3:33:50|447.66|445.76|447.84|445.94|447.85|445.95|447.65|445.75|13
1732109640000|2024-11-20 13:34:00|447.86|445.96|447.7|445.8|447.86|445.96|447.65|445.75|15
1732109650000|2024-11-20 13:34:10|447.76|445.86|447.5|445.6|447.85|445.95|447.45|445.55|22
1732109660000|2024-11-20 13:34:20|447.48|445.58|447.14|445.24|447.48|445.58|447.12|445.22|23
1732109670000|2024-11-20 13:34:30|447.2|445.3|447.42|445.52|447.43|445.53|447.2|445.3|12
1732109680000|2024-11-20 13:34:40|447.41|445.51|447.89|445.99|447.89|445.99|447.41|445.51|16
1732109690000|2024-11-20 13:34:50|447.91|446.01|447.89|445.99|447.92|446.02|447.89|445.99|5
1732109700000|2024-11-20 13:35:00|447.82|445.92|447.7|445.8|447.86|445.96|447.61|445.71|28
1732109710000|2024-11-20 13:35:10|447.73|445.83|448.14|446.24|448.14|446.24|447.7|445.8|18
1732109720000|2024-11-20 13:35:20|448.13|446.23|448.27|446.37|448.38|446.48|448.13|446.23|12
1732109730000|2024-11-20 13:35:30|448.28|446.38|448.41|446.51|448.56|446.66|448.27|446.37|18
1732109740000|2024-11-20 13:35:40|448.4|446.5|448.01|446.11|448.4|446.5|448.01|446.11|19
1732109750000|2024-11-20 13:35:50|447.98|446.08|447.84|445.94|447.98|446.08|447.79|445.89|12
1732109760000|2024-11-20 13:36:00|447.8|445.9|447.96|446.06|447.97|446.07|447.8|445.9|7
1732109770000|2024-11-20 13:36:10|447.95|446.05|447.72|445.82|447.95|446.05|447.67|445.77|20
1732109780000|2024-11-20 13:36:20|447.7|445.8|447.79|445.89|447.95|446.05|447.7|445.8|24
1732109790000|2024-11-20 13:36:30|447.73|445.83|447.7|445.8|447.83|445.93|447.7|445.8|19
1732109800000|2024-11-20 13:36:40|447.75|445.85|447.4|445.5|447.75|445.85|447.23|445.33|21
1732109810000|2024-11-20 13:36:50|447.39|445.49|447.33|445.43|447.39|445.49|447.33|445.43|2
1732109820000|2024-11-20 13:37:00|447.32|445.42|447.55|445.65|447.69|445.79|447.27|445.37|22
1732109830000|2024-11-20 13:37:10|447.46|445.56|447.52|445.62|447.53|445.63|447.38|445.48|13
1732109840000|2024-11-20 13:37:20|447.43|445.53|447.25|445.35|447.55|445.65|447.23|445.33|10
1732109850000|2024-11-20 13:37:30|447.26|445.36|447.2|445.3|447.26|445.36|447.11|445.21|13
1732109860000|2024-11-20 13:37:40|447.19|445.29|447.16|445.26|447.27|445.37|447.16|445.26|12
1732109870000|2024-11-20 13:37:50|447.06|445.16|446.81|444.91|447.09|445.19|446.76|444.86|23
1732109880000|2024-11-20 13:38:00|446.83|444.93|446.58|444.68|446.83|444.93|446.58|444.68|23
1732109890000|2024-11-20 13:38:10|446.56|444.66|446.98|445.08|446.98|445.08|446.5|444.6|20
1732109900000|2024-11-20 13:38:20|447.03|445.13|447.5|445.6|447.52|445.62|447.03|445.13|22
1732109910000|2024-11-20 13:38:30|447.51|445.61|447.63|445.73|447.64|445.74|447.4|445.5|15
1732109920000|2024-11-20 13:38:40|447.64|445.74|447.6|445.7|447.74|445.84|447.53|445.63|15
1732109930000|2024-11-20 13:38:50|447.61|445.71|447.53|445.63|447.61|445.71|447.44|445.54|9
1732109940000|2024-11-20 13:39:00|447.44|445.54|447.26|445.36|447.46|445.56|447.26|445.36|22
1732109950000|2024-11-20 13:39:10|447.05|445.15|446.91|445.01|447.26|445.36|446.86|444.96|26
1732109960000|2024-11-20 13:39:20|446.89|444.99|446.37|444.47|446.89|444.99|446.35|444.45|17
1732109970000|2024-11-20 13:39:30|446.38|444.48|446.57|444.67|446.57|444.67|446.38|444.48|14
1732109980000|2024-11-20 13:39:40|446.61|444.71|446.57|444.67|446.61|444.71|446.57|444.67|4
1732109990000|2024-11-20 13:39:50|446.51|444.61|446.17|444.27|446.52|444.62|446.17|444.27|16
1732110000000|2024-11-20 13:40:00|446.23|444.33|446.1|444.2|446.29|444.39|446.09|444.19|20
1732110010000|2024-11-20 13:40:10|446.09|444.19|445.64|443.74|446.09|444.19|445.51|443.61|19
1732110020000|2024-11-20 13:40:20|445.65|443.75|445.38|443.48|445.65|443.75|445.35|443.45|28
1732110030000|2024-11-20 13:40:30|445.37|443.47|445.14|443.24|445.37|443.47|445.1|443.2|15
1732110040000|2024-11-20 13:40:40|445.16|443.26|445.39|443.49|445.4|443.5|445.1|443.2|21
1732110050000|2024-11-20 13:40:50|445.73|443.83|445.52|443.62|445.73|443.83|445.52|443.62|20
1732110060000|2024-11-20 13:41:00|445.6|443.7|445.98|444.08|445.98|444.08|445.6|443.7|19
1732110070000|2024-11-20 13:41:10|446.09|444.19|446.28|444.38|446.35|444.45|445.97|444.07|23
1732110080000|2024-11-20 13:41:20|446.31|444.41|446.53|444.63|446.53|444.63|446.26|444.36|21
1732110090000|2024-11-20 13:41:30|446.42|444.52|446.53|444.63|446.72|444.82|446.42|444.52|14
1732110100000|2024-11-20 13:41:40|446.72|444.82|446.98|445.08|446.98|445.08|446.53|444.63|14
1732110110000|2024-11-20 13:41:50|447.06|445.16|446.95|445.05|447.13|445.23|446.91|445.01|14
1732110120000|2024-11-20 13:42:00|446.92|445.02|446.89|444.99|447.04|445.14|446.8|444.9|18
1732110130000|2024-11-20 13:42:10|446.88|444.98|446.99|445.09|447.08|445.18|446.86|444.96|16
1732110140000|2024-11-20 13:42:20|447|445.1|447.08|445.18|447.08|445.18|446.95|445.05|6
1732110150000|2024-11-20 13:42:30|447.12|445.22|447.19|445.29|447.19|445.29|447.12|445.22|6
1732110160000|2024-11-20 13:42:40|447.21|445.31|447.27|445.37|447.29|445.39|447.21|445.31|8
1732110170000|2024-11-20 13:42:50|447.26|445.36|447.03|445.13|447.27|445.37|447.01|445.11|14
1732110180000|2024-11-20 13:43:00|447.04|445.14|446.95|445.05|447.04|445.14|446.94|445.04|17
1732110190000|2024-11-20 13:43:10|446.92|445.02|446.5|444.6|446.97|445.07|446.49|444.59|17
1732110200000|2024-11-20 13:43:20|446.47|444.57|446.37|444.47|446.47|444.57|446.34|444.44|12
1732110210000|2024-11-20 13:43:30|446.34|444.44|446.18|444.28|446.34|444.44|446.18|444.28|17
1732110220000|2024-11-20 13:43:40|446.19|444.29|446.39|444.49|446.42|444.52|446.19|444.29|14
1732110230000|2024-11-20 13:43:50|446.35|444.45|446.39|444.49|446.4|444.5|446.35|444.45|7
1732110240000|2024-11-20 13:44:00|446.38|444.48|446.34|444.44|446.38|444.48|446.28|444.38|10
1732110250000|2024-11-20 13:44:10|446.32|444.42|446.65|444.75|446.65|444.75|446.28|444.38|16
1732110260000|2024-11-20 13:44:20|446.7|444.8|447.2|445.3|447.2|445.3|446.7|444.8|14
1732110270000|2024-11-20 13:44:30|447.21|445.31|447.48|445.58|447.48|445.58|447.18|445.28|19
1732110280000|2024-11-20 13:44:40|447.5|445.6|447.57|445.67|447.57|445.67|447.47|445.57|22
1732110290000|2024-11-20 13:44:50|447.59|445.69|447.57|445.67|447.67|445.77|447.55|445.65|19
1732110300000|2024-11-20 13:45:00|447.39|445.49|447.59|445.69|447.61|445.71|447.39|445.49|12
1732110310000|2024-11-20 13:45:10|447.63|445.73|447.36|445.46|447.65|445.75|447.04|445.14|22
1732110320000|2024-11-20 13:45:20|447.43|445.53|447.56|445.66|447.56|445.66|447.4|445.5|14
1732110330000|2024-11-20 13:45:30|447.57|445.67|447.59|445.69|447.59|445.69|447.57|445.67|7
1732110340000|2024-11-20 13:45:40|447.6|445.7|447.58|445.68|447.6|445.7|447.52|445.62|13
1732110350000|2024-11-20 13:45:50|447.59|445.69|447.76|445.86|447.76|445.86|447.59|445.69|14
1732110360000|2024-11-20 13:46:00|447.77|445.87|447.83|445.93|447.97|446.07|447.77|445.87|17
1732110370000|2024-11-20 13:46:10|447.88|445.98|447.77|445.87|447.94|446.04|447.77|445.87|14
1732110380000|2024-11-20 13:46:20|447.76|445.86|447.4|445.5|447.8|445.9|447.39|445.49|22
1732110390000|2024-11-20 13:46:30|447.36|445.46|447.61|445.71|447.61|445.71|447.36|445.46|19
1732110400000|2024-11-20 13:46:40|447.57|445.67|447.6|445.7|447.66|445.76|447.54|445.64|18
1732110410000|2024-11-20 13:46:50|447.59|445.69|447.49|445.59|447.59|445.69|447.48|445.58|15
1732110420000|2024-11-20 13:47:00|447.5|445.6|447.6|445.7|447.6|445.7|447.49|445.59|11
1732110430000|2024-11-20 13:47:10|447.68|445.78|447.79|445.89|447.84|445.94|447.68|445.78|12
1732110440000|2024-11-20 13:47:20|447.8|445.9|447.93|446.03|447.93|446.03|447.75|445.85|12
1732110450000|2024-11-20 13:47:30|447.94|446.04|448.03|446.13|448.04|446.14|447.94|446.04|12
1732110460000|2024-11-20 13:47:40|448.04|446.14|448.33|446.43|448.34|446.44|448.04|446.14|16
1732110470000|2024-11-20 13:47:50|448.34|446.44|448.28|446.38|448.34|446.44|448.18|446.28|14
1732110480000|2024-11-20 13:48:00|448.29|446.39|448.19|446.29|448.37|446.47|448.14|446.24|24
1732110490000|2024-11-20 13:48:10|448.18|446.28|448|446.1|448.19|446.29|448|446.1|15
1732110500000|2024-11-20 13:48:20|448.01|446.11|448.21|446.31|448.21|446.31|448|446.1|15
1732110510000|2024-11-20 13:48:30|448.22|446.32|448.41|446.51|448.41|446.51|448.22|446.32|15
1732110520000|2024-11-20 13:48:40|448.42|446.52|448.42|446.52|448.5|446.6|448.41|446.51|9
1732110530000|2024-11-20 13:48:50|448.41|446.51|448.47|446.57|448.47|446.57|448.39|446.49|9
1732110540000|2024-11-20 13:49:00|448.48|446.58|448.52|446.62|448.52|446.62|448.48|446.58|7
1732110550000|2024-11-20 13:49:10|448.46|446.56|448.09|446.19|448.46|446.56|448.07|446.17|17
1732110560000|2024-11-20 13:49:20|448.1|446.2|448.1|446.2|448.17|446.27|448.09|446.19|11
1732110570000|2024-11-20 13:49:30|448.11|446.21|448.09|446.19|448.13|446.23|448.02|446.12|8
1732110580000|2024-11-20 13:49:40|448.1|446.2|448.33|446.43|448.33|446.43|448.1|446.2|12
1732110590000|2024-11-20 13:49:50|448.32|446.42|448.42|446.52|448.45|446.55|448.22|446.32|19
1732110600000|2024-11-20 13:50:00|448.43|446.53|448.46|446.56|448.47|446.57|448.43|446.53|14
1732110610000|2024-11-20 13:50:10|448.45|446.55|448.45|446.55|448.5|446.6|448.36|446.46|15
1732110620000|2024-11-20 13:50:20|448.46|446.56|448.27|446.37|448.65|446.75|448.27|446.37|22
1732110630000|2024-11-20 13:50:30|448.12|446.22|448.24|446.34|448.24|446.34|448.01|446.11|15
1732110640000|2024-11-20 13:50:40|448.25|446.35|448.65|446.75|448.68|446.78|448.25|446.35|16
1732110650000|2024-11-20 13:50:50|448.64|446.74|448.76|446.86|448.76|446.86|448.63|446.73|13
1732110660000|2024-11-20 13:51:00|448.69|446.79|448.85|446.95|448.85|446.95|448.69|446.79|17
1732110670000|2024-11-20 13:51:10|448.86|446.96|448.72|446.82|448.87|446.97|448.64|446.74|16
1732110680000|2024-11-20 13:51:20|448.73|446.83|448.73|446.83|448.89|446.99|448.73|446.83|15
1732110690000|2024-11-20 13:51:30|448.72|446.82|448.76|446.86|448.76|446.86|448.52|446.62|17
1732110700000|2024-11-20 13:51:40|448.77|446.87|448.78|446.88|448.81|446.91|448.75|446.85|17
1732110710000|2024-11-20 13:51:50|448.68|446.78|448.76|446.86|448.77|446.87|448.68|446.78|11
1732110720000|2024-11-20 13:52:00|448.62|446.72|448.84|446.94|448.84|446.94|448.57|446.67|16
1732110730000|2024-11-20 13:52:10|448.85|446.95|448.86|446.96|448.86|446.96|448.6|446.7|20
1732110740000|2024-11-20 13:52:20|448.85|446.95|448.83|446.93|448.86|446.96|448.81|446.91|16
1732110750000|2024-11-20 13:52:30|448.85|446.95|448.69|446.79|448.86|446.96|448.67|446.77|11
1732110760000|2024-11-20 13:52:40|448.68|446.78|448.82|446.92|448.82|446.92|448.68|446.78|16
1732110770000|2024-11-20 13:52:50|448.83|446.93|448.73|446.83|448.83|446.93|448.7|446.8|9
1732110780000|2024-11-20 13:53:00|448.74|446.84|449.05|447.15|449.1|447.2|448.74|446.84|12
1732110790000|2024-11-20 13:53:10|449.06|447.16|449.01|447.11|449.19|447.29|448.89|446.99|17
1732110800000|2024-11-20 13:53:20|449.02|447.12|449.08|447.18|449.08|447.18|449.02|447.12|11
1732110810000|2024-11-20 13:53:30|449.18|447.28|449.25|447.35|449.26|447.36|449.17|447.27|12
1732110820000|2024-11-20 13:53:40|449.26|447.36|449.18|447.28|449.26|447.36|449.12|447.22|19
1732110830000|2024-11-20 13:53:50|449.19|447.29|449.03|447.13|449.2|447.3|449|447.1|10
1732110840000|2024-11-20 13:54:00|449.04|447.14|449.2|447.3|449.2|447.3|449.03|447.13|12
1732110850000|2024-11-20 13:54:10|449.21|447.31|449.11|447.21|449.23|447.33|449.1|447.2|11
1732110860000|2024-11-20 13:54:20|449.1|447.2|449.15|447.25|449.17|447.27|449.01|447.11|16
1732110870000|2024-11-20 13:54:30|449.16|447.26|449.04|447.14|449.22|447.32|449.03|447.13|12
1732110880000|2024-11-20 13:54:40|449.03|447.13|448.91|447.01|449.05|447.15|448.91|447.01|16
1732110890000|2024-11-20 13:54:50|448.93|447.03|448.99|447.09|448.99|447.09|448.93|447.03|16
1732110900000|2024-11-20 13:55:00|449|447.1|448.98|447.08|449.14|447.24|448.96|447.06|11
1732110910000|2024-11-20 13:55:10|449|447.1|448.98|447.08|449.04|447.14|448.89|446.99|15
1732110920000|2024-11-20 13:55:20|449.11|447.21|449.1|447.2|449.18|447.28|449.03|447.13|17
1732110930000|2024-11-20 13:55:30|449.09|447.19|449.23|447.33|449.23|447.33|449.08|447.18|7
1732110940000|2024-11-20 13:55:40|449.24|447.34|449.24|447.34|449.36|447.46|449.23|447.33|12
1732110950000|2024-11-20 13:55:50|449.25|447.35|449.34|447.44|449.35|447.45|449.25|447.35|12
1732110960000|2024-11-20 13:56:00|449.33|447.43|449.56|447.66|449.56|447.66|449.33|447.43|13
1732110970000|2024-11-20 13:56:10|449.57|447.67|449.74|447.84|449.74|447.84|449.57|447.67|16
1732110980000|2024-11-20 13:56:20|449.73|447.83|449.95|448.05|449.95|448.05|449.73|447.83|11
1732110990000|2024-11-20 13:56:30|449.96|448.06|449.77|447.87|449.97|448.07|449.75|447.85|15
1732111000000|2024-11-20 13:56:40|449.76|447.86|449.65|447.75|449.76|447.86|449.6|447.7|11
1732111010000|2024-11-20 13:56:50|449.54|447.64|449.56|447.66|449.59|447.69|449.54|447.64|9
1732111020000|2024-11-20 13:57:00|449.55|447.65|449.43|447.53|449.56|447.66|449.38|447.48|11
1732111030000|2024-11-20 13:57:10|449.44|447.54|449.24|447.34|449.45|447.55|449.2|447.3|20
1732111040000|2024-11-20 13:57:20|449.25|447.35|449.32|447.42|449.45|447.55|449.25|447.35|16
1732111050000|2024-11-20 13:57:30|449.33|447.43|449.52|447.62|449.55|447.65|449.33|447.43|14
1732111060000|2024-11-20 13:57:40|449.53|447.63|449.58|447.68|449.59|447.69|449.53|447.63|13
1732111070000|2024-11-20 13:57:50|449.57|447.67|449.45|447.55|449.57|447.67|449.42|447.52|11
1732111080000|2024-11-20 13:58:00|449.44|447.54|449.71|447.81|449.71|447.81|449.44|447.54|18
1732111090000|2024-11-20 13:58:10|449.7|447.8|449.83|447.93|449.84|447.94|449.7|447.8|14
1732111100000|2024-11-20 13:58:20|449.82|447.92|449.98|448.08|450|448.1|449.82|447.92|11
1732111110000|2024-11-20 13:58:30|449.99|448.09|450.12|448.22|450.12|448.22|449.97|448.07|12
1732111120000|2024-11-20 13:58:40|450.13|448.23|450.15|448.25|450.17|448.27|450.13|448.23|6
1732111130000|2024-11-20 13:58:50|450.05|448.15|449.95|448.05|450.12|448.22|449.94|448.04|14
1732111140000|2024-11-20 13:59:00|449.96|448.06|449.9|448|449.97|448.07|449.89|447.99|8
1732111150000|2024-11-20 13:59:10|449.89|447.99|450.02|448.12|450.03|448.13|449.89|447.99|12
1732111160000|2024-11-20 13:59:20|450.03|448.13|450.07|448.17|450.07|448.17|450|448.1|13
1732111170000|2024-11-20 13:59:30|450.08|448.18|449.99|448.09|450.13|448.23|449.99|448.09|8
1732111180000|2024-11-20 13:59:40|450|448.1|449.98|448.08|450.01|448.11|449.98|448.08|12
1732111190000|2024-11-20 13:59:50|449.99|448.09|449.9|448|450|448.1|449.9|448|9
1732111200000|2024-11-20 14:00:00|449.89|447.99|449.98|448.08|450.11|448.21|449.89|447.99|20
1732111210000|2024-11-20 14:00:10|450.02|448.12|450.5|448.6|450.5|448.6|450.02|448.12|24
1732111220000|2024-11-20 14:00:20|450.51|448.61|450.58|448.68|450.58|448.68|450.51|448.61|8
1732111230000|2024-11-20 14:00:30|450.59|448.69|450.73|448.83|450.73|448.83|450.56|448.66|9
1732111240000|2024-11-20 14:00:40|450.74|448.84|450.76|448.86|450.76|448.86|450.71|448.81|9
1732111250000|2024-11-20 14:00:50|450.77|448.87|450.77|448.87|450.77|448.87|450.71|448.81|9
1732111260000|2024-11-20 14:01:00|450.81|448.91|450.75|448.85|450.81|448.91|450.63|448.73|17
1732111270000|2024-11-20 14:01:10|450.76|448.86|451.02|449.12|451.02|449.12|450.76|448.86|14
1732111280000|2024-11-20 14:01:20|451.03|449.13|450.96|449.06|451.06|449.16|450.92|449.02|17
1732111290000|2024-11-20 14:01:30|450.97|449.07|450.7|448.8|451.01|449.11|450.7|448.8|15
1732111300000|2024-11-20 14:01:40|450.77|448.87|450.3|448.4|450.77|448.87|450.28|448.38|17
1732111310000|2024-11-20 14:01:50|450.31|448.41|450.52|448.62|450.52|448.62|450.27|448.37|14
1732111320000|2024-11-20 14:02:00|450.53|448.63|450.57|448.67|450.8|448.9|450.53|448.63|24
1732111330000|2024-11-20 14:02:10|450.53|448.63|450.26|448.36|450.53|448.63|450.22|448.32|16
1732111340000|2024-11-20 14:02:20|450.25|448.35|450.55|448.65|450.64|448.74|450.23|448.33|22
1732111350000|2024-11-20 14:02:30|450.53|448.63|450.48|448.58|450.57|448.67|450.33|448.43|16
1732111360000|2024-11-20 14:02:40|450.49|448.59|450.68|448.78|450.74|448.84|450.49|448.59|19
1732111370000|2024-11-20 14:02:50|450.69|448.79|450.75|448.85|450.75|448.85|450.59|448.69|22
1732111380000|2024-11-20 14:03:00|450.76|448.86|450.72|448.82|450.87|448.97|450.64|448.74|21
1732111390000|2024-11-20 14:03:10|450.71|448.81|450.84|448.94|450.85|448.95|450.69|448.79|16
1732111400000|2024-11-20 14:03:20|450.85|448.95|450.65|448.75|450.86|448.96|450.55|448.65|21
1732111410000|2024-11-20 14:03:30|450.66|448.76|450.65|448.75|450.73|448.83|450.62|448.72|12
1732111420000|2024-11-20 14:03:40|450.66|448.76|450.78|448.88|450.78|448.88|450.66|448.76|11
1732111430000|2024-11-20 14:03:50|450.79|448.89|451.04|449.14|451.04|449.14|450.79|448.89|16
1732111440000|2024-11-20 14:04:00|451.05|449.15|451.17|449.27|451.17|449.27|451.05|449.15|11
1732111450000|2024-11-20 14:04:10|451.18|449.28|451.22|449.32|451.29|449.39|451.18|449.28|8
1732111460000|2024-11-20 14:04:20|451.36|449.46|451.72|449.82|451.72|449.82|451.33|449.43|16
1732111470000|2024-11-20 14:04:30|451.6|449.7|451.8|449.9|451.81|449.91|451.6|449.7|11
1732111480000|2024-11-20 14:04:40|451.81|449.91|451.56|449.66|451.82|449.92|451.56|449.66|19
1732111490000|2024-11-20 14:04:50|451.47|449.57|451.56|449.66|451.56|449.66|451.43|449.53|13
1732111500000|2024-11-20 14:05:00|451.65|449.75|451.48|449.58|451.65|449.75|451.46|449.56|12
1732111510000|2024-11-20 14:05:10|451.54|449.64|451.66|449.76|451.7|449.8|451.53|449.63|17
1732111520000|2024-11-20 14:05:20|451.59|449.69|451.61|449.71|451.64|449.74|451.53|449.63|9
1732111530000|2024-11-20 14:05:30|451.56|449.66|451.55|449.65|451.63|449.73|451.43|449.53|23
1732111540000|2024-11-20 14:05:40|451.44|449.54|451.4|449.5|451.47|449.57|451.33|449.43|17
1732111550000|2024-11-20 14:05:50|451.3|449.4|451.28|449.38|451.4|449.5|451.27|449.37|18
1732111560000|2024-11-20 14:06:00|451.26|449.36|451.11|449.21|451.26|449.36|450.86|448.96|21
1732111570000|2024-11-20 14:06:10|451.09|449.19|451.35|449.45|451.39|449.49|451.09|449.19|14
1732111580000|2024-11-20 14:06:20|451.38|449.48|451.55|449.65|451.64|449.74|451.38|449.48|16
1732111590000|2024-11-20 14:06:30|451.54|449.64|451.95|450.05|451.95|450.05|451.54|449.64|18
1732111600000|2024-11-20 14:06:40|451.93|450.03|452.28|450.38|452.28|450.38|451.93|450.03|21
1732111610000|2024-11-20 14:06:50|452.24|450.34|452.23|450.33|452.31|450.41|452.22|450.32|15
1732111620000|2024-11-20 14:07:00|452.28|450.38|452.64|450.74|452.64|450.74|452.22|450.32|19
1732111630000|2024-11-20 14:07:10|452.65|450.75|452.79|450.89|452.79|450.89|452.65|450.75|15
1732111640000|2024-11-20 14:07:20|452.8|450.9|452.77|450.87|452.81|450.91|452.68|450.78|15
1732111650000|2024-11-20 14:07:30|452.81|450.91|453.11|451.21|453.11|451.21|452.81|450.91|10
1732111660000|2024-11-20 14:07:40|453.12|451.22|452.96|451.06|453.12|451.22|452.95|451.05|12
1732111670000|2024-11-20 14:07:50|452.99|451.09|453.06|451.16|453.06|451.16|452.96|451.06|11
1732111680000|2024-11-20 14:08:00|453.05|451.15|453.23|451.33|453.23|451.33|453.02|451.12|16
1732111690000|2024-11-20 14:08:10|453.2|451.3|453.52|451.62|453.52|451.62|453.18|451.28|18
1732111700000|2024-11-20 14:08:20|453.71|451.81|453.5|451.6|453.71|451.81|453.45|451.55|11
1732111710000|2024-11-20 14:08:30|453.51|451.61|453.74|451.84|453.75|451.85|453.51|451.61|15
1732111720000|2024-11-20 14:08:40|453.75|451.85|453.92|452.02|453.92|452.02|453.74|451.84|21
1732111730000|2024-11-20 14:08:50|453.95|452.05|454.04|452.14|454.1|452.2|453.95|452.05|12
1732111740000|2024-11-20 14:09:00|454.05|452.15|454.41|452.51|454.59|452.69|454.05|452.15|24
1732111750000|2024-11-20 14:09:10|454.39|452.49|454.51|452.61|454.72|452.82|454.37|452.47|17
1732111760000|2024-11-20 14:09:20|454.52|452.62|453.94|452.04|454.52|452.62|453.94|452.04|16
1732111770000|2024-11-20 14:09:30|453.93|452.03|453.93|452.03|453.93|452.03|453.42|451.52|23
1732111780000|2024-11-20 14:09:40|453.74|451.84|453.94|452.04|454.06|452.16|453.74|451.84|17
1732111790000|2024-11-20 14:09:50|453.93|452.03|453.7|451.8|453.93|452.03|453.7|451.8|14
1732111800000|2024-11-20 14:10:00|453.61|451.71|454.17|452.27|454.17|452.27|453.44|451.54|27
1732111810000|2024-11-20 14:10:10|454.16|452.26|454.33|452.43|454.41|452.51|454.13|452.23|25
1732111820000|2024-11-20 14:10:20|454.34|452.44|454.46|452.56|454.46|452.56|454.31|452.41|14
1732111830000|2024-11-20 14:10:30|454.47|452.57|454.68|452.78|454.68|452.78|454.44|452.54|11
1732111840000|2024-11-20 14:10:40|454.64|452.74|454.58|452.68|454.79|452.89|454.49|452.59|22
1732111850000|2024-11-20 14:10:50|454.59|452.69|454.51|452.61|454.7|452.8|454.51|452.61|15
1732111860000|2024-11-20 14:11:00|454.57|452.67|454.36|452.46|454.57|452.67|454.3|452.4|21
1732111870000|2024-11-20 14:11:10|454.37|452.47|454.3|452.4|454.44|452.54|454.23|452.33|20
1732111880000|2024-11-20 14:11:20|454.34|452.44|454.36|452.46|454.36|452.46|454.22|452.32|19
1732111890000|2024-11-20 14:11:30|454.34|452.44|454.3|452.4|454.37|452.47|454.28|452.38|13
1732111900000|2024-11-20 14:11:40|454.31|452.41|454.11|452.21|454.39|452.49|454.07|452.17|22
1732111910000|2024-11-20 14:11:50|453.97|452.07|453.76|451.86|453.98|452.08|453.75|451.85|16
1732111920000|2024-11-20 14:12:00|453.74|451.84|453.12|451.22|453.74|451.84|452.96|451.06|19
1732111930000|2024-11-20 14:12:10|453|451.1|453.41|451.51|453.56|451.66|452.95|451.05|32
1732111940000|2024-11-20 14:12:20|453.49|451.59|454.26|452.36|454.33|452.43|453.28|451.38|34
1732111950000|2024-11-20 14:12:30|454.25|452.35|453.8|451.9|454.25|452.35|453.74|451.84|23
1732111960000|2024-11-20 14:12:40|453.78|451.88|454.48|452.58|454.48|452.58|453.78|451.88|10
1732111970000|2024-11-20 14:12:50|454.49|452.59|454.42|452.52|454.5|452.6|454.38|452.48|10
1732111980000|2024-11-20 14:13:00|454.39|452.49|454.1|452.2|454.39|452.49|454.07|452.17|20
1732111990000|2024-11-20 14:13:10|454.11|452.21|453.9|452|454.12|452.22|453.85|451.95|16
1732112000000|2024-11-20 14:13:20|453.91|452.01|453.61|451.71|453.91|452.01|453.61|451.71|21
1732112010000|2024-11-20 14:13:30|453.5|451.6|453.2|451.3|453.61|451.71|453.16|451.26|17
1732112020000|2024-11-20 14:13:40|453.21|451.31|453.08|451.18|453.21|451.31|453.06|451.16|7
1732112030000|2024-11-20 14:13:50|452.99|451.09|452.67|450.77|453|451.1|452.65|450.75|16
1732112040000|2024-11-20 14:14:00|452.68|450.78|453.43|451.53|453.43|451.53|452.68|450.78|25
1732112050000|2024-11-20 14:14:10|453.39|451.49|453.12|451.22|453.4|451.5|453.12|451.22|18
1732112060000|2024-11-20 14:14:20|453.14|451.24|453.23|451.33|453.23|451.33|453.07|451.17|13
1732112070000|2024-11-20 14:14:30|453.25|451.35|452.88|450.98|453.25|451.35|452.87|450.97|17
1732112080000|2024-11-20 14:14:40|453.13|451.23|452.96|451.06|453.2|451.3|452.93|451.03|21
1732112090000|2024-11-20 14:14:50|452.97|451.07|452.96|451.06|452.99|451.09|452.93|451.03|10
1732112100000|2024-11-20 14:15:00|452.89|450.99|453.86|451.96|453.93|452.03|452.89|450.99|26
1732112110000|2024-11-20 14:15:10|453.92|452.02|454.21|452.31|454.21|452.31|453.84|451.94|23
1732112120000|2024-11-20 14:15:20|454.22|452.32|454.32|452.42|454.33|452.43|454.21|452.31|13
1732112130000|2024-11-20 14:15:30|454.33|452.43|454.38|452.48|454.38|452.48|454.33|452.43|10
1732112140000|2024-11-20 14:15:40|454.39|452.49|454.41|452.51|454.42|452.52|454.38|452.48|10
1732112150000|2024-11-20 14:15:50|454.31|452.41|454.29|452.39|454.34|452.44|454.28|452.38|9
1732112160000|2024-11-20 14:16:00|454.17|452.27|453.77|451.87|454.3|452.4|453.75|451.85|17
1732112170000|2024-11-20 14:16:10|453.83|451.93|454.17|452.27|454.17|452.27|453.78|451.88|23
1732112180000|2024-11-20 14:16:20|454.15|452.25|454.22|452.32|454.23|452.33|454.15|452.25|10
1732112190000|2024-11-20 14:16:30|454.24|452.34|454.03|452.13|454.24|452.34|454.03|452.13|8
1732112200000|2024-11-20 14:16:40|454.04|452.14|454.36|452.46|454.36|452.46|454.04|452.14|20
1732112210000|2024-11-20 14:16:50|454.37|452.47|454.49|452.59|454.49|452.59|454.37|452.47|13
1732112220000|2024-11-20 14:17:00|454.5|452.6|454.53|452.63|454.53|452.63|454.5|452.6|4
1732112230000|2024-11-20 14:17:10|454.54|452.64|454.35|452.45|454.54|452.64|454.35|452.45|6
1732112240000|2024-11-20 14:17:20|454.4|452.5|453.92|452.02|454.4|452.5|453.89|451.99|20
1732112250000|2024-11-20 14:17:30|453.91|452.01|453.91|452.01|453.91|452.01|453.84|451.94|17
1732112260000|2024-11-20 14:17:40|453.9|452|454.14|452.24|454.16|452.26|453.9|452|7
1732112270000|2024-11-20 14:17:50|454.17|452.27|454.4|452.5|454.4|452.5|454.14|452.24|18
1732112280000|2024-11-20 14:18:00|454.38|452.48|454.13|452.23|454.41|452.51|454.12|452.22|17
1732112290000|2024-11-20 14:18:10|454.11|452.21|453.91|452.01|454.13|452.23|453.9|452|17
1732112300000|2024-11-20 14:18:20|453.92|452.02|454.32|452.42|454.32|452.42|453.92|452.02|21
1732112310000|2024-11-20 14:18:30|454.33|452.43|454.37|452.47|454.37|452.47|454.33|452.43|9
1732112320000|2024-11-20 14:18:40|454.24|452.34|454.29|452.39|454.3|452.4|454.24|452.34|9
1732112330000|2024-11-20 14:18:50|454.3|452.4|454.37|452.47|454.37|452.47|454.3|452.4|7
1732112340000|2024-11-20 14:19:00|454.36|452.46|454.21|452.31|454.38|452.48|454.16|452.26|16
1732112350000|2024-11-20 14:19:10|454.2|452.3|454.07|452.17|454.2|452.3|454.02|452.12|7
1732112360000|2024-11-20 14:19:20|454|452.1|454.04|452.14|454.04|452.14|453.87|451.97|11
1732112370000|2024-11-20 14:19:30|453.93|452.03|454.1|452.2|454.11|452.21|453.93|452.03|10
1732112380000|2024-11-20 14:19:40|454.11|452.21|454.15|452.25|454.15|452.25|454.11|452.21|10
1732112390000|2024-11-20 14:19:50|454.16|452.26|453.93|452.03|454.16|452.26|453.93|452.03|8
1732112400000|2024-11-20 14:20:00|453.92|452.02|453.86|451.96|453.96|452.06|453.82|451.92|21
1732112410000|2024-11-20 14:20:10|453.83|451.93|453.98|452.08|453.98|452.08|453.82|451.92|8
1732112420000|2024-11-20 14:20:20|453.97|452.07|453.94|452.04|453.98|452.08|453.93|452.03|13
1732112430000|2024-11-20 14:20:30|453.84|451.94|453.71|451.81|453.86|451.96|453.66|451.76|14
1732112440000|2024-11-20 14:20:40|453.62|451.72|453.46|451.56|453.63|451.73|453.45|451.55|9
1732112450000|2024-11-20 14:20:50|453.47|451.57|453.65|451.75|453.71|451.81|453.47|451.57|15
1732112460000|2024-11-20 14:21:00|453.64|451.74|453.39|451.49|453.65|451.75|453.39|451.49|20
1732112470000|2024-11-20 14:21:10|453.4|451.5|453.47|451.57|453.59|451.69|453.21|451.31|16
1732112480000|2024-11-20 14:21:20|453.46|451.56|453.47|451.57|453.66|451.76|453.24|451.34|22
1732112490000|2024-11-20 14:21:30|453.48|451.58|453.2|451.3|453.48|451.58|453.19|451.29|24
1732112500000|2024-11-20 14:21:40|453.19|451.29|452.95|451.05|453.2|451.3|452.95|451.05|12
1732112510000|2024-11-20 14:21:50|452.94|451.04|453.11|451.21|453.16|451.26|452.94|451.04|14
1732112520000|2024-11-20 14:22:00|453.1|451.2|453.34|451.44|453.35|451.45|453.09|451.19|11
1732112530000|2024-11-20 14:22:10|453.33|451.43|453.54|451.64|453.55|451.65|453.32|451.42|10
1732112540000|2024-11-20 14:22:20|453.53|451.63|453.03|451.13|453.53|451.63|453.02|451.12|19
1732112550000|2024-11-20 14:22:30|453.02|451.12|453.08|451.18|453.08|451.18|452.98|451.08|10
1732112560000|2024-11-20 14:22:40|453.11|451.21|453.19|451.29|453.21|451.31|453.08|451.18|6
1732112570000|2024-11-20 14:22:50|453.2|451.3|453.18|451.28|453.23|451.33|453.17|451.27|13
1732112580000|2024-11-20 14:23:00|453.29|451.39|453.21|451.31|453.29|451.39|453.18|451.28|13
1732112590000|2024-11-20 14:23:10|453.18|451.28|453.01|451.11|453.18|451.28|453.01|451.11|15
1732112600000|2024-11-20 14:23:20|453|451.1|452.56|450.66|453|451.1|452.56|450.66|12
1732112610000|2024-11-20 14:23:30|452.55|450.65|451.7|449.8|452.55|450.65|451.7|449.8|32
1732112620000|2024-11-20 14:23:40|451.69|449.79|451.72|449.82|451.72|449.82|451.64|449.74|18
1732112630000|2024-11-20 14:23:50|451.71|449.81|451.83|449.93|451.83|449.93|451.71|449.81|9
1732112640000|2024-11-20 14:24:00|451.84|449.94|452.28|450.38|452.28|450.38|451.84|449.94|13
1732112650000|2024-11-20 14:24:10|452.27|450.37|452.2|450.3|452.28|450.38|452.18|450.28|12
1732112660000|2024-11-20 14:24:20|452.19|450.29|451.87|449.97|452.19|450.29|451.86|449.96|13
1732112670000|2024-11-20 14:24:30|451.85|449.95|451.48|449.58|451.86|449.96|451.47|449.57|23
1732112680000|2024-11-20 14:24:40|451.47|449.57|451.45|449.55|451.47|449.57|451.07|449.17|20
1732112690000|2024-11-20 14:24:50|451.57|449.67|452.12|450.22|452.12|450.22|451.57|449.67|21
1732112700000|2024-11-20 14:25:00|452.31|450.41|451.98|450.08|452.33|450.43|451.98|450.08|19
1732112710000|2024-11-20 14:25:10|451.96|450.06|451.96|450.06|451.98|450.08|451.92|450.02|17
1732112720000|2024-11-20 14:25:20|451.95|450.05|451.94|450.04|451.95|450.05|451.93|450.03|7
1732112730000|2024-11-20 14:25:30|451.93|450.03|452|450.1|452|450.1|451.84|449.94|12
1732112740000|2024-11-20 14:25:40|452.09|450.19|452.24|450.34|452.24|450.34|452.09|450.19|10
1732112750000|2024-11-20 14:25:50|452.25|450.35|452.48|450.58|452.53|450.63|452.25|450.35|13
1732112760000|2024-11-20 14:26:00|452.47|450.57|452.31|450.41|452.47|450.57|452.31|450.41|15
1732112770000|2024-11-20 14:26:10|452.3|450.4|452.25|450.35|452.32|450.42|452.24|450.34|11
1732112780000|2024-11-20 14:26:20|452.3|450.4|451.98|450.08|452.42|450.52|451.98|450.08|14
1732112790000|2024-11-20 14:26:30|451.99|450.09|451.97|450.07|452.26|450.36|451.97|450.07|11
1732112800000|2024-11-20 14:26:40|451.96|450.06|452.1|450.2|452.1|450.2|451.96|450.06|7
1732112810000|2024-11-20 14:26:50|452.09|450.19|452.02|450.12|452.09|450.19|452.02|450.12|7
1732112820000|2024-11-20 14:27:00|452.01|450.11|452.15|450.25|452.17|450.27|452.01|450.11|13
1732112830000|2024-11-20 14:27:10|452.38|450.48|452.53|450.63|452.67|450.77|452.38|450.48|16
1732112840000|2024-11-20 14:27:20|452.52|450.62|452.59|450.69|452.7|450.8|452.52|450.62|16
1732112850000|2024-11-20 14:27:30|452.6|450.7|452.63|450.73|452.63|450.73|452.58|450.68|7
1732112860000|2024-11-20 14:27:40|452.64|450.74|452.78|450.88|452.78|450.88|452.63|450.73|7
1732112870000|2024-11-20 14:27:50|452.77|450.87|452.73|450.83|452.78|450.88|452.73|450.83|7
1732112880000|2024-11-20 14:28:00|452.69|450.79|452.8|450.9|452.8|450.9|452.63|450.73|8
1732112890000|2024-11-20 14:28:10|452.81|450.91|453.08|451.18|453.08|451.18|452.81|450.91|9
1732112900000|2024-11-20 14:28:20|453.09|451.19|453.34|451.44|453.41|451.51|453.09|451.19|17
1732112910000|2024-11-20 14:28:30|453.33|451.43|453.61|451.71|453.61|451.71|453.13|451.23|16
1732112920000|2024-11-20 14:28:40|453.65|451.75|454.83|452.93|454.86|452.96|453.65|451.75|18
1732112930000|2024-11-20 14:28:50|454.82|452.92|454.85|452.95|454.93|453.03|454.8|452.9|19
1732112940000|2024-11-20 14:29:00|454.84|452.94|455.1|453.2|455.11|453.21|454.67|452.77|25
1732112950000|2024-11-20 14:29:10|455.09|453.19|455.4|453.5|455.47|453.57|455.09|453.19|19
1732112960000|2024-11-20 14:29:20|455.39|453.49|455.53|453.63|455.59|453.69|455.33|453.43|18
1732112970000|2024-11-20 14:29:30|455.52|453.62|455.53|453.63|455.59|453.69|455.51|453.61|10
1732112980000|2024-11-20 14:29:40|455.52|453.62|455.15|453.25|455.52|453.62|455.13|453.23|22
1732112990000|2024-11-20 14:29:50|455.16|453.26|454.84|452.94|455.16|453.26|454.84|452.94|15
1732113000000|2024-11-20 14:30:00|454.85|452.95|454.76|452.86|454.89|452.99|454.54|452.64|19
1732113010000|2024-11-20 14:30:10|454.75|452.85|454.09|452.19|454.76|452.86|454.07|452.17|19
1732113020000|2024-11-20 14:30:20|454.08|452.18|454.39|452.49|454.39|452.49|453.99|452.09|11
1732113030000|2024-11-20 14:30:30|454.48|452.58|454.39|452.49|454.54|452.64|454.38|452.48|14
1732113040000|2024-11-20 14:30:40|454.4|452.5|454.59|452.69|454.61|452.71|454.4|452.5|9
1732113050000|2024-11-20 14:30:50|454.67|452.77|454.68|452.78|454.7|452.8|454.66|452.76|9
1732113060000|2024-11-20 14:31:00|454.67|452.77|454.57|452.67|455.05|453.15|454.57|452.67|23
1732113070000|2024-11-20 14:31:10|454.56|452.66|454.54|452.64|454.56|452.66|454.5|452.6|15
1732113080000|2024-11-20 14:31:20|454.53|452.63|454.63|452.73|454.63|452.73|454.46|452.56|14
1732113090000|2024-11-20 14:31:30|454.64|452.74|454.81|452.91|454.84|452.94|454.6|452.7|19
1732113100000|2024-11-20 14:31:40|454.96|453.06|455.05|453.15|455.05|453.15|454.95|453.05|9
1732113110000|2024-11-20 14:31:50|455.21|453.31|455.39|453.49|455.39|453.49|455.21|453.31|15
1732113120000|2024-11-20 14:32:00|455.38|453.48|455.14|453.24|455.38|453.48|455.14|453.24|25
1732113130000|2024-11-20 14:32:10|455.13|453.23|455.43|453.53|455.43|453.53|454.91|453.01|21
1732113140000|2024-11-20 14:32:20|455.44|453.54|455.3|453.4|455.45|453.55|455.29|453.39|21
1732113150000|2024-11-20 14:32:30|455.28|453.38|454.57|452.67|455.29|453.39|454.57|452.67|29
1732113160000|2024-11-20 14:32:40|454.56|452.66|453.95|452.05|454.56|452.66|453.95|452.05|25
1732113170000|2024-11-20 14:32:50|453.94|452.04|454.19|452.29|454.19|452.29|453.88|451.98|14
1732113180000|2024-11-20 14:33:00|454.2|452.3|454.61|452.71|454.66|452.76|454.18|452.28|20
1732113190000|2024-11-20 14:33:10|454.6|452.7|454.96|453.06|454.96|453.06|454.59|452.69|21
1732113200000|2024-11-20 14:33:20|454.97|453.07|455.24|453.34|455.3|453.4|454.97|453.07|22
1732113210000|2024-11-20 14:33:30|455.25|453.35|455.31|453.41|455.33|453.43|455.25|453.35|16
1732113220000|2024-11-20 14:33:40|455.3|453.4|455.15|453.25|455.3|453.4|455.15|453.25|12
1732113230000|2024-11-20 14:33:50|455.07|453.17|454.72|452.82|455.14|453.24|454.72|452.82|22
1732113240000|2024-11-20 14:34:00|454.47|452.57|454.09|452.19|454.47|452.57|454.09|452.19|24
1732113250000|2024-11-20 14:34:10|454.1|452.2|454.02|452.12|454.1|452.2|454.02|452.12|16
1732113260000|2024-11-20 14:34:20|454.01|452.11|454.8|452.9|454.81|452.91|454|452.1|26
1732113270000|2024-11-20 14:34:30|454.79|452.89|454.69|452.79|454.79|452.89|454.68|452.78|16
1732113280000|2024-11-20 14:34:40|454.68|452.78|454.82|452.92|454.85|452.95|454.68|452.78|15
1732113290000|2024-11-20 14:34:50|454.83|452.93|454.85|452.95|454.86|452.96|454.82|452.92|8
1732113300000|2024-11-20 14:35:00|454.9|453|454.95|453.05|454.95|453.05|454.85|452.95|15
1732113310000|2024-11-20 14:35:10|454.96|453.06|455.37|453.47|455.37|453.47|454.96|453.06|20
1732113320000|2024-11-20 14:35:20|455.38|453.48|455.23|453.33|455.41|453.51|455.22|453.32|11
1732113330000|2024-11-20 14:35:30|455.02|453.12|454.42|452.52|455.02|453.12|454.42|452.52|12
1732113340000|2024-11-20 14:35:40|454.47|452.57|454.1|452.2|454.47|452.57|454.1|452.2|13
1732113350000|2024-11-20 14:35:50|454.12|452.22|454.41|452.51|454.41|452.51|454.1|452.2|18
1732113360000|2024-11-20 14:36:00|454.42|452.52|454.09|452.19|454.44|452.54|454.07|452.17|14
1732113370000|2024-11-20 14:36:10|454.18|452.28|454.22|452.32|454.27|452.37|454.18|452.28|9
1732113380000|2024-11-20 14:36:20|454.25|452.35|454.75|452.85|454.75|452.85|454.25|452.35|18
1732113390000|2024-11-20 14:36:30|454.76|452.86|454.72|452.82|454.76|452.86|454.72|452.82|6
1732113400000|2024-11-20 14:36:40|454.71|452.81|454.81|452.91|454.81|452.91|454.7|452.8|11
1732113410000|2024-11-20 14:36:50|454.82|452.92|454.02|452.12|454.82|452.92|453.98|452.08|19
1732113420000|2024-11-20 14:37:00|454.01|452.11|453.47|451.57|454.01|452.11|453.41|451.51|12
1732113430000|2024-11-20 14:37:10|453.41|451.51|453.35|451.45|453.47|451.57|453.35|451.45|13
1732113440000|2024-11-20 14:37:20|453.17|451.27|452.73|450.83|453.17|451.27|452.57|450.67|17
1732113450000|2024-11-20 14:37:30|452.74|450.84|451.93|450.03|452.74|450.84|451.92|450.02|19
1732113460000|2024-11-20 14:37:40|451.94|450.04|451.76|449.86|451.94|450.04|451.75|449.85|10
1732113470000|2024-11-20 14:37:50|451.85|449.95|452.32|450.42|452.36|450.46|451.85|449.95|19
1732113480000|2024-11-20 14:38:00|452.33|450.43|452.62|450.72|452.64|450.74|452.32|450.42|23
1732113490000|2024-11-20 14:38:10|452.65|450.75|452.05|450.15|452.65|450.75|451.95|450.05|11
1732113500000|2024-11-20 14:38:20|452.06|450.16|452.23|450.33|452.23|450.33|451.99|450.09|12
1732113510000|2024-11-20 14:38:30|452.31|450.41|452.68|450.78|452.74|450.84|452.31|450.41|18
1732113520000|2024-11-20 14:38:40|452.64|450.74|452.71|450.81|452.71|450.81|452.63|450.73|20
1732113530000|2024-11-20 14:38:50|452.72|450.82|452.79|450.89|452.89|450.99|452.72|450.82|15
1732113540000|2024-11-20 14:39:00|452.78|450.88|452.19|450.29|452.79|450.89|452.19|450.29|18
1732113550000|2024-11-20 14:39:10|452.18|450.28|451.7|449.8|452.19|450.29|451.67|449.77|17
1732113560000|2024-11-20 14:39:20|451.69|449.79|451.51|449.61|451.71|449.81|451.51|449.61|16
1732113570000|2024-11-20 14:39:30|451.5|449.6|450.95|449.05|451.5|449.6|450.88|448.98|16
1732113580000|2024-11-20 14:39:40|450.96|449.06|451.01|449.11|451.13|449.23|450.96|449.06|15
1732113590000|2024-11-20 14:39:50|451|449.1|450.75|448.85|451|449.1|450.73|448.83|9
1732113600000|2024-11-20 14:40:00|450.74|448.84|450.85|448.95|450.97|449.07|450.72|448.82|21
1732113610000|2024-11-20 14:40:10|451.03|449.13|451.08|449.18|451.24|449.34|451.03|449.13|18
1732113620000|2024-11-20 14:40:20|451.09|449.19|450.13|448.23|451.09|449.19|450.12|448.22|25
1732113630000|2024-11-20 14:40:30|450.14|448.24|449.58|447.68|450.14|448.24|449.57|447.67|16
1732113640000|2024-11-20 14:40:40|449.55|447.65|449.25|447.35|449.55|447.65|449.12|447.22|21
1732113650000|2024-11-20 14:40:50|449.26|447.36|449.41|447.51|449.42|447.52|449.24|447.34|12
1732113660000|2024-11-20 14:41:00|449.39|447.49|449.29|447.39|449.43|447.53|449.29|447.39|12
1732113670000|2024-11-20 14:41:10|449.37|447.47|449.07|447.17|449.37|447.47|449.03|447.13|15
1732113680000|2024-11-20 14:41:20|449.06|447.16|448.13|446.23|449.06|447.16|448.13|446.23|24
1732113690000|2024-11-20 14:41:30|448.12|446.22|448.59|446.69|448.81|446.91|448.12|446.22|17
1732113700000|2024-11-20 14:41:40|448.6|446.7|448.61|446.71|448.61|446.71|448.59|446.69|3
1732113710000|2024-11-20 14:41:50|448.59|446.69|448.69|446.79|448.71|446.81|448.59|446.69|12
1732113720000|2024-11-20 14:42:00|448.59|446.69|448.71|446.81|448.76|446.86|448.53|446.63|17
1732113730000|2024-11-20 14:42:10|448.7|446.8|448.89|446.99|449.07|447.17|448.7|446.8|22
1732113740000|2024-11-20 14:42:20|448.88|446.98|449.17|447.27|449.17|447.27|448.88|446.98|12
1732113750000|2024-11-20 14:42:30|449.19|447.29|449.41|447.51|449.46|447.56|449.19|447.29|16
1732113760000|2024-11-20 14:42:40|449.4|447.5|449.24|447.34|449.4|447.5|448.77|446.87|27
1732113770000|2024-11-20 14:42:50|449.25|447.35|449.26|447.36|449.29|447.39|449.25|447.35|12
1732113780000|2024-11-20 14:43:00|449.25|447.35|449.55|447.65|449.62|447.72|449.2|447.3|19
1732113790000|2024-11-20 14:43:10|449.56|447.66|449.71|447.81|449.82|447.92|449.55|447.65|14
1732113800000|2024-11-20 14:43:20|449.72|447.82|449.76|447.86|449.76|447.86|449.72|447.82|9
1732113810000|2024-11-20 14:43:30|449.74|447.84|449.63|447.73|449.76|447.86|449.63|447.73|14
1732113820000|2024-11-20 14:43:40|449.82|447.92|450.17|448.27|450.17|448.27|449.82|447.92|10
1732113830000|2024-11-20 14:43:50|450.18|448.28|450.17|448.27|450.19|448.29|450.17|448.27|6
1732113840000|2024-11-20 14:44:00|450.16|448.26|449.98|448.08|450.16|448.26|449.98|448.08|12
1732113850000|2024-11-20 14:44:10|449.99|448.09|450.52|448.62|450.54|448.64|449.99|448.09|20
1732113860000|2024-11-20 14:44:20|450.51|448.61|450.57|448.67|450.57|448.67|450.51|448.61|11
1732113870000|2024-11-20 14:44:30|450.56|448.66|450.86|448.96|451.17|449.27|450.56|448.66|24
1732113880000|2024-11-20 14:44:40|450.85|448.95|450.51|448.61|450.85|448.95|450.51|448.61|17
1732113890000|2024-11-20 14:44:50|450.5|448.6|450.39|448.49|450.51|448.61|450.36|448.46|18
1732113900000|2024-11-20 14:45:00|450.38|448.48|450.27|448.37|450.38|448.48|450.11|448.21|15
1732113910000|2024-11-20 14:45:10|450.26|448.36|449.96|448.06|450.26|448.36|449.89|447.99|19
1732113920000|2024-11-20 14:45:20|449.95|448.05|450.18|448.28|450.18|448.28|449.85|447.95|16
1732113930000|2024-11-20 14:45:30|450.22|448.32|450.27|448.37|450.49|448.59|450.22|448.32|18
1732113940000|2024-11-20 14:45:40|450.26|448.36|449.8|447.9|450.26|448.36|449.8|447.9|27
1732113950000|2024-11-20 14:45:50|449.79|447.89|450.01|448.11|450.02|448.12|449.78|447.88|13
1732113960000|2024-11-20 14:46:00|450.18|448.28|450.38|448.48|450.38|448.48|450.07|448.17|10
1732113970000|2024-11-20 14:46:10|450.37|448.47|451.23|449.33|451.23|449.33|450.37|448.47|20
1732113980000|2024-11-20 14:46:20|451.13|449.23|452.49|450.59|452.5|450.6|451.13|449.23|16
1732113990000|2024-11-20 14:46:30|452.5|450.6|452.61|450.71|452.62|450.72|452.37|450.47|15
1732114000000|2024-11-20 14:46:40|452.6|450.7|452.37|450.47|452.6|450.7|452.36|450.46|17
1732114010000|2024-11-20 14:46:50|452.39|450.49|452.53|450.63|452.53|450.63|452.36|450.46|12
1732114020000|2024-11-20 14:47:00|452.54|450.64|453.42|451.52|453.47|451.57|452.54|450.64|16
1732114030000|2024-11-20 14:47:10|453.41|451.51|453.14|451.24|453.46|451.56|453.14|451.24|15
1732114040000|2024-11-20 14:47:20|453.13|451.23|453.25|451.35|453.25|451.35|453.12|451.22|10
1732114050000|2024-11-20 14:47:30|453.26|451.36|453.31|451.41|453.31|451.41|453.24|451.34|9
1732114060000|2024-11-20 14:47:40|453.19|451.29|453.18|451.28|453.29|451.39|453.16|451.26|10
1732114070000|2024-11-20 14:47:50|453.17|451.27|453.08|451.18|453.17|451.27|452.97|451.07|21
1732114080000|2024-11-20 14:48:00|453.09|451.19|453.09|451.19|453.1|451.2|452.96|451.06|10
1732114090000|2024-11-20 14:48:10|453.08|451.18|453.32|451.42|453.32|451.42|453.08|451.18|7
1732114100000|2024-11-20 14:48:20|453.31|451.41|453.31|451.41|453.31|451.41|453.29|451.39|8
1732114110000|2024-11-20 14:48:30|453.32|451.42|453.52|451.62|453.68|451.78|453.32|451.42|18
1732114120000|2024-11-20 14:48:40|453.59|451.69|453.63|451.73|453.64|451.74|453.57|451.67|8
1732114130000|2024-11-20 14:48:50|453.62|451.72|453.7|451.8|453.7|451.8|453.61|451.71|7
1732114140000|2024-11-20 14:49:00|453.72|451.82|453.81|451.91|453.94|452.04|453.7|451.8|9
1732114150000|2024-11-20 14:49:10|453.8|451.9|453.76|451.86|453.93|452.03|453.73|451.83|11
1732114160000|2024-11-20 14:49:20|453.77|451.87|453.9|452|453.9|452|453.77|451.87|10
1732114170000|2024-11-20 14:49:30|453.91|452.01|453.96|452.06|453.96|452.06|453.91|452.01|12
1732114180000|2024-11-20 14:49:40|453.74|451.84|453.39|451.49|453.75|451.85|453.37|451.47|13
1732114190000|2024-11-20 14:49:50|453.27|451.37|453.22|451.32|453.31|451.41|453.21|451.31|13
1732114200000|2024-11-20 14:50:00|453.26|451.36|453.7|451.8|453.7|451.8|453.22|451.32|20
1732114210000|2024-11-20 14:50:10|453.71|451.81|454.04|452.14|454.04|452.14|453.71|451.81|14
1732114220000|2024-11-20 14:50:20|454.05|452.15|454.18|452.28|454.19|452.29|454.05|452.15|11
1732114230000|2024-11-20 14:50:30|454.21|452.31|453.94|452.04|454.21|452.31|453.94|452.04|10
1732114240000|2024-11-20 14:50:40|453.93|452.03|453.58|451.68|453.93|452.03|453.57|451.67|10
1732114250000|2024-11-20 14:50:50|453.57|451.67|453.46|451.56|453.57|451.67|453.44|451.54|14
1732114260000|2024-11-20 14:51:00|453.41|451.51|453.66|451.76|453.66|451.76|453.4|451.5|13
1732114270000|2024-11-20 14:51:10|453.67|451.77|453.81|451.91|453.82|451.92|453.67|451.77|9
1732114280000|2024-11-20 14:51:20|453.82|451.92|453.74|451.84|453.82|451.92|453.74|451.84|12
1732114290000|2024-11-20 14:51:30|453.73|451.83|453.93|452.03|453.93|452.03|453.72|451.82|10
1732114300000|2024-11-20 14:51:40|453.94|452.04|453.99|452.09|453.99|452.09|453.94|452.04|6
1732114310000|2024-11-20 14:51:50|454|452.1|454.12|452.22|454.12|452.22|454|452.1|5
1732114320000|2024-11-20 14:52:00|454.13|452.23|454.24|452.34|454.26|452.36|454.13|452.23|15
1732114330000|2024-11-20 14:52:10|454.25|452.35|453.88|451.98|454.25|452.35|453.88|451.98|11
1732114340000|2024-11-20 14:52:20|453.87|451.97|453.66|451.76|453.87|451.97|453.64|451.74|13
1732114350000|2024-11-20 14:52:30|453.65|451.75|453.52|451.62|453.65|451.75|453.5|451.6|9
1732114360000|2024-11-20 14:52:40|453.53|451.63|453.54|451.64|453.54|451.64|453.53|451.63|2
1732114370000|2024-11-20 14:52:50|453.58|451.68|453.61|451.71|453.61|451.71|453.56|451.66|7
1732114380000|2024-11-20 14:53:00|453.62|451.72|453.66|451.76|453.71|451.81|453.29|451.39|21
1732114390000|2024-11-20 14:53:10|453.67|451.77|453.03|451.13|453.67|451.77|453.01|451.11|14
1732114400000|2024-11-20 14:53:20|453.02|451.12|452.86|450.96|453.02|451.12|452.85|450.95|10
1732114410000|2024-11-20 14:53:30|452.87|450.97|453.01|451.11|453.01|451.11|452.85|450.95|12
1732114420000|2024-11-20 14:53:40|453|451.1|452.89|450.99|453|451.1|452.89|450.99|5
1732114430000|2024-11-20 14:53:50|452.88|450.98|452.97|451.07|453|451.1|452.88|450.98|10
1732114440000|2024-11-20 14:54:00|452.98|451.08|452.85|450.95|452.98|451.08|452.85|450.95|13
1732114450000|2024-11-20 14:54:10|452.79|450.89|452.05|450.15|452.79|450.89|452.05|450.15|21
1732114460000|2024-11-20 14:54:20|451.96|450.06|451.54|449.64|451.96|450.06|451.51|449.61|18
1732114470000|2024-11-20 14:54:30|451.55|449.65|451.73|449.83|451.73|449.83|451.55|449.65|20
1732114480000|2024-11-20 14:54:40|451.75|449.85|451.81|449.91|451.9|450|451.75|449.85|16
1732114490000|2024-11-20 14:54:50|451.82|449.92|451.68|449.78|451.83|449.93|451.68|449.78|9
1732114500000|2024-11-20 14:55:00|451.72|449.82|451.2|449.3|451.73|449.83|451.19|449.29|23
1732114510000|2024-11-20 14:55:10|451.22|449.32|451.64|449.74|451.66|449.76|451.2|449.3|22
1732114520000|2024-11-20 14:55:20|451.65|449.75|451.78|449.88|451.78|449.88|451.65|449.75|10
1732114530000|2024-11-20 14:55:30|451.8|449.9|451.89|449.99|451.89|449.99|451.76|449.86|13
1732114540000|2024-11-20 14:55:40|451.88|449.98|451.71|449.81|451.88|449.98|451.71|449.81|16
1732114550000|2024-11-20 14:55:50|451.7|449.8|451.79|449.89|451.79|449.89|451.7|449.8|4
1732114560000|2024-11-20 14:56:00|451.83|449.93|451.85|449.95|451.93|450.03|451.82|449.92|13
1732114570000|2024-11-20 14:56:10|451.84|449.94|451.89|449.99|451.9|450|451.84|449.94|13
1732114580000|2024-11-20 14:56:20|451.88|449.98|452.09|450.19|452.09|450.19|451.88|449.98|5
1732114590000|2024-11-20 14:56:30|452.08|450.18|452.5|450.6|452.58|450.68|452.08|450.18|18
1732114600000|2024-11-20 14:56:40|452.49|450.59|452.37|450.47|452.49|450.59|452.37|450.47|17
1732114610000|2024-11-20 14:56:50|452.24|450.34|452.45|450.55|452.46|450.56|452.21|450.31|12
1732114620000|2024-11-20 14:57:00|452.44|450.54|452.3|450.4|452.44|450.54|452.23|450.33|18
1732114630000|2024-11-20 14:57:10|452.35|450.45|452.39|450.49|452.4|450.5|452.34|450.44|7
1732114640000|2024-11-20 14:57:20|452.64|450.74|452.54|450.64|452.64|450.74|452.54|450.64|5
1732114650000|2024-11-20 14:57:30|452.55|450.65|452.56|450.66|452.56|450.66|452.55|450.65|2
1732114660000|2024-11-20 14:57:40|452.57|450.67|452.63|450.73|452.64|450.74|452.56|450.66|6
1732114670000|2024-11-20 14:57:50|452.62|450.72|452.84|450.94|452.84|450.94|452.62|450.72|10
1732114680000|2024-11-20 14:58:00|452.83|450.93|452.9|451|452.9|451|452.81|450.91|9
1732114690000|2024-11-20 14:58:10|452.91|451.01|452.93|451.03|452.93|451.03|452.91|451.01|7
1732114700000|2024-11-20 14:58:20|452.94|451.04|452.81|450.91|452.94|451.04|452.81|450.91|7
1732114710000|2024-11-20 14:58:30|452.8|450.9|452.74|450.84|452.8|450.9|452.73|450.83|11
1732114720000|2024-11-20 14:58:40|452.72|450.82|452.84|450.94|452.84|450.94|452.72|450.82|3
1732114730000|2024-11-20 14:58:50|452.83|450.93|452.62|450.72|452.83|450.93|452.58|450.68|8
1732114740000|2024-11-20 14:59:00|452.63|450.73|452.79|450.89|452.81|450.91|452.63|450.73|5
1732114750000|2024-11-20 14:59:10|452.8|450.9|452.98|451.08|452.99|451.09|452.8|450.9|5
1732114760000|2024-11-20 14:59:20|452.97|451.07|452.88|450.98|452.97|451.07|452.88|450.98|9
1732114770000|2024-11-20 14:59:30|452.87|450.97|452.9|451|452.9|451|452.84|450.94|9
1732114780000|2024-11-20 14:59:40|452.89|450.99|452.72|450.82|452.91|451.01|452.69|450.79|13
1732114790000|2024-11-20 14:59:50|452.71|450.81|452.7|450.8|452.72|450.82|452.69|450.79|5
1732114800000|2024-11-20 15:00:00|452.89|450.99|453.03|451.13|453.15|451.25|452.89|450.99|16
1732114810000|2024-11-20 15:00:10|453.04|451.14|453.04|451.14|453.05|451.15|453.02|451.12|7
1732114820000|2024-11-20 15:00:20|453.05|451.15|453.13|451.23|453.13|451.23|453.04|451.14|10
1732114830000|2024-11-20 15:00:30|453.12|451.22|453.16|451.26|453.16|451.26|453.12|451.22|5
1732114840000|2024-11-20 15:00:40|453.15|451.25|453.24|451.34|453.24|451.34|453.14|451.24|11
1732114850000|2024-11-20 15:00:50|453.42|451.52|453.34|451.44|453.42|451.52|453.32|451.42|6
1732114860000|2024-11-20 15:01:00|453.35|451.45|453.18|451.28|453.54|451.64|453.18|451.28|13
1732114870000|2024-11-20 15:01:10|453.17|451.27|453.37|451.47|453.37|451.47|453.14|451.24|19
1732114880000|2024-11-20 15:01:20|453.36|451.46|453.29|451.39|453.37|451.47|453.27|451.37|13
1732114890000|2024-11-20 15:01:30|453.15|451.25|453.29|451.39|453.29|451.39|453.12|451.22|10
1732114900000|2024-11-20 15:01:40|453.3|451.4|453.32|451.42|453.34|451.44|453.29|451.39|12
1732114910000|2024-11-20 15:01:50|453.33|451.43|453.45|451.55|453.45|451.55|453.32|451.42|6
1732114920000|2024-11-20 15:02:00|453.46|451.56|453.48|451.58|453.5|451.6|453.46|451.56|7
1732114930000|2024-11-20 15:02:10|453.47|451.57|453.35|451.45|453.47|451.57|453.28|451.38|18
1732114940000|2024-11-20 15:02:20|453.34|451.44|453.18|451.28|453.34|451.44|453.18|451.28|16
1732114950000|2024-11-20 15:02:30|453.06|451.16|452.77|450.87|453.06|451.16|452.75|450.85|16
1732114960000|2024-11-20 15:02:40|452.78|450.88|452.5|450.6|452.79|450.89|452.5|450.6|15
1732114970000|2024-11-20 15:02:50|452.49|450.59|452.28|450.38|452.49|450.59|452.27|450.37|9
1732114980000|2024-11-20 15:03:00|452.27|450.37|452.27|450.37|452.27|450.37|452.09|450.19|17
1732114990000|2024-11-20 15:03:10|452.28|450.38|452.41|450.51|452.42|450.52|452.28|450.38|17
1732115000000|2024-11-20 15:03:20|452.42|450.52|452.23|450.33|452.42|450.52|452.23|450.33|15
1732115010000|2024-11-20 15:03:30|452.22|450.32|452.13|450.23|452.22|450.32|451.95|450.05|10
1732115020000|2024-11-20 15:03:40|452.12|450.22|452.54|450.64|452.54|450.64|452.08|450.18|19
1732115030000|2024-11-20 15:03:50|452.55|450.65|452.6|450.7|452.62|450.72|452.54|450.64|11
1732115040000|2024-11-20 15:04:00|452.61|450.71|452.66|450.76|452.69|450.79|452.61|450.71|6
1732115050000|2024-11-20 15:04:10|452.68|450.78|452.74|450.84|452.75|450.85|452.57|450.67|11
1732115060000|2024-11-20 15:04:20|452.73|450.83|452.92|451.02|452.92|451.02|452.73|450.83|5
1732115070000|2024-11-20 15:04:30|452.93|451.03|452.55|450.65|452.93|451.03|452.55|450.65|13
1732115080000|2024-11-20 15:04:40|452.54|450.64|452.55|450.65|452.55|450.65|452.52|450.62|10
1732115090000|2024-11-20 15:04:50|452.54|450.64|452.59|450.69|452.6|450.7|452.54|450.64|9
1732115100000|2024-11-20 15:05:00|452.6|450.7|452.57|450.67|452.72|450.82|452.57|450.67|10
1732115110000|2024-11-20 15:05:10|452.56|450.66|451.94|450.04|452.56|450.66|451.94|450.04|20
1732115120000|2024-11-20 15:05:20|451.93|450.03|451.67|449.77|451.93|450.03|451.67|449.77|11
1732115130000|2024-11-20 15:05:30|451.66|449.76|451.66|449.76|451.67|449.77|451.66|449.76|3
1732115140000|2024-11-20 15:05:40|451.65|449.75|451.33|449.43|451.65|449.75|451.33|449.43|21
1732115150000|2024-11-20 15:05:50|451.27|449.37|450.99|449.09|451.31|449.41|450.98|449.08|15
1732115160000|2024-11-20 15:06:00|450.98|449.08|450.42|448.52|451|449.1|450.4|448.5|18
1732115170000|2024-11-20 15:06:10|450.41|448.51|450.21|448.31|450.41|448.51|450.21|448.31|8
1732115180000|2024-11-20 15:06:20|450.2|448.3|450.22|448.32|450.23|448.33|450.2|448.3|8
1732115190000|2024-11-20 15:06:30|450.39|448.49|450.39|448.49|450.41|448.51|450.34|448.44|14
1732115200000|2024-11-20 15:06:40|450.38|448.48|449.98|448.08|450.38|448.48|449.96|448.06|13
1732115210000|2024-11-20 15:06:50|450|448.1|450.01|448.11|450.03|448.13|449.94|448.04|12
1732115220000|2024-11-20 15:07:00|450.17|448.27|450.4|448.5|450.41|448.51|450.17|448.27|11
1732115230000|2024-11-20 15:07:10|450.39|448.49|450.59|448.69|450.59|448.69|450.37|448.47|11
1732115240000|2024-11-20 15:07:20|450.6|448.7|450.66|448.76|450.66|448.76|450.6|448.7|7
1732115250000|2024-11-20 15:07:30|450.67|448.77|450.71|448.81|450.72|448.82|450.67|448.77|11
1732115260000|2024-11-20 15:07:40|450.7|448.8|450.71|448.81|450.74|448.84|450.7|448.8|6
1732115270000|2024-11-20 15:07:50|450.7|448.8|450.56|448.66|450.7|448.8|450.56|448.66|10
1732115280000|2024-11-20 15:08:00|450.55|448.65|450.49|448.59|450.55|448.65|450.49|448.59|7
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 13:33:50|447.66|445.76|447.84|445.94|447.85|445.95|447.65|445.75|13
1732109640000|2024-11-20 13:34:00|447.86|445.96|447.7|445.8|447.86|445.96|447.65|445.75|15
1732109650000|2024-11-20 13:34:10|447.76|445.86|447.5|445.6|447.85|445.95|447.45|445.55|22
1732109660000|2024-11-20 13:34:20|447.48|445.58|447.14|445.24|447.48|445.58|447.12|445.22|23
1732109670000|2024-11-20 13:34:30|447.2|445.3|447.42|445.52|447.43|445.53|447.2|445.3|12
1732109680000|2024-11-20 13:34:40|447.41|445.51|447.89|445.99|447.89|445.99|447.41|445.51|16
1732109690000|2024-11-20 13:34:50|447.91|446.01|447.89|445.99|447.92|446.02|447.89|445.99|5
1732109700000|2024-11-20 13:35:00|447.82|445.92|447.7|445.8|447.86|445.96|447.61|445.71|28
1732109710000|2024-11-20 13:35:10|447.73|445.83|448.14|446.24|448.14|446.24|447.7|445.8|18
1732109720000|2024-11-20 13:35:20|448.13|446.23|448.27|446.37|448.38|446.48|448.13|446.23|12
1732109730000|2024-11-20 13:35:30|448.28|446.38|448.41|446.51|448.56|446.66|448.27|446.37|18
1732109740000|2024-11-20 13:35:40|448.4|446.5|448.01|446.11|448.4|446.5|448.01|446.11|19
1732109750000|2024-11-20 13:35:50|447.98|446.08|447.84|445.94|447.98|446.08|447.79|445.89|12
1732109760000|2024-11-20 13:36:00|447.8|445.9|447.96|446.06|447.97|446.07|447.8|445.9|7
1732109770000|2024-11-20 13:36:10|447.95|446.05|447.72|445.82|447.95|446.05|447.67|445.77|20
1732109780000|2024-11-20 13:36:20|447.7|445.8|447.79|445.89|447.95|446.05|447.7|445.8|24
1732109790000|2024-11-20 13:36:30|447.73|445.83|447.7|445.8|447.83|445.93|447.7|445.8|19
1732109800000|2024-11-20 13:36:40|447.75|445.85|447.4|445.5|447.75|445.85|447.23|445.33|21
1732109810000|2024-11-20 13:36:50|447.39|445.49|447.33|445.43|447.39|445.49|447.33|445.43|2
1732109820000|2024-11-20 13:37:00|447.32|445.42|447.55|445.65|447.69|445.79|447.27|445.37|22
1732109830000|2024-11-20 13:37:10|447.46|445.56|447.52|445.62|447.53|445.63|447.38|445.48|13
1732109840000|2024-11-20 13:37:20|447.43|445.53|447.25|445.35|447.55|445.65|447.23|445.33|10
1732109850000|2024-11-20 13:37:30|447.26|445.36|447.2|445.3|447.26|445.36|447.11|445.21|13
1732109860000|2024-11-20 13:37:40|447.19|445.29|447.16|445.26|447.27|445.37|447.16|445.26|12
1732109870000|2024-11-20 13:37:50|447.06|445.16|446.81|444.91|447.09|445.19|446.76|444.86|23
1732109880000|2024-11-20 13:38:00|446.83|444.93|446.58|444.68|446.83|444.93|446.58|444.68|23
1732109890000|2024-11-20 13:38:10|446.56|444.66|446.98|445.08|446.98|445.08|446.5|444.6|20
1732109900000|2024-11-20 13:38:20|447.03|445.13|447.5|445.6|447.52|445.62|447.03|445.13|22
1732109910000|2024-11-20 13:38:30|447.51|445.61|447.63|445.73|447.64|445.74|447.4|445.5|15
1732109920000|2024-11-20 13:38:40|447.64|445.74|447.6|445.7|447.74|445.84|447.53|445.63|15
1732109930000|2024-11-20 13:38:50|447.61|445.71|447.53|445.63|447.61|445.71|447.44|445.54|9
1732109940000|2024-11-20 13:39:00|447.44|445.54|447.26|445.36|447.46|445.56|447.26|445.36|22
1732109950000|2024-11-20 13:39:10|447.05|445.15|446.91|445.01|447.26|445.36|446.86|444.96|26
1732109960000|2024-11-20 13:39:20|446.89|444.99|446.37|444.47|446.89|444.99|446.35|444.45|17
1732109970000|2024-11-20 13:39:30|446.38|444.48|446.57|444.67|446.57|444.67|446.38|444.48|14
1732109980000|2024-11-20 13:39:40|446.61|444.71|446.57|444.67|446.61|444.71|446.57|444.67|4
1732109990000|2024-11-20 13:39:50|446.51|444.61|446.17|444.27|446.52|444.62|446.17|444.27|16
1732110000000|2024-11-20 13:40:00|446.23|444.33|446.1|444.2|446.29|444.39|446.09|444.19|20
1732110010000|2024-11-20 13:40:10|446.09|444.19|445.64|443.74|446.09|444.19|445.51|443.61|19
1732110020000|2024-11-20 13:40:20|445.65|443.75|445.38|443.48|445.65|443.75|445.35|443.45|28
1732110030000|2024-11-20 13:40:30|445.37|443.47|445.14|443.24|445.37|443.47|445.1|443.2|15
1732110040000|2024-11-20 13:40:40|445.16|443.26|445.39|443.49|445.4|443.5|445.1|443.2|21
1732110050000|2024-11-20 13:40:50|445.73|443.83|445.52|443.62|445.73|443.83|445.52|443.62|20
1732110060000|2024-11-20 13:41:00|445.6|443.7|445.98|444.08|445.98|444.08|445.6|443.7|19
1732110070000|2024-11-20 13:41:10|446.09|444.19|446.28|444.38|446.35|444.45|445.97|444.07|23
1732110080000|2024-11-20 13:41:20|446.31|444.41|446.53|444.63|446.53|444.63|446.26|444.36|21
1732110090000|2024-11-20 13:41:30|446.42|444.52|446.53|444.63|446.72|444.82|446.42|444.52|14
1732110100000|2024-11-20 13:41:40|446.72|444.82|446.98|445.08|446.98|445.08|446.53|444.63|14
1732110110000|2024-11-20 13:41:50|447.06|445.16|446.95|445.05|447.13|445.23|446.91|445.01|14
1732110120000|2024-11-20 13:42:00|446.92|445.02|446.89|444.99|447.04|445.14|446.8|444.9|18
1732110130000|2024-11-20 13:42:10|446.88|444.98|446.99|445.09|447.08|445.18|446.86|444.96|16
1732110140000|2024-11-20 13:42:20|447|445.1|447.08|445.18|447.08|445.18|446.95|445.05|6
1732110150000|2024-11-20 13:42:30|447.12|445.22|447.19|445.29|447.19|445.29|447.12|445.22|6
1732110160000|2024-11-20 13:42:40|447.21|445.31|447.27|445.37|447.29|445.39|447.21|445.31|8
1732110170000|2024-11-20 13:42:50|447.26|445.36|447.03|445.13|447.27|445.37|447.01|445.11|14
1732110180000|2024-11-20 13:43:00|447.04|445.14|446.95|445.05|447.04|445.14|446.94|445.04|17
1732110190000|2024-11-20 13:43:10|446.92|445.02|446.5|444.6|446.97|445.07|446.49|444.59|17
1732110200000|2024-11-20 13:43:20|446.47|444.57|446.37|444.47|446.47|444.57|446.34|444.44|12
1732110210000|2024-11-20 13:43:30|446.34|444.44|446.18|444.28|446.34|444.44|446.18|444.28|17
1732110220000|2024-11-20 13:43:40|446.19|444.29|446.39|444.49|446.42|444.52|446.19|444.29|14
1732110230000|2024-11-20 13:43:50|446.35|444.45|446.39|444.49|446.4|444.5|446.35|444.45|7
1732110240000|2024-11-20 13:44:00|446.38|444.48|446.34|444.44|446.38|444.48|446.28|444.38|10
1732110250000|2024-11-20 13:44:10|446.32|444.42|446.65|444.75|446.65|444.75|446.28|444.38|16
1732110260000|2024-11-20 13:44:20|446.7|444.8|447.2|445.3|447.2|445.3|446.7|444.8|14
1732110270000|2024-11-20 13:44:30|447.21|445.31|447.48|445.58|447.48|445.58|447.18|445.28|19
1732110280000|2024-11-20 13:44:40|447.5|445.6|447.57|445.67|447.57|445.67|447.47|445.57|22
1732110290000|2024-11-20 13:44:50|447.59|445.69|447.57|445.67|447.67|445.77|447.55|445.65|19
1732110300000|2024-11-20 13:45:00|447.39|445.49|447.59|445.69|447.61|445.71|447.39|445.49|12
1732110310000|2024-11-20 13:45:10|447.63|445.73|447.36|445.46|447.65|445.75|447.04|445.14|22
1732110320000|2024-11-20 13:45:20|447.43|445.53|447.56|445.66|447.56|445.66|447.4|445.5|14
1732110330000|2024-11-20 13:45:30|447.57|445.67|447.59|445.69|447.59|445.69|447.57|445.67|7
1732110340000|2024-11-20 13:45:40|447.6|445.7|447.58|445.68|447.6|445.7|447.52|445.62|13
1732110350000|2024-11-20 13:45:50|447.59|445.69|447.76|445.86|447.76|445.86|447.59|445.69|14
1732110360000|2024-11-20 13:46:00|447.77|445.87|447.83|445.93|447.97|446.07|447.77|445.87|17
1732110370000|2024-11-20 13:46:10|447.88|445.98|447.77|445.87|447.94|446.04|447.77|445.87|14
1732110380000|2024-11-20 13:46:20|447.76|445.86|447.4|445.5|447.8|445.9|447.39|445.49|22
1732110390000|2024-11-20 13:46:30|447.36|445.46|447.61|445.71|447.61|445.71|447.36|445.46|19
1732110400000|2024-11-20 13:46:40|447.57|445.67|447.6|445.7|447.66|445.76|447.54|445.64|18
1732110410000|2024-11-20 13:46:50|447.59|445.69|447.49|445.59|447.59|445.69|447.48|445.58|15
1732110420000|2024-11-20 13:47:00|447.5|445.6|447.6|445.7|447.6|445.7|447.49|445.59|11
1732110430000|2024-11-20 13:47:10|447.68|445.78|447.79|445.89|447.84|445.94|447.68|445.78|12
1732110440000|2024-11-20 13:47:20|447.8|445.9|447.93|446.03|447.93|446.03|447.75|445.85|12
1732110450000|2024-11-20 13:47:30|447.94|446.04|448.03|446.13|448.04|446.14|447.94|446.04|12
1732110460000|2024-11-20 13:47:40|448.04|446.14|448.33|446.43|448.34|446.44|448.04|446.14|16
1732110470000|2024-11-20 13:47:50|448.34|446.44|448.28|446.38|448.34|446.44|448.18|446.28|14
1732110480000|2024-11-20 13:48:00|448.29|446.39|448.19|446.29|448.37|446.47|448.14|446.24|24
1732110490000|2024-11-20 13:48:10|448.18|446.28|448|446.1|448.19|446.29|448|446.1|15
1732110500000|2024-11-20 13:48:20|448.01|446.11|448.21|446.31|448.21|446.31|448|446.1|15
1732110510000|2024-11-20 13:48:30|448.22|446.32|448.41|446.51|448.41|446.51|448.22|446.32|15
1732110520000|2024-11-20 13:48:40|448.42|446.52|448.42|446.52|448.5|446.6|448.41|446.51|9
1732110530000|2024-11-20 13:48:50|448.41|446.51|448.47|446.57|448.47|446.57|448.39|446.49|9
1732110540000|2024-11-20 13:49:00|448.48|446.58|448.52|446.62|448.52|446.62|448.48|446.58|7
1732110550000|2024-11-20 13:49:10|448.46|446.56|448.09|446.19|448.46|446.56|448.07|446.17|17
1732110560000|2024-11-20 13:49:20|448.1|446.2|448.1|446.2|448.17|446.27|448.09|446.19|11
1732110570000|2024-11-20 13:49:30|448.11|446.21|448.09|446.19|448.13|446.23|448.02|446.12|8
1732110580000|2024-11-20 13:49:40|448.1|446.2|448.33|446.43|448.33|446.43|448.1|446.2|12
1732110590000|2024-11-20 13:49:50|448.32|446.42|448.42|446.52|448.45|446.55|448.22|446.32|19
1732110600000|2024-11-20 13:50:00|448.43|446.53|448.46|446.56|448.47|446.57|448.43|446.53|14
1732110610000|2024-11-20 13:50:10|448.45|446.55|448.45|446.55|448.5|446.6|448.36|446.46|15
1732110620000|2024-11-20 13:50:20|448.46|446.56|448.27|446.37|448.65|446.75|448.27|446.37|22
1732110630000|2024-11-20 13:50:30|448.12|446.22|448.24|446.34|448.24|446.34|448.01|446.11|15
1732110640000|2024-11-20 13:50:40|448.25|446.35|448.65|446.75|448.68|446.78|448.25|446.35|16
1732110650000|2024-11-20 13:50:50|448.64|446.74|448.76|446.86|448.76|446.86|448.63|446.73|13
1732110660000|2024-11-20 13:51:00|448.69|446.79|448.85|446.95|448.85|446.95|448.69|446.79|17
1732110670000|2024-11-20 13:51:10|448.86|446.96|448.72|446.82|448.87|446.97|448.64|446.74|16
1732110680000|2024-11-20 13:51:20|448.73|446.83|448.73|446.83|448.89|446.99|448.73|446.83|15
1732110690000|2024-11-20 13:51:30|448.72|446.82|448.76|446.86|448.76|446.86|448.52|446.62|17
1732110700000|2024-11-20 13:51:40|448.77|446.87|448.78|446.88|448.81|446.91|448.75|446.85|17
1732110710000|2024-11-20 13:51:50|448.68|446.78|448.76|446.86|448.77|446.87|448.68|446.78|11
1732110720000|2024-11-20 13:52:00|448.62|446.72|448.84|446.94|448.84|446.94|448.57|446.67|16
1732110730000|2024-11-20 13:52:10|448.85|446.95|448.86|446.96|448.86|446.96|448.6|446.7|20
1732110740000|2024-11-20 13:52:20|448.85|446.95|448.83|446.93|448.86|446.96|448.81|446.91|16
1732110750000|2024-11-20 13:52:30|448.85|446.95|448.69|446.79|448.86|446.96|448.67|446.77|11
1732110760000|2024-11-20 13:52:40|448.68|446.78|448.82|446.92|448.82|446.92|448.68|446.78|16
1732110770000|2024-11-20 13:52:50|448.83|446.93|448.73|446.83|448.83|446.93|448.7|446.8|9
1732110780000|2024-11-20 13:53:00|448.74|446.84|449.05|447.15|449.1|447.2|448.74|446.84|12
1732110790000|2024-11-20 13:53:10|449.06|447.16|449.01|447.11|449.19|447.29|448.89|446.99|17
1732110800000|2024-11-20 13:53:20|449.02|447.12|449.08|447.18|449.08|447.18|449.02|447.12|11
1732110810000|2024-11-20 13:53:30|449.18|447.28|449.25|447.35|449.26|447.36|449.17|447.27|12
1732110820000|2024-11-20 13:53:40|449.26|447.36|449.18|447.28|449.26|447.36|449.12|447.22|19
1732110830000|2024-11-20 13:53:50|449.19|447.29|449.03|447.13|449.2|447.3|449|447.1|10
1732110840000|2024-11-20 13:54:00|449.04|447.14|449.2|447.3|449.2|447.3|449.03|447.13|12
1732110850000|2024-11-20 13:54:10|449.21|447.31|449.11|447.21|449.23|447.33|449.1|447.2|11
1732110860000|2024-11-20 13:54:20|449.1|447.2|449.15|447.25|449.17|447.27|449.01|447.11|16
1732110870000|2024-11-20 13:54:30|449.16|447.26|449.04|447.14|449.22|447.32|449.03|447.13|12
1732110880000|2024-11-20 13:54:40|449.03|447.13|448.91|447.01|449.05|447.15|448.91|447.01|16
1732110890000|2024-11-20 13:54:50|448.93|447.03|448.99|447.09|448.99|447.09|448.93|447.03|16
1732110900000|2024-11-20 13:55:00|449|447.1|448.98|447.08|449.14|447.24|448.96|447.06|11
1732110910000|2024-11-20 13:55:10|449|447.1|448.98|447.08|449.04|447.14|448.89|446.99|15
1732110920000|2024-11-20 13:55:20|449.11|447.21|449.1|447.2|449.18|447.28|449.03|447.13|17
1732110930000|2024-11-20 13:55:30|449.09|447.19|449.23|447.33|449.23|447.33|449.08|447.18|7
1732110940000|2024-11-20 13:55:40|449.24|447.34|449.24|447.34|449.36|447.46|449.23|447.33|12
1732110950000|2024-11-20 13:55:50|449.25|447.35|449.34|447.44|449.35|447.45|449.25|447.35|12
1732110960000|2024-11-20 13:56:00|449.33|447.43|449.56|447.66|449.56|447.66|449.33|447.43|13
1732110970000|2024-11-20 13:56:10|449.57|447.67|449.74|447.84|449.74|447.84|449.57|447.67|16
1732110980000|2024-11-20 13:56:20|449.73|447.83|449.95|448.05|449.95|448.05|449.73|447.83|11
1732110990000|2024-11-20 13:56:30|449.96|448.06|449.77|447.87|449.97|448.07|449.75|447.85|15
1732111000000|2024-11-20 13:56:40|449.76|447.86|449.65|447.75|449.76|447.86|449.6|447.7|11
1732111010000|2024-11-20 13:56:50|449.54|447.64|449.56|447.66|449.59|447.69|449.54|447.64|9
1732111020000|2024-11-20 13:57:00|449.55|447.65|449.43|447.53|449.56|447.66|449.38|447.48|11
1732111030000|2024-11-20 13:57:10|449.44|447.54|449.24|447.34|449.45|447.55|449.2|447.3|20
1732111040000|2024-11-20 13:57:20|449.25|447.35|449.32|447.42|449.45|447.55|449.25|447.35|16
1732111050000|2024-11-20 13:57:30|449.33|447.43|449.52|447.62|449.55|447.65|449.33|447.43|14
1732111060000|2024-11-20 13:57:40|449.53|447.63|449.58|447.68|449.59|447.69|449.53|447.63|13
1732111070000|2024-11-20 13:57:50|449.57|447.67|449.45|447.55|449.57|447.67|449.42|447.52|11
1732111080000|2024-11-20 13:58:00|449.44|447.54|449.71|447.81|449.71|447.81|449.44|447.54|18
1732111090000|2024-11-20 13:58:10|449.7|447.8|449.83|447.93|449.84|447.94|449.7|447.8|14
1732111100000|2024-11-20 13:58:20|449.82|447.92|449.98|448.08|450|448.1|449.82|447.92|11
1732111110000|2024-11-20 13:58:30|449.99|448.09|450.12|448.22|450.12|448.22|449.97|448.07|12
1732111120000|2024-11-20 13:58:40|450.13|448.23|450.15|448.25|450.17|448.27|450.13|448.23|6
1732111130000|2024-11-20 13:58:50|450.05|448.15|449.95|448.05|450.12|448.22|449.94|448.04|14
1732111140000|2024-11-20 13:59:00|449.96|448.06|449.9|448|449.97|448.07|449.89|447.99|8
1732111150000|2024-11-20 13:59:10|449.89|447.99|450.02|448.12|450.03|448.13|449.89|447.99|12
1732111160000|2024-11-20 13:59:20|450.03|448.13|450.07|448.17|450.07|448.17|450|448.1|13
1732111170000|2024-11-20 13:59:30|450.08|448.18|449.99|448.09|450.13|448.23|449.99|448.09|8
1732111180000|2024-11-20 13:59:40|450|448.1|449.98|448.08|450.01|448.11|449.98|448.08|12
1732111190000|2024-11-20 13:59:50|449.99|448.09|449.9|448|450|448.1|449.9|448|9
1732111200000|2024-11-20 14:00:00|449.89|447.99|449.98|448.08|450.11|448.21|449.89|447.99|20
1732111210000|2024-11-20 14:00:10|450.02|448.12|450.5|448.6|450.5|448.6|450.02|448.12|24
1732111220000|2024-11-20 14:00:20|450.51|448.61|450.58|448.68|450.58|448.68|450.51|448.61|8
1732111230000|2024-11-20 14:00:30|450.59|448.69|450.73|448.83|450.73|448.83|450.56|448.66|9
1732111240000|2024-11-20 14:00:40|450.74|448.84|450.76|448.86|450.76|448.86|450.71|448.81|9
1732111250000|2024-11-20 14:00:50|450.77|448.87|450.77|448.87|450.77|448.87|450.71|448.81|9
1732111260000|2024-11-20 14:01:00|450.81|448.91|450.75|448.85|450.81|448.91|450.63|448.73|17
1732111270000|2024-11-20 14:01:10|450.76|448.86|451.02|449.12|451.02|449.12|450.76|448.86|14
1732111280000|2024-11-20 14:01:20|451.03|449.13|450.96|449.06|451.06|449.16|450.92|449.02|17
1732111290000|2024-11-20 14:01:30|450.97|449.07|450.7|448.8|451.01|449.11|450.7|448.8|15
1732111300000|2024-11-20 14:01:40|450.77|448.87|450.3|448.4|450.77|448.87|450.28|448.38|17
1732111310000|2024-11-20 14:01:50|450.31|448.41|450.52|448.62|450.52|448.62|450.27|448.37|14
1732111320000|2024-11-20 14:02:00|450.53|448.63|450.57|448.67|450.8|448.9|450.53|448.63|24
1732111330000|2024-11-20 14:02:10|450.53|448.63|450.26|448.36|450.53|448.63|450.22|448.32|16
1732111340000|2024-11-20 14:02:20|450.25|448.35|450.55|448.65|450.64|448.74|450.23|448.33|22
1732111350000|2024-11-20 14:02:30|450.53|448.63|450.48|448.58|450.57|448.67|450.33|448.43|16
1732111360000|2024-11-20 14:02:40|450.49|448.59|450.68|448.78|450.74|448.84|450.49|448.59|19
1732111370000|2024-11-20 14:02:50|450.69|448.79|450.75|448.85|450.75|448.85|450.59|448.69|22
1732111380000|2024-11-20 14:03:00|450.76|448.86|450.72|448.82|450.87|448.97|450.64|448.74|21
1732111390000|2024-11-20 14:03:10|450.71|448.81|450.84|448.94|450.85|448.95|450.69|448.79|16
1732111400000|2024-11-20 14:03:20|450.85|448.95|450.65|448.75|450.86|448.96|450.55|448.65|21
1732111410000|2024-11-20 14:03:30|450.66|448.76|450.65|448.75|450.73|448.83|450.62|448.72|12
1732111420000|2024-11-20 14:03:40|450.66|448.76|450.78|448.88|450.78|448.88|450.66|448.76|11
1732111430000|2024-11-20 14:03:50|450.79|448.89|451.04|449.14|451.04|449.14|450.79|448.89|16
1732111440000|2024-11-20 14:04:00|451.05|449.15|451.17|449.27|451.17|449.27|451.05|449.15|11
1732111450000|2024-11-20 14:04:10|451.18|449.28|451.22|449.32|451.29|449.39|451.18|449.28|8
1732111460000|2024-11-20 14:04:20|451.36|449.46|451.72|449.82|451.72|449.82|451.33|449.43|16
1732111470000|2024-11-20 14:04:30|451.6|449.7|451.8|449.9|451.81|449.91|451.6|449.7|11
1732111480000|2024-11-20 14:04:40|451.81|449.91|451.56|449.66|451.82|449.92|451.56|449.66|19
1732111490000|2024-11-20 14:04:50|451.47|449.57|451.56|449.66|451.56|449.66|451.43|449.53|13
1732111500000|2024-11-20 14:05:00|451.65|449.75|451.48|449.58|451.65|449.75|451.46|449.56|12
1732111510000|2024-11-20 14:05:10|451.54|449.64|451.66|449.76|451.7|449.8|451.53|449.63|17
1732111520000|2024-11-20 14:05:20|451.59|449.69|451.61|449.71|451.64|449.74|451.53|449.63|9
1732111530000|2024-11-20 14:05:30|451.56|449.66|451.55|449.65|451.63|449.73|451.43|449.53|23
1732111540000|2024-11-20 14:05:40|451.44|449.54|451.4|449.5|451.47|449.57|451.33|449.43|17
1732111550000|2024-11-20 14:05:50|451.3|449.4|451.28|449.38|451.4|449.5|451.27|449.37|18
1732111560000|2024-11-20 14:06:00|451.26|449.36|451.11|449.21|451.26|449.36|450.86|448.96|21
1732111570000|2024-11-20 14:06:10|451.09|449.19|451.35|449.45|451.39|449.49|451.09|449.19|14
1732111580000|2024-11-20 14:06:20|451.38|449.48|451.55|449.65|451.64|449.74|451.38|449.48|16
1732111590000|2024-11-20 14:06:30|451.54|449.64|451.95|450.05|451.95|450.05|451.54|449.64|18
1732111600000|2024-11-20 14:06:40|451.93|450.03|452.28|450.38|452.28|450.38|451.93|450.03|21
1732111610000|2024-11-20 14:06:50|452.24|450.34|452.23|450.33|452.31|450.41|452.22|450.32|15
1732111620000|2024-11-20 14:07:00|452.28|450.38|452.64|450.74|452.64|450.74|452.22|450.32|19
1732111630000|2024-11-20 14:07:10|452.65|450.75|452.79|450.89|452.79|450.89|452.65|450.75|15
1732111640000|2024-11-20 14:07:20|452.8|450.9|452.77|450.87|452.81|450.91|452.68|450.78|15
1732111650000|2024-11-20 14:07:30|452.81|450.91|453.11|451.21|453.11|451.21|452.81|450.91|10
1732111660000|2024-11-20 14:07:40|453.12|451.22|452.96|451.06|453.12|451.22|452.95|451.05|12
1732111670000|2024-11-20 14:07:50|452.99|451.09|453.06|451.16|453.06|451.16|452.96|451.06|11
1732111680000|2024-11-20 14:08:00|453.05|451.15|453.23|451.33|453.23|451.33|453.02|451.12|16
1732111690000|2024-11-20 14:08:10|453.2|451.3|453.52|451.62|453.52|451.62|453.18|451.28|18
1732111700000|2024-11-20 14:08:20|453.71|451.81|453.5|451.6|453.71|451.81|453.45|451.55|11
1732111710000|2024-11-20 14:08:30|453.51|451.61|453.74|451.84|453.75|451.85|453.51|451.61|15
1732111720000|2024-11-20 14:08:40|453.75|451.85|453.92|452.02|453.92|452.02|453.74|451.84|21
1732111730000|2024-11-20 14:08:50|453.95|452.05|454.04|452.14|454.1|452.2|453.95|452.05|12
1732111740000|2024-11-20 14:09:00|454.05|452.15|454.41|452.51|454.59|452.69|454.05|452.15|24
1732111750000|2024-11-20 14:09:10|454.39|452.49|454.51|452.61|454.72|452.82|454.37|452.47|17
1732111760000|2024-11-20 14:09:20|454.52|452.62|453.94|452.04|454.52|452.62|453.94|452.04|16
1732111770000|2024-11-20 14:09:30|453.93|452.03|453.93|452.03|453.93|452.03|453.42|451.52|23
1732111780000|2024-11-20 14:09:40|453.74|451.84|453.94|452.04|454.06|452.16|453.74|451.84|17
1732111790000|2024-11-20 14:09:50|453.93|452.03|453.7|451.8|453.93|452.03|453.7|451.8|14
1732111800000|2024-11-20 14:10:00|453.61|451.71|454.17|452.27|454.17|452.27|453.44|451.54|27
1732111810000|2024-11-20 14:10:10|454.16|452.26|454.33|452.43|454.41|452.51|454.13|452.23|25
1732111820000|2024-11-20 14:10:20|454.34|452.44|454.46|452.56|454.46|452.56|454.31|452.41|14
1732111830000|2024-11-20 14:10:30|454.47|452.57|454.68|452.78|454.68|452.78|454.44|452.54|11
1732111840000|2024-11-20 14:10:40|454.64|452.74|454.58|452.68|454.79|452.89|454.49|452.59|22
1732111850000|2024-11-20 14:10:50|454.59|452.69|454.51|452.61|454.7|452.8|454.51|452.61|15
1732111860000|2024-11-20 14:11:00|454.57|452.67|454.36|452.46|454.57|452.67|454.3|452.4|21
1732111870000|2024-11-20 14:11:10|454.37|452.47|454.3|452.4|454.44|452.54|454.23|452.33|20
1732111880000|2024-11-20 14:11:20|454.34|452.44|454.36|452.46|454.36|452.46|454.22|452.32|19
1732111890000|2024-11-20 14:11:30|454.34|452.44|454.3|452.4|454.37|452.47|454.28|452.38|13
1732111900000|2024-11-20 14:11:40|454.31|452.41|454.11|452.21|454.39|452.49|454.07|452.17|22
1732111910000|2024-11-20 14:11:50|453.97|452.07|453.76|451.86|453.98|452.08|453.75|451.85|16
1732111920000|2024-11-20 14:12:00|453.74|451.84|453.12|451.22|453.74|451.84|452.96|451.06|19
1732111930000|2024-11-20 14:12:10|453|451.1|453.41|451.51|453.56|451.66|452.95|451.05|32
1732111940000|2024-11-20 14:12:20|453.49|451.59|454.26|452.36|454.33|452.43|453.28|451.38|34
1732111950000|2024-11-20 14:12:30|454.25|452.35|453.8|451.9|454.25|452.35|453.74|451.84|23
1732111960000|2024-11-20 14:12:40|453.78|451.88|454.48|452.58|454.48|452.58|453.78|451.88|10
1732111970000|2024-11-20 14:12:50|454.49|452.59|454.42|452.52|454.5|452.6|454.38|452.48|10
1732111980000|2024-11-20 14:13:00|454.39|452.49|454.1|452.2|454.39|452.49|454.07|452.17|20
1732111990000|2024-11-20 14:13:10|454.11|452.21|453.9|452|454.12|452.22|453.85|451.95|16
1732112000000|2024-11-20 14:13:20|453.91|452.01|453.61|451.71|453.91|452.01|453.61|451.71|21
1732112010000|2024-11-20 14:13:30|453.5|451.6|453.2|451.3|453.61|451.71|453.16|451.26|17
1732112020000|2024-11-20 14:13:40|453.21|451.31|453.08|451.18|453.21|451.31|453.06|451.16|7
1732112030000|2024-11-20 14:13:50|452.99|451.09|452.67|450.77|453|451.1|452.65|450.75|16
1732112040000|2024-11-20 14:14:00|452.68|450.78|453.43|451.53|453.43|451.53|452.68|450.78|25
1732112050000|2024-11-20 14:14:10|453.39|451.49|453.12|451.22|453.4|451.5|453.12|451.22|18
1732112060000|2024-11-20 14:14:20|453.14|451.24|453.23|451.33|453.23|451.33|453.07|451.17|13
1732112070000|2024-11-20 14:14:30|453.25|451.35|452.88|450.98|453.25|451.35|452.87|450.97|17
1732112080000|2024-11-20 14:14:40|453.13|451.23|452.96|451.06|453.2|451.3|452.93|451.03|21
1732112090000|2024-11-20 14:14:50|452.97|451.07|452.96|451.06|452.99|451.09|452.93|451.03|10
1732112100000|2024-11-20 14:15:00|452.89|450.99|453.86|451.96|453.93|452.03|452.89|450.99|26
1732112110000|2024-11-20 14:15:10|453.92|452.02|454.21|452.31|454.21|452.31|453.84|451.94|23
1732112120000|2024-11-20 14:15:20|454.22|452.32|454.32|452.42|454.33|452.43|454.21|452.31|13
1732112130000|2024-11-20 14:15:30|454.33|452.43|454.38|452.48|454.38|452.48|454.33|452.43|10
1732112140000|2024-11-20 14:15:40|454.39|452.49|454.41|452.51|454.42|452.52|454.38|452.48|10
1732112150000|2024-11-20 14:15:50|454.31|452.41|454.29|452.39|454.34|452.44|454.28|452.38|9
1732112160000|2024-11-20 14:16:00|454.17|452.27|453.77|451.87|454.3|452.4|453.75|451.85|17
1732112170000|2024-11-20 14:16:10|453.83|451.93|454.17|452.27|454.17|452.27|453.78|451.88|23
1732112180000|2024-11-20 14:16:20|454.15|452.25|454.22|452.32|454.23|452.33|454.15|452.25|10
1732112190000|2024-11-20 14:16:30|454.24|452.34|454.03|452.13|454.24|452.34|454.03|452.13|8
1732112200000|2024-11-20 14:16:40|454.04|452.14|454.36|452.46|454.36|452.46|454.04|452.14|20
1732112210000|2024-11-20 14:16:50|454.37|452.47|454.49|452.59|454.49|452.59|454.37|452.47|13
1732112220000|2024-11-20 14:17:00|454.5|452.6|454.53|452.63|454.53|452.63|454.5|452.6|4
1732112230000|2024-11-20 14:17:10|454.54|452.64|454.35|452.45|454.54|452.64|454.35|452.45|6
1732112240000|2024-11-20 14:17:20|454.4|452.5|453.92|452.02|454.4|452.5|453.89|451.99|20
1732112250000|2024-11-20 14:17:30|453.91|452.01|453.91|452.01|453.91|452.01|453.84|451.94|17
1732112260000|2024-11-20 14:17:40|453.9|452|454.14|452.24|454.16|452.26|453.9|452|7
1732112270000|2024-11-20 14:17:50|454.17|452.27|454.4|452.5|454.4|452.5|454.14|452.24|18
1732112280000|2024-11-20 14:18:00|454.38|452.48|454.13|452.23|454.41|452.51|454.12|452.22|17
1732112290000|2024-11-20 14:18:10|454.11|452.21|453.91|452.01|454.13|452.23|453.9|452|17
1732112300000|2024-11-20 14:18:20|453.92|452.02|454.32|452.42|454.32|452.42|453.92|452.02|21
1732112310000|2024-11-20 14:18:30|454.33|452.43|454.37|452.47|454.37|452.47|454.33|452.43|9
1732112320000|2024-11-20 14:18:40|454.24|452.34|454.29|452.39|454.3|452.4|454.24|452.34|9
1732112330000|2024-11-20 14:18:50|454.3|452.4|454.37|452.47|454.37|452.47|454.3|452.4|7
1732112340000|2024-11-20 14:19:00|454.36|452.46|454.21|452.31|454.38|452.48|454.16|452.26|16
1732112350000|2024-11-20 14:19:10|454.2|452.3|454.07|452.17|454.2|452.3|454.02|452.12|7
1732112360000|2024-11-20 14:19:20|454|452.1|454.04|452.14|454.04|452.14|453.87|451.97|11
1732112370000|2024-11-20 14:19:30|453.93|452.03|454.1|452.2|454.11|452.21|453.93|452.03|10
1732112380000|2024-11-20 14:19:40|454.11|452.21|454.15|452.25|454.15|452.25|454.11|452.21|10
1732112390000|2024-11-20 14:19:50|454.16|452.26|453.93|452.03|454.16|452.26|453.93|452.03|8
1732112400000|2024-11-20 14:20:00|453.92|452.02|453.86|451.96|453.96|452.06|453.82|451.92|21
1732112410000|2024-11-20 14:20:10|453.83|451.93|453.98|452.08|453.98|452.08|453.82|451.92|8
1732112420000|2024-11-20 14:20:20|453.97|452.07|453.94|452.04|453.98|452.08|453.93|452.03|13
1732112430000|2024-11-20 14:20:30|453.84|451.94|453.71|451.81|453.86|451.96|453.66|451.76|14
1732112440000|2024-11-20 14:20:40|453.62|451.72|453.46|451.56|453.63|451.73|453.45|451.55|9
1732112450000|2024-11-20 14:20:50|453.47|451.57|453.65|451.75|453.71|451.81|453.47|451.57|15
1732112460000|2024-11-20 14:21:00|453.64|451.74|453.39|451.49|453.65|451.75|453.39|451.49|20
1732112470000|2024-11-20 14:21:10|453.4|451.5|453.47|451.57|453.59|451.69|453.21|451.31|16
1732112480000|2024-11-20 14:21:20|453.46|451.56|453.47|451.57|453.66|451.76|453.24|451.34|22
1732112490000|2024-11-20 14:21:30|453.48|451.58|453.2|451.3|453.48|451.58|453.19|451.29|24
1732112500000|2024-11-20 14:21:40|453.19|451.29|452.95|451.05|453.2|451.3|452.95|451.05|12
1732112510000|2024-11-20 14:21:50|452.94|451.04|453.11|451.21|453.16|451.26|452.94|451.04|14
1732112520000|2024-11-20 14:22:00|453.1|451.2|453.34|451.44|453.35|451.45|453.09|451.19|11
1732112530000|2024-11-20 14:22:10|453.33|451.43|453.54|451.64|453.55|451.65|453.32|451.42|10
1732112540000|2024-11-20 14:22:20|453.53|451.63|453.03|451.13|453.53|451.63|453.02|451.12|19
1732112550000|2024-11-20 14:22:30|453.02|451.12|453.08|451.18|453.08|451.18|452.98|451.08|10
1732112560000|2024-11-20 14:22:40|453.11|451.21|453.19|451.29|453.21|451.31|453.08|451.18|6
1732112570000|2024-11-20 14:22:50|453.2|451.3|453.18|451.28|453.23|451.33|453.17|451.27|13
1732112580000|2024-11-20 14:23:00|453.29|451.39|453.21|451.31|453.29|451.39|453.18|451.28|13
1732112590000|2024-11-20 14:23:10|453.18|451.28|453.01|451.11|453.18|451.28|453.01|451.11|15
1732112600000|2024-11-20 14:23:20|453|451.1|452.56|450.66|453|451.1|452.56|450.66|12
1732112610000|2024-11-20 14:23:30|452.55|450.65|451.7|449.8|452.55|450.65|451.7|449.8|32
1732112620000|2024-11-20 14:23:40|451.69|449.79|451.72|449.82|451.72|449.82|451.64|449.74|18
1732112630000|2024-11-20 14:23:50|451.71|449.81|451.83|449.93|451.83|449.93|451.71|449.81|9
1732112640000|2024-11-20 14:24:00|451.84|449.94|452.28|450.38|452.28|450.38|451.84|449.94|13
1732112650000|2024-11-20 14:24:10|452.27|450.37|452.2|450.3|452.28|450.38|452.18|450.28|12
1732112660000|2024-11-20 14:24:20|452.19|450.29|451.87|449.97|452.19|450.29|451.86|449.96|13
1732112670000|2024-11-20 14:24:30|451.85|449.95|451.48|449.58|451.86|449.96|451.47|449.57|23
1732112680000|2024-11-20 14:24:40|451.47|449.57|451.45|449.55|451.47|449.57|451.07|449.17|20
1732112690000|2024-11-20 14:24:50|451.57|449.67|452.12|450.22|452.12|450.22|451.57|449.67|21
1732112700000|2024-11-20 14:25:00|452.31|450.41|451.98|450.08|452.33|450.43|451.98|450.08|19
1732112710000|2024-11-20 14:25:10|451.96|450.06|451.96|450.06|451.98|450.08|451.92|450.02|17
1732112720000|2024-11-20 14:25:20|451.95|450.05|451.94|450.04|451.95|450.05|451.93|450.03|7
1732112730000|2024-11-20 14:25:30|451.93|450.03|452|450.1|452|450.1|451.84|449.94|12
1732112740000|2024-11-20 14:25:40|452.09|450.19|452.24|450.34|452.24|450.34|452.09|450.19|10
1732112750000|2024-11-20 14:25:50|452.25|450.35|452.48|450.58|452.53|450.63|452.25|450.35|13
1732112760000|2024-11-20 14:26:00|452.47|450.57|452.31|450.41|452.47|450.57|452.31|450.41|15
1732112770000|2024-11-20 14:26:10|452.3|450.4|452.25|450.35|452.32|450.42|452.24|450.34|11
1732112780000|2024-11-20 14:26:20|452.3|450.4|451.98|450.08|452.42|450.52|451.98|450.08|14
1732112790000|2024-11-20 14:26:30|451.99|450.09|451.97|450.07|452.26|450.36|451.97|450.07|11
1732112800000|2024-11-20 14:26:40|451.96|450.06|452.1|450.2|452.1|450.2|451.96|450.06|7
1732112810000|2024-11-20 14:26:50|452.09|450.19|452.02|450.12|452.09|450.19|452.02|450.12|7
1732112820000|2024-11-20 14:27:00|452.01|450.11|452.15|450.25|452.17|450.27|452.01|450.11|13
1732112830000|2024-11-20 14:27:10|452.38|450.48|452.53|450.63|452.67|450.77|452.38|450.48|16
1732112840000|2024-11-20 14:27:20|452.52|450.62|452.59|450.69|452.7|450.8|452.52|450.62|16
1732112850000|2024-11-20 14:27:30|452.6|450.7|452.63|450.73|452.63|450.73|452.58|450.68|7
1732112860000|2024-11-20 14:27:40|452.64|450.74|452.78|450.88|452.78|450.88|452.63|450.73|7
1732112870000|2024-11-20 14:27:50|452.77|450.87|452.73|450.83|452.78|450.88|452.73|450.83|7
1732112880000|2024-11-20 14:28:00|452.69|450.79|452.8|450.9|452.8|450.9|452.63|450.73|8
1732112890000|2024-11-20 14:28:10|452.81|450.91|453.08|451.18|453.08|451.18|452.81|450.91|9
1732112900000|2024-11-20 14:28:20|453.09|451.19|453.34|451.44|453.41|451.51|453.09|451.19|17
1732112910000|2024-11-20 14:28:30|453.33|451.43|453.61|451.71|453.61|451.71|453.13|451.23|16
1732112920000|2024-11-20 14:28:40|453.65|451.75|454.83|452.93|454.86|452.96|453.65|451.75|18
1732112930000|2024-11-20 14:28:50|454.82|452.92|454.85|452.95|454.93|453.03|454.8|452.9|19
1732112940000|2024-11-20 14:29:00|454.84|452.94|455.1|453.2|455.11|453.21|454.67|452.77|25
1732112950000|2024-11-20 14:29:10|455.09|453.19|455.4|453.5|455.47|453.57|455.09|453.19|19
1732112960000|2024-11-20 14:29:20|455.39|453.49|455.53|453.63|455.59|453.69|455.33|453.43|18
1732112970000|2024-11-20 14:29:30|455.52|453.62|455.53|453.63|455.59|453.69|455.51|453.61|10
1732112980000|2024-11-20 14:29:40|455.52|453.62|455.15|453.25|455.52|453.62|455.13|453.23|22
1732112990000|2024-11-20 14:29:50|455.16|453.26|454.84|452.94|455.16|453.26|454.84|452.94|15
1732113000000|2024-11-20 14:30:00|454.85|452.95|454.76|452.86|454.89|452.99|454.54|452.64|19
1732113010000|2024-11-20 14:30:10|454.75|452.85|454.09|452.19|454.76|452.86|454.07|452.17|19
1732113020000|2024-11-20 14:30:20|454.08|452.18|454.39|452.49|454.39|452.49|453.99|452.09|11
1732113030000|2024-11-20 14:30:30|454.48|452.58|454.39|452.49|454.54|452.64|454.38|452.48|14
1732113040000|2024-11-20 14:30:40|454.4|452.5|454.59|452.69|454.61|452.71|454.4|452.5|9
1732113050000|2024-11-20 14:30:50|454.67|452.77|454.68|452.78|454.7|452.8|454.66|452.76|9
1732113060000|2024-11-20 14:31:00|454.67|452.77|454.57|452.67|455.05|453.15|454.57|452.67|23
1732113070000|2024-11-20 14:31:10|454.56|452.66|454.54|452.64|454.56|452.66|454.5|452.6|15
1732113080000|2024-11-20 14:31:20|454.53|452.63|454.63|452.73|454.63|452.73|454.46|452.56|14
1732113090000|2024-11-20 14:31:30|454.64|452.74|454.81|452.91|454.84|452.94|454.6|452.7|19
1732113100000|2024-11-20 14:31:40|454.96|453.06|455.05|453.15|455.05|453.15|454.95|453.05|9
1732113110000|2024-11-20 14:31:50|455.21|453.31|455.39|453.49|455.39|453.49|455.21|453.31|15
1732113120000|2024-11-20 14:32:00|455.38|453.48|455.14|453.24|455.38|453.48|455.14|453.24|25
1732113130000|2024-11-20 14:32:10|455.13|453.23|455.43|453.53|455.43|453.53|454.91|453.01|21
1732113140000|2024-11-20 14:32:20|455.44|453.54|455.3|453.4|455.45|453.55|455.29|453.39|21
1732113150000|2024-11-20 14:32:30|455.28|453.38|454.57|452.67|455.29|453.39|454.57|452.67|29
1732113160000|2024-11-20 14:32:40|454.56|452.66|453.95|452.05|454.56|452.66|453.95|452.05|25
1732113170000|2024-11-20 14:32:50|453.94|452.04|454.19|452.29|454.19|452.29|453.88|451.98|14
1732113180000|2024-11-20 14:33:00|454.2|452.3|454.61|452.71|454.66|452.76|454.18|452.28|20
1732113190000|2024-11-20 14:33:10|454.6|452.7|454.96|453.06|454.96|453.06|454.59|452.69|21
1732113200000|2024-11-20 14:33:20|454.97|453.07|455.24|453.34|455.3|453.4|454.97|453.07|22
1732113210000|2024-11-20 14:33:30|455.25|453.35|455.31|453.41|455.33|453.43|455.25|453.35|16
1732113220000|2024-11-20 14:33:40|455.3|453.4|455.15|453.25|455.3|453.4|455.15|453.25|12
1732113230000|2024-11-20 14:33:50|455.07|453.17|454.72|452.82|455.14|453.24|454.72|452.82|22
1732113240000|2024-11-20 14:34:00|454.47|452.57|454.09|452.19|454.47|452.57|454.09|452.19|24
1732113250000|2024-11-20 14:34:10|454.1|452.2|454.02|452.12|454.1|452.2|454.02|452.12|16
1732113260000|2024-11-20 14:34:20|454.01|452.11|454.8|452.9|454.81|452.91|454|452.1|26
1732113270000|2024-11-20 14:34:30|454.79|452.89|454.69|452.79|454.79|452.89|454.68|452.78|16
1732113280000|2024-11-20 14:34:40|454.68|452.78|454.82|452.92|454.85|452.95|454.68|452.78|15
1732113290000|2024-11-20 14:34:50|454.83|452.93|454.85|452.95|454.86|452.96|454.82|452.92|8
1732113300000|2024-11-20 14:35:00|454.9|453|454.95|453.05|454.95|453.05|454.85|452.95|15
1732113310000|2024-11-20 14:35:10|454.96|453.06|455.37|453.47|455.37|453.47|454.96|453.06|20
1732113320000|2024-11-20 14:35:20|455.38|453.48|455.23|453.33|455.41|453.51|455.22|453.32|11
1732113330000|2024-11-20 14:35:30|455.02|453.12|454.42|452.52|455.02|453.12|454.42|452.52|12
1732113340000|2024-11-20 14:35:40|454.47|452.57|454.1|452.2|454.47|452.57|454.1|452.2|13
1732113350000|2024-11-20 14:35:50|454.12|452.22|454.41|452.51|454.41|452.51|454.1|452.2|18
1732113360000|2024-11-20 14:36:00|454.42|452.52|454.09|452.19|454.44|452.54|454.07|452.17|14
1732113370000|2024-11-20 14:36:10|454.18|452.28|454.22|452.32|454.27|452.37|454.18|452.28|9
1732113380000|2024-11-20 14:36:20|454.25|452.35|454.75|452.85|454.75|452.85|454.25|452.35|18
1732113390000|2024-11-20 14:36:30|454.76|452.86|454.72|452.82|454.76|452.86|454.72|452.82|6
1732113400000|2024-11-20 14:36:40|454.71|452.81|454.81|452.91|454.81|452.91|454.7|452.8|11
1732113410000|2024-11-20 14:36:50|454.82|452.92|454.02|452.12|454.82|452.92|453.98|452.08|19
1732113420000|2024-11-20 14:37:00|454.01|452.11|453.47|451.57|454.01|452.11|453.41|451.51|12
1732113430000|2024-11-20 14:37:10|453.41|451.51|453.35|451.45|453.47|451.57|453.35|451.45|13
1732113440000|2024-11-20 14:37:20|453.17|451.27|452.73|450.83|453.17|451.27|452.57|450.67|17
1732113450000|2024-11-20 14:37:30|452.74|450.84|451.93|450.03|452.74|450.84|451.92|450.02|19
1732113460000|2024-11-20 14:37:40|451.94|450.04|451.76|449.86|451.94|450.04|451.75|449.85|10
1732113470000|2024-11-20 14:37:50|451.85|449.95|452.32|450.42|452.36|450.46|451.85|449.95|19
1732113480000|2024-11-20 14:38:00|452.33|450.43|452.62|450.72|452.64|450.74|452.32|450.42|23
1732113490000|2024-11-20 14:38:10|452.65|450.75|452.05|450.15|452.65|450.75|451.95|450.05|11
1732113500000|2024-11-20 14:38:20|452.06|450.16|452.23|450.33|452.23|450.33|451.99|450.09|12
1732113510000|2024-11-20 14:38:30|452.31|450.41|452.68|450.78|452.74|450.84|452.31|450.41|18
1732113520000|2024-11-20 14:38:40|452.64|450.74|452.71|450.81|452.71|450.81|452.63|450.73|20
1732113530000|2024-11-20 14:38:50|452.72|450.82|452.79|450.89|452.89|450.99|452.72|450.82|15
1732113540000|2024-11-20 14:39:00|452.78|450.88|452.19|450.29|452.79|450.89|452.19|450.29|18
1732113550000|2024-11-20 14:39:10|452.18|450.28|451.7|449.8|452.19|450.29|451.67|449.77|17
1732113560000|2024-11-20 14:39:20|451.69|449.79|451.51|449.61|451.71|449.81|451.51|449.61|16
1732113570000|2024-11-20 14:39:30|451.5|449.6|450.95|449.05|451.5|449.6|450.88|448.98|16
1732113580000|2024-11-20 14:39:40|450.96|449.06|451.01|449.11|451.13|449.23|450.96|449.06|15
1732113590000|2024-11-20 14:39:50|451|449.1|450.75|448.85|451|449.1|450.73|448.83|9
1732113600000|2024-11-20 14:40:00|450.74|448.84|450.85|448.95|450.97|449.07|450.72|448.82|21
1732113610000|2024-11-20 14:40:10|451.03|449.13|451.08|449.18|451.24|449.34|451.03|449.13|18
1732113620000|2024-11-20 14:40:20|451.09|449.19|450.13|448.23|451.09|449.19|450.12|448.22|25
1732113630000|2024-11-20 14:40:30|450.14|448.24|449.58|447.68|450.14|448.24|449.57|447.67|16
1732113640000|2024-11-20 14:40:40|449.55|447.65|449.25|447.35|449.55|447.65|449.12|447.22|21
1732113650000|2024-11-20 14:40:50|449.26|447.36|449.41|447.51|449.42|447.52|449.24|447.34|12
1732113660000|2024-11-20 14:41:00|449.39|447.49|449.29|447.39|449.43|447.53|449.29|447.39|12
1732113670000|2024-11-20 14:41:10|449.37|447.47|449.07|447.17|449.37|447.47|449.03|447.13|15
1732113680000|2024-11-20 14:41:20|449.06|447.16|448.13|446.23|449.06|447.16|448.13|446.23|24
1732113690000|2024-11-20 14:41:30|448.12|446.22|448.59|446.69|448.81|446.91|448.12|446.22|17
1732113700000|2024-11-20 14:41:40|448.6|446.7|448.61|446.71|448.61|446.71|448.59|446.69|3
1732113710000|2024-11-20 14:41:50|448.59|446.69|448.69|446.79|448.71|446.81|448.59|446.69|12
1732113720000|2024-11-20 14:42:00|448.59|446.69|448.71|446.81|448.76|446.86|448.53|446.63|17
1732113730000|2024-11-20 14:42:10|448.7|446.8|448.89|446.99|449.07|447.17|448.7|446.8|22
1732113740000|2024-11-20 14:42:20|448.88|446.98|449.17|447.27|449.17|447.27|448.88|446.98|12
1732113750000|2024-11-20 14:42:30|449.19|447.29|449.41|447.51|449.46|447.56|449.19|447.29|16
1732113760000|2024-11-20 14:42:40|449.4|447.5|449.24|447.34|449.4|447.5|448.77|446.87|27
1732113770000|2024-11-20 14:42:50|449.25|447.35|449.26|447.36|449.29|447.39|449.25|447.35|12
1732113780000|2024-11-20 14:43:00|449.25|447.35|449.55|447.65|449.62|447.72|449.2|447.3|19
1732113790000|2024-11-20 14:43:10|449.56|447.66|449.71|447.81|449.82|447.92|449.55|447.65|14
1732113800000|2024-11-20 14:43:20|449.72|447.82|449.76|447.86|449.76|447.86|449.72|447.82|9
1732113810000|2024-11-20 14:43:30|449.74|447.84|449.63|447.73|449.76|447.86|449.63|447.73|14
1732113820000|2024-11-20 14:43:40|449.82|447.92|450.17|448.27|450.17|448.27|449.82|447.92|10
1732113830000|2024-11-20 14:43:50|450.18|448.28|450.17|448.27|450.19|448.29|450.17|448.27|6
1732113840000|2024-11-20 14:44:00|450.16|448.26|449.98|448.08|450.16|448.26|449.98|448.08|12
1732113850000|2024-11-20 14:44:10|449.99|448.09|450.52|448.62|450.54|448.64|449.99|448.09|20
1732113860000|2024-11-20 14:44:20|450.51|448.61|450.57|448.67|450.57|448.67|450.51|448.61|11
1732113870000|2024-11-20 14:44:30|450.56|448.66|450.86|448.96|451.17|449.27|450.56|448.66|24
1732113880000|2024-11-20 14:44:40|450.85|448.95|450.51|448.61|450.85|448.95|450.51|448.61|17
1732113890000|2024-11-20 14:44:50|450.5|448.6|450.39|448.49|450.51|448.61|450.36|448.46|18
1732113900000|2024-11-20 14:45:00|450.38|448.48|450.27|448.37|450.38|448.48|450.11|448.21|15
1732113910000|2024-11-20 14:45:10|450.26|448.36|449.96|448.06|450.26|448.36|449.89|447.99|19
1732113920000|2024-11-20 14:45:20|449.95|448.05|450.18|448.28|450.18|448.28|449.85|447.95|16
1732113930000|2024-11-20 14:45:30|450.22|448.32|450.27|448.37|450.49|448.59|450.22|448.32|18
1732113940000|2024-11-20 14:45:40|450.26|448.36|449.8|447.9|450.26|448.36|449.8|447.9|27
1732113950000|2024-11-20 14:45:50|449.79|447.89|450.01|448.11|450.02|448.12|449.78|447.88|13
1732113960000|2024-11-20 14:46:00|450.18|448.28|450.38|448.48|450.38|448.48|450.07|448.17|10
1732113970000|2024-11-20 14:46:10|450.37|448.47|451.23|449.33|451.23|449.33|450.37|448.47|20
1732113980000|2024-11-20 14:46:20|451.13|449.23|452.49|450.59|452.5|450.6|451.13|449.23|16
1732113990000|2024-11-20 14:46:30|452.5|450.6|452.61|450.71|452.62|450.72|452.37|450.47|15
1732114000000|2024-11-20 14:46:40|452.6|450.7|452.37|450.47|452.6|450.7|452.36|450.46|17
1732114010000|2024-11-20 14:46:50|452.39|450.49|452.53|450.63|452.53|450.63|452.36|450.46|12
1732114020000|2024-11-20 14:47:00|452.54|450.64|453.42|451.52|453.47|451.57|452.54|450.64|16
1732114030000|2024-11-20 14:47:10|453.41|451.51|453.14|451.24|453.46|451.56|453.14|451.24|15
1732114040000|2024-11-20 14:47:20|453.13|451.23|453.25|451.35|453.25|451.35|453.12|451.22|10
1732114050000|2024-11-20 14:47:30|453.26|451.36|453.31|451.41|453.31|451.41|453.24|451.34|9
1732114060000|2024-11-20 14:47:40|453.19|451.29|453.18|451.28|453.29|451.39|453.16|451.26|10
1732114070000|2024-11-20 14:47:50|453.17|451.27|453.08|451.18|453.17|451.27|452.97|451.07|21
1732114080000|2024-11-20 14:48:00|453.09|451.19|453.09|451.19|453.1|451.2|452.96|451.06|10
1732114090000|2024-11-20 14:48:10|453.08|451.18|453.32|451.42|453.32|451.42|453.08|451.18|7
1732114100000|2024-11-20 14:48:20|453.31|451.41|453.31|451.41|453.31|451.41|453.29|451.39|8
1732114110000|2024-11-20 14:48:30|453.32|451.42|453.52|451.62|453.68|451.78|453.32|451.42|18
1732114120000|2024-11-20 14:48:40|453.59|451.69|453.63|451.73|453.64|451.74|453.57|451.67|8
1732114130000|2024-11-20 14:48:50|453.62|451.72|453.7|451.8|453.7|451.8|453.61|451.71|7
1732114140000|2024-11-20 14:49:00|453.72|451.82|453.81|451.91|453.94|452.04|453.7|451.8|9
1732114150000|2024-11-20 14:49:10|453.8|451.9|453.76|451.86|453.93|452.03|453.73|451.83|11
1732114160000|2024-11-20 14:49:20|453.77|451.87|453.9|452|453.9|452|453.77|451.87|10
1732114170000|2024-11-20 14:49:30|453.91|452.01|453.96|452.06|453.96|452.06|453.91|452.01|12
1732114180000|2024-11-20 14:49:40|453.74|451.84|453.39|451.49|453.75|451.85|453.37|451.47|13
1732114190000|2024-11-20 14:49:50|453.27|451.37|453.22|451.32|453.31|451.41|453.21|451.31|13
1732114200000|2024-11-20 14:50:00|453.26|451.36|453.7|451.8|453.7|451.8|453.22|451.32|20
1732114210000|2024-11-20 14:50:10|453.71|451.81|454.04|452.14|454.04|452.14|453.71|451.81|14
1732114220000|2024-11-20 14:50:20|454.05|452.15|454.18|452.28|454.19|452.29|454.05|452.15|11
1732114230000|2024-11-20 14:50:30|454.21|452.31|453.94|452.04|454.21|452.31|453.94|452.04|10
1732114240000|2024-11-20 14:50:40|453.93|452.03|453.58|451.68|453.93|452.03|453.57|451.67|10
1732114250000|2024-11-20 14:50:50|453.57|451.67|453.46|451.56|453.57|451.67|453.44|451.54|14
1732114260000|2024-11-20 14:51:00|453.41|451.51|453.66|451.76|453.66|451.76|453.4|451.5|13
1732114270000|2024-11-20 14:51:10|453.67|451.77|453.81|451.91|453.82|451.92|453.67|451.77|9
1732114280000|2024-11-20 14:51:20|453.82|451.92|453.74|451.84|453.82|451.92|453.74|451.84|12
1732114290000|2024-11-20 14:51:30|453.73|451.83|453.93|452.03|453.93|452.03|453.72|451.82|10
1732114300000|2024-11-20 14:51:40|453.94|452.04|453.99|452.09|453.99|452.09|453.94|452.04|6
1732114310000|2024-11-20 14:51:50|454|452.1|454.12|452.22|454.12|452.22|454|452.1|5
1732114320000|2024-11-20 14:52:00|454.13|452.23|454.24|452.34|454.26|452.36|454.13|452.23|15
1732114330000|2024-11-20 14:52:10|454.25|452.35|453.88|451.98|454.25|452.35|453.88|451.98|11
1732114340000|2024-11-20 14:52:20|453.87|451.97|453.66|451.76|453.87|451.97|453.64|451.74|13
1732114350000|2024-11-20 14:52:30|453.65|451.75|453.52|451.62|453.65|451.75|453.5|451.6|9
1732114360000|2024-11-20 14:52:40|453.53|451.63|453.54|451.64|453.54|451.64|453.53|451.63|2
1732114370000|2024-11-20 14:52:50|453.58|451.68|453.61|451.71|453.61|451.71|453.56|451.66|7
1732114380000|2024-11-20 14:53:00|453.62|451.72|453.66|451.76|453.71|451.81|453.29|451.39|21
1732114390000|2024-11-20 14:53:10|453.67|451.77|453.03|451.13|453.67|451.77|453.01|451.11|14
1732114400000|2024-11-20 14:53:20|453.02|451.12|452.86|450.96|453.02|451.12|452.85|450.95|10
1732114410000|2024-11-20 14:53:30|452.87|450.97|453.01|451.11|453.01|451.11|452.85|450.95|12
1732114420000|2024-11-20 14:53:40|453|451.1|452.89|450.99|453|451.1|452.89|450.99|5
1732114430000|2024-11-20 14:53:50|452.88|450.98|452.97|451.07|453|451.1|452.88|450.98|10
1732114440000|2024-11-20 14:54:00|452.98|451.08|452.85|450.95|452.98|451.08|452.85|450.95|13
1732114450000|2024-11-20 14:54:10|452.79|450.89|452.05|450.15|452.79|450.89|452.05|450.15|21
1732114460000|2024-11-20 14:54:20|451.96|450.06|451.54|449.64|451.96|450.06|451.51|449.61|18
1732114470000|2024-11-20 14:54:30|451.55|449.65|451.73|449.83|451.73|449.83|451.55|449.65|20
1732114480000|2024-11-20 14:54:40|451.75|449.85|451.81|449.91|451.9|450|451.75|449.85|16
1732114490000|2024-11-20 14:54:50|451.82|449.92|451.68|449.78|451.83|449.93|451.68|449.78|9
1732114500000|2024-11-20 14:55:00|451.72|449.82|451.2|449.3|451.73|449.83|451.19|449.29|23
1732114510000|2024-11-20 14:55:10|451.22|449.32|451.64|449.74|451.66|449.76|451.2|449.3|22
1732114520000|2024-11-20 14:55:20|451.65|449.75|451.78|449.88|451.78|449.88|451.65|449.75|10
1732114530000|2024-11-20 14:55:30|451.8|449.9|451.89|449.99|451.89|449.99|451.76|449.86|13
1732114540000|2024-11-20 14:55:40|451.88|449.98|451.71|449.81|451.88|449.98|451.71|449.81|16
1732114550000|2024-11-20 14:55:50|451.7|449.8|451.79|449.89|451.79|449.89|451.7|449.8|4
1732114560000|2024-11-20 14:56:00|451.83|449.93|451.85|449.95|451.93|450.03|451.82|449.92|13
1732114570000|2024-11-20 14:56:10|451.84|449.94|451.89|449.99|451.9|450|451.84|449.94|13
1732114580000|2024-11-20 14:56:20|451.88|449.98|452.09|450.19|452.09|450.19|451.88|449.98|5
1732114590000|2024-11-20 14:56:30|452.08|450.18|452.5|450.6|452.58|450.68|452.08|450.18|18
1732114600000|2024-11-20 14:56:40|452.49|450.59|452.37|450.47|452.49|450.59|452.37|450.47|17
1732114610000|2024-11-20 14:56:50|452.24|450.34|452.45|450.55|452.46|450.56|452.21|450.31|12
1732114620000|2024-11-20 14:57:00|452.44|450.54|452.3|450.4|452.44|450.54|452.23|450.33|18
1732114630000|2024-11-20 14:57:10|452.35|450.45|452.39|450.49|452.4|450.5|452.34|450.44|7
1732114640000|2024-11-20 14:57:20|452.64|450.74|452.54|450.64|452.64|450.74|452.54|450.64|5
1732114650000|2024-11-20 14:57:30|452.55|450.65|452.56|450.66|452.56|450.66|452.55|450.65|2
1732114660000|2024-11-20 14:57:40|452.57|450.67|452.63|450.73|452.64|450.74|452.56|450.66|6
1732114670000|2024-11-20 14:57:50|452.62|450.72|452.84|450.94|452.84|450.94|452.62|450.72|10
1732114680000|2024-11-20 14:58:00|452.83|450.93|452.9|451|452.9|451|452.81|450.91|9
1732114690000|2024-11-20 14:58:10|452.91|451.01|452.93|451.03|452.93|451.03|452.91|451.01|7
1732114700000|2024-11-20 14:58:20|452.94|451.04|452.81|450.91|452.94|451.04|452.81|450.91|7
1732114710000|2024-11-20 14:58:30|452.8|450.9|452.74|450.84|452.8|450.9|452.73|450.83|11
1732114720000|2024-11-20 14:58:40|452.72|450.82|452.84|450.94|452.84|450.94|452.72|450.82|3
1732114730000|2024-11-20 14:58:50|452.83|450.93|452.62|450.72|452.83|450.93|452.58|450.68|8
1732114740000|2024-11-20 14:59:00|452.63|450.73|452.79|450.89|452.81|450.91|452.63|450.73|5
1732114750000|2024-11-20 14:59:10|452.8|450.9|452.98|451.08|452.99|451.09|452.8|450.9|5
1732114760000|2024-11-20 14:59:20|452.97|451.07|452.88|450.98|452.97|451.07|452.88|450.98|9
1732114770000|2024-11-20 14:59:30|452.87|450.97|452.9|451|452.9|451|452.84|450.94|9
1732114780000|2024-11-20 14:59:40|452.89|450.99|452.72|450.82|452.91|451.01|452.69|450.79|13
1732114790000|2024-11-20 14:59:50|452.71|450.81|452.7|450.8|452.72|450.82|452.69|450.79|5
1732114800000|2024-11-20 15:00:00|452.89|450.99|453.03|451.13|453.15|451.25|452.89|450.99|16
1732114810000|2024-11-20 15:00:10|453.04|451.14|453.04|451.14|453.05|451.15|453.02|451.12|7
1732114820000|2024-11-20 15:00:20|453.05|451.15|453.13|451.23|453.13|451.23|453.04|451.14|10
1732114830000|2024-11-20 15:00:30|453.12|451.22|453.16|451.26|453.16|451.26|453.12|451.22|5
1732114840000|2024-11-20 15:00:40|453.15|451.25|453.24|451.34|453.24|451.34|453.14|451.24|11
1732114850000|2024-11-20 15:00:50|453.42|451.52|453.34|451.44|453.42|451.52|453.32|451.42|6
1732114860000|2024-11-20 15:01:00|453.35|451.45|453.18|451.28|453.54|451.64|453.18|451.28|13
1732114870000|2024-11-20 15:01:10|453.17|451.27|453.37|451.47|453.37|451.47|453.14|451.24|19
1732114880000|2024-11-20 15:01:20|453.36|451.46|453.29|451.39|453.37|451.47|453.27|451.37|13
1732114890000|2024-11-20 15:01:30|453.15|451.25|453.29|451.39|453.29|451.39|453.12|451.22|10
1732114900000|2024-11-20 15:01:40|453.3|451.4|453.32|451.42|453.34|451.44|453.29|451.39|12
1732114910000|2024-11-20 15:01:50|453.33|451.43|453.45|451.55|453.45|451.55|453.32|451.42|6
1732114920000|2024-11-20 15:02:00|453.46|451.56|453.48|451.58|453.5|451.6|453.46|451.56|7
1732114930000|2024-11-20 15:02:10|453.47|451.57|453.35|451.45|453.47|451.57|453.28|451.38|18
1732114940000|2024-11-20 15:02:20|453.34|451.44|453.18|451.28|453.34|451.44|453.18|451.28|16
1732114950000|2024-11-20 15:02:30|453.06|451.16|452.77|450.87|453.06|451.16|452.75|450.85|16
1732114960000|2024-11-20 15:02:40|452.78|450.88|452.5|450.6|452.79|450.89|452.5|450.6|15
1732114970000|2024-11-20 15:02:50|452.49|450.59|452.28|450.38|452.49|450.59|452.27|450.37|9
1732114980000|2024-11-20 15:03:00|452.27|450.37|452.27|450.37|452.27|450.37|452.09|450.19|17
1732114990000|2024-11-20 15:03:10|452.28|450.38|452.41|450.51|452.42|450.52|452.28|450.38|17
1732115000000|2024-11-20 15:03:20|452.42|450.52|452.23|450.33|452.42|450.52|452.23|450.33|15
1732115010000|2024-11-20 15:03:30|452.22|450.32|452.13|450.23|452.22|450.32|451.95|450.05|10
1732115020000|2024-11-20 15:03:40|452.12|450.22|452.54|450.64|452.54|450.64|452.08|450.18|19
1732115030000|2024-11-20 15:03:50|452.55|450.65|452.6|450.7|452.62|450.72|452.54|450.64|11
1732115040000|2024-11-20 15:04:00|452.61|450.71|452.66|450.76|452.69|450.79|452.61|450.71|6
1732115050000|2024-11-20 15:04:10|452.68|450.78|452.74|450.84|452.75|450.85|452.57|450.67|11
1732115060000|2024-11-20 15:04:20|452.73|450.83|452.92|451.02|452.92|451.02|452.73|450.83|5
1732115070000|2024-11-20 15:04:30|452.93|451.03|452.55|450.65|452.93|451.03|452.55|450.65|13
1732115080000|2024-11-20 15:04:40|452.54|450.64|452.55|450.65|452.55|450.65|452.52|450.62|10
1732115090000|2024-11-20 15:04:50|452.54|450.64|452.59|450.69|452.6|450.7|452.54|450.64|9
1732115100000|2024-11-20 15:05:00|452.6|450.7|452.57|450.67|452.72|450.82|452.57|450.67|10
1732115110000|2024-11-20 15:05:10|452.56|450.66|451.94|450.04|452.56|450.66|451.94|450.04|20
1732115120000|2024-11-20 15:05:20|451.93|450.03|451.67|449.77|451.93|450.03|451.67|449.77|11
1732115130000|2024-11-20 15:05:30|451.66|449.76|451.66|449.76|451.67|449.77|451.66|449.76|3
1732115140000|2024-11-20 15:05:40|451.65|449.75|451.33|449.43|451.65|449.75|451.33|449.43|21
1732115150000|2024-11-20 15:05:50|451.27|449.37|450.99|449.09|451.31|449.41|450.98|449.08|15
1732115160000|2024-11-20 15:06:00|450.98|449.08|450.42|448.52|451|449.1|450.4|448.5|18
1732115170000|2024-11-20 15:06:10|450.41|448.51|450.21|448.31|450.41|448.51|450.21|448.31|8
1732115180000|2024-11-20 15:06:20|450.2|448.3|450.22|448.32|450.23|448.33|450.2|448.3|8
1732115190000|2024-11-20 15:06:30|450.39|448.49|450.39|448.49|450.41|448.51|450.34|448.44|14
1732115200000|2024-11-20 15:06:40|450.38|448.48|449.98|448.08|450.38|448.48|449.96|448.06|13
1732115210000|2024-11-20 15:06:50|450|448.1|450.01|448.11|450.03|448.13|449.94|448.04|12
1732115220000|2024-11-20 15:07:00|450.17|448.27|450.4|448.5|450.41|448.51|450.17|448.27|11
1732115230000|2024-11-20 15:07:10|450.39|448.49|450.59|448.69|450.59|448.69|450.37|448.47|11
1732115240000|2024-11-20 15:07:20|450.6|448.7|450.66|448.76|450.66|448.76|450.6|448.7|7
1732115250000|2024-11-20 15:07:30|450.67|448.77|450.71|448.81|450.72|448.82|450.67|448.77|11
1732115260000|2024-11-20 15:07:40|450.7|448.8|450.71|448.81|450.74|448.84|450.7|448.8|6
1732115270000|2024-11-20 15:07:50|450.7|448.8|450.56|448.66|450.7|448.8|450.56|448.66|10
1732115280000|2024-11-20 15:08:00|450.55|448.65|450.44|448.54|450.55|448.65|450.42|448.52|9
1732115290000|2024-11-20 15:08:10|450.25|448.35|449.8|447.9|450.25|448.35|449.8|447.9|23
1732115300000|2024-11-20 15:08:20|449.78|447.88|449.88|447.98|449.93|448.03|449.72|447.82|24
1732115310000|2024-11-20 15:08:30|449.9|448|450.05|448.15|450.05|448.15|449.9|448|14
1732115320000|2024-11-20 15:08:40|450.04|448.14|450.07|448.17|450.15|448.25|450.04|448.14|15
1732115330000|2024-11-20 15:08:50|450.06|448.16|449.89|447.99|450.06|448.16|449.89|447.99|7
1732115340000|2024-11-20 15:09:00|449.88|447.98|450.13|448.23|450.13|448.23|449.87|447.97|17
1732115350000|2024-11-20 15:09:10|450.11|448.21|449.85|447.95|450.14|448.24|449.85|447.95|15
1732115360000|2024-11-20 15:09:20|449.93|448.03|449.89|447.99|449.94|448.04|449.85|447.95|12
1732115370000|2024-11-20 15:09:30|449.9|448|449.81|447.91|449.9|448|449.81|447.91|5
1732115380000|2024-11-20 15:09:40|449.83|447.93|449.51|447.61|449.83|447.93|449.51|447.61|13
1732115390000|2024-11-20 15:09:50|449.5|447.6|449.48|447.58|449.5|447.6|449.46|447.56|6
1732115400000|2024-11-20 15:10:00|449.49|447.59|449.35|447.45|449.63|447.73|449.35|447.45|20
1732115410000|2024-11-20 15:10:10|449.38|447.48|449.78|447.88|449.83|447.93|449.37|447.47|22
1732115420000|2024-11-20 15:10:20|449.77|447.87|449.53|447.63|449.77|447.87|449.49|447.59|15
1732115430000|2024-11-20 15:10:30|449.5|447.6|449.03|447.13|449.52|447.62|449.03|447.13|20
1732115440000|2024-11-20 15:10:40|449.02|447.12|448.94|447.04|449.02|447.12|448.93|447.03|13
1732115450000|2024-11-20 15:10:50|448.97|447.07|449.04|447.14|449.04|447.14|448.97|447.07|12
1732115460000|2024-11-20 15:11:00|449.09|447.19|449.54|447.64|449.6|447.7|449.07|447.17|25
1732115470000|2024-11-20 15:11:10|449.55|447.65|450.1|448.2|450.1|448.2|449.55|447.65|21
1732115480000|2024-11-20 15:11:20|450.15|448.25|450.05|448.15|450.15|448.25|450.04|448.14|11
1732115490000|2024-11-20 15:11:30|450.06|448.16|449.55|447.65|450.06|448.16|449.55|447.65|11
1732115500000|2024-11-20 15:11:40|449.54|447.64|449.64|447.74|449.64|447.74|449.49|447.59|18
1732115510000|2024-11-20 15:11:50|449.63|447.73|449.91|448.01|449.91|448.01|449.63|447.73|12
1732115520000|2024-11-20 15:12:00|449.92|448.02|449.75|447.85|449.92|448.02|449.72|447.82|11
1732115530000|2024-11-20 15:12:10|449.74|447.84|449.44|447.54|449.74|447.84|449.44|447.54|13
1732115540000|2024-11-20 15:12:20|449.45|447.55|449.82|447.92|449.82|447.92|449.44|447.54|14
1732115550000|2024-11-20 15:12:30|449.83|447.93|449.9|448|449.9|448|449.82|447.92|7
1732115560000|2024-11-20 15:12:40|449.91|448.01|449.96|448.06|449.97|448.07|449.89|447.99|14
1732115570000|2024-11-20 15:12:50|449.94|448.04|450.24|448.34|450.29|448.39|449.93|448.03|12
1732115580000|2024-11-20 15:13:00|450.23|448.33|450.35|448.45|450.35|448.45|450.23|448.33|10
1732115590000|2024-11-20 15:13:10|450.37|448.47|450.42|448.52|450.44|448.54|450.37|448.47|10
1732115600000|2024-11-20 15:13:20|450.43|448.53|450.85|448.95|450.85|448.95|450.4|448.5|20
1732115610000|2024-11-20 15:13:30|450.84|448.94|450.74|448.84|450.84|448.94|450.74|448.84|11
1732115620000|2024-11-20 15:13:40|450.73|448.83|450.6|448.7|450.73|448.83|450.59|448.69|8
1732115630000|2024-11-20 15:13:50|450.57|448.67|450.63|448.73|450.65|448.75|450.57|448.67|5
1732115640000|2024-11-20 15:14:00|450.65|448.75|450.49|448.59|450.65|448.75|450.49|448.59|7
1732115650000|2024-11-20 15:14:10|450.47|448.57|450.32|448.42|450.48|448.58|450.31|448.41|9
1732115660000|2024-11-20 15:14:20|450.33|448.43|450.23|448.33|450.33|448.43|450.17|448.27|7
1732115670000|2024-11-20 15:14:30|450.19|448.29|450.35|448.45|450.37|448.47|450.19|448.29|10
1732115680000|2024-11-20 15:14:40|450.34|448.44|450.08|448.18|450.35|448.45|450.08|448.18|13
1732115690000|2024-11-20 15:14:50|450.06|448.16|450.11|448.21|450.11|448.21|450.06|448.16|5
1732115700000|2024-11-20 15:15:00|450.1|448.2|450.08|448.18|450.12|448.22|449.95|448.05|12
1732115710000|2024-11-20 15:15:10|450.09|448.19|450.23|448.33|450.35|448.45|450.09|448.19|11
1732115720000|2024-11-20 15:15:20|450.22|448.32|450.14|448.24|450.23|448.33|449.98|448.08|15
1732115730000|2024-11-20 15:15:30|450.13|448.23|450.15|448.25|450.16|448.26|450.12|448.22|9
1732115740000|2024-11-20 15:15:40|450.12|448.22|450.03|448.13|450.12|448.22|450.02|448.12|17
1732115750000|2024-11-20 15:15:50|450.12|448.22|450.29|448.39|450.32|448.42|450.03|448.13|18
1732115760000|2024-11-20 15:16:00|450.28|448.38|449.98|448.08|450.29|448.39|449.98|448.08|18
1732115770000|2024-11-20 15:16:10|449.91|448.01|449.35|447.45|449.91|448.01|449.34|447.44|19
1732115780000|2024-11-20 15:16:20|449.38|447.48|449.68|447.78|449.78|447.88|449.35|447.45|20
1732115790000|2024-11-20 15:16:30|449.67|447.77|449.82|447.92|449.82|447.92|449.66|447.76|7
1732115800000|2024-11-20 15:16:40|449.89|447.99|449.96|448.06|450.04|448.14|449.89|447.99|15
1732115810000|2024-11-20 15:16:50|449.95|448.05|449.78|447.88|449.95|448.05|449.76|447.86|16
1732115820000|2024-11-20 15:17:00|449.88|447.98|450.01|448.11|450.03|448.13|449.88|447.98|14
1732115830000|2024-11-20 15:17:10|450.02|448.12|450.19|448.29|450.2|448.3|450.02|448.12|8
1732115840000|2024-11-20 15:17:20|450.18|448.28|449.65|447.75|450.18|448.28|449.65|447.75|28
1732115850000|2024-11-20 15:17:30|449.64|447.74|449.42|447.52|449.64|447.74|449.41|447.51|15
1732115860000|2024-11-20 15:17:40|449.44|447.54|449.48|447.58|449.48|447.58|449.41|447.51|9
1732115870000|2024-11-20 15:17:50|449.49|447.59|449.53|447.63|449.53|447.63|449.48|447.58|5
1732115880000|2024-11-20 15:18:00|449.52|447.62|449.82|447.92|449.82|447.92|449.52|447.62|14
1732115890000|2024-11-20 15:18:10|450.02|448.12|450.14|448.24|450.14|448.24|449.83|447.93|16
1732115900000|2024-11-20 15:18:20|450.15|448.25|450.42|448.52|450.42|448.52|450.15|448.25|13
1732115910000|2024-11-20 15:18:30|450.43|448.53|450.44|448.54|450.45|448.55|450.42|448.52|6
1732115920000|2024-11-20 15:18:40|450.48|448.58|450.23|448.33|450.49|448.59|450.23|448.33|11
1732115930000|2024-11-20 15:18:50|450.22|448.32|449.97|448.07|450.22|448.32|449.95|448.05|14
1732115940000|2024-11-20 15:19:00|449.95|448.05|450.09|448.19|450.11|448.21|449.94|448.04|12
1732115950000|2024-11-20 15:19:10|450.08|448.18|449.49|447.59|450.08|448.18|449.42|447.52|22
1732115960000|2024-11-20 15:19:20|449.67|447.77|449.84|447.94|449.9|448|449.6|447.7|14
1732115970000|2024-11-20 15:19:30|449.83|447.93|449.75|447.85|449.83|447.93|449.75|447.85|9
1732115980000|2024-11-20 15:19:40|449.76|447.86|449.92|448.02|449.93|448.03|449.76|447.86|10
1732115990000|2024-11-20 15:19:50|449.93|448.03|449.92|448.02|449.96|448.06|449.91|448.01|5
1732116000000|2024-11-20 15:20:00|449.91|448.01|449.7|447.8|449.91|448.01|449.63|447.73|18
1732116010000|2024-11-20 15:20:10|449.67|447.77|449.27|447.37|449.74|447.84|449.27|447.37|20
1732116020000|2024-11-20 15:20:20|449.25|447.35|449.13|447.23|449.25|447.35|449.11|447.21|16
1732116030000|2024-11-20 15:20:30|449.14|447.24|449.42|447.52|449.48|447.58|449.14|447.24|17
1732116040000|2024-11-20 15:20:40|449.43|447.53|449.57|447.67|449.57|447.67|449.43|447.53|9
1732116050000|2024-11-20 15:20:50|449.56|447.66|449.31|447.41|449.56|447.66|449.29|447.39|16
1732116060000|2024-11-20 15:21:00|449.3|447.4|449.29|447.39|449.3|447.4|449.13|447.23|17
1732116070000|2024-11-20 15:21:10|449.32|447.42|449.89|447.99|449.89|447.99|449.32|447.42|21
1732116080000|2024-11-20 15:21:20|449.9|448|450.18|448.28|450.18|448.28|449.9|448|16
1732116090000|2024-11-20 15:21:30|450.17|448.27|450.19|448.29|450.21|448.31|450.15|448.25|11
1732116100000|2024-11-20 15:21:40|450.18|448.28|449.93|448.03|450.18|448.28|449.93|448.03|14
1732116110000|2024-11-20 15:21:50|449.94|448.04|449.59|447.69|449.94|448.04|449.59|447.69|17
1732116120000|2024-11-20 15:22:00|449.6|447.7|449.45|447.55|449.6|447.7|449.38|447.48|20
1732116130000|2024-11-20 15:22:10|449.48|447.58|449.64|447.74|449.64|447.74|449.45|447.55|7
1732116140000|2024-11-20 15:22:20|449.63|447.73|449.86|447.96|449.86|447.96|449.6|447.7|15
1732116150000|2024-11-20 15:22:30|449.87|447.97|449.86|447.96|449.88|447.98|449.83|447.93|12
1732116160000|2024-11-20 15:22:40|449.85|447.95|450.19|448.29|450.2|448.3|449.85|447.95|20
1732116170000|2024-11-20 15:22:50|450.12|448.22|450.16|448.26|450.19|448.29|450.11|448.21|8
1732116180000|2024-11-20 15:23:00|450.17|448.27|450.29|448.39|450.31|448.41|450.17|448.27|12
1732116190000|2024-11-20 15:23:10|450.46|448.56|450.78|448.88|450.78|448.88|450.46|448.56|15
1732116200000|2024-11-20 15:23:20|450.79|448.89|450.89|448.99|450.92|449.02|450.79|448.89|12
1732116210000|2024-11-20 15:23:30|450.9|449|450.6|448.7|450.9|449|450.6|448.7|8
1732116220000|2024-11-20 15:23:40|450.59|448.69|450.56|448.66|450.7|448.8|450.56|448.66|8
1732116230000|2024-11-20 15:23:50|450.57|448.67|450.55|448.65|450.58|448.68|450.55|448.65|7
1732116240000|2024-11-20 15:24:00|450.47|448.57|450.31|448.41|450.47|448.57|450.27|448.37|14
1732116250000|2024-11-20 15:24:10|450.28|448.38|450.57|448.67|450.57|448.67|450.28|448.38|10
1732116260000|2024-11-20 15:24:20|450.58|448.68|450.83|448.93|450.83|448.93|450.58|448.68|15
1732116270000|2024-11-20 15:24:30|450.84|448.94|451.02|449.12|451.02|449.12|450.84|448.94|12
1732116280000|2024-11-20 15:24:40|451.03|449.13|451.03|449.13|451.03|449.13|451.02|449.12|3
1732116290000|2024-11-20 15:24:50|451.04|449.14|451.23|449.33|451.23|449.33|451.04|449.14|5
1732116300000|2024-11-20 15:25:00|451.21|449.31|451.32|449.42|451.32|449.42|451.2|449.3|10
1732116310000|2024-11-20 15:25:10|451.35|449.45|451.68|449.78|451.68|449.78|451.34|449.44|15
1732116320000|2024-11-20 15:25:20|451.69|449.79|451.74|449.84|451.74|449.84|451.69|449.79|10
1732116330000|2024-11-20 15:25:30|451.75|449.85|451.97|450.07|452.07|450.17|451.75|449.85|16
1732116340000|2024-11-20 15:25:40|451.96|450.06|451.9|450|451.96|450.06|451.83|449.93|12
1732116350000|2024-11-20 15:25:50|451.91|450.01|451.91|450.01|451.94|450.04|451.9|450|14
1732116360000|2024-11-20 15:26:00|451.92|450.02|452.04|450.14|452.05|450.15|451.9|450|12
1732116370000|2024-11-20 15:26:10|452.12|450.22|452.22|450.32|452.27|450.37|452.08|450.18|13
1732116380000|2024-11-20 15:26:20|452.29|450.39|452.56|450.66|452.57|450.67|452.26|450.36|19
1732116390000|2024-11-20 15:26:30|452.55|450.65|452.56|450.66|452.57|450.67|452.52|450.62|10
1732116400000|2024-11-20 15:26:40|452.55|450.65|452.64|450.74|452.64|450.74|452.52|450.62|9
1732116410000|2024-11-20 15:26:50|452.6|450.7|452.53|450.63|452.64|450.74|452.53|450.63|9
1732116420000|2024-11-20 15:27:00|452.54|450.64|452.73|450.83|452.76|450.86|452.54|450.64|15
1732116430000|2024-11-20 15:27:10|452.75|450.85|452.87|450.97|452.89|450.99|452.75|450.85|11
1732116440000|2024-11-20 15:27:20|452.91|451.01|452.91|451.01|452.92|451.02|452.87|450.97|10
1732116450000|2024-11-20 15:27:30|452.95|451.05|452.95|451.05|452.96|451.06|452.89|450.99|5
1732116460000|2024-11-20 15:27:40|452.94|451.04|452.78|450.88|452.94|451.04|452.76|450.86|12
1732116470000|2024-11-20 15:27:50|452.77|450.87|452.42|450.52|452.77|450.87|452.42|450.52|15
1732116480000|2024-11-20 15:28:00|452.41|450.51|452.43|450.53|452.43|450.53|452.41|450.51|5
1732116490000|2024-11-20 15:28:10|452.39|450.49|452.41|450.51|452.43|450.53|452.38|450.48|8
1732116500000|2024-11-20 15:28:20|452.4|450.5|452.51|450.61|452.51|450.61|452.4|450.5|7
1732116510000|2024-11-20 15:28:30|452.53|450.63|452.37|450.47|452.54|450.64|452.37|450.47|6
1732116530000|2024-11-20 15:28:50|452.36|450.46|452.09|450.19|452.36|450.46|452.09|450.19|13
1732116540000|2024-11-20 15:29:00|452.07|450.17|452.15|450.25|452.15|450.25|452.06|450.16|10
1732116550000|2024-11-20 15:29:10|452.22|450.32|452.2|450.3|452.22|450.32|452.2|450.3|3
1732116560000|2024-11-20 15:29:20|452.22|450.32|452.17|450.27|452.22|450.32|452.17|450.27|7
1732116570000|2024-11-20 15:29:30|452.16|450.26|452.07|450.17|452.17|450.27|452.07|450.17|6
1732116580000|2024-11-20 15:29:40|452.09|450.19|452.12|450.22|452.12|450.22|452.07|450.17|4
1732116590000|2024-11-20 15:29:50|452.22|450.32|452.29|450.39|452.29|450.39|452.18|450.28|9
1732116600000|2024-11-20 15:30:00|452.33|450.43|452.34|450.44|452.34|450.44|452.33|450.43|2
1732116610000|2024-11-20 15:30:10|452.35|450.45|452.41|450.51|452.43|450.53|452.33|450.43|16
1732116620000|2024-11-20 15:30:20|452.42|450.52|452.48|450.58|452.48|450.58|452.42|450.52|2
1732116630000|2024-11-20 15:30:30|452.41|450.51|451.99|450.09|452.43|450.53|451.95|450.05|18
1732116640000|2024-11-20 15:30:40|451.98|450.08|451.54|449.64|451.98|450.08|451.53|449.63|14
1732116650000|2024-11-20 15:30:50|451.47|449.57|451.58|449.68|451.58|449.68|451.47|449.57|10
1732116660000|2024-11-20 15:31:00|451.59|449.69|451.79|449.89|451.79|449.89|451.59|449.69|9
1732116670000|2024-11-20 15:31:10|451.8|449.9|452.22|450.32|452.22|450.32|451.8|449.9|21
1732116680000|2024-11-20 15:31:20|452.21|450.31|452.03|450.13|452.23|450.33|452.03|450.13|11
1732116690000|2024-11-20 15:31:30|452.05|450.15|452.19|450.29|452.19|450.29|452.01|450.11|12
1732116700000|2024-11-20 15:31:40|452.18|450.28|452.18|450.28|452.21|450.31|452.15|450.25|8
1732116710000|2024-11-20 15:31:50|452.25|450.35|452.55|450.65|452.61|450.71|452.25|450.35|14
1732116720000|2024-11-20 15:32:00|452.56|450.66|452.84|450.94|452.91|451.01|452.56|450.66|20
1732116730000|2024-11-20 15:32:10|452.83|450.93|452.79|450.89|452.86|450.96|452.79|450.89|9
1732116740000|2024-11-20 15:32:20|452.63|450.73|452.58|450.68|452.63|450.73|452.57|450.67|8
1732116750000|2024-11-20 15:32:30|452.59|450.69|452.68|450.78|452.69|450.79|452.58|450.68|7
1732116760000|2024-11-20 15:32:40|452.65|450.75|452.83|450.93|452.83|450.93|452.65|450.75|5
1732116770000|2024-11-20 15:32:50|452.82|450.92|452.71|450.81|452.82|450.92|452.71|450.81|10
1732116780000|2024-11-20 15:33:00|452.7|450.8|452.58|450.68|452.74|450.84|452.58|450.68|10
1732116790000|2024-11-20 15:33:10|452.59|450.69|452.38|450.48|452.59|450.69|452.37|450.47|13
1732116800000|2024-11-20 15:33:20|452.52|450.62|452.67|450.77|452.71|450.81|452.51|450.61|12
1732116810000|2024-11-20 15:33:30|452.68|450.78|452.66|450.76|452.68|450.78|452.65|450.75|5
1732116820000|2024-11-20 15:33:40|452.67|450.77|452.73|450.83|452.78|450.88|452.6|450.7|17
1732116840000|2024-11-20 15:34:00|452.72|450.82|452.9|451|452.9|451|452.72|450.82|10
1732116850000|2024-11-20 15:34:10|452.92|451.02|452.98|451.08|453.01|451.11|452.92|451.02|6
1732116860000|2024-11-20 15:34:20|452.97|451.07|452.39|450.49|452.97|451.07|452.39|450.49|22
1732116870000|2024-11-20 15:34:30|452.38|450.48|452.36|450.46|452.38|450.48|452.22|450.32|8
1732116880000|2024-11-20 15:34:40|452.39|450.49|452.54|450.64|452.56|450.66|452.39|450.49|8
1732116890000|2024-11-20 15:34:50|452.55|450.65|452.56|450.66|452.56|450.66|452.55|450.65|2
1732116900000|2024-11-20 15:35:00|452.48|450.58|452.54|450.64|452.58|450.68|452.44|450.54|9
1732116910000|2024-11-20 15:35:10|452.55|450.65|452.71|450.81|452.71|450.81|452.53|450.63|9
1732116920000|2024-11-20 15:35:20|452.86|450.96|452.78|450.88|452.86|450.96|452.77|450.87|9
1732116930000|2024-11-20 15:35:30|452.79|450.89|452.84|450.94|452.86|450.96|452.78|450.88|11
1732116940000|2024-11-20 15:35:40|452.83|450.93|452.81|450.91|452.85|450.95|452.77|450.87|17
1732116950000|2024-11-20 15:35:50|452.82|450.92|452.86|450.96|452.86|450.96|452.82|450.92|6
1732116960000|2024-11-20 15:36:00|452.9|451|452.65|450.75|453.05|451.15|452.65|450.75|29
1732116970000|2024-11-20 15:36:10|452.64|450.74|451.81|449.91|452.64|450.74|451.81|449.91|27
1732116980000|2024-11-20 15:36:20|451.8|449.9|451.1|449.2|451.8|449.9|451.1|449.2|28
1732116990000|2024-11-20 15:36:30|451.09|449.19|451.04|449.14|451.14|449.24|450.93|449.03|15
1732117000000|2024-11-20 15:36:40|451.05|449.15|451.4|449.5|451.4|449.5|451.05|449.15|12
1732117010000|2024-11-20 15:36:50|451.41|449.51|451.37|449.47|451.41|449.51|451.36|449.46|7
1732117020000|2024-11-20 15:37:00|451.36|449.46|451.77|449.87|451.77|449.87|451.36|449.46|14
1732117030000|2024-11-20 15:37:10|451.78|449.88|451.81|449.91|451.87|449.97|451.78|449.88|6
1732117040000|2024-11-20 15:37:20|451.8|449.9|451.9|450|451.92|450.02|451.79|449.89|7
1732117050000|2024-11-20 15:37:30|451.92|450.02|451.91|450.01|451.93|450.03|451.9|450|5
1732117060000|2024-11-20 15:37:40|451.99|450.09|451.88|449.98|451.99|450.09|451.88|449.98|6
1732117070000|2024-11-20 15:37:50|451.87|449.97|451.36|449.46|451.87|449.97|451.36|449.46|18
1732117080000|2024-11-20 15:38:00|451.42|449.52|451.37|449.47|451.43|449.53|451.37|449.47|10
1732117090000|2024-11-20 15:38:10|451.36|449.46|451.1|449.2|451.36|449.46|451.09|449.19|13
1732117100000|2024-11-20 15:38:20|451.13|449.23|451.37|449.47|451.38|449.48|451.13|449.23|11
1732117110000|2024-11-20 15:38:30|451.38|449.48|451.64|449.74|451.66|449.76|451.38|449.48|20
1732117120000|2024-11-20 15:38:40|451.63|449.73|451.96|450.06|451.97|450.07|451.63|449.73|13
1732117130000|2024-11-20 15:38:50|451.97|450.07|452.06|450.16|452.06|450.16|451.96|450.06|8
1732117140000|2024-11-20 15:39:00|452.07|450.17|452.12|450.22|452.12|450.22|452.06|450.16|8
1732117150000|2024-11-20 15:39:10|452.13|450.23|452.26|450.36|452.29|450.39|452.13|450.23|9
1732117160000|2024-11-20 15:39:20|452.25|450.35|452.09|450.19|452.25|450.35|452.09|450.19|14
1732117170000|2024-11-20 15:39:30|452.1|450.2|452.15|450.25|452.17|450.27|452.07|450.17|10
1732117180000|2024-11-20 15:39:40|452.16|450.26|452.46|450.56|452.46|450.56|452.16|450.26|10
1732117190000|2024-11-20 15:39:50|452.47|450.57|452.45|450.55|452.47|450.57|452.45|450.55|7
1732117200000|2024-11-20 15:40:00|452.46|450.56|452.35|450.45|452.46|450.56|452.26|450.36|12
1732117210000|2024-11-20 15:40:10|452.19|450.29|452.05|450.15|452.19|450.29|452.05|450.15|13
1732117220000|2024-11-20 15:40:20|452.04|450.14|451.6|449.7|452.04|450.14|451.6|449.7|15
1732117230000|2024-11-20 15:40:30|451.59|449.69|451.59|449.69|451.62|449.72|451.59|449.69|7
1732117240000|2024-11-20 15:40:40|451.6|449.7|451.59|449.69|451.61|449.71|451.59|449.69|4
1732117250000|2024-11-20 15:40:50|451.58|449.68|451.55|449.65|451.58|449.68|451.55|449.65|4
1732117260000|2024-11-20 15:41:00|451.54|449.64|451.99|450.09|452|450.1|451.54|449.64|11
1732117270000|2024-11-20 15:41:10|451.98|450.08|451.92|450.02|451.98|450.08|451.92|450.02|8
1732117280000|2024-11-20 15:41:20|451.91|450.01|451.76|449.86|451.91|450.01|451.76|449.86|14
1732117290000|2024-11-20 15:41:30|451.75|449.85|451.69|449.79|451.75|449.85|451.63|449.73|11
1732117300000|2024-11-20 15:41:40|451.7|449.8|451.69|449.79|451.88|449.98|451.69|449.79|12
1732117310000|2024-11-20 15:41:50|451.72|449.82|451.48|449.58|451.72|449.82|451.48|449.58|16
1732117320000|2024-11-20 15:42:00|451.39|449.49|451.59|449.69|451.6|449.7|451.38|449.48|16
1732117330000|2024-11-20 15:42:10|451.6|449.7|451.58|449.68|451.6|449.7|451.58|449.68|7
1732117340000|2024-11-20 15:42:20|451.57|449.67|451.54|449.64|451.57|449.67|451.52|449.62|9
1732117350000|2024-11-20 15:42:30|451.53|449.63|451.34|449.44|451.55|449.65|451.34|449.44|13
1732117360000|2024-11-20 15:42:40|451.28|449.38|451.09|449.19|451.29|449.39|451.09|449.19|17
1732117370000|2024-11-20 15:42:50|451.08|449.18|450.89|448.99|451.08|449.18|450.87|448.97|15
1732117380000|2024-11-20 15:43:00|450.88|448.98|450.87|448.97|450.89|448.99|450.86|448.96|6
1732117390000|2024-11-20 15:43:10|450.86|448.96|450.87|448.97|450.88|448.98|450.86|448.96|4
1732117400000|2024-11-20 15:43:20|450.91|449.01|451.13|449.23|451.13|449.23|450.9|449|8
1732117410000|2024-11-20 15:43:30|451.14|449.24|451.29|449.39|451.29|449.39|451.14|449.24|8
1732117420000|2024-11-20 15:43:40|451.3|449.4|451.48|449.58|451.49|449.59|451.3|449.4|8
1732117430000|2024-11-20 15:43:50|451.51|449.61|451.66|449.76|451.67|449.77|451.51|449.61|7
1732117440000|2024-11-20 15:44:00|451.68|449.78|451.92|450.02|451.92|450.02|451.68|449.78|14
1732117450000|2024-11-20 15:44:10|451.93|450.03|452.54|450.64|452.54|450.64|451.93|450.03|25
1732117460000|2024-11-20 15:44:20|452.55|450.65|452.55|450.65|452.57|450.67|452.55|450.65|5
1732117470000|2024-11-20 15:44:30|452.56|450.66|452.3|450.4|452.56|450.66|452.3|450.4|13
1732117480000|2024-11-20 15:44:40|452.29|450.39|452.12|450.22|452.29|450.39|452.1|450.2|10
1732117490000|2024-11-20 15:44:50|452.11|450.21|451.98|450.08|452.11|450.21|451.98|450.08|9
1732117500000|2024-11-20 15:45:00|452.02|450.12|452.2|450.3|452.2|450.3|452.02|450.12|9
1732117510000|2024-11-20 15:45:10|452.21|450.31|452.3|450.4|452.3|450.4|452.21|450.31|2
1732117520000|2024-11-20 15:45:20|452.29|450.39|452.31|450.41|452.31|450.41|452.25|450.35|5
1732117530000|2024-11-20 15:45:30|452.32|450.42|452.26|450.36|452.33|450.43|452.26|450.36|9
1732117540000|2024-11-20 15:45:40|452.27|450.37|452.12|450.22|452.27|450.37|452.11|450.21|8
1732117550000|2024-11-20 15:45:50|452.13|450.23|451.72|449.82|452.13|450.23|451.72|449.82|17
1732117560000|2024-11-20 15:46:00|451.71|449.81|451.99|450.09|451.99|450.09|451.7|449.8|8
1732117570000|2024-11-20 15:46:10|452|450.1|452.08|450.18|452.08|450.18|451.99|450.09|12
1732117580000|2024-11-20 15:46:20|452.09|450.19|452.42|450.52|452.43|450.53|452.09|450.19|20
1732117590000|2024-11-20 15:46:30|452.41|450.51|452.56|450.66|452.56|450.66|452.41|450.51|10
1732117600000|2024-11-20 15:46:40|452.61|450.71|452.61|450.71|452.65|450.75|452.61|450.71|4
1732117610000|2024-11-20 15:46:50|452.68|450.78|452.61|450.71|452.68|450.78|452.61|450.71|2
1732117620000|2024-11-20 15:47:00|452.62|450.72|452.76|450.86|452.79|450.89|452.62|450.72|9
1732117630000|2024-11-20 15:47:10|452.8|450.9|452.91|451.01|452.94|451.04|452.79|450.89|10
1732117640000|2024-11-20 15:47:20|452.9|451|452.68|450.78|452.9|451|452.68|450.78|9
1732117650000|2024-11-20 15:47:30|452.67|450.77|452.55|450.65|452.67|450.77|452.53|450.63|7
1732117660000|2024-11-20 15:47:40|452.54|450.64|452.56|450.66|452.57|450.67|452.46|450.56|7
1732117670000|2024-11-20 15:47:50|452.57|450.67|452.68|450.78|452.7|450.8|452.56|450.66|7
1732117680000|2024-11-20 15:48:00|452.69|450.79|452.68|450.78|452.69|450.79|452.68|450.78|4
1732117690000|2024-11-20 15:48:10|452.82|450.92|452.87|450.97|452.88|450.98|452.77|450.87|10
1732117700000|2024-11-20 15:48:20|452.88|450.98|453.04|451.14|453.04|451.14|452.88|450.98|3
1732117710000|2024-11-20 15:48:30|453.05|451.15|453.03|451.13|453.05|451.15|453.03|451.13|5
1732117720000|2024-11-20 15:48:40|452.93|451.03|452.92|451.02|452.93|451.03|452.91|451.01|6
1732117730000|2024-11-20 15:48:50|452.88|450.98|452.81|450.91|452.88|450.98|452.8|450.9|6
1732117740000|2024-11-20 15:49:00|452.82|450.92|452.71|450.81|452.82|450.92|452.71|450.81|9
1732117750000|2024-11-20 15:49:10|452.73|450.83|452.78|450.88|452.79|450.89|452.7|450.8|10
1732117760000|2024-11-20 15:49:20|452.77|450.87|452.36|450.46|452.77|450.87|452.36|450.46|21
1732117770000|2024-11-20 15:49:30|452.35|450.45|452.4|450.5|452.4|450.5|452.35|450.45|8
1732117780000|2024-11-20 15:49:40|452.41|450.51|452.42|450.52|452.42|450.52|452.38|450.48|6
1732117790000|2024-11-20 15:49:50|452.41|450.51|452.5|450.6|452.5|450.6|452.41|450.51|4
1732117800000|2024-11-20 15:50:00|452.43|450.53|452.48|450.58|452.48|450.58|452.42|450.52|5
1732117810000|2024-11-20 15:50:10|452.49|450.59|452.53|450.63|452.53|450.63|452.48|450.58|6
1732117820000|2024-11-20 15:50:20|452.54|450.64|452.41|450.51|452.54|450.64|452.4|450.5|16
1732117830000|2024-11-20 15:50:30|452.34|450.44|452.29|450.39|452.34|450.44|452.28|450.38|4
1732117840000|2024-11-20 15:50:40|452.3|450.4|452.3|450.4|452.31|450.41|452.3|450.4|5
1732117850000|2024-11-20 15:50:50|452.28|450.38|452.17|450.27|452.29|450.39|452.17|450.27|9
1732117860000|2024-11-20 15:51:00|452.24|450.34|452.25|450.35|452.25|450.35|452.24|450.34|2
1732117870000|2024-11-20 15:51:10|452.26|450.36|452.59|450.69|452.59|450.69|452.26|450.36|7
1732117880000|2024-11-20 15:51:20|452.6|450.7|452.75|450.85|452.75|450.85|452.5|450.6|20
1732117890000|2024-11-20 15:51:30|452.72|450.82|452.73|450.83|452.74|450.84|452.72|450.82|6
1732117900000|2024-11-20 15:51:40|452.74|450.84|452.87|450.97|452.87|450.97|452.74|450.84|4
1732117910000|2024-11-20 15:51:50|452.88|450.98|452.64|450.74|452.9|451|452.64|450.74|14
1732117920000|2024-11-20 15:52:00|452.63|450.73|452.82|450.92|452.82|450.92|452.62|450.72|7
1732117930000|2024-11-20 15:52:10|452.81|450.91|452.58|450.68|452.82|450.92|452.57|450.67|17
1732117940000|2024-11-20 15:52:20|452.66|450.76|452.6|450.7|452.66|450.76|452.59|450.69|11
1732117950000|2024-11-20 15:52:30|452.59|450.69|452.6|450.7|452.61|450.71|452.59|450.69|6
1732117960000|2024-11-20 15:52:40|452.59|450.69|452.48|450.58|452.59|450.69|452.48|450.58|7
1732117970000|2024-11-20 15:52:50|452.36|450.46|452.07|450.17|452.38|450.48|452.05|450.15|16
1732117980000|2024-11-20 15:53:00|452.06|450.16|451.83|449.93|452.07|450.17|451.83|449.93|13
1732117990000|2024-11-20 15:53:10|451.82|449.92|451.94|450.04|451.94|450.04|451.81|449.91|9
1732118000000|2024-11-20 15:53:20|451.98|450.08|452.04|450.14|452.1|450.2|451.98|450.08|16
1732118010000|2024-11-20 15:53:30|452.03|450.13|451.99|450.09|452.03|450.13|451.88|449.98|13
1732118020000|2024-11-20 15:53:40|452|450.1|452.13|450.23|452.16|450.26|451.99|450.09|4
1732118030000|2024-11-20 15:53:50|452.14|450.24|452.09|450.19|452.2|450.3|452.09|450.19|8
1732118040000|2024-11-20 15:54:00|452.07|450.17|452.08|450.18|452.09|450.19|452.07|450.17|4
1732118050000|2024-11-20 15:54:10|452.07|450.17|452.19|450.29|452.19|450.29|452.04|450.14|5
1732118060000|2024-11-20 15:54:20|452.2|450.3|452.21|450.31|452.21|450.31|452.2|450.3|2
1732118070000|2024-11-20 15:54:30|452.22|450.32|452.15|450.25|452.22|450.32|452.14|450.24|6
1732118080000|2024-11-20 15:54:40|452.16|450.26|452.18|450.28|452.18|450.28|452.06|450.16|13
1732118090000|2024-11-20 15:54:50|452.21|450.31|452.28|450.38|452.33|450.43|452.21|450.31|7
1732118100000|2024-11-20 15:55:00|452.29|450.39|452.39|450.49|452.41|450.51|452.21|450.31|11
1732118110000|2024-11-20 15:55:10|452.38|450.48|452.33|450.43|452.38|450.48|452.27|450.37|10
1732118120000|2024-11-20 15:55:20|452.27|450.37|452.31|450.41|452.31|450.41|452.27|450.37|5
1732118130000|2024-11-20 15:55:30|452.3|450.4|452.1|450.2|452.3|450.4|452.1|450.2|11
1732118140000|2024-11-20 15:55:40|452.09|450.19|452.07|450.17|452.09|450.19|452.07|450.17|3
1732118150000|2024-11-20 15:55:50|452.06|450.16|451.96|450.06|452.06|450.16|451.96|450.06|4
1732118160000|2024-11-20 15:56:00|451.95|450.05|451.88|449.98|451.95|450.05|451.86|449.96|7
1732118170000|2024-11-20 15:56:10|451.91|450.01|451.96|450.06|451.96|450.06|451.91|450.01|5
1732118180000|2024-11-20 15:56:20|451.97|450.07|452.22|450.32|452.23|450.33|451.97|450.07|13
1732118190000|2024-11-20 15:56:30|452.21|450.31|452.02|450.12|452.21|450.31|452|450.1|10
1732118200000|2024-11-20 15:56:40|452|450.1|452.01|450.11|452.04|450.14|452|450.1|8
1732118210000|2024-11-20 15:56:50|452|450.1|451.82|449.92|452|450.1|451.82|449.92|15
1732118220000|2024-11-20 15:57:00|451.83|449.93|451.71|449.81|451.84|449.94|451.7|449.8|9
1732118230000|2024-11-20 15:57:10|451.72|449.82|451.74|449.84|451.75|449.85|451.72|449.82|5
1732118240000|2024-11-20 15:57:20|451.73|449.83|451.84|449.94|451.89|449.99|451.72|449.82|11
1732118250000|2024-11-20 15:57:30|451.83|449.93|451.8|449.9|451.83|449.93|451.8|449.9|4
1732118260000|2024-11-20 15:57:40|451.88|449.98|451.65|449.75|451.88|449.98|451.65|449.75|10
1732118270000|2024-11-20 15:57:50|451.64|449.74|451.58|449.68|451.64|449.74|451.57|449.67|7
1732118280000|2024-11-20 15:58:00|451.57|449.67|451.49|449.59|451.57|449.67|451.49|449.59|7
1732118290000|2024-11-20 15:58:10|451.5|449.6|451.74|449.84|451.74|449.84|451.5|449.6|9
1732118300000|2024-11-20 15:58:20|451.75|449.85|451.68|449.78|451.75|449.85|451.66|449.76|4
1732118310000|2024-11-20 15:58:30|451.69|449.79|451.95|450.05|451.95|450.05|451.69|449.79|14
1732118320000|2024-11-20 15:58:40|452.18|450.28|452.13|450.23|452.18|450.28|452.01|450.11|14
1732118330000|2024-11-20 15:58:50|452.14|450.24|452.25|450.35|452.25|450.35|452.14|450.24|6
1732118340000|2024-11-20 15:59:00|452.28|450.38|452.19|450.29|452.3|450.4|452.19|450.29|11
1732118350000|2024-11-20 15:59:10|452.18|450.28|452.13|450.23|452.18|450.28|452.1|450.2|12
1732118360000|2024-11-20 15:59:20|452.12|450.22|452.06|450.16|452.12|450.22|452.06|450.16|2
1732118370000|2024-11-20 15:59:30|452.01|450.11|451.99|450.09|452.02|450.12|451.99|450.09|6
1732118380000|2024-11-20 15:59:40|452|450.1|452.2|450.3|452.2|450.3|452|450.1|5
1732118400000|2024-11-20 16:00:00|452.21|450.31|452.22|450.32|452.22|450.32|452.21|450.31|2
1732118410000|2024-11-20 16:00:10|452.21|450.31|452.13|450.23|452.26|450.36|452.12|450.22|12
1732118420000|2024-11-20 16:00:20|452.12|450.22|452.17|450.27|452.29|450.39|452.11|450.21|15
1732118430000|2024-11-20 16:00:30|452.29|450.39|452.72|450.82|452.72|450.82|452.29|450.39|22
1732118440000|2024-11-20 16:00:40|452.71|450.81|452.63|450.73|452.71|450.81|452.57|450.67|12
1732118450000|2024-11-20 16:00:50|452.71|450.81|453.8|451.9|453.8|451.9|452.69|450.79|21
1732118460000|2024-11-20 16:01:00|453.82|451.92|454.15|452.25|454.28|452.38|453.82|451.92|28
1732118470000|2024-11-20 16:01:10|454.12|452.22|453.73|451.83|454.16|452.26|453.73|451.83|29
1732118480000|2024-11-20 16:01:20|453.72|451.82|453.53|451.63|453.72|451.82|453.53|451.63|12
1732118490000|2024-11-20 16:01:30|453.52|451.62|453.49|451.59|453.52|451.62|453.49|451.59|4
1732118500000|2024-11-20 16:01:40|453.5|451.6|453.91|452.01|453.91|452.01|453.5|451.6|17
1732118510000|2024-11-20 16:01:50|453.92|452.02|453.98|452.08|454.07|452.17|453.92|452.02|17
1732118520000|2024-11-20 16:02:00|453.96|452.06|453.94|452.04|453.98|452.08|453.91|452.01|12
1732118530000|2024-11-20 16:02:10|453.93|452.03|453.96|452.06|453.97|452.07|453.71|451.81|17
1732118540000|2024-11-20 16:02:20|453.95|452.05|453.67|451.77|453.95|452.05|453.66|451.76|11
1732118550000|2024-11-20 16:02:30|453.64|451.74|453.64|451.74|453.7|451.8|453.64|451.74|11
1732118560000|2024-11-20 16:02:40|453.57|451.67|453.53|451.63|453.57|451.67|453.53|451.63|9
1732118570000|2024-11-20 16:02:50|453.52|451.62|453.26|451.36|453.54|451.64|453.23|451.33|11
1732118580000|2024-11-20 16:03:00|453.27|451.37|453.47|451.57|453.55|451.65|453.27|451.37|12
1732118590000|2024-11-20 16:03:10|453.46|451.56|453.52|451.62|453.59|451.69|453.46|451.56|15
1732118600000|2024-11-20 16:03:20|453.5|451.6|453.46|451.56|453.5|451.6|453.26|451.36|22
1732118610000|2024-11-20 16:03:30|453.47|451.57|453.51|451.61|453.51|451.61|453.44|451.54|6
1732118620000|2024-11-20 16:03:40|453.52|451.62|453.55|451.65|453.8|451.9|453.52|451.62|8
1732118630000|2024-11-20 16:03:50|453.68|451.78|453.74|451.84|453.8|451.9|453.67|451.77|13
1732118640000|2024-11-20 16:04:00|453.75|451.85|454.15|452.25|454.15|452.25|453.74|451.84|17
1732118650000|2024-11-20 16:04:10|454.16|452.26|454.27|452.37|454.27|452.37|454.16|452.26|14
1732118660000|2024-11-20 16:04:20|454.28|452.38|454.37|452.47|454.37|452.47|454.28|452.38|11
1732118670000|2024-11-20 16:04:30|454.38|452.48|454.39|452.49|454.39|452.49|454.38|452.48|4
1732118680000|2024-11-20 16:04:40|454.4|452.5|454.41|452.51|454.41|452.51|454.4|452.5|2
1732118690000|2024-11-20 16:04:50|454.42|452.52|454.44|452.54|454.46|452.56|454.42|452.52|11
1732118700000|2024-11-20 16:05:00|454.35|452.45|453.97|452.07|454.35|452.45|453.9|452|16
1732118710000|2024-11-20 16:05:10|453.98|452.08|454.04|452.14|454.05|452.15|453.98|452.08|13
1732118720000|2024-11-20 16:05:20|454.05|452.15|453.94|452.04|454.13|452.23|453.92|452.02|14
1732118730000|2024-11-20 16:05:30|453.93|452.03|453.53|451.63|453.93|452.03|453.52|451.62|13
1732118740000|2024-11-20 16:05:40|453.52|451.62|453.5|451.6|453.52|451.62|453.5|451.6|5
1732118750000|2024-11-20 16:05:50|453.49|451.59|452.94|451.04|453.49|451.59|452.93|451.03|17
1732118760000|2024-11-20 16:06:00|452.91|451.01|452.64|450.74|452.91|451.01|452.53|450.63|16
1732118770000|2024-11-20 16:06:10|452.71|450.81|452.77|450.87|452.81|450.91|452.68|450.78|13
1732118780000|2024-11-20 16:06:20|452.78|450.88|452.89|450.99|452.89|450.99|452.77|450.87|5
1732118790000|2024-11-20 16:06:30|452.9|451|452.75|450.85|452.9|451|452.75|450.85|4
1732118800000|2024-11-20 16:06:40|452.71|450.81|452.65|450.75|452.71|450.81|452.63|450.73|15
1732118810000|2024-11-20 16:06:50|452.66|450.76|452.45|450.55|452.66|450.76|452.45|450.55|6
1732118820000|2024-11-20 16:07:00|452.38|450.48|452.34|450.44|452.44|450.54|452.19|450.29|20
1732118830000|2024-11-20 16:07:10|452.33|450.43|452.43|450.53|452.46|450.56|452.33|450.43|9
1732118840000|2024-11-20 16:07:20|452.44|450.54|451.97|450.07|452.45|450.55|451.97|450.07|20
1732118850000|2024-11-20 16:07:30|451.98|450.08|451.71|449.81|451.98|450.08|451.71|449.81|14
1732118860000|2024-11-20 16:07:40|451.67|449.77|451.59|449.69|451.67|449.77|451.58|449.68|10
1732118870000|2024-11-20 16:07:50|451.58|449.68|451.14|449.24|451.58|449.68|451.14|449.24|22
1732118880000|2024-11-20 16:08:00|451.15|449.25|450.56|448.66|451.15|449.25|450.56|448.66|19
1732118890000|2024-11-20 16:08:10|450.53|448.63|450.3|448.4|450.53|448.63|450.29|448.39|16
1732118900000|2024-11-20 16:08:20|450.29|448.39|450.12|448.22|450.29|448.39|450.1|448.2|9
1732118910000|2024-11-20 16:08:30|450.11|448.21|449.88|447.98|450.11|448.21|449.88|447.98|12
1732118920000|2024-11-20 16:08:40|449.85|447.95|449.73|447.83|449.85|447.95|449.47|447.57|18
1732118930000|2024-11-20 16:08:50|449.74|447.84|450.02|448.12|450.03|448.13|449.74|447.84|16
1732118940000|2024-11-20 16:09:00|449.98|448.08|450.29|448.39|450.29|448.39|449.95|448.05|17
1732118950000|2024-11-20 16:09:10|450.3|448.4|450.47|448.57|450.47|448.57|450.28|448.38|17
1732118960000|2024-11-20 16:09:20|450.48|448.58|450.64|448.74|450.64|448.74|450.48|448.58|17
1732118970000|2024-11-20 16:09:30|450.67|448.77|450.73|448.83|450.73|448.83|450.66|448.76|9
1732118980000|2024-11-20 16:09:40|450.72|448.82|450.52|448.62|450.73|448.83|450.5|448.6|13
1732118990000|2024-11-20 16:09:50|450.53|448.63|450.53|448.63|450.53|448.63|450.53|448.63|1
1732119000000|2024-11-20 16:10:00|450.52|448.62|450.3|448.4|450.52|448.62|450.29|448.39|11
1732119010000|2024-11-20 16:10:10|450.29|448.39|450.51|448.61|450.54|448.64|450.29|448.39|14
1732119020000|2024-11-20 16:10:20|450.52|448.62|450.38|448.48|450.52|448.62|450.33|448.43|14
1732119030000|2024-11-20 16:10:30|450.37|448.47|450.11|448.21|450.37|448.47|450.11|448.21|5
1732119040000|2024-11-20 16:10:40|450.12|448.22|450.28|448.38|450.3|448.4|450.12|448.22|13
1732119050000|2024-11-20 16:10:50|450.29|448.39|450.29|448.39|450.4|448.5|450.26|448.36|7
1732119060000|2024-11-20 16:11:00|450.3|448.4|450.42|448.52|450.42|448.52|450.3|448.4|5
1732119070000|2024-11-20 16:11:10|450.41|448.51|450.05|448.15|450.42|448.52|450|448.1|17
1732119080000|2024-11-20 16:11:20|450.06|448.16|449.35|447.45|450.06|448.16|449.35|447.45|18
1732119090000|2024-11-20 16:11:30|449.45|447.55|449.03|447.13|449.45|447.55|449.03|447.13|16
1732119100000|2024-11-20 16:11:40|449.02|447.12|449.24|447.34|449.24|447.34|449.02|447.12|9
1732119110000|2024-11-20 16:11:50|449.23|447.33|449.25|447.35|449.28|447.38|449.23|447.33|7
1732119120000|2024-11-20 16:12:00|449.26|447.36|449.59|447.69|449.59|447.69|449.26|447.36|13
1732119130000|2024-11-20 16:12:10|449.6|447.7|449.71|447.81|449.73|447.83|449.6|447.7|20
1732119140000|2024-11-20 16:12:20|449.7|447.8|449.76|447.86|449.76|447.86|449.7|447.8|9
1732119150000|2024-11-20 16:12:30|449.77|447.87|449.91|448.01|449.93|448.03|449.77|447.87|12
1732119160000|2024-11-20 16:12:40|449.9|448|449.64|447.74|449.9|448|449.56|447.66|14
1732119170000|2024-11-20 16:12:50|449.65|447.75|449.66|447.76|449.67|447.77|449.65|447.75|4
1732119180000|2024-11-20 16:13:00|449.67|447.77|449.85|447.95|449.86|447.96|449.67|447.77|7
1732119190000|2024-11-20 16:13:10|449.84|447.94|449.27|447.37|449.84|447.94|449.23|447.33|15
1732119200000|2024-11-20 16:13:20|449.26|447.36|449.19|447.29|449.27|447.37|449.19|447.29|7
1732119210000|2024-11-20 16:13:30|449.2|447.3|449.31|447.41|449.31|447.41|449.2|447.3|5
1732119220000|2024-11-20 16:13:40|449.3|447.4|448.98|447.08|449.3|447.4|448.98|447.08|13
1732119230000|2024-11-20 16:13:50|448.97|447.07|448.94|447.04|448.97|447.07|448.94|447.04|8
1732119240000|2024-11-20 16:14:00|448.92|447.02|448.88|446.98|449.01|447.11|448.87|446.97|13
1732119250000|2024-11-20 16:14:10|448.87|446.97|448.24|446.34|448.87|446.97|448.24|446.34|13
1732119260000|2024-11-20 16:14:20|448.25|446.35|448.42|446.52|448.46|446.56|448.25|446.35|11
1732119270000|2024-11-20 16:14:30|448.45|446.55|448.13|446.23|448.45|446.55|448.13|446.23|17
1732119280000|2024-11-20 16:14:40|448.12|446.22|448.11|446.21|448.12|446.22|448.11|446.21|2
1732119290000|2024-11-20 16:14:50|448.31|446.41|448.49|446.59|448.49|446.59|448.31|446.41|11
1732119300000|2024-11-20 16:15:00|448.5|446.6|448.85|446.95|448.87|446.97|448.5|446.6|19
1732119310000|2024-11-20 16:15:10|448.86|446.96|448.73|446.83|448.86|446.96|448.73|446.83|10
1732119320000|2024-11-20 16:15:20|448.67|446.77|447.96|446.06|448.67|446.77|447.93|446.03|22
1732119330000|2024-11-20 16:15:30|447.95|446.05|447.65|445.75|447.95|446.05|447.65|445.75|12
1732119340000|2024-11-20 16:15:40|447.66|445.76|447.64|445.74|447.71|445.81|447.64|445.74|15
1732119350000|2024-11-20 16:15:50|447.63|445.73|447.67|445.77|447.67|445.77|447.52|445.62|11
1732119360000|2024-11-20 16:16:00|447.68|445.78|447.52|445.62|447.68|445.78|447.52|445.62|13
1732119370000|2024-11-20 16:16:10|447.51|445.61|447.5|445.6|447.51|445.61|447.49|445.59|4
1732119380000|2024-11-20 16:16:20|447.51|445.61|447.16|445.26|447.54|445.64|447.16|445.26|12
1732119390000|2024-11-20 16:16:30|447.29|445.39|446.92|445.02|447.29|445.39|446.92|445.02|15
1732119400000|2024-11-20 16:16:40|446.91|445.01|447.07|445.17|447.12|445.22|446.9|445|5
1732119410000|2024-11-20 16:16:50|447.06|445.16|447|445.1|447.09|445.19|447|445.1|18
1732119420000|2024-11-20 16:17:00|446.99|445.09|447.09|445.19|447.1|445.2|446.99|445.09|5
1732119430000|2024-11-20 16:17:10|447.27|445.37|447.26|445.36|447.3|445.4|447.26|445.36|10
1732119440000|2024-11-20 16:17:20|447.25|445.35|446.93|445.03|447.25|445.35|446.91|445.01|14
1732119450000|2024-11-20 16:17:30|446.91|445.01|447.01|445.11|447.11|445.21|446.91|445.01|18
1732119460000|2024-11-20 16:17:40|446.99|445.09|446.93|445.03|446.99|445.09|446.92|445.02|10
1732119470000|2024-11-20 16:17:50|446.91|445.01|446.84|444.94|446.91|445.01|446.83|444.93|11
1732119480000|2024-11-20 16:18:00|446.83|444.93|446.38|444.48|446.85|444.95|446.37|444.47|14
1732119490000|2024-11-20 16:18:10|446.24|444.34|446.21|444.31|446.24|444.34|446.06|444.16|21
1732119500000|2024-11-20 16:18:20|446.22|444.32|446.62|444.72|446.65|444.75|446.22|444.32|15
1732119510000|2024-11-20 16:18:30|446.61|444.71|446.8|444.9|446.82|444.92|446.61|444.71|14
1732119520000|2024-11-20 16:18:40|446.81|444.91|446.91|445.01|447.05|445.15|446.81|444.91|18
1732119530000|2024-11-20 16:18:50|446.93|445.03|446.94|445.04|446.94|445.04|446.92|445.02|6
1732119540000|2024-11-20 16:19:00|446.96|445.06|447.54|445.64|447.54|445.64|446.94|445.04|17
1732119550000|2024-11-20 16:19:10|447.56|445.66|447.93|446.03|447.93|446.03|447.54|445.64|19
1732119560000|2024-11-20 16:19:20|447.94|446.04|447.98|446.08|447.99|446.09|447.94|446.04|9
1732119570000|2024-11-20 16:19:30|447.99|446.09|448.04|446.14|448.12|446.22|447.92|446.02|13
1732119580000|2024-11-20 16:19:40|448.05|446.15|448.16|446.26|448.16|446.26|448.05|446.15|9
1732119590000|2024-11-20 16:19:50|448.17|446.27|448.19|446.29|448.19|446.29|448.17|446.27|5
1732119600000|2024-11-20 16:20:00|448.2|446.3|448.62|446.72|448.67|446.77|448.2|446.3|22
1732119610000|2024-11-20 16:20:10|448.63|446.73|448.24|446.34|448.66|446.76|448.24|446.34|23
1732119620000|2024-11-20 16:20:20|448.23|446.33|448.23|446.33|448.24|446.34|448.19|446.29|9
1732119630000|2024-11-20 16:20:30|448.19|446.29|448.01|446.11|448.24|446.34|447.98|446.08|12
1732119640000|2024-11-20 16:20:40|447.95|446.05|447.77|445.87|447.95|446.05|447.76|445.86|15
1732119650000|2024-11-20 16:20:50|447.78|445.88|447.64|445.74|447.81|445.91|447.61|445.71|12
1732119660000|2024-11-20 16:21:00|447.63|445.73|447.31|445.41|447.64|445.74|447.29|445.39|17
1732119670000|2024-11-20 16:21:10|447.3|445.4|446.82|444.92|447.3|445.4|446.82|444.92|17
1732119680000|2024-11-20 16:21:20|446.81|444.91|446.97|445.07|447|445.1|446.81|444.91|10
1732119690000|2024-11-20 16:21:30|446.96|445.06|447.2|445.3|447.2|445.3|446.96|445.06|11
1732119700000|2024-11-20 16:21:40|447.19|445.29|447.09|445.19|447.19|445.29|447.09|445.19|7
1732119710000|2024-11-20 16:21:50|446.96|445.06|446.48|444.58|446.99|445.09|446.48|444.58|24
1732119720000|2024-11-20 16:22:00|446.47|444.57|446.33|444.43|446.47|444.57|446.31|444.41|10
1732119730000|2024-11-20 16:22:10|446.34|444.44|446.17|444.27|446.37|444.47|446.16|444.26|15
1732119740000|2024-11-20 16:22:20|446.16|444.26|445.72|443.82|446.16|444.26|445.72|443.82|17
1732119750000|2024-11-20 16:22:30|445.71|443.81|445.9|444|445.9|444|445.71|443.81|11
1732119760000|2024-11-20 16:22:40|445.89|443.99|445.66|443.76|445.89|443.99|445.66|443.76|15
1732119770000|2024-11-20 16:22:50|445.65|443.75|445.62|443.72|445.67|443.77|445.6|443.7|14
1732119780000|2024-11-20 16:23:00|445.63|443.73|445.94|444.04|445.95|444.05|445.57|443.67|12
1732119790000|2024-11-20 16:23:10|445.93|444.03|445.65|443.75|445.93|444.03|445.62|443.72|13
1732119800000|2024-11-20 16:23:20|445.66|443.76|445.58|443.68|445.66|443.76|445.57|443.67|16
1732119810000|2024-11-20 16:23:30|445.59|443.69|445.78|443.88|445.78|443.88|445.57|443.67|9
1732119820000|2024-11-20 16:23:40|445.79|443.89|445.99|444.09|446|444.1|445.79|443.89|8
1732119830000|2024-11-20 16:23:50|445.98|444.08|445.87|443.97|445.98|444.08|445.87|443.97|14
1732119840000|2024-11-20 16:24:00|445.81|443.91|445.45|443.55|445.81|443.91|445.45|443.55|18
1732119850000|2024-11-20 16:24:10|445.38|443.48|444.64|442.74|445.4|443.5|444.64|442.74|28
1732119860000|2024-11-20 16:24:20|444.63|442.73|444.91|443.01|444.93|443.03|444.62|442.72|15
1732119870000|2024-11-20 16:24:30|444.92|443.02|444.63|442.73|444.92|443.02|444.63|442.73|14
1732119880000|2024-11-20 16:24:40|444.59|442.69|444.52|442.62|444.59|442.69|444.5|442.6|14
1732119890000|2024-11-20 16:24:50|444.51|442.61|444.08|442.18|444.51|442.61|444.08|442.18|19
1732119900000|2024-11-20 16:25:00|444.07|442.17|443.57|441.67|444.07|442.17|443.55|441.65|21
1732119910000|2024-11-20 16:25:10|443.58|441.68|443.53|441.63|443.59|441.69|443.53|441.63|13
1732119920000|2024-11-20 16:25:20|443.54|441.64|443.66|441.76|443.66|441.76|443.53|441.63|5
1732119930000|2024-11-20 16:25:30|443.67|441.77|443.95|442.05|443.99|442.09|443.67|441.77|17
1732119940000|2024-11-20 16:25:40|443.96|442.06|443.93|442.03|443.98|442.08|443.92|442.02|5
1732119950000|2024-11-20 16:25:50|444.2|442.3|444.15|442.25|444.28|442.38|444.05|442.15|18
1732119960000|2024-11-20 16:26:00|444.14|442.24|444.05|442.15|444.15|442.25|444.03|442.13|17
1732119970000|2024-11-20 16:26:10|444.04|442.14|443.84|441.94|444.04|442.14|443.83|441.93|15
1732119980000|2024-11-20 16:26:20|444|442.1|443.9|442|444.23|442.33|443.9|442|21
1732119990000|2024-11-20 16:26:30|443.85|441.95|443.6|441.7|443.85|441.95|443.6|441.7|11
1732120000000|2024-11-20 16:26:40|443.59|441.69|443.44|441.54|443.59|441.69|443.4|441.5|12
1732120010000|2024-11-20 16:26:50|443.55|441.65|443.54|441.64|443.56|441.66|443.5|441.6|9
1732120020000|2024-11-20 16:27:00|443.56|441.66|443.9|442|443.9|442|443.56|441.66|17
1732120030000|2024-11-20 16:27:10|443.86|441.96|443.32|441.42|443.86|441.96|443.32|441.42|16
1732120040000|2024-11-20 16:27:20|443.31|441.41|442.76|440.86|443.31|441.41|442.75|440.85|20
1732120050000|2024-11-20 16:27:30|442.83|440.93|442.88|440.98|442.88|440.98|442.83|440.93|6
1732120060000|2024-11-20 16:27:40|442.87|440.97|442.87|440.97|442.87|440.97|442.83|440.93|7
1732120070000|2024-11-20 16:27:50|442.85|440.95|443.01|441.11|443.01|441.11|442.85|440.95|9
1732120080000|2024-11-20 16:28:00|443|441.1|442.43|440.53|443|441.1|442.43|440.53|10
1732120090000|2024-11-20 16:28:10|442.44|440.54|442.62|440.72|442.63|440.73|442.42|440.52|10
1732120100000|2024-11-20 16:28:20|442.63|440.73|442.83|440.93|442.89|440.99|442.63|440.73|15
1732120110000|2024-11-20 16:28:30|442.82|440.92|442.34|440.44|442.82|440.92|442.34|440.44|16
1732120120000|2024-11-20 16:28:40|442.33|440.43|442.52|440.62|442.58|440.68|442.33|440.43|7
1732120130000|2024-11-20 16:28:50|442.53|440.63|442.76|440.86|442.76|440.86|442.52|440.62|13
1732120140000|2024-11-20 16:29:00|442.75|440.85|443.06|441.16|443.06|441.16|442.75|440.85|18
1732120150000|2024-11-20 16:29:10|443|441.1|442.58|440.68|443|441.1|442.58|440.68|16
1732120160000|2024-11-20 16:29:20|442.49|440.59|442.48|440.58|442.51|440.61|442.46|440.56|13
1732120170000|2024-11-20 16:29:30|442.39|440.49|442.3|440.4|442.45|440.55|442.3|440.4|13
1732120180000|2024-11-20 16:29:40|442.16|440.26|442.17|440.27|442.18|440.28|442.14|440.24|6
1732120190000|2024-11-20 16:29:50|442.16|440.26|442.16|440.26|442.16|440.26|442.16|440.26|1
1732120200000|2024-11-20 16:30:00|442.17|440.27|442.43|440.53|442.43|440.53|442.16|440.26|11
1732120210000|2024-11-20 16:30:10|442.42|440.52|442.52|440.62|442.52|440.62|442.39|440.49|10
1732120220000|2024-11-20 16:30:20|442.51|440.61|441.98|440.08|442.51|440.61|441.98|440.08|17
1732120230000|2024-11-20 16:30:30|441.97|440.07|441.27|439.37|441.97|440.07|441.27|439.37|14
1732120240000|2024-11-20 16:30:40|441.25|439.35|441.32|439.42|441.41|439.51|441.24|439.34|10
1732120250000|2024-11-20 16:30:50|441.33|439.43|441.07|439.17|441.33|439.43|441.02|439.12|14
1732120260000|2024-11-20 16:31:00|441.03|439.13|440.59|438.69|441.03|439.13|440.48|438.58|18
1732120270000|2024-11-20 16:31:10|440.6|438.7|440.44|438.54|440.6|438.7|440.43|438.53|10
1732120280000|2024-11-20 16:31:20|440.36|438.46|440.75|438.85|440.93|439.03|440.36|438.46|16
1732120290000|2024-11-20 16:31:30|440.92|439.02|441.65|439.75|441.66|439.76|440.92|439.02|24
1732120300000|2024-11-20 16:31:40|441.66|439.76|441.74|439.84|441.74|439.84|441.66|439.76|8
1732120310000|2024-11-20 16:31:50|441.75|439.85|442.03|440.13|442.14|440.24|441.75|439.85|18
1732120320000|2024-11-20 16:32:00|442.04|440.14|441.61|439.71|442.04|440.14|441.53|439.63|18
1732120330000|2024-11-20 16:32:10|441.62|439.72|442.6|440.7|442.63|440.73|441.62|439.72|20
1732120340000|2024-11-20 16:32:20|442.58|440.68|442.68|440.78|442.68|440.78|442.41|440.51|14
1732120350000|2024-11-20 16:32:30|442.69|440.79|442.98|441.08|442.98|441.08|442.69|440.79|19
1732120360000|2024-11-20 16:32:40|442.99|441.09|443.24|441.34|443.24|441.34|442.99|441.09|14
1732120370000|2024-11-20 16:32:50|443.25|441.35|443.52|441.62|443.53|441.63|443.25|441.35|18
1732120380000|2024-11-20 16:33:00|443.51|441.61|443.71|441.81|443.71|441.81|443.33|441.43|24
1732120390000|2024-11-20 16:33:10|443.72|441.82|443.74|441.84|443.75|441.85|443.72|441.82|7
1732120400000|2024-11-20 16:33:20|443.75|441.85|443.7|441.8|443.86|441.96|443.7|441.8|7
1732120410000|2024-11-20 16:33:30|443.76|441.86|443.67|441.77|443.78|441.88|443.66|441.76|8
1732120420000|2024-11-20 16:33:40|443.68|441.78|443.68|441.78|443.7|441.8|443.68|441.78|5
1732120430000|2024-11-20 16:33:50|443.67|441.77|443.51|441.61|443.67|441.77|443.5|441.6|5
1732120440000|2024-11-20 16:34:00|443.5|441.6|442.88|440.98|443.5|441.6|442.88|440.98|16
1732120450000|2024-11-20 16:34:10|442.87|440.97|443.03|441.13|443.03|441.13|442.83|440.93|9
1732120460000|2024-11-20 16:34:20|443.04|441.14|442.99|441.09|443.04|441.14|442.99|441.09|8
1732120470000|2024-11-20 16:34:30|442.98|441.08|443.24|441.34|443.25|441.35|442.98|441.08|10
1732120480000|2024-11-20 16:34:40|443.25|441.35|443.41|441.51|443.43|441.53|443.25|441.35|19
1732120490000|2024-11-20 16:34:50|443.42|441.52|443.75|441.85|443.75|441.85|443.42|441.52|14
1732120500000|2024-11-20 16:35:00|443.76|441.86|443.85|441.95|444.04|442.14|443.76|441.86|17
1732120510000|2024-11-20 16:35:10|443.86|441.96|444.12|442.22|444.21|442.31|443.86|441.96|14
1732120520000|2024-11-20 16:35:20|444.23|442.33|444.43|442.53|444.43|442.53|444.17|442.27|15
1732120530000|2024-11-20 16:35:30|444.58|442.68|444.74|442.84|444.9|443|444.48|442.58|26
1732120540000|2024-11-20 16:35:40|444.63|442.73|443.78|441.88|444.63|442.73|443.78|441.88|22
1732120550000|2024-11-20 16:35:50|443.77|441.87|443.74|441.84|443.78|441.88|443.74|441.84|9
1732120560000|2024-11-20 16:36:00|443.73|441.83|443.08|441.18|443.73|441.83|443.07|441.17|22
1732120570000|2024-11-20 16:36:10|443.07|441.17|442.61|440.71|443.07|441.17|442.6|440.7|16
1732120580000|2024-11-20 16:36:20|442.62|440.72|442.31|440.41|442.63|440.73|442.31|440.41|17
1732120590000|2024-11-20 16:36:30|442.32|440.42|441.58|439.68|442.32|440.42|441.58|439.68|18
1732120600000|2024-11-20 16:36:40|441.57|439.67|440.77|438.87|441.57|439.67|440.77|438.87|19
1732120610000|2024-11-20 16:36:50|440.76|438.86|440.78|438.88|440.84|438.94|440.64|438.74|13
1732120620000|2024-11-20 16:37:00|440.77|438.87|440.42|438.52|440.77|438.87|440.35|438.45|23
1732120630000|2024-11-20 16:37:10|440.43|438.53|441.01|439.11|441.01|439.11|440.43|438.53|21
1732120640000|2024-11-20 16:37:20|441.02|439.12|440.54|438.64|441.02|439.12|440.53|438.63|17
1732120650000|2024-11-20 16:37:30|440.53|438.63|440.7|438.8|440.71|438.81|440.53|438.63|11
1732120660000|2024-11-20 16:37:40|440.67|438.77|440.38|438.48|440.67|438.77|440.38|438.48|6
1732120670000|2024-11-20 16:37:50|440.37|438.47|440.52|438.62|440.52|438.62|440.36|438.46|12
1732120680000|2024-11-20 16:38:00|440.53|438.63|440.32|438.42|440.54|438.64|440.3|438.4|10
1732120690000|2024-11-20 16:38:10|440.33|438.43|440.38|438.48|440.39|438.49|440.33|438.43|7
1732120700000|2024-11-20 16:38:20|440.37|438.47|440.24|438.34|440.37|438.47|440.21|438.31|6
1732120710000|2024-11-20 16:38:30|440.25|438.35|440.56|438.66|440.57|438.67|440.25|438.35|17
1732120720000|2024-11-20 16:38:40|440.57|438.67|440.96|439.06|440.96|439.06|440.57|438.67|16
1732120730000|2024-11-20 16:38:50|440.92|439.02|440.96|439.06|440.97|439.07|440.91|439.01|9
1732120740000|2024-11-20 16:39:00|440.95|439.05|440.99|439.09|440.99|439.09|440.94|439.04|10
1732120750000|2024-11-20 16:39:10|441.14|439.24|441.55|439.65|441.55|439.65|441.04|439.14|18
1732120760000|2024-11-20 16:39:20|441.61|439.71|442.09|440.19|442.09|440.19|441.61|439.71|15
1732120770000|2024-11-20 16:39:30|442.08|440.18|442.32|440.42|442.32|440.42|442.08|440.18|15
1732120780000|2024-11-20 16:39:40|442.33|440.43|442.29|440.39|442.37|440.47|442.29|440.39|17
1732120790000|2024-11-20 16:39:50|442.37|440.47|442.36|440.46|442.37|440.47|442.36|440.46|4
1732120800000|2024-11-20 16:40:00|442.35|440.45|442.09|440.19|442.35|440.45|442.09|440.19|20
1732120810000|2024-11-20 16:40:10|442.08|440.18|441.54|439.64|442.08|440.18|441.54|439.64|22
1732120820000|2024-11-20 16:40:20|441.53|439.63|441.48|439.58|441.53|439.63|441.43|439.53|14
1732120830000|2024-11-20 16:40:30|441.55|439.65|441.7|439.8|441.7|439.8|441.51|439.61|12
1732120840000|2024-11-20 16:40:40|441.71|439.81|441.73|439.83|441.74|439.84|441.71|439.81|9
1732120850000|2024-11-20 16:40:50|441.74|439.84|441.7|439.8|441.74|439.84|441.7|439.8|3
1732120860000|2024-11-20 16:41:00|441.69|439.79|441.59|439.69|441.69|439.79|441.59|439.69|6
1732120870000|2024-11-20 16:41:10|441.52|439.62|441.62|439.72|441.66|439.76|441.52|439.62|8
1732120880000|2024-11-20 16:41:20|441.61|439.71|441.7|439.8|441.7|439.8|441.6|439.7|11
1732120890000|2024-11-20 16:41:30|441.69|439.79|441.66|439.76|441.69|439.79|441.66|439.76|6
1732120900000|2024-11-20 16:41:40|441.65|439.75|442.01|440.11|442.01|440.11|441.65|439.75|16
1732120910000|2024-11-20 16:41:50|442|440.1|442.18|440.28|442.18|440.28|442|440.1|12
1732120920000|2024-11-20 16:42:00|442.19|440.29|442.13|440.23|442.2|440.3|442.11|440.21|11
1732120930000|2024-11-20 16:42:10|442.14|440.24|441.84|439.94|442.14|440.24|441.84|439.94|13
1732120940000|2024-11-20 16:42:20|441.83|439.93|441.63|439.73|441.83|439.93|441.5|439.6|15
1732120950000|2024-11-20 16:42:30|441.62|439.72|441.65|439.75|441.65|439.75|441.61|439.71|5
1732120960000|2024-11-20 16:42:40|441.63|439.73|441.81|439.91|441.81|439.91|441.63|439.73|6
1732120970000|2024-11-20 16:42:50|441.82|439.92|441.86|439.96|441.87|439.97|441.79|439.89|12
1732120980000|2024-11-20 16:43:00|441.87|439.97|441.88|439.98|441.88|439.98|441.86|439.96|9
1732120990000|2024-11-20 16:43:10|441.86|439.96|442.09|440.19|442.11|440.21|441.86|439.96|14
1732121000000|2024-11-20 16:43:20|442.11|440.21|442.12|440.22|442.12|440.22|442.1|440.2|6
1732121010000|2024-11-20 16:43:30|442.14|440.24|442.29|440.39|442.29|440.39|442.14|440.24|9
1732121020000|2024-11-20 16:43:40|442.25|440.35|442.37|440.47|442.37|440.47|442.23|440.33|13
1732121030000|2024-11-20 16:43:50|442.38|440.48|442.41|440.51|442.41|440.51|442.38|440.48|8
1732121040000|2024-11-20 16:44:00|442.4|440.5|442.29|440.39|442.42|440.52|442.27|440.37|7
1732121050000|2024-11-20 16:44:10|442.3|440.4|442.29|440.39|442.3|440.4|442.29|440.39|8
1732121060000|2024-11-20 16:44:20|442.3|440.4|442.33|440.43|442.33|440.43|442.29|440.39|6
1732121070000|2024-11-20 16:44:30|442.39|440.49|442.43|440.53|442.44|440.54|442.39|440.49|10
1732121080000|2024-11-20 16:44:40|442.44|440.54|442.47|440.57|442.47|440.57|442.44|440.54|4
1732121090000|2024-11-20 16:44:50|442.33|440.43|442.41|440.51|442.41|440.51|442.33|440.43|11
1732121100000|2024-11-20 16:45:00|442.4|440.5|442.01|440.11|442.4|440.5|442.01|440.11|17
1732121110000|2024-11-20 16:45:10|442|440.1|441.25|439.35|442|440.1|441.25|439.35|20
1732121120000|2024-11-20 16:45:20|441.24|439.34|440.97|439.07|441.24|439.34|440.97|439.07|16
1732121130000|2024-11-20 16:45:30|441.03|439.13|440.77|438.87|441.03|439.13|440.76|438.86|10
1732121140000|2024-11-20 16:45:40|440.78|438.88|440.82|438.92|440.85|438.95|440.78|438.88|13
1732121150000|2024-11-20 16:45:50|440.81|438.91|440.66|438.76|440.81|438.91|440.66|438.76|7
1732121160000|2024-11-20 16:46:00|440.67|438.77|441.47|439.57|441.51|439.61|440.66|438.76|19
1732121170000|2024-11-20 16:46:10|441.48|439.58|441.2|439.3|441.5|439.6|441.2|439.3|11
1732121180000|2024-11-20 16:46:20|441.19|439.29|440.65|438.75|441.2|439.3|440.65|438.75|19
1732121190000|2024-11-20 16:46:30|440.66|438.76|440.64|438.74|440.66|438.76|440.63|438.73|6
1732121200000|2024-11-20 16:46:40|440.6|438.7|440.53|438.63|440.61|438.71|440.53|438.63|13
1732121210000|2024-11-20 16:46:50|440.52|438.62|440.29|438.39|440.52|438.62|440.29|438.39|10
1732121220000|2024-11-20 16:47:00|440.28|438.38|440.88|438.98|440.89|438.99|440.28|438.38|15
1732121230000|2024-11-20 16:47:10|440.89|438.99|440.96|439.06|440.96|439.06|440.89|438.99|10
1732121240000|2024-11-20 16:47:20|441.17|439.27|441.38|439.48|441.47|439.57|441.17|439.27|26
1732121250000|2024-11-20 16:47:30|441.47|439.57|441.48|439.58|441.55|439.65|441.38|439.48|14
1732121260000|2024-11-20 16:47:40|441.46|439.56|441.44|439.54|441.46|439.56|441.38|439.48|14
1732121270000|2024-11-20 16:47:50|441.45|439.55|441.32|439.42|441.45|439.55|441.26|439.36|9
1732121280000|2024-11-20 16:48:00|441.31|439.41|441.18|439.28|441.31|439.41|441.18|439.28|14
1732121290000|2024-11-20 16:48:10|441.19|439.29|441.04|439.14|441.2|439.3|441.03|439.13|4
1732121300000|2024-11-20 16:48:20|441.01|439.11|440.52|438.62|441.01|439.11|440.49|438.59|17
1732121310000|2024-11-20 16:48:30|440.53|438.63|440.68|438.78|440.69|438.79|440.53|438.63|17
1732121320000|2024-11-20 16:48:40|440.65|438.75|440.34|438.44|440.65|438.75|440.34|438.44|14
1732121330000|2024-11-20 16:48:50|440.33|438.43|440.3|438.4|440.33|438.43|440.3|438.4|8
1732121340000|2024-11-20 16:49:00|440.31|438.41|440.66|438.76|440.66|438.76|440.29|438.39|15
1732121350000|2024-11-20 16:49:10|440.65|438.75|440.89|438.99|440.92|439.02|440.65|438.75|22
1732121360000|2024-11-20 16:49:20|440.88|438.98|440.51|438.61|440.89|438.99|440.39|438.49|24
1732121370000|2024-11-20 16:49:30|440.5|438.6|440.37|438.47|440.51|438.61|440.37|438.47|13
1732121380000|2024-11-20 16:49:40|440.36|438.46|440.29|438.39|440.37|438.47|440.16|438.26|15
1732121390000|2024-11-20 16:49:50|440.3|438.4|439.86|437.96|440.3|438.4|439.85|437.95|21
1732121400000|2024-11-20 16:50:00|439.87|437.97|439.8|437.9|439.89|437.99|439.77|437.87|14
1732121410000|2024-11-20 16:50:10|439.81|437.91|440.08|438.18|440.08|438.18|439.81|437.91|18
1732121420000|2024-11-20 16:50:20|440.09|438.19|440.46|438.56|440.46|438.56|440.09|438.19|18
1732121430000|2024-11-20 16:50:30|440.47|438.57|440.68|438.78|440.68|438.78|440.47|438.57|14
1732121440000|2024-11-20 16:50:40|440.69|438.79|440.57|438.67|440.69|438.79|440.5|438.6|18
1732121450000|2024-11-20 16:50:50|440.45|438.55|440.46|438.56|440.51|438.61|440.45|438.55|14
1732121460000|2024-11-20 16:51:00|440.42|438.52|440.23|438.33|440.42|438.52|440.08|438.18|16
1732121470000|2024-11-20 16:51:10|440.24|438.34|440.67|438.77|440.67|438.77|440.24|438.34|19
1732121480000|2024-11-20 16:51:20|440.68|438.78|441.11|439.21|441.11|439.21|440.68|438.78|22
1732121490000|2024-11-20 16:51:30|441.12|439.22|441.39|439.49|441.39|439.49|441.12|439.22|22
1732121500000|2024-11-20 16:51:40|441.4|439.5|441.19|439.29|441.41|439.51|441.18|439.28|12
1732121510000|2024-11-20 16:51:50|441.2|439.3|441.41|439.51|441.41|439.51|441.19|439.29|15
1732121520000|2024-11-20 16:52:00|441.42|439.52|441.7|439.8|441.7|439.8|441.42|439.52|16
1732121530000|2024-11-20 16:52:10|441.68|439.78|441.57|439.67|441.69|439.79|441.54|439.64|13
1732121540000|2024-11-20 16:52:20|441.58|439.68|442.06|440.16|442.06|440.16|441.58|439.68|12
1732121550000|2024-11-20 16:52:30|442.07|440.17|442.44|440.54|442.46|440.56|442.07|440.17|9
1732121560000|2024-11-20 16:52:40|442.43|440.53|442.48|440.58|442.48|440.58|442.43|440.53|6
1732121570000|2024-11-20 16:52:50|442.49|440.59|442.7|440.8|442.7|440.8|442.49|440.59|8
1732121580000|2024-11-20 16:53:00|442.71|440.81|442.75|440.85|442.75|440.85|442.7|440.8|8
1732121590000|2024-11-20 16:53:10|442.76|440.86|443.09|441.19|443.09|441.19|442.76|440.86|15
1732121600000|2024-11-20 16:53:20|443.1|441.2|443.33|441.43|443.33|441.43|443.1|441.2|12
1732121610000|2024-11-20 16:53:30|443.31|441.41|443.35|441.45|443.35|441.45|443.31|441.41|7
1732121620000|2024-11-20 16:53:40|443.36|441.46|443.35|441.45|443.36|441.46|443.3|441.4|7
1732121630000|2024-11-20 16:53:50|443.36|441.46|443.7|441.8|443.7|441.8|443.36|441.46|12
1732121640000|2024-11-20 16:54:00|443.69|441.79|444.02|442.12|444.08|442.18|443.69|441.79|13
1732121650000|2024-11-20 16:54:10|444.03|442.13|444.15|442.25|444.15|442.25|444.02|442.12|15
1732121660000|2024-11-20 16:54:20|444.16|442.26|444.61|442.71|444.64|442.74|444.16|442.26|19
1732121670000|2024-11-20 16:54:30|444.62|442.72|444.43|442.53|444.62|442.72|444.43|442.53|8
1732121680000|2024-11-20 16:54:40|444.42|442.52|444.34|442.44|444.43|442.53|444.34|442.44|15
1732121690000|2024-11-20 16:54:50|444.3|442.4|443.94|442.04|444.3|442.4|443.94|442.04|16
1732121700000|2024-11-20 16:55:00|443.84|441.94|443.8|441.9|443.87|441.97|443.77|441.87|15
1732121710000|2024-11-20 16:55:10|443.81|441.91|443.17|441.27|443.97|442.07|443.16|441.26|19
1732121720000|2024-11-20 16:55:20|443.16|441.26|443.17|441.27|443.2|441.3|443.16|441.26|9
1732121730000|2024-11-20 16:55:30|443.18|441.28|443.21|441.31|443.23|441.33|443.08|441.18|11
1732121740000|2024-11-20 16:55:40|443.22|441.32|443.26|441.36|443.26|441.36|443.21|441.31|7
1732121750000|2024-11-20 16:55:50|443.27|441.37|443.3|441.4|443.3|441.4|443.27|441.37|4
1732121760000|2024-11-20 16:56:00|443.38|441.48|443.41|441.51|443.41|441.51|443.36|441.46|11
1732121770000|2024-11-20 16:56:10|443.42|441.52|443.53|441.63|443.53|441.63|443.42|441.52|6
1732121780000|2024-11-20 16:56:20|443.52|441.62|443.68|441.78|443.68|441.78|443.52|441.62|6
1732121790000|2024-11-20 16:56:30|443.69|441.79|444.12|442.22|444.16|442.26|443.69|441.79|21
1732121800000|2024-11-20 16:56:40|444.11|442.21|444.17|442.27|444.17|442.27|444.11|442.21|9
1732121810000|2024-11-20 16:56:50|444.18|442.28|444.29|442.39|444.29|442.39|444.18|442.28|10
1732121820000|2024-11-20 16:57:00|444.3|442.4|444.18|442.28|444.39|442.49|444.18|442.28|13
1732121830000|2024-11-20 16:57:10|444.19|442.29|444.34|442.44|444.38|442.48|444.19|442.29|14
1732121840000|2024-11-20 16:57:20|444.35|442.45|444.26|442.36|444.35|442.45|444.19|442.29|15
1732121850000|2024-11-20 16:57:30|444.41|442.51|444.65|442.75|444.65|442.75|444.41|442.51|16
1732121860000|2024-11-20 16:57:40|444.66|442.76|444.88|442.98|444.88|442.98|444.66|442.76|15
1732121870000|2024-11-20 16:57:50|444.89|442.99|444.61|442.71|444.89|442.99|444.61|442.71|18
1732121880000|2024-11-20 16:58:00|444.62|442.72|444.62|442.72|444.64|442.74|444.5|442.6|19
1732121890000|2024-11-20 16:58:10|444.63|442.73|445.07|443.17|445.07|443.17|444.63|442.73|22
1732121900000|2024-11-20 16:58:20|445.08|443.18|445.24|443.34|445.24|443.34|445.08|443.18|14
1732121910000|2024-11-20 16:58:30|445.25|443.35|445.22|443.32|445.25|443.35|445.08|443.18|16
1732121920000|2024-11-20 16:58:40|445.23|443.33|445.72|443.82|445.72|443.82|445.23|443.33|16
1732121930000|2024-11-20 16:58:50|445.73|443.83|445.86|443.96|445.86|443.96|445.73|443.83|16
1732121940000|2024-11-20 16:59:00|445.87|443.97|445.86|443.96|445.88|443.98|445.77|443.87|13
1732121950000|2024-11-20 16:59:10|445.87|443.97|445.77|443.87|445.91|444.01|445.74|443.84|15
1732121960000|2024-11-20 16:59:20|445.78|443.88|445.95|444.05|445.95|444.05|445.78|443.88|13
1732121970000|2024-11-20 16:59:30|445.96|444.06|446.04|444.14|446.05|444.15|445.96|444.06|11
1732121980000|2024-11-20 16:59:40|446.05|444.15|446.03|444.13|446.06|444.16|445.94|444.04|12
1732121990000|2024-11-20 16:59:50|445.85|443.95|445.84|443.94|445.99|444.09|445.76|443.86|14
1732122000000|2024-11-20 17:00:00|445.72|443.82|445.7|443.8|445.73|443.83|445.56|443.66|18
1732122010000|2024-11-20 17:00:10|445.71|443.81|446.21|444.31|446.21|444.31|445.71|443.81|19
1732122020000|2024-11-20 17:00:20|446.22|444.32|446.48|444.58|446.48|444.58|446.22|444.32|19
1732122030000|2024-11-20 17:00:30|446.49|444.59|446.8|444.9|446.8|444.9|446.49|444.59|20
1732122040000|2024-11-20 17:00:40|446.81|444.91|446.87|444.97|446.92|445.02|446.79|444.89|15
1732122050000|2024-11-20 17:00:50|446.88|444.98|446.8|444.9|446.94|445.04|446.78|444.88|18
1732122060000|2024-11-20 17:01:00|446.81|444.91|446.97|445.07|446.97|445.07|446.8|444.9|16
1732122070000|2024-11-20 17:01:10|446.98|445.08|447.1|445.2|447.1|445.2|446.98|445.08|13
1732122080000|2024-11-20 17:01:20|447.09|445.19|446.35|444.45|447.09|445.19|446.31|444.41|18
1732122090000|2024-11-20 17:01:30|446.36|444.46|446.27|444.37|446.44|444.54|446.25|444.35|17
1732122100000|2024-11-20 17:01:40|446.18|444.28|446.15|444.25|446.19|444.29|446.08|444.18|15
1732122110000|2024-11-20 17:01:50|446.16|444.26|446.27|444.37|446.27|444.37|446.16|444.26|12
1732122120000|2024-11-20 17:02:00|446.26|444.36|446.25|444.35|446.34|444.44|446.19|444.29|18
1732122130000|2024-11-20 17:02:10|446.26|444.36|445.8|443.9|446.27|444.37|445.76|443.86|22
1732122140000|2024-11-20 17:02:20|445.81|443.91|446.2|444.3|446.2|444.3|445.81|443.91|24
1732122150000|2024-11-20 17:02:30|446.19|444.29|446.43|444.53|446.43|444.53|446.19|444.29|21
1732122160000|2024-11-20 17:02:40|446.44|444.54|446.27|444.37|446.58|444.68|446.27|444.37|14
1732122170000|2024-11-20 17:02:50|446.24|444.34|446.16|444.26|446.28|444.38|446.16|444.26|15
1732122180000|2024-11-20 17:03:00|446.17|444.27|445.62|443.72|446.17|444.27|445.59|443.69|20
1732122190000|2024-11-20 17:03:10|445.63|443.73|445.42|443.52|445.63|443.73|445.36|443.46|15
1732122200000|2024-11-20 17:03:20|445.43|443.53|445.88|443.98|445.88|443.98|445.43|443.53|12
1732122210000|2024-11-20 17:03:30|445.89|443.99|445.87|443.97|445.9|444|445.84|443.94|10
1732122220000|2024-11-20 17:03:40|445.83|443.93|445.9|444|445.91|444.01|445.83|443.93|7
1732122230000|2024-11-20 17:03:50|445.89|443.99|445.75|443.85|445.89|443.99|445.72|443.82|13
1732122240000|2024-11-20 17:04:00|445.72|443.82|445.73|443.83|445.73|443.83|445.72|443.82|2
1732122250000|2024-11-20 17:04:10|445.74|443.84|445.92|444.02|445.96|444.06|445.7|443.8|22
1732122260000|2024-11-20 17:04:20|445.93|444.03|446.08|444.18|446.08|444.18|445.93|444.03|16
1732122270000|2024-11-20 17:04:30|446.09|444.19|446.24|444.34|446.24|444.34|446.09|444.19|11
1732122280000|2024-11-20 17:04:40|446.25|444.35|446.64|444.74|446.66|444.76|446.25|444.35|21
1732122290000|2024-11-20 17:04:50|446.66|444.76|446.59|444.69|446.67|444.77|446.58|444.68|11
1732122300000|2024-11-20 17:05:00|446.6|444.7|446.65|444.75|446.65|444.75|446.59|444.69|11
1732122310000|2024-11-20 17:05:10|446.66|444.76|446.77|444.87|446.77|444.87|446.58|444.68|12
1732122320000|2024-11-20 17:05:20|446.78|444.88|447.11|445.21|447.11|445.21|446.76|444.86|17
1732122330000|2024-11-20 17:05:30|447.12|445.22|447.35|445.45|447.35|445.45|447.12|445.22|21
1732122340000|2024-11-20 17:05:40|447.36|445.46|447.59|445.69|447.6|445.7|447.35|445.45|10
1732122350000|2024-11-20 17:05:50|447.58|445.68|447.58|445.68|447.59|445.69|447.58|445.68|7
1732122360000|2024-11-20 17:06:00|447.59|445.69|447.21|445.31|447.59|445.69|447.21|445.31|9
1732122370000|2024-11-20 17:06:10|447.16|445.26|447.12|445.22|447.16|445.26|447.07|445.17|13
1732122380000|2024-11-20 17:06:20|447.13|445.23|447.29|445.39|447.29|445.39|447.13|445.23|15
1732122390000|2024-11-20 17:06:30|447.3|445.4|447.35|445.45|447.35|445.45|447.3|445.4|10
1732122400000|2024-11-20 17:06:40|447.43|445.53|447.49|445.59|447.49|445.59|447.4|445.5|10
1732122410000|2024-11-20 17:06:50|447.53|445.63|447.67|445.77|447.68|445.78|447.53|445.63|11
1732122420000|2024-11-20 17:07:00|447.6|445.7|447.42|445.52|447.63|445.73|447.42|445.52|12
1732122430000|2024-11-20 17:07:10|447.41|445.51|446.72|444.82|447.41|445.51|446.71|444.81|16
1732122440000|2024-11-20 17:07:20|446.73|444.83|446.68|444.78|446.73|444.83|446.68|444.78|12
1732122450000|2024-11-20 17:07:30|446.67|444.77|446.56|444.66|446.7|444.8|446.55|444.65|14
1732122460000|2024-11-20 17:07:40|446.57|444.67|446.59|444.69|446.59|444.69|446.53|444.63|8
1732122470000|2024-11-20 17:07:50|446.58|444.68|446.2|444.3|446.58|444.68|446.2|444.3|25
1732122480000|2024-11-20 17:08:00|446.21|444.31|446.16|444.26|446.22|444.32|446.13|444.23|10
1732122490000|2024-11-20 17:08:10|446.17|444.27|446.21|444.31|446.21|444.31|446.17|444.27|7
1732122500000|2024-11-20 17:08:20|446.2|444.3|446.46|444.56|446.46|444.56|446.2|444.3|15
1732122510000|2024-11-20 17:08:30|446.47|444.57|446.5|444.6|446.5|444.6|446.47|444.57|4
1732122520000|2024-11-20 17:08:40|446.51|444.61|446.53|444.63|446.56|444.66|446.51|444.61|9
1732122530000|2024-11-20 17:08:50|446.54|444.64|446.54|444.64|446.54|444.64|446.54|444.64|1
1732122540000|2024-11-20 17:09:00|446.56|444.66|447|445.1|447|445.1|446.56|444.66|10
1732122550000|2024-11-20 17:09:10|447.01|445.11|447.08|445.18|447.08|445.18|447|445.1|12
1732122560000|2024-11-20 17:09:20|447.07|445.17|447.09|445.19|447.09|445.19|447.07|445.17|6
1732122570000|2024-11-20 17:09:30|447.1|445.2|447.09|445.19|447.11|445.21|447.09|445.19|6
1732122580000|2024-11-20 17:09:40|447.01|445.11|447.03|445.13|447.03|445.13|447.01|445.11|5
1732122590000|2024-11-20 17:09:50|447.04|445.14|447.06|445.16|447.06|445.16|447.04|445.14|3
1732122600000|2024-11-20 17:10:00|447.07|445.17|446.99|445.09|447.07|445.17|446.98|445.08|4
1732122610000|2024-11-20 17:10:10|446.84|444.94|446.88|444.98|446.88|444.98|446.84|444.94|5
1732122620000|2024-11-20 17:10:20|446.86|444.96|446.9|445|446.9|445|446.86|444.96|4
1732122630000|2024-11-20 17:10:30|446.91|445.01|447.07|445.17|447.07|445.17|446.9|445|8
1732122640000|2024-11-20 17:10:40|447.08|445.18|447.2|445.3|447.2|445.3|447.08|445.18|5
1732122650000|2024-11-20 17:10:50|447.21|445.31|447.29|445.39|447.29|445.39|447.21|445.31|13
1732122660000|2024-11-20 17:11:00|447.3|445.4|447.17|445.27|447.33|445.43|447.17|445.27|6
1732122670000|2024-11-20 17:11:10|447.18|445.28|446.94|445.04|447.18|445.28|446.92|445.02|16
1732122680000|2024-11-20 17:11:20|446.95|445.05|446.95|445.05|446.95|445.05|446.93|445.03|7
1732122690000|2024-11-20 17:11:30|446.94|445.04|446.82|444.92|446.94|445.04|446.8|444.9|9
1732122700000|2024-11-20 17:11:40|446.83|444.93|446.83|444.93|446.84|444.94|446.82|444.92|7
1732122710000|2024-11-20 17:11:50|446.75|444.85|446.67|444.77|446.75|444.85|446.66|444.76|10
1732122720000|2024-11-20 17:12:00|446.66|444.76|446.38|444.48|446.66|444.76|446.38|444.48|10
1732122730000|2024-11-20 17:12:10|446.39|444.49|445.78|443.88|446.39|444.49|445.78|443.88|16
1732122740000|2024-11-20 17:12:20|445.77|443.87|445.24|443.34|445.77|443.87|445.24|443.34|19
1732122750000|2024-11-20 17:12:30|445.23|443.33|444.94|443.04|445.23|443.33|444.94|443.04|13
1732122760000|2024-11-20 17:12:40|444.92|443.02|444.2|442.3|444.92|443.02|444.2|442.3|29
1732122770000|2024-11-20 17:12:50|444.19|442.29|444.13|442.23|444.19|442.29|444.13|442.23|7
1732122780000|2024-11-20 17:13:00|444.12|442.22|444.19|442.29|444.2|442.3|444.12|442.22|14
1732122790000|2024-11-20 17:13:10|444.2|442.3|444.68|442.78|444.87|442.97|444.2|442.3|22
1732122800000|2024-11-20 17:13:20|444.67|442.77|444.76|442.86|444.76|442.86|444.67|442.77|9
1732122810000|2024-11-20 17:13:30|444.77|442.87|444.81|442.91|444.81|442.91|444.77|442.87|5
1732122820000|2024-11-20 17:13:40|444.93|443.03|444.83|442.93|444.93|443.03|444.83|442.93|6
1732122830000|2024-11-20 17:13:50|444.82|442.92|444.68|442.78|444.82|442.92|444.68|442.78|7
1732122840000|2024-11-20 17:14:00|444.66|442.76|444.33|442.43|444.68|442.78|444.33|442.43|20
1732122850000|2024-11-20 17:14:10|444.25|442.35|444.21|442.31|444.26|442.36|444.19|442.29|9
1732122860000|2024-11-20 17:14:20|444.22|442.32|444.23|442.33|444.23|442.33|444.21|442.31|6
1732122870000|2024-11-20 17:14:30|444.24|442.34|444.3|442.4|444.3|442.4|444.24|442.34|4
1732122880000|2024-11-20 17:14:40|444.29|442.39|444.02|442.12|444.29|442.39|444.02|442.12|8
1732122890000|2024-11-20 17:14:50|444.05|442.15|444.04|442.14|444.06|442.16|444.03|442.13|8
1732122900000|2024-11-20 17:15:00|444.08|442.18|443.96|442.06|444.14|442.24|443.96|442.06|16
1732122910000|2024-11-20 17:15:10|443.95|442.05|443.64|441.74|443.95|442.05|443.61|441.71|18
1732122920000|2024-11-20 17:15:20|443.63|441.73|443.62|441.72|443.63|441.73|443.54|441.64|13
1732122930000|2024-11-20 17:15:30|443.68|441.78|443.41|441.51|443.69|441.79|443.4|441.5|18
1732122940000|2024-11-20 17:15:40|443.4|441.5|443.38|441.48|443.4|441.5|443.31|441.41|10
1732122950000|2024-11-20 17:15:50|443.31|441.41|443.22|441.32|443.38|441.48|443.19|441.29|15
1732122960000|2024-11-20 17:16:00|443.21|441.31|443.43|441.53|443.43|441.53|443.16|441.26|12
1732122970000|2024-11-20 17:16:10|443.47|441.57|443.06|441.16|443.47|441.57|442.99|441.09|22
1732122980000|2024-11-20 17:16:20|443.07|441.17|443.29|441.39|443.29|441.39|443.07|441.17|10
1732122990000|2024-11-20 17:16:30|443.28|441.38|443.81|441.91|443.83|441.93|443.27|441.37|18
1732123000000|2024-11-20 17:16:40|443.82|441.92|443.7|441.8|443.82|441.92|443.69|441.79|13
1732123010000|2024-11-20 17:16:50|443.71|441.81|443.42|441.52|443.71|441.81|443.42|441.52|16
1732123020000|2024-11-20 17:17:00|443.43|441.53|443.63|441.73|443.63|441.73|443.43|441.53|11
1732123030000|2024-11-20 17:17:10|443.71|441.81|443.79|441.89|443.98|442.08|443.7|441.8|19
1732123040000|2024-11-20 17:17:20|443.77|441.87|443.65|441.75|443.77|441.87|443.63|441.73|9
1732123050000|2024-11-20 17:17:30|443.73|441.83|443.93|442.03|443.94|442.04|443.73|441.83|14
1732123060000|2024-11-20 17:17:40|444.2|442.3|444.21|442.31|444.32|442.42|444.18|442.28|18
1732123070000|2024-11-20 17:17:50|444.19|442.29|444.35|442.45|444.35|442.45|444.19|442.29|11
1732123080000|2024-11-20 17:18:00|444.44|442.54|444.6|442.7|444.76|442.86|444.44|442.54|16
1732123090000|2024-11-20 17:18:10|444.61|442.71|444.53|442.63|444.62|442.72|444.51|442.61|9
1732123100000|2024-11-20 17:18:20|444.52|442.62|444.3|442.4|444.53|442.63|444.3|442.4|18
1732123110000|2024-11-20 17:18:30|444.27|442.37|444.16|442.26|444.34|442.44|444.16|442.26|14
1732123120000|2024-11-20 17:18:40|444.19|442.29|444.09|442.19|444.19|442.29|444.08|442.18|10
1732123130000|2024-11-20 17:18:50|444.08|442.18|444.19|442.29|444.19|442.29|444.08|442.18|7
1732123140000|2024-11-20 17:19:00|444.23|442.33|443.65|441.75|444.47|442.57|443.63|441.73|26
1732123150000|2024-11-20 17:19:10|443.64|441.74|443.2|441.3|443.64|441.74|443.15|441.25|16
1732123160000|2024-11-20 17:19:20|443.15|441.25|442.19|440.29|443.17|441.27|442.19|440.29|26
1732123170000|2024-11-20 17:19:30|442.18|440.28|441.79|439.89|442.18|440.28|441.79|439.89|18
1732123180000|2024-11-20 17:19:40|441.8|439.9|442.42|440.52|442.42|440.52|441.8|439.9|22
1732123190000|2024-11-20 17:19:50|442.44|440.54|442.54|440.64|442.61|440.71|442.39|440.49|19
1732123200000|2024-11-20 17:20:00|442.55|440.65|442.04|440.14|442.55|440.65|442.04|440.14|22
1732123210000|2024-11-20 17:20:10|441.99|440.09|441.84|439.94|442.04|440.14|441.84|439.94|11
1732123220000|2024-11-20 17:20:20|441.9|440|441.71|439.81|441.91|440.01|441.58|439.68|21
1732123230000|2024-11-20 17:20:30|441.72|439.82|441.54|439.64|441.83|439.93|441.46|439.56|22
1732123240000|2024-11-20 17:20:40|441.53|439.63|441.45|439.55|441.64|439.74|441.43|439.53|14
1732123250000|2024-11-20 17:20:50|441.44|439.54|441.42|439.52|441.44|439.54|441.36|439.46|10
1732123260000|2024-11-20 17:21:00|441.41|439.51|440.83|438.93|441.41|439.51|440.78|438.88|22
1732123270000|2024-11-20 17:21:10|440.88|438.98|441.03|439.13|441.1|439.2|440.82|438.92|16
1732123280000|2024-11-20 17:21:20|441.04|439.14|441.32|439.42|441.32|439.42|441.03|439.13|9
1732123290000|2024-11-20 17:21:30|441.33|439.43|441.58|439.68|441.71|439.81|441.33|439.43|20
1732123300000|2024-11-20 17:21:40|441.59|439.69|441.63|439.73|441.63|439.73|441.52|439.62|8
1732123310000|2024-11-20 17:21:50|441.6|439.7|441.72|439.82|441.79|439.89|441.6|439.7|7
1732123320000|2024-11-20 17:22:00|441.73|439.83|441.63|439.73|441.73|439.83|441.62|439.72|13
1732123330000|2024-11-20 17:22:10|441.64|439.74|441.79|439.89|441.93|440.03|441.64|439.74|22
1732123340000|2024-11-20 17:22:20|441.78|439.88|441.63|439.73|441.78|439.88|441.63|439.73|8
1732123350000|2024-11-20 17:22:30|441.64|439.74|441.62|439.72|441.79|439.89|441.57|439.67|13
1732123360000|2024-11-20 17:22:40|441.63|439.73|441.29|439.39|441.63|439.73|441.29|439.39|20
1732123370000|2024-11-20 17:22:50|441.22|439.32|440.95|439.05|441.23|439.33|440.94|439.04|13
1732123380000|2024-11-20 17:23:00|440.97|439.07|440.96|439.06|441.07|439.17|440.88|438.98|12
1732123390000|2024-11-20 17:23:10|440.97|439.07|441.18|439.28|441.2|439.3|440.97|439.07|14
1732123400000|2024-11-20 17:23:20|441.17|439.27|441.23|439.33|441.23|439.33|441.17|439.27|11
1732123410000|2024-11-20 17:23:30|441.22|439.32|440.64|438.74|441.22|439.32|440.64|438.74|21
1732123420000|2024-11-20 17:23:40|440.82|438.92|440.67|438.77|440.82|438.92|440.62|438.72|10
1732123430000|2024-11-20 17:23:50|440.68|438.78|441.01|439.11|441.01|439.11|440.68|438.78|12
1732123440000|2024-11-20 17:24:00|441.02|439.12|441.22|439.32|441.28|439.38|441.02|439.12|12
1732123450000|2024-11-20 17:24:10|441.18|439.28|440.56|438.66|441.18|439.28|440.55|438.65|22
1732123460000|2024-11-20 17:24:20|440.63|438.73|440.62|438.72|440.63|438.73|440.55|438.65|12
1732123470000|2024-11-20 17:24:30|440.63|438.73|440.77|438.87|440.77|438.87|440.63|438.73|11
1732123480000|2024-11-20 17:24:40|440.82|438.92|440.55|438.65|440.82|438.92|440.54|438.64|16
1732123490000|2024-11-20 17:24:50|440.56|438.66|440.52|438.62|440.56|438.66|440.49|438.59|6
1732123500000|2024-11-20 17:25:00|440.53|438.63|440.73|438.83|440.74|438.84|440.52|438.62|14
1732123510000|2024-11-20 17:25:10|440.79|438.89|440.7|438.8|440.79|438.89|440.7|438.8|10
1732123520000|2024-11-20 17:25:20|440.69|438.79|441.1|439.2|441.1|439.2|440.57|438.67|16
1732123530000|2024-11-20 17:25:30|441.09|439.19|441.11|439.21|441.11|439.21|441.08|439.18|10
1732123540000|2024-11-20 17:25:40|441.1|439.2|440.95|439.05|441.11|439.21|440.94|439.04|11
1732123550000|2024-11-20 17:25:50|440.96|439.06|441.03|439.13|441.04|439.14|440.96|439.06|6
1732123560000|2024-11-20 17:26:00|441.02|439.12|440.67|438.77|441.02|439.12|440.65|438.75|16
1732123570000|2024-11-20 17:26:10|440.68|438.78|441.14|439.24|441.14|439.24|440.68|438.78|16
1732123580000|2024-11-20 17:26:20|441.12|439.22|440.95|439.05|441.12|439.22|440.93|439.03|13
1732123590000|2024-11-20 17:26:30|440.94|439.04|440.81|438.91|440.95|439.05|440.8|438.9|8
1732123600000|2024-11-20 17:26:40|440.79|438.89|440.53|438.63|440.79|438.89|440.52|438.62|15
1732123610000|2024-11-20 17:26:50|440.52|438.62|440.43|438.53|440.52|438.62|440.34|438.44|11
1732123620000|2024-11-20 17:27:00|440.44|438.54|440.94|439.04|440.95|439.05|440.44|438.54|14
1732123630000|2024-11-20 17:27:10|441.02|439.12|441.53|439.63|441.53|439.63|441.02|439.12|16
1732123640000|2024-11-20 17:27:20|441.54|439.64|441.95|440.05|441.95|440.05|441.54|439.64|11
1732123650000|2024-11-20 17:27:30|441.97|440.07|442.01|440.11|442.08|440.18|441.97|440.07|15
1732123660000|2024-11-20 17:27:40|442|440.1|442.08|440.18|442.09|440.19|442|440.1|5
1732123670000|2024-11-20 17:27:50|441.95|440.05|441.92|440.02|441.95|440.05|441.87|439.97|14
1732123680000|2024-11-20 17:28:00|441.93|440.03|441.77|439.87|441.94|440.04|441.75|439.85|10
1732123690000|2024-11-20 17:28:10|441.76|439.86|441.56|439.66|441.78|439.88|441.56|439.66|10
1732123700000|2024-11-20 17:28:20|441.57|439.67|441.32|439.42|441.58|439.68|441.32|439.42|12
1732123710000|2024-11-20 17:28:30|441.19|439.29|441|439.1|441.19|439.29|440.99|439.09|16
1732123720000|2024-11-20 17:28:40|441.01|439.11|441.14|439.24|441.14|439.24|441.01|439.11|10
1732123730000|2024-11-20 17:28:50|441.15|439.25|441.13|439.23|441.18|439.28|441.12|439.22|8
1732123740000|2024-11-20 17:29:00|441.14|439.24|441.44|439.54|441.44|439.54|441.14|439.24|9
1732123750000|2024-11-20 17:29:10|441.45|439.55|441.51|439.61|441.51|439.61|441.45|439.55|8
1732123760000|2024-11-20 17:29:20|441.5|439.6|441.55|439.65|441.55|439.65|441.48|439.58|9
1732123770000|2024-11-20 17:29:30|441.57|439.67|441.58|439.68|441.62|439.72|441.54|439.64|7
1732123780000|2024-11-20 17:29:40|441.62|439.72|441.65|439.75|441.65|439.75|441.62|439.72|6
1732123790000|2024-11-20 17:29:50|441.66|439.76|441.82|439.92|441.82|439.92|441.66|439.76|9
1732123800000|2024-11-20 17:30:00|441.83|439.93|441.85|439.95|441.87|439.97|441.82|439.92|12
1732123810000|2024-11-20 17:30:10|441.86|439.96|442.36|440.46|442.37|440.47|441.76|439.86|21
1732123820000|2024-11-20 17:30:20|442.35|440.45|442.34|440.44|442.38|440.48|442.3|440.4|10
1732123830000|2024-11-20 17:30:30|442.33|440.43|441.95|440.05|442.33|440.43|441.95|440.05|13
1732123840000|2024-11-20 17:30:40|441.82|439.92|441.31|439.41|441.82|439.92|441.31|439.41|14
1732123850000|2024-11-20 17:30:50|441.28|439.38|441.29|439.39|441.29|439.39|441.26|439.36|8
1732123860000|2024-11-20 17:31:00|441.3|439.4|441.76|439.86|441.79|439.89|441.3|439.4|19
1732123870000|2024-11-20 17:31:10|441.92|440.02|441.55|439.65|441.96|440.06|441.55|439.65|24
1732123880000|2024-11-20 17:31:20|441.56|439.66|441.28|439.38|441.56|439.66|441.27|439.37|15
1732123890000|2024-11-20 17:31:30|441.27|439.37|441.2|439.3|441.27|439.37|441.2|439.3|9
1732123900000|2024-11-20 17:31:40|441.21|439.31|441.41|439.51|441.41|439.51|441.21|439.31|14
1732123910000|2024-11-20 17:31:50|441.42|439.52|441.41|439.51|441.42|439.52|441.4|439.5|6
1732123920000|2024-11-20 17:32:00|441.46|439.56|441.26|439.36|441.56|439.66|441.24|439.34|14
1732123930000|2024-11-20 17:32:10|441.27|439.37|441.44|439.54|441.48|439.58|441.27|439.37|9
1732123940000|2024-11-20 17:32:20|441.43|439.53|441.22|439.32|441.43|439.53|441.22|439.32|18
1732123950000|2024-11-20 17:32:30|441.21|439.31|441.12|439.22|441.21|439.31|441.12|439.22|5
1732123960000|2024-11-20 17:32:40|441.13|439.23|441.18|439.28|441.18|439.28|441.13|439.23|6
1732123970000|2024-11-20 17:32:50|441.17|439.27|440.5|438.6|441.17|439.27|440.5|438.6|24
1732123980000|2024-11-20 17:33:00|440.49|438.59|440.25|438.35|440.49|438.59|440.23|438.33|11
1732123990000|2024-11-20 17:33:10|440.26|438.36|439.78|437.88|440.26|438.36|439.78|437.88|21
1732124000000|2024-11-20 17:33:20|439.79|437.89|440.05|438.15|440.06|438.16|439.78|437.88|13
1732124010000|2024-11-20 17:33:30|440.11|438.21|439.94|438.04|440.16|438.26|439.94|438.04|17
1732124020000|2024-11-20 17:33:40|439.93|438.03|439.75|437.85|439.93|438.03|439.75|437.85|8
1732124030000|2024-11-20 17:33:50|439.76|437.86|439.89|437.99|439.9|438|439.76|437.86|8
1732124040000|2024-11-20 17:34:00|440.04|438.14|440.25|438.35|440.27|438.37|440.02|438.12|14
1732124050000|2024-11-20 17:34:10|440.24|438.34|440.31|438.41|440.32|438.42|440.23|438.33|11
1732124060000|2024-11-20 17:34:20|440.41|438.51|440.78|438.88|440.81|438.91|440.41|438.51|17
1732124070000|2024-11-20 17:34:30|440.77|438.87|440.65|438.75|440.77|438.87|440.64|438.74|10
1732124080000|2024-11-20 17:34:40|440.66|438.76|440.64|438.74|440.66|438.76|440.56|438.66|7
1732124090000|2024-11-20 17:34:50|440.63|438.73|440.33|438.43|440.63|438.73|440.33|438.43|16
1732124100000|2024-11-20 17:35:00|440.32|438.42|440.22|438.32|440.32|438.42|440.2|438.3|8
1732124110000|2024-11-20 17:35:10|440.35|438.45|440.33|438.43|440.35|438.45|440.26|438.36|3
1732124120000|2024-11-20 17:35:20|440.31|438.41|440.67|438.77|440.74|438.84|440.31|438.41|18
1732124130000|2024-11-20 17:35:30|440.68|438.78|440.81|438.91|440.81|438.91|440.68|438.78|6
1732124140000|2024-11-20 17:35:40|440.8|438.9|440.97|439.07|440.98|439.08|440.8|438.9|9
1732124150000|2024-11-20 17:35:50|440.98|439.08|440.97|439.07|440.99|439.09|440.96|439.06|6
1732124160000|2024-11-20 17:36:00|440.98|439.08|441.18|439.28|441.21|439.31|440.98|439.08|12
1732124170000|2024-11-20 17:36:10|441.19|439.29|441.15|439.25|441.21|439.31|441.15|439.25|6
1732124180000|2024-11-20 17:36:20|441.27|439.37|441.56|439.66|441.56|439.66|441.22|439.32|14
1732124190000|2024-11-20 17:36:30|441.57|439.67|441.46|439.56|441.57|439.67|441.45|439.55|10
1732124200000|2024-11-20 17:36:40|441.45|439.55|440.95|439.05|441.46|439.56|440.95|439.05|16
1732124210000|2024-11-20 17:36:50|440.93|439.03|440.73|438.83|440.93|439.03|440.72|438.82|12
1732124220000|2024-11-20 17:37:00|440.74|438.84|441.35|439.45|441.35|439.45|440.73|438.83|21
1732124230000|2024-11-20 17:37:10|441.34|439.44|442.08|440.18|442.08|440.18|441.34|439.44|20
1732124240000|2024-11-20 17:37:20|442.07|440.17|442.05|440.15|442.11|440.21|442.04|440.14|7
1732124250000|2024-11-20 17:37:30|442.06|440.16|442.36|440.46|442.37|440.47|442.06|440.16|10
1732124260000|2024-11-20 17:37:40|442.39|440.49|442.23|440.33|442.39|440.49|442.22|440.32|9
1732124270000|2024-11-20 17:37:50|442.24|440.34|442.29|440.39|442.29|440.39|442.24|440.34|6
1732124280000|2024-11-20 17:38:00|442.22|440.32|442.11|440.21|442.24|440.34|442.11|440.21|12
1732124290000|2024-11-20 17:38:10|442.14|440.24|442.33|440.43|442.33|440.43|442.14|440.24|6
1732124300000|2024-11-20 17:38:20|442.34|440.44|443.01|441.11|443.03|441.13|442.34|440.44|15
1732124310000|2024-11-20 17:38:30|443|441.1|442.94|441.04|443|441.1|442.93|441.03|9
1732124320000|2024-11-20 17:38:40|442.95|441.05|442.97|441.07|442.97|441.07|442.93|441.03|9
1732124330000|2024-11-20 17:38:50|442.98|441.08|442.77|440.87|443.15|441.25|442.77|440.87|12
1732124340000|2024-11-20 17:39:00|442.76|440.86|442.98|441.08|442.99|441.09|442.76|440.86|8
1732124350000|2024-11-20 17:39:10|442.99|441.09|443.23|441.33|443.24|441.34|442.99|441.09|12
1732124360000|2024-11-20 17:39:20|443.24|441.34|443.42|441.52|443.42|441.52|443.24|441.34|11
1732124370000|2024-11-20 17:39:30|443.43|441.53|443.57|441.67|443.59|441.69|443.43|441.53|8
1732124380000|2024-11-20 17:39:40|443.55|441.65|443.51|441.61|443.59|441.69|443.51|441.61|6
1732124390000|2024-11-20 17:39:50|443.49|441.59|443.17|441.27|443.49|441.59|443.17|441.27|12
1732124400000|2024-11-20 17:40:00|443.16|441.26|442.92|441.02|443.16|441.26|442.92|441.02|13
1732124410000|2024-11-20 17:40:10|442.94|441.04|442.65|440.75|442.95|441.05|442.65|440.75|19
1732124420000|2024-11-20 17:40:20|442.64|440.74|442.58|440.68|442.64|440.74|442.57|440.67|7
1732124430000|2024-11-20 17:40:30|442.61|440.71|442.52|440.62|442.62|440.72|442.51|440.61|10
1732124440000|2024-11-20 17:40:40|442.51|440.61|442.44|440.54|442.51|440.61|442.43|440.53|7
1732124450000|2024-11-20 17:40:50|442.43|440.53|442.25|440.35|442.43|440.53|442.2|440.3|10
1732124460000|2024-11-20 17:41:00|442.31|440.41|442.29|440.39|442.35|440.45|442.25|440.35|7
1732124470000|2024-11-20 17:41:10|442.42|440.52|442.42|440.52|442.43|440.53|442.41|440.51|5
1732124480000|2024-11-20 17:41:20|442.5|440.6|442.56|440.66|442.59|440.69|442.5|440.6|7
1732124490000|2024-11-20 17:41:30|442.57|440.67|442.68|440.78|442.68|440.78|442.57|440.67|10
1732124500000|2024-11-20 17:41:40|442.69|440.79|442.65|440.75|442.72|440.82|442.65|440.75|7
1732124510000|2024-11-20 17:41:50|442.64|440.74|442.5|440.6|442.66|440.76|442.5|440.6|5
1732124520000|2024-11-20 17:42:00|442.51|440.61|442.65|440.75|442.65|440.75|442.51|440.61|8
1732124530000|2024-11-20 17:42:10|442.66|440.76|442.85|440.95|442.85|440.95|442.66|440.76|9
1732124540000|2024-11-20 17:42:20|442.86|440.96|442.85|440.95|442.88|440.98|442.8|440.9|5
1732124550000|2024-11-20 17:42:30|442.86|440.96|442.88|440.98|442.88|440.98|442.86|440.96|3
1732124560000|2024-11-20 17:42:40|442.87|440.97|442.68|440.78|442.87|440.97|442.68|440.78|8
1732124570000|2024-11-20 17:42:50|442.69|440.79|442.71|440.81|442.71|440.81|442.69|440.79|4
1732124580000|2024-11-20 17:43:00|442.65|440.75|442.71|440.81|442.71|440.81|442.61|440.71|11
1732124590000|2024-11-20 17:43:10|442.7|440.8|442.64|440.74|442.74|440.84|442.64|440.74|7
1732124600000|2024-11-20 17:43:20|442.65|440.75|442.9|441|442.91|441.01|442.65|440.75|12
1732124610000|2024-11-20 17:43:30|442.91|441.01|442.99|441.09|443|441.1|442.91|441.01|8
1732124620000|2024-11-20 17:43:40|442.98|441.08|443.05|441.15|443.06|441.16|442.98|441.08|8
1732124630000|2024-11-20 17:43:50|443.06|441.16|443.07|441.17|443.09|441.19|443.06|441.16|6
1732124640000|2024-11-20 17:44:00|443.06|441.16|442.87|440.97|443.06|441.16|442.87|440.97|11
1732124650000|2024-11-20 17:44:10|442.9|441|443.02|441.12|443.02|441.12|442.89|440.99|7
1732124660000|2024-11-20 17:44:20|443|441.1|443.36|441.46|443.36|441.46|443|441.1|10
1732124670000|2024-11-20 17:44:30|443.33|441.43|443.66|441.76|443.66|441.76|443.33|441.43|11
1732124680000|2024-11-20 17:44:40|443.67|441.77|443.66|441.76|443.67|441.77|443.65|441.75|3
1732124690000|2024-11-20 17:44:50|443.65|441.75|443.45|441.55|443.65|441.75|443.45|441.55|10
1732124700000|2024-11-20 17:45:00|443.46|441.56|443.52|441.62|443.54|441.64|443.46|441.56|7
1732124710000|2024-11-20 17:45:10|443.51|441.61|442.8|440.9|443.51|441.61|442.79|440.89|24
1732124720000|2024-11-20 17:45:20|442.79|440.89|442.85|440.95|442.85|440.95|442.71|440.81|12
1732124730000|2024-11-20 17:45:30|442.87|440.97|442.74|440.84|442.87|440.97|442.74|440.84|6
1732124740000|2024-11-20 17:45:40|442.75|440.85|442.36|440.46|442.75|440.85|442.35|440.45|18
1732124750000|2024-11-20 17:45:50|442.37|440.47|442.53|440.63|442.6|440.7|442.36|440.46|20
1732124760000|2024-11-20 17:46:00|442.52|440.62|442.53|440.63|442.55|440.65|442.52|440.62|6
1732124770000|2024-11-20 17:46:10|442.62|440.72|442.5|440.6|442.71|440.81|442.5|440.6|17
1732124780000|2024-11-20 17:46:20|442.49|440.59|442.48|440.58|442.52|440.62|442.48|440.58|8
1732124790000|2024-11-20 17:46:30|442.49|440.59|442.49|440.59|442.5|440.6|442.49|440.59|3
1732124800000|2024-11-20 17:46:40|442.52|440.62|442.69|440.79|442.69|440.79|442.5|440.6|6
1732124810000|2024-11-20 17:46:50|442.68|440.78|442.63|440.73|442.68|440.78|442.62|440.72|9
1732124820000|2024-11-20 17:47:00|442.64|440.74|442.51|440.61|442.67|440.77|442.51|440.61|8
1732124830000|2024-11-20 17:47:10|442.52|440.62|442.23|440.33|442.52|440.62|442.19|440.29|16
1732124840000|2024-11-20 17:47:20|442.22|440.32|442.35|440.45|442.35|440.45|442.22|440.32|6
1732124850000|2024-11-20 17:47:30|442.36|440.46|442.28|440.38|442.39|440.49|442.28|440.38|8
1732124860000|2024-11-20 17:47:40|442.27|440.37|442.18|440.28|442.28|440.38|442.18|440.28|9
1732124870000|2024-11-20 17:47:50|442.17|440.27|442.14|440.24|442.17|440.27|442.11|440.21|6
1732124880000|2024-11-20 17:48:00|442.13|440.23|442.23|440.33|442.3|440.4|442.12|440.22|9
1732124890000|2024-11-20 17:48:10|442.16|440.26|442.14|440.24|442.2|440.3|442.13|440.23|7
1732124900000|2024-11-20 17:48:20|442.15|440.25|442.15|440.25|442.29|440.39|442.14|440.24|11
1732124910000|2024-11-20 17:48:30|442.16|440.26|442.27|440.37|442.29|440.39|442.11|440.21|12
1732124920000|2024-11-20 17:48:40|442.28|440.38|442.13|440.23|442.28|440.38|442.13|440.23|9
1732124930000|2024-11-20 17:48:50|442.12|440.22|441.8|439.9|442.12|440.22|441.8|439.9|16
1732124940000|2024-11-20 17:49:00|441.83|439.93|441.68|439.78|441.83|439.93|441.67|439.77|12
1732124950000|2024-11-20 17:49:10|441.67|439.77|441.37|439.47|441.67|439.77|441.35|439.45|13
1732124960000|2024-11-20 17:49:20|441.31|439.41|440.94|439.04|441.33|439.43|440.94|439.04|12
1732124970000|2024-11-20 17:49:30|440.95|439.05|441.36|439.46|441.36|439.46|440.95|439.05|11
1732124980000|2024-11-20 17:49:40|441.4|439.5|441.7|439.8|441.7|439.8|441.4|439.5|9
1732124990000|2024-11-20 17:49:50|441.71|439.81|441.83|439.93|441.84|439.94|441.71|439.81|9
1732125000000|2024-11-20 17:50:00|441.84|439.94|441.81|439.91|441.91|440.01|441.81|439.91|10
1732125010000|2024-11-20 17:50:10|441.82|439.92|441.36|439.46|441.82|439.92|441.36|439.46|20
1732125020000|2024-11-20 17:50:20|441.35|439.45|441.24|439.34|441.35|439.45|441.23|439.33|8
1732125030000|2024-11-20 17:50:30|441.25|439.35|441.52|439.62|441.52|439.62|441.25|439.35|10
1732125040000|2024-11-20 17:50:40|441.53|439.63|441.52|439.62|441.6|439.7|441.51|439.61|8
1732125050000|2024-11-20 17:50:50|441.51|439.61|441.54|439.64|441.55|439.65|441.48|439.58|7
1732125060000|2024-11-20 17:51:00|441.66|439.76|441.75|439.85|441.75|439.85|441.66|439.76|7
1732125070000|2024-11-20 17:51:10|441.65|439.75|441.61|439.71|441.65|439.75|441.61|439.71|6
1732125080000|2024-11-20 17:51:20|441.62|439.72|441.83|439.93|441.83|439.93|441.56|439.66|15
1732125090000|2024-11-20 17:51:30|441.82|439.92|441.77|439.87|441.82|439.92|441.77|439.87|7
1732125100000|2024-11-20 17:51:40|441.76|439.86|441.79|439.89|441.8|439.9|441.76|439.86|6
1732125110000|2024-11-20 17:51:50|441.77|439.87|441.79|439.89|441.79|439.89|441.77|439.87|5
1732125120000|2024-11-20 17:52:00|441.78|439.88|441.48|439.58|441.78|439.88|441.48|439.58|12
1732125130000|2024-11-20 17:52:10|441.47|439.57|441.13|439.23|441.47|439.57|441.08|439.18|15
1732125140000|2024-11-20 17:52:20|441.14|439.24|441.6|439.7|441.6|439.7|441.14|439.24|19
1732125150000|2024-11-20 17:52:30|441.61|439.71|441.72|439.82|441.73|439.83|441.61|439.71|5
1732125160000|2024-11-20 17:52:40|441.71|439.81|441.65|439.75|441.72|439.82|441.64|439.74|7
1732125170000|2024-11-20 17:52:50|441.64|439.74|441.55|439.65|441.64|439.74|441.55|439.65|8
1732125180000|2024-11-20 17:53:00|441.54|439.64|441.47|439.57|441.56|439.66|441.39|439.49|13
1732125190000|2024-11-20 17:53:10|441.46|439.56|441.41|439.51|441.48|439.58|441.4|439.5|9
1732125200000|2024-11-20 17:53:20|441.4|439.5|440.79|438.89|441.4|439.5|440.79|438.89|20
1732125210000|2024-11-20 17:53:30|440.78|438.88|440.31|438.41|440.78|438.88|440.31|438.41|25
1732125220000|2024-11-20 17:53:40|440.3|438.4|439.87|437.97|440.3|438.4|439.87|437.97|25
1732125230000|2024-11-20 17:53:50|439.86|437.96|439.98|438.08|440.05|438.15|439.85|437.95|10
1732125240000|2024-11-20 17:54:00|439.97|438.07|439.95|438.05|439.97|438.07|439.91|438.01|9
1732125250000|2024-11-20 17:54:10|439.96|438.06|439.81|437.91|439.96|438.06|439.81|437.91|8
1732125260000|2024-11-20 17:54:20|439.8|437.9|439.52|437.62|439.8|437.9|439.5|437.6|23
1732125270000|2024-11-20 17:54:30|439.53|437.63|439.61|437.71|439.62|437.72|439.51|437.61|7
1732125280000|2024-11-20 17:54:40|439.6|437.7|439.72|437.82|439.73|437.83|439.6|437.7|8
1732125290000|2024-11-20 17:54:50|439.71|437.81|439.68|437.78|439.71|437.81|439.68|437.78|6
1732125300000|2024-11-20 17:55:00|439.67|437.77|439.47|437.57|439.68|437.78|439.46|437.56|12
1732125310000|2024-11-20 17:55:10|439.46|437.56|439.3|437.4|439.46|437.56|439.3|437.4|14
1732125320000|2024-11-20 17:55:20|439.29|437.39|439.13|437.23|439.34|437.44|439.13|437.23|11
1732125330000|2024-11-20 17:55:30|439.09|437.19|438.96|437.06|439.09|437.19|438.95|437.05|9
1732125340000|2024-11-20 17:55:40|439.02|437.12|439.01|437.11|439.02|437.12|438.96|437.06|7
1732125350000|2024-11-20 17:55:50|438.97|437.07|438.93|437.03|438.99|437.09|438.92|437.02|6
1732125360000|2024-11-20 17:56:00|438.9|437|438.39|436.49|439.04|437.14|438.38|436.48|25
1732125370000|2024-11-20 17:56:10|438.4|436.5|438.62|436.72|438.62|436.72|438.4|436.5|8
1732125380000|2024-11-20 17:56:20|438.61|436.71|438.46|436.56|438.61|436.71|438.46|436.56|6
1732125390000|2024-11-20 17:56:30|438.47|436.57|438.36|436.46|438.47|436.57|438.35|436.45|13
1732125400000|2024-11-20 17:56:40|438.37|436.47|438.27|436.37|438.37|436.47|438.26|436.36|13
1732125410000|2024-11-20 17:56:50|438.28|436.38|438.18|436.28|438.28|436.38|438.18|436.28|10
1732125420000|2024-11-20 17:57:00|438.23|436.33|438.48|436.58|438.5|436.6|438.23|436.33|15
1732125430000|2024-11-20 17:57:10|438.49|436.59|438.82|436.92|438.88|436.98|438.49|436.59|17
1732125440000|2024-11-20 17:57:20|438.83|436.93|438.84|436.94|439.01|437.11|438.83|436.93|16
1732125450000|2024-11-20 17:57:30|438.83|436.93|438.52|436.62|438.83|436.93|438.51|436.61|18
1732125460000|2024-11-20 17:57:40|438.53|436.63|438.49|436.59|438.55|436.65|438.49|436.59|11
1732125470000|2024-11-20 17:57:50|438.39|436.49|438.65|436.75|438.65|436.75|438.32|436.42|17
1732125480000|2024-11-20 17:58:00|438.64|436.74|438.61|436.71|438.67|436.77|438.53|436.63|17
1732125490000|2024-11-20 17:58:10|438.5|436.6|438.31|436.41|438.51|436.61|438.31|436.41|12
1732125500000|2024-11-20 17:58:20|438.3|436.4|438.12|436.22|438.31|436.41|438.1|436.2|13
1732125510000|2024-11-20 17:58:30|438.13|436.23|438.11|436.21|438.17|436.27|438.1|436.2|12
1732125520000|2024-11-20 17:58:40|438.12|436.22|438.07|436.17|438.12|436.22|438.06|436.16|7
1732125530000|2024-11-20 17:58:50|438.08|436.18|438.08|436.18|438.08|436.18|437.97|436.07|14
1732125540000|2024-11-20 17:59:00|438.09|436.19|438.07|436.17|438.1|436.2|438.06|436.16|4
1732125550000|2024-11-20 17:59:10|438.08|436.18|438.03|436.13|438.08|436.18|438.03|436.13|6
1732125560000|2024-11-20 17:59:20|437.86|435.96|437.51|435.61|437.87|435.97|437.51|435.61|19
1732125570000|2024-11-20 17:59:30|437.5|435.6|437.29|435.39|437.67|435.77|437.29|435.39|22
1732125580000|2024-11-20 17:59:40|437.28|435.38|437.18|435.28|437.28|435.38|437.15|435.25|15
1732125590000|2024-11-20 17:59:50|437.17|435.27|437.01|435.11|437.17|435.27|437.01|435.11|15
1732125600000|2024-11-20 18:00:00|437.02|435.12|437.05|435.15|437.23|435.33|437.02|435.12|22
1732125610000|2024-11-20 18:00:10|437.06|435.16|437.1|435.2|437.11|435.21|436.96|435.06|21
1732125620000|2024-11-20 18:00:20|437.11|435.21|437.13|435.23|437.22|435.32|437.03|435.13|22
1732125630000|2024-11-20 18:00:30|437.14|435.24|436.95|435.05|437.15|435.25|436.95|435.05|20
1732125640000|2024-11-20 18:00:40|436.94|435.04|436.92|435.02|436.99|435.09|436.92|435.02|9
1732125650000|2024-11-20 18:00:50|436.93|435.03|436.95|435.05|436.97|435.07|436.93|435.03|9
1732125660000|2024-11-20 18:01:00|436.94|435.04|436.47|434.57|436.94|435.04|436.47|434.57|16
1732125670000|2024-11-20 18:01:10|436.32|434.42|435.09|433.19|436.32|434.42|435.09|433.19|29
1732125680000|2024-11-20 18:01:20|435.1|433.2|434.27|432.37|435.29|433.39|434.09|432.19|29
1732125690000|2024-11-20 18:01:30|434.39|432.49|435.36|433.46|435.51|433.61|434.35|432.45|22
1732125700000|2024-11-20 18:01:40|435.34|433.44|434.84|432.94|435.34|433.44|434.67|432.77|21
1732125710000|2024-11-20 18:01:50|434.85|432.95|434.76|432.86|434.87|432.97|434.43|432.53|24
1732125720000|2024-11-20 18:02:00|434.84|432.94|435.56|433.66|435.56|433.66|434.79|432.89|26
1732125730000|2024-11-20 18:02:10|435.57|433.67|435.43|433.53|435.71|433.81|435.35|433.45|20
1732125740000|2024-11-20 18:02:20|435.47|433.57|436.14|434.24|436.14|434.24|435.47|433.57|20
1732125750000|2024-11-20 18:02:30|435.97|434.07|435.91|434.01|436.36|434.46|435.89|433.99|24
1732125760000|2024-11-20 18:02:40|435.92|434.02|436.07|434.17|436.07|434.17|435.91|434.01|17
1732125770000|2024-11-20 18:02:50|436.17|434.27|436.43|434.53|436.43|434.53|436.17|434.27|19
1732125780000|2024-11-20 18:03:00|436.41|434.51|436.64|434.74|436.66|434.76|436.32|434.42|19
1732125790000|2024-11-20 18:03:10|436.67|434.77|437.12|435.22|437.23|435.33|436.67|434.77|21
1732125800000|2024-11-20 18:03:20|437.13|435.23|437.3|435.4|437.3|435.4|437.13|435.23|15
1732125810000|2024-11-20 18:03:30|437.27|435.37|437.24|435.34|437.27|435.37|437.2|435.3|12
1732125820000|2024-11-20 18:03:40|437.25|435.35|437.58|435.68|437.58|435.68|437.25|435.35|19
1732125830000|2024-11-20 18:03:50|437.61|435.71|437.9|436|437.9|436|437.61|435.71|15
1732125840000|2024-11-20 18:04:00|437.91|436.01|437.87|435.97|438.11|436.21|437.86|435.96|18
1732125850000|2024-11-20 18:04:10|437.88|435.98|438.04|436.14|438.04|436.14|437.88|435.98|17
1732125860000|2024-11-20 18:04:20|438.05|436.15|438.08|436.18|438.21|436.31|438.05|436.15|17
1732125870000|2024-11-20 18:04:30|438.09|436.19|438.05|436.15|438.2|436.3|438.05|436.15|21
1732125880000|2024-11-20 18:04:40|438.06|436.16|438.2|436.3|438.2|436.3|438.02|436.12|17
1732125890000|2024-11-20 18:04:50|438.21|436.31|437.84|435.94|438.24|436.34|437.8|435.9|19
1732125900000|2024-11-20 18:05:00|437.85|435.95|438.15|436.25|438.15|436.25|437.85|435.95|15
1732125910000|2024-11-20 18:05:10|438.16|436.26|437.71|435.81|438.17|436.27|437.71|435.81|20
1732125920000|2024-11-20 18:05:20|437.7|435.8|437.3|435.4|437.7|435.8|437.3|435.4|18
1732125930000|2024-11-20 18:05:30|437.29|435.39|437.09|435.19|437.29|435.39|437.01|435.11|16
1732125940000|2024-11-20 18:05:40|437.1|435.2|436.85|434.95|437.28|435.38|436.79|434.89|15
1732125950000|2024-11-20 18:05:50|436.84|434.94|436.61|434.71|436.88|434.98|436.61|434.71|18
1732125960000|2024-11-20 18:06:00|436.52|434.62|436.42|434.52|436.52|434.62|436.4|434.5|12
1732125970000|2024-11-20 18:06:10|436.41|434.51|436.18|434.28|436.63|434.73|436.18|434.28|19
1732125980000|2024-11-20 18:06:20|436.19|434.29|436.21|434.31|436.21|434.31|436.06|434.16|15
1732125990000|2024-11-20 18:06:30|436.22|434.32|436.52|434.62|436.52|434.62|436.09|434.19|18
1732126000000|2024-11-20 18:06:40|436.51|434.61|436.98|435.08|436.98|435.08|436.5|434.6|20
1732126010000|2024-11-20 18:06:50|437|435.1|437.18|435.28|437.18|435.28|436.99|435.09|12
1732126020000|2024-11-20 18:07:00|437.24|435.34|437.37|435.47|437.4|435.5|437.24|435.34|17
1732126030000|2024-11-20 18:07:10|437.34|435.44|437.23|435.33|437.34|435.44|437.18|435.28|15
1732126040000|2024-11-20 18:07:20|437.22|435.32|437.03|435.13|437.23|435.33|437.01|435.11|19
1732126050000|2024-11-20 18:07:30|437.04|435.14|437.17|435.27|437.23|435.33|437.04|435.14|14
1732126060000|2024-11-20 18:07:40|437.18|435.28|437.06|435.16|437.19|435.29|436.85|434.95|22
1732126070000|2024-11-20 18:07:50|437.07|435.17|437.59|435.69|437.59|435.69|437.07|435.17|21
1732126080000|2024-11-20 18:08:00|437.6|435.7|437.98|436.08|437.98|436.08|437.6|435.7|19
1732126090000|2024-11-20 18:08:10|437.99|436.09|438.04|436.14|438.08|436.18|437.99|436.09|13
1732126100000|2024-11-20 18:08:20|438.05|436.15|438.3|436.4|438.3|436.4|438.04|436.14|18
1732126110000|2024-11-20 18:08:30|438.31|436.41|438.29|436.39|438.32|436.42|438.13|436.23|14
1732126120000|2024-11-20 18:08:40|438.3|436.4|438.38|436.48|438.39|436.49|438.3|436.4|18
1732126130000|2024-11-20 18:08:50|438.39|436.49|438.38|436.48|438.48|436.58|438.33|436.43|13
1732126140000|2024-11-20 18:09:00|438.39|436.49|438.62|436.72|438.72|436.82|438.39|436.49|19
1732126150000|2024-11-20 18:09:10|438.58|436.68|438.37|436.47|438.58|436.68|438.34|436.44|16
1732126160000|2024-11-20 18:09:20|438.38|436.48|438.38|436.48|438.57|436.67|438.37|436.47|22
1732126170000|2024-11-20 18:09:30|438.39|436.49|438.32|436.42|438.4|436.5|438.25|436.35|17
1732126180000|2024-11-20 18:09:40|438.17|436.27|438.19|436.29|438.22|436.32|438.15|436.25|14
1732126190000|2024-11-20 18:09:50|438.09|436.19|438.31|436.41|438.31|436.41|438.09|436.19|14
1732126200000|2024-11-20 18:10:00|438.37|436.47|438.56|436.66|438.56|436.66|438.36|436.46|14
1732126210000|2024-11-20 18:10:10|438.57|436.67|438.31|436.41|438.59|436.69|438.31|436.41|16
1732126220000|2024-11-20 18:10:20|438.3|436.4|438.7|436.8|438.7|436.8|438.3|436.4|20
1732126230000|2024-11-20 18:10:30|438.71|436.81|438.77|436.87|438.88|436.98|438.71|436.81|13
1732126240000|2024-11-20 18:10:40|438.69|436.79|438.9|437|438.9|437|438.69|436.79|18
1732126250000|2024-11-20 18:10:50|438.91|437.01|438.8|436.9|438.97|437.07|438.8|436.9|10
1732126260000|2024-11-20 18:11:00|438.79|436.89|438.57|436.67|438.8|436.9|438.55|436.65|19
1732126270000|2024-11-20 18:11:10|438.56|436.66|438.3|436.4|438.56|436.66|438.24|436.34|15
1732126280000|2024-11-20 18:11:20|438.31|436.41|438.49|436.59|438.49|436.59|438.31|436.41|11
1732126290000|2024-11-20 18:11:30|438.5|436.6|438.69|436.79|438.72|436.82|438.5|436.6|12
1732126300000|2024-11-20 18:11:40|438.7|436.8|438.91|437.01|438.91|437.01|438.7|436.8|12
1732126310000|2024-11-20 18:11:50|438.92|437.02|439.17|437.27|439.22|437.32|438.92|437.02|17
1732126320000|2024-11-20 18:12:00|439.16|437.26|439.24|437.34|439.33|437.43|439.06|437.16|20
1732126330000|2024-11-20 18:12:10|439.25|437.35|439.29|437.39|439.41|437.51|439.25|437.35|15
1732126340000|2024-11-20 18:12:20|439.3|437.4|439.01|437.11|439.3|437.4|438.96|437.06|23
1732126350000|2024-11-20 18:12:30|439.02|437.12|439.13|437.23|439.18|437.28|439.01|437.11|15
1732126360000|2024-11-20 18:12:40|439.22|437.32|439.46|437.56|439.46|437.56|439.22|437.32|15
1732126370000|2024-11-20 18:12:50|439.47|437.57|439.91|438.01|439.91|438.01|439.47|437.57|17
1732126380000|2024-11-20 18:13:00|439.98|438.08|439.7|437.8|440.06|438.16|439.66|437.76|24
1732126390000|2024-11-20 18:13:10|439.66|437.76|439.65|437.75|439.66|437.76|439.47|437.57|18
1732126400000|2024-11-20 18:13:20|439.66|437.76|439.79|437.89|439.79|437.89|439.66|437.76|18
1732126410000|2024-11-20 18:13:30|439.8|437.9|440.05|438.15|440.06|438.16|439.8|437.9|16
1732126420000|2024-11-20 18:13:40|440.01|438.11|439.9|438|440.01|438.11|439.84|437.94|15
1732126430000|2024-11-20 18:13:50|439.91|438.01|440.13|438.23|440.13|438.23|439.91|438.01|12
1732126440000|2024-11-20 18:14:00|440.14|438.24|439.78|437.88|440.14|438.24|439.77|437.87|13
1732126450000|2024-11-20 18:14:10|439.79|437.89|439.97|438.07|439.97|438.07|439.79|437.89|14
1732126460000|2024-11-20 18:14:20|439.98|438.08|440.19|438.29|440.26|438.36|439.98|438.08|15
1732126470000|2024-11-20 18:14:30|440.26|438.36|440.31|438.41|440.31|438.41|440.26|438.36|10
1732126480000|2024-11-20 18:14:40|440.32|438.42|440.14|438.24|440.42|438.52|440.14|438.24|20
1732126490000|2024-11-20 18:14:50|440.13|438.23|440.33|438.43|440.33|438.43|440.13|438.23|14
1732126500000|2024-11-20 18:15:00|440.34|438.44|440.46|438.56|440.53|438.63|440.33|438.43|14
1732126510000|2024-11-20 18:15:10|440.47|438.57|440.62|438.72|440.63|438.73|440.46|438.56|6
1732126520000|2024-11-20 18:15:20|440.63|438.73|440.88|438.98|440.88|438.98|440.62|438.72|15
1732126530000|2024-11-20 18:15:30|440.89|438.99|441.05|439.15|441.07|439.17|440.89|438.99|12
1732126540000|2024-11-20 18:15:40|441.06|439.16|440.9|439|441.06|439.16|440.89|438.99|16
1732126550000|2024-11-20 18:15:50|440.91|439.01|440.86|438.96|440.96|439.06|440.8|438.9|19
1732126560000|2024-11-20 18:16:00|440.85|438.95|441.06|439.16|441.1|439.2|440.79|438.89|17
1732126570000|2024-11-20 18:16:10|441.07|439.17|440.92|439.02|441.14|439.24|440.9|439|17
1732126580000|2024-11-20 18:16:20|440.93|439.03|441.01|439.11|441.01|439.11|440.93|439.03|15
1732126590000|2024-11-20 18:16:30|441.02|439.12|440.47|438.57|441.02|439.12|440.45|438.55|18
1732126600000|2024-11-20 18:16:40|440.46|438.56|440.41|438.51|440.5|438.6|440.4|438.5|16
1732126610000|2024-11-20 18:16:50|440.25|438.35|440.31|438.41|440.31|438.41|440.25|438.35|10
1732126620000|2024-11-20 18:17:00|440.32|438.42|440.58|438.68|440.69|438.79|440.32|438.42|19
1732126630000|2024-11-20 18:17:10|440.59|438.69|440.2|438.3|440.6|438.7|440.2|438.3|13
1732126640000|2024-11-20 18:17:20|440.19|438.29|439.58|437.68|440.2|438.3|439.52|437.62|20
1732126650000|2024-11-20 18:17:30|439.59|437.69|439.35|437.45|439.59|437.69|439.27|437.37|19
1732126660000|2024-11-20 18:17:40|439.36|437.46|439.59|437.69|439.59|437.69|439.36|437.46|12
1732126670000|2024-11-20 18:17:50|439.6|437.7|439.95|438.05|439.95|438.05|439.6|437.7|15
1732126680000|2024-11-20 18:18:00|439.94|438.04|439.68|437.78|439.96|438.06|439.63|437.73|23
1732126690000|2024-11-20 18:18:10|439.69|437.79|439.27|437.37|439.69|437.79|439.26|437.36|18
1732126700000|2024-11-20 18:18:20|439.26|437.36|438.34|436.44|439.26|437.36|438.32|436.42|23
1732126710000|2024-11-20 18:18:30|438.31|436.41|437.98|436.08|438.31|436.41|437.8|435.9|21
1732126720000|2024-11-20 18:18:40|437.97|436.07|437.51|435.61|437.97|436.07|437.4|435.5|24
1732126730000|2024-11-20 18:18:50|437.52|435.62|437.28|435.38|437.53|435.63|437.24|435.34|18
1732126740000|2024-11-20 18:19:00|437.29|435.39|438.25|436.35|438.26|436.36|437.25|435.35|26
1732126750000|2024-11-20 18:19:10|438.23|436.33|438.03|436.13|438.29|436.39|438.03|436.13|24
1732126760000|2024-11-20 18:19:20|437.96|436.06|437.31|435.41|437.96|436.06|437.31|435.41|26
1732126770000|2024-11-20 18:19:30|437.33|435.43|437.15|435.25|437.34|435.44|437.09|435.19|21
1732126780000|2024-11-20 18:19:40|437.16|435.26|436.99|435.09|437.21|435.31|436.92|435.02|19
1732126790000|2024-11-20 18:19:50|436.91|435.01|436.89|434.99|436.96|435.06|436.86|434.96|15
1732126800000|2024-11-20 18:20:00|436.9|435|436.54|434.64|436.9|435|436.47|434.57|20
1732126810000|2024-11-20 18:20:10|436.55|434.65|436.46|434.56|436.56|434.66|436.46|434.56|15
1732126820000|2024-11-20 18:20:20|436.41|434.51|436.25|434.35|436.41|434.51|436.16|434.26|17
1732126830000|2024-11-20 18:20:30|436.26|434.36|436.14|434.24|436.44|434.54|436.13|434.23|22
1732126840000|2024-11-20 18:20:40|436.16|434.26|436.07|434.17|436.2|434.3|436.07|434.17|18
1732126850000|2024-11-20 18:20:50|436.06|434.16|435.84|433.94|436.08|434.18|435.81|433.91|18
1732126860000|2024-11-20 18:21:00|435.85|433.95|435.46|433.56|436|434.1|435.46|433.56|17
1732126870000|2024-11-20 18:21:10|435.47|433.57|435.53|433.63|435.53|433.63|435.39|433.49|21
1732126880000|2024-11-20 18:21:20|435.54|433.64|435.45|433.55|435.58|433.68|435.45|433.55|17
1732126890000|2024-11-20 18:21:30|435.52|433.62|436.16|434.26|436.16|434.26|435.52|433.62|21
1732126900000|2024-11-20 18:21:40|435.91|434.01|435.94|434.04|436.17|434.27|435.88|433.98|20
1732126910000|2024-11-20 18:21:50|435.95|434.05|435.68|433.78|435.96|434.06|435.68|433.78|22
1732126920000|2024-11-20 18:22:00|435.62|433.72|435.07|433.17|435.65|433.75|435.07|433.17|22
1732126930000|2024-11-20 18:22:10|435.11|433.21|434.14|432.24|435.12|433.22|434.14|432.24|28
1732126940000|2024-11-20 18:22:20|434.1|432.2|434.4|432.5|434.72|432.82|434.1|432.2|22
1732126950000|2024-11-20 18:22:30|434.37|432.47|434.36|432.46|434.37|432.47|434.2|432.3|20
1732126960000|2024-11-20 18:22:40|434.37|432.47|434.29|432.39|434.4|432.5|434.27|432.37|20
1732126970000|2024-11-20 18:22:50|434.3|432.4|434.2|432.3|434.33|432.43|434.16|432.26|11
1732126980000|2024-11-20 18:23:00|434.21|432.31|434|432.1|434.3|432.4|434|432.1|21
1732126990000|2024-11-20 18:23:10|433.95|432.05|434.25|432.35|434.25|432.35|433.94|432.04|18
1732127000000|2024-11-20 18:23:20|434.26|432.36|434.13|432.23|434.32|432.42|434.04|432.14|23
1732127010000|2024-11-20 18:23:30|434.18|432.28|434.39|432.49|434.39|432.49|434.18|432.28|13
1732127020000|2024-11-20 18:23:40|434.38|432.48|434.09|432.19|434.39|432.49|434.07|432.17|18
1732127030000|2024-11-20 18:23:50|434.1|432.2|434.26|432.36|434.26|432.36|434.03|432.13|18
1732127040000|2024-11-20 18:24:00|434.27|432.37|434.7|432.8|434.7|432.8|434.27|432.37|22
1732127050000|2024-11-20 18:24:10|434.72|432.82|434.68|432.78|434.77|432.87|434.59|432.69|20
1732127060000|2024-11-20 18:24:20|434.69|432.79|434.79|432.89|435.13|433.23|434.69|432.79|22
1732127070000|2024-11-20 18:24:30|434.9|433|435.09|433.19|435.19|433.29|434.62|432.72|21
1732127080000|2024-11-20 18:24:40|435.1|433.2|435.05|433.15|435.1|433.2|434.85|432.95|17
1732127090000|2024-11-20 18:24:50|435.24|433.34|435.29|433.39|435.29|433.39|435.21|433.31|14
1732127100000|2024-11-20 18:25:00|435.3|433.4|436.06|434.16|436.06|434.16|435.3|433.4|25
1732127110000|2024-11-20 18:25:10|436.16|434.26|435.58|433.68|436.16|434.26|435.58|433.68|25
1732127120000|2024-11-20 18:25:20|435.57|433.67|435.62|433.72|435.65|433.75|435.57|433.67|20
1732127130000|2024-11-20 18:25:30|435.63|433.73|435.51|433.61|435.82|433.92|435.33|433.43|22
1732127140000|2024-11-20 18:25:40|435.52|433.62|435.7|433.8|435.84|433.94|435.51|433.61|23
1732127150000|2024-11-20 18:25:50|435.61|433.71|435.53|433.63|435.65|433.75|435.48|433.58|17
1732127160000|2024-11-20 18:26:00|435.54|433.64|435.76|433.86|435.76|433.86|435.43|433.53|18
1732127170000|2024-11-20 18:26:10|435.83|433.93|435.54|433.64|435.93|434.03|435.54|433.64|22
1732127180000|2024-11-20 18:26:20|435.55|433.65|435.79|433.89|435.79|433.89|435.53|433.63|19
1732127190000|2024-11-20 18:26:30|435.8|433.9|436.81|434.91|436.81|434.91|435.8|433.9|22
1732127200000|2024-11-20 18:26:40|436.82|434.92|436.56|434.66|436.82|434.92|436.55|434.65|22
1732127210000|2024-11-20 18:26:50|436.46|434.56|436.33|434.43|436.51|434.61|436.32|434.42|19
1732127220000|2024-11-20 18:27:00|436.34|434.44|436.35|434.45|436.44|434.54|436.32|434.42|19
1732127230000|2024-11-20 18:27:10|436.36|434.46|435.71|433.81|436.36|434.46|435.71|433.81|20
1732127240000|2024-11-20 18:27:20|435.72|433.82|435.69|433.79|435.72|433.82|435.54|433.64|19
1732127250000|2024-11-20 18:27:30|435.7|433.8|435.84|433.94|435.84|433.94|435.61|433.71|18
1732127260000|2024-11-20 18:27:40|435.85|433.95|436.3|434.4|436.3|434.4|435.85|433.95|18
1732127270000|2024-11-20 18:27:50|436.31|434.41|436.29|434.39|436.37|434.47|436.28|434.38|11
1732127280000|2024-11-20 18:28:00|436.3|434.4|436.39|434.49|436.39|434.49|436.21|434.31|17
1732127290000|2024-11-20 18:28:10|436.4|434.5|436.5|434.6|436.5|434.6|436.36|434.46|17
1732127300000|2024-11-20 18:28:20|436.51|434.61|436.73|434.83|436.73|434.83|436.51|434.61|16
1732127310000|2024-11-20 18:28:30|436.74|434.84|437.1|435.2|437.1|435.2|436.74|434.84|13
1732127320000|2024-11-20 18:28:40|437.09|435.19|436.96|435.06|437.11|435.21|436.89|434.99|14
1732127330000|2024-11-20 18:28:50|436.97|435.07|436.65|434.75|436.99|435.09|436.63|434.73|20
1732127340000|2024-11-20 18:29:00|436.66|434.76|436.27|434.37|436.72|434.82|436.27|434.37|20
1732127350000|2024-11-20 18:29:10|436.26|434.36|436.48|434.58|436.48|434.58|436.22|434.32|24
1732127360000|2024-11-20 18:29:20|436.49|434.59|436.56|434.66|436.56|434.66|436.42|434.52|17
1732127370000|2024-11-20 18:29:30|436.66|434.76|436.8|434.9|436.92|435.02|436.66|434.76|18
1732127380000|2024-11-20 18:29:40|436.81|434.91|436.78|434.88|436.85|434.95|436.72|434.82|20
1732127390000|2024-11-20 18:29:50|436.79|434.89|436.74|434.84|436.82|434.92|436.72|434.82|12
1732127400000|2024-11-20 18:30:00|436.75|434.85|436.1|434.2|436.77|434.87|436.07|434.17|20
1732127410000|2024-11-20 18:30:10|436.11|434.21|435.89|433.99|436.17|434.27|435.87|433.97|21
1732127420000|2024-11-20 18:30:20|435.9|434|436.29|434.39|436.35|434.45|435.9|434|18
1732127430000|2024-11-20 18:30:30|436.3|434.4|436.36|434.46|436.42|434.52|436.3|434.4|15
1732127440000|2024-11-20 18:30:40|436.31|434.41|436.18|434.28|436.32|434.42|436.12|434.22|16
1732127450000|2024-11-20 18:30:50|436.19|434.29|436.09|434.19|436.19|434.29|436.09|434.19|12
1732127460000|2024-11-20 18:31:00|436.1|434.2|435.97|434.07|436.14|434.24|435.88|433.98|22
1732127470000|2024-11-20 18:31:10|435.96|434.06|436.31|434.41|436.31|434.41|435.96|434.06|17
1732127480000|2024-11-20 18:31:20|436.3|434.4|436.02|434.12|436.3|434.4|435.85|433.95|17
1732127490000|2024-11-20 18:31:30|436.03|434.13|435.74|433.84|436.03|434.13|435.71|433.81|20
1732127500000|2024-11-20 18:31:40|435.75|433.85|436.08|434.18|436.13|434.23|435.74|433.84|20
1732127510000|2024-11-20 18:31:50|436.09|434.19|435.25|433.35|436.09|434.19|435.25|433.35|17
1732127520000|2024-11-20 18:32:00|435.23|433.33|435.62|433.72|435.62|433.72|435.18|433.28|22
1732127530000|2024-11-20 18:32:10|435.63|433.73|436.28|434.38|436.28|434.38|435.63|433.73|14
1732127540000|2024-11-20 18:32:20|436.23|434.33|435.79|433.89|436.23|434.33|435.69|433.79|20
1732127550000|2024-11-20 18:32:30|435.8|433.9|435.68|433.78|435.81|433.91|435.66|433.76|19
1732127560000|2024-11-20 18:32:40|435.69|433.79|435.31|433.41|435.69|433.79|435.31|433.41|18
1732127570000|2024-11-20 18:32:50|435.11|433.21|434.7|432.8|435.22|433.32|434.67|432.77|22
1732127580000|2024-11-20 18:33:00|434.73|432.83|434.9|433|434.99|433.09|434.73|432.83|17
1732127590000|2024-11-20 18:33:10|434.87|432.97|435.12|433.22|435.12|433.22|434.87|432.97|11
1732127600000|2024-11-20 18:33:20|435.11|433.21|434.85|432.95|435.11|433.21|434.76|432.86|14
1732127610000|2024-11-20 18:33:30|434.86|432.96|434.94|433.04|435.01|433.11|434.86|432.96|10
1732127620000|2024-11-20 18:33:40|434.95|433.05|435.45|433.55|435.45|433.55|434.95|433.05|16
1732127630000|2024-11-20 18:33:50|435.59|433.69|437.66|435.76|437.74|435.84|435.59|433.69|25
1732127640000|2024-11-20 18:34:00|437.67|435.77|437.84|435.94|438.11|436.21|437.3|435.4|25
1732127650000|2024-11-20 18:34:10|437.94|436.04|437.05|435.15|438.3|436.4|437.05|435.15|25
1732127660000|2024-11-20 18:34:20|437.04|435.14|437.41|435.51|437.41|435.51|436.84|434.94|20
1732127670000|2024-11-20 18:34:30|437.4|435.5|437.08|435.18|437.57|435.67|437.08|435.18|26
1732127680000|2024-11-20 18:34:40|436.93|435.03|436.6|434.7|436.93|435.03|436.6|434.7|16
1732127690000|2024-11-20 18:34:50|436.59|434.69|436.58|434.68|436.62|434.72|436.45|434.55|17
1732127700000|2024-11-20 18:35:00|436.62|434.72|436.62|434.72|436.75|434.85|436.58|434.68|12
1732127710000|2024-11-20 18:35:10|436.64|434.74|437.48|435.58|437.48|435.58|436.61|434.71|12
1732127720000|2024-11-20 18:35:20|437.31|435.41|437.64|435.74|437.72|435.82|437.12|435.22|21
1732127730000|2024-11-20 18:35:30|437.63|435.73|437.47|435.57|437.63|435.73|437.43|435.53|14
1732127740000|2024-11-20 18:35:40|437.68|435.78|438.44|436.54|438.44|436.54|437.68|435.78|17
1732127750000|2024-11-20 18:35:50|438.57|436.67|438.67|436.77|438.73|436.83|438.57|436.67|14
1732127760000|2024-11-20 18:36:00|438.64|436.74|438.66|436.76|438.69|436.79|438.58|436.68|18
1732127770000|2024-11-20 18:36:10|438.63|436.73|437.97|436.07|438.64|436.74|437.97|436.07|30
1732127780000|2024-11-20 18:36:20|437.95|436.05|437.68|435.78|437.95|436.05|437.61|435.71|24
1732127790000|2024-11-20 18:36:30|437.62|435.72|437.68|435.78|437.69|435.79|437.54|435.64|22
1732127800000|2024-11-20 18:36:40|437.7|435.8|437.2|435.3|437.7|435.8|437.2|435.3|23
1732127810000|2024-11-20 18:36:50|437.13|435.23|436.99|435.09|437.17|435.27|436.96|435.06|12
1732127820000|2024-11-20 18:37:00|436.98|435.08|437.04|435.14|437.12|435.22|436.62|434.72|27
1732127830000|2024-11-20 18:37:10|437.13|435.23|437.21|435.31|437.25|435.35|436.91|435.01|23
1732127840000|2024-11-20 18:37:20|437.07|435.17|437.13|435.23|437.17|435.27|437|435.1|24
1732127850000|2024-11-20 18:37:30|437.12|435.22|437.44|435.54|437.44|435.54|437.12|435.22|15
1732127860000|2024-11-20 18:37:40|437.4|435.5|437.62|435.72|437.96|436.06|437.4|435.5|21
1732127870000|2024-11-20 18:37:50|437.61|435.71|437.59|435.69|437.64|435.74|437.59|435.69|10
1732127880000|2024-11-20 18:38:00|437.57|435.67|437.34|435.44|437.57|435.67|437.33|435.43|16
1732127890000|2024-11-20 18:38:10|437.38|435.48|437.24|435.34|437.54|435.64|437.24|435.34|16
1732127900000|2024-11-20 18:38:20|436.99|435.09|436.63|434.73|436.99|435.09|436.61|434.71|17
1732127910000|2024-11-20 18:38:30|436.64|434.74|436.59|434.69|436.67|434.77|436.59|434.69|5
1732127920000|2024-11-20 18:38:40|436.6|434.7|436.2|434.3|436.6|434.7|436.19|434.29|21
1732127930000|2024-11-20 18:38:50|436|434.1|435.61|433.71|436|434.1|435.45|433.55|18
1732127940000|2024-11-20 18:39:00|435.62|433.72|436.02|434.12|436.21|434.31|435.61|433.71|19
1732127950000|2024-11-20 18:39:10|436.09|434.19|436.46|434.56|436.63|434.73|436|434.1|19
1732127960000|2024-11-20 18:39:20|436.45|434.55|436.46|434.56|436.46|434.56|436.4|434.5|8
1732127970000|2024-11-20 18:39:30|436.63|434.73|436.69|434.79|436.69|434.79|436.63|434.73|7
1732127980000|2024-11-20 18:39:40|436.7|434.8|436.95|435.05|436.96|435.06|436.7|434.8|8
1732127990000|2024-11-20 18:39:50|436.96|435.06|437.13|435.23|437.13|435.23|436.95|435.05|9
1732128000000|2024-11-20 18:40:00|437.16|435.26|437.38|435.48|437.44|435.54|437.13|435.23|16
1732128010000|2024-11-20 18:40:10|437.39|435.49|437.57|435.67|437.64|435.74|437.39|435.49|16
1732128020000|2024-11-20 18:40:20|437.58|435.68|437.75|435.85|437.76|435.86|437.58|435.68|8
1732128030000|2024-11-20 18:40:30|437.78|435.88|437.5|435.6|437.78|435.88|437.39|435.49|16
1732128040000|2024-11-20 18:40:40|437.41|435.51|437.23|435.33|437.62|435.72|437.23|435.33|17
1732128050000|2024-11-20 18:40:50|437.25|435.35|437.31|435.41|437.32|435.42|437.25|435.35|5
1732128060000|2024-11-20 18:41:00|437.36|435.46|437.52|435.62|437.52|435.62|437.35|435.45|9
1732128070000|2024-11-20 18:41:10|437.54|435.64|437.4|435.5|437.56|435.66|437.39|435.49|16
1732128080000|2024-11-20 18:41:20|437.41|435.51|437.05|435.15|437.41|435.51|436.98|435.08|16
1732128090000|2024-11-20 18:41:30|437.15|435.25|437.05|435.15|437.15|435.25|436.96|435.06|10
1732128100000|2024-11-20 18:41:40|437.1|435.2|437.4|435.5|437.41|435.51|437.1|435.2|12
1732128110000|2024-11-20 18:41:50|437.39|435.49|437.17|435.27|437.39|435.49|437.17|435.27|7
1732128120000|2024-11-20 18:42:00|437.06|435.16|437.04|435.14|437.11|435.21|437.04|435.14|9
1732128130000|2024-11-20 18:42:10|436.97|435.07|436.95|435.05|437.02|435.12|436.95|435.05|9
1732128140000|2024-11-20 18:42:20|437.01|435.11|436.91|435.01|437.01|435.11|436.91|435.01|4
1732128150000|2024-11-20 18:42:30|436.96|435.06|437.09|435.19|437.09|435.19|436.96|435.06|7
1732128160000|2024-11-20 18:42:40|437.1|435.2|437.14|435.24|437.16|435.26|437.09|435.19|5
1732128170000|2024-11-20 18:42:50|437.21|435.31|437.3|435.4|437.34|435.44|437.19|435.29|10
1732128180000|2024-11-20 18:43:00|437.29|435.39|437.19|435.29|437.29|435.39|437.19|435.29|7
1732128190000|2024-11-20 18:43:10|437.17|435.27|437.21|435.31|437.21|435.31|437.17|435.27|5
1732128200000|2024-11-20 18:43:20|437.22|435.32|437.33|435.43|437.33|435.43|437.19|435.29|4
1732128210000|2024-11-20 18:43:30|437.31|435.41|437.73|435.83|437.74|435.84|437.3|435.4|15
1732128220000|2024-11-20 18:43:40|437.95|436.05|437.74|435.84|437.95|436.05|437.7|435.8|11
1732128230000|2024-11-20 18:43:50|437.81|435.91|438|436.1|438.06|436.16|437.78|435.88|13
1732128240000|2024-11-20 18:44:00|437.99|436.09|437.77|435.87|437.99|436.09|437.76|435.86|12
1732128250000|2024-11-20 18:44:10|437.76|435.86|437.82|435.92|437.82|435.92|437.76|435.86|4
1732128260000|2024-11-20 18:44:20|437.9|436|437.86|435.96|437.9|436|437.76|435.86|11
1732128270000|2024-11-20 18:44:30|437.82|435.92|437.59|435.69|437.82|435.92|437.59|435.69|13
1732128280000|2024-11-20 18:44:40|437.58|435.68|437.4|435.5|437.58|435.68|437.4|435.5|5
1732128290000|2024-11-20 18:44:50|437.39|435.49|437.27|435.37|437.4|435.5|437.27|435.37|7
1732128300000|2024-11-20 18:45:00|437.26|435.36|437.24|435.34|437.27|435.37|437.17|435.27|6
1732128310000|2024-11-20 18:45:10|437.29|435.39|437.29|435.39|437.34|435.44|437.29|435.39|3
1732128320000|2024-11-20 18:45:20|437.3|435.4|437.32|435.42|437.4|435.5|437.24|435.34|12
1732128330000|2024-11-20 18:45:30|437.33|435.43|437.18|435.28|437.54|435.64|437.17|435.27|19
1732128340000|2024-11-20 18:45:40|437.17|435.27|437.13|435.23|437.17|435.27|437.13|435.23|5
1732128350000|2024-11-20 18:45:50|437.12|435.22|436.97|435.07|437.21|435.31|436.93|435.03|15
1732128360000|2024-11-20 18:46:00|436.98|435.08|437.03|435.13|437.03|435.13|436.98|435.08|10
1732128370000|2024-11-20 18:46:10|437.07|435.17|436.87|434.97|437.08|435.18|436.71|434.81|9
1732128380000|2024-11-20 18:46:20|436.88|434.98|437.34|435.44|437.34|435.44|436.88|434.98|15
1732128390000|2024-11-20 18:46:30|437.32|435.42|437.47|435.57|437.59|435.69|437.28|435.38|16
1732128400000|2024-11-20 18:46:40|437.44|435.54|437.5|435.6|437.5|435.6|437.42|435.52|5
1732128410000|2024-11-20 18:46:50|437.47|435.57|437.52|435.62|437.61|435.71|437.47|435.57|9
1732128420000|2024-11-20 18:47:00|437.51|435.61|437.45|435.55|437.51|435.61|437.39|435.49|11
1732128430000|2024-11-20 18:47:10|437.46|435.56|437.41|435.51|437.47|435.57|437.27|435.37|13
1732128440000|2024-11-20 18:47:20|437.48|435.58|437.67|435.77|437.73|435.83|437.48|435.58|12
1732128450000|2024-11-20 18:47:30|437.72|435.82|437.7|435.8|437.81|435.91|437.69|435.79|10
1732128460000|2024-11-20 18:47:40|437.79|435.89|437.85|435.95|437.88|435.98|437.75|435.85|8
1732128470000|2024-11-20 18:47:50|437.84|435.94|437.7|435.8|437.84|435.94|437.7|435.8|6
1732128480000|2024-11-20 18:48:00|437.71|435.81|437.37|435.47|437.82|435.92|437.36|435.46|19
1732128490000|2024-11-20 18:48:10|437.38|435.48|437.76|435.86|437.76|435.86|437.38|435.48|13
1732128500000|2024-11-20 18:48:20|437.77|435.87|437.78|435.88|438|436.1|437.72|435.82|15
1732128510000|2024-11-20 18:48:30|437.71|435.81|437.68|435.78|437.85|435.95|437.68|435.78|15
1732128520000|2024-11-20 18:48:40|437.73|435.83|437.77|435.87|437.93|436.03|437.64|435.74|10
1732128530000|2024-11-20 18:48:50|437.76|435.86|437.8|435.9|437.83|435.93|437.76|435.86|4
1732128540000|2024-11-20 18:49:00|437.79|435.89|437.91|436.01|437.95|436.05|437.79|435.89|7
1732128550000|2024-11-20 18:49:10|438.03|436.13|438.01|436.11|438.03|436.13|438|436.1|4
1732128560000|2024-11-20 18:49:20|438|436.1|438.1|436.2|438.1|436.2|438|436.1|5
1732128570000|2024-11-20 18:49:30|438.09|436.19|437.95|436.05|438.09|436.19|437.95|436.05|10
1732128580000|2024-11-20 18:49:40|437.96|436.06|437.72|435.82|437.96|436.06|437.72|435.82|8
1732128590000|2024-11-20 18:49:50|437.71|435.81|437.47|435.57|437.71|435.81|437.44|435.54|10
1732128600000|2024-11-20 18:50:00|437.48|435.58|437.24|435.34|437.5|435.6|437.24|435.34|15
1732128610000|2024-11-20 18:50:10|437.25|435.35|437.16|435.26|437.26|435.36|437.16|435.26|5
1732128620000|2024-11-20 18:50:20|437.05|435.15|437.09|435.19|437.17|435.27|437.05|435.15|5
1732128630000|2024-11-20 18:50:30|437.17|435.27|437.17|435.27|437.18|435.28|437.09|435.19|4
1732128640000|2024-11-20 18:50:40|437.04|435.14|436.81|434.91|437.08|435.18|436.8|434.9|17
1732128650000|2024-11-20 18:50:50|436.76|434.86|436.27|434.37|436.77|434.87|436.27|434.37|17
1732128660000|2024-11-20 18:51:00|436.26|434.36|435.59|433.69|436.26|434.36|435.59|433.69|15
1732128670000|2024-11-20 18:51:10|435.58|433.68|435.3|433.4|435.59|433.69|435.3|433.4|9
1732128680000|2024-11-20 18:51:20|435.29|433.39|435.4|433.5|435.4|433.5|435|433.1|21
1732128690000|2024-11-20 18:51:30|435.45|433.55|436.35|434.45|436.36|434.46|435.45|433.55|20
1732128700000|2024-11-20 18:51:40|436.25|434.35|436.26|434.36|436.31|434.41|436.24|434.34|10
1732128710000|2024-11-20 18:51:50|436.31|434.41|436.68|434.78|436.68|434.78|436.24|434.34|16
1732128720000|2024-11-20 18:52:00|436.69|434.79|436.68|434.78|436.69|434.79|436.53|434.63|13
1732128730000|2024-11-20 18:52:10|436.66|434.76|436.62|434.72|436.84|434.94|436.52|434.62|18
1732128740000|2024-11-20 18:52:20|436.63|434.73|437.18|435.28|437.18|435.28|436.63|434.73|11
1732128750000|2024-11-20 18:52:30|437.15|435.25|437.01|435.11|437.15|435.25|437|435.1|13
1732128760000|2024-11-20 18:52:40|436.85|434.95|436.78|434.88|436.91|435.01|436.78|434.88|11
1732128770000|2024-11-20 18:52:50|436.77|434.87|436.79|434.89|436.79|434.89|436.77|434.87|3
1732128780000|2024-11-20 18:53:00|436.78|434.88|436.73|434.83|436.78|434.88|436.69|434.79|4
1732128790000|2024-11-20 18:53:10|436.72|434.82|436.67|434.77|436.72|434.82|436.64|434.74|11
1732128800000|2024-11-20 18:53:20|436.6|434.7|436.56|434.66|436.64|434.74|436.56|434.66|9
1732128810000|2024-11-20 18:53:30|436.71|434.81|436.6|434.7|436.71|434.81|436.6|434.7|10
1732128820000|2024-11-20 18:53:40|436.75|434.85|436.69|434.79|436.75|434.85|436.65|434.75|9
1732128830000|2024-11-20 18:53:50|436.65|434.75|436.56|434.66|436.65|434.75|436.55|434.65|7
1732128840000|2024-11-20 18:54:00|436.57|434.67|436.47|434.57|436.57|434.67|436.46|434.56|9
1732128850000|2024-11-20 18:54:10|436.53|434.63|437.01|435.11|437.02|435.12|436.53|434.63|15
1732128860000|2024-11-20 18:54:20|437.02|435.12|437.48|435.58|437.48|435.58|437.02|435.12|14
1732128870000|2024-11-20 18:54:30|437.57|435.67|437.35|435.45|437.62|435.72|437.32|435.42|12
1732128880000|2024-11-20 18:54:40|437.34|435.44|437.36|435.46|437.36|435.46|436.98|435.08|19
1732128890000|2024-11-20 18:54:50|437.38|435.48|437.16|435.26|437.4|435.5|437.16|435.26|17
1732128900000|2024-11-20 18:55:00|437.18|435.28|436.79|434.89|437.18|435.28|436.77|434.87|18
1732128910000|2024-11-20 18:55:10|436.78|434.88|436.74|434.84|436.78|434.88|436.74|434.84|9
1732128920000|2024-11-20 18:55:20|436.79|434.89|437.1|435.2|437.1|435.2|436.79|434.89|7
1732128930000|2024-11-20 18:55:30|437.13|435.23|437.14|435.24|437.14|435.24|437.12|435.22|4
1732128940000|2024-11-20 18:55:40|437.24|435.34|437.34|435.44|437.41|435.51|437.24|435.34|7
1732128950000|2024-11-20 18:55:50|437.35|435.45|437.35|435.45|437.36|435.46|437.34|435.44|5
1732128960000|2024-11-20 18:56:00|437.41|435.51|437.54|435.64|437.54|435.64|437.41|435.51|6
1732128970000|2024-11-20 18:56:10|437.64|435.74|437.82|435.92|437.85|435.95|437.63|435.73|11
1732128980000|2024-11-20 18:56:20|437.81|435.91|437.73|435.83|437.82|435.92|437.71|435.81|5
1732128990000|2024-11-20 18:56:30|437.72|435.82|437.89|435.99|437.89|435.99|437.72|435.82|7
1732129000000|2024-11-20 18:56:40|437.9|436|438|436.1|438|436.1|437.9|436|3
1732129010000|2024-11-20 18:56:50|437.99|436.09|437.94|436.04|437.99|436.09|437.94|436.04|6
1732129020000|2024-11-20 18:57:00|437.95|436.05|437.56|435.66|437.95|436.05|437.56|435.66|12
1732129030000|2024-11-20 18:57:10|437.55|435.65|437.43|435.53|437.55|435.65|437.41|435.51|6
1732129040000|2024-11-20 18:57:20|437.42|435.52|437.22|435.32|437.42|435.52|437.22|435.32|9
1732129050000|2024-11-20 18:57:30|437.21|435.31|437.21|435.31|437.21|435.31|437.21|435.31|1
1732129060000|2024-11-20 18:57:40|437.23|435.33|437.24|435.34|437.24|435.34|437.23|435.33|2
1732129070000|2024-11-20 18:57:50|437.22|435.32|437.36|435.46|437.36|435.46|437.22|435.32|6
1732129080000|2024-11-20 18:58:00|437.37|435.47|437.11|435.21|437.37|435.47|437.09|435.19|15
1732129090000|2024-11-20 18:58:10|437.1|435.2|436.94|435.04|437.1|435.2|436.94|435.04|13
1732129100000|2024-11-20 18:58:20|436.92|435.02|436.79|434.89|436.92|435.02|436.75|434.85|16
1732129110000|2024-11-20 18:58:30|436.78|434.88|436.78|434.88|436.79|434.89|436.76|434.86|10
1732129130000|2024-11-20 18:58:50|436.75|434.85|436.79|434.89|436.79|434.89|436.66|434.76|6
1732129140000|2024-11-20 18:59:00|436.82|434.92|436.63|434.73|436.83|434.93|436.63|434.73|12
1732129150000|2024-11-20 18:59:10|436.62|434.72|436.62|434.72|436.62|434.72|436.59|434.69|7
1732129160000|2024-11-20 18:59:20|436.61|434.71|436.41|434.51|436.61|434.71|436.38|434.48|18
1732129170000|2024-11-20 18:59:30|436.4|434.5|436.33|434.43|436.4|434.5|436.31|434.41|8
1732129180000|2024-11-20 18:59:40|436.24|434.34|436.24|434.34|436.24|434.34|436.23|434.33|3
1732129190000|2024-11-20 18:59:50|436.25|434.35|436.34|434.44|436.38|434.48|436.24|434.34|6
1732129200000|2024-11-20 19:00:00|436.3|434.4|436.19|434.29|436.3|434.4|436.18|434.28|5
1732129210000|2024-11-20 19:00:10|436.18|434.28|435.97|434.07|436.18|434.28|435.87|433.97|17
1732129220000|2024-11-20 19:00:20|435.98|434.08|436.36|434.46|436.36|434.46|435.97|434.07|18
1732129230000|2024-11-20 19:00:30|436.37|434.47|435.71|433.81|436.37|434.47|435.71|433.81|18
1732129240000|2024-11-20 19:00:40|435.7|433.8|435.27|433.37|435.7|433.8|435.25|433.35|19
1732129250000|2024-11-20 19:00:50|435.14|433.24|435.07|433.17|435.16|433.26|435.01|433.11|16
1732129260000|2024-11-20 19:01:00|435.06|433.16|434.75|432.85|435.06|433.16|434.73|432.83|20
1732129270000|2024-11-20 19:01:10|434.76|432.86|434.82|432.92|434.95|433.05|434.75|432.85|15
1732129280000|2024-11-20 19:01:20|434.83|432.93|434.64|432.74|434.85|432.95|434.64|432.74|19
1732129290000|2024-11-20 19:01:30|434.61|432.71|434.79|432.89|434.79|432.89|434.6|432.7|17
1732129300000|2024-11-20 19:01:40|434.82|432.92|435.09|433.19|435.09|433.19|434.79|432.89|20
1732129310000|2024-11-20 19:01:50|435.1|433.2|434.95|433.05|435.18|433.28|434.95|433.05|21
1732129320000|2024-11-20 19:02:00|434.94|433.04|434.86|432.96|434.94|433.04|434.76|432.86|12
1732129330000|2024-11-20 19:02:10|434.87|432.97|434.92|433.02|435.04|433.14|434.87|432.97|19
1732129340000|2024-11-20 19:02:20|434.95|433.05|435.28|433.38|435.28|433.38|434.95|433.05|17
1732129350000|2024-11-20 19:02:30|435.27|433.37|435.32|433.42|435.32|433.42|435.27|433.37|8
1732129360000|2024-11-20 19:02:40|435.33|433.43|435.26|433.36|435.33|433.43|435.21|433.31|15
1732129370000|2024-11-20 19:02:50|435.22|433.32|435.13|433.23|435.22|433.32|435.02|433.12|22
1732129380000|2024-11-20 19:03:00|435.14|433.24|435.32|433.42|435.38|433.48|435.14|433.24|20
1732129390000|2024-11-20 19:03:10|435.31|433.41|435.21|433.31|435.36|433.46|435.2|433.3|16
1732129400000|2024-11-20 19:03:20|435.18|433.28|435.05|433.15|435.18|433.28|435.01|433.11|17
1732129410000|2024-11-20 19:03:30|435.04|433.14|434.74|432.84|435.04|433.14|434.72|432.82|19
1732129420000|2024-11-20 19:03:40|434.75|432.85|434.84|432.94|434.84|432.94|434.74|432.84|12
1732129430000|2024-11-20 19:03:50|434.85|432.95|435.07|433.17|435.16|433.26|434.85|432.95|21
1732129440000|2024-11-20 19:04:00|435.06|433.16|435.76|433.86|435.76|433.86|435.06|433.16|18
1732129450000|2024-11-20 19:04:10|435.8|433.9|436.05|434.15|436.05|434.15|435.76|433.86|12
1732129460000|2024-11-20 19:04:20|436.06|434.16|436.29|434.39|436.35|434.45|436.06|434.16|17
1732129470000|2024-11-20 19:04:30|436.27|434.37|436.39|434.49|436.4|434.5|436.26|434.36|12
1732129480000|2024-11-20 19:04:40|436.4|434.5|436.64|434.74|436.64|434.74|436.4|434.5|15
1732129490000|2024-11-20 19:04:50|436.65|434.75|436.69|434.79|436.75|434.85|436.65|434.75|12
1732129500000|2024-11-20 19:05:00|436.7|434.8|436.66|434.76|436.71|434.81|436.59|434.69|16
1732129510000|2024-11-20 19:05:10|436.65|434.75|436.43|434.53|436.65|434.75|436.37|434.47|20
1732129520000|2024-11-20 19:05:20|436.44|434.54|436.51|434.61|436.57|434.67|436.34|434.44|17
1732129530000|2024-11-20 19:05:30|436.52|434.62|436.76|434.86|436.83|434.93|436.52|434.62|17
1732129540000|2024-11-20 19:05:40|436.77|434.87|436.55|434.65|436.77|434.87|436.43|434.53|19
1732129550000|2024-11-20 19:05:50|436.56|434.66|436.16|434.26|436.56|434.66|436.14|434.24|16
1732129560000|2024-11-20 19:06:00|436.17|434.27|436.28|434.38|436.28|434.38|436.17|434.27|8
1732129570000|2024-11-20 19:06:10|436.23|434.33|436.14|434.24|436.23|434.33|436.12|434.22|11
1732129580000|2024-11-20 19:06:20|436.16|434.26|436.15|434.25|436.16|434.26|436.14|434.24|3
1732129590000|2024-11-20 19:06:30|436.19|434.29|436.13|434.23|436.21|434.31|436.02|434.12|10
1732129600000|2024-11-20 19:06:40|436.1|434.2|435.6|433.7|436.1|434.2|435.57|433.67|21
1732129610000|2024-11-20 19:06:50|435.61|433.71|435.49|433.59|435.64|433.74|435.49|433.59|12
1732129620000|2024-11-20 19:07:00|435.5|433.6|435.34|433.44|435.5|433.6|435.34|433.44|13
1732129630000|2024-11-20 19:07:10|435.29|433.39|434.91|433.01|435.29|433.39|434.91|433.01|17
1732129640000|2024-11-20 19:07:20|434.82|432.92|434.59|432.69|434.82|432.92|434.56|432.66|17
1732129650000|2024-11-20 19:07:30|434.58|432.68|434.34|432.44|434.58|432.68|434.33|432.43|12
1732129660000|2024-11-20 19:07:40|434.46|432.56|434.46|432.56|434.47|432.57|434.44|432.54|7
1732129670000|2024-11-20 19:07:50|434.47|432.57|434.32|432.42|434.47|432.57|434.29|432.39|13
1732129680000|2024-11-20 19:08:00|434.33|432.43|434.16|432.26|434.37|432.47|434.14|432.24|21
1732129690000|2024-11-20 19:08:10|434.15|432.25|433.97|432.07|434.15|432.25|433.97|432.07|12
1732129700000|2024-11-20 19:08:20|433.96|432.06|433.82|431.92|433.96|432.06|433.81|431.91|15
1732129710000|2024-11-20 19:08:30|433.83|431.93|433.84|431.94|433.87|431.97|433.81|431.91|12
1732129720000|2024-11-20 19:08:40|433.85|431.95|433.66|431.76|433.85|431.95|433.63|431.73|15
1732129730000|2024-11-20 19:08:50|433.7|431.8|433.61|431.71|433.7|431.8|433.6|431.7|14
1732129740000|2024-11-20 19:09:00|433.63|431.73|433.51|431.61|433.63|431.73|433.48|431.58|16
1732129750000|2024-11-20 19:09:10|433.52|431.62|433.6|431.7|433.66|431.76|433.52|431.62|18
1732129760000|2024-11-20 19:09:20|433.8|431.9|433.83|431.93|433.85|431.95|433.8|431.9|14
1732129770000|2024-11-20 19:09:30|433.81|431.91|433.65|431.75|433.81|431.91|433.65|431.75|20
1732129780000|2024-11-20 19:09:40|433.64|431.74|433.09|431.19|433.64|431.74|433.09|431.19|17
1732129790000|2024-11-20 19:09:50|433.08|431.18|433.17|431.27|433.17|431.27|433.08|431.18|12
1732129800000|2024-11-20 19:10:00|433.18|431.28|433.33|431.43|433.42|431.52|433.18|431.28|17
1732129810000|2024-11-20 19:10:10|433.32|431.42|433.17|431.27|433.38|431.48|433.15|431.25|17
1732129820000|2024-11-20 19:10:20|433.18|431.28|433.22|431.32|433.22|431.32|433.18|431.28|9
1732129830000|2024-11-20 19:10:30|433.28|431.38|433.49|431.59|433.49|431.59|433.25|431.35|14
1732129840000|2024-11-20 19:10:40|433.5|431.6|433.39|431.49|433.53|431.63|433.36|431.46|17
1732129850000|2024-11-20 19:10:50|433.4|431.5|433.36|431.46|433.4|431.5|433.36|431.46|9
1732129860000|2024-11-20 19:11:00|433.37|431.47|433.33|431.43|433.37|431.47|433.23|431.33|13
1732129870000|2024-11-20 19:11:10|433.32|431.42|432.76|430.86|433.32|431.42|432.76|430.86|27
1732129880000|2024-11-20 19:11:20|432.75|430.85|432.98|431.08|433.07|431.17|432.75|430.85|13
1732129890000|2024-11-20 19:11:30|432.99|431.09|432.96|431.06|433.03|431.13|432.91|431.01|16
1732129900000|2024-11-20 19:11:40|432.9|431|432.82|430.92|432.91|431.01|432.81|430.91|10
1732129910000|2024-11-20 19:11:50|432.83|430.93|432.89|430.99|432.89|430.99|432.83|430.93|15
1732129920000|2024-11-20 19:12:00|432.9|431|432.83|430.93|432.92|431.02|432.79|430.89|14
1732129930000|2024-11-20 19:12:10|432.84|430.94|433.15|431.25|433.15|431.25|432.84|430.94|13
1732129940000|2024-11-20 19:12:20|433.16|431.26|433.46|431.56|433.46|431.56|433.16|431.26|20
1732129950000|2024-11-20 19:12:30|433.47|431.57|433.53|431.63|433.53|431.63|433.47|431.57|7
1732129960000|2024-11-20 19:12:40|433.54|431.64|433.46|431.56|433.55|431.65|433.44|431.54|13
1732129970000|2024-11-20 19:12:50|433.44|431.54|433.41|431.51|433.46|431.56|433.35|431.45|17
1732129980000|2024-11-20 19:13:00|433.37|431.47|433.48|431.58|433.48|431.58|433.3|431.4|19
1732129990000|2024-11-20 19:13:10|433.49|431.59|433.66|431.76|433.75|431.85|433.49|431.59|14
1732130000000|2024-11-20 19:13:20|433.67|431.77|434.01|432.11|434.01|432.11|433.67|431.77|15
1732130010000|2024-11-20 19:13:30|434|432.1|434.2|432.3|434.2|432.3|434|432.1|15
1732130020000|2024-11-20 19:13:40|434.25|432.35|434.18|432.28|434.28|432.38|434.11|432.21|14
1732130030000|2024-11-20 19:13:50|434.19|432.29|434.14|432.24|434.24|432.34|434.12|432.22|17
1732130040000|2024-11-20 19:14:00|434.15|432.25|433.54|431.64|434.18|432.28|433.54|431.64|19
1732130050000|2024-11-20 19:14:10|433.71|431.81|433.61|431.71|433.71|431.81|433.56|431.66|17
1732130060000|2024-11-20 19:14:20|433.62|431.72|433.62|431.72|433.66|431.76|433.53|431.63|15
1732130070000|2024-11-20 19:14:30|433.61|431.71|433.73|431.83|433.73|431.83|433.57|431.67|16
1732130080000|2024-11-20 19:14:40|433.74|431.84|433.74|431.84|433.93|432.03|433.72|431.82|22
1732130090000|2024-11-20 19:14:50|433.75|431.85|433.74|431.84|433.79|431.89|433.73|431.83|17
1732130100000|2024-11-20 19:15:00|433.7|431.8|433.62|431.72|433.84|431.94|433.62|431.72|19
1732130110000|2024-11-20 19:15:10|433.63|431.73|433.28|431.38|433.64|431.74|433.22|431.32|19
1732130120000|2024-11-20 19:15:20|433.29|431.39|433.61|431.71|433.61|431.71|433.18|431.28|21
1732130130000|2024-11-20 19:15:30|433.62|431.72|433.48|431.58|433.64|431.74|433.42|431.52|19
1732130140000|2024-11-20 19:15:40|433.49|431.59|433.51|431.61|433.66|431.76|433.49|431.59|17
1732130150000|2024-11-20 19:15:50|433.52|431.62|433.56|431.66|433.56|431.66|433.46|431.56|16
1732130160000|2024-11-20 19:16:00|433.57|431.67|433.4|431.5|433.59|431.69|433.33|431.43|18
1732130170000|2024-11-20 19:16:10|433.41|431.51|433.12|431.22|433.41|431.51|433.12|431.22|18
1732130180000|2024-11-20 19:16:20|433.07|431.17|433.02|431.12|433.07|431.17|432.95|431.05|16
1732130190000|2024-11-20 19:16:30|433.11|431.21|433.19|431.29|433.19|431.29|433.08|431.18|17
1732130200000|2024-11-20 19:16:40|433.2|431.3|433.34|431.44|433.36|431.46|433.2|431.3|10
1732130210000|2024-11-20 19:16:50|433.36|431.46|433.03|431.13|433.48|431.58|433.03|431.13|17
1732130220000|2024-11-20 19:17:00|433.04|431.14|432.76|430.86|433.04|431.14|432.72|430.82|21
1732130230000|2024-11-20 19:17:10|432.77|430.87|432.77|430.87|432.82|430.92|432.76|430.86|10
1732130240000|2024-11-20 19:17:20|432.66|430.76|432.53|430.63|432.67|430.77|432.49|430.59|21
1732130250000|2024-11-20 19:17:30|432.52|430.62|432.28|430.38|432.59|430.69|432.28|430.38|16
1732130260000|2024-11-20 19:17:40|432.29|430.39|432.32|430.42|432.32|430.42|432.27|430.37|14
1732130270000|2024-11-20 19:17:50|432.26|430.36|432.27|430.37|432.34|430.44|432.23|430.33|17
1732130280000|2024-11-20 19:18:00|432.28|430.38|432.49|430.59|432.49|430.59|432.28|430.38|12
1732130290000|2024-11-20 19:18:10|432.5|430.6|432.78|430.88|432.78|430.88|432.49|430.59|18
1732130300000|2024-11-20 19:18:20|432.88|430.98|432.63|430.73|432.91|431.01|432.61|430.71|17
1732130310000|2024-11-20 19:18:30|432.6|430.7|432.42|430.52|432.6|430.7|432.37|430.47|13
1732130320000|2024-11-20 19:18:40|432.43|430.53|432.57|430.67|432.58|430.68|432.42|430.52|16
1732130330000|2024-11-20 19:18:50|432.56|430.66|432.51|430.61|432.56|430.66|432.4|430.5|15
1732130340000|2024-11-20 19:19:00|432.52|430.62|432.25|430.35|432.52|430.62|432.23|430.33|17
1732130350000|2024-11-20 19:19:10|432.24|430.34|432.18|430.28|432.26|430.36|432.18|430.28|10
1732130360000|2024-11-20 19:19:20|432.15|430.25|432.17|430.27|432.23|430.33|432.15|430.25|11
1732130370000|2024-11-20 19:19:30|432.26|430.36|432.44|430.54|432.44|430.54|432.26|430.36|13
1732130380000|2024-11-20 19:19:40|432.43|430.53|432.27|430.37|432.46|430.56|432.27|430.37|14
1732130390000|2024-11-20 19:19:50|432.28|430.38|431.99|430.09|432.28|430.38|431.98|430.08|17
1732130400000|2024-11-20 19:20:00|431.98|430.08|431.89|429.99|432.12|430.22|431.88|429.98|20
1732130410000|2024-11-20 19:20:10|431.88|429.98|431.51|429.61|431.88|429.98|431.43|429.53|16
1732130420000|2024-11-20 19:20:20|431.52|429.62|432.22|430.32|432.3|430.4|431.52|429.62|18
1732130430000|2024-11-20 19:20:30|432.23|430.33|432.25|430.35|432.25|430.35|432.12|430.22|11
1732130440000|2024-11-20 19:20:40|432.17|430.27|432.02|430.12|432.17|430.27|432.02|430.12|10
1732130450000|2024-11-20 19:20:50|432.01|430.11|431.61|429.71|432.01|430.11|431.61|429.71|10
1732130460000|2024-11-20 19:21:00|431.62|429.72|431.61|429.71|431.71|429.81|431.6|429.7|12
1732130470000|2024-11-20 19:21:10|431.6|429.7|431.42|429.52|431.62|429.72|431.42|429.52|11
1732130480000|2024-11-20 19:21:20|431.46|429.56|431.41|429.51|431.46|429.56|431.39|429.49|13
1732130490000|2024-11-20 19:21:30|431.39|429.49|431.34|429.44|431.4|429.5|431.33|429.43|7
1732130500000|2024-11-20 19:21:40|431.33|429.43|431.6|429.7|431.6|429.7|431.32|429.42|13
1732130510000|2024-11-20 19:21:50|431.65|429.75|431.7|429.8|431.8|429.9|431.65|429.75|7
1732130520000|2024-11-20 19:22:00|431.71|429.81|431.59|429.69|431.71|429.81|431.56|429.66|16
1732130530000|2024-11-20 19:22:10|431.58|429.68|431.35|429.45|431.59|429.69|431.35|429.45|16
1732130540000|2024-11-20 19:22:20|431.34|429.44|431.33|429.43|431.34|429.44|431.33|429.43|2
1732130550000|2024-11-20 19:22:30|431.32|429.42|430.85|428.95|431.32|429.42|430.84|428.94|15
1732130560000|2024-11-20 19:22:40|430.86|428.96|430.81|428.91|430.93|429.03|430.78|428.88|14
1732130570000|2024-11-20 19:22:50|430.82|428.92|430.81|428.91|430.82|428.92|430.78|428.88|12
1732130580000|2024-11-20 19:23:00|430.82|428.92|430.74|428.84|430.82|428.92|430.62|428.72|16
1732130590000|2024-11-20 19:23:10|430.64|428.74|430.51|428.61|430.65|428.75|430.37|428.47|20
1732130600000|2024-11-20 19:23:20|430.58|428.68|430.62|428.72|430.62|428.72|430.51|428.61|17
1732130610000|2024-11-20 19:23:30|430.63|428.73|430.91|429.01|430.92|429.02|430.57|428.67|18
1732130620000|2024-11-20 19:23:40|430.92|429.02|431.21|429.31|431.21|429.31|430.92|429.02|20
1732130630000|2024-11-20 19:23:50|431.22|429.32|431.11|429.21|431.33|429.43|431.11|429.21|16
1732130640000|2024-11-20 19:24:00|431.12|429.22|430.94|429.04|431.19|429.29|430.94|429.04|16
1732130650000|2024-11-20 19:24:10|430.89|428.99|430.81|428.91|430.89|428.99|430.78|428.88|7
1732130660000|2024-11-20 19:24:20|430.8|428.9|430.52|428.62|430.8|428.9|430.51|428.61|13
1732130670000|2024-11-20 19:24:30|430.51|428.61|430.49|428.59|430.51|428.61|430.48|428.58|5
1732130680000|2024-11-20 19:24:40|430.54|428.64|430.61|428.71|430.61|428.71|430.54|428.64|7
1732130690000|2024-11-20 19:24:50|430.62|428.72|430.72|428.82|430.72|428.82|430.62|428.72|8
1732130700000|2024-11-20 19:25:00|430.81|428.91|431.19|429.29|431.19|429.29|430.81|428.91|19
1732130710000|2024-11-20 19:25:10|431.26|429.36|431.3|429.4|431.3|429.4|431.23|429.33|6
1732130720000|2024-11-20 19:25:20|431.35|429.45|431.66|429.76|431.75|429.85|431.35|429.45|15
1732130730000|2024-11-20 19:25:30|431.67|429.77|431.52|429.62|431.68|429.78|431.51|429.61|10
1732130740000|2024-11-20 19:25:40|431.39|429.49|431.26|429.36|431.39|429.49|431.2|429.3|8
1732130750000|2024-11-20 19:25:50|431.27|429.37|431.14|429.24|431.27|429.37|431.12|429.22|7
1732130760000|2024-11-20 19:26:00|431.13|429.23|431.03|429.13|431.15|429.25|431.02|429.12|6
1732130770000|2024-11-20 19:26:10|431.02|429.12|431.05|429.15|431.05|429.15|431.02|429.12|8
1732130780000|2024-11-20 19:26:20|431.08|429.18|431.57|429.67|431.57|429.67|431.08|429.18|12
1732130790000|2024-11-20 19:26:30|431.63|429.73|432.13|430.23|432.13|430.23|431.63|429.73|14
1732130800000|2024-11-20 19:26:40|432.12|430.22|432.12|430.22|432.12|430.22|432.07|430.17|11
1732130810000|2024-11-20 19:26:50|432.25|430.35|432.25|430.35|432.25|430.35|432.21|430.31|10
1732130820000|2024-11-20 19:27:00|432.26|430.36|432.35|430.45|432.51|430.61|432.26|430.36|10
1732130830000|2024-11-20 19:27:10|432.31|430.41|432.33|430.43|432.33|430.43|432.29|430.39|8
1732130840000|2024-11-20 19:27:20|432.34|430.44|431.84|429.94|432.35|430.45|431.84|429.94|12
1732130850000|2024-11-20 19:27:30|431.85|429.95|432.18|430.28|432.26|430.36|431.84|429.94|15
1732130860000|2024-11-20 19:27:40|432.17|430.27|431.9|430|432.17|430.27|431.89|429.99|9
1732130870000|2024-11-20 19:27:50|431.92|430.02|432.17|430.27|432.17|430.27|431.92|430.02|12
1732130880000|2024-11-20 19:28:00|432.18|430.28|432.43|430.53|432.43|430.53|432.18|430.28|12
1732130890000|2024-11-20 19:28:10|432.5|430.6|432.26|430.36|432.51|430.61|432.26|430.36|11
1732130900000|2024-11-20 19:28:20|432.2|430.3|432.22|430.32|432.27|430.37|432.2|430.3|5
1732130910000|2024-11-20 19:28:30|432.21|430.31|432.07|430.17|432.21|430.31|432.07|430.17|10
1732130920000|2024-11-20 19:28:40|432.06|430.16|431.65|429.75|432.06|430.16|431.65|429.75|12
1732130930000|2024-11-20 19:28:50|431.55|429.65|431.85|429.95|431.89|429.99|431.55|429.65|13
1732130940000|2024-11-20 19:29:00|431.84|429.94|431.85|429.95|431.85|429.95|431.81|429.91|8
1732130950000|2024-11-20 19:29:10|431.86|429.96|431.89|429.99|431.91|430.01|431.85|429.95|10
1732130960000|2024-11-20 19:29:20|431.85|429.95|432.05|430.15|432.06|430.16|431.85|429.95|6
1732130970000|2024-11-20 19:29:30|432.06|430.16|432.13|430.23|432.14|430.24|432.06|430.16|4
1732130980000|2024-11-20 19:29:40|432.18|430.28|432.48|430.58|432.5|430.6|432.18|430.28|9
1732130990000|2024-11-20 19:29:50|432.49|430.59|432.57|430.67|432.67|430.77|432.49|430.59|7
1732131000000|2024-11-20 19:30:00|432.6|430.7|432.68|430.78|432.72|430.82|432.57|430.67|9
1732131010000|2024-11-20 19:30:10|432.57|430.67|432.36|430.46|432.57|430.67|432.36|430.46|15
1732131020000|2024-11-20 19:30:20|432.35|430.45|432.28|430.38|432.36|430.46|432.27|430.37|7
1732131030000|2024-11-20 19:30:30|432.27|430.37|432.46|430.56|432.48|430.58|432.27|430.37|7
1732131040000|2024-11-20 19:30:40|432.45|430.55|432.58|430.68|432.61|430.71|432.45|430.55|9
1732131050000|2024-11-20 19:30:50|432.65|430.75|432.95|431.05|432.96|431.06|432.65|430.75|8
1732131060000|2024-11-20 19:31:00|433.01|431.11|433.1|431.2|433.12|431.22|433.01|431.11|5
1732131070000|2024-11-20 19:31:10|432.91|431.01|432.84|430.94|432.91|431.01|432.82|430.92|9
1732131080000|2024-11-20 19:31:20|432.99|431.09|433.23|431.33|433.24|431.34|432.98|431.08|10
1732131090000|2024-11-20 19:31:30|433.21|431.31|433.26|431.36|433.29|431.39|433.21|431.31|10
1732131100000|2024-11-20 19:31:40|433.27|431.37|433.27|431.37|433.29|431.39|433.27|431.37|3
1732131110000|2024-11-20 19:31:50|433.34|431.44|433.47|431.57|433.47|431.57|433.33|431.43|9
1732131120000|2024-11-20 19:32:00|433.55|431.65|433.57|431.67|433.57|431.67|433.54|431.64|5
1732131130000|2024-11-20 19:32:10|433.62|431.72|433.71|431.81|433.71|431.81|433.62|431.72|4
1732131140000|2024-11-20 19:32:20|433.72|431.82|433.81|431.91|433.81|431.91|433.72|431.82|7
1732131150000|2024-11-20 19:32:30|433.82|431.92|433.99|432.09|434.01|432.11|433.82|431.92|8
1732131160000|2024-11-20 19:32:40|433.98|432.08|433.62|431.72|433.98|432.08|433.62|431.72|7
1732131170000|2024-11-20 19:32:50|433.63|431.73|433.65|431.75|433.65|431.75|433.62|431.72|13
1732131180000|2024-11-20 19:33:00|433.66|431.76|433.72|431.82|433.72|431.82|433.66|431.76|8
1732131190000|2024-11-20 19:33:10|433.73|431.83|433.8|431.9|433.84|431.94|433.66|431.76|10
1732131200000|2024-11-20 19:33:20|433.79|431.89|433.52|431.62|433.79|431.89|433.51|431.61|17
1732131210000|2024-11-20 19:33:30|433.53|431.63|433.53|431.63|433.53|431.63|433.51|431.61|9
1732131220000|2024-11-20 19:33:40|433.52|431.62|433.35|431.45|433.52|431.62|433.33|431.43|10
1732131230000|2024-11-20 19:33:50|433.34|431.44|433.32|431.42|433.34|431.44|433.32|431.42|3
1732131240000|2024-11-20 19:34:00|433.24|431.34|433.58|431.68|433.6|431.7|433.24|431.34|10
1732131250000|2024-11-20 19:34:10|433.57|431.67|433.78|431.88|433.78|431.88|433.57|431.67|11
1732131260000|2024-11-20 19:34:20|433.79|431.89|433.8|431.9|433.8|431.9|433.77|431.87|8
1732131270000|2024-11-20 19:34:30|433.82|431.92|434.06|432.16|434.06|432.16|433.82|431.92|9
1732131280000|2024-11-20 19:34:40|434.07|432.17|434.09|432.19|434.09|432.19|434.07|432.17|5
1732131290000|2024-11-20 19:34:50|434.08|432.18|434.15|432.25|434.15|432.25|434.08|432.18|10
1732131300000|2024-11-20 19:35:00|434.16|432.26|434.09|432.19|434.21|432.31|434.08|432.18|14
1732131310000|2024-11-20 19:35:10|434.1|432.2|434.14|432.24|434.14|432.24|433.96|432.06|6
1732131320000|2024-11-20 19:35:20|434.13|432.23|434.21|432.31|434.21|432.31|434.09|432.19|11
1732131330000|2024-11-20 19:35:30|434.22|432.32|434.29|432.39|434.29|432.39|434.19|432.29|14
1732131340000|2024-11-20 19:35:40|434.3|432.4|434.17|432.27|434.32|432.42|434.14|432.24|5
1732131350000|2024-11-20 19:35:50|434.18|432.28|434.22|432.32|434.22|432.32|434.18|432.28|5
1732131360000|2024-11-20 19:36:00|434.23|432.33|434.55|432.65|434.55|432.65|434.19|432.29|10
1732131370000|2024-11-20 19:36:10|434.56|432.66|434.6|432.7|434.6|432.7|434.56|432.66|5
1732131380000|2024-11-20 19:36:20|434.61|432.71|434.64|432.74|434.64|432.74|434.58|432.68|7
1732131390000|2024-11-20 19:36:30|434.65|432.75|434.41|432.51|434.67|432.77|434.41|432.51|8
1732131400000|2024-11-20 19:36:40|434.4|432.5|434.24|432.34|434.4|432.5|434.24|432.34|15
1732131410000|2024-11-20 19:36:50|434.25|432.35|434.19|432.29|434.25|432.35|434.19|432.29|5
1732131420000|2024-11-20 19:37:00|434.16|432.26|434.06|432.16|434.16|432.26|434.06|432.16|4
1732131430000|2024-11-20 19:37:10|434.07|432.17|434.09|432.19|434.09|432.19|434.03|432.13|13
1732131440000|2024-11-20 19:37:20|434.11|432.21|434.51|432.61|434.51|432.61|434.11|432.21|12
1732131450000|2024-11-20 19:37:30|434.5|432.6|434.52|432.62|434.52|432.62|434.49|432.59|5
1732131460000|2024-11-20 19:37:40|434.53|432.63|434.44|432.54|434.55|432.65|434.44|432.54|6
1732131470000|2024-11-20 19:37:50|434.43|432.53|434.33|432.43|434.43|432.53|434.23|432.33|7
1732131480000|2024-11-20 19:38:00|434.32|432.42|434.22|432.32|434.34|432.44|434.22|432.32|13
1732131490000|2024-11-20 19:38:10|434.23|432.33|434.53|432.63|434.53|432.63|434.23|432.33|12
1732131500000|2024-11-20 19:38:20|434.52|432.62|434.57|432.67|434.57|432.67|434.52|432.62|8
1732131510000|2024-11-20 19:38:30|434.58|432.68|434.96|433.06|434.96|433.06|434.58|432.68|8
1732131520000|2024-11-20 19:38:40|434.84|432.94|435.03|433.13|435.04|433.14|434.84|432.94|12
1732131530000|2024-11-20 19:38:50|435.04|433.14|435.04|433.14|435.05|433.15|435.04|433.14|3
1732131540000|2024-11-20 19:39:00|435.03|433.13|435.04|433.14|435.04|433.14|435.03|433.13|2
1732131550000|2024-11-20 19:39:10|435.05|433.15|435.12|433.22|435.12|433.22|435.04|433.14|9
1732131560000|2024-11-20 19:39:20|435.13|433.23|434.98|433.08|435.14|433.24|434.98|433.08|8
1732131570000|2024-11-20 19:39:30|434.97|433.07|434.93|433.03|434.97|433.07|434.93|433.03|7
1732131580000|2024-11-20 19:39:40|434.81|432.91|434.82|432.92|434.83|432.93|434.81|432.91|9
1732131590000|2024-11-20 19:39:50|434.81|432.91|434.97|433.07|434.98|433.08|434.75|432.85|7
1732131600000|2024-11-20 19:40:00|434.98|433.08|434.89|432.99|434.99|433.09|434.89|432.99|9
1732131610000|2024-11-20 19:40:10|434.83|432.93|434.75|432.85|434.85|432.95|434.74|432.84|8
1732131620000|2024-11-20 19:40:20|434.74|432.84|434.69|432.79|434.74|432.84|434.69|432.79|8
1732131630000|2024-11-20 19:40:30|434.65|432.75|434.93|433.03|434.94|433.04|434.65|432.75|9
1732131640000|2024-11-20 19:40:40|434.94|433.04|434.97|433.07|434.97|433.07|434.94|433.04|4
1732131650000|2024-11-20 19:40:50|434.98|433.08|435.68|433.78|435.68|433.78|434.98|433.08|15
1732131660000|2024-11-20 19:41:00|435.72|433.82|435.57|433.67|435.72|433.82|435.48|433.58|13
1732131670000|2024-11-20 19:41:10|435.58|433.68|435.52|433.62|435.58|433.68|435.52|433.62|10
1732131680000|2024-11-20 19:41:20|435.48|433.58|435.29|433.39|435.48|433.58|435.29|433.39|14
1732131690000|2024-11-20 19:41:30|435.28|433.38|435.02|433.12|435.28|433.38|435.02|433.12|11
1732131700000|2024-11-20 19:41:40|435.08|433.18|435.09|433.19|435.1|433.2|435.08|433.18|6
1732131710000|2024-11-20 19:41:50|435.08|433.18|435.14|433.24|435.14|433.24|435.07|433.17|11
1732131720000|2024-11-20 19:42:00|435.13|433.23|435.33|433.43|435.33|433.43|435.13|433.23|7
1732131730000|2024-11-20 19:42:10|435.4|433.5|435.5|433.6|435.5|433.6|435.4|433.5|10
1732131740000|2024-11-20 19:42:20|435.51|433.61|435.48|433.58|435.52|433.62|435.47|433.57|8
1732131750000|2024-11-20 19:42:30|435.47|433.57|435.47|433.57|435.51|433.61|435.47|433.57|3
1732131760000|2024-11-20 19:42:40|435.46|433.56|435.47|433.57|435.48|433.58|435.44|433.54|9
1732131770000|2024-11-20 19:42:50|435.48|433.58|435.46|433.56|435.5|433.6|435.45|433.55|8
1732131780000|2024-11-20 19:43:00|435.45|433.55|435.46|433.56|435.47|433.57|435.45|433.55|4
1732131800000|2024-11-20 19:43:20|435.45|433.55|435.62|433.72|435.65|433.75|435.42|433.52|14
1732131810000|2024-11-20 19:43:30|435.61|433.71|435.46|433.56|435.62|433.72|435.46|433.56|9
1732131820000|2024-11-20 19:43:40|435.45|433.55|435.41|433.51|435.45|433.55|435.41|433.51|9
1732131830000|2024-11-20 19:43:50|435.39|433.49|435.39|433.49|435.39|433.49|435.38|433.48|3
1732131840000|2024-11-20 19:44:00|435.49|433.59|435.84|433.94|435.84|433.94|435.49|433.59|11
1732131850000|2024-11-20 19:44:10|435.85|433.95|435.99|434.09|436.05|434.15|435.85|433.95|11
1732131860000|2024-11-20 19:44:20|435.98|434.08|435.95|434.05|435.98|434.08|435.95|434.05|7
1732131870000|2024-11-20 19:44:30|435.93|434.03|435.98|434.08|436|434.1|435.92|434.02|10
1732131880000|2024-11-20 19:44:40|435.99|434.09|436.09|434.19|436.11|434.21|435.99|434.09|7
1732131900000|2024-11-20 19:45:00|436.16|434.26|436.48|434.58|436.49|434.59|436.16|434.26|11
1732131910000|2024-11-20 19:45:10|436.49|434.59|436.33|434.43|436.55|434.65|436.33|434.43|11
1732131920000|2024-11-20 19:45:20|436.32|434.42|436.11|434.21|436.32|434.42|436.11|434.21|9
1732131930000|2024-11-20 19:45:30|436.1|434.2|436.09|434.19|436.11|434.21|436.09|434.19|6
1732131940000|2024-11-20 19:45:40|436.14|434.24|436.22|434.32|436.23|434.33|436.14|434.24|8
1732131960000|2024-11-20 19:46:00|436.35|434.45|436.34|434.44|436.36|434.46|436.33|434.43|5
1732131970000|2024-11-20 19:46:10|436.35|434.45|436.42|434.52|436.42|434.52|436.35|434.45|9
1732131980000|2024-11-20 19:46:20|436.43|434.53|436.54|434.64|436.54|434.64|436.42|434.52|8
1732131990000|2024-11-20 19:46:30|436.58|434.68|436.7|434.8|436.7|434.8|436.58|434.68|10
1732132000000|2024-11-20 19:46:40|436.71|434.81|436.74|434.84|436.74|434.84|436.71|434.81|4
1732132010000|2024-11-20 19:46:50|436.75|434.85|436.72|434.82|436.75|434.85|436.67|434.77|10
1732132020000|2024-11-20 19:47:00|436.73|434.83|436.67|434.77|436.73|434.83|436.66|434.76|6
1732132030000|2024-11-20 19:47:10|436.76|434.86|436.91|435.01|436.91|435.01|436.76|434.86|8
1732132040000|2024-11-20 19:47:20|436.92|435.02|436.93|435.03|436.93|435.03|436.92|435.02|2
1732132050000|2024-11-20 19:47:30|436.87|434.97|437|435.1|437|435.1|436.77|434.87|17
1732132060000|2024-11-20 19:47:40|437.01|435.11|437.07|435.17|437.07|435.17|437.01|435.11|5
1732132070000|2024-11-20 19:47:50|437.08|435.18|437.12|435.22|437.12|435.22|437.08|435.18|8
1732132080000|2024-11-20 19:48:00|437.1|435.2|437.16|435.26|437.16|435.26|437.1|435.2|7
1732132090000|2024-11-20 19:48:10|437.17|435.27|437.19|435.29|437.19|435.29|437.17|435.27|3
1732132100000|2024-11-20 19:48:20|437.2|435.3|437.1|435.2|437.2|435.3|437.03|435.13|11
1732132110000|2024-11-20 19:48:30|437.11|435.21|437.03|435.13|437.13|435.23|437.03|435.13|4
1732132120000|2024-11-20 19:48:40|437.04|435.14|437.03|435.13|437.08|435.18|437.03|435.13|8
1732132130000|2024-11-20 19:48:50|437|435.1|436.97|435.07|437.01|435.11|436.96|435.06|5
1732132140000|2024-11-20 19:49:00|436.98|435.08|437|435.1|437|435.1|436.97|435.07|5
1732132150000|2024-11-20 19:49:10|437.01|435.11|437|435.1|437.03|435.13|436.96|435.06|10
1732132160000|2024-11-20 19:49:20|437.01|435.11|437.02|435.12|437.02|435.12|437.01|435.11|2
1732132170000|2024-11-20 19:49:30|437.03|435.13|437.06|435.16|437.06|435.16|437.03|435.13|4
1732132180000|2024-11-20 19:49:40|437.07|435.17|437.11|435.21|437.11|435.21|437.07|435.17|8
1732132190000|2024-11-20 19:49:50|437.12|435.22|437.12|435.22|437.12|435.22|437.12|435.22|1
1732132200000|2024-11-20 19:50:00|437.13|435.23|437.01|435.11|437.14|435.24|436.99|435.09|8
1732132210000|2024-11-20 19:50:10|437|435.1|436.74|434.84|437.01|435.11|436.74|434.84|12
1732132220000|2024-11-20 19:50:20|436.73|434.83|436.53|434.63|436.75|434.85|436.52|434.62|15
1732132230000|2024-11-20 19:50:30|436.51|434.61|436.53|434.63|436.53|434.63|436.51|434.61|2
1732132240000|2024-11-20 19:50:40|436.51|434.61|436.41|434.51|436.53|434.63|436.39|434.49|11
1732132250000|2024-11-20 19:50:50|436.4|434.5|436.41|434.51|436.41|434.51|436.4|434.5|2
1732132260000|2024-11-20 19:51:00|436.4|434.5|436.34|434.44|436.4|434.5|436.34|434.44|3
1732132270000|2024-11-20 19:51:10|436.03|434.13|436|434.1|436.03|434.13|436|434.1|7
1732132280000|2024-11-20 19:51:20|435.98|434.08|435.97|434.07|436|434.1|435.96|434.06|9
1732132290000|2024-11-20 19:51:30|435.96|434.06|435.97|434.07|435.97|434.07|435.96|434.06|2
1732132300000|2024-11-20 19:51:40|435.9|434|436.07|434.17|436.1|434.2|435.89|433.99|9
1732132310000|2024-11-20 19:51:50|436.06|434.16|436.07|434.17|436.08|434.18|436.06|434.16|4
1732132320000|2024-11-20 19:52:00|436.03|434.13|436.04|434.14|436.04|434.14|435.83|433.93|14
1732132330000|2024-11-20 19:52:10|436.03|434.13|435.96|434.06|436.03|434.13|435.96|434.06|5
1732132340000|2024-11-20 19:52:20|435.97|434.07|435.92|434.02|435.97|434.07|435.91|434.01|8
1732132350000|2024-11-20 19:52:30|435.93|434.03|436.22|434.32|436.27|434.37|435.93|434.03|18
1732132360000|2024-11-20 19:52:40|436.21|434.31|436.24|434.34|436.24|434.34|436.21|434.31|6
1732132370000|2024-11-20 19:52:50|436.33|434.43|436.37|434.47|436.39|434.49|436.24|434.34|8
1732132380000|2024-11-20 19:53:00|436.32|434.42|436.18|434.28|436.38|434.48|436.18|434.28|10
1732132390000|2024-11-20 19:53:10|436.3|434.4|436.07|434.17|436.3|434.4|436.07|434.17|16
1732132400000|2024-11-20 19:53:20|436.06|434.16|436.07|434.17|436.07|434.17|435.92|434.02|8
1732132410000|2024-11-20 19:53:30|436.06|434.16|436.07|434.17|436.07|434.17|436.06|434.16|2
1732132420000|2024-11-20 19:53:40|436.06|434.16|436.07|434.17|436.07|434.17|436.06|434.16|4
1732132430000|2024-11-20 19:53:50|436.03|434.13|436.15|434.25|436.23|434.33|436.03|434.13|6
1732132440000|2024-11-20 19:54:00|436.16|434.26|436.25|434.35|436.35|434.45|436.12|434.22|15
1732132450000|2024-11-20 19:54:10|436.26|434.36|436.42|434.52|436.42|434.52|436.25|434.35|11
1732132460000|2024-11-20 19:54:20|436.43|434.53|436.47|434.57|436.47|434.57|436.43|434.53|5
1732132470000|2024-11-20 19:54:30|436.44|434.54|436.55|434.65|436.55|434.65|436.44|434.54|7
1732132480000|2024-11-20 19:54:40|436.56|434.66|436.47|434.57|436.66|434.76|436.47|434.57|16
1732132490000|2024-11-20 19:54:50|436.46|434.56|436.38|434.48|436.46|434.56|436.37|434.47|7
1732132500000|2024-11-20 19:55:00|436.36|434.46|436.21|434.31|436.38|434.48|436.09|434.19|16
1732132510000|2024-11-20 19:55:10|436.22|434.32|436.16|434.26|436.22|434.32|436.16|434.26|7
1732132520000|2024-11-20 19:55:20|436.07|434.17|436.05|434.15|436.08|434.18|436.04|434.14|6
1732132530000|2024-11-20 19:55:30|436.01|434.11|435.71|433.81|436.05|434.15|435.7|433.8|17
1732132540000|2024-11-20 19:55:40|435.7|433.8|435.67|433.77|435.7|433.8|435.67|433.77|4
1732132550000|2024-11-20 19:55:50|435.69|433.79|435.78|433.88|435.78|433.88|435.68|433.78|6
1732132560000|2024-11-20 19:56:00|435.79|433.89|435.72|433.82|435.79|433.89|435.72|433.82|5
1732132570000|2024-11-20 19:56:10|435.75|433.85|435.71|433.81|435.76|433.86|435.7|433.8|5
1732132580000|2024-11-20 19:56:20|435.86|433.96|435.72|433.82|435.86|433.96|435.71|433.81|5
1732132590000|2024-11-20 19:56:30|435.7|433.8|435.85|433.95|435.9|434|435.7|433.8|11
1732132600000|2024-11-20 19:56:40|435.84|433.94|435.84|433.94|435.84|433.94|435.83|433.93|3
1732132610000|2024-11-20 19:56:50|435.91|434.01|435.82|433.92|435.91|434.01|435.82|433.92|8
1732132620000|2024-11-20 19:57:00|435.83|433.93|435.74|433.84|435.83|433.93|435.74|433.84|5
1732132630000|2024-11-20 19:57:10|435.73|433.83|435.74|433.84|435.74|433.84|435.72|433.82|4
1732132640000|2024-11-20 19:57:20|435.75|433.85|435.81|433.91|435.83|433.93|435.75|433.85|5
1732132650000|2024-11-20 19:57:30|435.83|433.93|436.04|434.14|436.04|434.14|435.83|433.93|9
1732132660000|2024-11-20 19:57:40|436.05|434.15|436.09|434.19|436.1|434.2|436.05|434.15|8
1732132670000|2024-11-20 19:57:50|436.1|434.2|436.11|434.21|436.11|434.21|436.1|434.2|6
1732132680000|2024-11-20 19:58:00|436.12|434.22|436.22|434.32|436.22|434.32|436.12|434.22|10
1732132690000|2024-11-20 19:58:10|436.23|434.33|436.12|434.22|436.23|434.33|436.08|434.18|11
1732132700000|2024-11-20 19:58:20|436.09|434.19|435.88|433.98|436.09|434.19|435.86|433.96|11
1732132710000|2024-11-20 19:58:30|435.89|433.99|435.93|434.03|435.94|434.04|435.89|433.99|9
1732132720000|2024-11-20 19:58:40|435.94|434.04|435.99|434.09|435.99|434.09|435.94|434.04|6
1732132730000|2024-11-20 19:58:50|436|434.1|436.14|434.24|436.14|434.24|436|434.1|5
1732132740000|2024-11-20 19:59:00|436.13|434.23|436.12|434.22|436.15|434.25|436.12|434.22|5
1732132750000|2024-11-20 19:59:10|436.06|434.16|436.07|434.17|436.08|434.18|436.04|434.14|6
1732132760000|2024-11-20 19:59:20|436.08|434.18|436.25|434.35|436.25|434.35|436.08|434.18|7
1732132770000|2024-11-20 19:59:30|436.24|434.34|436.25|434.35|436.25|434.35|436.23|434.33|5
1732132780000|2024-11-20 19:59:40|436.14|434.24|436.13|434.23|436.21|434.31|436.13|434.23|6
1732132790000|2024-11-20 19:59:50|436.15|434.25|436.14|434.24|436.15|434.25|436.12|434.22|5
1732132800000|2024-11-20 20:00:00|436.13|434.23|435.57|433.67|436.18|434.28|435.57|433.67|14
1732132810000|2024-11-20 20:00:10|435.56|433.66|435.37|433.47|435.58|433.68|435.37|433.47|19
1732132820000|2024-11-20 20:00:20|435.36|433.46|435.35|433.45|435.36|433.46|435.24|433.34|13
1732132830000|2024-11-20 20:00:30|435.36|433.46|435.23|433.33|435.37|433.47|435.23|433.33|9
1732132840000|2024-11-20 20:00:40|435.24|433.34|434.79|432.89|435.24|433.34|434.79|432.89|16
1732132850000|2024-11-20 20:00:50|434.8|432.9|434.77|432.87|434.82|432.92|434.77|432.87|5
1732132860000|2024-11-20 20:01:00|434.76|432.86|434.67|432.77|434.76|432.86|434.63|432.73|9
1732132870000|2024-11-20 20:01:10|434.84|432.94|434.96|433.06|434.96|433.06|434.8|432.9|10
1732132880000|2024-11-20 20:01:20|435.03|433.13|435.25|433.35|435.25|433.35|435.03|433.13|11
1732132890000|2024-11-20 20:01:30|435.24|433.34|435.21|433.31|435.29|433.39|435.21|433.31|10
1732132900000|2024-11-20 20:01:40|435.22|433.32|435.25|433.35|435.25|433.35|435.21|433.31|7
1732132910000|2024-11-20 20:01:50|435.26|433.36|435.08|433.18|435.26|433.36|435.08|433.18|13
1732132920000|2024-11-20 20:02:00|435.07|433.17|434.9|433|435.07|433.17|434.85|432.95|12
1732132930000|2024-11-20 20:02:10|434.92|433.02|435.09|433.19|435.09|433.19|434.92|433.02|11
1732132940000|2024-11-20 20:02:20|435.08|433.18|434.99|433.09|435.08|433.18|434.99|433.09|4
1732132950000|2024-11-20 20:02:30|434.98|433.08|434.8|432.9|434.98|433.08|434.79|432.89|16
1732132960000|2024-11-20 20:02:40|434.79|432.89|434.92|433.02|434.92|433.02|434.65|432.75|18
1732132970000|2024-11-20 20:02:50|434.93|433.03|434.91|433.01|434.94|433.04|434.9|433|9
1732132980000|2024-11-20 20:03:00|434.9|433|434.72|432.82|434.9|433|434.66|432.76|18
1732132990000|2024-11-20 20:03:10|434.71|432.81|434.54|432.64|434.71|432.81|434.54|432.64|13
1732133000000|2024-11-20 20:03:20|434.44|432.54|434.49|432.59|434.49|432.59|434.44|432.54|8
1732133010000|2024-11-20 20:03:30|434.5|432.6|434.52|432.62|434.52|432.62|434.5|432.6|3
1732133020000|2024-11-20 20:03:40|434.53|432.63|434.5|432.6|434.55|432.65|434.49|432.59|8
1732133030000|2024-11-20 20:03:50|434.51|432.61|434.5|432.6|434.51|432.61|434.47|432.57|6
1732133040000|2024-11-20 20:04:00|434.51|432.61|434.65|432.75|434.65|432.75|434.51|432.61|8
1732133050000|2024-11-20 20:04:10|434.64|432.74|434.56|432.66|434.64|432.74|434.54|432.64|11
1732133060000|2024-11-20 20:04:20|434.57|432.67|434.53|432.63|434.58|432.68|434.52|432.62|8
1732133070000|2024-11-20 20:04:30|434.49|432.59|434.57|432.67|434.57|432.67|434.49|432.59|7
1732133080000|2024-11-20 20:04:40|434.55|432.65|434.52|432.62|434.6|432.7|434.52|432.62|7
1732133090000|2024-11-20 20:04:50|434.5|432.6|434.51|432.61|434.51|432.61|434.5|432.6|2
1732133110000|2024-11-20 20:05:10|434.52|432.62|434.73|432.83|434.73|432.83|434.52|432.62|9
1732133120000|2024-11-20 20:05:20|434.74|432.84|434.78|432.88|434.83|432.93|434.74|432.84|12
1732133130000|2024-11-20 20:05:30|434.79|432.89|434.78|432.88|434.79|432.89|434.77|432.87|5
1732133140000|2024-11-20 20:05:40|434.72|432.82|434.69|432.79|434.75|432.85|434.63|432.73|13
1732133150000|2024-11-20 20:05:50|434.68|432.78|434.6|432.7|434.68|432.78|434.6|432.7|5
1732133160000|2024-11-20 20:06:00|434.57|432.67|434.31|432.41|434.57|432.67|434.31|432.41|9
1732133170000|2024-11-20 20:06:10|434.3|432.4|433.98|432.08|434.32|432.42|433.72|431.82|26
1732133180000|2024-11-20 20:06:20|433.97|432.07|433.54|431.64|434.03|432.13|433.54|431.64|21
1732133190000|2024-11-20 20:06:30|433.53|431.63|433.44|431.54|433.55|431.65|433.43|431.53|14
1732133200000|2024-11-20 20:06:40|433.45|431.55|433.14|431.24|433.45|431.55|433.14|431.24|18
1732133210000|2024-11-20 20:06:50|433.15|431.25|432.97|431.07|433.15|431.25|432.93|431.03|14
1732133220000|2024-11-20 20:07:00|432.98|431.08|433.34|431.44|433.34|431.44|432.97|431.07|17
1732133230000|2024-11-20 20:07:10|433.39|431.49|433.58|431.68|433.58|431.68|433.39|431.49|14
1732133240000|2024-11-20 20:07:20|433.59|431.69|433.83|431.93|433.83|431.93|433.59|431.69|22
1732133250000|2024-11-20 20:07:30|433.84|431.94|433.63|431.73|433.84|431.94|433.53|431.63|15
1732133260000|2024-11-20 20:07:40|433.64|431.74|433.56|431.66|433.66|431.76|433.55|431.65|17
1732133270000|2024-11-20 20:07:50|433.55|431.65|433.49|431.59|433.56|431.66|433.37|431.47|18
1732133280000|2024-11-20 20:08:00|433.5|431.6|433.39|431.49|433.52|431.62|433.37|431.47|18
1732133290000|2024-11-20 20:08:10|433.4|431.5|433.21|431.31|433.45|431.55|433.21|431.31|15
1732133300000|2024-11-20 20:08:20|433.16|431.26|433.26|431.36|433.26|431.36|433.14|431.24|15
1732133310000|2024-11-20 20:08:30|433.14|431.24|433.27|431.37|433.31|431.41|433.14|431.24|15
1732133320000|2024-11-20 20:08:40|433.28|431.38|433.17|431.27|433.28|431.38|433.16|431.26|10
1732133330000|2024-11-20 20:08:50|433.16|431.26|433.16|431.26|433.18|431.28|433.16|431.26|9
1732133340000|2024-11-20 20:09:00|433.08|431.18|433.27|431.37|433.33|431.43|433.08|431.18|17
1732133350000|2024-11-20 20:09:10|433.26|431.36|433.67|431.77|433.67|431.77|433.26|431.36|17
1732133360000|2024-11-20 20:09:20|433.68|431.78|433.74|431.84|433.75|431.85|433.68|431.78|13
1732133370000|2024-11-20 20:09:30|433.75|431.85|433.52|431.62|433.77|431.87|433.52|431.62|17
1732133380000|2024-11-20 20:09:40|433.51|431.61|433.53|431.63|433.53|431.63|433.51|431.61|13
1732133390000|2024-11-20 20:09:50|433.54|431.64|433.42|431.52|433.54|431.64|433.39|431.49|10
1732133400000|2024-11-20 20:10:00|433.43|431.53|433.52|431.62|433.52|431.62|433.31|431.41|16
1732133410000|2024-11-20 20:10:10|433.54|431.64|433.76|431.86|433.76|431.86|433.54|431.64|15
1732133420000|2024-11-20 20:10:20|433.77|431.87|434.02|432.12|434.02|432.12|433.77|431.87|13
1732133430000|2024-11-20 20:10:30|434.03|432.13|434.28|432.38|434.48|432.58|434.03|432.13|21
1732133440000|2024-11-20 20:10:40|434.23|432.33|434.3|432.4|434.3|432.4|434.17|432.27|17
1732133450000|2024-11-20 20:10:50|434.31|432.41|434.46|432.56|434.46|432.56|434.31|432.41|11
1732133460000|2024-11-20 20:11:00|434.47|432.57|434.52|432.62|434.52|432.62|434.47|432.57|6
1732133470000|2024-11-20 20:11:10|434.55|432.65|434.75|432.85|434.75|432.85|434.55|432.65|11
1732133480000|2024-11-20 20:11:20|434.76|432.86|434.69|432.79|434.8|432.9|434.65|432.75|11
1732133490000|2024-11-20 20:11:30|434.7|432.8|434.83|432.93|434.83|432.93|434.7|432.8|11
1732133500000|2024-11-20 20:11:40|434.82|432.92|434.72|432.82|434.84|432.94|434.67|432.77|15
1732133510000|2024-11-20 20:11:50|434.73|432.83|434.65|432.75|434.74|432.84|434.57|432.67|10
1732133520000|2024-11-20 20:12:00|434.66|432.76|434.63|432.73|434.76|432.86|434.62|432.72|12
1732133530000|2024-11-20 20:12:10|434.64|432.74|434.58|432.68|434.67|432.77|434.53|432.63|12
1732133540000|2024-11-20 20:12:20|434.59|432.69|434.77|432.87|434.77|432.87|434.59|432.69|11
1732133550000|2024-11-20 20:12:30|434.78|432.88|434.88|432.98|434.88|432.98|434.78|432.88|13
1732133560000|2024-11-20 20:12:40|434.89|432.99|434.88|432.98|434.94|433.04|434.77|432.87|8
1732133570000|2024-11-20 20:12:50|434.89|432.99|434.81|432.91|434.89|432.99|434.7|432.8|18
1732133580000|2024-11-20 20:13:00|434.82|432.92|434.75|432.85|434.84|432.94|434.6|432.7|13
1732133590000|2024-11-20 20:13:10|434.68|432.78|434.68|432.78|434.69|432.79|434.67|432.77|7
1732133600000|2024-11-20 20:13:20|434.67|432.77|434.71|432.81|434.71|432.81|434.67|432.77|6
1732133610000|2024-11-20 20:13:30|434.7|432.8|434.64|432.74|434.72|432.82|434.55|432.65|12
1732133620000|2024-11-20 20:13:40|434.8|432.9|434.71|432.81|434.96|433.06|434.68|432.78|13
1732133630000|2024-11-20 20:13:50|434.72|432.82|434.84|432.94|434.84|432.94|434.72|432.82|13
1732133640000|2024-11-20 20:14:00|434.85|432.95|435.06|433.16|435.06|433.16|434.85|432.95|10
1732133650000|2024-11-20 20:14:10|435.07|433.17|435.15|433.25|435.15|433.25|435.06|433.16|10
1732133660000|2024-11-20 20:14:20|435.16|433.26|435.34|433.44|435.35|433.45|435.16|433.26|11
1732133670000|2024-11-20 20:14:30|435.47|433.57|435.55|433.65|435.55|433.65|435.47|433.57|11
1732133680000|2024-11-20 20:14:40|435.56|433.66|435.68|433.78|435.68|433.78|435.56|433.66|11
1732133690000|2024-11-20 20:14:50|435.67|433.77|435.61|433.71|435.72|433.82|435.56|433.66|18
1732133700000|2024-11-20 20:15:00|435.62|433.72|435.32|433.42|435.62|433.72|435.27|433.37|16
1732133710000|2024-11-20 20:15:10|435.33|433.43|435.86|433.96|435.86|433.96|435.33|433.43|23
1732133720000|2024-11-20 20:15:20|435.87|433.97|435.9|434|435.98|434.08|435.87|433.97|15
1732133730000|2024-11-20 20:15:30|435.91|434.01|435.91|434.01|435.93|434.03|435.87|433.97|16
1732133740000|2024-11-20 20:15:40|435.92|434.02|436.02|434.12|436.09|434.19|435.92|434.02|15
1732133750000|2024-11-20 20:15:50|436.03|434.13|435.87|433.97|436.05|434.15|435.8|433.9|17
1732133760000|2024-11-20 20:16:00|435.86|433.96|435.64|433.74|435.87|433.97|435.61|433.71|13
1732133770000|2024-11-20 20:16:10|435.63|433.73|435.66|433.76|435.66|433.76|435.58|433.68|14
1732133780000|2024-11-20 20:16:20|435.67|433.77|435.89|433.99|435.89|433.99|435.67|433.77|10
1732133790000|2024-11-20 20:16:30|435.9|434|436.1|434.2|436.1|434.2|435.9|434|11
1732133800000|2024-11-20 20:16:40|436.11|434.21|436.42|434.52|436.42|434.52|436.11|434.21|17
1732133810000|2024-11-20 20:16:50|436.43|434.53|436.39|434.49|436.5|434.6|436.36|434.46|12
1732133820000|2024-11-20 20:17:00|436.38|434.48|436.45|434.55|436.45|434.55|436.37|434.47|12
1732133830000|2024-11-20 20:17:10|436.48|434.58|436.8|434.9|436.8|434.9|436.48|434.58|18
1732133840000|2024-11-20 20:17:20|436.81|434.91|436.8|434.9|436.82|434.92|436.75|434.85|11
1732133850000|2024-11-20 20:17:30|436.81|434.91|436.88|434.98|436.88|434.98|436.81|434.91|10
1732133860000|2024-11-20 20:17:40|436.89|434.99|436.92|435.02|436.92|435.02|436.89|434.99|4
1732133870000|2024-11-20 20:17:50|436.93|435.03|436.89|434.99|436.97|435.07|436.84|434.94|12
1732133880000|2024-11-20 20:18:00|436.9|435|436.97|435.07|436.97|435.07|436.9|435|8
1732133890000|2024-11-20 20:18:10|436.86|434.96|437.1|435.2|437.1|435.2|436.86|434.96|14
1732133900000|2024-11-20 20:18:20|437.11|435.21|437.15|435.25|437.15|435.25|437.11|435.21|7
1732133910000|2024-11-20 20:18:30|437.16|435.26|437.4|435.5|437.4|435.5|437.16|435.26|10
1732133920000|2024-11-20 20:18:40|437.41|435.51|437.49|435.59|437.49|435.59|437.41|435.51|9
1732133930000|2024-11-20 20:18:50|437.5|435.6|437.45|435.55|437.51|435.61|437.42|435.52|6
1732133940000|2024-11-20 20:19:00|437.46|435.56|437.42|435.52|437.47|435.57|437.37|435.47|13
1732133950000|2024-11-20 20:19:10|437.43|435.53|437.68|435.78|437.68|435.78|437.43|435.53|12
1732133960000|2024-11-20 20:19:20|437.69|435.79|437.81|435.91|437.81|435.91|437.68|435.78|16
1732133970000|2024-11-20 20:19:30|437.82|435.92|437.8|435.9|437.82|435.92|437.79|435.89|3
1732133980000|2024-11-20 20:19:40|437.81|435.91|437.81|435.91|437.82|435.92|437.81|435.91|3
1732133990000|2024-11-20 20:19:50|437.82|435.92|437.77|435.87|437.84|435.94|437.69|435.79|13
1732134000000|2024-11-20 20:20:00|437.78|435.88|437.73|435.83|437.83|435.93|437.71|435.81|12
1732134010000|2024-11-20 20:20:10|437.74|435.84|437.76|435.86|437.78|435.88|437.74|435.84|8
1732134020000|2024-11-20 20:20:20|437.77|435.87|438.08|436.18|438.08|436.18|437.72|435.82|16
1732134030000|2024-11-20 20:20:30|438.1|436.2|437.87|435.97|438.13|436.23|437.87|435.97|17
1732134040000|2024-11-20 20:20:40|437.82|435.92|437.85|435.95|437.85|435.95|437.77|435.87|13
1732134050000|2024-11-20 20:20:50|437.86|435.96|438.12|436.22|438.14|436.24|437.86|435.96|13
1732134060000|2024-11-20 20:21:00|438.13|436.23|438.12|436.22|438.37|436.47|438.12|436.22|18
1732134070000|2024-11-20 20:21:10|438.11|436.21|438.05|436.15|438.11|436.21|437.91|436.01|21
1732134080000|2024-11-20 20:21:20|438.06|436.16|438.06|436.16|438.07|436.17|437.9|436|15
1732134090000|2024-11-20 20:21:30|438.07|436.17|437.88|435.98|438.08|436.18|437.84|435.94|9
1732134100000|2024-11-20 20:21:40|437.89|435.99|437.79|435.89|437.95|436.05|437.78|435.88|14
1732134110000|2024-11-20 20:21:50|437.8|435.9|437.75|435.85|437.85|435.95|437.75|435.85|13
1732134120000|2024-11-20 20:22:00|437.76|435.86|437.7|435.8|437.76|435.86|437.67|435.77|14
1732134130000|2024-11-20 20:22:10|437.85|435.95|437.96|436.06|437.96|436.06|437.85|435.95|16
1732134140000|2024-11-20 20:22:20|437.95|436.05|437.65|435.75|437.96|436.06|437.62|435.72|17
1732134150000|2024-11-20 20:22:30|437.66|435.76|437.81|435.91|437.81|435.91|437.66|435.76|16
1732134160000|2024-11-20 20:22:40|437.82|435.92|438|436.1|438|436.1|437.82|435.92|13
1732134170000|2024-11-20 20:22:50|438.01|436.11|438.05|436.15|438.05|436.15|438.01|436.11|5
1732134180000|2024-11-20 20:23:00|438.06|436.16|438.05|436.15|438.08|436.18|437.9|436|13
1732134190000|2024-11-20 20:23:10|438.06|436.16|438|436.1|438.06|436.16|437.99|436.09|4
1732134200000|2024-11-20 20:23:20|438.01|436.11|438.02|436.12|438.04|436.14|437.96|436.06|12
1732134210000|2024-11-20 20:23:30|438.03|436.13|438.1|436.2|438.1|436.2|438.03|436.13|8
1732134220000|2024-11-20 20:23:40|438.11|436.21|438.4|436.5|438.4|436.5|438.1|436.2|17
1732134230000|2024-11-20 20:23:50|438.41|436.51|438.34|436.44|438.46|436.56|438.34|436.44|7
1732134240000|2024-11-20 20:24:00|438.28|436.38|438.38|436.48|438.38|436.48|438.28|436.38|13
1732134250000|2024-11-20 20:24:10|438.39|436.49|438.28|436.38|438.42|436.52|438.2|436.3|16
1732134260000|2024-11-20 20:24:20|438.29|436.39|438.38|436.48|438.38|436.48|438.28|436.38|12
1732134270000|2024-11-20 20:24:30|438.39|436.49|438.43|436.53|438.43|436.53|438.39|436.49|7
1732134280000|2024-11-20 20:24:40|438.44|436.54|438.45|436.55|438.45|436.55|438.44|436.54|2
1732134290000|2024-11-20 20:24:50|438.46|436.56|438.66|436.76|438.66|436.76|438.46|436.56|9
1732134300000|2024-11-20 20:25:00|438.61|436.71|438.96|437.06|438.96|437.06|438.61|436.71|13
1732134310000|2024-11-20 20:25:10|438.97|437.07|438.78|436.88|439.01|437.11|438.76|436.86|17
1732134320000|2024-11-20 20:25:20|438.79|436.89|438.55|436.65|438.8|436.9|438.55|436.65|13
1732134330000|2024-11-20 20:25:30|438.54|436.64|438.34|436.44|438.54|436.64|438.34|436.44|10
1732134340000|2024-11-20 20:25:40|438.33|436.43|438.26|436.36|438.33|436.43|438.24|436.34|9
1732134350000|2024-11-20 20:25:50|438.27|436.37|438.4|436.5|438.4|436.5|438.26|436.36|8
1732134360000|2024-11-20 20:26:00|438.41|436.51|438.73|436.83|438.73|436.83|438.41|436.51|16
1732134370000|2024-11-20 20:26:10|438.72|436.82|438.66|436.76|438.72|436.82|438.64|436.74|12
1732134380000|2024-11-20 20:26:20|438.65|436.75|438.63|436.73|438.66|436.76|438.58|436.68|8
1732134390000|2024-11-20 20:26:30|438.64|436.74|438.73|436.83|438.73|436.83|438.64|436.74|10
1732134400000|2024-11-20 20:26:40|438.81|436.91|438.86|436.96|438.87|436.97|438.78|436.88|11
1732134410000|2024-11-20 20:26:50|438.83|436.93|438.64|436.74|438.87|436.97|438.64|436.74|12
1732134420000|2024-11-20 20:27:00|438.65|436.75|438.64|436.74|438.68|436.78|438.62|436.72|14
1732134430000|2024-11-20 20:27:10|438.65|436.75|438.73|436.83|438.74|436.84|438.65|436.75|11
1732134440000|2024-11-20 20:27:20|438.74|436.84|438.75|436.85|438.75|436.85|438.74|436.84|2
1732134450000|2024-11-20 20:27:30|438.76|436.86|438.77|436.87|438.77|436.87|438.76|436.86|2
1732134460000|2024-11-20 20:27:40|438.78|436.88|438.8|436.9|438.8|436.9|438.74|436.84|8
1732134470000|2024-11-20 20:27:50|438.81|436.91|438.89|436.99|438.91|437.01|438.81|436.91|9
1732134480000|2024-11-20 20:28:00|438.86|436.96|438.83|436.93|438.87|436.97|438.81|436.91|8
1732134490000|2024-11-20 20:28:10|438.82|436.92|438.88|436.98|438.88|436.98|438.78|436.88|12
1732134500000|2024-11-20 20:28:20|438.89|436.99|438.95|437.05|439|437.1|438.89|436.99|13
1732134510000|2024-11-20 20:28:30|438.96|437.06|438.84|436.94|438.97|437.07|438.77|436.87|8
1732134520000|2024-11-20 20:28:40|438.85|436.95|438.93|437.03|438.93|437.03|438.85|436.95|11
1732134530000|2024-11-20 20:28:50|438.86|436.96|438.94|437.04|438.94|437.04|438.86|436.96|7
1732134540000|2024-11-20 20:29:00|438.95|437.05|439.06|437.16|439.06|437.16|438.95|437.05|7
1732134550000|2024-11-20 20:29:10|439.07|437.17|439.05|437.15|439.07|437.17|438.94|437.04|15
1732134560000|2024-11-20 20:29:20|439.06|437.16|439.01|437.11|439.09|437.19|439.01|437.11|5
1732134570000|2024-11-20 20:29:30|439.02|437.12|439.02|437.12|439.04|437.14|438.98|437.08|5
1732134580000|2024-11-20 20:29:40|439.03|437.13|438.93|437.03|439.03|437.13|438.82|436.92|10
1732134590000|2024-11-20 20:29:50|438.94|437.04|439|437.1|439|437.1|438.94|437.04|7
1732134600000|2024-11-20 20:30:00|439.01|437.11|438.95|437.05|439.03|437.13|438.92|437.02|14
1732134610000|2024-11-20 20:30:10|438.96|437.06|438.87|436.97|438.98|437.08|438.81|436.91|17
1732134620000|2024-11-20 20:30:20|438.88|436.98|438.95|437.05|438.95|437.05|438.88|436.98|8
1732134630000|2024-11-20 20:30:30|438.96|437.06|439.22|437.32|439.22|437.32|438.96|437.06|14
1732134640000|2024-11-20 20:30:40|439.23|437.33|439.36|437.46|439.36|437.46|439.23|437.33|10
1732134650000|2024-11-20 20:30:50|439.37|437.47|439.37|437.47|439.38|437.48|439.31|437.41|8
1732134660000|2024-11-20 20:31:00|439.38|437.48|439.4|437.5|439.4|437.5|439.37|437.47|5
1732134670000|2024-11-20 20:31:10|439.41|437.51|439.41|437.51|439.43|437.53|439.38|437.48|9
1732134680000|2024-11-20 20:31:20|439.49|437.59|439.52|437.62|439.52|437.62|439.44|437.54|10
1732134690000|2024-11-20 20:31:30|439.51|437.61|439.39|437.49|439.51|437.61|439.38|437.48|13
1732134700000|2024-11-20 20:31:40|439.4|437.5|439.81|437.91|439.81|437.91|439.4|437.5|22
1732134710000|2024-11-20 20:31:50|439.82|437.92|439.87|437.97|439.89|437.99|439.79|437.89|16
1732134720000|2024-11-20 20:32:00|439.88|437.98|439.9|438|439.91|438.01|439.79|437.89|9
1732134730000|2024-11-20 20:32:10|439.91|438.01|440.1|438.2|440.1|438.2|439.91|438.01|9
1732134740000|2024-11-20 20:32:20|440.06|438.16|440.03|438.13|440.06|438.16|439.92|438.02|18
1732134750000|2024-11-20 20:32:30|440.04|438.14|440.08|438.18|440.09|438.19|440.04|438.14|7
1732134760000|2024-11-20 20:32:40|440.04|438.14|440.11|438.21|440.11|438.21|440.01|438.11|12
1732134770000|2024-11-20 20:32:50|440.12|438.22|440.26|438.36|440.26|438.36|440.12|438.22|12
1732134780000|2024-11-20 20:33:00|440.34|438.44|440.39|438.49|440.53|438.63|440.34|438.44|17
1732134790000|2024-11-20 20:33:10|440.4|438.5|440.41|438.51|440.43|438.53|440.38|438.48|13
1732134800000|2024-11-20 20:33:20|440.42|438.52|440.5|438.6|440.5|438.6|440.42|438.52|9
1732134810000|2024-11-20 20:33:30|440.51|438.61|440.6|438.7|440.61|438.71|440.51|438.61|7
1732134820000|2024-11-20 20:33:40|440.8|438.9|440.83|438.93|440.83|438.93|440.61|438.71|12
1732134830000|2024-11-20 20:33:50|440.84|438.94|440.78|438.88|440.88|438.98|440.72|438.82|13
1732134840000|2024-11-20 20:34:00|440.79|438.89|440.81|438.91|440.84|438.94|440.77|438.87|13
1732134850000|2024-11-20 20:34:10|440.76|438.86|440.65|438.75|440.76|438.86|440.62|438.72|7
1732134860000|2024-11-20 20:34:20|440.66|438.76|440.77|438.87|440.77|438.87|440.65|438.75|13
1732134870000|2024-11-20 20:34:30|440.78|438.88|440.86|438.96|440.88|438.98|440.78|438.88|10
1732134880000|2024-11-20 20:34:40|440.87|438.97|440.75|438.85|440.88|438.98|440.71|438.81|9
1732134890000|2024-11-20 20:34:50|440.76|438.86|440.84|438.94|440.84|438.94|440.76|438.86|9
1732134900000|2024-11-20 20:35:00|440.85|438.95|440.79|438.89|440.86|438.96|440.77|438.87|12
1732134910000|2024-11-20 20:35:10|440.8|438.9|440.8|438.9|440.8|438.9|440.72|438.82|11
1732134920000|2024-11-20 20:35:20|440.81|438.91|440.92|439.02|440.92|439.02|440.81|438.91|11
1732134930000|2024-11-20 20:35:30|440.93|439.03|441.25|439.35|441.25|439.35|440.93|439.03|10
1732134940000|2024-11-20 20:35:40|441.2|439.3|441.24|439.34|441.26|439.36|441.2|439.3|14
1732134950000|2024-11-20 20:35:50|441.2|439.3|441.13|439.23|441.21|439.31|441.05|439.15|16
1732134960000|2024-11-20 20:36:00|441.14|439.24|441.13|439.23|441.15|439.25|441.02|439.12|13
1732134970000|2024-11-20 20:36:10|441.14|439.24|440.96|439.06|441.16|439.26|440.92|439.02|17
1732134980000|2024-11-20 20:36:20|440.95|439.05|440.99|439.09|440.99|439.09|440.93|439.03|12
1732134990000|2024-11-20 20:36:30|441|439.1|441.16|439.26|441.16|439.26|441|439.1|13
1732135000000|2024-11-20 20:36:40|441.17|439.27|441.2|439.3|441.24|439.34|441.15|439.25|16
1732135010000|2024-11-20 20:36:50|441.17|439.27|440.99|439.09|441.17|439.27|440.99|439.09|7
1732135020000|2024-11-20 20:37:00|440.95|439.05|440.7|438.8|440.96|439.06|440.7|438.8|15
1732135030000|2024-11-20 20:37:10|440.69|438.79|440.79|438.89|440.79|438.89|440.68|438.78|17
1732135040000|2024-11-20 20:37:20|440.8|438.9|440.79|438.89|440.8|438.9|440.72|438.82|12
1732135050000|2024-11-20 20:37:30|440.8|438.9|439.4|437.5|440.8|438.9|439.4|437.5|20
1732135060000|2024-11-20 20:37:40|439.39|437.49|439.18|437.28|439.39|437.49|439.1|437.2|18
1732135070000|2024-11-20 20:37:50|439.16|437.26|438.94|437.04|439.17|437.27|438.93|437.03|14
1732135080000|2024-11-20 20:38:00|438.95|437.05|439|437.1|439.03|437.13|438.95|437.05|14
1732135090000|2024-11-20 20:38:10|439.01|437.11|439.07|437.17|439.07|437.17|438.99|437.09|14
1732135100000|2024-11-20 20:38:20|439.08|437.18|439.29|437.39|439.29|437.39|439.08|437.18|9
1732135110000|2024-11-20 20:38:30|439.28|437.38|439.28|437.38|439.28|437.38|439.28|437.38|1
1732135120000|2024-11-20 20:38:40|439.29|437.39|439.19|437.29|439.32|437.42|439.12|437.22|14
1732135130000|2024-11-20 20:38:50|439.2|437.3|439.3|437.4|439.3|437.4|439.19|437.29|11
1732135140000|2024-11-20 20:39:00|439.31|437.41|439.53|437.63|439.53|437.63|439.24|437.34|18
1732135150000|2024-11-20 20:39:10|439.54|437.64|440.16|438.26|440.16|438.26|439.54|437.64|24
1732135160000|2024-11-20 20:39:20|440.15|438.25|440.01|438.11|440.17|438.27|440.01|438.11|12
1732135170000|2024-11-20 20:39:30|440|438.1|440.08|438.18|440.08|438.18|439.99|438.09|11
1732135180000|2024-11-20 20:39:40|440.09|438.19|440.42|438.52|440.42|438.52|440.09|438.19|12
1732135190000|2024-11-20 20:39:50|440.43|438.53|440.72|438.82|440.72|438.82|440.43|438.53|16
1732135200000|2024-11-20 20:40:00|440.73|438.83|440.91|439.01|441|439.1|440.73|438.83|16
1732135210000|2024-11-20 20:40:10|440.92|439.02|440.86|438.96|440.92|439.02|440.81|438.91|11
1732135220000|2024-11-20 20:40:20|440.87|438.97|440.56|438.66|440.91|439.01|440.56|438.66|15
1732135230000|2024-11-20 20:40:30|440.57|438.67|440.88|438.98|440.88|438.98|440.56|438.66|18
1732135240000|2024-11-20 20:40:40|440.89|438.99|441.02|439.12|441.02|439.12|440.88|438.98|16
1732135250000|2024-11-20 20:40:50|441.03|439.13|441.06|439.16|441.07|439.17|441.03|439.13|6
1732135260000|2024-11-20 20:41:00|441.07|439.17|440.83|438.93|441.07|439.17|440.83|438.93|9
1732135270000|2024-11-20 20:41:10|440.8|438.9|440.28|438.38|440.8|438.9|440.25|438.35|22
1732135280000|2024-11-20 20:41:20|440.29|438.39|440.57|438.67|440.57|438.67|440.29|438.39|20
1732135290000|2024-11-20 20:41:30|440.58|438.68|440.72|438.82|440.75|438.85|440.58|438.68|9
1732135300000|2024-11-20 20:41:40|440.73|438.83|440.67|438.77|440.73|438.83|440.67|438.77|14
1732135310000|2024-11-20 20:41:50|440.64|438.74|440.49|438.59|440.66|438.76|440.47|438.57|12
1732135320000|2024-11-20 20:42:00|440.5|438.6|440.41|438.51|440.52|438.62|440.39|438.49|13
1732135330000|2024-11-20 20:42:10|440.39|438.49|440.42|438.52|440.42|438.52|440.34|438.44|11
1732135340000|2024-11-20 20:42:20|440.43|438.53|440.55|438.65|440.68|438.78|440.43|438.53|12
1732135350000|2024-11-20 20:42:30|440.56|438.66|440.5|438.6|440.6|438.7|440.45|438.55|15
1732135360000|2024-11-20 20:42:40|440.51|438.61|440.75|438.85|440.75|438.85|440.51|438.61|16
1732135370000|2024-11-20 20:42:50|440.76|438.86|441.05|439.15|441.05|439.15|440.76|438.86|14
1732135380000|2024-11-20 20:43:00|441.06|439.16|441.15|439.25|441.15|439.25|441.05|439.15|15
1732135390000|2024-11-20 20:43:10|441.13|439.23|441.05|439.15|441.13|439.23|441.05|439.15|16
1732135400000|2024-11-20 20:43:20|441.02|439.12|441.02|439.12|441.02|439.12|440.93|439.03|12
1732135410000|2024-11-20 20:43:30|441.03|439.13|440.97|439.07|441.03|439.13|440.97|439.07|10
1732135420000|2024-11-20 20:43:40|440.98|439.08|441.01|439.11|441.08|439.18|440.98|439.08|17
1732135430000|2024-11-20 20:43:50|441.02|439.12|440.97|439.07|441.03|439.13|440.94|439.04|11
1732135440000|2024-11-20 20:44:00|440.98|439.08|440.85|438.95|440.99|439.09|440.85|438.95|13
1732135450000|2024-11-20 20:44:10|440.86|438.96|440.9|439|440.9|439|440.85|438.95|7
1732135460000|2024-11-20 20:44:20|440.91|439.01|441.07|439.17|441.07|439.17|440.91|439.01|10
1732135470000|2024-11-20 20:44:30|441.08|439.18|441.09|439.19|441.09|439.19|441.03|439.13|7
1732135480000|2024-11-20 20:44:40|441.1|439.2|441.18|439.28|441.18|439.28|441.03|439.13|19
1732135490000|2024-11-20 20:44:50|441.19|439.29|441.19|439.29|441.21|439.31|441.18|439.28|6
1732135500000|2024-11-20 20:45:00|441.2|439.3|441.18|439.28|441.27|439.37|441.15|439.25|17
1732135510000|2024-11-20 20:45:10|441.19|439.29|441.28|439.38|441.28|439.38|441.19|439.29|9
1732135520000|2024-11-20 20:45:20|441.29|439.39|441.21|439.31|441.29|439.39|441.19|439.29|10
1732135530000|2024-11-20 20:45:30|441.22|439.32|441.28|439.38|441.28|439.38|441.22|439.32|7
1732135540000|2024-11-20 20:45:40|441.29|439.39|441.22|439.32|441.33|439.43|441.21|439.31|11
1732135550000|2024-11-20 20:45:50|441.16|439.26|441.18|439.28|441.21|439.31|441.16|439.26|9
1732135560000|2024-11-20 20:46:00|441.19|439.29|441.29|439.39|441.29|439.39|441.19|439.29|11
1732135570000|2024-11-20 20:46:10|441.3|439.4|441.63|439.73|441.63|439.73|441.3|439.4|14
1732135580000|2024-11-20 20:46:20|441.64|439.74|441.55|439.65|441.65|439.75|441.48|439.58|13
1732135590000|2024-11-20 20:46:30|441.56|439.66|441.66|439.76|441.66|439.76|441.56|439.66|11
1732135600000|2024-11-20 20:46:40|441.67|439.77|441.7|439.8|441.72|439.82|441.67|439.77|9
1732135610000|2024-11-20 20:46:50|441.71|439.81|441.67|439.77|441.75|439.85|441.67|439.77|6
1732135620000|2024-11-20 20:47:00|441.68|439.78|441.67|439.77|441.69|439.79|441.67|439.77|4
1732135630000|2024-11-20 20:47:10|441.68|439.78|441.71|439.81|441.71|439.81|441.68|439.78|4
1732135640000|2024-11-20 20:47:20|441.67|439.77|441.65|439.75|441.68|439.78|441.64|439.74|4
1732135650000|2024-11-20 20:47:30|441.66|439.76|441.7|439.8|441.7|439.8|441.66|439.76|5
1732135660000|2024-11-20 20:47:40|441.71|439.81|441.96|440.06|441.96|440.06|441.71|439.81|14
1732135670000|2024-11-20 20:47:50|441.97|440.07|441.88|439.98|441.97|440.07|441.81|439.91|9
1732135680000|2024-11-20 20:48:00|441.74|439.84|441.83|439.93|441.83|439.93|441.74|439.84|10
1732135690000|2024-11-20 20:48:10|441.84|439.94|441.69|439.79|441.84|439.94|441.67|439.77|11
1732135700000|2024-11-20 20:48:20|441.7|439.8|441.51|439.61|441.71|439.81|441.49|439.59|16
1732135710000|2024-11-20 20:48:30|441.52|439.62|441.63|439.73|441.63|439.73|441.52|439.62|12
1732135720000|2024-11-20 20:48:40|441.64|439.74|441.77|439.87|441.79|439.89|441.61|439.71|10
1732135730000|2024-11-20 20:48:50|441.78|439.88|441.79|439.89|441.79|439.89|441.77|439.87|5
1732135740000|2024-11-20 20:49:00|441.78|439.88|441.61|439.71|441.78|439.88|441.61|439.71|11
1732135750000|2024-11-20 20:49:10|441.6|439.7|441.45|439.55|441.6|439.7|441.44|439.54|7
1732135760000|2024-11-20 20:49:20|441.44|439.54|441.48|439.58|441.48|439.58|441.44|439.54|6
1732135770000|2024-11-20 20:49:30|441.49|439.59|441.65|439.75|441.65|439.75|441.49|439.59|9
1732135780000|2024-11-20 20:49:40|441.66|439.76|441.81|439.91|441.81|439.91|441.66|439.76|10
1732135790000|2024-11-20 20:49:50|441.74|439.84|441.67|439.77|441.74|439.84|441.64|439.74|8
1732135800000|2024-11-20 20:50:00|441.68|439.78|441.6|439.7|441.69|439.79|441.6|439.7|13
1732135810000|2024-11-20 20:50:10|441.58|439.68|441.61|439.71|441.63|439.73|441.58|439.68|10
1732135820000|2024-11-20 20:50:20|441.57|439.67|441.4|439.5|441.6|439.7|441.39|439.49|14
1732135830000|2024-11-20 20:50:30|441.41|439.51|441.45|439.55|441.66|439.76|441.41|439.51|23
1732135840000|2024-11-20 20:50:40|441.38|439.48|441.3|439.4|441.38|439.48|441.3|439.4|8
1732135850000|2024-11-20 20:50:50|441.31|439.41|441.45|439.55|441.49|439.59|441.3|439.4|12
1732135860000|2024-11-20 20:51:00|441.44|439.54|441.17|439.27|441.44|439.54|441.17|439.27|14
1732135870000|2024-11-20 20:51:10|441.18|439.28|441.17|439.27|441.22|439.32|441.13|439.23|11
1732135880000|2024-11-20 20:51:20|441.15|439.25|441.37|439.47|441.37|439.47|441.14|439.24|11
1732135890000|2024-11-20 20:51:30|441.38|439.48|441.61|439.71|441.61|439.71|441.38|439.48|17
1732135900000|2024-11-20 20:51:40|441.66|439.76|441.89|439.99|441.89|439.99|441.66|439.76|18
1732135910000|2024-11-20 20:51:50|441.9|440|441.95|440.05|441.95|440.05|441.9|440|6
1732135920000|2024-11-20 20:52:00|441.94|440.04|441.91|440.01|441.94|440.04|441.87|439.97|9
1732135930000|2024-11-20 20:52:10|441.89|439.99|441.8|439.9|441.89|439.99|441.76|439.86|14
1732135940000|2024-11-20 20:52:20|441.81|439.91|441.77|439.87|441.85|439.95|441.76|439.86|9
1732135950000|2024-11-20 20:52:30|441.76|439.86|441.49|439.59|441.76|439.86|441.48|439.58|21
1732135960000|2024-11-20 20:52:40|441.5|439.6|441.6|439.7|441.6|439.7|441.5|439.6|11
1732135970000|2024-11-20 20:52:50|441.67|439.77|441.56|439.66|441.68|439.78|441.54|439.64|8
1732135980000|2024-11-20 20:53:00|441.57|439.67|441.77|439.87|441.82|439.92|441.57|439.67|17
1732135990000|2024-11-20 20:53:10|441.78|439.88|441.63|439.73|441.85|439.95|441.61|439.71|11
1732136000000|2024-11-20 20:53:20|441.62|439.72|441.53|439.63|441.63|439.73|441.51|439.61|4
1732136010000|2024-11-20 20:53:30|441.52|439.62|441.41|439.51|441.52|439.62|441.41|439.51|6
1732136020000|2024-11-20 20:53:40|441.42|439.52|441.4|439.5|441.47|439.57|441.4|439.5|8
1732136030000|2024-11-20 20:53:50|441.39|439.49|441.44|439.54|441.45|439.55|441.39|439.49|9
1732136040000|2024-11-20 20:54:00|441.41|439.51|441.31|439.41|441.41|439.51|441.31|439.41|6
1732136050000|2024-11-20 20:54:10|441.29|439.39|441.23|439.33|441.29|439.39|441.15|439.25|14
1732136060000|2024-11-20 20:54:20|440.11|438.21|439.58|437.68|440.29|438.39|439.57|437.67|28
1732136070000|2024-11-20 20:54:30|439.59|437.69|439.52|437.62|439.6|437.7|439.43|437.53|18
1732136080000|2024-11-20 20:54:40|439.5|437.6|439.42|437.52|439.5|437.6|439.4|437.5|5
1732136090000|2024-11-20 20:54:50|439.43|437.53|439.88|437.98|439.88|437.98|439.43|437.53|17
1732136100000|2024-11-20 20:55:00|439.89|437.99|440.25|438.35|440.25|438.35|439.89|437.99|16
1732136110000|2024-11-20 20:55:10|440.26|438.36|440.6|438.7|440.62|438.72|440.26|438.36|11
1732136120000|2024-11-20 20:55:20|440.61|438.71|440.65|438.75|440.65|438.75|440.61|438.71|7
1732136130000|2024-11-20 20:55:30|440.64|438.74|440.5|438.6|440.64|438.74|440.48|438.58|10
1732136140000|2024-11-20 20:55:40|440.51|438.61|440.64|438.74|440.64|438.74|440.51|438.61|9
1732136150000|2024-11-20 20:55:50|440.65|438.75|440.72|438.82|440.72|438.82|440.65|438.75|7
1732136160000|2024-11-20 20:56:00|440.73|438.83|440.55|438.65|440.75|438.85|440.54|438.64|6
1732136170000|2024-11-20 20:56:10|440.56|438.66|440.56|438.66|440.61|438.71|440.55|438.65|10
1732136180000|2024-11-20 20:56:20|440.51|438.61|440.46|438.56|440.52|438.62|440.46|438.56|5
1732136190000|2024-11-20 20:56:30|440.45|438.55|440.22|438.32|440.45|438.55|440.22|438.32|8
1732136200000|2024-11-20 20:56:40|440.19|438.29|440.01|438.11|440.2|438.3|440.01|438.11|11
1732136210000|2024-11-20 20:56:50|440.02|438.12|439.88|437.98|440.02|438.12|439.85|437.95|11
1732136220000|2024-11-20 20:57:00|439.89|437.99|439.7|437.8|439.9|438|439.69|437.79|16
1732136230000|2024-11-20 20:57:10|439.71|437.81|439.7|437.8|439.75|437.85|439.64|437.74|11
1732136240000|2024-11-20 20:57:20|439.71|437.81|439.78|437.88|439.78|437.88|439.71|437.81|8
1732136250000|2024-11-20 20:57:30|439.79|437.89|440|438.1|440|438.1|439.79|437.89|13
1732136260000|2024-11-20 20:57:40|440.01|438.11|440.03|438.13|440.03|438.13|439.99|438.09|7
1732136270000|2024-11-20 20:57:50|440.04|438.14|440.18|438.28|440.22|438.32|440.04|438.14|11
1732136280000|2024-11-20 20:58:00|440.16|438.26|440.09|438.19|440.16|438.26|440.08|438.18|16
1732136290000|2024-11-20 20:58:10|440.1|438.2|440.05|438.15|440.14|438.24|440.05|438.15|6
1732136300000|2024-11-20 20:58:20|440.06|438.16|439.85|437.95|440.06|438.16|439.84|437.94|16
1732136310000|2024-11-20 20:58:30|439.84|437.94|439.74|437.84|439.85|437.95|439.74|437.84|16
1732136320000|2024-11-20 20:58:40|439.71|437.81|439.76|437.86|439.76|437.86|439.69|437.79|9
1732136330000|2024-11-20 20:58:50|439.75|437.85|439.56|437.66|439.75|437.85|439.55|437.65|12
1732136340000|2024-11-20 20:59:00|439.55|437.65|439.5|437.6|439.6|437.7|439.47|437.57|14
1732136350000|2024-11-20 20:59:10|439.51|437.61|439.78|437.88|439.78|437.88|439.51|437.61|19
1732136360000|2024-11-20 20:59:20|439.79|437.89|439.77|437.87|439.79|437.89|439.7|437.8|17
1732136370000|2024-11-20 20:59:30|439.78|437.88|440.13|438.23|440.14|438.24|439.78|437.88|17
1732136380000|2024-11-20 20:59:40|440.14|438.24|439.98|438.08|440.14|438.24|439.98|438.08|16
1732136390000|2024-11-20 20:59:50|439.99|438.09|439.92|438.02|440.01|438.11|439.88|437.98|16
1732136400000|2024-11-20 21:00:00|439.93|438.03|439.71|437.81|439.93|438.03|439.7|437.8|18
1732136410000|2024-11-20 21:00:10|439.72|437.82|439.79|437.89|439.79|437.89|439.71|437.81|10
1732136420000|2024-11-20 21:00:20|439.8|437.9|439.9|438|439.9|438|439.8|437.9|11
1732136430000|2024-11-20 21:00:30|439.91|438.01|439.97|438.07|440.04|438.14|439.91|438.01|12
1732136440000|2024-11-20 21:00:40|439.98|438.08|440.01|438.11|440.01|438.11|439.98|438.08|10
1732136450000|2024-11-20 21:00:50|440.02|438.12|440.09|438.19|440.09|438.19|440.02|438.12|6
1732136460000|2024-11-20 21:01:00|440.1|438.2|440.26|438.36|440.26|438.36|440.07|438.17|11
1732136470000|2024-11-20 21:01:10|440.27|438.37|440.37|438.47|440.37|438.47|440.26|438.36|9
1732136480000|2024-11-20 21:01:20|440.38|438.48|440.44|438.54|440.44|438.54|440.38|438.48|7
1732136490000|2024-11-20 21:01:30|440.54|438.64|440.86|438.96|440.86|438.96|440.54|438.64|13
1732136500000|2024-11-20 21:01:40|440.87|438.97|440.96|439.06|440.96|439.06|440.87|438.97|12
1732136510000|2024-11-20 21:01:50|441.13|439.23|441.1|439.2|441.19|439.29|441.08|439.18|15
1732136520000|2024-11-20 21:02:00|441.09|439.19|440.99|439.09|441.11|439.21|440.99|439.09|9
1732136530000|2024-11-20 21:02:10|441|439.1|440.96|439.06|441.01|439.11|440.96|439.06|12
1732136540000|2024-11-20 21:02:20|440.92|439.02|440.67|438.77|440.92|439.02|440.66|438.76|16
1732136550000|2024-11-20 21:02:30|440.66|438.76|440.71|438.81|440.71|438.81|440.59|438.69|16
1732136560000|2024-11-20 21:02:40|440.72|438.82|440.72|438.82|440.76|438.86|440.67|438.77|10
1732136570000|2024-11-20 21:02:50|440.73|438.83|440.83|438.93|440.85|438.95|440.73|438.83|10
1732136580000|2024-11-20 21:03:00|440.84|438.94|441.01|439.11|441.01|439.11|440.84|438.94|12
1732136590000|2024-11-20 21:03:10|441|439.1|441.06|439.16|441.08|439.18|441|439.1|11
1732136600000|2024-11-20 21:03:20|441.07|439.17|441.06|439.16|441.13|439.23|441.06|439.16|12
1732136610000|2024-11-20 21:03:30|441|439.1|440.99|439.09|441.02|439.12|440.94|439.04|7
1732136620000|2024-11-20 21:03:40|441|439.1|441|439.1|441.04|439.14|441|439.1|8
1732136630000|2024-11-20 21:03:50|440.99|439.09|440.9|439|441.01|439.11|440.89|438.99|9
1732136640000|2024-11-20 21:04:00|440.83|438.93|440.89|438.99|440.89|438.99|440.82|438.92|12
1732136650000|2024-11-20 21:04:10|440.9|439|441.04|439.14|441.04|439.14|440.9|439|8
1732136660000|2024-11-20 21:04:20|441.03|439.13|440.94|439.04|441.03|439.13|440.93|439.03|10
1732136670000|2024-11-20 21:04:30|440.93|439.03|440.71|438.81|440.94|439.04|440.71|438.81|13
1732136680000|2024-11-20 21:04:40|440.72|438.82|440.7|438.8|440.74|438.84|440.7|438.8|4
1732136690000|2024-11-20 21:04:50|440.71|438.81|440.76|438.86|440.76|438.86|440.71|438.81|8
1732136700000|2024-11-20 21:05:00|440.75|438.85|440.57|438.67|440.75|438.85|440.57|438.67|14
1732136710000|2024-11-20 21:05:10|440.55|438.65|440.55|438.65|440.55|438.65|440.51|438.61|10
1732136720000|2024-11-20 21:05:20|440.54|438.64|440.52|438.62|440.54|438.64|440.51|438.61|13
1732136730000|2024-11-20 21:05:30|440.53|438.63|440.03|438.13|440.53|438.63|440.03|438.13|18
1732136740000|2024-11-20 21:05:40|440.04|438.14|439.95|438.05|440.04|438.14|439.84|437.94|14
1732136750000|2024-11-20 21:05:50|439.88|437.98|439.7|437.8|439.91|438.01|439.61|437.71|18
1732136760000|2024-11-20 21:06:00|439.71|437.81|439.77|437.87|439.77|437.87|439.68|437.78|15
1732136770000|2024-11-20 21:06:10|439.78|437.88|440.1|438.2|440.1|438.2|439.78|437.88|17
1732136780000|2024-11-20 21:06:20|440.11|438.21|440.31|438.41|440.31|438.41|440.04|438.14|15
1732136790000|2024-11-20 21:06:30|440.32|438.42|440.32|438.42|440.37|438.47|440.32|438.42|12
1732136800000|2024-11-20 21:06:40|440.33|438.43|440.3|438.4|440.33|438.43|440.29|438.39|7
1732136810000|2024-11-20 21:06:50|440.31|438.41|440.42|438.52|440.42|438.52|440.31|438.41|11
1732136820000|2024-11-20 21:07:00|440.43|438.53|440.19|438.29|440.51|438.61|440.16|438.26|16
1732136830000|2024-11-20 21:07:10|440.2|438.3|440.11|438.21|440.22|438.32|440.1|438.2|13
1732136840000|2024-11-20 21:07:20|440.12|438.22|440.06|438.16|440.12|438.22|440.05|438.15|9
1732136850000|2024-11-20 21:07:30|440.07|438.17|440.1|438.2|440.1|438.2|440.06|438.16|13
1732136860000|2024-11-20 21:07:40|440.09|438.19|439.98|438.08|440.11|438.21|439.97|438.07|5
1732136870000|2024-11-20 21:07:50|439.99|438.09|439.83|437.93|439.99|438.09|439.82|437.92|16
1732136880000|2024-11-20 21:08:00|439.82|437.92|439.82|437.92|439.86|437.96|439.82|437.92|13
1732136890000|2024-11-20 21:08:10|439.8|437.9|439.71|437.81|439.81|437.91|439.68|437.78|17
1732136900000|2024-11-20 21:08:20|439.69|437.79|439.68|437.78|439.7|437.8|439.62|437.72|15
1732136910000|2024-11-20 21:08:30|439.69|437.79|439.68|437.78|439.71|437.81|439.66|437.76|8
1732136920000|2024-11-20 21:08:40|439.69|437.79|439.57|437.67|439.69|437.79|439.56|437.66|12
1732136930000|2024-11-20 21:08:50|439.58|437.68|439.72|437.82|439.72|437.82|439.58|437.68|11
1732136940000|2024-11-20 21:09:00|439.73|437.83|439.77|437.87|439.77|437.87|439.73|437.83|5
1732136950000|2024-11-20 21:09:10|439.78|437.88|439.74|437.84|439.81|437.91|439.74|437.84|5
1732136960000|2024-11-20 21:09:20|439.75|437.85|439.77|437.87|439.77|437.87|439.75|437.85|3
1732136970000|2024-11-20 21:09:30|439.76|437.86|439.58|437.68|439.76|437.86|439.58|437.68|7
1732136980000|2024-11-20 21:09:40|439.59|437.69|439.53|437.63|439.59|437.69|439.52|437.62|6
1732136990000|2024-11-20 21:09:50|439.52|437.62|439.46|437.56|439.52|437.62|439.46|437.56|4
1732137000000|2024-11-20 21:10:00|439.42|437.52|438.7|436.8|439.42|437.52|438.7|436.8|13
1732137010000|2024-11-20 21:10:10|438.71|436.81|438.79|436.89|438.79|436.89|438.71|436.81|11
1732137020000|2024-11-20 21:10:20|438.81|436.91|439.02|437.12|439.02|437.12|438.81|436.91|12
1732137030000|2024-11-20 21:10:30|439.03|437.13|439.15|437.25|439.15|437.25|439.03|437.13|8
1732137040000|2024-11-20 21:10:40|439.16|437.26|439.17|437.27|439.17|437.27|439.16|437.26|2
1732137050000|2024-11-20 21:10:50|439.18|437.28|439.12|437.22|439.2|437.3|439.12|437.22|6
1732137060000|2024-11-20 21:11:00|439.13|437.23|439.06|437.16|439.16|437.26|439.06|437.16|7
1732137070000|2024-11-20 21:11:10|439.05|437.15|438.98|437.08|439.05|437.15|438.96|437.06|7
1732137080000|2024-11-20 21:11:20|438.99|437.09|439|437.1|439.01|437.11|438.99|437.09|6
1732137090000|2024-11-20 21:11:30|438.99|437.09|438.99|437.09|438.99|437.09|438.94|437.04|11
1732137100000|2024-11-20 21:11:40|439|437.1|438.97|437.07|439.03|437.13|438.97|437.07|6
1732137110000|2024-11-20 21:11:50|438.96|437.06|438.97|437.07|438.97|437.07|438.96|437.06|2
1732137120000|2024-11-20 21:12:00|438.94|437.04|438.93|437.03|438.94|437.04|438.93|437.03|2
1732137130000|2024-11-20 21:12:10|438.92|437.02|438.75|436.85|438.92|437.02|438.71|436.81|8
1732137140000|2024-11-20 21:12:20|438.76|436.86|438.81|436.91|438.81|436.91|438.76|436.86|8
1732137150000|2024-11-20 21:12:30|438.82|436.92|438.83|436.93|438.83|436.93|438.82|436.92|2
1732137160000|2024-11-20 21:12:40|438.82|436.92|438.89|436.99|438.89|436.99|438.82|436.92|7
1732137170000|2024-11-20 21:12:50|438.9|437|439.03|437.13|439.03|437.13|438.9|437|5
1732137180000|2024-11-20 21:13:00|439.04|437.14|439.07|437.17|439.07|437.17|439.04|437.14|3
1732137190000|2024-11-20 21:13:10|439.06|437.16|439.07|437.17|439.07|437.17|439.06|437.16|2
1732137200000|2024-11-20 21:13:20|439.08|437.18|439.19|437.29|439.19|437.29|439.08|437.18|11
1732137210000|2024-11-20 21:13:30|439.2|437.3|439.2|437.3|439.2|437.3|439.2|437.3|1
1732137220000|2024-11-20 21:13:40|439.3|437.4|439.34|437.44|439.34|437.44|439.3|437.4|7
1732137230000|2024-11-20 21:13:50|439.35|437.45|439.35|437.45|439.35|437.45|439.35|437.45|1
1732137240000|2024-11-20 21:14:00|439.36|437.46|439.56|437.66|439.56|437.66|439.36|437.46|9
1732137250000|2024-11-20 21:14:10|439.55|437.65|439.43|437.53|439.55|437.65|439.39|437.49|6
1732137260000|2024-11-20 21:14:20|439.38|437.48|439.15|437.25|439.38|437.48|439.15|437.25|10
1732137270000|2024-11-20 21:14:30|439.14|437.24|439.17|437.27|439.17|437.27|439.14|437.24|6
1732137280000|2024-11-20 21:14:40|439.18|437.28|439.21|437.31|439.21|437.31|439.18|437.28|7
1732137290000|2024-11-20 21:14:50|439.22|437.32|439.39|437.49|439.39|437.49|439.22|437.32|8
1732137300000|2024-11-20 21:15:00|439.4|437.5|439.9|438|439.9|438|439.4|437.5|23
1732137310000|2024-11-20 21:15:10|439.91|438.01|440.17|438.27|440.17|438.27|439.91|438.01|12
1732137320000|2024-11-20 21:15:20|440.18|438.28|440.05|438.15|440.21|438.31|440.03|438.13|9
1732137330000|2024-11-20 21:15:30|440.03|438.13|439.99|438.09|440.03|438.13|439.94|438.04|9
1732137340000|2024-11-20 21:15:40|440|438.1|440.02|438.12|440.02|438.12|439.99|438.09|5
1732137350000|2024-11-20 21:15:50|440.03|438.13|440.19|438.29|440.19|438.29|440.03|438.13|9
1732137360000|2024-11-20 21:16:00|440.2|438.3|440.49|438.59|440.5|438.6|440.2|438.3|10
1732137370000|2024-11-20 21:16:10|440.5|438.6|440.56|438.66|440.57|438.67|440.5|438.6|11
1732137380000|2024-11-20 21:16:20|440.55|438.65|440.59|438.69|440.59|438.69|440.55|438.65|5
1732137390000|2024-11-20 21:16:30|440.6|438.7|440.69|438.79|440.71|438.81|440.6|438.7|12
1732137400000|2024-11-20 21:16:40|440.71|438.81|440.66|438.76|440.71|438.81|440.63|438.73|8
1732137410000|2024-11-20 21:16:50|440.65|438.75|440.72|438.82|440.72|438.82|440.65|438.75|7
1732137420000|2024-11-20 21:17:00|440.76|438.86|440.91|439.01|440.91|439.01|440.76|438.86|5
1732137430000|2024-11-20 21:17:10|440.9|439|440.91|439.01|440.91|439.01|440.9|439|2
1732137440000|2024-11-20 21:17:20|440.9|439|440.84|438.94|440.91|439.01|440.84|438.94|5
1732137450000|2024-11-20 21:17:30|440.79|438.89|440.64|438.74|440.79|438.89|440.62|438.72|19
1732137460000|2024-11-20 21:17:40|440.65|438.75|440.66|438.76|440.66|438.76|440.64|438.74|4
1732137470000|2024-11-20 21:17:50|440.64|438.74|440.62|438.72|440.64|438.74|440.57|438.67|9
1732137480000|2024-11-20 21:18:00|440.58|438.68|440.41|438.51|440.61|438.71|440.4|438.5|12
1732137490000|2024-11-20 21:18:10|440.4|438.5|440.3|438.4|440.45|438.55|440.29|438.39|14
1732137500000|2024-11-20 21:18:20|440.29|438.39|440.19|438.29|440.33|438.43|440.18|438.28|21
1732137510000|2024-11-20 21:18:30|440.2|438.3|440.06|438.16|440.2|438.3|440.02|438.12|16
1732137520000|2024-11-20 21:18:40|440.07|438.17|439.94|438.04|440.08|438.18|439.94|438.04|18
1732137530000|2024-11-20 21:18:50|439.89|437.99|439.82|437.92|439.9|438|439.79|437.89|16
1732137540000|2024-11-20 21:19:00|439.81|437.91|439.49|437.59|439.81|437.91|439.49|437.59|17
1732137550000|2024-11-20 21:19:10|439.47|437.57|439.21|437.31|439.47|437.57|439.14|437.24|20
1732137560000|2024-11-20 21:19:20|439.22|437.32|439.46|437.56|439.52|437.62|439.22|437.32|14
1732137570000|2024-11-20 21:19:30|439.47|437.57|439.52|437.62|439.56|437.66|439.46|437.56|15
1732137580000|2024-11-20 21:19:40|439.46|437.56|439.45|437.55|439.46|437.56|439.31|437.41|19
1732137590000|2024-11-20 21:19:50|439.46|437.56|439.85|437.95|439.85|437.95|439.46|437.56|19
1732137600000|2024-11-20 21:20:00|439.86|437.96|439.86|437.96|439.86|437.96|439.84|437.94|13
1732137610000|2024-11-20 21:20:10|439.87|437.97|439.58|437.68|439.93|438.03|439.57|437.67|19
1732137620000|2024-11-20 21:20:20|439.6|437.7|439.09|437.19|439.61|437.71|439.09|437.19|18
1732137630000|2024-11-20 21:20:30|439.1|437.2|438.26|436.36|439.1|437.2|438.26|436.36|23
1732137640000|2024-11-20 21:20:40|438.27|436.37|437.8|435.9|438.27|436.37|437.66|435.76|16
1732137650000|2024-11-20 21:20:50|437.81|435.91|438.67|436.77|438.68|436.78|437.81|435.91|27
1732137660000|2024-11-20 21:21:00|438.66|436.76|438.43|436.53|438.7|436.8|438.32|436.42|25
1732137670000|2024-11-20 21:21:10|438.44|436.54|438.63|436.73|438.63|436.73|438.41|436.51|17
1732137680000|2024-11-20 21:21:20|438.64|436.74|438.84|436.94|438.92|437.02|438.64|436.74|19
1732137690000|2024-11-20 21:21:30|438.85|436.95|438.9|437|438.9|437|438.83|436.93|15
1732137700000|2024-11-20 21:21:40|438.91|437.01|438.62|436.72|438.92|437.02|438.58|436.68|21
1732137710000|2024-11-20 21:21:50|438.63|436.73|438.54|436.64|438.63|436.73|438.5|436.6|12
1732137720000|2024-11-20 21:22:00|438.56|436.66|438.79|436.89|438.81|436.91|438.54|436.64|18
1732137730000|2024-11-20 21:22:10|438.8|436.9|439.32|437.42|439.33|437.43|438.8|436.9|17
1732137740000|2024-11-20 21:22:20|439.31|437.41|439.01|437.11|439.31|437.41|438.98|437.08|17
1732137750000|2024-11-20 21:22:30|439.02|437.12|439.25|437.35|439.25|437.35|439.02|437.12|18
1732137760000|2024-11-20 21:22:40|439.26|437.36|439.4|437.5|439.44|437.54|439.26|437.36|14
1732137770000|2024-11-20 21:22:50|439.41|437.51|439.25|437.35|439.41|437.51|439.21|437.31|17
1732137780000|2024-11-20 21:23:00|439.26|437.36|439.28|437.38|439.3|437.4|439.19|437.29|16
1732137790000|2024-11-20 21:23:10|439.25|437.35|439.55|437.65|439.55|437.65|439.25|437.35|17
1732137800000|2024-11-20 21:23:20|439.56|437.66|439.68|437.78|439.74|437.84|439.56|437.66|14
1732137810000|2024-11-20 21:23:30|439.69|437.79|440.04|438.14|440.04|438.14|439.69|437.79|16
1732137820000|2024-11-20 21:23:40|440.05|438.15|440.27|438.37|440.27|438.37|440.05|438.15|15
1732137830000|2024-11-20 21:23:50|440.28|438.38|440.46|438.56|440.53|438.63|440.28|438.38|16
1732137840000|2024-11-20 21:24:00|440.45|438.55|440.03|438.13|440.45|438.55|440.03|438.13|15
1732137850000|2024-11-20 21:24:10|440.02|438.12|439.79|437.89|440.02|438.12|439.76|437.86|12
1732137860000|2024-11-20 21:24:20|439.78|437.88|439.82|437.92|439.82|437.92|439.71|437.81|14
1732137870000|2024-11-20 21:24:30|439.83|437.93|439.84|437.94|439.85|437.95|439.83|437.93|8
1732137880000|2024-11-20 21:24:40|439.85|437.95|439.75|437.85|439.85|437.95|439.74|437.84|5
1732137890000|2024-11-20 21:24:50|439.76|437.86|439.77|437.87|439.78|437.88|439.76|437.86|4
1732137900000|2024-11-20 21:25:00|439.61|437.71|439.67|437.77|439.67|437.77|439.61|437.71|8
1732137910000|2024-11-20 21:25:10|439.68|437.78|439.64|437.74|439.68|437.78|439.6|437.7|8
1732137920000|2024-11-20 21:25:20|439.65|437.75|439.6|437.7|439.69|437.79|439.6|437.7|9
1732137930000|2024-11-20 21:25:30|439.55|437.65|439.17|437.27|439.55|437.65|439.17|437.27|9
1732137940000|2024-11-20 21:25:40|439.18|437.28|439.18|437.28|439.21|437.31|439.18|437.28|13
1732137950000|2024-11-20 21:25:50|439.19|437.29|439.32|437.42|439.32|437.42|439.19|437.29|8
1732137960000|2024-11-20 21:26:00|439.31|437.41|439.32|437.42|439.33|437.43|439.31|437.41|6
1732137970000|2024-11-20 21:26:10|439.24|437.34|439.16|437.26|439.24|437.34|439.15|437.25|12
1732137980000|2024-11-20 21:26:20|439.17|437.27|439.28|437.38|439.28|437.38|439.17|437.27|5
1732137990000|2024-11-20 21:26:30|439.29|437.39|439.32|437.42|439.32|437.42|439.29|437.39|6
1732138000000|2024-11-20 21:26:40|439.33|437.43|439.35|437.45|439.36|437.46|439.33|437.43|5
1732138010000|2024-11-20 21:26:50|439.36|437.46|439.29|437.39|439.39|437.49|439.29|437.39|8
1732138020000|2024-11-20 21:27:00|439.21|437.31|439.23|437.33|439.31|437.41|439.19|437.29|9
1732138030000|2024-11-20 21:27:10|439.24|437.34|439.27|437.37|439.27|437.37|439.24|437.34|6
1732138040000|2024-11-20 21:27:20|439.28|437.38|439.16|437.26|439.28|437.38|439.16|437.26|7
1732138050000|2024-11-20 21:27:30|439.19|437.29|439.28|437.38|439.28|437.38|439.18|437.28|4
1732138060000|2024-11-20 21:27:40|439.29|437.39|439.66|437.76|439.66|437.76|439.28|437.38|16
1732138070000|2024-11-20 21:27:50|439.65|437.75|439.69|437.79|439.69|437.79|439.65|437.75|9
1732138080000|2024-11-20 21:28:00|439.68|437.78|439.61|437.71|439.7|437.8|439.6|437.7|7
1732138090000|2024-11-20 21:28:10|439.62|437.72|439.7|437.8|439.7|437.8|439.56|437.66|10
1732138100000|2024-11-20 21:28:20|439.71|437.81|439.58|437.68|439.71|437.81|439.55|437.65|8
1732138110000|2024-11-20 21:28:30|439.59|437.69|439.63|437.73|439.7|437.8|439.59|437.69|12
1732138120000|2024-11-20 21:28:40|439.55|437.65|439.55|437.65|439.57|437.67|439.55|437.65|5
1732138130000|2024-11-20 21:28:50|439.56|437.66|439.54|437.64|439.56|437.66|439.52|437.62|5
1732138140000|2024-11-20 21:29:00|439.55|437.65|439.61|437.71|439.61|437.71|439.55|437.65|9
1732138150000|2024-11-20 21:29:10|439.59|437.69|439.56|437.66|439.59|437.69|439.55|437.65|5
1732138160000|2024-11-20 21:29:20|439.55|437.65|439.46|437.56|439.56|437.66|439.46|437.56|10
1732138170000|2024-11-20 21:29:30|439.47|437.57|439.52|437.62|439.52|437.62|439.47|437.57|8
1732138180000|2024-11-20 21:29:40|439.53|437.63|439.5|437.6|439.53|437.63|439.5|437.6|2
1732138190000|2024-11-20 21:29:50|439.49|437.59|439.37|437.47|439.49|437.59|439.37|437.47|7
1732138200000|2024-11-20 21:30:00|439.36|437.46|439.35|437.45|439.45|437.55|439.31|437.41|15
1732138210000|2024-11-20 21:30:10|439.36|437.46|439.46|437.56|439.46|437.56|439.36|437.46|13
1732138220000|2024-11-20 21:30:20|439.48|437.58|439.26|437.36|439.49|437.59|439.26|437.36|16
1732138230000|2024-11-20 21:30:30|439.2|437.3|439|437.1|439.22|437.32|438.94|437.04|18
1732138240000|2024-11-20 21:30:40|438.99|437.09|438.95|437.05|438.99|437.09|438.92|437.02|12
1732138250000|2024-11-20 21:30:50|438.96|437.06|438.92|437.02|439|437.1|438.92|437.02|8
1732138260000|2024-11-20 21:31:00|438.91|437.01|438.41|436.51|438.91|437.01|438.41|436.51|21
1732138270000|2024-11-20 21:31:10|438.39|436.49|438.31|436.41|438.39|436.49|438.1|436.2|24
1732138280000|2024-11-20 21:31:20|438.3|436.4|438.24|436.34|438.33|436.43|438.23|436.33|10
1732138290000|2024-11-20 21:31:30|438.27|436.37|438.08|436.18|438.27|436.37|438.07|436.17|9
1732138300000|2024-11-20 21:31:40|438.07|436.17|438.03|436.13|438.07|436.17|438.01|436.11|9
1732138310000|2024-11-20 21:31:50|437.94|436.04|437.88|435.98|437.94|436.04|437.85|435.95|10
1732138320000|2024-11-20 21:32:00|437.89|435.99|438.08|436.18|438.08|436.18|437.73|435.83|17
1732138330000|2024-11-20 21:32:10|438.09|436.19|438.18|436.28|438.18|436.28|438.09|436.19|11
1732138340000|2024-11-20 21:32:20|438.19|436.29|438.22|436.32|438.4|436.5|438.19|436.29|16
1732138350000|2024-11-20 21:32:30|438.23|436.33|438.06|436.16|438.23|436.33|438.04|436.14|7
1732138360000|2024-11-20 21:32:40|438.07|436.17|438.36|436.46|438.36|436.46|438.07|436.17|15
1732138370000|2024-11-20 21:32:50|438.41|436.51|438.43|436.53|438.45|436.55|438.41|436.51|7
1732138380000|2024-11-20 21:33:00|438.44|436.54|438.53|436.63|438.54|436.64|438.43|436.53|7
1732138390000|2024-11-20 21:33:10|438.51|436.61|438.58|436.68|438.58|436.68|438.51|436.61|7
1732138400000|2024-11-20 21:33:20|438.43|436.53|438.49|436.59|438.49|436.59|438.43|436.53|9
1732138410000|2024-11-20 21:33:30|438.48|436.58|438.55|436.65|438.55|436.65|438.42|436.52|9
1732138420000|2024-11-20 21:33:40|438.56|436.66|438.54|436.64|438.58|436.68|438.52|436.62|8
1732138430000|2024-11-20 21:33:50|438.55|436.65|438.59|436.69|438.59|436.69|438.55|436.65|5
1732138440000|2024-11-20 21:34:00|438.6|436.7|439.09|437.19|439.1|437.2|438.6|436.7|10
1732138450000|2024-11-20 21:34:10|439.1|437.2|439.15|437.25|439.15|437.25|439.09|437.19|8
1732138460000|2024-11-20 21:34:20|439.16|437.26|439.21|437.31|439.21|437.31|439.16|437.26|6
1732138470000|2024-11-20 21:34:30|439.22|437.32|439.07|437.17|439.22|437.32|439.05|437.15|16
1732138480000|2024-11-20 21:34:40|439.08|437.18|439.21|437.31|439.22|437.32|439.08|437.18|6
1732138490000|2024-11-20 21:34:50|439.22|437.32|439.07|437.17|439.22|437.32|439.07|437.17|10
1732138500000|2024-11-20 21:35:00|439.06|437.16|439.08|437.18|439.08|437.18|439.04|437.14|9
1732138510000|2024-11-20 21:35:10|439.19|437.29|439.44|437.54|439.44|437.54|439.08|437.18|13
1732138520000|2024-11-20 21:35:20|439.45|437.55|439.67|437.77|439.67|437.77|439.45|437.55|12
1732138530000|2024-11-20 21:35:30|439.66|437.76|439.51|437.61|439.68|437.78|439.51|437.61|13
1732138540000|2024-11-20 21:35:40|439.52|437.62|439.59|437.69|439.59|437.69|439.52|437.62|8
1732138550000|2024-11-20 21:35:50|439.58|437.68|439.59|437.69|439.62|437.72|439.58|437.68|7
1732138560000|2024-11-20 21:36:00|439.57|437.67|439.6|437.7|439.62|437.72|439.48|437.58|17
1732138570000|2024-11-20 21:36:10|439.57|437.67|439.95|438.05|439.95|438.05|439.57|437.67|18
1732138580000|2024-11-20 21:36:20|439.94|438.04|440|438.1|440|438.1|439.94|438.04|10
1732138590000|2024-11-20 21:36:30|440.01|438.11|440.06|438.16|440.07|438.17|440.01|438.11|10
1732138600000|2024-11-20 21:36:40|440.02|438.12|440.06|438.16|440.06|438.16|440.02|438.12|12
1732138610000|2024-11-20 21:36:50|440.07|438.17|439.97|438.07|440.07|438.17|439.95|438.05|7
1732138620000|2024-11-20 21:37:00|439.98|438.08|440.01|438.11|440.03|438.13|439.98|438.08|13
1732138630000|2024-11-20 21:37:10|440.02|438.12|440.37|438.47|440.38|438.48|440.02|438.12|18
1732138640000|2024-11-20 21:37:20|440.33|438.43|440.01|438.11|440.33|438.43|440|438.1|13
1732138650000|2024-11-20 21:37:30|440|438.1|440.02|438.12|440.03|438.13|439.97|438.07|16
1732138660000|2024-11-20 21:37:40|440.03|438.13|440.22|438.32|440.22|438.32|440.03|438.13|14
1732138670000|2024-11-20 21:37:50|440.23|438.33|440.21|438.31|440.31|438.41|440.16|438.26|11
1732138680000|2024-11-20 21:38:00|440.3|438.4|440.42|438.52|440.42|438.52|440.27|438.37|15
1732138690000|2024-11-20 21:38:10|440.43|438.53|440.65|438.75|440.65|438.75|440.43|438.53|13
1732138700000|2024-11-20 21:38:20|440.66|438.76|441.06|439.16|441.06|439.16|440.66|438.76|16
1732138710000|2024-11-20 21:38:30|441.07|439.17|441.09|439.19|441.09|439.19|441.07|439.17|3
1732138720000|2024-11-20 21:38:40|441.1|439.2|441.16|439.26|441.16|439.26|441.1|439.2|11
1732138730000|2024-11-20 21:38:50|441.29|439.39|441.34|439.44|441.34|439.44|441.29|439.39|6
1732138740000|2024-11-20 21:39:00|441.38|439.48|441.45|439.55|441.59|439.69|441.38|439.48|11
1732138750000|2024-11-20 21:39:10|441.44|439.54|441.31|439.41|441.44|439.54|441.29|439.39|11
1732138760000|2024-11-20 21:39:20|441.3|439.4|441.19|439.29|441.3|439.4|441.14|439.24|13
1732138770000|2024-11-20 21:39:30|441.2|439.3|441.08|439.18|441.2|439.3|441.08|439.18|6
1732138780000|2024-11-20 21:39:40|441.06|439.16|441.12|439.22|441.12|439.22|441.06|439.16|11
1732138790000|2024-11-20 21:39:50|441.13|439.23|441.03|439.13|441.13|439.23|441.03|439.13|3
1732138800000|2024-11-20 21:40:00|440.93|439.03|441.14|439.24|441.16|439.26|440.93|439.03|13
1732138810000|2024-11-20 21:40:10|441.15|439.25|441.29|439.39|441.29|439.39|441.15|439.25|9
1732138820000|2024-11-20 21:40:20|441.3|439.4|441.36|439.46|441.36|439.46|441.3|439.4|7
1732138830000|2024-11-20 21:40:30|441.37|439.47|441.57|439.67|441.57|439.67|441.37|439.47|11
1732138840000|2024-11-20 21:40:40|441.56|439.66|441.47|439.57|441.56|439.66|441.47|439.57|5
1732138850000|2024-11-20 21:40:50|441.24|439.34|441.08|439.18|441.43|439.53|441.06|439.16|13
1732138860000|2024-11-20 21:41:00|441.07|439.17|441.1|439.2|441.1|439.2|441.06|439.16|8
1732138870000|2024-11-20 21:41:10|441.11|439.21|441.34|439.44|441.34|439.44|441.11|439.21|11
1732138880000|2024-11-20 21:41:20|441.33|439.43|441.27|439.37|441.33|439.43|441.24|439.34|7
1732138890000|2024-11-20 21:41:30|441.28|439.38|441.28|439.38|441.28|439.38|441.28|439.38|1
1732138900000|2024-11-20 21:41:40|441.29|439.39|441.1|439.2|441.29|439.39|441.1|439.2|11
1732138910000|2024-11-20 21:41:50|441.09|439.19|440.94|439.04|441.09|439.19|440.93|439.03|14
1732138920000|2024-11-20 21:42:00|440.95|439.05|441.22|439.32|441.22|439.32|440.95|439.05|9
1732138930000|2024-11-20 21:42:10|441.23|439.33|441.49|439.59|441.49|439.59|441.23|439.33|16
1732138940000|2024-11-20 21:42:20|441.5|439.6|441.55|439.65|441.55|439.65|441.49|439.59|12
1732138950000|2024-11-20 21:42:30|441.56|439.66|441.62|439.72|441.62|439.72|441.56|439.66|7
1732138960000|2024-11-20 21:42:40|441.68|439.78|441.77|439.87|441.77|439.87|441.68|439.78|8
1732138970000|2024-11-20 21:42:50|441.78|439.88|441.92|440.02|441.92|440.02|441.78|439.88|16
1732138980000|2024-11-20 21:43:00|441.93|440.03|441.92|440.02|441.96|440.06|441.92|440.02|6
1732138990000|2024-11-20 21:43:10|441.93|440.03|441.96|440.06|441.96|440.06|441.93|440.03|4
1732139000000|2024-11-20 21:43:20|441.97|440.07|442.01|440.11|442.01|440.11|441.97|440.07|5
1732139010000|2024-11-20 21:43:30|442.02|440.12|442.32|440.42|442.32|440.42|442.02|440.12|11
1732139020000|2024-11-20 21:43:40|442.31|440.41|442.34|440.44|442.34|440.44|442.31|440.41|4
1732139030000|2024-11-20 21:43:50|442.35|440.45|442.33|440.43|442.36|440.46|442.31|440.41|6
1732139040000|2024-11-20 21:44:00|442.34|440.44|442.4|440.5|442.43|440.53|442.34|440.44|10
1732139050000|2024-11-20 21:44:10|442.37|440.47|442.32|440.42|442.37|440.47|442.27|440.37|8
1732139060000|2024-11-20 21:44:20|442.33|440.43|442.39|440.49|442.39|440.49|442.33|440.43|7
1732139070000|2024-11-20 21:44:30|442.4|440.5|442.46|440.56|442.46|440.56|442.4|440.5|6
1732139080000|2024-11-20 21:44:40|442.39|440.49|442.42|440.52|442.42|440.52|442.36|440.46|10
1732139090000|2024-11-20 21:44:50|442.43|440.53|442.61|440.71|442.61|440.71|442.43|440.53|6
1732139100000|2024-11-20 21:45:00|442.6|440.7|442.54|440.64|442.61|440.71|442.51|440.61|8
1732139110000|2024-11-20 21:45:10|442.52|440.62|442.36|440.46|442.52|440.62|442.36|440.46|13
1732139120000|2024-11-20 21:45:20|442.31|440.41|442.1|440.2|442.31|440.41|442.1|440.2|17
1732139130000|2024-11-20 21:45:30|442.11|440.21|442.33|440.43|442.33|440.43|442.11|440.21|10
1732139140000|2024-11-20 21:45:40|442.34|440.44|442.23|440.33|442.39|440.49|442.23|440.33|11
1732139150000|2024-11-20 21:45:50|442.24|440.34|442.25|440.35|442.25|440.35|442.24|440.34|4
1732139160000|2024-11-20 21:46:00|442.24|440.34|442.17|440.27|442.24|440.34|442.17|440.27|7
1732139170000|2024-11-20 21:46:10|442.18|440.28|442.14|440.24|442.18|440.28|442.07|440.17|16
1732139180000|2024-11-20 21:46:20|442.13|440.23|442.06|440.16|442.13|440.23|442.06|440.16|11
1732139190000|2024-11-20 21:46:30|442.05|440.15|442.13|440.23|442.13|440.23|442.01|440.11|12
1732139200000|2024-11-20 21:46:40|442.14|440.24|442.25|440.35|442.25|440.35|442.14|440.24|7
1732139210000|2024-11-20 21:46:50|442.26|440.36|442.27|440.37|442.27|440.37|442.25|440.35|6
1732139220000|2024-11-20 21:47:00|442.28|440.38|442.15|440.25|442.31|440.41|442.15|440.25|15
1732139230000|2024-11-20 21:47:10|442.16|440.26|442.1|440.2|442.17|440.27|442.09|440.19|4
1732139240000|2024-11-20 21:47:20|442.11|440.21|442.31|440.41|442.31|440.41|442.11|440.21|10
1732139250000|2024-11-20 21:47:30|442.32|440.42|442.36|440.46|442.37|440.47|442.32|440.42|6
1732139260000|2024-11-20 21:47:40|442.37|440.47|442.38|440.48|442.38|440.48|442.37|440.47|2
1732139270000|2024-11-20 21:47:50|442.39|440.49|442.27|440.37|442.46|440.56|442.26|440.36|8
1732139280000|2024-11-20 21:48:00|442.26|440.36|442.23|440.33|442.27|440.37|442.22|440.32|5
1732139290000|2024-11-20 21:48:10|442.24|440.34|442.43|440.53|442.43|440.53|442.24|440.34|11
1732139300000|2024-11-20 21:48:20|442.44|440.54|442.59|440.69|442.59|440.69|442.44|440.54|12
1732139310000|2024-11-20 21:48:30|442.6|440.7|442.65|440.75|442.66|440.76|442.6|440.7|8
1732139320000|2024-11-20 21:48:40|442.59|440.69|442.51|440.61|442.59|440.69|442.48|440.58|9
1732139330000|2024-11-20 21:48:50|442.52|440.62|442.42|440.52|442.53|440.63|442.42|440.52|8
1732139340000|2024-11-20 21:49:00|442.43|440.53|442.32|440.42|442.43|440.53|442.3|440.4|10
1732139350000|2024-11-20 21:49:10|442.28|440.38|442.25|440.35|442.28|440.38|442.2|440.3|11
1732139360000|2024-11-20 21:49:20|442.24|440.34|442.38|440.48|442.38|440.48|442.24|440.34|8
1732139370000|2024-11-20 21:49:30|442.39|440.49|442.54|440.64|442.54|440.64|442.39|440.49|12
1732139380000|2024-11-20 21:49:40|442.55|440.65|442.6|440.7|442.6|440.7|442.55|440.65|8
1732139390000|2024-11-20 21:49:50|442.61|440.71|442.62|440.72|442.62|440.72|442.6|440.7|6
1732139400000|2024-11-20 21:50:00|442.63|440.73|442.51|440.61|442.63|440.73|442.46|440.56|8
1732139410000|2024-11-20 21:50:10|442.5|440.6|442.64|440.74|442.64|440.74|442.5|440.6|11
1732139420000|2024-11-20 21:50:20|442.65|440.75|442.52|440.62|442.68|440.78|442.52|440.62|7
1732139430000|2024-11-20 21:50:30|442.51|440.61|442.53|440.63|442.53|440.63|442.33|440.43|19
1732139440000|2024-11-20 21:50:40|442.54|440.64|442.49|440.59|442.56|440.66|442.49|440.59|10
1732139450000|2024-11-20 21:50:50|442.5|440.6|442.4|440.5|442.54|440.64|442.4|440.5|9
1732139460000|2024-11-20 21:51:00|442.3|440.4|442.4|440.5|442.41|440.51|442.29|440.39|15
1732139470000|2024-11-20 21:51:10|442.37|440.47|442.1|440.2|442.37|440.47|442.1|440.2|10
1732139480000|2024-11-20 21:51:20|442.11|440.21|442.28|440.38|442.29|440.39|442.11|440.21|7
1732139490000|2024-11-20 21:51:30|442.29|440.39|442.33|440.43|442.35|440.45|442.29|440.39|9
1732139500000|2024-11-20 21:51:40|442.27|440.37|442.25|440.35|442.27|440.37|442.23|440.33|7
1732139510000|2024-11-20 21:51:50|442.26|440.36|442.19|440.29|442.27|440.37|442.19|440.29|5
1732139520000|2024-11-20 21:52:00|442.2|440.3|442.26|440.36|442.26|440.36|442.2|440.3|8
1732139530000|2024-11-20 21:52:10|442.18|440.28|442.16|440.26|442.18|440.28|442.15|440.25|4
1732139540000|2024-11-20 21:52:20|442.15|440.25|442.15|440.25|442.15|440.25|442.04|440.14|9
1732139550000|2024-11-20 21:52:30|442.16|440.26|442.31|440.41|442.33|440.43|442.16|440.26|12
1732139560000|2024-11-20 21:52:40|442.32|440.42|442.35|440.45|442.35|440.45|442.32|440.42|4
1732139570000|2024-11-20 21:52:50|442.26|440.36|442.26|440.36|442.27|440.37|442.26|440.36|3
1732139580000|2024-11-20 21:53:00|442.23|440.33|442.23|440.33|442.23|440.33|442.17|440.27|10
1732139590000|2024-11-20 21:53:10|442.24|440.34|442.29|440.39|442.29|440.39|442.24|440.34|8
1732139600000|2024-11-20 21:53:20|442.3|440.4|442.62|440.72|442.62|440.72|442.3|440.4|13
1732139610000|2024-11-20 21:53:30|442.63|440.73|442.71|440.81|442.71|440.81|442.61|440.71|12
1732139620000|2024-11-20 21:53:40|442.72|440.82|442.75|440.85|442.75|440.85|442.72|440.82|6
1732139630000|2024-11-20 21:53:50|442.76|440.86|443.36|441.46|443.36|441.46|442.76|440.86|20
1732139640000|2024-11-20 21:54:00|443.35|441.45|443.11|441.21|443.35|441.45|443.11|441.21|9
1732139650000|2024-11-20 21:54:10|443.12|441.22|443.33|441.43|443.33|441.43|443.12|441.22|8
1732139660000|2024-11-20 21:54:20|443.29|441.39|443.25|441.35|443.29|441.39|443.25|441.35|8
1732139670000|2024-11-20 21:54:30|443.26|441.36|443.39|441.49|443.44|441.54|443.26|441.36|8
1732139680000|2024-11-20 21:54:40|443.31|441.41|443.31|441.41|443.36|441.46|443.31|441.41|8
1732139690000|2024-11-20 21:54:50|443.3|441.4|443.23|441.33|443.3|441.4|443.23|441.33|9
1732139700000|2024-11-20 21:55:00|443.22|441.32|443.15|441.25|443.22|441.32|443.15|441.25|6
1732139710000|2024-11-20 21:55:10|443.14|441.24|442.93|441.03|443.14|441.24|442.93|441.03|12
1732139720000|2024-11-20 21:55:20|442.92|441.02|442.77|440.87|442.92|441.02|442.74|440.84|15
1732139730000|2024-11-20 21:55:30|442.76|440.86|442.59|440.69|442.76|440.86|442.59|440.69|14
1732139740000|2024-11-20 21:55:40|442.58|440.68|442.43|440.53|442.58|440.68|442.43|440.53|7
1732139750000|2024-11-20 21:55:50|442.42|440.52|442.37|440.47|442.43|440.53|442.37|440.47|8
1732139760000|2024-11-20 21:56:00|442.36|440.46|442.32|440.42|442.36|440.46|442.32|440.42|5
1732139770000|2024-11-20 21:56:10|442.49|440.59|442.51|440.61|442.51|440.61|442.49|440.59|3
1732139780000|2024-11-20 21:56:20|442.52|440.62|442.54|440.64|442.57|440.67|442.51|440.61|12
1732139790000|2024-11-20 21:56:30|442.51|440.61|442.54|440.64|442.55|440.65|442.51|440.61|5
1732139800000|2024-11-20 21:56:40|442.53|440.63|442.67|440.77|442.68|440.78|442.53|440.63|6
1732139810000|2024-11-20 21:56:50|442.68|440.78|442.66|440.76|442.68|440.78|442.66|440.76|3
1732139820000|2024-11-20 21:57:00|442.65|440.75|442.48|440.58|442.67|440.77|442.44|440.54|12
1732139830000|2024-11-20 21:57:10|442.49|440.59|442.67|440.77|442.67|440.77|442.48|440.58|6
1732139840000|2024-11-20 21:57:20|442.68|440.78|442.75|440.85|442.76|440.86|442.68|440.78|10
1732139850000|2024-11-20 21:57:30|442.74|440.84|442.74|440.84|442.74|440.84|442.74|440.84|1
1732139860000|2024-11-20 21:57:40|442.75|440.85|442.92|441.02|442.92|441.02|442.75|440.85|8
1732139870000|2024-11-20 21:57:50|442.93|441.03|443.04|441.14|443.04|441.14|442.93|441.03|5
1732139880000|2024-11-20 21:58:00|443.03|441.13|443.21|441.31|443.22|441.32|443.03|441.13|5
1732139890000|2024-11-20 21:58:10|443.22|441.32|443.23|441.33|443.23|441.33|443.22|441.32|2
1732139900000|2024-11-20 21:58:20|443.22|441.32|443.05|441.15|443.22|441.32|443.05|441.15|11
1732139910000|2024-11-20 21:58:30|443.04|441.14|442.86|440.96|443.04|441.14|442.84|440.94|12
1732139920000|2024-11-20 21:58:40|442.87|440.97|443.08|441.18|443.08|441.18|442.87|440.97|5
1732139930000|2024-11-20 21:58:50|443.09|441.19|443.09|441.19|443.09|441.19|443.09|441.19|1
1732139940000|2024-11-20 21:59:00|443.1|441.2|443.08|441.18|443.1|441.2|443.08|441.18|6
1732139950000|2024-11-20 21:59:10|443.07|441.17|442.99|441.09|443.07|441.17|442.95|441.05|5
1732139960000|2024-11-20 21:59:20|442.98|441.08|442.78|440.88|442.98|441.08|442.77|440.87|8
1732139970000|2024-11-20 21:59:30|442.77|440.87|442.78|440.88|442.78|440.88|442.77|440.87|2
1732139980000|2024-11-20 21:59:40|442.77|440.87|442.71|440.81|442.77|440.87|442.71|440.81|8
1732139990000|2024-11-20 21:59:50|442.7|440.8|442.59|440.69|442.7|440.8|442.59|440.69|6
1732140000000|2024-11-20 22:00:00|442.58|440.68|442.68|440.78|442.68|440.78|442.53|440.63|9
1732140010000|2024-11-20 22:00:10|442.75|440.85|442.95|441.05|442.95|441.05|442.73|440.83|14
1732140020000|2024-11-20 22:00:20|443.02|441.12|443.61|441.71|443.61|441.71|443.02|441.12|27
1732140030000|2024-11-20 22:00:30|443.62|441.72|443.99|442.09|443.99|442.09|443.62|441.72|13
1732140040000|2024-11-20 22:00:40|444|442.1|443.84|441.94|444.03|442.13|443.84|441.94|8
1732140050000|2024-11-20 22:00:50|443.86|441.96|443.98|442.08|443.98|442.08|443.85|441.95|12
1732140060000|2024-11-20 22:01:00|443.99|442.09|443.83|441.93|444|442.1|443.82|441.92|12
1732140070000|2024-11-20 22:01:10|443.82|441.92|443.82|441.92|443.82|441.92|443.7|441.8|10
1732140080000|2024-11-20 22:01:20|443.83|441.93|443.93|442.03|443.93|442.03|443.83|441.93|11
1732140090000|2024-11-20 22:01:30|443.94|442.04|444.03|442.13|444.05|442.15|443.94|442.04|9
1732140100000|2024-11-20 22:01:40|444.11|442.21|444.07|442.17|444.11|442.21|444.07|442.17|4
1732140110000|2024-11-20 22:01:50|444.03|442.13|444.05|442.15|444.05|442.15|444.03|442.13|3
1732140120000|2024-11-20 22:02:00|444.06|442.16|444.06|442.16|444.06|442.16|444.06|442.16|1
1732140130000|2024-11-20 22:02:10|444.07|442.17|444.02|442.12|444.07|442.17|444.02|442.12|10
1732140140000|2024-11-20 22:02:20|444.01|442.11|443.98|442.08|444.01|442.11|443.98|442.08|6
1732140150000|2024-11-20 22:02:30|444.08|442.18|444.2|442.3|444.2|442.3|444.07|442.17|6
1732140160000|2024-11-20 22:02:40|444.21|442.31|444.32|442.42|444.32|442.42|444.21|442.31|9
1732140170000|2024-11-20 22:02:50|444.34|442.44|444.35|442.45|444.36|442.46|444.34|442.44|6
1732140180000|2024-11-20 22:03:00|444.34|442.44|444.37|442.47|444.37|442.47|444.32|442.42|13
1732140190000|2024-11-20 22:03:10|444.38|442.48|444.41|442.51|444.41|442.51|444.38|442.48|5
1732140200000|2024-11-20 22:03:20|444.22|442.32|444.29|442.39|444.29|442.39|444.21|442.31|8
1732140210000|2024-11-20 22:03:30|444.3|442.4|444.26|442.36|444.32|442.42|444.26|442.36|5
1732140220000|2024-11-20 22:03:40|444.27|442.37|444.36|442.46|444.36|442.46|444.27|442.37|8
1732140230000|2024-11-20 22:03:50|444.35|442.45|444.31|442.41|444.37|442.47|444.31|442.41|6
1732140240000|2024-11-20 22:04:00|444.17|442.27|444.18|442.28|444.19|442.29|444.17|442.27|6
1732140250000|2024-11-20 22:04:10|444.19|442.29|444.32|442.42|444.32|442.42|444.19|442.29|11
1732140260000|2024-11-20 22:04:20|444.33|442.43|444.38|442.48|444.38|442.48|444.33|442.43|6
1732140270000|2024-11-20 22:04:30|444.39|442.49|444.43|442.53|444.43|442.53|444.39|442.49|5
1732140280000|2024-11-20 22:04:40|444.42|442.52|444.45|442.55|444.45|442.55|444.38|442.48|10
1732140290000|2024-11-20 22:04:50|444.43|442.53|444.46|442.56|444.46|442.56|444.43|442.53|4
1732140300000|2024-11-20 22:05:00|444.47|442.57|444.94|443.04|444.94|443.04|444.47|442.57|13
1732140310000|2024-11-20 22:05:10|444.95|443.05|444.98|443.08|445.01|443.11|444.92|443.02|13
1732140320000|2024-11-20 22:05:20|444.99|443.09|445.04|443.14|445.04|443.14|444.98|443.08|12
1732140330000|2024-11-20 22:05:30|445.05|443.15|445.15|443.25|445.16|443.26|445.05|443.15|7
1732140340000|2024-11-20 22:05:40|445.14|443.24|445|443.1|445.14|443.24|444.99|443.09|6
1732140350000|2024-11-20 22:05:50|445.01|443.11|445.14|443.24|445.15|443.25|445.01|443.11|9
1732140360000|2024-11-20 22:06:00|445.13|443.23|445.13|443.23|445.16|443.26|445.11|443.21|11
1732140370000|2024-11-20 22:06:10|445.12|443.22|445.11|443.21|445.12|443.22|445.1|443.2|4
1732140380000|2024-11-20 22:06:20|445.1|443.2|445.22|443.32|445.22|443.32|445.08|443.18|13
1732140390000|2024-11-20 22:06:30|445.21|443.31|445.31|443.41|445.38|443.48|445.16|443.26|14
1732140400000|2024-11-20 22:06:40|445.3|443.4|444.97|443.07|445.3|443.4|444.92|443.02|16
1732140410000|2024-11-20 22:06:50|444.96|443.06|445.16|443.26|445.17|443.27|444.96|443.06|11
1732140420000|2024-11-20 22:07:00|445.17|443.27|445.42|443.52|445.42|443.52|445.16|443.26|12
1732140430000|2024-11-20 22:07:10|445.43|443.53|445.59|443.69|445.59|443.69|445.43|443.53|10
1732140440000|2024-11-20 22:07:20|445.75|443.85|445.73|443.83|445.75|443.85|445.7|443.8|9
1732140450000|2024-11-20 22:07:30|445.72|443.82|445.62|443.72|445.72|443.82|445.61|443.71|4
1732140460000|2024-11-20 22:07:40|445.61|443.71|445.58|443.68|445.61|443.71|445.58|443.68|4
1732140470000|2024-11-20 22:07:50|445.59|443.69|445.53|443.63|445.59|443.69|445.53|443.63|7
1732140480000|2024-11-20 22:08:00|445.52|443.62|445.5|443.6|445.52|443.62|445.5|443.6|3
1732140490000|2024-11-20 22:08:10|445.51|443.61|445.73|443.83|445.73|443.83|445.51|443.61|7
1732140500000|2024-11-20 22:08:20|445.74|443.84|445.78|443.88|445.78|443.88|445.74|443.84|5
1732140510000|2024-11-20 22:08:30|445.79|443.89|445.79|443.89|445.79|443.89|445.75|443.85|6
1732140520000|2024-11-20 22:08:40|445.8|443.9|445.88|443.98|445.88|443.98|445.8|443.9|6
1732140530000|2024-11-20 22:08:50|446.06|444.16|445.87|443.97|446.06|444.16|445.86|443.96|8
1732140540000|2024-11-20 22:09:00|445.86|443.96|445.89|443.99|445.89|443.99|445.84|443.94|4
1732140550000|2024-11-20 22:09:10|445.92|444.02|446.04|444.14|446.07|444.17|445.92|444.02|11
1732140560000|2024-11-20 22:09:20|446.03|444.13|446.03|444.13|446.03|444.13|446.02|444.12|3
1732140570000|2024-11-20 22:09:30|446.02|444.12|446.12|444.22|446.12|444.22|446.02|444.12|2
1732140580000|2024-11-20 22:09:40|446.11|444.21|446.09|444.19|446.11|444.21|446.09|444.19|3
1732140590000|2024-11-20 22:09:50|446.08|444.18|446.05|444.15|446.08|444.18|446.05|444.15|4
1732140600000|2024-11-20 22:10:00|446.04|444.14|446.04|444.14|446.05|444.15|446.02|444.12|5
1732140610000|2024-11-20 22:10:10|446.11|444.21|446.3|444.4|446.31|444.41|446.11|444.21|11
1732140620000|2024-11-20 22:10:20|446.29|444.39|446.07|444.17|446.29|444.39|446.05|444.15|16
1732140630000|2024-11-20 22:10:30|446.06|444.16|446.02|444.12|446.06|444.16|446.02|444.12|5
1732140640000|2024-11-20 22:10:40|446.01|444.11|445.99|444.09|446.01|444.11|445.99|444.09|3
1732140650000|2024-11-20 22:10:50|445.98|444.08|446.04|444.14|446.04|444.14|445.97|444.07|6
1732140660000|2024-11-20 22:11:00|446.03|444.13|446.14|444.24|446.14|444.24|445.95|444.05|9
1732140670000|2024-11-20 22:11:10|446.15|444.25|446.46|444.56|446.48|444.58|446.15|444.25|10
1732140680000|2024-11-20 22:11:20|446.45|444.55|446.05|444.15|446.45|444.55|446.02|444.12|24
1732140690000|2024-11-20 22:11:30|446.04|444.14|445.99|444.09|446.04|444.14|445.99|444.09|6
1732140700000|2024-11-20 22:11:40|446|444.1|445.77|443.87|446|444.1|445.77|443.87|18
1732140710000|2024-11-20 22:11:50|445.79|443.89|445.81|443.91|445.81|443.91|445.78|443.88|7
1732140720000|2024-11-20 22:12:00|445.92|444.02|446.06|444.16|446.12|444.22|445.87|443.97|13
1732140730000|2024-11-20 22:12:10|446.05|444.15|446|444.1|446.05|444.15|445.99|444.09|12
1732140740000|2024-11-20 22:12:20|445.99|444.09|445.93|444.03|445.99|444.09|445.89|443.99|7
1732140750000|2024-11-20 22:12:30|445.88|443.98|445.87|443.97|445.88|443.98|445.87|443.97|2
1732140760000|2024-11-20 22:12:40|445.86|443.96|445.86|443.96|445.88|443.98|445.86|443.96|6
1732140770000|2024-11-20 22:12:50|445.85|443.95|445.79|443.89|445.85|443.95|445.79|443.89|4
1732140780000|2024-11-20 22:13:00|445.8|443.9|445.84|443.94|445.85|443.95|445.8|443.9|5
1732140790000|2024-11-20 22:13:10|445.85|443.95|445.91|444.01|445.91|444.01|445.83|443.93|8
1732140800000|2024-11-20 22:13:20|445.92|444.02|446.22|444.32|446.22|444.32|445.83|443.93|14
1732140810000|2024-11-20 22:13:30|446.25|444.35|446.56|444.66|446.56|444.66|446.25|444.35|13
1732140820000|2024-11-20 22:13:40|446.57|444.67|446.58|444.68|446.59|444.69|446.57|444.67|4
1732140830000|2024-11-20 22:13:50|446.57|444.67|446.54|444.64|446.58|444.68|446.54|444.64|6
1732140840000|2024-11-20 22:14:00|446.48|444.58|446.64|444.74|446.64|444.74|446.44|444.54|7
1732140850000|2024-11-20 22:14:10|446.65|444.75|446.8|444.9|446.8|444.9|446.65|444.75|15
1732140860000|2024-11-20 22:14:20|446.81|444.91|446.9|445|446.9|445|446.81|444.91|10
1732140870000|2024-11-20 22:14:30|446.91|445.01|446.96|445.06|446.96|445.06|446.91|445.01|6
1732140880000|2024-11-20 22:14:40|447.13|445.23|447.29|445.39|447.31|445.41|447.13|445.23|7
1732140890000|2024-11-20 22:14:50|447.33|445.43|447.28|445.38|447.33|445.43|447.28|445.38|5
1732140900000|2024-11-20 22:15:00|447.27|445.37|447.6|445.7|447.61|445.71|447.27|445.37|8
1732140910000|2024-11-20 22:15:10|447.59|445.69|447.45|445.55|447.59|445.69|447.45|445.55|10
1732140920000|2024-11-20 22:15:20|447.44|445.54|447.21|445.31|447.44|445.54|447.19|445.29|13
1732140930000|2024-11-20 22:15:30|447.22|445.32|447.43|445.53|447.43|445.53|447.22|445.32|6
1732140940000|2024-11-20 22:15:40|447.44|445.54|447.45|445.55|447.45|445.55|447.44|445.54|2
1732140950000|2024-11-20 22:15:50|447.46|445.56|447.55|445.65|447.57|445.67|447.46|445.56|8
1732140960000|2024-11-20 22:16:00|447.56|445.66|447.69|445.79|447.7|445.8|447.56|445.66|11
1732140970000|2024-11-20 22:16:10|447.74|445.84|447.74|445.84|447.74|445.84|447.74|445.84|1
1732140980000|2024-11-20 22:16:20|447.73|445.83|447.58|445.68|447.73|445.83|447.56|445.66|8
1732140990000|2024-11-20 22:16:30|447.59|445.69|447.9|446|447.91|446.01|447.58|445.68|10
1732141000000|2024-11-20 22:16:40|447.91|446.01|447.95|446.05|447.95|446.05|447.91|446.01|5
1732141010000|2024-11-20 22:16:50|447.94|446.04|448.22|446.32|448.22|446.32|447.94|446.04|9
1732141020000|2024-11-20 22:17:00|448.23|446.33|448.54|446.64|448.55|446.65|448.23|446.33|14
1732141030000|2024-11-20 22:17:10|448.53|446.63|448.12|446.22|448.53|446.63|448.12|446.22|14
1732141040000|2024-11-20 22:17:20|448.11|446.21|447.99|446.09|448.11|446.21|447.99|446.09|15
1732141050000|2024-11-20 22:17:30|448|446.1|448.03|446.13|448.03|446.13|448|446.1|6
1732141060000|2024-11-20 22:17:40|448.04|446.14|448.27|446.37|448.34|446.44|448.04|446.14|15
1732141070000|2024-11-20 22:17:50|448.23|446.33|448.02|446.12|448.23|446.33|448.02|446.12|12
1732141080000|2024-11-20 22:18:00|448.01|446.11|447.97|446.07|448.01|446.11|447.96|446.06|9
1732141090000|2024-11-20 22:18:10|447.96|446.06|447.48|445.58|447.96|446.06|447.48|445.58|4
1732141100000|2024-11-20 22:18:20|447.47|445.57|447.61|445.71|447.61|445.71|447.42|445.52|21
1732141110000|2024-11-20 22:18:30|447.62|445.72|447.77|445.87|447.8|445.9|447.62|445.72|6
1732141120000|2024-11-20 22:18:40|447.78|445.88|447.82|445.92|448.01|446.11|447.78|445.88|13
1732141130000|2024-11-20 22:18:50|447.81|445.91|447.62|445.72|447.81|445.91|447.61|445.71|14
1732141140000|2024-11-20 22:19:00|447.61|445.71|447.13|445.23|447.61|445.71|447.13|445.23|18
1732141150000|2024-11-20 22:19:10|447.12|445.22|447.35|445.45|447.35|445.45|447.12|445.22|9
1732141160000|2024-11-20 22:19:20|447.36|445.46|447.32|445.42|447.4|445.5|447.32|445.42|8
1732141170000|2024-11-20 22:19:30|447.33|445.43|447.35|445.45|447.35|445.45|447.33|445.43|3
1732141180000|2024-11-20 22:19:40|447.36|445.46|447.58|445.68|447.58|445.68|447.36|445.46|7
1732141190000|2024-11-20 22:19:50|447.59|445.69|447.79|445.89|447.79|445.89|447.59|445.69|4
1732141200000|2024-11-20 22:20:00|447.8|445.9|447.92|446.02|447.96|446.06|447.8|445.9|11
1732141210000|2024-11-20 22:20:10|448.06|446.16|448.29|446.39|448.29|446.39|448.06|446.16|16
1732141220000|2024-11-20 22:20:20|448.3|446.4|448.61|446.71|448.61|446.71|448.3|446.4|14
1732141240000|2024-11-20 22:20:40|448.6|446.7|448.59|446.69|448.6|446.7|448.58|446.68|8
1732141250000|2024-11-20 22:20:50|448.55|446.65|448.76|446.86|448.77|446.87|448.55|446.65|4
1732141260000|2024-11-20 22:21:00|448.75|446.85|448.77|446.87|448.77|446.87|448.75|446.85|3
1732141270000|2024-11-20 22:21:10|448.78|446.88|448.85|446.95|448.86|446.96|448.78|446.88|10
1732141280000|2024-11-20 22:21:20|448.86|446.96|448.73|446.83|448.86|446.96|448.73|446.83|4
1732141290000|2024-11-20 22:21:30|448.81|446.91|448.83|446.93|448.83|446.93|448.81|446.91|5
1732141300000|2024-11-20 22:21:40|448.84|446.94|448.87|446.97|448.87|446.97|448.83|446.93|5
1732141310000|2024-11-20 22:21:50|448.88|446.98|448.86|446.96|448.88|446.98|448.85|446.95|15
1732141320000|2024-11-20 22:22:00|448.87|446.97|448.88|446.98|448.91|447.01|448.83|446.93|7
1732141330000|2024-11-20 22:22:10|448.87|446.97|448.91|447.01|448.92|447.02|448.87|446.97|5
1732141340000|2024-11-20 22:22:20|448.92|447.02|448.76|446.86|448.92|447.02|448.69|446.79|8
1732141350000|2024-11-20 22:22:30|448.75|446.85|448.74|446.84|448.75|446.85|448.74|446.84|2
1732141360000|2024-11-20 22:22:40|448.72|446.82|448.58|446.68|448.72|446.82|448.58|446.68|9
1732141370000|2024-11-20 22:22:50|448.57|446.67|448.55|446.65|448.57|446.67|448.55|446.65|3
1732141380000|2024-11-20 22:23:00|448.46|446.56|448.68|446.78|448.68|446.78|448.46|446.56|4
1732141400000|2024-11-20 22:23:20|448.67|446.77|448.71|446.81|448.75|446.85|448.67|446.77|6
1732141410000|2024-11-20 22:23:30|448.72|446.82|448.72|446.82|448.72|446.82|448.71|446.81|3
1732141420000|2024-11-20 22:23:40|448.73|446.83|448.62|446.72|448.73|446.83|448.61|446.71|4
1732141430000|2024-11-20 22:23:50|448.61|446.71|448.6|446.7|448.61|446.71|448.59|446.69|4
1732141440000|2024-11-20 22:24:00|448.61|446.71|448.61|446.71|448.61|446.71|448.61|446.71|1
1732141450000|2024-11-20 22:24:10|448.62|446.72|448.65|446.75|448.65|446.75|448.6|446.7|6
1732141460000|2024-11-20 22:24:20|448.69|446.79|449.02|447.12|449.02|447.12|448.69|446.79|11
1732141470000|2024-11-20 22:24:30|449.01|447.11|449.25|447.35|449.25|447.35|449.01|447.11|5
1732141480000|2024-11-20 22:24:40|449.04|447.14|449.09|447.19|449.09|447.19|449.04|447.14|3
1732141490000|2024-11-20 22:24:50|449.1|447.2|449.17|447.27|449.2|447.3|449.1|447.2|7
1732141500000|2024-11-20 22:25:00|449.18|447.28|449.26|447.36|449.26|447.36|449.18|447.28|6
1732141510000|2024-11-20 22:25:10|449.25|447.35|449.11|447.21|449.25|447.35|449.11|447.21|3
1732141520000|2024-11-20 22:25:20|449.12|447.22|449.14|447.24|449.14|447.24|449.12|447.22|3
1732141530000|2024-11-20 22:25:30|449.13|447.23|449.23|447.33|449.23|447.33|449.13|447.23|6
1732141540000|2024-11-20 22:25:40|449.24|447.34|449.29|447.39|449.29|447.39|449.24|447.34|6
1732141550000|2024-11-20 22:25:50|449.43|447.53|449.57|447.67|449.57|447.67|449.43|447.53|7
1732141560000|2024-11-20 22:26:00|449.58|447.68|450.17|448.27|450.17|448.27|449.58|447.68|21
1732141570000|2024-11-20 22:26:10|450.18|448.28|450.65|448.75|450.66|448.76|450.18|448.28|20
1732141580000|2024-11-20 22:26:20|450.66|448.76|450.67|448.77|450.67|448.77|450.65|448.75|8
1732141590000|2024-11-20 22:26:30|450.68|448.78|450.58|448.68|450.69|448.79|450.58|448.68|7
1732141600000|2024-11-20 22:26:40|450.57|448.67|450.22|448.32|450.57|448.67|450.22|448.32|10
1732141610000|2024-11-20 22:26:50|450.09|448.19|450.3|448.4|450.3|448.4|450.08|448.18|8
1732141620000|2024-11-20 22:27:00|450.31|448.41|450.31|448.41|450.31|448.41|450.3|448.4|3
1732141630000|2024-11-20 22:27:10|450.19|448.29|450.03|448.13|450.19|448.29|450.01|448.11|10
1732141640000|2024-11-20 22:27:20|450.04|448.14|449.81|447.91|450.05|448.15|449.81|447.91|9
1732141650000|2024-11-20 22:27:30|449.82|447.92|449.96|448.06|449.96|448.06|449.82|447.92|7
1732141660000|2024-11-20 22:27:40|449.95|448.05|450|448.1|450.01|448.11|449.94|448.04|4
1732141670000|2024-11-20 22:27:50|450.01|448.11|450.09|448.19|450.09|448.19|450.01|448.11|7
1732141680000|2024-11-20 22:28:00|450.08|448.18|450.13|448.23|450.15|448.25|450.07|448.17|11
1732141690000|2024-11-20 22:28:10|450.14|448.24|450.18|448.28|450.19|448.29|450.14|448.24|6
1732141700000|2024-11-20 22:28:20|450.19|448.29|449.72|447.82|450.19|448.29|449.72|447.82|12
1732141710000|2024-11-20 22:28:30|449.73|447.83|449.72|447.82|449.74|447.84|449.71|447.81|7
1732141720000|2024-11-20 22:28:40|449.73|447.83|449.75|447.85|449.75|447.85|449.73|447.83|4
1732141730000|2024-11-20 22:28:50|449.76|447.86|449.76|447.86|449.76|447.86|449.76|447.86|1
1732141740000|2024-11-20 22:29:00|449.69|447.79|449.19|447.29|449.69|447.79|449.15|447.25|17
1732141750000|2024-11-20 22:29:10|449.2|447.3|449.28|447.38|449.28|447.38|449.18|447.28|8
1732141760000|2024-11-20 22:29:20|449.29|447.39|449.35|447.45|449.35|447.45|449.29|447.39|9
1732141770000|2024-11-20 22:29:30|449.34|447.44|449.1|447.2|449.34|447.44|449.1|447.2|9
1732141780000|2024-11-20 22:29:40|449.06|447.16|448.57|446.67|449.06|447.16|448.5|446.6|17
1732141790000|2024-11-20 22:29:50|448.58|446.68|448.83|446.93|448.83|446.93|448.58|446.68|14
1732141800000|2024-11-20 22:30:00|448.84|446.94|448.2|446.3|448.84|446.94|448.16|446.26|12
1732141810000|2024-11-20 22:30:10|448.08|446.18|447.82|445.92|448.09|446.19|447.82|445.92|6
1732141820000|2024-11-20 22:30:20|447.75|445.85|447.32|445.42|447.75|445.85|447.32|445.42|8
1732141830000|2024-11-20 22:30:30|447.26|445.36|447.31|445.41|447.31|445.41|447.24|445.34|11
1732141840000|2024-11-20 22:30:40|447.32|445.42|447.77|445.87|447.77|445.87|447.32|445.42|12
1732141850000|2024-11-20 22:30:50|447.78|445.88|447.98|446.08|447.98|446.08|447.78|445.88|12
1732141860000|2024-11-20 22:31:00|447.99|446.09|447.98|446.08|448|446.1|447.98|446.08|4
1732141870000|2024-11-20 22:31:10|447.97|446.07|447.82|445.92|447.97|446.07|447.82|445.92|10
1732141880000|2024-11-20 22:31:20|447.81|445.91|446.99|445.09|447.81|445.91|446.99|445.09|18
1732141890000|2024-11-20 22:31:30|446.98|445.08|446.61|444.71|446.98|445.08|446.61|444.71|19
1732141900000|2024-11-20 22:31:40|446.62|444.72|446.49|444.59|446.63|444.73|446.48|444.58|7
1732141910000|2024-11-20 22:31:50|446.48|444.58|446.46|444.56|446.48|444.58|446.44|444.54|8
1732141920000|2024-11-20 22:32:00|446.47|444.57|446.67|444.77|446.67|444.77|446.47|444.57|10
1732141930000|2024-11-20 22:32:10|446.68|444.78|446.86|444.96|446.87|444.97|446.68|444.78|12
1732141940000|2024-11-20 22:32:20|446.87|444.97|447.27|445.37|447.27|445.37|446.85|444.95|18
1732141950000|2024-11-20 22:32:30|447.28|445.38|447.38|445.48|447.38|445.48|447.28|445.38|11
1732141960000|2024-11-20 22:32:40|447.39|445.49|447.13|445.23|447.53|445.63|447.13|445.23|14
1732141970000|2024-11-20 22:32:50|447.12|445.22|446.96|445.06|447.12|445.22|446.96|445.06|7
1732141980000|2024-11-20 22:33:00|446.97|445.07|447.14|445.24|447.14|445.24|446.97|445.07|12
1732141990000|2024-11-20 22:33:10|447.15|445.25|447.01|445.11|447.15|445.25|447.01|445.11|7
1732142000000|2024-11-20 22:33:20|447.02|445.12|447.11|445.21|447.11|445.21|447.02|445.12|9
1732142010000|2024-11-20 22:33:30|447.14|445.24|447.43|445.53|447.43|445.53|447.13|445.23|11
1732142020000|2024-11-20 22:33:40|447.44|445.54|447.49|445.59|447.5|445.6|447.44|445.54|10
1732142030000|2024-11-20 22:33:50|447.48|445.58|447.25|445.35|447.48|445.58|447.25|445.35|6
1732142040000|2024-11-20 22:34:00|447.26|445.36|446.7|444.8|447.26|445.36|446.7|444.8|18
1732142050000|2024-11-20 22:34:10|446.69|444.79|446.59|444.69|446.69|444.79|446.59|444.69|7
1732142060000|2024-11-20 22:34:20|446.58|444.68|446.47|444.57|446.59|444.69|446.47|444.57|11
1732142070000|2024-11-20 22:34:30|446.46|444.56|446.45|444.55|446.48|444.58|446.45|444.55|4
1732142080000|2024-11-20 22:34:40|446.44|444.54|446.42|444.52|446.44|444.54|446.42|444.52|3
1732142090000|2024-11-20 22:34:50|446.41|444.51|446.38|444.48|446.47|444.57|446.38|444.48|10
1732142100000|2024-11-20 22:35:00|446.39|444.49|446.57|444.67|446.57|444.67|446.39|444.49|9
1732142110000|2024-11-20 22:35:10|446.58|444.68|446.57|444.67|446.58|444.68|446.57|444.67|2
1732142120000|2024-11-20 22:35:20|446.56|444.66|446.38|444.48|446.75|444.85|446.38|444.48|12
1732142130000|2024-11-20 22:35:30|446.04|444.14|445.87|443.97|446.04|444.14|445.85|443.95|12
1732142140000|2024-11-20 22:35:40|445.86|443.96|445.95|444.05|445.95|444.05|445.85|443.95|5
1732142150000|2024-11-20 22:35:50|445.92|444.02|445.88|443.98|445.92|444.02|445.87|443.97|9
1732142160000|2024-11-20 22:36:00|445.89|443.99|446.23|444.33|446.23|444.33|445.89|443.99|14
1732142170000|2024-11-20 22:36:10|446.24|444.34|446.26|444.36|446.26|444.36|446.24|444.34|3
1732142180000|2024-11-20 22:36:20|446.25|444.35|445.99|444.09|446.25|444.35|445.99|444.09|10
1732142190000|2024-11-20 22:36:30|445.94|444.04|445.87|443.97|445.94|444.04|445.87|443.97|7
1732142200000|2024-11-20 22:36:40|445.86|443.96|445.79|443.89|445.86|443.96|445.79|443.89|8
1732142210000|2024-11-20 22:36:50|445.78|443.88|445.67|443.77|445.79|443.89|445.67|443.77|9
1732142220000|2024-11-20 22:37:00|445.61|443.71|445.63|443.73|445.64|443.74|445.61|443.71|5
1732142230000|2024-11-20 22:37:10|445.62|443.72|445.61|443.71|445.62|443.72|445.61|443.71|2
1732142240000|2024-11-20 22:37:20|445.6|443.7|445.55|443.65|445.6|443.7|445.54|443.64|6
1732142250000|2024-11-20 22:37:30|445.56|443.66|445.85|443.95|445.85|443.95|445.56|443.66|10
1732142260000|2024-11-20 22:37:40|445.88|443.98|445.77|443.87|445.88|443.98|445.77|443.87|11
1732142270000|2024-11-20 22:37:50|445.71|443.81|445.76|443.86|445.76|443.86|445.71|443.81|4
1732142280000|2024-11-20 22:38:00|445.77|443.87|445.64|443.74|445.77|443.87|445.64|443.74|9
1732142290000|2024-11-20 22:38:10|445.63|443.73|445.58|443.68|445.63|443.73|445.58|443.68|3
1732142300000|2024-11-20 22:38:20|445.53|443.63|445.52|443.62|445.53|443.63|445.52|443.62|2
1732142310000|2024-11-20 22:38:30|445.51|443.61|445.63|443.73|445.63|443.73|445.49|443.59|9
1732142320000|2024-11-20 22:38:40|445.64|443.74|445.67|443.77|445.67|443.77|445.64|443.74|4
1732142330000|2024-11-20 22:38:50|445.62|443.72|445.52|443.62|445.63|443.73|445.52|443.62|9
1732142340000|2024-11-20 22:39:00|445.51|443.61|445.47|443.57|445.51|443.61|445.47|443.57|5
1732142350000|2024-11-20 22:39:10|445.46|443.56|445.45|443.55|445.46|443.56|445.45|443.55|2
1732142360000|2024-11-20 22:39:20|445.44|443.54|445.39|443.49|445.44|443.54|445.39|443.49|5
1732142370000|2024-11-20 22:39:30|445.35|443.45|445.04|443.14|445.35|443.45|445.02|443.12|14
1732142380000|2024-11-20 22:39:40|445.03|443.13|445.04|443.14|445.04|443.14|445|443.1|7
1732142390000|2024-11-20 22:39:50|445.15|443.25|445.21|443.31|445.29|443.39|445.14|443.24|10
1732142400000|2024-11-20 22:40:00|445.22|443.32|445.36|443.46|445.36|443.46|445.21|443.31|11
1732142410000|2024-11-20 22:40:10|445.37|443.47|445.41|443.51|445.41|443.51|445.37|443.47|7
1732142420000|2024-11-20 22:40:20|445.42|443.52|445.27|443.37|445.43|443.53|445.27|443.37|8
1732142430000|2024-11-20 22:40:30|445.26|443.36|445.24|443.34|445.26|443.36|445.24|443.34|3
1732142440000|2024-11-20 22:40:40|445.23|443.33|445.15|443.25|445.23|443.33|445.15|443.25|7
1732142450000|2024-11-20 22:40:50|445.14|443.24|445.07|443.17|445.14|443.24|445.07|443.17|5
1732142460000|2024-11-20 22:41:00|445.06|443.16|445.04|443.14|445.06|443.16|445.04|443.14|3
1732142470000|2024-11-20 22:41:10|445.03|443.13|444.95|443.05|445.03|443.13|444.95|443.05|9
1732142480000|2024-11-20 22:41:20|444.94|443.04|444.84|442.94|444.94|443.04|444.84|442.94|6
1732142490000|2024-11-20 22:41:30|444.85|442.95|444.81|442.91|444.85|442.95|444.81|442.91|7
1732142500000|2024-11-20 22:41:40|444.8|442.9|444.72|442.82|444.8|442.9|444.72|442.82|9
1732142510000|2024-11-20 22:41:50|444.71|442.81|444.95|443.05|444.95|443.05|444.71|442.81|11
1732142520000|2024-11-20 22:42:00|444.91|443.01|444.91|443.01|444.92|443.02|444.91|443.01|3
1732142530000|2024-11-20 22:42:10|444.9|443|444.9|443|444.9|443|444.9|443|1
1732142550000|2024-11-20 22:42:30|444.91|443.01|445.04|443.14|445.04|443.14|444.91|443.01|6
1732142560000|2024-11-20 22:42:40|445.05|443.15|445.04|443.14|445.05|443.15|445.03|443.13|8
1732142570000|2024-11-20 22:42:50|444.89|442.99|444.92|443.02|444.92|443.02|444.89|442.99|4
1732142580000|2024-11-20 22:43:00|444.93|443.03|444.92|443.02|444.96|443.06|444.92|443.02|10
1732142590000|2024-11-20 22:43:10|444.91|443.01|444.91|443.01|444.91|443.01|444.9|443|3
1732142600000|2024-11-20 22:43:20|444.9|443|444.89|442.99|444.9|443|444.89|442.99|2
1732142610000|2024-11-20 22:43:30|444.88|442.98|444.86|442.96|444.88|442.98|444.86|442.96|3
1732142620000|2024-11-20 22:43:40|444.85|442.95|444.76|442.86|444.85|442.95|444.73|442.83|7
1732142630000|2024-11-20 22:43:50|444.77|442.87|444.74|442.84|444.82|442.92|444.74|442.84|8
1732142640000|2024-11-20 22:44:00|444.73|442.83|444.84|442.94|444.84|442.94|444.73|442.83|2
1732142650000|2024-11-20 22:44:10|444.83|442.93|444.9|443|444.9|443|444.81|442.91|11
1732142660000|2024-11-20 22:44:20|444.88|442.98|444.91|443.01|444.91|443.01|444.88|442.98|8
1732142670000|2024-11-20 22:44:30|444.92|443.02|444.91|443.01|444.93|443.03|444.86|442.96|4
1732142680000|2024-11-20 22:44:40|444.8|442.9|444.77|442.87|444.8|442.9|444.77|442.87|5
1732142690000|2024-11-20 22:44:50|444.76|442.86|444.75|442.85|444.76|442.86|444.75|442.85|2
1732142700000|2024-11-20 22:45:00|444.74|442.84|444.68|442.78|444.74|442.84|444.68|442.78|4
1732142710000|2024-11-20 22:45:10|444.67|442.77|443.55|441.65|444.67|442.77|443.55|441.65|9
1732142720000|2024-11-20 22:45:20|443.54|441.64|443.49|441.59|443.54|441.64|443.49|441.59|13
1732142730000|2024-11-20 22:45:30|443.5|441.6|446.13|444.23|446.17|444.27|443.5|441.6|12
1732142740000|2024-11-20 22:45:40|446.12|444.22|446.16|444.26|446.18|444.28|446.12|444.22|14
1732142750000|2024-11-20 22:45:50|446.19|444.29|446.14|444.24|446.22|444.32|446.14|444.24|13
1732142760000|2024-11-20 22:46:00|446.15|444.25|446|444.1|446.15|444.25|445.98|444.08|15
1732142770000|2024-11-20 22:46:10|446.01|444.11|446.02|444.12|446.02|444.12|446|444.1|6
1732142780000|2024-11-20 22:46:20|446.01|444.11|445.99|444.09|446.02|444.12|445.97|444.07|10
1732142790000|2024-11-20 22:46:30|445.98|444.08|445.98|444.08|445.98|444.08|445.98|444.08|1
1732142810000|2024-11-20 22:46:50|445.79|443.89|445.88|443.98|445.91|444.01|445.79|443.89|5
1732142820000|2024-11-20 22:47:00|445.76|443.86|445.85|443.95|445.85|443.95|445.76|443.86|2
1732142830000|2024-11-20 22:47:10|445.75|443.85|445.75|443.85|445.76|443.86|445.75|443.85|3
1732142840000|2024-11-20 22:47:20|445.74|443.84|445.7|443.8|445.74|443.84|445.56|443.66|6
1732142850000|2024-11-20 22:47:30|445.71|443.81|445.66|443.76|445.72|443.82|445.66|443.76|7
1732142860000|2024-11-20 22:47:40|445.65|443.75|445.64|443.74|445.65|443.75|445.64|443.74|2
1732142870000|2024-11-20 22:47:50|445.63|443.73|445.5|443.6|445.63|443.73|445.49|443.59|8
1732142880000|2024-11-20 22:48:00|445.49|443.59|445.31|443.41|445.49|443.59|445.31|443.41|8
1732142890000|2024-11-20 22:48:10|445.32|443.42|445.32|443.42|445.33|443.43|445.32|443.42|3
1732142900000|2024-11-20 22:48:20|445.31|443.41|445.32|443.42|445.32|443.42|445.3|443.4|5
1732142910000|2024-11-20 22:48:30|445.31|443.41|445.25|443.35|445.31|443.41|445.25|443.35|4
1732142930000|2024-11-20 22:48:50|445.2|443.3|445.19|443.29|445.2|443.3|445.19|443.29|4
1732142940000|2024-11-20 22:49:00|445.21|443.31|445.18|443.28|445.22|443.32|445.17|443.27|10
1732142950000|2024-11-20 22:49:10|445.17|443.27|445.22|443.32|445.23|443.33|445.14|443.24|6
1732142960000|2024-11-20 22:49:20|445.21|443.31|445.19|443.29|445.21|443.31|445.19|443.29|3
1732142970000|2024-11-20 22:49:30|445.18|443.28|445.16|443.26|445.18|443.28|445.16|443.26|3
1732142980000|2024-11-20 22:49:40|445.15|443.25|445.14|443.24|445.15|443.25|445.14|443.24|2
1732143000000|2024-11-20 22:50:00|445.13|443.23|445.17|443.27|445.21|443.31|445.13|443.23|7
1732143010000|2024-11-20 22:50:10|445.16|443.26|445.17|443.27|445.17|443.27|445.16|443.26|2
1732143020000|2024-11-20 22:50:20|445.18|443.28|445.18|443.28|445.18|443.28|445.18|443.28|1
1732143030000|2024-11-20 22:50:30|445.17|443.27|445.33|443.43|445.34|443.44|445.17|443.27|11
1732143040000|2024-11-20 22:50:40|445.34|443.44|445.47|443.57|445.47|443.57|445.34|443.44|5
1732143050000|2024-11-20 22:50:50|445.48|443.58|445.48|443.58|445.48|443.58|445.47|443.57|3
1732143060000|2024-11-20 22:51:00|445.49|443.59|445.6|443.7|445.61|443.71|445.48|443.58|10
1732143070000|2024-11-20 22:51:10|445.61|443.71|445.66|443.76|445.66|443.76|445.61|443.71|6
1732143080000|2024-11-20 22:51:20|445.7|443.8|445.76|443.86|445.76|443.86|445.7|443.8|3
1732143090000|2024-11-20 22:51:30|445.77|443.87|445.88|443.98|445.88|443.98|445.77|443.87|10
1732143100000|2024-11-20 22:51:40|445.98|444.08|446.1|444.2|446.1|444.2|445.97|444.07|9
1732143110000|2024-11-20 22:51:50|446.11|444.21|446.23|444.33|446.24|444.34|446.11|444.21|3
1732143120000|2024-11-20 22:52:00|446.22|444.32|446.23|444.33|446.24|444.34|446.22|444.32|5
1732143130000|2024-11-20 22:52:10|446.22|444.32|446.2|444.3|446.22|444.32|446.19|444.29|5
1732143140000|2024-11-20 22:52:20|446.19|444.29|446.24|444.34|446.25|444.35|446.19|444.29|5
1732143160000|2024-11-20 22:52:40|446.23|444.33|446.22|444.32|446.23|444.33|446.22|444.32|2
1732143170000|2024-11-20 22:52:50|446.23|444.33|446.23|444.33|446.23|444.33|446.23|444.33|1
1732143180000|2024-11-20 22:53:00|446.24|444.34|446.24|444.34|446.24|444.34|446.24|444.34|1
1732143190000|2024-11-20 22:53:10|446.25|444.35|446.25|444.35|446.25|444.35|446.25|444.35|1
1732143200000|2024-11-20 22:53:20|446.24|444.34|446.26|444.36|446.26|444.36|446.24|444.34|3
1732143220000|2024-11-20 22:53:40|446.3|444.4|446.26|444.36|446.3|444.4|446.26|444.36|3
1732143240000|2024-11-20 22:54:00|446.25|444.35|446.24|444.34|446.25|444.35|446.24|444.34|2
1732143250000|2024-11-20 22:54:10|446.23|444.33|446.21|444.31|446.23|444.33|446.21|444.31|2
1732143270000|2024-11-20 22:54:30|446.22|444.32|446.24|444.34|446.24|444.34|446.22|444.32|3
1732143280000|2024-11-20 22:54:40|446.25|444.35|446.22|444.32|446.25|444.35|446.22|444.32|2
1732143290000|2024-11-20 22:54:50|446.21|444.31|446.21|444.31|446.21|444.31|446.21|444.31|1
1732143300000|2024-11-20 22:55:00|446.18|444.28|446.16|444.26|446.18|444.28|446.16|444.26|3
1732143310000|2024-11-20 22:55:10|446.09|444.19|445.81|443.91|446.09|444.19|445.81|443.91|11
1732143320000|2024-11-20 22:55:20|445.8|443.9|445.72|443.82|445.8|443.9|445.72|443.82|9
1732143330000|2024-11-20 22:55:30|445.71|443.81|445.69|443.79|445.71|443.81|445.69|443.79|3
1732143340000|2024-11-20 22:55:40|445.7|443.8|445.67|443.77|445.72|443.82|445.66|443.76|7
1732143350000|2024-11-20 22:55:50|445.66|443.76|445.65|443.75|445.66|443.76|445.65|443.75|2
1732143360000|2024-11-20 22:56:00|445.64|443.74|445.47|443.57|445.64|443.74|445.47|443.57|11
1732143370000|2024-11-20 22:56:10|445.46|443.56|445.44|443.54|445.46|443.56|445.44|443.54|3
1732143380000|2024-11-20 22:56:20|445.38|443.48|445.38|443.48|445.38|443.48|445.38|443.48|1
1732143390000|2024-11-20 22:56:30|445.39|443.49|445.39|443.49|445.39|443.49|445.39|443.49|1
1732143400000|2024-11-20 22:56:40|445.4|443.5|445.41|443.51|445.41|443.51|445.4|443.5|2
1732143410000|2024-11-20 22:56:50|445.42|443.52|445.37|443.47|445.42|443.52|445.37|443.47|2
1732143420000|2024-11-20 22:57:00|445.38|443.48|445.38|443.48|445.38|443.48|445.38|443.48|1
1732143430000|2024-11-20 22:57:10|445.42|443.52|445.41|443.51|445.42|443.52|445.4|443.5|5
1732143440000|2024-11-20 22:57:20|445.4|443.5|445.54|443.64|445.54|443.64|445.4|443.5|3
1732143450000|2024-11-20 22:57:30|445.53|443.63|445.48|443.58|445.53|443.63|445.48|443.58|6
1732143460000|2024-11-20 22:57:40|445.47|443.57|445.64|443.74|445.64|443.74|445.45|443.55|7
1732143470000|2024-11-20 22:57:50|445.65|443.75|445.75|443.85|445.75|443.85|445.65|443.75|7
1732143480000|2024-11-20 22:58:00|445.76|443.86|446.09|444.19|446.09|444.19|445.76|443.86|16
1732143490000|2024-11-20 22:58:10|446.1|444.2|446.13|444.23|446.13|444.23|446.1|444.2|4
1732143500000|2024-11-20 22:58:20|446.14|444.24|446.14|444.24|446.15|444.25|446.14|444.24|3
1732143510000|2024-11-20 22:58:30|446.15|444.25|446.2|444.3|446.2|444.3|446.15|444.25|5
1732143520000|2024-11-20 22:58:40|446.21|444.31|446.26|444.36|446.26|444.36|446.21|444.31|3
1732143530000|2024-11-20 22:58:50|446.27|444.37|446.36|444.46|446.36|444.46|446.26|444.36|7
1732143540000|2024-11-20 22:59:00|446.35|444.45|446.12|444.22|446.36|444.46|446.12|444.22|8
1732143550000|2024-11-20 22:59:10|446.1|444.2|445.89|443.99|446.1|444.2|445.87|443.97|18
1732143560000|2024-11-20 22:59:20|445.87|443.97|445.53|443.63|445.87|443.97|445.53|443.63|14
1732143570000|2024-11-20 22:59:30|445.52|443.62|445.51|443.61|445.52|443.62|445.51|443.61|2
1732143580000|2024-11-20 22:59:40|445.5|443.6|445.47|443.57|445.5|443.6|445.47|443.57|4
1732143590000|2024-11-20 22:59:50|445.46|443.56|445.43|443.53|445.46|443.56|445.43|443.53|7
1732143600000|2024-11-20 23:00:00|445.42|443.52|445.44|443.54|445.5|443.6|445.42|443.52|9
1732143610000|2024-11-20 23:00:10|445.36|443.46|445.09|443.19|445.36|443.46|445.09|443.19|18
1732143620000|2024-11-20 23:00:20|445.08|443.18|445.07|443.17|445.09|443.19|445.07|443.17|4
1732143630000|2024-11-20 23:00:30|445.06|443.16|445.37|443.47|445.38|443.48|445.06|443.16|11
1732143640000|2024-11-20 23:00:40|445.28|443.38|445.31|443.41|445.37|443.47|445.28|443.38|9
1732143650000|2024-11-20 23:00:50|445.29|443.39|445.26|443.36|445.29|443.39|445.25|443.35|6
1732143660000|2024-11-20 23:01:00|445.25|443.35|445.23|443.33|445.25|443.35|445.22|443.32|5
1732143670000|2024-11-20 23:01:10|445.24|443.34|445.41|443.51|445.41|443.51|445.24|443.34|6
1732143680000|2024-11-20 23:01:20|445.4|443.5|445.46|443.56|445.48|443.58|445.4|443.5|12
1732143690000|2024-11-20 23:01:30|445.4|443.5|445.45|443.55|445.46|443.56|445.4|443.5|6
1732143700000|2024-11-20 23:01:40|445.46|443.56|445.49|443.59|445.51|443.61|445.46|443.56|4
1732143710000|2024-11-20 23:01:50|445.43|443.53|445.42|443.52|445.43|443.53|445.42|443.52|2
1732143720000|2024-11-20 23:02:00|445.41|443.51|445.18|443.28|445.42|443.52|445.17|443.27|9
1732143730000|2024-11-20 23:02:10|445.16|443.26|445.1|443.2|445.16|443.26|445.1|443.2|6
1732143740000|2024-11-20 23:02:20|445.09|443.19|444.75|442.85|445.09|443.19|444.75|442.85|19
1732143750000|2024-11-20 23:02:30|444.67|442.77|445.03|443.13|445.09|443.19|444.67|442.77|19
1732143760000|2024-11-20 23:02:40|445.04|443.14|444.97|443.07|445.04|443.14|444.96|443.06|10
1732143770000|2024-11-20 23:02:50|444.98|443.08|445.03|443.13|445.03|443.13|444.98|443.08|6
1732143780000|2024-11-20 23:03:00|445.09|443.19|445.13|443.23|445.13|443.23|445.09|443.19|7
1732143790000|2024-11-20 23:03:10|445.14|443.24|445.03|443.13|445.15|443.25|445.03|443.13|6
1732143800000|2024-11-20 23:03:20|444.98|443.08|444.75|442.85|444.98|443.08|444.75|442.85|13
1732143810000|2024-11-20 23:03:30|444.74|442.84|444.81|442.91|444.83|442.93|444.73|442.83|9
1732143820000|2024-11-20 23:03:40|444.82|442.92|444.91|443.01|444.91|443.01|444.81|442.91|6
1732143830000|2024-11-20 23:03:50|444.96|443.06|445.5|443.6|445.5|443.6|444.96|443.06|17
1732143840000|2024-11-20 23:04:00|445.51|443.61|445.66|443.76|445.71|443.81|445.5|443.6|13
1732143850000|2024-11-20 23:04:10|445.67|443.77|445.68|443.78|445.69|443.79|445.67|443.77|4
1732143860000|2024-11-20 23:04:20|445.69|443.79|445.67|443.77|445.69|443.79|445.67|443.77|3
1732143870000|2024-11-20 23:04:30|445.66|443.76|445.72|443.82|445.73|443.83|445.65|443.75|6
1732143880000|2024-11-20 23:04:40|445.87|443.97|446.17|444.27|446.18|444.28|445.86|443.96|9
1732143890000|2024-11-20 23:04:50|446.18|444.28|446.17|444.27|446.18|444.28|446.16|444.26|8
1732143900000|2024-11-20 23:05:00|446.16|444.26|446.03|444.13|446.16|444.26|445.98|444.08|9
1732143910000|2024-11-20 23:05:10|446.04|444.14|446.37|444.47|446.38|444.48|446.04|444.14|15
1732143920000|2024-11-20 23:05:20|446.38|444.48|446.42|444.52|446.42|444.52|446.38|444.48|5
1732143930000|2024-11-20 23:05:30|446.29|444.39|446.02|444.12|446.36|444.46|446|444.1|18
1732143940000|2024-11-20 23:05:40|446.03|444.13|446.04|444.14|446.04|444.14|446.02|444.12|6
1732143950000|2024-11-20 23:05:50|446.03|444.13|446|444.1|446.03|444.13|446|444.1|5
1732143960000|2024-11-20 23:06:00|445.99|444.09|446.03|444.13|446.03|444.13|445.99|444.09|2
1732143970000|2024-11-20 23:06:10|446.15|444.25|446.11|444.21|446.15|444.25|446.06|444.16|10
1732143980000|2024-11-20 23:06:20|446.12|444.22|446.02|444.12|446.16|444.26|446.01|444.11|6
1732143990000|2024-11-20 23:06:30|446.03|444.13|445.99|444.09|446.03|444.13|445.99|444.09|7
1732144000000|2024-11-20 23:06:40|445.98|444.08|445.98|444.08|445.99|444.09|445.98|444.08|3
1732144010000|2024-11-20 23:06:50|445.97|444.07|445.66|443.76|445.98|444.08|445.66|443.76|11
1732144020000|2024-11-20 23:07:00|445.65|443.75|445.55|443.65|445.65|443.75|445.55|443.65|11
1732144030000|2024-11-20 23:07:10|445.54|443.64|445.49|443.59|445.55|443.65|445.49|443.59|6
1732144040000|2024-11-20 23:07:20|445.48|443.58|445.46|443.56|445.48|443.58|445.46|443.56|5
1732144050000|2024-11-20 23:07:30|445.47|443.57|445.25|443.35|445.47|443.57|445.25|443.35|10
1732144060000|2024-11-20 23:07:40|445.17|443.27|445.12|443.22|445.17|443.27|445.12|443.22|6
1732144070000|2024-11-20 23:07:50|445.11|443.21|445.09|443.19|445.11|443.21|445.09|443.19|5
1732144080000|2024-11-20 23:08:00|445.08|443.18|445.13|443.23|445.13|443.23|445.06|443.16|4
1732144090000|2024-11-20 23:08:10|445.21|443.31|445.33|443.43|445.34|443.44|445.21|443.31|5
1732144100000|2024-11-20 23:08:20|445.34|443.44|445.34|443.44|445.34|443.44|445.33|443.43|3
1732144110000|2024-11-20 23:08:30|445.4|443.5|445.43|443.53|445.43|443.53|445.4|443.5|6
1732144120000|2024-11-20 23:08:40|445.44|443.54|445.49|443.59|445.49|443.59|445.44|443.54|3
1732144130000|2024-11-20 23:08:50|445.48|443.58|445.47|443.57|445.48|443.58|445.47|443.57|2
1732144140000|2024-11-20 23:09:00|445.46|443.56|445.44|443.54|445.46|443.56|445.44|443.54|3
1732144150000|2024-11-20 23:09:10|445.34|443.44|445.34|443.44|445.53|443.63|445.32|443.42|7
1732144160000|2024-11-20 23:09:20|445.35|443.45|445.35|443.45|445.35|443.45|445.35|443.45|1
1732144170000|2024-11-20 23:09:30|445.34|443.44|445.21|443.31|445.35|443.45|445.21|443.31|8
1732144180000|2024-11-20 23:09:40|445.2|443.3|445.14|443.24|445.2|443.3|445.14|443.24|2
1732144190000|2024-11-20 23:09:50|445.13|443.23|445.1|443.2|445.14|443.24|445.1|443.2|5
1732144200000|2024-11-20 23:10:00|445.09|443.19|445.03|443.13|445.09|443.19|445.01|443.11|6
1732144210000|2024-11-20 23:10:10|445.07|443.17|445.1|443.2|445.18|443.28|445.06|443.16|7
1732144220000|2024-11-20 23:10:20|445.09|443.19|444.95|443.05|445.11|443.21|444.95|443.05|7
1732144230000|2024-11-20 23:10:30|444.96|443.06|445.13|443.23|445.13|443.23|444.96|443.06|3
1732144250000|2024-11-20 23:10:50|445.14|443.24|445.16|443.26|445.16|443.26|445.14|443.24|3
1732144260000|2024-11-20 23:11:00|445.15|443.25|444.97|443.07|445.15|443.25|444.97|443.07|16
1732144270000|2024-11-20 23:11:10|444.95|443.05|444.72|442.82|444.95|443.05|444.72|442.82|14
1732144280000|2024-11-20 23:11:20|444.71|442.81|444.84|442.94|444.92|443.02|444.71|442.81|15
1732144290000|2024-11-20 23:11:30|444.81|442.91|444.74|442.84|444.81|442.91|444.74|442.84|7
1732144300000|2024-11-20 23:11:40|444.73|442.83|444.55|442.65|444.73|442.83|444.55|442.65|8
1732144310000|2024-11-20 23:11:50|444.56|442.66|444.51|442.61|444.7|442.8|444.51|442.61|11
1732144320000|2024-11-20 23:12:00|444.5|442.6|444.24|442.34|444.5|442.6|444.23|442.33|12
1732144330000|2024-11-20 23:12:10|444.25|442.35|444.27|442.37|444.35|442.45|444.24|442.34|15
1732144340000|2024-11-20 23:12:20|444.24|442.34|444.23|442.33|444.25|442.35|444.23|442.33|4
1732144350000|2024-11-20 23:12:30|444.22|442.32|443.73|441.83|444.22|442.32|443.73|441.83|19
1732144360000|2024-11-20 23:12:40|443.72|441.82|443.29|441.39|443.72|441.82|443.28|441.38|16
1732144370000|2024-11-20 23:12:50|443.32|441.42|443.54|441.64|443.54|441.64|443.32|441.42|11
1732144380000|2024-11-20 23:13:00|443.5|441.6|443.34|441.44|443.5|441.6|443.33|441.43|12
1732144390000|2024-11-20 23:13:10|443.33|441.43|443.31|441.41|443.34|441.44|443.31|441.41|7
1732144400000|2024-11-20 23:13:20|443.3|441.4|443.48|441.58|443.52|441.62|443.29|441.39|12
1732144410000|2024-11-20 23:13:30|443.47|441.57|443.28|441.38|443.47|441.57|443.28|441.38|9
1732144420000|2024-11-20 23:13:40|443.27|441.37|443.23|441.33|443.28|441.38|443.23|441.33|5
1732144430000|2024-11-20 23:13:50|443.22|441.32|443.25|441.35|443.25|441.35|443.17|441.27|6
1732144440000|2024-11-20 23:14:00|443.24|441.34|443.24|441.34|443.25|441.35|443.22|441.32|4
1732144450000|2024-11-20 23:14:10|443.25|441.35|443.29|441.39|443.3|441.4|443.25|441.35|4
1732144460000|2024-11-20 23:14:20|443.35|441.45|443.4|441.5|443.4|441.5|443.35|441.45|5
1732144470000|2024-11-20 23:14:30|443.41|441.51|443.44|441.54|443.52|441.62|443.41|441.51|7
1732144480000|2024-11-20 23:14:40|443.43|441.53|443.41|441.51|443.43|441.53|443.41|441.51|3
1732144490000|2024-11-20 23:14:50|443.4|441.5|443.27|441.37|443.4|441.5|443.27|441.37|9
1732144500000|2024-11-20 23:15:00|443.26|441.36|443.43|441.53|443.44|441.54|443.25|441.35|9
1732144510000|2024-11-20 23:15:10|443.42|441.52|443.25|441.35|443.43|441.53|443.25|441.35|19
1732144520000|2024-11-20 23:15:20|443.24|441.34|443.24|441.34|443.24|441.34|443.22|441.32|5
1732144530000|2024-11-20 23:15:30|443.23|441.33|443.16|441.26|443.23|441.33|443.16|441.26|7
1732144540000|2024-11-20 23:15:40|443.1|441.2|442.97|441.07|443.12|441.22|442.97|441.07|6
1732144550000|2024-11-20 23:15:50|442.96|441.06|442.96|441.06|442.96|441.06|442.96|441.06|1
1732144560000|2024-11-20 23:16:00|442.97|441.07|443.4|441.5|443.4|441.5|442.97|441.07|13
1732144570000|2024-11-20 23:16:10|443.41|441.51|443.4|441.5|443.41|441.51|443.4|441.5|4
1732144580000|2024-11-20 23:16:20|443.39|441.49|443.23|441.33|443.39|441.49|443.23|441.33|4
1732144590000|2024-11-20 23:16:30|443.22|441.32|443.09|441.19|443.22|441.32|443.06|441.16|16
1732144600000|2024-11-20 23:16:40|443.08|441.18|443.07|441.17|443.08|441.18|443.07|441.17|4
1732144610000|2024-11-20 23:16:50|443.06|441.16|442.93|441.03|443.06|441.16|442.93|441.03|9
1732144620000|2024-11-20 23:17:00|442.94|441.04|443.05|441.15|443.06|441.16|442.93|441.03|10
1732144630000|2024-11-20 23:17:10|443.04|441.14|442.97|441.07|443.04|441.14|442.97|441.07|8
1732144640000|2024-11-20 23:17:20|442.96|441.06|442.8|440.9|442.96|441.06|442.8|440.9|5
1732144650000|2024-11-20 23:17:30|442.81|440.91|442.83|440.93|442.83|440.93|442.79|440.89|4
1732144660000|2024-11-20 23:17:40|442.82|440.92|442.9|441|442.9|441|442.82|440.92|7
1732144670000|2024-11-20 23:17:50|442.94|441.04|443.05|441.15|443.05|441.15|442.94|441.04|6
1732144680000|2024-11-20 23:18:00|443.06|441.16|443.06|441.16|443.08|441.18|443.06|441.16|5
1732144690000|2024-11-20 23:18:10|443.05|441.15|443.09|441.19|443.11|441.21|443.04|441.14|7
1732144700000|2024-11-20 23:18:20|443.08|441.18|443.08|441.18|443.08|441.18|443.08|441.18|1
1732144710000|2024-11-20 23:18:30|443.11|441.21|443.14|441.24|443.21|441.31|443.11|441.21|9
1732144720000|2024-11-20 23:18:40|443.13|441.23|442.98|441.08|443.13|441.23|442.97|441.07|11
1732144730000|2024-11-20 23:18:50|442.97|441.07|442.95|441.05|442.98|441.08|442.95|441.05|7
1732144740000|2024-11-20 23:19:00|442.96|441.06|442.94|441.04|442.96|441.06|442.94|441.04|5
1732144750000|2024-11-20 23:19:10|442.95|441.05|443|441.1|443.04|441.14|442.95|441.05|5
1732144760000|2024-11-20 23:19:20|442.99|441.09|442.88|440.98|443|441.1|442.88|440.98|7
1732144770000|2024-11-20 23:19:30|442.87|440.97|442.86|440.96|442.87|440.97|442.86|440.96|2
1732144780000|2024-11-20 23:19:40|442.85|440.95|442.78|440.88|442.85|440.95|442.78|440.88|10
1732144790000|2024-11-20 23:19:50|442.77|440.87|442.72|440.82|442.77|440.87|442.72|440.82|5
1732144800000|2024-11-20 23:20:00|442.71|440.81|442.64|440.74|442.71|440.81|442.63|440.73|8
1732144810000|2024-11-20 23:20:10|442.63|440.73|442.56|440.66|442.65|440.75|442.48|440.58|14
1732144820000|2024-11-20 23:20:20|442.55|440.65|442.54|440.64|442.55|440.65|442.54|440.64|2
1732144830000|2024-11-20 23:20:30|442.55|440.65|442.55|440.65|442.55|440.65|442.55|440.65|1
1732144840000|2024-11-20 23:20:40|442.56|440.66|442.4|440.5|442.56|440.66|442.4|440.5|9
1732144850000|2024-11-20 23:20:50|442.35|440.45|442.35|440.45|442.36|440.46|442.34|440.44|5
1732144860000|2024-11-20 23:21:00|442.3|440.4|442.46|440.56|442.5|440.6|442.3|440.4|8
1732144870000|2024-11-20 23:21:10|442.45|440.55|442.17|440.27|442.45|440.55|442.17|440.27|15
1732144880000|2024-11-20 23:21:20|442.16|440.26|442.14|440.24|442.18|440.28|442.14|440.24|7
1732144890000|2024-11-20 23:21:30|442.13|440.23|442.1|440.2|442.13|440.23|442.1|440.2|4
1732144900000|2024-11-20 23:21:40|442.09|440.19|441.94|440.04|442.09|440.19|441.93|440.03|8
1732144910000|2024-11-20 23:21:50|441.93|440.03|441.92|440.02|441.93|440.03|441.92|440.02|4
1732144920000|2024-11-20 23:22:00|441.91|440.01|441.77|439.87|441.91|440.01|441.77|439.87|10
1732144930000|2024-11-20 23:22:10|441.76|439.86|441.64|439.74|441.76|439.86|441.64|439.74|12
1732144940000|2024-11-20 23:22:20|441.63|439.73|441.63|439.73|441.64|439.74|441.63|439.73|3
1732144960000|2024-11-20 23:22:40|441.62|439.72|441.58|439.68|441.62|439.72|441.58|439.68|5
1732144970000|2024-11-20 23:22:50|441.57|439.67|441.35|439.45|441.57|439.67|441.35|439.45|10
1732144980000|2024-11-20 23:23:00|441.34|439.44|441.3|439.4|441.34|439.44|441.3|439.4|5
1732144990000|2024-11-20 23:23:10|441.29|439.39|441.27|439.37|441.29|439.39|441.26|439.36|7
1732145000000|2024-11-20 23:23:20|441.28|439.38|441.37|439.47|441.39|439.49|441.28|439.38|6
1732145010000|2024-11-20 23:23:30|441.33|439.43|441|439.1|441.33|439.43|441|439.1|8
1732145020000|2024-11-20 23:23:40|440.99|439.09|440.96|439.06|440.99|439.09|440.94|439.04|7
1732145030000|2024-11-20 23:23:50|440.95|439.05|441.29|439.39|441.29|439.39|440.95|439.05|15
1732145040000|2024-11-20 23:24:00|441.3|439.4|441.37|439.47|441.38|439.48|441.3|439.4|10
1732145050000|2024-11-20 23:24:10|441.28|439.38|441.2|439.3|441.28|439.38|441.2|439.3|9
1732145060000|2024-11-20 23:24:20|441.22|439.32|441.21|439.31|441.22|439.32|441.18|439.28|9
1732145070000|2024-11-20 23:24:30|441.33|439.43|441.37|439.47|441.37|439.47|441.33|439.43|5
1732145080000|2024-11-20 23:24:40|441.42|439.52|441.6|439.7|441.6|439.7|441.41|439.51|21
1732145090000|2024-11-20 23:24:50|441.64|439.74|441.75|439.85|441.76|439.86|441.64|439.74|10
1732145100000|2024-11-20 23:25:00|441.76|439.86|441.9|440|441.9|440|441.76|439.86|15
1732145110000|2024-11-20 23:25:10|441.89|439.99|441.9|440|441.9|440|441.89|439.99|6
1732145120000|2024-11-20 23:25:20|441.89|439.99|441.98|440.08|442.1|440.2|441.89|439.99|10
1732145130000|2024-11-20 23:25:30|441.99|440.09|442|440.1|442|440.1|441.98|440.08|4
1732145140000|2024-11-20 23:25:40|442.05|440.15|442.12|440.22|442.13|440.23|442.05|440.15|9
1732145150000|2024-11-20 23:25:50|442.14|440.24|442.35|440.45|442.35|440.45|442.14|440.24|13
1732145160000|2024-11-20 23:26:00|442.36|440.46|442.43|440.53|442.43|440.53|442.34|440.44|10
1732145170000|2024-11-20 23:26:10|442.44|440.54|442.45|440.55|442.45|440.55|442.44|440.54|2
1732145190000|2024-11-20 23:26:30|442.44|440.54|442.66|440.76|442.66|440.76|442.44|440.54|7
1732145200000|2024-11-20 23:26:40|442.65|440.75|442.64|440.74|442.65|440.75|442.64|440.74|2
1732145210000|2024-11-20 23:26:50|442.63|440.73|442.62|440.72|442.63|440.73|442.59|440.69|6
1732145220000|2024-11-20 23:27:00|442.61|440.71|442.74|440.84|442.74|440.84|442.61|440.71|6
1732145230000|2024-11-20 23:27:10|442.75|440.85|442.72|440.82|442.77|440.87|442.72|440.82|8
1732145240000|2024-11-20 23:27:20|442.71|440.81|442.69|440.79|442.71|440.81|442.69|440.79|3
1732145250000|2024-11-20 23:27:30|442.68|440.78|442.64|440.74|442.68|440.78|442.63|440.73|8
1732145260000|2024-11-20 23:27:40|442.63|440.73|442.47|440.57|442.63|440.73|442.47|440.57|5
1732145270000|2024-11-20 23:27:50|442.46|440.56|442.43|440.53|442.46|440.56|442.43|440.53|4
1732145280000|2024-11-20 23:28:00|442.48|440.58|442.49|440.59|442.51|440.61|442.47|440.57|5
1732145290000|2024-11-20 23:28:10|442.48|440.58|442.47|440.57|442.48|440.58|442.47|440.57|6
1732145300000|2024-11-20 23:28:20|442.48|440.58|442.54|440.64|442.54|440.64|442.48|440.58|6
1732145310000|2024-11-20 23:28:30|442.55|440.65|442.59|440.69|442.6|440.7|442.54|440.64|9
1732145320000|2024-11-20 23:28:40|442.6|440.7|442.58|440.68|442.6|440.7|442.56|440.66|4
1732145330000|2024-11-20 23:28:50|442.59|440.69|442.59|440.69|442.59|440.69|442.59|440.69|1
1732145340000|2024-11-20 23:29:00|442.65|440.75|442.63|440.73|442.65|440.75|442.61|440.71|3
1732145350000|2024-11-20 23:29:10|442.62|440.72|442.63|440.73|442.63|440.73|442.6|440.7|7
1732145360000|2024-11-20 23:29:20|442.7|440.8|442.69|440.79|442.7|440.8|442.69|440.79|2
1732145370000|2024-11-20 23:29:30|442.7|440.8|442.7|440.8|442.71|440.81|442.7|440.8|3
1732145380000|2024-11-20 23:29:40|442.69|440.79|442.71|440.81|442.71|440.81|442.69|440.79|12
1732145390000|2024-11-20 23:29:50|442.7|440.8|442.71|440.81|442.8|440.9|442.7|440.8|7
1732145400000|2024-11-20 23:30:00|442.74|440.84|442.69|440.79|442.74|440.84|442.67|440.77|9
1732145410000|2024-11-20 23:30:10|442.68|440.78|442.68|440.78|442.71|440.81|442.67|440.77|10
1732145420000|2024-11-20 23:30:20|442.67|440.77|442.7|440.8|442.73|440.83|442.64|440.74|6
1732145430000|2024-11-20 23:30:30|442.69|440.79|442.73|440.83|442.76|440.86|442.69|440.79|5
1732145440000|2024-11-20 23:30:40|442.78|440.88|442.63|440.73|442.79|440.89|442.63|440.73|12
1732145450000|2024-11-20 23:30:50|442.62|440.72|442.61|440.71|442.62|440.72|442.61|440.71|2
1732145460000|2024-11-20 23:31:00|442.62|440.72|442.68|440.78|442.68|440.78|442.62|440.72|3
1732145470000|2024-11-20 23:31:10|442.67|440.77|442.61|440.71|442.67|440.77|442.61|440.71|6
1732145480000|2024-11-20 23:31:20|442.6|440.7|442.48|440.58|442.6|440.7|442.48|440.58|5
1732145490000|2024-11-20 23:31:30|442.47|440.57|442.45|440.55|442.47|440.57|442.45|440.55|3
1732145500000|2024-11-20 23:31:40|442.44|440.54|442.54|440.64|442.6|440.7|442.44|440.54|9
1732145510000|2024-11-20 23:31:50|442.53|440.63|442.51|440.61|442.53|440.63|442.51|440.61|3
1732145520000|2024-11-20 23:32:00|442.56|440.66|442.57|440.67|442.57|440.67|442.55|440.65|4
1732145530000|2024-11-20 23:32:10|442.58|440.68|442.72|440.82|442.72|440.82|442.58|440.68|9
1732145540000|2024-11-20 23:32:20|442.73|440.83|442.73|440.83|442.76|440.86|442.73|440.83|3
1732145550000|2024-11-20 23:32:30|442.74|440.84|442.69|440.79|442.74|440.84|442.69|440.79|5
1732145560000|2024-11-20 23:32:40|442.65|440.75|442.64|440.74|442.65|440.75|442.64|440.74|6
1732145570000|2024-11-20 23:32:50|442.65|440.75|442.64|440.74|442.67|440.77|442.63|440.73|7
1732145580000|2024-11-20 23:33:00|442.63|440.73|442.3|440.4|442.63|440.73|442.3|440.4|14
1732145590000|2024-11-20 23:33:10|442.29|440.39|442.26|440.36|442.29|440.39|442.26|440.36|4
1732145600000|2024-11-20 23:33:20|442.25|440.35|442.43|440.53|442.45|440.55|442.25|440.35|17
1732145610000|2024-11-20 23:33:30|442.42|440.52|442.43|440.53|442.43|440.53|442.41|440.51|6
1732145620000|2024-11-20 23:33:40|442.47|440.57|442.51|440.61|442.51|440.61|442.46|440.56|8
1732145630000|2024-11-20 23:33:50|442.5|440.6|442.51|440.61|442.52|440.62|442.5|440.6|5
1732145640000|2024-11-20 23:34:00|442.57|440.67|442.68|440.78|442.69|440.79|442.55|440.65|9
1732145650000|2024-11-20 23:34:10|442.67|440.77|442.69|440.79|442.7|440.8|442.66|440.76|4
1732145660000|2024-11-20 23:34:20|442.7|440.8|442.74|440.84|442.74|440.84|442.7|440.8|4
1732145670000|2024-11-20 23:34:30|442.75|440.85|442.76|440.86|442.76|440.86|442.75|440.85|2
1732145680000|2024-11-20 23:34:40|442.77|440.87|442.8|440.9|442.81|440.91|442.77|440.87|4
1732145690000|2024-11-20 23:34:50|442.79|440.89|442.79|440.89|442.81|440.91|442.79|440.89|6
1732145700000|2024-11-20 23:35:00|442.78|440.88|442.76|440.86|442.78|440.88|442.76|440.86|3
1732145710000|2024-11-20 23:35:10|442.75|440.85|442.47|440.57|442.75|440.85|442.47|440.57|15
1732145720000|2024-11-20 23:35:20|442.45|440.55|442.55|440.65|442.65|440.75|442.42|440.52|13
1732145730000|2024-11-20 23:35:30|442.54|440.64|442.49|440.59|442.54|440.64|442.49|440.59|5
1732145740000|2024-11-20 23:35:40|442.48|440.58|442.6|440.7|442.61|440.71|442.47|440.57|6
1732145750000|2024-11-20 23:35:50|442.61|440.71|442.41|440.51|442.62|440.72|442.41|440.51|13
1732145760000|2024-11-20 23:36:00|442.4|440.5|442.4|440.5|442.4|440.5|442.39|440.49|5
1732145770000|2024-11-20 23:36:10|442.39|440.49|442.35|440.45|442.4|440.5|442.34|440.44|10
1732145780000|2024-11-20 23:36:20|442.3|440.4|442.23|440.33|442.33|440.43|442.22|440.32|9
1732145790000|2024-11-20 23:36:30|442.27|440.37|442.3|440.4|442.3|440.4|442.27|440.37|3
1732145800000|2024-11-20 23:36:40|442.29|440.39|442.26|440.36|442.29|440.39|442.26|440.36|3
1732145810000|2024-11-20 23:36:50|442.25|440.35|442.22|440.32|442.25|440.35|442.2|440.3|6
1732145820000|2024-11-20 23:37:00|442.21|440.31|442.28|440.38|442.28|440.38|442.15|440.25|11
1732145830000|2024-11-20 23:37:10|442.29|440.39|442.26|440.36|442.29|440.39|442.26|440.36|4
1732145840000|2024-11-20 23:37:20|442.27|440.37|442.27|440.37|442.27|440.37|442.26|440.36|7
1732145850000|2024-11-20 23:37:30|442.26|440.36|442.27|440.37|442.28|440.38|442.24|440.34|7
1732145860000|2024-11-20 23:37:40|442.26|440.36|442.15|440.25|442.26|440.36|442.14|440.24|4
1732145870000|2024-11-20 23:37:50|442.14|440.24|442.03|440.13|442.14|440.24|442.02|440.12|8
1732145880000|2024-11-20 23:38:00|442.02|440.12|442.05|440.15|442.05|440.15|442.02|440.12|6
1732145890000|2024-11-20 23:38:10|442.09|440.19|442.16|440.26|442.16|440.26|442.09|440.19|7
1732145900000|2024-11-20 23:38:20|442.15|440.25|442.3|440.4|442.33|440.43|442.15|440.25|8
1732145910000|2024-11-20 23:38:30|442.29|440.39|442.48|440.58|442.48|440.58|442.29|440.39|10
1732145920000|2024-11-20 23:38:40|442.49|440.59|442.51|440.61|442.54|440.64|442.49|440.59|6
1732145930000|2024-11-20 23:38:50|442.52|440.62|442.53|440.63|442.53|440.63|442.52|440.62|2
1732145940000|2024-11-20 23:39:00|442.52|440.62|442.73|440.83|442.73|440.83|442.52|440.62|11
1732145950000|2024-11-20 23:39:10|442.74|440.84|442.77|440.87|442.77|440.87|442.74|440.84|4
1732145960000|2024-11-20 23:39:20|442.78|440.88|442.84|440.94|442.85|440.95|442.78|440.88|7
1732145970000|2024-11-20 23:39:30|442.83|440.93|442.95|441.05|442.96|441.06|442.83|440.93|6
1732145980000|2024-11-20 23:39:40|442.94|441.04|442.94|441.04|442.95|441.05|442.94|441.04|3
1732145990000|2024-11-20 23:39:50|442.95|441.05|443.11|441.21|443.12|441.22|442.95|441.05|7
1732146000000|2024-11-20 23:40:00|443.12|441.22|443.06|441.16|443.12|441.22|443.05|441.15|15
1732146010000|2024-11-20 23:40:10|443.07|441.17|443.08|441.18|443.08|441.18|443.07|441.17|2
1732146020000|2024-11-20 23:40:20|443.12|441.22|443.14|441.24|443.17|441.27|443.12|441.22|5
1732146030000|2024-11-20 23:40:30|443.18|441.28|443.37|441.47|443.37|441.47|443.18|441.28|11
1732146040000|2024-11-20 23:40:40|443.38|441.48|443.36|441.46|443.38|441.48|443.36|441.46|3
1732146050000|2024-11-20 23:40:50|443.35|441.45|443.35|441.45|443.35|441.45|443.35|441.45|1
1732146060000|2024-11-20 23:41:00|443.34|441.44|443.33|441.43|443.34|441.44|443.33|441.43|2
1732146070000|2024-11-20 23:41:10|443.31|441.41|443.55|441.65|443.55|441.65|443.31|441.41|12
1732146080000|2024-11-20 23:41:20|443.56|441.66|443.54|441.64|443.56|441.66|443.54|441.64|5
1732146090000|2024-11-20 23:41:30|443.53|441.63|443.5|441.6|443.53|441.63|443.5|441.6|4
1732146100000|2024-11-20 23:41:40|443.55|441.65|443.64|441.74|443.66|441.76|443.54|441.64|6
1732146110000|2024-11-20 23:41:50|443.63|441.73|443.73|441.83|443.73|441.83|443.63|441.73|3
1732146120000|2024-11-20 23:42:00|443.72|441.82|443.71|441.81|443.72|441.82|443.71|441.81|2
1732146130000|2024-11-20 23:42:10|443.72|441.82|443.64|441.74|443.72|441.82|443.64|441.74|11
1732146140000|2024-11-20 23:42:20|443.63|441.73|443.49|441.59|443.63|441.73|443.39|441.49|11
1732146150000|2024-11-20 23:42:30|443.48|441.58|443.49|441.59|443.49|441.59|443.48|441.58|8
1732146160000|2024-11-20 23:42:40|443.48|441.58|443.24|441.34|443.49|441.59|443.24|441.34|12
1732146180000|2024-11-20 23:43:00|443.25|441.35|443.26|441.36|443.31|441.41|443.25|441.35|6
1732146190000|2024-11-20 23:43:10|443.27|441.37|443.35|441.45|443.38|441.48|443.26|441.36|16
1732146200000|2024-11-20 23:43:20|443.26|441.36|443.4|441.5|443.4|441.5|443.25|441.35|5
1732146210000|2024-11-20 23:43:30|443.33|441.43|443.28|441.38|443.33|441.43|443.28|441.38|3
1732146220000|2024-11-20 23:43:40|443.23|441.33|443.18|441.28|443.23|441.33|443.18|441.28|3
1732146230000|2024-11-20 23:43:50|443.19|441.29|443.34|441.44|443.34|441.44|443.19|441.29|9
1732146240000|2024-11-20 23:44:00|443.3|441.4|443.29|441.39|443.3|441.4|443.29|441.39|2
1732146250000|2024-11-20 23:44:10|443.28|441.38|443.13|441.23|443.28|441.38|443.12|441.22|11
1732146260000|2024-11-20 23:44:20|443.12|441.22|442.99|441.09|443.12|441.22|442.99|441.09|6
1732146270000|2024-11-20 23:44:30|443|441.1|443|441.1|443|441.1|443|441.1|1
1732146280000|2024-11-20 23:44:40|443.01|441.11|443.06|441.16|443.06|441.16|443.01|441.11|7
1732146290000|2024-11-20 23:44:50|443.05|441.15|443.14|441.24|443.14|441.24|443.05|441.15|7
1732146300000|2024-11-20 23:45:00|443.13|441.23|443.14|441.24|443.14|441.24|443.13|441.23|6
1732146310000|2024-11-20 23:45:10|443.13|441.23|443.03|441.13|443.14|441.24|443.02|441.12|12
1732146320000|2024-11-20 23:45:20|443.02|441.12|442.95|441.05|443.03|441.13|442.94|441.04|14
1732146330000|2024-11-20 23:45:30|442.94|441.04|442.32|440.42|442.94|441.04|442.27|440.37|26
1732146340000|2024-11-20 23:45:40|442.31|440.41|441.92|440.02|442.31|440.41|441.87|439.97|20
1732146350000|2024-11-20 23:45:50|441.91|440.01|441.97|440.07|441.98|440.08|441.91|440.01|8
1732146360000|2024-11-20 23:46:00|441.98|440.08|441.95|440.05|441.98|440.08|441.95|440.05|12
1732146370000|2024-11-20 23:46:10|441.96|440.06|441.85|439.95|442.01|440.11|441.85|439.95|8
1732146380000|2024-11-20 23:46:20|441.86|439.96|442|440.1|442.03|440.13|441.85|439.95|13
1732146390000|2024-11-20 23:46:30|441.99|440.09|442.04|440.14|442.04|440.14|441.95|440.05|10
1732146400000|2024-11-20 23:46:40|442.03|440.13|442.05|440.15|442.05|440.15|442.01|440.11|4
1732146410000|2024-11-20 23:46:50|442.07|440.17|442.03|440.13|442.14|440.24|442.03|440.13|15
1732146420000|2024-11-20 23:47:00|442.02|440.12|442.06|440.16|442.06|440.16|441.99|440.09|8
1732146430000|2024-11-20 23:47:10|442.09|440.19|442.12|440.22|442.12|440.22|442.09|440.19|9
1732146440000|2024-11-20 23:47:20|442.11|440.21|442.33|440.43|442.33|440.43|442.09|440.19|13
1732146450000|2024-11-20 23:47:30|442.4|440.5|442.38|440.48|442.4|440.5|442.38|440.48|5
1732146460000|2024-11-20 23:47:40|442.37|440.47|442.47|440.57|442.49|440.59|442.36|440.46|5
1732146470000|2024-11-20 23:47:50|442.46|440.56|442.42|440.52|442.46|440.56|442.42|440.52|5
1732146480000|2024-11-20 23:48:00|442.41|440.51|442.21|440.31|442.41|440.51|442.2|440.3|9
1732146490000|2024-11-20 23:48:10|442.29|440.39|442.34|440.44|442.34|440.44|442.29|440.39|6
1732146500000|2024-11-20 23:48:20|442.35|440.45|442.39|440.49|442.39|440.49|442.35|440.45|7
1732146510000|2024-11-20 23:48:30|442.38|440.48|442.38|440.48|442.38|440.48|442.38|440.48|1
1732146520000|2024-11-20 23:48:40|442.39|440.49|442.36|440.46|442.39|440.49|442.36|440.46|4
1732146530000|2024-11-20 23:48:50|442.35|440.45|442.32|440.42|442.35|440.45|442.32|440.42|4
1732146540000|2024-11-20 23:49:00|442.31|440.41|442.25|440.35|442.31|440.41|442.25|440.35|8
1732146550000|2024-11-20 23:49:10|442.24|440.34|441.77|439.87|442.24|440.34|441.77|439.87|16
1732146560000|2024-11-20 23:49:20|441.76|439.86|441.78|439.88|441.78|439.88|441.76|439.86|4
1732146570000|2024-11-20 23:49:30|441.79|439.89|441.96|440.06|442.02|440.12|441.79|439.89|16
1732146580000|2024-11-20 23:49:40|441.95|440.05|441.95|440.05|441.95|440.05|441.95|440.05|1
1732146590000|2024-11-20 23:49:50|441.94|440.04|441.86|439.96|441.94|440.04|441.85|439.95|6
1732146600000|2024-11-20 23:50:00|441.85|439.95|441.69|439.79|441.86|439.96|441.69|439.79|17
1732146610000|2024-11-20 23:50:10|441.74|439.84|441.63|439.73|441.74|439.84|441.63|439.73|3
1732146620000|2024-11-20 23:50:20|441.62|439.72|441.39|439.49|441.62|439.72|441.39|439.49|12
1732146630000|2024-11-20 23:50:30|441.38|439.48|441.15|439.25|441.38|439.48|441.11|439.21|14
1732146640000|2024-11-20 23:50:40|441.16|439.26|441.31|439.41|441.36|439.46|441.15|439.25|10
1732146660000|2024-11-20 23:51:00|441.32|439.42|441.38|439.48|441.39|439.49|441.31|439.41|8
1732146670000|2024-11-20 23:51:10|441.39|439.49|441.39|439.49|441.47|439.57|441.38|439.48|5
1732146680000|2024-11-20 23:51:20|441.32|439.42|441.24|439.34|441.36|439.46|441.24|439.34|10
1732146690000|2024-11-20 23:51:30|441.23|439.33|441.15|439.25|441.23|439.33|441.15|439.25|3
1732146700000|2024-11-20 23:51:40|441.14|439.24|441.03|439.13|441.14|439.24|441.03|439.13|8
1732146710000|2024-11-20 23:51:50|440.99|439.09|440.82|438.92|440.99|439.09|440.82|438.92|10
1732146720000|2024-11-20 23:52:00|440.81|438.91|440.78|438.88|440.81|438.91|440.78|438.88|7
1732146730000|2024-11-20 23:52:10|440.8|438.9|440.88|438.98|440.89|438.99|440.76|438.86|6
1732146740000|2024-11-20 23:52:20|440.89|438.99|440.89|438.99|440.89|438.99|440.88|438.98|9
1732146750000|2024-11-20 23:52:30|440.96|439.06|440.95|439.05|440.98|439.08|440.95|439.05|8
1732146760000|2024-11-20 23:52:40|440.94|439.04|440.9|439|440.94|439.04|440.9|439|5
1732146770000|2024-11-20 23:52:50|440.81|438.91|440.84|438.94|440.84|438.94|440.81|438.91|4
1732146780000|2024-11-20 23:53:00|440.85|438.95|440.75|438.85|440.85|438.95|440.74|438.84|9
1732146790000|2024-11-20 23:53:10|440.74|438.84|440.72|438.82|440.75|438.85|440.71|438.81|5
1732146800000|2024-11-20 23:53:20|440.73|438.83|440.75|438.85|440.79|438.89|440.71|438.81|8
1732146810000|2024-11-20 23:53:30|440.74|438.84|440.76|438.86|440.77|438.87|440.69|438.79|9
1732146820000|2024-11-20 23:53:40|440.75|438.85|440.77|438.87|440.77|438.87|440.75|438.85|2
1732146830000|2024-11-20 23:53:50|440.76|438.86|440.72|438.82|440.76|438.86|440.72|438.82|5
1732146840000|2024-11-20 23:54:00|440.79|438.89|440.57|438.67|440.79|438.89|440.55|438.65|15
1732146850000|2024-11-20 23:54:10|440.56|438.66|440.61|438.71|440.62|438.72|440.55|438.65|12
1732146860000|2024-11-20 23:54:20|440.6|438.7|440.6|438.7|440.61|438.71|440.58|438.68|6
1732146870000|2024-11-20 23:54:30|440.59|438.69|440.57|438.67|440.59|438.69|440.56|438.66|5
1732146880000|2024-11-20 23:54:40|440.61|438.71|440.59|438.69|440.63|438.73|440.57|438.67|9
1732146890000|2024-11-20 23:54:50|440.6|438.7|440.68|438.78|440.68|438.78|440.57|438.67|7
1732146900000|2024-11-20 23:55:00|440.67|438.77|440.74|438.84|440.76|438.86|440.66|438.76|7
1732146910000|2024-11-20 23:55:10|440.73|438.83|440.83|438.93|440.83|438.93|440.71|438.81|10
1732146920000|2024-11-20 23:55:20|440.84|438.94|440.58|438.68|440.84|438.94|440.57|438.67|15
1732146930000|2024-11-20 23:55:30|440.59|438.69|440.61|438.71|440.62|438.72|440.57|438.67|7
1732146940000|2024-11-20 23:55:40|440.67|438.77|440.61|438.71|440.68|438.78|440.61|438.71|8
1732146950000|2024-11-20 23:55:50|440.54|438.64|440.53|438.63|440.54|438.64|440.52|438.62|8
1732146960000|2024-11-20 23:56:00|440.6|438.7|440.6|438.7|440.62|438.72|440.6|438.7|7
1732146970000|2024-11-20 23:56:10|440.61|438.71|440.32|438.42|440.61|438.71|440.31|438.41|18
1732146980000|2024-11-20 23:56:20|440.31|438.41|440.35|438.45|440.37|438.47|440.31|438.41|6
1732146990000|2024-11-20 23:56:30|440.34|438.44|440.33|438.43|440.34|438.44|440.33|438.43|2
1732147000000|2024-11-20 23:56:40|440.32|438.42|440.54|438.64|440.54|438.64|440.32|438.42|10
1732147010000|2024-11-20 23:56:50|440.53|438.63|440.54|438.64|440.54|438.64|440.51|438.61|6
1732147020000|2024-11-20 23:57:00|440.51|438.61|440.9|439|440.9|439|440.5|438.6|12
1732147030000|2024-11-20 23:57:10|440.91|439.01|441.08|439.18|441.08|439.18|440.91|439.01|10
1732147040000|2024-11-20 23:57:20|441.09|439.19|441.22|439.32|441.22|439.32|441.08|439.18|9
1732147050000|2024-11-20 23:57:30|441.23|439.33|441.34|439.44|441.35|439.45|441.23|439.33|8
1732147060000|2024-11-20 23:57:40|441.33|439.43|441.3|439.4|441.33|439.43|441.3|439.4|4
1732147070000|2024-11-20 23:57:50|441.29|439.39|441.22|439.32|441.29|439.39|441.22|439.32|6
1732147080000|2024-11-20 23:58:00|441.21|439.31|441.19|439.29|441.21|439.31|441.19|439.29|3
1732147090000|2024-11-20 23:58:10|441.18|439.28|441.31|439.41|441.31|439.41|441.17|439.27|4
1732147100000|2024-11-20 23:58:20|441.3|439.4|441.46|439.56|441.46|439.56|441.29|439.39|8
1732147110000|2024-11-20 23:58:30|441.47|439.57|441.4|439.5|441.47|439.57|441.4|439.5|8
1732147120000|2024-11-20 23:58:40|441.39|439.49|441.36|439.46|441.39|439.49|441.36|439.46|4
1732147130000|2024-11-20 23:58:50|441.35|439.45|441.32|439.42|441.35|439.45|441.32|439.42|6
1732147140000|2024-11-20 23:59:00|441.31|439.41|441.26|439.36|441.31|439.41|441.26|439.36|4
1732147150000|2024-11-20 23:59:10|441.28|439.38|441.29|439.39|441.3|439.4|441.23|439.33|7
1732147160000|2024-11-20 23:59:20|441.28|439.38|441.27|439.37|441.3|439.4|441.27|439.37|4
1732147170000|2024-11-20 23:59:30|441.26|439.36|441.23|439.33|441.26|439.36|441.23|439.33|4
1732147180000|2024-11-20 23:59:40|441.22|439.32|441.21|439.31|441.22|439.32|441.21|439.31|2
1732147190000|2024-11-20 23:59:50|441.2|439.3|441.36|439.46|441.36|439.46|441.19|439.29|10
1732147200000|2024-11-21 00:00:00|441.35|439.45|441.25|439.35|441.35|439.45|441.25|439.35|7
1732147210000|2024-11-21 00:00:10|441.24|439.34|441.27|439.37|441.28|439.38|441.22|439.32|6
1732147220000|2024-11-21 00:00:20|441.26|439.36|441.22|439.32|441.26|439.36|441.22|439.32|5
1732147230000|2024-11-21 00:00:30|441.21|439.31|440.6|438.7|441.21|439.31|440.6|438.7|22
1732147240000|2024-11-21 00:00:40|440.59|438.69|440.42|438.52|440.59|438.69|440.42|438.52|10
1732147250000|2024-11-21 00:00:50|440.43|438.53|440.64|438.74|440.69|438.79|440.42|438.52|13
1732147260000|2024-11-21 00:01:00|440.63|438.73|440.79|438.89|440.81|438.91|440.6|438.7|16
1732147270000|2024-11-21 00:01:10|440.78|438.88|440.48|438.58|440.78|438.88|440.48|438.58|15
1732147280000|2024-11-21 00:01:20|440.46|438.56|440.26|438.36|440.46|438.56|440.25|438.35|12
1732147290000|2024-11-21 00:01:30|440.31|438.41|440.26|438.36|440.35|438.45|440.26|438.36|6
1732147300000|2024-11-21 00:01:40|440.21|438.31|440.11|438.21|440.21|438.31|440.07|438.17|12
1732147310000|2024-11-21 00:01:50|440.13|438.23|440.15|438.25|440.17|438.27|440.11|438.21|9
1732147320000|2024-11-21 00:02:00|440.14|438.24|440.15|438.25|440.17|438.27|440.12|438.22|5
1732147330000|2024-11-21 00:02:10|440.16|438.26|440.88|438.98|440.88|438.98|440.16|438.26|16
1732147340000|2024-11-21 00:02:20|440.87|438.97|440.49|438.59|440.87|438.97|440.49|438.59|21
1732147350000|2024-11-21 00:02:30|440.48|438.58|440.42|438.52|440.48|438.58|440.42|438.52|14
1732147360000|2024-11-21 00:02:40|440.4|438.5|440.25|438.35|440.41|438.51|440.25|438.35|10
1732147370000|2024-11-21 00:02:50|440.24|438.34|440.04|438.14|440.24|438.34|440.04|438.14|13
1732147380000|2024-11-21 00:03:00|440.03|438.13|440.09|438.19|440.09|438.19|440.03|438.13|5
1732147390000|2024-11-21 00:03:10|440.23|438.33|440.5|438.6|440.62|438.72|440.23|438.33|20
1732147400000|2024-11-21 00:03:20|440.52|438.62|440.74|438.84|440.74|438.84|440.51|438.61|10
1732147410000|2024-11-21 00:03:30|440.75|438.85|441.05|439.15|441.05|439.15|440.75|438.85|18
1732147420000|2024-11-21 00:03:40|441.06|439.16|441.04|439.14|441.06|439.16|441.04|439.14|7
1732147430000|2024-11-21 00:03:50|441.03|439.13|441|439.1|441.03|439.13|440.96|439.06|9
1732147440000|2024-11-21 00:04:00|440.99|439.09|441.24|439.34|441.24|439.34|440.99|439.09|11
1732147450000|2024-11-21 00:04:10|441.25|439.35|441.54|439.64|441.54|439.64|441.25|439.35|12
1732147460000|2024-11-21 00:04:20|441.55|439.65|442.18|440.28|442.18|440.28|441.55|439.65|20
1732147470000|2024-11-21 00:04:30|442.29|440.39|442.8|440.9|442.8|440.9|442.28|440.38|23
1732147480000|2024-11-21 00:04:40|442.96|441.06|443.36|441.46|443.62|441.72|442.96|441.06|26
1732147490000|2024-11-21 00:04:50|443.35|441.45|443.85|441.95|443.86|441.96|443.34|441.44|21
1732147500000|2024-11-21 00:05:00|443.86|441.96|444.42|442.52|444.42|442.52|443.86|441.96|20
1732147510000|2024-11-21 00:05:10|444.46|442.56|444.85|442.95|444.9|443|444.43|442.53|18
1732147520000|2024-11-21 00:05:20|444.84|442.94|444.66|442.76|444.84|442.94|444.62|442.72|14
1732147530000|2024-11-21 00:05:30|444.71|442.81|445.74|443.84|445.74|443.84|444.7|442.8|16
1732147540000|2024-11-21 00:05:40|445.73|443.83|445.75|443.85|445.81|443.91|445.73|443.83|10
1732147550000|2024-11-21 00:05:50|445.76|443.86|446.19|444.29|446.21|444.31|445.76|443.86|11
1732147560000|2024-11-21 00:06:00|446.18|444.28|446.29|444.39|446.29|444.39|445.95|444.05|17
1732147570000|2024-11-21 00:06:10|446.28|444.38|446.37|444.47|446.37|444.47|446.28|444.38|8
1732147580000|2024-11-21 00:06:20|446.38|444.48|445.93|444.03|446.38|444.48|445.67|443.77|19
1732147590000|2024-11-21 00:06:30|445.89|443.99|447.2|445.3|447.2|445.3|445.89|443.99|20
1732147600000|2024-11-21 00:06:40|447.21|445.31|447.13|445.23|447.23|445.33|447.13|445.23|16
1732147610000|2024-11-21 00:06:50|447.12|445.22|447.21|445.31|447.27|445.37|447.11|445.21|8
1732147620000|2024-11-21 00:07:00|447.22|445.32|447.79|445.89|447.79|445.89|447.18|445.28|14
1732147630000|2024-11-21 00:07:10|447.78|445.88|447.1|445.2|447.78|445.88|447.08|445.18|24
1732147640000|2024-11-21 00:07:20|447.11|445.21|447.14|445.24|447.15|445.25|447.11|445.21|4
1732147650000|2024-11-21 00:07:30|447.13|445.23|447.34|445.44|447.35|445.45|447.12|445.22|15
1732147660000|2024-11-21 00:07:40|447.31|445.41|447.33|445.43|447.4|445.5|447.31|445.41|15
1732147670000|2024-11-21 00:07:50|447.32|445.42|447.22|445.32|447.32|445.42|447.21|445.31|15
1732147680000|2024-11-21 00:08:00|447.25|445.35|447.57|445.67|447.73|445.83|447.24|445.34|16
1732147690000|2024-11-21 00:08:10|447.59|445.69|446.83|444.93|447.59|445.69|446.83|444.93|31
1732147700000|2024-11-21 00:08:20|446.54|444.64|446.54|444.64|446.61|444.71|446.28|444.38|15
1732147710000|2024-11-21 00:08:30|446.55|444.65|446.92|445.02|446.99|445.09|446.55|444.65|14
1732147720000|2024-11-21 00:08:40|446.91|445.01|446.55|444.65|446.91|445.01|446.55|444.65|19
1732147730000|2024-11-21 00:08:50|446.54|444.64|446.24|444.34|446.54|444.64|446.23|444.33|18
1732147740000|2024-11-21 00:09:00|446.23|444.33|446.34|444.44|446.44|444.54|446.23|444.33|16
1732147750000|2024-11-21 00:09:10|446.33|444.43|446.29|444.39|446.33|444.43|446.28|444.38|15
1732147760000|2024-11-21 00:09:20|446.28|444.38|446.42|444.52|446.52|444.62|446.28|444.38|19
1732147770000|2024-11-21 00:09:30|446.41|444.51|446.11|444.21|446.41|444.51|446.11|444.21|22
1732147780000|2024-11-21 00:09:40|446.1|444.2|445.86|443.96|446.1|444.2|445.84|443.94|14
1732147790000|2024-11-21 00:09:50|445.85|443.95|446.04|444.14|446.04|444.14|445.84|443.94|5
1732147800000|2024-11-21 00:10:00|446.03|444.13|446.25|444.35|446.25|444.35|446.02|444.12|9
1732147810000|2024-11-21 00:10:10|446.26|444.36|446.67|444.77|446.68|444.78|446.26|444.36|16
1732147820000|2024-11-21 00:10:20|446.66|444.76|446.87|444.97|446.87|444.97|446.66|444.76|10
1732147830000|2024-11-21 00:10:30|446.86|444.96|446.55|444.65|446.86|444.96|446.55|444.65|17
1732147840000|2024-11-21 00:10:40|446.54|444.64|446.61|444.71|446.63|444.73|446.54|444.64|5
1732147850000|2024-11-21 00:10:50|446.6|444.7|446.65|444.75|446.66|444.76|446.59|444.69|11
1732147860000|2024-11-21 00:11:00|446.66|444.76|446.8|444.9|446.81|444.91|446.66|444.76|7
1732147870000|2024-11-21 00:11:10|446.84|444.94|447.21|445.31|447.23|445.33|446.84|444.94|15
1732147880000|2024-11-21 00:11:20|447.2|445.3|446.75|444.85|447.2|445.3|446.75|444.85|25
1732147890000|2024-11-21 00:11:30|446.74|444.84|446.61|444.71|446.75|444.85|446.61|444.71|14
1732147900000|2024-11-21 00:11:40|446.62|444.72|446.57|444.67|446.62|444.72|446.46|444.56|5
1732147910000|2024-11-21 00:11:50|446.56|444.66|446.25|444.35|446.56|444.66|446.25|444.35|14
1732147920000|2024-11-21 00:12:00|446.26|444.36|446.25|444.35|446.26|444.36|446.25|444.35|2
1732147930000|2024-11-21 00:12:10|446.24|444.34|446.24|444.34|446.24|444.34|446.24|444.34|1
1732147940000|2024-11-21 00:12:20|446.22|444.32|446.1|444.2|446.22|444.32|446.1|444.2|10
1732147950000|2024-11-21 00:12:30|446.09|444.19|446.22|444.32|446.28|444.38|446.09|444.19|9
1732147960000|2024-11-21 00:12:40|446.2|444.3|445.97|444.07|446.2|444.3|445.97|444.07|12
1732147970000|2024-11-21 00:12:50|445.96|444.06|445.87|443.97|445.96|444.06|445.84|443.94|15
1732147980000|2024-11-21 00:13:00|445.86|443.96|445.84|443.94|445.87|443.97|445.84|443.94|7
1732147990000|2024-11-21 00:13:10|445.7|443.8|445.51|443.61|445.72|443.82|445.51|443.61|9
1732148000000|2024-11-21 00:13:20|445.53|443.63|445.48|443.58|445.53|443.63|445.47|443.57|15
1732148010000|2024-11-21 00:13:30|445.47|443.57|445.61|443.71|445.61|443.71|445.47|443.57|6
1732148020000|2024-11-21 00:13:40|445.62|443.72|445.63|443.73|445.63|443.73|445.62|443.72|2
1732148030000|2024-11-21 00:13:50|445.62|443.72|445.48|443.58|445.62|443.72|445.48|443.58|8
1732148040000|2024-11-21 00:14:00|445.5|443.6|445.54|443.64|445.57|443.67|445.49|443.59|8
1732148050000|2024-11-21 00:14:10|445.53|443.63|445.54|443.64|445.61|443.71|445.53|443.63|7
1732148060000|2024-11-21 00:14:20|445.53|443.63|445.68|443.78|445.7|443.8|445.53|443.63|6
1732148070000|2024-11-21 00:14:30|445.69|443.79|445.64|443.74|445.69|443.79|445.64|443.74|8
1732148080000|2024-11-21 00:14:40|445.63|443.73|445.84|443.94|445.84|443.94|445.62|443.72|11
1732148090000|2024-11-21 00:14:50|445.85|443.95|445.86|443.96|445.86|443.96|445.85|443.95|2
1732148100000|2024-11-21 00:15:00|445.85|443.95|446.05|444.15|446.05|444.15|445.84|443.94|7
1732148110000|2024-11-21 00:15:10|446.04|444.14|446.07|444.17|446.07|444.17|445.97|444.07|10
1732148120000|2024-11-21 00:15:20|446.08|444.18|446.18|444.28|446.24|444.34|446.07|444.17|16
1732148130000|2024-11-21 00:15:30|446.17|444.27|446.06|444.16|446.17|444.27|446.03|444.13|16
1732148140000|2024-11-21 00:15:40|446.05|444.15|446.08|444.18|446.1|444.2|446.05|444.15|4
1732148150000|2024-11-21 00:15:50|446.07|444.17|445.87|443.97|446.07|444.17|445.86|443.96|13
1732148160000|2024-11-21 00:16:00|445.86|443.96|445.7|443.8|445.86|443.96|445.7|443.8|11
1732148170000|2024-11-21 00:16:10|445.69|443.79|445.57|443.67|445.69|443.79|445.57|443.67|9
1732148180000|2024-11-21 00:16:20|445.56|443.66|445.64|443.74|445.64|443.74|445.56|443.66|4
1732148190000|2024-11-21 00:16:30|445.65|443.75|445.99|444.09|445.99|444.09|445.65|443.75|12
1732148200000|2024-11-21 00:16:40|445.98|444.08|445.92|444.02|445.98|444.08|445.92|444.02|7
1732148210000|2024-11-21 00:16:50|445.91|444.01|445.59|443.69|445.91|444.01|445.59|443.69|20
1732148220000|2024-11-21 00:17:00|445.58|443.68|445.94|444.04|445.95|444.05|445.57|443.67|11
1732148230000|2024-11-21 00:17:10|445.95|444.05|446.08|444.18|446.08|444.18|445.95|444.05|5
1732148240000|2024-11-21 00:17:20|446.09|444.19|446.67|444.77|446.67|444.77|446.09|444.19|14
1732148250000|2024-11-21 00:17:30|446.68|444.78|447.3|445.4|447.32|445.42|446.68|444.78|17
1732148260000|2024-11-21 00:17:40|447.46|445.56|448.04|446.14|448.04|446.14|447.46|445.56|22
1732148270000|2024-11-21 00:17:50|448.05|446.15|448.15|446.25|448.15|446.25|448.05|446.15|9
1732148280000|2024-11-21 00:18:00|448.2|446.3|448.41|446.51|448.43|446.53|448.2|446.3|15
1732148290000|2024-11-21 00:18:10|448.4|446.5|448.33|446.43|448.4|446.5|448.33|446.43|11
1732148300000|2024-11-21 00:18:20|448.32|446.42|448.15|446.25|448.32|446.42|448.15|446.25|11
1732148310000|2024-11-21 00:18:30|448.14|446.24|447.77|445.87|448.14|446.24|447.77|445.87|19
1732148320000|2024-11-21 00:18:40|447.76|445.86|447.6|445.7|447.81|445.91|447.6|445.7|12
1732148330000|2024-11-21 00:18:50|447.59|445.69|447.28|445.38|447.59|445.69|447.27|445.37|15
1732148340000|2024-11-21 00:19:00|447.27|445.37|447.52|445.62|447.52|445.62|447.27|445.37|8
1732148350000|2024-11-21 00:19:10|447.53|445.63|447.62|445.72|447.67|445.77|447.53|445.63|11
1732148360000|2024-11-21 00:19:20|447.63|445.73|447.78|445.88|447.79|445.89|447.62|445.72|11
1732148370000|2024-11-21 00:19:30|447.77|445.87|447.76|445.86|447.77|445.87|447.76|445.86|4
1732148380000|2024-11-21 00:19:40|447.75|445.85|447.96|446.06|447.96|446.06|447.75|445.85|7
1732148390000|2024-11-21 00:19:50|448|446.1|448.11|446.21|448.11|446.21|448|446.1|9
1732148400000|2024-11-21 00:20:00|448.12|446.22|448.37|446.47|448.5|446.6|448.12|446.22|12
1732148410000|2024-11-21 00:20:10|448.3|446.4|448.13|446.23|448.3|446.4|448.13|446.23|13
1732148420000|2024-11-21 00:20:20|448.12|446.22|448.04|446.14|448.16|446.26|448.04|446.14|9
1732148430000|2024-11-21 00:20:30|448.03|446.13|448.08|446.18|448.12|446.22|447.88|445.98|12
1732148440000|2024-11-21 00:20:40|448.09|446.19|448.34|446.44|448.34|446.44|448.09|446.19|11
1732148450000|2024-11-21 00:20:50|448.35|446.45|448.38|446.48|448.38|446.48|448.34|446.44|6
1732148460000|2024-11-21 00:21:00|448.37|446.47|448.33|446.43|448.37|446.47|448.33|446.43|9
1732148470000|2024-11-21 00:21:10|448.32|446.42|448.28|446.38|448.32|446.42|448.28|446.38|5
1732148480000|2024-11-21 00:21:20|448.26|446.36|448.24|446.34|448.26|446.36|448.24|446.34|3
1732148490000|2024-11-21 00:21:30|448.23|446.33|447.72|445.82|448.23|446.33|447.7|445.8|20
1732148500000|2024-11-21 00:21:40|447.71|445.81|447.94|446.04|447.94|446.04|447.71|445.81|10
1732148510000|2024-11-21 00:21:50|447.95|446.05|448.45|446.55|448.45|446.55|447.95|446.05|15
1732148520000|2024-11-21 00:22:00|448.46|446.56|448.61|446.71|448.61|446.71|448.46|446.56|6
1732148530000|2024-11-21 00:22:10|448.86|446.96|449.02|447.12|449.42|447.52|448.86|446.96|23
1732148540000|2024-11-21 00:22:20|449.01|447.11|448.44|446.54|449.01|447.11|448.44|446.54|12
1732148550000|2024-11-21 00:22:30|448.43|446.53|448.33|446.43|448.43|446.53|448.33|446.43|12
1732148560000|2024-11-21 00:22:40|448.32|446.42|448.28|446.38|448.32|446.42|448.25|446.35|7
1732148570000|2024-11-21 00:22:50|448.29|446.39|448.81|446.91|448.81|446.91|448.27|446.37|13
1732148580000|2024-11-21 00:23:00|448.8|446.9|448.81|446.91|448.81|446.91|448.74|446.84|7
1732148590000|2024-11-21 00:23:10|448.8|446.9|448.78|446.88|448.8|446.9|448.76|446.86|8
1732148600000|2024-11-21 00:23:20|448.77|446.87|448.9|447|448.9|447|448.77|446.87|8
1732148610000|2024-11-21 00:23:30|448.91|447.01|449.33|447.43|449.36|447.46|448.91|447.01|13
1732148620000|2024-11-21 00:23:40|449.37|447.47|448.9|447|449.37|447.47|448.89|446.99|21
1732148630000|2024-11-21 00:23:50|448.89|446.99|448.8|446.9|448.89|446.99|448.8|446.9|10
1732148640000|2024-11-21 00:24:00|448.76|446.86|449.24|447.34|449.24|447.34|448.57|446.67|23
1732148650000|2024-11-21 00:24:10|449.29|447.39|449.43|447.53|449.43|447.53|449.29|447.39|11
1732148660000|2024-11-21 00:24:20|449.44|447.54|449.88|447.98|449.9|448|449.44|447.54|14
1732148670000|2024-11-21 00:24:30|449.87|447.97|449.8|447.9|449.89|447.99|449.8|447.9|13
1732148680000|2024-11-21 00:24:40|449.85|447.95|450.01|448.11|450.01|448.11|449.79|447.89|11
1732148690000|2024-11-21 00:24:50|450.02|448.12|450.06|448.16|450.13|448.23|450.02|448.12|13
1732148700000|2024-11-21 00:25:00|450.05|448.15|450.2|448.3|450.23|448.33|450.05|448.15|9
1732148710000|2024-11-21 00:25:10|450.19|448.29|450.31|448.41|450.31|448.41|450.13|448.23|10
1732148720000|2024-11-21 00:25:20|450.34|448.44|450.47|448.57|450.48|448.58|450.34|448.44|10
1732148730000|2024-11-21 00:25:30|450.49|448.59|450.57|448.67|450.61|448.71|450.49|448.59|11
1732148740000|2024-11-21 00:25:40|450.58|448.68|450.67|448.77|450.67|448.77|450.57|448.67|6
1732148750000|2024-11-21 00:25:50|450.94|449.04|450.93|449.03|450.96|449.06|450.86|448.96|16
1732148760000|2024-11-21 00:26:00|450.92|449.02|450.92|449.02|450.94|449.04|450.92|449.02|8
1732148770000|2024-11-21 00:26:10|451.09|449.19|451.14|449.24|451.2|449.3|451.08|449.18|14
1732148780000|2024-11-21 00:26:20|451.17|449.27|451.2|449.3|451.2|449.3|451.15|449.25|8
1732148790000|2024-11-21 00:26:30|451.21|449.31|452.18|450.28|452.18|450.28|451.2|449.3|18
1732148800000|2024-11-21 00:26:40|452.19|450.29|452.17|450.27|452.2|450.3|452.17|450.27|10
1732148810000|2024-11-21 00:26:50|452.16|450.26|451.96|450.06|452.16|450.26|451.95|450.05|17
1732148820000|2024-11-21 00:27:00|451.98|450.08|451.36|449.46|451.98|450.08|451.34|449.44|22
1732148830000|2024-11-21 00:27:10|451.35|449.45|451.33|449.43|451.35|449.45|451.33|449.43|5
1732148840000|2024-11-21 00:27:20|451.32|449.42|451|449.1|451.32|449.42|450.95|449.05|14
1732148850000|2024-11-21 00:27:30|451.01|449.11|451.19|449.29|451.19|449.29|451|449.1|12
1732148860000|2024-11-21 00:27:40|451.2|449.3|451.23|449.33|451.23|449.33|451.2|449.3|4
1732148870000|2024-11-21 00:27:50|451.24|449.34|451.27|449.37|451.3|449.4|451.24|449.34|10
1732148880000|2024-11-21 00:28:00|451.17|449.27|450.99|449.09|451.17|449.27|450.99|449.09|14
1732148890000|2024-11-21 00:28:10|450.98|449.08|450.78|448.88|450.98|449.08|450.78|448.88|17
1732148900000|2024-11-21 00:28:20|450.77|448.87|450.98|449.08|451.01|449.11|450.74|448.84|11
1732148910000|2024-11-21 00:28:30|450.97|449.07|450.95|449.05|450.98|449.08|450.94|449.04|9
1732148920000|2024-11-21 00:28:40|450.94|449.04|450.86|448.96|450.94|449.04|450.86|448.96|4
1732148930000|2024-11-21 00:28:50|450.85|448.95|450.83|448.93|450.85|448.95|450.83|448.93|3
1732148940000|2024-11-21 00:29:00|450.81|448.91|450.81|448.91|450.81|448.91|450.8|448.9|3
1732148950000|2024-11-21 00:29:10|450.8|448.9|450.49|448.59|450.8|448.9|450.49|448.59|12
1732148960000|2024-11-21 00:29:20|450.48|448.58|450.48|448.58|450.49|448.59|450.47|448.57|7
1732148970000|2024-11-21 00:29:30|450.49|448.59|450.79|448.89|450.79|448.89|450.49|448.59|6
1732148980000|2024-11-21 00:29:40|450.88|448.98|451.03|449.13|451.05|449.15|450.88|448.98|8
1732148990000|2024-11-21 00:29:50|451|449.1|450.92|449.02|451.08|449.18|450.92|449.02|15
1732149000000|2024-11-21 00:30:00|451.08|449.18|451.18|449.28|451.33|449.43|451.08|449.18|16
1732149010000|2024-11-21 00:30:10|451.17|449.27|451.55|449.65|451.55|449.65|451.17|449.27|17
1732149020000|2024-11-21 00:30:20|451.61|449.71|451.66|449.76|451.73|449.83|451.6|449.7|12
1732149030000|2024-11-21 00:30:30|451.65|449.75|451.66|449.76|451.69|449.79|451.64|449.74|7
1732149040000|2024-11-21 00:30:40|451.7|449.8|451.9|450|451.9|450|451.66|449.76|11
1732149050000|2024-11-21 00:30:50|451.89|449.99|452.03|450.13|452.03|450.13|451.89|449.99|5
1732149060000|2024-11-21 00:31:00|452.04|450.14|452.13|450.23|452.13|450.23|452.04|450.14|5
1732149070000|2024-11-21 00:31:10|452.14|450.24|452.3|450.4|452.34|450.44|452.14|450.24|11
1732149080000|2024-11-21 00:31:20|452.24|450.34|451.58|449.68|452.24|450.34|451.55|449.65|12
1732149090000|2024-11-21 00:31:30|451.57|449.67|451.64|449.74|451.79|449.89|451.57|449.67|6
1732149100000|2024-11-21 00:31:40|451.65|449.75|451.38|449.48|451.65|449.75|451.37|449.47|19
1732149110000|2024-11-21 00:31:50|451.37|449.47|451.43|449.53|451.46|449.56|451.36|449.46|9
1732149120000|2024-11-21 00:32:00|451.42|449.52|451.37|449.47|451.42|449.52|451.37|449.47|8
1732149130000|2024-11-21 00:32:10|451.04|449.14|450.84|448.94|451.11|449.21|450.84|448.94|20
1732149140000|2024-11-21 00:32:20|450.71|448.81|450.48|448.58|450.71|448.81|450.44|448.54|8
1732149150000|2024-11-21 00:32:30|450.53|448.63|450.95|449.05|451.03|449.13|450.53|448.63|11
1732149160000|2024-11-21 00:32:40|450.96|449.06|451.11|449.21|451.11|449.21|450.96|449.06|4
1732149170000|2024-11-21 00:32:50|451.1|449.2|450.84|448.94|451.1|449.2|450.81|448.91|18
1732149180000|2024-11-21 00:33:00|450.83|448.93|450.24|448.34|450.83|448.93|450.24|448.34|24
1732149190000|2024-11-21 00:33:10|450.25|448.35|450.25|448.35|450.26|448.36|450.22|448.32|5
1732149200000|2024-11-21 00:33:20|450.24|448.34|449.95|448.05|450.24|448.34|449.95|448.05|10
1732149210000|2024-11-21 00:33:30|449.96|448.06|449.87|447.97|449.96|448.06|449.87|447.97|13
1732149220000|2024-11-21 00:33:40|449.96|448.06|449.94|448.04|449.97|448.07|449.87|447.97|9
1732149230000|2024-11-21 00:33:50|449.93|448.03|449.82|447.92|449.93|448.03|449.82|447.92|8
1732149240000|2024-11-21 00:34:00|449.81|447.91|449.72|447.82|449.81|447.91|449.72|447.82|8
1732149250000|2024-11-21 00:34:10|449.75|447.85|449.73|447.83|449.86|447.96|449.73|447.83|6
1732149260000|2024-11-21 00:34:20|449.72|447.82|449.41|447.51|449.72|447.82|449.4|447.5|14
1732149270000|2024-11-21 00:34:30|449.42|447.52|449.44|447.54|449.44|447.54|449.42|447.52|3
1732149280000|2024-11-21 00:34:40|449.45|447.55|449.45|447.55|449.46|447.56|449.45|447.55|3
1732149290000|2024-11-21 00:34:50|449.44|447.54|449.59|447.69|449.6|447.7|449.44|447.54|5
1732149300000|2024-11-21 00:35:00|449.69|447.79|450.12|448.22|450.12|448.22|449.63|447.73|20
1732149310000|2024-11-21 00:35:10|450.13|448.23|450.61|448.71|450.61|448.71|450.13|448.23|22
1732149320000|2024-11-21 00:35:20|450.62|448.72|450.75|448.85|450.79|448.89|450.62|448.72|17
1732149330000|2024-11-21 00:35:30|450.77|448.87|450.68|448.78|450.77|448.87|450.68|448.78|11
1732149340000|2024-11-21 00:35:40|450.37|448.47|450.47|448.57|450.47|448.57|450.37|448.47|13
1732149350000|2024-11-21 00:35:50|450.48|448.58|450.58|448.68|450.58|448.68|450.47|448.57|5
1732149360000|2024-11-21 00:36:00|450.57|448.67|450.18|448.28|450.57|448.67|450.17|448.27|24
1732149370000|2024-11-21 00:36:10|450.19|448.29|450.22|448.32|450.24|448.34|450.19|448.29|4
1732149380000|2024-11-21 00:36:20|450.23|448.33|450.21|448.31|450.23|448.33|450.21|448.31|3
1732149390000|2024-11-21 00:36:30|450.2|448.3|450.13|448.23|450.33|448.43|450.13|448.23|18
1732149400000|2024-11-21 00:36:40|450.12|448.22|450.04|448.14|450.13|448.23|450.04|448.14|6
1732149410000|2024-11-21 00:36:50|450.05|448.15|450.27|448.37|450.27|448.37|450.05|448.15|11
1732149420000|2024-11-21 00:37:00|450.28|448.38|450.1|448.2|450.28|448.38|450.1|448.2|9
1732149430000|2024-11-21 00:37:10|450.11|448.21|450.19|448.29|450.2|448.3|450.1|448.2|6
1732149440000|2024-11-21 00:37:20|450.2|448.3|450.19|448.29|450.21|448.31|450.19|448.29|10
1732149450000|2024-11-21 00:37:30|450.18|448.28|449.74|447.84|450.18|448.28|449.74|447.84|11
1732149460000|2024-11-21 00:37:40|449.75|447.85|449.99|448.09|449.99|448.09|449.75|447.85|10
1732149470000|2024-11-21 00:37:50|450|448.1|449.96|448.06|450.01|448.11|449.96|448.06|9
1732149480000|2024-11-21 00:38:00|449.95|448.05|449.94|448.04|449.95|448.05|449.94|448.04|2
1732149490000|2024-11-21 00:38:10|449.93|448.03|449.92|448.02|449.93|448.03|449.92|448.02|4
1732149500000|2024-11-21 00:38:20|449.91|448.01|449.89|447.99|449.91|448.01|449.89|447.99|3
1732149510000|2024-11-21 00:38:30|449.88|447.98|449.8|447.9|449.88|447.98|449.8|447.9|3
1732149520000|2024-11-21 00:38:40|449.84|447.94|449.67|447.77|449.84|447.94|449.67|447.77|4
1732149530000|2024-11-21 00:38:50|449.68|447.78|449.69|447.79|449.69|447.79|449.68|447.78|2
1732149540000|2024-11-21 00:39:00|449.68|447.78|449.79|447.89|449.8|447.9|449.68|447.78|8
1732149550000|2024-11-21 00:39:10|449.81|447.91|449.77|447.87|449.81|447.91|449.77|447.87|4
1732149560000|2024-11-21 00:39:20|449.76|447.86|449.76|447.86|449.76|447.86|449.75|447.85|3
1732149570000|2024-11-21 00:39:30|449.79|447.89|450|448.1|450.02|448.12|449.79|447.89|9
1732149580000|2024-11-21 00:39:40|449.99|448.09|449.98|448.08|449.99|448.09|449.97|448.07|6
1732149590000|2024-11-21 00:39:50|449.97|448.07|449.97|448.07|449.98|448.08|449.97|448.07|5
1732149600000|2024-11-21 00:40:00|449.96|448.06|449.69|447.79|450|448.1|449.69|447.79|13
1732149610000|2024-11-21 00:40:10|449.68|447.78|449.58|447.68|449.68|447.78|449.58|447.68|10
1732149620000|2024-11-21 00:40:20|449.57|447.67|449.64|447.74|449.64|447.74|449.56|447.66|11
1732149630000|2024-11-21 00:40:30|449.68|447.78|449.72|447.82|449.75|447.85|449.68|447.78|7
1732149640000|2024-11-21 00:40:40|449.71|447.81|449.71|447.81|449.71|447.81|449.71|447.81|1
1732149650000|2024-11-21 00:40:50|449.58|447.68|449.59|447.69|449.6|447.7|449.58|447.68|4
1732149660000|2024-11-21 00:41:00|449.58|447.68|449.5|447.6|449.58|447.68|449.5|447.6|8
1732149670000|2024-11-21 00:41:10|449.68|447.78|449.62|447.72|449.68|447.78|449.52|447.62|5
1732149680000|2024-11-21 00:41:20|449.63|447.73|449.63|447.73|449.65|447.75|449.62|447.72|5
1732149690000|2024-11-21 00:41:30|449.62|447.72|449.61|447.71|449.62|447.72|449.61|447.71|4
1732149700000|2024-11-21 00:41:40|449.57|447.67|449.53|447.63|449.57|447.67|449.46|447.56|7
1732149710000|2024-11-21 00:41:50|449.52|447.62|449.45|447.55|449.52|447.62|449.45|447.55|8
1732149720000|2024-11-21 00:42:00|449.44|447.54|449.44|447.54|449.44|447.54|449.44|447.54|1
1732149730000|2024-11-21 00:42:10|449.51|447.61|449.44|447.54|449.51|447.61|449.44|447.54|6
1732149740000|2024-11-21 00:42:20|449.43|447.53|449.39|447.49|449.48|447.58|449.39|447.49|11
1732149750000|2024-11-21 00:42:30|449.38|447.48|449.39|447.49|449.41|447.51|449.37|447.47|6
1732149760000|2024-11-21 00:42:40|449.38|447.48|449.36|447.46|449.38|447.48|449.36|447.46|3
1732149770000|2024-11-21 00:42:50|449.35|447.45|449.06|447.16|449.35|447.45|448.97|447.07|11
1732149780000|2024-11-21 00:43:00|449.05|447.15|449.03|447.13|449.05|447.15|449.03|447.13|7
1732149790000|2024-11-21 00:43:10|449.04|447.14|449.16|447.26|449.19|447.29|449.04|447.14|5
1732149800000|2024-11-21 00:43:20|449.17|447.27|449.16|447.26|449.17|447.27|449.16|447.26|2
1732149810000|2024-11-21 00:43:30|449.15|447.25|449.22|447.32|449.24|447.34|449.15|447.25|5
1732149820000|2024-11-21 00:43:40|449.21|447.31|449.19|447.29|449.21|447.31|449.19|447.29|3
1732149830000|2024-11-21 00:43:50|449.18|447.28|449.23|447.33|449.25|447.35|449.18|447.28|5
1732149840000|2024-11-21 00:44:00|449.24|447.34|449.26|447.36|449.28|447.38|449.24|447.34|4
1732149850000|2024-11-21 00:44:10|449.25|447.35|449.24|447.34|449.25|447.35|449.24|447.34|2
1732149860000|2024-11-21 00:44:20|449.23|447.33|449.24|447.34|449.24|447.34|449.23|447.33|2
1732149870000|2024-11-21 00:44:30|449.29|447.39|449.16|447.26|449.29|447.39|449.16|447.26|4
1732149880000|2024-11-21 00:44:40|449.17|447.27|449.15|447.25|449.17|447.27|449.15|447.25|3
1732149890000|2024-11-21 00:44:50|449.14|447.24|449.13|447.23|449.14|447.24|449.13|447.23|2
1732149900000|2024-11-21 00:45:00|449.12|447.22|449.26|447.36|449.32|447.42|449.12|447.22|7
1732149910000|2024-11-21 00:45:10|449.27|447.37|449.99|448.09|450.02|448.12|449.27|447.37|25
1732149920000|2024-11-21 00:45:20|449.98|448.08|450.04|448.14|450.04|448.14|449.98|448.08|4
1732149930000|2024-11-21 00:45:30|450.05|448.15|450.19|448.29|450.23|448.33|450.05|448.15|7
1732149940000|2024-11-21 00:45:40|450.18|448.28|450.02|448.12|450.18|448.28|450.02|448.12|9
1732149950000|2024-11-21 00:45:50|450.01|448.11|449.53|447.63|450.01|448.11|449.53|447.63|18
1732149960000|2024-11-21 00:46:00|449.43|447.53|449.14|447.24|449.43|447.53|449.14|447.24|17
1732149970000|2024-11-21 00:46:10|449.13|447.23|449.11|447.21|449.15|447.25|449.11|447.21|7
1732149980000|2024-11-21 00:46:20|449.1|447.2|449.1|447.2|449.1|447.2|449.1|447.2|1
1732149990000|2024-11-21 00:46:30|449.12|447.22|449.3|447.4|449.31|447.41|449.09|447.19|9
1732150000000|2024-11-21 00:46:40|449.29|447.39|449.24|447.34|449.29|447.39|449.24|447.34|6
1732150010000|2024-11-21 00:46:50|449.26|447.36|449.28|447.38|449.28|447.38|449.23|447.33|7
1732150020000|2024-11-21 00:47:00|449.32|447.42|449.38|447.48|449.38|447.48|449.32|447.42|2
1732150030000|2024-11-21 00:47:10|449.37|447.47|449.54|447.64|449.54|447.64|449.36|447.46|6
1732150040000|2024-11-21 00:47:20|449.55|447.65|449.54|447.64|449.55|447.65|449.53|447.63|4
1732150050000|2024-11-21 00:47:30|449.52|447.62|449.48|447.58|449.52|447.62|449.48|447.58|5
1732150060000|2024-11-21 00:47:40|449.53|447.63|449.52|447.62|449.53|447.63|449.52|447.62|2
1732150070000|2024-11-21 00:47:50|449.51|447.61|449.57|447.67|449.57|447.67|449.49|447.59|7
1732150080000|2024-11-21 00:48:00|449.69|447.79|449.62|447.72|449.69|447.79|449.62|447.72|6
1732150090000|2024-11-21 00:48:10|449.61|447.71|449.59|447.69|449.61|447.71|449.59|447.69|3
1732150100000|2024-11-21 00:48:20|449.58|447.68|449.54|447.64|449.58|447.68|449.54|447.64|4
1732150110000|2024-11-21 00:48:30|449.62|447.72|449.57|447.67|449.62|447.72|449.53|447.63|8
1732150120000|2024-11-21 00:48:40|449.62|447.72|449.54|447.64|449.62|447.72|449.54|447.64|5
1732150130000|2024-11-21 00:48:50|449.53|447.63|449.44|447.54|449.53|447.63|449.44|447.54|4
1732150140000|2024-11-21 00:49:00|449.45|447.55|450.48|448.58|450.48|448.58|449.45|447.55|30
1732150150000|2024-11-21 00:49:10|450.5|448.6|450.53|448.63|450.54|448.64|450.5|448.6|8
1732150160000|2024-11-21 00:49:20|450.52|448.62|450.48|448.58|450.52|448.62|450.48|448.58|5
1732150170000|2024-11-21 00:49:30|450.51|448.61|450.52|448.62|450.52|448.62|450.47|448.57|4
1732150180000|2024-11-21 00:49:40|450.53|448.63|450.54|448.64|450.54|448.64|450.53|448.63|2
1732150190000|2024-11-21 00:49:50|450.39|448.49|450.37|448.47|450.43|448.53|450.37|448.47|3
1732150200000|2024-11-21 00:50:00|450.36|448.46|450.36|448.46|450.36|448.46|450.35|448.45|3
1732150210000|2024-11-21 00:50:10|450.35|448.45|450.32|448.42|450.35|448.45|450.31|448.41|6
1732150220000|2024-11-21 00:50:20|450.37|448.47|450.48|448.58|450.5|448.6|450.37|448.47|6
1732150230000|2024-11-21 00:50:30|450.47|448.57|450.4|448.5|450.47|448.57|450.4|448.5|7
1732150240000|2024-11-21 00:50:40|450.39|448.49|450.53|448.63|450.53|448.63|450.37|448.47|8
1732150250000|2024-11-21 00:50:50|450.52|448.62|450.52|448.62|450.52|448.62|450.52|448.62|1
1732150260000|2024-11-21 00:51:00|450.51|448.61|450.56|448.66|450.64|448.74|450.51|448.61|9
1732150270000|2024-11-21 00:51:10|450.55|448.65|450.5|448.6|450.55|448.65|450.5|448.6|6
1732150280000|2024-11-21 00:51:20|450.49|448.59|450.28|448.38|450.49|448.59|450.28|448.38|11
1732150290000|2024-11-21 00:51:30|450.27|448.37|449.83|447.93|450.27|448.37|449.82|447.92|15
1732150300000|2024-11-21 00:51:40|449.84|447.94|449.58|447.68|449.84|447.94|449.56|447.66|10
1732150310000|2024-11-21 00:51:50|449.57|447.67|449.56|447.66|449.68|447.78|449.5|447.6|21
1732150320000|2024-11-21 00:52:00|449.55|447.65|448.77|446.87|449.55|447.65|448.75|446.85|30
1732150330000|2024-11-21 00:52:10|448.78|446.88|448.79|446.89|448.83|446.93|448.78|446.88|9
1732150340000|2024-11-21 00:52:20|448.78|446.88|448.77|446.87|448.79|446.89|448.77|446.87|4
1732150350000|2024-11-21 00:52:30|448.76|446.86|448.88|446.98|448.89|446.99|448.72|446.82|5
1732150360000|2024-11-21 00:52:40|448.87|446.97|448.86|446.96|448.87|446.97|448.86|446.96|2
1732150370000|2024-11-21 00:52:50|448.85|446.95|448.82|446.92|448.85|446.95|448.82|446.92|4
1732150380000|2024-11-21 00:53:00|448.81|446.91|448.69|446.79|448.81|446.91|448.69|446.79|6
1732150390000|2024-11-21 00:53:10|448.68|446.78|448.67|446.77|448.69|446.79|448.67|446.77|4
1732150400000|2024-11-21 00:53:20|448.66|446.76|448.47|446.57|448.66|446.76|448.47|446.57|7
1732150410000|2024-11-21 00:53:30|448.46|446.56|448.46|446.56|448.46|446.56|448.46|446.56|1
1732150420000|2024-11-21 00:53:40|448.53|446.63|448.49|446.59|448.54|446.64|448.49|446.59|5
1732150430000|2024-11-21 00:53:50|448.48|446.58|448.34|446.44|448.48|446.58|448.34|446.44|8
1732150440000|2024-11-21 00:54:00|448.31|446.41|448.27|446.37|448.31|446.41|448.27|446.37|7
1732150450000|2024-11-21 00:54:10|448.26|446.36|448.1|446.2|448.26|446.36|448.1|446.2|7
1732150460000|2024-11-21 00:54:20|448.09|446.19|447.82|445.92|448.09|446.19|447.82|445.92|11
1732150470000|2024-11-21 00:54:30|447.83|445.93|447.82|445.92|447.83|445.93|447.82|445.92|2
1732150480000|2024-11-21 00:54:40|447.83|445.93|447.87|445.97|447.87|445.97|447.83|445.93|5
1732150490000|2024-11-21 00:54:50|447.88|445.98|447.91|446.01|447.91|446.01|447.88|445.98|6
1732150500000|2024-11-21 00:55:00|447.94|446.04|448.32|446.42|448.32|446.42|447.94|446.04|16
1732150510000|2024-11-21 00:55:10|448.31|446.41|448.11|446.21|448.31|446.41|448.11|446.21|11
1732150520000|2024-11-21 00:55:20|448.09|446.19|447.83|445.93|448.09|446.19|447.83|445.93|14
1732150530000|2024-11-21 00:55:30|447.82|445.92|447.81|445.91|447.82|445.92|447.81|445.91|4
1732150540000|2024-11-21 00:55:40|447.82|445.92|447.81|445.91|447.82|445.92|447.78|445.88|7
1732150550000|2024-11-21 00:55:50|447.86|445.96|447.85|445.95|448.04|446.14|447.85|445.95|6
1732150560000|2024-11-21 00:56:00|447.84|445.94|448.04|446.14|448.05|446.15|447.84|445.94|4
1732150570000|2024-11-21 00:56:10|448.05|446.15|448.1|446.2|448.1|446.2|448.04|446.14|5
1732150580000|2024-11-21 00:56:20|448.09|446.19|447.91|446.01|448.09|446.19|447.91|446.01|5
1732150590000|2024-11-21 00:56:30|447.9|446|447.83|445.93|447.9|446|447.83|445.93|8
1732150610000|2024-11-21 00:56:50|447.82|445.92|447.81|445.91|447.83|445.93|447.81|445.91|4
1732150620000|2024-11-21 00:57:00|447.72|445.82|447.7|445.8|447.72|445.82|447.7|445.8|3
1732150630000|2024-11-21 00:57:10|447.69|445.79|447.31|445.41|447.69|445.79|447.31|445.41|13
1732150640000|2024-11-21 00:57:20|447.3|445.4|447.09|445.19|447.3|445.4|447.09|445.19|23
1732150650000|2024-11-21 00:57:30|447.08|445.18|447.34|445.44|447.35|445.45|447.08|445.18|14
1732150660000|2024-11-21 00:57:40|447.35|445.45|447.33|445.43|447.35|445.45|447.33|445.43|3
1732150670000|2024-11-21 00:57:50|447.32|445.42|447.32|445.42|447.33|445.43|447.32|445.42|3
1732150680000|2024-11-21 00:58:00|447.31|445.41|447.29|445.39|447.32|445.42|447.29|445.39|7
1732150690000|2024-11-21 00:58:10|447.28|445.38|447.3|445.4|447.31|445.41|447.25|445.35|7
1732150700000|2024-11-21 00:58:20|447.35|445.45|447.5|445.6|447.58|445.68|447.34|445.44|9
1732150710000|2024-11-21 00:58:30|447.48|445.58|447.47|445.57|447.49|445.59|447.47|445.57|4
1732150720000|2024-11-21 00:58:40|447.46|445.56|447.35|445.45|447.53|445.63|447.35|445.45|8
1732150730000|2024-11-21 00:58:50|447.34|445.44|447.37|445.47|447.38|445.48|447.3|445.4|12
1732150740000|2024-11-21 00:59:00|447.36|445.46|447.35|445.45|447.36|445.46|447.35|445.45|2
1732150750000|2024-11-21 00:59:10|447.34|445.44|447.03|445.13|447.34|445.44|447.03|445.13|10
1732150760000|2024-11-21 00:59:20|447.02|445.12|446.99|445.09|447.02|445.12|446.97|445.07|8
1732150770000|2024-11-21 00:59:30|447|445.1|447.01|445.11|447.01|445.11|447|445.1|2
1732150780000|2024-11-21 00:59:40|447|445.1|446.97|445.07|447|445.1|446.97|445.07|4
1732150790000|2024-11-21 00:59:50|447.04|445.14|447.17|445.27|447.17|445.27|446.98|445.08|9
1732150800000|2024-11-21 01:00:00|447.18|445.28|447.32|445.42|447.34|445.44|447.18|445.28|8
1732150810000|2024-11-21 01:00:10|447.33|445.43|447.09|445.19|447.33|445.43|447.09|445.19|11
1732150820000|2024-11-21 01:00:20|447.08|445.18|446.71|444.81|447.08|445.18|446.71|444.81|19
1732150830000|2024-11-21 01:00:30|446.7|444.8|446.26|444.36|446.7|444.8|446.24|444.34|23
1732150840000|2024-11-21 01:00:40|446.25|444.35|446.14|444.24|446.25|444.35|446.14|444.24|11
1732150850000|2024-11-21 01:00:50|446.13|444.23|446.5|444.6|446.5|444.6|446.13|444.23|9
1732150860000|2024-11-21 01:01:00|446.49|444.59|446.49|444.59|446.49|444.59|446.49|444.59|1
1732150870000|2024-11-21 01:01:10|446.48|444.58|446.6|444.7|446.66|444.76|446.48|444.58|11
1732150880000|2024-11-21 01:01:20|446.59|444.69|446.81|444.91|446.81|444.91|446.59|444.69|8
1732150890000|2024-11-21 01:01:30|446.82|444.92|446.88|444.98|446.88|444.98|446.82|444.92|8
1732150900000|2024-11-21 01:01:40|446.89|444.99|447.32|445.42|447.35|445.45|446.89|444.99|15
1732150910000|2024-11-21 01:01:50|447.31|445.41|447.34|445.44|447.41|445.51|447.29|445.39|14
1732150920000|2024-11-21 01:02:00|447.35|445.45|447.33|445.43|447.4|445.5|447.33|445.43|8
1732150930000|2024-11-21 01:02:10|447.32|445.42|447.15|445.25|447.32|445.42|447.05|445.15|10
1732150940000|2024-11-21 01:02:20|447.17|445.27|447.19|445.29|447.21|445.31|447.14|445.24|5
1732150950000|2024-11-21 01:02:30|447.2|445.3|447.35|445.45|447.35|445.45|447.2|445.3|13
1732150960000|2024-11-21 01:02:40|447.34|445.44|447.3|445.4|447.34|445.44|447.3|445.4|6
1732150970000|2024-11-21 01:02:50|447.34|445.44|447.26|445.36|447.34|445.44|447.26|445.36|6
1732150980000|2024-11-21 01:03:00|447.27|445.37|446.92|445.02|447.27|445.37|446.92|445.02|8
1732150990000|2024-11-21 01:03:10|446.9|445|446.77|444.87|446.9|445|446.77|444.87|13
1732151000000|2024-11-21 01:03:20|446.76|444.86|446.72|444.82|446.76|444.86|446.72|444.82|5
1732151010000|2024-11-21 01:03:30|446.71|444.81|446.77|444.87|446.77|444.87|446.71|444.81|6
1732151020000|2024-11-21 01:03:40|446.83|444.93|446.82|444.92|446.83|444.93|446.82|444.92|2
1732151030000|2024-11-21 01:03:50|446.81|444.91|446.58|444.68|446.81|444.91|446.58|444.68|10
1732151040000|2024-11-21 01:04:00|446.57|444.67|446.33|444.43|446.57|444.67|446.33|444.43|11
1732151050000|2024-11-21 01:04:10|446.32|444.42|445.8|443.9|446.32|444.42|445.8|443.9|25
1732151060000|2024-11-21 01:04:20|445.79|443.89|445.76|443.86|445.79|443.89|445.75|443.85|8
1732151070000|2024-11-21 01:04:30|445.63|443.73|445.67|443.77|445.69|443.79|445.63|443.73|6
1732151080000|2024-11-21 01:04:40|445.66|443.76|445.67|443.77|445.7|443.8|445.66|443.76|5
1732151090000|2024-11-21 01:04:50|445.66|443.76|445.6|443.7|445.66|443.76|445.59|443.69|5
1732151100000|2024-11-21 01:05:00|445.59|443.69|445.57|443.67|445.59|443.69|445.57|443.67|3
1732151110000|2024-11-21 01:05:10|445.56|443.66|446.41|444.51|446.41|444.51|445.56|443.66|20
1732151120000|2024-11-21 01:05:20|446.42|444.52|446.42|444.52|446.43|444.53|446.4|444.5|9
1732151130000|2024-11-21 01:05:30|446.41|444.51|446.41|444.51|446.43|444.53|446.41|444.51|4
1732151140000|2024-11-21 01:05:40|446.45|444.55|446.59|444.69|446.6|444.7|446.45|444.55|5
1732151150000|2024-11-21 01:05:50|446.6|444.7|446.56|444.66|446.6|444.7|446.56|444.66|7
1732151160000|2024-11-21 01:06:00|446.55|444.65|446.25|444.35|446.55|444.65|446.25|444.35|15
1732151170000|2024-11-21 01:06:10|446.17|444.27|446.16|444.26|446.17|444.27|446.16|444.26|2
1732151180000|2024-11-21 01:06:20|446.15|444.25|446.28|444.38|446.3|444.4|446.15|444.25|7
1732151190000|2024-11-21 01:06:30|446.27|444.37|446.42|444.52|446.47|444.57|446.27|444.37|11
1732151200000|2024-11-21 01:06:40|446.43|444.53|446.42|444.52|446.43|444.53|446.4|444.5|6
1732151210000|2024-11-21 01:06:50|446.51|444.61|446.6|444.7|446.61|444.71|446.51|444.61|8
1732151220000|2024-11-21 01:07:00|446.77|444.87|447.2|445.3|447.22|445.32|446.77|444.87|13
1732151230000|2024-11-21 01:07:10|447.19|445.29|447.2|445.3|447.2|445.3|447.19|445.29|2
1732151240000|2024-11-21 01:07:20|447.19|445.29|447.11|445.21|447.19|445.29|447.11|445.21|11
1732151250000|2024-11-21 01:07:30|447.1|445.2|447.06|445.16|447.1|445.2|447.06|445.16|5
1732151260000|2024-11-21 01:07:40|447.05|445.15|446.89|444.99|447.05|445.15|446.89|444.99|4
1732151270000|2024-11-21 01:07:50|446.8|444.9|446.71|444.81|446.8|444.9|446.71|444.81|10
1732151280000|2024-11-21 01:08:00|446.7|444.8|446.68|444.78|446.7|444.8|446.68|444.78|3
1732151290000|2024-11-21 01:08:10|446.67|444.77|446.79|444.89|446.79|444.89|446.67|444.77|9
1732151300000|2024-11-21 01:08:20|446.8|444.9|446.86|444.96|446.86|444.96|446.78|444.88|6
1732151320000|2024-11-21 01:08:40|446.85|444.95|446.83|444.93|446.86|444.96|446.83|444.93|7
1732151330000|2024-11-21 01:08:50|446.88|444.98|447.04|445.14|447.06|445.16|446.87|444.97|8
1732151340000|2024-11-21 01:09:00|447.03|445.13|446.66|444.76|447.03|445.13|446.66|444.76|22
1732151350000|2024-11-21 01:09:10|446.65|444.75|446.63|444.73|446.65|444.75|446.63|444.73|3
1732151360000|2024-11-21 01:09:20|446.54|444.64|446.53|444.63|446.54|444.64|446.53|444.63|4
1732151370000|2024-11-21 01:09:30|446.52|444.62|446.51|444.61|446.54|444.64|446.51|444.61|3
1732151380000|2024-11-21 01:09:40|446.55|444.65|446.07|444.17|446.55|444.65|446.07|444.17|18
1732151390000|2024-11-21 01:09:50|446.06|444.16|446.04|444.14|446.07|444.17|446.04|444.14|5
1732151400000|2024-11-21 01:10:00|446.03|444.13|445.98|444.08|446.03|444.13|445.98|444.08|6
1732151410000|2024-11-21 01:10:10|446.15|444.25|446.49|444.59|446.49|444.59|446.03|444.13|17
1732151420000|2024-11-21 01:10:20|446.5|444.6|446.56|444.66|446.56|444.66|446.5|444.6|7
1732151430000|2024-11-21 01:10:30|446.57|444.67|446.46|444.56|446.58|444.68|446.46|444.56|13
1732151440000|2024-11-21 01:10:40|446.45|444.55|446.35|444.45|446.45|444.55|446.34|444.44|7
1732151450000|2024-11-21 01:10:50|446.34|444.44|446.08|444.18|446.34|444.44|446.08|444.18|11
1732151460000|2024-11-21 01:11:00|446.07|444.17|445.92|444.02|446.07|444.17|445.89|443.99|8
1732151470000|2024-11-21 01:11:10|445.91|444.01|445.8|443.9|445.92|444.02|445.8|443.9|9
1732151480000|2024-11-21 01:11:20|445.79|443.89|445.41|443.51|445.79|443.89|445.41|443.51|14
1732151490000|2024-11-21 01:11:30|445.4|443.5|445.32|443.42|445.4|443.5|445.32|443.42|9
1732151500000|2024-11-21 01:11:40|445.31|443.41|445.18|443.28|445.31|443.41|445.17|443.27|4
1732151510000|2024-11-21 01:11:50|445.17|443.27|444.97|443.07|445.17|443.27|444.97|443.07|16
1732151520000|2024-11-21 01:12:00|445.04|443.14|445.02|443.12|445.12|443.22|444.99|443.09|13
1732151530000|2024-11-21 01:12:10|445.01|443.11|445.24|443.34|445.24|443.34|444.99|443.09|11
1732151540000|2024-11-21 01:12:20|445.25|443.35|445.65|443.75|445.65|443.75|445.25|443.35|18
1732151550000|2024-11-21 01:12:30|445.66|443.76|445.81|443.91|445.83|443.93|445.66|443.76|10
1732151560000|2024-11-21 01:12:40|445.82|443.92|445.9|444|445.9|444|445.82|443.92|9
1732151570000|2024-11-21 01:12:50|445.89|443.99|445.88|443.98|445.89|443.99|445.87|443.97|8
1732151580000|2024-11-21 01:13:00|445.92|444.02|445.81|443.91|445.92|444.02|445.77|443.87|7
1732151590000|2024-11-21 01:13:10|445.8|443.9|445.84|443.94|445.91|444.01|445.78|443.88|6
1732151600000|2024-11-21 01:13:20|445.85|443.95|446.25|444.35|446.25|444.35|445.85|443.95|17
1732151610000|2024-11-21 01:13:30|446.28|444.38|446.59|444.69|446.61|444.71|446.28|444.38|23
1732151620000|2024-11-21 01:13:40|446.6|444.7|446.63|444.73|446.64|444.74|446.6|444.7|8
1732151630000|2024-11-21 01:13:50|446.62|444.72|446.58|444.68|446.62|444.72|446.57|444.67|10
1732151640000|2024-11-21 01:14:00|446.57|444.67|446.52|444.62|446.57|444.67|446.52|444.62|6
1732151650000|2024-11-21 01:14:10|446.51|444.61|446.46|444.56|446.54|444.64|446.33|444.43|15
1732151660000|2024-11-21 01:14:20|446.59|444.69|446.63|444.73|446.63|444.73|446.58|444.68|5
1732151670000|2024-11-21 01:14:30|446.69|444.79|446.67|444.77|446.69|444.79|446.63|444.73|7
1732151680000|2024-11-21 01:14:40|446.66|444.76|446.78|444.88|446.79|444.89|446.66|444.76|9
1732151690000|2024-11-21 01:14:50|446.82|444.92|446.77|444.87|446.83|444.93|446.77|444.87|7
1732151700000|2024-11-21 01:15:00|446.78|444.88|446.94|445.04|446.94|445.04|446.78|444.88|9
1732151710000|2024-11-21 01:15:10|446.95|445.05|447.11|445.21|447.12|445.22|446.95|445.05|9
1732151720000|2024-11-21 01:15:20|447.1|445.2|447.11|445.21|447.11|445.21|447.1|445.2|2
1732151730000|2024-11-21 01:15:30|447.21|445.31|447.24|445.34|447.28|445.38|447.21|445.31|11
1732151740000|2024-11-21 01:15:40|447.23|445.33|447.19|445.29|447.23|445.33|447.19|445.29|5
1732151750000|2024-11-21 01:15:50|447.18|445.28|447.12|445.22|447.18|445.28|447.12|445.22|5
1732151760000|2024-11-21 01:16:00|447|445.1|446.99|445.09|447.1|445.2|446.99|445.09|3
1732151770000|2024-11-21 01:16:10|446.98|445.08|447.03|445.13|447.04|445.14|446.97|445.07|4
1732151780000|2024-11-21 01:16:20|447.02|445.12|447.06|445.16|447.06|445.16|447.01|445.11|4
1732151790000|2024-11-21 01:16:30|447.05|445.15|447.12|445.22|447.13|445.23|447.05|445.15|7
1732151800000|2024-11-21 01:16:40|447.27|445.37|447.24|445.34|447.33|445.43|447.24|445.34|8
1732151810000|2024-11-21 01:16:50|447.23|445.33|447.07|445.17|447.28|445.38|447.07|445.17|13
1732151820000|2024-11-21 01:17:00|447.06|445.16|447.05|445.15|447.06|445.16|447.05|445.15|4
1732151830000|2024-11-21 01:17:10|447.04|445.14|447.02|445.12|447.04|445.14|447.02|445.12|3
1732151840000|2024-11-21 01:17:20|447.01|445.11|447.25|445.35|447.26|445.36|447.01|445.11|12
1732151850000|2024-11-21 01:17:30|447.24|445.34|447.68|445.78|447.69|445.79|447.24|445.34|14
1732151860000|2024-11-21 01:17:40|447.69|445.79|447.9|446|447.9|446|447.68|445.78|12
1732151870000|2024-11-21 01:17:50|447.91|446.01|447.9|446|447.94|446.04|447.9|446|10
1732151880000|2024-11-21 01:18:00|447.89|445.99|447.83|445.93|447.89|445.99|447.83|445.93|7
1732151890000|2024-11-21 01:18:10|447.99|446.09|447.95|446.05|447.99|446.09|447.95|446.05|7
1732151900000|2024-11-21 01:18:20|447.98|446.08|448.28|446.38|448.39|446.49|447.95|446.05|11
1732151910000|2024-11-21 01:18:30|448.32|446.42|448.96|447.06|448.96|447.06|448.32|446.42|13
1732151920000|2024-11-21 01:18:40|448.97|447.07|448.98|447.08|449|447.1|448.97|447.07|14
1732151930000|2024-11-21 01:18:50|448.97|447.07|448.94|447.04|448.97|447.07|448.94|447.04|4
1732151940000|2024-11-21 01:19:00|448.93|447.03|448.53|446.63|448.93|447.03|448.51|446.61|16
1732151950000|2024-11-21 01:19:10|448.54|446.64|448.54|446.64|448.57|446.67|448.54|446.64|9
1732151960000|2024-11-21 01:19:20|448.53|446.63|448.51|446.61|448.54|446.64|448.51|446.61|5
1732151970000|2024-11-21 01:19:30|448.5|446.6|448.5|446.6|448.5|446.6|448.5|446.6|1
1732151980000|2024-11-21 01:19:40|448.52|446.62|448.43|446.53|448.52|446.62|448.43|446.53|8
1732152000000|2024-11-21 01:20:00|448.45|446.55|448.6|446.7|448.62|446.72|448.45|446.55|7
1732152010000|2024-11-21 01:20:10|448.64|446.74|449.26|447.36|449.26|447.36|448.64|446.74|12
1732152020000|2024-11-21 01:20:20|449.25|447.35|448.92|447.02|449.25|447.35|448.92|447.02|13
1732152030000|2024-11-21 01:20:30|448.91|447.01|448.87|446.97|448.91|447.01|448.87|446.97|5
1732152040000|2024-11-21 01:20:40|448.93|447.03|449.03|447.13|449.06|447.16|448.88|446.98|10
1732152050000|2024-11-21 01:20:50|449.02|447.12|449.02|447.12|449.03|447.13|449.02|447.12|3
1732152060000|2024-11-21 01:21:00|449.01|447.11|449.18|447.28|449.19|447.29|449|447.1|11
1732152070000|2024-11-21 01:21:10|449.19|447.29|449.2|447.3|449.21|447.31|449.19|447.29|4
1732152080000|2024-11-21 01:21:20|449.19|447.29|449.17|447.27|449.2|447.3|449.17|447.27|7
1732152090000|2024-11-21 01:21:30|449.16|447.26|449.16|447.26|449.17|447.27|449.15|447.25|5
1732152100000|2024-11-21 01:21:40|449.15|447.25|449.25|447.35|449.25|447.35|449.15|447.25|5
1732152110000|2024-11-21 01:21:50|449.24|447.34|449.33|447.43|449.36|447.46|449.23|447.33|9
1732152120000|2024-11-21 01:22:00|449.32|447.42|449.27|447.37|449.36|447.46|449.27|447.37|6
1732152130000|2024-11-21 01:22:10|449.26|447.36|449.21|447.31|449.26|447.36|449.21|447.31|6
1732152140000|2024-11-21 01:22:20|449.26|447.36|449.33|447.43|449.36|447.46|449.25|447.35|9
1732152150000|2024-11-21 01:22:30|449.32|447.42|449.33|447.43|449.33|447.43|449.32|447.42|2
1732152160000|2024-11-21 01:22:40|449.32|447.42|449.2|447.3|449.32|447.42|449.2|447.3|5
1732152170000|2024-11-21 01:22:50|449.19|447.29|449.01|447.11|449.19|447.29|449|447.1|9
1732152180000|2024-11-21 01:23:00|449|447.1|448.84|446.94|449|447.1|448.69|446.79|13
1732152190000|2024-11-21 01:23:10|448.93|447.03|449.08|447.18|449.12|447.22|448.93|447.03|6
1732152200000|2024-11-21 01:23:20|449.09|447.19|449.11|447.21|449.11|447.21|449.09|447.19|3
1732152210000|2024-11-21 01:23:30|449.1|447.2|449.09|447.19|449.13|447.23|449.09|447.19|6
1732152220000|2024-11-21 01:23:40|449.1|447.2|448.94|447.04|449.1|447.2|448.9|447|7
1732152230000|2024-11-21 01:23:50|448.93|447.03|448.88|446.98|448.94|447.04|448.88|446.98|8
1732152240000|2024-11-21 01:24:00|448.87|446.97|448.94|447.04|448.94|447.04|448.86|446.96|12
1732152250000|2024-11-21 01:24:10|449.25|447.35|449.24|447.34|449.34|447.44|449.18|447.28|17
1732152260000|2024-11-21 01:24:20|449.3|447.4|449.22|447.32|449.3|447.4|449.22|447.32|4
1732152270000|2024-11-21 01:24:30|449.21|447.31|448.84|446.94|449.21|447.31|448.84|446.94|18
1732152280000|2024-11-21 01:24:40|448.83|446.93|448.82|446.92|448.83|446.93|448.82|446.92|2
1732152290000|2024-11-21 01:24:50|448.81|446.91|448.8|446.9|448.81|446.91|448.8|446.9|4
1732152300000|2024-11-21 01:25:00|448.79|446.89|448.98|447.08|449.01|447.11|448.79|446.89|13
1732152310000|2024-11-21 01:25:10|448.97|447.07|448.64|446.74|448.97|447.07|448.64|446.74|18
1732152320000|2024-11-21 01:25:20|448.62|446.72|448.34|446.44|448.62|446.72|448.34|446.44|11
1732152330000|2024-11-21 01:25:30|448.33|446.43|448.3|446.4|448.33|446.43|448.3|446.4|8
1732152340000|2024-11-21 01:25:40|448.38|446.48|448.16|446.26|448.39|446.49|448.16|446.26|5
1732152350000|2024-11-21 01:25:50|448.22|446.32|448.24|446.34|448.24|446.34|448.19|446.29|7
1732152360000|2024-11-21 01:26:00|448.2|446.3|448.24|446.34|448.24|446.34|448.19|446.29|6
1732152370000|2024-11-21 01:26:10|448.28|446.38|448.04|446.14|448.29|446.39|448.04|446.14|5
1732152380000|2024-11-21 01:26:20|448.12|446.22|447.95|446.05|448.12|446.22|447.95|446.05|11
1732152390000|2024-11-21 01:26:30|447.94|446.04|447.91|446.01|447.95|446.05|447.91|446.01|6
1732152400000|2024-11-21 01:26:40|447.86|445.96|447.71|445.81|447.86|445.96|447.71|445.81|10
1732152410000|2024-11-21 01:26:50|447.7|445.8|447.82|445.92|447.85|445.95|447.7|445.8|7
1732152420000|2024-11-21 01:27:00|447.81|445.91|448.03|446.13|448.08|446.18|447.81|445.91|9
1732152430000|2024-11-21 01:27:10|448.04|446.14|448|446.1|448.04|446.14|448|446.1|5
1732152440000|2024-11-21 01:27:20|447.99|446.09|448.1|446.2|448.12|446.22|447.98|446.08|12
1732152450000|2024-11-21 01:27:30|448.09|446.19|448.29|446.39|448.32|446.42|448.09|446.19|16
1732152460000|2024-11-21 01:27:40|448.32|446.42|448.47|446.57|448.48|446.58|448.29|446.39|10
1732152470000|2024-11-21 01:27:50|448.46|446.56|448.68|446.78|448.68|446.78|448.46|446.56|4
1732152480000|2024-11-21 01:28:00|448.67|446.77|448.63|446.73|448.67|446.77|448.63|446.73|5
1732152490000|2024-11-21 01:28:10|448.62|446.72|448.68|446.78|448.68|446.78|448.61|446.71|7
1732152500000|2024-11-21 01:28:20|448.67|446.77|448.64|446.74|448.68|446.78|448.64|446.74|7
1732152510000|2024-11-21 01:28:30|448.63|446.73|448.76|446.86|448.76|446.86|448.63|446.73|4
1732152520000|2024-11-21 01:28:40|448.77|446.87|448.79|446.89|448.79|446.89|448.77|446.87|3
1732152530000|2024-11-21 01:28:50|448.8|446.9|448.81|446.91|448.81|446.91|448.8|446.9|2
1732152540000|2024-11-21 01:29:00|448.82|446.92|448.93|447.03|448.93|447.03|448.82|446.92|5
1732152550000|2024-11-21 01:29:10|448.94|447.04|448.92|447.02|448.94|447.04|448.92|447.02|2
1732152560000|2024-11-21 01:29:20|448.93|447.03|448.88|446.98|448.93|447.03|448.88|446.98|6
1732152570000|2024-11-21 01:29:30|448.87|446.97|448.96|447.06|448.96|447.06|448.86|446.96|6
1732152580000|2024-11-21 01:29:40|449.07|447.17|449.1|447.2|449.15|447.25|449.07|447.17|10
1732152590000|2024-11-21 01:29:50|449.09|447.19|449.09|447.19|449.09|447.19|449.08|447.18|3
1732152600000|2024-11-21 01:30:00|449.1|447.2|449.1|447.2|449.1|447.2|449.1|447.2|1
1732152610000|2024-11-21 01:30:10|449.11|447.21|449.2|447.3|449.2|447.3|449.11|447.21|5
1732152620000|2024-11-21 01:30:20|449.19|447.29|449.14|447.24|449.19|447.29|449.13|447.23|4
1732152630000|2024-11-21 01:30:30|449.13|447.23|448.96|447.06|449.13|447.23|448.96|447.06|11
1732152640000|2024-11-21 01:30:40|448.95|447.05|448.94|447.04|448.95|447.05|448.94|447.04|2
1732152650000|2024-11-21 01:30:50|448.93|447.03|448.94|447.04|448.97|447.07|448.93|447.03|6
1732152660000|2024-11-21 01:31:00|448.93|447.03|448.94|447.04|448.94|447.04|448.93|447.03|4
1732152670000|2024-11-21 01:31:10|449|447.1|449.07|447.17|449.07|447.17|448.99|447.09|4
1732152680000|2024-11-21 01:31:20|449.12|447.22|449.15|447.25|449.15|447.25|449.12|447.22|5
1732152690000|2024-11-21 01:31:30|449.19|447.29|449.24|447.34|449.26|447.36|449.19|447.29|8
1732152710000|2024-11-21 01:31:50|449.25|447.35|449.24|447.34|449.25|447.35|449.24|447.34|2
1732152720000|2024-11-21 01:32:00|449.23|447.33|449.23|447.33|449.24|447.34|449.18|447.28|4
1732152730000|2024-11-21 01:32:10|449.24|447.34|449.28|447.38|449.35|447.45|449.24|447.34|8
1732152740000|2024-11-21 01:32:20|449.27|447.37|449.16|447.26|449.27|447.37|449.16|447.26|4
1732152750000|2024-11-21 01:32:30|449.15|447.25|449.05|447.15|449.15|447.25|449.05|447.15|9
1732152760000|2024-11-21 01:32:40|449.11|447.21|448.88|446.98|449.11|447.21|448.87|446.97|14
1732152770000|2024-11-21 01:32:50|448.89|446.99|448.94|447.04|448.96|447.06|448.89|446.99|6
1732152780000|2024-11-21 01:33:00|448.93|447.03|448.96|447.06|448.98|447.08|448.93|447.03|6
1732152790000|2024-11-21 01:33:10|448.93|447.03|448.8|446.9|448.93|447.03|448.78|446.88|9
1732152800000|2024-11-21 01:33:20|448.79|446.89|448.78|446.88|448.8|446.9|448.78|446.88|6
1732152810000|2024-11-21 01:33:30|448.77|446.87|448.72|446.82|448.77|446.87|448.72|446.82|3
1732152820000|2024-11-21 01:33:40|448.7|446.8|448.67|446.77|448.7|446.8|448.67|446.77|4
1732152830000|2024-11-21 01:33:50|448.68|446.78|448.91|447.01|448.91|447.01|448.68|446.78|7
1732152840000|2024-11-21 01:34:00|448.92|447.02|448.92|447.02|448.92|447.02|448.91|447.01|3
1732152850000|2024-11-21 01:34:10|448.91|447.01|448.95|447.05|448.96|447.06|448.91|447.01|4
1732152860000|2024-11-21 01:34:20|448.94|447.04|448.94|447.04|448.94|447.04|448.94|447.04|1
1732152870000|2024-11-21 01:34:30|448.93|447.03|448.91|447.01|448.93|447.03|448.91|447.01|3
1732152880000|2024-11-21 01:34:40|448.78|446.88|448.7|446.8|448.78|446.88|448.7|446.8|7
1732152890000|2024-11-21 01:34:50|448.69|446.79|448.56|446.66|448.69|446.79|448.56|446.66|8
1732152900000|2024-11-21 01:35:00|448.55|446.65|448.6|446.7|448.61|446.71|448.55|446.65|4
1732152910000|2024-11-21 01:35:10|448.59|446.69|448.57|446.67|448.59|446.69|448.57|446.67|5
1732152920000|2024-11-21 01:35:20|448.54|446.64|448.51|446.61|448.54|446.64|448.51|446.61|6
1732152930000|2024-11-21 01:35:30|448.58|446.68|448.45|446.55|448.58|446.68|448.43|446.53|5
1732152940000|2024-11-21 01:35:40|448.43|446.53|448.39|446.49|448.43|446.53|448.39|446.49|5
1732152950000|2024-11-21 01:35:50|448.4|446.5|448.4|446.5|448.4|446.5|448.36|446.46|4
1732152960000|2024-11-21 01:36:00|448.56|446.66|448.49|446.59|448.58|446.68|448.49|446.59|10
1732152970000|2024-11-21 01:36:10|448.48|446.58|448.49|446.59|448.5|446.6|448.48|446.58|8
1732152980000|2024-11-21 01:36:20|448.54|446.64|448.53|446.63|448.54|446.64|448.53|446.63|2
1732152990000|2024-11-21 01:36:30|448.58|446.68|448.63|446.73|448.64|446.74|448.57|446.67|6
1732153000000|2024-11-21 01:36:40|448.62|446.72|448.59|446.69|448.62|446.72|448.58|446.68|5
1732153010000|2024-11-21 01:36:50|448.58|446.68|448.54|446.64|448.58|446.68|448.53|446.63|6
1732153020000|2024-11-21 01:37:00|448.53|446.63|448.4|446.5|448.53|446.63|448.4|446.5|7
1732153030000|2024-11-21 01:37:10|448.39|446.49|448.34|446.44|448.39|446.49|448.29|446.39|10
1732153040000|2024-11-21 01:37:20|448.33|446.43|448.3|446.4|448.33|446.43|448.3|446.4|4
1732153050000|2024-11-21 01:37:30|448.21|446.31|448.27|446.37|448.27|446.37|448.21|446.31|4
1732153060000|2024-11-21 01:37:40|448.37|446.47|448.38|446.48|448.38|446.48|448.37|446.47|4
1732153070000|2024-11-21 01:37:50|448.37|446.47|448.37|446.47|448.38|446.48|448.37|446.47|3
1732153080000|2024-11-21 01:38:00|448.41|446.51|448.32|446.42|448.41|446.51|448.32|446.42|6
1732153090000|2024-11-21 01:38:10|448.31|446.41|448.2|446.3|448.31|446.41|448.2|446.3|5
1732153100000|2024-11-21 01:38:20|448.19|446.29|448.36|446.46|448.4|446.5|448.19|446.29|13
1732153110000|2024-11-21 01:38:30|448.35|446.45|448.34|446.44|448.35|446.45|448.34|446.44|2
1732153120000|2024-11-21 01:38:40|448.33|446.43|448.25|446.35|448.33|446.43|448.24|446.34|8
1732153130000|2024-11-21 01:38:50|448.27|446.37|448.28|446.38|448.28|446.38|448.27|446.37|2
1732153140000|2024-11-21 01:39:00|448.29|446.39|448.34|446.44|448.43|446.53|448.29|446.39|12
1732153150000|2024-11-21 01:39:10|448.33|446.43|447.81|445.91|448.33|446.43|447.81|445.91|23
1732153160000|2024-11-21 01:39:20|447.79|445.89|447.15|445.25|447.79|445.89|447.15|445.25|27
1732153170000|2024-11-21 01:39:30|447.14|445.24|446.94|445.04|447.14|445.24|446.94|445.04|18
1732153180000|2024-11-21 01:39:40|446.93|445.03|446.85|444.95|446.93|445.03|446.84|444.94|5
1732153190000|2024-11-21 01:39:50|446.84|444.94|446.73|444.83|446.84|444.94|446.73|444.83|15
1732153200000|2024-11-21 01:40:00|446.72|444.82|446.69|444.79|446.72|444.82|446.69|444.79|8
1732153210000|2024-11-21 01:40:10|446.78|444.88|447.4|445.5|447.41|445.51|446.78|444.88|22
1732153220000|2024-11-21 01:40:20|447.39|445.49|447.25|445.35|447.39|445.49|447.24|445.34|5
1732153230000|2024-11-21 01:40:30|447.24|445.34|447.05|445.15|447.24|445.34|447.04|445.14|13
1732153240000|2024-11-21 01:40:40|447.04|445.14|447.02|445.12|447.04|445.14|447.02|445.12|5
1732153250000|2024-11-21 01:40:50|447.01|445.11|446.85|444.95|447.01|445.11|446.85|444.95|10
1732153260000|2024-11-21 01:41:00|446.96|445.06|447.1|445.2|447.23|445.33|446.96|445.06|9
1732153270000|2024-11-21 01:41:10|447.09|445.19|447.06|445.16|447.09|445.19|447.06|445.16|4
1732153280000|2024-11-21 01:41:20|447.1|445.2|447.35|445.45|447.35|445.45|447.09|445.19|10
1732153290000|2024-11-21 01:41:30|447.36|445.46|447.37|445.47|447.37|445.47|447.36|445.46|4
1732153300000|2024-11-21 01:41:40|447.36|445.46|447.36|445.46|447.38|445.48|447.36|445.46|5
1732153310000|2024-11-21 01:41:50|447.35|445.45|447.41|445.51|447.41|445.51|447.35|445.45|2
1732153320000|2024-11-21 01:42:00|447.4|445.5|447.4|445.5|447.4|445.5|447.4|445.5|1
1732153330000|2024-11-21 01:42:10|447.39|445.49|447.61|445.71|447.61|445.71|447.39|445.49|13
1732153340000|2024-11-21 01:42:20|447.6|445.7|447.7|445.8|447.71|445.81|447.6|445.7|4
1732153350000|2024-11-21 01:42:30|447.69|445.79|447.67|445.77|447.69|445.79|447.67|445.77|3
1732153360000|2024-11-21 01:42:40|447.66|445.76|447.39|445.49|447.66|445.76|447.39|445.49|13
1732153370000|2024-11-21 01:42:50|447.34|445.44|447.35|445.45|447.35|445.45|447.34|445.44|2
1732153380000|2024-11-21 01:43:00|447.36|445.46|447.22|445.32|447.37|445.47|447.22|445.32|9
1732153390000|2024-11-21 01:43:10|447.21|445.31|447.21|445.31|447.22|445.32|447.2|445.3|5
1732153400000|2024-11-21 01:43:20|447.2|445.3|447.17|445.27|447.2|445.3|447.17|445.27|6
1732153410000|2024-11-21 01:43:30|447.16|445.26|447.21|445.31|447.22|445.32|447.15|445.25|4
1732153420000|2024-11-21 01:43:40|447.2|445.3|447.21|445.31|447.21|445.31|447.2|445.3|6
1732153430000|2024-11-21 01:43:50|447.2|445.3|447.06|445.16|447.24|445.34|447.06|445.16|7
1732153440000|2024-11-21 01:44:00|447.05|445.15|446.93|445.03|447.05|445.15|446.93|445.03|7
1732153450000|2024-11-21 01:44:10|446.92|445.02|446.91|445.01|446.93|445.03|446.91|445.01|4
1732153460000|2024-11-21 01:44:20|446.9|445|446.86|444.96|446.9|445|446.86|444.96|5
1732153470000|2024-11-21 01:44:30|446.91|445.01|446.92|445.02|446.92|445.02|446.91|445.01|2
1732153480000|2024-11-21 01:44:40|446.85|444.95|446.82|444.92|446.85|444.95|446.8|444.9|6
1732153490000|2024-11-21 01:44:50|446.81|444.91|446.79|444.89|446.81|444.91|446.79|444.89|5
1732153500000|2024-11-21 01:45:00|446.82|444.92|446.84|444.94|446.86|444.96|446.79|444.89|5
1732153510000|2024-11-21 01:45:10|446.83|444.93|446.83|444.93|446.83|444.93|446.82|444.92|3
1732153520000|2024-11-21 01:45:20|446.82|444.92|446.61|444.71|446.82|444.92|446.61|444.71|8
1732153530000|2024-11-21 01:45:30|446.52|444.62|446.52|444.62|446.53|444.63|446.52|444.62|3
1732153540000|2024-11-21 01:45:40|446.53|444.63|446.52|444.62|446.53|444.63|446.52|444.62|2
1732153550000|2024-11-21 01:45:50|446.51|444.61|446.5|444.6|446.52|444.62|446.5|444.6|5
1732153560000|2024-11-21 01:46:00|446.49|444.59|446.63|444.73|446.63|444.73|446.49|444.59|6
1732153570000|2024-11-21 01:46:10|446.64|444.74|446.62|444.72|446.64|444.74|446.62|444.72|5
1732153580000|2024-11-21 01:46:20|446.67|444.77|446.55|444.65|446.67|444.77|446.51|444.61|9
1732153590000|2024-11-21 01:46:30|446.56|444.66|446.63|444.73|446.63|444.73|446.56|444.66|7
1732153600000|2024-11-21 01:46:40|446.64|444.74|446.62|444.72|446.64|444.74|446.62|444.72|4
1732153610000|2024-11-21 01:46:50|446.67|444.77|446.94|445.04|446.94|445.04|446.67|444.77|16
1732153620000|2024-11-21 01:47:00|446.91|445.01|447.06|445.16|447.06|445.16|446.91|445.01|12
1732153630000|2024-11-21 01:47:10|447.07|445.17|447.04|445.14|447.07|445.17|447.04|445.14|4
1732153640000|2024-11-21 01:47:20|447.11|445.21|447.14|445.24|447.14|445.24|447.08|445.18|6
1732153650000|2024-11-21 01:47:30|447.13|445.23|446.94|445.04|447.14|445.24|446.94|445.04|9
1732153660000|2024-11-21 01:47:40|446.93|445.03|446.93|445.03|446.93|445.03|446.92|445.02|3
1732153670000|2024-11-21 01:47:50|446.92|445.02|446.9|445|446.93|445.03|446.9|445|7
1732153680000|2024-11-21 01:48:00|446.89|444.99|446.77|444.87|446.94|445.04|446.77|444.87|8
1732153690000|2024-11-21 01:48:10|446.76|444.86|446.68|444.78|446.76|444.86|446.68|444.78|9
1732153700000|2024-11-21 01:48:20|446.67|444.77|446.29|444.39|446.67|444.77|446.29|444.39|11
1732153710000|2024-11-21 01:48:30|446.28|444.38|446.07|444.17|446.28|444.38|446.07|444.17|13
1732153720000|2024-11-21 01:48:40|446.06|444.16|446.05|444.15|446.06|444.16|446.05|444.15|2
1732153730000|2024-11-21 01:48:50|446.06|444.16|446.02|444.12|446.06|444.16|446.02|444.12|5
1732153740000|2024-11-21 01:49:00|446.01|444.11|445.96|444.06|446.01|444.11|445.96|444.06|6
1732153750000|2024-11-21 01:49:10|445.85|443.95|445.8|443.9|445.85|443.95|445.78|443.88|10
1732153760000|2024-11-21 01:49:20|445.81|443.91|445.81|443.91|445.81|443.91|445.78|443.88|8
1732153770000|2024-11-21 01:49:30|445.8|443.9|445.8|443.9|445.81|443.91|445.8|443.9|3
1732153780000|2024-11-21 01:49:40|445.72|443.82|445.61|443.71|445.72|443.82|445.61|443.71|7
1732153790000|2024-11-21 01:49:50|445.6|443.7|445.59|443.69|445.61|443.71|445.59|443.69|4
1732153800000|2024-11-21 01:50:00|445.64|443.74|445.49|443.59|445.64|443.74|445.47|443.57|11
1732153810000|2024-11-21 01:50:10|445.48|443.58|445.43|443.53|445.49|443.59|445.43|443.53|6
1732153820000|2024-11-21 01:50:20|445.41|443.51|445.74|443.84|445.74|443.84|445.41|443.51|15
1732153830000|2024-11-21 01:50:30|445.75|443.85|445.75|443.85|445.75|443.85|445.75|443.85|1
1732153840000|2024-11-21 01:50:40|445.74|443.84|445.72|443.82|445.75|443.85|445.72|443.82|5
1732153850000|2024-11-21 01:50:50|445.71|443.81|445.76|443.86|445.77|443.87|445.71|443.81|3
1732153860000|2024-11-21 01:51:00|445.82|443.92|446.04|444.14|446.04|444.14|445.82|443.92|5
1732153870000|2024-11-21 01:51:10|445.98|444.08|446.22|444.32|446.23|444.33|445.98|444.08|14
1732153880000|2024-11-21 01:51:20|446.21|444.31|446.17|444.27|446.21|444.31|446.17|444.27|5
1732153890000|2024-11-21 01:51:30|446.15|444.25|446.14|444.24|446.15|444.25|446.14|444.24|2
1732153900000|2024-11-21 01:51:40|446.08|444.18|446.06|444.16|446.08|444.18|446.03|444.13|6
1732153910000|2024-11-21 01:51:50|446.05|444.15|446.19|444.29|446.26|444.36|446.05|444.15|12
1732153920000|2024-11-21 01:52:00|446.18|444.28|445.85|443.95|446.18|444.28|445.85|443.95|14
1732153930000|2024-11-21 01:52:10|445.86|443.96|445.81|443.91|445.86|443.96|445.81|443.91|10
1732153940000|2024-11-21 01:52:20|445.8|443.9|445.67|443.77|445.8|443.9|445.67|443.77|3
1732153950000|2024-11-21 01:52:30|445.66|443.76|445.66|443.76|445.66|443.76|445.65|443.75|3
1732153960000|2024-11-21 01:52:40|445.72|443.82|445.7|443.8|445.78|443.88|445.7|443.8|7
1732153970000|2024-11-21 01:52:50|445.69|443.79|445.73|443.83|445.73|443.83|445.68|443.78|5
1732153980000|2024-11-21 01:53:00|445.72|443.82|445.67|443.77|445.72|443.82|445.67|443.77|5
1732153990000|2024-11-21 01:53:10|445.68|443.78|445.67|443.77|445.68|443.78|445.67|443.77|2
1732154000000|2024-11-21 01:53:20|445.68|443.78|445.76|443.86|445.76|443.86|445.68|443.78|6
1732154010000|2024-11-21 01:53:30|445.74|443.84|445.61|443.71|445.74|443.84|445.61|443.71|6
1732154020000|2024-11-21 01:53:40|445.6|443.7|445.58|443.68|445.6|443.7|445.58|443.68|3
1732154030000|2024-11-21 01:53:50|445.57|443.67|445.56|443.66|445.59|443.69|445.56|443.66|5
1732154040000|2024-11-21 01:54:00|445.55|443.65|445.31|443.41|445.55|443.65|445.31|443.41|8
1732154050000|2024-11-21 01:54:10|445.3|443.4|445.28|443.38|445.3|443.4|445.28|443.38|3
1732154060000|2024-11-21 01:54:20|445.27|443.37|445.27|443.37|445.28|443.38|445.27|443.37|5
1732154070000|2024-11-21 01:54:30|445.26|443.36|445.25|443.35|445.26|443.36|445.25|443.35|2
1732154080000|2024-11-21 01:54:40|445.29|443.39|445.28|443.38|445.29|443.39|445.28|443.38|4
1732154090000|2024-11-21 01:54:50|445.29|443.39|445.33|443.43|445.33|443.43|445.29|443.39|2
1732154100000|2024-11-21 01:55:00|445.32|443.42|445.27|443.37|445.32|443.42|445.23|443.33|4
1732154110000|2024-11-21 01:55:10|445.26|443.36|445.33|443.43|445.33|443.43|445.26|443.36|4
1732154120000|2024-11-21 01:55:20|445.37|443.47|445.66|443.76|445.69|443.79|445.37|443.47|13
1732154130000|2024-11-21 01:55:30|445.67|443.77|445.7|443.8|445.7|443.8|445.67|443.77|4
1732154140000|2024-11-21 01:55:40|445.71|443.81|445.72|443.82|445.72|443.82|445.71|443.81|2
1732154150000|2024-11-21 01:55:50|445.73|443.83|445.7|443.8|445.73|443.83|445.69|443.79|9
1732154160000|2024-11-21 01:56:00|445.69|443.79|445.61|443.71|445.69|443.79|445.61|443.71|7
1732154170000|2024-11-21 01:56:10|445.55|443.65|445.38|443.48|445.61|443.71|445.38|443.48|11
1732154180000|2024-11-21 01:56:20|445.37|443.47|445.34|443.44|445.37|443.47|445.34|443.44|4
1732154190000|2024-11-21 01:56:30|445.35|443.45|445.33|443.43|445.44|443.54|445.33|443.43|5
1732154200000|2024-11-21 01:56:40|445.32|443.42|445.31|443.41|445.32|443.42|445.3|443.4|4
1732154220000|2024-11-21 01:57:00|445.3|443.4|445.18|443.28|445.3|443.4|445.18|443.28|3
1732154230000|2024-11-21 01:57:10|445.1|443.2|445.07|443.17|445.1|443.2|445.07|443.17|6
1732154240000|2024-11-21 01:57:20|445.06|443.16|445.02|443.12|445.06|443.16|445.02|443.12|5
1732154250000|2024-11-21 01:57:30|445.01|443.11|444.82|442.92|445.01|443.11|444.82|442.92|7
1732154260000|2024-11-21 01:57:40|444.81|442.91|444.8|442.9|444.81|442.91|444.8|442.9|2
1732154270000|2024-11-21 01:57:50|444.79|442.89|444.78|442.88|444.79|442.89|444.78|442.88|4
1732154280000|2024-11-21 01:58:00|444.77|442.87|444.82|442.92|444.82|442.92|444.77|442.87|4
1732154290000|2024-11-21 01:58:10|444.81|442.91|444.68|442.78|444.81|442.91|444.68|442.78|3
1732154300000|2024-11-21 01:58:20|444.67|442.77|444.66|442.76|444.67|442.77|444.66|442.76|2
1732154310000|2024-11-21 01:58:30|444.7|442.8|444.67|442.77|444.7|442.8|444.67|442.77|4
1732154320000|2024-11-21 01:58:40|444.6|442.7|444.6|442.7|444.6|442.7|444.6|442.7|1
1732154330000|2024-11-21 01:58:50|444.61|442.71|444.61|442.71|444.61|442.71|444.61|442.71|1
1732154340000|2024-11-21 01:59:00|444.51|442.61|444.5|442.6|444.51|442.61|444.5|442.6|2
1732154350000|2024-11-21 01:59:10|444.49|442.59|444.39|442.49|444.5|442.6|444.39|442.49|8
1732154360000|2024-11-21 01:59:20|444.4|442.5|444.63|442.73|444.63|442.73|444.39|442.49|16
1732154370000|2024-11-21 01:59:30|444.68|442.78|444.82|442.92|444.85|442.95|444.68|442.78|13
1732154380000|2024-11-21 01:59:40|444.86|442.96|444.83|442.93|444.86|442.96|444.83|442.93|4
1732154390000|2024-11-21 01:59:50|444.84|442.94|444.81|442.91|444.84|442.94|444.81|442.91|4
1732154400000|2024-11-21 02:00:00|444.83|442.93|444.76|442.86|444.83|442.93|444.76|442.86|6
1732154410000|2024-11-21 02:00:10|444.84|442.94|444.83|442.93|444.84|442.94|444.82|442.92|6
1732154420000|2024-11-21 02:00:20|444.82|442.92|444.69|442.79|444.82|442.92|444.69|442.79|5
1732154430000|2024-11-21 02:00:30|444.7|442.8|444.71|442.81|444.77|442.87|444.68|442.78|9
1732154440000|2024-11-21 02:00:40|444.6|442.7|444.52|442.62|444.6|442.7|444.52|442.62|8
1732154450000|2024-11-21 02:00:50|444.5|442.6|444.47|442.57|444.5|442.6|444.47|442.57|4
1732154460000|2024-11-21 02:01:00|444.52|442.62|444.3|442.4|444.52|442.62|444.27|442.37|7
1732154470000|2024-11-21 02:01:10|444.29|442.39|444.16|442.26|444.3|442.4|444.15|442.25|18
1732154480000|2024-11-21 02:01:20|444.11|442.21|444.06|442.16|444.13|442.23|444.06|442.16|8
1732154490000|2024-11-21 02:01:30|444.05|442.15|443.5|441.6|444.05|442.15|443.5|441.6|13
1732154500000|2024-11-21 02:01:40|443.49|441.59|443.46|441.56|443.49|441.59|443.46|441.56|4
1732154510000|2024-11-21 02:01:50|443.45|441.55|443.23|441.33|443.45|441.55|443.22|441.32|16
1732154520000|2024-11-21 02:02:00|443.22|441.32|443.02|441.12|443.22|441.32|443.01|441.11|13
1732154530000|2024-11-21 02:02:10|443.01|441.11|443.13|441.23|443.15|441.25|443.01|441.11|10
1732154540000|2024-11-21 02:02:20|443.12|441.22|443.11|441.21|443.12|441.22|443.07|441.17|11
1732154550000|2024-11-21 02:02:30|443.1|441.2|443.22|441.32|443.28|441.38|443.1|441.2|8
1732154560000|2024-11-21 02:02:40|443.21|441.31|443.31|441.41|443.39|441.49|443.2|441.3|14
1732154570000|2024-11-21 02:02:50|443.3|441.4|443.12|441.22|443.3|441.4|443.12|441.22|14
1732154580000|2024-11-21 02:03:00|443.11|441.21|443.01|441.11|443.11|441.21|442.96|441.06|8
1732154590000|2024-11-21 02:03:10|443.02|441.12|443.32|441.42|443.37|441.47|443.02|441.12|5
1732154600000|2024-11-21 02:03:20|443.31|441.41|443.21|441.31|443.32|441.42|443.21|441.31|15
1732154610000|2024-11-21 02:03:30|443.2|441.3|442.94|441.04|443.2|441.3|442.94|441.04|11
1732154620000|2024-11-21 02:03:40|442.93|441.03|442.47|440.57|442.93|441.03|442.47|440.57|23
1732154630000|2024-11-21 02:03:50|442.46|440.56|442.24|440.34|442.46|440.56|442.23|440.33|13
1732154640000|2024-11-21 02:04:00|442.23|440.33|442.35|440.45|442.39|440.49|442.23|440.33|10
1732154650000|2024-11-21 02:04:10|442.38|440.48|442.74|440.84|442.74|440.84|442.38|440.48|12
1732154660000|2024-11-21 02:04:20|442.75|440.85|442.66|440.76|442.75|440.85|442.66|440.76|9
1732154670000|2024-11-21 02:04:30|442.67|440.77|442.81|440.91|443.05|441.15|442.66|440.76|9
1732154680000|2024-11-21 02:04:40|442.82|440.92|443.08|441.18|443.1|441.2|442.82|440.92|15
1732154690000|2024-11-21 02:04:50|443.07|441.17|443|441.1|443.07|441.17|443|441.1|8
1732154700000|2024-11-21 02:05:00|442.99|441.09|442.67|440.77|442.99|441.09|442.67|440.77|17
1732154710000|2024-11-21 02:05:10|442.66|440.76|442.55|440.65|442.66|440.76|442.55|440.65|9
1732154720000|2024-11-21 02:05:20|442.54|440.64|442.38|440.48|442.54|440.64|442.37|440.47|6
1732154730000|2024-11-21 02:05:30|442.37|440.47|442.17|440.27|442.37|440.47|442.17|440.27|12
1732154740000|2024-11-21 02:05:40|442.18|440.28|442.15|440.25|442.18|440.28|442.15|440.25|4
1732154750000|2024-11-21 02:05:50|442.14|440.24|442.1|440.2|442.14|440.24|442.1|440.2|5
1732154760000|2024-11-21 02:06:00|442.09|440.19|441.96|440.06|442.09|440.19|441.96|440.06|7
1732154770000|2024-11-21 02:06:10|441.94|440.04|441.79|439.89|441.94|440.04|441.79|439.89|6
1732154780000|2024-11-21 02:06:20|441.78|439.88|441.73|439.83|441.78|439.88|441.73|439.83|6
1732154790000|2024-11-21 02:06:30|441.72|439.82|441.73|439.83|441.73|439.83|441.71|439.81|4
1732154800000|2024-11-21 02:06:40|441.78|439.88|442.36|440.46|442.36|440.46|441.78|439.88|18
1732154810000|2024-11-21 02:06:50|442.37|440.47|442.85|440.95|442.87|440.97|442.37|440.47|20
1732154820000|2024-11-21 02:07:00|442.84|440.94|442.68|440.78|442.84|440.94|442.68|440.78|20
1732154830000|2024-11-21 02:07:10|442.67|440.77|442.1|440.2|442.67|440.77|442.1|440.2|22
1732154840000|2024-11-21 02:07:20|442.09|440.19|442.07|440.17|442.11|440.21|442.07|440.17|7
1732154850000|2024-11-21 02:07:30|442.06|440.16|441.88|439.98|442.06|440.16|441.88|439.98|11
1732154860000|2024-11-21 02:07:40|441.87|439.97|441.73|439.83|441.87|439.97|441.73|439.83|10
1732154870000|2024-11-21 02:07:50|441.72|439.82|441.67|439.77|441.72|439.82|441.67|439.77|6
1732154880000|2024-11-21 02:08:00|441.66|439.76|441.57|439.67|441.66|439.76|441.57|439.67|8
1732154890000|2024-11-21 02:08:10|441.56|439.66|441.56|439.66|441.57|439.67|441.55|439.65|6
1732154900000|2024-11-21 02:08:20|441.71|439.81|441.65|439.75|441.71|439.81|441.65|439.75|7
1732154910000|2024-11-21 02:08:30|441.64|439.74|441.58|439.68|441.64|439.74|441.58|439.68|7
1732154920000|2024-11-21 02:08:40|441.57|439.67|441.64|439.74|441.64|439.74|441.54|439.64|8
1732154940000|2024-11-21 02:09:00|441.63|439.73|441.59|439.69|441.63|439.73|441.59|439.69|5
1732154950000|2024-11-21 02:09:10|441.58|439.68|441.09|439.19|441.58|439.68|441.09|439.19|20
1732154960000|2024-11-21 02:09:20|441.08|439.18|441.18|439.28|441.18|439.28|440.89|438.99|12
1732154970000|2024-11-21 02:09:30|441.19|439.29|441.07|439.17|441.21|439.31|441.07|439.17|17
1732154980000|2024-11-21 02:09:40|441.06|439.16|441.05|439.15|441.06|439.16|441.02|439.12|10
1732154990000|2024-11-21 02:09:50|441.04|439.14|441|439.1|441.05|439.15|441|439.1|6
1732155000000|2024-11-21 02:10:00|440.99|439.09|440.88|438.98|440.99|439.09|440.88|438.98|4
1732155010000|2024-11-21 02:10:10|440.87|438.97|440.51|438.61|440.87|438.97|440.51|438.61|18
1732155020000|2024-11-21 02:10:20|440.46|438.56|440.57|438.67|440.59|438.69|440.39|438.49|15
1732155030000|2024-11-21 02:10:30|440.56|438.66|440.25|438.35|440.56|438.66|440.25|438.35|18
1732155040000|2024-11-21 02:10:40|440.24|438.34|440.01|438.11|440.24|438.34|440.01|438.11|17
1732155050000|2024-11-21 02:10:50|440|438.1|439.98|438.08|440.02|438.12|439.98|438.08|9
1732155060000|2024-11-21 02:11:00|439.97|438.07|440.03|438.13|440.03|438.13|439.79|437.89|12
1732155070000|2024-11-21 02:11:10|440.04|438.14|439.94|438.04|440.04|438.14|439.93|438.03|15
1732155080000|2024-11-21 02:11:20|440.05|438.15|440.03|438.13|440.05|438.15|440.03|438.13|7
1732155090000|2024-11-21 02:11:30|440.02|438.12|439.98|438.08|440.03|438.13|439.98|438.08|7
1732155100000|2024-11-21 02:11:40|439.97|438.07|440.2|438.3|440.2|438.3|439.96|438.06|14
1732155110000|2024-11-21 02:11:50|440.21|438.31|440.51|438.61|440.51|438.61|440.21|438.31|17
1732155120000|2024-11-21 02:12:00|440.5|438.6|441.04|439.14|441.04|439.14|440.5|438.6|16
1732155130000|2024-11-21 02:12:10|441.05|439.15|440.84|438.94|441.09|439.19|440.83|438.93|17
1732155140000|2024-11-21 02:12:20|440.85|438.95|440.75|438.85|440.85|438.95|440.75|438.85|13
1732155150000|2024-11-21 02:12:30|440.74|438.84|440.39|438.49|440.74|438.84|440.36|438.46|16
1732155160000|2024-11-21 02:12:40|440.38|438.48|440.36|438.46|440.39|438.49|440.36|438.46|7
1732155170000|2024-11-21 02:12:50|440.35|438.45|440.12|438.22|440.35|438.45|440.11|438.21|14
1732155180000|2024-11-21 02:13:00|440.13|438.23|440.09|438.19|440.13|438.23|440.09|438.19|9
1732155190000|2024-11-21 02:13:10|440.08|438.18|440.16|438.26|440.2|438.3|440.08|438.18|10
1732155200000|2024-11-21 02:13:20|440.15|438.25|440.67|438.77|440.67|438.77|440.14|438.24|17
1732155210000|2024-11-21 02:13:30|440.75|438.85|440.86|438.96|440.87|438.97|440.71|438.81|12
1732155220000|2024-11-21 02:13:40|440.85|438.95|440.81|438.91|440.85|438.95|440.81|438.91|5
1732155230000|2024-11-21 02:13:50|440.8|438.9|440.5|438.6|440.8|438.9|440.5|438.6|15
1732155240000|2024-11-21 02:14:00|440.49|438.59|440.47|438.57|440.5|438.6|440.47|438.57|7
1732155250000|2024-11-21 02:14:10|440.52|438.62|440.75|438.85|440.75|438.85|440.52|438.62|12
1732155260000|2024-11-21 02:14:20|440.74|438.84|440.48|438.58|440.74|438.84|440.45|438.55|10
1732155270000|2024-11-21 02:14:30|440.47|438.57|440.45|438.55|440.47|438.57|440.45|438.55|10
1732155280000|2024-11-21 02:14:40|440.44|438.54|440.45|438.55|440.46|438.56|440.36|438.46|12
1732155290000|2024-11-21 02:14:50|440.44|438.54|440.64|438.74|440.64|438.74|440.43|438.53|6
1732155300000|2024-11-21 02:15:00|440.65|438.75|441.06|439.16|441.09|439.19|440.65|438.75|17
1732155310000|2024-11-21 02:15:10|441.07|439.17|441.22|439.32|441.23|439.33|441.07|439.17|9
1732155320000|2024-11-21 02:15:20|441.23|439.33|440.93|439.03|441.23|439.33|440.93|439.03|15
1732155330000|2024-11-21 02:15:30|440.92|439.02|440.57|438.67|440.93|439.03|440.56|438.66|14
1732155340000|2024-11-21 02:15:40|440.56|438.66|439.99|438.09|440.56|438.66|439.99|438.09|27
1732155350000|2024-11-21 02:15:50|439.98|438.08|439.84|437.94|439.98|438.08|439.84|437.94|9
1732155360000|2024-11-21 02:16:00|439.83|437.93|439.36|437.46|439.83|437.93|439.36|437.46|25
1732155370000|2024-11-21 02:16:10|439.11|437.21|439.03|437.13|439.11|437.21|439.03|437.13|12
1732155380000|2024-11-21 02:16:20|439.02|437.12|438.85|436.95|439.03|437.13|438.85|436.95|10
1732155390000|2024-11-21 02:16:30|438.84|436.94|438.86|436.96|438.87|436.97|438.84|436.94|11
1732155400000|2024-11-21 02:16:40|438.85|436.95|438.84|436.94|438.85|436.95|438.83|436.93|7
1732155410000|2024-11-21 02:16:50|438.75|436.85|438.72|436.82|438.75|436.85|438.72|436.82|6
1732155420000|2024-11-21 02:17:00|438.67|436.77|438.31|436.41|438.67|436.77|438.31|436.41|19
1732155430000|2024-11-21 02:17:10|438.3|436.4|438.14|436.24|438.3|436.4|438.13|436.23|13
1732155440000|2024-11-21 02:17:20|438.13|436.23|438|436.1|438.13|436.23|437.92|436.02|5
1732155450000|2024-11-21 02:17:30|437.97|436.07|438.1|436.2|438.1|436.2|437.97|436.07|12
1732155460000|2024-11-21 02:17:40|438.11|436.21|438.4|436.5|438.44|436.54|438.11|436.21|17
1732155470000|2024-11-21 02:17:50|438.42|436.52|438.41|436.51|438.42|436.52|438.41|436.51|6
1732155480000|2024-11-21 02:18:00|438.4|436.5|438.22|436.32|438.4|436.5|438.21|436.31|12
1732155490000|2024-11-21 02:18:10|438.21|436.31|438.45|436.55|438.48|436.58|438.21|436.31|12
1732155500000|2024-11-21 02:18:20|438.44|436.54|438.51|436.61|438.51|436.61|438.4|436.5|9
1732155510000|2024-11-21 02:18:30|438.5|436.6|438.7|436.8|438.77|436.87|438.5|436.6|16
1732155520000|2024-11-21 02:18:40|438.71|436.81|438.87|436.97|438.88|436.98|438.71|436.81|14
1732155530000|2024-11-21 02:18:50|438.86|436.96|438.65|436.75|438.86|436.96|438.65|436.75|13
1732155540000|2024-11-21 02:19:00|438.67|436.77|438.45|436.55|438.68|436.78|438.45|436.55|10
1732155550000|2024-11-21 02:19:10|438.44|436.54|438.6|436.7|438.63|436.73|438.4|436.5|18
1732155560000|2024-11-21 02:19:20|438.61|436.71|439.45|437.55|439.45|437.55|438.61|436.71|21
1732155570000|2024-11-21 02:19:30|439.44|437.54|439.44|437.54|439.44|437.54|439.39|437.49|13
1732155580000|2024-11-21 02:19:40|439.45|437.55|439.58|437.68|439.58|437.68|439.45|437.55|11
1732155590000|2024-11-21 02:19:50|439.59|437.69|439.59|437.69|439.61|437.71|439.59|437.69|9
1732155600000|2024-11-21 02:20:00|439.53|437.63|439.75|437.85|439.76|437.86|439.53|437.63|16
1732155610000|2024-11-21 02:20:10|439.76|437.86|439.84|437.94|439.89|437.99|439.76|437.86|18
1732155620000|2024-11-21 02:20:20|439.87|437.97|439.99|438.09|439.99|438.09|439.83|437.93|13
1732155630000|2024-11-21 02:20:30|440|438.1|440.01|438.11|440.01|438.11|439.83|437.93|13
1732155640000|2024-11-21 02:20:40|440.02|438.12|440.42|438.52|440.42|438.52|440.02|438.12|19
1732155650000|2024-11-21 02:20:50|440.43|438.53|440.5|438.6|440.5|438.6|440.43|438.53|14
1732155660000|2024-11-21 02:21:00|440.49|438.59|440.42|438.52|440.5|438.6|440.4|438.5|7
1732155670000|2024-11-21 02:21:10|440.43|438.53|440.39|438.49|440.45|438.55|440.39|438.49|13
1732155680000|2024-11-21 02:21:20|440.4|438.5|440.62|438.72|440.63|438.73|440.39|438.49|13
1732155690000|2024-11-21 02:21:30|440.67|438.77|440.43|438.53|440.68|438.78|440.33|438.43|14
1732155700000|2024-11-21 02:21:40|440.49|438.59|440.52|438.62|440.52|438.62|440.49|438.59|4
1732155710000|2024-11-21 02:21:50|440.53|438.63|440.44|438.54|440.54|438.64|440.44|438.54|12
1732155720000|2024-11-21 02:22:00|440.48|438.58|439.91|438.01|440.49|438.59|439.91|438.01|25
1732155730000|2024-11-21 02:22:10|439.9|438|440.01|438.11|440.16|438.26|439.9|438|21
1732155740000|2024-11-21 02:22:20|440|438.1|439.64|437.74|440|438.1|439.64|437.74|17
1732155750000|2024-11-21 02:22:30|439.65|437.75|439.42|437.52|439.71|437.81|439.41|437.51|20
1732155760000|2024-11-21 02:22:40|439.43|437.53|439.53|437.63|439.59|437.69|439.43|437.53|12
1732155770000|2024-11-21 02:22:50|439.52|437.62|439.48|437.58|439.52|437.62|439.42|437.52|9
1732155780000|2024-11-21 02:23:00|439.47|437.57|439.62|437.72|439.63|437.73|439.47|437.57|9
1732155790000|2024-11-21 02:23:10|439.61|437.71|439.24|437.34|439.61|437.71|439.24|437.34|16
1732155800000|2024-11-21 02:23:20|439.23|437.33|439.28|437.38|439.28|437.38|439.22|437.32|3
1732155810000|2024-11-21 02:23:30|439.27|437.37|439.16|437.26|439.27|437.37|439.16|437.26|6
1732155820000|2024-11-21 02:23:40|439.15|437.25|438.85|436.95|439.15|437.25|438.85|436.95|13
1732155830000|2024-11-21 02:23:50|438.84|436.94|438.81|436.91|438.85|436.95|438.81|436.91|6
1732155840000|2024-11-21 02:24:00|438.8|436.9|437.93|436.03|438.8|436.9|437.92|436.02|23
1732155850000|2024-11-21 02:24:10|437.92|436.02|437.75|435.85|437.94|436.04|437.75|435.85|21
1732155860000|2024-11-21 02:24:20|437.74|435.84|437.6|435.7|437.74|435.84|437.59|435.69|11
1732155870000|2024-11-21 02:24:30|437.61|435.71|437.19|435.29|437.61|435.71|437.19|435.29|21
1732155880000|2024-11-21 02:24:40|437.18|435.28|437.23|435.33|437.29|435.39|437.18|435.28|9
1732155890000|2024-11-21 02:24:50|437.21|435.31|437.17|435.27|437.23|435.33|437.17|435.27|10
1732155900000|2024-11-21 02:25:00|437.16|435.26|437.23|435.33|437.47|435.57|437.15|435.25|12
1732155910000|2024-11-21 02:25:10|437.22|435.32|436.97|435.07|437.22|435.32|436.97|435.07|18
1732155920000|2024-11-21 02:25:20|436.96|435.06|436.76|434.86|436.96|435.06|436.76|434.86|25
1732155930000|2024-11-21 02:25:30|436.77|434.87|436.76|434.86|436.91|435.01|436.76|434.86|17
1732155940000|2024-11-21 02:25:40|436.75|434.85|436.67|434.77|436.75|434.85|436.66|434.76|14
1732155950000|2024-11-21 02:25:50|436.66|434.76|436.62|434.72|436.66|434.76|436.52|434.62|8
1732155960000|2024-11-21 02:26:00|436.61|434.71|436.66|434.76|436.78|434.88|436.61|434.71|14
1732155970000|2024-11-21 02:26:10|436.65|434.75|436.47|434.57|436.74|434.84|436.47|434.57|17
1732155980000|2024-11-21 02:26:20|436.46|434.56|436.28|434.38|436.46|434.56|436.27|434.37|18
1732155990000|2024-11-21 02:26:30|436.3|434.4|436.77|434.87|436.77|434.87|436.26|434.36|12
1732156000000|2024-11-21 02:26:40|436.78|434.88|437.05|435.15|437.05|435.15|436.78|434.88|17
1732156010000|2024-11-21 02:26:50|437.06|435.16|436.9|435|437.11|435.21|436.86|434.96|19
1732156020000|2024-11-21 02:27:00|436.91|435.01|436.88|434.98|436.95|435.05|436.88|434.98|6
1732156030000|2024-11-21 02:27:10|436.87|434.97|436.58|434.68|436.87|434.97|436.58|434.68|13
1732156040000|2024-11-21 02:27:20|436.57|434.67|436.54|434.64|436.57|434.67|436.54|434.64|7
1732156050000|2024-11-21 02:27:30|436.55|434.65|436.45|434.55|436.58|434.68|436.45|434.55|9
1732156060000|2024-11-21 02:27:40|436.44|434.54|436.25|434.35|436.44|434.54|436.25|434.35|19
1732156070000|2024-11-21 02:27:50|436.24|434.34|436.52|434.62|436.67|434.77|436.24|434.34|20
1732156080000|2024-11-21 02:28:00|436.51|434.61|436.51|434.61|436.54|434.64|436.5|434.6|7
1732156090000|2024-11-21 02:28:10|436.52|434.62|436.12|434.22|436.53|434.63|436.12|434.22|17
1732156100000|2024-11-21 02:28:20|436.11|434.21|435.95|434.05|436.12|434.22|435.91|434.01|17
1732156110000|2024-11-21 02:28:30|436.04|434.14|436.14|434.24|436.14|434.24|436.04|434.14|11
1732156120000|2024-11-21 02:28:40|436.15|434.25|436.21|434.31|436.22|434.32|436.15|434.25|9
1732156130000|2024-11-21 02:28:50|436.08|434.18|435.92|434.02|436.08|434.18|435.92|434.02|19
1732156140000|2024-11-21 02:29:00|435.94|434.04|435.72|433.82|435.95|434.05|435.71|433.81|17
1732156150000|2024-11-21 02:29:10|435.74|433.84|436.02|434.12|436.02|434.12|435.72|433.82|13
1732156160000|2024-11-21 02:29:20|436.01|434.11|435.99|434.09|436.01|434.11|435.96|434.06|16
1732156170000|2024-11-21 02:29:30|435.98|434.08|435.26|433.36|436|434.1|435.26|433.36|15
1732156180000|2024-11-21 02:29:40|435.25|433.35|434.82|432.92|435.26|433.36|434.78|432.88|22
1732156190000|2024-11-21 02:29:50|434.83|432.93|434.75|432.85|434.87|432.97|434.67|432.77|13
1732156200000|2024-11-21 02:30:00|434.74|432.84|434.86|432.96|435|433.1|434.53|432.63|20
1732156210000|2024-11-21 02:30:10|434.85|432.95|434.84|432.94|434.86|432.96|434.82|432.92|16
1732156220000|2024-11-21 02:30:20|434.83|432.93|434.82|432.92|434.88|432.98|434.7|432.8|13
1732156230000|2024-11-21 02:30:30|434.81|432.91|434.67|432.77|434.84|432.94|434.61|432.71|18
1732156240000|2024-11-21 02:30:40|434.68|432.78|435.3|433.4|435.31|433.41|434.68|432.78|23
1732156250000|2024-11-21 02:30:50|435.31|433.41|435.36|433.46|435.36|433.46|435.3|433.4|11
1732156260000|2024-11-21 02:31:00|435.37|433.47|434.8|432.9|435.37|433.47|434.8|432.9|23
1732156270000|2024-11-21 02:31:10|434.65|432.75|434.95|433.05|435.01|433.11|434.64|432.74|23
1732156280000|2024-11-21 02:31:20|434.93|433.03|435.42|433.52|435.55|433.65|434.82|432.92|24
1732156290000|2024-11-21 02:31:30|435.38|433.48|435.59|433.69|435.59|433.69|435.32|433.42|21
1732156300000|2024-11-21 02:31:40|435.6|433.7|435.43|433.53|435.68|433.78|435.35|433.45|23
1732156310000|2024-11-21 02:31:50|435.44|433.54|435.48|433.58|435.66|433.76|435.44|433.54|14
1732156320000|2024-11-21 02:32:00|435.47|433.57|434.99|433.09|435.47|433.57|434.99|433.09|28
1732156330000|2024-11-21 02:32:10|434.98|433.08|434.91|433.01|434.98|433.08|434.9|433|14
1732156340000|2024-11-21 02:32:20|434.86|432.96|435.49|433.59|435.5|433.6|434.85|432.95|19
1732156350000|2024-11-21 02:32:30|435.48|433.58|435.82|433.92|435.87|433.97|435.46|433.56|16
1732156360000|2024-11-21 02:32:40|435.84|433.94|435.92|434.02|436.03|434.13|435.84|433.94|17
1732156370000|2024-11-21 02:32:50|435.91|434.01|435.56|433.66|435.91|434.01|435.56|433.66|26
1732156380000|2024-11-21 02:33:00|435.55|433.65|435.54|433.64|435.55|433.65|435.53|433.63|4
1732156390000|2024-11-21 02:33:10|435.53|433.63|435.7|433.8|435.75|433.85|435.53|433.63|7
1732156400000|2024-11-21 02:33:20|435.77|433.87|436.19|434.29|436.35|434.45|435.77|433.87|25
1732156410000|2024-11-21 02:33:30|436.18|434.28|435.41|433.51|436.18|434.28|435.41|433.51|34
1732156420000|2024-11-21 02:33:40|435.29|433.39|435.07|433.17|435.29|433.39|435.06|433.16|23
1732156430000|2024-11-21 02:33:50|434.9|433|434.81|432.91|435.07|433.17|434.79|432.89|19
1732156440000|2024-11-21 02:34:00|434.86|432.96|434.66|432.76|434.86|432.96|434.66|432.76|11
1732156450000|2024-11-21 02:34:10|434.65|432.75|434.5|432.6|434.65|432.75|434.5|432.6|8
1732156460000|2024-11-21 02:34:20|434.47|432.57|433.71|431.81|434.47|432.57|433.71|431.81|25
1732156470000|2024-11-21 02:34:30|433.7|431.8|433.07|431.17|433.7|431.8|433.06|431.16|18
1732156480000|2024-11-21 02:34:40|433.06|431.16|432.87|430.97|433.06|431.16|432.84|430.94|16
1732156490000|2024-11-21 02:34:50|432.88|430.98|432.92|431.02|432.93|431.03|432.87|430.97|13
1732156500000|2024-11-21 02:35:00|432.93|431.03|434.03|432.13|434.03|432.13|432.93|431.03|24
1732156510000|2024-11-21 02:35:10|434.04|432.14|434.17|432.27|434.22|432.32|434.03|432.13|16
1732156520000|2024-11-21 02:35:20|434.16|432.26|433.89|431.99|434.17|432.27|433.88|431.98|22
1732156530000|2024-11-21 02:35:30|433.9|432|434|432.1|434.01|432.11|433.87|431.97|15
1732156540000|2024-11-21 02:35:40|434.02|432.12|433.93|432.03|434.02|432.12|433.92|432.02|16
1732156550000|2024-11-21 02:35:50|433.94|432.04|433.85|431.95|433.94|432.04|433.8|431.9|13
1732156560000|2024-11-21 02:36:00|433.86|431.96|433.84|431.94|434.06|432.16|433.81|431.91|18
1732156570000|2024-11-21 02:36:10|433.85|431.95|433.9|432|433.92|432.02|433.84|431.94|10
1732156580000|2024-11-21 02:36:20|433.97|432.07|434.63|432.73|434.63|432.73|433.97|432.07|22
1732156590000|2024-11-21 02:36:30|434.64|432.74|434.56|432.66|434.68|432.78|434.55|432.65|17
1732156600000|2024-11-21 02:36:40|434.57|432.67|434.42|432.52|434.59|432.69|434.41|432.51|7
1732156610000|2024-11-21 02:36:50|434.41|432.51|434.61|432.71|434.61|432.71|434.4|432.5|13
1732156620000|2024-11-21 02:37:00|434.6|432.7|434.23|432.33|434.63|432.73|434.23|432.33|17
1732156630000|2024-11-21 02:37:10|434.22|432.32|433.93|432.03|434.23|432.33|433.89|431.99|18
1732156640000|2024-11-21 02:37:20|433.94|432.04|433.47|431.57|434.13|432.23|433.47|431.57|21
1732156650000|2024-11-21 02:37:30|433.46|431.56|433.31|431.41|433.46|431.56|433.31|431.41|17
1732156660000|2024-11-21 02:37:40|433.27|431.37|433.32|431.42|433.32|431.42|433.27|431.37|4
1732156670000|2024-11-21 02:37:50|433.33|431.43|433.21|431.31|433.33|431.43|433.21|431.31|4
1732156680000|2024-11-21 02:38:00|433.22|431.32|433.31|431.41|433.51|431.61|433.2|431.3|28
1732156690000|2024-11-21 02:38:10|433.29|431.39|432.78|430.88|433.29|431.39|432.76|430.86|19
1732156700000|2024-11-21 02:38:20|432.79|430.89|432.78|430.88|433.08|431.18|432.78|430.88|21
1732156710000|2024-11-21 02:38:30|432.77|430.87|433.14|431.24|433.24|431.34|432.75|430.85|26
1732156720000|2024-11-21 02:38:40|433.15|431.25|432.6|430.7|433.26|431.36|432.59|430.69|24
1732156730000|2024-11-21 02:38:50|432.59|430.69|432.83|430.93|432.84|430.94|432.59|430.69|13
1732156740000|2024-11-21 02:39:00|432.84|430.94|432.77|430.87|432.84|430.94|432.75|430.85|12
1732156750000|2024-11-21 02:39:10|432.78|430.88|432.73|430.83|432.78|430.88|432.62|430.72|16
1732156760000|2024-11-21 02:39:20|432.74|430.84|432.94|431.04|433.04|431.14|432.74|430.84|20
1732156770000|2024-11-21 02:39:30|432.93|431.03|432.54|430.64|432.93|431.03|432.54|430.64|19
1732156780000|2024-11-21 02:39:40|432.55|430.65|432.24|430.34|432.55|430.65|432.23|430.33|9
1732156790000|2024-11-21 02:39:50|432.23|430.33|432.06|430.16|432.23|430.33|432.06|430.16|13
1732156800000|2024-11-21 02:40:00|432.29|430.39|432.45|430.55|432.77|430.87|432.23|430.33|21
1732156810000|2024-11-21 02:40:10|432.46|430.56|432.32|430.42|432.46|430.56|432.26|430.36|21
1732156820000|2024-11-21 02:40:20|432.33|430.43|432.36|430.46|432.36|430.46|432.3|430.4|15
1732156830000|2024-11-21 02:40:30|432.37|430.47|432.2|430.3|432.41|430.51|432.17|430.27|17
1732156840000|2024-11-21 02:40:40|432.21|430.31|432.48|430.58|432.48|430.58|432.21|430.31|14
1732156850000|2024-11-21 02:40:50|432.49|430.59|432.65|430.75|432.65|430.75|432.49|430.59|20
1732156860000|2024-11-21 02:41:00|432.66|430.76|431.83|429.93|432.84|430.94|431.71|429.81|20
1732156870000|2024-11-21 02:41:10|431.82|429.92|431.69|429.79|431.82|429.92|431.68|429.78|15
1732156880000|2024-11-21 02:41:20|431.5|429.6|430.82|428.92|431.5|429.6|430.82|428.92|24
1732156890000|2024-11-21 02:41:30|430.81|428.91|431.28|429.38|431.28|429.38|430.78|428.88|16
1732156900000|2024-11-21 02:41:40|431.29|429.39|431.85|429.95|431.85|429.95|431.29|429.39|17
1732156910000|2024-11-21 02:41:50|431.84|429.94|431.31|429.41|431.84|429.94|431.31|429.41|24
1732156920000|2024-11-21 02:42:00|431.3|429.4|430.95|429.05|431.3|429.4|430.95|429.05|13
1732156930000|2024-11-21 02:42:10|430.94|429.04|430.93|429.03|430.94|429.04|430.88|428.98|11
1732156940000|2024-11-21 02:42:20|430.91|429.01|430.63|428.73|430.92|429.02|430.59|428.69|14
1732156950000|2024-11-21 02:42:30|430.62|428.72|430.8|428.9|430.8|428.9|430.6|428.7|10
1732156960000|2024-11-21 02:42:40|430.81|428.91|430.92|429.02|430.94|429.04|430.81|428.91|14
1732156970000|2024-11-21 02:42:50|430.91|429.01|430.74|428.84|430.91|429.01|430.73|428.83|9
1732156980000|2024-11-21 02:43:00|430.75|428.85|431.17|429.27|431.2|429.3|430.75|428.85|23
1732156990000|2024-11-21 02:43:10|431.16|429.26|431.24|429.34|431.24|429.34|431.05|429.15|15
1732157000000|2024-11-21 02:43:20|431.25|429.35|431.3|429.4|431.32|429.42|431.16|429.26|22
1732157010000|2024-11-21 02:43:30|431.31|429.41|431.3|429.4|431.32|429.42|431.3|429.4|4
1732157020000|2024-11-21 02:43:40|431.24|429.34|430.9|429|431.24|429.34|430.9|429|14
1732157030000|2024-11-21 02:43:50|430.89|428.99|430.87|428.97|430.89|428.99|430.84|428.94|5
1732157040000|2024-11-21 02:44:00|430.88|428.98|430.75|428.85|430.88|428.98|430.7|428.8|11
1732157050000|2024-11-21 02:44:10|430.76|428.86|430.84|428.94|430.91|429.01|430.76|428.86|10
1732157060000|2024-11-21 02:44:20|430.83|428.93|430.61|428.71|430.84|428.94|430.6|428.7|13
1732157070000|2024-11-21 02:44:30|430.62|428.72|430.62|428.72|430.63|428.73|430.5|428.6|8
1732157080000|2024-11-21 02:44:40|430.63|428.73|430.34|428.44|430.63|428.73|430.27|428.37|8
1732157090000|2024-11-21 02:44:50|430.33|428.43|430.19|428.29|430.33|428.43|430.07|428.17|16
1732157100000|2024-11-21 02:45:00|430.2|428.3|430.73|428.83|430.73|428.83|430.2|428.3|31
1732157110000|2024-11-21 02:45:10|430.74|428.84|431.32|429.42|431.32|429.42|430.74|428.84|24
1732157120000|2024-11-21 02:45:20|431.33|429.43|431.22|429.32|431.51|429.61|431.17|429.27|18
1732157130000|2024-11-21 02:45:30|431.24|429.34|431.76|429.86|431.76|429.86|431.24|429.34|34
1732157140000|2024-11-21 02:45:40|431.77|429.87|431.98|430.08|431.98|430.08|431.77|429.87|20
1732157150000|2024-11-21 02:45:50|431.7|429.8|431.82|429.92|431.83|429.93|431.68|429.78|13
1732157160000|2024-11-21 02:46:00|431.83|429.93|431.88|429.98|431.9|430|431.82|429.92|15
1732157170000|2024-11-21 02:46:10|431.89|429.99|432.29|430.39|432.29|430.39|431.89|429.99|10
1732157180000|2024-11-21 02:46:20|432.3|430.4|432.82|430.92|432.82|430.92|432.3|430.4|23
1732157190000|2024-11-21 02:46:30|432.81|430.91|433.22|431.32|433.22|431.32|432.8|430.9|22
1732157200000|2024-11-21 02:46:40|433.23|431.33|433.61|431.71|433.61|431.71|433.23|431.33|24
1732157210000|2024-11-21 02:46:50|433.62|431.72|434.1|432.2|434.11|432.21|433.62|431.72|20
1732157220000|2024-11-21 02:47:00|434.11|432.21|434.69|432.79|434.71|432.81|434.11|432.21|19
1732157230000|2024-11-21 02:47:10|434.68|432.78|434.64|432.74|434.68|432.78|434.59|432.69|19
1732157240000|2024-11-21 02:47:20|434.63|432.73|434.4|432.5|434.65|432.75|434.37|432.47|13
1732157250000|2024-11-21 02:47:30|434.41|432.51|434.45|432.55|434.68|432.78|434.41|432.51|15
1732157260000|2024-11-21 02:47:40|434.46|432.56|434.55|432.65|434.55|432.65|434.45|432.55|10
1732157270000|2024-11-21 02:47:50|434.54|432.64|434.46|432.56|434.61|432.71|434.46|432.56|11
1732157280000|2024-11-21 02:48:00|434.47|432.57|434.25|432.35|434.48|432.58|434.18|432.28|15
1732157290000|2024-11-21 02:48:10|434.3|432.4|434.73|432.83|434.73|432.83|434.3|432.4|18
1732157300000|2024-11-21 02:48:20|434.74|432.84|434.69|432.79|434.84|432.94|434.69|432.79|19
1732157310000|2024-11-21 02:48:30|434.7|432.8|434.66|432.76|434.75|432.85|434.66|432.76|13
1732157320000|2024-11-21 02:48:40|434.67|432.77|434.43|432.53|434.7|432.8|434.42|432.52|15
1732157330000|2024-11-21 02:48:50|434.42|432.52|434.39|432.49|434.42|432.52|434.36|432.46|14
1732157340000|2024-11-21 02:49:00|434.38|432.48|434.4|432.5|434.4|432.5|434.38|432.48|11
1732157350000|2024-11-21 02:49:10|434.45|432.55|434.46|432.56|434.58|432.68|434.43|432.53|14
1732157360000|2024-11-21 02:49:20|434.47|432.57|434.5|432.6|434.68|432.78|434.47|432.57|19
1732157370000|2024-11-21 02:49:30|434.55|432.65|434.3|432.4|434.55|432.65|434.24|432.34|19
1732157380000|2024-11-21 02:49:40|434.36|432.46|434.44|432.54|434.44|432.54|434.36|432.46|9
1732157390000|2024-11-21 02:49:50|434.45|432.55|434.82|432.92|434.84|432.94|434.45|432.55|13
1732157400000|2024-11-21 02:50:00|434.81|432.91|434.47|432.57|434.82|432.92|434.46|432.56|20
1732157410000|2024-11-21 02:50:10|434.49|432.59|434.05|432.15|434.5|432.6|434.05|432.15|21
1732157420000|2024-11-21 02:50:20|434.06|432.16|434.1|432.2|434.1|432.2|434.06|432.16|11
1732157430000|2024-11-21 02:50:30|434.09|432.19|433.85|431.95|434.09|432.19|433.77|431.87|19
1732157440000|2024-11-21 02:50:40|433.86|431.96|433.75|431.85|433.9|432|433.71|431.81|13
1732157450000|2024-11-21 02:50:50|433.74|431.84|433.34|431.44|433.74|431.84|433.28|431.38|20
1732157460000|2024-11-21 02:51:00|433.35|431.45|433.23|431.33|433.41|431.51|433.23|431.33|16
1732157470000|2024-11-21 02:51:10|433.24|431.34|433.5|431.6|433.56|431.66|433.09|431.19|21
1732157480000|2024-11-21 02:51:20|433.51|431.61|433.54|431.64|433.54|431.64|433.49|431.59|14
1732157490000|2024-11-21 02:51:30|433.55|431.65|433.22|431.32|433.55|431.65|433.22|431.32|15
1732157500000|2024-11-21 02:51:40|433.08|431.18|432.69|430.79|433.08|431.18|432.69|430.79|19
1732157510000|2024-11-21 02:51:50|432.68|430.78|432.11|430.21|432.68|430.78|432.11|430.21|24
1732157520000|2024-11-21 02:52:00|432.12|430.22|432.01|430.11|432.14|430.24|432.01|430.11|16
1732157530000|2024-11-21 02:52:10|432.02|430.12|431.8|429.9|432.02|430.12|431.74|429.84|15
1732157540000|2024-11-21 02:52:20|431.81|429.91|431.76|429.86|431.81|429.91|431.68|429.78|13
1732157550000|2024-11-21 02:52:30|431.77|429.87|431.99|430.09|432|430.1|431.77|429.87|11
1732157560000|2024-11-21 02:52:40|432|430.1|432.2|430.3|432.21|430.31|431.99|430.09|14
1732157570000|2024-11-21 02:52:50|432.21|430.31|432.39|430.49|432.39|430.49|432.21|430.31|16
1732157580000|2024-11-21 02:53:00|432.4|430.5|432.64|430.74|432.71|430.81|432.4|430.5|15
1732157590000|2024-11-21 02:53:10|432.65|430.75|432.94|431.04|433.02|431.12|432.65|430.75|11
1732157600000|2024-11-21 02:53:20|432.93|431.03|432.7|430.8|432.93|431.03|432.68|430.78|11
1732157610000|2024-11-21 02:53:30|432.69|430.79|432.73|430.83|432.94|431.04|432.67|430.77|19
1732157620000|2024-11-21 02:53:40|432.72|430.82|432.65|430.75|432.74|430.84|432.64|430.74|16
1732157630000|2024-11-21 02:53:50|432.66|430.76|432.64|430.74|432.66|430.76|432.61|430.71|13
1732157640000|2024-11-21 02:54:00|432.65|430.75|432.43|430.53|432.65|430.75|432.35|430.45|18
1732157650000|2024-11-21 02:54:10|432.44|430.54|432.34|430.44|432.58|430.68|432.32|430.42|19
1732157660000|2024-11-21 02:54:20|432.33|430.43|432.37|430.47|432.37|430.47|432.23|430.33|17
1732157670000|2024-11-21 02:54:30|432.38|430.48|432.26|430.36|432.41|430.51|432.17|430.27|15
1732157680000|2024-11-21 02:54:40|432.17|430.27|432.47|430.57|432.49|430.59|432.17|430.27|16
1732157690000|2024-11-21 02:54:50|432.62|430.72|432.67|430.77|432.67|430.77|432.62|430.72|13
1732157700000|2024-11-21 02:55:00|432.68|430.78|432.85|430.95|432.85|430.95|432.68|430.78|13
1732157710000|2024-11-21 02:55:10|432.84|430.94|432.26|430.36|432.84|430.94|432.26|430.36|17
1732157720000|2024-11-21 02:55:20|432.27|430.37|432.28|430.38|432.3|430.4|432.27|430.37|12
1732157730000|2024-11-21 02:55:30|432.29|430.39|432.1|430.2|432.29|430.39|432.04|430.14|10
1732157740000|2024-11-21 02:55:40|432.13|430.23|432.37|430.47|432.37|430.47|432.13|430.23|13
1732157750000|2024-11-21 02:55:50|432.48|430.58|432.61|430.71|432.61|430.71|432.48|430.58|10
1732157760000|2024-11-21 02:56:00|432.64|430.74|432.89|430.99|432.89|430.99|432.64|430.74|17
1732157770000|2024-11-21 02:56:10|432.9|431|433.04|431.14|433.05|431.15|432.9|431|11
1732157780000|2024-11-21 02:56:20|433.05|431.15|433.02|431.12|433.06|431.16|432.98|431.08|13
1732157790000|2024-11-21 02:56:30|433.03|431.13|432.69|430.79|433.03|431.13|432.68|430.78|21
1732157800000|2024-11-21 02:56:40|432.7|430.8|432.63|430.73|432.7|430.8|432.53|430.63|16
1732157810000|2024-11-21 02:56:50|432.64|430.74|432.95|431.05|432.95|431.05|432.64|430.74|14
1732157820000|2024-11-21 02:57:00|432.96|431.06|432.99|431.09|433.1|431.2|432.96|431.06|12
1732157830000|2024-11-21 02:57:10|433|431.1|432.94|431.04|433|431.1|432.92|431.02|12
1732157840000|2024-11-21 02:57:20|432.95|431.05|432.83|430.93|433.13|431.23|432.66|430.76|16
1732157850000|2024-11-21 02:57:30|432.84|430.94|432.69|430.79|432.84|430.94|432.56|430.66|13
1732157860000|2024-11-21 02:57:40|432.7|430.8|432.82|430.92|432.82|430.92|432.7|430.8|15
1732157870000|2024-11-21 02:57:50|432.83|430.93|432.82|430.92|432.85|430.95|432.82|430.92|10
1732157880000|2024-11-21 02:58:00|432.73|430.83|433.05|431.15|433.05|431.15|432.72|430.82|16
1732157890000|2024-11-21 02:58:10|433.06|431.16|433.19|431.29|433.19|431.29|433.05|431.15|10
1732157900000|2024-11-21 02:58:20|433.2|431.3|433.35|431.45|433.35|431.45|433.2|431.3|11
1732157910000|2024-11-21 02:58:30|433.24|431.34|433.24|431.34|433.25|431.35|433.23|431.33|17
1732157920000|2024-11-21 02:58:40|433.23|431.33|433.48|431.58|433.48|431.58|433.2|431.3|12
1732157930000|2024-11-21 02:58:50|433.5|431.6|433.38|431.48|433.5|431.6|433.04|431.14|9
1732157940000|2024-11-21 02:59:00|433.39|431.49|433.43|431.53|433.43|431.53|433.27|431.37|16
1732157950000|2024-11-21 02:59:10|433.4|431.5|433.44|431.54|433.44|431.54|433.4|431.5|7
1732157960000|2024-11-21 02:59:20|433.45|431.55|433.77|431.87|433.77|431.87|433.45|431.55|15
1732157970000|2024-11-21 02:59:30|433.78|431.88|433.92|432.02|433.92|432.02|433.77|431.87|9
1732157980000|2024-11-21 02:59:40|433.96|432.06|433.82|431.92|433.98|432.08|433.82|431.92|11
1732157990000|2024-11-21 02:59:50|433.83|431.93|433.88|431.98|433.88|431.98|433.83|431.93|11
1732158000000|2024-11-21 03:00:00|433.95|432.05|433.44|431.54|433.95|432.05|433.34|431.44|23
1732158010000|2024-11-21 03:00:10|433.43|431.53|433.15|431.25|433.48|431.58|433.09|431.19|20
1732158020000|2024-11-21 03:00:20|433.14|431.24|432.94|431.04|433.14|431.24|432.94|431.04|17
1732158030000|2024-11-21 03:00:30|432.95|431.05|433.04|431.14|433.05|431.15|432.93|431.03|12
1732158040000|2024-11-21 03:00:40|433.05|431.15|433.44|431.54|433.44|431.54|433.05|431.15|11
1732158050000|2024-11-21 03:00:50|433.43|431.53|433.65|431.75|433.65|431.75|433.42|431.52|17
1732158060000|2024-11-21 03:01:00|433.66|431.76|433.88|431.98|433.88|431.98|433.66|431.76|13
1732158070000|2024-11-21 03:01:10|433.89|431.99|434.23|432.33|434.23|432.33|433.88|431.98|19
1732158080000|2024-11-21 03:01:20|434.24|432.34|434.26|432.36|434.27|432.37|434.24|432.34|9
1732158090000|2024-11-21 03:01:30|434.27|432.37|434.05|432.15|434.41|432.51|434.02|432.12|17
1732158100000|2024-11-21 03:01:40|434.06|432.16|434.67|432.77|434.67|432.77|434.06|432.16|20
1732158110000|2024-11-21 03:01:50|434.68|432.78|434.66|432.76|434.69|432.79|434.66|432.76|7
1732158120000|2024-11-21 03:02:00|434.53|432.63|434.46|432.56|434.53|432.63|434.32|432.42|14
1732158130000|2024-11-21 03:02:10|434.47|432.57|434.47|432.57|434.48|432.58|434.28|432.38|12
1732158140000|2024-11-21 03:02:20|434.46|432.56|434.31|432.41|434.47|432.57|434.31|432.41|12
1732158150000|2024-11-21 03:02:30|434.3|432.4|433.98|432.08|434.3|432.4|433.98|432.08|13
1732158160000|2024-11-21 03:02:40|433.97|432.07|434.1|432.2|434.1|432.2|433.93|432.03|9
1732158170000|2024-11-21 03:02:50|434.09|432.19|433.42|431.52|434.09|432.19|433.42|431.52|27
1732158180000|2024-11-21 03:03:00|433.41|431.51|433.43|431.53|433.43|431.53|433.21|431.31|22
1732158190000|2024-11-21 03:03:10|433.44|431.54|433.75|431.85|433.8|431.9|433.44|431.54|24
1732158200000|2024-11-21 03:03:20|433.77|431.87|434.13|432.23|434.13|432.23|433.77|431.87|19
1732158210000|2024-11-21 03:03:30|434.19|432.29|434.13|432.23|434.23|432.33|434.13|432.23|14
1732158220000|2024-11-21 03:03:40|434.12|432.22|433.78|431.88|434.12|432.22|433.78|431.88|17
1732158230000|2024-11-21 03:03:50|433.7|431.8|433.93|432.03|433.96|432.06|433.7|431.8|11
1732158240000|2024-11-21 03:04:00|433.91|432.01|434.15|432.25|434.17|432.27|433.9|432|14
1732158250000|2024-11-21 03:04:10|434.21|432.31|434.51|432.61|434.53|432.63|434.21|432.31|23
1732158260000|2024-11-21 03:04:20|434.5|432.6|434.47|432.57|434.5|432.6|434.32|432.42|14
1732158270000|2024-11-21 03:04:30|434.44|432.54|434.55|432.65|434.55|432.65|434.44|432.54|12
1732158280000|2024-11-21 03:04:40|434.56|432.66|434.49|432.59|434.57|432.67|434.49|432.59|8
1732158290000|2024-11-21 03:04:50|434.36|432.46|434.72|432.82|434.72|432.82|434.36|432.46|21
1732158300000|2024-11-21 03:05:00|434.73|432.83|435.4|433.5|435.4|433.5|434.73|432.83|24
1732158310000|2024-11-21 03:05:10|435.41|433.51|435.24|433.34|435.42|433.52|435.24|433.34|13
1732158320000|2024-11-21 03:05:20|435.23|433.33|435.14|433.24|435.23|433.33|435.14|433.24|10
1732158330000|2024-11-21 03:05:30|435.13|433.23|435.11|433.21|435.13|433.23|435.11|433.21|7
1732158340000|2024-11-21 03:05:40|435.1|433.2|434.73|432.83|435.1|433.2|434.73|432.83|12
1732158350000|2024-11-21 03:05:50|434.75|432.85|434.95|433.05|435.07|433.17|434.73|432.83|21
1732158360000|2024-11-21 03:06:00|435.05|433.15|435.28|433.38|435.28|433.38|435.05|433.15|8
1732158370000|2024-11-21 03:06:10|435.52|433.62|435.55|433.65|435.57|433.67|435.48|433.58|20
1732158380000|2024-11-21 03:06:20|435.56|433.66|435.67|433.77|435.75|433.85|435.56|433.66|17
1732158390000|2024-11-21 03:06:30|435.68|433.78|435.93|434.03|435.94|434.04|435.68|433.78|15
1732158400000|2024-11-21 03:06:40|435.94|434.04|436.25|434.35|436.26|434.36|435.94|434.04|18
1732158410000|2024-11-21 03:06:50|436.15|434.25|436.38|434.48|436.38|434.48|436.15|434.25|9
1732158420000|2024-11-21 03:07:00|436.39|434.49|436.55|434.65|436.55|434.65|436.37|434.47|9
1732158430000|2024-11-21 03:07:10|436.53|434.63|436.75|434.85|436.76|434.86|436.53|434.63|18
1732158440000|2024-11-21 03:07:20|436.72|434.82|436.74|434.84|436.76|434.86|436.72|434.82|5
1732158450000|2024-11-21 03:07:30|436.79|434.89|437.08|435.18|437.08|435.18|436.79|434.89|11
1732158460000|2024-11-21 03:07:40|437.09|435.19|437.25|435.35|437.26|435.36|437.09|435.19|6
1732158470000|2024-11-21 03:07:50|437.24|435.34|437.65|435.75|437.65|435.75|437.24|435.34|12
1732158480000|2024-11-21 03:08:00|437.64|435.74|437.65|435.75|437.65|435.75|437.6|435.7|13
1732158490000|2024-11-21 03:08:10|437.66|435.76|437.99|436.09|438.1|436.2|437.66|435.76|23
1732158500000|2024-11-21 03:08:20|437.98|436.08|438.02|436.12|438.02|436.12|437.95|436.05|11
1732158510000|2024-11-21 03:08:30|438.12|436.22|438.09|436.19|438.12|436.22|438.08|436.18|8
1732158520000|2024-11-21 03:08:40|438.08|436.18|437.92|436.02|438.09|436.19|437.92|436.02|13
1732158530000|2024-11-21 03:08:50|437.91|436.01|437.55|435.65|437.91|436.01|437.54|435.64|12
1732158540000|2024-11-21 03:09:00|437.56|435.66|437.3|435.4|437.57|435.67|437.22|435.32|18
1732158550000|2024-11-21 03:09:10|437.28|435.38|437.21|435.31|437.28|435.38|437.21|435.31|10
1732158560000|2024-11-21 03:09:20|437.2|435.3|437.36|435.46|437.39|435.49|437.2|435.3|9
1732158570000|2024-11-21 03:09:30|437.42|435.52|437.73|435.83|437.74|435.84|437.42|435.52|19
1732158580000|2024-11-21 03:09:40|437.74|435.84|437.75|435.85|437.8|435.9|437.73|435.83|8
1732158590000|2024-11-21 03:09:50|437.74|435.84|437.56|435.66|437.74|435.84|437.5|435.6|17
1732158600000|2024-11-21 03:10:00|437.57|435.67|437.73|435.83|437.79|435.89|437.57|435.67|12
1732158610000|2024-11-21 03:10:10|437.72|435.82|437.07|435.17|437.72|435.82|437.07|435.17|19
1732158620000|2024-11-21 03:10:20|437.06|435.16|436.81|434.91|437.06|435.16|436.81|434.91|15
1732158630000|2024-11-21 03:10:30|436.8|434.9|436.7|434.8|436.8|434.9|436.7|434.8|11
1732158640000|2024-11-21 03:10:40|436.71|434.81|437.18|435.28|437.18|435.28|436.69|434.79|20
1732158650000|2024-11-21 03:10:50|437.33|435.43|437.33|435.43|437.34|435.44|437.29|435.39|9
1732158660000|2024-11-21 03:11:00|437.34|435.44|437.76|435.86|437.76|435.86|437.33|435.43|24
1732158670000|2024-11-21 03:11:10|437.77|435.87|438.21|436.31|438.21|436.31|437.77|435.87|17
1732158680000|2024-11-21 03:11:20|438.22|436.32|438.26|436.36|438.27|436.37|438.18|436.28|18
1732158690000|2024-11-21 03:11:30|438.23|436.33|438.21|436.31|438.25|436.35|438.2|436.3|9
1732158700000|2024-11-21 03:11:40|438.22|436.32|438.43|436.53|438.44|436.54|438.22|436.32|13
1732158710000|2024-11-21 03:11:50|438.44|436.54|438.39|436.49|438.44|436.54|438.39|436.49|8
1732158720000|2024-11-21 03:12:00|438.38|436.48|438.14|436.24|438.38|436.48|438.14|436.24|13
1732158730000|2024-11-21 03:12:10|438.13|436.23|438.03|436.13|438.13|436.23|438|436.1|10
1732158740000|2024-11-21 03:12:20|438.02|436.12|438.26|436.36|438.26|436.36|438.02|436.12|6
1732158750000|2024-11-21 03:12:30|438.24|436.34|438.18|436.28|438.24|436.34|438.18|436.28|8
1732158760000|2024-11-21 03:12:40|438.24|436.34|438.26|436.36|438.28|436.38|438.24|436.34|4
1732158770000|2024-11-21 03:12:50|438.1|436.2|437.84|435.94|438.1|436.2|437.82|435.92|20
1732158780000|2024-11-21 03:13:00|438.05|436.15|438|436.1|438.05|436.15|438|436.1|2
1732158790000|2024-11-21 03:13:10|437.99|436.09|438.23|436.33|438.23|436.33|437.98|436.08|8
1732158800000|2024-11-21 03:13:20|438.24|436.34|438.16|436.26|438.27|436.37|438.16|436.26|16
1732158810000|2024-11-21 03:13:30|438.15|436.25|437.86|435.96|438.15|436.25|437.86|435.96|16
1732158820000|2024-11-21 03:13:40|437.85|435.95|437.92|436.02|437.92|436.02|437.83|435.93|6
1732158830000|2024-11-21 03:13:50|437.91|436.01|437.91|436.01|437.91|436.01|437.91|436.01|1
1732158840000|2024-11-21 03:14:00|437.92|436.02|438.22|436.32|438.22|436.32|437.92|436.02|9
1732158850000|2024-11-21 03:14:10|438.21|436.31|438.21|436.31|438.21|436.31|438.2|436.3|3
1732158860000|2024-11-21 03:14:20|438.22|436.32|438.23|436.33|438.23|436.33|438.22|436.32|4
1732158870000|2024-11-21 03:14:30|438.42|436.52|438.41|436.51|438.42|436.52|438.4|436.5|6
1732158880000|2024-11-21 03:14:40|438.4|436.5|438.39|436.49|438.4|436.5|438.38|436.48|6
1732158890000|2024-11-21 03:14:50|438.38|436.48|437.99|436.09|438.38|436.48|437.99|436.09|9
1732158900000|2024-11-21 03:15:00|437.98|436.08|438.23|436.33|438.23|436.33|437.96|436.06|20
1732158910000|2024-11-21 03:15:10|438.24|436.34|438.51|436.61|438.63|436.73|438.24|436.34|25
1732158920000|2024-11-21 03:15:20|438.5|436.6|438.65|436.75|438.65|436.75|438.5|436.6|6
1732158930000|2024-11-21 03:15:30|438.63|436.73|438.59|436.69|438.65|436.75|438.58|436.68|11
1732158940000|2024-11-21 03:15:40|438.47|436.57|438.49|436.59|438.49|436.59|438.47|436.57|5
1732158950000|2024-11-21 03:15:50|438.48|436.58|438.47|436.57|438.48|436.58|438.47|436.57|2
1732158960000|2024-11-21 03:16:00|438.46|436.56|438.04|436.14|438.48|436.58|438.03|436.13|9
1732158970000|2024-11-21 03:16:10|438.05|436.15|438.31|436.41|438.31|436.41|438.04|436.14|16
1732158980000|2024-11-21 03:16:20|438.35|436.45|438.41|436.51|438.41|436.51|438.35|436.45|9
1732158990000|2024-11-21 03:16:30|438.39|436.49|438.07|436.17|438.4|436.5|438.05|436.15|15
1732159000000|2024-11-21 03:16:40|438.06|436.16|438.05|436.15|438.06|436.16|438.03|436.13|4
1732159010000|2024-11-21 03:16:50|438.09|436.19|437.9|436|438.09|436.19|437.9|436|10
1732159020000|2024-11-21 03:17:00|437.89|435.99|437.66|435.76|437.89|435.99|437.66|435.76|9
1732159030000|2024-11-21 03:17:10|437.65|435.75|437.59|435.69|437.65|435.75|437.59|435.69|7
1732159040000|2024-11-21 03:17:20|437.58|435.68|436.83|434.93|437.58|435.68|436.72|434.82|22
1732159050000|2024-11-21 03:17:30|436.82|434.92|436.47|434.57|436.82|434.92|436.47|434.57|21
1732159060000|2024-11-21 03:17:40|436.46|434.56|436.19|434.29|436.46|434.56|436.19|434.29|23
1732159070000|2024-11-21 03:17:50|436.18|434.28|436.29|434.39|436.29|434.39|436.18|434.28|7
1732159080000|2024-11-21 03:18:00|436.36|434.46|436.18|434.28|436.36|434.46|436.18|434.28|18
1732159090000|2024-11-21 03:18:10|436.17|434.27|435.89|433.99|436.19|434.29|435.89|433.99|17
1732159100000|2024-11-21 03:18:20|435.88|433.98|435.83|433.93|435.88|433.98|435.83|433.93|6
1732159110000|2024-11-21 03:18:30|435.92|434.02|435.68|433.78|435.92|434.02|435.67|433.77|14
1732159120000|2024-11-21 03:18:40|435.74|433.84|435.9|434|435.9|434|435.74|433.84|10
1732159130000|2024-11-21 03:18:50|435.89|433.99|436.17|434.27|436.17|434.27|435.89|433.99|8
1732159140000|2024-11-21 03:19:00|436.19|434.29|436.37|434.47|436.37|434.47|436.18|434.28|16
1732159150000|2024-11-21 03:19:10|436.38|434.48|436.35|434.45|436.38|434.48|436.34|434.44|6
1732159160000|2024-11-21 03:19:20|436.4|434.5|436.44|434.54|436.45|434.55|436.4|434.5|6
1732159170000|2024-11-21 03:19:30|436.45|434.55|437.08|435.18|437.08|435.18|436.45|434.55|16
1732159180000|2024-11-21 03:19:40|437.09|435.19|437.32|435.42|437.34|435.44|437.08|435.18|17
1732159190000|2024-11-21 03:19:50|437.33|435.43|437.61|435.71|437.61|435.71|437.33|435.43|13
1732159200000|2024-11-21 03:20:00|437.62|435.72|437.89|435.99|437.9|436|437.62|435.72|16
1732159210000|2024-11-21 03:20:10|437.9|436|437.88|435.98|437.91|436.01|437.88|435.98|11
1732159220000|2024-11-21 03:20:20|437.87|435.97|437.76|435.86|437.88|435.98|437.74|435.84|17
1732159230000|2024-11-21 03:20:30|437.77|435.87|437.65|435.75|437.86|435.96|437.65|435.75|6
1732159240000|2024-11-21 03:20:40|437.6|435.7|437.7|435.8|437.73|435.83|437.59|435.69|9
1732159250000|2024-11-21 03:20:50|437.69|435.79|437.47|435.57|437.69|435.79|437.46|435.56|18
1732159260000|2024-11-21 03:21:00|437.53|435.63|438.04|436.14|438.04|436.14|437.53|435.63|22
1732159270000|2024-11-21 03:21:10|438.05|436.15|438.05|436.15|438.06|436.16|438.05|436.15|5
1732159280000|2024-11-21 03:21:20|438.04|436.14|437.84|435.94|438.04|436.14|437.84|435.94|8
1732159290000|2024-11-21 03:21:30|437.83|435.93|437.45|435.55|437.83|435.93|437.45|435.55|17
1732159300000|2024-11-21 03:21:40|437.46|435.56|437.52|435.62|437.52|435.62|437.46|435.56|4
1732159310000|2024-11-21 03:21:50|437.53|435.63|437.52|435.62|437.53|435.63|437.5|435.6|8
1732159320000|2024-11-21 03:22:00|437.5|435.6|437.89|435.99|437.9|436|437.5|435.6|21
1732159330000|2024-11-21 03:22:10|437.94|436.04|438.1|436.2|438.1|436.2|437.94|436.04|16
1732159340000|2024-11-21 03:22:20|438.11|436.21|438.71|436.81|439.01|437.11|438.1|436.2|16
1732159350000|2024-11-21 03:22:30|438.72|436.82|438.91|437.01|438.91|437.01|438.72|436.82|20
1732159360000|2024-11-21 03:22:40|438.96|437.06|439.15|437.25|439.15|437.25|438.96|437.06|20
1732159370000|2024-11-21 03:22:50|439.16|437.26|438.98|437.08|439.21|437.31|438.97|437.07|17
1732159380000|2024-11-21 03:23:00|438.99|437.09|439.09|437.19|439.11|437.21|438.99|437.09|9
1732159390000|2024-11-21 03:23:10|439.1|437.2|439.2|437.3|439.22|437.32|439.1|437.2|12
1732159400000|2024-11-21 03:23:20|439.21|437.31|439.58|437.68|439.58|437.68|439.21|437.31|14
1732159410000|2024-11-21 03:23:30|439.57|437.67|439.59|437.69|439.59|437.69|439.57|437.67|3
1732159420000|2024-11-21 03:23:40|439.58|437.68|439.75|437.85|439.76|437.86|439.58|437.68|13
1732159430000|2024-11-21 03:23:50|439.74|437.84|439.6|437.7|439.74|437.84|439.58|437.68|12
1732159440000|2024-11-21 03:24:00|439.59|437.69|439.56|437.66|439.6|437.7|439.56|437.66|6
1732159450000|2024-11-21 03:24:10|439.55|437.65|439.66|437.76|439.66|437.76|439.55|437.65|5
1732159460000|2024-11-21 03:24:20|439.67|437.77|439.79|437.89|439.79|437.89|439.67|437.77|3
1732159470000|2024-11-21 03:24:30|439.8|437.9|439.94|438.04|439.95|438.05|439.8|437.9|7
1732159480000|2024-11-21 03:24:40|440.13|438.23|440.48|438.58|440.49|438.59|440.13|438.23|14
1732159490000|2024-11-21 03:24:50|440.47|438.57|440.39|438.49|440.47|438.57|440.38|438.48|14
1732159500000|2024-11-21 03:25:00|440.4|438.5|440.51|438.61|440.57|438.67|440.39|438.49|13
1732159510000|2024-11-21 03:25:10|440.55|438.65|440.74|438.84|440.74|438.84|440.55|438.65|9
1732159520000|2024-11-21 03:25:20|440.91|439.01|440.58|438.68|440.91|439.01|440.58|438.68|19
1732159530000|2024-11-21 03:25:30|440.56|438.66|440.68|438.78|440.68|438.78|440.51|438.61|7
1732159540000|2024-11-21 03:25:40|440.99|439.09|441.6|439.7|441.6|439.7|440.96|439.06|18
1732159550000|2024-11-21 03:25:50|441.54|439.64|442.71|440.81|442.73|440.83|441.54|439.64|17
1732159560000|2024-11-21 03:26:00|442.7|440.8|442.99|441.09|443.06|441.16|442.67|440.77|20
1732159570000|2024-11-21 03:26:10|443|441.1|443.27|441.37|443.33|441.43|443|441.1|20
1732159580000|2024-11-21 03:26:20|443.26|441.36|442.91|441.01|443.27|441.37|442.9|441|13
1732159590000|2024-11-21 03:26:30|442.92|441.02|442.56|440.66|442.98|441.08|442.53|440.63|21
1732159600000|2024-11-21 03:26:40|442.57|440.67|443.18|441.28|443.21|441.31|442.57|440.67|16
1732159610000|2024-11-21 03:26:50|443.37|441.47|443.66|441.76|443.71|441.81|443.37|441.47|11
1732159620000|2024-11-21 03:27:00|443.69|441.79|443.49|441.59|443.7|441.8|443.48|441.58|12
1732159630000|2024-11-21 03:27:10|443.5|441.6|444.22|442.32|444.22|442.32|443.5|441.6|21
1732159640000|2024-11-21 03:27:20|444.23|442.33|444.33|442.43|444.37|442.47|444.23|442.33|17
1732159650000|2024-11-21 03:27:30|444.34|442.44|443.78|441.88|444.34|442.44|443.78|441.88|20
1732159660000|2024-11-21 03:27:40|443.81|441.91|443.95|442.05|443.99|442.09|443.81|441.91|8
1732159670000|2024-11-21 03:27:50|443.94|442.04|444.93|443.03|444.94|443.04|443.94|442.04|20
1732159680000|2024-11-21 03:28:00|444.92|443.02|445.28|443.38|445.28|443.38|444.92|443.02|10
1732159690000|2024-11-21 03:28:10|445.29|443.39|446.43|444.53|446.43|444.53|445.29|443.39|18
1732159700000|2024-11-21 03:28:20|446.42|444.52|446.62|444.72|446.9|445|446.42|444.52|18
1732159710000|2024-11-21 03:28:30|446.61|444.71|446.11|444.21|446.61|444.71|446.11|444.21|16
1732159720000|2024-11-21 03:28:40|446.2|444.3|446.71|444.81|446.71|444.81|446.2|444.3|11
1732159730000|2024-11-21 03:28:50|446.72|444.82|446.77|444.87|446.77|444.87|446.72|444.82|8
1732159740000|2024-11-21 03:29:00|446.99|445.09|446.9|445|447.28|445.38|446.65|444.75|17
1732159750000|2024-11-21 03:29:10|446.77|444.87|446.41|444.51|446.98|445.08|446.29|444.39|20
1732159760000|2024-11-21 03:29:20|446.42|444.52|446.45|444.55|446.63|444.73|446.41|444.51|13
1732159770000|2024-11-21 03:29:30|446.48|444.58|446.21|444.31|446.49|444.59|446.21|444.31|11
1732159780000|2024-11-21 03:29:40|446.22|444.32|449.74|447.84|449.74|447.84|446.22|444.32|15
1732159790000|2024-11-21 03:29:50|449.6|447.7|453.56|451.66|453.72|451.82|449.6|447.7|20
1732159800000|2024-11-21 03:30:00|453.55|451.65|453.39|451.49|453.55|451.65|453.39|451.49|20
1732159810000|2024-11-21 03:30:10|453.59|451.69|453.78|451.88|453.83|451.93|453.55|451.65|22
1732159820000|2024-11-21 03:30:20|453.77|451.87|453.04|451.14|453.77|451.87|453.04|451.14|27
1732159830000|2024-11-21 03:30:30|453.03|451.13|451.99|450.09|453.03|451.13|451.99|450.09|27
1732159840000|2024-11-21 03:30:40|451.98|450.08|453.53|451.63|453.57|451.67|451.98|450.08|21
1732159850000|2024-11-21 03:30:50|453.52|451.62|453|451.1|453.52|451.62|453|451.1|27
1732159860000|2024-11-21 03:31:00|452.71|450.81|451.03|449.13|452.71|450.81|451.03|449.13|33
1732159870000|2024-11-21 03:31:10|451.02|449.12|448.93|447.03|451.02|449.12|448.93|447.03|33
1732159880000|2024-11-21 03:31:20|448.92|447.02|447.69|445.79|448.92|447.02|447.68|445.78|23
1732159890000|2024-11-21 03:31:30|447.68|445.78|448.5|446.6|448.51|446.61|447.64|445.74|25
1732159900000|2024-11-21 03:31:40|448.51|446.61|448.79|446.89|449|447.1|448.51|446.61|24
1732159910000|2024-11-21 03:31:50|448.78|446.88|449.17|447.27|449.19|447.29|448.72|446.82|23
1732159920000|2024-11-21 03:32:00|450.83|448.93|451.36|449.46|452.09|450.19|450.73|448.83|27
1732159930000|2024-11-21 03:32:10|451.34|449.44|450.92|449.02|451.34|449.44|450.92|449.02|25
1732159940000|2024-11-21 03:32:20|450.97|449.07|451.79|449.89|451.84|449.94|450.97|449.07|16
1732159950000|2024-11-21 03:32:30|451.86|449.96|451.18|449.28|451.86|449.96|451.18|449.28|25
1732159960000|2024-11-21 03:32:40|451.17|449.27|450.9|449|451.17|449.27|450.79|448.89|29
1732159970000|2024-11-21 03:32:50|450.81|448.91|450.86|448.96|450.97|449.07|450.8|448.9|17
1732159980000|2024-11-21 03:33:00|450.85|448.95|450.72|448.82|450.85|448.95|450.59|448.69|19
1732159990000|2024-11-21 03:33:10|450.71|448.81|451.08|449.18|451.09|449.19|450.55|448.65|21
1732160000000|2024-11-21 03:33:20|451.07|449.17|450.78|448.88|451.07|449.17|450.78|448.88|27
1732160010000|2024-11-21 03:33:30|450.77|448.87|450.23|448.33|450.77|448.87|450.23|448.33|29
1732160020000|2024-11-21 03:33:40|450.21|448.31|450.16|448.26|450.21|448.31|450.02|448.12|15
1732160030000|2024-11-21 03:33:50|450.15|448.25|450.12|448.22|450.16|448.26|450.12|448.22|8
1732160040000|2024-11-21 03:34:00|450.11|448.21|449.56|447.66|450.15|448.25|449.56|447.66|20
1732160050000|2024-11-21 03:34:10|449.58|447.68|449.49|447.59|449.59|447.69|449.49|447.59|19
1732160060000|2024-11-21 03:34:20|449.48|447.58|448.85|446.95|449.48|447.58|448.85|446.95|26
1732160070000|2024-11-21 03:34:30|448.84|446.94|448.79|446.89|448.84|446.94|448.79|446.89|8
1732160080000|2024-11-21 03:34:40|448.78|446.88|448.76|446.86|448.8|446.9|448.76|446.86|7
1732160090000|2024-11-21 03:34:50|448.75|446.85|448.86|446.96|448.92|447.02|448.74|446.84|9
1732160100000|2024-11-21 03:35:00|448.85|446.95|448.95|447.05|449.01|447.11|448.85|446.95|16
1732160110000|2024-11-21 03:35:10|449.09|447.19|449.14|447.24|449.14|447.24|449.09|447.19|12
1732160120000|2024-11-21 03:35:20|449.13|447.23|448.89|446.99|449.13|447.23|448.83|446.93|22
1732160130000|2024-11-21 03:35:30|448.88|446.98|448.95|447.05|449.06|447.16|448.78|446.88|22
1732160140000|2024-11-21 03:35:40|448.94|447.04|448.67|446.77|448.94|447.04|448.62|446.72|25
1732160150000|2024-11-21 03:35:50|448.68|446.78|448.58|446.68|448.68|446.78|448.58|446.68|11
1732160160000|2024-11-21 03:36:00|448.57|446.67|449.01|447.11|449.01|447.11|448.56|446.66|14
1732160170000|2024-11-21 03:36:10|449.02|447.12|449.12|447.22|449.17|447.27|449|447.1|14
1732160180000|2024-11-21 03:36:20|449.11|447.21|449|447.1|449.11|447.21|449|447.1|19
1732160190000|2024-11-21 03:36:30|448.99|447.09|449.18|447.28|449.19|447.29|448.99|447.09|5
1732160200000|2024-11-21 03:36:40|449.19|447.29|449.2|447.3|449.21|447.31|449.18|447.28|7
1732160210000|2024-11-21 03:36:50|449.19|447.29|449.15|447.25|449.21|447.31|449.15|447.25|8
1732160220000|2024-11-21 03:37:00|449.14|447.24|449.32|447.42|449.34|447.44|449.13|447.23|11
1732160230000|2024-11-21 03:37:10|449.36|447.46|449.41|447.51|449.41|447.51|449.36|447.46|6
1732160240000|2024-11-21 03:37:20|449.4|447.5|449.24|447.34|449.4|447.5|449.11|447.21|19
1732160250000|2024-11-21 03:37:30|449.25|447.35|449.66|447.76|450.04|448.14|449.24|447.34|25
1732160260000|2024-11-21 03:37:40|449.65|447.75|449.46|447.56|449.69|447.79|449.46|447.56|19
1732160270000|2024-11-21 03:37:50|449.45|447.55|449.6|447.7|449.6|447.7|449.34|447.44|15
1732160280000|2024-11-21 03:38:00|449.61|447.71|449.95|448.05|450.12|448.22|449.61|447.71|24
1732160290000|2024-11-21 03:38:10|449.94|448.04|449.36|447.46|449.94|448.04|449.31|447.41|28
1732160300000|2024-11-21 03:38:20|449.35|447.45|449.72|447.82|449.73|447.83|449.29|447.39|18
1732160310000|2024-11-21 03:38:30|449.71|447.81|449.36|447.46|449.71|447.81|449.36|447.46|19
1732160320000|2024-11-21 03:38:40|449.35|447.45|449.09|447.19|449.35|447.45|449.09|447.19|21
1732160330000|2024-11-21 03:38:50|449.08|447.18|448.88|446.98|449.12|447.22|448.88|446.98|17
1732160340000|2024-11-21 03:39:00|448.87|446.97|448.76|446.86|448.87|446.97|448.76|446.86|8
1732160350000|2024-11-21 03:39:10|448.75|446.85|448.28|446.38|448.75|446.85|448.28|446.38|19
1732160360000|2024-11-21 03:39:20|448.27|446.37|448.76|446.86|448.76|446.86|448.19|446.29|19
1732160370000|2024-11-21 03:39:30|448.75|446.85|448.56|446.66|448.76|446.86|448.56|446.66|16
1732160380000|2024-11-21 03:39:40|448.55|446.65|448.77|446.87|448.82|446.92|448.55|446.65|18
1732160390000|2024-11-21 03:39:50|448.83|446.93|449.68|447.78|449.68|447.78|448.83|446.93|21
1732160400000|2024-11-21 03:40:00|449.67|447.77|449.1|447.2|449.67|447.77|449.09|447.19|20
1732160410000|2024-11-21 03:40:10|449.09|447.19|448.74|446.84|449.09|447.19|448.74|446.84|17
1732160420000|2024-11-21 03:40:20|448.73|446.83|448.45|446.55|448.73|446.83|448.45|446.55|22
1732160430000|2024-11-21 03:40:30|448.47|446.57|449.01|447.11|449.06|447.16|448.45|446.55|12
1732160440000|2024-11-21 03:40:40|449|447.1|449|447.1|449.09|447.19|448.99|447.09|20
1732160450000|2024-11-21 03:40:50|448.99|447.09|448.66|446.76|448.99|447.09|448.66|446.76|20
1732160460000|2024-11-21 03:41:00|448.67|446.77|448.99|447.09|449.01|447.11|448.67|446.77|15
1732160470000|2024-11-21 03:41:10|448.98|447.08|449.03|447.13|449.03|447.13|448.98|447.08|7
1732160480000|2024-11-21 03:41:20|448.93|447.03|449.69|447.79|449.73|447.83|448.93|447.03|18
1732160490000|2024-11-21 03:41:30|449.73|447.83|449.99|448.09|449.99|448.09|449.68|447.78|12
1732160500000|2024-11-21 03:41:40|450.01|448.11|450.38|448.48|450.39|448.49|450.01|448.11|9
1732160510000|2024-11-21 03:41:50|450.37|448.47|450.24|448.34|450.37|448.47|450.12|448.22|13
1732160520000|2024-11-21 03:42:00|450.23|448.33|450.24|448.34|450.25|448.35|450.23|448.33|6
1732160530000|2024-11-21 03:42:10|450.23|448.33|449.99|448.09|450.23|448.33|449.99|448.09|10
1732160540000|2024-11-21 03:42:20|449.98|448.08|449.97|448.07|449.98|448.08|449.96|448.06|4
1732160550000|2024-11-21 03:42:30|449.96|448.06|450.66|448.76|450.66|448.76|449.96|448.06|13
1732160560000|2024-11-21 03:42:40|450.88|448.98|450.96|449.06|451.03|449.13|450.88|448.98|13
1732160570000|2024-11-21 03:42:50|450.95|449.05|451.06|449.16|451.11|449.21|450.95|449.05|9
1732160580000|2024-11-21 03:43:00|451.07|449.17|451.22|449.32|451.28|449.38|451.06|449.16|20
1732160590000|2024-11-21 03:43:10|451.21|449.31|451.03|449.13|451.21|449.31|450.98|449.08|17
1732160600000|2024-11-21 03:43:20|451.13|449.23|451.19|449.29|451.25|449.35|451.13|449.23|14
1732160610000|2024-11-21 03:43:30|451.18|449.28|450.08|448.18|451.18|449.28|450.08|448.18|25
1732160620000|2024-11-21 03:43:40|450.07|448.17|450.17|448.27|450.19|448.29|450.04|448.14|13
1732160630000|2024-11-21 03:43:50|450.16|448.26|450.03|448.13|450.16|448.26|450.03|448.13|16
1732160640000|2024-11-21 03:44:00|450.02|448.12|449.87|447.97|450.24|448.34|449.87|447.97|25
1732160650000|2024-11-21 03:44:10|449.86|447.96|449.69|447.79|449.86|447.96|449.69|447.79|18
1732160660000|2024-11-21 03:44:20|449.68|447.78|449.39|447.49|449.68|447.78|449.21|447.31|20
1732160670000|2024-11-21 03:44:30|449.42|447.52|449.41|447.51|449.43|447.53|449.39|447.49|11
1732160680000|2024-11-21 03:44:40|449.4|447.5|449.51|447.61|449.53|447.63|449.36|447.46|10
1732160690000|2024-11-21 03:44:50|449.5|447.6|449.19|447.29|449.5|447.6|449.19|447.29|19
1732160700000|2024-11-21 03:45:00|449.18|447.28|449.01|447.11|449.18|447.28|448.84|446.94|17
1732160710000|2024-11-21 03:45:10|449.06|447.16|449.96|448.06|449.96|448.06|449.06|447.16|18
1732160720000|2024-11-21 03:45:20|449.95|448.05|449.55|447.65|449.95|448.05|449.55|447.65|17
1732160730000|2024-11-21 03:45:30|449.64|447.74|449.5|447.6|449.64|447.74|449.45|447.55|13
1732160740000|2024-11-21 03:45:40|449.51|447.61|449.78|447.88|449.81|447.91|449.51|447.61|11
1732160750000|2024-11-21 03:45:50|449.79|447.89|449.68|447.78|449.8|447.9|449.68|447.78|13
1732160760000|2024-11-21 03:46:00|449.67|447.77|449.38|447.48|449.67|447.77|449.34|447.44|20
1732160770000|2024-11-21 03:46:10|449.39|447.49|449.4|447.5|449.4|447.5|449.39|447.49|2
1732160780000|2024-11-21 03:46:20|449.41|447.51|449.98|448.08|449.98|448.08|449.41|447.51|12
1732160790000|2024-11-21 03:46:30|449.97|448.07|449.96|448.06|449.98|448.08|449.95|448.05|6
1732160800000|2024-11-21 03:46:40|449.97|448.07|450.05|448.15|450.12|448.22|449.96|448.06|14
1732160810000|2024-11-21 03:46:50|450.04|448.14|450.48|448.58|450.63|448.73|450.04|448.14|15
1732160820000|2024-11-21 03:47:00|450.63|448.73|450.24|448.34|450.68|448.78|450.24|448.34|17
1732160830000|2024-11-21 03:47:10|450.23|448.33|450.01|448.11|450.23|448.33|450.01|448.11|20
1732160840000|2024-11-21 03:47:20|450|448.1|449.5|447.6|450|448.1|449.42|447.52|20
1732160850000|2024-11-21 03:47:30|449.49|447.59|449.43|447.53|449.49|447.59|449.42|447.52|11
1732160860000|2024-11-21 03:47:40|449.42|447.52|449.41|447.51|449.43|447.53|449.4|447.5|7
1732160870000|2024-11-21 03:47:50|449.4|447.5|449.51|447.61|449.54|447.64|449.4|447.5|8
1732160880000|2024-11-21 03:48:00|449.5|447.6|449.04|447.14|449.5|447.6|449.04|447.14|27
1732160890000|2024-11-21 03:48:10|449.03|447.13|449.34|447.44|449.39|447.49|449.03|447.13|18
1732160900000|2024-11-21 03:48:20|449.33|447.43|449.17|447.27|449.33|447.43|449.09|447.19|17
1732160910000|2024-11-21 03:48:30|449.29|447.39|449.27|447.37|449.29|447.39|449.17|447.27|14
1732160920000|2024-11-21 03:48:40|449.38|447.48|449.71|447.81|449.77|447.87|449.38|447.48|12
1732160930000|2024-11-21 03:48:50|449.7|447.8|449.66|447.76|449.71|447.81|449.66|447.76|11
1732160940000|2024-11-21 03:49:00|449.68|447.78|449.57|447.67|449.68|447.78|449.57|447.67|8
1732160950000|2024-11-21 03:49:10|449.56|447.66|449.56|447.66|449.56|447.66|449.56|447.66|1
1732160960000|2024-11-21 03:49:20|449.57|447.67|449.87|447.97|450.01|448.11|449.57|447.67|16
1732160970000|2024-11-21 03:49:30|449.86|447.96|449.8|447.9|449.86|447.96|449.8|447.9|9
1732160980000|2024-11-21 03:49:40|449.79|447.89|449.74|447.84|449.79|447.89|449.74|447.84|10
1732160990000|2024-11-21 03:49:50|449.73|447.83|450.07|448.17|450.08|448.18|449.73|447.83|10
1732161000000|2024-11-21 03:50:00|450.09|448.19|450.47|448.57|450.53|448.63|450.09|448.19|11
1732161010000|2024-11-21 03:50:10|450.46|448.56|450.99|449.09|450.99|449.09|450.46|448.56|15
1732161020000|2024-11-21 03:50:20|451|449.1|451.35|449.45|451.35|449.45|450.99|449.09|15
1732161030000|2024-11-21 03:50:30|451.36|449.46|451.5|449.6|451.52|449.62|451.36|449.46|12
1732161040000|2024-11-21 03:50:40|451.49|449.59|451.81|449.91|451.82|449.92|451.48|449.58|10
1732161050000|2024-11-21 03:50:50|451.8|449.9|451.63|449.73|451.8|449.9|451.63|449.73|15
1732161060000|2024-11-21 03:51:00|451.86|449.96|451.49|449.59|451.86|449.96|451.49|449.59|21
1732161070000|2024-11-21 03:51:10|451.48|449.58|451.05|449.15|451.48|449.58|451.05|449.15|26
1732161080000|2024-11-21 03:51:20|451.04|449.14|450.7|448.8|451.04|449.14|450.7|448.8|25
1732161090000|2024-11-21 03:51:30|450.69|448.79|450.87|448.97|450.89|448.99|450.69|448.79|9
1732161100000|2024-11-21 03:51:40|450.91|449.01|450.86|448.96|451.04|449.14|450.86|448.96|17
1732161110000|2024-11-21 03:51:50|450.85|448.95|450.7|448.8|450.87|448.97|450.7|448.8|19
1732161120000|2024-11-21 03:52:00|450.69|448.79|450.46|448.56|450.69|448.79|450.46|448.56|13
1732161130000|2024-11-21 03:52:10|450.45|448.55|450.55|448.65|450.55|448.65|450.42|448.52|9
1732161140000|2024-11-21 03:52:20|450.67|448.77|450.55|448.65|450.67|448.77|450.55|448.65|13
1732161150000|2024-11-21 03:52:30|450.54|448.64|450|448.1|450.54|448.64|450|448.1|20
1732161160000|2024-11-21 03:52:40|449.99|448.09|449.89|447.99|449.99|448.09|449.89|447.99|11
1732161170000|2024-11-21 03:52:50|449.88|447.98|450.48|448.58|450.48|448.58|449.88|447.98|17
1732161180000|2024-11-21 03:53:00|450.47|448.57|450.56|448.66|450.8|448.9|450.45|448.55|11
1732161190000|2024-11-21 03:53:10|450.55|448.65|450.52|448.62|450.55|448.65|450.51|448.61|8
1732161200000|2024-11-21 03:53:20|450.7|448.8|450.73|448.83|450.83|448.93|450.62|448.72|17
1732161210000|2024-11-21 03:53:30|450.72|448.82|451.2|449.3|451.24|449.34|450.71|448.81|18
1732161220000|2024-11-21 03:53:40|451.19|449.29|451.75|449.85|451.78|449.88|451.13|449.23|17
1732161230000|2024-11-21 03:53:50|451.74|449.84|452.04|450.14|452.04|450.14|451.73|449.83|10
1732161240000|2024-11-21 03:54:00|452.03|450.13|451.75|449.85|452.03|450.13|451.75|449.85|20
1732161250000|2024-11-21 03:54:10|451.74|449.84|451.38|449.48|451.74|449.84|451.37|449.47|20
1732161260000|2024-11-21 03:54:20|451.37|449.47|451.65|449.75|451.71|449.81|451.36|449.46|15
1732161270000|2024-11-21 03:54:30|451.83|449.93|452.47|450.57|452.47|450.57|451.83|449.93|22
1732161280000|2024-11-21 03:54:40|452.48|450.58|452.72|450.82|452.72|450.82|452.47|450.57|10
1732161290000|2024-11-21 03:54:50|452.73|450.83|453.2|451.3|453.27|451.37|452.73|450.83|9
1732161300000|2024-11-21 03:55:00|453.19|451.29|453.72|451.82|453.72|451.82|453.16|451.26|22
1732161310000|2024-11-21 03:55:10|453.74|451.84|453.91|452.01|453.91|452.01|453.73|451.83|13
1732161320000|2024-11-21 03:55:20|453.92|452.02|454.41|452.51|454.42|452.52|453.92|452.02|15
1732161330000|2024-11-21 03:55:30|454.45|452.55|455.01|453.11|455.08|453.18|454.45|452.55|10
1732161340000|2024-11-21 03:55:40|455.02|453.12|454.96|453.06|455.03|453.13|454.96|453.06|12
1732161350000|2024-11-21 03:55:50|454.95|453.05|454.89|452.99|454.95|453.05|454.84|452.94|13
1732161360000|2024-11-21 03:56:00|455.01|453.11|455.19|453.29|455.19|453.29|455.01|453.11|15
1732161370000|2024-11-21 03:56:10|455.18|453.28|455.37|453.47|455.59|453.69|455.16|453.26|17
1732161380000|2024-11-21 03:56:20|455.36|453.46|455.78|453.88|455.78|453.88|455.36|453.46|17
1732161390000|2024-11-21 03:56:30|455.79|453.89|456.01|454.11|456.03|454.13|455.75|453.85|16
1732161400000|2024-11-21 03:56:40|456|454.1|456.14|454.24|456.15|454.25|455.96|454.06|18
1732161410000|2024-11-21 03:56:50|456.13|454.23|454.67|452.77|456.13|454.23|454.67|452.77|23
1732161420000|2024-11-21 03:57:00|454.93|453.03|454.4|452.5|454.94|453.04|454.4|452.5|27
1732161430000|2024-11-21 03:57:10|454.39|452.49|454.47|452.57|454.48|452.58|454.27|452.37|18
1732161440000|2024-11-21 03:57:20|454.46|452.56|456.75|454.85|456.75|454.85|454.38|452.48|32
1732161450000|2024-11-21 03:57:30|456.76|454.86|457.32|455.42|457.8|455.9|456.76|454.86|23
1732161460000|2024-11-21 03:57:40|457.31|455.41|456.91|455.01|457.31|455.41|456.91|455.01|16
1732161470000|2024-11-21 03:57:50|456.9|455|456.33|454.43|456.9|455|456.18|454.28|14
1732161480000|2024-11-21 03:58:00|456.32|454.42|455.56|453.66|456.36|454.46|455.54|453.64|21
1732161490000|2024-11-21 03:58:10|455.62|453.72|455.89|453.99|455.91|454.01|455.61|453.71|14
1732161500000|2024-11-21 03:58:20|455.83|453.93|455.08|453.18|455.83|453.93|455.07|453.17|19
1732161510000|2024-11-21 03:58:30|455.07|453.17|454.82|452.92|455.07|453.17|454.79|452.89|19
1732161520000|2024-11-21 03:58:40|454.83|452.93|454.87|452.97|455.12|453.22|454.83|452.93|22
1732161530000|2024-11-21 03:58:50|454.86|452.96|454.54|452.64|454.86|452.96|454.51|452.61|16
1732161540000|2024-11-21 03:59:00|454.6|452.7|454.76|452.86|454.81|452.91|454.6|452.7|15
1732161550000|2024-11-21 03:59:10|454.75|452.85|454.61|452.71|454.75|452.85|454.58|452.68|16
1732161560000|2024-11-21 03:59:20|454.51|452.61|454.57|452.67|454.62|452.72|454.43|452.53|23
1732161570000|2024-11-21 03:59:30|454.59|452.69|454.65|452.75|454.69|452.79|454.59|452.69|8
1732161580000|2024-11-21 03:59:40|454.66|452.76|454.37|452.47|454.76|452.86|454.21|452.31|17
1732161590000|2024-11-21 03:59:50|454.36|452.46|454.48|452.58|454.5|452.6|454.28|452.38|22
1732161600000|2024-11-21 04:00:00|454.47|452.57|454.37|452.47|455.2|453.3|454.37|452.47|25
1732161610000|2024-11-21 04:00:10|454.36|452.46|455.3|453.4|455.31|453.41|454.36|452.46|13
1732161620000|2024-11-21 04:00:20|455.29|453.39|455.5|453.6|455.5|453.6|455.28|453.38|14
1732161630000|2024-11-21 04:00:30|455.51|453.61|456.15|454.25|456.19|454.29|455.51|453.61|17
1732161640000|2024-11-21 04:00:40|456.14|454.24|456.55|454.65|456.55|454.65|456.14|454.24|8
1732161650000|2024-11-21 04:00:50|456.56|454.66|456.14|454.24|456.56|454.66|456.12|454.22|19
1732161660000|2024-11-21 04:01:00|456.13|454.23|455.65|453.75|456.23|454.33|455.6|453.7|17
1732161670000|2024-11-21 04:01:10|455.78|453.88|455.39|453.49|455.78|453.88|455.39|453.49|24
1732161680000|2024-11-21 04:01:20|455.38|453.48|455.32|453.42|455.38|453.48|455.32|453.42|10
1732161690000|2024-11-21 04:01:30|455.31|453.41|455.34|453.44|455.48|453.58|455.29|453.39|14
1732161700000|2024-11-21 04:01:40|455.33|453.43|455.77|453.87|455.78|453.88|455.33|453.43|18
1732161710000|2024-11-21 04:01:50|455.76|453.86|455.95|454.05|455.95|454.05|455.67|453.77|14
1732161720000|2024-11-21 04:02:00|455.94|454.04|456.24|454.34|456.25|454.35|455.91|454.01|19
1732161730000|2024-11-21 04:02:10|456.23|454.33|456.41|454.51|456.43|454.53|456.16|454.26|21
1732161740000|2024-11-21 04:02:20|456.44|454.54|456.91|455.01|456.92|455.02|456.41|454.51|18
1732161750000|2024-11-21 04:02:30|456.9|455|456.87|454.97|456.91|455.01|456.85|454.95|13
1732161760000|2024-11-21 04:02:40|456.86|454.96|457.1|455.2|457.11|455.21|456.84|454.94|18
1732161770000|2024-11-21 04:02:50|457.12|455.22|458.64|456.74|458.64|456.74|457.1|455.2|13
1732161780000|2024-11-21 04:03:00|458.63|456.73|458.47|456.57|458.63|456.73|458.24|456.34|22
1732161790000|2024-11-21 04:03:10|458.46|456.56|458.29|456.39|458.46|456.56|458.29|456.39|21
1732161800000|2024-11-21 04:03:20|458.35|456.45|458.52|456.62|458.56|456.66|458.3|456.4|14
1732161810000|2024-11-21 04:03:30|458.51|456.61|458.5|456.6|458.54|456.64|458.34|456.44|21
1732161820000|2024-11-21 04:03:40|458.49|456.59|458.42|456.52|458.49|456.59|458.21|456.31|21
1732161830000|2024-11-21 04:03:50|458.41|456.51|458.52|456.62|458.53|456.63|458.31|456.41|19
1732161840000|2024-11-21 04:04:00|458.53|456.63|458.5|456.6|458.53|456.63|458.39|456.49|8
1732161850000|2024-11-21 04:04:10|458.49|456.59|458.66|456.76|458.66|456.76|458.49|456.59|9
1732161860000|2024-11-21 04:04:20|458.9|457|459.46|457.56|459.5|457.6|458.9|457|17
1732161870000|2024-11-21 04:04:30|459.45|457.55|459.42|457.52|459.5|457.6|459.42|457.52|8
1732161880000|2024-11-21 04:04:40|459.43|457.53|459.64|457.74|459.73|457.83|459.41|457.51|22
1732161890000|2024-11-21 04:04:50|459.63|457.73|459.88|457.98|459.88|457.98|459.47|457.57|20
1732161900000|2024-11-21 04:05:00|459.87|457.97|460.01|458.11|460.01|458.11|459.77|457.87|15
1732161910000|2024-11-21 04:05:10|460.22|458.32|459.37|457.47|460.22|458.32|459.37|457.47|26
1732161920000|2024-11-21 04:05:20|459.39|457.49|459.2|457.3|459.39|457.49|459.18|457.28|22
1732161930000|2024-11-21 04:05:30|459.25|457.35|459.94|458.04|459.96|458.06|459.25|457.35|16
1732161940000|2024-11-21 04:05:40|459.93|458.03|459.92|458.02|459.94|458.04|459.9|458|8
1732161950000|2024-11-21 04:05:50|459.91|458.01|459.52|457.62|459.91|458.01|459.52|457.62|23
1732161960000|2024-11-21 04:06:00|459.51|457.61|460.85|458.95|460.85|458.95|459.51|457.61|13
1732161970000|2024-11-21 04:06:10|461.63|459.73|461.27|459.37|461.63|459.73|461.07|459.17|25
1732161980000|2024-11-21 04:06:20|461.28|459.38|461.26|459.36|461.28|459.38|461.06|459.16|19
1732161990000|2024-11-21 04:06:30|461.13|459.23|460.77|458.87|461.13|459.23|460.77|458.87|18
1732162000000|2024-11-21 04:06:40|460.81|458.91|461.01|459.11|461.03|459.13|460.81|458.91|16
1732162010000|2024-11-21 04:06:50|461.04|459.14|460.67|458.77|461.06|459.16|460.52|458.62|15
1732162020000|2024-11-21 04:07:00|460.66|458.76|460.32|458.42|460.79|458.89|460.32|458.42|26
1732162030000|2024-11-21 04:07:10|460.31|458.41|460.18|458.28|460.32|458.42|460.09|458.19|22
1732162040000|2024-11-21 04:07:20|460.17|458.27|460.4|458.5|460.48|458.58|460.17|458.27|22
1732162050000|2024-11-21 04:07:30|460.45|458.55|460.78|458.88|460.93|459.03|460.45|458.55|24
1732162060000|2024-11-21 04:07:40|460.77|458.87|461.22|459.32|461.24|459.34|460.77|458.87|11
1732162070000|2024-11-21 04:07:50|461.23|459.33|461.29|459.39|461.29|459.39|461.19|459.29|14
1732162080000|2024-11-21 04:08:00|461.28|459.38|460.94|459.04|461.3|459.4|460.94|459.04|17
1732162090000|2024-11-21 04:08:10|460.95|459.05|461.35|459.45|461.35|459.45|460.95|459.05|15
1732162100000|2024-11-21 04:08:20|461.52|459.62|461.78|459.88|461.82|459.92|461.52|459.62|17
1732162110000|2024-11-21 04:08:30|461.77|459.87|462.34|460.44|462.72|460.82|461.73|459.83|19
1732162120000|2024-11-21 04:08:40|462.33|460.43|462.13|460.23|462.34|460.44|462.12|460.22|23
1732162130000|2024-11-21 04:08:50|462.12|460.22|462.39|460.49|462.4|460.5|462.12|460.22|20
1732162140000|2024-11-21 04:09:00|462.4|460.5|463.7|461.8|463.71|461.81|462.39|460.49|17
1732162150000|2024-11-21 04:09:10|463.69|461.79|462.15|460.25|463.69|461.79|461.92|460.02|32
1732162160000|2024-11-21 04:09:20|462.04|460.14|461.65|459.75|462.04|460.14|461.58|459.68|23
1732162170000|2024-11-21 04:09:30|461.77|459.87|462.55|460.65|462.59|460.69|461.77|459.87|20
1732162180000|2024-11-21 04:09:40|462.53|460.63|463.01|461.11|463.02|461.12|462.2|460.3|24
1732162190000|2024-11-21 04:09:50|463|461.1|462.81|460.91|463|461.1|462.71|460.81|18
1732162200000|2024-11-21 04:10:00|462.8|460.9|464.54|462.64|464.54|462.64|462.77|460.87|16
1732162210000|2024-11-21 04:10:10|464.53|462.63|464.65|462.75|464.66|462.76|464.34|462.44|18
1732162220000|2024-11-21 04:10:20|464.64|462.74|464.6|462.7|465.09|463.19|464.6|462.7|20
1732162230000|2024-11-21 04:10:30|464.65|462.75|464.26|462.36|464.7|462.8|464.26|462.36|20
1732162240000|2024-11-21 04:10:40|464.25|462.35|463.7|461.8|464.26|462.36|463.7|461.8|17
1732162250000|2024-11-21 04:10:50|463.71|461.81|465.19|463.29|465.19|463.29|463.71|461.81|17
1732162260000|2024-11-21 04:11:00|465.18|463.28|466.34|464.44|466.34|464.44|465.18|463.28|20
1732162270000|2024-11-21 04:11:10|466.35|464.45|465.79|463.89|466.51|464.61|465.79|463.89|26
1732162280000|2024-11-21 04:11:20|465.88|463.98|466.19|464.29|466.23|464.33|465.88|463.98|10
1732162290000|2024-11-21 04:11:30|466.12|464.22|466.54|464.64|466.56|464.66|466.1|464.2|15
1732162300000|2024-11-21 04:11:40|466.53|464.63|466.63|464.73|466.66|464.76|466.46|464.56|15
1732162310000|2024-11-21 04:11:50|466.64|464.74|467.59|465.69|467.68|465.78|466.61|464.71|20
1732162320000|2024-11-21 04:12:00|467.6|465.7|467.67|465.77|467.69|465.79|467.54|465.64|14
1732162330000|2024-11-21 04:12:10|467.65|465.75|467.74|465.84|467.75|465.85|467.55|465.65|21
1732162340000|2024-11-21 04:12:20|467.89|465.99|468.1|466.2|468.46|466.56|467.89|465.99|19
1732162350000|2024-11-21 04:12:30|468.06|466.16|468.21|466.31|468.33|466.43|467.95|466.05|26
1732162360000|2024-11-21 04:12:40|468.2|466.3|468.95|467.05|468.95|467.05|468.15|466.25|20
1732162370000|2024-11-21 04:12:50|469.14|467.24|469.02|467.12|469.15|467.25|469.02|467.12|14
1732162380000|2024-11-21 04:13:00|469.01|467.11|469.38|467.48|469.38|467.48|468.57|466.67|26
1732162390000|2024-11-21 04:13:10|469.41|467.51|469.86|467.96|470.15|468.25|469.41|467.51|27
1732162400000|2024-11-21 04:13:20|469.85|467.95|470.34|468.44|470.35|468.45|469.83|467.93|18
1732162410000|2024-11-21 04:13:30|470.35|468.45|470.96|469.06|470.98|469.08|470.35|468.45|16
1732162420000|2024-11-21 04:13:40|470.95|469.05|470.29|468.39|470.95|469.05|470.11|468.21|19
1732162430000|2024-11-21 04:13:50|470.59|468.69|470.11|468.21|470.81|468.91|470.07|468.17|28
1732162440000|2024-11-21 04:14:00|470.16|468.26|469.32|467.42|470.16|468.26|469.32|467.42|29
1732162450000|2024-11-21 04:14:10|469.29|467.39|469.43|467.53|470.33|468.43|469.23|467.33|28
1732162460000|2024-11-21 04:14:20|469.42|467.52|470.34|468.44|470.34|468.44|469.37|467.47|25
1732162470000|2024-11-21 04:14:30|470.44|468.54|471.4|469.5|471.63|469.73|470.43|468.53|16
1732162480000|2024-11-21 04:14:40|471.46|469.56|471.25|469.35|471.47|469.57|471.24|469.34|16
1732162490000|2024-11-21 04:14:50|471.19|469.29|470.09|468.19|471.19|469.29|470.09|468.19|24
1732162500000|2024-11-21 04:15:00|470.08|468.18|470.13|468.23|470.29|468.39|470.02|468.12|15
1732162510000|2024-11-21 04:15:10|470.84|468.94|470.74|468.84|471.47|469.57|470.74|468.84|23
1732162520000|2024-11-21 04:15:20|470.15|468.25|468.23|466.33|470.15|468.25|468.23|466.33|28
1732162530000|2024-11-21 04:15:30|468.22|466.32|468.03|466.13|468.98|467.08|467.63|465.73|22
1732162540000|2024-11-21 04:15:40|467.92|466.02|467.49|465.59|467.92|466.02|467.37|465.47|20
1732162550000|2024-11-21 04:15:50|467.48|465.58|467.71|465.81|467.76|465.86|467.43|465.53|16
1732162560000|2024-11-21 04:16:00|467.7|465.8|468.22|466.32|468.22|466.32|467.7|465.8|23
1732162570000|2024-11-21 04:16:10|468.21|466.31|466.13|464.23|468.21|466.31|465.47|463.57|26
1732162580000|2024-11-21 04:16:20|466.23|464.33|467.47|465.57|467.85|465.95|466.21|464.31|28
1732162590000|2024-11-21 04:16:30|467.52|465.62|467.11|465.21|467.52|465.62|467.11|465.21|17
1732162600000|2024-11-21 04:16:40|467.1|465.2|467.3|465.4|467.31|465.41|467.1|465.2|17
1732162610000|2024-11-21 04:16:50|467.31|465.41|466.28|464.38|467.33|465.43|466.22|464.32|21
1732162620000|2024-11-21 04:17:00|466.32|464.42|465.8|463.9|466.41|464.51|465.69|463.79|20
1732162630000|2024-11-21 04:17:10|465.94|464.04|466.31|464.41|466.77|464.87|465.94|464.04|24
1732162640000|2024-11-21 04:17:20|466.3|464.4|465.9|464|466.35|464.45|465.9|464|18
1732162650000|2024-11-21 04:17:30|465.89|463.99|466.01|464.11|466.01|464.11|465.83|463.93|18
1732162660000|2024-11-21 04:17:40|465.99|464.09|466.91|465.01|466.92|465.02|465.99|464.09|15
1732162670000|2024-11-21 04:17:50|466.96|465.06|466.84|464.94|467.18|465.28|466.84|464.94|28
1732162680000|2024-11-21 04:18:00|466.83|464.93|465.88|463.98|466.86|464.96|465.88|463.98|21
1732162690000|2024-11-21 04:18:10|465.87|463.97|465.34|463.44|465.87|463.97|465.34|463.44|26
1732162700000|2024-11-21 04:18:20|465.29|463.39|464.68|462.78|465.29|463.39|464.68|462.78|19
1732162710000|2024-11-21 04:18:30|464.67|462.77|464.36|462.46|464.71|462.81|464.36|462.46|24
1732162720000|2024-11-21 04:18:40|464.35|462.45|464.21|462.31|464.38|462.48|464.18|462.28|18
1732162730000|2024-11-21 04:18:50|464.37|462.47|464.3|462.4|464.42|462.52|464.14|462.24|15
1732162740000|2024-11-21 04:19:00|464.31|462.41|463.54|461.64|464.51|462.61|463.54|461.64|26
1732162750000|2024-11-21 04:19:10|463.33|461.43|462.37|460.47|463.33|461.43|462.37|460.47|22
1732162760000|2024-11-21 04:19:20|462.38|460.48|462.37|460.47|462.48|460.58|462.37|460.47|18
1732162770000|2024-11-21 04:19:30|462.27|460.37|462.21|460.31|462.27|460.37|462.03|460.13|16
1732162780000|2024-11-21 04:19:40|462.22|460.32|462.78|460.88|462.89|460.99|462.2|460.3|19
1732162790000|2024-11-21 04:19:50|462.79|460.89|463.26|461.36|463.26|461.36|462.71|460.81|24
1732162800000|2024-11-21 04:20:00|463.25|461.35|463.7|461.8|463.72|461.82|463.23|461.33|16
1732162810000|2024-11-21 04:20:10|463.69|461.79|463.49|461.59|463.69|461.79|463.49|461.59|25
1732162820000|2024-11-21 04:20:20|463.48|461.58|464.5|462.6|464.5|462.6|463.25|461.35|27
1732162830000|2024-11-21 04:20:30|464.4|462.5|464.07|462.17|464.5|462.6|464.06|462.16|23
1732162840000|2024-11-21 04:20:40|464.08|462.18|466.01|464.11|466.01|464.11|464.08|462.18|22
1732162850000|2024-11-21 04:20:50|466.02|464.12|466.24|464.34|466.27|464.37|466.02|464.12|18
1732162860000|2024-11-21 04:21:00|466.23|464.33|466.81|464.91|466.81|464.91|466.1|464.2|19
1732162870000|2024-11-21 04:21:10|466.8|464.9|466.95|465.05|467|465.1|466.79|464.89|18
1732162880000|2024-11-21 04:21:20|466.93|465.03|466.91|465.01|467.01|465.11|466.64|464.74|28
1732162890000|2024-11-21 04:21:30|466.9|465|467.2|465.3|467.33|465.43|466.75|464.85|16
1732162900000|2024-11-21 04:21:40|467.19|465.29|466.84|464.94|467.19|465.29|466.83|464.93|27
1732162910000|2024-11-21 04:21:50|466.69|464.79|466.42|464.52|466.69|464.79|466.22|464.32|27
1732162920000|2024-11-21 04:22:00|466.41|464.51|465.94|464.04|466.53|464.63|465.94|464.04|29
1732162930000|2024-11-21 04:22:10|465.93|464.03|465.63|463.73|465.93|464.03|465.59|463.69|26
1732162940000|2024-11-21 04:22:20|465.62|463.72|465.96|464.06|465.96|464.06|465.59|463.69|23
1732162950000|2024-11-21 04:22:30|466.02|464.12|466.52|464.62|466.52|464.62|465.91|464.01|27
1732162960000|2024-11-21 04:22:40|466.53|464.63|466.53|464.63|466.64|464.74|466.47|464.57|22
1732162970000|2024-11-21 04:22:50|466.54|464.64|467.56|465.66|467.56|465.66|466.51|464.61|15
1732162980000|2024-11-21 04:23:00|467.55|465.65|465.39|463.49|467.55|465.65|465.39|463.49|24
1732162990000|2024-11-21 04:23:10|465.38|463.48|465.96|464.06|465.96|464.06|465.37|463.47|19
1732163000000|2024-11-21 04:23:20|466.11|464.21|466.02|464.12|466.14|464.24|465.99|464.09|20
1732163010000|2024-11-21 04:23:30|466.11|464.21|465.69|463.79|466.2|464.3|465.69|463.79|20
1732163020000|2024-11-21 04:23:40|465.68|463.78|465.56|463.66|465.68|463.78|465.21|463.31|27
1732163030000|2024-11-21 04:23:50|465.57|463.67|466.61|464.71|466.76|464.86|465.57|463.67|26
1732163040000|2024-11-21 04:24:00|466.6|464.7|466.99|465.09|466.99|465.09|466.6|464.7|21
1732163050000|2024-11-21 04:24:10|467|465.1|465.97|464.07|467.01|465.11|465.97|464.07|31
1732163060000|2024-11-21 04:24:20|465.98|464.08|466.81|464.91|466.81|464.91|465.97|464.07|12
1732163070000|2024-11-21 04:24:30|466.83|464.93|467.43|465.53|467.46|465.56|466.82|464.92|24
1732163080000|2024-11-21 04:24:40|467.42|465.52|467.49|465.59|467.62|465.72|467.42|465.52|19
1732163090000|2024-11-21 04:24:50|467.5|465.6|468.16|466.26|468.6|466.7|467.5|465.6|33
1732163100000|2024-11-21 04:25:00|468.15|466.25|467.18|465.28|468.15|466.25|467.18|465.28|24
1732163110000|2024-11-21 04:25:10|467.17|465.27|466.62|464.72|467.17|465.27|466.59|464.69|18
1732163120000|2024-11-21 04:25:20|466.61|464.71|466.77|464.87|466.85|464.95|466.61|464.71|16
1732163130000|2024-11-21 04:25:30|466.76|464.86|466.87|464.97|467.06|465.16|466.67|464.77|28
1732163140000|2024-11-21 04:25:40|466.82|464.92|466.88|464.98|466.9|465|466.81|464.91|8
1732163150000|2024-11-21 04:25:50|466.89|464.99|466.89|464.99|466.9|465|466.87|464.97|7
1732163160000|2024-11-21 04:26:00|466.9|465|467.11|465.21|467.41|465.51|466.9|465|25
1732163170000|2024-11-21 04:26:10|467.1|465.2|466.63|464.73|467.1|465.2|466.63|464.73|13
1732163180000|2024-11-21 04:26:20|466.62|464.72|465.86|463.96|466.62|464.72|465.86|463.96|19
1732163190000|2024-11-21 04:26:30|465.85|463.95|465.87|463.97|465.88|463.98|465.84|463.94|6
1732163200000|2024-11-21 04:26:40|465.86|463.96|465.7|463.8|466.02|464.12|464.87|462.97|27
1732163210000|2024-11-21 04:26:50|465.69|463.79|467.89|465.99|468|466.1|465.68|463.78|29
1732163220000|2024-11-21 04:27:00|467.87|465.97|468.77|466.87|468.77|466.87|467.83|465.93|26
1732163230000|2024-11-21 04:27:10|468.75|466.85|471.15|469.25|471.15|469.25|468.74|466.84|27
1732163240000|2024-11-21 04:27:20|471.17|469.27|471.45|469.55|471.64|469.74|471.17|469.27|18
1732163250000|2024-11-21 04:27:30|471.43|469.53|472.12|470.22|472.16|470.26|471.4|469.5|23
1732163260000|2024-11-21 04:27:40|472.11|470.21|473.24|471.34|473.27|471.37|472.08|470.18|21
1732163270000|2024-11-21 04:27:50|473.23|471.33|473.3|471.4|473.3|471.4|473.16|471.26|17
1732163280000|2024-11-21 04:28:00|473.29|471.39|473.52|471.62|473.52|471.62|473.16|471.26|19
1732163290000|2024-11-21 04:28:10|473.51|471.61|471.83|469.93|473.69|471.79|471.57|469.67|26
1732163300000|2024-11-21 04:28:20|471.82|469.92|471.78|469.88|473.9|472|471.78|469.88|24
1732163310000|2024-11-21 04:28:30|471.77|469.87|472.84|470.94|473.5|471.6|471.65|469.75|27
1732163320000|2024-11-21 04:28:40|472.83|470.93|473.07|471.17|473.08|471.18|472.78|470.88|15
1732163330000|2024-11-21 04:28:50|473.17|471.27|473.09|471.19|473.42|471.52|473.07|471.17|25
1732163340000|2024-11-21 04:29:00|473.08|471.18|473.89|471.99|473.98|472.08|473.04|471.14|25
1732163350000|2024-11-21 04:29:10|473.83|471.93|471.97|470.07|473.83|471.93|471.97|470.07|27
1732163360000|2024-11-21 04:29:20|472.03|470.13|471.8|469.9|472.05|470.15|471.8|469.9|19
1732163370000|2024-11-21 04:29:30|471.79|469.89|471.86|469.96|471.94|470.04|471.61|469.71|28
1732163380000|2024-11-21 04:29:40|471.85|469.95|471.39|469.49|471.85|469.95|471.38|469.48|22
1732163390000|2024-11-21 04:29:50|471.38|469.48|471.1|469.2|471.38|469.48|471.1|469.2|25
1732163400000|2024-11-21 04:30:00|471.09|469.19|471.28|469.38|471.34|469.44|471.09|469.19|18
1732163410000|2024-11-21 04:30:10|471.26|469.36|471.08|469.18|471.26|469.36|470.92|469.02|25
1732163420000|2024-11-21 04:30:20|471.07|469.17|469.04|467.14|471.12|469.22|469.04|467.14|28
1732163430000|2024-11-21 04:30:30|469.03|467.13|469.45|467.55|469.67|467.77|468.91|467.01|27
1732163440000|2024-11-21 04:30:40|469.38|467.48|468.66|466.76|469.38|467.48|468.6|466.7|27
1732163450000|2024-11-21 04:30:50|468.67|466.77|469.36|467.46|469.38|467.48|468.66|466.76|21
1732163460000|2024-11-21 04:31:00|469.34|467.44|469.95|468.05|470.4|468.5|469.34|467.44|27
1732163470000|2024-11-21 04:31:10|470.19|468.29|471|469.1|471.02|469.12|470.19|468.29|19
1732163480000|2024-11-21 04:31:20|471.14|469.24|471.4|469.5|471.4|469.5|471.14|469.24|18
1732163490000|2024-11-21 04:31:30|471.49|469.59|472.36|470.46|472.41|470.51|471.48|469.58|21
1732163500000|2024-11-21 04:31:40|472.29|470.39|472.57|470.67|472.57|470.67|472.21|470.31|23
1732163510000|2024-11-21 04:31:50|472.58|470.68|473.46|471.56|473.46|471.56|472.53|470.63|20
1732163520000|2024-11-21 04:32:00|473.63|471.73|475.27|473.37|475.28|473.38|473.62|471.72|25
1732163530000|2024-11-21 04:32:10|475.38|473.48|474.4|472.5|475.41|473.51|474.4|472.5|27
1732163540000|2024-11-21 04:32:20|474.33|472.43|474.07|472.17|474.33|472.43|474.07|472.17|26
1732163550000|2024-11-21 04:32:30|474.03|472.13|471.94|470.04|474.03|472.13|471.94|470.04|27
1732163560000|2024-11-21 04:32:40|472.01|470.11|470.43|468.53|472.01|470.11|470.42|468.52|29
1732163570000|2024-11-21 04:32:50|470.42|468.52|470.27|468.37|470.45|468.55|470.2|468.3|20
1732163580000|2024-11-21 04:33:00|470.26|468.36|470.26|468.36|470.49|468.59|469.67|467.77|31
1732163590000|2024-11-21 04:33:10|470.69|468.79|471.18|469.28|471.2|469.3|470.69|468.79|19
1732163600000|2024-11-21 04:33:20|471.15|469.25|470.27|468.37|471.15|469.25|470.27|468.37|26
1732163610000|2024-11-21 04:33:30|470.1|468.2|469.49|467.59|470.1|468.2|469.46|467.56|24
1732163620000|2024-11-21 04:33:40|469.53|467.63|468.97|467.07|469.53|467.63|468.92|467.02|23
1732163630000|2024-11-21 04:33:50|468.98|467.08|468.53|466.63|468.98|467.08|468.53|466.63|21
1732163640000|2024-11-21 04:34:00|468.52|466.62|468.69|466.79|468.97|467.07|468.4|466.5|24
1732163650000|2024-11-21 04:34:10|468.65|466.75|469.11|467.21|469.2|467.3|468.64|466.74|22
1732163660000|2024-11-21 04:34:20|469.19|467.29|469.27|467.37|469.42|467.52|469.09|467.19|23
1732163670000|2024-11-21 04:34:30|469.34|467.44|470.17|468.27|470.17|468.27|469.34|467.44|21
1732163680000|2024-11-21 04:34:40|470.16|468.26|470.26|468.36|470.31|468.41|470.16|468.26|23
1732163690000|2024-11-21 04:34:50|470.25|468.35|469.38|467.48|470.25|468.35|469.38|467.48|25
1732163700000|2024-11-21 04:35:00|469.37|467.47|469.34|467.44|469.37|467.47|469.19|467.29|27
1732163710000|2024-11-21 04:35:10|469.35|467.45|470.34|468.44|470.34|468.44|469.35|467.45|27
1732163720000|2024-11-21 04:35:20|470.35|468.45|469.97|468.07|470.41|468.51|469.85|467.95|18
1732163730000|2024-11-21 04:35:30|469.84|467.94|469.76|467.86|469.84|467.94|469.72|467.82|22
1732163740000|2024-11-21 04:35:40|469.77|467.87|470.75|468.85|470.75|468.85|469.77|467.87|24
1732163750000|2024-11-21 04:35:50|470.76|468.86|471.33|469.43|471.33|469.43|470.76|468.86|23
1732163760000|2024-11-21 04:36:00|471.34|469.44|472.08|470.18|472.08|470.18|471.34|469.44|23
1732163770000|2024-11-21 04:36:10|472.09|470.19|472.57|470.67|472.57|470.67|472.09|470.19|21
1732163780000|2024-11-21 04:36:20|472.56|470.66|472.13|470.23|472.56|470.66|472.05|470.15|12
1732163790000|2024-11-21 04:36:30|472.15|470.25|473.24|471.34|473.24|471.34|472.15|470.25|27
1732163800000|2024-11-21 04:36:40|473.25|471.35|473.95|472.05|473.98|472.08|473.25|471.35|29
1732163810000|2024-11-21 04:36:50|473.96|472.06|474.17|472.27|474.17|472.27|473.96|472.06|18
1732163820000|2024-11-21 04:37:00|474.3|472.4|475.31|473.41|475.31|473.41|474.3|472.4|29
1732163830000|2024-11-21 04:37:10|475.32|473.42|475.3|473.4|475.71|473.81|475.3|473.4|20
1732163840000|2024-11-21 04:37:20|475.29|473.39|475.1|473.2|475.3|473.4|475.1|473.2|21
1732163850000|2024-11-21 04:37:30|475.09|473.19|474.39|472.49|475.09|473.19|474.39|472.49|25
1732163860000|2024-11-21 04:37:40|474.38|472.48|473.77|471.87|474.38|472.48|473.75|471.85|28
1732163870000|2024-11-21 04:37:50|473.75|471.85|473.23|471.33|473.75|471.85|473.23|471.33|30
1732163880000|2024-11-21 04:38:00|473.22|471.32|473.45|471.55|473.45|471.55|473.12|471.22|16
1732163890000|2024-11-21 04:38:10|473.46|471.56|474.44|472.54|474.44|472.54|473.46|471.56|21
1732163900000|2024-11-21 04:38:20|474.31|472.41|474.86|472.96|474.86|472.96|474.31|472.41|23
1732163910000|2024-11-21 04:38:30|474.87|472.97|475.42|473.52|475.42|473.52|474.87|472.97|22
1732163920000|2024-11-21 04:38:40|475.43|473.53|475.53|473.63|475.74|473.84|475.43|473.53|25
1732163930000|2024-11-21 04:38:50|475.52|473.62|475.16|473.26|475.52|473.62|475.16|473.26|28
1732163940000|2024-11-21 04:39:00|475.15|473.25|476.14|474.24|476.18|474.28|475.15|473.25|20
1732163950000|2024-11-21 04:39:10|475.79|473.89|474.88|472.98|475.81|473.91|474.88|472.98|32
1732163960000|2024-11-21 04:39:20|474.78|472.88|474.54|472.64|474.81|472.91|474.54|472.64|28
1732163970000|2024-11-21 04:39:30|474.53|472.63|474.79|472.89|474.81|472.91|474.53|472.63|16
1732163980000|2024-11-21 04:39:40|474.78|472.88|474.88|472.98|474.97|473.07|474.78|472.88|15
1732163990000|2024-11-21 04:39:50|474.86|472.96|474.98|473.08|475.16|473.26|474.82|472.92|22
1732164000000|2024-11-21 04:40:00|474.97|473.07|475.34|473.44|475.48|473.58|474.71|472.81|24
1732164010000|2024-11-21 04:40:10|475.35|473.45|475.62|473.72|475.62|473.72|475.35|473.45|19
1732164020000|2024-11-21 04:40:20|475.63|473.73|476.32|474.42|476.32|474.42|475.63|473.73|20
1732164030000|2024-11-21 04:40:30|476.48|474.58|477.52|475.62|477.52|475.62|476.45|474.55|25
1732164040000|2024-11-21 04:40:40|477.53|475.63|477.67|475.77|477.67|475.77|477.53|475.63|14
1732164050000|2024-11-21 04:40:50|477.68|475.78|478.3|476.4|478.3|476.4|477.68|475.78|21
1732164060000|2024-11-21 04:41:00|478.35|476.45|478.95|477.05|478.97|477.07|478.35|476.45|20
1732164070000|2024-11-21 04:41:10|478.99|477.09|479.19|477.29|479.25|477.35|478.98|477.08|21
1732164080000|2024-11-21 04:41:20|479.2|477.3|479.88|477.98|479.88|477.98|479.2|477.3|21
1732164090000|2024-11-21 04:41:30|479.89|477.99|480.13|478.23|480.18|478.28|479.89|477.99|20
1732164100000|2024-11-21 04:41:40|480.12|478.22|480.03|478.13|480.12|478.22|479.79|477.89|22
1732164110000|2024-11-21 04:41:50|480.04|478.14|480.7|478.8|480.72|478.82|480.04|478.14|20
1732164120000|2024-11-21 04:42:00|480.71|478.81|481.08|479.18|481.12|479.22|480.7|478.8|18
1732164130000|2024-11-21 04:42:10|481.41|479.51|481.74|479.84|481.74|479.84|481.41|479.51|13
1732164140000|2024-11-21 04:42:20|481.75|479.85|482.02|480.12|482.11|480.21|481.75|479.85|19
1732164150000|2024-11-21 04:42:30|482.01|480.11|482.23|480.33|482.27|480.37|481.97|480.07|20
1732164160000|2024-11-21 04:42:40|482.26|480.36|482.23|480.33|482.46|480.56|481.87|479.97|26
1732164170000|2024-11-21 04:42:50|482.22|480.32|482.33|480.43|482.33|480.43|482.22|480.32|16
1732164180000|2024-11-21 04:43:00|482.35|480.45|482.63|480.73|482.71|480.81|482.35|480.45|21
1732164190000|2024-11-21 04:43:10|482.62|480.72|481.89|479.99|482.62|480.72|481.89|479.99|29
1732164200000|2024-11-21 04:43:20|481.88|479.98|482.73|480.83|482.82|480.92|481.88|479.98|25
1732164210000|2024-11-21 04:43:30|482.74|480.84|482.77|480.87|482.86|480.96|482.74|480.84|17
1732164220000|2024-11-21 04:43:40|482.78|480.88|482.23|480.33|482.78|480.88|482.19|480.29|21
1732164230000|2024-11-21 04:43:50|482.38|480.48|482.98|481.08|482.98|481.08|482.38|480.48|24
1732164240000|2024-11-21 04:44:00|482.99|481.09|483.04|481.14|483.04|481.14|482.79|480.89|22
1732164250000|2024-11-21 04:44:10|483.05|481.15|483.06|481.16|483.27|481.37|483.04|481.14|23
1732164260000|2024-11-21 04:44:20|482.89|480.99|483.34|481.44|483.34|481.44|482.87|480.97|17
1732164270000|2024-11-21 04:44:30|483.33|481.43|483.42|481.52|483.43|481.53|483.16|481.26|19
1732164280000|2024-11-21 04:44:40|483.46|481.56|483.98|482.08|483.98|482.08|483.46|481.56|21
1732164290000|2024-11-21 04:44:50|483.97|482.07|483.62|481.72|483.98|482.08|483.62|481.72|21
1732164300000|2024-11-21 04:45:00|483.61|481.71|484.95|483.05|485.07|483.17|483.16|481.26|26
1732164310000|2024-11-21 04:45:10|484.94|483.04|485.38|483.48|485.38|483.48|484.91|483.01|18
1732164320000|2024-11-21 04:45:20|485.39|483.49|485.82|483.92|485.82|483.92|485.39|483.49|17
1732164330000|2024-11-21 04:45:30|485.83|483.93|485.86|483.96|485.87|483.97|485.83|483.93|6
1732164340000|2024-11-21 04:45:40|485.85|483.95|484.88|482.98|485.85|483.95|484.88|482.98|20
1732164350000|2024-11-21 04:45:50|484.87|482.97|484.02|482.12|484.87|482.97|484.02|482.12|27
1732164360000|2024-11-21 04:46:00|484.01|482.11|483.96|482.06|484.07|482.17|483.91|482.01|17
1732164370000|2024-11-21 04:46:10|483.97|482.07|484.58|482.68|484.62|482.72|483.97|482.07|16
1732164380000|2024-11-21 04:46:20|484.59|482.69|485.33|483.43|485.38|483.48|484.59|482.69|21
1732164390000|2024-11-21 04:46:30|485.32|483.42|484.29|482.39|485.32|483.42|484.26|482.36|27
1732164400000|2024-11-21 04:46:40|484.27|482.37|484.27|482.37|484.27|482.37|484.23|482.33|9
1732164410000|2024-11-21 04:46:50|484.26|482.36|483.74|481.84|484.26|482.36|483.74|481.84|27
1732164420000|2024-11-21 04:47:00|483.73|481.83|482.89|480.99|483.73|481.83|482.89|480.99|27
1732164430000|2024-11-21 04:47:10|482.88|480.98|482.2|480.3|482.88|480.98|482.2|480.3|26
1732164440000|2024-11-21 04:47:20|481.97|480.07|481.72|479.82|482.01|480.11|481.72|479.82|31
1732164450000|2024-11-21 04:47:30|481.71|479.81|481.76|479.86|481.76|479.86|481.53|479.63|21
1732164460000|2024-11-21 04:47:40|481.83|479.93|482.22|480.32|482.27|480.37|481.83|479.93|15
1732164470000|2024-11-21 04:47:50|482.21|480.31|482.28|480.38|482.28|480.38|482.07|480.17|21
1732164480000|2024-11-21 04:48:00|482.27|480.37|482.61|480.71|482.61|480.71|482.01|480.11|22
1732164490000|2024-11-21 04:48:10|482.59|480.69|482.17|480.27|482.59|480.69|482.17|480.27|23
1732164500000|2024-11-21 04:48:20|482.16|480.26|482.07|480.17|482.28|480.38|482.05|480.15|18
1732164510000|2024-11-21 04:48:30|482.06|480.16|482.44|480.54|482.66|480.76|482.01|480.11|17
1732164520000|2024-11-21 04:48:40|482.45|480.55|483.08|481.18|483.08|481.18|482.39|480.49|22
1732164530000|2024-11-21 04:48:50|483.07|481.17|482.84|480.94|483.08|481.18|482.84|480.94|23
1732164540000|2024-11-21 04:49:00|482.83|480.93|482.13|480.23|482.83|480.93|482.13|480.23|22
1732164550000|2024-11-21 04:49:10|482.12|480.22|482.13|480.23|482.14|480.24|482.02|480.12|15
1732164560000|2024-11-21 04:49:20|482.12|480.22|482.27|480.37|482.32|480.42|482.12|480.22|21
1732164570000|2024-11-21 04:49:30|482.26|480.36|482.14|480.24|482.26|480.36|481.86|479.96|23
1732164580000|2024-11-21 04:49:40|482.13|480.23|482.06|480.16|482.13|480.23|481.99|480.09|20
1732164590000|2024-11-21 04:49:50|482.08|480.18|483.06|481.16|483.06|481.16|482.08|480.18|24
1732164600000|2024-11-21 04:50:00|483.07|481.17|485.59|483.69|485.59|483.69|483.07|481.17|21
1732164610000|2024-11-21 04:50:10|485.6|483.7|485.96|484.06|485.96|484.06|485.56|483.66|14
1732164620000|2024-11-21 04:50:20|485.98|484.08|486.69|484.79|486.69|484.79|485.98|484.08|14
1732164630000|2024-11-21 04:50:30|486.7|484.8|486.88|484.98|487.01|485.11|486.7|484.8|15
1732164640000|2024-11-21 04:50:40|486.87|484.97|486.62|484.72|486.87|484.97|486.62|484.72|21
1732164650000|2024-11-21 04:50:50|486.61|484.71|487.22|485.32|487.22|485.32|486.59|484.69|18
1732164660000|2024-11-21 04:51:00|487.26|485.36|486.79|484.89|487.31|485.41|486.79|484.89|20
1732164670000|2024-11-21 04:51:10|486.8|484.9|487.24|485.34|487.31|485.41|486.8|484.9|19
1732164680000|2024-11-21 04:51:20|487.23|485.33|487.24|485.34|487.24|485.34|486.72|484.82|26
1732164690000|2024-11-21 04:51:30|487.25|485.35|487.06|485.16|487.26|485.36|487.06|485.16|21
1732164700000|2024-11-21 04:51:40|487.05|485.15|487.77|485.87|487.77|485.87|486.97|485.07|21
1732164710000|2024-11-21 04:51:50|487.78|485.88|488.16|486.26|488.18|486.28|487.78|485.88|23
1732164720000|2024-11-21 04:52:00|488.17|486.27|488.42|486.52|488.46|486.56|488.13|486.23|24
1732164730000|2024-11-21 04:52:10|488.41|486.51|487.84|485.94|488.41|486.51|487.84|485.94|27
1732164740000|2024-11-21 04:52:20|487.83|485.93|489.85|487.95|489.86|487.96|487.8|485.9|24
1732164750000|2024-11-21 04:52:30|489.86|487.96|490.31|488.41|490.49|488.59|489.86|487.96|17
1732164760000|2024-11-21 04:52:40|490.38|488.48|490.46|488.56|490.46|488.56|490.38|488.48|7
1732164770000|2024-11-21 04:52:50|490.47|488.57|491.28|489.38|491.37|489.47|490.47|488.57|16
1732164780000|2024-11-21 04:53:00|491.27|489.37|491.01|489.11|491.27|489.37|491.01|489.11|16
1732164790000|2024-11-21 04:53:10|491|489.1|491.28|489.38|491.3|489.4|490.91|489.01|22
1732164800000|2024-11-21 04:53:20|491.29|489.39|492.22|490.32|492.22|490.32|491.29|489.39|18
1732164810000|2024-11-21 04:53:30|492.23|490.33|493.34|491.44|493.34|491.44|492.23|490.33|14
1732164820000|2024-11-21 04:53:40|493.39|491.49|491.65|489.75|493.39|491.49|491.39|489.49|19
1732164830000|2024-11-21 04:53:50|491.67|489.77|491.38|489.48|491.67|489.77|490.93|489.03|26
1732164840000|2024-11-21 04:54:00|491.39|489.49|490.57|488.67|491.4|489.5|490.56|488.66|22
1732164850000|2024-11-21 04:54:10|490.56|488.66|490.22|488.32|490.57|488.67|490.01|488.11|27
1732164860000|2024-11-21 04:54:20|490.23|488.33|490.56|488.66|491.33|489.43|490.23|488.33|23
1732164870000|2024-11-21 04:54:30|490.58|488.68|490.58|488.68|490.64|488.74|490.5|488.6|22
1732164880000|2024-11-21 04:54:40|490.57|488.67|489.82|487.92|490.57|488.67|489.63|487.73|25
1732164890000|2024-11-21 04:54:50|489.88|487.98|489.96|488.06|490.08|488.18|489.87|487.97|23
1732164900000|2024-11-21 04:55:00|489.95|488.05|490.36|488.46|490.52|488.62|489.89|487.99|25
1732164910000|2024-11-21 04:55:10|490.35|488.45|490.47|488.57|490.48|488.58|490.34|488.44|16
1732164920000|2024-11-21 04:55:20|490.76|488.86|491.44|489.54|491.53|489.63|490.76|488.86|26
1732164930000|2024-11-21 04:55:30|491.38|489.48|491.25|489.35|491.42|489.52|491.13|489.23|23
1732164940000|2024-11-21 04:55:40|491.24|489.34|491.22|489.32|491.37|489.47|491.22|489.32|17
1732164950000|2024-11-21 04:55:50|491.21|489.31|491|489.1|491.21|489.31|490.49|488.59|19
1732164960000|2024-11-21 04:56:00|490.99|489.09|490.26|488.36|490.99|489.09|490.16|488.26|17
1732164970000|2024-11-21 04:56:10|490.34|488.44|491.24|489.34|491.28|489.38|490.34|488.44|18
1732164980000|2024-11-21 04:56:20|491.23|489.33|491.47|489.57|491.5|489.6|491.11|489.21|15
1732164990000|2024-11-21 04:56:30|491.46|489.56|492.65|490.75|493.22|491.32|491.46|489.56|27
1732165000000|2024-11-21 04:56:40|492.64|490.74|493.3|491.4|493.42|491.52|492.64|490.74|19
1732165010000|2024-11-21 04:56:50|493.31|491.41|493.41|491.51|493.44|491.54|493.27|491.37|12
1732165020000|2024-11-21 04:57:00|493.4|491.5|493.85|491.95|493.85|491.95|492.77|490.87|23
1732165030000|2024-11-21 04:57:10|493.86|491.96|494.67|492.77|494.9|493|493.86|491.96|19
1732165040000|2024-11-21 04:57:20|494.66|492.76|494.31|492.41|494.66|492.76|494.31|492.41|15
1732165050000|2024-11-21 04:57:30|494.94|493.04|495.41|493.51|495.43|493.53|494.93|493.03|20
1732165060000|2024-11-21 04:57:40|495.4|493.5|495.12|493.22|495.4|493.5|494.95|493.05|26
1732165070000|2024-11-21 04:57:50|495.11|493.21|495.34|493.44|495.38|493.48|495.05|493.15|20
1732165080000|2024-11-21 04:58:00|495.33|493.43|494.62|492.72|495.34|493.44|494.62|492.72|26
1732165090000|2024-11-21 04:58:10|494.61|492.71|493.64|491.74|494.61|492.71|493.64|491.74|24
1732165100000|2024-11-21 04:58:20|493.62|491.72|495.1|493.2|495.1|493.2|493.3|491.4|29
1732165110000|2024-11-21 04:58:30|495.26|493.36|496.52|494.62|496.72|494.82|495.26|493.36|25
1732165120000|2024-11-21 04:58:40|496.71|494.81|496.75|494.85|496.78|494.88|496.6|494.7|25
1732165130000|2024-11-21 04:58:50|496.8|494.9|497.01|495.11|497.01|495.11|496.77|494.87|21
1732165140000|2024-11-21 04:59:00|497|495.1|497.62|495.72|497.92|496.02|497|495.1|24
1732165150000|2024-11-21 04:59:10|497.56|495.66|496.57|494.67|497.56|495.66|496.57|494.67|23
1732165160000|2024-11-21 04:59:20|496.56|494.66|495.35|493.45|496.6|494.7|495.35|493.45|21
1732165170000|2024-11-21 04:59:30|495.3|493.4|497.78|495.88|497.78|495.88|495.09|493.19|28
1732165180000|2024-11-21 04:59:40|498.09|496.19|498.23|496.33|498.29|496.39|497.93|496.03|25
1732165190000|2024-11-21 04:59:50|498.29|496.39|498.08|496.18|498.36|496.46|498.08|496.18|21
1732165200000|2024-11-21 05:00:00|498.07|496.17|498.46|496.56|498.83|496.93|498.03|496.13|28
1732165210000|2024-11-21 05:00:10|498.65|496.75|498.04|496.14|498.65|496.75|498.04|496.14|20
1732165220000|2024-11-21 05:00:20|498.03|496.13|497.04|495.14|498.69|496.79|496.78|494.88|31
1732165230000|2024-11-21 05:00:30|496.67|494.77|496.78|494.88|496.9|495|496.5|494.6|24
1732165240000|2024-11-21 05:00:40|496.75|494.85|498.21|496.31|498.22|496.32|496.75|494.85|25
1732165250000|2024-11-21 05:00:50|498.2|496.3|497.24|495.34|498.2|496.3|497.24|495.34|28
1732165260000|2024-11-21 05:01:00|497.23|495.33|497.56|495.66|497.62|495.72|496.86|494.96|29
1732165270000|2024-11-21 05:01:10|497.55|495.65|498.23|496.33|498.25|496.35|497.47|495.57|22
1732165280000|2024-11-21 05:01:20|498.27|496.37|498.19|496.29|499.03|497.13|498.19|496.29|21
1732165290000|2024-11-21 05:01:30|498.18|496.28|496.24|494.34|498.18|496.28|496.24|494.34|29
1732165300000|2024-11-21 05:01:40|496.23|494.33|495.6|493.7|496.23|494.33|495.6|493.7|20
1732165310000|2024-11-21 05:01:50|495.59|493.69|496.24|494.34|496.31|494.41|495.58|493.68|22
1732165320000|2024-11-21 05:02:00|496.25|494.35|498.11|496.21|498.18|496.28|496.22|494.32|26
1732165330000|2024-11-21 05:02:10|498.1|496.2|498.84|496.94|498.85|496.95|498.09|496.19|19
1732165340000|2024-11-21 05:02:20|498.83|496.93|499.81|497.91|499.81|497.91|498.83|496.93|14
1732165350000|2024-11-21 05:02:30|499.8|497.9|500|498.1|500|498.1|499.58|497.68|23
1732165360000|2024-11-21 05:02:40|500.02|498.12|500.01|498.11|500.24|498.34|499.92|498.02|23
1732165370000|2024-11-21 05:02:50|500.07|498.17|499.97|498.07|500.22|498.32|499.8|497.9|21
1732165380000|2024-11-21 05:03:00|499.96|498.06|499.56|497.66|499.96|498.06|497.93|496.03|24
1732165390000|2024-11-21 05:03:10|499.71|497.81|499.96|498.06|499.96|498.06|499.59|497.69|27
1732165400000|2024-11-21 05:03:20|499.88|497.98|500.64|498.74|501.18|499.28|499.88|497.98|26
1732165410000|2024-11-21 05:03:30|500.65|498.75|502.46|500.56|502.46|500.56|500.65|498.75|27
1732165420000|2024-11-21 05:03:40|502.65|500.75|503.58|501.68|503.64|501.74|502.65|500.75|15
1732165430000|2024-11-21 05:03:50|503.68|501.78|505.43|503.53|505.43|503.53|503.24|501.34|27
1732165440000|2024-11-21 05:04:00|505.81|503.91|505.12|503.22|506.16|504.26|504.88|502.98|24
1732165450000|2024-11-21 05:04:10|505.19|503.29|506.56|504.66|506.58|504.68|504.68|502.78|27
1732165460000|2024-11-21 05:04:20|506.55|504.65|506.19|504.29|506.97|505.07|505.81|503.91|24
1732165470000|2024-11-21 05:04:30|505.19|503.29|505.01|503.11|505.98|504.08|504.99|503.09|25
1732165480000|2024-11-21 05:04:40|505.02|503.12|504.63|502.73|505.09|503.19|504.63|502.73|25
1732165490000|2024-11-21 05:04:50|504.7|502.8|507.06|505.16|507.07|505.17|504.7|502.8|26
1732165500000|2024-11-21 05:05:00|507.07|505.17|507.84|505.94|507.84|505.94|506.48|504.58|28
1732165510000|2024-11-21 05:05:10|508.08|506.18|505.99|504.09|508.08|506.18|505.99|504.09|27
1732165520000|2024-11-21 05:05:20|506|504.1|507.57|505.67|507.64|505.74|506|504.1|27
1732165530000|2024-11-21 05:05:30|507.54|505.64|508.08|506.18|508.08|506.18|507.08|505.18|25
1732165540000|2024-11-21 05:05:40|508.15|506.25|508.35|506.45|508.82|506.92|508.15|506.25|24
1732165550000|2024-11-21 05:05:50|508.34|506.44|508.8|506.9|508.96|507.06|508.31|506.41|21
1732165560000|2024-11-21 05:06:00|508.79|506.89|508.61|506.71|508.85|506.95|507.85|505.95|26
1732165570000|2024-11-21 05:06:10|508.6|506.7|507.38|505.48|508.6|506.7|507.38|505.48|31
1732165580000|2024-11-21 05:06:20|507.15|505.25|508.25|506.35|508.52|506.62|506.84|504.94|30
1732165590000|2024-11-21 05:06:30|508.24|506.34|507.96|506.06|508.24|506.34|507.42|505.52|23
1732165600000|2024-11-21 05:06:40|507.82|505.92|507.31|505.41|507.82|505.92|507.03|505.13|23
1732165610000|2024-11-21 05:06:50|507.55|505.65|507.81|505.91|507.92|506.02|507.55|505.65|22
1732165620000|2024-11-21 05:07:00|507.82|505.92|508.86|506.96|508.86|506.96|507.82|505.92|28
1732165630000|2024-11-21 05:07:10|509.05|507.15|510.37|508.47|510.38|508.48|509.05|507.15|22
1732165640000|2024-11-21 05:07:20|510.44|508.54|513.3|511.4|513.3|511.4|510.44|508.54|21
1732165650000|2024-11-21 05:07:30|513.41|511.51|513.8|511.9|513.88|511.98|511.56|509.66|24
1732165660000|2024-11-21 05:07:40|513.79|511.89|515.24|513.34|515.43|513.53|513.79|511.89|23
1732165670000|2024-11-21 05:07:50|515.23|513.33|515.45|513.55|515.45|513.55|512.8|510.9|26
1732165680000|2024-11-21 05:08:00|514.73|512.83|513.42|511.52|514.83|512.93|513.42|511.52|30
1732165690000|2024-11-21 05:08:10|513.41|511.51|511.63|509.73|513.41|511.51|511.5|509.6|25
1732165700000|2024-11-21 05:08:20|511.62|509.72|511.45|509.55|512.41|510.51|511.45|509.55|28
1732165710000|2024-11-21 05:08:30|510.96|509.06|511.34|509.44|512.07|510.17|510.96|509.06|25
1732165720000|2024-11-21 05:08:40|511.36|509.46|509.8|507.9|511.36|509.46|508.92|507.02|32
1732165730000|2024-11-21 05:08:50|509.79|507.89|509.04|507.14|509.99|508.09|509.04|507.14|21
1732165740000|2024-11-21 05:09:00|509.03|507.13|510.64|508.74|510.75|508.85|508.69|506.79|29
1732165750000|2024-11-21 05:09:10|510.57|508.67|511.16|509.26|511.16|509.26|510.23|508.33|27
1732165760000|2024-11-21 05:09:20|511.17|509.27|512.2|510.3|512.21|510.31|511.11|509.21|16
1732165770000|2024-11-21 05:09:30|512.27|510.37|512.13|510.23|512.72|510.82|512.13|510.23|24
1732165780000|2024-11-21 05:09:40|512.12|510.22|510.88|508.98|512.12|510.22|510.88|508.98|29
1732165790000|2024-11-21 05:09:50|510.87|508.97|511.03|509.13|511.48|509.58|510.8|508.9|28
1732165800000|2024-11-21 05:10:00|511.02|509.12|510.04|508.14|511.02|509.12|509.2|507.3|23
1732165810000|2024-11-21 05:10:10|510.46|508.56|510.86|508.96|510.86|508.96|510.04|508.14|24
1732165820000|2024-11-21 05:10:20|510.88|508.98|511.49|509.59|511.9|510|510.88|508.98|25
1732165830000|2024-11-21 05:10:30|511.48|509.58|509.46|507.56|511.48|509.58|509.46|507.56|22
1732165840000|2024-11-21 05:10:40|509.45|507.55|510.26|508.36|510.36|508.46|509.25|507.35|26
1732165850000|2024-11-21 05:10:50|510.27|508.37|509.93|508.03|510.31|508.41|509.93|508.03|20
1732165860000|2024-11-21 05:11:00|509.92|508.02|509.36|507.46|509.92|508.02|509.36|507.46|28
1732165870000|2024-11-21 05:11:10|509.35|507.45|507.58|505.68|509.35|507.45|507.58|505.68|30
1732165880000|2024-11-21 05:11:20|507.57|505.67|506.73|504.83|507.57|505.67|506.73|504.83|29
1732165890000|2024-11-21 05:11:30|506.72|504.82|506.37|504.47|506.72|504.82|506.31|504.41|23
1732165900000|2024-11-21 05:11:40|506.36|504.46|509.34|507.44|510.52|508.62|506.2|504.3|29
1732165910000|2024-11-21 05:11:50|509.37|507.47|506.6|504.7|509.38|507.48|506.6|504.7|22
1732165920000|2024-11-21 05:12:00|506.42|504.52|506.83|504.93|507.55|505.65|505.44|503.54|27
1732165930000|2024-11-21 05:12:10|506.84|504.94|508.9|507|508.9|507|506.84|504.94|30
1732165940000|2024-11-21 05:12:20|508.91|507.01|508.48|506.58|508.99|507.09|508.48|506.58|20
1732165950000|2024-11-21 05:12:30|508.55|506.65|509.89|507.99|509.97|508.07|508.55|506.65|24
1732165960000|2024-11-21 05:12:40|509.87|507.97|508.16|506.26|509.88|507.98|508.13|506.23|28
1732165970000|2024-11-21 05:12:50|508.44|506.54|508.41|506.51|508.51|506.61|508.41|506.51|11
1732165980000|2024-11-21 05:13:00|508.38|506.48|508.12|506.22|508.54|506.64|508.12|506.22|17
1732165990000|2024-11-21 05:13:10|508.07|506.17|506.88|504.98|508.07|506.17|506.67|504.77|27
1732166000000|2024-11-21 05:13:20|506.74|504.84|506.56|504.66|506.97|505.07|506.56|504.66|14
1732166010000|2024-11-21 05:13:30|506.6|504.7|506.01|504.11|506.81|504.91|506|504.1|16
1732166020000|2024-11-21 05:13:40|506|504.1|504.39|502.49|506|504.1|504.39|502.49|21
1732166030000|2024-11-21 05:13:50|504.32|502.42|504.39|502.49|504.61|502.71|504.03|502.13|23
1732166040000|2024-11-21 05:14:00|504.4|502.5|502.19|500.29|504.4|502.5|501.44|499.54|22
1732166050000|2024-11-21 05:14:10|502.12|500.22|502.93|501.03|503.04|501.14|502.12|500.22|31
1732166060000|2024-11-21 05:14:20|502.91|501.01|506.36|504.46|507.3|505.4|501.49|499.59|24
1732166070000|2024-11-21 05:14:30|506.21|504.31|505.74|503.84|506.24|504.34|505.47|503.57|28
1732166080000|2024-11-21 05:14:40|505.75|503.85|505.92|504.02|506.64|504.74|505.75|503.85|19
1732166090000|2024-11-21 05:14:50|506.11|504.21|505.33|503.43|506.11|504.21|505.32|503.42|12
1732166100000|2024-11-21 05:15:00|505.52|503.62|506.75|504.85|507.13|505.23|505.52|503.62|27
1732166110000|2024-11-21 05:15:10|507.1|505.2|507.91|506.01|508.22|506.32|507.1|505.2|34
1732166120000|2024-11-21 05:15:20|507.9|506|506.87|504.97|508.01|506.11|506.85|504.95|25
1732166130000|2024-11-21 05:15:30|506.88|504.98|506.48|504.58|506.94|505.04|506.48|504.58|21
1732166140000|2024-11-21 05:15:40|506.47|504.57|505.81|503.91|506.47|504.57|505.28|503.38|26
1732166150000|2024-11-21 05:15:50|505.97|504.07|506.42|504.52|506.42|504.52|505.97|504.07|27
1732166160000|2024-11-21 05:16:00|506.43|504.53|506.01|504.11|506.64|504.74|506.01|504.11|24
1732166170000|2024-11-21 05:16:10|506|504.1|504.43|502.53|506|504.1|504.43|502.53|27
1732166180000|2024-11-21 05:16:20|504.38|502.48|505.52|503.62|505.58|503.68|503.86|501.96|24
1732166190000|2024-11-21 05:16:30|505.42|503.52|506.45|504.55|506.58|504.68|505.42|503.52|23
1732166200000|2024-11-21 05:16:40|506.4|504.5|506.23|504.33|506.41|504.51|505.86|503.96|15
1732166210000|2024-11-21 05:16:50|506.24|504.34|507.46|505.56|507.46|505.56|506.24|504.34|22
1732166220000|2024-11-21 05:17:00|507.47|505.57|508.98|507.08|508.98|507.08|507.47|505.57|19
1732166230000|2024-11-21 05:17:10|509.25|507.35|510.21|508.31|510.28|508.38|509.25|507.35|22
1732166240000|2024-11-21 05:17:20|510.14|508.24|511.5|509.6|512.05|510.15|510.13|508.23|18
1732166250000|2024-11-21 05:17:30|511.51|509.61|511.72|509.82|511.75|509.85|511.51|509.61|15
1732166260000|2024-11-21 05:17:40|511.71|509.81|513.98|512.08|514.07|512.17|511.7|509.8|27
1732166270000|2024-11-21 05:17:50|513.99|512.09|515.18|513.28|515.18|513.28|513.99|512.09|26
1732166280000|2024-11-21 05:18:00|515.19|513.29|514.99|513.09|515.29|513.39|514.96|513.06|26
1732166290000|2024-11-21 05:18:10|515.01|513.11|516.34|514.44|516.34|514.44|515.01|513.11|26
1732166300000|2024-11-21 05:18:20|516.33|514.43|515.59|513.69|516.35|514.45|515.59|513.69|29
1732166310000|2024-11-21 05:18:30|515.58|513.68|515.08|513.18|515.58|513.68|515.08|513.18|30
1732166320000|2024-11-21 05:18:40|515.07|513.17|514.18|512.28|515.07|513.17|514.18|512.28|30
1732166330000|2024-11-21 05:18:50|514.17|512.27|513.47|511.57|514.17|512.27|513.33|511.43|32
1732166340000|2024-11-21 05:19:00|513.46|511.56|513.64|511.74|513.64|511.74|513.21|511.31|27
1732166350000|2024-11-21 05:19:10|513.71|511.81|513.7|511.8|513.87|511.97|513.6|511.7|27
1732166360000|2024-11-21 05:19:20|513.72|511.82|514.26|512.36|514.26|512.36|513.72|511.82|22
1732166370000|2024-11-21 05:19:30|514.27|512.37|514.05|512.15|514.27|512.37|514.02|512.12|25
1732166380000|2024-11-21 05:19:40|514.04|512.14|514.36|512.46|514.37|512.47|513.99|512.09|19
1732166390000|2024-11-21 05:19:50|514.35|512.45|517.59|515.69|517.65|515.75|514.35|512.45|28
1732166400000|2024-11-21 05:20:00|517.58|515.68|518.74|516.84|518.81|516.91|517.58|515.68|20
1732166410000|2024-11-21 05:20:10|518.62|516.72|517.67|515.77|518.62|516.72|517.4|515.5|23
1732166420000|2024-11-21 05:20:20|517.66|515.76|516.04|514.14|517.66|515.76|515.8|513.9|30
1732166430000|2024-11-21 05:20:30|516.03|514.13|515.44|513.54|516.16|514.26|515.24|513.34|24
1732166440000|2024-11-21 05:20:40|515.5|513.6|515.11|513.21|515.5|513.6|515.11|513.21|24
1732166450000|2024-11-21 05:20:50|514.91|513.01|513.11|511.21|514.91|513.01|512.83|510.93|33
1732166460000|2024-11-21 05:21:00|513.26|511.36|512.4|510.5|513.26|511.36|512.4|510.5|22
1732166470000|2024-11-21 05:21:10|512.39|510.49|511.15|509.25|512.39|510.49|510.85|508.95|20
1732166480000|2024-11-21 05:21:20|511.14|509.24|510.64|508.74|511.14|509.24|510.64|508.74|15
1732166490000|2024-11-21 05:21:30|510.63|508.73|510.57|508.67|510.68|508.78|510.5|508.6|21
1732166500000|2024-11-21 05:21:40|510.56|508.66|509.96|508.06|510.56|508.66|509.96|508.06|22
1732166510000|2024-11-21 05:21:50|509.95|508.05|510.29|508.39|510.29|508.39|509.84|507.94|22
1732166520000|2024-11-21 05:22:00|510.5|508.6|512.23|510.33|512.23|510.33|510.5|508.6|22
1732166530000|2024-11-21 05:22:10|512.22|510.32|511.23|509.33|512.22|510.32|511.2|509.3|28
1732166540000|2024-11-21 05:22:20|511.26|509.36|512.46|510.56|512.9|511|511.26|509.36|23
1732166550000|2024-11-21 05:22:30|512.45|510.55|512.68|510.78|512.68|510.78|512.3|510.4|24
1732166560000|2024-11-21 05:22:40|512.7|510.8|513.09|511.19|513.11|511.21|512.7|510.8|26
1732166570000|2024-11-21 05:22:50|513.07|511.17|513|511.1|513.13|511.23|513|511.1|21
1732166580000|2024-11-21 05:23:00|513.03|511.13|513.68|511.78|515.06|513.16|513.03|511.13|30
1732166590000|2024-11-21 05:23:10|513.66|511.76|513.52|511.62|513.74|511.84|513.52|511.62|22
1732166600000|2024-11-21 05:23:20|513.51|511.61|513.25|511.35|513.51|511.61|513.25|511.35|27
1732166610000|2024-11-21 05:23:30|513.24|511.34|511.99|510.09|513.24|511.34|511.91|510.01|30
1732166620000|2024-11-21 05:23:40|511.86|509.96|511.64|509.74|511.86|509.96|511.48|509.58|24
1732166630000|2024-11-21 05:23:50|511.65|509.75|511.67|509.77|511.78|509.88|511.6|509.7|25
1732166640000|2024-11-21 05:24:00|511.68|509.78|512.37|510.47|512.37|510.47|511.68|509.78|28
1732166650000|2024-11-21 05:24:10|512.66|510.76|513.59|511.69|513.63|511.73|512.66|510.76|27
1732166660000|2024-11-21 05:24:20|513.58|511.68|514.91|513.01|514.91|513.01|513.58|511.68|26
1732166670000|2024-11-21 05:24:30|514.99|513.09|515.53|513.63|515.55|513.65|514.99|513.09|13
1732166680000|2024-11-21 05:24:40|515.45|513.55|516.07|514.17|516.27|514.37|515.43|513.53|27
1732166690000|2024-11-21 05:24:50|516.05|514.15|515.66|513.76|516.05|514.15|515.64|513.74|22
1732166700000|2024-11-21 05:25:00|515.65|513.75|515.21|513.31|515.76|513.86|515.21|513.31|30
1732166710000|2024-11-21 05:25:10|515.19|513.29|515.34|513.44|515.47|513.57|515.08|513.18|24
1732166720000|2024-11-21 05:25:20|515.33|513.43|514.42|512.52|515.33|513.43|514.42|512.52|30
1732166730000|2024-11-21 05:25:30|514.41|512.51|514.62|512.72|514.63|512.73|514.36|512.46|18
1732166740000|2024-11-21 05:25:40|514.61|512.71|514.18|512.28|514.61|512.71|514.18|512.28|19
1732166750000|2024-11-21 05:25:50|514.17|512.27|514.04|512.14|514.17|512.27|514.03|512.13|18
1732166760000|2024-11-21 05:26:00|514.03|512.13|514.32|512.42|514.36|512.46|513.98|512.08|16
1732166770000|2024-11-21 05:26:10|514.33|512.43|514.36|512.46|514.41|512.51|514.21|512.31|21
1732166780000|2024-11-21 05:26:20|514.35|512.45|513.47|511.57|514.35|512.45|513.42|511.52|26
1732166790000|2024-11-21 05:26:30|513.48|511.58|513.01|511.11|513.5|511.6|512.9|511|26
1732166800000|2024-11-21 05:26:40|513|511.1|514.18|512.28|514.18|512.28|512.99|511.09|27
1732166810000|2024-11-21 05:26:50|514.19|512.29|513.43|511.53|514.19|512.29|513.43|511.53|22
1732166820000|2024-11-21 05:27:00|513.42|511.52|512.91|511.01|513.44|511.54|512.91|511.01|21
1732166830000|2024-11-21 05:27:10|512.9|511|513.6|511.7|513.6|511.7|512.71|510.81|23
1732166840000|2024-11-21 05:27:20|513.61|511.71|513.02|511.12|513.61|511.71|513.02|511.12|23
1732166850000|2024-11-21 05:27:30|513.01|511.11|513.15|511.25|513.18|511.28|513.01|511.11|25
1732166860000|2024-11-21 05:27:40|513.14|511.24|514.02|512.12|514.2|512.3|513.14|511.24|23
1732166870000|2024-11-21 05:27:50|514.01|512.11|513.62|511.72|514.04|512.14|513.62|511.72|17
1732166880000|2024-11-21 05:28:00|513.61|511.71|514.37|512.47|514.45|512.55|513.37|511.47|28
1732166890000|2024-11-21 05:28:10|514.38|512.48|515.03|513.13|515.15|513.25|514.38|512.48|27
1732166900000|2024-11-21 05:28:20|514.93|513.03|514.31|512.41|514.93|513.03|514.31|512.41|29
1732166910000|2024-11-21 05:28:30|514.15|512.25|513.67|511.77|514.18|512.28|513.67|511.77|22
1732166920000|2024-11-21 05:28:40|513.68|511.78|514.2|512.3|514.2|512.3|513.6|511.7|23
1732166930000|2024-11-21 05:28:50|514.4|512.5|515.11|513.21|515.12|513.22|514.4|512.5|17
1732166940000|2024-11-21 05:29:00|515.1|513.2|515.18|513.28|515.2|513.3|515.09|513.19|12
1732166950000|2024-11-21 05:29:10|514.97|513.07|514.76|512.86|514.97|513.07|514.76|512.86|24
1732166960000|2024-11-21 05:29:20|514.75|512.85|514.13|512.23|514.75|512.85|514.13|512.23|32
1732166970000|2024-11-21 05:29:30|514.12|512.22|513.76|511.86|514.12|512.22|513.76|511.86|23
1732166980000|2024-11-21 05:29:40|513.75|511.85|513.42|511.52|513.75|511.85|513.41|511.51|20
1732166990000|2024-11-21 05:29:50|513.44|511.54|513.74|511.84|513.78|511.88|513.44|511.54|14
1732167000000|2024-11-21 05:30:00|513.75|511.85|514.22|512.32|514.23|512.33|513.74|511.84|16
1732167010000|2024-11-21 05:30:10|514.06|512.16|514.31|512.41|514.36|512.46|514.06|512.16|23
1732167020000|2024-11-21 05:30:20|514.37|512.47|513.56|511.66|514.44|512.54|513.56|511.66|24
1732167030000|2024-11-21 05:30:30|513.54|511.64|512.34|510.44|513.54|511.64|512.34|510.44|38
1732167040000|2024-11-21 05:30:40|512.33|510.43|512.07|510.17|512.33|510.43|512.07|510.17|25
1732167050000|2024-11-21 05:30:50|512.05|510.15|511.34|509.44|512.05|510.15|511.34|509.44|19
1732167060000|2024-11-21 05:31:00|511.35|509.45|511.39|509.49|511.39|509.49|511.34|509.44|12
1732167070000|2024-11-21 05:31:10|511.38|509.48|512.14|510.24|512.15|510.25|511.24|509.34|17
1732167080000|2024-11-21 05:31:20|512.17|510.27|512.72|510.82|512.78|510.88|512.17|510.27|16
1732167090000|2024-11-21 05:31:30|512.74|510.84|513.78|511.88|513.79|511.89|512.74|510.84|28
1732167100000|2024-11-21 05:31:40|513.45|511.55|513.67|511.77|513.67|511.77|512.77|510.87|26
1732167110000|2024-11-21 05:31:50|513.68|511.78|515.12|513.22|515.12|513.22|513.68|511.78|25
1732167120000|2024-11-21 05:32:00|515.18|513.28|514.84|512.94|515.73|513.83|514.36|512.46|23
1732167130000|2024-11-21 05:32:10|514.82|512.92|514.52|512.62|514.86|512.96|514.52|512.62|22
1732167140000|2024-11-21 05:32:20|514.51|512.61|515.27|513.37|515.27|513.37|514.46|512.56|24
1732167150000|2024-11-21 05:32:30|515.26|513.36|514.77|512.87|515.26|513.36|514.77|512.87|17
1732167160000|2024-11-21 05:32:40|514.76|512.86|514.18|512.28|514.76|512.86|514.13|512.23|25
1732167170000|2024-11-21 05:32:50|514.19|512.29|514.08|512.18|514.2|512.3|514.08|512.18|20
1732167180000|2024-11-21 05:33:00|514.07|512.17|513.65|511.75|514.07|512.17|513.65|511.75|26
1732167190000|2024-11-21 05:33:10|513.81|511.91|514.6|512.7|514.66|512.76|513.81|511.91|14
1732167200000|2024-11-21 05:33:20|514.59|512.69|514.82|512.92|514.82|512.92|514.3|512.4|20
1732167210000|2024-11-21 05:33:30|514.86|512.96|515.08|513.18|515.45|513.55|514.85|512.95|23
1732167220000|2024-11-21 05:33:40|515.09|513.19|514.99|513.09|515.1|513.2|514.99|513.09|21
1732167230000|2024-11-21 05:33:50|514.98|513.08|515.01|513.11|515.07|513.17|514.9|513|20
1732167240000|2024-11-21 05:34:00|515|513.1|514.49|512.59|515|513.1|514.49|512.59|26
1732167250000|2024-11-21 05:34:10|514.48|512.58|513.63|511.73|514.48|512.58|513.61|511.71|29
1732167260000|2024-11-21 05:34:20|513.62|511.72|515.44|513.54|515.46|513.56|513.61|511.71|21
1732167270000|2024-11-21 05:34:30|515.43|513.53|515.31|513.41|515.44|513.54|515.31|513.41|12
1732167280000|2024-11-21 05:34:40|515.3|513.4|515.42|513.52|515.48|513.58|515.27|513.37|13
1732167290000|2024-11-21 05:34:50|515.41|513.51|515.51|513.61|515.51|513.61|515.29|513.39|17
1732167300000|2024-11-21 05:35:00|515.5|513.6|516.97|515.07|516.97|515.07|515.5|513.6|19
1732167310000|2024-11-21 05:35:10|516.99|515.09|517.11|515.21|517.16|515.26|516.99|515.09|21
1732167320000|2024-11-21 05:35:20|517.55|515.65|516.9|515|517.55|515.65|516.85|514.95|22
1732167330000|2024-11-21 05:35:30|516.91|515.01|517.21|515.31|517.55|515.65|516.91|515.01|24
1732167340000|2024-11-21 05:35:40|517.23|515.33|517.66|515.76|517.81|515.91|517.23|515.33|20
1732167350000|2024-11-21 05:35:50|517.67|515.77|517.74|515.84|517.77|515.87|517.67|515.77|25
1732167360000|2024-11-21 05:36:00|517.77|515.87|517.84|515.94|518.1|516.2|517.77|515.87|24
1732167370000|2024-11-21 05:36:10|517.83|515.93|517.19|515.29|517.83|515.93|517.17|515.27|22
1732167380000|2024-11-21 05:36:20|517.38|515.48|517.58|515.68|517.88|515.98|517.3|515.4|27
1732167390000|2024-11-21 05:36:30|517.57|515.67|516|514.1|517.57|515.67|516|514.1|29
1732167400000|2024-11-21 05:36:40|515.93|514.03|515.73|513.83|516.09|514.19|515.73|513.83|11
1732167410000|2024-11-21 05:36:50|515.71|513.81|515.73|513.83|515.73|513.83|515.56|513.66|21
1732167420000|2024-11-21 05:37:00|516.18|514.28|516.39|514.49|516.65|514.75|516.18|514.28|27
1732167430000|2024-11-21 05:37:10|516.26|514.36|515.39|513.49|516.26|514.36|515.34|513.44|23
1732167440000|2024-11-21 05:37:20|515.38|513.48|516.2|514.3|516.38|514.48|515.31|513.41|29
1732167450000|2024-11-21 05:37:30|516.19|514.29|515.75|513.85|516.19|514.29|515.75|513.85|22
1732167460000|2024-11-21 05:37:40|515.73|513.83|515.22|513.32|515.73|513.83|515.22|513.32|28
1732167470000|2024-11-21 05:37:50|515.21|513.31|514.83|512.93|515.21|513.31|514.83|512.93|30
1732167480000|2024-11-21 05:38:00|514.82|512.92|515.22|513.32|515.25|513.35|514.81|512.91|25
1732167490000|2024-11-21 05:38:10|515.23|513.33|515.54|513.64|515.89|513.99|515.23|513.33|22
1732167500000|2024-11-21 05:38:20|515.53|513.63|515.14|513.24|515.62|513.72|515.14|513.24|31
1732167510000|2024-11-21 05:38:30|515.12|513.22|514.16|512.26|515.12|513.22|514.16|512.26|27
1732167520000|2024-11-21 05:38:40|514.15|512.25|514.12|512.22|514.15|512.25|514.01|512.11|25
1732167530000|2024-11-21 05:38:50|514.23|512.33|515.5|513.6|515.5|513.6|514.23|512.33|23
1732167540000|2024-11-21 05:39:00|515.72|513.82|516.85|514.95|517.24|515.34|515.72|513.82|22
1732167550000|2024-11-21 05:39:10|516.84|514.94|517.37|515.47|517.38|515.48|516.74|514.84|21
1732167560000|2024-11-21 05:39:20|517.36|515.46|518.04|516.14|518.04|516.14|517.35|515.45|24
1732167570000|2024-11-21 05:39:30|518.05|516.15|519.17|517.27|519.18|517.28|518.05|516.15|22
1732167580000|2024-11-21 05:39:40|519.3|517.4|520.06|518.16|520.06|518.16|519.3|517.4|20
1732167590000|2024-11-21 05:39:50|520.07|518.17|520.12|518.22|520.13|518.23|517.78|515.88|14
1732167600000|2024-11-21 05:40:00|520.14|518.24|520.33|518.43|520.33|518.43|520.05|518.15|23
1732167610000|2024-11-21 05:40:10|520.34|518.44|520.18|518.28|520.44|518.54|520.18|518.28|21
1732167620000|2024-11-21 05:40:20|520.17|518.27|521.3|519.4|521.3|519.4|520.15|518.25|21
1732167630000|2024-11-21 05:40:30|521.31|519.41|521.51|519.61|521.54|519.64|521.31|519.41|23
1732167640000|2024-11-21 05:40:40|521.5|519.6|521.27|519.37|521.56|519.66|521.27|519.37|23
1732167650000|2024-11-21 05:40:50|521.26|519.36|521.32|519.42|521.38|519.48|521.17|519.27|25
1732167660000|2024-11-21 05:41:00|521.31|519.41|521.61|519.71|521.62|519.72|520.48|518.58|24
1732167670000|2024-11-21 05:41:10|521.62|519.72|521.82|519.92|522.04|520.14|521.62|519.72|21
1732167680000|2024-11-21 05:41:20|521.8|519.9|521.68|519.78|521.8|519.9|520.83|518.93|22
1732167690000|2024-11-21 05:41:30|521.76|519.86|523.16|521.26|523.2|521.3|521.76|519.86|26
1732167700000|2024-11-21 05:41:40|523.13|521.23|522.66|520.76|523.13|521.23|522.66|520.76|28
1732167710000|2024-11-21 05:41:50|522.98|521.08|523.51|521.61|523.52|521.62|522.8|520.9|26
1732167720000|2024-11-21 05:42:00|523.48|521.58|523.47|521.57|523.49|521.59|523.15|521.25|24
1732167730000|2024-11-21 05:42:10|523.46|521.56|523.53|521.63|523.53|521.63|523.38|521.48|24
1732167740000|2024-11-21 05:42:20|523.54|521.64|523.14|521.24|523.54|521.64|523.14|521.24|9
1732167750000|2024-11-21 05:42:30|523.15|521.25|523.35|521.45|523.43|521.53|523.11|521.21|24
1732167760000|2024-11-21 05:42:40|523.34|521.44|523.24|521.34|523.34|521.44|522.94|521.04|18
1732167770000|2024-11-21 05:42:50|523.28|521.38|523.19|521.29|523.31|521.41|523.16|521.26|19
1732167780000|2024-11-21 05:43:00|523.21|521.31|523|521.1|523.23|521.33|523|521.1|17
1732167790000|2024-11-21 05:43:10|522.95|521.05|522.36|520.46|522.95|521.05|522.36|520.46|26
1732167800000|2024-11-21 05:43:20|522.39|520.49|522.74|520.84|522.82|520.92|522.39|520.49|22
1732167810000|2024-11-21 05:43:30|522.73|520.83|523.39|521.49|523.43|521.53|522.68|520.78|22
1732167820000|2024-11-21 05:43:40|523.37|521.47|524.11|522.21|524.16|522.26|523.36|521.46|25
1732167830000|2024-11-21 05:43:50|524.1|522.2|523.56|521.66|524.1|522.2|523.56|521.66|28
1732167840000|2024-11-21 05:44:00|523.55|521.65|523.83|521.93|523.83|521.93|523.45|521.55|24
1732167850000|2024-11-21 05:44:10|523.64|521.74|524.2|522.3|524.24|522.34|523.63|521.73|17
1732167860000|2024-11-21 05:44:20|524.19|522.29|521.59|519.69|524.33|522.43|521.55|519.65|18
1732167870000|2024-11-21 05:44:30|521.57|519.67|520.26|518.36|521.57|519.67|520.26|518.36|22
1732167880000|2024-11-21 05:44:40|520.22|518.32|520.07|518.17|520.24|518.34|520.07|518.17|17
1732167890000|2024-11-21 05:44:50|520.06|518.16|519.25|517.35|520.06|518.16|519.24|517.34|21
1732167900000|2024-11-21 05:45:00|519.28|517.38|520.02|518.12|520.03|518.13|519.28|517.38|24
1732167910000|2024-11-21 05:45:10|520.03|518.13|520.71|518.81|520.71|518.81|520.03|518.13|14
1732167920000|2024-11-21 05:45:20|520.72|518.82|520.52|518.62|520.84|518.94|520.52|518.62|27
1732167930000|2024-11-21 05:45:30|520.51|518.61|519.29|517.39|520.51|518.61|519.29|517.39|24
1732167940000|2024-11-21 05:45:40|519.27|517.37|519|517.1|519.27|517.37|519|517.1|21
1732167950000|2024-11-21 05:45:50|519.06|517.16|518.87|516.97|519.16|517.26|518.86|516.96|21
1732167960000|2024-11-21 05:46:00|518.92|517.02|518.1|516.2|519.17|517.27|518.1|516.2|27
1732167970000|2024-11-21 05:46:10|518.09|516.19|517.96|516.06|518.1|516.2|517.96|516.06|8
1732167980000|2024-11-21 05:46:20|517.95|516.05|517.21|515.31|517.95|516.05|517.21|515.31|27
1732167990000|2024-11-21 05:46:30|517.16|515.26|517.12|515.22|517.16|515.26|517.06|515.16|15
1732168000000|2024-11-21 05:46:40|517.13|515.23|516.65|514.75|517.13|515.23|516.64|514.74|17
1732168010000|2024-11-21 05:46:50|516.64|514.74|516.79|514.89|516.8|514.9|516.49|514.59|19
1732168020000|2024-11-21 05:47:00|516.78|514.88|516.55|514.65|516.99|515.09|516.55|514.65|22
1732168030000|2024-11-21 05:47:10|516.52|514.62|516.79|514.89|516.79|514.89|516.45|514.55|26
1732168040000|2024-11-21 05:47:20|516.8|514.9|516.93|515.03|517.03|515.13|516.8|514.9|18
1732168050000|2024-11-21 05:47:30|516.92|515.02|517.87|515.97|517.87|515.97|516.87|514.97|21
1732168060000|2024-11-21 05:47:40|517.86|515.96|516.69|514.79|517.86|515.96|516.69|514.79|29
1732168070000|2024-11-21 05:47:50|516.48|514.58|516.16|514.26|516.48|514.58|516.16|514.26|24
1732168080000|2024-11-21 05:48:00|516.22|514.32|515.98|514.08|516.22|514.32|515.98|514.08|20
1732168090000|2024-11-21 05:48:10|515.97|514.07|515.4|513.5|515.97|514.07|515.4|513.5|27
1732168100000|2024-11-21 05:48:20|515.39|513.49|515.75|513.85|515.75|513.85|515.39|513.49|19
1732168110000|2024-11-21 05:48:30|515.73|513.83|515.27|513.37|515.73|513.83|515.27|513.37|19
1732168120000|2024-11-21 05:48:40|515.12|513.22|513.67|511.77|515.12|513.22|513.67|511.77|23
1732168130000|2024-11-21 05:48:50|513.66|511.76|513.53|511.63|513.7|511.8|513.53|511.63|11
1732168140000|2024-11-21 05:49:00|513.52|511.62|513.33|511.43|513.52|511.62|513.33|511.43|19
1732168150000|2024-11-21 05:49:10|513.36|511.46|512.98|511.08|513.36|511.46|512.94|511.04|20
1732168160000|2024-11-21 05:49:20|512.99|511.09|512.67|510.77|512.99|511.09|512.65|510.75|18
1732168170000|2024-11-21 05:49:30|512.68|510.78|512.04|510.14|512.71|510.81|511.91|510.01|16
1732168180000|2024-11-21 05:49:40|512.05|510.15|512.94|511.04|512.94|511.04|512.05|510.15|27
1732168190000|2024-11-21 05:49:50|512.95|511.05|512.93|511.03|513.02|511.12|512.85|510.95|15
1732168200000|2024-11-21 05:50:00|512.94|511.04|513.05|511.15|513.1|511.2|512.94|511.04|17
1732168210000|2024-11-21 05:50:10|512.96|511.06|513.42|511.52|513.42|511.52|512.91|511.01|21
1732168220000|2024-11-21 05:50:20|513.43|511.53|513.61|511.71|513.61|511.71|513.43|511.53|24
1732168230000|2024-11-21 05:50:30|513.6|511.7|513.47|511.57|513.6|511.7|513.17|511.27|25
1732168240000|2024-11-21 05:50:40|513.49|511.59|513.29|511.39|513.54|511.64|513.29|511.39|15
1732168250000|2024-11-21 05:50:50|513.28|511.38|513.2|511.3|513.28|511.38|513.19|511.29|18
1732168260000|2024-11-21 05:51:00|513.19|511.29|513|511.1|513.45|511.55|513|511.1|20
1732168270000|2024-11-21 05:51:10|512.99|511.09|512.93|511.03|512.99|511.09|512.9|511|14
1732168280000|2024-11-21 05:51:20|512.94|511.04|512.85|510.95|513.02|511.12|512.81|510.91|21
1732168290000|2024-11-21 05:51:30|512.91|511.01|511.99|510.09|513.03|511.13|511.99|510.09|22
1732168300000|2024-11-21 05:51:40|512.26|510.36|511.29|509.39|512.26|510.36|511.28|509.38|12
1732168310000|2024-11-21 05:51:50|511.28|509.38|509.53|507.63|511.31|509.41|509.52|507.62|22
1732168320000|2024-11-21 05:52:00|509.54|507.64|509.82|507.92|509.82|507.92|509.53|507.63|14
1732168330000|2024-11-21 05:52:10|509.83|507.93|510.3|508.4|510.33|508.43|509.82|507.92|17
1732168340000|2024-11-21 05:52:20|510.28|508.38|509.52|507.62|510.28|508.38|509.52|507.62|18
1732168350000|2024-11-21 05:52:30|509.51|507.61|508.97|507.07|509.51|507.61|508.97|507.07|15
1732168360000|2024-11-21 05:52:40|508.98|507.08|508.74|506.84|509.02|507.12|508.68|506.78|17
1732168370000|2024-11-21 05:52:50|508.75|506.85|509.13|507.23|509.42|507.52|508.75|506.85|22
1732168380000|2024-11-21 05:53:00|509.14|507.24|509.26|507.36|509.53|507.63|509.14|507.24|23
1732168390000|2024-11-21 05:53:10|509.25|507.35|508.7|506.8|509.25|507.35|508.7|506.8|21
1732168400000|2024-11-21 05:53:20|508.64|506.74|507.83|505.93|508.64|506.74|507.83|505.93|27
1732168410000|2024-11-21 05:53:30|507.82|505.92|506.95|505.05|507.82|505.92|506.95|505.05|22
1732168420000|2024-11-21 05:53:40|506.94|505.04|506.98|505.08|506.98|505.08|506.87|504.97|17
1732168430000|2024-11-21 05:53:50|506.97|505.07|507.14|505.24|507.14|505.24|506.86|504.96|20
1732168440000|2024-11-21 05:54:00|507.15|505.25|506.99|505.09|507.19|505.29|506.86|504.96|22
1732168450000|2024-11-21 05:54:10|507|505.1|507.66|505.76|507.67|505.77|507|505.1|23
1732168460000|2024-11-21 05:54:20|507.67|505.77|509.02|507.12|509.02|507.12|507.61|505.71|22
1732168470000|2024-11-21 05:54:30|509.04|507.14|509.48|507.58|509.48|507.58|509.04|507.14|23
1732168480000|2024-11-21 05:54:40|509.49|507.59|509.5|507.6|509.58|507.68|509.35|507.45|22
1732168490000|2024-11-21 05:54:50|509.65|507.75|510.87|508.97|510.87|508.97|509.5|507.6|23
1732168500000|2024-11-21 05:55:00|510.88|508.98|512.65|510.75|512.68|510.78|510.88|508.98|22
1732168510000|2024-11-21 05:55:10|512.64|510.74|512.65|510.75|512.65|510.75|512.64|510.74|4
1732168520000|2024-11-21 05:55:20|512.66|510.76|512.81|510.91|512.81|510.91|512.66|510.76|9
1732168530000|2024-11-21 05:55:30|512.8|510.9|512.89|510.99|512.93|511.03|512.8|510.9|16
1732168540000|2024-11-21 05:55:40|512.9|511|512|510.1|513.21|511.31|512|510.1|24
1732168560000|2024-11-21 05:56:00|511.99|510.09|511.72|509.82|511.99|510.09|511.72|509.82|16
1732168570000|2024-11-21 05:56:10|511.71|509.81|512.17|510.27|512.19|510.29|511.56|509.66|24
1732168580000|2024-11-21 05:56:20|512.2|510.3|512.46|510.56|512.47|510.57|512.2|510.3|21
1732168590000|2024-11-21 05:56:30|512.5|510.6|512.42|510.52|512.53|510.63|512.25|510.35|22
1732168600000|2024-11-21 05:56:40|512.43|510.53|512.61|510.71|512.63|510.73|512.43|510.53|20
1732168610000|2024-11-21 05:56:50|512.6|510.7|512.84|510.94|512.85|510.95|512.6|510.7|14
1732168620000|2024-11-21 05:57:00|512.85|510.95|512.88|510.98|512.88|510.98|512.84|510.94|12
1732168630000|2024-11-21 05:57:10|513|511.1|514|512.1|514|512.1|513|511.1|21
1732168640000|2024-11-21 05:57:20|514.01|512.11|514.11|512.21|514.46|512.56|513.83|511.93|22
1732168650000|2024-11-21 05:57:30|514.1|512.2|514.39|512.49|514.39|512.49|514.01|512.11|24
1732168660000|2024-11-21 05:57:40|514.4|512.5|514.17|512.27|514.41|512.51|514.17|512.27|22
1732168670000|2024-11-21 05:57:50|514.28|512.38|514.02|512.12|514.38|512.48|514|512.1|16
1732168680000|2024-11-21 05:58:00|514.01|512.11|515.6|513.7|515.6|513.7|514.01|512.11|25
1732168690000|2024-11-21 05:58:10|515.56|513.66|516.38|514.48|516.38|514.48|515.55|513.65|26
1732168700000|2024-11-21 05:58:20|516.39|514.49|517.31|515.41|517.31|515.41|516.39|514.49|26
1732168710000|2024-11-21 05:58:30|517.3|515.4|517.5|515.6|517.5|515.6|517.28|515.38|22
1732168720000|2024-11-21 05:58:40|517.51|515.61|517.36|515.46|517.83|515.93|517.36|515.46|27
1732168730000|2024-11-21 05:58:50|517.35|515.45|517.4|515.5|517.45|515.55|517.06|515.16|12
1732168740000|2024-11-21 05:59:00|517.39|515.49|517.07|515.17|517.42|515.52|517.03|515.13|14
1732168750000|2024-11-21 05:59:10|517.06|515.16|517.76|515.86|517.76|515.86|517.02|515.12|17
1732168760000|2024-11-21 05:59:20|517.73|515.83|517.39|515.49|517.73|515.83|517.39|515.49|15
1732168770000|2024-11-21 05:59:30|517.38|515.48|517.07|515.17|517.38|515.48|517.07|515.17|16
1732168780000|2024-11-21 05:59:40|517.08|515.18|516.67|514.77|517.09|515.19|516.67|514.77|15
1732168790000|2024-11-21 05:59:50|516.65|514.75|516.45|514.55|516.65|514.75|516.42|514.52|20
1732168800000|2024-11-21 06:00:00|516.55|514.65|516.64|514.74|516.75|514.85|516.46|514.56|23
1732168810000|2024-11-21 06:00:10|516.63|514.73|516.58|514.68|516.63|514.73|516.41|514.51|19
1732168820000|2024-11-21 06:00:20|516.57|514.67|516.72|514.82|516.8|514.9|516.56|514.66|21
1732168830000|2024-11-21 06:00:30|516.71|514.81|516.77|514.87|516.77|514.87|516.71|514.81|8
1732168840000|2024-11-21 06:00:40|516.78|514.88|516.91|515.01|516.92|515.02|516.78|514.88|20
1732168850000|2024-11-21 06:00:50|516.89|514.99|516.33|514.43|516.9|515|516.33|514.43|24
1732168860000|2024-11-21 06:01:00|516.32|514.42|516.25|514.35|516.32|514.42|516.01|514.11|22
1732168870000|2024-11-21 06:01:10|516.26|514.36|516.22|514.32|516.29|514.39|516.21|514.31|10
1732168880000|2024-11-21 06:01:20|516.23|514.33|516.34|514.44|516.37|514.47|516.23|514.33|11
1732168890000|2024-11-21 06:01:30|516.33|514.43|516.04|514.14|516.33|514.43|516.01|514.11|17
1732168900000|2024-11-21 06:01:40|516.03|514.13|517.78|515.88|517.78|515.88|516.03|514.13|26
1732168910000|2024-11-21 06:01:50|517.85|515.95|519.03|517.13|519.05|517.15|517.85|515.95|21
1732168920000|2024-11-21 06:02:00|518.79|516.89|519|517.1|519.61|517.71|518.55|516.65|24
1732168930000|2024-11-21 06:02:10|518.99|517.09|519.34|517.44|519.53|517.63|518.99|517.09|23
1732168940000|2024-11-21 06:02:20|519.4|517.5|519.3|517.4|519.59|517.69|519.28|517.38|22
1732168950000|2024-11-21 06:02:30|519.49|517.59|520.22|518.32|520.23|518.33|519.49|517.59|18
1732168960000|2024-11-21 06:02:40|520.21|518.31|519.16|517.26|520.21|518.31|518.44|516.54|11
1732168970000|2024-11-21 06:02:50|519.15|517.25|518.57|516.67|519.15|517.25|518.57|516.67|21
1732168980000|2024-11-21 06:03:00|518.48|516.58|517.8|515.9|518.51|516.61|517.55|515.65|18
1732168990000|2024-11-21 06:03:10|517.79|515.89|517.55|515.65|517.79|515.89|517.55|515.65|18
1732169000000|2024-11-21 06:03:20|517.54|515.64|517.1|515.2|517.54|515.64|517.1|515.2|29
1732169010000|2024-11-21 06:03:30|517.09|515.19|516.73|514.83|517.1|515.2|516.61|514.71|24
1732169020000|2024-11-21 06:03:40|516.74|514.84|516.63|514.73|516.75|514.85|516.59|514.69|25
1732169030000|2024-11-21 06:03:50|516.61|514.71|516.34|514.44|516.61|514.71|516.34|514.44|14
1732169040000|2024-11-21 06:04:00|516.33|514.43|516.02|514.12|516.33|514.43|516.02|514.12|18
1732169050000|2024-11-21 06:04:10|516.03|514.13|516.16|514.26|516.29|514.39|516.01|514.11|18
1732169060000|2024-11-21 06:04:20|516.15|514.25|516.14|514.24|516.15|514.25|516.11|514.21|7
1732169070000|2024-11-21 06:04:30|515.96|514.06|515.1|513.2|515.96|514.06|515.1|513.2|25
1732169080000|2024-11-21 06:04:40|515.09|513.19|515.11|513.21|515.17|513.27|515.06|513.16|16
1732169090000|2024-11-21 06:04:50|515.12|513.22|515.66|513.76|515.66|513.76|515.12|513.22|27
1732169100000|2024-11-21 06:05:00|515.67|513.77|516.69|514.79|516.69|514.79|515.66|513.76|25
1732169110000|2024-11-21 06:05:10|516.7|514.8|517.55|515.65|517.55|515.65|516.7|514.8|29
1732169120000|2024-11-21 06:05:20|517.53|515.63|518.14|516.24|518.22|516.32|517.53|515.63|29
1732169130000|2024-11-21 06:05:30|518.15|516.25|518.62|516.72|518.62|516.72|518.15|516.25|23
1732169140000|2024-11-21 06:05:40|518.59|516.69|517.95|516.05|518.6|516.7|517.95|516.05|21
1732169150000|2024-11-21 06:05:50|517.79|515.89|517.58|515.68|517.97|516.07|517.54|515.64|20
1732169160000|2024-11-21 06:06:00|517.63|515.73|517.91|516.01|518.22|516.32|517.63|515.73|23
1732169170000|2024-11-21 06:06:10|517.67|515.77|517.23|515.33|517.67|515.77|517.23|515.33|21
1732169180000|2024-11-21 06:06:20|517.22|515.32|517.05|515.15|517.43|515.53|517.05|515.15|22
1732169190000|2024-11-21 06:06:30|517.04|515.14|517.2|515.3|517.31|515.41|517.02|515.12|15
1732169200000|2024-11-21 06:06:40|517.01|515.11|518.64|516.74|518.64|516.74|517.01|515.11|24
1732169210000|2024-11-21 06:06:50|518.65|516.75|519.07|517.17|519.09|517.19|518.65|516.75|21
1732169220000|2024-11-21 06:07:00|519.08|517.18|520|518.1|520.05|518.15|519.08|517.18|17
1732169230000|2024-11-21 06:07:10|519.99|518.09|521.53|519.63|521.61|519.71|519.78|517.88|22
1732169240000|2024-11-21 06:07:20|521.57|519.67|520.79|518.89|521.65|519.75|520.68|518.78|27
1732169250000|2024-11-21 06:07:30|520.78|518.88|519.4|517.5|520.78|518.88|519.4|517.5|26
1732169260000|2024-11-21 06:07:40|519.39|517.49|519.21|517.31|519.39|517.49|519.14|517.24|19
1732169270000|2024-11-21 06:07:50|519.23|517.33|519.05|517.15|519.86|517.96|519.05|517.15|29
1732169280000|2024-11-21 06:08:00|519.04|517.14|519.82|517.92|519.82|517.92|518.96|517.06|30
1732169290000|2024-11-21 06:08:10|520.19|518.29|519.94|518.04|520.31|518.41|519.85|517.95|23
1732169300000|2024-11-21 06:08:20|519.93|518.03|519.64|517.74|519.93|518.03|519.64|517.74|18
1732169310000|2024-11-21 06:08:30|519.63|517.73|519.53|517.63|519.74|517.84|519.53|517.63|18
1732169320000|2024-11-21 06:08:40|519.51|517.61|518.69|516.79|519.51|517.61|518.69|516.79|27
1732169330000|2024-11-21 06:08:50|518.68|516.78|519.4|517.5|519.4|517.5|518.66|516.76|20
1732169340000|2024-11-21 06:09:00|519.36|517.46|519.18|517.28|519.46|517.56|519.18|517.28|20
1732169350000|2024-11-21 06:09:10|519.21|517.31|520.13|518.23|520.13|518.23|519.12|517.22|23
1732169360000|2024-11-21 06:09:20|520.14|518.24|519.58|517.68|520.25|518.35|519.58|517.68|14
1732169370000|2024-11-21 06:09:30|519.8|517.9|519.47|517.57|519.8|517.9|519.47|517.57|25
1732169380000|2024-11-21 06:09:40|519.46|517.56|518.7|516.8|519.46|517.56|518.7|516.8|26
1732169390000|2024-11-21 06:09:50|518.69|516.79|518.25|516.35|518.69|516.79|518.25|516.35|25
1732169400000|2024-11-21 06:10:00|518.24|516.34|518.71|516.81|518.71|516.81|517.92|516.02|26
1732169410000|2024-11-21 06:10:10|518.82|516.92|519.56|517.66|519.59|517.69|518.82|516.92|24
1732169420000|2024-11-21 06:10:20|519.57|517.67|520.15|518.25|520.15|518.25|519.57|517.67|20
1732169430000|2024-11-21 06:10:30|520.14|518.24|520.23|518.33|520.23|518.33|520.13|518.23|8
1732169440000|2024-11-21 06:10:40|520.45|518.55|520.84|518.94|520.84|518.94|520.44|518.54|17
1732169450000|2024-11-21 06:10:50|520.71|518.81|521.27|519.37|521.28|519.38|520.71|518.81|20
1732169460000|2024-11-21 06:11:00|521.28|519.38|520.61|518.71|521.28|519.38|520.59|518.69|19
1732169470000|2024-11-21 06:11:10|520.6|518.7|519.92|518.02|520.6|518.7|519.81|517.91|31
1732169480000|2024-11-21 06:11:20|519.91|518.01|520.18|518.28|520.18|518.28|519.89|517.99|14
1732169490000|2024-11-21 06:11:30|520.19|518.29|520.84|518.94|520.84|518.94|520.15|518.25|11
1732169500000|2024-11-21 06:11:40|520.85|518.95|520.47|518.57|520.86|518.96|520.46|518.56|11
1732169510000|2024-11-21 06:11:50|520.46|518.56|519.7|517.8|520.46|518.56|519.69|517.79|24
1732169520000|2024-11-21 06:12:00|519.64|517.74|519.39|517.49|520.07|518.17|519.39|517.49|16
1732169530000|2024-11-21 06:12:10|519.33|517.43|519.47|517.57|519.58|517.68|519.25|517.35|23
1732169540000|2024-11-21 06:12:20|519.46|517.56|519.5|517.6|519.52|517.62|519.45|517.55|5
1732169550000|2024-11-21 06:12:30|519.51|517.61|519.6|517.7|519.79|517.89|519.5|517.6|6
1732169560000|2024-11-21 06:12:40|519.59|517.69|519.74|517.84|519.74|517.84|519.42|517.52|17
1732169570000|2024-11-21 06:12:50|519.72|517.82|519.6|517.7|519.72|517.82|519.6|517.7|17
1732169580000|2024-11-21 06:13:00|519.59|517.69|519.42|517.52|519.6|517.7|519.15|517.25|15
1732169590000|2024-11-21 06:13:10|519.43|517.53|519.71|517.81|519.71|517.81|519.43|517.53|18
1732169600000|2024-11-21 06:13:20|519.72|517.82|519.75|517.85|519.78|517.88|519.72|517.82|11
1732169610000|2024-11-21 06:13:30|519.74|517.84|519.75|517.85|519.76|517.86|519.72|517.82|9
1732169620000|2024-11-21 06:13:40|519.88|517.98|518.78|516.88|519.88|517.98|518.78|516.88|20
1732169630000|2024-11-21 06:13:50|518.77|516.87|518.83|516.93|518.83|516.93|518.69|516.79|20
1732169640000|2024-11-21 06:14:00|518.84|516.94|518.88|516.98|519.07|517.17|518.84|516.94|22
1732169650000|2024-11-21 06:14:10|518.86|516.96|518.59|516.69|518.86|516.96|518.39|516.49|26
1732169660000|2024-11-21 06:14:20|518.6|516.7|518.63|516.73|518.74|516.84|518.6|516.7|23
1732169670000|2024-11-21 06:14:30|518.28|516.38|517.35|515.45|518.28|516.38|516.38|514.48|20
1732169680000|2024-11-21 06:14:40|517.36|515.46|517.27|515.37|517.4|515.5|517.27|515.37|13
1732169690000|2024-11-21 06:14:50|517.28|515.38|517.37|515.47|517.37|515.47|517.27|515.37|6
1732169700000|2024-11-21 06:15:00|517.36|515.46|517.68|515.78|518.08|516.18|517.36|515.46|29
1732169710000|2024-11-21 06:15:10|517.72|515.82|517.84|515.94|517.84|515.94|517.69|515.79|14
1732169720000|2024-11-21 06:15:20|517.98|516.08|518.66|516.76|518.66|516.76|517.98|516.08|21
1732169730000|2024-11-21 06:15:30|518.67|516.77|519.3|517.4|519.45|517.55|518.67|516.77|22
1732169740000|2024-11-21 06:15:40|519.29|517.39|518.59|516.69|519.29|517.39|518.55|516.65|26
1732169750000|2024-11-21 06:15:50|518.58|516.68|518.5|516.6|518.58|516.68|518.49|516.59|12
1732169760000|2024-11-21 06:16:00|518.49|516.59|519.74|517.84|519.74|517.84|518.48|516.58|23
1732169770000|2024-11-21 06:16:10|519.73|517.83|520.4|518.5|520.4|518.5|519.72|517.82|14
1732169780000|2024-11-21 06:16:20|520.41|518.51|520.03|518.13|520.44|518.54|520.01|518.11|18
1732169790000|2024-11-21 06:16:30|520.02|518.12|520.12|518.22|520.17|518.27|519.75|517.85|19
1732169800000|2024-11-21 06:16:40|520.11|518.21|519.71|517.81|520.11|518.21|519.53|517.63|19
1732169810000|2024-11-21 06:16:50|519.72|517.82|519.1|517.2|519.72|517.82|519.1|517.2|27
1732169820000|2024-11-21 06:17:00|519.09|517.19|519.34|517.44|519.37|517.47|519.08|517.18|22
1732169830000|2024-11-21 06:17:10|519.33|517.43|519.36|517.46|519.47|517.57|519.33|517.43|19
1732169840000|2024-11-21 06:17:20|519.45|517.55|520.04|518.14|520.07|518.17|519.45|517.55|24
1732169850000|2024-11-21 06:17:30|520.03|518.13|519.24|517.34|520.03|518.13|519.24|517.34|25
1732169860000|2024-11-21 06:17:40|519.23|517.33|518.43|516.53|519.23|517.33|518.37|516.47|27
1732169870000|2024-11-21 06:17:50|518.42|516.52|517.29|515.39|518.42|516.52|517.29|515.39|37
1732169880000|2024-11-21 06:18:00|517.28|515.38|516.59|514.69|517.28|515.38|516.59|514.69|30
1732169890000|2024-11-21 06:18:10|516.58|514.68|516.35|514.45|516.58|514.68|516.35|514.45|23
1732169900000|2024-11-21 06:18:20|516.36|514.46|516.55|514.65|516.95|515.05|516.36|514.46|20
1732169910000|2024-11-21 06:18:30|516.54|514.64|516.19|514.29|516.56|514.66|516.17|514.27|20
1732169920000|2024-11-21 06:18:40|516.18|514.28|516.44|514.54|516.57|514.67|516.17|514.27|19
1732169930000|2024-11-21 06:18:50|516.43|514.53|516.1|514.2|516.43|514.53|516.1|514.2|21
1732169940000|2024-11-21 06:19:00|516.09|514.19|516.32|514.42|516.52|514.62|516.08|514.18|16
1732169950000|2024-11-21 06:19:10|516.31|514.41|517.4|515.5|517.58|515.68|516.09|514.19|17
1732169960000|2024-11-21 06:19:20|517.54|515.64|518.02|516.12|518.03|516.13|517.54|515.64|17
1732169970000|2024-11-21 06:19:30|518.01|516.11|518.73|516.83|518.8|516.9|518|516.1|19
1732169980000|2024-11-21 06:19:40|518.7|516.8|518.56|516.66|518.7|516.8|518.56|516.66|20
1732169990000|2024-11-21 06:19:50|518.55|516.65|518.61|516.71|518.66|516.76|518.45|516.55|24
1732170000000|2024-11-21 06:20:00|518.87|516.97|519.25|517.35|519.25|517.35|518.78|516.88|23
1732170010000|2024-11-21 06:20:10|519.49|517.59|520.64|518.74|520.64|518.74|519.33|517.43|25
1732170020000|2024-11-21 06:20:20|520.59|518.69|520.8|518.9|520.81|518.91|520.41|518.51|27
1732170030000|2024-11-21 06:20:30|520.66|518.76|520.11|518.21|520.77|518.87|520.11|518.21|16
1732170040000|2024-11-21 06:20:40|520.1|518.2|519.94|518.04|520.1|518.2|519.94|518.04|16
1732170050000|2024-11-21 06:20:50|519.93|518.03|519.9|518|519.93|518.03|519.81|517.91|14
1732170060000|2024-11-21 06:21:00|519.89|517.99|519.24|517.34|520.13|518.23|519.21|517.31|25
1732170070000|2024-11-21 06:21:10|519.25|517.35|519.33|517.43|519.33|517.43|519.25|517.35|15
1732170080000|2024-11-21 06:21:20|519.34|517.44|520.26|518.36|520.26|518.36|519.34|517.44|19
1732170090000|2024-11-21 06:21:30|520.25|518.35|519.83|517.93|520.25|518.35|519.83|517.93|21
1732170100000|2024-11-21 06:21:40|519.82|517.92|520.27|518.37|520.27|518.37|519.79|517.89|18
1732170110000|2024-11-21 06:21:50|520.29|518.39|520.95|519.05|520.97|519.07|520.29|518.39|20
1732170120000|2024-11-21 06:22:00|520.94|519.04|520.92|519.02|520.94|519.04|520.92|519.02|11
1732170130000|2024-11-21 06:22:10|521.12|519.22|522.04|520.14|522.04|520.14|521.11|519.21|20
1732170140000|2024-11-21 06:22:20|522.03|520.13|521.83|519.93|522.39|520.49|521.83|519.93|26
1732170150000|2024-11-21 06:22:30|521.84|519.94|521.71|519.81|521.84|519.94|521.71|519.81|15
1732170160000|2024-11-21 06:22:40|521.34|519.44|521.67|519.77|521.67|519.77|521.34|519.44|20
1732170170000|2024-11-21 06:22:50|522|520.1|523.1|521.2|523.14|521.24|522|520.1|20
1732170180000|2024-11-21 06:23:00|523.08|521.18|523.26|521.36|523.26|521.36|522.54|520.64|25
1732170190000|2024-11-21 06:23:10|523.27|521.37|523.46|521.56|523.49|521.59|523.25|521.35|23
1732170200000|2024-11-21 06:23:20|523.72|521.82|523.51|521.61|523.72|521.82|523.51|521.61|24
1732170210000|2024-11-21 06:23:30|523.5|521.6|522.99|521.09|523.5|521.6|522.99|521.09|26
1732170220000|2024-11-21 06:23:40|522.98|521.08|523.46|521.56|523.47|521.57|522.73|520.83|26
1732170230000|2024-11-21 06:23:50|523.45|521.55|523.34|521.44|523.46|521.56|523.34|521.44|15
1732170240000|2024-11-21 06:24:00|523.33|521.43|523.39|521.49|523.54|521.64|523.23|521.33|22
1732170250000|2024-11-21 06:24:10|523.38|521.48|523.57|521.67|523.67|521.77|523.23|521.33|18
1732170260000|2024-11-21 06:24:20|523.75|521.85|523.44|521.54|523.75|521.85|523.44|521.54|23
1732170270000|2024-11-21 06:24:30|523.43|521.53|524.71|522.81|524.75|522.85|523.42|521.52|24
1732170280000|2024-11-21 06:24:40|524.7|522.8|525.02|523.12|525.02|523.12|524.46|522.56|25
1732170290000|2024-11-21 06:24:50|525.26|523.36|526.19|524.29|526.19|524.29|525.25|523.35|26
1732170300000|2024-11-21 06:25:00|526.26|524.36|526.88|524.98|526.88|524.98|526.13|524.23|24
1732170310000|2024-11-21 06:25:10|526.87|524.97|525.94|524.04|526.87|524.97|525.94|524.04|32
1732170320000|2024-11-21 06:25:20|525.93|524.03|525.62|523.72|525.93|524.03|525.62|523.72|28
1732170330000|2024-11-21 06:25:30|525.61|523.71|525.64|523.74|525.87|523.97|525.56|523.66|27
1732170340000|2024-11-21 06:25:40|525.62|523.72|527.04|525.14|527.09|525.19|525.62|523.72|25
1732170350000|2024-11-21 06:25:50|527.03|525.13|527.59|525.69|527.62|525.72|527.03|525.13|19
1732170360000|2024-11-21 06:26:00|527.58|525.68|528.36|526.46|528.4|526.5|527.56|525.66|25
1732170370000|2024-11-21 06:26:10|528.35|526.45|527.94|526.04|528.35|526.45|527.94|526.04|28
1732170380000|2024-11-21 06:26:20|527.93|526.03|527.39|525.49|527.93|526.03|527.39|525.49|26
1732170390000|2024-11-21 06:26:30|527.38|525.48|527.3|525.4|527.38|525.48|527.24|525.34|22
1732170400000|2024-11-21 06:26:40|527.31|525.41|526.93|525.03|527.36|525.46|526.75|524.85|18
1732170410000|2024-11-21 06:26:50|526.92|525.02|526.83|524.93|527.1|525.2|526.83|524.93|19
1732170420000|2024-11-21 06:27:00|526.82|524.92|528.32|526.42|528.32|526.42|526.29|524.39|26
1732170430000|2024-11-21 06:27:10|528.35|526.45|528.15|526.25|528.35|526.45|528.15|526.25|22
1732170440000|2024-11-21 06:27:20|528.14|526.24|528.94|527.04|528.95|527.05|528.13|526.23|24
1732170450000|2024-11-21 06:27:30|528.96|527.06|529.15|527.25|529.15|527.25|528.96|527.06|21
1732170460000|2024-11-21 06:27:40|529.8|527.9|530.12|528.22|530.14|528.24|529.8|527.9|21
1732170470000|2024-11-21 06:27:50|530.13|528.23|530.09|528.19|530.26|528.36|530.05|528.15|25
1732170480000|2024-11-21 06:28:00|530.24|528.34|530.03|528.13|530.34|528.44|530.03|528.13|28
1732170490000|2024-11-21 06:28:10|530.02|528.12|530.08|528.18|530.13|528.23|529.71|527.81|23
1732170500000|2024-11-21 06:28:20|530.07|528.17|530.53|528.63|530.59|528.69|529.91|528.01|27
1732170510000|2024-11-21 06:28:30|530.54|528.64|532.22|530.32|532.24|530.34|530.54|528.64|23
1732170520000|2024-11-21 06:28:40|532.2|530.3|531.75|529.85|532.2|530.3|531.75|529.85|27
1732170530000|2024-11-21 06:28:50|531.73|529.83|530.93|529.03|531.73|529.83|530.93|529.03|29
1732170540000|2024-11-21 06:29:00|530.92|529.02|530.19|528.29|530.92|529.02|530.17|528.27|28
1732170550000|2024-11-21 06:29:10|530.18|528.28|529.71|527.81|530.18|528.28|529.46|527.56|29
1732170560000|2024-11-21 06:29:20|529.7|527.8|529.38|527.48|529.79|527.89|529.38|527.48|25
1732170570000|2024-11-21 06:29:30|529.37|527.47|529.49|527.59|529.52|527.62|529.01|527.11|28
1732170580000|2024-11-21 06:29:40|529.56|527.66|529.67|527.77|529.97|528.07|529.48|527.58|25
1732170590000|2024-11-21 06:29:50|529.66|527.76|529.01|527.11|529.66|527.76|529.01|527.11|30
1732170600000|2024-11-21 06:30:00|529|527.1|529.7|527.8|529.74|527.84|528.92|527.02|26
1732170610000|2024-11-21 06:30:10|529.69|527.79|528.72|526.82|529.69|527.79|528.69|526.79|28
1732170620000|2024-11-21 06:30:20|528.71|526.81|528.35|526.45|528.77|526.87|528.35|526.45|30
1732170630000|2024-11-21 06:30:30|528.34|526.44|530.38|528.48|531.33|529.43|528.33|526.43|29
1732170640000|2024-11-21 06:30:40|530.78|528.88|532.03|530.13|532.4|530.5|530.77|528.87|23
1732170650000|2024-11-21 06:30:50|532.02|530.12|532.54|530.64|532.55|530.65|531.96|530.06|23
1732170660000|2024-11-21 06:31:00|532.53|530.63|532.11|530.21|532.53|530.63|532.11|530.21|25
1732170670000|2024-11-21 06:31:10|532.1|530.2|532.56|530.66|532.77|530.87|532.03|530.13|22
1732170680000|2024-11-21 06:31:20|532.57|530.67|531.59|529.69|532.83|530.93|531.59|529.69|25
1732170690000|2024-11-21 06:31:30|531.58|529.68|531.06|529.16|531.65|529.75|531.06|529.16|28
1732170700000|2024-11-21 06:31:40|531.05|529.15|530.78|528.88|531.05|529.15|530.75|528.85|29
1732170710000|2024-11-21 06:31:50|530.77|528.87|530.54|528.64|530.84|528.94|530.53|528.63|26
1732170720000|2024-11-21 06:32:00|530.68|528.78|529.64|527.74|530.69|528.79|529.64|527.74|27
1732170730000|2024-11-21 06:32:10|529.68|527.78|530.29|528.39|530.36|528.46|529.65|527.75|19
1732170740000|2024-11-21 06:32:20|530.26|528.36|530.3|528.4|530.36|528.46|530.16|528.26|20
1732170750000|2024-11-21 06:32:30|530.29|528.39|530.08|528.18|530.29|528.39|529.99|528.09|27
1732170760000|2024-11-21 06:32:40|530.07|528.17|530.08|528.18|530.36|528.46|530.02|528.12|24
1732170770000|2024-11-21 06:32:50|530.01|528.11|529.33|527.43|530.01|528.11|529.33|527.43|28
1732170780000|2024-11-21 06:33:00|529.32|527.42|529.82|527.92|529.97|528.07|529.31|527.41|22
1732170790000|2024-11-21 06:33:10|529.81|527.91|529.64|527.74|529.81|527.91|529.64|527.74|22
1732170800000|2024-11-21 06:33:20|529.63|527.73|530.38|528.48|530.38|528.48|529.62|527.72|22
1732170810000|2024-11-21 06:33:30|530.39|528.49|531.07|529.17|531.18|529.28|530.33|528.43|16
1732170820000|2024-11-21 06:33:40|531.06|529.16|530.94|529.04|531.06|529.16|530.94|529.04|13
1732170830000|2024-11-21 06:33:50|530.93|529.03|530.68|528.78|530.93|529.03|530.68|528.78|23
1732170840000|2024-11-21 06:34:00|530.67|528.77|531.09|529.19|531.1|529.2|530.61|528.71|17
1732170850000|2024-11-21 06:34:10|531.08|529.18|531.13|529.23|531.21|529.31|531.03|529.13|25
1732170860000|2024-11-21 06:34:20|531.17|529.27|530.48|528.58|531.17|529.27|530.46|528.56|22
1732170870000|2024-11-21 06:34:30|530.49|528.59|530.28|528.38|530.68|528.78|530.28|528.38|24
1732170880000|2024-11-21 06:34:40|530.27|528.37|529.9|528|530.27|528.37|529.9|528|27
1732170890000|2024-11-21 06:34:50|529.89|527.99|529.06|527.16|529.89|527.99|529.06|527.16|31
1732170900000|2024-11-21 06:35:00|529.05|527.15|529.06|527.16|529.21|527.31|529.02|527.12|21
1732170910000|2024-11-21 06:35:10|529.05|527.15|528.1|526.2|529.05|527.15|528.1|526.2|31
1732170920000|2024-11-21 06:35:20|528.09|526.19|527|525.1|528.11|526.21|526.8|524.9|32
1732170930000|2024-11-21 06:35:30|527.01|525.11|526.79|524.89|527.01|525.11|526.79|524.89|20
1732170940000|2024-11-21 06:35:40|526.78|524.88|526.3|524.4|526.78|524.88|526.3|524.4|20
1732170950000|2024-11-21 06:35:50|526.29|524.39|527.31|525.41|527.33|525.43|526.29|524.39|18
1732170960000|2024-11-21 06:36:00|527.3|525.4|528.18|526.28|528.23|526.33|527.21|525.31|29
1732170970000|2024-11-21 06:36:10|528.19|526.29|528.43|526.53|528.44|526.54|528.19|526.29|13
1732170980000|2024-11-21 06:36:20|528.44|526.54|528.76|526.86|528.77|526.87|528.44|526.54|11
1732170990000|2024-11-21 06:36:30|528.75|526.85|528.2|526.3|528.75|526.85|528.2|526.3|17
1732171000000|2024-11-21 06:36:40|528.19|526.29|528|526.1|528.2|526.3|528|526.1|15
1732171010000|2024-11-21 06:36:50|527.81|525.91|527.16|525.26|527.81|525.91|527.15|525.25|22
1732171020000|2024-11-21 06:37:00|527.17|525.27|527.46|525.56|527.52|525.62|527.17|525.27|15
1732171030000|2024-11-21 06:37:10|527.17|525.27|526.48|524.58|527.17|525.27|526.48|524.58|30
1732171040000|2024-11-21 06:37:20|526.47|524.57|526.07|524.17|526.47|524.57|526.06|524.16|29
1732171050000|2024-11-21 06:37:30|526.06|524.16|525.78|523.88|526.06|524.16|525.78|523.88|27
1732171060000|2024-11-21 06:37:40|525.79|523.89|526.16|524.26|526.23|524.33|525.79|523.89|18
1732171070000|2024-11-21 06:37:50|526.17|524.27|526.41|524.51|526.41|524.51|526.17|524.27|24
1732171080000|2024-11-21 06:38:00|526.42|524.52|527.06|525.16|527.09|525.19|526.42|524.52|25
1732171090000|2024-11-21 06:38:10|527.05|525.15|527.1|525.2|527.5|525.6|527.05|525.15|23
1732171100000|2024-11-21 06:38:20|527.09|525.19|527.45|525.55|527.45|525.55|526.84|524.94|25
1732171110000|2024-11-21 06:38:30|527.47|525.57|528.12|526.22|528.12|526.22|527.47|525.57|25
1732171120000|2024-11-21 06:38:40|528.11|526.21|528.09|526.19|528.2|526.3|527.97|526.07|22
1732171130000|2024-11-21 06:38:50|528.08|526.18|527.61|525.71|528.08|526.18|527.61|525.71|26
1732171140000|2024-11-21 06:39:00|527.6|525.7|527.25|525.35|527.63|525.73|527.25|525.35|20
1732171150000|2024-11-21 06:39:10|527.24|525.34|526.96|525.06|527.24|525.34|526.67|524.77|21
1732171160000|2024-11-21 06:39:20|526.95|525.05|526.88|524.98|526.95|525.05|526.33|524.43|22
1732171170000|2024-11-21 06:39:30|526.92|525.02|527.42|525.52|527.47|525.57|526.92|525.02|18
1732171180000|2024-11-21 06:39:40|527.43|525.53|527.29|525.39|527.44|525.54|527.02|525.12|24
1732171190000|2024-11-21 06:39:50|527.3|525.4|527.11|525.21|527.32|525.42|527.11|525.21|22
1732171200000|2024-11-21 06:40:00|527.1|525.2|527.79|525.89|527.79|525.89|527.01|525.11|20
1732171210000|2024-11-21 06:40:10|527.88|525.98|528|526.1|528|526.1|527.58|525.68|22
1732171220000|2024-11-21 06:40:20|528.17|526.27|528.88|526.98|528.88|526.98|528.17|526.27|28
1732171230000|2024-11-21 06:40:30|528.89|526.99|529.53|527.63|529.53|527.63|528.89|526.99|23
1732171240000|2024-11-21 06:40:40|529.55|527.65|529.58|527.68|529.74|527.84|529.55|527.65|20
1732171250000|2024-11-21 06:40:50|529.57|527.67|529.59|527.69|529.75|527.85|529.56|527.66|21
1732171260000|2024-11-21 06:41:00|529.42|527.52|529.5|527.6|529.5|527.6|529.26|527.36|22
1732171270000|2024-11-21 06:41:10|529.51|527.61|529.47|527.57|529.67|527.77|529.47|527.57|23
1732171280000|2024-11-21 06:41:20|529.46|527.56|529.43|527.53|529.47|527.57|529.37|527.47|17
1732171290000|2024-11-21 06:41:30|529.42|527.52|530.11|528.21|530.11|528.21|529.42|527.52|26
1732171300000|2024-11-21 06:41:40|530.25|528.35|530.93|529.03|531|529.1|530.25|528.35|25
1732171310000|2024-11-21 06:41:50|530.92|529.02|530.98|529.08|530.98|529.08|530.75|528.85|25
1732171320000|2024-11-21 06:42:00|530.99|529.09|530.61|528.71|531|529.1|530.35|528.45|23
1732171330000|2024-11-21 06:42:10|530.62|528.72|530.54|528.64|530.65|528.75|530.54|528.64|17
1732171340000|2024-11-21 06:42:20|530.53|528.63|530.07|528.17|530.53|528.63|529.89|527.99|22
1732171350000|2024-11-21 06:42:30|530.06|528.16|530.28|528.38|530.29|528.39|530.06|528.16|15
1732171360000|2024-11-21 06:42:40|530.25|528.35|530.54|528.64|530.57|528.67|530.25|528.35|20
1732171370000|2024-11-21 06:42:50|530.58|528.68|529.98|528.08|530.58|528.68|529.98|528.08|27
1732171380000|2024-11-21 06:43:00|529.97|528.07|530.31|528.41|530.93|529.03|529.9|528|28
1732171390000|2024-11-21 06:43:10|530.39|528.49|529.77|527.87|530.39|528.49|529.77|527.87|17
1732171400000|2024-11-21 06:43:20|529.76|527.86|530.26|528.36|530.26|528.36|529.72|527.82|22
1732171410000|2024-11-21 06:43:30|530.25|528.35|530.77|528.87|530.82|528.92|530.23|528.33|22
1732171420000|2024-11-21 06:43:40|530.72|528.82|530.9|529|530.97|529.07|530.72|528.82|18
1732171430000|2024-11-21 06:43:50|530.95|529.05|530.96|529.06|531.05|529.15|530.85|528.95|21
1732171440000|2024-11-21 06:44:00|530.95|529.05|531.17|529.27|531.17|529.27|530.87|528.97|15
1732171450000|2024-11-21 06:44:10|531.18|529.28|533.32|531.42|533.32|531.42|531.18|529.28|19
1732171460000|2024-11-21 06:44:20|533.36|531.46|533.32|531.42|533.37|531.47|533.32|531.42|12
1732171470000|2024-11-21 06:44:30|533.29|531.39|533.29|531.39|533.3|531.4|533.2|531.3|14
1732171480000|2024-11-21 06:44:40|533.28|531.38|534.09|532.19|534.09|532.19|533.25|531.35|21
1732171490000|2024-11-21 06:44:50|534.1|532.2|534.83|532.93|534.83|532.93|534.1|532.2|20
1732171500000|2024-11-21 06:45:00|535.01|533.11|534.87|532.97|535.14|533.24|534.67|532.77|24
1732171510000|2024-11-21 06:45:10|534.88|532.98|534.89|532.99|535.51|533.61|534.88|532.98|15
1732171520000|2024-11-21 06:45:20|534.88|532.98|534.62|532.72|534.88|532.98|534.62|532.72|14
1732171530000|2024-11-21 06:45:30|534.61|532.71|534.05|532.15|534.72|532.82|534.05|532.15|25
1732171540000|2024-11-21 06:45:40|534.04|532.14|533.4|531.5|534.04|532.14|533.4|531.5|13
1732171550000|2024-11-21 06:45:50|533.39|531.49|533.63|531.73|533.63|531.73|533.19|531.29|23
1732171560000|2024-11-21 06:46:00|533.59|531.69|532.94|531.04|533.59|531.69|532.94|531.04|28
1732171570000|2024-11-21 06:46:10|532.93|531.03|533.45|531.55|533.53|531.63|532.81|530.91|21
1732171580000|2024-11-21 06:46:20|533.46|531.56|533.83|531.93|533.83|531.93|533.46|531.56|16
1732171590000|2024-11-21 06:46:30|533.84|531.94|534.89|532.99|534.89|532.99|533.84|531.94|25
1732171600000|2024-11-21 06:46:40|534.9|533|535.18|533.28|535.18|533.28|534.9|533|10
1732171610000|2024-11-21 06:46:50|535.19|533.29|534.85|532.95|535.22|533.32|534.85|532.95|21
1732171620000|2024-11-21 06:47:00|534.84|532.94|535.06|533.16|535.11|533.21|534.66|532.76|24
1732171630000|2024-11-21 06:47:10|535.05|533.15|535.09|533.19|535.26|533.36|535.02|533.12|19
1732171640000|2024-11-21 06:47:20|535.07|533.17|534.8|532.9|535.07|533.17|534.79|532.89|19
1732171650000|2024-11-21 06:47:30|534.79|532.89|533.97|532.07|534.79|532.89|533.97|532.07|29
1732171660000|2024-11-21 06:47:40|533.96|532.06|533.59|531.69|533.96|532.06|533.59|531.69|27
1732171670000|2024-11-21 06:47:50|533.58|531.68|532.36|530.46|533.58|531.68|532.36|530.46|28
1732171680000|2024-11-21 06:48:00|532.35|530.45|532.48|530.58|532.49|530.59|532.01|530.11|24
1732171690000|2024-11-21 06:48:10|532.88|530.98|532.56|530.66|533.08|531.18|532.56|530.66|19
1732171700000|2024-11-21 06:48:20|532.55|530.65|532.1|530.2|532.55|530.65|532.1|530.2|28
1732171710000|2024-11-21 06:48:30|532.09|530.19|531.11|529.21|532.09|530.19|531.11|529.21|29
1732171720000|2024-11-21 06:48:40|531.18|529.28|531.5|529.6|531.62|529.72|531.12|529.22|10
1732171730000|2024-11-21 06:48:50|531.49|529.59|531.6|529.7|531.61|529.71|531.37|529.47|20
1732171740000|2024-11-21 06:49:00|531.59|529.69|532.27|530.37|532.99|531.09|531.53|529.63|26
1732171750000|2024-11-21 06:49:10|532.26|530.36|531.5|529.6|532.26|530.36|531.5|529.6|28
1732171760000|2024-11-21 06:49:20|531.48|529.58|531.15|529.25|531.48|529.58|530.89|528.99|27
1732171770000|2024-11-21 06:49:30|531.14|529.24|530.83|528.93|531.14|529.24|530.83|528.93|24
1732171780000|2024-11-21 06:49:40|530.82|528.92|530.84|528.94|530.86|528.96|530.68|528.78|24
1732171790000|2024-11-21 06:49:50|530.85|528.95|530.99|529.09|531.31|529.41|530.81|528.91|27
1732171800000|2024-11-21 06:50:00|530.98|529.08|531.27|529.37|531.27|529.37|530.97|529.07|20
1732171810000|2024-11-21 06:50:10|531.26|529.36|531.15|529.25|531.28|529.38|531.15|529.25|19
1732171820000|2024-11-21 06:50:20|531.14|529.24|530.58|528.68|531.14|529.24|530.43|528.53|25
1732171830000|2024-11-21 06:50:30|530.41|528.51|530.51|528.61|530.51|528.61|530.22|528.32|25
1732171840000|2024-11-21 06:50:40|530.52|528.62|530.56|528.66|530.77|528.87|530.52|528.62|25
1732171850000|2024-11-21 06:50:50|530.55|528.65|530.46|528.56|530.56|528.66|530.33|528.43|24
1732171860000|2024-11-21 06:51:00|530.45|528.55|531.56|529.66|531.56|529.66|530.44|528.54|25
1732171870000|2024-11-21 06:51:10|531.57|529.67|531.96|530.06|531.96|530.06|531.57|529.67|21
1732171880000|2024-11-21 06:51:20|531.97|530.07|531.85|529.95|532|530.1|531.85|529.95|21
1732171890000|2024-11-21 06:51:30|531.82|529.92|531.26|529.36|531.82|529.92|531.26|529.36|30
1732171900000|2024-11-21 06:51:40|531.25|529.35|531.56|529.66|531.56|529.66|531.2|529.3|22
1732171910000|2024-11-21 06:51:50|531.64|529.74|531.51|529.61|531.91|530.01|531.51|529.61|21
1732171920000|2024-11-21 06:52:00|531.5|529.6|531.29|529.39|531.5|529.6|531.29|529.39|20
1732171930000|2024-11-21 06:52:10|531.28|529.38|531.73|529.83|531.73|529.83|531.21|529.31|21
1732171940000|2024-11-21 06:52:20|531.74|529.84|532.21|530.31|532.21|530.31|531.74|529.84|23
1732171950000|2024-11-21 06:52:30|532.23|530.33|531.71|529.81|532.23|530.33|531.71|529.81|23
1732171960000|2024-11-21 06:52:40|531.69|529.79|531.35|529.45|531.69|529.79|531.35|529.45|22
1732171970000|2024-11-21 06:52:50|531.34|529.44|530.07|528.17|531.34|529.44|530.05|528.15|28
1732171980000|2024-11-21 06:53:00|530.06|528.16|530.23|528.33|530.29|528.39|530.03|528.13|20
1732171990000|2024-11-21 06:53:10|530.22|528.32|529.66|527.76|530.22|528.32|529.66|527.76|29
1732172000000|2024-11-21 06:53:20|529.6|527.7|528.81|526.91|529.6|527.7|528.81|526.91|9
1732172010000|2024-11-21 06:53:30|528.8|526.9|528.88|526.98|528.88|526.98|528.58|526.68|16
1732172020000|2024-11-21 06:53:40|528.89|526.99|529.46|527.56|529.51|527.61|528.85|526.95|30
1732172030000|2024-11-21 06:53:50|529.47|527.57|529.81|527.91|529.93|528.03|529.47|527.57|23
1732172040000|2024-11-21 06:54:00|529.8|527.9|530.31|528.41|530.31|528.41|529.8|527.9|20
1732172050000|2024-11-21 06:54:10|530.32|528.42|530.49|528.59|530.5|528.6|530.32|528.42|20
1732172060000|2024-11-21 06:54:20|530.48|528.58|530.26|528.36|530.48|528.58|530.26|528.36|13
1732172070000|2024-11-21 06:54:30|530.18|528.28|529.84|527.94|530.18|528.28|529.8|527.9|22
1732172080000|2024-11-21 06:54:40|529.85|527.95|529.57|527.67|529.85|527.95|529.55|527.65|16
1732172090000|2024-11-21 06:54:50|529.58|527.68|528.12|526.22|529.58|527.68|528.12|526.22|23
1732172100000|2024-11-21 06:55:00|528.11|526.21|527.82|525.92|528.28|526.38|527.82|525.92|14
1732172110000|2024-11-21 06:55:10|527.51|525.61|526.93|525.03|527.52|525.62|526.9|525|27
1732172120000|2024-11-21 06:55:20|526.92|525.02|525.98|524.08|526.92|525.02|525.98|524.08|26
1732172130000|2024-11-21 06:55:30|525.97|524.07|525.37|523.47|525.97|524.07|525.37|523.47|16
1732172140000|2024-11-21 06:55:40|525.36|523.46|525.18|523.28|525.36|523.46|525.18|523.28|14
1732172150000|2024-11-21 06:55:50|525.17|523.27|523.83|521.93|525.17|523.27|523.83|521.93|18
1732172160000|2024-11-21 06:56:00|523.82|521.92|524.42|522.52|524.42|522.52|523.81|521.91|7
1732172170000|2024-11-21 06:56:10|524.43|522.53|524.14|522.24|524.46|522.56|524.14|522.24|6
1732172180000|2024-11-21 06:56:20|524.13|522.23|524.52|522.62|524.52|522.62|524.04|522.14|23
1732172190000|2024-11-21 06:56:30|524.53|522.63|523.21|521.31|524.54|522.64|523|521.1|22
1732172200000|2024-11-21 06:56:40|523.23|521.33|523.89|521.99|523.93|522.03|523.19|521.29|30
1732172210000|2024-11-21 06:56:50|523.9|522|524.2|522.3|524.2|522.3|523.9|522|27
1732172220000|2024-11-21 06:57:00|524.21|522.31|523.99|522.09|524.24|522.34|523.99|522.09|13
1732172230000|2024-11-21 06:57:10|523.98|522.08|524.91|523.01|524.91|523.01|523.94|522.04|22
1732172240000|2024-11-21 06:57:20|524.92|523.02|524.8|522.9|525.09|523.19|524.8|522.9|22
1732172250000|2024-11-21 06:57:30|524.79|522.89|524.55|522.65|524.79|522.89|524.55|522.65|22
1732172260000|2024-11-21 06:57:40|524.35|522.45|524.05|522.15|524.35|522.45|523.9|522|16
1732172270000|2024-11-21 06:57:50|524.06|522.16|523.98|522.08|524.06|522.16|523.95|522.05|13
1732172280000|2024-11-21 06:58:00|523.99|522.09|524.23|522.33|524.29|522.39|523.97|522.07|20
1732172290000|2024-11-21 06:58:10|524.24|522.34|524.41|522.51|524.41|522.51|524.24|522.34|16
1732172300000|2024-11-21 06:58:20|524.43|522.53|524.39|522.49|524.43|522.53|524.34|522.44|11
1732172310000|2024-11-21 06:58:30|524.35|522.45|524.55|522.65|524.55|522.65|524.35|522.45|16
1732172320000|2024-11-21 06:58:40|524.54|522.64|524.76|522.86|524.83|522.93|524.3|522.4|20
1732172330000|2024-11-21 06:58:50|524.77|522.87|524.93|523.03|524.93|523.03|524.77|522.87|21
1732172340000|2024-11-21 06:59:00|524.89|522.99|524.9|523|524.91|523.01|524.89|522.99|6
1732172350000|2024-11-21 06:59:10|524.97|523.07|525.44|523.54|525.44|523.54|524.96|523.06|17
1732172360000|2024-11-21 06:59:20|525.45|523.55|525.91|524.01|525.91|524.01|525.45|523.55|23
1732172370000|2024-11-21 06:59:30|525.9|524|527|525.1|527.03|525.13|525.9|524|25
1732172380000|2024-11-21 06:59:40|526.99|525.09|527.01|525.11|527.04|525.14|526.93|525.03|16
1732172390000|2024-11-21 06:59:50|527|525.1|526.6|524.7|527|525.1|526.6|524.7|27
1732172400000|2024-11-21 07:00:00|526.52|524.62|526.79|524.89|526.8|524.9|526.1|524.2|24
1732172410000|2024-11-21 07:00:10|526.81|524.91|526.91|525.01|527|525.1|526.64|524.74|28
1732172420000|2024-11-21 07:00:20|526.92|525.02|527.62|525.72|527.62|525.72|526.88|524.98|26
1732172430000|2024-11-21 07:00:30|527.73|525.83|528.42|526.52|528.43|526.53|527.73|525.83|20
1732172440000|2024-11-21 07:00:40|528.48|526.58|528.38|526.48|528.5|526.6|528.38|526.48|14
1732172450000|2024-11-21 07:00:50|528.37|526.47|528.48|526.58|528.5|526.6|528.31|526.41|14
1732172460000|2024-11-21 07:01:00|528.47|526.57|528.1|526.2|528.7|526.8|528.1|526.2|26
1732172470000|2024-11-21 07:01:10|528.04|526.14|526.98|525.08|528.04|526.14|526.98|525.08|18
1732172480000|2024-11-21 07:01:20|527.03|525.13|527.98|526.08|528.07|526.17|527.03|525.13|12
1732172490000|2024-11-21 07:01:30|527.99|526.09|528.38|526.48|528.38|526.48|527.99|526.09|16
1732172500000|2024-11-21 07:01:40|528.43|526.53|528.7|526.8|528.76|526.86|528.43|526.53|19
1732172510000|2024-11-21 07:01:50|528.62|526.72|527.87|525.97|528.62|526.72|527.86|525.96|30
1732172520000|2024-11-21 07:02:00|527.86|525.96|527.98|526.08|528.1|526.2|527.83|525.93|21
1732172530000|2024-11-21 07:02:10|527.97|526.07|528.09|526.19|528.22|526.32|527.94|526.04|21
1732172540000|2024-11-21 07:02:20|528.08|526.18|527.31|525.41|528.08|526.18|526.94|525.04|19
1732172550000|2024-11-21 07:02:30|527.3|525.4|526.12|524.22|527.3|525.4|526.12|524.22|25
1732172560000|2024-11-21 07:02:40|526.11|524.21|525.8|523.9|526.11|524.21|525.8|523.9|17
1732172570000|2024-11-21 07:02:50|525.79|523.89|525.03|523.13|525.79|523.89|525.03|523.13|30
1732172580000|2024-11-21 07:03:00|525.02|523.12|524.52|522.62|525.02|523.12|524.46|522.56|24
1732172590000|2024-11-21 07:03:10|524.51|522.61|523.66|521.76|524.51|522.61|523.66|521.76|25
1732172600000|2024-11-21 07:03:20|523.65|521.75|522.81|520.91|523.65|521.75|522.63|520.73|17
1732172610000|2024-11-21 07:03:30|522.7|520.8|521.72|519.82|522.7|520.8|521.72|519.82|20
1732172620000|2024-11-21 07:03:40|521.71|519.81|521.44|519.54|521.71|519.81|521.44|519.54|18
1732172630000|2024-11-21 07:03:50|521.43|519.53|520.44|518.54|521.43|519.53|520.44|518.54|25
1732172640000|2024-11-21 07:04:00|520.45|518.55|520.9|519|520.9|519|520.06|518.16|19
1732172650000|2024-11-21 07:04:10|520.89|518.99|520.54|518.64|520.9|519|520.54|518.64|12
1732172660000|2024-11-21 07:04:20|520.53|518.63|520.45|518.55|520.53|518.63|520.45|518.55|15
1732172670000|2024-11-21 07:04:30|520.44|518.54|521.15|519.25|521.15|519.25|520.44|518.54|21
1732172680000|2024-11-21 07:04:40|521.16|519.26|521.78|519.88|521.8|519.9|521.16|519.26|24
1732172690000|2024-11-21 07:04:50|521.75|519.85|522.11|520.21|522.12|520.22|521.64|519.74|20
1732172700000|2024-11-21 07:05:00|522.12|520.22|521.22|519.32|522.18|520.28|520.97|519.07|22
1732172710000|2024-11-21 07:05:10|521.21|519.31|521.1|519.2|521.21|519.31|520.89|518.99|30
1732172720000|2024-11-21 07:05:20|521.07|519.17|521.61|519.71|521.61|519.71|521.07|519.17|23
1732172730000|2024-11-21 07:05:30|521.83|519.93|521.26|519.36|521.85|519.95|521.26|519.36|25
1732172740000|2024-11-21 07:05:40|521.25|519.35|521.2|519.3|521.26|519.36|521.2|519.3|14
1732172750000|2024-11-21 07:05:50|521.19|519.29|525.09|523.19|525.54|523.64|520.6|518.7|27
1732172760000|2024-11-21 07:06:00|525.1|523.2|524.93|523.03|525.1|523.2|524.93|523.03|15
1732172770000|2024-11-21 07:06:10|524.92|523.02|523.94|522.04|524.92|523.02|523.94|522.04|19
1732172780000|2024-11-21 07:06:20|524.1|522.2|524.66|522.76|524.84|522.94|524.1|522.2|18
1732172790000|2024-11-21 07:06:30|524.69|522.79|524.63|522.73|524.69|522.79|524.41|522.51|13
1732172800000|2024-11-21 07:06:40|524.62|522.72|524.17|522.27|524.85|522.95|524.17|522.27|19
1732172810000|2024-11-21 07:06:50|524.16|522.26|522.79|520.89|524.16|522.26|522.76|520.86|23
1732172820000|2024-11-21 07:07:00|523|521.1|522.55|520.65|523.3|521.4|522.55|520.65|23
1732172830000|2024-11-21 07:07:10|522.54|520.64|522.13|520.23|522.54|520.64|522.02|520.12|17
1732172840000|2024-11-21 07:07:20|522.11|520.21|522.36|520.46|522.37|520.47|521.98|520.08|14
1732172850000|2024-11-21 07:07:30|522.43|520.53|522.39|520.49|522.44|520.54|522.37|520.47|18
1732172860000|2024-11-21 07:07:40|522.38|520.48|522.48|520.58|523.08|521.18|522.18|520.28|20
1732172870000|2024-11-21 07:07:50|522.63|520.73|522.67|520.77|522.84|520.94|522.63|520.73|12
1732172880000|2024-11-21 07:08:00|522.9|521|521.92|520.02|522.9|521|521.61|519.71|24
1732172890000|2024-11-21 07:08:10|521.94|520.04|522.45|520.55|522.45|520.55|521.94|520.04|14
1732172900000|2024-11-21 07:08:20|522.46|520.56|523.31|521.41|523.34|521.44|522.46|520.56|18
1732172910000|2024-11-21 07:08:30|523.3|521.4|523.22|521.32|523.34|521.44|523.22|521.32|20
1732172920000|2024-11-21 07:08:40|523.21|521.31|523.13|521.23|523.21|521.31|523.12|521.22|18
1732172930000|2024-11-21 07:08:50|523.14|521.24|523.34|521.44|523.42|521.52|523.14|521.24|13
1732172940000|2024-11-21 07:09:00|523.33|521.43|523.53|521.63|523.53|521.63|523.26|521.36|20
1732172950000|2024-11-21 07:09:10|523.52|521.62|523.71|521.81|523.87|521.97|523.52|521.62|21
1732172960000|2024-11-21 07:09:20|523.7|521.8|523.31|521.41|523.7|521.8|523.31|521.41|25
1732172970000|2024-11-21 07:09:30|523.3|521.4|522.3|520.4|523.3|521.4|522.3|520.4|32
1732172980000|2024-11-21 07:09:40|522.29|520.39|521.93|520.03|522.29|520.39|521.93|520.03|31
1732172990000|2024-11-21 07:09:50|521.92|520.02|521.37|519.47|521.92|520.02|521.32|519.42|26
1732173000000|2024-11-21 07:10:00|521.53|519.63|522.22|520.32|522.22|520.32|521.53|519.63|19
1732173010000|2024-11-21 07:10:10|522.44|520.54|522.85|520.95|522.86|520.96|522.44|520.54|21
1732173020000|2024-11-21 07:10:20|522.86|520.96|523.47|521.57|523.47|521.57|522.86|520.96|21
1732173030000|2024-11-21 07:10:30|523.51|521.61|523.57|521.67|523.57|521.67|523.45|521.55|19
1732173040000|2024-11-21 07:10:40|523.62|521.72|523.84|521.94|523.86|521.96|523.62|521.72|16
1732173050000|2024-11-21 07:10:50|523.85|521.95|523.75|521.85|523.87|521.97|523.75|521.85|17
1732173060000|2024-11-21 07:11:00|523.92|522.02|523.81|521.91|523.94|522.04|523.81|521.91|20
1732173070000|2024-11-21 07:11:10|523.8|521.9|523.54|521.64|523.8|521.9|523.54|521.64|16
1732173080000|2024-11-21 07:11:20|523.53|521.63|523.42|521.52|523.53|521.63|523.05|521.15|27
1732173090000|2024-11-21 07:11:30|523.45|521.55|523.47|521.57|523.47|521.57|523.42|521.52|13
1732173100000|2024-11-21 07:11:40|523.48|521.58|523.25|521.35|523.59|521.69|523.25|521.35|22
1732173110000|2024-11-21 07:11:50|523.26|521.36|523.04|521.14|523.26|521.36|523.04|521.14|15
1732173120000|2024-11-21 07:12:00|523.03|521.13|522.63|520.73|523.05|521.15|522.63|520.73|22
1732173130000|2024-11-21 07:12:10|522.62|520.72|522.6|520.7|522.62|520.72|522.56|520.66|12
1732173140000|2024-11-21 07:12:20|522.65|520.75|522.89|520.99|522.89|520.99|522.65|520.75|10
1732173150000|2024-11-21 07:12:30|522.83|520.93|523.54|521.64|523.58|521.68|522.83|520.93|17
1732173160000|2024-11-21 07:12:40|523.53|521.63|523.49|521.59|523.54|521.64|523.46|521.56|18
1732173170000|2024-11-21 07:12:50|523.48|521.58|523.66|521.76|523.67|521.77|523.46|521.56|11
1732173180000|2024-11-21 07:13:00|523.67|521.77|523.96|522.06|523.97|522.07|523.64|521.74|22
1732173190000|2024-11-21 07:13:10|523.98|522.08|524.14|522.24|524.17|522.27|523.96|522.06|18
1732173200000|2024-11-21 07:13:20|524.13|522.23|523.91|522.01|524.13|522.23|523.9|522|24
1732173210000|2024-11-21 07:13:30|523.9|522|524.26|522.36|524.26|522.36|523.9|522|17
1732173220000|2024-11-21 07:13:40|524.25|522.35|524.35|522.45|524.42|522.52|524.25|522.35|17
1732173230000|2024-11-21 07:13:50|524.34|522.44|524.45|522.55|524.47|522.57|524.31|522.41|15
1732173240000|2024-11-21 07:14:00|524.46|522.56|524.24|522.34|524.46|522.56|524.08|522.18|21
1732173250000|2024-11-21 07:14:10|524.23|522.33|524.28|522.38|524.32|522.42|524.1|522.2|24
1732173260000|2024-11-21 07:14:20|524.27|522.37|524.61|522.71|524.65|522.75|524.23|522.33|25
1732173270000|2024-11-21 07:14:30|524.59|522.69|524.82|522.92|524.83|522.93|524.51|522.61|18
1732173280000|2024-11-21 07:14:40|524.6|522.7|524.49|522.59|524.76|522.86|524.45|522.55|22
1732173290000|2024-11-21 07:14:50|524.48|522.58|524.43|522.53|524.49|522.59|524.4|522.5|17
1732173300000|2024-11-21 07:15:00|524.42|522.52|523.69|521.79|524.42|522.52|523.68|521.78|23
1732173310000|2024-11-21 07:15:10|523.7|521.8|524.98|523.08|524.98|523.08|523.7|521.8|28
1732173320000|2024-11-21 07:15:20|525.5|523.6|526.41|524.51|526.83|524.93|525.5|523.6|28
1732173330000|2024-11-21 07:15:30|526.4|524.5|526.26|524.36|526.4|524.5|526.26|524.36|18
1732173340000|2024-11-21 07:15:40|526.25|524.35|527.84|525.94|527.84|525.94|526.24|524.34|23
1732173350000|2024-11-21 07:15:50|527.83|525.93|527.63|525.73|527.83|525.93|527.62|525.72|23
1732173360000|2024-11-21 07:16:00|527.62|525.72|527.41|525.51|527.62|525.72|527.41|525.51|25
1732173370000|2024-11-21 07:16:10|527.4|525.5|527.48|525.58|527.48|525.58|527.26|525.36|21
1732173380000|2024-11-21 07:16:20|527.47|525.57|527.51|525.61|527.53|525.63|527.1|525.2|25
1732173390000|2024-11-21 07:16:30|527.52|525.62|528.18|526.28|528.35|526.45|527.52|525.62|26
1732173400000|2024-11-21 07:16:40|528.16|526.26|528.77|526.87|528.77|526.87|528.14|526.24|22
1732173410000|2024-11-21 07:16:50|528.82|526.92|530.19|528.29|530.19|528.29|528.82|526.92|26
1732173420000|2024-11-21 07:17:00|530.18|528.28|529.95|528.05|530.18|528.28|529.95|528.05|22
1732173430000|2024-11-21 07:17:10|530.2|528.3|530.24|528.34|530.34|528.44|530.13|528.23|22
1732173440000|2024-11-21 07:17:20|530.23|528.33|530.12|528.22|530.35|528.45|530.12|528.22|30
1732173450000|2024-11-21 07:17:30|530.1|528.2|530.08|528.18|530.16|528.26|529.94|528.04|26
1732173460000|2024-11-21 07:17:40|530.07|528.17|529.96|528.06|530.07|528.17|529.85|527.95|27
1732173470000|2024-11-21 07:17:50|530.08|528.18|529.94|528.04|530.08|528.18|529.91|528.01|21
1732173480000|2024-11-21 07:18:00|529.93|528.03|529.73|527.83|530.04|528.14|529.57|527.67|15
1732173490000|2024-11-21 07:18:10|529.72|527.82|529.87|527.97|529.95|528.05|529.56|527.66|27
1732173500000|2024-11-21 07:18:20|529.85|527.95|529.84|527.94|530.06|528.16|529.8|527.9|25
1732173510000|2024-11-21 07:18:30|529.83|527.93|528.86|526.96|529.83|527.93|528.86|526.96|29
1732173520000|2024-11-21 07:18:40|528.85|526.95|528.78|526.88|528.88|526.98|528.67|526.77|25
1732173530000|2024-11-21 07:18:50|528.91|527.01|529.31|527.41|529.6|527.7|528.91|527.01|27
1732173540000|2024-11-21 07:19:00|529.3|527.4|529.32|527.42|529.58|527.68|529.3|527.4|31
1732173550000|2024-11-21 07:19:10|529.31|527.41|529.83|527.93|529.88|527.98|529.27|527.37|27
1732173560000|2024-11-21 07:19:20|529.82|527.92|530.33|528.43|530.34|528.44|529.81|527.91|27
1732173570000|2024-11-21 07:19:30|530.34|528.44|531.06|529.16|531.21|529.31|530.34|528.44|26
1732173580000|2024-11-21 07:19:40|531.04|529.14|531.09|529.19|531.25|529.35|530.96|529.06|24
1732173590000|2024-11-21 07:19:50|531.07|529.17|531.27|529.37|531.3|529.4|530.99|529.09|19
1732173600000|2024-11-21 07:20:00|531.26|529.36|532.32|530.42|532.35|530.45|531.26|529.36|21
1732173610000|2024-11-21 07:20:10|532.34|530.44|532.2|530.3|532.35|530.45|532.2|530.3|19
1732173620000|2024-11-21 07:20:20|532.19|530.29|532.22|530.32|532.32|530.42|532.12|530.22|19
1732173630000|2024-11-21 07:20:30|532.21|530.31|533.85|531.95|533.91|532.01|532.21|530.31|25
1732173640000|2024-11-21 07:20:40|533.83|531.93|533.77|531.87|534.02|532.12|533.77|531.87|33
1732173650000|2024-11-21 07:20:50|533.76|531.86|533.08|531.18|533.76|531.86|533.08|531.18|27
1732173660000|2024-11-21 07:21:00|533.06|531.16|532.85|530.95|533.3|531.4|532.77|530.87|27
1732173670000|2024-11-21 07:21:10|532.84|530.94|532.47|530.57|532.84|530.94|532.47|530.57|24
1732173680000|2024-11-21 07:21:20|532.46|530.56|532.08|530.18|532.46|530.56|532.08|530.18|19
1732173690000|2024-11-21 07:21:30|532.07|530.17|532.13|530.23|532.34|530.44|532.07|530.17|22
1732173700000|2024-11-21 07:21:40|532.12|530.22|531.55|529.65|532.21|530.31|531.55|529.65|28
1732173710000|2024-11-21 07:21:50|531.54|529.64|531.82|529.92|531.97|530.07|531.43|529.53|28
1732173720000|2024-11-21 07:22:00|531.81|529.91|531.84|529.94|531.84|529.94|531.53|529.63|30
1732173730000|2024-11-21 07:22:10|531.83|529.93|531.91|530.01|532.14|530.24|531.83|529.93|25
1732173740000|2024-11-21 07:22:20|532.09|530.19|531.64|529.74|532.09|530.19|531.64|529.74|30
1732173750000|2024-11-21 07:22:30|531.63|529.73|531.7|529.8|531.71|529.81|531.52|529.62|23
1732173760000|2024-11-21 07:22:40|531.74|529.84|531.76|529.86|531.81|529.91|531.71|529.81|10
1732173770000|2024-11-21 07:22:50|531.75|529.85|531.77|529.87|531.77|529.87|531.59|529.69|28
1732173780000|2024-11-21 07:23:00|531.82|529.92|532.54|530.64|532.55|530.65|531.82|529.92|28
1732173790000|2024-11-21 07:23:10|532.86|530.96|533.31|531.41|533.33|531.43|532.65|530.75|23
1732173800000|2024-11-21 07:23:20|533.29|531.39|534.04|532.14|534.11|532.21|533.29|531.39|18
1732173810000|2024-11-21 07:23:30|534.03|532.13|535.62|533.72|536.02|534.12|534.03|532.13|30
1732173820000|2024-11-21 07:23:40|535.61|533.71|535.9|534|536.14|534.24|534.71|532.81|23
1732173830000|2024-11-21 07:23:50|535.89|533.99|536.9|535|536.94|535.04|535.59|533.69|25
1732173840000|2024-11-21 07:24:00|536.89|534.99|535.68|533.78|536.89|534.99|535.22|533.32|22
1732173850000|2024-11-21 07:24:10|535.76|533.86|535.38|533.48|535.76|533.86|535.35|533.45|27
1732173860000|2024-11-21 07:24:20|535.37|533.47|535.18|533.28|535.51|533.61|535.18|533.28|26
1732173870000|2024-11-21 07:24:30|535.17|533.27|535.18|533.28|535.18|533.28|534.96|533.06|30
1732173880000|2024-11-21 07:24:40|535.55|533.65|535.73|533.83|536.04|534.14|535.54|533.64|23
1732173890000|2024-11-21 07:24:50|535.72|533.82|535.14|533.24|535.72|533.82|535.14|533.24|27
1732173900000|2024-11-21 07:25:00|535.13|533.23|534.56|532.66|535.13|533.23|534.56|532.66|26
1732173910000|2024-11-21 07:25:10|534.45|532.55|534.16|532.26|534.45|532.55|534.01|532.11|28
1732173920000|2024-11-21 07:25:20|534.27|532.37|535.04|533.14|535.04|533.14|534.27|532.37|24
1732173930000|2024-11-21 07:25:30|534.85|532.95|534.68|532.78|534.85|532.95|534.68|532.78|16
1732173940000|2024-11-21 07:25:40|534.66|532.76|534.47|532.57|534.68|532.78|534.47|532.57|26
1732173950000|2024-11-21 07:25:50|534.46|532.56|534.44|532.54|534.6|532.7|534.44|532.54|30
1732173960000|2024-11-21 07:26:00|534.43|532.53|534.17|532.27|534.56|532.66|534.03|532.13|27
1732173970000|2024-11-21 07:26:10|534.16|532.26|533.63|531.73|534.21|532.31|533.63|531.73|30
1732173980000|2024-11-21 07:26:20|533.58|531.68|533.47|531.57|533.6|531.7|533.26|531.36|29
1732173990000|2024-11-21 07:26:30|533.46|531.56|532.96|531.06|533.46|531.56|532.96|531.06|30
1732174000000|2024-11-21 07:26:40|532.95|531.05|532.69|530.79|533|531.1|532.69|530.79|30
1732174010000|2024-11-21 07:26:50|532.68|530.78|532.68|530.78|532.89|530.99|532.57|530.67|28
1732174020000|2024-11-21 07:27:00|532.66|530.76|532.06|530.16|532.66|530.76|532.06|530.16|25
1732174030000|2024-11-21 07:27:10|532.05|530.15|531.64|529.74|532.05|530.15|531.64|529.74|24
1732174040000|2024-11-21 07:27:20|531.63|529.73|531.34|529.44|531.63|529.73|531.34|529.44|29
1732174050000|2024-11-21 07:27:30|531.4|529.5|531.3|529.4|531.4|529.5|531.22|529.32|28
1732174060000|2024-11-21 07:27:40|531.38|529.48|531.74|529.84|531.86|529.96|531.37|529.47|27
1732174070000|2024-11-21 07:27:50|531.73|529.83|531.18|529.28|531.73|529.83|531.18|529.28|23
1732174080000|2024-11-21 07:28:00|531.17|529.27|530.22|528.32|531.26|529.36|530.22|528.32|26
1732174090000|2024-11-21 07:28:10|530.23|528.33|530.75|528.85|530.78|528.88|530.16|528.26|19
1732174100000|2024-11-21 07:28:20|530.74|528.84|531.18|529.28|531.18|529.28|530.73|528.83|17
1732174110000|2024-11-21 07:28:30|531.25|529.35|531.1|529.2|531.59|529.69|531.1|529.2|25
1732174120000|2024-11-21 07:28:40|530.87|528.97|530.32|528.42|530.87|528.97|530.32|528.42|29
1732174130000|2024-11-21 07:28:50|530.31|528.41|529.9|528|530.31|528.41|529.9|528|29
1732174140000|2024-11-21 07:29:00|529.89|527.99|529.49|527.59|529.89|527.99|529.49|527.59|21
1732174150000|2024-11-21 07:29:10|529.51|527.61|529.72|527.82|529.85|527.95|529.51|527.61|23
1732174160000|2024-11-21 07:29:20|529.71|527.81|529.51|527.61|529.71|527.81|529.15|527.25|32
1732174170000|2024-11-21 07:29:30|529.81|527.91|529.94|528.04|530.27|528.37|529.81|527.91|20
1732174180000|2024-11-21 07:29:40|529.93|528.03|529.85|527.95|529.93|528.03|529.54|527.64|27
1732174190000|2024-11-21 07:29:50|529.84|527.94|529.53|527.63|529.84|527.94|529.52|527.62|22
1732174200000|2024-11-21 07:30:00|529.74|527.84|529.83|527.93|529.85|527.95|529.67|527.77|21
1732174210000|2024-11-21 07:30:10|529.79|527.89|530.07|528.17|530.07|528.17|529.48|527.58|19
1732174220000|2024-11-21 07:30:20|530.08|528.18|530.49|528.59|530.88|528.98|530.08|528.18|26
1732174230000|2024-11-21 07:30:30|530.48|528.58|530.43|528.53|530.48|528.58|530.37|528.47|22
1732174240000|2024-11-21 07:30:40|530.44|528.54|530.4|528.5|530.44|528.54|530.39|528.49|6
1732174250000|2024-11-21 07:30:50|530.39|528.49|530.81|528.91|530.81|528.91|530.38|528.48|9
1732174260000|2024-11-21 07:31:00|531.02|529.12|530.66|528.76|531.1|529.2|530.66|528.76|25
1732174270000|2024-11-21 07:31:10|530.59|528.69|531.36|529.46|531.36|529.46|530.25|528.35|25
1732174280000|2024-11-21 07:31:20|531.37|529.47|531.31|529.41|531.37|529.47|531.3|529.4|15
1732174290000|2024-11-21 07:31:30|531.44|529.54|531.39|529.49|531.91|530.01|531.34|529.44|25
1732174300000|2024-11-21 07:31:40|531.38|529.48|531.67|529.77|531.69|529.79|531.22|529.32|21
1732174310000|2024-11-21 07:31:50|531.66|529.76|530.93|529.03|531.91|530.01|530.93|529.03|26
1732174320000|2024-11-21 07:32:00|530.92|529.02|531.17|529.27|531.17|529.27|530.78|528.88|20
1732174330000|2024-11-21 07:32:10|531.22|529.32|532.39|530.49|532.39|530.49|531.22|529.32|19
1732174340000|2024-11-21 07:32:20|532.38|530.48|532.27|530.37|532.38|530.48|532.18|530.28|22
1732174350000|2024-11-21 07:32:30|532.26|530.36|533.33|531.43|533.35|531.45|532.24|530.34|23
1732174360000|2024-11-21 07:32:40|533.32|531.42|533.28|531.38|533.38|531.48|533.28|531.38|13
1732174370000|2024-11-21 07:32:50|533.27|531.37|533.07|531.17|533.27|531.37|532.72|530.82|22
1732174380000|2024-11-21 07:33:00|533.06|531.16|532.57|530.67|533.06|531.16|532.57|530.67|22
1732174390000|2024-11-21 07:33:10|532.58|530.68|532.65|530.75|532.65|530.75|532.43|530.53|21
1732174400000|2024-11-21 07:33:20|532.63|530.73|532.78|530.88|532.8|530.9|532.57|530.67|16
1732174410000|2024-11-21 07:33:30|532.77|530.87|533.19|531.29|533.28|531.38|532.76|530.86|22
1732174420000|2024-11-21 07:33:40|533.18|531.28|532.97|531.07|533.18|531.28|532.94|531.04|13
1732174430000|2024-11-21 07:33:50|532.98|531.08|532.41|530.51|532.98|531.08|532.41|530.51|24
1732174440000|2024-11-21 07:34:00|532.4|530.5|531.37|529.47|532.4|530.5|531.37|529.47|31
1732174450000|2024-11-21 07:34:10|531.36|529.46|531.05|529.15|531.36|529.46|531.05|529.15|31
1732174460000|2024-11-21 07:34:20|531.04|529.14|529.95|528.05|531.04|529.14|529.95|528.05|32
1732174470000|2024-11-21 07:34:30|529.94|528.04|529.63|527.73|529.94|528.04|529.63|527.73|26
1732174480000|2024-11-21 07:34:40|529.62|527.72|529.81|527.91|529.89|527.99|529.61|527.71|23
1732174490000|2024-11-21 07:34:50|529.8|527.9|529.48|527.58|529.8|527.9|529.48|527.58|20
1732174500000|2024-11-21 07:35:00|529.85|527.95|529.74|527.84|530.31|528.41|529.74|527.84|25
1732174510000|2024-11-21 07:35:10|529.73|527.83|529.52|527.62|529.73|527.83|529.52|527.62|23
1732174520000|2024-11-21 07:35:20|529.51|527.61|529.65|527.75|529.73|527.83|529.48|527.58|15
1732174530000|2024-11-21 07:35:30|529.67|527.77|528.94|527.04|529.67|527.77|528.94|527.04|27
1732174540000|2024-11-21 07:35:40|528.93|527.03|529|527.1|529.01|527.11|528.93|527.03|12
1732174550000|2024-11-21 07:35:50|528.99|527.09|528.53|526.63|528.99|527.09|528.53|526.63|20
1732174560000|2024-11-21 07:36:00|528.52|526.62|528.89|526.99|528.9|527|528.4|526.5|20
1732174570000|2024-11-21 07:36:10|528.88|526.98|528.61|526.71|528.89|526.99|528.61|526.71|22
1732174580000|2024-11-21 07:36:20|528.6|526.7|528.98|527.08|528.98|527.08|528.59|526.69|12
1732174590000|2024-11-21 07:36:30|528.99|527.09|529.32|527.42|529.36|527.46|528.99|527.09|14
1732174600000|2024-11-21 07:36:40|529.31|527.41|529.64|527.74|529.66|527.76|529.25|527.35|15
1732174610000|2024-11-21 07:36:50|529.65|527.75|529.59|527.69|529.69|527.79|529.59|527.69|15
1732174620000|2024-11-21 07:37:00|529.6|527.7|529.31|527.41|529.6|527.7|529.31|527.41|16
1732174630000|2024-11-21 07:37:10|529.29|527.39|528.74|526.84|529.29|527.39|528.74|526.84|16
1732174640000|2024-11-21 07:37:20|528.73|526.83|528.79|526.89|529.13|527.23|528.62|526.72|22
1732174650000|2024-11-21 07:37:30|528.8|526.9|528.9|527|529|527.1|528.8|526.9|12
1732174660000|2024-11-21 07:37:40|528.89|526.99|528.74|526.84|528.89|526.99|528.54|526.64|19
1732174670000|2024-11-21 07:37:50|528.73|526.83|528.73|526.83|528.75|526.85|528.73|526.83|9
1732174680000|2024-11-21 07:38:00|528.74|526.84|528.06|526.16|528.84|526.94|528.06|526.16|16
1732174690000|2024-11-21 07:38:10|528.04|526.14|527.8|525.9|528.04|526.14|527.8|525.9|19
1732174700000|2024-11-21 07:38:20|527.79|525.89|527.65|525.75|527.79|525.89|527.57|525.67|15
1732174710000|2024-11-21 07:38:30|527.64|525.74|527.44|525.54|527.64|525.74|527.44|525.54|12
1732174720000|2024-11-21 07:38:40|527.43|525.53|527.32|525.42|527.44|525.54|527.32|525.42|20
1732174730000|2024-11-21 07:38:50|527.11|525.21|526.81|524.91|527.11|525.21|526.81|524.91|10
1732174740000|2024-11-21 07:39:00|526.8|524.9|527.21|525.31|527.21|525.31|526.8|524.9|23
1732174750000|2024-11-21 07:39:10|527.2|525.3|527.49|525.59|527.54|525.64|527.2|525.3|12
1732174760000|2024-11-21 07:39:20|527.5|525.6|528.14|526.24|528.15|526.25|527.5|525.6|22
1732174770000|2024-11-21 07:39:30|528.13|526.23|528.11|526.21|528.13|526.23|528.09|526.19|9
1732174780000|2024-11-21 07:39:40|528.1|526.2|527.75|525.85|528.1|526.2|527.68|525.78|11
1732174790000|2024-11-21 07:39:50|527.76|525.86|527.79|525.89|527.8|525.9|527.76|525.86|7
1732174800000|2024-11-21 07:40:00|527.78|525.88|527.43|525.53|527.78|525.88|527.43|525.53|17
1732174810000|2024-11-21 07:40:10|527.44|525.54|527.23|525.33|527.44|525.54|527.23|525.33|7
1732174820000|2024-11-21 07:40:20|527.22|525.32|527.4|525.5|527.42|525.52|527.22|525.32|12
1732174830000|2024-11-21 07:40:30|527.41|525.51|527.8|525.9|527.86|525.96|527.41|525.51|15
1732174840000|2024-11-21 07:40:40|527.81|525.91|527.86|525.96|527.86|525.96|527.81|525.91|10
1732174850000|2024-11-21 07:40:50|527.87|525.97|528.76|526.86|529.12|527.22|527.87|525.97|20
1732174860000|2024-11-21 07:41:00|528.75|526.85|528.43|526.53|528.77|526.87|528.43|526.53|18
1732174870000|2024-11-21 07:41:10|528.44|526.54|527.86|525.96|528.44|526.54|527.75|525.85|28
1732174880000|2024-11-21 07:41:20|527.85|525.95|527.53|525.63|527.85|525.95|527.53|525.63|15
1732174890000|2024-11-21 07:41:30|527.52|525.62|527.43|525.53|527.52|525.62|527.43|525.53|12
1732174900000|2024-11-21 07:41:40|527.42|525.52|527.23|525.33|527.42|525.52|527.23|525.33|7
1732174910000|2024-11-21 07:41:50|527.22|525.32|527.33|525.43|527.4|525.5|527.21|525.31|12
1732174920000|2024-11-21 07:42:00|527.31|525.41|526.49|524.59|527.31|525.41|526.49|524.59|23
1732174930000|2024-11-21 07:42:10|526.47|524.57|526.09|524.19|526.47|524.57|526.09|524.19|21
1732174940000|2024-11-21 07:42:20|525.85|523.95|526.24|524.34|526.24|524.34|525.81|523.91|23
1732174950000|2024-11-21 07:42:30|526.23|524.33|526.45|524.55|526.51|524.61|526.23|524.33|15
1732174960000|2024-11-21 07:42:40|526.44|524.54|526.16|524.26|526.45|524.55|526.15|524.25|14
1732174970000|2024-11-21 07:42:50|526.17|524.27|526.4|524.5|526.41|524.51|526.17|524.27|13
1732174980000|2024-11-21 07:43:00|526.39|524.49|526.51|524.61|526.51|524.61|526.38|524.48|11
1732174990000|2024-11-21 07:43:10|526.52|524.62|526.99|525.09|526.99|525.09|526.52|524.62|19
1732175000000|2024-11-21 07:43:20|527|525.1|527.52|525.62|527.72|525.82|527|525.1|26
1732175010000|2024-11-21 07:43:30|527.51|525.61|527.37|525.47|527.51|525.61|527.37|525.47|14
1732175020000|2024-11-21 07:43:40|527.36|525.46|528.09|526.19|528.09|526.19|527.33|525.43|10
1732175030000|2024-11-21 07:43:50|528.08|526.18|527.74|525.84|528.1|526.2|527.72|525.82|19
1732175040000|2024-11-21 07:44:00|527.73|525.83|527.27|525.37|527.73|525.83|527.27|525.37|24
1732175050000|2024-11-21 07:44:10|527.26|525.36|527.52|525.62|527.52|525.62|527.03|525.13|22
1732175060000|2024-11-21 07:44:20|527.53|525.63|529.19|527.29|529.19|527.29|527.53|525.63|26
1732175070000|2024-11-21 07:44:30|529.2|527.3|529.56|527.66|529.58|527.68|529.2|527.3|24
1732175080000|2024-11-21 07:44:40|529.55|527.65|529.56|527.66|529.57|527.67|529.54|527.64|11
1732175090000|2024-11-21 07:44:50|529.57|527.67|528.9|527|529.61|527.71|528.9|527|12
1732175100000|2024-11-21 07:45:00|528.84|526.94|528.57|526.67|528.84|526.94|527.96|526.06|20
1732175110000|2024-11-21 07:45:10|528.56|526.66|529.06|527.16|529.06|527.16|528.56|526.66|13
1732175120000|2024-11-21 07:45:20|529.05|527.15|528.45|526.55|529.05|527.15|528.45|526.55|29
1732175130000|2024-11-21 07:45:30|528.44|526.54|528.47|526.57|528.47|526.57|528.35|526.45|14
1732175140000|2024-11-21 07:45:40|528.48|526.58|528.71|526.81|528.72|526.82|528.48|526.58|4
1732175150000|2024-11-21 07:45:50|528.72|526.82|528.3|526.4|528.93|527.03|528.3|526.4|25
1732175160000|2024-11-21 07:46:00|528.29|526.39|528.11|526.21|528.29|526.39|528.11|526.21|21
1732175170000|2024-11-21 07:46:10|528.1|526.2|527.87|525.97|528.1|526.2|527.87|525.97|15
1732175180000|2024-11-21 07:46:20|527.86|525.96|527.42|525.52|527.86|525.96|527.42|525.52|17
1732175190000|2024-11-21 07:46:30|527.41|525.51|526.77|524.87|527.41|525.51|526.77|524.87|23
1732175200000|2024-11-21 07:46:40|526.76|524.86|526.65|524.75|526.77|524.87|526.65|524.75|14
1732175210000|2024-11-21 07:46:50|526.66|524.76|526.41|524.51|526.67|524.77|526.4|524.5|9
1732175220000|2024-11-21 07:47:00|526.4|524.5|526.52|524.62|526.63|524.73|526.4|524.5|17
1732175230000|2024-11-21 07:47:10|526.51|524.61|526.11|524.21|526.51|524.61|526.11|524.21|22
1732175240000|2024-11-21 07:47:20|526.1|524.2|525.78|523.88|526.1|524.2|525.56|523.66|12
1732175250000|2024-11-21 07:47:30|525.77|523.87|525.93|524.03|526|524.1|525.53|523.63|14
1732175260000|2024-11-21 07:47:40|526|524.1|525.88|523.98|526.15|524.25|525.88|523.98|16
1732175270000|2024-11-21 07:47:50|525.82|523.92|525.11|523.21|525.82|523.92|525.11|523.21|25
1732175280000|2024-11-21 07:48:00|525.1|523.2|525.12|523.22|525.18|523.28|525.07|523.17|19
1732175290000|2024-11-21 07:48:10|525.29|523.39|525.51|523.61|525.53|523.63|525.29|523.39|19
1732175300000|2024-11-21 07:48:20|525.5|523.6|525.48|523.58|525.5|523.6|525.48|523.58|3
1732175310000|2024-11-21 07:48:30|525.47|523.57|525.08|523.18|525.47|523.57|525.08|523.18|28
1732175320000|2024-11-21 07:48:40|525.07|523.17|525.03|523.13|525.08|523.18|524.76|522.86|13
1732175330000|2024-11-21 07:48:50|525.02|523.12|524.95|523.05|525.02|523.12|524.95|523.05|8
1732175340000|2024-11-21 07:49:00|524.94|523.04|525.8|523.9|526.03|524.13|524.93|523.03|15
1732175350000|2024-11-21 07:49:10|525.81|523.91|526.18|524.28|526.18|524.28|525.81|523.91|21
1732175360000|2024-11-21 07:49:20|526.2|524.3|525.98|524.08|526.2|524.3|525.94|524.04|14
1732175370000|2024-11-21 07:49:30|525.99|524.09|525.9|524|526.02|524.12|525.88|523.98|11
1732175380000|2024-11-21 07:49:40|525.91|524.01|525.92|524.02|525.93|524.03|525.91|524.01|4
1732175390000|2024-11-21 07:49:50|525.93|524.03|526.14|524.24|526.14|524.24|525.9|524|9
1732175400000|2024-11-21 07:50:00|526.15|524.25|525.57|523.67|526.17|524.27|525.57|523.67|12
1732175410000|2024-11-21 07:50:10|525.56|523.66|525.3|523.4|525.56|523.66|525.3|523.4|26
1732175420000|2024-11-21 07:50:20|525.25|523.35|525.11|523.21|525.25|523.35|525.11|523.21|21
1732175430000|2024-11-21 07:50:30|525.1|523.2|525.04|523.14|525.11|523.21|525.04|523.14|7
1732175440000|2024-11-21 07:50:40|525.03|523.13|524.92|523.02|525.03|523.13|524.92|523.02|12
1732175450000|2024-11-21 07:50:50|524.91|523.01|524.87|522.97|524.91|523.01|524.87|522.97|7
1732175460000|2024-11-21 07:51:00|524.88|522.98|525.3|523.4|525.3|523.4|524.86|522.96|17
1732175470000|2024-11-21 07:51:10|525.31|523.41|525.54|523.64|525.73|523.83|525.31|523.41|22
1732175480000|2024-11-21 07:51:20|525.55|523.65|525.49|523.59|525.55|523.65|525.49|523.59|9
1732175490000|2024-11-21 07:51:30|525.48|523.58|525.18|523.28|525.48|523.58|525.18|523.28|20
1732175500000|2024-11-21 07:51:40|525.17|523.27|525.13|523.23|525.21|523.31|525.1|523.2|15
1732175510000|2024-11-21 07:51:50|525.14|523.24|525.05|523.15|525.14|523.24|525.05|523.15|4
1732175520000|2024-11-21 07:52:00|525.04|523.14|524.92|523.02|525.04|523.14|524.92|523.02|13
1732175530000|2024-11-21 07:52:10|524.91|523.01|524.85|522.95|524.91|523.01|524.85|522.95|7
1732175540000|2024-11-21 07:52:20|524.84|522.94|524.9|523|524.91|523.01|524.84|522.94|3
1732175560000|2024-11-21 07:52:40|524.89|522.99|524.86|522.96|524.89|522.99|524.86|522.96|3
1732175570000|2024-11-21 07:52:50|524.89|522.99|524.91|523.01|524.92|523.02|524.89|522.99|4
1732175580000|2024-11-21 07:53:00|524.92|523.02|524.92|523.02|524.96|523.06|524.91|523.01|11
1732175590000|2024-11-21 07:53:10|524.93|523.03|525.53|523.63|525.53|523.63|524.92|523.02|22
1732175600000|2024-11-21 07:53:20|525.46|523.56|525.6|523.7|525.6|523.7|525.35|523.45|26
1732175610000|2024-11-21 07:53:30|525.61|523.71|525.46|523.56|525.69|523.79|525.41|523.51|18
1732175620000|2024-11-21 07:53:40|525.47|523.57|526.08|524.18|526.48|524.58|525.47|523.57|26
1732175630000|2024-11-21 07:53:50|526.09|524.19|525.93|524.03|526.2|524.3|525.8|523.9|26
1732175640000|2024-11-21 07:54:00|525.95|524.05|525.88|523.98|526.09|524.19|525.87|523.97|21
1732175650000|2024-11-21 07:54:10|525.89|523.99|525.81|523.91|525.95|524.05|525.8|523.9|12
1732175660000|2024-11-21 07:54:20|525.8|523.9|525.45|523.55|525.85|523.95|525.45|523.55|18
1732175670000|2024-11-21 07:54:30|525.43|523.53|525.6|523.7|525.6|523.7|525.39|523.49|12
1732175680000|2024-11-21 07:54:40|525.61|523.71|525.94|524.04|525.94|524.04|525.61|523.71|24
1732175690000|2024-11-21 07:54:50|525.95|524.05|525.87|523.97|526.04|524.14|525.87|523.97|27
1732175700000|2024-11-21 07:55:00|525.88|523.98|525.75|523.85|525.89|523.99|525.54|523.64|20
1732175710000|2024-11-21 07:55:10|525.77|523.87|526.72|524.82|526.73|524.83|525.77|523.87|33
1732175720000|2024-11-21 07:55:20|526.66|524.76|526.84|524.94|527.06|525.16|526.57|524.67|28
1732175730000|2024-11-21 07:55:30|526.83|524.93|526.6|524.7|526.84|524.94|526.47|524.57|24
1732175740000|2024-11-21 07:55:40|526.61|524.71|526.85|524.95|526.85|524.95|526.61|524.71|16
1732175750000|2024-11-21 07:55:50|526.86|524.96|526.91|525.01|527.21|525.31|526.59|524.69|27
1732175760000|2024-11-21 07:56:00|526.92|525.02|526.96|525.06|527.06|525.16|526.92|525.02|25
1732175770000|2024-11-21 07:56:10|526.97|525.07|527.33|525.43|527.52|525.62|526.97|525.07|28
1732175780000|2024-11-21 07:56:20|527.17|525.27|526.64|524.74|527.28|525.38|526.64|524.74|28
1732175790000|2024-11-21 07:56:30|526.65|524.75|527.45|525.55|527.45|525.55|526.65|524.75|28
1732175800000|2024-11-21 07:56:40|527.46|525.56|528.03|526.13|528.07|526.17|527.46|525.56|21
1732175810000|2024-11-21 07:56:50|527.94|526.04|527.93|526.03|528.05|526.15|527.92|526.02|21
1732175820000|2024-11-21 07:57:00|527.92|526.02|527.46|525.56|527.92|526.02|527.38|525.48|18
1732175830000|2024-11-21 07:57:10|527.19|525.29|527.19|525.29|527.29|525.39|527.12|525.22|25
1732175840000|2024-11-21 07:57:20|527.2|525.3|527.4|525.5|527.43|525.53|527.2|525.3|23
1732175850000|2024-11-21 07:57:30|527.49|525.59|527.83|525.93|527.83|525.93|527.49|525.59|19
1732175860000|2024-11-21 07:57:40|527.82|525.92|527.37|525.47|527.82|525.92|527.37|525.47|14
1732175870000|2024-11-21 07:57:50|527.38|525.48|528.32|526.42|528.4|526.5|527.38|525.48|27
1732175880000|2024-11-21 07:58:00|528.33|526.43|527.87|525.97|528.34|526.44|527.53|525.63|23
1732175890000|2024-11-21 07:58:10|527.65|525.75|528.16|526.26|528.23|526.33|527.65|525.75|32
1732175900000|2024-11-21 07:58:20|528.17|526.27|529.41|527.51|529.41|527.51|528.17|526.27|27
1732175910000|2024-11-21 07:58:30|529.42|527.52|529.65|527.75|530.03|528.13|529.42|527.52|30
1732175920000|2024-11-21 07:58:40|529.66|527.76|529.4|527.5|529.66|527.76|529.3|527.4|21
1732175930000|2024-11-21 07:58:50|529.41|527.51|529.13|527.23|529.41|527.51|528.89|526.99|13
1732175940000|2024-11-21 07:59:00|529.14|527.24|529.06|527.16|529.34|527.44|529.05|527.15|24
1732175950000|2024-11-21 07:59:10|528.88|526.98|528.11|526.21|528.88|526.98|528.1|526.2|25
1732175960000|2024-11-21 07:59:20|528.12|526.22|527.87|525.97|528.17|526.27|527.82|525.92|15
1732175970000|2024-11-21 07:59:30|527.89|525.99|528.43|526.53|528.43|526.53|527.89|525.99|26
1732175980000|2024-11-21 07:59:40|528.44|526.54|528.39|526.49|528.5|526.6|528.39|526.49|20
1732175990000|2024-11-21 07:59:50|528.22|526.32|528.04|526.14|528.39|526.49|527.9|526|27
1732176000000|2024-11-21 08:00:00|528.05|526.15|528.11|526.21|528.26|526.36|528.05|526.15|24
1732176010000|2024-11-21 08:00:10|528.12|526.22|528.22|526.32|528.27|526.37|528.11|526.21|26
1732176020000|2024-11-21 08:00:20|528.23|526.33|528.15|526.25|528.81|526.91|528.15|526.25|28
1732176030000|2024-11-21 08:00:30|528.16|526.26|527.78|525.88|528.87|526.97|527.78|525.88|27
1732176040000|2024-11-21 08:00:40|527.82|525.92|528.04|526.14|528.04|526.14|527.69|525.79|11
1732176050000|2024-11-21 08:00:50|528.4|526.5|528.6|526.7|528.65|526.75|528.38|526.48|10
1732176060000|2024-11-21 08:01:00|528.61|526.71|528.43|526.53|528.75|526.85|528.43|526.53|21
1732176070000|2024-11-21 08:01:10|528.42|526.52|528.42|526.52|528.42|526.52|527.99|526.09|18
1732176080000|2024-11-21 08:01:20|528.41|526.51|528.56|526.66|528.56|526.66|528.25|526.35|21
1732176090000|2024-11-21 08:01:30|528.57|526.67|528.76|526.86|528.81|526.91|528.57|526.67|21
1732176100000|2024-11-21 08:01:40|528.75|526.85|529.37|527.47|529.37|527.47|528.74|526.84|14
1732176110000|2024-11-21 08:01:50|529.38|527.48|529.46|527.56|529.5|527.6|529.3|527.4|20
1732176120000|2024-11-21 08:02:00|529.75|527.85|529.54|527.64|529.75|527.85|529.34|527.44|20
1732176130000|2024-11-21 08:02:10|529.55|527.65|527.95|526.05|529.55|527.65|527.89|525.99|23
1732176140000|2024-11-21 08:02:20|527.96|526.06|527.7|525.8|527.98|526.08|527.69|525.79|24
1732176150000|2024-11-21 08:02:30|527.97|526.07|528.22|526.32|528.22|526.32|527.97|526.07|15
1732176160000|2024-11-21 08:02:40|528.21|526.31|528.58|526.68|528.63|526.73|528.19|526.29|14
1732176170000|2024-11-21 08:02:50|528.57|526.67|528.42|526.52|528.71|526.81|528.42|526.52|14
1732176180000|2024-11-21 08:03:00|528.28|526.38|527.32|525.42|528.28|526.38|527.32|525.42|22
1732176190000|2024-11-21 08:03:10|527.31|525.41|527.08|525.18|527.4|525.5|527.08|525.18|18
1732176200000|2024-11-21 08:03:20|527.06|525.16|525.66|523.76|527.06|525.16|525.66|523.76|34
1732176210000|2024-11-21 08:03:30|525.65|523.75|525.34|523.44|525.65|523.75|525.34|523.44|31
1732176220000|2024-11-21 08:03:40|525.33|523.43|525.53|523.63|526.11|524.21|525.24|523.34|25
1732176230000|2024-11-21 08:03:50|525.52|523.62|525.62|523.72|526.04|524.14|525.5|523.6|29
1732176240000|2024-11-21 08:04:00|525.61|523.71|525.48|523.58|525.61|523.71|525.44|523.54|21
1732176250000|2024-11-21 08:04:10|525.49|523.59|525.73|523.83|525.78|523.88|525.49|523.59|29
1732176260000|2024-11-21 08:04:20|525.72|523.82|525.9|524|525.9|524|525.72|523.82|25
1732176270000|2024-11-21 08:04:30|525.91|524.01|525.69|523.79|525.93|524.03|525.54|523.64|26
1732176280000|2024-11-21 08:04:40|525.57|523.67|525.67|523.77|525.7|523.8|525.57|523.67|23
1732176290000|2024-11-21 08:04:50|525.68|523.78|525.69|523.79|525.84|523.94|525.65|523.75|24
1732176300000|2024-11-21 08:05:00|525.7|523.8|525.46|523.56|525.72|523.82|525.46|523.56|10
1732176310000|2024-11-21 08:05:10|525.47|523.57|525.46|523.56|525.48|523.58|525.46|523.56|6
1732176320000|2024-11-21 08:05:20|525.45|523.55|525.4|523.5|525.45|523.55|525.4|523.5|6
1732176330000|2024-11-21 08:05:30|525.39|523.49|525.42|523.52|525.48|523.58|525.37|523.47|12
1732176340000|2024-11-21 08:05:40|525.43|523.53|525.66|523.76|525.66|523.76|525.43|523.53|24
1732176350000|2024-11-21 08:05:50|525.68|523.78|525.93|524.03|525.95|524.05|525.61|523.71|18
1732176360000|2024-11-21 08:06:00|525.92|524.02|524.88|522.98|525.92|524.02|524.88|522.98|19
1732176370000|2024-11-21 08:06:10|524.87|522.97|524.88|522.98|524.88|522.98|524.86|522.96|3
1732176380000|2024-11-21 08:06:20|524.87|522.97|524.73|522.83|524.87|522.97|524.73|522.83|12
1732176390000|2024-11-21 08:06:30|524.72|522.82|524.7|522.8|524.72|522.82|524.7|522.8|3
1732176400000|2024-11-21 08:06:40|524.88|522.98|525.28|523.38|525.29|523.39|524.88|522.98|5
1732176410000|2024-11-21 08:06:50|525.27|523.37|526.03|524.13|526.04|524.14|524.92|523.02|21
1732176420000|2024-11-21 08:07:00|526.02|524.12|527.67|525.77|527.89|525.99|525.68|523.78|27
1732176430000|2024-11-21 08:07:10|527.66|525.76|526.22|524.32|527.66|525.76|526.22|524.32|25
1732176440000|2024-11-21 08:07:20|526.23|524.33|526.02|524.12|526.31|524.41|526|524.1|19
1732176450000|2024-11-21 08:07:30|526.03|524.13|525.91|524.01|526.06|524.16|525.91|524.01|9
1732176460000|2024-11-21 08:07:40|525.92|524.02|525.73|523.83|525.92|524.02|525.73|523.83|9
1732176470000|2024-11-21 08:07:50|525.71|523.81|525.64|523.74|525.71|523.81|525.64|523.74|4
1732176480000|2024-11-21 08:08:00|525.63|523.73|525.61|523.71|525.63|523.73|525.61|523.71|3
1732176490000|2024-11-21 08:08:10|525.62|523.72|525.96|524.06|526.11|524.21|525.62|523.72|13
1732176500000|2024-11-21 08:08:20|525.9|524|525.89|523.99|525.93|524.03|525.87|523.97|7
1732176510000|2024-11-21 08:08:30|525.9|524|526.3|524.4|526.3|524.4|525.9|524|26
1732176520000|2024-11-21 08:08:40|526.31|524.41|526.33|524.43|526.33|524.43|526.31|524.41|7
1732176530000|2024-11-21 08:08:50|526.34|524.44|526.11|524.21|526.35|524.45|526.1|524.2|9
1732176540000|2024-11-21 08:09:00|526.12|524.22|526.25|524.35|526.25|524.35|526.12|524.22|16
1732176550000|2024-11-21 08:09:10|526.33|524.43|527.92|526.02|527.92|526.02|526.33|524.43|34
1732176560000|2024-11-21 08:09:20|527.94|526.04|528.5|526.6|528.65|526.75|527.94|526.04|29
1732176570000|2024-11-21 08:09:30|528.49|526.59|528.47|526.57|528.49|526.59|528.39|526.49|17
1732176580000|2024-11-21 08:09:40|528.48|526.58|528.33|526.43|528.48|526.58|528.13|526.23|20
1732176590000|2024-11-21 08:09:50|528.34|526.44|528.04|526.14|528.37|526.47|527.97|526.07|17
1732176600000|2024-11-21 08:10:00|528.05|526.15|528.73|526.83|528.73|526.83|528|526.1|30
1732176610000|2024-11-21 08:10:10|528.74|526.84|529.08|527.18|529.08|527.18|528.74|526.84|26
1732176620000|2024-11-21 08:10:20|529.09|527.19|529.16|527.26|529.16|527.26|529.09|527.19|19
1732176630000|2024-11-21 08:10:30|529.22|527.32|529.43|527.53|529.43|527.53|529.22|527.32|17
1732176640000|2024-11-21 08:10:40|529.44|527.54|529.18|527.28|529.45|527.55|529.06|527.16|16
1732176650000|2024-11-21 08:10:50|529.17|527.27|529.18|527.28|529.18|527.28|528.96|527.06|22
1732176660000|2024-11-21 08:11:00|529.19|527.29|529.42|527.52|529.42|527.52|529.19|527.29|24
1732176670000|2024-11-21 08:11:10|529.43|527.53|528.98|527.08|529.48|527.58|528.72|526.82|19
1732176680000|2024-11-21 08:11:20|528.99|527.09|527.55|525.65|528.99|527.09|527.48|525.58|30
1732176690000|2024-11-21 08:11:30|527.52|525.62|527.57|525.67|527.97|526.07|527.52|525.62|28
1732176700000|2024-11-21 08:11:40|527.52|525.62|527.07|525.17|527.61|525.71|527.07|525.17|24
1732176710000|2024-11-21 08:11:50|527.08|525.18|526.88|524.98|527.1|525.2|526.36|524.46|16
1732176720000|2024-11-21 08:12:00|526.87|524.97|526.84|524.94|526.95|525.05|526.84|524.94|8
1732176730000|2024-11-21 08:12:10|526.85|524.95|526.82|524.92|526.85|524.95|526.66|524.76|19
1732176740000|2024-11-21 08:12:20|526.84|524.94|527.37|525.47|527.37|525.47|526.84|524.94|22
1732176750000|2024-11-21 08:12:30|527.2|525.3|526.48|524.58|527.2|525.3|526.36|524.46|13
1732176760000|2024-11-21 08:12:40|526.47|524.57|526.65|524.75|526.65|524.75|526.46|524.56|19
1732176770000|2024-11-21 08:12:50|526.66|524.76|526.73|524.83|526.97|525.07|526.66|524.76|16
1732176780000|2024-11-21 08:13:00|526.65|524.75|525.95|524.05|526.65|524.75|525.95|524.05|14
1732176790000|2024-11-21 08:13:10|525.96|524.06|525.82|523.92|526.07|524.17|525.82|523.92|11
1732176800000|2024-11-21 08:13:20|525.81|523.91|525.92|524.02|525.92|524.02|525.8|523.9|10
1732176810000|2024-11-21 08:13:30|525.93|524.03|525.56|523.66|525.93|524.03|525.56|523.66|14
1732176820000|2024-11-21 08:13:40|525.55|523.65|525.39|523.49|525.55|523.65|525.39|523.49|17
1732176830000|2024-11-21 08:13:50|525.51|523.61|525.33|523.43|525.51|523.61|525.33|523.43|21
1732176840000|2024-11-21 08:14:00|525.32|523.42|525.93|524.03|525.93|524.03|525.15|523.25|20
1732176850000|2024-11-21 08:14:10|525.92|524.02|525.13|523.23|525.92|524.02|525.13|523.23|20
1732176860000|2024-11-21 08:14:20|525.12|523.22|525.11|523.21|525.12|523.22|524.97|523.07|18
1732176870000|2024-11-21 08:14:30|525.1|523.2|525.06|523.16|525.12|523.22|524.81|522.91|11
1732176880000|2024-11-21 08:14:40|525.05|523.15|525.24|523.34|525.89|523.99|524.72|522.82|16
1732176890000|2024-11-21 08:14:50|525.86|523.96|525.47|523.57|525.86|523.96|525.21|523.31|16
1732176900000|2024-11-21 08:15:00|525.46|523.56|525.23|523.33|525.46|523.56|525.23|523.33|16
1732176910000|2024-11-21 08:15:10|525.27|523.37|525.21|523.31|525.27|523.37|525.21|523.31|6
1732176920000|2024-11-21 08:15:20|525.11|523.21|525.77|523.87|525.77|523.87|525.05|523.15|14
1732176930000|2024-11-21 08:15:30|525.76|523.86|525.54|523.64|525.76|523.86|525.31|523.41|14
1732176940000|2024-11-21 08:15:40|525.55|523.65|525.28|523.38|525.56|523.66|525.28|523.38|17
1732176950000|2024-11-21 08:15:50|525.27|523.37|525.38|523.48|525.7|523.8|525.18|523.28|10
1732176960000|2024-11-21 08:16:00|525.41|523.51|525.34|523.44|525.47|523.57|525.07|523.17|14
1732176970000|2024-11-21 08:16:10|525.33|523.43|524.72|522.82|525.33|523.43|524.72|522.82|19
1732176980000|2024-11-21 08:16:20|524.71|522.81|524.7|522.8|524.71|522.81|524.7|522.8|2
1732176990000|2024-11-21 08:16:30|523.82|521.92|523.42|521.52|523.93|522.03|523.39|521.49|18
1732177000000|2024-11-21 08:16:40|523.43|521.53|523.56|521.66|523.56|521.66|523.43|521.53|17
1732177010000|2024-11-21 08:16:50|523.57|521.67|523.61|521.71|523.61|521.71|523.55|521.65|13
1732177020000|2024-11-21 08:17:00|523.62|521.72|524.54|522.64|524.54|522.64|523.62|521.72|24
1732177030000|2024-11-21 08:17:10|524.55|522.65|524.7|522.8|524.98|523.08|524.51|522.61|21
1732177040000|2024-11-21 08:17:20|524.69|522.79|524.76|522.86|525.13|523.23|524.69|522.79|18
1732177050000|2024-11-21 08:17:30|524.77|522.87|524.8|522.9|524.87|522.97|524.76|522.86|13
1732177060000|2024-11-21 08:17:40|525.2|523.3|524.32|522.42|525.2|523.3|524.32|522.42|15
1732177070000|2024-11-21 08:17:50|524.35|522.45|522.88|520.98|524.36|522.46|522.65|520.75|21
1732177080000|2024-11-21 08:18:00|522.68|520.78|524.39|522.49|524.39|522.49|522.68|520.78|2
1732177090000|2024-11-21 08:18:10|524|522.1|524.06|522.16|524.44|522.54|524|522.1|10
1732177100000|2024-11-21 08:18:20|522.1|520.2|522.13|520.23|523.04|521.14|522.1|520.2|18
1732177110000|2024-11-21 08:18:30|522.14|520.24|521.97|520.07|522.25|520.35|521.61|519.71|20
1732177120000|2024-11-21 08:18:40|521.92|520.02|521.02|519.12|521.98|520.08|520.97|519.07|17
1732177130000|2024-11-21 08:18:50|521.14|519.24|521.54|519.64|521.88|519.98|521.14|519.24|27
1732177140000|2024-11-21 08:19:00|521.55|519.65|521.69|519.79|521.94|520.04|520.88|518.98|20
1732177150000|2024-11-21 08:19:10|521.68|519.78|520.53|518.63|521.7|519.8|520.53|518.63|20
1732177160000|2024-11-21 08:19:20|520.3|518.4|520.9|519|521.42|519.52|519.88|517.98|23
1732177170000|2024-11-21 08:19:30|520.89|518.99|520.51|518.61|520.92|519.02|519.86|517.96|26
1732177180000|2024-11-21 08:19:40|520.46|518.56|520.06|518.16|520.55|518.65|520.03|518.13|22
1732177190000|2024-11-21 08:19:50|520.04|518.14|520.8|518.9|521.09|519.19|520.02|518.12|32
1732177200000|2024-11-21 08:20:00|520.81|518.91|520.07|518.17|520.86|518.96|520.07|518.17|20
1732177210000|2024-11-21 08:20:10|520.06|518.16|520.12|518.22|520.53|518.63|519.72|517.82|28
1732177220000|2024-11-21 08:20:20|520.04|518.14|520.28|518.38|520.85|518.95|519.85|517.95|20
1732177230000|2024-11-21 08:20:30|520.29|518.39|521.21|519.31|521.21|519.31|520.29|518.39|23
1732177240000|2024-11-21 08:20:40|521.22|519.32|521.43|519.53|521.43|519.53|521.22|519.32|24
1732177250000|2024-11-21 08:20:50|521.44|519.54|521.57|519.67|521.57|519.67|521.44|519.54|14
1732177260000|2024-11-21 08:21:00|521.58|519.68|521.71|519.81|521.71|519.81|521.58|519.68|16
1732177270000|2024-11-21 08:21:10|521.7|519.8|521.54|519.64|521.7|519.8|521.4|519.5|15
1732177280000|2024-11-21 08:21:20|521.55|519.65|521.85|519.95|521.85|519.95|521.55|519.65|29
1732177290000|2024-11-21 08:21:30|521.86|519.96|521.97|520.07|521.97|520.07|521.86|519.96|12
1732177300000|2024-11-21 08:21:40|521.98|520.08|522.26|520.36|522.67|520.77|521.98|520.08|14
1732177310000|2024-11-21 08:21:50|522.37|520.47|521.47|519.57|522.37|520.47|521.14|519.24|25
1732177320000|2024-11-21 08:22:00|521.48|519.58|522.22|520.32|522.22|520.32|521.48|519.58|22
1732177330000|2024-11-21 08:22:10|522.23|520.33|522.11|520.21|522.32|520.42|522.03|520.13|22
1732177340000|2024-11-21 08:22:20|522.1|520.2|521.08|519.18|522.11|520.21|521.07|519.17|17
1732177350000|2024-11-21 08:22:30|520.93|519.03|520.67|518.77|520.94|519.04|520.53|518.63|22
1732177360000|2024-11-21 08:22:40|520.68|518.78|520.19|518.29|520.68|518.78|520.08|518.18|19
1732177370000|2024-11-21 08:22:50|520.18|518.28|519.5|517.6|520.18|518.28|519.44|517.54|20
1732177380000|2024-11-21 08:23:00|519.51|517.61|519.54|517.64|519.59|517.69|519.5|517.6|18
1732177390000|2024-11-21 08:23:10|519.53|517.63|519.24|517.34|519.53|517.63|519.22|517.32|12
1732177400000|2024-11-21 08:23:20|519.23|517.33|519.21|517.31|519.23|517.33|519.12|517.22|15
1732177410000|2024-11-21 08:23:30|519.22|517.32|519.36|517.46|519.39|517.49|519.22|517.32|25
1732177420000|2024-11-21 08:23:40|519.37|517.47|518.93|517.03|519.39|517.49|518.91|517.01|14
1732177430000|2024-11-21 08:23:50|518.94|517.04|519.04|517.14|519.06|517.16|518.94|517.04|21
1732177440000|2024-11-21 08:24:00|519.05|517.15|519.55|517.65|520.04|518.14|519.05|517.15|18
1732177450000|2024-11-21 08:24:10|519.54|517.64|518.96|517.06|520.11|518.21|518.68|516.78|23
1732177460000|2024-11-21 08:24:20|518.97|517.07|519.02|517.12|519.02|517.12|518.95|517.05|21
1732177470000|2024-11-21 08:24:30|519.03|517.13|519.09|517.19|519.09|517.19|518.98|517.08|15
1732177480000|2024-11-21 08:24:40|519.1|517.2|519.01|517.11|519.14|517.24|518.98|517.08|9
1732177490000|2024-11-21 08:24:50|519.02|517.12|518.7|516.8|519.08|517.18|518.7|516.8|18
1732177500000|2024-11-21 08:25:00|518.64|516.74|518.56|516.66|518.72|516.82|518.55|516.65|17
1732177510000|2024-11-21 08:25:10|518.57|516.67|519.03|517.13|519.03|517.13|518.57|516.67|30
1732177520000|2024-11-21 08:25:20|519.04|517.14|519.11|517.21|519.11|517.21|519.04|517.14|7
1732177530000|2024-11-21 08:25:30|519.01|517.11|518.73|516.83|519.05|517.15|518.62|516.72|21
1732177540000|2024-11-21 08:25:40|518.74|516.84|518.95|517.05|518.95|517.05|518.74|516.84|25
1732177550000|2024-11-21 08:25:50|518.94|517.04|518.85|516.95|518.94|517.04|518.71|516.81|18
1732177560000|2024-11-21 08:26:00|518.86|516.96|518.56|516.66|518.92|517.02|518.54|516.64|11
1732177570000|2024-11-21 08:26:10|518.57|516.67|518.57|516.67|518.57|516.67|518.52|516.62|11
1732177580000|2024-11-21 08:26:20|518.58|516.68|518.66|516.76|518.66|516.76|518.58|516.68|9
1732177590000|2024-11-21 08:26:30|518.67|516.77|518.74|516.84|518.74|516.84|518.67|516.77|8
1732177600000|2024-11-21 08:26:40|518.54|516.64|518.53|516.63|518.54|516.64|518.53|516.63|2
1732177610000|2024-11-21 08:26:50|518.54|516.64|518.88|516.98|518.88|516.98|518.54|516.64|13
1732177620000|2024-11-21 08:27:00|518.89|516.99|519.13|517.23|519.13|517.23|518.89|516.99|22
1732177630000|2024-11-21 08:27:10|519.14|517.24|519.36|517.46|519.36|517.46|518.74|516.84|24
1732177640000|2024-11-21 08:27:20|519.37|517.47|518.65|516.75|519.37|517.47|518.56|516.66|18
1732177650000|2024-11-21 08:27:30|518.66|516.76|518.8|516.9|518.8|516.9|518.64|516.74|20
1732177660000|2024-11-21 08:27:40|518.79|516.89|518.58|516.68|518.8|516.9|518.52|516.62|17
1732177670000|2024-11-21 08:27:50|518.57|516.67|518.46|516.56|518.57|516.67|518.34|516.44|17
1732177680000|2024-11-21 08:28:00|518.47|516.57|518.1|516.2|518.49|516.59|518.07|516.17|14
1732177690000|2024-11-21 08:28:10|518.11|516.21|517.76|515.86|518.23|516.33|517.76|515.86|16
1732177700000|2024-11-21 08:28:20|517.77|515.87|518.77|516.87|518.77|516.87|517.77|515.87|26
1732177710000|2024-11-21 08:28:30|518.79|516.89|519.1|517.2|519.1|517.2|518.79|516.89|29
1732177720000|2024-11-21 08:28:40|519.11|517.21|519.15|517.25|519.28|517.38|519.11|517.21|22
1732177730000|2024-11-21 08:28:50|519.01|517.11|519.08|517.18|519.08|517.18|519.01|517.11|8
1732177740000|2024-11-21 08:29:00|519.09|517.19|519.69|517.79|519.69|517.79|519.09|517.19|19
1732177750000|2024-11-21 08:29:10|519.7|517.8|519.77|517.87|519.93|518.03|519.64|517.74|24
1732177760000|2024-11-21 08:29:20|519.78|517.88|520.24|518.34|520.24|518.34|519.61|517.71|24
1732177770000|2024-11-21 08:29:30|520.25|518.35|520.08|518.18|520.25|518.35|520.08|518.18|18
1732177780000|2024-11-21 08:29:40|520.09|518.19|519.86|517.96|520.09|518.19|519.86|517.96|13
1732177790000|2024-11-21 08:29:50|519.87|517.97|519.78|517.88|520.01|518.11|519.39|517.49|23
1732177800000|2024-11-21 08:30:00|519.77|517.87|519.46|517.56|519.81|517.91|519.07|517.17|20
1732177810000|2024-11-21 08:30:10|519.32|517.42|519.12|517.22|519.45|517.55|518.98|517.08|18
1732177820000|2024-11-21 08:30:20|519.1|517.2|518.76|516.86|519.1|517.2|518.75|516.85|19
1732177830000|2024-11-21 08:30:30|518.77|516.87|518.82|516.92|518.83|516.93|518.77|516.87|14
1732177840000|2024-11-21 08:30:40|518.81|516.91|518.25|516.35|518.81|516.91|518.09|516.19|28
1732177850000|2024-11-21 08:30:50|518.26|516.36|518.04|516.14|518.26|516.36|517.93|516.03|23
1732177860000|2024-11-21 08:31:00|518.05|516.15|517.74|515.84|518.07|516.17|517.45|515.55|19
1732177870000|2024-11-21 08:31:10|517.75|515.85|517.49|515.59|517.78|515.88|517.33|515.43|23
1732177880000|2024-11-21 08:31:20|517.5|515.6|517.54|515.64|517.67|515.77|517.46|515.56|25
1732177890000|2024-11-21 08:31:30|517.55|515.65|517.92|516.02|517.92|516.02|517.55|515.65|24
1732177900000|2024-11-21 08:31:40|517.93|516.03|518.36|516.46|518.36|516.46|517.93|516.03|27
1732177910000|2024-11-21 08:31:50|518.37|516.47|518.4|516.5|518.4|516.5|518.27|516.37|18
1732177920000|2024-11-21 08:32:00|518.48|516.58|517.63|515.73|518.89|516.99|517.59|515.69|25
1732177930000|2024-11-21 08:32:10|517.64|515.74|517.91|516.01|517.91|516.01|517.64|515.74|26
1732177940000|2024-11-21 08:32:20|517.92|516.02|518.74|516.84|518.74|516.84|517.92|516.02|30
1732177950000|2024-11-21 08:32:30|518.75|516.85|519.01|517.11|519.01|517.11|518.75|516.85|25
1732177960000|2024-11-21 08:32:40|519.02|517.12|518.72|516.82|519.05|517.15|518.66|516.76|23
1732177970000|2024-11-21 08:32:50|518.73|516.83|518.62|516.72|518.83|516.93|518.42|516.52|26
1732177980000|2024-11-21 08:33:00|518.58|516.68|518.36|516.46|518.58|516.68|518.31|516.41|10
1732177990000|2024-11-21 08:33:10|518.37|516.47|518.5|516.6|518.62|516.72|518.37|516.47|25
1732178000000|2024-11-21 08:33:20|518.51|516.61|518.32|516.42|518.59|516.69|518.32|516.42|14
1732178010000|2024-11-21 08:33:30|518.49|516.59|518.76|516.86|518.77|516.87|518.36|516.46|5
1732178020000|2024-11-21 08:33:40|518.75|516.85|518.95|517.05|518.96|517.06|518.75|516.85|20
1732178030000|2024-11-21 08:33:50|518.78|516.88|518.67|516.77|518.79|516.89|518.52|516.62|23
1732178040000|2024-11-21 08:34:00|518.68|516.78|518.47|516.57|518.74|516.84|518.42|516.52|23
1732178050000|2024-11-21 08:34:10|518.48|516.58|518.03|516.13|518.54|516.64|517.99|516.09|26
1732178060000|2024-11-21 08:34:20|518.04|516.14|517.98|516.08|518.04|516.14|517.76|515.86|26
1732178070000|2024-11-21 08:34:30|517.99|516.09|517.52|515.62|518.32|516.42|517.51|515.61|20
1732178080000|2024-11-21 08:34:40|517.53|515.63|518.16|516.26|518.16|516.26|517.53|515.63|27
1732178090000|2024-11-21 08:34:50|518.17|516.27|518.02|516.12|518.35|516.45|517.9|516|23
1732178100000|2024-11-21 08:35:00|518.03|516.13|518.35|516.45|518.35|516.45|517.95|516.05|22
1732178110000|2024-11-21 08:35:10|518.36|516.46|518.2|516.3|518.45|516.55|518.2|516.3|24
1732178120000|2024-11-21 08:35:20|518.19|516.29|516.76|514.86|518.19|516.29|516.76|514.86|33
1732178130000|2024-11-21 08:35:30|516.77|514.87|515.68|513.78|516.78|514.88|515.6|513.7|27
1732178140000|2024-11-21 08:35:40|515.69|513.79|515.28|513.38|515.69|513.79|515.27|513.37|21
1732178150000|2024-11-21 08:35:50|515.26|513.36|514.98|513.08|515.26|513.36|514.95|513.05|26
1732178160000|2024-11-21 08:36:00|514.77|512.87|514.38|512.48|514.77|512.87|514.33|512.43|23
1732178170000|2024-11-21 08:36:10|514.39|512.49|514.89|512.99|514.89|512.99|514.39|512.49|24
1732178180000|2024-11-21 08:36:20|514.91|513.01|514.4|512.5|515.05|513.15|514.36|512.46|28
1732178190000|2024-11-21 08:36:30|514.41|512.51|514.74|512.84|514.74|512.84|514.41|512.51|29
1732178200000|2024-11-21 08:36:40|514.75|512.85|515.66|513.76|515.66|513.76|514.75|512.85|25
1732178210000|2024-11-21 08:36:50|515.67|513.77|515.91|514.01|515.91|514.01|515.67|513.77|23
1732178220000|2024-11-21 08:37:00|515.92|514.02|515.59|513.69|515.92|514.02|515.59|513.69|17
1732178230000|2024-11-21 08:37:10|515.6|513.7|515.39|513.49|515.6|513.7|515.19|513.29|20
1732178240000|2024-11-21 08:37:20|515.4|513.5|516.74|514.84|516.74|514.84|515.4|513.5|23
1732178250000|2024-11-21 08:37:30|516.75|514.85|516.11|514.21|516.81|514.91|515.91|514.01|21
1732178260000|2024-11-21 08:37:40|516.12|514.22|519.63|517.73|519.63|517.73|516.12|514.22|11
1732178270000|2024-11-21 08:37:50|519.61|517.71|518.38|516.48|519.61|517.71|518.38|516.48|25
1732178280000|2024-11-21 08:38:00|518.37|516.47|517.71|515.81|518.37|516.47|517.71|515.81|17
1732178290000|2024-11-21 08:38:10|517.7|515.8|516.89|514.99|517.7|515.8|516.89|514.99|20
1732178300000|2024-11-21 08:38:20|516.88|514.98|516.81|514.91|516.88|514.98|516.8|514.9|9
1732178310000|2024-11-21 08:38:30|516.82|514.92|517.26|515.36|517.26|515.36|516.82|514.92|29
1732178320000|2024-11-21 08:38:40|517.27|515.37|517.11|515.21|517.28|515.38|516.83|514.93|21
1732178330000|2024-11-21 08:38:50|517.12|515.22|517.26|515.36|517.27|515.37|517.12|515.22|18
1732178340000|2024-11-21 08:39:00|517.27|515.37|516.26|514.36|517.29|515.39|516.26|514.36|15
1732178350000|2024-11-21 08:39:10|516.27|514.37|516.14|514.24|516.27|514.37|516.14|514.24|21
1732178360000|2024-11-21 08:39:20|516.13|514.23|516.04|514.14|516.13|514.23|516.04|514.14|16
1732178370000|2024-11-21 08:39:30|515.77|513.87|515.88|513.98|516.01|514.11|515.46|513.56|18
1732178380000|2024-11-21 08:39:40|515.65|513.75|515.59|513.69|515.66|513.76|515.59|513.69|19
1732178390000|2024-11-21 08:39:50|515.58|513.68|515.37|513.47|515.58|513.68|515.35|513.45|13
1732178400000|2024-11-21 08:40:00|515.38|513.48|514.69|512.79|515.4|513.5|514.68|512.78|19
1732178410000|2024-11-21 08:40:10|514.68|512.78|515.16|513.26|515.23|513.33|514.68|512.78|24
1732178420000|2024-11-21 08:40:20|515.15|513.25|516.37|514.47|516.37|514.47|515.02|513.12|21
1732178430000|2024-11-21 08:40:30|516.19|514.29|515.93|514.03|516.4|514.5|515.9|514|13
1732178440000|2024-11-21 08:40:40|515.94|514.04|516.18|514.28|516.2|514.3|515.94|514.04|29
1732178450000|2024-11-21 08:40:50|516.36|514.46|516.54|514.64|516.57|514.67|516.36|514.46|22
1732178460000|2024-11-21 08:41:00|516.55|514.65|517.12|515.22|517.12|515.22|516.55|514.65|18
1732178470000|2024-11-21 08:41:10|517.11|515.21|516.81|514.91|517.14|515.24|516.81|514.91|19
1732178480000|2024-11-21 08:41:20|516.8|514.9|517.29|515.39|517.29|515.39|516.78|514.88|20
1732178490000|2024-11-21 08:41:30|517.3|515.4|517.8|515.9|517.81|515.91|517.3|515.4|22
1732178500000|2024-11-21 08:41:40|517.82|515.92|518.12|516.22|518.22|516.32|517.82|515.92|25
1732178510000|2024-11-21 08:41:50|518.11|516.21|517.65|515.75|518.11|516.21|517.63|515.73|22
1732178520000|2024-11-21 08:42:00|517.66|515.76|517.54|515.64|517.74|515.84|517.54|515.64|12
1732178530000|2024-11-21 08:42:10|517.55|515.65|517.55|515.65|517.61|515.71|517.5|515.6|13
1732178540000|2024-11-21 08:42:20|517.56|515.66|517.08|515.18|517.56|515.66|517.03|515.13|19
1732178550000|2024-11-21 08:42:30|517.09|515.19|517.11|515.21|517.11|515.21|517.09|515.19|3
1732178560000|2024-11-21 08:42:40|517.16|515.26|517.43|515.53|517.64|515.74|516.99|515.09|19
1732178570000|2024-11-21 08:42:50|517.42|515.52|517.71|515.81|517.71|515.81|517.42|515.52|17
1732178580000|2024-11-21 08:43:00|517.72|515.82|518.34|516.44|518.34|516.44|517.72|515.82|25
1732178590000|2024-11-21 08:43:10|518.35|516.45|518.27|516.37|518.47|516.57|518.15|516.25|19
1732178600000|2024-11-21 08:43:20|518.28|516.38|519.07|517.17|519.11|517.21|518.28|516.38|22
1732178610000|2024-11-21 08:43:30|519.08|517.18|519.26|517.36|519.26|517.36|519.08|517.18|14
1732178620000|2024-11-21 08:43:40|519.25|517.35|518.87|516.97|519.25|517.35|518.85|516.95|18
1732178630000|2024-11-21 08:43:50|518.86|516.96|518.77|516.87|518.86|516.96|518.7|516.8|13
1732178640000|2024-11-21 08:44:00|518.73|516.83|519.28|517.38|519.29|517.39|518.73|516.83|27
1732178650000|2024-11-21 08:44:10|519.2|517.3|519.76|517.86|519.76|517.86|519.2|517.3|13
1732178660000|2024-11-21 08:44:20|519.77|517.87|519.66|517.76|519.78|517.88|519.64|517.74|12
1732178670000|2024-11-21 08:44:30|519.65|517.75|519.58|517.68|519.65|517.75|519.55|517.65|9
1732178680000|2024-11-21 08:44:40|519.59|517.69|519.63|517.73|519.63|517.73|519.58|517.68|7
1732178690000|2024-11-21 08:44:50|519.62|517.72|518.84|516.94|519.63|517.73|518.84|516.94|17
1732178700000|2024-11-21 08:45:00|518.83|516.93|518.99|517.09|518.99|517.09|518.83|516.93|18
1732178710000|2024-11-21 08:45:10|519|517.1|518.23|516.33|519.08|517.18|518.23|516.33|23
1732178720000|2024-11-21 08:45:20|518.24|516.34|518.48|516.58|518.48|516.58|518.24|516.34|23
1732178730000|2024-11-21 08:45:30|518.49|516.59|517.83|515.93|518.64|516.74|517.83|515.93|20
1732178740000|2024-11-21 08:45:40|517.78|515.88|517.31|515.41|517.78|515.88|517.15|515.25|16
1732178750000|2024-11-21 08:45:50|517.3|515.4|517.42|515.52|517.46|515.56|517.29|515.39|22
1732178760000|2024-11-21 08:46:00|517.24|515.34|517.7|515.8|517.7|515.8|517.2|515.3|19
1732178770000|2024-11-21 08:46:10|517.71|515.81|518.22|516.32|518.37|516.47|517.67|515.77|19
1732178780000|2024-11-21 08:46:20|518.26|516.36|518.45|516.55|518.45|516.55|518.26|516.36|20
1732178790000|2024-11-21 08:46:30|518.46|516.56|518.82|516.92|518.89|516.99|518.44|516.54|15
1732178800000|2024-11-21 08:46:40|518.83|516.93|519.34|517.44|519.35|517.45|518.83|516.93|24
1732178810000|2024-11-21 08:46:50|519.35|517.45|519.79|517.89|519.79|517.89|519.34|517.44|16
1732178820000|2024-11-21 08:47:00|519.8|517.9|519.3|517.4|520.13|518.23|519.19|517.29|26
1732178830000|2024-11-21 08:47:10|519.36|517.46|519.88|517.98|519.95|518.05|519.36|517.46|20
1732178840000|2024-11-21 08:47:20|519.89|517.99|520.67|518.77|520.67|518.77|519.89|517.99|24
1732178850000|2024-11-21 08:47:30|520.68|518.78|521.23|519.33|521.23|519.33|520.68|518.78|24
1732178860000|2024-11-21 08:47:40|521.24|519.34|521.2|519.3|521.28|519.38|521.2|519.3|11
1732178870000|2024-11-21 08:47:50|521.21|519.31|521.05|519.15|521.23|519.33|521.05|519.15|17
1732178880000|2024-11-21 08:48:00|521.07|519.17|521.08|519.18|521.38|519.48|520.41|518.51|27
1732178890000|2024-11-21 08:48:10|521.1|519.2|520.93|519.03|521.21|519.31|520.92|519.02|18
1732178900000|2024-11-21 08:48:20|520.92|519.02|520.62|518.72|520.92|519.02|520.62|518.72|16
1732178910000|2024-11-21 08:48:30|520.61|518.71|520.13|518.23|520.61|518.71|520.06|518.16|16
1732178920000|2024-11-21 08:48:40|520.12|518.22|519.82|517.92|520.12|518.22|519.73|517.83|21
1732178930000|2024-11-21 08:48:50|519.83|517.93|519.86|517.96|519.86|517.96|519.82|517.92|6
1732178940000|2024-11-21 08:49:00|519.82|517.92|519.6|517.7|519.82|517.92|519.59|517.69|10
1732178950000|2024-11-21 08:49:10|519.61|517.71|520.24|518.34|520.31|518.41|519.61|517.71|16
1732178960000|2024-11-21 08:49:20|520.23|518.33|519.77|517.87|520.23|518.33|519.74|517.84|25
1732178970000|2024-11-21 08:49:30|519.76|517.86|520.02|518.12|520.03|518.13|519.74|517.84|11
1732178980000|2024-11-21 08:49:40|520.03|518.13|519.97|518.07|520.13|518.23|519.77|517.87|20
1732178990000|2024-11-21 08:49:50|519.96|518.06|519.88|517.98|519.96|518.06|519.84|517.94|14
1732179000000|2024-11-21 08:50:00|519.8|517.9|519.28|517.38|519.81|517.91|519.16|517.26|20
1732179010000|2024-11-21 08:50:10|519.29|517.39|518.76|516.86|519.3|517.4|518.63|516.73|17
1732179020000|2024-11-21 08:50:20|518.77|516.87|518.88|516.98|518.94|517.04|518.77|516.87|15
1732179030000|2024-11-21 08:50:30|518.89|516.99|519.33|517.43|519.71|517.81|518.88|516.98|16
1732179040000|2024-11-21 08:50:40|519.32|517.42|519.32|517.42|519.32|517.42|518.97|517.07|20
1732179050000|2024-11-21 08:50:50|519.33|517.43|519.3|517.4|519.4|517.5|519.29|517.39|16
1732179060000|2024-11-21 08:51:00|519.31|517.41|519.59|517.69|519.59|517.69|519.31|517.41|25
1732179070000|2024-11-21 08:51:10|519.6|517.7|519.32|517.42|519.8|517.9|519.3|517.4|21
1732179080000|2024-11-21 08:51:20|519.33|517.43|519.27|517.37|519.36|517.46|519.25|517.35|12
1732179090000|2024-11-21 08:51:30|519.26|517.36|518.97|517.07|519.26|517.36|518.97|517.07|14
1732179100000|2024-11-21 08:51:40|518.98|517.08|518.82|516.92|518.99|517.09|518.81|516.91|17
1732179110000|2024-11-21 08:51:50|518.73|516.83|518.88|516.98|518.88|516.98|518.63|516.73|16
1732179120000|2024-11-21 08:52:00|518.89|516.99|519.17|517.27|519.17|517.27|518.82|516.92|20
1732179130000|2024-11-21 08:52:10|519.16|517.26|519.68|517.78|519.7|517.8|519.16|517.26|16
1732179140000|2024-11-21 08:52:20|519.69|517.79|521.79|519.89|521.79|519.89|519.69|517.79|25
1732179150000|2024-11-21 08:52:30|521.8|519.9|521.55|519.65|521.81|519.91|521.55|519.65|17
1732179160000|2024-11-21 08:52:40|521.54|519.64|521.23|519.33|521.54|519.64|521.13|519.23|20
1732179170000|2024-11-21 08:52:50|521.26|519.36|521.93|520.03|521.94|520.04|521.24|519.34|25
1732179180000|2024-11-21 08:53:00|521.94|520.04|521.54|519.64|522.18|520.28|521.54|519.64|25
1732179190000|2024-11-21 08:53:10|521.53|519.63|521.36|519.46|521.53|519.63|521.36|519.46|18
1732179200000|2024-11-21 08:53:20|521.35|519.45|521.08|519.18|521.35|519.45|521.08|519.18|24
1732179210000|2024-11-21 08:53:30|521.09|519.19|520.81|518.91|521.09|519.19|520.8|518.9|19
1732179220000|2024-11-21 08:53:40|520.8|518.9|520.53|518.63|520.8|518.9|520.48|518.58|17
1732179230000|2024-11-21 08:53:50|520.54|518.64|520.33|518.43|520.56|518.66|520.33|518.43|19
1732179240000|2024-11-21 08:54:00|520.32|518.42|520.35|518.45|520.45|518.55|520.16|518.26|19
1732179250000|2024-11-21 08:54:10|520.36|518.46|520.24|518.34|520.4|518.5|520.24|518.34|16
1732179260000|2024-11-21 08:54:20|520.13|518.23|520.04|518.14|520.13|518.23|520.02|518.12|17
1732179270000|2024-11-21 08:54:30|520.03|518.13|519.89|517.99|520.04|518.14|519.89|517.99|13
1732179280000|2024-11-21 08:54:40|519.88|517.98|519.82|517.92|520.05|518.15|519.81|517.91|21
1732179290000|2024-11-21 08:54:50|519.81|517.91|519.76|517.86|519.81|517.91|519.63|517.73|17
1732179300000|2024-11-21 08:55:00|519.87|517.97|519.85|517.95|519.87|517.97|519.81|517.91|18
1732179310000|2024-11-21 08:55:10|519.86|517.96|520.42|518.52|520.61|518.71|519.86|517.96|15
1732179320000|2024-11-21 08:55:20|520.41|518.51|520.25|518.35|520.41|518.51|520.25|518.35|11
1732179330000|2024-11-21 08:55:30|520.26|518.36|519.6|517.7|520.26|518.36|519.6|517.7|22
1732179340000|2024-11-21 08:55:40|519.59|517.69|519.65|517.75|519.65|517.75|519.58|517.68|14
1732179350000|2024-11-21 08:55:50|519.64|517.74|519.13|517.23|519.64|517.74|519.13|517.23|20
1732179360000|2024-11-21 08:56:00|519.12|517.22|519.15|517.25|519.15|517.25|519.1|517.2|12
1732179370000|2024-11-21 08:56:10|519.16|517.26|519.22|517.32|519.22|517.32|518.98|517.08|16
1732179380000|2024-11-21 08:56:20|519.23|517.33|519.32|517.42|519.34|517.44|519.23|517.33|18
1732179390000|2024-11-21 08:56:30|519.24|517.34|519.49|517.59|519.5|517.6|519.24|517.34|21
1732179400000|2024-11-21 08:56:40|519.5|517.6|519.21|517.31|519.5|517.6|519.21|517.31|18
1732179410000|2024-11-21 08:56:50|519.2|517.3|519.3|517.4|519.32|517.42|519.19|517.29|15
1732179420000|2024-11-21 08:57:00|519.43|517.53|519.44|517.54|519.48|517.58|519.42|517.52|17
1732179430000|2024-11-21 08:57:10|519.54|517.64|519.54|517.64|519.55|517.65|519.37|517.47|19
1732179440000|2024-11-21 08:57:20|519.53|517.63|519.36|517.46|519.53|517.63|519.32|517.42|13
1732179450000|2024-11-21 08:57:30|519.35|517.45|519.07|517.17|519.35|517.45|519.07|517.17|18
1732179460000|2024-11-21 08:57:40|519.02|517.12|519.28|517.38|519.28|517.38|519.01|517.11|18
1732179470000|2024-11-21 08:57:50|519.29|517.39|519.56|517.66|519.58|517.68|519.29|517.39|21
1732179480000|2024-11-21 08:58:00|519.55|517.65|519.64|517.74|519.64|517.74|519.41|517.51|19
1732179490000|2024-11-21 08:58:10|519.65|517.75|520.6|518.7|520.6|518.7|519.65|517.75|22
1732179500000|2024-11-21 08:58:20|520.61|518.71|520.48|518.58|520.64|518.74|520.48|518.58|12
1732179510000|2024-11-21 08:58:30|520.47|518.57|520.36|518.46|520.47|518.57|520.24|518.34|16
1732179520000|2024-11-21 08:58:40|520.37|518.47|520.42|518.52|520.42|518.52|520.32|518.42|10
1732179530000|2024-11-21 08:58:50|520.51|518.61|520.54|518.64|520.55|518.65|520.51|518.61|8
1732179540000|2024-11-21 08:59:00|520.55|518.65|520.69|518.79|520.75|518.85|520.55|518.65|11
1732179550000|2024-11-21 08:59:10|520.68|518.78|520.49|518.59|520.69|518.79|520.45|518.55|15
1732179560000|2024-11-21 08:59:20|520.5|518.6|520.62|518.72|520.63|518.73|520.5|518.6|8
1732179570000|2024-11-21 08:59:30|520.61|518.71|520.4|518.5|520.61|518.71|520.4|518.5|11
1732179580000|2024-11-21 08:59:40|520.39|518.49|520.52|518.62|520.61|518.71|520.39|518.49|14
1732179590000|2024-11-21 08:59:50|520.51|518.61|520.66|518.76|520.66|518.76|520.49|518.59|9
1732179600000|2024-11-21 09:00:00|520.65|518.75|520.82|518.92|520.99|519.09|520.64|518.74|24
1732179610000|2024-11-21 09:00:10|520.83|518.93|521.26|519.36|521.28|519.38|520.83|518.93|20
1732179620000|2024-11-21 09:00:20|521.24|519.34|521.41|519.51|521.41|519.51|521.24|519.34|7
1732179630000|2024-11-21 09:00:30|521.86|519.96|521.74|519.84|522|520.1|521.74|519.84|19
1732179640000|2024-11-21 09:00:40|521.64|519.74|521.81|519.91|521.91|520.01|521.5|519.6|17
1732179650000|2024-11-21 09:00:50|521.8|519.9|521.79|519.89|521.82|519.92|521.76|519.86|15
1732179660000|2024-11-21 09:01:00|521.78|519.88|520.91|519.01|521.79|519.89|520.9|519|20
1732179670000|2024-11-21 09:01:10|520.9|519|520.46|518.56|520.9|519|520.46|518.56|30
1732179680000|2024-11-21 09:01:20|520.45|518.55|520.66|518.76|520.67|518.77|520.39|518.49|18
1732179690000|2024-11-21 09:01:30|520.65|518.75|520.21|518.31|520.65|518.75|520.21|518.31|23
1732179700000|2024-11-21 09:01:40|520.2|518.3|520.08|518.18|520.2|518.3|520.08|518.18|13
1732179710000|2024-11-21 09:01:50|520.07|518.17|520.03|518.13|520.07|518.17|520.03|518.13|5
1732179720000|2024-11-21 09:02:00|520.06|518.16|520.47|518.57|520.47|518.57|520.06|518.16|15
1732179730000|2024-11-21 09:02:10|521.14|519.24|520.77|518.87|521.14|519.24|520.54|518.64|25
1732179740000|2024-11-21 09:02:20|520.78|518.88|521.1|519.2|521.1|519.2|520.76|518.86|18
1732179750000|2024-11-21 09:02:30|521.11|519.21|521.21|519.31|521.27|519.37|521.11|519.21|17
1732179760000|2024-11-21 09:02:40|521.94|520.04|522.26|520.36|522.34|520.44|521.41|519.51|20
1732179770000|2024-11-21 09:02:50|522.27|520.37|522.43|520.53|522.71|520.81|522.27|520.37|16
1732179780000|2024-11-21 09:03:00|522.44|520.54|522.68|520.78|522.87|520.97|522.44|520.54|14
1732179790000|2024-11-21 09:03:10|522.51|520.61|521.75|519.85|522.55|520.65|521.75|519.85|20
1732179800000|2024-11-21 09:03:20|521.74|519.84|521.57|519.67|521.74|519.84|521.5|519.6|19
1732179810000|2024-11-21 09:03:30|521.58|519.68|521.86|519.96|521.91|520.01|521.58|519.68|15
1732179820000|2024-11-21 09:03:40|521.85|519.95|521.03|519.13|521.85|519.95|521.03|519.13|24
1732179830000|2024-11-21 09:03:50|521.02|519.12|521.47|519.57|521.78|519.88|521.02|519.12|24
1732179840000|2024-11-21 09:04:00|521.46|519.56|521.13|519.23|521.46|519.56|521.13|519.23|22
1732179850000|2024-11-21 09:04:10|521.12|519.22|521.12|519.22|521.12|519.22|520.92|519.02|22
1732179860000|2024-11-21 09:04:20|521.55|519.65|521.42|519.52|521.55|519.65|521.4|519.5|19
1732179870000|2024-11-21 09:04:30|521.43|519.53|522.24|520.34|522.24|520.34|521.43|519.53|29
1732179880000|2024-11-21 09:04:40|522.25|520.35|522.14|520.24|522.31|520.41|522.08|520.18|20
1732179890000|2024-11-21 09:04:50|522.13|520.23|521.84|519.94|522.14|520.24|521.82|519.92|16
1732179900000|2024-11-21 09:05:00|521.83|519.93|521.89|519.99|521.89|519.99|521.82|519.92|20
1732179910000|2024-11-21 09:05:10|521.9|520|521.17|519.27|521.91|520.01|521.12|519.22|19
1732179920000|2024-11-21 09:05:20|521.18|519.28|521.4|519.5|521.5|519.6|521.18|519.28|23
1732179930000|2024-11-21 09:05:30|521.42|519.52|521.15|519.25|521.42|519.52|521.12|519.22|23
1732179940000|2024-11-21 09:05:40|521.14|519.24|521.1|519.2|521.17|519.27|521.1|519.2|14
1732179950000|2024-11-21 09:05:50|521|519.1|520.93|519.03|521.01|519.11|520.88|518.98|10
1732179960000|2024-11-21 09:06:00|520.94|519.04|520.81|518.91|520.95|519.05|520.61|518.71|24
1732179970000|2024-11-21 09:06:10|520.82|518.92|521.01|519.11|521.23|519.33|520.82|518.92|26
1732179980000|2024-11-21 09:06:20|521.02|519.12|521.21|519.31|521.21|519.31|521.02|519.12|20
1732179990000|2024-11-21 09:06:30|521.22|519.32|521.29|519.39|521.62|519.72|521.22|519.32|23
1732180000000|2024-11-21 09:06:40|521.28|519.38|521.47|519.57|521.47|519.57|521.28|519.38|20
1732180010000|2024-11-21 09:06:50|521.48|519.58|521.84|519.94|521.84|519.94|521.48|519.58|19
1732180020000|2024-11-21 09:07:00|521.85|519.95|521.61|519.71|521.97|520.07|521.49|519.59|23
1732180030000|2024-11-21 09:07:10|521.45|519.55|521.49|519.59|521.49|519.59|521.34|519.44|22
1732180040000|2024-11-21 09:07:20|521.5|519.6|521.63|519.73|521.63|519.73|521.45|519.55|23
1732180050000|2024-11-21 09:07:30|521.65|519.75|522.93|521.03|522.97|521.07|521.65|519.75|31
1732180060000|2024-11-21 09:07:40|522.92|521.02|523.09|521.19|523.24|521.34|522.71|520.81|27
1732180070000|2024-11-21 09:07:50|523.1|521.2|524.06|522.16|524.06|522.16|523.1|521.2|15
1732180080000|2024-11-21 09:08:00|524.07|522.17|523.51|521.61|524.07|522.17|523.51|521.61|27
1732180090000|2024-11-21 09:08:10|523.35|521.45|523.48|521.58|523.48|521.58|523.33|521.43|16
1732180100000|2024-11-21 09:08:20|523.35|521.45|523.18|521.28|523.41|521.51|523.1|521.2|24
1732180110000|2024-11-21 09:08:30|523.19|521.29|523.22|521.32|523.22|521.32|523.19|521.29|9
1732180120000|2024-11-21 09:08:40|523.23|521.33|523.28|521.38|523.29|521.39|523.23|521.33|12
1732180130000|2024-11-21 09:08:50|523.24|521.34|523.12|521.22|523.24|521.34|523.11|521.21|20
1732180140000|2024-11-21 09:09:00|523.11|521.21|523.18|521.28|523.18|521.28|523.08|521.18|14
1732180150000|2024-11-21 09:09:10|523.19|521.29|523.84|521.94|523.87|521.97|523.18|521.28|19
1732180160000|2024-11-21 09:09:20|523.83|521.93|523.99|522.09|524.05|522.15|523.81|521.91|24
1732180170000|2024-11-21 09:09:30|524|522.1|524.88|522.98|524.88|522.98|524|522.1|21
1732180180000|2024-11-21 09:09:40|524.87|522.97|524.72|522.82|524.87|522.97|524.58|522.68|18
1732180190000|2024-11-21 09:09:50|524.73|522.83|524.76|522.86|524.76|522.86|524.71|522.81|13
1732180200000|2024-11-21 09:10:00|524.77|522.87|524.88|522.98|524.94|523.04|524.66|522.76|15
1732180210000|2024-11-21 09:10:10|525.08|523.18|524.87|522.97|525.08|523.18|524.79|522.89|23
1732180220000|2024-11-21 09:10:20|524.82|522.92|524.95|523.05|524.95|523.05|524.82|522.92|12
1732180230000|2024-11-21 09:10:30|524.96|523.06|524.08|522.18|536.3|524.84|524.08|522.18|35
1732180240000|2024-11-21 09:10:40|524.47|522.57|524.67|522.77|524.72|522.82|524.47|522.57|18
1732180250000|2024-11-21 09:10:50|524.66|522.76|524.48|522.58|524.66|522.76|524.37|522.47|29
1732180260000|2024-11-21 09:11:00|524.49|522.59|524.46|522.56|524.53|522.63|524.28|522.38|23
1732180270000|2024-11-21 09:11:10|524.47|522.57|523.95|522.05|524.84|522.94|523.95|522.05|28
1732180280000|2024-11-21 09:11:20|523.96|522.06|524.18|522.28|524.19|522.29|523.96|522.06|20
1732180290000|2024-11-21 09:11:30|524.19|522.29|524.14|522.24|524.25|522.35|524.11|522.21|21
1732180300000|2024-11-21 09:11:40|524.15|522.25|524.24|522.34|524.24|522.34|524.15|522.25|13
1732180310000|2024-11-21 09:11:50|524.23|522.33|524.03|522.13|524.23|522.33|524.02|522.12|18
1732180320000|2024-11-21 09:12:00|524.01|522.11|525.12|523.22|525.12|523.22|524.01|522.11|25
1732180330000|2024-11-21 09:12:10|525.13|523.23|525.62|523.72|525.62|523.72|525.13|523.23|28
1732180340000|2024-11-21 09:12:20|525.63|523.73|525.99|524.09|526.26|524.36|525.63|523.73|26
1732180350000|2024-11-21 09:12:30|525.98|524.08|525.27|523.37|525.98|524.08|525.27|523.37|27
1732180360000|2024-11-21 09:12:40|525.43|523.53|525.06|523.16|525.43|523.53|525.06|523.16|18
1732180370000|2024-11-21 09:12:50|525.07|523.17|525.23|523.33|525.28|523.38|525.07|523.17|22
1732180380000|2024-11-21 09:13:00|525.15|523.25|525.02|523.12|525.15|523.25|525.01|523.11|13
1732180390000|2024-11-21 09:13:10|525.01|523.11|524.94|523.04|525.01|523.11|524.75|522.85|18
1732180400000|2024-11-21 09:13:20|524.93|523.03|524.31|522.41|524.93|523.03|524.31|522.41|21
1732180410000|2024-11-21 09:13:30|524.24|522.34|523.73|521.83|524.29|522.39|523.73|521.83|14
1732180420000|2024-11-21 09:13:40|523.74|521.84|523.91|522.01|523.94|522.04|523.74|521.84|25
1732180430000|2024-11-21 09:13:50|523.92|522.02|523.8|521.9|523.93|522.03|523.8|521.9|5
1732180440000|2024-11-21 09:14:00|523.81|521.91|523.78|521.88|523.81|521.91|523.78|521.88|4
1732180450000|2024-11-21 09:14:10|523.77|521.87|523.64|521.74|523.77|521.87|523.62|521.72|12
1732180460000|2024-11-21 09:14:20|523.63|521.73|523.01|521.11|523.63|521.73|523.01|521.11|16
1732180470000|2024-11-21 09:14:30|523|521.1|522.71|520.81|523|521.1|522.71|520.81|19
1732180480000|2024-11-21 09:14:40|522.73|520.83|522.6|520.7|522.76|520.86|522.6|520.7|16
1732180490000|2024-11-21 09:14:50|522.54|520.64|522.49|520.59|522.61|520.71|522.08|520.18|22
1732180500000|2024-11-21 09:15:00|522.45|520.55|522.14|520.24|522.45|520.55|522.14|520.24|20
1732180510000|2024-11-21 09:15:10|522.15|520.25|522.16|520.26|522.16|520.26|522.05|520.15|20
1732180520000|2024-11-21 09:15:20|522.17|520.27|523.87|521.97|524.04|522.14|522.17|520.27|24
1732180530000|2024-11-21 09:15:30|523.85|521.95|523.49|521.59|523.85|521.95|523.29|521.39|14
1732180540000|2024-11-21 09:15:40|523.6|521.7|523.34|521.44|523.6|521.7|523.31|521.41|10
1732180550000|2024-11-21 09:15:50|523.33|521.43|522.91|521.01|523.33|521.43|522.86|520.96|27
1732180560000|2024-11-21 09:16:00|522.83|520.93|523.24|521.34|523.24|521.34|522.83|520.93|19
1732180570000|2024-11-21 09:16:10|523.25|521.35|523.52|521.62|523.52|521.62|523.25|521.35|23
1732180580000|2024-11-21 09:16:20|523.53|521.63|523.6|521.7|523.6|521.7|523.53|521.63|8
1732180590000|2024-11-21 09:16:30|523.61|521.71|523.65|521.75|523.65|521.75|523.61|521.71|5
1732180600000|2024-11-21 09:16:40|523.64|521.74|523.49|521.59|523.64|521.74|523.47|521.57|11
1732180620000|2024-11-21 09:17:00|523.5|521.6|523.92|522.02|524.28|522.38|523.1|521.2|20
1732180630000|2024-11-21 09:17:10|523.91|522.01|523.92|522.02|523.97|522.07|523.84|521.94|20
1732180640000|2024-11-21 09:17:20|523.87|521.97|523.12|521.22|523.87|521.97|523.06|521.16|26
1732180650000|2024-11-21 09:17:30|523.13|521.23|523.49|521.59|523.49|521.59|523.13|521.23|30
1732180660000|2024-11-21 09:17:40|523.5|521.6|523.84|521.94|524.35|522.45|523.42|521.52|14
1732180670000|2024-11-21 09:17:50|523.83|521.93|523.65|521.75|523.83|521.93|523.63|521.73|10
1732180680000|2024-11-21 09:18:00|523.66|521.76|523.15|521.25|523.67|521.77|523.09|521.19|22
1732180690000|2024-11-21 09:18:10|523.14|521.24|521.73|519.83|523.15|521.25|521.72|519.82|24
1732180700000|2024-11-21 09:18:20|521.74|519.84|521.46|519.56|521.74|519.84|521.46|519.56|22
1732180710000|2024-11-21 09:18:30|521.45|519.55|521.08|519.18|521.45|519.55|520.99|519.09|23
1732180720000|2024-11-21 09:18:40|521.09|519.19|521.85|519.95|521.85|519.95|521.09|519.19|30
1732180730000|2024-11-21 09:18:50|521.86|519.96|522.27|520.37|522.31|520.41|521.86|519.96|15
1732180740000|2024-11-21 09:19:00|522.28|520.38|523.63|521.73|523.63|521.73|522.05|520.15|28
1732180750000|2024-11-21 09:19:10|523.64|521.74|523.59|521.69|523.83|521.93|523.59|521.69|21
1732180760000|2024-11-21 09:19:20|523.6|521.7|523.22|521.32|523.6|521.7|523.21|521.31|19
1732180770000|2024-11-21 09:19:30|523.21|521.31|523.1|521.2|523.21|521.31|523.1|521.2|14
1732180780000|2024-11-21 09:19:40|523.09|521.19|523.29|521.39|523.32|521.42|522.7|520.8|20
1732180790000|2024-11-21 09:19:50|523.28|521.38|523.23|521.33|523.3|521.4|523.2|521.3|18
1732180800000|2024-11-21 09:20:00|523.24|521.34|523.3|521.4|523.6|521.7|523.06|521.16|19
1732180810000|2024-11-21 09:20:10|523.31|521.41|523.01|521.11|523.37|521.47|522.92|521.02|24
1732180820000|2024-11-21 09:20:20|522.99|521.09|522.48|520.58|522.99|521.09|522.23|520.33|23
1732180830000|2024-11-21 09:20:30|522.47|520.57|522.07|520.17|522.47|520.57|521.95|520.05|16
1732180840000|2024-11-21 09:20:40|522.08|520.18|521.74|519.84|522.18|520.28|521.56|519.66|22
1732180850000|2024-11-21 09:20:50|521.7|519.8|521.66|519.76|521.72|519.82|521.47|519.57|25
1732180860000|2024-11-21 09:21:00|521.61|519.71|521.16|519.26|521.61|519.71|521.13|519.23|25
1732180870000|2024-11-21 09:21:10|521.13|519.23|520.9|519|521.22|519.32|520.87|518.97|22
1732180880000|2024-11-21 09:21:20|520.91|519.01|519.88|517.98|520.91|519.01|519.88|517.98|23
1732180890000|2024-11-21 09:21:30|519.9|518|519.91|518.01|519.98|518.08|519.86|517.96|19
1732180900000|2024-11-21 09:21:40|519.92|518.02|519.73|517.83|519.98|518.08|519.7|517.8|20
1732180910000|2024-11-21 09:21:50|519.6|517.7|518.97|517.07|519.6|517.7|518.97|517.07|20
1732180920000|2024-11-21 09:22:00|518.98|517.08|518.55|516.65|518.98|517.08|518.54|516.64|19
1732180930000|2024-11-21 09:22:10|518.54|516.64|518.53|516.63|518.54|516.64|518.52|516.62|8
1732180940000|2024-11-21 09:22:20|518.54|516.64|518.33|516.43|518.56|516.66|518.12|516.22|24
1732180950000|2024-11-21 09:22:30|518.34|516.44|517.74|515.84|518.37|516.47|517.7|515.8|25
1732180960000|2024-11-21 09:22:40|517.75|515.85|517.97|516.07|517.97|516.07|517.75|515.85|23
1732180970000|2024-11-21 09:22:50|517.98|516.08|518.78|516.88|518.78|516.88|517.98|516.08|32
1732180980000|2024-11-21 09:23:00|518.79|516.89|519.35|517.45|519.35|517.45|518.79|516.89|28
1732180990000|2024-11-21 09:23:10|519.36|517.46|519.33|517.43|519.57|517.67|519.32|517.42|25
1732181000000|2024-11-21 09:23:20|519.34|517.44|519.33|517.43|519.35|517.45|518.93|517.03|18
1732181010000|2024-11-21 09:23:30|519.34|517.44|519.94|518.04|519.94|518.04|519.34|517.44|24
1732181020000|2024-11-21 09:23:40|519.95|518.05|519.9|518|520.04|518.14|519.85|517.95|23
1732181030000|2024-11-21 09:23:50|519.89|517.99|519.65|517.75|519.89|517.99|519.65|517.75|15
1732181040000|2024-11-21 09:24:00|519.66|517.76|519.63|517.73|519.73|517.83|519.63|517.73|24
1732181050000|2024-11-21 09:24:10|519.58|517.68|519.94|518.04|519.94|518.04|519.58|517.68|24
1732181060000|2024-11-21 09:24:20|519.91|518.01|520.45|518.55|520.45|518.55|519.9|518|19
1732181070000|2024-11-21 09:24:30|520.46|518.56|519.97|518.07|520.46|518.56|519.61|517.71|28
1732181080000|2024-11-21 09:24:40|519.98|518.08|520.29|518.39|520.29|518.39|519.98|518.08|31
1732181090000|2024-11-21 09:24:50|520.3|518.4|520.5|518.6|520.55|518.65|520.3|518.4|25
1732181100000|2024-11-21 09:25:00|520.49|518.59|520.15|518.25|520.5|518.6|520.06|518.16|24
1732181110000|2024-11-21 09:25:10|520.16|518.26|519.55|517.65|520.16|518.26|519.55|517.65|22
1732181120000|2024-11-21 09:25:20|519.54|517.64|519.28|517.38|519.54|517.64|519.25|517.35|15
1732181130000|2024-11-21 09:25:30|519.29|517.39|519.13|517.23|519.3|517.4|519.08|517.18|19
1732181140000|2024-11-21 09:25:40|519.12|517.22|519.24|517.34|519.24|517.34|519.11|517.21|17
1732181150000|2024-11-21 09:25:50|519.25|517.35|519.54|517.64|519.58|517.68|519.25|517.35|9
1732181160000|2024-11-21 09:26:00|519.53|517.63|519.07|517.17|519.75|517.85|519.07|517.17|21
1732181170000|2024-11-21 09:26:10|519.03|517.13|519.61|517.71|519.65|517.75|519.03|517.13|23
1732181180000|2024-11-21 09:26:20|519.62|517.72|519.58|517.68|519.66|517.76|519.49|517.59|21
1732181190000|2024-11-21 09:26:30|519.59|517.69|519.36|517.46|519.61|517.71|519.18|517.28|22
1732181200000|2024-11-21 09:26:40|519.64|517.74|519.39|517.49|519.64|517.74|519.39|517.49|17
1732181210000|2024-11-21 09:26:50|519.37|517.47|518.86|516.96|519.38|517.48|518.79|516.89|18
1732181220000|2024-11-21 09:27:00|518.85|516.95|518.89|516.99|518.95|517.05|518.76|516.86|23
1732181230000|2024-11-21 09:27:10|518.9|517|519.52|517.62|519.52|517.62|518.9|517|25
1732181240000|2024-11-21 09:27:20|519.53|517.63|518.99|517.09|519.54|517.64|518.98|517.08|19
1732181250000|2024-11-21 09:27:30|518.98|517.08|518.51|516.61|518.99|517.09|518.49|516.59|25
1732181260000|2024-11-21 09:27:40|518.4|516.5|518.22|516.32|518.4|516.5|518.09|516.19|20
1732181270000|2024-11-21 09:27:50|518.21|516.31|517.81|515.91|518.21|516.31|517.81|515.91|18
1732181280000|2024-11-21 09:28:00|517.82|515.92|517.88|515.98|517.88|515.98|517.71|515.81|16
1732181290000|2024-11-21 09:28:10|517.89|515.99|517.31|515.41|517.89|515.99|517.2|515.3|18
1732181300000|2024-11-21 09:28:20|517.32|515.42|517.12|515.22|517.32|515.42|516.86|514.96|24
1732181310000|2024-11-21 09:28:30|517.13|515.23|517.14|515.24|517.17|515.27|517.08|515.18|17
1732181320000|2024-11-21 09:28:40|517.15|515.25|516.93|515.03|517.17|515.27|516.93|515.03|9
1732181330000|2024-11-21 09:28:50|516.92|515.02|516.4|514.5|516.97|515.07|516.4|514.5|16
1732181340000|2024-11-21 09:29:00|516.39|514.49|516.01|514.11|516.39|514.49|516|514.1|16
1732181350000|2024-11-21 09:29:10|516.02|514.12|515.66|513.76|516.25|514.35|515.65|513.75|28
1732181360000|2024-11-21 09:29:20|515.67|513.77|515.19|513.29|515.69|513.79|515.19|513.29|30
1732181370000|2024-11-21 09:29:30|515.18|513.28|514.82|512.92|515.18|513.28|514.82|512.92|19
1732181380000|2024-11-21 09:29:40|514.57|512.67|514.33|512.43|514.66|512.76|514.33|512.43|20
1732181390000|2024-11-21 09:29:50|514.27|512.37|514.02|512.12|514.27|512.37|513.95|512.05|16
1732181400000|2024-11-21 09:30:00|514.01|512.11|514.1|512.2|514.1|512.2|513.83|511.93|18
1732181410000|2024-11-21 09:30:10|514.11|512.21|514.96|513.06|514.96|513.06|514.11|512.21|29
1732181420000|2024-11-21 09:30:20|514.97|513.07|514.93|513.03|514.98|513.08|514.42|512.52|19
1732181430000|2024-11-21 09:30:30|514.94|513.04|515.48|513.58|515.84|513.94|514.94|513.04|22
1732181440000|2024-11-21 09:30:40|515.47|513.57|515.56|513.66|515.56|513.66|515.47|513.57|14
1732181450000|2024-11-21 09:30:50|515.55|513.65|515.42|513.52|515.55|513.65|515.35|513.45|15
1732181460000|2024-11-21 09:31:00|515.26|513.36|514.67|512.77|515.29|513.39|514.67|512.77|27
1732181470000|2024-11-21 09:31:10|514.66|512.76|516.13|514.23|516.15|514.25|514.5|512.6|26
1732181480000|2024-11-21 09:31:20|516.12|514.22|515.73|513.83|516.17|514.27|515.73|513.83|11
1732181490000|2024-11-21 09:31:30|515.72|513.82|515.99|514.09|516.04|514.14|515.6|513.7|18
1732181500000|2024-11-21 09:31:40|516|514.1|516.19|514.29|516.19|514.29|516|514.1|25
1732181510000|2024-11-21 09:31:50|516.2|514.3|516.14|514.24|516.26|514.36|516.11|514.21|11
1732181520000|2024-11-21 09:32:00|516.13|514.23|516.34|514.44|516.34|514.44|515.95|514.05|19
1732181530000|2024-11-21 09:32:10|516.35|514.45|516.37|514.47|516.46|514.56|516.3|514.4|24
1732181540000|2024-11-21 09:32:20|516.38|514.48|516.75|514.85|516.75|514.85|516.38|514.48|14
1732181550000|2024-11-21 09:32:30|516.76|514.86|516.2|514.3|516.81|514.91|516.2|514.3|20
1732181560000|2024-11-21 09:32:40|516.21|514.31|516.13|514.23|516.33|514.43|516.08|514.18|17
1732181570000|2024-11-21 09:32:50|516.09|514.19|516.08|514.18|516.14|514.24|516.01|514.11|17
1732181580000|2024-11-21 09:33:00|516.09|514.19|515.88|513.98|516.5|514.6|515.88|513.98|22
1732181590000|2024-11-21 09:33:10|515.82|513.92|515.48|513.58|515.88|513.98|515.46|513.56|23
1732181600000|2024-11-21 09:33:20|515.49|513.59|515.48|513.58|515.51|513.61|515.47|513.57|6
1732181610000|2024-11-21 09:33:30|515.44|513.54|514.65|512.75|515.44|513.54|514.56|512.66|20
1732181620000|2024-11-21 09:33:40|514.63|512.73|513.99|512.09|514.66|512.76|513.89|511.99|22
1732181630000|2024-11-21 09:33:50|514|512.1|513.9|512|514.03|512.13|513.86|511.96|21
1732181640000|2024-11-21 09:34:00|513.91|512.01|514.29|512.39|514.29|512.39|513.91|512.01|28
1732181650000|2024-11-21 09:34:10|514.3|512.4|514.7|512.8|514.7|512.8|514.24|512.34|26
1732181660000|2024-11-21 09:34:20|514.71|512.81|515.01|513.11|515.01|513.11|514.71|512.81|28
1732181670000|2024-11-21 09:34:30|515.02|513.12|514.99|513.09|515.18|513.28|514.99|513.09|18
1732181680000|2024-11-21 09:34:40|515|513.1|515.03|513.13|515.03|513.13|514.87|512.97|17
1732181690000|2024-11-21 09:34:50|515.05|513.15|515.14|513.24|515.14|513.24|515.05|513.15|14
1732181700000|2024-11-21 09:35:00|515.16|513.26|515.46|513.56|515.82|513.92|515.16|513.26|23
1732181710000|2024-11-21 09:35:10|515.43|513.53|514.92|513.02|515.43|513.53|514.92|513.02|19
1732181720000|2024-11-21 09:35:20|514.94|513.04|514.31|512.41|515.03|513.13|514.24|512.34|24
1732181730000|2024-11-21 09:35:30|514.4|512.5|514.64|512.74|514.69|512.79|514.4|512.5|21
1732181740000|2024-11-21 09:35:40|514.65|512.75|514.59|512.69|514.79|512.89|514.59|512.69|22
1732181750000|2024-11-21 09:35:50|514.6|512.7|514.71|512.81|514.71|512.81|514.6|512.7|12
1732181760000|2024-11-21 09:36:00|514.72|512.82|514.9|513|514.92|513.02|514.72|512.82|18
1732181770000|2024-11-21 09:36:10|514.92|513.02|515.78|513.88|515.78|513.88|514.92|513.02|29
1732181780000|2024-11-21 09:36:20|515.79|513.89|515.84|513.94|515.87|513.97|515.79|513.89|10
1732181790000|2024-11-21 09:36:30|515.85|513.95|515.52|513.62|515.86|513.96|515.48|513.58|12
1732181800000|2024-11-21 09:36:40|515.53|513.63|515.15|513.25|515.55|513.65|515.01|513.11|18
1732181810000|2024-11-21 09:36:50|515.16|513.26|514.55|512.65|515.21|513.31|514.54|512.64|17
1732181820000|2024-11-21 09:37:00|514.6|512.7|515.13|513.23|515.14|513.24|514.6|512.7|19
1732181830000|2024-11-21 09:37:10|515.15|513.25|515.58|513.68|515.58|513.68|515.14|513.24|28
1732181840000|2024-11-21 09:37:20|515.59|513.69|515.72|513.82|515.9|514|515.59|513.69|21
1732181850000|2024-11-21 09:37:30|515.71|513.81|515.48|513.58|515.71|513.81|515.39|513.49|15
1732181860000|2024-11-21 09:37:40|515.49|513.59|515.69|513.79|515.7|513.8|515.49|513.59|24
1732181870000|2024-11-21 09:37:50|515.5|513.6|515.54|513.64|515.58|513.68|515.5|513.6|10
1732181880000|2024-11-21 09:38:00|515.81|513.91|515.57|513.67|515.81|513.91|515.54|513.64|9
1732181890000|2024-11-21 09:38:10|515.56|513.66|515.15|513.25|515.56|513.66|515.04|513.14|17
1732181900000|2024-11-21 09:38:20|515.16|513.26|515.75|513.85|515.75|513.85|515.16|513.26|24
1732181910000|2024-11-21 09:38:30|515.76|513.86|515.96|514.06|516|514.1|515.76|513.86|25
1732181920000|2024-11-21 09:38:40|515.97|514.07|515.95|514.05|515.97|514.07|515.92|514.02|7
1732181930000|2024-11-21 09:38:50|516.1|514.2|516.16|514.26|516.16|514.26|516.1|514.2|6
1732181940000|2024-11-21 09:39:00|516.17|514.27|516.17|514.27|516.2|514.3|516.16|514.26|9
1732181950000|2024-11-21 09:39:10|516.16|514.26|515.99|514.09|516.17|514.27|515.97|514.07|11
1732181960000|2024-11-21 09:39:20|515.79|513.89|515.64|513.74|515.83|513.93|515.55|513.65|17
1732181970000|2024-11-21 09:39:30|515.65|513.75|515.96|514.06|515.96|514.06|515.65|513.75|25
1732181980000|2024-11-21 09:39:40|515.98|514.08|516.21|514.31|516.29|514.39|515.98|514.08|9
1732181990000|2024-11-21 09:39:50|516.27|514.37|516.72|514.82|516.72|514.82|516.27|514.37|19
1732182000000|2024-11-21 09:40:00|516.73|514.83|516.79|514.89|516.79|514.89|516.7|514.8|13
1732182010000|2024-11-21 09:40:10|516.63|514.73|516.65|514.75|516.66|514.76|516.61|514.71|10
1732182020000|2024-11-21 09:40:20|516.66|514.76|516.65|514.75|516.67|514.77|516.65|514.75|3
1732182030000|2024-11-21 09:40:30|516.57|514.67|516.57|514.67|516.57|514.67|516.57|514.67|1
1732182040000|2024-11-21 09:40:40|516.62|514.72|517|515.1|517|515.1|516.46|514.56|9
1732182050000|2024-11-21 09:40:50|517.01|515.11|517.08|515.18|517.08|515.18|516.98|515.08|15
1732182060000|2024-11-21 09:41:00|517.09|515.19|517.76|515.86|517.96|516.06|516.97|515.07|15
1732182070000|2024-11-21 09:41:10|517.74|515.84|517.29|515.39|517.74|515.84|517.13|515.23|26
1732182080000|2024-11-21 09:41:20|517.28|515.38|517.9|516|517.9|516|517.11|515.21|23
1732182090000|2024-11-21 09:41:30|517.96|516.06|518.09|516.19|518.13|516.23|517.93|516.03|12
1732182100000|2024-11-21 09:41:40|518.1|516.2|518.1|516.2|518.11|516.21|518.08|516.18|10
1732182110000|2024-11-21 09:41:50|518.09|516.19|517.82|515.92|518.09|516.19|517.77|515.87|10
1732182120000|2024-11-21 09:42:00|517.8|515.9|517.66|515.76|517.82|515.92|517.66|515.76|11
1732182130000|2024-11-21 09:42:10|517.67|515.77|517.67|515.77|517.69|515.79|517.29|515.39|10
1732182140000|2024-11-21 09:42:20|517.68|515.78|517.72|515.82|517.72|515.82|517.65|515.75|7
1732182150000|2024-11-21 09:42:30|517.73|515.83|517.12|515.22|517.73|515.83|516.98|515.08|14
1732182160000|2024-11-21 09:42:40|517.11|515.21|517.28|515.38|517.28|515.38|517.11|515.21|19
1732182170000|2024-11-21 09:42:50|517.29|515.39|517.51|515.61|517.51|515.61|517.29|515.39|21
1732182180000|2024-11-21 09:43:00|517.52|515.62|517.78|515.88|517.83|515.93|517.51|515.61|27
1732182190000|2024-11-21 09:43:10|517.72|515.82|517.47|515.57|517.72|515.82|517.37|515.47|17
1732182200000|2024-11-21 09:43:20|517.49|515.59|517.6|515.7|517.6|515.7|517.49|515.59|16
1732182210000|2024-11-21 09:43:30|517.61|515.71|517.86|515.96|517.86|515.96|517.6|515.7|12
1732182220000|2024-11-21 09:43:40|517.87|515.97|518.35|516.45|518.35|516.45|517.87|515.97|13
1732182230000|2024-11-21 09:43:50|518.36|516.46|518.44|516.54|518.44|516.54|518.36|516.46|9
1732182240000|2024-11-21 09:44:00|518.45|516.55|518.48|516.58|518.56|516.66|518.45|516.55|15
1732182250000|2024-11-21 09:44:10|518.49|516.59|518.37|516.47|518.51|516.61|518.15|516.25|12
1732182260000|2024-11-21 09:44:20|518.38|516.48|518.18|516.28|518.4|516.5|518.17|516.27|11
1732182270000|2024-11-21 09:44:30|518.17|516.27|518.21|516.31|518.21|516.31|518.15|516.25|8
1732182280000|2024-11-21 09:44:40|518.19|516.29|518.23|516.33|518.23|516.33|518.19|516.29|7
1732182290000|2024-11-21 09:44:50|518.24|516.34|518.6|516.7|518.6|516.7|518.24|516.34|24
1732182300000|2024-11-21 09:45:00|518.61|516.71|518.94|517.04|518.94|517.04|518.61|516.71|13
1732182310000|2024-11-21 09:45:10|518.95|517.05|519.47|517.57|519.47|517.57|518.95|517.05|21
1732182320000|2024-11-21 09:45:20|519.6|517.7|519.87|517.97|519.88|517.98|519.6|517.7|16
1732182330000|2024-11-21 09:45:30|519.86|517.96|519.44|517.54|519.86|517.96|519.25|517.35|9
1732182340000|2024-11-21 09:45:40|519.43|517.53|519.03|517.13|519.43|517.53|519.03|517.13|21
1732182350000|2024-11-21 09:45:50|519.04|517.14|518.72|516.82|519.04|517.14|518.71|516.81|17
1732182360000|2024-11-21 09:46:00|518.71|516.81|518.4|516.5|518.71|516.81|518.4|516.5|13
1732182370000|2024-11-21 09:46:10|518.41|516.51|517.63|515.73|518.41|516.51|517.63|515.73|24
1732182380000|2024-11-21 09:46:20|517.64|515.74|517.49|515.59|517.66|515.76|517.49|515.59|16
1732182390000|2024-11-21 09:46:30|517.48|515.58|517.21|515.31|517.48|515.58|517.03|515.13|20
1732182400000|2024-11-21 09:46:40|517.22|515.32|517.41|515.51|517.41|515.51|517.21|515.31|21
1732182410000|2024-11-21 09:46:50|517.42|515.52|517.51|515.61|517.51|515.61|517.42|515.52|16
1732182420000|2024-11-21 09:47:00|517.52|515.62|517.89|515.99|517.89|515.99|517.48|515.58|28
1732182430000|2024-11-21 09:47:10|517.9|516|517.65|515.75|517.91|516.01|517.64|515.74|11
1732182440000|2024-11-21 09:47:20|517.6|515.7|517.66|515.76|517.66|515.76|517.57|515.67|15
1732182450000|2024-11-21 09:47:30|517.67|515.77|517.66|515.76|517.68|515.78|517.49|515.59|19
1732182460000|2024-11-21 09:47:40|517.68|515.78|517.95|516.05|517.95|516.05|517.68|515.78|28
1732182470000|2024-11-21 09:47:50|517.96|516.06|518.44|516.54|518.44|516.54|517.95|516.05|18
1732182480000|2024-11-21 09:48:00|518.45|516.55|518.57|516.67|518.57|516.67|518.45|516.55|16
1732182490000|2024-11-21 09:48:10|518.58|516.68|518.5|516.6|518.68|516.78|518.45|516.55|17
1732182500000|2024-11-21 09:48:20|518.35|516.45|517.99|516.09|518.35|516.45|517.97|516.07|15
1732182510000|2024-11-21 09:48:30|517.98|516.08|517.93|516.03|517.99|516.09|517.93|516.03|10
1732182520000|2024-11-21 09:48:40|517.94|516.04|518.34|516.44|518.34|516.44|517.94|516.04|22
1732182530000|2024-11-21 09:48:50|518.35|516.45|518.31|516.41|518.36|516.46|518.3|516.4|5
1732182540000|2024-11-21 09:49:00|518.26|516.36|518.19|516.29|518.26|516.36|518.11|516.21|17
1732182550000|2024-11-21 09:49:10|518.18|516.28|518.24|516.34|518.24|516.34|518.18|516.28|15
1732182560000|2024-11-21 09:49:20|518.26|516.36|518.49|516.59|518.49|516.59|518.26|516.36|14
1732182570000|2024-11-21 09:49:30|518.5|516.6|518.97|517.07|518.97|517.07|518.5|516.6|25
1732182580000|2024-11-21 09:49:40|518.98|517.08|519.04|517.14|519.04|517.14|518.98|517.08|7
1732182590000|2024-11-21 09:49:50|519.06|517.16|519.09|517.19|519.1|517.2|519.06|517.16|10
1732182600000|2024-11-21 09:50:00|519.02|517.12|518.95|517.05|519.02|517.12|518.87|516.97|14
1732182610000|2024-11-21 09:50:10|518.96|517.06|518.83|516.93|519|517.1|518.83|516.93|7
1732182620000|2024-11-21 09:50:20|518.75|516.85|518.94|517.04|518.94|517.04|518.75|516.85|17
1732182630000|2024-11-21 09:50:30|518.96|517.06|518.84|516.94|519.07|517.17|518.83|516.93|20
1732182640000|2024-11-21 09:50:40|518.85|516.95|518.35|516.45|518.87|516.97|518.28|516.38|23
1732182650000|2024-11-21 09:50:50|518.36|516.46|518.28|516.38|518.38|516.48|518.26|516.36|12
1732182660000|2024-11-21 09:51:00|518.29|516.39|518.16|516.26|518.3|516.4|518.06|516.16|21
1732182670000|2024-11-21 09:51:10|518.17|516.27|517.98|516.08|518.18|516.28|517.97|516.07|16
1732182680000|2024-11-21 09:51:20|517.99|516.09|518.07|516.17|518.07|516.17|517.99|516.09|15
1732182690000|2024-11-21 09:51:30|518.08|516.18|517.95|516.05|518.09|516.19|517.87|515.97|17
1732182700000|2024-11-21 09:51:40|517.96|516.06|517.97|516.07|518|516.1|517.96|516.06|11
1732182710000|2024-11-21 09:51:50|517.98|516.08|517.78|515.88|517.99|516.09|517.67|515.77|23
1732182720000|2024-11-21 09:52:00|517.79|515.89|517.86|515.96|517.88|515.98|517.79|515.89|13
1732182730000|2024-11-21 09:52:10|517.87|515.97|518.04|516.14|518.04|516.14|517.83|515.93|17
1732182740000|2024-11-21 09:52:20|518.05|516.15|517.98|516.08|518.14|516.24|517.96|516.06|18
1732182750000|2024-11-21 09:52:30|517.95|516.05|517.92|516.02|517.95|516.05|517.87|515.97|9
1732182760000|2024-11-21 09:52:40|517.94|516.04|517.63|515.73|517.95|516.05|517.59|515.69|11
1732182770000|2024-11-21 09:52:50|517.62|515.72|517.24|515.34|517.64|515.74|517.24|515.34|22
1732182780000|2024-11-21 09:53:00|517.22|515.32|517.17|515.27|517.27|515.37|517.17|515.27|21
1732182790000|2024-11-21 09:53:10|517.21|515.31|517.17|515.27|517.21|515.31|517.16|515.26|4
1732182800000|2024-11-21 09:53:20|517.18|515.28|517.69|515.79|517.69|515.79|517.17|515.27|23
1732182810000|2024-11-21 09:53:30|517.7|515.8|518.31|516.41|518.31|516.41|517.7|515.8|24
1732182820000|2024-11-21 09:53:40|518.32|516.42|518.07|516.17|518.51|516.61|518.01|516.11|28
1732182830000|2024-11-21 09:53:50|518.08|516.18|518.38|516.48|518.38|516.48|518.05|516.15|23
1732182840000|2024-11-21 09:54:00|518.39|516.49|517.14|515.24|518.4|516.5|517.1|515.2|26
1732182850000|2024-11-21 09:54:10|516.96|515.06|516.38|514.48|516.96|515.06|516.34|514.44|19
1732182860000|2024-11-21 09:54:20|516.39|514.49|516.66|514.76|516.66|514.76|516.39|514.49|21
1732182870000|2024-11-21 09:54:30|516.67|514.77|516.83|514.93|516.85|514.95|516.67|514.77|9
1732182880000|2024-11-21 09:54:40|516.6|514.7|516.47|514.57|516.69|514.79|516.44|514.54|11
1732182890000|2024-11-21 09:54:50|516.48|514.58|516.45|514.55|516.5|514.6|516.42|514.52|11
1732182900000|2024-11-21 09:55:00|516.21|514.31|516.56|514.66|516.56|514.66|516.21|514.31|19
1732182910000|2024-11-21 09:55:10|516.57|514.67|516.52|514.62|516.61|514.71|516.51|514.61|23
1732182920000|2024-11-21 09:55:20|516.53|514.63|516.34|514.44|516.53|514.63|516.32|514.42|9
1732182930000|2024-11-21 09:55:30|516.35|514.45|516.4|514.5|516.4|514.5|516.35|514.45|10
1732182940000|2024-11-21 09:55:40|516.41|514.51|516.92|515.02|516.92|515.02|516.41|514.51|24
1732182950000|2024-11-21 09:55:50|516.91|515.01|517.16|515.26|517.16|515.26|516.91|515.01|13
1732182960000|2024-11-21 09:56:00|517.12|515.22|517.16|515.26|517.16|515.26|517.12|515.22|5
1732182970000|2024-11-21 09:56:10|517.17|515.27|516.99|515.09|517.17|515.27|516.95|515.05|10
1732182980000|2024-11-21 09:56:20|517|515.1|517.18|515.28|517.29|515.39|517|515.1|15
1732182990000|2024-11-21 09:56:30|517.11|515.21|517.04|515.14|517.11|515.21|517.01|515.11|10
1732183000000|2024-11-21 09:56:40|517|515.1|516.78|514.88|517.01|515.11|516.72|514.82|12
1732183010000|2024-11-21 09:56:50|516.75|514.85|516.57|514.67|516.76|514.86|516.53|514.63|14
1732183020000|2024-11-21 09:57:00|516.45|514.55|516.3|514.4|516.53|514.63|516.15|514.25|24
1732183030000|2024-11-21 09:57:10|516.31|514.41|515.29|513.39|516.32|514.42|515.24|513.34|22
1732183040000|2024-11-21 09:57:20|515.3|513.4|515.52|513.62|515.52|513.62|515.3|513.4|12
1732183050000|2024-11-21 09:57:30|515.53|513.63|515.68|513.78|515.68|513.78|515.53|513.63|26
1732183060000|2024-11-21 09:57:40|515.69|513.79|515.94|514.04|515.94|514.04|515.69|513.79|6
1732183070000|2024-11-21 09:57:50|515.98|514.08|516.25|514.35|516.25|514.35|515.98|514.08|27
1732183080000|2024-11-21 09:58:00|516.2|514.3|516.18|514.28|516.2|514.3|516.16|514.26|4
1732183090000|2024-11-21 09:58:10|516.19|514.29|516.07|514.17|516.2|514.3|516.02|514.12|8
1732183100000|2024-11-21 09:58:20|516.08|514.18|516.15|514.25|516.15|514.25|515.86|513.96|9
1732183110000|2024-11-21 09:58:30|516.16|514.26|516.19|514.29|516.19|514.29|516.16|514.26|4
1732183120000|2024-11-21 09:58:40|516.2|514.3|516.79|514.89|516.79|514.89|516.2|514.3|16
1732183130000|2024-11-21 09:58:50|516.84|514.94|517.19|515.29|517.19|515.29|516.84|514.94|21
1732183140000|2024-11-21 09:59:00|517.2|515.3|517.18|515.28|517.28|515.38|517.17|515.27|15
1732183150000|2024-11-21 09:59:10|517.19|515.29|517.16|515.26|517.25|515.35|517.15|515.25|16
1732183160000|2024-11-21 09:59:20|517.15|515.25|517.02|515.12|517.16|515.26|516.88|514.98|11
1732183180000|2024-11-21 09:59:40|517.03|515.13|517.45|515.55|517.45|515.55|517.01|515.11|17
1732183190000|2024-11-21 09:59:50|517.39|515.49|517.8|515.9|517.8|515.9|517.39|515.49|25
1732183200000|2024-11-21 10:00:00|517.81|515.91|517.25|515.35|517.87|515.97|517.25|515.35|16
1732183210000|2024-11-21 10:00:10|517.26|515.36|517.08|515.18|517.51|515.61|516.99|515.09|22
1732183220000|2024-11-21 10:00:20|517.09|515.19|517.29|515.39|517.29|515.39|517.09|515.19|18
1732183230000|2024-11-21 10:00:30|517.3|515.4|516.99|515.09|517.33|515.43|516.99|515.09|13
1732183240000|2024-11-21 10:00:40|516.96|515.06|516.83|514.93|516.96|515.06|516.82|514.92|14
1732183250000|2024-11-21 10:00:50|516.84|514.94|517.26|515.36|517.26|515.36|516.84|514.94|27
1732183260000|2024-11-21 10:01:00|517.11|515.21|517|515.1|517.11|515.21|516.97|515.07|7
1732183270000|2024-11-21 10:01:10|516.94|515.04|516.33|514.43|516.94|515.04|516.31|514.41|16
1732183280000|2024-11-21 10:01:20|516.35|514.45|516.42|514.52|516.48|514.58|516.35|514.45|22
1732183290000|2024-11-21 10:01:30|516.43|514.53|516.43|514.53|516.43|514.53|516.43|514.53|1
1732183300000|2024-11-21 10:01:40|516.42|514.52|516.43|514.53|516.43|514.53|516.42|514.52|2
1732183310000|2024-11-21 10:01:50|516.42|514.52|516.27|514.37|516.42|514.52|516.24|514.34|5
1732183320000|2024-11-21 10:02:00|516.26|514.36|515.77|513.87|516.26|514.36|515.77|513.87|19
1732183330000|2024-11-21 10:02:10|515.78|513.88|515.03|513.13|515.78|513.88|514.94|513.04|15
1732183340000|2024-11-21 10:02:20|515|513.1|514.64|512.74|515.08|513.18|514.49|512.59|15
1732183350000|2024-11-21 10:02:30|514.65|512.75|514.8|512.9|514.8|512.9|514.64|512.74|18
1732183360000|2024-11-21 10:02:40|514.81|512.91|514.86|512.96|514.92|513.02|514.81|512.91|17
1732183370000|2024-11-21 10:02:50|514.85|512.95|514.91|513.01|515.11|513.21|514.84|512.94|14
1732183380000|2024-11-21 10:03:00|514.83|512.93|516.07|514.17|516.07|514.17|514.78|512.88|27
1732183390000|2024-11-21 10:03:10|516.08|514.18|516.37|514.47|516.38|514.48|516.08|514.18|25
1732183400000|2024-11-21 10:03:20|516.38|514.48|516.41|514.51|516.43|514.53|516.38|514.48|9
1732183410000|2024-11-21 10:03:30|516.42|514.52|515.96|514.06|516.42|514.52|515.94|514.04|14
1732183420000|2024-11-21 10:03:40|515.87|513.97|515.33|513.43|515.87|513.97|515.33|513.43|25
1732183430000|2024-11-21 10:03:50|515.32|513.42|515.32|513.42|515.32|513.42|515.24|513.34|10
1732183440000|2024-11-21 10:04:00|515.33|513.43|515.63|513.73|515.65|513.75|515.33|513.43|19
1732183450000|2024-11-21 10:04:10|515.64|513.74|515.48|513.58|515.64|513.74|515.36|513.46|17
1732183460000|2024-11-21 10:04:20|515.49|513.59|515.74|513.84|515.78|513.88|515.49|513.59|17
1732183470000|2024-11-21 10:04:30|515.72|513.82|515.6|513.7|515.72|513.82|515.52|513.62|12
1732183480000|2024-11-21 10:04:40|515.61|513.71|515.65|513.75|515.66|513.76|515.61|513.71|7
1732183490000|2024-11-21 10:04:50|515.63|513.73|515.8|513.9|515.81|513.91|515.63|513.73|12
1732183500000|2024-11-21 10:05:00|515.79|513.89|516.01|514.11|516.01|514.11|515.6|513.7|17
1732183510000|2024-11-21 10:05:10|516.02|514.12|515.9|514|516.17|514.27|515.9|514|11
1732183520000|2024-11-21 10:05:20|515.89|513.99|515.52|513.62|515.89|513.99|515.47|513.57|12
1732183530000|2024-11-21 10:05:30|515.53|513.63|515.63|513.73|515.66|513.76|515.53|513.63|13
1732183540000|2024-11-21 10:05:40|515.64|513.74|515.37|513.47|515.64|513.74|515.36|513.46|15
1732183550000|2024-11-21 10:05:50|515.38|513.48|515.17|513.27|515.41|513.51|515.16|513.26|18
1732183560000|2024-11-21 10:06:00|515.18|513.28|514.87|512.97|515.18|513.28|514.87|512.97|16
1732183570000|2024-11-21 10:06:10|514.89|512.99|515.14|513.24|515.14|513.24|514.86|512.96|18
1732183580000|2024-11-21 10:06:20|515.15|513.25|515.46|513.56|515.47|513.57|515.15|513.25|17
1732183590000|2024-11-21 10:06:30|515.47|513.57|514.87|512.97|515.49|513.59|514.87|512.97|19
1732183600000|2024-11-21 10:06:40|514.86|512.96|514.66|512.76|514.87|512.97|514.61|512.71|21
1732183610000|2024-11-21 10:06:50|514.67|512.77|514.53|512.63|514.7|512.8|514.53|512.63|13
1732183620000|2024-11-21 10:07:00|514.52|512.62|514.59|512.69|514.59|512.69|514.52|512.62|11
1732183630000|2024-11-21 10:07:10|514.86|512.96|515.81|513.91|515.81|513.91|514.83|512.93|26
1732183640000|2024-11-21 10:07:20|515.79|513.89|515.18|513.28|515.79|513.89|515.18|513.28|16
1732183650000|2024-11-21 10:07:30|515.17|513.27|515.52|513.62|515.52|513.62|515.13|513.23|15
1732183660000|2024-11-21 10:07:40|515.53|513.63|515.69|513.79|515.69|513.79|515.53|513.63|19
1732183670000|2024-11-21 10:07:50|515.71|513.81|515.78|513.88|515.9|514|515.71|513.81|7
1732183680000|2024-11-21 10:08:00|515.9|514|516.8|514.9|516.89|514.99|515.9|514|26
1732183690000|2024-11-21 10:08:10|516.81|514.91|517.15|515.25|517.21|515.31|516.81|514.91|26
1732183710000|2024-11-21 10:08:30|517.22|515.32|517.8|515.9|517.8|515.9|517.22|515.32|28
1732183720000|2024-11-21 10:08:40|517.73|515.83|517.57|515.67|517.75|515.85|517.45|515.55|19
1732183730000|2024-11-21 10:08:50|517.56|515.66|517.13|515.23|517.73|515.83|517.12|515.22|18
1732183740000|2024-11-21 10:09:00|517.04|515.14|517.02|515.12|517.08|515.18|516.78|514.88|20
1732183750000|2024-11-21 10:09:10|517.03|515.13|516.77|514.87|517.1|515.2|516.77|514.87|20
1732183760000|2024-11-21 10:09:20|516.57|514.67|516.25|514.35|516.57|514.67|516.21|514.31|18
1732183770000|2024-11-21 10:09:30|516.26|514.36|516.18|514.28|516.26|514.36|516.18|514.28|13
1732183780000|2024-11-21 10:09:40|516.17|514.27|516.22|514.32|516.22|514.32|516.15|514.25|13
1732183790000|2024-11-21 10:09:50|516.21|514.31|516.46|514.56|516.46|514.56|516.21|514.31|9
1732183800000|2024-11-21 10:10:00|516.42|514.52|516.41|514.51|516.42|514.52|516.21|514.31|15
1732183810000|2024-11-21 10:10:10|516.42|514.52|516.24|514.34|516.44|514.54|516.24|514.34|8
1732183820000|2024-11-21 10:10:20|516.25|514.35|515.75|513.85|516.25|514.35|515.74|513.84|14
1732183830000|2024-11-21 10:10:30|515.76|513.86|516.36|514.46|516.36|514.46|515.76|513.86|16
1732183840000|2024-11-21 10:10:40|516.37|514.47|515.73|513.83|516.4|514.5|515.73|513.83|23
1732183850000|2024-11-21 10:10:50|515.72|513.82|515.2|513.3|515.73|513.83|515.2|513.3|15
1732183860000|2024-11-21 10:11:00|515.31|513.41|514.84|512.94|515.31|513.41|514.82|512.92|19
1732183870000|2024-11-21 10:11:10|514.83|512.93|514.5|512.6|514.83|512.93|514.38|512.48|15
1732183880000|2024-11-21 10:11:20|514.51|512.61|514.44|512.54|514.54|512.64|514.41|512.51|16
1732183890000|2024-11-21 10:11:30|514.43|512.53|514.4|512.5|514.43|512.53|514.35|512.45|10
1732183900000|2024-11-21 10:11:40|514.39|512.49|514.32|512.42|514.39|512.49|514.29|512.39|12
1732183910000|2024-11-21 10:11:50|514.33|512.43|514.09|512.19|514.36|512.46|514.08|512.18|12
1732183920000|2024-11-21 10:12:00|514.2|512.3|514.16|512.26|514.2|512.3|513.89|511.99|21
1732183930000|2024-11-21 10:12:10|514.18|512.28|514.22|512.32|514.24|512.34|514.17|512.27|13
1732183940000|2024-11-21 10:12:20|514.21|512.31|514.13|512.23|514.28|512.38|514.07|512.17|11
1732183950000|2024-11-21 10:12:30|514.14|512.24|514.41|512.51|514.46|512.56|514.14|512.24|15
1732183960000|2024-11-21 10:12:40|514.42|512.52|514.38|512.48|514.46|512.56|514.35|512.45|21
1732183970000|2024-11-21 10:12:50|514.39|512.49|514.47|512.57|514.49|512.59|514.39|512.49|12
1732183980000|2024-11-21 10:13:00|514.55|512.65|514.82|512.92|514.82|512.92|514.55|512.65|16
1732183990000|2024-11-21 10:13:10|514.83|512.93|514.64|512.74|514.84|512.94|514.64|512.74|11
1732184000000|2024-11-21 10:13:20|514.51|512.61|514.45|512.55|514.51|512.61|514.41|512.51|12
1732184010000|2024-11-21 10:13:30|514.46|512.56|514.02|512.12|514.48|512.58|514.02|512.12|12
1732184020000|2024-11-21 10:13:40|513.98|512.08|513.7|511.8|513.98|512.08|513.66|511.76|17
1732184030000|2024-11-21 10:13:50|513.69|511.79|513.69|511.79|513.69|511.79|513.62|511.72|9
1732184040000|2024-11-21 10:14:00|513.68|511.78|513.85|511.95|514.1|512.2|513.68|511.78|21
1732184050000|2024-11-21 10:14:10|513.86|511.96|514.23|512.33|514.23|512.33|513.86|511.96|20
1732184060000|2024-11-21 10:14:20|514.24|512.34|514.51|512.61|514.51|512.61|514.24|512.34|17
1732184070000|2024-11-21 10:14:30|514.52|512.62|514.55|512.65|514.79|512.89|514.52|512.62|19
1732184080000|2024-11-21 10:14:40|514.54|512.64|514.3|512.4|514.55|512.65|514.26|512.36|9
1732184090000|2024-11-21 10:14:50|514.31|512.41|514.46|512.56|514.46|512.56|514.31|512.41|15
1732184100000|2024-11-21 10:15:00|514.45|512.55|514.81|512.91|515.07|513.17|514.45|512.55|16
1732184110000|2024-11-21 10:15:10|514.8|512.9|514.59|512.69|514.8|512.9|514.37|512.47|28
1732184120000|2024-11-21 10:15:20|514.6|512.7|514.3|512.4|514.63|512.73|514.3|512.4|13
1732184130000|2024-11-21 10:15:30|514.29|512.39|514.31|512.41|514.31|512.41|514.22|512.32|12
1732184140000|2024-11-21 10:15:40|514.32|512.42|514.11|512.21|514.32|512.42|514.11|512.21|13
1732184150000|2024-11-21 10:15:50|513.93|512.03|513.31|511.41|513.99|512.09|513.3|511.4|23
1732184160000|2024-11-21 10:16:00|513.29|511.39|513.01|511.11|513.29|511.39|513.01|511.11|10
1732184170000|2024-11-21 10:16:10|513.02|511.12|513.23|511.33|513.23|511.33|513.02|511.12|17
1732184180000|2024-11-21 10:16:20|513.32|511.42|513.91|512.01|513.91|512.01|513.32|511.42|25
1732184190000|2024-11-21 10:16:30|513.96|512.06|514.47|512.57|514.59|512.69|513.96|512.06|22
1732184200000|2024-11-21 10:16:40|514.48|512.58|515.46|513.56|515.47|513.57|514.48|512.58|24
1732184210000|2024-11-21 10:16:50|515.48|513.58|516.27|514.37|516.38|514.48|515.46|513.56|19
1732184220000|2024-11-21 10:17:00|516.28|514.38|516.44|514.54|516.48|514.58|516.28|514.38|16
1732184230000|2024-11-21 10:17:10|516.43|514.53|515.78|513.88|516.43|514.53|515.78|513.88|20
1732184240000|2024-11-21 10:17:20|515.73|513.83|515.56|513.66|515.73|513.83|515.56|513.66|16
1732184250000|2024-11-21 10:17:30|515.55|513.65|515.62|513.72|515.62|513.72|515.55|513.65|10
1732184260000|2024-11-21 10:17:40|515.61|513.71|515.88|513.98|515.88|513.98|515.61|513.71|9
1732184270000|2024-11-21 10:17:50|515.91|514.01|516.15|514.25|516.19|514.29|515.91|514.01|20
1732184280000|2024-11-21 10:18:00|516.05|514.15|515.31|513.41|516.05|514.15|515.31|513.41|24
1732184290000|2024-11-21 10:18:10|515.3|513.4|515.34|513.44|515.34|513.44|515.3|513.4|9
1732184300000|2024-11-21 10:18:20|515.33|513.43|515.15|513.25|515.35|513.45|515.15|513.25|8
1732184310000|2024-11-21 10:18:30|515.16|513.26|515.88|513.98|515.88|513.98|515.15|513.25|25
1732184320000|2024-11-21 10:18:40|515.89|513.99|515.95|514.05|515.95|514.05|515.89|513.99|7
1732184330000|2024-11-21 10:18:50|515.9|514|515.51|513.61|516.02|514.12|515.51|513.61|19
1732184340000|2024-11-21 10:19:00|515.4|513.5|514.98|513.08|515.4|513.5|514.94|513.04|14
1732184350000|2024-11-21 10:19:10|514.99|513.09|515.23|513.33|515.3|513.4|514.99|513.09|16
1732184360000|2024-11-21 10:19:20|515.25|513.35|515.02|513.12|515.3|513.4|515.02|513.12|14
1732184370000|2024-11-21 10:19:30|515.01|513.11|514.72|512.82|515.01|513.11|514.72|512.82|17
1732184380000|2024-11-21 10:19:40|514.71|512.81|514.81|512.91|514.83|512.93|514.7|512.8|15
1732184390000|2024-11-21 10:19:50|514.82|512.92|515.05|513.15|515.05|513.15|514.82|512.92|9
1732184400000|2024-11-21 10:20:00|514.87|512.97|514.94|513.04|514.96|513.06|514.87|512.97|8
1732184410000|2024-11-21 10:20:10|514.95|513.05|514.07|512.17|514.95|513.05|514|512.1|15
1732184420000|2024-11-21 10:20:20|514.06|512.16|513.37|511.47|514.06|512.16|513.36|511.46|20
1732184430000|2024-11-21 10:20:30|513.36|511.46|513.26|511.36|513.37|511.47|513.2|511.3|15
1732184440000|2024-11-21 10:20:40|513.27|511.37|513.56|511.66|513.56|511.66|513.25|511.35|14
1732184450000|2024-11-21 10:20:50|513.57|511.67|513.66|511.76|513.76|511.86|513.57|511.67|21
1732184460000|2024-11-21 10:21:00|513.54|511.64|513.57|511.67|513.62|511.72|513.54|511.64|7
1732184470000|2024-11-21 10:21:10|513.56|511.66|513.29|511.39|513.8|511.9|513.29|511.39|17
1732184480000|2024-11-21 10:21:20|513.28|511.38|512.76|510.86|513.28|511.38|512.76|510.86|20
1732184490000|2024-11-21 10:21:30|512.75|510.85|512.91|511.01|512.91|511.01|512.58|510.68|23
1732184500000|2024-11-21 10:21:40|512.92|511.02|512.82|510.92|512.93|511.03|512.77|510.87|8
1732184510000|2024-11-21 10:21:50|512.8|510.9|512.94|511.04|513.09|511.19|512.73|510.83|13
1732184520000|2024-11-21 10:22:00|512.95|511.05|512.92|511.02|512.96|511.06|512.83|510.93|21
1732184530000|2024-11-21 10:22:10|512.93|511.03|513.62|511.72|513.63|511.73|512.91|511.01|23
1732184540000|2024-11-21 10:22:20|513.63|511.73|513.44|511.54|513.63|511.73|513.43|511.53|8
1732184550000|2024-11-21 10:22:30|513.33|511.43|513.11|511.21|513.33|511.43|513.11|511.21|16
1732184560000|2024-11-21 10:22:40|513.12|511.22|513.54|511.64|513.57|511.67|513.12|511.22|16
1732184570000|2024-11-21 10:22:50|513.45|511.55|513.29|511.39|513.45|511.55|513.28|511.38|14
1732184580000|2024-11-21 10:23:00|513.3|511.4|513.75|511.85|513.8|511.9|513.3|511.4|20
1732184590000|2024-11-21 10:23:10|513.76|511.86|513.49|511.59|513.78|511.88|513.49|511.59|11
1732184600000|2024-11-21 10:23:20|513.52|511.62|513.22|511.32|513.56|511.66|513.21|511.31|8
1732184610000|2024-11-21 10:23:30|513.33|511.43|513.57|511.67|513.57|511.67|513.33|511.43|15
1732184620000|2024-11-21 10:23:40|513.66|511.76|513.72|511.82|513.73|511.83|513.66|511.76|4
1732184630000|2024-11-21 10:23:50|513.69|511.79|513.25|511.35|513.69|511.79|513.24|511.34|13
1732184640000|2024-11-21 10:24:00|513.24|511.34|513.4|511.5|513.48|511.58|513.01|511.11|22
1732184650000|2024-11-21 10:24:10|513.39|511.49|513.4|511.5|513.4|511.5|513.39|511.49|2
1732184660000|2024-11-21 10:24:20|513.44|511.54|513.1|511.2|513.44|511.54|513.1|511.2|11
1732184670000|2024-11-21 10:24:30|513.09|511.19|512.89|510.99|513.09|511.19|512.82|510.92|12
1732184680000|2024-11-21 10:24:40|512.9|511|513.23|511.33|513.23|511.33|512.9|511|21
1732184690000|2024-11-21 10:24:50|513.24|511.34|513.21|511.31|513.24|511.34|513.21|511.31|5
1732184700000|2024-11-21 10:25:00|513.22|511.32|513.99|512.09|514|512.1|513.22|511.32|28
1732184710000|2024-11-21 10:25:10|514|512.1|514.06|512.16|514.06|512.16|514|512.1|10
1732184720000|2024-11-21 10:25:20|513.89|511.99|513.82|511.92|514.04|512.14|513.82|511.92|18
1732184730000|2024-11-21 10:25:30|513.81|511.91|513.34|511.44|513.81|511.91|513.32|511.42|17
1732184740000|2024-11-21 10:25:40|513.33|511.43|513.3|511.4|513.35|511.45|513.29|511.39|11
1732184750000|2024-11-21 10:25:50|513.31|511.41|513.74|511.84|513.77|511.87|513.31|511.41|18
1732184760000|2024-11-21 10:26:00|513.73|511.83|513.73|511.83|513.73|511.83|513.71|511.81|5
1732184770000|2024-11-21 10:26:10|513.74|511.84|513.62|511.72|513.76|511.86|513.54|511.64|11
1732184780000|2024-11-21 10:26:20|513.61|511.71|514.1|512.2|514.1|512.2|513.61|511.71|20
1732184790000|2024-11-21 10:26:30|514.09|512.19|514.39|512.49|514.39|512.49|514.03|512.13|12
1732184800000|2024-11-21 10:26:40|514.4|512.5|514.46|512.56|514.47|512.57|514.4|512.5|12
1732184810000|2024-11-21 10:26:50|514.37|512.47|514.1|512.2|514.38|512.48|514.09|512.19|11
1732184820000|2024-11-21 10:27:00|514.12|512.22|514.34|512.44|514.4|512.5|514.11|512.21|22
1732184830000|2024-11-21 10:27:10|514.39|512.49|514.17|512.27|514.39|512.49|514.16|512.26|11
1732184840000|2024-11-21 10:27:20|514.18|512.28|514.19|512.29|514.19|512.29|514.18|512.28|2
1732184850000|2024-11-21 10:27:30|514.18|512.28|513.76|511.86|514.18|512.28|513.76|511.86|12
1732184860000|2024-11-21 10:27:40|513.75|511.85|513.06|511.16|513.75|511.85|512.97|511.07|21
1732184870000|2024-11-21 10:27:50|513.05|511.15|512.41|510.51|513.05|511.15|512.41|510.51|20
1732184880000|2024-11-21 10:28:00|512.13|510.23|512.56|510.66|512.56|510.66|512.13|510.23|21
1732184890000|2024-11-21 10:28:10|512.57|510.67|513.04|511.14|513.04|511.14|512.57|510.67|28
1732184900000|2024-11-21 10:28:20|513.05|511.15|513|511.1|513.05|511.15|512.93|511.03|14
1732184910000|2024-11-21 10:28:30|513.01|511.11|513.72|511.82|513.72|511.82|513.01|511.11|24
1732184920000|2024-11-21 10:28:40|513.73|511.83|513.76|511.86|513.77|511.87|513.7|511.8|16
1732184930000|2024-11-21 10:28:50|513.82|511.92|513.45|511.55|513.82|511.92|513.43|511.53|18
1732184940000|2024-11-21 10:29:00|513.44|511.54|513.52|511.62|513.56|511.66|513.44|511.54|18
1732184950000|2024-11-21 10:29:10|513.26|511.36|512.56|510.66|513.3|511.4|512.56|510.66|28
1732184960000|2024-11-21 10:29:20|512.36|510.46|512.35|510.45|512.38|510.48|512.21|510.31|21
1732184970000|2024-11-21 10:29:30|512.36|510.46|512.23|510.33|512.36|510.46|512.17|510.27|18
1732184980000|2024-11-21 10:29:40|512.24|510.34|512.33|510.43|512.33|510.43|512.2|510.3|23
1732184990000|2024-11-21 10:29:50|512.34|510.44|513.06|511.16|513.06|511.16|512.34|510.44|26
1732185000000|2024-11-21 10:30:00|512.96|511.06|512.89|510.99|513.01|511.11|512.73|510.83|27
1732185010000|2024-11-21 10:30:10|512.9|511|513.45|511.55|513.45|511.55|512.9|511|25
1732185020000|2024-11-21 10:30:20|513.46|511.56|514.08|512.18|514.34|512.44|513.46|511.56|26
1732185030000|2024-11-21 10:30:30|514.09|512.19|514.8|512.9|514.8|512.9|514.09|512.19|27
1732185040000|2024-11-21 10:30:40|514.85|512.95|515.38|513.48|515.38|513.48|514.85|512.95|29
1732185050000|2024-11-21 10:30:50|515.39|513.49|516.08|514.18|516.08|514.18|515.39|513.49|30
1732185060000|2024-11-21 10:31:00|516.1|514.2|515.33|513.43|516.65|514.75|515.33|513.43|27
1732185070000|2024-11-21 10:31:10|515.32|513.42|515.14|513.24|515.35|513.45|515.1|513.2|18
1732185080000|2024-11-21 10:31:20|515.22|513.32|515.17|513.27|515.47|513.57|515.17|513.27|19
1732185090000|2024-11-21 10:31:30|515.18|513.28|515.24|513.34|515.29|513.39|515.18|513.28|16
1732185100000|2024-11-21 10:31:40|515.25|513.35|515.25|513.35|515.34|513.44|515.24|513.34|14
1732185110000|2024-11-21 10:31:50|515.2|513.3|514.83|512.93|515.2|513.3|514.73|512.83|14
1732185120000|2024-11-21 10:32:00|514.84|512.94|514.5|512.6|514.9|513|514.49|512.59|20
1732185130000|2024-11-21 10:32:10|514.49|512.59|514.35|512.45|514.5|512.6|514.21|512.31|19
1732185140000|2024-11-21 10:32:20|514.37|512.47|515.02|513.12|515.02|513.12|514.37|512.47|27
1732185150000|2024-11-21 10:32:30|515.03|513.13|514.98|513.08|515.09|513.19|514.98|513.08|10
1732185160000|2024-11-21 10:32:40|514.96|513.06|514.14|512.24|514.96|513.06|514.13|512.23|13
1732185170000|2024-11-21 10:32:50|514.15|512.25|514.12|512.22|514.48|512.58|514.12|512.22|23
1732185180000|2024-11-21 10:33:00|514.06|512.16|514.17|512.27|514.17|512.27|513.89|511.99|19
1732185190000|2024-11-21 10:33:10|514.18|512.28|515.25|513.35|515.27|513.37|514.18|512.28|28
1732185200000|2024-11-21 10:33:20|515.13|513.23|515.15|513.25|515.19|513.29|515.1|513.2|14
1732185210000|2024-11-21 10:33:30|515.16|513.26|515.39|513.49|515.47|513.57|515.16|513.26|11
1732185220000|2024-11-21 10:33:40|515.4|513.5|515.85|513.95|515.88|513.98|515.4|513.5|16
1732185230000|2024-11-21 10:33:50|515.86|513.96|515.74|513.84|515.86|513.96|515.73|513.83|12
1732185240000|2024-11-21 10:34:00|515.71|513.81|515.67|513.77|515.71|513.81|515.54|513.64|19
1732185250000|2024-11-21 10:34:10|515.54|513.64|515.28|513.38|515.54|513.64|515.22|513.32|15
1732185260000|2024-11-21 10:34:20|515.3|513.4|515.5|513.6|515.53|513.63|515.3|513.4|17
1732185270000|2024-11-21 10:34:30|515.48|513.58|515.53|513.63|515.53|513.63|515.48|513.58|11
1732185280000|2024-11-21 10:34:40|515.7|513.8|515.35|513.45|515.93|514.03|515.35|513.45|20
1732185290000|2024-11-21 10:34:50|515.29|513.39|514.8|512.9|515.29|513.39|514.79|512.89|24
1732185300000|2024-11-21 10:35:00|514.81|512.91|514.83|512.93|514.83|512.93|514.79|512.89|5
1732185310000|2024-11-21 10:35:10|514.78|512.88|514.75|512.85|514.8|512.9|514.74|512.84|7
1732185320000|2024-11-21 10:35:20|514.74|512.84|515.19|513.29|515.87|513.97|514.74|512.84|13
1732185330000|2024-11-21 10:35:30|515.18|513.28|516.63|514.73|516.63|514.73|515.14|513.24|15
1732185340000|2024-11-21 10:35:40|516.64|514.74|516.47|514.57|516.64|514.74|516.02|514.12|18
1732185350000|2024-11-21 10:35:50|516.46|514.56|516.06|514.16|516.46|514.56|516.06|514.16|11
1732185360000|2024-11-21 10:36:00|516.05|514.15|516.07|514.17|516.07|514.17|516.03|514.13|8
1732185370000|2024-11-21 10:36:10|516.06|514.16|515.93|514.03|516.06|514.16|515.93|514.03|7
1732185380000|2024-11-21 10:36:20|515.95|514.05|516.59|514.69|516.59|514.69|515.93|514.03|27
1732185390000|2024-11-21 10:36:30|516.6|514.7|516.36|514.46|516.78|514.88|516.36|514.46|16
1732185400000|2024-11-21 10:36:40|516.35|514.45|515.68|513.78|516.35|514.45|515.66|513.76|22
1732185410000|2024-11-21 10:36:50|515.59|513.69|515.58|513.68|515.6|513.7|515.57|513.67|7
1732185420000|2024-11-21 10:37:00|515.59|513.69|515.41|513.51|515.59|513.69|515.41|513.51|7
1732185430000|2024-11-21 10:37:10|515.4|513.5|515.43|513.53|515.44|513.54|515.39|513.49|9
1732185440000|2024-11-21 10:37:20|515.44|513.54|515.78|513.88|515.78|513.88|515.44|513.54|19
1732185450000|2024-11-21 10:37:30|515.79|513.89|516.04|514.14|516.04|514.14|515.79|513.89|13
1732185460000|2024-11-21 10:37:40|516.05|514.15|516.41|514.51|516.46|514.56|516.05|514.15|16
1732185470000|2024-11-21 10:37:50|516.42|514.52|516.66|514.76|516.67|514.77|516.42|514.52|11
1732185480000|2024-11-21 10:38:00|516.67|514.77|516.85|514.95|516.85|514.95|516.66|514.76|9
1732185490000|2024-11-21 10:38:10|516.86|514.96|516.51|514.61|516.9|515|516.51|514.61|17
1732185500000|2024-11-21 10:38:20|516.52|514.62|516.42|514.52|516.55|514.65|516.42|514.52|14
1732185510000|2024-11-21 10:38:30|516.41|514.51|516.46|514.56|516.46|514.56|516.41|514.51|6
1732185520000|2024-11-21 10:38:40|516.41|514.51|516.48|514.58|516.48|514.58|516.41|514.51|8
1732185530000|2024-11-21 10:38:50|516.49|514.59|516.33|514.43|516.52|514.62|516.23|514.33|13
1732185540000|2024-11-21 10:39:00|516.32|514.42|516.19|514.29|516.32|514.42|516.18|514.28|4
1732185550000|2024-11-21 10:39:10|516.22|514.32|516.21|514.31|516.22|514.32|516.19|514.29|8
1732185560000|2024-11-21 10:39:20|516.14|514.24|515.62|513.72|516.16|514.26|515.62|513.72|13
1732185570000|2024-11-21 10:39:30|515.61|513.71|515.64|513.74|515.66|513.76|515.61|513.71|9
1732185580000|2024-11-21 10:39:40|515.63|513.73|515.64|513.74|515.64|513.74|515.63|513.73|2
1732185590000|2024-11-21 10:39:50|515.65|513.75|515.74|513.84|515.99|514.09|515.63|513.73|18
1732185600000|2024-11-21 10:40:00|515.73|513.83|515.35|513.45|515.73|513.83|515.34|513.44|21
1732185610000|2024-11-21 10:40:10|515.36|513.46|516.3|514.4|516.3|514.4|515.36|513.46|32
1732185620000|2024-11-21 10:40:20|516.31|514.41|516.08|514.18|516.32|514.42|516.08|514.18|16
1732185630000|2024-11-21 10:40:30|516.09|514.19|516.11|514.21|516.12|514.22|516.09|514.19|10
1732185640000|2024-11-21 10:40:40|516.12|514.22|516.25|514.35|516.31|514.41|516.12|514.22|13
1732185650000|2024-11-21 10:40:50|516.26|514.36|516.56|514.66|516.6|514.7|516.26|514.36|19
1732185660000|2024-11-21 10:41:00|516.57|514.67|516.49|514.59|517.43|515.53|516.49|514.59|16
1732185670000|2024-11-21 10:41:10|516.48|514.58|516.67|514.77|516.67|514.77|516.48|514.58|20
1732185680000|2024-11-21 10:41:20|516.74|514.84|517.66|515.76|517.66|515.76|516.74|514.84|28
1732185690000|2024-11-21 10:41:30|517.67|515.77|518.25|516.35|518.25|516.35|517.67|515.77|23
1732185700000|2024-11-21 10:41:40|518.26|516.36|518.5|516.6|518.5|516.6|518.26|516.36|17
1732185710000|2024-11-21 10:41:50|518.48|516.58|518.69|516.79|518.69|516.79|518.45|516.55|17
1732185720000|2024-11-21 10:42:00|518.7|516.8|519.2|517.3|519.26|517.36|518.7|516.8|23
1732185730000|2024-11-21 10:42:10|519.21|517.31|519.24|517.34|519.24|517.34|519.21|517.31|11
1732185740000|2024-11-21 10:42:20|519.25|517.35|518.88|516.98|519.35|517.45|518.88|516.98|22
1732185750000|2024-11-21 10:42:30|518.82|516.92|518.7|516.8|518.82|516.92|518.7|516.8|17
1732185760000|2024-11-21 10:42:40|518.72|516.82|518.86|516.96|518.93|517.03|518.7|516.8|15
1732185770000|2024-11-21 10:42:50|518.87|516.97|518.72|516.82|518.87|516.97|518.72|516.82|6
1732185780000|2024-11-21 10:43:00|518.71|516.81|518.73|516.83|518.73|516.83|518.67|516.77|10
1732185790000|2024-11-21 10:43:10|518.67|516.77|518.61|516.71|518.67|516.77|518.61|516.71|7
1732185800000|2024-11-21 10:43:20|518.67|516.77|518.77|516.87|518.77|516.87|518.66|516.76|5
1732185810000|2024-11-21 10:43:30|518.6|516.7|518.51|516.61|518.66|516.76|518.51|516.61|8
1732185820000|2024-11-21 10:43:40|518.52|516.62|517.88|515.98|518.52|516.62|517.8|515.9|22
1732185830000|2024-11-21 10:43:50|517.87|515.97|517.94|516.04|517.97|516.07|517.84|515.94|24
1732185840000|2024-11-21 10:44:00|517.95|516.05|517.96|516.06|517.96|516.06|517.95|516.05|4
1732185850000|2024-11-21 10:44:10|517.97|516.07|517.86|515.96|517.99|516.09|517.86|515.96|11
1732185860000|2024-11-21 10:44:20|517.82|515.92|518.29|516.39|518.29|516.39|517.7|515.8|27
1732185870000|2024-11-21 10:44:30|518.3|516.4|518.39|516.49|518.39|516.49|518.3|516.4|12
1732185880000|2024-11-21 10:44:40|518.4|516.5|518.9|517|518.9|517|518.4|516.5|20
1732185890000|2024-11-21 10:44:50|518.91|517.01|519.35|517.45|519.35|517.45|518.91|517.01|16
1732185900000|2024-11-21 10:45:00|519.36|517.46|519.33|517.43|519.58|517.68|519.32|517.42|21
1732185910000|2024-11-21 10:45:10|519.34|517.44|519.13|517.23|519.36|517.46|519.13|517.23|17
1732185920000|2024-11-21 10:45:20|519.14|517.24|519.21|517.31|519.21|517.31|519.14|517.24|10
1732185930000|2024-11-21 10:45:30|519.22|517.32|519.39|517.49|519.39|517.49|519.2|517.3|15
1732185940000|2024-11-21 10:45:40|519.29|517.39|519.29|517.39|519.29|517.39|519.28|517.38|5
1732185950000|2024-11-21 10:45:50|519.28|517.38|519.28|517.38|519.29|517.39|519.28|517.38|5
1732185960000|2024-11-21 10:46:00|519.29|517.39|518.49|516.59|519.29|517.39|518.49|516.59|16
1732185970000|2024-11-21 10:46:10|518.48|516.58|518.42|516.52|518.49|516.59|518.4|516.5|15
1732185980000|2024-11-21 10:46:20|518.41|516.51|518.61|516.71|518.61|516.71|518.4|516.5|7
1732185990000|2024-11-21 10:46:30|518.62|516.72|518.62|516.72|518.64|516.74|518.61|516.71|5
1732186000000|2024-11-21 10:46:40|518.57|516.67|518.53|516.63|518.58|516.68|518.44|516.54|14
1732186010000|2024-11-21 10:46:50|518.54|516.64|518.69|516.79|518.76|516.86|518.54|516.64|11
1732186020000|2024-11-21 10:47:00|518.7|516.8|518.78|516.88|518.78|516.88|518.7|516.8|5
1732186030000|2024-11-21 10:47:10|518.79|516.89|518.63|516.73|518.83|516.93|518.63|516.73|10
1732186040000|2024-11-21 10:47:20|518.65|516.75|518.58|516.68|518.74|516.84|518.58|516.68|11
1732186050000|2024-11-21 10:47:30|518.57|516.67|518.45|516.55|518.57|516.67|518.26|516.36|22
1732186060000|2024-11-21 10:47:40|518.46|516.56|518.74|516.84|518.74|516.84|518.46|516.56|11
1732186070000|2024-11-21 10:47:50|518.73|516.83|518.69|516.79|518.75|516.85|518.43|516.53|10
1732186080000|2024-11-21 10:48:00|518.54|516.64|518.89|516.99|518.89|516.99|518.42|516.52|23
1732186090000|2024-11-21 10:48:10|518.9|517|518.97|517.07|518.97|517.07|518.9|517|11
1732186100000|2024-11-21 10:48:20|518.98|517.08|518.83|516.93|519|517.1|518.8|516.9|9
1732186110000|2024-11-21 10:48:30|518.84|516.94|518.84|516.94|518.89|516.99|518.82|516.92|8
1732186120000|2024-11-21 10:48:40|518.95|517.05|518.01|516.11|518.95|517.05|518.01|516.11|25
1732186130000|2024-11-21 10:48:50|518.02|516.12|518.61|516.71|518.61|516.71|518.02|516.12|25
1732186140000|2024-11-21 10:49:00|518.62|516.72|519|517.1|519|517.1|518.62|516.72|22
1732186150000|2024-11-21 10:49:10|519.05|517.15|519.59|517.69|519.59|517.69|519|517.1|27
1732186160000|2024-11-21 10:49:20|519.6|517.7|520.29|518.39|520.29|518.39|519.6|517.7|18
1732186170000|2024-11-21 10:49:30|520.3|518.4|520.6|518.7|520.61|518.71|520.3|518.4|23
1732186180000|2024-11-21 10:49:40|520.61|518.71|521|519.1|521.19|519.29|520.61|518.71|23
1732186190000|2024-11-21 10:49:50|520.99|519.09|520.97|519.07|520.99|519.09|520.77|518.87|15
1732186200000|2024-11-21 10:50:00|520.98|519.08|520.19|518.29|520.99|519.09|520.19|518.29|23
1732186210000|2024-11-21 10:50:10|520.41|518.51|519.94|518.04|520.41|518.51|519.94|518.04|13
1732186220000|2024-11-21 10:50:20|519.93|518.03|520.29|518.39|520.29|518.39|519.93|518.03|10
1732186230000|2024-11-21 10:50:30|520.28|518.38|520.31|518.41|520.31|518.41|520.28|518.38|8
1732186240000|2024-11-21 10:50:40|520.32|518.42|520.81|518.91|520.81|518.91|520.32|518.42|14
1732186250000|2024-11-21 10:50:50|520.88|518.98|520.77|518.87|521.26|519.36|520.77|518.87|19
1732186260000|2024-11-21 10:51:00|520.76|518.86|520.62|518.72|520.76|518.86|520.6|518.7|12
1732186270000|2024-11-21 10:51:10|520.63|518.73|520.25|518.35|520.63|518.73|520.25|518.35|8
1732186280000|2024-11-21 10:51:20|520.26|518.36|520.41|518.51|520.48|518.58|519.84|517.94|23
1732186290000|2024-11-21 10:51:30|520.4|518.5|520.2|518.3|520.4|518.5|520.2|518.3|10
1732186300000|2024-11-21 10:51:40|520.17|518.27|519.94|518.04|520.17|518.27|519.92|518.02|17
1732186310000|2024-11-21 10:51:50|519.95|518.05|519.91|518.01|519.99|518.09|519.89|517.99|12
1732186320000|2024-11-21 10:52:00|519.92|518.02|519.54|517.64|519.92|518.02|519.54|517.64|13
1732186330000|2024-11-21 10:52:10|519.49|517.59|519.43|517.53|519.49|517.59|519.42|517.52|8
1732186340000|2024-11-21 10:52:20|519.44|517.54|519.56|517.66|519.75|517.85|519.42|517.52|21
1732186350000|2024-11-21 10:52:30|519.55|517.65|519.57|517.67|519.57|517.67|519.55|517.65|3
1732186360000|2024-11-21 10:52:40|519.56|517.66|519.55|517.65|519.56|517.66|519.55|517.65|6
1732186380000|2024-11-21 10:53:00|519.46|517.56|519.39|517.49|519.7|517.8|519.39|517.49|11
1732186390000|2024-11-21 10:53:10|519.37|517.47|519.17|517.27|519.39|517.49|519.16|517.26|17
1732186400000|2024-11-21 10:53:20|519.15|517.25|519.09|517.19|519.15|517.25|519.07|517.17|7
1732186410000|2024-11-21 10:53:30|519.17|517.27|519.14|517.24|519.18|517.28|519.09|517.19|10
1732186420000|2024-11-21 10:53:40|519.19|517.29|519.25|517.35|519.26|517.36|519.19|517.29|3
1732186430000|2024-11-21 10:53:50|519.18|517.28|518.96|517.06|519.18|517.28|518.94|517.04|12
1732186440000|2024-11-21 10:54:00|518.97|517.07|519.08|517.18|519.12|517.22|518.97|517.07|14
1732186450000|2024-11-21 10:54:10|519.16|517.26|519.44|517.54|519.44|517.54|519.16|517.26|14
1732186460000|2024-11-21 10:54:20|519.38|517.48|519.43|517.53|519.43|517.53|519.34|517.44|4
1732186470000|2024-11-21 10:54:30|519.48|517.58|519.64|517.74|519.69|517.79|519.48|517.58|14
1732186480000|2024-11-21 10:54:40|519.57|517.67|519.57|517.67|519.59|517.69|519.56|517.66|5
1732186490000|2024-11-21 10:54:50|519.58|517.68|519.53|517.63|519.62|517.72|519.52|517.62|6
1732186500000|2024-11-21 10:55:00|519.54|517.64|519.1|517.2|519.56|517.66|519.02|517.12|25
1732186510000|2024-11-21 10:55:10|519.09|517.19|518.76|516.86|519.09|517.19|518.76|516.86|15
1732186520000|2024-11-21 10:55:20|518.72|516.82|518.16|516.26|518.72|516.82|518.1|516.2|19
1732186530000|2024-11-21 10:55:30|518.24|516.34|518.28|516.38|518.32|516.42|518.24|516.34|7
1732186540000|2024-11-21 10:55:40|518.27|516.37|518.31|516.41|518.31|516.41|518.25|516.35|5
1732186550000|2024-11-21 10:55:50|518.27|516.37|518.1|516.2|518.27|516.37|518.08|516.18|10
1732186560000|2024-11-21 10:56:00|518.09|516.19|518.15|516.25|518.34|516.44|518.09|516.19|12
1732186570000|2024-11-21 10:56:10|518.14|516.24|518.24|516.34|518.24|516.34|518.13|516.23|8
1732186580000|2024-11-21 10:56:20|518.25|516.35|518.29|516.39|518.29|516.39|518.25|516.35|2
1732186590000|2024-11-21 10:56:30|518.28|516.38|517.97|516.07|518.28|516.38|517.91|516.01|15
1732186600000|2024-11-21 10:56:40|517.96|516.06|517.62|515.72|517.96|516.06|517.62|515.72|16
1732186610000|2024-11-21 10:56:50|517.6|515.7|517.31|515.41|517.6|515.7|517.31|515.41|7
1732186620000|2024-11-21 10:57:00|517.32|515.42|517.57|515.67|517.57|515.67|517.32|515.42|20
1732186630000|2024-11-21 10:57:10|517.49|515.59|517.45|515.55|517.5|515.6|517.31|515.41|9
1732186640000|2024-11-21 10:57:20|517.35|515.45|517.2|515.3|517.35|515.45|517.13|515.23|8
1732186650000|2024-11-21 10:57:30|517.21|515.31|517.42|515.52|517.45|515.55|517.21|515.31|14
1732186660000|2024-11-21 10:57:40|517.43|515.53|517.56|515.66|517.56|515.66|517.43|515.53|10
1732186670000|2024-11-21 10:57:50|517.57|515.67|517.65|515.75|517.65|515.75|517.57|515.67|2
1732186680000|2024-11-21 10:58:00|517.61|515.71|517.62|515.72|517.62|515.72|517.61|515.71|2
1732186690000|2024-11-21 10:58:10|517.7|515.8|517.89|515.99|517.89|515.99|517.7|515.8|10
1732186700000|2024-11-21 10:58:20|517.88|515.98|517.92|516.02|517.92|516.02|517.88|515.98|4
1732186710000|2024-11-21 10:58:30|517.91|516.01|517.84|515.94|517.91|516.01|517.67|515.77|7
1732186720000|2024-11-21 10:58:40|517.85|515.95|517.98|516.08|518.05|516.15|517.67|515.77|22
1732186730000|2024-11-21 10:58:50|517.99|516.09|518.01|516.11|518.02|516.12|517.98|516.08|12
1732186740000|2024-11-21 10:59:00|518|516.1|518.2|516.3|518.2|516.3|518|516.1|12
1732186750000|2024-11-21 10:59:10|518.21|516.31|518.14|516.24|518.21|516.31|518.14|516.24|4
1732186760000|2024-11-21 10:59:20|518.15|516.25|518.12|516.22|518.15|516.25|518.07|516.17|7
1732186770000|2024-11-21 10:59:30|518.18|516.28|518.75|516.85|519.04|517.14|518.18|516.28|21
1732186780000|2024-11-21 10:59:40|518.67|516.77|518.2|516.3|518.67|516.77|518.19|516.29|15
1732186790000|2024-11-21 10:59:50|518.21|516.31|518.22|516.32|518.22|516.32|518.21|516.31|2
1732186800000|2024-11-21 11:00:00|518.06|516.16|518.61|516.71|518.63|516.73|518.04|516.14|16
1732186810000|2024-11-21 11:00:10|518.62|516.72|518.61|516.71|518.62|516.72|518.61|516.71|2
1732186820000|2024-11-21 11:00:20|518.64|516.74|518.3|516.4|518.64|516.74|518.28|516.38|8
1732186830000|2024-11-21 11:00:30|518.17|516.27|517.68|515.78|518.17|516.27|517.61|515.71|21
1732186840000|2024-11-21 11:00:40|517.51|515.61|517.51|515.61|517.51|515.61|517.39|515.49|9
1732186850000|2024-11-21 11:00:50|517.57|515.67|518.14|516.24|518.14|516.24|517.54|515.64|21
1732186860000|2024-11-21 11:01:00|518.15|516.25|518.39|516.49|518.39|516.49|518.08|516.18|17
1732186870000|2024-11-21 11:01:10|518.4|516.5|518.43|516.53|518.43|516.53|518.4|516.5|4
1732186880000|2024-11-21 11:01:20|518.42|516.52|518.44|516.54|518.44|516.54|518.42|516.52|6
1732186890000|2024-11-21 11:01:30|518.45|516.55|519.02|517.12|519.02|517.12|518.45|516.55|15
1732186900000|2024-11-21 11:01:40|519.11|517.21|519.12|517.22|519.12|517.22|519.11|517.21|2
1732186910000|2024-11-21 11:01:50|519.22|517.32|519.17|517.27|519.22|517.32|519.15|517.25|8
1732186920000|2024-11-21 11:02:00|519.18|517.28|519.75|517.85|519.75|517.85|518.99|517.09|24
1732186930000|2024-11-21 11:02:10|519.79|517.89|519.57|517.67|519.99|518.09|519.42|517.52|20
1732186940000|2024-11-21 11:02:20|519.67|517.77|519.89|517.99|519.93|518.03|519.67|517.77|25
1732186950000|2024-11-21 11:02:30|519.88|517.98|519.72|517.82|519.93|518.03|519.69|517.79|12
1732186960000|2024-11-21 11:02:40|519.73|517.83|520.14|518.24|520.15|518.25|519.64|517.74|27
1732186970000|2024-11-21 11:02:50|520.09|518.19|520.37|518.47|520.37|518.47|520.08|518.18|13
1732186980000|2024-11-21 11:03:00|520.32|518.42|520.43|518.53|520.43|518.53|520.2|518.3|14
1732186990000|2024-11-21 11:03:10|520.44|518.54|520.49|518.59|520.66|518.76|520.44|518.54|18
1732187000000|2024-11-21 11:03:20|520.45|518.55|520.78|518.88|520.85|518.95|520.45|518.55|17
1732187010000|2024-11-21 11:03:30|520.85|518.95|521.07|519.17|521.16|519.26|520.85|518.95|23
1732187020000|2024-11-21 11:03:40|521.08|519.18|521.57|519.67|521.74|519.84|521.08|519.18|18
1732187030000|2024-11-21 11:03:50|521.58|519.68|522.07|520.17|522.07|520.17|521.58|519.68|19
1732187040000|2024-11-21 11:04:00|522.06|520.16|522.11|520.21|522.11|520.21|521.71|519.81|20
1732187050000|2024-11-21 11:04:10|522.12|520.22|522.31|520.41|522.37|520.47|522.12|520.22|18
1732187060000|2024-11-21 11:04:20|522.28|520.38|522.31|520.41|522.31|520.41|522.28|520.38|5
1732187070000|2024-11-21 11:04:30|522.29|520.39|522.81|520.91|522.81|520.91|522.29|520.39|7
1732187080000|2024-11-21 11:04:40|522.72|520.82|523.21|521.31|523.37|521.47|522.72|520.82|16
1732187090000|2024-11-21 11:04:50|523.22|521.32|523.86|521.96|524.07|522.17|523.22|521.32|18
1732187100000|2024-11-21 11:05:00|523.84|521.94|522.88|520.98|523.84|521.94|522.88|520.98|22
1732187110000|2024-11-21 11:05:10|523.08|521.18|522.33|520.43|523.08|521.18|522.32|520.42|26
1732187120000|2024-11-21 11:05:20|522.3|520.4|522.09|520.19|522.33|520.43|522.08|520.18|13
1732187130000|2024-11-21 11:05:30|522.1|520.2|522.17|520.27|522.6|520.7|522.1|520.2|21
1732187140000|2024-11-21 11:05:40|522.16|520.26|523.04|521.14|523.09|521.19|522.09|520.19|20
1732187150000|2024-11-21 11:05:50|523.03|521.13|522.38|520.48|523.56|521.66|522.33|520.43|30
1732187160000|2024-11-21 11:06:00|522.34|520.44|523.28|521.38|523.28|521.38|522.27|520.37|19
1732187170000|2024-11-21 11:06:10|523.27|521.37|523.23|521.33|523.27|521.37|523.05|521.15|11
1732187180000|2024-11-21 11:06:20|523.27|521.37|522.67|520.77|523.35|521.45|522.67|520.77|18
1732187190000|2024-11-21 11:06:30|522.54|520.64|523.4|521.5|523.4|521.5|522.53|520.63|26
1732187200000|2024-11-21 11:06:40|523.41|521.51|523.11|521.21|523.41|521.51|523.03|521.13|17
1732187210000|2024-11-21 11:06:50|523.12|521.22|523.63|521.73|523.63|521.73|523.11|521.21|12
1732187220000|2024-11-21 11:07:00|523.59|521.69|523.57|521.67|524.4|522.5|523.57|521.67|30
1732187230000|2024-11-21 11:07:10|523.48|521.58|523.75|521.85|523.91|522.01|523.45|521.55|26
1732187240000|2024-11-21 11:07:20|523.69|521.79|524.03|522.13|524.21|522.31|523.68|521.78|15
1732187250000|2024-11-21 11:07:30|524.27|522.37|524.64|522.74|524.8|522.9|524.01|522.11|18
1732187260000|2024-11-21 11:07:40|524.8|522.9|525.14|523.24|525.14|523.24|524.65|522.75|20
1732187270000|2024-11-21 11:07:50|525.04|523.14|524.33|522.43|525.11|523.21|524.12|522.22|33
1732187280000|2024-11-21 11:08:00|524.34|522.44|523.99|522.09|524.49|522.59|523.99|522.09|20
1732187290000|2024-11-21 11:08:10|523.89|521.99|523.8|521.9|523.89|521.99|523.8|521.9|8
1732187300000|2024-11-21 11:08:20|523.59|521.69|523.12|521.22|523.76|521.86|522.74|520.84|27
1732187310000|2024-11-21 11:08:30|523.2|521.3|523.76|521.86|523.83|521.93|523.16|521.26|16
1732187320000|2024-11-21 11:08:40|523.78|521.88|523.12|521.22|523.79|521.89|523.09|521.19|25
1732187330000|2024-11-21 11:08:50|523.19|521.29|523.51|521.61|523.51|521.61|523.19|521.29|14
1732187340000|2024-11-21 11:09:00|523.44|521.54|523.83|521.93|523.88|521.98|523.44|521.54|15
1732187350000|2024-11-21 11:09:10|523.78|521.88|523.51|521.61|523.78|521.88|523.44|521.54|17
1732187360000|2024-11-21 11:09:20|523.52|521.62|523.68|521.78|523.72|521.82|523.52|521.62|15
1732187370000|2024-11-21 11:09:30|523.72|521.82|524.31|522.41|524.31|522.41|523.68|521.78|18
1732187380000|2024-11-21 11:09:40|523.92|522.02|525.21|523.31|525.32|523.42|523.92|522.02|24
1732187390000|2024-11-21 11:09:50|525.07|523.17|525.4|523.5|525.4|523.5|525.07|523.17|14
1732187400000|2024-11-21 11:10:00|525.39|523.49|524.76|522.86|525.56|523.66|524.76|522.86|27
1732187410000|2024-11-21 11:10:10|524.75|522.85|524|522.1|524.78|522.88|524|522.1|19
1732187420000|2024-11-21 11:10:20|523.99|522.09|524.51|522.61|524.51|522.61|523.94|522.04|21
1732187430000|2024-11-21 11:10:30|524.58|522.68|524.67|522.77|524.68|522.78|524.58|522.68|11
1732187440000|2024-11-21 11:10:40|524.7|522.8|525.18|523.28|525.18|523.28|524.7|522.8|13
1732187450000|2024-11-21 11:10:50|525.17|523.27|525.93|524.03|525.93|524.03|525.13|523.23|17
1732187460000|2024-11-21 11:11:00|525.94|524.04|525.81|523.91|525.95|524.05|525.74|523.84|10
1732187470000|2024-11-21 11:11:10|525.8|523.9|525.34|523.44|525.8|523.9|525.33|523.43|24
1732187480000|2024-11-21 11:11:20|525.35|523.45|524.18|522.28|525.35|523.45|524.18|522.28|29
1732187490000|2024-11-21 11:11:30|524.14|522.24|522.94|521.04|524.14|522.24|522.94|521.04|26
1732187500000|2024-11-21 11:11:40|522.93|521.03|522.73|520.83|522.94|521.04|522.66|520.76|17
1732187510000|2024-11-21 11:11:50|522.74|520.84|522.36|520.46|522.81|520.91|522.2|520.3|24
1732187520000|2024-11-21 11:12:00|522.4|520.5|522.35|520.45|523.07|521.17|522.35|520.45|23
1732187530000|2024-11-21 11:12:10|522.34|520.44|522.58|520.68|522.68|520.78|522.34|520.44|26
1732187540000|2024-11-21 11:12:20|522.57|520.67|522.17|520.27|522.57|520.67|522.08|520.18|22
1732187550000|2024-11-21 11:12:30|522.18|520.28|521.24|519.34|522.19|520.29|521.24|519.34|21
1732187560000|2024-11-21 11:12:40|521.16|519.26|521.17|519.27|521.18|519.28|521.05|519.15|23
1732187570000|2024-11-21 11:12:50|521.18|519.28|521.28|519.38|521.43|519.53|521.18|519.28|16
1732187580000|2024-11-21 11:13:00|521.27|519.37|521.96|520.06|521.96|520.06|521.12|519.22|12
1732187590000|2024-11-21 11:13:10|521.97|520.07|522.01|520.11|522.05|520.15|521.97|520.07|14
1732187600000|2024-11-21 11:13:20|522.03|520.13|522.38|520.48|522.42|520.52|522.03|520.13|21
1732187610000|2024-11-21 11:13:30|522.37|520.47|522.36|520.46|522.4|520.5|522.36|520.46|7
1732187620000|2024-11-21 11:13:40|522.38|520.48|522.3|520.4|522.39|520.49|522.3|520.4|13
1732187630000|2024-11-21 11:13:50|522.31|520.41|522.46|520.56|522.49|520.59|522.31|520.41|19
1732187640000|2024-11-21 11:14:00|522.45|520.55|522.35|520.45|522.45|520.55|522.17|520.27|13
1732187650000|2024-11-21 11:14:10|522.44|520.54|523.07|521.17|523.07|521.17|522.44|520.54|24
1732187660000|2024-11-21 11:14:20|523.08|521.18|523.82|521.92|523.82|521.92|523.08|521.18|27
1732187670000|2024-11-21 11:14:30|523.83|521.93|523.67|521.77|523.87|521.97|523.67|521.77|15
1732187680000|2024-11-21 11:14:40|523.66|521.76|523.6|521.7|523.66|521.76|523.58|521.68|11
1732187690000|2024-11-21 11:14:50|523.74|521.84|524.06|522.16|524.06|522.16|523.7|521.8|13
1732187700000|2024-11-21 11:15:00|524.14|522.24|523.7|521.8|524.15|522.25|523.7|521.8|18
1732187710000|2024-11-21 11:15:10|523.67|521.77|523.64|521.74|523.68|521.78|523.64|521.74|11
1732187720000|2024-11-21 11:15:20|523.63|521.73|523.25|521.35|523.74|521.84|523.25|521.35|18
1732187730000|2024-11-21 11:15:30|523.24|521.34|523.09|521.19|523.24|521.34|522.98|521.08|22
1732187740000|2024-11-21 11:15:40|523.18|521.28|523.43|521.53|523.43|521.53|523.09|521.19|19
1732187750000|2024-11-21 11:15:50|523.44|521.54|523.19|521.29|523.46|521.56|523.19|521.29|15
1732187760000|2024-11-21 11:16:00|523.18|521.28|522.99|521.09|523.18|521.28|522.99|521.09|15
1732187770000|2024-11-21 11:16:10|523|521.1|523.54|521.64|523.54|521.64|522.84|520.94|22
1732187780000|2024-11-21 11:16:20|523.55|521.65|523.71|521.81|523.72|521.82|523.55|521.65|20
1732187790000|2024-11-21 11:16:30|523.7|521.8|522.91|521.01|523.71|521.81|522.91|521.01|20
1732187800000|2024-11-21 11:16:40|522.9|521|522.57|520.67|522.9|521|522.55|520.65|21
1732187810000|2024-11-21 11:16:50|522.56|520.66|522.7|520.8|522.7|520.8|522.56|520.66|16
1732187820000|2024-11-21 11:17:00|522.71|520.81|522.37|520.47|522.74|520.84|522.37|520.47|18
1732187830000|2024-11-21 11:17:10|522.38|520.48|522.61|520.71|522.61|520.71|522.31|520.41|14
1732187840000|2024-11-21 11:17:20|522.62|520.72|522.84|520.94|522.84|520.94|522.6|520.7|23
1732187850000|2024-11-21 11:17:30|522.85|520.95|523.01|521.11|523.03|521.13|522.8|520.9|13
1732187860000|2024-11-21 11:17:40|523|521.1|523.15|521.25|523.16|521.26|522.99|521.09|4
1732187870000|2024-11-21 11:17:50|523.14|521.24|522.78|520.88|523.14|521.24|522.65|520.75|12
1732187880000|2024-11-21 11:18:00|522.79|520.89|522.79|520.89|522.83|520.93|522.78|520.88|13
1732187890000|2024-11-21 11:18:10|522.78|520.88|522.44|520.54|522.78|520.88|522.43|520.53|11
1732187900000|2024-11-21 11:18:20|522.45|520.55|522.55|520.65|522.71|520.81|522.45|520.55|20
1732187910000|2024-11-21 11:18:30|522.56|520.66|522.01|520.11|522.56|520.66|522.01|520.11|18
1732187920000|2024-11-21 11:18:40|521.94|520.04|521.63|519.73|521.94|520.04|521.63|519.73|13
1732187930000|2024-11-21 11:18:50|521.62|519.72|521.62|519.72|521.62|519.72|521.61|519.71|3
1732187940000|2024-11-21 11:19:00|521.67|519.77|522.17|520.27|522.17|520.27|521.67|519.77|25
1732187950000|2024-11-21 11:19:10|522.18|520.28|522.61|520.71|522.64|520.74|522.18|520.28|27
1732187960000|2024-11-21 11:19:20|522.62|520.72|522.66|520.76|522.66|520.76|522.62|520.72|8
1732187970000|2024-11-21 11:19:30|522.63|520.73|522.17|520.27|522.66|520.76|522.17|520.27|11
1732187980000|2024-11-21 11:19:40|522.16|520.26|521.41|519.51|522.16|520.26|521.39|519.49|22
1732187990000|2024-11-21 11:19:50|521.42|519.52|521.94|520.04|521.94|520.04|521.42|519.52|18
1732188000000|2024-11-21 11:20:00|521.95|520.05|522.84|520.94|522.88|520.98|521.95|520.05|28
1732188010000|2024-11-21 11:20:10|522.69|520.79|522.94|521.04|522.94|521.04|522.61|520.71|22
1732188020000|2024-11-21 11:20:20|523.08|521.18|523.56|521.66|523.56|521.66|523.08|521.18|25
1732188030000|2024-11-21 11:20:30|523.57|521.67|523.71|521.81|523.71|521.81|523.57|521.67|14
1732188040000|2024-11-21 11:20:40|523.72|521.82|524.03|522.13|524.03|522.13|523.72|521.82|16
1732188050000|2024-11-21 11:20:50|524.04|522.14|523.87|521.97|524.12|522.22|523.84|521.94|12
1732188060000|2024-11-21 11:21:00|523.88|521.98|523.74|521.84|523.88|521.98|523.72|521.82|11
1732188070000|2024-11-21 11:21:10|523.75|521.85|523.34|521.44|523.79|521.89|523.34|521.44|15
1732188080000|2024-11-21 11:21:20|523.35|521.45|523.48|521.58|523.48|521.58|523.35|521.45|11
1732188090000|2024-11-21 11:21:30|523.49|521.59|523.58|521.68|525.02|523.12|523.16|521.26|25
1732188100000|2024-11-21 11:21:40|523.59|521.69|523.37|521.47|523.62|521.72|523.31|521.41|19
1732188110000|2024-11-21 11:21:50|523.38|521.48|523.42|521.52|523.42|521.52|523.37|521.47|13
1732188120000|2024-11-21 11:22:00|523.43|521.53|524.16|522.26|524.16|522.26|523.43|521.53|26
1732188130000|2024-11-21 11:22:10|524.17|522.27|524.52|522.62|524.52|522.62|524.17|522.27|22
1732188140000|2024-11-21 11:22:20|524.53|522.63|524.64|522.74|524.64|522.74|524.48|522.58|14
1732188150000|2024-11-21 11:22:30|524.65|522.75|525|523.1|525|523.1|524.65|522.75|16
1732188160000|2024-11-21 11:22:40|525.01|523.11|526.19|524.29|526.19|524.29|525.01|523.11|21
1732188170000|2024-11-21 11:22:50|526.2|524.3|526.09|524.19|526.2|524.3|525.95|524.05|15
1732188180000|2024-11-21 11:23:00|526.1|524.2|526.35|524.45|526.35|524.45|526.1|524.2|19
1732188190000|2024-11-21 11:23:10|526.2|524.3|526.11|524.21|526.35|524.45|526.1|524.2|15
1732188200000|2024-11-21 11:23:20|526.1|524.2|525.71|523.81|526.11|524.21|525.64|523.74|20
1732188210000|2024-11-21 11:23:30|525.7|523.8|525.45|523.55|525.7|523.8|525.44|523.54|13
1732188220000|2024-11-21 11:23:40|525.46|523.56|524.93|523.03|525.47|523.57|524.89|522.99|22
1732188230000|2024-11-21 11:23:50|524.94|523.04|524.86|522.96|524.98|523.08|524.84|522.94|13
1732188240000|2024-11-21 11:24:00|524.87|522.97|524.97|523.07|524.97|523.07|524.87|522.97|20
1732188250000|2024-11-21 11:24:10|524.96|523.06|524.97|523.07|524.98|523.08|524.93|523.03|16
1732188260000|2024-11-21 11:24:20|524.98|523.08|524.89|522.99|525.17|523.27|524.86|522.96|17
1732188270000|2024-11-21 11:24:30|524.88|522.98|524.39|522.49|524.9|523|524.32|522.42|22
1732188280000|2024-11-21 11:24:40|524.4|522.5|524.36|522.46|524.43|522.53|524.35|522.45|8
1732188290000|2024-11-21 11:24:50|524.35|522.45|524.34|522.44|524.37|522.47|524.23|522.33|11
1732188300000|2024-11-21 11:25:00|524.33|522.43|523.93|522.03|524.33|522.43|523.87|521.97|15
1732188310000|2024-11-21 11:25:10|523.88|521.98|523.79|521.89|523.88|521.98|523.68|521.78|12
1732188320000|2024-11-21 11:25:20|523.8|521.9|523.74|521.84|523.83|521.93|523.73|521.83|16
1732188330000|2024-11-21 11:25:30|523.73|521.83|523.52|521.62|523.74|521.84|523.49|521.59|21
1732188340000|2024-11-21 11:25:40|523.53|521.63|523.54|521.64|523.54|521.64|523.48|521.58|14
1732188350000|2024-11-21 11:25:50|523.53|521.63|523.8|521.9|523.8|521.9|523.53|521.63|13
1732188360000|2024-11-21 11:26:00|523.79|521.89|524.24|522.34|524.29|522.39|523.79|521.89|18
1732188370000|2024-11-21 11:26:10|524.25|522.35|523.27|521.37|524.25|522.35|523.24|521.34|19
1732188380000|2024-11-21 11:26:20|522.93|521.03|522.92|521.02|522.93|521.03|522.63|520.73|13
1732188390000|2024-11-21 11:26:30|522.93|521.03|523.33|521.43|523.33|521.43|522.93|521.03|19
1732188400000|2024-11-21 11:26:40|523.34|521.44|523.42|521.52|523.42|521.52|523.34|521.44|9
1732188410000|2024-11-21 11:26:50|523.41|521.51|523.17|521.27|523.43|521.53|523.13|521.23|12
1732188420000|2024-11-21 11:27:00|523.18|521.28|523.66|521.76|523.66|521.76|523.18|521.28|20
1732188430000|2024-11-21 11:27:10|523.67|521.77|523.86|521.96|523.86|521.96|523.67|521.77|12
1732188440000|2024-11-21 11:27:20|523.87|521.97|523.91|522.01|523.93|522.03|523.87|521.97|11
1732188450000|2024-11-21 11:27:30|523.84|521.94|523.57|521.67|523.86|521.96|523.56|521.66|12
1732188460000|2024-11-21 11:27:40|523.56|521.66|523.62|521.72|523.62|521.72|523.56|521.66|9
1732188470000|2024-11-21 11:27:50|523.63|521.73|523.44|521.54|523.64|521.74|523.44|521.54|14
1732188480000|2024-11-21 11:28:00|523.43|521.53|523.34|521.44|523.43|521.53|523.3|521.4|9
1732188490000|2024-11-21 11:28:10|523.35|521.45|523.82|521.92|523.82|521.92|523.35|521.45|17
1732188500000|2024-11-21 11:28:20|523.83|521.93|523.84|521.94|523.84|521.94|523.83|521.93|2
1732188510000|2024-11-21 11:28:30|523.85|521.95|524.17|522.27|524.19|522.29|523.85|521.95|17
1732188520000|2024-11-21 11:28:40|524.18|522.28|524.26|522.36|524.26|522.36|524.18|522.28|11
1732188530000|2024-11-21 11:28:50|524.25|522.35|523.66|521.76|524.26|522.36|523.66|521.76|16
1732188540000|2024-11-21 11:29:00|523.58|521.68|522.93|521.03|523.58|521.68|522.85|520.95|21
1732188550000|2024-11-21 11:29:10|522.94|521.04|523.32|521.42|523.32|521.42|522.94|521.04|19
1732188560000|2024-11-21 11:29:20|523.3|521.4|523.33|521.43|523.34|521.44|523.3|521.4|7
1732188570000|2024-11-21 11:29:30|523.32|521.42|523.69|521.79|523.69|521.79|523.32|521.42|14
1732188580000|2024-11-21 11:29:40|523.7|521.8|523.63|521.73|523.73|521.83|523.6|521.7|8
1732188590000|2024-11-21 11:29:50|523.64|521.74|523.61|521.71|523.66|521.76|523.55|521.65|17
1732188600000|2024-11-21 11:30:00|523.62|521.72|523.32|521.42|523.62|521.72|523.31|521.41|9
1732188610000|2024-11-21 11:30:10|523.33|521.43|523.32|521.42|523.45|521.55|523.32|521.42|15
1732188620000|2024-11-21 11:30:20|523.25|521.35|522.58|520.68|523.25|521.35|522.58|520.68|15
1732188630000|2024-11-21 11:30:30|522.59|520.69|522.54|520.64|522.59|520.69|522.54|520.64|10
1732188640000|2024-11-21 11:30:40|522.53|520.63|522.33|520.43|522.53|520.63|522.31|520.41|13
1732188650000|2024-11-21 11:30:50|522.34|520.44|522.81|520.91|522.81|520.91|522.34|520.44|10
1732188660000|2024-11-21 11:31:00|522.82|520.92|522.22|520.32|522.82|520.92|522.21|520.31|20
1732188670000|2024-11-21 11:31:10|522.23|520.33|522.13|520.23|522.24|520.34|522.02|520.12|18
1732188680000|2024-11-21 11:31:20|522.14|520.24|522.11|520.21|522.2|520.3|522.07|520.17|11
1732188690000|2024-11-21 11:31:30|522.07|520.17|522.01|520.11|522.12|520.22|521.96|520.06|18
1732188700000|2024-11-21 11:31:40|522.02|520.12|521.77|519.87|522.03|520.13|521.77|519.87|19
1732188710000|2024-11-21 11:31:50|521.78|519.88|521.56|519.66|521.8|519.9|521.52|519.62|14
1732188720000|2024-11-21 11:32:00|521.57|519.67|521.47|519.57|521.6|519.7|521.43|519.53|14
1732188730000|2024-11-21 11:32:10|521.48|519.58|521.46|519.56|521.55|519.65|521.45|519.55|10
1732188740000|2024-11-21 11:32:20|521.44|519.54|521.39|519.49|521.45|519.55|521.29|519.39|13
1732188750000|2024-11-21 11:32:30|521.38|519.48|521.4|519.5|521.41|519.51|521.37|519.47|11
1732188760000|2024-11-21 11:32:40|521.41|519.51|521.61|519.71|521.61|519.71|521.41|519.51|8
1732188770000|2024-11-21 11:32:50|521.62|519.72|521.75|519.85|521.76|519.86|521.62|519.72|10
1732188780000|2024-11-21 11:33:00|521.76|519.86|522.27|520.37|522.27|520.37|521.76|519.86|24
1732188790000|2024-11-21 11:33:10|522.32|520.42|523.23|521.33|523.23|521.33|522.32|520.42|27
1732188800000|2024-11-21 11:33:20|523.24|521.34|523.4|521.5|523.4|521.5|523.24|521.34|13
1732188810000|2024-11-21 11:33:30|523.41|521.51|524.17|522.27|524.17|522.27|523.29|521.39|29
1732188820000|2024-11-21 11:33:40|524.18|522.28|524.4|522.5|524.4|522.5|524.18|522.28|24
1732188830000|2024-11-21 11:33:50|524.41|522.51|525.02|523.12|525.02|523.12|524.41|522.51|25
1732188840000|2024-11-21 11:34:00|525.03|523.13|524.14|522.24|525.03|523.13|524.14|522.24|23
1732188850000|2024-11-21 11:34:10|524.13|522.23|524.18|522.28|524.28|522.38|524.11|522.21|19
1732188860000|2024-11-21 11:34:20|524.19|522.29|523.95|522.05|524.19|522.29|523.92|522.02|17
1732188870000|2024-11-21 11:34:30|523.9|522|523.51|521.61|523.92|522.02|523.51|521.61|16
1732188880000|2024-11-21 11:34:40|523.35|521.45|523.2|521.3|523.35|521.45|523.16|521.26|15
1732188890000|2024-11-21 11:34:50|523.21|521.31|523.08|521.18|523.24|521.34|523.07|521.17|6
1732188900000|2024-11-21 11:35:00|522.98|521.08|522.93|521.03|522.98|521.08|522.73|520.83|22
1732188910000|2024-11-21 11:35:10|522.94|521.04|523.05|521.15|523.05|521.15|522.93|521.03|12
1732188920000|2024-11-21 11:35:20|523.06|521.16|523.04|521.14|523.15|521.25|523.02|521.12|17
1732188930000|2024-11-21 11:35:30|523.05|521.15|522.82|520.92|523.07|521.17|522.79|520.89|7
1732188940000|2024-11-21 11:35:40|522.85|520.95|522.84|520.94|522.92|521.02|522.83|520.93|17
1732188950000|2024-11-21 11:35:50|522.85|520.95|522.59|520.69|522.86|520.96|522.45|520.55|9
1732188960000|2024-11-21 11:36:00|522.58|520.68|522.35|520.45|522.58|520.68|522.26|520.36|23
1732188970000|2024-11-21 11:36:10|522.36|520.46|522.1|520.2|522.38|520.48|522.07|520.17|17
1732188980000|2024-11-21 11:36:20|522.11|520.21|522.15|520.25|522.41|520.51|521.95|520.05|23
1732188990000|2024-11-21 11:36:30|522.43|520.53|522.68|520.78|522.68|520.78|522.43|520.53|25
1732189000000|2024-11-21 11:36:40|522.69|520.79|522.67|520.77|522.76|520.86|522.65|520.75|13
1732189010000|2024-11-21 11:36:50|522.45|520.55|522.57|520.67|522.57|520.67|522.4|520.5|16
1732189020000|2024-11-21 11:37:00|522.58|520.68|522.3|520.4|522.58|520.68|522.16|520.26|16
1732189030000|2024-11-21 11:37:10|522.29|520.39|521.47|519.57|522.29|520.39|521.47|519.57|20
1732189040000|2024-11-21 11:37:20|521.46|519.56|521.55|519.65|521.55|519.65|521.44|519.54|16
1732189050000|2024-11-21 11:37:30|521.56|519.66|521.61|519.71|521.61|519.71|521.56|519.66|6
1732189060000|2024-11-21 11:37:40|521.39|519.49|521.53|519.63|521.53|519.63|521.39|519.49|11
1732189070000|2024-11-21 11:37:50|521.49|519.59|521.51|519.61|521.54|519.64|521.49|519.59|8
1732189080000|2024-11-21 11:38:00|521.52|519.62|522.02|520.12|522.04|520.14|521.52|519.62|22
1732189090000|2024-11-21 11:38:10|522.01|520.11|522.2|520.3|522.2|520.3|522.01|520.11|19
1732189100000|2024-11-21 11:38:20|522.21|520.31|521.79|519.89|522.21|520.31|521.63|519.73|21
1732189110000|2024-11-21 11:38:30|521.8|519.9|521.86|519.96|521.86|519.96|521.79|519.89|15
1732189120000|2024-11-21 11:38:40|521.87|519.97|521.81|519.91|521.89|519.99|521.77|519.87|9
1732189130000|2024-11-21 11:38:50|521.82|519.92|521.72|519.82|521.83|519.93|521.71|519.81|10
1732189140000|2024-11-21 11:39:00|521.73|519.83|520.96|519.06|521.73|519.83|520.96|519.06|13
1732189150000|2024-11-21 11:39:10|520.95|519.05|521.16|519.26|521.16|519.26|520.95|519.05|22
1732189160000|2024-11-21 11:39:20|521.17|519.27|521.11|519.21|521.26|519.36|521.03|519.13|16
1732189170000|2024-11-21 11:39:30|521.1|519.2|520.65|518.75|521.1|519.2|520.65|518.75|15
1732189180000|2024-11-21 11:39:40|520.59|518.69|520.43|518.53|520.59|518.69|520.41|518.51|21
1732189190000|2024-11-21 11:39:50|520.42|518.52|520.24|518.34|520.43|518.53|520.18|518.28|13
1732189200000|2024-11-21 11:40:00|520.25|518.35|520.16|518.26|520.31|518.41|520.16|518.26|15
1732189210000|2024-11-21 11:40:10|520.15|518.25|520.1|518.2|520.18|518.28|520.07|518.17|18
1732189220000|2024-11-21 11:40:20|519.99|518.09|520.11|518.21|520.11|518.21|519.99|518.09|14
1732189230000|2024-11-21 11:40:30|520.12|518.22|520.04|518.14|520.12|518.22|519.84|517.94|12
1732189240000|2024-11-21 11:40:40|520.05|518.15|520.08|518.18|520.08|518.18|519.99|518.09|11
1732189250000|2024-11-21 11:40:50|520.09|518.19|520.01|518.11|520.09|518.19|520|518.1|7
1732189260000|2024-11-21 11:41:00|520.02|518.12|520.75|518.85|520.75|518.85|520.02|518.12|27
1732189270000|2024-11-21 11:41:10|520.76|518.86|520.9|519|520.9|519|520.76|518.86|15
1732189280000|2024-11-21 11:41:20|520.91|519.01|520.82|518.92|520.92|519.02|520.82|518.92|5
1732189290000|2024-11-21 11:41:30|520.81|518.91|520.76|518.86|520.81|518.91|520.7|518.8|11
1732189300000|2024-11-21 11:41:40|520.77|518.87|520.82|518.92|520.82|518.92|520.77|518.87|6
1732189310000|2024-11-21 11:41:50|520.83|518.93|520.65|518.75|520.85|518.95|520.6|518.7|12
1732189320000|2024-11-21 11:42:00|520.66|518.76|520.49|518.59|520.74|518.84|520.49|518.59|18
1732189330000|2024-11-21 11:42:10|520.48|518.58|520.47|518.57|520.49|518.59|520.36|518.46|17
1732189340000|2024-11-21 11:42:20|520.48|518.58|520.54|518.64|520.54|518.64|520.48|518.58|7
1732189350000|2024-11-21 11:42:30|520.4|518.5|520.8|518.9|520.8|518.9|520.4|518.5|17
1732189360000|2024-11-21 11:42:40|520.81|518.91|521.2|519.3|521.2|519.3|520.81|518.91|12
1732189370000|2024-11-21 11:42:50|521.21|519.31|521.22|519.32|521.24|519.34|521.21|519.31|8
1732189380000|2024-11-21 11:43:00|521.16|519.26|521.56|519.66|521.56|519.66|521.03|519.13|17
1732189390000|2024-11-21 11:43:10|521.58|519.68|521.84|519.94|521.84|519.94|521.58|519.68|24
1732189400000|2024-11-21 11:43:20|521.85|519.95|522.24|520.34|522.24|520.34|521.85|519.95|15
1732189410000|2024-11-21 11:43:30|522.25|520.35|522.49|520.59|522.49|520.59|522.25|520.35|11
1732189420000|2024-11-21 11:43:40|522.5|520.6|522.6|520.7|522.6|520.7|522.5|520.6|11
1732189430000|2024-11-21 11:43:50|522.61|520.71|522.55|520.65|522.63|520.73|522.52|520.62|9
1732189440000|2024-11-21 11:44:00|522.56|520.66|522.9|521|522.96|521.06|522.56|520.66|17
1732189450000|2024-11-21 11:44:10|522.91|521.01|523.08|521.18|523.08|521.18|522.91|521.01|17
1732189460000|2024-11-21 11:44:20|523.09|521.19|523.16|521.26|523.16|521.26|523.08|521.18|12
1732189470000|2024-11-21 11:44:30|523.04|521.14|523.43|521.53|523.43|521.53|522.99|521.09|15
1732189480000|2024-11-21 11:44:40|523.44|521.54|523.48|521.58|523.51|521.61|523.44|521.54|14
1732189490000|2024-11-21 11:44:50|523.49|521.59|523.51|521.61|523.51|521.61|523.49|521.59|5
1732189500000|2024-11-21 11:45:00|523.21|521.31|522.47|520.57|523.21|521.31|522.32|520.42|18
1732189510000|2024-11-21 11:45:10|522.48|520.58|523.05|521.15|523.06|521.16|522.48|520.58|27
1732189520000|2024-11-21 11:45:20|523.06|521.16|523.29|521.39|523.29|521.39|523.02|521.12|13
1732189530000|2024-11-21 11:45:30|523.3|521.4|522.92|521.02|523.33|521.43|522.79|520.89|11
1732189540000|2024-11-21 11:45:40|522.91|521.01|522.84|520.94|522.94|521.04|522.41|520.51|9
1732189550000|2024-11-21 11:45:50|522.85|520.95|522.49|520.59|522.86|520.96|522.49|520.59|8
1732189560000|2024-11-21 11:46:00|522.4|520.5|522.44|520.54|522.69|520.79|522.23|520.33|18
1732189570000|2024-11-21 11:46:10|522.4|520.5|523.05|521.15|523.05|521.15|522.13|520.23|19
1732189580000|2024-11-21 11:46:20|523.17|521.27|523.26|521.36|523.51|521.61|523.17|521.27|23
1732189590000|2024-11-21 11:46:30|523.27|521.37|523.68|521.78|523.68|521.78|523.27|521.37|17
1732189600000|2024-11-21 11:46:40|523.69|521.79|524.04|522.14|524.05|522.15|523.68|521.78|24
1732189610000|2024-11-21 11:46:50|524.03|522.13|524.25|522.35|524.29|522.39|523.7|521.8|24
1732189620000|2024-11-21 11:47:00|524.26|522.36|524.28|522.38|524.37|522.47|524.26|522.36|21
1732189630000|2024-11-21 11:47:10|524.15|522.25|524.42|522.52|524.42|522.52|524.13|522.23|12
1732189640000|2024-11-21 11:47:20|524.44|522.54|524.6|522.7|524.6|522.7|524.43|522.53|20
1732189650000|2024-11-21 11:47:30|524.29|522.39|524.19|522.29|524.54|522.64|524.19|522.29|23
1732189660000|2024-11-21 11:47:40|524.2|522.3|523.73|521.83|524.2|522.3|523.73|521.83|15
1732189670000|2024-11-21 11:47:50|523.67|521.77|523.2|521.3|523.67|521.77|523.16|521.26|17
1732189680000|2024-11-21 11:48:00|523.19|521.29|522.74|520.84|523.19|521.29|522.72|520.82|15
1732189690000|2024-11-21 11:48:10|522.75|520.85|522.76|520.86|522.81|520.91|522.75|520.85|11
1732189700000|2024-11-21 11:48:20|522.75|520.85|522.6|520.7|522.75|520.85|522.56|520.66|12
1732189710000|2024-11-21 11:48:30|522.61|520.71|522.5|520.6|522.62|520.72|522.5|520.6|9
1732189720000|2024-11-21 11:48:40|522.4|520.5|522.65|520.75|522.67|520.77|522.39|520.49|23
1732189730000|2024-11-21 11:48:50|522.83|520.93|522.64|520.74|523.06|521.16|522.63|520.73|16
1732189740000|2024-11-21 11:49:00|522.47|520.57|522.31|520.41|522.47|520.57|522.31|520.41|14
1732189750000|2024-11-21 11:49:10|522.3|520.4|523.08|521.18|523.08|521.18|522.29|520.39|14
1732189760000|2024-11-21 11:49:20|523.07|521.17|522.76|520.86|523.07|521.17|522.76|520.86|19
1732189770000|2024-11-21 11:49:30|522.75|520.85|522.45|520.55|522.75|520.85|522.45|520.55|15
1732189780000|2024-11-21 11:49:40|522.44|520.54|522.37|520.47|522.44|520.54|522.37|520.47|8
1732189790000|2024-11-21 11:49:50|522.36|520.46|522.11|520.21|522.36|520.46|522.07|520.17|16
1732189800000|2024-11-21 11:50:00|522.08|520.18|521.92|520.02|522.1|520.2|521.91|520.01|16
1732189810000|2024-11-21 11:50:10|521.93|520.03|522.65|520.75|522.65|520.75|521.93|520.03|27
1732189820000|2024-11-21 11:50:20|522.66|520.76|522.54|520.64|522.68|520.78|522.53|520.63|10
1732189830000|2024-11-21 11:50:30|522.55|520.65|522.29|520.39|522.57|520.67|522.27|520.37|8
1732189840000|2024-11-21 11:50:40|522.3|520.4|522.35|520.45|522.35|520.45|522.3|520.4|12
1732189850000|2024-11-21 11:50:50|522.34|520.44|522.32|520.42|522.37|520.47|522.32|520.42|6
1732189860000|2024-11-21 11:51:00|522.24|520.34|522.29|520.39|522.3|520.4|522.23|520.33|8
1732189870000|2024-11-21 11:51:10|522.32|520.42|523.02|521.12|523.03|521.13|522.3|520.4|24
1732189880000|2024-11-21 11:51:20|523.01|521.11|522.98|521.08|523.01|521.11|522.97|521.07|6
1732189890000|2024-11-21 11:51:30|523.1|521.2|523.26|521.36|523.31|521.41|523.1|521.2|18
1732189900000|2024-11-21 11:51:40|523.17|521.27|523.27|521.37|523.27|521.37|523.15|521.25|15
1732189910000|2024-11-21 11:51:50|523.31|521.41|523.11|521.21|523.31|521.41|523.07|521.17|12
1732189920000|2024-11-21 11:52:00|523.12|521.22|523.31|521.41|523.31|521.41|523.12|521.22|9
1732189930000|2024-11-21 11:52:10|523.32|521.42|523.71|521.81|523.9|522|523.32|521.42|18
1732189940000|2024-11-21 11:52:20|523.7|521.8|523.36|521.46|523.7|521.8|523.36|521.46|8
1732189950000|2024-11-21 11:52:30|523.35|521.45|523.34|521.44|523.35|521.45|523.32|521.42|12
1732189960000|2024-11-21 11:52:40|523.47|521.57|523.51|521.61|523.51|521.61|523.39|521.49|10
1732189970000|2024-11-21 11:52:50|523.5|521.6|523.56|521.66|523.56|521.66|523.5|521.6|4
1732189980000|2024-11-21 11:53:00|523.68|521.78|523.62|521.72|523.72|521.82|523.49|521.59|14
1732189990000|2024-11-21 11:53:10|523.63|521.73|523.47|521.57|523.65|521.75|523.47|521.57|11
1732190000000|2024-11-21 11:53:20|523.46|521.56|523.07|521.17|523.46|521.56|523.07|521.17|22
1732190010000|2024-11-21 11:53:30|523.06|521.16|522.36|520.46|523.06|521.16|522.36|520.46|22
1732190020000|2024-11-21 11:53:40|522.35|520.45|522.33|520.43|522.37|520.47|522.27|520.37|15
1732190030000|2024-11-21 11:53:50|522.32|520.42|522.06|520.16|522.32|520.42|522.06|520.16|13
1732190040000|2024-11-21 11:54:00|522.05|520.15|521.78|519.88|522.06|520.16|521.77|519.87|14
1732190050000|2024-11-21 11:54:10|521.77|519.87|521.9|520|521.9|520|521.76|519.86|6
1732190060000|2024-11-21 11:54:20|521.89|519.99|522.01|520.11|522.01|520.11|521.89|519.99|21
1732190070000|2024-11-21 11:54:30|521.97|520.07|522.47|520.57|522.47|520.57|521.97|520.07|17
1732190080000|2024-11-21 11:54:40|522.42|520.52|522.24|520.34|522.44|520.54|522.24|520.34|10
1732190090000|2024-11-21 11:54:50|522.23|520.33|522.15|520.25|522.25|520.35|522.06|520.16|15
1732190100000|2024-11-21 11:55:00|522.16|520.26|522.3|520.4|522.33|520.43|522.16|520.26|13
1732190110000|2024-11-21 11:55:10|522.37|520.47|522.46|520.56|522.48|520.58|522.37|520.47|8
1732190120000|2024-11-21 11:55:20|522.38|520.48|522.37|520.47|522.38|520.48|522.37|520.47|2
1732190130000|2024-11-21 11:55:30|522.24|520.34|521.89|519.99|522.24|520.34|521.89|519.99|14
1732190140000|2024-11-21 11:55:40|521.88|519.98|521.33|519.43|521.88|519.98|521.33|519.43|12
1732190150000|2024-11-21 11:55:50|521.34|519.44|521.43|519.53|521.45|519.55|521.34|519.44|13
1732190160000|2024-11-21 11:56:00|521.23|519.33|521.2|519.3|521.24|519.34|521.2|519.3|11
1732190170000|2024-11-21 11:56:10|521.19|519.29|521.38|519.48|521.38|519.48|521.19|519.29|12
1732190180000|2024-11-21 11:56:20|521.4|519.5|521.63|519.73|521.63|519.73|521.4|519.5|12
1732190190000|2024-11-21 11:56:30|521.69|519.79|521.83|519.93|521.86|519.96|521.69|519.79|8
1732190200000|2024-11-21 11:56:40|521.82|519.92|521.79|519.89|521.82|519.92|521.79|519.89|4
1732190210000|2024-11-21 11:56:50|521.78|519.88|521|519.1|521.78|519.88|521|519.1|14
1732190220000|2024-11-21 11:57:00|520.99|519.09|520.51|518.61|521.01|519.11|520.51|518.61|15
1732190230000|2024-11-21 11:57:10|520.5|518.6|520.53|518.63|520.53|518.63|520.47|518.57|16
1732190240000|2024-11-21 11:57:20|520.54|518.64|520.35|518.45|520.55|518.65|520.35|518.45|17
1732190250000|2024-11-21 11:57:30|520.36|518.46|520.41|518.51|520.41|518.51|520.36|518.46|9
1732190260000|2024-11-21 11:57:40|520.4|518.5|520.31|518.41|520.41|518.51|520.31|518.41|7
1732190270000|2024-11-21 11:57:50|520.3|518.4|520.28|518.38|520.3|518.4|520.27|518.37|5
1732190280000|2024-11-21 11:58:00|520.29|518.39|520.02|518.12|520.29|518.39|519.94|518.04|21
1732190290000|2024-11-21 11:58:10|520.01|518.11|520.17|518.27|520.17|518.27|519.75|517.85|16
1732190300000|2024-11-21 11:58:20|520.18|518.28|520.11|518.21|520.19|518.29|520.11|518.21|15
1732190310000|2024-11-21 11:58:30|520.12|518.22|519.58|517.68|520.12|518.22|519.58|517.68|9
1732190320000|2024-11-21 11:58:40|519.51|517.61|519.43|517.53|519.51|517.61|519.4|517.5|10
1732190330000|2024-11-21 11:58:50|519.67|517.77|519.68|517.78|519.68|517.78|519.67|517.77|4
1732190340000|2024-11-21 11:59:00|519.73|517.83|520.35|518.45|520.35|518.45|519.73|517.83|27
1732190350000|2024-11-21 11:59:10|520.36|518.46|520.5|518.6|520.5|518.6|520.36|518.46|13
1732190360000|2024-11-21 11:59:20|520.51|518.61|520.57|518.67|520.57|518.67|520.5|518.6|8
1732190370000|2024-11-21 11:59:30|520.58|518.68|520.59|518.69|520.59|518.69|520.39|518.49|22
1732190380000|2024-11-21 11:59:40|520.6|518.7|521.11|519.21|521.11|519.21|520.6|518.7|21
1732190390000|2024-11-21 11:59:50|521.12|519.22|521.59|519.69|521.59|519.69|521.12|519.22|20
1732190400000|2024-11-21 12:00:00|521.6|519.7|521.64|519.74|521.67|519.77|521.6|519.7|16
1732190410000|2024-11-21 12:00:10|521.63|519.73|521.87|519.97|521.87|519.97|521.62|519.72|7
1732190420000|2024-11-21 12:00:20|521.88|519.98|522.86|520.96|522.86|520.96|521.88|519.98|28
1732190430000|2024-11-21 12:00:30|522.87|520.97|523.08|521.18|523.11|521.21|522.87|520.97|20
1732190440000|2024-11-21 12:00:40|523.09|521.19|523.39|521.49|523.39|521.49|523.09|521.19|22
1732190450000|2024-11-21 12:00:50|523.4|521.5|523.52|521.62|523.52|521.62|523.38|521.48|15
1732190460000|2024-11-21 12:01:00|523.51|521.61|522.95|521.05|523.51|521.61|522.95|521.05|13
1732190470000|2024-11-21 12:01:10|522.96|521.06|523.12|521.22|523.19|521.29|522.86|520.96|14
1732190480000|2024-11-21 12:01:20|523.13|521.23|523.13|521.23|523.13|521.23|523.11|521.21|5
1732190490000|2024-11-21 12:01:30|523.14|521.24|521.95|520.05|523.16|521.26|521.95|520.05|23
1732190500000|2024-11-21 12:01:40|521.97|520.07|522.37|520.47|522.44|520.54|521.97|520.07|24
1732190510000|2024-11-21 12:01:50|522.38|520.48|522.73|520.83|522.73|520.83|522.38|520.48|16
1732190520000|2024-11-21 12:02:00|522.72|520.82|522.7|520.8|522.72|520.82|522.68|520.78|9
1732190530000|2024-11-21 12:02:10|522.71|520.81|522.86|520.96|522.86|520.96|522.71|520.81|16
1732190540000|2024-11-21 12:02:20|522.87|520.97|523.35|521.45|523.39|521.49|522.87|520.97|28
1732190550000|2024-11-21 12:02:30|523.36|521.46|523.48|521.58|523.48|521.58|523.36|521.46|15
1732190560000|2024-11-21 12:02:40|523.46|521.56|523.29|521.39|523.51|521.61|523.29|521.39|13
1732190570000|2024-11-21 12:02:50|523.3|521.4|523.45|521.55|523.45|521.55|523.3|521.4|11
1732190580000|2024-11-21 12:03:00|523.47|521.57|523.46|521.56|523.49|521.59|523.46|521.56|11
1732190590000|2024-11-21 12:03:10|523.38|521.48|523.47|521.57|523.48|521.58|523.35|521.45|13
1732190600000|2024-11-21 12:03:20|523.5|521.6|523.9|522|523.9|522|523.47|521.57|18
1732190610000|2024-11-21 12:03:30|523.91|522.01|523.61|521.71|523.94|522.04|523.61|521.71|16
1732190620000|2024-11-21 12:03:40|523.6|521.7|523.77|521.87|523.77|521.87|523.57|521.67|12
1732190630000|2024-11-21 12:03:50|523.74|521.84|524.29|522.39|524.34|522.44|523.74|521.84|19
1732190640000|2024-11-21 12:04:00|524.28|522.38|524.81|522.91|524.81|522.91|524.22|522.32|12
1732190650000|2024-11-21 12:04:10|524.82|522.92|525.35|523.45|525.4|523.5|524.82|522.92|20
1732190660000|2024-11-21 12:04:20|525.34|523.44|525.06|523.16|525.34|523.44|525.06|523.16|16
1732190670000|2024-11-21 12:04:30|525.05|523.15|525.35|523.45|525.35|523.45|525.02|523.12|9
1732190680000|2024-11-21 12:04:40|525.36|523.46|525.71|523.81|525.8|523.9|525.36|523.46|19
1732190690000|2024-11-21 12:04:50|525.7|523.8|525.73|523.83|525.75|523.85|525.68|523.78|8
1732190700000|2024-11-21 12:05:00|525.72|523.82|525.43|523.53|525.72|523.82|525.43|523.53|13
1732190710000|2024-11-21 12:05:10|525.44|523.54|525.92|524.02|525.92|524.02|525.44|523.54|11
1732190720000|2024-11-21 12:05:20|525.93|524.03|526.05|524.15|526.05|524.15|525.93|524.03|12
1732190730000|2024-11-21 12:05:30|526.01|524.11|525.82|523.92|526.02|524.12|525.8|523.9|14
1732190740000|2024-11-21 12:05:40|525.93|524.03|526.37|524.47|526.37|524.47|525.86|523.96|14
1732190750000|2024-11-21 12:05:50|526.38|524.48|526.4|524.5|526.44|524.54|526.38|524.48|15
1732190760000|2024-11-21 12:06:00|526.41|524.51|526.88|524.98|526.99|525.09|526.41|524.51|20
1732190770000|2024-11-21 12:06:10|526.87|524.97|526.48|524.58|526.87|524.97|526.48|524.58|14
1732190780000|2024-11-21 12:06:20|526.47|524.57|526.14|524.24|526.47|524.57|526.14|524.24|18
1732190790000|2024-11-21 12:06:30|526.13|524.23|525.62|523.72|526.13|524.23|525.62|523.72|21
1732190800000|2024-11-21 12:06:40|525.61|523.71|525.27|523.37|525.61|523.71|525.27|523.37|21
1732190810000|2024-11-21 12:06:50|525.26|523.36|525.03|523.13|525.29|523.39|525.03|523.13|8
1732190820000|2024-11-21 12:07:00|525.04|523.14|524.74|522.84|525.06|523.16|524.74|522.84|22
1732190830000|2024-11-21 12:07:10|524.73|522.83|525.67|523.77|525.67|523.77|524.72|522.82|17
1732190840000|2024-11-21 12:07:20|525.68|523.78|525.33|523.43|525.75|523.85|525.33|523.43|20
1732190850000|2024-11-21 12:07:30|525.32|523.42|525|523.1|525.32|523.42|525|523.1|17
1732190860000|2024-11-21 12:07:40|524.99|523.09|524.82|522.92|525.12|523.22|524.82|522.92|21
1732190870000|2024-11-21 12:07:50|524.81|522.91|524.11|522.21|524.81|522.91|524.06|522.16|18
1732190880000|2024-11-21 12:08:00|524.12|522.22|523.97|522.07|524.13|522.23|523.95|522.05|16
1732190890000|2024-11-21 12:08:10|523.96|522.06|523.93|522.03|523.96|522.06|523.9|522|14
1732190900000|2024-11-21 12:08:20|524.04|522.14|523.88|521.98|524.15|522.25|523.88|521.98|16
1732190910000|2024-11-21 12:08:30|523.87|521.97|523.71|521.81|523.87|521.97|523.71|521.81|19
1732190920000|2024-11-21 12:08:40|523.7|521.8|523.68|521.78|523.71|521.81|523.68|521.78|5
1732190930000|2024-11-21 12:08:50|523.76|521.86|523.78|521.88|523.88|521.98|523.76|521.86|13
1732190940000|2024-11-21 12:09:00|523.63|521.73|523.1|521.2|523.63|521.73|522.99|521.09|22
1732190950000|2024-11-21 12:09:10|523.08|521.18|522.95|521.05|523.11|521.21|522.94|521.04|14
1732190960000|2024-11-21 12:09:20|522.94|521.04|522.19|520.29|522.94|521.04|522.18|520.28|21
1732190970000|2024-11-21 12:09:30|522.2|520.3|521.89|519.99|522.21|520.31|521.89|519.99|15
1732190980000|2024-11-21 12:09:40|521.72|519.82|521.94|520.04|522.05|520.15|521.71|519.81|16
1732190990000|2024-11-21 12:09:50|521.95|520.05|521.74|519.84|521.96|520.06|521.74|519.84|12
1732191000000|2024-11-21 12:10:00|521.75|519.85|520.98|519.08|521.87|519.97|520.98|519.08|26
1732191010000|2024-11-21 12:10:10|520.97|519.07|519.86|517.96|520.99|519.09|519.81|517.91|24
1732191020000|2024-11-21 12:10:20|519.87|517.97|519.33|517.43|519.93|518.03|519.28|517.38|19
1732191030000|2024-11-21 12:10:30|519.34|517.44|519.48|517.58|519.49|517.59|519.33|517.43|19
1732191040000|2024-11-21 12:10:40|519.38|517.48|518.28|516.38|519.4|517.5|518.28|516.38|18
1732191050000|2024-11-21 12:10:50|518.27|516.37|518.3|516.4|518.3|516.4|518.26|516.36|14
1732191060000|2024-11-21 12:11:00|518.31|516.41|518.8|516.9|518.91|517.01|518.31|516.41|21
1732191070000|2024-11-21 12:11:10|518.81|516.91|518.96|517.06|518.96|517.06|518.74|516.84|21
1732191080000|2024-11-21 12:11:20|518.97|517.07|519.46|517.56|519.52|517.62|518.97|517.07|28
1732191090000|2024-11-21 12:11:30|519.47|517.57|519.27|517.37|519.51|517.61|519.21|517.31|18
1732191100000|2024-11-21 12:11:40|519.09|517.19|519.47|517.57|519.47|517.57|519.09|517.19|25
1732191110000|2024-11-21 12:11:50|519.49|517.59|519.96|518.06|519.96|518.06|519.49|517.59|28
1732191120000|2024-11-21 12:12:00|519.97|518.07|520.25|518.35|520.33|518.43|519.97|518.07|23
1732191130000|2024-11-21 12:12:10|520.24|518.34|519.98|518.08|520.24|518.34|519.85|517.95|21
1732191140000|2024-11-21 12:12:20|520|518.1|520.13|518.23|520.27|518.37|520|518.1|24
1732191150000|2024-11-21 12:12:30|520.14|518.24|519.62|517.72|520.16|518.26|519.61|517.71|24
1732191160000|2024-11-21 12:12:40|519.61|517.71|519.48|517.58|519.71|517.81|519.48|517.58|17
1732191170000|2024-11-21 12:12:50|519.47|517.57|519.48|517.58|519.49|517.59|519.46|517.56|9
1732191180000|2024-11-21 12:13:00|519.47|517.57|519.37|517.47|519.85|517.95|519.37|517.47|24
1732191190000|2024-11-21 12:13:10|519.35|517.45|518.38|516.48|519.35|517.45|518.34|516.44|26
1732191200000|2024-11-21 12:13:20|518.4|516.5|518.25|516.35|518.43|516.53|518.25|516.35|17
1732191210000|2024-11-21 12:13:30|518.24|516.34|517.97|516.07|518.24|516.34|517.94|516.04|18
1732191220000|2024-11-21 12:13:40|517.98|516.08|517.67|515.77|517.99|516.09|517.65|515.75|18
1732191230000|2024-11-21 12:13:50|517.66|515.76|517.48|515.58|517.68|515.78|517.41|515.51|13
1732191240000|2024-11-21 12:14:00|517.66|515.76|517.61|515.71|517.68|515.78|517.61|515.71|12
1732191250000|2024-11-21 12:14:10|517.52|515.62|517.36|515.46|517.52|515.62|517.36|515.46|13
1732191260000|2024-11-21 12:14:20|517.35|515.45|516.89|514.99|517.35|515.45|516.89|514.99|19
1732191270000|2024-11-21 12:14:30|516.88|514.98|517.09|515.19|517.09|515.19|516.71|514.81|16
1732191280000|2024-11-21 12:14:40|517.1|515.2|516.72|514.82|517.12|515.22|516.72|514.82|12
1732191290000|2024-11-21 12:14:50|516.84|514.94|516.48|514.58|516.84|514.94|516.48|514.58|23
1732191300000|2024-11-21 12:15:00|516.71|514.81|516.58|514.68|516.78|514.88|516.58|514.68|15
1732191310000|2024-11-21 12:15:10|516.59|514.69|516.63|514.73|516.66|514.76|516.5|514.6|9
1732191320000|2024-11-21 12:15:20|516.69|514.79|516.84|514.94|516.89|514.99|516.65|514.75|16
1732191330000|2024-11-21 12:15:30|516.83|514.93|515.38|513.48|516.83|514.93|515.28|513.38|22
1732191340000|2024-11-21 12:15:40|515.4|513.5|515.46|513.56|515.46|513.56|515.39|513.49|15
1732191350000|2024-11-21 12:15:50|515.47|513.57|515.39|513.49|515.48|513.58|515.38|513.48|14
1732191360000|2024-11-21 12:16:00|515.4|513.5|514.5|512.6|515.4|513.5|514.09|512.19|23
1732191370000|2024-11-21 12:16:10|514.49|512.59|512.47|510.57|514.49|512.59|512.47|510.57|32
1732191380000|2024-11-21 12:16:20|512.48|510.58|511.09|509.19|512.48|510.58|511.04|509.14|24
1732191390000|2024-11-21 12:16:30|510.37|508.47|509.74|507.84|510.37|508.47|509.74|507.84|20
1732191400000|2024-11-21 12:16:40|509.75|507.85|509.57|507.67|509.75|507.85|509.33|507.43|21
1732191410000|2024-11-21 12:16:50|509.58|507.68|509.77|507.87|509.77|507.87|509.49|507.59|22
1732191420000|2024-11-21 12:17:00|509.78|507.88|509.92|508.02|509.92|508.02|509.72|507.82|17
1732191430000|2024-11-21 12:17:10|509.93|508.03|509.36|507.46|509.94|508.04|509.05|507.15|27
1732191440000|2024-11-21 12:17:20|509.37|507.47|509.84|507.94|509.84|507.94|509.37|507.47|28
1732191450000|2024-11-21 12:17:30|509.85|507.95|509.94|508.04|509.94|508.04|509.68|507.78|26
1732191460000|2024-11-21 12:17:40|509.95|508.05|510.64|508.74|510.64|508.74|509.95|508.05|26
1732191470000|2024-11-21 12:17:50|510.65|508.75|510.91|509.01|510.91|509.01|510.65|508.75|22
1732191480000|2024-11-21 12:18:00|511.26|509.36|510.93|509.03|511.27|509.37|510.93|509.03|20
1732191490000|2024-11-21 12:18:10|510.94|509.04|510.7|508.8|510.94|509.04|510.67|508.77|13
1732191500000|2024-11-21 12:18:20|510.71|508.81|510.9|509|511.02|509.12|510.71|508.81|17
1732191510000|2024-11-21 12:18:30|510.89|508.99|510.33|508.43|510.89|508.99|510.33|508.43|23
1732191520000|2024-11-21 12:18:40|510.34|508.44|509.4|507.5|510.34|508.44|509.13|507.23|27
1732191530000|2024-11-21 12:18:50|509.41|507.51|510.18|508.28|510.18|508.28|509.41|507.51|31
1732191540000|2024-11-21 12:19:00|510.19|508.29|510.09|508.19|510.27|508.37|510.05|508.15|19
1732191550000|2024-11-21 12:19:10|510.11|508.21|509.12|507.22|510.11|508.21|509.12|507.22|25
1732191560000|2024-11-21 12:19:20|509.11|507.21|508.67|506.77|509.11|507.21|508.65|506.75|21
1732191570000|2024-11-21 12:19:30|508.66|506.76|508.18|506.28|508.66|506.76|508.18|506.28|9
1732191580000|2024-11-21 12:19:40|508.16|506.26|508.91|507.01|508.91|507.01|507.95|506.05|20
1732191590000|2024-11-21 12:19:50|509.2|507.3|509.61|507.71|509.61|507.71|509.16|507.26|26
1732191600000|2024-11-21 12:20:00|509.48|507.58|509.08|507.18|509.7|507.8|509.06|507.16|23
1732191610000|2024-11-21 12:20:10|509.09|507.19|508.91|507.01|509.09|507.19|508.86|506.96|20
1732191620000|2024-11-21 12:20:20|508.9|507|508.03|506.13|508.9|507|507.98|506.08|24
1732191630000|2024-11-21 12:20:30|508.04|506.14|509.27|507.37|509.27|507.37|508.04|506.14|27
1732191640000|2024-11-21 12:20:40|509.4|507.5|510.62|508.72|510.62|508.72|509.4|507.5|33
1732191650000|2024-11-21 12:20:50|510.63|508.73|510.56|508.66|510.71|508.81|510.48|508.58|26
1732191660000|2024-11-21 12:21:00|510.57|508.67|511.13|509.23|511.13|509.23|510.57|508.67|22
1732191670000|2024-11-21 12:21:10|511.14|509.24|511.8|509.9|511.9|510|511.14|509.24|29
1732191680000|2024-11-21 12:21:20|511.81|509.91|512.45|510.55|512.45|510.55|511.81|509.91|21
1732191690000|2024-11-21 12:21:30|512.46|510.56|512.38|510.48|512.51|510.61|512.31|510.41|21
1732191700000|2024-11-21 12:21:40|512.43|510.53|513.35|511.45|513.36|511.46|512.43|510.53|24
1732191710000|2024-11-21 12:21:50|513.36|511.46|513.03|511.13|513.36|511.46|512.97|511.07|20
1732191720000|2024-11-21 12:22:00|513.05|511.15|514.12|512.22|514.12|512.22|513.05|511.15|23
1732191730000|2024-11-21 12:22:10|514.17|512.27|513.96|512.06|514.47|512.57|513.96|512.06|24
1732191740000|2024-11-21 12:22:20|513.97|512.07|515.32|513.42|515.35|513.45|513.97|512.07|24
1732191750000|2024-11-21 12:22:30|515.33|513.43|515.84|513.94|515.88|513.98|515.33|513.43|28
1732191760000|2024-11-21 12:22:40|515.83|513.93|515.98|514.08|515.98|514.08|515.68|513.78|18
1732191770000|2024-11-21 12:22:50|515.97|514.07|516.02|514.12|516.31|514.41|515.96|514.06|23
1732191780000|2024-11-21 12:23:00|516.01|514.11|514.43|512.53|516.01|514.11|514.42|512.52|27
1732191790000|2024-11-21 12:23:10|514.44|512.54|514.23|512.33|514.67|512.77|514.23|512.33|22
1732191800000|2024-11-21 12:23:20|514.24|512.34|514.4|512.5|514.4|512.5|514.23|512.33|20
1732191810000|2024-11-21 12:23:30|514.45|512.55|514.41|512.51|514.72|512.82|514.41|512.51|25
1732191820000|2024-11-21 12:23:40|514.47|512.57|514.42|512.52|514.5|512.6|514.37|512.47|13
1732191830000|2024-11-21 12:23:50|514.43|512.53|514.68|512.78|514.69|512.79|514.43|512.53|18
1732191840000|2024-11-21 12:24:00|514.69|512.79|515.12|513.22|515.14|513.24|514.68|512.78|15
1732191850000|2024-11-21 12:24:10|515.09|513.19|514.8|512.9|515.09|513.19|514.78|512.88|17
1732191860000|2024-11-21 12:24:20|514.81|512.91|515.08|513.18|515.13|513.23|514.81|512.91|18
1732191870000|2024-11-21 12:24:30|515.07|513.17|514.84|512.94|515.07|513.17|514.81|512.91|20
1732191880000|2024-11-21 12:24:40|514.85|512.95|515.17|513.27|515.17|513.27|514.84|512.94|7
1732191890000|2024-11-21 12:24:50|515.18|513.28|515.72|513.82|515.8|513.9|515.18|513.28|22
1732191900000|2024-11-21 12:25:00|515.78|513.88|515.6|513.7|516.25|514.35|515.6|513.7|26
1732191910000|2024-11-21 12:25:10|515.61|513.71|513.35|511.45|515.61|513.71|513.34|511.44|27
1732191920000|2024-11-21 12:25:20|513.41|511.51|514.18|512.28|514.18|512.28|513.41|511.51|18
1732191930000|2024-11-21 12:25:30|514.25|512.35|513.75|511.85|514.25|512.35|513.62|511.72|23
1732191940000|2024-11-21 12:25:40|513.76|511.86|513.48|511.58|513.76|511.86|513.47|511.57|20
1732191950000|2024-11-21 12:25:50|513.47|511.57|512.31|510.41|513.56|511.66|512.31|510.41|18
1732191960000|2024-11-21 12:26:00|512.34|510.44|512.5|510.6|512.5|510.6|512.3|510.4|22
1732191970000|2024-11-21 12:26:10|512.56|510.66|513.11|511.21|513.11|511.21|512.56|510.66|17
1732191980000|2024-11-21 12:26:20|513.12|511.22|513.7|511.8|513.7|511.8|513.12|511.22|24
1732191990000|2024-11-21 12:26:30|513.71|511.81|513.82|511.92|513.82|511.92|513.71|511.81|14
1732192000000|2024-11-21 12:26:40|513.83|511.93|514.08|512.18|514.1|512.2|513.83|511.93|16
1732192010000|2024-11-21 12:26:50|513.88|511.98|511.96|510.06|513.88|511.98|511.96|510.06|18
1732192020000|2024-11-21 12:27:00|511.97|510.07|513.03|511.13|513.03|511.13|511.97|510.07|26
1732192030000|2024-11-21 12:27:10|513.04|511.14|513.44|511.54|513.44|511.54|513.04|511.14|23
1732192040000|2024-11-21 12:27:20|513.45|511.55|513.16|511.26|513.62|511.72|513.16|511.26|23
1732192050000|2024-11-21 12:27:30|513.15|511.25|512.38|510.48|513.29|511.39|512.38|510.48|17
1732192060000|2024-11-21 12:27:40|512.39|510.49|512.05|510.15|512.39|510.49|512.05|510.15|11
1732192070000|2024-11-21 12:27:50|512.04|510.14|511.17|509.27|512.04|510.14|511.01|509.11|23
1732192080000|2024-11-21 12:28:00|511.2|509.3|510.48|508.58|511.96|510.06|510.48|508.58|25
1732192090000|2024-11-21 12:28:10|510.49|508.59|510.66|508.76|510.81|508.91|510.48|508.58|24
1732192100000|2024-11-21 12:28:20|510.67|508.77|510.36|508.46|510.67|508.77|510.33|508.43|16
1732192110000|2024-11-21 12:28:30|510.37|508.47|510.37|508.47|510.44|508.54|510.35|508.45|17
1732192120000|2024-11-21 12:28:40|510.38|508.48|509.72|507.82|510.39|508.49|508.87|506.97|30
1732192130000|2024-11-21 12:28:50|509.73|507.83|509.81|507.91|509.82|507.92|509.38|507.48|25
1732192140000|2024-11-21 12:29:00|509.85|507.95|509.92|508.02|510.14|508.24|509.85|507.95|24
1732192150000|2024-11-21 12:29:10|509.93|508.03|508.64|506.74|509.97|508.07|508.56|506.66|20
1732192160000|2024-11-21 12:29:20|508.63|506.73|508.08|506.18|508.63|506.73|507.98|506.08|22
1732192170000|2024-11-21 12:29:30|508.09|506.19|506.86|504.96|508.09|506.19|506.81|504.91|23
1732192180000|2024-11-21 12:29:40|506.87|504.97|507.63|505.73|507.63|505.73|506.87|504.97|29
1732192190000|2024-11-21 12:29:50|507.64|505.74|507.43|505.53|507.93|506.03|507.43|505.53|23
1732192200000|2024-11-21 12:30:00|507.42|505.52|507.94|506.04|507.94|506.04|507.42|505.52|23
1732192210000|2024-11-21 12:30:10|508.12|506.22|508.89|506.99|508.89|506.99|508.12|506.22|31
1732192220000|2024-11-21 12:30:20|508.9|507|509.88|507.98|509.88|507.98|508.9|507|34
1732192230000|2024-11-21 12:30:30|509.89|507.99|509.87|507.97|509.89|507.99|509.79|507.89|13
1732192240000|2024-11-21 12:30:40|509.82|507.92|509.83|507.93|509.96|508.06|509.61|507.71|23
1732192250000|2024-11-21 12:30:50|509.81|507.91|509.69|507.79|509.85|507.95|509.66|507.76|16
1732192260000|2024-11-21 12:31:00|509.63|507.73|508.95|507.05|509.63|507.73|508.95|507.05|15
1732192270000|2024-11-21 12:31:10|508.93|507.03|508.68|506.78|509.01|507.11|508.68|506.78|18
1732192280000|2024-11-21 12:31:20|508.69|506.79|508.01|506.11|508.69|506.79|508|506.1|18
1732192290000|2024-11-21 12:31:30|507.94|506.04|506.85|504.95|507.94|506.04|506.85|504.95|16
1732192300000|2024-11-21 12:31:40|506.86|504.96|507.44|505.54|507.44|505.54|506.61|504.71|21
1732192310000|2024-11-21 12:31:50|507.45|505.55|507.7|505.8|507.77|505.87|507.45|505.55|25
1732192320000|2024-11-21 12:32:00|507.71|505.81|508.47|506.57|508.52|506.62|507.71|505.81|24
1732192330000|2024-11-21 12:32:10|508.48|506.58|508.93|507.03|509.03|507.13|508.48|506.58|22
1732192340000|2024-11-21 12:32:20|508.91|507.01|509.54|507.64|509.69|507.79|508.88|506.98|26
1732192350000|2024-11-21 12:32:30|509.53|507.63|509.78|507.88|509.79|507.89|509.52|507.62|24
1732192360000|2024-11-21 12:32:40|509.77|507.87|509.43|507.53|509.89|507.99|509.43|507.53|22
1732192370000|2024-11-21 12:32:50|509.42|507.52|508.56|506.66|509.42|507.52|508.56|506.66|19
1732192380000|2024-11-21 12:33:00|508.75|506.85|508.81|506.91|508.82|506.92|508.62|506.72|15
1732192390000|2024-11-21 12:33:10|508.82|506.92|508.49|506.59|508.9|507|508.47|506.57|12
1732192400000|2024-11-21 12:33:20|508.27|506.37|507.5|505.6|508.27|506.37|507.49|505.59|13
1732192410000|2024-11-21 12:33:30|507.49|505.59|507.68|505.78|507.68|505.78|507.43|505.53|21
1732192420000|2024-11-21 12:33:40|507.69|505.79|508.62|506.72|508.65|506.75|507.69|505.79|26
1732192430000|2024-11-21 12:33:50|508.63|506.73|508.72|506.82|508.84|506.94|508.63|506.73|24
1732192440000|2024-11-21 12:34:00|508.71|506.81|508.44|506.54|508.93|507.03|508.19|506.29|30
1732192450000|2024-11-21 12:34:10|508.29|506.39|508.22|506.32|508.32|506.42|508.2|506.3|22
1732192460000|2024-11-21 12:34:20|507.74|505.84|506.63|504.73|507.74|505.84|506.43|504.53|17
1732192470000|2024-11-21 12:34:30|506.64|504.74|505.81|503.91|506.64|504.74|505.81|503.91|23
1732192480000|2024-11-21 12:34:40|505.88|503.98|506.11|504.21|506.11|504.21|505.34|503.44|21
1732192490000|2024-11-21 12:34:50|506.07|504.17|505.4|503.5|506.13|504.23|505.4|503.5|20
1732192500000|2024-11-21 12:35:00|505.53|503.63|505.28|503.38|505.53|503.63|504.82|502.92|25
1732192510000|2024-11-21 12:35:10|505.3|503.4|505.18|503.28|505.42|503.52|505.01|503.11|18
1732192520000|2024-11-21 12:35:20|505.07|503.17|505.41|503.51|505.47|503.57|505|503.1|14
1732192530000|2024-11-21 12:35:30|505.42|503.52|504.81|502.91|505.42|503.52|504.81|502.91|14
1732192540000|2024-11-21 12:35:40|504.83|502.93|503.36|501.46|504.83|502.93|503.28|501.38|21
1732192550000|2024-11-21 12:35:50|503.35|501.45|503.58|501.68|503.62|501.72|503.35|501.45|19
1732192560000|2024-11-21 12:36:00|503.4|501.5|503.61|501.71|503.83|501.93|503.3|501.4|22
1732192570000|2024-11-21 12:36:10|503.62|501.72|503.1|501.2|503.68|501.78|503.1|501.2|19
1732192580000|2024-11-21 12:36:20|503.17|501.27|502.97|501.07|503.17|501.27|502.97|501.07|9
1732192590000|2024-11-21 12:36:30|502.98|501.08|503.26|501.36|503.26|501.36|502.98|501.08|11
1732192600000|2024-11-21 12:36:40|503.27|501.37|503.6|501.7|503.6|501.7|503.27|501.37|14
1732192610000|2024-11-21 12:36:50|503.61|501.71|503.34|501.44|503.83|501.93|503.33|501.43|20
1732192620000|2024-11-21 12:37:00|503.42|501.52|504.35|502.45|504.35|502.45|503.42|501.52|22
1732192630000|2024-11-21 12:37:10|504.48|502.58|504.9|503|505.09|503.19|504.48|502.58|28
1732192640000|2024-11-21 12:37:20|504.87|502.97|505.1|503.2|505.1|503.2|504.8|502.9|16
1732192650000|2024-11-21 12:37:30|505.21|503.31|504.76|502.86|505.66|503.76|504.76|502.86|24
1732192660000|2024-11-21 12:37:40|504.75|502.85|504.21|502.31|504.77|502.87|504.2|502.3|26
1732192670000|2024-11-21 12:37:50|504.22|502.32|504.55|502.65|504.55|502.65|504.22|502.32|8
1732192680000|2024-11-21 12:38:00|504.56|502.66|504.69|502.79|504.76|502.86|504.56|502.66|12
1732192690000|2024-11-21 12:38:10|504.68|502.78|504.32|502.42|504.68|502.78|504.32|502.42|11
1732192700000|2024-11-21 12:38:20|504.23|502.33|503.76|501.86|504.23|502.33|503.76|501.86|22
1732192710000|2024-11-21 12:38:30|503.75|501.85|503.93|502.03|503.94|502.04|503.75|501.85|7
1732192720000|2024-11-21 12:38:40|503.94|502.04|503.65|501.75|503.94|502.04|503.65|501.75|13
1732192730000|2024-11-21 12:38:50|503.64|501.74|503.32|501.42|503.65|501.75|503.31|501.41|14
1732192740000|2024-11-21 12:39:00|503.33|501.43|503.97|502.07|503.97|502.07|503.33|501.43|20
1732192750000|2024-11-21 12:39:10|503.98|502.08|504.36|502.46|504.36|502.46|503.98|502.08|19
1732192760000|2024-11-21 12:39:20|504.37|502.47|504.32|502.42|504.37|502.47|504.32|502.42|10
1732192770000|2024-11-21 12:39:30|504.23|502.33|504.25|502.35|504.32|502.42|504.22|502.32|9
1732192780000|2024-11-21 12:39:40|504.24|502.34|504.78|502.88|504.9|503|504.24|502.34|23
1732192790000|2024-11-21 12:39:50|504.77|502.87|505.41|503.51|505.41|503.51|504.63|502.73|31
1732192800000|2024-11-21 12:40:00|505.42|503.52|505.02|503.12|505.5|503.6|505.02|503.12|18
1732192810000|2024-11-21 12:40:10|505.01|503.11|504.77|502.87|505.02|503.12|504.74|502.84|9
1732192820000|2024-11-21 12:40:20|504.99|503.09|505.18|503.28|505.18|503.28|504.98|503.08|20
1732192830000|2024-11-21 12:40:30|505.19|503.29|505.68|503.78|505.74|503.84|505.19|503.29|22
1732192840000|2024-11-21 12:40:40|505.67|503.77|504.95|503.05|505.67|503.77|504.95|503.05|18
1732192850000|2024-11-21 12:40:50|504.88|502.98|505.38|503.48|505.38|503.48|504.88|502.98|22
1732192860000|2024-11-21 12:41:00|505.34|503.44|505.09|503.19|505.53|503.63|504.91|503.01|16
1732192870000|2024-11-21 12:41:10|505.07|503.17|505.18|503.28|505.18|503.28|505.07|503.17|13
1732192880000|2024-11-21 12:41:20|505.17|503.27|504.53|502.63|505.17|503.27|504.53|502.63|19
1732192890000|2024-11-21 12:41:30|504.52|502.62|504.24|502.34|504.7|502.8|504.21|502.31|17
1732192900000|2024-11-21 12:41:40|504.25|502.35|504.44|502.54|504.85|502.95|504.25|502.35|23
1732192910000|2024-11-21 12:41:50|504.36|502.46|504.02|502.12|504.4|502.5|503.84|501.94|15
1732192920000|2024-11-21 12:42:00|504.03|502.13|504.22|502.32|504.25|502.35|504.03|502.13|11
1732192930000|2024-11-21 12:42:10|504.21|502.31|504.23|502.33|504.23|502.33|504.21|502.31|3
1732192940000|2024-11-21 12:42:20|504.22|502.32|504.55|502.65|504.55|502.65|504.13|502.23|11
1732192950000|2024-11-21 12:42:30|504.56|502.66|504.5|502.6|504.56|502.66|504.5|502.6|10
1732192960000|2024-11-21 12:42:40|504.49|502.59|504.33|502.43|504.49|502.59|504.3|502.4|10
1732192970000|2024-11-21 12:42:50|504.35|502.45|504.53|502.63|504.53|502.63|504.33|502.43|12
1732192980000|2024-11-21 12:43:00|504.54|502.64|504.43|502.53|504.54|502.64|504.2|502.3|16
1732192990000|2024-11-21 12:43:10|504.6|502.7|504.49|502.59|504.6|502.7|504.49|502.59|12
1732193000000|2024-11-21 12:43:20|504.47|502.57|504.34|502.44|504.49|502.59|504.34|502.44|6
1732193010000|2024-11-21 12:43:30|504.35|502.45|504.39|502.49|504.4|502.5|504.35|502.45|13
1732193020000|2024-11-21 12:43:40|504.4|502.5|504.32|502.42|504.41|502.51|504.32|502.42|8
1732193030000|2024-11-21 12:43:50|504.26|502.36|503.36|501.46|504.27|502.37|503.35|501.45|26
1732193040000|2024-11-21 12:44:00|503.37|501.47|503.43|501.53|503.72|501.82|503.37|501.47|21
1732193050000|2024-11-21 12:44:10|503.38|501.48|502.91|501.01|503.53|501.63|502.89|500.99|20
1732193060000|2024-11-21 12:44:20|502.92|501.02|503.86|501.96|503.86|501.96|502.92|501.02|33
1732193070000|2024-11-21 12:44:30|503.87|501.97|503.04|501.14|503.88|501.98|503.02|501.12|16
1732193080000|2024-11-21 12:44:40|502.99|501.09|502.5|500.6|502.99|501.09|502.21|500.31|25
1732193090000|2024-11-21 12:44:50|502.51|500.61|502.02|500.12|502.51|500.61|501.99|500.09|16
1732193100000|2024-11-21 12:45:00|501.97|500.07|502.21|500.31|502.21|500.31|501.84|499.94|25
1732193110000|2024-11-21 12:45:10|502.22|500.32|501.34|499.44|502.25|500.35|501.33|499.43|24
1732193120000|2024-11-21 12:45:20|501.35|499.45|501.74|499.84|501.83|499.93|501.35|499.45|19
1732193130000|2024-11-21 12:45:30|501.76|499.86|501.9|500|501.93|500.03|501.76|499.86|15
1732193140000|2024-11-21 12:45:40|501.89|499.99|502.78|500.88|502.78|500.88|501.89|499.99|23
1732193150000|2024-11-21 12:45:50|502.79|500.89|503.18|501.28|503.3|501.4|502.79|500.89|20
1732193160000|2024-11-21 12:46:00|503.19|501.29|503.75|501.85|503.75|501.85|503.19|501.29|27
1732193170000|2024-11-21 12:46:10|503.72|501.82|504|502.1|504|502.1|503.64|501.74|19
1732193180000|2024-11-21 12:46:20|503.99|502.09|503.58|501.68|504.01|502.11|503.58|501.68|9
1732193190000|2024-11-21 12:46:30|503.59|501.69|503.84|501.94|503.84|501.94|503.4|501.5|15
1732193200000|2024-11-21 12:46:40|503.85|501.95|504.31|502.41|504.31|502.41|503.85|501.95|9
1732193210000|2024-11-21 12:46:50|504.32|502.42|504.9|503|504.9|503|504.32|502.42|18
1732193220000|2024-11-21 12:47:00|504.89|502.99|504.66|502.76|505.11|503.21|504.66|502.76|18
1732193230000|2024-11-21 12:47:10|504.68|502.78|505.29|503.39|505.29|503.39|504.65|502.75|14
1732193240000|2024-11-21 12:47:20|505.28|503.38|505.06|503.16|505.6|503.7|505.06|503.16|21
1732193250000|2024-11-21 12:47:30|504.87|502.97|503.97|502.07|504.92|503.02|503.97|502.07|18
1732193260000|2024-11-21 12:47:40|503.98|502.08|504.09|502.19|504.09|502.19|503.98|502.08|14
1732193270000|2024-11-21 12:47:50|504|502.1|504.07|502.17|504.07|502.17|503.77|501.87|22
1732193280000|2024-11-21 12:48:00|504.11|502.21|503.88|501.98|504.11|502.21|503.62|501.72|20
1732193290000|2024-11-21 12:48:10|504.04|502.14|504.49|502.59|504.49|502.59|504.04|502.14|19
1732193300000|2024-11-21 12:48:20|504.61|502.71|504.81|502.91|504.92|503.02|504.61|502.71|16
1732193310000|2024-11-21 12:48:30|504.91|503.01|504.74|502.84|504.91|503.01|504.74|502.84|10
1732193320000|2024-11-21 12:48:40|504.61|502.71|504.11|502.21|504.61|502.71|504.11|502.21|14
1732193330000|2024-11-21 12:48:50|504.1|502.2|504.24|502.34|504.73|502.83|504.1|502.2|19
1732193340000|2024-11-21 12:49:00|504.23|502.33|503.74|501.84|504.24|502.34|503.74|501.84|18
1732193350000|2024-11-21 12:49:10|503.73|501.83|503.43|501.53|503.73|501.83|503.37|501.47|23
1732193360000|2024-11-21 12:49:20|503.42|501.52|503.34|501.44|503.42|501.52|503.33|501.43|12
1732193370000|2024-11-21 12:49:30|503.35|501.45|503|501.1|503.6|501.7|503|501.1|21
1732193380000|2024-11-21 12:49:40|502.99|501.09|503.4|501.5|503.4|501.5|502.98|501.08|16
1732193390000|2024-11-21 12:49:50|503.41|501.51|503.08|501.18|503.41|501.51|503.05|501.15|21
1732193400000|2024-11-21 12:50:00|503.09|501.19|502.04|500.14|503.25|501.35|502.04|500.14|21
1732193410000|2024-11-21 12:50:10|502.03|500.13|501.25|499.35|502.03|500.13|501.24|499.34|25
1732193420000|2024-11-21 12:50:20|501.23|499.33|502.56|500.66|502.57|500.67|501.23|499.33|25
1732193430000|2024-11-21 12:50:30|502.55|500.65|502.46|500.56|502.55|500.65|502.46|500.56|13
1732193440000|2024-11-21 12:50:40|501.31|499.41|500.28|498.38|501.31|499.41|500.04|498.14|22
1732193450000|2024-11-21 12:50:50|499.47|497.57|499|497.1|499.47|497.57|498.95|497.05|9
1732193460000|2024-11-21 12:51:00|499.27|497.37|500.08|498.18|500.08|498.18|499.27|497.37|25
1732193470000|2024-11-21 12:51:10|500.1|498.2|500.33|498.43|500.6|498.7|500.06|498.16|24
1732193480000|2024-11-21 12:51:20|500.35|498.45|501.11|499.21|501.12|499.22|500.22|498.32|19
1732193490000|2024-11-21 12:51:30|501.12|499.22|501.26|499.36|501.26|499.36|501.12|499.22|21
1732193500000|2024-11-21 12:51:40|501.24|499.34|501.17|499.27|501.26|499.36|501.02|499.12|16
1732193510000|2024-11-21 12:51:50|501.18|499.28|501.39|499.49|501.39|499.49|501.18|499.28|17
1732193520000|2024-11-21 12:52:00|501.4|499.5|501.23|499.33|501.59|499.69|501.23|499.33|19
1732193530000|2024-11-21 12:52:10|501.14|499.24|502.05|500.15|502.05|500.15|500.52|498.62|21
1732193540000|2024-11-21 12:52:20|502.04|500.14|501.46|499.56|502.04|500.14|501.46|499.56|21
1732193550000|2024-11-21 12:52:30|501.45|499.55|502.41|500.51|502.41|500.51|501.44|499.54|15
1732193560000|2024-11-21 12:52:40|502.31|500.41|502.22|500.32|502.44|500.54|502.21|500.31|22
1732193570000|2024-11-21 12:52:50|502.28|500.38|503.43|501.53|503.43|501.53|502.27|500.37|22
1732193580000|2024-11-21 12:53:00|503.45|501.55|502.53|500.63|503.45|501.55|502.51|500.61|19
1732193590000|2024-11-21 12:53:10|502.54|500.64|502.37|500.47|502.99|501.09|502.37|500.47|22
1732193600000|2024-11-21 12:53:20|502.36|500.46|502.34|500.44|502.41|500.51|502.3|500.4|16
1732193610000|2024-11-21 12:53:30|502.33|500.43|501.39|499.49|502.33|500.43|501.39|499.49|24
1732193620000|2024-11-21 12:53:40|501.41|499.51|501.45|499.55|501.45|499.55|501.39|499.49|15
1732193630000|2024-11-21 12:53:50|501.44|499.54|500.76|498.86|501.44|499.54|500.76|498.86|25
1732193640000|2024-11-21 12:54:00|500.75|498.85|500.25|498.35|500.79|498.89|500.25|498.35|25
1732193650000|2024-11-21 12:54:10|500.24|498.34|500.09|498.19|500.24|498.34|500.09|498.19|18
1732193660000|2024-11-21 12:54:20|500.08|498.18|499.9|498|500.08|498.18|499.9|498|17
1732193670000|2024-11-21 12:54:30|499.83|497.93|500.14|498.24|500.14|498.24|499.58|497.68|21
1732193680000|2024-11-21 12:54:40|500.13|498.23|500.55|498.65|500.61|498.71|500.13|498.23|22
1732193690000|2024-11-21 12:54:50|500.54|498.64|500.65|498.75|500.8|498.9|500.53|498.63|16
1732193700000|2024-11-21 12:55:00|500.72|498.82|500.9|499|500.93|499.03|500.7|498.8|16
1732193710000|2024-11-21 12:55:10|500.89|498.99|500.51|498.61|500.89|498.99|500.38|498.48|19
1732193720000|2024-11-21 12:55:20|500.37|498.47|500.24|498.34|500.37|498.47|500.24|498.34|17
1732193730000|2024-11-21 12:55:30|500.23|498.33|499.82|497.92|500.23|498.33|499.81|497.91|24
1732193740000|2024-11-21 12:55:40|500.46|498.56|500.13|498.23|500.46|498.56|500.11|498.21|24
1732193750000|2024-11-21 12:55:50|500.12|498.22|499.77|497.87|500.12|498.22|499.61|497.71|24
1732193760000|2024-11-21 12:56:00|499.89|497.99|500.23|498.33|500.29|498.39|499.89|497.99|22
1732193770000|2024-11-21 12:56:10|500.24|498.34|500.12|498.22|500.4|498.5|500.12|498.22|22
1732193780000|2024-11-21 12:56:20|500.11|498.21|499.63|497.73|500.11|498.21|499.63|497.73|28
1732193790000|2024-11-21 12:56:30|499.62|497.72|499.24|497.34|499.62|497.72|499.2|497.3|23
1732193800000|2024-11-21 12:56:40|499.18|497.28|499.35|497.45|499.35|497.45|499.16|497.26|19
1732193810000|2024-11-21 12:56:50|499.34|497.44|499.27|497.37|499.36|497.46|499.27|497.37|11
1732193820000|2024-11-21 12:57:00|499.26|497.36|499.28|497.38|499.41|497.51|499.25|497.35|12
1732193830000|2024-11-21 12:57:10|499.29|497.39|499.95|498.05|500.06|498.16|499.29|497.39|30
1732193840000|2024-11-21 12:57:20|499.93|498.03|499.39|497.49|499.93|498.03|499.39|497.49|20
1732193850000|2024-11-21 12:57:30|499.4|497.5|500.08|498.18|500.08|498.18|499.37|497.47|22
1732193860000|2024-11-21 12:57:40|500.09|498.19|500.16|498.26|500.3|498.4|500.08|498.18|22
1732193870000|2024-11-21 12:57:50|500.15|498.25|499.84|497.94|500.17|498.27|499.83|497.93|18
1732193880000|2024-11-21 12:58:00|499.83|497.93|499.71|497.81|499.94|498.04|499.71|497.81|19
1732193890000|2024-11-21 12:58:10|499.72|497.82|499.24|497.34|499.73|497.83|499.23|497.33|21
1732193900000|2024-11-21 12:58:20|499.3|497.4|499.04|497.14|499.3|497.4|499.04|497.14|20
1732193910000|2024-11-21 12:58:30|499.03|497.13|498.34|496.44|499.03|497.13|498.34|496.44|22
1732193920000|2024-11-21 12:58:40|498.33|496.43|498.23|496.33|498.34|496.44|498.18|496.28|15
1732193930000|2024-11-21 12:58:50|498.22|496.32|498.11|496.21|498.23|496.33|498.07|496.17|16
1732193940000|2024-11-21 12:59:00|498.1|496.2|498.11|496.21|498.19|496.29|497.84|495.94|23
1732193950000|2024-11-21 12:59:10|498.1|496.2|498.1|496.2|498.17|496.27|498.05|496.15|16
1732193960000|2024-11-21 12:59:20|498.19|496.29|498.02|496.12|498.36|496.46|498.02|496.12|28
1732193970000|2024-11-21 12:59:30|498.01|496.11|497.93|496.03|498.01|496.11|497.93|496.03|14
1732193980000|2024-11-21 12:59:40|497.81|495.91|497.7|495.8|497.81|495.91|497.7|495.8|16
1732193990000|2024-11-21 12:59:50|497.67|495.77|497.41|495.51|497.67|495.77|497.41|495.51|10
1732194000000|2024-11-21 13:00:00|497.42|495.52|498.36|496.46|498.36|496.46|497.41|495.51|20
1732194010000|2024-11-21 13:00:10|498.34|496.44|498.14|496.24|498.34|496.44|498.11|496.21|14
1732194020000|2024-11-21 13:00:20|498.15|496.25|499.1|497.2|499.11|497.21|498.15|496.25|23
1732194030000|2024-11-21 13:00:30|499.11|497.21|499.81|497.91|499.81|497.91|499.11|497.21|24
1732194040000|2024-11-21 13:00:40|499.84|497.94|499.88|497.98|499.88|497.98|499.84|497.94|4
1732194050000|2024-11-21 13:00:50|499.89|497.99|500.18|498.28|500.25|498.35|499.89|497.99|28
1732194060000|2024-11-21 13:01:00|500.16|498.26|499.77|497.87|500.16|498.26|499.77|497.87|22
1732194070000|2024-11-21 13:01:10|499.71|497.81|498.92|497.02|499.71|497.81|498.92|497.02|16
1732194080000|2024-11-21 13:01:20|498.91|497.01|498.72|496.82|498.92|497.02|498.59|496.69|21
1732194090000|2024-11-21 13:01:30|498.73|496.83|499.13|497.23|499.35|497.45|498.73|496.83|18
1732194100000|2024-11-21 13:01:40|499.12|497.22|499.95|498.05|499.95|498.05|499.09|497.19|17
1732194110000|2024-11-21 13:01:50|499.94|498.04|499.68|497.78|499.95|498.05|499.68|497.78|17
1732194120000|2024-11-21 13:02:00|499.61|497.71|500.04|498.14|500.04|498.14|499.42|497.52|15
1732194130000|2024-11-21 13:02:10|500.12|498.22|499.88|497.98|500.12|498.22|499.87|497.97|17
1732194140000|2024-11-21 13:02:20|499.75|497.85|499.72|497.82|499.75|497.85|499.64|497.74|16
1732194150000|2024-11-21 13:02:30|499.73|497.83|500.17|498.27|500.18|498.28|499.69|497.79|19
1732194160000|2024-11-21 13:02:40|500.16|498.26|500.07|498.17|500.22|498.32|500.07|498.17|15
1732194170000|2024-11-21 13:02:50|500.06|498.16|499.81|497.91|500.06|498.16|499.81|497.91|19
1732194180000|2024-11-21 13:03:00|499.84|497.94|499.82|497.92|499.84|497.94|499.76|497.86|15
1732194190000|2024-11-21 13:03:10|499.89|497.99|500.83|498.93|500.83|498.93|499.88|497.98|19
1732194200000|2024-11-21 13:03:20|500.82|498.92|501.5|499.6|501.79|499.89|500.82|498.92|25
1732194210000|2024-11-21 13:03:30|501.49|499.59|501.22|499.32|501.54|499.64|501.22|499.32|19
1732194220000|2024-11-21 13:03:40|501.24|499.34|500.64|498.74|501.24|499.34|500.64|498.74|15
1732194230000|2024-11-21 13:03:50|500.92|499.02|501.19|499.29|501.25|499.35|500.92|499.02|16
1732194240000|2024-11-21 13:04:00|501.18|499.28|500.92|499.02|501.18|499.28|500.92|499.02|15
1732194250000|2024-11-21 13:04:10|500.9|499|500.28|498.38|500.9|499|500.27|498.37|20
1732194260000|2024-11-21 13:04:20|500.27|498.37|499.95|498.05|500.33|498.43|499.95|498.05|22
1732194270000|2024-11-21 13:04:30|499.94|498.04|500.06|498.16|500.07|498.17|499.88|497.98|13
1732194280000|2024-11-21 13:04:40|500.05|498.15|499.8|497.9|500.16|498.26|499.8|497.9|23
1732194290000|2024-11-21 13:04:50|499.94|498.04|499.35|497.45|499.94|498.04|499.35|497.45|17
1732194300000|2024-11-21 13:05:00|499.33|497.43|498.74|496.84|499.33|497.43|498.67|496.77|23
1732194310000|2024-11-21 13:05:10|498.5|496.6|498.45|496.55|498.65|496.75|498.35|496.45|19
1732194320000|2024-11-21 13:05:20|498.43|496.53|499.45|497.55|499.49|497.59|498.43|496.53|22
1732194330000|2024-11-21 13:05:30|499.43|497.53|500.23|498.33|500.23|498.33|499.41|497.51|17
1732194340000|2024-11-21 13:05:40|500.25|498.35|500.45|498.55|500.68|498.78|500.22|498.32|20
1732194350000|2024-11-21 13:05:50|500.44|498.54|499.46|497.56|500.46|498.56|499.46|497.56|25
1732194360000|2024-11-21 13:06:00|499.45|497.55|499|497.1|499.45|497.55|499|497.1|22
1732194370000|2024-11-21 13:06:10|498.87|496.97|498.93|497.03|498.99|497.09|498.67|496.77|27
1732194380000|2024-11-21 13:06:20|498.92|497.02|498.98|497.08|498.98|497.08|498.92|497.02|10
1732194390000|2024-11-21 13:06:30|499.03|497.13|499.17|497.27|499.2|497.3|499.02|497.12|12
1732194400000|2024-11-21 13:06:40|499.13|497.23|498.33|496.43|499.13|497.23|498.33|496.43|29
1732194410000|2024-11-21 13:06:50|498.35|496.45|498.19|496.29|498.35|496.45|498.19|496.29|18
1732194420000|2024-11-21 13:07:00|498.18|496.28|497.41|495.51|498.18|496.28|497.41|495.51|23
1732194430000|2024-11-21 13:07:10|497.43|495.53|497.9|496|497.91|496.01|497.43|495.53|17
1732194440000|2024-11-21 13:07:20|497.95|496.05|498.07|496.17|498.09|496.19|497.95|496.05|9
1732194450000|2024-11-21 13:07:30|498.06|496.16|498.72|496.82|498.72|496.82|498.05|496.15|19
1732194460000|2024-11-21 13:07:40|498.86|496.96|498.94|497.04|499.02|497.12|498.85|496.95|15
1732194470000|2024-11-21 13:07:50|498.93|497.03|499.12|497.22|499.12|497.22|498.54|496.64|20
1732194480000|2024-11-21 13:08:00|499.13|497.23|499.08|497.18|499.48|497.58|499.08|497.18|21
1732194490000|2024-11-21 13:08:10|499.07|497.17|498.58|496.68|499.07|497.17|498.56|496.66|25
1732194500000|2024-11-21 13:08:20|498.59|496.69|498.66|496.76|498.66|496.76|498.56|496.66|11
1732194510000|2024-11-21 13:08:30|498.59|496.69|498.47|496.57|498.59|496.69|498.46|496.56|12
1732194520000|2024-11-21 13:08:40|498.49|496.59|498.53|496.63|498.53|496.63|498.48|496.58|6
1732194530000|2024-11-21 13:08:50|498.54|496.64|498.69|496.79|498.76|496.86|498.54|496.64|10
1732194540000|2024-11-21 13:09:00|498.7|496.8|499.5|497.6|499.58|497.68|498.7|496.8|15
1732194550000|2024-11-21 13:09:10|499.47|497.57|499.46|497.56|499.47|497.57|499.34|497.44|20
1732194560000|2024-11-21 13:09:20|499.45|497.55|499.3|497.4|499.45|497.55|499.3|497.4|7
1732194570000|2024-11-21 13:09:30|499.22|497.32|499.2|497.3|499.25|497.35|499.19|497.29|9
1732194580000|2024-11-21 13:09:40|499.19|497.29|499.19|497.29|499.19|497.29|499.19|497.29|1
1732194590000|2024-11-21 13:09:50|499.2|497.3|498.94|497.04|499.2|497.3|498.7|496.8|16
1732194600000|2024-11-21 13:10:00|498.72|496.82|498.01|496.11|498.72|496.82|498.01|496.11|31
1732194610000|2024-11-21 13:10:10|497.91|496.01|497.74|495.84|498.01|496.11|497.73|495.83|17
1732194620000|2024-11-21 13:10:20|497.75|495.85|497.82|495.92|497.93|496.03|497.74|495.84|21
1732194630000|2024-11-21 13:10:30|497.83|495.93|497.64|495.74|497.83|495.93|497.64|495.74|9
1732194640000|2024-11-21 13:10:40|497.6|495.7|497.08|495.18|497.6|495.7|497.07|495.17|23
1732194650000|2024-11-21 13:10:50|497.07|495.17|497|495.1|497.41|495.51|497|495.1|22
1732194660000|2024-11-21 13:11:00|496.99|495.09|497.99|496.09|497.99|496.09|496.98|495.08|20
1732194670000|2024-11-21 13:11:10|497.98|496.08|498.03|496.13|498.07|496.17|497.98|496.08|14
1732194680000|2024-11-21 13:11:20|498.02|496.12|497.79|495.89|498.03|496.13|497.75|495.85|17
1732194690000|2024-11-21 13:11:30|497.96|496.06|498.07|496.17|498.09|496.19|497.89|495.99|16
1732194700000|2024-11-21 13:11:40|498.08|496.18|497.77|495.87|498.18|496.28|497.77|495.87|24
1732194710000|2024-11-21 13:11:50|497.68|495.78|497.94|496.04|498.02|496.12|497.68|495.78|16
1732194720000|2024-11-21 13:12:00|497.92|496.02|498.31|496.41|498.33|496.43|497.92|496.02|8
1732194730000|2024-11-21 13:12:10|498.3|496.4|498.46|496.56|498.46|496.56|498.29|496.39|9
1732194740000|2024-11-21 13:12:20|498.45|496.55|498.44|496.54|498.45|496.55|498.38|496.48|9
1732194750000|2024-11-21 13:12:30|498.45|496.55|498.06|496.16|498.47|496.57|498.06|496.16|16
1732194760000|2024-11-21 13:12:40|498.05|496.15|498.28|496.38|498.28|496.38|498|496.1|14
1732194770000|2024-11-21 13:12:50|498.29|496.39|497.95|496.05|498.36|496.46|497.95|496.05|18
1732194780000|2024-11-21 13:13:00|497.93|496.03|498.12|496.22|498.14|496.24|497.88|495.98|22
1732194790000|2024-11-21 13:13:10|498.1|496.2|497.53|495.63|498.11|496.21|497.46|495.56|17
1732194800000|2024-11-21 13:13:20|497.51|495.61|497.68|495.78|497.81|495.91|497.51|495.61|14
1732194810000|2024-11-21 13:13:30|497.67|495.77|497.5|495.6|497.67|495.77|497.25|495.35|20
1732194820000|2024-11-21 13:13:40|497.49|495.59|497.44|495.54|497.49|495.59|497.44|495.54|8
1732194830000|2024-11-21 13:13:50|497.43|495.53|496.93|495.03|497.44|495.54|496.93|495.03|20
1732194840000|2024-11-21 13:14:00|496.92|495.02|497.01|495.11|497.18|495.28|496.87|494.97|17
1732194850000|2024-11-21 13:14:10|497|495.1|497.18|495.28|497.46|495.56|496.98|495.08|19
1732194860000|2024-11-21 13:14:20|497.17|495.27|496.84|494.94|497.17|495.27|496.82|494.92|19
1732194870000|2024-11-21 13:14:30|496.83|494.93|496.9|495|496.9|495|496.81|494.91|9
1732194880000|2024-11-21 13:14:40|496.89|494.99|496.97|495.07|497|495.1|496.8|494.9|14
1732194890000|2024-11-21 13:14:50|497.02|495.12|497.32|495.42|497.72|495.82|496.97|495.07|16
1732194900000|2024-11-21 13:15:00|497.33|495.43|497.34|495.44|497.65|495.75|497.33|495.43|23
1732194910000|2024-11-21 13:15:10|497.33|495.43|497.02|495.12|497.33|495.43|496.99|495.09|19
1732194920000|2024-11-21 13:15:20|497.01|495.11|496.76|494.86|497.01|495.11|496.76|494.86|19
1732194930000|2024-11-21 13:15:30|496.77|494.87|496.94|495.04|496.97|495.07|496.77|494.87|11
1732194940000|2024-11-21 13:15:40|496.93|495.03|496.98|495.08|496.98|495.08|496.74|494.84|10
1732194950000|2024-11-21 13:15:50|496.97|495.07|496.43|494.53|496.97|495.07|496.43|494.53|27
1732194960000|2024-11-21 13:16:00|496.42|494.52|496.45|494.55|496.45|494.55|496.29|494.39|13
1732194970000|2024-11-21 13:16:10|496.46|494.56|496.8|494.9|496.83|494.93|496.45|494.55|16
1732194980000|2024-11-21 13:16:20|496.82|494.92|497.32|495.42|497.33|495.43|496.8|494.9|23
1732194990000|2024-11-21 13:16:30|497.31|495.41|497.32|495.42|497.32|495.42|497.3|495.4|13
1732195000000|2024-11-21 13:16:40|497.3|495.4|497.18|495.28|497.3|495.4|497.03|495.13|16
1732195010000|2024-11-21 13:16:50|497.17|495.27|497.14|495.24|497.2|495.3|497.14|495.24|7
1732195020000|2024-11-21 13:17:00|497.15|495.25|497.24|495.34|497.24|495.34|497.14|495.24|9
1732195030000|2024-11-21 13:17:10|497.25|495.35|497.62|495.72|497.63|495.73|497.25|495.35|12
1732195040000|2024-11-21 13:17:20|497.61|495.71|497.46|495.56|497.64|495.74|497.46|495.56|17
1732195050000|2024-11-21 13:17:30|497.45|495.55|497.54|495.64|497.55|495.65|497.44|495.54|11
1732195060000|2024-11-21 13:17:40|497.55|495.65|497.5|495.6|497.58|495.68|497.5|495.6|10
1732195070000|2024-11-21 13:17:50|497.49|495.59|497.59|495.69|497.61|495.71|497.41|495.51|14
1732195080000|2024-11-21 13:18:00|497.58|495.68|497.17|495.27|497.58|495.68|497.14|495.24|24
1732195090000|2024-11-21 13:18:10|497.16|495.26|496.68|494.78|497.16|495.26|496.67|494.77|20
1732195100000|2024-11-21 13:18:20|496.69|494.79|496.79|494.89|496.79|494.89|496.68|494.78|10
1732195110000|2024-11-21 13:18:30|496.76|494.86|496.62|494.72|496.77|494.87|496.61|494.71|12
1732195120000|2024-11-21 13:18:40|496.55|494.65|496.61|494.71|496.61|494.71|496.55|494.65|7
1732195130000|2024-11-21 13:18:50|496.62|494.72|496.57|494.67|496.62|494.72|496.57|494.67|6
1732195140000|2024-11-21 13:19:00|496.58|494.68|496.25|494.35|496.68|494.78|496.25|494.35|27
1732195150000|2024-11-21 13:19:10|496.24|494.34|495.35|493.45|496.24|494.34|495.35|493.45|24
1732195160000|2024-11-21 13:19:20|495.36|493.46|494.46|492.56|495.36|493.46|494.46|492.56|29
1732195170000|2024-11-21 13:19:30|494.45|492.55|493.46|491.56|494.45|492.55|493.46|491.56|30
1732195180000|2024-11-21 13:19:40|493.45|491.55|494.25|492.35|494.25|492.35|493.42|491.52|22
1732195190000|2024-11-21 13:19:50|494.33|492.43|494.29|492.39|494.33|492.43|494.29|492.39|7
1732195200000|2024-11-21 13:20:00|494.3|492.4|494.17|492.27|494.3|492.4|494.17|492.27|11
1732195210000|2024-11-21 13:20:10|494.16|492.26|494.53|492.63|494.54|492.64|493.93|492.03|16
1732195220000|2024-11-21 13:20:20|494.62|492.72|494.71|492.81|494.71|492.81|494.62|492.72|16
1732195230000|2024-11-21 13:20:30|494.72|492.82|494.64|492.74|494.9|493|494.64|492.74|14
1732195240000|2024-11-21 13:20:40|494.58|492.68|494.51|492.61|494.58|492.68|494.51|492.61|10
1732195250000|2024-11-21 13:20:50|494.32|492.42|494.18|492.28|494.36|492.46|494.18|492.28|14
1732195260000|2024-11-21 13:21:00|494.17|492.27|494.25|492.35|494.31|492.41|494.17|492.27|10
1732195270000|2024-11-21 13:21:10|494.26|492.36|494.47|492.57|494.5|492.6|494.26|492.36|16
1732195280000|2024-11-21 13:21:20|494.48|492.58|494.25|492.35|494.52|492.62|494.25|492.35|14
1732195290000|2024-11-21 13:21:30|494.24|492.34|494.15|492.25|494.26|492.36|494.14|492.24|7
1732195300000|2024-11-21 13:21:40|494.16|492.26|494.45|492.55|494.45|492.55|494.16|492.26|12
1732195310000|2024-11-21 13:21:50|494.46|492.56|494.7|492.8|494.72|492.82|494.46|492.56|9
1732195320000|2024-11-21 13:22:00|494.71|492.81|494.73|492.83|494.73|492.83|494.71|492.81|3
1732195330000|2024-11-21 13:22:10|494.74|492.84|495.18|493.28|495.18|493.28|494.72|492.82|16
1732195340000|2024-11-21 13:22:20|495.24|493.34|494.9|493|495.24|493.34|494.88|492.98|23
1732195350000|2024-11-21 13:22:30|494.92|493.02|494.71|492.81|494.93|493.03|494.7|492.8|16
1732195360000|2024-11-21 13:22:40|494.7|492.8|494.6|492.7|494.7|492.8|494.6|492.7|15
1732195370000|2024-11-21 13:22:50|494.52|492.62|494.81|492.91|494.82|492.92|494.48|492.58|15
1732195380000|2024-11-21 13:23:00|494.82|492.92|495.1|493.2|495.1|493.2|494.82|492.92|13
1732195390000|2024-11-21 13:23:10|495.15|493.25|495.62|493.72|495.71|493.81|495.14|493.24|20
1732195400000|2024-11-21 13:23:20|495.61|493.71|495.39|493.49|495.64|493.74|495.37|493.47|17
1732195410000|2024-11-21 13:23:30|495.38|493.48|495.25|493.35|495.38|493.48|495.25|493.35|16
1732195420000|2024-11-21 13:23:40|495.24|493.34|495.22|493.32|495.25|493.35|495.22|493.32|7
1732195430000|2024-11-21 13:23:50|495.26|493.36|495.22|493.32|495.27|493.37|495.2|493.3|9
1732195440000|2024-11-21 13:24:00|495.32|493.42|495.25|493.35|495.32|493.42|495.25|493.35|8
1732195450000|2024-11-21 13:24:10|495.24|493.34|495.33|493.43|495.33|493.43|495.22|493.32|8
1732195460000|2024-11-21 13:24:20|495.32|493.42|495.31|493.41|495.33|493.43|495.31|493.41|6
1732195470000|2024-11-21 13:24:30|495.27|493.37|495.21|493.31|495.27|493.37|495.19|493.29|6
1732195480000|2024-11-21 13:24:40|495.22|493.32|494.56|492.66|495.22|493.32|494.56|492.66|18
1732195490000|2024-11-21 13:24:50|494.55|492.65|494.07|492.17|494.55|492.65|494.07|492.17|16
1732195500000|2024-11-21 13:25:00|494.06|492.16|494.22|492.32|494.37|492.47|493.99|492.09|24
1732195510000|2024-11-21 13:25:10|493.99|492.09|493.77|491.87|494.04|492.14|493.77|491.87|16
1732195520000|2024-11-21 13:25:20|493.76|491.86|493.62|491.72|493.81|491.91|493.62|491.72|7
1732195530000|2024-11-21 13:25:30|493.63|491.73|493.67|491.77|493.81|491.91|493.57|491.67|17
1732195540000|2024-11-21 13:25:40|493.66|491.76|493.14|491.24|493.67|491.77|493.14|491.24|22
1732195550000|2024-11-21 13:25:50|493.16|491.26|492.96|491.06|493.16|491.26|492.96|491.06|15
1732195560000|2024-11-21 13:26:00|493.05|491.15|493.08|491.18|493.3|491.4|493.04|491.14|16
1732195570000|2024-11-21 13:26:10|493.07|491.17|493.52|491.62|493.52|491.62|493.07|491.17|14
1732195580000|2024-11-21 13:26:20|493.48|491.58|493.78|491.88|493.84|491.94|493.27|491.37|21
1732195590000|2024-11-21 13:26:30|493.77|491.87|493.37|491.47|493.77|491.87|493.35|491.45|22
1732195600000|2024-11-21 13:26:40|493.36|491.46|492.77|490.87|493.36|491.46|492.73|490.83|25
1732195610000|2024-11-21 13:26:50|492.76|490.86|492.93|491.03|493.05|491.15|492.76|490.86|10
1732195620000|2024-11-21 13:27:00|492.92|491.02|492.87|490.97|492.92|491.02|492.75|490.85|14
1732195630000|2024-11-21 13:27:10|492.97|491.07|492.68|490.78|492.97|491.07|492.53|490.63|14
1732195640000|2024-11-21 13:27:20|492.69|490.79|492.88|490.98|492.92|491.02|492.69|490.79|8
1732195650000|2024-11-21 13:27:30|492.89|490.99|493.17|491.27|493.24|491.34|492.87|490.97|10
1732195660000|2024-11-21 13:27:40|493.22|491.32|493.35|491.45|493.36|491.46|493.22|491.32|8
1732195670000|2024-11-21 13:27:50|493.34|491.44|493.17|491.27|493.34|491.44|493.06|491.16|13
1732195680000|2024-11-21 13:28:00|493.16|491.26|492.96|491.06|493.17|491.27|492.95|491.05|15
1732195690000|2024-11-21 13:28:10|492.8|490.9|492.8|490.9|492.96|491.06|492.79|490.89|5
1732195700000|2024-11-21 13:28:20|492.81|490.91|492.64|490.74|492.81|490.91|492.61|490.71|19
1732195710000|2024-11-21 13:28:30|492.65|490.75|492.3|490.4|492.65|490.75|492.3|490.4|13
1732195720000|2024-11-21 13:28:40|492.29|490.39|492.34|490.44|492.42|490.52|492.29|490.39|13
1732195730000|2024-11-21 13:28:50|492.33|490.43|492.28|490.38|492.34|490.44|492.28|490.38|7
1732195740000|2024-11-21 13:29:00|492.27|490.37|492.41|490.51|492.46|490.56|492.27|490.37|5
1732195750000|2024-11-21 13:29:10|492.4|490.5|492.24|490.34|492.4|490.5|492.13|490.23|19
1732195760000|2024-11-21 13:29:20|492.23|490.33|492.51|490.61|492.52|490.62|492.23|490.33|10
1732195770000|2024-11-21 13:29:30|492.52|490.62|492.88|490.98|492.91|491.01|492.47|490.57|15
1732195780000|2024-11-21 13:29:40|492.89|490.99|493.39|491.49|493.43|491.53|492.89|490.99|10
1732195790000|2024-11-21 13:29:50|493.45|491.55|493.54|491.64|493.75|491.85|493.45|491.55|14
1732195800000|2024-11-21 13:30:00|493.53|491.63|493.58|491.68|493.58|491.68|493.25|491.35|9
1732195810000|2024-11-21 13:30:10|493.63|491.73|494.55|492.65|494.55|492.65|493.62|491.72|29
1732195820000|2024-11-21 13:30:20|494.56|492.66|494.41|492.51|494.91|493.01|494.41|492.51|22
1732195830000|2024-11-21 13:30:30|494.46|492.56|494.33|492.43|494.46|492.56|494.27|492.37|14
1732195840000|2024-11-21 13:30:40|494.34|492.44|495.08|493.18|495.09|493.19|494.33|492.43|17
1732195850000|2024-11-21 13:30:50|495.11|493.21|495.07|493.17|495.23|493.33|495.07|493.17|15
1732195860000|2024-11-21 13:31:00|495.06|493.16|494.15|492.25|495.06|493.16|494.15|492.25|28
1732195870000|2024-11-21 13:31:10|494.14|492.24|494.25|492.35|494.51|492.61|494.1|492.2|22
1732195880000|2024-11-21 13:31:20|494.24|492.34|494.52|492.62|494.52|492.62|494.17|492.27|15
1732195890000|2024-11-21 13:31:30|494.53|492.63|494.58|492.68|494.59|492.69|494.52|492.62|13
1732195900000|2024-11-21 13:31:40|494.59|492.69|495.73|493.83|495.73|493.83|494.59|492.69|19
1732195910000|2024-11-21 13:31:50|495.67|493.77|496.51|494.61|496.51|494.61|495.67|493.77|24
1732195920000|2024-11-21 13:32:00|496.52|494.62|496.81|494.91|496.86|494.96|496.52|494.62|22
1732195930000|2024-11-21 13:32:10|496.89|494.99|497.77|495.87|497.87|495.97|496.89|494.99|23
1732195940000|2024-11-21 13:32:20|497.76|495.86|497.13|495.23|497.76|495.86|497.13|495.23|29
1732195950000|2024-11-21 13:32:30|497.12|495.22|496.25|494.35|497.27|495.37|496.25|494.35|26
1732195960000|2024-11-21 13:32:40|496.24|494.34|496.69|494.79|496.83|494.93|496.2|494.3|21
1732195970000|2024-11-21 13:32:50|496.73|494.83|496.79|494.89|496.85|494.95|496.68|494.78|22
1732195980000|2024-11-21 13:33:00|496.78|494.88|496.46|494.56|496.9|495|496.46|494.56|23
1732195990000|2024-11-21 13:33:10|496.45|494.55|496.71|494.81|496.91|495.01|496.45|494.55|18
1732196000000|2024-11-21 13:33:20|496.7|494.8|496.81|494.91|496.85|494.95|496.7|494.8|15
1732196010000|2024-11-21 13:33:30|496.86|494.96|496.49|494.59|496.86|494.96|496.46|494.56|22
1732196020000|2024-11-21 13:33:40|496.48|494.58|496.29|494.39|496.49|494.59|496.27|494.37|17
1732196030000|2024-11-21 13:33:50|496.39|494.49|496.48|494.58|496.48|494.58|496.37|494.47|8
1732196040000|2024-11-21 13:34:00|496.45|494.55|496.47|494.57|496.54|494.64|496.45|494.55|15
1732196050000|2024-11-21 13:34:10|496.46|494.56|495.37|493.47|496.46|494.56|495.37|493.47|32
1732196060000|2024-11-21 13:34:20|495.36|493.46|495.35|493.45|495.36|493.46|495.32|493.42|8
1732196070000|2024-11-21 13:34:30|495.36|493.46|496.53|494.63|496.53|494.63|495.36|493.46|17
1732196080000|2024-11-21 13:34:40|496.51|494.61|496.82|494.92|496.82|494.92|496.36|494.46|18
1732196090000|2024-11-21 13:34:50|496.81|494.91|496.45|494.55|496.81|494.91|496.45|494.55|21
1732196100000|2024-11-21 13:35:00|496.44|494.54|496.79|494.89|496.79|494.89|496.25|494.35|18
1732196110000|2024-11-21 13:35:10|496.78|494.88|496.03|494.13|496.78|494.88|496.03|494.13|23
1732196120000|2024-11-21 13:35:20|496|494.1|495.84|493.94|496|494.1|495.8|493.9|18
1732196130000|2024-11-21 13:35:30|495.83|493.93|495.37|493.47|495.83|493.93|495.37|493.47|20
1732196140000|2024-11-21 13:35:40|495.36|493.46|495.04|493.14|495.36|493.46|494.92|493.02|25
1732196150000|2024-11-21 13:35:50|495.03|493.13|494.96|493.06|495.04|493.14|494.95|493.05|15
1732196160000|2024-11-21 13:36:00|495.17|493.27|495.65|493.75|495.68|493.78|495.13|493.23|12
1732196170000|2024-11-21 13:36:10|495.64|493.74|495.3|493.4|495.72|493.82|495.3|493.4|26
1732196180000|2024-11-21 13:36:20|495.29|493.39|495.35|493.45|495.41|493.51|494.96|493.06|26
1732196190000|2024-11-21 13:36:30|495.34|493.44|495.14|493.24|495.34|493.44|495.14|493.24|21
1732196200000|2024-11-21 13:36:40|495.13|493.23|495.31|493.41|495.32|493.42|495.13|493.23|12
1732196210000|2024-11-21 13:36:50|495.3|493.4|495.7|493.8|495.7|493.8|495.28|493.38|15
1732196220000|2024-11-21 13:37:00|495.69|493.79|495.56|493.66|495.69|493.79|495.48|493.58|15
1732196230000|2024-11-21 13:37:10|495.57|493.67|495.67|493.77|495.79|493.89|495.56|493.66|22
1732196240000|2024-11-21 13:37:20|495.66|493.76|496.27|494.37|496.27|494.37|495.64|493.74|22
1732196250000|2024-11-21 13:37:30|496.49|494.59|496.25|494.35|496.49|494.59|496.25|494.35|17
1732196260000|2024-11-21 13:37:40|496.17|494.27|496.06|494.16|496.18|494.28|495.84|493.94|23
1732196270000|2024-11-21 13:37:50|496.05|494.15|496.31|494.41|496.31|494.41|495.97|494.07|17
1732196280000|2024-11-21 13:38:00|496.3|494.4|496.02|494.12|496.44|494.54|496.02|494.12|28
1732196290000|2024-11-21 13:38:10|496.01|494.11|496.03|494.13|496.09|494.19|495.97|494.07|18
1732196300000|2024-11-21 13:38:20|496.04|494.14|496.56|494.66|496.65|494.75|496.04|494.14|16
1732196310000|2024-11-21 13:38:30|496.55|494.65|496.34|494.44|496.56|494.66|496.34|494.44|13
1732196320000|2024-11-21 13:38:40|496.33|494.43|496.11|494.21|496.33|494.43|496.11|494.21|14
1732196330000|2024-11-21 13:38:50|496.12|494.22|496.01|494.11|496.12|494.22|495.93|494.03|10
1732196340000|2024-11-21 13:39:00|496|494.1|495.65|493.75|496.09|494.19|495.65|493.75|25
1732196350000|2024-11-21 13:39:10|495.64|493.74|495.69|493.79|495.89|493.99|495.62|493.72|24
1732196360000|2024-11-21 13:39:20|495.68|493.78|495.77|493.87|495.83|493.93|495.67|493.77|18
1732196370000|2024-11-21 13:39:30|495.76|493.86|495.77|493.87|495.85|493.95|495.7|493.8|13
1732196380000|2024-11-21 13:39:40|495.76|493.86|495.95|494.05|495.97|494.07|495.74|493.84|12
1732196390000|2024-11-21 13:39:50|495.94|494.04|496.01|494.11|496.01|494.11|495.89|493.99|13
1732196400000|2024-11-21 13:40:00|496|494.1|495.35|493.45|496|494.1|495.35|493.45|28
1732196410000|2024-11-21 13:40:10|495.33|493.43|494.94|493.04|495.33|493.43|494.93|493.03|24
1732196420000|2024-11-21 13:40:20|494.93|493.03|495.55|493.65|495.6|493.7|494.9|493|19
1732196430000|2024-11-21 13:40:30|495.54|493.64|495.44|493.54|495.56|493.66|495.43|493.53|18
1732196440000|2024-11-21 13:40:40|495.45|493.55|495.59|493.69|495.59|493.69|495.45|493.55|9
1732196450000|2024-11-21 13:40:50|495.67|493.77|495.76|493.86|495.76|493.86|495.58|493.68|11
1732196460000|2024-11-21 13:41:00|495.75|493.85|495.26|493.36|495.75|493.85|495.26|493.36|25
1732196470000|2024-11-21 13:41:10|495.25|493.35|495.36|493.46|495.36|493.46|495.1|493.2|22
1732196480000|2024-11-21 13:41:20|495.35|493.45|495.31|493.41|495.35|493.45|495.19|493.29|23
1732196490000|2024-11-21 13:41:30|495.29|493.39|495.2|493.3|495.39|493.49|495.2|493.3|17
1732196500000|2024-11-21 13:41:40|495.19|493.29|495.1|493.2|495.23|493.33|494.98|493.08|18
1732196510000|2024-11-21 13:41:50|495.09|493.19|495.31|493.41|495.36|493.46|495.08|493.18|9
1732196520000|2024-11-21 13:42:00|495.3|493.4|495.15|493.25|495.3|493.4|495.15|493.25|22
1732196530000|2024-11-21 13:42:10|495.14|493.24|494.9|493|495.14|493.24|494.87|492.97|21
1732196540000|2024-11-21 13:42:20|494.89|492.99|495|493.1|495.04|493.14|494.77|492.87|20
1732196550000|2024-11-21 13:42:30|494.98|493.08|494.15|492.25|495.08|493.18|494.13|492.23|31
1732196560000|2024-11-21 13:42:40|494.16|492.26|493.96|492.06|494.16|492.26|493.96|492.06|25
1732196570000|2024-11-21 13:42:50|493.95|492.05|494.06|492.16|494.27|492.37|493.95|492.05|21
1732196580000|2024-11-21 13:43:00|494.04|492.14|493.87|491.97|494.04|492.14|493.82|491.92|19
1732196590000|2024-11-21 13:43:10|493.86|491.96|494.19|492.29|494.19|492.29|493.76|491.86|18
1732196600000|2024-11-21 13:43:20|494.2|492.3|494.14|492.24|494.31|492.41|494.14|492.24|21
1732196610000|2024-11-21 13:43:30|494.11|492.21|493.99|492.09|494.11|492.21|493.94|492.04|14
1732196620000|2024-11-21 13:43:40|493.88|491.98|493.83|491.93|493.94|492.04|493.83|491.93|18
1732196630000|2024-11-21 13:43:50|493.78|491.88|493.44|491.54|493.78|491.88|493.44|491.54|23
1732196640000|2024-11-21 13:44:00|493.35|491.45|493.03|491.13|493.35|491.45|493|491.1|20
1732196650000|2024-11-21 13:44:10|493.04|491.14|493.33|491.43|493.34|491.44|493.04|491.14|5
1732196660000|2024-11-21 13:44:20|493.32|491.42|493.43|491.53|493.45|491.55|493.24|491.34|14
1732196670000|2024-11-21 13:44:30|493.44|491.54|494.31|492.41|494.35|492.45|493.44|491.54|19
1732196680000|2024-11-21 13:44:40|494.3|492.4|494.56|492.66|494.56|492.66|494.29|492.39|12
1732196690000|2024-11-21 13:44:50|494.55|492.65|494.05|492.15|494.55|492.65|494.05|492.15|25
1732196700000|2024-11-21 13:45:00|493.87|491.97|493.72|491.82|493.87|491.97|493.58|491.68|16
1732196710000|2024-11-21 13:45:10|493.73|491.83|493.48|491.58|493.73|491.83|493.44|491.54|16
1732196720000|2024-11-21 13:45:20|493.56|491.66|494.44|492.54|494.44|492.54|493.56|491.66|15
1732196730000|2024-11-21 13:45:30|494.45|492.55|494.66|492.76|494.66|492.76|494.45|492.55|6
1732196740000|2024-11-21 13:45:40|494.65|492.75|494.97|493.07|495.29|493.39|494.64|492.74|21
1732196750000|2024-11-21 13:45:50|494.96|493.06|494.85|492.95|494.96|493.06|494.83|492.93|15
1732196760000|2024-11-21 13:46:00|494.84|492.94|494.41|492.51|494.86|492.96|494.41|492.51|21
1732196770000|2024-11-21 13:46:10|494.4|492.5|493.99|492.09|494.4|492.5|493.98|492.08|19
1732196780000|2024-11-21 13:46:20|494.05|492.15|494.37|492.47|494.37|492.47|494.05|492.15|13
1732196790000|2024-11-21 13:46:30|494.38|492.48|494.71|492.81|494.75|492.85|494.38|492.48|18
1732196800000|2024-11-21 13:46:40|495.02|493.12|495.07|493.17|495.12|493.22|494.96|493.06|14
1732196810000|2024-11-21 13:46:50|495.06|493.16|495|493.1|495.06|493.16|495|493.1|11
1732196820000|2024-11-21 13:47:00|495.1|493.2|495.1|493.2|495.1|493.2|494.99|493.09|5
1732196830000|2024-11-21 13:47:10|495.09|493.19|494.74|492.84|495.09|493.19|494.72|492.82|16
1732196840000|2024-11-21 13:47:20|494.73|492.83|494.7|492.8|494.76|492.86|494.69|492.79|14
1732196850000|2024-11-21 13:47:30|494.69|492.79|495.49|493.59|495.49|493.59|494.69|492.79|12
1732196860000|2024-11-21 13:47:40|495.48|493.58|495.31|493.41|495.5|493.6|495.31|493.41|7
1732196870000|2024-11-21 13:47:50|495.3|493.4|494.93|493.03|495.32|493.42|494.93|493.03|19
1732196880000|2024-11-21 13:48:00|494.9|493|494.03|492.13|494.9|493|494.03|492.13|29
1732196890000|2024-11-21 13:48:10|494.02|492.12|493.82|491.92|494.02|492.12|493.8|491.9|20
1732196900000|2024-11-21 13:48:20|493.83|491.93|493.66|491.76|493.84|491.94|493.64|491.74|5
1732196910000|2024-11-21 13:48:30|493.67|491.77|493.51|491.61|493.74|491.84|493.35|491.45|12
1732196920000|2024-11-21 13:48:40|493.5|491.6|493.49|491.59|493.5|491.6|493.49|491.59|4
1732196930000|2024-11-21 13:48:50|493.48|491.58|493.45|491.55|493.48|491.58|493.42|491.52|3
1732196940000|2024-11-21 13:49:00|493.55|491.65|493.78|491.88|493.79|491.89|493.54|491.64|15
1732196950000|2024-11-21 13:49:10|493.79|491.89|494.22|492.32|494.28|492.38|493.79|491.89|7
1732196960000|2024-11-21 13:49:20|494.41|492.51|494.39|492.49|494.42|492.52|494.32|492.42|13
1732196970000|2024-11-21 13:49:30|494.4|492.5|494.92|493.02|494.92|493.02|494.39|492.49|17
1732196980000|2024-11-21 13:49:40|494.96|493.06|495.27|493.37|495.27|493.37|494.96|493.06|8
1732196990000|2024-11-21 13:49:50|495.26|493.36|495.43|493.53|495.43|493.53|495.26|493.36|10
1732197000000|2024-11-21 13:50:00|495.44|493.54|495.57|493.67|495.94|494.04|495.44|493.54|17
1732197010000|2024-11-21 13:50:10|495.56|493.66|495.38|493.48|495.56|493.66|495.38|493.48|17
1732197020000|2024-11-21 13:50:20|495.43|493.53|495.39|493.49|495.47|493.57|495.39|493.49|11
1732197030000|2024-11-21 13:50:30|495.38|493.48|495.3|493.4|495.38|493.48|495.3|493.4|12
1732197040000|2024-11-21 13:50:40|495.29|493.39|495.25|493.35|495.33|493.43|495.25|493.35|9
1732197050000|2024-11-21 13:50:50|495.24|493.34|495.53|493.63|495.58|493.68|495.24|493.34|12
1732197060000|2024-11-21 13:51:00|495.52|493.62|495.06|493.16|495.52|493.62|495.06|493.16|23
1732197070000|2024-11-21 13:51:10|495.05|493.15|495.01|493.11|495.06|493.16|495|493.1|12
1732197080000|2024-11-21 13:51:20|494.98|493.08|495.07|493.17|495.12|493.22|494.98|493.08|17
1732197090000|2024-11-21 13:51:30|495.06|493.16|494.64|492.74|495.06|493.16|494.64|492.74|14
1732197100000|2024-11-21 13:51:40|494.63|492.73|494.46|492.56|494.63|492.73|494.46|492.56|12
1732197110000|2024-11-21 13:51:50|494.45|492.55|494.46|492.56|494.56|492.66|494.44|492.54|14
1732197120000|2024-11-21 13:52:00|494.3|492.4|494.55|492.65|494.6|492.7|494.29|492.39|15
1732197130000|2024-11-21 13:52:10|494.56|492.66|494.39|492.49|494.56|492.66|494.38|492.48|15
1732197140000|2024-11-21 13:52:20|494.45|492.55|494.73|492.83|494.73|492.83|494.44|492.54|8
1732197150000|2024-11-21 13:52:30|494.74|492.84|494.85|492.95|494.85|492.95|494.74|492.84|11
1732197160000|2024-11-21 13:52:40|494.75|492.85|494.84|492.94|494.86|492.96|494.75|492.85|7
1732197170000|2024-11-21 13:52:50|494.89|492.99|495.21|493.31|495.21|493.31|494.89|492.99|5
1732197180000|2024-11-21 13:53:00|495.22|493.32|495.22|493.32|495.26|493.36|495.19|493.29|6
1732197190000|2024-11-21 13:53:10|495.23|493.33|495.21|493.31|495.29|493.39|495.02|493.12|15
1732197200000|2024-11-21 13:53:20|495.2|493.3|495.44|493.54|495.44|493.54|495.2|493.3|8
1732197210000|2024-11-21 13:53:30|495.43|493.53|494.78|492.88|495.43|493.53|494.78|492.88|13
1732197220000|2024-11-21 13:53:40|494.77|492.87|494.72|492.82|494.77|492.87|494.68|492.78|12
1732197230000|2024-11-21 13:53:50|494.73|492.83|494.7|492.8|494.73|492.83|494.69|492.79|8
1732197240000|2024-11-21 13:54:00|494.78|492.88|494.86|492.96|494.86|492.96|494.78|492.88|5
1732197250000|2024-11-21 13:54:10|494.85|492.95|494.86|492.96|494.86|492.96|494.84|492.94|4
1732197260000|2024-11-21 13:54:20|494.85|492.95|494.69|492.79|494.85|492.95|494.69|492.79|10
1732197270000|2024-11-21 13:54:30|494.59|492.69|494.87|492.97|494.87|492.97|494.48|492.58|17
1732197280000|2024-11-21 13:54:40|494.98|493.08|495.27|493.37|495.28|493.38|494.98|493.08|9
1732197290000|2024-11-21 13:54:50|495.26|493.36|495.34|493.44|495.36|493.46|495.25|493.35|8
1732197300000|2024-11-21 13:55:00|495.48|493.58|495.46|493.56|495.52|493.62|495.38|493.48|14
1732197310000|2024-11-21 13:55:10|495.45|493.55|495.32|493.42|495.45|493.55|495.32|493.42|9
1732197320000|2024-11-21 13:55:20|495.25|493.35|495.1|493.2|495.25|493.35|495.1|493.2|7
1732197330000|2024-11-21 13:55:30|495.09|493.19|494.86|492.96|495.1|493.2|494.86|492.96|9
1732197340000|2024-11-21 13:55:40|494.85|492.95|494.81|492.91|494.85|492.95|494.78|492.88|8
1732197350000|2024-11-21 13:55:50|494.82|492.92|494.91|493.01|494.93|493.03|494.64|492.74|11
1732197360000|2024-11-21 13:56:00|494.9|493|495.06|493.16|495.13|493.23|494.88|492.98|16
1732197370000|2024-11-21 13:56:10|495.07|493.17|495.3|493.4|495.3|493.4|494.97|493.07|9
1732197380000|2024-11-21 13:56:20|495.31|493.41|495.95|494.05|495.98|494.08|495.3|493.4|21
1732197390000|2024-11-21 13:56:30|495.94|494.04|496.87|494.97|496.88|494.98|495.94|494.04|24
1732197400000|2024-11-21 13:56:40|496.86|494.96|496.73|494.83|496.86|494.96|496.67|494.77|9
1732197410000|2024-11-21 13:56:50|496.9|495|497|495.1|497.02|495.12|496.9|495|6
1732197420000|2024-11-21 13:57:00|496.99|495.09|496.37|494.47|496.99|495.09|496.37|494.47|21
1732197430000|2024-11-21 13:57:10|496.36|494.46|496.44|494.54|496.45|494.55|496.35|494.45|8
1732197440000|2024-11-21 13:57:20|496.43|494.53|496.6|494.7|496.6|494.7|496.42|494.52|11
1732197450000|2024-11-21 13:57:30|496.61|494.71|496.74|494.84|496.74|494.84|496.61|494.71|9
1732197460000|2024-11-21 13:57:40|496.73|494.83|496.72|494.82|496.73|494.83|496.72|494.82|4
1732197470000|2024-11-21 13:57:50|496.71|494.81|496.71|494.81|496.71|494.81|496.7|494.8|5
1732197480000|2024-11-21 13:58:00|496.79|494.89|496.46|494.56|496.81|494.91|496.46|494.56|15
1732197490000|2024-11-21 13:58:10|496.45|494.55|495.86|493.96|496.45|494.55|495.86|493.96|18
1732197500000|2024-11-21 13:58:20|495.85|493.95|495.89|493.99|495.89|493.99|495.66|493.76|17
1732197510000|2024-11-21 13:58:30|495.9|494|495.81|493.91|496.18|494.28|495.81|493.91|15
1732197520000|2024-11-21 13:58:40|495.79|493.89|495.72|493.82|495.79|493.89|495.72|493.82|8
1732197530000|2024-11-21 13:58:50|495.73|493.83|495.63|493.73|495.75|493.85|495.63|493.73|9
1732197540000|2024-11-21 13:59:00|495.62|493.72|495.3|493.4|495.62|493.72|495.17|493.27|19
1732197550000|2024-11-21 13:59:10|495.29|493.39|495.1|493.2|495.29|493.39|495.1|493.2|8
1732197560000|2024-11-21 13:59:20|495.09|493.19|495.04|493.14|495.09|493.19|495.04|493.14|6
1732197570000|2024-11-21 13:59:30|495.01|493.11|494.97|493.07|495.01|493.11|494.95|493.05|8
1732197580000|2024-11-21 13:59:40|494.96|493.06|494.82|492.92|494.99|493.09|494.82|492.92|10
1732197590000|2024-11-21 13:59:50|494.81|492.91|494.81|492.91|494.81|492.91|494.8|492.9|3
1732197600000|2024-11-21 14:00:00|494.78|492.88|494.75|492.85|494.82|492.92|494.73|492.83|14
1732197610000|2024-11-21 14:00:10|494.42|492.52|494.29|492.39|494.59|492.69|494.29|492.39|17
1732197620000|2024-11-21 14:00:20|494.28|492.38|494.15|492.25|494.28|492.38|493.95|492.05|26
1732197630000|2024-11-21 14:00:30|494.16|492.26|494.21|492.31|494.28|492.38|494.08|492.18|25
1732197640000|2024-11-21 14:00:40|494.2|492.3|494.15|492.25|494.28|492.38|494.14|492.24|22
1732197650000|2024-11-21 14:00:50|494.14|492.24|494.3|492.4|494.4|492.5|494.14|492.24|13
1732197660000|2024-11-21 14:01:00|494.31|492.41|494.55|492.65|494.55|492.65|494.29|492.39|11
1732197670000|2024-11-21 14:01:10|494.54|492.64|494.31|492.41|494.54|492.64|494.22|492.32|13
1732197680000|2024-11-21 14:01:20|494.41|492.51|494.55|492.65|494.64|492.74|494.41|492.51|12
1732197690000|2024-11-21 14:01:30|494.63|492.73|494.53|492.63|494.64|492.74|494.53|492.63|15
1732197700000|2024-11-21 14:01:40|494.52|492.62|494.33|492.43|494.52|492.62|494.32|492.42|14
1732197710000|2024-11-21 14:01:50|494.32|492.42|493.63|491.73|494.32|492.42|493.63|491.73|25
1732197720000|2024-11-21 14:02:00|493.62|491.72|493.39|491.49|493.62|491.72|492.85|490.95|27
1732197730000|2024-11-21 14:02:10|493.41|491.51|494.27|492.37|494.28|492.38|493.39|491.49|18
1732197740000|2024-11-21 14:02:20|494.26|492.36|494.12|492.22|494.26|492.36|494.12|492.22|18
1732197750000|2024-11-21 14:02:30|494.11|492.21|493.57|491.67|494.11|492.21|493.4|491.5|23
1732197760000|2024-11-21 14:02:40|493.56|491.66|493.5|491.6|493.57|491.67|493.5|491.6|6
1732197770000|2024-11-21 14:02:50|493.25|491.35|493.14|491.24|493.27|491.37|493.14|491.24|17
1732197780000|2024-11-21 14:03:00|493.13|491.23|493.18|491.28|493.23|491.33|492.87|490.97|17
1732197790000|2024-11-21 14:03:10|493.17|491.27|493.58|491.68|493.63|491.73|493.1|491.2|16
1732197800000|2024-11-21 14:03:20|493.57|491.67|493.86|491.96|493.87|491.97|493.51|491.61|13
1732197810000|2024-11-21 14:03:30|493.85|491.95|493.51|491.61|493.85|491.95|493.51|491.61|17
1732197820000|2024-11-21 14:03:40|493.52|491.62|493.9|492|493.95|492.05|493.52|491.62|15
1732197830000|2024-11-21 14:03:50|493.88|491.98|494.29|492.39|494.29|492.39|493.88|491.98|9
1732197840000|2024-11-21 14:04:00|494.27|492.37|493.74|491.84|494.27|492.37|493.74|491.84|22
1732197850000|2024-11-21 14:04:10|493.73|491.83|493.63|491.73|493.73|491.83|493.63|491.73|7
1732197860000|2024-11-21 14:04:20|493.64|491.74|493.37|491.47|493.66|491.76|493.37|491.47|13
1732197870000|2024-11-21 14:04:30|493.36|491.46|493.58|491.68|493.65|491.75|493.36|491.46|10
1732197880000|2024-11-21 14:04:40|493.78|491.88|493.71|491.81|493.8|491.9|493.71|491.81|8
1732197890000|2024-11-21 14:04:50|493.61|491.71|493.52|491.62|493.75|491.85|493.45|491.55|19
1732197900000|2024-11-21 14:05:00|493.53|491.63|493.37|491.47|493.54|491.64|493.37|491.47|11
1732197910000|2024-11-21 14:05:10|493.36|491.46|492.99|491.09|493.37|491.47|492.99|491.09|21
1732197920000|2024-11-21 14:05:20|492.98|491.08|492.68|490.78|492.98|491.08|492.65|490.75|16
1732197930000|2024-11-21 14:05:30|492.67|490.77|492.51|490.61|492.67|490.77|492.5|490.6|11
1732197940000|2024-11-21 14:05:40|492.48|490.58|492.06|490.16|492.49|490.59|492.06|490.16|12
1732197950000|2024-11-21 14:05:50|492.05|490.15|491.92|490.02|492.11|490.21|491.89|489.99|11
1732197960000|2024-11-21 14:06:00|491.89|489.99|492.22|490.32|492.22|490.32|491.81|489.91|18
1732197970000|2024-11-21 14:06:10|492.2|490.3|492.48|490.58|492.48|490.58|492.19|490.29|17
1732197980000|2024-11-21 14:06:20|492.59|490.69|492.76|490.86|492.8|490.9|492.59|490.69|16
1732197990000|2024-11-21 14:06:30|492.78|490.88|492.55|490.65|492.78|490.88|492.55|490.65|15
1732198000000|2024-11-21 14:06:40|492.54|490.64|492.26|490.36|492.54|490.64|492.26|490.36|12
1732198010000|2024-11-21 14:06:50|492.27|490.37|492.28|490.38|492.28|490.38|492.21|490.31|14
1732198020000|2024-11-21 14:07:00|492.27|490.37|492.21|490.31|492.27|490.37|492.21|490.31|4
1732198030000|2024-11-21 14:07:10|492.13|490.23|492.56|490.66|492.56|490.66|492.13|490.23|17
1732198040000|2024-11-21 14:07:20|492.57|490.67|492.61|490.71|492.62|490.72|492.57|490.67|7
1732198050000|2024-11-21 14:07:30|492.62|490.72|492.63|490.73|492.63|490.73|492.6|490.7|7
1732198060000|2024-11-21 14:07:40|492.64|490.74|492.7|490.8|492.7|490.8|492.61|490.71|9
1732198070000|2024-11-21 14:07:50|492.71|490.81|492.75|490.85|492.75|490.85|492.71|490.81|5
1732198080000|2024-11-21 14:08:00|492.76|490.86|492.59|490.69|492.77|490.87|492.59|490.69|4
1732198090000|2024-11-21 14:08:10|492.6|490.7|492.22|490.32|492.62|490.72|492.22|490.32|17
1732198100000|2024-11-21 14:08:20|492.21|490.31|491.93|490.03|492.21|490.31|491.93|490.03|17
1732198110000|2024-11-21 14:08:30|491.92|490.02|491.74|489.84|491.92|490.02|491.74|489.84|13
1732198120000|2024-11-21 14:08:40|491.73|489.83|491.63|489.73|491.73|489.83|491.6|489.7|11
1732198130000|2024-11-21 14:08:50|491.66|489.76|491.78|489.88|491.78|489.88|491.66|489.76|8
1732198140000|2024-11-21 14:09:00|491.77|489.87|491.65|489.75|491.77|489.87|491.62|489.72|14
1732198150000|2024-11-21 14:09:10|491.63|489.73|491.62|489.72|491.65|489.75|491.61|489.71|7
1732198160000|2024-11-21 14:09:20|491.61|489.71|491.57|489.67|491.61|489.71|491.41|489.51|11
1732198170000|2024-11-21 14:09:30|491.58|489.68|491.79|489.89|491.79|489.89|491.58|489.68|8
1732198180000|2024-11-21 14:09:40|491.8|489.9|491.75|489.85|491.8|489.9|491.75|489.85|5
1732198190000|2024-11-21 14:09:50|491.74|489.84|491.64|489.74|491.74|489.84|491.58|489.68|11
1732198200000|2024-11-21 14:10:00|491.55|489.65|491.27|489.37|491.57|489.67|491.26|489.36|14
1732198210000|2024-11-21 14:10:10|491.26|489.36|491.26|489.36|491.35|489.45|491.26|489.36|11
1732198220000|2024-11-21 14:10:20|491.25|489.35|491.45|489.55|491.5|489.6|491.25|489.35|11
1732198230000|2024-11-21 14:10:30|491.42|489.52|491.31|489.41|491.45|489.55|491.31|489.41|11
1732198240000|2024-11-21 14:10:40|491.32|489.42|491.27|489.37|491.33|489.43|491.27|489.37|9
1732198250000|2024-11-21 14:10:50|491.26|489.36|491.08|489.18|491.27|489.37|491.08|489.18|12
1732198260000|2024-11-21 14:11:00|491.14|489.24|491.06|489.16|491.15|489.25|491.06|489.16|8
1732198270000|2024-11-21 14:11:10|491.04|489.14|490.97|489.07|491.05|489.15|490.88|488.98|16
1732198280000|2024-11-21 14:11:20|490.98|489.08|491.14|489.24|491.14|489.24|490.98|489.08|16
1732198290000|2024-11-21 14:11:30|491.15|489.25|491.41|489.51|491.41|489.51|491.15|489.25|13
1732198300000|2024-11-21 14:11:40|491.4|489.5|491.34|489.44|491.4|489.5|491.31|489.41|12
1732198310000|2024-11-21 14:11:50|491.35|489.45|491.7|489.8|491.71|489.81|491.35|489.45|16
1732198320000|2024-11-21 14:12:00|491.71|489.81|491.58|489.68|491.92|490.02|491.58|489.68|16
1732198330000|2024-11-21 14:12:10|491.56|489.66|491.8|489.9|491.8|489.9|491.53|489.63|18
1732198340000|2024-11-21 14:12:20|491.81|489.91|492.17|490.27|492.17|490.27|491.81|489.91|20
1732198350000|2024-11-21 14:12:30|492.26|490.36|492.49|490.59|492.55|490.65|492.26|490.36|13
1732198360000|2024-11-21 14:12:40|492.48|490.58|492.26|490.36|492.48|490.58|492.26|490.36|11
1732198370000|2024-11-21 14:12:50|492.25|490.35|492.04|490.14|492.25|490.35|492.04|490.14|11
1732198380000|2024-11-21 14:13:00|492.05|490.15|492.21|490.31|492.21|490.31|492.03|490.13|9
1732198390000|2024-11-21 14:13:10|492.47|490.57|492.95|491.05|493.02|491.12|492.47|490.57|13
1732198400000|2024-11-21 14:13:20|492.94|491.04|492.81|490.91|493.22|491.32|492.81|490.91|22
1732198410000|2024-11-21 14:13:30|492.86|490.96|493|491.1|493|491.1|492.83|490.93|7
1732198420000|2024-11-21 14:13:40|493.01|491.11|493.55|491.65|493.55|491.65|492.97|491.07|21
1732198430000|2024-11-21 14:13:50|493.54|491.64|493.41|491.51|493.54|491.64|493.37|491.47|14
1732198440000|2024-11-21 14:14:00|493.46|491.56|493.44|491.54|493.47|491.57|493.34|491.44|14
1732198450000|2024-11-21 14:14:10|493.43|491.53|493.51|491.61|493.54|491.64|493.43|491.53|8
1732198460000|2024-11-21 14:14:20|493.5|491.6|493.39|491.49|493.5|491.6|493.38|491.48|7
1732198470000|2024-11-21 14:14:30|493.38|491.48|493.34|491.44|493.38|491.48|493.34|491.44|5
1732198480000|2024-11-21 14:14:40|493.33|491.43|492.64|490.74|493.33|491.43|492.64|490.74|26
1732198490000|2024-11-21 14:14:50|492.65|490.75|493.1|491.2|493.14|491.24|492.65|490.75|15
1732198500000|2024-11-21 14:15:00|493.09|491.19|493.35|491.45|493.49|491.59|493.08|491.18|14
1732198510000|2024-11-21 14:15:10|493.34|491.44|493.07|491.17|493.34|491.44|492.98|491.08|24
1732198520000|2024-11-21 14:15:20|493|491.1|493|491.1|493.02|491.12|492.95|491.05|15
1732198530000|2024-11-21 14:15:30|492.99|491.09|493.15|491.25|493.15|491.25|492.99|491.09|17
1732198540000|2024-11-21 14:15:40|493.21|491.31|493.6|491.7|493.6|491.7|493.2|491.3|19
1732198550000|2024-11-21 14:15:50|493.59|491.69|493.7|491.8|493.81|491.91|493.53|491.63|21
1732198560000|2024-11-21 14:16:00|493.69|491.79|493.19|491.29|493.69|491.79|493.19|491.29|19
1732198570000|2024-11-21 14:16:10|493.2|491.3|493.57|491.67|493.57|491.67|493.2|491.3|18
1732198580000|2024-11-21 14:16:20|493.55|491.65|493.08|491.18|493.56|491.66|493.08|491.18|19
1732198590000|2024-11-21 14:16:30|493.07|491.17|492.9|491|493.07|491.17|492.9|491|17
1732198600000|2024-11-21 14:16:40|492.89|490.99|492.77|490.87|492.89|490.99|492.54|490.64|26
1732198610000|2024-11-21 14:16:50|492.78|490.88|493|491.1|493.01|491.11|492.75|490.85|10
1732198620000|2024-11-21 14:17:00|492.99|491.09|492.68|490.78|492.99|491.09|492.47|490.57|15
1732198630000|2024-11-21 14:17:10|492.74|490.84|493.46|491.56|493.48|491.58|492.73|490.83|15
1732198640000|2024-11-21 14:17:20|493.45|491.55|493.63|491.73|493.67|491.77|493.37|491.47|17
1732198650000|2024-11-21 14:17:30|493.62|491.72|493.81|491.91|493.86|491.96|493.61|491.71|15
1732198660000|2024-11-21 14:17:40|493.8|491.9|493.74|491.84|493.8|491.9|493.74|491.84|7
1732198670000|2024-11-21 14:17:50|493.73|491.83|493.48|491.58|493.73|491.83|493.48|491.58|19
1732198680000|2024-11-21 14:18:00|493.47|491.57|492.93|491.03|493.47|491.57|492.93|491.03|13
1732198690000|2024-11-21 14:18:10|492.92|491.02|492.95|491.05|493.43|491.53|492.91|491.01|27
1732198700000|2024-11-21 14:18:20|492.94|491.04|493.4|491.5|493.4|491.5|492.88|490.98|22
1732198710000|2024-11-21 14:18:30|493.39|491.49|493.19|491.29|493.39|491.49|493.19|491.29|20
1732198720000|2024-11-21 14:18:40|493.37|491.47|493.79|491.89|493.79|491.89|493.35|491.45|10
1732198730000|2024-11-21 14:18:50|493.78|491.88|493.22|491.32|493.78|491.88|493.22|491.32|18
1732198740000|2024-11-21 14:19:00|493.23|491.33|493.06|491.16|493.23|491.33|492.86|490.96|26
1732198750000|2024-11-21 14:19:10|493.05|491.15|493.39|491.49|493.42|491.52|493|491.1|22
1732198760000|2024-11-21 14:19:20|493.38|491.48|493.31|491.41|493.38|491.48|493.31|491.41|12
1732198770000|2024-11-21 14:19:30|493.4|491.5|492.98|491.08|493.4|491.5|492.98|491.08|15
1732198780000|2024-11-21 14:19:40|492.72|490.82|492.58|490.68|492.82|490.92|492.58|490.68|17
1732198790000|2024-11-21 14:19:50|492.57|490.67|492.22|490.32|492.57|490.67|492.17|490.27|15
1732198800000|2024-11-21 14:20:00|492.23|490.33|492.41|490.51|492.41|490.51|492.11|490.21|18
1732198810000|2024-11-21 14:20:10|492.61|490.71|492.71|490.81|492.74|490.84|492.61|490.71|16
1732198820000|2024-11-21 14:20:20|492.7|490.8|492.3|490.4|492.7|490.8|492.25|490.35|23
1732198830000|2024-11-21 14:20:30|492.31|490.41|492.39|490.49|492.39|490.49|492.31|490.41|13
1732198840000|2024-11-21 14:20:40|492.38|490.48|492.25|490.35|492.38|490.48|492.23|490.33|7
1732198850000|2024-11-21 14:20:50|492.26|490.36|492.59|490.69|492.62|490.72|492.26|490.36|25
1732198860000|2024-11-21 14:21:00|492.49|490.59|491.97|490.07|492.49|490.59|491.86|489.96|19
1732198870000|2024-11-21 14:21:10|491.96|490.06|492.07|490.17|492.07|490.17|491.91|490.01|14
1732198880000|2024-11-21 14:21:20|492.06|490.16|492.08|490.18|492.08|490.18|492.05|490.15|8
1732198890000|2024-11-21 14:21:30|492.09|490.19|492.04|490.14|492.16|490.26|492.04|490.14|8
1732198900000|2024-11-21 14:21:40|492.03|490.13|492.05|490.15|492.05|490.15|492.03|490.13|3
1732198910000|2024-11-21 14:21:50|492.17|490.27|492.06|490.16|492.17|490.27|492.06|490.16|10
1732198920000|2024-11-21 14:22:00|492.05|490.15|491.47|489.57|492.06|490.16|491.47|489.57|17
1732198930000|2024-11-21 14:22:10|491.46|489.56|491.61|489.71|491.61|489.71|491.44|489.54|17
1732198940000|2024-11-21 14:22:20|491.62|489.72|491.28|489.38|491.62|489.72|491.28|489.38|11
1732198950000|2024-11-21 14:22:30|491.27|489.37|491.36|489.46|491.36|489.46|491.27|489.37|13
1732198960000|2024-11-21 14:22:40|491.31|489.41|491.01|489.11|491.31|489.41|490.94|489.04|9
1732198970000|2024-11-21 14:22:50|491.07|489.17|491.36|489.46|491.38|489.48|491.07|489.17|13
1732198980000|2024-11-21 14:23:00|491.35|489.45|491.25|489.35|491.35|489.45|491.11|489.21|16
1732198990000|2024-11-21 14:23:10|491.26|489.36|491.41|489.51|491.49|489.59|491.26|489.36|19
1732199000000|2024-11-21 14:23:20|491.42|489.52|491.41|489.51|491.44|489.54|491.36|489.46|11
1732199010000|2024-11-21 14:23:30|491.42|489.52|491.42|489.52|491.48|489.58|491.4|489.5|10
1732199020000|2024-11-21 14:23:40|491.43|489.53|491.06|489.16|491.45|489.55|491.06|489.16|11
1732199030000|2024-11-21 14:23:50|491.01|489.11|491.15|489.25|491.15|489.25|490.96|489.06|10
1732199040000|2024-11-21 14:24:00|491.1|489.2|491.12|489.22|491.12|489.22|491.07|489.17|5
1732199050000|2024-11-21 14:24:10|491.13|489.23|491.04|489.14|491.13|489.23|491.03|489.13|7
1732199060000|2024-11-21 14:24:20|491.03|489.13|490.84|488.94|491.03|489.13|490.83|488.93|7
1732199070000|2024-11-21 14:24:30|490.77|488.87|490.82|488.92|490.82|488.92|490.77|488.87|6
1732199080000|2024-11-21 14:24:40|490.83|488.93|490.94|489.04|490.95|489.05|490.83|488.93|6
1732199090000|2024-11-21 14:24:50|490.95|489.05|490.97|489.07|490.97|489.07|490.95|489.05|3
1732199100000|2024-11-21 14:25:00|490.98|489.08|491.19|489.29|491.19|489.29|490.92|489.02|17
1732199110000|2024-11-21 14:25:10|491.26|489.36|491.52|489.62|491.52|489.62|491.26|489.36|15
1732199120000|2024-11-21 14:25:20|491.51|489.61|491.46|489.56|491.51|489.61|491.46|489.56|3
1732199130000|2024-11-21 14:25:30|491.45|489.55|491.3|489.4|491.45|489.55|491.26|489.36|10
1732199140000|2024-11-21 14:25:40|491.31|489.41|491.36|489.46|491.36|489.46|491.3|489.4|9
1732199150000|2024-11-21 14:25:50|491.5|489.6|491.51|489.61|491.51|489.61|491.49|489.59|8
1732199160000|2024-11-21 14:26:00|491.4|489.5|491.46|489.56|491.52|489.62|491.4|489.5|16
1732199170000|2024-11-21 14:26:10|491.45|489.55|491.41|489.51|491.45|489.55|491.38|489.48|12
1732199180000|2024-11-21 14:26:20|491.31|489.41|491.33|489.43|491.33|489.43|491.31|489.41|5
1732199190000|2024-11-21 14:26:30|491.34|489.44|491.48|489.58|491.5|489.6|491.34|489.44|4
1732199200000|2024-11-21 14:26:40|491.47|489.57|491.35|489.45|491.47|489.57|491.34|489.44|12
1732199210000|2024-11-21 14:26:50|491.34|489.44|491.24|489.34|491.35|489.45|491.24|489.34|6
1732199220000|2024-11-21 14:27:00|491.23|489.33|491.21|489.31|491.23|489.33|491.2|489.3|6
1732199230000|2024-11-21 14:27:10|491.2|489.3|491.42|489.52|491.44|489.54|491.19|489.29|9
1732199240000|2024-11-21 14:27:20|491.41|489.51|491.37|489.47|491.41|489.51|491.36|489.46|11
1732199250000|2024-11-21 14:27:30|491.38|489.48|491.54|489.64|491.54|489.64|491.38|489.48|9
1732199260000|2024-11-21 14:27:40|491.53|489.63|491.55|489.65|491.56|489.66|491.53|489.63|6
1732199270000|2024-11-21 14:27:50|491.56|489.66|489.82|487.92|491.56|489.66|489.82|487.92|25
1732199280000|2024-11-21 14:28:00|489.88|487.98|489.88|487.98|489.89|487.99|489.78|487.88|24
1732199290000|2024-11-21 14:28:10|490.06|488.16|490.24|488.34|490.27|488.37|490.05|488.15|22
1732199300000|2024-11-21 14:28:20|490.23|488.33|490.23|488.33|490.23|488.33|490.2|488.3|6
1732199310000|2024-11-21 14:28:30|490.18|488.28|490.11|488.21|490.18|488.28|490.11|488.21|5
1732199320000|2024-11-21 14:28:40|490.12|488.22|490.13|488.23|490.13|488.23|490.12|488.22|4
1732199330000|2024-11-21 14:28:50|490.14|488.24|490.19|488.29|490.19|488.29|490.14|488.24|6
1732199340000|2024-11-21 14:29:00|490.18|488.28|490.07|488.17|490.18|488.28|490.05|488.15|8
1732199350000|2024-11-21 14:29:10|490.08|488.18|490.37|488.47|490.37|488.47|490.07|488.17|8
1732199360000|2024-11-21 14:29:20|490.36|488.46|490.07|488.17|490.36|488.46|490.07|488.17|11
1732199370000|2024-11-21 14:29:30|490.08|488.18|489.8|487.9|490.08|488.18|489.7|487.8|16
1732199380000|2024-11-21 14:29:40|489.79|487.89|489.69|487.79|489.79|487.89|489.69|487.79|9
1732199390000|2024-11-21 14:29:50|489.68|487.78|489.65|487.75|489.68|487.78|489.55|487.65|13
1732199400000|2024-11-21 14:30:00|489.66|487.76|489.9|488|489.91|488.01|489.66|487.76|11
1732199410000|2024-11-21 14:30:10|489.86|487.96|489.53|487.63|489.86|487.96|489.53|487.63|13
1732199420000|2024-11-21 14:30:20|489.52|487.62|489.53|487.63|489.54|487.64|489.48|487.58|11
1732199430000|2024-11-21 14:30:30|489.52|487.62|488.98|487.08|489.52|487.62|488.98|487.08|17
1732199440000|2024-11-21 14:30:40|488.99|487.09|488.99|487.09|489.02|487.12|488.98|487.08|11
1732199450000|2024-11-21 14:30:50|488.97|487.07|489.07|487.17|489.12|487.22|488.97|487.07|12
1732199460000|2024-11-21 14:31:00|489.08|487.18|489.04|487.14|489.26|487.36|489.03|487.13|17
1732199470000|2024-11-21 14:31:10|489.05|487.15|488.97|487.07|489.11|487.21|488.93|487.03|14
1732199480000|2024-11-21 14:31:20|488.81|486.91|488.86|486.96|489.13|487.23|488.78|486.88|15
1732199490000|2024-11-21 14:31:30|489.12|487.22|489.57|487.67|489.57|487.67|489.12|487.22|24
1732199500000|2024-11-21 14:31:40|489.64|487.74|489.79|487.89|489.79|487.89|489.64|487.74|18
1732199510000|2024-11-21 14:31:50|489.81|487.91|490.58|488.68|490.58|488.68|489.81|487.91|23
1732199520000|2024-11-21 14:32:00|490.57|488.67|490.34|488.44|490.59|488.69|490.18|488.28|16
1732199530000|2024-11-21 14:32:10|490.35|488.45|490.21|488.31|490.39|488.49|490.21|488.31|19
1732199540000|2024-11-21 14:32:20|490.22|488.32|490.29|488.39|490.29|488.39|490.22|488.32|16
1732199550000|2024-11-21 14:32:30|490.35|488.45|490.54|488.64|490.54|488.64|490.35|488.45|13
1732199560000|2024-11-21 14:32:40|490.55|488.65|490.59|488.69|490.59|488.69|490.55|488.65|5
1732199570000|2024-11-21 14:32:50|490.6|488.7|490.67|488.77|490.67|488.77|490.56|488.66|12
1732199580000|2024-11-21 14:33:00|490.66|488.76|490.63|488.73|490.66|488.76|490.59|488.69|14
1732199590000|2024-11-21 14:33:10|490.64|488.74|490.29|488.39|490.79|488.89|490.28|488.38|13
1732199600000|2024-11-21 14:33:20|490.3|488.4|490.22|488.32|490.3|488.4|490.19|488.29|15
1732199610000|2024-11-21 14:33:30|490.23|488.33|490.36|488.46|490.38|488.48|490.23|488.33|14
1732199620000|2024-11-21 14:33:40|490.35|488.45|490.16|488.26|490.35|488.45|490.16|488.26|12
1732199630000|2024-11-21 14:33:50|490.17|488.27|490.3|488.4|490.3|488.4|490.16|488.26|10
1732199640000|2024-11-21 14:34:00|490.31|488.41|490.3|488.4|490.32|488.42|490.3|488.4|7
1732199650000|2024-11-21 14:34:10|490.15|488.25|489.84|487.94|490.15|488.25|489.84|487.94|16
1732199660000|2024-11-21 14:34:20|489.83|487.93|489.45|487.55|489.83|487.93|489.39|487.49|16
1732199670000|2024-11-21 14:34:30|489.44|487.54|489.36|487.46|489.45|487.55|489.36|487.46|9
1732199680000|2024-11-21 14:34:40|489.35|487.45|488.64|486.74|489.35|487.45|488.64|486.74|22
1732199690000|2024-11-21 14:34:50|488.63|486.73|488.45|486.55|488.63|486.73|488.45|486.55|18
1732199700000|2024-11-21 14:35:00|488.41|486.51|488.37|486.47|488.48|486.58|488.37|486.47|15
1732199710000|2024-11-21 14:35:10|488.38|486.48|488.27|486.37|488.38|486.48|488.27|486.37|12
1732199720000|2024-11-21 14:35:20|488.26|486.36|488.16|486.26|488.26|486.36|488.16|486.26|13
1732199730000|2024-11-21 14:35:30|488.15|486.25|488.07|486.17|488.15|486.25|488.07|486.17|9
1732199740000|2024-11-21 14:35:40|488.06|486.16|488.05|486.15|488.09|486.19|488.01|486.11|12
1732199750000|2024-11-21 14:35:50|488.04|486.14|487.63|485.73|488.04|486.14|487.63|485.73|10
1732199760000|2024-11-21 14:36:00|487.62|485.72|487.53|485.63|487.69|485.79|487.26|485.36|22
1732199770000|2024-11-21 14:36:10|487.52|485.62|487.31|485.41|487.52|485.62|487.28|485.38|18
1732199780000|2024-11-21 14:36:20|487.3|485.4|488.15|486.25|488.15|486.25|487.3|485.4|25
1732199790000|2024-11-21 14:36:30|488.16|486.26|487.76|485.86|488.37|486.47|487.61|485.71|23
1732199800000|2024-11-21 14:36:40|487.77|485.87|487.9|486|487.93|486.03|487.77|485.87|15
1732199810000|2024-11-21 14:36:50|487.89|485.99|488.08|486.18|488.17|486.27|487.87|485.97|16
1732199820000|2024-11-21 14:37:00|488.07|486.17|488.17|486.27|488.17|486.27|488.04|486.14|16
1732199830000|2024-11-21 14:37:10|488.2|486.3|488.47|486.57|488.47|486.57|488.2|486.3|19
1732199840000|2024-11-21 14:37:20|488.48|486.58|488.57|486.67|488.67|486.77|488.48|486.58|17
1732199850000|2024-11-21 14:37:30|488.58|486.68|488.92|487.02|488.92|487.02|488.58|486.68|23
1732199860000|2024-11-21 14:37:40|488.93|487.03|489.35|487.45|489.35|487.45|488.93|487.03|19
1732199870000|2024-11-21 14:37:50|489.34|487.44|489.01|487.11|489.34|487.44|488.96|487.06|17
1732199880000|2024-11-21 14:38:00|488.88|486.98|488.89|486.99|488.89|486.99|488.82|486.92|18
1732199890000|2024-11-21 14:38:10|488.9|487|489|487.1|489.04|487.14|488.9|487|13
1732199900000|2024-11-21 14:38:20|488.99|487.09|488.72|486.82|488.99|487.09|488.72|486.82|14
1732199910000|2024-11-21 14:38:30|488.52|486.62|488.17|486.27|488.52|486.62|488.17|486.27|16
1732199920000|2024-11-21 14:38:40|488.16|486.26|487.95|486.05|488.16|486.26|487.95|486.05|18
1732199930000|2024-11-21 14:38:50|487.96|486.06|488.06|486.16|488.17|486.27|487.95|486.05|20
1732199940000|2024-11-21 14:39:00|488.07|486.17|488.09|486.19|488.1|486.2|488.03|486.13|18
1732199950000|2024-11-21 14:39:10|488.08|486.18|487.6|485.7|488.08|486.18|487.6|485.7|16
1732199960000|2024-11-21 14:39:20|487.61|485.71|487.22|485.32|487.61|485.71|487.2|485.3|21
1732199970000|2024-11-21 14:39:30|487.23|485.33|486.99|485.09|487.26|485.36|486.99|485.09|15
1732199980000|2024-11-21 14:39:40|486.98|485.08|486.6|484.7|486.98|485.08|486.6|484.7|18
1732199990000|2024-11-21 14:39:50|486.57|484.67|486.46|484.56|486.6|484.7|486.44|484.54|16
1732200000000|2024-11-21 14:40:00|486.45|484.55|486.28|484.38|486.45|484.55|486.27|484.37|17
1732200010000|2024-11-21 14:40:10|486.29|484.39|485.9|484|486.31|484.41|485.76|483.86|18
1732200020000|2024-11-21 14:40:20|485.91|484.01|486.87|484.97|486.87|484.97|485.91|484.01|31
1732200030000|2024-11-21 14:40:30|486.88|484.98|486.96|485.06|486.98|485.08|486.88|484.98|20
1732200040000|2024-11-21 14:40:40|486.94|485.04|486.78|484.88|486.94|485.04|486.69|484.79|20
1732200050000|2024-11-21 14:40:50|486.92|485.02|487.43|485.53|487.43|485.53|486.92|485.02|26
1732200060000|2024-11-21 14:41:00|487.45|485.55|488.09|486.19|488.1|486.2|487.45|485.55|24
1732200070000|2024-11-21 14:41:10|488.43|486.53|488.1|486.2|488.64|486.74|488.1|486.2|22
1732200080000|2024-11-21 14:41:20|488.11|486.21|488.49|486.59|488.52|486.62|488.11|486.21|22
1732200090000|2024-11-21 14:41:30|488.48|486.58|488.79|486.89|488.79|486.89|488.47|486.57|22
1732200100000|2024-11-21 14:41:40|488.8|486.9|489.43|487.53|489.43|487.53|488.8|486.9|21
1732200110000|2024-11-21 14:41:50|489.45|487.55|489.52|487.62|489.58|487.68|489.45|487.55|16
1732200120000|2024-11-21 14:42:00|489.51|487.61|488.66|486.76|489.52|487.62|488.64|486.74|17
1732200130000|2024-11-21 14:42:10|488.67|486.77|488.45|486.55|488.68|486.78|488.4|486.5|19
1732200140000|2024-11-21 14:42:20|488.46|486.56|488.81|486.91|488.81|486.91|488.46|486.56|25
1732200150000|2024-11-21 14:42:30|488.82|486.92|489.42|487.52|489.42|487.52|488.82|486.92|21
1732200160000|2024-11-21 14:42:40|489.43|487.53|489.82|487.92|489.82|487.92|489.43|487.53|23
1732200170000|2024-11-21 14:42:50|489.83|487.93|489.86|487.96|489.88|487.98|489.83|487.93|15
1732200180000|2024-11-21 14:43:00|489.85|487.95|489.83|487.93|489.85|487.95|489.65|487.75|21
1732200190000|2024-11-21 14:43:10|489.84|487.94|490.46|488.56|490.46|488.56|489.84|487.94|20
1732200200000|2024-11-21 14:43:20|490.47|488.57|490.69|488.79|490.7|488.8|490.47|488.57|19
1732200210000|2024-11-21 14:43:30|490.65|488.75|490.31|488.41|490.67|488.77|490.17|488.27|15
1732200220000|2024-11-21 14:43:40|490.32|488.42|490.61|488.71|490.61|488.71|490.31|488.41|15
1732200230000|2024-11-21 14:43:50|490.62|488.72|491.13|489.23|491.2|489.3|490.62|488.72|24
1732200240000|2024-11-21 14:44:00|491.12|489.22|491.13|489.23|491.2|489.3|490.9|489|26
1732200250000|2024-11-21 14:44:10|491.14|489.24|491.33|489.43|491.33|489.43|491.13|489.23|16
1732200260000|2024-11-21 14:44:20|491.34|489.44|491.52|489.62|491.53|489.63|491.34|489.44|13
1732200270000|2024-11-21 14:44:30|491.53|489.63|491.5|489.6|491.54|489.64|491.5|489.6|12
1732200280000|2024-11-21 14:44:40|491.4|489.5|491.22|489.32|491.4|489.5|491.21|489.31|13
1732200290000|2024-11-21 14:44:50|491.21|489.31|491.2|489.3|491.21|489.31|490.88|488.98|22
1732200300000|2024-11-21 14:45:00|491.21|489.31|491.24|489.34|491.25|489.35|491.17|489.27|11
1732200310000|2024-11-21 14:45:10|491.05|489.15|491.18|489.28|491.18|489.28|491.05|489.15|19
1732200320000|2024-11-21 14:45:20|491.19|489.29|490.97|489.07|491.62|489.72|490.97|489.07|25
1732200330000|2024-11-21 14:45:30|490.83|488.93|491.19|489.29|491.19|489.29|490.39|488.49|31
1732200340000|2024-11-21 14:45:40|491.2|489.3|491.02|489.12|491.23|489.33|490.94|489.04|19
1732200350000|2024-11-21 14:45:50|491.03|489.13|490.98|489.08|491.17|489.27|490.98|489.08|14
1732200360000|2024-11-21 14:46:00|490.97|489.07|491.28|489.38|491.28|489.38|490.86|488.96|18
1732200370000|2024-11-21 14:46:10|491.29|489.39|491.52|489.62|491.52|489.62|491.27|489.37|12
1732200380000|2024-11-21 14:46:20|491.53|489.63|492.41|490.51|492.41|490.51|491.53|489.63|28
1732200390000|2024-11-21 14:46:30|492.43|490.53|492.35|490.45|492.71|490.81|492.34|490.44|19
1732200400000|2024-11-21 14:46:40|492.34|490.44|490.93|489.03|492.34|490.44|490.93|489.03|26
1732200410000|2024-11-21 14:46:50|490.92|489.02|490.91|489.01|490.93|489.03|490.91|489.01|10
1732200420000|2024-11-21 14:47:00|490.93|489.03|491.03|489.13|491.24|489.34|490.91|489.01|22
1732200430000|2024-11-21 14:47:10|491.02|489.12|491.09|489.19|491.09|489.19|491.02|489.12|18
1732200440000|2024-11-21 14:47:20|491.1|489.2|491.3|489.4|491.33|489.43|491.09|489.19|16
1732200450000|2024-11-21 14:47:30|491.31|489.41|491.1|489.2|491.31|489.41|491.1|489.2|11
1732200460000|2024-11-21 14:47:40|491.11|489.21|491.32|489.42|491.32|489.42|491.1|489.2|19
1732200470000|2024-11-21 14:47:50|491.33|489.43|491.13|489.23|491.35|489.45|491.12|489.22|13
1732200480000|2024-11-21 14:48:00|491.12|489.22|491.01|489.11|491.12|489.22|490.82|488.92|26
1732200490000|2024-11-21 14:48:10|491.02|489.12|491.4|489.5|491.4|489.5|491.02|489.12|18
1732200500000|2024-11-21 14:48:20|491.41|489.51|491.52|489.62|491.53|489.63|491.41|489.51|14
1732200510000|2024-11-21 14:48:30|491.53|489.63|491.64|489.74|491.64|489.74|491.53|489.63|11
1732200520000|2024-11-21 14:48:40|491.63|489.73|491.34|489.44|491.63|489.73|491.25|489.35|19
1732200530000|2024-11-21 14:48:50|491.35|489.45|492.04|490.14|492.04|490.14|491.35|489.45|26
1732200540000|2024-11-21 14:49:00|492.05|490.15|491.67|489.77|492.06|490.16|491.67|489.77|13
1732200550000|2024-11-21 14:49:10|491.66|489.76|491.69|489.79|491.69|489.79|491.56|489.66|17
1732200560000|2024-11-21 14:49:20|491.7|489.8|491.72|489.82|491.86|489.96|491.66|489.76|17
1732200570000|2024-11-21 14:49:30|491.73|489.83|492.09|490.19|492.09|490.19|491.73|489.83|16
1732200580000|2024-11-21 14:49:40|492.11|490.21|492.48|490.58|492.51|490.61|492.11|490.21|24
1732200590000|2024-11-21 14:49:50|492.53|490.63|492.86|490.96|492.88|490.98|492.53|490.63|22
1732200600000|2024-11-21 14:50:00|492.85|490.95|493.45|491.55|493.45|491.55|492.85|490.95|21
1732200610000|2024-11-21 14:50:10|493.46|491.56|492.37|490.47|493.53|491.63|492.37|490.47|28
1732200620000|2024-11-21 14:50:20|492.36|490.46|491.91|490.01|492.36|490.46|491.89|489.99|21
1732200630000|2024-11-21 14:50:30|491.84|489.94|491.64|489.74|491.91|490.01|491.59|489.69|16
1732200640000|2024-11-21 14:50:40|491.63|489.73|491.3|489.4|491.63|489.73|491.3|489.4|13
1732200650000|2024-11-21 14:50:50|491.29|489.39|491.34|489.44|491.34|489.44|491.27|489.37|12
1732200660000|2024-11-21 14:51:00|491.42|489.52|491.41|489.51|491.44|489.54|491.41|489.51|9
1732200670000|2024-11-21 14:51:10|491.36|489.46|491.23|489.33|491.37|489.47|491.07|489.17|15
1732200680000|2024-11-21 14:51:20|491.24|489.34|491.45|489.55|491.51|489.61|491.22|489.32|17
1732200690000|2024-11-21 14:51:30|491.44|489.54|491.54|489.64|492|490.1|491.4|489.5|18
1732200700000|2024-11-21 14:51:40|491.53|489.63|490.62|488.72|491.54|489.64|490.61|488.71|23
1732200710000|2024-11-21 14:51:50|490.63|488.73|490.42|488.52|490.64|488.74|490.37|488.47|17
1732200720000|2024-11-21 14:52:00|490.43|488.53|490.55|488.65|490.6|488.7|490.43|488.53|16
1732200730000|2024-11-21 14:52:10|490.38|488.48|490.13|488.23|490.38|488.48|490.13|488.23|14
1732200740000|2024-11-21 14:52:20|490.12|488.22|489.88|487.98|490.12|488.22|489.88|487.98|11
1732200750000|2024-11-21 14:52:30|489.87|487.97|489.81|487.91|489.88|487.98|489.81|487.91|10
1732200760000|2024-11-21 14:52:40|489.8|487.9|489.51|487.61|489.8|487.9|489.5|487.6|19
1732200770000|2024-11-21 14:52:50|489.5|487.6|489.53|487.63|489.53|487.63|489.46|487.56|11
1732200780000|2024-11-21 14:53:00|489.54|487.64|489.43|487.53|489.79|487.89|489.4|487.5|21
1732200790000|2024-11-21 14:53:10|489.44|487.54|489.49|487.59|489.5|487.6|489.43|487.53|11
1732200800000|2024-11-21 14:53:20|489.5|487.6|489.5|487.6|489.5|487.6|489.49|487.59|5
1732200810000|2024-11-21 14:53:30|489.51|487.61|488.86|486.96|489.51|487.61|488.86|486.96|13
1732200820000|2024-11-21 14:53:40|488.92|487.02|488.75|486.85|488.92|487.02|488.74|486.84|11
1732200830000|2024-11-21 14:53:50|488.76|486.86|488.72|486.82|488.76|486.86|488.71|486.81|9
1732200840000|2024-11-21 14:54:00|488.67|486.77|488.61|486.71|488.67|486.77|488.49|486.59|18
1732200850000|2024-11-21 14:54:10|488.62|486.72|488.47|486.57|488.68|486.78|488.47|486.57|12
1732200860000|2024-11-21 14:54:20|488.46|486.56|488.13|486.23|488.46|486.56|488.07|486.17|17
1732200870000|2024-11-21 14:54:30|488.12|486.22|488.02|486.12|488.12|486.22|488.02|486.12|12
1732200880000|2024-11-21 14:54:40|488.01|486.11|487.8|485.9|488.01|486.11|487.77|485.87|14
1732200890000|2024-11-21 14:54:50|487.79|485.89|487.83|485.93|487.83|485.93|487.78|485.88|6
1732200900000|2024-11-21 14:55:00|487.84|485.94|488.36|486.46|488.36|486.46|487.83|485.93|20
1732200910000|2024-11-21 14:55:10|488.37|486.47|488.38|486.48|488.38|486.48|488.3|486.4|16
1732200920000|2024-11-21 14:55:20|488.37|486.47|488.56|486.66|488.56|486.66|488.35|486.45|12
1732200930000|2024-11-21 14:55:30|488.57|486.67|489.07|487.17|489.07|487.17|488.57|486.67|23
1732200940000|2024-11-21 14:55:40|489.08|487.18|488.78|486.88|489.16|487.26|488.71|486.81|19
1732200950000|2024-11-21 14:55:50|488.79|486.89|488.64|486.74|488.85|486.95|488.64|486.74|18
1732200960000|2024-11-21 14:56:00|488.63|486.73|489.39|487.49|489.41|487.51|488.59|486.69|24
1732200970000|2024-11-21 14:56:10|489.38|487.48|488.89|486.99|489.38|487.48|488.89|486.99|20
1732200980000|2024-11-21 14:56:20|488.88|486.98|488.48|486.58|488.88|486.98|488.48|486.58|26
1732200990000|2024-11-21 14:56:30|488.47|486.57|488.78|486.88|488.84|486.94|488.35|486.45|26
1732201000000|2024-11-21 14:56:40|488.77|486.87|488.67|486.77|488.77|486.87|488.66|486.76|16
1732201010000|2024-11-21 14:56:50|488.65|486.75|488.69|486.79|488.7|486.8|488.65|486.75|6
1732201020000|2024-11-21 14:57:00|488.83|486.93|488.97|487.07|489|487.1|488.69|486.79|20
1732201030000|2024-11-21 14:57:10|488.85|486.95|488.81|486.91|488.85|486.95|488.66|486.76|17
1732201040000|2024-11-21 14:57:20|488.82|486.92|488.27|486.37|488.82|486.92|488.04|486.14|27
1732201050000|2024-11-21 14:57:30|488.24|486.34|488.39|486.49|488.39|486.49|488.01|486.11|23
1732201060000|2024-11-21 14:57:40|488.4|486.5|489.01|487.11|489.01|487.11|488.4|486.5|28
1732201070000|2024-11-21 14:57:50|489.02|487.12|489.04|487.14|489.04|487.14|488.85|486.95|8
1732201080000|2024-11-21 14:58:00|489.14|487.24|488.3|486.4|489.15|487.25|488.29|486.39|20
1732201090000|2024-11-21 14:58:10|488.29|486.39|488.15|486.25|488.31|486.41|487.76|485.86|20
1732201100000|2024-11-21 14:58:20|488.14|486.24|488.34|486.44|488.34|486.44|487.82|485.92|14
1732201110000|2024-11-21 14:58:30|488.35|486.45|488.44|486.54|488.44|486.54|488.19|486.29|11
1732201120000|2024-11-21 14:58:40|488.45|486.55|488.64|486.74|488.71|486.81|488.45|486.55|16
1732201130000|2024-11-21 14:58:50|488.44|486.54|488.53|486.63|488.79|486.89|488.44|486.54|20
1732201140000|2024-11-21 14:59:00|488.54|486.64|488.2|486.3|488.54|486.64|488.11|486.21|23
1732201150000|2024-11-21 14:59:10|488.18|486.28|488.31|486.41|488.5|486.6|488.18|486.28|13
1732201160000|2024-11-21 14:59:20|488.45|486.55|488.4|486.5|488.46|486.56|487.92|486.02|23
1732201170000|2024-11-21 14:59:30|488.41|486.51|488.51|486.61|488.65|486.75|488.41|486.51|21
1732201180000|2024-11-21 14:59:40|488.29|486.39|488.06|486.16|488.34|486.44|488.06|486.16|9
1732201190000|2024-11-21 14:59:50|488.02|486.12|487.55|485.65|488.02|486.12|487.4|485.5|17
1732201200000|2024-11-21 15:00:00|487.56|485.66|487.51|485.61|487.56|485.66|487.51|485.61|3
1732201210000|2024-11-21 15:00:10|487.94|486.04|487.61|485.71|487.94|486.04|487.61|485.71|18
1732201220000|2024-11-21 15:00:20|487.59|485.69|486.87|484.97|487.59|485.69|486.87|484.97|19
1732201230000|2024-11-21 15:00:30|486.86|484.96|486.69|484.79|486.86|484.96|486.6|484.7|21
1732201240000|2024-11-21 15:00:40|486.7|484.8|487.33|485.43|487.33|485.43|486.7|484.8|23
1732201250000|2024-11-21 15:00:50|487.34|485.44|487.09|485.19|487.34|485.44|486.98|485.08|17
1732201260000|2024-11-21 15:01:00|487.1|485.2|486.74|484.84|487.16|485.26|486.74|484.84|25
1732201270000|2024-11-21 15:01:10|486.73|484.83|486.57|484.67|486.73|484.83|486.56|484.66|19
1732201280000|2024-11-21 15:01:20|486.56|484.66|485.99|484.09|486.56|484.66|485.98|484.08|19
1732201290000|2024-11-21 15:01:30|486|484.1|485.14|483.24|486.12|484.22|484.86|482.96|25
1732201300000|2024-11-21 15:01:40|485.18|483.28|485.21|483.31|485.24|483.34|484.87|482.97|18
1732201310000|2024-11-21 15:01:50|485.2|483.3|484.95|483.05|485.42|483.52|484.91|483.01|21
1732201320000|2024-11-21 15:02:00|484.94|483.04|485.41|483.51|485.41|483.51|484.88|482.98|20
1732201330000|2024-11-21 15:02:10|485.42|483.52|485.2|483.3|485.46|483.56|485.19|483.29|22
1732201340000|2024-11-21 15:02:20|485.21|483.31|485.55|483.65|485.56|483.66|485.21|483.31|18
1732201350000|2024-11-21 15:02:30|485.56|483.66|485.08|483.18|485.6|483.7|485.03|483.13|17
1732201360000|2024-11-21 15:02:40|485.09|483.19|485.4|483.5|485.57|483.67|485.09|483.19|19
1732201370000|2024-11-21 15:02:50|485.53|483.63|485.12|483.22|485.53|483.63|485.04|483.14|20
1732201380000|2024-11-21 15:03:00|485.02|483.12|484.93|483.03|485.13|483.23|484.81|482.91|20
1732201390000|2024-11-21 15:03:10|484.92|483.02|484.56|482.66|484.92|483.02|484.41|482.51|18
1732201400000|2024-11-21 15:03:20|484.46|482.56|485.08|483.18|485.09|483.19|484.46|482.56|29
1732201410000|2024-11-21 15:03:30|485.09|483.19|485.73|483.83|485.73|483.83|485.05|483.15|26
1732201420000|2024-11-21 15:03:40|485.72|483.82|485.7|483.8|485.8|483.9|485.68|483.78|9
1732201430000|2024-11-21 15:03:50|485.71|483.81|485.89|483.99|485.89|483.99|485.71|483.81|19
1732201440000|2024-11-21 15:04:00|485.98|484.08|486.24|484.34|486.24|484.34|485.82|483.92|15
1732201450000|2024-11-21 15:04:10|486.25|484.35|485.85|483.95|486.27|484.37|485.78|483.88|23
1732201460000|2024-11-21 15:04:20|485.84|483.94|485.63|483.73|485.84|483.94|485.32|483.42|20
1732201470000|2024-11-21 15:04:30|485.62|483.72|485.59|483.69|485.81|483.91|485.58|483.68|12
1732201480000|2024-11-21 15:04:40|485.6|483.7|485.66|483.76|485.78|483.88|485.6|483.7|11
1732201490000|2024-11-21 15:04:50|485.77|483.87|485.96|484.06|485.96|484.06|485.68|483.78|14
1732201500000|2024-11-21 15:05:00|485.97|484.07|485.58|483.68|486.25|484.35|485.58|483.68|20
1732201510000|2024-11-21 15:05:10|485.57|483.67|485.23|483.33|485.57|483.67|485.23|483.33|16
1732201520000|2024-11-21 15:05:20|485.22|483.32|484.79|482.89|485.22|483.32|484.59|482.69|20
1732201530000|2024-11-21 15:05:30|484.65|482.75|484.29|482.39|484.65|482.75|484.29|482.39|16
1732201540000|2024-11-21 15:05:40|484.3|482.4|484.19|482.29|484.31|482.41|484.07|482.17|11
1732201550000|2024-11-21 15:05:50|483.97|482.07|483.96|482.06|484.14|482.24|483.87|481.97|18
1732201560000|2024-11-21 15:06:00|483.91|482.01|484|482.1|484|482.1|483.91|482.01|9
1732201570000|2024-11-21 15:06:10|483.99|482.09|483.67|481.77|484.25|482.35|483.67|481.77|15
1732201580000|2024-11-21 15:06:20|483.7|481.8|483.46|481.56|483.71|481.81|483.45|481.55|15
1732201590000|2024-11-21 15:06:30|483.45|481.55|483.28|481.38|483.48|481.58|483.21|481.31|13
1732201600000|2024-11-21 15:06:40|483.48|481.58|484.08|482.18|484.08|482.18|483.48|481.58|18
1732201610000|2024-11-21 15:06:50|484.11|482.21|484.16|482.26|484.16|482.26|483.94|482.04|17
1732201620000|2024-11-21 15:07:00|484.36|482.46|484.62|482.72|484.73|482.83|484.3|482.4|24
1732201630000|2024-11-21 15:07:10|484.56|482.66|484.54|482.64|484.65|482.75|484.47|482.57|14
1732201640000|2024-11-21 15:07:20|484.64|482.74|484.61|482.71|484.64|482.74|484.4|482.5|11
1732201650000|2024-11-21 15:07:30|484.41|482.51|484.09|482.19|484.56|482.66|484.09|482.19|19
1732201660000|2024-11-21 15:07:40|484.08|482.18|483.72|481.82|484.08|482.18|483.69|481.79|15
1732201670000|2024-11-21 15:07:50|484.02|482.12|483.46|481.56|484.02|482.12|483.38|481.48|16
1732201680000|2024-11-21 15:08:00|483.55|481.65|483.94|482.04|483.95|482.05|483.54|481.64|24
1732201690000|2024-11-21 15:08:10|483.96|482.06|484.12|482.22|484.16|482.26|483.96|482.06|6
1732201700000|2024-11-21 15:08:20|483.98|482.08|484.16|482.26|484.41|482.51|483.98|482.08|17
1732201710000|2024-11-21 15:08:30|484.22|482.32|484.26|482.36|484.41|482.51|484.16|482.26|10
1732201720000|2024-11-21 15:08:40|484.27|482.37|484.19|482.29|484.42|482.52|484.09|482.19|16
1732201730000|2024-11-21 15:08:50|484.2|482.3|484.55|482.65|485.22|483.32|484.19|482.29|16
1732201740000|2024-11-21 15:09:00|484.74|482.84|484.97|483.07|484.97|483.07|484.69|482.79|15
1732201750000|2024-11-21 15:09:10|485.07|483.17|485.09|483.19|485.12|483.22|484.86|482.96|14
1732201760000|2024-11-21 15:09:20|485.11|483.21|484.96|483.06|485.15|483.25|484.96|483.06|8
1732201770000|2024-11-21 15:09:30|484.97|483.07|485.14|483.24|485.18|483.28|484.89|482.99|15
1732201780000|2024-11-21 15:09:40|485.15|483.25|485.41|483.51|485.49|483.59|484.97|483.07|15
1732201790000|2024-11-21 15:09:50|485.4|483.5|485.39|483.49|485.41|483.51|485.19|483.29|10
1732201800000|2024-11-21 15:10:00|485.1|483.2|485.35|483.45|485.35|483.45|484.91|483.01|15
1732201810000|2024-11-21 15:10:10|485.7|483.8|485.79|483.89|485.79|483.89|485.7|483.8|14
1732201820000|2024-11-21 15:10:20|485.72|483.82|485.14|483.24|485.79|483.89|485.04|483.14|16
1732201830000|2024-11-21 15:10:30|485.13|483.23|484.67|482.77|485.14|483.24|484.67|482.77|16
1732201840000|2024-11-21 15:10:40|484.65|482.75|484.47|482.57|484.65|482.75|484.17|482.27|14
1732201850000|2024-11-21 15:10:50|484.59|482.69|484.79|482.89|485.2|483.3|484.59|482.69|14
1732201860000|2024-11-21 15:11:00|484.8|482.9|484.47|482.57|484.83|482.93|484.46|482.56|11
1732201870000|2024-11-21 15:11:10|484.46|482.56|483.98|482.08|484.46|482.56|483.27|481.37|32
1732201880000|2024-11-21 15:11:20|483.99|482.09|484.19|482.29|484.19|482.29|483.99|482.09|21
1732201890000|2024-11-21 15:11:30|484.2|482.3|484.22|482.32|484.24|482.34|483.87|481.97|18
1732201900000|2024-11-21 15:11:40|484.21|482.31|483.4|481.5|484.21|482.31|483.4|481.5|12
1732201910000|2024-11-21 15:11:50|483.42|481.52|483.6|481.7|483.67|481.77|483.33|481.43|19
1732201920000|2024-11-21 15:12:00|483.32|481.42|483.78|481.88|483.78|481.88|483.32|481.42|14
1732201930000|2024-11-21 15:12:10|483.83|481.93|483.85|481.95|483.88|481.98|483.77|481.87|23
1732201940000|2024-11-21 15:12:20|483.84|481.94|483.83|481.93|483.86|481.96|483.63|481.73|13
1732201950000|2024-11-21 15:12:30|483.92|482.02|484.11|482.21|484.26|482.36|483.65|481.75|18
1732201960000|2024-11-21 15:12:40|484.12|482.22|484.09|482.19|484.18|482.28|484.08|482.18|11
1732201970000|2024-11-21 15:12:50|484.25|482.35|484.62|482.72|484.63|482.73|484.25|482.35|25
1732201980000|2024-11-21 15:13:00|484.63|482.73|484.73|482.83|484.73|482.83|484.43|482.53|15
1732201990000|2024-11-21 15:13:10|484.74|482.84|485.34|483.44|485.48|483.58|484.74|482.84|24
1732202000000|2024-11-21 15:13:20|485.1|483.2|486.18|484.28|486.18|484.28|485.1|483.2|31
1732202010000|2024-11-21 15:13:30|486.19|484.29|486.45|484.55|486.45|484.55|485.97|484.07|29
1732202020000|2024-11-21 15:13:40|486.44|484.54|486.44|484.54|486.48|484.58|486.33|484.43|12
1732202030000|2024-11-21 15:13:50|486.45|484.55|486.47|484.57|486.52|484.62|486.07|484.17|17
1732202040000|2024-11-21 15:14:00|486.48|484.58|486.63|484.73|486.63|484.73|486.33|484.43|20
1732202050000|2024-11-21 15:14:10|486.64|484.74|486.66|484.76|486.69|484.79|486.44|484.54|25
1732202060000|2024-11-21 15:14:20|486.67|484.77|486.62|484.72|486.69|484.79|486.46|484.56|8
1732202070000|2024-11-21 15:14:30|486.63|484.73|486.64|484.74|486.65|484.75|486.36|484.46|9
1732202080000|2024-11-21 15:14:40|486.62|484.72|486.62|484.72|486.65|484.75|486.32|484.42|9
1732202090000|2024-11-21 15:14:50|486.63|484.73|486.61|484.71|486.63|484.73|486.35|484.45|9
1732202100000|2024-11-21 15:15:00|486.69|484.79|486.4|484.5|486.82|484.92|486.4|484.5|15
1732202110000|2024-11-21 15:15:10|486.41|484.51|486.8|484.9|486.8|484.9|486.41|484.51|17
1732202120000|2024-11-21 15:15:20|486.9|485|486.99|485.09|486.99|485.09|486.49|484.59|11
1732202130000|2024-11-21 15:15:30|486.98|485.08|486.94|485.04|486.98|485.08|486.56|484.66|13
1732202140000|2024-11-21 15:15:40|487|485.1|487.8|485.9|487.8|485.9|487|485.1|26
1732202150000|2024-11-21 15:15:50|487.81|485.91|488.22|486.32|488.22|486.32|487.59|485.69|30
1732202160000|2024-11-21 15:16:00|488.23|486.33|488.04|486.14|488.24|486.34|488.01|486.11|8
1732202170000|2024-11-21 15:16:10|488.05|486.15|488.61|486.71|488.7|486.8|488.05|486.15|18
1732202180000|2024-11-21 15:16:20|488.6|486.7|488.05|486.15|488.6|486.7|488.04|486.14|17
1732202190000|2024-11-21 15:16:30|488.06|486.16|488.38|486.48|488.4|486.5|488.03|486.13|14
1732202200000|2024-11-21 15:16:40|488.4|486.5|488.56|486.66|488.56|486.66|488.31|486.41|17
1732202210000|2024-11-21 15:16:50|488.55|486.65|488.32|486.42|488.55|486.65|488.07|486.17|13
1732202220000|2024-11-21 15:17:00|488.31|486.41|487.19|485.29|488.31|486.41|487.18|485.28|23
1732202230000|2024-11-21 15:17:10|487.18|485.28|486.96|485.06|487.18|485.28|486.73|484.83|21
1732202240000|2024-11-21 15:17:20|486.95|485.05|486.78|484.88|486.96|485.06|486.78|484.88|21
1732202250000|2024-11-21 15:17:30|486.77|484.87|486.25|484.35|486.78|484.88|486.25|484.35|24
1732202260000|2024-11-21 15:17:40|486.08|484.18|486.08|484.18|486.25|484.35|486.06|484.16|14
1732202270000|2024-11-21 15:17:50|486.09|484.19|486.28|484.38|486.59|484.69|486.08|484.18|21
1732202280000|2024-11-21 15:18:00|486.26|484.36|486.34|484.44|486.38|484.48|486.04|484.14|18
1732202290000|2024-11-21 15:18:10|486.21|484.31|486.24|484.34|486.46|484.56|486.21|484.31|14
1732202300000|2024-11-21 15:18:20|486.25|484.35|486.58|484.68|486.75|484.85|486.21|484.31|12
1732202310000|2024-11-21 15:18:30|486.6|484.7|486.93|485.03|486.93|485.03|486.53|484.63|15
1732202320000|2024-11-21 15:18:40|486.92|485.02|486.9|485|487|485.1|486.78|484.88|13
1732202330000|2024-11-21 15:18:50|486.91|485.01|486.97|485.07|487.08|485.18|486.79|484.89|10
1732202340000|2024-11-21 15:19:00|486.98|485.08|487.35|485.45|487.38|485.48|486.97|485.07|19
1732202350000|2024-11-21 15:19:10|487.34|485.44|487.06|485.16|487.34|485.44|487.02|485.12|18
1732202360000|2024-11-21 15:19:20|487.05|485.15|486.84|484.94|487.05|485.15|486.84|484.94|9
1732202370000|2024-11-21 15:19:30|486.69|484.79|485.76|483.86|486.69|484.79|485.59|483.69|26
1732202380000|2024-11-21 15:19:40|485.75|483.85|485.61|483.71|485.79|483.89|485.57|483.67|19
1732202390000|2024-11-21 15:19:50|485.79|483.89|485.88|483.98|485.88|483.98|485.7|483.8|14
1732202400000|2024-11-21 15:20:00|485.87|483.97|486.34|484.44|486.44|484.54|485.87|483.97|20
1732202410000|2024-11-21 15:20:10|486.33|484.43|485.72|483.82|486.34|484.44|485.72|483.82|13
1732202420000|2024-11-21 15:20:20|485.71|483.81|485.72|483.82|485.95|484.05|485.69|483.79|19
1732202430000|2024-11-21 15:20:30|485.71|483.81|485.71|483.81|485.87|483.97|485.68|483.78|15
1732202440000|2024-11-21 15:20:40|485.79|483.89|485.75|483.85|485.8|483.9|485.68|483.78|13
1732202450000|2024-11-21 15:20:50|485.76|483.86|485.8|483.9|485.8|483.9|485.75|483.85|9
1732202460000|2024-11-21 15:21:00|485.87|483.97|485.94|484.04|485.94|484.04|485.74|483.84|20
1732202470000|2024-11-21 15:21:10|486|484.1|485.58|483.68|486|484.1|485.58|483.68|20
1732202480000|2024-11-21 15:21:20|485.59|483.69|485.61|483.71|485.77|483.87|485.57|483.67|14
1732202490000|2024-11-21 15:21:30|485.71|483.81|485.66|483.76|485.71|483.81|485.6|483.7|24
1732202500000|2024-11-21 15:21:40|485.65|483.75|485.44|483.54|485.65|483.75|485.26|483.36|22
1732202510000|2024-11-21 15:21:50|485.45|483.55|485.73|483.83|485.81|483.91|485.45|483.55|19
1732202520000|2024-11-21 15:22:00|485.64|483.74|485.93|484.03|485.96|484.06|485.62|483.72|16
1732202530000|2024-11-21 15:22:10|485.92|484.02|485.41|483.51|485.99|484.09|485.41|483.51|21
1732202540000|2024-11-21 15:22:20|485.42|483.52|485.23|483.33|485.43|483.53|485.23|483.33|9
1732202550000|2024-11-21 15:22:30|485.09|483.19|484.52|482.62|485.09|483.19|484.23|482.33|20
1732202560000|2024-11-21 15:22:40|484.37|482.47|483.87|481.97|484.37|482.47|483.87|481.97|20
1732202570000|2024-11-21 15:22:50|483.86|481.96|483.89|481.99|483.91|482.01|483.38|481.48|23
1732202580000|2024-11-21 15:23:00|483.88|481.98|483.19|481.29|483.88|481.98|483.17|481.27|18
1732202590000|2024-11-21 15:23:10|483.4|481.5|483.47|481.57|483.47|481.57|483.27|481.37|12
1732202600000|2024-11-21 15:23:20|483.56|481.66|483.5|481.6|483.64|481.74|483.41|481.51|15
1732202610000|2024-11-21 15:23:30|483.49|481.59|483.41|481.51|483.5|481.6|483.19|481.29|24
1732202620000|2024-11-21 15:23:40|483.4|481.5|483.37|481.47|483.41|481.51|483.35|481.45|9
1732202630000|2024-11-21 15:23:50|483.36|481.46|483.08|481.18|483.36|481.46|483.08|481.18|13
1732202640000|2024-11-21 15:24:00|483.19|481.29|483.1|481.2|483.42|481.52|483.08|481.18|19
1732202650000|2024-11-21 15:24:10|483.12|481.22|483.11|481.21|483.12|481.22|483.11|481.21|4
1732202660000|2024-11-21 15:24:20|483.12|481.22|483.54|481.64|483.55|481.65|483.12|481.22|15
1732202670000|2024-11-21 15:24:30|483.56|481.66|483.58|481.68|483.63|481.73|483.41|481.51|20
1732202680000|2024-11-21 15:24:40|483.59|481.69|483.91|482.01|484.1|482.2|483.59|481.69|24
1732202690000|2024-11-21 15:24:50|483.9|482|483.45|481.55|483.9|482|483.19|481.29|21
1732202700000|2024-11-21 15:25:00|483.54|481.64|483.51|481.61|483.54|481.64|483.48|481.58|14
1732202710000|2024-11-21 15:25:10|483.58|481.68|483.32|481.42|483.58|481.68|483.14|481.24|20
1732202720000|2024-11-21 15:25:20|483.31|481.41|483.35|481.45|483.35|481.45|483.15|481.25|8
1732202730000|2024-11-21 15:25:30|483.34|481.44|483.32|481.42|483.43|481.53|483.32|481.42|13
1732202740000|2024-11-21 15:25:40|483.29|481.39|483.24|481.34|483.33|481.43|483.19|481.29|14
1732202750000|2024-11-21 15:25:50|483.4|481.5|482.96|481.06|483.4|481.5|482.58|480.68|20
1732202760000|2024-11-21 15:26:00|482.95|481.05|483.03|481.13|483.04|481.14|482.87|480.97|13
1732202770000|2024-11-21 15:26:10|482.95|481.05|482.72|480.82|483.23|481.33|482.71|480.81|15
1732202780000|2024-11-21 15:26:20|482.44|480.54|481.74|479.84|482.44|480.54|481.54|479.64|20
1732202790000|2024-11-21 15:26:30|481.75|479.85|481.41|479.51|481.75|479.85|481.29|479.39|17
1732202800000|2024-11-21 15:26:40|481.4|479.5|481.81|479.91|481.81|479.91|481.2|479.3|21
1732202810000|2024-11-21 15:26:50|481.88|479.98|481.2|479.3|481.88|479.98|481.2|479.3|13
1732202820000|2024-11-21 15:27:00|481.01|479.11|480.97|479.07|481.22|479.32|480.97|479.07|18
1732202830000|2024-11-21 15:27:10|480.96|479.06|480.97|479.07|480.98|479.08|480.72|478.82|22
1732202840000|2024-11-21 15:27:20|480.98|479.08|480.68|478.78|480.99|479.09|480.46|478.56|24
1732202850000|2024-11-21 15:27:30|480.64|478.74|480.86|478.96|481.16|479.26|480.64|478.74|18
1732202860000|2024-11-21 15:27:40|480.87|478.97|480.9|479|480.91|479.01|480.7|478.8|14
1732202870000|2024-11-21 15:27:50|480.91|479.01|481.14|479.24|481.2|479.3|480.91|479.01|17
1732202880000|2024-11-21 15:28:00|481.13|479.23|481.17|479.27|481.17|479.27|481.03|479.13|15
1732202890000|2024-11-21 15:28:10|481.16|479.26|481.19|479.29|481.21|479.31|480.92|479.02|16
1732202900000|2024-11-21 15:28:20|481.18|479.28|481.14|479.24|481.21|479.31|481.09|479.19|16
1732202910000|2024-11-21 15:28:30|481.02|479.12|480.85|478.95|481.17|479.27|480.85|478.95|16
1732202920000|2024-11-21 15:28:40|480.84|478.94|480.5|478.6|480.85|478.95|480.28|478.38|21
1732202930000|2024-11-21 15:28:50|480.39|478.49|480.55|478.65|480.57|478.67|480.2|478.3|15
1732202940000|2024-11-21 15:29:00|480.54|478.64|480.98|479.08|481.24|479.34|480.53|478.63|18
1732202950000|2024-11-21 15:29:10|480.97|479.07|480.44|478.54|480.97|479.07|480.39|478.49|17
1732202960000|2024-11-21 15:29:20|480.43|478.53|479.99|478.09|480.43|478.53|479.99|478.09|22
1732202970000|2024-11-21 15:29:30|480.12|478.22|480|478.1|480.12|478.22|480|478.1|12
1732202980000|2024-11-21 15:29:40|479.99|478.09|480.46|478.56|480.49|478.59|479.8|477.9|17
1732202990000|2024-11-21 15:29:50|480.45|478.55|480.38|478.48|480.45|478.55|479.92|478.02|13
1732203000000|2024-11-21 15:30:00|480.32|478.42|480.28|478.38|480.73|478.83|480.28|478.38|21
1732203010000|2024-11-21 15:30:10|480.27|478.37|480.46|478.56|480.46|478.56|480.27|478.37|11
1732203020000|2024-11-21 15:30:20|480.51|478.61|481.1|479.2|481.1|479.2|480.51|478.61|23
1732203030000|2024-11-21 15:30:30|481.11|479.21|480.86|478.96|481.12|479.22|480.49|478.59|20
1732203040000|2024-11-21 15:30:40|480.94|479.04|481.09|479.19|481.13|479.23|480.69|478.79|13
1732203050000|2024-11-21 15:30:50|480.89|478.99|481.07|479.17|481.24|479.34|480.89|478.99|14
1732203060000|2024-11-21 15:31:00|481.08|479.18|479.16|477.26|481.08|479.18|479|477.1|15
1732203070000|2024-11-21 15:31:10|479.11|477.21|478.95|477.05|479.11|477.21|478.59|476.69|22
1732203080000|2024-11-21 15:31:20|478.96|477.06|479.53|477.63|479.53|477.63|478.96|477.06|20
1732203090000|2024-11-21 15:31:30|479.54|477.64|479.43|477.53|479.55|477.65|478.91|477.01|21
1732203100000|2024-11-21 15:31:40|479.19|477.29|480.18|478.28|480.18|478.28|479.19|477.29|25
1732203110000|2024-11-21 15:31:50|480.19|478.29|479.8|477.9|480.24|478.34|479.79|477.89|14
1732203120000|2024-11-21 15:32:00|479.79|477.89|479.29|477.39|479.8|477.9|479.23|477.33|24
1732203130000|2024-11-21 15:32:10|479.3|477.4|479.76|477.86|479.77|477.87|479.26|477.36|22
1732203140000|2024-11-21 15:32:20|479.71|477.81|479.23|477.33|479.72|477.82|479.23|477.33|16
1732203150000|2024-11-21 15:32:30|479.22|477.32|478.43|476.53|479.22|477.32|478.43|476.53|26
1732203160000|2024-11-21 15:32:40|478.42|476.52|478.15|476.25|478.42|476.52|478.15|476.25|21
1732203170000|2024-11-21 15:32:50|477.54|475.64|477.35|475.45|477.69|475.79|477.31|475.41|23
1732203180000|2024-11-21 15:33:00|477.36|475.46|477.43|475.53|477.44|475.54|477.02|475.12|19
1732203190000|2024-11-21 15:33:10|477.42|475.52|477.8|475.9|478.06|476.16|477.42|475.52|21
1732203200000|2024-11-21 15:33:20|477.79|475.89|478.06|476.16|478.09|476.19|477.62|475.72|16
1732203210000|2024-11-21 15:33:30|477.71|475.81|477.98|476.08|478.07|476.17|477.64|475.74|26
1732203220000|2024-11-21 15:33:40|478.01|476.11|477.83|475.93|478.19|476.29|477.8|475.9|22
1732203230000|2024-11-21 15:33:50|477.82|475.92|477.38|475.48|477.82|475.92|477.38|475.48|24
1732203240000|2024-11-21 15:34:00|477.62|475.72|477.3|475.4|477.79|475.89|477.3|475.4|20
1732203250000|2024-11-21 15:34:10|477.26|475.36|476.89|474.99|477.3|475.4|476.61|474.71|15
1732203260000|2024-11-21 15:34:20|476.88|474.98|476.93|475.03|476.99|475.09|476.73|474.83|21
1732203270000|2024-11-21 15:34:30|476.92|475.02|476.73|474.83|476.92|475.02|476.38|474.48|18
1732203280000|2024-11-21 15:34:40|476.74|474.84|476.6|474.7|476.75|474.85|476.34|474.44|15
1732203290000|2024-11-21 15:34:50|476.61|474.71|476.91|475.01|476.93|475.03|476.52|474.62|18
1732203300000|2024-11-21 15:35:00|476.9|475|476.91|475.01|476.92|475.02|476.7|474.8|20
1732203310000|2024-11-21 15:35:10|476.89|474.99|477.53|475.63|477.73|475.83|476.88|474.98|24
1732203320000|2024-11-21 15:35:20|477.54|475.64|477.89|475.99|477.98|476.08|477.54|475.64|15
1732203330000|2024-11-21 15:35:30|477.87|475.97|478.46|476.56|478.46|476.56|477.87|475.97|26
1732203340000|2024-11-21 15:35:40|478.47|476.57|479.15|477.25|479.22|477.32|478.47|476.57|21
1732203350000|2024-11-21 15:35:50|479.13|477.23|478.88|476.98|479.17|477.27|478.76|476.86|11
1732203360000|2024-11-21 15:36:00|478.87|476.97|478.4|476.5|478.87|476.97|477.83|475.93|25
1732203370000|2024-11-21 15:36:10|478.42|476.52|477.87|475.97|478.42|476.52|477.66|475.76|21
1732203380000|2024-11-21 15:36:20|477.46|475.56|477.79|475.89|477.87|475.97|477.46|475.56|19
1732203390000|2024-11-21 15:36:30|477.8|475.9|477.87|475.97|477.98|476.08|477.79|475.89|18
1732203400000|2024-11-21 15:36:40|477.86|475.96|478.28|476.38|478.31|476.41|477.84|475.94|25
1732203410000|2024-11-21 15:36:50|478.29|476.39|478.93|477.03|478.93|477.03|478.28|476.38|21
1732203420000|2024-11-21 15:37:00|478.94|477.04|479.06|477.16|479.09|477.19|478.59|476.69|25
1732203430000|2024-11-21 15:37:10|479.05|477.15|478.09|476.19|479.05|477.15|477.71|475.81|26
1732203440000|2024-11-21 15:37:20|478.07|476.17|477.8|475.9|478.07|476.17|477.66|475.76|17
1732203450000|2024-11-21 15:37:30|477.89|475.99|476.68|474.78|477.89|475.99|476.68|474.78|16
1732203460000|2024-11-21 15:37:40|476.67|474.77|476.61|474.71|476.69|474.79|476.6|474.7|13
1732203470000|2024-11-21 15:37:50|476.62|474.72|476.6|474.7|476.63|474.73|476.46|474.56|11
1732203480000|2024-11-21 15:38:00|476.59|474.69|475.96|474.06|476.59|474.69|475.84|473.94|16
1732203490000|2024-11-21 15:38:10|476.03|474.13|475.73|473.83|476.03|474.13|475.73|473.83|15
1732203500000|2024-11-21 15:38:20|475.62|473.72|475.68|473.78|475.74|473.84|475.37|473.47|23
1732203510000|2024-11-21 15:38:30|475.69|473.79|475.74|473.84|475.83|473.93|475.58|473.68|22
1732203520000|2024-11-21 15:38:40|475.52|473.62|475.51|473.61|475.75|473.85|475.49|473.59|18
1732203530000|2024-11-21 15:38:50|475.52|473.62|475.33|473.43|475.52|473.62|475.33|473.43|6
1732203540000|2024-11-21 15:39:00|475.34|473.44|475.25|473.35|475.34|473.44|475.16|473.26|11
1732203550000|2024-11-21 15:39:10|475.15|473.25|475.25|473.35|475.28|473.38|475.15|473.25|12
1732203560000|2024-11-21 15:39:20|475.41|473.51|474.94|473.04|475.41|473.51|474.92|473.02|14
1732203570000|2024-11-21 15:39:30|474.84|472.94|474.86|472.96|474.99|473.09|474.81|472.91|16
1732203580000|2024-11-21 15:39:40|474.85|472.95|474.68|472.78|474.85|472.95|474.48|472.58|17
1732203590000|2024-11-21 15:39:50|474.67|472.77|474.72|472.82|474.72|472.82|474.51|472.61|10
1732203600000|2024-11-21 15:40:00|474.73|472.83|475.49|473.59|475.49|473.59|474.65|472.75|18
1732203610000|2024-11-21 15:40:10|475.48|473.58|474.9|473|475.48|473.58|474.88|472.98|22
1732203620000|2024-11-21 15:40:20|474.89|472.99|474.67|472.77|474.89|472.99|474.67|472.77|25
1732203630000|2024-11-21 15:40:30|474.68|472.78|474.61|472.71|474.86|472.96|474.61|472.71|26
1732203640000|2024-11-21 15:40:40|474.6|472.7|475.34|473.44|475.38|473.48|474.57|472.67|17
1732203650000|2024-11-21 15:40:50|475.2|473.3|474.93|473.03|475.2|473.3|474.93|473.03|24
1732203660000|2024-11-21 15:41:00|474.92|473.02|474.56|472.66|474.92|473.02|474.56|472.66|23
1732203670000|2024-11-21 15:41:10|474.52|472.62|473.83|471.93|474.52|472.62|473.81|471.91|27
1732203680000|2024-11-21 15:41:20|473.82|471.92|474.31|472.41|474.39|472.49|473.78|471.88|23
1732203690000|2024-11-21 15:41:30|474.3|472.4|474.33|472.43|474.34|472.44|474.27|472.37|13
1732203700000|2024-11-21 15:41:40|474.32|472.42|475.16|473.26|475.21|473.31|474.28|472.38|22
1732203710000|2024-11-21 15:41:50|475.17|473.27|475.83|473.93|475.84|473.94|475.17|473.27|17
1732203720000|2024-11-21 15:42:00|475.94|474.04|476.46|474.56|476.46|474.56|475.64|473.74|21
1732203730000|2024-11-21 15:42:10|476.45|474.55|477.6|475.7|477.62|475.72|476.45|474.55|21
1732203740000|2024-11-21 15:42:20|477.59|475.69|477.48|475.58|477.59|475.69|477.48|475.58|24
1732203750000|2024-11-21 15:42:30|477.47|475.57|477.79|475.89|477.79|475.89|477.47|475.57|10
1732203760000|2024-11-21 15:42:40|477.78|475.88|477.77|475.87|477.94|476.04|477.62|475.72|13
1732203770000|2024-11-21 15:42:50|477.94|476.04|478.31|476.41|478.45|476.55|477.94|476.04|21
1732203780000|2024-11-21 15:43:00|478.3|476.4|477.74|475.84|478.3|476.4|477.73|475.83|23
1732203790000|2024-11-21 15:43:10|477.81|475.91|477.5|475.6|477.82|475.92|477.47|475.57|27
1732203800000|2024-11-21 15:43:20|477.49|475.59|477.16|475.26|477.49|475.59|477.15|475.25|17
1732203810000|2024-11-21 15:43:30|477.17|475.27|476.59|474.69|477.17|475.27|476.57|474.67|27
1732203820000|2024-11-21 15:43:40|476.58|474.68|476.28|474.38|476.58|474.68|476.28|474.38|25
1732203830000|2024-11-21 15:43:50|476.27|474.37|475.71|473.81|476.29|474.39|475.61|473.71|23
1732203840000|2024-11-21 15:44:00|475.78|473.88|476.93|475.03|476.96|475.06|475.68|473.78|21
1732203850000|2024-11-21 15:44:10|476.95|475.05|477.19|475.29|477.19|475.29|476.95|475.05|11
1732203860000|2024-11-21 15:44:20|477.2|475.3|477.9|476|477.94|476.04|477.2|475.3|22
1732203870000|2024-11-21 15:44:30|477.87|475.97|477.47|475.57|477.87|475.97|477.47|475.57|25
1732203880000|2024-11-21 15:44:40|477.48|475.58|477.64|475.74|477.65|475.75|477.38|475.48|16
1732203890000|2024-11-21 15:44:50|477.63|475.73|478.04|476.14|478.05|476.15|477.61|475.71|16
1732203900000|2024-11-21 15:45:00|478.05|476.15|478.21|476.31|478.23|476.33|478.04|476.14|13
1732203910000|2024-11-21 15:45:10|478.2|476.3|477.63|475.73|478.2|476.3|477.63|475.73|25
1732203920000|2024-11-21 15:45:20|477.66|475.76|477.99|476.09|478.05|476.15|477.65|475.75|20
1732203930000|2024-11-21 15:45:30|477.98|476.08|478.23|476.33|478.39|476.49|477.98|476.08|20
1732203940000|2024-11-21 15:45:40|478.24|476.34|478.79|476.89|478.79|476.89|478.24|476.34|17
1732203950000|2024-11-21 15:45:50|478.78|476.88|479.41|477.51|479.41|477.51|478.78|476.88|19
1732203960000|2024-11-21 15:46:00|479.42|477.52|479.64|477.74|479.65|477.75|479.42|477.52|17
1732203970000|2024-11-21 15:46:10|479.67|477.77|479.27|477.37|479.67|477.77|479.2|477.3|21
1732203980000|2024-11-21 15:46:20|479.26|477.36|478.43|476.53|479.26|477.36|478.42|476.52|32
1732203990000|2024-11-21 15:46:30|478.42|476.52|478.45|476.55|478.46|476.56|478.23|476.33|25
1732204000000|2024-11-21 15:46:40|478.44|476.54|478.39|476.49|478.44|476.54|478.37|476.47|15
1732204010000|2024-11-21 15:46:50|478.38|476.48|478.59|476.69|478.59|476.69|478.38|476.48|9
1732204020000|2024-11-21 15:47:00|478.77|476.87|479.38|477.48|479.4|477.5|478.67|476.77|12
1732204030000|2024-11-21 15:47:10|479.36|477.46|479.29|477.39|479.36|477.46|479.29|477.39|7
1732204040000|2024-11-21 15:47:20|479.36|477.46|479.67|477.77|479.7|477.8|479.36|477.46|11
1732204050000|2024-11-21 15:47:30|479.7|477.8|480.62|478.72|480.64|478.74|479.7|477.8|20
1732204060000|2024-11-21 15:47:40|480.61|478.71|480.45|478.55|480.64|478.74|480.32|478.42|24
1732204070000|2024-11-21 15:47:50|480.44|478.54|480.44|478.54|480.47|478.57|480.44|478.54|10
1732204080000|2024-11-21 15:48:00|480.45|478.55|480.96|479.06|480.97|479.07|480.45|478.55|18
1732204090000|2024-11-21 15:48:10|480.97|479.07|480.73|478.83|481.25|479.35|480.73|478.83|22
1732204100000|2024-11-21 15:48:20|480.72|478.82|480.49|478.59|480.72|478.82|480.42|478.52|21
1732204110000|2024-11-21 15:48:30|480.48|478.58|480.15|478.25|480.48|478.58|480.14|478.24|18
1732204120000|2024-11-21 15:48:40|480.14|478.24|480.48|478.58|480.49|478.59|480.09|478.19|16
1732204130000|2024-11-21 15:48:50|480.49|478.59|480.96|479.06|481.05|479.15|480.49|478.59|15
1732204140000|2024-11-21 15:49:00|480.95|479.05|480.6|478.7|480.95|479.05|480.53|478.63|16
1732204150000|2024-11-21 15:49:10|480.61|478.71|480.8|478.9|480.98|479.08|480.61|478.71|12
1732204160000|2024-11-21 15:49:20|480.66|478.76|480.97|479.07|480.98|479.08|480.66|478.76|12
1732204170000|2024-11-21 15:49:30|481.01|479.11|481.88|479.98|481.88|479.98|480.76|478.86|24
1732204180000|2024-11-21 15:49:40|481.87|479.97|481.79|479.89|481.92|480.02|481.77|479.87|23
1732204190000|2024-11-21 15:49:50|481.74|479.84|481.08|479.18|481.74|479.84|481.05|479.15|22
1732204200000|2024-11-21 15:50:00|481.06|479.16|481.01|479.11|481.23|479.33|481.01|479.11|24
1732204210000|2024-11-21 15:50:10|480.95|479.05|480.57|478.67|480.95|479.05|480.47|478.57|27
1732204220000|2024-11-21 15:50:20|480.41|478.51|480.02|478.12|480.41|478.51|479.8|477.9|29
1732204230000|2024-11-21 15:50:30|479.74|477.84|479.76|477.86|479.77|477.87|479.62|477.72|25
1732204240000|2024-11-21 15:50:40|479.77|477.87|480.1|478.2|480.14|478.24|479.77|477.87|23
1732204250000|2024-11-21 15:50:50|480.11|478.21|479.56|477.66|480.11|478.21|479.56|477.66|28
1732204260000|2024-11-21 15:51:00|479.55|477.65|478.79|476.89|479.55|477.65|478.79|476.89|30
1732204270000|2024-11-21 15:51:10|478.78|476.88|478.44|476.54|478.78|476.88|478.37|476.47|26
1732204280000|2024-11-21 15:51:20|478.56|476.66|478.51|476.61|478.86|476.96|478.49|476.59|29
1732204290000|2024-11-21 15:51:30|478.49|476.59|478.02|476.12|478.49|476.59|478.02|476.12|18
1732204300000|2024-11-21 15:51:40|478.03|476.13|478.44|476.54|478.44|476.54|478.02|476.12|17
1732204310000|2024-11-21 15:51:50|478.43|476.53|478.39|476.49|478.51|476.61|478.35|476.45|14
1732204320000|2024-11-21 15:52:00|478.37|476.47|478.33|476.43|478.38|476.48|478.32|476.42|13
1732204330000|2024-11-21 15:52:10|478.39|476.49|478.37|476.47|478.41|476.51|478.34|476.44|16
1732204340000|2024-11-21 15:52:20|478.36|476.46|477.69|475.79|478.36|476.46|477.32|475.42|20
1732204350000|2024-11-21 15:52:30|477.31|475.41|477.09|475.19|477.53|475.63|477.09|475.19|24
1732204360000|2024-11-21 15:52:40|477.08|475.18|477.12|475.22|477.17|475.27|477.05|475.15|18
1732204370000|2024-11-21 15:52:50|477.11|475.21|476.46|474.56|477.11|475.21|476.46|474.56|25
1732204380000|2024-11-21 15:53:00|476.47|474.57|476.66|474.76|476.66|474.76|476.45|474.55|13
1732204390000|2024-11-21 15:53:10|476.75|474.85|477.07|475.17|477.43|475.53|476.75|474.85|17
1732204400000|2024-11-21 15:53:20|476.7|474.8|477.04|475.14|477.05|475.15|476.33|474.43|20
1732204410000|2024-11-21 15:53:30|477.03|475.13|477.07|475.17|477.07|475.17|477.01|475.11|6
1732204420000|2024-11-21 15:53:40|477.13|475.23|476.07|474.17|477.25|475.35|476.02|474.12|15
1732204430000|2024-11-21 15:53:50|476.06|474.16|476.07|474.17|476.09|474.19|476.04|474.14|10
1732204440000|2024-11-21 15:54:00|476.06|474.16|476.56|474.66|476.56|474.66|476.06|474.16|14
1732204450000|2024-11-21 15:54:10|476.53|474.63|476.47|474.57|476.53|474.63|476.03|474.13|10
1732204460000|2024-11-21 15:54:20|476.48|474.58|476.6|474.7|476.6|474.7|476.48|474.58|11
1732204470000|2024-11-21 15:54:30|476.61|474.71|477.34|475.44|477.37|475.47|476.61|474.71|16
1732204480000|2024-11-21 15:54:40|477.33|475.43|477.08|475.18|477.34|475.44|476.89|474.99|14
1732204490000|2024-11-21 15:54:50|477.07|475.17|477.62|475.72|477.63|475.73|477.07|475.17|18
1732204500000|2024-11-21 15:55:00|477.61|475.71|477.66|475.76|477.87|475.97|477.59|475.69|17
1732204510000|2024-11-21 15:55:10|477.65|475.75|477.06|475.16|477.65|475.75|477.06|475.16|28
1732204520000|2024-11-21 15:55:20|477.05|475.15|477.11|475.21|477.11|475.21|476.91|475.01|13
1732204530000|2024-11-21 15:55:30|477.12|475.22|477.68|475.78|477.75|475.85|477.11|475.21|19
1732204540000|2024-11-21 15:55:40|477.67|475.77|477.9|476|477.9|476|477.65|475.75|10
1732204550000|2024-11-21 15:55:50|477.95|476.05|478.1|476.2|478.1|476.2|477.95|476.05|10
1732204560000|2024-11-21 15:56:00|478.11|476.21|478.49|476.59|478.51|476.61|478.11|476.21|9
1732204570000|2024-11-21 15:56:10|478.48|476.58|478.46|476.56|478.6|476.7|478.45|476.55|12
1732204580000|2024-11-21 15:56:20|478.45|476.55|478.28|476.38|478.45|476.55|478.22|476.32|11
1732204590000|2024-11-21 15:56:30|478.23|476.33|478.17|476.27|478.42|476.52|478.17|476.27|18
1732204600000|2024-11-21 15:56:40|478.26|476.36|478.24|476.34|478.27|476.37|478.22|476.32|6
1732204610000|2024-11-21 15:56:50|478.3|476.4|478.56|476.66|478.59|476.69|478.3|476.4|16
1732204620000|2024-11-21 15:57:00|478.61|476.71|478.57|476.67|478.61|476.71|478.57|476.67|10
1732204630000|2024-11-21 15:57:10|478.64|476.74|478.69|476.79|478.97|477.07|478.64|476.74|15
1732204640000|2024-11-21 15:57:20|478.67|476.77|478.44|476.54|478.67|476.77|478.44|476.54|21
1732204650000|2024-11-21 15:57:30|478.43|476.53|478.43|476.53|478.56|476.66|478.41|476.51|14
1732204660000|2024-11-21 15:57:40|478.4|476.5|477.88|475.98|478.4|476.5|477.88|475.98|21
1732204670000|2024-11-21 15:57:50|477.87|475.97|477.64|475.74|477.87|475.97|477.64|475.74|14
1732204680000|2024-11-21 15:58:00|477.4|475.5|477.49|475.59|477.49|475.59|477.34|475.44|26
1732204690000|2024-11-21 15:58:10|477.5|475.6|478.29|476.39|478.29|476.39|477.5|475.6|19
1732204700000|2024-11-21 15:58:20|478.3|476.4|478.17|476.27|478.37|476.47|478.17|476.27|15
1732204710000|2024-11-21 15:58:30|478.16|476.26|478.17|476.27|478.18|476.28|478|476.1|13
1732204720000|2024-11-21 15:58:40|478.16|476.26|478.3|476.4|478.3|476.4|478.16|476.26|11
1732204730000|2024-11-21 15:58:50|478.31|476.41|478.22|476.32|478.34|476.44|478.22|476.32|10
1732204740000|2024-11-21 15:59:00|478.24|476.34|477.98|476.08|478.24|476.34|477.98|476.08|9
1732204750000|2024-11-21 15:59:10|477.95|476.05|477.73|475.83|477.96|476.06|477.73|475.83|11
1732204760000|2024-11-21 15:59:20|477.72|475.82|477.54|475.64|477.72|475.82|477.54|475.64|13
1732204770000|2024-11-21 15:59:30|477.55|475.65|477.54|475.64|477.57|475.67|477.51|475.61|7
1732204780000|2024-11-21 15:59:40|477.53|475.63|477.49|475.59|477.53|475.63|477.45|475.55|8
1732204790000|2024-11-21 15:59:50|477.5|475.6|477.46|475.56|477.57|475.67|477.42|475.52|7
1732204800000|2024-11-21 16:00:00|477.62|475.72|477.78|475.88|477.78|475.88|477.62|475.72|6
1732204810000|2024-11-21 16:00:10|477.77|475.87|478.23|476.33|478.23|476.33|477.77|475.87|13
1732204820000|2024-11-21 16:00:20|478.24|476.34|477.87|475.97|478.25|476.35|477.86|475.96|18
1732204830000|2024-11-21 16:00:30|477.86|475.96|477.04|475.14|477.86|475.96|476.99|475.09|31
1732204840000|2024-11-21 16:00:40|477.05|475.15|476.92|475.02|477.05|475.15|476.92|475.02|14
1732204850000|2024-11-21 16:00:50|476.91|475.01|476.98|475.08|476.98|475.08|476.91|475.01|11
1732204860000|2024-11-21 16:01:00|477.12|475.22|477.32|475.42|477.38|475.48|477.1|475.2|22
1732204870000|2024-11-21 16:01:10|477.33|475.43|477.97|476.07|477.97|476.07|477.33|475.43|17
1732204880000|2024-11-21 16:01:20|478.07|476.17|478.87|476.97|478.87|476.97|478.01|476.11|20
1732204890000|2024-11-21 16:01:30|478.9|477|478.54|476.64|478.91|477.01|478.43|476.53|23
1732204900000|2024-11-21 16:01:40|478.53|476.63|478.52|476.62|478.53|476.63|478.51|476.61|9
1732204910000|2024-11-21 16:01:50|478.43|476.53|478.44|476.54|478.44|476.54|478.42|476.52|6
1732204920000|2024-11-21 16:02:00|478.45|476.55|478.81|476.91|478.82|476.92|478.44|476.54|9
1732204930000|2024-11-21 16:02:10|478.8|476.9|478.42|476.52|478.81|476.91|478.42|476.52|14
1732204940000|2024-11-21 16:02:20|478.41|476.51|478.4|476.5|478.42|476.52|478.36|476.46|9
1732204950000|2024-11-21 16:02:30|478.41|476.51|478.27|476.37|478.41|476.51|478.27|476.37|11
1732204960000|2024-11-21 16:02:40|478.28|476.38|478.55|476.65|478.56|476.66|478.28|476.38|11
1732204970000|2024-11-21 16:02:50|478.56|476.66|478.92|477.02|478.92|477.02|478.56|476.66|15
1732204980000|2024-11-21 16:03:00|478.97|477.07|479.32|477.42|479.32|477.42|478.97|477.07|14
1732204990000|2024-11-21 16:03:10|479.31|477.41|479.51|477.61|479.56|477.66|479.29|477.39|11
1732205000000|2024-11-21 16:03:20|479.52|477.62|479.53|477.63|479.54|477.64|479.51|477.61|6
1732205010000|2024-11-21 16:03:30|479.52|477.62|479.33|477.43|479.52|477.62|479.32|477.42|11
1732205020000|2024-11-21 16:03:40|479.32|477.42|479.48|477.58|479.48|477.58|479.3|477.4|14
1732205030000|2024-11-21 16:03:50|479.49|477.59|479.5|477.6|479.53|477.63|479.48|477.58|8
1732205040000|2024-11-21 16:04:00|479.51|477.61|478.9|477|479.51|477.61|478.89|476.99|19
1732205050000|2024-11-21 16:04:10|478.89|476.99|478.85|476.95|478.89|476.99|478.85|476.95|12
1732205060000|2024-11-21 16:04:20|478.84|476.94|478.65|476.75|478.84|476.94|478.65|476.75|17
1732205070000|2024-11-21 16:04:30|478.66|476.76|478.96|477.06|478.96|477.06|478.64|476.74|17
1732205080000|2024-11-21 16:04:40|478.95|477.05|479.37|477.47|479.38|477.48|478.95|477.05|14
1732205090000|2024-11-21 16:04:50|479.36|477.46|479.4|477.5|479.41|477.51|479.35|477.45|15
1732205100000|2024-11-21 16:05:00|479.38|477.48|479.29|477.39|479.53|477.63|479.29|477.39|15
1732205110000|2024-11-21 16:05:10|479.28|477.38|479.08|477.18|479.28|477.38|479.08|477.18|12
1732205120000|2024-11-21 16:05:20|479.06|477.16|479.46|477.56|479.46|477.56|479.06|477.16|12
1732205130000|2024-11-21 16:05:30|479.47|477.57|479.57|477.67|479.58|477.68|479.47|477.57|15
1732205140000|2024-11-21 16:05:40|479.56|477.66|479.68|477.78|479.76|477.86|479.56|477.66|14
1732205150000|2024-11-21 16:05:50|479.67|477.77|480|478.1|480.01|478.11|479.67|477.77|20
1732205160000|2024-11-21 16:06:00|480.01|478.11|480.6|478.7|480.61|478.71|480.01|478.11|16
1732205170000|2024-11-21 16:06:10|480.61|478.71|481.25|479.35|481.25|479.35|480.59|478.69|19
1732205180000|2024-11-21 16:06:20|481.26|479.36|481.31|479.41|481.31|479.41|481.23|479.33|14
1732205190000|2024-11-21 16:06:30|481.29|479.39|481.37|479.47|481.37|479.47|481.29|479.39|6
1732205200000|2024-11-21 16:06:40|481.33|479.43|481.28|479.38|481.42|479.52|481.28|479.38|10
1732205210000|2024-11-21 16:06:50|481.23|479.33|480.88|478.98|481.23|479.33|480.86|478.96|25
1732205220000|2024-11-21 16:07:00|480.87|478.97|481.01|479.11|481.01|479.11|480.72|478.82|17
1732205230000|2024-11-21 16:07:10|481.02|479.12|480.72|478.82|481.02|479.12|480.72|478.82|12
1732205240000|2024-11-21 16:07:20|480.73|478.83|480.58|478.68|480.73|478.83|480.58|478.68|15
1732205250000|2024-11-21 16:07:30|480.57|478.67|480.63|478.73|480.64|478.74|480.48|478.58|14
1732205260000|2024-11-21 16:07:40|480.62|478.72|480.18|478.28|480.63|478.73|480.18|478.28|20
1732205270000|2024-11-21 16:07:50|480.17|478.27|479.43|477.53|480.17|478.27|479.43|477.53|22
1732205280000|2024-11-21 16:08:00|479.44|477.54|478.96|477.06|479.44|477.54|478.96|477.06|17
1732205290000|2024-11-21 16:08:10|479|477.1|479.09|477.19|479.09|477.19|479|477.1|18
1732205300000|2024-11-21 16:08:20|479.08|477.18|478.87|476.97|479.08|477.18|478.8|476.9|13
1732205310000|2024-11-21 16:08:30|478.86|476.96|478.94|477.04|478.94|477.04|478.85|476.95|8
1732205320000|2024-11-21 16:08:40|478.93|477.03|478.8|476.9|478.93|477.03|478.8|476.9|10
1732205330000|2024-11-21 16:08:50|478.79|476.89|478.79|476.89|478.84|476.94|478.64|476.74|17
1732205340000|2024-11-21 16:09:00|478.8|476.9|479.27|477.37|479.28|477.38|478.8|476.9|22
1732205350000|2024-11-21 16:09:10|479.26|477.36|478.47|476.57|479.26|477.36|478.47|476.57|17
1732205360000|2024-11-21 16:09:20|478.4|476.5|478.33|476.43|478.4|476.5|478.33|476.43|10
1732205370000|2024-11-21 16:09:30|478.34|476.44|478.18|476.28|478.34|476.44|478.03|476.13|19
1732205380000|2024-11-21 16:09:40|478.19|476.29|477.87|475.97|478.19|476.29|477.87|475.97|19
1732205390000|2024-11-21 16:09:50|477.86|475.96|477.83|475.93|477.87|475.97|477.83|475.93|10
1732205400000|2024-11-21 16:10:00|477.82|475.92|477.85|475.95|477.95|476.05|477.77|475.87|16
1732205410000|2024-11-21 16:10:10|477.84|475.94|477|475.1|477.84|475.94|477|475.1|17
1732205420000|2024-11-21 16:10:20|476.99|475.09|476.06|474.16|476.99|475.09|475.95|474.05|24
1732205430000|2024-11-21 16:10:30|476.07|474.17|475.87|473.97|476.07|474.17|475.86|473.96|15
1732205440000|2024-11-21 16:10:40|475.88|473.98|475.71|473.81|475.93|474.03|475.71|473.81|14
1732205450000|2024-11-21 16:10:50|475.72|473.82|475.59|473.69|475.75|473.85|475.53|473.63|14
1732205460000|2024-11-21 16:11:00|475.6|473.7|475.74|473.84|475.96|474.06|475.6|473.7|19
1732205470000|2024-11-21 16:11:10|475.73|473.83|475.75|473.85|475.79|473.89|475.73|473.83|12
1732205480000|2024-11-21 16:11:20|475.71|473.81|475.34|473.44|475.71|473.81|475.34|473.44|17
1732205490000|2024-11-21 16:11:30|475.35|473.45|474.78|472.88|475.35|473.45|474.71|472.81|17
1732205500000|2024-11-21 16:11:40|474.77|472.87|474.82|472.92|474.84|472.94|474.77|472.87|15
1732205510000|2024-11-21 16:11:50|474.81|472.91|474.9|473|475.06|473.16|474.8|472.9|18
1732205520000|2024-11-21 16:12:00|474.91|473.01|475.15|473.25|475.17|473.27|474.91|473.01|18
1732205530000|2024-11-21 16:12:10|475.14|473.24|474.82|472.92|475.14|473.24|474.8|472.9|23
1732205540000|2024-11-21 16:12:20|474.96|473.06|475.57|473.67|475.57|473.67|474.96|473.06|26
1732205550000|2024-11-21 16:12:30|475.58|473.68|475.47|473.57|475.61|473.71|475.36|473.46|18
1732205560000|2024-11-21 16:12:40|475.46|473.56|475.68|473.78|475.7|473.8|475.46|473.56|14
1732205570000|2024-11-21 16:12:50|475.69|473.79|475.8|473.9|475.98|474.08|475.69|473.79|22
1732205580000|2024-11-21 16:13:00|475.79|473.89|475.76|473.86|475.79|473.89|475.75|473.85|11
1732205590000|2024-11-21 16:13:10|475.83|473.93|476.23|474.33|476.23|474.33|475.83|473.93|17
1732205600000|2024-11-21 16:13:20|476.15|474.25|476.46|474.56|476.52|474.62|476.15|474.25|12
1732205610000|2024-11-21 16:13:30|476.53|474.63|476.4|474.5|476.63|474.73|476.4|474.5|10
1732205620000|2024-11-21 16:13:40|476.39|474.49|476.34|474.44|476.39|474.49|476.34|474.44|8
1732205630000|2024-11-21 16:13:50|476.33|474.43|476.19|474.29|476.33|474.43|476.19|474.29|9
1732205640000|2024-11-21 16:14:00|476.2|474.3|476.36|474.46|476.36|474.46|476|474.1|17
1732205650000|2024-11-21 16:14:10|476.34|474.44|476.66|474.76|476.69|474.79|476.32|474.42|15
1732205660000|2024-11-21 16:14:20|476.68|474.78|477.17|475.27|477.17|475.27|476.68|474.78|12
1732205670000|2024-11-21 16:14:30|477.16|475.26|477.16|475.26|477.17|475.27|477.15|475.25|5
1732205680000|2024-11-21 16:14:40|477.17|475.27|477.56|475.66|477.56|475.66|477.17|475.27|14
1732205690000|2024-11-21 16:14:50|477.54|475.64|477.95|476.05|477.95|476.05|477.54|475.64|19
1732205700000|2024-11-21 16:15:00|477.94|476.04|478.12|476.22|478.12|476.22|477.91|476.01|19
1732205710000|2024-11-21 16:15:10|478.13|476.23|478.42|476.52|478.46|476.56|478.13|476.23|20
1732205720000|2024-11-21 16:15:20|478.51|476.61|478.8|476.9|478.82|476.92|478.51|476.61|11
1732205730000|2024-11-21 16:15:30|478.79|476.89|478.84|476.94|478.96|477.06|478.77|476.87|11
1732205740000|2024-11-21 16:15:40|478.83|476.93|478.85|476.95|478.86|476.96|478.78|476.88|10
1732205750000|2024-11-21 16:15:50|478.84|476.94|478.36|476.46|478.84|476.94|478.32|476.42|18
1732205760000|2024-11-21 16:16:00|478.35|476.45|478.3|476.4|478.35|476.45|478.3|476.4|11
1732205770000|2024-11-21 16:16:10|478.22|476.32|478.94|477.04|478.94|477.04|478.21|476.31|24
1732205780000|2024-11-21 16:16:20|478.96|477.06|478.98|477.08|479.25|477.35|478.96|477.06|22
1732205790000|2024-11-21 16:16:30|478.9|477|478.8|476.9|478.9|477|478.8|476.9|13
1732205800000|2024-11-21 16:16:40|478.64|476.74|478.62|476.72|478.66|476.76|478.54|476.64|12
1732205810000|2024-11-21 16:16:50|478.61|476.71|478.88|476.98|478.88|476.98|478.59|476.69|16
1732205820000|2024-11-21 16:17:00|478.87|476.97|478.57|476.67|478.88|476.98|478.57|476.67|17
1732205830000|2024-11-21 16:17:10|478.58|476.68|478.99|477.09|479.03|477.13|478.57|476.67|17
1732205840000|2024-11-21 16:17:20|478.98|477.08|478.72|476.82|478.98|477.08|478.71|476.81|12
1732205850000|2024-11-21 16:17:30|478.71|476.81|478.24|476.34|478.72|476.82|478.24|476.34|17
1732205860000|2024-11-21 16:17:40|478.23|476.33|478.16|476.26|478.23|476.33|478.16|476.26|12
1732205870000|2024-11-21 16:17:50|478.15|476.25|478.08|476.18|478.15|476.25|478.08|476.18|5
1732205880000|2024-11-21 16:18:00|478.07|476.17|478.47|476.57|478.51|476.61|478.03|476.13|15
1732205890000|2024-11-21 16:18:10|478.46|476.56|478.51|476.61|478.61|476.71|478.45|476.55|7
1732205900000|2024-11-21 16:18:20|478.67|476.77|479.06|477.16|479.06|477.16|478.64|476.74|14
1732205910000|2024-11-21 16:18:30|479|477.1|479.16|477.26|479.19|477.29|479|477.1|16
1732205920000|2024-11-21 16:18:40|479.15|477.25|479.36|477.46|479.39|477.49|478.65|476.75|25
1732205930000|2024-11-21 16:18:50|479.37|477.47|479.6|477.7|479.65|477.75|479.37|477.47|17
1732205940000|2024-11-21 16:19:00|479.59|477.69|479.02|477.12|479.59|477.69|479.02|477.12|19
1732205950000|2024-11-21 16:19:10|479.01|477.11|479.29|477.39|479.39|477.49|479.01|477.11|18
1732205960000|2024-11-21 16:19:20|479.39|477.49|479.33|477.43|479.39|477.49|479.3|477.4|13
1732205970000|2024-11-21 16:19:30|479.51|477.61|480.12|478.22|480.12|478.22|479.37|477.47|24
1732205980000|2024-11-21 16:19:40|480.11|478.21|480.32|478.42|480.32|478.42|480.11|478.21|15
1732205990000|2024-11-21 16:19:50|480.31|478.41|480.34|478.44|480.35|478.45|480.29|478.39|8
1732206000000|2024-11-21 16:20:00|480.35|478.45|480.41|478.51|480.41|478.51|480.27|478.37|16
1732206010000|2024-11-21 16:20:10|480.4|478.5|480.16|478.26|480.42|478.52|480.15|478.25|13
1732206020000|2024-11-21 16:20:20|480.15|478.25|480.1|478.2|480.15|478.25|480|478.1|14
1732206030000|2024-11-21 16:20:30|480.09|478.19|480.25|478.35|480.25|478.35|480.09|478.19|14
1732206040000|2024-11-21 16:20:40|480.26|478.36|480.64|478.74|480.65|478.75|480.26|478.36|18
1732206050000|2024-11-21 16:20:50|480.63|478.73|480.24|478.34|480.63|478.73|480.22|478.32|12
1732206060000|2024-11-21 16:21:00|480.25|478.35|480.53|478.63|480.53|478.63|480.25|478.35|9
1732206070000|2024-11-21 16:21:10|480.52|478.62|480.77|478.87|480.78|478.88|480.52|478.62|17
1732206080000|2024-11-21 16:21:20|480.78|478.88|481.12|479.22|481.15|479.25|480.78|478.88|14
1732206090000|2024-11-21 16:21:30|481.11|479.21|480.84|478.94|481.11|479.21|480.84|478.94|13
1732206100000|2024-11-21 16:21:40|480.83|478.93|481.25|479.35|481.25|479.35|480.74|478.84|23
1732206110000|2024-11-21 16:21:50|481.26|479.36|481.28|479.38|481.3|479.4|481.18|479.28|20
1732206120000|2024-11-21 16:22:00|481.27|479.37|481.71|479.81|481.76|479.86|481.27|479.37|19
1732206130000|2024-11-21 16:22:10|481.7|479.8|481.32|479.42|481.7|479.8|481.32|479.42|22
1732206140000|2024-11-21 16:22:20|481.31|479.41|481.46|479.56|481.6|479.7|481.2|479.3|22
1732206150000|2024-11-21 16:22:30|481.45|479.55|481.6|479.7|481.61|479.71|481.39|479.49|12
1732206160000|2024-11-21 16:22:40|481.59|479.69|481.66|479.76|481.68|479.78|481.57|479.67|7
1732206170000|2024-11-21 16:22:50|481.65|479.75|481.57|479.67|481.65|479.75|481.57|479.67|9
1732206180000|2024-11-21 16:23:00|481.56|479.66|481.25|479.35|481.56|479.66|481.24|479.34|14
1732206190000|2024-11-21 16:23:10|481.34|479.44|481.18|479.28|481.5|479.6|481.18|479.28|18
1732206200000|2024-11-21 16:23:20|481.17|479.27|481.15|479.25|481.18|479.28|481.15|479.25|14
1732206210000|2024-11-21 16:23:30|481.14|479.24|480.81|478.91|481.15|479.25|480.81|478.91|17
1732206220000|2024-11-21 16:23:40|480.8|478.9|480.9|479|480.91|479.01|480.73|478.83|16
1732206230000|2024-11-21 16:23:50|480.89|478.99|481.26|479.36|481.26|479.36|480.87|478.97|15
1732206240000|2024-11-21 16:24:00|481.27|479.37|481.27|479.37|481.28|479.38|481.17|479.27|13
1732206250000|2024-11-21 16:24:10|481.28|479.38|481.2|479.3|481.53|479.63|481.13|479.23|19
1732206260000|2024-11-21 16:24:20|481.19|479.29|480.92|479.02|481.34|479.44|480.92|479.02|20
1732206270000|2024-11-21 16:24:30|480.91|479.01|480.82|478.92|480.94|479.04|480.82|478.92|12
1732206280000|2024-11-21 16:24:40|480.76|478.86|480.98|479.08|480.98|479.08|480.73|478.83|13
1732206290000|2024-11-21 16:24:50|481.03|479.13|481.24|479.34|481.29|479.39|481.03|479.13|16
1732206300000|2024-11-21 16:25:00|481.23|479.33|481.49|479.59|481.5|479.6|481.08|479.18|17
1732206310000|2024-11-21 16:25:10|481.47|479.57|480.77|478.87|481.49|479.59|480.72|478.82|28
1732206320000|2024-11-21 16:25:20|480.76|478.86|481.05|479.15|481.07|479.17|480.73|478.83|16
1732206330000|2024-11-21 16:25:30|481.04|479.14|480.55|478.65|481.04|479.14|480.55|478.65|20
1732206340000|2024-11-21 16:25:40|480.54|478.64|480.73|478.83|480.73|478.83|480.52|478.62|14
1732206350000|2024-11-21 16:25:50|480.72|478.82|481.24|479.34|481.24|479.34|480.72|478.82|22
1732206360000|2024-11-21 16:26:00|481.25|479.35|481.14|479.24|481.32|479.42|481.13|479.23|17
1732206370000|2024-11-21 16:26:10|481.13|479.23|481.31|479.41|481.34|479.44|481.13|479.23|10
1732206380000|2024-11-21 16:26:20|481.3|479.4|481.27|479.37|481.31|479.41|481.27|479.37|6
1732206390000|2024-11-21 16:26:30|481.28|479.38|481.44|479.54|481.45|479.55|481.28|479.38|10
1732206400000|2024-11-21 16:26:40|481.43|479.53|481.12|479.22|481.44|479.54|481.06|479.16|16
1732206410000|2024-11-21 16:26:50|481.13|479.23|481.75|479.85|481.75|479.85|481.13|479.23|21
1732206420000|2024-11-21 16:27:00|481.76|479.86|482.43|480.53|482.43|480.53|481.76|479.86|14
1732206430000|2024-11-21 16:27:10|482.44|480.54|482.48|480.58|482.48|480.58|482.44|480.54|5
1732206440000|2024-11-21 16:27:20|482.91|481.01|483.26|481.36|483.28|481.38|482.91|481.01|16
1732206450000|2024-11-21 16:27:30|483.27|481.37|483.09|481.19|483.27|481.37|483.09|481.19|14
1732206460000|2024-11-21 16:27:40|482.93|481.03|482.44|480.54|482.93|481.03|482.44|480.54|21
1732206470000|2024-11-21 16:27:50|482.43|480.53|482.57|480.67|482.58|480.68|482.43|480.53|16
1732206480000|2024-11-21 16:28:00|482.56|480.66|482.9|481|482.91|481.01|482.54|480.64|20
1732206490000|2024-11-21 16:28:10|482.89|480.99|482.96|481.06|482.97|481.07|482.87|480.97|10
1732206500000|2024-11-21 16:28:20|482.95|481.05|483.06|481.16|483.07|481.17|482.94|481.04|10
1732206510000|2024-11-21 16:28:30|483.05|481.15|483.21|481.31|483.21|481.31|483.04|481.14|16
1732206520000|2024-11-21 16:28:40|483.2|481.3|483.33|481.43|483.33|481.43|483.19|481.29|12
1732206530000|2024-11-21 16:28:50|483.34|481.44|483.38|481.48|483.39|481.49|483.31|481.41|12
1732206540000|2024-11-21 16:29:00|483.39|481.49|483.47|481.57|483.48|481.58|483.36|481.46|14
1732206550000|2024-11-21 16:29:10|483.49|481.59|483.6|481.7|483.63|481.73|483.45|481.55|17
1732206560000|2024-11-21 16:29:20|483.59|481.69|483.47|481.57|483.59|481.69|483.47|481.57|10
1732206570000|2024-11-21 16:29:30|483.46|481.56|482.88|480.98|483.46|481.56|482.88|480.98|25
1732206580000|2024-11-21 16:29:40|482.72|480.82|482.49|480.59|482.72|480.82|482.49|480.59|21
1732206590000|2024-11-21 16:29:50|482.48|480.58|482.05|480.15|482.48|480.58|482.05|480.15|10
1732206600000|2024-11-21 16:30:00|482.08|480.18|481.75|479.85|482.08|480.18|481.75|479.85|20
1732206610000|2024-11-21 16:30:10|481.74|479.84|481.64|479.74|481.74|479.84|481.64|479.74|12
1732206620000|2024-11-21 16:30:20|481.63|479.73|480.96|479.06|481.64|479.74|480.96|479.06|20
1732206630000|2024-11-21 16:30:30|480.95|479.05|481.1|479.2|481.1|479.2|480.85|478.95|16
1732206640000|2024-11-21 16:30:40|481.11|479.21|481.09|479.19|481.11|479.21|481.09|479.19|9
1732206650000|2024-11-21 16:30:50|481.08|479.18|480.54|478.64|481.09|479.19|480.51|478.61|20
1732206660000|2024-11-21 16:31:00|480.53|478.63|480.27|478.37|480.53|478.63|480.27|478.37|16
1732206670000|2024-11-21 16:31:10|480.34|478.44|480.46|478.56|480.46|478.56|480.32|478.42|14
1732206680000|2024-11-21 16:31:20|480.49|478.59|481.04|479.14|481.07|479.17|480.49|478.59|20
1732206690000|2024-11-21 16:31:30|481.03|479.13|480.99|479.09|481.03|479.13|480.95|479.05|13
1732206700000|2024-11-21 16:31:40|480.98|479.08|481.91|480.01|481.91|480.01|480.98|479.08|21
1732206710000|2024-11-21 16:31:50|481.9|480|482.3|480.4|482.32|480.42|481.9|480|14
1732206720000|2024-11-21 16:32:00|482.29|480.39|482.9|481|482.93|481.03|482.26|480.36|18
1732206730000|2024-11-21 16:32:10|482.91|481.01|482.56|480.66|482.95|481.05|482.56|480.66|19
1732206740000|2024-11-21 16:32:20|482.55|480.65|482.2|480.3|482.55|480.65|482.2|480.3|22
1732206750000|2024-11-21 16:32:30|482.19|480.29|481.92|480.02|482.19|480.29|481.89|479.99|19
1732206760000|2024-11-21 16:32:40|481.91|480.01|481.64|479.74|481.91|480.01|481.64|479.74|20
1732206770000|2024-11-21 16:32:50|481.63|479.73|482.56|480.66|482.59|480.69|481.63|479.73|24
1732206780000|2024-11-21 16:33:00|482.55|480.65|482.42|480.52|482.55|480.65|482.32|480.42|16
1732206790000|2024-11-21 16:33:10|482.5|480.6|482.41|480.51|482.5|480.6|482.41|480.51|13
1732206800000|2024-11-21 16:33:20|482.4|480.5|482.45|480.55|482.61|480.71|482.39|480.49|21
1732206810000|2024-11-21 16:33:30|482.44|480.54|482.39|480.49|482.64|480.74|482.39|480.49|18
1732206820000|2024-11-21 16:33:40|482.38|480.48|482.97|481.07|482.97|481.07|482.38|480.48|17
1732206830000|2024-11-21 16:33:50|482.98|481.08|482.88|480.98|483|481.1|482.88|480.98|16
1732206840000|2024-11-21 16:34:00|482.87|480.97|483.15|481.25|483.18|481.28|482.66|480.76|24
1732206850000|2024-11-21 16:34:10|483.42|481.52|483.34|481.44|483.42|481.52|483.34|481.44|21
1732206860000|2024-11-21 16:34:20|483.33|481.43|483.58|481.68|483.79|481.89|483.33|481.43|19
1732206870000|2024-11-21 16:34:30|483.57|481.67|484.01|482.11|484.01|482.11|483.53|481.63|12
1732206880000|2024-11-21 16:34:40|484.02|482.12|484.08|482.18|484.09|482.19|484|482.1|17
1732206890000|2024-11-21 16:34:50|484.04|482.14|483.82|481.92|484.04|482.14|483.82|481.92|9
1732206900000|2024-11-21 16:35:00|483.83|481.93|484.06|482.16|484.06|482.16|483.81|481.91|7
1732206910000|2024-11-21 16:35:10|484.05|482.15|483.94|482.04|484.38|482.48|483.94|482.04|19
1732206920000|2024-11-21 16:35:20|483.93|482.03|483.78|481.88|483.93|482.03|483.78|481.88|15
1732206930000|2024-11-21 16:35:30|483.77|481.87|483.4|481.5|483.81|481.91|483.4|481.5|23
1732206940000|2024-11-21 16:35:40|483.39|481.49|483.58|481.68|483.58|481.68|483.36|481.46|14
1732206950000|2024-11-21 16:35:50|483.57|481.67|483.45|481.55|483.61|481.71|483.44|481.54|9
1732206960000|2024-11-21 16:36:00|483.44|481.54|483.32|481.42|483.44|481.54|483.32|481.42|6
1732206970000|2024-11-21 16:36:10|483.31|481.41|482.84|480.94|483.31|481.41|482.84|480.94|21
1732206980000|2024-11-21 16:36:20|482.94|481.04|483.18|481.28|483.19|481.29|482.93|481.03|6
1732206990000|2024-11-21 16:36:30|483.17|481.27|483.03|481.13|483.17|481.27|483|481.1|9
1732207000000|2024-11-21 16:36:40|483.04|481.14|483.2|481.3|483.21|481.31|483.03|481.13|9
1732207010000|2024-11-21 16:36:50|483.29|481.39|483.12|481.22|483.29|481.39|483.12|481.22|10
1732207020000|2024-11-21 16:37:00|483.1|481.2|482.86|480.96|483.12|481.22|482.86|480.96|10
1732207030000|2024-11-21 16:37:10|482.87|480.97|482.87|480.97|482.93|481.03|482.87|480.97|9
1732207040000|2024-11-21 16:37:20|482.88|480.98|483.1|481.2|483.1|481.2|482.79|480.89|8
1732207050000|2024-11-21 16:37:30|483.09|481.19|483.07|481.17|483.09|481.19|483.07|481.17|3
1732207060000|2024-11-21 16:37:40|483.06|481.16|483.44|481.54|483.44|481.54|483.06|481.16|9
1732207070000|2024-11-21 16:37:50|483.45|481.55|482.99|481.09|483.45|481.55|482.95|481.05|18
1732207080000|2024-11-21 16:38:00|482.98|481.08|482.56|480.66|482.98|481.08|482.56|480.66|26
1732207090000|2024-11-21 16:38:10|482.55|480.65|482.41|480.51|482.55|480.65|482.41|480.51|11
1732207100000|2024-11-21 16:38:20|482.4|480.5|482.33|480.43|482.4|480.5|482.33|480.43|9
1732207110000|2024-11-21 16:38:30|482.32|480.42|482.3|480.4|482.32|480.42|482.3|480.4|3
1732207120000|2024-11-21 16:38:40|482.44|480.54|482.38|480.48|482.44|480.54|482.38|480.48|5
1732207130000|2024-11-21 16:38:50|482.37|480.47|482.34|480.44|482.37|480.47|482.34|480.44|6
1732207140000|2024-11-21 16:39:00|482.32|480.42|482.29|480.39|482.32|480.42|482.29|480.39|6
1732207150000|2024-11-21 16:39:10|482.28|480.38|482.28|480.38|482.28|480.38|482.27|480.37|5
1732207160000|2024-11-21 16:39:20|482.27|480.37|482.25|480.35|482.27|480.37|482.23|480.33|10
1732207170000|2024-11-21 16:39:30|482.23|480.33|481.85|479.95|482.23|480.33|481.85|479.95|10
1732207180000|2024-11-21 16:39:40|481.84|479.94|481.79|479.89|481.84|479.94|481.79|479.89|8
1732207190000|2024-11-21 16:39:50|481.78|479.88|481.78|479.88|481.79|479.89|481.78|479.88|3
1732207200000|2024-11-21 16:40:00|481.68|479.78|481.49|479.59|481.68|479.78|481.46|479.56|12
1732207210000|2024-11-21 16:40:10|481.4|479.5|481.41|479.51|481.43|479.53|481.4|479.5|4
1732207220000|2024-11-21 16:40:20|481.42|479.52|481.59|479.69|481.6|479.7|481.41|479.51|4
1732207230000|2024-11-21 16:40:30|481.58|479.68|481.54|479.64|481.58|479.68|481.54|479.64|5
1732207240000|2024-11-21 16:40:40|481.53|479.63|481.8|479.9|481.83|479.93|481.53|479.63|13
1732207250000|2024-11-21 16:40:50|481.79|479.89|482.05|480.15|482.06|480.16|481.77|479.87|12
1732207260000|2024-11-21 16:41:00|482.06|480.16|481.89|479.99|482.06|480.16|481.88|479.98|13
1732207270000|2024-11-21 16:41:10|481.9|480|481.76|479.86|481.91|480.01|481.73|479.83|14
1732207280000|2024-11-21 16:41:20|481.72|479.82|481.92|480.02|481.95|480.05|481.72|479.82|15
1732207290000|2024-11-21 16:41:30|481.91|480.01|481.96|480.06|481.96|480.06|481.9|480|8
1732207300000|2024-11-21 16:41:40|481.97|480.07|482.18|480.28|482.18|480.28|481.97|480.07|8
1732207310000|2024-11-21 16:41:50|482.28|480.38|482.29|480.39|482.29|480.39|482.27|480.37|6
1732207320000|2024-11-21 16:42:00|482.3|480.4|482.34|480.44|482.34|480.44|482.3|480.4|9
1732207330000|2024-11-21 16:42:10|482.35|480.45|482.38|480.48|482.38|480.48|482.35|480.45|4
1732207340000|2024-11-21 16:42:20|482.39|480.49|482.22|480.32|482.39|480.49|482.21|480.31|7
1732207350000|2024-11-21 16:42:30|482.23|480.33|482.25|480.35|482.26|480.36|482.18|480.28|9
1732207360000|2024-11-21 16:42:40|482.11|480.21|482.11|480.21|482.11|480.21|482.07|480.17|7
1732207370000|2024-11-21 16:42:50|482.12|480.22|482.22|480.32|482.3|480.4|482.12|480.22|17
1732207380000|2024-11-21 16:43:00|482.23|480.33|482.32|480.42|482.32|480.42|482.23|480.33|10
1732207390000|2024-11-21 16:43:10|482.33|480.43|482.9|481|482.9|481|482.33|480.43|18
1732207400000|2024-11-21 16:43:20|482.91|481.01|483.09|481.19|483.24|481.34|482.91|481.01|14
1732207410000|2024-11-21 16:43:30|483.1|481.2|483.37|481.47|483.37|481.47|483.09|481.19|19
1732207420000|2024-11-21 16:43:40|483.38|481.48|483.45|481.55|483.47|481.57|483.38|481.48|13
1732207430000|2024-11-21 16:43:50|483.44|481.54|483.49|481.59|483.49|481.59|483.38|481.48|11
1732207440000|2024-11-21 16:44:00|483.5|481.6|483.6|481.7|483.6|481.7|483.5|481.6|11
1732207450000|2024-11-21 16:44:10|483.61|481.71|483.53|481.63|483.69|481.79|483.5|481.6|17
1732207460000|2024-11-21 16:44:20|483.55|481.65|483.44|481.54|483.59|481.69|483.44|481.54|12
1732207470000|2024-11-21 16:44:30|483.43|481.53|483.94|482.04|483.96|482.06|483.43|481.53|11
1732207480000|2024-11-21 16:44:40|483.95|482.05|483.98|482.08|483.98|482.08|483.95|482.05|4
1732207490000|2024-11-21 16:44:50|483.99|482.09|484.01|482.11|484.01|482.11|483.99|482.09|3
1732207500000|2024-11-21 16:45:00|484|482.1|483.68|481.78|484|482.1|483.68|481.78|16
1732207510000|2024-11-21 16:45:10|483.67|481.77|483.6|481.7|483.67|481.77|483.6|481.7|8
1732207520000|2024-11-21 16:45:20|483.59|481.69|483.89|481.99|483.89|481.99|483.59|481.69|16
1732207530000|2024-11-21 16:45:30|483.9|482|483.92|482.02|483.93|482.03|483.89|481.99|11
1732207540000|2024-11-21 16:45:40|483.81|481.91|483.43|481.53|483.81|481.91|483.43|481.53|17
1732207550000|2024-11-21 16:45:50|483.33|481.43|483.25|481.35|483.33|481.43|483.23|481.33|12
1732207560000|2024-11-21 16:46:00|483.26|481.36|483.49|481.59|483.61|481.71|483.25|481.35|11
1732207570000|2024-11-21 16:46:10|483.48|481.58|483.3|481.4|483.48|481.58|483.24|481.34|20
1732207580000|2024-11-21 16:46:20|483.22|481.32|482.77|480.87|483.22|481.32|482.72|480.82|26
1732207590000|2024-11-21 16:46:30|482.78|480.88|483.09|481.19|483.09|481.19|482.78|480.88|18
1732207600000|2024-11-21 16:46:40|483.1|481.2|482.84|480.94|483.18|481.28|482.82|480.92|17
1732207610000|2024-11-21 16:46:50|482.85|480.95|482.81|480.91|482.85|480.95|482.77|480.87|11
1732207620000|2024-11-21 16:47:00|482.95|481.05|482.93|481.03|482.99|481.09|482.93|481.03|12
1732207630000|2024-11-21 16:47:10|482.92|481.02|482.68|480.78|482.92|481.02|482.68|480.78|14
1732207640000|2024-11-21 16:47:20|482.69|480.79|482.54|480.64|482.69|480.79|482.54|480.64|6
1732207650000|2024-11-21 16:47:30|482.53|480.63|482.57|480.67|482.57|480.67|482.53|480.63|9
1732207660000|2024-11-21 16:47:40|482.58|480.68|482.53|480.63|482.6|480.7|482.53|480.63|9
1732207670000|2024-11-21 16:47:50|482.52|480.62|482.64|480.74|482.67|480.77|482.45|480.55|12
1732207680000|2024-11-21 16:48:00|482.63|480.73|482.61|480.71|482.66|480.76|482.58|480.68|8
1732207690000|2024-11-21 16:48:10|482.6|480.7|482.37|480.47|482.6|480.7|482.35|480.45|11
1732207700000|2024-11-21 16:48:20|482.38|480.48|482.27|480.37|482.38|480.48|482.25|480.35|12
1732207710000|2024-11-21 16:48:30|482.47|480.57|482.31|480.41|482.47|480.57|482.31|480.41|18
1732207720000|2024-11-21 16:48:40|482.23|480.33|482.05|480.15|482.25|480.35|482.02|480.12|13
1732207730000|2024-11-21 16:48:50|481.97|480.07|481.54|479.64|482|480.1|481.53|479.63|15
1732207740000|2024-11-21 16:49:00|481.53|479.63|481.56|479.66|481.56|479.66|481.53|479.63|9
1732207750000|2024-11-21 16:49:10|481.57|479.67|481.63|479.73|481.63|479.73|481.56|479.66|6
1732207760000|2024-11-21 16:49:20|481.64|479.74|481.83|479.93|481.83|479.93|481.64|479.74|11
1732207770000|2024-11-21 16:49:30|481.81|479.91|481.61|479.71|481.83|479.93|481.61|479.71|13
1732207780000|2024-11-21 16:49:40|481.62|479.72|481.63|479.73|481.63|479.73|481.62|479.72|2
1732207790000|2024-11-21 16:49:50|481.64|479.74|481.64|479.74|481.65|479.75|481.64|479.74|3
1732207800000|2024-11-21 16:50:00|481.66|479.76|481.64|479.74|481.67|479.77|481.58|479.68|10
1732207810000|2024-11-21 16:50:10|481.69|479.79|481.81|479.91|481.81|479.91|481.69|479.79|11
1732207820000|2024-11-21 16:50:20|481.86|479.96|482.18|480.28|482.18|480.28|481.86|479.96|11
1732207830000|2024-11-21 16:50:30|482.19|480.29|482.21|480.31|482.21|480.31|482.19|480.29|3
1732207840000|2024-11-21 16:50:40|482.17|480.27|481.93|480.03|482.17|480.27|481.93|480.03|8
1732207850000|2024-11-21 16:50:50|481.78|479.88|481.72|479.82|481.9|480|481.72|479.82|15
1732207860000|2024-11-21 16:51:00|481.61|479.71|481.54|479.64|481.61|479.71|481.48|479.58|13
1732207870000|2024-11-21 16:51:10|481.58|479.68|482.04|480.14|482.04|480.14|481.58|479.68|14
1732207880000|2024-11-21 16:51:20|482.05|480.15|482.15|480.25|482.2|480.3|482.05|480.15|14
1732207890000|2024-11-21 16:51:30|482.21|480.31|482.07|480.17|482.25|480.35|482.03|480.13|19
1732207900000|2024-11-21 16:51:40|482.08|480.18|482.37|480.47|482.37|480.47|482.08|480.18|12
1732207910000|2024-11-21 16:51:50|482.4|480.5|482.66|480.76|482.66|480.76|482.4|480.5|16
1732207920000|2024-11-21 16:52:00|482.67|480.77|482.27|480.37|482.67|480.77|482.21|480.31|20
1732207930000|2024-11-21 16:52:10|482.28|480.38|482.38|480.48|482.38|480.48|482.28|480.38|8
1732207940000|2024-11-21 16:52:20|482.39|480.49|482.66|480.76|482.66|480.76|482.39|480.49|14
1732207950000|2024-11-21 16:52:30|482.67|480.77|482.7|480.8|482.7|480.8|482.67|480.77|6
1732207960000|2024-11-21 16:52:40|482.71|480.81|482.74|480.84|482.74|480.84|482.71|480.81|4
1732207970000|2024-11-21 16:52:50|482.75|480.85|482.49|480.59|482.76|480.86|482.46|480.56|15
1732207980000|2024-11-21 16:53:00|482.46|480.56|482.47|480.57|482.49|480.59|482.44|480.54|9
1732207990000|2024-11-21 16:53:10|482.41|480.51|482.06|480.16|482.48|480.58|482.04|480.14|19
1732208000000|2024-11-21 16:53:20|482.05|480.15|482.08|480.18|482.08|480.18|482.05|480.15|12
1732208010000|2024-11-21 16:53:30|482.09|480.19|482.33|480.43|482.33|480.43|482.09|480.19|9
1732208020000|2024-11-21 16:53:40|482.36|480.46|482.47|480.57|482.47|480.57|482.36|480.46|14
1732208030000|2024-11-21 16:53:50|482.59|480.69|482.58|480.68|482.64|480.74|482.57|480.67|10
1732208040000|2024-11-21 16:54:00|482.59|480.69|482.41|480.51|482.6|480.7|482.36|480.46|17
1732208050000|2024-11-21 16:54:10|482.42|480.52|482.67|480.77|482.67|480.77|482.42|480.52|14
1732208060000|2024-11-21 16:54:20|482.68|480.78|482.64|480.74|482.73|480.83|482.63|480.73|8
1732208070000|2024-11-21 16:54:30|482.5|480.6|482.61|480.71|482.61|480.71|482.5|480.6|12
1732208080000|2024-11-21 16:54:40|482.62|480.72|482.55|480.65|482.66|480.76|482.5|480.6|11
1732208090000|2024-11-21 16:54:50|482.56|480.66|482.62|480.72|482.62|480.72|482.56|480.66|9
1732208100000|2024-11-21 16:55:00|482.63|480.73|482.32|480.42|482.9|481|482.32|480.42|16
1732208110000|2024-11-21 16:55:10|482.33|480.43|482.42|480.52|482.42|480.52|482.26|480.36|19
1732208120000|2024-11-21 16:55:20|482.41|480.51|482.37|480.47|482.41|480.51|482.28|480.38|16
1732208130000|2024-11-21 16:55:30|482.29|480.39|482.33|480.43|482.33|480.43|482.26|480.36|14
1732208140000|2024-11-21 16:55:40|482.34|480.44|482.22|480.32|482.35|480.45|482.2|480.3|12
1732208150000|2024-11-21 16:55:50|482.16|480.26|482.55|480.65|482.56|480.66|481.89|479.99|26
1732208160000|2024-11-21 16:56:00|482.54|480.64|482.52|480.62|482.55|480.65|482.51|480.61|16
1732208170000|2024-11-21 16:56:10|482.51|480.61|482.53|480.63|482.56|480.66|482.49|480.59|12
1732208180000|2024-11-21 16:56:20|482.54|480.64|482.66|480.76|482.66|480.76|482.54|480.64|5
1732208190000|2024-11-21 16:56:30|482.67|480.77|482.74|480.84|482.75|480.85|482.67|480.77|13
1732208200000|2024-11-21 16:56:40|482.73|480.83|482.6|480.7|482.73|480.83|482.6|480.7|8
1732208210000|2024-11-21 16:56:50|482.61|480.71|482.46|480.56|482.63|480.73|482.44|480.54|9
1732208220000|2024-11-21 16:57:00|482.47|480.57|482.42|480.52|482.47|480.57|482.41|480.51|8
1732208230000|2024-11-21 16:57:10|482.41|480.51|482.52|480.62|482.52|480.62|482.41|480.51|12
1732208240000|2024-11-21 16:57:20|482.53|480.63|482.38|480.48|482.53|480.63|482.38|480.48|15
1732208250000|2024-11-21 16:57:30|482.39|480.49|482.4|480.5|482.44|480.54|482.39|480.49|10
1732208260000|2024-11-21 16:57:40|482.38|480.48|482.56|480.66|482.56|480.66|482.38|480.48|18
1732208270000|2024-11-21 16:57:50|482.57|480.67|482.62|480.72|482.7|480.8|482.57|480.67|13
1732208280000|2024-11-21 16:58:00|482.63|480.73|482.59|480.69|482.67|480.77|482.54|480.64|18
1732208290000|2024-11-21 16:58:10|482.6|480.7|482.58|480.68|482.62|480.72|482.57|480.67|14
1732208300000|2024-11-21 16:58:20|482.59|480.69|482.45|480.55|482.59|480.69|482.43|480.53|14
1732208310000|2024-11-21 16:58:30|482.46|480.56|482.49|480.59|482.49|480.59|482.44|480.54|11
1732208320000|2024-11-21 16:58:40|482.48|480.58|482.48|480.58|482.48|480.58|482.39|480.49|12
1732208330000|2024-11-21 16:58:50|482.51|480.61|482.61|480.71|482.61|480.71|482.51|480.61|9
1732208340000|2024-11-21 16:59:00|482.62|480.72|482.68|480.78|482.68|480.78|482.62|480.72|6
1732208350000|2024-11-21 16:59:10|482.69|480.79|482.69|480.79|482.76|480.86|482.6|480.7|13
1732208360000|2024-11-21 16:59:20|482.7|480.8|482.77|480.87|482.77|480.87|482.7|480.8|8
1732208370000|2024-11-21 16:59:30|482.78|480.88|483.03|481.13|483.03|481.13|482.78|480.88|16
1732208380000|2024-11-21 16:59:40|483.1|481.2|483.27|481.37|483.27|481.37|483.1|481.2|13
1732208390000|2024-11-21 16:59:50|483.28|481.38|483.63|481.73|483.63|481.73|483.24|481.34|14
1732208400000|2024-11-21 17:00:00|483.64|481.74|483.24|481.34|483.65|481.75|483.24|481.34|21
1732208410000|2024-11-21 17:00:10|483.23|481.33|483.01|481.11|483.23|481.33|482.99|481.09|19
1732208420000|2024-11-21 17:00:20|483.02|481.12|482.9|481|483.03|481.13|482.62|480.72|23
1732208430000|2024-11-21 17:00:30|482.89|480.99|482.78|480.88|482.89|480.99|482.75|480.85|18
1732208440000|2024-11-21 17:00:40|482.79|480.89|482.97|481.07|482.97|481.07|482.79|480.89|15
1732208450000|2024-11-21 17:00:50|482.98|481.08|482.83|480.93|483.05|481.15|482.82|480.92|12
1732208460000|2024-11-21 17:01:00|482.84|480.94|483.04|481.14|483.04|481.14|482.84|480.94|13
1732208470000|2024-11-21 17:01:10|483.05|481.15|482.84|480.94|483.16|481.26|482.84|480.94|17
1732208480000|2024-11-21 17:01:20|482.83|480.93|482.77|480.87|482.84|480.94|482.6|480.7|18
1732208490000|2024-11-21 17:01:30|482.76|480.86|482.71|480.81|482.8|480.9|482.54|480.64|24
1732208500000|2024-11-21 17:01:40|482.72|480.82|482.64|480.74|482.73|480.83|482.58|480.68|13
1732208510000|2024-11-21 17:01:50|482.62|480.72|482.68|480.78|482.74|480.84|482.62|480.72|22
1732208520000|2024-11-21 17:02:00|482.67|480.77|482.65|480.75|482.69|480.79|482.59|480.69|17
1732208530000|2024-11-21 17:02:10|482.66|480.76|482.68|480.78|482.74|480.84|482.66|480.76|13
1732208540000|2024-11-21 17:02:20|482.59|480.69|482.61|480.71|482.78|480.88|482.52|480.62|25
1732208550000|2024-11-21 17:02:30|482.6|480.7|482.66|480.76|482.66|480.76|482.58|480.68|10
1732208560000|2024-11-21 17:02:40|482.6|480.7|482.55|480.65|482.6|480.7|482.55|480.65|5
1732208570000|2024-11-21 17:02:50|482.54|480.64|482.39|480.49|482.54|480.64|482.32|480.42|13
1732208580000|2024-11-21 17:03:00|482.24|480.34|482.27|480.37|482.32|480.42|482.24|480.34|13
1732208590000|2024-11-21 17:03:10|482.23|480.33|482.33|480.43|482.49|480.59|482.22|480.32|19
1732208600000|2024-11-21 17:03:20|482.32|480.42|482.39|480.49|482.39|480.49|482.3|480.4|14
1732208610000|2024-11-21 17:03:30|482.4|480.5|482.58|480.68|482.6|480.7|482.4|480.5|15
1732208620000|2024-11-21 17:03:40|482.47|480.57|482.38|480.48|482.47|480.57|482.34|480.44|10
1732208630000|2024-11-21 17:03:50|482.37|480.47|481.52|479.62|482.37|480.47|481.51|479.61|24
1732208640000|2024-11-21 17:04:00|481.51|479.61|481.3|479.4|481.51|479.61|481.27|479.37|16
1732208650000|2024-11-21 17:04:10|481.44|479.54|481.37|479.47|481.46|479.56|481.31|479.41|23
1732208660000|2024-11-21 17:04:20|481.38|479.48|481.36|479.46|481.45|479.55|481.31|479.41|12
1732208670000|2024-11-21 17:04:30|481.63|479.73|481.25|479.35|481.63|479.73|481.24|479.34|25
1732208680000|2024-11-21 17:04:40|481.24|479.34|480.85|478.95|481.24|479.34|480.77|478.87|25
1732208690000|2024-11-21 17:04:50|480.86|478.96|480.62|478.72|480.86|478.96|480.56|478.66|18
1732208700000|2024-11-21 17:05:00|480.65|478.75|481.54|479.64|481.54|479.64|480.65|478.75|26
1732208710000|2024-11-21 17:05:10|481.55|479.65|481.66|479.76|481.66|479.76|481.55|479.65|11
1732208720000|2024-11-21 17:05:20|481.64|479.74|481.62|479.72|481.7|479.8|481.62|479.72|10
1732208730000|2024-11-21 17:05:30|481.63|479.73|481.63|479.73|481.66|479.76|481.57|479.67|15
1732208740000|2024-11-21 17:05:40|481.54|479.64|481.24|479.34|481.54|479.64|481.13|479.23|16
1732208750000|2024-11-21 17:05:50|481.26|479.36|481.59|479.69|481.59|479.69|481.26|479.36|17
1732208760000|2024-11-21 17:06:00|481.6|479.7|481.73|479.83|481.73|479.83|481.59|479.69|19
1732208770000|2024-11-21 17:06:10|481.74|479.84|481.95|480.05|481.97|480.07|481.74|479.84|11
1732208780000|2024-11-21 17:06:20|481.94|480.04|481.87|479.97|481.95|480.05|481.76|479.86|18
1732208790000|2024-11-21 17:06:30|481.88|479.98|481.98|480.08|481.98|480.08|481.88|479.98|10
1732208800000|2024-11-21 17:06:40|481.99|480.09|481.93|480.03|482.12|480.22|481.93|480.03|11
1732208810000|2024-11-21 17:06:50|481.94|480.04|481.98|480.08|481.99|480.09|481.94|480.04|9
1732208820000|2024-11-21 17:07:00|481.99|480.09|481.85|479.95|481.99|480.09|481.83|479.93|9
1732208830000|2024-11-21 17:07:10|481.86|479.96|481.9|480|481.9|480|481.86|479.96|5
1732208840000|2024-11-21 17:07:20|481.91|480.01|482.51|480.61|482.51|480.61|481.91|480.01|28
1732208850000|2024-11-21 17:07:30|482.6|480.7|482.79|480.89|482.79|480.89|482.6|480.7|16
1732208860000|2024-11-21 17:07:40|482.8|480.9|483.11|481.21|483.11|481.21|482.8|480.9|20
1732208870000|2024-11-21 17:07:50|483.07|481.17|482.54|480.64|483.07|481.17|482.53|480.63|12
1732208880000|2024-11-21 17:08:00|482.53|480.63|482.47|480.57|482.58|480.68|482.47|480.57|15
1732208890000|2024-11-21 17:08:10|482.46|480.56|482.24|480.34|482.46|480.56|482.08|480.18|12
1732208900000|2024-11-21 17:08:20|482.25|480.35|482.58|480.68|482.58|480.68|482.25|480.35|20
1732208910000|2024-11-21 17:08:30|482.59|480.69|482.88|480.98|482.88|480.98|482.59|480.69|18
1732208920000|2024-11-21 17:08:40|482.89|480.99|483.02|481.12|483.03|481.13|482.89|480.99|14
1732208930000|2024-11-21 17:08:50|483.03|481.13|482.85|480.95|483.05|481.15|482.85|480.95|9
1732208940000|2024-11-21 17:09:00|482.84|480.94|482.65|480.75|482.85|480.95|482.65|480.75|11
1732208950000|2024-11-21 17:09:10|482.66|480.76|482.65|480.75|482.66|480.76|482.64|480.74|6
1732208960000|2024-11-21 17:09:20|482.66|480.76|482.72|480.82|482.72|480.82|482.66|480.76|7
1732208970000|2024-11-21 17:09:30|482.73|480.83|482.71|480.81|482.76|480.86|482.69|480.79|8
1732208980000|2024-11-21 17:09:40|482.7|480.8|482.65|480.75|482.74|480.84|482.63|480.73|16
1732208990000|2024-11-21 17:09:50|482.66|480.76|482.52|480.62|482.69|480.79|482.52|480.62|13
1732209000000|2024-11-21 17:10:00|482.53|480.63|482.43|480.53|482.54|480.64|482.34|480.44|17
1732209010000|2024-11-21 17:10:10|482.44|480.54|482.56|480.66|482.56|480.66|482.44|480.54|17
1732209020000|2024-11-21 17:10:20|482.49|480.59|482.25|480.35|482.54|480.64|482.18|480.28|20
1732209030000|2024-11-21 17:10:30|482.26|480.36|482.29|480.39|482.36|480.46|482.19|480.29|15
1732209040000|2024-11-21 17:10:40|482.3|480.4|481.96|480.06|482.3|480.4|481.95|480.05|13
1732209050000|2024-11-21 17:10:50|481.94|480.04|481.93|480.03|481.95|480.05|481.67|479.77|17
1732209060000|2024-11-21 17:11:00|481.94|480.04|481.96|480.06|481.96|480.06|481.75|479.85|13
1732209070000|2024-11-21 17:11:10|481.93|480.03|481.43|479.53|481.95|480.05|481.43|479.53|20
1732209080000|2024-11-21 17:11:20|481.44|479.54|481.44|479.54|481.47|479.57|481.25|479.35|18
1732209090000|2024-11-21 17:11:30|481.39|479.49|481.69|479.79|481.69|479.79|481.38|479.48|18
1732209100000|2024-11-21 17:11:40|481.7|479.8|481.8|479.9|481.8|479.9|481.5|479.6|18
1732209110000|2024-11-21 17:11:50|481.81|479.91|481.78|479.88|481.88|479.98|481.77|479.87|14
1732209120000|2024-11-21 17:12:00|481.79|479.89|481.95|480.05|482.15|480.25|481.79|479.89|20
1732209130000|2024-11-21 17:12:10|481.88|479.98|481.36|479.46|481.97|480.07|481.36|479.46|22
1732209140000|2024-11-21 17:12:20|481.24|479.34|481.24|479.34|481.48|479.58|481.2|479.3|14
1732209150000|2024-11-21 17:12:30|481.34|479.44|481.54|479.64|481.77|479.87|481.29|479.39|17
1732209160000|2024-11-21 17:12:40|481.47|479.57|481.55|479.65|481.55|479.65|481.41|479.51|12
1732209170000|2024-11-21 17:12:50|481.57|479.67|481.47|479.57|481.57|479.67|481.47|479.57|13
1732209180000|2024-11-21 17:13:00|481.46|479.56|481.23|479.33|481.46|479.56|481.18|479.28|19
1732209190000|2024-11-21 17:13:10|481.24|479.34|481.19|479.29|481.35|479.45|481.1|479.2|18
1732209200000|2024-11-21 17:13:20|481.22|479.32|481.18|479.28|481.37|479.47|481.07|479.17|20
1732209210000|2024-11-21 17:13:30|481.17|479.27|481.08|479.18|481.17|479.27|480.95|479.05|17
1732209220000|2024-11-21 17:13:40|481.05|479.15|480.7|478.8|481.06|479.16|480.69|478.79|23
1732209230000|2024-11-21 17:13:50|480.63|478.73|480.57|478.67|480.63|478.73|480.52|478.62|13
1732209240000|2024-11-21 17:14:00|480.58|478.68|480.75|478.85|480.84|478.94|480.58|478.68|17
1732209250000|2024-11-21 17:14:10|480.76|478.86|480.8|478.9|480.88|478.98|480.64|478.74|15
1732209260000|2024-11-21 17:14:20|480.89|478.99|480.97|479.07|480.97|479.07|480.89|478.99|11
1732209270000|2024-11-21 17:14:30|480.98|479.08|480.89|478.99|480.98|479.08|480.81|478.91|15
1732209280000|2024-11-21 17:14:40|480.9|479|480.96|479.06|481|479.1|480.9|479|11
1732209290000|2024-11-21 17:14:50|480.97|479.07|481.08|479.18|481.12|479.22|480.97|479.07|11
1732209300000|2024-11-21 17:15:00|481.02|479.12|481.1|479.2|481.28|479.38|480.84|478.94|18
1732209310000|2024-11-21 17:15:10|481.19|479.29|481.28|479.38|481.28|479.38|481.18|479.28|15
1732209320000|2024-11-21 17:15:20|481.29|479.39|480.84|478.94|481.29|479.39|480.77|478.87|13
1732209330000|2024-11-21 17:15:30|480.85|478.95|480.78|478.88|480.99|479.09|480.7|478.8|19
1732209340000|2024-11-21 17:15:40|480.85|478.95|480.84|478.94|480.89|478.99|480.75|478.85|16
1732209350000|2024-11-21 17:15:50|480.85|478.95|480.71|478.81|480.89|478.99|480.71|478.81|15
1732209360000|2024-11-21 17:16:00|480.72|478.82|481.26|479.36|481.26|479.36|480.72|478.82|19
1732209370000|2024-11-21 17:16:10|481.25|479.35|481.14|479.24|481.25|479.35|481.13|479.23|14
1732209380000|2024-11-21 17:16:20|481.15|479.25|481.27|479.37|481.27|479.37|481.15|479.25|10
1732209390000|2024-11-21 17:16:30|481.36|479.46|481.64|479.74|481.64|479.74|481.36|479.46|16
1732209400000|2024-11-21 17:16:40|481.65|479.75|481.84|479.94|481.93|480.03|481.65|479.75|14
1732209410000|2024-11-21 17:16:50|481.85|479.95|481.96|480.06|482.02|480.12|481.85|479.95|15
1732209420000|2024-11-21 17:17:00|481.91|480.01|481.66|479.76|481.91|480.01|481.58|479.68|26
1732209430000|2024-11-21 17:17:10|481.67|479.77|481.85|479.95|481.85|479.95|481.67|479.77|13
1732209440000|2024-11-21 17:17:20|481.86|479.96|482.04|480.14|482.04|480.14|481.86|479.96|13
1732209450000|2024-11-21 17:17:30|482.05|480.15|482.02|480.12|482.06|480.16|481.92|480.02|15
1732209460000|2024-11-21 17:17:40|482.07|480.17|482.15|480.25|482.18|480.28|482.07|480.17|16
1732209470000|2024-11-21 17:17:50|482.16|480.26|482.37|480.47|482.37|480.47|482.16|480.26|14
1732209480000|2024-11-21 17:18:00|482.38|480.48|482.55|480.65|482.55|480.65|482.38|480.48|11
1732209490000|2024-11-21 17:18:10|482.56|480.66|482.38|480.48|482.56|480.66|482.29|480.39|19
1732209500000|2024-11-21 17:18:20|482.28|480.38|482.26|480.36|482.41|480.51|482.25|480.35|17
1732209510000|2024-11-21 17:18:30|482.27|480.37|482.52|480.62|482.52|480.62|482.26|480.36|16
1732209520000|2024-11-21 17:18:40|482.49|480.59|482.5|480.6|482.57|480.67|482.48|480.58|9
1732209530000|2024-11-21 17:18:50|482.51|480.61|482.6|480.7|482.64|480.74|482.5|480.6|16
1732209540000|2024-11-21 17:19:00|482.59|480.69|482.47|480.57|482.6|480.7|482.46|480.56|7
1732209550000|2024-11-21 17:19:10|482.48|480.58|482.33|480.43|482.48|480.58|482.22|480.32|22
1732209560000|2024-11-21 17:19:20|482.34|480.44|482.25|480.35|482.39|480.49|482.22|480.32|15
1732209570000|2024-11-21 17:19:30|482.26|480.36|482.49|480.59|482.49|480.59|482.25|480.35|15
1732209580000|2024-11-21 17:19:40|482.55|480.65|482.64|480.74|482.64|480.74|482.55|480.65|10
1732209590000|2024-11-21 17:19:50|482.71|480.81|482.61|480.71|482.71|480.81|482.46|480.56|16
1732209600000|2024-11-21 17:20:00|482.62|480.72|482.52|480.62|482.63|480.73|482.45|480.55|15
1732209610000|2024-11-21 17:20:10|482.53|480.63|482.35|480.45|482.53|480.63|482.34|480.44|11
1732209620000|2024-11-21 17:20:20|482.36|480.46|481.94|480.04|482.4|480.5|481.93|480.03|17
1732209630000|2024-11-21 17:20:30|481.95|480.05|482.02|480.12|482.06|480.16|481.95|480.05|10
1732209640000|2024-11-21 17:20:40|482.03|480.13|482.19|480.29|482.22|480.32|482.03|480.13|13
1732209650000|2024-11-21 17:20:50|482.2|480.3|482.26|480.36|482.27|480.37|482.14|480.24|14
1732209660000|2024-11-21 17:21:00|482.27|480.37|482.35|480.45|482.46|480.56|482.27|480.37|23
1732209670000|2024-11-21 17:21:10|482.36|480.46|482.49|480.59|482.56|480.66|482.34|480.44|16
1732209680000|2024-11-21 17:21:20|482.5|480.6|482.49|480.59|482.53|480.63|482.48|480.58|9
1732209690000|2024-11-21 17:21:30|482.47|480.57|482.48|480.58|482.5|480.6|482.44|480.54|13
1732209700000|2024-11-21 17:21:40|482.47|480.57|482.45|480.55|482.47|480.57|482.37|480.47|16
1732209710000|2024-11-21 17:21:50|482.37|480.47|482.42|480.52|482.51|480.61|482.36|480.46|13
1732209720000|2024-11-21 17:22:00|482.43|480.53|482.48|480.58|482.48|480.58|482.42|480.52|9
1732209730000|2024-11-21 17:22:10|482.43|480.53|482.47|480.57|482.47|480.57|482.43|480.53|7
1732209740000|2024-11-21 17:22:20|482.48|480.58|482.59|480.69|482.59|480.69|482.46|480.56|13
1732209750000|2024-11-21 17:22:30|482.6|480.7|482.62|480.72|482.62|480.72|482.56|480.66|7
1732209760000|2024-11-21 17:22:40|482.48|480.58|482.57|480.67|482.57|480.67|482.43|480.53|13
1732209770000|2024-11-21 17:22:50|482.58|480.68|482.59|480.69|482.61|480.71|482.56|480.66|8
1732209780000|2024-11-21 17:23:00|482.53|480.63|482.12|480.22|482.53|480.63|482.12|480.22|17
1732209790000|2024-11-21 17:23:10|482.2|480.3|482.16|480.26|482.21|480.31|482.06|480.16|17
1732209800000|2024-11-21 17:23:20|482.17|480.27|482.18|480.28|482.2|480.3|482.04|480.14|15
1732209810000|2024-11-21 17:23:30|482.19|480.29|482.42|480.52|482.42|480.52|482.19|480.29|15
1732209820000|2024-11-21 17:23:40|482.43|480.53|482.39|480.49|482.46|480.56|482.33|480.43|14
1732209830000|2024-11-21 17:23:50|482.4|480.5|482.48|480.58|482.49|480.59|482.4|480.5|11
1732209840000|2024-11-21 17:24:00|482.49|480.59|482.49|480.59|482.62|480.72|482.49|480.59|13
1732209850000|2024-11-21 17:24:10|482.5|480.6|482.51|480.61|482.62|480.72|482.5|480.6|16
1732209860000|2024-11-21 17:24:20|482.52|480.62|482.64|480.74|482.64|480.74|482.52|480.62|7
1732209870000|2024-11-21 17:24:30|482.65|480.75|482.66|480.76|482.67|480.77|482.62|480.72|8
1732209880000|2024-11-21 17:24:40|482.65|480.75|482.51|480.61|482.65|480.75|482.47|480.57|14
1732209890000|2024-11-21 17:24:50|482.52|480.62|482.65|480.75|482.65|480.75|482.52|480.62|7
1732209900000|2024-11-21 17:25:00|482.66|480.76|482.7|480.8|482.73|480.83|482.66|480.76|13
1732209910000|2024-11-21 17:25:10|482.71|480.81|482.58|480.68|482.71|480.81|482.57|480.67|6
1732209920000|2024-11-21 17:25:20|482.59|480.69|482.53|480.63|482.62|480.72|482.53|480.63|7
1732209930000|2024-11-21 17:25:30|482.49|480.59|482.44|480.54|482.55|480.65|482.44|480.54|11
1732209940000|2024-11-21 17:25:40|482.45|480.55|482.66|480.76|482.66|480.76|482.45|480.55|12
1732209950000|2024-11-21 17:25:50|482.67|480.77|482.66|480.76|482.67|480.77|482.66|480.76|2
1732209960000|2024-11-21 17:26:00|482.65|480.75|482.56|480.66|482.65|480.75|482.47|480.57|14
1732209970000|2024-11-21 17:26:10|482.59|480.69|482.68|480.78|482.68|480.78|482.59|480.69|7
1732209980000|2024-11-21 17:26:20|482.69|480.79|482.63|480.73|482.7|480.8|482.62|480.72|6
1732209990000|2024-11-21 17:26:30|482.53|480.63|482.53|480.63|482.54|480.64|482.43|480.53|15
1732210000000|2024-11-21 17:26:40|482.54|480.64|482.55|480.65|482.65|480.75|482.5|480.6|13
1732210010000|2024-11-21 17:26:50|482.56|480.66|482.42|480.52|482.58|480.68|482.39|480.49|15
1732210020000|2024-11-21 17:27:00|482.43|480.53|482.59|480.69|482.63|480.73|482.41|480.51|14
1732210030000|2024-11-21 17:27:10|482.65|480.75|482.63|480.73|482.65|480.75|482.58|480.68|8
1732210040000|2024-11-21 17:27:20|482.64|480.74|482.66|480.76|482.71|480.81|482.64|480.74|11
1732210050000|2024-11-21 17:27:30|482.64|480.74|482.45|480.55|482.64|480.74|482.45|480.55|9
1732210060000|2024-11-21 17:27:40|482.46|480.56|482.68|480.78|482.7|480.8|482.46|480.56|14
1732210070000|2024-11-21 17:27:50|482.69|480.79|482.67|480.77|482.72|480.82|482.67|480.77|8
1732210080000|2024-11-21 17:28:00|482.72|480.82|482.89|480.99|482.89|480.99|482.72|480.82|13
1732210090000|2024-11-21 17:28:10|482.9|481|483.29|481.39|483.29|481.39|482.9|481|13
1732210100000|2024-11-21 17:28:20|483.3|481.4|483.56|481.66|483.59|481.69|483.3|481.4|16
1732210110000|2024-11-21 17:28:30|483.57|481.67|483.54|481.64|483.57|481.67|483.5|481.6|6
1732210120000|2024-11-21 17:28:40|483.55|481.65|483.65|481.75|483.72|481.82|483.55|481.65|10
1732210130000|2024-11-21 17:28:50|483.64|481.74|483.61|481.71|483.64|481.74|483.58|481.68|6
1732210140000|2024-11-21 17:29:00|483.6|481.7|483.77|481.87|483.77|481.87|483.6|481.7|9
1732210150000|2024-11-21 17:29:10|483.78|481.88|483.72|481.82|483.79|481.89|483.71|481.81|4
1732210160000|2024-11-21 17:29:20|483.74|481.84|483.95|482.05|483.95|482.05|483.72|481.82|14
1732210170000|2024-11-21 17:29:30|483.96|482.06|483.8|481.9|484.03|482.13|483.8|481.9|12
1732210180000|2024-11-21 17:29:40|483.75|481.85|483.85|481.95|483.85|481.95|483.71|481.81|13
1732210190000|2024-11-21 17:29:50|483.86|481.96|483.85|481.95|483.87|481.97|483.75|481.85|11
1732210200000|2024-11-21 17:30:00|483.84|481.94|483.16|481.26|483.84|481.94|483.09|481.19|22
1732210210000|2024-11-21 17:30:10|483.15|481.25|483.23|481.33|483.24|481.34|483.13|481.23|8
1732210220000|2024-11-21 17:30:20|483.28|481.38|483.45|481.55|483.78|481.88|483.25|481.35|22
1732210230000|2024-11-21 17:30:30|483.31|481.41|482.83|480.93|483.32|481.42|482.83|480.93|24
1732210240000|2024-11-21 17:30:40|482.82|480.92|482.94|481.04|482.94|481.04|482.78|480.88|14
1732210250000|2024-11-21 17:30:50|482.93|481.03|482.95|481.05|482.97|481.07|482.93|481.03|7
1732210260000|2024-11-21 17:31:00|482.89|480.99|482.67|480.77|482.95|481.05|482.67|480.77|18
1732210270000|2024-11-21 17:31:10|482.66|480.76|482.66|480.76|482.66|480.76|482.65|480.75|5
1732210280000|2024-11-21 17:31:20|482.67|480.77|482.81|480.91|482.86|480.96|482.67|480.77|9
1732210290000|2024-11-21 17:31:30|482.8|480.9|483.12|481.22|483.12|481.22|482.79|480.89|16
1732210300000|2024-11-21 17:31:40|483.11|481.21|483.41|481.51|483.43|481.53|483.11|481.21|15
1732210310000|2024-11-21 17:31:50|483.42|481.52|483.07|481.17|483.44|481.54|483.07|481.17|18
1732210320000|2024-11-21 17:32:00|483.13|481.23|483.17|481.27|483.17|481.27|483|481.1|24
1732210330000|2024-11-21 17:32:10|483.16|481.26|483.17|481.27|483.18|481.28|483.08|481.18|12
1732210340000|2024-11-21 17:32:20|483.18|481.28|482.8|480.9|483.19|481.29|482.8|480.9|16
1732210350000|2024-11-21 17:32:30|482.74|480.84|483.33|481.43|483.54|481.64|482.7|480.8|14
1732210360000|2024-11-21 17:32:40|483.46|481.56|483.66|481.76|483.7|481.8|483.46|481.56|17
1732210370000|2024-11-21 17:32:50|483.6|481.7|483.76|481.86|483.77|481.87|483.54|481.64|23
1732210380000|2024-11-21 17:33:00|483.79|481.89|483.62|481.72|483.79|481.89|483.62|481.72|15
1732210390000|2024-11-21 17:33:10|483.61|481.71|483.64|481.74|483.67|481.77|483.53|481.63|16
1732210400000|2024-11-21 17:33:20|483.62|481.72|483.7|481.8|483.7|481.8|483.57|481.67|9
1732210410000|2024-11-21 17:33:30|483.71|481.81|483.78|481.88|483.86|481.96|483.66|481.76|10
1732210420000|2024-11-21 17:33:40|483.77|481.87|483.54|481.64|483.77|481.87|483.51|481.61|15
1732210430000|2024-11-21 17:33:50|483.58|481.68|483.62|481.72|483.65|481.75|483.57|481.67|9
1732210440000|2024-11-21 17:34:00|483.65|481.75|483.71|481.81|483.71|481.81|483.58|481.68|9
1732210450000|2024-11-21 17:34:10|483.72|481.82|484.77|482.87|484.78|482.88|483.72|481.82|29
1732210460000|2024-11-21 17:34:20|484.81|482.91|484.64|482.74|484.81|482.91|484.63|482.73|20
1732210470000|2024-11-21 17:34:30|484.63|482.73|484.83|482.93|484.83|482.93|484.63|482.73|9
1732210480000|2024-11-21 17:34:40|484.82|482.92|483.42|481.52|484.87|482.97|483.42|481.52|24
1732210490000|2024-11-21 17:34:50|483.53|481.63|483.78|481.88|483.83|481.93|483.53|481.63|24
1732210500000|2024-11-21 17:35:00|483.79|481.89|484.03|482.13|484.06|482.16|483.79|481.89|19
1732210510000|2024-11-21 17:35:10|484.06|482.16|483.16|481.26|484.06|482.16|483.15|481.25|32
1732210520000|2024-11-21 17:35:20|483.28|481.38|483.07|481.17|483.29|481.39|483.06|481.16|16
1732210530000|2024-11-21 17:35:30|483.06|481.16|482.88|480.98|483.06|481.16|482.88|480.98|16
1732210540000|2024-11-21 17:35:40|482.85|480.95|482.23|480.33|482.85|480.95|482.16|480.26|16
1732210550000|2024-11-21 17:35:50|482.24|480.34|482.4|480.5|482.48|480.58|482.23|480.33|16
1732210560000|2024-11-21 17:36:00|482.33|480.43|482.47|480.57|482.47|480.57|482.32|480.42|15
1732210570000|2024-11-21 17:36:10|482.49|480.59|482.68|480.78|482.7|480.8|482.49|480.59|17
1732210580000|2024-11-21 17:36:20|482.69|480.79|483.14|481.24|483.14|481.24|482.61|480.71|21
1732210590000|2024-11-21 17:36:30|483.17|481.27|483.15|481.25|483.27|481.37|483.14|481.24|12
1732210600000|2024-11-21 17:36:40|483.25|481.35|483.36|481.46|483.37|481.47|483.25|481.35|17
1732210610000|2024-11-21 17:36:50|483.35|481.45|483.46|481.56|483.46|481.56|483.35|481.45|15
1732210620000|2024-11-21 17:37:00|483.43|481.53|483.33|481.43|483.49|481.59|483.33|481.43|12
1732210630000|2024-11-21 17:37:10|483.32|481.42|483.38|481.48|483.48|481.58|483.31|481.41|17
1732210640000|2024-11-21 17:37:20|483.37|481.47|483.02|481.12|483.37|481.47|483.02|481.12|14
1732210650000|2024-11-21 17:37:30|483.01|481.11|482.96|481.06|483.02|481.12|482.94|481.04|10
1732210660000|2024-11-21 17:37:40|482.95|481.05|483|481.1|483.03|481.13|482.95|481.05|6
1732210670000|2024-11-21 17:37:50|482.99|481.09|482.95|481.05|483.02|481.12|482.77|480.87|18
1732210680000|2024-11-21 17:38:00|482.98|481.08|483.04|481.14|483.04|481.14|482.93|481.03|15
1732210690000|2024-11-21 17:38:10|483.03|481.13|482.76|480.86|483.04|481.14|482.76|480.86|13
1732210700000|2024-11-21 17:38:20|482.75|480.85|482.45|480.55|482.76|480.86|482.33|480.43|19
1732210710000|2024-11-21 17:38:30|482.4|480.5|482.25|480.35|482.4|480.5|482.25|480.35|9
1732210720000|2024-11-21 17:38:40|482.24|480.34|482.46|480.56|482.49|480.59|482.23|480.33|17
1732210730000|2024-11-21 17:38:50|482.48|480.58|482.66|480.76|482.71|480.81|482.48|480.58|16
1732210740000|2024-11-21 17:39:00|482.65|480.75|482.49|480.59|482.65|480.75|482.49|480.59|13
1732210750000|2024-11-21 17:39:10|482.48|480.58|482.57|480.67|482.67|480.77|482.48|480.58|21
1732210760000|2024-11-21 17:39:20|482.63|480.73|482.94|481.04|482.94|481.04|482.59|480.69|18
1732210770000|2024-11-21 17:39:30|482.93|481.03|483.04|481.14|483.05|481.15|482.93|481.03|10
1732210780000|2024-11-21 17:39:40|483.08|481.18|483.14|481.24|483.16|481.26|483.08|481.18|6
1732210790000|2024-11-21 17:39:50|483.15|481.25|483.12|481.22|483.27|481.37|483.12|481.22|17
1732210800000|2024-11-21 17:40:00|483.13|481.23|482.61|480.71|483.13|481.23|482.6|480.7|19
1732210810000|2024-11-21 17:40:10|482.6|480.7|482.48|480.58|482.6|480.7|482.48|480.58|8
1732210820000|2024-11-21 17:40:20|482.47|480.57|482.58|480.68|482.58|480.68|482.46|480.56|10
1732210830000|2024-11-21 17:40:30|482.66|480.76|482.61|480.71|482.66|480.76|482.61|480.71|12
1732210840000|2024-11-21 17:40:40|482.71|480.81|482.9|481|483.01|481.11|482.65|480.75|23
1732210850000|2024-11-21 17:40:50|482.91|481.01|482.81|480.91|482.91|481.01|482.81|480.91|12
1732210860000|2024-11-21 17:41:00|482.85|480.95|482.62|480.72|482.85|480.95|482.62|480.72|8
1732210870000|2024-11-21 17:41:10|482.61|480.71|482.56|480.66|482.61|480.71|482.56|480.66|12
1732210880000|2024-11-21 17:41:20|482.51|480.61|482.53|480.63|482.53|480.63|482.45|480.55|10
1732210890000|2024-11-21 17:41:30|482.59|480.69|482.56|480.66|482.59|480.69|482.54|480.64|14
1732210900000|2024-11-21 17:41:40|482.57|480.67|482.53|480.63|482.58|480.68|482.51|480.61|17
1732210910000|2024-11-21 17:41:50|482.52|480.62|482.48|480.58|482.52|480.62|482.48|480.58|5
1732210920000|2024-11-21 17:42:00|482.51|480.61|482.53|480.63|482.56|480.66|482.5|480.6|6
1732210930000|2024-11-21 17:42:10|482.6|480.7|482.89|480.99|482.93|481.03|482.56|480.66|13
1732210940000|2024-11-21 17:42:20|482.9|481|483|481.1|483|481.1|482.89|480.99|8
1732210950000|2024-11-21 17:42:30|483.01|481.11|483.73|481.83|483.74|481.84|483.01|481.11|19
1732210960000|2024-11-21 17:42:40|483.72|481.82|483.87|481.97|483.89|481.99|483.72|481.82|10
1732210970000|2024-11-21 17:42:50|483.88|481.98|483.75|481.85|483.88|481.98|483.75|481.85|12
1732210980000|2024-11-21 17:43:00|483.74|481.84|483.7|481.8|483.74|481.84|483.69|481.79|13
1732210990000|2024-11-21 17:43:10|483.93|482.03|484.01|482.11|484.01|482.11|483.89|481.99|17
1732211000000|2024-11-21 17:43:20|484.03|482.13|484.25|482.35|484.26|482.36|484.03|482.13|13
1732211010000|2024-11-21 17:43:30|484.24|482.34|484.33|482.43|484.35|482.45|484.24|482.34|6
1732211020000|2024-11-21 17:43:40|484.24|482.34|484.31|482.41|484.33|482.43|484.22|482.32|8
1732211030000|2024-11-21 17:43:50|484.3|482.4|484.24|482.34|484.31|482.41|484.23|482.33|10
1732211040000|2024-11-21 17:44:00|484.38|482.48|484.25|482.35|484.38|482.48|484.24|482.34|12
1732211050000|2024-11-21 17:44:10|484.24|482.34|484.28|482.38|484.3|482.4|484.2|482.3|10
1732211060000|2024-11-21 17:44:20|484.27|482.37|484.02|482.12|484.38|482.48|484.02|482.12|19
1732211070000|2024-11-21 17:44:30|484.01|482.11|483.78|481.88|484.01|482.11|483.78|481.88|12
1732211080000|2024-11-21 17:44:40|483.79|481.89|483.91|482.01|483.91|482.01|483.71|481.81|13
1732211090000|2024-11-21 17:44:50|483.92|482.02|483.96|482.06|483.99|482.09|483.92|482.02|11
1732211100000|2024-11-21 17:45:00|483.95|482.05|483.88|481.98|483.95|482.05|483.74|481.84|12
1732211110000|2024-11-21 17:45:10|483.87|481.97|483.74|481.84|483.87|481.97|483.74|481.84|13
1732211120000|2024-11-21 17:45:20|483.73|481.83|484.21|482.31|484.22|482.32|483.71|481.81|16
1732211130000|2024-11-21 17:45:30|484.2|482.3|484.23|482.33|484.23|482.33|484.2|482.3|10
1732211140000|2024-11-21 17:45:40|484.22|482.32|484.12|482.22|484.24|482.34|484.12|482.22|10
1732211150000|2024-11-21 17:45:50|484.11|482.21|483.92|482.02|484.11|482.21|483.88|481.98|10
1732211160000|2024-11-21 17:46:00|483.99|482.09|483.92|482.02|483.99|482.09|483.92|482.02|11
1732211170000|2024-11-21 17:46:10|483.91|482.01|483.94|482.04|483.94|482.04|483.91|482.01|6
1732211180000|2024-11-21 17:46:20|484.02|482.12|483.89|481.99|484.17|482.27|483.89|481.99|18
1732211190000|2024-11-21 17:46:30|483.88|481.98|483.39|481.49|483.88|481.98|483.39|481.49|19
1732211200000|2024-11-21 17:46:40|483.38|481.48|483.39|481.49|483.56|481.66|483.35|481.45|15
1732211210000|2024-11-21 17:46:50|483.38|481.48|483.4|481.5|483.41|481.51|483.36|481.46|7
1732211220000|2024-11-21 17:47:00|483.39|481.49|483.14|481.24|483.4|481.5|483.14|481.24|17
1732211230000|2024-11-21 17:47:10|483.15|481.25|483.06|481.16|483.15|481.25|483.06|481.16|7
1732211240000|2024-11-21 17:47:20|483.05|481.15|483.12|481.22|483.21|481.31|483.04|481.14|12
1732211250000|2024-11-21 17:47:30|483.11|481.21|482.89|480.99|483.11|481.21|482.84|480.94|14
1732211260000|2024-11-21 17:47:40|482.88|480.98|482.93|481.03|482.94|481.04|482.86|480.96|11
1732211270000|2024-11-21 17:47:50|482.96|481.06|483.02|481.12|483.04|481.14|482.94|481.04|8
1732211280000|2024-11-21 17:48:00|483.03|481.13|483.45|481.55|483.5|481.6|483.01|481.11|20
1732211290000|2024-11-21 17:48:10|483.46|481.56|483.74|481.84|483.75|481.85|483.46|481.56|16
1732211300000|2024-11-21 17:48:20|483.73|481.83|483.56|481.66|483.73|481.83|483.52|481.62|16
1732211310000|2024-11-21 17:48:30|483.58|481.68|483.55|481.65|483.6|481.7|483.49|481.59|8
1732211320000|2024-11-21 17:48:40|483.6|481.7|483.57|481.67|483.6|481.7|483.57|481.67|10
1732211330000|2024-11-21 17:48:50|483.56|481.66|483.43|481.53|483.57|481.67|483.43|481.53|10
1732211340000|2024-11-21 17:49:00|483.42|481.52|483.6|481.7|483.64|481.74|483.4|481.5|12
1732211350000|2024-11-21 17:49:10|483.61|481.71|484.38|482.48|484.38|482.48|483.61|481.71|17
1732211360000|2024-11-21 17:49:20|484.39|482.49|484.46|482.56|484.46|482.56|484.39|482.49|10
1732211370000|2024-11-21 17:49:30|484.47|482.57|484.44|482.54|484.49|482.59|484.44|482.54|4
1732211380000|2024-11-21 17:49:40|484.42|482.52|484.63|482.73|484.66|482.76|484.42|482.52|12
1732211390000|2024-11-21 17:49:50|484.7|482.8|485.02|483.12|485.02|483.12|484.65|482.75|9
1732211400000|2024-11-21 17:50:00|484.84|482.94|484.91|483.01|484.91|483.01|484.82|482.92|14
1732211410000|2024-11-21 17:50:10|484.92|483.02|485.23|483.33|485.25|483.35|484.92|483.02|17
1732211420000|2024-11-21 17:50:20|485.22|483.32|485.35|483.45|485.38|483.48|485.21|483.31|17
1732211430000|2024-11-21 17:50:30|485.36|483.46|485.47|483.57|485.47|483.57|485.32|483.42|16
1732211440000|2024-11-21 17:50:40|485.65|483.75|485.79|483.89|485.81|483.91|485.54|483.64|16
1732211450000|2024-11-21 17:50:50|485.78|483.88|485.95|484.05|485.95|484.05|485.78|483.88|8
1732211460000|2024-11-21 17:51:00|486.06|484.16|486.04|484.14|486.06|484.16|485.98|484.08|14
1732211470000|2024-11-21 17:51:10|486.05|484.15|486.07|484.17|486.08|484.18|486.04|484.14|8
1732211480000|2024-11-21 17:51:20|486.09|484.19|486.23|484.33|486.24|484.34|486.09|484.19|15
1732211490000|2024-11-21 17:51:30|486.22|484.32|486.16|484.26|486.23|484.33|486.16|484.26|13
1732211500000|2024-11-21 17:51:40|486.17|484.27|486.2|484.3|486.2|484.3|486.17|484.27|4
1732211510000|2024-11-21 17:51:50|486.14|484.24|486.19|484.29|486.19|484.29|486.14|484.24|8
1732211520000|2024-11-21 17:52:00|486.18|484.28|486.46|484.56|486.49|484.59|486.18|484.28|11
1732211530000|2024-11-21 17:52:10|486.47|484.57|486.43|484.53|486.47|484.57|486.43|484.53|13
1732211540000|2024-11-21 17:52:20|486.42|484.52|486.33|484.43|486.52|484.62|486.33|484.43|19
1732211550000|2024-11-21 17:52:30|486.32|484.42|486.51|484.61|486.53|484.63|486.31|484.41|9
1732211560000|2024-11-21 17:52:40|486.5|484.6|486.53|484.63|486.53|484.63|486.49|484.59|10
1732211570000|2024-11-21 17:52:50|486.39|484.49|486.71|484.81|486.71|484.81|486.38|484.48|9
1732211580000|2024-11-21 17:53:00|486.72|484.82|486.77|484.87|486.79|484.89|486.72|484.82|9
1732211590000|2024-11-21 17:53:10|486.8|484.9|486.71|484.81|486.85|484.95|486.66|484.76|15
1732211600000|2024-11-21 17:53:20|486.7|484.8|486.74|484.84|486.74|484.84|486.7|484.8|7
1732211610000|2024-11-21 17:53:30|486.78|484.88|486.73|484.83|486.78|484.88|486.47|484.57|13
1732211620000|2024-11-21 17:53:40|486.74|484.84|486.73|484.83|486.75|484.85|486.71|484.81|12
1732211630000|2024-11-21 17:53:50|486.74|484.84|486.74|484.84|486.8|484.9|486.74|484.84|15
1732211640000|2024-11-21 17:54:00|486.73|484.83|486.72|484.82|486.77|484.87|486.7|484.8|12
1732211650000|2024-11-21 17:54:10|486.73|484.83|486.69|484.79|486.74|484.84|486.67|484.77|8
1732211660000|2024-11-21 17:54:20|486.68|484.78|486.68|484.78|486.76|484.86|486.68|484.78|11
1732211670000|2024-11-21 17:54:30|486.66|484.76|486.6|484.7|486.66|484.76|486.59|484.69|9
1732211680000|2024-11-21 17:54:40|486.7|484.8|486.78|484.88|486.81|484.91|486.66|484.76|13
1732211690000|2024-11-21 17:54:50|486.73|484.83|486.78|484.88|486.9|485|486.73|484.83|11
1732211700000|2024-11-21 17:55:00|486.77|484.87|486.73|484.83|486.91|485.01|486.73|484.83|15
1732211710000|2024-11-21 17:55:10|486.72|484.82|486.63|484.73|486.72|484.82|486.18|484.28|23
1732211720000|2024-11-21 17:55:20|486.62|484.72|486.86|484.96|486.86|484.96|486.62|484.72|19
1732211730000|2024-11-21 17:55:30|486.85|484.95|486.83|484.93|486.85|484.95|486.58|484.68|21
1732211740000|2024-11-21 17:55:40|486.82|484.92|486.85|484.95|486.92|485.02|486.82|484.92|14
1732211750000|2024-11-21 17:55:50|486.84|484.94|486.75|484.85|486.85|484.95|486.7|484.8|16
1732211760000|2024-11-21 17:56:00|486.76|484.86|487.16|485.26|487.16|485.26|486.74|484.84|19
1732211770000|2024-11-21 17:56:10|487.15|485.25|487.12|485.22|487.19|485.29|487.02|485.12|15
1732211780000|2024-11-21 17:56:20|487.11|485.21|486.79|484.89|487.11|485.21|486.79|484.89|9
1732211790000|2024-11-21 17:56:30|486.78|484.88|487.15|485.25|487.16|485.26|486.77|484.87|17
1732211800000|2024-11-21 17:56:40|487.16|485.26|487.25|485.35|487.25|485.35|487.16|485.26|10
1732211810000|2024-11-21 17:56:50|487.26|485.36|487.29|485.39|487.31|485.41|487.26|485.36|7
1732211820000|2024-11-21 17:57:00|487.24|485.34|487.5|485.6|487.5|485.6|487.22|485.32|14
1732211830000|2024-11-21 17:57:10|487.63|485.73|487.41|485.51|487.65|485.75|487.36|485.46|10
1732211840000|2024-11-21 17:57:20|487.42|485.52|487.62|485.72|487.68|485.78|487.42|485.52|5
1732211850000|2024-11-21 17:57:30|487.58|485.68|487.52|485.62|487.58|485.68|487.52|485.62|9
1732211860000|2024-11-21 17:57:40|487.45|485.55|487.42|485.52|487.45|485.55|487.42|485.52|10
1732211870000|2024-11-21 17:57:50|487.57|485.67|487.62|485.72|487.63|485.73|487.42|485.52|11
1732211880000|2024-11-21 17:58:00|487.63|485.73|487.79|485.89|487.8|485.9|487.63|485.73|9
1732211900000|2024-11-21 17:58:20|487.78|485.88|487.69|485.79|487.79|485.89|487.68|485.78|8
1732211910000|2024-11-21 17:58:30|487.7|485.8|487.89|485.99|487.89|485.99|487.69|485.79|9
1732211920000|2024-11-21 17:58:40|487.9|486|487.61|485.71|487.9|486|487.56|485.66|15
1732211930000|2024-11-21 17:58:50|487.62|485.72|487.98|486.08|487.98|486.08|487.62|485.72|12
1732211940000|2024-11-21 17:59:00|487.99|486.09|487.94|486.04|487.99|486.09|487.94|486.04|8
1732211950000|2024-11-21 17:59:10|487.89|485.99|488.01|486.11|488.01|486.11|487.87|485.97|9
1732211960000|2024-11-21 17:59:20|488.02|486.12|488.05|486.15|488.05|486.15|488.02|486.12|4
1732211970000|2024-11-21 17:59:30|488.06|486.16|488.14|486.24|488.14|486.24|488.06|486.16|11
1732211980000|2024-11-21 17:59:40|488.15|486.25|488.27|486.37|488.27|486.37|488.15|486.25|10
1732211990000|2024-11-21 17:59:50|488.4|486.5|488.94|487.04|489.08|487.18|488.4|486.5|26
1732212000000|2024-11-21 18:00:00|488.98|487.08|488.85|486.95|489.2|487.3|488.85|486.95|18
1732212010000|2024-11-21 18:00:10|488.89|486.99|489|487.1|489.06|487.16|488.83|486.93|15
1732212020000|2024-11-21 18:00:20|488.94|487.04|488.26|486.36|488.95|487.05|488.15|486.25|20
1732212030000|2024-11-21 18:00:30|488.31|486.41|488.3|486.4|488.62|486.72|488.3|486.4|22
1732212040000|2024-11-21 18:00:40|488.31|486.41|488.13|486.23|488.32|486.42|488.13|486.23|17
1732212050000|2024-11-21 18:00:50|488.14|486.24|488.11|486.21|488.18|486.28|488.1|486.2|11
1732212060000|2024-11-21 18:01:00|488.12|486.22|487.94|486.04|488.13|486.23|487.86|485.96|16
1732212070000|2024-11-21 18:01:10|487.95|486.05|487.49|485.59|487.96|486.06|487.49|485.59|16
1732212080000|2024-11-21 18:01:20|487.52|485.62|487.4|485.5|487.54|485.64|487.34|485.44|18
1732212090000|2024-11-21 18:01:30|487.39|485.49|487.79|485.89|487.79|485.89|487.39|485.49|17
1732212100000|2024-11-21 18:01:40|487.8|485.9|488.04|486.14|488.04|486.14|487.8|485.9|19
1732212110000|2024-11-21 18:01:50|488.05|486.15|488.12|486.22|488.12|486.22|488.05|486.15|10
1732212120000|2024-11-21 18:02:00|488.04|486.14|488.14|486.24|488.14|486.24|488.04|486.14|11
1732212130000|2024-11-21 18:02:10|488.15|486.25|489.02|487.12|489.02|487.12|488.15|486.25|22
1732212140000|2024-11-21 18:02:20|489.04|487.14|489.72|487.82|489.79|487.89|489.04|487.14|22
1732212150000|2024-11-21 18:02:30|489.73|487.83|489.7|487.8|489.82|487.92|489.69|487.79|15
1732212160000|2024-11-21 18:02:40|489.71|487.81|489.1|487.2|489.73|487.83|489.09|487.19|15
1732212170000|2024-11-21 18:02:50|489.11|487.21|489.1|487.2|489.28|487.38|489|487.1|21
1732212180000|2024-11-21 18:03:00|489.11|487.21|489.67|487.77|489.67|487.77|489.11|487.21|16
1732212190000|2024-11-21 18:03:10|489.68|487.78|489.63|487.73|489.68|487.78|489.54|487.64|17
1732212200000|2024-11-21 18:03:20|489.64|487.74|489.3|487.4|489.64|487.74|489.3|487.4|17
1732212210000|2024-11-21 18:03:30|489.31|487.41|489.71|487.81|489.71|487.81|489.25|487.35|16
1732212220000|2024-11-21 18:03:40|489.72|487.82|489.9|488|489.91|488.01|489.72|487.82|17
1732212230000|2024-11-21 18:03:50|489.92|488.02|489.95|488.05|489.95|488.05|489.85|487.95|15
1732212240000|2024-11-21 18:04:00|489.96|488.06|489.92|488.02|489.99|488.09|489.91|488.01|9
1732212250000|2024-11-21 18:04:10|489.97|488.07|490.06|488.16|490.11|488.21|489.97|488.07|18
1732212260000|2024-11-21 18:04:20|490.05|488.15|490.06|488.16|490.1|488.2|489.99|488.09|21
1732212270000|2024-11-21 18:04:30|490.07|488.17|490.01|488.11|490.11|488.21|490|488.1|7
1732212280000|2024-11-21 18:04:40|490.16|488.26|489.8|487.9|490.16|488.26|489.8|487.9|17
1732212290000|2024-11-21 18:04:50|489.79|487.89|489.68|487.78|489.79|487.89|489.68|487.78|17
1732212300000|2024-11-21 18:05:00|489.69|487.79|489.58|487.68|489.7|487.8|489.57|487.67|16
1732212310000|2024-11-21 18:05:10|489.59|487.69|489.53|487.63|489.6|487.7|489.52|487.62|16
1732212320000|2024-11-21 18:05:20|489.54|487.64|490.07|488.17|490.11|488.21|489.38|487.48|16
1732212330000|2024-11-21 18:05:30|490.06|488.16|490.28|488.38|490.28|488.38|490.06|488.16|17
1732212340000|2024-11-21 18:05:40|490.24|488.34|490.12|488.22|490.24|488.34|489.89|487.99|19
1732212350000|2024-11-21 18:05:50|490.16|488.26|490.14|488.24|490.2|488.3|490.14|488.24|12
1732212360000|2024-11-21 18:06:00|490.13|488.23|489.31|487.41|490.13|488.23|489.31|487.41|22
1732212370000|2024-11-21 18:06:10|489.3|487.4|488.64|486.74|489.3|487.4|488.55|486.65|26
1732212380000|2024-11-21 18:06:20|488.65|486.75|488.42|486.52|488.68|486.78|488.39|486.49|17
1732212390000|2024-11-21 18:06:30|488.43|486.53|488.33|486.43|488.5|486.6|488.33|486.43|12
1732212400000|2024-11-21 18:06:40|488.34|486.44|487.91|486.01|488.34|486.44|487.91|486.01|14
1732212410000|2024-11-21 18:06:50|487.86|485.96|487.72|485.82|487.86|485.96|487.68|485.78|18
1732212420000|2024-11-21 18:07:00|487.65|485.75|486.87|484.97|487.65|485.75|486.7|484.8|27
1732212430000|2024-11-21 18:07:10|486.88|484.98|487|485.1|487|485.1|486.88|484.98|17
1732212440000|2024-11-21 18:07:20|487.01|485.11|487.67|485.77|487.67|485.77|487.01|485.11|19
1732212450000|2024-11-21 18:07:30|487.68|485.78|487.77|485.87|487.77|485.87|487.68|485.78|10
1732212460000|2024-11-21 18:07:40|487.78|485.88|487.62|485.72|487.85|485.95|487.62|485.72|12
1732212470000|2024-11-21 18:07:50|487.56|485.66|487.5|485.6|487.56|485.66|487.38|485.48|20
1732212480000|2024-11-21 18:08:00|487.51|485.61|487.56|485.66|487.56|485.66|487.34|485.44|18
1732212490000|2024-11-21 18:08:10|487.6|485.7|487.95|486.05|487.95|486.05|487.6|485.7|15
1732212500000|2024-11-21 18:08:20|487.96|486.06|488.12|486.22|488.12|486.22|487.96|486.06|17
1732212510000|2024-11-21 18:08:30|488.13|486.23|488.28|486.38|488.29|486.39|488.13|486.23|19
1732212520000|2024-11-21 18:08:40|488.23|486.33|488.14|486.24|488.23|486.33|488.03|486.13|13
1732212530000|2024-11-21 18:08:50|488.1|486.2|487.34|485.44|488.12|486.22|487.33|485.43|18
1732212540000|2024-11-21 18:09:00|487.28|485.38|487.46|485.56|487.46|485.56|487.28|485.38|13
1732212550000|2024-11-21 18:09:10|487.48|485.58|487.3|485.4|487.58|485.68|487.29|485.39|14
1732212560000|2024-11-21 18:09:20|487.29|485.39|487.11|485.21|487.31|485.41|487.08|485.18|18
1732212570000|2024-11-21 18:09:30|487.12|485.22|487.34|485.44|487.34|485.44|487.02|485.12|19
1732212580000|2024-11-21 18:09:40|487.35|485.45|487.41|485.51|487.41|485.51|487.31|485.41|16
1732212590000|2024-11-21 18:09:50|487.42|485.52|487.44|485.54|487.44|485.54|487.37|485.47|12
1732212600000|2024-11-21 18:10:00|487.45|485.55|487.71|485.81|487.71|485.81|487.45|485.55|12
1732212610000|2024-11-21 18:10:10|487.68|485.78|488.09|486.19|488.09|486.19|487.68|485.78|15
1732212620000|2024-11-21 18:10:20|488.1|486.2|488.33|486.43|488.33|486.43|488.1|486.2|15
1732212630000|2024-11-21 18:10:30|488.34|486.44|488.4|486.5|488.4|486.5|488.33|486.43|9
1732212640000|2024-11-21 18:10:40|488.41|486.51|487.98|486.08|488.41|486.51|487.92|486.02|17
1732212650000|2024-11-21 18:10:50|487.99|486.09|488.11|486.21|488.18|486.28|487.98|486.08|14
1732212660000|2024-11-21 18:11:00|488|486.1|487.51|485.61|488.01|486.11|487.49|485.59|14
1732212670000|2024-11-21 18:11:10|487.52|485.62|487.77|485.87|487.77|485.87|487.48|485.58|11
1732212680000|2024-11-21 18:11:20|487.76|485.86|487.62|485.72|487.77|485.87|487.59|485.69|8
1732212690000|2024-11-21 18:11:30|487.52|485.62|486.88|484.98|487.55|485.65|486.88|484.98|14
1732212700000|2024-11-21 18:11:40|486.89|484.99|486.91|485.01|486.91|485.01|486.88|484.98|6
1732212710000|2024-11-21 18:11:50|486.9|485|487.08|485.18|487.08|485.18|486.9|485|12
1732212720000|2024-11-21 18:12:00|487.05|485.15|487.23|485.33|487.23|485.33|487.05|485.15|8
1732212730000|2024-11-21 18:12:10|487.34|485.44|487.38|485.48|487.4|485.5|487.34|485.44|8
1732212740000|2024-11-21 18:12:20|487.26|485.36|487.31|485.41|487.31|485.41|487.26|485.36|5
1732212750000|2024-11-21 18:12:30|487.32|485.42|487.41|485.51|487.44|485.54|487.32|485.42|8
1732212760000|2024-11-21 18:12:40|487.39|485.49|486.94|485.04|487.39|485.49|486.94|485.04|14
1732212770000|2024-11-21 18:12:50|486.87|484.97|486.88|484.98|486.9|485|486.87|484.97|6
1732212780000|2024-11-21 18:13:00|486.89|484.99|486.91|485.01|486.91|485.01|486.89|484.99|3
1732212790000|2024-11-21 18:13:10|486.92|485.02|486.87|484.97|486.93|485.03|486.86|484.96|7
1732212800000|2024-11-21 18:13:20|486.88|484.98|486.2|484.3|486.88|484.98|486.19|484.29|16
1732212810000|2024-11-21 18:13:30|486.24|484.34|486.28|484.38|486.28|484.38|486.24|484.34|4
1732212820000|2024-11-21 18:13:40|486.25|484.35|486.1|484.2|486.25|484.35|485.94|484.04|11
1732212830000|2024-11-21 18:13:50|486.08|484.18|485.39|483.49|486.08|484.18|485.25|483.35|19
1732212840000|2024-11-21 18:14:00|485.4|483.5|485.78|483.88|485.79|483.89|485.4|483.5|12
1732212850000|2024-11-21 18:14:10|485.91|484.01|485.94|484.04|485.94|484.04|485.91|484.01|3
1732212860000|2024-11-21 18:14:20|485.95|484.05|485.92|484.02|485.96|484.06|485.91|484.01|12
1732212870000|2024-11-21 18:14:30|485.93|484.03|485.93|484.03|485.93|484.03|485.93|484.03|1
1732212880000|2024-11-21 18:14:40|485.91|484.01|486.14|484.24|486.14|484.24|485.88|483.98|18
1732212890000|2024-11-21 18:14:50|486.15|484.25|486.24|484.34|486.39|484.49|486.15|484.25|20
1732212900000|2024-11-21 18:15:00|486.22|484.32|486.4|484.5|486.4|484.5|486.22|484.32|10
1732212910000|2024-11-21 18:15:10|486.41|484.51|486.26|484.36|486.42|484.52|486.21|484.31|18
1732212920000|2024-11-21 18:15:20|486.27|484.37|486.18|484.28|486.34|484.44|486.18|484.28|19
1732212930000|2024-11-21 18:15:30|486.09|484.19|485.54|483.64|486.09|484.19|485.54|483.64|18
1732212940000|2024-11-21 18:15:40|485.55|483.65|485.92|484.02|485.92|484.02|485.55|483.65|16
1732212950000|2024-11-21 18:15:50|485.93|484.03|486.13|484.23|486.19|484.29|485.93|484.03|16
1732212960000|2024-11-21 18:16:00|486.14|484.24|485.66|483.76|486.16|484.26|485.63|483.73|18
1732212970000|2024-11-21 18:16:10|485.68|483.78|485.76|483.86|485.81|483.91|485.63|483.73|17
1732212980000|2024-11-21 18:16:20|485.77|483.87|485.79|483.89|485.8|483.9|485.75|483.85|15
1732212990000|2024-11-21 18:16:30|485.7|483.8|485.76|483.86|485.77|483.87|485.7|483.8|12
1732213000000|2024-11-21 18:16:40|485.68|483.78|485.36|483.46|485.68|483.78|485.35|483.45|9
1732213010000|2024-11-21 18:16:50|485.37|483.47|485.41|483.51|485.41|483.51|485.32|483.42|11
1732213020000|2024-11-21 18:17:00|485.42|483.52|485.56|483.66|485.56|483.66|485.42|483.52|7
1732213030000|2024-11-21 18:17:10|485.57|483.67|485.6|483.7|485.6|483.7|485.48|483.58|10
1732213040000|2024-11-21 18:17:20|485.61|483.71|485.47|483.57|485.63|483.73|485.45|483.55|20
1732213050000|2024-11-21 18:17:30|485.48|483.58|485.37|483.47|485.53|483.63|485.32|483.42|13
1732213060000|2024-11-21 18:17:40|485.16|483.26|485.02|483.12|485.16|483.26|484.94|483.04|4
1732213070000|2024-11-21 18:17:50|485.03|483.13|484.99|483.09|485.05|483.15|484.99|483.09|5
1732213080000|2024-11-21 18:18:00|485|483.1|484.89|482.99|485.01|483.11|484.89|482.99|11
1732213090000|2024-11-21 18:18:10|484.9|483|485.05|483.15|485.05|483.15|484.9|483|14
1732213100000|2024-11-21 18:18:20|485.06|483.16|485.16|483.26|485.16|483.26|485.06|483.16|13
1732213110000|2024-11-21 18:18:30|485.12|483.22|485.1|483.2|485.12|483.22|485.03|483.13|9
1732213120000|2024-11-21 18:18:40|485.09|483.19|484.88|482.98|485.09|483.19|484.88|482.98|12
1732213130000|2024-11-21 18:18:50|484.8|482.9|484.87|482.97|484.87|482.97|484.67|482.77|13
1732213140000|2024-11-21 18:19:00|484.88|482.98|484.98|483.08|485.03|483.13|484.88|482.98|16
1732213150000|2024-11-21 18:19:10|485.09|483.19|485.09|483.19|485.16|483.26|485.07|483.17|12
1732213160000|2024-11-21 18:19:20|485.1|483.2|484.85|482.95|485.11|483.21|484.85|482.95|8
1732213170000|2024-11-21 18:19:30|484.82|482.92|484.96|483.06|484.96|483.06|484.73|482.83|14
1732213180000|2024-11-21 18:19:40|484.97|483.07|485.02|483.12|485.02|483.12|484.97|483.07|6
1732213190000|2024-11-21 18:19:50|485.03|483.13|484.61|482.71|485.04|483.14|484.6|482.7|15
1732213200000|2024-11-21 18:20:00|484.62|482.72|484.28|482.38|484.7|482.8|484.28|482.38|15
1732213210000|2024-11-21 18:20:10|484.27|482.37|484.33|482.43|484.33|482.43|484.2|482.3|8
1732213220000|2024-11-21 18:20:20|484.34|482.44|484.51|482.61|484.69|482.79|484.34|482.44|11
1732213230000|2024-11-21 18:20:30|484.52|482.62|484.55|482.65|484.62|482.72|484.42|482.52|12
1732213240000|2024-11-21 18:20:40|484.56|482.66|484.55|482.65|484.56|482.66|484.5|482.6|5
1732213250000|2024-11-21 18:20:50|484.56|482.66|484.58|482.68|484.58|482.68|484.56|482.66|3
1732213260000|2024-11-21 18:21:00|484.59|482.69|484.89|482.99|484.9|483|484.59|482.69|15
1732213270000|2024-11-21 18:21:10|484.82|482.92|485.21|483.31|485.23|483.33|484.82|482.92|21
1732213280000|2024-11-21 18:21:20|485.2|483.3|485.14|483.24|485.2|483.3|485.14|483.24|3
1732213290000|2024-11-21 18:21:30|485.15|483.25|485.14|483.24|485.15|483.25|485.14|483.24|4
1732213300000|2024-11-21 18:21:40|485.15|483.25|484.96|483.06|485.15|483.25|484.92|483.02|7
1732213310000|2024-11-21 18:21:50|484.97|483.07|485.19|483.29|485.19|483.29|484.97|483.07|9
1732213320000|2024-11-21 18:22:00|485.2|483.3|485.51|483.61|485.51|483.61|485.2|483.3|6
1732213330000|2024-11-21 18:22:10|486.08|484.18|485.97|484.07|486.12|484.22|485.84|483.94|15
1732213340000|2024-11-21 18:22:20|486.04|484.14|486.11|484.21|486.15|484.25|486.04|484.14|6
1732213350000|2024-11-21 18:22:30|486.12|484.22|486.19|484.29|486.19|484.29|486.12|484.22|6
1732213360000|2024-11-21 18:22:40|486.2|484.3|486.32|484.42|486.34|484.44|486.18|484.28|10
1732213370000|2024-11-21 18:22:50|486.35|484.45|486.56|484.66|486.6|484.7|486.35|484.45|16
1732213380000|2024-11-21 18:23:00|486.57|484.67|486.69|484.79|486.69|484.79|486.56|484.66|11
1732213390000|2024-11-21 18:23:10|486.7|484.8|487.05|485.15|487.05|485.15|486.7|484.8|18
1732213400000|2024-11-21 18:23:20|487.06|485.16|486.9|485|487.1|485.2|486.9|485|13
1732213410000|2024-11-21 18:23:30|486.91|485.01|486.8|484.9|486.91|485.01|486.66|484.76|14
1732213420000|2024-11-21 18:23:40|486.81|484.91|486.95|485.05|486.95|485.05|486.81|484.91|12
1732213430000|2024-11-21 18:23:50|486.98|485.08|487.02|485.12|487.02|485.12|486.93|485.03|13
1732213440000|2024-11-21 18:24:00|487.03|485.13|486.91|485.01|487.03|485.13|486.9|485|12
1732213450000|2024-11-21 18:24:10|486.92|485.02|486.95|485.05|486.95|485.05|486.92|485.02|3
1732213460000|2024-11-21 18:24:20|486.96|485.06|486.9|485|486.97|485.07|486.85|484.95|6
1732213470000|2024-11-21 18:24:30|486.91|485.01|486.82|484.92|486.91|485.01|486.8|484.9|4
1732213480000|2024-11-21 18:24:40|486.83|484.93|486.79|484.89|486.9|485|486.79|484.89|13
1732213490000|2024-11-21 18:24:50|486.8|484.9|486.28|484.38|486.81|484.91|486.21|484.31|18
1732213500000|2024-11-21 18:25:00|486.21|484.31|486|484.1|486.21|484.31|485.99|484.09|11
1732213510000|2024-11-21 18:25:10|486.09|484.19|486.02|484.12|486.09|484.19|485.93|484.03|18
1732213520000|2024-11-21 18:25:20|486.01|484.11|485.97|484.07|486.14|484.24|485.95|484.05|15
1732213530000|2024-11-21 18:25:30|486.02|484.12|485.84|483.94|486.02|484.12|485.67|483.77|23
1732213540000|2024-11-21 18:25:40|485.85|483.95|486.01|484.11|486.01|484.11|485.84|483.94|16
1732213550000|2024-11-21 18:25:50|486|484.1|486|484.1|486|484.1|485.96|484.06|6
1732213560000|2024-11-21 18:26:00|486.01|484.11|486.02|484.12|486.02|484.12|486.01|484.11|10
1732213570000|2024-11-21 18:26:10|486.03|484.13|485.85|483.95|486.13|484.23|485.85|483.95|15
1732213580000|2024-11-21 18:26:20|485.73|483.83|485.52|483.62|485.73|483.83|485.47|483.57|13
1732213590000|2024-11-21 18:26:30|485.51|483.61|485.42|483.52|485.52|483.62|485.39|483.49|9
1732213600000|2024-11-21 18:26:40|485.43|483.53|485.39|483.49|485.44|483.54|485.39|483.49|5
1732213610000|2024-11-21 18:26:50|485.4|483.5|485.3|483.4|485.4|483.5|485.3|483.4|10
1732213620000|2024-11-21 18:27:00|485.31|483.41|485.3|483.4|485.31|483.41|485.3|483.4|2
1732213630000|2024-11-21 18:27:10|485.21|483.31|484.99|483.09|485.21|483.31|484.93|483.03|9
1732213640000|2024-11-21 18:27:20|485.06|483.16|485.11|483.21|485.11|483.21|485.06|483.16|6
1732213650000|2024-11-21 18:27:30|485.12|483.22|484.98|483.08|485.14|483.24|484.98|483.08|10
1732213660000|2024-11-21 18:27:40|484.99|483.09|484.92|483.02|484.99|483.09|484.92|483.02|6
1732213670000|2024-11-21 18:27:50|484.93|483.03|484.91|483.01|484.93|483.03|484.91|483.01|3
1732213680000|2024-11-21 18:28:00|484.76|482.86|484.48|482.58|484.76|482.86|484.38|482.48|13
1732213690000|2024-11-21 18:28:10|484.49|482.59|484.55|482.65|484.7|482.8|484.49|482.59|17
1732213700000|2024-11-21 18:28:20|484.56|482.66|484.53|482.63|484.59|482.69|484.49|482.59|9
1732213710000|2024-11-21 18:28:30|484.54|482.64|484.6|482.7|484.6|482.7|484.54|482.64|7
1732213720000|2024-11-21 18:28:40|484.61|482.71|484.66|482.76|484.66|482.76|484.61|482.71|6
1732213730000|2024-11-21 18:28:50|484.67|482.77|484.63|482.73|484.95|483.05|484.52|482.62|17
1732213740000|2024-11-21 18:29:00|484.64|482.74|485.09|483.19|485.09|483.19|484.63|482.73|15
1732213750000|2024-11-21 18:29:10|485.1|483.2|485.12|483.22|485.16|483.26|485.08|483.18|7
1732213760000|2024-11-21 18:29:20|485.08|483.18|485.4|483.5|485.4|483.5|485.08|483.18|7
1732213770000|2024-11-21 18:29:30|485.42|483.52|485.49|483.59|485.49|483.59|485.4|483.5|7
1732213780000|2024-11-21 18:29:40|485.5|483.6|485.31|483.41|485.5|483.6|485.31|483.41|4
1732213790000|2024-11-21 18:29:50|485.3|483.4|485.35|483.45|485.35|483.45|485.28|483.38|5
1732213800000|2024-11-21 18:30:00|485.36|483.46|485.09|483.19|485.36|483.46|485.03|483.13|11
1732213810000|2024-11-21 18:30:10|485.1|483.2|485.33|483.43|485.33|483.43|485.1|483.2|13
1732213820000|2024-11-21 18:30:20|485.35|483.45|485.36|483.46|485.37|483.47|485.35|483.45|4
1732213830000|2024-11-21 18:30:30|485.27|483.37|485.08|483.18|485.27|483.37|485.07|483.17|9
1732213840000|2024-11-21 18:30:40|485.09|483.19|484.65|482.75|485.11|483.21|484.62|482.72|18
1732213850000|2024-11-21 18:30:50|484.66|482.76|484.7|482.8|484.7|482.8|484.66|482.76|6
1732213860000|2024-11-21 18:31:00|484.71|482.81|484.67|482.77|484.73|482.83|484.64|482.74|7
1732213870000|2024-11-21 18:31:10|484.61|482.71|484.58|482.68|484.61|482.71|484.56|482.66|8
1732213880000|2024-11-21 18:31:20|484.57|482.67|483.92|482.02|484.57|482.67|483.9|482|21
1732213890000|2024-11-21 18:31:30|483.93|482.03|484.01|482.11|484.01|482.11|483.93|482.03|14
1732213900000|2024-11-21 18:31:40|484.02|482.12|483.63|481.73|484.03|482.13|483.63|481.73|10
1732213910000|2024-11-21 18:31:50|483.64|481.74|483.3|481.4|483.65|481.75|483.23|481.33|8
1732213920000|2024-11-21 18:32:00|483.17|481.27|483.01|481.11|483.17|481.27|482.95|481.05|13
1732213930000|2024-11-21 18:32:10|482.96|481.06|483.08|481.18|483.09|481.19|482.96|481.06|9
1732213940000|2024-11-21 18:32:20|483.03|481.13|482.88|480.98|483.04|481.14|482.86|480.96|10
1732213950000|2024-11-21 18:32:30|482.8|480.9|483.28|481.38|483.28|481.38|482.59|480.69|16
1732213960000|2024-11-21 18:32:40|483.29|481.39|483.51|481.61|483.51|481.61|483.29|481.39|12
1732213970000|2024-11-21 18:32:50|483.52|481.62|483.58|481.68|483.63|481.73|483.52|481.62|15
1732213980000|2024-11-21 18:33:00|483.52|481.62|483.4|481.5|483.52|481.62|483.25|481.35|17
1732213990000|2024-11-21 18:33:10|483.41|481.51|483.37|481.47|483.55|481.65|483.35|481.45|17
1732214000000|2024-11-21 18:33:20|483.38|481.48|483|481.1|483.4|481.5|482.99|481.09|17
1732214010000|2024-11-21 18:33:30|483.01|481.11|483.28|481.38|483.29|481.39|483.01|481.11|17
1732214020000|2024-11-21 18:33:40|483.29|481.39|483.21|481.31|483.43|481.53|483.2|481.3|15
1732214030000|2024-11-21 18:33:50|483.22|481.32|483.46|481.56|483.46|481.56|483.22|481.32|18
1732214040000|2024-11-21 18:34:00|483.47|481.57|483.52|481.62|483.69|481.79|483.47|481.57|13
1732214050000|2024-11-21 18:34:10|483.53|481.63|483.49|481.59|483.56|481.66|483.45|481.55|10
1732214060000|2024-11-21 18:34:20|483.5|481.6|483.05|481.15|483.5|481.6|483.04|481.14|14
1732214070000|2024-11-21 18:34:30|483.06|481.16|483.25|481.35|483.25|481.35|483.06|481.16|11
1732214080000|2024-11-21 18:34:40|483.26|481.36|483.07|481.17|483.29|481.39|483.05|481.15|17
1732214090000|2024-11-21 18:34:50|483.08|481.18|483.63|481.73|483.63|481.73|483.08|481.18|21
1732214100000|2024-11-21 18:35:00|483.64|481.74|483.6|481.7|483.95|482.05|483.51|481.61|25
1732214110000|2024-11-21 18:35:10|483.61|481.71|483.69|481.79|483.69|481.79|483.61|481.71|12
1732214120000|2024-11-21 18:35:20|483.7|481.8|483.93|482.03|483.93|482.03|483.7|481.8|14
1732214130000|2024-11-21 18:35:30|483.97|482.07|484.17|482.27|484.17|482.27|483.96|482.06|13
1732214140000|2024-11-21 18:35:40|484.15|482.25|484.19|482.29|484.19|482.29|484.15|482.25|9
1732214150000|2024-11-21 18:35:50|484.2|482.3|484.18|482.28|484.22|482.32|484.09|482.19|15
1732214160000|2024-11-21 18:36:00|484.2|482.3|484.37|482.47|484.38|482.48|484.17|482.27|14
1732214170000|2024-11-21 18:36:10|484.38|482.48|484.07|482.17|484.38|482.48|484|482.1|15
1732214180000|2024-11-21 18:36:20|484.08|482.18|484.4|482.5|484.42|482.52|484.08|482.18|12
1732214190000|2024-11-21 18:36:30|484.57|482.67|484.62|482.72|484.62|482.72|484.47|482.57|11
1732214200000|2024-11-21 18:36:40|484.67|482.77|484.78|482.88|484.89|482.99|484.67|482.77|14
1732214210000|2024-11-21 18:36:50|484.7|482.8|484.47|482.57|484.71|482.81|484.38|482.48|11
1732214220000|2024-11-21 18:37:00|484.48|482.58|484.15|482.25|484.49|482.59|484.09|482.19|15
1732214230000|2024-11-21 18:37:10|484.21|482.31|484.23|482.33|484.25|482.35|484.21|482.31|9
1732214240000|2024-11-21 18:37:20|484.28|482.38|484.1|482.2|484.46|482.56|484.1|482.2|9
1732214250000|2024-11-21 18:37:30|484.03|482.13|484.05|482.15|484.05|482.15|484.03|482.13|5
1732214260000|2024-11-21 18:37:40|484.06|482.16|483.83|481.93|484.06|482.16|483.8|481.9|11
1732214270000|2024-11-21 18:37:50|483.82|481.92|484.01|482.11|484.02|482.12|483.82|481.92|8
1732214280000|2024-11-21 18:38:00|484.02|482.12|483.98|482.08|484.03|482.13|483.97|482.07|12
1732214290000|2024-11-21 18:38:10|483.99|482.09|484.17|482.27|484.17|482.27|483.99|482.09|9
1732214300000|2024-11-21 18:38:20|484.18|482.28|484.22|482.32|484.3|482.4|484.13|482.23|13
1732214310000|2024-11-21 18:38:30|484.31|482.41|484.29|482.39|484.33|482.43|484.28|482.38|7
1732214320000|2024-11-21 18:38:40|484.3|482.4|484.22|482.32|484.32|482.42|484.16|482.26|14
1732214330000|2024-11-21 18:38:50|484.23|482.33|483.95|482.05|484.23|482.33|483.94|482.04|10
1732214340000|2024-11-21 18:39:00|483.96|482.06|483.95|482.05|484.08|482.18|483.94|482.04|10
1732214350000|2024-11-21 18:39:10|483.96|482.06|484.16|482.26|484.19|482.29|483.96|482.06|12
1732214360000|2024-11-21 18:39:20|484.1|482.2|484.03|482.13|484.11|482.21|483.99|482.09|17
1732214370000|2024-11-21 18:39:30|484.04|482.14|484.16|482.26|484.16|482.26|484.04|482.14|3
1732214380000|2024-11-21 18:39:40|484.14|482.24|484.08|482.18|484.16|482.26|484.08|482.18|12
1732214390000|2024-11-21 18:39:50|484.16|482.26|484.18|482.28|484.19|482.29|484.15|482.25|8
1732214400000|2024-11-21 18:40:00|484.14|482.24|483.57|481.67|484.15|482.25|483.57|481.67|12
1732214410000|2024-11-21 18:40:10|483.66|481.76|483.22|481.32|483.66|481.76|483.22|481.32|14
1732214420000|2024-11-21 18:40:20|483.23|481.33|483.36|481.46|483.37|481.47|483.23|481.33|12
1732214430000|2024-11-21 18:40:30|483.37|481.47|483.46|481.56|483.47|481.57|483.33|481.43|5
1732214440000|2024-11-21 18:40:40|483.4|481.5|483.34|481.44|483.4|481.5|483.33|481.43|5
1732214450000|2024-11-21 18:40:50|483.35|481.45|483.32|481.42|483.36|481.46|483.32|481.42|6
1732214460000|2024-11-21 18:41:00|483.33|481.43|483.15|481.25|483.36|481.46|483.15|481.25|8
1732214470000|2024-11-21 18:41:10|483.14|481.24|483.42|481.52|483.42|481.52|483.13|481.23|9
1732214490000|2024-11-21 18:41:30|483.48|481.58|483.57|481.67|483.57|481.67|483.48|481.58|12
1732214500000|2024-11-21 18:41:40|483.56|481.66|483.59|481.69|483.59|481.69|483.56|481.66|4
1732214510000|2024-11-21 18:41:50|483.43|481.53|483.47|481.57|483.47|481.57|483.35|481.45|9
1732214520000|2024-11-21 18:42:00|483.48|481.58|483.51|481.61|483.51|481.61|483.47|481.57|6
1732214530000|2024-11-21 18:42:10|483.52|481.62|483.37|481.47|483.53|481.63|483.37|481.47|10
1732214540000|2024-11-21 18:42:20|483.38|481.48|483.33|481.43|483.39|481.49|483.32|481.42|6
1732214550000|2024-11-21 18:42:30|483.35|481.45|483.59|481.69|483.6|481.7|483.33|481.43|14
1732214560000|2024-11-21 18:42:40|483.7|481.8|483.63|481.73|483.77|481.87|483.62|481.72|15
1732214570000|2024-11-21 18:42:50|483.64|481.74|483.49|481.59|483.65|481.75|483.46|481.56|11
1732214580000|2024-11-21 18:43:00|483.5|481.6|483.42|481.52|483.51|481.61|483.42|481.52|6
1732214590000|2024-11-21 18:43:10|483.37|481.47|483.2|481.3|483.37|481.47|483.2|481.3|7
1732214600000|2024-11-21 18:43:20|483.29|481.39|483.4|481.5|483.4|481.5|483.28|481.38|7
1732214610000|2024-11-21 18:43:30|483.41|481.51|483.5|481.6|483.5|481.6|483.41|481.51|12
1732214620000|2024-11-21 18:43:40|483.46|481.56|483.73|481.83|483.73|481.83|483.46|481.56|10
1732214630000|2024-11-21 18:43:50|483.74|481.84|483.74|481.84|483.77|481.87|483.74|481.84|5
1732214640000|2024-11-21 18:44:00|483.77|481.87|483.71|481.81|483.79|481.89|483.7|481.8|8
1732214650000|2024-11-21 18:44:10|483.7|481.8|483.89|481.99|483.89|481.99|483.7|481.8|15
1732214660000|2024-11-21 18:44:20|483.9|482|483.92|482.02|483.93|482.03|483.9|482|5
1732214670000|2024-11-21 18:44:30|483.85|481.95|483.9|482|483.9|482|483.85|481.95|6
1732214680000|2024-11-21 18:44:40|483.91|482.01|483.86|481.96|483.91|482.01|483.86|481.96|2
1732214690000|2024-11-21 18:44:50|483.87|481.97|483.92|482.02|484.21|482.31|483.87|481.97|6
1732214700000|2024-11-21 18:45:00|483.94|482.04|483.98|482.08|483.98|482.08|483.94|482.04|7
1732214710000|2024-11-21 18:45:10|483.94|482.04|484.08|482.18|484.15|482.25|483.94|482.04|8
1732214720000|2024-11-21 18:45:20|484.09|482.19|484.22|482.32|484.22|482.32|484.09|482.19|7
1732214730000|2024-11-21 18:45:30|484.23|482.33|484.51|482.61|484.51|482.61|484.23|482.33|16
1732214740000|2024-11-21 18:45:40|484.52|482.62|484.91|483.01|484.91|483.01|484.52|482.62|17
1732214750000|2024-11-21 18:45:50|484.92|483.02|484.97|483.07|484.97|483.07|484.91|483.01|9
1732214760000|2024-11-21 18:46:00|484.9|483|484.99|483.09|485|483.1|484.9|483|3
1732214770000|2024-11-21 18:46:10|485|483.1|484.87|482.97|485.01|483.11|484.87|482.97|4
1732214780000|2024-11-21 18:46:20|484.88|482.98|484.89|482.99|484.93|483.03|484.88|482.98|3
1732214790000|2024-11-21 18:46:30|484.9|483|484.99|483.09|484.99|483.09|484.9|483|5
1732214800000|2024-11-21 18:46:40|485|483.1|484.8|482.9|485|483.1|484.57|482.67|16
1732214810000|2024-11-21 18:46:50|484.81|482.91|485.24|483.34|485.25|483.35|484.81|482.91|16
1732214820000|2024-11-21 18:47:00|485.22|483.32|485.35|483.45|485.35|483.45|485.22|483.32|9
1732214830000|2024-11-21 18:47:10|485.34|483.44|485.36|483.46|485.37|483.47|485.34|483.44|7
1732214840000|2024-11-21 18:47:20|485.41|483.51|485.3|483.4|485.41|483.51|485.3|483.4|5
1732214850000|2024-11-21 18:47:30|485.29|483.39|485.08|483.18|485.29|483.39|485.01|483.11|11
1732214860000|2024-11-21 18:47:40|485.07|483.17|484.99|483.09|485.08|483.18|484.99|483.09|9
1732214870000|2024-11-21 18:47:50|485|483.1|485.08|483.18|485.08|483.18|484.99|483.09|10
1732214880000|2024-11-21 18:48:00|485.07|483.17|485.01|483.11|485.07|483.17|484.99|483.09|6
1732214890000|2024-11-21 18:48:10|485.02|483.12|484.97|483.07|485.05|483.15|484.97|483.07|8
1732214900000|2024-11-21 18:48:20|484.98|483.08|485.03|483.13|485.03|483.13|484.98|483.08|6
1732214910000|2024-11-21 18:48:30|485.19|483.29|485.25|483.35|485.33|483.43|485.18|483.28|14
1732214920000|2024-11-21 18:48:40|485.22|483.32|485.01|483.11|485.22|483.32|484.99|483.09|14
1732214930000|2024-11-21 18:48:50|485|483.1|484.98|483.08|485.01|483.11|484.97|483.07|9
1732214940000|2024-11-21 18:49:00|484.97|483.07|484.64|482.74|484.97|483.07|484.64|482.74|12
1732214950000|2024-11-21 18:49:10|484.63|482.73|484.57|482.67|484.63|482.73|484.56|482.66|9
1732214960000|2024-11-21 18:49:20|484.55|482.65|484.62|482.72|484.65|482.75|484.55|482.65|13
1732214970000|2024-11-21 18:49:30|484.63|482.73|484.61|482.71|484.67|482.77|484.6|482.7|11
1732214980000|2024-11-21 18:49:40|484.62|482.72|485.04|483.14|485.04|483.14|484.62|482.72|19
1732214990000|2024-11-21 18:49:50|485.05|483.15|484.92|483.02|485.06|483.16|484.92|483.02|14
1732215000000|2024-11-21 18:50:00|484.91|483.01|484.8|482.9|484.91|483.01|484.8|482.9|8
1732215010000|2024-11-21 18:50:10|484.79|482.89|484.75|482.85|484.91|483.01|484.74|482.84|8
1732215020000|2024-11-21 18:50:20|484.72|482.82|484.46|482.56|484.72|482.82|484.41|482.51|10
1732215030000|2024-11-21 18:50:30|484.45|482.55|485.09|483.19|485.09|483.19|484.44|482.54|11
1732215040000|2024-11-21 18:50:40|485.1|483.2|485.11|483.21|485.12|483.22|485.1|483.2|6
1732215050000|2024-11-21 18:50:50|485.1|483.2|485|483.1|485.11|483.21|484.98|483.08|12
1732215060000|2024-11-21 18:51:00|485.01|483.11|484.97|483.07|485.01|483.11|484.97|483.07|5
1732215070000|2024-11-21 18:51:10|484.96|483.06|484.97|483.07|485|483.1|484.95|483.05|8
1732215080000|2024-11-21 18:51:20|484.96|483.06|485.3|483.4|485.3|483.4|484.95|483.05|11
1732215090000|2024-11-21 18:51:30|485.31|483.41|485.34|483.44|485.56|483.66|485.31|483.41|15
1732215100000|2024-11-21 18:51:40|485.35|483.45|485.52|483.62|485.52|483.62|485.29|483.39|14
1732215110000|2024-11-21 18:51:50|485.51|483.61|485.57|483.67|485.59|483.69|485.51|483.61|13
1732215120000|2024-11-21 18:52:00|485.56|483.66|484.92|483.02|485.56|483.66|484.92|483.02|20
1732215130000|2024-11-21 18:52:10|485.1|483.2|484.97|483.07|485.1|483.2|484.97|483.07|5
1732215140000|2024-11-21 18:52:20|484.94|483.04|484.94|483.04|484.94|483.04|484.94|483.04|1
1732215150000|2024-11-21 18:52:30|485.12|483.22|485.13|483.23|485.13|483.23|485.12|483.22|2
1732215160000|2024-11-21 18:52:40|485.14|483.24|485.19|483.29|485.19|483.29|485.14|483.24|6
1732215170000|2024-11-21 18:52:50|485.2|483.3|485.22|483.32|485.22|483.32|485.2|483.3|5
1732215180000|2024-11-21 18:53:00|485.23|483.33|485.26|483.36|485.26|483.36|485.23|483.33|4
1732215190000|2024-11-21 18:53:10|485.2|483.3|485.42|483.52|485.42|483.52|485.2|483.3|8
1732215200000|2024-11-21 18:53:20|485.43|483.53|485.44|483.54|485.44|483.54|485.39|483.49|10
1732215210000|2024-11-21 18:53:30|485.45|483.55|485.48|483.58|485.48|483.58|485.45|483.55|4
1732215220000|2024-11-21 18:53:40|485.49|483.59|485.52|483.62|485.56|483.66|485.42|483.52|8
1732215230000|2024-11-21 18:53:50|485.51|483.61|485.33|483.43|485.51|483.61|485.31|483.41|9
1732215240000|2024-11-21 18:54:00|485.28|483.38|484.93|483.03|485.29|483.39|484.88|482.98|17
1732215250000|2024-11-21 18:54:10|484.94|483.04|484.94|483.04|484.95|483.05|484.92|483.02|9
1732215260000|2024-11-21 18:54:20|484.93|483.03|484.84|482.94|484.93|483.03|484.7|482.8|12
1732215270000|2024-11-21 18:54:30|484.83|482.93|484.93|483.03|484.93|483.03|484.83|482.93|4
1732215280000|2024-11-21 18:54:40|484.9|483|484.9|483|485.01|483.11|484.9|483|7
1732215290000|2024-11-21 18:54:50|484.89|482.99|484.86|482.96|484.89|482.99|484.81|482.91|6
1732215300000|2024-11-21 18:55:00|484.87|482.97|484.91|483.01|484.91|483.01|484.87|482.97|5
1732215310000|2024-11-21 18:55:10|484.96|483.06|484.65|482.75|484.96|483.06|484.65|482.75|11
1732215320000|2024-11-21 18:55:20|484.71|482.81|484.74|482.84|484.74|482.84|484.7|482.8|12
1732215330000|2024-11-21 18:55:30|484.78|482.88|484.84|482.94|484.84|482.94|484.78|482.88|5
1732215340000|2024-11-21 18:55:40|484.88|482.98|484.97|483.07|484.98|483.08|484.87|482.97|8
1732215350000|2024-11-21 18:55:50|484.92|483.02|484.45|482.55|484.92|483.02|484.33|482.43|19
1732215360000|2024-11-21 18:56:00|484.46|482.56|484.73|482.83|484.78|482.88|484.46|482.56|13
1732215370000|2024-11-21 18:56:10|484.74|482.84|485.76|483.86|485.76|483.86|484.74|482.84|17
1732215380000|2024-11-21 18:56:20|485.81|483.91|485.83|483.93|485.85|483.95|485.8|483.9|6
1732215390000|2024-11-21 18:56:30|485.86|483.96|485.87|483.97|485.89|483.99|485.83|483.93|7
1732215400000|2024-11-21 18:56:40|485.88|483.98|486.34|484.44|486.34|484.44|485.88|483.98|18
1732215410000|2024-11-21 18:56:50|486.35|484.45|486.66|484.76|486.89|484.99|486.35|484.45|26
1732215420000|2024-11-21 18:57:00|486.65|484.75|486.6|484.7|486.67|484.77|486.6|484.7|12
1732215430000|2024-11-21 18:57:10|486.59|484.69|486.17|484.27|486.59|484.69|486.07|484.17|17
1732215440000|2024-11-21 18:57:20|486.18|484.28|486.53|484.63|486.55|484.65|486.18|484.28|22
1732215450000|2024-11-21 18:57:30|486.52|484.62|486.45|484.55|486.52|484.62|486.45|484.55|8
1732215460000|2024-11-21 18:57:40|486.44|484.54|486.42|484.52|486.44|484.54|486.4|484.5|8
1732215470000|2024-11-21 18:57:50|486.41|484.51|486.21|484.31|486.41|484.51|486.21|484.31|9
1732215480000|2024-11-21 18:58:00|486.2|484.3|486.2|484.3|486.23|484.33|486.19|484.29|7
1732215490000|2024-11-21 18:58:10|486.19|484.29|486.2|484.3|486.23|484.33|486.19|484.29|7
1732215500000|2024-11-21 18:58:20|486.19|484.29|486.37|484.47|486.37|484.47|486.19|484.29|9
1732215510000|2024-11-21 18:58:30|486.36|484.46|486.32|484.42|486.36|484.46|486.27|484.37|15
1732215520000|2024-11-21 18:58:40|486.31|484.41|486.35|484.45|486.36|484.46|486.18|484.28|15
1732215530000|2024-11-21 18:58:50|486.34|484.44|486.52|484.62|486.55|484.65|486.34|484.44|8
1732215540000|2024-11-21 18:59:00|486.34|484.44|485.78|483.88|486.34|484.44|485.77|483.87|17
1732215550000|2024-11-21 18:59:10|485.74|483.84|485.32|483.42|485.74|483.84|485.32|483.42|15
1732215560000|2024-11-21 18:59:20|485.33|483.43|485.18|483.28|485.33|483.43|485.18|483.28|9
1732215570000|2024-11-21 18:59:30|485.17|483.27|484.92|483.02|485.17|483.27|484.92|483.02|15
1732215580000|2024-11-21 18:59:40|484.91|483.01|485.04|483.14|485.04|483.14|484.82|482.92|15
1732215590000|2024-11-21 18:59:50|485.03|483.13|485.13|483.23|485.22|483.32|485.03|483.13|8
1732215600000|2024-11-21 19:00:00|485.18|483.28|485.44|483.54|485.44|483.54|485.17|483.27|10
1732215610000|2024-11-21 19:00:10|485.52|483.62|485.99|484.09|485.99|484.09|485.52|483.62|14
1732215620000|2024-11-21 19:00:20|486|484.1|486.04|484.14|486.17|484.27|486|484.1|8
1732215630000|2024-11-21 19:00:30|486.03|484.13|485.96|484.06|486.03|484.13|485.96|484.06|6
1732215640000|2024-11-21 19:00:40|485.95|484.05|485.63|483.73|485.95|484.05|485.53|483.63|18
1732215650000|2024-11-21 19:00:50|485.62|483.72|485.26|483.36|485.64|483.74|485.26|483.36|14
1732215660000|2024-11-21 19:01:00|485.25|483.35|485.92|484.02|485.92|484.02|485.25|483.35|14
1732215670000|2024-11-21 19:01:10|485.93|484.03|486.06|484.16|486.13|484.23|485.93|484.03|16
1732215680000|2024-11-21 19:01:20|486.08|484.18|486.12|484.22|486.13|484.23|486.03|484.13|11
1732215690000|2024-11-21 19:01:30|486.11|484.21|485.94|484.04|486.11|484.21|485.79|483.89|18
1732215700000|2024-11-21 19:01:40|485.93|484.03|485.71|483.81|485.93|484.03|485.71|483.81|17
1732215710000|2024-11-21 19:01:50|485.7|483.8|485.89|483.99|485.95|484.05|485.7|483.8|16
1732215720000|2024-11-21 19:02:00|485.97|484.07|486.32|484.42|486.34|484.44|485.94|484.04|17
1732215730000|2024-11-21 19:02:10|486.31|484.41|486.09|484.19|486.31|484.41|486.09|484.19|18
1732215740000|2024-11-21 19:02:20|486.1|484.2|486.13|484.23|486.15|484.25|486.05|484.15|15
1732215750000|2024-11-21 19:02:30|486.12|484.22|486.06|484.16|486.12|484.22|486.02|484.12|10
1732215760000|2024-11-21 19:02:40|486.22|484.32|486.11|484.21|486.22|484.32|486.04|484.14|20
1732215770000|2024-11-21 19:02:50|486.12|484.22|486.06|484.16|486.16|484.26|486.06|484.16|17
1732215780000|2024-11-21 19:03:00|486.07|484.17|486.08|484.18|486.14|484.24|486.07|484.17|12
1732215790000|2024-11-21 19:03:10|485.97|484.07|485.95|484.05|485.98|484.08|485.94|484.04|5
1732215800000|2024-11-21 19:03:20|485.94|484.04|485.94|484.04|485.95|484.05|485.94|484.04|5
1732215810000|2024-11-21 19:03:30|485.93|484.03|485.79|483.89|485.93|484.03|485.77|483.87|9
1732215820000|2024-11-21 19:03:40|485.78|483.88|485.74|483.84|485.78|483.88|485.74|483.84|2
1732215830000|2024-11-21 19:03:50|485.73|483.83|485.68|483.78|485.74|483.84|485.68|483.78|5
1732215840000|2024-11-21 19:04:00|485.82|483.92|486.02|484.12|486.02|484.12|485.82|483.92|9
1732215850000|2024-11-21 19:04:10|486.03|484.13|486.17|484.27|486.17|484.27|486.03|484.13|5
1732215860000|2024-11-21 19:04:20|486.32|484.42|486.56|484.66|486.57|484.67|486.32|484.42|6
1732215870000|2024-11-21 19:04:30|486.62|484.72|486.82|484.92|486.83|484.93|486.62|484.72|8
1732215880000|2024-11-21 19:04:40|486.81|484.91|486.32|484.42|486.81|484.91|486.28|484.38|17
1732215890000|2024-11-21 19:04:50|486.33|484.43|486.41|484.51|486.43|484.53|486.33|484.43|6
1732215900000|2024-11-21 19:05:00|486.42|484.52|486.5|484.6|486.51|484.61|486.37|484.47|11
1732215910000|2024-11-21 19:05:10|486.45|484.55|486.37|484.47|486.45|484.55|486.34|484.44|7
1732215920000|2024-11-21 19:05:20|486.38|484.48|486.24|484.34|486.38|484.48|486.24|484.34|8
1732215930000|2024-11-21 19:05:30|486.22|484.32|486.13|484.23|486.24|484.34|486.13|484.23|6
1732215950000|2024-11-21 19:05:50|486.06|484.16|486.08|484.18|486.09|484.19|486.06|484.16|4
1732215960000|2024-11-21 19:06:00|486.05|484.15|485.68|483.78|486.06|484.16|485.67|483.77|16
1732215970000|2024-11-21 19:06:10|485.69|483.79|486.1|484.2|486.1|484.2|485.69|483.79|17
1732215980000|2024-11-21 19:06:20|486.11|484.21|486.17|484.27|486.17|484.27|486.11|484.21|7
1732215990000|2024-11-21 19:06:30|486.18|484.28|486.2|484.3|486.27|484.37|486.18|484.28|12
1732216000000|2024-11-21 19:06:40|486.11|484.21|486.14|484.24|486.21|484.31|486.1|484.2|6
1732216010000|2024-11-21 19:06:50|486.15|484.25|486.4|484.5|486.4|484.5|486.15|484.25|9
1732216020000|2024-11-21 19:07:00|486.41|484.51|486.39|484.49|486.41|484.51|486.39|484.49|7
1732216030000|2024-11-21 19:07:10|486.31|484.41|485.73|483.83|486.32|484.42|485.66|483.76|22
1732216040000|2024-11-21 19:07:20|485.74|483.84|485.76|483.86|485.78|483.88|485.74|483.84|6
1732216050000|2024-11-21 19:07:30|485.77|483.87|485.79|483.89|485.79|483.89|485.77|483.87|3
1732216060000|2024-11-21 19:07:40|485.8|483.9|485.84|483.94|485.84|483.94|485.8|483.9|4
1732216070000|2024-11-21 19:07:50|485.93|484.03|485.97|484.07|485.98|484.08|485.93|484.03|7
1732216080000|2024-11-21 19:08:00|486.07|484.17|486.16|484.26|486.16|484.26|486.07|484.17|10
1732216090000|2024-11-21 19:08:10|486.17|484.27|486.12|484.22|486.17|484.27|486.12|484.22|4
1732216100000|2024-11-21 19:08:20|486.1|484.2|485.92|484.02|486.1|484.2|485.89|483.99|6
1732216110000|2024-11-21 19:08:30|485.93|484.03|486.11|484.21|486.11|484.21|485.93|484.03|13
1732216120000|2024-11-21 19:08:40|486.12|484.22|486.14|484.24|486.17|484.27|486.12|484.22|10
1732216130000|2024-11-21 19:08:50|486.07|484.17|486.09|484.19|486.09|484.19|486.07|484.17|3
1732216140000|2024-11-21 19:09:00|486.16|484.26|486.1|484.2|486.17|484.27|486.1|484.2|13
1732216150000|2024-11-21 19:09:10|486.09|484.19|485.76|483.86|486.09|484.19|485.71|483.81|14
1732216160000|2024-11-21 19:09:20|485.75|483.85|485.71|483.81|485.83|483.93|485.7|483.8|17
1732216170000|2024-11-21 19:09:30|485.7|483.8|485.76|483.86|485.77|483.87|485.68|483.78|11
1732216180000|2024-11-21 19:09:40|485.77|483.87|486.15|484.25|486.15|484.25|485.77|483.87|11
1732216190000|2024-11-21 19:09:50|486.16|484.26|486.21|484.31|486.21|484.31|486.16|484.26|6
1732216200000|2024-11-21 19:10:00|486.2|484.3|486.04|484.14|486.2|484.3|486.02|484.12|11
1732216210000|2024-11-21 19:10:10|486.05|484.15|486.15|484.25|486.15|484.25|486.05|484.15|10
1732216220000|2024-11-21 19:10:20|486.21|484.31|486.55|484.65|486.55|484.65|486.21|484.31|14
1732216230000|2024-11-21 19:10:30|486.56|484.66|487.19|485.29|487.19|485.29|486.56|484.66|13
1732216240000|2024-11-21 19:10:40|487.21|485.31|487.42|485.52|487.42|485.52|487.21|485.31|16
1732216250000|2024-11-21 19:10:50|487.43|485.53|487.56|485.66|487.66|485.76|487.43|485.53|18
1732216260000|2024-11-21 19:11:00|487.57|485.67|487.63|485.73|487.63|485.73|487.52|485.62|10
1732216270000|2024-11-21 19:11:10|487.64|485.74|487.55|485.65|487.64|485.74|487.51|485.61|13
1732216280000|2024-11-21 19:11:20|487.56|485.66|487.54|485.64|487.79|485.89|487.38|485.48|13
1732216290000|2024-11-21 19:11:30|487.55|485.65|487.67|485.77|487.72|485.82|487.55|485.65|8
1732216300000|2024-11-21 19:11:40|487.68|485.78|487.68|485.78|487.71|485.81|487.67|485.77|6
1732216310000|2024-11-21 19:11:50|487.69|485.79|488.34|486.44|488.34|486.44|487.69|485.79|10
1732216320000|2024-11-21 19:12:00|488.33|486.43|487.48|485.58|488.33|486.43|487.45|485.55|19
1732216330000|2024-11-21 19:12:10|487.42|485.52|487.4|485.5|487.43|485.53|487.39|485.49|8
1732216340000|2024-11-21 19:12:20|487.41|485.51|487.4|485.5|487.46|485.56|487.34|485.44|11
1732216350000|2024-11-21 19:12:30|487.41|485.51|487.25|485.35|487.41|485.51|487.25|485.35|9
1732216360000|2024-11-21 19:12:40|487.09|485.19|486.66|484.76|487.1|485.2|486.61|484.71|14
1732216370000|2024-11-21 19:12:50|486.62|484.72|486.45|484.55|486.62|484.72|486.43|484.53|19
1732216380000|2024-11-21 19:13:00|486.46|484.56|486.73|484.83|486.8|484.9|486.43|484.53|15
1732216390000|2024-11-21 19:13:10|486.72|484.82|486.98|485.08|486.99|485.09|486.71|484.81|14
1732216400000|2024-11-21 19:13:20|486.97|485.07|486.46|484.56|486.97|485.07|486.31|484.41|19
1732216410000|2024-11-21 19:13:30|486.45|484.55|486.4|484.5|486.45|484.55|486.39|484.49|8
1732216420000|2024-11-21 19:13:40|486.37|484.47|486.33|484.43|486.4|484.5|486.32|484.42|9
1732216430000|2024-11-21 19:13:50|486.34|484.44|486.58|484.68|486.64|484.74|486.33|484.43|18
1732216440000|2024-11-21 19:14:00|486.57|484.67|486.53|484.63|486.57|484.67|486.47|484.57|15
1732216450000|2024-11-21 19:14:10|486.7|484.8|486.54|484.64|486.75|484.85|486.54|484.64|18
1732216460000|2024-11-21 19:14:20|486.53|484.63|486.28|484.38|486.53|484.63|486.28|484.38|13
1732216470000|2024-11-21 19:14:30|486.27|484.37|486.48|484.58|486.49|484.59|486.25|484.35|10
1732216480000|2024-11-21 19:14:40|486.47|484.57|487.14|485.24|487.14|485.24|486.42|484.52|20
1732216490000|2024-11-21 19:14:50|487.15|485.25|487.34|485.44|487.38|485.48|487.15|485.25|12
1732216500000|2024-11-21 19:15:00|487.33|485.43|487.64|485.74|487.7|485.8|487.33|485.43|22
1732216510000|2024-11-21 19:15:10|487.63|485.73|487.72|485.82|487.73|485.83|487.39|485.49|24
1732216520000|2024-11-21 19:15:20|487.71|485.81|487.81|485.91|488.01|486.11|487.71|485.81|21
1732216530000|2024-11-21 19:15:30|487.8|485.9|487.51|485.61|487.8|485.9|487.51|485.61|15
1732216540000|2024-11-21 19:15:40|487.5|485.6|487.39|485.49|487.55|485.65|487.38|485.48|15
1732216550000|2024-11-21 19:15:50|487.51|485.61|488.03|486.13|488.03|486.13|487.51|485.61|22
1732216560000|2024-11-21 19:16:00|488.05|486.15|488.06|486.16|488.3|486.4|488.05|486.15|19
1732216570000|2024-11-21 19:16:10|488.07|486.17|487.24|485.34|488.07|486.17|487.24|485.34|18
1732216580000|2024-11-21 19:16:20|487.23|485.33|486.55|484.65|487.23|485.33|486.55|484.65|18
1732216590000|2024-11-21 19:16:30|486.54|484.64|486.77|484.87|486.84|484.94|486.47|484.57|22
1732216600000|2024-11-21 19:16:40|486.76|484.86|486.79|484.89|486.81|484.91|486.73|484.83|11
1732216610000|2024-11-21 19:16:50|486.78|484.88|486.58|484.68|486.83|484.93|486.58|484.68|15
1732216620000|2024-11-21 19:17:00|486.59|484.69|486.71|484.81|486.74|484.84|486.47|484.57|16
1732216630000|2024-11-21 19:17:10|486.72|484.82|486.47|484.57|486.72|484.82|486.46|484.56|15
1732216640000|2024-11-21 19:17:20|486.46|484.56|486.14|484.24|486.54|484.64|486.13|484.23|14
1732216650000|2024-11-21 19:17:30|486.13|484.23|485.18|483.28|486.13|484.23|485.16|483.26|22
1732216660000|2024-11-21 19:17:40|485.24|483.34|485.22|483.32|485.46|483.56|485.2|483.3|15
1732216670000|2024-11-21 19:17:50|485.26|483.36|485.74|483.84|485.74|483.84|485.26|483.36|12
1732216680000|2024-11-21 19:18:00|485.52|483.62|484.99|483.09|485.63|483.73|484.93|483.03|20
1732216690000|2024-11-21 19:18:10|485.09|483.19|484.45|482.55|485.09|483.19|484.45|482.55|20
1732216700000|2024-11-21 19:18:20|484.35|482.45|484.32|482.42|484.4|482.5|484.04|482.14|18
1732216710000|2024-11-21 19:18:30|484.31|482.41|484.16|482.26|484.34|482.44|484.16|482.26|11
1732216720000|2024-11-21 19:18:40|484.33|482.43|484.24|482.34|484.34|482.44|484.15|482.25|15
1732216730000|2024-11-21 19:18:50|484.23|482.33|484.51|482.61|484.55|482.65|484.22|482.32|17
1732216740000|2024-11-21 19:19:00|484.5|482.6|484.83|482.93|484.98|483.08|484.35|482.45|22
1732216750000|2024-11-21 19:19:10|484.84|482.94|484.92|483.02|485.2|483.3|484.84|482.94|21
1732216760000|2024-11-21 19:19:20|484.87|482.97|484.9|483|484.97|483.07|484.76|482.86|14
1732216770000|2024-11-21 19:19:30|484.82|482.92|485.12|483.22|485.12|483.22|484.7|482.8|13
1732216780000|2024-11-21 19:19:40|485.11|483.21|484.86|482.96|485.11|483.21|484.75|482.85|21
1732216790000|2024-11-21 19:19:50|484.85|482.95|484.82|482.92|485.04|483.14|484.81|482.91|13
1732216800000|2024-11-21 19:20:00|484.83|482.93|484.7|482.8|484.91|483.01|484.7|482.8|17
1732216810000|2024-11-21 19:20:10|484.69|482.79|484.89|482.99|484.96|483.06|484.67|482.77|12
1732216820000|2024-11-21 19:20:20|484.9|483|484.79|482.89|484.9|483|484.72|482.82|14
1732216830000|2024-11-21 19:20:30|484.8|482.9|485.48|483.58|485.48|483.58|484.78|482.88|20
1732216840000|2024-11-21 19:20:40|485.49|483.59|485.54|483.64|485.73|483.83|485.49|483.59|9
1732216850000|2024-11-21 19:20:50|485.55|483.65|485.53|483.63|485.69|483.79|485.53|483.63|6
1732216860000|2024-11-21 19:21:00|485.62|483.72|485.32|483.42|485.63|483.73|485.29|483.39|19
1732216870000|2024-11-21 19:21:10|485.34|483.44|485.76|483.86|485.76|483.86|485.34|483.44|9
1732216880000|2024-11-21 19:21:20|485.77|483.87|486.04|484.14|486.06|484.16|485.77|483.87|7
1732216890000|2024-11-21 19:21:30|486.07|484.17|485.76|483.86|486.08|484.18|485.66|483.76|16
1732216900000|2024-11-21 19:21:40|485.65|483.75|485.82|483.92|485.82|483.92|485.65|483.75|12
1732216910000|2024-11-21 19:21:50|485.83|483.93|485.89|483.99|486.02|484.12|485.83|483.93|12
1732216920000|2024-11-21 19:22:00|485.9|484|485.97|484.07|485.97|484.07|485.9|484|9
1732216930000|2024-11-21 19:22:10|485.98|484.08|485.99|484.09|486.05|484.15|485.96|484.06|12
1732216940000|2024-11-21 19:22:20|486|484.1|485.89|483.99|486|484.1|485.84|483.94|9
1732216950000|2024-11-21 19:22:30|485.86|483.96|485.64|483.74|485.86|483.96|485.64|483.74|10
1732216960000|2024-11-21 19:22:40|485.67|483.77|485.56|483.66|485.67|483.77|485.44|483.54|14
1732216970000|2024-11-21 19:22:50|485.55|483.65|485.59|483.69|485.59|483.69|485.55|483.65|7
1732216980000|2024-11-21 19:23:00|485.65|483.75|485.5|483.6|485.65|483.75|485.43|483.53|11
1732216990000|2024-11-21 19:23:10|485.49|483.59|485.26|483.36|485.51|483.61|485.26|483.36|10
1732217000000|2024-11-21 19:23:20|485.03|483.13|485.15|483.25|485.16|483.26|485|483.1|9
1732217010000|2024-11-21 19:23:30|485.2|483.3|485.44|483.54|485.44|483.54|485.2|483.3|6
1732217020000|2024-11-21 19:23:40|485.41|483.51|485.52|483.62|485.53|483.63|485.27|483.37|12
1732217030000|2024-11-21 19:23:50|485.51|483.61|485.52|483.62|485.53|483.63|485.51|483.61|4
1732217040000|2024-11-21 19:24:00|485.5|483.6|485.67|483.77|485.67|483.77|485.5|483.6|7
1732217050000|2024-11-21 19:24:10|485.68|483.78|485.9|484|485.91|484.01|485.68|483.78|21
1732217060000|2024-11-21 19:24:20|485.91|484.01|485.61|483.71|485.91|484.01|485.6|483.7|12
1732217070000|2024-11-21 19:24:30|485.63|483.73|485.62|483.72|485.64|483.74|485.62|483.72|4
1732217080000|2024-11-21 19:24:40|485.61|483.71|485.14|483.24|485.61|483.71|485.13|483.23|14
1732217090000|2024-11-21 19:24:50|485.13|483.23|485.15|483.25|485.16|483.26|485.13|483.23|5
1732217100000|2024-11-21 19:25:00|485.14|483.24|485.19|483.29|485.19|483.29|485.14|483.24|10
1732217110000|2024-11-21 19:25:10|485.35|483.45|485.34|483.44|485.36|483.46|485.34|483.44|4
1732217120000|2024-11-21 19:25:20|485.35|483.45|485.31|483.41|485.35|483.45|485.18|483.28|8
1732217130000|2024-11-21 19:25:30|485.32|483.42|485.2|483.3|485.32|483.42|485.18|483.28|7
1732217140000|2024-11-21 19:25:40|485.19|483.29|485.2|483.3|485.2|483.3|485.19|483.29|6
1732217150000|2024-11-21 19:25:50|485.32|483.42|485.14|483.24|485.38|483.48|485.11|483.21|13
1732217160000|2024-11-21 19:26:00|485.13|483.23|485.14|483.24|485.29|483.39|484.98|483.08|12
1732217170000|2024-11-21 19:26:10|485.15|483.25|485.11|483.21|485.26|483.36|485.11|483.21|10
1732217180000|2024-11-21 19:26:20|485.15|483.25|485.16|483.26|485.17|483.27|485.14|483.24|9
1732217190000|2024-11-21 19:26:30|485.17|483.27|485.53|483.63|485.53|483.63|485.16|483.26|9
1732217200000|2024-11-21 19:26:40|485.72|483.82|485.63|483.73|485.77|483.87|485.63|483.73|9
1732217210000|2024-11-21 19:26:50|485.64|483.74|485.74|483.84|485.77|483.87|485.64|483.74|9
1732217220000|2024-11-21 19:27:00|485.61|483.71|485.58|483.68|485.62|483.72|485.58|483.68|7
1732217230000|2024-11-21 19:27:10|485.6|483.7|485.33|483.43|485.61|483.71|485.2|483.3|20
1732217240000|2024-11-21 19:27:20|485.35|483.45|485.57|483.67|485.57|483.67|485.35|483.45|13
1732217250000|2024-11-21 19:27:30|485.71|483.81|485.74|483.84|485.74|483.84|485.71|483.81|4
1732217260000|2024-11-21 19:27:40|485.89|483.99|485.96|484.06|485.96|484.06|485.89|483.99|11
1732217270000|2024-11-21 19:27:50|485.97|484.07|486.19|484.29|486.19|484.29|485.97|484.07|9
1732217280000|2024-11-21 19:28:00|486.18|484.28|486.21|484.31|486.21|484.31|486.03|484.13|15
1732217290000|2024-11-21 19:28:10|486.22|484.32|486.37|484.47|486.4|484.5|486.22|484.32|9
1732217300000|2024-11-21 19:28:20|486.38|484.48|486.66|484.76|486.66|484.76|486.37|484.47|14
1732217310000|2024-11-21 19:28:30|486.67|484.77|486.75|484.85|486.75|484.85|486.67|484.77|12
1732217320000|2024-11-21 19:28:40|486.76|484.86|487.04|485.14|487.04|485.14|486.69|484.79|13
1732217330000|2024-11-21 19:28:50|487.05|485.15|486.94|485.04|487.1|485.2|486.82|484.92|20
1732217340000|2024-11-21 19:29:00|486.95|485.05|486.86|484.96|486.95|485.05|486.85|484.95|4
1732217350000|2024-11-21 19:29:10|486.85|484.95|487.07|485.17|487.07|485.17|486.85|484.95|4
1732217360000|2024-11-21 19:29:20|487.06|485.16|487.05|485.15|487.06|485.16|487.05|485.15|2
1732217370000|2024-11-21 19:29:30|487.04|485.14|487.03|485.13|487.04|485.14|486.98|485.08|7
1732217380000|2024-11-21 19:29:40|487|485.1|487.02|485.12|487.05|485.15|487|485.1|8
1732217390000|2024-11-21 19:29:50|486.98|485.08|487|485.1|487|485.1|486.9|485|7
1732217400000|2024-11-21 19:30:00|487.01|485.11|487.43|485.53|487.43|485.53|487.01|485.11|19
1732217410000|2024-11-21 19:30:10|487.44|485.54|488|486.1|488|486.1|487.44|485.54|15
1732217420000|2024-11-21 19:30:20|488.01|486.11|488.14|486.24|488.14|486.24|488.01|486.11|16
1732217430000|2024-11-21 19:30:30|488.15|486.25|487.92|486.02|488.16|486.26|487.89|485.99|10
1732217440000|2024-11-21 19:30:40|487.93|486.03|487.95|486.05|487.95|486.05|487.93|486.03|3
1732217450000|2024-11-21 19:30:50|487.96|486.06|487.81|485.91|487.96|486.06|487.8|485.9|11
1732217460000|2024-11-21 19:31:00|487.82|485.92|487.82|485.92|487.83|485.93|487.81|485.91|4
1732217470000|2024-11-21 19:31:10|487.8|485.9|487.66|485.76|487.8|485.9|487.65|485.75|8
1732217480000|2024-11-21 19:31:20|487.64|485.74|487.67|485.77|487.67|485.77|487.64|485.74|7
1732217490000|2024-11-21 19:31:30|487.64|485.74|487.82|485.92|487.82|485.92|487.64|485.74|11
1732217500000|2024-11-21 19:31:40|487.83|485.93|487.76|485.86|487.83|485.93|487.73|485.83|16
1732217510000|2024-11-21 19:31:50|487.77|485.87|487.64|485.74|487.78|485.88|487.62|485.72|11
1732217520000|2024-11-21 19:32:00|487.54|485.64|487.22|485.32|487.55|485.65|487.22|485.32|20
1732217530000|2024-11-21 19:32:10|487.21|485.31|487.1|485.2|487.28|485.38|487.08|485.18|17
1732217540000|2024-11-21 19:32:20|487.11|485.21|487.2|485.3|487.2|485.3|487.1|485.2|12
1732217550000|2024-11-21 19:32:30|487.19|485.29|486.95|485.05|487.2|485.3|486.95|485.05|18
1732217560000|2024-11-21 19:32:40|486.96|485.06|487|485.1|487|485.1|486.95|485.05|7
1732217570000|2024-11-21 19:32:50|487.01|485.11|487.09|485.19|487.09|485.19|487.01|485.11|11
1732217580000|2024-11-21 19:33:00|487.1|485.2|487.05|485.15|487.14|485.24|487.04|485.14|12
1732217590000|2024-11-21 19:33:10|487.06|485.16|487.28|485.38|487.31|485.41|487.06|485.16|16
1732217600000|2024-11-21 19:33:20|487.29|485.39|487.11|485.21|487.31|485.41|487.05|485.15|15
1732217610000|2024-11-21 19:33:30|487.12|485.22|486.87|484.97|487.12|485.22|486.84|484.94|14
1732217620000|2024-11-21 19:33:40|486.86|484.96|486.86|484.96|486.88|484.98|486.84|484.94|10
1732217630000|2024-11-21 19:33:50|486.87|484.97|486.86|484.96|486.87|484.97|486.85|484.95|10
1732217640000|2024-11-21 19:34:00|486.85|484.95|486.85|484.95|486.85|484.95|486.77|484.87|15
1732217650000|2024-11-21 19:34:10|486.86|484.96|486.81|484.91|486.86|484.96|486.75|484.85|9
1732217660000|2024-11-21 19:34:20|486.8|484.9|486.76|484.86|486.81|484.91|486.69|484.79|10
1732217670000|2024-11-21 19:34:30|486.75|484.85|486.7|484.8|486.76|484.86|486.69|484.79|10
1732217680000|2024-11-21 19:34:40|486.71|484.81|486.53|484.63|486.72|484.82|486.53|484.63|10
1732217690000|2024-11-21 19:34:50|486.54|484.64|486.48|484.58|486.54|484.64|486.43|484.53|13
1732217700000|2024-11-21 19:35:00|486.49|484.59|486.47|484.57|486.58|484.68|486.46|484.56|13
1732217710000|2024-11-21 19:35:10|486.48|484.58|486.34|484.44|486.5|484.6|486.3|484.4|14
1732217720000|2024-11-21 19:35:20|486.35|484.45|486.32|484.42|486.4|484.5|486.28|484.38|16
1732217730000|2024-11-21 19:35:30|486.33|484.43|486.28|484.38|486.34|484.44|486.23|484.33|10
1732217740000|2024-11-21 19:35:40|486.29|484.39|486.25|484.35|486.3|484.4|486.21|484.31|11
1732217750000|2024-11-21 19:35:50|486.26|484.36|486.31|484.41|486.33|484.43|486.26|484.36|10
1732217760000|2024-11-21 19:36:00|486.34|484.44|486.32|484.42|486.35|484.45|486.24|484.34|11
1732217770000|2024-11-21 19:36:10|486.33|484.43|486.53|484.63|486.53|484.63|486.22|484.32|13
1732217780000|2024-11-21 19:36:20|486.54|484.64|486.6|484.7|486.6|484.7|486.54|484.64|9
1732217790000|2024-11-21 19:36:30|486.61|484.71|486.56|484.66|486.61|484.71|486.52|484.62|8
1732217800000|2024-11-21 19:36:40|486.55|484.65|486.4|484.5|486.55|484.65|486.37|484.47|8
1732217810000|2024-11-21 19:36:50|486.41|484.51|486.68|484.78|486.68|484.78|486.41|484.51|15
1732217820000|2024-11-21 19:37:00|486.69|484.79|486.72|484.82|486.72|484.82|486.69|484.79|12
1732217830000|2024-11-21 19:37:10|486.73|484.83|486.56|484.66|486.73|484.83|486.55|484.65|9
1732217840000|2024-11-21 19:37:20|486.58|484.68|486.68|484.78|486.68|484.78|486.58|484.68|11
1732217850000|2024-11-21 19:37:30|486.69|484.79|487.11|485.21|487.11|485.21|486.69|484.79|18
1732217860000|2024-11-21 19:37:40|487.12|485.22|487.41|485.51|487.41|485.51|487.12|485.22|16
1732217870000|2024-11-21 19:37:50|487.4|485.5|487.1|485.2|487.41|485.51|487.06|485.16|16
1732217880000|2024-11-21 19:38:00|487.11|485.21|487|485.1|487.14|485.24|487|485.1|15
1732217890000|2024-11-21 19:38:10|487.01|485.11|486.91|485.01|487.06|485.16|486.89|484.99|14
1732217900000|2024-11-21 19:38:20|486.9|485|486.84|484.94|486.92|485.02|486.84|484.94|9
1732217910000|2024-11-21 19:38:30|486.85|484.95|487.33|485.43|487.33|485.43|486.85|484.95|19
1732217920000|2024-11-21 19:38:40|487.34|485.44|487.21|485.31|487.38|485.48|487.19|485.29|12
1732217930000|2024-11-21 19:38:50|487.04|485.14|486.81|484.91|487.18|485.28|486.74|484.84|21
1732217940000|2024-11-21 19:39:00|486.82|484.92|487.06|485.16|487.1|485.2|486.82|484.92|15
1732217950000|2024-11-21 19:39:10|487.05|485.15|486.64|484.74|487.07|485.17|486.64|484.74|20
1732217960000|2024-11-21 19:39:20|486.65|484.75|486.53|484.63|486.66|484.76|486.32|484.42|18
1732217970000|2024-11-21 19:39:30|486.54|484.64|486.42|484.52|486.58|484.68|486.38|484.48|12
1732217980000|2024-11-21 19:39:40|486.43|484.53|486.69|484.79|486.69|484.79|486.43|484.53|17
1732217990000|2024-11-21 19:39:50|486.7|484.8|486.96|485.06|486.96|485.06|486.7|484.8|13
1732218000000|2024-11-21 19:40:00|486.95|485.05|486.89|484.99|486.96|485.06|486.86|484.96|14
1732218010000|2024-11-21 19:40:10|486.72|484.82|486.62|484.72|486.72|484.82|486.43|484.53|21
1732218020000|2024-11-21 19:40:20|486.63|484.73|486.86|484.96|486.99|485.09|486.63|484.73|19
1732218030000|2024-11-21 19:40:30|486.85|484.95|486.86|484.96|486.91|485.01|486.81|484.91|19
1732218040000|2024-11-21 19:40:40|486.87|484.97|486.76|484.86|486.9|485|486.76|484.86|12
1732218050000|2024-11-21 19:40:50|486.77|484.87|486.57|484.67|486.77|484.87|486.5|484.6|18
1732218060000|2024-11-21 19:41:00|486.58|484.68|486.81|484.91|486.81|484.91|486.58|484.68|14
1732218070000|2024-11-21 19:41:10|486.82|484.92|486.73|484.83|486.88|484.98|486.72|484.82|17
1732218080000|2024-11-21 19:41:20|486.74|484.84|486.88|484.98|486.88|484.98|486.74|484.84|15
1732218090000|2024-11-21 19:41:30|486.89|484.99|486.79|484.89|486.89|484.99|486.7|484.8|15
1732218100000|2024-11-21 19:41:40|486.8|484.9|486.76|484.86|486.86|484.96|486.75|484.85|9
1732218110000|2024-11-21 19:41:50|486.77|484.87|486.74|484.84|486.78|484.88|486.71|484.81|11
1732218120000|2024-11-21 19:42:00|486.75|484.85|486.78|484.88|486.8|484.9|486.75|484.85|7
1732218130000|2024-11-21 19:42:10|486.79|484.89|486.48|484.58|486.8|484.9|486.44|484.54|18
1732218140000|2024-11-21 19:42:20|486.43|484.53|486.61|484.71|486.61|484.71|486.42|484.52|16
1732218150000|2024-11-21 19:42:30|486.59|484.69|486.55|484.65|486.59|484.69|486.53|484.63|15
1732218160000|2024-11-21 19:42:40|486.56|484.66|486.54|484.64|486.56|484.66|486.48|484.58|11
1732218170000|2024-11-21 19:42:50|486.55|484.65|486.73|484.83|486.73|484.83|486.47|484.57|16
1732218180000|2024-11-21 19:43:00|486.74|484.84|486.95|485.05|486.95|485.05|486.73|484.83|14
1732218190000|2024-11-21 19:43:10|486.99|485.09|487.13|485.23|487.15|485.25|486.99|485.09|13
1732218200000|2024-11-21 19:43:20|487.14|485.24|487.14|485.24|487.16|485.26|487.14|485.24|6
1732218210000|2024-11-21 19:43:30|487.15|485.25|486.98|485.08|487.15|485.25|486.98|485.08|11
1732218220000|2024-11-21 19:43:40|486.99|485.09|487.2|485.3|487.2|485.3|486.99|485.09|13
1732218230000|2024-11-21 19:43:50|487.21|485.31|487.39|485.49|487.39|485.49|487.21|485.31|11
1732218240000|2024-11-21 19:44:00|487.35|485.45|487.39|485.49|487.43|485.53|487.35|485.45|8
1732218250000|2024-11-21 19:44:10|487.37|485.47|487.35|485.45|487.37|485.47|487.25|485.35|14
1732218260000|2024-11-21 19:44:20|487.36|485.46|487.38|485.48|487.38|485.48|487.24|485.34|20
1732218270000|2024-11-21 19:44:30|487.39|485.49|487.41|485.51|487.41|485.51|487.31|485.41|15
1732218280000|2024-11-21 19:44:40|487.42|485.52|487.61|485.71|487.61|485.71|487.37|485.47|8
1732218290000|2024-11-21 19:44:50|487.62|485.72|487.69|485.79|487.8|485.9|487.62|485.72|14
1732218300000|2024-11-21 19:45:00|487.68|485.78|487.14|485.24|487.68|485.78|487.13|485.23|22
1732218310000|2024-11-21 19:45:10|487.12|485.22|486.82|484.92|487.12|485.22|486.82|484.92|18
1732218320000|2024-11-21 19:45:20|486.81|484.91|486.99|485.09|486.99|485.09|486.76|484.86|14
1732218330000|2024-11-21 19:45:30|487|485.1|487.02|485.12|487.02|485.12|486.99|485.09|12
1732218340000|2024-11-21 19:45:40|487.03|485.13|487.11|485.21|487.11|485.21|487.03|485.13|11
1732218350000|2024-11-21 19:45:50|487.12|485.22|487.57|485.67|487.58|485.68|487.12|485.22|14
1732218360000|2024-11-21 19:46:00|487.58|485.68|487.65|485.75|487.67|485.77|487.58|485.68|16
1732218370000|2024-11-21 19:46:10|487.66|485.76|487.58|485.68|487.67|485.77|487.57|485.67|8
1732218380000|2024-11-21 19:46:20|487.59|485.69|487.59|485.69|487.59|485.69|487.58|485.68|5
1732218390000|2024-11-21 19:46:30|487.58|485.68|487.95|486.05|487.95|486.05|487.5|485.6|26
1732218400000|2024-11-21 19:46:40|487.96|486.06|488.18|486.28|488.18|486.28|487.96|486.06|13
1732218410000|2024-11-21 19:46:50|488.17|486.27|487.81|485.91|488.17|486.27|487.81|485.91|15
1732218420000|2024-11-21 19:47:00|487.8|485.9|487.88|485.98|487.88|485.98|487.78|485.88|15
1732218430000|2024-11-21 19:47:10|487.83|485.93|487.87|485.97|487.98|486.08|487.65|485.75|23
1732218440000|2024-11-21 19:47:20|487.88|485.98|488.09|486.19|488.09|486.19|487.88|485.98|13
1732218450000|2024-11-21 19:47:30|488.1|486.2|488.11|486.21|488.14|486.24|488.1|486.2|8
1732218460000|2024-11-21 19:47:40|488.12|486.22|488.15|486.25|488.17|486.27|488.12|486.22|9
1732218470000|2024-11-21 19:47:50|488.16|486.26|488.24|486.34|488.24|486.34|488.16|486.26|5
1732218480000|2024-11-21 19:48:00|488.25|486.35|488.22|486.32|488.25|486.35|488.16|486.26|8
1732218490000|2024-11-21 19:48:10|488.23|486.33|488.21|486.31|488.24|486.34|488.16|486.26|11
1732218500000|2024-11-21 19:48:20|488.22|486.32|488.2|486.3|488.24|486.34|488.2|486.3|6
1732218510000|2024-11-21 19:48:30|488.13|486.23|488.13|486.23|488.14|486.24|488.13|486.23|3
1732218520000|2024-11-21 19:48:40|488.12|486.22|488.12|486.22|488.13|486.23|488.06|486.16|6
1732218530000|2024-11-21 19:48:50|488.13|486.23|487.52|485.62|488.14|486.24|487.51|485.61|19
1732218540000|2024-11-21 19:49:00|487.53|485.63|487.79|485.89|487.79|485.89|487.53|485.63|15
1732218550000|2024-11-21 19:49:10|487.8|485.9|487.71|485.81|487.8|485.9|487.71|485.81|20
1732218560000|2024-11-21 19:49:20|487.72|485.82|487.65|485.75|487.72|485.82|487.65|485.75|9
1732218570000|2024-11-21 19:49:30|487.66|485.76|487.74|485.84|487.89|485.99|487.66|485.76|14
1732218580000|2024-11-21 19:49:40|487.75|485.85|487.77|485.87|487.79|485.89|487.74|485.84|12
1732218590000|2024-11-21 19:49:50|487.63|485.73|487.94|486.04|487.94|486.04|487.63|485.73|16
1732218600000|2024-11-21 19:50:00|487.95|486.05|487.83|485.93|487.95|486.05|487.82|485.92|14
1732218610000|2024-11-21 19:50:10|487.67|485.77|487.75|485.85|487.75|485.85|487.67|485.77|15
1732218620000|2024-11-21 19:50:20|487.76|485.86|486.99|485.09|487.76|485.86|486.99|485.09|17
1732218630000|2024-11-21 19:50:30|486.96|485.06|486.89|484.99|486.96|485.06|486.82|484.92|18
1732218640000|2024-11-21 19:50:40|486.88|484.98|486.86|484.96|486.9|485|486.86|484.96|9
1732218650000|2024-11-21 19:50:50|486.87|484.97|486.71|484.81|486.87|484.97|486.7|484.8|9
1732218660000|2024-11-21 19:51:00|486.72|484.82|486.42|484.52|486.72|484.82|486.38|484.48|12
1732218670000|2024-11-21 19:51:10|486.43|484.53|486.11|484.21|486.45|484.55|486.11|484.21|24
1732218680000|2024-11-21 19:51:20|486.1|484.2|486.13|484.23|486.14|484.24|486.1|484.2|10
1732218690000|2024-11-21 19:51:30|486.06|484.16|485.66|483.76|486.1|484.2|485.6|483.7|19
1732218700000|2024-11-21 19:51:40|485.65|483.75|485.12|483.22|485.67|483.77|484.97|483.07|21
1732218710000|2024-11-21 19:51:50|485.13|483.23|485.37|483.47|485.38|483.48|485.13|483.23|12
1732218720000|2024-11-21 19:52:00|485.38|483.48|485.37|483.47|485.4|483.5|485.36|483.46|11
1732218730000|2024-11-21 19:52:10|485.38|483.48|485.79|483.89|485.8|483.9|485.38|483.48|14
1732218740000|2024-11-21 19:52:20|485.8|483.9|485.59|483.69|485.8|483.9|485.56|483.66|11
1732218750000|2024-11-21 19:52:30|485.6|483.7|485.74|483.84|485.74|483.84|485.6|483.7|15
1732218760000|2024-11-21 19:52:40|485.75|483.85|485.77|483.87|485.85|483.95|485.75|483.85|12
1732218770000|2024-11-21 19:52:50|485.78|483.88|485.73|483.83|485.9|484|485.73|483.83|15
1732218780000|2024-11-21 19:53:00|485.74|483.84|485.66|483.76|485.78|483.88|485.59|483.69|16
1732218790000|2024-11-21 19:53:10|485.67|483.77|485.68|483.78|485.71|483.81|485.61|483.71|19
1732218800000|2024-11-21 19:53:20|485.69|483.79|485.77|483.87|485.77|483.87|485.69|483.79|17
1732218810000|2024-11-21 19:53:30|485.78|483.88|485.78|483.88|485.8|483.9|485.74|483.84|10
1732218820000|2024-11-21 19:53:40|485.79|483.89|485.29|483.39|485.8|483.9|485.28|483.38|17
1732218830000|2024-11-21 19:53:50|485.3|483.4|485.32|483.42|485.32|483.42|485.29|483.39|7
1732218840000|2024-11-21 19:54:00|485.29|483.39|485.4|483.5|485.4|483.5|485.29|483.39|9
1732218850000|2024-11-21 19:54:10|485.41|483.51|485.62|483.72|485.62|483.72|485.41|483.51|11
1732218860000|2024-11-21 19:54:20|485.63|483.73|485.89|483.99|485.89|483.99|485.63|483.73|11
1732218870000|2024-11-21 19:54:30|485.9|484|486.04|484.14|486.05|484.15|485.84|483.94|14
1732218880000|2024-11-21 19:54:40|486.01|484.11|486.01|484.11|486.05|484.15|486.01|484.11|6
1732218890000|2024-11-21 19:54:50|485.97|484.07|485.89|483.99|485.97|484.07|485.83|483.93|4
1732218900000|2024-11-21 19:55:00|485.9|484|485.92|484.02|485.92|484.02|485.89|483.99|6
1732218910000|2024-11-21 19:55:10|485.93|484.03|485.95|484.05|485.95|484.05|485.9|484|5
1732218920000|2024-11-21 19:55:20|485.91|484.01|485.88|483.98|485.94|484.04|485.88|483.98|7
1732218930000|2024-11-21 19:55:30|485.89|483.99|485.79|483.89|485.89|483.99|485.79|483.89|5
1732218940000|2024-11-21 19:55:40|485.75|483.85|485.77|483.87|485.78|483.88|485.75|483.85|7
1732218950000|2024-11-21 19:55:50|485.78|483.88|485.91|484.01|485.91|484.01|485.77|483.87|7
1732218960000|2024-11-21 19:56:00|485.92|484.02|486.07|484.17|486.07|484.17|485.89|483.99|15
1732218970000|2024-11-21 19:56:10|486.08|484.18|486.08|484.18|486.08|484.18|486.07|484.17|3
1732218980000|2024-11-21 19:56:20|486.04|484.14|485.98|484.08|486.09|484.19|485.97|484.07|9
1732218990000|2024-11-21 19:56:30|485.99|484.09|485.94|484.04|485.99|484.09|485.93|484.03|6
1732219000000|2024-11-21 19:56:40|486.01|484.11|486.05|484.15|486.09|484.19|486.01|484.11|10
1732219010000|2024-11-21 19:56:50|485.91|484.01|485.88|483.98|486.01|484.11|485.86|483.96|6
1732219020000|2024-11-21 19:57:00|485.86|483.96|485.9|484|485.91|484.01|485.86|483.96|8
1732219030000|2024-11-21 19:57:10|485.91|484.01|485.96|484.06|485.96|484.06|485.89|483.99|8
1732219040000|2024-11-21 19:57:20|485.89|483.99|485.47|483.57|485.92|484.02|485.35|483.45|18
1732219050000|2024-11-21 19:57:30|485.46|483.56|485.36|483.46|485.47|483.57|485.36|483.46|15
1732219060000|2024-11-21 19:57:40|485.34|483.44|485.31|483.41|485.37|483.47|485.31|483.41|6
1732219070000|2024-11-21 19:57:50|485.32|483.42|485.34|483.44|485.34|483.44|485.32|483.42|3
1732219080000|2024-11-21 19:58:00|485.35|483.45|485.33|483.43|485.35|483.45|485.3|483.4|9
1732219090000|2024-11-21 19:58:10|485.32|483.42|485.27|483.37|485.32|483.42|485.27|483.37|4
1732219100000|2024-11-21 19:58:20|485.26|483.36|485.24|483.34|485.26|483.36|485.24|483.34|3
1732219110000|2024-11-21 19:58:30|485.23|483.33|485.24|483.34|485.24|483.34|485.23|483.33|4
1732219120000|2024-11-21 19:58:40|485.12|483.22|485.05|483.15|485.12|483.22|485.01|483.11|11
1732219130000|2024-11-21 19:58:50|485.04|483.14|484.98|483.08|485.04|483.14|484.79|482.89|8
1732219140000|2024-11-21 19:59:00|484.97|483.07|485.01|483.11|485.04|483.14|484.97|483.07|5
1732219150000|2024-11-21 19:59:10|484.98|483.08|484.95|483.05|485|483.1|484.93|483.03|11
1732219160000|2024-11-21 19:59:20|484.94|483.04|484.83|482.93|484.94|483.04|484.83|482.93|7
1732219170000|2024-11-21 19:59:30|484.84|482.94|484.82|482.92|484.85|482.95|484.81|482.91|4
1732219180000|2024-11-21 19:59:40|484.83|482.93|484.83|482.93|484.84|482.94|484.82|482.92|6
1732219190000|2024-11-21 19:59:50|484.84|482.94|484.86|482.96|484.86|482.96|484.83|482.93|9
1732219200000|2024-11-21 20:00:00|484.77|482.87|484.54|482.64|484.82|482.92|484.52|482.62|11
1732219210000|2024-11-21 20:00:10|484.53|482.63|484.4|482.5|484.53|482.63|484|482.1|27
1732219220000|2024-11-21 20:00:20|484.47|482.57|484.71|482.81|484.73|482.83|484.47|482.57|12
1732219230000|2024-11-21 20:00:30|484.72|482.82|484.73|482.83|484.73|482.83|484.71|482.81|4
1732219240000|2024-11-21 20:00:40|484.72|482.82|484.8|482.9|484.8|482.9|484.72|482.82|11
1732219250000|2024-11-21 20:00:50|484.85|482.95|484.88|482.98|484.88|482.98|484.84|482.94|6
1732219260000|2024-11-21 20:01:00|484.89|482.99|484.86|482.96|484.89|482.99|484.84|482.94|6
1732219270000|2024-11-21 20:01:10|484.87|482.97|484.84|482.94|484.89|482.99|484.84|482.94|5
1732219290000|2024-11-21 20:01:30|484.92|483.02|484.72|482.82|484.92|483.02|484.72|482.82|6
1732219300000|2024-11-21 20:01:40|484.71|482.81|484.59|482.69|484.74|482.84|484.59|482.69|10
1732219310000|2024-11-21 20:01:50|484.6|482.7|484.85|482.95|484.85|482.95|484.6|482.7|10
1732219320000|2024-11-21 20:02:00|484.86|482.96|484.87|482.97|484.87|482.97|484.83|482.93|4
1732219330000|2024-11-21 20:02:10|484.88|482.98|484.96|483.06|484.96|483.06|484.88|482.98|12
1732219340000|2024-11-21 20:02:20|484.97|483.07|485.28|483.38|485.29|483.39|484.95|483.05|10
1732219350000|2024-11-21 20:02:30|485.38|483.48|485.71|483.81|485.71|483.81|485.38|483.48|6
1732219360000|2024-11-21 20:02:40|485.7|483.8|486.07|484.17|486.08|484.18|485.69|483.79|21
1732219370000|2024-11-21 20:02:50|486.06|484.16|486.05|484.15|486.08|484.18|486.05|484.15|7
1732219380000|2024-11-21 20:03:00|486.04|484.14|486.29|484.39|486.29|484.39|486.02|484.12|11
1732219390000|2024-11-21 20:03:10|486.3|484.4|486.26|484.36|486.31|484.41|486.25|484.35|8
1732219400000|2024-11-21 20:03:20|486.25|484.35|486.23|484.33|486.25|484.35|486.23|484.33|3
1732219410000|2024-11-21 20:03:30|486.33|484.43|486.38|484.48|486.46|484.56|486.33|484.43|7
1732219420000|2024-11-21 20:03:40|486.37|484.47|486.37|484.47|486.38|484.48|486.37|484.47|3
1732219430000|2024-11-21 20:03:50|486.36|484.46|486.19|484.29|486.38|484.48|486.19|484.29|11
1732219440000|2024-11-21 20:04:00|486.2|484.3|486.22|484.32|486.22|484.32|486.19|484.29|3
1732219450000|2024-11-21 20:04:10|486.2|484.3|486.16|484.26|486.22|484.32|486.16|484.26|8
1732219460000|2024-11-21 20:04:20|486.15|484.25|486.39|484.49|486.4|484.5|486.14|484.24|6
1732219470000|2024-11-21 20:04:30|486.4|484.5|486.84|484.94|486.84|484.94|486.4|484.5|12
1732219480000|2024-11-21 20:04:40|486.83|484.93|486.88|484.98|486.9|485|486.81|484.91|10
1732219490000|2024-11-21 20:04:50|486.87|484.97|486.65|484.75|486.87|484.97|486.6|484.7|9
1732219500000|2024-11-21 20:05:00|486.64|484.74|486.89|484.99|486.89|484.99|486.64|484.74|8
1732219510000|2024-11-21 20:05:10|486.9|485|486.91|485.01|486.91|485.01|486.9|485|2
1732219520000|2024-11-21 20:05:20|486.97|485.07|487.01|485.11|487.07|485.17|486.96|485.06|10
1732219530000|2024-11-21 20:05:30|487|485.1|487.06|485.16|487.06|485.16|487|485.1|11
1732219540000|2024-11-21 20:05:40|487.07|485.17|487.12|485.22|487.12|485.22|487.07|485.17|6
1732219550000|2024-11-21 20:05:50|487.1|485.2|486.95|485.05|487.1|485.2|486.75|484.85|21
1732219560000|2024-11-21 20:06:00|486.97|485.07|486.9|485|486.98|485.08|486.89|484.99|14
1732219570000|2024-11-21 20:06:10|486.91|485.01|486.97|485.07|486.97|485.07|486.86|484.96|17
1732219580000|2024-11-21 20:06:20|486.96|485.06|487.1|485.2|487.1|485.2|486.96|485.06|13
1732219590000|2024-11-21 20:06:30|487.09|485.19|487.14|485.24|487.2|485.3|487.08|485.18|16
1732219600000|2024-11-21 20:06:40|487.15|485.25|487.17|485.27|487.17|485.27|487.15|485.25|6
1732219610000|2024-11-21 20:06:50|487.18|485.28|487.42|485.52|487.42|485.52|487.18|485.28|10
1732219620000|2024-11-21 20:07:00|487.41|485.51|487.67|485.77|487.68|485.78|487.41|485.51|19
1732219630000|2024-11-21 20:07:10|487.68|485.78|487.77|485.87|487.77|485.87|487.68|485.78|9
1732219640000|2024-11-21 20:07:20|487.99|486.09|487.9|486|487.99|486.09|487.9|486|14
1732219650000|2024-11-21 20:07:30|487.88|485.98|487.82|485.92|487.88|485.98|487.81|485.91|8
1732219660000|2024-11-21 20:07:40|487.83|485.93|488.03|486.13|488.03|486.13|487.83|485.93|5
1732219670000|2024-11-21 20:07:50|488.01|486.11|488.13|486.23|488.13|486.23|488.01|486.11|6
1732219680000|2024-11-21 20:08:00|488.29|486.39|488.4|486.5|488.42|486.52|488.13|486.23|14
1732219690000|2024-11-21 20:08:10|488.41|486.51|488.28|486.38|488.47|486.57|488.28|486.38|11
1732219700000|2024-11-21 20:08:20|488.22|486.32|488.29|486.39|488.36|486.46|488.13|486.23|14
1732219710000|2024-11-21 20:08:30|488.28|486.38|488.03|486.13|488.28|486.38|488.02|486.12|14
1732219720000|2024-11-21 20:08:40|488.14|486.24|488.21|486.31|488.23|486.33|488.14|486.24|10
1732219730000|2024-11-21 20:08:50|488.14|486.24|488.07|486.17|488.14|486.24|487.96|486.06|9
1732219740000|2024-11-21 20:09:00|488.06|486.16|488.22|486.32|488.22|486.32|487.98|486.08|12
1732219750000|2024-11-21 20:09:10|488.2|486.3|488.28|486.38|488.38|486.48|488.2|486.3|9
1732219760000|2024-11-21 20:09:20|488.27|486.37|488.42|486.52|488.42|486.52|488.26|486.36|6
1732219770000|2024-11-21 20:09:30|488.43|486.53|488.49|486.59|488.5|486.6|488.43|486.53|6
1732219780000|2024-11-21 20:09:40|488.59|486.69|488.7|486.8|488.74|486.84|488.59|486.69|8
1732219790000|2024-11-21 20:09:50|488.69|486.79|488.71|486.81|488.71|486.81|488.54|486.64|10
1732219800000|2024-11-21 20:10:00|488.72|486.82|488.56|486.66|488.73|486.83|488.56|486.66|7
1732219810000|2024-11-21 20:10:10|488.57|486.67|488.53|486.63|488.65|486.75|488.45|486.55|16
1732219820000|2024-11-21 20:10:20|488.52|486.62|488.71|486.81|488.71|486.81|488.52|486.62|4
1732219830000|2024-11-21 20:10:30|488.77|486.87|488.73|486.83|488.77|486.87|488.73|486.83|5
1732219840000|2024-11-21 20:10:40|488.82|486.92|488.72|486.82|488.82|486.92|488.72|486.82|2
1732219850000|2024-11-21 20:10:50|488.71|486.81|488.5|486.6|488.71|486.81|488.5|486.6|4
1732219860000|2024-11-21 20:11:00|488.71|486.81|488.71|486.81|488.73|486.83|488.68|486.78|10
1732219870000|2024-11-21 20:11:10|488.72|486.82|489.01|487.11|489.02|487.12|488.72|486.82|15
1732219880000|2024-11-21 20:11:20|489.3|487.4|489.48|487.58|489.48|487.58|489.1|487.2|7
1732219890000|2024-11-21 20:11:30|489.47|487.57|489.42|487.52|489.47|487.57|489.42|487.52|8
1732219900000|2024-11-21 20:11:40|489.41|487.51|489.36|487.46|489.42|487.52|489.35|487.45|9
1732219910000|2024-11-21 20:11:50|489.35|487.45|489.5|487.6|489.5|487.6|489.35|487.45|6
1732219920000|2024-11-21 20:12:00|489.51|487.61|489.51|487.61|489.51|487.61|489.49|487.59|7
1732219930000|2024-11-21 20:12:10|489.5|487.6|489.37|487.47|489.5|487.6|489.37|487.47|9
1732219940000|2024-11-21 20:12:20|489.36|487.46|489.43|487.53|489.44|487.54|489.34|487.44|5
1732219950000|2024-11-21 20:12:30|489.42|487.52|489.32|487.42|489.42|487.52|489.31|487.41|9
1732219960000|2024-11-21 20:12:40|489.39|487.49|489.5|487.6|489.5|487.6|489.37|487.47|11
1732219970000|2024-11-21 20:12:50|489.51|487.61|489.85|487.95|489.85|487.95|489.51|487.61|9
1732219980000|2024-11-21 20:13:00|489.86|487.96|490.15|488.25|490.15|488.25|489.86|487.96|15
1732219990000|2024-11-21 20:13:10|490.16|488.26|490.93|489.03|490.94|489.04|490.16|488.26|20
1732220000000|2024-11-21 20:13:20|490.92|489.02|491.08|489.18|491.08|489.18|490.92|489.02|4
1732220010000|2024-11-21 20:13:30|491.07|489.17|491.02|489.12|491.07|489.17|491|489.1|6
1732220020000|2024-11-21 20:13:40|491.13|489.23|491.23|489.33|491.23|489.33|491.07|489.17|5
1732220030000|2024-11-21 20:13:50|491.33|489.43|491.01|489.11|492.39|490.49|491.01|489.11|26
1732220040000|2024-11-21 20:14:00|491|489.1|490.92|489.02|491|489.1|490.87|488.97|19
1732220050000|2024-11-21 20:14:10|490.9|489|490.84|488.94|490.93|489.03|490.84|488.94|13
1732220060000|2024-11-21 20:14:20|490.79|488.89|490.77|488.87|490.81|488.91|490.77|488.87|9
1732220070000|2024-11-21 20:14:30|490.72|488.82|491.27|489.37|491.27|489.37|490.72|488.82|16
1732220080000|2024-11-21 20:14:40|491.28|489.38|491.6|489.7|491.6|489.7|491.24|489.34|19
1732220090000|2024-11-21 20:14:50|491.58|489.68|491.58|489.68|491.6|489.7|491.57|489.67|8
1732220100000|2024-11-21 20:15:00|491.57|489.67|491.17|489.27|491.57|489.67|491.17|489.27|12
1732220110000|2024-11-21 20:15:10|491.18|489.28|491.77|489.87|491.77|489.87|491.18|489.28|27
1732220120000|2024-11-21 20:15:20|491.78|489.88|492.39|490.49|492.39|490.49|491.78|489.88|21
1732220130000|2024-11-21 20:15:30|492.4|490.5|492.22|490.32|492.41|490.51|492.22|490.32|20
1732220140000|2024-11-21 20:15:40|492.21|490.31|491.78|489.88|492.21|490.31|491.57|489.67|20
1732220150000|2024-11-21 20:15:50|491.77|489.87|491.91|490.01|491.95|490.05|491.77|489.87|12
1732220160000|2024-11-21 20:16:00|491.9|490|492.09|490.19|492.15|490.25|491.74|489.84|19
1732220170000|2024-11-21 20:16:10|492.08|490.18|491.85|489.95|492.08|490.18|491.85|489.95|12
1732220180000|2024-11-21 20:16:20|491.84|489.94|491.53|489.63|491.84|489.94|491.53|489.63|23
1732220190000|2024-11-21 20:16:30|491.52|489.62|491.76|489.86|491.83|489.93|491.52|489.62|14
1732220200000|2024-11-21 20:16:40|491.75|489.85|491.74|489.84|491.75|489.85|491.74|489.84|2
1732220210000|2024-11-21 20:16:50|491.79|489.89|491.81|489.91|491.96|490.06|491.79|489.89|11
1732220220000|2024-11-21 20:17:00|491.8|489.9|491.59|489.69|491.8|489.9|491.57|489.67|20
1732220230000|2024-11-21 20:17:10|491.55|489.65|491.56|489.66|491.62|489.72|491.53|489.63|9
1732220240000|2024-11-21 20:17:20|491.53|489.63|491.54|489.64|491.55|489.65|491.53|489.63|6
1732220250000|2024-11-21 20:17:30|491.49|489.59|490.78|488.88|491.49|489.59|490.78|488.88|19
1732220260000|2024-11-21 20:17:40|490.7|488.8|490.62|488.72|490.7|488.8|490.58|488.68|19
1732220270000|2024-11-21 20:17:50|490.61|488.71|490.65|488.75|490.66|488.76|490.61|488.71|12
1732220280000|2024-11-21 20:18:00|490.54|488.64|490.78|488.88|490.78|488.88|490.54|488.64|12
1732220290000|2024-11-21 20:18:10|490.79|488.89|490.67|488.77|490.8|488.9|490.65|488.75|7
1732220300000|2024-11-21 20:18:20|490.68|488.78|490.91|489.01|490.91|489.01|490.68|488.78|9
1732220310000|2024-11-21 20:18:30|490.92|489.02|490.82|488.92|490.92|489.02|490.77|488.87|15
1732220320000|2024-11-21 20:18:40|490.83|488.93|490.62|488.72|490.83|488.93|490.61|488.71|14
1732220330000|2024-11-21 20:18:50|490.6|488.7|490.61|488.71|490.62|488.72|490.59|488.69|10
1732220340000|2024-11-21 20:19:00|490.55|488.65|490.58|488.68|490.62|488.72|490.55|488.65|14
1732220350000|2024-11-21 20:19:10|490.59|488.69|490.63|488.73|490.68|488.78|490.59|488.69|12
1732220360000|2024-11-21 20:19:20|490.62|488.72|490.75|488.85|490.75|488.85|490.61|488.71|12
1732220370000|2024-11-21 20:19:30|490.76|488.86|490.77|488.87|490.77|488.87|490.76|488.86|2
1732220380000|2024-11-21 20:19:40|490.76|488.86|490.73|488.83|490.8|488.9|490.71|488.81|12
1732220390000|2024-11-21 20:19:50|490.72|488.82|490.91|489.01|490.91|489.01|490.72|488.82|6
1732220400000|2024-11-21 20:20:00|490.92|489.02|491.07|489.17|491.07|489.17|490.92|489.02|8
1732220410000|2024-11-21 20:20:10|491.08|489.18|491.16|489.26|491.18|489.28|491.08|489.18|14
1732220420000|2024-11-21 20:20:20|491.15|489.25|490.59|488.69|491.15|489.25|490.59|488.69|22
1732220430000|2024-11-21 20:20:30|490.55|488.65|490.26|488.36|490.55|488.65|490.13|488.23|18
1732220440000|2024-11-21 20:20:40|490.19|488.29|490.22|488.32|490.26|488.36|490.12|488.22|9
1732220450000|2024-11-21 20:20:50|490.21|488.31|490.19|488.29|490.21|488.31|490.18|488.28|5
1732220460000|2024-11-21 20:21:00|490.16|488.26|490.16|488.26|490.22|488.32|490.16|488.26|9
1732220470000|2024-11-21 20:21:10|490.13|488.23|489.8|487.9|490.13|488.23|489.79|487.89|17
1732220480000|2024-11-21 20:21:20|489.81|487.91|489.86|487.96|489.87|487.97|489.81|487.91|3
1732220490000|2024-11-21 20:21:30|490.08|488.18|490.23|488.33|490.23|488.33|490.08|488.18|6
1732220500000|2024-11-21 20:21:40|490.24|488.34|490.18|488.28|490.24|488.34|490.18|488.28|7
1732220510000|2024-11-21 20:21:50|490.16|488.26|489.99|488.09|490.18|488.28|489.93|488.03|13
1732220520000|2024-11-21 20:22:00|490.04|488.14|490.35|488.45|490.5|488.6|490.04|488.14|12
1732220530000|2024-11-21 20:22:10|490.26|488.36|490.27|488.37|490.27|488.37|490.25|488.35|6
1732220540000|2024-11-21 20:22:20|490.26|488.36|490.17|488.27|490.27|488.37|490.16|488.26|10
1732220550000|2024-11-21 20:22:30|490.14|488.24|490.12|488.22|490.19|488.29|490.12|488.22|10
1732220560000|2024-11-21 20:22:40|489.88|487.98|489.83|487.93|489.88|487.98|489.83|487.93|6
1732220570000|2024-11-21 20:22:50|489.82|487.92|489.83|487.93|489.83|487.93|489.82|487.92|4
1732220580000|2024-11-21 20:23:00|489.82|487.92|489.44|487.54|489.82|487.92|489.38|487.48|23
1732220590000|2024-11-21 20:23:10|489.61|487.71|489.63|487.73|489.68|487.78|489.61|487.71|16
1732220600000|2024-11-21 20:23:20|489.62|487.72|489.51|487.61|489.62|487.72|489.51|487.61|12
1732220610000|2024-11-21 20:23:30|489.5|487.6|489.53|487.63|489.57|487.67|489.45|487.55|15
1732220620000|2024-11-21 20:23:40|489.56|487.66|489.16|487.26|489.56|487.66|489|487.1|25
1732220630000|2024-11-21 20:23:50|489.17|487.27|489.41|487.51|489.41|487.51|489.17|487.27|13
1732220640000|2024-11-21 20:24:00|489.42|487.52|489.41|487.51|489.42|487.52|489.4|487.5|3
1732220650000|2024-11-21 20:24:10|489.4|487.5|489.02|487.12|489.4|487.5|489.02|487.12|10
1732220660000|2024-11-21 20:24:20|489.01|487.11|488.89|486.99|489.01|487.11|488.81|486.91|13
1732220670000|2024-11-21 20:24:30|488.9|487|488.7|486.8|488.9|487|488.7|486.8|9
1732220680000|2024-11-21 20:24:40|488.69|486.79|488.61|486.71|488.7|486.8|488.61|486.71|12
1732220690000|2024-11-21 20:24:50|488.56|486.66|488.59|486.69|488.59|486.69|488.56|486.66|8
1732220700000|2024-11-21 20:25:00|488.6|486.7|488.71|486.81|488.71|486.81|488.6|486.7|6
1732220710000|2024-11-21 20:25:10|488.72|486.82|488.67|486.77|488.74|486.84|488.67|486.77|5
1732220730000|2024-11-21 20:25:30|488.66|486.76|488.65|486.75|488.66|486.76|488.65|486.75|2
1732220740000|2024-11-21 20:25:40|488.55|486.65|488.36|486.46|488.57|486.67|488.36|486.46|11
1732220750000|2024-11-21 20:25:50|488.3|486.4|488.39|486.49|488.39|486.49|488.09|486.19|17
1732220760000|2024-11-21 20:26:00|488.4|486.5|488.34|486.44|488.41|486.51|488.31|486.41|9
1732220770000|2024-11-21 20:26:10|488.35|486.45|488.39|486.49|488.4|486.5|488.35|486.45|7
1732220780000|2024-11-21 20:26:20|488.4|486.5|488.6|486.7|488.6|486.7|488.4|486.5|8
1732220790000|2024-11-21 20:26:30|488.61|486.71|488.63|486.73|488.63|486.73|488.61|486.71|3
1732220800000|2024-11-21 20:26:40|488.64|486.74|488.68|486.78|488.68|486.78|488.64|486.74|4
1732220810000|2024-11-21 20:26:50|488.67|486.77|488.79|486.89|488.83|486.93|488.67|486.77|7
1732220820000|2024-11-21 20:27:00|488.84|486.94|488.62|486.72|488.85|486.95|488.62|486.72|13
1732220830000|2024-11-21 20:27:10|488.63|486.73|488.67|486.77|488.67|486.77|488.63|486.73|5
1732220840000|2024-11-21 20:27:20|488.68|486.78|488.98|487.08|489.01|487.11|488.68|486.78|14
1732220850000|2024-11-21 20:27:30|489.13|487.23|489.14|487.24|489.18|487.28|489.13|487.23|13
1732220860000|2024-11-21 20:27:40|489.15|487.25|489.1|487.2|489.16|487.26|489.09|487.19|7
1732220870000|2024-11-21 20:27:50|489.09|487.19|488.58|486.68|489.09|487.19|488.58|486.68|15
1732220880000|2024-11-21 20:28:00|488.57|486.67|488.49|486.59|488.57|486.67|488.49|486.59|9
1732220890000|2024-11-21 20:28:10|488.5|486.6|488.43|486.53|488.51|486.61|488.42|486.52|5
1732220900000|2024-11-21 20:28:20|488.44|486.54|488.41|486.51|488.45|486.55|488.41|486.51|10
1732220910000|2024-11-21 20:28:30|488.4|486.5|488.26|486.36|488.4|486.5|488.26|486.36|10
1732220920000|2024-11-21 20:28:40|488.25|486.35|488.28|486.38|488.28|486.38|488.19|486.29|4
1732220930000|2024-11-21 20:28:50|488.25|486.35|488.34|486.44|488.34|486.44|488.25|486.35|2
1732220940000|2024-11-21 20:29:00|488.33|486.43|488.32|486.42|488.33|486.43|488.32|486.42|2
1732220950000|2024-11-21 20:29:10|488.33|486.43|488.32|486.42|488.33|486.43|488.32|486.42|2
1732220960000|2024-11-21 20:29:20|488.31|486.41|488.21|486.31|488.31|486.41|488.1|486.2|7
1732220980000|2024-11-21 20:29:40|488.22|486.32|488.21|486.31|488.23|486.33|488.21|486.31|3
1732220990000|2024-11-21 20:29:50|488.22|486.32|488.19|486.29|488.22|486.32|488.13|486.23|5
1732221000000|2024-11-21 20:30:00|488.11|486.21|487.83|485.93|488.13|486.23|487.82|485.92|8
1732221010000|2024-11-21 20:30:10|487.84|485.94|487.72|485.82|487.88|485.98|487.71|485.81|9
1732221020000|2024-11-21 20:30:20|487.85|485.95|487.65|485.75|487.85|485.95|487.55|485.65|15
1732221030000|2024-11-21 20:30:30|487.66|485.76|487.92|486.02|487.92|486.02|487.66|485.76|2
1732221040000|2024-11-21 20:30:40|487.98|486.08|488.03|486.13|488.13|486.23|487.98|486.08|6
1732221050000|2024-11-21 20:30:50|487.97|486.07|488.02|486.12|488.02|486.12|487.97|486.07|6
1732221060000|2024-11-21 20:31:00|488.06|486.16|487.97|486.07|488.06|486.16|487.86|485.96|8
1732221070000|2024-11-21 20:31:10|488.09|486.19|487.97|486.07|488.1|486.2|487.95|486.05|13
1732221080000|2024-11-21 20:31:20|487.98|486.08|487.63|485.73|488.02|486.12|487.63|485.73|11
1732221090000|2024-11-21 20:31:30|487.62|485.72|487.69|485.79|487.69|485.79|487.61|485.71|7
1732221100000|2024-11-21 20:31:40|487.7|485.8|487.84|485.94|487.84|485.94|487.7|485.8|4
1732221110000|2024-11-21 20:31:50|487.81|485.91|487.45|485.55|487.81|485.91|487.45|485.55|9
1732221120000|2024-11-21 20:32:00|487.47|485.57|487.17|485.27|487.47|485.57|487.15|485.25|12
1732221130000|2024-11-21 20:32:10|487.03|485.13|487.18|485.28|487.18|485.28|487.03|485.13|5
1732221140000|2024-11-21 20:32:20|487.19|485.29|487.51|485.61|487.51|485.61|487.19|485.29|8
1732221150000|2024-11-21 20:32:30|487.46|485.56|487.72|485.82|487.72|485.82|487.46|485.56|6
1732221160000|2024-11-21 20:32:40|487.73|485.83|487.96|486.06|488|486.1|487.73|485.83|19
1732221170000|2024-11-21 20:32:50|487.97|486.07|488|486.1|488|486.1|487.97|486.07|4
1732221180000|2024-11-21 20:33:00|488.01|486.11|488.06|486.16|488.07|486.17|488.01|486.11|11
1732221190000|2024-11-21 20:33:10|488.07|486.17|487.53|485.63|488.07|486.17|487.47|485.57|13
1732221200000|2024-11-21 20:33:20|487.48|485.58|487.42|485.52|487.48|485.58|487.37|485.47|9
1732221210000|2024-11-21 20:33:30|487.43|485.53|487.82|485.92|487.82|485.92|487.43|485.53|20
1732221220000|2024-11-21 20:33:40|487.83|485.93|487.85|485.95|487.86|485.96|487.81|485.91|10
1732221230000|2024-11-21 20:33:50|487.86|485.96|487.82|485.92|487.86|485.96|487.81|485.91|4
1732221240000|2024-11-21 20:34:00|487.9|486|487.29|485.39|487.9|486|487.29|485.39|17
1732221250000|2024-11-21 20:34:10|487.35|485.45|487.19|485.29|487.35|485.45|487.08|485.18|10
1732221260000|2024-11-21 20:34:20|487.2|485.3|487.19|485.29|487.2|485.3|487.19|485.29|2
1732221270000|2024-11-21 20:34:30|487.12|485.22|487.13|485.23|487.13|485.23|487.12|485.22|2
1732221280000|2024-11-21 20:34:40|487.12|485.22|487.3|485.4|487.38|485.48|487.12|485.22|9
1732221290000|2024-11-21 20:34:50|487.31|485.41|487.34|485.44|487.58|485.68|487.31|485.41|6
1732221300000|2024-11-21 20:35:00|487.3|485.4|487.13|485.23|487.3|485.4|487.02|485.12|10
1732221310000|2024-11-21 20:35:10|487|485.1|486.8|484.9|487.06|485.16|486.78|484.88|15
1732221320000|2024-11-21 20:35:20|486.79|484.89|486.12|484.22|486.79|484.89|486.11|484.21|8
1732221330000|2024-11-21 20:35:30|486.13|484.23|486.06|484.16|486.19|484.29|486.05|484.15|12
1732221340000|2024-11-21 20:35:40|486.07|484.17|486.17|484.27|486.17|484.27|486.07|484.17|4
1732221350000|2024-11-21 20:35:50|486.18|484.28|486.21|484.31|486.21|484.31|486.18|484.28|4
1732221360000|2024-11-21 20:36:00|486.18|484.28|486.19|484.29|486.22|484.32|486.14|484.24|6
1732221370000|2024-11-21 20:36:10|486.2|484.3|485.97|484.07|486.21|484.31|485.96|484.06|10
1732221380000|2024-11-21 20:36:20|485.92|484.02|485.37|483.47|485.94|484.04|485.37|483.47|17
1732221390000|2024-11-21 20:36:30|485.38|483.48|485.42|483.52|485.43|483.53|485.38|483.48|7
1732221400000|2024-11-21 20:36:40|485.43|483.53|485.45|483.55|485.45|483.55|485.43|483.53|5
1732221410000|2024-11-21 20:36:50|485.44|483.54|485.36|483.46|485.46|483.56|485.34|483.44|6
1732221420000|2024-11-21 20:37:00|485.31|483.41|485.21|483.31|485.36|483.46|485.16|483.26|9
1732221430000|2024-11-21 20:37:10|485.19|483.29|485.02|483.12|485.2|483.3|485.02|483.12|8
1732221440000|2024-11-21 20:37:20|485.03|483.13|485.3|483.4|485.3|483.4|485.03|483.13|12
1732221450000|2024-11-21 20:37:30|485.31|483.41|485.36|483.46|485.36|483.46|485.22|483.32|19
1732221460000|2024-11-21 20:37:40|485.37|483.47|485.5|483.6|485.54|483.64|485.37|483.47|15
1732221470000|2024-11-21 20:37:50|485.49|483.59|485.33|483.43|485.49|483.59|485.26|483.36|10
1732221480000|2024-11-21 20:38:00|485.34|483.44|485.38|483.48|485.4|483.5|485.31|483.41|17
1732221490000|2024-11-21 20:38:10|485.39|483.49|485.07|483.17|485.52|483.62|485.07|483.17|13
1732221500000|2024-11-21 20:38:20|485.06|483.16|485.06|483.16|485.06|483.16|484.97|483.07|11
1732221510000|2024-11-21 20:38:30|485.05|483.15|484.99|483.09|485.05|483.15|484.99|483.09|7
1732221520000|2024-11-21 20:38:40|484.98|483.08|484.93|483.03|484.98|483.08|484.93|483.03|8
1732221530000|2024-11-21 20:38:50|484.92|483.02|484.68|482.78|484.92|483.02|484.68|482.78|13
1732221540000|2024-11-21 20:39:00|484.69|482.79|484.82|482.92|484.84|482.94|484.61|482.71|15
1732221550000|2024-11-21 20:39:10|484.81|482.91|484.75|482.85|484.82|482.92|484.74|482.84|11
1732221560000|2024-11-21 20:39:20|484.74|482.84|484.84|482.94|484.84|482.94|484.7|482.8|14
1732221570000|2024-11-21 20:39:30|484.88|482.98|484.91|483.01|484.95|483.05|484.87|482.97|20
1732221580000|2024-11-21 20:39:40|484.9|483|484.73|482.83|484.91|483.01|484.73|482.83|11
1732221590000|2024-11-21 20:39:50|484.72|482.82|484.63|482.73|484.72|482.82|484.63|482.73|10
1732221600000|2024-11-21 20:40:00|484.81|482.91|484.72|482.82|484.81|482.91|484.67|482.77|12
1732221610000|2024-11-21 20:40:10|484.71|482.81|484.39|482.49|484.71|482.81|484.39|482.49|13
1732221620000|2024-11-21 20:40:20|484.38|482.48|484.09|482.19|484.39|482.49|484.09|482.19|17
1732221630000|2024-11-21 20:40:30|484.08|482.18|483.88|481.98|484.08|482.18|483.88|481.98|12
1732221640000|2024-11-21 20:40:40|483.87|481.97|483.95|482.05|483.96|482.06|483.86|481.96|15
1732221650000|2024-11-21 20:40:50|483.94|482.04|484.05|482.15|484.05|482.15|483.91|482.01|12
1732221660000|2024-11-21 20:41:00|484.04|482.14|484.04|482.14|484.05|482.15|483.83|481.93|22
1732221670000|2024-11-21 20:41:10|484.05|482.15|484.4|482.5|484.46|482.56|484.05|482.15|16
1732221680000|2024-11-21 20:41:20|484.39|482.49|484.41|482.51|484.43|482.53|484.38|482.48|15
1732221690000|2024-11-21 20:41:30|484.45|482.55|484.21|482.31|484.53|482.63|484.21|482.31|17
1732221700000|2024-11-21 20:41:40|484.18|482.28|483.89|481.99|484.18|482.28|483.87|481.97|16
1732221710000|2024-11-21 20:41:50|483.88|481.98|483.85|481.95|483.89|481.99|483.85|481.95|12
1732221720000|2024-11-21 20:42:00|483.86|481.96|483.95|482.05|484.04|482.14|483.85|481.95|17
1732221730000|2024-11-21 20:42:10|483.94|482.04|484.08|482.18|484.17|482.27|483.94|482.04|17
1732221740000|2024-11-21 20:42:20|484.07|482.17|484.22|482.32|484.22|482.32|484.07|482.17|16
1732221750000|2024-11-21 20:42:30|484.21|482.31|484.52|482.62|484.54|482.64|484.2|482.3|20
1732221760000|2024-11-21 20:42:40|484.53|482.63|484.43|482.53|484.53|482.63|484.43|482.53|9
1732221770000|2024-11-21 20:42:50|484.42|482.52|484.54|482.64|484.54|482.64|484.41|482.51|9
1732221780000|2024-11-21 20:43:00|484.55|482.65|484.41|482.51|484.56|482.66|484.37|482.47|17
1732221790000|2024-11-21 20:43:10|484.42|482.52|484.41|482.51|484.42|482.52|484.41|482.51|2
1732221810000|2024-11-21 20:43:30|484.42|482.52|484.31|482.41|484.44|482.54|484.3|482.4|5
1732221820000|2024-11-21 20:43:40|484.32|482.42|484.34|482.44|484.34|482.44|484.32|482.42|3
1732221830000|2024-11-21 20:43:50|484.35|482.45|484.38|482.48|484.38|482.48|484.35|482.45|4
1732221840000|2024-11-21 20:44:00|484.39|482.49|484.27|482.37|484.39|482.49|484.2|482.3|12
1732221850000|2024-11-21 20:44:10|484.28|482.38|484.31|482.41|484.31|482.41|484.27|482.37|8
1732221860000|2024-11-21 20:44:20|484.32|482.42|484.07|482.17|484.33|482.43|484.06|482.16|7
1732221870000|2024-11-21 20:44:30|484.06|482.16|484.08|482.18|484.08|482.18|484.06|482.16|5
1732221880000|2024-11-21 20:44:40|484.09|482.19|484.19|482.29|484.26|482.36|484.09|482.19|8
1732221890000|2024-11-21 20:44:50|484.22|482.32|484.26|482.36|484.26|482.36|484.22|482.32|5
1732221900000|2024-11-21 20:45:00|484.09|482.19|484.15|482.25|484.21|482.31|484.08|482.18|15
1732221910000|2024-11-21 20:45:10|484.16|482.26|484.22|482.32|484.22|482.32|484.14|482.24|10
1732221920000|2024-11-21 20:45:20|484.29|482.39|484.71|482.81|484.71|482.81|484.29|482.39|16
1732221930000|2024-11-21 20:45:30|484.72|482.82|484.8|482.9|484.8|482.9|484.72|482.82|9
1732221940000|2024-11-21 20:45:40|484.81|482.91|484.85|482.95|484.85|482.95|484.81|482.91|5
1732221950000|2024-11-21 20:45:50|484.86|482.96|484.91|483.01|484.91|483.01|484.86|482.96|6
1732221960000|2024-11-21 20:46:00|484.82|482.92|484.84|482.94|484.92|483.02|484.82|482.92|13
1732221970000|2024-11-21 20:46:10|484.85|482.95|485.15|483.25|485.15|483.25|484.85|482.95|15
1732221980000|2024-11-21 20:46:20|485.16|483.26|485.23|483.33|485.53|483.63|485.16|483.26|12
1732221990000|2024-11-21 20:46:30|485.26|483.36|485.2|483.3|485.26|483.36|485.2|483.3|7
1732222000000|2024-11-21 20:46:40|485.14|483.24|484.94|483.04|485.14|483.24|484.92|483.02|10
1732222010000|2024-11-21 20:46:50|484.95|483.05|484.99|483.09|484.99|483.09|484.95|483.05|5
1732222020000|2024-11-21 20:47:00|485.16|483.26|485.15|483.25|485.16|483.26|485.11|483.21|7
1732222030000|2024-11-21 20:47:10|485.1|483.2|485.09|483.19|485.17|483.27|485.08|483.18|8
1732222040000|2024-11-21 20:47:20|485.08|483.18|484.97|483.07|485.08|483.18|484.92|483.02|8
1732222050000|2024-11-21 20:47:30|484.98|483.08|485.03|483.13|485.03|483.13|484.98|483.08|6
1732222060000|2024-11-21 20:47:40|485.01|483.11|485.04|483.14|485.04|483.14|485.01|483.11|6
1732222070000|2024-11-21 20:47:50|485.03|483.13|484.92|483.02|485.03|483.13|484.9|483|4
1732222080000|2024-11-21 20:48:00|484.93|483.03|484.95|483.05|484.95|483.05|484.93|483.03|3
1732222090000|2024-11-21 20:48:10|484.96|483.06|485.12|483.22|485.12|483.22|484.96|483.06|10
1732222100000|2024-11-21 20:48:20|485.13|483.23|485.14|483.24|485.21|483.31|485.13|483.23|11
1732222110000|2024-11-21 20:48:30|485.08|483.18|485.06|483.16|485.09|483.19|485.04|483.14|5
1732222120000|2024-11-21 20:48:40|485.07|483.17|485.05|483.15|485.09|483.19|485.05|483.15|5
1732222130000|2024-11-21 20:48:50|484.95|483.05|484.96|483.06|484.96|483.06|484.95|483.05|4
1732222140000|2024-11-21 20:49:00|484.95|483.05|484.95|483.05|484.95|483.05|484.95|483.05|1
1732222150000|2024-11-21 20:49:10|484.94|483.04|484.92|483.02|484.96|483.06|484.91|483.01|6
1732222160000|2024-11-21 20:49:20|484.91|483.01|484.55|482.65|484.91|483.01|484.52|482.62|17
1732222170000|2024-11-21 20:49:30|484.56|482.66|484.53|482.63|484.56|482.66|484.52|482.62|6
1732222180000|2024-11-21 20:49:40|484.52|482.62|484.35|482.45|484.52|482.62|484.33|482.43|8
1732222190000|2024-11-21 20:49:50|484.33|482.43|484.07|482.17|484.33|482.43|484.05|482.15|9
1732222200000|2024-11-21 20:50:00|484.04|482.14|483.87|481.97|484.04|482.14|483.86|481.96|9
1732222210000|2024-11-21 20:50:10|483.88|481.98|483.41|481.51|483.88|481.98|483.41|481.51|13
1732222220000|2024-11-21 20:50:20|483.42|481.52|483.84|481.94|483.86|481.96|483.42|481.52|12
1732222230000|2024-11-21 20:50:30|483.8|481.9|483.85|481.95|483.85|481.95|483.8|481.9|5
1732222240000|2024-11-21 20:50:40|483.82|481.92|483.73|481.83|483.85|481.95|483.73|481.83|12
1732222250000|2024-11-21 20:50:50|483.72|481.82|483.73|481.83|483.73|481.83|483.72|481.82|4
1732222260000|2024-11-21 20:51:00|483.71|481.81|484.1|482.2|484.1|482.2|483.71|481.81|20
1732222270000|2024-11-21 20:51:10|484.11|482.21|484.47|482.57|484.47|482.57|484.11|482.21|15
1732222280000|2024-11-21 20:51:20|484.48|482.58|484.73|482.83|484.73|482.83|484.48|482.58|15
1732222290000|2024-11-21 20:51:30|484.74|482.84|484.54|482.64|484.74|482.84|484.54|482.64|10
1732222300000|2024-11-21 20:51:40|484.55|482.65|484.3|482.4|484.55|482.65|484.3|482.4|12
1732222310000|2024-11-21 20:51:50|484.29|482.39|484.12|482.22|484.29|482.39|484.12|482.22|6
1732222320000|2024-11-21 20:52:00|484.13|482.23|484.13|482.23|484.13|482.23|484.07|482.17|13
1732222330000|2024-11-21 20:52:10|484.14|482.24|484.51|482.61|484.51|482.61|484.14|482.24|20
1732222340000|2024-11-21 20:52:20|484.52|482.62|484.83|482.93|484.83|482.93|484.52|482.62|12
1732222350000|2024-11-21 20:52:30|484.84|482.94|485.12|483.22|485.12|483.22|484.84|482.94|17
1732222360000|2024-11-21 20:52:40|485.13|483.23|485.16|483.26|485.16|483.26|485.13|483.23|7
1732222370000|2024-11-21 20:52:50|485.17|483.27|485.18|483.28|485.18|483.28|485.17|483.27|2
1732222380000|2024-11-21 20:53:00|485.12|483.22|485.15|483.25|485.18|483.28|485.12|483.22|9
1732222390000|2024-11-21 20:53:10|485.16|483.26|485.6|483.7|485.6|483.7|485.16|483.26|20
1732222400000|2024-11-21 20:53:20|485.61|483.71|485.71|483.81|485.71|483.81|485.61|483.71|11
1732222410000|2024-11-21 20:53:30|485.72|483.82|485.81|483.91|485.84|483.94|485.72|483.82|15
1732222420000|2024-11-21 20:53:40|485.82|483.92|485.84|483.94|485.84|483.94|485.76|483.86|5
1732222430000|2024-11-21 20:53:50|485.85|483.95|485.71|483.81|485.86|483.96|485.66|483.76|13
1732222440000|2024-11-21 20:54:00|485.67|483.77|485.66|483.76|485.7|483.8|485.63|483.73|10
1732222450000|2024-11-21 20:54:10|485.47|483.57|485.5|483.6|485.63|483.73|485.47|483.57|12
1732222460000|2024-11-21 20:54:20|485.51|483.61|485.58|483.68|485.58|483.68|485.51|483.61|10
1732222470000|2024-11-21 20:54:30|485.59|483.69|485.61|483.71|485.61|483.71|485.55|483.65|6
1732222480000|2024-11-21 20:54:40|485.63|483.73|485.98|484.08|485.98|484.08|485.61|483.71|16
1732222490000|2024-11-21 20:54:50|485.99|484.09|486.04|484.14|486.04|484.14|485.97|484.07|13
1732222500000|2024-11-21 20:55:00|486.03|484.13|485.87|483.97|486.03|484.13|485.84|483.94|6
1732222510000|2024-11-21 20:55:10|485.88|483.98|485.9|484|485.9|484|485.88|483.98|3
1732222520000|2024-11-21 20:55:20|485.91|484.01|485.82|483.92|485.92|484.02|485.82|483.92|4
1732222530000|2024-11-21 20:55:30|485.83|483.93|485.79|483.89|485.83|483.93|485.78|483.88|4
1732222540000|2024-11-21 20:55:40|485.8|483.9|485.81|483.91|485.81|483.91|485.75|483.85|10
1732222550000|2024-11-21 20:55:50|485.82|483.92|485.92|484.02|485.92|484.02|485.82|483.92|4
1732222560000|2024-11-21 20:56:00|485.93|484.03|486.28|484.38|486.28|484.38|485.93|484.03|22
1732222570000|2024-11-21 20:56:10|486.29|484.39|486.5|484.6|486.5|484.6|486.29|484.39|15
1732222580000|2024-11-21 20:56:20|486.51|484.61|486.53|484.63|486.53|484.63|486.5|484.6|4
1732222590000|2024-11-21 20:56:30|486.54|484.64|486.57|484.67|486.57|484.67|486.54|484.64|6
1732222600000|2024-11-21 20:56:40|486.58|484.68|486.48|484.58|486.58|484.68|486.47|484.57|4
1732222610000|2024-11-21 20:56:50|486.49|484.59|486.52|484.62|486.52|484.62|486.49|484.59|4
1732222620000|2024-11-21 20:57:00|486.47|484.57|486.45|484.55|486.49|484.59|486.45|484.55|6
1732222630000|2024-11-21 20:57:10|486.46|484.56|486.41|484.51|486.47|484.57|486.32|484.42|12
1732222640000|2024-11-21 20:57:20|486.42|484.52|486.49|484.59|486.49|484.59|486.42|484.52|8
1732222650000|2024-11-21 20:57:30|486.5|484.6|486.51|484.61|486.51|484.61|486.49|484.59|4
1732222660000|2024-11-21 20:57:40|486.52|484.62|486.58|484.68|486.58|484.68|486.52|484.62|11
1732222670000|2024-11-21 20:57:50|486.59|484.69|486.68|484.78|486.68|484.78|486.59|484.69|7
1732222680000|2024-11-21 20:58:00|486.69|484.79|486.6|484.7|486.7|484.8|486.6|484.7|4
1732222710000|2024-11-21 20:58:30|486.59|484.69|486.59|484.69|486.59|484.69|486.59|484.69|1
1732222730000|2024-11-21 20:58:50|486.6|484.7|486.81|484.91|486.81|484.91|486.6|484.7|8
1732222740000|2024-11-21 20:59:00|486.82|484.92|486.95|485.05|486.95|485.05|486.82|484.92|14
1732222750000|2024-11-21 20:59:10|486.96|485.06|486.84|484.94|487.11|485.21|486.82|484.92|15
1732222760000|2024-11-21 20:59:20|486.85|484.95|486.9|485|486.9|485|486.85|484.95|6
1732222770000|2024-11-21 20:59:30|486.91|485.01|486.93|485.03|486.94|485.04|486.91|485.01|7
1732222780000|2024-11-21 20:59:40|486.94|485.04|486.98|485.08|486.98|485.08|486.92|485.02|7
1732222790000|2024-11-21 20:59:50|486.99|485.09|486.48|484.58|486.99|485.09|486.47|484.57|19
1732222800000|2024-11-21 21:00:00|486.49|484.59|486.51|484.61|486.51|484.61|486.48|484.58|5
1732222810000|2024-11-21 21:00:10|486.52|484.62|486.52|484.62|486.53|484.63|486.52|484.62|3
1732222820000|2024-11-21 21:00:20|486.51|484.61|486.51|484.61|486.51|484.61|486.51|484.61|1
1732222830000|2024-11-21 21:00:30|486.5|484.6|485.98|484.08|486.5|484.6|485.96|484.06|8
1732222840000|2024-11-21 21:00:40|485.97|484.07|485.78|483.88|485.97|484.07|485.72|483.82|11
1732222850000|2024-11-21 21:00:50|485.86|483.96|485.9|484|485.9|484|485.86|483.96|5
1732222860000|2024-11-21 21:01:00|485.91|484.01|485.97|484.07|485.97|484.07|485.91|484.01|9
1732222870000|2024-11-21 21:01:10|485.98|484.08|485.77|483.87|485.98|484.08|485.77|483.87|7
1732222880000|2024-11-21 21:01:20|485.76|483.86|485.33|483.43|485.76|483.86|485.33|483.43|22
1732222890000|2024-11-21 21:01:30|485.32|483.42|485.2|483.3|485.32|483.42|484.78|482.88|15
1732222900000|2024-11-21 21:01:40|485.21|483.31|485.31|483.41|485.32|483.42|485.21|483.31|6
1732222910000|2024-11-21 21:01:50|485.32|483.42|485.39|483.49|485.39|483.49|485.31|483.41|13
1732222920000|2024-11-21 21:02:00|485.4|483.5|485.45|483.55|485.45|483.55|485.4|483.5|8
1732222930000|2024-11-21 21:02:10|485.41|483.51|485.1|483.2|485.41|483.51|485.03|483.13|8
1732222940000|2024-11-21 21:02:20|485.11|483.21|484.95|483.05|485.11|483.21|484.94|483.04|7
1732222950000|2024-11-21 21:02:30|484.94|483.04|484.62|482.72|484.94|483.04|484.46|482.56|17
1732222960000|2024-11-21 21:02:40|484.61|482.71|484.62|482.72|484.62|482.72|484.6|482.7|4
1732222970000|2024-11-21 21:02:50|484.63|482.73|484.66|482.76|484.66|482.76|484.62|482.72|6
1732222980000|2024-11-21 21:03:00|484.64|482.74|484.98|483.08|484.98|483.08|484.64|482.74|18
1732222990000|2024-11-21 21:03:10|484.97|483.07|484.98|483.08|484.98|483.08|484.96|483.06|12
1732223000000|2024-11-21 21:03:20|484.95|483.05|485.02|483.12|485.02|483.12|484.95|483.05|10
1732223010000|2024-11-21 21:03:30|485.03|483.13|484.97|483.07|485.03|483.13|484.94|483.04|10
1732223020000|2024-11-21 21:03:40|484.98|483.08|485.35|483.45|485.44|483.54|484.98|483.08|11
1732223030000|2024-11-21 21:03:50|485.26|483.36|485.29|483.39|485.29|483.39|485.22|483.32|5
1732223040000|2024-11-21 21:04:00|485.23|483.33|485.25|483.35|485.36|483.46|485.23|483.33|9
1732223050000|2024-11-21 21:04:10|485.26|483.36|485.02|483.12|485.26|483.36|484.98|483.08|12
1732223060000|2024-11-21 21:04:20|485.01|483.11|484.68|482.78|485.01|483.11|484.65|482.75|15
1732223070000|2024-11-21 21:04:30|484.67|482.77|484.59|482.69|484.67|482.77|484.53|482.63|11
1732223080000|2024-11-21 21:04:40|484.6|482.7|484.6|482.7|484.61|482.71|484.6|482.7|3
1732223090000|2024-11-21 21:04:50|484.61|482.71|484.63|482.73|484.64|482.74|484.61|482.71|6
1732223100000|2024-11-21 21:05:00|484.64|482.74|484.63|482.73|484.64|482.74|484.56|482.66|8
1732223110000|2024-11-21 21:05:10|484.64|482.74|484.62|482.72|484.67|482.77|484.61|482.71|6
1732223120000|2024-11-21 21:05:20|484.61|482.71|484.61|482.71|484.61|482.71|484.6|482.7|3
1732223130000|2024-11-21 21:05:30|484.6|482.7|484.57|482.67|484.6|482.7|484.56|482.66|3
1732223140000|2024-11-21 21:05:40|484.56|482.66|484.33|482.43|484.57|482.67|484.33|482.43|13
1732223150000|2024-11-21 21:05:50|484.34|482.44|484.34|482.44|484.34|482.44|484.31|482.41|7
1732223160000|2024-11-21 21:06:00|484.35|482.45|484.43|482.53|484.43|482.53|484.35|482.45|9
1732223170000|2024-11-21 21:06:10|484.44|482.54|484.4|482.5|484.56|482.66|484.38|482.48|13
1732223180000|2024-11-21 21:06:20|484.31|482.41|483.96|482.06|484.32|482.42|483.96|482.06|9
1732223190000|2024-11-21 21:06:30|483.97|482.07|484.1|482.2|484.1|482.2|483.97|482.07|8
1732223200000|2024-11-21 21:06:40|484.11|482.21|484.26|482.36|484.26|482.36|484.11|482.21|11
1732223210000|2024-11-21 21:06:50|484.27|482.37|484.25|482.35|484.27|482.37|484.24|482.34|4
1732223220000|2024-11-21 21:07:00|484.24|482.34|484.1|482.2|484.24|482.34|484.08|482.18|7
1732223230000|2024-11-21 21:07:10|484.11|482.21|484.07|482.17|484.11|482.21|484.06|482.16|4
1732223240000|2024-11-21 21:07:20|484.06|482.16|484.04|482.14|484.06|482.16|484.04|482.14|3
1732223250000|2024-11-21 21:07:30|484.03|482.13|484.03|482.13|484.04|482.14|484.03|482.13|3
1732223260000|2024-11-21 21:07:40|484.02|482.12|483.97|482.07|484.02|482.12|483.93|482.03|7
1732223270000|2024-11-21 21:07:50|483.98|482.08|483.96|482.06|483.98|482.08|483.95|482.05|5
1732223280000|2024-11-21 21:08:00|483.97|482.07|483.93|482.03|483.98|482.08|483.92|482.02|7
1732223290000|2024-11-21 21:08:10|483.92|482.02|483.46|481.56|483.92|482.02|483.44|481.54|11
1732223300000|2024-11-21 21:08:20|483.45|481.55|483.42|481.52|483.45|481.55|483.42|481.52|4
1732223310000|2024-11-21 21:08:30|483.41|481.51|483.43|481.53|483.43|481.53|483.41|481.51|3
1732223320000|2024-11-21 21:08:40|483.44|481.54|483.45|481.55|483.45|481.55|483.44|481.54|2
1732223330000|2024-11-21 21:08:50|483.41|481.51|483.4|481.5|483.43|481.53|483.39|481.49|5
1732223340000|2024-11-21 21:09:00|483.38|481.48|483.39|481.49|483.41|481.51|483.36|481.46|8
1732223350000|2024-11-21 21:09:10|483.38|481.48|483.35|481.45|483.39|481.49|483.34|481.44|4
1732223360000|2024-11-21 21:09:20|483.34|481.44|483.36|481.46|483.36|481.46|483.34|481.44|7
1732223370000|2024-11-21 21:09:30|483.35|481.45|483.4|481.5|483.4|481.5|483.35|481.45|8
1732223380000|2024-11-21 21:09:40|483.41|481.51|483.63|481.73|483.63|481.73|483.41|481.51|10
1732223390000|2024-11-21 21:09:50|483.6|481.7|484.28|482.38|484.28|482.38|483.6|481.7|19
1732223400000|2024-11-21 21:10:00|484.29|482.39|483.37|481.47|484.35|482.45|483.37|481.47|12
1732223410000|2024-11-21 21:10:10|483.36|481.46|483.36|481.46|483.43|481.53|483.34|481.44|15
1732223420000|2024-11-21 21:10:20|483.34|481.44|483.26|481.36|483.35|481.45|483.26|481.36|5
1732223430000|2024-11-21 21:10:30|483.25|481.35|483.23|481.33|483.25|481.35|483.23|481.33|3
1732223440000|2024-11-21 21:10:40|483.22|481.32|483.23|481.33|483.23|481.33|483.22|481.32|2
1732223450000|2024-11-21 21:10:50|483.22|481.32|483.22|481.32|483.22|481.32|483.22|481.32|1
1732223460000|2024-11-21 21:11:00|483.21|481.31|483.21|481.31|483.21|481.31|483.21|481.31|1
1732223480000|2024-11-21 21:11:20|483.22|481.32|482.75|480.85|483.24|481.34|482.75|480.85|11
1732223490000|2024-11-21 21:11:30|482.76|480.86|482.82|480.92|482.89|480.99|482.76|480.86|10
1732223500000|2024-11-21 21:11:40|482.83|480.93|483.02|481.12|483.02|481.12|482.83|480.93|10
1732223510000|2024-11-21 21:11:50|483.03|481.13|483.35|481.45|483.39|481.49|483.03|481.13|17
1732223520000|2024-11-21 21:12:00|483.36|481.46|483.39|481.49|483.39|481.49|483.35|481.45|5
1732223530000|2024-11-21 21:12:10|483.38|481.48|483.15|481.25|483.38|481.48|483.13|481.23|7
1732223540000|2024-11-21 21:12:20|483.16|481.26|483.21|481.31|483.21|481.31|483.16|481.26|8
1732223550000|2024-11-21 21:12:30|483.22|481.32|483.16|481.26|483.24|481.34|483.14|481.24|6
1732223560000|2024-11-21 21:12:40|483.17|481.27|483.24|481.34|483.24|481.34|483.17|481.27|8
1732223570000|2024-11-21 21:12:50|483.25|481.35|483.19|481.29|483.27|481.37|483.19|481.29|4
1732223590000|2024-11-21 21:13:10|483.2|481.3|483.27|481.37|483.27|481.37|483.2|481.3|10
1732223600000|2024-11-21 21:13:20|483.28|481.38|483.2|481.3|483.3|481.4|483.2|481.3|4
1732223610000|2024-11-21 21:13:30|483.21|481.31|483.08|481.18|483.22|481.32|483.07|481.17|7
1732223620000|2024-11-21 21:13:40|483.09|481.19|483.06|481.16|483.09|481.19|483.02|481.12|8
1732223630000|2024-11-21 21:13:50|483.07|481.17|483.19|481.29|483.19|481.29|483.07|481.17|12
1732223640000|2024-11-21 21:14:00|483.12|481.22|483.16|481.26|483.16|481.26|483.12|481.22|5
1732223650000|2024-11-21 21:14:10|483.17|481.27|483.22|481.32|483.22|481.32|483.17|481.27|4
1732223670000|2024-11-21 21:14:30|483.18|481.28|483|481.1|483.19|481.29|483|481.1|8
1732223680000|2024-11-21 21:14:40|482.96|481.06|482.15|480.25|482.97|481.07|482.15|480.25|25
1732223690000|2024-11-21 21:14:50|481.92|480.02|481.75|479.85|481.92|480.02|481.6|479.7|8
1732223700000|2024-11-21 21:15:00|481.76|479.86|481.28|479.38|481.76|479.86|481.27|479.37|14
1732223710000|2024-11-21 21:15:10|481.29|479.39|480.92|479.02|481.29|479.39|480.92|479.02|19
1732223720000|2024-11-21 21:15:20|480.73|478.83|480.62|478.72|480.73|478.83|480.5|478.6|13
1732223730000|2024-11-21 21:15:30|480.63|478.73|480.48|478.58|480.63|478.73|480.46|478.56|9
1732223740000|2024-11-21 21:15:40|480.49|478.59|480.76|478.86|480.77|478.87|480.49|478.59|13
1732223750000|2024-11-21 21:15:50|480.65|478.75|480.51|478.61|480.66|478.76|480.49|478.59|12
1732223760000|2024-11-21 21:16:00|480.52|478.62|480.64|478.74|480.64|478.74|480.45|478.55|16
1732223770000|2024-11-21 21:16:10|480.65|478.75|480.22|478.32|480.66|478.76|480.2|478.3|18
1732223780000|2024-11-21 21:16:20|480.21|478.31|479.84|477.94|480.21|478.31|479.83|477.93|17
1732223790000|2024-11-21 21:16:30|479.75|477.85|479.63|477.73|479.76|477.86|479.6|477.7|14
1732223800000|2024-11-21 21:16:40|479.64|477.74|479.98|478.08|479.98|478.08|479.63|477.73|20
1732223810000|2024-11-21 21:16:50|479.99|478.09|480.54|478.64|480.54|478.64|479.99|478.09|25
1732223820000|2024-11-21 21:17:00|480.55|478.65|480.12|478.22|480.55|478.65|480.1|478.2|15
1732223830000|2024-11-21 21:17:10|480.04|478.14|479.9|478|480.04|478.14|479.88|477.98|11
1732223840000|2024-11-21 21:17:20|479.91|478.01|479.93|478.03|479.93|478.03|479.9|478|12
1732223850000|2024-11-21 21:17:30|479.89|477.99|479.76|477.86|479.93|478.03|479.76|477.86|7
1732223860000|2024-11-21 21:17:40|479.81|477.91|479.66|477.76|479.83|477.93|479.65|477.75|11
1732223870000|2024-11-21 21:17:50|479.65|477.75|479.47|477.57|479.65|477.75|479.36|477.46|13
1732223880000|2024-11-21 21:18:00|479.48|477.58|479.37|477.47|479.5|477.6|479.36|477.46|8
1732223890000|2024-11-21 21:18:10|479.38|477.48|479.43|477.53|479.43|477.53|479.35|477.45|11
1732223900000|2024-11-21 21:18:20|479.35|477.45|479.38|477.48|479.42|477.52|479.35|477.45|13
1732223910000|2024-11-21 21:18:30|479.39|477.49|480.17|478.27|480.31|478.41|479.39|477.49|23
1732223920000|2024-11-21 21:18:40|480.18|478.28|480.39|478.49|480.4|478.5|480.18|478.28|21
1732223930000|2024-11-21 21:18:50|480.4|478.5|480.26|478.36|480.4|478.5|480.24|478.34|12
1732223940000|2024-11-21 21:19:00|480.27|478.37|480.61|478.71|480.74|478.84|480.27|478.37|13
1732223950000|2024-11-21 21:19:10|480.6|478.7|480.58|478.68|480.6|478.7|480.58|478.68|5
1732223960000|2024-11-21 21:19:20|480.57|478.67|480.21|478.31|480.57|478.67|480.21|478.31|8
1732223970000|2024-11-21 21:19:30|480.2|478.3|480.21|478.31|480.22|478.32|480.2|478.3|5
1732223980000|2024-11-21 21:19:40|480.22|478.32|480.25|478.35|480.25|478.35|480.22|478.32|4
1732223990000|2024-11-21 21:19:50|480.26|478.36|480.76|478.86|480.89|478.99|480.26|478.36|15
1732224000000|2024-11-21 21:20:00|480.77|478.87|480.77|478.87|480.78|478.88|480.75|478.85|9
1732224010000|2024-11-21 21:20:10|480.6|478.7|480.81|478.91|480.81|478.91|480.6|478.7|10
1732224020000|2024-11-21 21:20:20|480.82|478.92|481.33|479.43|481.35|479.45|480.82|478.92|18
1732224030000|2024-11-21 21:20:30|481.34|479.44|481.51|479.61|481.51|479.61|481.34|479.44|16
1732224040000|2024-11-21 21:20:40|481.52|479.62|481.55|479.65|481.58|479.68|481.52|479.62|12
1732224050000|2024-11-21 21:20:50|481.56|479.66|481.55|479.65|481.61|479.71|481.51|479.61|13
1732224060000|2024-11-21 21:21:00|481.56|479.66|481.43|479.53|481.56|479.66|481.37|479.47|17
1732224070000|2024-11-21 21:21:10|481.44|479.54|481.44|479.54|481.44|479.54|481.36|479.46|14
1732224080000|2024-11-21 21:21:20|481.42|479.52|481.15|479.25|481.42|479.52|481.14|479.24|14
1732224090000|2024-11-21 21:21:30|481.03|479.13|480.93|479.03|481.03|479.13|480.67|478.77|19
1732224100000|2024-11-21 21:21:40|480.94|479.04|481.44|479.54|481.44|479.54|480.94|479.04|12
1732224110000|2024-11-21 21:21:50|481.45|479.55|481.06|479.16|481.45|479.55|481.04|479.14|15
1732224120000|2024-11-21 21:22:00|481.07|479.17|480.87|478.97|481.07|479.17|480.8|478.9|12
1732224130000|2024-11-21 21:22:10|480.88|478.98|481.04|479.14|481.13|479.23|480.88|478.98|16
1732224140000|2024-11-21 21:22:20|480.96|479.06|480.92|479.02|480.96|479.06|480.85|478.95|15
1732224150000|2024-11-21 21:22:30|480.93|479.03|480.64|478.74|480.93|479.03|480.64|478.74|11
1732224160000|2024-11-21 21:22:40|480.65|478.75|480.74|478.84|480.74|478.84|480.64|478.74|12
1732224170000|2024-11-21 21:22:50|480.75|478.85|480.71|478.81|480.75|478.85|480.54|478.64|10
1732224180000|2024-11-21 21:23:00|480.72|478.82|480.69|478.79|480.72|478.82|480.59|478.69|12
1732224190000|2024-11-21 21:23:10|480.7|478.8|480.17|478.27|480.7|478.8|480.08|478.18|19
1732224200000|2024-11-21 21:23:20|480.18|478.28|479.85|477.95|480.2|478.3|479.84|477.94|12
1732224210000|2024-11-21 21:23:30|479.86|477.96|480.14|478.24|480.17|478.27|479.86|477.96|17
1732224220000|2024-11-21 21:23:40|480.12|478.22|480.14|478.24|480.14|478.24|480.07|478.17|11
1732224230000|2024-11-21 21:23:50|480.15|478.25|480.38|478.48|480.38|478.48|480.15|478.25|12
1732224240000|2024-11-21 21:24:00|480.39|478.49|480.6|478.7|480.6|478.7|480.39|478.49|14
1732224250000|2024-11-21 21:24:10|480.61|478.71|481.03|479.13|481.11|479.21|480.61|478.71|14
1732224260000|2024-11-21 21:24:20|481.02|479.12|480.92|479.02|481.02|479.12|480.86|478.96|8
1732224270000|2024-11-21 21:24:30|480.93|479.03|481.26|479.36|481.27|479.37|480.93|479.03|10
1732224280000|2024-11-21 21:24:40|481.21|479.31|480.95|479.05|481.21|479.31|480.94|479.04|18
1732224290000|2024-11-21 21:24:50|480.94|479.04|480.93|479.03|480.94|479.04|480.91|479.01|11
1732224300000|2024-11-21 21:25:00|480.94|479.04|480.92|479.02|480.94|479.04|480.85|478.95|12
1732224310000|2024-11-21 21:25:10|480.93|479.03|480.84|478.94|480.99|479.09|480.82|478.92|14
1732224320000|2024-11-21 21:25:20|480.83|478.93|480.51|478.61|480.83|478.93|480.5|478.6|16
1732224330000|2024-11-21 21:25:30|480.52|478.62|480.39|478.49|480.53|478.63|480.33|478.43|16
1732224340000|2024-11-21 21:25:40|480.4|478.5|480.46|478.56|480.46|478.56|480.4|478.5|9
1732224350000|2024-11-21 21:25:50|480.47|478.57|480.88|478.98|480.88|478.98|480.47|478.57|14
1732224360000|2024-11-21 21:26:00|480.89|478.99|480.81|478.91|480.91|479.01|480.78|478.88|12
1732224370000|2024-11-21 21:26:10|480.82|478.92|480.87|478.97|480.87|478.97|480.8|478.9|14
1732224380000|2024-11-21 21:26:20|480.88|478.98|480.59|478.69|480.88|478.98|480.52|478.62|14
1732224390000|2024-11-21 21:26:30|480.6|478.7|480.65|478.75|480.66|478.76|480.6|478.7|12
1732224400000|2024-11-21 21:26:40|480.66|478.76|480.61|478.71|480.66|478.76|480.57|478.67|10
1732224410000|2024-11-21 21:26:50|480.6|478.7|480.55|478.65|480.61|478.71|480.54|478.64|11
1732224420000|2024-11-21 21:27:00|480.54|478.64|480.29|478.39|480.56|478.66|480.28|478.38|14
1732224430000|2024-11-21 21:27:10|480.28|478.38|480.02|478.12|480.29|478.39|480|478.1|16
1732224440000|2024-11-21 21:27:20|480.03|478.13|480.02|478.12|480.04|478.14|480.01|478.11|9
1732224450000|2024-11-21 21:27:30|480.03|478.13|480.07|478.17|480.07|478.17|480.02|478.12|12
1732224460000|2024-11-21 21:27:40|480.08|478.18|480.21|478.31|480.21|478.31|480.08|478.18|12
1732224470000|2024-11-21 21:27:50|480.22|478.32|480.17|478.27|480.23|478.33|480.15|478.25|7
1732224480000|2024-11-21 21:28:00|480.16|478.26|480.56|478.66|480.56|478.66|480.16|478.26|16
1732224490000|2024-11-21 21:28:10|480.57|478.67|480.53|478.63|480.62|478.72|480.52|478.62|11
1732224500000|2024-11-21 21:28:20|480.54|478.64|480.58|478.68|480.58|478.68|480.48|478.58|15
1732224510000|2024-11-21 21:28:30|480.59|478.69|480.67|478.77|480.67|478.77|480.59|478.69|9
1732224520000|2024-11-21 21:28:40|480.68|478.78|480.69|478.79|480.69|478.79|480.65|478.75|7
1732224530000|2024-11-21 21:28:50|480.9|479|481.01|479.11|481.2|479.3|480.9|479|14
1732224540000|2024-11-21 21:29:00|481|479.1|480.82|478.92|481|479.1|480.82|478.92|15
1732224550000|2024-11-21 21:29:10|480.81|478.91|480.82|478.92|480.83|478.93|480.8|478.9|12
1732224560000|2024-11-21 21:29:20|480.83|478.93|480.83|478.93|480.85|478.95|480.76|478.86|12
1732224570000|2024-11-21 21:29:30|480.84|478.94|480.69|478.79|480.85|478.95|480.68|478.78|11
1732224580000|2024-11-21 21:29:40|480.72|478.82|480.64|478.74|480.72|478.82|480.64|478.74|9
1732224590000|2024-11-21 21:29:50|480.63|478.73|480.85|478.95|480.85|478.95|480.63|478.73|4
1732224600000|2024-11-21 21:30:00|480.86|478.96|480.69|478.79|480.88|478.98|480.64|478.74|22
1732224610000|2024-11-21 21:30:10|480.7|478.8|480.55|478.65|480.7|478.8|480.54|478.64|11
1732224620000|2024-11-21 21:30:20|480.56|478.66|480.61|478.71|480.61|478.71|480.56|478.66|8
1732224630000|2024-11-21 21:30:30|480.62|478.72|480.89|478.99|480.89|478.99|480.62|478.72|16
1732224640000|2024-11-21 21:30:40|480.99|479.09|481.2|479.3|481.2|479.3|480.94|479.04|12
1732224650000|2024-11-21 21:30:50|481.21|479.31|481.15|479.25|481.26|479.36|481.15|479.25|10
1732224660000|2024-11-21 21:31:00|481.16|479.26|481.19|479.29|481.19|479.29|481.15|479.25|10
1732224670000|2024-11-21 21:31:10|481.2|479.3|481.16|479.26|481.29|479.39|481.14|479.24|13
1732224680000|2024-11-21 21:31:20|481.17|479.27|481.39|479.49|481.39|479.49|481.16|479.26|15
1732224690000|2024-11-21 21:31:30|481.4|479.5|481.52|479.62|481.52|479.62|481.33|479.43|11
1732224700000|2024-11-21 21:31:40|481.53|479.63|481.59|479.69|481.64|479.74|481.52|479.62|14
1732224710000|2024-11-21 21:31:50|481.58|479.68|481.7|479.8|481.7|479.8|481.58|479.68|11
1732224720000|2024-11-21 21:32:00|481.79|479.89|481.89|479.99|481.92|480.02|481.79|479.89|11
1732224730000|2024-11-21 21:32:10|481.92|480.02|481.88|479.98|481.92|480.02|481.76|479.86|15
1732224740000|2024-11-21 21:32:20|481.89|479.99|481.91|480.01|481.91|480.01|481.88|479.98|11
1732224750000|2024-11-21 21:32:30|481.92|480.02|481.71|479.81|481.92|480.02|481.71|479.81|13
1732224760000|2024-11-21 21:32:40|481.72|479.82|481.64|479.74|481.73|479.83|481.63|479.73|13
1732224770000|2024-11-21 21:32:50|481.65|479.75|481.64|479.74|481.67|479.77|481.64|479.74|8
1732224780000|2024-11-21 21:33:00|481.63|479.73|481.83|479.93|481.83|479.93|481.57|479.67|15
1732224790000|2024-11-21 21:33:10|481.82|479.92|481.76|479.86|481.85|479.95|481.76|479.86|13
1732224800000|2024-11-21 21:33:20|481.77|479.87|481.83|479.93|481.83|479.93|481.77|479.87|9
1732224810000|2024-11-21 21:33:30|481.84|479.94|481.86|479.96|481.96|480.06|481.82|479.92|14
1732224820000|2024-11-21 21:33:40|481.87|479.97|481.93|480.03|481.94|480.04|481.86|479.96|10
1732224830000|2024-11-21 21:33:50|481.94|480.04|481.91|480.01|482.02|480.12|481.9|480|10
1732224840000|2024-11-21 21:34:00|481.9|480|481.96|480.06|481.96|480.06|481.9|480|7
1732224850000|2024-11-21 21:34:10|481.95|480.05|481.98|480.08|482.1|480.2|481.95|480.05|12
1732224860000|2024-11-21 21:34:20|481.97|480.07|482.17|480.27|482.17|480.27|481.96|480.06|14
1732224870000|2024-11-21 21:34:30|482.06|480.16|482.1|480.2|482.16|480.26|482.05|480.15|9
1732224880000|2024-11-21 21:34:40|482.09|480.19|482.02|480.12|482.11|480.21|482.01|480.11|9
1732224890000|2024-11-21 21:34:50|482.01|480.11|482.03|480.13|482.13|480.23|482.01|480.11|12
1732224900000|2024-11-21 21:35:00|482.04|480.14|481.77|479.87|482.04|480.14|481.77|479.87|14
1732224910000|2024-11-21 21:35:10|481.76|479.86|481.53|479.63|481.76|479.86|481.51|479.61|15
1732224920000|2024-11-21 21:35:20|481.54|479.64|481.41|479.51|481.55|479.65|481.41|479.51|14
1732224930000|2024-11-21 21:35:30|481.42|479.52|481.44|479.54|481.44|479.54|481.33|479.43|13
1732224940000|2024-11-21 21:35:40|481.45|479.55|481.49|479.59|481.49|479.59|481.44|479.54|7
1732224950000|2024-11-21 21:35:50|481.5|479.6|481.62|479.72|481.72|479.82|481.5|479.6|11
1732224960000|2024-11-21 21:36:00|481.63|479.73|481.66|479.76|481.77|479.87|481.63|479.73|14
1732224970000|2024-11-21 21:36:10|481.67|479.77|481.72|479.82|481.72|479.82|481.67|479.77|10
1732224980000|2024-11-21 21:36:20|481.68|479.78|481.57|479.67|481.68|479.78|481.56|479.66|6
1732224990000|2024-11-21 21:36:30|481.58|479.68|481.56|479.66|481.59|479.69|481.51|479.61|10
1732225000000|2024-11-21 21:36:40|481.58|479.68|481.75|479.85|481.75|479.85|481.58|479.68|14
1732225010000|2024-11-21 21:36:50|481.76|479.86|481.61|479.71|481.77|479.87|481.58|479.68|12
1732225020000|2024-11-21 21:37:00|481.62|479.72|481.41|479.51|481.71|479.81|481.38|479.48|14
1732225030000|2024-11-21 21:37:10|481.4|479.5|481.38|479.48|481.43|479.53|481.35|479.45|6
1732225040000|2024-11-21 21:37:20|481.36|479.46|481.38|479.48|481.38|479.48|481.36|479.46|5
1732225050000|2024-11-21 21:37:30|481.39|479.49|481.4|479.5|481.42|479.52|481.38|479.48|9
1732225060000|2024-11-21 21:37:40|481.39|479.49|481.3|479.4|481.39|479.49|481.29|479.39|10
1732225070000|2024-11-21 21:37:50|481.29|479.39|481.19|479.29|481.3|479.4|481.17|479.27|11
1732225080000|2024-11-21 21:38:00|481.18|479.28|481.26|479.36|481.27|479.37|481.18|479.28|7
1732225090000|2024-11-21 21:38:10|481.27|479.37|481.25|479.35|481.28|479.38|481.16|479.26|11
1732225100000|2024-11-21 21:38:20|481.26|479.36|481.16|479.26|481.37|479.47|481.14|479.24|17
1732225110000|2024-11-21 21:38:30|481.15|479.25|481.41|479.51|481.42|479.52|481.15|479.25|8
1732225120000|2024-11-21 21:38:40|481.42|479.52|481.01|479.11|481.5|479.6|481|479.1|10
1732225130000|2024-11-21 21:38:50|481.02|479.12|481.07|479.17|481.07|479.17|481.02|479.12|6
1732225140000|2024-11-21 21:39:00|481.06|479.16|481.05|479.15|481.07|479.17|481.02|479.12|6
1732225150000|2024-11-21 21:39:10|481.06|479.16|481.07|479.17|481.07|479.17|481.06|479.16|4
1732225160000|2024-11-21 21:39:20|481.02|479.12|481.04|479.14|481.04|479.14|481.02|479.12|3
1732225170000|2024-11-21 21:39:30|481.03|479.13|481|479.1|481.05|479.15|481|479.1|4
1732225180000|2024-11-21 21:39:40|481.01|479.11|481.01|479.11|481.04|479.14|481|479.1|10
1732225190000|2024-11-21 21:39:50|481.02|479.12|480.78|478.88|481.02|479.12|480.78|478.88|14
1732225200000|2024-11-21 21:40:00|480.71|478.81|480.74|478.84|480.74|478.84|480.71|478.81|5
1732225210000|2024-11-21 21:40:10|480.75|478.85|480.71|478.81|480.75|478.85|480.71|478.81|2
1732225220000|2024-11-21 21:40:20|480.44|478.54|480.32|478.42|480.54|478.64|480.32|478.42|12
1732225230000|2024-11-21 21:40:30|480.31|478.41|480.31|478.41|480.31|478.41|480.31|478.41|1
1732225240000|2024-11-21 21:40:40|480.32|478.42|480.23|478.33|480.32|478.42|480.23|478.33|6
1732225250000|2024-11-21 21:40:50|480.22|478.32|480.28|478.38|480.33|478.43|480.22|478.32|8
1732225260000|2024-11-21 21:41:00|480.27|478.37|480.13|478.23|480.27|478.37|480.11|478.21|10
1732225270000|2024-11-21 21:41:10|480.12|478.22|480.04|478.14|480.12|478.22|480.03|478.13|13
1732225280000|2024-11-21 21:41:20|480.03|478.13|480.17|478.27|480.2|478.3|480.02|478.12|10
1732225290000|2024-11-21 21:41:30|480.2|478.3|479.52|477.62|480.2|478.3|479.52|477.62|18
1732225300000|2024-11-21 21:41:40|479.55|477.65|479.37|477.47|479.55|477.65|479.37|477.47|9
1732225310000|2024-11-21 21:41:50|479.38|477.48|479.43|477.53|479.43|477.53|479.38|477.48|8
1732225320000|2024-11-21 21:42:00|479.37|477.47|478.8|476.9|479.37|477.47|478.8|476.9|16
1732225330000|2024-11-21 21:42:10|478.81|476.91|478.74|476.84|478.81|476.91|478.73|476.83|8
1732225340000|2024-11-21 21:42:20|478.52|476.62|479.23|477.33|479.23|477.33|478.38|476.48|25
1732225350000|2024-11-21 21:42:30|479.24|477.34|479.29|477.39|479.3|477.4|479.23|477.33|11
1732225360000|2024-11-21 21:42:40|479.3|477.4|479.41|477.51|479.53|477.63|479.3|477.4|11
1732225370000|2024-11-21 21:42:50|479.37|477.47|479.53|477.63|479.53|477.63|479.37|477.47|15
1732225380000|2024-11-21 21:43:00|479.54|477.64|479.56|477.66|479.56|477.66|479.53|477.63|6
1732225390000|2024-11-21 21:43:10|479.55|477.65|479.7|477.8|479.82|477.92|479.55|477.65|19
1732225400000|2024-11-21 21:43:20|479.75|477.85|479.73|477.83|479.75|477.85|479.73|477.83|3
1732225410000|2024-11-21 21:43:30|479.45|477.55|479.38|477.48|479.45|477.55|479.23|477.33|8
1732225420000|2024-11-21 21:43:40|479.39|477.49|479.64|477.74|479.64|477.74|479.39|477.49|18
1732225430000|2024-11-21 21:43:50|479.69|477.79|479.71|477.81|479.72|477.82|479.68|477.78|6
1732225440000|2024-11-21 21:44:00|479.72|477.82|479.77|477.87|479.77|477.87|479.72|477.82|7
1732225450000|2024-11-21 21:44:10|479.74|477.84|479.79|477.89|479.81|477.91|479.74|477.84|10
1732225460000|2024-11-21 21:44:20|479.74|477.84|479.73|477.83|479.82|477.92|479.63|477.73|14
1732225470000|2024-11-21 21:44:30|479.74|477.84|479.79|477.89|479.8|477.9|479.73|477.83|9
1732225480000|2024-11-21 21:44:40|479.8|477.9|480.01|478.11|480.02|478.12|479.8|477.9|17
1732225490000|2024-11-21 21:44:50|480.02|478.12|480.02|478.12|480.05|478.15|480.01|478.11|5
1732225500000|2024-11-21 21:45:00|480.06|478.16|480.17|478.27|480.17|478.27|480.06|478.16|4
1732225510000|2024-11-21 21:45:10|480.21|478.31|480.73|478.83|480.73|478.83|480.21|478.31|22
1732225520000|2024-11-21 21:45:20|480.74|478.84|480.58|478.68|480.75|478.85|480.58|478.68|10
1732225530000|2024-11-21 21:45:30|480.6|478.7|480.31|478.41|480.6|478.7|480.31|478.41|9
1732225540000|2024-11-21 21:45:40|480.3|478.4|480.34|478.44|480.36|478.46|480.3|478.4|11
1732225550000|2024-11-21 21:45:50|480.33|478.43|480.33|478.43|480.34|478.44|480.25|478.35|7
1732225560000|2024-11-21 21:46:00|480.45|478.55|480.48|478.58|480.5|478.6|480.45|478.55|12
1732225570000|2024-11-21 21:46:10|480.4|478.5|480.41|478.51|480.41|478.51|480.4|478.5|2
1732225580000|2024-11-21 21:46:20|480.42|478.52|480.29|478.39|480.42|478.52|480.29|478.39|19
1732225590000|2024-11-21 21:46:30|480.28|478.38|480.41|478.51|480.41|478.51|480.22|478.32|10
1732225600000|2024-11-21 21:46:40|480.42|478.52|480.25|478.35|480.45|478.55|480.25|478.35|19
1732225620000|2024-11-21 21:47:00|480.2|478.3|480.03|478.13|480.22|478.32|480.03|478.13|14
1732225630000|2024-11-21 21:47:10|480.02|478.12|479.66|477.76|480.02|478.12|479.66|477.76|13
1732225640000|2024-11-21 21:47:20|479.65|477.75|479.65|477.75|479.68|477.78|479.64|477.74|8
1732225650000|2024-11-21 21:47:30|479.66|477.76|479.96|478.06|479.97|478.07|479.66|477.76|18
1732225660000|2024-11-21 21:47:40|479.91|478.01|479.88|477.98|479.91|478.01|479.88|477.98|4
1732225670000|2024-11-21 21:47:50|479.87|477.97|479.87|477.97|479.87|477.97|479.87|477.97|1
1732225680000|2024-11-21 21:48:00|479.86|477.96|479.9|478|479.92|478.02|479.86|477.96|3
1732225690000|2024-11-21 21:48:10|479.89|477.99|479.78|477.88|479.89|477.99|479.78|477.88|10
1732225700000|2024-11-21 21:48:20|479.77|477.87|479.83|477.93|479.83|477.93|479.75|477.85|7
1732225710000|2024-11-21 21:48:30|479.84|477.94|479.87|477.97|479.87|477.97|479.79|477.89|8
1732225720000|2024-11-21 21:48:40|479.88|477.98|480.28|478.38|480.37|478.47|479.88|477.98|10
1732225730000|2024-11-21 21:48:50|480.34|478.44|480.22|478.32|480.35|478.45|480.19|478.29|15
1732225740000|2024-11-21 21:49:00|480.21|478.31|480.15|478.25|480.22|478.32|480.15|478.25|9
1732225750000|2024-11-21 21:49:10|480.14|478.24|480.08|478.18|480.15|478.25|479.97|478.07|8
1732225760000|2024-11-21 21:49:20|480.07|478.17|480.02|478.12|480.11|478.21|479.96|478.06|8
1732225770000|2024-11-21 21:49:30|480.01|478.11|480.01|478.11|480.01|478.11|480.01|478.11|1
1732225780000|2024-11-21 21:49:40|480.02|478.12|480.02|478.12|480.03|478.13|479.97|478.07|6
1732225790000|2024-11-21 21:49:50|480.04|478.14|480.35|478.45|480.36|478.46|480.04|478.14|10
1732225800000|2024-11-21 21:50:00|480.28|478.38|480.23|478.33|480.28|478.38|480.21|478.31|4
1732225810000|2024-11-21 21:50:10|480.24|478.34|480.24|478.34|480.24|478.34|480.24|478.34|1
1732225820000|2024-11-21 21:50:20|480.26|478.36|480.31|478.41|480.31|478.41|480.25|478.35|8
1732225830000|2024-11-21 21:50:30|480.38|478.48|480.43|478.53|480.55|478.65|480.38|478.48|7
1732225840000|2024-11-21 21:50:40|480.37|478.47|480.38|478.48|480.38|478.48|480.37|478.47|2
1732225850000|2024-11-21 21:50:50|480.26|478.36|479.96|478.06|480.26|478.36|479.96|478.06|4
1732225860000|2024-11-21 21:51:00|479.95|478.05|480.05|478.15|480.05|478.15|479.95|478.05|3
1732225870000|2024-11-21 21:51:10|480.04|478.14|480.28|478.38|480.28|478.38|480.02|478.12|7
1732225880000|2024-11-21 21:51:20|480.29|478.39|480.33|478.43|480.33|478.43|480.29|478.39|9
1732225890000|2024-11-21 21:51:30|480.32|478.42|480.23|478.33|480.32|478.42|480.17|478.27|8
1732225900000|2024-11-21 21:51:40|480.24|478.34|480.4|478.5|480.4|478.5|480.24|478.34|14
1732225910000|2024-11-21 21:51:50|480.38|478.48|480.41|478.51|480.42|478.52|480.38|478.48|6
1732225920000|2024-11-21 21:52:00|480.4|478.5|480.24|478.34|480.4|478.5|480.23|478.33|5
1732225930000|2024-11-21 21:52:10|480.25|478.35|480.47|478.57|480.56|478.66|480.25|478.35|14
1732225950000|2024-11-21 21:52:30|480.46|478.56|480.4|478.5|480.46|478.56|480.37|478.47|8
1732225960000|2024-11-21 21:52:40|480.41|478.51|480.19|478.29|480.45|478.55|480.17|478.27|9
1732225970000|2024-11-21 21:52:50|480.2|478.3|480.19|478.29|480.22|478.32|480.19|478.29|4
1732225980000|2024-11-21 21:53:00|480.11|478.21|480.02|478.12|480.16|478.26|480.01|478.11|13
1732225990000|2024-11-21 21:53:10|480.05|478.15|480.1|478.2|480.1|478.2|480.04|478.14|8
1732226000000|2024-11-21 21:53:20|480.04|478.14|480.15|478.25|480.15|478.25|480.04|478.14|7
1732226010000|2024-11-21 21:53:30|480.17|478.27|480.19|478.29|480.2|478.3|480.17|478.27|5
1732226020000|2024-11-21 21:53:40|480.16|478.26|480.11|478.21|480.16|478.26|480.09|478.19|6
1732226030000|2024-11-21 21:53:50|480.1|478.2|480.05|478.15|480.11|478.21|480.04|478.14|4
1732226040000|2024-11-21 21:54:00|480.06|478.16|480.09|478.19|480.09|478.19|480.06|478.16|4
1732226050000|2024-11-21 21:54:10|480.1|478.2|480.12|478.22|480.13|478.23|480.1|478.2|7
1732226060000|2024-11-21 21:54:20|480.05|478.15|480.09|478.19|480.09|478.19|480.05|478.15|4
1732226070000|2024-11-21 21:54:30|480.1|478.2|480.06|478.16|480.12|478.22|480.06|478.16|4
1732226080000|2024-11-21 21:54:40|480.07|478.17|480.1|478.2|480.1|478.2|480.07|478.17|6
1732226090000|2024-11-21 21:54:50|480.11|478.21|480.16|478.26|480.16|478.26|480.11|478.21|6
1732226100000|2024-11-21 21:55:00|480.15|478.25|480.14|478.24|480.16|478.26|480.11|478.21|6
1732226110000|2024-11-21 21:55:10|480.04|478.14|480.07|478.17|480.07|478.17|480.03|478.13|8
1732226120000|2024-11-21 21:55:20|480.08|478.18|480.16|478.26|480.16|478.26|480.08|478.18|12
1732226130000|2024-11-21 21:55:30|480.17|478.27|480.23|478.33|480.23|478.33|480.17|478.27|7
1732226140000|2024-11-21 21:55:40|480.22|478.32|480.23|478.33|480.23|478.33|480.17|478.27|3
1732226150000|2024-11-21 21:55:50|480.2|478.3|480.22|478.32|480.22|478.32|480.2|478.3|2
1732226160000|2024-11-21 21:56:00|480.17|478.27|480.18|478.28|480.2|478.3|480.17|478.27|6
1732226170000|2024-11-21 21:56:10|480.19|478.29|480.21|478.31|480.21|478.31|480.19|478.29|3
1732226180000|2024-11-21 21:56:20|480.22|478.32|480.23|478.33|480.23|478.33|480.22|478.32|2
1732226260000|2024-11-21 21:57:40|480.18|478.28|480.22|478.32|480.22|478.32|480.17|478.27|7
1732226270000|2024-11-21 21:57:50|480.23|478.33|480.23|478.33|480.23|478.33|480.23|478.33|1
1732226290000|2024-11-21 21:58:10|480.18|478.28|480.13|478.23|480.18|478.28|480.13|478.23|2
1732226300000|2024-11-21 21:58:20|480.19|478.29|480.2|478.3|480.21|478.31|480.19|478.29|4
1732226310000|2024-11-21 21:58:30|480.21|478.31|480.21|478.31|480.21|478.31|480.21|478.31|1
1732226320000|2024-11-21 21:58:40|480.18|478.28|480.12|478.22|480.18|478.28|480.05|478.15|9
1732226330000|2024-11-21 21:58:50|480.09|478.19|480.11|478.21|480.11|478.21|480.09|478.19|3
1732226340000|2024-11-21 21:59:00|480.12|478.22|480.17|478.27|480.17|478.27|480.12|478.22|8
1732226350000|2024-11-21 21:59:10|480.19|478.29|480.16|478.26|480.19|478.29|480.1|478.2|16
1732226360000|2024-11-21 21:59:20|480.17|478.27|480.16|478.26|480.2|478.3|480.09|478.19|13
1732226370000|2024-11-21 21:59:30|480.17|478.27|480.09|478.19|480.19|478.29|480.09|478.19|6
1732226380000|2024-11-21 21:59:40|480.1|478.2|480.11|478.21|480.14|478.24|480.08|478.18|9
1732226390000|2024-11-21 21:59:50|480.1|478.2|480.1|478.2|480.1|478.2|480.1|478.2|1
1732226400000|2024-11-21 22:00:00|480.09|478.19|480.23|478.33|480.23|478.33|480.08|478.18|11
1732226470000|2024-11-21 22:01:10|480.19|478.29|480.08|478.18|480.19|478.29|480.08|478.18|11
1732226480000|2024-11-21 22:01:20|480.09|478.19|479.94|478.04|480.09|478.19|479.82|477.92|12
1732226490000|2024-11-21 22:01:30|479.95|478.05|480.03|478.13|480.08|478.18|479.95|478.05|11
1732226500000|2024-11-21 22:01:40|479.99|478.09|479.97|478.07|479.99|478.09|479.97|478.07|7
1732226510000|2024-11-21 22:01:50|479.98|478.08|480.04|478.14|480.04|478.14|479.98|478.08|4
1732226520000|2024-11-21 22:02:00|480.05|478.15|480.1|478.2|480.1|478.2|480.05|478.15|6
1732226530000|2024-11-21 22:02:10|480.09|478.19|480.11|478.21|480.11|478.21|480.09|478.19|3
1732226540000|2024-11-21 22:02:20|479.98|478.08|480.06|478.16|480.06|478.16|479.98|478.08|13
1732226550000|2024-11-21 22:02:30|480.07|478.17|480.12|478.22|480.12|478.22|480.07|478.17|6
1732226560000|2024-11-21 22:02:40|480.11|478.21|480.12|478.22|480.12|478.22|480.09|478.19|6
1732226570000|2024-11-21 22:02:50|479.98|478.08|479.97|478.07|480|478.1|479.97|478.07|6
1732226580000|2024-11-21 22:03:00|480.02|478.12|479.96|478.06|480.02|478.12|479.94|478.04|6
1732226590000|2024-11-21 22:03:10|479.97|478.07|479.91|478.01|480.01|478.11|479.91|478.01|11
1732226600000|2024-11-21 22:03:20|479.81|477.91|479.8|477.9|479.86|477.96|479.8|477.9|6
1732226610000|2024-11-21 22:03:30|479.82|477.92|479.94|478.04|479.94|478.04|479.82|477.92|14
1732226620000|2024-11-21 22:03:40|479.96|478.06|479.98|478.08|479.98|478.08|479.96|478.06|7
1732226630000|2024-11-21 22:03:50|479.99|478.09|480.08|478.18|480.08|478.18|479.99|478.09|7
1732226640000|2024-11-21 22:04:00|480.09|478.19|479.98|478.08|480.09|478.19|479.98|478.08|10
1732226650000|2024-11-21 22:04:10|479.99|478.09|479.93|478.03|480|478.1|479.93|478.03|8
1732226660000|2024-11-21 22:04:20|479.92|478.02|480.01|478.11|480.01|478.11|479.92|478.02|2
1732226670000|2024-11-21 22:04:30|480|478.1|480.04|478.14|480.04|478.14|479.98|478.08|9
1732226680000|2024-11-21 22:04:40|479.95|478.05|479.97|478.07|479.97|478.07|479.95|478.05|5
1732226690000|2024-11-21 22:04:50|479.98|478.08|480.09|478.19|480.09|478.19|479.96|478.06|14
1732226700000|2024-11-21 22:05:00|480.1|478.2|479.99|478.09|480.12|478.22|479.99|478.09|8
1732226710000|2024-11-21 22:05:10|480.01|478.11|480.07|478.17|480.07|478.17|480.01|478.11|7
1732226720000|2024-11-21 22:05:20|480.06|478.16|479.91|478.01|480.06|478.16|479.86|477.96|10
1732226730000|2024-11-21 22:05:30|479.9|478|479.96|478.06|479.96|478.06|479.9|478|6
1732226740000|2024-11-21 22:05:40|479.95|478.05|479.97|478.07|479.97|478.07|479.95|478.05|5
1732226750000|2024-11-21 22:05:50|479.96|478.06|479.98|478.08|479.98|478.08|479.83|477.93|13
1732226760000|2024-11-21 22:06:00|479.97|478.07|480.01|478.11|480.01|478.11|479.96|478.06|6
1732226770000|2024-11-21 22:06:10|480|478.1|480.02|478.12|480.03|478.13|479.95|478.05|8
1732226780000|2024-11-21 22:06:20|480.01|478.11|480.02|478.12|480.05|478.15|480|478.1|12
1732226790000|2024-11-21 22:06:30|480.04|478.14|480.14|478.24|480.15|478.25|480.04|478.14|8
1732226800000|2024-11-21 22:06:40|480.15|478.25|480.2|478.3|480.2|478.3|480.14|478.24|7
1732226810000|2024-11-21 22:06:50|480.21|478.31|479.83|477.93|480.32|478.42|479.79|477.89|9
1732226840000|2024-11-21 22:07:20|479.84|477.94|479.86|477.96|479.86|477.96|479.84|477.94|3
1732226850000|2024-11-21 22:07:30|479.87|477.97|479.9|478|479.9|478|479.87|477.97|4
1732226860000|2024-11-21 22:07:40|479.91|478.01|479.94|478.04|479.94|478.04|479.91|478.01|4
1732226870000|2024-11-21 22:07:50|479.95|478.05|479.85|477.95|479.95|478.05|479.84|477.94|3
1732226890000|2024-11-21 22:08:10|479.81|477.91|479.75|477.85|479.81|477.91|479.75|477.85|2
1732226900000|2024-11-21 22:08:20|479.76|477.86|479.77|477.87|479.78|477.88|479.76|477.86|4
1732226910000|2024-11-21 22:08:30|479.78|477.88|479.82|477.92|479.82|477.92|479.78|477.88|5
1732226920000|2024-11-21 22:08:40|479.83|477.93|479.86|477.96|479.86|477.96|479.83|477.93|4
1732226930000|2024-11-21 22:08:50|479.87|477.97|479.9|478|479.9|478|479.87|477.97|6
1732226940000|2024-11-21 22:09:00|479.91|478.01|479.9|478|479.91|478.01|479.9|478|2
1732226960000|2024-11-21 22:09:20|479.91|478.01|479.91|478.01|479.91|478.01|479.91|478.01|1
1732226970000|2024-11-21 22:09:30|479.92|478.02|479.9|478|479.92|478.02|479.9|478|3
1732226980000|2024-11-21 22:09:40|479.84|477.94|479.82|477.92|479.86|477.96|479.82|477.92|4
1732226990000|2024-11-21 22:09:50|479.81|477.91|479.48|477.58|479.81|477.91|479.48|477.58|6
1732227000000|2024-11-21 22:10:00|479.47|477.57|479.46|477.56|479.53|477.63|479.44|477.54|14
1732227010000|2024-11-21 22:10:10|479.45|477.55|479.3|477.4|479.46|477.56|479.3|477.4|14
1732227020000|2024-11-21 22:10:20|479.29|477.39|479.25|477.35|479.29|477.39|479.22|477.32|12
1732227030000|2024-11-21 22:10:30|479.32|477.42|479.38|477.48|479.4|477.5|479.29|477.39|11
1732227040000|2024-11-21 22:10:40|479.39|477.49|479.39|477.49|479.4|477.5|479.38|477.48|9
1732227050000|2024-11-21 22:10:50|479.34|477.44|479.67|477.77|479.67|477.77|479.32|477.42|16
1732227060000|2024-11-21 22:11:00|479.68|477.78|479.73|477.83|479.73|477.83|479.68|477.78|6
1732227070000|2024-11-21 22:11:10|479.74|477.84|479.77|477.87|479.77|477.87|479.74|477.84|4
1732227080000|2024-11-21 22:11:20|479.78|477.88|479.73|477.83|479.79|477.89|479.7|477.8|7
1732227090000|2024-11-21 22:11:30|479.72|477.82|479.6|477.7|479.72|477.82|479.6|477.7|5
1732227100000|2024-11-21 22:11:40|479.59|477.69|479.72|477.82|479.72|477.82|479.59|477.69|11
1732227110000|2024-11-21 22:11:50|479.71|477.81|479.61|477.71|479.71|477.81|479.61|477.71|8
1732227120000|2024-11-21 22:12:00|479.62|477.72|479.57|477.67|479.64|477.74|479.56|477.66|8
1732227130000|2024-11-21 22:12:10|479.56|477.66|479.64|477.74|479.64|477.74|479.56|477.66|8
1732227140000|2024-11-21 22:12:20|479.61|477.71|479.71|477.81|479.72|477.82|479.61|477.71|15
1732227150000|2024-11-21 22:12:30|479.7|477.8|479.69|477.79|479.75|477.85|479.67|477.77|10
1732227160000|2024-11-21 22:12:40|479.7|477.8|479.7|477.8|479.71|477.81|479.7|477.8|5
1732227170000|2024-11-21 22:12:50|479.69|477.79|479.48|477.58|479.69|477.79|479.44|477.54|9
1732227180000|2024-11-21 22:13:00|479.47|477.57|479.61|477.71|479.62|477.72|479.47|477.57|14
1732227190000|2024-11-21 22:13:10|479.6|477.7|479.54|477.64|479.6|477.7|479.54|477.64|11
1732227200000|2024-11-21 22:13:20|479.53|477.63|479.45|477.55|479.53|477.63|479.45|477.55|9
1732227210000|2024-11-21 22:13:30|479.5|477.6|479.45|477.55|479.5|477.6|479.45|477.55|6
1732227220000|2024-11-21 22:13:40|479.33|477.43|479.44|477.54|479.46|477.56|479.32|477.42|17
1732227230000|2024-11-21 22:13:50|479.45|477.55|479.6|477.7|479.6|477.7|479.45|477.55|11
1732227240000|2024-11-21 22:14:00|479.61|477.71|479.64|477.74|479.64|477.74|479.61|477.71|4
1732227250000|2024-11-21 22:14:10|479.65|477.75|479.68|477.78|479.68|477.78|479.65|477.75|8
1732227260000|2024-11-21 22:14:20|479.67|477.77|479.67|477.77|479.68|477.78|479.66|477.76|5
1732227270000|2024-11-21 22:14:30|479.68|477.78|479.67|477.77|479.68|477.78|479.66|477.76|8
1732227280000|2024-11-21 22:14:40|479.68|477.78|479.54|477.64|479.74|477.84|479.54|477.64|11
1732227290000|2024-11-21 22:14:50|479.53|477.63|479.52|477.62|479.53|477.63|479.51|477.61|6
1732227300000|2024-11-21 22:15:00|479.53|477.63|479.62|477.72|479.65|477.75|479.49|477.59|17
1732227310000|2024-11-21 22:15:10|479.61|477.71|479.68|477.78|479.68|477.78|479.61|477.71|7
1732227320000|2024-11-21 22:15:20|479.69|477.79|479.72|477.82|479.72|477.82|479.68|477.78|7
1732227330000|2024-11-21 22:15:30|479.73|477.83|479.76|477.86|479.76|477.86|479.71|477.81|6
1732227340000|2024-11-21 22:15:40|479.77|477.87|479.8|477.9|479.8|477.9|479.77|477.87|4
1732227350000|2024-11-21 22:15:50|479.81|477.91|479.85|477.95|479.85|477.95|479.81|477.91|5
1732227360000|2024-11-21 22:16:00|479.86|477.96|479.78|477.88|479.88|477.98|479.77|477.87|7
1732227370000|2024-11-21 22:16:10|479.8|477.9|479.66|477.76|479.82|477.92|479.64|477.74|10
1732227380000|2024-11-21 22:16:20|479.67|477.77|479.66|477.76|479.67|477.77|479.66|477.76|2
1732227390000|2024-11-21 22:16:30|479.65|477.75|479.68|477.78|479.68|477.78|479.64|477.74|7
1732227400000|2024-11-21 22:16:40|479.72|477.82|479.66|477.76|479.73|477.83|479.64|477.74|7
1732227410000|2024-11-21 22:16:50|479.67|477.77|479.68|477.78|479.69|477.79|479.67|477.77|4
1732227420000|2024-11-21 22:17:00|479.67|477.77|479.54|477.64|479.67|477.77|479.54|477.64|7
1732227430000|2024-11-21 22:17:10|479.53|477.63|479.26|477.36|479.53|477.63|479.26|477.36|10
1732227440000|2024-11-21 22:17:20|479.25|477.35|479.19|477.29|479.25|477.35|479.19|477.29|9
1732227450000|2024-11-21 22:17:30|479.18|477.28|478.83|476.93|479.18|477.28|478.83|476.93|9
1732227460000|2024-11-21 22:17:40|478.82|476.92|478.85|476.95|478.85|476.95|478.82|476.92|4
1732227470000|2024-11-21 22:17:50|478.86|476.96|478.97|477.07|478.97|477.07|478.86|476.96|6
1732227480000|2024-11-21 22:18:00|478.98|477.08|479.26|477.36|479.27|477.37|478.98|477.08|12
1732227490000|2024-11-21 22:18:10|479.27|477.37|479.41|477.51|479.42|477.52|479.27|477.37|8
1732227500000|2024-11-21 22:18:20|479.42|477.52|479.47|477.57|479.49|477.59|479.39|477.49|8
1732227510000|2024-11-21 22:18:30|479.51|477.61|479.66|477.76|479.66|477.76|479.51|477.61|10
1732227520000|2024-11-21 22:18:40|479.67|477.77|479.68|477.78|479.68|477.78|479.67|477.77|2
1732227530000|2024-11-21 22:18:50|479.69|477.79|479.79|477.89|479.79|477.89|479.69|477.79|9
1732227540000|2024-11-21 22:19:00|479.8|477.9|479.84|477.94|479.84|477.94|479.8|477.9|5
1732227550000|2024-11-21 22:19:10|479.78|477.88|479.65|477.75|479.79|477.89|479.63|477.73|6
1732227560000|2024-11-21 22:19:20|479.64|477.74|479.71|477.81|479.71|477.81|479.62|477.72|8
1732227570000|2024-11-21 22:19:30|479.72|477.82|479.57|477.67|479.72|477.82|479.57|477.67|13
1732227580000|2024-11-21 22:19:40|479.65|477.75|479.61|477.71|479.65|477.75|479.61|477.71|3
1732227590000|2024-11-21 22:19:50|479.63|477.73|479.71|477.81|479.71|477.81|479.62|477.72|9
1732227600000|2024-11-21 22:20:00|479.72|477.82|479.74|477.84|479.74|477.84|479.72|477.82|6
1732227610000|2024-11-21 22:20:10|479.75|477.85|479.79|477.89|479.79|477.89|479.75|477.85|5
1732227620000|2024-11-21 22:20:20|479.8|477.9|479.62|477.72|479.82|477.92|479.62|477.72|6
1732227630000|2024-11-21 22:20:30|479.61|477.71|479.59|477.69|479.61|477.71|479.59|477.69|3
1732227640000|2024-11-21 22:20:40|479.58|477.68|479.56|477.66|479.58|477.68|479.56|477.66|3
1732227650000|2024-11-21 22:20:50|479.66|477.76|479.59|477.69|479.66|477.76|479.59|477.69|8
1732227660000|2024-11-21 22:21:00|479.58|477.68|479.65|477.75|479.66|477.76|479.57|477.67|10
1732227670000|2024-11-21 22:21:10|479.66|477.76|479.59|477.69|479.67|477.77|479.59|477.69|9
1732227680000|2024-11-21 22:21:20|479.63|477.73|479.61|477.71|479.63|477.73|479.61|477.71|5
1732227690000|2024-11-21 22:21:30|479.6|477.7|479.6|477.7|479.6|477.7|479.58|477.68|5
1732227700000|2024-11-21 22:21:40|479.61|477.71|479.71|477.81|479.71|477.81|479.61|477.71|6
1732227710000|2024-11-21 22:21:50|479.72|477.82|479.78|477.88|479.78|477.88|479.72|477.82|5
1732227720000|2024-11-21 22:22:00|479.83|477.93|479.95|478.05|479.95|478.05|479.83|477.93|10
1732227730000|2024-11-21 22:22:10|480.44|478.54|481.02|479.12|481.08|479.18|480.41|478.51|20
1732227740000|2024-11-21 22:22:20|481.14|479.24|481.22|479.32|481.23|479.33|481.13|479.23|9
1732227750000|2024-11-21 22:22:30|481.24|479.34|481.35|479.45|481.38|479.48|481.24|479.34|15
1732227760000|2024-11-21 22:22:40|481.34|479.44|481.35|479.45|481.42|479.52|481.33|479.43|12
1732227770000|2024-11-21 22:22:50|481.34|479.44|480.94|479.04|481.34|479.44|480.94|479.04|21
1732227780000|2024-11-21 22:23:00|480.95|479.05|480.55|478.65|480.95|479.05|480.55|478.65|18
1732227790000|2024-11-21 22:23:10|480.56|478.66|480.76|478.86|480.76|478.86|480.56|478.66|7
1732227800000|2024-11-21 22:23:20|480.75|478.85|480.89|478.99|480.89|478.99|480.75|478.85|4
1732227810000|2024-11-21 22:23:30|480.9|479|481.42|479.52|481.42|479.52|480.9|479|10
1732227820000|2024-11-21 22:23:40|481.43|479.53|481.46|479.56|481.46|479.56|481.42|479.52|4
1732227830000|2024-11-21 22:23:50|481.47|479.57|481.6|479.7|481.61|479.71|481.47|479.57|5
1732227840000|2024-11-21 22:24:00|481.61|479.71|481.61|479.71|481.61|479.71|481.61|479.71|1
1732227850000|2024-11-21 22:24:10|481.62|479.72|481.27|479.37|481.62|479.72|481.27|479.37|8
1732227860000|2024-11-21 22:24:20|481.32|479.42|481.5|479.6|481.5|479.6|481.32|479.42|3
1732227870000|2024-11-21 22:24:30|481.58|479.68|481.59|479.69|481.59|479.69|481.58|479.68|2
1732227880000|2024-11-21 22:24:40|481.6|479.7|481.61|479.71|481.61|479.71|481.6|479.7|2
1732227890000|2024-11-21 22:24:50|481.65|479.75|481.66|479.76|481.67|479.77|481.65|479.75|6
1732227900000|2024-11-21 22:25:00|481.79|479.89|481.79|479.89|481.79|479.89|481.78|479.88|3
1732227910000|2024-11-21 22:25:10|481.8|479.9|481.88|479.98|481.89|479.99|481.8|479.9|5
1732227920000|2024-11-21 22:25:20|481.89|479.99|482.15|480.25|482.15|480.25|481.89|479.99|5
1732227930000|2024-11-21 22:25:30|482.16|480.26|482.16|480.26|482.16|480.26|482.16|480.26|1
1732227940000|2024-11-21 22:25:40|482.19|480.29|482.5|480.6|482.51|480.61|482.19|480.29|9
1732227950000|2024-11-21 22:25:50|482.51|480.61|482.57|480.67|482.61|480.71|482.51|480.61|12
1732227960000|2024-11-21 22:26:00|482.56|480.66|482.19|480.29|482.56|480.66|482.19|480.29|11
1732227970000|2024-11-21 22:26:10|482.18|480.28|482.22|480.32|482.22|480.32|482.17|480.27|5
1732227980000|2024-11-21 22:26:20|482.23|480.33|482.32|480.42|482.32|480.42|482.23|480.33|5
1732227990000|2024-11-21 22:26:30|482.17|480.27|482.16|480.26|482.31|480.41|482.13|480.23|10
1732228000000|2024-11-21 22:26:40|482.15|480.25|482.18|480.28|482.18|480.28|482.15|480.25|6
1732228010000|2024-11-21 22:26:50|482.26|480.36|482.31|480.41|482.31|480.41|482.25|480.35|7
1732228020000|2024-11-21 22:27:00|482.32|480.42|482.56|480.66|482.57|480.67|482.32|480.42|10
1732228030000|2024-11-21 22:27:10|482.62|480.72|482.92|481.02|482.92|481.02|482.6|480.7|10
1732228040000|2024-11-21 22:27:20|483.16|481.26|483.09|481.19|483.16|481.26|483.08|481.18|14
1732228050000|2024-11-21 22:27:30|483.08|481.18|482.75|480.85|483.08|481.18|482.7|480.8|16
1732228060000|2024-11-21 22:27:40|482.74|480.84|482.77|480.87|482.84|480.94|482.73|480.83|19
1732228070000|2024-11-21 22:27:50|482.76|480.86|482.99|481.09|482.99|481.09|482.76|480.86|10
1732228080000|2024-11-21 22:28:00|483|481.1|482.6|480.7|483|481.1|482.6|480.7|23
1732228090000|2024-11-21 22:28:10|482.57|480.67|482.35|480.45|482.58|480.68|482.33|480.43|19
1732228100000|2024-11-21 22:28:20|482.36|480.46|482.45|480.55|482.45|480.55|482.36|480.46|7
1732228110000|2024-11-21 22:28:30|482.43|480.53|482.51|480.61|482.51|480.61|482.43|480.53|8
1732228120000|2024-11-21 22:28:40|482.5|480.6|482.63|480.73|482.64|480.74|482.5|480.6|8
1732228130000|2024-11-21 22:28:50|482.62|480.72|482.71|480.81|482.72|480.82|482.58|480.68|12
1732228140000|2024-11-21 22:29:00|482.72|480.82|482.74|480.84|482.74|480.84|482.68|480.78|6
1732228150000|2024-11-21 22:29:10|482.77|480.87|482.81|480.91|482.81|480.91|482.74|480.84|7
1732228160000|2024-11-21 22:29:20|482.74|480.84|482.84|480.94|482.87|480.97|482.73|480.83|8
1732228170000|2024-11-21 22:29:30|482.88|480.98|483.06|481.16|483.06|481.16|482.88|480.98|7
1732228180000|2024-11-21 22:29:40|483.07|481.17|483.32|481.42|483.33|481.43|483.07|481.17|12
1732228190000|2024-11-21 22:29:50|483.33|481.43|483.48|481.58|483.48|481.58|483.32|481.42|18
1732228200000|2024-11-21 22:30:00|483.49|481.59|483.34|481.44|483.5|481.6|483.32|481.42|7
1732228210000|2024-11-21 22:30:10|483.35|481.45|483.51|481.61|483.54|481.64|483.35|481.45|18
1732228220000|2024-11-21 22:30:20|483.52|481.62|483.65|481.75|483.66|481.76|483.52|481.62|9
1732228230000|2024-11-21 22:30:30|483.66|481.76|483.88|481.98|483.91|482.01|483.66|481.76|9
1732228240000|2024-11-21 22:30:40|483.93|482.03|484.05|482.15|484.07|482.17|483.93|482.03|16
1732228250000|2024-11-21 22:30:50|484.06|482.16|484.4|482.5|484.4|482.5|484.06|482.16|15
1732228260000|2024-11-21 22:31:00|484.41|482.51|484.59|482.69|484.59|482.69|484.39|482.49|17
1732228270000|2024-11-21 22:31:10|484.6|482.7|484.23|482.33|484.69|482.79|484|482.1|17
1732228280000|2024-11-21 22:31:20|484.25|482.35|484.02|482.12|484.25|482.35|484.02|482.12|19
1732228290000|2024-11-21 22:31:30|484.01|482.11|483.84|481.94|484.01|482.11|483.84|481.94|17
1732228300000|2024-11-21 22:31:40|483.83|481.93|483.9|482|484.02|482.12|483.83|481.93|18
1732228310000|2024-11-21 22:31:50|483.91|482.01|483.89|481.99|483.92|482.02|483.89|481.99|6
1732228320000|2024-11-21 22:32:00|483.88|481.98|483.98|482.08|483.98|482.08|483.85|481.95|11
1732228330000|2024-11-21 22:32:10|483.91|482.01|483.86|481.96|483.93|482.03|483.85|481.95|9
1732228340000|2024-11-21 22:32:20|483.85|481.95|483.91|482.01|483.96|482.06|483.85|481.95|10
1732228350000|2024-11-21 22:32:30|483.92|482.02|483.89|481.99|483.92|482.02|483.89|481.99|8
1732228360000|2024-11-21 22:32:40|483.88|481.98|483.91|482.01|483.93|482.03|483.88|481.98|9
1732228370000|2024-11-21 22:32:50|483.9|482|483.92|482.02|484.04|482.14|483.9|482|11
1732228380000|2024-11-21 22:33:00|483.93|482.03|483.9|482|483.93|482.03|483.9|482|8
1732228390000|2024-11-21 22:33:10|483.86|481.96|483.38|481.48|483.86|481.96|483.37|481.47|14
1732228400000|2024-11-21 22:33:20|483.37|481.47|483.21|481.31|483.38|481.48|483.2|481.3|17
1732228410000|2024-11-21 22:33:30|483.2|481.3|483.06|481.16|483.23|481.33|482.98|481.08|18
1732228420000|2024-11-21 22:33:40|482.98|481.08|482.79|480.89|483.05|481.15|482.76|480.86|13
1732228430000|2024-11-21 22:33:50|482.78|480.88|482.85|480.95|482.85|480.95|482.78|480.88|15
1732228440000|2024-11-21 22:34:00|482.86|480.96|482.98|481.08|482.99|481.09|482.85|480.95|14
1732228450000|2024-11-21 22:34:10|482.99|481.09|482.97|481.07|483.1|481.2|482.95|481.05|18
1732228460000|2024-11-21 22:34:20|482.98|481.08|483.03|481.13|483.03|481.13|482.98|481.08|6
1732228470000|2024-11-21 22:34:30|483.02|481.12|483.02|481.12|483.04|481.14|483.02|481.12|4
1732228480000|2024-11-21 22:34:40|482.97|481.07|482.87|480.97|482.97|481.07|482.87|480.97|14
1732228490000|2024-11-21 22:34:50|482.86|480.96|482.67|480.77|482.87|480.97|482.67|480.77|15
1732228500000|2024-11-21 22:35:00|482.68|480.78|482.55|480.65|482.69|480.79|482.55|480.65|11
1732228510000|2024-11-21 22:35:10|482.54|480.64|482.34|480.44|482.55|480.65|482.34|480.44|15
1732228520000|2024-11-21 22:35:20|482.35|480.45|482.28|480.38|482.35|480.45|482.27|480.37|9
1732228530000|2024-11-21 22:35:30|482.29|480.39|482.27|480.37|482.34|480.44|482.26|480.36|12
1732228540000|2024-11-21 22:35:40|482.26|480.36|482.24|480.34|482.26|480.36|482.24|480.34|3
1732228550000|2024-11-21 22:35:50|482.34|480.44|482.52|480.62|482.52|480.62|482.24|480.34|21
1732228560000|2024-11-21 22:36:00|482.51|480.61|482.54|480.64|482.55|480.65|482.49|480.59|11
1732228570000|2024-11-21 22:36:10|482.56|480.66|482.68|480.78|482.68|480.78|482.48|480.58|16
1732228580000|2024-11-21 22:36:20|482.69|480.79|482.74|480.84|482.75|480.85|482.69|480.79|8
1732228590000|2024-11-21 22:36:30|482.73|480.83|482.73|480.83|482.73|480.83|482.73|480.83|1
1732228600000|2024-11-21 22:36:40|482.74|480.84|482.78|480.88|482.78|480.88|482.72|480.82|6
1732228610000|2024-11-21 22:36:50|482.79|480.89|482.86|480.96|482.86|480.96|482.79|480.89|6
1732228620000|2024-11-21 22:37:00|482.87|480.97|482.84|480.94|482.88|480.98|482.84|480.94|7
1732228630000|2024-11-21 22:37:10|482.83|480.93|482.89|480.99|482.89|480.99|482.79|480.89|13
1732228640000|2024-11-21 22:37:20|482.9|481|482.99|481.09|482.99|481.09|482.9|481|5
1732228650000|2024-11-21 22:37:30|483|481.1|482.94|481.04|483|481.1|482.89|480.99|20
1732228660000|2024-11-21 22:37:40|482.93|481.03|482.95|481.05|482.97|481.07|482.93|481.03|9
1732228670000|2024-11-21 22:37:50|482.89|480.99|483|481.1|483|481.1|482.89|480.99|11
1732228680000|2024-11-21 22:38:00|482.99|481.09|483.45|481.55|483.45|481.55|482.98|481.08|16
1732228690000|2024-11-21 22:38:10|483.46|481.56|483.49|481.59|483.5|481.6|483.46|481.56|10
1732228700000|2024-11-21 22:38:20|483.46|481.56|483.41|481.51|483.46|481.56|483.41|481.51|7
1732228710000|2024-11-21 22:38:30|483.4|481.5|483.4|481.5|483.4|481.5|483.4|481.5|1
1732228720000|2024-11-21 22:38:40|483.32|481.42|483.31|481.41|483.34|481.44|483.31|481.41|8
1732228730000|2024-11-21 22:38:50|483.3|481.4|483.24|481.34|483.3|481.4|483.24|481.34|5
1732228740000|2024-11-21 22:39:00|483.23|481.33|483.5|481.6|483.5|481.6|483.22|481.32|17
1732228750000|2024-11-21 22:39:10|483.51|481.61|483.39|481.49|483.56|481.66|483.39|481.49|13
1732228760000|2024-11-21 22:39:20|483.51|481.61|483.5|481.6|483.55|481.65|483.49|481.59|18
1732228770000|2024-11-21 22:39:30|483.51|481.61|483.63|481.73|483.63|481.73|483.51|481.61|6
1732228780000|2024-11-21 22:39:40|483.62|481.72|483.66|481.76|483.66|481.76|483.62|481.72|7
1732228790000|2024-11-21 22:39:50|483.7|481.8|483.87|481.97|483.87|481.97|483.7|481.8|6
1732228800000|2024-11-21 22:40:00|483.91|482.01|483.82|481.92|483.92|482.02|483.82|481.92|19
1732228810000|2024-11-21 22:40:10|483.81|481.91|483.64|481.74|483.82|481.92|483.64|481.74|15
1732228820000|2024-11-21 22:40:20|483.63|481.73|483.58|481.68|483.64|481.74|483.57|481.67|15
1732228830000|2024-11-21 22:40:30|483.56|481.66|483.53|481.63|483.58|481.68|483.52|481.62|8
1732228840000|2024-11-21 22:40:40|483.54|481.64|483.56|481.66|483.63|481.73|483.54|481.64|10
1732228850000|2024-11-21 22:40:50|483.48|481.58|483.51|481.61|483.53|481.63|483.48|481.58|9
1732228860000|2024-11-21 22:41:00|483.52|481.62|483.55|481.65|483.55|481.65|483.52|481.62|4
1732228870000|2024-11-21 22:41:10|483.5|481.6|483.57|481.67|483.57|481.67|483.5|481.6|5
1732228880000|2024-11-21 22:41:20|483.58|481.68|483.57|481.67|483.59|481.69|483.34|481.44|9
1732228890000|2024-11-21 22:41:30|483.58|481.68|483.59|481.69|483.67|481.77|483.58|481.68|8
1732228900000|2024-11-21 22:41:40|483.6|481.7|483.31|481.41|483.62|481.72|483.31|481.41|13
1732228910000|2024-11-21 22:41:50|483.3|481.4|483.28|481.38|483.3|481.4|483.27|481.37|9
1732228920000|2024-11-21 22:42:00|483.27|481.37|483.23|481.33|483.27|481.37|483.21|481.31|7
1732228930000|2024-11-21 22:42:10|483.22|481.32|483.19|481.29|483.22|481.32|483.17|481.27|8
1732228940000|2024-11-21 22:42:20|483.18|481.28|483.33|481.43|483.33|481.43|483.17|481.27|12
1732228950000|2024-11-21 22:42:30|483.43|481.53|483.44|481.54|483.49|481.59|483.42|481.52|12
1732228960000|2024-11-21 22:42:40|483.45|481.55|483.39|481.49|483.45|481.55|483.37|481.47|6
1732228970000|2024-11-21 22:42:50|483.43|481.53|483.36|481.46|483.44|481.54|483.36|481.46|5
1732228980000|2024-11-21 22:43:00|483.37|481.47|483.39|481.49|483.41|481.51|483.37|481.47|4
1732228990000|2024-11-21 22:43:10|483.4|481.5|483.37|481.47|483.4|481.5|483.35|481.45|4
1732229000000|2024-11-21 22:43:20|483.38|481.48|483.43|481.53|483.43|481.53|483.38|481.48|4
1732229010000|2024-11-21 22:43:30|483.44|481.54|483.43|481.53|483.44|481.54|483.41|481.51|3
1732229020000|2024-11-21 22:43:40|483.41|481.51|483.43|481.53|483.43|481.53|483.37|481.47|8
1732229030000|2024-11-21 22:43:50|483.44|481.54|483.53|481.63|483.53|481.63|483.43|481.53|12
1732229040000|2024-11-21 22:44:00|483.54|481.64|483.82|481.92|483.82|481.92|483.54|481.64|15
1732229050000|2024-11-21 22:44:10|483.83|481.93|483.85|481.95|483.85|481.95|483.82|481.92|7
1732229060000|2024-11-21 22:44:20|483.86|481.96|483.91|482.01|483.91|482.01|483.86|481.96|5
1732229070000|2024-11-21 22:44:30|483.92|482.02|483.85|481.95|483.92|482.02|483.85|481.95|3
1732229080000|2024-11-21 22:44:40|483.75|481.85|483.8|481.9|483.81|481.91|483.75|481.85|10
1732229090000|2024-11-21 22:44:50|483.85|481.95|483.84|481.94|483.86|481.96|483.83|481.93|6
1732229100000|2024-11-21 22:45:00|483.83|481.93|483.84|481.94|483.85|481.95|483.78|481.88|7
1732229110000|2024-11-21 22:45:10|483.83|481.93|483.69|481.79|483.84|481.94|483.68|481.78|13
1732229120000|2024-11-21 22:45:20|483.7|481.8|483.82|481.92|483.82|481.92|483.7|481.8|9
1732229130000|2024-11-21 22:45:30|483.83|481.93|484.11|482.21|484.11|482.21|483.83|481.93|15
1732229140000|2024-11-21 22:45:40|484.12|482.22|484.18|482.28|484.18|482.28|484.12|482.22|6
1732229150000|2024-11-21 22:45:50|484.19|482.29|484.19|482.29|484.19|482.29|484.19|482.29|1
1732229160000|2024-11-21 22:46:00|484.2|482.3|484.18|482.28|484.2|482.3|484.13|482.23|7
1732229170000|2024-11-21 22:46:10|484.19|482.29|484.26|482.36|484.26|482.36|484.1|482.2|4
1732229180000|2024-11-21 22:46:20|484.17|482.27|484.19|482.29|484.19|482.29|484.1|482.2|13
1732229190000|2024-11-21 22:46:30|484.2|482.3|483.88|481.98|484.2|482.3|483.87|481.97|12
1732229200000|2024-11-21 22:46:40|483.89|481.99|483.91|482.01|483.92|482.02|483.89|481.99|11
1732229210000|2024-11-21 22:46:50|483.9|482|483.82|481.92|483.9|482|483.82|481.92|11
1732229220000|2024-11-21 22:47:00|483.81|481.91|483.84|481.94|483.84|481.94|483.8|481.9|5
1732229230000|2024-11-21 22:47:10|483.75|481.85|483.8|481.9|483.8|481.9|483.75|481.85|6
1732229240000|2024-11-21 22:47:20|483.81|481.91|483.8|481.9|483.81|481.91|483.7|481.8|9
1732229250000|2024-11-21 22:47:30|483.81|481.91|483.8|481.9|483.82|481.92|483.76|481.86|7
1732229260000|2024-11-21 22:47:40|483.81|481.91|483.81|481.91|483.91|482.01|483.81|481.91|10
1732229270000|2024-11-21 22:47:50|483.82|481.92|483.9|482|483.91|482.01|483.82|481.92|11
1732229280000|2024-11-21 22:48:00|483.91|482.01|483.81|481.91|483.92|482.02|483.79|481.89|9
1732229290000|2024-11-21 22:48:10|483.82|481.92|483.74|481.84|483.82|481.92|483.73|481.83|8
1732229300000|2024-11-21 22:48:20|483.73|481.83|483.65|481.75|483.73|481.83|483.62|481.72|8
1732229310000|2024-11-21 22:48:30|483.66|481.76|483.68|481.78|483.68|481.78|483.66|481.76|5
1732229320000|2024-11-21 22:48:40|483.59|481.69|483.67|481.77|483.67|481.77|483.59|481.69|4
1732229330000|2024-11-21 22:48:50|483.68|481.78|483.79|481.89|483.79|481.89|483.68|481.78|5
1732229340000|2024-11-21 22:49:00|483.77|481.87|483.77|481.87|483.77|481.87|483.76|481.86|3
1732229350000|2024-11-21 22:49:10|483.78|481.88|483.87|481.97|483.87|481.97|483.78|481.88|3
1732229360000|2024-11-21 22:49:20|483.88|481.98|483.9|482|483.9|482|483.88|481.98|3
1732229370000|2024-11-21 22:49:30|483.91|482.01|483.92|482.02|483.92|482.02|483.91|482.01|2
1732229380000|2024-11-21 22:49:40|483.86|481.96|483.81|481.91|483.92|482.02|483.79|481.89|6
1732229390000|2024-11-21 22:49:50|483.8|481.9|483.91|482.01|483.91|482.01|483.8|481.9|9
1732229400000|2024-11-21 22:50:00|483.92|482.02|483.92|482.02|483.92|482.02|483.88|481.98|4
1732229410000|2024-11-21 22:50:10|483.78|481.88|483.86|481.96|483.86|481.96|483.78|481.88|10
1732229420000|2024-11-21 22:50:20|483.87|481.97|483.99|482.09|483.99|482.09|483.87|481.97|10
1732229430000|2024-11-21 22:50:30|484|482.1|484|482.1|484|482.1|483.99|482.09|3
1732229440000|2024-11-21 22:50:40|484.01|482.11|484.11|482.21|484.11|482.21|484.01|482.11|10
1732229450000|2024-11-21 22:50:50|484.05|482.15|484.1|482.2|484.11|482.21|483.99|482.09|9
1732229460000|2024-11-21 22:51:00|484.11|482.21|484.06|482.16|484.11|482.21|484.04|482.14|8
1732229470000|2024-11-21 22:51:10|484.07|482.17|484.01|482.11|484.08|482.18|483.96|482.06|7
1732229480000|2024-11-21 22:51:20|484.02|482.12|484.04|482.14|484.04|482.14|484.02|482.12|3
1732229490000|2024-11-21 22:51:30|484.05|482.15|484.07|482.17|484.07|482.17|484.05|482.15|3
1732229500000|2024-11-21 22:51:40|484.03|482.13|484.07|482.17|484.07|482.17|484.03|482.13|7
1732229510000|2024-11-21 22:51:50|484.08|482.18|484.03|482.13|484.09|482.19|484|482.1|7
1732229520000|2024-11-21 22:52:00|484.04|482.14|484.19|482.29|484.2|482.3|484.04|482.14|8
1732229530000|2024-11-21 22:52:10|484.2|482.3|484.24|482.34|484.24|482.34|484.19|482.29|7
1732229540000|2024-11-21 22:52:20|484.25|482.35|484.17|482.27|484.25|482.35|484.12|482.22|9
1732229550000|2024-11-21 22:52:30|484.18|482.28|484.26|482.36|484.26|482.36|484.18|482.28|7
1732229560000|2024-11-21 22:52:40|484.15|482.25|484.39|482.49|484.39|482.49|484.15|482.25|9
1732229570000|2024-11-21 22:52:50|484.4|482.5|484.81|482.91|484.82|482.92|484.4|482.5|19
1732229580000|2024-11-21 22:53:00|484.82|482.92|485.02|483.12|485.02|483.12|484.82|482.92|16
1732229590000|2024-11-21 22:53:10|485.03|483.13|485.2|483.3|485.2|483.3|485.03|483.13|12
1732229600000|2024-11-21 22:53:20|485.21|483.31|485.63|483.73|485.63|483.73|485.21|483.31|11
1732229610000|2024-11-21 22:53:30|485.62|483.72|485.76|483.86|485.76|483.86|485.62|483.72|13
1732229620000|2024-11-21 22:53:40|485.77|483.87|486.08|484.18|486.08|484.18|485.77|483.87|9
1732229630000|2024-11-21 22:53:50|486.09|484.19|486.18|484.28|486.18|484.28|486.09|484.19|14
1732229640000|2024-11-21 22:54:00|486.17|484.27|486.09|484.19|486.19|484.29|486.05|484.15|9
1732229650000|2024-11-21 22:54:10|486.1|484.2|485.76|483.86|486.14|484.24|485.76|483.86|16
1732229660000|2024-11-21 22:54:20|485.75|483.85|485.75|483.85|485.76|483.86|485.73|483.83|15
1732229670000|2024-11-21 22:54:30|485.76|483.86|485.88|483.98|485.88|483.98|485.75|483.85|12
1732229680000|2024-11-21 22:54:40|485.89|483.99|485.8|483.9|486.01|484.11|485.8|483.9|11
1732229690000|2024-11-21 22:54:50|485.81|483.91|485.91|484.01|485.91|484.01|485.81|483.91|13
1732229700000|2024-11-21 22:55:00|485.92|484.02|485.99|484.09|485.99|484.09|485.92|484.02|8
1732229710000|2024-11-21 22:55:10|486|484.1|486.17|484.27|486.17|484.27|486|484.1|13
1732229720000|2024-11-21 22:55:20|486.18|484.28|486.21|484.31|486.21|484.31|486.18|484.28|6
1732229730000|2024-11-21 22:55:30|486.2|484.3|486.32|484.42|486.32|484.42|486.2|484.3|6
1732229740000|2024-11-21 22:55:40|486.28|484.38|486.38|484.48|486.38|484.48|486.28|484.38|7
1732229750000|2024-11-21 22:55:50|486.39|484.49|486.3|484.4|486.4|484.5|486.3|484.4|7
1732229760000|2024-11-21 22:56:00|486.31|484.41|486.19|484.29|486.31|484.41|486.15|484.25|11
1732229770000|2024-11-21 22:56:10|486.2|484.3|486.33|484.43|486.33|484.43|486.2|484.3|7
1732229780000|2024-11-21 22:56:20|486.34|484.44|486.49|484.59|486.49|484.59|486.34|484.44|11
1732229790000|2024-11-21 22:56:30|486.56|484.66|486.66|484.76|486.66|484.76|486.56|484.66|8
1732229800000|2024-11-21 22:56:40|486.67|484.77|486.68|484.78|486.84|484.94|486.54|484.64|18
1732229810000|2024-11-21 22:56:50|486.74|484.84|486.6|484.7|486.75|484.85|486.6|484.7|10
1732229820000|2024-11-21 22:57:00|486.61|484.71|486.45|484.55|486.61|484.71|486.4|484.5|16
1732229830000|2024-11-21 22:57:10|486.46|484.56|486.25|484.35|486.46|484.56|486.25|484.35|14
1732229840000|2024-11-21 22:57:20|486.24|484.34|486.2|484.3|486.24|484.34|486.19|484.29|8
1732229850000|2024-11-21 22:57:30|486.17|484.27|486.19|484.29|486.19|484.29|486.11|484.21|14
1732229860000|2024-11-21 22:57:40|486.3|484.4|486.55|484.65|486.55|484.65|486.3|484.4|18
1732229870000|2024-11-21 22:57:50|486.65|484.75|486.85|484.95|486.85|484.95|486.65|484.75|14
1732229880000|2024-11-21 22:58:00|486.86|484.96|486.86|484.96|486.87|484.97|486.78|484.88|8
1732229890000|2024-11-21 22:58:10|486.87|484.97|486.74|484.84|486.87|484.97|486.71|484.81|10
1732229900000|2024-11-21 22:58:20|486.75|484.85|486.62|484.72|486.75|484.85|486.61|484.71|17
1732229910000|2024-11-21 22:58:30|486.61|484.71|486.64|484.74|486.64|484.74|486.61|484.71|6
1732229920000|2024-11-21 22:58:40|486.54|484.64|486.53|484.63|486.63|484.73|486.52|484.62|8
1732229930000|2024-11-21 22:58:50|486.54|484.64|486.58|484.68|486.58|484.68|486.53|484.63|7
1732229940000|2024-11-21 22:59:00|486.59|484.69|486.27|484.37|486.6|484.7|486.27|484.37|12
1732229950000|2024-11-21 22:59:10|486.26|484.36|486.11|484.21|486.26|484.36|486.08|484.18|20
1732229960000|2024-11-21 22:59:20|486.1|484.2|485.97|484.07|486.1|484.2|485.93|484.03|12
1732229970000|2024-11-21 22:59:30|485.98|484.08|485.94|484.04|485.99|484.09|485.94|484.04|7
1732229980000|2024-11-21 22:59:40|485.93|484.03|486.04|484.14|486.04|484.14|485.93|484.03|8
1732229990000|2024-11-21 22:59:50|486.03|484.13|486.23|484.33|486.24|484.34|486.03|484.13|11
1732230000000|2024-11-21 23:00:00|486.24|484.34|486.3|484.4|486.31|484.41|486.24|484.34|12
1732230010000|2024-11-21 23:00:10|486.29|484.39|486.02|484.12|486.29|484.39|485.95|484.05|19
1732230020000|2024-11-21 23:00:20|486.01|484.11|486.07|484.17|486.09|484.19|485.99|484.09|11
1732230030000|2024-11-21 23:00:30|486.08|484.18|486.04|484.14|486.08|484.18|486.01|484.11|9
1732230040000|2024-11-21 23:00:40|486.05|484.15|485.94|484.04|486.05|484.15|485.94|484.04|10
1732230050000|2024-11-21 23:00:50|485.93|484.03|485.93|484.03|485.93|484.03|485.93|484.03|1
1732230060000|2024-11-21 23:01:00|485.92|484.02|486.15|484.25|486.15|484.25|485.92|484.02|4
1732230070000|2024-11-21 23:01:10|486.14|484.24|486.19|484.29|486.19|484.29|486.14|484.24|10
1732230080000|2024-11-21 23:01:20|486.2|484.3|486.07|484.17|486.21|484.31|486.07|484.17|13
1732230090000|2024-11-21 23:01:30|486.06|484.16|485.88|483.98|486.06|484.16|485.88|483.98|3
1732230100000|2024-11-21 23:01:40|485.87|483.97|485.87|483.97|485.87|483.97|485.87|483.97|1
1732230150000|2024-11-21 23:02:30|485.72|483.82|485.65|483.75|485.73|483.83|485.65|483.75|9
1732230160000|2024-11-21 23:02:40|485.64|483.74|485.74|483.84|485.75|483.85|485.57|483.67|16
1732230170000|2024-11-21 23:02:50|485.73|483.83|485.78|483.88|485.78|483.88|485.73|483.83|6
1732230180000|2024-11-21 23:03:00|485.8|483.9|486.17|484.27|486.17|484.27|485.8|483.9|14
1732230190000|2024-11-21 23:03:10|486.22|484.32|486.96|485.06|486.96|485.06|486.22|484.32|29
1732230200000|2024-11-21 23:03:20|486.97|485.07|487.08|485.18|487.08|485.18|486.97|485.07|12
1732230210000|2024-11-21 23:03:30|487.09|485.19|487.14|485.24|487.14|485.24|487.05|485.15|10
1732230220000|2024-11-21 23:03:40|487.15|485.25|487.36|485.46|487.36|485.46|487.15|485.25|12
1732230230000|2024-11-21 23:03:50|487.37|485.47|487.37|485.47|487.45|485.55|487.36|485.46|15
1732230240000|2024-11-21 23:04:00|487.36|485.46|487.33|485.43|487.36|485.46|487.27|485.37|7
1732230250000|2024-11-21 23:04:10|487.22|485.32|487.07|485.17|487.31|485.41|487.07|485.17|19
1732230260000|2024-11-21 23:04:20|487.08|485.18|487.16|485.26|487.26|485.36|487.08|485.18|19
1732230270000|2024-11-21 23:04:30|487.17|485.27|487.56|485.66|487.56|485.66|487.15|485.25|16
1732230280000|2024-11-21 23:04:40|487.78|485.88|487.68|485.78|487.79|485.89|487.56|485.66|15
1732230290000|2024-11-21 23:04:50|487.69|485.79|488.04|486.14|488.04|486.14|487.69|485.79|12
1732230300000|2024-11-21 23:05:00|488.05|486.15|488.06|486.16|488.07|486.17|487.94|486.04|9
1732230310000|2024-11-21 23:05:10|488.09|486.19|488.08|486.18|488.14|486.24|488.07|486.17|18
1732230320000|2024-11-21 23:05:20|488.07|486.17|488.24|486.34|488.24|486.34|488.07|486.17|14
1732230330000|2024-11-21 23:05:30|488.13|486.23|488.03|486.13|488.13|486.23|487.95|486.05|20
1732230340000|2024-11-21 23:05:40|488.04|486.14|487.91|486.01|488.14|486.24|487.88|485.98|16
1732230350000|2024-11-21 23:05:50|487.92|486.02|488.24|486.34|488.33|486.43|487.92|486.02|18
1732230360000|2024-11-21 23:06:00|488.25|486.35|488.14|486.24|488.29|486.39|488.11|486.21|12
1732230370000|2024-11-21 23:06:10|488.15|486.25|488.57|486.67|488.64|486.74|488.15|486.25|16
1732230380000|2024-11-21 23:06:20|488.36|486.46|488.41|486.51|488.42|486.52|488.22|486.32|14
1732230390000|2024-11-21 23:06:30|488.27|486.37|487.8|485.9|488.27|486.37|487.77|485.87|22
1732230400000|2024-11-21 23:06:40|487.81|485.91|488.29|486.39|488.29|486.39|487.81|485.91|10
1732230410000|2024-11-21 23:06:50|488.42|486.52|488.47|486.57|488.47|486.57|488.42|486.52|8
1732230420000|2024-11-21 23:07:00|488.4|486.5|488.54|486.64|488.56|486.66|488.33|486.43|19
1732230430000|2024-11-21 23:07:10|488.51|486.61|487.83|485.93|488.51|486.61|487.83|485.93|22
1732230440000|2024-11-21 23:07:20|487.82|485.92|488.05|486.15|488.05|486.15|487.81|485.91|22
1732230450000|2024-11-21 23:07:30|488.13|486.23|488.02|486.12|488.31|486.41|488.02|486.12|21
1732230460000|2024-11-21 23:07:40|488.01|486.11|487.95|486.05|488.05|486.15|487.9|486|18
1732230470000|2024-11-21 23:07:50|487.9|486|487.85|485.95|487.93|486.03|487.79|485.89|12
1732230480000|2024-11-21 23:08:00|487.86|485.96|487.77|485.87|487.91|486.01|487.77|485.87|13
1732230490000|2024-11-21 23:08:10|487.69|485.79|487.47|485.57|487.76|485.86|487.47|485.57|20
1732230500000|2024-11-21 23:08:20|487.48|485.58|487.79|485.89|487.79|485.89|487.47|485.57|12
1732230510000|2024-11-21 23:08:30|487.8|485.9|487.86|485.96|487.9|486|487.8|485.9|15
1732230520000|2024-11-21 23:08:40|487.87|485.97|487.81|485.91|487.89|485.99|487.81|485.91|10
1732230530000|2024-11-21 23:08:50|487.82|485.92|487.87|485.97|487.87|485.97|487.82|485.92|10
1732230540000|2024-11-21 23:09:00|487.88|485.98|487.8|485.9|487.88|485.98|487.57|485.67|12
1732230550000|2024-11-21 23:09:10|487.81|485.91|487.9|486|487.9|486|487.81|485.91|10
1732230560000|2024-11-21 23:09:20|487.89|485.99|487.94|486.04|487.94|486.04|487.87|485.97|8
1732230570000|2024-11-21 23:09:30|487.91|486.01|487.89|485.99|487.92|486.02|487.87|485.97|15
1732230580000|2024-11-21 23:09:40|487.88|485.98|487.89|485.99|487.89|485.99|487.87|485.97|11
1732230590000|2024-11-21 23:09:50|487.9|486|488|486.1|488.01|486.11|487.9|486|7
1732230600000|2024-11-21 23:10:00|488.05|486.15|487.61|485.71|488.07|486.17|487.6|485.7|20
1732230610000|2024-11-21 23:10:10|487.62|485.72|487.71|485.81|487.85|485.95|487.61|485.71|25
1732230620000|2024-11-21 23:10:20|487.7|485.8|487.65|485.75|487.7|485.8|487.6|485.7|15
1732230630000|2024-11-21 23:10:30|487.61|485.71|487.13|485.23|487.61|485.71|487.11|485.21|25
1732230640000|2024-11-21 23:10:40|487.16|485.26|487.13|485.23|487.25|485.35|487.12|485.22|15
1732230650000|2024-11-21 23:10:50|487.12|485.22|487.25|485.35|487.27|485.37|487.12|485.22|10
1732230660000|2024-11-21 23:11:00|487.18|485.28|487.16|485.26|487.19|485.29|486.89|484.99|18
1732230670000|2024-11-21 23:11:10|487.17|485.27|487.24|485.34|487.24|485.34|487.14|485.24|12
1732230680000|2024-11-21 23:11:20|487.25|485.35|487.59|485.69|487.59|485.69|487.25|485.35|14
1732230690000|2024-11-21 23:11:30|487.6|485.7|487.58|485.68|487.69|485.79|487.57|485.67|14
1732230700000|2024-11-21 23:11:40|487.59|485.69|487.42|485.52|487.59|485.69|487.41|485.51|16
1732230710000|2024-11-21 23:11:50|487.39|485.49|487.3|485.4|487.39|485.49|487.26|485.36|17
1732230720000|2024-11-21 23:12:00|487.26|485.36|487.24|485.34|487.27|485.37|487.21|485.31|15
1732230730000|2024-11-21 23:12:10|487.25|485.35|487.07|485.17|487.32|485.42|487.06|485.16|14
1732230740000|2024-11-21 23:12:20|487.06|485.16|487.02|485.12|487.08|485.18|486.9|485|16
1732230750000|2024-11-21 23:12:30|487.03|485.13|486.52|484.62|487.07|485.17|486.52|484.62|22
1732230760000|2024-11-21 23:12:40|486.53|484.63|486.71|484.81|486.71|484.81|486.53|484.63|18
1732230770000|2024-11-21 23:12:50|486.79|484.89|486.68|484.78|486.8|484.9|486.66|484.76|13
1732230780000|2024-11-21 23:13:00|486.67|484.77|486.39|484.49|486.69|484.79|486.3|484.4|16
1732230790000|2024-11-21 23:13:10|486.36|484.46|486.64|484.74|486.64|484.74|486.36|484.46|18
1732230800000|2024-11-21 23:13:20|486.82|484.92|487.23|485.33|487.36|485.46|486.82|484.92|14
1732230810000|2024-11-21 23:13:30|487.24|485.34|487.24|485.34|487.25|485.35|487.23|485.33|11
1732230820000|2024-11-21 23:13:40|487.25|485.35|487.25|485.35|487.25|485.35|487.24|485.34|5
1732230830000|2024-11-21 23:13:50|487.27|485.37|487.23|485.33|487.3|485.4|487.23|485.33|13
1732230840000|2024-11-21 23:14:00|487.24|485.34|487.35|485.45|487.36|485.46|487.21|485.31|15
1732230850000|2024-11-21 23:14:10|487.27|485.37|487.36|485.46|487.38|485.48|487.27|485.37|19
1732230860000|2024-11-21 23:14:20|487.37|485.47|487.29|485.39|487.42|485.52|487.27|485.37|13
1732230870000|2024-11-21 23:14:30|487.28|485.38|487.24|485.34|487.28|485.38|487.07|485.17|15
1732230880000|2024-11-21 23:14:40|487.25|485.35|487.15|485.25|487.26|485.36|487.13|485.23|12
1732230890000|2024-11-21 23:14:50|487.14|485.24|487.47|485.57|487.47|485.57|487.14|485.24|17
1732230900000|2024-11-21 23:15:00|487.48|485.58|488.06|486.16|488.1|486.2|487.46|485.56|22
1732230910000|2024-11-21 23:15:10|488.07|486.17|488.12|486.22|488.13|486.23|488.07|486.17|7
1732230920000|2024-11-21 23:15:20|488.13|486.23|487.89|485.99|488.13|486.23|487.89|485.99|11
1732230930000|2024-11-21 23:15:30|487.82|485.92|487.57|485.67|487.82|485.92|487.56|485.66|13
1732230940000|2024-11-21 23:15:40|487.58|485.68|487.46|485.56|487.61|485.71|487.44|485.54|7
1732230950000|2024-11-21 23:15:50|487.48|485.58|487.59|485.69|487.59|485.69|487.48|485.58|11
1732230960000|2024-11-21 23:16:00|487.6|485.7|487.3|485.4|487.71|485.81|487.3|485.4|23
1732230970000|2024-11-21 23:16:10|487.24|485.34|486.82|484.92|487.24|485.34|486.81|484.91|19
1732230980000|2024-11-21 23:16:20|486.83|484.93|486.88|484.98|486.88|484.98|486.8|484.9|9
1732230990000|2024-11-21 23:16:30|486.89|484.99|486.88|484.98|486.9|485|486.88|484.98|6
1732231000000|2024-11-21 23:16:40|486.96|485.06|486.45|484.55|486.96|485.06|486.45|484.55|15
1732231010000|2024-11-21 23:16:50|486.44|484.54|486.36|484.46|486.44|484.54|486.25|484.35|20
1732231020000|2024-11-21 23:17:00|486.53|484.63|486.38|484.48|486.58|484.68|486.35|484.45|25
1732231030000|2024-11-21 23:17:10|486.39|484.49|486.44|484.54|486.44|484.54|486.39|484.49|8
1732231040000|2024-11-21 23:17:20|486.5|484.6|486.43|484.53|486.51|484.61|486.41|484.51|9
1732231050000|2024-11-21 23:17:30|486.44|484.54|486.66|484.76|486.67|484.77|486.43|484.53|15
1732231060000|2024-11-21 23:17:40|486.65|484.75|486.58|484.68|486.65|484.75|486.43|484.53|7
1732231070000|2024-11-21 23:17:50|486.59|484.69|486.63|484.73|486.65|484.75|486.56|484.66|13
1732231080000|2024-11-21 23:18:00|486.64|484.74|486.42|484.52|486.64|484.74|486.37|484.47|24
1732231090000|2024-11-21 23:18:10|486.41|484.51|486.37|484.47|486.41|484.51|486.36|484.46|17
1732231100000|2024-11-21 23:18:20|486.36|484.46|486.33|484.43|486.37|484.47|486.26|484.36|19
1732231110000|2024-11-21 23:18:30|486.32|484.42|486.48|484.58|486.49|484.59|486.24|484.34|13
1732231120000|2024-11-21 23:18:40|486.47|484.57|486.45|484.55|486.59|484.69|486.44|484.54|13
1732231130000|2024-11-21 23:18:50|486.46|484.56|486.38|484.48|486.51|484.61|486.37|484.47|15
1732231140000|2024-11-21 23:19:00|486.39|484.49|486.66|484.76|486.66|484.76|486.39|484.49|19
1732231150000|2024-11-21 23:19:10|486.68|484.78|486.59|484.69|486.78|484.88|486.57|484.67|15
1732231160000|2024-11-21 23:19:20|486.58|484.68|486.45|484.55|486.59|484.69|486.45|484.55|13
1732231170000|2024-11-21 23:19:30|486.5|484.6|486.33|484.43|486.5|484.6|486.33|484.43|13
1732231180000|2024-11-21 23:19:40|486.32|484.42|486.86|484.96|486.97|485.07|486.29|484.39|14
1732231190000|2024-11-21 23:19:50|486.85|484.95|486.57|484.67|486.85|484.95|486.55|484.65|15
1732231200000|2024-11-21 23:20:00|486.56|484.66|486.42|484.52|486.58|484.68|486.41|484.51|8
1732231210000|2024-11-21 23:20:10|486.43|484.53|486.71|484.81|486.71|484.81|486.43|484.53|13
1732231220000|2024-11-21 23:20:20|486.72|484.82|487.05|485.15|487.05|485.15|486.72|484.82|16
1732231230000|2024-11-21 23:20:30|487.13|485.23|487.21|485.31|487.21|485.31|487.13|485.23|9
1732231240000|2024-11-21 23:20:40|487.22|485.32|487.16|485.26|487.24|485.34|487.13|485.23|10
1732231250000|2024-11-21 23:20:50|487.17|485.27|487.22|485.32|487.23|485.33|487.17|485.27|8
1732231260000|2024-11-21 23:21:00|487.29|485.39|487.23|485.33|487.29|485.39|487.17|485.27|11
1732231270000|2024-11-21 23:21:10|487.24|485.34|487.32|485.42|487.32|485.42|487.24|485.34|9
1732231280000|2024-11-21 23:21:20|487.33|485.43|487.34|485.44|487.37|485.47|487.33|485.43|7
1732231290000|2024-11-21 23:21:30|487.35|485.45|487.12|485.22|487.35|485.45|487.07|485.17|11
1732231300000|2024-11-21 23:21:40|487.11|485.21|487.09|485.19|487.11|485.21|487.09|485.19|3
1732231310000|2024-11-21 23:21:50|487.08|485.18|486.99|485.09|487.08|485.18|486.98|485.08|5
1732231320000|2024-11-21 23:22:00|487|485.1|486.8|484.9|487.01|485.11|486.79|484.89|15
1732231330000|2024-11-21 23:22:10|486.79|484.89|486.73|484.83|486.79|484.89|486.72|484.82|7
1732231340000|2024-11-21 23:22:20|486.66|484.76|486.71|484.81|486.71|484.81|486.65|484.75|7
1732231350000|2024-11-21 23:22:30|486.86|484.96|487.22|485.32|487.22|485.32|486.86|484.96|17
1732231360000|2024-11-21 23:22:40|487.23|485.33|487.37|485.47|487.37|485.47|487.23|485.33|15
1732231370000|2024-11-21 23:22:50|487.49|485.59|487.56|485.66|487.56|485.66|487.49|485.59|8
1732231380000|2024-11-21 23:23:00|487.59|485.69|487.66|485.76|487.76|485.86|487.59|485.69|15
1732231390000|2024-11-21 23:23:10|487.64|485.74|487.6|485.7|487.64|485.74|487.59|485.69|7
1732231400000|2024-11-21 23:23:20|487.55|485.65|487.34|485.44|487.55|485.65|487.34|485.44|9
1732231410000|2024-11-21 23:23:30|487.33|485.43|487.09|485.19|487.33|485.43|487.09|485.19|16
1732231420000|2024-11-21 23:23:40|487.1|485.2|487.22|485.32|487.23|485.33|487.1|485.2|12
1732231430000|2024-11-21 23:23:50|487.21|485.31|487.07|485.17|487.21|485.31|487.06|485.16|10
1732231440000|2024-11-21 23:24:00|487.06|485.16|486.9|485|487.06|485.16|486.89|484.99|11
1732231450000|2024-11-21 23:24:10|486.91|485.01|486.91|485.01|486.93|485.03|486.91|485.01|5
1732231460000|2024-11-21 23:24:20|486.84|484.94|486.86|484.96|486.86|484.96|486.84|484.94|3
1732231470000|2024-11-21 23:24:30|486.85|484.95|486.88|484.98|486.88|484.98|486.85|484.95|4
1732231480000|2024-11-21 23:24:40|486.89|484.99|486.94|485.04|486.94|485.04|486.88|484.98|7
1732231490000|2024-11-21 23:24:50|486.96|485.06|486.94|485.04|487.13|485.23|486.94|485.04|11
1732231500000|2024-11-21 23:25:00|486.93|485.03|486.87|484.97|486.96|485.06|486.85|484.95|11
1732231510000|2024-11-21 23:25:10|486.88|484.98|487.13|485.23|487.13|485.23|486.87|484.97|12
1732231520000|2024-11-21 23:25:20|487.14|485.24|487.09|485.19|487.15|485.25|487.09|485.19|7
1732231530000|2024-11-21 23:25:30|487.03|485.13|486.74|484.84|487.06|485.16|486.73|484.83|16
1732231540000|2024-11-21 23:25:40|486.75|484.85|486.89|484.99|486.89|484.99|486.75|484.85|10
1732231550000|2024-11-21 23:25:50|486.9|485|486.71|484.81|486.9|485|486.7|484.8|14
1732231560000|2024-11-21 23:26:00|486.7|484.8|486.69|484.79|486.7|484.8|486.67|484.77|12
1732231570000|2024-11-21 23:26:10|486.68|484.78|486.56|484.66|486.68|484.78|486.54|484.64|14
1732231580000|2024-11-21 23:26:20|486.55|484.65|486.61|484.71|486.61|484.71|486.52|484.62|10
1732231590000|2024-11-21 23:26:30|486.6|484.7|486.74|484.84|486.74|484.84|486.58|484.68|10
1732231600000|2024-11-21 23:26:40|486.75|484.85|486.85|484.95|486.85|484.95|486.71|484.81|11
1732231610000|2024-11-21 23:26:50|486.86|484.96|486.9|485|486.9|485|486.86|484.96|5
1732231620000|2024-11-21 23:27:00|486.91|485.01|486.98|485.08|487.01|485.11|486.91|485.01|7
1732231630000|2024-11-21 23:27:10|486.97|485.07|487|485.1|487|485.1|486.97|485.07|4
1732231640000|2024-11-21 23:27:20|487.01|485.11|486.93|485.03|487.02|485.12|486.91|485.01|6
1732231650000|2024-11-21 23:27:30|486.94|485.04|486.93|485.03|486.95|485.05|486.93|485.03|6
1732231660000|2024-11-21 23:27:40|486.87|484.97|486.83|484.93|486.88|484.98|486.83|484.93|9
1732231670000|2024-11-21 23:27:50|486.84|484.94|486.82|484.92|486.84|484.94|486.82|484.92|6
1732231680000|2024-11-21 23:28:00|486.81|484.91|486.77|484.87|486.81|484.91|486.74|484.84|5
1732231690000|2024-11-21 23:28:10|486.78|484.88|486.86|484.96|486.86|484.96|486.68|484.78|17
1732231700000|2024-11-21 23:28:20|486.97|485.07|487.08|485.18|487.15|485.25|486.97|485.07|11
1732231710000|2024-11-21 23:28:30|487.07|485.17|486.97|485.07|487.08|485.18|486.97|485.07|9
1732231720000|2024-11-21 23:28:40|486.96|485.06|486.86|484.96|486.96|485.06|486.85|484.95|5
1732231730000|2024-11-21 23:28:50|486.82|484.92|486.9|485|486.9|485|486.79|484.89|14
1732231740000|2024-11-21 23:29:00|486.89|484.99|486.75|484.85|486.89|484.99|486.74|484.84|15
1732231750000|2024-11-21 23:29:10|486.8|484.9|486.99|485.09|487.37|485.47|486.8|484.9|25
1732231760000|2024-11-21 23:29:20|487.04|485.14|487.15|485.25|487.15|485.25|487.04|485.14|8
1732231770000|2024-11-21 23:29:30|487.19|485.29|487.19|485.29|487.27|485.37|487.16|485.26|14
1732231780000|2024-11-21 23:29:40|487.2|485.3|487.16|485.26|487.2|485.3|487.16|485.26|7
1732231790000|2024-11-21 23:29:50|487.17|485.27|487.49|485.59|487.5|485.6|487.16|485.26|12
1732231800000|2024-11-21 23:30:00|487.47|485.57|487.37|485.47|487.47|485.57|487.36|485.46|9
1732231810000|2024-11-21 23:30:10|487.36|485.46|487.33|485.43|487.37|485.47|487.33|485.43|5
1732231820000|2024-11-21 23:30:20|487.34|485.44|487.56|485.66|487.56|485.66|487.32|485.42|13
1732231830000|2024-11-21 23:30:30|487.57|485.67|487.7|485.8|487.74|485.84|487.57|485.67|17
1732231840000|2024-11-21 23:30:40|487.62|485.72|487.88|485.98|487.88|485.98|487.57|485.67|20
1732231850000|2024-11-21 23:30:50|487.89|485.99|488.2|486.3|488.21|486.31|487.89|485.99|19
1732231860000|2024-11-21 23:31:00|488.27|486.37|488.13|486.23|488.27|486.37|488.05|486.15|11
1732231870000|2024-11-21 23:31:10|488.14|486.24|488.07|486.17|488.17|486.27|488.05|486.15|12
1732231880000|2024-11-21 23:31:20|488.06|486.16|487.79|485.89|488.06|486.16|487.79|485.89|16
1732231890000|2024-11-21 23:31:30|487.71|485.81|487.33|485.43|487.75|485.85|487.31|485.41|22
1732231900000|2024-11-21 23:31:40|487.48|485.58|487.55|485.65|487.55|485.65|487.45|485.55|14
1732231910000|2024-11-21 23:31:50|487.56|485.66|487.44|485.54|487.59|485.69|487.44|485.54|6
1732231920000|2024-11-21 23:32:00|487.45|485.55|487.51|485.61|487.55|485.65|487.45|485.55|12
1732231930000|2024-11-21 23:32:10|487.48|485.58|487.58|485.68|487.58|485.68|487.48|485.58|9
1732231940000|2024-11-21 23:32:20|487.57|485.67|487.53|485.63|487.58|485.68|487.48|485.58|11
1732231950000|2024-11-21 23:32:30|487.63|485.73|487.54|485.64|487.64|485.74|487.53|485.63|9
1732231960000|2024-11-21 23:32:40|487.53|485.63|487.53|485.63|487.54|485.64|487.53|485.63|3
1732231970000|2024-11-21 23:32:50|487.52|485.62|487.64|485.74|487.68|485.78|487.52|485.62|11
1732231980000|2024-11-21 23:33:00|487.76|485.86|487.71|485.81|487.83|485.93|487.7|485.8|16
1732231990000|2024-11-21 23:33:10|487.7|485.8|488.26|486.36|488.27|486.37|487.69|485.79|17
1732232000000|2024-11-21 23:33:20|488.27|486.37|488.69|486.79|488.8|486.9|488.27|486.37|20
1732232010000|2024-11-21 23:33:30|488.68|486.78|488.51|486.61|488.68|486.78|488.45|486.55|20
1732232020000|2024-11-21 23:33:40|488.5|486.6|488.47|486.57|488.5|486.6|488.44|486.54|12
1732232030000|2024-11-21 23:33:50|488.46|486.56|488.36|486.46|488.47|486.57|488.36|486.46|8
1732232040000|2024-11-21 23:34:00|488.35|486.45|488.34|486.44|488.37|486.47|488.34|486.44|7
1732232050000|2024-11-21 23:34:10|488.35|486.45|488.29|486.39|488.35|486.45|488.24|486.34|7
1732232060000|2024-11-21 23:34:20|488.26|486.36|487.97|486.07|488.26|486.36|487.92|486.02|19
1732232070000|2024-11-21 23:34:30|487.98|486.08|488.01|486.11|488.01|486.11|487.97|486.07|11
1732232080000|2024-11-21 23:34:40|488.02|486.12|488.04|486.14|488.04|486.14|487.98|486.08|5
1732232090000|2024-11-21 23:34:50|488.05|486.15|488.1|486.2|488.1|486.2|488.05|486.15|5
1732232100000|2024-11-21 23:35:00|488.11|486.21|487.99|486.09|488.12|486.22|487.96|486.06|8
1732232110000|2024-11-21 23:35:10|488.03|486.13|488.04|486.14|488.05|486.15|488.03|486.13|4
1732232120000|2024-11-21 23:35:20|488.03|486.13|487.96|486.06|488.03|486.13|487.93|486.03|8
1732232130000|2024-11-21 23:35:30|487.92|486.02|487.88|485.98|487.94|486.04|487.81|485.91|15
1732232140000|2024-11-21 23:35:40|487.89|485.99|487.95|486.05|487.95|486.05|487.83|485.93|13
1732232150000|2024-11-21 23:35:50|487.96|486.06|488.08|486.18|488.27|486.37|487.96|486.06|16
1732232160000|2024-11-21 23:36:00|488.06|486.16|488.01|486.11|488.06|486.16|488|486.1|12
1732232170000|2024-11-21 23:36:10|488.02|486.12|487.93|486.03|488.02|486.12|487.93|486.03|11
1732232180000|2024-11-21 23:36:20|487.92|486.02|487.9|486|487.92|486.02|487.9|486|3
1732232190000|2024-11-21 23:36:30|487.89|485.99|487.89|485.99|487.89|485.99|487.89|485.99|1
1732232200000|2024-11-21 23:36:40|487.74|485.84|487.62|485.72|487.74|485.84|487.62|485.72|11
1732232210000|2024-11-21 23:36:50|487.61|485.71|487.59|485.69|487.61|485.71|487.59|485.69|3
1732232220000|2024-11-21 23:37:00|487.43|485.53|487.2|485.3|487.43|485.53|487.2|485.3|10
1732232230000|2024-11-21 23:37:10|487.21|485.31|487.29|485.39|487.29|485.39|487.21|485.31|12
1732232240000|2024-11-21 23:37:20|487.28|485.38|487.27|485.37|487.29|485.39|487.24|485.34|11
1732232250000|2024-11-21 23:37:30|487.26|485.36|487.21|485.31|487.29|485.39|487.21|485.31|8
1732232260000|2024-11-21 23:37:40|487.22|485.32|487.37|485.47|487.37|485.47|487.21|485.31|13
1732232270000|2024-11-21 23:37:50|487.38|485.48|487.42|485.52|487.42|485.52|487.28|485.38|8
1732232280000|2024-11-21 23:38:00|487.41|485.51|487.35|485.45|487.41|485.51|487.35|485.45|4
1732232290000|2024-11-21 23:38:10|487.36|485.46|487.28|485.38|487.38|485.48|487.28|485.38|8
1732232300000|2024-11-21 23:38:20|487.27|485.37|487.27|485.37|487.29|485.39|487.26|485.36|9
1732232310000|2024-11-21 23:38:30|487.33|485.43|487.49|485.59|487.49|485.59|487.33|485.43|8
1732232320000|2024-11-21 23:38:40|487.5|485.6|487.35|485.45|487.5|485.6|487.25|485.35|13
1732232330000|2024-11-21 23:38:50|487.36|485.46|487.49|485.59|487.49|485.59|487.36|485.46|13
1732232340000|2024-11-21 23:39:00|487.5|485.6|487.43|485.53|487.5|485.6|487.4|485.5|11
1732232350000|2024-11-21 23:39:10|487.44|485.54|487.43|485.53|487.44|485.54|487.42|485.52|5
1732232360000|2024-11-21 23:39:20|487.67|485.77|487.65|485.75|487.67|485.77|487.65|485.75|3
1732232380000|2024-11-21 23:39:40|487.8|485.9|488.01|486.11|488.04|486.14|487.8|485.9|5
1732232390000|2024-11-21 23:39:50|488.02|486.12|487.94|486.04|488.02|486.12|487.94|486.04|10
1732232400000|2024-11-21 23:40:00|487.93|486.03|487.58|485.68|487.93|486.03|487.54|485.64|23
1732232410000|2024-11-21 23:40:10|487.59|485.69|487.58|485.68|487.61|485.71|487.56|485.66|12
1732232420000|2024-11-21 23:40:20|487.59|485.69|488.49|486.59|488.5|486.6|487.59|485.69|19
1732232430000|2024-11-21 23:40:30|488.5|486.6|488.75|486.85|488.75|486.85|488.5|486.6|16
1732232440000|2024-11-21 23:40:40|488.76|486.86|488.87|486.97|488.88|486.98|488.76|486.86|11
1732232450000|2024-11-21 23:40:50|488.88|486.98|488.84|486.94|488.88|486.98|488.82|486.92|12
1732232460000|2024-11-21 23:41:00|488.8|486.9|488.86|486.96|488.86|486.96|488.73|486.83|15
1732232470000|2024-11-21 23:41:10|488.85|486.95|488.91|487.01|488.95|487.05|488.79|486.89|11
1732232480000|2024-11-21 23:41:20|488.86|486.96|488.77|486.87|488.87|486.97|488.77|486.87|10
1732232490000|2024-11-21 23:41:30|488.75|486.85|488.64|486.74|488.76|486.86|488.59|486.69|15
1732232500000|2024-11-21 23:41:40|488.65|486.75|488.71|486.81|488.77|486.87|488.65|486.75|11
1732232510000|2024-11-21 23:41:50|488.79|486.89|488.82|486.92|488.84|486.94|488.79|486.89|10
1732232520000|2024-11-21 23:42:00|488.81|486.91|488.43|486.53|488.81|486.91|488.43|486.53|17
1732232530000|2024-11-21 23:42:10|488.42|486.52|488.15|486.25|488.43|486.53|488.12|486.22|24
1732232540000|2024-11-21 23:42:20|488.16|486.26|488.27|486.37|488.29|486.39|488.16|486.26|5
1732232550000|2024-11-21 23:42:30|488.26|486.36|487.87|485.97|488.26|486.36|487.87|485.97|14
1732232560000|2024-11-21 23:42:40|487.86|485.96|487.97|486.07|487.98|486.08|487.86|485.96|11
1732232570000|2024-11-21 23:42:50|488.01|486.11|487.87|485.97|488.04|486.14|487.85|485.95|13
1732232580000|2024-11-21 23:43:00|487.86|485.96|487.86|485.96|487.88|485.98|487.86|485.96|9
1732232590000|2024-11-21 23:43:10|487.85|485.95|487.92|486.02|487.92|486.02|487.85|485.95|4
1732232600000|2024-11-21 23:43:20|487.91|486.01|487.88|485.98|487.91|486.01|487.88|485.98|4
1732232610000|2024-11-21 23:43:30|487.89|485.99|487.96|486.06|487.96|486.06|487.87|485.97|9
1732232620000|2024-11-21 23:43:40|487.97|486.07|487.93|486.03|487.99|486.09|487.91|486.01|10
1732232630000|2024-11-21 23:43:50|487.94|486.04|487.88|485.98|487.97|486.07|487.88|485.98|6
1732232640000|2024-11-21 23:44:00|487.89|485.99|487.8|485.9|487.89|485.99|487.8|485.9|7
1732232650000|2024-11-21 23:44:10|487.81|485.91|487.82|485.92|487.82|485.92|487.81|485.91|2
1732232660000|2024-11-21 23:44:20|487.83|485.93|487.88|485.98|487.88|485.98|487.83|485.93|6
1732232670000|2024-11-21 23:44:30|487.87|485.97|487.85|485.95|487.87|485.97|487.82|485.92|6
1732232680000|2024-11-21 23:44:40|487.86|485.96|487.91|486.01|487.91|486.01|487.78|485.88|6
1732232690000|2024-11-21 23:44:50|487.98|486.08|488.25|486.35|488.25|486.35|487.98|486.08|12
1732232700000|2024-11-21 23:45:00|488.24|486.34|488.38|486.48|488.38|486.48|488.24|486.34|11
1732232710000|2024-11-21 23:45:10|488.44|486.54|488.34|486.44|488.44|486.54|488.34|486.44|7
1732232720000|2024-11-21 23:45:20|488.35|486.45|488.42|486.52|488.42|486.52|488.34|486.44|7
1732232730000|2024-11-21 23:45:30|488.48|486.58|488.45|486.55|488.49|486.59|488.45|486.55|6
1732232740000|2024-11-21 23:45:40|488.44|486.54|488.1|486.2|488.44|486.54|488.08|486.18|13
1732232750000|2024-11-21 23:45:50|488.11|486.21|488.11|486.21|488.16|486.26|488.11|486.21|8
1732232760000|2024-11-21 23:46:00|488.12|486.22|488.35|486.45|488.36|486.46|488.12|486.22|14
1732232770000|2024-11-21 23:46:10|488.34|486.44|488.14|486.24|488.34|486.44|488.14|486.24|12
1732232780000|2024-11-21 23:46:20|488.15|486.25|488.3|486.4|488.35|486.45|488.15|486.25|12
1732232790000|2024-11-21 23:46:30|488.31|486.41|488.03|486.13|488.31|486.41|488.03|486.13|13
1732232800000|2024-11-21 23:46:40|488.04|486.14|487.83|485.93|488.04|486.14|487.81|485.91|18
1732232810000|2024-11-21 23:46:50|487.84|485.94|487.82|485.92|487.85|485.95|487.82|485.92|10
1732232820000|2024-11-21 23:47:00|487.78|485.88|487.75|485.85|487.79|485.89|487.72|485.82|14
1732232830000|2024-11-21 23:47:10|487.69|485.79|487.85|485.95|487.86|485.96|487.69|485.79|11
1732232840000|2024-11-21 23:47:20|487.84|485.94|487.85|485.95|487.85|485.95|487.84|485.94|2
1732232850000|2024-11-21 23:47:30|487.84|485.94|488|486.1|488|486.1|487.79|485.89|15
1732232860000|2024-11-21 23:47:40|488.01|486.11|488.12|486.22|488.12|486.22|488.01|486.11|8
1732232870000|2024-11-21 23:47:50|488.11|486.21|488.1|486.2|488.11|486.21|488.09|486.19|4
1732232880000|2024-11-21 23:48:00|488.09|486.19|487.94|486.04|488.09|486.19|487.93|486.03|5
1732232890000|2024-11-21 23:48:10|487.95|486.05|488.22|486.32|488.22|486.32|487.95|486.05|12
1732232900000|2024-11-21 23:48:20|488.23|486.33|488.09|486.19|488.24|486.34|488.06|486.16|19
1732232910000|2024-11-21 23:48:30|488.08|486.18|488.05|486.15|488.08|486.18|488.05|486.15|6
1732232920000|2024-11-21 23:48:40|488|486.1|488.13|486.23|488.25|486.35|488|486.1|14
1732232930000|2024-11-21 23:48:50|488.11|486.21|487.95|486.05|488.11|486.21|487.95|486.05|7
1732232940000|2024-11-21 23:49:00|487.94|486.04|488.09|486.19|488.1|486.2|487.93|486.03|15
1732232950000|2024-11-21 23:49:10|488.02|486.12|487.99|486.09|488.04|486.14|487.99|486.09|8
1732232960000|2024-11-21 23:49:20|488|486.1|487.88|485.98|488.02|486.12|487.82|485.92|13
1732232970000|2024-11-21 23:49:30|487.87|485.97|487.85|485.95|487.87|485.97|487.8|485.9|9
1732232980000|2024-11-21 23:49:40|487.84|485.94|487.98|486.08|487.98|486.08|487.7|485.8|15
1732232990000|2024-11-21 23:49:50|487.97|486.07|487.86|485.96|487.97|486.07|487.86|485.96|10
1732233000000|2024-11-21 23:50:00|487.82|485.92|487.82|485.92|487.88|485.98|487.76|485.86|20
1732233010000|2024-11-21 23:50:10|487.89|485.99|487.75|485.85|488.04|486.14|487.74|485.84|25
1732233020000|2024-11-21 23:50:20|487.74|485.84|487.77|485.87|487.98|486.08|487.74|485.84|16
1732233030000|2024-11-21 23:50:30|487.76|485.86|487.84|485.94|487.84|485.94|487.65|485.75|8
1732233040000|2024-11-21 23:50:40|487.85|485.95|487.85|485.95|487.99|486.09|487.84|485.94|16
1732233050000|2024-11-21 23:50:50|487.84|485.94|487.77|485.87|487.87|485.97|487.77|485.87|12
1732233060000|2024-11-21 23:51:00|487.78|485.88|488.13|486.23|488.13|486.23|487.78|485.88|14
1732233070000|2024-11-21 23:51:10|488.12|486.22|487.97|486.07|488.12|486.22|487.93|486.03|12
1732233080000|2024-11-21 23:51:20|487.98|486.08|488.03|486.13|488.05|486.15|487.98|486.08|11
1732233090000|2024-11-21 23:51:30|487.98|486.08|487.84|485.94|487.99|486.09|487.82|485.92|11
1732233100000|2024-11-21 23:51:40|487.85|485.95|488.08|486.18|488.08|486.18|487.81|485.91|15
1732233110000|2024-11-21 23:51:50|488.09|486.19|488.23|486.33|488.23|486.33|488.09|486.19|12
1732233120000|2024-11-21 23:52:00|488.28|486.38|488.18|486.28|488.36|486.46|488.11|486.21|13
1732233130000|2024-11-21 23:52:10|488.19|486.29|488.16|486.26|488.19|486.29|488.16|486.26|10
1732233140000|2024-11-21 23:52:20|488.15|486.25|487.98|486.08|488.15|486.25|487.98|486.08|6
1732233150000|2024-11-21 23:52:30|487.99|486.09|488.09|486.19|488.09|486.19|487.99|486.09|7
1732233160000|2024-11-21 23:52:40|488.1|486.2|488.24|486.34|488.24|486.34|488.1|486.2|4
1732233170000|2024-11-21 23:52:50|488.22|486.32|488.13|486.23|488.22|486.32|488.11|486.21|9
1732233180000|2024-11-21 23:53:00|488.12|486.22|488.08|486.18|488.12|486.22|488.06|486.16|6
1732233190000|2024-11-21 23:53:10|488.09|486.19|488.3|486.4|488.3|486.4|488.02|486.12|17
1732233200000|2024-11-21 23:53:20|488.41|486.51|488.44|486.54|488.52|486.62|488.41|486.51|11
1732233210000|2024-11-21 23:53:30|488.43|486.53|488.12|486.22|488.43|486.53|488.08|486.18|17
1732233220000|2024-11-21 23:53:40|488.13|486.23|488.08|486.18|488.13|486.23|488.04|486.14|10
1732233230000|2024-11-21 23:53:50|488.15|486.25|488.4|486.5|488.41|486.51|488.13|486.23|12
1732233240000|2024-11-21 23:54:00|488.25|486.35|488.28|486.38|488.28|486.38|488.25|486.35|6
1732233250000|2024-11-21 23:54:10|488.12|486.22|488.19|486.29|488.19|486.29|488.12|486.22|10
1732233260000|2024-11-21 23:54:20|488.15|486.25|488.17|486.27|488.2|486.3|488.09|486.19|12
1732233270000|2024-11-21 23:54:30|488.18|486.28|487.51|485.61|488.18|486.28|487.51|485.61|26
1732233280000|2024-11-21 23:54:40|487.52|485.62|487.64|485.74|487.65|485.75|487.39|485.49|16
1732233290000|2024-11-21 23:54:50|487.62|485.72|487.52|485.62|487.63|485.73|487.52|485.62|7
1732233300000|2024-11-21 23:55:00|487.47|485.57|487.58|485.68|487.66|485.76|487.45|485.55|15
1732233310000|2024-11-21 23:55:10|487.57|485.67|487.43|485.53|487.57|485.67|487.43|485.53|8
1732233320000|2024-11-21 23:55:20|487.44|485.54|487.27|485.37|487.44|485.54|487.26|485.36|8
1732233330000|2024-11-21 23:55:30|487.26|485.36|487.18|485.28|487.27|485.37|487.18|485.28|9
1732233340000|2024-11-21 23:55:40|487.13|485.23|487.1|485.2|487.13|485.23|487.01|485.11|8
1732233350000|2024-11-21 23:55:50|487.09|485.19|486.9|485|487.09|485.19|486.9|485|14
1732233360000|2024-11-21 23:56:00|486.91|485.01|486.77|484.87|486.91|485.01|486.7|484.8|16
1732233370000|2024-11-21 23:56:10|486.78|484.88|486.8|484.9|486.8|484.9|486.78|484.88|3
1732233380000|2024-11-21 23:56:20|486.81|484.91|486.89|484.99|486.89|484.99|486.81|484.91|5
1732233390000|2024-11-21 23:56:30|486.9|485|486.86|484.96|486.91|485.01|486.86|484.96|6
1732233400000|2024-11-21 23:56:40|486.85|484.95|486.84|484.94|486.85|484.95|486.84|484.94|2
1732233410000|2024-11-21 23:56:50|486.9|485|486.89|484.99|486.9|485|486.89|484.99|2
1732233420000|2024-11-21 23:57:00|486.9|485|487.05|485.15|487.05|485.15|486.88|484.98|9
1732233430000|2024-11-21 23:57:10|487.06|485.16|487.05|485.15|487.06|485.16|487.05|485.15|8
1732233440000|2024-11-21 23:57:20|486.85|484.95|486.64|484.74|486.85|484.95|486.63|484.73|10
1732233450000|2024-11-21 23:57:30|486.63|484.73|486.66|484.76|486.66|484.76|486.62|484.72|13
1732233460000|2024-11-21 23:57:40|486.65|484.75|486.18|484.28|486.65|484.75|486.18|484.28|18
1732233470000|2024-11-21 23:57:50|486.17|484.27|486.15|484.25|486.18|484.28|486.14|484.24|8
1732233480000|2024-11-21 23:58:00|486.16|484.26|486.15|484.25|486.16|484.26|486.12|484.22|7
1732233490000|2024-11-21 23:58:10|486.16|484.26|486.17|484.27|486.17|484.27|486.16|484.26|2
1732233500000|2024-11-21 23:58:20|486.11|484.21|486.19|484.29|486.21|484.31|486.11|484.21|4
1732233510000|2024-11-21 23:58:30|486.18|484.28|486.19|484.29|486.2|484.3|486.18|484.28|6
1732233520000|2024-11-21 23:58:40|486.2|484.3|486.17|484.27|486.2|484.3|486.14|484.24|7
1732233530000|2024-11-21 23:58:50|486.16|484.26|486.17|484.27|486.17|484.27|486.16|484.26|2
1732233540000|2024-11-21 23:59:00|486.18|484.28|486.18|484.28|486.19|484.29|486.18|484.28|5
1732233550000|2024-11-21 23:59:10|486.17|484.27|486.02|484.12|486.17|484.27|486.02|484.12|5
1732233560000|2024-11-21 23:59:20|485.98|484.08|485.83|483.93|485.98|484.08|485.82|483.92|8
1732233570000|2024-11-21 23:59:30|485.84|483.94|485.83|483.93|485.85|483.95|485.81|483.91|12
1732233580000|2024-11-21 23:59:40|485.82|483.92|485.83|483.93|485.83|483.93|485.82|483.92|2
1732233590000|2024-11-21 23:59:50|485.84|483.94|485.87|483.97|485.87|483.97|485.84|483.94|4
1732184660000|2024-11-21 10:24:20|513.44|511.54|513.1|511.2|513.44|511.54|513.1|511.2|11
1732184670000|2024-11-21 10:24:30|513.09|511.19|512.89|510.99|513.09|511.19|512.82|510.92|12
1732184680000|2024-11-21 10:24:40|512.9|511|513.23|511.33|513.23|511.33|512.9|511|21
1732184690000|2024-11-21 10:24:50|513.24|511.34|513.21|511.31|513.24|511.34|513.21|511.31|5
1732184700000|2024-11-21 10:25:00|513.22|511.32|513.99|512.09|514|512.1|513.22|511.32|28
1732184710000|2024-11-21 10:25:10|514|512.1|514.06|512.16|514.06|512.16|514|512.1|10
1732184720000|2024-11-21 10:25:20|513.89|511.99|513.82|511.92|514.04|512.14|513.82|511.92|18
1732184730000|2024-11-21 10:25:30|513.81|511.91|513.34|511.44|513.81|511.91|513.32|511.42|17
1732184740000|2024-11-21 10:25:40|513.33|511.43|513.3|511.4|513.35|511.45|513.29|511.39|11
1732184750000|2024-11-21 10:25:50|513.31|511.41|513.74|511.84|513.77|511.87|513.31|511.41|18
1732184760000|2024-11-21 10:26:00|513.73|511.83|513.73|511.83|513.73|511.83|513.71|511.81|5
1732184770000|2024-11-21 10:26:10|513.74|511.84|513.62|511.72|513.76|511.86|513.54|511.64|11
1732184780000|2024-11-21 10:26:20|513.61|511.71|514.1|512.2|514.1|512.2|513.61|511.71|20
1732184790000|2024-11-21 10:26:30|514.09|512.19|514.39|512.49|514.39|512.49|514.03|512.13|12
1732184800000|2024-11-21 10:26:40|514.4|512.5|514.46|512.56|514.47|512.57|514.4|512.5|12
1732184810000|2024-11-21 10:26:50|514.37|512.47|514.1|512.2|514.38|512.48|514.09|512.19|11
1732184820000|2024-11-21 10:27:00|514.12|512.22|514.34|512.44|514.4|512.5|514.11|512.21|22
1732184830000|2024-11-21 10:27:10|514.39|512.49|514.17|512.27|514.39|512.49|514.16|512.26|11
1732184840000|2024-11-21 10:27:20|514.18|512.28|514.19|512.29|514.19|512.29|514.18|512.28|2
1732184850000|2024-11-21 10:27:30|514.18|512.28|513.76|511.86|514.18|512.28|513.76|511.86|12
1732184860000|2024-11-21 10:27:40|513.75|511.85|513.06|511.16|513.75|511.85|512.97|511.07|21
1732184870000|2024-11-21 10:27:50|513.05|511.15|512.41|510.51|513.05|511.15|512.41|510.51|20
1732184880000|2024-11-21 10:28:00|512.13|510.23|512.56|510.66|512.56|510.66|512.13|510.23|21
1732184890000|2024-11-21 10:28:10|512.57|510.67|513.04|511.14|513.04|511.14|512.57|510.67|28
1732184900000|2024-11-21 10:28:20|513.05|511.15|513|511.1|513.05|511.15|512.93|511.03|14
1732184910000|2024-11-21 10:28:30|513.01|511.11|513.72|511.82|513.72|511.82|513.01|511.11|24
1732184920000|2024-11-21 10:28:40|513.73|511.83|513.76|511.86|513.77|511.87|513.7|511.8|16
1732184930000|2024-11-21 10:28:50|513.82|511.92|513.45|511.55|513.82|511.92|513.43|511.53|18
1732184940000|2024-11-21 10:29:00|513.44|511.54|513.52|511.62|513.56|511.66|513.44|511.54|18
1732184950000|2024-11-21 10:29:10|513.26|511.36|512.56|510.66|513.3|511.4|512.56|510.66|28
1732184960000|2024-11-21 10:29:20|512.36|510.46|512.35|510.45|512.38|510.48|512.21|510.31|21
1732184970000|2024-11-21 10:29:30|512.36|510.46|512.23|510.33|512.36|510.46|512.17|510.27|18
1732184980000|2024-11-21 10:29:40|512.24|510.34|512.33|510.43|512.33|510.43|512.2|510.3|23
1732184990000|2024-11-21 10:29:50|512.34|510.44|513.06|511.16|513.06|511.16|512.34|510.44|26
1732185000000|2024-11-21 10:30:00|512.96|511.06|512.89|510.99|513.01|511.11|512.73|510.83|27
1732185010000|2024-11-21 10:30:10|512.9|511|513.45|511.55|513.45|511.55|512.9|511|25
1732185020000|2024-11-21 10:30:20|513.46|511.56|514.08|512.18|514.34|512.44|513.46|511.56|26
1732185030000|2024-11-21 10:30:30|514.09|512.19|514.8|512.9|514.8|512.9|514.09|512.19|27
1732185040000|2024-11-21 10:30:40|514.85|512.95|515.38|513.48|515.38|513.48|514.85|512.95|29
1732185050000|2024-11-21 10:30:50|515.39|513.49|516.08|514.18|516.08|514.18|515.39|513.49|30
1732185060000|2024-11-21 10:31:00|516.1|514.2|515.33|513.43|516.65|514.75|515.33|513.43|27
1732185070000|2024-11-21 10:31:10|515.32|513.42|515.14|513.24|515.35|513.45|515.1|513.2|18
1732185080000|2024-11-21 10:31:20|515.22|513.32|515.17|513.27|515.47|513.57|515.17|513.27|19
1732185090000|2024-11-21 10:31:30|515.18|513.28|515.24|513.34|515.29|513.39|515.18|513.28|16
1732185100000|2024-11-21 10:31:40|515.25|513.35|515.25|513.35|515.34|513.44|515.24|513.34|14
1732185110000|2024-11-21 10:31:50|515.2|513.3|514.83|512.93|515.2|513.3|514.73|512.83|14
1732185120000|2024-11-21 10:32:00|514.84|512.94|514.5|512.6|514.9|513|514.49|512.59|20
1732185130000|2024-11-21 10:32:10|514.49|512.59|514.35|512.45|514.5|512.6|514.21|512.31|19
1732185140000|2024-11-21 10:32:20|514.37|512.47|515.02|513.12|515.02|513.12|514.37|512.47|27
1732185150000|2024-11-21 10:32:30|515.03|513.13|514.98|513.08|515.09|513.19|514.98|513.08|10
1732185160000|2024-11-21 10:32:40|514.96|513.06|514.14|512.24|514.96|513.06|514.13|512.23|13
1732185170000|2024-11-21 10:32:50|514.15|512.25|514.12|512.22|514.48|512.58|514.12|512.22|23
1732185180000|2024-11-21 10:33:00|514.06|512.16|514.17|512.27|514.17|512.27|513.89|511.99|19
1732185190000|2024-11-21 10:33:10|514.18|512.28|515.25|513.35|515.27|513.37|514.18|512.28|28
1732185200000|2024-11-21 10:33:20|515.13|513.23|515.15|513.25|515.19|513.29|515.1|513.2|14
1732185210000|2024-11-21 10:33:30|515.16|513.26|515.39|513.49|515.47|513.57|515.16|513.26|11
1732185220000|2024-11-21 10:33:40|515.4|513.5|515.85|513.95|515.88|513.98|515.4|513.5|16
1732185230000|2024-11-21 10:33:50|515.86|513.96|515.74|513.84|515.86|513.96|515.73|513.83|12
1732185240000|2024-11-21 10:34:00|515.71|513.81|515.67|513.77|515.71|513.81|515.54|513.64|19
1732185250000|2024-11-21 10:34:10|515.54|513.64|515.28|513.38|515.54|513.64|515.22|513.32|15
1732185260000|2024-11-21 10:34:20|515.3|513.4|515.5|513.6|515.53|513.63|515.3|513.4|17
1732185270000|2024-11-21 10:34:30|515.48|513.58|515.53|513.63|515.53|513.63|515.48|513.58|11
1732185280000|2024-11-21 10:34:40|515.7|513.8|515.35|513.45|515.93|514.03|515.35|513.45|20
1732185290000|2024-11-21 10:34:50|515.29|513.39|514.8|512.9|515.29|513.39|514.79|512.89|24
1732185300000|2024-11-21 10:35:00|514.81|512.91|514.83|512.93|514.83|512.93|514.79|512.89|5
1732185310000|2024-11-21 10:35:10|514.78|512.88|514.75|512.85|514.8|512.9|514.74|512.84|7
1732185320000|2024-11-21 10:35:20|514.74|512.84|515.19|513.29|515.87|513.97|514.74|512.84|13
1732185330000|2024-11-21 10:35:30|515.18|513.28|516.63|514.73|516.63|514.73|515.14|513.24|15
1732185340000|2024-11-21 10:35:40|516.64|514.74|516.47|514.57|516.64|514.74|516.02|514.12|18
1732185350000|2024-11-21 10:35:50|516.46|514.56|516.06|514.16|516.46|514.56|516.06|514.16|11
1732185360000|2024-11-21 10:36:00|516.05|514.15|516.07|514.17|516.07|514.17|516.03|514.13|8
1732185370000|2024-11-21 10:36:10|516.06|514.16|515.93|514.03|516.06|514.16|515.93|514.03|7
1732185380000|2024-11-21 10:36:20|515.95|514.05|516.59|514.69|516.59|514.69|515.93|514.03|27
1732185390000|2024-11-21 10:36:30|516.6|514.7|516.36|514.46|516.78|514.88|516.36|514.46|16
1732185400000|2024-11-21 10:36:40|516.35|514.45|515.68|513.78|516.35|514.45|515.66|513.76|22
1732185410000|2024-11-21 10:36:50|515.59|513.69|515.58|513.68|515.6|513.7|515.57|513.67|7
1732185420000|2024-11-21 10:37:00|515.59|513.69|515.41|513.51|515.59|513.69|515.41|513.51|7
1732185430000|2024-11-21 10:37:10|515.4|513.5|515.43|513.53|515.44|513.54|515.39|513.49|9
1732185440000|2024-11-21 10:37:20|515.44|513.54|515.78|513.88|515.78|513.88|515.44|513.54|19
1732185450000|2024-11-21 10:37:30|515.79|513.89|516.04|514.14|516.04|514.14|515.79|513.89|13
1732185460000|2024-11-21 10:37:40|516.05|514.15|516.41|514.51|516.46|514.56|516.05|514.15|16
1732185470000|2024-11-21 10:37:50|516.42|514.52|516.66|514.76|516.67|514.77|516.42|514.52|11
1732185480000|2024-11-21 10:38:00|516.67|514.77|516.85|514.95|516.85|514.95|516.66|514.76|9
1732185490000|2024-11-21 10:38:10|516.86|514.96|516.51|514.61|516.9|515|516.51|514.61|17
1732185500000|2024-11-21 10:38:20|516.52|514.62|516.42|514.52|516.55|514.65|516.42|514.52|14
1732185510000|2024-11-21 10:38:30|516.41|514.51|516.46|514.56|516.46|514.56|516.41|514.51|6
1732185520000|2024-11-21 10:38:40|516.41|514.51|516.48|514.58|516.48|514.58|516.41|514.51|8
1732185530000|2024-11-21 10:38:50|516.49|514.59|516.33|514.43|516.52|514.62|516.23|514.33|13
1732185540000|2024-11-21 10:39:00|516.32|514.42|516.19|514.29|516.32|514.42|516.18|514.28|4
1732185550000|2024-11-21 10:39:10|516.22|514.32|516.21|514.31|516.22|514.32|516.19|514.29|8
1732185560000|2024-11-21 10:39:20|516.14|514.24|515.62|513.72|516.16|514.26|515.62|513.72|13
1732185570000|2024-11-21 10:39:30|515.61|513.71|515.64|513.74|515.66|513.76|515.61|513.71|9
1732185580000|2024-11-21 10:39:40|515.63|513.73|515.64|513.74|515.64|513.74|515.63|513.73|2
1732185590000|2024-11-21 10:39:50|515.65|513.75|515.74|513.84|515.99|514.09|515.63|513.73|18
1732185600000|2024-11-21 10:40:00|515.73|513.83|515.35|513.45|515.73|513.83|515.34|513.44|21
1732185610000|2024-11-21 10:40:10|515.36|513.46|516.3|514.4|516.3|514.4|515.36|513.46|32
1732185620000|2024-11-21 10:40:20|516.31|514.41|516.08|514.18|516.32|514.42|516.08|514.18|16
1732185630000|2024-11-21 10:40:30|516.09|514.19|516.11|514.21|516.12|514.22|516.09|514.19|10
1732185640000|2024-11-21 10:40:40|516.12|514.22|516.25|514.35|516.31|514.41|516.12|514.22|13
1732185650000|2024-11-21 10:40:50|516.26|514.36|516.56|514.66|516.6|514.7|516.26|514.36|19
1732185660000|2024-11-21 10:41:00|516.57|514.67|516.49|514.59|517.43|515.53|516.49|514.59|16
1732185670000|2024-11-21 10:41:10|516.48|514.58|516.67|514.77|516.67|514.77|516.48|514.58|20
1732185680000|2024-11-21 10:41:20|516.74|514.84|517.66|515.76|517.66|515.76|516.74|514.84|28
1732185690000|2024-11-21 10:41:30|517.67|515.77|518.25|516.35|518.25|516.35|517.67|515.77|23
1732185700000|2024-11-21 10:41:40|518.26|516.36|518.5|516.6|518.5|516.6|518.26|516.36|17
1732185710000|2024-11-21 10:41:50|518.48|516.58|518.69|516.79|518.69|516.79|518.45|516.55|17
1732185720000|2024-11-21 10:42:00|518.7|516.8|519.2|517.3|519.26|517.36|518.7|516.8|23
1732185730000|2024-11-21 10:42:10|519.21|517.31|519.24|517.34|519.24|517.34|519.21|517.31|11
1732185740000|2024-11-21 10:42:20|519.25|517.35|518.88|516.98|519.35|517.45|518.88|516.98|22
1732185750000|2024-11-21 10:42:30|518.82|516.92|518.7|516.8|518.82|516.92|518.7|516.8|17
1732185760000|2024-11-21 10:42:40|518.72|516.82|518.86|516.96|518.93|517.03|518.7|516.8|15
1732185770000|2024-11-21 10:42:50|518.87|516.97|518.72|516.82|518.87|516.97|518.72|516.82|6
1732185780000|2024-11-21 10:43:00|518.71|516.81|518.73|516.83|518.73|516.83|518.67|516.77|10
1732185790000|2024-11-21 10:43:10|518.67|516.77|518.61|516.71|518.67|516.77|518.61|516.71|7
1732185800000|2024-11-21 10:43:20|518.67|516.77|518.77|516.87|518.77|516.87|518.66|516.76|5
1732185810000|2024-11-21 10:43:30|518.6|516.7|518.51|516.61|518.66|516.76|518.51|516.61|8
1732185820000|2024-11-21 10:43:40|518.52|516.62|517.88|515.98|518.52|516.62|517.8|515.9|22
1732185830000|2024-11-21 10:43:50|517.87|515.97|517.94|516.04|517.97|516.07|517.84|515.94|24
1732185840000|2024-11-21 10:44:00|517.95|516.05|517.96|516.06|517.96|516.06|517.95|516.05|4
1732185850000|2024-11-21 10:44:10|517.97|516.07|517.86|515.96|517.99|516.09|517.86|515.96|11
1732185860000|2024-11-21 10:44:20|517.82|515.92|518.29|516.39|518.29|516.39|517.7|515.8|27
1732185870000|2024-11-21 10:44:30|518.3|516.4|518.39|516.49|518.39|516.49|518.3|516.4|12
1732185880000|2024-11-21 10:44:40|518.4|516.5|518.9|517|518.9|517|518.4|516.5|20
1732185890000|2024-11-21 10:44:50|518.91|517.01|519.35|517.45|519.35|517.45|518.91|517.01|16
1732185900000|2024-11-21 10:45:00|519.36|517.46|519.33|517.43|519.58|517.68|519.32|517.42|21
1732185910000|2024-11-21 10:45:10|519.34|517.44|519.13|517.23|519.36|517.46|519.13|517.23|17
1732185920000|2024-11-21 10:45:20|519.14|517.24|519.21|517.31|519.21|517.31|519.14|517.24|10
1732185930000|2024-11-21 10:45:30|519.22|517.32|519.39|517.49|519.39|517.49|519.2|517.3|15
1732185940000|2024-11-21 10:45:40|519.29|517.39|519.29|517.39|519.29|517.39|519.28|517.38|5
1732185950000|2024-11-21 10:45:50|519.28|517.38|519.28|517.38|519.29|517.39|519.28|517.38|5
1732185960000|2024-11-21 10:46:00|519.29|517.39|518.49|516.59|519.29|517.39|518.49|516.59|16
1732185970000|2024-11-21 10:46:10|518.48|516.58|518.42|516.52|518.49|516.59|518.4|516.5|15
1732185980000|2024-11-21 10:46:20|518.41|516.51|518.61|516.71|518.61|516.71|518.4|516.5|7
1732185990000|2024-11-21 10:46:30|518.62|516.72|518.62|516.72|518.64|516.74|518.61|516.71|5
1732186000000|2024-11-21 10:46:40|518.57|516.67|518.53|516.63|518.58|516.68|518.44|516.54|14
1732186010000|2024-11-21 10:46:50|518.54|516.64|518.69|516.79|518.76|516.86|518.54|516.64|11
1732186020000|2024-11-21 10:47:00|518.7|516.8|518.78|516.88|518.78|516.88|518.7|516.8|5
1732186030000|2024-11-21 10:47:10|518.79|516.89|518.63|516.73|518.83|516.93|518.63|516.73|10
1732186040000|2024-11-21 10:47:20|518.65|516.75|518.58|516.68|518.74|516.84|518.58|516.68|11
1732186050000|2024-11-21 10:47:30|518.57|516.67|518.45|516.55|518.57|516.67|518.26|516.36|22
1732186060000|2024-11-21 10:47:40|518.46|516.56|518.74|516.84|518.74|516.84|518.46|516.56|11
1732186070000|2024-11-21 10:47:50|518.73|516.83|518.69|516.79|518.75|516.85|518.43|516.53|10
1732186080000|2024-11-21 10:48:00|518.54|516.64|518.89|516.99|518.89|516.99|518.42|516.52|23
1732186090000|2024-11-21 10:48:10|518.9|517|518.97|517.07|518.97|517.07|518.9|517|11
1732186100000|2024-11-21 10:48:20|518.98|517.08|518.83|516.93|519|517.1|518.8|516.9|9
1732186110000|2024-11-21 10:48:30|518.84|516.94|518.84|516.94|518.89|516.99|518.82|516.92|8
1732186120000|2024-11-21 10:48:40|518.95|517.05|518.01|516.11|518.95|517.05|518.01|516.11|25
1732186130000|2024-11-21 10:48:50|518.02|516.12|518.61|516.71|518.61|516.71|518.02|516.12|25
1732186140000|2024-11-21 10:49:00|518.62|516.72|519|517.1|519|517.1|518.62|516.72|22
1732186150000|2024-11-21 10:49:10|519.05|517.15|519.59|517.69|519.59|517.69|519|517.1|27
1732186160000|2024-11-21 10:49:20|519.6|517.7|520.29|518.39|520.29|518.39|519.6|517.7|18
1732186170000|2024-11-21 10:49:30|520.3|518.4|520.6|518.7|520.61|518.71|520.3|518.4|23
1732186180000|2024-11-21 10:49:40|520.61|518.71|521|519.1|521.19|519.29|520.61|518.71|23
1732186190000|2024-11-21 10:49:50|520.99|519.09|520.97|519.07|520.99|519.09|520.77|518.87|15
1732186200000|2024-11-21 10:50:00|520.98|519.08|520.19|518.29|520.99|519.09|520.19|518.29|23
1732186210000|2024-11-21 10:50:10|520.41|518.51|519.94|518.04|520.41|518.51|519.94|518.04|13
1732186220000|2024-11-21 10:50:20|519.93|518.03|520.29|518.39|520.29|518.39|519.93|518.03|10
1732186230000|2024-11-21 10:50:30|520.28|518.38|520.31|518.41|520.31|518.41|520.28|518.38|8
1732186240000|2024-11-21 10:50:40|520.32|518.42|520.81|518.91|520.81|518.91|520.32|518.42|14
1732186250000|2024-11-21 10:50:50|520.88|518.98|520.77|518.87|521.26|519.36|520.77|518.87|19
1732186260000|2024-11-21 10:51:00|520.76|518.86|520.62|518.72|520.76|518.86|520.6|518.7|12
1732186270000|2024-11-21 10:51:10|520.63|518.73|520.25|518.35|520.63|518.73|520.25|518.35|8
1732186280000|2024-11-21 10:51:20|520.26|518.36|520.41|518.51|520.48|518.58|519.84|517.94|23
1732186290000|2024-11-21 10:51:30|520.4|518.5|520.2|518.3|520.4|518.5|520.2|518.3|10
1732186300000|2024-11-21 10:51:40|520.17|518.27|519.94|518.04|520.17|518.27|519.92|518.02|17
1732186310000|2024-11-21 10:51:50|519.95|518.05|519.91|518.01|519.99|518.09|519.89|517.99|12
1732186320000|2024-11-21 10:52:00|519.92|518.02|519.54|517.64|519.92|518.02|519.54|517.64|13
1732186330000|2024-11-21 10:52:10|519.49|517.59|519.43|517.53|519.49|517.59|519.42|517.52|8
1732186340000|2024-11-21 10:52:20|519.44|517.54|519.56|517.66|519.75|517.85|519.42|517.52|21
1732186350000|2024-11-21 10:52:30|519.55|517.65|519.57|517.67|519.57|517.67|519.55|517.65|3
1732186360000|2024-11-21 10:52:40|519.56|517.66|519.55|517.65|519.56|517.66|519.55|517.65|6
1732186380000|2024-11-21 10:53:00|519.46|517.56|519.39|517.49|519.7|517.8|519.39|517.49|11
1732186390000|2024-11-21 10:53:10|519.37|517.47|519.17|517.27|519.39|517.49|519.16|517.26|17
1732186400000|2024-11-21 10:53:20|519.15|517.25|519.09|517.19|519.15|517.25|519.07|517.17|7
1732186410000|2024-11-21 10:53:30|519.17|517.27|519.14|517.24|519.18|517.28|519.09|517.19|10
1732186420000|2024-11-21 10:53:40|519.19|517.29|519.25|517.35|519.26|517.36|519.19|517.29|3
1732186430000|2024-11-21 10:53:50|519.18|517.28|518.96|517.06|519.18|517.28|518.94|517.04|12
1732186440000|2024-11-21 10:54:00|518.97|517.07|519.08|517.18|519.12|517.22|518.97|517.07|14
1732186450000|2024-11-21 10:54:10|519.16|517.26|519.44|517.54|519.44|517.54|519.16|517.26|14
1732186460000|2024-11-21 10:54:20|519.38|517.48|519.43|517.53|519.43|517.53|519.34|517.44|4
1732186470000|2024-11-21 10:54:30|519.48|517.58|519.64|517.74|519.69|517.79|519.48|517.58|14
1732186480000|2024-11-21 10:54:40|519.57|517.67|519.57|517.67|519.59|517.69|519.56|517.66|5
1732186490000|2024-11-21 10:54:50|519.58|517.68|519.53|517.63|519.62|517.72|519.52|517.62|6
1732186500000|2024-11-21 10:55:00|519.54|517.64|519.1|517.2|519.56|517.66|519.02|517.12|25
1732186510000|2024-11-21 10:55:10|519.09|517.19|518.76|516.86|519.09|517.19|518.76|516.86|15
1732186520000|2024-11-21 10:55:20|518.72|516.82|518.16|516.26|518.72|516.82|518.1|516.2|19
1732186530000|2024-11-21 10:55:30|518.24|516.34|518.28|516.38|518.32|516.42|518.24|516.34|7
1732186540000|2024-11-21 10:55:40|518.27|516.37|518.31|516.41|518.31|516.41|518.25|516.35|5
1732186550000|2024-11-21 10:55:50|518.27|516.37|518.1|516.2|518.27|516.37|518.08|516.18|10
1732186560000|2024-11-21 10:56:00|518.09|516.19|518.15|516.25|518.34|516.44|518.09|516.19|12
1732186570000|2024-11-21 10:56:10|518.14|516.24|518.24|516.34|518.24|516.34|518.13|516.23|8
1732186580000|2024-11-21 10:56:20|518.25|516.35|518.29|516.39|518.29|516.39|518.25|516.35|2
1732186590000|2024-11-21 10:56:30|518.28|516.38|517.97|516.07|518.28|516.38|517.91|516.01|15
1732186600000|2024-11-21 10:56:40|517.96|516.06|517.62|515.72|517.96|516.06|517.62|515.72|16
1732186610000|2024-11-21 10:56:50|517.6|515.7|517.31|515.41|517.6|515.7|517.31|515.41|7
1732186620000|2024-11-21 10:57:00|517.32|515.42|517.57|515.67|517.57|515.67|517.32|515.42|20
1732186630000|2024-11-21 10:57:10|517.49|515.59|517.45|515.55|517.5|515.6|517.31|515.41|9
1732186640000|2024-11-21 10:57:20|517.35|515.45|517.2|515.3|517.35|515.45|517.13|515.23|8
1732186650000|2024-11-21 10:57:30|517.21|515.31|517.42|515.52|517.45|515.55|517.21|515.31|14
1732186660000|2024-11-21 10:57:40|517.43|515.53|517.56|515.66|517.56|515.66|517.43|515.53|10
1732186670000|2024-11-21 10:57:50|517.57|515.67|517.65|515.75|517.65|515.75|517.57|515.67|2
1732186680000|2024-11-21 10:58:00|517.61|515.71|517.62|515.72|517.62|515.72|517.61|515.71|2
1732186690000|2024-11-21 10:58:10|517.7|515.8|517.89|515.99|517.89|515.99|517.7|515.8|10
1732186700000|2024-11-21 10:58:20|517.88|515.98|517.92|516.02|517.92|516.02|517.88|515.98|4
1732186710000|2024-11-21 10:58:30|517.91|516.01|517.84|515.94|517.91|516.01|517.67|515.77|7
1732186720000|2024-11-21 10:58:40|517.85|515.95|517.98|516.08|518.05|516.15|517.67|515.77|22
1732186730000|2024-11-21 10:58:50|517.99|516.09|518.01|516.11|518.02|516.12|517.98|516.08|12
1732186740000|2024-11-21 10:59:00|518|516.1|518.2|516.3|518.2|516.3|518|516.1|12
1732186750000|2024-11-21 10:59:10|518.21|516.31|518.14|516.24|518.21|516.31|518.14|516.24|4
1732186760000|2024-11-21 10:59:20|518.15|516.25|518.12|516.22|518.15|516.25|518.07|516.17|7
1732186770000|2024-11-21 10:59:30|518.18|516.28|518.75|516.85|519.04|517.14|518.18|516.28|21
1732186780000|2024-11-21 10:59:40|518.67|516.77|518.2|516.3|518.67|516.77|518.19|516.29|15
1732186790000|2024-11-21 10:59:50|518.21|516.31|518.22|516.32|518.22|516.32|518.21|516.31|2
1732186800000|2024-11-21 11:00:00|518.06|516.16|518.61|516.71|518.63|516.73|518.04|516.14|16
1732186810000|2024-11-21 11:00:10|518.62|516.72|518.61|516.71|518.62|516.72|518.61|516.71|2
1732186820000|2024-11-21 11:00:20|518.64|516.74|518.3|516.4|518.64|516.74|518.28|516.38|8
1732186830000|2024-11-21 11:00:30|518.17|516.27|517.68|515.78|518.17|516.27|517.61|515.71|21
1732186840000|2024-11-21 11:00:40|517.51|515.61|517.51|515.61|517.51|515.61|517.39|515.49|9
1732186850000|2024-11-21 11:00:50|517.57|515.67|518.14|516.24|518.14|516.24|517.54|515.64|21
1732186860000|2024-11-21 11:01:00|518.15|516.25|518.39|516.49|518.39|516.49|518.08|516.18|17
1732186870000|2024-11-21 11:01:10|518.4|516.5|518.43|516.53|518.43|516.53|518.4|516.5|4
1732186880000|2024-11-21 11:01:20|518.42|516.52|518.44|516.54|518.44|516.54|518.42|516.52|6
1732186890000|2024-11-21 11:01:30|518.45|516.55|519.02|517.12|519.02|517.12|518.45|516.55|15
1732186900000|2024-11-21 11:01:40|519.11|517.21|519.12|517.22|519.12|517.22|519.11|517.21|2
1732186910000|2024-11-21 11:01:50|519.22|517.32|519.17|517.27|519.22|517.32|519.15|517.25|8
1732186920000|2024-11-21 11:02:00|519.18|517.28|519.75|517.85|519.75|517.85|518.99|517.09|24
1732186930000|2024-11-21 11:02:10|519.79|517.89|519.57|517.67|519.99|518.09|519.42|517.52|20
1732186940000|2024-11-21 11:02:20|519.67|517.77|519.89|517.99|519.93|518.03|519.67|517.77|25
1732186950000|2024-11-21 11:02:30|519.88|517.98|519.72|517.82|519.93|518.03|519.69|517.79|12
1732186960000|2024-11-21 11:02:40|519.73|517.83|520.14|518.24|520.15|518.25|519.64|517.74|27
1732186970000|2024-11-21 11:02:50|520.09|518.19|520.37|518.47|520.37|518.47|520.08|518.18|13
1732186980000|2024-11-21 11:03:00|520.32|518.42|520.43|518.53|520.43|518.53|520.2|518.3|14
1732186990000|2024-11-21 11:03:10|520.44|518.54|520.49|518.59|520.66|518.76|520.44|518.54|18
1732187000000|2024-11-21 11:03:20|520.45|518.55|520.78|518.88|520.85|518.95|520.45|518.55|17
1732187010000|2024-11-21 11:03:30|520.85|518.95|521.07|519.17|521.16|519.26|520.85|518.95|23
1732187020000|2024-11-21 11:03:40|521.08|519.18|521.57|519.67|521.74|519.84|521.08|519.18|18
1732187030000|2024-11-21 11:03:50|521.58|519.68|522.07|520.17|522.07|520.17|521.58|519.68|19
1732187040000|2024-11-21 11:04:00|522.06|520.16|522.11|520.21|522.11|520.21|521.71|519.81|20
1732187050000|2024-11-21 11:04:10|522.12|520.22|522.31|520.41|522.37|520.47|522.12|520.22|18
1732187060000|2024-11-21 11:04:20|522.28|520.38|522.31|520.41|522.31|520.41|522.28|520.38|5
1732187070000|2024-11-21 11:04:30|522.29|520.39|522.81|520.91|522.81|520.91|522.29|520.39|7
1732187080000|2024-11-21 11:04:40|522.72|520.82|523.21|521.31|523.37|521.47|522.72|520.82|16
1732187090000|2024-11-21 11:04:50|523.22|521.32|523.86|521.96|524.07|522.17|523.22|521.32|18
1732187100000|2024-11-21 11:05:00|523.84|521.94|522.88|520.98|523.84|521.94|522.88|520.98|22
1732187110000|2024-11-21 11:05:10|523.08|521.18|522.33|520.43|523.08|521.18|522.32|520.42|26
1732187120000|2024-11-21 11:05:20|522.3|520.4|522.09|520.19|522.33|520.43|522.08|520.18|13
1732187130000|2024-11-21 11:05:30|522.1|520.2|522.17|520.27|522.6|520.7|522.1|520.2|21
1732187140000|2024-11-21 11:05:40|522.16|520.26|523.04|521.14|523.09|521.19|522.09|520.19|20
1732187150000|2024-11-21 11:05:50|523.03|521.13|522.38|520.48|523.56|521.66|522.33|520.43|30
1732187160000|2024-11-21 11:06:00|522.34|520.44|523.28|521.38|523.28|521.38|522.27|520.37|19
1732187170000|2024-11-21 11:06:10|523.27|521.37|523.23|521.33|523.27|521.37|523.05|521.15|11
1732187180000|2024-11-21 11:06:20|523.27|521.37|522.67|520.77|523.35|521.45|522.67|520.77|18
1732187190000|2024-11-21 11:06:30|522.54|520.64|523.4|521.5|523.4|521.5|522.53|520.63|26
1732187200000|2024-11-21 11:06:40|523.41|521.51|523.11|521.21|523.41|521.51|523.03|521.13|17
1732187210000|2024-11-21 11:06:50|523.12|521.22|523.63|521.73|523.63|521.73|523.11|521.21|12
1732187220000|2024-11-21 11:07:00|523.59|521.69|523.57|521.67|524.4|522.5|523.57|521.67|30
1732187230000|2024-11-21 11:07:10|523.48|521.58|523.75|521.85|523.91|522.01|523.45|521.55|26
1732187240000|2024-11-21 11:07:20|523.69|521.79|524.03|522.13|524.21|522.31|523.68|521.78|15
1732187250000|2024-11-21 11:07:30|524.27|522.37|524.64|522.74|524.8|522.9|524.01|522.11|18
1732187260000|2024-11-21 11:07:40|524.8|522.9|525.14|523.24|525.14|523.24|524.65|522.75|20
1732187270000|2024-11-21 11:07:50|525.04|523.14|524.33|522.43|525.11|523.21|524.12|522.22|33
1732187280000|2024-11-21 11:08:00|524.34|522.44|523.99|522.09|524.49|522.59|523.99|522.09|20
1732187290000|2024-11-21 11:08:10|523.89|521.99|523.8|521.9|523.89|521.99|523.8|521.9|8
1732187300000|2024-11-21 11:08:20|523.59|521.69|523.12|521.22|523.76|521.86|522.74|520.84|27
1732187310000|2024-11-21 11:08:30|523.2|521.3|523.76|521.86|523.83|521.93|523.16|521.26|16
1732187320000|2024-11-21 11:08:40|523.78|521.88|523.12|521.22|523.79|521.89|523.09|521.19|25
1732187330000|2024-11-21 11:08:50|523.19|521.29|523.51|521.61|523.51|521.61|523.19|521.29|14
1732187340000|2024-11-21 11:09:00|523.44|521.54|523.83|521.93|523.88|521.98|523.44|521.54|15
1732187350000|2024-11-21 11:09:10|523.78|521.88|523.51|521.61|523.78|521.88|523.44|521.54|17
1732187360000|2024-11-21 11:09:20|523.52|521.62|523.68|521.78|523.72|521.82|523.52|521.62|15
1732187370000|2024-11-21 11:09:30|523.72|521.82|524.31|522.41|524.31|522.41|523.68|521.78|18
1732187380000|2024-11-21 11:09:40|523.92|522.02|525.21|523.31|525.32|523.42|523.92|522.02|24
1732187390000|2024-11-21 11:09:50|525.07|523.17|525.4|523.5|525.4|523.5|525.07|523.17|14
1732187400000|2024-11-21 11:10:00|525.39|523.49|524.76|522.86|525.56|523.66|524.76|522.86|27
1732187410000|2024-11-21 11:10:10|524.75|522.85|524|522.1|524.78|522.88|524|522.1|19
1732187420000|2024-11-21 11:10:20|523.99|522.09|524.51|522.61|524.51|522.61|523.94|522.04|21
1732187430000|2024-11-21 11:10:30|524.58|522.68|524.67|522.77|524.68|522.78|524.58|522.68|11
1732187440000|2024-11-21 11:10:40|524.7|522.8|525.18|523.28|525.18|523.28|524.7|522.8|13
1732187450000|2024-11-21 11:10:50|525.17|523.27|525.93|524.03|525.93|524.03|525.13|523.23|17
1732187460000|2024-11-21 11:11:00|525.94|524.04|525.81|523.91|525.95|524.05|525.74|523.84|10
1732187470000|2024-11-21 11:11:10|525.8|523.9|525.34|523.44|525.8|523.9|525.33|523.43|24
1732187480000|2024-11-21 11:11:20|525.35|523.45|524.18|522.28|525.35|523.45|524.18|522.28|29
1732187490000|2024-11-21 11:11:30|524.14|522.24|522.94|521.04|524.14|522.24|522.94|521.04|26
1732187500000|2024-11-21 11:11:40|522.93|521.03|522.73|520.83|522.94|521.04|522.66|520.76|17
1732187510000|2024-11-21 11:11:50|522.74|520.84|522.36|520.46|522.81|520.91|522.2|520.3|24
1732187520000|2024-11-21 11:12:00|522.4|520.5|522.35|520.45|523.07|521.17|522.35|520.45|23
1732187530000|2024-11-21 11:12:10|522.34|520.44|522.58|520.68|522.68|520.78|522.34|520.44|26
1732187540000|2024-11-21 11:12:20|522.57|520.67|522.17|520.27|522.57|520.67|522.08|520.18|22
1732187550000|2024-11-21 11:12:30|522.18|520.28|521.24|519.34|522.19|520.29|521.24|519.34|21
1732187560000|2024-11-21 11:12:40|521.16|519.26|521.17|519.27|521.18|519.28|521.05|519.15|23
1732187570000|2024-11-21 11:12:50|521.18|519.28|521.28|519.38|521.43|519.53|521.18|519.28|16
1732187580000|2024-11-21 11:13:00|521.27|519.37|521.96|520.06|521.96|520.06|521.12|519.22|12
1732187590000|2024-11-21 11:13:10|521.97|520.07|522.01|520.11|522.05|520.15|521.97|520.07|14
1732187600000|2024-11-21 11:13:20|522.03|520.13|522.38|520.48|522.42|520.52|522.03|520.13|21
1732187610000|2024-11-21 11:13:30|522.37|520.47|522.36|520.46|522.4|520.5|522.36|520.46|7
1732187620000|2024-11-21 11:13:40|522.38|520.48|522.3|520.4|522.39|520.49|522.3|520.4|13
1732187630000|2024-11-21 11:13:50|522.31|520.41|522.46|520.56|522.49|520.59|522.31|520.41|19
1732187640000|2024-11-21 11:14:00|522.45|520.55|522.35|520.45|522.45|520.55|522.17|520.27|13
1732187650000|2024-11-21 11:14:10|522.44|520.54|523.07|521.17|523.07|521.17|522.44|520.54|24
1732187660000|2024-11-21 11:14:20|523.08|521.18|523.82|521.92|523.82|521.92|523.08|521.18|27
1732187670000|2024-11-21 11:14:30|523.83|521.93|523.67|521.77|523.87|521.97|523.67|521.77|15
1732187680000|2024-11-21 11:14:40|523.66|521.76|523.6|521.7|523.66|521.76|523.58|521.68|11
1732187690000|2024-11-21 11:14:50|523.74|521.84|524.06|522.16|524.06|522.16|523.7|521.8|13
1732187700000|2024-11-21 11:15:00|524.14|522.24|523.7|521.8|524.15|522.25|523.7|521.8|18
1732187710000|2024-11-21 11:15:10|523.67|521.77|523.64|521.74|523.68|521.78|523.64|521.74|11
1732187720000|2024-11-21 11:15:20|523.63|521.73|523.25|521.35|523.74|521.84|523.25|521.35|18
1732187730000|2024-11-21 11:15:30|523.24|521.34|523.09|521.19|523.24|521.34|522.98|521.08|22
1732187740000|2024-11-21 11:15:40|523.18|521.28|523.43|521.53|523.43|521.53|523.09|521.19|19
1732187750000|2024-11-21 11:15:50|523.44|521.54|523.19|521.29|523.46|521.56|523.19|521.29|15
1732187760000|2024-11-21 11:16:00|523.18|521.28|522.99|521.09|523.18|521.28|522.99|521.09|15
1732187770000|2024-11-21 11:16:10|523|521.1|523.54|521.64|523.54|521.64|522.84|520.94|22
1732187780000|2024-11-21 11:16:20|523.55|521.65|523.71|521.81|523.72|521.82|523.55|521.65|20
1732187790000|2024-11-21 11:16:30|523.7|521.8|522.91|521.01|523.71|521.81|522.91|521.01|20
1732187800000|2024-11-21 11:16:40|522.9|521|522.57|520.67|522.9|521|522.55|520.65|21
1732187810000|2024-11-21 11:16:50|522.56|520.66|522.7|520.8|522.7|520.8|522.56|520.66|16
1732187820000|2024-11-21 11:17:00|522.71|520.81|522.37|520.47|522.74|520.84|522.37|520.47|18
1732187830000|2024-11-21 11:17:10|522.38|520.48|522.61|520.71|522.61|520.71|522.31|520.41|14
1732187840000|2024-11-21 11:17:20|522.62|520.72|522.84|520.94|522.84|520.94|522.6|520.7|23
1732187850000|2024-11-21 11:17:30|522.85|520.95|523.01|521.11|523.03|521.13|522.8|520.9|13
1732187860000|2024-11-21 11:17:40|523|521.1|523.15|521.25|523.16|521.26|522.99|521.09|4
1732187870000|2024-11-21 11:17:50|523.14|521.24|522.78|520.88|523.14|521.24|522.65|520.75|12
1732187880000|2024-11-21 11:18:00|522.79|520.89|522.79|520.89|522.83|520.93|522.78|520.88|13
1732187890000|2024-11-21 11:18:10|522.78|520.88|522.44|520.54|522.78|520.88|522.43|520.53|11
1732187900000|2024-11-21 11:18:20|522.45|520.55|522.55|520.65|522.71|520.81|522.45|520.55|20
1732187910000|2024-11-21 11:18:30|522.56|520.66|522.01|520.11|522.56|520.66|522.01|520.11|18
1732187920000|2024-11-21 11:18:40|521.94|520.04|521.63|519.73|521.94|520.04|521.63|519.73|13
1732187930000|2024-11-21 11:18:50|521.62|519.72|521.62|519.72|521.62|519.72|521.61|519.71|3
1732187940000|2024-11-21 11:19:00|521.67|519.77|522.17|520.27|522.17|520.27|521.67|519.77|25
1732187950000|2024-11-21 11:19:10|522.18|520.28|522.61|520.71|522.64|520.74|522.18|520.28|27
1732187960000|2024-11-21 11:19:20|522.62|520.72|522.66|520.76|522.66|520.76|522.62|520.72|8
1732187970000|2024-11-21 11:19:30|522.63|520.73|522.17|520.27|522.66|520.76|522.17|520.27|11
1732187980000|2024-11-21 11:19:40|522.16|520.26|521.41|519.51|522.16|520.26|521.39|519.49|22
1732187990000|2024-11-21 11:19:50|521.42|519.52|521.94|520.04|521.94|520.04|521.42|519.52|18
1732188000000|2024-11-21 11:20:00|521.95|520.05|522.84|520.94|522.88|520.98|521.95|520.05|28
1732188010000|2024-11-21 11:20:10|522.69|520.79|522.94|521.04|522.94|521.04|522.61|520.71|22
1732188020000|2024-11-21 11:20:20|523.08|521.18|523.56|521.66|523.56|521.66|523.08|521.18|25
1732188030000|2024-11-21 11:20:30|523.57|521.67|523.71|521.81|523.71|521.81|523.57|521.67|14
1732188040000|2024-11-21 11:20:40|523.72|521.82|524.03|522.13|524.03|522.13|523.72|521.82|16
1732188050000|2024-11-21 11:20:50|524.04|522.14|523.87|521.97|524.12|522.22|523.84|521.94|12
1732188060000|2024-11-21 11:21:00|523.88|521.98|523.74|521.84|523.88|521.98|523.72|521.82|11
1732188070000|2024-11-21 11:21:10|523.75|521.85|523.34|521.44|523.79|521.89|523.34|521.44|15
1732188080000|2024-11-21 11:21:20|523.35|521.45|523.48|521.58|523.48|521.58|523.35|521.45|11
1732188090000|2024-11-21 11:21:30|523.49|521.59|523.58|521.68|525.02|523.12|523.16|521.26|25
1732188100000|2024-11-21 11:21:40|523.59|521.69|523.37|521.47|523.62|521.72|523.31|521.41|19
1732188110000|2024-11-21 11:21:50|523.38|521.48|523.42|521.52|523.42|521.52|523.37|521.47|13
1732188120000|2024-11-21 11:22:00|523.43|521.53|524.16|522.26|524.16|522.26|523.43|521.53|26
1732188130000|2024-11-21 11:22:10|524.17|522.27|524.52|522.62|524.52|522.62|524.17|522.27|22
1732188140000|2024-11-21 11:22:20|524.53|522.63|524.64|522.74|524.64|522.74|524.48|522.58|14
1732188150000|2024-11-21 11:22:30|524.65|522.75|525|523.1|525|523.1|524.65|522.75|16
1732188160000|2024-11-21 11:22:40|525.01|523.11|526.19|524.29|526.19|524.29|525.01|523.11|21
1732188170000|2024-11-21 11:22:50|526.2|524.3|526.09|524.19|526.2|524.3|525.95|524.05|15
1732188180000|2024-11-21 11:23:00|526.1|524.2|526.35|524.45|526.35|524.45|526.1|524.2|19
1732188190000|2024-11-21 11:23:10|526.2|524.3|526.11|524.21|526.35|524.45|526.1|524.2|15
1732188200000|2024-11-21 11:23:20|526.1|524.2|525.71|523.81|526.11|524.21|525.64|523.74|20
1732188210000|2024-11-21 11:23:30|525.7|523.8|525.45|523.55|525.7|523.8|525.44|523.54|13
1732188220000|2024-11-21 11:23:40|525.46|523.56|524.93|523.03|525.47|523.57|524.89|522.99|22
1732188230000|2024-11-21 11:23:50|524.94|523.04|524.86|522.96|524.98|523.08|524.84|522.94|13
1732188240000|2024-11-21 11:24:00|524.87|522.97|524.97|523.07|524.97|523.07|524.87|522.97|20
1732188250000|2024-11-21 11:24:10|524.96|523.06|524.97|523.07|524.98|523.08|524.93|523.03|16
1732188260000|2024-11-21 11:24:20|524.98|523.08|524.89|522.99|525.17|523.27|524.86|522.96|17
1732188270000|2024-11-21 11:24:30|524.88|522.98|524.39|522.49|524.9|523|524.32|522.42|22
1732188280000|2024-11-21 11:24:40|524.4|522.5|524.36|522.46|524.43|522.53|524.35|522.45|8
1732188290000|2024-11-21 11:24:50|524.35|522.45|524.34|522.44|524.37|522.47|524.23|522.33|11
1732188300000|2024-11-21 11:25:00|524.33|522.43|523.93|522.03|524.33|522.43|523.87|521.97|15
1732188310000|2024-11-21 11:25:10|523.88|521.98|523.79|521.89|523.88|521.98|523.68|521.78|12
1732188320000|2024-11-21 11:25:20|523.8|521.9|523.74|521.84|523.83|521.93|523.73|521.83|16
1732188330000|2024-11-21 11:25:30|523.73|521.83|523.52|521.62|523.74|521.84|523.49|521.59|21
1732188340000|2024-11-21 11:25:40|523.53|521.63|523.54|521.64|523.54|521.64|523.48|521.58|14
1732188350000|2024-11-21 11:25:50|523.53|521.63|523.8|521.9|523.8|521.9|523.53|521.63|13
1732188360000|2024-11-21 11:26:00|523.79|521.89|524.24|522.34|524.29|522.39|523.79|521.89|18
1732188370000|2024-11-21 11:26:10|524.25|522.35|523.27|521.37|524.25|522.35|523.24|521.34|19
1732188380000|2024-11-21 11:26:20|522.93|521.03|522.92|521.02|522.93|521.03|522.63|520.73|13
1732188390000|2024-11-21 11:26:30|522.93|521.03|523.33|521.43|523.33|521.43|522.93|521.03|19
1732188400000|2024-11-21 11:26:40|523.34|521.44|523.42|521.52|523.42|521.52|523.34|521.44|9
1732188410000|2024-11-21 11:26:50|523.41|521.51|523.17|521.27|523.43|521.53|523.13|521.23|12
1732188420000|2024-11-21 11:27:00|523.18|521.28|523.66|521.76|523.66|521.76|523.18|521.28|20
1732188430000|2024-11-21 11:27:10|523.67|521.77|523.86|521.96|523.86|521.96|523.67|521.77|12
1732188440000|2024-11-21 11:27:20|523.87|521.97|523.91|522.01|523.93|522.03|523.87|521.97|11
1732188450000|2024-11-21 11:27:30|523.84|521.94|523.57|521.67|523.86|521.96|523.56|521.66|12
1732188460000|2024-11-21 11:27:40|523.56|521.66|523.62|521.72|523.62|521.72|523.56|521.66|9
1732188470000|2024-11-21 11:27:50|523.63|521.73|523.44|521.54|523.64|521.74|523.44|521.54|14
1732188480000|2024-11-21 11:28:00|523.43|521.53|523.34|521.44|523.43|521.53|523.3|521.4|9
1732188490000|2024-11-21 11:28:10|523.35|521.45|523.82|521.92|523.82|521.92|523.35|521.45|17
1732188500000|2024-11-21 11:28:20|523.83|521.93|523.84|521.94|523.84|521.94|523.83|521.93|2
1732188510000|2024-11-21 11:28:30|523.85|521.95|524.17|522.27|524.19|522.29|523.85|521.95|17
1732188520000|2024-11-21 11:28:40|524.18|522.28|524.26|522.36|524.26|522.36|524.18|522.28|11
1732188530000|2024-11-21 11:28:50|524.25|522.35|523.66|521.76|524.26|522.36|523.66|521.76|16
1732188540000|2024-11-21 11:29:00|523.58|521.68|522.93|521.03|523.58|521.68|522.85|520.95|21
1732188550000|2024-11-21 11:29:10|522.94|521.04|523.32|521.42|523.32|521.42|522.94|521.04|19
1732188560000|2024-11-21 11:29:20|523.3|521.4|523.33|521.43|523.34|521.44|523.3|521.4|7
1732188570000|2024-11-21 11:29:30|523.32|521.42|523.69|521.79|523.69|521.79|523.32|521.42|14
1732188580000|2024-11-21 11:29:40|523.7|521.8|523.63|521.73|523.73|521.83|523.6|521.7|8
1732188590000|2024-11-21 11:29:50|523.64|521.74|523.61|521.71|523.66|521.76|523.55|521.65|17
1732188600000|2024-11-21 11:30:00|523.62|521.72|523.32|521.42|523.62|521.72|523.31|521.41|9
1732188610000|2024-11-21 11:30:10|523.33|521.43|523.32|521.42|523.45|521.55|523.32|521.42|15
1732188620000|2024-11-21 11:30:20|523.25|521.35|522.58|520.68|523.25|521.35|522.58|520.68|15
1732188630000|2024-11-21 11:30:30|522.59|520.69|522.54|520.64|522.59|520.69|522.54|520.64|10
1732188640000|2024-11-21 11:30:40|522.53|520.63|522.33|520.43|522.53|520.63|522.31|520.41|13
1732188650000|2024-11-21 11:30:50|522.34|520.44|522.81|520.91|522.81|520.91|522.34|520.44|10
1732188660000|2024-11-21 11:31:00|522.82|520.92|522.22|520.32|522.82|520.92|522.21|520.31|20
1732188670000|2024-11-21 11:31:10|522.23|520.33|522.13|520.23|522.24|520.34|522.02|520.12|18
1732188680000|2024-11-21 11:31:20|522.14|520.24|522.11|520.21|522.2|520.3|522.07|520.17|11
1732188690000|2024-11-21 11:31:30|522.07|520.17|522.01|520.11|522.12|520.22|521.96|520.06|18
1732188700000|2024-11-21 11:31:40|522.02|520.12|521.77|519.87|522.03|520.13|521.77|519.87|19
1732188710000|2024-11-21 11:31:50|521.78|519.88|521.56|519.66|521.8|519.9|521.52|519.62|14
1732188720000|2024-11-21 11:32:00|521.57|519.67|521.47|519.57|521.6|519.7|521.43|519.53|14
1732188730000|2024-11-21 11:32:10|521.48|519.58|521.46|519.56|521.55|519.65|521.45|519.55|10
1732188740000|2024-11-21 11:32:20|521.44|519.54|521.39|519.49|521.45|519.55|521.29|519.39|13
1732188750000|2024-11-21 11:32:30|521.38|519.48|521.4|519.5|521.41|519.51|521.37|519.47|11
1732188760000|2024-11-21 11:32:40|521.41|519.51|521.61|519.71|521.61|519.71|521.41|519.51|8
1732188770000|2024-11-21 11:32:50|521.62|519.72|521.75|519.85|521.76|519.86|521.62|519.72|10
1732188780000|2024-11-21 11:33:00|521.76|519.86|522.27|520.37|522.27|520.37|521.76|519.86|24
1732188790000|2024-11-21 11:33:10|522.32|520.42|523.23|521.33|523.23|521.33|522.32|520.42|27
1732188800000|2024-11-21 11:33:20|523.24|521.34|523.4|521.5|523.4|521.5|523.24|521.34|13
1732188810000|2024-11-21 11:33:30|523.41|521.51|524.17|522.27|524.17|522.27|523.29|521.39|29
1732188820000|2024-11-21 11:33:40|524.18|522.28|524.4|522.5|524.4|522.5|524.18|522.28|24
1732188830000|2024-11-21 11:33:50|524.41|522.51|525.02|523.12|525.02|523.12|524.41|522.51|25
1732188840000|2024-11-21 11:34:00|525.03|523.13|524.14|522.24|525.03|523.13|524.14|522.24|23
1732188850000|2024-11-21 11:34:10|524.13|522.23|524.18|522.28|524.28|522.38|524.11|522.21|19
1732188860000|2024-11-21 11:34:20|524.19|522.29|523.95|522.05|524.19|522.29|523.92|522.02|17
1732188870000|2024-11-21 11:34:30|523.9|522|523.51|521.61|523.92|522.02|523.51|521.61|16
1732188880000|2024-11-21 11:34:40|523.35|521.45|523.2|521.3|523.35|521.45|523.16|521.26|15
1732188890000|2024-11-21 11:34:50|523.21|521.31|523.08|521.18|523.24|521.34|523.07|521.17|6
1732188900000|2024-11-21 11:35:00|522.98|521.08|522.93|521.03|522.98|521.08|522.73|520.83|22
1732188910000|2024-11-21 11:35:10|522.94|521.04|523.05|521.15|523.05|521.15|522.93|521.03|12
1732188920000|2024-11-21 11:35:20|523.06|521.16|523.04|521.14|523.15|521.25|523.02|521.12|17
1732188930000|2024-11-21 11:35:30|523.05|521.15|522.82|520.92|523.07|521.17|522.79|520.89|7
1732188940000|2024-11-21 11:35:40|522.85|520.95|522.84|520.94|522.92|521.02|522.83|520.93|17
1732188950000|2024-11-21 11:35:50|522.85|520.95|522.59|520.69|522.86|520.96|522.45|520.55|9
1732188960000|2024-11-21 11:36:00|522.58|520.68|522.35|520.45|522.58|520.68|522.26|520.36|23
1732188970000|2024-11-21 11:36:10|522.36|520.46|522.1|520.2|522.38|520.48|522.07|520.17|17
1732188980000|2024-11-21 11:36:20|522.11|520.21|522.15|520.25|522.41|520.51|521.95|520.05|23
1732188990000|2024-11-21 11:36:30|522.43|520.53|522.68|520.78|522.68|520.78|522.43|520.53|25
1732189000000|2024-11-21 11:36:40|522.69|520.79|522.67|520.77|522.76|520.86|522.65|520.75|13
1732189010000|2024-11-21 11:36:50|522.45|520.55|522.57|520.67|522.57|520.67|522.4|520.5|16
1732189020000|2024-11-21 11:37:00|522.58|520.68|522.3|520.4|522.58|520.68|522.16|520.26|16
1732189030000|2024-11-21 11:37:10|522.29|520.39|521.47|519.57|522.29|520.39|521.47|519.57|20
1732189040000|2024-11-21 11:37:20|521.46|519.56|521.55|519.65|521.55|519.65|521.44|519.54|16
1732189050000|2024-11-21 11:37:30|521.56|519.66|521.61|519.71|521.61|519.71|521.56|519.66|6
1732189060000|2024-11-21 11:37:40|521.39|519.49|521.53|519.63|521.53|519.63|521.39|519.49|11
1732189070000|2024-11-21 11:37:50|521.49|519.59|521.51|519.61|521.54|519.64|521.49|519.59|8
1732189080000|2024-11-21 11:38:00|521.52|519.62|522.02|520.12|522.04|520.14|521.52|519.62|22
1732189090000|2024-11-21 11:38:10|522.01|520.11|522.2|520.3|522.2|520.3|522.01|520.11|19
1732189100000|2024-11-21 11:38:20|522.21|520.31|521.79|519.89|522.21|520.31|521.63|519.73|21
1732189110000|2024-11-21 11:38:30|521.8|519.9|521.86|519.96|521.86|519.96|521.79|519.89|15
1732189120000|2024-11-21 11:38:40|521.87|519.97|521.81|519.91|521.89|519.99|521.77|519.87|9
1732189130000|2024-11-21 11:38:50|521.82|519.92|521.72|519.82|521.83|519.93|521.71|519.81|10
1732189140000|2024-11-21 11:39:00|521.73|519.83|520.96|519.06|521.73|519.83|520.96|519.06|13
1732189150000|2024-11-21 11:39:10|520.95|519.05|521.16|519.26|521.16|519.26|520.95|519.05|22
1732189160000|2024-11-21 11:39:20|521.17|519.27|521.11|519.21|521.26|519.36|521.03|519.13|16
1732189170000|2024-11-21 11:39:30|521.1|519.2|520.65|518.75|521.1|519.2|520.65|518.75|15
1732189180000|2024-11-21 11:39:40|520.59|518.69|520.43|518.53|520.59|518.69|520.41|518.51|21
1732189190000|2024-11-21 11:39:50|520.42|518.52|520.24|518.34|520.43|518.53|520.18|518.28|13
1732189200000|2024-11-21 11:40:00|520.25|518.35|520.16|518.26|520.31|518.41|520.16|518.26|15
1732189210000|2024-11-21 11:40:10|520.15|518.25|520.1|518.2|520.18|518.28|520.07|518.17|18
1732189220000|2024-11-21 11:40:20|519.99|518.09|520.11|518.21|520.11|518.21|519.99|518.09|14
1732189230000|2024-11-21 11:40:30|520.12|518.22|520.04|518.14|520.12|518.22|519.84|517.94|12
1732189240000|2024-11-21 11:40:40|520.05|518.15|520.08|518.18|520.08|518.18|519.99|518.09|11
1732189250000|2024-11-21 11:40:50|520.09|518.19|520.01|518.11|520.09|518.19|520|518.1|7
1732189260000|2024-11-21 11:41:00|520.02|518.12|520.75|518.85|520.75|518.85|520.02|518.12|27
1732189270000|2024-11-21 11:41:10|520.76|518.86|520.9|519|520.9|519|520.76|518.86|15
1732189280000|2024-11-21 11:41:20|520.91|519.01|520.82|518.92|520.92|519.02|520.82|518.92|5
1732189290000|2024-11-21 11:41:30|520.81|518.91|520.76|518.86|520.81|518.91|520.7|518.8|11
1732189300000|2024-11-21 11:41:40|520.77|518.87|520.82|518.92|520.82|518.92|520.77|518.87|6
1732189310000|2024-11-21 11:41:50|520.83|518.93|520.65|518.75|520.85|518.95|520.6|518.7|12
1732189320000|2024-11-21 11:42:00|520.66|518.76|520.49|518.59|520.74|518.84|520.49|518.59|18
1732189330000|2024-11-21 11:42:10|520.48|518.58|520.47|518.57|520.49|518.59|520.36|518.46|17
1732189340000|2024-11-21 11:42:20|520.48|518.58|520.54|518.64|520.54|518.64|520.48|518.58|7
1732189350000|2024-11-21 11:42:30|520.4|518.5|520.8|518.9|520.8|518.9|520.4|518.5|17
1732189360000|2024-11-21 11:42:40|520.81|518.91|521.2|519.3|521.2|519.3|520.81|518.91|12
1732189370000|2024-11-21 11:42:50|521.21|519.31|521.22|519.32|521.24|519.34|521.21|519.31|8
1732189380000|2024-11-21 11:43:00|521.16|519.26|521.56|519.66|521.56|519.66|521.03|519.13|17
1732189390000|2024-11-21 11:43:10|521.58|519.68|521.84|519.94|521.84|519.94|521.58|519.68|24
1732189400000|2024-11-21 11:43:20|521.85|519.95|522.24|520.34|522.24|520.34|521.85|519.95|15
1732189410000|2024-11-21 11:43:30|522.25|520.35|522.49|520.59|522.49|520.59|522.25|520.35|11
1732189420000|2024-11-21 11:43:40|522.5|520.6|522.6|520.7|522.6|520.7|522.5|520.6|11
1732189430000|2024-11-21 11:43:50|522.61|520.71|522.55|520.65|522.63|520.73|522.52|520.62|9
1732189440000|2024-11-21 11:44:00|522.56|520.66|522.9|521|522.96|521.06|522.56|520.66|17
1732189450000|2024-11-21 11:44:10|522.91|521.01|523.08|521.18|523.08|521.18|522.91|521.01|17
1732189460000|2024-11-21 11:44:20|523.09|521.19|523.16|521.26|523.16|521.26|523.08|521.18|12
1732189470000|2024-11-21 11:44:30|523.04|521.14|523.43|521.53|523.43|521.53|522.99|521.09|15
1732189480000|2024-11-21 11:44:40|523.44|521.54|523.48|521.58|523.51|521.61|523.44|521.54|14
1732189490000|2024-11-21 11:44:50|523.49|521.59|523.51|521.61|523.51|521.61|523.49|521.59|5
1732189500000|2024-11-21 11:45:00|523.21|521.31|522.47|520.57|523.21|521.31|522.32|520.42|18
1732189510000|2024-11-21 11:45:10|522.48|520.58|523.05|521.15|523.06|521.16|522.48|520.58|27
1732189520000|2024-11-21 11:45:20|523.06|521.16|523.29|521.39|523.29|521.39|523.02|521.12|13
1732189530000|2024-11-21 11:45:30|523.3|521.4|522.92|521.02|523.33|521.43|522.79|520.89|11
1732189540000|2024-11-21 11:45:40|522.91|521.01|522.84|520.94|522.94|521.04|522.41|520.51|9
1732189550000|2024-11-21 11:45:50|522.85|520.95|522.49|520.59|522.86|520.96|522.49|520.59|8
1732189560000|2024-11-21 11:46:00|522.4|520.5|522.44|520.54|522.69|520.79|522.23|520.33|18
1732189570000|2024-11-21 11:46:10|522.4|520.5|523.05|521.15|523.05|521.15|522.13|520.23|19
1732189580000|2024-11-21 11:46:20|523.17|521.27|523.26|521.36|523.51|521.61|523.17|521.27|23
1732189590000|2024-11-21 11:46:30|523.27|521.37|523.68|521.78|523.68|521.78|523.27|521.37|17
1732189600000|2024-11-21 11:46:40|523.69|521.79|524.04|522.14|524.05|522.15|523.68|521.78|24
1732189610000|2024-11-21 11:46:50|524.03|522.13|524.25|522.35|524.29|522.39|523.7|521.8|24
1732189620000|2024-11-21 11:47:00|524.26|522.36|524.28|522.38|524.37|522.47|524.26|522.36|21
1732189630000|2024-11-21 11:47:10|524.15|522.25|524.42|522.52|524.42|522.52|524.13|522.23|12
1732189640000|2024-11-21 11:47:20|524.44|522.54|524.6|522.7|524.6|522.7|524.43|522.53|20
1732189650000|2024-11-21 11:47:30|524.29|522.39|524.19|522.29|524.54|522.64|524.19|522.29|23
1732189660000|2024-11-21 11:47:40|524.2|522.3|523.73|521.83|524.2|522.3|523.73|521.83|15
1732189670000|2024-11-21 11:47:50|523.67|521.77|523.2|521.3|523.67|521.77|523.16|521.26|17
1732189680000|2024-11-21 11:48:00|523.19|521.29|522.74|520.84|523.19|521.29|522.72|520.82|15
1732189690000|2024-11-21 11:48:10|522.75|520.85|522.76|520.86|522.81|520.91|522.75|520.85|11
1732189700000|2024-11-21 11:48:20|522.75|520.85|522.6|520.7|522.75|520.85|522.56|520.66|12
1732189710000|2024-11-21 11:48:30|522.61|520.71|522.5|520.6|522.62|520.72|522.5|520.6|9
1732189720000|2024-11-21 11:48:40|522.4|520.5|522.65|520.75|522.67|520.77|522.39|520.49|23
1732189730000|2024-11-21 11:48:50|522.83|520.93|522.64|520.74|523.06|521.16|522.63|520.73|16
1732189740000|2024-11-21 11:49:00|522.47|520.57|522.31|520.41|522.47|520.57|522.31|520.41|14
1732189750000|2024-11-21 11:49:10|522.3|520.4|523.08|521.18|523.08|521.18|522.29|520.39|14
1732189760000|2024-11-21 11:49:20|523.07|521.17|522.76|520.86|523.07|521.17|522.76|520.86|19
1732189770000|2024-11-21 11:49:30|522.75|520.85|522.45|520.55|522.75|520.85|522.45|520.55|15
1732189780000|2024-11-21 11:49:40|522.44|520.54|522.37|520.47|522.44|520.54|522.37|520.47|8
1732189790000|2024-11-21 11:49:50|522.36|520.46|522.11|520.21|522.36|520.46|522.07|520.17|16
1732189800000|2024-11-21 11:50:00|522.08|520.18|521.92|520.02|522.1|520.2|521.91|520.01|16
1732189810000|2024-11-21 11:50:10|521.93|520.03|522.65|520.75|522.65|520.75|521.93|520.03|27
1732189820000|2024-11-21 11:50:20|522.66|520.76|522.54|520.64|522.68|520.78|522.53|520.63|10
1732189830000|2024-11-21 11:50:30|522.55|520.65|522.29|520.39|522.57|520.67|522.27|520.37|8
1732189840000|2024-11-21 11:50:40|522.3|520.4|522.35|520.45|522.35|520.45|522.3|520.4|12
1732189850000|2024-11-21 11:50:50|522.34|520.44|522.32|520.42|522.37|520.47|522.32|520.42|6
1732189860000|2024-11-21 11:51:00|522.24|520.34|522.29|520.39|522.3|520.4|522.23|520.33|8
1732189870000|2024-11-21 11:51:10|522.32|520.42|523.02|521.12|523.03|521.13|522.3|520.4|24
1732189880000|2024-11-21 11:51:20|523.01|521.11|522.98|521.08|523.01|521.11|522.97|521.07|6
1732189890000|2024-11-21 11:51:30|523.1|521.2|523.26|521.36|523.31|521.41|523.1|521.2|18
1732189900000|2024-11-21 11:51:40|523.17|521.27|523.27|521.37|523.27|521.37|523.15|521.25|15
1732189910000|2024-11-21 11:51:50|523.31|521.41|523.11|521.21|523.31|521.41|523.07|521.17|12
1732189920000|2024-11-21 11:52:00|523.12|521.22|523.31|521.41|523.31|521.41|523.12|521.22|9
1732189930000|2024-11-21 11:52:10|523.32|521.42|523.71|521.81|523.9|522|523.32|521.42|18
1732189940000|2024-11-21 11:52:20|523.7|521.8|523.36|521.46|523.7|521.8|523.36|521.46|8
1732189950000|2024-11-21 11:52:30|523.35|521.45|523.34|521.44|523.35|521.45|523.32|521.42|12
1732189960000|2024-11-21 11:52:40|523.47|521.57|523.51|521.61|523.51|521.61|523.39|521.49|10
1732189970000|2024-11-21 11:52:50|523.5|521.6|523.56|521.66|523.56|521.66|523.5|521.6|4
1732189980000|2024-11-21 11:53:00|523.68|521.78|523.62|521.72|523.72|521.82|523.49|521.59|14
1732189990000|2024-11-21 11:53:10|523.63|521.73|523.47|521.57|523.65|521.75|523.47|521.57|11
1732190000000|2024-11-21 11:53:20|523.46|521.56|523.07|521.17|523.46|521.56|523.07|521.17|22
1732190010000|2024-11-21 11:53:30|523.06|521.16|522.36|520.46|523.06|521.16|522.36|520.46|22
1732190020000|2024-11-21 11:53:40|522.35|520.45|522.33|520.43|522.37|520.47|522.27|520.37|15
1732190030000|2024-11-21 11:53:50|522.32|520.42|522.06|520.16|522.32|520.42|522.06|520.16|13
1732190040000|2024-11-21 11:54:00|522.05|520.15|521.78|519.88|522.06|520.16|521.77|519.87|14
1732190050000|2024-11-21 11:54:10|521.77|519.87|521.9|520|521.9|520|521.76|519.86|6
1732190060000|2024-11-21 11:54:20|521.89|519.99|522.01|520.11|522.01|520.11|521.89|519.99|21
1732190070000|2024-11-21 11:54:30|521.97|520.07|522.47|520.57|522.47|520.57|521.97|520.07|17
1732190080000|2024-11-21 11:54:40|522.42|520.52|522.24|520.34|522.44|520.54|522.24|520.34|10
1732190090000|2024-11-21 11:54:50|522.23|520.33|522.15|520.25|522.25|520.35|522.06|520.16|15
1732190100000|2024-11-21 11:55:00|522.16|520.26|522.3|520.4|522.33|520.43|522.16|520.26|13
1732190110000|2024-11-21 11:55:10|522.37|520.47|522.46|520.56|522.48|520.58|522.37|520.47|8
1732190120000|2024-11-21 11:55:20|522.38|520.48|522.37|520.47|522.38|520.48|522.37|520.47|2
1732190130000|2024-11-21 11:55:30|522.24|520.34|521.89|519.99|522.24|520.34|521.89|519.99|14
1732190140000|2024-11-21 11:55:40|521.88|519.98|521.33|519.43|521.88|519.98|521.33|519.43|12
1732190150000|2024-11-21 11:55:50|521.34|519.44|521.43|519.53|521.45|519.55|521.34|519.44|13
1732190160000|2024-11-21 11:56:00|521.23|519.33|521.2|519.3|521.24|519.34|521.2|519.3|11
1732190170000|2024-11-21 11:56:10|521.19|519.29|521.38|519.48|521.38|519.48|521.19|519.29|12
1732190180000|2024-11-21 11:56:20|521.4|519.5|521.63|519.73|521.63|519.73|521.4|519.5|12
1732190190000|2024-11-21 11:56:30|521.69|519.79|521.83|519.93|521.86|519.96|521.69|519.79|8
1732190200000|2024-11-21 11:56:40|521.82|519.92|521.79|519.89|521.82|519.92|521.79|519.89|4
1732190210000|2024-11-21 11:56:50|521.78|519.88|521|519.1|521.78|519.88|521|519.1|14
1732190220000|2024-11-21 11:57:00|520.99|519.09|520.51|518.61|521.01|519.11|520.51|518.61|15
1732190230000|2024-11-21 11:57:10|520.5|518.6|520.53|518.63|520.53|518.63|520.47|518.57|16
1732190240000|2024-11-21 11:57:20|520.54|518.64|520.35|518.45|520.55|518.65|520.35|518.45|17
1732190250000|2024-11-21 11:57:30|520.36|518.46|520.41|518.51|520.41|518.51|520.36|518.46|9
1732190260000|2024-11-21 11:57:40|520.4|518.5|520.31|518.41|520.41|518.51|520.31|518.41|7
1732190270000|2024-11-21 11:57:50|520.3|518.4|520.28|518.38|520.3|518.4|520.27|518.37|5
1732190280000|2024-11-21 11:58:00|520.29|518.39|520.02|518.12|520.29|518.39|519.94|518.04|21
1732190290000|2024-11-21 11:58:10|520.01|518.11|520.17|518.27|520.17|518.27|519.75|517.85|16
1732190300000|2024-11-21 11:58:20|520.18|518.28|520.11|518.21|520.19|518.29|520.11|518.21|15
1732190310000|2024-11-21 11:58:30|520.12|518.22|519.58|517.68|520.12|518.22|519.58|517.68|9
1732190320000|2024-11-21 11:58:40|519.51|517.61|519.43|517.53|519.51|517.61|519.4|517.5|10
1732190330000|2024-11-21 11:58:50|519.67|517.77|519.68|517.78|519.68|517.78|519.67|517.77|4
1732190340000|2024-11-21 11:59:00|519.73|517.83|520.35|518.45|520.35|518.45|519.73|517.83|27
1732190350000|2024-11-21 11:59:10|520.36|518.46|520.5|518.6|520.5|518.6|520.36|518.46|13
1732190360000|2024-11-21 11:59:20|520.51|518.61|520.57|518.67|520.57|518.67|520.5|518.6|8
1732190370000|2024-11-21 11:59:30|520.58|518.68|520.59|518.69|520.59|518.69|520.39|518.49|22
1732190380000|2024-11-21 11:59:40|520.6|518.7|521.11|519.21|521.11|519.21|520.6|518.7|21
1732190390000|2024-11-21 11:59:50|521.12|519.22|521.59|519.69|521.59|519.69|521.12|519.22|20
1732190400000|2024-11-21 12:00:00|521.6|519.7|521.64|519.74|521.67|519.77|521.6|519.7|16
1732190410000|2024-11-21 12:00:10|521.63|519.73|521.87|519.97|521.87|519.97|521.62|519.72|7
1732190420000|2024-11-21 12:00:20|521.88|519.98|522.86|520.96|522.86|520.96|521.88|519.98|28
1732190430000|2024-11-21 12:00:30|522.87|520.97|523.08|521.18|523.11|521.21|522.87|520.97|20
1732190440000|2024-11-21 12:00:40|523.09|521.19|523.39|521.49|523.39|521.49|523.09|521.19|22
1732190450000|2024-11-21 12:00:50|523.4|521.5|523.52|521.62|523.52|521.62|523.38|521.48|15
1732190460000|2024-11-21 12:01:00|523.51|521.61|522.95|521.05|523.51|521.61|522.95|521.05|13
1732190470000|2024-11-21 12:01:10|522.96|521.06|523.12|521.22|523.19|521.29|522.86|520.96|14
1732190480000|2024-11-21 12:01:20|523.13|521.23|523.13|521.23|523.13|521.23|523.11|521.21|5
1732190490000|2024-11-21 12:01:30|523.14|521.24|521.95|520.05|523.16|521.26|521.95|520.05|23
1732190500000|2024-11-21 12:01:40|521.97|520.07|522.37|520.47|522.44|520.54|521.97|520.07|24
1732190510000|2024-11-21 12:01:50|522.38|520.48|522.73|520.83|522.73|520.83|522.38|520.48|16
1732190520000|2024-11-21 12:02:00|522.72|520.82|522.7|520.8|522.72|520.82|522.68|520.78|9
1732190530000|2024-11-21 12:02:10|522.71|520.81|522.86|520.96|522.86|520.96|522.71|520.81|16
1732190540000|2024-11-21 12:02:20|522.87|520.97|523.35|521.45|523.39|521.49|522.87|520.97|28
1732190550000|2024-11-21 12:02:30|523.36|521.46|523.48|521.58|523.48|521.58|523.36|521.46|15
1732190560000|2024-11-21 12:02:40|523.46|521.56|523.29|521.39|523.51|521.61|523.29|521.39|13
1732190570000|2024-11-21 12:02:50|523.3|521.4|523.45|521.55|523.45|521.55|523.3|521.4|11
1732190580000|2024-11-21 12:03:00|523.47|521.57|523.46|521.56|523.49|521.59|523.46|521.56|11
1732190590000|2024-11-21 12:03:10|523.38|521.48|523.47|521.57|523.48|521.58|523.35|521.45|13
1732190600000|2024-11-21 12:03:20|523.5|521.6|523.9|522|523.9|522|523.47|521.57|18
1732190610000|2024-11-21 12:03:30|523.91|522.01|523.61|521.71|523.94|522.04|523.61|521.71|16
1732190620000|2024-11-21 12:03:40|523.6|521.7|523.77|521.87|523.77|521.87|523.57|521.67|12
1732190630000|2024-11-21 12:03:50|523.74|521.84|524.29|522.39|524.34|522.44|523.74|521.84|19
1732190640000|2024-11-21 12:04:00|524.28|522.38|524.81|522.91|524.81|522.91|524.22|522.32|12
1732190650000|2024-11-21 12:04:10|524.82|522.92|525.35|523.45|525.4|523.5|524.82|522.92|20
1732190660000|2024-11-21 12:04:20|525.34|523.44|525.06|523.16|525.34|523.44|525.06|523.16|16
1732190670000|2024-11-21 12:04:30|525.05|523.15|525.35|523.45|525.35|523.45|525.02|523.12|9
1732190680000|2024-11-21 12:04:40|525.36|523.46|525.71|523.81|525.8|523.9|525.36|523.46|19
1732190690000|2024-11-21 12:04:50|525.7|523.8|525.73|523.83|525.75|523.85|525.68|523.78|8
1732190700000|2024-11-21 12:05:00|525.72|523.82|525.43|523.53|525.72|523.82|525.43|523.53|13
1732190710000|2024-11-21 12:05:10|525.44|523.54|525.92|524.02|525.92|524.02|525.44|523.54|11
1732190720000|2024-11-21 12:05:20|525.93|524.03|526.05|524.15|526.05|524.15|525.93|524.03|12
1732190730000|2024-11-21 12:05:30|526.01|524.11|525.82|523.92|526.02|524.12|525.8|523.9|14
1732190740000|2024-11-21 12:05:40|525.93|524.03|526.37|524.47|526.37|524.47|525.86|523.96|14
1732190750000|2024-11-21 12:05:50|526.38|524.48|526.4|524.5|526.44|524.54|526.38|524.48|15
1732190760000|2024-11-21 12:06:00|526.41|524.51|526.88|524.98|526.99|525.09|526.41|524.51|20
1732190770000|2024-11-21 12:06:10|526.87|524.97|526.48|524.58|526.87|524.97|526.48|524.58|14
1732190780000|2024-11-21 12:06:20|526.47|524.57|526.14|524.24|526.47|524.57|526.14|524.24|18
1732190790000|2024-11-21 12:06:30|526.13|524.23|525.62|523.72|526.13|524.23|525.62|523.72|21
1732190800000|2024-11-21 12:06:40|525.61|523.71|525.27|523.37|525.61|523.71|525.27|523.37|21
1732190810000|2024-11-21 12:06:50|525.26|523.36|525.03|523.13|525.29|523.39|525.03|523.13|8
1732190820000|2024-11-21 12:07:00|525.04|523.14|524.74|522.84|525.06|523.16|524.74|522.84|22
1732190830000|2024-11-21 12:07:10|524.73|522.83|525.67|523.77|525.67|523.77|524.72|522.82|17
1732190840000|2024-11-21 12:07:20|525.68|523.78|525.33|523.43|525.75|523.85|525.33|523.43|20
1732190850000|2024-11-21 12:07:30|525.32|523.42|525|523.1|525.32|523.42|525|523.1|17
1732190860000|2024-11-21 12:07:40|524.99|523.09|524.82|522.92|525.12|523.22|524.82|522.92|21
1732190870000|2024-11-21 12:07:50|524.81|522.91|524.11|522.21|524.81|522.91|524.06|522.16|18
1732190880000|2024-11-21 12:08:00|524.12|522.22|523.97|522.07|524.13|522.23|523.95|522.05|16
1732190890000|2024-11-21 12:08:10|523.96|522.06|523.93|522.03|523.96|522.06|523.9|522|14
1732190900000|2024-11-21 12:08:20|524.04|522.14|523.88|521.98|524.15|522.25|523.88|521.98|16
1732190910000|2024-11-21 12:08:30|523.87|521.97|523.71|521.81|523.87|521.97|523.71|521.81|19
1732190920000|2024-11-21 12:08:40|523.7|521.8|523.68|521.78|523.71|521.81|523.68|521.78|5
1732190930000|2024-11-21 12:08:50|523.76|521.86|523.78|521.88|523.88|521.98|523.76|521.86|13
1732190940000|2024-11-21 12:09:00|523.63|521.73|523.1|521.2|523.63|521.73|522.99|521.09|22
1732190950000|2024-11-21 12:09:10|523.08|521.18|522.95|521.05|523.11|521.21|522.94|521.04|14
1732190960000|2024-11-21 12:09:20|522.94|521.04|522.19|520.29|522.94|521.04|522.18|520.28|21
1732190970000|2024-11-21 12:09:30|522.2|520.3|521.89|519.99|522.21|520.31|521.89|519.99|15
1732190980000|2024-11-21 12:09:40|521.72|519.82|521.94|520.04|522.05|520.15|521.71|519.81|16
1732190990000|2024-11-21 12:09:50|521.95|520.05|521.74|519.84|521.96|520.06|521.74|519.84|12
1732191000000|2024-11-21 12:10:00|521.75|519.85|520.98|519.08|521.87|519.97|520.98|519.08|26
1732191010000|2024-11-21 12:10:10|520.97|519.07|519.86|517.96|520.99|519.09|519.81|517.91|24
1732191020000|2024-11-21 12:10:20|519.87|517.97|519.33|517.43|519.93|518.03|519.28|517.38|19
1732191030000|2024-11-21 12:10:30|519.34|517.44|519.48|517.58|519.49|517.59|519.33|517.43|19
1732191040000|2024-11-21 12:10:40|519.38|517.48|518.28|516.38|519.4|517.5|518.28|516.38|18
1732191050000|2024-11-21 12:10:50|518.27|516.37|518.3|516.4|518.3|516.4|518.26|516.36|14
1732191060000|2024-11-21 12:11:00|518.31|516.41|518.8|516.9|518.91|517.01|518.31|516.41|21
1732191070000|2024-11-21 12:11:10|518.81|516.91|518.96|517.06|518.96|517.06|518.74|516.84|21
1732191080000|2024-11-21 12:11:20|518.97|517.07|519.46|517.56|519.52|517.62|518.97|517.07|28
1732191090000|2024-11-21 12:11:30|519.47|517.57|519.27|517.37|519.51|517.61|519.21|517.31|18
1732191100000|2024-11-21 12:11:40|519.09|517.19|519.47|517.57|519.47|517.57|519.09|517.19|25
1732191110000|2024-11-21 12:11:50|519.49|517.59|519.96|518.06|519.96|518.06|519.49|517.59|28
1732191120000|2024-11-21 12:12:00|519.97|518.07|520.25|518.35|520.33|518.43|519.97|518.07|23
1732191130000|2024-11-21 12:12:10|520.24|518.34|519.98|518.08|520.24|518.34|519.85|517.95|21
1732191140000|2024-11-21 12:12:20|520|518.1|520.13|518.23|520.27|518.37|520|518.1|24
1732191150000|2024-11-21 12:12:30|520.14|518.24|519.62|517.72|520.16|518.26|519.61|517.71|24
1732191160000|2024-11-21 12:12:40|519.61|517.71|519.48|517.58|519.71|517.81|519.48|517.58|17
1732191170000|2024-11-21 12:12:50|519.47|517.57|519.48|517.58|519.49|517.59|519.46|517.56|9
1732191180000|2024-11-21 12:13:00|519.47|517.57|519.37|517.47|519.85|517.95|519.37|517.47|24
1732191190000|2024-11-21 12:13:10|519.35|517.45|518.38|516.48|519.35|517.45|518.34|516.44|26
1732191200000|2024-11-21 12:13:20|518.4|516.5|518.25|516.35|518.43|516.53|518.25|516.35|17
1732191210000|2024-11-21 12:13:30|518.24|516.34|517.97|516.07|518.24|516.34|517.94|516.04|18
1732191220000|2024-11-21 12:13:40|517.98|516.08|517.67|515.77|517.99|516.09|517.65|515.75|18
1732191230000|2024-11-21 12:13:50|517.66|515.76|517.48|515.58|517.68|515.78|517.41|515.51|13
1732191240000|2024-11-21 12:14:00|517.66|515.76|517.61|515.71|517.68|515.78|517.61|515.71|12
1732191250000|2024-11-21 12:14:10|517.52|515.62|517.36|515.46|517.52|515.62|517.36|515.46|13
1732191260000|2024-11-21 12:14:20|517.35|515.45|516.89|514.99|517.35|515.45|516.89|514.99|19
1732191270000|2024-11-21 12:14:30|516.88|514.98|517.09|515.19|517.09|515.19|516.71|514.81|16
1732191280000|2024-11-21 12:14:40|517.1|515.2|516.72|514.82|517.12|515.22|516.72|514.82|12
1732191290000|2024-11-21 12:14:50|516.84|514.94|516.48|514.58|516.84|514.94|516.48|514.58|23
1732191300000|2024-11-21 12:15:00|516.71|514.81|516.58|514.68|516.78|514.88|516.58|514.68|15
1732191310000|2024-11-21 12:15:10|516.59|514.69|516.63|514.73|516.66|514.76|516.5|514.6|9
1732191320000|2024-11-21 12:15:20|516.69|514.79|516.84|514.94|516.89|514.99|516.65|514.75|16
1732191330000|2024-11-21 12:15:30|516.83|514.93|515.38|513.48|516.83|514.93|515.28|513.38|22
1732191340000|2024-11-21 12:15:40|515.4|513.5|515.46|513.56|515.46|513.56|515.39|513.49|15
1732191350000|2024-11-21 12:15:50|515.47|513.57|515.39|513.49|515.48|513.58|515.38|513.48|14
1732191360000|2024-11-21 12:16:00|515.4|513.5|514.5|512.6|515.4|513.5|514.09|512.19|23
1732191370000|2024-11-21 12:16:10|514.49|512.59|512.47|510.57|514.49|512.59|512.47|510.57|32
1732191380000|2024-11-21 12:16:20|512.48|510.58|511.09|509.19|512.48|510.58|511.04|509.14|24
1732191390000|2024-11-21 12:16:30|510.37|508.47|509.74|507.84|510.37|508.47|509.74|507.84|20
1732191400000|2024-11-21 12:16:40|509.75|507.85|509.57|507.67|509.75|507.85|509.33|507.43|21
1732191410000|2024-11-21 12:16:50|509.58|507.68|509.77|507.87|509.77|507.87|509.49|507.59|22
1732191420000|2024-11-21 12:17:00|509.78|507.88|509.92|508.02|509.92|508.02|509.72|507.82|17
1732191430000|2024-11-21 12:17:10|509.93|508.03|509.36|507.46|509.94|508.04|509.05|507.15|27
1732191440000|2024-11-21 12:17:20|509.37|507.47|509.84|507.94|509.84|507.94|509.37|507.47|28
1732191450000|2024-11-21 12:17:30|509.85|507.95|509.94|508.04|509.94|508.04|509.68|507.78|26
1732191460000|2024-11-21 12:17:40|509.95|508.05|510.64|508.74|510.64|508.74|509.95|508.05|26
1732191470000|2024-11-21 12:17:50|510.65|508.75|510.91|509.01|510.91|509.01|510.65|508.75|22
1732191480000|2024-11-21 12:18:00|511.26|509.36|510.93|509.03|511.27|509.37|510.93|509.03|20
1732191490000|2024-11-21 12:18:10|510.94|509.04|510.7|508.8|510.94|509.04|510.67|508.77|13
1732191500000|2024-11-21 12:18:20|510.71|508.81|510.9|509|511.02|509.12|510.71|508.81|17
1732191510000|2024-11-21 12:18:30|510.89|508.99|510.33|508.43|510.89|508.99|510.33|508.43|23
1732191520000|2024-11-21 12:18:40|510.34|508.44|509.4|507.5|510.34|508.44|509.13|507.23|27
1732191530000|2024-11-21 12:18:50|509.41|507.51|510.18|508.28|510.18|508.28|509.41|507.51|31
1732191540000|2024-11-21 12:19:00|510.19|508.29|510.09|508.19|510.27|508.37|510.05|508.15|19
1732191550000|2024-11-21 12:19:10|510.11|508.21|509.12|507.22|510.11|508.21|509.12|507.22|25
1732191560000|2024-11-21 12:19:20|509.11|507.21|508.67|506.77|509.11|507.21|508.65|506.75|21
1732191570000|2024-11-21 12:19:30|508.66|506.76|508.18|506.28|508.66|506.76|508.18|506.28|9
1732191580000|2024-11-21 12:19:40|508.16|506.26|508.91|507.01|508.91|507.01|507.95|506.05|20
1732191590000|2024-11-21 12:19:50|509.2|507.3|509.61|507.71|509.61|507.71|509.16|507.26|26
1732191600000|2024-11-21 12:20:00|509.48|507.58|509.08|507.18|509.7|507.8|509.06|507.16|23
1732191610000|2024-11-21 12:20:10|509.09|507.19|508.91|507.01|509.09|507.19|508.86|506.96|20
1732191620000|2024-11-21 12:20:20|508.9|507|508.03|506.13|508.9|507|507.98|506.08|24
1732191630000|2024-11-21 12:20:30|508.04|506.14|509.27|507.37|509.27|507.37|508.04|506.14|27
1732191640000|2024-11-21 12:20:40|509.4|507.5|510.62|508.72|510.62|508.72|509.4|507.5|33
1732191650000|2024-11-21 12:20:50|510.63|508.73|510.56|508.66|510.71|508.81|510.48|508.58|26
1732191660000|2024-11-21 12:21:00|510.57|508.67|511.13|509.23|511.13|509.23|510.57|508.67|22
1732191670000|2024-11-21 12:21:10|511.14|509.24|511.8|509.9|511.9|510|511.14|509.24|29
1732191680000|2024-11-21 12:21:20|511.81|509.91|512.45|510.55|512.45|510.55|511.81|509.91|21
1732191690000|2024-11-21 12:21:30|512.46|510.56|512.38|510.48|512.51|510.61|512.31|510.41|21
1732191700000|2024-11-21 12:21:40|512.43|510.53|513.35|511.45|513.36|511.46|512.43|510.53|24
1732191710000|2024-11-21 12:21:50|513.36|511.46|513.03|511.13|513.36|511.46|512.97|511.07|20
1732191720000|2024-11-21 12:22:00|513.05|511.15|514.12|512.22|514.12|512.22|513.05|511.15|23
1732191730000|2024-11-21 12:22:10|514.17|512.27|513.96|512.06|514.47|512.57|513.96|512.06|24
1732191740000|2024-11-21 12:22:20|513.97|512.07|515.32|513.42|515.35|513.45|513.97|512.07|24
1732191750000|2024-11-21 12:22:30|515.33|513.43|515.84|513.94|515.88|513.98|515.33|513.43|28
1732191760000|2024-11-21 12:22:40|515.83|513.93|515.98|514.08|515.98|514.08|515.68|513.78|18
1732191770000|2024-11-21 12:22:50|515.97|514.07|516.02|514.12|516.31|514.41|515.96|514.06|23
1732191780000|2024-11-21 12:23:00|516.01|514.11|514.43|512.53|516.01|514.11|514.42|512.52|27
1732191790000|2024-11-21 12:23:10|514.44|512.54|514.23|512.33|514.67|512.77|514.23|512.33|22
1732191800000|2024-11-21 12:23:20|514.24|512.34|514.4|512.5|514.4|512.5|514.23|512.33|20
1732191810000|2024-11-21 12:23:30|514.45|512.55|514.41|512.51|514.72|512.82|514.41|512.51|25
1732191820000|2024-11-21 12:23:40|514.47|512.57|514.42|512.52|514.5|512.6|514.37|512.47|13
1732191830000|2024-11-21 12:23:50|514.43|512.53|514.68|512.78|514.69|512.79|514.43|512.53|18
1732191840000|2024-11-21 12:24:00|514.69|512.79|515.12|513.22|515.14|513.24|514.68|512.78|15
1732191850000|2024-11-21 12:24:10|515.09|513.19|514.8|512.9|515.09|513.19|514.78|512.88|17
1732191860000|2024-11-21 12:24:20|514.81|512.91|515.08|513.18|515.13|513.23|514.81|512.91|18
1732191870000|2024-11-21 12:24:30|515.07|513.17|514.84|512.94|515.07|513.17|514.81|512.91|20
1732191880000|2024-11-21 12:24:40|514.85|512.95|515.17|513.27|515.17|513.27|514.84|512.94|7
1732191890000|2024-11-21 12:24:50|515.18|513.28|515.72|513.82|515.8|513.9|515.18|513.28|22
1732191900000|2024-11-21 12:25:00|515.78|513.88|515.6|513.7|516.25|514.35|515.6|513.7|26
1732191910000|2024-11-21 12:25:10|515.61|513.71|513.35|511.45|515.61|513.71|513.34|511.44|27
1732191920000|2024-11-21 12:25:20|513.41|511.51|514.18|512.28|514.18|512.28|513.41|511.51|18
1732191930000|2024-11-21 12:25:30|514.25|512.35|513.75|511.85|514.25|512.35|513.62|511.72|23
1732191940000|2024-11-21 12:25:40|513.76|511.86|513.48|511.58|513.76|511.86|513.47|511.57|20
1732191950000|2024-11-21 12:25:50|513.47|511.57|512.31|510.41|513.56|511.66|512.31|510.41|18
1732191960000|2024-11-21 12:26:00|512.34|510.44|512.5|510.6|512.5|510.6|512.3|510.4|22
1732191970000|2024-11-21 12:26:10|512.56|510.66|513.11|511.21|513.11|511.21|512.56|510.66|17
1732191980000|2024-11-21 12:26:20|513.12|511.22|513.7|511.8|513.7|511.8|513.12|511.22|24
1732191990000|2024-11-21 12:26:30|513.71|511.81|513.82|511.92|513.82|511.92|513.71|511.81|14
1732192000000|2024-11-21 12:26:40|513.83|511.93|514.08|512.18|514.1|512.2|513.83|511.93|16
1732192010000|2024-11-21 12:26:50|513.88|511.98|511.96|510.06|513.88|511.98|511.96|510.06|18
1732192020000|2024-11-21 12:27:00|511.97|510.07|513.03|511.13|513.03|511.13|511.97|510.07|26
1732192030000|2024-11-21 12:27:10|513.04|511.14|513.44|511.54|513.44|511.54|513.04|511.14|23
1732192040000|2024-11-21 12:27:20|513.45|511.55|513.16|511.26|513.62|511.72|513.16|511.26|23
1732192050000|2024-11-21 12:27:30|513.15|511.25|512.38|510.48|513.29|511.39|512.38|510.48|17
1732192060000|2024-11-21 12:27:40|512.39|510.49|512.05|510.15|512.39|510.49|512.05|510.15|11
1732192070000|2024-11-21 12:27:50|512.04|510.14|511.17|509.27|512.04|510.14|511.01|509.11|23
1732192080000|2024-11-21 12:28:00|511.2|509.3|510.48|508.58|511.96|510.06|510.48|508.58|25
1732192090000|2024-11-21 12:28:10|510.49|508.59|510.66|508.76|510.81|508.91|510.48|508.58|24
1732192100000|2024-11-21 12:28:20|510.67|508.77|510.36|508.46|510.67|508.77|510.33|508.43|16
1732192110000|2024-11-21 12:28:30|510.37|508.47|510.37|508.47|510.44|508.54|510.35|508.45|17
1732192120000|2024-11-21 12:28:40|510.38|508.48|509.72|507.82|510.39|508.49|508.87|506.97|30
1732192130000|2024-11-21 12:28:50|509.73|507.83|509.81|507.91|509.82|507.92|509.38|507.48|25
1732192140000|2024-11-21 12:29:00|509.85|507.95|509.92|508.02|510.14|508.24|509.85|507.95|24
1732192150000|2024-11-21 12:29:10|509.93|508.03|508.64|506.74|509.97|508.07|508.56|506.66|20
1732192160000|2024-11-21 12:29:20|508.63|506.73|508.08|506.18|508.63|506.73|507.98|506.08|22
1732192170000|2024-11-21 12:29:30|508.09|506.19|506.86|504.96|508.09|506.19|506.81|504.91|23
1732192180000|2024-11-21 12:29:40|506.87|504.97|507.63|505.73|507.63|505.73|506.87|504.97|29
1732192190000|2024-11-21 12:29:50|507.64|505.74|507.43|505.53|507.93|506.03|507.43|505.53|23
1732192200000|2024-11-21 12:30:00|507.42|505.52|507.94|506.04|507.94|506.04|507.42|505.52|23
1732192210000|2024-11-21 12:30:10|508.12|506.22|508.89|506.99|508.89|506.99|508.12|506.22|31
1732192220000|2024-11-21 12:30:20|508.9|507|509.88|507.98|509.88|507.98|508.9|507|34
1732192230000|2024-11-21 12:30:30|509.89|507.99|509.87|507.97|509.89|507.99|509.79|507.89|13
1732192240000|2024-11-21 12:30:40|509.82|507.92|509.83|507.93|509.96|508.06|509.61|507.71|23
1732192250000|2024-11-21 12:30:50|509.81|507.91|509.69|507.79|509.85|507.95|509.66|507.76|16
1732192260000|2024-11-21 12:31:00|509.63|507.73|508.95|507.05|509.63|507.73|508.95|507.05|15
1732192270000|2024-11-21 12:31:10|508.93|507.03|508.68|506.78|509.01|507.11|508.68|506.78|18
1732192280000|2024-11-21 12:31:20|508.69|506.79|508.01|506.11|508.69|506.79|508|506.1|18
1732192290000|2024-11-21 12:31:30|507.94|506.04|506.85|504.95|507.94|506.04|506.85|504.95|16
1732192300000|2024-11-21 12:31:40|506.86|504.96|507.44|505.54|507.44|505.54|506.61|504.71|21
1732192310000|2024-11-21 12:31:50|507.45|505.55|507.7|505.8|507.77|505.87|507.45|505.55|25
1732192320000|2024-11-21 12:32:00|507.71|505.81|508.47|506.57|508.52|506.62|507.71|505.81|24
1732192330000|2024-11-21 12:32:10|508.48|506.58|508.93|507.03|509.03|507.13|508.48|506.58|22
1732192340000|2024-11-21 12:32:20|508.91|507.01|509.54|507.64|509.69|507.79|508.88|506.98|26
1732192350000|2024-11-21 12:32:30|509.53|507.63|509.78|507.88|509.79|507.89|509.52|507.62|24
1732192360000|2024-11-21 12:32:40|509.77|507.87|509.43|507.53|509.89|507.99|509.43|507.53|22
1732192370000|2024-11-21 12:32:50|509.42|507.52|508.56|506.66|509.42|507.52|508.56|506.66|19
1732192380000|2024-11-21 12:33:00|508.75|506.85|508.81|506.91|508.82|506.92|508.62|506.72|15
1732192390000|2024-11-21 12:33:10|508.82|506.92|508.49|506.59|508.9|507|508.47|506.57|12
1732192400000|2024-11-21 12:33:20|508.27|506.37|507.5|505.6|508.27|506.37|507.49|505.59|13
1732192410000|2024-11-21 12:33:30|507.49|505.59|507.68|505.78|507.68|505.78|507.43|505.53|21
1732192420000|2024-11-21 12:33:40|507.69|505.79|508.62|506.72|508.65|506.75|507.69|505.79|26
1732192430000|2024-11-21 12:33:50|508.63|506.73|508.72|506.82|508.84|506.94|508.63|506.73|24
1732192440000|2024-11-21 12:34:00|508.71|506.81|508.44|506.54|508.93|507.03|508.19|506.29|30
1732192450000|2024-11-21 12:34:10|508.29|506.39|508.22|506.32|508.32|506.42|508.2|506.3|22
1732192460000|2024-11-21 12:34:20|507.74|505.84|506.63|504.73|507.74|505.84|506.43|504.53|17
1732192470000|2024-11-21 12:34:30|506.64|504.74|505.81|503.91|506.64|504.74|505.81|503.91|23
1732192480000|2024-11-21 12:34:40|505.88|503.98|506.11|504.21|506.11|504.21|505.34|503.44|21
1732192490000|2024-11-21 12:34:50|506.07|504.17|505.4|503.5|506.13|504.23|505.4|503.5|20
1732192500000|2024-11-21 12:35:00|505.53|503.63|505.28|503.38|505.53|503.63|504.82|502.92|25
1732192510000|2024-11-21 12:35:10|505.3|503.4|505.18|503.28|505.42|503.52|505.01|503.11|18
1732192520000|2024-11-21 12:35:20|505.07|503.17|505.41|503.51|505.47|503.57|505|503.1|14
1732192530000|2024-11-21 12:35:30|505.42|503.52|504.81|502.91|505.42|503.52|504.81|502.91|14
1732192540000|2024-11-21 12:35:40|504.83|502.93|503.36|501.46|504.83|502.93|503.28|501.38|21
1732192550000|2024-11-21 12:35:50|503.35|501.45|503.58|501.68|503.62|501.72|503.35|501.45|19
1732192560000|2024-11-21 12:36:00|503.4|501.5|503.61|501.71|503.83|501.93|503.3|501.4|22
1732192570000|2024-11-21 12:36:10|503.62|501.72|503.1|501.2|503.68|501.78|503.1|501.2|19
1732192580000|2024-11-21 12:36:20|503.17|501.27|502.97|501.07|503.17|501.27|502.97|501.07|9
1732192590000|2024-11-21 12:36:30|502.98|501.08|503.26|501.36|503.26|501.36|502.98|501.08|11
1732192600000|2024-11-21 12:36:40|503.27|501.37|503.6|501.7|503.6|501.7|503.27|501.37|14
1732192610000|2024-11-21 12:36:50|503.61|501.71|503.34|501.44|503.83|501.93|503.33|501.43|20
1732192620000|2024-11-21 12:37:00|503.42|501.52|504.35|502.45|504.35|502.45|503.42|501.52|22
1732192630000|2024-11-21 12:37:10|504.48|502.58|504.9|503|505.09|503.19|504.48|502.58|28
1732192640000|2024-11-21 12:37:20|504.87|502.97|505.1|503.2|505.1|503.2|504.8|502.9|16
1732192650000|2024-11-21 12:37:30|505.21|503.31|504.76|502.86|505.66|503.76|504.76|502.86|24
1732192660000|2024-11-21 12:37:40|504.75|502.85|504.21|502.31|504.77|502.87|504.2|502.3|26
1732192670000|2024-11-21 12:37:50|504.22|502.32|504.55|502.65|504.55|502.65|504.22|502.32|8
1732192680000|2024-11-21 12:38:00|504.56|502.66|504.69|502.79|504.76|502.86|504.56|502.66|12
1732192690000|2024-11-21 12:38:10|504.68|502.78|504.32|502.42|504.68|502.78|504.32|502.42|11
1732192700000|2024-11-21 12:38:20|504.23|502.33|503.76|501.86|504.23|502.33|503.76|501.86|22
1732192710000|2024-11-21 12:38:30|503.75|501.85|503.93|502.03|503.94|502.04|503.75|501.85|7
1732192720000|2024-11-21 12:38:40|503.94|502.04|503.65|501.75|503.94|502.04|503.65|501.75|13
1732192730000|2024-11-21 12:38:50|503.64|501.74|503.32|501.42|503.65|501.75|503.31|501.41|14
1732192740000|2024-11-21 12:39:00|503.33|501.43|503.97|502.07|503.97|502.07|503.33|501.43|20
1732192750000|2024-11-21 12:39:10|503.98|502.08|504.36|502.46|504.36|502.46|503.98|502.08|19
1732192760000|2024-11-21 12:39:20|504.37|502.47|504.32|502.42|504.37|502.47|504.32|502.42|10
1732192770000|2024-11-21 12:39:30|504.23|502.33|504.25|502.35|504.32|502.42|504.22|502.32|9
1732192780000|2024-11-21 12:39:40|504.24|502.34|504.78|502.88|504.9|503|504.24|502.34|23
1732192790000|2024-11-21 12:39:50|504.77|502.87|505.41|503.51|505.41|503.51|504.63|502.73|31
1732192800000|2024-11-21 12:40:00|505.42|503.52|505.02|503.12|505.5|503.6|505.02|503.12|18
1732192810000|2024-11-21 12:40:10|505.01|503.11|504.77|502.87|505.02|503.12|504.74|502.84|9
1732192820000|2024-11-21 12:40:20|504.99|503.09|505.18|503.28|505.18|503.28|504.98|503.08|20
1732192830000|2024-11-21 12:40:30|505.19|503.29|505.68|503.78|505.74|503.84|505.19|503.29|22
1732192840000|2024-11-21 12:40:40|505.67|503.77|504.95|503.05|505.67|503.77|504.95|503.05|18
1732192850000|2024-11-21 12:40:50|504.88|502.98|505.38|503.48|505.38|503.48|504.88|502.98|22
1732192860000|2024-11-21 12:41:00|505.34|503.44|505.09|503.19|505.53|503.63|504.91|503.01|16
1732192870000|2024-11-21 12:41:10|505.07|503.17|505.18|503.28|505.18|503.28|505.07|503.17|13
1732192880000|2024-11-21 12:41:20|505.17|503.27|504.53|502.63|505.17|503.27|504.53|502.63|19
1732192890000|2024-11-21 12:41:30|504.52|502.62|504.24|502.34|504.7|502.8|504.21|502.31|17
1732192900000|2024-11-21 12:41:40|504.25|502.35|504.44|502.54|504.85|502.95|504.25|502.35|23
1732192910000|2024-11-21 12:41:50|504.36|502.46|504.02|502.12|504.4|502.5|503.84|501.94|15
1732192920000|2024-11-21 12:42:00|504.03|502.13|504.22|502.32|504.25|502.35|504.03|502.13|11
1732192930000|2024-11-21 12:42:10|504.21|502.31|504.23|502.33|504.23|502.33|504.21|502.31|3
1732192940000|2024-11-21 12:42:20|504.22|502.32|504.55|502.65|504.55|502.65|504.13|502.23|11
1732192950000|2024-11-21 12:42:30|504.56|502.66|504.5|502.6|504.56|502.66|504.5|502.6|10
1732192960000|2024-11-21 12:42:40|504.49|502.59|504.33|502.43|504.49|502.59|504.3|502.4|10
1732192970000|2024-11-21 12:42:50|504.35|502.45|504.53|502.63|504.53|502.63|504.33|502.43|12
1732192980000|2024-11-21 12:43:00|504.54|502.64|504.43|502.53|504.54|502.64|504.2|502.3|16
1732192990000|2024-11-21 12:43:10|504.6|502.7|504.49|502.59|504.6|502.7|504.49|502.59|12
1732193000000|2024-11-21 12:43:20|504.47|502.57|504.34|502.44|504.49|502.59|504.34|502.44|6
1732193010000|2024-11-21 12:43:30|504.35|502.45|504.39|502.49|504.4|502.5|504.35|502.45|13
1732193020000|2024-11-21 12:43:40|504.4|502.5|504.32|502.42|504.41|502.51|504.32|502.42|8
1732193030000|2024-11-21 12:43:50|504.26|502.36|503.36|501.46|504.27|502.37|503.35|501.45|26
1732193040000|2024-11-21 12:44:00|503.37|501.47|503.43|501.53|503.72|501.82|503.37|501.47|21
1732193050000|2024-11-21 12:44:10|503.38|501.48|502.91|501.01|503.53|501.63|502.89|500.99|20
1732193060000|2024-11-21 12:44:20|502.92|501.02|503.86|501.96|503.86|501.96|502.92|501.02|33
1732193070000|2024-11-21 12:44:30|503.87|501.97|503.04|501.14|503.88|501.98|503.02|501.12|16
1732193080000|2024-11-21 12:44:40|502.99|501.09|502.5|500.6|502.99|501.09|502.21|500.31|25
1732193090000|2024-11-21 12:44:50|502.51|500.61|502.02|500.12|502.51|500.61|501.99|500.09|16
1732193100000|2024-11-21 12:45:00|501.97|500.07|502.21|500.31|502.21|500.31|501.84|499.94|25
1732193110000|2024-11-21 12:45:10|502.22|500.32|501.34|499.44|502.25|500.35|501.33|499.43|24
1732193120000|2024-11-21 12:45:20|501.35|499.45|501.74|499.84|501.83|499.93|501.35|499.45|19
1732193130000|2024-11-21 12:45:30|501.76|499.86|501.9|500|501.93|500.03|501.76|499.86|15
1732193140000|2024-11-21 12:45:40|501.89|499.99|502.78|500.88|502.78|500.88|501.89|499.99|23
1732193150000|2024-11-21 12:45:50|502.79|500.89|503.18|501.28|503.3|501.4|502.79|500.89|20
1732193160000|2024-11-21 12:46:00|503.19|501.29|503.75|501.85|503.75|501.85|503.19|501.29|27
1732193170000|2024-11-21 12:46:10|503.72|501.82|504|502.1|504|502.1|503.64|501.74|19
1732193180000|2024-11-21 12:46:20|503.99|502.09|503.58|501.68|504.01|502.11|503.58|501.68|9
1732193190000|2024-11-21 12:46:30|503.59|501.69|503.84|501.94|503.84|501.94|503.4|501.5|15
1732193200000|2024-11-21 12:46:40|503.85|501.95|504.31|502.41|504.31|502.41|503.85|501.95|9
1732193210000|2024-11-21 12:46:50|504.32|502.42|504.9|503|504.9|503|504.32|502.42|18
1732193220000|2024-11-21 12:47:00|504.89|502.99|504.66|502.76|505.11|503.21|504.66|502.76|18
1732193230000|2024-11-21 12:47:10|504.68|502.78|505.29|503.39|505.29|503.39|504.65|502.75|14
1732193240000|2024-11-21 12:47:20|505.28|503.38|505.06|503.16|505.6|503.7|505.06|503.16|21
1732193250000|2024-11-21 12:47:30|504.87|502.97|503.97|502.07|504.92|503.02|503.97|502.07|18
1732193260000|2024-11-21 12:47:40|503.98|502.08|504.09|502.19|504.09|502.19|503.98|502.08|14
1732193270000|2024-11-21 12:47:50|504|502.1|504.07|502.17|504.07|502.17|503.77|501.87|22
1732193280000|2024-11-21 12:48:00|504.11|502.21|503.88|501.98|504.11|502.21|503.62|501.72|20
1732193290000|2024-11-21 12:48:10|504.04|502.14|504.49|502.59|504.49|502.59|504.04|502.14|19
1732193300000|2024-11-21 12:48:20|504.61|502.71|504.81|502.91|504.92|503.02|504.61|502.71|16
1732193310000|2024-11-21 12:48:30|504.91|503.01|504.74|502.84|504.91|503.01|504.74|502.84|10
1732193320000|2024-11-21 12:48:40|504.61|502.71|504.11|502.21|504.61|502.71|504.11|502.21|14
1732193330000|2024-11-21 12:48:50|504.1|502.2|504.24|502.34|504.73|502.83|504.1|502.2|19
1732193340000|2024-11-21 12:49:00|504.23|502.33|503.74|501.84|504.24|502.34|503.74|501.84|18
1732193350000|2024-11-21 12:49:10|503.73|501.83|503.43|501.53|503.73|501.83|503.37|501.47|23
1732193360000|2024-11-21 12:49:20|503.42|501.52|503.34|501.44|503.42|501.52|503.33|501.43|12
1732193370000|2024-11-21 12:49:30|503.35|501.45|503|501.1|503.6|501.7|503|501.1|21
1732193380000|2024-11-21 12:49:40|502.99|501.09|503.4|501.5|503.4|501.5|502.98|501.08|16
1732193390000|2024-11-21 12:49:50|503.41|501.51|503.08|501.18|503.41|501.51|503.05|501.15|21
1732193400000|2024-11-21 12:50:00|503.09|501.19|502.04|500.14|503.25|501.35|502.04|500.14|21
1732193410000|2024-11-21 12:50:10|502.03|500.13|501.25|499.35|502.03|500.13|501.24|499.34|25
1732193420000|2024-11-21 12:50:20|501.23|499.33|502.56|500.66|502.57|500.67|501.23|499.33|25
1732193430000|2024-11-21 12:50:30|502.55|500.65|502.46|500.56|502.55|500.65|502.46|500.56|13
1732193440000|2024-11-21 12:50:40|501.31|499.41|500.28|498.38|501.31|499.41|500.04|498.14|22
1732193450000|2024-11-21 12:50:50|499.47|497.57|499|497.1|499.47|497.57|498.95|497.05|9
1732193460000|2024-11-21 12:51:00|499.27|497.37|500.08|498.18|500.08|498.18|499.27|497.37|25
1732193470000|2024-11-21 12:51:10|500.1|498.2|500.33|498.43|500.6|498.7|500.06|498.16|24
1732193480000|2024-11-21 12:51:20|500.35|498.45|501.11|499.21|501.12|499.22|500.22|498.32|19
1732193490000|2024-11-21 12:51:30|501.12|499.22|501.26|499.36|501.26|499.36|501.12|499.22|21
1732193500000|2024-11-21 12:51:40|501.24|499.34|501.17|499.27|501.26|499.36|501.02|499.12|16
1732193510000|2024-11-21 12:51:50|501.18|499.28|501.39|499.49|501.39|499.49|501.18|499.28|17
1732193520000|2024-11-21 12:52:00|501.4|499.5|501.23|499.33|501.59|499.69|501.23|499.33|19
1732193530000|2024-11-21 12:52:10|501.14|499.24|502.05|500.15|502.05|500.15|500.52|498.62|21
1732193540000|2024-11-21 12:52:20|502.04|500.14|501.46|499.56|502.04|500.14|501.46|499.56|21
1732193550000|2024-11-21 12:52:30|501.45|499.55|502.41|500.51|502.41|500.51|501.44|499.54|15
1732193560000|2024-11-21 12:52:40|502.31|500.41|502.22|500.32|502.44|500.54|502.21|500.31|22
1732193570000|2024-11-21 12:52:50|502.28|500.38|503.43|501.53|503.43|501.53|502.27|500.37|22
1732193580000|2024-11-21 12:53:00|503.45|501.55|502.53|500.63|503.45|501.55|502.51|500.61|19
1732193590000|2024-11-21 12:53:10|502.54|500.64|502.37|500.47|502.99|501.09|502.37|500.47|22
1732193600000|2024-11-21 12:53:20|502.36|500.46|502.34|500.44|502.41|500.51|502.3|500.4|16
1732193610000|2024-11-21 12:53:30|502.33|500.43|501.39|499.49|502.33|500.43|501.39|499.49|24
1732193620000|2024-11-21 12:53:40|501.41|499.51|501.45|499.55|501.45|499.55|501.39|499.49|15
1732193630000|2024-11-21 12:53:50|501.44|499.54|500.76|498.86|501.44|499.54|500.76|498.86|25
1732193640000|2024-11-21 12:54:00|500.75|498.85|500.25|498.35|500.79|498.89|500.25|498.35|25
1732193650000|2024-11-21 12:54:10|500.24|498.34|500.09|498.19|500.24|498.34|500.09|498.19|18
1732193660000|2024-11-21 12:54:20|500.08|498.18|499.9|498|500.08|498.18|499.9|498|17
1732193670000|2024-11-21 12:54:30|499.83|497.93|500.14|498.24|500.14|498.24|499.58|497.68|21
1732193680000|2024-11-21 12:54:40|500.13|498.23|500.55|498.65|500.61|498.71|500.13|498.23|22
1732193690000|2024-11-21 12:54:50|500.54|498.64|500.65|498.75|500.8|498.9|500.53|498.63|16
1732193700000|2024-11-21 12:55:00|500.72|498.82|500.9|499|500.93|499.03|500.7|498.8|16
1732193710000|2024-11-21 12:55:10|500.89|498.99|500.51|498.61|500.89|498.99|500.38|498.48|19
1732193720000|2024-11-21 12:55:20|500.37|498.47|500.24|498.34|500.37|498.47|500.24|498.34|17
1732193730000|2024-11-21 12:55:30|500.23|498.33|499.82|497.92|500.23|498.33|499.81|497.91|24
1732193740000|2024-11-21 12:55:40|500.46|498.56|500.13|498.23|500.46|498.56|500.11|498.21|24
1732193750000|2024-11-21 12:55:50|500.12|498.22|499.77|497.87|500.12|498.22|499.61|497.71|24
1732193760000|2024-11-21 12:56:00|499.89|497.99|500.23|498.33|500.29|498.39|499.89|497.99|22
1732193770000|2024-11-21 12:56:10|500.24|498.34|500.12|498.22|500.4|498.5|500.12|498.22|22
1732193780000|2024-11-21 12:56:20|500.11|498.21|499.63|497.73|500.11|498.21|499.63|497.73|28
1732193790000|2024-11-21 12:56:30|499.62|497.72|499.24|497.34|499.62|497.72|499.2|497.3|23
1732193800000|2024-11-21 12:56:40|499.18|497.28|499.35|497.45|499.35|497.45|499.16|497.26|19
1732193810000|2024-11-21 12:56:50|499.34|497.44|499.27|497.37|499.36|497.46|499.27|497.37|11
1732193820000|2024-11-21 12:57:00|499.26|497.36|499.28|497.38|499.41|497.51|499.25|497.35|12
1732193830000|2024-11-21 12:57:10|499.29|497.39|499.95|498.05|500.06|498.16|499.29|497.39|30
1732193840000|2024-11-21 12:57:20|499.93|498.03|499.39|497.49|499.93|498.03|499.39|497.49|20
1732193850000|2024-11-21 12:57:30|499.4|497.5|500.08|498.18|500.08|498.18|499.37|497.47|22
1732193860000|2024-11-21 12:57:40|500.09|498.19|500.16|498.26|500.3|498.4|500.08|498.18|22
1732193870000|2024-11-21 12:57:50|500.15|498.25|499.84|497.94|500.17|498.27|499.83|497.93|18
1732193880000|2024-11-21 12:58:00|499.83|497.93|499.71|497.81|499.94|498.04|499.71|497.81|19
1732193890000|2024-11-21 12:58:10|499.72|497.82|499.24|497.34|499.73|497.83|499.23|497.33|21
1732193900000|2024-11-21 12:58:20|499.3|497.4|499.04|497.14|499.3|497.4|499.04|497.14|20
1732193910000|2024-11-21 12:58:30|499.03|497.13|498.34|496.44|499.03|497.13|498.34|496.44|22
1732193920000|2024-11-21 12:58:40|498.33|496.43|498.23|496.33|498.34|496.44|498.18|496.28|15
1732193930000|2024-11-21 12:58:50|498.22|496.32|498.11|496.21|498.23|496.33|498.07|496.17|16
1732193940000|2024-11-21 12:59:00|498.1|496.2|498.11|496.21|498.19|496.29|497.84|495.94|23
1732193950000|2024-11-21 12:59:10|498.1|496.2|498.1|496.2|498.17|496.27|498.05|496.15|16
1732193960000|2024-11-21 12:59:20|498.19|496.29|498.02|496.12|498.36|496.46|498.02|496.12|28
1732193970000|2024-11-21 12:59:30|498.01|496.11|497.93|496.03|498.01|496.11|497.93|496.03|14
1732193980000|2024-11-21 12:59:40|497.81|495.91|497.7|495.8|497.81|495.91|497.7|495.8|16
1732193990000|2024-11-21 12:59:50|497.67|495.77|497.41|495.51|497.67|495.77|497.41|495.51|10
1732194000000|2024-11-21 13:00:00|497.42|495.52|498.36|496.46|498.36|496.46|497.41|495.51|20
1732194010000|2024-11-21 13:00:10|498.34|496.44|498.14|496.24|498.34|496.44|498.11|496.21|14
1732194020000|2024-11-21 13:00:20|498.15|496.25|499.1|497.2|499.11|497.21|498.15|496.25|23
1732194030000|2024-11-21 13:00:30|499.11|497.21|499.81|497.91|499.81|497.91|499.11|497.21|24
1732194040000|2024-11-21 13:00:40|499.84|497.94|499.88|497.98|499.88|497.98|499.84|497.94|4
1732194050000|2024-11-21 13:00:50|499.89|497.99|500.18|498.28|500.25|498.35|499.89|497.99|28
1732194060000|2024-11-21 13:01:00|500.16|498.26|499.77|497.87|500.16|498.26|499.77|497.87|22
1732194070000|2024-11-21 13:01:10|499.71|497.81|498.92|497.02|499.71|497.81|498.92|497.02|16
1732194080000|2024-11-21 13:01:20|498.91|497.01|498.72|496.82|498.92|497.02|498.59|496.69|21
1732194090000|2024-11-21 13:01:30|498.73|496.83|499.13|497.23|499.35|497.45|498.73|496.83|18
1732194100000|2024-11-21 13:01:40|499.12|497.22|499.95|498.05|499.95|498.05|499.09|497.19|17
1732194110000|2024-11-21 13:01:50|499.94|498.04|499.68|497.78|499.95|498.05|499.68|497.78|17
1732194120000|2024-11-21 13:02:00|499.61|497.71|500.04|498.14|500.04|498.14|499.42|497.52|15
1732194130000|2024-11-21 13:02:10|500.12|498.22|499.88|497.98|500.12|498.22|499.87|497.97|17
1732194140000|2024-11-21 13:02:20|499.75|497.85|499.72|497.82|499.75|497.85|499.64|497.74|16
1732194150000|2024-11-21 13:02:30|499.73|497.83|500.17|498.27|500.18|498.28|499.69|497.79|19
1732194160000|2024-11-21 13:02:40|500.16|498.26|500.07|498.17|500.22|498.32|500.07|498.17|15
1732194170000|2024-11-21 13:02:50|500.06|498.16|499.81|497.91|500.06|498.16|499.81|497.91|19
1732194180000|2024-11-21 13:03:00|499.84|497.94|499.82|497.92|499.84|497.94|499.76|497.86|15
1732194190000|2024-11-21 13:03:10|499.89|497.99|500.83|498.93|500.83|498.93|499.88|497.98|19
1732194200000|2024-11-21 13:03:20|500.82|498.92|501.5|499.6|501.79|499.89|500.82|498.92|25
1732194210000|2024-11-21 13:03:30|501.49|499.59|501.22|499.32|501.54|499.64|501.22|499.32|19
1732194220000|2024-11-21 13:03:40|501.24|499.34|500.64|498.74|501.24|499.34|500.64|498.74|15
1732194230000|2024-11-21 13:03:50|500.92|499.02|501.19|499.29|501.25|499.35|500.92|499.02|16
1732194240000|2024-11-21 13:04:00|501.18|499.28|500.92|499.02|501.18|499.28|500.92|499.02|15
1732194250000|2024-11-21 13:04:10|500.9|499|500.28|498.38|500.9|499|500.27|498.37|20
1732194260000|2024-11-21 13:04:20|500.27|498.37|499.95|498.05|500.33|498.43|499.95|498.05|22
1732194270000|2024-11-21 13:04:30|499.94|498.04|500.06|498.16|500.07|498.17|499.88|497.98|13
1732194280000|2024-11-21 13:04:40|500.05|498.15|499.8|497.9|500.16|498.26|499.8|497.9|23
1732194290000|2024-11-21 13:04:50|499.94|498.04|499.35|497.45|499.94|498.04|499.35|497.45|17
1732194300000|2024-11-21 13:05:00|499.33|497.43|498.74|496.84|499.33|497.43|498.67|496.77|23
1732194310000|2024-11-21 13:05:10|498.5|496.6|498.45|496.55|498.65|496.75|498.35|496.45|19
1732194320000|2024-11-21 13:05:20|498.43|496.53|499.45|497.55|499.49|497.59|498.43|496.53|22
1732194330000|2024-11-21 13:05:30|499.43|497.53|500.23|498.33|500.23|498.33|499.41|497.51|17
1732194340000|2024-11-21 13:05:40|500.25|498.35|500.45|498.55|500.68|498.78|500.22|498.32|20
1732194350000|2024-11-21 13:05:50|500.44|498.54|499.46|497.56|500.46|498.56|499.46|497.56|25
1732194360000|2024-11-21 13:06:00|499.45|497.55|499|497.1|499.45|497.55|499|497.1|22
1732194370000|2024-11-21 13:06:10|498.87|496.97|498.93|497.03|498.99|497.09|498.67|496.77|27
1732194380000|2024-11-21 13:06:20|498.92|497.02|498.98|497.08|498.98|497.08|498.92|497.02|10
1732194390000|2024-11-21 13:06:30|499.03|497.13|499.17|497.27|499.2|497.3|499.02|497.12|12
1732194400000|2024-11-21 13:06:40|499.13|497.23|498.33|496.43|499.13|497.23|498.33|496.43|29
1732194410000|2024-11-21 13:06:50|498.35|496.45|498.19|496.29|498.35|496.45|498.19|496.29|18
1732194420000|2024-11-21 13:07:00|498.18|496.28|497.41|495.51|498.18|496.28|497.41|495.51|23
1732194430000|2024-11-21 13:07:10|497.43|495.53|497.9|496|497.91|496.01|497.43|495.53|17
1732194440000|2024-11-21 13:07:20|497.95|496.05|498.07|496.17|498.09|496.19|497.95|496.05|9
1732194450000|2024-11-21 13:07:30|498.06|496.16|498.72|496.82|498.72|496.82|498.05|496.15|19
1732194460000|2024-11-21 13:07:40|498.86|496.96|498.94|497.04|499.02|497.12|498.85|496.95|15
1732194470000|2024-11-21 13:07:50|498.93|497.03|499.12|497.22|499.12|497.22|498.54|496.64|20
1732194480000|2024-11-21 13:08:00|499.13|497.23|499.08|497.18|499.48|497.58|499.08|497.18|21
1732194490000|2024-11-21 13:08:10|499.07|497.17|498.58|496.68|499.07|497.17|498.56|496.66|25
1732194500000|2024-11-21 13:08:20|498.59|496.69|498.66|496.76|498.66|496.76|498.56|496.66|11
1732194510000|2024-11-21 13:08:30|498.59|496.69|498.47|496.57|498.59|496.69|498.46|496.56|12
1732194520000|2024-11-21 13:08:40|498.49|496.59|498.53|496.63|498.53|496.63|498.48|496.58|6
1732194530000|2024-11-21 13:08:50|498.54|496.64|498.69|496.79|498.76|496.86|498.54|496.64|10
1732194540000|2024-11-21 13:09:00|498.7|496.8|499.5|497.6|499.58|497.68|498.7|496.8|15
1732194550000|2024-11-21 13:09:10|499.47|497.57|499.46|497.56|499.47|497.57|499.34|497.44|20
1732194560000|2024-11-21 13:09:20|499.45|497.55|499.3|497.4|499.45|497.55|499.3|497.4|7
1732194570000|2024-11-21 13:09:30|499.22|497.32|499.2|497.3|499.25|497.35|499.19|497.29|9
1732194580000|2024-11-21 13:09:40|499.19|497.29|499.19|497.29|499.19|497.29|499.19|497.29|1
1732194590000|2024-11-21 13:09:50|499.2|497.3|498.94|497.04|499.2|497.3|498.7|496.8|16
1732194600000|2024-11-21 13:10:00|498.72|496.82|498.01|496.11|498.72|496.82|498.01|496.11|31
1732194610000|2024-11-21 13:10:10|497.91|496.01|497.74|495.84|498.01|496.11|497.73|495.83|17
1732194620000|2024-11-21 13:10:20|497.75|495.85|497.82|495.92|497.93|496.03|497.74|495.84|21
1732194630000|2024-11-21 13:10:30|497.83|495.93|497.64|495.74|497.83|495.93|497.64|495.74|9
1732194640000|2024-11-21 13:10:40|497.6|495.7|497.08|495.18|497.6|495.7|497.07|495.17|23
1732194650000|2024-11-21 13:10:50|497.07|495.17|497|495.1|497.41|495.51|497|495.1|22
1732194660000|2024-11-21 13:11:00|496.99|495.09|497.99|496.09|497.99|496.09|496.98|495.08|20
1732194670000|2024-11-21 13:11:10|497.98|496.08|498.03|496.13|498.07|496.17|497.98|496.08|14
1732194680000|2024-11-21 13:11:20|498.02|496.12|497.79|495.89|498.03|496.13|497.75|495.85|17
1732194690000|2024-11-21 13:11:30|497.96|496.06|498.07|496.17|498.09|496.19|497.89|495.99|16
1732194700000|2024-11-21 13:11:40|498.08|496.18|497.77|495.87|498.18|496.28|497.77|495.87|24
1732194710000|2024-11-21 13:11:50|497.68|495.78|497.94|496.04|498.02|496.12|497.68|495.78|16
1732194720000|2024-11-21 13:12:00|497.92|496.02|498.31|496.41|498.33|496.43|497.92|496.02|8
1732194730000|2024-11-21 13:12:10|498.3|496.4|498.46|496.56|498.46|496.56|498.29|496.39|9
1732194740000|2024-11-21 13:12:20|498.45|496.55|498.44|496.54|498.45|496.55|498.38|496.48|9
1732194750000|2024-11-21 13:12:30|498.45|496.55|498.06|496.16|498.47|496.57|498.06|496.16|16
1732194760000|2024-11-21 13:12:40|498.05|496.15|498.28|496.38|498.28|496.38|498|496.1|14
1732194770000|2024-11-21 13:12:50|498.29|496.39|497.95|496.05|498.36|496.46|497.95|496.05|18
1732194780000|2024-11-21 13:13:00|497.93|496.03|498.12|496.22|498.14|496.24|497.88|495.98|22
1732194790000|2024-11-21 13:13:10|498.1|496.2|497.53|495.63|498.11|496.21|497.46|495.56|17
1732194800000|2024-11-21 13:13:20|497.51|495.61|497.68|495.78|497.81|495.91|497.51|495.61|14
1732194810000|2024-11-21 13:13:30|497.67|495.77|497.5|495.6|497.67|495.77|497.25|495.35|20
1732194820000|2024-11-21 13:13:40|497.49|495.59|497.44|495.54|497.49|495.59|497.44|495.54|8
1732194830000|2024-11-21 13:13:50|497.43|495.53|496.93|495.03|497.44|495.54|496.93|495.03|20
1732194840000|2024-11-21 13:14:00|496.92|495.02|497.01|495.11|497.18|495.28|496.87|494.97|17
1732194850000|2024-11-21 13:14:10|497|495.1|497.18|495.28|497.46|495.56|496.98|495.08|19
1732194860000|2024-11-21 13:14:20|497.17|495.27|496.84|494.94|497.17|495.27|496.82|494.92|19
1732194870000|2024-11-21 13:14:30|496.83|494.93|496.9|495|496.9|495|496.81|494.91|9
1732194880000|2024-11-21 13:14:40|496.89|494.99|496.97|495.07|497|495.1|496.8|494.9|14
1732194890000|2024-11-21 13:14:50|497.02|495.12|497.32|495.42|497.72|495.82|496.97|495.07|16
1732194900000|2024-11-21 13:15:00|497.33|495.43|497.34|495.44|497.65|495.75|497.33|495.43|23
1732194910000|2024-11-21 13:15:10|497.33|495.43|497.02|495.12|497.33|495.43|496.99|495.09|19
1732194920000|2024-11-21 13:15:20|497.01|495.11|496.76|494.86|497.01|495.11|496.76|494.86|19
1732194930000|2024-11-21 13:15:30|496.77|494.87|496.94|495.04|496.97|495.07|496.77|494.87|11
1732194940000|2024-11-21 13:15:40|496.93|495.03|496.98|495.08|496.98|495.08|496.74|494.84|10
1732194950000|2024-11-21 13:15:50|496.97|495.07|496.43|494.53|496.97|495.07|496.43|494.53|27
1732194960000|2024-11-21 13:16:00|496.42|494.52|496.45|494.55|496.45|494.55|496.29|494.39|13
1732194970000|2024-11-21 13:16:10|496.46|494.56|496.8|494.9|496.83|494.93|496.45|494.55|16
1732194980000|2024-11-21 13:16:20|496.82|494.92|497.32|495.42|497.33|495.43|496.8|494.9|23
1732194990000|2024-11-21 13:16:30|497.31|495.41|497.32|495.42|497.32|495.42|497.3|495.4|13
1732195000000|2024-11-21 13:16:40|497.3|495.4|497.18|495.28|497.3|495.4|497.03|495.13|16
1732195010000|2024-11-21 13:16:50|497.17|495.27|497.14|495.24|497.2|495.3|497.14|495.24|7
1732195020000|2024-11-21 13:17:00|497.15|495.25|497.24|495.34|497.24|495.34|497.14|495.24|9
1732195030000|2024-11-21 13:17:10|497.25|495.35|497.62|495.72|497.63|495.73|497.25|495.35|12
1732195040000|2024-11-21 13:17:20|497.61|495.71|497.46|495.56|497.64|495.74|497.46|495.56|17
1732195050000|2024-11-21 13:17:30|497.45|495.55|497.54|495.64|497.55|495.65|497.44|495.54|11
1732195060000|2024-11-21 13:17:40|497.55|495.65|497.5|495.6|497.58|495.68|497.5|495.6|10
1732195070000|2024-11-21 13:17:50|497.49|495.59|497.59|495.69|497.61|495.71|497.41|495.51|14
1732195080000|2024-11-21 13:18:00|497.58|495.68|497.17|495.27|497.58|495.68|497.14|495.24|24
1732195090000|2024-11-21 13:18:10|497.16|495.26|496.68|494.78|497.16|495.26|496.67|494.77|20
1732195100000|2024-11-21 13:18:20|496.69|494.79|496.79|494.89|496.79|494.89|496.68|494.78|10
1732195110000|2024-11-21 13:18:30|496.76|494.86|496.62|494.72|496.77|494.87|496.61|494.71|12
1732195120000|2024-11-21 13:18:40|496.55|494.65|496.61|494.71|496.61|494.71|496.55|494.65|7
1732195130000|2024-11-21 13:18:50|496.62|494.72|496.57|494.67|496.62|494.72|496.57|494.67|6
1732195140000|2024-11-21 13:19:00|496.58|494.68|496.25|494.35|496.68|494.78|496.25|494.35|27
1732195150000|2024-11-21 13:19:10|496.24|494.34|495.35|493.45|496.24|494.34|495.35|493.45|24
1732195160000|2024-11-21 13:19:20|495.36|493.46|494.46|492.56|495.36|493.46|494.46|492.56|29
1732195170000|2024-11-21 13:19:30|494.45|492.55|493.46|491.56|494.45|492.55|493.46|491.56|30
1732195180000|2024-11-21 13:19:40|493.45|491.55|494.25|492.35|494.25|492.35|493.42|491.52|22
1732195190000|2024-11-21 13:19:50|494.33|492.43|494.29|492.39|494.33|492.43|494.29|492.39|7
1732195200000|2024-11-21 13:20:00|494.3|492.4|494.17|492.27|494.3|492.4|494.17|492.27|11
1732195210000|2024-11-21 13:20:10|494.16|492.26|494.53|492.63|494.54|492.64|493.93|492.03|16
1732195220000|2024-11-21 13:20:20|494.62|492.72|494.71|492.81|494.71|492.81|494.62|492.72|16
1732195230000|2024-11-21 13:20:30|494.72|492.82|494.64|492.74|494.9|493|494.64|492.74|14
1732195240000|2024-11-21 13:20:40|494.58|492.68|494.51|492.61|494.58|492.68|494.51|492.61|10
1732195250000|2024-11-21 13:20:50|494.32|492.42|494.18|492.28|494.36|492.46|494.18|492.28|14
1732195260000|2024-11-21 13:21:00|494.17|492.27|494.25|492.35|494.31|492.41|494.17|492.27|10
1732195270000|2024-11-21 13:21:10|494.26|492.36|494.47|492.57|494.5|492.6|494.26|492.36|16
1732195280000|2024-11-21 13:21:20|494.48|492.58|494.25|492.35|494.52|492.62|494.25|492.35|14
1732195290000|2024-11-21 13:21:30|494.24|492.34|494.15|492.25|494.26|492.36|494.14|492.24|7
1732195300000|2024-11-21 13:21:40|494.16|492.26|494.45|492.55|494.45|492.55|494.16|492.26|12
1732195310000|2024-11-21 13:21:50|494.46|492.56|494.7|492.8|494.72|492.82|494.46|492.56|9
1732195320000|2024-11-21 13:22:00|494.71|492.81|494.73|492.83|494.73|492.83|494.71|492.81|3
1732195330000|2024-11-21 13:22:10|494.74|492.84|495.18|493.28|495.18|493.28|494.72|492.82|16
1732195340000|2024-11-21 13:22:20|495.24|493.34|494.9|493|495.24|493.34|494.88|492.98|23
1732195350000|2024-11-21 13:22:30|494.92|493.02|494.71|492.81|494.93|493.03|494.7|492.8|16
1732195360000|2024-11-21 13:22:40|494.7|492.8|494.6|492.7|494.7|492.8|494.6|492.7|15
1732195370000|2024-11-21 13:22:50|494.52|492.62|494.81|492.91|494.82|492.92|494.48|492.58|15
1732195380000|2024-11-21 13:23:00|494.82|492.92|495.1|493.2|495.1|493.2|494.82|492.92|13
1732195390000|2024-11-21 13:23:10|495.15|493.25|495.62|493.72|495.71|493.81|495.14|493.24|20
1732195400000|2024-11-21 13:23:20|495.61|493.71|495.39|493.49|495.64|493.74|495.37|493.47|17
1732195410000|2024-11-21 13:23:30|495.38|493.48|495.25|493.35|495.38|493.48|495.25|493.35|16
1732195420000|2024-11-21 13:23:40|495.24|493.34|495.22|493.32|495.25|493.35|495.22|493.32|7
1732195430000|2024-11-21 13:23:50|495.26|493.36|495.22|493.32|495.27|493.37|495.2|493.3|9
1732195440000|2024-11-21 13:24:00|495.32|493.42|495.25|493.35|495.32|493.42|495.25|493.35|8
1732195450000|2024-11-21 13:24:10|495.24|493.34|495.33|493.43|495.33|493.43|495.22|493.32|8
1732195460000|2024-11-21 13:24:20|495.32|493.42|495.31|493.41|495.33|493.43|495.31|493.41|6
1732195470000|2024-11-21 13:24:30|495.27|493.37|495.21|493.31|495.27|493.37|495.19|493.29|6
1732195480000|2024-11-21 13:24:40|495.22|493.32|494.56|492.66|495.22|493.32|494.56|492.66|18
1732195490000|2024-11-21 13:24:50|494.55|492.65|494.07|492.17|494.55|492.65|494.07|492.17|16
1732195500000|2024-11-21 13:25:00|494.06|492.16|494.22|492.32|494.37|492.47|493.99|492.09|24
1732195510000|2024-11-21 13:25:10|493.99|492.09|493.77|491.87|494.04|492.14|493.77|491.87|16
1732195520000|2024-11-21 13:25:20|493.76|491.86|493.62|491.72|493.81|491.91|493.62|491.72|7
1732195530000|2024-11-21 13:25:30|493.63|491.73|493.67|491.77|493.81|491.91|493.57|491.67|17
1732195540000|2024-11-21 13:25:40|493.66|491.76|493.14|491.24|493.67|491.77|493.14|491.24|22
1732195550000|2024-11-21 13:25:50|493.16|491.26|492.96|491.06|493.16|491.26|492.96|491.06|15
1732195560000|2024-11-21 13:26:00|493.05|491.15|493.08|491.18|493.3|491.4|493.04|491.14|16
1732195570000|2024-11-21 13:26:10|493.07|491.17|493.52|491.62|493.52|491.62|493.07|491.17|14
1732195580000|2024-11-21 13:26:20|493.48|491.58|493.78|491.88|493.84|491.94|493.27|491.37|21
1732195590000|2024-11-21 13:26:30|493.77|491.87|493.37|491.47|493.77|491.87|493.35|491.45|22
1732195600000|2024-11-21 13:26:40|493.36|491.46|492.77|490.87|493.36|491.46|492.73|490.83|25
1732195610000|2024-11-21 13:26:50|492.76|490.86|492.93|491.03|493.05|491.15|492.76|490.86|10
1732195620000|2024-11-21 13:27:00|492.92|491.02|492.87|490.97|492.92|491.02|492.75|490.85|14
1732195630000|2024-11-21 13:27:10|492.97|491.07|492.68|490.78|492.97|491.07|492.53|490.63|14
1732195640000|2024-11-21 13:27:20|492.69|490.79|492.88|490.98|492.92|491.02|492.69|490.79|8
1732195650000|2024-11-21 13:27:30|492.89|490.99|493.17|491.27|493.24|491.34|492.87|490.97|10
1732195660000|2024-11-21 13:27:40|493.22|491.32|493.35|491.45|493.36|491.46|493.22|491.32|8
1732195670000|2024-11-21 13:27:50|493.34|491.44|493.17|491.27|493.34|491.44|493.06|491.16|13
1732195680000|2024-11-21 13:28:00|493.16|491.26|492.96|491.06|493.17|491.27|492.95|491.05|15
1732195690000|2024-11-21 13:28:10|492.8|490.9|492.8|490.9|492.96|491.06|492.79|490.89|5
1732195700000|2024-11-21 13:28:20|492.81|490.91|492.64|490.74|492.81|490.91|492.61|490.71|19
1732195710000|2024-11-21 13:28:30|492.65|490.75|492.3|490.4|492.65|490.75|492.3|490.4|13
1732195720000|2024-11-21 13:28:40|492.29|490.39|492.34|490.44|492.42|490.52|492.29|490.39|13
1732195730000|2024-11-21 13:28:50|492.33|490.43|492.28|490.38|492.34|490.44|492.28|490.38|7
1732195740000|2024-11-21 13:29:00|492.27|490.37|492.41|490.51|492.46|490.56|492.27|490.37|5
1732195750000|2024-11-21 13:29:10|492.4|490.5|492.24|490.34|492.4|490.5|492.13|490.23|19
1732195760000|2024-11-21 13:29:20|492.23|490.33|492.51|490.61|492.52|490.62|492.23|490.33|10
1732195770000|2024-11-21 13:29:30|492.52|490.62|492.88|490.98|492.91|491.01|492.47|490.57|15
1732195780000|2024-11-21 13:29:40|492.89|490.99|493.39|491.49|493.43|491.53|492.89|490.99|10
1732195790000|2024-11-21 13:29:50|493.45|491.55|493.54|491.64|493.75|491.85|493.45|491.55|14
1732195800000|2024-11-21 13:30:00|493.53|491.63|493.58|491.68|493.58|491.68|493.25|491.35|9
1732195810000|2024-11-21 13:30:10|493.63|491.73|494.55|492.65|494.55|492.65|493.62|491.72|29
1732195820000|2024-11-21 13:30:20|494.56|492.66|494.41|492.51|494.91|493.01|494.41|492.51|22
1732195830000|2024-11-21 13:30:30|494.46|492.56|494.33|492.43|494.46|492.56|494.27|492.37|14
1732195840000|2024-11-21 13:30:40|494.34|492.44|495.08|493.18|495.09|493.19|494.33|492.43|17
1732195850000|2024-11-21 13:30:50|495.11|493.21|495.07|493.17|495.23|493.33|495.07|493.17|15
1732195860000|2024-11-21 13:31:00|495.06|493.16|494.15|492.25|495.06|493.16|494.15|492.25|28
1732195870000|2024-11-21 13:31:10|494.14|492.24|494.25|492.35|494.51|492.61|494.1|492.2|22
1732195880000|2024-11-21 13:31:20|494.24|492.34|494.52|492.62|494.52|492.62|494.17|492.27|15
1732195890000|2024-11-21 13:31:30|494.53|492.63|494.58|492.68|494.59|492.69|494.52|492.62|13
1732195900000|2024-11-21 13:31:40|494.59|492.69|495.73|493.83|495.73|493.83|494.59|492.69|19
1732195910000|2024-11-21 13:31:50|495.67|493.77|496.51|494.61|496.51|494.61|495.67|493.77|24
1732195920000|2024-11-21 13:32:00|496.52|494.62|496.81|494.91|496.86|494.96|496.52|494.62|22
1732195930000|2024-11-21 13:32:10|496.89|494.99|497.77|495.87|497.87|495.97|496.89|494.99|23
1732195940000|2024-11-21 13:32:20|497.76|495.86|497.13|495.23|497.76|495.86|497.13|495.23|29
1732195950000|2024-11-21 13:32:30|497.12|495.22|496.25|494.35|497.27|495.37|496.25|494.35|26
1732195960000|2024-11-21 13:32:40|496.24|494.34|496.69|494.79|496.83|494.93|496.2|494.3|21
1732195970000|2024-11-21 13:32:50|496.73|494.83|496.79|494.89|496.85|494.95|496.68|494.78|22
1732195980000|2024-11-21 13:33:00|496.78|494.88|496.46|494.56|496.9|495|496.46|494.56|23
1732195990000|2024-11-21 13:33:10|496.45|494.55|496.71|494.81|496.91|495.01|496.45|494.55|18
1732196000000|2024-11-21 13:33:20|496.7|494.8|496.81|494.91|496.85|494.95|496.7|494.8|15
1732196010000|2024-11-21 13:33:30|496.86|494.96|496.49|494.59|496.86|494.96|496.46|494.56|22
1732196020000|2024-11-21 13:33:40|496.48|494.58|496.29|494.39|496.49|494.59|496.27|494.37|17
1732196030000|2024-11-21 13:33:50|496.39|494.49|496.48|494.58|496.48|494.58|496.37|494.47|8
1732196040000|2024-11-21 13:34:00|496.45|494.55|496.47|494.57|496.54|494.64|496.45|494.55|15
1732196050000|2024-11-21 13:34:10|496.46|494.56|495.37|493.47|496.46|494.56|495.37|493.47|32
1732196060000|2024-11-21 13:34:20|495.36|493.46|495.35|493.45|495.36|493.46|495.32|493.42|8
1732196070000|2024-11-21 13:34:30|495.36|493.46|496.53|494.63|496.53|494.63|495.36|493.46|17
1732196080000|2024-11-21 13:34:40|496.51|494.61|496.82|494.92|496.82|494.92|496.36|494.46|18
1732196090000|2024-11-21 13:34:50|496.81|494.91|496.45|494.55|496.81|494.91|496.45|494.55|21
1732196100000|2024-11-21 13:35:00|496.44|494.54|496.79|494.89|496.79|494.89|496.25|494.35|18
1732196110000|2024-11-21 13:35:10|496.78|494.88|496.03|494.13|496.78|494.88|496.03|494.13|23
1732196120000|2024-11-21 13:35:20|496|494.1|495.84|493.94|496|494.1|495.8|493.9|18
1732196130000|2024-11-21 13:35:30|495.83|493.93|495.37|493.47|495.83|493.93|495.37|493.47|20
1732196140000|2024-11-21 13:35:40|495.36|493.46|495.04|493.14|495.36|493.46|494.92|493.02|25
1732196150000|2024-11-21 13:35:50|495.03|493.13|494.96|493.06|495.04|493.14|494.95|493.05|15
1732196160000|2024-11-21 13:36:00|495.17|493.27|495.65|493.75|495.68|493.78|495.13|493.23|12
1732196170000|2024-11-21 13:36:10|495.64|493.74|495.3|493.4|495.72|493.82|495.3|493.4|26
1732196180000|2024-11-21 13:36:20|495.29|493.39|495.35|493.45|495.41|493.51|494.96|493.06|26
1732196190000|2024-11-21 13:36:30|495.34|493.44|495.14|493.24|495.34|493.44|495.14|493.24|21
1732196200000|2024-11-21 13:36:40|495.13|493.23|495.31|493.41|495.32|493.42|495.13|493.23|12
1732196210000|2024-11-21 13:36:50|495.3|493.4|495.7|493.8|495.7|493.8|495.28|493.38|15
1732196220000|2024-11-21 13:37:00|495.69|493.79|495.56|493.66|495.69|493.79|495.48|493.58|15
1732196230000|2024-11-21 13:37:10|495.57|493.67|495.67|493.77|495.79|493.89|495.56|493.66|22
1732196240000|2024-11-21 13:37:20|495.66|493.76|496.27|494.37|496.27|494.37|495.64|493.74|22
1732196250000|2024-11-21 13:37:30|496.49|494.59|496.25|494.35|496.49|494.59|496.25|494.35|17
1732196260000|2024-11-21 13:37:40|496.17|494.27|496.06|494.16|496.18|494.28|495.84|493.94|23
1732196270000|2024-11-21 13:37:50|496.05|494.15|496.31|494.41|496.31|494.41|495.97|494.07|17
1732196280000|2024-11-21 13:38:00|496.3|494.4|496.02|494.12|496.44|494.54|496.02|494.12|28
1732196290000|2024-11-21 13:38:10|496.01|494.11|496.03|494.13|496.09|494.19|495.97|494.07|18
1732196300000|2024-11-21 13:38:20|496.04|494.14|496.56|494.66|496.65|494.75|496.04|494.14|16
1732196310000|2024-11-21 13:38:30|496.55|494.65|496.34|494.44|496.56|494.66|496.34|494.44|13
1732196320000|2024-11-21 13:38:40|496.33|494.43|496.11|494.21|496.33|494.43|496.11|494.21|14
1732196330000|2024-11-21 13:38:50|496.12|494.22|496.01|494.11|496.12|494.22|495.93|494.03|10
1732196340000|2024-11-21 13:39:00|496|494.1|495.65|493.75|496.09|494.19|495.65|493.75|25
1732196350000|2024-11-21 13:39:10|495.64|493.74|495.69|493.79|495.89|493.99|495.62|493.72|24
1732196360000|2024-11-21 13:39:20|495.68|493.78|495.77|493.87|495.83|493.93|495.67|493.77|18
1732196370000|2024-11-21 13:39:30|495.76|493.86|495.77|493.87|495.85|493.95|495.7|493.8|13
1732196380000|2024-11-21 13:39:40|495.76|493.86|495.95|494.05|495.97|494.07|495.74|493.84|12
1732196390000|2024-11-21 13:39:50|495.94|494.04|496.01|494.11|496.01|494.11|495.89|493.99|13
1732196400000|2024-11-21 13:40:00|496|494.1|495.35|493.45|496|494.1|495.35|493.45|28
1732196410000|2024-11-21 13:40:10|495.33|493.43|494.94|493.04|495.33|493.43|494.93|493.03|24
1732196420000|2024-11-21 13:40:20|494.93|493.03|495.55|493.65|495.6|493.7|494.9|493|19
1732196430000|2024-11-21 13:40:30|495.54|493.64|495.44|493.54|495.56|493.66|495.43|493.53|18
1732196440000|2024-11-21 13:40:40|495.45|493.55|495.59|493.69|495.59|493.69|495.45|493.55|9
1732196450000|2024-11-21 13:40:50|495.67|493.77|495.76|493.86|495.76|493.86|495.58|493.68|11
1732196460000|2024-11-21 13:41:00|495.75|493.85|495.26|493.36|495.75|493.85|495.26|493.36|25
1732196470000|2024-11-21 13:41:10|495.25|493.35|495.36|493.46|495.36|493.46|495.1|493.2|22
1732196480000|2024-11-21 13:41:20|495.35|493.45|495.31|493.41|495.35|493.45|495.19|493.29|23
1732196490000|2024-11-21 13:41:30|495.29|493.39|495.2|493.3|495.39|493.49|495.2|493.3|17
1732196500000|2024-11-21 13:41:40|495.19|493.29|495.1|493.2|495.23|493.33|494.98|493.08|18
1732196510000|2024-11-21 13:41:50|495.09|493.19|495.31|493.41|495.36|493.46|495.08|493.18|9
1732196520000|2024-11-21 13:42:00|495.3|493.4|495.15|493.25|495.3|493.4|495.15|493.25|22
1732196530000|2024-11-21 13:42:10|495.14|493.24|494.9|493|495.14|493.24|494.87|492.97|21
1732196540000|2024-11-21 13:42:20|494.89|492.99|495|493.1|495.04|493.14|494.77|492.87|20
1732196550000|2024-11-21 13:42:30|494.98|493.08|494.15|492.25|495.08|493.18|494.13|492.23|31
1732196560000|2024-11-21 13:42:40|494.16|492.26|493.96|492.06|494.16|492.26|493.96|492.06|25
1732196570000|2024-11-21 13:42:50|493.95|492.05|494.06|492.16|494.27|492.37|493.95|492.05|21
1732196580000|2024-11-21 13:43:00|494.04|492.14|493.87|491.97|494.04|492.14|493.82|491.92|19
1732196590000|2024-11-21 13:43:10|493.86|491.96|494.19|492.29|494.19|492.29|493.76|491.86|18
1732196600000|2024-11-21 13:43:20|494.2|492.3|494.14|492.24|494.31|492.41|494.14|492.24|21
1732196610000|2024-11-21 13:43:30|494.11|492.21|493.99|492.09|494.11|492.21|493.94|492.04|14
1732196620000|2024-11-21 13:43:40|493.88|491.98|493.83|491.93|493.94|492.04|493.83|491.93|18
1732196630000|2024-11-21 13:43:50|493.78|491.88|493.44|491.54|493.78|491.88|493.44|491.54|23
1732196640000|2024-11-21 13:44:00|493.35|491.45|493.03|491.13|493.35|491.45|493|491.1|20
1732196650000|2024-11-21 13:44:10|493.04|491.14|493.33|491.43|493.34|491.44|493.04|491.14|5
1732196660000|2024-11-21 13:44:20|493.32|491.42|493.43|491.53|493.45|491.55|493.24|491.34|14
1732196670000|2024-11-21 13:44:30|493.44|491.54|494.31|492.41|494.35|492.45|493.44|491.54|19
1732196680000|2024-11-21 13:44:40|494.3|492.4|494.56|492.66|494.56|492.66|494.29|492.39|12
1732196690000|2024-11-21 13:44:50|494.55|492.65|494.05|492.15|494.55|492.65|494.05|492.15|25
1732196700000|2024-11-21 13:45:00|493.87|491.97|493.72|491.82|493.87|491.97|493.58|491.68|16
1732196710000|2024-11-21 13:45:10|493.73|491.83|493.48|491.58|493.73|491.83|493.44|491.54|16
1732196720000|2024-11-21 13:45:20|493.56|491.66|494.44|492.54|494.44|492.54|493.56|491.66|15
1732196730000|2024-11-21 13:45:30|494.45|492.55|494.66|492.76|494.66|492.76|494.45|492.55|6
1732196740000|2024-11-21 13:45:40|494.65|492.75|494.97|493.07|495.29|493.39|494.64|492.74|21
1732196750000|2024-11-21 13:45:50|494.96|493.06|494.85|492.95|494.96|493.06|494.83|492.93|15
1732196760000|2024-11-21 13:46:00|494.84|492.94|494.41|492.51|494.86|492.96|494.41|492.51|21
1732196770000|2024-11-21 13:46:10|494.4|492.5|493.99|492.09|494.4|492.5|493.98|492.08|19
1732196780000|2024-11-21 13:46:20|494.05|492.15|494.37|492.47|494.37|492.47|494.05|492.15|13
1732196790000|2024-11-21 13:46:30|494.38|492.48|494.71|492.81|494.75|492.85|494.38|492.48|18
1732196800000|2024-11-21 13:46:40|495.02|493.12|495.07|493.17|495.12|493.22|494.96|493.06|14
1732196810000|2024-11-21 13:46:50|495.06|493.16|495|493.1|495.06|493.16|495|493.1|11
1732196820000|2024-11-21 13:47:00|495.1|493.2|495.1|493.2|495.1|493.2|494.99|493.09|5
1732196830000|2024-11-21 13:47:10|495.09|493.19|494.74|492.84|495.09|493.19|494.72|492.82|16
1732196840000|2024-11-21 13:47:20|494.73|492.83|494.7|492.8|494.76|492.86|494.69|492.79|14
1732196850000|2024-11-21 13:47:30|494.69|492.79|495.49|493.59|495.49|493.59|494.69|492.79|12
1732196860000|2024-11-21 13:47:40|495.48|493.58|495.31|493.41|495.5|493.6|495.31|493.41|7
1732196870000|2024-11-21 13:47:50|495.3|493.4|494.93|493.03|495.32|493.42|494.93|493.03|19
1732196880000|2024-11-21 13:48:00|494.9|493|494.03|492.13|494.9|493|494.03|492.13|29
1732196890000|2024-11-21 13:48:10|494.02|492.12|493.82|491.92|494.02|492.12|493.8|491.9|20
1732196900000|2024-11-21 13:48:20|493.83|491.93|493.66|491.76|493.84|491.94|493.64|491.74|5
1732196910000|2024-11-21 13:48:30|493.67|491.77|493.51|491.61|493.74|491.84|493.35|491.45|12
1732196920000|2024-11-21 13:48:40|493.5|491.6|493.49|491.59|493.5|491.6|493.49|491.59|4
1732196930000|2024-11-21 13:48:50|493.48|491.58|493.45|491.55|493.48|491.58|493.42|491.52|3
1732196940000|2024-11-21 13:49:00|493.55|491.65|493.78|491.88|493.79|491.89|493.54|491.64|15
1732196950000|2024-11-21 13:49:10|493.79|491.89|494.22|492.32|494.28|492.38|493.79|491.89|7
1732196960000|2024-11-21 13:49:20|494.41|492.51|494.39|492.49|494.42|492.52|494.32|492.42|13
1732196970000|2024-11-21 13:49:30|494.4|492.5|494.92|493.02|494.92|493.02|494.39|492.49|17
1732196980000|2024-11-21 13:49:40|494.96|493.06|495.27|493.37|495.27|493.37|494.96|493.06|8
1732196990000|2024-11-21 13:49:50|495.26|493.36|495.43|493.53|495.43|493.53|495.26|493.36|10
1732197000000|2024-11-21 13:50:00|495.44|493.54|495.57|493.67|495.94|494.04|495.44|493.54|17
1732197010000|2024-11-21 13:50:10|495.56|493.66|495.38|493.48|495.56|493.66|495.38|493.48|17
1732197020000|2024-11-21 13:50:20|495.43|493.53|495.39|493.49|495.47|493.57|495.39|493.49|11
1732197030000|2024-11-21 13:50:30|495.38|493.48|495.3|493.4|495.38|493.48|495.3|493.4|12
1732197040000|2024-11-21 13:50:40|495.29|493.39|495.25|493.35|495.33|493.43|495.25|493.35|9
1732197050000|2024-11-21 13:50:50|495.24|493.34|495.53|493.63|495.58|493.68|495.24|493.34|12
1732197060000|2024-11-21 13:51:00|495.52|493.62|495.06|493.16|495.52|493.62|495.06|493.16|23
1732197070000|2024-11-21 13:51:10|495.05|493.15|495.01|493.11|495.06|493.16|495|493.1|12
1732197080000|2024-11-21 13:51:20|494.98|493.08|495.07|493.17|495.12|493.22|494.98|493.08|17
1732197090000|2024-11-21 13:51:30|495.06|493.16|494.64|492.74|495.06|493.16|494.64|492.74|14
1732197100000|2024-11-21 13:51:40|494.63|492.73|494.46|492.56|494.63|492.73|494.46|492.56|12
1732197110000|2024-11-21 13:51:50|494.45|492.55|494.46|492.56|494.56|492.66|494.44|492.54|14
1732197120000|2024-11-21 13:52:00|494.3|492.4|494.55|492.65|494.6|492.7|494.29|492.39|15
1732197130000|2024-11-21 13:52:10|494.56|492.66|494.39|492.49|494.56|492.66|494.38|492.48|15
1732197140000|2024-11-21 13:52:20|494.45|492.55|494.73|492.83|494.73|492.83|494.44|492.54|8
1732197150000|2024-11-21 13:52:30|494.74|492.84|494.85|492.95|494.85|492.95|494.74|492.84|11
1732197160000|2024-11-21 13:52:40|494.75|492.85|494.84|492.94|494.86|492.96|494.75|492.85|7
1732197170000|2024-11-21 13:52:50|494.89|492.99|495.21|493.31|495.21|493.31|494.89|492.99|5
1732197180000|2024-11-21 13:53:00|495.22|493.32|495.22|493.32|495.26|493.36|495.19|493.29|6
1732197190000|2024-11-21 13:53:10|495.23|493.33|495.21|493.31|495.29|493.39|495.02|493.12|15
1732197200000|2024-11-21 13:53:20|495.2|493.3|495.44|493.54|495.44|493.54|495.2|493.3|8
1732197210000|2024-11-21 13:53:30|495.43|493.53|494.78|492.88|495.43|493.53|494.78|492.88|13
1732197220000|2024-11-21 13:53:40|494.77|492.87|494.72|492.82|494.77|492.87|494.68|492.78|12
1732197230000|2024-11-21 13:53:50|494.73|492.83|494.7|492.8|494.73|492.83|494.69|492.79|8
1732197240000|2024-11-21 13:54:00|494.78|492.88|494.86|492.96|494.86|492.96|494.78|492.88|5
1732197250000|2024-11-21 13:54:10|494.85|492.95|494.86|492.96|494.86|492.96|494.84|492.94|4
1732197260000|2024-11-21 13:54:20|494.85|492.95|494.69|492.79|494.85|492.95|494.69|492.79|10
1732197270000|2024-11-21 13:54:30|494.59|492.69|494.87|492.97|494.87|492.97|494.48|492.58|17
1732197280000|2024-11-21 13:54:40|494.98|493.08|495.27|493.37|495.28|493.38|494.98|493.08|9
1732197290000|2024-11-21 13:54:50|495.26|493.36|495.34|493.44|495.36|493.46|495.25|493.35|8
1732197300000|2024-11-21 13:55:00|495.48|493.58|495.46|493.56|495.52|493.62|495.38|493.48|14
1732197310000|2024-11-21 13:55:10|495.45|493.55|495.32|493.42|495.45|493.55|495.32|493.42|9
1732197320000|2024-11-21 13:55:20|495.25|493.35|495.1|493.2|495.25|493.35|495.1|493.2|7
1732197330000|2024-11-21 13:55:30|495.09|493.19|494.86|492.96|495.1|493.2|494.86|492.96|9
1732197340000|2024-11-21 13:55:40|494.85|492.95|494.81|492.91|494.85|492.95|494.78|492.88|8
1732197350000|2024-11-21 13:55:50|494.82|492.92|494.91|493.01|494.93|493.03|494.64|492.74|11
1732197360000|2024-11-21 13:56:00|494.9|493|495.06|493.16|495.13|493.23|494.88|492.98|16
1732197370000|2024-11-21 13:56:10|495.07|493.17|495.3|493.4|495.3|493.4|494.97|493.07|9
1732197380000|2024-11-21 13:56:20|495.31|493.41|495.95|494.05|495.98|494.08|495.3|493.4|21
1732197390000|2024-11-21 13:56:30|495.94|494.04|496.87|494.97|496.88|494.98|495.94|494.04|24
1732197400000|2024-11-21 13:56:40|496.86|494.96|496.73|494.83|496.86|494.96|496.67|494.77|9
1732197410000|2024-11-21 13:56:50|496.9|495|497|495.1|497.02|495.12|496.9|495|6
1732197420000|2024-11-21 13:57:00|496.99|495.09|496.37|494.47|496.99|495.09|496.37|494.47|21
1732197430000|2024-11-21 13:57:10|496.36|494.46|496.44|494.54|496.45|494.55|496.35|494.45|8
1732197440000|2024-11-21 13:57:20|496.43|494.53|496.6|494.7|496.6|494.7|496.42|494.52|11
1732197450000|2024-11-21 13:57:30|496.61|494.71|496.74|494.84|496.74|494.84|496.61|494.71|9
1732197460000|2024-11-21 13:57:40|496.73|494.83|496.72|494.82|496.73|494.83|496.72|494.82|4
1732197470000|2024-11-21 13:57:50|496.71|494.81|496.71|494.81|496.71|494.81|496.7|494.8|5
1732197480000|2024-11-21 13:58:00|496.79|494.89|496.46|494.56|496.81|494.91|496.46|494.56|15
1732197490000|2024-11-21 13:58:10|496.45|494.55|495.86|493.96|496.45|494.55|495.86|493.96|18
1732197500000|2024-11-21 13:58:20|495.85|493.95|495.89|493.99|495.89|493.99|495.66|493.76|17
1732197510000|2024-11-21 13:58:30|495.9|494|495.81|493.91|496.18|494.28|495.81|493.91|15
1732197520000|2024-11-21 13:58:40|495.79|493.89|495.72|493.82|495.79|493.89|495.72|493.82|8
1732197530000|2024-11-21 13:58:50|495.73|493.83|495.63|493.73|495.75|493.85|495.63|493.73|9
1732197540000|2024-11-21 13:59:00|495.62|493.72|495.3|493.4|495.62|493.72|495.17|493.27|19
1732197550000|2024-11-21 13:59:10|495.29|493.39|495.1|493.2|495.29|493.39|495.1|493.2|8
1732197560000|2024-11-21 13:59:20|495.09|493.19|495.04|493.14|495.09|493.19|495.04|493.14|6
1732197570000|2024-11-21 13:59:30|495.01|493.11|494.97|493.07|495.01|493.11|494.95|493.05|8
1732197580000|2024-11-21 13:59:40|494.96|493.06|494.82|492.92|494.99|493.09|494.82|492.92|10
1732197590000|2024-11-21 13:59:50|494.81|492.91|494.81|492.91|494.81|492.91|494.8|492.9|3
1732197600000|2024-11-21 14:00:00|494.78|492.88|494.75|492.85|494.82|492.92|494.73|492.83|14
1732197610000|2024-11-21 14:00:10|494.42|492.52|494.29|492.39|494.59|492.69|494.29|492.39|17
1732197620000|2024-11-21 14:00:20|494.28|492.38|494.15|492.25|494.28|492.38|493.95|492.05|26
1732197630000|2024-11-21 14:00:30|494.16|492.26|494.21|492.31|494.28|492.38|494.08|492.18|25
1732197640000|2024-11-21 14:00:40|494.2|492.3|494.15|492.25|494.28|492.38|494.14|492.24|22
1732197650000|2024-11-21 14:00:50|494.14|492.24|494.3|492.4|494.4|492.5|494.14|492.24|13
1732197660000|2024-11-21 14:01:00|494.31|492.41|494.55|492.65|494.55|492.65|494.29|492.39|11
1732197670000|2024-11-21 14:01:10|494.54|492.64|494.31|492.41|494.54|492.64|494.22|492.32|13
1732197680000|2024-11-21 14:01:20|494.41|492.51|494.55|492.65|494.64|492.74|494.41|492.51|12
1732197690000|2024-11-21 14:01:30|494.63|492.73|494.53|492.63|494.64|492.74|494.53|492.63|15
1732197700000|2024-11-21 14:01:40|494.52|492.62|494.33|492.43|494.52|492.62|494.32|492.42|14
1732197710000|2024-11-21 14:01:50|494.32|492.42|493.63|491.73|494.32|492.42|493.63|491.73|25
1732197720000|2024-11-21 14:02:00|493.62|491.72|493.39|491.49|493.62|491.72|492.85|490.95|27
1732197730000|2024-11-21 14:02:10|493.41|491.51|494.27|492.37|494.28|492.38|493.39|491.49|18
1732197740000|2024-11-21 14:02:20|494.26|492.36|494.12|492.22|494.26|492.36|494.12|492.22|18
1732197750000|2024-11-21 14:02:30|494.11|492.21|493.57|491.67|494.11|492.21|493.4|491.5|23
1732197760000|2024-11-21 14:02:40|493.56|491.66|493.5|491.6|493.57|491.67|493.5|491.6|6
1732197770000|2024-11-21 14:02:50|493.25|491.35|493.14|491.24|493.27|491.37|493.14|491.24|17
1732197780000|2024-11-21 14:03:00|493.13|491.23|493.18|491.28|493.23|491.33|492.87|490.97|17
1732197790000|2024-11-21 14:03:10|493.17|491.27|493.58|491.68|493.63|491.73|493.1|491.2|16
1732197800000|2024-11-21 14:03:20|493.57|491.67|493.86|491.96|493.87|491.97|493.51|491.61|13
1732197810000|2024-11-21 14:03:30|493.85|491.95|493.51|491.61|493.85|491.95|493.51|491.61|17
1732197820000|2024-11-21 14:03:40|493.52|491.62|493.9|492|493.95|492.05|493.52|491.62|15
1732197830000|2024-11-21 14:03:50|493.88|491.98|494.29|492.39|494.29|492.39|493.88|491.98|9
1732197840000|2024-11-21 14:04:00|494.27|492.37|493.74|491.84|494.27|492.37|493.74|491.84|22
1732197850000|2024-11-21 14:04:10|493.73|491.83|493.63|491.73|493.73|491.83|493.63|491.73|7
1732197860000|2024-11-21 14:04:20|493.64|491.74|493.37|491.47|493.66|491.76|493.37|491.47|13
1732197870000|2024-11-21 14:04:30|493.36|491.46|493.58|491.68|493.65|491.75|493.36|491.46|10
1732197880000|2024-11-21 14:04:40|493.78|491.88|493.71|491.81|493.8|491.9|493.71|491.81|8
1732197890000|2024-11-21 14:04:50|493.61|491.71|493.52|491.62|493.75|491.85|493.45|491.55|19
1732197900000|2024-11-21 14:05:00|493.53|491.63|493.37|491.47|493.54|491.64|493.37|491.47|11
1732197910000|2024-11-21 14:05:10|493.36|491.46|492.99|491.09|493.37|491.47|492.99|491.09|21
1732197920000|2024-11-21 14:05:20|492.98|491.08|492.68|490.78|492.98|491.08|492.65|490.75|16
1732197930000|2024-11-21 14:05:30|492.67|490.77|492.51|490.61|492.67|490.77|492.5|490.6|11
1732197940000|2024-11-21 14:05:40|492.48|490.58|492.06|490.16|492.49|490.59|492.06|490.16|12
1732197950000|2024-11-21 14:05:50|492.05|490.15|491.92|490.02|492.11|490.21|491.89|489.99|11
1732197960000|2024-11-21 14:06:00|491.89|489.99|492.22|490.32|492.22|490.32|491.81|489.91|18
1732197970000|2024-11-21 14:06:10|492.2|490.3|492.48|490.58|492.48|490.58|492.19|490.29|17
1732197980000|2024-11-21 14:06:20|492.59|490.69|492.76|490.86|492.8|490.9|492.59|490.69|16
1732197990000|2024-11-21 14:06:30|492.78|490.88|492.55|490.65|492.78|490.88|492.55|490.65|15
1732198000000|2024-11-21 14:06:40|492.54|490.64|492.26|490.36|492.54|490.64|492.26|490.36|12
1732198010000|2024-11-21 14:06:50|492.27|490.37|492.28|490.38|492.28|490.38|492.21|490.31|14
1732198020000|2024-11-21 14:07:00|492.27|490.37|492.21|490.31|492.27|490.37|492.21|490.31|4
1732198030000|2024-11-21 14:07:10|492.13|490.23|492.56|490.66|492.56|490.66|492.13|490.23|17
1732198040000|2024-11-21 14:07:20|492.57|490.67|492.61|490.71|492.62|490.72|492.57|490.67|7
1732198050000|2024-11-21 14:07:30|492.62|490.72|492.63|490.73|492.63|490.73|492.6|490.7|7
1732198060000|2024-11-21 14:07:40|492.64|490.74|492.7|490.8|492.7|490.8|492.61|490.71|9
1732198070000|2024-11-21 14:07:50|492.71|490.81|492.75|490.85|492.75|490.85|492.71|490.81|5
1732198080000|2024-11-21 14:08:00|492.76|490.86|492.59|490.69|492.77|490.87|492.59|490.69|4
1732198090000|2024-11-21 14:08:10|492.6|490.7|492.22|490.32|492.62|490.72|492.22|490.32|17
1732198100000|2024-11-21 14:08:20|492.21|490.31|491.93|490.03|492.21|490.31|491.93|490.03|17
1732198110000|2024-11-21 14:08:30|491.92|490.02|491.74|489.84|491.92|490.02|491.74|489.84|13
1732198120000|2024-11-21 14:08:40|491.73|489.83|491.63|489.73|491.73|489.83|491.6|489.7|11
1732198130000|2024-11-21 14:08:50|491.66|489.76|491.78|489.88|491.78|489.88|491.66|489.76|8
1732198140000|2024-11-21 14:09:00|491.77|489.87|491.65|489.75|491.77|489.87|491.62|489.72|14
1732198150000|2024-11-21 14:09:10|491.63|489.73|491.62|489.72|491.65|489.75|491.61|489.71|7
1732198160000|2024-11-21 14:09:20|491.61|489.71|491.57|489.67|491.61|489.71|491.41|489.51|11
1732198170000|2024-11-21 14:09:30|491.58|489.68|491.79|489.89|491.79|489.89|491.58|489.68|8
1732198180000|2024-11-21 14:09:40|491.8|489.9|491.75|489.85|491.8|489.9|491.75|489.85|5
1732198190000|2024-11-21 14:09:50|491.74|489.84|491.64|489.74|491.74|489.84|491.58|489.68|11
1732198200000|2024-11-21 14:10:00|491.55|489.65|491.27|489.37|491.57|489.67|491.26|489.36|14
1732198210000|2024-11-21 14:10:10|491.26|489.36|491.26|489.36|491.35|489.45|491.26|489.36|11
1732198220000|2024-11-21 14:10:20|491.25|489.35|491.45|489.55|491.5|489.6|491.25|489.35|11
1732198230000|2024-11-21 14:10:30|491.42|489.52|491.31|489.41|491.45|489.55|491.31|489.41|11
1732198240000|2024-11-21 14:10:40|491.32|489.42|491.27|489.37|491.33|489.43|491.27|489.37|9
1732198250000|2024-11-21 14:10:50|491.26|489.36|491.08|489.18|491.27|489.37|491.08|489.18|12
1732198260000|2024-11-21 14:11:00|491.14|489.24|491.06|489.16|491.15|489.25|491.06|489.16|8
1732198270000|2024-11-21 14:11:10|491.04|489.14|490.97|489.07|491.05|489.15|490.88|488.98|16
1732198280000|2024-11-21 14:11:20|490.98|489.08|491.14|489.24|491.14|489.24|490.98|489.08|16
1732198290000|2024-11-21 14:11:30|491.15|489.25|491.41|489.51|491.41|489.51|491.15|489.25|13
1732198300000|2024-11-21 14:11:40|491.4|489.5|491.34|489.44|491.4|489.5|491.31|489.41|12
1732198310000|2024-11-21 14:11:50|491.35|489.45|491.7|489.8|491.71|489.81|491.35|489.45|16
1732198320000|2024-11-21 14:12:00|491.71|489.81|491.58|489.68|491.92|490.02|491.58|489.68|16
1732198330000|2024-11-21 14:12:10|491.56|489.66|491.8|489.9|491.8|489.9|491.53|489.63|18
1732198340000|2024-11-21 14:12:20|491.81|489.91|492.17|490.27|492.17|490.27|491.81|489.91|20
1732198350000|2024-11-21 14:12:30|492.26|490.36|492.49|490.59|492.55|490.65|492.26|490.36|13
1732198360000|2024-11-21 14:12:40|492.48|490.58|492.26|490.36|492.48|490.58|492.26|490.36|11
1732198370000|2024-11-21 14:12:50|492.25|490.35|492.04|490.14|492.25|490.35|492.04|490.14|11
1732198380000|2024-11-21 14:13:00|492.05|490.15|492.21|490.31|492.21|490.31|492.03|490.13|9
1732198390000|2024-11-21 14:13:10|492.47|490.57|492.95|491.05|493.02|491.12|492.47|490.57|13
1732198400000|2024-11-21 14:13:20|492.94|491.04|492.81|490.91|493.22|491.32|492.81|490.91|22
1732198410000|2024-11-21 14:13:30|492.86|490.96|493|491.1|493|491.1|492.83|490.93|7
1732198420000|2024-11-21 14:13:40|493.01|491.11|493.55|491.65|493.55|491.65|492.97|491.07|21
1732198430000|2024-11-21 14:13:50|493.54|491.64|493.41|491.51|493.54|491.64|493.37|491.47|14
1732198440000|2024-11-21 14:14:00|493.46|491.56|493.44|491.54|493.47|491.57|493.34|491.44|14
1732198450000|2024-11-21 14:14:10|493.43|491.53|493.51|491.61|493.54|491.64|493.43|491.53|8
1732198460000|2024-11-21 14:14:20|493.5|491.6|493.39|491.49|493.5|491.6|493.38|491.48|7
1732198470000|2024-11-21 14:14:30|493.38|491.48|493.34|491.44|493.38|491.48|493.34|491.44|5
1732198480000|2024-11-21 14:14:40|493.33|491.43|492.64|490.74|493.33|491.43|492.64|490.74|26
1732198490000|2024-11-21 14:14:50|492.65|490.75|493.1|491.2|493.14|491.24|492.65|490.75|15
1732198500000|2024-11-21 14:15:00|493.09|491.19|493.35|491.45|493.49|491.59|493.08|491.18|14
1732198510000|2024-11-21 14:15:10|493.34|491.44|493.07|491.17|493.34|491.44|492.98|491.08|24
1732198520000|2024-11-21 14:15:20|493|491.1|493|491.1|493.02|491.12|492.95|491.05|15
1732198530000|2024-11-21 14:15:30|492.99|491.09|493.15|491.25|493.15|491.25|492.99|491.09|17
1732198540000|2024-11-21 14:15:40|493.21|491.31|493.6|491.7|493.6|491.7|493.2|491.3|19
1732198550000|2024-11-21 14:15:50|493.59|491.69|493.7|491.8|493.81|491.91|493.53|491.63|21
1732198560000|2024-11-21 14:16:00|493.69|491.79|493.19|491.29|493.69|491.79|493.19|491.29|19
1732198570000|2024-11-21 14:16:10|493.2|491.3|493.57|491.67|493.57|491.67|493.2|491.3|18
1732198580000|2024-11-21 14:16:20|493.55|491.65|493.08|491.18|493.56|491.66|493.08|491.18|19
1732198590000|2024-11-21 14:16:30|493.07|491.17|492.9|491|493.07|491.17|492.9|491|17
1732198600000|2024-11-21 14:16:40|492.89|490.99|492.77|490.87|492.89|490.99|492.54|490.64|26
1732198610000|2024-11-21 14:16:50|492.78|490.88|493|491.1|493.01|491.11|492.75|490.85|10
1732198620000|2024-11-21 14:17:00|492.99|491.09|492.68|490.78|492.99|491.09|492.47|490.57|15
1732198630000|2024-11-21 14:17:10|492.74|490.84|493.46|491.56|493.48|491.58|492.73|490.83|15
1732198640000|2024-11-21 14:17:20|493.45|491.55|493.63|491.73|493.67|491.77|493.37|491.47|17
1732198650000|2024-11-21 14:17:30|493.62|491.72|493.81|491.91|493.86|491.96|493.61|491.71|15
1732198660000|2024-11-21 14:17:40|493.8|491.9|493.74|491.84|493.8|491.9|493.74|491.84|7
1732198670000|2024-11-21 14:17:50|493.73|491.83|493.48|491.58|493.73|491.83|493.48|491.58|19
1732198680000|2024-11-21 14:18:00|493.47|491.57|492.93|491.03|493.47|491.57|492.93|491.03|13
1732198690000|2024-11-21 14:18:10|492.92|491.02|492.95|491.05|493.43|491.53|492.91|491.01|27
1732198700000|2024-11-21 14:18:20|492.94|491.04|493.4|491.5|493.4|491.5|492.88|490.98|22
1732198710000|2024-11-21 14:18:30|493.39|491.49|493.19|491.29|493.39|491.49|493.19|491.29|20
1732198720000|2024-11-21 14:18:40|493.37|491.47|493.79|491.89|493.79|491.89|493.35|491.45|10
1732198730000|2024-11-21 14:18:50|493.78|491.88|493.22|491.32|493.78|491.88|493.22|491.32|18
1732198740000|2024-11-21 14:19:00|493.23|491.33|493.06|491.16|493.23|491.33|492.86|490.96|26
1732198750000|2024-11-21 14:19:10|493.05|491.15|493.39|491.49|493.42|491.52|493|491.1|22
1732198760000|2024-11-21 14:19:20|493.38|491.48|493.31|491.41|493.38|491.48|493.31|491.41|12
1732198770000|2024-11-21 14:19:30|493.4|491.5|492.98|491.08|493.4|491.5|492.98|491.08|15
1732198780000|2024-11-21 14:19:40|492.72|490.82|492.58|490.68|492.82|490.92|492.58|490.68|17
1732198790000|2024-11-21 14:19:50|492.57|490.67|492.22|490.32|492.57|490.67|492.17|490.27|15
1732198800000|2024-11-21 14:20:00|492.23|490.33|492.41|490.51|492.41|490.51|492.11|490.21|18
1732198810000|2024-11-21 14:20:10|492.61|490.71|492.71|490.81|492.74|490.84|492.61|490.71|16
1732198820000|2024-11-21 14:20:20|492.7|490.8|492.3|490.4|492.7|490.8|492.25|490.35|23
1732198830000|2024-11-21 14:20:30|492.31|490.41|492.39|490.49|492.39|490.49|492.31|490.41|13
1732198840000|2024-11-21 14:20:40|492.38|490.48|492.25|490.35|492.38|490.48|492.23|490.33|7
1732198850000|2024-11-21 14:20:50|492.26|490.36|492.59|490.69|492.62|490.72|492.26|490.36|25
1732198860000|2024-11-21 14:21:00|492.49|490.59|491.97|490.07|492.49|490.59|491.86|489.96|19
1732198870000|2024-11-21 14:21:10|491.96|490.06|492.07|490.17|492.07|490.17|491.91|490.01|14
1732198880000|2024-11-21 14:21:20|492.06|490.16|492.08|490.18|492.08|490.18|492.05|490.15|8
1732198890000|2024-11-21 14:21:30|492.09|490.19|492.04|490.14|492.16|490.26|492.04|490.14|8
1732198900000|2024-11-21 14:21:40|492.03|490.13|492.05|490.15|492.05|490.15|492.03|490.13|3
1732198910000|2024-11-21 14:21:50|492.17|490.27|492.06|490.16|492.17|490.27|492.06|490.16|10
1732198920000|2024-11-21 14:22:00|492.05|490.15|491.47|489.57|492.06|490.16|491.47|489.57|17
1732198930000|2024-11-21 14:22:10|491.46|489.56|491.61|489.71|491.61|489.71|491.44|489.54|17
1732198940000|2024-11-21 14:22:20|491.62|489.72|491.28|489.38|491.62|489.72|491.28|489.38|11
1732198950000|2024-11-21 14:22:30|491.27|489.37|491.36|489.46|491.36|489.46|491.27|489.37|13
1732198960000|2024-11-21 14:22:40|491.31|489.41|491.01|489.11|491.31|489.41|490.94|489.04|9
1732198970000|2024-11-21 14:22:50|491.07|489.17|491.36|489.46|491.38|489.48|491.07|489.17|13
1732198980000|2024-11-21 14:23:00|491.35|489.45|491.25|489.35|491.35|489.45|491.11|489.21|16
1732198990000|2024-11-21 14:23:10|491.26|489.36|491.41|489.51|491.49|489.59|491.26|489.36|19
1732199000000|2024-11-21 14:23:20|491.42|489.52|491.41|489.51|491.44|489.54|491.36|489.46|11
1732199010000|2024-11-21 14:23:30|491.42|489.52|491.42|489.52|491.48|489.58|491.4|489.5|10
1732199020000|2024-11-21 14:23:40|491.43|489.53|491.06|489.16|491.45|489.55|491.06|489.16|11
1732199030000|2024-11-21 14:23:50|491.01|489.11|491.15|489.25|491.15|489.25|490.96|489.06|10
1732199040000|2024-11-21 14:24:00|491.1|489.2|491.12|489.22|491.12|489.22|491.07|489.17|5
1732199050000|2024-11-21 14:24:10|491.13|489.23|491.04|489.14|491.13|489.23|491.03|489.13|7
1732199060000|2024-11-21 14:24:20|491.03|489.13|490.84|488.94|491.03|489.13|490.83|488.93|7
1732199070000|2024-11-21 14:24:30|490.77|488.87|490.82|488.92|490.82|488.92|490.77|488.87|6
1732199080000|2024-11-21 14:24:40|490.83|488.93|490.94|489.04|490.95|489.05|490.83|488.93|6
1732199090000|2024-11-21 14:24:50|490.95|489.05|490.97|489.07|490.97|489.07|490.95|489.05|3
1732199100000|2024-11-21 14:25:00|490.98|489.08|491.19|489.29|491.19|489.29|490.92|489.02|17
1732199110000|2024-11-21 14:25:10|491.26|489.36|491.52|489.62|491.52|489.62|491.26|489.36|15
1732199120000|2024-11-21 14:25:20|491.51|489.61|491.46|489.56|491.51|489.61|491.46|489.56|3
1732199130000|2024-11-21 14:25:30|491.45|489.55|491.3|489.4|491.45|489.55|491.26|489.36|10
1732199140000|2024-11-21 14:25:40|491.31|489.41|491.36|489.46|491.36|489.46|491.3|489.4|9
1732199150000|2024-11-21 14:25:50|491.5|489.6|491.51|489.61|491.51|489.61|491.49|489.59|8
1732199160000|2024-11-21 14:26:00|491.4|489.5|491.46|489.56|491.52|489.62|491.4|489.5|16
1732199170000|2024-11-21 14:26:10|491.45|489.55|491.41|489.51|491.45|489.55|491.38|489.48|12
1732199180000|2024-11-21 14:26:20|491.31|489.41|491.33|489.43|491.33|489.43|491.31|489.41|5
1732199190000|2024-11-21 14:26:30|491.34|489.44|491.48|489.58|491.5|489.6|491.34|489.44|4
1732199200000|2024-11-21 14:26:40|491.47|489.57|491.35|489.45|491.47|489.57|491.34|489.44|12
1732199210000|2024-11-21 14:26:50|491.34|489.44|491.24|489.34|491.35|489.45|491.24|489.34|6
1732199220000|2024-11-21 14:27:00|491.23|489.33|491.21|489.31|491.23|489.33|491.2|489.3|6
1732199230000|2024-11-21 14:27:10|491.2|489.3|491.42|489.52|491.44|489.54|491.19|489.29|9
1732199240000|2024-11-21 14:27:20|491.41|489.51|491.37|489.47|491.41|489.51|491.36|489.46|11
1732199250000|2024-11-21 14:27:30|491.38|489.48|491.54|489.64|491.54|489.64|491.38|489.48|9
1732199260000|2024-11-21 14:27:40|491.53|489.63|491.55|489.65|491.56|489.66|491.53|489.63|6
1732199270000|2024-11-21 14:27:50|491.56|489.66|489.82|487.92|491.56|489.66|489.82|487.92|25
1732199280000|2024-11-21 14:28:00|489.88|487.98|489.88|487.98|489.89|487.99|489.78|487.88|24
1732199290000|2024-11-21 14:28:10|490.06|488.16|490.24|488.34|490.27|488.37|490.05|488.15|22
1732199300000|2024-11-21 14:28:20|490.23|488.33|490.23|488.33|490.23|488.33|490.2|488.3|6
1732199310000|2024-11-21 14:28:30|490.18|488.28|490.11|488.21|490.18|488.28|490.11|488.21|5
1732199320000|2024-11-21 14:28:40|490.12|488.22|490.13|488.23|490.13|488.23|490.12|488.22|4
1732199330000|2024-11-21 14:28:50|490.14|488.24|490.19|488.29|490.19|488.29|490.14|488.24|6
1732199340000|2024-11-21 14:29:00|490.18|488.28|490.07|488.17|490.18|488.28|490.05|488.15|8
1732199350000|2024-11-21 14:29:10|490.08|488.18|490.37|488.47|490.37|488.47|490.07|488.17|8
1732199360000|2024-11-21 14:29:20|490.36|488.46|490.07|488.17|490.36|488.46|490.07|488.17|11
1732199370000|2024-11-21 14:29:30|490.08|488.18|489.8|487.9|490.08|488.18|489.7|487.8|16
1732199380000|2024-11-21 14:29:40|489.79|487.89|489.69|487.79|489.79|487.89|489.69|487.79|9
1732199390000|2024-11-21 14:29:50|489.68|487.78|489.65|487.75|489.68|487.78|489.55|487.65|13
1732199400000|2024-11-21 14:30:00|489.66|487.76|489.9|488|489.91|488.01|489.66|487.76|11
1732199410000|2024-11-21 14:30:10|489.86|487.96|489.53|487.63|489.86|487.96|489.53|487.63|13
1732199420000|2024-11-21 14:30:20|489.52|487.62|489.53|487.63|489.54|487.64|489.48|487.58|11
1732199430000|2024-11-21 14:30:30|489.52|487.62|488.98|487.08|489.52|487.62|488.98|487.08|17
1732199440000|2024-11-21 14:30:40|488.99|487.09|488.99|487.09|489.02|487.12|488.98|487.08|11
1732199450000|2024-11-21 14:30:50|488.97|487.07|489.07|487.17|489.12|487.22|488.97|487.07|12
1732199460000|2024-11-21 14:31:00|489.08|487.18|489.04|487.14|489.26|487.36|489.03|487.13|17
1732199470000|2024-11-21 14:31:10|489.05|487.15|488.97|487.07|489.11|487.21|488.93|487.03|14
1732199480000|2024-11-21 14:31:20|488.81|486.91|488.86|486.96|489.13|487.23|488.78|486.88|15
1732199490000|2024-11-21 14:31:30|489.12|487.22|489.57|487.67|489.57|487.67|489.12|487.22|24
1732199500000|2024-11-21 14:31:40|489.64|487.74|489.79|487.89|489.79|487.89|489.64|487.74|18
1732199510000|2024-11-21 14:31:50|489.81|487.91|490.58|488.68|490.58|488.68|489.81|487.91|23
1732199520000|2024-11-21 14:32:00|490.57|488.67|490.34|488.44|490.59|488.69|490.18|488.28|16
1732199530000|2024-11-21 14:32:10|490.35|488.45|490.21|488.31|490.39|488.49|490.21|488.31|19
1732199540000|2024-11-21 14:32:20|490.22|488.32|490.29|488.39|490.29|488.39|490.22|488.32|16
1732199550000|2024-11-21 14:32:30|490.35|488.45|490.54|488.64|490.54|488.64|490.35|488.45|13
1732199560000|2024-11-21 14:32:40|490.55|488.65|490.59|488.69|490.59|488.69|490.55|488.65|5
1732199570000|2024-11-21 14:32:50|490.6|488.7|490.67|488.77|490.67|488.77|490.56|488.66|12
1732199580000|2024-11-21 14:33:00|490.66|488.76|490.63|488.73|490.66|488.76|490.59|488.69|14
1732199590000|2024-11-21 14:33:10|490.64|488.74|490.29|488.39|490.79|488.89|490.28|488.38|13
1732199600000|2024-11-21 14:33:20|490.3|488.4|490.22|488.32|490.3|488.4|490.19|488.29|15
1732199610000|2024-11-21 14:33:30|490.23|488.33|490.36|488.46|490.38|488.48|490.23|488.33|14
1732199620000|2024-11-21 14:33:40|490.35|488.45|490.16|488.26|490.35|488.45|490.16|488.26|12
1732199630000|2024-11-21 14:33:50|490.17|488.27|490.3|488.4|490.3|488.4|490.16|488.26|10
1732199640000|2024-11-21 14:34:00|490.31|488.41|490.3|488.4|490.32|488.42|490.3|488.4|7
1732199650000|2024-11-21 14:34:10|490.15|488.25|489.84|487.94|490.15|488.25|489.84|487.94|16
1732199660000|2024-11-21 14:34:20|489.83|487.93|489.45|487.55|489.83|487.93|489.39|487.49|16
1732199670000|2024-11-21 14:34:30|489.44|487.54|489.36|487.46|489.45|487.55|489.36|487.46|9
1732199680000|2024-11-21 14:34:40|489.35|487.45|488.64|486.74|489.35|487.45|488.64|486.74|22
1732199690000|2024-11-21 14:34:50|488.63|486.73|488.45|486.55|488.63|486.73|488.45|486.55|18
1732199700000|2024-11-21 14:35:00|488.41|486.51|488.37|486.47|488.48|486.58|488.37|486.47|15
1732199710000|2024-11-21 14:35:10|488.38|486.48|488.27|486.37|488.38|486.48|488.27|486.37|12
1732199720000|2024-11-21 14:35:20|488.26|486.36|488.16|486.26|488.26|486.36|488.16|486.26|13
1732199730000|2024-11-21 14:35:30|488.15|486.25|488.07|486.17|488.15|486.25|488.07|486.17|9
1732199740000|2024-11-21 14:35:40|488.06|486.16|488.05|486.15|488.09|486.19|488.01|486.11|12
1732199750000|2024-11-21 14:35:50|488.04|486.14|487.63|485.73|488.04|486.14|487.63|485.73|10
1732199760000|2024-11-21 14:36:00|487.62|485.72|487.53|485.63|487.69|485.79|487.26|485.36|22
1732199770000|2024-11-21 14:36:10|487.52|485.62|487.31|485.41|487.52|485.62|487.28|485.38|18
1732199780000|2024-11-21 14:36:20|487.3|485.4|488.15|486.25|488.15|486.25|487.3|485.4|25
1732199790000|2024-11-21 14:36:30|488.16|486.26|487.76|485.86|488.37|486.47|487.61|485.71|23
1732199800000|2024-11-21 14:36:40|487.77|485.87|487.9|486|487.93|486.03|487.77|485.87|15
1732199810000|2024-11-21 14:36:50|487.89|485.99|488.08|486.18|488.17|486.27|487.87|485.97|16
1732199820000|2024-11-21 14:37:00|488.07|486.17|488.17|486.27|488.17|486.27|488.04|486.14|16
1732199830000|2024-11-21 14:37:10|488.2|486.3|488.47|486.57|488.47|486.57|488.2|486.3|19
1732199840000|2024-11-21 14:37:20|488.48|486.58|488.57|486.67|488.67|486.77|488.48|486.58|17
1732199850000|2024-11-21 14:37:30|488.58|486.68|488.92|487.02|488.92|487.02|488.58|486.68|23
1732199860000|2024-11-21 14:37:40|488.93|487.03|489.35|487.45|489.35|487.45|488.93|487.03|19
1732199870000|2024-11-21 14:37:50|489.34|487.44|489.01|487.11|489.34|487.44|488.96|487.06|17
1732199880000|2024-11-21 14:38:00|488.88|486.98|488.89|486.99|488.89|486.99|488.82|486.92|18
1732199890000|2024-11-21 14:38:10|488.9|487|489|487.1|489.04|487.14|488.9|487|13
1732199900000|2024-11-21 14:38:20|488.99|487.09|488.72|486.82|488.99|487.09|488.72|486.82|14
1732199910000|2024-11-21 14:38:30|488.52|486.62|488.17|486.27|488.52|486.62|488.17|486.27|16
1732199920000|2024-11-21 14:38:40|488.16|486.26|487.95|486.05|488.16|486.26|487.95|486.05|18
1732199930000|2024-11-21 14:38:50|487.96|486.06|488.06|486.16|488.17|486.27|487.95|486.05|20
1732199940000|2024-11-21 14:39:00|488.07|486.17|488.09|486.19|488.1|486.2|488.03|486.13|18
1732199950000|2024-11-21 14:39:10|488.08|486.18|487.6|485.7|488.08|486.18|487.6|485.7|16
1732199960000|2024-11-21 14:39:20|487.61|485.71|487.22|485.32|487.61|485.71|487.2|485.3|21
1732199970000|2024-11-21 14:39:30|487.23|485.33|486.99|485.09|487.26|485.36|486.99|485.09|15
1732199980000|2024-11-21 14:39:40|486.98|485.08|486.6|484.7|486.98|485.08|486.6|484.7|18
1732199990000|2024-11-21 14:39:50|486.57|484.67|486.46|484.56|486.6|484.7|486.44|484.54|16
1732200000000|2024-11-21 14:40:00|486.45|484.55|486.28|484.38|486.45|484.55|486.27|484.37|17
1732200010000|2024-11-21 14:40:10|486.29|484.39|485.9|484|486.31|484.41|485.76|483.86|18
1732200020000|2024-11-21 14:40:20|485.91|484.01|486.87|484.97|486.87|484.97|485.91|484.01|31
1732200030000|2024-11-21 14:40:30|486.88|484.98|486.96|485.06|486.98|485.08|486.88|484.98|20
1732200040000|2024-11-21 14:40:40|486.94|485.04|486.78|484.88|486.94|485.04|486.69|484.79|20
1732200050000|2024-11-21 14:40:50|486.92|485.02|487.43|485.53|487.43|485.53|486.92|485.02|26
1732200060000|2024-11-21 14:41:00|487.45|485.55|488.09|486.19|488.1|486.2|487.45|485.55|24
1732200070000|2024-11-21 14:41:10|488.43|486.53|488.1|486.2|488.64|486.74|488.1|486.2|22
1732200080000|2024-11-21 14:41:20|488.11|486.21|488.49|486.59|488.52|486.62|488.11|486.21|22
1732200090000|2024-11-21 14:41:30|488.48|486.58|488.79|486.89|488.79|486.89|488.47|486.57|22
1732200100000|2024-11-21 14:41:40|488.8|486.9|489.43|487.53|489.43|487.53|488.8|486.9|21
1732200110000|2024-11-21 14:41:50|489.45|487.55|489.52|487.62|489.58|487.68|489.45|487.55|16
1732200120000|2024-11-21 14:42:00|489.51|487.61|488.66|486.76|489.52|487.62|488.64|486.74|17
1732200130000|2024-11-21 14:42:10|488.67|486.77|488.45|486.55|488.68|486.78|488.4|486.5|19
1732200140000|2024-11-21 14:42:20|488.46|486.56|488.81|486.91|488.81|486.91|488.46|486.56|25
1732200150000|2024-11-21 14:42:30|488.82|486.92|489.42|487.52|489.42|487.52|488.82|486.92|21
1732200160000|2024-11-21 14:42:40|489.43|487.53|489.82|487.92|489.82|487.92|489.43|487.53|23
1732200170000|2024-11-21 14:42:50|489.83|487.93|489.86|487.96|489.88|487.98|489.83|487.93|15
1732200180000|2024-11-21 14:43:00|489.85|487.95|489.83|487.93|489.85|487.95|489.65|487.75|21
1732200190000|2024-11-21 14:43:10|489.84|487.94|490.46|488.56|490.46|488.56|489.84|487.94|20
1732200200000|2024-11-21 14:43:20|490.47|488.57|490.69|488.79|490.7|488.8|490.47|488.57|19
1732200210000|2024-11-21 14:43:30|490.65|488.75|490.31|488.41|490.67|488.77|490.17|488.27|15
1732200220000|2024-11-21 14:43:40|490.32|488.42|490.61|488.71|490.61|488.71|490.31|488.41|15
1732200230000|2024-11-21 14:43:50|490.62|488.72|491.13|489.23|491.2|489.3|490.62|488.72|24
1732200240000|2024-11-21 14:44:00|491.12|489.22|491.13|489.23|491.2|489.3|490.9|489|26
1732200250000|2024-11-21 14:44:10|491.14|489.24|491.33|489.43|491.33|489.43|491.13|489.23|16
1732200260000|2024-11-21 14:44:20|491.34|489.44|491.52|489.62|491.53|489.63|491.34|489.44|13
1732200270000|2024-11-21 14:44:30|491.53|489.63|491.5|489.6|491.54|489.64|491.5|489.6|12
1732200280000|2024-11-21 14:44:40|491.4|489.5|491.22|489.32|491.4|489.5|491.21|489.31|13
1732200290000|2024-11-21 14:44:50|491.21|489.31|491.2|489.3|491.21|489.31|490.88|488.98|22
1732200300000|2024-11-21 14:45:00|491.21|489.31|491.24|489.34|491.25|489.35|491.17|489.27|11
1732200310000|2024-11-21 14:45:10|491.05|489.15|491.18|489.28|491.18|489.28|491.05|489.15|19
1732200320000|2024-11-21 14:45:20|491.19|489.29|490.97|489.07|491.62|489.72|490.97|489.07|25
1732200330000|2024-11-21 14:45:30|490.83|488.93|491.19|489.29|491.19|489.29|490.39|488.49|31
1732200340000|2024-11-21 14:45:40|491.2|489.3|491.02|489.12|491.23|489.33|490.94|489.04|19
1732200350000|2024-11-21 14:45:50|491.03|489.13|490.98|489.08|491.17|489.27|490.98|489.08|14
1732200360000|2024-11-21 14:46:00|490.97|489.07|491.28|489.38|491.28|489.38|490.86|488.96|18
1732200370000|2024-11-21 14:46:10|491.29|489.39|491.52|489.62|491.52|489.62|491.27|489.37|12
1732200380000|2024-11-21 14:46:20|491.53|489.63|492.41|490.51|492.41|490.51|491.53|489.63|28
1732200390000|2024-11-21 14:46:30|492.43|490.53|492.35|490.45|492.71|490.81|492.34|490.44|19
1732200400000|2024-11-21 14:46:40|492.34|490.44|490.93|489.03|492.34|490.44|490.93|489.03|26
1732200410000|2024-11-21 14:46:50|490.92|489.02|490.91|489.01|490.93|489.03|490.91|489.01|10
1732200420000|2024-11-21 14:47:00|490.93|489.03|491.03|489.13|491.24|489.34|490.91|489.01|22
1732200430000|2024-11-21 14:47:10|491.02|489.12|491.09|489.19|491.09|489.19|491.02|489.12|18
1732200440000|2024-11-21 14:47:20|491.1|489.2|491.3|489.4|491.33|489.43|491.09|489.19|16
1732200450000|2024-11-21 14:47:30|491.31|489.41|491.1|489.2|491.31|489.41|491.1|489.2|11
1732200460000|2024-11-21 14:47:40|491.11|489.21|491.32|489.42|491.32|489.42|491.1|489.2|19
1732200470000|2024-11-21 14:47:50|491.33|489.43|491.13|489.23|491.35|489.45|491.12|489.22|13
1732200480000|2024-11-21 14:48:00|491.12|489.22|491.01|489.11|491.12|489.22|490.82|488.92|26
1732200490000|2024-11-21 14:48:10|491.02|489.12|491.4|489.5|491.4|489.5|491.02|489.12|18
1732200500000|2024-11-21 14:48:20|491.41|489.51|491.52|489.62|491.53|489.63|491.41|489.51|14
1732200510000|2024-11-21 14:48:30|491.53|489.63|491.64|489.74|491.64|489.74|491.53|489.63|11
1732200520000|2024-11-21 14:48:40|491.63|489.73|491.34|489.44|491.63|489.73|491.25|489.35|19
1732200530000|2024-11-21 14:48:50|491.35|489.45|492.04|490.14|492.04|490.14|491.35|489.45|26
1732200540000|2024-11-21 14:49:00|492.05|490.15|491.67|489.77|492.06|490.16|491.67|489.77|13
1732200550000|2024-11-21 14:49:10|491.66|489.76|491.69|489.79|491.69|489.79|491.56|489.66|17
1732200560000|2024-11-21 14:49:20|491.7|489.8|491.72|489.82|491.86|489.96|491.66|489.76|17
1732200570000|2024-11-21 14:49:30|491.73|489.83|492.09|490.19|492.09|490.19|491.73|489.83|16
1732200580000|2024-11-21 14:49:40|492.11|490.21|492.48|490.58|492.51|490.61|492.11|490.21|24
1732200590000|2024-11-21 14:49:50|492.53|490.63|492.86|490.96|492.88|490.98|492.53|490.63|22
1732200600000|2024-11-21 14:50:00|492.85|490.95|493.45|491.55|493.45|491.55|492.85|490.95|21
1732200610000|2024-11-21 14:50:10|493.46|491.56|492.37|490.47|493.53|491.63|492.37|490.47|28
1732200620000|2024-11-21 14:50:20|492.36|490.46|491.91|490.01|492.36|490.46|491.89|489.99|21
1732200630000|2024-11-21 14:50:30|491.84|489.94|491.64|489.74|491.91|490.01|491.59|489.69|16
1732200640000|2024-11-21 14:50:40|491.63|489.73|491.3|489.4|491.63|489.73|491.3|489.4|13
1732200650000|2024-11-21 14:50:50|491.29|489.39|491.34|489.44|491.34|489.44|491.27|489.37|12
1732200660000|2024-11-21 14:51:00|491.42|489.52|491.41|489.51|491.44|489.54|491.41|489.51|9
1732200670000|2024-11-21 14:51:10|491.36|489.46|491.23|489.33|491.37|489.47|491.07|489.17|15
1732200680000|2024-11-21 14:51:20|491.24|489.34|491.45|489.55|491.51|489.61|491.22|489.32|17
1732200690000|2024-11-21 14:51:30|491.44|489.54|491.54|489.64|492|490.1|491.4|489.5|18
1732200700000|2024-11-21 14:51:40|491.53|489.63|490.62|488.72|491.54|489.64|490.61|488.71|23
1732200710000|2024-11-21 14:51:50|490.63|488.73|490.42|488.52|490.64|488.74|490.37|488.47|17
1732200720000|2024-11-21 14:52:00|490.43|488.53|490.55|488.65|490.6|488.7|490.43|488.53|16
1732200730000|2024-11-21 14:52:10|490.38|488.48|490.13|488.23|490.38|488.48|490.13|488.23|14
1732200740000|2024-11-21 14:52:20|490.12|488.22|489.88|487.98|490.12|488.22|489.88|487.98|11
1732200750000|2024-11-21 14:52:30|489.87|487.97|489.81|487.91|489.88|487.98|489.81|487.91|10
1732200760000|2024-11-21 14:52:40|489.8|487.9|489.51|487.61|489.8|487.9|489.5|487.6|19
1732200770000|2024-11-21 14:52:50|489.5|487.6|489.53|487.63|489.53|487.63|489.46|487.56|11
1732200780000|2024-11-21 14:53:00|489.54|487.64|489.43|487.53|489.79|487.89|489.4|487.5|21
1732200790000|2024-11-21 14:53:10|489.44|487.54|489.49|487.59|489.5|487.6|489.43|487.53|11
1732200800000|2024-11-21 14:53:20|489.5|487.6|489.5|487.6|489.5|487.6|489.49|487.59|5
1732200810000|2024-11-21 14:53:30|489.51|487.61|488.86|486.96|489.51|487.61|488.86|486.96|13
1732200820000|2024-11-21 14:53:40|488.92|487.02|488.75|486.85|488.92|487.02|488.74|486.84|11
1732200830000|2024-11-21 14:53:50|488.76|486.86|488.72|486.82|488.76|486.86|488.71|486.81|9
1732200840000|2024-11-21 14:54:00|488.67|486.77|488.61|486.71|488.67|486.77|488.49|486.59|18
1732200850000|2024-11-21 14:54:10|488.62|486.72|488.47|486.57|488.68|486.78|488.47|486.57|12
1732200860000|2024-11-21 14:54:20|488.46|486.56|488.13|486.23|488.46|486.56|488.07|486.17|17
1732200870000|2024-11-21 14:54:30|488.12|486.22|488.02|486.12|488.12|486.22|488.02|486.12|12
1732200880000|2024-11-21 14:54:40|488.01|486.11|487.8|485.9|488.01|486.11|487.77|485.87|14
1732200890000|2024-11-21 14:54:50|487.79|485.89|487.83|485.93|487.83|485.93|487.78|485.88|6
1732200900000|2024-11-21 14:55:00|487.84|485.94|488.36|486.46|488.36|486.46|487.83|485.93|20
1732200910000|2024-11-21 14:55:10|488.37|486.47|488.38|486.48|488.38|486.48|488.3|486.4|16
1732200920000|2024-11-21 14:55:20|488.37|486.47|488.56|486.66|488.56|486.66|488.35|486.45|12
1732200930000|2024-11-21 14:55:30|488.57|486.67|489.07|487.17|489.07|487.17|488.57|486.67|23
1732200940000|2024-11-21 14:55:40|489.08|487.18|488.78|486.88|489.16|487.26|488.71|486.81|19
1732200950000|2024-11-21 14:55:50|488.79|486.89|488.64|486.74|488.85|486.95|488.64|486.74|18
1732200960000|2024-11-21 14:56:00|488.63|486.73|489.39|487.49|489.41|487.51|488.59|486.69|24
1732200970000|2024-11-21 14:56:10|489.38|487.48|488.89|486.99|489.38|487.48|488.89|486.99|20
1732200980000|2024-11-21 14:56:20|488.88|486.98|488.48|486.58|488.88|486.98|488.48|486.58|26
1732200990000|2024-11-21 14:56:30|488.47|486.57|488.78|486.88|488.84|486.94|488.35|486.45|26
1732201000000|2024-11-21 14:56:40|488.77|486.87|488.67|486.77|488.77|486.87|488.66|486.76|16
1732201010000|2024-11-21 14:56:50|488.65|486.75|488.69|486.79|488.7|486.8|488.65|486.75|6
1732201020000|2024-11-21 14:57:00|488.83|486.93|488.97|487.07|489|487.1|488.69|486.79|20
1732201030000|2024-11-21 14:57:10|488.85|486.95|488.81|486.91|488.85|486.95|488.66|486.76|17
1732201040000|2024-11-21 14:57:20|488.82|486.92|488.27|486.37|488.82|486.92|488.04|486.14|27
1732201050000|2024-11-21 14:57:30|488.24|486.34|488.39|486.49|488.39|486.49|488.01|486.11|23
1732201060000|2024-11-21 14:57:40|488.4|486.5|489.01|487.11|489.01|487.11|488.4|486.5|28
1732201070000|2024-11-21 14:57:50|489.02|487.12|489.04|487.14|489.04|487.14|488.85|486.95|8
1732201080000|2024-11-21 14:58:00|489.14|487.24|488.3|486.4|489.15|487.25|488.29|486.39|20
1732201090000|2024-11-21 14:58:10|488.29|486.39|488.15|486.25|488.31|486.41|487.76|485.86|20
1732201100000|2024-11-21 14:58:20|488.14|486.24|488.34|486.44|488.34|486.44|487.82|485.92|14
1732201110000|2024-11-21 14:58:30|488.35|486.45|488.44|486.54|488.44|486.54|488.19|486.29|11
1732201120000|2024-11-21 14:58:40|488.45|486.55|488.64|486.74|488.71|486.81|488.45|486.55|16
1732201130000|2024-11-21 14:58:50|488.44|486.54|488.53|486.63|488.79|486.89|488.44|486.54|20
1732201140000|2024-11-21 14:59:00|488.54|486.64|488.2|486.3|488.54|486.64|488.11|486.21|23
1732201150000|2024-11-21 14:59:10|488.18|486.28|488.31|486.41|488.5|486.6|488.18|486.28|13
1732201160000|2024-11-21 14:59:20|488.45|486.55|488.4|486.5|488.46|486.56|487.92|486.02|23
1732201170000|2024-11-21 14:59:30|488.41|486.51|488.51|486.61|488.65|486.75|488.41|486.51|21
1732201180000|2024-11-21 14:59:40|488.29|486.39|488.06|486.16|488.34|486.44|488.06|486.16|9
1732201190000|2024-11-21 14:59:50|488.02|486.12|487.55|485.65|488.02|486.12|487.4|485.5|17
1732201200000|2024-11-21 15:00:00|487.56|485.66|487.51|485.61|487.56|485.66|487.51|485.61|3
1732201210000|2024-11-21 15:00:10|487.94|486.04|487.61|485.71|487.94|486.04|487.61|485.71|18
1732201220000|2024-11-21 15:00:20|487.59|485.69|486.87|484.97|487.59|485.69|486.87|484.97|19
1732201230000|2024-11-21 15:00:30|486.86|484.96|486.69|484.79|486.86|484.96|486.6|484.7|21
1732201240000|2024-11-21 15:00:40|486.7|484.8|487.33|485.43|487.33|485.43|486.7|484.8|23
1732201250000|2024-11-21 15:00:50|487.34|485.44|487.09|485.19|487.34|485.44|486.98|485.08|17
1732201260000|2024-11-21 15:01:00|487.1|485.2|486.74|484.84|487.16|485.26|486.74|484.84|25
1732201270000|2024-11-21 15:01:10|486.73|484.83|486.57|484.67|486.73|484.83|486.56|484.66|19
1732201280000|2024-11-21 15:01:20|486.56|484.66|485.99|484.09|486.56|484.66|485.98|484.08|19
1732201290000|2024-11-21 15:01:30|486|484.1|485.14|483.24|486.12|484.22|484.86|482.96|25
1732201300000|2024-11-21 15:01:40|485.18|483.28|485.21|483.31|485.24|483.34|484.87|482.97|18
1732201310000|2024-11-21 15:01:50|485.2|483.3|484.95|483.05|485.42|483.52|484.91|483.01|21
1732201320000|2024-11-21 15:02:00|484.94|483.04|485.41|483.51|485.41|483.51|484.88|482.98|20
1732201330000|2024-11-21 15:02:10|485.42|483.52|485.2|483.3|485.46|483.56|485.19|483.29|22
1732201340000|2024-11-21 15:02:20|485.21|483.31|485.55|483.65|485.56|483.66|485.21|483.31|18
1732201350000|2024-11-21 15:02:30|485.56|483.66|485.08|483.18|485.6|483.7|485.03|483.13|17
1732201360000|2024-11-21 15:02:40|485.09|483.19|485.4|483.5|485.57|483.67|485.09|483.19|19
1732201370000|2024-11-21 15:02:50|485.53|483.63|485.12|483.22|485.53|483.63|485.04|483.14|20
1732201380000|2024-11-21 15:03:00|485.02|483.12|484.93|483.03|485.13|483.23|484.81|482.91|20
1732201390000|2024-11-21 15:03:10|484.92|483.02|484.56|482.66|484.92|483.02|484.41|482.51|18
1732201400000|2024-11-21 15:03:20|484.46|482.56|485.08|483.18|485.09|483.19|484.46|482.56|29
1732201410000|2024-11-21 15:03:30|485.09|483.19|485.73|483.83|485.73|483.83|485.05|483.15|26
1732201420000|2024-11-21 15:03:40|485.72|483.82|485.7|483.8|485.8|483.9|485.68|483.78|9
1732201430000|2024-11-21 15:03:50|485.71|483.81|485.89|483.99|485.89|483.99|485.71|483.81|19
1732201440000|2024-11-21 15:04:00|485.98|484.08|486.24|484.34|486.24|484.34|485.82|483.92|15
1732201450000|2024-11-21 15:04:10|486.25|484.35|485.85|483.95|486.27|484.37|485.78|483.88|23
1732201460000|2024-11-21 15:04:20|485.84|483.94|485.63|483.73|485.84|483.94|485.32|483.42|20
1732201470000|2024-11-21 15:04:30|485.62|483.72|485.59|483.69|485.81|483.91|485.58|483.68|12
1732201480000|2024-11-21 15:04:40|485.6|483.7|485.66|483.76|485.78|483.88|485.6|483.7|11
1732201490000|2024-11-21 15:04:50|485.77|483.87|485.96|484.06|485.96|484.06|485.68|483.78|14
1732201500000|2024-11-21 15:05:00|485.97|484.07|485.58|483.68|486.25|484.35|485.58|483.68|20
1732201510000|2024-11-21 15:05:10|485.57|483.67|485.23|483.33|485.57|483.67|485.23|483.33|16
1732201520000|2024-11-21 15:05:20|485.22|483.32|484.79|482.89|485.22|483.32|484.59|482.69|20
1732201530000|2024-11-21 15:05:30|484.65|482.75|484.29|482.39|484.65|482.75|484.29|482.39|16
1732201540000|2024-11-21 15:05:40|484.3|482.4|484.19|482.29|484.31|482.41|484.07|482.17|11
1732201550000|2024-11-21 15:05:50|483.97|482.07|483.96|482.06|484.14|482.24|483.87|481.97|18
1732201560000|2024-11-21 15:06:00|483.91|482.01|484|482.1|484|482.1|483.91|482.01|9
1732201570000|2024-11-21 15:06:10|483.99|482.09|483.67|481.77|484.25|482.35|483.67|481.77|15
1732201580000|2024-11-21 15:06:20|483.7|481.8|483.46|481.56|483.71|481.81|483.45|481.55|15
1732201590000|2024-11-21 15:06:30|483.45|481.55|483.28|481.38|483.48|481.58|483.21|481.31|13
1732201600000|2024-11-21 15:06:40|483.48|481.58|484.08|482.18|484.08|482.18|483.48|481.58|18
1732201610000|2024-11-21 15:06:50|484.11|482.21|484.16|482.26|484.16|482.26|483.94|482.04|17
1732201620000|2024-11-21 15:07:00|484.36|482.46|484.62|482.72|484.73|482.83|484.3|482.4|24
1732201630000|2024-11-21 15:07:10|484.56|482.66|484.54|482.64|484.65|482.75|484.47|482.57|14
1732201640000|2024-11-21 15:07:20|484.64|482.74|484.61|482.71|484.64|482.74|484.4|482.5|11
1732201650000|2024-11-21 15:07:30|484.41|482.51|484.09|482.19|484.56|482.66|484.09|482.19|19
1732201660000|2024-11-21 15:07:40|484.08|482.18|483.72|481.82|484.08|482.18|483.69|481.79|15
1732201670000|2024-11-21 15:07:50|484.02|482.12|483.46|481.56|484.02|482.12|483.38|481.48|16
1732201680000|2024-11-21 15:08:00|483.55|481.65|483.94|482.04|483.95|482.05|483.54|481.64|24
1732201690000|2024-11-21 15:08:10|483.96|482.06|484.12|482.22|484.16|482.26|483.96|482.06|6
1732201700000|2024-11-21 15:08:20|483.98|482.08|484.16|482.26|484.41|482.51|483.98|482.08|17
1732201710000|2024-11-21 15:08:30|484.22|482.32|484.26|482.36|484.41|482.51|484.16|482.26|10
1732201720000|2024-11-21 15:08:40|484.27|482.37|484.19|482.29|484.42|482.52|484.09|482.19|16
1732201730000|2024-11-21 15:08:50|484.2|482.3|484.55|482.65|485.22|483.32|484.19|482.29|16
1732201740000|2024-11-21 15:09:00|484.74|482.84|484.97|483.07|484.97|483.07|484.69|482.79|15
1732201750000|2024-11-21 15:09:10|485.07|483.17|485.09|483.19|485.12|483.22|484.86|482.96|14
1732201760000|2024-11-21 15:09:20|485.11|483.21|484.96|483.06|485.15|483.25|484.96|483.06|8
1732201770000|2024-11-21 15:09:30|484.97|483.07|485.14|483.24|485.18|483.28|484.89|482.99|15
1732201780000|2024-11-21 15:09:40|485.15|483.25|485.41|483.51|485.49|483.59|484.97|483.07|15
1732201790000|2024-11-21 15:09:50|485.4|483.5|485.39|483.49|485.41|483.51|485.19|483.29|10
1732201800000|2024-11-21 15:10:00|485.1|483.2|485.35|483.45|485.35|483.45|484.91|483.01|15
1732201810000|2024-11-21 15:10:10|485.7|483.8|485.79|483.89|485.79|483.89|485.7|483.8|14
1732201820000|2024-11-21 15:10:20|485.72|483.82|485.14|483.24|485.79|483.89|485.04|483.14|16
1732201830000|2024-11-21 15:10:30|485.13|483.23|484.67|482.77|485.14|483.24|484.67|482.77|16
1732201840000|2024-11-21 15:10:40|484.65|482.75|484.47|482.57|484.65|482.75|484.17|482.27|14
1732201850000|2024-11-21 15:10:50|484.59|482.69|484.79|482.89|485.2|483.3|484.59|482.69|14
1732201860000|2024-11-21 15:11:00|484.8|482.9|484.47|482.57|484.83|482.93|484.46|482.56|11
1732201870000|2024-11-21 15:11:10|484.46|482.56|483.98|482.08|484.46|482.56|483.27|481.37|32
1732201880000|2024-11-21 15:11:20|483.99|482.09|484.19|482.29|484.19|482.29|483.99|482.09|21
1732201890000|2024-11-21 15:11:30|484.2|482.3|484.22|482.32|484.24|482.34|483.87|481.97|18
1732201900000|2024-11-21 15:11:40|484.21|482.31|483.4|481.5|484.21|482.31|483.4|481.5|12
1732201910000|2024-11-21 15:11:50|483.42|481.52|483.6|481.7|483.67|481.77|483.33|481.43|19
1732201920000|2024-11-21 15:12:00|483.32|481.42|483.78|481.88|483.78|481.88|483.32|481.42|14
1732201930000|2024-11-21 15:12:10|483.83|481.93|483.85|481.95|483.88|481.98|483.77|481.87|23
1732201940000|2024-11-21 15:12:20|483.84|481.94|483.83|481.93|483.86|481.96|483.63|481.73|13
1732201950000|2024-11-21 15:12:30|483.92|482.02|484.11|482.21|484.26|482.36|483.65|481.75|18
1732201960000|2024-11-21 15:12:40|484.12|482.22|484.09|482.19|484.18|482.28|484.08|482.18|11
1732201970000|2024-11-21 15:12:50|484.25|482.35|484.62|482.72|484.63|482.73|484.25|482.35|25
1732201980000|2024-11-21 15:13:00|484.63|482.73|484.73|482.83|484.73|482.83|484.43|482.53|15
1732201990000|2024-11-21 15:13:10|484.74|482.84|485.34|483.44|485.48|483.58|484.74|482.84|24
1732202000000|2024-11-21 15:13:20|485.1|483.2|486.18|484.28|486.18|484.28|485.1|483.2|31
1732202010000|2024-11-21 15:13:30|486.19|484.29|486.45|484.55|486.45|484.55|485.97|484.07|29
1732202020000|2024-11-21 15:13:40|486.44|484.54|486.44|484.54|486.48|484.58|486.33|484.43|12
1732202030000|2024-11-21 15:13:50|486.45|484.55|486.47|484.57|486.52|484.62|486.07|484.17|17
1732202040000|2024-11-21 15:14:00|486.48|484.58|486.63|484.73|486.63|484.73|486.33|484.43|20
1732202050000|2024-11-21 15:14:10|486.64|484.74|486.66|484.76|486.69|484.79|486.44|484.54|25
1732202060000|2024-11-21 15:14:20|486.67|484.77|486.62|484.72|486.69|484.79|486.46|484.56|8
1732202070000|2024-11-21 15:14:30|486.63|484.73|486.64|484.74|486.65|484.75|486.36|484.46|9
1732202080000|2024-11-21 15:14:40|486.62|484.72|486.62|484.72|486.65|484.75|486.32|484.42|9
1732202090000|2024-11-21 15:14:50|486.63|484.73|486.61|484.71|486.63|484.73|486.35|484.45|9
1732202100000|2024-11-21 15:15:00|486.69|484.79|486.4|484.5|486.82|484.92|486.4|484.5|15
1732202110000|2024-11-21 15:15:10|486.41|484.51|486.8|484.9|486.8|484.9|486.41|484.51|17
1732202120000|2024-11-21 15:15:20|486.9|485|486.99|485.09|486.99|485.09|486.49|484.59|11
1732202130000|2024-11-21 15:15:30|486.98|485.08|486.94|485.04|486.98|485.08|486.56|484.66|13
1732202140000|2024-11-21 15:15:40|487|485.1|487.8|485.9|487.8|485.9|487|485.1|26
1732202150000|2024-11-21 15:15:50|487.81|485.91|488.22|486.32|488.22|486.32|487.59|485.69|30
1732202160000|2024-11-21 15:16:00|488.23|486.33|488.04|486.14|488.24|486.34|488.01|486.11|8
1732202170000|2024-11-21 15:16:10|488.05|486.15|488.61|486.71|488.7|486.8|488.05|486.15|18
1732202180000|2024-11-21 15:16:20|488.6|486.7|488.05|486.15|488.6|486.7|488.04|486.14|17
1732202190000|2024-11-21 15:16:30|488.06|486.16|488.38|486.48|488.4|486.5|488.03|486.13|14
1732202200000|2024-11-21 15:16:40|488.4|486.5|488.56|486.66|488.56|486.66|488.31|486.41|17
1732202210000|2024-11-21 15:16:50|488.55|486.65|488.32|486.42|488.55|486.65|488.07|486.17|13
1732202220000|2024-11-21 15:17:00|488.31|486.41|487.19|485.29|488.31|486.41|487.18|485.28|23
1732202230000|2024-11-21 15:17:10|487.18|485.28|486.96|485.06|487.18|485.28|486.73|484.83|21
1732202240000|2024-11-21 15:17:20|486.95|485.05|486.78|484.88|486.96|485.06|486.78|484.88|21
1732202250000|2024-11-21 15:17:30|486.77|484.87|486.25|484.35|486.78|484.88|486.25|484.35|24
1732202260000|2024-11-21 15:17:40|486.08|484.18|486.08|484.18|486.25|484.35|486.06|484.16|14
1732202270000|2024-11-21 15:17:50|486.09|484.19|486.28|484.38|486.59|484.69|486.08|484.18|21
1732202280000|2024-11-21 15:18:00|486.26|484.36|486.34|484.44|486.38|484.48|486.04|484.14|18
1732202290000|2024-11-21 15:18:10|486.21|484.31|486.24|484.34|486.46|484.56|486.21|484.31|14
1732202300000|2024-11-21 15:18:20|486.25|484.35|486.58|484.68|486.75|484.85|486.21|484.31|12
1732202310000|2024-11-21 15:18:30|486.6|484.7|486.93|485.03|486.93|485.03|486.53|484.63|15
1732202320000|2024-11-21 15:18:40|486.92|485.02|486.9|485|487|485.1|486.78|484.88|13
1732202330000|2024-11-21 15:18:50|486.91|485.01|486.97|485.07|487.08|485.18|486.79|484.89|10
1732202340000|2024-11-21 15:19:00|486.98|485.08|487.35|485.45|487.38|485.48|486.97|485.07|19
1732202350000|2024-11-21 15:19:10|487.34|485.44|487.06|485.16|487.34|485.44|487.02|485.12|18
1732202360000|2024-11-21 15:19:20|487.05|485.15|486.84|484.94|487.05|485.15|486.84|484.94|9
1732202370000|2024-11-21 15:19:30|486.69|484.79|485.76|483.86|486.69|484.79|485.59|483.69|26
1732202380000|2024-11-21 15:19:40|485.75|483.85|485.61|483.71|485.79|483.89|485.57|483.67|19
1732202390000|2024-11-21 15:19:50|485.79|483.89|485.88|483.98|485.88|483.98|485.7|483.8|14
1732202400000|2024-11-21 15:20:00|485.87|483.97|486.34|484.44|486.44|484.54|485.87|483.97|20
1732202410000|2024-11-21 15:20:10|486.33|484.43|485.72|483.82|486.34|484.44|485.72|483.82|13
1732202420000|2024-11-21 15:20:20|485.71|483.81|485.72|483.82|485.95|484.05|485.69|483.79|19
1732202430000|2024-11-21 15:20:30|485.71|483.81|485.71|483.81|485.87|483.97|485.68|483.78|15
1732202440000|2024-11-21 15:20:40|485.79|483.89|485.75|483.85|485.8|483.9|485.68|483.78|13
1732202450000|2024-11-21 15:20:50|485.76|483.86|485.8|483.9|485.8|483.9|485.75|483.85|9
1732202460000|2024-11-21 15:21:00|485.87|483.97|485.94|484.04|485.94|484.04|485.74|483.84|20
1732202470000|2024-11-21 15:21:10|486|484.1|485.58|483.68|486|484.1|485.58|483.68|20
1732202480000|2024-11-21 15:21:20|485.59|483.69|485.61|483.71|485.77|483.87|485.57|483.67|14
1732202490000|2024-11-21 15:21:30|485.71|483.81|485.66|483.76|485.71|483.81|485.6|483.7|24
1732202500000|2024-11-21 15:21:40|485.65|483.75|485.44|483.54|485.65|483.75|485.26|483.36|22
1732202510000|2024-11-21 15:21:50|485.45|483.55|485.73|483.83|485.81|483.91|485.45|483.55|19
1732202520000|2024-11-21 15:22:00|485.64|483.74|485.93|484.03|485.96|484.06|485.62|483.72|16
1732202530000|2024-11-21 15:22:10|485.92|484.02|485.41|483.51|485.99|484.09|485.41|483.51|21
1732202540000|2024-11-21 15:22:20|485.42|483.52|485.23|483.33|485.43|483.53|485.23|483.33|9
1732202550000|2024-11-21 15:22:30|485.09|483.19|484.52|482.62|485.09|483.19|484.23|482.33|20
1732202560000|2024-11-21 15:22:40|484.37|482.47|483.87|481.97|484.37|482.47|483.87|481.97|20
1732202570000|2024-11-21 15:22:50|483.86|481.96|483.89|481.99|483.91|482.01|483.38|481.48|23
1732202580000|2024-11-21 15:23:00|483.88|481.98|483.19|481.29|483.88|481.98|483.17|481.27|18
1732202590000|2024-11-21 15:23:10|483.4|481.5|483.47|481.57|483.47|481.57|483.27|481.37|12
1732202600000|2024-11-21 15:23:20|483.56|481.66|483.5|481.6|483.64|481.74|483.41|481.51|15
1732202610000|2024-11-21 15:23:30|483.49|481.59|483.41|481.51|483.5|481.6|483.19|481.29|24
1732202620000|2024-11-21 15:23:40|483.4|481.5|483.37|481.47|483.41|481.51|483.35|481.45|9
1732202630000|2024-11-21 15:23:50|483.36|481.46|483.08|481.18|483.36|481.46|483.08|481.18|13
1732202640000|2024-11-21 15:24:00|483.19|481.29|483.1|481.2|483.42|481.52|483.08|481.18|19
1732202650000|2024-11-21 15:24:10|483.12|481.22|483.11|481.21|483.12|481.22|483.11|481.21|4
1732202660000|2024-11-21 15:24:20|483.12|481.22|483.54|481.64|483.55|481.65|483.12|481.22|15
1732202670000|2024-11-21 15:24:30|483.56|481.66|483.58|481.68|483.63|481.73|483.41|481.51|20
1732202680000|2024-11-21 15:24:40|483.59|481.69|483.91|482.01|484.1|482.2|483.59|481.69|24
1732202690000|2024-11-21 15:24:50|483.9|482|483.45|481.55|483.9|482|483.19|481.29|21
1732202700000|2024-11-21 15:25:00|483.54|481.64|483.51|481.61|483.54|481.64|483.48|481.58|14
1732202710000|2024-11-21 15:25:10|483.58|481.68|483.32|481.42|483.58|481.68|483.14|481.24|20
1732202720000|2024-11-21 15:25:20|483.31|481.41|483.35|481.45|483.35|481.45|483.15|481.25|8
1732202730000|2024-11-21 15:25:30|483.34|481.44|483.32|481.42|483.43|481.53|483.32|481.42|13
1732202740000|2024-11-21 15:25:40|483.29|481.39|483.24|481.34|483.33|481.43|483.19|481.29|14
1732202750000|2024-11-21 15:25:50|483.4|481.5|482.96|481.06|483.4|481.5|482.58|480.68|20
1732202760000|2024-11-21 15:26:00|482.95|481.05|483.03|481.13|483.04|481.14|482.87|480.97|13
1732202770000|2024-11-21 15:26:10|482.95|481.05|482.72|480.82|483.23|481.33|482.71|480.81|15
1732202780000|2024-11-21 15:26:20|482.44|480.54|481.74|479.84|482.44|480.54|481.54|479.64|20
1732202790000|2024-11-21 15:26:30|481.75|479.85|481.41|479.51|481.75|479.85|481.29|479.39|17
1732202800000|2024-11-21 15:26:40|481.4|479.5|481.81|479.91|481.81|479.91|481.2|479.3|21
1732202810000|2024-11-21 15:26:50|481.88|479.98|481.2|479.3|481.88|479.98|481.2|479.3|13
1732202820000|2024-11-21 15:27:00|481.01|479.11|480.97|479.07|481.22|479.32|480.97|479.07|18
1732202830000|2024-11-21 15:27:10|480.96|479.06|480.97|479.07|480.98|479.08|480.72|478.82|22
1732202840000|2024-11-21 15:27:20|480.98|479.08|480.68|478.78|480.99|479.09|480.46|478.56|24
1732202850000|2024-11-21 15:27:30|480.64|478.74|480.86|478.96|481.16|479.26|480.64|478.74|18
1732202860000|2024-11-21 15:27:40|480.87|478.97|480.9|479|480.91|479.01|480.7|478.8|14
1732202870000|2024-11-21 15:27:50|480.91|479.01|481.14|479.24|481.2|479.3|480.91|479.01|17
1732202880000|2024-11-21 15:28:00|481.13|479.23|481.17|479.27|481.17|479.27|481.03|479.13|15
1732202890000|2024-11-21 15:28:10|481.16|479.26|481.19|479.29|481.21|479.31|480.92|479.02|16
1732202900000|2024-11-21 15:28:20|481.18|479.28|481.14|479.24|481.21|479.31|481.09|479.19|16
1732202910000|2024-11-21 15:28:30|481.02|479.12|480.85|478.95|481.17|479.27|480.85|478.95|16
1732202920000|2024-11-21 15:28:40|480.84|478.94|480.5|478.6|480.85|478.95|480.28|478.38|21
1732202930000|2024-11-21 15:28:50|480.39|478.49|480.55|478.65|480.57|478.67|480.2|478.3|15
1732202940000|2024-11-21 15:29:00|480.54|478.64|480.98|479.08|481.24|479.34|480.53|478.63|18
1732202950000|2024-11-21 15:29:10|480.97|479.07|480.44|478.54|480.97|479.07|480.39|478.49|17
1732202960000|2024-11-21 15:29:20|480.43|478.53|479.99|478.09|480.43|478.53|479.99|478.09|22
1732202970000|2024-11-21 15:29:30|480.12|478.22|480|478.1|480.12|478.22|480|478.1|12
1732202980000|2024-11-21 15:29:40|479.99|478.09|480.46|478.56|480.49|478.59|479.8|477.9|17
1732202990000|2024-11-21 15:29:50|480.45|478.55|480.38|478.48|480.45|478.55|479.92|478.02|13
1732203000000|2024-11-21 15:30:00|480.32|478.42|480.28|478.38|480.73|478.83|480.28|478.38|21
1732203010000|2024-11-21 15:30:10|480.27|478.37|480.46|478.56|480.46|478.56|480.27|478.37|11
1732203020000|2024-11-21 15:30:20|480.51|478.61|481.1|479.2|481.1|479.2|480.51|478.61|23
1732203030000|2024-11-21 15:30:30|481.11|479.21|480.86|478.96|481.12|479.22|480.49|478.59|20
1732203040000|2024-11-21 15:30:40|480.94|479.04|481.09|479.19|481.13|479.23|480.69|478.79|13
1732203050000|2024-11-21 15:30:50|480.89|478.99|481.07|479.17|481.24|479.34|480.89|478.99|14
1732203060000|2024-11-21 15:31:00|481.08|479.18|479.16|477.26|481.08|479.18|479|477.1|15
1732203070000|2024-11-21 15:31:10|479.11|477.21|478.95|477.05|479.11|477.21|478.59|476.69|22
1732203080000|2024-11-21 15:31:20|478.96|477.06|479.53|477.63|479.53|477.63|478.96|477.06|20
1732203090000|2024-11-21 15:31:30|479.54|477.64|479.43|477.53|479.55|477.65|478.91|477.01|21
1732203100000|2024-11-21 15:31:40|479.19|477.29|480.18|478.28|480.18|478.28|479.19|477.29|25
1732203110000|2024-11-21 15:31:50|480.19|478.29|479.8|477.9|480.24|478.34|479.79|477.89|14
1732203120000|2024-11-21 15:32:00|479.79|477.89|479.29|477.39|479.8|477.9|479.23|477.33|24
1732203130000|2024-11-21 15:32:10|479.3|477.4|479.76|477.86|479.77|477.87|479.26|477.36|22
1732203140000|2024-11-21 15:32:20|479.71|477.81|479.23|477.33|479.72|477.82|479.23|477.33|16
1732203150000|2024-11-21 15:32:30|479.22|477.32|478.43|476.53|479.22|477.32|478.43|476.53|26
1732203160000|2024-11-21 15:32:40|478.42|476.52|478.15|476.25|478.42|476.52|478.15|476.25|21
1732203170000|2024-11-21 15:32:50|477.54|475.64|477.35|475.45|477.69|475.79|477.31|475.41|23
1732203180000|2024-11-21 15:33:00|477.36|475.46|477.43|475.53|477.44|475.54|477.02|475.12|19
1732203190000|2024-11-21 15:33:10|477.42|475.52|477.8|475.9|478.06|476.16|477.42|475.52|21
1732203200000|2024-11-21 15:33:20|477.79|475.89|478.06|476.16|478.09|476.19|477.62|475.72|16
1732203210000|2024-11-21 15:33:30|477.71|475.81|477.98|476.08|478.07|476.17|477.64|475.74|26
1732203220000|2024-11-21 15:33:40|478.01|476.11|477.83|475.93|478.19|476.29|477.8|475.9|22
1732203230000|2024-11-21 15:33:50|477.82|475.92|477.38|475.48|477.82|475.92|477.38|475.48|24
1732203240000|2024-11-21 15:34:00|477.62|475.72|477.3|475.4|477.79|475.89|477.3|475.4|20
1732203250000|2024-11-21 15:34:10|477.26|475.36|476.89|474.99|477.3|475.4|476.61|474.71|15
1732203260000|2024-11-21 15:34:20|476.88|474.98|476.93|475.03|476.99|475.09|476.73|474.83|21
1732203270000|2024-11-21 15:34:30|476.92|475.02|476.73|474.83|476.92|475.02|476.38|474.48|18
1732203280000|2024-11-21 15:34:40|476.74|474.84|476.6|474.7|476.75|474.85|476.34|474.44|15
1732203290000|2024-11-21 15:34:50|476.61|474.71|476.91|475.01|476.93|475.03|476.52|474.62|18
1732203300000|2024-11-21 15:35:00|476.9|475|476.91|475.01|476.92|475.02|476.7|474.8|20
1732203310000|2024-11-21 15:35:10|476.89|474.99|477.53|475.63|477.73|475.83|476.88|474.98|24
1732203320000|2024-11-21 15:35:20|477.54|475.64|477.89|475.99|477.98|476.08|477.54|475.64|15
1732203330000|2024-11-21 15:35:30|477.87|475.97|478.46|476.56|478.46|476.56|477.87|475.97|26
1732203340000|2024-11-21 15:35:40|478.47|476.57|479.15|477.25|479.22|477.32|478.47|476.57|21
1732203350000|2024-11-21 15:35:50|479.13|477.23|478.88|476.98|479.17|477.27|478.76|476.86|11
1732203360000|2024-11-21 15:36:00|478.87|476.97|478.4|476.5|478.87|476.97|477.83|475.93|25
1732203370000|2024-11-21 15:36:10|478.42|476.52|477.87|475.97|478.42|476.52|477.66|475.76|21
1732203380000|2024-11-21 15:36:20|477.46|475.56|477.79|475.89|477.87|475.97|477.46|475.56|19
1732203390000|2024-11-21 15:36:30|477.8|475.9|477.87|475.97|477.98|476.08|477.79|475.89|18
1732203400000|2024-11-21 15:36:40|477.86|475.96|478.28|476.38|478.31|476.41|477.84|475.94|25
1732203410000|2024-11-21 15:36:50|478.29|476.39|478.93|477.03|478.93|477.03|478.28|476.38|21
1732203420000|2024-11-21 15:37:00|478.94|477.04|479.06|477.16|479.09|477.19|478.59|476.69|25
1732203430000|2024-11-21 15:37:10|479.05|477.15|478.09|476.19|479.05|477.15|477.71|475.81|26
1732203440000|2024-11-21 15:37:20|478.07|476.17|477.8|475.9|478.07|476.17|477.66|475.76|17
1732203450000|2024-11-21 15:37:30|477.89|475.99|476.68|474.78|477.89|475.99|476.68|474.78|16
1732203460000|2024-11-21 15:37:40|476.67|474.77|476.61|474.71|476.69|474.79|476.6|474.7|13
1732203470000|2024-11-21 15:37:50|476.62|474.72|476.6|474.7|476.63|474.73|476.46|474.56|11
1732203480000|2024-11-21 15:38:00|476.59|474.69|475.96|474.06|476.59|474.69|475.84|473.94|16
1732203490000|2024-11-21 15:38:10|476.03|474.13|475.73|473.83|476.03|474.13|475.73|473.83|15
1732203500000|2024-11-21 15:38:20|475.62|473.72|475.68|473.78|475.74|473.84|475.37|473.47|23
1732203510000|2024-11-21 15:38:30|475.69|473.79|475.74|473.84|475.83|473.93|475.58|473.68|22
1732203520000|2024-11-21 15:38:40|475.52|473.62|475.51|473.61|475.75|473.85|475.49|473.59|18
1732203530000|2024-11-21 15:38:50|475.52|473.62|475.33|473.43|475.52|473.62|475.33|473.43|6
1732203540000|2024-11-21 15:39:00|475.34|473.44|475.25|473.35|475.34|473.44|475.16|473.26|11
1732203550000|2024-11-21 15:39:10|475.15|473.25|475.25|473.35|475.28|473.38|475.15|473.25|12
1732203560000|2024-11-21 15:39:20|475.41|473.51|474.94|473.04|475.41|473.51|474.92|473.02|14
1732203570000|2024-11-21 15:39:30|474.84|472.94|474.86|472.96|474.99|473.09|474.81|472.91|16
1732203580000|2024-11-21 15:39:40|474.85|472.95|474.68|472.78|474.85|472.95|474.48|472.58|17
1732203590000|2024-11-21 15:39:50|474.67|472.77|474.72|472.82|474.72|472.82|474.51|472.61|10
1732203600000|2024-11-21 15:40:00|474.73|472.83|475.49|473.59|475.49|473.59|474.65|472.75|18
1732203610000|2024-11-21 15:40:10|475.48|473.58|474.9|473|475.48|473.58|474.88|472.98|22
1732203620000|2024-11-21 15:40:20|474.89|472.99|474.67|472.77|474.89|472.99|474.67|472.77|25
1732203630000|2024-11-21 15:40:30|474.68|472.78|474.61|472.71|474.86|472.96|474.61|472.71|26
1732203640000|2024-11-21 15:40:40|474.6|472.7|475.34|473.44|475.38|473.48|474.57|472.67|17
1732203650000|2024-11-21 15:40:50|475.2|473.3|474.93|473.03|475.2|473.3|474.93|473.03|24
1732203660000|2024-11-21 15:41:00|474.92|473.02|474.56|472.66|474.92|473.02|474.56|472.66|23
1732203670000|2024-11-21 15:41:10|474.52|472.62|473.83|471.93|474.52|472.62|473.81|471.91|27
1732203680000|2024-11-21 15:41:20|473.82|471.92|474.31|472.41|474.39|472.49|473.78|471.88|23
1732203690000|2024-11-21 15:41:30|474.3|472.4|474.33|472.43|474.34|472.44|474.27|472.37|13
1732203700000|2024-11-21 15:41:40|474.32|472.42|475.16|473.26|475.21|473.31|474.28|472.38|22
1732203710000|2024-11-21 15:41:50|475.17|473.27|475.83|473.93|475.84|473.94|475.17|473.27|17
1732203720000|2024-11-21 15:42:00|475.94|474.04|476.46|474.56|476.46|474.56|475.64|473.74|21
1732203730000|2024-11-21 15:42:10|476.45|474.55|477.6|475.7|477.62|475.72|476.45|474.55|21
1732203740000|2024-11-21 15:42:20|477.59|475.69|477.48|475.58|477.59|475.69|477.48|475.58|24
1732203750000|2024-11-21 15:42:30|477.47|475.57|477.79|475.89|477.79|475.89|477.47|475.57|10
1732203760000|2024-11-21 15:42:40|477.78|475.88|477.77|475.87|477.94|476.04|477.62|475.72|13
1732203770000|2024-11-21 15:42:50|477.94|476.04|478.31|476.41|478.45|476.55|477.94|476.04|21
1732203780000|2024-11-21 15:43:00|478.3|476.4|477.74|475.84|478.3|476.4|477.73|475.83|23
1732203790000|2024-11-21 15:43:10|477.81|475.91|477.5|475.6|477.82|475.92|477.47|475.57|27
1732203800000|2024-11-21 15:43:20|477.49|475.59|477.16|475.26|477.49|475.59|477.15|475.25|17
1732203810000|2024-11-21 15:43:30|477.17|475.27|476.59|474.69|477.17|475.27|476.57|474.67|27
1732203820000|2024-11-21 15:43:40|476.58|474.68|476.28|474.38|476.58|474.68|476.28|474.38|25
1732203830000|2024-11-21 15:43:50|476.27|474.37|475.71|473.81|476.29|474.39|475.61|473.71|23
1732203840000|2024-11-21 15:44:00|475.78|473.88|476.93|475.03|476.96|475.06|475.68|473.78|21
1732203850000|2024-11-21 15:44:10|476.95|475.05|477.19|475.29|477.19|475.29|476.95|475.05|11
1732203860000|2024-11-21 15:44:20|477.2|475.3|477.9|476|477.94|476.04|477.2|475.3|22
1732203870000|2024-11-21 15:44:30|477.87|475.97|477.47|475.57|477.87|475.97|477.47|475.57|25
1732203880000|2024-11-21 15:44:40|477.48|475.58|477.64|475.74|477.65|475.75|477.38|475.48|16
1732203890000|2024-11-21 15:44:50|477.63|475.73|478.04|476.14|478.05|476.15|477.61|475.71|16
1732203900000|2024-11-21 15:45:00|478.05|476.15|478.21|476.31|478.23|476.33|478.04|476.14|13
1732203910000|2024-11-21 15:45:10|478.2|476.3|477.63|475.73|478.2|476.3|477.63|475.73|25
1732203920000|2024-11-21 15:45:20|477.66|475.76|477.99|476.09|478.05|476.15|477.65|475.75|20
1732203930000|2024-11-21 15:45:30|477.98|476.08|478.23|476.33|478.39|476.49|477.98|476.08|20
1732203940000|2024-11-21 15:45:40|478.24|476.34|478.79|476.89|478.79|476.89|478.24|476.34|17
1732203950000|2024-11-21 15:45:50|478.78|476.88|479.41|477.51|479.41|477.51|478.78|476.88|19
1732203960000|2024-11-21 15:46:00|479.42|477.52|479.64|477.74|479.65|477.75|479.42|477.52|17
1732203970000|2024-11-21 15:46:10|479.67|477.77|479.27|477.37|479.67|477.77|479.2|477.3|21
1732203980000|2024-11-21 15:46:20|479.26|477.36|478.43|476.53|479.26|477.36|478.42|476.52|32
1732203990000|2024-11-21 15:46:30|478.42|476.52|478.45|476.55|478.46|476.56|478.23|476.33|25
1732204000000|2024-11-21 15:46:40|478.44|476.54|478.39|476.49|478.44|476.54|478.37|476.47|15
1732204010000|2024-11-21 15:46:50|478.38|476.48|478.59|476.69|478.59|476.69|478.38|476.48|9
1732204020000|2024-11-21 15:47:00|478.77|476.87|479.38|477.48|479.4|477.5|478.67|476.77|12
1732204030000|2024-11-21 15:47:10|479.36|477.46|479.29|477.39|479.36|477.46|479.29|477.39|7
1732204040000|2024-11-21 15:47:20|479.36|477.46|479.67|477.77|479.7|477.8|479.36|477.46|11
1732204050000|2024-11-21 15:47:30|479.7|477.8|480.62|478.72|480.64|478.74|479.7|477.8|20
1732204060000|2024-11-21 15:47:40|480.61|478.71|480.45|478.55|480.64|478.74|480.32|478.42|24
1732204070000|2024-11-21 15:47:50|480.44|478.54|480.44|478.54|480.47|478.57|480.44|478.54|10
1732204080000|2024-11-21 15:48:00|480.45|478.55|480.96|479.06|480.97|479.07|480.45|478.55|18
1732204090000|2024-11-21 15:48:10|480.97|479.07|480.73|478.83|481.25|479.35|480.73|478.83|22
1732204100000|2024-11-21 15:48:20|480.72|478.82|480.49|478.59|480.72|478.82|480.42|478.52|21
1732204110000|2024-11-21 15:48:30|480.48|478.58|480.15|478.25|480.48|478.58|480.14|478.24|18
1732204120000|2024-11-21 15:48:40|480.14|478.24|480.48|478.58|480.49|478.59|480.09|478.19|16
1732204130000|2024-11-21 15:48:50|480.49|478.59|480.96|479.06|481.05|479.15|480.49|478.59|15
1732204140000|2024-11-21 15:49:00|480.95|479.05|480.6|478.7|480.95|479.05|480.53|478.63|16
1732204150000|2024-11-21 15:49:10|480.61|478.71|480.8|478.9|480.98|479.08|480.61|478.71|12
1732204160000|2024-11-21 15:49:20|480.66|478.76|480.97|479.07|480.98|479.08|480.66|478.76|12
1732204170000|2024-11-21 15:49:30|481.01|479.11|481.88|479.98|481.88|479.98|480.76|478.86|24
1732204180000|2024-11-21 15:49:40|481.87|479.97|481.79|479.89|481.92|480.02|481.77|479.87|23
1732204190000|2024-11-21 15:49:50|481.74|479.84|481.08|479.18|481.74|479.84|481.05|479.15|22
1732204200000|2024-11-21 15:50:00|481.06|479.16|481.01|479.11|481.23|479.33|481.01|479.11|24
1732204210000|2024-11-21 15:50:10|480.95|479.05|480.57|478.67|480.95|479.05|480.47|478.57|27
1732204220000|2024-11-21 15:50:20|480.41|478.51|480.02|478.12|480.41|478.51|479.8|477.9|29
1732204230000|2024-11-21 15:50:30|479.74|477.84|479.76|477.86|479.77|477.87|479.62|477.72|25
1732204240000|2024-11-21 15:50:40|479.77|477.87|480.1|478.2|480.14|478.24|479.77|477.87|23
1732204250000|2024-11-21 15:50:50|480.11|478.21|479.56|477.66|480.11|478.21|479.56|477.66|28
1732204260000|2024-11-21 15:51:00|479.55|477.65|478.79|476.89|479.55|477.65|478.79|476.89|30
1732204270000|2024-11-21 15:51:10|478.78|476.88|478.44|476.54|478.78|476.88|478.37|476.47|26
1732204280000|2024-11-21 15:51:20|478.56|476.66|478.51|476.61|478.86|476.96|478.49|476.59|29
1732204290000|2024-11-21 15:51:30|478.49|476.59|478.02|476.12|478.49|476.59|478.02|476.12|18
1732204300000|2024-11-21 15:51:40|478.03|476.13|478.44|476.54|478.44|476.54|478.02|476.12|17
1732204310000|2024-11-21 15:51:50|478.43|476.53|478.39|476.49|478.51|476.61|478.35|476.45|14
1732204320000|2024-11-21 15:52:00|478.37|476.47|478.33|476.43|478.38|476.48|478.32|476.42|13
1732204330000|2024-11-21 15:52:10|478.39|476.49|478.37|476.47|478.41|476.51|478.34|476.44|16
1732204340000|2024-11-21 15:52:20|478.36|476.46|477.69|475.79|478.36|476.46|477.32|475.42|20
1732204350000|2024-11-21 15:52:30|477.31|475.41|477.09|475.19|477.53|475.63|477.09|475.19|24
1732204360000|2024-11-21 15:52:40|477.08|475.18|477.12|475.22|477.17|475.27|477.05|475.15|18
1732204370000|2024-11-21 15:52:50|477.11|475.21|476.46|474.56|477.11|475.21|476.46|474.56|25
1732204380000|2024-11-21 15:53:00|476.47|474.57|476.66|474.76|476.66|474.76|476.45|474.55|13
1732204390000|2024-11-21 15:53:10|476.75|474.85|477.07|475.17|477.43|475.53|476.75|474.85|17
1732204400000|2024-11-21 15:53:20|476.7|474.8|477.04|475.14|477.05|475.15|476.33|474.43|20
1732204410000|2024-11-21 15:53:30|477.03|475.13|477.07|475.17|477.07|475.17|477.01|475.11|6
1732204420000|2024-11-21 15:53:40|477.13|475.23|476.07|474.17|477.25|475.35|476.02|474.12|15
1732204430000|2024-11-21 15:53:50|476.06|474.16|476.07|474.17|476.09|474.19|476.04|474.14|10
1732204440000|2024-11-21 15:54:00|476.06|474.16|476.56|474.66|476.56|474.66|476.06|474.16|14
1732204450000|2024-11-21 15:54:10|476.53|474.63|476.47|474.57|476.53|474.63|476.03|474.13|10
1732204460000|2024-11-21 15:54:20|476.48|474.58|476.6|474.7|476.6|474.7|476.48|474.58|11
1732204470000|2024-11-21 15:54:30|476.61|474.71|477.34|475.44|477.37|475.47|476.61|474.71|16
1732204480000|2024-11-21 15:54:40|477.33|475.43|477.08|475.18|477.34|475.44|476.89|474.99|14
1732204490000|2024-11-21 15:54:50|477.07|475.17|477.62|475.72|477.63|475.73|477.07|475.17|18
1732204500000|2024-11-21 15:55:00|477.61|475.71|477.66|475.76|477.87|475.97|477.59|475.69|17
1732204510000|2024-11-21 15:55:10|477.65|475.75|477.06|475.16|477.65|475.75|477.06|475.16|28
1732204520000|2024-11-21 15:55:20|477.05|475.15|477.11|475.21|477.11|475.21|476.91|475.01|13
1732204530000|2024-11-21 15:55:30|477.12|475.22|477.68|475.78|477.75|475.85|477.11|475.21|19
1732204540000|2024-11-21 15:55:40|477.67|475.77|477.9|476|477.9|476|477.65|475.75|10
1732204550000|2024-11-21 15:55:50|477.95|476.05|478.1|476.2|478.1|476.2|477.95|476.05|10
1732204560000|2024-11-21 15:56:00|478.11|476.21|478.49|476.59|478.51|476.61|478.11|476.21|9
1732204570000|2024-11-21 15:56:10|478.48|476.58|478.46|476.56|478.6|476.7|478.45|476.55|12
1732204580000|2024-11-21 15:56:20|478.45|476.55|478.28|476.38|478.45|476.55|478.22|476.32|11
1732204590000|2024-11-21 15:56:30|478.23|476.33|478.17|476.27|478.42|476.52|478.17|476.27|18
1732204600000|2024-11-21 15:56:40|478.26|476.36|478.24|476.34|478.27|476.37|478.22|476.32|6
1732204610000|2024-11-21 15:56:50|478.3|476.4|478.56|476.66|478.59|476.69|478.3|476.4|16
1732204620000|2024-11-21 15:57:00|478.61|476.71|478.57|476.67|478.61|476.71|478.57|476.67|10
1732204630000|2024-11-21 15:57:10|478.64|476.74|478.69|476.79|478.97|477.07|478.64|476.74|15
1732204640000|2024-11-21 15:57:20|478.67|476.77|478.44|476.54|478.67|476.77|478.44|476.54|21
1732204650000|2024-11-21 15:57:30|478.43|476.53|478.43|476.53|478.56|476.66|478.41|476.51|14
1732204660000|2024-11-21 15:57:40|478.4|476.5|477.88|475.98|478.4|476.5|477.88|475.98|21
1732204670000|2024-11-21 15:57:50|477.87|475.97|477.64|475.74|477.87|475.97|477.64|475.74|14
1732204680000|2024-11-21 15:58:00|477.4|475.5|477.49|475.59|477.49|475.59|477.34|475.44|26
1732204690000|2024-11-21 15:58:10|477.5|475.6|478.29|476.39|478.29|476.39|477.5|475.6|19
1732204700000|2024-11-21 15:58:20|478.3|476.4|478.17|476.27|478.37|476.47|478.17|476.27|15
1732204710000|2024-11-21 15:58:30|478.16|476.26|478.17|476.27|478.18|476.28|478|476.1|13
1732204720000|2024-11-21 15:58:40|478.16|476.26|478.3|476.4|478.3|476.4|478.16|476.26|11
1732204730000|2024-11-21 15:58:50|478.31|476.41|478.22|476.32|478.34|476.44|478.22|476.32|10
1732204740000|2024-11-21 15:59:00|478.24|476.34|477.98|476.08|478.24|476.34|477.98|476.08|9
1732204750000|2024-11-21 15:59:10|477.95|476.05|477.73|475.83|477.96|476.06|477.73|475.83|11
1732204760000|2024-11-21 15:59:20|477.72|475.82|477.54|475.64|477.72|475.82|477.54|475.64|13
1732204770000|2024-11-21 15:59:30|477.55|475.65|477.54|475.64|477.57|475.67|477.51|475.61|7
1732204780000|2024-11-21 15:59:40|477.53|475.63|477.49|475.59|477.53|475.63|477.45|475.55|8
1732204790000|2024-11-21 15:59:50|477.5|475.6|477.46|475.56|477.57|475.67|477.42|475.52|7
1732204800000|2024-11-21 16:00:00|477.62|475.72|477.78|475.88|477.78|475.88|477.62|475.72|6
1732204810000|2024-11-21 16:00:10|477.77|475.87|478.23|476.33|478.23|476.33|477.77|475.87|13
1732204820000|2024-11-21 16:00:20|478.24|476.34|477.87|475.97|478.25|476.35|477.86|475.96|18
1732204830000|2024-11-21 16:00:30|477.86|475.96|477.04|475.14|477.86|475.96|476.99|475.09|31
1732204840000|2024-11-21 16:00:40|477.05|475.15|476.92|475.02|477.05|475.15|476.92|475.02|14
1732204850000|2024-11-21 16:00:50|476.91|475.01|476.98|475.08|476.98|475.08|476.91|475.01|11
1732204860000|2024-11-21 16:01:00|477.12|475.22|477.32|475.42|477.38|475.48|477.1|475.2|22
1732204870000|2024-11-21 16:01:10|477.33|475.43|477.97|476.07|477.97|476.07|477.33|475.43|17
1732204880000|2024-11-21 16:01:20|478.07|476.17|478.87|476.97|478.87|476.97|478.01|476.11|20
1732204890000|2024-11-21 16:01:30|478.9|477|478.54|476.64|478.91|477.01|478.43|476.53|23
1732204900000|2024-11-21 16:01:40|478.53|476.63|478.52|476.62|478.53|476.63|478.51|476.61|9
1732204910000|2024-11-21 16:01:50|478.43|476.53|478.44|476.54|478.44|476.54|478.42|476.52|6
1732204920000|2024-11-21 16:02:00|478.45|476.55|478.81|476.91|478.82|476.92|478.44|476.54|9
1732204930000|2024-11-21 16:02:10|478.8|476.9|478.42|476.52|478.81|476.91|478.42|476.52|14
1732204940000|2024-11-21 16:02:20|478.41|476.51|478.4|476.5|478.42|476.52|478.36|476.46|9
1732204950000|2024-11-21 16:02:30|478.41|476.51|478.27|476.37|478.41|476.51|478.27|476.37|11
1732204960000|2024-11-21 16:02:40|478.28|476.38|478.55|476.65|478.56|476.66|478.28|476.38|11
1732204970000|2024-11-21 16:02:50|478.56|476.66|478.92|477.02|478.92|477.02|478.56|476.66|15
1732204980000|2024-11-21 16:03:00|478.97|477.07|479.32|477.42|479.32|477.42|478.97|477.07|14
1732204990000|2024-11-21 16:03:10|479.31|477.41|479.51|477.61|479.56|477.66|479.29|477.39|11
1732205000000|2024-11-21 16:03:20|479.52|477.62|479.53|477.63|479.54|477.64|479.51|477.61|6
1732205010000|2024-11-21 16:03:30|479.52|477.62|479.33|477.43|479.52|477.62|479.32|477.42|11
1732205020000|2024-11-21 16:03:40|479.32|477.42|479.48|477.58|479.48|477.58|479.3|477.4|14
1732205030000|2024-11-21 16:03:50|479.49|477.59|479.5|477.6|479.53|477.63|479.48|477.58|8
1732205040000|2024-11-21 16:04:00|479.51|477.61|478.9|477|479.51|477.61|478.89|476.99|19
1732205050000|2024-11-21 16:04:10|478.89|476.99|478.85|476.95|478.89|476.99|478.85|476.95|12
1732205060000|2024-11-21 16:04:20|478.84|476.94|478.65|476.75|478.84|476.94|478.65|476.75|17
1732205070000|2024-11-21 16:04:30|478.66|476.76|478.96|477.06|478.96|477.06|478.64|476.74|17
1732205080000|2024-11-21 16:04:40|478.95|477.05|479.37|477.47|479.38|477.48|478.95|477.05|14
1732205090000|2024-11-21 16:04:50|479.36|477.46|479.4|477.5|479.41|477.51|479.35|477.45|15
1732205100000|2024-11-21 16:05:00|479.38|477.48|479.29|477.39|479.53|477.63|479.29|477.39|15
1732205110000|2024-11-21 16:05:10|479.28|477.38|479.08|477.18|479.28|477.38|479.08|477.18|12
1732205120000|2024-11-21 16:05:20|479.06|477.16|479.46|477.56|479.46|477.56|479.06|477.16|12
1732205130000|2024-11-21 16:05:30|479.47|477.57|479.57|477.67|479.58|477.68|479.47|477.57|15
1732205140000|2024-11-21 16:05:40|479.56|477.66|479.68|477.78|479.76|477.86|479.56|477.66|14
1732205150000|2024-11-21 16:05:50|479.67|477.77|480|478.1|480.01|478.11|479.67|477.77|20
1732205160000|2024-11-21 16:06:00|480.01|478.11|480.6|478.7|480.61|478.71|480.01|478.11|16
1732205170000|2024-11-21 16:06:10|480.61|478.71|481.25|479.35|481.25|479.35|480.59|478.69|19
1732205180000|2024-11-21 16:06:20|481.26|479.36|481.31|479.41|481.31|479.41|481.23|479.33|14
1732205190000|2024-11-21 16:06:30|481.29|479.39|481.37|479.47|481.37|479.47|481.29|479.39|6
1732205200000|2024-11-21 16:06:40|481.33|479.43|481.28|479.38|481.42|479.52|481.28|479.38|10
1732205210000|2024-11-21 16:06:50|481.23|479.33|480.88|478.98|481.23|479.33|480.86|478.96|25
1732205220000|2024-11-21 16:07:00|480.87|478.97|481.01|479.11|481.01|479.11|480.72|478.82|17
1732205230000|2024-11-21 16:07:10|481.02|479.12|480.72|478.82|481.02|479.12|480.72|478.82|12
1732205240000|2024-11-21 16:07:20|480.73|478.83|480.58|478.68|480.73|478.83|480.58|478.68|15
1732205250000|2024-11-21 16:07:30|480.57|478.67|480.63|478.73|480.64|478.74|480.48|478.58|14
1732205260000|2024-11-21 16:07:40|480.62|478.72|480.18|478.28|480.63|478.73|480.18|478.28|20
1732205270000|2024-11-21 16:07:50|480.17|478.27|479.43|477.53|480.17|478.27|479.43|477.53|22
1732205280000|2024-11-21 16:08:00|479.44|477.54|478.96|477.06|479.44|477.54|478.96|477.06|17
1732205290000|2024-11-21 16:08:10|479|477.1|479.09|477.19|479.09|477.19|479|477.1|18
1732205300000|2024-11-21 16:08:20|479.08|477.18|478.87|476.97|479.08|477.18|478.8|476.9|13
1732205310000|2024-11-21 16:08:30|478.86|476.96|478.94|477.04|478.94|477.04|478.85|476.95|8
1732205320000|2024-11-21 16:08:40|478.93|477.03|478.8|476.9|478.93|477.03|478.8|476.9|10
1732205330000|2024-11-21 16:08:50|478.79|476.89|478.79|476.89|478.84|476.94|478.64|476.74|17
1732205340000|2024-11-21 16:09:00|478.8|476.9|479.27|477.37|479.28|477.38|478.8|476.9|22
1732205350000|2024-11-21 16:09:10|479.26|477.36|478.47|476.57|479.26|477.36|478.47|476.57|17
1732205360000|2024-11-21 16:09:20|478.4|476.5|478.33|476.43|478.4|476.5|478.33|476.43|10
1732205370000|2024-11-21 16:09:30|478.34|476.44|478.18|476.28|478.34|476.44|478.03|476.13|19
1732205380000|2024-11-21 16:09:40|478.19|476.29|477.87|475.97|478.19|476.29|477.87|475.97|19
1732205390000|2024-11-21 16:09:50|477.86|475.96|477.83|475.93|477.87|475.97|477.83|475.93|10
1732205400000|2024-11-21 16:10:00|477.82|475.92|477.85|475.95|477.95|476.05|477.77|475.87|16
1732205410000|2024-11-21 16:10:10|477.84|475.94|477|475.1|477.84|475.94|477|475.1|17
1732205420000|2024-11-21 16:10:20|476.99|475.09|476.06|474.16|476.99|475.09|475.95|474.05|24
1732205430000|2024-11-21 16:10:30|476.07|474.17|475.87|473.97|476.07|474.17|475.86|473.96|15
1732205440000|2024-11-21 16:10:40|475.88|473.98|475.71|473.81|475.93|474.03|475.71|473.81|14
1732205450000|2024-11-21 16:10:50|475.72|473.82|475.59|473.69|475.75|473.85|475.53|473.63|14
1732205460000|2024-11-21 16:11:00|475.6|473.7|475.74|473.84|475.96|474.06|475.6|473.7|19
1732205470000|2024-11-21 16:11:10|475.73|473.83|475.75|473.85|475.79|473.89|475.73|473.83|12
1732205480000|2024-11-21 16:11:20|475.71|473.81|475.34|473.44|475.71|473.81|475.34|473.44|17
1732205490000|2024-11-21 16:11:30|475.35|473.45|474.78|472.88|475.35|473.45|474.71|472.81|17
1732205500000|2024-11-21 16:11:40|474.77|472.87|474.82|472.92|474.84|472.94|474.77|472.87|15
1732205510000|2024-11-21 16:11:50|474.81|472.91|474.9|473|475.06|473.16|474.8|472.9|18
1732205520000|2024-11-21 16:12:00|474.91|473.01|475.15|473.25|475.17|473.27|474.91|473.01|18
1732205530000|2024-11-21 16:12:10|475.14|473.24|474.82|472.92|475.14|473.24|474.8|472.9|23
1732205540000|2024-11-21 16:12:20|474.96|473.06|475.57|473.67|475.57|473.67|474.96|473.06|26
1732205550000|2024-11-21 16:12:30|475.58|473.68|475.47|473.57|475.61|473.71|475.36|473.46|18
1732205560000|2024-11-21 16:12:40|475.46|473.56|475.68|473.78|475.7|473.8|475.46|473.56|14
1732205570000|2024-11-21 16:12:50|475.69|473.79|475.8|473.9|475.98|474.08|475.69|473.79|22
1732205580000|2024-11-21 16:13:00|475.79|473.89|475.76|473.86|475.79|473.89|475.75|473.85|11
1732205590000|2024-11-21 16:13:10|475.83|473.93|476.23|474.33|476.23|474.33|475.83|473.93|17
1732205600000|2024-11-21 16:13:20|476.15|474.25|476.46|474.56|476.52|474.62|476.15|474.25|12
1732205610000|2024-11-21 16:13:30|476.53|474.63|476.4|474.5|476.63|474.73|476.4|474.5|10
1732205620000|2024-11-21 16:13:40|476.39|474.49|476.34|474.44|476.39|474.49|476.34|474.44|8
1732205630000|2024-11-21 16:13:50|476.33|474.43|476.19|474.29|476.33|474.43|476.19|474.29|9
1732205640000|2024-11-21 16:14:00|476.2|474.3|476.36|474.46|476.36|474.46|476|474.1|17
1732205650000|2024-11-21 16:14:10|476.34|474.44|476.66|474.76|476.69|474.79|476.32|474.42|15
1732205660000|2024-11-21 16:14:20|476.68|474.78|477.17|475.27|477.17|475.27|476.68|474.78|12
1732205670000|2024-11-21 16:14:30|477.16|475.26|477.16|475.26|477.17|475.27|477.15|475.25|5
1732205680000|2024-11-21 16:14:40|477.17|475.27|477.56|475.66|477.56|475.66|477.17|475.27|14
1732205690000|2024-11-21 16:14:50|477.54|475.64|477.95|476.05|477.95|476.05|477.54|475.64|19
1732205700000|2024-11-21 16:15:00|477.94|476.04|478.12|476.22|478.12|476.22|477.91|476.01|19
1732205710000|2024-11-21 16:15:10|478.13|476.23|478.42|476.52|478.46|476.56|478.13|476.23|20
1732205720000|2024-11-21 16:15:20|478.51|476.61|478.8|476.9|478.82|476.92|478.51|476.61|11
1732205730000|2024-11-21 16:15:30|478.79|476.89|478.84|476.94|478.96|477.06|478.77|476.87|11
1732205740000|2024-11-21 16:15:40|478.83|476.93|478.85|476.95|478.86|476.96|478.78|476.88|10
1732205750000|2024-11-21 16:15:50|478.84|476.94|478.36|476.46|478.84|476.94|478.32|476.42|18
1732205760000|2024-11-21 16:16:00|478.35|476.45|478.3|476.4|478.35|476.45|478.3|476.4|11
1732205770000|2024-11-21 16:16:10|478.22|476.32|478.94|477.04|478.94|477.04|478.21|476.31|24
1732205780000|2024-11-21 16:16:20|478.96|477.06|478.98|477.08|479.25|477.35|478.96|477.06|22
1732205790000|2024-11-21 16:16:30|478.9|477|478.8|476.9|478.9|477|478.8|476.9|13
1732205800000|2024-11-21 16:16:40|478.64|476.74|478.62|476.72|478.66|476.76|478.54|476.64|12
1732205810000|2024-11-21 16:16:50|478.61|476.71|478.88|476.98|478.88|476.98|478.59|476.69|16
1732205820000|2024-11-21 16:17:00|478.87|476.97|478.57|476.67|478.88|476.98|478.57|476.67|17
1732205830000|2024-11-21 16:17:10|478.58|476.68|478.99|477.09|479.03|477.13|478.57|476.67|17
1732205840000|2024-11-21 16:17:20|478.98|477.08|478.72|476.82|478.98|477.08|478.71|476.81|12
1732205850000|2024-11-21 16:17:30|478.71|476.81|478.24|476.34|478.72|476.82|478.24|476.34|17
1732205860000|2024-11-21 16:17:40|478.23|476.33|478.16|476.26|478.23|476.33|478.16|476.26|12
1732205870000|2024-11-21 16:17:50|478.15|476.25|478.08|476.18|478.15|476.25|478.08|476.18|5
1732205880000|2024-11-21 16:18:00|478.07|476.17|478.47|476.57|478.51|476.61|478.03|476.13|15
1732205890000|2024-11-21 16:18:10|478.46|476.56|478.51|476.61|478.61|476.71|478.45|476.55|7
1732205900000|2024-11-21 16:18:20|478.67|476.77|479.06|477.16|479.06|477.16|478.64|476.74|14
1732205910000|2024-11-21 16:18:30|479|477.1|479.16|477.26|479.19|477.29|479|477.1|16
1732205920000|2024-11-21 16:18:40|479.15|477.25|479.36|477.46|479.39|477.49|478.65|476.75|25
1732205930000|2024-11-21 16:18:50|479.37|477.47|479.6|477.7|479.65|477.75|479.37|477.47|17
1732205940000|2024-11-21 16:19:00|479.59|477.69|479.02|477.12|479.59|477.69|479.02|477.12|19
1732205950000|2024-11-21 16:19:10|479.01|477.11|479.29|477.39|479.39|477.49|479.01|477.11|18
1732205960000|2024-11-21 16:19:20|479.39|477.49|479.33|477.43|479.39|477.49|479.3|477.4|13
1732205970000|2024-11-21 16:19:30|479.51|477.61|480.12|478.22|480.12|478.22|479.37|477.47|24
1732205980000|2024-11-21 16:19:40|480.11|478.21|480.32|478.42|480.32|478.42|480.11|478.21|15
1732205990000|2024-11-21 16:19:50|480.31|478.41|480.34|478.44|480.35|478.45|480.29|478.39|8
1732206000000|2024-11-21 16:20:00|480.35|478.45|480.41|478.51|480.41|478.51|480.27|478.37|16
1732206010000|2024-11-21 16:20:10|480.4|478.5|480.16|478.26|480.42|478.52|480.15|478.25|13
1732206020000|2024-11-21 16:20:20|480.15|478.25|480.1|478.2|480.15|478.25|480|478.1|14
1732206030000|2024-11-21 16:20:30|480.09|478.19|480.25|478.35|480.25|478.35|480.09|478.19|14
1732206040000|2024-11-21 16:20:40|480.26|478.36|480.64|478.74|480.65|478.75|480.26|478.36|18
1732206050000|2024-11-21 16:20:50|480.63|478.73|480.24|478.34|480.63|478.73|480.22|478.32|12
1732206060000|2024-11-21 16:21:00|480.25|478.35|480.53|478.63|480.53|478.63|480.25|478.35|9
1732206070000|2024-11-21 16:21:10|480.52|478.62|480.77|478.87|480.78|478.88|480.52|478.62|17
1732206080000|2024-11-21 16:21:20|480.78|478.88|481.12|479.22|481.15|479.25|480.78|478.88|14
1732206090000|2024-11-21 16:21:30|481.11|479.21|480.84|478.94|481.11|479.21|480.84|478.94|13
1732206100000|2024-11-21 16:21:40|480.83|478.93|481.25|479.35|481.25|479.35|480.74|478.84|23
1732206110000|2024-11-21 16:21:50|481.26|479.36|481.28|479.38|481.3|479.4|481.18|479.28|20
1732206120000|2024-11-21 16:22:00|481.27|479.37|481.71|479.81|481.76|479.86|481.27|479.37|19
1732206130000|2024-11-21 16:22:10|481.7|479.8|481.32|479.42|481.7|479.8|481.32|479.42|22
1732206140000|2024-11-21 16:22:20|481.31|479.41|481.46|479.56|481.6|479.7|481.2|479.3|22
1732206150000|2024-11-21 16:22:30|481.45|479.55|481.6|479.7|481.61|479.71|481.39|479.49|12
1732206160000|2024-11-21 16:22:40|481.59|479.69|481.66|479.76|481.68|479.78|481.57|479.67|7
1732206170000|2024-11-21 16:22:50|481.65|479.75|481.57|479.67|481.65|479.75|481.57|479.67|9
1732206180000|2024-11-21 16:23:00|481.56|479.66|481.25|479.35|481.56|479.66|481.24|479.34|14
1732206190000|2024-11-21 16:23:10|481.34|479.44|481.18|479.28|481.5|479.6|481.18|479.28|18
1732206200000|2024-11-21 16:23:20|481.17|479.27|481.15|479.25|481.18|479.28|481.15|479.25|14
1732206210000|2024-11-21 16:23:30|481.14|479.24|480.81|478.91|481.15|479.25|480.81|478.91|17
1732206220000|2024-11-21 16:23:40|480.8|478.9|480.9|479|480.91|479.01|480.73|478.83|16
1732206230000|2024-11-21 16:23:50|480.89|478.99|481.26|479.36|481.26|479.36|480.87|478.97|15
1732206240000|2024-11-21 16:24:00|481.27|479.37|481.27|479.37|481.28|479.38|481.17|479.27|13
1732206250000|2024-11-21 16:24:10|481.28|479.38|481.2|479.3|481.53|479.63|481.13|479.23|19
1732206260000|2024-11-21 16:24:20|481.19|479.29|480.92|479.02|481.34|479.44|480.92|479.02|20
1732206270000|2024-11-21 16:24:30|480.91|479.01|480.82|478.92|480.94|479.04|480.82|478.92|12
1732206280000|2024-11-21 16:24:40|480.76|478.86|480.98|479.08|480.98|479.08|480.73|478.83|13
1732206290000|2024-11-21 16:24:50|481.03|479.13|481.24|479.34|481.29|479.39|481.03|479.13|16
1732206300000|2024-11-21 16:25:00|481.23|479.33|481.49|479.59|481.5|479.6|481.08|479.18|17
1732206310000|2024-11-21 16:25:10|481.47|479.57|480.77|478.87|481.49|479.59|480.72|478.82|28
1732206320000|2024-11-21 16:25:20|480.76|478.86|481.05|479.15|481.07|479.17|480.73|478.83|16
1732206330000|2024-11-21 16:25:30|481.04|479.14|480.55|478.65|481.04|479.14|480.55|478.65|20
1732206340000|2024-11-21 16:25:40|480.54|478.64|480.73|478.83|480.73|478.83|480.52|478.62|14
1732206350000|2024-11-21 16:25:50|480.72|478.82|481.24|479.34|481.24|479.34|480.72|478.82|22
1732206360000|2024-11-21 16:26:00|481.25|479.35|481.14|479.24|481.32|479.42|481.13|479.23|17
1732206370000|2024-11-21 16:26:10|481.13|479.23|481.31|479.41|481.34|479.44|481.13|479.23|10
1732206380000|2024-11-21 16:26:20|481.3|479.4|481.27|479.37|481.31|479.41|481.27|479.37|6
1732206390000|2024-11-21 16:26:30|481.28|479.38|481.44|479.54|481.45|479.55|481.28|479.38|10
1732206400000|2024-11-21 16:26:40|481.43|479.53|481.12|479.22|481.44|479.54|481.06|479.16|16
1732206410000|2024-11-21 16:26:50|481.13|479.23|481.75|479.85|481.75|479.85|481.13|479.23|21
1732206420000|2024-11-21 16:27:00|481.76|479.86|482.43|480.53|482.43|480.53|481.76|479.86|14
1732206430000|2024-11-21 16:27:10|482.44|480.54|482.48|480.58|482.48|480.58|482.44|480.54|5
1732206440000|2024-11-21 16:27:20|482.91|481.01|483.26|481.36|483.28|481.38|482.91|481.01|16
1732206450000|2024-11-21 16:27:30|483.27|481.37|483.09|481.19|483.27|481.37|483.09|481.19|14
1732206460000|2024-11-21 16:27:40|482.93|481.03|482.44|480.54|482.93|481.03|482.44|480.54|21
1732206470000|2024-11-21 16:27:50|482.43|480.53|482.57|480.67|482.58|480.68|482.43|480.53|16
1732206480000|2024-11-21 16:28:00|482.56|480.66|482.9|481|482.91|481.01|482.54|480.64|20
1732206490000|2024-11-21 16:28:10|482.89|480.99|482.96|481.06|482.97|481.07|482.87|480.97|10
1732206500000|2024-11-21 16:28:20|482.95|481.05|483.06|481.16|483.07|481.17|482.94|481.04|10
1732206510000|2024-11-21 16:28:30|483.05|481.15|483.21|481.31|483.21|481.31|483.04|481.14|16
1732206520000|2024-11-21 16:28:40|483.2|481.3|483.33|481.43|483.33|481.43|483.19|481.29|12
1732206530000|2024-11-21 16:28:50|483.34|481.44|483.38|481.48|483.39|481.49|483.31|481.41|12
1732206540000|2024-11-21 16:29:00|483.39|481.49|483.47|481.57|483.48|481.58|483.36|481.46|14
1732206550000|2024-11-21 16:29:10|483.49|481.59|483.6|481.7|483.63|481.73|483.45|481.55|17
1732206560000|2024-11-21 16:29:20|483.59|481.69|483.47|481.57|483.59|481.69|483.47|481.57|10
1732206570000|2024-11-21 16:29:30|483.46|481.56|482.88|480.98|483.46|481.56|482.88|480.98|25
1732206580000|2024-11-21 16:29:40|482.72|480.82|482.49|480.59|482.72|480.82|482.49|480.59|21
1732206590000|2024-11-21 16:29:50|482.48|480.58|482.05|480.15|482.48|480.58|482.05|480.15|10
1732206600000|2024-11-21 16:30:00|482.08|480.18|481.75|479.85|482.08|480.18|481.75|479.85|20
1732206610000|2024-11-21 16:30:10|481.74|479.84|481.64|479.74|481.74|479.84|481.64|479.74|12
1732206620000|2024-11-21 16:30:20|481.63|479.73|480.96|479.06|481.64|479.74|480.96|479.06|20
1732206630000|2024-11-21 16:30:30|480.95|479.05|481.1|479.2|481.1|479.2|480.85|478.95|16
1732206640000|2024-11-21 16:30:40|481.11|479.21|481.09|479.19|481.11|479.21|481.09|479.19|9
1732206650000|2024-11-21 16:30:50|481.08|479.18|480.54|478.64|481.09|479.19|480.51|478.61|20
1732206660000|2024-11-21 16:31:00|480.53|478.63|480.27|478.37|480.53|478.63|480.27|478.37|16
1732206670000|2024-11-21 16:31:10|480.34|478.44|480.46|478.56|480.46|478.56|480.32|478.42|14
1732206680000|2024-11-21 16:31:20|480.49|478.59|481.04|479.14|481.07|479.17|480.49|478.59|20
1732206690000|2024-11-21 16:31:30|481.03|479.13|480.99|479.09|481.03|479.13|480.95|479.05|13
1732206700000|2024-11-21 16:31:40|480.98|479.08|481.91|480.01|481.91|480.01|480.98|479.08|21
1732206710000|2024-11-21 16:31:50|481.9|480|482.3|480.4|482.32|480.42|481.9|480|14
1732206720000|2024-11-21 16:32:00|482.29|480.39|482.9|481|482.93|481.03|482.26|480.36|18
1732206730000|2024-11-21 16:32:10|482.91|481.01|482.56|480.66|482.95|481.05|482.56|480.66|19
1732206740000|2024-11-21 16:32:20|482.55|480.65|482.2|480.3|482.55|480.65|482.2|480.3|22
1732206750000|2024-11-21 16:32:30|482.19|480.29|481.92|480.02|482.19|480.29|481.89|479.99|19
1732206760000|2024-11-21 16:32:40|481.91|480.01|481.64|479.74|481.91|480.01|481.64|479.74|20
1732206770000|2024-11-21 16:32:50|481.63|479.73|482.56|480.66|482.59|480.69|481.63|479.73|24
1732206780000|2024-11-21 16:33:00|482.55|480.65|482.42|480.52|482.55|480.65|482.32|480.42|16
1732206790000|2024-11-21 16:33:10|482.5|480.6|482.41|480.51|482.5|480.6|482.41|480.51|13
1732206800000|2024-11-21 16:33:20|482.4|480.5|482.45|480.55|482.61|480.71|482.39|480.49|21
1732206810000|2024-11-21 16:33:30|482.44|480.54|482.39|480.49|482.64|480.74|482.39|480.49|18
1732206820000|2024-11-21 16:33:40|482.38|480.48|482.97|481.07|482.97|481.07|482.38|480.48|17
1732206830000|2024-11-21 16:33:50|482.98|481.08|482.88|480.98|483|481.1|482.88|480.98|16
1732206840000|2024-11-21 16:34:00|482.87|480.97|483.15|481.25|483.18|481.28|482.66|480.76|24
1732206850000|2024-11-21 16:34:10|483.42|481.52|483.34|481.44|483.42|481.52|483.34|481.44|21
1732206860000|2024-11-21 16:34:20|483.33|481.43|483.58|481.68|483.79|481.89|483.33|481.43|19
1732206870000|2024-11-21 16:34:30|483.57|481.67|484.01|482.11|484.01|482.11|483.53|481.63|12
1732206880000|2024-11-21 16:34:40|484.02|482.12|484.08|482.18|484.09|482.19|484|482.1|17
1732206890000|2024-11-21 16:34:50|484.04|482.14|483.82|481.92|484.04|482.14|483.82|481.92|9
1732206900000|2024-11-21 16:35:00|483.83|481.93|484.06|482.16|484.06|482.16|483.81|481.91|7
1732206910000|2024-11-21 16:35:10|484.05|482.15|483.94|482.04|484.38|482.48|483.94|482.04|19
1732206920000|2024-11-21 16:35:20|483.93|482.03|483.78|481.88|483.93|482.03|483.78|481.88|15
1732206930000|2024-11-21 16:35:30|483.77|481.87|483.4|481.5|483.81|481.91|483.4|481.5|23
1732206940000|2024-11-21 16:35:40|483.39|481.49|483.58|481.68|483.58|481.68|483.36|481.46|14
1732206950000|2024-11-21 16:35:50|483.57|481.67|483.45|481.55|483.61|481.71|483.44|481.54|9
1732206960000|2024-11-21 16:36:00|483.44|481.54|483.32|481.42|483.44|481.54|483.32|481.42|6
1732206970000|2024-11-21 16:36:10|483.31|481.41|482.84|480.94|483.31|481.41|482.84|480.94|21
1732206980000|2024-11-21 16:36:20|482.94|481.04|483.18|481.28|483.19|481.29|482.93|481.03|6
1732206990000|2024-11-21 16:36:30|483.17|481.27|483.03|481.13|483.17|481.27|483|481.1|9
1732207000000|2024-11-21 16:36:40|483.04|481.14|483.2|481.3|483.21|481.31|483.03|481.13|9
1732207010000|2024-11-21 16:36:50|483.29|481.39|483.12|481.22|483.29|481.39|483.12|481.22|10
1732207020000|2024-11-21 16:37:00|483.1|481.2|482.86|480.96|483.12|481.22|482.86|480.96|10
1732207030000|2024-11-21 16:37:10|482.87|480.97|482.87|480.97|482.93|481.03|482.87|480.97|9
1732207040000|2024-11-21 16:37:20|482.88|480.98|483.1|481.2|483.1|481.2|482.79|480.89|8
1732207050000|2024-11-21 16:37:30|483.09|481.19|483.07|481.17|483.09|481.19|483.07|481.17|3
1732207060000|2024-11-21 16:37:40|483.06|481.16|483.44|481.54|483.44|481.54|483.06|481.16|9
1732207070000|2024-11-21 16:37:50|483.45|481.55|482.99|481.09|483.45|481.55|482.95|481.05|18
1732207080000|2024-11-21 16:38:00|482.98|481.08|482.56|480.66|482.98|481.08|482.56|480.66|26
1732207090000|2024-11-21 16:38:10|482.55|480.65|482.41|480.51|482.55|480.65|482.41|480.51|11
1732207100000|2024-11-21 16:38:20|482.4|480.5|482.33|480.43|482.4|480.5|482.33|480.43|9
1732207110000|2024-11-21 16:38:30|482.32|480.42|482.3|480.4|482.32|480.42|482.3|480.4|3
1732207120000|2024-11-21 16:38:40|482.44|480.54|482.38|480.48|482.44|480.54|482.38|480.48|5
1732207130000|2024-11-21 16:38:50|482.37|480.47|482.34|480.44|482.37|480.47|482.34|480.44|6
1732207140000|2024-11-21 16:39:00|482.32|480.42|482.29|480.39|482.32|480.42|482.29|480.39|6
1732207150000|2024-11-21 16:39:10|482.28|480.38|482.28|480.38|482.28|480.38|482.27|480.37|5
1732207160000|2024-11-21 16:39:20|482.27|480.37|482.25|480.35|482.27|480.37|482.23|480.33|10
1732207170000|2024-11-21 16:39:30|482.23|480.33|481.85|479.95|482.23|480.33|481.85|479.95|10
1732207180000|2024-11-21 16:39:40|481.84|479.94|481.79|479.89|481.84|479.94|481.79|479.89|8
1732207190000|2024-11-21 16:39:50|481.78|479.88|481.78|479.88|481.79|479.89|481.78|479.88|3
1732207200000|2024-11-21 16:40:00|481.68|479.78|481.49|479.59|481.68|479.78|481.46|479.56|12
1732207210000|2024-11-21 16:40:10|481.4|479.5|481.41|479.51|481.43|479.53|481.4|479.5|4
1732207220000|2024-11-21 16:40:20|481.42|479.52|481.59|479.69|481.6|479.7|481.41|479.51|4
1732207230000|2024-11-21 16:40:30|481.58|479.68|481.54|479.64|481.58|479.68|481.54|479.64|5
1732207240000|2024-11-21 16:40:40|481.53|479.63|481.8|479.9|481.83|479.93|481.53|479.63|13
1732207250000|2024-11-21 16:40:50|481.79|479.89|482.05|480.15|482.06|480.16|481.77|479.87|12
1732207260000|2024-11-21 16:41:00|482.06|480.16|481.89|479.99|482.06|480.16|481.88|479.98|13
1732207270000|2024-11-21 16:41:10|481.9|480|481.76|479.86|481.91|480.01|481.73|479.83|14
1732207280000|2024-11-21 16:41:20|481.72|479.82|481.92|480.02|481.95|480.05|481.72|479.82|15
1732207290000|2024-11-21 16:41:30|481.91|480.01|481.96|480.06|481.96|480.06|481.9|480|8
1732207300000|2024-11-21 16:41:40|481.97|480.07|482.18|480.28|482.18|480.28|481.97|480.07|8
1732207310000|2024-11-21 16:41:50|482.28|480.38|482.29|480.39|482.29|480.39|482.27|480.37|6
1732207320000|2024-11-21 16:42:00|482.3|480.4|482.34|480.44|482.34|480.44|482.3|480.4|9
1732207330000|2024-11-21 16:42:10|482.35|480.45|482.38|480.48|482.38|480.48|482.35|480.45|4
1732207340000|2024-11-21 16:42:20|482.39|480.49|482.22|480.32|482.39|480.49|482.21|480.31|7
1732207350000|2024-11-21 16:42:30|482.23|480.33|482.25|480.35|482.26|480.36|482.18|480.28|9
1732207360000|2024-11-21 16:42:40|482.11|480.21|482.11|480.21|482.11|480.21|482.07|480.17|7
1732207370000|2024-11-21 16:42:50|482.12|480.22|482.22|480.32|482.3|480.4|482.12|480.22|17
1732207380000|2024-11-21 16:43:00|482.23|480.33|482.32|480.42|482.32|480.42|482.23|480.33|10
1732207390000|2024-11-21 16:43:10|482.33|480.43|482.9|481|482.9|481|482.33|480.43|18
1732207400000|2024-11-21 16:43:20|482.91|481.01|483.09|481.19|483.24|481.34|482.91|481.01|14
1732207410000|2024-11-21 16:43:30|483.1|481.2|483.37|481.47|483.37|481.47|483.09|481.19|19
1732207420000|2024-11-21 16:43:40|483.38|481.48|483.45|481.55|483.47|481.57|483.38|481.48|13
1732207430000|2024-11-21 16:43:50|483.44|481.54|483.49|481.59|483.49|481.59|483.38|481.48|11
1732207440000|2024-11-21 16:44:00|483.5|481.6|483.6|481.7|483.6|481.7|483.5|481.6|11
1732207450000|2024-11-21 16:44:10|483.61|481.71|483.53|481.63|483.69|481.79|483.5|481.6|17
1732207460000|2024-11-21 16:44:20|483.55|481.65|483.44|481.54|483.59|481.69|483.44|481.54|12
1732207470000|2024-11-21 16:44:30|483.43|481.53|483.94|482.04|483.96|482.06|483.43|481.53|11
1732207480000|2024-11-21 16:44:40|483.95|482.05|483.98|482.08|483.98|482.08|483.95|482.05|4
1732207490000|2024-11-21 16:44:50|483.99|482.09|484.01|482.11|484.01|482.11|483.99|482.09|3
1732207500000|2024-11-21 16:45:00|484|482.1|483.68|481.78|484|482.1|483.68|481.78|16
1732207510000|2024-11-21 16:45:10|483.67|481.77|483.6|481.7|483.67|481.77|483.6|481.7|8
1732207520000|2024-11-21 16:45:20|483.59|481.69|483.89|481.99|483.89|481.99|483.59|481.69|16
1732207530000|2024-11-21 16:45:30|483.9|482|483.92|482.02|483.93|482.03|483.89|481.99|11
1732207540000|2024-11-21 16:45:40|483.81|481.91|483.43|481.53|483.81|481.91|483.43|481.53|17
1732207550000|2024-11-21 16:45:50|483.33|481.43|483.25|481.35|483.33|481.43|483.23|481.33|12
1732207560000|2024-11-21 16:46:00|483.26|481.36|483.49|481.59|483.61|481.71|483.25|481.35|11
1732207570000|2024-11-21 16:46:10|483.48|481.58|483.3|481.4|483.48|481.58|483.24|481.34|20
1732207580000|2024-11-21 16:46:20|483.22|481.32|482.77|480.87|483.22|481.32|482.72|480.82|26
1732207590000|2024-11-21 16:46:30|482.78|480.88|483.09|481.19|483.09|481.19|482.78|480.88|18
1732207600000|2024-11-21 16:46:40|483.1|481.2|482.84|480.94|483.18|481.28|482.82|480.92|17
1732207610000|2024-11-21 16:46:50|482.85|480.95|482.81|480.91|482.85|480.95|482.77|480.87|11
1732207620000|2024-11-21 16:47:00|482.95|481.05|482.93|481.03|482.99|481.09|482.93|481.03|12
1732207630000|2024-11-21 16:47:10|482.92|481.02|482.68|480.78|482.92|481.02|482.68|480.78|14
1732207640000|2024-11-21 16:47:20|482.69|480.79|482.54|480.64|482.69|480.79|482.54|480.64|6
1732207650000|2024-11-21 16:47:30|482.53|480.63|482.57|480.67|482.57|480.67|482.53|480.63|9
1732207660000|2024-11-21 16:47:40|482.58|480.68|482.53|480.63|482.6|480.7|482.53|480.63|9
1732207670000|2024-11-21 16:47:50|482.52|480.62|482.64|480.74|482.67|480.77|482.45|480.55|12
1732207680000|2024-11-21 16:48:00|482.63|480.73|482.61|480.71|482.66|480.76|482.58|480.68|8
1732207690000|2024-11-21 16:48:10|482.6|480.7|482.37|480.47|482.6|480.7|482.35|480.45|11
1732207700000|2024-11-21 16:48:20|482.38|480.48|482.27|480.37|482.38|480.48|482.25|480.35|12
1732207710000|2024-11-21 16:48:30|482.47|480.57|482.31|480.41|482.47|480.57|482.31|480.41|18
1732207720000|2024-11-21 16:48:40|482.23|480.33|482.05|480.15|482.25|480.35|482.02|480.12|13
1732207730000|2024-11-21 16:48:50|481.97|480.07|481.54|479.64|482|480.1|481.53|479.63|15
1732207740000|2024-11-21 16:49:00|481.53|479.63|481.56|479.66|481.56|479.66|481.53|479.63|9
1732207750000|2024-11-21 16:49:10|481.57|479.67|481.63|479.73|481.63|479.73|481.56|479.66|6
1732207760000|2024-11-21 16:49:20|481.64|479.74|481.83|479.93|481.83|479.93|481.64|479.74|11
1732207770000|2024-11-21 16:49:30|481.81|479.91|481.61|479.71|481.83|479.93|481.61|479.71|13
1732207780000|2024-11-21 16:49:40|481.62|479.72|481.63|479.73|481.63|479.73|481.62|479.72|2
1732207790000|2024-11-21 16:49:50|481.64|479.74|481.64|479.74|481.65|479.75|481.64|479.74|3
1732207800000|2024-11-21 16:50:00|481.66|479.76|481.64|479.74|481.67|479.77|481.58|479.68|10
1732207810000|2024-11-21 16:50:10|481.69|479.79|481.81|479.91|481.81|479.91|481.69|479.79|11
1732207820000|2024-11-21 16:50:20|481.86|479.96|482.18|480.28|482.18|480.28|481.86|479.96|11
1732207830000|2024-11-21 16:50:30|482.19|480.29|482.21|480.31|482.21|480.31|482.19|480.29|3
1732207840000|2024-11-21 16:50:40|482.17|480.27|481.93|480.03|482.17|480.27|481.93|480.03|8
1732207850000|2024-11-21 16:50:50|481.78|479.88|481.72|479.82|481.9|480|481.72|479.82|15
1732207860000|2024-11-21 16:51:00|481.61|479.71|481.54|479.64|481.61|479.71|481.48|479.58|13
1732207870000|2024-11-21 16:51:10|481.58|479.68|482.04|480.14|482.04|480.14|481.58|479.68|14
1732207880000|2024-11-21 16:51:20|482.05|480.15|482.15|480.25|482.2|480.3|482.05|480.15|14
1732207890000|2024-11-21 16:51:30|482.21|480.31|482.07|480.17|482.25|480.35|482.03|480.13|19
1732207900000|2024-11-21 16:51:40|482.08|480.18|482.37|480.47|482.37|480.47|482.08|480.18|12
1732207910000|2024-11-21 16:51:50|482.4|480.5|482.66|480.76|482.66|480.76|482.4|480.5|16
1732207920000|2024-11-21 16:52:00|482.67|480.77|482.27|480.37|482.67|480.77|482.21|480.31|20
1732207930000|2024-11-21 16:52:10|482.28|480.38|482.38|480.48|482.38|480.48|482.28|480.38|8
1732207940000|2024-11-21 16:52:20|482.39|480.49|482.66|480.76|482.66|480.76|482.39|480.49|14
1732207950000|2024-11-21 16:52:30|482.67|480.77|482.7|480.8|482.7|480.8|482.67|480.77|6
1732207960000|2024-11-21 16:52:40|482.71|480.81|482.74|480.84|482.74|480.84|482.71|480.81|4
1732207970000|2024-11-21 16:52:50|482.75|480.85|482.49|480.59|482.76|480.86|482.46|480.56|15
1732207980000|2024-11-21 16:53:00|482.46|480.56|482.47|480.57|482.49|480.59|482.44|480.54|9
1732207990000|2024-11-21 16:53:10|482.41|480.51|482.06|480.16|482.48|480.58|482.04|480.14|19
1732208000000|2024-11-21 16:53:20|482.05|480.15|482.08|480.18|482.08|480.18|482.05|480.15|12
1732208010000|2024-11-21 16:53:30|482.09|480.19|482.33|480.43|482.33|480.43|482.09|480.19|9
1732208020000|2024-11-21 16:53:40|482.36|480.46|482.47|480.57|482.47|480.57|482.36|480.46|14
1732208030000|2024-11-21 16:53:50|482.59|480.69|482.58|480.68|482.64|480.74|482.57|480.67|10
1732208040000|2024-11-21 16:54:00|482.59|480.69|482.41|480.51|482.6|480.7|482.36|480.46|17
1732208050000|2024-11-21 16:54:10|482.42|480.52|482.67|480.77|482.67|480.77|482.42|480.52|14
1732208060000|2024-11-21 16:54:20|482.68|480.78|482.64|480.74|482.73|480.83|482.63|480.73|8
1732208070000|2024-11-21 16:54:30|482.5|480.6|482.61|480.71|482.61|480.71|482.5|480.6|12
1732208080000|2024-11-21 16:54:40|482.62|480.72|482.55|480.65|482.66|480.76|482.5|480.6|11
1732208090000|2024-11-21 16:54:50|482.56|480.66|482.62|480.72|482.62|480.72|482.56|480.66|9
1732208100000|2024-11-21 16:55:00|482.63|480.73|482.32|480.42|482.9|481|482.32|480.42|16
1732208110000|2024-11-21 16:55:10|482.33|480.43|482.42|480.52|482.42|480.52|482.26|480.36|19
1732208120000|2024-11-21 16:55:20|482.41|480.51|482.37|480.47|482.41|480.51|482.28|480.38|16
1732208130000|2024-11-21 16:55:30|482.29|480.39|482.33|480.43|482.33|480.43|482.26|480.36|14
1732208140000|2024-11-21 16:55:40|482.34|480.44|482.22|480.32|482.35|480.45|482.2|480.3|12
1732208150000|2024-11-21 16:55:50|482.16|480.26|482.55|480.65|482.56|480.66|481.89|479.99|26
1732208160000|2024-11-21 16:56:00|482.54|480.64|482.52|480.62|482.55|480.65|482.51|480.61|16
1732208170000|2024-11-21 16:56:10|482.51|480.61|482.53|480.63|482.56|480.66|482.49|480.59|12
1732208180000|2024-11-21 16:56:20|482.54|480.64|482.66|480.76|482.66|480.76|482.54|480.64|5
1732208190000|2024-11-21 16:56:30|482.67|480.77|482.74|480.84|482.75|480.85|482.67|480.77|13
1732208200000|2024-11-21 16:56:40|482.73|480.83|482.6|480.7|482.73|480.83|482.6|480.7|8
1732208210000|2024-11-21 16:56:50|482.61|480.71|482.46|480.56|482.63|480.73|482.44|480.54|9
1732208220000|2024-11-21 16:57:00|482.47|480.57|482.42|480.52|482.47|480.57|482.41|480.51|8
1732208230000|2024-11-21 16:57:10|482.41|480.51|482.52|480.62|482.52|480.62|482.41|480.51|12
1732208240000|2024-11-21 16:57:20|482.53|480.63|482.38|480.48|482.53|480.63|482.38|480.48|15
1732208250000|2024-11-21 16:57:30|482.39|480.49|482.4|480.5|482.44|480.54|482.39|480.49|10
1732208260000|2024-11-21 16:57:40|482.38|480.48|482.56|480.66|482.56|480.66|482.38|480.48|18
1732208270000|2024-11-21 16:57:50|482.57|480.67|482.62|480.72|482.7|480.8|482.57|480.67|13
1732208280000|2024-11-21 16:58:00|482.63|480.73|482.59|480.69|482.67|480.77|482.54|480.64|18
1732208290000|2024-11-21 16:58:10|482.6|480.7|482.58|480.68|482.62|480.72|482.57|480.67|14
1732208300000|2024-11-21 16:58:20|482.59|480.69|482.45|480.55|482.59|480.69|482.43|480.53|14
1732208310000|2024-11-21 16:58:30|482.46|480.56|482.49|480.59|482.49|480.59|482.44|480.54|11
1732208320000|2024-11-21 16:58:40|482.48|480.58|482.48|480.58|482.48|480.58|482.39|480.49|12
1732208330000|2024-11-21 16:58:50|482.51|480.61|482.61|480.71|482.61|480.71|482.51|480.61|9
1732208340000|2024-11-21 16:59:00|482.62|480.72|482.68|480.78|482.68|480.78|482.62|480.72|6
1732208350000|2024-11-21 16:59:10|482.69|480.79|482.69|480.79|482.76|480.86|482.6|480.7|13
1732208360000|2024-11-21 16:59:20|482.7|480.8|482.77|480.87|482.77|480.87|482.7|480.8|8
1732208370000|2024-11-21 16:59:30|482.78|480.88|483.03|481.13|483.03|481.13|482.78|480.88|16
1732208380000|2024-11-21 16:59:40|483.1|481.2|483.27|481.37|483.27|481.37|483.1|481.2|13
1732208390000|2024-11-21 16:59:50|483.28|481.38|483.63|481.73|483.63|481.73|483.24|481.34|14
1732208400000|2024-11-21 17:00:00|483.64|481.74|483.24|481.34|483.65|481.75|483.24|481.34|21
1732208410000|2024-11-21 17:00:10|483.23|481.33|483.01|481.11|483.23|481.33|482.99|481.09|19
1732208420000|2024-11-21 17:00:20|483.02|481.12|482.9|481|483.03|481.13|482.62|480.72|23
1732208430000|2024-11-21 17:00:30|482.89|480.99|482.78|480.88|482.89|480.99|482.75|480.85|18
1732208440000|2024-11-21 17:00:40|482.79|480.89|482.97|481.07|482.97|481.07|482.79|480.89|15
1732208450000|2024-11-21 17:00:50|482.98|481.08|482.83|480.93|483.05|481.15|482.82|480.92|12
1732208460000|2024-11-21 17:01:00|482.84|480.94|483.04|481.14|483.04|481.14|482.84|480.94|13
1732208470000|2024-11-21 17:01:10|483.05|481.15|482.84|480.94|483.16|481.26|482.84|480.94|17
1732208480000|2024-11-21 17:01:20|482.83|480.93|482.77|480.87|482.84|480.94|482.6|480.7|18
1732208490000|2024-11-21 17:01:30|482.76|480.86|482.71|480.81|482.8|480.9|482.54|480.64|24
1732208500000|2024-11-21 17:01:40|482.72|480.82|482.64|480.74|482.73|480.83|482.58|480.68|13
1732208510000|2024-11-21 17:01:50|482.62|480.72|482.68|480.78|482.74|480.84|482.62|480.72|22
1732208520000|2024-11-21 17:02:00|482.67|480.77|482.65|480.75|482.69|480.79|482.59|480.69|17
1732208530000|2024-11-21 17:02:10|482.66|480.76|482.68|480.78|482.74|480.84|482.66|480.76|13
1732208540000|2024-11-21 17:02:20|482.59|480.69|482.61|480.71|482.78|480.88|482.52|480.62|25
1732208550000|2024-11-21 17:02:30|482.6|480.7|482.66|480.76|482.66|480.76|482.58|480.68|10
1732208560000|2024-11-21 17:02:40|482.6|480.7|482.55|480.65|482.6|480.7|482.55|480.65|5
1732208570000|2024-11-21 17:02:50|482.54|480.64|482.39|480.49|482.54|480.64|482.32|480.42|13
1732208580000|2024-11-21 17:03:00|482.24|480.34|482.27|480.37|482.32|480.42|482.24|480.34|13
1732208590000|2024-11-21 17:03:10|482.23|480.33|482.33|480.43|482.49|480.59|482.22|480.32|19
1732208600000|2024-11-21 17:03:20|482.32|480.42|482.39|480.49|482.39|480.49|482.3|480.4|14
1732208610000|2024-11-21 17:03:30|482.4|480.5|482.58|480.68|482.6|480.7|482.4|480.5|15
1732208620000|2024-11-21 17:03:40|482.47|480.57|482.38|480.48|482.47|480.57|482.34|480.44|10
1732208630000|2024-11-21 17:03:50|482.37|480.47|481.52|479.62|482.37|480.47|481.51|479.61|24
1732208640000|2024-11-21 17:04:00|481.51|479.61|481.3|479.4|481.51|479.61|481.27|479.37|16
1732208650000|2024-11-21 17:04:10|481.44|479.54|481.37|479.47|481.46|479.56|481.31|479.41|23
1732208660000|2024-11-21 17:04:20|481.38|479.48|481.36|479.46|481.45|479.55|481.31|479.41|12
1732208670000|2024-11-21 17:04:30|481.63|479.73|481.25|479.35|481.63|479.73|481.24|479.34|25
1732208680000|2024-11-21 17:04:40|481.24|479.34|480.85|478.95|481.24|479.34|480.77|478.87|25
1732208690000|2024-11-21 17:04:50|480.86|478.96|480.62|478.72|480.86|478.96|480.56|478.66|18
1732208700000|2024-11-21 17:05:00|480.65|478.75|481.54|479.64|481.54|479.64|480.65|478.75|26
1732208710000|2024-11-21 17:05:10|481.55|479.65|481.66|479.76|481.66|479.76|481.55|479.65|11
1732208720000|2024-11-21 17:05:20|481.64|479.74|481.62|479.72|481.7|479.8|481.62|479.72|10
1732208730000|2024-11-21 17:05:30|481.63|479.73|481.63|479.73|481.66|479.76|481.57|479.67|15
1732208740000|2024-11-21 17:05:40|481.54|479.64|481.24|479.34|481.54|479.64|481.13|479.23|16
1732208750000|2024-11-21 17:05:50|481.26|479.36|481.59|479.69|481.59|479.69|481.26|479.36|17
1732208760000|2024-11-21 17:06:00|481.6|479.7|481.73|479.83|481.73|479.83|481.59|479.69|19
1732208770000|2024-11-21 17:06:10|481.74|479.84|481.95|480.05|481.97|480.07|481.74|479.84|11
1732208780000|2024-11-21 17:06:20|481.94|480.04|481.87|479.97|481.95|480.05|481.76|479.86|18
1732208790000|2024-11-21 17:06:30|481.88|479.98|481.98|480.08|481.98|480.08|481.88|479.98|10
1732208800000|2024-11-21 17:06:40|481.99|480.09|481.93|480.03|482.12|480.22|481.93|480.03|11
1732208810000|2024-11-21 17:06:50|481.94|480.04|481.98|480.08|481.99|480.09|481.94|480.04|9
1732208820000|2024-11-21 17:07:00|481.99|480.09|481.85|479.95|481.99|480.09|481.83|479.93|9
1732208830000|2024-11-21 17:07:10|481.86|479.96|481.9|480|481.9|480|481.86|479.96|5
1732208840000|2024-11-21 17:07:20|481.91|480.01|482.51|480.61|482.51|480.61|481.91|480.01|28
1732208850000|2024-11-21 17:07:30|482.6|480.7|482.79|480.89|482.79|480.89|482.6|480.7|16
1732208860000|2024-11-21 17:07:40|482.8|480.9|483.11|481.21|483.11|481.21|482.8|480.9|20
1732208870000|2024-11-21 17:07:50|483.07|481.17|482.54|480.64|483.07|481.17|482.53|480.63|12
1732208880000|2024-11-21 17:08:00|482.53|480.63|482.47|480.57|482.58|480.68|482.47|480.57|15
1732208890000|2024-11-21 17:08:10|482.46|480.56|482.24|480.34|482.46|480.56|482.08|480.18|12
1732208900000|2024-11-21 17:08:20|482.25|480.35|482.58|480.68|482.58|480.68|482.25|480.35|20
1732208910000|2024-11-21 17:08:30|482.59|480.69|482.88|480.98|482.88|480.98|482.59|480.69|18
1732208920000|2024-11-21 17:08:40|482.89|480.99|483.02|481.12|483.03|481.13|482.89|480.99|14
1732208930000|2024-11-21 17:08:50|483.03|481.13|482.85|480.95|483.05|481.15|482.85|480.95|9
1732208940000|2024-11-21 17:09:00|482.84|480.94|482.65|480.75|482.85|480.95|482.65|480.75|11
1732208950000|2024-11-21 17:09:10|482.66|480.76|482.65|480.75|482.66|480.76|482.64|480.74|6
1732208960000|2024-11-21 17:09:20|482.66|480.76|482.72|480.82|482.72|480.82|482.66|480.76|7
1732208970000|2024-11-21 17:09:30|482.73|480.83|482.71|480.81|482.76|480.86|482.69|480.79|8
1732208980000|2024-11-21 17:09:40|482.7|480.8|482.65|480.75|482.74|480.84|482.63|480.73|16
1732208990000|2024-11-21 17:09:50|482.66|480.76|482.52|480.62|482.69|480.79|482.52|480.62|13
1732209000000|2024-11-21 17:10:00|482.53|480.63|482.43|480.53|482.54|480.64|482.34|480.44|17
1732209010000|2024-11-21 17:10:10|482.44|480.54|482.56|480.66|482.56|480.66|482.44|480.54|17
1732209020000|2024-11-21 17:10:20|482.49|480.59|482.25|480.35|482.54|480.64|482.18|480.28|20
1732209030000|2024-11-21 17:10:30|482.26|480.36|482.29|480.39|482.36|480.46|482.19|480.29|15
1732209040000|2024-11-21 17:10:40|482.3|480.4|481.96|480.06|482.3|480.4|481.95|480.05|13
1732209050000|2024-11-21 17:10:50|481.94|480.04|481.93|480.03|481.95|480.05|481.67|479.77|17
1732209060000|2024-11-21 17:11:00|481.94|480.04|481.96|480.06|481.96|480.06|481.75|479.85|13
1732209070000|2024-11-21 17:11:10|481.93|480.03|481.43|479.53|481.95|480.05|481.43|479.53|20
1732209080000|2024-11-21 17:11:20|481.44|479.54|481.44|479.54|481.47|479.57|481.25|479.35|18
1732209090000|2024-11-21 17:11:30|481.39|479.49|481.69|479.79|481.69|479.79|481.38|479.48|18
1732209100000|2024-11-21 17:11:40|481.7|479.8|481.8|479.9|481.8|479.9|481.5|479.6|18
1732209110000|2024-11-21 17:11:50|481.81|479.91|481.78|479.88|481.88|479.98|481.77|479.87|14
1732209120000|2024-11-21 17:12:00|481.79|479.89|481.95|480.05|482.15|480.25|481.79|479.89|20
1732209130000|2024-11-21 17:12:10|481.88|479.98|481.36|479.46|481.97|480.07|481.36|479.46|22
1732209140000|2024-11-21 17:12:20|481.24|479.34|481.24|479.34|481.48|479.58|481.2|479.3|14
1732209150000|2024-11-21 17:12:30|481.34|479.44|481.54|479.64|481.77|479.87|481.29|479.39|17
1732209160000|2024-11-21 17:12:40|481.47|479.57|481.55|479.65|481.55|479.65|481.41|479.51|12
1732209170000|2024-11-21 17:12:50|481.57|479.67|481.47|479.57|481.57|479.67|481.47|479.57|13
1732209180000|2024-11-21 17:13:00|481.46|479.56|481.23|479.33|481.46|479.56|481.18|479.28|19
1732209190000|2024-11-21 17:13:10|481.24|479.34|481.19|479.29|481.35|479.45|481.1|479.2|18
1732209200000|2024-11-21 17:13:20|481.22|479.32|481.18|479.28|481.37|479.47|481.07|479.17|20
1732209210000|2024-11-21 17:13:30|481.17|479.27|481.08|479.18|481.17|479.27|480.95|479.05|17
1732209220000|2024-11-21 17:13:40|481.05|479.15|480.7|478.8|481.06|479.16|480.69|478.79|23
1732209230000|2024-11-21 17:13:50|480.63|478.73|480.57|478.67|480.63|478.73|480.52|478.62|13
1732209240000|2024-11-21 17:14:00|480.58|478.68|480.75|478.85|480.84|478.94|480.58|478.68|17
1732209250000|2024-11-21 17:14:10|480.76|478.86|480.8|478.9|480.88|478.98|480.64|478.74|15
1732209260000|2024-11-21 17:14:20|480.89|478.99|480.97|479.07|480.97|479.07|480.89|478.99|11
1732209270000|2024-11-21 17:14:30|480.98|479.08|480.89|478.99|480.98|479.08|480.81|478.91|15
1732209280000|2024-11-21 17:14:40|480.9|479|480.96|479.06|481|479.1|480.9|479|11
1732209290000|2024-11-21 17:14:50|480.97|479.07|481.08|479.18|481.12|479.22|480.97|479.07|11
1732209300000|2024-11-21 17:15:00|481.02|479.12|481.1|479.2|481.28|479.38|480.84|478.94|18
1732209310000|2024-11-21 17:15:10|481.19|479.29|481.28|479.38|481.28|479.38|481.18|479.28|15
1732209320000|2024-11-21 17:15:20|481.29|479.39|480.84|478.94|481.29|479.39|480.77|478.87|13
1732209330000|2024-11-21 17:15:30|480.85|478.95|480.78|478.88|480.99|479.09|480.7|478.8|19
1732209340000|2024-11-21 17:15:40|480.85|478.95|480.84|478.94|480.89|478.99|480.75|478.85|16
1732209350000|2024-11-21 17:15:50|480.85|478.95|480.71|478.81|480.89|478.99|480.71|478.81|15
1732209360000|2024-11-21 17:16:00|480.72|478.82|481.26|479.36|481.26|479.36|480.72|478.82|19
1732209370000|2024-11-21 17:16:10|481.25|479.35|481.14|479.24|481.25|479.35|481.13|479.23|14
1732209380000|2024-11-21 17:16:20|481.15|479.25|481.27|479.37|481.27|479.37|481.15|479.25|10
1732209390000|2024-11-21 17:16:30|481.36|479.46|481.64|479.74|481.64|479.74|481.36|479.46|16
1732209400000|2024-11-21 17:16:40|481.65|479.75|481.84|479.94|481.93|480.03|481.65|479.75|14
1732209410000|2024-11-21 17:16:50|481.85|479.95|481.96|480.06|482.02|480.12|481.85|479.95|15
1732209420000|2024-11-21 17:17:00|481.91|480.01|481.66|479.76|481.91|480.01|481.58|479.68|26
1732209430000|2024-11-21 17:17:10|481.67|479.77|481.85|479.95|481.85|479.95|481.67|479.77|13
1732209440000|2024-11-21 17:17:20|481.86|479.96|482.04|480.14|482.04|480.14|481.86|479.96|13
1732209450000|2024-11-21 17:17:30|482.05|480.15|482.02|480.12|482.06|480.16|481.92|480.02|15
1732209460000|2024-11-21 17:17:40|482.07|480.17|482.15|480.25|482.18|480.28|482.07|480.17|16
1732209470000|2024-11-21 17:17:50|482.16|480.26|482.37|480.47|482.37|480.47|482.16|480.26|14
1732209480000|2024-11-21 17:18:00|482.38|480.48|482.55|480.65|482.55|480.65|482.38|480.48|11
1732209490000|2024-11-21 17:18:10|482.56|480.66|482.38|480.48|482.56|480.66|482.29|480.39|19
1732209500000|2024-11-21 17:18:20|482.28|480.38|482.26|480.36|482.41|480.51|482.25|480.35|17
1732209510000|2024-11-21 17:18:30|482.27|480.37|482.52|480.62|482.52|480.62|482.26|480.36|16
1732209520000|2024-11-21 17:18:40|482.49|480.59|482.5|480.6|482.57|480.67|482.48|480.58|9
1732209530000|2024-11-21 17:18:50|482.51|480.61|482.6|480.7|482.64|480.74|482.5|480.6|16
1732209540000|2024-11-21 17:19:00|482.59|480.69|482.47|480.57|482.6|480.7|482.46|480.56|7
1732209550000|2024-11-21 17:19:10|482.48|480.58|482.33|480.43|482.48|480.58|482.22|480.32|22
1732209560000|2024-11-21 17:19:20|482.34|480.44|482.25|480.35|482.39|480.49|482.22|480.32|15
1732209570000|2024-11-21 17:19:30|482.26|480.36|482.49|480.59|482.49|480.59|482.25|480.35|15
1732209580000|2024-11-21 17:19:40|482.55|480.65|482.64|480.74|482.64|480.74|482.55|480.65|10
1732209590000|2024-11-21 17:19:50|482.71|480.81|482.61|480.71|482.71|480.81|482.46|480.56|16
1732209600000|2024-11-21 17:20:00|482.62|480.72|482.52|480.62|482.63|480.73|482.45|480.55|15
1732209610000|2024-11-21 17:20:10|482.53|480.63|482.35|480.45|482.53|480.63|482.34|480.44|11
1732209620000|2024-11-21 17:20:20|482.36|480.46|481.94|480.04|482.4|480.5|481.93|480.03|17
1732209630000|2024-11-21 17:20:30|481.95|480.05|482.02|480.12|482.06|480.16|481.95|480.05|10
1732209640000|2024-11-21 17:20:40|482.03|480.13|482.19|480.29|482.22|480.32|482.03|480.13|13
1732209650000|2024-11-21 17:20:50|482.2|480.3|482.26|480.36|482.27|480.37|482.14|480.24|14
1732209660000|2024-11-21 17:21:00|482.27|480.37|482.35|480.45|482.46|480.56|482.27|480.37|23
1732209670000|2024-11-21 17:21:10|482.36|480.46|482.49|480.59|482.56|480.66|482.34|480.44|16
1732209680000|2024-11-21 17:21:20|482.5|480.6|482.49|480.59|482.53|480.63|482.48|480.58|9
1732209690000|2024-11-21 17:21:30|482.47|480.57|482.48|480.58|482.5|480.6|482.44|480.54|13
1732209700000|2024-11-21 17:21:40|482.47|480.57|482.45|480.55|482.47|480.57|482.37|480.47|16
1732209710000|2024-11-21 17:21:50|482.37|480.47|482.42|480.52|482.51|480.61|482.36|480.46|13
1732209720000|2024-11-21 17:22:00|482.43|480.53|482.48|480.58|482.48|480.58|482.42|480.52|9
1732209730000|2024-11-21 17:22:10|482.43|480.53|482.47|480.57|482.47|480.57|482.43|480.53|7
1732209740000|2024-11-21 17:22:20|482.48|480.58|482.59|480.69|482.59|480.69|482.46|480.56|13
1732209750000|2024-11-21 17:22:30|482.6|480.7|482.62|480.72|482.62|480.72|482.56|480.66|7
1732209760000|2024-11-21 17:22:40|482.48|480.58|482.57|480.67|482.57|480.67|482.43|480.53|13
1732209770000|2024-11-21 17:22:50|482.58|480.68|482.59|480.69|482.61|480.71|482.56|480.66|8
1732209780000|2024-11-21 17:23:00|482.53|480.63|482.12|480.22|482.53|480.63|482.12|480.22|17
1732209790000|2024-11-21 17:23:10|482.2|480.3|482.16|480.26|482.21|480.31|482.06|480.16|17
1732209800000|2024-11-21 17:23:20|482.17|480.27|482.18|480.28|482.2|480.3|482.04|480.14|15
1732209810000|2024-11-21 17:23:30|482.19|480.29|482.42|480.52|482.42|480.52|482.19|480.29|15
1732209820000|2024-11-21 17:23:40|482.43|480.53|482.39|480.49|482.46|480.56|482.33|480.43|14
1732209830000|2024-11-21 17:23:50|482.4|480.5|482.48|480.58|482.49|480.59|482.4|480.5|11
1732209840000|2024-11-21 17:24:00|482.49|480.59|482.49|480.59|482.62|480.72|482.49|480.59|13
1732209850000|2024-11-21 17:24:10|482.5|480.6|482.51|480.61|482.62|480.72|482.5|480.6|16
1732209860000|2024-11-21 17:24:20|482.52|480.62|482.64|480.74|482.64|480.74|482.52|480.62|7
1732209870000|2024-11-21 17:24:30|482.65|480.75|482.66|480.76|482.67|480.77|482.62|480.72|8
1732209880000|2024-11-21 17:24:40|482.65|480.75|482.51|480.61|482.65|480.75|482.47|480.57|14
1732209890000|2024-11-21 17:24:50|482.52|480.62|482.65|480.75|482.65|480.75|482.52|480.62|7
1732209900000|2024-11-21 17:25:00|482.66|480.76|482.7|480.8|482.73|480.83|482.66|480.76|13
1732209910000|2024-11-21 17:25:10|482.71|480.81|482.58|480.68|482.71|480.81|482.57|480.67|6
1732209920000|2024-11-21 17:25:20|482.59|480.69|482.53|480.63|482.62|480.72|482.53|480.63|7
1732209930000|2024-11-21 17:25:30|482.49|480.59|482.44|480.54|482.55|480.65|482.44|480.54|11
1732209940000|2024-11-21 17:25:40|482.45|480.55|482.66|480.76|482.66|480.76|482.45|480.55|12
1732209950000|2024-11-21 17:25:50|482.67|480.77|482.66|480.76|482.67|480.77|482.66|480.76|2
1732209960000|2024-11-21 17:26:00|482.65|480.75|482.56|480.66|482.65|480.75|482.47|480.57|14
1732209970000|2024-11-21 17:26:10|482.59|480.69|482.68|480.78|482.68|480.78|482.59|480.69|7
1732209980000|2024-11-21 17:26:20|482.69|480.79|482.63|480.73|482.7|480.8|482.62|480.72|6
1732209990000|2024-11-21 17:26:30|482.53|480.63|482.53|480.63|482.54|480.64|482.43|480.53|15
1732210000000|2024-11-21 17:26:40|482.54|480.64|482.55|480.65|482.65|480.75|482.5|480.6|13
1732210010000|2024-11-21 17:26:50|482.56|480.66|482.42|480.52|482.58|480.68|482.39|480.49|15
1732210020000|2024-11-21 17:27:00|482.43|480.53|482.59|480.69|482.63|480.73|482.41|480.51|14
1732210030000|2024-11-21 17:27:10|482.65|480.75|482.63|480.73|482.65|480.75|482.58|480.68|8
1732210040000|2024-11-21 17:27:20|482.64|480.74|482.66|480.76|482.71|480.81|482.64|480.74|11
1732210050000|2024-11-21 17:27:30|482.64|480.74|482.45|480.55|482.64|480.74|482.45|480.55|9
1732210060000|2024-11-21 17:27:40|482.46|480.56|482.68|480.78|482.7|480.8|482.46|480.56|14
1732210070000|2024-11-21 17:27:50|482.69|480.79|482.67|480.77|482.72|480.82|482.67|480.77|8
1732210080000|2024-11-21 17:28:00|482.72|480.82|482.89|480.99|482.89|480.99|482.72|480.82|13
1732210090000|2024-11-21 17:28:10|482.9|481|483.29|481.39|483.29|481.39|482.9|481|13
1732210100000|2024-11-21 17:28:20|483.3|481.4|483.56|481.66|483.59|481.69|483.3|481.4|16
1732210110000|2024-11-21 17:28:30|483.57|481.67|483.54|481.64|483.57|481.67|483.5|481.6|6
1732210120000|2024-11-21 17:28:40|483.55|481.65|483.65|481.75|483.72|481.82|483.55|481.65|10
1732210130000|2024-11-21 17:28:50|483.64|481.74|483.61|481.71|483.64|481.74|483.58|481.68|6
1732210140000|2024-11-21 17:29:00|483.6|481.7|483.77|481.87|483.77|481.87|483.6|481.7|9
1732210150000|2024-11-21 17:29:10|483.78|481.88|483.72|481.82|483.79|481.89|483.71|481.81|4
1732210160000|2024-11-21 17:29:20|483.74|481.84|483.95|482.05|483.95|482.05|483.72|481.82|14
1732210170000|2024-11-21 17:29:30|483.96|482.06|483.8|481.9|484.03|482.13|483.8|481.9|12
1732210180000|2024-11-21 17:29:40|483.75|481.85|483.85|481.95|483.85|481.95|483.71|481.81|13
1732210190000|2024-11-21 17:29:50|483.86|481.96|483.85|481.95|483.87|481.97|483.75|481.85|11
1732210200000|2024-11-21 17:30:00|483.84|481.94|483.16|481.26|483.84|481.94|483.09|481.19|22
1732210210000|2024-11-21 17:30:10|483.15|481.25|483.23|481.33|483.24|481.34|483.13|481.23|8
1732210220000|2024-11-21 17:30:20|483.28|481.38|483.45|481.55|483.78|481.88|483.25|481.35|22
1732210230000|2024-11-21 17:30:30|483.31|481.41|482.83|480.93|483.32|481.42|482.83|480.93|24
1732210240000|2024-11-21 17:30:40|482.82|480.92|482.94|481.04|482.94|481.04|482.78|480.88|14
1732210250000|2024-11-21 17:30:50|482.93|481.03|482.95|481.05|482.97|481.07|482.93|481.03|7
1732210260000|2024-11-21 17:31:00|482.89|480.99|482.67|480.77|482.95|481.05|482.67|480.77|18
1732210270000|2024-11-21 17:31:10|482.66|480.76|482.66|480.76|482.66|480.76|482.65|480.75|5
1732210280000|2024-11-21 17:31:20|482.67|480.77|482.81|480.91|482.86|480.96|482.67|480.77|9
1732210290000|2024-11-21 17:31:30|482.8|480.9|483.12|481.22|483.12|481.22|482.79|480.89|16
1732210300000|2024-11-21 17:31:40|483.11|481.21|483.41|481.51|483.43|481.53|483.11|481.21|15
1732210310000|2024-11-21 17:31:50|483.42|481.52|483.07|481.17|483.44|481.54|483.07|481.17|18
1732210320000|2024-11-21 17:32:00|483.13|481.23|483.17|481.27|483.17|481.27|483|481.1|24
1732210330000|2024-11-21 17:32:10|483.16|481.26|483.17|481.27|483.18|481.28|483.08|481.18|12
1732210340000|2024-11-21 17:32:20|483.18|481.28|482.8|480.9|483.19|481.29|482.8|480.9|16
1732210350000|2024-11-21 17:32:30|482.74|480.84|483.33|481.43|483.54|481.64|482.7|480.8|14
1732210360000|2024-11-21 17:32:40|483.46|481.56|483.66|481.76|483.7|481.8|483.46|481.56|17
1732210370000|2024-11-21 17:32:50|483.6|481.7|483.76|481.86|483.77|481.87|483.54|481.64|23
1732210380000|2024-11-21 17:33:00|483.79|481.89|483.62|481.72|483.79|481.89|483.62|481.72|15
1732210390000|2024-11-21 17:33:10|483.61|481.71|483.64|481.74|483.67|481.77|483.53|481.63|16
1732210400000|2024-11-21 17:33:20|483.62|481.72|483.7|481.8|483.7|481.8|483.57|481.67|9
1732210410000|2024-11-21 17:33:30|483.71|481.81|483.78|481.88|483.86|481.96|483.66|481.76|10
1732210420000|2024-11-21 17:33:40|483.77|481.87|483.54|481.64|483.77|481.87|483.51|481.61|15
1732210430000|2024-11-21 17:33:50|483.58|481.68|483.62|481.72|483.65|481.75|483.57|481.67|9
1732210440000|2024-11-21 17:34:00|483.65|481.75|483.71|481.81|483.71|481.81|483.58|481.68|9
1732210450000|2024-11-21 17:34:10|483.72|481.82|484.77|482.87|484.78|482.88|483.72|481.82|29
1732210460000|2024-11-21 17:34:20|484.81|482.91|484.64|482.74|484.81|482.91|484.63|482.73|20
1732210470000|2024-11-21 17:34:30|484.63|482.73|484.83|482.93|484.83|482.93|484.63|482.73|9
1732210480000|2024-11-21 17:34:40|484.82|482.92|483.42|481.52|484.87|482.97|483.42|481.52|24
1732210490000|2024-11-21 17:34:50|483.53|481.63|483.78|481.88|483.83|481.93|483.53|481.63|24
1732210500000|2024-11-21 17:35:00|483.79|481.89|484.03|482.13|484.06|482.16|483.79|481.89|19
1732210510000|2024-11-21 17:35:10|484.06|482.16|483.16|481.26|484.06|482.16|483.15|481.25|32
1732210520000|2024-11-21 17:35:20|483.28|481.38|483.07|481.17|483.29|481.39|483.06|481.16|16
1732210530000|2024-11-21 17:35:30|483.06|481.16|482.88|480.98|483.06|481.16|482.88|480.98|16
1732210540000|2024-11-21 17:35:40|482.85|480.95|482.23|480.33|482.85|480.95|482.16|480.26|16
1732210550000|2024-11-21 17:35:50|482.24|480.34|482.4|480.5|482.48|480.58|482.23|480.33|16
1732210560000|2024-11-21 17:36:00|482.33|480.43|482.47|480.57|482.47|480.57|482.32|480.42|15
1732210570000|2024-11-21 17:36:10|482.49|480.59|482.68|480.78|482.7|480.8|482.49|480.59|17
1732210580000|2024-11-21 17:36:20|482.69|480.79|483.14|481.24|483.14|481.24|482.61|480.71|21
1732210590000|2024-11-21 17:36:30|483.17|481.27|483.15|481.25|483.27|481.37|483.14|481.24|12
1732210600000|2024-11-21 17:36:40|483.25|481.35|483.36|481.46|483.37|481.47|483.25|481.35|17
1732210610000|2024-11-21 17:36:50|483.35|481.45|483.46|481.56|483.46|481.56|483.35|481.45|15
1732210620000|2024-11-21 17:37:00|483.43|481.53|483.33|481.43|483.49|481.59|483.33|481.43|12
1732210630000|2024-11-21 17:37:10|483.32|481.42|483.38|481.48|483.48|481.58|483.31|481.41|17
1732210640000|2024-11-21 17:37:20|483.37|481.47|483.02|481.12|483.37|481.47|483.02|481.12|14
1732210650000|2024-11-21 17:37:30|483.01|481.11|482.96|481.06|483.02|481.12|482.94|481.04|10
1732210660000|2024-11-21 17:37:40|482.95|481.05|483|481.1|483.03|481.13|482.95|481.05|6
1732210670000|2024-11-21 17:37:50|482.99|481.09|482.95|481.05|483.02|481.12|482.77|480.87|18
1732210680000|2024-11-21 17:38:00|482.98|481.08|483.04|481.14|483.04|481.14|482.93|481.03|15
1732210690000|2024-11-21 17:38:10|483.03|481.13|482.76|480.86|483.04|481.14|482.76|480.86|13
1732210700000|2024-11-21 17:38:20|482.75|480.85|482.45|480.55|482.76|480.86|482.33|480.43|19
1732210710000|2024-11-21 17:38:30|482.4|480.5|482.25|480.35|482.4|480.5|482.25|480.35|9
1732210720000|2024-11-21 17:38:40|482.24|480.34|482.46|480.56|482.49|480.59|482.23|480.33|17
1732210730000|2024-11-21 17:38:50|482.48|480.58|482.66|480.76|482.71|480.81|482.48|480.58|16
1732210740000|2024-11-21 17:39:00|482.65|480.75|482.49|480.59|482.65|480.75|482.49|480.59|13
1732210750000|2024-11-21 17:39:10|482.48|480.58|482.57|480.67|482.67|480.77|482.48|480.58|21
1732210760000|2024-11-21 17:39:20|482.63|480.73|482.94|481.04|482.94|481.04|482.59|480.69|18
1732210770000|2024-11-21 17:39:30|482.93|481.03|483.04|481.14|483.05|481.15|482.93|481.03|10
1732210780000|2024-11-21 17:39:40|483.08|481.18|483.14|481.24|483.16|481.26|483.08|481.18|6
1732210790000|2024-11-21 17:39:50|483.15|481.25|483.12|481.22|483.27|481.37|483.12|481.22|17
1732210800000|2024-11-21 17:40:00|483.13|481.23|482.61|480.71|483.13|481.23|482.6|480.7|19
1732210810000|2024-11-21 17:40:10|482.6|480.7|482.48|480.58|482.6|480.7|482.48|480.58|8
1732210820000|2024-11-21 17:40:20|482.47|480.57|482.58|480.68|482.58|480.68|482.46|480.56|10
1732210830000|2024-11-21 17:40:30|482.66|480.76|482.61|480.71|482.66|480.76|482.61|480.71|12
1732210840000|2024-11-21 17:40:40|482.71|480.81|482.9|481|483.01|481.11|482.65|480.75|23
1732210850000|2024-11-21 17:40:50|482.91|481.01|482.81|480.91|482.91|481.01|482.81|480.91|12
1732210860000|2024-11-21 17:41:00|482.85|480.95|482.62|480.72|482.85|480.95|482.62|480.72|8
1732210870000|2024-11-21 17:41:10|482.61|480.71|482.56|480.66|482.61|480.71|482.56|480.66|12
1732210880000|2024-11-21 17:41:20|482.51|480.61|482.53|480.63|482.53|480.63|482.45|480.55|10
1732210890000|2024-11-21 17:41:30|482.59|480.69|482.56|480.66|482.59|480.69|482.54|480.64|14
1732210900000|2024-11-21 17:41:40|482.57|480.67|482.53|480.63|482.58|480.68|482.51|480.61|17
1732210910000|2024-11-21 17:41:50|482.52|480.62|482.48|480.58|482.52|480.62|482.48|480.58|5
1732210920000|2024-11-21 17:42:00|482.51|480.61|482.53|480.63|482.56|480.66|482.5|480.6|6
1732210930000|2024-11-21 17:42:10|482.6|480.7|482.89|480.99|482.93|481.03|482.56|480.66|13
1732210940000|2024-11-21 17:42:20|482.9|481|483|481.1|483|481.1|482.89|480.99|8
1732210950000|2024-11-21 17:42:30|483.01|481.11|483.73|481.83|483.74|481.84|483.01|481.11|19
1732210960000|2024-11-21 17:42:40|483.72|481.82|483.87|481.97|483.89|481.99|483.72|481.82|10
1732210970000|2024-11-21 17:42:50|483.88|481.98|483.75|481.85|483.88|481.98|483.75|481.85|12
1732210980000|2024-11-21 17:43:00|483.74|481.84|483.7|481.8|483.74|481.84|483.69|481.79|13
1732210990000|2024-11-21 17:43:10|483.93|482.03|484.01|482.11|484.01|482.11|483.89|481.99|17
1732211000000|2024-11-21 17:43:20|484.03|482.13|484.25|482.35|484.26|482.36|484.03|482.13|13
1732211010000|2024-11-21 17:43:30|484.24|482.34|484.33|482.43|484.35|482.45|484.24|482.34|6
1732211020000|2024-11-21 17:43:40|484.24|482.34|484.31|482.41|484.33|482.43|484.22|482.32|8
1732211030000|2024-11-21 17:43:50|484.3|482.4|484.24|482.34|484.31|482.41|484.23|482.33|10
1732211040000|2024-11-21 17:44:00|484.38|482.48|484.25|482.35|484.38|482.48|484.24|482.34|12
1732211050000|2024-11-21 17:44:10|484.24|482.34|484.28|482.38|484.3|482.4|484.2|482.3|10
1732211060000|2024-11-21 17:44:20|484.27|482.37|484.02|482.12|484.38|482.48|484.02|482.12|19
1732211070000|2024-11-21 17:44:30|484.01|482.11|483.78|481.88|484.01|482.11|483.78|481.88|12
1732211080000|2024-11-21 17:44:40|483.79|481.89|483.91|482.01|483.91|482.01|483.71|481.81|13
1732211090000|2024-11-21 17:44:50|483.92|482.02|483.96|482.06|483.99|482.09|483.92|482.02|11
1732211100000|2024-11-21 17:45:00|483.95|482.05|483.88|481.98|483.95|482.05|483.74|481.84|12
1732211110000|2024-11-21 17:45:10|483.87|481.97|483.74|481.84|483.87|481.97|483.74|481.84|13
1732211120000|2024-11-21 17:45:20|483.73|481.83|484.21|482.31|484.22|482.32|483.71|481.81|16
1732211130000|2024-11-21 17:45:30|484.2|482.3|484.23|482.33|484.23|482.33|484.2|482.3|10
1732211140000|2024-11-21 17:45:40|484.22|482.32|484.12|482.22|484.24|482.34|484.12|482.22|10
1732211150000|2024-11-21 17:45:50|484.11|482.21|483.92|482.02|484.11|482.21|483.88|481.98|10
1732211160000|2024-11-21 17:46:00|483.99|482.09|483.92|482.02|483.99|482.09|483.92|482.02|11
1732211170000|2024-11-21 17:46:10|483.91|482.01|483.94|482.04|483.94|482.04|483.91|482.01|6
1732211180000|2024-11-21 17:46:20|484.02|482.12|483.89|481.99|484.17|482.27|483.89|481.99|18
1732211190000|2024-11-21 17:46:30|483.88|481.98|483.39|481.49|483.88|481.98|483.39|481.49|19
1732211200000|2024-11-21 17:46:40|483.38|481.48|483.39|481.49|483.56|481.66|483.35|481.45|15
1732211210000|2024-11-21 17:46:50|483.38|481.48|483.4|481.5|483.41|481.51|483.36|481.46|7
1732211220000|2024-11-21 17:47:00|483.39|481.49|483.14|481.24|483.4|481.5|483.14|481.24|17
1732211230000|2024-11-21 17:47:10|483.15|481.25|483.06|481.16|483.15|481.25|483.06|481.16|7
1732211240000|2024-11-21 17:47:20|483.05|481.15|483.12|481.22|483.21|481.31|483.04|481.14|12
1732211250000|2024-11-21 17:47:30|483.11|481.21|482.89|480.99|483.11|481.21|482.84|480.94|14
1732211260000|2024-11-21 17:47:40|482.88|480.98|482.93|481.03|482.94|481.04|482.86|480.96|11
1732211270000|2024-11-21 17:47:50|482.96|481.06|483.02|481.12|483.04|481.14|482.94|481.04|8
1732211280000|2024-11-21 17:48:00|483.03|481.13|483.45|481.55|483.5|481.6|483.01|481.11|20
1732211290000|2024-11-21 17:48:10|483.46|481.56|483.74|481.84|483.75|481.85|483.46|481.56|16
1732211300000|2024-11-21 17:48:20|483.73|481.83|483.56|481.66|483.73|481.83|483.52|481.62|16
1732211310000|2024-11-21 17:48:30|483.58|481.68|483.55|481.65|483.6|481.7|483.49|481.59|8
1732211320000|2024-11-21 17:48:40|483.6|481.7|483.57|481.67|483.6|481.7|483.57|481.67|10
1732211330000|2024-11-21 17:48:50|483.56|481.66|483.43|481.53|483.57|481.67|483.43|481.53|10
1732211340000|2024-11-21 17:49:00|483.42|481.52|483.6|481.7|483.64|481.74|483.4|481.5|12
1732211350000|2024-11-21 17:49:10|483.61|481.71|484.38|482.48|484.38|482.48|483.61|481.71|17
1732211360000|2024-11-21 17:49:20|484.39|482.49|484.46|482.56|484.46|482.56|484.39|482.49|10
1732211370000|2024-11-21 17:49:30|484.47|482.57|484.44|482.54|484.49|482.59|484.44|482.54|4
1732211380000|2024-11-21 17:49:40|484.42|482.52|484.63|482.73|484.66|482.76|484.42|482.52|12
1732211390000|2024-11-21 17:49:50|484.7|482.8|485.02|483.12|485.02|483.12|484.65|482.75|9
1732211400000|2024-11-21 17:50:00|484.84|482.94|484.91|483.01|484.91|483.01|484.82|482.92|14
1732211410000|2024-11-21 17:50:10|484.92|483.02|485.23|483.33|485.25|483.35|484.92|483.02|17
1732211420000|2024-11-21 17:50:20|485.22|483.32|485.35|483.45|485.38|483.48|485.21|483.31|17
1732211430000|2024-11-21 17:50:30|485.36|483.46|485.47|483.57|485.47|483.57|485.32|483.42|16
1732211440000|2024-11-21 17:50:40|485.65|483.75|485.79|483.89|485.81|483.91|485.54|483.64|16
1732211450000|2024-11-21 17:50:50|485.78|483.88|485.95|484.05|485.95|484.05|485.78|483.88|8
1732211460000|2024-11-21 17:51:00|486.06|484.16|486.04|484.14|486.06|484.16|485.98|484.08|14
1732211470000|2024-11-21 17:51:10|486.05|484.15|486.07|484.17|486.08|484.18|486.04|484.14|8
1732211480000|2024-11-21 17:51:20|486.09|484.19|486.23|484.33|486.24|484.34|486.09|484.19|15
1732211490000|2024-11-21 17:51:30|486.22|484.32|486.16|484.26|486.23|484.33|486.16|484.26|13
1732211500000|2024-11-21 17:51:40|486.17|484.27|486.2|484.3|486.2|484.3|486.17|484.27|4
1732211510000|2024-11-21 17:51:50|486.14|484.24|486.19|484.29|486.19|484.29|486.14|484.24|8
1732211520000|2024-11-21 17:52:00|486.18|484.28|486.46|484.56|486.49|484.59|486.18|484.28|11
1732211530000|2024-11-21 17:52:10|486.47|484.57|486.43|484.53|486.47|484.57|486.43|484.53|13
1732211540000|2024-11-21 17:52:20|486.42|484.52|486.33|484.43|486.52|484.62|486.33|484.43|19
1732211550000|2024-11-21 17:52:30|486.32|484.42|486.51|484.61|486.53|484.63|486.31|484.41|9
1732211560000|2024-11-21 17:52:40|486.5|484.6|486.53|484.63|486.53|484.63|486.49|484.59|10
1732211570000|2024-11-21 17:52:50|486.39|484.49|486.71|484.81|486.71|484.81|486.38|484.48|9
1732211580000|2024-11-21 17:53:00|486.72|484.82|486.77|484.87|486.79|484.89|486.72|484.82|9
1732211590000|2024-11-21 17:53:10|486.8|484.9|486.71|484.81|486.85|484.95|486.66|484.76|15
1732211600000|2024-11-21 17:53:20|486.7|484.8|486.74|484.84|486.74|484.84|486.7|484.8|7
1732211610000|2024-11-21 17:53:30|486.78|484.88|486.73|484.83|486.78|484.88|486.47|484.57|13
1732211620000|2024-11-21 17:53:40|486.74|484.84|486.73|484.83|486.75|484.85|486.71|484.81|12
1732211630000|2024-11-21 17:53:50|486.74|484.84|486.74|484.84|486.8|484.9|486.74|484.84|15
1732211640000|2024-11-21 17:54:00|486.73|484.83|486.72|484.82|486.77|484.87|486.7|484.8|12
1732211650000|2024-11-21 17:54:10|486.73|484.83|486.69|484.79|486.74|484.84|486.67|484.77|8
1732211660000|2024-11-21 17:54:20|486.68|484.78|486.68|484.78|486.76|484.86|486.68|484.78|11
1732211670000|2024-11-21 17:54:30|486.66|484.76|486.6|484.7|486.66|484.76|486.59|484.69|9
1732211680000|2024-11-21 17:54:40|486.7|484.8|486.78|484.88|486.81|484.91|486.66|484.76|13
1732211690000|2024-11-21 17:54:50|486.73|484.83|486.78|484.88|486.9|485|486.73|484.83|11
1732211700000|2024-11-21 17:55:00|486.77|484.87|486.73|484.83|486.91|485.01|486.73|484.83|15
1732211710000|2024-11-21 17:55:10|486.72|484.82|486.63|484.73|486.72|484.82|486.18|484.28|23
1732211720000|2024-11-21 17:55:20|486.62|484.72|486.86|484.96|486.86|484.96|486.62|484.72|19
1732211730000|2024-11-21 17:55:30|486.85|484.95|486.83|484.93|486.85|484.95|486.58|484.68|21
1732211740000|2024-11-21 17:55:40|486.82|484.92|486.85|484.95|486.92|485.02|486.82|484.92|14
1732211750000|2024-11-21 17:55:50|486.84|484.94|486.75|484.85|486.85|484.95|486.7|484.8|16
1732211760000|2024-11-21 17:56:00|486.76|484.86|487.16|485.26|487.16|485.26|486.74|484.84|19
1732211770000|2024-11-21 17:56:10|487.15|485.25|487.12|485.22|487.19|485.29|487.02|485.12|15
1732211780000|2024-11-21 17:56:20|487.11|485.21|486.79|484.89|487.11|485.21|486.79|484.89|9
1732211790000|2024-11-21 17:56:30|486.78|484.88|487.15|485.25|487.16|485.26|486.77|484.87|17
1732211800000|2024-11-21 17:56:40|487.16|485.26|487.25|485.35|487.25|485.35|487.16|485.26|10
1732211810000|2024-11-21 17:56:50|487.26|485.36|487.29|485.39|487.31|485.41|487.26|485.36|7
1732211820000|2024-11-21 17:57:00|487.24|485.34|487.5|485.6|487.5|485.6|487.22|485.32|14
1732211830000|2024-11-21 17:57:10|487.63|485.73|487.41|485.51|487.65|485.75|487.36|485.46|10
1732211840000|2024-11-21 17:57:20|487.42|485.52|487.62|485.72|487.68|485.78|487.42|485.52|5
1732211850000|2024-11-21 17:57:30|487.58|485.68|487.52|485.62|487.58|485.68|487.52|485.62|9
1732211860000|2024-11-21 17:57:40|487.45|485.55|487.42|485.52|487.45|485.55|487.42|485.52|10
1732211870000|2024-11-21 17:57:50|487.57|485.67|487.62|485.72|487.63|485.73|487.42|485.52|11
1732211880000|2024-11-21 17:58:00|487.63|485.73|487.79|485.89|487.8|485.9|487.63|485.73|9
1732211900000|2024-11-21 17:58:20|487.78|485.88|487.69|485.79|487.79|485.89|487.68|485.78|8
1732211910000|2024-11-21 17:58:30|487.7|485.8|487.89|485.99|487.89|485.99|487.69|485.79|9
1732211920000|2024-11-21 17:58:40|487.9|486|487.61|485.71|487.9|486|487.56|485.66|15
1732211930000|2024-11-21 17:58:50|487.62|485.72|487.98|486.08|487.98|486.08|487.62|485.72|12
1732211940000|2024-11-21 17:59:00|487.99|486.09|487.94|486.04|487.99|486.09|487.94|486.04|8
1732211950000|2024-11-21 17:59:10|487.89|485.99|488.01|486.11|488.01|486.11|487.87|485.97|9
1732211960000|2024-11-21 17:59:20|488.02|486.12|488.05|486.15|488.05|486.15|488.02|486.12|4
1732211970000|2024-11-21 17:59:30|488.06|486.16|488.14|486.24|488.14|486.24|488.06|486.16|11
1732211980000|2024-11-21 17:59:40|488.15|486.25|488.27|486.37|488.27|486.37|488.15|486.25|10
1732211990000|2024-11-21 17:59:50|488.4|486.5|488.94|487.04|489.08|487.18|488.4|486.5|26
1732212000000|2024-11-21 18:00:00|488.98|487.08|488.85|486.95|489.2|487.3|488.85|486.95|18
1732212010000|2024-11-21 18:00:10|488.89|486.99|489|487.1|489.06|487.16|488.83|486.93|15
1732212020000|2024-11-21 18:00:20|488.94|487.04|488.26|486.36|488.95|487.05|488.15|486.25|20
1732212030000|2024-11-21 18:00:30|488.31|486.41|488.3|486.4|488.62|486.72|488.3|486.4|22
1732212040000|2024-11-21 18:00:40|488.31|486.41|488.13|486.23|488.32|486.42|488.13|486.23|17
1732212050000|2024-11-21 18:00:50|488.14|486.24|488.11|486.21|488.18|486.28|488.1|486.2|11
1732212060000|2024-11-21 18:01:00|488.12|486.22|487.94|486.04|488.13|486.23|487.86|485.96|16
1732212070000|2024-11-21 18:01:10|487.95|486.05|487.49|485.59|487.96|486.06|487.49|485.59|16
1732212080000|2024-11-21 18:01:20|487.52|485.62|487.4|485.5|487.54|485.64|487.34|485.44|18
1732212090000|2024-11-21 18:01:30|487.39|485.49|487.79|485.89|487.79|485.89|487.39|485.49|17
1732212100000|2024-11-21 18:01:40|487.8|485.9|488.04|486.14|488.04|486.14|487.8|485.9|19
1732212110000|2024-11-21 18:01:50|488.05|486.15|488.12|486.22|488.12|486.22|488.05|486.15|10
1732212120000|2024-11-21 18:02:00|488.04|486.14|488.14|486.24|488.14|486.24|488.04|486.14|11
1732212130000|2024-11-21 18:02:10|488.15|486.25|489.02|487.12|489.02|487.12|488.15|486.25|22
1732212140000|2024-11-21 18:02:20|489.04|487.14|489.72|487.82|489.79|487.89|489.04|487.14|22
1732212150000|2024-11-21 18:02:30|489.73|487.83|489.7|487.8|489.82|487.92|489.69|487.79|15
1732212160000|2024-11-21 18:02:40|489.71|487.81|489.1|487.2|489.73|487.83|489.09|487.19|15
1732212170000|2024-11-21 18:02:50|489.11|487.21|489.1|487.2|489.28|487.38|489|487.1|21
1732212180000|2024-11-21 18:03:00|489.11|487.21|489.67|487.77|489.67|487.77|489.11|487.21|16
1732212190000|2024-11-21 18:03:10|489.68|487.78|489.63|487.73|489.68|487.78|489.54|487.64|17
1732212200000|2024-11-21 18:03:20|489.64|487.74|489.3|487.4|489.64|487.74|489.3|487.4|17
1732212210000|2024-11-21 18:03:30|489.31|487.41|489.71|487.81|489.71|487.81|489.25|487.35|16
1732212220000|2024-11-21 18:03:40|489.72|487.82|489.9|488|489.91|488.01|489.72|487.82|17
1732212230000|2024-11-21 18:03:50|489.92|488.02|489.95|488.05|489.95|488.05|489.85|487.95|15
1732212240000|2024-11-21 18:04:00|489.96|488.06|489.92|488.02|489.99|488.09|489.91|488.01|9
1732212250000|2024-11-21 18:04:10|489.97|488.07|490.06|488.16|490.11|488.21|489.97|488.07|18
1732212260000|2024-11-21 18:04:20|490.05|488.15|490.06|488.16|490.1|488.2|489.99|488.09|21
1732212270000|2024-11-21 18:04:30|490.07|488.17|490.01|488.11|490.11|488.21|490|488.1|7
1732212280000|2024-11-21 18:04:40|490.16|488.26|489.8|487.9|490.16|488.26|489.8|487.9|17
1732212290000|2024-11-21 18:04:50|489.79|487.89|489.68|487.78|489.79|487.89|489.68|487.78|17
1732212300000|2024-11-21 18:05:00|489.69|487.79|489.58|487.68|489.7|487.8|489.57|487.67|16
1732212310000|2024-11-21 18:05:10|489.59|487.69|489.53|487.63|489.6|487.7|489.52|487.62|16
1732212320000|2024-11-21 18:05:20|489.54|487.64|490.07|488.17|490.11|488.21|489.38|487.48|16
1732212330000|2024-11-21 18:05:30|490.06|488.16|490.28|488.38|490.28|488.38|490.06|488.16|17
1732212340000|2024-11-21 18:05:40|490.24|488.34|490.12|488.22|490.24|488.34|489.89|487.99|19
1732212350000|2024-11-21 18:05:50|490.16|488.26|490.14|488.24|490.2|488.3|490.14|488.24|12
1732212360000|2024-11-21 18:06:00|490.13|488.23|489.31|487.41|490.13|488.23|489.31|487.41|22
1732212370000|2024-11-21 18:06:10|489.3|487.4|488.64|486.74|489.3|487.4|488.55|486.65|26
1732212380000|2024-11-21 18:06:20|488.65|486.75|488.42|486.52|488.68|486.78|488.39|486.49|17
1732212390000|2024-11-21 18:06:30|488.43|486.53|488.33|486.43|488.5|486.6|488.33|486.43|12
1732212400000|2024-11-21 18:06:40|488.34|486.44|487.91|486.01|488.34|486.44|487.91|486.01|14
1732212410000|2024-11-21 18:06:50|487.86|485.96|487.72|485.82|487.86|485.96|487.68|485.78|18
1732212420000|2024-11-21 18:07:00|487.65|485.75|486.87|484.97|487.65|485.75|486.7|484.8|27
1732212430000|2024-11-21 18:07:10|486.88|484.98|487|485.1|487|485.1|486.88|484.98|17
1732212440000|2024-11-21 18:07:20|487.01|485.11|487.67|485.77|487.67|485.77|487.01|485.11|19
1732212450000|2024-11-21 18:07:30|487.68|485.78|487.77|485.87|487.77|485.87|487.68|485.78|10
1732212460000|2024-11-21 18:07:40|487.78|485.88|487.62|485.72|487.85|485.95|487.62|485.72|12
1732212470000|2024-11-21 18:07:50|487.56|485.66|487.5|485.6|487.56|485.66|487.38|485.48|20
1732212480000|2024-11-21 18:08:00|487.51|485.61|487.56|485.66|487.56|485.66|487.34|485.44|18
1732212490000|2024-11-21 18:08:10|487.6|485.7|487.95|486.05|487.95|486.05|487.6|485.7|15
1732212500000|2024-11-21 18:08:20|487.96|486.06|488.12|486.22|488.12|486.22|487.96|486.06|17
1732212510000|2024-11-21 18:08:30|488.13|486.23|488.28|486.38|488.29|486.39|488.13|486.23|19
1732212520000|2024-11-21 18:08:40|488.23|486.33|488.14|486.24|488.23|486.33|488.03|486.13|13
1732212530000|2024-11-21 18:08:50|488.1|486.2|487.34|485.44|488.12|486.22|487.33|485.43|18
1732212540000|2024-11-21 18:09:00|487.28|485.38|487.46|485.56|487.46|485.56|487.28|485.38|13
1732212550000|2024-11-21 18:09:10|487.48|485.58|487.3|485.4|487.58|485.68|487.29|485.39|14
1732212560000|2024-11-21 18:09:20|487.29|485.39|487.11|485.21|487.31|485.41|487.08|485.18|18
1732212570000|2024-11-21 18:09:30|487.12|485.22|487.34|485.44|487.34|485.44|487.02|485.12|19
1732212580000|2024-11-21 18:09:40|487.35|485.45|487.41|485.51|487.41|485.51|487.31|485.41|16
1732212590000|2024-11-21 18:09:50|487.42|485.52|487.44|485.54|487.44|485.54|487.37|485.47|12
1732212600000|2024-11-21 18:10:00|487.45|485.55|487.71|485.81|487.71|485.81|487.45|485.55|12
1732212610000|2024-11-21 18:10:10|487.68|485.78|488.09|486.19|488.09|486.19|487.68|485.78|15
1732212620000|2024-11-21 18:10:20|488.1|486.2|488.33|486.43|488.33|486.43|488.1|486.2|15
1732212630000|2024-11-21 18:10:30|488.34|486.44|488.4|486.5|488.4|486.5|488.33|486.43|9
1732212640000|2024-11-21 18:10:40|488.41|486.51|487.98|486.08|488.41|486.51|487.92|486.02|17
1732212650000|2024-11-21 18:10:50|487.99|486.09|488.11|486.21|488.18|486.28|487.98|486.08|14
1732212660000|2024-11-21 18:11:00|488|486.1|487.51|485.61|488.01|486.11|487.49|485.59|14
1732212670000|2024-11-21 18:11:10|487.52|485.62|487.77|485.87|487.77|485.87|487.48|485.58|11
1732212680000|2024-11-21 18:11:20|487.76|485.86|487.62|485.72|487.77|485.87|487.59|485.69|8
1732212690000|2024-11-21 18:11:30|487.52|485.62|486.88|484.98|487.55|485.65|486.88|484.98|14
1732212700000|2024-11-21 18:11:40|486.89|484.99|486.91|485.01|486.91|485.01|486.88|484.98|6
1732212710000|2024-11-21 18:11:50|486.9|485|487.08|485.18|487.08|485.18|486.9|485|12
1732212720000|2024-11-21 18:12:00|487.05|485.15|487.23|485.33|487.23|485.33|487.05|485.15|8
1732212730000|2024-11-21 18:12:10|487.34|485.44|487.38|485.48|487.4|485.5|487.34|485.44|8
1732212740000|2024-11-21 18:12:20|487.26|485.36|487.31|485.41|487.31|485.41|487.26|485.36|5
1732212750000|2024-11-21 18:12:30|487.32|485.42|487.41|485.51|487.44|485.54|487.32|485.42|8
1732212760000|2024-11-21 18:12:40|487.39|485.49|486.94|485.04|487.39|485.49|486.94|485.04|14
1732212770000|2024-11-21 18:12:50|486.87|484.97|486.88|484.98|486.9|485|486.87|484.97|6
1732212780000|2024-11-21 18:13:00|486.89|484.99|486.91|485.01|486.91|485.01|486.89|484.99|3
1732212790000|2024-11-21 18:13:10|486.92|485.02|486.87|484.97|486.93|485.03|486.86|484.96|7
1732212800000|2024-11-21 18:13:20|486.88|484.98|486.2|484.3|486.88|484.98|486.19|484.29|16
1732212810000|2024-11-21 18:13:30|486.24|484.34|486.28|484.38|486.28|484.38|486.24|484.34|4
1732212820000|2024-11-21 18:13:40|486.25|484.35|486.1|484.2|486.25|484.35|485.94|484.04|11
1732212830000|2024-11-21 18:13:50|486.08|484.18|485.39|483.49|486.08|484.18|485.25|483.35|19
1732212840000|2024-11-21 18:14:00|485.4|483.5|485.78|483.88|485.79|483.89|485.4|483.5|12
1732212850000|2024-11-21 18:14:10|485.91|484.01|485.94|484.04|485.94|484.04|485.91|484.01|3
1732212860000|2024-11-21 18:14:20|485.95|484.05|485.92|484.02|485.96|484.06|485.91|484.01|12
1732212870000|2024-11-21 18:14:30|485.93|484.03|485.93|484.03|485.93|484.03|485.93|484.03|1
1732212880000|2024-11-21 18:14:40|485.91|484.01|486.14|484.24|486.14|484.24|485.88|483.98|18
1732212890000|2024-11-21 18:14:50|486.15|484.25|486.24|484.34|486.39|484.49|486.15|484.25|20
1732212900000|2024-11-21 18:15:00|486.22|484.32|486.4|484.5|486.4|484.5|486.22|484.32|10
1732212910000|2024-11-21 18:15:10|486.41|484.51|486.26|484.36|486.42|484.52|486.21|484.31|18
1732212920000|2024-11-21 18:15:20|486.27|484.37|486.18|484.28|486.34|484.44|486.18|484.28|19
1732212930000|2024-11-21 18:15:30|486.09|484.19|485.54|483.64|486.09|484.19|485.54|483.64|18
1732212940000|2024-11-21 18:15:40|485.55|483.65|485.92|484.02|485.92|484.02|485.55|483.65|16
1732212950000|2024-11-21 18:15:50|485.93|484.03|486.13|484.23|486.19|484.29|485.93|484.03|16
1732212960000|2024-11-21 18:16:00|486.14|484.24|485.66|483.76|486.16|484.26|485.63|483.73|18
1732212970000|2024-11-21 18:16:10|485.68|483.78|485.76|483.86|485.81|483.91|485.63|483.73|17
1732212980000|2024-11-21 18:16:20|485.77|483.87|485.79|483.89|485.8|483.9|485.75|483.85|15
1732212990000|2024-11-21 18:16:30|485.7|483.8|485.76|483.86|485.77|483.87|485.7|483.8|12
1732213000000|2024-11-21 18:16:40|485.68|483.78|485.36|483.46|485.68|483.78|485.35|483.45|9
1732213010000|2024-11-21 18:16:50|485.37|483.47|485.41|483.51|485.41|483.51|485.32|483.42|11
1732213020000|2024-11-21 18:17:00|485.42|483.52|485.56|483.66|485.56|483.66|485.42|483.52|7
1732213030000|2024-11-21 18:17:10|485.57|483.67|485.6|483.7|485.6|483.7|485.48|483.58|10
1732213040000|2024-11-21 18:17:20|485.61|483.71|485.47|483.57|485.63|483.73|485.45|483.55|20
1732213050000|2024-11-21 18:17:30|485.48|483.58|485.37|483.47|485.53|483.63|485.32|483.42|13
1732213060000|2024-11-21 18:17:40|485.16|483.26|485.02|483.12|485.16|483.26|484.94|483.04|4
1732213070000|2024-11-21 18:17:50|485.03|483.13|484.99|483.09|485.05|483.15|484.99|483.09|5
1732213080000|2024-11-21 18:18:00|485|483.1|484.89|482.99|485.01|483.11|484.89|482.99|11
1732213090000|2024-11-21 18:18:10|484.9|483|485.05|483.15|485.05|483.15|484.9|483|14
1732213100000|2024-11-21 18:18:20|485.06|483.16|485.16|483.26|485.16|483.26|485.06|483.16|13
1732213110000|2024-11-21 18:18:30|485.12|483.22|485.1|483.2|485.12|483.22|485.03|483.13|9
1732213120000|2024-11-21 18:18:40|485.09|483.19|484.88|482.98|485.09|483.19|484.88|482.98|12
1732213130000|2024-11-21 18:18:50|484.8|482.9|484.87|482.97|484.87|482.97|484.67|482.77|13
1732213140000|2024-11-21 18:19:00|484.88|482.98|484.98|483.08|485.03|483.13|484.88|482.98|16
1732213150000|2024-11-21 18:19:10|485.09|483.19|485.09|483.19|485.16|483.26|485.07|483.17|12
1732213160000|2024-11-21 18:19:20|485.1|483.2|484.85|482.95|485.11|483.21|484.85|482.95|8
1732213170000|2024-11-21 18:19:30|484.82|482.92|484.96|483.06|484.96|483.06|484.73|482.83|14
1732213180000|2024-11-21 18:19:40|484.97|483.07|485.02|483.12|485.02|483.12|484.97|483.07|6
1732213190000|2024-11-21 18:19:50|485.03|483.13|484.61|482.71|485.04|483.14|484.6|482.7|15
1732213200000|2024-11-21 18:20:00|484.62|482.72|484.28|482.38|484.7|482.8|484.28|482.38|15
1732213210000|2024-11-21 18:20:10|484.27|482.37|484.33|482.43|484.33|482.43|484.2|482.3|8
1732213220000|2024-11-21 18:20:20|484.34|482.44|484.51|482.61|484.69|482.79|484.34|482.44|11
1732213230000|2024-11-21 18:20:30|484.52|482.62|484.55|482.65|484.62|482.72|484.42|482.52|12
1732213240000|2024-11-21 18:20:40|484.56|482.66|484.55|482.65|484.56|482.66|484.5|482.6|5
1732213250000|2024-11-21 18:20:50|484.56|482.66|484.58|482.68|484.58|482.68|484.56|482.66|3
1732213260000|2024-11-21 18:21:00|484.59|482.69|484.89|482.99|484.9|483|484.59|482.69|15
1732213270000|2024-11-21 18:21:10|484.82|482.92|485.21|483.31|485.23|483.33|484.82|482.92|21
1732213280000|2024-11-21 18:21:20|485.2|483.3|485.14|483.24|485.2|483.3|485.14|483.24|3
1732213290000|2024-11-21 18:21:30|485.15|483.25|485.14|483.24|485.15|483.25|485.14|483.24|4
1732213300000|2024-11-21 18:21:40|485.15|483.25|484.96|483.06|485.15|483.25|484.92|483.02|7
1732213310000|2024-11-21 18:21:50|484.97|483.07|485.19|483.29|485.19|483.29|484.97|483.07|9
1732213320000|2024-11-21 18:22:00|485.2|483.3|485.51|483.61|485.51|483.61|485.2|483.3|6
1732213330000|2024-11-21 18:22:10|486.08|484.18|485.97|484.07|486.12|484.22|485.84|483.94|15
1732213340000|2024-11-21 18:22:20|486.04|484.14|486.11|484.21|486.15|484.25|486.04|484.14|6
1732213350000|2024-11-21 18:22:30|486.12|484.22|486.19|484.29|486.19|484.29|486.12|484.22|6
1732213360000|2024-11-21 18:22:40|486.2|484.3|486.32|484.42|486.34|484.44|486.18|484.28|10
1732213370000|2024-11-21 18:22:50|486.35|484.45|486.56|484.66|486.6|484.7|486.35|484.45|16
1732213380000|2024-11-21 18:23:00|486.57|484.67|486.69|484.79|486.69|484.79|486.56|484.66|11
1732213390000|2024-11-21 18:23:10|486.7|484.8|487.05|485.15|487.05|485.15|486.7|484.8|18
1732213400000|2024-11-21 18:23:20|487.06|485.16|486.9|485|487.1|485.2|486.9|485|13
1732213410000|2024-11-21 18:23:30|486.91|485.01|486.8|484.9|486.91|485.01|486.66|484.76|14
1732213420000|2024-11-21 18:23:40|486.81|484.91|486.95|485.05|486.95|485.05|486.81|484.91|12
1732213430000|2024-11-21 18:23:50|486.98|485.08|487.02|485.12|487.02|485.12|486.93|485.03|13
1732213440000|2024-11-21 18:24:00|487.03|485.13|486.91|485.01|487.03|485.13|486.9|485|12
1732213450000|2024-11-21 18:24:10|486.92|485.02|486.95|485.05|486.95|485.05|486.92|485.02|3
1732213460000|2024-11-21 18:24:20|486.96|485.06|486.9|485|486.97|485.07|486.85|484.95|6
1732213470000|2024-11-21 18:24:30|486.91|485.01|486.82|484.92|486.91|485.01|486.8|484.9|4
1732213480000|2024-11-21 18:24:40|486.83|484.93|486.79|484.89|486.9|485|486.79|484.89|13
1732213490000|2024-11-21 18:24:50|486.8|484.9|486.28|484.38|486.81|484.91|486.21|484.31|18
1732213500000|2024-11-21 18:25:00|486.21|484.31|486|484.1|486.21|484.31|485.99|484.09|11
1732213510000|2024-11-21 18:25:10|486.09|484.19|486.02|484.12|486.09|484.19|485.93|484.03|18
1732213520000|2024-11-21 18:25:20|486.01|484.11|485.97|484.07|486.14|484.24|485.95|484.05|15
1732213530000|2024-11-21 18:25:30|486.02|484.12|485.84|483.94|486.02|484.12|485.67|483.77|23
1732213540000|2024-11-21 18:25:40|485.85|483.95|486.01|484.11|486.01|484.11|485.84|483.94|16
1732213550000|2024-11-21 18:25:50|486|484.1|486|484.1|486|484.1|485.96|484.06|6
1732213560000|2024-11-21 18:26:00|486.01|484.11|486.02|484.12|486.02|484.12|486.01|484.11|10
1732213570000|2024-11-21 18:26:10|486.03|484.13|485.85|483.95|486.13|484.23|485.85|483.95|15
1732213580000|2024-11-21 18:26:20|485.73|483.83|485.52|483.62|485.73|483.83|485.47|483.57|13
1732213590000|2024-11-21 18:26:30|485.51|483.61|485.42|483.52|485.52|483.62|485.39|483.49|9
1732213600000|2024-11-21 18:26:40|485.43|483.53|485.39|483.49|485.44|483.54|485.39|483.49|5
1732213610000|2024-11-21 18:26:50|485.4|483.5|485.3|483.4|485.4|483.5|485.3|483.4|10
1732213620000|2024-11-21 18:27:00|485.31|483.41|485.3|483.4|485.31|483.41|485.3|483.4|2
1732213630000|2024-11-21 18:27:10|485.21|483.31|484.99|483.09|485.21|483.31|484.93|483.03|9
1732213640000|2024-11-21 18:27:20|485.06|483.16|485.11|483.21|485.11|483.21|485.06|483.16|6
1732213650000|2024-11-21 18:27:30|485.12|483.22|484.98|483.08|485.14|483.24|484.98|483.08|10
1732213660000|2024-11-21 18:27:40|484.99|483.09|484.92|483.02|484.99|483.09|484.92|483.02|6
1732213670000|2024-11-21 18:27:50|484.93|483.03|484.91|483.01|484.93|483.03|484.91|483.01|3
1732213680000|2024-11-21 18:28:00|484.76|482.86|484.48|482.58|484.76|482.86|484.38|482.48|13
1732213690000|2024-11-21 18:28:10|484.49|482.59|484.55|482.65|484.7|482.8|484.49|482.59|17
1732213700000|2024-11-21 18:28:20|484.56|482.66|484.53|482.63|484.59|482.69|484.49|482.59|9
1732213710000|2024-11-21 18:28:30|484.54|482.64|484.6|482.7|484.6|482.7|484.54|482.64|7
1732213720000|2024-11-21 18:28:40|484.61|482.71|484.66|482.76|484.66|482.76|484.61|482.71|6
1732213730000|2024-11-21 18:28:50|484.67|482.77|484.63|482.73|484.95|483.05|484.52|482.62|17
1732213740000|2024-11-21 18:29:00|484.64|482.74|485.09|483.19|485.09|483.19|484.63|482.73|15
1732213750000|2024-11-21 18:29:10|485.1|483.2|485.12|483.22|485.16|483.26|485.08|483.18|7
1732213760000|2024-11-21 18:29:20|485.08|483.18|485.4|483.5|485.4|483.5|485.08|483.18|7
1732213770000|2024-11-21 18:29:30|485.42|483.52|485.49|483.59|485.49|483.59|485.4|483.5|7
1732213780000|2024-11-21 18:29:40|485.5|483.6|485.31|483.41|485.5|483.6|485.31|483.41|4
1732213790000|2024-11-21 18:29:50|485.3|483.4|485.35|483.45|485.35|483.45|485.28|483.38|5
1732213800000|2024-11-21 18:30:00|485.36|483.46|485.09|483.19|485.36|483.46|485.03|483.13|11
1732213810000|2024-11-21 18:30:10|485.1|483.2|485.33|483.43|485.33|483.43|485.1|483.2|13
1732213820000|2024-11-21 18:30:20|485.35|483.45|485.36|483.46|485.37|483.47|485.35|483.45|4
1732213830000|2024-11-21 18:30:30|485.27|483.37|485.08|483.18|485.27|483.37|485.07|483.17|9
1732213840000|2024-11-21 18:30:40|485.09|483.19|484.65|482.75|485.11|483.21|484.62|482.72|18
1732213850000|2024-11-21 18:30:50|484.66|482.76|484.7|482.8|484.7|482.8|484.66|482.76|6
1732213860000|2024-11-21 18:31:00|484.71|482.81|484.67|482.77|484.73|482.83|484.64|482.74|7
1732213870000|2024-11-21 18:31:10|484.61|482.71|484.58|482.68|484.61|482.71|484.56|482.66|8
1732213880000|2024-11-21 18:31:20|484.57|482.67|483.92|482.02|484.57|482.67|483.9|482|21
1732213890000|2024-11-21 18:31:30|483.93|482.03|484.01|482.11|484.01|482.11|483.93|482.03|14
1732213900000|2024-11-21 18:31:40|484.02|482.12|483.63|481.73|484.03|482.13|483.63|481.73|10
1732213910000|2024-11-21 18:31:50|483.64|481.74|483.3|481.4|483.65|481.75|483.23|481.33|8
1732213920000|2024-11-21 18:32:00|483.17|481.27|483.01|481.11|483.17|481.27|482.95|481.05|13
1732213930000|2024-11-21 18:32:10|482.96|481.06|483.08|481.18|483.09|481.19|482.96|481.06|9
1732213940000|2024-11-21 18:32:20|483.03|481.13|482.88|480.98|483.04|481.14|482.86|480.96|10
1732213950000|2024-11-21 18:32:30|482.8|480.9|483.28|481.38|483.28|481.38|482.59|480.69|16
1732213960000|2024-11-21 18:32:40|483.29|481.39|483.51|481.61|483.51|481.61|483.29|481.39|12
1732213970000|2024-11-21 18:32:50|483.52|481.62|483.58|481.68|483.63|481.73|483.52|481.62|15
1732213980000|2024-11-21 18:33:00|483.52|481.62|483.4|481.5|483.52|481.62|483.25|481.35|17
1732213990000|2024-11-21 18:33:10|483.41|481.51|483.37|481.47|483.55|481.65|483.35|481.45|17
1732214000000|2024-11-21 18:33:20|483.38|481.48|483|481.1|483.4|481.5|482.99|481.09|17
1732214010000|2024-11-21 18:33:30|483.01|481.11|483.28|481.38|483.29|481.39|483.01|481.11|17
1732214020000|2024-11-21 18:33:40|483.29|481.39|483.21|481.31|483.43|481.53|483.2|481.3|15
1732214030000|2024-11-21 18:33:50|483.22|481.32|483.46|481.56|483.46|481.56|483.22|481.32|18
1732214040000|2024-11-21 18:34:00|483.47|481.57|483.52|481.62|483.69|481.79|483.47|481.57|13
1732214050000|2024-11-21 18:34:10|483.53|481.63|483.49|481.59|483.56|481.66|483.45|481.55|10
1732214060000|2024-11-21 18:34:20|483.5|481.6|483.05|481.15|483.5|481.6|483.04|481.14|14
1732214070000|2024-11-21 18:34:30|483.06|481.16|483.25|481.35|483.25|481.35|483.06|481.16|11
1732214080000|2024-11-21 18:34:40|483.26|481.36|483.07|481.17|483.29|481.39|483.05|481.15|17
1732214090000|2024-11-21 18:34:50|483.08|481.18|483.63|481.73|483.63|481.73|483.08|481.18|21
1732214100000|2024-11-21 18:35:00|483.64|481.74|483.6|481.7|483.95|482.05|483.51|481.61|25
1732214110000|2024-11-21 18:35:10|483.61|481.71|483.69|481.79|483.69|481.79|483.61|481.71|12
1732214120000|2024-11-21 18:35:20|483.7|481.8|483.93|482.03|483.93|482.03|483.7|481.8|14
1732214130000|2024-11-21 18:35:30|483.97|482.07|484.17|482.27|484.17|482.27|483.96|482.06|13
1732214140000|2024-11-21 18:35:40|484.15|482.25|484.19|482.29|484.19|482.29|484.15|482.25|9
1732214150000|2024-11-21 18:35:50|484.2|482.3|484.18|482.28|484.22|482.32|484.09|482.19|15
1732214160000|2024-11-21 18:36:00|484.2|482.3|484.37|482.47|484.38|482.48|484.17|482.27|14
1732214170000|2024-11-21 18:36:10|484.38|482.48|484.07|482.17|484.38|482.48|484|482.1|15
1732214180000|2024-11-21 18:36:20|484.08|482.18|484.4|482.5|484.42|482.52|484.08|482.18|12
1732214190000|2024-11-21 18:36:30|484.57|482.67|484.62|482.72|484.62|482.72|484.47|482.57|11
1732214200000|2024-11-21 18:36:40|484.67|482.77|484.78|482.88|484.89|482.99|484.67|482.77|14
1732214210000|2024-11-21 18:36:50|484.7|482.8|484.47|482.57|484.71|482.81|484.38|482.48|11
1732214220000|2024-11-21 18:37:00|484.48|482.58|484.15|482.25|484.49|482.59|484.09|482.19|15
1732214230000|2024-11-21 18:37:10|484.21|482.31|484.23|482.33|484.25|482.35|484.21|482.31|9
1732214240000|2024-11-21 18:37:20|484.28|482.38|484.1|482.2|484.46|482.56|484.1|482.2|9
1732214250000|2024-11-21 18:37:30|484.03|482.13|484.05|482.15|484.05|482.15|484.03|482.13|5
1732214260000|2024-11-21 18:37:40|484.06|482.16|483.83|481.93|484.06|482.16|483.8|481.9|11
1732214270000|2024-11-21 18:37:50|483.82|481.92|484.01|482.11|484.02|482.12|483.82|481.92|8
1732214280000|2024-11-21 18:38:00|484.02|482.12|483.98|482.08|484.03|482.13|483.97|482.07|12
1732214290000|2024-11-21 18:38:10|483.99|482.09|484.17|482.27|484.17|482.27|483.99|482.09|9
1732214300000|2024-11-21 18:38:20|484.18|482.28|484.22|482.32|484.3|482.4|484.13|482.23|13
1732214310000|2024-11-21 18:38:30|484.31|482.41|484.29|482.39|484.33|482.43|484.28|482.38|7
1732214320000|2024-11-21 18:38:40|484.3|482.4|484.22|482.32|484.32|482.42|484.16|482.26|14
1732214330000|2024-11-21 18:38:50|484.23|482.33|483.95|482.05|484.23|482.33|483.94|482.04|10
1732214340000|2024-11-21 18:39:00|483.96|482.06|483.95|482.05|484.08|482.18|483.94|482.04|10
1732214350000|2024-11-21 18:39:10|483.96|482.06|484.16|482.26|484.19|482.29|483.96|482.06|12
1732214360000|2024-11-21 18:39:20|484.1|482.2|484.03|482.13|484.11|482.21|483.99|482.09|17
1732214370000|2024-11-21 18:39:30|484.04|482.14|484.16|482.26|484.16|482.26|484.04|482.14|3
1732214380000|2024-11-21 18:39:40|484.14|482.24|484.08|482.18|484.16|482.26|484.08|482.18|12
1732214390000|2024-11-21 18:39:50|484.16|482.26|484.18|482.28|484.19|482.29|484.15|482.25|8
1732214400000|2024-11-21 18:40:00|484.14|482.24|483.57|481.67|484.15|482.25|483.57|481.67|12
1732214410000|2024-11-21 18:40:10|483.66|481.76|483.22|481.32|483.66|481.76|483.22|481.32|14
1732214420000|2024-11-21 18:40:20|483.23|481.33|483.36|481.46|483.37|481.47|483.23|481.33|12
1732214430000|2024-11-21 18:40:30|483.37|481.47|483.46|481.56|483.47|481.57|483.33|481.43|5
1732214440000|2024-11-21 18:40:40|483.4|481.5|483.34|481.44|483.4|481.5|483.33|481.43|5
1732214450000|2024-11-21 18:40:50|483.35|481.45|483.32|481.42|483.36|481.46|483.32|481.42|6
1732214460000|2024-11-21 18:41:00|483.33|481.43|483.15|481.25|483.36|481.46|483.15|481.25|8
1732214470000|2024-11-21 18:41:10|483.14|481.24|483.42|481.52|483.42|481.52|483.13|481.23|9
1732214490000|2024-11-21 18:41:30|483.48|481.58|483.57|481.67|483.57|481.67|483.48|481.58|12
1732214500000|2024-11-21 18:41:40|483.56|481.66|483.59|481.69|483.59|481.69|483.56|481.66|4
1732214510000|2024-11-21 18:41:50|483.43|481.53|483.47|481.57|483.47|481.57|483.35|481.45|9
1732214520000|2024-11-21 18:42:00|483.48|481.58|483.51|481.61|483.51|481.61|483.47|481.57|6
1732214530000|2024-11-21 18:42:10|483.52|481.62|483.37|481.47|483.53|481.63|483.37|481.47|10
1732214540000|2024-11-21 18:42:20|483.38|481.48|483.33|481.43|483.39|481.49|483.32|481.42|6
1732214550000|2024-11-21 18:42:30|483.35|481.45|483.59|481.69|483.6|481.7|483.33|481.43|14
1732214560000|2024-11-21 18:42:40|483.7|481.8|483.63|481.73|483.77|481.87|483.62|481.72|15
1732214570000|2024-11-21 18:42:50|483.64|481.74|483.49|481.59|483.65|481.75|483.46|481.56|11
1732214580000|2024-11-21 18:43:00|483.5|481.6|483.42|481.52|483.51|481.61|483.42|481.52|6
1732214590000|2024-11-21 18:43:10|483.37|481.47|483.2|481.3|483.37|481.47|483.2|481.3|7
1732214600000|2024-11-21 18:43:20|483.29|481.39|483.4|481.5|483.4|481.5|483.28|481.38|7
1732214610000|2024-11-21 18:43:30|483.41|481.51|483.5|481.6|483.5|481.6|483.41|481.51|12
1732214620000|2024-11-21 18:43:40|483.46|481.56|483.73|481.83|483.73|481.83|483.46|481.56|10
1732214630000|2024-11-21 18:43:50|483.74|481.84|483.74|481.84|483.77|481.87|483.74|481.84|5
1732214640000|2024-11-21 18:44:00|483.77|481.87|483.71|481.81|483.79|481.89|483.7|481.8|8
1732214650000|2024-11-21 18:44:10|483.7|481.8|483.89|481.99|483.89|481.99|483.7|481.8|15
1732214660000|2024-11-21 18:44:20|483.9|482|483.92|482.02|483.93|482.03|483.9|482|5
1732214670000|2024-11-21 18:44:30|483.85|481.95|483.9|482|483.9|482|483.85|481.95|6
1732214680000|2024-11-21 18:44:40|483.91|482.01|483.86|481.96|483.91|482.01|483.86|481.96|2
1732214690000|2024-11-21 18:44:50|483.87|481.97|483.92|482.02|484.21|482.31|483.87|481.97|6
1732214700000|2024-11-21 18:45:00|483.94|482.04|483.98|482.08|483.98|482.08|483.94|482.04|7
1732214710000|2024-11-21 18:45:10|483.94|482.04|484.08|482.18|484.15|482.25|483.94|482.04|8
1732214720000|2024-11-21 18:45:20|484.09|482.19|484.22|482.32|484.22|482.32|484.09|482.19|7
1732214730000|2024-11-21 18:45:30|484.23|482.33|484.51|482.61|484.51|482.61|484.23|482.33|16
1732214740000|2024-11-21 18:45:40|484.52|482.62|484.91|483.01|484.91|483.01|484.52|482.62|17
1732214750000|2024-11-21 18:45:50|484.92|483.02|484.97|483.07|484.97|483.07|484.91|483.01|9
1732214760000|2024-11-21 18:46:00|484.9|483|484.99|483.09|485|483.1|484.9|483|3
1732214770000|2024-11-21 18:46:10|485|483.1|484.87|482.97|485.01|483.11|484.87|482.97|4
1732214780000|2024-11-21 18:46:20|484.88|482.98|484.89|482.99|484.93|483.03|484.88|482.98|3
1732214790000|2024-11-21 18:46:30|484.9|483|484.99|483.09|484.99|483.09|484.9|483|5
1732214800000|2024-11-21 18:46:40|485|483.1|484.8|482.9|485|483.1|484.57|482.67|16
1732214810000|2024-11-21 18:46:50|484.81|482.91|485.24|483.34|485.25|483.35|484.81|482.91|16
1732214820000|2024-11-21 18:47:00|485.22|483.32|485.35|483.45|485.35|483.45|485.22|483.32|9
1732214830000|2024-11-21 18:47:10|485.34|483.44|485.36|483.46|485.37|483.47|485.34|483.44|7
1732214840000|2024-11-21 18:47:20|485.41|483.51|485.3|483.4|485.41|483.51|485.3|483.4|5
1732214850000|2024-11-21 18:47:30|485.29|483.39|485.08|483.18|485.29|483.39|485.01|483.11|11
1732214860000|2024-11-21 18:47:40|485.07|483.17|484.99|483.09|485.08|483.18|484.99|483.09|9
1732214870000|2024-11-21 18:47:50|485|483.1|485.08|483.18|485.08|483.18|484.99|483.09|10
1732214880000|2024-11-21 18:48:00|485.07|483.17|485.01|483.11|485.07|483.17|484.99|483.09|6
1732214890000|2024-11-21 18:48:10|485.02|483.12|484.97|483.07|485.05|483.15|484.97|483.07|8
1732214900000|2024-11-21 18:48:20|484.98|483.08|485.03|483.13|485.03|483.13|484.98|483.08|6
1732214910000|2024-11-21 18:48:30|485.19|483.29|485.25|483.35|485.33|483.43|485.18|483.28|14
1732214920000|2024-11-21 18:48:40|485.22|483.32|485.01|483.11|485.22|483.32|484.99|483.09|14
1732214930000|2024-11-21 18:48:50|485|483.1|484.98|483.08|485.01|483.11|484.97|483.07|9
1732214940000|2024-11-21 18:49:00|484.97|483.07|484.64|482.74|484.97|483.07|484.64|482.74|12
1732214950000|2024-11-21 18:49:10|484.63|482.73|484.57|482.67|484.63|482.73|484.56|482.66|9
1732214960000|2024-11-21 18:49:20|484.55|482.65|484.62|482.72|484.65|482.75|484.55|482.65|13
1732214970000|2024-11-21 18:49:30|484.63|482.73|484.61|482.71|484.67|482.77|484.6|482.7|11
1732214980000|2024-11-21 18:49:40|484.62|482.72|485.04|483.14|485.04|483.14|484.62|482.72|19
1732214990000|2024-11-21 18:49:50|485.05|483.15|484.92|483.02|485.06|483.16|484.92|483.02|14
1732215000000|2024-11-21 18:50:00|484.91|483.01|484.8|482.9|484.91|483.01|484.8|482.9|8
1732215010000|2024-11-21 18:50:10|484.79|482.89|484.75|482.85|484.91|483.01|484.74|482.84|8
1732215020000|2024-11-21 18:50:20|484.72|482.82|484.46|482.56|484.72|482.82|484.41|482.51|10
1732215030000|2024-11-21 18:50:30|484.45|482.55|485.09|483.19|485.09|483.19|484.44|482.54|11
1732215040000|2024-11-21 18:50:40|485.1|483.2|485.11|483.21|485.12|483.22|485.1|483.2|6
1732215050000|2024-11-21 18:50:50|485.1|483.2|485|483.1|485.11|483.21|484.98|483.08|12
1732215060000|2024-11-21 18:51:00|485.01|483.11|484.97|483.07|485.01|483.11|484.97|483.07|5
1732215070000|2024-11-21 18:51:10|484.96|483.06|484.97|483.07|485|483.1|484.95|483.05|8
1732215080000|2024-11-21 18:51:20|484.96|483.06|485.3|483.4|485.3|483.4|484.95|483.05|11
1732215090000|2024-11-21 18:51:30|485.31|483.41|485.34|483.44|485.56|483.66|485.31|483.41|15
1732215100000|2024-11-21 18:51:40|485.35|483.45|485.52|483.62|485.52|483.62|485.29|483.39|14
1732215110000|2024-11-21 18:51:50|485.51|483.61|485.57|483.67|485.59|483.69|485.51|483.61|13
1732215120000|2024-11-21 18:52:00|485.56|483.66|484.92|483.02|485.56|483.66|484.92|483.02|20
1732215130000|2024-11-21 18:52:10|485.1|483.2|484.97|483.07|485.1|483.2|484.97|483.07|5
1732215140000|2024-11-21 18:52:20|484.94|483.04|484.94|483.04|484.94|483.04|484.94|483.04|1
1732215150000|2024-11-21 18:52:30|485.12|483.22|485.13|483.23|485.13|483.23|485.12|483.22|2
1732215160000|2024-11-21 18:52:40|485.14|483.24|485.19|483.29|485.19|483.29|485.14|483.24|6
1732215170000|2024-11-21 18:52:50|485.2|483.3|485.22|483.32|485.22|483.32|485.2|483.3|5
1732215180000|2024-11-21 18:53:00|485.23|483.33|485.26|483.36|485.26|483.36|485.23|483.33|4
1732215190000|2024-11-21 18:53:10|485.2|483.3|485.42|483.52|485.42|483.52|485.2|483.3|8
1732215200000|2024-11-21 18:53:20|485.43|483.53|485.44|483.54|485.44|483.54|485.39|483.49|10
1732215210000|2024-11-21 18:53:30|485.45|483.55|485.48|483.58|485.48|483.58|485.45|483.55|4
1732215220000|2024-11-21 18:53:40|485.49|483.59|485.52|483.62|485.56|483.66|485.42|483.52|8
1732215230000|2024-11-21 18:53:50|485.51|483.61|485.33|483.43|485.51|483.61|485.31|483.41|9
1732215240000|2024-11-21 18:54:00|485.28|483.38|484.93|483.03|485.29|483.39|484.88|482.98|17
1732215250000|2024-11-21 18:54:10|484.94|483.04|484.94|483.04|484.95|483.05|484.92|483.02|9
1732215260000|2024-11-21 18:54:20|484.93|483.03|484.84|482.94|484.93|483.03|484.7|482.8|12
1732215270000|2024-11-21 18:54:30|484.83|482.93|484.93|483.03|484.93|483.03|484.83|482.93|4
1732215280000|2024-11-21 18:54:40|484.9|483|484.9|483|485.01|483.11|484.9|483|7
1732215290000|2024-11-21 18:54:50|484.89|482.99|484.86|482.96|484.89|482.99|484.81|482.91|6
1732215300000|2024-11-21 18:55:00|484.87|482.97|484.91|483.01|484.91|483.01|484.87|482.97|5
1732215310000|2024-11-21 18:55:10|484.96|483.06|484.65|482.75|484.96|483.06|484.65|482.75|11
1732215320000|2024-11-21 18:55:20|484.71|482.81|484.74|482.84|484.74|482.84|484.7|482.8|12
1732215330000|2024-11-21 18:55:30|484.78|482.88|484.84|482.94|484.84|482.94|484.78|482.88|5
1732215340000|2024-11-21 18:55:40|484.88|482.98|484.97|483.07|484.98|483.08|484.87|482.97|8
1732215350000|2024-11-21 18:55:50|484.92|483.02|484.45|482.55|484.92|483.02|484.33|482.43|19
1732215360000|2024-11-21 18:56:00|484.46|482.56|484.73|482.83|484.78|482.88|484.46|482.56|13
1732215370000|2024-11-21 18:56:10|484.74|482.84|485.76|483.86|485.76|483.86|484.74|482.84|17
1732215380000|2024-11-21 18:56:20|485.81|483.91|485.83|483.93|485.85|483.95|485.8|483.9|6
1732215390000|2024-11-21 18:56:30|485.86|483.96|485.87|483.97|485.89|483.99|485.83|483.93|7
1732215400000|2024-11-21 18:56:40|485.88|483.98|486.34|484.44|486.34|484.44|485.88|483.98|18
1732215410000|2024-11-21 18:56:50|486.35|484.45|486.66|484.76|486.89|484.99|486.35|484.45|26
1732215420000|2024-11-21 18:57:00|486.65|484.75|486.6|484.7|486.67|484.77|486.6|484.7|12
1732215430000|2024-11-21 18:57:10|486.59|484.69|486.17|484.27|486.59|484.69|486.07|484.17|17
1732215440000|2024-11-21 18:57:20|486.18|484.28|486.53|484.63|486.55|484.65|486.18|484.28|22
1732215450000|2024-11-21 18:57:30|486.52|484.62|486.45|484.55|486.52|484.62|486.45|484.55|8
1732215460000|2024-11-21 18:57:40|486.44|484.54|486.42|484.52|486.44|484.54|486.4|484.5|8
1732215470000|2024-11-21 18:57:50|486.41|484.51|486.21|484.31|486.41|484.51|486.21|484.31|9
1732215480000|2024-11-21 18:58:00|486.2|484.3|486.2|484.3|486.23|484.33|486.19|484.29|7
1732215490000|2024-11-21 18:58:10|486.19|484.29|486.2|484.3|486.23|484.33|486.19|484.29|7
1732215500000|2024-11-21 18:58:20|486.19|484.29|486.37|484.47|486.37|484.47|486.19|484.29|9
1732215510000|2024-11-21 18:58:30|486.36|484.46|486.32|484.42|486.36|484.46|486.27|484.37|15
1732215520000|2024-11-21 18:58:40|486.31|484.41|486.35|484.45|486.36|484.46|486.18|484.28|15
1732215530000|2024-11-21 18:58:50|486.34|484.44|486.52|484.62|486.55|484.65|486.34|484.44|8
1732215540000|2024-11-21 18:59:00|486.34|484.44|485.78|483.88|486.34|484.44|485.77|483.87|17
1732215550000|2024-11-21 18:59:10|485.74|483.84|485.32|483.42|485.74|483.84|485.32|483.42|15
1732215560000|2024-11-21 18:59:20|485.33|483.43|485.18|483.28|485.33|483.43|485.18|483.28|9
1732215570000|2024-11-21 18:59:30|485.17|483.27|484.92|483.02|485.17|483.27|484.92|483.02|15
1732215580000|2024-11-21 18:59:40|484.91|483.01|485.04|483.14|485.04|483.14|484.82|482.92|15
1732215590000|2024-11-21 18:59:50|485.03|483.13|485.13|483.23|485.22|483.32|485.03|483.13|8
1732215600000|2024-11-21 19:00:00|485.18|483.28|485.44|483.54|485.44|483.54|485.17|483.27|10
1732215610000|2024-11-21 19:00:10|485.52|483.62|485.99|484.09|485.99|484.09|485.52|483.62|14
1732215620000|2024-11-21 19:00:20|486|484.1|486.04|484.14|486.17|484.27|486|484.1|8
1732215630000|2024-11-21 19:00:30|486.03|484.13|485.96|484.06|486.03|484.13|485.96|484.06|6
1732215640000|2024-11-21 19:00:40|485.95|484.05|485.63|483.73|485.95|484.05|485.53|483.63|18
1732215650000|2024-11-21 19:00:50|485.62|483.72|485.26|483.36|485.64|483.74|485.26|483.36|14
1732215660000|2024-11-21 19:01:00|485.25|483.35|485.92|484.02|485.92|484.02|485.25|483.35|14
1732215670000|2024-11-21 19:01:10|485.93|484.03|486.06|484.16|486.13|484.23|485.93|484.03|16
1732215680000|2024-11-21 19:01:20|486.08|484.18|486.12|484.22|486.13|484.23|486.03|484.13|11
1732215690000|2024-11-21 19:01:30|486.11|484.21|485.94|484.04|486.11|484.21|485.79|483.89|18
1732215700000|2024-11-21 19:01:40|485.93|484.03|485.71|483.81|485.93|484.03|485.71|483.81|17
1732215710000|2024-11-21 19:01:50|485.7|483.8|485.89|483.99|485.95|484.05|485.7|483.8|16
1732215720000|2024-11-21 19:02:00|485.97|484.07|486.32|484.42|486.34|484.44|485.94|484.04|17
1732215730000|2024-11-21 19:02:10|486.31|484.41|486.09|484.19|486.31|484.41|486.09|484.19|18
1732215740000|2024-11-21 19:02:20|486.1|484.2|486.13|484.23|486.15|484.25|486.05|484.15|15
1732215750000|2024-11-21 19:02:30|486.12|484.22|486.06|484.16|486.12|484.22|486.02|484.12|10
1732215760000|2024-11-21 19:02:40|486.22|484.32|486.11|484.21|486.22|484.32|486.04|484.14|20
1732215770000|2024-11-21 19:02:50|486.12|484.22|486.06|484.16|486.16|484.26|486.06|484.16|17
1732215780000|2024-11-21 19:03:00|486.07|484.17|486.08|484.18|486.14|484.24|486.07|484.17|12
1732215790000|2024-11-21 19:03:10|485.97|484.07|485.95|484.05|485.98|484.08|485.94|484.04|5
1732215800000|2024-11-21 19:03:20|485.94|484.04|485.94|484.04|485.95|484.05|485.94|484.04|5
1732215810000|2024-11-21 19:03:30|485.93|484.03|485.79|483.89|485.93|484.03|485.77|483.87|9
1732215820000|2024-11-21 19:03:40|485.78|483.88|485.74|483.84|485.78|483.88|485.74|483.84|2
1732215830000|2024-11-21 19:03:50|485.73|483.83|485.68|483.78|485.74|483.84|485.68|483.78|5
1732215840000|2024-11-21 19:04:00|485.82|483.92|486.02|484.12|486.02|484.12|485.82|483.92|9
1732215850000|2024-11-21 19:04:10|486.03|484.13|486.17|484.27|486.17|484.27|486.03|484.13|5
1732215860000|2024-11-21 19:04:20|486.32|484.42|486.56|484.66|486.57|484.67|486.32|484.42|6
1732215870000|2024-11-21 19:04:30|486.62|484.72|486.82|484.92|486.83|484.93|486.62|484.72|8
1732215880000|2024-11-21 19:04:40|486.81|484.91|486.32|484.42|486.81|484.91|486.28|484.38|17
1732215890000|2024-11-21 19:04:50|486.33|484.43|486.41|484.51|486.43|484.53|486.33|484.43|6
1732215900000|2024-11-21 19:05:00|486.42|484.52|486.5|484.6|486.51|484.61|486.37|484.47|11
1732215910000|2024-11-21 19:05:10|486.45|484.55|486.37|484.47|486.45|484.55|486.34|484.44|7
1732215920000|2024-11-21 19:05:20|486.38|484.48|486.24|484.34|486.38|484.48|486.24|484.34|8
1732215930000|2024-11-21 19:05:30|486.22|484.32|486.13|484.23|486.24|484.34|486.13|484.23|6
1732215950000|2024-11-21 19:05:50|486.06|484.16|486.08|484.18|486.09|484.19|486.06|484.16|4
1732215960000|2024-11-21 19:06:00|486.05|484.15|485.68|483.78|486.06|484.16|485.67|483.77|16
1732215970000|2024-11-21 19:06:10|485.69|483.79|486.1|484.2|486.1|484.2|485.69|483.79|17
1732215980000|2024-11-21 19:06:20|486.11|484.21|486.17|484.27|486.17|484.27|486.11|484.21|7
1732215990000|2024-11-21 19:06:30|486.18|484.28|486.2|484.3|486.27|484.37|486.18|484.28|12
1732216000000|2024-11-21 19:06:40|486.11|484.21|486.14|484.24|486.21|484.31|486.1|484.2|6
1732216010000|2024-11-21 19:06:50|486.15|484.25|486.4|484.5|486.4|484.5|486.15|484.25|9
1732216020000|2024-11-21 19:07:00|486.41|484.51|486.39|484.49|486.41|484.51|486.39|484.49|7
1732216030000|2024-11-21 19:07:10|486.31|484.41|485.73|483.83|486.32|484.42|485.66|483.76|22
1732216040000|2024-11-21 19:07:20|485.74|483.84|485.76|483.86|485.78|483.88|485.74|483.84|6
1732216050000|2024-11-21 19:07:30|485.77|483.87|485.79|483.89|485.79|483.89|485.77|483.87|3
1732216060000|2024-11-21 19:07:40|485.8|483.9|485.84|483.94|485.84|483.94|485.8|483.9|4
1732216070000|2024-11-21 19:07:50|485.93|484.03|485.97|484.07|485.98|484.08|485.93|484.03|7
1732216080000|2024-11-21 19:08:00|486.07|484.17|486.16|484.26|486.16|484.26|486.07|484.17|10
1732216090000|2024-11-21 19:08:10|486.17|484.27|486.12|484.22|486.17|484.27|486.12|484.22|4
1732216100000|2024-11-21 19:08:20|486.1|484.2|485.92|484.02|486.1|484.2|485.89|483.99|6
1732216110000|2024-11-21 19:08:30|485.93|484.03|486.11|484.21|486.11|484.21|485.93|484.03|13
1732216120000|2024-11-21 19:08:40|486.12|484.22|486.14|484.24|486.17|484.27|486.12|484.22|10
1732216130000|2024-11-21 19:08:50|486.07|484.17|486.09|484.19|486.09|484.19|486.07|484.17|3
1732216140000|2024-11-21 19:09:00|486.16|484.26|486.1|484.2|486.17|484.27|486.1|484.2|13
1732216150000|2024-11-21 19:09:10|486.09|484.19|485.76|483.86|486.09|484.19|485.71|483.81|14
1732216160000|2024-11-21 19:09:20|485.75|483.85|485.71|483.81|485.83|483.93|485.7|483.8|17
1732216170000|2024-11-21 19:09:30|485.7|483.8|485.76|483.86|485.77|483.87|485.68|483.78|11
1732216180000|2024-11-21 19:09:40|485.77|483.87|486.15|484.25|486.15|484.25|485.77|483.87|11
1732216190000|2024-11-21 19:09:50|486.16|484.26|486.21|484.31|486.21|484.31|486.16|484.26|6
1732216200000|2024-11-21 19:10:00|486.2|484.3|486.04|484.14|486.2|484.3|486.02|484.12|11
1732216210000|2024-11-21 19:10:10|486.05|484.15|486.15|484.25|486.15|484.25|486.05|484.15|10
1732216220000|2024-11-21 19:10:20|486.21|484.31|486.55|484.65|486.55|484.65|486.21|484.31|14
1732216230000|2024-11-21 19:10:30|486.56|484.66|487.19|485.29|487.19|485.29|486.56|484.66|13
1732216240000|2024-11-21 19:10:40|487.21|485.31|487.42|485.52|487.42|485.52|487.21|485.31|16
1732216250000|2024-11-21 19:10:50|487.43|485.53|487.56|485.66|487.66|485.76|487.43|485.53|18
1732216260000|2024-11-21 19:11:00|487.57|485.67|487.63|485.73|487.63|485.73|487.52|485.62|10
1732216270000|2024-11-21 19:11:10|487.64|485.74|487.55|485.65|487.64|485.74|487.51|485.61|13
1732216280000|2024-11-21 19:11:20|487.56|485.66|487.54|485.64|487.79|485.89|487.38|485.48|13
1732216290000|2024-11-21 19:11:30|487.55|485.65|487.67|485.77|487.72|485.82|487.55|485.65|8
1732216300000|2024-11-21 19:11:40|487.68|485.78|487.68|485.78|487.71|485.81|487.67|485.77|6
1732216310000|2024-11-21 19:11:50|487.69|485.79|488.34|486.44|488.34|486.44|487.69|485.79|10
1732216320000|2024-11-21 19:12:00|488.33|486.43|487.48|485.58|488.33|486.43|487.45|485.55|19
1732216330000|2024-11-21 19:12:10|487.42|485.52|487.4|485.5|487.43|485.53|487.39|485.49|8
1732216340000|2024-11-21 19:12:20|487.41|485.51|487.4|485.5|487.46|485.56|487.34|485.44|11
1732216350000|2024-11-21 19:12:30|487.41|485.51|487.25|485.35|487.41|485.51|487.25|485.35|9
1732216360000|2024-11-21 19:12:40|487.09|485.19|486.66|484.76|487.1|485.2|486.61|484.71|14
1732216370000|2024-11-21 19:12:50|486.62|484.72|486.45|484.55|486.62|484.72|486.43|484.53|19
1732216380000|2024-11-21 19:13:00|486.46|484.56|486.73|484.83|486.8|484.9|486.43|484.53|15
1732216390000|2024-11-21 19:13:10|486.72|484.82|486.98|485.08|486.99|485.09|486.71|484.81|14
1732216400000|2024-11-21 19:13:20|486.97|485.07|486.46|484.56|486.97|485.07|486.31|484.41|19
1732216410000|2024-11-21 19:13:30|486.45|484.55|486.4|484.5|486.45|484.55|486.39|484.49|8
1732216420000|2024-11-21 19:13:40|486.37|484.47|486.33|484.43|486.4|484.5|486.32|484.42|9
1732216430000|2024-11-21 19:13:50|486.34|484.44|486.58|484.68|486.64|484.74|486.33|484.43|18
1732216440000|2024-11-21 19:14:00|486.57|484.67|486.53|484.63|486.57|484.67|486.47|484.57|15
1732216450000|2024-11-21 19:14:10|486.7|484.8|486.54|484.64|486.75|484.85|486.54|484.64|18
1732216460000|2024-11-21 19:14:20|486.53|484.63|486.28|484.38|486.53|484.63|486.28|484.38|13
1732216470000|2024-11-21 19:14:30|486.27|484.37|486.48|484.58|486.49|484.59|486.25|484.35|10
1732216480000|2024-11-21 19:14:40|486.47|484.57|487.14|485.24|487.14|485.24|486.42|484.52|20
1732216490000|2024-11-21 19:14:50|487.15|485.25|487.34|485.44|487.38|485.48|487.15|485.25|12
1732216500000|2024-11-21 19:15:00|487.33|485.43|487.64|485.74|487.7|485.8|487.33|485.43|22
1732216510000|2024-11-21 19:15:10|487.63|485.73|487.72|485.82|487.73|485.83|487.39|485.49|24
1732216520000|2024-11-21 19:15:20|487.71|485.81|487.81|485.91|488.01|486.11|487.71|485.81|21
1732216530000|2024-11-21 19:15:30|487.8|485.9|487.51|485.61|487.8|485.9|487.51|485.61|15
1732216540000|2024-11-21 19:15:40|487.5|485.6|487.39|485.49|487.55|485.65|487.38|485.48|15
1732216550000|2024-11-21 19:15:50|487.51|485.61|488.03|486.13|488.03|486.13|487.51|485.61|22
1732216560000|2024-11-21 19:16:00|488.05|486.15|488.06|486.16|488.3|486.4|488.05|486.15|19
1732216570000|2024-11-21 19:16:10|488.07|486.17|487.24|485.34|488.07|486.17|487.24|485.34|18
1732216580000|2024-11-21 19:16:20|487.23|485.33|486.55|484.65|487.23|485.33|486.55|484.65|18
1732216590000|2024-11-21 19:16:30|486.54|484.64|486.77|484.87|486.84|484.94|486.47|484.57|22
1732216600000|2024-11-21 19:16:40|486.76|484.86|486.79|484.89|486.81|484.91|486.73|484.83|11
1732216610000|2024-11-21 19:16:50|486.78|484.88|486.58|484.68|486.83|484.93|486.58|484.68|15
1732216620000|2024-11-21 19:17:00|486.59|484.69|486.71|484.81|486.74|484.84|486.47|484.57|16
1732216630000|2024-11-21 19:17:10|486.72|484.82|486.47|484.57|486.72|484.82|486.46|484.56|15
1732216640000|2024-11-21 19:17:20|486.46|484.56|486.14|484.24|486.54|484.64|486.13|484.23|14
1732216650000|2024-11-21 19:17:30|486.13|484.23|485.18|483.28|486.13|484.23|485.16|483.26|22
1732216660000|2024-11-21 19:17:40|485.24|483.34|485.22|483.32|485.46|483.56|485.2|483.3|15
1732216670000|2024-11-21 19:17:50|485.26|483.36|485.74|483.84|485.74|483.84|485.26|483.36|12
1732216680000|2024-11-21 19:18:00|485.52|483.62|484.99|483.09|485.63|483.73|484.93|483.03|20
1732216690000|2024-11-21 19:18:10|485.09|483.19|484.45|482.55|485.09|483.19|484.45|482.55|20
1732216700000|2024-11-21 19:18:20|484.35|482.45|484.32|482.42|484.4|482.5|484.04|482.14|18
1732216710000|2024-11-21 19:18:30|484.31|482.41|484.16|482.26|484.34|482.44|484.16|482.26|11
1732216720000|2024-11-21 19:18:40|484.33|482.43|484.24|482.34|484.34|482.44|484.15|482.25|15
1732216730000|2024-11-21 19:18:50|484.23|482.33|484.51|482.61|484.55|482.65|484.22|482.32|17
1732216740000|2024-11-21 19:19:00|484.5|482.6|484.83|482.93|484.98|483.08|484.35|482.45|22
1732216750000|2024-11-21 19:19:10|484.84|482.94|484.92|483.02|485.2|483.3|484.84|482.94|21
1732216760000|2024-11-21 19:19:20|484.87|482.97|484.9|483|484.97|483.07|484.76|482.86|14
1732216770000|2024-11-21 19:19:30|484.82|482.92|485.12|483.22|485.12|483.22|484.7|482.8|13
1732216780000|2024-11-21 19:19:40|485.11|483.21|484.86|482.96|485.11|483.21|484.75|482.85|21
1732216790000|2024-11-21 19:19:50|484.85|482.95|484.82|482.92|485.04|483.14|484.81|482.91|13
1732216800000|2024-11-21 19:20:00|484.83|482.93|484.7|482.8|484.91|483.01|484.7|482.8|17
1732216810000|2024-11-21 19:20:10|484.69|482.79|484.89|482.99|484.96|483.06|484.67|482.77|12
1732216820000|2024-11-21 19:20:20|484.9|483|484.79|482.89|484.9|483|484.72|482.82|14
1732216830000|2024-11-21 19:20:30|484.8|482.9|485.48|483.58|485.48|483.58|484.78|482.88|20
1732216840000|2024-11-21 19:20:40|485.49|483.59|485.54|483.64|485.73|483.83|485.49|483.59|9
1732216850000|2024-11-21 19:20:50|485.55|483.65|485.53|483.63|485.69|483.79|485.53|483.63|6
1732216860000|2024-11-21 19:21:00|485.62|483.72|485.32|483.42|485.63|483.73|485.29|483.39|19
1732216870000|2024-11-21 19:21:10|485.34|483.44|485.76|483.86|485.76|483.86|485.34|483.44|9
1732216880000|2024-11-21 19:21:20|485.77|483.87|486.04|484.14|486.06|484.16|485.77|483.87|7
1732216890000|2024-11-21 19:21:30|486.07|484.17|485.76|483.86|486.08|484.18|485.66|483.76|16
1732216900000|2024-11-21 19:21:40|485.65|483.75|485.82|483.92|485.82|483.92|485.65|483.75|12
1732216910000|2024-11-21 19:21:50|485.83|483.93|485.89|483.99|486.02|484.12|485.83|483.93|12
1732216920000|2024-11-21 19:22:00|485.9|484|485.97|484.07|485.97|484.07|485.9|484|9
1732216930000|2024-11-21 19:22:10|485.98|484.08|485.99|484.09|486.05|484.15|485.96|484.06|12
1732216940000|2024-11-21 19:22:20|486|484.1|485.89|483.99|486|484.1|485.84|483.94|9
1732216950000|2024-11-21 19:22:30|485.86|483.96|485.64|483.74|485.86|483.96|485.64|483.74|10
1732216960000|2024-11-21 19:22:40|485.67|483.77|485.56|483.66|485.67|483.77|485.44|483.54|14
1732216970000|2024-11-21 19:22:50|485.55|483.65|485.59|483.69|485.59|483.69|485.55|483.65|7
1732216980000|2024-11-21 19:23:00|485.65|483.75|485.5|483.6|485.65|483.75|485.43|483.53|11
1732216990000|2024-11-21 19:23:10|485.49|483.59|485.26|483.36|485.51|483.61|485.26|483.36|10
1732217000000|2024-11-21 19:23:20|485.03|483.13|485.15|483.25|485.16|483.26|485|483.1|9
1732217010000|2024-11-21 19:23:30|485.2|483.3|485.44|483.54|485.44|483.54|485.2|483.3|6
1732217020000|2024-11-21 19:23:40|485.41|483.51|485.52|483.62|485.53|483.63|485.27|483.37|12
1732217030000|2024-11-21 19:23:50|485.51|483.61|485.52|483.62|485.53|483.63|485.51|483.61|4
1732217040000|2024-11-21 19:24:00|485.5|483.6|485.67|483.77|485.67|483.77|485.5|483.6|7
1732217050000|2024-11-21 19:24:10|485.68|483.78|485.9|484|485.91|484.01|485.68|483.78|21
1732217060000|2024-11-21 19:24:20|485.91|484.01|485.61|483.71|485.91|484.01|485.6|483.7|12
1732217070000|2024-11-21 19:24:30|485.63|483.73|485.62|483.72|485.64|483.74|485.62|483.72|4
1732217080000|2024-11-21 19:24:40|485.61|483.71|485.14|483.24|485.61|483.71|485.13|483.23|14
1732217090000|2024-11-21 19:24:50|485.13|483.23|485.15|483.25|485.16|483.26|485.13|483.23|5
1732217100000|2024-11-21 19:25:00|485.14|483.24|485.19|483.29|485.19|483.29|485.14|483.24|10
1732217110000|2024-11-21 19:25:10|485.35|483.45|485.34|483.44|485.36|483.46|485.34|483.44|4
1732217120000|2024-11-21 19:25:20|485.35|483.45|485.31|483.41|485.35|483.45|485.18|483.28|8
1732217130000|2024-11-21 19:25:30|485.32|483.42|485.2|483.3|485.32|483.42|485.18|483.28|7
1732217140000|2024-11-21 19:25:40|485.19|483.29|485.2|483.3|485.2|483.3|485.19|483.29|6
1732217150000|2024-11-21 19:25:50|485.32|483.42|485.14|483.24|485.38|483.48|485.11|483.21|13
1732217160000|2024-11-21 19:26:00|485.13|483.23|485.14|483.24|485.29|483.39|484.98|483.08|12
1732217170000|2024-11-21 19:26:10|485.15|483.25|485.11|483.21|485.26|483.36|485.11|483.21|10
1732217180000|2024-11-21 19:26:20|485.15|483.25|485.16|483.26|485.17|483.27|485.14|483.24|9
1732217190000|2024-11-21 19:26:30|485.17|483.27|485.53|483.63|485.53|483.63|485.16|483.26|9
1732217200000|2024-11-21 19:26:40|485.72|483.82|485.63|483.73|485.77|483.87|485.63|483.73|9
1732217210000|2024-11-21 19:26:50|485.64|483.74|485.74|483.84|485.77|483.87|485.64|483.74|9
1732217220000|2024-11-21 19:27:00|485.61|483.71|485.58|483.68|485.62|483.72|485.58|483.68|7
1732217230000|2024-11-21 19:27:10|485.6|483.7|485.33|483.43|485.61|483.71|485.2|483.3|20
1732217240000|2024-11-21 19:27:20|485.35|483.45|485.57|483.67|485.57|483.67|485.35|483.45|13
1732217250000|2024-11-21 19:27:30|485.71|483.81|485.74|483.84|485.74|483.84|485.71|483.81|4
1732217260000|2024-11-21 19:27:40|485.89|483.99|485.96|484.06|485.96|484.06|485.89|483.99|11
1732217270000|2024-11-21 19:27:50|485.97|484.07|486.19|484.29|486.19|484.29|485.97|484.07|9
1732217280000|2024-11-21 19:28:00|486.18|484.28|486.21|484.31|486.21|484.31|486.03|484.13|15
1732217290000|2024-11-21 19:28:10|486.22|484.32|486.37|484.47|486.4|484.5|486.22|484.32|9
1732217300000|2024-11-21 19:28:20|486.38|484.48|486.66|484.76|486.66|484.76|486.37|484.47|14
1732217310000|2024-11-21 19:28:30|486.67|484.77|486.75|484.85|486.75|484.85|486.67|484.77|12
1732217320000|2024-11-21 19:28:40|486.76|484.86|487.04|485.14|487.04|485.14|486.69|484.79|13
1732217330000|2024-11-21 19:28:50|487.05|485.15|486.94|485.04|487.1|485.2|486.82|484.92|20
1732217340000|2024-11-21 19:29:00|486.95|485.05|486.86|484.96|486.95|485.05|486.85|484.95|4
1732217350000|2024-11-21 19:29:10|486.85|484.95|487.07|485.17|487.07|485.17|486.85|484.95|4
1732217360000|2024-11-21 19:29:20|487.06|485.16|487.05|485.15|487.06|485.16|487.05|485.15|2
1732217370000|2024-11-21 19:29:30|487.04|485.14|487.03|485.13|487.04|485.14|486.98|485.08|7
1732217380000|2024-11-21 19:29:40|487|485.1|487.02|485.12|487.05|485.15|487|485.1|8
1732217390000|2024-11-21 19:29:50|486.98|485.08|487|485.1|487|485.1|486.9|485|7
1732217400000|2024-11-21 19:30:00|487.01|485.11|487.43|485.53|487.43|485.53|487.01|485.11|19
1732217410000|2024-11-21 19:30:10|487.44|485.54|488|486.1|488|486.1|487.44|485.54|15
1732217420000|2024-11-21 19:30:20|488.01|486.11|488.14|486.24|488.14|486.24|488.01|486.11|16
1732217430000|2024-11-21 19:30:30|488.15|486.25|487.92|486.02|488.16|486.26|487.89|485.99|10
1732217440000|2024-11-21 19:30:40|487.93|486.03|487.95|486.05|487.95|486.05|487.93|486.03|3
1732217450000|2024-11-21 19:30:50|487.96|486.06|487.81|485.91|487.96|486.06|487.8|485.9|11
1732217460000|2024-11-21 19:31:00|487.82|485.92|487.82|485.92|487.83|485.93|487.81|485.91|4
1732217470000|2024-11-21 19:31:10|487.8|485.9|487.66|485.76|487.8|485.9|487.65|485.75|8
1732217480000|2024-11-21 19:31:20|487.64|485.74|487.67|485.77|487.67|485.77|487.64|485.74|7
1732217490000|2024-11-21 19:31:30|487.64|485.74|487.82|485.92|487.82|485.92|487.64|485.74|11
1732217500000|2024-11-21 19:31:40|487.83|485.93|487.76|485.86|487.83|485.93|487.73|485.83|16
1732217510000|2024-11-21 19:31:50|487.77|485.87|487.64|485.74|487.78|485.88|487.62|485.72|11
1732217520000|2024-11-21 19:32:00|487.54|485.64|487.22|485.32|487.55|485.65|487.22|485.32|20
1732217530000|2024-11-21 19:32:10|487.21|485.31|487.1|485.2|487.28|485.38|487.08|485.18|17
1732217540000|2024-11-21 19:32:20|487.11|485.21|487.2|485.3|487.2|485.3|487.1|485.2|12
1732217550000|2024-11-21 19:32:30|487.19|485.29|486.95|485.05|487.2|485.3|486.95|485.05|18
1732217560000|2024-11-21 19:32:40|486.96|485.06|487|485.1|487|485.1|486.95|485.05|7
1732217570000|2024-11-21 19:32:50|487.01|485.11|487.09|485.19|487.09|485.19|487.01|485.11|11
1732217580000|2024-11-21 19:33:00|487.1|485.2|487.05|485.15|487.14|485.24|487.04|485.14|12
1732217590000|2024-11-21 19:33:10|487.06|485.16|487.28|485.38|487.31|485.41|487.06|485.16|16
1732217600000|2024-11-21 19:33:20|487.29|485.39|487.11|485.21|487.31|485.41|487.05|485.15|15
1732217610000|2024-11-21 19:33:30|487.12|485.22|486.87|484.97|487.12|485.22|486.84|484.94|14
1732217620000|2024-11-21 19:33:40|486.86|484.96|486.86|484.96|486.88|484.98|486.84|484.94|10
1732217630000|2024-11-21 19:33:50|486.87|484.97|486.86|484.96|486.87|484.97|486.85|484.95|10
1732217640000|2024-11-21 19:34:00|486.85|484.95|486.85|484.95|486.85|484.95|486.77|484.87|15
1732217650000|2024-11-21 19:34:10|486.86|484.96|486.81|484.91|486.86|484.96|486.75|484.85|9
1732217660000|2024-11-21 19:34:20|486.8|484.9|486.76|484.86|486.81|484.91|486.69|484.79|10
1732217670000|2024-11-21 19:34:30|486.75|484.85|486.7|484.8|486.76|484.86|486.69|484.79|10
1732217680000|2024-11-21 19:34:40|486.71|484.81|486.53|484.63|486.72|484.82|486.53|484.63|10
1732217690000|2024-11-21 19:34:50|486.54|484.64|486.48|484.58|486.54|484.64|486.43|484.53|13
1732217700000|2024-11-21 19:35:00|486.49|484.59|486.47|484.57|486.58|484.68|486.46|484.56|13
1732217710000|2024-11-21 19:35:10|486.48|484.58|486.34|484.44|486.5|484.6|486.3|484.4|14
1732217720000|2024-11-21 19:35:20|486.35|484.45|486.32|484.42|486.4|484.5|486.28|484.38|16
1732217730000|2024-11-21 19:35:30|486.33|484.43|486.28|484.38|486.34|484.44|486.23|484.33|10
1732217740000|2024-11-21 19:35:40|486.29|484.39|486.25|484.35|486.3|484.4|486.21|484.31|11
1732217750000|2024-11-21 19:35:50|486.26|484.36|486.31|484.41|486.33|484.43|486.26|484.36|10
1732217760000|2024-11-21 19:36:00|486.34|484.44|486.32|484.42|486.35|484.45|486.24|484.34|11
1732217770000|2024-11-21 19:36:10|486.33|484.43|486.53|484.63|486.53|484.63|486.22|484.32|13
1732217780000|2024-11-21 19:36:20|486.54|484.64|486.6|484.7|486.6|484.7|486.54|484.64|9
1732217790000|2024-11-21 19:36:30|486.61|484.71|486.56|484.66|486.61|484.71|486.52|484.62|8
1732217800000|2024-11-21 19:36:40|486.55|484.65|486.4|484.5|486.55|484.65|486.37|484.47|8
1732217810000|2024-11-21 19:36:50|486.41|484.51|486.68|484.78|486.68|484.78|486.41|484.51|15
1732217820000|2024-11-21 19:37:00|486.69|484.79|486.72|484.82|486.72|484.82|486.69|484.79|12
1732217830000|2024-11-21 19:37:10|486.73|484.83|486.56|484.66|486.73|484.83|486.55|484.65|9
1732217840000|2024-11-21 19:37:20|486.58|484.68|486.68|484.78|486.68|484.78|486.58|484.68|11
1732217850000|2024-11-21 19:37:30|486.69|484.79|487.11|485.21|487.11|485.21|486.69|484.79|18
1732217860000|2024-11-21 19:37:40|487.12|485.22|487.41|485.51|487.41|485.51|487.12|485.22|16
1732217870000|2024-11-21 19:37:50|487.4|485.5|487.1|485.2|487.41|485.51|487.06|485.16|16
1732217880000|2024-11-21 19:38:00|487.11|485.21|487|485.1|487.14|485.24|487|485.1|15
1732217890000|2024-11-21 19:38:10|487.01|485.11|486.91|485.01|487.06|485.16|486.89|484.99|14
1732217900000|2024-11-21 19:38:20|486.9|485|486.84|484.94|486.92|485.02|486.84|484.94|9
1732217910000|2024-11-21 19:38:30|486.85|484.95|487.33|485.43|487.33|485.43|486.85|484.95|19
1732217920000|2024-11-21 19:38:40|487.34|485.44|487.21|485.31|487.38|485.48|487.19|485.29|12
1732217930000|2024-11-21 19:38:50|487.04|485.14|486.81|484.91|487.18|485.28|486.74|484.84|21
1732217940000|2024-11-21 19:39:00|486.82|484.92|487.06|485.16|487.1|485.2|486.82|484.92|15
1732217950000|2024-11-21 19:39:10|487.05|485.15|486.64|484.74|487.07|485.17|486.64|484.74|20
1732217960000|2024-11-21 19:39:20|486.65|484.75|486.53|484.63|486.66|484.76|486.32|484.42|18
1732217970000|2024-11-21 19:39:30|486.54|484.64|486.42|484.52|486.58|484.68|486.38|484.48|12
1732217980000|2024-11-21 19:39:40|486.43|484.53|486.69|484.79|486.69|484.79|486.43|484.53|17
1732217990000|2024-11-21 19:39:50|486.7|484.8|486.96|485.06|486.96|485.06|486.7|484.8|13
1732218000000|2024-11-21 19:40:00|486.95|485.05|486.89|484.99|486.96|485.06|486.86|484.96|14
1732218010000|2024-11-21 19:40:10|486.72|484.82|486.62|484.72|486.72|484.82|486.43|484.53|21
1732218020000|2024-11-21 19:40:20|486.63|484.73|486.86|484.96|486.99|485.09|486.63|484.73|19
1732218030000|2024-11-21 19:40:30|486.85|484.95|486.86|484.96|486.91|485.01|486.81|484.91|19
1732218040000|2024-11-21 19:40:40|486.87|484.97|486.76|484.86|486.9|485|486.76|484.86|12
1732218050000|2024-11-21 19:40:50|486.77|484.87|486.57|484.67|486.77|484.87|486.5|484.6|18
1732218060000|2024-11-21 19:41:00|486.58|484.68|486.81|484.91|486.81|484.91|486.58|484.68|14
1732218070000|2024-11-21 19:41:10|486.82|484.92|486.73|484.83|486.88|484.98|486.72|484.82|17
1732218080000|2024-11-21 19:41:20|486.74|484.84|486.88|484.98|486.88|484.98|486.74|484.84|15
1732218090000|2024-11-21 19:41:30|486.89|484.99|486.79|484.89|486.89|484.99|486.7|484.8|15
1732218100000|2024-11-21 19:41:40|486.8|484.9|486.76|484.86|486.86|484.96|486.75|484.85|9
1732218110000|2024-11-21 19:41:50|486.77|484.87|486.74|484.84|486.78|484.88|486.71|484.81|11
1732218120000|2024-11-21 19:42:00|486.75|484.85|486.78|484.88|486.8|484.9|486.75|484.85|7
1732218130000|2024-11-21 19:42:10|486.79|484.89|486.48|484.58|486.8|484.9|486.44|484.54|18
1732218140000|2024-11-21 19:42:20|486.43|484.53|486.61|484.71|486.61|484.71|486.42|484.52|16
1732218150000|2024-11-21 19:42:30|486.59|484.69|486.55|484.65|486.59|484.69|486.53|484.63|15
1732218160000|2024-11-21 19:42:40|486.56|484.66|486.54|484.64|486.56|484.66|486.48|484.58|11
1732218170000|2024-11-21 19:42:50|486.55|484.65|486.73|484.83|486.73|484.83|486.47|484.57|16
1732218180000|2024-11-21 19:43:00|486.74|484.84|486.95|485.05|486.95|485.05|486.73|484.83|14
1732218190000|2024-11-21 19:43:10|486.99|485.09|487.13|485.23|487.15|485.25|486.99|485.09|13
1732218200000|2024-11-21 19:43:20|487.14|485.24|487.14|485.24|487.16|485.26|487.14|485.24|6
1732218210000|2024-11-21 19:43:30|487.15|485.25|486.98|485.08|487.15|485.25|486.98|485.08|11
1732218220000|2024-11-21 19:43:40|486.99|485.09|487.2|485.3|487.2|485.3|486.99|485.09|13
1732218230000|2024-11-21 19:43:50|487.21|485.31|487.39|485.49|487.39|485.49|487.21|485.31|11
1732218240000|2024-11-21 19:44:00|487.35|485.45|487.39|485.49|487.43|485.53|487.35|485.45|8
1732218250000|2024-11-21 19:44:10|487.37|485.47|487.35|485.45|487.37|485.47|487.25|485.35|14
1732218260000|2024-11-21 19:44:20|487.36|485.46|487.38|485.48|487.38|485.48|487.24|485.34|20
1732218270000|2024-11-21 19:44:30|487.39|485.49|487.41|485.51|487.41|485.51|487.31|485.41|15
1732218280000|2024-11-21 19:44:40|487.42|485.52|487.61|485.71|487.61|485.71|487.37|485.47|8
1732218290000|2024-11-21 19:44:50|487.62|485.72|487.69|485.79|487.8|485.9|487.62|485.72|14
1732218300000|2024-11-21 19:45:00|487.68|485.78|487.14|485.24|487.68|485.78|487.13|485.23|22
1732218310000|2024-11-21 19:45:10|487.12|485.22|486.82|484.92|487.12|485.22|486.82|484.92|18
1732218320000|2024-11-21 19:45:20|486.81|484.91|486.99|485.09|486.99|485.09|486.76|484.86|14
1732218330000|2024-11-21 19:45:30|487|485.1|487.02|485.12|487.02|485.12|486.99|485.09|12
1732218340000|2024-11-21 19:45:40|487.03|485.13|487.11|485.21|487.11|485.21|487.03|485.13|11
1732218350000|2024-11-21 19:45:50|487.12|485.22|487.57|485.67|487.58|485.68|487.12|485.22|14
1732218360000|2024-11-21 19:46:00|487.58|485.68|487.65|485.75|487.67|485.77|487.58|485.68|16
1732218370000|2024-11-21 19:46:10|487.66|485.76|487.58|485.68|487.67|485.77|487.57|485.67|8
1732218380000|2024-11-21 19:46:20|487.59|485.69|487.59|485.69|487.59|485.69|487.58|485.68|5
1732218390000|2024-11-21 19:46:30|487.58|485.68|487.95|486.05|487.95|486.05|487.5|485.6|26
1732218400000|2024-11-21 19:46:40|487.96|486.06|488.18|486.28|488.18|486.28|487.96|486.06|13
1732218410000|2024-11-21 19:46:50|488.17|486.27|487.81|485.91|488.17|486.27|487.81|485.91|15
1732218420000|2024-11-21 19:47:00|487.8|485.9|487.88|485.98|487.88|485.98|487.78|485.88|15
1732218430000|2024-11-21 19:47:10|487.83|485.93|487.87|485.97|487.98|486.08|487.65|485.75|23
1732218440000|2024-11-21 19:47:20|487.88|485.98|488.09|486.19|488.09|486.19|487.88|485.98|13
1732218450000|2024-11-21 19:47:30|488.1|486.2|488.11|486.21|488.14|486.24|488.1|486.2|8
1732218460000|2024-11-21 19:47:40|488.12|486.22|488.15|486.25|488.17|486.27|488.12|486.22|9
1732218470000|2024-11-21 19:47:50|488.16|486.26|488.24|486.34|488.24|486.34|488.16|486.26|5
1732218480000|2024-11-21 19:48:00|488.25|486.35|488.22|486.32|488.25|486.35|488.16|486.26|8
1732218490000|2024-11-21 19:48:10|488.23|486.33|488.21|486.31|488.24|486.34|488.16|486.26|11
1732218500000|2024-11-21 19:48:20|488.22|486.32|488.2|486.3|488.24|486.34|488.2|486.3|6
1732218510000|2024-11-21 19:48:30|488.13|486.23|488.13|486.23|488.14|486.24|488.13|486.23|3
1732218520000|2024-11-21 19:48:40|488.12|486.22|488.12|486.22|488.13|486.23|488.06|486.16|6
1732218530000|2024-11-21 19:48:50|488.13|486.23|487.52|485.62|488.14|486.24|487.51|485.61|19
1732218540000|2024-11-21 19:49:00|487.53|485.63|487.79|485.89|487.79|485.89|487.53|485.63|15
1732218550000|2024-11-21 19:49:10|487.8|485.9|487.71|485.81|487.8|485.9|487.71|485.81|20
1732218560000|2024-11-21 19:49:20|487.72|485.82|487.65|485.75|487.72|485.82|487.65|485.75|9
1732218570000|2024-11-21 19:49:30|487.66|485.76|487.74|485.84|487.89|485.99|487.66|485.76|14
1732218580000|2024-11-21 19:49:40|487.75|485.85|487.77|485.87|487.79|485.89|487.74|485.84|12
1732218590000|2024-11-21 19:49:50|487.63|485.73|487.94|486.04|487.94|486.04|487.63|485.73|16
1732218600000|2024-11-21 19:50:00|487.95|486.05|487.83|485.93|487.95|486.05|487.82|485.92|14
1732218610000|2024-11-21 19:50:10|487.67|485.77|487.75|485.85|487.75|485.85|487.67|485.77|15
1732218620000|2024-11-21 19:50:20|487.76|485.86|486.99|485.09|487.76|485.86|486.99|485.09|17
1732218630000|2024-11-21 19:50:30|486.96|485.06|486.89|484.99|486.96|485.06|486.82|484.92|18
1732218640000|2024-11-21 19:50:40|486.88|484.98|486.86|484.96|486.9|485|486.86|484.96|9
1732218650000|2024-11-21 19:50:50|486.87|484.97|486.71|484.81|486.87|484.97|486.7|484.8|9
1732218660000|2024-11-21 19:51:00|486.72|484.82|486.42|484.52|486.72|484.82|486.38|484.48|12
1732218670000|2024-11-21 19:51:10|486.43|484.53|486.11|484.21|486.45|484.55|486.11|484.21|24
1732218680000|2024-11-21 19:51:20|486.1|484.2|486.13|484.23|486.14|484.24|486.1|484.2|10
1732218690000|2024-11-21 19:51:30|486.06|484.16|485.66|483.76|486.1|484.2|485.6|483.7|19
1732218700000|2024-11-21 19:51:40|485.65|483.75|485.12|483.22|485.67|483.77|484.97|483.07|21
1732218710000|2024-11-21 19:51:50|485.13|483.23|485.37|483.47|485.38|483.48|485.13|483.23|12
1732218720000|2024-11-21 19:52:00|485.38|483.48|485.37|483.47|485.4|483.5|485.36|483.46|11
1732218730000|2024-11-21 19:52:10|485.38|483.48|485.79|483.89|485.8|483.9|485.38|483.48|14
1732218740000|2024-11-21 19:52:20|485.8|483.9|485.59|483.69|485.8|483.9|485.56|483.66|11
1732218750000|2024-11-21 19:52:30|485.6|483.7|485.74|483.84|485.74|483.84|485.6|483.7|15
1732218760000|2024-11-21 19:52:40|485.75|483.85|485.77|483.87|485.85|483.95|485.75|483.85|12
1732218770000|2024-11-21 19:52:50|485.78|483.88|485.73|483.83|485.9|484|485.73|483.83|15
1732218780000|2024-11-21 19:53:00|485.74|483.84|485.66|483.76|485.78|483.88|485.59|483.69|16
1732218790000|2024-11-21 19:53:10|485.67|483.77|485.68|483.78|485.71|483.81|485.61|483.71|19
1732218800000|2024-11-21 19:53:20|485.69|483.79|485.77|483.87|485.77|483.87|485.69|483.79|17
1732218810000|2024-11-21 19:53:30|485.78|483.88|485.78|483.88|485.8|483.9|485.74|483.84|10
1732218820000|2024-11-21 19:53:40|485.79|483.89|485.29|483.39|485.8|483.9|485.28|483.38|17
1732218830000|2024-11-21 19:53:50|485.3|483.4|485.32|483.42|485.32|483.42|485.29|483.39|7
1732218840000|2024-11-21 19:54:00|485.29|483.39|485.4|483.5|485.4|483.5|485.29|483.39|9
1732218850000|2024-11-21 19:54:10|485.41|483.51|485.62|483.72|485.62|483.72|485.41|483.51|11
1732218860000|2024-11-21 19:54:20|485.63|483.73|485.89|483.99|485.89|483.99|485.63|483.73|11
1732218870000|2024-11-21 19:54:30|485.9|484|486.04|484.14|486.05|484.15|485.84|483.94|14
1732218880000|2024-11-21 19:54:40|486.01|484.11|486.01|484.11|486.05|484.15|486.01|484.11|6
1732218890000|2024-11-21 19:54:50|485.97|484.07|485.89|483.99|485.97|484.07|485.83|483.93|4
1732218900000|2024-11-21 19:55:00|485.9|484|485.92|484.02|485.92|484.02|485.89|483.99|6
1732218910000|2024-11-21 19:55:10|485.93|484.03|485.95|484.05|485.95|484.05|485.9|484|5
1732218920000|2024-11-21 19:55:20|485.91|484.01|485.88|483.98|485.94|484.04|485.88|483.98|7
1732218930000|2024-11-21 19:55:30|485.89|483.99|485.79|483.89|485.89|483.99|485.79|483.89|5
1732218940000|2024-11-21 19:55:40|485.75|483.85|485.77|483.87|485.78|483.88|485.75|483.85|7
1732218950000|2024-11-21 19:55:50|485.78|483.88|485.91|484.01|485.91|484.01|485.77|483.87|7
1732218960000|2024-11-21 19:56:00|485.92|484.02|486.07|484.17|486.07|484.17|485.89|483.99|15
1732218970000|2024-11-21 19:56:10|486.08|484.18|486.08|484.18|486.08|484.18|486.07|484.17|3
1732218980000|2024-11-21 19:56:20|486.04|484.14|485.98|484.08|486.09|484.19|485.97|484.07|9
1732218990000|2024-11-21 19:56:30|485.99|484.09|485.94|484.04|485.99|484.09|485.93|484.03|6
1732219000000|2024-11-21 19:56:40|486.01|484.11|486.05|484.15|486.09|484.19|486.01|484.11|10
1732219010000|2024-11-21 19:56:50|485.91|484.01|485.88|483.98|486.01|484.11|485.86|483.96|6
1732219020000|2024-11-21 19:57:00|485.86|483.96|485.9|484|485.91|484.01|485.86|483.96|8
1732219030000|2024-11-21 19:57:10|485.91|484.01|485.96|484.06|485.96|484.06|485.89|483.99|8
1732219040000|2024-11-21 19:57:20|485.89|483.99|485.47|483.57|485.92|484.02|485.35|483.45|18
1732219050000|2024-11-21 19:57:30|485.46|483.56|485.36|483.46|485.47|483.57|485.36|483.46|15
1732219060000|2024-11-21 19:57:40|485.34|483.44|485.31|483.41|485.37|483.47|485.31|483.41|6
1732219070000|2024-11-21 19:57:50|485.32|483.42|485.34|483.44|485.34|483.44|485.32|483.42|3
1732219080000|2024-11-21 19:58:00|485.35|483.45|485.33|483.43|485.35|483.45|485.3|483.4|9
1732219090000|2024-11-21 19:58:10|485.32|483.42|485.27|483.37|485.32|483.42|485.27|483.37|4
1732219100000|2024-11-21 19:58:20|485.26|483.36|485.24|483.34|485.26|483.36|485.24|483.34|3
1732219110000|2024-11-21 19:58:30|485.23|483.33|485.24|483.34|485.24|483.34|485.23|483.33|4
1732219120000|2024-11-21 19:58:40|485.12|483.22|485.05|483.15|485.12|483.22|485.01|483.11|11
1732219130000|2024-11-21 19:58:50|485.04|483.14|484.98|483.08|485.04|483.14|484.79|482.89|8
1732219140000|2024-11-21 19:59:00|484.97|483.07|485.01|483.11|485.04|483.14|484.97|483.07|5
1732219150000|2024-11-21 19:59:10|484.98|483.08|484.95|483.05|485|483.1|484.93|483.03|11
1732219160000|2024-11-21 19:59:20|484.94|483.04|484.83|482.93|484.94|483.04|484.83|482.93|7
1732219170000|2024-11-21 19:59:30|484.84|482.94|484.82|482.92|484.85|482.95|484.81|482.91|4
1732219180000|2024-11-21 19:59:40|484.83|482.93|484.83|482.93|484.84|482.94|484.82|482.92|6
1732219190000|2024-11-21 19:59:50|484.84|482.94|484.86|482.96|484.86|482.96|484.83|482.93|9
1732219200000|2024-11-21 20:00:00|484.77|482.87|484.54|482.64|484.82|482.92|484.52|482.62|11
1732219210000|2024-11-21 20:00:10|484.53|482.63|484.4|482.5|484.53|482.63|484|482.1|27
1732219220000|2024-11-21 20:00:20|484.47|482.57|484.71|482.81|484.73|482.83|484.47|482.57|12
1732219230000|2024-11-21 20:00:30|484.72|482.82|484.73|482.83|484.73|482.83|484.71|482.81|4
1732219240000|2024-11-21 20:00:40|484.72|482.82|484.8|482.9|484.8|482.9|484.72|482.82|11
1732219250000|2024-11-21 20:00:50|484.85|482.95|484.88|482.98|484.88|482.98|484.84|482.94|6
1732219260000|2024-11-21 20:01:00|484.89|482.99|484.86|482.96|484.89|482.99|484.84|482.94|6
1732219270000|2024-11-21 20:01:10|484.87|482.97|484.84|482.94|484.89|482.99|484.84|482.94|5
1732219290000|2024-11-21 20:01:30|484.92|483.02|484.72|482.82|484.92|483.02|484.72|482.82|6
1732219300000|2024-11-21 20:01:40|484.71|482.81|484.59|482.69|484.74|482.84|484.59|482.69|10
1732219310000|2024-11-21 20:01:50|484.6|482.7|484.85|482.95|484.85|482.95|484.6|482.7|10
1732219320000|2024-11-21 20:02:00|484.86|482.96|484.87|482.97|484.87|482.97|484.83|482.93|4
1732219330000|2024-11-21 20:02:10|484.88|482.98|484.96|483.06|484.96|483.06|484.88|482.98|12
1732219340000|2024-11-21 20:02:20|484.97|483.07|485.28|483.38|485.29|483.39|484.95|483.05|10
1732219350000|2024-11-21 20:02:30|485.38|483.48|485.71|483.81|485.71|483.81|485.38|483.48|6
1732219360000|2024-11-21 20:02:40|485.7|483.8|486.07|484.17|486.08|484.18|485.69|483.79|21
1732219370000|2024-11-21 20:02:50|486.06|484.16|486.05|484.15|486.08|484.18|486.05|484.15|7
1732219380000|2024-11-21 20:03:00|486.04|484.14|486.29|484.39|486.29|484.39|486.02|484.12|11
1732219390000|2024-11-21 20:03:10|486.3|484.4|486.26|484.36|486.31|484.41|486.25|484.35|8
1732219400000|2024-11-21 20:03:20|486.25|484.35|486.23|484.33|486.25|484.35|486.23|484.33|3
1732219410000|2024-11-21 20:03:30|486.33|484.43|486.38|484.48|486.46|484.56|486.33|484.43|7
1732219420000|2024-11-21 20:03:40|486.37|484.47|486.37|484.47|486.38|484.48|486.37|484.47|3
1732219430000|2024-11-21 20:03:50|486.36|484.46|486.19|484.29|486.38|484.48|486.19|484.29|11
1732219440000|2024-11-21 20:04:00|486.2|484.3|486.22|484.32|486.22|484.32|486.19|484.29|3
1732219450000|2024-11-21 20:04:10|486.2|484.3|486.16|484.26|486.22|484.32|486.16|484.26|8
1732219460000|2024-11-21 20:04:20|486.15|484.25|486.39|484.49|486.4|484.5|486.14|484.24|6
1732219470000|2024-11-21 20:04:30|486.4|484.5|486.84|484.94|486.84|484.94|486.4|484.5|12
1732219480000|2024-11-21 20:04:40|486.83|484.93|486.88|484.98|486.9|485|486.81|484.91|10
1732219490000|2024-11-21 20:04:50|486.87|484.97|486.65|484.75|486.87|484.97|486.6|484.7|9
1732219500000|2024-11-21 20:05:00|486.64|484.74|486.89|484.99|486.89|484.99|486.64|484.74|8
1732219510000|2024-11-21 20:05:10|486.9|485|486.91|485.01|486.91|485.01|486.9|485|2
1732219520000|2024-11-21 20:05:20|486.97|485.07|487.01|485.11|487.07|485.17|486.96|485.06|10
1732219530000|2024-11-21 20:05:30|487|485.1|487.06|485.16|487.06|485.16|487|485.1|11
1732219540000|2024-11-21 20:05:40|487.07|485.17|487.12|485.22|487.12|485.22|487.07|485.17|6
1732219550000|2024-11-21 20:05:50|487.1|485.2|486.95|485.05|487.1|485.2|486.75|484.85|21
1732219560000|2024-11-21 20:06:00|486.97|485.07|486.9|485|486.98|485.08|486.89|484.99|14
1732219570000|2024-11-21 20:06:10|486.91|485.01|486.97|485.07|486.97|485.07|486.86|484.96|17
1732219580000|2024-11-21 20:06:20|486.96|485.06|487.1|485.2|487.1|485.2|486.96|485.06|13
1732219590000|2024-11-21 20:06:30|487.09|485.19|487.14|485.24|487.2|485.3|487.08|485.18|16
1732219600000|2024-11-21 20:06:40|487.15|485.25|487.17|485.27|487.17|485.27|487.15|485.25|6
1732219610000|2024-11-21 20:06:50|487.18|485.28|487.42|485.52|487.42|485.52|487.18|485.28|10
1732219620000|2024-11-21 20:07:00|487.41|485.51|487.67|485.77|487.68|485.78|487.41|485.51|19
1732219630000|2024-11-21 20:07:10|487.68|485.78|487.77|485.87|487.77|485.87|487.68|485.78|9
1732219640000|2024-11-21 20:07:20|487.99|486.09|487.9|486|487.99|486.09|487.9|486|14
1732219650000|2024-11-21 20:07:30|487.88|485.98|487.82|485.92|487.88|485.98|487.81|485.91|8
1732219660000|2024-11-21 20:07:40|487.83|485.93|488.03|486.13|488.03|486.13|487.83|485.93|5
1732219670000|2024-11-21 20:07:50|488.01|486.11|488.13|486.23|488.13|486.23|488.01|486.11|6
1732219680000|2024-11-21 20:08:00|488.29|486.39|488.4|486.5|488.42|486.52|488.13|486.23|14
1732219690000|2024-11-21 20:08:10|488.41|486.51|488.28|486.38|488.47|486.57|488.28|486.38|11
1732219700000|2024-11-21 20:08:20|488.22|486.32|488.29|486.39|488.36|486.46|488.13|486.23|14
1732219710000|2024-11-21 20:08:30|488.28|486.38|488.03|486.13|488.28|486.38|488.02|486.12|14
1732219720000|2024-11-21 20:08:40|488.14|486.24|488.21|486.31|488.23|486.33|488.14|486.24|10
1732219730000|2024-11-21 20:08:50|488.14|486.24|488.07|486.17|488.14|486.24|487.96|486.06|9
1732219740000|2024-11-21 20:09:00|488.06|486.16|488.22|486.32|488.22|486.32|487.98|486.08|12
1732219750000|2024-11-21 20:09:10|488.2|486.3|488.28|486.38|488.38|486.48|488.2|486.3|9
1732219760000|2024-11-21 20:09:20|488.27|486.37|488.42|486.52|488.42|486.52|488.26|486.36|6
1732219770000|2024-11-21 20:09:30|488.43|486.53|488.49|486.59|488.5|486.6|488.43|486.53|6
1732219780000|2024-11-21 20:09:40|488.59|486.69|488.7|486.8|488.74|486.84|488.59|486.69|8
1732219790000|2024-11-21 20:09:50|488.69|486.79|488.71|486.81|488.71|486.81|488.54|486.64|10
1732219800000|2024-11-21 20:10:00|488.72|486.82|488.56|486.66|488.73|486.83|488.56|486.66|7
1732219810000|2024-11-21 20:10:10|488.57|486.67|488.53|486.63|488.65|486.75|488.45|486.55|16
1732219820000|2024-11-21 20:10:20|488.52|486.62|488.71|486.81|488.71|486.81|488.52|486.62|4
1732219830000|2024-11-21 20:10:30|488.77|486.87|488.73|486.83|488.77|486.87|488.73|486.83|5
1732219840000|2024-11-21 20:10:40|488.82|486.92|488.72|486.82|488.82|486.92|488.72|486.82|2
1732219850000|2024-11-21 20:10:50|488.71|486.81|488.5|486.6|488.71|486.81|488.5|486.6|4
1732219860000|2024-11-21 20:11:00|488.71|486.81|488.71|486.81|488.73|486.83|488.68|486.78|10
1732219870000|2024-11-21 20:11:10|488.72|486.82|489.01|487.11|489.02|487.12|488.72|486.82|15
1732219880000|2024-11-21 20:11:20|489.3|487.4|489.48|487.58|489.48|487.58|489.1|487.2|7
1732219890000|2024-11-21 20:11:30|489.47|487.57|489.42|487.52|489.47|487.57|489.42|487.52|8
1732219900000|2024-11-21 20:11:40|489.41|487.51|489.36|487.46|489.42|487.52|489.35|487.45|9
1732219910000|2024-11-21 20:11:50|489.35|487.45|489.5|487.6|489.5|487.6|489.35|487.45|6
1732219920000|2024-11-21 20:12:00|489.51|487.61|489.51|487.61|489.51|487.61|489.49|487.59|7
1732219930000|2024-11-21 20:12:10|489.5|487.6|489.37|487.47|489.5|487.6|489.37|487.47|9
1732219940000|2024-11-21 20:12:20|489.36|487.46|489.43|487.53|489.44|487.54|489.34|487.44|5
1732219950000|2024-11-21 20:12:30|489.42|487.52|489.32|487.42|489.42|487.52|489.31|487.41|9
1732219960000|2024-11-21 20:12:40|489.39|487.49|489.5|487.6|489.5|487.6|489.37|487.47|11
1732219970000|2024-11-21 20:12:50|489.51|487.61|489.85|487.95|489.85|487.95|489.51|487.61|9
1732219980000|2024-11-21 20:13:00|489.86|487.96|490.15|488.25|490.15|488.25|489.86|487.96|15
1732219990000|2024-11-21 20:13:10|490.16|488.26|490.93|489.03|490.94|489.04|490.16|488.26|20
1732220000000|2024-11-21 20:13:20|490.92|489.02|491.08|489.18|491.08|489.18|490.92|489.02|4
1732220010000|2024-11-21 20:13:30|491.07|489.17|491.02|489.12|491.07|489.17|491|489.1|6
1732220020000|2024-11-21 20:13:40|491.13|489.23|491.23|489.33|491.23|489.33|491.07|489.17|5
1732220030000|2024-11-21 20:13:50|491.33|489.43|491.01|489.11|492.39|490.49|491.01|489.11|26
1732220040000|2024-11-21 20:14:00|491|489.1|490.92|489.02|491|489.1|490.87|488.97|19
1732220050000|2024-11-21 20:14:10|490.9|489|490.84|488.94|490.93|489.03|490.84|488.94|13
1732220060000|2024-11-21 20:14:20|490.79|488.89|490.77|488.87|490.81|488.91|490.77|488.87|9
1732220070000|2024-11-21 20:14:30|490.72|488.82|491.27|489.37|491.27|489.37|490.72|488.82|16
1732220080000|2024-11-21 20:14:40|491.28|489.38|491.6|489.7|491.6|489.7|491.24|489.34|19
1732220090000|2024-11-21 20:14:50|491.58|489.68|491.58|489.68|491.6|489.7|491.57|489.67|8
1732220100000|2024-11-21 20:15:00|491.57|489.67|491.17|489.27|491.57|489.67|491.17|489.27|12
1732220110000|2024-11-21 20:15:10|491.18|489.28|491.77|489.87|491.77|489.87|491.18|489.28|27
1732220120000|2024-11-21 20:15:20|491.78|489.88|492.39|490.49|492.39|490.49|491.78|489.88|21
1732220130000|2024-11-21 20:15:30|492.4|490.5|492.22|490.32|492.41|490.51|492.22|490.32|20
1732220140000|2024-11-21 20:15:40|492.21|490.31|491.78|489.88|492.21|490.31|491.57|489.67|20
1732220150000|2024-11-21 20:15:50|491.77|489.87|491.91|490.01|491.95|490.05|491.77|489.87|12
1732220160000|2024-11-21 20:16:00|491.9|490|492.09|490.19|492.15|490.25|491.74|489.84|19
1732220170000|2024-11-21 20:16:10|492.08|490.18|491.85|489.95|492.08|490.18|491.85|489.95|12
1732220180000|2024-11-21 20:16:20|491.84|489.94|491.53|489.63|491.84|489.94|491.53|489.63|23
1732220190000|2024-11-21 20:16:30|491.52|489.62|491.76|489.86|491.83|489.93|491.52|489.62|14
1732220200000|2024-11-21 20:16:40|491.75|489.85|491.74|489.84|491.75|489.85|491.74|489.84|2
1732220210000|2024-11-21 20:16:50|491.79|489.89|491.81|489.91|491.96|490.06|491.79|489.89|11
1732220220000|2024-11-21 20:17:00|491.8|489.9|491.59|489.69|491.8|489.9|491.57|489.67|20
1732220230000|2024-11-21 20:17:10|491.55|489.65|491.56|489.66|491.62|489.72|491.53|489.63|9
1732220240000|2024-11-21 20:17:20|491.53|489.63|491.54|489.64|491.55|489.65|491.53|489.63|6
1732220250000|2024-11-21 20:17:30|491.49|489.59|490.78|488.88|491.49|489.59|490.78|488.88|19
1732220260000|2024-11-21 20:17:40|490.7|488.8|490.62|488.72|490.7|488.8|490.58|488.68|19
1732220270000|2024-11-21 20:17:50|490.61|488.71|490.65|488.75|490.66|488.76|490.61|488.71|12
1732220280000|2024-11-21 20:18:00|490.54|488.64|490.78|488.88|490.78|488.88|490.54|488.64|12
1732220290000|2024-11-21 20:18:10|490.79|488.89|490.67|488.77|490.8|488.9|490.65|488.75|7
1732220300000|2024-11-21 20:18:20|490.68|488.78|490.91|489.01|490.91|489.01|490.68|488.78|9
1732220310000|2024-11-21 20:18:30|490.92|489.02|490.82|488.92|490.92|489.02|490.77|488.87|15
1732220320000|2024-11-21 20:18:40|490.83|488.93|490.62|488.72|490.83|488.93|490.61|488.71|14
1732220330000|2024-11-21 20:18:50|490.6|488.7|490.61|488.71|490.62|488.72|490.59|488.69|10
1732220340000|2024-11-21 20:19:00|490.55|488.65|490.58|488.68|490.62|488.72|490.55|488.65|14
1732220350000|2024-11-21 20:19:10|490.59|488.69|490.63|488.73|490.68|488.78|490.59|488.69|12
1732220360000|2024-11-21 20:19:20|490.62|488.72|490.75|488.85|490.75|488.85|490.61|488.71|12
1732220370000|2024-11-21 20:19:30|490.76|488.86|490.77|488.87|490.77|488.87|490.76|488.86|2
1732220380000|2024-11-21 20:19:40|490.76|488.86|490.73|488.83|490.8|488.9|490.71|488.81|12
1732220390000|2024-11-21 20:19:50|490.72|488.82|490.91|489.01|490.91|489.01|490.72|488.82|6
1732220400000|2024-11-21 20:20:00|490.92|489.02|491.07|489.17|491.07|489.17|490.92|489.02|8
1732220410000|2024-11-21 20:20:10|491.08|489.18|491.16|489.26|491.18|489.28|491.08|489.18|14
1732220420000|2024-11-21 20:20:20|491.15|489.25|490.59|488.69|491.15|489.25|490.59|488.69|22
1732220430000|2024-11-21 20:20:30|490.55|488.65|490.26|488.36|490.55|488.65|490.13|488.23|18
1732220440000|2024-11-21 20:20:40|490.19|488.29|490.22|488.32|490.26|488.36|490.12|488.22|9
1732220450000|2024-11-21 20:20:50|490.21|488.31|490.19|488.29|490.21|488.31|490.18|488.28|5
1732220460000|2024-11-21 20:21:00|490.16|488.26|490.16|488.26|490.22|488.32|490.16|488.26|9
1732220470000|2024-11-21 20:21:10|490.13|488.23|489.8|487.9|490.13|488.23|489.79|487.89|17
1732220480000|2024-11-21 20:21:20|489.81|487.91|489.86|487.96|489.87|487.97|489.81|487.91|3
1732220490000|2024-11-21 20:21:30|490.08|488.18|490.23|488.33|490.23|488.33|490.08|488.18|6
1732220500000|2024-11-21 20:21:40|490.24|488.34|490.18|488.28|490.24|488.34|490.18|488.28|7
1732220510000|2024-11-21 20:21:50|490.16|488.26|489.99|488.09|490.18|488.28|489.93|488.03|13
1732220520000|2024-11-21 20:22:00|490.04|488.14|490.35|488.45|490.5|488.6|490.04|488.14|12
1732220530000|2024-11-21 20:22:10|490.26|488.36|490.27|488.37|490.27|488.37|490.25|488.35|6
1732220540000|2024-11-21 20:22:20|490.26|488.36|490.17|488.27|490.27|488.37|490.16|488.26|10
1732220550000|2024-11-21 20:22:30|490.14|488.24|490.12|488.22|490.19|488.29|490.12|488.22|10
1732220560000|2024-11-21 20:22:40|489.88|487.98|489.83|487.93|489.88|487.98|489.83|487.93|6
1732220570000|2024-11-21 20:22:50|489.82|487.92|489.83|487.93|489.83|487.93|489.82|487.92|4
1732220580000|2024-11-21 20:23:00|489.82|487.92|489.44|487.54|489.82|487.92|489.38|487.48|23
1732220590000|2024-11-21 20:23:10|489.61|487.71|489.63|487.73|489.68|487.78|489.61|487.71|16
1732220600000|2024-11-21 20:23:20|489.62|487.72|489.51|487.61|489.62|487.72|489.51|487.61|12
1732220610000|2024-11-21 20:23:30|489.5|487.6|489.53|487.63|489.57|487.67|489.45|487.55|15
1732220620000|2024-11-21 20:23:40|489.56|487.66|489.16|487.26|489.56|487.66|489|487.1|25
1732220630000|2024-11-21 20:23:50|489.17|487.27|489.41|487.51|489.41|487.51|489.17|487.27|13
1732220640000|2024-11-21 20:24:00|489.42|487.52|489.41|487.51|489.42|487.52|489.4|487.5|3
1732220650000|2024-11-21 20:24:10|489.4|487.5|489.02|487.12|489.4|487.5|489.02|487.12|10
1732220660000|2024-11-21 20:24:20|489.01|487.11|488.89|486.99|489.01|487.11|488.81|486.91|13
1732220670000|2024-11-21 20:24:30|488.9|487|488.7|486.8|488.9|487|488.7|486.8|9
1732220680000|2024-11-21 20:24:40|488.69|486.79|488.61|486.71|488.7|486.8|488.61|486.71|12
1732220690000|2024-11-21 20:24:50|488.56|486.66|488.59|486.69|488.59|486.69|488.56|486.66|8
1732220700000|2024-11-21 20:25:00|488.6|486.7|488.71|486.81|488.71|486.81|488.6|486.7|6
1732220710000|2024-11-21 20:25:10|488.72|486.82|488.67|486.77|488.74|486.84|488.67|486.77|5
1732220730000|2024-11-21 20:25:30|488.66|486.76|488.65|486.75|488.66|486.76|488.65|486.75|2
1732220740000|2024-11-21 20:25:40|488.55|486.65|488.36|486.46|488.57|486.67|488.36|486.46|11
1732220750000|2024-11-21 20:25:50|488.3|486.4|488.39|486.49|488.39|486.49|488.09|486.19|17
1732220760000|2024-11-21 20:26:00|488.4|486.5|488.34|486.44|488.41|486.51|488.31|486.41|9
1732220770000|2024-11-21 20:26:10|488.35|486.45|488.39|486.49|488.4|486.5|488.35|486.45|7
1732220780000|2024-11-21 20:26:20|488.4|486.5|488.6|486.7|488.6|486.7|488.4|486.5|8
1732220790000|2024-11-21 20:26:30|488.61|486.71|488.63|486.73|488.63|486.73|488.61|486.71|3
1732220800000|2024-11-21 20:26:40|488.64|486.74|488.68|486.78|488.68|486.78|488.64|486.74|4
1732220810000|2024-11-21 20:26:50|488.67|486.77|488.79|486.89|488.83|486.93|488.67|486.77|7
1732220820000|2024-11-21 20:27:00|488.84|486.94|488.62|486.72|488.85|486.95|488.62|486.72|13
1732220830000|2024-11-21 20:27:10|488.63|486.73|488.67|486.77|488.67|486.77|488.63|486.73|5
1732220840000|2024-11-21 20:27:20|488.68|486.78|488.98|487.08|489.01|487.11|488.68|486.78|14
1732220850000|2024-11-21 20:27:30|489.13|487.23|489.14|487.24|489.18|487.28|489.13|487.23|13
1732220860000|2024-11-21 20:27:40|489.15|487.25|489.1|487.2|489.16|487.26|489.09|487.19|7
1732220870000|2024-11-21 20:27:50|489.09|487.19|488.58|486.68|489.09|487.19|488.58|486.68|15
1732220880000|2024-11-21 20:28:00|488.57|486.67|488.49|486.59|488.57|486.67|488.49|486.59|9
1732220890000|2024-11-21 20:28:10|488.5|486.6|488.43|486.53|488.51|486.61|488.42|486.52|5
1732220900000|2024-11-21 20:28:20|488.44|486.54|488.41|486.51|488.45|486.55|488.41|486.51|10
1732220910000|2024-11-21 20:28:30|488.4|486.5|488.26|486.36|488.4|486.5|488.26|486.36|10
1732220920000|2024-11-21 20:28:40|488.25|486.35|488.28|486.38|488.28|486.38|488.19|486.29|4
1732220930000|2024-11-21 20:28:50|488.25|486.35|488.34|486.44|488.34|486.44|488.25|486.35|2
1732220940000|2024-11-21 20:29:00|488.33|486.43|488.32|486.42|488.33|486.43|488.32|486.42|2
1732220950000|2024-11-21 20:29:10|488.33|486.43|488.32|486.42|488.33|486.43|488.32|486.42|2
1732220960000|2024-11-21 20:29:20|488.31|486.41|488.21|486.31|488.31|486.41|488.1|486.2|7
1732220980000|2024-11-21 20:29:40|488.22|486.32|488.21|486.31|488.23|486.33|488.21|486.31|3
1732220990000|2024-11-21 20:29:50|488.22|486.32|488.19|486.29|488.22|486.32|488.13|486.23|5
1732221000000|2024-11-21 20:30:00|488.11|486.21|487.83|485.93|488.13|486.23|487.82|485.92|8
1732221010000|2024-11-21 20:30:10|487.84|485.94|487.72|485.82|487.88|485.98|487.71|485.81|9
1732221020000|2024-11-21 20:30:20|487.85|485.95|487.65|485.75|487.85|485.95|487.55|485.65|15
1732221030000|2024-11-21 20:30:30|487.66|485.76|487.92|486.02|487.92|486.02|487.66|485.76|2
1732221040000|2024-11-21 20:30:40|487.98|486.08|488.03|486.13|488.13|486.23|487.98|486.08|6
1732221050000|2024-11-21 20:30:50|487.97|486.07|488.02|486.12|488.02|486.12|487.97|486.07|6
1732221060000|2024-11-21 20:31:00|488.06|486.16|487.97|486.07|488.06|486.16|487.86|485.96|8
1732221070000|2024-11-21 20:31:10|488.09|486.19|487.97|486.07|488.1|486.2|487.95|486.05|13
1732221080000|2024-11-21 20:31:20|487.98|486.08|487.63|485.73|488.02|486.12|487.63|485.73|11
1732221090000|2024-11-21 20:31:30|487.62|485.72|487.69|485.79|487.69|485.79|487.61|485.71|7
1732221100000|2024-11-21 20:31:40|487.7|485.8|487.84|485.94|487.84|485.94|487.7|485.8|4
1732221110000|2024-11-21 20:31:50|487.81|485.91|487.45|485.55|487.81|485.91|487.45|485.55|9
1732221120000|2024-11-21 20:32:00|487.47|485.57|487.17|485.27|487.47|485.57|487.15|485.25|12
1732221130000|2024-11-21 20:32:10|487.03|485.13|487.18|485.28|487.18|485.28|487.03|485.13|5
1732221140000|2024-11-21 20:32:20|487.19|485.29|487.51|485.61|487.51|485.61|487.19|485.29|8
1732221150000|2024-11-21 20:32:30|487.46|485.56|487.72|485.82|487.72|485.82|487.46|485.56|6
1732221160000|2024-11-21 20:32:40|487.73|485.83|487.96|486.06|488|486.1|487.73|485.83|19
1732221170000|2024-11-21 20:32:50|487.97|486.07|488|486.1|488|486.1|487.97|486.07|4
1732221180000|2024-11-21 20:33:00|488.01|486.11|488.06|486.16|488.07|486.17|488.01|486.11|11
1732221190000|2024-11-21 20:33:10|488.07|486.17|487.53|485.63|488.07|486.17|487.47|485.57|13
1732221200000|2024-11-21 20:33:20|487.48|485.58|487.42|485.52|487.48|485.58|487.37|485.47|9
1732221210000|2024-11-21 20:33:30|487.43|485.53|487.82|485.92|487.82|485.92|487.43|485.53|20
1732221220000|2024-11-21 20:33:40|487.83|485.93|487.85|485.95|487.86|485.96|487.81|485.91|10
1732221230000|2024-11-21 20:33:50|487.86|485.96|487.82|485.92|487.86|485.96|487.81|485.91|4
1732221240000|2024-11-21 20:34:00|487.9|486|487.29|485.39|487.9|486|487.29|485.39|17
1732221250000|2024-11-21 20:34:10|487.35|485.45|487.19|485.29|487.35|485.45|487.08|485.18|10
1732221260000|2024-11-21 20:34:20|487.2|485.3|487.19|485.29|487.2|485.3|487.19|485.29|2
1732221270000|2024-11-21 20:34:30|487.12|485.22|487.13|485.23|487.13|485.23|487.12|485.22|2
1732221280000|2024-11-21 20:34:40|487.12|485.22|487.3|485.4|487.38|485.48|487.12|485.22|9
1732221290000|2024-11-21 20:34:50|487.31|485.41|487.34|485.44|487.58|485.68|487.31|485.41|6
1732221300000|2024-11-21 20:35:00|487.3|485.4|487.13|485.23|487.3|485.4|487.02|485.12|10
1732221310000|2024-11-21 20:35:10|487|485.1|486.8|484.9|487.06|485.16|486.78|484.88|15
1732221320000|2024-11-21 20:35:20|486.79|484.89|486.12|484.22|486.79|484.89|486.11|484.21|8
1732221330000|2024-11-21 20:35:30|486.13|484.23|486.06|484.16|486.19|484.29|486.05|484.15|12
1732221340000|2024-11-21 20:35:40|486.07|484.17|486.17|484.27|486.17|484.27|486.07|484.17|4
1732221350000|2024-11-21 20:35:50|486.18|484.28|486.21|484.31|486.21|484.31|486.18|484.28|4
1732221360000|2024-11-21 20:36:00|486.18|484.28|486.19|484.29|486.22|484.32|486.14|484.24|6
1732221370000|2024-11-21 20:36:10|486.2|484.3|485.97|484.07|486.21|484.31|485.96|484.06|10
1732221380000|2024-11-21 20:36:20|485.92|484.02|485.37|483.47|485.94|484.04|485.37|483.47|17
1732221390000|2024-11-21 20:36:30|485.38|483.48|485.42|483.52|485.43|483.53|485.38|483.48|7
1732221400000|2024-11-21 20:36:40|485.43|483.53|485.45|483.55|485.45|483.55|485.43|483.53|5
1732221410000|2024-11-21 20:36:50|485.44|483.54|485.36|483.46|485.46|483.56|485.34|483.44|6
1732221420000|2024-11-21 20:37:00|485.31|483.41|485.21|483.31|485.36|483.46|485.16|483.26|9
1732221430000|2024-11-21 20:37:10|485.19|483.29|485.02|483.12|485.2|483.3|485.02|483.12|8
1732221440000|2024-11-21 20:37:20|485.03|483.13|485.3|483.4|485.3|483.4|485.03|483.13|12
1732221450000|2024-11-21 20:37:30|485.31|483.41|485.36|483.46|485.36|483.46|485.22|483.32|19
1732221460000|2024-11-21 20:37:40|485.37|483.47|485.5|483.6|485.54|483.64|485.37|483.47|15
1732221470000|2024-11-21 20:37:50|485.49|483.59|485.33|483.43|485.49|483.59|485.26|483.36|10
1732221480000|2024-11-21 20:38:00|485.34|483.44|485.38|483.48|485.4|483.5|485.31|483.41|17
1732221490000|2024-11-21 20:38:10|485.39|483.49|485.07|483.17|485.52|483.62|485.07|483.17|13
1732221500000|2024-11-21 20:38:20|485.06|483.16|485.06|483.16|485.06|483.16|484.97|483.07|11
1732221510000|2024-11-21 20:38:30|485.05|483.15|484.99|483.09|485.05|483.15|484.99|483.09|7
1732221520000|2024-11-21 20:38:40|484.98|483.08|484.93|483.03|484.98|483.08|484.93|483.03|8
1732221530000|2024-11-21 20:38:50|484.92|483.02|484.68|482.78|484.92|483.02|484.68|482.78|13
1732221540000|2024-11-21 20:39:00|484.69|482.79|484.82|482.92|484.84|482.94|484.61|482.71|15
1732221550000|2024-11-21 20:39:10|484.81|482.91|484.75|482.85|484.82|482.92|484.74|482.84|11
1732221560000|2024-11-21 20:39:20|484.74|482.84|484.84|482.94|484.84|482.94|484.7|482.8|14
1732221570000|2024-11-21 20:39:30|484.88|482.98|484.91|483.01|484.95|483.05|484.87|482.97|20
1732221580000|2024-11-21 20:39:40|484.9|483|484.73|482.83|484.91|483.01|484.73|482.83|11
1732221590000|2024-11-21 20:39:50|484.72|482.82|484.63|482.73|484.72|482.82|484.63|482.73|10
1732221600000|2024-11-21 20:40:00|484.81|482.91|484.72|482.82|484.81|482.91|484.67|482.77|12
1732221610000|2024-11-21 20:40:10|484.71|482.81|484.39|482.49|484.71|482.81|484.39|482.49|13
1732221620000|2024-11-21 20:40:20|484.38|482.48|484.09|482.19|484.39|482.49|484.09|482.19|17
1732221630000|2024-11-21 20:40:30|484.08|482.18|483.88|481.98|484.08|482.18|483.88|481.98|12
1732221640000|2024-11-21 20:40:40|483.87|481.97|483.95|482.05|483.96|482.06|483.86|481.96|15
1732221650000|2024-11-21 20:40:50|483.94|482.04|484.05|482.15|484.05|482.15|483.91|482.01|12
1732221660000|2024-11-21 20:41:00|484.04|482.14|484.04|482.14|484.05|482.15|483.83|481.93|22
1732221670000|2024-11-21 20:41:10|484.05|482.15|484.4|482.5|484.46|482.56|484.05|482.15|16
1732221680000|2024-11-21 20:41:20|484.39|482.49|484.41|482.51|484.43|482.53|484.38|482.48|15
1732221690000|2024-11-21 20:41:30|484.45|482.55|484.21|482.31|484.53|482.63|484.21|482.31|17
1732221700000|2024-11-21 20:41:40|484.18|482.28|483.89|481.99|484.18|482.28|483.87|481.97|16
1732221710000|2024-11-21 20:41:50|483.88|481.98|483.85|481.95|483.89|481.99|483.85|481.95|12
1732221720000|2024-11-21 20:42:00|483.86|481.96|483.95|482.05|484.04|482.14|483.85|481.95|17
1732221730000|2024-11-21 20:42:10|483.94|482.04|484.08|482.18|484.17|482.27|483.94|482.04|17
1732221740000|2024-11-21 20:42:20|484.07|482.17|484.22|482.32|484.22|482.32|484.07|482.17|16
1732221750000|2024-11-21 20:42:30|484.21|482.31|484.52|482.62|484.54|482.64|484.2|482.3|20
1732221760000|2024-11-21 20:42:40|484.53|482.63|484.43|482.53|484.53|482.63|484.43|482.53|9
1732221770000|2024-11-21 20:42:50|484.42|482.52|484.54|482.64|484.54|482.64|484.41|482.51|9
1732221780000|2024-11-21 20:43:00|484.55|482.65|484.41|482.51|484.56|482.66|484.37|482.47|17
1732221790000|2024-11-21 20:43:10|484.42|482.52|484.41|482.51|484.42|482.52|484.41|482.51|2
1732221810000|2024-11-21 20:43:30|484.42|482.52|484.31|482.41|484.44|482.54|484.3|482.4|5
1732221820000|2024-11-21 20:43:40|484.32|482.42|484.34|482.44|484.34|482.44|484.32|482.42|3
1732221830000|2024-11-21 20:43:50|484.35|482.45|484.38|482.48|484.38|482.48|484.35|482.45|4
1732221840000|2024-11-21 20:44:00|484.39|482.49|484.27|482.37|484.39|482.49|484.2|482.3|12
1732221850000|2024-11-21 20:44:10|484.28|482.38|484.31|482.41|484.31|482.41|484.27|482.37|8
1732221860000|2024-11-21 20:44:20|484.32|482.42|484.07|482.17|484.33|482.43|484.06|482.16|7
1732221870000|2024-11-21 20:44:30|484.06|482.16|484.08|482.18|484.08|482.18|484.06|482.16|5
1732221880000|2024-11-21 20:44:40|484.09|482.19|484.19|482.29|484.26|482.36|484.09|482.19|8
1732221890000|2024-11-21 20:44:50|484.22|482.32|484.26|482.36|484.26|482.36|484.22|482.32|5
1732221900000|2024-11-21 20:45:00|484.09|482.19|484.15|482.25|484.21|482.31|484.08|482.18|15
1732221910000|2024-11-21 20:45:10|484.16|482.26|484.22|482.32|484.22|482.32|484.14|482.24|10
1732221920000|2024-11-21 20:45:20|484.29|482.39|484.71|482.81|484.71|482.81|484.29|482.39|16
1732221930000|2024-11-21 20:45:30|484.72|482.82|484.8|482.9|484.8|482.9|484.72|482.82|9
1732221940000|2024-11-21 20:45:40|484.81|482.91|484.85|482.95|484.85|482.95|484.81|482.91|5
1732221950000|2024-11-21 20:45:50|484.86|482.96|484.91|483.01|484.91|483.01|484.86|482.96|6
1732221960000|2024-11-21 20:46:00|484.82|482.92|484.84|482.94|484.92|483.02|484.82|482.92|13
1732221970000|2024-11-21 20:46:10|484.85|482.95|485.15|483.25|485.15|483.25|484.85|482.95|15
1732221980000|2024-11-21 20:46:20|485.16|483.26|485.23|483.33|485.53|483.63|485.16|483.26|12
1732221990000|2024-11-21 20:46:30|485.26|483.36|485.2|483.3|485.26|483.36|485.2|483.3|7
1732222000000|2024-11-21 20:46:40|485.14|483.24|484.94|483.04|485.14|483.24|484.92|483.02|10
1732222010000|2024-11-21 20:46:50|484.95|483.05|484.99|483.09|484.99|483.09|484.95|483.05|5
1732222020000|2024-11-21 20:47:00|485.16|483.26|485.15|483.25|485.16|483.26|485.11|483.21|7
1732222030000|2024-11-21 20:47:10|485.1|483.2|485.09|483.19|485.17|483.27|485.08|483.18|8
1732222040000|2024-11-21 20:47:20|485.08|483.18|484.97|483.07|485.08|483.18|484.92|483.02|8
1732222050000|2024-11-21 20:47:30|484.98|483.08|485.03|483.13|485.03|483.13|484.98|483.08|6
1732222060000|2024-11-21 20:47:40|485.01|483.11|485.04|483.14|485.04|483.14|485.01|483.11|6
1732222070000|2024-11-21 20:47:50|485.03|483.13|484.92|483.02|485.03|483.13|484.9|483|4
1732222080000|2024-11-21 20:48:00|484.93|483.03|484.95|483.05|484.95|483.05|484.93|483.03|3
1732222090000|2024-11-21 20:48:10|484.96|483.06|485.12|483.22|485.12|483.22|484.96|483.06|10
1732222100000|2024-11-21 20:48:20|485.13|483.23|485.14|483.24|485.21|483.31|485.13|483.23|11
1732222110000|2024-11-21 20:48:30|485.08|483.18|485.06|483.16|485.09|483.19|485.04|483.14|5
1732222120000|2024-11-21 20:48:40|485.07|483.17|485.05|483.15|485.09|483.19|485.05|483.15|5
1732222130000|2024-11-21 20:48:50|484.95|483.05|484.96|483.06|484.96|483.06|484.95|483.05|4
1732222140000|2024-11-21 20:49:00|484.95|483.05|484.95|483.05|484.95|483.05|484.95|483.05|1
1732222150000|2024-11-21 20:49:10|484.94|483.04|484.92|483.02|484.96|483.06|484.91|483.01|6
1732222160000|2024-11-21 20:49:20|484.91|483.01|484.55|482.65|484.91|483.01|484.52|482.62|17
1732222170000|2024-11-21 20:49:30|484.56|482.66|484.53|482.63|484.56|482.66|484.52|482.62|6
1732222180000|2024-11-21 20:49:40|484.52|482.62|484.35|482.45|484.52|482.62|484.33|482.43|8
1732222190000|2024-11-21 20:49:50|484.33|482.43|484.07|482.17|484.33|482.43|484.05|482.15|9
1732222200000|2024-11-21 20:50:00|484.04|482.14|483.87|481.97|484.04|482.14|483.86|481.96|9
1732222210000|2024-11-21 20:50:10|483.88|481.98|483.41|481.51|483.88|481.98|483.41|481.51|13
1732222220000|2024-11-21 20:50:20|483.42|481.52|483.84|481.94|483.86|481.96|483.42|481.52|12
1732222230000|2024-11-21 20:50:30|483.8|481.9|483.85|481.95|483.85|481.95|483.8|481.9|5
1732222240000|2024-11-21 20:50:40|483.82|481.92|483.73|481.83|483.85|481.95|483.73|481.83|12
1732222250000|2024-11-21 20:50:50|483.72|481.82|483.73|481.83|483.73|481.83|483.72|481.82|4
1732222260000|2024-11-21 20:51:00|483.71|481.81|484.1|482.2|484.1|482.2|483.71|481.81|20
1732222270000|2024-11-21 20:51:10|484.11|482.21|484.47|482.57|484.47|482.57|484.11|482.21|15
1732222280000|2024-11-21 20:51:20|484.48|482.58|484.73|482.83|484.73|482.83|484.48|482.58|15
1732222290000|2024-11-21 20:51:30|484.74|482.84|484.54|482.64|484.74|482.84|484.54|482.64|10
1732222300000|2024-11-21 20:51:40|484.55|482.65|484.3|482.4|484.55|482.65|484.3|482.4|12
1732222310000|2024-11-21 20:51:50|484.29|482.39|484.12|482.22|484.29|482.39|484.12|482.22|6
1732222320000|2024-11-21 20:52:00|484.13|482.23|484.13|482.23|484.13|482.23|484.07|482.17|13
1732222330000|2024-11-21 20:52:10|484.14|482.24|484.51|482.61|484.51|482.61|484.14|482.24|20
1732222340000|2024-11-21 20:52:20|484.52|482.62|484.83|482.93|484.83|482.93|484.52|482.62|12
1732222350000|2024-11-21 20:52:30|484.84|482.94|485.12|483.22|485.12|483.22|484.84|482.94|17
1732222360000|2024-11-21 20:52:40|485.13|483.23|485.16|483.26|485.16|483.26|485.13|483.23|7
1732222370000|2024-11-21 20:52:50|485.17|483.27|485.18|483.28|485.18|483.28|485.17|483.27|2
1732222380000|2024-11-21 20:53:00|485.12|483.22|485.15|483.25|485.18|483.28|485.12|483.22|9
1732222390000|2024-11-21 20:53:10|485.16|483.26|485.6|483.7|485.6|483.7|485.16|483.26|20
1732222400000|2024-11-21 20:53:20|485.61|483.71|485.71|483.81|485.71|483.81|485.61|483.71|11
1732222410000|2024-11-21 20:53:30|485.72|483.82|485.81|483.91|485.84|483.94|485.72|483.82|15
1732222420000|2024-11-21 20:53:40|485.82|483.92|485.84|483.94|485.84|483.94|485.76|483.86|5
1732222430000|2024-11-21 20:53:50|485.85|483.95|485.71|483.81|485.86|483.96|485.66|483.76|13
1732222440000|2024-11-21 20:54:00|485.67|483.77|485.66|483.76|485.7|483.8|485.63|483.73|10
1732222450000|2024-11-21 20:54:10|485.47|483.57|485.5|483.6|485.63|483.73|485.47|483.57|12
1732222460000|2024-11-21 20:54:20|485.51|483.61|485.58|483.68|485.58|483.68|485.51|483.61|10
1732222470000|2024-11-21 20:54:30|485.59|483.69|485.61|483.71|485.61|483.71|485.55|483.65|6
1732222480000|2024-11-21 20:54:40|485.63|483.73|485.98|484.08|485.98|484.08|485.61|483.71|16
1732222490000|2024-11-21 20:54:50|485.99|484.09|486.04|484.14|486.04|484.14|485.97|484.07|13
1732222500000|2024-11-21 20:55:00|486.03|484.13|485.87|483.97|486.03|484.13|485.84|483.94|6
1732222510000|2024-11-21 20:55:10|485.88|483.98|485.9|484|485.9|484|485.88|483.98|3
1732222520000|2024-11-21 20:55:20|485.91|484.01|485.82|483.92|485.92|484.02|485.82|483.92|4
1732222530000|2024-11-21 20:55:30|485.83|483.93|485.79|483.89|485.83|483.93|485.78|483.88|4
1732222540000|2024-11-21 20:55:40|485.8|483.9|485.81|483.91|485.81|483.91|485.75|483.85|10
1732222550000|2024-11-21 20:55:50|485.82|483.92|485.92|484.02|485.92|484.02|485.82|483.92|4
1732222560000|2024-11-21 20:56:00|485.93|484.03|486.28|484.38|486.28|484.38|485.93|484.03|22
1732222570000|2024-11-21 20:56:10|486.29|484.39|486.5|484.6|486.5|484.6|486.29|484.39|15
1732222580000|2024-11-21 20:56:20|486.51|484.61|486.53|484.63|486.53|484.63|486.5|484.6|4
1732222590000|2024-11-21 20:56:30|486.54|484.64|486.57|484.67|486.57|484.67|486.54|484.64|6
1732222600000|2024-11-21 20:56:40|486.58|484.68|486.48|484.58|486.58|484.68|486.47|484.57|4
1732222610000|2024-11-21 20:56:50|486.49|484.59|486.52|484.62|486.52|484.62|486.49|484.59|4
1732222620000|2024-11-21 20:57:00|486.47|484.57|486.45|484.55|486.49|484.59|486.45|484.55|6
1732222630000|2024-11-21 20:57:10|486.46|484.56|486.41|484.51|486.47|484.57|486.32|484.42|12
1732222640000|2024-11-21 20:57:20|486.42|484.52|486.49|484.59|486.49|484.59|486.42|484.52|8
1732222650000|2024-11-21 20:57:30|486.5|484.6|486.51|484.61|486.51|484.61|486.49|484.59|4
1732222660000|2024-11-21 20:57:40|486.52|484.62|486.58|484.68|486.58|484.68|486.52|484.62|11
1732222670000|2024-11-21 20:57:50|486.59|484.69|486.68|484.78|486.68|484.78|486.59|484.69|7
1732222680000|2024-11-21 20:58:00|486.69|484.79|486.6|484.7|486.7|484.8|486.6|484.7|4
1732222710000|2024-11-21 20:58:30|486.59|484.69|486.59|484.69|486.59|484.69|486.59|484.69|1
1732222730000|2024-11-21 20:58:50|486.6|484.7|486.81|484.91|486.81|484.91|486.6|484.7|8
1732222740000|2024-11-21 20:59:00|486.82|484.92|486.95|485.05|486.95|485.05|486.82|484.92|14
1732222750000|2024-11-21 20:59:10|486.96|485.06|486.84|484.94|487.11|485.21|486.82|484.92|15
1732222760000|2024-11-21 20:59:20|486.85|484.95|486.9|485|486.9|485|486.85|484.95|6
1732222770000|2024-11-21 20:59:30|486.91|485.01|486.93|485.03|486.94|485.04|486.91|485.01|7
1732222780000|2024-11-21 20:59:40|486.94|485.04|486.98|485.08|486.98|485.08|486.92|485.02|7
1732222790000|2024-11-21 20:59:50|486.99|485.09|486.48|484.58|486.99|485.09|486.47|484.57|19
1732222800000|2024-11-21 21:00:00|486.49|484.59|486.51|484.61|486.51|484.61|486.48|484.58|5
1732222810000|2024-11-21 21:00:10|486.52|484.62|486.52|484.62|486.53|484.63|486.52|484.62|3
1732222820000|2024-11-21 21:00:20|486.51|484.61|486.51|484.61|486.51|484.61|486.51|484.61|1
1732222830000|2024-11-21 21:00:30|486.5|484.6|485.98|484.08|486.5|484.6|485.96|484.06|8
1732222840000|2024-11-21 21:00:40|485.97|484.07|485.78|483.88|485.97|484.07|485.72|483.82|11
1732222850000|2024-11-21 21:00:50|485.86|483.96|485.9|484|485.9|484|485.86|483.96|5
1732222860000|2024-11-21 21:01:00|485.91|484.01|485.97|484.07|485.97|484.07|485.91|484.01|9
1732222870000|2024-11-21 21:01:10|485.98|484.08|485.77|483.87|485.98|484.08|485.77|483.87|7
1732222880000|2024-11-21 21:01:20|485.76|483.86|485.33|483.43|485.76|483.86|485.33|483.43|22
1732222890000|2024-11-21 21:01:30|485.32|483.42|485.2|483.3|485.32|483.42|484.78|482.88|15
1732222900000|2024-11-21 21:01:40|485.21|483.31|485.31|483.41|485.32|483.42|485.21|483.31|6
1732222910000|2024-11-21 21:01:50|485.32|483.42|485.39|483.49|485.39|483.49|485.31|483.41|13
1732222920000|2024-11-21 21:02:00|485.4|483.5|485.45|483.55|485.45|483.55|485.4|483.5|8
1732222930000|2024-11-21 21:02:10|485.41|483.51|485.1|483.2|485.41|483.51|485.03|483.13|8
1732222940000|2024-11-21 21:02:20|485.11|483.21|484.95|483.05|485.11|483.21|484.94|483.04|7
1732222950000|2024-11-21 21:02:30|484.94|483.04|484.62|482.72|484.94|483.04|484.46|482.56|17
1732222960000|2024-11-21 21:02:40|484.61|482.71|484.62|482.72|484.62|482.72|484.6|482.7|4
1732222970000|2024-11-21 21:02:50|484.63|482.73|484.66|482.76|484.66|482.76|484.62|482.72|6
1732222980000|2024-11-21 21:03:00|484.64|482.74|484.98|483.08|484.98|483.08|484.64|482.74|18
1732222990000|2024-11-21 21:03:10|484.97|483.07|484.98|483.08|484.98|483.08|484.96|483.06|12
1732223000000|2024-11-21 21:03:20|484.95|483.05|485.02|483.12|485.02|483.12|484.95|483.05|10
1732223010000|2024-11-21 21:03:30|485.03|483.13|484.97|483.07|485.03|483.13|484.94|483.04|10
1732223020000|2024-11-21 21:03:40|484.98|483.08|485.35|483.45|485.44|483.54|484.98|483.08|11
1732223030000|2024-11-21 21:03:50|485.26|483.36|485.29|483.39|485.29|483.39|485.22|483.32|5
1732223040000|2024-11-21 21:04:00|485.23|483.33|485.25|483.35|485.36|483.46|485.23|483.33|9
1732223050000|2024-11-21 21:04:10|485.26|483.36|485.02|483.12|485.26|483.36|484.98|483.08|12
1732223060000|2024-11-21 21:04:20|485.01|483.11|484.68|482.78|485.01|483.11|484.65|482.75|15
1732223070000|2024-11-21 21:04:30|484.67|482.77|484.59|482.69|484.67|482.77|484.53|482.63|11
1732223080000|2024-11-21 21:04:40|484.6|482.7|484.6|482.7|484.61|482.71|484.6|482.7|3
1732223090000|2024-11-21 21:04:50|484.61|482.71|484.63|482.73|484.64|482.74|484.61|482.71|6
1732223100000|2024-11-21 21:05:00|484.64|482.74|484.63|482.73|484.64|482.74|484.56|482.66|8
1732223110000|2024-11-21 21:05:10|484.64|482.74|484.62|482.72|484.67|482.77|484.61|482.71|6
1732223120000|2024-11-21 21:05:20|484.61|482.71|484.61|482.71|484.61|482.71|484.6|482.7|3
1732223130000|2024-11-21 21:05:30|484.6|482.7|484.57|482.67|484.6|482.7|484.56|482.66|3
1732223140000|2024-11-21 21:05:40|484.56|482.66|484.33|482.43|484.57|482.67|484.33|482.43|13
1732223150000|2024-11-21 21:05:50|484.34|482.44|484.34|482.44|484.34|482.44|484.31|482.41|7
1732223160000|2024-11-21 21:06:00|484.35|482.45|484.43|482.53|484.43|482.53|484.35|482.45|9
1732223170000|2024-11-21 21:06:10|484.44|482.54|484.4|482.5|484.56|482.66|484.38|482.48|13
1732223180000|2024-11-21 21:06:20|484.31|482.41|483.96|482.06|484.32|482.42|483.96|482.06|9
1732223190000|2024-11-21 21:06:30|483.97|482.07|484.1|482.2|484.1|482.2|483.97|482.07|8
1732223200000|2024-11-21 21:06:40|484.11|482.21|484.26|482.36|484.26|482.36|484.11|482.21|11
1732223210000|2024-11-21 21:06:50|484.27|482.37|484.25|482.35|484.27|482.37|484.24|482.34|4
1732223220000|2024-11-21 21:07:00|484.24|482.34|484.1|482.2|484.24|482.34|484.08|482.18|7
1732223230000|2024-11-21 21:07:10|484.11|482.21|484.07|482.17|484.11|482.21|484.06|482.16|4
1732223240000|2024-11-21 21:07:20|484.06|482.16|484.04|482.14|484.06|482.16|484.04|482.14|3
1732223250000|2024-11-21 21:07:30|484.03|482.13|484.03|482.13|484.04|482.14|484.03|482.13|3
1732223260000|2024-11-21 21:07:40|484.02|482.12|483.97|482.07|484.02|482.12|483.93|482.03|7
1732223270000|2024-11-21 21:07:50|483.98|482.08|483.96|482.06|483.98|482.08|483.95|482.05|5
1732223280000|2024-11-21 21:08:00|483.97|482.07|483.93|482.03|483.98|482.08|483.92|482.02|7
1732223290000|2024-11-21 21:08:10|483.92|482.02|483.46|481.56|483.92|482.02|483.44|481.54|11
1732223300000|2024-11-21 21:08:20|483.45|481.55|483.42|481.52|483.45|481.55|483.42|481.52|4
1732223310000|2024-11-21 21:08:30|483.41|481.51|483.43|481.53|483.43|481.53|483.41|481.51|3
1732223320000|2024-11-21 21:08:40|483.44|481.54|483.45|481.55|483.45|481.55|483.44|481.54|2
1732223330000|2024-11-21 21:08:50|483.41|481.51|483.4|481.5|483.43|481.53|483.39|481.49|5
1732223340000|2024-11-21 21:09:00|483.38|481.48|483.39|481.49|483.41|481.51|483.36|481.46|8
1732223350000|2024-11-21 21:09:10|483.38|481.48|483.35|481.45|483.39|481.49|483.34|481.44|4
1732223360000|2024-11-21 21:09:20|483.34|481.44|483.36|481.46|483.36|481.46|483.34|481.44|7
1732223370000|2024-11-21 21:09:30|483.35|481.45|483.4|481.5|483.4|481.5|483.35|481.45|8
1732223380000|2024-11-21 21:09:40|483.41|481.51|483.63|481.73|483.63|481.73|483.41|481.51|10
1732223390000|2024-11-21 21:09:50|483.6|481.7|484.28|482.38|484.28|482.38|483.6|481.7|19
1732223400000|2024-11-21 21:10:00|484.29|482.39|483.37|481.47|484.35|482.45|483.37|481.47|12
1732223410000|2024-11-21 21:10:10|483.36|481.46|483.36|481.46|483.43|481.53|483.34|481.44|15
1732223420000|2024-11-21 21:10:20|483.34|481.44|483.26|481.36|483.35|481.45|483.26|481.36|5
1732223430000|2024-11-21 21:10:30|483.25|481.35|483.23|481.33|483.25|481.35|483.23|481.33|3
1732223440000|2024-11-21 21:10:40|483.22|481.32|483.23|481.33|483.23|481.33|483.22|481.32|2
1732223450000|2024-11-21 21:10:50|483.22|481.32|483.22|481.32|483.22|481.32|483.22|481.32|1
1732223460000|2024-11-21 21:11:00|483.21|481.31|483.21|481.31|483.21|481.31|483.21|481.31|1
1732223480000|2024-11-21 21:11:20|483.22|481.32|482.75|480.85|483.24|481.34|482.75|480.85|11
1732223490000|2024-11-21 21:11:30|482.76|480.86|482.82|480.92|482.89|480.99|482.76|480.86|10
1732223500000|2024-11-21 21:11:40|482.83|480.93|483.02|481.12|483.02|481.12|482.83|480.93|10
1732223510000|2024-11-21 21:11:50|483.03|481.13|483.35|481.45|483.39|481.49|483.03|481.13|17
1732223520000|2024-11-21 21:12:00|483.36|481.46|483.39|481.49|483.39|481.49|483.35|481.45|5
1732223530000|2024-11-21 21:12:10|483.38|481.48|483.15|481.25|483.38|481.48|483.13|481.23|7
1732223540000|2024-11-21 21:12:20|483.16|481.26|483.21|481.31|483.21|481.31|483.16|481.26|8
1732223550000|2024-11-21 21:12:30|483.22|481.32|483.16|481.26|483.24|481.34|483.14|481.24|6
1732223560000|2024-11-21 21:12:40|483.17|481.27|483.24|481.34|483.24|481.34|483.17|481.27|8
1732223570000|2024-11-21 21:12:50|483.25|481.35|483.19|481.29|483.27|481.37|483.19|481.29|4
1732223590000|2024-11-21 21:13:10|483.2|481.3|483.27|481.37|483.27|481.37|483.2|481.3|10
1732223600000|2024-11-21 21:13:20|483.28|481.38|483.2|481.3|483.3|481.4|483.2|481.3|4
1732223610000|2024-11-21 21:13:30|483.21|481.31|483.08|481.18|483.22|481.32|483.07|481.17|7
1732223620000|2024-11-21 21:13:40|483.09|481.19|483.06|481.16|483.09|481.19|483.02|481.12|8
1732223630000|2024-11-21 21:13:50|483.07|481.17|483.19|481.29|483.19|481.29|483.07|481.17|12
1732223640000|2024-11-21 21:14:00|483.12|481.22|483.16|481.26|483.16|481.26|483.12|481.22|5
1732223650000|2024-11-21 21:14:10|483.17|481.27|483.22|481.32|483.22|481.32|483.17|481.27|4
1732223670000|2024-11-21 21:14:30|483.18|481.28|483|481.1|483.19|481.29|483|481.1|8
1732223680000|2024-11-21 21:14:40|482.96|481.06|482.15|480.25|482.97|481.07|482.15|480.25|25
1732223690000|2024-11-21 21:14:50|481.92|480.02|481.75|479.85|481.92|480.02|481.6|479.7|8
1732223700000|2024-11-21 21:15:00|481.76|479.86|481.28|479.38|481.76|479.86|481.27|479.37|14
1732223710000|2024-11-21 21:15:10|481.29|479.39|480.92|479.02|481.29|479.39|480.92|479.02|19
1732223720000|2024-11-21 21:15:20|480.73|478.83|480.62|478.72|480.73|478.83|480.5|478.6|13
1732223730000|2024-11-21 21:15:30|480.63|478.73|480.48|478.58|480.63|478.73|480.46|478.56|9
1732223740000|2024-11-21 21:15:40|480.49|478.59|480.76|478.86|480.77|478.87|480.49|478.59|13
1732223750000|2024-11-21 21:15:50|480.65|478.75|480.51|478.61|480.66|478.76|480.49|478.59|12
1732223760000|2024-11-21 21:16:00|480.52|478.62|480.64|478.74|480.64|478.74|480.45|478.55|16
1732223770000|2024-11-21 21:16:10|480.65|478.75|480.22|478.32|480.66|478.76|480.2|478.3|18
1732223780000|2024-11-21 21:16:20|480.21|478.31|479.84|477.94|480.21|478.31|479.83|477.93|17
1732223790000|2024-11-21 21:16:30|479.75|477.85|479.63|477.73|479.76|477.86|479.6|477.7|14
1732223800000|2024-11-21 21:16:40|479.64|477.74|479.98|478.08|479.98|478.08|479.63|477.73|20
1732223810000|2024-11-21 21:16:50|479.99|478.09|480.54|478.64|480.54|478.64|479.99|478.09|25
1732223820000|2024-11-21 21:17:00|480.55|478.65|480.12|478.22|480.55|478.65|480.1|478.2|15
1732223830000|2024-11-21 21:17:10|480.04|478.14|479.9|478|480.04|478.14|479.88|477.98|11
1732223840000|2024-11-21 21:17:20|479.91|478.01|479.93|478.03|479.93|478.03|479.9|478|12
1732223850000|2024-11-21 21:17:30|479.89|477.99|479.76|477.86|479.93|478.03|479.76|477.86|7
1732223860000|2024-11-21 21:17:40|479.81|477.91|479.66|477.76|479.83|477.93|479.65|477.75|11
1732223870000|2024-11-21 21:17:50|479.65|477.75|479.47|477.57|479.65|477.75|479.36|477.46|13
1732223880000|2024-11-21 21:18:00|479.48|477.58|479.37|477.47|479.5|477.6|479.36|477.46|8
1732223890000|2024-11-21 21:18:10|479.38|477.48|479.43|477.53|479.43|477.53|479.35|477.45|11
1732223900000|2024-11-21 21:18:20|479.35|477.45|479.38|477.48|479.42|477.52|479.35|477.45|13
1732223910000|2024-11-21 21:18:30|479.39|477.49|480.17|478.27|480.31|478.41|479.39|477.49|23
1732223920000|2024-11-21 21:18:40|480.18|478.28|480.39|478.49|480.4|478.5|480.18|478.28|21
1732223930000|2024-11-21 21:18:50|480.4|478.5|480.26|478.36|480.4|478.5|480.24|478.34|12
1732223940000|2024-11-21 21:19:00|480.27|478.37|480.61|478.71|480.74|478.84|480.27|478.37|13
1732223950000|2024-11-21 21:19:10|480.6|478.7|480.58|478.68|480.6|478.7|480.58|478.68|5
1732223960000|2024-11-21 21:19:20|480.57|478.67|480.21|478.31|480.57|478.67|480.21|478.31|8
1732223970000|2024-11-21 21:19:30|480.2|478.3|480.21|478.31|480.22|478.32|480.2|478.3|5
1732223980000|2024-11-21 21:19:40|480.22|478.32|480.25|478.35|480.25|478.35|480.22|478.32|4
1732223990000|2024-11-21 21:19:50|480.26|478.36|480.76|478.86|480.89|478.99|480.26|478.36|15
1732224000000|2024-11-21 21:20:00|480.77|478.87|480.77|478.87|480.78|478.88|480.75|478.85|9
1732224010000|2024-11-21 21:20:10|480.6|478.7|480.81|478.91|480.81|478.91|480.6|478.7|10
1732224020000|2024-11-21 21:20:20|480.82|478.92|481.33|479.43|481.35|479.45|480.82|478.92|18
1732224030000|2024-11-21 21:20:30|481.34|479.44|481.51|479.61|481.51|479.61|481.34|479.44|16
1732224040000|2024-11-21 21:20:40|481.52|479.62|481.55|479.65|481.58|479.68|481.52|479.62|12
1732224050000|2024-11-21 21:20:50|481.56|479.66|481.55|479.65|481.61|479.71|481.51|479.61|13
1732224060000|2024-11-21 21:21:00|481.56|479.66|481.43|479.53|481.56|479.66|481.37|479.47|17
1732224070000|2024-11-21 21:21:10|481.44|479.54|481.44|479.54|481.44|479.54|481.36|479.46|14
1732224080000|2024-11-21 21:21:20|481.42|479.52|481.15|479.25|481.42|479.52|481.14|479.24|14
1732224090000|2024-11-21 21:21:30|481.03|479.13|480.93|479.03|481.03|479.13|480.67|478.77|19
1732224100000|2024-11-21 21:21:40|480.94|479.04|481.44|479.54|481.44|479.54|480.94|479.04|12
1732224110000|2024-11-21 21:21:50|481.45|479.55|481.06|479.16|481.45|479.55|481.04|479.14|15
1732224120000|2024-11-21 21:22:00|481.07|479.17|480.87|478.97|481.07|479.17|480.8|478.9|12
1732224130000|2024-11-21 21:22:10|480.88|478.98|481.04|479.14|481.13|479.23|480.88|478.98|16
1732224140000|2024-11-21 21:22:20|480.96|479.06|480.92|479.02|480.96|479.06|480.85|478.95|15
1732224150000|2024-11-21 21:22:30|480.93|479.03|480.64|478.74|480.93|479.03|480.64|478.74|11
1732224160000|2024-11-21 21:22:40|480.65|478.75|480.74|478.84|480.74|478.84|480.64|478.74|12
1732224170000|2024-11-21 21:22:50|480.75|478.85|480.71|478.81|480.75|478.85|480.54|478.64|10
1732224180000|2024-11-21 21:23:00|480.72|478.82|480.69|478.79|480.72|478.82|480.59|478.69|12
1732224190000|2024-11-21 21:23:10|480.7|478.8|480.17|478.27|480.7|478.8|480.08|478.18|19
1732224200000|2024-11-21 21:23:20|480.18|478.28|479.85|477.95|480.2|478.3|479.84|477.94|12
1732224210000|2024-11-21 21:23:30|479.86|477.96|480.14|478.24|480.17|478.27|479.86|477.96|17
1732224220000|2024-11-21 21:23:40|480.12|478.22|480.14|478.24|480.14|478.24|480.07|478.17|11
1732224230000|2024-11-21 21:23:50|480.15|478.25|480.38|478.48|480.38|478.48|480.15|478.25|12
1732224240000|2024-11-21 21:24:00|480.39|478.49|480.6|478.7|480.6|478.7|480.39|478.49|14
1732224250000|2024-11-21 21:24:10|480.61|478.71|481.03|479.13|481.11|479.21|480.61|478.71|14
1732224260000|2024-11-21 21:24:20|481.02|479.12|480.92|479.02|481.02|479.12|480.86|478.96|8
1732224270000|2024-11-21 21:24:30|480.93|479.03|481.26|479.36|481.27|479.37|480.93|479.03|10
1732224280000|2024-11-21 21:24:40|481.21|479.31|480.95|479.05|481.21|479.31|480.94|479.04|18
1732224290000|2024-11-21 21:24:50|480.94|479.04|480.93|479.03|480.94|479.04|480.91|479.01|11
1732224300000|2024-11-21 21:25:00|480.94|479.04|480.92|479.02|480.94|479.04|480.85|478.95|12
1732224310000|2024-11-21 21:25:10|480.93|479.03|480.84|478.94|480.99|479.09|480.82|478.92|14
1732224320000|2024-11-21 21:25:20|480.83|478.93|480.51|478.61|480.83|478.93|480.5|478.6|16
1732224330000|2024-11-21 21:25:30|480.52|478.62|480.39|478.49|480.53|478.63|480.33|478.43|16
1732224340000|2024-11-21 21:25:40|480.4|478.5|480.46|478.56|480.46|478.56|480.4|478.5|9
1732224350000|2024-11-21 21:25:50|480.47|478.57|480.88|478.98|480.88|478.98|480.47|478.57|14
1732224360000|2024-11-21 21:26:00|480.89|478.99|480.81|478.91|480.91|479.01|480.78|478.88|12
1732224370000|2024-11-21 21:26:10|480.82|478.92|480.87|478.97|480.87|478.97|480.8|478.9|14
1732224380000|2024-11-21 21:26:20|480.88|478.98|480.59|478.69|480.88|478.98|480.52|478.62|14
1732224390000|2024-11-21 21:26:30|480.6|478.7|480.65|478.75|480.66|478.76|480.6|478.7|12
1732224400000|2024-11-21 21:26:40|480.66|478.76|480.61|478.71|480.66|478.76|480.57|478.67|10
1732224410000|2024-11-21 21:26:50|480.6|478.7|480.55|478.65|480.61|478.71|480.54|478.64|11
1732224420000|2024-11-21 21:27:00|480.54|478.64|480.29|478.39|480.56|478.66|480.28|478.38|14
1732224430000|2024-11-21 21:27:10|480.28|478.38|480.02|478.12|480.29|478.39|480|478.1|16
1732224440000|2024-11-21 21:27:20|480.03|478.13|480.02|478.12|480.04|478.14|480.01|478.11|9
1732224450000|2024-11-21 21:27:30|480.03|478.13|480.07|478.17|480.07|478.17|480.02|478.12|12
1732224460000|2024-11-21 21:27:40|480.08|478.18|480.21|478.31|480.21|478.31|480.08|478.18|12
1732224470000|2024-11-21 21:27:50|480.22|478.32|480.17|478.27|480.23|478.33|480.15|478.25|7
1732224480000|2024-11-21 21:28:00|480.16|478.26|480.56|478.66|480.56|478.66|480.16|478.26|16
1732224490000|2024-11-21 21:28:10|480.57|478.67|480.53|478.63|480.62|478.72|480.52|478.62|11
1732224500000|2024-11-21 21:28:20|480.54|478.64|480.58|478.68|480.58|478.68|480.48|478.58|15
1732224510000|2024-11-21 21:28:30|480.59|478.69|480.67|478.77|480.67|478.77|480.59|478.69|9
1732224520000|2024-11-21 21:28:40|480.68|478.78|480.69|478.79|480.69|478.79|480.65|478.75|7
1732224530000|2024-11-21 21:28:50|480.9|479|481.01|479.11|481.2|479.3|480.9|479|14
1732224540000|2024-11-21 21:29:00|481|479.1|480.82|478.92|481|479.1|480.82|478.92|15
1732224550000|2024-11-21 21:29:10|480.81|478.91|480.82|478.92|480.83|478.93|480.8|478.9|12
1732224560000|2024-11-21 21:29:20|480.83|478.93|480.83|478.93|480.85|478.95|480.76|478.86|12
1732224570000|2024-11-21 21:29:30|480.84|478.94|480.69|478.79|480.85|478.95|480.68|478.78|11
1732224580000|2024-11-21 21:29:40|480.72|478.82|480.64|478.74|480.72|478.82|480.64|478.74|9
1732224590000|2024-11-21 21:29:50|480.63|478.73|480.85|478.95|480.85|478.95|480.63|478.73|4
1732224600000|2024-11-21 21:30:00|480.86|478.96|480.69|478.79|480.88|478.98|480.64|478.74|22
1732224610000|2024-11-21 21:30:10|480.7|478.8|480.55|478.65|480.7|478.8|480.54|478.64|11
1732224620000|2024-11-21 21:30:20|480.56|478.66|480.61|478.71|480.61|478.71|480.56|478.66|8
1732224630000|2024-11-21 21:30:30|480.62|478.72|480.89|478.99|480.89|478.99|480.62|478.72|16
1732224640000|2024-11-21 21:30:40|480.99|479.09|481.2|479.3|481.2|479.3|480.94|479.04|12
1732224650000|2024-11-21 21:30:50|481.21|479.31|481.15|479.25|481.26|479.36|481.15|479.25|10
1732224660000|2024-11-21 21:31:00|481.16|479.26|481.19|479.29|481.19|479.29|481.15|479.25|10
1732224670000|2024-11-21 21:31:10|481.2|479.3|481.16|479.26|481.29|479.39|481.14|479.24|13
1732224680000|2024-11-21 21:31:20|481.17|479.27|481.39|479.49|481.39|479.49|481.16|479.26|15
1732224690000|2024-11-21 21:31:30|481.4|479.5|481.52|479.62|481.52|479.62|481.33|479.43|11
1732224700000|2024-11-21 21:31:40|481.53|479.63|481.59|479.69|481.64|479.74|481.52|479.62|14
1732224710000|2024-11-21 21:31:50|481.58|479.68|481.7|479.8|481.7|479.8|481.58|479.68|11
1732224720000|2024-11-21 21:32:00|481.79|479.89|481.89|479.99|481.92|480.02|481.79|479.89|11
1732224730000|2024-11-21 21:32:10|481.92|480.02|481.88|479.98|481.92|480.02|481.76|479.86|15
1732224740000|2024-11-21 21:32:20|481.89|479.99|481.91|480.01|481.91|480.01|481.88|479.98|11
1732224750000|2024-11-21 21:32:30|481.92|480.02|481.71|479.81|481.92|480.02|481.71|479.81|13
1732224760000|2024-11-21 21:32:40|481.72|479.82|481.64|479.74|481.73|479.83|481.63|479.73|13
1732224770000|2024-11-21 21:32:50|481.65|479.75|481.64|479.74|481.67|479.77|481.64|479.74|8
1732224780000|2024-11-21 21:33:00|481.63|479.73|481.83|479.93|481.83|479.93|481.57|479.67|15
1732224790000|2024-11-21 21:33:10|481.82|479.92|481.76|479.86|481.85|479.95|481.76|479.86|13
1732224800000|2024-11-21 21:33:20|481.77|479.87|481.83|479.93|481.83|479.93|481.77|479.87|9
1732224810000|2024-11-21 21:33:30|481.84|479.94|481.86|479.96|481.96|480.06|481.82|479.92|14
1732224820000|2024-11-21 21:33:40|481.87|479.97|481.93|480.03|481.94|480.04|481.86|479.96|10
1732224830000|2024-11-21 21:33:50|481.94|480.04|481.91|480.01|482.02|480.12|481.9|480|10
1732224840000|2024-11-21 21:34:00|481.9|480|481.96|480.06|481.96|480.06|481.9|480|7
1732224850000|2024-11-21 21:34:10|481.95|480.05|481.98|480.08|482.1|480.2|481.95|480.05|12
1732224860000|2024-11-21 21:34:20|481.97|480.07|482.17|480.27|482.17|480.27|481.96|480.06|14
1732224870000|2024-11-21 21:34:30|482.06|480.16|482.1|480.2|482.16|480.26|482.05|480.15|9
1732224880000|2024-11-21 21:34:40|482.09|480.19|482.02|480.12|482.11|480.21|482.01|480.11|9
1732224890000|2024-11-21 21:34:50|482.01|480.11|482.03|480.13|482.13|480.23|482.01|480.11|12
1732224900000|2024-11-21 21:35:00|482.04|480.14|481.77|479.87|482.04|480.14|481.77|479.87|14
1732224910000|2024-11-21 21:35:10|481.76|479.86|481.53|479.63|481.76|479.86|481.51|479.61|15
1732224920000|2024-11-21 21:35:20|481.54|479.64|481.41|479.51|481.55|479.65|481.41|479.51|14
1732224930000|2024-11-21 21:35:30|481.42|479.52|481.44|479.54|481.44|479.54|481.33|479.43|13
1732224940000|2024-11-21 21:35:40|481.45|479.55|481.49|479.59|481.49|479.59|481.44|479.54|7
1732224950000|2024-11-21 21:35:50|481.5|479.6|481.62|479.72|481.72|479.82|481.5|479.6|11
1732224960000|2024-11-21 21:36:00|481.63|479.73|481.66|479.76|481.77|479.87|481.63|479.73|14
1732224970000|2024-11-21 21:36:10|481.67|479.77|481.72|479.82|481.72|479.82|481.67|479.77|10
1732224980000|2024-11-21 21:36:20|481.68|479.78|481.57|479.67|481.68|479.78|481.56|479.66|6
1732224990000|2024-11-21 21:36:30|481.58|479.68|481.56|479.66|481.59|479.69|481.51|479.61|10
1732225000000|2024-11-21 21:36:40|481.58|479.68|481.75|479.85|481.75|479.85|481.58|479.68|14
1732225010000|2024-11-21 21:36:50|481.76|479.86|481.61|479.71|481.77|479.87|481.58|479.68|12
1732225020000|2024-11-21 21:37:00|481.62|479.72|481.41|479.51|481.71|479.81|481.38|479.48|14
1732225030000|2024-11-21 21:37:10|481.4|479.5|481.38|479.48|481.43|479.53|481.35|479.45|6
1732225040000|2024-11-21 21:37:20|481.36|479.46|481.38|479.48|481.38|479.48|481.36|479.46|5
1732225050000|2024-11-21 21:37:30|481.39|479.49|481.4|479.5|481.42|479.52|481.38|479.48|9
1732225060000|2024-11-21 21:37:40|481.39|479.49|481.3|479.4|481.39|479.49|481.29|479.39|10
1732225070000|2024-11-21 21:37:50|481.29|479.39|481.19|479.29|481.3|479.4|481.17|479.27|11
1732225080000|2024-11-21 21:38:00|481.18|479.28|481.26|479.36|481.27|479.37|481.18|479.28|7
1732225090000|2024-11-21 21:38:10|481.27|479.37|481.25|479.35|481.28|479.38|481.16|479.26|11
1732225100000|2024-11-21 21:38:20|481.26|479.36|481.16|479.26|481.37|479.47|481.14|479.24|17
1732225110000|2024-11-21 21:38:30|481.15|479.25|481.41|479.51|481.42|479.52|481.15|479.25|8
1732225120000|2024-11-21 21:38:40|481.42|479.52|481.01|479.11|481.5|479.6|481|479.1|10
1732225130000|2024-11-21 21:38:50|481.02|479.12|481.07|479.17|481.07|479.17|481.02|479.12|6
1732225140000|2024-11-21 21:39:00|481.06|479.16|481.05|479.15|481.07|479.17|481.02|479.12|6
1732225150000|2024-11-21 21:39:10|481.06|479.16|481.07|479.17|481.07|479.17|481.06|479.16|4
1732225160000|2024-11-21 21:39:20|481.02|479.12|481.04|479.14|481.04|479.14|481.02|479.12|3
1732225170000|2024-11-21 21:39:30|481.03|479.13|481|479.1|481.05|479.15|481|479.1|4
1732225180000|2024-11-21 21:39:40|481.01|479.11|481.01|479.11|481.04|479.14|481|479.1|10
1732225190000|2024-11-21 21:39:50|481.02|479.12|480.78|478.88|481.02|479.12|480.78|478.88|14
1732225200000|2024-11-21 21:40:00|480.71|478.81|480.74|478.84|480.74|478.84|480.71|478.81|5
1732225210000|2024-11-21 21:40:10|480.75|478.85|480.71|478.81|480.75|478.85|480.71|478.81|2
1732225220000|2024-11-21 21:40:20|480.44|478.54|480.32|478.42|480.54|478.64|480.32|478.42|12
1732225230000|2024-11-21 21:40:30|480.31|478.41|480.31|478.41|480.31|478.41|480.31|478.41|1
1732225240000|2024-11-21 21:40:40|480.32|478.42|480.23|478.33|480.32|478.42|480.23|478.33|6
1732225250000|2024-11-21 21:40:50|480.22|478.32|480.28|478.38|480.33|478.43|480.22|478.32|8
1732225260000|2024-11-21 21:41:00|480.27|478.37|480.13|478.23|480.27|478.37|480.11|478.21|10
1732225270000|2024-11-21 21:41:10|480.12|478.22|480.04|478.14|480.12|478.22|480.03|478.13|13
1732225280000|2024-11-21 21:41:20|480.03|478.13|480.17|478.27|480.2|478.3|480.02|478.12|10
1732225290000|2024-11-21 21:41:30|480.2|478.3|479.52|477.62|480.2|478.3|479.52|477.62|18
1732225300000|2024-11-21 21:41:40|479.55|477.65|479.37|477.47|479.55|477.65|479.37|477.47|9
1732225310000|2024-11-21 21:41:50|479.38|477.48|479.43|477.53|479.43|477.53|479.38|477.48|8
1732225320000|2024-11-21 21:42:00|479.37|477.47|478.8|476.9|479.37|477.47|478.8|476.9|16
1732225330000|2024-11-21 21:42:10|478.81|476.91|478.74|476.84|478.81|476.91|478.73|476.83|8
1732225340000|2024-11-21 21:42:20|478.52|476.62|479.23|477.33|479.23|477.33|478.38|476.48|25
1732225350000|2024-11-21 21:42:30|479.24|477.34|479.29|477.39|479.3|477.4|479.23|477.33|11
1732225360000|2024-11-21 21:42:40|479.3|477.4|479.41|477.51|479.53|477.63|479.3|477.4|11
1732225370000|2024-11-21 21:42:50|479.37|477.47|479.53|477.63|479.53|477.63|479.37|477.47|15
1732225380000|2024-11-21 21:43:00|479.54|477.64|479.56|477.66|479.56|477.66|479.53|477.63|6
1732225390000|2024-11-21 21:43:10|479.55|477.65|479.7|477.8|479.82|477.92|479.55|477.65|19
1732225400000|2024-11-21 21:43:20|479.75|477.85|479.73|477.83|479.75|477.85|479.73|477.83|3
1732225410000|2024-11-21 21:43:30|479.45|477.55|479.38|477.48|479.45|477.55|479.23|477.33|8
1732225420000|2024-11-21 21:43:40|479.39|477.49|479.64|477.74|479.64|477.74|479.39|477.49|18
1732225430000|2024-11-21 21:43:50|479.69|477.79|479.71|477.81|479.72|477.82|479.68|477.78|6
1732225440000|2024-11-21 21:44:00|479.72|477.82|479.77|477.87|479.77|477.87|479.72|477.82|7
1732225450000|2024-11-21 21:44:10|479.74|477.84|479.79|477.89|479.81|477.91|479.74|477.84|10
1732225460000|2024-11-21 21:44:20|479.74|477.84|479.73|477.83|479.82|477.92|479.63|477.73|14
1732225470000|2024-11-21 21:44:30|479.74|477.84|479.79|477.89|479.8|477.9|479.73|477.83|9
1732225480000|2024-11-21 21:44:40|479.8|477.9|480.01|478.11|480.02|478.12|479.8|477.9|17
1732225490000|2024-11-21 21:44:50|480.02|478.12|480.02|478.12|480.05|478.15|480.01|478.11|5
1732225500000|2024-11-21 21:45:00|480.06|478.16|480.17|478.27|480.17|478.27|480.06|478.16|4
1732225510000|2024-11-21 21:45:10|480.21|478.31|480.73|478.83|480.73|478.83|480.21|478.31|22
1732225520000|2024-11-21 21:45:20|480.74|478.84|480.58|478.68|480.75|478.85|480.58|478.68|10
1732225530000|2024-11-21 21:45:30|480.6|478.7|480.31|478.41|480.6|478.7|480.31|478.41|9
1732225540000|2024-11-21 21:45:40|480.3|478.4|480.34|478.44|480.36|478.46|480.3|478.4|11
1732225550000|2024-11-21 21:45:50|480.33|478.43|480.33|478.43|480.34|478.44|480.25|478.35|7
1732225560000|2024-11-21 21:46:00|480.45|478.55|480.48|478.58|480.5|478.6|480.45|478.55|12
1732225570000|2024-11-21 21:46:10|480.4|478.5|480.41|478.51|480.41|478.51|480.4|478.5|2
1732225580000|2024-11-21 21:46:20|480.42|478.52|480.29|478.39|480.42|478.52|480.29|478.39|19
1732225590000|2024-11-21 21:46:30|480.28|478.38|480.41|478.51|480.41|478.51|480.22|478.32|10
1732225600000|2024-11-21 21:46:40|480.42|478.52|480.25|478.35|480.45|478.55|480.25|478.35|19
1732225620000|2024-11-21 21:47:00|480.2|478.3|480.03|478.13|480.22|478.32|480.03|478.13|14
1732225630000|2024-11-21 21:47:10|480.02|478.12|479.66|477.76|480.02|478.12|479.66|477.76|13
1732225640000|2024-11-21 21:47:20|479.65|477.75|479.65|477.75|479.68|477.78|479.64|477.74|8
1732225650000|2024-11-21 21:47:30|479.66|477.76|479.96|478.06|479.97|478.07|479.66|477.76|18
1732225660000|2024-11-21 21:47:40|479.91|478.01|479.88|477.98|479.91|478.01|479.88|477.98|4
1732225670000|2024-11-21 21:47:50|479.87|477.97|479.87|477.97|479.87|477.97|479.87|477.97|1
1732225680000|2024-11-21 21:48:00|479.86|477.96|479.9|478|479.92|478.02|479.86|477.96|3
1732225690000|2024-11-21 21:48:10|479.89|477.99|479.78|477.88|479.89|477.99|479.78|477.88|10
1732225700000|2024-11-21 21:48:20|479.77|477.87|479.83|477.93|479.83|477.93|479.75|477.85|7
1732225710000|2024-11-21 21:48:30|479.84|477.94|479.87|477.97|479.87|477.97|479.79|477.89|8
1732225720000|2024-11-21 21:48:40|479.88|477.98|480.28|478.38|480.37|478.47|479.88|477.98|10
1732225730000|2024-11-21 21:48:50|480.34|478.44|480.22|478.32|480.35|478.45|480.19|478.29|15
1732225740000|2024-11-21 21:49:00|480.21|478.31|480.15|478.25|480.22|478.32|480.15|478.25|9
1732225750000|2024-11-21 21:49:10|480.14|478.24|480.08|478.18|480.15|478.25|479.97|478.07|8
1732225760000|2024-11-21 21:49:20|480.07|478.17|480.02|478.12|480.11|478.21|479.96|478.06|8
1732225770000|2024-11-21 21:49:30|480.01|478.11|480.01|478.11|480.01|478.11|480.01|478.11|1
1732225780000|2024-11-21 21:49:40|480.02|478.12|480.02|478.12|480.03|478.13|479.97|478.07|6
1732225790000|2024-11-21 21:49:50|480.04|478.14|480.35|478.45|480.36|478.46|480.04|478.14|10
1732225800000|2024-11-21 21:50:00|480.28|478.38|480.23|478.33|480.28|478.38|480.21|478.31|4
1732225810000|2024-11-21 21:50:10|480.24|478.34|480.24|478.34|480.24|478.34|480.24|478.34|1
1732225820000|2024-11-21 21:50:20|480.26|478.36|480.31|478.41|480.31|478.41|480.25|478.35|8
1732225830000|2024-11-21 21:50:30|480.38|478.48|480.43|478.53|480.55|478.65|480.38|478.48|7
1732225840000|2024-11-21 21:50:40|480.37|478.47|480.38|478.48|480.38|478.48|480.37|478.47|2
1732225850000|2024-11-21 21:50:50|480.26|478.36|479.96|478.06|480.26|478.36|479.96|478.06|4
1732225860000|2024-11-21 21:51:00|479.95|478.05|480.05|478.15|480.05|478.15|479.95|478.05|3
1732225870000|2024-11-21 21:51:10|480.04|478.14|480.28|478.38|480.28|478.38|480.02|478.12|7
1732225880000|2024-11-21 21:51:20|480.29|478.39|480.33|478.43|480.33|478.43|480.29|478.39|9
1732225890000|2024-11-21 21:51:30|480.32|478.42|480.23|478.33|480.32|478.42|480.17|478.27|8
1732225900000|2024-11-21 21:51:40|480.24|478.34|480.4|478.5|480.4|478.5|480.24|478.34|14
1732225910000|2024-11-21 21:51:50|480.38|478.48|480.41|478.51|480.42|478.52|480.38|478.48|6
1732225920000|2024-11-21 21:52:00|480.4|478.5|480.24|478.34|480.4|478.5|480.23|478.33|5
1732225930000|2024-11-21 21:52:10|480.25|478.35|480.47|478.57|480.56|478.66|480.25|478.35|14
1732225950000|2024-11-21 21:52:30|480.46|478.56|480.4|478.5|480.46|478.56|480.37|478.47|8
1732225960000|2024-11-21 21:52:40|480.41|478.51|480.19|478.29|480.45|478.55|480.17|478.27|9
1732225970000|2024-11-21 21:52:50|480.2|478.3|480.19|478.29|480.22|478.32|480.19|478.29|4
1732225980000|2024-11-21 21:53:00|480.11|478.21|480.02|478.12|480.16|478.26|480.01|478.11|13
1732225990000|2024-11-21 21:53:10|480.05|478.15|480.1|478.2|480.1|478.2|480.04|478.14|8
1732226000000|2024-11-21 21:53:20|480.04|478.14|480.15|478.25|480.15|478.25|480.04|478.14|7
1732226010000|2024-11-21 21:53:30|480.17|478.27|480.19|478.29|480.2|478.3|480.17|478.27|5
1732226020000|2024-11-21 21:53:40|480.16|478.26|480.11|478.21|480.16|478.26|480.09|478.19|6
1732226030000|2024-11-21 21:53:50|480.1|478.2|480.05|478.15|480.11|478.21|480.04|478.14|4
1732226040000|2024-11-21 21:54:00|480.06|478.16|480.09|478.19|480.09|478.19|480.06|478.16|4
1732226050000|2024-11-21 21:54:10|480.1|478.2|480.12|478.22|480.13|478.23|480.1|478.2|7
1732226060000|2024-11-21 21:54:20|480.05|478.15|480.09|478.19|480.09|478.19|480.05|478.15|4
1732226070000|2024-11-21 21:54:30|480.1|478.2|480.06|478.16|480.12|478.22|480.06|478.16|4
1732226080000|2024-11-21 21:54:40|480.07|478.17|480.1|478.2|480.1|478.2|480.07|478.17|6
1732226090000|2024-11-21 21:54:50|480.11|478.21|480.16|478.26|480.16|478.26|480.11|478.21|6
1732226100000|2024-11-21 21:55:00|480.15|478.25|480.14|478.24|480.16|478.26|480.11|478.21|6
1732226110000|2024-11-21 21:55:10|480.04|478.14|480.07|478.17|480.07|478.17|480.03|478.13|8
1732226120000|2024-11-21 21:55:20|480.08|478.18|480.16|478.26|480.16|478.26|480.08|478.18|12
1732226130000|2024-11-21 21:55:30|480.17|478.27|480.23|478.33|480.23|478.33|480.17|478.27|7
1732226140000|2024-11-21 21:55:40|480.22|478.32|480.23|478.33|480.23|478.33|480.17|478.27|3
1732226150000|2024-11-21 21:55:50|480.2|478.3|480.22|478.32|480.22|478.32|480.2|478.3|2
1732226160000|2024-11-21 21:56:00|480.17|478.27|480.18|478.28|480.2|478.3|480.17|478.27|6
1732226170000|2024-11-21 21:56:10|480.19|478.29|480.21|478.31|480.21|478.31|480.19|478.29|3
1732226180000|2024-11-21 21:56:20|480.22|478.32|480.23|478.33|480.23|478.33|480.22|478.32|2
1732226260000|2024-11-21 21:57:40|480.18|478.28|480.22|478.32|480.22|478.32|480.17|478.27|7
1732226270000|2024-11-21 21:57:50|480.23|478.33|480.23|478.33|480.23|478.33|480.23|478.33|1
1732226290000|2024-11-21 21:58:10|480.18|478.28|480.13|478.23|480.18|478.28|480.13|478.23|2
1732226300000|2024-11-21 21:58:20|480.19|478.29|480.2|478.3|480.21|478.31|480.19|478.29|4
1732226310000|2024-11-21 21:58:30|480.21|478.31|480.21|478.31|480.21|478.31|480.21|478.31|1
1732226320000|2024-11-21 21:58:40|480.18|478.28|480.12|478.22|480.18|478.28|480.05|478.15|9
1732226330000|2024-11-21 21:58:50|480.09|478.19|480.11|478.21|480.11|478.21|480.09|478.19|3
1732226340000|2024-11-21 21:59:00|480.12|478.22|480.17|478.27|480.17|478.27|480.12|478.22|8
1732226350000|2024-11-21 21:59:10|480.19|478.29|480.16|478.26|480.19|478.29|480.1|478.2|16
1732226360000|2024-11-21 21:59:20|480.17|478.27|480.16|478.26|480.2|478.3|480.09|478.19|13
1732226370000|2024-11-21 21:59:30|480.17|478.27|480.09|478.19|480.19|478.29|480.09|478.19|6
1732226380000|2024-11-21 21:59:40|480.1|478.2|480.11|478.21|480.14|478.24|480.08|478.18|9
1732226390000|2024-11-21 21:59:50|480.1|478.2|480.1|478.2|480.1|478.2|480.1|478.2|1
1732226400000|2024-11-21 22:00:00|480.09|478.19|480.23|478.33|480.23|478.33|480.08|478.18|11
1732226470000|2024-11-21 22:01:10|480.19|478.29|480.08|478.18|480.19|478.29|480.08|478.18|11
1732226480000|2024-11-21 22:01:20|480.09|478.19|479.94|478.04|480.09|478.19|479.82|477.92|12
1732226490000|2024-11-21 22:01:30|479.95|478.05|480.03|478.13|480.08|478.18|479.95|478.05|11
1732226500000|2024-11-21 22:01:40|479.99|478.09|479.97|478.07|479.99|478.09|479.97|478.07|7
1732226510000|2024-11-21 22:01:50|479.98|478.08|480.04|478.14|480.04|478.14|479.98|478.08|4
1732226520000|2024-11-21 22:02:00|480.05|478.15|480.1|478.2|480.1|478.2|480.05|478.15|6
1732226530000|2024-11-21 22:02:10|480.09|478.19|480.11|478.21|480.11|478.21|480.09|478.19|3
1732226540000|2024-11-21 22:02:20|479.98|478.08|480.06|478.16|480.06|478.16|479.98|478.08|13
1732226550000|2024-11-21 22:02:30|480.07|478.17|480.12|478.22|480.12|478.22|480.07|478.17|6
1732226560000|2024-11-21 22:02:40|480.11|478.21|480.12|478.22|480.12|478.22|480.09|478.19|6
1732226570000|2024-11-21 22:02:50|479.98|478.08|479.97|478.07|480|478.1|479.97|478.07|6
1732226580000|2024-11-21 22:03:00|480.02|478.12|479.96|478.06|480.02|478.12|479.94|478.04|6
1732226590000|2024-11-21 22:03:10|479.97|478.07|479.91|478.01|480.01|478.11|479.91|478.01|11
1732226600000|2024-11-21 22:03:20|479.81|477.91|479.8|477.9|479.86|477.96|479.8|477.9|6
1732226610000|2024-11-21 22:03:30|479.82|477.92|479.94|478.04|479.94|478.04|479.82|477.92|14
1732226620000|2024-11-21 22:03:40|479.96|478.06|479.98|478.08|479.98|478.08|479.96|478.06|7
1732226630000|2024-11-21 22:03:50|479.99|478.09|480.08|478.18|480.08|478.18|479.99|478.09|7
1732226640000|2024-11-21 22:04:00|480.09|478.19|479.98|478.08|480.09|478.19|479.98|478.08|10
1732226650000|2024-11-21 22:04:10|479.99|478.09|479.93|478.03|480|478.1|479.93|478.03|8
1732226660000|2024-11-21 22:04:20|479.92|478.02|480.01|478.11|480.01|478.11|479.92|478.02|2
1732226670000|2024-11-21 22:04:30|480|478.1|480.04|478.14|480.04|478.14|479.98|478.08|9
1732226680000|2024-11-21 22:04:40|479.95|478.05|479.97|478.07|479.97|478.07|479.95|478.05|5
1732226690000|2024-11-21 22:04:50|479.98|478.08|480.09|478.19|480.09|478.19|479.96|478.06|14
1732226700000|2024-11-21 22:05:00|480.1|478.2|479.99|478.09|480.12|478.22|479.99|478.09|8
1732226710000|2024-11-21 22:05:10|480.01|478.11|480.07|478.17|480.07|478.17|480.01|478.11|7
1732226720000|2024-11-21 22:05:20|480.06|478.16|479.91|478.01|480.06|478.16|479.86|477.96|10
1732226730000|2024-11-21 22:05:30|479.9|478|479.96|478.06|479.96|478.06|479.9|478|6
1732226740000|2024-11-21 22:05:40|479.95|478.05|479.97|478.07|479.97|478.07|479.95|478.05|5
1732226750000|2024-11-21 22:05:50|479.96|478.06|479.98|478.08|479.98|478.08|479.83|477.93|13
1732226760000|2024-11-21 22:06:00|479.97|478.07|480.01|478.11|480.01|478.11|479.96|478.06|6
1732226770000|2024-11-21 22:06:10|480|478.1|480.02|478.12|480.03|478.13|479.95|478.05|8
1732226780000|2024-11-21 22:06:20|480.01|478.11|480.02|478.12|480.05|478.15|480|478.1|12
1732226790000|2024-11-21 22:06:30|480.04|478.14|480.14|478.24|480.15|478.25|480.04|478.14|8
1732226800000|2024-11-21 22:06:40|480.15|478.25|480.2|478.3|480.2|478.3|480.14|478.24|7
1732226810000|2024-11-21 22:06:50|480.21|478.31|479.83|477.93|480.32|478.42|479.79|477.89|9
1732226840000|2024-11-21 22:07:20|479.84|477.94|479.86|477.96|479.86|477.96|479.84|477.94|3
1732226850000|2024-11-21 22:07:30|479.87|477.97|479.9|478|479.9|478|479.87|477.97|4
1732226860000|2024-11-21 22:07:40|479.91|478.01|479.94|478.04|479.94|478.04|479.91|478.01|4
1732226870000|2024-11-21 22:07:50|479.95|478.05|479.85|477.95|479.95|478.05|479.84|477.94|3
1732226890000|2024-11-21 22:08:10|479.81|477.91|479.75|477.85|479.81|477.91|479.75|477.85|2
1732226900000|2024-11-21 22:08:20|479.76|477.86|479.77|477.87|479.78|477.88|479.76|477.86|4
1732226910000|2024-11-21 22:08:30|479.78|477.88|479.82|477.92|479.82|477.92|479.78|477.88|5
1732226920000|2024-11-21 22:08:40|479.83|477.93|479.86|477.96|479.86|477.96|479.83|477.93|4
1732226930000|2024-11-21 22:08:50|479.87|477.97|479.9|478|479.9|478|479.87|477.97|6
1732226940000|2024-11-21 22:09:00|479.91|478.01|479.9|478|479.91|478.01|479.9|478|2
1732226960000|2024-11-21 22:09:20|479.91|478.01|479.91|478.01|479.91|478.01|479.91|478.01|1
1732226970000|2024-11-21 22:09:30|479.92|478.02|479.9|478|479.92|478.02|479.9|478|3
1732226980000|2024-11-21 22:09:40|479.84|477.94|479.82|477.92|479.86|477.96|479.82|477.92|4
1732226990000|2024-11-21 22:09:50|479.81|477.91|479.48|477.58|479.81|477.91|479.48|477.58|6
1732227000000|2024-11-21 22:10:00|479.47|477.57|479.46|477.56|479.53|477.63|479.44|477.54|14
1732227010000|2024-11-21 22:10:10|479.45|477.55|479.3|477.4|479.46|477.56|479.3|477.4|14
1732227020000|2024-11-21 22:10:20|479.29|477.39|479.25|477.35|479.29|477.39|479.22|477.32|12
1732227030000|2024-11-21 22:10:30|479.32|477.42|479.38|477.48|479.4|477.5|479.29|477.39|11
1732227040000|2024-11-21 22:10:40|479.39|477.49|479.39|477.49|479.4|477.5|479.38|477.48|9
1732227050000|2024-11-21 22:10:50|479.34|477.44|479.67|477.77|479.67|477.77|479.32|477.42|16
1732227060000|2024-11-21 22:11:00|479.68|477.78|479.73|477.83|479.73|477.83|479.68|477.78|6
1732227070000|2024-11-21 22:11:10|479.74|477.84|479.77|477.87|479.77|477.87|479.74|477.84|4
1732227080000|2024-11-21 22:11:20|479.78|477.88|479.73|477.83|479.79|477.89|479.7|477.8|7
1732227090000|2024-11-21 22:11:30|479.72|477.82|479.6|477.7|479.72|477.82|479.6|477.7|5
1732227100000|2024-11-21 22:11:40|479.59|477.69|479.72|477.82|479.72|477.82|479.59|477.69|11
1732227110000|2024-11-21 22:11:50|479.71|477.81|479.61|477.71|479.71|477.81|479.61|477.71|8
1732227120000|2024-11-21 22:12:00|479.62|477.72|479.57|477.67|479.64|477.74|479.56|477.66|8
1732227130000|2024-11-21 22:12:10|479.56|477.66|479.64|477.74|479.64|477.74|479.56|477.66|8
1732227140000|2024-11-21 22:12:20|479.61|477.71|479.71|477.81|479.72|477.82|479.61|477.71|15
1732227150000|2024-11-21 22:12:30|479.7|477.8|479.69|477.79|479.75|477.85|479.67|477.77|10
1732227160000|2024-11-21 22:12:40|479.7|477.8|479.7|477.8|479.71|477.81|479.7|477.8|5
1732227170000|2024-11-21 22:12:50|479.69|477.79|479.48|477.58|479.69|477.79|479.44|477.54|9
1732227180000|2024-11-21 22:13:00|479.47|477.57|479.61|477.71|479.62|477.72|479.47|477.57|14
1732227190000|2024-11-21 22:13:10|479.6|477.7|479.54|477.64|479.6|477.7|479.54|477.64|11
1732227200000|2024-11-21 22:13:20|479.53|477.63|479.45|477.55|479.53|477.63|479.45|477.55|9
1732227210000|2024-11-21 22:13:30|479.5|477.6|479.45|477.55|479.5|477.6|479.45|477.55|6
1732227220000|2024-11-21 22:13:40|479.33|477.43|479.44|477.54|479.46|477.56|479.32|477.42|17
1732227230000|2024-11-21 22:13:50|479.45|477.55|479.6|477.7|479.6|477.7|479.45|477.55|11
1732227240000|2024-11-21 22:14:00|479.61|477.71|479.64|477.74|479.64|477.74|479.61|477.71|4
1732227250000|2024-11-21 22:14:10|479.65|477.75|479.68|477.78|479.68|477.78|479.65|477.75|8
1732227260000|2024-11-21 22:14:20|479.67|477.77|479.67|477.77|479.68|477.78|479.66|477.76|5
1732227270000|2024-11-21 22:14:30|479.68|477.78|479.67|477.77|479.68|477.78|479.66|477.76|8
1732227280000|2024-11-21 22:14:40|479.68|477.78|479.54|477.64|479.74|477.84|479.54|477.64|11
1732227290000|2024-11-21 22:14:50|479.53|477.63|479.52|477.62|479.53|477.63|479.51|477.61|6
1732227300000|2024-11-21 22:15:00|479.53|477.63|479.62|477.72|479.65|477.75|479.49|477.59|17
1732227310000|2024-11-21 22:15:10|479.61|477.71|479.68|477.78|479.68|477.78|479.61|477.71|7
1732227320000|2024-11-21 22:15:20|479.69|477.79|479.72|477.82|479.72|477.82|479.68|477.78|7
1732227330000|2024-11-21 22:15:30|479.73|477.83|479.76|477.86|479.76|477.86|479.71|477.81|6
1732227340000|2024-11-21 22:15:40|479.77|477.87|479.8|477.9|479.8|477.9|479.77|477.87|4
1732227350000|2024-11-21 22:15:50|479.81|477.91|479.85|477.95|479.85|477.95|479.81|477.91|5
1732227360000|2024-11-21 22:16:00|479.86|477.96|479.78|477.88|479.88|477.98|479.77|477.87|7
1732227370000|2024-11-21 22:16:10|479.8|477.9|479.66|477.76|479.82|477.92|479.64|477.74|10
1732227380000|2024-11-21 22:16:20|479.67|477.77|479.66|477.76|479.67|477.77|479.66|477.76|2
1732227390000|2024-11-21 22:16:30|479.65|477.75|479.68|477.78|479.68|477.78|479.64|477.74|7
1732227400000|2024-11-21 22:16:40|479.72|477.82|479.66|477.76|479.73|477.83|479.64|477.74|7
1732227410000|2024-11-21 22:16:50|479.67|477.77|479.68|477.78|479.69|477.79|479.67|477.77|4
1732227420000|2024-11-21 22:17:00|479.67|477.77|479.54|477.64|479.67|477.77|479.54|477.64|7
1732227430000|2024-11-21 22:17:10|479.53|477.63|479.26|477.36|479.53|477.63|479.26|477.36|10
1732227440000|2024-11-21 22:17:20|479.25|477.35|479.19|477.29|479.25|477.35|479.19|477.29|9
1732227450000|2024-11-21 22:17:30|479.18|477.28|478.83|476.93|479.18|477.28|478.83|476.93|9
1732227460000|2024-11-21 22:17:40|478.82|476.92|478.85|476.95|478.85|476.95|478.82|476.92|4
1732227470000|2024-11-21 22:17:50|478.86|476.96|478.97|477.07|478.97|477.07|478.86|476.96|6
1732227480000|2024-11-21 22:18:00|478.98|477.08|479.26|477.36|479.27|477.37|478.98|477.08|12
1732227490000|2024-11-21 22:18:10|479.27|477.37|479.41|477.51|479.42|477.52|479.27|477.37|8
1732227500000|2024-11-21 22:18:20|479.42|477.52|479.47|477.57|479.49|477.59|479.39|477.49|8
1732227510000|2024-11-21 22:18:30|479.51|477.61|479.66|477.76|479.66|477.76|479.51|477.61|10
1732227520000|2024-11-21 22:18:40|479.67|477.77|479.68|477.78|479.68|477.78|479.67|477.77|2
1732227530000|2024-11-21 22:18:50|479.69|477.79|479.79|477.89|479.79|477.89|479.69|477.79|9
1732227540000|2024-11-21 22:19:00|479.8|477.9|479.84|477.94|479.84|477.94|479.8|477.9|5
1732227550000|2024-11-21 22:19:10|479.78|477.88|479.65|477.75|479.79|477.89|479.63|477.73|6
1732227560000|2024-11-21 22:19:20|479.64|477.74|479.71|477.81|479.71|477.81|479.62|477.72|8
1732227570000|2024-11-21 22:19:30|479.72|477.82|479.57|477.67|479.72|477.82|479.57|477.67|13
1732227580000|2024-11-21 22:19:40|479.65|477.75|479.61|477.71|479.65|477.75|479.61|477.71|3
1732227590000|2024-11-21 22:19:50|479.63|477.73|479.71|477.81|479.71|477.81|479.62|477.72|9
1732227600000|2024-11-21 22:20:00|479.72|477.82|479.74|477.84|479.74|477.84|479.72|477.82|6
1732227610000|2024-11-21 22:20:10|479.75|477.85|479.79|477.89|479.79|477.89|479.75|477.85|5
1732227620000|2024-11-21 22:20:20|479.8|477.9|479.62|477.72|479.82|477.92|479.62|477.72|6
1732227630000|2024-11-21 22:20:30|479.61|477.71|479.59|477.69|479.61|477.71|479.59|477.69|3
1732227640000|2024-11-21 22:20:40|479.58|477.68|479.56|477.66|479.58|477.68|479.56|477.66|3
1732227650000|2024-11-21 22:20:50|479.66|477.76|479.59|477.69|479.66|477.76|479.59|477.69|8
1732227660000|2024-11-21 22:21:00|479.58|477.68|479.65|477.75|479.66|477.76|479.57|477.67|10
1732227670000|2024-11-21 22:21:10|479.66|477.76|479.59|477.69|479.67|477.77|479.59|477.69|9
1732227680000|2024-11-21 22:21:20|479.63|477.73|479.61|477.71|479.63|477.73|479.61|477.71|5
1732227690000|2024-11-21 22:21:30|479.6|477.7|479.6|477.7|479.6|477.7|479.58|477.68|5
1732227700000|2024-11-21 22:21:40|479.61|477.71|479.71|477.81|479.71|477.81|479.61|477.71|6
1732227710000|2024-11-21 22:21:50|479.72|477.82|479.78|477.88|479.78|477.88|479.72|477.82|5
1732227720000|2024-11-21 22:22:00|479.83|477.93|479.95|478.05|479.95|478.05|479.83|477.93|10
1732227730000|2024-11-21 22:22:10|480.44|478.54|481.02|479.12|481.08|479.18|480.41|478.51|20
1732227740000|2024-11-21 22:22:20|481.14|479.24|481.22|479.32|481.23|479.33|481.13|479.23|9
1732227750000|2024-11-21 22:22:30|481.24|479.34|481.35|479.45|481.38|479.48|481.24|479.34|15
1732227760000|2024-11-21 22:22:40|481.34|479.44|481.35|479.45|481.42|479.52|481.33|479.43|12
1732227770000|2024-11-21 22:22:50|481.34|479.44|480.94|479.04|481.34|479.44|480.94|479.04|21
1732227780000|2024-11-21 22:23:00|480.95|479.05|480.55|478.65|480.95|479.05|480.55|478.65|18
1732227790000|2024-11-21 22:23:10|480.56|478.66|480.76|478.86|480.76|478.86|480.56|478.66|7
1732227800000|2024-11-21 22:23:20|480.75|478.85|480.89|478.99|480.89|478.99|480.75|478.85|4
1732227810000|2024-11-21 22:23:30|480.9|479|481.42|479.52|481.42|479.52|480.9|479|10
1732227820000|2024-11-21 22:23:40|481.43|479.53|481.46|479.56|481.46|479.56|481.42|479.52|4
1732227830000|2024-11-21 22:23:50|481.47|479.57|481.6|479.7|481.61|479.71|481.47|479.57|5
1732227840000|2024-11-21 22:24:00|481.61|479.71|481.61|479.71|481.61|479.71|481.61|479.71|1
1732227850000|2024-11-21 22:24:10|481.62|479.72|481.27|479.37|481.62|479.72|481.27|479.37|8
1732227860000|2024-11-21 22:24:20|481.32|479.42|481.5|479.6|481.5|479.6|481.32|479.42|3
1732227870000|2024-11-21 22:24:30|481.58|479.68|481.59|479.69|481.59|479.69|481.58|479.68|2
1732227880000|2024-11-21 22:24:40|481.6|479.7|481.61|479.71|481.61|479.71|481.6|479.7|2
1732227890000|2024-11-21 22:24:50|481.65|479.75|481.66|479.76|481.67|479.77|481.65|479.75|6
1732227900000|2024-11-21 22:25:00|481.79|479.89|481.79|479.89|481.79|479.89|481.78|479.88|3
1732227910000|2024-11-21 22:25:10|481.8|479.9|481.88|479.98|481.89|479.99|481.8|479.9|5
1732227920000|2024-11-21 22:25:20|481.89|479.99|482.15|480.25|482.15|480.25|481.89|479.99|5
1732227930000|2024-11-21 22:25:30|482.16|480.26|482.16|480.26|482.16|480.26|482.16|480.26|1
1732227940000|2024-11-21 22:25:40|482.19|480.29|482.5|480.6|482.51|480.61|482.19|480.29|9
1732227950000|2024-11-21 22:25:50|482.51|480.61|482.57|480.67|482.61|480.71|482.51|480.61|12
1732227960000|2024-11-21 22:26:00|482.56|480.66|482.19|480.29|482.56|480.66|482.19|480.29|11
1732227970000|2024-11-21 22:26:10|482.18|480.28|482.22|480.32|482.22|480.32|482.17|480.27|5
1732227980000|2024-11-21 22:26:20|482.23|480.33|482.32|480.42|482.32|480.42|482.23|480.33|5
1732227990000|2024-11-21 22:26:30|482.17|480.27|482.16|480.26|482.31|480.41|482.13|480.23|10
1732228000000|2024-11-21 22:26:40|482.15|480.25|482.18|480.28|482.18|480.28|482.15|480.25|6
1732228010000|2024-11-21 22:26:50|482.26|480.36|482.31|480.41|482.31|480.41|482.25|480.35|7
1732228020000|2024-11-21 22:27:00|482.32|480.42|482.56|480.66|482.57|480.67|482.32|480.42|10
1732228030000|2024-11-21 22:27:10|482.62|480.72|482.92|481.02|482.92|481.02|482.6|480.7|10
1732228040000|2024-11-21 22:27:20|483.16|481.26|483.09|481.19|483.16|481.26|483.08|481.18|14
1732228050000|2024-11-21 22:27:30|483.08|481.18|482.75|480.85|483.08|481.18|482.7|480.8|16
1732228060000|2024-11-21 22:27:40|482.74|480.84|482.77|480.87|482.84|480.94|482.73|480.83|19
1732228070000|2024-11-21 22:27:50|482.76|480.86|482.99|481.09|482.99|481.09|482.76|480.86|10
1732228080000|2024-11-21 22:28:00|483|481.1|482.6|480.7|483|481.1|482.6|480.7|23
1732228090000|2024-11-21 22:28:10|482.57|480.67|482.35|480.45|482.58|480.68|482.33|480.43|19
1732228100000|2024-11-21 22:28:20|482.36|480.46|482.45|480.55|482.45|480.55|482.36|480.46|7
1732228110000|2024-11-21 22:28:30|482.43|480.53|482.51|480.61|482.51|480.61|482.43|480.53|8
1732228120000|2024-11-21 22:28:40|482.5|480.6|482.63|480.73|482.64|480.74|482.5|480.6|8
1732228130000|2024-11-21 22:28:50|482.62|480.72|482.71|480.81|482.72|480.82|482.58|480.68|12
1732228140000|2024-11-21 22:29:00|482.72|480.82|482.74|480.84|482.74|480.84|482.68|480.78|6
1732228150000|2024-11-21 22:29:10|482.77|480.87|482.81|480.91|482.81|480.91|482.74|480.84|7
1732228160000|2024-11-21 22:29:20|482.74|480.84|482.84|480.94|482.87|480.97|482.73|480.83|8
1732228170000|2024-11-21 22:29:30|482.88|480.98|483.06|481.16|483.06|481.16|482.88|480.98|7
1732228180000|2024-11-21 22:29:40|483.07|481.17|483.32|481.42|483.33|481.43|483.07|481.17|12
1732228190000|2024-11-21 22:29:50|483.33|481.43|483.48|481.58|483.48|481.58|483.32|481.42|18
1732228200000|2024-11-21 22:30:00|483.49|481.59|483.34|481.44|483.5|481.6|483.32|481.42|7
1732228210000|2024-11-21 22:30:10|483.35|481.45|483.51|481.61|483.54|481.64|483.35|481.45|18
1732228220000|2024-11-21 22:30:20|483.52|481.62|483.65|481.75|483.66|481.76|483.52|481.62|9
1732228230000|2024-11-21 22:30:30|483.66|481.76|483.88|481.98|483.91|482.01|483.66|481.76|9
1732228240000|2024-11-21 22:30:40|483.93|482.03|484.05|482.15|484.07|482.17|483.93|482.03|16
1732228250000|2024-11-21 22:30:50|484.06|482.16|484.4|482.5|484.4|482.5|484.06|482.16|15
1732228260000|2024-11-21 22:31:00|484.41|482.51|484.59|482.69|484.59|482.69|484.39|482.49|17
1732228270000|2024-11-21 22:31:10|484.6|482.7|484.23|482.33|484.69|482.79|484|482.1|17
1732228280000|2024-11-21 22:31:20|484.25|482.35|484.02|482.12|484.25|482.35|484.02|482.12|19
1732228290000|2024-11-21 22:31:30|484.01|482.11|483.84|481.94|484.01|482.11|483.84|481.94|17
1732228300000|2024-11-21 22:31:40|483.83|481.93|483.9|482|484.02|482.12|483.83|481.93|18
1732228310000|2024-11-21 22:31:50|483.91|482.01|483.89|481.99|483.92|482.02|483.89|481.99|6
1732228320000|2024-11-21 22:32:00|483.88|481.98|483.98|482.08|483.98|482.08|483.85|481.95|11
1732228330000|2024-11-21 22:32:10|483.91|482.01|483.86|481.96|483.93|482.03|483.85|481.95|9
1732228340000|2024-11-21 22:32:20|483.85|481.95|483.91|482.01|483.96|482.06|483.85|481.95|10
1732228350000|2024-11-21 22:32:30|483.92|482.02|483.89|481.99|483.92|482.02|483.89|481.99|8
1732228360000|2024-11-21 22:32:40|483.88|481.98|483.91|482.01|483.93|482.03|483.88|481.98|9
1732228370000|2024-11-21 22:32:50|483.9|482|483.92|482.02|484.04|482.14|483.9|482|11
1732228380000|2024-11-21 22:33:00|483.93|482.03|483.9|482|483.93|482.03|483.9|482|8
1732228390000|2024-11-21 22:33:10|483.86|481.96|483.38|481.48|483.86|481.96|483.37|481.47|14
1732228400000|2024-11-21 22:33:20|483.37|481.47|483.21|481.31|483.38|481.48|483.2|481.3|17
1732228410000|2024-11-21 22:33:30|483.2|481.3|483.06|481.16|483.23|481.33|482.98|481.08|18
1732228420000|2024-11-21 22:33:40|482.98|481.08|482.79|480.89|483.05|481.15|482.76|480.86|13
1732228430000|2024-11-21 22:33:50|482.78|480.88|482.85|480.95|482.85|480.95|482.78|480.88|15
1732228440000|2024-11-21 22:34:00|482.86|480.96|482.98|481.08|482.99|481.09|482.85|480.95|14
1732228450000|2024-11-21 22:34:10|482.99|481.09|482.97|481.07|483.1|481.2|482.95|481.05|18
1732228460000|2024-11-21 22:34:20|482.98|481.08|483.03|481.13|483.03|481.13|482.98|481.08|6
1732228470000|2024-11-21 22:34:30|483.02|481.12|483.02|481.12|483.04|481.14|483.02|481.12|4
1732228480000|2024-11-21 22:34:40|482.97|481.07|482.87|480.97|482.97|481.07|482.87|480.97|14
1732228490000|2024-11-21 22:34:50|482.86|480.96|482.67|480.77|482.87|480.97|482.67|480.77|15
1732228500000|2024-11-21 22:35:00|482.68|480.78|482.55|480.65|482.69|480.79|482.55|480.65|11
1732228510000|2024-11-21 22:35:10|482.54|480.64|482.34|480.44|482.55|480.65|482.34|480.44|15
1732228520000|2024-11-21 22:35:20|482.35|480.45|482.28|480.38|482.35|480.45|482.27|480.37|9
1732228530000|2024-11-21 22:35:30|482.29|480.39|482.27|480.37|482.34|480.44|482.26|480.36|12
1732228540000|2024-11-21 22:35:40|482.26|480.36|482.24|480.34|482.26|480.36|482.24|480.34|3
1732228550000|2024-11-21 22:35:50|482.34|480.44|482.52|480.62|482.52|480.62|482.24|480.34|21
1732228560000|2024-11-21 22:36:00|482.51|480.61|482.54|480.64|482.55|480.65|482.49|480.59|11
1732228570000|2024-11-21 22:36:10|482.56|480.66|482.68|480.78|482.68|480.78|482.48|480.58|16
1732228580000|2024-11-21 22:36:20|482.69|480.79|482.74|480.84|482.75|480.85|482.69|480.79|8
1732228590000|2024-11-21 22:36:30|482.73|480.83|482.73|480.83|482.73|480.83|482.73|480.83|1
1732228600000|2024-11-21 22:36:40|482.74|480.84|482.78|480.88|482.78|480.88|482.72|480.82|6
1732228610000|2024-11-21 22:36:50|482.79|480.89|482.86|480.96|482.86|480.96|482.79|480.89|6
1732228620000|2024-11-21 22:37:00|482.87|480.97|482.84|480.94|482.88|480.98|482.84|480.94|7
1732228630000|2024-11-21 22:37:10|482.83|480.93|482.89|480.99|482.89|480.99|482.79|480.89|13
1732228640000|2024-11-21 22:37:20|482.9|481|482.99|481.09|482.99|481.09|482.9|481|5
1732228650000|2024-11-21 22:37:30|483|481.1|482.94|481.04|483|481.1|482.89|480.99|20
1732228660000|2024-11-21 22:37:40|482.93|481.03|482.95|481.05|482.97|481.07|482.93|481.03|9
1732228670000|2024-11-21 22:37:50|482.89|480.99|483|481.1|483|481.1|482.89|480.99|11
1732228680000|2024-11-21 22:38:00|482.99|481.09|483.45|481.55|483.45|481.55|482.98|481.08|16
1732228690000|2024-11-21 22:38:10|483.46|481.56|483.49|481.59|483.5|481.6|483.46|481.56|10
1732228700000|2024-11-21 22:38:20|483.46|481.56|483.41|481.51|483.46|481.56|483.41|481.51|7
1732228710000|2024-11-21 22:38:30|483.4|481.5|483.4|481.5|483.4|481.5|483.4|481.5|1
1732228720000|2024-11-21 22:38:40|483.32|481.42|483.31|481.41|483.34|481.44|483.31|481.41|8
1732228730000|2024-11-21 22:38:50|483.3|481.4|483.24|481.34|483.3|481.4|483.24|481.34|5
1732228740000|2024-11-21 22:39:00|483.23|481.33|483.5|481.6|483.5|481.6|483.22|481.32|17
1732228750000|2024-11-21 22:39:10|483.51|481.61|483.39|481.49|483.56|481.66|483.39|481.49|13
1732228760000|2024-11-21 22:39:20|483.51|481.61|483.5|481.6|483.55|481.65|483.49|481.59|18
1732228770000|2024-11-21 22:39:30|483.51|481.61|483.63|481.73|483.63|481.73|483.51|481.61|6
1732228780000|2024-11-21 22:39:40|483.62|481.72|483.66|481.76|483.66|481.76|483.62|481.72|7
1732228790000|2024-11-21 22:39:50|483.7|481.8|483.87|481.97|483.87|481.97|483.7|481.8|6
1732228800000|2024-11-21 22:40:00|483.91|482.01|483.82|481.92|483.92|482.02|483.82|481.92|19
1732228810000|2024-11-21 22:40:10|483.81|481.91|483.64|481.74|483.82|481.92|483.64|481.74|15
1732228820000|2024-11-21 22:40:20|483.63|481.73|483.58|481.68|483.64|481.74|483.57|481.67|15
1732228830000|2024-11-21 22:40:30|483.56|481.66|483.53|481.63|483.58|481.68|483.52|481.62|8
1732228840000|2024-11-21 22:40:40|483.54|481.64|483.56|481.66|483.63|481.73|483.54|481.64|10
1732228850000|2024-11-21 22:40:50|483.48|481.58|483.51|481.61|483.53|481.63|483.48|481.58|9
1732228860000|2024-11-21 22:41:00|483.52|481.62|483.55|481.65|483.55|481.65|483.52|481.62|4
1732228870000|2024-11-21 22:41:10|483.5|481.6|483.57|481.67|483.57|481.67|483.5|481.6|5
1732228880000|2024-11-21 22:41:20|483.58|481.68|483.57|481.67|483.59|481.69|483.34|481.44|9
1732228890000|2024-11-21 22:41:30|483.58|481.68|483.59|481.69|483.67|481.77|483.58|481.68|8
1732228900000|2024-11-21 22:41:40|483.6|481.7|483.31|481.41|483.62|481.72|483.31|481.41|13
1732228910000|2024-11-21 22:41:50|483.3|481.4|483.28|481.38|483.3|481.4|483.27|481.37|9
1732228920000|2024-11-21 22:42:00|483.27|481.37|483.23|481.33|483.27|481.37|483.21|481.31|7
1732228930000|2024-11-21 22:42:10|483.22|481.32|483.19|481.29|483.22|481.32|483.17|481.27|8
1732228940000|2024-11-21 22:42:20|483.18|481.28|483.33|481.43|483.33|481.43|483.17|481.27|12
1732228950000|2024-11-21 22:42:30|483.43|481.53|483.44|481.54|483.49|481.59|483.42|481.52|12
1732228960000|2024-11-21 22:42:40|483.45|481.55|483.39|481.49|483.45|481.55|483.37|481.47|6
1732228970000|2024-11-21 22:42:50|483.43|481.53|483.36|481.46|483.44|481.54|483.36|481.46|5
1732228980000|2024-11-21 22:43:00|483.37|481.47|483.39|481.49|483.41|481.51|483.37|481.47|4
1732228990000|2024-11-21 22:43:10|483.4|481.5|483.37|481.47|483.4|481.5|483.35|481.45|4
1732229000000|2024-11-21 22:43:20|483.38|481.48|483.43|481.53|483.43|481.53|483.38|481.48|4
1732229010000|2024-11-21 22:43:30|483.44|481.54|483.43|481.53|483.44|481.54|483.41|481.51|3
1732229020000|2024-11-21 22:43:40|483.41|481.51|483.43|481.53|483.43|481.53|483.37|481.47|8
1732229030000|2024-11-21 22:43:50|483.44|481.54|483.53|481.63|483.53|481.63|483.43|481.53|12
1732229040000|2024-11-21 22:44:00|483.54|481.64|483.82|481.92|483.82|481.92|483.54|481.64|15
1732229050000|2024-11-21 22:44:10|483.83|481.93|483.85|481.95|483.85|481.95|483.82|481.92|7
1732229060000|2024-11-21 22:44:20|483.86|481.96|483.91|482.01|483.91|482.01|483.86|481.96|5
1732229070000|2024-11-21 22:44:30|483.92|482.02|483.85|481.95|483.92|482.02|483.85|481.95|3
1732229080000|2024-11-21 22:44:40|483.75|481.85|483.8|481.9|483.81|481.91|483.75|481.85|10
1732229090000|2024-11-21 22:44:50|483.85|481.95|483.84|481.94|483.86|481.96|483.83|481.93|6
1732229100000|2024-11-21 22:45:00|483.83|481.93|483.84|481.94|483.85|481.95|483.78|481.88|7
1732229110000|2024-11-21 22:45:10|483.83|481.93|483.69|481.79|483.84|481.94|483.68|481.78|13
1732229120000|2024-11-21 22:45:20|483.7|481.8|483.82|481.92|483.82|481.92|483.7|481.8|9
1732229130000|2024-11-21 22:45:30|483.83|481.93|484.11|482.21|484.11|482.21|483.83|481.93|15
1732229140000|2024-11-21 22:45:40|484.12|482.22|484.18|482.28|484.18|482.28|484.12|482.22|6
1732229150000|2024-11-21 22:45:50|484.19|482.29|484.19|482.29|484.19|482.29|484.19|482.29|1
1732229160000|2024-11-21 22:46:00|484.2|482.3|484.18|482.28|484.2|482.3|484.13|482.23|7
1732229170000|2024-11-21 22:46:10|484.19|482.29|484.26|482.36|484.26|482.36|484.1|482.2|4
1732229180000|2024-11-21 22:46:20|484.17|482.27|484.19|482.29|484.19|482.29|484.1|482.2|13
1732229190000|2024-11-21 22:46:30|484.2|482.3|483.88|481.98|484.2|482.3|483.87|481.97|12
1732229200000|2024-11-21 22:46:40|483.89|481.99|483.91|482.01|483.92|482.02|483.89|481.99|11
1732229210000|2024-11-21 22:46:50|483.9|482|483.82|481.92|483.9|482|483.82|481.92|11
1732229220000|2024-11-21 22:47:00|483.81|481.91|483.84|481.94|483.84|481.94|483.8|481.9|5
1732229230000|2024-11-21 22:47:10|483.75|481.85|483.8|481.9|483.8|481.9|483.75|481.85|6
1732229240000|2024-11-21 22:47:20|483.81|481.91|483.8|481.9|483.81|481.91|483.7|481.8|9
1732229250000|2024-11-21 22:47:30|483.81|481.91|483.8|481.9|483.82|481.92|483.76|481.86|7
1732229260000|2024-11-21 22:47:40|483.81|481.91|483.81|481.91|483.91|482.01|483.81|481.91|10
1732229270000|2024-11-21 22:47:50|483.82|481.92|483.9|482|483.91|482.01|483.82|481.92|11
1732229280000|2024-11-21 22:48:00|483.91|482.01|483.81|481.91|483.92|482.02|483.79|481.89|9
1732229290000|2024-11-21 22:48:10|483.82|481.92|483.74|481.84|483.82|481.92|483.73|481.83|8
1732229300000|2024-11-21 22:48:20|483.73|481.83|483.65|481.75|483.73|481.83|483.62|481.72|8
1732229310000|2024-11-21 22:48:30|483.66|481.76|483.68|481.78|483.68|481.78|483.66|481.76|5
1732229320000|2024-11-21 22:48:40|483.59|481.69|483.67|481.77|483.67|481.77|483.59|481.69|4
1732229330000|2024-11-21 22:48:50|483.68|481.78|483.79|481.89|483.79|481.89|483.68|481.78|5
1732229340000|2024-11-21 22:49:00|483.77|481.87|483.77|481.87|483.77|481.87|483.76|481.86|3
1732229350000|2024-11-21 22:49:10|483.78|481.88|483.87|481.97|483.87|481.97|483.78|481.88|3
1732229360000|2024-11-21 22:49:20|483.88|481.98|483.9|482|483.9|482|483.88|481.98|3
1732229370000|2024-11-21 22:49:30|483.91|482.01|483.92|482.02|483.92|482.02|483.91|482.01|2
1732229380000|2024-11-21 22:49:40|483.86|481.96|483.81|481.91|483.92|482.02|483.79|481.89|6
1732229390000|2024-11-21 22:49:50|483.8|481.9|483.91|482.01|483.91|482.01|483.8|481.9|9
1732229400000|2024-11-21 22:50:00|483.92|482.02|483.92|482.02|483.92|482.02|483.88|481.98|4
1732229410000|2024-11-21 22:50:10|483.78|481.88|483.86|481.96|483.86|481.96|483.78|481.88|10
1732229420000|2024-11-21 22:50:20|483.87|481.97|483.99|482.09|483.99|482.09|483.87|481.97|10
1732229430000|2024-11-21 22:50:30|484|482.1|484|482.1|484|482.1|483.99|482.09|3
1732229440000|2024-11-21 22:50:40|484.01|482.11|484.11|482.21|484.11|482.21|484.01|482.11|10
1732229450000|2024-11-21 22:50:50|484.05|482.15|484.1|482.2|484.11|482.21|483.99|482.09|9
1732229460000|2024-11-21 22:51:00|484.11|482.21|484.06|482.16|484.11|482.21|484.04|482.14|8
1732229470000|2024-11-21 22:51:10|484.07|482.17|484.01|482.11|484.08|482.18|483.96|482.06|7
1732229480000|2024-11-21 22:51:20|484.02|482.12|484.04|482.14|484.04|482.14|484.02|482.12|3
1732229490000|2024-11-21 22:51:30|484.05|482.15|484.07|482.17|484.07|482.17|484.05|482.15|3
1732229500000|2024-11-21 22:51:40|484.03|482.13|484.07|482.17|484.07|482.17|484.03|482.13|7
1732229510000|2024-11-21 22:51:50|484.08|482.18|484.03|482.13|484.09|482.19|484|482.1|7
1732229520000|2024-11-21 22:52:00|484.04|482.14|484.19|482.29|484.2|482.3|484.04|482.14|8
1732229530000|2024-11-21 22:52:10|484.2|482.3|484.24|482.34|484.24|482.34|484.19|482.29|7
1732229540000|2024-11-21 22:52:20|484.25|482.35|484.17|482.27|484.25|482.35|484.12|482.22|9
1732229550000|2024-11-21 22:52:30|484.18|482.28|484.26|482.36|484.26|482.36|484.18|482.28|7
1732229560000|2024-11-21 22:52:40|484.15|482.25|484.39|482.49|484.39|482.49|484.15|482.25|9
1732229570000|2024-11-21 22:52:50|484.4|482.5|484.81|482.91|484.82|482.92|484.4|482.5|19
1732229580000|2024-11-21 22:53:00|484.82|482.92|485.02|483.12|485.02|483.12|484.82|482.92|16
1732229590000|2024-11-21 22:53:10|485.03|483.13|485.2|483.3|485.2|483.3|485.03|483.13|12
1732229600000|2024-11-21 22:53:20|485.21|483.31|485.63|483.73|485.63|483.73|485.21|483.31|11
1732229610000|2024-11-21 22:53:30|485.62|483.72|485.76|483.86|485.76|483.86|485.62|483.72|13
1732229620000|2024-11-21 22:53:40|485.77|483.87|486.08|484.18|486.08|484.18|485.77|483.87|9
1732229630000|2024-11-21 22:53:50|486.09|484.19|486.18|484.28|486.18|484.28|486.09|484.19|14
1732229640000|2024-11-21 22:54:00|486.17|484.27|486.09|484.19|486.19|484.29|486.05|484.15|9
1732229650000|2024-11-21 22:54:10|486.1|484.2|485.76|483.86|486.14|484.24|485.76|483.86|16
1732229660000|2024-11-21 22:54:20|485.75|483.85|485.75|483.85|485.76|483.86|485.73|483.83|15
1732229670000|2024-11-21 22:54:30|485.76|483.86|485.88|483.98|485.88|483.98|485.75|483.85|12
1732229680000|2024-11-21 22:54:40|485.89|483.99|485.8|483.9|486.01|484.11|485.8|483.9|11
1732229690000|2024-11-21 22:54:50|485.81|483.91|485.91|484.01|485.91|484.01|485.81|483.91|13
1732229700000|2024-11-21 22:55:00|485.92|484.02|485.99|484.09|485.99|484.09|485.92|484.02|8
1732229710000|2024-11-21 22:55:10|486|484.1|486.17|484.27|486.17|484.27|486|484.1|13
1732229720000|2024-11-21 22:55:20|486.18|484.28|486.21|484.31|486.21|484.31|486.18|484.28|6
1732229730000|2024-11-21 22:55:30|486.2|484.3|486.32|484.42|486.32|484.42|486.2|484.3|6
1732229740000|2024-11-21 22:55:40|486.28|484.38|486.38|484.48|486.38|484.48|486.28|484.38|7
1732229750000|2024-11-21 22:55:50|486.39|484.49|486.3|484.4|486.4|484.5|486.3|484.4|7
1732229760000|2024-11-21 22:56:00|486.31|484.41|486.19|484.29|486.31|484.41|486.15|484.25|11
1732229770000|2024-11-21 22:56:10|486.2|484.3|486.33|484.43|486.33|484.43|486.2|484.3|7
1732229780000|2024-11-21 22:56:20|486.34|484.44|486.49|484.59|486.49|484.59|486.34|484.44|11
1732229790000|2024-11-21 22:56:30|486.56|484.66|486.66|484.76|486.66|484.76|486.56|484.66|8
1732229800000|2024-11-21 22:56:40|486.67|484.77|486.68|484.78|486.84|484.94|486.54|484.64|18
1732229810000|2024-11-21 22:56:50|486.74|484.84|486.6|484.7|486.75|484.85|486.6|484.7|10
1732229820000|2024-11-21 22:57:00|486.61|484.71|486.45|484.55|486.61|484.71|486.4|484.5|16
1732229830000|2024-11-21 22:57:10|486.46|484.56|486.25|484.35|486.46|484.56|486.25|484.35|14
1732229840000|2024-11-21 22:57:20|486.24|484.34|486.2|484.3|486.24|484.34|486.19|484.29|8
1732229850000|2024-11-21 22:57:30|486.17|484.27|486.19|484.29|486.19|484.29|486.11|484.21|14
1732229860000|2024-11-21 22:57:40|486.3|484.4|486.55|484.65|486.55|484.65|486.3|484.4|18
1732229870000|2024-11-21 22:57:50|486.65|484.75|486.85|484.95|486.85|484.95|486.65|484.75|14
1732229880000|2024-11-21 22:58:00|486.86|484.96|486.86|484.96|486.87|484.97|486.78|484.88|8
1732229890000|2024-11-21 22:58:10|486.87|484.97|486.74|484.84|486.87|484.97|486.71|484.81|10
1732229900000|2024-11-21 22:58:20|486.75|484.85|486.62|484.72|486.75|484.85|486.61|484.71|17
1732229910000|2024-11-21 22:58:30|486.61|484.71|486.64|484.74|486.64|484.74|486.61|484.71|6
1732229920000|2024-11-21 22:58:40|486.54|484.64|486.53|484.63|486.63|484.73|486.52|484.62|8
1732229930000|2024-11-21 22:58:50|486.54|484.64|486.58|484.68|486.58|484.68|486.53|484.63|7
1732229940000|2024-11-21 22:59:00|486.59|484.69|486.27|484.37|486.6|484.7|486.27|484.37|12
1732229950000|2024-11-21 22:59:10|486.26|484.36|486.11|484.21|486.26|484.36|486.08|484.18|20
1732229960000|2024-11-21 22:59:20|486.1|484.2|485.97|484.07|486.1|484.2|485.93|484.03|12
1732229970000|2024-11-21 22:59:30|485.98|484.08|485.94|484.04|485.99|484.09|485.94|484.04|7
1732229980000|2024-11-21 22:59:40|485.93|484.03|486.04|484.14|486.04|484.14|485.93|484.03|8
1732229990000|2024-11-21 22:59:50|486.03|484.13|486.23|484.33|486.24|484.34|486.03|484.13|11
1732230000000|2024-11-21 23:00:00|486.24|484.34|486.3|484.4|486.31|484.41|486.24|484.34|12
1732230010000|2024-11-21 23:00:10|486.29|484.39|486.02|484.12|486.29|484.39|485.95|484.05|19
1732230020000|2024-11-21 23:00:20|486.01|484.11|486.07|484.17|486.09|484.19|485.99|484.09|11
1732230030000|2024-11-21 23:00:30|486.08|484.18|486.04|484.14|486.08|484.18|486.01|484.11|9
1732230040000|2024-11-21 23:00:40|486.05|484.15|485.94|484.04|486.05|484.15|485.94|484.04|10
1732230050000|2024-11-21 23:00:50|485.93|484.03|485.93|484.03|485.93|484.03|485.93|484.03|1
1732230060000|2024-11-21 23:01:00|485.92|484.02|486.15|484.25|486.15|484.25|485.92|484.02|4
1732230070000|2024-11-21 23:01:10|486.14|484.24|486.19|484.29|486.19|484.29|486.14|484.24|10
1732230080000|2024-11-21 23:01:20|486.2|484.3|486.07|484.17|486.21|484.31|486.07|484.17|13
1732230090000|2024-11-21 23:01:30|486.06|484.16|485.88|483.98|486.06|484.16|485.88|483.98|3
1732230100000|2024-11-21 23:01:40|485.87|483.97|485.87|483.97|485.87|483.97|485.87|483.97|1
1732230150000|2024-11-21 23:02:30|485.72|483.82|485.65|483.75|485.73|483.83|485.65|483.75|9
1732230160000|2024-11-21 23:02:40|485.64|483.74|485.74|483.84|485.75|483.85|485.57|483.67|16
1732230170000|2024-11-21 23:02:50|485.73|483.83|485.78|483.88|485.78|483.88|485.73|483.83|6
1732230180000|2024-11-21 23:03:00|485.8|483.9|486.17|484.27|486.17|484.27|485.8|483.9|14
1732230190000|2024-11-21 23:03:10|486.22|484.32|486.96|485.06|486.96|485.06|486.22|484.32|29
1732230200000|2024-11-21 23:03:20|486.97|485.07|487.08|485.18|487.08|485.18|486.97|485.07|12
1732230210000|2024-11-21 23:03:30|487.09|485.19|487.14|485.24|487.14|485.24|487.05|485.15|10
1732230220000|2024-11-21 23:03:40|487.15|485.25|487.36|485.46|487.36|485.46|487.15|485.25|12
1732230230000|2024-11-21 23:03:50|487.37|485.47|487.37|485.47|487.45|485.55|487.36|485.46|15
1732230240000|2024-11-21 23:04:00|487.36|485.46|487.33|485.43|487.36|485.46|487.27|485.37|7
1732230250000|2024-11-21 23:04:10|487.22|485.32|487.07|485.17|487.31|485.41|487.07|485.17|19
1732230260000|2024-11-21 23:04:20|487.08|485.18|487.16|485.26|487.26|485.36|487.08|485.18|19
1732230270000|2024-11-21 23:04:30|487.17|485.27|487.56|485.66|487.56|485.66|487.15|485.25|16
1732230280000|2024-11-21 23:04:40|487.78|485.88|487.68|485.78|487.79|485.89|487.56|485.66|15
1732230290000|2024-11-21 23:04:50|487.69|485.79|488.04|486.14|488.04|486.14|487.69|485.79|12
1732230300000|2024-11-21 23:05:00|488.05|486.15|488.06|486.16|488.07|486.17|487.94|486.04|9
1732230310000|2024-11-21 23:05:10|488.09|486.19|488.08|486.18|488.14|486.24|488.07|486.17|18
1732230320000|2024-11-21 23:05:20|488.07|486.17|488.24|486.34|488.24|486.34|488.07|486.17|14
1732230330000|2024-11-21 23:05:30|488.13|486.23|488.03|486.13|488.13|486.23|487.95|486.05|20
1732230340000|2024-11-21 23:05:40|488.04|486.14|487.91|486.01|488.14|486.24|487.88|485.98|16
1732230350000|2024-11-21 23:05:50|487.92|486.02|488.24|486.34|488.33|486.43|487.92|486.02|18
1732230360000|2024-11-21 23:06:00|488.25|486.35|488.14|486.24|488.29|486.39|488.11|486.21|12
1732230370000|2024-11-21 23:06:10|488.15|486.25|488.57|486.67|488.64|486.74|488.15|486.25|16
1732230380000|2024-11-21 23:06:20|488.36|486.46|488.41|486.51|488.42|486.52|488.22|486.32|14
1732230390000|2024-11-21 23:06:30|488.27|486.37|487.8|485.9|488.27|486.37|487.77|485.87|22
1732230400000|2024-11-21 23:06:40|487.81|485.91|488.29|486.39|488.29|486.39|487.81|485.91|10
1732230410000|2024-11-21 23:06:50|488.42|486.52|488.47|486.57|488.47|486.57|488.42|486.52|8
1732230420000|2024-11-21 23:07:00|488.4|486.5|488.54|486.64|488.56|486.66|488.33|486.43|19
1732230430000|2024-11-21 23:07:10|488.51|486.61|487.83|485.93|488.51|486.61|487.83|485.93|22
1732230440000|2024-11-21 23:07:20|487.82|485.92|488.05|486.15|488.05|486.15|487.81|485.91|22
1732230450000|2024-11-21 23:07:30|488.13|486.23|488.02|486.12|488.31|486.41|488.02|486.12|21
1732230460000|2024-11-21 23:07:40|488.01|486.11|487.95|486.05|488.05|486.15|487.9|486|18
1732230470000|2024-11-21 23:07:50|487.9|486|487.85|485.95|487.93|486.03|487.79|485.89|12
1732230480000|2024-11-21 23:08:00|487.86|485.96|487.77|485.87|487.91|486.01|487.77|485.87|13
1732230490000|2024-11-21 23:08:10|487.69|485.79|487.47|485.57|487.76|485.86|487.47|485.57|20
1732230500000|2024-11-21 23:08:20|487.48|485.58|487.79|485.89|487.79|485.89|487.47|485.57|12
1732230510000|2024-11-21 23:08:30|487.8|485.9|487.86|485.96|487.9|486|487.8|485.9|15
1732230520000|2024-11-21 23:08:40|487.87|485.97|487.81|485.91|487.89|485.99|487.81|485.91|10
1732230530000|2024-11-21 23:08:50|487.82|485.92|487.87|485.97|487.87|485.97|487.82|485.92|10
1732230540000|2024-11-21 23:09:00|487.88|485.98|487.8|485.9|487.88|485.98|487.57|485.67|12
1732230550000|2024-11-21 23:09:10|487.81|485.91|487.9|486|487.9|486|487.81|485.91|10
1732230560000|2024-11-21 23:09:20|487.89|485.99|487.94|486.04|487.94|486.04|487.87|485.97|8
1732230570000|2024-11-21 23:09:30|487.91|486.01|487.89|485.99|487.92|486.02|487.87|485.97|15
1732230580000|2024-11-21 23:09:40|487.88|485.98|487.89|485.99|487.89|485.99|487.87|485.97|11
1732230590000|2024-11-21 23:09:50|487.9|486|488|486.1|488.01|486.11|487.9|486|7
1732230600000|2024-11-21 23:10:00|488.05|486.15|487.61|485.71|488.07|486.17|487.6|485.7|20
1732230610000|2024-11-21 23:10:10|487.62|485.72|487.71|485.81|487.85|485.95|487.61|485.71|25
1732230620000|2024-11-21 23:10:20|487.7|485.8|487.65|485.75|487.7|485.8|487.6|485.7|15
1732230630000|2024-11-21 23:10:30|487.61|485.71|487.13|485.23|487.61|485.71|487.11|485.21|25
1732230640000|2024-11-21 23:10:40|487.16|485.26|487.13|485.23|487.25|485.35|487.12|485.22|15
1732230650000|2024-11-21 23:10:50|487.12|485.22|487.25|485.35|487.27|485.37|487.12|485.22|10
1732230660000|2024-11-21 23:11:00|487.18|485.28|487.16|485.26|487.19|485.29|486.89|484.99|18
1732230670000|2024-11-21 23:11:10|487.17|485.27|487.24|485.34|487.24|485.34|487.14|485.24|12
1732230680000|2024-11-21 23:11:20|487.25|485.35|487.59|485.69|487.59|485.69|487.25|485.35|14
1732230690000|2024-11-21 23:11:30|487.6|485.7|487.58|485.68|487.69|485.79|487.57|485.67|14
1732230700000|2024-11-21 23:11:40|487.59|485.69|487.42|485.52|487.59|485.69|487.41|485.51|16
1732230710000|2024-11-21 23:11:50|487.39|485.49|487.3|485.4|487.39|485.49|487.26|485.36|17
1732230720000|2024-11-21 23:12:00|487.26|485.36|487.24|485.34|487.27|485.37|487.21|485.31|15
1732230730000|2024-11-21 23:12:10|487.25|485.35|487.07|485.17|487.32|485.42|487.06|485.16|14
1732230740000|2024-11-21 23:12:20|487.06|485.16|487.02|485.12|487.08|485.18|486.9|485|16
1732230750000|2024-11-21 23:12:30|487.03|485.13|486.52|484.62|487.07|485.17|486.52|484.62|22
1732230760000|2024-11-21 23:12:40|486.53|484.63|486.71|484.81|486.71|484.81|486.53|484.63|18
1732230770000|2024-11-21 23:12:50|486.79|484.89|486.68|484.78|486.8|484.9|486.66|484.76|13
1732230780000|2024-11-21 23:13:00|486.67|484.77|486.39|484.49|486.69|484.79|486.3|484.4|16
1732230790000|2024-11-21 23:13:10|486.36|484.46|486.64|484.74|486.64|484.74|486.36|484.46|18
1732230800000|2024-11-21 23:13:20|486.82|484.92|487.23|485.33|487.36|485.46|486.82|484.92|14
1732230810000|2024-11-21 23:13:30|487.24|485.34|487.24|485.34|487.25|485.35|487.23|485.33|11
1732230820000|2024-11-21 23:13:40|487.25|485.35|487.25|485.35|487.25|485.35|487.24|485.34|5
1732230830000|2024-11-21 23:13:50|487.27|485.37|487.23|485.33|487.3|485.4|487.23|485.33|13
1732230840000|2024-11-21 23:14:00|487.24|485.34|487.35|485.45|487.36|485.46|487.21|485.31|15
1732230850000|2024-11-21 23:14:10|487.27|485.37|487.36|485.46|487.38|485.48|487.27|485.37|19
1732230860000|2024-11-21 23:14:20|487.37|485.47|487.29|485.39|487.42|485.52|487.27|485.37|13
1732230870000|2024-11-21 23:14:30|487.28|485.38|487.24|485.34|487.28|485.38|487.07|485.17|15
1732230880000|2024-11-21 23:14:40|487.25|485.35|487.15|485.25|487.26|485.36|487.13|485.23|12
1732230890000|2024-11-21 23:14:50|487.14|485.24|487.47|485.57|487.47|485.57|487.14|485.24|17
1732230900000|2024-11-21 23:15:00|487.48|485.58|488.06|486.16|488.1|486.2|487.46|485.56|22
1732230910000|2024-11-21 23:15:10|488.07|486.17|488.12|486.22|488.13|486.23|488.07|486.17|7
1732230920000|2024-11-21 23:15:20|488.13|486.23|487.89|485.99|488.13|486.23|487.89|485.99|11
1732230930000|2024-11-21 23:15:30|487.82|485.92|487.57|485.67|487.82|485.92|487.56|485.66|13
1732230940000|2024-11-21 23:15:40|487.58|485.68|487.46|485.56|487.61|485.71|487.44|485.54|7
1732230950000|2024-11-21 23:15:50|487.48|485.58|487.59|485.69|487.59|485.69|487.48|485.58|11
1732230960000|2024-11-21 23:16:00|487.6|485.7|487.3|485.4|487.71|485.81|487.3|485.4|23
1732230970000|2024-11-21 23:16:10|487.24|485.34|486.82|484.92|487.24|485.34|486.81|484.91|19
1732230980000|2024-11-21 23:16:20|486.83|484.93|486.88|484.98|486.88|484.98|486.8|484.9|9
1732230990000|2024-11-21 23:16:30|486.89|484.99|486.88|484.98|486.9|485|486.88|484.98|6
1732231000000|2024-11-21 23:16:40|486.96|485.06|486.45|484.55|486.96|485.06|486.45|484.55|15
1732231010000|2024-11-21 23:16:50|486.44|484.54|486.36|484.46|486.44|484.54|486.25|484.35|20
1732231020000|2024-11-21 23:17:00|486.53|484.63|486.38|484.48|486.58|484.68|486.35|484.45|25
1732231030000|2024-11-21 23:17:10|486.39|484.49|486.44|484.54|486.44|484.54|486.39|484.49|8
1732231040000|2024-11-21 23:17:20|486.5|484.6|486.43|484.53|486.51|484.61|486.41|484.51|9
1732231050000|2024-11-21 23:17:30|486.44|484.54|486.66|484.76|486.67|484.77|486.43|484.53|15
1732231060000|2024-11-21 23:17:40|486.65|484.75|486.58|484.68|486.65|484.75|486.43|484.53|7
1732231070000|2024-11-21 23:17:50|486.59|484.69|486.63|484.73|486.65|484.75|486.56|484.66|13
1732231080000|2024-11-21 23:18:00|486.64|484.74|486.42|484.52|486.64|484.74|486.37|484.47|24
1732231090000|2024-11-21 23:18:10|486.41|484.51|486.37|484.47|486.41|484.51|486.36|484.46|17
1732231100000|2024-11-21 23:18:20|486.36|484.46|486.33|484.43|486.37|484.47|486.26|484.36|19
1732231110000|2024-11-21 23:18:30|486.32|484.42|486.48|484.58|486.49|484.59|486.24|484.34|13
1732231120000|2024-11-21 23:18:40|486.47|484.57|486.45|484.55|486.59|484.69|486.44|484.54|13
1732231130000|2024-11-21 23:18:50|486.46|484.56|486.38|484.48|486.51|484.61|486.37|484.47|15
1732231140000|2024-11-21 23:19:00|486.39|484.49|486.66|484.76|486.66|484.76|486.39|484.49|19
1732231150000|2024-11-21 23:19:10|486.68|484.78|486.59|484.69|486.78|484.88|486.57|484.67|15
1732231160000|2024-11-21 23:19:20|486.58|484.68|486.45|484.55|486.59|484.69|486.45|484.55|13
1732231170000|2024-11-21 23:19:30|486.5|484.6|486.33|484.43|486.5|484.6|486.33|484.43|13
1732231180000|2024-11-21 23:19:40|486.32|484.42|486.86|484.96|486.97|485.07|486.29|484.39|14
1732231190000|2024-11-21 23:19:50|486.85|484.95|486.57|484.67|486.85|484.95|486.55|484.65|15
1732231200000|2024-11-21 23:20:00|486.56|484.66|486.42|484.52|486.58|484.68|486.41|484.51|8
1732231210000|2024-11-21 23:20:10|486.43|484.53|486.71|484.81|486.71|484.81|486.43|484.53|13
1732231220000|2024-11-21 23:20:20|486.72|484.82|487.05|485.15|487.05|485.15|486.72|484.82|16
1732231230000|2024-11-21 23:20:30|487.13|485.23|487.21|485.31|487.21|485.31|487.13|485.23|9
1732231240000|2024-11-21 23:20:40|487.22|485.32|487.16|485.26|487.24|485.34|487.13|485.23|10
1732231250000|2024-11-21 23:20:50|487.17|485.27|487.22|485.32|487.23|485.33|487.17|485.27|8
1732231260000|2024-11-21 23:21:00|487.29|485.39|487.23|485.33|487.29|485.39|487.17|485.27|11
1732231270000|2024-11-21 23:21:10|487.24|485.34|487.32|485.42|487.32|485.42|487.24|485.34|9
1732231280000|2024-11-21 23:21:20|487.33|485.43|487.34|485.44|487.37|485.47|487.33|485.43|7
1732231290000|2024-11-21 23:21:30|487.35|485.45|487.12|485.22|487.35|485.45|487.07|485.17|11
1732231300000|2024-11-21 23:21:40|487.11|485.21|487.09|485.19|487.11|485.21|487.09|485.19|3
1732231310000|2024-11-21 23:21:50|487.08|485.18|486.99|485.09|487.08|485.18|486.98|485.08|5
1732231320000|2024-11-21 23:22:00|487|485.1|486.8|484.9|487.01|485.11|486.79|484.89|15
1732231330000|2024-11-21 23:22:10|486.79|484.89|486.73|484.83|486.79|484.89|486.72|484.82|7
1732231340000|2024-11-21 23:22:20|486.66|484.76|486.71|484.81|486.71|484.81|486.65|484.75|7
1732231350000|2024-11-21 23:22:30|486.86|484.96|487.22|485.32|487.22|485.32|486.86|484.96|17
1732231360000|2024-11-21 23:22:40|487.23|485.33|487.37|485.47|487.37|485.47|487.23|485.33|15
1732231370000|2024-11-21 23:22:50|487.49|485.59|487.56|485.66|487.56|485.66|487.49|485.59|8
1732231380000|2024-11-21 23:23:00|487.59|485.69|487.66|485.76|487.76|485.86|487.59|485.69|15
1732231390000|2024-11-21 23:23:10|487.64|485.74|487.6|485.7|487.64|485.74|487.59|485.69|7
1732231400000|2024-11-21 23:23:20|487.55|485.65|487.34|485.44|487.55|485.65|487.34|485.44|9
1732231410000|2024-11-21 23:23:30|487.33|485.43|487.09|485.19|487.33|485.43|487.09|485.19|16
1732231420000|2024-11-21 23:23:40|487.1|485.2|487.22|485.32|487.23|485.33|487.1|485.2|12
1732231430000|2024-11-21 23:23:50|487.21|485.31|487.07|485.17|487.21|485.31|487.06|485.16|10
1732231440000|2024-11-21 23:24:00|487.06|485.16|486.9|485|487.06|485.16|486.89|484.99|11
1732231450000|2024-11-21 23:24:10|486.91|485.01|486.91|485.01|486.93|485.03|486.91|485.01|5
1732231460000|2024-11-21 23:24:20|486.84|484.94|486.86|484.96|486.86|484.96|486.84|484.94|3
1732231470000|2024-11-21 23:24:30|486.85|484.95|486.88|484.98|486.88|484.98|486.85|484.95|4
1732231480000|2024-11-21 23:24:40|486.89|484.99|486.94|485.04|486.94|485.04|486.88|484.98|7
1732231490000|2024-11-21 23:24:50|486.96|485.06|486.94|485.04|487.13|485.23|486.94|485.04|11
1732231500000|2024-11-21 23:25:00|486.93|485.03|486.87|484.97|486.96|485.06|486.85|484.95|11
1732231510000|2024-11-21 23:25:10|486.88|484.98|487.13|485.23|487.13|485.23|486.87|484.97|12
1732231520000|2024-11-21 23:25:20|487.14|485.24|487.09|485.19|487.15|485.25|487.09|485.19|7
1732231530000|2024-11-21 23:25:30|487.03|485.13|486.74|484.84|487.06|485.16|486.73|484.83|16
1732231540000|2024-11-21 23:25:40|486.75|484.85|486.89|484.99|486.89|484.99|486.75|484.85|10
1732231550000|2024-11-21 23:25:50|486.9|485|486.71|484.81|486.9|485|486.7|484.8|14
1732231560000|2024-11-21 23:26:00|486.7|484.8|486.69|484.79|486.7|484.8|486.67|484.77|12
1732231570000|2024-11-21 23:26:10|486.68|484.78|486.56|484.66|486.68|484.78|486.54|484.64|14
1732231580000|2024-11-21 23:26:20|486.55|484.65|486.61|484.71|486.61|484.71|486.52|484.62|10
1732231590000|2024-11-21 23:26:30|486.6|484.7|486.74|484.84|486.74|484.84|486.58|484.68|10
1732231600000|2024-11-21 23:26:40|486.75|484.85|486.85|484.95|486.85|484.95|486.71|484.81|11
1732231610000|2024-11-21 23:26:50|486.86|484.96|486.9|485|486.9|485|486.86|484.96|5
1732231620000|2024-11-21 23:27:00|486.91|485.01|486.98|485.08|487.01|485.11|486.91|485.01|7
1732231630000|2024-11-21 23:27:10|486.97|485.07|487|485.1|487|485.1|486.97|485.07|4
1732231640000|2024-11-21 23:27:20|487.01|485.11|486.93|485.03|487.02|485.12|486.91|485.01|6
1732231650000|2024-11-21 23:27:30|486.94|485.04|486.93|485.03|486.95|485.05|486.93|485.03|6
1732231660000|2024-11-21 23:27:40|486.87|484.97|486.83|484.93|486.88|484.98|486.83|484.93|9
1732231670000|2024-11-21 23:27:50|486.84|484.94|486.82|484.92|486.84|484.94|486.82|484.92|6
1732231680000|2024-11-21 23:28:00|486.81|484.91|486.77|484.87|486.81|484.91|486.74|484.84|5
1732231690000|2024-11-21 23:28:10|486.78|484.88|486.86|484.96|486.86|484.96|486.68|484.78|17
1732231700000|2024-11-21 23:28:20|486.97|485.07|487.08|485.18|487.15|485.25|486.97|485.07|11
1732231710000|2024-11-21 23:28:30|487.07|485.17|486.97|485.07|487.08|485.18|486.97|485.07|9
1732231720000|2024-11-21 23:28:40|486.96|485.06|486.86|484.96|486.96|485.06|486.85|484.95|5
1732231730000|2024-11-21 23:28:50|486.82|484.92|486.9|485|486.9|485|486.79|484.89|14
1732231740000|2024-11-21 23:29:00|486.89|484.99|486.75|484.85|486.89|484.99|486.74|484.84|15
1732231750000|2024-11-21 23:29:10|486.8|484.9|486.99|485.09|487.37|485.47|486.8|484.9|25
1732231760000|2024-11-21 23:29:20|487.04|485.14|487.15|485.25|487.15|485.25|487.04|485.14|8
1732231770000|2024-11-21 23:29:30|487.19|485.29|487.19|485.29|487.27|485.37|487.16|485.26|14
1732231780000|2024-11-21 23:29:40|487.2|485.3|487.16|485.26|487.2|485.3|487.16|485.26|7
1732231790000|2024-11-21 23:29:50|487.17|485.27|487.49|485.59|487.5|485.6|487.16|485.26|12
1732231800000|2024-11-21 23:30:00|487.47|485.57|487.37|485.47|487.47|485.57|487.36|485.46|9
1732231810000|2024-11-21 23:30:10|487.36|485.46|487.33|485.43|487.37|485.47|487.33|485.43|5
1732231820000|2024-11-21 23:30:20|487.34|485.44|487.56|485.66|487.56|485.66|487.32|485.42|13
1732231830000|2024-11-21 23:30:30|487.57|485.67|487.7|485.8|487.74|485.84|487.57|485.67|17
1732231840000|2024-11-21 23:30:40|487.62|485.72|487.88|485.98|487.88|485.98|487.57|485.67|20
1732231850000|2024-11-21 23:30:50|487.89|485.99|488.2|486.3|488.21|486.31|487.89|485.99|19
1732231860000|2024-11-21 23:31:00|488.27|486.37|488.13|486.23|488.27|486.37|488.05|486.15|11
1732231870000|2024-11-21 23:31:10|488.14|486.24|488.07|486.17|488.17|486.27|488.05|486.15|12
1732231880000|2024-11-21 23:31:20|488.06|486.16|487.79|485.89|488.06|486.16|487.79|485.89|16
1732231890000|2024-11-21 23:31:30|487.71|485.81|487.33|485.43|487.75|485.85|487.31|485.41|22
1732231900000|2024-11-21 23:31:40|487.48|485.58|487.55|485.65|487.55|485.65|487.45|485.55|14
1732231910000|2024-11-21 23:31:50|487.56|485.66|487.44|485.54|487.59|485.69|487.44|485.54|6
1732231920000|2024-11-21 23:32:00|487.45|485.55|487.51|485.61|487.55|485.65|487.45|485.55|12
1732231930000|2024-11-21 23:32:10|487.48|485.58|487.58|485.68|487.58|485.68|487.48|485.58|9
1732231940000|2024-11-21 23:32:20|487.57|485.67|487.53|485.63|487.58|485.68|487.48|485.58|11
1732231950000|2024-11-21 23:32:30|487.63|485.73|487.54|485.64|487.64|485.74|487.53|485.63|9
1732231960000|2024-11-21 23:32:40|487.53|485.63|487.53|485.63|487.54|485.64|487.53|485.63|3
1732231970000|2024-11-21 23:32:50|487.52|485.62|487.64|485.74|487.68|485.78|487.52|485.62|11
1732231980000|2024-11-21 23:33:00|487.76|485.86|487.71|485.81|487.83|485.93|487.7|485.8|16
1732231990000|2024-11-21 23:33:10|487.7|485.8|488.26|486.36|488.27|486.37|487.69|485.79|17
1732232000000|2024-11-21 23:33:20|488.27|486.37|488.69|486.79|488.8|486.9|488.27|486.37|20
1732232010000|2024-11-21 23:33:30|488.68|486.78|488.51|486.61|488.68|486.78|488.45|486.55|20
1732232020000|2024-11-21 23:33:40|488.5|486.6|488.47|486.57|488.5|486.6|488.44|486.54|12
1732232030000|2024-11-21 23:33:50|488.46|486.56|488.36|486.46|488.47|486.57|488.36|486.46|8
1732232040000|2024-11-21 23:34:00|488.35|486.45|488.34|486.44|488.37|486.47|488.34|486.44|7
1732232050000|2024-11-21 23:34:10|488.35|486.45|488.29|486.39|488.35|486.45|488.24|486.34|7
1732232060000|2024-11-21 23:34:20|488.26|486.36|487.97|486.07|488.26|486.36|487.92|486.02|19
1732232070000|2024-11-21 23:34:30|487.98|486.08|488.01|486.11|488.01|486.11|487.97|486.07|11
1732232080000|2024-11-21 23:34:40|488.02|486.12|488.04|486.14|488.04|486.14|487.98|486.08|5
1732232090000|2024-11-21 23:34:50|488.05|486.15|488.1|486.2|488.1|486.2|488.05|486.15|5
1732232100000|2024-11-21 23:35:00|488.11|486.21|487.99|486.09|488.12|486.22|487.96|486.06|8
1732232110000|2024-11-21 23:35:10|488.03|486.13|488.04|486.14|488.05|486.15|488.03|486.13|4
1732232120000|2024-11-21 23:35:20|488.03|486.13|487.96|486.06|488.03|486.13|487.93|486.03|8
1732232130000|2024-11-21 23:35:30|487.92|486.02|487.88|485.98|487.94|486.04|487.81|485.91|15
1732232140000|2024-11-21 23:35:40|487.89|485.99|487.95|486.05|487.95|486.05|487.83|485.93|13
1732232150000|2024-11-21 23:35:50|487.96|486.06|488.08|486.18|488.27|486.37|487.96|486.06|16
1732232160000|2024-11-21 23:36:00|488.06|486.16|488.01|486.11|488.06|486.16|488|486.1|12
1732232170000|2024-11-21 23:36:10|488.02|486.12|487.93|486.03|488.02|486.12|487.93|486.03|11
1732232180000|2024-11-21 23:36:20|487.92|486.02|487.9|486|487.92|486.02|487.9|486|3
1732232190000|2024-11-21 23:36:30|487.89|485.99|487.89|485.99|487.89|485.99|487.89|485.99|1
1732232200000|2024-11-21 23:36:40|487.74|485.84|487.62|485.72|487.74|485.84|487.62|485.72|11
1732232210000|2024-11-21 23:36:50|487.61|485.71|487.59|485.69|487.61|485.71|487.59|485.69|3
1732232220000|2024-11-21 23:37:00|487.43|485.53|487.2|485.3|487.43|485.53|487.2|485.3|10
1732232230000|2024-11-21 23:37:10|487.21|485.31|487.29|485.39|487.29|485.39|487.21|485.31|12
1732232240000|2024-11-21 23:37:20|487.28|485.38|487.27|485.37|487.29|485.39|487.24|485.34|11
1732232250000|2024-11-21 23:37:30|487.26|485.36|487.21|485.31|487.29|485.39|487.21|485.31|8
1732232260000|2024-11-21 23:37:40|487.22|485.32|487.37|485.47|487.37|485.47|487.21|485.31|13
1732232270000|2024-11-21 23:37:50|487.38|485.48|487.42|485.52|487.42|485.52|487.28|485.38|8
1732232280000|2024-11-21 23:38:00|487.41|485.51|487.35|485.45|487.41|485.51|487.35|485.45|4
1732232290000|2024-11-21 23:38:10|487.36|485.46|487.28|485.38|487.38|485.48|487.28|485.38|8
1732232300000|2024-11-21 23:38:20|487.27|485.37|487.27|485.37|487.29|485.39|487.26|485.36|9
1732232310000|2024-11-21 23:38:30|487.33|485.43|487.49|485.59|487.49|485.59|487.33|485.43|8
1732232320000|2024-11-21 23:38:40|487.5|485.6|487.35|485.45|487.5|485.6|487.25|485.35|13
1732232330000|2024-11-21 23:38:50|487.36|485.46|487.49|485.59|487.49|485.59|487.36|485.46|13
1732232340000|2024-11-21 23:39:00|487.5|485.6|487.43|485.53|487.5|485.6|487.4|485.5|11
1732232350000|2024-11-21 23:39:10|487.44|485.54|487.43|485.53|487.44|485.54|487.42|485.52|5
1732232360000|2024-11-21 23:39:20|487.67|485.77|487.65|485.75|487.67|485.77|487.65|485.75|3
1732232380000|2024-11-21 23:39:40|487.8|485.9|488.01|486.11|488.04|486.14|487.8|485.9|5
1732232390000|2024-11-21 23:39:50|488.02|486.12|487.94|486.04|488.02|486.12|487.94|486.04|10
1732232400000|2024-11-21 23:40:00|487.93|486.03|487.58|485.68|487.93|486.03|487.54|485.64|23
1732232410000|2024-11-21 23:40:10|487.59|485.69|487.58|485.68|487.61|485.71|487.56|485.66|12
1732232420000|2024-11-21 23:40:20|487.59|485.69|488.49|486.59|488.5|486.6|487.59|485.69|19
1732232430000|2024-11-21 23:40:30|488.5|486.6|488.75|486.85|488.75|486.85|488.5|486.6|16
1732232440000|2024-11-21 23:40:40|488.76|486.86|488.87|486.97|488.88|486.98|488.76|486.86|11
1732232450000|2024-11-21 23:40:50|488.88|486.98|488.84|486.94|488.88|486.98|488.82|486.92|12
1732232460000|2024-11-21 23:41:00|488.8|486.9|488.86|486.96|488.86|486.96|488.73|486.83|15
1732232470000|2024-11-21 23:41:10|488.85|486.95|488.91|487.01|488.95|487.05|488.79|486.89|11
1732232480000|2024-11-21 23:41:20|488.86|486.96|488.77|486.87|488.87|486.97|488.77|486.87|10
1732232490000|2024-11-21 23:41:30|488.75|486.85|488.64|486.74|488.76|486.86|488.59|486.69|15
1732232500000|2024-11-21 23:41:40|488.65|486.75|488.71|486.81|488.77|486.87|488.65|486.75|11
1732232510000|2024-11-21 23:41:50|488.79|486.89|488.82|486.92|488.84|486.94|488.79|486.89|10
1732232520000|2024-11-21 23:42:00|488.81|486.91|488.43|486.53|488.81|486.91|488.43|486.53|17
1732232530000|2024-11-21 23:42:10|488.42|486.52|488.15|486.25|488.43|486.53|488.12|486.22|24
1732232540000|2024-11-21 23:42:20|488.16|486.26|488.27|486.37|488.29|486.39|488.16|486.26|5
1732232550000|2024-11-21 23:42:30|488.26|486.36|487.87|485.97|488.26|486.36|487.87|485.97|14
1732232560000|2024-11-21 23:42:40|487.86|485.96|487.97|486.07|487.98|486.08|487.86|485.96|11
1732232570000|2024-11-21 23:42:50|488.01|486.11|487.87|485.97|488.04|486.14|487.85|485.95|13
1732232580000|2024-11-21 23:43:00|487.86|485.96|487.86|485.96|487.88|485.98|487.86|485.96|9
1732232590000|2024-11-21 23:43:10|487.85|485.95|487.92|486.02|487.92|486.02|487.85|485.95|4
1732232600000|2024-11-21 23:43:20|487.91|486.01|487.88|485.98|487.91|486.01|487.88|485.98|4
1732232610000|2024-11-21 23:43:30|487.89|485.99|487.96|486.06|487.96|486.06|487.87|485.97|9
1732232620000|2024-11-21 23:43:40|487.97|486.07|487.93|486.03|487.99|486.09|487.91|486.01|10
1732232630000|2024-11-21 23:43:50|487.94|486.04|487.88|485.98|487.97|486.07|487.88|485.98|6
1732232640000|2024-11-21 23:44:00|487.89|485.99|487.8|485.9|487.89|485.99|487.8|485.9|7
1732232650000|2024-11-21 23:44:10|487.81|485.91|487.82|485.92|487.82|485.92|487.81|485.91|2
1732232660000|2024-11-21 23:44:20|487.83|485.93|487.88|485.98|487.88|485.98|487.83|485.93|6
1732232670000|2024-11-21 23:44:30|487.87|485.97|487.85|485.95|487.87|485.97|487.82|485.92|6
1732232680000|2024-11-21 23:44:40|487.86|485.96|487.91|486.01|487.91|486.01|487.78|485.88|6
1732232690000|2024-11-21 23:44:50|487.98|486.08|488.25|486.35|488.25|486.35|487.98|486.08|12
1732232700000|2024-11-21 23:45:00|488.24|486.34|488.38|486.48|488.38|486.48|488.24|486.34|11
1732232710000|2024-11-21 23:45:10|488.44|486.54|488.34|486.44|488.44|486.54|488.34|486.44|7
1732232720000|2024-11-21 23:45:20|488.35|486.45|488.42|486.52|488.42|486.52|488.34|486.44|7
1732232730000|2024-11-21 23:45:30|488.48|486.58|488.45|486.55|488.49|486.59|488.45|486.55|6
1732232740000|2024-11-21 23:45:40|488.44|486.54|488.1|486.2|488.44|486.54|488.08|486.18|13
1732232750000|2024-11-21 23:45:50|488.11|486.21|488.11|486.21|488.16|486.26|488.11|486.21|8
1732232760000|2024-11-21 23:46:00|488.12|486.22|488.35|486.45|488.36|486.46|488.12|486.22|14
1732232770000|2024-11-21 23:46:10|488.34|486.44|488.14|486.24|488.34|486.44|488.14|486.24|12
1732232780000|2024-11-21 23:46:20|488.15|486.25|488.3|486.4|488.35|486.45|488.15|486.25|12
1732232790000|2024-11-21 23:46:30|488.31|486.41|488.03|486.13|488.31|486.41|488.03|486.13|13
1732232800000|2024-11-21 23:46:40|488.04|486.14|487.83|485.93|488.04|486.14|487.81|485.91|18
1732232810000|2024-11-21 23:46:50|487.84|485.94|487.82|485.92|487.85|485.95|487.82|485.92|10
1732232820000|2024-11-21 23:47:00|487.78|485.88|487.75|485.85|487.79|485.89|487.72|485.82|14
1732232830000|2024-11-21 23:47:10|487.69|485.79|487.85|485.95|487.86|485.96|487.69|485.79|11
1732232840000|2024-11-21 23:47:20|487.84|485.94|487.85|485.95|487.85|485.95|487.84|485.94|2
1732232850000|2024-11-21 23:47:30|487.84|485.94|488|486.1|488|486.1|487.79|485.89|15
1732232860000|2024-11-21 23:47:40|488.01|486.11|488.12|486.22|488.12|486.22|488.01|486.11|8
1732232870000|2024-11-21 23:47:50|488.11|486.21|488.1|486.2|488.11|486.21|488.09|486.19|4
1732232880000|2024-11-21 23:48:00|488.09|486.19|487.94|486.04|488.09|486.19|487.93|486.03|5
1732232890000|2024-11-21 23:48:10|487.95|486.05|488.22|486.32|488.22|486.32|487.95|486.05|12
1732232900000|2024-11-21 23:48:20|488.23|486.33|488.09|486.19|488.24|486.34|488.06|486.16|19
1732232910000|2024-11-21 23:48:30|488.08|486.18|488.05|486.15|488.08|486.18|488.05|486.15|6
1732232920000|2024-11-21 23:48:40|488|486.1|488.13|486.23|488.25|486.35|488|486.1|14
1732232930000|2024-11-21 23:48:50|488.11|486.21|487.95|486.05|488.11|486.21|487.95|486.05|7
1732232940000|2024-11-21 23:49:00|487.94|486.04|488.09|486.19|488.1|486.2|487.93|486.03|15
1732232950000|2024-11-21 23:49:10|488.02|486.12|487.99|486.09|488.04|486.14|487.99|486.09|8
1732232960000|2024-11-21 23:49:20|488|486.1|487.88|485.98|488.02|486.12|487.82|485.92|13
1732232970000|2024-11-21 23:49:30|487.87|485.97|487.85|485.95|487.87|485.97|487.8|485.9|9
1732232980000|2024-11-21 23:49:40|487.84|485.94|487.98|486.08|487.98|486.08|487.7|485.8|15
1732232990000|2024-11-21 23:49:50|487.97|486.07|487.86|485.96|487.97|486.07|487.86|485.96|10
1732233000000|2024-11-21 23:50:00|487.82|485.92|487.82|485.92|487.88|485.98|487.76|485.86|20
1732233010000|2024-11-21 23:50:10|487.89|485.99|487.75|485.85|488.04|486.14|487.74|485.84|25
1732233020000|2024-11-21 23:50:20|487.74|485.84|487.77|485.87|487.98|486.08|487.74|485.84|16
1732233030000|2024-11-21 23:50:30|487.76|485.86|487.84|485.94|487.84|485.94|487.65|485.75|8
1732233040000|2024-11-21 23:50:40|487.85|485.95|487.85|485.95|487.99|486.09|487.84|485.94|16
1732233050000|2024-11-21 23:50:50|487.84|485.94|487.77|485.87|487.87|485.97|487.77|485.87|12
1732233060000|2024-11-21 23:51:00|487.78|485.88|488.13|486.23|488.13|486.23|487.78|485.88|14
1732233070000|2024-11-21 23:51:10|488.12|486.22|487.97|486.07|488.12|486.22|487.93|486.03|12
1732233080000|2024-11-21 23:51:20|487.98|486.08|488.03|486.13|488.05|486.15|487.98|486.08|11
1732233090000|2024-11-21 23:51:30|487.98|486.08|487.84|485.94|487.99|486.09|487.82|485.92|11
1732233100000|2024-11-21 23:51:40|487.85|485.95|488.08|486.18|488.08|486.18|487.81|485.91|15
1732233110000|2024-11-21 23:51:50|488.09|486.19|488.23|486.33|488.23|486.33|488.09|486.19|12
1732233120000|2024-11-21 23:52:00|488.28|486.38|488.18|486.28|488.36|486.46|488.11|486.21|13
1732233130000|2024-11-21 23:52:10|488.19|486.29|488.16|486.26|488.19|486.29|488.16|486.26|10
1732233140000|2024-11-21 23:52:20|488.15|486.25|487.98|486.08|488.15|486.25|487.98|486.08|6
1732233150000|2024-11-21 23:52:30|487.99|486.09|488.09|486.19|488.09|486.19|487.99|486.09|7
1732233160000|2024-11-21 23:52:40|488.1|486.2|488.24|486.34|488.24|486.34|488.1|486.2|4
1732233170000|2024-11-21 23:52:50|488.22|486.32|488.13|486.23|488.22|486.32|488.11|486.21|9
1732233180000|2024-11-21 23:53:00|488.12|486.22|488.08|486.18|488.12|486.22|488.06|486.16|6
1732233190000|2024-11-21 23:53:10|488.09|486.19|488.3|486.4|488.3|486.4|488.02|486.12|17
1732233200000|2024-11-21 23:53:20|488.41|486.51|488.44|486.54|488.52|486.62|488.41|486.51|11
1732233210000|2024-11-21 23:53:30|488.43|486.53|488.12|486.22|488.43|486.53|488.08|486.18|17
1732233220000|2024-11-21 23:53:40|488.13|486.23|488.08|486.18|488.13|486.23|488.04|486.14|10
1732233230000|2024-11-21 23:53:50|488.15|486.25|488.4|486.5|488.41|486.51|488.13|486.23|12
1732233240000|2024-11-21 23:54:00|488.25|486.35|488.28|486.38|488.28|486.38|488.25|486.35|6
1732233250000|2024-11-21 23:54:10|488.12|486.22|488.19|486.29|488.19|486.29|488.12|486.22|10
1732233260000|2024-11-21 23:54:20|488.15|486.25|488.17|486.27|488.2|486.3|488.09|486.19|12
1732233270000|2024-11-21 23:54:30|488.18|486.28|487.51|485.61|488.18|486.28|487.51|485.61|26
1732233280000|2024-11-21 23:54:40|487.52|485.62|487.64|485.74|487.65|485.75|487.39|485.49|16
1732233290000|2024-11-21 23:54:50|487.62|485.72|487.52|485.62|487.63|485.73|487.52|485.62|7
1732233300000|2024-11-21 23:55:00|487.47|485.57|487.58|485.68|487.66|485.76|487.45|485.55|15
1732233310000|2024-11-21 23:55:10|487.57|485.67|487.43|485.53|487.57|485.67|487.43|485.53|8
1732233320000|2024-11-21 23:55:20|487.44|485.54|487.27|485.37|487.44|485.54|487.26|485.36|8
1732233330000|2024-11-21 23:55:30|487.26|485.36|487.18|485.28|487.27|485.37|487.18|485.28|9
1732233340000|2024-11-21 23:55:40|487.13|485.23|487.1|485.2|487.13|485.23|487.01|485.11|8
1732233350000|2024-11-21 23:55:50|487.09|485.19|486.9|485|487.09|485.19|486.9|485|14
1732233360000|2024-11-21 23:56:00|486.91|485.01|486.77|484.87|486.91|485.01|486.7|484.8|16
1732233370000|2024-11-21 23:56:10|486.78|484.88|486.8|484.9|486.8|484.9|486.78|484.88|3
1732233380000|2024-11-21 23:56:20|486.81|484.91|486.89|484.99|486.89|484.99|486.81|484.91|5
1732233390000|2024-11-21 23:56:30|486.9|485|486.86|484.96|486.91|485.01|486.86|484.96|6
1732233400000|2024-11-21 23:56:40|486.85|484.95|486.84|484.94|486.85|484.95|486.84|484.94|2
1732233410000|2024-11-21 23:56:50|486.9|485|486.89|484.99|486.9|485|486.89|484.99|2
1732233420000|2024-11-21 23:57:00|486.9|485|487.05|485.15|487.05|485.15|486.88|484.98|9
1732233430000|2024-11-21 23:57:10|487.06|485.16|487.05|485.15|487.06|485.16|487.05|485.15|8
1732233440000|2024-11-21 23:57:20|486.85|484.95|486.64|484.74|486.85|484.95|486.63|484.73|10
1732233450000|2024-11-21 23:57:30|486.63|484.73|486.66|484.76|486.66|484.76|486.62|484.72|13
1732233460000|2024-11-21 23:57:40|486.65|484.75|486.18|484.28|486.65|484.75|486.18|484.28|18
1732233470000|2024-11-21 23:57:50|486.17|484.27|486.15|484.25|486.18|484.28|486.14|484.24|8
1732233480000|2024-11-21 23:58:00|486.16|484.26|486.15|484.25|486.16|484.26|486.12|484.22|7
1732233490000|2024-11-21 23:58:10|486.16|484.26|486.17|484.27|486.17|484.27|486.16|484.26|2
1732233500000|2024-11-21 23:58:20|486.11|484.21|486.19|484.29|486.21|484.31|486.11|484.21|4
1732233510000|2024-11-21 23:58:30|486.18|484.28|486.19|484.29|486.2|484.3|486.18|484.28|6
1732233520000|2024-11-21 23:58:40|486.2|484.3|486.17|484.27|486.2|484.3|486.14|484.24|7
1732233530000|2024-11-21 23:58:50|486.16|484.26|486.17|484.27|486.17|484.27|486.16|484.26|2
1732233540000|2024-11-21 23:59:00|486.18|484.28|486.18|484.28|486.19|484.29|486.18|484.28|5
1732233550000|2024-11-21 23:59:10|486.17|484.27|486.02|484.12|486.17|484.27|486.02|484.12|5
1732233560000|2024-11-21 23:59:20|485.98|484.08|485.83|483.93|485.98|484.08|485.82|483.92|8
1732233570000|2024-11-21 23:59:30|485.84|483.94|485.83|483.93|485.85|483.95|485.81|483.91|12
1732233580000|2024-11-21 23:59:40|485.82|483.92|485.83|483.93|485.83|483.93|485.82|483.92|2
1732233590000|2024-11-21 23:59:50|485.84|483.94|485.87|483.97|485.87|483.97|485.84|483.94|4
1732233600000|2024-11-22 00:00:00|485.99|484.09|485.59|483.69|486|484.1|485.59|483.69|13
1732233610000|2024-11-22 00:00:10|485.58|483.68|485.31|483.41|485.58|483.68|485.31|483.41|17
1732233620000|2024-11-22 00:00:20|485.3|483.4|485.24|483.34|485.3|483.4|485.19|483.29|5
1732233630000|2024-11-22 00:00:30|485.25|483.35|485.6|483.7|485.6|483.7|485.25|483.35|8
1732233640000|2024-11-22 00:00:40|485.58|483.68|485.48|483.58|485.58|483.68|485.48|483.58|6
1732233650000|2024-11-22 00:00:50|485.47|483.57|485.05|483.15|485.47|483.57|485.05|483.15|11
1732233660000|2024-11-22 00:01:00|485.04|483.14|484.64|482.74|485.04|483.14|484.62|482.72|14
1732233670000|2024-11-22 00:01:10|484.85|482.95|485.06|483.16|485.16|483.26|484.83|482.93|20
1732233680000|2024-11-22 00:01:20|485.05|483.15|485.15|483.25|485.15|483.25|485.04|483.14|9
1732233690000|2024-11-22 00:01:30|485.37|483.47|485.78|483.88|485.79|483.89|485.37|483.47|23
1732233700000|2024-11-22 00:01:40|485.79|483.89|485.69|483.79|485.8|483.9|485.68|483.78|10
1732233710000|2024-11-22 00:01:50|485.7|483.8|486.26|484.36|486.26|484.36|485.49|483.59|20
1732233720000|2024-11-22 00:02:00|486.34|484.44|486.33|484.43|486.35|484.45|486.11|484.21|16
1732233730000|2024-11-22 00:02:10|486.35|484.45|486.69|484.79|486.78|484.88|486.35|484.45|16
1732233740000|2024-11-22 00:02:20|486.7|484.8|486.86|484.96|487.26|485.36|486.7|484.8|18
1732233750000|2024-11-22 00:02:30|486.87|484.97|487.4|485.5|487.4|485.5|486.76|484.86|20
1732233760000|2024-11-22 00:02:40|487.41|485.51|487.6|485.7|487.76|485.86|487.41|485.51|21
1732233770000|2024-11-22 00:02:50|487.61|485.71|487.54|485.64|487.65|485.75|487.53|485.63|9
1732233780000|2024-11-22 00:03:00|487.55|485.65|488.09|486.19|488.23|486.33|487.55|485.65|18
1732233790000|2024-11-22 00:03:10|488.1|486.2|486.95|485.05|488.11|486.21|486.95|485.05|19
1732233800000|2024-11-22 00:03:20|486.96|485.06|487.48|485.58|487.48|485.58|486.96|485.06|20
1732233810000|2024-11-22 00:03:30|487.39|485.49|487.82|485.92|487.82|485.92|487.39|485.49|13
1732233820000|2024-11-22 00:03:40|487.83|485.93|486.54|484.64|487.89|485.99|486.54|484.64|17
1732233830000|2024-11-22 00:03:50|486.55|484.65|487.14|485.24|487.14|485.24|486.55|484.65|20
1732233840000|2024-11-22 00:04:00|487.11|485.21|487.07|485.17|487.22|485.32|486.98|485.08|6
1732233850000|2024-11-22 00:04:10|487.08|485.18|486.87|484.97|487.08|485.18|486.85|484.95|16
1732233860000|2024-11-22 00:04:20|486.94|485.04|488.33|486.43|488.33|486.43|486.94|485.04|28
1732233870000|2024-11-22 00:04:30|488.29|486.39|489.41|487.51|489.41|487.51|488.27|486.37|29
1732233880000|2024-11-22 00:04:40|489.42|487.52|489.86|487.96|489.9|488|489.42|487.52|28
1732233890000|2024-11-22 00:04:50|489.69|487.79|489.84|487.94|489.84|487.94|489.68|487.78|16
1732233900000|2024-11-22 00:05:00|489.85|487.95|489.93|488.03|489.96|488.06|489.7|487.8|23
1732233910000|2024-11-22 00:05:10|489.94|488.04|489.86|487.96|489.96|488.06|489.64|487.74|24
1732233920000|2024-11-22 00:05:20|489.87|487.97|490.11|488.21|490.14|488.24|489.87|487.97|24
1732233930000|2024-11-22 00:05:30|489.94|488.04|490.08|488.18|490.08|488.18|489.94|488.04|21
1732233940000|2024-11-22 00:05:40|490.07|488.17|490.13|488.23|490.13|488.23|490.05|488.15|5
1732233950000|2024-11-22 00:05:50|490.14|488.24|490.04|488.14|490.15|488.25|489.96|488.06|22
1732233960000|2024-11-22 00:06:00|490.05|488.15|488.58|486.68|490.05|488.15|488.49|486.59|30
1732233970000|2024-11-22 00:06:10|488.71|486.81|488.87|486.97|488.9|487|488.71|486.81|17
1732233980000|2024-11-22 00:06:20|488.88|486.98|488.69|486.79|488.96|487.06|488.69|486.79|16
1732233990000|2024-11-22 00:06:30|488.7|486.8|488.41|486.51|488.72|486.82|488.41|486.51|17
1732234000000|2024-11-22 00:06:40|488.4|486.5|488.36|486.46|488.4|486.5|488.36|486.46|7
1732234010000|2024-11-22 00:06:50|488.21|486.31|488.25|486.35|488.36|486.46|488.21|486.31|16
1732234020000|2024-11-22 00:07:00|488.3|486.4|488.04|486.14|488.3|486.4|487.81|485.91|25
1732234030000|2024-11-22 00:07:10|488.05|486.15|488.26|486.36|488.27|486.37|488.05|486.15|21
1732234040000|2024-11-22 00:07:20|488.27|486.37|488.37|486.47|488.37|486.47|488.27|486.37|7
1732234050000|2024-11-22 00:07:30|488.33|486.43|488.33|486.43|488.34|486.44|488.33|486.43|9
1732234060000|2024-11-22 00:07:40|488.29|486.39|487.64|485.74|488.29|486.39|487.56|485.66|16
1732234070000|2024-11-22 00:07:50|487.65|485.75|488.41|486.51|488.41|486.51|487.64|485.74|25
1732234080000|2024-11-22 00:08:00|488.42|486.52|488.4|486.5|488.48|486.58|488.37|486.47|16
1732234090000|2024-11-22 00:08:10|488.41|486.51|488.46|486.56|488.46|486.56|488.41|486.51|4
1732234100000|2024-11-22 00:08:20|488.45|486.55|488.5|486.6|488.5|486.6|488.45|486.55|5
1732234110000|2024-11-22 00:08:30|488.51|486.61|488.81|486.91|488.81|486.91|488.51|486.61|16
1732234120000|2024-11-22 00:08:40|488.82|486.92|488.77|486.87|488.83|486.93|488.77|486.87|7
1732234130000|2024-11-22 00:08:50|488.76|486.86|488.6|486.7|488.76|486.86|488.57|486.67|8
1732234140000|2024-11-22 00:09:00|488.41|486.51|488.2|486.3|488.49|486.59|488.09|486.19|18
1732234150000|2024-11-22 00:09:10|488.21|486.31|488.24|486.34|488.24|486.34|488.21|486.31|6
1732234160000|2024-11-22 00:09:20|488.11|486.21|488.3|486.4|488.33|486.43|488.11|486.21|17
1732234170000|2024-11-22 00:09:30|488.29|486.39|487.5|485.6|488.29|486.39|487.5|485.6|16
1732234180000|2024-11-22 00:09:40|487.49|485.59|487.34|485.44|487.49|485.59|487.33|485.43|16
1732234190000|2024-11-22 00:09:50|487.33|485.43|487.58|485.68|487.67|485.77|487.33|485.43|17
1732234200000|2024-11-22 00:10:00|487.59|485.69|488.23|486.33|488.24|486.34|487.59|485.69|21
1732234210000|2024-11-22 00:10:10|488.24|486.34|488.38|486.48|488.57|486.67|488.24|486.34|14
1732234220000|2024-11-22 00:10:20|488.37|486.47|488.24|486.34|488.37|486.47|488.23|486.33|11
1732234230000|2024-11-22 00:10:30|488.23|486.33|488.19|486.29|488.23|486.33|488.18|486.28|9
1732234240000|2024-11-22 00:10:40|488.22|486.32|488.32|486.42|488.33|486.43|488.18|486.28|12
1732234250000|2024-11-22 00:10:50|488.33|486.43|488.87|486.97|488.87|486.97|488.33|486.43|19
1732234260000|2024-11-22 00:11:00|488.88|486.98|488.82|486.92|488.9|487|488.82|486.92|9
1732234270000|2024-11-22 00:11:10|488.81|486.91|488.06|486.16|488.81|486.91|488.06|486.16|17
1732234280000|2024-11-22 00:11:20|488.05|486.15|488.05|486.15|488.07|486.17|488.04|486.14|14
1732234290000|2024-11-22 00:11:30|488.04|486.14|487.76|485.86|488.05|486.15|487.73|485.83|15
1732234300000|2024-11-22 00:11:40|487.77|485.87|487.36|485.46|487.77|485.87|487.26|485.36|15
1732234310000|2024-11-22 00:11:50|487.37|485.47|487.69|485.79|487.69|485.79|487.37|485.47|25
1732234320000|2024-11-22 00:12:00|487.67|485.77|487.55|485.65|487.67|485.77|487.55|485.65|7
1732234330000|2024-11-22 00:12:10|487.56|485.66|487.09|485.19|487.57|485.67|487.09|485.19|19
1732234340000|2024-11-22 00:12:20|487.08|485.18|487.04|485.14|487.08|485.18|487.04|485.14|5
1732234350000|2024-11-22 00:12:30|487.03|485.13|487.1|485.2|487.1|485.2|487.03|485.13|7
1732234360000|2024-11-22 00:12:40|487.09|485.19|487.06|485.16|487.1|485.2|487.06|485.16|6
1732234370000|2024-11-22 00:12:50|486.85|484.95|486.85|484.95|486.85|484.95|486.65|484.75|15
1732234380000|2024-11-22 00:13:00|486.84|484.94|487.36|485.46|487.36|485.46|486.82|484.92|10
1732234390000|2024-11-22 00:13:10|487.41|485.51|487.54|485.64|487.76|485.86|487.41|485.51|18
1732234400000|2024-11-22 00:13:20|487.55|485.65|487.54|485.64|487.55|485.65|487.54|485.64|8
1732234410000|2024-11-22 00:13:30|487.51|485.61|487.55|485.65|487.56|485.66|487.49|485.59|8
1732234420000|2024-11-22 00:13:40|487.56|485.66|487.41|485.51|487.56|485.66|487.41|485.51|14
1732234430000|2024-11-22 00:13:50|487.42|485.52|487.42|485.52|487.42|485.52|487.35|485.45|8
1732234440000|2024-11-22 00:14:00|487.58|485.68|488.04|486.14|488.04|486.14|487.58|485.68|13
1732234450000|2024-11-22 00:14:10|488.12|486.22|488.77|486.87|488.78|486.88|488.12|486.22|17
1732234460000|2024-11-22 00:14:20|488.78|486.88|489.26|487.36|489.26|487.36|488.78|486.88|11
1732234470000|2024-11-22 00:14:30|489.27|487.37|489.53|487.63|489.71|487.81|489.26|487.36|14
1732234480000|2024-11-22 00:14:40|489.52|487.62|489.46|487.56|489.52|487.62|489.46|487.56|7
1732234490000|2024-11-22 00:14:50|489.45|487.55|489.18|487.28|489.45|487.55|489.18|487.28|9
1732234500000|2024-11-22 00:15:00|489.19|487.29|489.03|487.13|489.19|487.29|488.88|486.98|18
1732234510000|2024-11-22 00:15:10|489.04|487.14|489.13|487.23|489.2|487.3|489.04|487.14|16
1732234520000|2024-11-22 00:15:20|489.14|487.24|487.95|486.05|489.14|487.24|487.83|485.93|27
1732234530000|2024-11-22 00:15:30|487.91|486.01|487.89|485.99|487.92|486.02|487.89|485.99|6
1732234540000|2024-11-22 00:15:40|487.9|486|487.87|485.97|487.91|486.01|487.87|485.97|6
1732234550000|2024-11-22 00:15:50|487.82|485.92|487.86|485.96|487.86|485.96|487.82|485.92|8
1732234560000|2024-11-22 00:16:00|487.87|485.97|488.05|486.15|488.09|486.19|487.87|485.97|8
1732234570000|2024-11-22 00:16:10|488.04|486.14|487.88|485.98|488.05|486.15|487.86|485.96|7
1732234580000|2024-11-22 00:16:20|487.89|485.99|488.26|486.36|488.28|486.38|487.89|485.99|11
1732234590000|2024-11-22 00:16:30|488.25|486.35|488.12|486.22|488.25|486.35|488.11|486.21|11
1732234600000|2024-11-22 00:16:40|488.13|486.23|488.51|486.61|488.51|486.61|488.11|486.21|8
1732234610000|2024-11-22 00:16:50|488.49|486.59|488.64|486.74|488.83|486.93|488.39|486.49|15
1732234620000|2024-11-22 00:17:00|488.63|486.73|489.21|487.31|489.21|487.31|488.41|486.51|22
1732234630000|2024-11-22 00:17:10|489.22|487.32|489.2|487.3|489.22|487.32|489.18|487.28|10
1732234640000|2024-11-22 00:17:20|489.17|487.27|489.19|487.29|489.19|487.29|489.16|487.26|8
1732234650000|2024-11-22 00:17:30|489.2|487.3|490.53|488.63|490.53|488.63|489.19|487.29|27
1732234660000|2024-11-22 00:17:40|490.52|488.62|490.45|488.55|490.52|488.62|490.31|488.41|19
1732234670000|2024-11-22 00:17:50|490.42|488.52|490|488.1|490.42|488.52|489.95|488.05|14
1732234680000|2024-11-22 00:18:00|489.99|488.09|489.85|487.95|490.04|488.14|489.85|487.95|14
1732234690000|2024-11-22 00:18:10|489.86|487.96|489.6|487.7|489.86|487.96|489.59|487.69|19
1732234700000|2024-11-22 00:18:20|489.59|487.69|489.3|487.4|489.59|487.69|489.17|487.27|16
1732234710000|2024-11-22 00:18:30|489.29|487.39|489.22|487.32|489.29|487.39|489.1|487.2|18
1732234720000|2024-11-22 00:18:40|489.23|487.33|489.88|487.98|489.88|487.98|489.23|487.33|13
1732234730000|2024-11-22 00:18:50|489.9|488|490.46|488.56|490.49|488.59|489.9|488|23
1732234740000|2024-11-22 00:19:00|490.47|488.57|490.37|488.47|490.47|488.57|490.23|488.33|16
1732234750000|2024-11-22 00:19:10|490.36|488.46|490.45|488.55|490.45|488.55|490.34|488.44|7
1732234760000|2024-11-22 00:19:20|490.46|488.56|490.44|488.54|490.5|488.6|490.38|488.48|11
1732234770000|2024-11-22 00:19:30|490.55|488.65|490.57|488.67|490.57|488.67|490.54|488.64|5
1732234780000|2024-11-22 00:19:40|490.58|488.68|491.11|489.21|491.36|489.46|490.58|488.68|18
1732234790000|2024-11-22 00:19:50|491.1|489.2|491.41|489.51|491.41|489.51|491.07|489.17|14
1732234800000|2024-11-22 00:20:00|491.42|489.52|491.49|489.59|491.49|489.59|491.23|489.33|19
1732234810000|2024-11-22 00:20:10|491.5|489.6|491.69|489.79|491.7|489.8|491.5|489.6|9
1732234820000|2024-11-22 00:20:20|491.7|489.8|491.8|489.9|491.8|489.9|491.69|489.79|15
1732234830000|2024-11-22 00:20:30|491.81|489.91|492.38|490.48|492.7|490.8|491.81|489.91|24
1732234840000|2024-11-22 00:20:40|492.36|490.46|492.35|490.45|492.36|490.46|492.12|490.22|21
1732234850000|2024-11-22 00:20:50|492.34|490.44|492.74|490.84|492.75|490.85|492.34|490.44|12
1732234860000|2024-11-22 00:21:00|492.73|490.83|492.81|490.91|492.91|491.01|492.55|490.65|19
1732234870000|2024-11-22 00:21:10|492.82|490.92|491.69|489.79|492.82|490.92|491.5|489.6|29
1732234880000|2024-11-22 00:21:20|491.99|490.09|492.53|490.63|492.75|490.85|491.99|490.09|24
1732234890000|2024-11-22 00:21:30|492.54|490.64|492.91|491.01|493.13|491.23|492.53|490.63|18
1732234900000|2024-11-22 00:21:40|492.9|491|493.52|491.62|493.53|491.63|492.89|490.99|23
1732234910000|2024-11-22 00:21:50|493.51|491.61|493.91|492.01|493.92|492.02|493.51|491.61|8
1732234920000|2024-11-22 00:22:00|493.89|491.99|493.49|491.59|493.89|491.99|493.48|491.58|21
1732234930000|2024-11-22 00:22:10|493.48|491.58|492.85|490.95|493.48|491.58|492.71|490.81|22
1732234940000|2024-11-22 00:22:20|492.83|490.93|492.98|491.08|493.03|491.13|492.75|490.85|17
1732234950000|2024-11-22 00:22:30|492.97|491.07|493.67|491.77|493.67|491.77|492.96|491.06|21
1732234960000|2024-11-22 00:22:40|493.68|491.78|494.01|492.11|494.11|492.21|493.68|491.78|20
1732234970000|2024-11-22 00:22:50|494.14|492.24|494.5|492.6|494.5|492.6|494.04|492.14|14
1732234980000|2024-11-22 00:23:00|494.49|492.59|494.53|492.63|494.53|492.63|494.19|492.29|27
1732234990000|2024-11-22 00:23:10|494.54|492.64|495.38|493.48|495.38|493.48|494.54|492.64|25
1732235000000|2024-11-22 00:23:20|495.39|493.49|495.95|494.05|495.98|494.08|495.31|493.41|27
1732235010000|2024-11-22 00:23:30|495.94|494.04|496.05|494.15|496.11|494.21|495.93|494.03|21
1732235020000|2024-11-22 00:23:40|495.9|494|495.37|493.47|495.9|494|495.37|493.47|22
1732235030000|2024-11-22 00:23:50|495.38|493.48|494.76|492.86|495.39|493.49|494.76|492.86|21
1732235040000|2024-11-22 00:24:00|494.63|492.73|493|491.1|494.63|492.73|493|491.1|32
1732235050000|2024-11-22 00:24:10|492.99|491.09|493.23|491.33|493.23|491.33|492.85|490.95|21
1732235060000|2024-11-22 00:24:20|493.24|491.34|493.27|491.37|493.31|491.41|493.24|491.34|17
1732235070000|2024-11-22 00:24:30|493.26|491.36|492.3|490.4|493.3|491.4|492.3|490.4|24
1732235080000|2024-11-22 00:24:40|492.29|490.39|491.21|489.31|492.29|490.39|491.21|489.31|24
1732235090000|2024-11-22 00:24:50|491.2|489.3|491.37|489.47|491.37|489.47|491.12|489.22|23
1732235100000|2024-11-22 00:25:00|491.36|489.46|491.27|489.37|491.36|489.46|491.2|489.3|17
1732235110000|2024-11-22 00:25:10|491.28|489.38|491.77|489.87|491.77|489.87|491.28|489.38|19
1732235120000|2024-11-22 00:25:20|491.78|489.88|491.47|489.57|491.8|489.9|491.43|489.53|14
1732235130000|2024-11-22 00:25:30|491.49|489.59|490.86|488.96|491.51|489.61|490.86|488.96|22
1732235140000|2024-11-22 00:25:40|490.85|488.95|489.89|487.99|490.85|488.95|489.89|487.99|28
1732235150000|2024-11-22 00:25:50|489.88|487.98|489.48|487.58|489.88|487.98|489.48|487.58|21
1732235160000|2024-11-22 00:26:00|489.47|487.57|489.66|487.76|489.66|487.76|489.28|487.38|21
1732235170000|2024-11-22 00:26:10|489.65|487.75|489.3|487.4|489.66|487.76|489.3|487.4|15
1732235180000|2024-11-22 00:26:20|489.29|487.39|489.31|487.41|489.34|487.44|489.06|487.16|18
1732235190000|2024-11-22 00:26:30|489.06|487.16|489.07|487.17|489.12|487.22|489.06|487.16|11
1732235200000|2024-11-22 00:26:40|489.05|487.15|488.95|487.05|489.05|487.15|488.95|487.05|4
1732235210000|2024-11-22 00:26:50|488.94|487.04|488.97|487.07|489|487.1|488.91|487.01|11
1732235220000|2024-11-22 00:27:00|488.98|487.08|489.78|487.88|489.81|487.91|488.98|487.08|27
1732235230000|2024-11-22 00:27:10|489.77|487.87|489.92|488.02|490.02|488.12|489.51|487.61|16
1732235240000|2024-11-22 00:27:20|489.93|488.03|490.3|488.4|490.3|488.4|489.92|488.02|16
1732235250000|2024-11-22 00:27:30|490.31|488.41|490.66|488.76|490.67|488.77|490.3|488.4|19
1732235260000|2024-11-22 00:27:40|490.56|488.66|490.89|488.99|490.9|489|490.56|488.66|24
1732235270000|2024-11-22 00:27:50|490.9|489|491.27|489.37|491.29|489.39|490.9|489|20
1732235280000|2024-11-22 00:28:00|491.32|489.42|491.68|489.78|491.71|489.81|491.32|489.42|13
1732235290000|2024-11-22 00:28:10|491.67|489.77|491.11|489.21|491.67|489.77|491.11|489.21|26
1732235300000|2024-11-22 00:28:20|491.1|489.2|490.7|488.8|491.22|489.32|490.7|488.8|22
1732235310000|2024-11-22 00:28:30|490.69|488.79|491.64|489.74|491.64|489.74|490.55|488.65|26
1732235320000|2024-11-22 00:28:40|491.8|489.9|492.22|490.32|492.22|490.32|491.77|489.87|19
1732235330000|2024-11-22 00:28:50|492.21|490.31|491.95|490.05|492.23|490.33|491.95|490.05|15
1732235340000|2024-11-22 00:29:00|491.92|490.02|491.8|489.9|491.95|490.05|491.8|489.9|9
1732235350000|2024-11-22 00:29:10|491.79|489.89|491.62|489.72|491.79|489.89|491.6|489.7|8
1732235360000|2024-11-22 00:29:20|491.63|489.73|492.92|491.02|492.95|491.05|491.63|489.73|27
1732235370000|2024-11-22 00:29:30|492.91|491.01|492.42|490.52|492.91|491.01|492.42|490.52|25
1732235380000|2024-11-22 00:29:40|492.41|490.51|492.73|490.83|492.73|490.83|492.33|490.43|22
1732235390000|2024-11-22 00:29:50|492.74|490.84|493.02|491.12|493.06|491.16|492.74|490.84|15
1732235400000|2024-11-22 00:30:00|493.01|491.11|492.43|490.53|493.01|491.11|492.43|490.53|19
1732235410000|2024-11-22 00:30:10|492.5|490.6|491.78|489.88|492.5|490.6|491.76|489.86|19
1732235420000|2024-11-22 00:30:20|491.77|489.87|491.32|489.42|491.77|489.87|491.32|489.42|24
1732235430000|2024-11-22 00:30:30|491.31|489.41|490.97|489.07|491.31|489.41|490.96|489.06|15
1732235440000|2024-11-22 00:30:40|491.01|489.11|491.41|489.51|491.41|489.51|491.01|489.11|14
1732235450000|2024-11-22 00:30:50|491.38|489.48|490.95|489.05|491.4|489.5|490.95|489.05|22
1732235460000|2024-11-22 00:31:00|490.94|489.04|490.21|488.31|490.94|489.04|490.21|488.31|23
1732235470000|2024-11-22 00:31:10|490.2|488.3|490|488.1|490.2|488.3|489.95|488.05|26
1732235480000|2024-11-22 00:31:20|490.01|488.11|490.23|488.33|490.23|488.33|490.01|488.11|10
1732235490000|2024-11-22 00:31:30|490.21|488.31|489.74|487.84|490.22|488.32|489.74|487.84|13
1732235500000|2024-11-22 00:31:40|489.73|487.83|489.43|487.53|489.73|487.83|489.43|487.53|16
1732235510000|2024-11-22 00:31:50|489.42|487.52|489.36|487.46|489.42|487.52|489.34|487.44|14
1732235520000|2024-11-22 00:32:00|489.35|487.45|489.36|487.46|489.38|487.48|489.35|487.45|11
1732235530000|2024-11-22 00:32:10|489.35|487.45|489.13|487.23|489.35|487.45|489.13|487.23|16
1732235540000|2024-11-22 00:32:20|489.12|487.22|488.88|486.98|489.12|487.22|488.78|486.88|12
1732235550000|2024-11-22 00:32:30|488.89|486.99|488.68|486.78|488.89|486.99|488.68|486.78|12
1732235560000|2024-11-22 00:32:40|488.67|486.77|488.14|486.24|488.67|486.77|488.14|486.24|15
1732235570000|2024-11-22 00:32:50|488.13|486.23|488.1|486.2|488.14|486.24|488.1|486.2|8
1732235580000|2024-11-22 00:33:00|488.08|486.18|487.65|485.75|488.08|486.18|487.65|485.75|17
1732235590000|2024-11-22 00:33:10|487.45|485.55|487.37|485.47|487.45|485.55|487.35|485.45|17
1732235600000|2024-11-22 00:33:20|487.38|485.48|487.05|485.15|487.38|485.48|487.05|485.15|13
1732235610000|2024-11-22 00:33:30|487.04|485.14|486.88|484.98|487.04|485.14|486.8|484.9|16
1732235620000|2024-11-22 00:33:40|486.86|484.96|486.59|484.69|486.87|484.97|486.54|484.64|22
1732235630000|2024-11-22 00:33:50|486.6|484.7|486.78|484.88|486.83|484.93|486.6|484.7|22
1732235640000|2024-11-22 00:34:00|486.79|484.89|487.33|485.43|487.38|485.48|486.79|484.89|21
1732235650000|2024-11-22 00:34:10|487.32|485.42|487.51|485.61|487.58|485.68|487.31|485.41|13
1732235660000|2024-11-22 00:34:20|487.49|485.59|487.36|485.46|487.49|485.59|487.36|485.46|14
1732235670000|2024-11-22 00:34:30|487.35|485.45|487.63|485.73|487.64|485.74|487.33|485.43|13
1732235680000|2024-11-22 00:34:40|487.62|485.72|487.58|485.68|487.62|485.72|487.58|485.68|5
1732235690000|2024-11-22 00:34:50|487.57|485.67|487.84|485.94|487.87|485.97|487.57|485.67|14
1732235700000|2024-11-22 00:35:00|487.85|485.95|488.55|486.65|488.65|486.75|487.85|485.95|23
1732235710000|2024-11-22 00:35:10|488.54|486.64|489.16|487.26|489.16|487.26|488.49|486.59|25
1732235720000|2024-11-22 00:35:20|489.15|487.25|490.65|488.75|490.65|488.75|489.15|487.25|32
1732235730000|2024-11-22 00:35:30|490.66|488.76|491.1|489.2|491.1|489.2|490.66|488.76|29
1732235740000|2024-11-22 00:35:40|491.11|489.21|490.8|488.9|491.19|489.29|490.67|488.77|25
1732235750000|2024-11-22 00:35:50|490.82|488.92|490.21|488.31|490.9|489|490.19|488.29|24
1732235760000|2024-11-22 00:36:00|490.22|488.32|491.48|489.58|491.48|489.58|490.22|488.32|28
1732235770000|2024-11-22 00:36:10|491.49|489.59|491.31|489.41|491.51|489.61|491.31|489.41|27
1732235780000|2024-11-22 00:36:20|491.3|489.4|490.84|488.94|491.31|489.41|490.83|488.93|19
1732235790000|2024-11-22 00:36:30|490.85|488.95|491.75|489.85|491.75|489.85|490.85|488.95|27
1732235800000|2024-11-22 00:36:40|491.76|489.86|492.1|490.2|492.18|490.28|491.76|489.86|27
1732235810000|2024-11-22 00:36:50|492.09|490.19|491.51|489.61|492.09|490.19|491.51|489.61|18
1732235820000|2024-11-22 00:37:00|491.5|489.6|490.79|488.89|491.5|489.6|490.79|488.89|31
1732235830000|2024-11-22 00:37:10|490.7|488.8|490.42|488.52|490.7|488.8|490.34|488.44|19
1732235840000|2024-11-22 00:37:20|490.43|488.53|490.52|488.62|490.52|488.62|490.43|488.53|13
1732235850000|2024-11-22 00:37:30|490.53|488.63|490.93|489.03|490.93|489.03|490.53|488.63|14
1732235860000|2024-11-22 00:37:40|491.07|489.17|491.26|489.36|491.3|489.4|491.06|489.16|15
1732235870000|2024-11-22 00:37:50|491.27|489.37|491.94|490.04|491.94|490.04|491.11|489.21|24
1732235880000|2024-11-22 00:38:00|491.96|490.06|491.22|489.32|492.01|490.11|491.21|489.31|22
1732235890000|2024-11-22 00:38:10|491.21|489.31|490.97|489.07|491.21|489.31|490.97|489.07|20
1732235900000|2024-11-22 00:38:20|490.98|489.08|490.97|489.07|491|489.1|490.96|489.06|13
1732235910000|2024-11-22 00:38:30|490.96|489.06|490.43|488.53|490.96|489.06|490.43|488.53|15
1732235920000|2024-11-22 00:38:40|490.47|488.57|490.75|488.85|490.75|488.85|490.47|488.57|17
1732235930000|2024-11-22 00:38:50|490.74|488.84|490.43|488.53|490.74|488.84|490.43|488.53|13
1732235940000|2024-11-22 00:39:00|490.42|488.52|490.75|488.85|490.75|488.85|490.42|488.52|25
1732235950000|2024-11-22 00:39:10|490.74|488.84|490.28|488.38|490.74|488.84|490.28|488.38|18
1732235960000|2024-11-22 00:39:20|490.34|488.44|490.72|488.82|490.78|488.88|490.32|488.42|22
1732235970000|2024-11-22 00:39:30|490.8|488.9|490.47|488.57|490.8|488.9|490.46|488.56|16
1732235980000|2024-11-22 00:39:40|490.46|488.56|490.32|488.42|490.46|488.56|490.32|488.42|14
1732235990000|2024-11-22 00:39:50|490.31|488.41|490.24|488.34|490.31|488.41|490.21|488.31|7
1732236000000|2024-11-22 00:40:00|490.23|488.33|489.22|487.32|490.23|488.33|489.22|487.32|24
1732236010000|2024-11-22 00:40:10|489.21|487.31|489.05|487.15|489.21|487.31|489.05|487.15|19
1732236020000|2024-11-22 00:40:20|489.06|487.16|488.88|486.98|489.1|487.2|488.88|486.98|9
1732236030000|2024-11-22 00:40:30|488.87|486.97|488.85|486.95|488.87|486.97|488.83|486.93|10
1732236040000|2024-11-22 00:40:40|488.86|486.96|489.1|487.2|489.1|487.2|488.86|486.96|13
1732236050000|2024-11-22 00:40:50|489.09|487.19|489.15|487.25|489.2|487.3|489.08|487.18|11
1732236060000|2024-11-22 00:41:00|489.14|487.24|489.17|487.27|489.35|487.45|489.14|487.24|17
1732236070000|2024-11-22 00:41:10|489.16|487.26|488.69|486.79|489.16|487.26|488.69|486.79|22
1732236080000|2024-11-22 00:41:20|488.68|486.78|488.22|486.32|488.68|486.78|488.22|486.32|23
1732236090000|2024-11-22 00:41:30|488.21|486.31|488.49|486.59|488.49|486.59|488.21|486.31|15
1732236100000|2024-11-22 00:41:40|488.41|486.51|488.36|486.46|488.41|486.51|488.31|486.41|9
1732236110000|2024-11-22 00:41:50|488.41|486.51|488.46|486.56|488.46|486.56|488.41|486.51|4
1732236120000|2024-11-22 00:42:00|488.47|486.57|488.5|486.6|488.5|486.6|488.44|486.54|6
1732236130000|2024-11-22 00:42:10|488.51|486.61|487.76|485.86|488.51|486.61|487.76|485.86|21
1732236140000|2024-11-22 00:42:20|487.75|485.85|487.95|486.05|487.95|486.05|487.73|485.83|18
1732236150000|2024-11-22 00:42:30|488.14|486.24|488.23|486.33|488.26|486.36|488.07|486.17|21
1732236160000|2024-11-22 00:42:40|488.25|486.35|488.34|486.44|488.35|486.45|488.24|486.34|13
1732236170000|2024-11-22 00:42:50|488.33|486.43|488.8|486.9|488.8|486.9|488.26|486.36|14
1732236180000|2024-11-22 00:43:00|488.81|486.91|488.46|486.56|488.83|486.93|488.46|486.56|25
1732236190000|2024-11-22 00:43:10|488.45|486.55|487.93|486.03|488.45|486.55|487.93|486.03|9
1732236200000|2024-11-22 00:43:20|488.1|486.2|487.47|485.57|488.1|486.2|487.31|485.41|28
1732236210000|2024-11-22 00:43:30|487.46|485.56|486.77|484.87|487.46|485.56|486.77|484.87|24
1732236220000|2024-11-22 00:43:40|486.76|484.86|486.38|484.48|486.76|484.86|486.32|484.42|19
1732236230000|2024-11-22 00:43:50|486.39|484.49|486.93|485.03|486.97|485.07|486.39|484.49|18
1732236240000|2024-11-22 00:44:00|486.94|485.04|487.06|485.16|487.06|485.16|486.94|485.04|19
1732236250000|2024-11-22 00:44:10|487.07|485.17|486.99|485.09|487.07|485.17|486.98|485.08|13
1732236260000|2024-11-22 00:44:20|486.98|485.08|487|485.1|487.05|485.15|486.78|484.88|22
1732236270000|2024-11-22 00:44:30|486.99|485.09|487.08|485.18|487.11|485.21|486.89|484.99|21
1732236280000|2024-11-22 00:44:40|487.09|485.19|487.05|485.15|487.09|485.19|487.05|485.15|12
1732236290000|2024-11-22 00:44:50|487.04|485.14|486.84|484.94|487.04|485.14|486.84|484.94|9
1732236300000|2024-11-22 00:45:00|486.85|484.95|486.6|484.7|486.85|484.95|486.56|484.66|8
1732236310000|2024-11-22 00:45:10|486.59|484.69|486.05|484.15|486.59|484.69|485.85|483.95|23
1732236320000|2024-11-22 00:45:20|486.06|484.16|486.59|484.69|486.59|484.69|486.02|484.12|25
1732236330000|2024-11-22 00:45:30|486.6|484.7|486.45|484.55|486.72|484.82|486.41|484.51|17
1732236340000|2024-11-22 00:45:40|486.46|484.56|486.44|484.54|486.48|484.58|486.44|484.54|14
1732236350000|2024-11-22 00:45:50|486.43|484.53|486.23|484.33|486.45|484.55|486.23|484.33|9
1732236360000|2024-11-22 00:46:00|486.24|484.34|486.01|484.11|486.26|484.36|486.01|484.11|12
1732236370000|2024-11-22 00:46:10|485.93|484.03|485.85|483.95|485.98|484.08|485.83|483.93|11
1732236380000|2024-11-22 00:46:20|485.78|483.88|485.58|483.68|485.78|483.88|485.54|483.64|13
1732236390000|2024-11-22 00:46:30|485.64|483.74|485.67|483.77|485.68|483.78|485.64|483.74|9
1732236400000|2024-11-22 00:46:40|485.47|483.57|485.5|483.6|485.5|483.6|485.25|483.35|18
1732236410000|2024-11-22 00:46:50|485.51|483.61|485.55|483.65|485.57|483.67|485.51|483.61|14
1732236420000|2024-11-22 00:47:00|485.72|483.82|485.36|483.46|485.87|483.97|485.36|483.46|20
1732236430000|2024-11-22 00:47:10|485.35|483.45|485.46|483.56|485.46|483.56|485.29|483.39|14
1732236440000|2024-11-22 00:47:20|485.47|483.57|486.45|484.55|486.45|484.55|485.47|483.57|33
1732236450000|2024-11-22 00:47:30|486.46|484.56|486.17|484.27|486.49|484.59|486.13|484.23|18
1732236460000|2024-11-22 00:47:40|486.18|484.28|486.6|484.7|486.65|484.75|486.18|484.28|18
1732236470000|2024-11-22 00:47:50|486.59|484.69|486.33|484.43|486.59|484.69|486.33|484.43|13
1732236480000|2024-11-22 00:48:00|486.34|484.44|486.07|484.17|486.34|484.44|486.05|484.15|12
1732236490000|2024-11-22 00:48:10|486.08|484.18|486.5|484.6|486.54|484.64|486.08|484.18|19
1732236500000|2024-11-22 00:48:20|486.49|484.59|486.42|484.52|486.49|484.59|486.14|484.24|19
1732236510000|2024-11-22 00:48:30|486.43|484.53|487.01|485.11|487.01|485.11|486.43|484.53|26
1732236520000|2024-11-22 00:48:40|487.02|485.12|486.88|484.98|487.11|485.21|486.88|484.98|13
1732236530000|2024-11-22 00:48:50|486.85|484.95|486.59|484.69|486.85|484.95|486.57|484.67|12
1732236540000|2024-11-22 00:49:00|486.55|484.65|486.98|485.08|487.1|485.2|486.55|484.65|28
1732236550000|2024-11-22 00:49:10|486.97|485.07|486.98|485.08|486.98|485.08|486.93|485.03|11
1732236560000|2024-11-22 00:49:20|486.99|485.09|487.14|485.24|487.18|485.28|486.99|485.09|10
1732236570000|2024-11-22 00:49:30|487.13|485.23|487.21|485.31|487.41|485.51|487.13|485.23|21
1732236580000|2024-11-22 00:49:40|487.2|485.3|487.41|485.51|487.52|485.62|487.2|485.3|19
1732236590000|2024-11-22 00:49:50|487.4|485.5|487.42|485.52|487.44|485.54|487.34|485.44|13
1732236600000|2024-11-22 00:50:00|487.41|485.51|486.99|485.09|487.41|485.51|486.97|485.07|18
1732236610000|2024-11-22 00:50:10|487|485.1|487.5|485.6|487.52|485.62|486.99|485.09|23
1732236620000|2024-11-22 00:50:20|487.51|485.61|487.37|485.47|487.56|485.66|487.37|485.47|14
1732236630000|2024-11-22 00:50:30|487.36|485.46|486.97|485.07|487.36|485.46|486.94|485.04|13
1732236640000|2024-11-22 00:50:40|486.98|485.08|486.73|484.83|487.15|485.25|486.73|484.83|21
1732236650000|2024-11-22 00:50:50|486.67|484.77|486.1|484.2|486.67|484.77|485.97|484.07|18
1732236660000|2024-11-22 00:51:00|486.08|484.18|485.95|484.05|486.13|484.23|485.94|484.04|17
1732236670000|2024-11-22 00:51:10|485.96|484.06|486.45|484.55|486.48|484.58|485.96|484.06|21
1732236680000|2024-11-22 00:51:20|486.46|484.56|486.65|484.75|486.65|484.75|486.46|484.56|12
1732236690000|2024-11-22 00:51:30|486.79|484.89|487.12|485.22|487.12|485.22|486.79|484.89|15
1732236700000|2024-11-22 00:51:40|487.13|485.23|487.31|485.41|487.34|485.44|487.13|485.23|8
1732236710000|2024-11-22 00:51:50|487.41|485.51|487.58|485.68|487.58|485.68|487.41|485.51|6
1732236720000|2024-11-22 00:52:00|487.57|485.67|487.62|485.72|487.65|485.75|487.55|485.65|11
1732236730000|2024-11-22 00:52:10|487.52|485.62|487.87|485.97|487.94|486.04|487.51|485.61|9
1732236740000|2024-11-22 00:52:20|487.89|485.99|488.56|486.66|488.56|486.66|487.89|485.99|25
1732236750000|2024-11-22 00:52:30|488.58|486.68|488.84|486.94|488.86|486.96|488.58|486.68|20
1732236760000|2024-11-22 00:52:40|488.85|486.95|489.17|487.27|489.17|487.27|488.85|486.95|13
1732236770000|2024-11-22 00:52:50|489.16|487.26|488.97|487.07|489.16|487.26|488.97|487.07|7
1732236780000|2024-11-22 00:53:00|488.96|487.06|487.81|485.91|488.96|487.06|487.81|485.91|23
1732236790000|2024-11-22 00:53:10|487.8|485.9|487.58|485.68|487.8|485.9|487.58|485.68|15
1732236800000|2024-11-22 00:53:20|487.57|485.67|487.34|485.44|487.57|485.67|487.34|485.44|13
1732236810000|2024-11-22 00:53:30|487.33|485.43|487.14|485.24|487.33|485.43|487.1|485.2|17
1732236820000|2024-11-22 00:53:40|487.13|485.23|486.74|484.84|487.13|485.23|486.74|484.84|13
1732236830000|2024-11-22 00:53:50|486.73|484.83|486.69|484.79|486.73|484.83|486.69|484.79|12
1732236840000|2024-11-22 00:54:00|486.68|484.78|486.52|484.62|486.68|484.78|486.5|484.6|7
1732236850000|2024-11-22 00:54:10|486.51|484.61|485.93|484.03|486.51|484.61|485.88|483.98|19
1732236860000|2024-11-22 00:54:20|485.94|484.04|485.83|483.93|485.94|484.04|485.83|483.93|6
1732236870000|2024-11-22 00:54:30|485.75|483.85|485.71|483.81|485.75|483.85|485.69|483.79|4
1732236880000|2024-11-22 00:54:40|485.7|483.8|485.73|483.83|485.79|483.89|485.57|483.67|8
1732236890000|2024-11-22 00:54:50|485.74|483.84|485.58|483.68|485.74|483.84|485.5|483.6|18
1732236900000|2024-11-22 00:55:00|485.56|483.66|485.61|483.71|485.62|483.72|485.41|483.51|17
1732236910000|2024-11-22 00:55:10|485.62|483.72|485.9|484|486.03|484.13|485.62|483.72|22
1732236920000|2024-11-22 00:55:20|485.91|484.01|485.93|484.03|485.93|484.03|485.91|484.01|7
1732236930000|2024-11-22 00:55:30|486.03|484.13|486.44|484.54|486.45|484.55|486|484.1|24
1732236940000|2024-11-22 00:55:40|486.43|484.53|486.03|484.13|486.43|484.53|486.03|484.13|14
1732236950000|2024-11-22 00:55:50|486.02|484.12|485.84|483.94|486.02|484.12|485.84|483.94|18
1732236960000|2024-11-22 00:56:00|485.83|483.93|485.97|484.07|486.06|484.16|485.82|483.92|13
1732236970000|2024-11-22 00:56:10|485.96|484.06|485.87|483.97|485.96|484.06|485.87|483.97|11
1732236980000|2024-11-22 00:56:20|485.86|483.96|485.8|483.9|485.86|483.96|485.8|483.9|7
1732236990000|2024-11-22 00:56:30|485.79|483.89|485.74|483.84|485.79|483.89|485.74|483.84|8
1732237000000|2024-11-22 00:56:40|485.73|483.83|485.7|483.8|485.73|483.83|485.7|483.8|4
1732237010000|2024-11-22 00:56:50|485.69|483.79|485.77|483.87|485.83|483.93|485.65|483.75|8
1732237020000|2024-11-22 00:57:00|485.76|483.86|485.89|483.99|485.92|484.02|485.74|483.84|10
1732237030000|2024-11-22 00:57:10|485.88|483.98|485.85|483.95|485.88|483.98|485.85|483.95|4
1732237040000|2024-11-22 00:57:20|485.84|483.94|485.8|483.9|485.84|483.94|485.8|483.9|5
1732237050000|2024-11-22 00:57:30|485.79|483.89|485.36|483.46|485.79|483.89|485.36|483.46|11
1732237060000|2024-11-22 00:57:40|485.35|483.45|484.61|482.71|485.35|483.45|484.6|482.7|23
1732237070000|2024-11-22 00:57:50|484.59|482.69|484.47|482.57|484.59|482.69|484.47|482.57|13
1732237080000|2024-11-22 00:58:00|484.48|482.58|484.21|482.31|484.48|482.58|484.19|482.29|18
1732237090000|2024-11-22 00:58:10|484.22|482.32|484.36|482.46|484.52|482.62|484.22|482.32|24
1732237100000|2024-11-22 00:58:20|484.35|482.45|484.34|482.44|484.35|482.45|484.34|482.44|2
1732237110000|2024-11-22 00:58:30|484.27|482.37|484.15|482.25|484.27|482.37|484.12|482.22|9
1732237120000|2024-11-22 00:58:40|484.14|482.24|484.02|482.12|484.14|482.24|484.02|482.12|3
1732237130000|2024-11-22 00:58:50|484.01|482.11|484|482.1|484.01|482.11|483.98|482.08|6
1732237140000|2024-11-22 00:59:00|483.99|482.09|484.35|482.45|484.35|482.45|483.99|482.09|15
1732237150000|2024-11-22 00:59:10|484.36|482.46|484.53|482.63|484.54|482.64|484.36|482.46|14
1732237160000|2024-11-22 00:59:20|484.59|482.69|484.45|482.55|484.59|482.69|484.42|482.52|7
1732237170000|2024-11-22 00:59:30|484.46|482.56|484.4|482.5|484.49|482.59|484.38|482.48|17
1732237180000|2024-11-22 00:59:40|484.41|482.51|484.4|482.5|484.5|482.6|484.39|482.49|10
1732237190000|2024-11-22 00:59:50|484.39|482.49|484.71|482.81|484.74|482.84|484.39|482.49|20
1732237200000|2024-11-22 01:00:00|484.72|482.82|485.7|483.8|485.71|483.81|484.56|482.66|24
1732237210000|2024-11-22 01:00:10|485.72|483.82|485.57|483.67|485.72|483.82|485.49|483.59|13
1732237220000|2024-11-22 01:00:20|485.58|483.68|485.91|484.01|485.97|484.07|485.58|483.68|22
1732237230000|2024-11-22 01:00:30|485.92|484.02|485.99|484.09|485.99|484.09|485.92|484.02|2
1732237240000|2024-11-22 01:00:40|486.11|484.21|486.73|484.83|486.73|484.83|485.9|484|24
1732237250000|2024-11-22 01:00:50|486.74|484.84|486.7|484.8|486.74|484.84|486.7|484.8|7
1732237260000|2024-11-22 01:01:00|486.56|484.66|486.3|484.4|486.56|484.66|486.04|484.14|19
1732237270000|2024-11-22 01:01:10|486.04|484.14|486.16|484.26|486.57|484.67|485.98|484.08|30
1732237280000|2024-11-22 01:01:20|486.17|484.27|486.28|484.38|486.35|484.45|486.04|484.14|16
1732237290000|2024-11-22 01:01:30|486.24|484.34|485.92|484.02|486.24|484.34|485.92|484.02|14
1732237300000|2024-11-22 01:01:40|485.91|484.01|485.42|483.52|485.91|484.01|485.42|483.52|29
1732237310000|2024-11-22 01:01:50|485.41|483.51|485.18|483.28|485.41|483.51|485.18|483.28|15
1732237320000|2024-11-22 01:02:00|485.19|483.29|484.8|482.9|485.51|483.61|484.8|482.9|26
1732237330000|2024-11-22 01:02:10|484.71|482.81|484.65|482.75|484.73|482.83|484.61|482.71|19
1732237340000|2024-11-22 01:02:20|484.64|482.74|483.97|482.07|484.64|482.74|483.89|481.99|23
1732237350000|2024-11-22 01:02:30|483.98|482.08|484.82|482.92|484.82|482.92|483.98|482.08|21
1732237360000|2024-11-22 01:02:40|484.83|482.93|484.35|482.45|484.83|482.93|484.33|482.43|18
1732237370000|2024-11-22 01:02:50|484.34|482.44|484.12|482.22|484.34|482.44|484.11|482.21|15
1732237380000|2024-11-22 01:03:00|484.13|482.23|484.73|482.83|484.73|482.83|484.01|482.11|18
1732237390000|2024-11-22 01:03:10|484.74|482.84|484.54|482.64|484.74|482.84|484.5|482.6|19
1732237400000|2024-11-22 01:03:20|484.52|482.62|484.42|482.52|484.52|482.62|484.32|482.42|11
1732237410000|2024-11-22 01:03:30|484.46|482.56|484.69|482.79|484.74|482.84|484.46|482.56|15
1732237420000|2024-11-22 01:03:40|484.7|482.8|484.87|482.97|485.02|483.12|484.7|482.8|19
1732237430000|2024-11-22 01:03:50|484.9|483|484.66|482.76|484.9|483|484.66|482.76|12
1732237440000|2024-11-22 01:04:00|484.68|482.78|484.59|482.69|484.81|482.91|484.59|482.69|19
1732237450000|2024-11-22 01:04:10|484.58|482.68|484.1|482.2|484.58|482.68|484.1|482.2|18
1732237460000|2024-11-22 01:04:20|484.08|482.18|483.97|482.07|484.08|482.18|483.97|482.07|10
1732237470000|2024-11-22 01:04:30|483.96|482.06|483.9|482|483.96|482.06|483.9|482|7
1732237480000|2024-11-22 01:04:40|483.89|481.99|484.05|482.15|484.06|482.16|483.73|481.83|17
1732237490000|2024-11-22 01:04:50|484.06|482.16|484.05|482.15|484.08|482.18|484.05|482.15|9
1732237500000|2024-11-22 01:05:00|484.14|482.24|485.04|483.14|485.32|483.42|484.14|482.24|26
1732237510000|2024-11-22 01:05:10|484.96|483.06|485.04|483.14|485.04|483.14|484.9|483|20
1732237520000|2024-11-22 01:05:20|485.01|483.11|484.91|483.01|485.08|483.18|484.9|483|11
1732237530000|2024-11-22 01:05:30|484.92|483.02|484.72|482.82|484.92|483.02|484.72|482.82|8
1732237550000|2024-11-22 01:05:50|484.73|482.83|484.4|482.5|484.8|482.9|484.4|482.5|18
1732237560000|2024-11-22 01:06:00|484.41|482.51|484.34|482.44|484.41|482.51|484.34|482.44|7
1732237570000|2024-11-22 01:06:10|484.33|482.43|484.34|482.44|484.34|482.44|484.25|482.35|12
1732237580000|2024-11-22 01:06:20|484.47|482.57|484.46|482.56|484.5|482.6|484.45|482.55|9
1732237590000|2024-11-22 01:06:30|484.47|482.57|484.75|482.85|484.75|482.85|484.47|482.57|14
1732237600000|2024-11-22 01:06:40|484.74|482.84|485.69|483.79|485.75|483.85|484.74|482.84|26
1732237610000|2024-11-22 01:06:50|485.67|483.77|485.33|483.43|485.76|483.86|485.33|483.43|15
1732237620000|2024-11-22 01:07:00|485.32|483.42|485.19|483.29|485.32|483.42|485.17|483.27|15
1732237630000|2024-11-22 01:07:10|485.18|483.28|485.04|483.14|485.18|483.28|485.03|483.13|11
1732237640000|2024-11-22 01:07:20|485.05|483.15|484.66|482.76|485.1|483.2|484.64|482.74|19
1732237650000|2024-11-22 01:07:30|484.62|482.72|484.64|482.74|484.65|482.75|484.49|482.59|15
1732237660000|2024-11-22 01:07:40|484.49|482.59|484.69|482.79|484.69|482.79|484.49|482.59|13
1732237670000|2024-11-22 01:07:50|484.7|482.8|484.47|482.57|484.72|482.82|484.46|482.56|15
1732237680000|2024-11-22 01:08:00|484.44|482.54|484.25|482.35|484.47|482.57|484.25|482.35|16
1732237690000|2024-11-22 01:08:10|484.24|482.34|484.01|482.11|484.24|482.34|483.94|482.04|11
1732237700000|2024-11-22 01:08:20|484.02|482.12|483.88|481.98|484.02|482.12|483.88|481.98|10
1732237710000|2024-11-22 01:08:30|483.95|482.05|484.99|483.09|484.99|483.09|483.94|482.04|20
1732237720000|2024-11-22 01:08:40|485|483.1|485.29|483.39|485.32|483.42|485|483.1|23
1732237730000|2024-11-22 01:08:50|485.3|483.4|484.96|483.06|485.36|483.46|484.95|483.05|20
1732237740000|2024-11-22 01:09:00|484.95|483.05|485.33|483.43|485.33|483.43|484.94|483.04|20
1732237750000|2024-11-22 01:09:10|485.32|483.42|485.29|483.39|485.32|483.42|485.28|483.38|7
1732237760000|2024-11-22 01:09:20|485.45|483.55|485.43|483.53|485.45|483.55|485.39|483.49|10
1732237770000|2024-11-22 01:09:30|485.44|483.54|485.82|483.92|486|484.1|485.44|483.54|24
1732237780000|2024-11-22 01:09:40|485.85|483.95|486.51|484.61|486.51|484.61|485.85|483.95|28
1732237790000|2024-11-22 01:09:50|486.5|484.6|486.13|484.23|486.5|484.6|486.11|484.21|18
1732237800000|2024-11-22 01:10:00|486.12|484.22|485.95|484.05|486.13|484.23|485.91|484.01|17
1732237810000|2024-11-22 01:10:10|485.94|484.04|486.15|484.25|486.15|484.25|485.93|484.03|17
1732237820000|2024-11-22 01:10:20|486.17|484.27|487.29|485.39|487.29|485.39|486.17|484.27|31
1732237830000|2024-11-22 01:10:30|487.3|485.4|487.31|485.41|487.32|485.42|487.16|485.26|18
1732237840000|2024-11-22 01:10:40|487.32|485.42|487.2|485.3|487.43|485.53|487.2|485.3|18
1732237850000|2024-11-22 01:10:50|487.19|485.29|487.14|485.24|487.2|485.3|487.13|485.23|9
1732237860000|2024-11-22 01:11:00|487.13|485.23|487.33|485.43|487.34|485.44|487|485.1|12
1732237870000|2024-11-22 01:11:10|487.32|485.42|486.39|484.49|487.32|485.42|486.39|484.49|19
1732237880000|2024-11-22 01:11:20|486.38|484.48|486.28|484.38|486.39|484.49|486.2|484.3|17
1732237890000|2024-11-22 01:11:30|486.29|484.39|487.16|485.26|487.16|485.26|486.29|484.39|25
1732237900000|2024-11-22 01:11:40|487.17|485.27|487.83|485.93|487.84|485.94|487.17|485.27|26
1732237910000|2024-11-22 01:11:50|487.84|485.94|487.52|485.62|487.84|485.94|487.52|485.62|15
1732237920000|2024-11-22 01:12:00|487.51|485.61|486.84|484.94|487.51|485.61|486.84|484.94|19
1732237930000|2024-11-22 01:12:10|486.83|484.93|486.91|485.01|486.91|485.01|486.69|484.79|16
1732237940000|2024-11-22 01:12:20|486.92|485.02|487.35|485.45|487.35|485.45|486.92|485.02|18
1732237950000|2024-11-22 01:12:30|487.34|485.44|487.7|485.8|487.7|485.8|487.34|485.44|13
1732237960000|2024-11-22 01:12:40|487.71|485.81|488.34|486.44|488.34|486.44|487.71|485.81|25
1732237970000|2024-11-22 01:12:50|488.35|486.45|488.58|486.68|488.58|486.68|488.35|486.45|16
1732237980000|2024-11-22 01:13:00|488.59|486.69|488.99|487.09|489.01|487.11|488.59|486.69|17
1732237990000|2024-11-22 01:13:10|488.98|487.08|488.62|486.72|489|487.1|488.61|486.71|16
1732238000000|2024-11-22 01:13:20|488.61|486.71|488.3|486.4|488.61|486.71|488.3|486.4|21
1732238010000|2024-11-22 01:13:30|488.31|486.41|488.45|486.55|488.46|486.56|488.3|486.4|16
1732238020000|2024-11-22 01:13:40|488.46|486.56|488.7|486.8|488.7|486.8|488.46|486.56|13
1732238030000|2024-11-22 01:13:50|488.71|486.81|488.41|486.51|488.71|486.81|488.34|486.44|16
1732238040000|2024-11-22 01:14:00|488.4|486.5|488.4|486.5|488.4|486.5|488.32|486.42|13
1732238050000|2024-11-22 01:14:10|488.41|486.51|488.89|486.99|488.92|487.02|488.41|486.51|16
1732238060000|2024-11-22 01:14:20|488.9|487|489.34|487.44|489.34|487.44|488.9|487|20
1732238070000|2024-11-22 01:14:30|489.36|487.46|489.88|487.98|489.88|487.98|489.36|487.46|19
1732238080000|2024-11-22 01:14:40|489.89|487.99|490.61|488.71|490.61|488.71|489.89|487.99|27
1732238090000|2024-11-22 01:14:50|490.62|488.72|490.94|489.04|490.94|489.04|490.62|488.72|18
1732238100000|2024-11-22 01:15:00|490.95|489.05|491.32|489.42|491.44|489.54|490.95|489.05|22
1732238110000|2024-11-22 01:15:10|491.34|489.44|490.46|488.56|491.48|489.58|490.46|488.56|25
1732238120000|2024-11-22 01:15:20|490.45|488.55|490.54|488.64|490.54|488.64|490.44|488.54|18
1732238130000|2024-11-22 01:15:30|490.55|488.65|490.91|489.01|490.91|489.01|490.55|488.65|16
1732238140000|2024-11-22 01:15:40|490.92|489.02|490.8|488.9|491.02|489.12|490.8|488.9|17
1732238150000|2024-11-22 01:15:50|490.59|488.69|490.57|488.67|490.64|488.74|490.57|488.67|18
1732238160000|2024-11-22 01:16:00|490.56|488.66|490.43|488.53|490.56|488.66|490.39|488.49|13
1732238170000|2024-11-22 01:16:10|490.44|488.54|491.62|489.72|491.62|489.72|490.44|488.54|25
1732238180000|2024-11-22 01:16:20|491.63|489.73|491.67|489.77|491.7|489.8|491.63|489.73|11
1732238190000|2024-11-22 01:16:30|491.68|489.78|491.96|490.06|492.03|490.13|491.68|489.78|14
1732238200000|2024-11-22 01:16:40|491.97|490.07|492.16|490.26|492.19|490.29|491.97|490.07|15
1732238210000|2024-11-22 01:16:50|492.17|490.27|491.09|489.19|492.27|490.37|490.9|489|22
1732238220000|2024-11-22 01:17:00|491.1|489.2|491.05|489.15|491.16|489.26|491.04|489.14|11
1732238230000|2024-11-22 01:17:10|491.04|489.14|490.46|488.56|491.04|489.14|490.26|488.36|25
1732238240000|2024-11-22 01:17:20|490.48|488.58|490.35|488.45|490.53|488.63|490.33|488.43|20
1732238250000|2024-11-22 01:17:30|490.4|488.5|490.35|488.45|490.51|488.61|490.32|488.42|24
1732238260000|2024-11-22 01:17:40|490.36|488.46|490.54|488.64|490.54|488.64|490.36|488.46|21
1732238270000|2024-11-22 01:17:50|490.55|488.65|490.12|488.22|490.55|488.65|490.12|488.22|17
1732238280000|2024-11-22 01:18:00|490.11|488.21|489.02|487.12|490.11|488.21|489.02|487.12|16
1732238290000|2024-11-22 01:18:10|489.01|487.11|488.66|486.76|489.01|487.11|488.6|486.7|23
1732238300000|2024-11-22 01:18:20|488.67|486.77|489.48|487.58|489.48|487.58|488.54|486.64|22
1732238310000|2024-11-22 01:18:30|489.43|487.53|489.83|487.93|489.85|487.95|489.43|487.53|16
1732238320000|2024-11-22 01:18:40|489.81|487.91|489.77|487.87|489.81|487.91|489.75|487.85|9
1732238330000|2024-11-22 01:18:50|489.74|487.84|489.35|487.45|489.77|487.87|489.33|487.43|15
1732238340000|2024-11-22 01:19:00|489.36|487.46|489.05|487.15|489.37|487.47|489.05|487.15|17
1732238350000|2024-11-22 01:19:10|489.09|487.19|488.99|487.09|489.1|487.2|488.96|487.06|18
1732238360000|2024-11-22 01:19:20|488.98|487.08|489.07|487.17|489.08|487.18|488.81|486.91|16
1732238370000|2024-11-22 01:19:30|489.06|487.16|489.61|487.71|489.64|487.74|489.06|487.16|20
1732238380000|2024-11-22 01:19:40|489.62|487.72|490.13|488.23|490.13|488.23|489.62|487.72|24
1732238390000|2024-11-22 01:19:50|490.14|488.24|489.97|488.07|490.14|488.24|489.97|488.07|6
1732238400000|2024-11-22 01:20:00|490.13|488.23|490.56|488.66|490.63|488.73|490.13|488.23|15
1732238410000|2024-11-22 01:20:10|490.54|488.64|489.88|487.98|490.54|488.64|489.82|487.92|19
1732238420000|2024-11-22 01:20:20|489.89|487.99|491.16|489.26|491.16|489.26|489.89|487.99|25
1732238430000|2024-11-22 01:20:30|491.17|489.27|491.49|489.59|491.53|489.63|491.17|489.27|17
1732238440000|2024-11-22 01:20:40|491.48|489.58|491.18|489.28|491.48|489.58|491.18|489.28|13
1732238450000|2024-11-22 01:20:50|491.09|489.19|491.14|489.24|491.15|489.25|491.09|489.19|14
1732238460000|2024-11-22 01:21:00|491.13|489.23|491.23|489.33|491.23|489.33|491.1|489.2|13
1732238470000|2024-11-22 01:21:10|491.26|489.36|491.7|489.8|491.7|489.8|491.25|489.35|21
1732238480000|2024-11-22 01:21:20|491.71|489.81|491.06|489.16|491.77|489.87|491.06|489.16|24
1732238490000|2024-11-22 01:21:30|491.05|489.15|490.68|488.78|491.05|489.15|490.68|488.78|21
1732238500000|2024-11-22 01:21:40|490.67|488.77|490.66|488.76|490.67|488.77|490.61|488.71|6
1732238510000|2024-11-22 01:21:50|490.65|488.75|490.55|488.65|490.65|488.75|490.45|488.55|14
1732238520000|2024-11-22 01:22:00|490.56|488.66|490.83|488.93|490.83|488.93|490.55|488.65|20
1732238530000|2024-11-22 01:22:10|490.79|488.89|491.82|489.92|491.82|489.92|490.79|488.89|21
1732238540000|2024-11-22 01:22:20|491.83|489.93|491.89|489.99|491.9|490|491.82|489.92|16
1732238550000|2024-11-22 01:22:30|491.9|490|491.3|489.4|491.91|490.01|491.29|489.39|20
1732238560000|2024-11-22 01:22:40|491.31|489.41|491.3|489.4|491.33|489.43|491.29|489.39|10
1732238570000|2024-11-22 01:22:50|491.29|489.39|491.17|489.27|491.3|489.4|491.16|489.26|10
1732238580000|2024-11-22 01:23:00|491.18|489.28|491.13|489.23|491.19|489.29|491.13|489.23|5
1732238590000|2024-11-22 01:23:10|490.99|489.09|490.75|488.85|491.02|489.12|490.75|488.85|10
1732238600000|2024-11-22 01:23:20|490.74|488.84|490.57|488.67|490.74|488.84|490.53|488.63|17
1732238610000|2024-11-22 01:23:30|490.56|488.66|490.46|488.56|490.63|488.73|490.46|488.56|11
1732238620000|2024-11-22 01:23:40|490.45|488.55|490.82|488.92|490.82|488.92|490.45|488.55|19
1732238630000|2024-11-22 01:23:50|490.85|488.95|490.92|489.02|490.92|489.02|490.82|488.92|13
1732238640000|2024-11-22 01:24:00|490.91|489.01|492.06|490.16|492.06|490.16|490.91|489.01|28
1732238650000|2024-11-22 01:24:10|492.07|490.17|492.21|490.31|492.21|490.31|492.07|490.17|14
1732238660000|2024-11-22 01:24:20|492.22|490.32|491.92|490.02|492.23|490.33|491.84|489.94|18
1732238670000|2024-11-22 01:24:30|491.93|490.03|492.04|490.14|492.24|490.34|491.93|490.03|22
1732238680000|2024-11-22 01:24:40|492.06|490.16|492.02|490.12|492.06|490.16|491.92|490.02|18
1732238690000|2024-11-22 01:24:50|492.01|490.11|491.84|489.94|492.02|490.12|491.78|489.88|16
1732238700000|2024-11-22 01:25:00|491.83|489.93|491.61|489.71|491.83|489.93|491.58|489.68|15
1732238710000|2024-11-22 01:25:10|491.6|489.7|491.72|489.82|491.72|489.82|491.44|489.54|16
1732238720000|2024-11-22 01:25:20|491.68|489.78|491.65|489.75|491.7|489.8|491.65|489.75|11
1732238730000|2024-11-22 01:25:30|491.66|489.76|491.63|489.73|491.66|489.76|491.55|489.65|9
1732238740000|2024-11-22 01:25:40|491.48|489.58|491.57|489.67|491.57|489.67|491.45|489.55|9
1732238750000|2024-11-22 01:25:50|491.58|489.68|491.53|489.63|491.61|489.71|491.52|489.62|15
1732238760000|2024-11-22 01:26:00|491.52|489.62|491.22|489.32|491.53|489.63|491.22|489.32|11
1732238770000|2024-11-22 01:26:10|491.24|489.34|491.07|489.17|491.24|489.34|490.8|488.9|22
1732238780000|2024-11-22 01:26:20|491.08|489.18|490.78|488.88|491.21|489.31|490.77|488.87|23
1732238790000|2024-11-22 01:26:30|490.79|488.89|491.03|489.13|491.03|489.13|490.78|488.88|14
1732238800000|2024-11-22 01:26:40|491.02|489.12|491.59|489.69|491.59|489.69|491.02|489.12|25
1732238810000|2024-11-22 01:26:50|491.6|489.7|491.54|489.64|491.68|489.78|491.52|489.62|13
1732238820000|2024-11-22 01:27:00|491.55|489.65|491.92|490.02|491.95|490.05|491.54|489.64|15
1732238830000|2024-11-22 01:27:10|491.93|490.03|492.71|490.81|492.71|490.81|491.93|490.03|23
1732238840000|2024-11-22 01:27:20|492.72|490.82|492.71|490.81|492.88|490.98|492.67|490.77|20
1732238850000|2024-11-22 01:27:30|492.72|490.82|492.93|491.03|492.98|491.08|492.72|490.82|17
1732238860000|2024-11-22 01:27:40|492.92|491.02|493.05|491.15|493.05|491.15|492.92|491.02|7
1732238870000|2024-11-22 01:27:50|493.06|491.16|493.14|491.24|493.4|491.5|493.06|491.16|15
1732238880000|2024-11-22 01:28:00|493.27|491.37|493.62|491.72|493.62|491.72|493.13|491.23|24
1732238890000|2024-11-22 01:28:10|494.05|492.15|494.33|492.43|494.38|492.48|494|492.1|25
1732238900000|2024-11-22 01:28:20|494.34|492.44|494.83|492.93|494.84|492.94|494.34|492.44|16
1732238910000|2024-11-22 01:28:30|494.84|492.94|495.02|493.12|495.11|493.21|494.83|492.93|8
1732238920000|2024-11-22 01:28:40|495|493.1|494.98|493.08|495|493.1|494.98|493.08|3
1732238930000|2024-11-22 01:28:50|495.15|493.25|495.26|493.36|495.26|493.36|495.15|493.25|11
1732238940000|2024-11-22 01:29:00|495.27|493.37|494.52|492.62|495.34|493.44|494.52|492.62|21
1732238950000|2024-11-22 01:29:10|494.51|492.61|494.41|492.51|494.51|492.61|494.41|492.51|16
1732238960000|2024-11-22 01:29:20|494.59|492.69|495.01|493.11|495.02|493.12|494.58|492.68|21
1732238970000|2024-11-22 01:29:30|495.02|493.12|494.95|493.05|495.03|493.13|494.93|493.03|9
1732238980000|2024-11-22 01:29:40|494.96|493.06|494.54|492.64|494.96|493.06|494.54|492.64|14
1732238990000|2024-11-22 01:29:50|494.53|492.63|494.11|492.21|494.58|492.68|494.11|492.21|21
1732239000000|2024-11-22 01:30:00|494.1|492.2|493.51|491.61|494.1|492.2|493.51|491.61|22
1732239010000|2024-11-22 01:30:10|493.48|491.58|493.34|491.44|493.48|491.58|493.27|491.37|13
1732239020000|2024-11-22 01:30:20|493.35|491.45|492.82|490.92|493.35|491.45|492.82|490.92|17
1732239030000|2024-11-22 01:30:30|492.88|490.98|492.59|490.69|492.88|490.98|492.59|490.69|16
1732239040000|2024-11-22 01:30:40|492.58|490.68|492.27|490.37|492.58|490.68|492.27|490.37|20
1732239050000|2024-11-22 01:30:50|492.28|490.38|492.72|490.82|492.72|490.82|492.28|490.38|14
1732239060000|2024-11-22 01:31:00|492.73|490.83|492.16|490.26|492.73|490.83|492.16|490.26|17
1732239070000|2024-11-22 01:31:10|492.15|490.25|492.03|490.13|492.15|490.25|492.02|490.12|14
1732239080000|2024-11-22 01:31:20|492.02|490.12|491.64|489.74|492.02|490.12|491.63|489.73|18
1732239090000|2024-11-22 01:31:30|491.63|489.73|491.55|489.65|491.63|489.73|491.44|489.54|11
1732239100000|2024-11-22 01:31:40|491.54|489.64|491.42|489.52|491.55|489.65|491.41|489.51|14
1732239110000|2024-11-22 01:31:50|491.41|489.51|491.15|489.25|491.41|489.51|491.11|489.21|12
1732239120000|2024-11-22 01:32:00|490.97|489.07|490.26|488.36|491.02|489.12|490.26|488.36|24
1732239130000|2024-11-22 01:32:10|490.24|488.34|490.22|488.32|490.25|488.35|490.18|488.28|9
1732239140000|2024-11-22 01:32:20|490.34|488.44|491.42|489.52|491.42|489.52|490.34|488.44|16
1732239150000|2024-11-22 01:32:30|491.43|489.53|491.1|489.2|491.43|489.53|491.1|489.2|6
1732239160000|2024-11-22 01:32:40|491.11|489.21|491.25|489.35|491.26|489.36|491.11|489.21|12
1732239170000|2024-11-22 01:32:50|491.24|489.34|491.07|489.17|491.25|489.35|491.03|489.13|13
1732239180000|2024-11-22 01:33:00|491.12|489.22|491.12|489.22|491.38|489.48|491.11|489.21|23
1732239190000|2024-11-22 01:33:10|491.11|489.21|490.73|488.83|491.11|489.21|490.72|488.82|13
1732239200000|2024-11-22 01:33:20|490.74|488.84|490.36|488.46|490.75|488.85|490.36|488.46|18
1732239210000|2024-11-22 01:33:30|490.35|488.45|490.3|488.4|490.35|488.45|490.29|488.39|8
1732239220000|2024-11-22 01:33:40|490.29|488.39|490.14|488.24|490.3|488.4|490.14|488.24|11
1732239230000|2024-11-22 01:33:50|490.13|488.23|490.48|488.58|490.48|488.58|490.13|488.23|17
1732239240000|2024-11-22 01:34:00|490.49|488.59|490.63|488.73|490.67|488.77|490.49|488.59|9
1732239250000|2024-11-22 01:34:10|490.62|488.72|490.46|488.56|490.62|488.72|490.46|488.56|11
1732239260000|2024-11-22 01:34:20|490.38|488.48|490.27|488.37|490.38|488.48|490.25|488.35|10
1732239270000|2024-11-22 01:34:30|490.28|488.38|490.25|488.35|490.28|488.38|490.19|488.29|15
1732239280000|2024-11-22 01:34:40|490.26|488.36|490.25|488.35|490.26|488.36|490.2|488.3|4
1732239290000|2024-11-22 01:34:50|490.26|488.36|490.28|488.38|490.29|488.39|490.26|488.36|5
1732239300000|2024-11-22 01:35:00|490.23|488.33|490.38|488.48|490.38|488.48|490.18|488.28|12
1732239310000|2024-11-22 01:35:10|490.37|488.47|490.33|488.43|490.39|488.49|490.33|488.43|6
1732239320000|2024-11-22 01:35:20|490.34|488.44|490.22|488.32|490.35|488.45|490.18|488.28|8
1732239330000|2024-11-22 01:35:30|490.21|488.31|490.07|488.17|490.21|488.31|490.07|488.17|8
1732239340000|2024-11-22 01:35:40|489.99|488.09|489.65|487.75|490.07|488.17|489.46|487.56|19
1732239350000|2024-11-22 01:35:50|489.45|487.55|489.72|487.82|489.72|487.82|489.39|487.49|20
1732239360000|2024-11-22 01:36:00|489.73|487.83|489.61|487.71|489.74|487.84|489.61|487.71|13
1732239370000|2024-11-22 01:36:10|489.6|487.7|489.45|487.55|489.6|487.7|489.45|487.55|4
1732239380000|2024-11-22 01:36:20|489.33|487.43|489.25|487.35|489.33|487.43|489.25|487.35|11
1732239390000|2024-11-22 01:36:30|489.26|487.36|489.46|487.56|489.46|487.56|489.26|487.36|8
1732239400000|2024-11-22 01:36:40|489.47|487.57|489.45|487.55|489.47|487.57|489.44|487.54|4
1732239410000|2024-11-22 01:36:50|489.35|487.45|489.33|487.43|489.35|487.45|489.33|487.43|5
1732239420000|2024-11-22 01:37:00|489.32|487.42|488.85|486.95|489.32|487.42|488.85|486.95|18
1732239430000|2024-11-22 01:37:10|488.86|486.96|488.81|486.91|488.87|486.97|488.81|486.91|9
1732239440000|2024-11-22 01:37:20|488.8|486.9|488.49|486.59|488.8|486.9|488.48|486.58|16
1732239450000|2024-11-22 01:37:30|488.48|486.58|488.37|486.47|488.48|486.58|488.37|486.47|7
1732239460000|2024-11-22 01:37:40|488.36|486.46|488.14|486.24|488.36|486.46|488.14|486.24|18
1732239470000|2024-11-22 01:37:50|488.15|486.25|487.9|486|488.19|486.29|487.9|486|15
1732239480000|2024-11-22 01:38:00|487.89|485.99|487.86|485.96|487.91|486.01|487.85|485.95|10
1732239490000|2024-11-22 01:38:10|487.87|485.97|488.52|486.62|488.53|486.63|487.87|485.97|12
1732239500000|2024-11-22 01:38:20|488.51|486.61|488.68|486.78|488.68|486.78|488.33|486.43|16
1732239510000|2024-11-22 01:38:30|488.74|486.84|488.77|486.87|488.78|486.88|488.74|486.84|11
1732239520000|2024-11-22 01:38:40|488.7|486.8|488.78|486.88|488.78|486.88|488.7|486.8|6
1732239530000|2024-11-22 01:38:50|488.75|486.85|489.05|487.15|489.07|487.17|488.75|486.85|14
1732239540000|2024-11-22 01:39:00|489.04|487.14|489.33|487.43|489.35|487.45|489.04|487.14|10
1732239550000|2024-11-22 01:39:10|489.3|487.4|489.11|487.21|489.31|487.41|489.11|487.21|8
1732239560000|2024-11-22 01:39:20|489.12|487.22|489.09|487.19|489.12|487.22|489.09|487.19|4
1732239570000|2024-11-22 01:39:30|489.08|487.18|489.03|487.13|489.08|487.18|489.03|487.13|3
1732239580000|2024-11-22 01:39:40|489.04|487.14|489.03|487.13|489.04|487.14|489.03|487.13|4
1732239590000|2024-11-22 01:39:50|489.04|487.14|489.21|487.31|489.22|487.32|489.04|487.14|8
1732239600000|2024-11-22 01:40:00|489.12|487.22|489.03|487.13|489.12|487.22|488.97|487.07|6
1732239610000|2024-11-22 01:40:10|488.91|487.01|488.37|486.47|488.91|487.01|488.33|486.43|13
1732239620000|2024-11-22 01:40:20|488.36|486.46|488.39|486.49|488.39|486.49|488.34|486.44|10
1732239630000|2024-11-22 01:40:30|488.38|486.48|488.38|486.48|488.39|486.49|488.34|486.44|7
1732239640000|2024-11-22 01:40:40|488.39|486.49|488.47|486.57|488.47|486.57|488.39|486.49|11
1732239650000|2024-11-22 01:40:50|488.48|486.58|488.33|486.43|488.53|486.63|488.27|486.37|11
1732239660000|2024-11-22 01:41:00|488.32|486.42|488.14|486.24|488.33|486.43|488.12|486.22|14
1732239670000|2024-11-22 01:41:10|488.08|486.18|488.13|486.23|488.13|486.23|488.08|486.18|10
1732239680000|2024-11-22 01:41:20|488.14|486.24|488.26|486.36|488.26|486.36|488.12|486.22|14
1732239690000|2024-11-22 01:41:30|488.27|486.37|488.34|486.44|488.34|486.44|488.24|486.34|8
1732239700000|2024-11-22 01:41:40|488.35|486.45|488.45|486.55|488.45|486.55|488.34|486.44|11
1732239710000|2024-11-22 01:41:50|488.46|486.56|488.44|486.54|488.74|486.84|488.44|486.54|18
1732239720000|2024-11-22 01:42:00|488.55|486.65|488.45|486.55|488.55|486.65|488.41|486.51|11
1732239730000|2024-11-22 01:42:10|488.44|486.54|488.35|486.45|488.44|486.54|488.35|486.45|8
1732239740000|2024-11-22 01:42:20|488.36|486.46|488.55|486.65|488.55|486.65|488.36|486.46|8
1732239750000|2024-11-22 01:42:30|488.56|486.66|489.27|487.37|489.27|487.37|488.56|486.66|23
1732239760000|2024-11-22 01:42:40|489.26|487.36|488.67|486.77|489.26|487.36|488.64|486.74|18
1732239770000|2024-11-22 01:42:50|488.68|486.78|488.75|486.85|488.76|486.86|488.68|486.78|10
1732239780000|2024-11-22 01:43:00|488.76|486.86|489.11|487.21|489.11|487.21|488.76|486.86|15
1732239790000|2024-11-22 01:43:10|489.08|487.18|489.41|487.51|489.43|487.53|489.08|487.18|17
1732239800000|2024-11-22 01:43:20|489.42|487.52|489.61|487.71|489.61|487.71|489.42|487.52|17
1732239810000|2024-11-22 01:43:30|489.62|487.72|489.76|487.86|489.76|487.86|489.62|487.72|15
1732239820000|2024-11-22 01:43:40|489.77|487.87|490.07|488.17|490.07|488.17|489.77|487.87|16
1732239830000|2024-11-22 01:43:50|490.08|488.18|489.95|488.05|490.1|488.2|489.83|487.93|15
1732239840000|2024-11-22 01:44:00|489.96|488.06|490.21|488.31|490.22|488.32|489.96|488.06|15
1732239850000|2024-11-22 01:44:10|490.12|488.22|489.07|487.17|490.2|488.3|489.07|487.17|18
1732239860000|2024-11-22 01:44:20|489.06|487.16|488.93|487.03|489.07|487.17|488.92|487.02|14
1732239870000|2024-11-22 01:44:30|488.92|487.02|488.38|486.48|488.92|487.02|488.38|486.48|14
1732239880000|2024-11-22 01:44:40|488.37|486.47|488.24|486.34|488.37|486.47|488.24|486.34|13
1732239890000|2024-11-22 01:44:50|488.23|486.33|488.08|486.18|488.23|486.33|487.99|486.09|14
1732239900000|2024-11-22 01:45:00|488.07|486.17|487.33|485.43|488.07|486.17|487.33|485.43|18
1732239910000|2024-11-22 01:45:10|487.32|485.42|487.56|485.66|487.62|485.72|487.31|485.41|24
1732239920000|2024-11-22 01:45:20|487.57|485.67|487.77|485.87|487.77|485.87|487.57|485.67|19
1732239930000|2024-11-22 01:45:30|487.78|485.88|488.25|486.35|488.25|486.35|487.78|485.88|18
1732239940000|2024-11-22 01:45:40|488.26|486.36|488.4|486.5|488.55|486.65|488.26|486.36|19
1732239950000|2024-11-22 01:45:50|488.39|486.49|488.4|486.5|488.4|486.5|488.39|486.49|2
1732239960000|2024-11-22 01:46:00|488.31|486.41|488.07|486.17|488.31|486.41|488.07|486.17|10
1732239970000|2024-11-22 01:46:10|488.06|486.16|488.08|486.18|488.09|486.19|488.03|486.13|15
1732239980000|2024-11-22 01:46:20|488.09|486.19|487.44|485.54|488.1|486.2|487.44|485.54|23
1732239990000|2024-11-22 01:46:30|487.43|485.53|487.47|485.57|487.47|485.57|487.39|485.49|15
1732240000000|2024-11-22 01:46:40|487.48|485.58|488.27|486.37|488.27|486.37|487.48|485.58|33
1732240010000|2024-11-22 01:46:50|488.28|486.38|488.48|486.58|488.48|486.58|488.28|486.38|18
1732240020000|2024-11-22 01:47:00|488.49|486.59|487.16|485.26|488.58|486.68|486.94|485.04|23
1732240030000|2024-11-22 01:47:10|487.18|485.28|487.21|485.31|487.3|485.4|487.14|485.24|20
1732240040000|2024-11-22 01:47:20|487.15|485.25|487.08|485.18|487.2|485.3|487.08|485.18|12
1732240050000|2024-11-22 01:47:30|487.07|485.17|487.02|485.12|487.07|485.17|487.01|485.11|6
1732240060000|2024-11-22 01:47:40|487.03|485.13|487.04|485.14|487.04|485.14|487.03|485.13|2
1732240070000|2024-11-22 01:47:50|486.99|485.09|487.17|485.27|487.18|485.28|486.99|485.09|5
1732240080000|2024-11-22 01:48:00|487.06|485.16|487.08|485.18|487.08|485.18|487.05|485.15|8
1732240090000|2024-11-22 01:48:10|487.09|485.19|486.56|484.66|487.2|485.3|486.52|484.62|27
1732240100000|2024-11-22 01:48:20|486.57|484.67|486.94|485.04|487.04|485.14|486.57|484.67|20
1732240110000|2024-11-22 01:48:30|486.95|485.05|487.26|485.36|487.26|485.36|486.94|485.04|19
1732240120000|2024-11-22 01:48:40|487.27|485.37|487.43|485.53|487.43|485.53|487.2|485.3|17
1732240130000|2024-11-22 01:48:50|487.5|485.6|487.57|485.67|487.62|485.72|487.5|485.6|16
1732240140000|2024-11-22 01:49:00|487.58|485.68|487.95|486.05|487.95|486.05|487.58|485.68|11
1732240150000|2024-11-22 01:49:10|487.96|486.06|488.09|486.19|488.1|486.2|487.96|486.06|20
1732240160000|2024-11-22 01:49:20|488.1|486.2|488.02|486.12|488.1|486.2|487.96|486.06|12
1732240170000|2024-11-22 01:49:30|488.03|486.13|488.2|486.3|488.23|486.33|488.03|486.13|11
1732240180000|2024-11-22 01:49:40|488.19|486.29|488.16|486.26|488.19|486.29|488.16|486.26|7
1732240190000|2024-11-22 01:49:50|488.15|486.25|487.89|485.99|488.15|486.25|487.89|485.99|10
1732240200000|2024-11-22 01:50:00|487.91|486.01|488.1|486.2|488.1|486.2|487.91|486.01|7
1732240210000|2024-11-22 01:50:10|488.11|486.21|488.53|486.63|488.56|486.66|488.11|486.21|23
1732240220000|2024-11-22 01:50:20|488.54|486.64|488.71|486.81|488.71|486.81|488.53|486.63|19
1732240230000|2024-11-22 01:50:30|488.81|486.91|488.94|487.04|488.94|487.04|488.81|486.91|10
1732240240000|2024-11-22 01:50:40|488.91|487.01|488.97|487.07|488.97|487.07|488.91|487.01|7
1732240250000|2024-11-22 01:50:50|488.98|487.08|489.17|487.27|489.18|487.28|488.98|487.08|10
1732240260000|2024-11-22 01:51:00|489.16|487.26|489.26|487.36|489.26|487.36|489.01|487.11|17
1732240270000|2024-11-22 01:51:10|489.27|487.37|489.23|487.33|489.27|487.37|489.09|487.19|19
1732240280000|2024-11-22 01:51:20|489.24|487.34|488.97|487.07|489.24|487.34|488.92|487.02|8
1732240290000|2024-11-22 01:51:30|488.98|487.08|489.01|487.11|489.02|487.12|488.98|487.08|6
1732240300000|2024-11-22 01:51:40|489|487.1|489|487.1|489|487.1|488.99|487.09|3
1732240310000|2024-11-22 01:51:50|488.99|487.09|488.99|487.09|488.99|487.09|488.99|487.09|1
1732240320000|2024-11-22 01:52:00|489|487.1|488.44|486.54|489.16|487.26|488.44|486.54|18
1732240330000|2024-11-22 01:52:10|488.2|486.3|488.22|486.32|488.32|486.42|488.2|486.3|18
1732240340000|2024-11-22 01:52:20|488.2|486.3|488.45|486.55|488.45|486.55|488.2|486.3|16
1732240350000|2024-11-22 01:52:30|488.46|486.56|488.46|486.56|488.46|486.56|488.45|486.55|5
1732240360000|2024-11-22 01:52:40|488.45|486.55|488.3|486.4|488.46|486.56|488.3|486.4|6
1732240370000|2024-11-22 01:52:50|488.29|486.39|488.23|486.33|488.29|486.39|488.18|486.28|15
1732240380000|2024-11-22 01:53:00|488.24|486.34|488.26|486.36|488.26|486.36|488.24|486.34|3
1732240390000|2024-11-22 01:53:10|488.27|486.37|488.7|486.8|488.7|486.8|488.26|486.36|9
1732240400000|2024-11-22 01:53:20|488.8|486.9|489.06|487.16|489.06|487.16|488.77|486.87|16
1732240410000|2024-11-22 01:53:30|489.07|487.17|489.54|487.64|489.54|487.64|489.07|487.17|20
1732240420000|2024-11-22 01:53:40|489.55|487.65|489.53|487.63|489.55|487.65|489.51|487.61|7
1732240430000|2024-11-22 01:53:50|489.52|487.62|489.46|487.56|489.54|487.64|489.42|487.52|10
1732240440000|2024-11-22 01:54:00|489.47|487.57|489.74|487.84|489.79|487.89|489.47|487.57|18
1732240450000|2024-11-22 01:54:10|489.75|487.85|489.84|487.94|489.85|487.95|489.75|487.85|9
1732240460000|2024-11-22 01:54:20|489.85|487.95|489.84|487.94|489.85|487.95|489.84|487.94|6
1732240470000|2024-11-22 01:54:30|489.85|487.95|489.96|488.06|489.96|488.06|489.85|487.95|11
1732240480000|2024-11-22 01:54:40|489.97|488.07|489.85|487.95|489.97|488.07|489.85|487.95|6
1732240490000|2024-11-22 01:54:50|489.84|487.94|489.85|487.95|489.85|487.95|489.83|487.93|4
1732240500000|2024-11-22 01:55:00|489.83|487.93|489.78|487.88|489.84|487.94|489.65|487.75|13
1732240510000|2024-11-22 01:55:10|489.79|487.89|489.78|487.88|489.79|487.89|489.78|487.88|6
1732240520000|2024-11-22 01:55:20|489.79|487.89|489.71|487.81|489.8|487.9|489.71|487.81|8
1732240530000|2024-11-22 01:55:30|489.72|487.82|489.72|487.82|489.72|487.82|489.71|487.81|5
1732240540000|2024-11-22 01:55:40|489.55|487.65|489.36|487.46|489.57|487.67|489.34|487.44|17
1732240550000|2024-11-22 01:55:50|489.37|487.47|489.57|487.67|489.57|487.67|489.37|487.47|9
1732240560000|2024-11-22 01:56:00|489.58|487.68|489.78|487.88|489.79|487.89|489.58|487.68|11
1732240570000|2024-11-22 01:56:10|489.77|487.87|489.68|487.78|489.79|487.89|489.67|487.77|11
1732240580000|2024-11-22 01:56:20|489.69|487.79|489.68|487.78|489.7|487.8|489.68|487.78|4
1732240590000|2024-11-22 01:56:30|489.67|487.77|489.49|487.59|489.67|487.77|489.49|487.59|10
1732240600000|2024-11-22 01:56:40|489.43|487.53|489.46|487.56|489.46|487.56|489.43|487.53|4
1732240610000|2024-11-22 01:56:50|489.54|487.64|489.63|487.73|489.63|487.73|489.45|487.55|10
1732240620000|2024-11-22 01:57:00|489.62|487.72|489.08|487.18|489.62|487.72|489.08|487.18|28
1732240630000|2024-11-22 01:57:10|489.03|487.13|488.5|486.6|489.03|487.13|488.5|486.6|25
1732240640000|2024-11-22 01:57:20|488.49|486.59|488.71|486.81|488.72|486.82|488.44|486.54|12
1732240650000|2024-11-22 01:57:30|488.72|486.82|488.82|486.92|488.86|486.96|488.7|486.8|11
1732240660000|2024-11-22 01:57:40|488.81|486.91|489.02|487.12|489.02|487.12|488.79|486.89|21
1732240670000|2024-11-22 01:57:50|489.01|487.11|488.88|486.98|489.02|487.12|488.88|486.98|6
1732240680000|2024-11-22 01:58:00|488.89|486.99|488.55|486.65|488.89|486.99|488.55|486.65|15
1732240690000|2024-11-22 01:58:10|488.56|486.66|488.88|486.98|488.88|486.98|488.55|486.65|7
1732240700000|2024-11-22 01:58:20|488.89|486.99|489.45|487.55|489.45|487.55|488.89|486.99|19
1732240710000|2024-11-22 01:58:30|489.47|487.57|489.53|487.63|489.53|487.63|489.47|487.57|9
1732240720000|2024-11-22 01:58:40|489.54|487.64|489.53|487.63|489.54|487.64|489.52|487.62|5
1732240730000|2024-11-22 01:58:50|489.54|487.64|489.66|487.76|489.67|487.77|489.54|487.64|6
1732240740000|2024-11-22 01:59:00|489.67|487.77|489.76|487.86|489.76|487.86|489.67|487.77|6
1732240750000|2024-11-22 01:59:10|489.77|487.87|490.07|488.17|490.11|488.21|489.77|487.87|17
1732240760000|2024-11-22 01:59:20|490.08|488.18|490.19|488.29|490.19|488.29|490.08|488.18|6
1732240770000|2024-11-22 01:59:30|490.2|488.3|490.5|488.6|490.5|488.6|490.2|488.3|13
1732240780000|2024-11-22 01:59:40|490.51|488.61|490.92|489.02|490.92|489.02|490.51|488.61|13
1732240790000|2024-11-22 01:59:50|490.91|489.01|490.79|488.89|490.92|489.02|490.79|488.89|6
1732240800000|2024-11-22 02:00:00|490.63|488.73|490.1|488.2|490.63|488.73|490.05|488.15|26
1732240810000|2024-11-22 02:00:10|490.27|488.37|490.3|488.4|490.4|488.5|490.27|488.37|15
1732240820000|2024-11-22 02:00:20|490.29|488.39|490.26|488.36|490.29|488.39|490.26|488.36|6
1732240830000|2024-11-22 02:00:30|490.25|488.35|490.84|488.94|490.84|488.94|490.24|488.34|15
1732240840000|2024-11-22 02:00:40|490.83|488.93|490.68|488.78|490.83|488.93|490.68|488.78|6
1732240850000|2024-11-22 02:00:50|490.67|488.77|490.45|488.55|490.74|488.84|490.43|488.53|19
1732240860000|2024-11-22 02:01:00|490.46|488.56|490.74|488.84|490.75|488.85|490.46|488.56|16
1732240870000|2024-11-22 02:01:10|490.75|488.85|491.05|489.15|491.05|489.15|490.75|488.85|21
1732240880000|2024-11-22 02:01:20|491.06|489.16|491.13|489.23|491.13|489.23|491.05|489.15|10
1732240890000|2024-11-22 02:01:30|491.14|489.24|491.21|489.31|491.33|489.43|490.99|489.09|25
1732240900000|2024-11-22 02:01:40|491.22|489.32|490.73|488.83|491.22|489.32|490.71|488.81|17
1732240910000|2024-11-22 02:01:50|490.72|488.82|490.71|488.81|490.81|488.91|490.7|488.8|16
1732240920000|2024-11-22 02:02:00|490.72|488.82|490.71|488.81|490.88|488.98|490.69|488.79|15
1732240930000|2024-11-22 02:02:10|490.72|488.82|490.61|488.71|490.73|488.83|490.51|488.61|13
1732240940000|2024-11-22 02:02:20|490.74|488.84|491.01|489.11|491.03|489.13|490.73|488.83|16
1732240950000|2024-11-22 02:02:30|491.02|489.12|491.2|489.3|491.2|489.3|491.01|489.11|13
1732240960000|2024-11-22 02:02:40|491.21|489.31|491.31|489.41|491.31|489.41|491.21|489.31|17
1732240970000|2024-11-22 02:02:50|491.32|489.42|491.3|489.4|491.34|489.44|491.12|489.22|17
1732240980000|2024-11-22 02:03:00|491.31|489.41|491.45|489.55|491.45|489.55|491.31|489.41|16
1732240990000|2024-11-22 02:03:10|491.44|489.54|491.44|489.54|491.44|489.54|491.03|489.13|19
1732241000000|2024-11-22 02:03:20|491.45|489.55|491.51|489.61|491.51|489.61|491.43|489.53|17
1732241010000|2024-11-22 02:03:30|491.52|489.62|491.73|489.83|491.73|489.83|491.52|489.62|15
1732241020000|2024-11-22 02:03:40|491.81|489.91|492.18|490.28|492.18|490.28|491.81|489.91|17
1732241030000|2024-11-22 02:03:50|492.19|490.29|492.3|490.4|492.3|490.4|492.19|490.29|12
1732241040000|2024-11-22 02:04:00|492.31|490.41|492.38|490.48|492.38|490.48|492.3|490.4|14
1732241050000|2024-11-22 02:04:10|492.39|490.49|492.52|490.62|492.63|490.73|492.39|490.49|10
1732241060000|2024-11-22 02:04:20|492.47|490.57|492.3|490.4|492.5|490.6|492.29|490.39|18
1732241070000|2024-11-22 02:04:30|492.29|490.39|492.32|490.42|492.32|490.42|492.29|490.39|4
1732241080000|2024-11-22 02:04:40|492.33|490.43|492.28|490.38|492.33|490.43|492.22|490.32|9
1732241090000|2024-11-22 02:04:50|492.27|490.37|492.33|490.43|492.33|490.43|492.27|490.37|6
1732241100000|2024-11-22 02:05:00|492.34|490.44|492.45|490.55|492.59|490.69|492.34|490.44|15
1732241110000|2024-11-22 02:05:10|492.44|490.54|492.36|490.46|492.44|490.54|492.34|490.44|12
1732241120000|2024-11-22 02:05:20|492.37|490.47|492.56|490.66|492.57|490.67|492.37|490.47|11
1732241130000|2024-11-22 02:05:30|492.58|490.68|492.68|490.78|492.68|490.78|492.58|490.68|13
1732241140000|2024-11-22 02:05:40|492.69|490.79|492.61|490.71|492.73|490.83|492.59|490.69|8
1732241150000|2024-11-22 02:05:50|492.62|490.72|492.57|490.67|492.65|490.75|492.55|490.65|11
1732241160000|2024-11-22 02:06:00|492.58|490.68|491.89|489.99|492.63|490.73|491.89|489.99|15
1732241170000|2024-11-22 02:06:10|491.87|489.97|491.6|489.7|492.04|490.14|491.6|489.7|18
1732241180000|2024-11-22 02:06:20|491.61|489.71|491.85|489.95|491.86|489.96|491.61|489.71|6
1732241190000|2024-11-22 02:06:30|491.84|489.94|491.63|489.73|491.84|489.94|491.63|489.73|13
1732241200000|2024-11-22 02:06:40|491.62|489.72|491.58|489.68|491.64|489.74|491.54|489.64|9
1732241210000|2024-11-22 02:06:50|491.59|489.69|491.6|489.7|491.6|489.7|491.58|489.68|8
1732241220000|2024-11-22 02:07:00|491.61|489.71|491.96|490.06|491.96|490.06|491.58|489.68|13
1732241230000|2024-11-22 02:07:10|491.95|490.05|492|490.1|492|490.1|491.95|490.05|11
1732241240000|2024-11-22 02:07:20|492.01|490.11|492.23|490.33|492.23|490.33|492.01|490.11|10
1732241250000|2024-11-22 02:07:30|492.22|490.32|492.28|490.38|492.28|490.38|492.22|490.32|7
1732241260000|2024-11-22 02:07:40|492.29|490.39|492.34|490.44|492.42|490.52|492.14|490.24|22
1732241270000|2024-11-22 02:07:50|492.35|490.45|492.58|490.68|492.58|490.68|492.35|490.45|16
1732241280000|2024-11-22 02:08:00|492.59|490.69|492.79|490.89|492.79|490.89|492.59|490.69|19
1732241290000|2024-11-22 02:08:10|492.78|490.88|492.94|491.04|492.94|491.04|492.78|490.88|13
1732241300000|2024-11-22 02:08:20|492.95|491.05|493.21|491.31|493.21|491.31|492.95|491.05|14
1732241310000|2024-11-22 02:08:30|493.22|491.32|493.3|491.4|493.3|491.4|493.22|491.32|9
1732241320000|2024-11-22 02:08:40|493.14|491.24|493.09|491.19|493.18|491.28|493.08|491.18|10
1732241330000|2024-11-22 02:08:50|493.1|491.2|492.94|491.04|493.1|491.2|492.88|490.98|13
1732241340000|2024-11-22 02:09:00|492.95|491.05|493|491.1|493|491.1|492.94|491.04|10
1732241350000|2024-11-22 02:09:10|493.01|491.11|492.91|491.01|493.01|491.11|492.87|490.97|10
1732241360000|2024-11-22 02:09:20|492.92|491.02|493.18|491.28|493.19|491.29|492.92|491.02|16
1732241370000|2024-11-22 02:09:30|493.19|491.29|492.89|490.99|493.2|491.3|492.88|490.98|15
1732241380000|2024-11-22 02:09:40|492.88|490.98|492.78|490.88|492.89|490.99|492.64|490.74|9
1732241390000|2024-11-22 02:09:50|492.79|490.89|492.2|490.3|492.8|490.9|492.2|490.3|15
1732241400000|2024-11-22 02:10:00|492.19|490.29|492.27|490.37|492.28|490.38|492.19|490.29|17
1732241410000|2024-11-22 02:10:10|492.26|490.36|491.79|489.89|492.26|490.36|491.79|489.89|16
1732241420000|2024-11-22 02:10:20|491.78|489.88|491.82|489.92|491.82|489.92|491.75|489.85|8
1732241430000|2024-11-22 02:10:30|491.83|489.93|491.82|489.92|491.83|489.93|491.77|489.87|8
1732241440000|2024-11-22 02:10:40|491.83|489.93|491.63|489.73|491.83|489.93|491.61|489.71|15
1732241450000|2024-11-22 02:10:50|491.64|489.74|491.78|489.88|491.85|489.95|491.64|489.74|11
1732241460000|2024-11-22 02:11:00|491.79|489.89|491.64|489.74|491.81|489.91|491.59|489.69|11
1732241470000|2024-11-22 02:11:10|491.69|489.79|491.92|490.02|491.92|490.02|491.69|489.79|19
1732241480000|2024-11-22 02:11:20|491.93|490.03|492.17|490.27|492.21|490.31|491.93|490.03|13
1732241490000|2024-11-22 02:11:30|492.18|490.28|492.6|490.7|492.6|490.7|492.18|490.28|21
1732241500000|2024-11-22 02:11:40|492.61|490.71|492.57|490.67|492.61|490.71|492.36|490.46|16
1732241510000|2024-11-22 02:11:50|492.58|490.68|492.71|490.81|492.71|490.81|492.58|490.68|10
1732241520000|2024-11-22 02:12:00|492.64|490.74|492.92|491.02|492.92|491.02|492.48|490.58|18
1732241530000|2024-11-22 02:12:10|492.93|491.03|493.12|491.22|493.12|491.22|492.93|491.03|19
1732241540000|2024-11-22 02:12:20|493.13|491.23|492.99|491.09|493.17|491.27|492.95|491.05|16
1732241550000|2024-11-22 02:12:30|492.98|491.08|492.56|490.66|492.99|491.09|492.56|490.66|20
1732241560000|2024-11-22 02:12:40|492.54|490.64|492.17|490.27|492.54|490.64|492.17|490.27|18
1732241570000|2024-11-22 02:12:50|492.18|490.28|493.03|491.13|493.03|491.13|492.18|490.28|20
1732241580000|2024-11-22 02:13:00|493.04|491.14|493.08|491.18|493.08|491.18|493.04|491.14|14
1732241590000|2024-11-22 02:13:10|493.09|491.19|493.07|491.17|493.17|491.27|492.99|491.09|17
1732241600000|2024-11-22 02:13:20|493.08|491.18|493.82|491.92|493.82|491.92|493.08|491.18|20
1732241610000|2024-11-22 02:13:30|493.83|491.93|493.66|491.76|493.89|491.99|493.66|491.76|15
1732241620000|2024-11-22 02:13:40|493.65|491.75|493.65|491.75|493.66|491.76|493.64|491.74|11
1732241630000|2024-11-22 02:13:50|493.47|491.57|493.27|491.37|493.47|491.57|493.07|491.17|19
1732241640000|2024-11-22 02:14:00|493.28|491.38|493.6|491.7|493.6|491.7|493.28|491.38|23
1732241650000|2024-11-22 02:14:10|493.59|491.69|493.64|491.74|493.64|491.74|493.59|491.69|11
1732241660000|2024-11-22 02:14:20|493.79|491.89|493.59|491.69|493.8|491.9|493.59|491.69|9
1732241670000|2024-11-22 02:14:30|493.6|491.7|493.76|491.86|493.76|491.86|493.6|491.7|11
1732241680000|2024-11-22 02:14:40|493.77|491.87|493.87|491.97|493.87|491.97|493.77|491.87|8
1732241690000|2024-11-22 02:14:50|493.88|491.98|493.94|492.04|493.94|492.04|493.88|491.98|9
1732241700000|2024-11-22 02:15:00|493.95|492.05|493.63|491.73|493.95|492.05|493.63|491.73|16
1732241710000|2024-11-22 02:15:10|493.62|491.72|492.9|491|493.62|491.72|492.9|491|23
1732241720000|2024-11-22 02:15:20|492.89|490.99|492.99|491.09|493|491.1|492.88|490.98|11
1732241730000|2024-11-22 02:15:30|493|491.1|493.41|491.51|493.42|491.52|493|491.1|19
1732241740000|2024-11-22 02:15:40|493.42|491.52|493.63|491.73|493.63|491.73|493.41|491.51|11
1732241750000|2024-11-22 02:15:50|493.64|491.74|493.76|491.86|493.77|491.87|493.64|491.74|16
1732241760000|2024-11-22 02:16:00|493.77|491.87|493.78|491.88|493.78|491.88|493.76|491.86|6
1732241770000|2024-11-22 02:16:10|493.83|491.93|493.88|491.98|493.88|491.98|493.83|491.93|6
1732241780000|2024-11-22 02:16:20|493.89|491.99|494.21|492.31|494.24|492.34|493.89|491.99|15
1732241790000|2024-11-22 02:16:30|494.22|492.32|494.32|492.42|494.32|492.42|494.22|492.32|8
1732241800000|2024-11-22 02:16:40|494.33|492.43|494.51|492.61|494.51|492.61|494.33|492.43|16
1732241810000|2024-11-22 02:16:50|494.52|492.62|494.43|492.53|494.56|492.66|494.43|492.53|10
1732241820000|2024-11-22 02:17:00|494.42|492.52|494.36|492.46|494.42|492.52|494.23|492.33|17
1732241830000|2024-11-22 02:17:10|494.42|492.52|494.32|492.42|494.44|492.54|494.31|492.41|14
1732241840000|2024-11-22 02:17:20|494.33|492.43|494.43|492.53|494.43|492.53|494.3|492.4|12
1732241850000|2024-11-22 02:17:30|494.4|492.5|494.46|492.56|494.47|492.57|494.4|492.5|7
1732241860000|2024-11-22 02:17:40|494.47|492.57|494.49|492.59|494.49|492.59|494.47|492.57|3
1732241870000|2024-11-22 02:17:50|494.5|492.6|494.32|492.42|494.5|492.6|494.32|492.42|5
1732241880000|2024-11-22 02:18:00|494.31|492.41|494.49|492.59|494.49|492.59|494.3|492.4|20
1732241890000|2024-11-22 02:18:10|494.5|492.6|494.56|492.66|494.56|492.66|494.5|492.6|7
1732241900000|2024-11-22 02:18:20|494.55|492.65|494.54|492.64|494.55|492.65|494.51|492.61|7
1732241910000|2024-11-22 02:18:30|494.55|492.65|494.47|492.57|494.56|492.66|494.45|492.55|9
1732241920000|2024-11-22 02:18:40|494.48|492.58|494.51|492.61|494.51|492.61|494.48|492.58|4
1732241930000|2024-11-22 02:18:50|494.46|492.56|494.59|492.69|494.6|492.7|494.46|492.56|8
1732241940000|2024-11-22 02:19:00|494.44|492.54|493.94|492.04|494.44|492.54|493.94|492.04|20
1732241950000|2024-11-22 02:19:10|493.93|492.03|493.93|492.03|493.94|492.04|493.92|492.02|7
1732241960000|2024-11-22 02:19:20|493.94|492.04|493.94|492.04|493.94|492.04|493.93|492.03|3
1732241970000|2024-11-22 02:19:30|493.93|492.03|493.96|492.06|493.96|492.06|493.93|492.03|6
1732241980000|2024-11-22 02:19:40|494.05|492.15|494.26|492.36|494.27|492.37|494.05|492.15|8
1732241990000|2024-11-22 02:19:50|494.25|492.35|494.26|492.36|494.26|492.36|494.24|492.34|8
1732242000000|2024-11-22 02:20:00|494.25|492.35|494.39|492.49|494.41|492.51|494.24|492.34|10
1732242010000|2024-11-22 02:20:10|494.4|492.5|494.2|492.3|494.4|492.5|494.2|492.3|8
1732242020000|2024-11-22 02:20:20|494.19|492.29|494.17|492.27|494.19|492.29|494.17|492.27|3
1732242030000|2024-11-22 02:20:30|494.18|492.28|494.29|492.39|494.29|492.39|494.16|492.26|9
1732242040000|2024-11-22 02:20:40|494.3|492.4|494.26|492.36|494.3|492.4|494.26|492.36|6
1732242050000|2024-11-22 02:20:50|494.25|492.35|494.55|492.65|494.55|492.65|494.25|492.35|13
1732242060000|2024-11-22 02:21:00|494.57|492.67|494.59|492.69|494.7|492.8|494.57|492.67|10
1732242070000|2024-11-22 02:21:10|494.58|492.68|494.47|492.57|494.58|492.68|494.46|492.56|11
1732242080000|2024-11-22 02:21:20|494.48|492.58|494.34|492.44|494.48|492.58|494.34|492.44|14
1732242090000|2024-11-22 02:21:30|494.33|492.43|494.03|492.13|494.33|492.43|494.03|492.13|10
1732242100000|2024-11-22 02:21:40|494.04|492.14|494.01|492.11|494.04|492.14|493.74|491.84|21
1732242110000|2024-11-22 02:21:50|494|492.1|493.85|491.95|494.01|492.11|493.79|491.89|12
1732242120000|2024-11-22 02:22:00|493.84|491.94|493.5|491.6|493.84|491.94|493.5|491.6|15
1732242130000|2024-11-22 02:22:10|493.49|491.59|493.52|491.62|493.52|491.62|493.49|491.59|4
1732242140000|2024-11-22 02:22:20|493.51|491.61|493.68|491.78|493.8|491.9|493.51|491.61|13
1732242150000|2024-11-22 02:22:30|493.67|491.77|493.71|491.81|493.72|491.82|493.63|491.73|8
1732242160000|2024-11-22 02:22:40|493.72|491.82|493.98|492.08|493.98|492.08|493.72|491.82|14
1732242170000|2024-11-22 02:22:50|493.99|492.09|493.8|491.9|493.99|492.09|493.79|491.89|14
1732242180000|2024-11-22 02:23:00|493.81|491.91|493.6|491.7|493.81|491.91|493.58|491.68|14
1732242190000|2024-11-22 02:23:10|493.59|491.69|493.48|491.58|493.59|491.69|493.48|491.58|12
1732242200000|2024-11-22 02:23:20|493.47|491.57|493.1|491.2|493.47|491.57|493.08|491.18|15
1732242210000|2024-11-22 02:23:30|493.09|491.19|492.73|490.83|493.09|491.19|492.72|490.82|14
1732242220000|2024-11-22 02:23:40|492.72|490.82|492.59|490.69|492.72|490.82|492.59|490.69|13
1732242230000|2024-11-22 02:23:50|492.47|490.57|492.57|490.67|492.57|490.67|492.39|490.49|12
1732242240000|2024-11-22 02:24:00|492.58|490.68|492.61|490.71|492.61|490.71|492.57|490.67|6
1732242250000|2024-11-22 02:24:10|492.62|490.72|492.26|490.36|492.63|490.73|492.25|490.35|17
1732242260000|2024-11-22 02:24:20|492.25|490.35|492.21|490.31|492.25|490.35|492.2|490.3|7
1732242270000|2024-11-22 02:24:30|492.2|490.3|492.63|490.73|492.66|490.76|492.2|490.3|18
1732242280000|2024-11-22 02:24:40|492.62|490.72|492.85|490.95|492.85|490.95|492.62|490.72|8
1732242290000|2024-11-22 02:24:50|492.73|490.83|492.61|490.71|492.85|490.95|492.61|490.71|11
1732242300000|2024-11-22 02:25:00|492.6|490.7|492.58|490.68|492.6|490.7|492.56|490.66|7
1732242310000|2024-11-22 02:25:10|492.62|490.72|493.23|491.33|493.23|491.33|492.62|490.72|21
1732242320000|2024-11-22 02:25:20|493.24|491.34|493.41|491.51|493.43|491.53|493.24|491.34|19
1732242330000|2024-11-22 02:25:30|493.42|491.52|493.4|491.5|493.42|491.52|493.39|491.49|11
1732242340000|2024-11-22 02:25:40|493.39|491.49|493.21|491.31|493.4|491.5|493.21|491.31|6
1732242350000|2024-11-22 02:25:50|493.2|491.3|493.14|491.24|493.2|491.3|493.14|491.24|7
1732242360000|2024-11-22 02:26:00|493.13|491.23|493.29|491.39|493.29|491.39|493.13|491.23|6
1732242370000|2024-11-22 02:26:10|493.3|491.4|493.41|491.51|493.43|491.53|493.3|491.4|10
1732242380000|2024-11-22 02:26:20|493.4|491.5|493.42|491.52|493.42|491.52|493.38|491.48|6
1732242390000|2024-11-22 02:26:30|493.28|491.38|492.89|490.99|493.28|491.38|492.89|490.99|12
1732242400000|2024-11-22 02:26:40|492.88|490.98|492.86|490.96|492.88|490.98|492.86|490.96|5
1732242410000|2024-11-22 02:26:50|492.85|490.95|492.61|490.71|492.88|490.98|492.61|490.71|14
1732242420000|2024-11-22 02:27:00|492.6|490.7|492.27|490.37|492.6|490.7|492.27|490.37|13
1732242430000|2024-11-22 02:27:10|492.28|490.38|492.48|490.58|492.48|490.58|492.28|490.38|2
1732242440000|2024-11-22 02:27:20|492.44|490.54|492.48|490.58|492.48|490.58|492.44|490.54|9
1732242450000|2024-11-22 02:27:30|492.49|490.59|492.03|490.13|492.49|490.59|492.03|490.13|15
1732242460000|2024-11-22 02:27:40|492.02|490.12|491.71|489.81|492.02|490.12|491.71|489.81|12
1732242470000|2024-11-22 02:27:50|491.7|489.8|491.36|489.46|491.7|489.8|491.36|489.46|18
1732242480000|2024-11-22 02:28:00|491.35|489.45|491.48|489.58|491.48|489.58|491.28|489.38|14
1732242490000|2024-11-22 02:28:10|491.49|489.59|491.69|489.79|491.69|489.79|491.49|489.59|10
1732242500000|2024-11-22 02:28:20|491.7|489.8|491.82|489.92|491.82|489.92|491.7|489.8|8
1732242510000|2024-11-22 02:28:30|491.83|489.93|492.13|490.23|492.13|490.23|491.83|489.93|14
1732242520000|2024-11-22 02:28:40|492.14|490.24|492.22|490.32|492.22|490.32|492.14|490.24|11
1732242530000|2024-11-22 02:28:50|492.23|490.33|491.97|490.07|492.23|490.33|491.96|490.06|10
1732242540000|2024-11-22 02:29:00|491.98|490.08|492.16|490.26|492.16|490.26|491.98|490.08|11
1732242550000|2024-11-22 02:29:10|492.15|490.25|491.89|489.99|492.16|490.26|491.82|489.92|12
1732242560000|2024-11-22 02:29:20|491.9|490|491.98|490.08|491.98|490.08|491.9|490|9
1732242570000|2024-11-22 02:29:30|491.99|490.09|491.96|490.06|492|490.1|491.96|490.06|8
1732242580000|2024-11-22 02:29:40|491.75|489.85|491.97|490.07|492|490.1|491.74|489.84|17
1732242590000|2024-11-22 02:29:50|491.98|490.08|492.13|490.23|492.13|490.23|491.98|490.08|6
1732242600000|2024-11-22 02:30:00|492.14|490.24|492.56|490.66|492.61|490.71|492.14|490.24|14
1732242610000|2024-11-22 02:30:10|492.57|490.67|492.47|490.57|492.57|490.67|492.47|490.57|19
1732242620000|2024-11-22 02:30:20|492.48|490.58|492.38|490.48|492.51|490.61|492.34|490.44|11
1732242630000|2024-11-22 02:30:30|492.46|490.56|492.51|490.61|492.57|490.67|492.46|490.56|15
1732242640000|2024-11-22 02:30:40|492.52|490.62|492.57|490.67|492.57|490.67|492.52|490.62|12
1732242650000|2024-11-22 02:30:50|492.56|490.66|492.44|490.54|492.56|490.66|492.41|490.51|8
1732242660000|2024-11-22 02:31:00|492.45|490.55|492.17|490.27|492.57|490.67|492.17|490.27|18
1732242670000|2024-11-22 02:31:10|492.16|490.26|491.17|489.27|492.16|490.26|491.13|489.23|19
1732242680000|2024-11-22 02:31:20|491.16|489.26|490.59|488.69|491.16|489.26|490.59|488.69|20
1732242690000|2024-11-22 02:31:30|490.58|488.68|490.42|488.52|490.58|488.68|490.41|488.51|15
1732242700000|2024-11-22 02:31:40|490.41|488.51|490.53|488.63|490.58|488.68|490.4|488.5|8
1732242710000|2024-11-22 02:31:50|490.52|488.62|490.54|488.64|490.56|488.66|490.52|488.62|12
1732242720000|2024-11-22 02:32:00|490.55|488.65|490.77|488.87|490.77|488.87|490.54|488.64|12
1732242730000|2024-11-22 02:32:10|490.78|488.88|490.65|488.75|490.8|488.9|490.54|488.64|9
1732242740000|2024-11-22 02:32:20|490.66|488.76|491.06|489.16|491.06|489.16|490.66|488.76|16
1732242750000|2024-11-22 02:32:30|491.13|489.23|491.05|489.15|491.2|489.3|491.05|489.15|17
1732242760000|2024-11-22 02:32:40|491.06|489.16|490.96|489.06|491.08|489.18|490.93|489.03|10
1732242770000|2024-11-22 02:32:50|490.95|489.05|490.74|488.84|490.98|489.08|490.67|488.77|11
1732242780000|2024-11-22 02:33:00|490.75|488.85|490.71|488.81|490.77|488.87|490.7|488.8|14
1732242790000|2024-11-22 02:33:10|490.64|488.74|490.18|488.28|490.65|488.75|490.18|488.28|22
1732242800000|2024-11-22 02:33:20|490.19|488.29|490.23|488.33|490.24|488.34|490.19|488.29|7
1732242810000|2024-11-22 02:33:30|490.24|488.34|490.36|488.46|490.37|488.47|490.14|488.24|11
1732242820000|2024-11-22 02:33:40|490.37|488.47|490.26|488.36|490.37|488.47|490.24|488.34|11
1732242830000|2024-11-22 02:33:50|490.25|488.35|490.19|488.29|490.25|488.35|490.19|488.29|11
1732242840000|2024-11-22 02:34:00|490.15|488.25|489.65|487.75|490.18|488.28|489.65|487.75|16
1732242850000|2024-11-22 02:34:10|489.64|487.74|489.1|487.2|489.64|487.74|489.09|487.19|15
1732242860000|2024-11-22 02:34:20|489.09|487.19|488.19|486.29|489.09|487.19|488.19|486.29|20
1732242870000|2024-11-22 02:34:30|488.18|486.28|488.17|486.27|488.18|486.28|488.12|486.22|13
1732242880000|2024-11-22 02:34:40|488.18|486.28|488.3|486.4|488.3|486.4|488.18|486.28|10
1732242890000|2024-11-22 02:34:50|488.31|486.41|488.22|486.32|488.31|486.41|488.22|486.32|6
1732242900000|2024-11-22 02:35:00|488.23|486.33|488.14|486.24|488.23|486.33|488.13|486.23|7
1732242910000|2024-11-22 02:35:10|488.15|486.25|488.11|486.21|488.23|486.33|488.11|486.21|14
1732242920000|2024-11-22 02:35:20|487.86|485.96|487.43|485.53|487.86|485.96|487.43|485.53|15
1732242930000|2024-11-22 02:35:30|487.42|485.52|487.42|485.52|487.44|485.54|487.42|485.52|7
1732242940000|2024-11-22 02:35:40|487.41|485.51|487.42|485.52|487.42|485.52|487.41|485.51|4
1732242950000|2024-11-22 02:35:50|487.22|485.32|487.17|485.27|487.22|485.32|487.17|485.27|6
1732242960000|2024-11-22 02:36:00|487.16|485.26|487.16|485.26|487.16|485.26|487.16|485.26|1
1732242970000|2024-11-22 02:36:10|487.24|485.34|487.56|485.66|487.56|485.66|487.24|485.34|17
1732242980000|2024-11-22 02:36:20|487.57|485.67|486.9|485|487.57|485.67|486.9|485|20
1732242990000|2024-11-22 02:36:30|486.89|484.99|486.71|484.81|486.89|484.99|486.71|484.81|12
1732243000000|2024-11-22 02:36:40|486.51|484.61|486.59|484.69|486.59|484.69|486.49|484.59|13
1732243010000|2024-11-22 02:36:50|486.6|484.7|486.6|484.7|486.61|484.71|486.6|484.7|3
1732243020000|2024-11-22 02:37:00|486.61|484.71|486.49|484.59|486.64|484.74|486.47|484.57|9
1732243030000|2024-11-22 02:37:10|486.51|484.61|486.54|484.64|486.54|484.64|486.49|484.59|9
1732243040000|2024-11-22 02:37:20|486.61|484.71|486.95|485.05|486.95|485.05|486.61|484.71|19
1732243050000|2024-11-22 02:37:30|486.96|485.06|486.99|485.09|487.01|485.11|486.96|485.06|10
1732243060000|2024-11-22 02:37:40|486.98|485.08|487.46|485.56|487.48|485.58|486.98|485.08|17
1732243070000|2024-11-22 02:37:50|487.45|485.55|487.41|485.51|487.45|485.55|487.4|485.5|7
1732243080000|2024-11-22 02:38:00|487.44|485.54|487.45|485.55|487.46|485.56|487.41|485.51|11
1732243090000|2024-11-22 02:38:10|487.46|485.56|487.41|485.51|487.48|485.58|487.41|485.51|7
1732243100000|2024-11-22 02:38:20|487.35|485.45|487.43|485.53|487.43|485.53|487.35|485.45|2
1732243110000|2024-11-22 02:38:30|487.44|485.54|487.43|485.53|487.45|485.55|487.41|485.51|7
1732243120000|2024-11-22 02:38:40|487.44|485.54|487.24|485.34|487.45|485.55|487.06|485.16|9
1732243130000|2024-11-22 02:38:50|487.23|485.33|487.18|485.28|487.23|485.33|487.18|485.28|13
1732243140000|2024-11-22 02:39:00|487.17|485.27|487.17|485.27|487.17|485.27|487.13|485.23|11
1732243150000|2024-11-22 02:39:10|487.13|485.23|487.19|485.29|487.2|485.3|486.91|485.01|21
1732243160000|2024-11-22 02:39:20|487.32|485.42|487.36|485.46|487.36|485.46|487.32|485.42|8
1732243170000|2024-11-22 02:39:30|487.35|485.45|487.06|485.16|487.36|485.46|487.06|485.16|9
1732243180000|2024-11-22 02:39:40|487.05|485.15|487.02|485.12|487.05|485.15|487.02|485.12|7
1732243190000|2024-11-22 02:39:50|487.01|485.11|487.12|485.22|487.12|485.22|487.01|485.11|3
1732243200000|2024-11-22 02:40:00|487.21|485.31|486.99|485.09|487.22|485.32|486.99|485.09|14
1732243210000|2024-11-22 02:40:10|486.87|484.97|486.18|484.28|486.87|484.97|486.18|484.28|29
1732243220000|2024-11-22 02:40:20|486.17|484.27|486.29|484.39|486.29|484.39|486.17|484.27|12
1732243230000|2024-11-22 02:40:30|486.3|484.4|486.34|484.44|486.34|484.44|486.3|484.4|7
1732243240000|2024-11-22 02:40:40|486.35|484.45|486.36|484.46|486.42|484.52|486.35|484.45|8
1732243250000|2024-11-22 02:40:50|486.3|484.4|486.5|484.6|486.5|484.6|486.3|484.4|13
1732243260000|2024-11-22 02:41:00|486.61|484.71|487.06|485.16|487.06|485.16|486.6|484.7|18
1732243270000|2024-11-22 02:41:10|487.07|485.17|486.94|485.04|487.07|485.17|486.91|485.01|14
1732243280000|2024-11-22 02:41:20|486.93|485.03|486.77|484.87|486.93|485.03|486.7|484.8|18
1732243290000|2024-11-22 02:41:30|486.78|484.88|487.23|485.33|487.23|485.33|486.78|484.88|18
1732243300000|2024-11-22 02:41:40|487.24|485.34|487.66|485.76|487.66|485.76|487.24|485.34|12
1732243310000|2024-11-22 02:41:50|487.67|485.77|487.77|485.87|487.77|485.87|487.66|485.76|12
1732243320000|2024-11-22 02:42:00|487.78|485.88|487.45|485.55|487.82|485.92|487.42|485.52|18
1732243330000|2024-11-22 02:42:10|487.44|485.54|486.94|485.04|487.44|485.54|486.86|484.96|17
1732243340000|2024-11-22 02:42:20|486.95|485.05|487.48|485.58|487.48|485.58|486.94|485.04|18
1732243350000|2024-11-22 02:42:30|487.49|485.59|487.66|485.76|487.66|485.76|487.49|485.59|18
1732243360000|2024-11-22 02:42:40|487.67|485.77|487.98|486.08|487.99|486.09|487.67|485.77|15
1732243370000|2024-11-22 02:42:50|487.99|486.09|487.81|485.91|488.1|486.2|487.8|485.9|15
1732243380000|2024-11-22 02:43:00|487.8|485.9|487.46|485.56|487.8|485.9|487.46|485.56|14
1732243390000|2024-11-22 02:43:10|487.45|485.55|487.04|485.14|487.45|485.55|487.04|485.14|16
1732243400000|2024-11-22 02:43:20|487.01|485.11|487.06|485.16|487.06|485.16|486.99|485.09|11
1732243410000|2024-11-22 02:43:30|487.03|485.13|487.13|485.23|487.14|485.24|487.03|485.13|10
1732243420000|2024-11-22 02:43:40|487.14|485.24|487.21|485.31|487.21|485.31|487.13|485.23|5
1732243430000|2024-11-22 02:43:50|487.2|485.3|487.05|485.15|487.21|485.31|487.02|485.12|11
1732243440000|2024-11-22 02:44:00|487.06|485.16|486.95|485.05|487.14|485.24|486.95|485.05|6
1732243450000|2024-11-22 02:44:10|486.94|485.04|486.24|484.34|486.94|485.04|486.24|484.34|25
1732243460000|2024-11-22 02:44:20|486.35|484.45|486.24|484.34|486.35|484.45|486.17|484.27|18
1732243470000|2024-11-22 02:44:30|486.26|484.36|486.72|484.82|486.75|484.85|486.25|484.35|19
1732243480000|2024-11-22 02:44:40|486.73|484.83|486.95|485.05|486.95|485.05|486.67|484.77|13
1732243490000|2024-11-22 02:44:50|486.92|485.02|487.02|485.12|487.02|485.12|486.92|485.02|10
1732243500000|2024-11-22 02:45:00|487.03|485.13|486.99|485.09|487.2|485.3|486.99|485.09|16
1732243510000|2024-11-22 02:45:10|487|485.1|487.01|485.11|487.03|485.13|486.99|485.09|7
1732243520000|2024-11-22 02:45:20|487.02|485.12|487.43|485.53|487.43|485.53|487.02|485.12|19
1732243530000|2024-11-22 02:45:30|487.42|485.52|487.69|485.79|487.69|485.79|487.42|485.52|23
1732243540000|2024-11-22 02:45:40|487.7|485.8|487.99|486.09|487.99|486.09|487.7|485.8|15
1732243550000|2024-11-22 02:45:50|488.12|486.22|488.21|486.31|488.21|486.31|488.11|486.21|22
1732243560000|2024-11-22 02:46:00|488.22|486.32|488.13|486.23|488.41|486.51|488.13|486.23|18
1732243570000|2024-11-22 02:46:10|488.12|486.22|487.83|485.93|488.12|486.22|487.83|485.93|21
1732243580000|2024-11-22 02:46:20|487.69|485.79|487.12|485.22|487.69|485.79|486.96|485.06|12
1732243590000|2024-11-22 02:46:30|487.11|485.21|487.09|485.19|487.12|485.22|487.08|485.18|8
1732243600000|2024-11-22 02:46:40|487.1|485.2|487.13|485.23|487.15|485.25|487.01|485.11|15
1732243610000|2024-11-22 02:46:50|487.14|485.24|488.15|486.25|488.15|486.25|487.14|485.24|25
1732243620000|2024-11-22 02:47:00|488.27|486.37|487.91|486.01|488.5|486.6|487.91|486.01|24
1732243630000|2024-11-22 02:47:10|487.9|486|487.41|485.51|487.9|486|487.41|485.51|15
1732243640000|2024-11-22 02:47:20|487.4|485.5|487.52|485.62|487.54|485.64|487.4|485.5|12
1732243650000|2024-11-22 02:47:30|487.53|485.63|487.75|485.85|487.76|485.86|487.53|485.63|14
1732243660000|2024-11-22 02:47:40|487.74|485.84|487.86|485.96|487.86|485.96|487.74|485.84|8
1732243670000|2024-11-22 02:47:50|487.91|486.01|488.48|486.58|488.48|486.58|487.91|486.01|21
1732243680000|2024-11-22 02:48:00|488.54|486.64|488.12|486.22|488.61|486.71|488.12|486.22|17
1732243690000|2024-11-22 02:48:10|488.11|486.21|487.96|486.06|488.11|486.21|487.94|486.04|10
1732243700000|2024-11-22 02:48:20|487.95|486.05|487.99|486.09|487.99|486.09|487.83|485.93|14
1732243710000|2024-11-22 02:48:30|488.04|486.14|488.79|486.89|488.79|486.89|488.03|486.13|20
1732243720000|2024-11-22 02:48:40|488.88|486.98|489.1|487.2|489.11|487.21|488.86|486.96|11
1732243730000|2024-11-22 02:48:50|489.09|487.19|489.25|487.35|489.26|487.36|488.98|487.08|15
1732243740000|2024-11-22 02:49:00|489.24|487.34|489.18|487.28|489.46|487.56|489.03|487.13|20
1732243750000|2024-11-22 02:49:10|489.17|487.27|488.92|487.02|489.17|487.27|488.92|487.02|23
1732243760000|2024-11-22 02:49:20|488.93|487.03|489.29|487.39|489.3|487.4|488.93|487.03|12
1732243770000|2024-11-22 02:49:30|489.28|487.38|489.34|487.44|489.35|487.45|489.27|487.37|15
1732243780000|2024-11-22 02:49:40|489.38|487.48|490.38|488.48|490.39|488.49|489.38|487.48|20
1732243790000|2024-11-22 02:49:50|490.37|488.47|490.33|488.43|490.61|488.71|490.23|488.33|25
1732243800000|2024-11-22 02:50:00|490.32|488.42|490.44|488.54|490.44|488.54|489.92|488.02|23
1732243810000|2024-11-22 02:50:10|490.43|488.53|490.59|488.69|490.59|488.69|490.43|488.53|17
1732243820000|2024-11-22 02:50:20|490.6|488.7|490.87|488.97|490.87|488.97|490.6|488.7|15
1732243830000|2024-11-22 02:50:30|491.12|489.22|491.16|489.26|491.16|489.26|491.07|489.17|14
1732243840000|2024-11-22 02:50:40|491.17|489.27|490.91|489.01|491.22|489.32|490.9|489|13
1732243850000|2024-11-22 02:50:50|490.9|489|490.61|488.71|490.9|489|490.61|488.71|19
1732243860000|2024-11-22 02:51:00|490.52|488.62|490.05|488.15|490.54|488.64|490.03|488.13|19
1732243870000|2024-11-22 02:51:10|490.24|488.34|490.36|488.46|490.36|488.46|490.24|488.34|15
1732243880000|2024-11-22 02:51:20|490.37|488.47|490.08|488.18|490.42|488.52|490.04|488.14|13
1732243890000|2024-11-22 02:51:30|490.09|488.19|490.18|488.28|490.18|488.28|490.09|488.19|10
1732243900000|2024-11-22 02:51:40|490.19|488.29|490.01|488.11|490.24|488.34|490|488.1|15
1732243910000|2024-11-22 02:51:50|490.02|488.12|490.11|488.21|490.11|488.21|490.01|488.11|14
1732243920000|2024-11-22 02:52:00|490.12|488.22|490.14|488.24|490.28|488.38|489.95|488.05|18
1732243930000|2024-11-22 02:52:10|490.15|488.25|490.36|488.46|490.62|488.72|490.15|488.25|20
1732243940000|2024-11-22 02:52:20|490.61|488.71|490.67|488.77|490.7|488.8|490.48|488.58|21
1732243950000|2024-11-22 02:52:30|490.65|488.75|490.56|488.66|490.65|488.75|490.4|488.5|21
1732243960000|2024-11-22 02:52:40|490.57|488.67|490.54|488.64|490.77|488.87|490.54|488.64|14
1732243970000|2024-11-22 02:52:50|490.53|488.63|490.34|488.44|490.56|488.66|490.32|488.42|15
1732243980000|2024-11-22 02:53:00|490.33|488.43|490.45|488.55|490.46|488.56|490.33|488.43|12
1732243990000|2024-11-22 02:53:10|490.44|488.54|490.54|488.64|490.55|488.65|490.43|488.53|13
1732244000000|2024-11-22 02:53:20|490.55|488.65|490.64|488.74|490.66|488.76|490.55|488.65|8
1732244010000|2024-11-22 02:53:30|490.65|488.75|491.11|489.21|491.2|489.3|490.65|488.75|20
1732244020000|2024-11-22 02:53:40|491.1|489.2|491.36|489.46|491.39|489.49|491.05|489.15|18
1732244030000|2024-11-22 02:53:50|491.35|489.45|491.52|489.62|491.54|489.64|491.34|489.44|18
1732244040000|2024-11-22 02:54:00|491.51|489.61|491.31|489.41|491.56|489.66|491.27|489.37|17
1732244050000|2024-11-22 02:54:10|491.35|489.45|491.56|489.66|491.56|489.66|491.35|489.45|13
1732244060000|2024-11-22 02:54:20|491.62|489.72|491.75|489.85|491.76|489.86|491.62|489.72|18
1732244070000|2024-11-22 02:54:30|491.76|489.86|491.72|489.82|491.76|489.86|491.7|489.8|11
1732244080000|2024-11-22 02:54:40|491.73|489.83|491.76|489.86|491.76|489.86|491.7|489.8|12
1732244090000|2024-11-22 02:54:50|491.77|489.87|491.03|489.13|491.77|489.87|491.03|489.13|18
1732244100000|2024-11-22 02:55:00|491.02|489.12|490.7|488.8|491.03|489.13|490.66|488.76|17
1732244110000|2024-11-22 02:55:10|490.72|488.82|491.04|489.14|491.04|489.14|490.72|488.82|15
1732244120000|2024-11-22 02:55:20|491.03|489.13|490.68|488.78|491.03|489.13|490.68|488.78|15
1732244130000|2024-11-22 02:55:30|490.67|488.77|490.22|488.32|490.67|488.77|490.22|488.32|23
1732244140000|2024-11-22 02:55:40|490.21|488.31|490.22|488.32|490.22|488.32|490.06|488.16|22
1732244150000|2024-11-22 02:55:50|490.23|488.33|490.43|488.53|490.45|488.55|490.23|488.33|14
1732244160000|2024-11-22 02:56:00|490.44|488.54|490.44|488.54|490.49|488.59|490.41|488.51|12
1732244170000|2024-11-22 02:56:10|490.39|488.49|490.33|488.43|490.4|488.5|490.28|488.38|11
1732244180000|2024-11-22 02:56:20|490.28|488.38|490.36|488.46|490.37|488.47|490.24|488.34|12
1732244190000|2024-11-22 02:56:30|490.37|488.47|490.29|488.39|490.37|488.47|490.29|488.39|16
1732244200000|2024-11-22 02:56:40|490.3|488.4|490.46|488.56|490.49|488.59|490.3|488.4|15
1732244210000|2024-11-22 02:56:50|490.45|488.55|490.35|488.45|490.46|488.56|490.34|488.44|13
1732244220000|2024-11-22 02:57:00|490.36|488.46|490.62|488.72|490.62|488.72|490.35|488.45|16
1732244230000|2024-11-22 02:57:10|490.63|488.73|490.4|488.5|490.64|488.74|490.38|488.48|18
1732244240000|2024-11-22 02:57:20|490.48|488.58|490.7|488.8|490.7|488.8|490.44|488.54|14
1732244250000|2024-11-22 02:57:30|490.71|488.81|490.99|489.09|491.04|489.14|490.71|488.81|11
1732244260000|2024-11-22 02:57:40|491|489.1|491.1|489.2|491.1|489.2|490.98|489.08|15
1732244270000|2024-11-22 02:57:50|491.14|489.24|491.07|489.17|491.18|489.28|491.04|489.14|13
1732244280000|2024-11-22 02:58:00|491.08|489.18|491.24|489.34|491.26|489.36|491.08|489.18|16
1732244290000|2024-11-22 02:58:10|491.3|489.4|491.11|489.21|491.3|489.4|491.1|489.2|13
1732244300000|2024-11-22 02:58:20|491.12|489.22|491.27|489.37|491.27|489.37|491.12|489.22|12
1732244310000|2024-11-22 02:58:30|491.26|489.36|491.27|489.37|491.27|489.37|491.01|489.11|19
1732244320000|2024-11-22 02:58:40|491.28|489.38|491.14|489.24|491.35|489.45|491.13|489.23|13
1732244330000|2024-11-22 02:58:50|491.15|489.25|491.26|489.36|491.28|489.38|491.15|489.25|13
1732244340000|2024-11-22 02:59:00|491.25|489.35|491.15|489.25|491.26|489.36|491.1|489.2|18
1732244350000|2024-11-22 02:59:10|491.14|489.24|490.83|488.93|491.14|489.24|490.83|488.93|11
1732244360000|2024-11-22 02:59:20|490.84|488.94|491.06|489.16|491.07|489.17|490.84|488.94|16
1732244370000|2024-11-22 02:59:30|491.05|489.15|491.1|489.2|491.1|489.2|491.05|489.15|8
1732244380000|2024-11-22 02:59:40|491.11|489.21|490.97|489.07|491.12|489.22|490.95|489.05|11
1732244390000|2024-11-22 02:59:50|490.98|489.08|491.04|489.14|491.04|489.14|490.88|488.98|11
1732244400000|2024-11-22 03:00:00|491.05|489.15|490.4|488.5|491.05|489.15|490.4|488.5|21
1732244410000|2024-11-22 03:00:10|490.39|488.49|489.51|487.61|490.39|488.49|489.5|487.6|27
1732244420000|2024-11-22 03:00:20|489.5|487.6|489.21|487.31|489.5|487.6|489.2|487.3|14
1732244430000|2024-11-22 03:00:30|489.32|487.42|489.4|487.5|489.42|487.52|489.32|487.42|11
1732244440000|2024-11-22 03:00:40|489.39|487.49|489.41|487.51|489.41|487.51|489.39|487.49|17
1732244450000|2024-11-22 03:00:50|489.42|487.52|489.31|487.41|489.43|487.53|489.29|487.39|11
1732244460000|2024-11-22 03:01:00|489.23|487.33|489.2|487.3|489.24|487.34|488.91|487.01|20
1732244470000|2024-11-22 03:01:10|489.21|487.31|489.36|487.46|489.38|487.48|489.21|487.31|20
1732244480000|2024-11-22 03:01:20|489.37|487.47|489.3|487.4|489.37|487.47|489.29|487.39|14
1732244490000|2024-11-22 03:01:30|489.29|487.39|489.18|487.28|489.29|487.39|489.13|487.23|15
1732244500000|2024-11-22 03:01:40|489.19|487.29|489.07|487.17|489.19|487.29|489.06|487.16|9
1732244510000|2024-11-22 03:01:50|489.08|487.18|488.91|487.01|489.08|487.18|488.85|486.95|17
1732244520000|2024-11-22 03:02:00|488.9|487|488.4|486.5|488.9|487|488.39|486.49|12
1732244530000|2024-11-22 03:02:10|488.39|486.49|488.2|486.3|488.39|486.49|488.17|486.27|17
1732244540000|2024-11-22 03:02:20|488.22|486.32|488.53|486.63|488.53|486.63|488.22|486.32|17
1732244550000|2024-11-22 03:02:30|488.54|486.64|488.51|486.61|488.57|486.67|488.51|486.61|14
1732244560000|2024-11-22 03:02:40|488.47|486.57|488.5|486.6|488.59|486.69|488.44|486.54|16
1732244570000|2024-11-22 03:02:50|488.51|486.61|488.58|486.68|488.59|486.69|488.51|486.61|12
1732244580000|2024-11-22 03:03:00|488.59|486.69|488.44|486.54|488.59|486.69|488.33|486.43|12
1732244590000|2024-11-22 03:03:10|488.41|486.51|488.33|486.43|488.44|486.54|488.28|486.38|19
1732244600000|2024-11-22 03:03:20|488.34|486.44|488.51|486.61|488.51|486.61|488.33|486.43|12
1732244610000|2024-11-22 03:03:30|488.7|486.8|489.25|487.35|489.4|487.5|488.7|486.8|25
1732244620000|2024-11-22 03:03:40|489.26|487.36|489.26|487.36|489.28|487.38|489.21|487.31|12
1732244630000|2024-11-22 03:03:50|489.27|487.37|489|487.1|489.27|487.37|488.97|487.07|20
1732244640000|2024-11-22 03:04:00|489.02|487.12|488.82|486.92|489.02|487.12|488.8|486.9|10
1732244650000|2024-11-22 03:04:10|488.81|486.91|488.38|486.48|488.81|486.91|488.34|486.44|15
1732244660000|2024-11-22 03:04:20|488.39|486.49|488.6|486.7|488.61|486.71|488.39|486.49|12
1732244670000|2024-11-22 03:04:30|488.59|486.69|490.1|488.2|490.1|488.2|488.59|486.69|20
1732244680000|2024-11-22 03:04:40|490.12|488.22|489.46|487.56|490.12|488.22|489.46|487.56|23
1732244690000|2024-11-22 03:04:50|489.47|487.57|489.82|487.92|489.82|487.92|489.47|487.57|21
1732244700000|2024-11-22 03:05:00|489.83|487.93|490.11|488.21|490.12|488.22|489.83|487.93|13
1732244710000|2024-11-22 03:05:10|490.12|488.22|490.02|488.12|490.21|488.31|490.02|488.12|12
1732244720000|2024-11-22 03:05:20|489.85|487.95|489.51|487.61|489.85|487.95|489.49|487.59|21
1732244730000|2024-11-22 03:05:30|489.52|487.62|490.5|488.6|490.65|488.75|489.52|487.62|18
1732244740000|2024-11-22 03:05:40|490.51|488.61|490.5|488.6|490.66|488.76|490.5|488.6|20
1732244750000|2024-11-22 03:05:50|490.49|488.59|490.37|488.47|490.52|488.62|490.37|488.47|10
1732244760000|2024-11-22 03:06:00|490.36|488.46|490.55|488.65|490.55|488.65|490.34|488.44|16
1732244770000|2024-11-22 03:06:10|490.56|488.66|491.2|489.3|491.2|489.3|490.3|488.4|15
1732244780000|2024-11-22 03:06:20|491.17|489.27|492.09|490.19|492.35|490.45|491.16|489.26|19
1732244790000|2024-11-22 03:06:30|492.08|490.18|491.74|489.84|492.08|490.18|491.7|489.8|21
1732244800000|2024-11-22 03:06:40|491.73|489.83|491.8|489.9|491.8|489.9|491.71|489.81|12
1732244810000|2024-11-22 03:06:50|491.81|489.91|491.57|489.67|491.82|489.92|491.56|489.66|13
1732244820000|2024-11-22 03:07:00|491.58|489.68|491.62|489.72|491.85|489.95|491.58|489.68|20
1732244830000|2024-11-22 03:07:10|491.61|489.71|491.08|489.18|491.61|489.71|491.08|489.18|26
1732244840000|2024-11-22 03:07:20|491.07|489.17|491.05|489.15|491.09|489.19|491.04|489.14|10
1732244850000|2024-11-22 03:07:30|491.04|489.14|491.34|489.44|491.35|489.45|491.04|489.14|16
1732244860000|2024-11-22 03:07:40|491.35|489.45|491.28|489.38|491.5|489.6|491.26|489.36|16
1732244870000|2024-11-22 03:07:50|491.29|489.39|491.29|489.39|491.34|489.44|491.28|489.38|13
1732244880000|2024-11-22 03:08:00|491.3|489.4|491.16|489.26|491.3|489.4|491.15|489.25|14
1732244890000|2024-11-22 03:08:10|491.17|489.27|491.19|489.29|491.2|489.3|491.17|489.27|11
1732244900000|2024-11-22 03:08:20|491.39|489.49|491.49|489.59|491.49|489.59|491.39|489.49|11
1732244910000|2024-11-22 03:08:30|491.5|489.6|491.85|489.95|491.85|489.95|491.5|489.6|17
1732244920000|2024-11-22 03:08:40|491.9|490|491.99|490.09|492|490.1|491.85|489.95|14
1732244930000|2024-11-22 03:08:50|492|490.1|492.1|490.2|492.11|490.21|491.99|490.09|12
1732244940000|2024-11-22 03:09:00|492.24|490.34|491.99|490.09|492.24|490.34|491.98|490.08|13
1732244950000|2024-11-22 03:09:10|491.94|490.04|491.47|489.57|491.94|490.04|491.47|489.57|22
1732244960000|2024-11-22 03:09:20|491.46|489.56|491.16|489.26|491.46|489.56|491.16|489.26|24
1732244970000|2024-11-22 03:09:30|491.15|489.25|491.34|489.44|491.34|489.44|491.1|489.2|15
1732244980000|2024-11-22 03:09:40|491.35|489.45|491.53|489.63|491.53|489.63|491.35|489.45|12
1732244990000|2024-11-22 03:09:50|491.54|489.64|491.71|489.81|491.76|489.86|491.54|489.64|16
1732245000000|2024-11-22 03:10:00|491.72|489.82|491.43|489.53|491.73|489.83|491.43|489.53|10
1732245010000|2024-11-22 03:10:10|491.44|489.54|491.95|490.05|491.95|490.05|491.44|489.54|22
1732245020000|2024-11-22 03:10:20|491.96|490.06|492.07|490.17|492.07|490.17|491.96|490.06|12
1732245030000|2024-11-22 03:10:30|492.08|490.18|491.69|489.79|492.1|490.2|491.69|489.79|17
1732245040000|2024-11-22 03:10:40|491.58|489.68|491.42|489.52|491.58|489.68|491.42|489.52|13
1732245050000|2024-11-22 03:10:50|491.41|489.51|491.41|489.51|491.43|489.53|491.4|489.5|9
1732245060000|2024-11-22 03:11:00|491.42|489.52|492|490.1|492|490.1|491.42|489.52|5
1732245070000|2024-11-22 03:11:10|492.01|490.11|491.95|490.05|492.01|490.11|491.94|490.04|8
1732245080000|2024-11-22 03:11:20|491.96|490.06|492|490.1|492.05|490.15|491.96|490.06|19
1732245090000|2024-11-22 03:11:30|491.99|490.09|492.34|490.44|492.34|490.44|491.99|490.09|11
1732245100000|2024-11-22 03:11:40|492.35|490.45|492.45|490.55|492.45|490.55|492.35|490.45|7
1732245110000|2024-11-22 03:11:50|492.46|490.56|492.49|490.59|492.49|490.59|492.46|490.56|4
1732245120000|2024-11-22 03:12:00|492.39|490.49|492.47|490.57|492.47|490.57|492.25|490.35|13
1732245130000|2024-11-22 03:12:10|492.48|490.58|492.58|490.68|492.58|490.68|492.48|490.58|11
1732245140000|2024-11-22 03:12:20|492.59|490.69|492.97|491.07|492.97|491.07|492.59|490.69|22
1732245150000|2024-11-22 03:12:30|492.98|491.08|492.88|490.98|492.98|491.08|492.87|490.97|8
1732245160000|2024-11-22 03:12:40|492.89|490.99|493.34|491.44|493.38|491.48|492.89|490.99|19
1732245170000|2024-11-22 03:12:50|493.33|491.43|493.36|491.46|493.36|491.46|493.33|491.43|10
1732245180000|2024-11-22 03:13:00|493.35|491.45|493.08|491.18|493.35|491.45|493.06|491.16|15
1732245190000|2024-11-22 03:13:10|493.07|491.17|493.05|491.15|493.1|491.2|493.05|491.15|10
1732245200000|2024-11-22 03:13:20|493.06|491.16|493.06|491.16|493.15|491.25|493.05|491.15|16
1732245210000|2024-11-22 03:13:30|493.01|491.11|492.62|490.72|493.01|491.11|492.53|490.63|24
1732245220000|2024-11-22 03:13:40|492.61|490.71|492.48|490.58|492.61|490.71|492.48|490.58|16
1732245230000|2024-11-22 03:13:50|492.42|490.52|492.38|490.48|492.57|490.67|492.17|490.27|24
1732245240000|2024-11-22 03:14:00|492.39|490.49|492.36|490.46|492.43|490.53|492.36|490.46|9
1732245250000|2024-11-22 03:14:10|492.46|490.56|492.39|490.49|492.58|490.68|492.34|490.44|15
1732245260000|2024-11-22 03:14:20|492.4|490.5|492.56|490.66|492.59|490.69|492.4|490.5|11
1732245270000|2024-11-22 03:14:30|492.55|490.65|492.6|490.7|492.66|490.76|492.54|490.64|12
1732245280000|2024-11-22 03:14:40|492.62|490.72|492.45|490.55|492.64|490.74|492.45|490.55|13
1732245290000|2024-11-22 03:14:50|492.46|490.56|492.79|490.89|492.94|491.04|492.46|490.56|12
1732245300000|2024-11-22 03:15:00|492.8|490.9|492.95|491.05|492.95|491.05|492.76|490.86|23
1732245310000|2024-11-22 03:15:10|493.11|491.21|493.1|491.2|493.14|491.24|493.08|491.18|13
1732245320000|2024-11-22 03:15:20|493.26|491.36|493.51|491.61|493.51|491.61|493.26|491.36|14
1732245330000|2024-11-22 03:15:30|493.52|491.62|493.93|492.03|493.95|492.05|493.52|491.62|14
1732245340000|2024-11-22 03:15:40|493.92|492.02|493.97|492.07|493.98|492.08|493.91|492.01|11
1732245350000|2024-11-22 03:15:50|493.98|492.08|494.03|492.13|494.09|492.19|493.98|492.08|11
1732245360000|2024-11-22 03:16:00|494.02|492.12|494.18|492.28|494.18|492.28|494.01|492.11|12
1732245370000|2024-11-22 03:16:10|494.23|492.33|494.85|492.95|494.85|492.95|494.23|492.33|18
1732245380000|2024-11-22 03:16:20|494.86|492.96|495.34|493.44|495.34|493.44|494.8|492.9|16
1732245390000|2024-11-22 03:16:30|495.35|493.45|495.52|493.62|495.55|493.65|495.35|493.45|18
1732245400000|2024-11-22 03:16:40|495.53|493.63|495.07|493.17|495.53|493.63|495.07|493.17|19
1732245410000|2024-11-22 03:16:50|495.06|493.16|495.13|493.23|495.14|493.24|495.06|493.16|14
1732245420000|2024-11-22 03:17:00|495.12|493.22|494.95|493.05|495.12|493.22|494.91|493.01|14
1732245430000|2024-11-22 03:17:10|494.96|493.06|495.72|493.82|495.72|493.82|494.95|493.05|24
1732245440000|2024-11-22 03:17:20|495.73|493.83|496|494.1|496|494.1|495.72|493.82|13
1732245450000|2024-11-22 03:17:30|496.01|494.11|496.06|494.16|496.06|494.16|496.01|494.11|12
1732245460000|2024-11-22 03:17:40|496.05|494.15|496.36|494.46|496.36|494.46|496.05|494.15|16
1732245470000|2024-11-22 03:17:50|496.35|494.45|496.35|494.45|496.39|494.49|496.35|494.45|15
1732245480000|2024-11-22 03:18:00|496.04|494.14|496.02|494.12|496.1|494.2|495.87|493.97|15
1732245490000|2024-11-22 03:18:10|496.36|494.46|496.49|494.59|496.76|494.86|496.35|494.45|27
1732245500000|2024-11-22 03:18:20|496.52|494.62|496.59|494.69|496.59|494.69|496.51|494.61|14
1732245510000|2024-11-22 03:18:30|496.77|494.87|496.85|494.95|496.92|495.02|496.63|494.73|19
1732245520000|2024-11-22 03:18:40|496.84|494.94|496.91|495.01|496.91|495.01|496.84|494.94|13
1732245530000|2024-11-22 03:18:50|496.81|494.91|497.02|495.12|497.02|495.12|496.76|494.86|18
1732245540000|2024-11-22 03:19:00|497.03|495.13|496.86|494.96|497.06|495.16|496.84|494.94|16
1732245550000|2024-11-22 03:19:10|496.93|495.03|496.89|494.99|497|495.1|496.89|494.99|15
1732245560000|2024-11-22 03:19:20|496.85|494.95|496.88|494.98|496.88|494.98|496.82|494.92|14
1732245570000|2024-11-22 03:19:30|496.99|495.09|496.94|495.04|497.02|495.12|496.9|495|13
1732245580000|2024-11-22 03:19:40|496.95|495.05|496.91|495.01|496.95|495.05|496.66|494.76|16
1732245590000|2024-11-22 03:19:50|496.92|495.02|496.73|494.83|496.95|495.05|496.56|494.66|16
1732245600000|2024-11-22 03:20:00|496.74|494.84|496.89|494.99|496.89|494.99|496.73|494.83|12
1732245610000|2024-11-22 03:20:10|496.9|495|497.06|495.16|497.06|495.16|496.9|495|17
1732245620000|2024-11-22 03:20:20|497.07|495.17|497.93|496.03|497.93|496.03|497.07|495.17|27
1732245630000|2024-11-22 03:20:30|497.94|496.04|498.39|496.49|498.42|496.52|497.94|496.04|18
1732245640000|2024-11-22 03:20:40|498.42|496.52|498.87|496.97|498.87|496.97|498.42|496.52|16
1732245650000|2024-11-22 03:20:50|498.88|496.98|498.57|496.67|498.92|497.02|498.57|496.67|19
1732245660000|2024-11-22 03:21:00|498.58|496.68|498.6|496.7|498.6|496.7|498.53|496.63|16
1732245670000|2024-11-22 03:21:10|498.61|496.71|498.83|496.93|498.96|497.06|498.61|496.71|24
1732245680000|2024-11-22 03:21:20|498.84|496.94|498.78|496.88|498.84|496.94|498.67|496.77|19
1732245690000|2024-11-22 03:21:30|498.79|496.89|499.32|497.42|499.33|497.43|498.79|496.89|21
1732245700000|2024-11-22 03:21:40|499.35|497.45|500.42|498.52|500.45|498.55|499.35|497.45|24
1732245710000|2024-11-22 03:21:50|500.41|498.51|500.56|498.66|500.68|498.78|500.36|498.46|24
1732245720000|2024-11-22 03:22:00|500.57|498.67|500.45|498.55|501.06|499.16|500.45|498.55|24
1732245730000|2024-11-22 03:22:10|500.46|498.56|500.4|498.5|500.46|498.56|500.39|498.49|13
1732245740000|2024-11-22 03:22:20|500.41|498.51|500.99|499.09|501.02|499.12|500.32|498.42|11
1732245750000|2024-11-22 03:22:30|501.02|499.12|501.96|500.06|502.11|500.21|501.02|499.12|19
1732245760000|2024-11-22 03:22:40|501.95|500.05|502|500.1|502.09|500.19|501.95|500.05|14
1732245770000|2024-11-22 03:22:50|501.89|499.99|501.31|499.41|501.91|500.01|501.31|499.41|18
1732245780000|2024-11-22 03:23:00|501.22|499.32|500.19|498.29|501.22|499.32|500.11|498.21|30
1732245790000|2024-11-22 03:23:10|500.2|498.3|499.83|497.93|500.23|498.33|499.8|497.9|24
1732245800000|2024-11-22 03:23:20|499.88|497.98|500.14|498.24|500.19|498.29|499.88|497.98|14
1732245810000|2024-11-22 03:23:30|500.13|498.23|499.81|497.91|500.13|498.23|499.46|497.56|19
1732245820000|2024-11-22 03:23:40|499.82|497.92|499.52|497.62|499.83|497.93|499.38|497.48|20
1732245830000|2024-11-22 03:23:50|499.53|497.63|500.01|498.11|500.01|498.11|499.52|497.62|16
1732245840000|2024-11-22 03:24:00|499.96|498.06|501.03|499.13|501.05|499.15|499.81|497.91|24
1732245850000|2024-11-22 03:24:10|501.02|499.12|500.76|498.86|501.03|499.13|500.76|498.86|16
1732245860000|2024-11-22 03:24:20|500.75|498.85|500.5|498.6|500.77|498.87|500.5|498.6|20
1732245870000|2024-11-22 03:24:30|500.28|498.38|499.5|497.6|500.37|498.47|499.5|497.6|31
1732245880000|2024-11-22 03:24:40|499.49|497.59|499.2|497.3|499.49|497.59|499.2|497.3|16
1732245890000|2024-11-22 03:24:50|499.26|497.36|499.63|497.73|499.63|497.73|499.26|497.36|6
1732245900000|2024-11-22 03:25:00|499.78|497.88|500.08|498.18|500.19|498.29|499.78|497.88|22
1732245910000|2024-11-22 03:25:10|500.07|498.17|501.26|499.36|501.27|499.37|500.04|498.14|20
1732245920000|2024-11-22 03:25:20|501.27|499.37|501.46|499.56|501.46|499.56|501.27|499.37|10
1732245930000|2024-11-22 03:25:30|501.55|499.65|502.4|500.5|502.4|500.5|501.55|499.65|19
1732245940000|2024-11-22 03:25:40|502.39|500.49|501.56|499.66|502.39|500.49|501.56|499.66|21
1732245950000|2024-11-22 03:25:50|501.55|499.65|502.52|500.62|502.52|500.62|501.55|499.65|18
1732245960000|2024-11-22 03:26:00|502.53|500.63|502.5|500.6|502.62|500.72|502.5|500.6|19
1732245970000|2024-11-22 03:26:10|502.53|500.63|503.25|501.35|503.26|501.36|502.52|500.62|17
1732245980000|2024-11-22 03:26:20|503.26|501.36|503.29|501.39|503.29|501.39|503.25|501.35|8
1732245990000|2024-11-22 03:26:30|503.3|501.4|503.22|501.32|503.31|501.41|503.22|501.32|9
1732246000000|2024-11-22 03:26:40|503.23|501.33|503.26|501.36|503.32|501.42|503.23|501.33|12
1732246010000|2024-11-22 03:26:50|503.37|501.47|503.27|501.37|503.37|501.47|503.22|501.32|11
1732246020000|2024-11-22 03:27:00|503.29|501.39|502.81|500.91|503.54|501.64|502.65|500.75|22
1732246030000|2024-11-22 03:27:10|502.93|501.03|504|502.1|504|502.1|502.93|501.03|26
1732246040000|2024-11-22 03:27:20|504.15|502.25|503.07|501.17|504.15|502.25|503.07|501.17|19
1732246050000|2024-11-22 03:27:30|503.09|501.19|503.03|501.13|503.09|501.19|503.03|501.13|11
1732246060000|2024-11-22 03:27:40|502.76|500.86|502.58|500.68|502.76|500.86|502.58|500.68|13
1732246070000|2024-11-22 03:27:50|502.57|500.67|502.5|500.6|502.58|500.68|502.5|500.6|12
1732246080000|2024-11-22 03:28:00|502.37|500.47|501.84|499.94|502.4|500.5|501.8|499.9|20
1732246090000|2024-11-22 03:28:10|501.83|499.93|501.3|499.4|501.83|499.93|501.29|499.39|14
1732246100000|2024-11-22 03:28:20|501.29|499.39|501.24|499.34|501.29|499.39|501.22|499.32|9
1732246110000|2024-11-22 03:28:30|501.23|499.33|500.42|498.52|501.24|499.34|500.42|498.52|20
1732246120000|2024-11-22 03:28:40|500.41|498.51|500.43|498.53|500.44|498.54|500.41|498.51|5
1732246130000|2024-11-22 03:28:50|500.42|498.52|500.33|498.43|500.42|498.52|500.33|498.43|7
1732246140000|2024-11-22 03:29:00|500.32|498.42|500.27|498.37|500.32|498.42|500.27|498.37|5
1732246150000|2024-11-22 03:29:10|500.26|498.36|499.75|497.85|500.26|498.36|499.75|497.85|18
1732246160000|2024-11-22 03:29:20|499.51|497.61|499.32|497.42|499.51|497.61|499.31|497.41|12
1732246170000|2024-11-22 03:29:30|499.31|497.41|498.46|496.56|499.31|497.41|498.45|496.55|23
1732246180000|2024-11-22 03:29:40|498.45|496.55|498.09|496.19|498.47|496.57|498.09|496.19|15
1732246190000|2024-11-22 03:29:50|498.11|496.21|497.54|495.64|498.11|496.21|497.54|495.64|19
1732246200000|2024-11-22 03:30:00|497.46|495.56|497.37|495.47|497.57|495.67|497.35|495.45|17
1732246210000|2024-11-22 03:30:10|497.38|495.48|497.02|495.12|497.43|495.53|497.01|495.11|17
1732246220000|2024-11-22 03:30:20|497.03|495.13|497.36|495.46|497.36|495.46|497.03|495.13|20
1732246230000|2024-11-22 03:30:30|497.37|495.47|497.68|495.78|497.68|495.78|497.37|495.47|21
1732246240000|2024-11-22 03:30:40|497.69|495.79|497.98|496.08|497.98|496.08|497.69|495.79|17
1732246250000|2024-11-22 03:30:50|497.97|496.07|497.95|496.05|497.99|496.09|497.81|495.91|16
1732246260000|2024-11-22 03:31:00|497.96|496.06|498.28|496.38|498.48|496.58|497.96|496.06|22
1732246270000|2024-11-22 03:31:10|498.29|496.39|498.27|496.37|498.34|496.44|498.27|496.37|11
1732246280000|2024-11-22 03:31:20|498.26|496.36|498.54|496.64|498.54|496.64|498.26|496.36|13
1732246290000|2024-11-22 03:31:30|498.55|496.65|498.4|496.5|498.55|496.65|498.35|496.45|11
1732246300000|2024-11-22 03:31:40|498.41|496.51|498.28|496.38|498.41|496.51|498.28|496.38|6
1732246310000|2024-11-22 03:31:50|498.29|496.39|497.76|495.86|498.31|496.41|497.75|495.85|19
1732246320000|2024-11-22 03:32:00|497.72|495.82|497.11|495.21|497.72|495.82|497.07|495.17|21
1732246330000|2024-11-22 03:32:10|497.07|495.17|496.89|494.99|497.12|495.22|496.86|494.96|23
1732246340000|2024-11-22 03:32:20|496.9|495|496.87|494.97|496.9|495|496.86|494.96|6
1732246350000|2024-11-22 03:32:30|496.86|494.96|496.64|494.74|496.86|494.96|496.64|494.74|5
1732246360000|2024-11-22 03:32:40|496.66|494.76|496.04|494.14|496.66|494.76|496.03|494.13|10
1732246370000|2024-11-22 03:32:50|496.05|494.15|496.22|494.32|496.28|494.38|496.04|494.14|14
1732246380000|2024-11-22 03:33:00|496.21|494.31|495.89|493.99|496.23|494.33|495.89|493.99|17
1732246390000|2024-11-22 03:33:10|495.88|493.98|495.48|493.58|495.88|493.98|495.35|493.45|15
1732246400000|2024-11-22 03:33:20|495.49|493.59|495.47|493.57|495.49|493.59|495.47|493.57|3
1732246410000|2024-11-22 03:33:30|495.46|493.56|495.16|493.26|495.47|493.57|495.16|493.26|10
1732246420000|2024-11-22 03:33:40|495.17|493.27|495.24|493.34|495.24|493.34|495.16|493.26|11
1732246430000|2024-11-22 03:33:50|495.38|493.48|495.31|493.41|495.51|493.61|495.31|493.41|24
1732246440000|2024-11-22 03:34:00|495.32|493.42|495.09|493.19|495.33|493.43|494.96|493.06|19
1732246450000|2024-11-22 03:34:10|495.08|493.18|494.79|492.89|495.08|493.18|494.77|492.87|15
1732246460000|2024-11-22 03:34:20|494.81|492.91|494.57|492.67|494.82|492.92|494.57|492.67|17
1732246470000|2024-11-22 03:34:30|494.56|492.66|494.12|492.22|494.56|492.66|494.12|492.22|18
1732246480000|2024-11-22 03:34:40|494.11|492.21|493.96|492.06|494.11|492.21|493.89|491.99|19
1732246490000|2024-11-22 03:34:50|493.97|492.07|494.62|492.72|494.62|492.72|493.97|492.07|15
1732246500000|2024-11-22 03:35:00|494.63|492.73|494.89|492.99|494.9|493|494.63|492.73|13
1732246510000|2024-11-22 03:35:10|495|493.1|494.87|492.97|495.04|493.14|494.87|492.97|17
1732246520000|2024-11-22 03:35:20|494.81|492.91|494.54|492.64|494.81|492.91|494.42|492.52|16
1732246530000|2024-11-22 03:35:30|494.55|492.65|495.05|493.15|495.05|493.15|494.55|492.65|20
1732246540000|2024-11-22 03:35:40|495.06|493.16|495.18|493.28|495.18|493.28|495.06|493.16|10
1732246550000|2024-11-22 03:35:50|495.3|493.4|495.27|493.37|495.3|493.4|495.27|493.37|6
1732246560000|2024-11-22 03:36:00|495.73|493.83|495.82|493.92|495.93|494.03|495.67|493.77|19
1732246570000|2024-11-22 03:36:10|495.83|493.93|496.65|494.75|496.71|494.81|495.83|493.93|20
1732246580000|2024-11-22 03:36:20|496.66|494.76|496.67|494.77|496.68|494.78|496.66|494.76|6
1732246590000|2024-11-22 03:36:30|496.66|494.76|496.42|494.52|496.66|494.76|496.42|494.52|10
1732246600000|2024-11-22 03:36:40|496.43|494.53|496.56|494.66|496.56|494.66|496.43|494.53|6
1732246610000|2024-11-22 03:36:50|496.57|494.67|496.97|495.07|496.97|495.07|496.57|494.67|17
1732246620000|2024-11-22 03:37:00|496.8|494.9|496.84|494.94|496.84|494.94|496.78|494.88|8
1732246630000|2024-11-22 03:37:10|496.83|494.93|496.65|494.75|496.84|494.94|496.65|494.75|6
1732246640000|2024-11-22 03:37:20|496.64|494.74|496.73|494.83|496.73|494.83|496.22|494.32|28
1732246650000|2024-11-22 03:37:30|496.78|494.88|496.87|494.97|496.87|494.97|496.78|494.88|12
1732246660000|2024-11-22 03:37:40|496.88|494.98|496.63|494.73|496.89|494.99|496.62|494.72|12
1732246670000|2024-11-22 03:37:50|496.62|494.72|496.04|494.14|496.62|494.72|496.03|494.13|30
1732246680000|2024-11-22 03:38:00|496.05|494.15|496.13|494.23|496.14|494.24|496.05|494.15|7
1732246690000|2024-11-22 03:38:10|496.15|494.25|495.92|494.02|496.16|494.26|495.92|494.02|15
1732246700000|2024-11-22 03:38:20|495.91|494.01|495.68|493.78|495.91|494.01|495.59|493.69|22
1732246710000|2024-11-22 03:38:30|495.69|493.79|495.69|493.79|495.69|493.79|495.69|493.79|1
1732246720000|2024-11-22 03:38:40|495.68|493.78|495.32|493.42|495.69|493.79|495.32|493.42|16
1732246730000|2024-11-22 03:38:50|495.31|493.41|495.24|493.34|495.32|493.42|495.24|493.34|8
1732246740000|2024-11-22 03:39:00|495.23|493.33|496.02|494.12|496.05|494.15|495.23|493.33|12
1732246750000|2024-11-22 03:39:10|496.03|494.13|495.66|493.76|496.03|494.13|495.66|493.76|19
1732246760000|2024-11-22 03:39:20|495.64|493.74|495.47|493.57|495.64|493.74|495.47|493.57|13
1732246770000|2024-11-22 03:39:30|495.46|493.56|495.6|493.7|495.6|493.7|495.46|493.56|6
1732246780000|2024-11-22 03:39:40|495.71|493.81|495.51|493.61|495.71|493.81|495.51|493.61|10
1732246790000|2024-11-22 03:39:50|495.52|493.62|495.16|493.26|495.54|493.64|495.16|493.26|12
1732246800000|2024-11-22 03:40:00|494.94|493.04|494.22|492.32|494.94|493.04|494.22|492.32|27
1732246810000|2024-11-22 03:40:10|494.21|492.31|494.25|492.35|494.25|492.35|494.21|492.31|3
1732246820000|2024-11-22 03:40:20|494.26|492.36|494.36|492.46|494.36|492.46|494.26|492.36|11
1732246830000|2024-11-22 03:40:30|494.48|492.58|494.56|492.66|494.6|492.7|494.48|492.58|4
1732246840000|2024-11-22 03:40:40|494.57|492.67|494.81|492.91|494.81|492.91|494.57|492.67|7
1732246850000|2024-11-22 03:40:50|494.8|492.9|494.47|492.57|494.8|492.9|494.46|492.56|19
1732246860000|2024-11-22 03:41:00|494.65|492.75|494.76|492.86|494.76|492.86|494.51|492.61|16
1732246870000|2024-11-22 03:41:10|494.85|492.95|495.15|493.25|495.23|493.33|494.85|492.95|13
1732246880000|2024-11-22 03:41:20|495.14|493.24|494.9|493|495.14|493.24|494.9|493|10
1732246890000|2024-11-22 03:41:30|494.99|493.09|495.24|493.34|495.24|493.34|494.96|493.06|16
1732246900000|2024-11-22 03:41:40|495.25|493.35|495.29|493.39|495.29|493.39|495.25|493.35|5
1732246910000|2024-11-22 03:41:50|495.3|493.4|495.1|493.2|495.3|493.4|495.1|493.2|6
1732246920000|2024-11-22 03:42:00|495.09|493.19|495.17|493.27|495.17|493.27|495.09|493.19|7
1732246930000|2024-11-22 03:42:10|495.26|493.36|495.5|493.6|495.5|493.6|495.26|493.36|15
1732246940000|2024-11-22 03:42:20|495.53|493.63|495.89|493.99|495.89|493.99|495.49|493.59|16
1732246950000|2024-11-22 03:42:30|495.9|494|495.96|494.06|495.97|494.07|495.9|494|10
1732246960000|2024-11-22 03:42:40|495.95|494.05|496.05|494.15|496.05|494.15|495.91|494.01|10
1732246970000|2024-11-22 03:42:50|496.06|494.16|496.07|494.17|496.08|494.18|496.06|494.16|4
1732246980000|2024-11-22 03:43:00|496.06|494.16|496.12|494.22|496.14|494.24|496.02|494.12|8
1732246990000|2024-11-22 03:43:10|496.11|494.21|496.08|494.18|496.11|494.21|496.08|494.18|9
1732247000000|2024-11-22 03:43:20|496.07|494.17|495.71|493.81|496.07|494.17|495.71|493.81|10
1732247010000|2024-11-22 03:43:30|495.7|493.8|495.65|493.75|495.7|493.8|495.62|493.72|13
1732247020000|2024-11-22 03:43:40|495.64|493.74|495.64|493.74|495.64|493.74|495.64|493.74|1
1732247030000|2024-11-22 03:43:50|495.63|493.73|495.61|493.71|495.63|493.73|495.61|493.71|3
1732247040000|2024-11-22 03:44:00|495.6|493.7|495.52|493.62|495.65|493.75|495.52|493.62|11
1732247050000|2024-11-22 03:44:10|495.45|493.55|495.42|493.52|495.46|493.56|495.41|493.51|8
1732247060000|2024-11-22 03:44:20|495.43|493.53|495.73|493.83|495.73|493.83|495.43|493.53|9
1732247070000|2024-11-22 03:44:30|495.72|493.82|495.74|493.84|495.74|493.84|495.72|493.82|3
1732247080000|2024-11-22 03:44:40|495.75|493.85|495.83|493.93|495.83|493.93|495.75|493.85|4
1732247090000|2024-11-22 03:44:50|495.84|493.94|496.19|494.29|496.2|494.3|495.84|493.94|18
1732247100000|2024-11-22 03:45:00|496.2|494.3|496.79|494.89|496.79|494.89|496.2|494.3|14
1732247110000|2024-11-22 03:45:10|496.8|494.9|496.83|494.93|496.85|494.95|496.8|494.9|6
1732247120000|2024-11-22 03:45:20|496.82|494.92|496.99|495.09|496.99|495.09|496.71|494.81|10
1732247130000|2024-11-22 03:45:30|496.98|495.08|496.93|495.03|496.99|495.09|496.91|495.01|13
1732247140000|2024-11-22 03:45:40|497.03|495.13|496.95|495.05|497.03|495.13|496.95|495.05|13
1732247150000|2024-11-22 03:45:50|496.94|495.04|496.86|494.96|496.94|495.04|496.83|494.93|8
1732247160000|2024-11-22 03:46:00|497.03|495.13|497.52|495.62|497.58|495.68|497.03|495.13|19
1732247170000|2024-11-22 03:46:10|497.51|495.61|497.5|495.6|497.51|495.61|497.49|495.59|7
1732247180000|2024-11-22 03:46:20|497.49|495.59|496.92|495.02|497.49|495.59|496.92|495.02|24
1732247190000|2024-11-22 03:46:30|496.91|495.01|496.65|494.75|496.91|495.01|496.65|494.75|17
1732247200000|2024-11-22 03:46:40|496.64|494.74|496.57|494.67|496.67|494.77|496.43|494.53|17
1732247210000|2024-11-22 03:46:50|496.56|494.66|496.65|494.75|496.75|494.85|496.56|494.66|17
1732247220000|2024-11-22 03:47:00|496.66|494.76|496.54|494.64|496.68|494.78|496.48|494.58|13
1732247230000|2024-11-22 03:47:10|496.55|494.65|496.68|494.78|496.78|494.88|496.55|494.65|11
1732247240000|2024-11-22 03:47:20|496.77|494.87|496.17|494.27|496.79|494.89|496.17|494.27|16
1732247250000|2024-11-22 03:47:30|496.15|494.25|495.82|493.92|496.15|494.25|495.77|493.87|24
1732247260000|2024-11-22 03:47:40|495.83|493.93|495.82|493.92|495.84|493.94|495.77|493.87|7
1732247270000|2024-11-22 03:47:50|495.83|493.93|495.77|493.87|495.83|493.93|495.71|493.81|13
1732247280000|2024-11-22 03:48:00|495.78|493.88|495.75|493.85|495.78|493.88|495.74|493.84|10
1732247290000|2024-11-22 03:48:10|495.76|493.86|496.05|494.15|496.06|494.16|495.76|493.86|20
1732247300000|2024-11-22 03:48:20|496.07|494.17|496.11|494.21|496.12|494.22|496.07|494.17|11
1732247310000|2024-11-22 03:48:30|496.1|494.2|495.89|493.99|496.1|494.2|495.83|493.93|11
1732247320000|2024-11-22 03:48:40|495.9|494|495.82|493.92|495.92|494.02|495.79|493.89|11
1732247330000|2024-11-22 03:48:50|495.83|493.93|496.22|494.32|496.22|494.32|495.82|493.92|20
1732247340000|2024-11-22 03:49:00|496.23|494.33|496.36|494.46|496.37|494.47|496.2|494.3|17
1732247350000|2024-11-22 03:49:10|496.35|494.45|495.72|493.82|496.35|494.45|495.72|493.82|27
1732247360000|2024-11-22 03:49:20|495.71|493.81|496.06|494.16|496.06|494.16|495.7|493.8|18
1732247370000|2024-11-22 03:49:30|496.07|494.17|496.44|494.54|496.44|494.54|496.07|494.17|14
1732247380000|2024-11-22 03:49:40|496.43|494.53|495.84|493.94|496.43|494.53|495.84|493.94|27
1732247390000|2024-11-22 03:49:50|495.77|493.87|495.75|493.85|495.84|493.94|495.75|493.85|6
1732247400000|2024-11-22 03:50:00|495.78|493.88|495.45|493.55|495.78|493.88|495.45|493.55|12
1732247410000|2024-11-22 03:50:10|495.46|493.56|495.67|493.77|495.69|493.79|495.44|493.54|8
1732247420000|2024-11-22 03:50:20|495.66|493.76|495.65|493.75|495.71|493.81|495.65|493.75|5
1732247430000|2024-11-22 03:50:30|495.6|493.7|495.49|493.59|495.61|493.71|495.49|493.59|7
1732247440000|2024-11-22 03:50:40|495.5|493.6|495.59|493.69|495.69|493.79|495.5|493.6|15
1732247450000|2024-11-22 03:50:50|495.54|493.64|495.52|493.62|495.54|493.64|495.52|493.62|5
1732247460000|2024-11-22 03:51:00|495.46|493.56|495.62|493.72|495.63|493.73|495.44|493.54|8
1732247470000|2024-11-22 03:51:10|495.61|493.71|495.57|493.67|495.62|493.72|495.56|493.66|8
1732247480000|2024-11-22 03:51:20|495.64|493.74|495.53|493.63|495.64|493.74|495.53|493.63|8
1732247490000|2024-11-22 03:51:30|495.54|493.64|495.04|493.14|495.55|493.65|495.04|493.14|21
1732247500000|2024-11-22 03:51:40|495.03|493.13|495.03|493.13|495.03|493.13|494.99|493.09|10
1732247510000|2024-11-22 03:51:50|494.93|493.03|494.91|493.01|494.93|493.03|494.9|493|6
1732247520000|2024-11-22 03:52:00|494.9|493|494.67|492.77|494.9|493|494.67|492.77|11
1732247530000|2024-11-22 03:52:10|494.68|492.78|494.74|492.84|494.75|492.85|494.68|492.78|3
1732247540000|2024-11-22 03:52:20|494.66|492.76|494.84|492.94|494.84|492.94|494.57|492.67|22
1732247550000|2024-11-22 03:52:30|494.89|492.99|495.26|493.36|495.26|493.36|494.89|492.99|16
1732247560000|2024-11-22 03:52:40|495.27|493.37|495.36|493.46|495.36|493.46|495.27|493.37|21
1732247570000|2024-11-22 03:52:50|495.37|493.47|495.37|493.47|495.37|493.47|495.36|493.46|5
1732247580000|2024-11-22 03:53:00|495.36|493.46|496.14|494.24|496.14|494.24|495.36|493.46|16
1732247590000|2024-11-22 03:53:10|496.13|494.23|496.19|494.29|496.19|494.29|496.13|494.23|14
1732247600000|2024-11-22 03:53:20|496.18|494.28|496.12|494.22|496.18|494.28|496.12|494.22|10
1732247610000|2024-11-22 03:53:30|496.13|494.23|496.28|494.38|496.29|494.39|496.12|494.22|11
1732247630000|2024-11-22 03:53:50|496.27|494.37|496.29|494.39|496.29|494.39|496.17|494.27|5
1732247640000|2024-11-22 03:54:00|496.3|494.4|496.11|494.21|496.3|494.4|496.02|494.12|14
1732247650000|2024-11-22 03:54:10|496.02|494.12|495.92|494.02|496.02|494.12|495.92|494.02|6
1732247660000|2024-11-22 03:54:20|495.91|494.01|495.88|493.98|495.91|494.01|495.88|493.98|4
1732247670000|2024-11-22 03:54:30|495.87|493.97|495.85|493.95|495.87|493.97|495.85|493.95|3
1732247680000|2024-11-22 03:54:40|495.8|493.9|495.66|493.76|495.81|493.91|495.66|493.76|5
1732247690000|2024-11-22 03:54:50|495.58|493.68|495.54|493.64|495.58|493.68|495.53|493.63|6
1732247700000|2024-11-22 03:55:00|495.53|493.63|495.52|493.62|495.53|493.63|495.52|493.62|4
1732247710000|2024-11-22 03:55:10|495.51|493.61|495.65|493.75|495.65|493.75|495.39|493.49|14
1732247720000|2024-11-22 03:55:20|495.66|493.76|495.67|493.77|495.8|493.9|495.65|493.75|10
1732247730000|2024-11-22 03:55:30|495.66|493.76|495.58|493.68|495.66|493.76|495.55|493.65|11
1732247740000|2024-11-22 03:55:40|495.59|493.69|495.75|493.85|495.79|493.89|495.59|493.69|7
1732247750000|2024-11-22 03:55:50|495.76|493.86|495.99|494.09|495.99|494.09|495.76|493.86|9
1732247760000|2024-11-22 03:56:00|495.98|494.08|495.97|494.07|495.98|494.08|495.97|494.07|2
1732247770000|2024-11-22 03:56:10|496.01|494.11|496.21|494.31|496.21|494.31|496.01|494.11|9
1732247780000|2024-11-22 03:56:20|496.22|494.32|495.72|493.82|496.23|494.33|495.72|493.82|19
1732247790000|2024-11-22 03:56:30|495.71|493.81|495.68|493.78|495.73|493.83|495.67|493.77|12
1732247800000|2024-11-22 03:56:40|495.69|493.79|495.86|493.96|495.87|493.97|495.68|493.78|12
1732247810000|2024-11-22 03:56:50|495.87|493.97|495.75|493.85|495.87|493.97|495.74|493.84|7
1732247820000|2024-11-22 03:57:00|495.76|493.86|495.75|493.85|495.76|493.86|495.75|493.85|2
1732247830000|2024-11-22 03:57:10|495.74|493.84|495.37|493.47|495.74|493.84|495.37|493.47|12
1732247840000|2024-11-22 03:57:20|495.36|493.46|494.72|492.82|495.36|493.46|494.7|492.8|24
1732247850000|2024-11-22 03:57:30|494.73|492.83|495.08|493.18|495.08|493.18|494.73|492.83|10
1732247860000|2024-11-22 03:57:40|495.17|493.27|495.43|493.53|495.43|493.53|495.17|493.27|13
1732247870000|2024-11-22 03:57:50|495.44|493.54|495.43|493.53|495.44|493.54|495.43|493.53|2
1732247880000|2024-11-22 03:58:00|495.37|493.47|495.37|493.47|495.37|493.47|495.37|493.47|1
1732247890000|2024-11-22 03:58:10|495.36|493.46|494.75|492.85|495.36|493.46|494.75|492.85|22
1732247900000|2024-11-22 03:58:20|494.76|492.86|494.92|493.02|494.92|493.02|494.76|492.86|7
1732247910000|2024-11-22 03:58:30|494.93|493.03|495.01|493.11|495.01|493.11|494.93|493.03|9
1732247920000|2024-11-22 03:58:40|495.02|493.12|495.04|493.14|495.05|493.15|495.01|493.11|9
1732247930000|2024-11-22 03:58:50|495.05|493.15|495.1|493.2|495.1|493.2|495.04|493.14|5
1732247940000|2024-11-22 03:59:00|495.09|493.19|495.21|493.31|495.25|493.35|495.09|493.19|14
1732247950000|2024-11-22 03:59:10|495.22|493.32|495.35|493.45|495.35|493.45|495.13|493.23|11
1732247960000|2024-11-22 03:59:20|495.36|493.46|495.39|493.49|495.47|493.57|495.36|493.46|15
1732247970000|2024-11-22 03:59:30|495.38|493.48|495.29|493.39|495.39|493.49|495.29|493.39|5
1732247980000|2024-11-22 03:59:40|495.3|493.4|495.15|493.25|495.32|493.42|495.05|493.15|16
1732247990000|2024-11-22 03:59:50|495.16|493.26|495.01|493.11|495.16|493.26|494.93|493.03|17
1732248000000|2024-11-22 04:00:00|495.02|493.12|495.03|493.13|495.08|493.18|495.01|493.11|13
1732248010000|2024-11-22 04:00:10|495.04|493.14|494.99|493.09|495.05|493.15|494.78|492.88|16
1732248020000|2024-11-22 04:00:20|495|493.1|494.99|493.09|495.02|493.12|494.85|492.95|16
1732248030000|2024-11-22 04:00:30|495|493.1|495.01|493.11|495.07|493.17|494.97|493.07|14
1732248040000|2024-11-22 04:00:40|495.02|493.12|495.06|493.16|495.06|493.16|495|493.1|11
1732248050000|2024-11-22 04:00:50|495.07|493.17|495.05|493.15|495.07|493.17|494.8|492.9|12
1732248060000|2024-11-22 04:01:00|495.06|493.16|494.79|492.89|495.11|493.21|494.79|492.89|14
1732248070000|2024-11-22 04:01:10|494.78|492.88|494.97|493.07|494.97|493.07|494.78|492.88|16
1732248080000|2024-11-22 04:01:20|494.96|493.06|494.84|492.94|494.97|493.07|494.83|492.93|16
1732248090000|2024-11-22 04:01:30|494.85|492.95|495|493.1|495|493.1|494.84|492.94|9
1732248100000|2024-11-22 04:01:40|495.01|493.11|495.67|493.77|495.67|493.77|495.01|493.11|23
1732248110000|2024-11-22 04:01:50|495.68|493.78|495.81|493.91|495.81|493.91|495.68|493.78|13
1732248120000|2024-11-22 04:02:00|495.82|493.92|495.82|493.92|495.89|493.99|495.73|493.83|18
1732248130000|2024-11-22 04:02:10|495.83|493.93|495.49|493.59|495.84|493.94|495.46|493.56|20
1732248140000|2024-11-22 04:02:20|495.48|493.58|495.27|493.37|495.48|493.58|495.23|493.33|18
1732248150000|2024-11-22 04:02:30|495.28|493.38|495.12|493.22|495.28|493.38|495|493.1|18
1732248160000|2024-11-22 04:02:40|495.13|493.23|495.26|493.36|495.26|493.36|494.96|493.06|16
1732248170000|2024-11-22 04:02:50|495.28|493.38|495.56|493.66|495.56|493.66|495.28|493.38|15
1732248180000|2024-11-22 04:03:00|495.57|493.67|495.25|493.35|495.59|493.69|495.24|493.34|19
1732248190000|2024-11-22 04:03:10|495.24|493.34|494.82|492.92|495.24|493.34|494.82|492.92|23
1732248200000|2024-11-22 04:03:20|494.64|492.74|494.92|493.02|494.92|493.02|494.64|492.74|16
1732248210000|2024-11-22 04:03:30|494.94|493.04|495.63|493.73|495.63|493.73|494.94|493.04|26
1732248220000|2024-11-22 04:03:40|495.64|493.74|495.37|493.47|495.66|493.76|495.3|493.4|20
1732248230000|2024-11-22 04:03:50|495.36|493.46|495.27|493.37|495.38|493.48|495.24|493.34|17
1732248240000|2024-11-22 04:04:00|495.28|493.38|495.52|493.62|495.55|493.65|495.28|493.38|20
1732248250000|2024-11-22 04:04:10|495.5|493.6|495.86|493.96|495.86|493.96|495.4|493.5|19
1732248260000|2024-11-22 04:04:20|495.87|493.97|494.7|492.8|495.88|493.98|494.69|492.79|13
1732248270000|2024-11-22 04:04:30|494.71|492.81|494.66|492.76|494.72|492.82|494.46|492.56|18
1732248280000|2024-11-22 04:04:40|494.67|492.77|493.47|491.57|494.67|492.77|493.47|491.57|10
1732248290000|2024-11-22 04:04:50|493.45|491.55|493.14|491.24|493.45|491.55|493.14|491.24|16
1732248300000|2024-11-22 04:05:00|493.11|491.21|492.78|490.88|493.11|491.21|492.75|490.85|20
1732248310000|2024-11-22 04:05:10|492.79|490.89|492.79|490.89|492.8|490.9|492.79|490.89|3
1732248320000|2024-11-22 04:05:20|492.8|490.9|492.97|491.07|492.98|491.08|492.79|490.89|17
1732248330000|2024-11-22 04:05:30|492.98|491.08|492.99|491.09|492.99|491.09|492.97|491.07|8
1732248340000|2024-11-22 04:05:40|493|491.1|493.03|491.13|493.03|491.13|493|491.1|6
1732248350000|2024-11-22 04:05:50|493.02|491.12|493.34|491.44|493.34|491.44|493.02|491.12|8
1732248360000|2024-11-22 04:06:00|493.35|491.45|492.58|490.68|493.79|491.89|492.5|490.6|20
1732248370000|2024-11-22 04:06:10|492.59|490.69|492.98|491.08|492.98|491.08|492.58|490.68|24
1732248380000|2024-11-22 04:06:20|492.99|491.09|493.33|491.43|493.33|491.43|492.99|491.09|13
1732248390000|2024-11-22 04:06:30|493.34|491.44|493.49|491.59|493.52|491.62|493.34|491.44|20
1732248400000|2024-11-22 04:06:40|493.5|491.6|493.51|491.61|493.52|491.62|493.49|491.59|10
1732248410000|2024-11-22 04:06:50|493.52|491.62|493.38|491.48|493.53|491.63|493.37|491.47|8
1732248420000|2024-11-22 04:07:00|493.39|491.49|493.06|491.16|493.39|491.49|493.06|491.16|10
1732248430000|2024-11-22 04:07:10|493.05|491.15|493.48|491.58|493.48|491.58|493.05|491.15|17
1732248440000|2024-11-22 04:07:20|493.49|491.59|493.53|491.63|493.54|491.64|493.49|491.59|6
1732248450000|2024-11-22 04:07:30|493.49|491.59|493.61|491.71|493.65|491.75|493.49|491.59|11
1732248460000|2024-11-22 04:07:40|493.8|491.9|493.82|491.92|493.82|491.92|493.8|491.9|3
1732248470000|2024-11-22 04:07:50|493.64|491.74|493.16|491.26|493.64|491.74|493.1|491.2|16
1732248480000|2024-11-22 04:08:00|493.17|491.27|492.73|490.83|493.17|491.27|492.61|490.71|16
1732248490000|2024-11-22 04:08:10|492.74|490.84|492.81|490.91|492.81|490.91|492.74|490.84|8
1732248500000|2024-11-22 04:08:20|492.82|490.92|493.12|491.22|493.15|491.25|492.82|490.92|13
1732248510000|2024-11-22 04:08:30|493.13|491.23|493.14|491.24|493.14|491.24|493.13|491.23|2
1732248520000|2024-11-22 04:08:40|493.13|491.23|492.99|491.09|493.13|491.23|492.99|491.09|6
1732248530000|2024-11-22 04:08:50|492.98|491.08|493|491.1|493|491.1|492.98|491.08|6
1732248540000|2024-11-22 04:09:00|493.01|491.11|493.02|491.12|493.02|491.12|493|491.1|5
1732248550000|2024-11-22 04:09:10|493|491.1|493.08|491.18|493.19|491.29|493|491.1|9
1732248560000|2024-11-22 04:09:20|493.03|491.13|493.12|491.22|493.17|491.27|492.91|491.01|20
1732248570000|2024-11-22 04:09:30|493.13|491.23|493.56|491.66|493.56|491.66|493.13|491.23|16
1732248580000|2024-11-22 04:09:40|493.57|491.67|493.64|491.74|493.66|491.76|493.57|491.67|15
1732248590000|2024-11-22 04:09:50|493.65|491.75|493.82|491.92|493.89|491.99|493.65|491.75|11
1732248600000|2024-11-22 04:10:00|493.9|492|493.99|492.09|493.99|492.09|493.9|492|10
1732248610000|2024-11-22 04:10:10|494|492.1|494.04|492.14|494.05|492.15|494|492.1|7
1732248620000|2024-11-22 04:10:20|494.05|492.15|494.25|492.35|494.26|492.36|494.05|492.15|8
1732248630000|2024-11-22 04:10:30|494.26|492.36|494.27|492.37|494.27|492.37|494.24|492.34|6
1732248640000|2024-11-22 04:10:40|494.28|492.38|494.3|492.4|494.3|492.4|494.28|492.38|3
1732248650000|2024-11-22 04:10:50|494.31|492.41|494.33|492.43|494.33|492.43|494.31|492.41|3
1732248660000|2024-11-22 04:11:00|494.34|492.44|494.37|492.47|494.37|492.47|494.3|492.4|12
1732248670000|2024-11-22 04:11:10|494.38|492.48|494.24|492.34|494.38|492.48|494.24|492.34|4
1732248680000|2024-11-22 04:11:20|494.23|492.33|494.05|492.15|494.23|492.33|494.05|492.15|5
1732248690000|2024-11-22 04:11:30|494.04|492.14|493.91|492.01|494.04|492.14|493.91|492.01|7
1732248700000|2024-11-22 04:11:40|493.88|491.98|493.91|492.01|493.91|492.01|493.85|491.95|12
1732248710000|2024-11-22 04:11:50|493.92|492.02|493.81|491.91|493.92|492.02|493.77|491.87|8
1732248720000|2024-11-22 04:12:00|493.82|491.92|494.03|492.13|494.03|492.13|493.82|491.92|13
1732248730000|2024-11-22 04:12:10|494.04|492.14|493.88|491.98|494.11|492.21|493.88|491.98|12
1732248740000|2024-11-22 04:12:20|493.89|491.99|494|492.1|494.01|492.11|493.89|491.99|13
1732248750000|2024-11-22 04:12:30|494.01|492.11|494.03|492.13|494.04|492.14|494|492.1|12
1732248760000|2024-11-22 04:12:40|494.04|492.14|494.1|492.2|494.12|492.22|493.95|492.05|12
1732248770000|2024-11-22 04:12:50|494.11|492.21|494.17|492.27|494.18|492.28|494.11|492.21|13
1732248780000|2024-11-22 04:13:00|494.18|492.28|493.95|492.05|494.18|492.28|493.94|492.04|15
1732248790000|2024-11-22 04:13:10|493.83|491.93|493.36|491.46|493.88|491.98|493.36|491.46|15
1732248800000|2024-11-22 04:13:20|493.35|491.45|493.28|491.38|493.35|491.45|493.24|491.34|17
1732248810000|2024-11-22 04:13:30|493.29|491.39|493.37|491.47|493.38|491.48|493.29|491.39|12
1732248820000|2024-11-22 04:13:40|493.3|491.4|493.11|491.21|493.37|491.47|493.09|491.19|14
1732248830000|2024-11-22 04:13:50|493.12|491.22|493.23|491.33|493.23|491.33|493.12|491.22|12
1732248840000|2024-11-22 04:14:00|493.24|491.34|493.18|491.28|493.42|491.52|493.18|491.28|15
1732248850000|2024-11-22 04:14:10|493.09|491.19|493.18|491.28|493.18|491.28|493.09|491.19|11
1732248860000|2024-11-22 04:14:20|493.19|491.29|492.98|491.08|493.2|491.3|492.91|491.01|14
1732248870000|2024-11-22 04:14:30|492.99|491.09|492.89|490.99|493.04|491.14|492.86|490.96|14
1732248880000|2024-11-22 04:14:40|492.9|491|492.93|491.03|492.95|491.05|492.9|491|16
1732248890000|2024-11-22 04:14:50|492.94|491.04|493.09|491.19|493.09|491.19|492.8|490.9|17
1732248900000|2024-11-22 04:15:00|493.1|491.2|493.17|491.27|493.19|491.29|493.1|491.2|11
1732248910000|2024-11-22 04:15:10|493.13|491.23|493.11|491.21|493.13|491.23|493|491.1|18
1732248920000|2024-11-22 04:15:20|493.12|491.22|493.02|491.12|493.14|491.24|493.01|491.11|10
1732248930000|2024-11-22 04:15:30|493.01|491.11|492.89|490.99|493.01|491.11|492.82|490.92|10
1732248940000|2024-11-22 04:15:40|492.9|491|493.1|491.2|493.1|491.2|492.9|491|11
1732248950000|2024-11-22 04:15:50|493.09|491.19|493.18|491.28|493.18|491.28|492.97|491.07|13
1732248960000|2024-11-22 04:16:00|493.19|491.29|493.58|491.68|493.58|491.68|493.19|491.29|16
1732248970000|2024-11-22 04:16:10|493.6|491.7|493.67|491.77|493.67|491.77|493.6|491.7|10
1732248980000|2024-11-22 04:16:20|493.68|491.78|493.81|491.91|493.81|491.91|493.67|491.77|13
1732248990000|2024-11-22 04:16:30|493.82|491.92|494.09|492.19|494.09|492.19|493.82|491.92|16
1732249000000|2024-11-22 04:16:40|494.1|492.2|494.18|492.28|494.19|492.29|494.1|492.2|13
1732249010000|2024-11-22 04:16:50|493.93|492.03|494.12|492.22|494.19|492.29|493.93|492.03|17
1732249020000|2024-11-22 04:17:00|494.13|492.23|494.45|492.55|494.46|492.56|494.13|492.23|19
1732249030000|2024-11-22 04:17:10|494.46|492.56|494.76|492.86|494.77|492.87|494.46|492.56|17
1732249040000|2024-11-22 04:17:20|494.77|492.87|494.83|492.93|494.83|492.93|494.77|492.87|7
1732249050000|2024-11-22 04:17:30|494.84|492.94|494.8|492.9|494.86|492.96|494.79|492.89|7
1732249060000|2024-11-22 04:17:40|494.81|492.91|494.92|493.02|494.92|493.02|494.81|492.91|7
1732249070000|2024-11-22 04:17:50|494.93|493.03|495.11|493.21|495.11|493.21|494.93|493.03|8
1732249080000|2024-11-22 04:18:00|495.12|493.22|495.38|493.48|495.39|493.49|495.12|493.22|14
1732249090000|2024-11-22 04:18:10|495.39|493.49|495.22|493.32|495.42|493.52|495.21|493.31|15
1732249100000|2024-11-22 04:18:20|495.21|493.31|494.9|493|495.21|493.31|494.87|492.97|19
1732249110000|2024-11-22 04:18:30|494.91|493.01|495.01|493.11|495.01|493.11|494.91|493.01|11
1732249120000|2024-11-22 04:18:40|494.9|493|494.74|492.84|494.9|493|494.68|492.78|11
1732249130000|2024-11-22 04:18:50|494.75|492.85|494.79|492.89|494.79|492.89|494.68|492.78|14
1732249140000|2024-11-22 04:19:00|494.85|492.95|494.91|493.01|495|493.1|494.85|492.95|13
1732249150000|2024-11-22 04:19:10|494.92|493.02|494.77|492.87|494.93|493.03|494.76|492.86|9
1732249160000|2024-11-22 04:19:20|494.76|492.86|494.69|492.79|494.77|492.87|494.63|492.73|13
1732249170000|2024-11-22 04:19:30|494.68|492.78|494.23|492.33|494.69|492.79|494.23|492.33|15
1732249180000|2024-11-22 04:19:40|494.22|492.32|494.45|492.55|494.45|492.55|494.22|492.32|12
1732249190000|2024-11-22 04:19:50|494.46|492.56|494.52|492.62|494.52|492.62|494.45|492.55|11
1732249200000|2024-11-22 04:20:00|494.51|492.61|494.52|492.62|494.55|492.65|494.44|492.54|14
1732249210000|2024-11-22 04:20:10|494.47|492.57|495.13|493.23|495.13|493.23|494.47|492.57|21
1732249220000|2024-11-22 04:20:20|495.14|493.24|495.45|493.55|495.53|493.63|495.14|493.24|20
1732249230000|2024-11-22 04:20:30|495.44|493.54|495.5|493.6|495.53|493.63|495.43|493.53|6
1732249240000|2024-11-22 04:20:40|495.51|493.61|495.63|493.73|495.65|493.75|495.51|493.61|12
1732249250000|2024-11-22 04:20:50|495.64|493.74|495.63|493.73|495.64|493.74|495.62|493.72|4
1732249260000|2024-11-22 04:21:00|495.62|493.72|495.64|493.74|495.64|493.74|495.61|493.71|9
1732249270000|2024-11-22 04:21:10|495.68|493.78|495.77|493.87|495.78|493.88|495.68|493.78|9
1732249280000|2024-11-22 04:21:20|495.76|493.86|495.78|493.88|495.83|493.93|495.76|493.86|13
1732249290000|2024-11-22 04:21:30|495.79|493.89|495.94|494.04|495.94|494.04|495.79|493.89|15
1732249300000|2024-11-22 04:21:40|495.95|494.05|495.74|493.84|495.95|494.05|495.7|493.8|17
1732249310000|2024-11-22 04:21:50|495.75|493.85|496.04|494.14|496.04|494.14|495.75|493.85|16
1732249320000|2024-11-22 04:22:00|496.05|494.15|496.18|494.28|496.18|494.28|496.05|494.15|16
1732249330000|2024-11-22 04:22:10|496.19|494.29|496.17|494.27|496.23|494.33|496.16|494.26|9
1732249340000|2024-11-22 04:22:20|496.12|494.22|495.81|493.91|496.16|494.26|495.81|493.91|17
1732249350000|2024-11-22 04:22:30|495.82|493.92|496.02|494.12|496.02|494.12|495.81|493.91|16
1732249360000|2024-11-22 04:22:40|496.03|494.13|496.09|494.19|496.09|494.19|496.03|494.13|9
1732249370000|2024-11-22 04:22:50|496.1|494.2|495.85|493.95|496.1|494.2|495.84|493.94|8
1732249380000|2024-11-22 04:23:00|495.86|493.96|495.9|494|495.98|494.08|495.85|493.95|16
1732249390000|2024-11-22 04:23:10|495.91|494.01|495.87|493.97|495.95|494.05|495.81|493.91|12
1732249400000|2024-11-22 04:23:20|495.88|493.98|495.69|493.79|495.88|493.98|495.69|493.79|17
1732249410000|2024-11-22 04:23:30|495.68|493.78|495.69|493.79|495.69|493.79|495.65|493.75|8
1732249420000|2024-11-22 04:23:40|495.7|493.8|495.83|493.93|495.83|493.93|495.7|493.8|14
1732249430000|2024-11-22 04:23:50|495.82|493.92|495.55|493.65|495.84|493.94|495.53|493.63|9
1732249440000|2024-11-22 04:24:00|495.56|493.66|495.59|493.69|495.6|493.7|495.56|493.66|7
1732249450000|2024-11-22 04:24:10|495.6|493.7|495.65|493.75|495.65|493.75|495.6|493.7|6
1732249460000|2024-11-22 04:24:20|495.55|493.65|495.66|493.76|495.66|493.76|495.55|493.65|14
1732249470000|2024-11-22 04:24:30|495.44|493.54|495.48|493.58|495.48|493.58|495.44|493.54|7
1732249480000|2024-11-22 04:24:40|495.49|493.59|495.49|493.59|495.49|493.59|495.43|493.53|14
1732249490000|2024-11-22 04:24:50|495.5|493.6|495.54|493.64|495.54|493.64|495.5|493.6|5
1732249500000|2024-11-22 04:25:00|495.53|493.63|495.45|493.55|495.53|493.63|495.28|493.38|12
1732249510000|2024-11-22 04:25:10|495.46|493.56|496.09|494.19|496.12|494.22|495.46|493.56|17
1732249520000|2024-11-22 04:25:20|496.08|494.18|496|494.1|496.09|494.19|496|494.1|9
1732249530000|2024-11-22 04:25:30|495.89|493.99|495.91|494.01|495.92|494.02|495.89|493.99|11
1732249540000|2024-11-22 04:25:40|495.9|494|495.92|494.02|495.92|494.02|495.9|494|6
1732249550000|2024-11-22 04:25:50|495.93|494.03|495.52|493.62|495.93|494.03|495.47|493.57|16
1732249560000|2024-11-22 04:26:00|495.54|493.64|495.62|493.72|495.62|493.72|495.54|493.64|11
1732249570000|2024-11-22 04:26:10|495.63|493.73|495.69|493.79|495.74|493.84|495.63|493.73|12
1732249580000|2024-11-22 04:26:20|495.68|493.78|495.41|493.51|495.69|493.79|495.4|493.5|6
1732249590000|2024-11-22 04:26:30|495.4|493.5|495.37|493.47|495.4|493.5|495.33|493.43|12
1732249600000|2024-11-22 04:26:40|495.38|493.48|495.32|493.42|495.46|493.56|495.25|493.35|16
1732249610000|2024-11-22 04:26:50|495.33|493.43|495.51|493.61|495.55|493.65|495.32|493.42|14
1732249620000|2024-11-22 04:27:00|495.5|493.6|495.34|493.44|495.5|493.6|495.3|493.4|19
1732249630000|2024-11-22 04:27:10|495.33|493.43|495.23|493.33|495.36|493.46|495.21|493.31|13
1732249640000|2024-11-22 04:27:20|495.24|493.34|495.32|493.42|495.32|493.42|495.24|493.34|11
1732249650000|2024-11-22 04:27:30|495.33|493.43|495.35|493.45|495.46|493.56|495.33|493.43|18
1732249660000|2024-11-22 04:27:40|495.36|493.46|495.38|493.48|495.45|493.55|495.36|493.46|12
1732249670000|2024-11-22 04:27:50|495.22|493.32|495.04|493.14|495.23|493.33|494.98|493.08|14
1732249680000|2024-11-22 04:28:00|495.05|493.15|495.02|493.12|495.13|493.23|494.99|493.09|14
1732249690000|2024-11-22 04:28:10|495.03|493.13|495.28|493.38|495.29|493.39|495.03|493.13|13
1732249700000|2024-11-22 04:28:20|495.29|493.39|495.38|493.48|495.38|493.48|495.26|493.36|16
1732249710000|2024-11-22 04:28:30|495.39|493.49|495.42|493.52|495.48|493.58|495.39|493.49|14
1732249720000|2024-11-22 04:28:40|495.43|493.53|495.5|493.6|495.5|493.6|495.43|493.53|10
1732249730000|2024-11-22 04:28:50|495.42|493.52|495.29|493.39|495.47|493.57|495.2|493.3|15
1732249740000|2024-11-22 04:29:00|495.3|493.4|495.48|493.58|495.56|493.66|495.26|493.36|15
1732249750000|2024-11-22 04:29:10|495.49|493.59|495.53|493.63|495.53|493.63|495.49|493.59|5
1732249760000|2024-11-22 04:29:20|495.54|493.64|495.32|493.42|495.57|493.67|495.32|493.42|7
1732249770000|2024-11-22 04:29:30|495.31|493.41|495.26|493.36|495.31|493.41|495.22|493.32|11
1732249780000|2024-11-22 04:29:40|495.25|493.35|495.48|493.58|495.48|493.58|495.24|493.34|12
1732249790000|2024-11-22 04:29:50|495.49|493.59|495.54|493.64|495.54|493.64|495.49|493.59|6
1732249800000|2024-11-22 04:30:00|495.34|493.44|495.55|493.65|495.55|493.65|495.34|493.44|13
1732249810000|2024-11-22 04:30:10|495.56|493.66|495.72|493.82|495.72|493.82|495.48|493.58|12
1732249820000|2024-11-22 04:30:20|495.71|493.81|495.7|493.8|495.73|493.83|495.69|493.79|8
1732249830000|2024-11-22 04:30:30|495.71|493.81|495.52|493.62|495.72|493.82|495.52|493.62|11
1732249840000|2024-11-22 04:30:40|495.51|493.61|495.71|493.81|495.71|493.81|495.5|493.6|12
1732249850000|2024-11-22 04:30:50|495.72|493.82|496.1|494.2|496.18|494.28|495.72|493.82|21
1732249860000|2024-11-22 04:31:00|496.2|494.3|496.14|494.24|496.26|494.36|496.05|494.15|15
1732249870000|2024-11-22 04:31:10|496.15|494.25|496.1|494.2|496.67|494.77|496.1|494.2|27
1732249880000|2024-11-22 04:31:20|496.08|494.18|495.92|494.02|496.1|494.2|495.84|493.94|18
1732249890000|2024-11-22 04:31:30|495.86|493.96|495.78|493.88|495.86|493.96|495.78|493.88|6
1732249900000|2024-11-22 04:31:40|495.79|493.89|495.81|493.91|495.82|493.92|495.78|493.88|9
1732249910000|2024-11-22 04:31:50|495.82|493.92|496.04|494.14|496.04|494.14|495.82|493.92|9
1732249920000|2024-11-22 04:32:00|496.06|494.16|496.2|494.3|496.25|494.35|496.06|494.16|15
1732249930000|2024-11-22 04:32:10|496.21|494.31|496.44|494.54|496.44|494.54|496.21|494.31|12
1732249940000|2024-11-22 04:32:20|496.45|494.55|496.26|494.36|496.49|494.59|496.22|494.32|12
1732249950000|2024-11-22 04:32:30|496.27|494.37|496.19|494.29|496.33|494.43|496.19|494.29|13
1732249960000|2024-11-22 04:32:40|496.18|494.28|496.15|494.25|496.18|494.28|496.15|494.25|4
1732249970000|2024-11-22 04:32:50|496.16|494.26|496.55|494.65|496.56|494.66|496.16|494.26|16
1732249980000|2024-11-22 04:33:00|496.56|494.66|495.78|493.88|496.56|494.66|495.78|493.88|26
1732249990000|2024-11-22 04:33:10|495.79|493.89|496.04|494.14|496.04|494.14|495.78|493.88|11
1732250000000|2024-11-22 04:33:20|496.05|494.15|496.28|494.38|496.28|494.38|496.05|494.15|14
1732250010000|2024-11-22 04:33:30|496.29|494.39|496.3|494.4|496.44|494.54|496.29|494.39|9
1732250020000|2024-11-22 04:33:40|496.29|494.39|496.16|494.26|496.29|494.39|496.09|494.19|13
1732250030000|2024-11-22 04:33:50|496.17|494.27|496.36|494.46|496.36|494.46|496.17|494.27|8
1732250040000|2024-11-22 04:34:00|496.37|494.47|496.55|494.65|496.57|494.67|496.37|494.47|16
1732250050000|2024-11-22 04:34:10|496.54|494.64|495.98|494.08|496.54|494.64|495.98|494.08|25
1732250060000|2024-11-22 04:34:20|495.99|494.09|496.17|494.27|496.17|494.27|495.87|493.97|13
1732250070000|2024-11-22 04:34:30|496.18|494.28|496.02|494.12|496.19|494.29|496.02|494.12|10
1732250080000|2024-11-22 04:34:40|496.03|494.13|495.75|493.85|496.03|494.13|495.74|493.84|14
1732250090000|2024-11-22 04:34:50|495.74|493.84|495.79|493.89|495.79|493.89|495.74|493.84|6
1732250100000|2024-11-22 04:35:00|495.8|493.9|495.83|493.93|495.83|493.93|495.8|493.9|6
1732250110000|2024-11-22 04:35:10|495.84|493.94|496.4|494.5|496.51|494.61|495.84|493.94|18
1732250120000|2024-11-22 04:35:20|496.39|494.49|496.61|494.71|496.61|494.71|496.33|494.43|18
1732250130000|2024-11-22 04:35:30|496.62|494.72|496.68|494.78|496.68|494.78|496.62|494.72|7
1732250140000|2024-11-22 04:35:40|496.61|494.71|496.42|494.52|496.62|494.72|496.42|494.52|8
1732250150000|2024-11-22 04:35:50|496.4|494.5|496.35|494.45|496.4|494.5|496.35|494.45|6
1732250160000|2024-11-22 04:36:00|496.34|494.44|496.33|494.43|496.34|494.44|496.33|494.43|4
1732250170000|2024-11-22 04:36:10|496.14|494.24|496.15|494.25|496.16|494.26|496.13|494.23|14
1732250180000|2024-11-22 04:36:20|496.16|494.26|496.24|494.34|496.36|494.46|496.16|494.26|14
1732250190000|2024-11-22 04:36:30|496.25|494.35|496.26|494.36|496.26|494.36|496.23|494.33|8
1732250200000|2024-11-22 04:36:40|496.27|494.37|496.5|494.6|496.52|494.62|496.27|494.37|11
1732250210000|2024-11-22 04:36:50|496.51|494.61|496.56|494.66|496.56|494.66|496.51|494.61|7
1732250220000|2024-11-22 04:37:00|496.57|494.67|496.82|494.92|496.82|494.92|496.57|494.67|13
1732250230000|2024-11-22 04:37:10|496.9|495|496.47|494.57|497.01|495.11|496.47|494.57|19
1732250240000|2024-11-22 04:37:20|496.46|494.56|496.48|494.58|496.48|494.58|496.44|494.54|9
1732250250000|2024-11-22 04:37:30|496.49|494.59|496.64|494.74|496.68|494.78|496.49|494.59|12
1732250260000|2024-11-22 04:37:40|496.65|494.75|496.86|494.96|496.86|494.96|496.65|494.75|12
1732250270000|2024-11-22 04:37:50|496.95|495.05|496.99|495.09|496.99|495.09|496.9|495|13
1732250280000|2024-11-22 04:38:00|497|495.1|496.97|495.07|497.06|495.16|496.93|495.03|15
1732250290000|2024-11-22 04:38:10|496.98|495.08|496.79|494.89|497.03|495.13|496.79|494.89|12
1732250300000|2024-11-22 04:38:20|496.8|494.9|497.03|495.13|497.03|495.13|496.8|494.9|16
1732250310000|2024-11-22 04:38:30|497.04|495.14|497.02|495.12|497.12|495.22|496.97|495.07|15
1732250320000|2024-11-22 04:38:40|497.03|495.13|497.14|495.24|497.14|495.24|497.03|495.13|12
1732250330000|2024-11-22 04:38:50|497.15|495.25|497.24|495.34|497.27|495.37|497.15|495.25|12
1732250340000|2024-11-22 04:39:00|497.28|495.38|497.41|495.51|497.46|495.56|497.27|495.37|11
1732250350000|2024-11-22 04:39:10|497.42|495.52|497.5|495.6|497.51|495.61|497.42|495.52|9
1732250360000|2024-11-22 04:39:20|497.51|495.61|497.56|495.66|497.56|495.66|497.5|495.6|12
1732250370000|2024-11-22 04:39:30|497.57|495.67|497.56|495.66|497.58|495.68|497.43|495.53|15
1732250380000|2024-11-22 04:39:40|497.57|495.67|497.9|496|497.9|496|497.57|495.67|13
1732250390000|2024-11-22 04:39:50|497.91|496.01|498.1|496.2|498.1|496.2|497.91|496.01|14
1732250400000|2024-11-22 04:40:00|498.11|496.21|498.41|496.51|498.41|496.51|498.07|496.17|17
1732250410000|2024-11-22 04:40:10|498.42|496.52|498.49|496.59|498.5|496.6|498.42|496.52|11
1732250420000|2024-11-22 04:40:20|498.5|496.6|498.82|496.92|498.82|496.92|498.5|496.6|17
1732250430000|2024-11-22 04:40:30|498.83|496.93|498.89|496.99|498.89|496.99|498.83|496.93|15
1732250440000|2024-11-22 04:40:40|498.91|497.01|498.78|496.88|498.94|497.04|498.77|496.87|11
1732250450000|2024-11-22 04:40:50|498.79|496.89|498.99|497.09|498.99|497.09|498.79|496.89|16
1732250460000|2024-11-22 04:41:00|499|497.1|498.96|497.06|499.31|497.41|498.96|497.06|14
1732250470000|2024-11-22 04:41:10|498.94|497.04|499.09|497.19|499.09|497.19|498.68|496.78|18
1732250480000|2024-11-22 04:41:20|499.1|497.2|499.33|497.43|499.33|497.43|499.1|497.2|15
1732250490000|2024-11-22 04:41:30|499.26|497.36|498.92|497.02|499.26|497.36|498.91|497.01|17
1732250500000|2024-11-22 04:41:40|498.93|497.03|498.43|496.53|498.94|497.04|498.43|496.53|22
1732250510000|2024-11-22 04:41:50|498.44|496.54|498.55|496.65|498.55|496.65|498.44|496.54|14
1732250520000|2024-11-22 04:42:00|498.56|496.66|499.26|497.36|499.26|497.36|498.55|496.65|15
1732250530000|2024-11-22 04:42:10|499.27|497.37|499.59|497.69|499.59|497.69|499.27|497.37|17
1732250540000|2024-11-22 04:42:20|499.61|497.71|500.08|498.18|500.08|498.18|499.61|497.71|20
1732250550000|2024-11-22 04:42:30|500.09|498.19|500.03|498.13|500.16|498.26|500|498.1|17
1732250560000|2024-11-22 04:42:40|500.08|498.18|499.73|497.83|500.1|498.2|499.36|497.46|17
1732250570000|2024-11-22 04:42:50|499.74|497.84|499.35|497.45|499.76|497.86|499.35|497.45|14
1732250580000|2024-11-22 04:43:00|499.36|497.46|499.14|497.24|499.43|497.53|499.11|497.21|16
1732250590000|2024-11-22 04:43:10|499.15|497.25|499.64|497.74|499.64|497.74|499.15|497.25|16
1732250600000|2024-11-22 04:43:20|499.69|497.79|500.17|498.27|500.17|498.27|499.69|497.79|16
1732250610000|2024-11-22 04:43:30|500.18|498.28|500.18|498.28|500.22|498.32|500.12|498.22|14
1732250620000|2024-11-22 04:43:40|500.13|498.23|499.84|497.94|500.15|498.25|499.84|497.94|17
1732250630000|2024-11-22 04:43:50|499.87|497.97|499.88|497.98|499.88|497.98|499.83|497.93|14
1732250640000|2024-11-22 04:44:00|499.89|497.99|500.13|498.23|500.14|498.24|499.89|497.99|14
1732250650000|2024-11-22 04:44:10|500.12|498.22|499.89|497.99|500.18|498.28|499.89|497.99|13
1732250660000|2024-11-22 04:44:20|499.9|498|500.26|498.36|500.26|498.36|499.9|498|20
1732250670000|2024-11-22 04:44:30|500.27|498.37|500.72|498.82|500.72|498.82|500.27|498.37|15
1732250680000|2024-11-22 04:44:40|500.73|498.83|500.72|498.82|500.75|498.85|500.72|498.82|8
1732250690000|2024-11-22 04:44:50|500.53|498.63|500.92|499.02|500.92|499.02|500.53|498.63|13
1732250700000|2024-11-22 04:45:00|500.93|499.03|501.47|499.57|501.47|499.57|500.93|499.03|17
1732250710000|2024-11-22 04:45:10|501.48|499.58|501.77|499.87|501.77|499.87|501.48|499.58|16
1732250720000|2024-11-22 04:45:20|501.78|499.88|501.74|499.84|501.86|499.96|501.71|499.81|13
1732250730000|2024-11-22 04:45:30|501.75|499.85|501.29|499.39|501.75|499.85|501.28|499.38|20
1732250740000|2024-11-22 04:45:40|501.28|499.38|500.73|498.83|501.28|499.38|500.73|498.83|17
1732250750000|2024-11-22 04:45:50|500.72|498.82|500.23|498.33|500.73|498.83|500.22|498.32|22
1732250760000|2024-11-22 04:46:00|500.24|498.34|499.65|497.75|500.26|498.36|499.64|497.74|21
1732250770000|2024-11-22 04:46:10|499.54|497.64|499.45|497.55|499.55|497.65|499.4|497.5|17
1732250780000|2024-11-22 04:46:20|499.42|497.52|499.64|497.74|499.64|497.74|499.41|497.51|14
1732250790000|2024-11-22 04:46:30|499.65|497.75|499.55|497.65|499.7|497.8|499.52|497.62|16
1732250800000|2024-11-22 04:46:40|499.56|497.66|499.9|498|499.9|498|499.56|497.66|19
1732250810000|2024-11-22 04:46:50|499.91|498.01|499.92|498.02|500.01|498.11|499.87|497.97|16
1732250820000|2024-11-22 04:47:00|499.93|498.03|499.83|497.93|499.95|498.05|499.74|497.84|15
1732250830000|2024-11-22 04:47:10|499.82|497.92|499.66|497.76|499.83|497.93|499.63|497.73|20
1732250840000|2024-11-22 04:47:20|499.67|497.77|499.54|497.64|499.71|497.81|499.51|497.61|15
1732250850000|2024-11-22 04:47:30|499.52|497.62|499.51|497.61|499.56|497.66|499.5|497.6|15
1732250860000|2024-11-22 04:47:40|499.49|497.59|499.43|497.53|499.5|497.6|499.39|497.49|15
1732250870000|2024-11-22 04:47:50|499.44|497.54|499.44|497.54|499.44|497.54|499.35|497.45|17
1732250880000|2024-11-22 04:48:00|499.58|497.68|499.55|497.65|499.63|497.73|499.52|497.62|12
1732250890000|2024-11-22 04:48:10|499.56|497.66|499.56|497.66|499.59|497.69|499.4|497.5|15
1732250900000|2024-11-22 04:48:20|499.57|497.67|499.85|497.95|499.85|497.95|499.57|497.67|16
1732250910000|2024-11-22 04:48:30|499.86|497.96|499.84|497.94|500.09|498.19|499.84|497.94|21
1732250920000|2024-11-22 04:48:40|499.74|497.84|499.75|497.85|499.77|497.87|499.73|497.83|13
1732250930000|2024-11-22 04:48:50|499.69|497.79|499.64|497.74|499.69|497.79|499.44|497.54|25
1732250940000|2024-11-22 04:49:00|499.66|497.76|499.76|497.86|499.76|497.86|499.66|497.76|11
1732250950000|2024-11-22 04:49:10|499.77|497.87|499.68|497.78|500|498.1|499.66|497.76|15
1732250960000|2024-11-22 04:49:20|499.69|497.79|499.86|497.96|499.86|497.96|499.69|497.79|17
1732250970000|2024-11-22 04:49:30|499.87|497.97|499.89|497.99|499.92|498.02|499.86|497.96|14
1732250980000|2024-11-22 04:49:40|499.88|497.98|499.93|498.03|499.93|498.03|499.88|497.98|10
1732250990000|2024-11-22 04:49:50|499.94|498.04|499.69|497.79|499.96|498.06|499.68|497.78|12
1732251000000|2024-11-22 04:50:00|499.7|497.8|499.81|497.91|499.81|497.91|499.7|497.8|12
1732251010000|2024-11-22 04:50:10|499.82|497.92|499.72|497.82|499.84|497.94|499.71|497.81|10
1732251020000|2024-11-22 04:50:20|499.73|497.83|499.5|497.6|499.73|497.83|499.47|497.57|10
1732251030000|2024-11-22 04:50:30|499.51|497.61|499.55|497.65|499.55|497.65|499.5|497.6|11
1732251040000|2024-11-22 04:50:40|499.53|497.63|499.52|497.62|499.61|497.71|499.51|497.61|15
1732251050000|2024-11-22 04:50:50|499.53|497.63|499.54|497.64|499.54|497.64|499.52|497.62|8
1732251060000|2024-11-22 04:51:00|499.38|497.48|499.22|497.32|499.38|497.48|499.16|497.26|11
1732251070000|2024-11-22 04:51:10|499.23|497.33|498.95|497.05|499.24|497.34|498.95|497.05|15
1732251080000|2024-11-22 04:51:20|498.96|497.06|498.82|496.92|498.97|497.07|498.8|496.9|12
1732251090000|2024-11-22 04:51:30|498.81|496.91|498.79|496.89|498.81|496.91|498.74|496.84|10
1732251100000|2024-11-22 04:51:40|498.8|496.9|499.09|497.19|499.09|497.19|498.8|496.9|18
1732251110000|2024-11-22 04:51:50|499.1|497.2|499.24|497.34|499.29|497.39|499.1|497.2|15
1732251120000|2024-11-22 04:52:00|499.25|497.35|499.05|497.15|499.27|497.37|499.04|497.14|16
1732251130000|2024-11-22 04:52:10|499.06|497.16|498.85|496.95|499.07|497.17|498.82|496.92|14
1732251140000|2024-11-22 04:52:20|498.86|496.96|498.94|497.04|498.95|497.05|498.86|496.96|13
1732251150000|2024-11-22 04:52:30|498.95|497.05|498.9|497|498.99|497.09|498.87|496.97|9
1732251160000|2024-11-22 04:52:40|498.91|497.01|498.73|496.83|498.91|497.01|498.67|496.77|15
1732251170000|2024-11-22 04:52:50|498.72|496.82|498.59|496.69|498.77|496.87|498.58|496.68|15
1732251180000|2024-11-22 04:53:00|498.6|496.7|497.9|496|498.62|496.72|497.89|495.99|19
1732251190000|2024-11-22 04:53:10|497.6|495.7|497.57|495.67|497.62|495.72|497.5|495.6|17
1732251200000|2024-11-22 04:53:20|497.58|495.68|497.48|495.58|497.6|495.7|497.46|495.56|16
1732251210000|2024-11-22 04:53:30|497.49|495.59|497.36|495.46|497.51|495.61|497.35|495.45|18
1732251220000|2024-11-22 04:53:40|497.37|495.47|497.14|495.24|497.37|495.47|497.07|495.17|21
1732251230000|2024-11-22 04:53:50|497.15|495.25|497.08|495.18|497.16|495.26|497.04|495.14|15
1732251240000|2024-11-22 04:54:00|497.09|495.19|497.41|495.51|497.41|495.51|497.09|495.19|15
1732251250000|2024-11-22 04:54:10|497.42|495.52|497.93|496.03|497.93|496.03|497.42|495.52|20
1732251260000|2024-11-22 04:54:20|497.9|496|498.01|496.11|498.01|496.11|497.73|495.83|16
1732251270000|2024-11-22 04:54:30|498.02|496.12|498.21|496.31|498.21|496.31|498.02|496.12|20
1732251280000|2024-11-22 04:54:40|498.19|496.29|497.99|496.09|498.19|496.29|497.89|495.99|18
1732251290000|2024-11-22 04:54:50|497.89|495.99|498.09|496.19|498.09|496.19|497.89|495.99|12
1732251300000|2024-11-22 04:55:00|498.1|496.2|498.02|496.12|498.1|496.2|498.01|496.11|6
1732251310000|2024-11-22 04:55:10|498.03|496.13|497.92|496.02|498.03|496.13|497.83|495.93|14
1732251320000|2024-11-22 04:55:20|497.81|495.91|498.01|496.11|498.02|496.12|497.68|495.78|17
1732251330000|2024-11-22 04:55:30|498.02|496.12|497.87|495.97|498.05|496.15|497.82|495.92|13
1732251340000|2024-11-22 04:55:40|497.88|495.98|497.95|496.05|497.95|496.05|497.87|495.97|14
1732251350000|2024-11-22 04:55:50|497.96|496.06|498.04|496.14|498.04|496.14|497.96|496.06|14
1732251360000|2024-11-22 04:56:00|498.05|496.15|498.09|496.19|498.23|496.33|498.05|496.15|12
1732251370000|2024-11-22 04:56:10|498.1|496.2|498.2|496.3|498.2|496.3|498.1|496.2|11
1732251380000|2024-11-22 04:56:20|498.21|496.31|498.42|496.52|498.42|496.52|498.16|496.26|17
1732251390000|2024-11-22 04:56:30|498.43|496.53|498.71|496.81|498.72|496.82|498.43|496.53|18
1732251400000|2024-11-22 04:56:40|498.72|496.82|498.33|496.43|498.72|496.82|498.33|496.43|17
1732251410000|2024-11-22 04:56:50|498.34|496.44|498.07|496.17|498.34|496.44|498.02|496.12|12
1732251420000|2024-11-22 04:57:00|498.08|496.18|498.15|496.25|498.16|496.26|498.07|496.17|18
1732251430000|2024-11-22 04:57:10|498.16|496.26|497.95|496.05|498.16|496.26|497.93|496.03|22
1732251440000|2024-11-22 04:57:20|497.81|495.91|497.42|495.52|497.81|495.91|497.19|495.29|13
1732251450000|2024-11-22 04:57:30|497.43|495.53|497.45|495.55|497.54|495.64|497.42|495.52|17
1732251460000|2024-11-22 04:57:40|497.46|495.56|497.28|495.38|497.47|495.57|497.19|495.29|17
1732251470000|2024-11-22 04:57:50|497.27|495.37|497.36|495.46|497.36|495.46|497.27|495.37|13
1732251480000|2024-11-22 04:58:00|497.37|495.47|496.89|494.99|497.39|495.49|496.88|494.98|14
1732251490000|2024-11-22 04:58:10|496.88|494.98|496.98|495.08|496.98|495.08|496.88|494.98|15
1732251500000|2024-11-22 04:58:20|496.99|495.09|497|495.1|497.02|495.12|496.95|495.05|13
1732251510000|2024-11-22 04:58:30|496.99|495.09|496.72|494.82|497|495.1|496.57|494.67|18
1732251520000|2024-11-22 04:58:40|496.73|494.83|496.48|494.58|496.76|494.86|496.48|494.58|17
1732251530000|2024-11-22 04:58:50|496.54|494.64|496.53|494.63|496.57|494.67|496.52|494.62|13
1732251540000|2024-11-22 04:59:00|496.52|494.62|496.53|494.63|496.53|494.63|496.44|494.54|18
1732251550000|2024-11-22 04:59:10|496.54|494.64|496.95|495.05|496.95|495.05|496.54|494.64|16
1732251560000|2024-11-22 04:59:20|496.96|495.06|496.99|495.09|496.99|495.09|496.96|495.06|7
1732251570000|2024-11-22 04:59:30|497|495.1|497.01|495.11|497.01|495.11|496.98|495.08|9
1732251580000|2024-11-22 04:59:40|496.9|495|496.9|495|496.92|495.02|496.75|494.85|14
1732251590000|2024-11-22 04:59:50|496.91|495.01|497.26|495.36|497.26|495.36|496.91|495.01|16
1732251600000|2024-11-22 05:00:00|497.27|495.37|497.28|495.38|497.35|495.45|497.27|495.37|20
1732251610000|2024-11-22 05:00:10|497.29|495.39|497.53|495.63|497.53|495.63|497.29|495.39|15
1732251620000|2024-11-22 05:00:20|497.54|495.64|497.15|495.25|497.54|495.64|497.14|495.24|17
1732251630000|2024-11-22 05:00:30|497.16|495.26|497.25|495.35|497.25|495.35|497.16|495.26|12
1732251640000|2024-11-22 05:00:40|497.26|495.36|497.31|495.41|497.31|495.41|497.26|495.36|10
1732251650000|2024-11-22 05:00:50|497.25|495.35|497.01|495.11|497.25|495.35|496.89|494.99|13
1732251660000|2024-11-22 05:01:00|497.02|495.12|496.85|494.95|497.02|495.12|496.76|494.86|20
1732251670000|2024-11-22 05:01:10|496.86|494.96|496.54|494.64|496.86|494.96|496.5|494.6|22
1732251680000|2024-11-22 05:01:20|496.55|494.65|495.95|494.05|496.56|494.66|495.95|494.05|16
1732251690000|2024-11-22 05:01:30|495.96|494.06|495.89|493.99|495.96|494.06|495.84|493.94|14
1732251700000|2024-11-22 05:01:40|495.9|494|495.26|493.36|495.92|494.02|495.26|493.36|18
1732251710000|2024-11-22 05:01:50|495.27|493.37|494.85|492.95|495.28|493.38|494.85|492.95|15
1732251720000|2024-11-22 05:02:00|494.86|492.96|495.02|493.12|495.02|493.12|494.82|492.92|19
1732251730000|2024-11-22 05:02:10|495.01|493.11|494.98|493.08|495.06|493.16|494.96|493.06|15
1732251740000|2024-11-22 05:02:20|494.94|493.04|495.05|493.15|495.05|493.15|494.94|493.04|12
1732251750000|2024-11-22 05:02:30|495.04|493.14|495.2|493.3|495.2|493.3|494.98|493.08|17
1732251760000|2024-11-22 05:02:40|495.18|493.28|494.84|492.94|495.19|493.29|494.82|492.92|15
1732251770000|2024-11-22 05:02:50|494.85|492.95|494.96|493.06|494.96|493.06|494.85|492.95|12
1732251780000|2024-11-22 05:03:00|494.97|493.07|494.7|492.8|495.02|493.12|494.68|492.78|12
1732251790000|2024-11-22 05:03:10|494.71|492.81|494.52|492.62|494.72|492.82|494.49|492.59|16
1732251800000|2024-11-22 05:03:20|494.51|492.61|494.19|492.29|494.52|492.62|494.19|492.29|20
1732251810000|2024-11-22 05:03:30|494.1|492.2|494.04|492.14|494.18|492.28|493.98|492.08|14
1732251820000|2024-11-22 05:03:40|494.05|492.15|493.85|491.95|494.06|492.16|493.68|491.78|15
1732251830000|2024-11-22 05:03:50|493.86|491.96|493.63|491.73|493.9|492|493.62|491.72|17
1732251840000|2024-11-22 05:04:00|493.64|491.74|493.54|491.64|493.7|491.8|493.37|491.47|16
1732251850000|2024-11-22 05:04:10|493.53|491.63|493.52|491.62|493.58|491.68|493.51|491.61|14
1732251860000|2024-11-22 05:04:20|493.53|491.63|494.03|492.13|494.03|492.13|493.53|491.63|21
1732251870000|2024-11-22 05:04:30|494.02|492.12|494.04|492.14|494.04|492.14|493.97|492.07|12
1732251880000|2024-11-22 05:04:40|494.03|492.13|494.32|492.42|494.32|492.42|494.03|492.13|15
1732251890000|2024-11-22 05:04:50|494.31|492.41|494.63|492.73|494.63|492.73|494.31|492.41|16
1732251900000|2024-11-22 05:05:00|494.64|492.74|494.93|493.03|494.93|493.03|494.64|492.74|15
1732251910000|2024-11-22 05:05:10|494.94|493.04|495.22|493.32|495.22|493.32|494.94|493.04|24
1732251920000|2024-11-22 05:05:20|495.23|493.33|495.52|493.62|495.52|493.62|495.23|493.33|14
1732251930000|2024-11-22 05:05:30|495.57|493.67|496.1|494.2|496.1|494.2|495.57|493.67|20
1732251940000|2024-11-22 05:05:40|496.11|494.21|496.47|494.57|496.47|494.57|496.11|494.21|22
1732251950000|2024-11-22 05:05:50|496.48|494.58|496.46|494.56|496.56|494.66|496.44|494.54|14
1732251960000|2024-11-22 05:06:00|496.47|494.57|496.64|494.74|496.64|494.74|496.47|494.57|17
1732251970000|2024-11-22 05:06:10|496.56|494.66|496.67|494.77|496.67|494.77|496.52|494.62|16
1732251980000|2024-11-22 05:06:20|496.76|494.86|496.5|494.6|496.78|494.88|496.5|494.6|13
1732251990000|2024-11-22 05:06:30|496.51|494.61|496.45|494.55|496.52|494.62|496.44|494.54|14
1732252000000|2024-11-22 05:06:40|496.32|494.42|496.35|494.45|496.36|494.46|496.31|494.41|15
1732252010000|2024-11-22 05:06:50|496.34|494.44|496.37|494.47|496.37|494.47|496.27|494.37|8
1732252020000|2024-11-22 05:07:00|496.47|494.57|497.45|495.55|497.45|495.55|496.47|494.57|29
1732252030000|2024-11-22 05:07:10|497.46|495.56|498.13|496.23|498.13|496.23|497.46|495.56|26
1732252040000|2024-11-22 05:07:20|498.14|496.24|498.51|496.61|498.51|496.61|498.14|496.24|25
1732252050000|2024-11-22 05:07:30|498.52|496.62|498.54|496.64|498.62|496.72|498.52|496.62|13
1732252060000|2024-11-22 05:07:40|498.55|496.65|498.31|496.41|498.57|496.67|498.29|496.39|16
1732252070000|2024-11-22 05:07:50|498.32|496.42|498.46|496.56|498.46|496.56|498.32|496.42|19
1732252080000|2024-11-22 05:08:00|498.47|496.57|498.67|496.77|498.67|496.77|498.47|496.57|14
1732252090000|2024-11-22 05:08:10|498.68|496.78|498.77|496.87|498.77|496.87|498.68|496.78|10
1732252100000|2024-11-22 05:08:20|498.78|496.88|498.97|497.07|498.97|497.07|498.73|496.83|13
1732252110000|2024-11-22 05:08:30|498.96|497.06|499.37|497.47|499.38|497.48|498.96|497.06|16
1732252120000|2024-11-22 05:08:40|499.29|497.39|499.23|497.33|499.32|497.42|499.22|497.32|16
1732252130000|2024-11-22 05:08:50|499.19|497.29|499.14|497.24|499.23|497.33|499.08|497.18|13
1732252140000|2024-11-22 05:09:00|499.13|497.23|499.18|497.28|499.18|497.28|499.08|497.18|13
1732252150000|2024-11-22 05:09:10|499.19|497.29|499.35|497.45|499.42|497.52|499.19|497.29|12
1732252160000|2024-11-22 05:09:20|499.34|497.44|498.93|497.03|499.34|497.44|498.93|497.03|15
1732252170000|2024-11-22 05:09:30|498.91|497.01|498.98|497.08|498.98|497.08|498.91|497.01|12
1732252180000|2024-11-22 05:09:40|498.97|497.07|498.59|496.69|499|497.1|498.59|496.69|20
1732252190000|2024-11-22 05:09:50|498.6|496.7|498.57|496.67|498.6|496.7|498.55|496.65|11
1732252200000|2024-11-22 05:10:00|498.58|496.68|498.9|497|498.9|497|498.58|496.68|17
1732252210000|2024-11-22 05:10:10|498.91|497.01|498.87|496.97|498.94|497.04|498.87|496.97|13
1732252220000|2024-11-22 05:10:20|498.88|496.98|498.88|496.98|498.92|497.02|498.87|496.97|8
1732252230000|2024-11-22 05:10:30|498.89|496.99|499.03|497.13|499.03|497.13|498.89|496.99|10
1732252240000|2024-11-22 05:10:40|499.04|497.14|499.44|497.54|499.44|497.54|499.04|497.14|17
1732252250000|2024-11-22 05:10:50|499.47|497.57|500.55|498.65|500.55|498.65|499.47|497.57|23
1732252260000|2024-11-22 05:11:00|500.37|498.47|500.1|498.2|500.37|498.47|499.96|498.06|14
1732252270000|2024-11-22 05:11:10|500.12|498.22|500.68|498.78|500.68|498.78|500.12|498.22|17
1732252280000|2024-11-22 05:11:20|500.69|498.79|500.66|498.76|500.73|498.83|500.65|498.75|10
1732252290000|2024-11-22 05:11:30|500.54|498.64|500.33|498.43|500.54|498.64|500.33|498.43|14
1732252300000|2024-11-22 05:11:40|500.34|498.44|500|498.1|500.34|498.44|499.99|498.09|11
1732252310000|2024-11-22 05:11:50|499.99|498.09|499.51|497.61|499.99|498.09|499.51|497.61|12
1732252320000|2024-11-22 05:12:00|499.48|497.58|499.26|497.36|499.48|497.58|499.08|497.18|18
1732252330000|2024-11-22 05:12:10|499.24|497.34|499.2|497.3|499.3|497.4|499.2|497.3|9
1732252340000|2024-11-22 05:12:20|499.09|497.19|499.01|497.11|499.09|497.19|499.01|497.11|4
1732252350000|2024-11-22 05:12:30|499|497.1|498.76|496.86|499|497.1|498.76|496.86|7
1732252360000|2024-11-22 05:12:40|498.77|496.87|498.76|496.86|498.77|496.87|498.76|496.86|2
1732252370000|2024-11-22 05:12:50|498.75|496.85|498.38|496.48|498.75|496.85|498.38|496.48|17
1732252380000|2024-11-22 05:13:00|498.36|496.46|498.37|496.47|498.39|496.49|498.36|496.46|8
1732252390000|2024-11-22 05:13:10|498.38|496.48|498.45|496.55|498.45|496.55|498.38|496.48|9
1732252400000|2024-11-22 05:13:20|498.46|496.56|498.48|496.58|498.48|496.58|498.46|496.56|3
1732252410000|2024-11-22 05:13:30|498.49|496.59|498.5|496.6|498.51|496.61|498.49|496.59|4
1732252420000|2024-11-22 05:13:40|498.51|496.61|498.3|496.4|498.52|496.62|498.28|496.38|8
1732252430000|2024-11-22 05:13:50|498.31|496.41|498.39|496.49|498.39|496.49|498.31|496.41|9
1732252440000|2024-11-22 05:14:00|498.4|496.5|498.5|496.6|498.5|496.6|498.35|496.45|7
1732252450000|2024-11-22 05:14:10|498.51|496.61|498.52|496.62|498.52|496.62|498.51|496.61|2
1732252460000|2024-11-22 05:14:20|498.53|496.63|498.86|496.96|498.86|496.96|498.53|496.63|13
1732252470000|2024-11-22 05:14:30|498.87|496.97|498.92|497.02|498.94|497.04|498.87|496.97|11
1732252480000|2024-11-22 05:14:40|498.93|497.03|498.77|496.87|498.93|497.03|498.76|496.86|8
1732252490000|2024-11-22 05:14:50|498.76|496.86|498.65|496.75|498.76|496.86|498.6|496.7|9
1732252500000|2024-11-22 05:15:00|498.66|496.76|498.74|496.84|498.74|496.84|498.66|496.76|12
1732252510000|2024-11-22 05:15:10|498.75|496.85|499.04|497.14|499.04|497.14|498.75|496.85|16
1732252520000|2024-11-22 05:15:20|499.05|497.15|498.25|496.35|499.05|497.15|498.2|496.3|21
1732252530000|2024-11-22 05:15:30|498.26|496.36|498.5|496.6|498.51|496.61|498.26|496.36|25
1732252540000|2024-11-22 05:15:40|498.51|496.61|498.85|496.95|498.88|496.98|498.51|496.61|22
1732252550000|2024-11-22 05:15:50|498.86|496.96|498.88|496.98|498.88|496.98|498.86|496.96|5
1732252560000|2024-11-22 05:16:00|498.77|496.87|498.28|496.38|498.78|496.88|498.17|496.27|18
1732252570000|2024-11-22 05:16:10|498.3|496.4|498.35|496.45|498.36|496.46|498.3|496.4|9
1732252580000|2024-11-22 05:16:20|498.34|496.44|498.33|496.43|498.34|496.44|498.33|496.43|2
1732252590000|2024-11-22 05:16:30|498.15|496.25|498.24|496.34|498.24|496.34|498.15|496.25|12
1732252600000|2024-11-22 05:16:40|498.17|496.27|498.26|496.36|498.27|496.37|498.17|496.27|13
1732252610000|2024-11-22 05:16:50|498.24|496.34|498.2|496.3|498.28|496.38|498.17|496.27|10
1732252620000|2024-11-22 05:17:00|498.21|496.31|498.1|496.2|498.23|496.33|498.1|496.2|12
1732252630000|2024-11-22 05:17:10|497.94|496.04|497.92|496.02|498.09|496.19|497.92|496.02|10
1732252640000|2024-11-22 05:17:20|497.93|496.03|497.88|495.98|497.94|496.04|497.86|495.96|10
1732252650000|2024-11-22 05:17:30|497.81|495.91|497.86|495.96|497.86|495.96|497.81|495.91|6
1732252660000|2024-11-22 05:17:40|497.87|495.97|497.88|495.98|497.88|495.98|497.87|495.97|2
1732252670000|2024-11-22 05:17:50|497.89|495.99|497.9|496|497.9|496|497.89|495.99|4
1732252680000|2024-11-22 05:18:00|497.91|496.01|497.8|495.9|497.91|496.01|497.74|495.84|7
1732252690000|2024-11-22 05:18:10|497.81|495.91|497.73|495.83|497.81|495.91|497.71|495.81|11
1732252700000|2024-11-22 05:18:20|497.74|495.84|497.66|495.76|497.74|495.84|497.58|495.68|16
1732252710000|2024-11-22 05:18:30|497.67|495.77|497.66|495.76|497.67|495.77|497.65|495.75|6
1732252720000|2024-11-22 05:18:40|497.63|495.73|497.61|495.71|497.63|495.73|497.59|495.69|8
1732252730000|2024-11-22 05:18:50|497.6|495.7|497.49|495.59|497.6|495.7|497.45|495.55|10
1732252740000|2024-11-22 05:19:00|497.48|495.58|497.07|495.17|497.48|495.58|497.07|495.17|18
1732252750000|2024-11-22 05:19:10|496.99|495.09|496.49|494.59|496.99|495.09|496.47|494.57|11
1732252760000|2024-11-22 05:19:20|496.48|494.58|496.47|494.57|496.49|494.59|496.47|494.57|9
1732252770000|2024-11-22 05:19:30|496.41|494.51|496.42|494.52|496.43|494.53|496.41|494.51|3
1732252780000|2024-11-22 05:19:40|496.43|494.53|496.4|494.5|496.44|494.54|496.39|494.49|4
1732252790000|2024-11-22 05:19:50|496.41|494.51|496.38|494.48|496.43|494.53|496.36|494.46|5
1732252800000|2024-11-22 05:20:00|496.36|494.46|496.39|494.49|496.39|494.49|496.36|494.46|3
1732252810000|2024-11-22 05:20:10|496.34|494.44|496.9|495|496.9|495|496.33|494.43|25
1732252820000|2024-11-22 05:20:20|496.91|495.01|496.92|495.02|496.92|495.02|496.86|494.96|3
1732252830000|2024-11-22 05:20:30|496.93|495.03|497.14|495.24|497.24|495.34|496.92|495.02|8
1732252840000|2024-11-22 05:20:40|497.15|495.25|497.4|495.5|497.43|495.53|497.15|495.25|17
1732252850000|2024-11-22 05:20:50|497.39|495.49|497.35|495.45|497.39|495.49|497.35|495.45|4
1732252860000|2024-11-22 05:21:00|497.3|495.4|497.17|495.27|497.3|495.4|497.1|495.2|18
1732252870000|2024-11-22 05:21:10|497.31|495.41|497.66|495.76|497.66|495.76|497.31|495.41|16
1732252880000|2024-11-22 05:21:20|497.67|495.77|497.88|495.98|497.88|495.98|497.67|495.77|10
1732252890000|2024-11-22 05:21:30|497.89|495.99|498.13|496.23|498.13|496.23|497.89|495.99|8
1732252900000|2024-11-22 05:21:40|498.14|496.24|498.2|496.3|498.2|496.3|498.14|496.24|6
1732252910000|2024-11-22 05:21:50|498.21|496.31|498.24|496.34|498.24|496.34|498.19|496.29|6
1732252920000|2024-11-22 05:22:00|498.23|496.33|498.24|496.34|498.24|496.34|498.23|496.33|6
1732252930000|2024-11-22 05:22:10|498.25|496.35|498.17|496.27|498.28|496.38|498.13|496.23|10
1732252940000|2024-11-22 05:22:20|498.12|496.22|497.39|495.49|498.12|496.22|497.25|495.35|24
1732252950000|2024-11-22 05:22:30|497.38|495.48|497.38|495.48|497.38|495.48|497.32|495.42|3
1732252960000|2024-11-22 05:22:40|497.37|495.47|497.4|495.5|497.4|495.5|497.31|495.41|13
1732252970000|2024-11-22 05:22:50|497.41|495.51|497.5|495.6|497.5|495.6|497.39|495.49|9
1732252980000|2024-11-22 05:23:00|497.49|495.59|497.43|495.53|497.49|495.59|497.26|495.36|10
1732252990000|2024-11-22 05:23:10|497.44|495.54|497.47|495.57|497.53|495.63|497.44|495.54|5
1732253000000|2024-11-22 05:23:20|497.42|495.52|497.34|495.44|497.43|495.53|497.33|495.43|6
1732253010000|2024-11-22 05:23:30|497.33|495.43|497.46|495.56|497.47|495.57|497.3|495.4|6
1732253020000|2024-11-22 05:23:40|497.45|495.55|497.56|495.66|497.56|495.66|497.45|495.55|10
1732253030000|2024-11-22 05:23:50|497.71|495.81|497.76|495.86|497.76|495.86|497.71|495.81|6
1732253040000|2024-11-22 05:24:00|497.77|495.87|497.77|495.87|497.77|495.87|497.77|495.87|1
1732253050000|2024-11-22 05:24:10|497.67|495.77|497.51|495.61|497.68|495.78|497.51|495.61|6
1732253060000|2024-11-22 05:24:20|497.41|495.51|497.29|495.39|497.41|495.51|497.27|495.37|10
1732253070000|2024-11-22 05:24:30|497.32|495.42|497.3|495.4|497.32|495.42|497.3|495.4|4
1732253080000|2024-11-22 05:24:40|497.29|495.39|497.28|495.38|497.29|495.39|497.28|495.38|2
1732253090000|2024-11-22 05:24:50|497.22|495.32|497.2|495.3|497.24|495.34|497.2|495.3|3
1732253100000|2024-11-22 05:25:00|497.19|495.29|497.18|495.28|497.27|495.37|497.17|495.27|9
1732253110000|2024-11-22 05:25:10|497.17|495.27|497.12|495.22|497.17|495.27|497.12|495.22|5
1732253120000|2024-11-22 05:25:20|497.08|495.18|497.1|495.2|497.1|495.2|497.02|495.12|9
1732253130000|2024-11-22 05:25:30|497.11|495.21|497.33|495.43|497.34|495.44|497.11|495.21|13
1732253140000|2024-11-22 05:25:40|497.34|495.44|497.29|495.39|497.34|495.44|497.16|495.26|5
1732253150000|2024-11-22 05:25:50|497.22|495.32|497.03|495.13|497.22|495.32|496.98|495.08|12
1732253160000|2024-11-22 05:26:00|497.04|495.14|496.92|495.02|497.09|495.19|496.79|494.89|17
1732253170000|2024-11-22 05:26:10|496.93|495.03|496.82|494.92|496.94|495.04|496.82|494.92|5
1732253180000|2024-11-22 05:26:20|496.85|494.95|496.49|494.59|496.85|494.95|496.49|494.59|8
1732253190000|2024-11-22 05:26:30|496.5|494.6|496.5|494.6|496.5|494.6|496.5|494.6|1
1732253200000|2024-11-22 05:26:40|496.51|494.61|496.51|494.61|496.52|494.62|496.51|494.61|7
1732253210000|2024-11-22 05:26:50|496.5|494.6|496.46|494.56|496.51|494.61|496.43|494.53|6
1732253220000|2024-11-22 05:27:00|496.47|494.57|496.76|494.86|496.76|494.86|496.46|494.56|17
1732253230000|2024-11-22 05:27:10|496.77|494.87|496.77|494.87|496.9|495|496.76|494.86|13
1732253240000|2024-11-22 05:27:20|496.78|494.88|496.82|494.92|496.82|494.92|496.78|494.88|5
1732253250000|2024-11-22 05:27:30|496.75|494.85|496.9|495|496.9|495|496.75|494.85|11
1732253260000|2024-11-22 05:27:40|496.91|495.01|496.83|494.93|496.93|495.03|496.82|494.92|7
1732253270000|2024-11-22 05:27:50|496.82|494.92|496.84|494.94|496.84|494.94|496.82|494.92|3
1732253280000|2024-11-22 05:28:00|496.83|494.93|496.65|494.75|496.9|495|496.65|494.75|20
1732253290000|2024-11-22 05:28:10|496.64|494.74|496.7|494.8|496.7|494.8|496.62|494.72|12
1732253300000|2024-11-22 05:28:20|496.71|494.81|496.64|494.74|496.73|494.83|496.63|494.73|15
1732253310000|2024-11-22 05:28:30|496.65|494.75|496.63|494.73|496.68|494.78|496.58|494.68|15
1732253320000|2024-11-22 05:28:40|496.64|494.74|496.7|494.8|496.7|494.8|496.64|494.74|13
1732253330000|2024-11-22 05:28:50|496.71|494.81|497.06|495.16|497.06|495.16|496.71|494.81|13
1732253340000|2024-11-22 05:29:00|497.07|495.17|497.44|495.54|497.44|495.54|497.07|495.17|21
1732253350000|2024-11-22 05:29:10|497.45|495.55|497.64|495.74|497.65|495.75|497.45|495.55|14
1732253360000|2024-11-22 05:29:20|497.66|495.76|497.72|495.82|497.72|495.82|497.62|495.72|14
1732253370000|2024-11-22 05:29:30|497.73|495.83|497.59|495.69|497.74|495.84|497.58|495.68|13
1732253380000|2024-11-22 05:29:40|497.6|495.7|497.71|495.81|497.71|495.81|497.6|495.7|10
1732253390000|2024-11-22 05:29:50|497.72|495.82|497.75|495.85|497.75|495.85|497.72|495.82|4
1732253400000|2024-11-22 05:30:00|497.74|495.84|498.01|496.11|498.01|496.11|497.58|495.68|22
1732253410000|2024-11-22 05:30:10|498.02|496.12|498.13|496.23|498.13|496.23|498.02|496.12|15
1732253420000|2024-11-22 05:30:20|498.14|496.24|498.09|496.19|498.14|496.24|498.06|496.16|10
1732253430000|2024-11-22 05:30:30|498.1|496.2|497.98|496.08|498.12|496.22|497.86|495.96|12
1732253440000|2024-11-22 05:30:40|497.97|496.07|497.76|495.86|498|496.1|497.74|495.84|11
1732253450000|2024-11-22 05:30:50|497.77|495.87|497.81|495.91|497.81|495.91|497.77|495.87|9
1732253460000|2024-11-22 05:31:00|497.8|495.9|497.67|495.77|497.8|495.9|497.63|495.73|17
1732253470000|2024-11-22 05:31:10|497.68|495.78|497.89|495.99|497.89|495.99|497.67|495.77|13
1732253480000|2024-11-22 05:31:20|497.94|496.04|498.37|496.47|498.37|496.47|497.94|496.04|16
1732253490000|2024-11-22 05:31:30|498.38|496.48|498.56|496.66|498.56|496.66|498.37|496.47|19
1732253500000|2024-11-22 05:31:40|498.55|496.65|498.69|496.79|498.69|496.79|498.55|496.65|13
1732253510000|2024-11-22 05:31:50|498.7|496.8|498.95|497.05|498.95|497.05|498.7|496.8|13
1732253520000|2024-11-22 05:32:00|498.96|497.06|498.59|496.69|498.96|497.06|498.57|496.67|16
1732253530000|2024-11-22 05:32:10|498.58|496.68|498.16|496.26|498.6|496.7|498.15|496.25|17
1732253540000|2024-11-22 05:32:20|497.75|495.85|497.56|495.66|497.75|495.85|497.54|495.64|19
1732253550000|2024-11-22 05:32:30|497.57|495.67|497.99|496.09|497.99|496.09|497.57|495.67|18
1732253560000|2024-11-22 05:32:40|498|496.1|498.45|496.55|498.45|496.55|498|496.1|22
1732253570000|2024-11-22 05:32:50|498.46|496.56|498.99|497.09|498.99|497.09|498.46|496.56|21
1732253580000|2024-11-22 05:33:00|498.97|497.07|499.37|497.47|499.42|497.52|498.97|497.07|22
1732253590000|2024-11-22 05:33:10|499.36|497.46|499.46|497.56|499.46|497.56|499.21|497.31|16
1732253600000|2024-11-22 05:33:20|499.47|497.57|499.75|497.85|499.75|497.85|499.47|497.57|17
1732253610000|2024-11-22 05:33:30|499.74|497.84|499.83|497.93|499.83|497.93|499.74|497.84|9
1732253620000|2024-11-22 05:33:40|499.82|497.92|500.02|498.12|500.02|498.12|499.82|497.92|11
1732253630000|2024-11-22 05:33:50|500.01|498.11|500.02|498.12|500.08|498.18|499.93|498.03|10
1732253640000|2024-11-22 05:34:00|500.03|498.13|500.04|498.14|500.04|498.14|500.03|498.13|10
1732253650000|2024-11-22 05:34:10|500.05|498.15|499.82|497.92|500.06|498.16|499.77|497.87|10
1732253660000|2024-11-22 05:34:20|499.83|497.93|500.07|498.17|500.07|498.17|499.83|497.93|12
1732253670000|2024-11-22 05:34:30|500.08|498.18|500.3|498.4|500.3|498.4|500.07|498.17|14
1732253680000|2024-11-22 05:34:40|500.31|498.41|500.21|498.31|500.36|498.46|500.2|498.3|11
1732253690000|2024-11-22 05:34:50|500.22|498.32|500.04|498.14|500.22|498.32|499.96|498.06|16
1732253700000|2024-11-22 05:35:00|500.05|498.15|500.03|498.13|500.1|498.2|499.99|498.09|13
1732253710000|2024-11-22 05:35:10|500.04|498.14|499.76|497.86|500.04|498.14|499.73|497.83|16
1732253720000|2024-11-22 05:35:20|499.75|497.85|499.76|497.86|499.81|497.91|499.71|497.81|15
1732253730000|2024-11-22 05:35:30|499.77|497.87|499.85|497.95|499.85|497.95|499.77|497.87|9
1732253740000|2024-11-22 05:35:40|499.86|497.96|500.13|498.23|500.13|498.23|499.86|497.96|17
1732253750000|2024-11-22 05:35:50|500.12|498.22|500.18|498.28|500.18|498.28|500.12|498.22|7
1732253760000|2024-11-22 05:36:00|500.19|498.29|499.78|497.88|500.27|498.37|499.78|497.88|11
1732253770000|2024-11-22 05:36:10|499.75|497.85|499.82|497.92|499.83|497.93|499.75|497.85|12
1732253780000|2024-11-22 05:36:20|499.83|497.93|499.79|497.89|499.84|497.94|499.68|497.78|13
1732253790000|2024-11-22 05:36:30|499.8|497.9|499.81|497.91|499.84|497.94|499.75|497.85|10
1732253800000|2024-11-22 05:36:40|499.75|497.85|499.5|497.6|499.76|497.86|499.41|497.51|13
1732253810000|2024-11-22 05:36:50|499.51|497.61|499.57|497.67|499.57|497.67|499.51|497.61|15
1732253820000|2024-11-22 05:37:00|499.58|497.68|499.46|497.56|499.61|497.71|499.43|497.53|14
1732253830000|2024-11-22 05:37:10|499.37|497.47|499.07|497.17|499.38|497.48|499.06|497.16|14
1732253840000|2024-11-22 05:37:20|499.08|497.18|498.77|496.87|499.08|497.18|498.65|496.75|18
1732253850000|2024-11-22 05:37:30|498.78|496.88|498.89|496.99|498.89|496.99|498.78|496.88|12
1732253860000|2024-11-22 05:37:40|498.9|497|498.99|497.09|499.05|497.15|498.9|497|15
1732253870000|2024-11-22 05:37:50|498.98|497.08|499.16|497.26|499.16|497.26|498.98|497.08|13
1732253880000|2024-11-22 05:38:00|499.22|497.32|499.3|497.4|499.3|497.4|499.22|497.32|11
1732253890000|2024-11-22 05:38:10|499.31|497.41|499.09|497.19|499.33|497.43|499.05|497.15|9
1732253900000|2024-11-22 05:38:20|499.1|497.2|499.23|497.33|499.23|497.33|499.1|497.2|13
1732253910000|2024-11-22 05:38:30|499.22|497.32|499.44|497.54|499.44|497.54|499.21|497.31|13
1732253920000|2024-11-22 05:38:40|499.45|497.55|499.37|497.47|499.45|497.55|499.32|497.42|13
1732253930000|2024-11-22 05:38:50|499.38|497.48|499.27|497.37|499.4|497.5|499.27|497.37|7
1732253940000|2024-11-22 05:39:00|499.28|497.38|499.3|497.4|499.3|497.4|499.26|497.36|7
1732253950000|2024-11-22 05:39:10|499.31|497.41|499.49|497.59|499.49|497.59|499.3|497.4|15
1732253960000|2024-11-22 05:39:20|499.5|497.6|499.35|497.45|499.51|497.61|499.35|497.45|8
1732253970000|2024-11-22 05:39:30|499.36|497.46|499.34|497.44|499.44|497.54|499.34|497.44|14
1732253980000|2024-11-22 05:39:40|499.35|497.45|499.55|497.65|499.55|497.65|499.35|497.45|13
1732253990000|2024-11-22 05:39:50|499.56|497.66|499.62|497.72|499.62|497.72|499.56|497.66|11
1732254000000|2024-11-22 05:40:00|499.63|497.73|499.7|497.8|499.72|497.82|499.63|497.73|9
1732254010000|2024-11-22 05:40:10|499.71|497.81|500.16|498.26|500.16|498.26|499.71|497.81|23
1732254020000|2024-11-22 05:40:20|500.17|498.27|500.19|498.29|500.2|498.3|500.14|498.24|10
1732254030000|2024-11-22 05:40:30|500.2|498.3|500.49|498.59|500.49|498.59|500.2|498.3|17
1732254040000|2024-11-22 05:40:40|500.5|498.6|500.41|498.51|500.5|498.6|500.32|498.42|11
1732254050000|2024-11-22 05:40:50|500.42|498.52|500.48|498.58|500.48|498.58|500.42|498.52|10
1732254060000|2024-11-22 05:41:00|500.49|498.59|500.6|498.7|500.6|498.7|500.49|498.59|14
1732254070000|2024-11-22 05:41:10|500.74|498.84|500.79|498.89|500.8|498.9|500.74|498.84|8
1732254080000|2024-11-22 05:41:20|500.8|498.9|500.65|498.75|500.8|498.9|500.57|498.67|12
1732254090000|2024-11-22 05:41:30|500.66|498.76|500.53|498.63|500.66|498.76|500.52|498.62|9
1732254100000|2024-11-22 05:41:40|500.54|498.64|499.88|497.98|500.54|498.64|499.85|497.95|17
1732254110000|2024-11-22 05:41:50|499.89|497.99|499.72|497.82|499.93|498.03|499.72|497.82|13
1732254120000|2024-11-22 05:42:00|499.71|497.81|499.6|497.7|499.72|497.82|499.52|497.62|16
1732254130000|2024-11-22 05:42:10|499.61|497.71|499.69|497.79|499.69|497.79|499.61|497.71|9
1732254140000|2024-11-22 05:42:20|499.7|497.8|499.86|497.96|499.86|497.96|499.7|497.8|12
1732254150000|2024-11-22 05:42:30|499.87|497.97|499.85|497.95|499.89|497.99|499.82|497.92|9
1732254160000|2024-11-22 05:42:40|499.86|497.96|499.86|497.96|499.97|498.07|499.81|497.91|14
1732254170000|2024-11-22 05:42:50|499.87|497.97|499.83|497.93|499.87|497.97|499.76|497.86|13
1732254180000|2024-11-22 05:43:00|499.84|497.94|499.7|497.8|499.85|497.95|499.66|497.76|11
1732254190000|2024-11-22 05:43:10|499.71|497.81|499.78|497.88|499.79|497.89|499.7|497.8|12
1732254200000|2024-11-22 05:43:20|499.79|497.89|499.58|497.68|499.79|497.89|499.58|497.68|14
1732254210000|2024-11-22 05:43:30|499.59|497.69|499.47|497.57|499.6|497.7|499.34|497.44|13
1732254220000|2024-11-22 05:43:40|499.46|497.56|499.54|497.64|499.68|497.78|499.46|497.56|12
1732254230000|2024-11-22 05:43:50|499.55|497.65|499.61|497.71|499.61|497.71|499.55|497.65|11
1732254240000|2024-11-22 05:44:00|499.62|497.72|499.26|497.36|499.62|497.72|499.24|497.34|16
1732254250000|2024-11-22 05:44:10|499.25|497.35|499.3|497.4|499.3|497.4|499.25|497.35|12
1732254260000|2024-11-22 05:44:20|499.19|497.29|499.11|497.21|499.19|497.29|498.98|497.08|14
1732254270000|2024-11-22 05:44:30|499.12|497.22|499.2|497.3|499.2|497.3|499.12|497.22|11
1732254280000|2024-11-22 05:44:40|499.21|497.31|499.2|497.3|499.24|497.34|498.96|497.06|15
1732254290000|2024-11-22 05:44:50|499.21|497.31|499.38|497.48|499.38|497.48|499.21|497.31|14
1732254300000|2024-11-22 05:45:00|499.39|497.49|499.86|497.96|499.87|497.97|499.39|497.49|17
1732254310000|2024-11-22 05:45:10|499.87|497.97|499.52|497.62|499.88|497.98|499.47|497.57|14
1732254320000|2024-11-22 05:45:20|499.53|497.63|499.6|497.7|499.6|497.7|499.53|497.63|8
1732254330000|2024-11-22 05:45:30|499.5|497.6|499.49|497.59|499.52|497.62|499.42|497.52|14
1732254340000|2024-11-22 05:45:40|499.5|497.6|499.37|497.47|499.53|497.63|499.25|497.35|11
1732254350000|2024-11-22 05:45:50|499.38|497.48|499.32|497.42|499.43|497.53|499.28|497.38|12
1732254360000|2024-11-22 05:46:00|499.33|497.43|499.22|497.32|499.37|497.47|499.2|497.3|11
1732254370000|2024-11-22 05:46:10|499.21|497.31|499.25|497.35|499.26|497.36|499.21|497.31|9
1732254380000|2024-11-22 05:46:20|499.26|497.36|499.43|497.53|499.43|497.53|499.26|497.36|15
1732254390000|2024-11-22 05:46:30|499.44|497.54|499.38|497.48|499.44|497.54|499.38|497.48|9
1732254400000|2024-11-22 05:46:40|499.39|497.49|499.28|497.38|499.62|497.72|499.28|497.38|18
1732254410000|2024-11-22 05:46:50|499.3|497.4|499.19|497.29|499.35|497.45|499.19|497.29|17
1732254420000|2024-11-22 05:47:00|499.18|497.28|499.18|497.28|499.22|497.32|499.18|497.28|10
1732254430000|2024-11-22 05:47:10|499.19|497.29|498.81|496.91|499.19|497.29|498.81|496.91|16
1732254440000|2024-11-22 05:47:20|498.8|496.9|498.68|496.78|498.82|496.92|498.64|496.74|12
1732254450000|2024-11-22 05:47:30|498.67|496.77|498.72|496.82|498.8|496.9|498.67|496.77|14
1732254460000|2024-11-22 05:47:40|498.73|496.83|498.85|496.95|498.85|496.95|498.69|496.79|13
1732254470000|2024-11-22 05:47:50|498.86|496.96|498.91|497.01|498.91|497.01|498.86|496.96|6
1732254480000|2024-11-22 05:48:00|498.94|497.04|498.92|497.02|498.98|497.08|498.72|496.82|11
1732254490000|2024-11-22 05:48:10|498.91|497.01|499.43|497.53|499.43|497.53|498.91|497.01|15
1732254500000|2024-11-22 05:48:20|499.44|497.54|500.06|498.16|500.06|498.16|499.44|497.54|23
1732254510000|2024-11-22 05:48:30|500.07|498.17|500.32|498.42|500.32|498.42|500.07|498.17|10
1732254520000|2024-11-22 05:48:40|500.33|498.43|500.79|498.89|500.79|498.89|500.33|498.43|16
1732254530000|2024-11-22 05:48:50|500.8|498.9|500.86|498.96|500.87|498.97|500.8|498.9|15
1732254540000|2024-11-22 05:49:00|500.87|498.97|500.72|498.82|500.87|498.97|500.65|498.75|15
1732254550000|2024-11-22 05:49:10|500.73|498.83|500.66|498.76|500.75|498.85|500.66|498.76|17
1732254560000|2024-11-22 05:49:20|500.67|498.77|500.63|498.73|500.67|498.77|500.57|498.67|14
1732254570000|2024-11-22 05:49:30|500.64|498.74|501.07|499.17|501.07|499.17|500.64|498.74|18
1732254580000|2024-11-22 05:49:40|501.08|499.18|501.27|499.37|501.27|499.37|501.08|499.18|11
1732254590000|2024-11-22 05:49:50|501.26|499.36|501.35|499.45|501.35|499.45|501.26|499.36|7
1732254600000|2024-11-22 05:50:00|501.36|499.46|501.17|499.27|501.47|499.57|501.16|499.26|13
1732254610000|2024-11-22 05:50:10|501.09|499.19|500.65|498.75|501.09|499.19|500.62|498.72|11
1732254620000|2024-11-22 05:50:20|500.66|498.76|500.84|498.94|500.84|498.94|500.66|498.76|12
1732254630000|2024-11-22 05:50:30|500.85|498.95|500.84|498.94|500.85|498.95|500.84|498.94|2
1732254640000|2024-11-22 05:50:40|500.85|498.95|501.36|499.46|501.36|499.46|500.85|498.95|16
1732254650000|2024-11-22 05:50:50|501.37|499.47|501.62|499.72|501.62|499.72|501.37|499.47|12
1732254660000|2024-11-22 05:51:00|501.63|499.73|501.68|499.78|501.69|499.79|501.53|499.63|14
1732254670000|2024-11-22 05:51:10|501.69|499.79|501.62|499.72|501.73|499.83|501.59|499.69|9
1732254680000|2024-11-22 05:51:20|501.63|499.73|501.69|499.79|501.69|499.79|501.63|499.73|9
1732254690000|2024-11-22 05:51:30|501.7|499.8|501.55|499.65|501.71|499.81|501.51|499.61|11
1732254700000|2024-11-22 05:51:40|501.56|499.66|501.6|499.7|501.6|499.7|501.56|499.66|5
1732254710000|2024-11-22 05:51:50|501.61|499.71|501.55|499.65|501.68|499.78|501.52|499.62|10
1732254720000|2024-11-22 05:52:00|501.56|499.66|501.35|499.45|501.56|499.66|501.26|499.36|14
1732254730000|2024-11-22 05:52:10|501.36|499.46|500.95|499.05|501.36|499.46|500.83|498.93|13
1732254740000|2024-11-22 05:52:20|500.94|499.04|500.94|499.04|500.94|499.04|500.94|499.04|1
1732254750000|2024-11-22 05:52:30|500.95|499.05|501.04|499.14|501.04|499.14|500.95|499.05|10
1732254760000|2024-11-22 05:52:40|501.05|499.15|501.18|499.28|501.18|499.28|501.05|499.15|9
1732254770000|2024-11-22 05:52:50|501.19|499.29|501.2|499.3|501.2|499.3|501.19|499.29|2
1732254780000|2024-11-22 05:53:00|501.21|499.31|501.1|499.2|501.21|499.31|501.07|499.17|10
1732254790000|2024-11-22 05:53:10|501.11|499.21|501.14|499.24|501.14|499.24|501.11|499.21|4
1732254800000|2024-11-22 05:53:20|501.15|499.25|501.14|499.24|501.16|499.26|500.99|499.09|19
1732254810000|2024-11-22 05:53:30|501.12|499.22|501.05|499.15|501.16|499.26|501.05|499.15|6
1732254820000|2024-11-22 05:53:40|501.01|499.11|500.69|498.79|501.01|499.11|500.63|498.73|17
1732254830000|2024-11-22 05:53:50|500.7|498.8|500.97|499.07|500.97|499.07|500.69|498.79|10
1732254840000|2024-11-22 05:54:00|500.98|499.08|501.19|499.29|501.19|499.29|500.98|499.08|22
1732254850000|2024-11-22 05:54:10|501.2|499.3|500.69|498.79|501.21|499.31|500.69|498.79|15
1732254860000|2024-11-22 05:54:20|500.7|498.8|500.73|498.83|500.73|498.83|500.7|498.8|4
1732254870000|2024-11-22 05:54:30|500.72|498.82|500.62|498.72|500.75|498.85|500.61|498.71|6
1732254880000|2024-11-22 05:54:40|500.61|498.71|500.64|498.74|500.64|498.74|500.61|498.71|6
1732254890000|2024-11-22 05:54:50|500.65|498.75|500.77|498.87|500.77|498.87|500.65|498.75|6
1732254900000|2024-11-22 05:55:00|500.78|498.88|500.74|498.84|500.8|498.9|500.74|498.84|4
1732254910000|2024-11-22 05:55:10|500.75|498.85|500.89|498.99|500.89|498.99|500.75|498.85|11
1732254920000|2024-11-22 05:55:20|500.9|499|501.1|499.2|501.1|499.2|500.9|499|7
1732254930000|2024-11-22 05:55:30|501.11|499.21|501.15|499.25|501.15|499.25|501.11|499.21|7
1732254940000|2024-11-22 05:55:40|501.16|499.26|501.18|499.28|501.18|499.28|501.16|499.26|5
1732254950000|2024-11-22 05:55:50|501.17|499.27|501.23|499.33|501.23|499.33|501.17|499.27|6
1732254960000|2024-11-22 05:56:00|501.24|499.34|501.25|499.35|501.25|499.35|501.24|499.34|4
1732254970000|2024-11-22 05:56:10|501.26|499.36|501.57|499.67|501.57|499.67|501.26|499.36|11
1732254980000|2024-11-22 05:56:20|501.58|499.68|501.67|499.77|501.67|499.77|501.58|499.68|10
1732254990000|2024-11-22 05:56:30|501.68|499.78|501.69|499.79|501.69|499.79|501.68|499.78|2
1732255000000|2024-11-22 05:56:40|501.68|499.78|501.44|499.54|501.69|499.79|501.31|499.41|13
1732255010000|2024-11-22 05:56:50|501.45|499.55|500.98|499.08|501.45|499.55|500.75|498.85|17
1732255020000|2024-11-22 05:57:00|500.91|499.01|500.84|498.94|500.97|499.07|500.73|498.83|8
1732255030000|2024-11-22 05:57:10|500.85|498.95|500.88|498.98|500.88|498.98|500.84|498.94|6
1732255040000|2024-11-22 05:57:20|500.87|498.97|500.89|498.99|500.89|498.99|500.87|498.97|3
1732255050000|2024-11-22 05:57:30|500.9|499|501.28|499.38|501.28|499.38|500.9|499|21
1732255060000|2024-11-22 05:57:40|501.29|499.39|501.3|499.4|501.3|499.4|501.29|499.39|2
1732255070000|2024-11-22 05:57:50|501.29|499.39|501.25|499.35|501.32|499.42|501.25|499.35|5
1732255080000|2024-11-22 05:58:00|501.26|499.36|501.41|499.51|501.41|499.51|501.26|499.36|7
1732255090000|2024-11-22 05:58:10|501.43|499.53|501.63|499.73|501.65|499.75|501.43|499.53|18
1732255100000|2024-11-22 05:58:20|501.64|499.74|501.8|499.9|501.8|499.9|501.64|499.74|16
1732255110000|2024-11-22 05:58:30|501.81|499.91|501.65|499.75|501.81|499.91|501.62|499.72|6
1732255120000|2024-11-22 05:58:40|501.64|499.74|501.64|499.74|501.64|499.74|501.45|499.55|20
1732255130000|2024-11-22 05:58:50|501.59|499.69|501.74|499.84|501.74|499.84|501.59|499.69|18
1732255140000|2024-11-22 05:59:00|501.75|499.85|501.73|499.83|501.83|499.93|501.71|499.81|9
1732255150000|2024-11-22 05:59:10|501.74|499.84|501.73|499.83|501.74|499.84|501.69|499.79|9
1732255160000|2024-11-22 05:59:20|501.74|499.84|501.7|499.8|501.75|499.85|501.53|499.63|13
1732255170000|2024-11-22 05:59:30|501.71|499.81|501.74|499.84|501.74|499.84|501.71|499.81|6
1732255180000|2024-11-22 05:59:40|501.75|499.85|501.79|499.89|501.8|499.9|501.75|499.85|7
1732255190000|2024-11-22 05:59:50|501.65|499.75|501.64|499.74|501.65|499.75|501.55|499.65|13
1732255200000|2024-11-22 06:00:00|501.65|499.75|501.07|499.17|501.66|499.76|501|499.1|23
1732255210000|2024-11-22 06:00:10|501.08|499.18|501.52|499.62|501.86|499.96|501.08|499.18|30
1732255220000|2024-11-22 06:00:20|501.53|499.63|501.59|499.69|501.64|499.74|501.53|499.63|22
1732255230000|2024-11-22 06:00:30|501.6|499.7|501|499.1|501.6|499.7|501|499.1|14
1732255240000|2024-11-22 06:00:40|500.99|499.09|501.03|499.13|501.03|499.13|500.99|499.09|7
1732255250000|2024-11-22 06:00:50|500.99|499.09|501.15|499.25|501.15|499.25|500.99|499.09|5
1732255260000|2024-11-22 06:01:00|501.14|499.24|500.98|499.08|501.14|499.24|500.78|498.88|27
1732255270000|2024-11-22 06:01:10|500.94|499.04|501.32|499.42|501.32|499.42|500.94|499.04|21
1732255280000|2024-11-22 06:01:20|501.33|499.43|501.03|499.13|501.36|499.46|501.03|499.13|14
1732255290000|2024-11-22 06:01:30|501.02|499.12|500.96|499.06|501.02|499.12|500.87|498.97|12
1732255300000|2024-11-22 06:01:40|500.87|498.97|500.54|498.64|500.87|498.97|500.52|498.62|19
1732255310000|2024-11-22 06:01:50|500.55|498.65|500.38|498.48|500.56|498.66|500.38|498.48|5
1732255320000|2024-11-22 06:02:00|500.39|498.49|500.44|498.54|500.46|498.56|500.39|498.49|12
1732255330000|2024-11-22 06:02:10|500.43|498.53|500.22|498.32|500.43|498.53|500.14|498.24|11
1732255340000|2024-11-22 06:02:20|500.21|498.31|500.46|498.56|500.51|498.61|500.21|498.31|11
1732255350000|2024-11-22 06:02:30|500.47|498.57|500.47|498.57|500.53|498.63|500.46|498.56|10
1732255360000|2024-11-22 06:02:40|500.48|498.58|500.27|498.37|500.49|498.59|500.27|498.37|11
1732255370000|2024-11-22 06:02:50|500.26|498.36|500.24|498.34|500.26|498.36|500.24|498.34|3
1732255380000|2024-11-22 06:03:00|500.23|498.33|500.46|498.56|500.46|498.56|500.23|498.33|7
1732255390000|2024-11-22 06:03:10|500.47|498.57|500.55|498.65|500.65|498.75|500.47|498.57|13
1732255400000|2024-11-22 06:03:20|500.54|498.64|500.39|498.49|500.54|498.64|500.37|498.47|10
1732255410000|2024-11-22 06:03:30|500.4|498.5|500.38|498.48|500.45|498.55|500.25|498.35|10
1732255420000|2024-11-22 06:03:40|500.25|498.35|500.25|498.35|500.25|498.35|500.21|498.31|9
1732255430000|2024-11-22 06:03:50|500.26|498.36|500.64|498.74|500.64|498.74|500.26|498.36|17
1732255440000|2024-11-22 06:04:00|500.65|498.75|500.16|498.26|500.7|498.8|500.15|498.25|16
1732255450000|2024-11-22 06:04:10|500.17|498.27|499.53|497.63|500.17|498.27|499.48|497.58|25
1732255460000|2024-11-22 06:04:20|499.47|497.57|499.58|497.68|499.58|497.68|499.45|497.55|13
1732255470000|2024-11-22 06:04:30|499.56|497.66|499.54|497.64|499.59|497.69|499.54|497.64|5
1732255480000|2024-11-22 06:04:40|499.53|497.63|499.53|497.63|499.55|497.65|499.51|497.61|10
1732255490000|2024-11-22 06:04:50|499.49|497.59|499.4|497.5|499.49|497.59|499.33|497.43|13
1732255500000|2024-11-22 06:05:00|499.41|497.51|499.81|497.91|499.87|497.97|499.15|497.25|15
1732255510000|2024-11-22 06:05:10|499.8|497.9|499.87|497.97|499.88|497.98|499.79|497.89|14
1732255520000|2024-11-22 06:05:20|499.82|497.92|498.33|496.43|499.82|497.92|498.24|496.34|24
1732255530000|2024-11-22 06:05:30|498.32|496.42|498.34|496.44|498.34|496.44|498.32|496.42|7
1732255540000|2024-11-22 06:05:40|498.35|496.45|498.19|496.29|498.36|496.46|498.18|496.28|11
1732255550000|2024-11-22 06:05:50|498.2|496.3|497.91|496.01|498.2|496.3|497.91|496.01|12
1732255560000|2024-11-22 06:06:00|497.92|496.02|498.32|496.42|498.32|496.42|497.92|496.02|13
1732255570000|2024-11-22 06:06:10|498.33|496.43|498.17|496.27|498.78|496.88|498.17|496.27|26
1732255580000|2024-11-22 06:06:20|498.05|496.15|497.54|495.64|498.05|496.15|497.39|495.49|19
1732255590000|2024-11-22 06:06:30|497.55|495.65|497.91|496.01|497.91|496.01|497.55|495.65|21
1732255600000|2024-11-22 06:06:40|497.92|496.02|498.06|496.16|498.06|496.16|497.92|496.02|15
1732255610000|2024-11-22 06:06:50|498.07|496.17|497.67|495.77|498.33|496.43|497.67|495.77|20
1732255620000|2024-11-22 06:07:00|497.68|495.78|497.06|495.16|497.68|495.78|496.98|495.08|19
1732255630000|2024-11-22 06:07:10|497.07|495.17|497.55|495.65|497.55|495.65|497.07|495.17|28
1732255640000|2024-11-22 06:07:20|497.8|495.9|497.94|496.04|497.94|496.04|497.76|495.86|19
1732255650000|2024-11-22 06:07:30|497.95|496.05|497.72|495.82|498.06|496.16|497.72|495.82|17
1732255660000|2024-11-22 06:07:40|497.71|495.81|497.49|495.59|497.71|495.81|497.49|495.59|13
1732255670000|2024-11-22 06:07:50|497.4|495.5|497.15|495.25|497.4|495.5|497.14|495.24|12
1732255680000|2024-11-22 06:08:00|497.16|495.26|497.3|495.4|497.39|495.49|497.16|495.26|13
1732255690000|2024-11-22 06:08:10|497.14|495.24|496.95|495.05|497.31|495.41|496.92|495.02|15
1732255700000|2024-11-22 06:08:20|496.97|495.07|497.26|495.36|497.26|495.36|496.97|495.07|12
1732255710000|2024-11-22 06:08:30|497.27|495.37|497.07|495.17|497.37|495.47|497.07|495.17|16
1732255720000|2024-11-22 06:08:40|496.95|495.05|495.87|493.97|496.95|495.05|495.84|493.94|15
1732255730000|2024-11-22 06:08:50|495.86|493.96|495.78|493.88|495.87|493.97|495.78|493.88|10
1732255740000|2024-11-22 06:09:00|495.77|493.87|495.63|493.73|495.79|493.89|495.62|493.72|6
1732255750000|2024-11-22 06:09:10|495.64|493.74|495.62|493.72|495.67|493.77|495.62|493.72|7
1732255760000|2024-11-22 06:09:20|495.63|493.73|495.35|493.45|495.64|493.74|495.29|493.39|11
1732255770000|2024-11-22 06:09:30|495.36|493.46|495.41|493.51|495.41|493.51|495.35|493.45|8
1732255780000|2024-11-22 06:09:40|495.37|493.47|495.35|493.45|495.43|493.53|495.35|493.45|6
1732255790000|2024-11-22 06:09:50|495.27|493.37|495.28|493.38|495.35|493.45|495.26|493.36|13
1732255800000|2024-11-22 06:10:00|495.29|493.39|495.58|493.68|495.58|493.68|495.29|493.39|8
1732255810000|2024-11-22 06:10:10|495.59|493.69|495.86|493.96|495.86|493.96|495.58|493.68|17
1732255820000|2024-11-22 06:10:20|495.87|493.97|495.61|493.71|495.87|493.97|495.61|493.71|8
1732255830000|2024-11-22 06:10:30|495.59|493.69|495.47|493.57|495.59|493.69|495.47|493.57|7
1732255840000|2024-11-22 06:10:40|495.48|493.58|495.21|493.31|495.48|493.58|495.16|493.26|12
1732255850000|2024-11-22 06:10:50|495.2|493.3|495.15|493.25|495.2|493.3|495.15|493.25|6
1732255860000|2024-11-22 06:11:00|495.01|493.11|494.66|492.76|495.02|493.12|494.66|492.76|8
1732255870000|2024-11-22 06:11:10|494.57|492.67|494.54|492.64|494.57|492.67|494.47|492.57|10
1732255880000|2024-11-22 06:11:20|494.55|492.65|494.59|492.69|494.59|492.69|494.55|492.65|5
1732255890000|2024-11-22 06:11:30|494.6|492.7|494.79|492.89|494.79|492.89|494.6|492.7|19
1732255900000|2024-11-22 06:11:40|494.8|492.9|494.82|492.92|494.82|492.92|494.79|492.89|7
1732255910000|2024-11-22 06:11:50|494.83|492.93|494.74|492.84|494.83|492.93|494.67|492.77|12
1732255920000|2024-11-22 06:12:00|494.75|492.85|495.3|493.4|495.3|493.4|494.75|492.85|24
1732255930000|2024-11-22 06:12:10|495.35|493.45|495.84|493.94|495.84|493.94|495.35|493.45|24
1732255940000|2024-11-22 06:12:20|495.85|493.95|495.85|493.95|495.88|493.98|495.84|493.94|10
1732255950000|2024-11-22 06:12:30|495.86|493.96|495.85|493.95|495.86|493.96|495.85|493.95|2
1732255960000|2024-11-22 06:12:40|495.92|494.02|495.92|494.02|495.93|494.03|495.91|494.01|5
1732255970000|2024-11-22 06:12:50|495.91|494.01|495.99|494.09|496|494.1|495.8|493.9|14
1732255980000|2024-11-22 06:13:00|495.71|493.81|495.77|493.87|495.95|494.05|495.71|493.81|8
1732255990000|2024-11-22 06:13:10|495.78|493.88|495.95|494.05|495.95|494.05|495.78|493.88|22
1732256000000|2024-11-22 06:13:20|496|494.1|496|494.1|496.04|494.14|495.97|494.07|10
1732256010000|2024-11-22 06:13:30|495.99|494.09|496.01|494.11|496.01|494.11|495.99|494.09|5
1732256020000|2024-11-22 06:13:40|496.12|494.22|496.14|494.24|496.14|494.24|496.12|494.22|5
1732256030000|2024-11-22 06:13:50|496.16|494.26|496.13|494.23|496.16|494.26|496.11|494.21|6
1732256040000|2024-11-22 06:14:00|496.12|494.22|495.99|494.09|496.12|494.22|495.94|494.04|12
1732256050000|2024-11-22 06:14:10|496.08|494.18|496.95|495.05|496.95|495.05|496.08|494.18|26
1732256060000|2024-11-22 06:14:20|496.96|495.06|497.07|495.17|497.07|495.17|496.96|495.06|12
1732256070000|2024-11-22 06:14:30|497.08|495.18|497.26|495.36|497.26|495.36|497.08|495.18|11
1732256080000|2024-11-22 06:14:40|497.27|495.37|497.17|495.27|497.28|495.38|497.13|495.23|11
1732256090000|2024-11-22 06:14:50|497.18|495.28|497.12|495.22|497.19|495.29|497.05|495.15|15
1732256100000|2024-11-22 06:15:00|497.3|495.4|497.33|495.43|497.35|495.45|497.3|495.4|14
1732256110000|2024-11-22 06:15:10|497.34|495.44|497.14|495.24|497.36|495.46|497.08|495.18|12
1732256120000|2024-11-22 06:15:20|497.15|495.25|496.99|495.09|497.15|495.25|496.93|495.03|14
1732256130000|2024-11-22 06:15:30|497|495.1|497.39|495.49|497.39|495.49|497|495.1|19
1732256140000|2024-11-22 06:15:40|497.55|495.65|497.55|495.65|497.64|495.74|497.55|495.65|19
1732256150000|2024-11-22 06:15:50|497.54|495.64|497.39|495.49|497.55|495.65|497.25|495.35|14
1732256160000|2024-11-22 06:16:00|497.4|495.5|497.48|495.58|497.48|495.58|497.4|495.5|9
1732256170000|2024-11-22 06:16:10|497.49|495.59|497.36|495.46|497.5|495.6|497.24|495.34|17
1732256180000|2024-11-22 06:16:20|497.37|495.47|497.61|495.71|497.61|495.71|497.36|495.46|13
1732256190000|2024-11-22 06:16:30|497.59|495.69|497.4|495.5|497.59|495.69|497.34|495.44|16
1732256200000|2024-11-22 06:16:40|497.42|495.52|497.64|495.74|497.64|495.74|497.42|495.52|10
1732256210000|2024-11-22 06:16:50|497.65|495.75|498.23|496.33|498.23|496.33|497.65|495.75|25
1732256220000|2024-11-22 06:17:00|498.24|496.34|498.75|496.85|498.75|496.85|498.24|496.34|15
1732256230000|2024-11-22 06:17:10|498.76|496.86|498.97|497.07|498.97|497.07|498.76|496.86|15
1732256240000|2024-11-22 06:17:20|498.98|497.08|499.1|497.2|499.11|497.21|498.98|497.08|12
1732256250000|2024-11-22 06:17:30|499.09|497.19|499.07|497.17|499.12|497.22|499.02|497.12|11
1732256260000|2024-11-22 06:17:40|498.83|496.93|498.96|497.06|499.01|497.11|498.83|496.93|13
1732256270000|2024-11-22 06:17:50|498.97|497.07|499.24|497.34|499.24|497.34|498.96|497.06|14
1732256280000|2024-11-22 06:18:00|499.25|497.35|498.81|496.91|499.4|497.5|498.79|496.89|19
1732256290000|2024-11-22 06:18:10|498.82|496.92|498.86|496.96|498.86|496.96|498.81|496.91|7
1732256300000|2024-11-22 06:18:20|498.87|496.97|498.69|496.79|498.94|497.04|498.69|496.79|15
1732256310000|2024-11-22 06:18:30|498.7|496.8|498.66|496.76|498.75|496.85|498.63|496.73|22
1732256320000|2024-11-22 06:18:40|498.65|496.75|498.47|496.57|498.65|496.75|498.33|496.43|15
1732256330000|2024-11-22 06:18:50|498.48|496.58|498.54|496.64|498.54|496.64|498.48|496.58|7
1732256340000|2024-11-22 06:19:00|498.55|496.65|498.64|496.74|498.64|496.74|498.55|496.65|6
1732256350000|2024-11-22 06:19:10|498.81|496.91|499.42|497.52|499.42|497.52|498.81|496.91|27
1732256360000|2024-11-22 06:19:20|499.43|497.53|499.45|497.55|499.53|497.63|499.43|497.53|14
1732256370000|2024-11-22 06:19:30|499.46|497.56|498.8|496.9|499.46|497.56|498.67|496.77|26
1732256380000|2024-11-22 06:19:40|498.79|496.89|498.62|496.72|498.79|496.89|498.55|496.65|23
1732256390000|2024-11-22 06:19:50|498.63|496.73|498.69|496.79|498.69|496.79|498.62|496.72|13
1732256400000|2024-11-22 06:20:00|498.7|496.8|498.3|496.4|498.71|496.81|498.3|496.4|14
1732256410000|2024-11-22 06:20:10|498.29|496.39|498.24|496.34|498.34|496.44|498.06|496.16|16
1732256420000|2024-11-22 06:20:20|498.25|496.35|498.32|496.42|498.33|496.43|498.25|496.35|10
1732256430000|2024-11-22 06:20:30|498.33|496.43|498.21|496.31|498.36|496.46|498.17|496.27|15
1732256440000|2024-11-22 06:20:40|498.2|496.3|498.04|496.14|498.22|496.32|497.94|496.04|20
1732256450000|2024-11-22 06:20:50|498.05|496.15|498.14|496.24|498.14|496.24|498.05|496.15|10
1732256460000|2024-11-22 06:21:00|498.15|496.25|498.34|496.44|498.41|496.51|498.14|496.24|19
1732256470000|2024-11-22 06:21:10|498.25|496.35|498.07|496.17|498.27|496.37|498.04|496.14|20
1732256480000|2024-11-22 06:21:20|498.08|496.18|497.83|495.93|498.08|496.18|497.82|495.92|14
1732256490000|2024-11-22 06:21:30|497.82|495.92|497.86|495.96|497.89|495.99|497.79|495.89|16
1732256500000|2024-11-22 06:21:40|497.82|495.92|497.86|495.96|497.86|495.96|497.82|495.92|11
1732256510000|2024-11-22 06:21:50|497.87|495.97|497.88|495.98|498.23|496.33|497.86|495.96|16
1732256520000|2024-11-22 06:22:00|497.89|495.99|497.88|495.98|497.92|496.02|497.85|495.95|11
1732256530000|2024-11-22 06:22:10|497.84|495.94|497.33|495.43|497.84|495.94|497.32|495.42|15
1732256540000|2024-11-22 06:22:20|497.34|495.44|497|495.1|497.4|495.5|496.9|495|14
1732256550000|2024-11-22 06:22:30|497.01|495.11|497.04|495.14|497.04|495.14|497|495.1|8
1732256560000|2024-11-22 06:22:40|497.05|495.15|497.04|495.14|497.06|495.16|497.02|495.12|6
1732256570000|2024-11-22 06:22:50|497.03|495.13|497.22|495.32|497.22|495.32|497.03|495.13|12
1732256580000|2024-11-22 06:23:00|497.23|495.33|496.81|494.91|497.32|495.42|496.81|494.91|19
1732256590000|2024-11-22 06:23:10|496.8|494.9|496.82|494.92|496.84|494.94|496.78|494.88|12
1732256600000|2024-11-22 06:23:20|496.83|494.93|496.83|494.93|496.92|495.02|496.83|494.93|12
1732256610000|2024-11-22 06:23:30|496.82|494.92|496.81|494.91|496.84|494.94|496.81|494.91|8
1732256620000|2024-11-22 06:23:40|496.8|494.9|496.8|494.9|496.8|494.9|496.79|494.89|3
1732256630000|2024-11-22 06:23:50|496.99|495.09|497.02|495.12|497.11|495.21|496.99|495.09|4
1732256640000|2024-11-22 06:24:00|496.94|495.04|496.81|494.91|496.97|495.07|496.81|494.91|5
1732256650000|2024-11-22 06:24:10|496.8|494.9|496.7|494.8|496.8|494.9|496.7|494.8|7
1732256660000|2024-11-22 06:24:20|496.68|494.78|496.72|494.82|496.72|494.82|496.68|494.78|5
1732256670000|2024-11-22 06:24:30|496.71|494.81|496.64|494.74|496.71|494.81|496.64|494.74|2
1732256680000|2024-11-22 06:24:40|496.65|494.75|496.61|494.71|496.66|494.76|496.58|494.68|5
1732256700000|2024-11-22 06:25:00|496.62|494.72|496.59|494.69|496.67|494.77|496.53|494.63|8
1732256710000|2024-11-22 06:25:10|496.54|494.64|496.64|494.74|496.64|494.74|496.54|494.64|13
1732256720000|2024-11-22 06:25:20|496.65|494.75|496.67|494.77|496.67|494.77|496.65|494.75|3
1732256730000|2024-11-22 06:25:30|496.68|494.78|496.86|494.96|496.86|494.96|496.67|494.77|8
1732256740000|2024-11-22 06:25:40|496.87|494.97|496.83|494.93|496.88|494.98|496.83|494.93|4
1732256750000|2024-11-22 06:25:50|496.82|494.92|496.82|494.92|496.82|494.92|496.81|494.91|3
1732256760000|2024-11-22 06:26:00|496.81|494.91|496.56|494.66|496.81|494.91|496.56|494.66|7
1732256770000|2024-11-22 06:26:10|496.55|494.65|496.51|494.61|496.55|494.65|496.5|494.6|5
1732256780000|2024-11-22 06:26:20|496.5|494.6|496.49|494.59|496.5|494.6|496.48|494.58|4
1732256790000|2024-11-22 06:26:30|496.5|494.6|496.61|494.71|496.62|494.72|496.5|494.6|5
1732256800000|2024-11-22 06:26:40|496.62|494.72|496.79|494.89|496.8|494.9|496.62|494.72|7
1732256810000|2024-11-22 06:26:50|496.8|494.9|497|495.1|497|495.1|496.8|494.9|8
1732256820000|2024-11-22 06:27:00|497.06|495.16|497.09|495.19|497.12|495.22|497.06|495.16|10
1732256830000|2024-11-22 06:27:10|497.08|495.18|496.97|495.07|497.08|495.18|496.89|494.99|11
1732256840000|2024-11-22 06:27:20|496.98|495.08|497.43|495.53|497.43|495.53|496.98|495.08|20
1732256850000|2024-11-22 06:27:30|497.53|495.63|497.84|495.94|497.84|495.94|497.53|495.63|17
1732256860000|2024-11-22 06:27:40|497.85|495.95|497.49|495.59|497.86|495.96|497.44|495.54|15
1732256870000|2024-11-22 06:27:50|497.5|495.6|497.52|495.62|497.57|495.67|497.43|495.53|13
1732256880000|2024-11-22 06:28:00|497.53|495.63|497.54|495.64|497.54|495.64|497.42|495.52|13
1732256890000|2024-11-22 06:28:10|497.53|495.63|497.79|495.89|497.79|495.89|497.53|495.63|15
1732256900000|2024-11-22 06:28:20|497.8|495.9|497.83|495.93|497.84|495.94|497.8|495.9|7
1732256910000|2024-11-22 06:28:30|497.63|495.73|497.76|495.86|497.76|495.86|497.63|495.73|12
1732256920000|2024-11-22 06:28:40|497.77|495.87|497.74|495.84|497.84|495.94|497.72|495.82|15
1732256930000|2024-11-22 06:28:50|497.6|495.7|497.61|495.71|497.67|495.77|497.58|495.68|13
1732256940000|2024-11-22 06:29:00|497.62|495.72|497.58|495.68|497.65|495.75|497.57|495.67|7
1732256950000|2024-11-22 06:29:10|497.57|495.67|497.17|495.27|497.57|495.67|497.15|495.25|17
1732256960000|2024-11-22 06:29:20|497.16|495.26|496.76|494.86|497.16|495.26|496.76|494.86|16
1732256970000|2024-11-22 06:29:30|496.77|494.87|496.7|494.8|496.77|494.87|496.7|494.8|9
1732256980000|2024-11-22 06:29:40|496.68|494.78|496.47|494.57|496.68|494.78|496.47|494.57|15
1732256990000|2024-11-22 06:29:50|496.46|494.56|496.47|494.57|496.47|494.57|496.45|494.55|4
1732257000000|2024-11-22 06:30:00|496.4|494.5|496.12|494.22|496.41|494.51|496.12|494.22|16
1732257010000|2024-11-22 06:30:10|496.11|494.21|495.91|494.01|496.11|494.21|495.91|494.01|14
1732257020000|2024-11-22 06:30:20|495.9|494|495.86|493.96|495.9|494|495.86|493.96|6
1732257030000|2024-11-22 06:30:30|495.85|493.95|495.63|493.73|495.85|493.95|495.6|493.7|8
1732257040000|2024-11-22 06:30:40|495.6|493.7|495.56|493.66|495.61|493.71|495.56|493.66|7
1732257050000|2024-11-22 06:30:50|495.55|493.65|495.53|493.63|495.55|493.65|495.53|493.63|3
1732257060000|2024-11-22 06:31:00|495.52|493.62|495.52|493.62|495.52|493.62|495.51|493.61|5
1732257070000|2024-11-22 06:31:10|495.53|493.63|495.75|493.85|495.77|493.87|495.53|493.63|9
1732257080000|2024-11-22 06:31:20|495.74|493.84|495.73|493.83|495.74|493.84|495.73|493.83|2
1732257090000|2024-11-22 06:31:30|495.69|493.79|495.74|493.84|495.74|493.84|495.68|493.78|9
1732257100000|2024-11-22 06:31:40|495.75|493.85|495.75|493.85|495.77|493.87|495.74|493.84|5
1732257110000|2024-11-22 06:31:50|495.8|493.9|495.65|493.75|495.83|493.93|495.64|493.74|8
1732257120000|2024-11-22 06:32:00|495.45|493.55|495.24|493.34|495.52|493.62|495.22|493.32|15
1732257130000|2024-11-22 06:32:10|495.22|493.32|494.9|493|495.22|493.32|494.9|493|14
1732257140000|2024-11-22 06:32:20|494.85|492.95|494.73|492.83|494.85|492.95|494.68|492.78|3
1732257150000|2024-11-22 06:32:30|494.72|492.82|494.72|492.82|494.73|492.83|494.71|492.81|7
1732257160000|2024-11-22 06:32:40|494.71|492.81|494.7|492.8|494.72|492.82|494.7|492.8|4
1732257170000|2024-11-22 06:32:50|494.69|492.79|494.54|492.64|494.69|492.79|494.54|492.64|4
1732257180000|2024-11-22 06:33:00|494.4|492.5|494.48|492.58|494.48|492.58|494.4|492.5|15
1732257190000|2024-11-22 06:33:10|494.42|492.52|494.44|492.54|494.44|492.54|494.39|492.49|7
1732257220000|2024-11-22 06:33:40|494.5|492.6|494.54|492.64|494.54|492.64|494.5|492.6|5
1732257230000|2024-11-22 06:33:50|494.55|492.65|494.43|492.53|494.55|492.65|494.38|492.48|9
1732257240000|2024-11-22 06:34:00|494.61|492.71|494.64|492.74|494.7|492.8|494.61|492.71|7
1732257250000|2024-11-22 06:34:10|494.63|492.73|494.78|492.88|494.8|492.9|494.63|492.73|14
1732257260000|2024-11-22 06:34:20|494.8|492.9|494.72|492.82|494.8|492.9|494.62|492.72|9
1732257270000|2024-11-22 06:34:30|494.73|492.83|494.79|492.89|494.82|492.92|494.73|492.83|9
1732257280000|2024-11-22 06:34:40|494.81|492.91|495.02|493.12|495.05|493.15|494.78|492.88|16
1732257290000|2024-11-22 06:34:50|495.03|493.13|495.01|493.11|495.06|493.16|495.01|493.11|6
1732257300000|2024-11-22 06:35:00|494.87|492.97|494.97|493.07|494.97|493.07|494.85|492.95|13
1732257310000|2024-11-22 06:35:10|494.98|493.08|495.08|493.18|495.08|493.18|494.97|493.07|5
1732257320000|2024-11-22 06:35:20|495.07|493.17|494.78|492.88|495.07|493.17|494.68|492.78|17
1732257330000|2024-11-22 06:35:30|494.79|492.89|494.72|492.82|494.82|492.92|494.72|492.82|8
1732257340000|2024-11-22 06:35:40|494.71|492.81|494.73|492.83|494.76|492.86|494.71|492.81|12
1732257350000|2024-11-22 06:35:50|494.74|492.84|494.9|493|494.9|493|494.73|492.83|11
1732257360000|2024-11-22 06:36:00|494.91|493.01|494.97|493.07|495.19|493.29|494.91|493.01|25
1732257370000|2024-11-22 06:36:10|494.96|493.06|494.96|493.06|494.98|493.08|494.96|493.06|3
1732257380000|2024-11-22 06:36:20|494.95|493.05|494.91|493.01|494.97|493.07|494.91|493.01|5
1732257390000|2024-11-22 06:36:30|494.75|492.85|494.93|493.03|494.94|493.04|494.75|492.85|17
1732257400000|2024-11-22 06:36:40|495.02|493.12|495.06|493.16|495.23|493.33|495.02|493.12|19
1732257410000|2024-11-22 06:36:50|494.99|493.09|495.27|493.37|495.27|493.37|494.99|493.09|26
1732257420000|2024-11-22 06:37:00|495.28|493.38|495.2|493.3|495.3|493.4|495.2|493.3|11
1732257440000|2024-11-22 06:37:20|495.12|493.22|494.98|493.08|495.13|493.23|494.98|493.08|8
1732257450000|2024-11-22 06:37:30|494.97|493.07|494.96|493.06|494.97|493.07|494.96|493.06|2
1732257460000|2024-11-22 06:37:40|494.95|493.05|494.87|492.97|494.95|493.05|494.86|492.96|3
1732257470000|2024-11-22 06:37:50|494.88|492.98|494.82|492.92|494.9|493|494.82|492.92|4
1732257480000|2024-11-22 06:38:00|494.83|492.93|494.47|492.57|494.83|492.93|494.47|492.57|10
1732257490000|2024-11-22 06:38:10|494.46|492.56|494.4|492.5|494.51|492.61|494.4|492.5|12
1732257500000|2024-11-22 06:38:20|494.39|492.49|494.21|492.31|494.41|492.51|494.2|492.3|9
1732257510000|2024-11-22 06:38:30|494.2|492.3|494.07|492.17|494.2|492.3|493.96|492.06|6
1732257520000|2024-11-22 06:38:40|494.06|492.16|493.92|492.02|494.07|492.17|493.91|492.01|11
1732257530000|2024-11-22 06:38:50|493.87|491.97|493.93|492.03|493.95|492.05|493.87|491.97|7
1732257540000|2024-11-22 06:39:00|494.05|492.15|494.04|492.14|494.06|492.16|494.03|492.13|4
1732257550000|2024-11-22 06:39:10|494.07|492.17|494.64|492.74|494.64|492.74|494.07|492.17|18
1732257560000|2024-11-22 06:39:20|494.65|492.75|494.53|492.63|494.67|492.77|494.5|492.6|11
1732257570000|2024-11-22 06:39:30|494.52|492.62|494.23|492.33|494.52|492.62|494.22|492.32|13
1732257580000|2024-11-22 06:39:40|494.22|492.32|493.62|491.72|494.23|492.33|493.62|491.72|22
1732257590000|2024-11-22 06:39:50|493.63|491.73|493.69|491.79|493.69|491.79|493.62|491.72|9
1732257600000|2024-11-22 06:40:00|493.68|491.78|493.41|491.51|493.74|491.84|493.3|491.4|14
1732257610000|2024-11-22 06:40:10|493.4|491.5|493.04|491.14|493.4|491.5|492.99|491.09|11
1732257620000|2024-11-22 06:40:20|493.05|491.15|493.19|491.29|493.22|491.32|493.05|491.15|22
1732257630000|2024-11-22 06:40:30|493.17|491.27|492.99|491.09|493.19|491.29|492.95|491.05|12
1732257640000|2024-11-22 06:40:40|493|491.1|493.22|491.32|493.25|491.35|493|491.1|19
1732257650000|2024-11-22 06:40:50|493.23|491.33|493.23|491.33|493.23|491.33|493.22|491.32|3
1732257660000|2024-11-22 06:41:00|493.24|491.34|493.22|491.32|493.24|491.34|493.22|491.32|3
1732257670000|2024-11-22 06:41:10|493.23|491.33|492.82|490.92|493.23|491.33|492.82|490.92|7
1732257680000|2024-11-22 06:41:20|492.84|490.94|492.73|490.83|492.85|490.95|492.47|490.57|26
1732257690000|2024-11-22 06:41:30|492.74|490.84|492.73|490.83|492.76|490.86|492.72|490.82|12
1732257700000|2024-11-22 06:41:40|492.74|490.84|492.75|490.85|492.75|490.85|492.74|490.84|2
1732257710000|2024-11-22 06:41:50|492.76|490.86|492.92|491.02|493|491.1|492.76|490.86|16
1732257720000|2024-11-22 06:42:00|492.93|491.03|493.15|491.25|493.17|491.27|492.93|491.03|11
1732257730000|2024-11-22 06:42:10|493.21|491.31|493.22|491.32|493.22|491.32|493.21|491.31|2
1732257740000|2024-11-22 06:42:20|493.23|491.33|493.26|491.36|493.26|491.36|493.21|491.31|5
1732257750000|2024-11-22 06:42:30|493.27|491.37|493.29|491.39|493.29|491.39|493.27|491.37|3
1732257760000|2024-11-22 06:42:40|493.3|491.4|493.49|491.59|493.49|491.59|493.3|491.4|10
1732257770000|2024-11-22 06:42:50|493.46|491.56|493.95|492.05|493.95|492.05|493.46|491.56|20
1732257780000|2024-11-22 06:43:00|493.94|492.04|493.94|492.04|493.94|492.04|493.94|492.04|1
1732257790000|2024-11-22 06:43:10|493.95|492.05|494.05|492.15|494.07|492.17|493.95|492.05|13
1732257800000|2024-11-22 06:43:20|494.04|492.14|493.84|491.94|494.05|492.15|493.8|491.9|11
1732257810000|2024-11-22 06:43:30|493.85|491.95|493.86|491.96|493.89|491.99|493.85|491.95|8
1732257820000|2024-11-22 06:43:40|493.85|491.95|493.86|491.96|493.87|491.97|493.85|491.95|9
1732257830000|2024-11-22 06:43:50|493.85|491.95|493.84|491.94|493.85|491.95|493.84|491.94|2
1732257840000|2024-11-22 06:44:00|493.83|491.93|493.66|491.76|493.84|491.94|493.64|491.74|6
1732257850000|2024-11-22 06:44:10|493.67|491.77|493.79|491.89|493.79|491.89|493.67|491.77|5
1732257860000|2024-11-22 06:44:20|493.8|491.9|493.94|492.04|493.95|492.05|493.8|491.9|11
1732257870000|2024-11-22 06:44:30|493.93|492.03|493.94|492.04|493.94|492.04|493.93|492.03|4
1732257880000|2024-11-22 06:44:40|494.11|492.21|494.09|492.19|494.12|492.22|494.09|492.19|9
1732257890000|2024-11-22 06:44:50|494.1|492.2|494.12|492.22|494.12|492.22|494.07|492.17|3
1732257900000|2024-11-22 06:45:00|494.31|492.41|494.44|492.54|494.44|492.54|494.31|492.41|4
1732257910000|2024-11-22 06:45:10|494.39|492.49|494.22|492.32|494.39|492.49|494.22|492.32|7
1732257920000|2024-11-22 06:45:20|494.16|492.26|493.95|492.05|494.16|492.26|493.95|492.05|11
1732257930000|2024-11-22 06:45:30|493.94|492.04|493.86|491.96|493.94|492.04|493.82|491.92|3
1732257940000|2024-11-22 06:45:40|493.87|491.97|493.61|491.71|493.87|491.97|493.6|491.7|11
1732257950000|2024-11-22 06:45:50|493.62|491.72|493.53|491.63|493.62|491.72|493.53|491.63|9
1732257960000|2024-11-22 06:46:00|493.52|491.62|493.53|491.63|493.55|491.65|493.52|491.62|7
1732257970000|2024-11-22 06:46:10|493.48|491.58|493.83|491.93|493.83|491.93|493.48|491.58|13
1732257980000|2024-11-22 06:46:20|493.84|491.94|494.59|492.69|494.59|492.69|493.84|491.94|22
1732257990000|2024-11-22 06:46:30|494.58|492.68|494.32|492.42|494.58|492.68|494.32|492.42|9
1732258000000|2024-11-22 06:46:40|494.31|492.41|494.39|492.49|494.39|492.49|494.28|492.38|17
1732258010000|2024-11-22 06:46:50|494.4|492.5|494.91|493.01|494.91|493.01|494.4|492.5|15
1732258020000|2024-11-22 06:47:00|494.9|493|494.68|492.78|494.91|493.01|494.68|492.78|17
1732258030000|2024-11-22 06:47:10|494.67|492.77|494.46|492.56|494.67|492.77|494.43|492.53|18
1732258040000|2024-11-22 06:47:20|494.45|492.55|494.43|492.53|494.45|492.55|494.43|492.53|3
1732258050000|2024-11-22 06:47:30|494.42|492.52|494.41|492.51|494.43|492.53|494.41|492.51|4
1732258060000|2024-11-22 06:47:40|494.5|492.6|494.51|492.61|494.51|492.61|494.5|492.6|2
1732258070000|2024-11-22 06:47:50|494.52|492.62|494.67|492.77|494.69|492.79|494.52|492.62|8
1732258080000|2024-11-22 06:48:00|494.66|492.76|494.47|492.57|494.66|492.76|494.46|492.56|11
1732258090000|2024-11-22 06:48:10|494.48|492.58|494.93|493.03|494.93|493.03|494.48|492.58|21
1732258100000|2024-11-22 06:48:20|494.92|493.02|495.43|493.53|495.43|493.53|494.92|493.02|16
1732258110000|2024-11-22 06:48:30|495.44|493.54|495.69|493.79|495.69|493.79|495.44|493.54|15
1732258120000|2024-11-22 06:48:40|495.7|493.8|496.11|494.21|496.11|494.21|495.7|493.8|18
1732258130000|2024-11-22 06:48:50|496.12|494.22|496.26|494.36|496.26|494.36|496.12|494.22|14
1732258140000|2024-11-22 06:49:00|496.25|494.35|496.35|494.45|496.35|494.45|496.25|494.35|3
1732258150000|2024-11-22 06:49:10|496.34|494.44|496.21|494.31|496.34|494.44|496.2|494.3|3
1732258160000|2024-11-22 06:49:20|496.22|494.32|496.45|494.55|496.45|494.55|496.19|494.29|14
1732258170000|2024-11-22 06:49:30|496.43|494.53|496.47|494.57|496.49|494.59|496.43|494.53|12
1732258180000|2024-11-22 06:49:40|496.53|494.63|496.52|494.62|496.53|494.63|496.52|494.62|4
1732258190000|2024-11-22 06:49:50|496.56|494.66|496.75|494.85|496.75|494.85|496.56|494.66|7
1732258200000|2024-11-22 06:50:00|496.82|494.92|496.95|495.05|496.95|495.05|496.82|494.92|12
1732258210000|2024-11-22 06:50:10|496.96|495.06|497|495.1|497|495.1|496.96|495.06|5
1732258220000|2024-11-22 06:50:20|497.01|495.11|496.89|494.99|497.01|495.11|496.84|494.94|7
1732258230000|2024-11-22 06:50:30|496.9|495|496.89|494.99|496.93|495.03|496.88|494.98|12
1732258240000|2024-11-22 06:50:40|496.88|494.98|496.77|494.87|496.9|495|496.74|494.84|13
1732258250000|2024-11-22 06:50:50|496.81|494.91|496.78|494.88|496.82|494.92|496.78|494.88|10
1732258260000|2024-11-22 06:51:00|496.77|494.87|496.63|494.73|496.78|494.88|496.63|494.73|7
1732258270000|2024-11-22 06:51:10|496.62|494.72|496.48|494.58|496.62|494.72|496.43|494.53|9
1732258280000|2024-11-22 06:51:20|496.47|494.57|496.09|494.19|496.48|494.58|496.08|494.18|13
1732258290000|2024-11-22 06:51:30|496.08|494.18|496.17|494.27|496.17|494.27|496.08|494.18|10
1732258300000|2024-11-22 06:51:40|496.18|494.28|496.03|494.13|496.2|494.3|496.03|494.13|8
1732258310000|2024-11-22 06:51:50|496.04|494.14|496.05|494.15|496.05|494.15|496.04|494.14|2
1732258320000|2024-11-22 06:52:00|496.13|494.23|496.39|494.49|496.39|494.49|496.13|494.23|13
1732258330000|2024-11-22 06:52:10|496.4|494.5|496.57|494.67|496.59|494.69|496.4|494.5|16
1732258340000|2024-11-22 06:52:20|496.58|494.68|496.73|494.83|496.73|494.83|496.58|494.68|4
1732258350000|2024-11-22 06:52:30|496.72|494.82|496.65|494.75|496.72|494.82|496.65|494.75|2
1732258360000|2024-11-22 06:52:40|496.64|494.74|496.52|494.62|496.64|494.74|496.52|494.62|3
1732258370000|2024-11-22 06:52:50|496.48|494.58|496.24|494.34|496.48|494.58|496.24|494.34|7
1732258380000|2024-11-22 06:53:00|496.18|494.28|495.94|494.04|496.18|494.28|495.78|493.88|20
1732258390000|2024-11-22 06:53:10|495.95|494.05|496.07|494.17|496.07|494.17|495.95|494.05|7
1732258400000|2024-11-22 06:53:20|496.08|494.18|496.08|494.18|496.08|494.18|496.08|494.18|1
1732258410000|2024-11-22 06:53:30|496.09|494.19|496.09|494.19|496.09|494.19|496.09|494.19|1
1732258420000|2024-11-22 06:53:40|496.1|494.2|496.3|494.4|496.3|494.4|496.1|494.2|5
1732258430000|2024-11-22 06:53:50|496.4|494.5|496.41|494.51|496.41|494.51|496.38|494.48|5
1732258440000|2024-11-22 06:54:00|496.42|494.52|496.25|494.35|496.42|494.52|496.25|494.35|5
1732258450000|2024-11-22 06:54:10|496.26|494.36|496.28|494.38|496.28|494.38|496.26|494.36|3
1732258460000|2024-11-22 06:54:20|496.29|494.39|496.29|494.39|496.29|494.39|496.28|494.38|3
1732258470000|2024-11-22 06:54:30|496.3|494.4|496.25|494.35|496.3|494.4|496.25|494.35|2
1732258480000|2024-11-22 06:54:40|496.26|494.36|496.41|494.51|496.41|494.51|496.26|494.36|11
1732258490000|2024-11-22 06:54:50|496.46|494.56|496.52|494.62|496.53|494.63|496.45|494.55|6
1732258500000|2024-11-22 06:55:00|496.53|494.63|496.47|494.57|496.54|494.64|496.44|494.54|8
1732258510000|2024-11-22 06:55:10|496.48|494.58|496.86|494.96|496.86|494.96|496.48|494.58|23
1732258520000|2024-11-22 06:55:20|496.85|494.95|496.75|494.85|496.85|494.95|496.74|494.84|4
1732258530000|2024-11-22 06:55:30|496.76|494.86|496.95|495.05|496.95|495.05|496.76|494.86|10
1732258540000|2024-11-22 06:55:40|496.96|495.06|497.06|495.16|497.06|495.16|496.96|495.06|14
1732258550000|2024-11-22 06:55:50|497.07|495.17|497.08|495.18|497.09|495.19|497.07|495.17|4
1732258560000|2024-11-22 06:56:00|497.09|495.19|497.11|495.21|497.11|495.21|497.09|495.19|3
1732258570000|2024-11-22 06:56:10|497.12|495.22|497.11|495.21|497.13|495.23|497.1|495.2|4
1732258580000|2024-11-22 06:56:20|497.1|495.2|497.1|495.2|497.1|495.2|497.06|495.16|8
1732258590000|2024-11-22 06:56:30|496.85|494.95|496.88|494.98|496.95|495.05|496.85|494.95|6
1732258600000|2024-11-22 06:56:40|496.79|494.89|496.79|494.89|496.79|494.89|496.79|494.89|1
1732258610000|2024-11-22 06:56:50|496.8|494.9|496.79|494.89|496.8|494.9|496.78|494.88|5
1732258620000|2024-11-22 06:57:00|496.84|494.94|496.84|494.94|496.84|494.94|496.83|494.93|3
1732258630000|2024-11-22 06:57:10|496.85|494.95|496.92|495.02|496.92|495.02|496.85|494.95|8
1732258640000|2024-11-22 06:57:20|496.93|495.03|496.77|494.87|496.93|495.03|496.76|494.86|10
1732258650000|2024-11-22 06:57:30|496.75|494.85|496.74|494.84|496.75|494.85|496.73|494.83|3
1732258660000|2024-11-22 06:57:40|496.71|494.81|496.74|494.84|496.74|494.84|496.71|494.81|2
1732258680000|2024-11-22 06:58:00|496.73|494.83|496.58|494.68|496.73|494.83|496.57|494.67|12
1732258690000|2024-11-22 06:58:10|496.63|494.73|496.51|494.61|496.74|494.84|496.46|494.56|19
1732258700000|2024-11-22 06:58:20|496.34|494.44|496.27|494.37|496.37|494.47|496.27|494.37|15
1732258710000|2024-11-22 06:58:30|496.09|494.19|496.13|494.23|496.16|494.26|496.09|494.19|7
1732258720000|2024-11-22 06:58:40|496.12|494.22|496.21|494.31|496.21|494.31|496|494.1|15
1732258730000|2024-11-22 06:58:50|496.04|494.14|496.04|494.14|496.04|494.14|496.04|494.14|1
1732258740000|2024-11-22 06:59:00|496.08|494.18|496.3|494.4|496.31|494.41|496.08|494.18|8
1732258750000|2024-11-22 06:59:10|496.31|494.41|496.29|494.39|496.31|494.41|496.28|494.38|5
1732258760000|2024-11-22 06:59:20|496.24|494.34|496.13|494.23|496.24|494.34|496.13|494.23|5
1732258770000|2024-11-22 06:59:30|496.12|494.22|496.13|494.23|496.14|494.24|496.12|494.22|5
1732258780000|2024-11-22 06:59:40|496.03|494.13|496.06|494.16|496.06|494.16|496.01|494.11|7
1732258790000|2024-11-22 06:59:50|496.07|494.17|496.08|494.18|496.08|494.18|496.07|494.17|2
1732258800000|2024-11-22 07:00:00|496.29|494.39|496.28|494.38|496.3|494.4|496.13|494.23|16
1732258810000|2024-11-22 07:00:10|496.38|494.48|496.26|494.36|496.38|494.48|496.25|494.35|4
1732258820000|2024-11-22 07:00:20|496.42|494.52|496.62|494.72|496.65|494.75|496.36|494.46|15
1732258830000|2024-11-22 07:00:30|496.64|494.74|496.48|494.58|496.64|494.74|496.47|494.57|11
1732258840000|2024-11-22 07:00:40|496.49|494.59|496.52|494.62|496.52|494.62|496.48|494.58|5
1732258850000|2024-11-22 07:00:50|496.51|494.61|496.39|494.49|496.51|494.61|496.39|494.49|6
1732258860000|2024-11-22 07:01:00|496.38|494.48|495.17|493.27|496.38|494.48|495.17|493.27|27
1732258870000|2024-11-22 07:01:10|495.16|493.26|494.96|493.06|495.16|493.26|494.83|492.93|21
1732258880000|2024-11-22 07:01:20|494.83|492.93|494.74|492.84|494.86|492.96|494.74|492.84|9
1732258890000|2024-11-22 07:01:30|494.73|492.83|494.45|492.55|494.73|492.83|494.39|492.49|13
1732258900000|2024-11-22 07:01:40|494.44|492.54|494.44|492.54|494.44|492.54|494.44|492.54|1
1732258910000|2024-11-22 07:01:50|494.61|492.71|495.18|493.28|495.19|493.29|494.61|492.71|17
1732258920000|2024-11-22 07:02:00|495.19|493.29|495.56|493.66|495.59|493.69|495.18|493.28|16
1732258930000|2024-11-22 07:02:10|495.57|493.67|495.85|493.95|495.85|493.95|495.57|493.67|13
1732258940000|2024-11-22 07:02:20|495.86|493.96|496.23|494.33|496.23|494.33|495.86|493.96|14
1732258950000|2024-11-22 07:02:30|496.21|494.31|496.21|494.31|496.21|494.31|496.21|494.31|1
1732258960000|2024-11-22 07:02:40|496.3|494.4|496.2|494.3|496.31|494.41|496.17|494.27|9
1732258970000|2024-11-22 07:02:50|496.21|494.31|496.24|494.34|496.25|494.35|496.21|494.31|7
1732258980000|2024-11-22 07:03:00|496.23|494.33|495.92|494.02|496.34|494.44|495.92|494.02|17
1732258990000|2024-11-22 07:03:10|495.91|494.01|495.65|493.75|495.91|494.01|495.63|493.73|14
1732259000000|2024-11-22 07:03:20|495.66|493.76|495.84|493.94|495.84|493.94|495.66|493.76|14
1732259010000|2024-11-22 07:03:30|495.86|493.96|496.09|494.19|496.12|494.22|495.85|493.95|13
1732259020000|2024-11-22 07:03:40|496.08|494.18|496.07|494.17|496.08|494.18|496.07|494.17|2
1732259030000|2024-11-22 07:03:50|495.95|494.05|495.81|493.91|495.99|494.09|495.81|493.91|11
1732259040000|2024-11-22 07:04:00|495.71|493.81|495.31|493.41|495.71|493.81|495.29|493.39|24
1732259050000|2024-11-22 07:04:10|495.32|493.42|495.49|493.59|495.51|493.61|495.32|493.42|16
1732259060000|2024-11-22 07:04:20|495.5|493.6|495.6|493.7|495.6|493.7|495.48|493.58|8
1732259070000|2024-11-22 07:04:30|495.61|493.71|495.8|493.9|495.81|493.91|495.61|493.71|9
1732259080000|2024-11-22 07:04:40|495.81|493.91|495.9|494|495.9|494|495.81|493.91|4
1732259090000|2024-11-22 07:04:50|495.89|493.99|495.87|493.97|495.89|493.99|495.87|493.97|3
1732259100000|2024-11-22 07:05:00|495.86|493.96|495.99|494.09|495.99|494.09|495.85|493.95|5
1732259110000|2024-11-22 07:05:10|495.98|494.08|496.02|494.12|496.07|494.17|495.93|494.03|11
1732259120000|2024-11-22 07:05:20|495.99|494.09|496|494.1|496.01|494.11|495.94|494.04|8
1732259130000|2024-11-22 07:05:30|495.97|494.07|495.94|494.04|496.01|494.11|495.94|494.04|8
1732259140000|2024-11-22 07:05:40|495.93|494.03|495.81|493.91|495.93|494.03|495.68|493.78|24
1732259150000|2024-11-22 07:05:50|495.8|493.9|495.31|493.41|495.8|493.9|495.31|493.41|18
1732259160000|2024-11-22 07:06:00|495.3|493.4|495.25|493.35|495.32|493.42|495.23|493.33|13
1732259170000|2024-11-22 07:06:10|495.26|493.36|495.26|493.36|495.26|493.36|495.26|493.36|1
1732259180000|2024-11-22 07:06:20|495.19|493.29|495.51|493.61|495.51|493.61|495.19|493.29|14
1732259190000|2024-11-22 07:06:30|495.52|493.62|495.62|493.72|495.63|493.73|495.52|493.62|9
1732259200000|2024-11-22 07:06:40|495.61|493.71|495.44|493.54|495.62|493.72|495.43|493.53|6
1732259210000|2024-11-22 07:06:50|495.45|493.55|495.77|493.87|495.79|493.89|495.45|493.55|17
1732259220000|2024-11-22 07:07:00|495.78|493.88|495.89|493.99|496.13|494.23|495.78|493.88|15
1732259230000|2024-11-22 07:07:10|495.9|494|495.7|493.8|495.91|494.01|495.68|493.78|14
1732259240000|2024-11-22 07:07:20|495.69|493.79|495.11|493.21|495.69|493.79|494.98|493.08|24
1732259250000|2024-11-22 07:07:30|495.18|493.28|495.71|493.81|495.73|493.83|495.18|493.28|18
1732259260000|2024-11-22 07:07:40|495.7|493.8|495.48|493.58|495.7|493.8|495.48|493.58|16
1732259270000|2024-11-22 07:07:50|495.47|493.57|495.39|493.49|495.47|493.57|495.37|493.47|13
1732259280000|2024-11-22 07:08:00|495.38|493.48|495.37|493.47|495.38|493.48|495.37|493.47|4
1732259290000|2024-11-22 07:08:10|495.36|493.46|495.42|493.52|495.43|493.53|495.36|493.46|4
1732259300000|2024-11-22 07:08:20|495.41|493.51|494.85|492.95|495.41|493.51|494.85|492.95|11
1732259310000|2024-11-22 07:08:30|494.84|492.94|494.85|492.95|494.85|492.95|494.83|492.93|4
1732259320000|2024-11-22 07:08:40|494.84|492.94|494.86|492.96|494.89|492.99|494.84|492.94|5
1732259330000|2024-11-22 07:08:50|494.87|492.97|495.01|493.11|495.07|493.17|494.86|492.96|7
1732259340000|2024-11-22 07:09:00|495.02|493.12|495.27|493.37|495.27|493.37|495.02|493.12|7
1732259350000|2024-11-22 07:09:10|495.2|493.3|495.82|493.92|495.82|493.92|495.2|493.3|14
1732259360000|2024-11-22 07:09:20|495.81|493.91|495.95|494.05|495.95|494.05|495.81|493.91|15
1732259370000|2024-11-22 07:09:30|495.96|494.06|495.96|494.06|495.96|494.06|495.95|494.05|3
1732259380000|2024-11-22 07:09:40|496.17|494.27|496.19|494.29|496.19|494.29|496.16|494.26|7
1732259390000|2024-11-22 07:09:50|496.2|494.3|496.01|494.11|496.21|494.31|496.01|494.11|7
1732259400000|2024-11-22 07:10:00|496|494.1|496.01|494.11|496.01|494.11|495.99|494.09|6
1732259410000|2024-11-22 07:10:10|495.99|494.09|495.93|494.03|495.99|494.09|495.87|493.97|6
1732259420000|2024-11-22 07:10:20|495.92|494.02|495.84|493.94|495.93|494.03|495.84|493.94|4
1732259430000|2024-11-22 07:10:30|495.55|493.65|495.58|493.68|495.59|493.69|495.55|493.65|6
1732259440000|2024-11-22 07:10:40|495.59|493.69|495.58|493.68|495.59|493.69|495.58|493.68|2
1732259450000|2024-11-22 07:10:50|495.59|493.69|495.79|493.89|495.79|493.89|495.59|493.69|16
1732259460000|2024-11-22 07:11:00|495.8|493.9|495.68|493.78|495.84|493.94|495.67|493.77|8
1732259470000|2024-11-22 07:11:10|495.69|493.79|495.65|493.75|495.69|493.79|495.65|493.75|6
1732259480000|2024-11-22 07:11:20|495.63|493.73|495.51|493.61|495.65|493.75|495.48|493.58|8
1732259490000|2024-11-22 07:11:30|495.47|493.57|495.51|493.61|495.51|493.61|495.47|493.57|2
1732259500000|2024-11-22 07:11:40|495.58|493.68|495.59|493.69|495.62|493.72|495.58|493.68|6
1732259510000|2024-11-22 07:11:50|495.74|493.84|495.8|493.9|495.84|493.94|495.74|493.84|10
1732259520000|2024-11-22 07:12:00|495.78|493.88|495.48|493.58|495.78|493.88|495.48|493.58|9
1732259530000|2024-11-22 07:12:10|495.49|493.59|495.46|493.56|495.5|493.6|495.45|493.55|9
1732259540000|2024-11-22 07:12:20|495.45|493.55|495.45|493.55|495.45|493.55|495.45|493.55|1
1732259560000|2024-11-22 07:12:40|495.35|493.45|495.19|493.29|495.37|493.47|495.19|493.29|10
1732259570000|2024-11-22 07:12:50|495.18|493.28|495.05|493.15|495.18|493.28|494.99|493.09|13
1732259580000|2024-11-22 07:13:00|495.1|493.2|495.11|493.21|495.34|493.44|495.05|493.15|18
1732259590000|2024-11-22 07:13:10|495.1|493.2|495.13|493.23|495.15|493.25|495.1|493.2|8
1732259600000|2024-11-22 07:13:20|495.09|493.19|495.1|493.2|495.1|493.2|495.09|493.19|2
1732259610000|2024-11-22 07:13:30|495.09|493.19|495.09|493.19|495.09|493.19|495.09|493.19|1
1732259620000|2024-11-22 07:13:40|495.1|493.2|495.13|493.23|495.13|493.23|495.1|493.2|4
1732259630000|2024-11-22 07:13:50|495.14|493.24|495.1|493.2|495.16|493.26|495.08|493.18|8
1732259640000|2024-11-22 07:14:00|495.11|493.21|495.29|493.39|495.3|493.4|495.11|493.21|7
1732259650000|2024-11-22 07:14:10|495.3|493.4|495.58|493.68|495.58|493.68|495.3|493.4|14
1732259660000|2024-11-22 07:14:20|495.59|493.69|495.68|493.78|495.7|493.8|495.59|493.69|5
1732259670000|2024-11-22 07:14:30|495.65|493.75|495.73|493.83|495.73|493.83|495.65|493.75|6
1732259680000|2024-11-22 07:14:40|495.74|493.84|495.65|493.75|495.76|493.86|495.65|493.75|6
1732259690000|2024-11-22 07:14:50|495.64|493.74|495.65|493.75|495.65|493.75|495.64|493.74|4
1732259700000|2024-11-22 07:15:00|495.66|493.76|495.09|493.19|495.66|493.76|495.07|493.17|13
1732259710000|2024-11-22 07:15:10|495.1|493.2|494.82|492.92|495.17|493.27|494.81|492.91|19
1732259720000|2024-11-22 07:15:20|494.83|492.93|494.85|492.95|494.85|492.95|494.82|492.92|8
1732259730000|2024-11-22 07:15:30|494.86|492.96|494.48|492.58|494.86|492.96|494.38|492.48|23
1732259740000|2024-11-22 07:15:40|494.49|492.59|494.74|492.84|494.74|492.84|494.37|492.47|18
1732259750000|2024-11-22 07:15:50|494.75|492.85|494.82|492.92|494.82|492.92|494.75|492.85|8
1732259760000|2024-11-22 07:16:00|494.83|492.93|495.14|493.24|495.14|493.24|494.83|492.93|16
1732259770000|2024-11-22 07:16:10|495.2|493.3|495.4|493.5|495.4|493.5|495.18|493.28|11
1732259780000|2024-11-22 07:16:20|495.41|493.51|495.67|493.77|495.67|493.77|495.41|493.51|18
1732259790000|2024-11-22 07:16:30|495.73|493.83|495.78|493.88|495.78|493.88|495.73|493.83|6
1732259800000|2024-11-22 07:16:40|495.79|493.89|495.91|494.01|495.91|494.01|495.79|493.89|7
1732259810000|2024-11-22 07:16:50|495.92|494.02|495.95|494.05|495.95|494.05|495.92|494.02|4
1732259820000|2024-11-22 07:17:00|495.96|494.06|496.2|494.3|496.2|494.3|495.92|494.02|12
1732259830000|2024-11-22 07:17:10|496.21|494.31|496.17|494.27|496.26|494.36|495.97|494.07|23
1732259840000|2024-11-22 07:17:20|496.45|494.55|496.44|494.54|496.48|494.58|496.41|494.51|17
1732259850000|2024-11-22 07:17:30|496.45|494.55|496.51|494.61|496.52|494.62|496.45|494.55|7
1732259860000|2024-11-22 07:17:40|496.43|494.53|496.44|494.54|496.44|494.54|496.43|494.53|4
1732259870000|2024-11-22 07:17:50|496.43|494.53|496.26|494.36|496.43|494.53|496.26|494.36|3
1732259880000|2024-11-22 07:18:00|496.25|494.35|496.21|494.31|496.33|494.43|496.11|494.21|22
1732259890000|2024-11-22 07:18:10|496.2|494.3|496.46|494.56|496.47|494.57|496.15|494.25|11
1732259900000|2024-11-22 07:18:20|496.47|494.57|496.56|494.66|496.57|494.67|496.47|494.57|13
1732259910000|2024-11-22 07:18:30|496.58|494.68|496.26|494.36|496.58|494.68|496.26|494.36|16
1732259920000|2024-11-22 07:18:40|496.27|494.37|496.31|494.41|496.31|494.41|496.27|494.37|5
1732259930000|2024-11-22 07:18:50|496.3|494.4|496.13|494.23|496.3|494.4|496.13|494.23|6
1732259940000|2024-11-22 07:19:00|496.12|494.22|495.92|494.02|496.12|494.22|495.83|493.93|12
1732259950000|2024-11-22 07:19:10|495.91|494.01|495.88|493.98|495.91|494.01|495.88|493.98|4
1732259960000|2024-11-22 07:19:20|495.84|493.94|495.68|493.78|495.84|493.94|495.66|493.76|13
1732259970000|2024-11-22 07:19:30|495.67|493.77|495.72|493.82|495.72|493.82|495.6|493.7|15
1732259980000|2024-11-22 07:19:40|495.73|493.83|495.93|494.03|496.1|494.2|495.73|493.83|11
1732259990000|2024-11-22 07:19:50|495.94|494.04|496.15|494.25|496.19|494.29|495.94|494.04|12
1732260000000|2024-11-22 07:20:00|496.12|494.22|495.99|494.09|496.12|494.22|495.87|493.97|21
1732260010000|2024-11-22 07:20:10|496|494.1|495.69|493.79|496.01|494.11|495.68|493.78|12
1732260020000|2024-11-22 07:20:20|495.65|493.75|495.35|493.45|495.66|493.76|495.35|493.45|10
1732260030000|2024-11-22 07:20:30|495.36|493.46|495.39|493.49|495.39|493.49|495.35|493.45|8
1732260040000|2024-11-22 07:20:40|495.37|493.47|495.48|493.58|495.48|493.58|495.37|493.47|15
1732260050000|2024-11-22 07:20:50|495.64|493.74|495.53|493.63|495.72|493.82|495.52|493.62|16
1732260060000|2024-11-22 07:21:00|495.52|493.62|494.87|492.97|495.52|493.62|494.83|492.93|19
1732260070000|2024-11-22 07:21:10|494.88|492.98|494.91|493.01|494.91|493.01|494.88|492.98|6
1732260080000|2024-11-22 07:21:20|494.89|492.99|494.93|493.03|494.93|493.03|494.88|492.98|11
1732260090000|2024-11-22 07:21:30|494.94|493.04|494.84|492.94|494.95|493.05|494.8|492.9|7
1732260100000|2024-11-22 07:21:40|494.85|492.95|494.85|492.95|494.85|492.95|494.84|492.94|5
1732260110000|2024-11-22 07:21:50|494.86|492.96|494.9|493|494.9|493|494.85|492.95|6
1732260120000|2024-11-22 07:22:00|494.91|493.01|494.88|492.98|494.92|493.02|494.88|492.98|8
1732260130000|2024-11-22 07:22:10|494.75|492.85|494.77|492.87|494.77|492.87|494.73|492.83|6
1732260140000|2024-11-22 07:22:20|494.88|492.98|494.73|492.83|494.89|492.99|494.73|492.83|10
1732260150000|2024-11-22 07:22:30|494.72|492.82|494.69|492.79|494.72|492.82|494.69|492.79|6
1732260160000|2024-11-22 07:22:40|494.68|492.78|494.68|492.78|494.69|492.79|494.68|492.78|5
1732260170000|2024-11-22 07:22:50|494.69|492.79|494.24|492.34|494.69|492.79|494.24|492.34|13
1732260180000|2024-11-22 07:23:00|494.23|492.33|494.48|492.58|494.48|492.58|494.14|492.24|15
1732260190000|2024-11-22 07:23:10|494.45|492.55|494.34|492.44|494.56|492.66|494.34|492.44|15
1732260200000|2024-11-22 07:23:20|494.36|492.46|494.37|492.47|494.39|492.49|494.36|492.46|10
1732260210000|2024-11-22 07:23:30|494.38|492.48|494.45|492.55|494.45|492.55|494.38|492.48|7
1732260220000|2024-11-22 07:23:40|494.46|492.56|494.77|492.87|494.77|492.87|494.46|492.56|9
1732260230000|2024-11-22 07:23:50|494.79|492.89|495.22|493.32|495.27|493.37|494.79|492.89|19
1732260240000|2024-11-22 07:24:00|495.21|493.31|495.27|493.37|495.27|493.37|495.2|493.3|11
1732260250000|2024-11-22 07:24:10|495.28|493.38|495.29|493.39|495.29|493.39|495.28|493.38|2
1732260260000|2024-11-22 07:24:20|495.3|493.4|495.31|493.41|495.31|493.41|495.18|493.28|13
1732260270000|2024-11-22 07:24:30|495.32|493.42|495.34|493.44|495.34|493.44|495.29|493.39|12
1732260280000|2024-11-22 07:24:40|495.35|493.45|495.16|493.26|495.35|493.45|495.16|493.26|11
1732260290000|2024-11-22 07:24:50|495.17|493.27|495.36|493.46|495.36|493.46|495.17|493.27|9
1732260300000|2024-11-22 07:25:00|495.35|493.45|495.35|493.45|495.36|493.46|495.26|493.36|14
1732260310000|2024-11-22 07:25:10|495.34|493.44|495.38|493.48|495.38|493.48|495.34|493.44|3
1732260320000|2024-11-22 07:25:20|495.39|493.49|495.55|493.65|495.56|493.66|495.39|493.49|15
1732260330000|2024-11-22 07:25:30|495.54|493.64|495.54|493.64|495.54|493.64|495.54|493.64|1
1732260350000|2024-11-22 07:25:50|495.6|493.7|495.63|493.73|495.63|493.73|495.6|493.7|4
1732260360000|2024-11-22 07:26:00|495.62|493.72|495.62|493.72|495.65|493.75|495.59|493.69|6
1732260370000|2024-11-22 07:26:10|495.78|493.88|495.91|494.01|495.91|494.01|495.78|493.88|13
1732260380000|2024-11-22 07:26:20|495.92|494.02|495.96|494.06|495.96|494.06|495.92|494.02|5
1732260390000|2024-11-22 07:26:30|496|494.1|496.09|494.19|496.12|494.22|496|494.1|7
1732260400000|2024-11-22 07:26:40|495.93|494.03|495.96|494.06|495.96|494.06|495.93|494.03|6
1732260410000|2024-11-22 07:26:50|495.97|494.07|496.01|494.11|496.03|494.13|495.97|494.07|9
1732260420000|2024-11-22 07:27:00|496.09|494.19|496.12|494.22|496.12|494.22|496.09|494.19|6
1732260430000|2024-11-22 07:27:10|496.13|494.23|496.09|494.19|496.13|494.23|496.08|494.18|6
1732260440000|2024-11-22 07:27:20|496.08|494.18|496.07|494.17|496.08|494.18|496.07|494.17|2
1732260460000|2024-11-22 07:27:40|496.06|494.16|496.1|494.2|496.1|494.2|496.06|494.16|5
1732260470000|2024-11-22 07:27:50|496.11|494.21|496|494.1|496.11|494.21|496|494.1|6
1732260480000|2024-11-22 07:28:00|496.01|494.11|495.9|494|496.17|494.27|495.85|493.95|11
1732260490000|2024-11-22 07:28:10|495.91|494.01|495.96|494.06|495.96|494.06|495.91|494.01|8
1732260500000|2024-11-22 07:28:20|495.97|494.07|495.9|494|495.97|494.07|495.89|493.99|3
1732260510000|2024-11-22 07:28:30|495.89|493.99|495.88|493.98|495.89|493.99|495.88|493.98|2
1732260520000|2024-11-22 07:28:40|495.99|494.09|495.98|494.08|495.99|494.09|495.98|494.08|2
1732260530000|2024-11-22 07:28:50|496.26|494.36|496.24|494.34|496.26|494.36|496.24|494.34|2
1732260540000|2024-11-22 07:29:00|496.23|494.33|496.25|494.35|496.25|494.35|495.96|494.06|13
1732260550000|2024-11-22 07:29:10|496.24|494.34|496.24|494.34|496.26|494.36|496.24|494.34|5
1732260560000|2024-11-22 07:29:20|496.17|494.27|495.97|494.07|496.17|494.27|495.96|494.06|7
1732260570000|2024-11-22 07:29:30|495.92|494.02|495.75|493.85|495.93|494.03|495.73|493.83|10
1732260580000|2024-11-22 07:29:40|495.76|493.86|495.78|493.88|495.78|493.88|495.76|493.86|3
1732260590000|2024-11-22 07:29:50|495.79|493.89|495.79|493.89|495.79|493.89|495.78|493.88|5
1732260600000|2024-11-22 07:30:00|495.81|493.91|495.77|493.87|496.05|494.15|495.75|493.85|18
1732260610000|2024-11-22 07:30:10|495.76|493.86|495.96|494.06|495.96|494.06|495.72|493.82|10
1732260620000|2024-11-22 07:30:20|496.1|494.2|496.3|494.4|496.3|494.4|496.08|494.18|8
1732260630000|2024-11-22 07:30:30|496.31|494.41|496.3|494.4|496.34|494.44|496.28|494.38|9
1732260640000|2024-11-22 07:30:40|496.28|494.38|496.07|494.17|496.3|494.4|496|494.1|11
1732260650000|2024-11-22 07:30:50|496|494.1|496.1|494.2|496.1|494.2|496|494.1|5
1732260660000|2024-11-22 07:31:00|496.11|494.21|496.05|494.15|496.12|494.22|495.89|493.99|12
1732260670000|2024-11-22 07:31:10|496.04|494.14|495.98|494.08|496.04|494.14|495.85|493.95|6
1732260680000|2024-11-22 07:31:20|495.97|494.07|495.98|494.08|495.98|494.08|495.97|494.07|2
1732260690000|2024-11-22 07:31:30|495.9|494|496.01|494.11|496.01|494.11|495.9|494|9
1732260700000|2024-11-22 07:31:40|496.02|494.12|495.99|494.09|496.03|494.13|495.99|494.09|6
1732260710000|2024-11-22 07:31:50|496.01|494.11|496|494.1|496.01|494.11|496|494.1|2
1732260720000|2024-11-22 07:32:00|496.01|494.11|496.08|494.18|496.08|494.18|496|494.1|8
1732260730000|2024-11-22 07:32:10|496.12|494.22|496.28|494.38|496.3|494.4|496.12|494.22|11
1732260740000|2024-11-22 07:32:20|496.24|494.34|496.21|494.31|496.24|494.34|496.13|494.23|10
1732260750000|2024-11-22 07:32:30|496.14|494.24|496.09|494.19|496.14|494.24|496.01|494.11|10
1732260760000|2024-11-22 07:32:40|496.1|494.2|496.11|494.21|496.11|494.21|496.1|494.2|4
1732260770000|2024-11-22 07:32:50|496.1|494.2|495.66|493.76|496.1|494.2|495.64|493.74|13
1732260780000|2024-11-22 07:33:00|495.67|493.77|495.76|493.86|495.8|493.9|495.67|493.77|16
1732260790000|2024-11-22 07:33:10|495.75|493.85|495.84|493.94|495.84|493.94|495.67|493.77|18
1732260800000|2024-11-22 07:33:20|495.97|494.07|495.8|493.9|495.97|494.07|495.8|493.9|8
1732260810000|2024-11-22 07:33:30|495.78|493.88|495.68|493.78|495.78|493.88|495.68|493.78|11
1732260820000|2024-11-22 07:33:40|495.67|493.77|495.17|493.27|495.68|493.78|495.17|493.27|15
1732260830000|2024-11-22 07:33:50|495.16|493.26|495.29|493.39|495.29|493.39|495.15|493.25|6
1732260840000|2024-11-22 07:34:00|495.3|493.4|495.7|493.8|495.7|493.8|495.3|493.4|18
1732260850000|2024-11-22 07:34:10|495.78|493.88|495.74|493.84|495.86|493.96|495.74|493.84|11
1732260860000|2024-11-22 07:34:20|495.75|493.85|495.73|493.83|495.75|493.85|495.73|493.83|3
1732260870000|2024-11-22 07:34:30|495.72|493.82|495.53|493.63|495.72|493.82|495.45|493.55|15
1732260880000|2024-11-22 07:34:40|495.54|493.64|495.67|493.77|495.69|493.79|495.54|493.64|11
1732260890000|2024-11-22 07:34:50|495.69|493.79|495.72|493.82|495.9|494|495.67|493.77|12
1732260900000|2024-11-22 07:35:00|495.85|493.95|495.68|493.78|495.85|493.95|495.68|493.78|7
1732260910000|2024-11-22 07:35:10|495.67|493.77|495.69|493.79|495.77|493.87|495.67|493.77|8
1732260920000|2024-11-22 07:35:20|495.85|493.95|495.5|493.6|495.85|493.95|495.48|493.58|15
1732260930000|2024-11-22 07:35:30|495.51|493.61|495.74|493.84|495.88|493.98|495.51|493.61|13
1732260940000|2024-11-22 07:35:40|495.73|493.83|495.27|493.37|495.73|493.83|495.25|493.35|11
1732260950000|2024-11-22 07:35:50|495.26|493.36|495.4|493.5|495.46|493.56|495.26|493.36|8
1732260960000|2024-11-22 07:36:00|495.41|493.51|495.41|493.51|495.49|493.59|495.36|493.46|15
1732260970000|2024-11-22 07:36:10|495.35|493.45|495.39|493.49|495.39|493.49|495.3|493.4|12
1732260980000|2024-11-22 07:36:20|495.44|493.54|495.43|493.53|495.7|493.8|495.43|493.53|5
1732260990000|2024-11-22 07:36:30|495.44|493.54|495.53|493.63|495.53|493.63|495.44|493.54|9
1732261000000|2024-11-22 07:36:40|495.54|493.64|495.58|493.68|495.58|493.68|495.52|493.62|7
1732261010000|2024-11-22 07:36:50|495.64|493.74|495.78|493.88|495.8|493.9|495.64|493.74|8
1732261020000|2024-11-22 07:37:00|495.73|493.83|495.6|493.7|495.74|493.84|495.6|493.7|7
1732261030000|2024-11-22 07:37:10|495.55|493.65|495.14|493.24|495.55|493.65|495.14|493.24|22
1732261040000|2024-11-22 07:37:20|495.13|493.23|495.5|493.6|495.5|493.6|495.1|493.2|19
1732261050000|2024-11-22 07:37:30|495.51|493.61|495.75|493.85|495.75|493.85|495.51|493.61|12
1732261060000|2024-11-22 07:37:40|495.76|493.86|496.05|494.15|496.05|494.15|495.76|493.86|20
1732261070000|2024-11-22 07:37:50|496.06|494.16|496.24|494.34|496.3|494.4|496.06|494.16|11
1732261080000|2024-11-22 07:38:00|496.34|494.44|496.55|494.65|496.61|494.71|496.28|494.38|20
1732261090000|2024-11-22 07:38:10|496.56|494.66|496.64|494.74|496.7|494.8|496.56|494.66|10
1732261100000|2024-11-22 07:38:20|496.63|494.73|496.5|494.6|496.63|494.73|496.5|494.6|7
1732261110000|2024-11-22 07:38:30|496.48|494.58|496.48|494.58|496.48|494.58|496.46|494.56|4
1732261120000|2024-11-22 07:38:40|496.49|494.59|496.44|494.54|496.5|494.6|496.28|494.38|11
1732261130000|2024-11-22 07:38:50|496.45|494.55|496.69|494.79|496.69|494.79|496.45|494.55|14
1732261140000|2024-11-22 07:39:00|496.65|494.75|496.36|494.46|496.71|494.81|496.3|494.4|18
1732261150000|2024-11-22 07:39:10|496.37|494.47|496.65|494.75|496.65|494.75|496.37|494.47|17
1732261160000|2024-11-22 07:39:20|496.66|494.76|496.51|494.61|496.71|494.81|496.51|494.61|14
1732261170000|2024-11-22 07:39:30|496.52|494.62|496.56|494.66|496.56|494.66|496.52|494.62|5
1732261180000|2024-11-22 07:39:40|496.55|494.65|496.92|495.02|496.92|495.02|496.54|494.64|18
1732261190000|2024-11-22 07:39:50|496.93|495.03|496.95|495.05|496.95|495.05|496.93|495.03|5
1732261200000|2024-11-22 07:40:00|496.86|494.96|496.82|494.92|496.97|495.07|496.76|494.86|11
1732261210000|2024-11-22 07:40:10|496.81|494.91|496.64|494.74|496.82|494.92|496.63|494.73|10
1732261220000|2024-11-22 07:40:20|496.58|494.68|496.31|494.41|496.58|494.68|496.24|494.34|19
1732261230000|2024-11-22 07:40:30|496.32|494.42|496.65|494.75|496.65|494.75|496.31|494.41|16
1732261240000|2024-11-22 07:40:40|496.66|494.76|496.8|494.9|496.8|494.9|496.66|494.76|14
1732261250000|2024-11-22 07:40:50|496.81|494.91|496.65|494.75|496.82|494.92|496.58|494.68|17
1732261260000|2024-11-22 07:41:00|496.46|494.56|496.57|494.67|496.6|494.7|496.46|494.56|8
1732261270000|2024-11-22 07:41:10|496.44|494.54|496.51|494.61|496.57|494.67|496.44|494.54|14
1732261280000|2024-11-22 07:41:20|496.4|494.5|496.54|494.64|496.54|494.64|496.4|494.5|15
1732261290000|2024-11-22 07:41:30|496.55|494.65|496.55|494.65|496.55|494.65|496.51|494.61|6
1732261300000|2024-11-22 07:41:40|496.56|494.66|496.77|494.87|496.77|494.87|496.56|494.66|10
1732261310000|2024-11-22 07:41:50|496.78|494.88|497.41|495.51|497.41|495.51|496.78|494.88|31
1732261320000|2024-11-22 07:42:00|497.43|495.53|497.8|495.9|497.8|495.9|497.43|495.53|18
1732261330000|2024-11-22 07:42:10|497.81|495.91|497.8|495.9|497.98|496.08|497.66|495.76|22
1732261340000|2024-11-22 07:42:20|497.79|495.89|497.89|495.99|497.89|495.99|497.77|495.87|10
1732261350000|2024-11-22 07:42:30|497.88|495.98|497.73|495.83|497.88|495.98|497.7|495.8|8
1732261360000|2024-11-22 07:42:40|497.75|495.85|497.89|495.99|497.9|496|497.75|495.85|18
1732261370000|2024-11-22 07:42:50|497.9|496|497.71|495.81|497.92|496.02|497.71|495.81|8
1732261380000|2024-11-22 07:43:00|497.72|495.82|497.76|495.86|497.76|495.86|497.66|495.76|9
1732261390000|2024-11-22 07:43:10|497.72|495.82|497.71|495.81|497.73|495.83|497.71|495.81|4
1732261400000|2024-11-22 07:43:20|497.72|495.82|497.82|495.92|497.82|495.92|497.72|495.82|14
1732261410000|2024-11-22 07:43:30|497.83|495.93|497.56|495.66|497.84|495.94|497.56|495.66|16
1732261420000|2024-11-22 07:43:40|497.38|495.48|497.3|495.4|497.38|495.48|497.28|495.38|6
1732261430000|2024-11-22 07:43:50|497.29|495.39|497.28|495.38|497.29|495.39|497.28|495.38|2
1732261440000|2024-11-22 07:44:00|497.27|495.37|497.16|495.26|497.27|495.37|497.16|495.26|5
1732261450000|2024-11-22 07:44:10|497.1|495.2|496.84|494.94|497.1|495.2|496.83|494.93|14
1732261460000|2024-11-22 07:44:20|496.85|494.95|496.9|495|496.9|495|496.85|494.95|6
1732261470000|2024-11-22 07:44:30|496.91|495.01|496.92|495.02|496.93|495.03|496.91|495.01|6
1732261480000|2024-11-22 07:44:40|496.93|495.03|496.95|495.05|496.95|495.05|496.93|495.03|3
1732261490000|2024-11-22 07:44:50|496.96|495.06|497.1|495.2|497.1|495.2|496.96|495.06|11
1732261500000|2024-11-22 07:45:00|497.11|495.21|497.55|495.65|497.55|495.65|497.11|495.21|20
1732261510000|2024-11-22 07:45:10|497.56|495.66|497.16|495.26|497.57|495.67|497.16|495.26|13
1732261520000|2024-11-22 07:45:20|497.18|495.28|497.21|495.31|497.21|495.31|497.18|495.28|6
1732261530000|2024-11-22 07:45:30|497.22|495.32|497.39|495.49|497.39|495.49|497.22|495.32|8
1732261540000|2024-11-22 07:45:40|497.38|495.48|497.41|495.51|497.41|495.51|497.38|495.48|4
1732261550000|2024-11-22 07:45:50|497.42|495.52|497.66|495.76|497.66|495.76|497.42|495.52|17
1732261560000|2024-11-22 07:46:00|497.67|495.77|497.69|495.79|497.69|495.79|497.67|495.77|3
1732261570000|2024-11-22 07:46:10|497.7|495.8|498.1|496.2|498.1|496.2|497.7|495.8|16
1732261580000|2024-11-22 07:46:20|498.22|496.32|498.25|496.35|498.25|496.35|498.22|496.32|6
1732261590000|2024-11-22 07:46:30|498.26|496.36|498.27|496.37|498.27|496.37|498.25|496.35|4
1732261600000|2024-11-22 07:46:40|498.28|496.38|498.03|496.13|498.28|496.38|498.02|496.12|11
1732261610000|2024-11-22 07:46:50|497.93|496.03|497.77|495.87|497.93|496.03|497.74|495.84|13
1732261620000|2024-11-22 07:47:00|497.78|495.88|498.18|496.28|498.18|496.28|497.78|495.88|13
1732261630000|2024-11-22 07:47:10|498.2|496.3|497.91|496.01|498.23|496.33|497.91|496.01|15
1732261640000|2024-11-22 07:47:20|497.9|496|497.91|496.01|497.91|496.01|497.89|495.99|4
1732261650000|2024-11-22 07:47:30|497.92|496.02|497.92|496.02|497.93|496.03|497.92|496.02|3
1732261660000|2024-11-22 07:47:40|497.93|496.03|497.94|496.04|497.94|496.04|497.93|496.03|2
1732261670000|2024-11-22 07:47:50|497.95|496.05|498.04|496.14|498.06|496.16|497.95|496.05|10
1732261680000|2024-11-22 07:48:00|497.88|495.98|497.9|496|497.9|496|497.88|495.98|7
1732261690000|2024-11-22 07:48:10|497.91|496.01|497.84|495.94|497.91|496.01|497.8|495.9|8
1732261700000|2024-11-22 07:48:20|497.79|495.89|497.34|495.44|497.79|495.89|497.29|495.39|9
1732261710000|2024-11-22 07:48:30|497.33|495.43|496.71|494.81|497.33|495.43|496.71|494.81|21
1732261720000|2024-11-22 07:48:40|496.72|494.82|496.26|494.36|496.72|494.82|496.15|494.25|15
1732261730000|2024-11-22 07:48:50|496.25|494.35|496.26|494.36|496.26|494.36|496.25|494.35|2
1732261740000|2024-11-22 07:49:00|496.25|494.35|496.24|494.34|496.25|494.35|496.24|494.34|2
1732261750000|2024-11-22 07:49:10|496.23|494.33|496.23|494.33|496.23|494.33|496.23|494.33|1
1732261760000|2024-11-22 07:49:20|496.22|494.32|496.25|494.35|496.25|494.35|496.22|494.32|4
1732261770000|2024-11-22 07:49:30|496.22|494.32|496.52|494.62|496.52|494.62|496.22|494.32|10
1732261780000|2024-11-22 07:49:40|496.53|494.63|496.63|494.73|496.75|494.85|496.53|494.63|17
1732261790000|2024-11-22 07:49:50|496.64|494.74|496.67|494.77|496.67|494.77|496.61|494.71|11
1732261800000|2024-11-22 07:50:00|496.68|494.78|496.54|494.64|496.9|495|496.52|494.62|13
1732261810000|2024-11-22 07:50:10|496.55|494.65|496.32|494.42|496.63|494.73|496.32|494.42|19
1732261820000|2024-11-22 07:50:20|496.33|494.43|496.38|494.48|496.38|494.48|496.27|494.37|18
1732261830000|2024-11-22 07:50:30|496.39|494.49|496.54|494.64|496.55|494.65|496.39|494.49|7
1732261840000|2024-11-22 07:50:40|496.5|494.6|496.21|494.31|496.5|494.6|496.21|494.31|10
1732261850000|2024-11-22 07:50:50|496.2|494.3|496.24|494.34|496.24|494.34|496.2|494.3|8
1732261860000|2024-11-22 07:51:00|496.16|494.26|496.5|494.6|496.5|494.6|496.16|494.26|17
1732261870000|2024-11-22 07:51:10|496.51|494.61|496.46|494.56|496.54|494.64|496.46|494.56|10
1732261880000|2024-11-22 07:51:20|496.47|494.57|496.66|494.76|496.83|494.93|496.47|494.57|12
1732261890000|2024-11-22 07:51:30|496.65|494.75|496.44|494.54|496.65|494.75|496.43|494.53|7
1732261900000|2024-11-22 07:51:40|496.45|494.55|496.31|494.41|496.46|494.56|496.29|494.39|7
1732261910000|2024-11-22 07:51:50|496.32|494.42|496.4|494.5|496.4|494.5|496.32|494.42|8
1732261920000|2024-11-22 07:52:00|496.32|494.42|495.68|493.78|496.32|494.42|495.68|493.78|17
1732261930000|2024-11-22 07:52:10|495.69|493.79|495.71|493.81|495.71|493.81|495.69|493.79|3
1732261940000|2024-11-22 07:52:20|495.7|493.8|495.32|493.42|495.7|493.8|495.29|493.39|13
1732261950000|2024-11-22 07:52:30|495.43|493.53|495.33|493.43|495.47|493.57|495.29|493.39|14
1732261960000|2024-11-22 07:52:40|495.34|493.44|495.89|493.99|495.89|493.99|495.34|493.44|10
1732261970000|2024-11-22 07:52:50|495.9|494|496.11|494.21|496.11|494.21|495.76|493.86|20
1732261980000|2024-11-22 07:53:00|496.09|494.19|495.99|494.09|496.13|494.23|495.99|494.09|6
1732261990000|2024-11-22 07:53:10|496|494.1|496.2|494.3|496.2|494.3|495.96|494.06|9
1732262000000|2024-11-22 07:53:20|496.21|494.31|496.21|494.31|496.22|494.32|496.19|494.29|5
1732262010000|2024-11-22 07:53:30|496.22|494.32|496.22|494.32|496.22|494.32|496.21|494.31|3
1732262020000|2024-11-22 07:53:40|496.17|494.27|496.27|494.37|496.28|494.38|496.17|494.27|7
1732262030000|2024-11-22 07:53:50|496.28|494.38|496.29|494.39|496.29|494.39|496.27|494.37|4
1732262040000|2024-11-22 07:54:00|496.3|494.4|496.22|494.32|496.31|494.41|496.21|494.31|4
1732262050000|2024-11-22 07:54:10|496.23|494.33|496.28|494.38|496.28|494.38|496.23|494.33|5
1732262060000|2024-11-22 07:54:20|496.29|494.39|496.2|494.3|496.3|494.4|496.2|494.3|4
1732262070000|2024-11-22 07:54:30|496.09|494.19|495.9|494|496.09|494.19|495.77|493.87|9
1732262080000|2024-11-22 07:54:40|495.79|493.89|495.55|493.65|495.79|493.89|495.54|493.64|15
1732262090000|2024-11-22 07:54:50|495.21|493.31|495.26|493.36|495.26|493.36|495.21|493.31|6
1732262100000|2024-11-22 07:55:00|495.61|493.71|495.59|493.69|495.64|493.74|495.42|493.52|10
1732262110000|2024-11-22 07:55:10|495.6|493.7|495.63|493.73|495.63|493.73|495.6|493.7|6
1732262120000|2024-11-22 07:55:20|495.64|493.74|495.98|494.08|495.99|494.09|495.64|493.74|9
1732262130000|2024-11-22 07:55:30|495.87|493.97|495.8|493.9|495.87|493.97|495.78|493.88|6
1732262140000|2024-11-22 07:55:40|495.77|493.87|495.15|493.25|495.81|493.91|495.15|493.25|15
1732262150000|2024-11-22 07:55:50|495.14|493.24|494.83|492.93|495.14|493.24|494.83|492.93|17
1732262160000|2024-11-22 07:56:00|494.82|492.92|494.55|492.65|494.82|492.92|494.42|492.52|14
1732262170000|2024-11-22 07:56:10|494.54|492.64|494.54|492.64|494.54|492.64|494.53|492.63|3
1732262180000|2024-11-22 07:56:20|494.53|492.63|494.56|492.66|494.57|492.67|494.53|492.63|7
1732262190000|2024-11-22 07:56:30|494.57|492.67|494.64|492.74|494.65|492.75|494.56|492.66|7
1732262200000|2024-11-22 07:56:40|494.63|492.73|494.62|492.72|494.63|492.73|494.62|492.72|2
1732262210000|2024-11-22 07:56:50|494.61|492.71|494.62|492.72|494.62|492.72|494.61|492.71|2
1732262220000|2024-11-22 07:57:00|494.6|492.7|494.43|492.53|494.6|492.7|494.43|492.53|6
1732262230000|2024-11-22 07:57:10|494.44|492.54|494.44|492.54|494.44|492.54|494.44|492.54|1
1732262240000|2024-11-22 07:57:20|494.45|492.55|494.43|492.53|494.45|492.55|494.31|492.41|8
1732262250000|2024-11-22 07:57:30|494.27|492.37|494.32|492.42|494.32|492.42|494.22|492.32|7
1732262260000|2024-11-22 07:57:40|494.31|492.41|494.25|492.35|494.31|492.41|494.22|492.32|6
1732262270000|2024-11-22 07:57:50|494.24|492.34|494.01|492.11|494.25|492.35|493.95|492.05|14
1732262280000|2024-11-22 07:58:00|494|492.1|494.02|492.12|494.02|492.12|494|492.1|5
1732262290000|2024-11-22 07:58:10|494.01|492.11|493.98|492.08|494.02|492.12|493.94|492.04|6
1732262300000|2024-11-22 07:58:20|493.93|492.03|493.49|491.59|493.93|492.03|493.43|491.53|19
1732262310000|2024-11-22 07:58:30|493.5|491.6|493.51|491.61|493.53|491.63|493.5|491.6|6
1732262320000|2024-11-22 07:58:40|493.5|491.6|493.49|491.59|493.51|491.61|493.47|491.57|5
1732262330000|2024-11-22 07:58:50|493.47|491.57|493.38|491.48|493.47|491.57|493.38|491.48|4
1732262340000|2024-11-22 07:59:00|493.39|491.49|493.4|491.5|493.4|491.5|493.38|491.48|4
1732262350000|2024-11-22 07:59:10|493.34|491.44|493.32|491.42|493.44|491.54|493.28|491.38|17
1732262360000|2024-11-22 07:59:20|493.33|491.43|493.54|491.64|493.54|491.64|493.33|491.43|12
1732262370000|2024-11-22 07:59:30|493.84|491.94|494|492.1|494|492.1|493.84|491.94|8
1732262380000|2024-11-22 07:59:40|494.01|492.11|494.03|492.13|494.03|492.13|494|492.1|5
1732262390000|2024-11-22 07:59:50|494.04|492.14|493.99|492.09|494.04|492.14|493.96|492.06|8
1732262400000|2024-11-22 08:00:00|493.98|492.08|493.85|491.95|493.99|492.09|493.81|491.91|7
1732262410000|2024-11-22 08:00:10|493.86|491.96|494.28|492.38|494.28|492.38|493.86|491.96|11
1732262420000|2024-11-22 08:00:20|494.26|492.36|494.31|492.41|494.31|492.41|494.26|492.36|5
1732262430000|2024-11-22 08:00:30|494.32|492.42|494.32|492.42|494.32|492.42|494.3|492.4|4
1732262440000|2024-11-22 08:00:40|494.33|492.43|494.29|492.39|494.34|492.44|494.28|492.38|6
1732262450000|2024-11-22 08:00:50|494.3|492.4|494.42|492.52|494.42|492.52|494.28|492.38|15
1732262460000|2024-11-22 08:01:00|494.43|492.53|494.32|492.42|494.45|492.55|494.28|492.38|12
1732262470000|2024-11-22 08:01:10|494.33|492.43|494.34|492.44|494.34|492.44|494.32|492.42|4
1732262480000|2024-11-22 08:01:20|494.35|492.45|494.33|492.43|494.35|492.45|494.25|492.35|5
1732262490000|2024-11-22 08:01:30|494.32|492.42|494.27|492.37|494.33|492.43|494.24|492.34|7
1732262500000|2024-11-22 08:01:40|494.28|492.38|494.3|492.4|494.3|492.4|494.28|492.38|3
1732262510000|2024-11-22 08:01:50|494.31|492.41|495.01|493.11|495.01|493.11|494.31|492.41|23
1732262520000|2024-11-22 08:02:00|495|493.1|495.03|493.13|495.03|493.13|494.99|493.09|6
1732262530000|2024-11-22 08:02:10|495.04|493.14|495.23|493.33|495.23|493.33|495.04|493.14|5
1732262540000|2024-11-22 08:02:20|495.24|493.34|494.74|492.84|495.25|493.35|494.73|492.83|7
1732262550000|2024-11-22 08:02:30|494.75|492.85|494.76|492.86|494.76|492.86|494.73|492.83|6
1732262560000|2024-11-22 08:02:40|494.77|492.87|495.27|493.37|495.27|493.37|494.77|492.87|9
1732262570000|2024-11-22 08:02:50|495.26|493.36|495.24|493.34|495.28|493.38|495.24|493.34|6
1732262580000|2024-11-22 08:03:00|495.25|493.35|495.56|493.66|495.56|493.66|495.24|493.34|14
1732262590000|2024-11-22 08:03:10|495.57|493.67|495.56|493.66|495.58|493.68|495.55|493.65|5
1732262600000|2024-11-22 08:03:20|495.53|493.63|495.52|493.62|495.55|493.65|495.52|493.62|8
1732262610000|2024-11-22 08:03:30|495.53|493.63|495.55|493.65|495.55|493.65|495.52|493.62|4
1732262620000|2024-11-22 08:03:40|495.54|493.64|495.65|493.75|495.65|493.75|495.54|493.64|6
1732262630000|2024-11-22 08:03:50|495.66|493.76|495.69|493.79|495.69|493.79|495.66|493.76|4
1732262640000|2024-11-22 08:04:00|495.7|493.8|495.25|493.35|495.71|493.81|495.21|493.31|13
1732262650000|2024-11-22 08:04:10|495.31|493.41|495.33|493.43|495.33|493.43|495.31|493.41|3
1732262660000|2024-11-22 08:04:20|495.32|493.42|495.14|493.24|495.32|493.42|495.02|493.12|8
1732262670000|2024-11-22 08:04:30|495.15|493.25|495.19|493.29|495.19|493.29|495.14|493.24|7
1732262680000|2024-11-22 08:04:40|495.28|493.38|495.1|493.2|495.31|493.41|495.09|493.19|10
1732262690000|2024-11-22 08:04:50|495.11|493.21|494.93|493.03|495.11|493.21|494.88|492.98|11
1732262700000|2024-11-22 08:05:00|494.94|493.04|494.96|493.06|494.96|493.06|494.91|493.01|9
1732262710000|2024-11-22 08:05:10|494.97|493.07|495.37|493.47|495.37|493.47|494.97|493.07|13
1732262720000|2024-11-22 08:05:20|495.38|493.48|495.34|493.44|495.38|493.48|495.34|493.44|4
1732262730000|2024-11-22 08:05:30|495.28|493.38|495.09|493.19|495.28|493.38|495.08|493.18|16
1732262740000|2024-11-22 08:05:40|495.11|493.21|495.11|493.21|495.11|493.21|495.1|493.2|3
1732262750000|2024-11-22 08:05:50|495.12|493.22|495.12|493.22|495.12|493.22|495.12|493.22|1
1732262760000|2024-11-22 08:06:00|495.1|493.2|495.15|493.25|495.15|493.25|495.1|493.2|6
1732262770000|2024-11-22 08:06:10|495.18|493.28|495.46|493.56|495.51|493.61|495.18|493.28|7
1732262780000|2024-11-22 08:06:20|495.41|493.51|495.43|493.53|495.47|493.57|495.41|493.51|4
1732262790000|2024-11-22 08:06:30|495.42|493.52|495.37|493.47|495.42|493.52|495.37|493.47|4
1732262800000|2024-11-22 08:06:40|495.35|493.45|495.16|493.26|495.35|493.45|495.07|493.17|12
1732262810000|2024-11-22 08:06:50|495.13|493.23|495.04|493.14|495.13|493.23|495.03|493.13|5
1732262820000|2024-11-22 08:07:00|495.02|493.12|495.12|493.22|495.12|493.22|495.02|493.12|13
1732262830000|2024-11-22 08:07:10|495.13|493.23|495.04|493.14|495.13|493.23|495.01|493.11|9
1732262840000|2024-11-22 08:07:20|494.94|493.04|494.91|493.01|494.95|493.05|494.91|493.01|6
1732262850000|2024-11-22 08:07:30|494.9|493|494.89|492.99|494.9|493|494.89|492.99|2
1732262860000|2024-11-22 08:07:40|494.88|492.98|494.86|492.96|494.88|492.98|494.86|492.96|3
1732262870000|2024-11-22 08:07:50|494.85|492.95|494.5|492.6|494.85|492.95|494.5|492.6|11
1732262880000|2024-11-22 08:08:00|494.44|492.54|494.25|492.35|494.44|492.54|494.25|492.35|21
1732262890000|2024-11-22 08:08:10|494.24|492.34|494.08|492.18|494.24|492.34|494.08|492.18|9
1732262900000|2024-11-22 08:08:20|494.07|492.17|494.07|492.17|494.07|492.17|494.06|492.16|5
1732262910000|2024-11-22 08:08:30|494.06|492.16|494.29|492.39|494.29|492.39|494.06|492.16|12
1732262920000|2024-11-22 08:08:40|494.3|492.4|494.55|492.65|494.55|492.65|494.3|492.4|5
1732262930000|2024-11-22 08:08:50|494.56|492.66|494.6|492.7|494.61|492.71|494.56|492.66|9
1732262940000|2024-11-22 08:09:00|494.59|492.69|494.95|493.05|494.95|493.05|494.59|492.69|13
1732262950000|2024-11-22 08:09:10|494.96|493.06|495.41|493.51|495.41|493.51|494.96|493.06|21
1732262960000|2024-11-22 08:09:20|495.4|493.5|495.37|493.47|495.42|493.52|495.37|493.47|5
1732262970000|2024-11-22 08:09:30|495.38|493.48|495.63|493.73|495.63|493.73|495.38|493.48|10
1732262980000|2024-11-22 08:09:40|495.64|493.74|495.66|493.76|495.66|493.76|495.63|493.73|5
1732262990000|2024-11-22 08:09:50|495.67|493.77|495.67|493.77|495.67|493.77|495.66|493.76|5
1732263000000|2024-11-22 08:10:00|495.94|494.04|495.69|493.79|495.97|494.07|495.69|493.79|17
1732263010000|2024-11-22 08:10:10|495.68|493.78|495.06|493.16|495.68|493.78|495.06|493.16|21
1732263020000|2024-11-22 08:10:20|495.05|493.15|495.02|493.12|495.05|493.15|495.02|493.12|4
1732263030000|2024-11-22 08:10:30|495.01|493.11|495.04|493.14|495.04|493.14|495|493.1|6
1732263040000|2024-11-22 08:10:40|495.03|493.13|494.95|493.05|495.03|493.13|494.92|493.02|10
1732263050000|2024-11-22 08:10:50|494.96|493.06|495.05|493.15|495.05|493.15|494.96|493.06|15
1732263060000|2024-11-22 08:11:00|495|493.1|494.94|493.04|495|493.1|494.87|492.97|10
1732263070000|2024-11-22 08:11:10|494.95|493.05|494.95|493.05|494.96|493.06|494.95|493.05|3
1732263080000|2024-11-22 08:11:20|494.96|493.06|494.86|492.96|494.96|493.06|494.83|492.93|14
1732263090000|2024-11-22 08:11:30|494.87|492.97|494.88|492.98|494.88|492.98|494.82|492.92|7
1732263100000|2024-11-22 08:11:40|494.89|492.99|495.07|493.17|495.07|493.17|494.88|492.98|9
1732263110000|2024-11-22 08:11:50|495.08|493.18|495.26|493.36|495.28|493.38|495.08|493.18|11
1732263120000|2024-11-22 08:12:00|495.27|493.37|495.29|493.39|495.3|493.4|495.27|493.37|5
1732263130000|2024-11-22 08:12:10|495.28|493.38|495.6|493.7|495.66|493.76|495.28|493.38|11
1732263140000|2024-11-22 08:12:20|495.58|493.68|495.33|493.43|495.58|493.68|495.33|493.43|18
1732263150000|2024-11-22 08:12:30|495.32|493.42|495.31|493.41|495.32|493.42|495.31|493.41|2
1732263160000|2024-11-22 08:12:40|495.32|493.42|495.66|493.76|495.66|493.76|495.32|493.42|15
1732263170000|2024-11-22 08:12:50|495.67|493.77|495.74|493.84|495.74|493.84|495.67|493.77|7
1732263180000|2024-11-22 08:13:00|495.73|493.83|495.69|493.79|495.74|493.84|495.67|493.77|6
1732263190000|2024-11-22 08:13:10|495.7|493.8|495.66|493.76|495.91|494.01|495.66|493.76|12
1732263200000|2024-11-22 08:13:20|495.65|493.75|495.62|493.72|495.65|493.75|495.6|493.7|8
1732263210000|2024-11-22 08:13:30|495.61|493.71|495.55|493.65|495.61|493.71|495.54|493.64|9
1732263220000|2024-11-22 08:13:40|495.56|493.66|495.55|493.65|495.57|493.67|495.52|493.62|9
1732263230000|2024-11-22 08:13:50|495.54|493.64|495.53|493.63|495.54|493.64|495.5|493.6|8
1732263240000|2024-11-22 08:14:00|495.54|493.64|495.93|494.03|495.93|494.03|495.54|493.64|15
1732263250000|2024-11-22 08:14:10|495.95|494.05|496.24|494.34|496.24|494.34|495.95|494.05|22
1732263270000|2024-11-22 08:14:30|496.53|494.63|496.41|494.51|496.53|494.63|496.24|494.34|4
1732263280000|2024-11-22 08:14:40|496.4|494.5|496.31|494.41|496.4|494.5|496.24|494.34|12
1732263290000|2024-11-22 08:14:50|496.32|494.42|496.36|494.46|496.36|494.46|496.32|494.42|7
1732263300000|2024-11-22 08:15:00|496.16|494.26|495.9|494|496.16|494.26|495.87|493.97|18
1732263310000|2024-11-22 08:15:10|495.91|494.01|495.98|494.08|495.99|494.09|495.91|494.01|16
1732263320000|2024-11-22 08:15:20|495.97|494.07|495.64|493.74|495.97|494.07|495.62|493.72|17
1732263330000|2024-11-22 08:15:30|495.65|493.75|495.39|493.49|495.65|493.75|495.38|493.48|15
1732263340000|2024-11-22 08:15:40|495.38|493.48|495.39|493.49|495.39|493.49|495.38|493.48|2
1732263350000|2024-11-22 08:15:50|495.4|493.5|495.59|493.69|495.59|493.69|495.4|493.5|12
1732263360000|2024-11-22 08:16:00|495.6|493.7|495.68|493.78|495.68|493.78|495.6|493.7|15
1732263370000|2024-11-22 08:16:10|495.67|493.77|496.05|494.15|496.06|494.16|495.54|493.64|12
1732263380000|2024-11-22 08:16:20|496.04|494.14|495.72|493.82|496.1|494.2|495.72|493.82|23
1732263390000|2024-11-22 08:16:30|495.59|493.69|495.41|493.51|495.59|493.69|495.39|493.49|13
1732263400000|2024-11-22 08:16:40|495.43|493.53|495.42|493.52|495.44|493.54|495.4|493.5|7
1732263410000|2024-11-22 08:16:50|495.43|493.53|495.41|493.51|495.45|493.55|495.41|493.51|7
1732263420000|2024-11-22 08:17:00|495.4|493.5|495.59|493.69|495.59|493.69|495.4|493.5|6
1732263430000|2024-11-22 08:17:10|495.6|493.7|495.73|493.83|495.73|493.83|495.6|493.7|11
1732263440000|2024-11-22 08:17:20|495.72|493.82|495.58|493.68|495.73|493.83|495.57|493.67|10
1732263450000|2024-11-22 08:17:30|495.51|493.61|495.5|493.6|495.51|493.61|495.49|493.59|5
1732263470000|2024-11-22 08:17:50|495.51|493.61|495.32|493.42|495.51|493.61|495.32|493.42|11
1732263480000|2024-11-22 08:18:00|495.27|493.37|495.13|493.23|495.27|493.37|495.13|493.23|4
1732263490000|2024-11-22 08:18:10|495.12|493.22|494.69|492.79|495.13|493.23|494.67|492.77|14
1732263500000|2024-11-22 08:18:20|494.71|492.81|494.94|493.04|494.95|493.05|494.71|492.81|12
1732263510000|2024-11-22 08:18:30|494.91|493.01|494.79|492.89|494.94|493.04|494.78|492.88|14
1732263520000|2024-11-22 08:18:40|494.78|492.88|494.59|492.69|494.78|492.88|494.58|492.68|6
1732263530000|2024-11-22 08:18:50|494.58|492.68|494.42|492.52|494.58|492.68|494.41|492.51|11
1732263540000|2024-11-22 08:19:00|494.38|492.48|494.61|492.71|494.65|492.75|494.34|492.44|13
1732263550000|2024-11-22 08:19:10|494.6|492.7|494.48|492.58|494.6|492.7|494.48|492.58|17
1732263560000|2024-11-22 08:19:20|494.47|492.57|494.38|492.48|494.47|492.57|494.38|492.48|8
1732263570000|2024-11-22 08:19:30|494.37|492.47|494.38|492.48|494.38|492.48|494.37|492.47|4
1732263580000|2024-11-22 08:19:40|494.41|492.51|494.43|492.53|494.44|492.54|494.38|492.48|4
1732263590000|2024-11-22 08:19:50|494.42|492.52|494.29|492.39|494.43|492.53|494.23|492.33|8
1732263600000|2024-11-22 08:20:00|494.26|492.36|494.11|492.21|494.26|492.36|494.11|492.21|5
1732263610000|2024-11-22 08:20:10|493.88|491.98|493.29|491.39|493.88|491.98|493.26|491.36|21
1732263620000|2024-11-22 08:20:20|493.28|491.38|493.2|491.3|493.28|491.38|493.1|491.2|11
1732263630000|2024-11-22 08:20:30|493.21|491.31|493.01|491.11|493.21|491.31|492.81|490.91|8
1732263640000|2024-11-22 08:20:40|493.02|491.12|493.05|491.15|493.07|491.17|493.02|491.12|8
1732263650000|2024-11-22 08:20:50|493.06|491.16|493.23|491.33|493.24|491.34|493.05|491.15|6
1732263660000|2024-11-22 08:21:00|493.24|491.34|493.3|491.4|493.3|491.4|493.23|491.33|13
1732263670000|2024-11-22 08:21:10|493.48|491.58|493.35|491.45|493.5|491.6|493.31|491.41|14
1732263680000|2024-11-22 08:21:20|493.36|491.46|493.43|491.53|493.68|491.78|493.36|491.46|21
1732263690000|2024-11-22 08:21:30|493.3|491.4|493.55|491.65|493.55|491.65|493.3|491.4|17
1732263700000|2024-11-22 08:21:40|493.57|491.67|493.91|492.01|493.91|492.01|493.57|491.67|16
1732263710000|2024-11-22 08:21:50|493.92|492.02|493.93|492.03|493.94|492.04|493.92|492.02|4
1732263720000|2024-11-22 08:22:00|493.58|491.68|493.53|491.63|493.74|491.84|493.49|491.59|11
1732263730000|2024-11-22 08:22:10|493.54|491.64|493.62|491.72|493.67|491.77|493.54|491.64|17
1732263740000|2024-11-22 08:22:20|493.63|491.73|493.9|492|493.91|492.01|493.63|491.73|15
1732263750000|2024-11-22 08:22:30|493.91|492.01|493.95|492.05|493.99|492.09|493.91|492.01|13
1732263760000|2024-11-22 08:22:40|493.96|492.06|494|492.1|494|492.1|493.96|492.06|5
1732263770000|2024-11-22 08:22:50|494.01|492.11|493.91|492.01|494.04|492.14|493.91|492.01|6
1732263780000|2024-11-22 08:23:00|493.92|492.02|494.01|492.11|494.01|492.11|493.91|492.01|15
1732263790000|2024-11-22 08:23:10|494.06|492.16|493.99|492.09|494.06|492.16|493.98|492.08|8
1732263800000|2024-11-22 08:23:20|494|492.1|494.01|492.11|494.01|492.11|493.93|492.03|8
1732263810000|2024-11-22 08:23:30|494.02|492.12|494.05|492.15|494.05|492.15|494.02|492.12|5
1732263820000|2024-11-22 08:23:40|494.06|492.16|494.09|492.19|494.09|492.19|494.01|492.11|8
1732263830000|2024-11-22 08:23:50|494.1|492.2|494.13|492.23|494.13|492.23|493.92|492.02|6
1732263840000|2024-11-22 08:24:00|493.95|492.05|494.2|492.3|494.2|492.3|493.93|492.03|15
1732263850000|2024-11-22 08:24:10|494.21|492.31|494.43|492.53|494.43|492.53|494.19|492.29|10
1732263860000|2024-11-22 08:24:20|494.44|492.54|494.69|492.79|494.69|492.79|494.44|492.54|17
1732263870000|2024-11-22 08:24:30|494.7|492.8|494.71|492.81|494.71|492.81|494.7|492.8|2
1732263880000|2024-11-22 08:24:40|494.7|492.8|494.53|492.63|494.7|492.8|494.48|492.58|9
1732263890000|2024-11-22 08:24:50|494.54|492.64|494.54|492.64|494.54|492.64|494.53|492.63|3
1732263900000|2024-11-22 08:25:00|494.53|492.63|494.51|492.61|494.54|492.64|494.49|492.59|6
1732263910000|2024-11-22 08:25:10|494.52|492.62|494.77|492.87|494.77|492.87|494.52|492.62|18
1732263920000|2024-11-22 08:25:20|494.76|492.86|494.79|492.89|494.79|492.89|494.76|492.86|4
1732263930000|2024-11-22 08:25:30|494.8|492.9|494.67|492.77|494.8|492.9|494.67|492.77|3
1732263940000|2024-11-22 08:25:40|494.68|492.78|494.71|492.81|494.71|492.81|494.65|492.75|6
1732263950000|2024-11-22 08:25:50|494.72|492.82|494.89|492.99|494.9|493|494.72|492.82|16
1732263960000|2024-11-22 08:26:00|494.9|493|494.82|492.92|494.91|493.01|494.81|492.91|10
1732263970000|2024-11-22 08:26:10|494.83|492.93|494.64|492.74|494.83|492.93|494.59|492.69|12
1732263980000|2024-11-22 08:26:20|494.65|492.75|494.65|492.75|494.68|492.78|494.63|492.73|11
1732263990000|2024-11-22 08:26:30|494.64|492.74|494.77|492.87|494.8|492.9|494.64|492.74|10
1732264000000|2024-11-22 08:26:40|494.74|492.84|494.6|492.7|494.78|492.88|494.58|492.68|13
1732264010000|2024-11-22 08:26:50|494.59|492.69|494.63|492.73|494.63|492.73|494.59|492.69|5
1732264020000|2024-11-22 08:27:00|494.72|492.82|494.71|492.81|494.72|492.82|494.71|492.81|2
1732264030000|2024-11-22 08:27:10|494.72|492.82|494.8|492.9|494.8|492.9|494.72|492.82|11
1732264040000|2024-11-22 08:27:20|494.81|492.91|494.86|492.96|494.86|492.96|494.81|492.91|4
1732264050000|2024-11-22 08:27:30|494.87|492.97|494.92|493.02|494.92|493.02|494.87|492.97|4
1732264060000|2024-11-22 08:27:40|494.77|492.87|494.98|493.08|494.98|493.08|494.77|492.87|16
1732264070000|2024-11-22 08:27:50|494.99|493.09|495.08|493.18|495.08|493.18|494.99|493.09|10
1732264080000|2024-11-22 08:28:00|494.74|492.84|494.95|493.05|494.95|493.05|494.74|492.84|16
1732264090000|2024-11-22 08:28:10|494.94|493.04|495.33|493.43|495.33|493.43|494.94|493.04|24
1732264100000|2024-11-22 08:28:20|495.32|493.42|495.48|493.58|495.48|493.58|495.32|493.42|15
1732264110000|2024-11-22 08:28:30|495.51|493.61|495.85|493.95|495.85|493.95|495.51|493.61|22
1732264120000|2024-11-22 08:28:40|495.86|493.96|496.13|494.23|496.13|494.23|495.86|493.96|18
1732264130000|2024-11-22 08:28:50|496.22|494.32|496.29|494.39|496.3|494.4|496.22|494.32|4
1732264140000|2024-11-22 08:29:00|496.28|494.38|496.48|494.58|496.48|494.58|496.28|494.38|6
1732264150000|2024-11-22 08:29:10|496.47|494.57|496.3|494.4|496.47|494.57|496.3|494.4|6
1732264160000|2024-11-22 08:29:20|496.29|494.39|496.24|494.34|496.29|494.39|496.24|494.34|5
1732264170000|2024-11-22 08:29:30|496.23|494.33|496.22|494.32|496.23|494.33|496.22|494.32|2
1732264180000|2024-11-22 08:29:40|496.21|494.31|496.08|494.18|496.21|494.31|496.05|494.15|5
1732264190000|2024-11-22 08:29:50|496.09|494.19|496.26|494.36|496.27|494.37|496.09|494.19|19
1732264200000|2024-11-22 08:30:00|496.25|494.35|496.4|494.5|496.4|494.5|496.01|494.11|25
1732264210000|2024-11-22 08:30:10|496.39|494.49|496.37|494.47|496.4|494.5|496.37|494.47|5
1732264220000|2024-11-22 08:30:20|496.36|494.46|496.36|494.46|496.36|494.46|496.21|494.31|16
1732264230000|2024-11-22 08:30:30|496.35|494.45|496.52|494.62|496.53|494.63|496.35|494.45|11
1732264240000|2024-11-22 08:30:40|496.51|494.61|496.5|494.6|496.51|494.61|496.5|494.6|2
1732264250000|2024-11-22 08:30:50|496.49|494.59|496.46|494.56|496.49|494.59|496.46|494.56|4
1732264260000|2024-11-22 08:31:00|496.6|494.7|496.58|494.68|496.6|494.7|496.45|494.55|4
1732264270000|2024-11-22 08:31:10|496.44|494.54|496.81|494.91|496.81|494.91|496.44|494.54|20
1732264280000|2024-11-22 08:31:20|496.82|494.92|497.3|495.4|497.3|495.4|496.82|494.92|23
1732264290000|2024-11-22 08:31:30|497.31|495.41|497.59|495.69|497.6|495.7|497.31|495.41|18
1732264300000|2024-11-22 08:31:40|497.58|495.68|497.41|495.51|497.58|495.68|497.36|495.46|8
1732264310000|2024-11-22 08:31:50|497.4|495.5|497.12|495.22|497.4|495.5|497.05|495.15|14
1732264320000|2024-11-22 08:32:00|497.11|495.21|497.07|495.17|497.12|495.22|497.03|495.13|10
1732264330000|2024-11-22 08:32:10|497.06|495.16|497.05|495.15|497.07|495.17|497.01|495.11|11
1732264340000|2024-11-22 08:32:20|497.04|495.14|496.85|494.95|497.05|495.15|496.82|494.92|9
1732264350000|2024-11-22 08:32:30|496.84|494.94|496.58|494.68|496.84|494.94|496.55|494.65|15
1732264360000|2024-11-22 08:32:40|496.59|494.69|496.35|494.45|496.64|494.74|496.35|494.45|14
1732264370000|2024-11-22 08:32:50|496.34|494.44|496.19|494.29|496.34|494.44|496.19|494.29|10
1732264380000|2024-11-22 08:33:00|496.18|494.28|495.55|493.65|496.18|494.28|495.53|493.63|22
1732264390000|2024-11-22 08:33:10|495.56|493.66|495.63|493.73|495.63|493.73|495.56|493.66|10
1732264400000|2024-11-22 08:33:20|495.64|493.74|495.34|493.44|495.64|493.74|495.32|493.42|10
1732264410000|2024-11-22 08:33:30|495.29|493.39|495.62|493.72|495.62|493.72|495.29|493.39|21
1732264420000|2024-11-22 08:33:40|495.63|493.73|495.68|493.78|495.82|493.92|495.63|493.73|9
1732264430000|2024-11-22 08:33:50|495.67|493.77|495.61|493.71|495.67|493.77|495.61|493.71|7
1732264440000|2024-11-22 08:34:00|495.62|493.72|495.32|493.42|495.63|493.73|495.32|493.42|15
1732264450000|2024-11-22 08:34:10|495.31|493.41|494.79|492.89|495.32|493.42|494.74|492.84|20
1732264460000|2024-11-22 08:34:20|494.82|492.92|494.68|492.78|494.82|492.92|494.68|492.78|8
1732264470000|2024-11-22 08:34:30|494.67|492.77|494.67|492.77|494.67|492.77|494.66|492.76|3
1732264480000|2024-11-22 08:34:40|494.68|492.78|494.64|492.74|494.68|492.78|494.62|492.72|7
1732264490000|2024-11-22 08:34:50|494.63|492.73|494.56|492.66|494.65|492.75|494.53|492.63|10
1732264500000|2024-11-22 08:35:00|494.57|492.67|494.85|492.95|494.85|492.95|494.57|492.67|15
1732264510000|2024-11-22 08:35:10|494.86|492.96|494.68|492.78|494.86|492.96|494.64|492.74|11
1732264520000|2024-11-22 08:35:20|494.69|492.79|495.31|493.41|495.31|493.41|494.69|492.79|31
1732264530000|2024-11-22 08:35:30|495.3|493.4|495.52|493.62|495.52|493.62|495.3|493.4|7
1732264540000|2024-11-22 08:35:40|495.53|493.63|495.9|494|495.9|494|495.53|493.63|22
1732264550000|2024-11-22 08:35:50|495.81|493.91|495.79|493.89|495.81|493.91|495.79|493.89|3
1732264560000|2024-11-22 08:36:00|495.78|493.88|495.45|493.55|495.78|493.88|495.45|493.55|9
1732264570000|2024-11-22 08:36:10|495.28|493.38|495.32|493.42|495.36|493.46|495.28|493.38|14
1732264580000|2024-11-22 08:36:20|495.27|493.37|495.26|493.36|495.32|493.42|495.26|493.36|9
1732264590000|2024-11-22 08:36:30|495.27|493.37|495.26|493.36|495.27|493.37|495.26|493.36|8
1732264600000|2024-11-22 08:36:40|495.27|493.37|495.2|493.3|495.29|493.39|495.19|493.29|12
1732264610000|2024-11-22 08:36:50|495.21|493.31|495.32|493.42|495.32|493.42|495.21|493.31|8
1732264620000|2024-11-22 08:37:00|495.33|493.43|495.93|494.03|495.93|494.03|495.33|493.43|26
1732264630000|2024-11-22 08:37:10|495.94|494.04|496.08|494.18|496.24|494.34|495.94|494.04|15
1732264640000|2024-11-22 08:37:20|496.03|494.13|495.88|493.98|496.03|494.13|495.84|493.94|15
1732264650000|2024-11-22 08:37:30|495.87|493.97|495.75|493.85|495.87|493.97|495.74|493.84|12
1732264660000|2024-11-22 08:37:40|495.74|493.84|495.4|493.5|495.74|493.84|495.37|493.47|10
1732264670000|2024-11-22 08:37:50|495.35|493.45|495.32|493.42|495.36|493.46|495.32|493.42|4
1732264680000|2024-11-22 08:38:00|495.26|493.36|495.14|493.24|495.26|493.36|494.9|493|9
1732264690000|2024-11-22 08:38:10|495.13|493.23|494.96|493.06|495.13|493.23|494.89|492.99|10
1732264700000|2024-11-22 08:38:20|495.07|493.17|495.21|493.31|495.21|493.31|495.07|493.17|14
1732264710000|2024-11-22 08:38:30|495.22|493.32|495.02|493.12|495.24|493.34|495|493.1|15
1732264720000|2024-11-22 08:38:40|495.03|493.13|495|493.1|495.17|493.27|494.99|493.09|20
1732264730000|2024-11-22 08:38:50|494.99|493.09|494.74|492.84|494.99|493.09|494.64|492.74|14
1732264740000|2024-11-22 08:39:00|494.73|492.83|494.48|492.58|494.73|492.83|494.33|492.43|20
1732264750000|2024-11-22 08:39:10|494.49|492.59|494.56|492.66|494.56|492.66|494.48|492.58|9
1732264760000|2024-11-22 08:39:20|494.57|492.67|494.65|492.75|494.65|492.75|494.54|492.64|10
1732264770000|2024-11-22 08:39:30|494.64|492.74|494.66|492.76|494.66|492.76|494.5|492.6|17
1732264780000|2024-11-22 08:39:40|494.67|492.77|494.65|492.75|494.67|492.77|494.53|492.63|12
1732264790000|2024-11-22 08:39:50|494.64|492.74|494.77|492.87|495|493.1|494.63|492.73|22
1732264800000|2024-11-22 08:40:00|494.78|492.88|494.72|492.82|494.81|492.91|494.68|492.78|19
1732264810000|2024-11-22 08:40:10|494.73|492.83|494.64|492.74|494.73|492.83|494.49|492.59|18
1732264820000|2024-11-22 08:40:20|494.63|492.73|494.77|492.87|494.77|492.87|494.62|492.72|11
1732264830000|2024-11-22 08:40:30|494.78|492.88|494.38|492.48|494.78|492.88|494.38|492.48|18
1732264840000|2024-11-22 08:40:40|494.39|492.49|494.32|492.42|494.39|492.49|494.32|492.42|3
1732264850000|2024-11-22 08:40:50|494.33|492.43|494.89|492.99|494.89|492.99|494.33|492.43|21
1732264860000|2024-11-22 08:41:00|494.9|493|494.62|492.72|494.93|493.03|494.62|492.72|15
1732264870000|2024-11-22 08:41:10|494.6|492.7|494.65|492.75|494.66|492.76|494.6|492.7|9
1732264880000|2024-11-22 08:41:20|494.64|492.74|494.51|492.61|494.64|492.74|494.43|492.53|18
1732264890000|2024-11-22 08:41:30|494.52|492.62|494.72|492.82|494.74|492.84|494.52|492.62|13
1732264900000|2024-11-22 08:41:40|494.71|492.81|494.89|492.99|494.89|492.99|494.57|492.67|19
1732264910000|2024-11-22 08:41:50|494.9|493|494.75|492.85|494.94|493.04|494.73|492.83|16
1732264920000|2024-11-22 08:42:00|494.74|492.84|494.74|492.84|494.8|492.9|494.71|492.81|10
1732264930000|2024-11-22 08:42:10|494.75|492.85|494.71|492.81|494.8|492.9|494.69|492.79|11
1732264940000|2024-11-22 08:42:20|494.73|492.83|494.66|492.76|494.8|492.9|494.66|492.76|16
1732264950000|2024-11-22 08:42:30|494.65|492.75|494.67|492.77|494.67|492.77|494.48|492.58|21
1732264960000|2024-11-22 08:42:40|494.68|492.78|494.77|492.87|494.77|492.87|494.65|492.75|19
1732264970000|2024-11-22 08:42:50|494.78|492.88|494.9|493|494.92|493.02|494.78|492.88|9
1732264980000|2024-11-22 08:43:00|494.91|493.01|494.87|492.97|494.92|493.02|494.87|492.97|7
1732264990000|2024-11-22 08:43:10|494.86|492.96|494.59|492.69|494.86|492.96|494.58|492.68|7
1732265000000|2024-11-22 08:43:20|494.58|492.68|494.34|492.44|494.59|492.69|494.28|492.38|21
1732265010000|2024-11-22 08:43:30|494.35|492.45|494.36|492.46|494.37|492.47|494.32|492.42|9
1732265020000|2024-11-22 08:43:40|494.37|492.47|494.4|492.5|494.4|492.5|494.37|492.47|4
1732265030000|2024-11-22 08:43:50|494.41|492.51|494.44|492.54|494.68|492.78|494.41|492.51|16
1732265040000|2024-11-22 08:44:00|494.36|492.46|494.17|492.27|494.36|492.46|494.09|492.19|15
1732265050000|2024-11-22 08:44:10|494.16|492.26|494|492.1|494.16|492.26|493.99|492.09|12
1732265060000|2024-11-22 08:44:20|493.99|492.09|493.77|491.87|493.99|492.09|493.71|491.81|18
1732265070000|2024-11-22 08:44:30|493.76|491.86|493.69|491.79|493.76|491.86|493.36|491.46|21
1732265080000|2024-11-22 08:44:40|493.7|491.8|493.72|491.82|493.72|491.82|493.69|491.79|5
1732265090000|2024-11-22 08:44:50|493.71|491.81|493.66|491.76|493.71|491.81|493.6|491.7|9
1732265100000|2024-11-22 08:45:00|493.67|491.77|493.52|491.62|493.67|491.77|493.52|491.62|10
1732265110000|2024-11-22 08:45:10|493.51|491.61|493.18|491.28|493.51|491.61|493.15|491.25|12
1732265120000|2024-11-22 08:45:20|493.17|491.27|493.19|491.29|493.19|491.29|493.16|491.26|9
1732265130000|2024-11-22 08:45:30|493.18|491.28|493.2|491.3|493.2|491.3|493.18|491.28|7
1732265140000|2024-11-22 08:45:40|493.06|491.16|493.4|491.5|493.54|491.64|493.06|491.16|20
1732265150000|2024-11-22 08:45:50|493.39|491.49|493.33|491.43|493.4|491.5|493.33|491.43|5
1732265160000|2024-11-22 08:46:00|493.17|491.27|493.23|491.33|493.24|491.34|493.17|491.27|12
1732265170000|2024-11-22 08:46:10|493.24|491.34|493.26|491.36|493.27|491.37|493.24|491.34|9
1732265180000|2024-11-22 08:46:20|493.27|491.37|493.1|491.2|493.27|491.37|493.06|491.16|6
1732265190000|2024-11-22 08:46:30|493.11|491.21|493.17|491.27|493.17|491.27|493.11|491.21|6
1732265200000|2024-11-22 08:46:40|493.16|491.26|493.17|491.27|493.43|491.53|493.16|491.26|16
1732265210000|2024-11-22 08:46:50|492.81|490.91|491.76|489.86|492.81|490.91|491.72|489.82|23
1732265220000|2024-11-22 08:47:00|491.75|489.85|491.63|489.73|491.78|489.88|491.57|489.67|22
1732265230000|2024-11-22 08:47:10|491.64|489.74|492.13|490.23|492.13|490.23|491.64|489.74|22
1732265240000|2024-11-22 08:47:20|492.14|490.24|492.16|490.26|492.16|490.26|492.14|490.24|3
1732265250000|2024-11-22 08:47:30|492.17|490.27|492.29|490.39|492.29|490.39|492.17|490.27|5
1732265260000|2024-11-22 08:47:40|492.3|490.4|492.07|490.17|492.3|490.4|492.07|490.17|9
1732265270000|2024-11-22 08:47:50|492.08|490.18|492.13|490.23|492.13|490.23|492.08|490.18|9
1732265280000|2024-11-22 08:48:00|492.12|490.22|492.14|490.24|492.15|490.25|492.12|490.22|6
1732265290000|2024-11-22 08:48:10|492.18|490.28|492.05|490.15|492.18|490.28|492|490.1|8
1732265300000|2024-11-22 08:48:20|492.06|490.16|492.01|490.11|492.23|490.33|492.01|490.11|7
1732265310000|2024-11-22 08:48:30|492.02|490.12|491.99|490.09|492.02|490.12|491.98|490.08|5
1732265320000|2024-11-22 08:48:40|492|490.1|491.98|490.08|492.02|490.12|491.98|490.08|6
1732265330000|2024-11-22 08:48:50|491.99|490.09|491.86|489.96|492.02|490.12|491.85|489.95|8
1732265340000|2024-11-22 08:49:00|491.87|489.97|491.87|489.97|491.87|489.97|491.87|489.97|1
1732265350000|2024-11-22 08:49:10|491.88|489.98|491.21|489.31|491.88|489.98|491.21|489.31|13
1732265360000|2024-11-22 08:49:20|491.2|489.3|490.69|488.79|491.2|489.3|490.59|488.69|17
1732265370000|2024-11-22 08:49:30|490.7|488.8|490.76|488.86|490.78|488.88|490.7|488.8|11
1732265380000|2024-11-22 08:49:40|490.77|488.87|490.74|488.84|490.79|488.89|490.74|488.84|5
1732265390000|2024-11-22 08:49:50|490.75|488.85|490.93|489.03|490.95|489.05|490.75|488.85|9
1732265400000|2024-11-22 08:50:00|490.95|489.05|490.86|488.96|490.95|489.05|490.85|488.95|8
1732265410000|2024-11-22 08:50:10|490.81|488.91|490.69|488.79|490.81|488.91|490.69|488.79|10
1732265420000|2024-11-22 08:50:20|490.72|488.82|490.68|488.78|490.72|488.82|490.6|488.7|12
1732265430000|2024-11-22 08:50:30|490.69|488.79|490.96|489.06|490.96|489.06|490.69|488.79|12
1732265440000|2024-11-22 08:50:40|490.97|489.07|490.97|489.07|490.97|489.07|490.96|489.06|3
1732265450000|2024-11-22 08:50:50|490.96|489.06|490.85|488.95|490.96|489.06|490.76|488.86|6
1732265460000|2024-11-22 08:51:00|490.86|488.96|490.87|488.97|491.04|489.14|490.84|488.94|15
1732265470000|2024-11-22 08:51:10|490.86|488.96|490.43|488.53|490.86|488.96|490.43|488.53|18
1732265480000|2024-11-22 08:51:20|490.4|488.5|489.76|487.86|490.4|488.5|489.68|487.78|26
1732265490000|2024-11-22 08:51:30|489.77|487.87|490.22|488.32|490.22|488.32|489.77|487.87|27
1732265500000|2024-11-22 08:51:40|490.23|488.33|490.48|488.58|490.48|488.58|490.23|488.33|11
1732265510000|2024-11-22 08:51:50|490.49|488.59|490.55|488.65|490.62|488.72|490.49|488.59|14
1732265520000|2024-11-22 08:52:00|490.67|488.77|490.99|489.09|490.99|489.09|490.67|488.77|15
1732265530000|2024-11-22 08:52:10|490.98|489.08|491.47|489.57|491.47|489.57|490.97|489.07|23
1732265540000|2024-11-22 08:52:20|491.48|489.58|491.72|489.82|491.73|489.83|491.48|489.58|18
1732265550000|2024-11-22 08:52:30|491.7|489.8|491.4|489.5|491.72|489.82|491.4|489.5|12
1732265560000|2024-11-22 08:52:40|491.41|489.51|491.45|489.55|491.46|489.56|491.4|489.5|11
1732265570000|2024-11-22 08:52:50|491.4|489.5|491.65|489.75|491.65|489.75|491.38|489.48|12
1732265580000|2024-11-22 08:53:00|491.66|489.76|492.03|490.13|492.03|490.13|491.66|489.76|17
1732265590000|2024-11-22 08:53:10|492.04|490.14|492.09|490.19|492.1|490.2|492.04|490.14|11
1732265600000|2024-11-22 08:53:20|492.1|490.2|492.38|490.48|492.38|490.48|492.1|490.2|10
1732265610000|2024-11-22 08:53:30|492.39|490.49|492.39|490.49|492.39|490.49|492.39|490.49|1
1732265620000|2024-11-22 08:53:40|492.4|490.5|492.4|490.5|492.4|490.5|492.4|490.5|1
1732265630000|2024-11-22 08:53:50|492.41|490.51|492.37|490.47|492.41|490.51|492.37|490.47|2
1732265640000|2024-11-22 08:54:00|492.51|490.61|492.72|490.82|492.73|490.83|492.51|490.61|16
1732265650000|2024-11-22 08:54:10|492.73|490.83|492.73|490.83|492.74|490.84|492.66|490.76|5
1732265660000|2024-11-22 08:54:20|492.74|490.84|492.65|490.75|492.75|490.85|492.65|490.75|4
1732265670000|2024-11-22 08:54:30|492.64|490.74|492.67|490.77|492.67|490.77|492.64|490.74|4
1732265680000|2024-11-22 08:54:40|492.62|490.72|492.46|490.56|492.62|490.72|492.38|490.48|11
1732265690000|2024-11-22 08:54:50|492.47|490.57|492.38|490.48|492.5|490.6|492.37|490.47|17
1732265700000|2024-11-22 08:55:00|492.39|490.49|492.65|490.75|492.65|490.75|492.39|490.49|9
1732265710000|2024-11-22 08:55:10|492.64|490.74|492.66|490.76|492.66|490.76|492.64|490.74|3
1732265720000|2024-11-22 08:55:20|492.65|490.75|492.65|490.75|492.65|490.75|492.64|490.74|9
1732265730000|2024-11-22 08:55:30|492.74|490.84|492.78|490.88|492.78|490.88|492.74|490.84|9
1732265740000|2024-11-22 08:55:40|492.79|490.89|492.78|490.88|492.81|490.91|492.78|490.88|4
1732265750000|2024-11-22 08:55:50|492.81|490.91|492.68|490.78|492.83|490.93|492.68|490.78|5
1732265760000|2024-11-22 08:56:00|492.67|490.77|492.62|490.72|492.67|490.77|492.62|490.72|3
1732265770000|2024-11-22 08:56:10|492.61|490.71|492.55|490.65|492.61|490.71|492.53|490.63|4
1732265780000|2024-11-22 08:56:20|492.54|490.64|492.48|490.58|492.55|490.65|492.41|490.51|5
1732265790000|2024-11-22 08:56:30|492.4|490.5|491.84|489.94|492.41|490.51|491.83|489.93|15
1732265800000|2024-11-22 08:56:40|491.83|489.93|491.86|489.96|491.86|489.96|491.83|489.93|6
1732265810000|2024-11-22 08:56:50|491.87|489.97|492.13|490.23|492.13|490.23|491.87|489.97|16
1732265820000|2024-11-22 08:57:00|492.14|490.24|491.91|490.01|492.14|490.24|491.9|490|10
1732265830000|2024-11-22 08:57:10|491.9|490|491.89|489.99|491.9|490|491.89|489.99|2
1732265840000|2024-11-22 08:57:20|491.87|489.97|492.08|490.18|492.08|490.18|491.87|489.97|10
1732265850000|2024-11-22 08:57:30|492.09|490.19|492.12|490.22|492.12|490.22|492.09|490.19|4
1732265860000|2024-11-22 08:57:40|492.11|490.21|492.07|490.17|492.11|490.21|492.06|490.16|3
1732265870000|2024-11-22 08:57:50|492.08|490.18|492.2|490.3|492.23|490.33|492.08|490.18|7
1732265880000|2024-11-22 08:58:00|492.03|490.13|492.22|490.32|492.22|490.32|492.03|490.13|4
1732265890000|2024-11-22 08:58:10|492.23|490.33|492.43|490.53|492.45|490.55|492.21|490.31|15
1732265900000|2024-11-22 08:58:20|492.44|490.54|492.05|490.15|492.44|490.54|492.05|490.15|9
1732265910000|2024-11-22 08:58:30|492.04|490.14|492.09|490.19|492.09|490.19|492.04|490.14|8
1732265920000|2024-11-22 08:58:40|492.1|490.2|492.14|490.24|492.14|490.24|492.08|490.18|5
1732265930000|2024-11-22 08:58:50|492.15|490.25|492.16|490.26|492.16|490.26|492.15|490.25|2
1732265940000|2024-11-22 08:59:00|492.17|490.27|492.18|490.28|492.18|490.28|492.17|490.27|2
1732265950000|2024-11-22 08:59:10|492.06|490.16|491.87|489.97|492.06|490.16|491.85|489.95|10
1732265960000|2024-11-22 08:59:20|491.86|489.96|491.87|489.97|491.87|489.97|491.86|489.96|6
1732265970000|2024-11-22 08:59:30|491.76|489.86|491.76|489.86|491.76|489.86|491.75|489.85|3
1732265980000|2024-11-22 08:59:40|491.75|489.85|491.69|489.79|491.75|489.85|491.69|489.79|7
1732265990000|2024-11-22 08:59:50|491.7|489.8|491.53|489.63|491.7|489.8|491.53|489.63|9
1732266000000|2024-11-22 09:00:00|491.43|489.53|491.49|489.59|491.49|489.59|491.43|489.53|11
1732266010000|2024-11-22 09:00:10|491.5|489.6|491.28|489.38|491.5|489.6|491.28|489.38|17
1732266020000|2024-11-22 09:00:20|491.29|489.39|491.91|490.01|491.91|490.01|491.29|489.39|25
1732266030000|2024-11-22 09:00:30|491.92|490.02|491.92|490.02|492.08|490.18|491.92|490.02|14
1732266040000|2024-11-22 09:00:40|491.91|490.01|491.92|490.02|491.92|490.02|491.91|490.01|6
1732266050000|2024-11-22 09:00:50|491.93|490.03|491.72|489.82|491.93|490.03|491.72|489.82|8
1732266060000|2024-11-22 09:01:00|491.71|489.81|491.68|489.78|491.71|489.81|491.68|489.78|6
1732266070000|2024-11-22 09:01:10|491.64|489.74|491.48|489.58|491.68|489.78|491.48|489.58|15
1732266080000|2024-11-22 09:01:20|491.28|489.38|491.34|489.44|491.35|489.45|491.27|489.37|12
1732266090000|2024-11-22 09:01:30|491.36|489.46|491.6|489.7|491.6|489.7|491.36|489.46|12
1732266100000|2024-11-22 09:01:40|491.59|489.69|491.49|489.59|491.6|489.7|491.49|489.59|6
1732266110000|2024-11-22 09:01:50|491.46|489.56|491.47|489.57|491.49|489.59|491.46|489.56|8
1732266120000|2024-11-22 09:02:00|491.48|489.58|491.47|489.57|491.48|489.58|491.46|489.56|6
1732266130000|2024-11-22 09:02:10|491.46|489.56|491.58|489.68|491.59|489.69|491.41|489.51|7
1732266140000|2024-11-22 09:02:20|491.55|489.65|491.73|489.83|491.73|489.83|491.55|489.65|6
1732266150000|2024-11-22 09:02:30|491.74|489.84|491.82|489.92|491.82|489.92|491.74|489.84|8
1732266160000|2024-11-22 09:02:40|491.89|489.99|492.01|490.11|492.04|490.14|491.89|489.99|10
1732266170000|2024-11-22 09:02:50|492.02|490.12|492.14|490.24|492.14|490.24|492.01|490.11|12
1732266180000|2024-11-22 09:03:00|492.15|490.25|492.15|490.25|492.15|490.25|492.15|490.25|1
1732266190000|2024-11-22 09:03:10|492.14|490.24|491.82|489.92|492.15|490.25|491.82|489.92|16
1732266200000|2024-11-22 09:03:20|491.83|489.93|491.83|489.93|491.83|489.93|491.82|489.92|3
1732266210000|2024-11-22 09:03:30|491.82|489.92|491.84|489.94|491.84|489.94|491.82|489.92|3
1732266220000|2024-11-22 09:03:40|491.85|489.95|491.86|489.96|491.86|489.96|491.85|489.95|2
1732266230000|2024-11-22 09:03:50|491.87|489.97|492.09|490.19|492.09|490.19|491.87|489.97|10
1732266240000|2024-11-22 09:04:00|492.1|490.2|491.93|490.03|492.11|490.21|491.92|490.02|11
1732266250000|2024-11-22 09:04:10|491.92|490.02|491.73|489.83|491.92|490.02|491.71|489.81|4
1732266260000|2024-11-22 09:04:20|491.74|489.84|491.92|490.02|491.93|490.03|491.74|489.84|14
1732266270000|2024-11-22 09:04:30|491.86|489.96|491.92|490.02|491.92|490.02|491.86|489.96|2
1732266280000|2024-11-22 09:04:40|491.93|490.03|492.33|490.43|492.37|490.47|491.93|490.03|17
1732266290000|2024-11-22 09:04:50|492.34|490.44|492.34|490.44|492.34|490.44|492.34|490.44|1
1732266300000|2024-11-22 09:05:00|492.38|490.48|492.57|490.67|492.57|490.67|492.38|490.48|7
1732266310000|2024-11-22 09:05:10|492.63|490.73|492.54|490.64|492.63|490.73|492.54|490.64|8
1732266320000|2024-11-22 09:05:20|492.53|490.63|492.4|490.5|492.54|490.64|492.4|490.5|8
1732266330000|2024-11-22 09:05:30|492.39|490.49|492.66|490.76|492.66|490.76|492.39|490.49|13
1732266340000|2024-11-22 09:05:40|492.67|490.77|492.71|490.81|492.71|490.81|492.65|490.75|7
1732266350000|2024-11-22 09:05:50|492.72|490.82|492.75|490.85|492.75|490.85|492.72|490.82|6
1732266360000|2024-11-22 09:06:00|492.93|491.03|492.74|490.84|492.93|491.03|492.74|490.84|12
1732266370000|2024-11-22 09:06:10|492.73|490.83|492.74|490.84|492.74|490.84|492.73|490.83|4
1732266380000|2024-11-22 09:06:20|492.85|490.95|492.84|490.94|492.86|490.96|492.84|490.94|4
1732266390000|2024-11-22 09:06:30|492.83|490.93|492.5|490.6|492.83|490.93|492.5|490.6|10
1732266400000|2024-11-22 09:06:40|492.51|490.61|492.52|490.62|492.63|490.73|492.51|490.61|11
1732266410000|2024-11-22 09:06:50|492.51|490.61|492.29|490.39|492.51|490.61|492.29|490.39|6
1732266420000|2024-11-22 09:07:00|492.28|490.38|492.71|490.81|492.96|491.06|492.25|490.35|13
1732266430000|2024-11-22 09:07:10|492.74|490.84|492.79|490.89|492.8|490.9|492.74|490.84|11
1732266440000|2024-11-22 09:07:20|492.78|490.88|492.93|491.03|492.94|491.04|492.78|490.88|4
1732266450000|2024-11-22 09:07:30|492.92|491.02|492.87|490.97|492.92|491.02|492.84|490.94|11
1732266460000|2024-11-22 09:07:40|492.86|490.96|492.66|490.76|492.87|490.97|492.66|490.76|11
1732266470000|2024-11-22 09:07:50|492.51|490.61|492.38|490.48|492.55|490.65|492.37|490.47|14
1732266480000|2024-11-22 09:08:00|492.37|490.47|492.32|490.42|492.38|490.48|492.32|490.42|7
1732266490000|2024-11-22 09:08:10|492.31|490.41|491.88|489.98|492.32|490.42|491.87|489.97|18
1732266500000|2024-11-22 09:08:20|491.87|489.97|491.77|489.87|491.87|489.97|491.77|489.87|7
1732266510000|2024-11-22 09:08:30|491.78|489.88|491.58|489.68|491.78|489.88|491.41|489.51|20
1732266520000|2024-11-22 09:08:40|491.57|489.67|491.46|489.56|491.57|489.67|491.46|489.56|12
1732266530000|2024-11-22 09:08:50|491.47|489.57|491.57|489.67|491.57|489.67|491.46|489.56|4
1732266540000|2024-11-22 09:09:00|491.58|489.68|491.8|489.9|491.8|489.9|491.58|489.68|11
1732266550000|2024-11-22 09:09:10|491.67|489.77|491.52|489.62|491.71|489.81|491.51|489.61|10
1732266560000|2024-11-22 09:09:20|491.51|489.61|491.5|489.6|491.51|489.61|491.49|489.59|4
1732266580000|2024-11-22 09:09:40|491.49|489.59|491.49|489.59|491.49|489.59|491.49|489.59|1
1732266590000|2024-11-22 09:09:50|491.48|489.58|491.7|489.8|491.7|489.8|491.48|489.58|8
1732266600000|2024-11-22 09:10:00|491.71|489.81|491.73|489.83|491.73|489.83|491.71|489.81|3
1732266610000|2024-11-22 09:10:10|491.69|489.79|491.72|489.82|491.75|489.85|491.69|489.79|4
1732266620000|2024-11-22 09:10:20|491.7|489.8|491.63|489.73|491.7|489.8|491.63|489.73|4
1732266630000|2024-11-22 09:10:30|491.79|489.89|491.93|490.03|491.93|490.03|491.79|489.89|10
1732266640000|2024-11-22 09:10:40|491.94|490.04|492.14|490.24|492.15|490.25|491.94|490.04|11
1732266650000|2024-11-22 09:10:50|492.15|490.25|492.21|490.31|492.22|490.32|492.15|490.25|11
1732266660000|2024-11-22 09:11:00|492.1|490.2|492.06|490.16|492.11|490.21|492.06|490.16|9
1732266670000|2024-11-22 09:11:10|492.05|490.15|492.06|490.16|492.06|490.16|492.05|490.15|2
1732266680000|2024-11-22 09:11:20|492.05|490.15|492.18|490.28|492.19|490.29|492.05|490.15|6
1732266690000|2024-11-22 09:11:30|492.19|490.29|492.44|490.54|492.44|490.54|492.19|490.29|8
1732233600000|2024-11-22 00:00:00|485.99|484.09|485.59|483.69|486|484.1|485.59|483.69|13
1732233610000|2024-11-22 00:00:10|485.58|483.68|485.31|483.41|485.58|483.68|485.31|483.41|17
1732233620000|2024-11-22 00:00:20|485.3|483.4|485.24|483.34|485.3|483.4|485.19|483.29|5
1732233630000|2024-11-22 00:00:30|485.25|483.35|485.6|483.7|485.6|483.7|485.25|483.35|8
1732233640000|2024-11-22 00:00:40|485.58|483.68|485.48|483.58|485.58|483.68|485.48|483.58|6
1732233650000|2024-11-22 00:00:50|485.47|483.57|485.05|483.15|485.47|483.57|485.05|483.15|11
1732233660000|2024-11-22 00:01:00|485.04|483.14|484.64|482.74|485.04|483.14|484.62|482.72|14
1732233670000|2024-11-22 00:01:10|484.85|482.95|485.06|483.16|485.16|483.26|484.83|482.93|20
1732233680000|2024-11-22 00:01:20|485.05|483.15|485.15|483.25|485.15|483.25|485.04|483.14|9
1732233690000|2024-11-22 00:01:30|485.37|483.47|485.78|483.88|485.79|483.89|485.37|483.47|23
1732233700000|2024-11-22 00:01:40|485.79|483.89|485.69|483.79|485.8|483.9|485.68|483.78|10
1732233710000|2024-11-22 00:01:50|485.7|483.8|486.26|484.36|486.26|484.36|485.49|483.59|20
1732233720000|2024-11-22 00:02:00|486.34|484.44|486.33|484.43|486.35|484.45|486.11|484.21|16
1732233730000|2024-11-22 00:02:10|486.35|484.45|486.69|484.79|486.78|484.88|486.35|484.45|16
1732233740000|2024-11-22 00:02:20|486.7|484.8|486.86|484.96|487.26|485.36|486.7|484.8|18
1732233750000|2024-11-22 00:02:30|486.87|484.97|487.4|485.5|487.4|485.5|486.76|484.86|20
1732233760000|2024-11-22 00:02:40|487.41|485.51|487.6|485.7|487.76|485.86|487.41|485.51|21
1732233770000|2024-11-22 00:02:50|487.61|485.71|487.54|485.64|487.65|485.75|487.53|485.63|9
1732233780000|2024-11-22 00:03:00|487.55|485.65|488.09|486.19|488.23|486.33|487.55|485.65|18
1732233790000|2024-11-22 00:03:10|488.1|486.2|486.95|485.05|488.11|486.21|486.95|485.05|19
1732233800000|2024-11-22 00:03:20|486.96|485.06|487.48|485.58|487.48|485.58|486.96|485.06|20
1732233810000|2024-11-22 00:03:30|487.39|485.49|487.82|485.92|487.82|485.92|487.39|485.49|13
1732233820000|2024-11-22 00:03:40|487.83|485.93|486.54|484.64|487.89|485.99|486.54|484.64|17
1732233830000|2024-11-22 00:03:50|486.55|484.65|487.14|485.24|487.14|485.24|486.55|484.65|20
1732233840000|2024-11-22 00:04:00|487.11|485.21|487.07|485.17|487.22|485.32|486.98|485.08|6
1732233850000|2024-11-22 00:04:10|487.08|485.18|486.87|484.97|487.08|485.18|486.85|484.95|16
1732233860000|2024-11-22 00:04:20|486.94|485.04|488.33|486.43|488.33|486.43|486.94|485.04|28
1732233870000|2024-11-22 00:04:30|488.29|486.39|489.41|487.51|489.41|487.51|488.27|486.37|29
1732233880000|2024-11-22 00:04:40|489.42|487.52|489.86|487.96|489.9|488|489.42|487.52|28
1732233890000|2024-11-22 00:04:50|489.69|487.79|489.84|487.94|489.84|487.94|489.68|487.78|16
1732233900000|2024-11-22 00:05:00|489.85|487.95|489.93|488.03|489.96|488.06|489.7|487.8|23
1732233910000|2024-11-22 00:05:10|489.94|488.04|489.86|487.96|489.96|488.06|489.64|487.74|24
1732233920000|2024-11-22 00:05:20|489.87|487.97|490.11|488.21|490.14|488.24|489.87|487.97|24
1732233930000|2024-11-22 00:05:30|489.94|488.04|490.08|488.18|490.08|488.18|489.94|488.04|21
1732233940000|2024-11-22 00:05:40|490.07|488.17|490.13|488.23|490.13|488.23|490.05|488.15|5
1732233950000|2024-11-22 00:05:50|490.14|488.24|490.04|488.14|490.15|488.25|489.96|488.06|22
1732233960000|2024-11-22 00:06:00|490.05|488.15|488.58|486.68|490.05|488.15|488.49|486.59|30
1732233970000|2024-11-22 00:06:10|488.71|486.81|488.87|486.97|488.9|487|488.71|486.81|17
1732233980000|2024-11-22 00:06:20|488.88|486.98|488.69|486.79|488.96|487.06|488.69|486.79|16
1732233990000|2024-11-22 00:06:30|488.7|486.8|488.41|486.51|488.72|486.82|488.41|486.51|17
1732234000000|2024-11-22 00:06:40|488.4|486.5|488.36|486.46|488.4|486.5|488.36|486.46|7
1732234010000|2024-11-22 00:06:50|488.21|486.31|488.25|486.35|488.36|486.46|488.21|486.31|16
1732234020000|2024-11-22 00:07:00|488.3|486.4|488.04|486.14|488.3|486.4|487.81|485.91|25
1732234030000|2024-11-22 00:07:10|488.05|486.15|488.26|486.36|488.27|486.37|488.05|486.15|21
1732234040000|2024-11-22 00:07:20|488.27|486.37|488.37|486.47|488.37|486.47|488.27|486.37|7
1732234050000|2024-11-22 00:07:30|488.33|486.43|488.33|486.43|488.34|486.44|488.33|486.43|9
1732234060000|2024-11-22 00:07:40|488.29|486.39|487.64|485.74|488.29|486.39|487.56|485.66|16
1732234070000|2024-11-22 00:07:50|487.65|485.75|488.41|486.51|488.41|486.51|487.64|485.74|25
1732234080000|2024-11-22 00:08:00|488.42|486.52|488.4|486.5|488.48|486.58|488.37|486.47|16
1732234090000|2024-11-22 00:08:10|488.41|486.51|488.46|486.56|488.46|486.56|488.41|486.51|4
1732234100000|2024-11-22 00:08:20|488.45|486.55|488.5|486.6|488.5|486.6|488.45|486.55|5
1732234110000|2024-11-22 00:08:30|488.51|486.61|488.81|486.91|488.81|486.91|488.51|486.61|16
1732234120000|2024-11-22 00:08:40|488.82|486.92|488.77|486.87|488.83|486.93|488.77|486.87|7
1732234130000|2024-11-22 00:08:50|488.76|486.86|488.6|486.7|488.76|486.86|488.57|486.67|8
1732234140000|2024-11-22 00:09:00|488.41|486.51|488.2|486.3|488.49|486.59|488.09|486.19|18
1732234150000|2024-11-22 00:09:10|488.21|486.31|488.24|486.34|488.24|486.34|488.21|486.31|6
1732234160000|2024-11-22 00:09:20|488.11|486.21|488.3|486.4|488.33|486.43|488.11|486.21|17
1732234170000|2024-11-22 00:09:30|488.29|486.39|487.5|485.6|488.29|486.39|487.5|485.6|16
1732234180000|2024-11-22 00:09:40|487.49|485.59|487.34|485.44|487.49|485.59|487.33|485.43|16
1732234190000|2024-11-22 00:09:50|487.33|485.43|487.58|485.68|487.67|485.77|487.33|485.43|17
1732234200000|2024-11-22 00:10:00|487.59|485.69|488.23|486.33|488.24|486.34|487.59|485.69|21
1732234210000|2024-11-22 00:10:10|488.24|486.34|488.38|486.48|488.57|486.67|488.24|486.34|14
1732234220000|2024-11-22 00:10:20|488.37|486.47|488.24|486.34|488.37|486.47|488.23|486.33|11
1732234230000|2024-11-22 00:10:30|488.23|486.33|488.19|486.29|488.23|486.33|488.18|486.28|9
1732234240000|2024-11-22 00:10:40|488.22|486.32|488.32|486.42|488.33|486.43|488.18|486.28|12
1732234250000|2024-11-22 00:10:50|488.33|486.43|488.87|486.97|488.87|486.97|488.33|486.43|19
1732234260000|2024-11-22 00:11:00|488.88|486.98|488.82|486.92|488.9|487|488.82|486.92|9
1732234270000|2024-11-22 00:11:10|488.81|486.91|488.06|486.16|488.81|486.91|488.06|486.16|17
1732234280000|2024-11-22 00:11:20|488.05|486.15|488.05|486.15|488.07|486.17|488.04|486.14|14
1732234290000|2024-11-22 00:11:30|488.04|486.14|487.76|485.86|488.05|486.15|487.73|485.83|15
1732234300000|2024-11-22 00:11:40|487.77|485.87|487.36|485.46|487.77|485.87|487.26|485.36|15
1732234310000|2024-11-22 00:11:50|487.37|485.47|487.69|485.79|487.69|485.79|487.37|485.47|25
1732234320000|2024-11-22 00:12:00|487.67|485.77|487.55|485.65|487.67|485.77|487.55|485.65|7
1732234330000|2024-11-22 00:12:10|487.56|485.66|487.09|485.19|487.57|485.67|487.09|485.19|19
1732234340000|2024-11-22 00:12:20|487.08|485.18|487.04|485.14|487.08|485.18|487.04|485.14|5
1732234350000|2024-11-22 00:12:30|487.03|485.13|487.1|485.2|487.1|485.2|487.03|485.13|7
1732234360000|2024-11-22 00:12:40|487.09|485.19|487.06|485.16|487.1|485.2|487.06|485.16|6
1732234370000|2024-11-22 00:12:50|486.85|484.95|486.85|484.95|486.85|484.95|486.65|484.75|15
1732234380000|2024-11-22 00:13:00|486.84|484.94|487.36|485.46|487.36|485.46|486.82|484.92|10
1732234390000|2024-11-22 00:13:10|487.41|485.51|487.54|485.64|487.76|485.86|487.41|485.51|18
1732234400000|2024-11-22 00:13:20|487.55|485.65|487.54|485.64|487.55|485.65|487.54|485.64|8
1732234410000|2024-11-22 00:13:30|487.51|485.61|487.55|485.65|487.56|485.66|487.49|485.59|8
1732234420000|2024-11-22 00:13:40|487.56|485.66|487.41|485.51|487.56|485.66|487.41|485.51|14
1732234430000|2024-11-22 00:13:50|487.42|485.52|487.42|485.52|487.42|485.52|487.35|485.45|8
1732234440000|2024-11-22 00:14:00|487.58|485.68|488.04|486.14|488.04|486.14|487.58|485.68|13
1732234450000|2024-11-22 00:14:10|488.12|486.22|488.77|486.87|488.78|486.88|488.12|486.22|17
1732234460000|2024-11-22 00:14:20|488.78|486.88|489.26|487.36|489.26|487.36|488.78|486.88|11
1732234470000|2024-11-22 00:14:30|489.27|487.37|489.53|487.63|489.71|487.81|489.26|487.36|14
1732234480000|2024-11-22 00:14:40|489.52|487.62|489.46|487.56|489.52|487.62|489.46|487.56|7
1732234490000|2024-11-22 00:14:50|489.45|487.55|489.18|487.28|489.45|487.55|489.18|487.28|9
1732234500000|2024-11-22 00:15:00|489.19|487.29|489.03|487.13|489.19|487.29|488.88|486.98|18
1732234510000|2024-11-22 00:15:10|489.04|487.14|489.13|487.23|489.2|487.3|489.04|487.14|16
1732234520000|2024-11-22 00:15:20|489.14|487.24|487.95|486.05|489.14|487.24|487.83|485.93|27
1732234530000|2024-11-22 00:15:30|487.91|486.01|487.89|485.99|487.92|486.02|487.89|485.99|6
1732234540000|2024-11-22 00:15:40|487.9|486|487.87|485.97|487.91|486.01|487.87|485.97|6
1732234550000|2024-11-22 00:15:50|487.82|485.92|487.86|485.96|487.86|485.96|487.82|485.92|8
1732234560000|2024-11-22 00:16:00|487.87|485.97|488.05|486.15|488.09|486.19|487.87|485.97|8
1732234570000|2024-11-22 00:16:10|488.04|486.14|487.88|485.98|488.05|486.15|487.86|485.96|7
1732234580000|2024-11-22 00:16:20|487.89|485.99|488.26|486.36|488.28|486.38|487.89|485.99|11
1732234590000|2024-11-22 00:16:30|488.25|486.35|488.12|486.22|488.25|486.35|488.11|486.21|11
1732234600000|2024-11-22 00:16:40|488.13|486.23|488.51|486.61|488.51|486.61|488.11|486.21|8
1732234610000|2024-11-22 00:16:50|488.49|486.59|488.64|486.74|488.83|486.93|488.39|486.49|15
1732234620000|2024-11-22 00:17:00|488.63|486.73|489.21|487.31|489.21|487.31|488.41|486.51|22
1732234630000|2024-11-22 00:17:10|489.22|487.32|489.2|487.3|489.22|487.32|489.18|487.28|10
1732234640000|2024-11-22 00:17:20|489.17|487.27|489.19|487.29|489.19|487.29|489.16|487.26|8
1732234650000|2024-11-22 00:17:30|489.2|487.3|490.53|488.63|490.53|488.63|489.19|487.29|27
1732234660000|2024-11-22 00:17:40|490.52|488.62|490.45|488.55|490.52|488.62|490.31|488.41|19
1732234670000|2024-11-22 00:17:50|490.42|488.52|490|488.1|490.42|488.52|489.95|488.05|14
1732234680000|2024-11-22 00:18:00|489.99|488.09|489.85|487.95|490.04|488.14|489.85|487.95|14
1732234690000|2024-11-22 00:18:10|489.86|487.96|489.6|487.7|489.86|487.96|489.59|487.69|19
1732234700000|2024-11-22 00:18:20|489.59|487.69|489.3|487.4|489.59|487.69|489.17|487.27|16
1732234710000|2024-11-22 00:18:30|489.29|487.39|489.22|487.32|489.29|487.39|489.1|487.2|18
1732234720000|2024-11-22 00:18:40|489.23|487.33|489.88|487.98|489.88|487.98|489.23|487.33|13
1732234730000|2024-11-22 00:18:50|489.9|488|490.46|488.56|490.49|488.59|489.9|488|23
1732234740000|2024-11-22 00:19:00|490.47|488.57|490.37|488.47|490.47|488.57|490.23|488.33|16
1732234750000|2024-11-22 00:19:10|490.36|488.46|490.45|488.55|490.45|488.55|490.34|488.44|7
1732234760000|2024-11-22 00:19:20|490.46|488.56|490.44|488.54|490.5|488.6|490.38|488.48|11
1732234770000|2024-11-22 00:19:30|490.55|488.65|490.57|488.67|490.57|488.67|490.54|488.64|5
1732234780000|2024-11-22 00:19:40|490.58|488.68|491.11|489.21|491.36|489.46|490.58|488.68|18
1732234790000|2024-11-22 00:19:50|491.1|489.2|491.41|489.51|491.41|489.51|491.07|489.17|14
1732234800000|2024-11-22 00:20:00|491.42|489.52|491.49|489.59|491.49|489.59|491.23|489.33|19
1732234810000|2024-11-22 00:20:10|491.5|489.6|491.69|489.79|491.7|489.8|491.5|489.6|9
1732234820000|2024-11-22 00:20:20|491.7|489.8|491.8|489.9|491.8|489.9|491.69|489.79|15
1732234830000|2024-11-22 00:20:30|491.81|489.91|492.38|490.48|492.7|490.8|491.81|489.91|24
1732234840000|2024-11-22 00:20:40|492.36|490.46|492.35|490.45|492.36|490.46|492.12|490.22|21
1732234850000|2024-11-22 00:20:50|492.34|490.44|492.74|490.84|492.75|490.85|492.34|490.44|12
1732234860000|2024-11-22 00:21:00|492.73|490.83|492.81|490.91|492.91|491.01|492.55|490.65|19
1732234870000|2024-11-22 00:21:10|492.82|490.92|491.69|489.79|492.82|490.92|491.5|489.6|29
1732234880000|2024-11-22 00:21:20|491.99|490.09|492.53|490.63|492.75|490.85|491.99|490.09|24
1732234890000|2024-11-22 00:21:30|492.54|490.64|492.91|491.01|493.13|491.23|492.53|490.63|18
1732234900000|2024-11-22 00:21:40|492.9|491|493.52|491.62|493.53|491.63|492.89|490.99|23
1732234910000|2024-11-22 00:21:50|493.51|491.61|493.91|492.01|493.92|492.02|493.51|491.61|8
1732234920000|2024-11-22 00:22:00|493.89|491.99|493.49|491.59|493.89|491.99|493.48|491.58|21
1732234930000|2024-11-22 00:22:10|493.48|491.58|492.85|490.95|493.48|491.58|492.71|490.81|22
1732234940000|2024-11-22 00:22:20|492.83|490.93|492.98|491.08|493.03|491.13|492.75|490.85|17
1732234950000|2024-11-22 00:22:30|492.97|491.07|493.67|491.77|493.67|491.77|492.96|491.06|21
1732234960000|2024-11-22 00:22:40|493.68|491.78|494.01|492.11|494.11|492.21|493.68|491.78|20
1732234970000|2024-11-22 00:22:50|494.14|492.24|494.5|492.6|494.5|492.6|494.04|492.14|14
1732234980000|2024-11-22 00:23:00|494.49|492.59|494.53|492.63|494.53|492.63|494.19|492.29|27
1732234990000|2024-11-22 00:23:10|494.54|492.64|495.38|493.48|495.38|493.48|494.54|492.64|25
1732235000000|2024-11-22 00:23:20|495.39|493.49|495.95|494.05|495.98|494.08|495.31|493.41|27
1732235010000|2024-11-22 00:23:30|495.94|494.04|496.05|494.15|496.11|494.21|495.93|494.03|21
1732235020000|2024-11-22 00:23:40|495.9|494|495.37|493.47|495.9|494|495.37|493.47|22
1732235030000|2024-11-22 00:23:50|495.38|493.48|494.76|492.86|495.39|493.49|494.76|492.86|21
1732235040000|2024-11-22 00:24:00|494.63|492.73|493|491.1|494.63|492.73|493|491.1|32
1732235050000|2024-11-22 00:24:10|492.99|491.09|493.23|491.33|493.23|491.33|492.85|490.95|21
1732235060000|2024-11-22 00:24:20|493.24|491.34|493.27|491.37|493.31|491.41|493.24|491.34|17
1732235070000|2024-11-22 00:24:30|493.26|491.36|492.3|490.4|493.3|491.4|492.3|490.4|24
1732235080000|2024-11-22 00:24:40|492.29|490.39|491.21|489.31|492.29|490.39|491.21|489.31|24
1732235090000|2024-11-22 00:24:50|491.2|489.3|491.37|489.47|491.37|489.47|491.12|489.22|23
1732235100000|2024-11-22 00:25:00|491.36|489.46|491.27|489.37|491.36|489.46|491.2|489.3|17
1732235110000|2024-11-22 00:25:10|491.28|489.38|491.77|489.87|491.77|489.87|491.28|489.38|19
1732235120000|2024-11-22 00:25:20|491.78|489.88|491.47|489.57|491.8|489.9|491.43|489.53|14
1732235130000|2024-11-22 00:25:30|491.49|489.59|490.86|488.96|491.51|489.61|490.86|488.96|22
1732235140000|2024-11-22 00:25:40|490.85|488.95|489.89|487.99|490.85|488.95|489.89|487.99|28
1732235150000|2024-11-22 00:25:50|489.88|487.98|489.48|487.58|489.88|487.98|489.48|487.58|21
1732235160000|2024-11-22 00:26:00|489.47|487.57|489.66|487.76|489.66|487.76|489.28|487.38|21
1732235170000|2024-11-22 00:26:10|489.65|487.75|489.3|487.4|489.66|487.76|489.3|487.4|15
1732235180000|2024-11-22 00:26:20|489.29|487.39|489.31|487.41|489.34|487.44|489.06|487.16|18
1732235190000|2024-11-22 00:26:30|489.06|487.16|489.07|487.17|489.12|487.22|489.06|487.16|11
1732235200000|2024-11-22 00:26:40|489.05|487.15|488.95|487.05|489.05|487.15|488.95|487.05|4
1732235210000|2024-11-22 00:26:50|488.94|487.04|488.97|487.07|489|487.1|488.91|487.01|11
1732235220000|2024-11-22 00:27:00|488.98|487.08|489.78|487.88|489.81|487.91|488.98|487.08|27
1732235230000|2024-11-22 00:27:10|489.77|487.87|489.92|488.02|490.02|488.12|489.51|487.61|16
1732235240000|2024-11-22 00:27:20|489.93|488.03|490.3|488.4|490.3|488.4|489.92|488.02|16
1732235250000|2024-11-22 00:27:30|490.31|488.41|490.66|488.76|490.67|488.77|490.3|488.4|19
1732235260000|2024-11-22 00:27:40|490.56|488.66|490.89|488.99|490.9|489|490.56|488.66|24
1732235270000|2024-11-22 00:27:50|490.9|489|491.27|489.37|491.29|489.39|490.9|489|20
1732235280000|2024-11-22 00:28:00|491.32|489.42|491.68|489.78|491.71|489.81|491.32|489.42|13
1732235290000|2024-11-22 00:28:10|491.67|489.77|491.11|489.21|491.67|489.77|491.11|489.21|26
1732235300000|2024-11-22 00:28:20|491.1|489.2|490.7|488.8|491.22|489.32|490.7|488.8|22
1732235310000|2024-11-22 00:28:30|490.69|488.79|491.64|489.74|491.64|489.74|490.55|488.65|26
1732235320000|2024-11-22 00:28:40|491.8|489.9|492.22|490.32|492.22|490.32|491.77|489.87|19
1732235330000|2024-11-22 00:28:50|492.21|490.31|491.95|490.05|492.23|490.33|491.95|490.05|15
1732235340000|2024-11-22 00:29:00|491.92|490.02|491.8|489.9|491.95|490.05|491.8|489.9|9
1732235350000|2024-11-22 00:29:10|491.79|489.89|491.62|489.72|491.79|489.89|491.6|489.7|8
1732235360000|2024-11-22 00:29:20|491.63|489.73|492.92|491.02|492.95|491.05|491.63|489.73|27
1732235370000|2024-11-22 00:29:30|492.91|491.01|492.42|490.52|492.91|491.01|492.42|490.52|25
1732235380000|2024-11-22 00:29:40|492.41|490.51|492.73|490.83|492.73|490.83|492.33|490.43|22
1732235390000|2024-11-22 00:29:50|492.74|490.84|493.02|491.12|493.06|491.16|492.74|490.84|15
1732235400000|2024-11-22 00:30:00|493.01|491.11|492.43|490.53|493.01|491.11|492.43|490.53|19
1732235410000|2024-11-22 00:30:10|492.5|490.6|491.78|489.88|492.5|490.6|491.76|489.86|19
1732235420000|2024-11-22 00:30:20|491.77|489.87|491.32|489.42|491.77|489.87|491.32|489.42|24
1732235430000|2024-11-22 00:30:30|491.31|489.41|490.97|489.07|491.31|489.41|490.96|489.06|15
1732235440000|2024-11-22 00:30:40|491.01|489.11|491.41|489.51|491.41|489.51|491.01|489.11|14
1732235450000|2024-11-22 00:30:50|491.38|489.48|490.95|489.05|491.4|489.5|490.95|489.05|22
1732235460000|2024-11-22 00:31:00|490.94|489.04|490.21|488.31|490.94|489.04|490.21|488.31|23
1732235470000|2024-11-22 00:31:10|490.2|488.3|490|488.1|490.2|488.3|489.95|488.05|26
1732235480000|2024-11-22 00:31:20|490.01|488.11|490.23|488.33|490.23|488.33|490.01|488.11|10
1732235490000|2024-11-22 00:31:30|490.21|488.31|489.74|487.84|490.22|488.32|489.74|487.84|13
1732235500000|2024-11-22 00:31:40|489.73|487.83|489.43|487.53|489.73|487.83|489.43|487.53|16
1732235510000|2024-11-22 00:31:50|489.42|487.52|489.36|487.46|489.42|487.52|489.34|487.44|14
1732235520000|2024-11-22 00:32:00|489.35|487.45|489.36|487.46|489.38|487.48|489.35|487.45|11
1732235530000|2024-11-22 00:32:10|489.35|487.45|489.13|487.23|489.35|487.45|489.13|487.23|16
1732235540000|2024-11-22 00:32:20|489.12|487.22|488.88|486.98|489.12|487.22|488.78|486.88|12
1732235550000|2024-11-22 00:32:30|488.89|486.99|488.68|486.78|488.89|486.99|488.68|486.78|12
1732235560000|2024-11-22 00:32:40|488.67|486.77|488.14|486.24|488.67|486.77|488.14|486.24|15
1732235570000|2024-11-22 00:32:50|488.13|486.23|488.1|486.2|488.14|486.24|488.1|486.2|8
1732235580000|2024-11-22 00:33:00|488.08|486.18|487.65|485.75|488.08|486.18|487.65|485.75|17
1732235590000|2024-11-22 00:33:10|487.45|485.55|487.37|485.47|487.45|485.55|487.35|485.45|17
1732235600000|2024-11-22 00:33:20|487.38|485.48|487.05|485.15|487.38|485.48|487.05|485.15|13
1732235610000|2024-11-22 00:33:30|487.04|485.14|486.88|484.98|487.04|485.14|486.8|484.9|16
1732235620000|2024-11-22 00:33:40|486.86|484.96|486.59|484.69|486.87|484.97|486.54|484.64|22
1732235630000|2024-11-22 00:33:50|486.6|484.7|486.78|484.88|486.83|484.93|486.6|484.7|22
1732235640000|2024-11-22 00:34:00|486.79|484.89|487.33|485.43|487.38|485.48|486.79|484.89|21
1732235650000|2024-11-22 00:34:10|487.32|485.42|487.51|485.61|487.58|485.68|487.31|485.41|13
1732235660000|2024-11-22 00:34:20|487.49|485.59|487.36|485.46|487.49|485.59|487.36|485.46|14
1732235670000|2024-11-22 00:34:30|487.35|485.45|487.63|485.73|487.64|485.74|487.33|485.43|13
1732235680000|2024-11-22 00:34:40|487.62|485.72|487.58|485.68|487.62|485.72|487.58|485.68|5
1732235690000|2024-11-22 00:34:50|487.57|485.67|487.84|485.94|487.87|485.97|487.57|485.67|14
1732235700000|2024-11-22 00:35:00|487.85|485.95|488.55|486.65|488.65|486.75|487.85|485.95|23
1732235710000|2024-11-22 00:35:10|488.54|486.64|489.16|487.26|489.16|487.26|488.49|486.59|25
1732235720000|2024-11-22 00:35:20|489.15|487.25|490.65|488.75|490.65|488.75|489.15|487.25|32
1732235730000|2024-11-22 00:35:30|490.66|488.76|491.1|489.2|491.1|489.2|490.66|488.76|29
1732235740000|2024-11-22 00:35:40|491.11|489.21|490.8|488.9|491.19|489.29|490.67|488.77|25
1732235750000|2024-11-22 00:35:50|490.82|488.92|490.21|488.31|490.9|489|490.19|488.29|24
1732235760000|2024-11-22 00:36:00|490.22|488.32|491.48|489.58|491.48|489.58|490.22|488.32|28
1732235770000|2024-11-22 00:36:10|491.49|489.59|491.31|489.41|491.51|489.61|491.31|489.41|27
1732235780000|2024-11-22 00:36:20|491.3|489.4|490.84|488.94|491.31|489.41|490.83|488.93|19
1732235790000|2024-11-22 00:36:30|490.85|488.95|491.75|489.85|491.75|489.85|490.85|488.95|27
1732235800000|2024-11-22 00:36:40|491.76|489.86|492.1|490.2|492.18|490.28|491.76|489.86|27
1732235810000|2024-11-22 00:36:50|492.09|490.19|491.51|489.61|492.09|490.19|491.51|489.61|18
1732235820000|2024-11-22 00:37:00|491.5|489.6|490.79|488.89|491.5|489.6|490.79|488.89|31
1732235830000|2024-11-22 00:37:10|490.7|488.8|490.42|488.52|490.7|488.8|490.34|488.44|19
1732235840000|2024-11-22 00:37:20|490.43|488.53|490.52|488.62|490.52|488.62|490.43|488.53|13
1732235850000|2024-11-22 00:37:30|490.53|488.63|490.93|489.03|490.93|489.03|490.53|488.63|14
1732235860000|2024-11-22 00:37:40|491.07|489.17|491.26|489.36|491.3|489.4|491.06|489.16|15
1732235870000|2024-11-22 00:37:50|491.27|489.37|491.94|490.04|491.94|490.04|491.11|489.21|24
1732235880000|2024-11-22 00:38:00|491.96|490.06|491.22|489.32|492.01|490.11|491.21|489.31|22
1732235890000|2024-11-22 00:38:10|491.21|489.31|490.97|489.07|491.21|489.31|490.97|489.07|20
1732235900000|2024-11-22 00:38:20|490.98|489.08|490.97|489.07|491|489.1|490.96|489.06|13
1732235910000|2024-11-22 00:38:30|490.96|489.06|490.43|488.53|490.96|489.06|490.43|488.53|15
1732235920000|2024-11-22 00:38:40|490.47|488.57|490.75|488.85|490.75|488.85|490.47|488.57|17
1732235930000|2024-11-22 00:38:50|490.74|488.84|490.43|488.53|490.74|488.84|490.43|488.53|13
1732235940000|2024-11-22 00:39:00|490.42|488.52|490.75|488.85|490.75|488.85|490.42|488.52|25
1732235950000|2024-11-22 00:39:10|490.74|488.84|490.28|488.38|490.74|488.84|490.28|488.38|18
1732235960000|2024-11-22 00:39:20|490.34|488.44|490.72|488.82|490.78|488.88|490.32|488.42|22
1732235970000|2024-11-22 00:39:30|490.8|488.9|490.47|488.57|490.8|488.9|490.46|488.56|16
1732235980000|2024-11-22 00:39:40|490.46|488.56|490.32|488.42|490.46|488.56|490.32|488.42|14
1732235990000|2024-11-22 00:39:50|490.31|488.41|490.24|488.34|490.31|488.41|490.21|488.31|7
1732236000000|2024-11-22 00:40:00|490.23|488.33|489.22|487.32|490.23|488.33|489.22|487.32|24
1732236010000|2024-11-22 00:40:10|489.21|487.31|489.05|487.15|489.21|487.31|489.05|487.15|19
1732236020000|2024-11-22 00:40:20|489.06|487.16|488.88|486.98|489.1|487.2|488.88|486.98|9
1732236030000|2024-11-22 00:40:30|488.87|486.97|488.85|486.95|488.87|486.97|488.83|486.93|10
1732236040000|2024-11-22 00:40:40|488.86|486.96|489.1|487.2|489.1|487.2|488.86|486.96|13
1732236050000|2024-11-22 00:40:50|489.09|487.19|489.15|487.25|489.2|487.3|489.08|487.18|11
1732236060000|2024-11-22 00:41:00|489.14|487.24|489.17|487.27|489.35|487.45|489.14|487.24|17
1732236070000|2024-11-22 00:41:10|489.16|487.26|488.69|486.79|489.16|487.26|488.69|486.79|22
1732236080000|2024-11-22 00:41:20|488.68|486.78|488.22|486.32|488.68|486.78|488.22|486.32|23
1732236090000|2024-11-22 00:41:30|488.21|486.31|488.49|486.59|488.49|486.59|488.21|486.31|15
1732236100000|2024-11-22 00:41:40|488.41|486.51|488.36|486.46|488.41|486.51|488.31|486.41|9
1732236110000|2024-11-22 00:41:50|488.41|486.51|488.46|486.56|488.46|486.56|488.41|486.51|4
1732236120000|2024-11-22 00:42:00|488.47|486.57|488.5|486.6|488.5|486.6|488.44|486.54|6
1732236130000|2024-11-22 00:42:10|488.51|486.61|487.76|485.86|488.51|486.61|487.76|485.86|21
1732236140000|2024-11-22 00:42:20|487.75|485.85|487.95|486.05|487.95|486.05|487.73|485.83|18
1732236150000|2024-11-22 00:42:30|488.14|486.24|488.23|486.33|488.26|486.36|488.07|486.17|21
1732236160000|2024-11-22 00:42:40|488.25|486.35|488.34|486.44|488.35|486.45|488.24|486.34|13
1732236170000|2024-11-22 00:42:50|488.33|486.43|488.8|486.9|488.8|486.9|488.26|486.36|14
1732236180000|2024-11-22 00:43:00|488.81|486.91|488.46|486.56|488.83|486.93|488.46|486.56|25
1732236190000|2024-11-22 00:43:10|488.45|486.55|487.93|486.03|488.45|486.55|487.93|486.03|9
1732236200000|2024-11-22 00:43:20|488.1|486.2|487.47|485.57|488.1|486.2|487.31|485.41|28
1732236210000|2024-11-22 00:43:30|487.46|485.56|486.77|484.87|487.46|485.56|486.77|484.87|24
1732236220000|2024-11-22 00:43:40|486.76|484.86|486.38|484.48|486.76|484.86|486.32|484.42|19
1732236230000|2024-11-22 00:43:50|486.39|484.49|486.93|485.03|486.97|485.07|486.39|484.49|18
1732236240000|2024-11-22 00:44:00|486.94|485.04|487.06|485.16|487.06|485.16|486.94|485.04|19
1732236250000|2024-11-22 00:44:10|487.07|485.17|486.99|485.09|487.07|485.17|486.98|485.08|13
1732236260000|2024-11-22 00:44:20|486.98|485.08|487|485.1|487.05|485.15|486.78|484.88|22
1732236270000|2024-11-22 00:44:30|486.99|485.09|487.08|485.18|487.11|485.21|486.89|484.99|21
1732236280000|2024-11-22 00:44:40|487.09|485.19|487.05|485.15|487.09|485.19|487.05|485.15|12
1732236290000|2024-11-22 00:44:50|487.04|485.14|486.84|484.94|487.04|485.14|486.84|484.94|9
1732236300000|2024-11-22 00:45:00|486.85|484.95|486.6|484.7|486.85|484.95|486.56|484.66|8
1732236310000|2024-11-22 00:45:10|486.59|484.69|486.05|484.15|486.59|484.69|485.85|483.95|23
1732236320000|2024-11-22 00:45:20|486.06|484.16|486.59|484.69|486.59|484.69|486.02|484.12|25
1732236330000|2024-11-22 00:45:30|486.6|484.7|486.45|484.55|486.72|484.82|486.41|484.51|17
1732236340000|2024-11-22 00:45:40|486.46|484.56|486.44|484.54|486.48|484.58|486.44|484.54|14
1732236350000|2024-11-22 00:45:50|486.43|484.53|486.23|484.33|486.45|484.55|486.23|484.33|9
1732236360000|2024-11-22 00:46:00|486.24|484.34|486.01|484.11|486.26|484.36|486.01|484.11|12
1732236370000|2024-11-22 00:46:10|485.93|484.03|485.85|483.95|485.98|484.08|485.83|483.93|11
1732236380000|2024-11-22 00:46:20|485.78|483.88|485.58|483.68|485.78|483.88|485.54|483.64|13
1732236390000|2024-11-22 00:46:30|485.64|483.74|485.67|483.77|485.68|483.78|485.64|483.74|9
1732236400000|2024-11-22 00:46:40|485.47|483.57|485.5|483.6|485.5|483.6|485.25|483.35|18
1732236410000|2024-11-22 00:46:50|485.51|483.61|485.55|483.65|485.57|483.67|485.51|483.61|14
1732236420000|2024-11-22 00:47:00|485.72|483.82|485.36|483.46|485.87|483.97|485.36|483.46|20
1732236430000|2024-11-22 00:47:10|485.35|483.45|485.46|483.56|485.46|483.56|485.29|483.39|14
1732236440000|2024-11-22 00:47:20|485.47|483.57|486.45|484.55|486.45|484.55|485.47|483.57|33
1732236450000|2024-11-22 00:47:30|486.46|484.56|486.17|484.27|486.49|484.59|486.13|484.23|18
1732236460000|2024-11-22 00:47:40|486.18|484.28|486.6|484.7|486.65|484.75|486.18|484.28|18
1732236470000|2024-11-22 00:47:50|486.59|484.69|486.33|484.43|486.59|484.69|486.33|484.43|13
1732236480000|2024-11-22 00:48:00|486.34|484.44|486.07|484.17|486.34|484.44|486.05|484.15|12
1732236490000|2024-11-22 00:48:10|486.08|484.18|486.5|484.6|486.54|484.64|486.08|484.18|19
1732236500000|2024-11-22 00:48:20|486.49|484.59|486.42|484.52|486.49|484.59|486.14|484.24|19
1732236510000|2024-11-22 00:48:30|486.43|484.53|487.01|485.11|487.01|485.11|486.43|484.53|26
1732236520000|2024-11-22 00:48:40|487.02|485.12|486.88|484.98|487.11|485.21|486.88|484.98|13
1732236530000|2024-11-22 00:48:50|486.85|484.95|486.59|484.69|486.85|484.95|486.57|484.67|12
1732236540000|2024-11-22 00:49:00|486.55|484.65|486.98|485.08|487.1|485.2|486.55|484.65|28
1732236550000|2024-11-22 00:49:10|486.97|485.07|486.98|485.08|486.98|485.08|486.93|485.03|11
1732236560000|2024-11-22 00:49:20|486.99|485.09|487.14|485.24|487.18|485.28|486.99|485.09|10
1732236570000|2024-11-22 00:49:30|487.13|485.23|487.21|485.31|487.41|485.51|487.13|485.23|21
1732236580000|2024-11-22 00:49:40|487.2|485.3|487.41|485.51|487.52|485.62|487.2|485.3|19
1732236590000|2024-11-22 00:49:50|487.4|485.5|487.42|485.52|487.44|485.54|487.34|485.44|13
1732236600000|2024-11-22 00:50:00|487.41|485.51|486.99|485.09|487.41|485.51|486.97|485.07|18
1732236610000|2024-11-22 00:50:10|487|485.1|487.5|485.6|487.52|485.62|486.99|485.09|23
1732236620000|2024-11-22 00:50:20|487.51|485.61|487.37|485.47|487.56|485.66|487.37|485.47|14
1732236630000|2024-11-22 00:50:30|487.36|485.46|486.97|485.07|487.36|485.46|486.94|485.04|13
1732236640000|2024-11-22 00:50:40|486.98|485.08|486.73|484.83|487.15|485.25|486.73|484.83|21
1732236650000|2024-11-22 00:50:50|486.67|484.77|486.1|484.2|486.67|484.77|485.97|484.07|18
1732236660000|2024-11-22 00:51:00|486.08|484.18|485.95|484.05|486.13|484.23|485.94|484.04|17
1732236670000|2024-11-22 00:51:10|485.96|484.06|486.45|484.55|486.48|484.58|485.96|484.06|21
1732236680000|2024-11-22 00:51:20|486.46|484.56|486.65|484.75|486.65|484.75|486.46|484.56|12
1732236690000|2024-11-22 00:51:30|486.79|484.89|487.12|485.22|487.12|485.22|486.79|484.89|15
1732236700000|2024-11-22 00:51:40|487.13|485.23|487.31|485.41|487.34|485.44|487.13|485.23|8
1732236710000|2024-11-22 00:51:50|487.41|485.51|487.58|485.68|487.58|485.68|487.41|485.51|6
1732236720000|2024-11-22 00:52:00|487.57|485.67|487.62|485.72|487.65|485.75|487.55|485.65|11
1732236730000|2024-11-22 00:52:10|487.52|485.62|487.87|485.97|487.94|486.04|487.51|485.61|9
1732236740000|2024-11-22 00:52:20|487.89|485.99|488.56|486.66|488.56|486.66|487.89|485.99|25
1732236750000|2024-11-22 00:52:30|488.58|486.68|488.84|486.94|488.86|486.96|488.58|486.68|20
1732236760000|2024-11-22 00:52:40|488.85|486.95|489.17|487.27|489.17|487.27|488.85|486.95|13
1732236770000|2024-11-22 00:52:50|489.16|487.26|488.97|487.07|489.16|487.26|488.97|487.07|7
1732236780000|2024-11-22 00:53:00|488.96|487.06|487.81|485.91|488.96|487.06|487.81|485.91|23
1732236790000|2024-11-22 00:53:10|487.8|485.9|487.58|485.68|487.8|485.9|487.58|485.68|15
1732236800000|2024-11-22 00:53:20|487.57|485.67|487.34|485.44|487.57|485.67|487.34|485.44|13
1732236810000|2024-11-22 00:53:30|487.33|485.43|487.14|485.24|487.33|485.43|487.1|485.2|17
1732236820000|2024-11-22 00:53:40|487.13|485.23|486.74|484.84|487.13|485.23|486.74|484.84|13
1732236830000|2024-11-22 00:53:50|486.73|484.83|486.69|484.79|486.73|484.83|486.69|484.79|12
1732236840000|2024-11-22 00:54:00|486.68|484.78|486.52|484.62|486.68|484.78|486.5|484.6|7
1732236850000|2024-11-22 00:54:10|486.51|484.61|485.93|484.03|486.51|484.61|485.88|483.98|19
1732236860000|2024-11-22 00:54:20|485.94|484.04|485.83|483.93|485.94|484.04|485.83|483.93|6
1732236870000|2024-11-22 00:54:30|485.75|483.85|485.71|483.81|485.75|483.85|485.69|483.79|4
1732236880000|2024-11-22 00:54:40|485.7|483.8|485.73|483.83|485.79|483.89|485.57|483.67|8
1732236890000|2024-11-22 00:54:50|485.74|483.84|485.58|483.68|485.74|483.84|485.5|483.6|18
1732236900000|2024-11-22 00:55:00|485.56|483.66|485.61|483.71|485.62|483.72|485.41|483.51|17
1732236910000|2024-11-22 00:55:10|485.62|483.72|485.9|484|486.03|484.13|485.62|483.72|22
1732236920000|2024-11-22 00:55:20|485.91|484.01|485.93|484.03|485.93|484.03|485.91|484.01|7
1732236930000|2024-11-22 00:55:30|486.03|484.13|486.44|484.54|486.45|484.55|486|484.1|24
1732236940000|2024-11-22 00:55:40|486.43|484.53|486.03|484.13|486.43|484.53|486.03|484.13|14
1732236950000|2024-11-22 00:55:50|486.02|484.12|485.84|483.94|486.02|484.12|485.84|483.94|18
1732236960000|2024-11-22 00:56:00|485.83|483.93|485.97|484.07|486.06|484.16|485.82|483.92|13
1732236970000|2024-11-22 00:56:10|485.96|484.06|485.87|483.97|485.96|484.06|485.87|483.97|11
1732236980000|2024-11-22 00:56:20|485.86|483.96|485.8|483.9|485.86|483.96|485.8|483.9|7
1732236990000|2024-11-22 00:56:30|485.79|483.89|485.74|483.84|485.79|483.89|485.74|483.84|8
1732237000000|2024-11-22 00:56:40|485.73|483.83|485.7|483.8|485.73|483.83|485.7|483.8|4
1732237010000|2024-11-22 00:56:50|485.69|483.79|485.77|483.87|485.83|483.93|485.65|483.75|8
1732237020000|2024-11-22 00:57:00|485.76|483.86|485.89|483.99|485.92|484.02|485.74|483.84|10
1732237030000|2024-11-22 00:57:10|485.88|483.98|485.85|483.95|485.88|483.98|485.85|483.95|4
1732237040000|2024-11-22 00:57:20|485.84|483.94|485.8|483.9|485.84|483.94|485.8|483.9|5
1732237050000|2024-11-22 00:57:30|485.79|483.89|485.36|483.46|485.79|483.89|485.36|483.46|11
1732237060000|2024-11-22 00:57:40|485.35|483.45|484.61|482.71|485.35|483.45|484.6|482.7|23
1732237070000|2024-11-22 00:57:50|484.59|482.69|484.47|482.57|484.59|482.69|484.47|482.57|13
1732237080000|2024-11-22 00:58:00|484.48|482.58|484.21|482.31|484.48|482.58|484.19|482.29|18
1732237090000|2024-11-22 00:58:10|484.22|482.32|484.36|482.46|484.52|482.62|484.22|482.32|24
1732237100000|2024-11-22 00:58:20|484.35|482.45|484.34|482.44|484.35|482.45|484.34|482.44|2
1732237110000|2024-11-22 00:58:30|484.27|482.37|484.15|482.25|484.27|482.37|484.12|482.22|9
1732237120000|2024-11-22 00:58:40|484.14|482.24|484.02|482.12|484.14|482.24|484.02|482.12|3
1732237130000|2024-11-22 00:58:50|484.01|482.11|484|482.1|484.01|482.11|483.98|482.08|6
1732237140000|2024-11-22 00:59:00|483.99|482.09|484.35|482.45|484.35|482.45|483.99|482.09|15
1732237150000|2024-11-22 00:59:10|484.36|482.46|484.53|482.63|484.54|482.64|484.36|482.46|14
1732237160000|2024-11-22 00:59:20|484.59|482.69|484.45|482.55|484.59|482.69|484.42|482.52|7
1732237170000|2024-11-22 00:59:30|484.46|482.56|484.4|482.5|484.49|482.59|484.38|482.48|17
1732237180000|2024-11-22 00:59:40|484.41|482.51|484.4|482.5|484.5|482.6|484.39|482.49|10
1732237190000|2024-11-22 00:59:50|484.39|482.49|484.71|482.81|484.74|482.84|484.39|482.49|20
1732237200000|2024-11-22 01:00:00|484.72|482.82|485.7|483.8|485.71|483.81|484.56|482.66|24
1732237210000|2024-11-22 01:00:10|485.72|483.82|485.57|483.67|485.72|483.82|485.49|483.59|13
1732237220000|2024-11-22 01:00:20|485.58|483.68|485.91|484.01|485.97|484.07|485.58|483.68|22
1732237230000|2024-11-22 01:00:30|485.92|484.02|485.99|484.09|485.99|484.09|485.92|484.02|2
1732237240000|2024-11-22 01:00:40|486.11|484.21|486.73|484.83|486.73|484.83|485.9|484|24
1732237250000|2024-11-22 01:00:50|486.74|484.84|486.7|484.8|486.74|484.84|486.7|484.8|7
1732237260000|2024-11-22 01:01:00|486.56|484.66|486.3|484.4|486.56|484.66|486.04|484.14|19
1732237270000|2024-11-22 01:01:10|486.04|484.14|486.16|484.26|486.57|484.67|485.98|484.08|30
1732237280000|2024-11-22 01:01:20|486.17|484.27|486.28|484.38|486.35|484.45|486.04|484.14|16
1732237290000|2024-11-22 01:01:30|486.24|484.34|485.92|484.02|486.24|484.34|485.92|484.02|14
1732237300000|2024-11-22 01:01:40|485.91|484.01|485.42|483.52|485.91|484.01|485.42|483.52|29
1732237310000|2024-11-22 01:01:50|485.41|483.51|485.18|483.28|485.41|483.51|485.18|483.28|15
1732237320000|2024-11-22 01:02:00|485.19|483.29|484.8|482.9|485.51|483.61|484.8|482.9|26
1732237330000|2024-11-22 01:02:10|484.71|482.81|484.65|482.75|484.73|482.83|484.61|482.71|19
1732237340000|2024-11-22 01:02:20|484.64|482.74|483.97|482.07|484.64|482.74|483.89|481.99|23
1732237350000|2024-11-22 01:02:30|483.98|482.08|484.82|482.92|484.82|482.92|483.98|482.08|21
1732237360000|2024-11-22 01:02:40|484.83|482.93|484.35|482.45|484.83|482.93|484.33|482.43|18
1732237370000|2024-11-22 01:02:50|484.34|482.44|484.12|482.22|484.34|482.44|484.11|482.21|15
1732237380000|2024-11-22 01:03:00|484.13|482.23|484.73|482.83|484.73|482.83|484.01|482.11|18
1732237390000|2024-11-22 01:03:10|484.74|482.84|484.54|482.64|484.74|482.84|484.5|482.6|19
1732237400000|2024-11-22 01:03:20|484.52|482.62|484.42|482.52|484.52|482.62|484.32|482.42|11
1732237410000|2024-11-22 01:03:30|484.46|482.56|484.69|482.79|484.74|482.84|484.46|482.56|15
1732237420000|2024-11-22 01:03:40|484.7|482.8|484.87|482.97|485.02|483.12|484.7|482.8|19
1732237430000|2024-11-22 01:03:50|484.9|483|484.66|482.76|484.9|483|484.66|482.76|12
1732237440000|2024-11-22 01:04:00|484.68|482.78|484.59|482.69|484.81|482.91|484.59|482.69|19
1732237450000|2024-11-22 01:04:10|484.58|482.68|484.1|482.2|484.58|482.68|484.1|482.2|18
1732237460000|2024-11-22 01:04:20|484.08|482.18|483.97|482.07|484.08|482.18|483.97|482.07|10
1732237470000|2024-11-22 01:04:30|483.96|482.06|483.9|482|483.96|482.06|483.9|482|7
1732237480000|2024-11-22 01:04:40|483.89|481.99|484.05|482.15|484.06|482.16|483.73|481.83|17
1732237490000|2024-11-22 01:04:50|484.06|482.16|484.05|482.15|484.08|482.18|484.05|482.15|9
1732237500000|2024-11-22 01:05:00|484.14|482.24|485.04|483.14|485.32|483.42|484.14|482.24|26
1732237510000|2024-11-22 01:05:10|484.96|483.06|485.04|483.14|485.04|483.14|484.9|483|20
1732237520000|2024-11-22 01:05:20|485.01|483.11|484.91|483.01|485.08|483.18|484.9|483|11
1732237530000|2024-11-22 01:05:30|484.92|483.02|484.72|482.82|484.92|483.02|484.72|482.82|8
1732237550000|2024-11-22 01:05:50|484.73|482.83|484.4|482.5|484.8|482.9|484.4|482.5|18
1732237560000|2024-11-22 01:06:00|484.41|482.51|484.34|482.44|484.41|482.51|484.34|482.44|7
1732237570000|2024-11-22 01:06:10|484.33|482.43|484.34|482.44|484.34|482.44|484.25|482.35|12
1732237580000|2024-11-22 01:06:20|484.47|482.57|484.46|482.56|484.5|482.6|484.45|482.55|9
1732237590000|2024-11-22 01:06:30|484.47|482.57|484.75|482.85|484.75|482.85|484.47|482.57|14
1732237600000|2024-11-22 01:06:40|484.74|482.84|485.69|483.79|485.75|483.85|484.74|482.84|26
1732237610000|2024-11-22 01:06:50|485.67|483.77|485.33|483.43|485.76|483.86|485.33|483.43|15
1732237620000|2024-11-22 01:07:00|485.32|483.42|485.19|483.29|485.32|483.42|485.17|483.27|15
1732237630000|2024-11-22 01:07:10|485.18|483.28|485.04|483.14|485.18|483.28|485.03|483.13|11
1732237640000|2024-11-22 01:07:20|485.05|483.15|484.66|482.76|485.1|483.2|484.64|482.74|19
1732237650000|2024-11-22 01:07:30|484.62|482.72|484.64|482.74|484.65|482.75|484.49|482.59|15
1732237660000|2024-11-22 01:07:40|484.49|482.59|484.69|482.79|484.69|482.79|484.49|482.59|13
1732237670000|2024-11-22 01:07:50|484.7|482.8|484.47|482.57|484.72|482.82|484.46|482.56|15
1732237680000|2024-11-22 01:08:00|484.44|482.54|484.25|482.35|484.47|482.57|484.25|482.35|16
1732237690000|2024-11-22 01:08:10|484.24|482.34|484.01|482.11|484.24|482.34|483.94|482.04|11
1732237700000|2024-11-22 01:08:20|484.02|482.12|483.88|481.98|484.02|482.12|483.88|481.98|10
1732237710000|2024-11-22 01:08:30|483.95|482.05|484.99|483.09|484.99|483.09|483.94|482.04|20
1732237720000|2024-11-22 01:08:40|485|483.1|485.29|483.39|485.32|483.42|485|483.1|23
1732237730000|2024-11-22 01:08:50|485.3|483.4|484.96|483.06|485.36|483.46|484.95|483.05|20
1732237740000|2024-11-22 01:09:00|484.95|483.05|485.33|483.43|485.33|483.43|484.94|483.04|20
1732237750000|2024-11-22 01:09:10|485.32|483.42|485.29|483.39|485.32|483.42|485.28|483.38|7
1732237760000|2024-11-22 01:09:20|485.45|483.55|485.43|483.53|485.45|483.55|485.39|483.49|10
1732237770000|2024-11-22 01:09:30|485.44|483.54|485.82|483.92|486|484.1|485.44|483.54|24
1732237780000|2024-11-22 01:09:40|485.85|483.95|486.51|484.61|486.51|484.61|485.85|483.95|28
1732237790000|2024-11-22 01:09:50|486.5|484.6|486.13|484.23|486.5|484.6|486.11|484.21|18
1732237800000|2024-11-22 01:10:00|486.12|484.22|485.95|484.05|486.13|484.23|485.91|484.01|17
1732237810000|2024-11-22 01:10:10|485.94|484.04|486.15|484.25|486.15|484.25|485.93|484.03|17
1732237820000|2024-11-22 01:10:20|486.17|484.27|487.29|485.39|487.29|485.39|486.17|484.27|31
1732237830000|2024-11-22 01:10:30|487.3|485.4|487.31|485.41|487.32|485.42|487.16|485.26|18
1732237840000|2024-11-22 01:10:40|487.32|485.42|487.2|485.3|487.43|485.53|487.2|485.3|18
1732237850000|2024-11-22 01:10:50|487.19|485.29|487.14|485.24|487.2|485.3|487.13|485.23|9
1732237860000|2024-11-22 01:11:00|487.13|485.23|487.33|485.43|487.34|485.44|487|485.1|12
1732237870000|2024-11-22 01:11:10|487.32|485.42|486.39|484.49|487.32|485.42|486.39|484.49|19
1732237880000|2024-11-22 01:11:20|486.38|484.48|486.28|484.38|486.39|484.49|486.2|484.3|17
1732237890000|2024-11-22 01:11:30|486.29|484.39|487.16|485.26|487.16|485.26|486.29|484.39|25
1732237900000|2024-11-22 01:11:40|487.17|485.27|487.83|485.93|487.84|485.94|487.17|485.27|26
1732237910000|2024-11-22 01:11:50|487.84|485.94|487.52|485.62|487.84|485.94|487.52|485.62|15
1732237920000|2024-11-22 01:12:00|487.51|485.61|486.84|484.94|487.51|485.61|486.84|484.94|19
1732237930000|2024-11-22 01:12:10|486.83|484.93|486.91|485.01|486.91|485.01|486.69|484.79|16
1732237940000|2024-11-22 01:12:20|486.92|485.02|487.35|485.45|487.35|485.45|486.92|485.02|18
1732237950000|2024-11-22 01:12:30|487.34|485.44|487.7|485.8|487.7|485.8|487.34|485.44|13
1732237960000|2024-11-22 01:12:40|487.71|485.81|488.34|486.44|488.34|486.44|487.71|485.81|25
1732237970000|2024-11-22 01:12:50|488.35|486.45|488.58|486.68|488.58|486.68|488.35|486.45|16
1732237980000|2024-11-22 01:13:00|488.59|486.69|488.99|487.09|489.01|487.11|488.59|486.69|17
1732237990000|2024-11-22 01:13:10|488.98|487.08|488.62|486.72|489|487.1|488.61|486.71|16
1732238000000|2024-11-22 01:13:20|488.61|486.71|488.3|486.4|488.61|486.71|488.3|486.4|21
1732238010000|2024-11-22 01:13:30|488.31|486.41|488.45|486.55|488.46|486.56|488.3|486.4|16
1732238020000|2024-11-22 01:13:40|488.46|486.56|488.7|486.8|488.7|486.8|488.46|486.56|13
1732238030000|2024-11-22 01:13:50|488.71|486.81|488.41|486.51|488.71|486.81|488.34|486.44|16
1732238040000|2024-11-22 01:14:00|488.4|486.5|488.4|486.5|488.4|486.5|488.32|486.42|13
1732238050000|2024-11-22 01:14:10|488.41|486.51|488.89|486.99|488.92|487.02|488.41|486.51|16
1732238060000|2024-11-22 01:14:20|488.9|487|489.34|487.44|489.34|487.44|488.9|487|20
1732238070000|2024-11-22 01:14:30|489.36|487.46|489.88|487.98|489.88|487.98|489.36|487.46|19
1732238080000|2024-11-22 01:14:40|489.89|487.99|490.61|488.71|490.61|488.71|489.89|487.99|27
1732238090000|2024-11-22 01:14:50|490.62|488.72|490.94|489.04|490.94|489.04|490.62|488.72|18
1732238100000|2024-11-22 01:15:00|490.95|489.05|491.32|489.42|491.44|489.54|490.95|489.05|22
1732238110000|2024-11-22 01:15:10|491.34|489.44|490.46|488.56|491.48|489.58|490.46|488.56|25
1732238120000|2024-11-22 01:15:20|490.45|488.55|490.54|488.64|490.54|488.64|490.44|488.54|18
1732238130000|2024-11-22 01:15:30|490.55|488.65|490.91|489.01|490.91|489.01|490.55|488.65|16
1732238140000|2024-11-22 01:15:40|490.92|489.02|490.8|488.9|491.02|489.12|490.8|488.9|17
1732238150000|2024-11-22 01:15:50|490.59|488.69|490.57|488.67|490.64|488.74|490.57|488.67|18
1732238160000|2024-11-22 01:16:00|490.56|488.66|490.43|488.53|490.56|488.66|490.39|488.49|13
1732238170000|2024-11-22 01:16:10|490.44|488.54|491.62|489.72|491.62|489.72|490.44|488.54|25
1732238180000|2024-11-22 01:16:20|491.63|489.73|491.67|489.77|491.7|489.8|491.63|489.73|11
1732238190000|2024-11-22 01:16:30|491.68|489.78|491.96|490.06|492.03|490.13|491.68|489.78|14
1732238200000|2024-11-22 01:16:40|491.97|490.07|492.16|490.26|492.19|490.29|491.97|490.07|15
1732238210000|2024-11-22 01:16:50|492.17|490.27|491.09|489.19|492.27|490.37|490.9|489|22
1732238220000|2024-11-22 01:17:00|491.1|489.2|491.05|489.15|491.16|489.26|491.04|489.14|11
1732238230000|2024-11-22 01:17:10|491.04|489.14|490.46|488.56|491.04|489.14|490.26|488.36|25
1732238240000|2024-11-22 01:17:20|490.48|488.58|490.35|488.45|490.53|488.63|490.33|488.43|20
1732238250000|2024-11-22 01:17:30|490.4|488.5|490.35|488.45|490.51|488.61|490.32|488.42|24
1732238260000|2024-11-22 01:17:40|490.36|488.46|490.54|488.64|490.54|488.64|490.36|488.46|21
1732238270000|2024-11-22 01:17:50|490.55|488.65|490.12|488.22|490.55|488.65|490.12|488.22|17
1732238280000|2024-11-22 01:18:00|490.11|488.21|489.02|487.12|490.11|488.21|489.02|487.12|16
1732238290000|2024-11-22 01:18:10|489.01|487.11|488.66|486.76|489.01|487.11|488.6|486.7|23
1732238300000|2024-11-22 01:18:20|488.67|486.77|489.48|487.58|489.48|487.58|488.54|486.64|22
1732238310000|2024-11-22 01:18:30|489.43|487.53|489.83|487.93|489.85|487.95|489.43|487.53|16
1732238320000|2024-11-22 01:18:40|489.81|487.91|489.77|487.87|489.81|487.91|489.75|487.85|9
1732238330000|2024-11-22 01:18:50|489.74|487.84|489.35|487.45|489.77|487.87|489.33|487.43|15
1732238340000|2024-11-22 01:19:00|489.36|487.46|489.05|487.15|489.37|487.47|489.05|487.15|17
1732238350000|2024-11-22 01:19:10|489.09|487.19|488.99|487.09|489.1|487.2|488.96|487.06|18
1732238360000|2024-11-22 01:19:20|488.98|487.08|489.07|487.17|489.08|487.18|488.81|486.91|16
1732238370000|2024-11-22 01:19:30|489.06|487.16|489.61|487.71|489.64|487.74|489.06|487.16|20
1732238380000|2024-11-22 01:19:40|489.62|487.72|490.13|488.23|490.13|488.23|489.62|487.72|24
1732238390000|2024-11-22 01:19:50|490.14|488.24|489.97|488.07|490.14|488.24|489.97|488.07|6
1732238400000|2024-11-22 01:20:00|490.13|488.23|490.56|488.66|490.63|488.73|490.13|488.23|15
1732238410000|2024-11-22 01:20:10|490.54|488.64|489.88|487.98|490.54|488.64|489.82|487.92|19
1732238420000|2024-11-22 01:20:20|489.89|487.99|491.16|489.26|491.16|489.26|489.89|487.99|25
1732238430000|2024-11-22 01:20:30|491.17|489.27|491.49|489.59|491.53|489.63|491.17|489.27|17
1732238440000|2024-11-22 01:20:40|491.48|489.58|491.18|489.28|491.48|489.58|491.18|489.28|13
1732238450000|2024-11-22 01:20:50|491.09|489.19|491.14|489.24|491.15|489.25|491.09|489.19|14
1732238460000|2024-11-22 01:21:00|491.13|489.23|491.23|489.33|491.23|489.33|491.1|489.2|13
1732238470000|2024-11-22 01:21:10|491.26|489.36|491.7|489.8|491.7|489.8|491.25|489.35|21
1732238480000|2024-11-22 01:21:20|491.71|489.81|491.06|489.16|491.77|489.87|491.06|489.16|24
1732238490000|2024-11-22 01:21:30|491.05|489.15|490.68|488.78|491.05|489.15|490.68|488.78|21
1732238500000|2024-11-22 01:21:40|490.67|488.77|490.66|488.76|490.67|488.77|490.61|488.71|6
1732238510000|2024-11-22 01:21:50|490.65|488.75|490.55|488.65|490.65|488.75|490.45|488.55|14
1732238520000|2024-11-22 01:22:00|490.56|488.66|490.83|488.93|490.83|488.93|490.55|488.65|20
1732238530000|2024-11-22 01:22:10|490.79|488.89|491.82|489.92|491.82|489.92|490.79|488.89|21
1732238540000|2024-11-22 01:22:20|491.83|489.93|491.89|489.99|491.9|490|491.82|489.92|16
1732238550000|2024-11-22 01:22:30|491.9|490|491.3|489.4|491.91|490.01|491.29|489.39|20
1732238560000|2024-11-22 01:22:40|491.31|489.41|491.3|489.4|491.33|489.43|491.29|489.39|10
1732238570000|2024-11-22 01:22:50|491.29|489.39|491.17|489.27|491.3|489.4|491.16|489.26|10
1732238580000|2024-11-22 01:23:00|491.18|489.28|491.13|489.23|491.19|489.29|491.13|489.23|5
1732238590000|2024-11-22 01:23:10|490.99|489.09|490.75|488.85|491.02|489.12|490.75|488.85|10
1732238600000|2024-11-22 01:23:20|490.74|488.84|490.57|488.67|490.74|488.84|490.53|488.63|17
1732238610000|2024-11-22 01:23:30|490.56|488.66|490.46|488.56|490.63|488.73|490.46|488.56|11
1732238620000|2024-11-22 01:23:40|490.45|488.55|490.82|488.92|490.82|488.92|490.45|488.55|19
1732238630000|2024-11-22 01:23:50|490.85|488.95|490.92|489.02|490.92|489.02|490.82|488.92|13
1732238640000|2024-11-22 01:24:00|490.91|489.01|492.06|490.16|492.06|490.16|490.91|489.01|28
1732238650000|2024-11-22 01:24:10|492.07|490.17|492.21|490.31|492.21|490.31|492.07|490.17|14
1732238660000|2024-11-22 01:24:20|492.22|490.32|491.92|490.02|492.23|490.33|491.84|489.94|18
1732238670000|2024-11-22 01:24:30|491.93|490.03|492.04|490.14|492.24|490.34|491.93|490.03|22
1732238680000|2024-11-22 01:24:40|492.06|490.16|492.02|490.12|492.06|490.16|491.92|490.02|18
1732238690000|2024-11-22 01:24:50|492.01|490.11|491.84|489.94|492.02|490.12|491.78|489.88|16
1732238700000|2024-11-22 01:25:00|491.83|489.93|491.61|489.71|491.83|489.93|491.58|489.68|15
1732238710000|2024-11-22 01:25:10|491.6|489.7|491.72|489.82|491.72|489.82|491.44|489.54|16
1732238720000|2024-11-22 01:25:20|491.68|489.78|491.65|489.75|491.7|489.8|491.65|489.75|11
1732238730000|2024-11-22 01:25:30|491.66|489.76|491.63|489.73|491.66|489.76|491.55|489.65|9
1732238740000|2024-11-22 01:25:40|491.48|489.58|491.57|489.67|491.57|489.67|491.45|489.55|9
1732238750000|2024-11-22 01:25:50|491.58|489.68|491.53|489.63|491.61|489.71|491.52|489.62|15
1732238760000|2024-11-22 01:26:00|491.52|489.62|491.22|489.32|491.53|489.63|491.22|489.32|11
1732238770000|2024-11-22 01:26:10|491.24|489.34|491.07|489.17|491.24|489.34|490.8|488.9|22
1732238780000|2024-11-22 01:26:20|491.08|489.18|490.78|488.88|491.21|489.31|490.77|488.87|23
1732238790000|2024-11-22 01:26:30|490.79|488.89|491.03|489.13|491.03|489.13|490.78|488.88|14
1732238800000|2024-11-22 01:26:40|491.02|489.12|491.59|489.69|491.59|489.69|491.02|489.12|25
1732238810000|2024-11-22 01:26:50|491.6|489.7|491.54|489.64|491.68|489.78|491.52|489.62|13
1732238820000|2024-11-22 01:27:00|491.55|489.65|491.92|490.02|491.95|490.05|491.54|489.64|15
1732238830000|2024-11-22 01:27:10|491.93|490.03|492.71|490.81|492.71|490.81|491.93|490.03|23
1732238840000|2024-11-22 01:27:20|492.72|490.82|492.71|490.81|492.88|490.98|492.67|490.77|20
1732238850000|2024-11-22 01:27:30|492.72|490.82|492.93|491.03|492.98|491.08|492.72|490.82|17
1732238860000|2024-11-22 01:27:40|492.92|491.02|493.05|491.15|493.05|491.15|492.92|491.02|7
1732238870000|2024-11-22 01:27:50|493.06|491.16|493.14|491.24|493.4|491.5|493.06|491.16|15
1732238880000|2024-11-22 01:28:00|493.27|491.37|493.62|491.72|493.62|491.72|493.13|491.23|24
1732238890000|2024-11-22 01:28:10|494.05|492.15|494.33|492.43|494.38|492.48|494|492.1|25
1732238900000|2024-11-22 01:28:20|494.34|492.44|494.83|492.93|494.84|492.94|494.34|492.44|16
1732238910000|2024-11-22 01:28:30|494.84|492.94|495.02|493.12|495.11|493.21|494.83|492.93|8
1732238920000|2024-11-22 01:28:40|495|493.1|494.98|493.08|495|493.1|494.98|493.08|3
1732238930000|2024-11-22 01:28:50|495.15|493.25|495.26|493.36|495.26|493.36|495.15|493.25|11
1732238940000|2024-11-22 01:29:00|495.27|493.37|494.52|492.62|495.34|493.44|494.52|492.62|21
1732238950000|2024-11-22 01:29:10|494.51|492.61|494.41|492.51|494.51|492.61|494.41|492.51|16
1732238960000|2024-11-22 01:29:20|494.59|492.69|495.01|493.11|495.02|493.12|494.58|492.68|21
1732238970000|2024-11-22 01:29:30|495.02|493.12|494.95|493.05|495.03|493.13|494.93|493.03|9
1732238980000|2024-11-22 01:29:40|494.96|493.06|494.54|492.64|494.96|493.06|494.54|492.64|14
1732238990000|2024-11-22 01:29:50|494.53|492.63|494.11|492.21|494.58|492.68|494.11|492.21|21
1732239000000|2024-11-22 01:30:00|494.1|492.2|493.51|491.61|494.1|492.2|493.51|491.61|22
1732239010000|2024-11-22 01:30:10|493.48|491.58|493.34|491.44|493.48|491.58|493.27|491.37|13
1732239020000|2024-11-22 01:30:20|493.35|491.45|492.82|490.92|493.35|491.45|492.82|490.92|17
1732239030000|2024-11-22 01:30:30|492.88|490.98|492.59|490.69|492.88|490.98|492.59|490.69|16
1732239040000|2024-11-22 01:30:40|492.58|490.68|492.27|490.37|492.58|490.68|492.27|490.37|20
1732239050000|2024-11-22 01:30:50|492.28|490.38|492.72|490.82|492.72|490.82|492.28|490.38|14
1732239060000|2024-11-22 01:31:00|492.73|490.83|492.16|490.26|492.73|490.83|492.16|490.26|17
1732239070000|2024-11-22 01:31:10|492.15|490.25|492.03|490.13|492.15|490.25|492.02|490.12|14
1732239080000|2024-11-22 01:31:20|492.02|490.12|491.64|489.74|492.02|490.12|491.63|489.73|18
1732239090000|2024-11-22 01:31:30|491.63|489.73|491.55|489.65|491.63|489.73|491.44|489.54|11
1732239100000|2024-11-22 01:31:40|491.54|489.64|491.42|489.52|491.55|489.65|491.41|489.51|14
1732239110000|2024-11-22 01:31:50|491.41|489.51|491.15|489.25|491.41|489.51|491.11|489.21|12
1732239120000|2024-11-22 01:32:00|490.97|489.07|490.26|488.36|491.02|489.12|490.26|488.36|24
1732239130000|2024-11-22 01:32:10|490.24|488.34|490.22|488.32|490.25|488.35|490.18|488.28|9
1732239140000|2024-11-22 01:32:20|490.34|488.44|491.42|489.52|491.42|489.52|490.34|488.44|16
1732239150000|2024-11-22 01:32:30|491.43|489.53|491.1|489.2|491.43|489.53|491.1|489.2|6
1732239160000|2024-11-22 01:32:40|491.11|489.21|491.25|489.35|491.26|489.36|491.11|489.21|12
1732239170000|2024-11-22 01:32:50|491.24|489.34|491.07|489.17|491.25|489.35|491.03|489.13|13
1732239180000|2024-11-22 01:33:00|491.12|489.22|491.12|489.22|491.38|489.48|491.11|489.21|23
1732239190000|2024-11-22 01:33:10|491.11|489.21|490.73|488.83|491.11|489.21|490.72|488.82|13
1732239200000|2024-11-22 01:33:20|490.74|488.84|490.36|488.46|490.75|488.85|490.36|488.46|18
1732239210000|2024-11-22 01:33:30|490.35|488.45|490.3|488.4|490.35|488.45|490.29|488.39|8
1732239220000|2024-11-22 01:33:40|490.29|488.39|490.14|488.24|490.3|488.4|490.14|488.24|11
1732239230000|2024-11-22 01:33:50|490.13|488.23|490.48|488.58|490.48|488.58|490.13|488.23|17
1732239240000|2024-11-22 01:34:00|490.49|488.59|490.63|488.73|490.67|488.77|490.49|488.59|9
1732239250000|2024-11-22 01:34:10|490.62|488.72|490.46|488.56|490.62|488.72|490.46|488.56|11
1732239260000|2024-11-22 01:34:20|490.38|488.48|490.27|488.37|490.38|488.48|490.25|488.35|10
1732239270000|2024-11-22 01:34:30|490.28|488.38|490.25|488.35|490.28|488.38|490.19|488.29|15
1732239280000|2024-11-22 01:34:40|490.26|488.36|490.25|488.35|490.26|488.36|490.2|488.3|4
1732239290000|2024-11-22 01:34:50|490.26|488.36|490.28|488.38|490.29|488.39|490.26|488.36|5
1732239300000|2024-11-22 01:35:00|490.23|488.33|490.38|488.48|490.38|488.48|490.18|488.28|12
1732239310000|2024-11-22 01:35:10|490.37|488.47|490.33|488.43|490.39|488.49|490.33|488.43|6
1732239320000|2024-11-22 01:35:20|490.34|488.44|490.22|488.32|490.35|488.45|490.18|488.28|8
1732239330000|2024-11-22 01:35:30|490.21|488.31|490.07|488.17|490.21|488.31|490.07|488.17|8
1732239340000|2024-11-22 01:35:40|489.99|488.09|489.65|487.75|490.07|488.17|489.46|487.56|19
1732239350000|2024-11-22 01:35:50|489.45|487.55|489.72|487.82|489.72|487.82|489.39|487.49|20
1732239360000|2024-11-22 01:36:00|489.73|487.83|489.61|487.71|489.74|487.84|489.61|487.71|13
1732239370000|2024-11-22 01:36:10|489.6|487.7|489.45|487.55|489.6|487.7|489.45|487.55|4
1732239380000|2024-11-22 01:36:20|489.33|487.43|489.25|487.35|489.33|487.43|489.25|487.35|11
1732239390000|2024-11-22 01:36:30|489.26|487.36|489.46|487.56|489.46|487.56|489.26|487.36|8
1732239400000|2024-11-22 01:36:40|489.47|487.57|489.45|487.55|489.47|487.57|489.44|487.54|4
1732239410000|2024-11-22 01:36:50|489.35|487.45|489.33|487.43|489.35|487.45|489.33|487.43|5
1732239420000|2024-11-22 01:37:00|489.32|487.42|488.85|486.95|489.32|487.42|488.85|486.95|18
1732239430000|2024-11-22 01:37:10|488.86|486.96|488.81|486.91|488.87|486.97|488.81|486.91|9
1732239440000|2024-11-22 01:37:20|488.8|486.9|488.49|486.59|488.8|486.9|488.48|486.58|16
1732239450000|2024-11-22 01:37:30|488.48|486.58|488.37|486.47|488.48|486.58|488.37|486.47|7
1732239460000|2024-11-22 01:37:40|488.36|486.46|488.14|486.24|488.36|486.46|488.14|486.24|18
1732239470000|2024-11-22 01:37:50|488.15|486.25|487.9|486|488.19|486.29|487.9|486|15
1732239480000|2024-11-22 01:38:00|487.89|485.99|487.86|485.96|487.91|486.01|487.85|485.95|10
1732239490000|2024-11-22 01:38:10|487.87|485.97|488.52|486.62|488.53|486.63|487.87|485.97|12
1732239500000|2024-11-22 01:38:20|488.51|486.61|488.68|486.78|488.68|486.78|488.33|486.43|16
1732239510000|2024-11-22 01:38:30|488.74|486.84|488.77|486.87|488.78|486.88|488.74|486.84|11
1732239520000|2024-11-22 01:38:40|488.7|486.8|488.78|486.88|488.78|486.88|488.7|486.8|6
1732239530000|2024-11-22 01:38:50|488.75|486.85|489.05|487.15|489.07|487.17|488.75|486.85|14
1732239540000|2024-11-22 01:39:00|489.04|487.14|489.33|487.43|489.35|487.45|489.04|487.14|10
1732239550000|2024-11-22 01:39:10|489.3|487.4|489.11|487.21|489.31|487.41|489.11|487.21|8
1732239560000|2024-11-22 01:39:20|489.12|487.22|489.09|487.19|489.12|487.22|489.09|487.19|4
1732239570000|2024-11-22 01:39:30|489.08|487.18|489.03|487.13|489.08|487.18|489.03|487.13|3
1732239580000|2024-11-22 01:39:40|489.04|487.14|489.03|487.13|489.04|487.14|489.03|487.13|4
1732239590000|2024-11-22 01:39:50|489.04|487.14|489.21|487.31|489.22|487.32|489.04|487.14|8
1732239600000|2024-11-22 01:40:00|489.12|487.22|489.03|487.13|489.12|487.22|488.97|487.07|6
1732239610000|2024-11-22 01:40:10|488.91|487.01|488.37|486.47|488.91|487.01|488.33|486.43|13
1732239620000|2024-11-22 01:40:20|488.36|486.46|488.39|486.49|488.39|486.49|488.34|486.44|10
1732239630000|2024-11-22 01:40:30|488.38|486.48|488.38|486.48|488.39|486.49|488.34|486.44|7
1732239640000|2024-11-22 01:40:40|488.39|486.49|488.47|486.57|488.47|486.57|488.39|486.49|11
1732239650000|2024-11-22 01:40:50|488.48|486.58|488.33|486.43|488.53|486.63|488.27|486.37|11
1732239660000|2024-11-22 01:41:00|488.32|486.42|488.14|486.24|488.33|486.43|488.12|486.22|14
1732239670000|2024-11-22 01:41:10|488.08|486.18|488.13|486.23|488.13|486.23|488.08|486.18|10
1732239680000|2024-11-22 01:41:20|488.14|486.24|488.26|486.36|488.26|486.36|488.12|486.22|14
1732239690000|2024-11-22 01:41:30|488.27|486.37|488.34|486.44|488.34|486.44|488.24|486.34|8
1732239700000|2024-11-22 01:41:40|488.35|486.45|488.45|486.55|488.45|486.55|488.34|486.44|11
1732239710000|2024-11-22 01:41:50|488.46|486.56|488.44|486.54|488.74|486.84|488.44|486.54|18
1732239720000|2024-11-22 01:42:00|488.55|486.65|488.45|486.55|488.55|486.65|488.41|486.51|11
1732239730000|2024-11-22 01:42:10|488.44|486.54|488.35|486.45|488.44|486.54|488.35|486.45|8
1732239740000|2024-11-22 01:42:20|488.36|486.46|488.55|486.65|488.55|486.65|488.36|486.46|8
1732239750000|2024-11-22 01:42:30|488.56|486.66|489.27|487.37|489.27|487.37|488.56|486.66|23
1732239760000|2024-11-22 01:42:40|489.26|487.36|488.67|486.77|489.26|487.36|488.64|486.74|18
1732239770000|2024-11-22 01:42:50|488.68|486.78|488.75|486.85|488.76|486.86|488.68|486.78|10
1732239780000|2024-11-22 01:43:00|488.76|486.86|489.11|487.21|489.11|487.21|488.76|486.86|15
1732239790000|2024-11-22 01:43:10|489.08|487.18|489.41|487.51|489.43|487.53|489.08|487.18|17
1732239800000|2024-11-22 01:43:20|489.42|487.52|489.61|487.71|489.61|487.71|489.42|487.52|17
1732239810000|2024-11-22 01:43:30|489.62|487.72|489.76|487.86|489.76|487.86|489.62|487.72|15
1732239820000|2024-11-22 01:43:40|489.77|487.87|490.07|488.17|490.07|488.17|489.77|487.87|16
1732239830000|2024-11-22 01:43:50|490.08|488.18|489.95|488.05|490.1|488.2|489.83|487.93|15
1732239840000|2024-11-22 01:44:00|489.96|488.06|490.21|488.31|490.22|488.32|489.96|488.06|15
1732239850000|2024-11-22 01:44:10|490.12|488.22|489.07|487.17|490.2|488.3|489.07|487.17|18
1732239860000|2024-11-22 01:44:20|489.06|487.16|488.93|487.03|489.07|487.17|488.92|487.02|14
1732239870000|2024-11-22 01:44:30|488.92|487.02|488.38|486.48|488.92|487.02|488.38|486.48|14
1732239880000|2024-11-22 01:44:40|488.37|486.47|488.24|486.34|488.37|486.47|488.24|486.34|13
1732239890000|2024-11-22 01:44:50|488.23|486.33|488.08|486.18|488.23|486.33|487.99|486.09|14
1732239900000|2024-11-22 01:45:00|488.07|486.17|487.33|485.43|488.07|486.17|487.33|485.43|18
1732239910000|2024-11-22 01:45:10|487.32|485.42|487.56|485.66|487.62|485.72|487.31|485.41|24
1732239920000|2024-11-22 01:45:20|487.57|485.67|487.77|485.87|487.77|485.87|487.57|485.67|19
1732239930000|2024-11-22 01:45:30|487.78|485.88|488.25|486.35|488.25|486.35|487.78|485.88|18
1732239940000|2024-11-22 01:45:40|488.26|486.36|488.4|486.5|488.55|486.65|488.26|486.36|19
1732239950000|2024-11-22 01:45:50|488.39|486.49|488.4|486.5|488.4|486.5|488.39|486.49|2
1732239960000|2024-11-22 01:46:00|488.31|486.41|488.07|486.17|488.31|486.41|488.07|486.17|10
1732239970000|2024-11-22 01:46:10|488.06|486.16|488.08|486.18|488.09|486.19|488.03|486.13|15
1732239980000|2024-11-22 01:46:20|488.09|486.19|487.44|485.54|488.1|486.2|487.44|485.54|23
1732239990000|2024-11-22 01:46:30|487.43|485.53|487.47|485.57|487.47|485.57|487.39|485.49|15
1732240000000|2024-11-22 01:46:40|487.48|485.58|488.27|486.37|488.27|486.37|487.48|485.58|33
1732240010000|2024-11-22 01:46:50|488.28|486.38|488.48|486.58|488.48|486.58|488.28|486.38|18
1732240020000|2024-11-22 01:47:00|488.49|486.59|487.16|485.26|488.58|486.68|486.94|485.04|23
1732240030000|2024-11-22 01:47:10|487.18|485.28|487.21|485.31|487.3|485.4|487.14|485.24|20
1732240040000|2024-11-22 01:47:20|487.15|485.25|487.08|485.18|487.2|485.3|487.08|485.18|12
1732240050000|2024-11-22 01:47:30|487.07|485.17|487.02|485.12|487.07|485.17|487.01|485.11|6
1732240060000|2024-11-22 01:47:40|487.03|485.13|487.04|485.14|487.04|485.14|487.03|485.13|2
1732240070000|2024-11-22 01:47:50|486.99|485.09|487.17|485.27|487.18|485.28|486.99|485.09|5
1732240080000|2024-11-22 01:48:00|487.06|485.16|487.08|485.18|487.08|485.18|487.05|485.15|8
1732240090000|2024-11-22 01:48:10|487.09|485.19|486.56|484.66|487.2|485.3|486.52|484.62|27
1732240100000|2024-11-22 01:48:20|486.57|484.67|486.94|485.04|487.04|485.14|486.57|484.67|20
1732240110000|2024-11-22 01:48:30|486.95|485.05|487.26|485.36|487.26|485.36|486.94|485.04|19
1732240120000|2024-11-22 01:48:40|487.27|485.37|487.43|485.53|487.43|485.53|487.2|485.3|17
1732240130000|2024-11-22 01:48:50|487.5|485.6|487.57|485.67|487.62|485.72|487.5|485.6|16
1732240140000|2024-11-22 01:49:00|487.58|485.68|487.95|486.05|487.95|486.05|487.58|485.68|11
1732240150000|2024-11-22 01:49:10|487.96|486.06|488.09|486.19|488.1|486.2|487.96|486.06|20
1732240160000|2024-11-22 01:49:20|488.1|486.2|488.02|486.12|488.1|486.2|487.96|486.06|12
1732240170000|2024-11-22 01:49:30|488.03|486.13|488.2|486.3|488.23|486.33|488.03|486.13|11
1732240180000|2024-11-22 01:49:40|488.19|486.29|488.16|486.26|488.19|486.29|488.16|486.26|7
1732240190000|2024-11-22 01:49:50|488.15|486.25|487.89|485.99|488.15|486.25|487.89|485.99|10
1732240200000|2024-11-22 01:50:00|487.91|486.01|488.1|486.2|488.1|486.2|487.91|486.01|7
1732240210000|2024-11-22 01:50:10|488.11|486.21|488.53|486.63|488.56|486.66|488.11|486.21|23
1732240220000|2024-11-22 01:50:20|488.54|486.64|488.71|486.81|488.71|486.81|488.53|486.63|19
1732240230000|2024-11-22 01:50:30|488.81|486.91|488.94|487.04|488.94|487.04|488.81|486.91|10
1732240240000|2024-11-22 01:50:40|488.91|487.01|488.97|487.07|488.97|487.07|488.91|487.01|7
1732240250000|2024-11-22 01:50:50|488.98|487.08|489.17|487.27|489.18|487.28|488.98|487.08|10
1732240260000|2024-11-22 01:51:00|489.16|487.26|489.26|487.36|489.26|487.36|489.01|487.11|17
1732240270000|2024-11-22 01:51:10|489.27|487.37|489.23|487.33|489.27|487.37|489.09|487.19|19
1732240280000|2024-11-22 01:51:20|489.24|487.34|488.97|487.07|489.24|487.34|488.92|487.02|8
1732240290000|2024-11-22 01:51:30|488.98|487.08|489.01|487.11|489.02|487.12|488.98|487.08|6
1732240300000|2024-11-22 01:51:40|489|487.1|489|487.1|489|487.1|488.99|487.09|3
1732240310000|2024-11-22 01:51:50|488.99|487.09|488.99|487.09|488.99|487.09|488.99|487.09|1
1732240320000|2024-11-22 01:52:00|489|487.1|488.44|486.54|489.16|487.26|488.44|486.54|18
1732240330000|2024-11-22 01:52:10|488.2|486.3|488.22|486.32|488.32|486.42|488.2|486.3|18
1732240340000|2024-11-22 01:52:20|488.2|486.3|488.45|486.55|488.45|486.55|488.2|486.3|16
1732240350000|2024-11-22 01:52:30|488.46|486.56|488.46|486.56|488.46|486.56|488.45|486.55|5
1732240360000|2024-11-22 01:52:40|488.45|486.55|488.3|486.4|488.46|486.56|488.3|486.4|6
1732240370000|2024-11-22 01:52:50|488.29|486.39|488.23|486.33|488.29|486.39|488.18|486.28|15
1732240380000|2024-11-22 01:53:00|488.24|486.34|488.26|486.36|488.26|486.36|488.24|486.34|3
1732240390000|2024-11-22 01:53:10|488.27|486.37|488.7|486.8|488.7|486.8|488.26|486.36|9
1732240400000|2024-11-22 01:53:20|488.8|486.9|489.06|487.16|489.06|487.16|488.77|486.87|16
1732240410000|2024-11-22 01:53:30|489.07|487.17|489.54|487.64|489.54|487.64|489.07|487.17|20
1732240420000|2024-11-22 01:53:40|489.55|487.65|489.53|487.63|489.55|487.65|489.51|487.61|7
1732240430000|2024-11-22 01:53:50|489.52|487.62|489.46|487.56|489.54|487.64|489.42|487.52|10
1732240440000|2024-11-22 01:54:00|489.47|487.57|489.74|487.84|489.79|487.89|489.47|487.57|18
1732240450000|2024-11-22 01:54:10|489.75|487.85|489.84|487.94|489.85|487.95|489.75|487.85|9
1732240460000|2024-11-22 01:54:20|489.85|487.95|489.84|487.94|489.85|487.95|489.84|487.94|6
1732240470000|2024-11-22 01:54:30|489.85|487.95|489.96|488.06|489.96|488.06|489.85|487.95|11
1732240480000|2024-11-22 01:54:40|489.97|488.07|489.85|487.95|489.97|488.07|489.85|487.95|6
1732240490000|2024-11-22 01:54:50|489.84|487.94|489.85|487.95|489.85|487.95|489.83|487.93|4
1732240500000|2024-11-22 01:55:00|489.83|487.93|489.78|487.88|489.84|487.94|489.65|487.75|13
1732240510000|2024-11-22 01:55:10|489.79|487.89|489.78|487.88|489.79|487.89|489.78|487.88|6
1732240520000|2024-11-22 01:55:20|489.79|487.89|489.71|487.81|489.8|487.9|489.71|487.81|8
1732240530000|2024-11-22 01:55:30|489.72|487.82|489.72|487.82|489.72|487.82|489.71|487.81|5
1732240540000|2024-11-22 01:55:40|489.55|487.65|489.36|487.46|489.57|487.67|489.34|487.44|17
1732240550000|2024-11-22 01:55:50|489.37|487.47|489.57|487.67|489.57|487.67|489.37|487.47|9
1732240560000|2024-11-22 01:56:00|489.58|487.68|489.78|487.88|489.79|487.89|489.58|487.68|11
1732240570000|2024-11-22 01:56:10|489.77|487.87|489.68|487.78|489.79|487.89|489.67|487.77|11
1732240580000|2024-11-22 01:56:20|489.69|487.79|489.68|487.78|489.7|487.8|489.68|487.78|4
1732240590000|2024-11-22 01:56:30|489.67|487.77|489.49|487.59|489.67|487.77|489.49|487.59|10
1732240600000|2024-11-22 01:56:40|489.43|487.53|489.46|487.56|489.46|487.56|489.43|487.53|4
1732240610000|2024-11-22 01:56:50|489.54|487.64|489.63|487.73|489.63|487.73|489.45|487.55|10
1732240620000|2024-11-22 01:57:00|489.62|487.72|489.08|487.18|489.62|487.72|489.08|487.18|28
1732240630000|2024-11-22 01:57:10|489.03|487.13|488.5|486.6|489.03|487.13|488.5|486.6|25
1732240640000|2024-11-22 01:57:20|488.49|486.59|488.71|486.81|488.72|486.82|488.44|486.54|12
1732240650000|2024-11-22 01:57:30|488.72|486.82|488.82|486.92|488.86|486.96|488.7|486.8|11
1732240660000|2024-11-22 01:57:40|488.81|486.91|489.02|487.12|489.02|487.12|488.79|486.89|21
1732240670000|2024-11-22 01:57:50|489.01|487.11|488.88|486.98|489.02|487.12|488.88|486.98|6
1732240680000|2024-11-22 01:58:00|488.89|486.99|488.55|486.65|488.89|486.99|488.55|486.65|15
1732240690000|2024-11-22 01:58:10|488.56|486.66|488.88|486.98|488.88|486.98|488.55|486.65|7
1732240700000|2024-11-22 01:58:20|488.89|486.99|489.45|487.55|489.45|487.55|488.89|486.99|19
1732240710000|2024-11-22 01:58:30|489.47|487.57|489.53|487.63|489.53|487.63|489.47|487.57|9
1732240720000|2024-11-22 01:58:40|489.54|487.64|489.53|487.63|489.54|487.64|489.52|487.62|5
1732240730000|2024-11-22 01:58:50|489.54|487.64|489.66|487.76|489.67|487.77|489.54|487.64|6
1732240740000|2024-11-22 01:59:00|489.67|487.77|489.76|487.86|489.76|487.86|489.67|487.77|6
1732240750000|2024-11-22 01:59:10|489.77|487.87|490.07|488.17|490.11|488.21|489.77|487.87|17
1732240760000|2024-11-22 01:59:20|490.08|488.18|490.19|488.29|490.19|488.29|490.08|488.18|6
1732240770000|2024-11-22 01:59:30|490.2|488.3|490.5|488.6|490.5|488.6|490.2|488.3|13
1732240780000|2024-11-22 01:59:40|490.51|488.61|490.92|489.02|490.92|489.02|490.51|488.61|13
1732240790000|2024-11-22 01:59:50|490.91|489.01|490.79|488.89|490.92|489.02|490.79|488.89|6
1732240800000|2024-11-22 02:00:00|490.63|488.73|490.1|488.2|490.63|488.73|490.05|488.15|26
1732240810000|2024-11-22 02:00:10|490.27|488.37|490.3|488.4|490.4|488.5|490.27|488.37|15
1732240820000|2024-11-22 02:00:20|490.29|488.39|490.26|488.36|490.29|488.39|490.26|488.36|6
1732240830000|2024-11-22 02:00:30|490.25|488.35|490.84|488.94|490.84|488.94|490.24|488.34|15
1732240840000|2024-11-22 02:00:40|490.83|488.93|490.68|488.78|490.83|488.93|490.68|488.78|6
1732240850000|2024-11-22 02:00:50|490.67|488.77|490.45|488.55|490.74|488.84|490.43|488.53|19
1732240860000|2024-11-22 02:01:00|490.46|488.56|490.74|488.84|490.75|488.85|490.46|488.56|16
1732240870000|2024-11-22 02:01:10|490.75|488.85|491.05|489.15|491.05|489.15|490.75|488.85|21
1732240880000|2024-11-22 02:01:20|491.06|489.16|491.13|489.23|491.13|489.23|491.05|489.15|10
1732240890000|2024-11-22 02:01:30|491.14|489.24|491.21|489.31|491.33|489.43|490.99|489.09|25
1732240900000|2024-11-22 02:01:40|491.22|489.32|490.73|488.83|491.22|489.32|490.71|488.81|17
1732240910000|2024-11-22 02:01:50|490.72|488.82|490.71|488.81|490.81|488.91|490.7|488.8|16
1732240920000|2024-11-22 02:02:00|490.72|488.82|490.71|488.81|490.88|488.98|490.69|488.79|15
1732240930000|2024-11-22 02:02:10|490.72|488.82|490.61|488.71|490.73|488.83|490.51|488.61|13
1732240940000|2024-11-22 02:02:20|490.74|488.84|491.01|489.11|491.03|489.13|490.73|488.83|16
1732240950000|2024-11-22 02:02:30|491.02|489.12|491.2|489.3|491.2|489.3|491.01|489.11|13
1732240960000|2024-11-22 02:02:40|491.21|489.31|491.31|489.41|491.31|489.41|491.21|489.31|17
1732240970000|2024-11-22 02:02:50|491.32|489.42|491.3|489.4|491.34|489.44|491.12|489.22|17
1732240980000|2024-11-22 02:03:00|491.31|489.41|491.45|489.55|491.45|489.55|491.31|489.41|16
1732240990000|2024-11-22 02:03:10|491.44|489.54|491.44|489.54|491.44|489.54|491.03|489.13|19
1732241000000|2024-11-22 02:03:20|491.45|489.55|491.51|489.61|491.51|489.61|491.43|489.53|17
1732241010000|2024-11-22 02:03:30|491.52|489.62|491.73|489.83|491.73|489.83|491.52|489.62|15
1732241020000|2024-11-22 02:03:40|491.81|489.91|492.18|490.28|492.18|490.28|491.81|489.91|17
1732241030000|2024-11-22 02:03:50|492.19|490.29|492.3|490.4|492.3|490.4|492.19|490.29|12
1732241040000|2024-11-22 02:04:00|492.31|490.41|492.38|490.48|492.38|490.48|492.3|490.4|14
1732241050000|2024-11-22 02:04:10|492.39|490.49|492.52|490.62|492.63|490.73|492.39|490.49|10
1732241060000|2024-11-22 02:04:20|492.47|490.57|492.3|490.4|492.5|490.6|492.29|490.39|18
1732241070000|2024-11-22 02:04:30|492.29|490.39|492.32|490.42|492.32|490.42|492.29|490.39|4
1732241080000|2024-11-22 02:04:40|492.33|490.43|492.28|490.38|492.33|490.43|492.22|490.32|9
1732241090000|2024-11-22 02:04:50|492.27|490.37|492.33|490.43|492.33|490.43|492.27|490.37|6
1732241100000|2024-11-22 02:05:00|492.34|490.44|492.45|490.55|492.59|490.69|492.34|490.44|15
1732241110000|2024-11-22 02:05:10|492.44|490.54|492.36|490.46|492.44|490.54|492.34|490.44|12
1732241120000|2024-11-22 02:05:20|492.37|490.47|492.56|490.66|492.57|490.67|492.37|490.47|11
1732241130000|2024-11-22 02:05:30|492.58|490.68|492.68|490.78|492.68|490.78|492.58|490.68|13
1732241140000|2024-11-22 02:05:40|492.69|490.79|492.61|490.71|492.73|490.83|492.59|490.69|8
1732241150000|2024-11-22 02:05:50|492.62|490.72|492.57|490.67|492.65|490.75|492.55|490.65|11
1732241160000|2024-11-22 02:06:00|492.58|490.68|491.89|489.99|492.63|490.73|491.89|489.99|15
1732241170000|2024-11-22 02:06:10|491.87|489.97|491.6|489.7|492.04|490.14|491.6|489.7|18
1732241180000|2024-11-22 02:06:20|491.61|489.71|491.85|489.95|491.86|489.96|491.61|489.71|6
1732241190000|2024-11-22 02:06:30|491.84|489.94|491.63|489.73|491.84|489.94|491.63|489.73|13
1732241200000|2024-11-22 02:06:40|491.62|489.72|491.58|489.68|491.64|489.74|491.54|489.64|9
1732241210000|2024-11-22 02:06:50|491.59|489.69|491.6|489.7|491.6|489.7|491.58|489.68|8
1732241220000|2024-11-22 02:07:00|491.61|489.71|491.96|490.06|491.96|490.06|491.58|489.68|13
1732241230000|2024-11-22 02:07:10|491.95|490.05|492|490.1|492|490.1|491.95|490.05|11
1732241240000|2024-11-22 02:07:20|492.01|490.11|492.23|490.33|492.23|490.33|492.01|490.11|10
1732241250000|2024-11-22 02:07:30|492.22|490.32|492.28|490.38|492.28|490.38|492.22|490.32|7
1732241260000|2024-11-22 02:07:40|492.29|490.39|492.34|490.44|492.42|490.52|492.14|490.24|22
1732241270000|2024-11-22 02:07:50|492.35|490.45|492.58|490.68|492.58|490.68|492.35|490.45|16
1732241280000|2024-11-22 02:08:00|492.59|490.69|492.79|490.89|492.79|490.89|492.59|490.69|19
1732241290000|2024-11-22 02:08:10|492.78|490.88|492.94|491.04|492.94|491.04|492.78|490.88|13
1732241300000|2024-11-22 02:08:20|492.95|491.05|493.21|491.31|493.21|491.31|492.95|491.05|14
1732241310000|2024-11-22 02:08:30|493.22|491.32|493.3|491.4|493.3|491.4|493.22|491.32|9
1732241320000|2024-11-22 02:08:40|493.14|491.24|493.09|491.19|493.18|491.28|493.08|491.18|10
1732241330000|2024-11-22 02:08:50|493.1|491.2|492.94|491.04|493.1|491.2|492.88|490.98|13
1732241340000|2024-11-22 02:09:00|492.95|491.05|493|491.1|493|491.1|492.94|491.04|10
1732241350000|2024-11-22 02:09:10|493.01|491.11|492.91|491.01|493.01|491.11|492.87|490.97|10
1732241360000|2024-11-22 02:09:20|492.92|491.02|493.18|491.28|493.19|491.29|492.92|491.02|16
1732241370000|2024-11-22 02:09:30|493.19|491.29|492.89|490.99|493.2|491.3|492.88|490.98|15
1732241380000|2024-11-22 02:09:40|492.88|490.98|492.78|490.88|492.89|490.99|492.64|490.74|9
1732241390000|2024-11-22 02:09:50|492.79|490.89|492.2|490.3|492.8|490.9|492.2|490.3|15
1732241400000|2024-11-22 02:10:00|492.19|490.29|492.27|490.37|492.28|490.38|492.19|490.29|17
1732241410000|2024-11-22 02:10:10|492.26|490.36|491.79|489.89|492.26|490.36|491.79|489.89|16
1732241420000|2024-11-22 02:10:20|491.78|489.88|491.82|489.92|491.82|489.92|491.75|489.85|8
1732241430000|2024-11-22 02:10:30|491.83|489.93|491.82|489.92|491.83|489.93|491.77|489.87|8
1732241440000|2024-11-22 02:10:40|491.83|489.93|491.63|489.73|491.83|489.93|491.61|489.71|15
1732241450000|2024-11-22 02:10:50|491.64|489.74|491.78|489.88|491.85|489.95|491.64|489.74|11
1732241460000|2024-11-22 02:11:00|491.79|489.89|491.64|489.74|491.81|489.91|491.59|489.69|11
1732241470000|2024-11-22 02:11:10|491.69|489.79|491.92|490.02|491.92|490.02|491.69|489.79|19
1732241480000|2024-11-22 02:11:20|491.93|490.03|492.17|490.27|492.21|490.31|491.93|490.03|13
1732241490000|2024-11-22 02:11:30|492.18|490.28|492.6|490.7|492.6|490.7|492.18|490.28|21
1732241500000|2024-11-22 02:11:40|492.61|490.71|492.57|490.67|492.61|490.71|492.36|490.46|16
1732241510000|2024-11-22 02:11:50|492.58|490.68|492.71|490.81|492.71|490.81|492.58|490.68|10
1732241520000|2024-11-22 02:12:00|492.64|490.74|492.92|491.02|492.92|491.02|492.48|490.58|18
1732241530000|2024-11-22 02:12:10|492.93|491.03|493.12|491.22|493.12|491.22|492.93|491.03|19
1732241540000|2024-11-22 02:12:20|493.13|491.23|492.99|491.09|493.17|491.27|492.95|491.05|16
1732241550000|2024-11-22 02:12:30|492.98|491.08|492.56|490.66|492.99|491.09|492.56|490.66|20
1732241560000|2024-11-22 02:12:40|492.54|490.64|492.17|490.27|492.54|490.64|492.17|490.27|18
1732241570000|2024-11-22 02:12:50|492.18|490.28|493.03|491.13|493.03|491.13|492.18|490.28|20
1732241580000|2024-11-22 02:13:00|493.04|491.14|493.08|491.18|493.08|491.18|493.04|491.14|14
1732241590000|2024-11-22 02:13:10|493.09|491.19|493.07|491.17|493.17|491.27|492.99|491.09|17
1732241600000|2024-11-22 02:13:20|493.08|491.18|493.82|491.92|493.82|491.92|493.08|491.18|20
1732241610000|2024-11-22 02:13:30|493.83|491.93|493.66|491.76|493.89|491.99|493.66|491.76|15
1732241620000|2024-11-22 02:13:40|493.65|491.75|493.65|491.75|493.66|491.76|493.64|491.74|11
1732241630000|2024-11-22 02:13:50|493.47|491.57|493.27|491.37|493.47|491.57|493.07|491.17|19
1732241640000|2024-11-22 02:14:00|493.28|491.38|493.6|491.7|493.6|491.7|493.28|491.38|23
1732241650000|2024-11-22 02:14:10|493.59|491.69|493.64|491.74|493.64|491.74|493.59|491.69|11
1732241660000|2024-11-22 02:14:20|493.79|491.89|493.59|491.69|493.8|491.9|493.59|491.69|9
1732241670000|2024-11-22 02:14:30|493.6|491.7|493.76|491.86|493.76|491.86|493.6|491.7|11
1732241680000|2024-11-22 02:14:40|493.77|491.87|493.87|491.97|493.87|491.97|493.77|491.87|8
1732241690000|2024-11-22 02:14:50|493.88|491.98|493.94|492.04|493.94|492.04|493.88|491.98|9
1732241700000|2024-11-22 02:15:00|493.95|492.05|493.63|491.73|493.95|492.05|493.63|491.73|16
1732241710000|2024-11-22 02:15:10|493.62|491.72|492.9|491|493.62|491.72|492.9|491|23
1732241720000|2024-11-22 02:15:20|492.89|490.99|492.99|491.09|493|491.1|492.88|490.98|11
1732241730000|2024-11-22 02:15:30|493|491.1|493.41|491.51|493.42|491.52|493|491.1|19
1732241740000|2024-11-22 02:15:40|493.42|491.52|493.63|491.73|493.63|491.73|493.41|491.51|11
1732241750000|2024-11-22 02:15:50|493.64|491.74|493.76|491.86|493.77|491.87|493.64|491.74|16
1732241760000|2024-11-22 02:16:00|493.77|491.87|493.78|491.88|493.78|491.88|493.76|491.86|6
1732241770000|2024-11-22 02:16:10|493.83|491.93|493.88|491.98|493.88|491.98|493.83|491.93|6
1732241780000|2024-11-22 02:16:20|493.89|491.99|494.21|492.31|494.24|492.34|493.89|491.99|15
1732241790000|2024-11-22 02:16:30|494.22|492.32|494.32|492.42|494.32|492.42|494.22|492.32|8
1732241800000|2024-11-22 02:16:40|494.33|492.43|494.51|492.61|494.51|492.61|494.33|492.43|16
1732241810000|2024-11-22 02:16:50|494.52|492.62|494.43|492.53|494.56|492.66|494.43|492.53|10
1732241820000|2024-11-22 02:17:00|494.42|492.52|494.36|492.46|494.42|492.52|494.23|492.33|17
1732241830000|2024-11-22 02:17:10|494.42|492.52|494.32|492.42|494.44|492.54|494.31|492.41|14
1732241840000|2024-11-22 02:17:20|494.33|492.43|494.43|492.53|494.43|492.53|494.3|492.4|12
1732241850000|2024-11-22 02:17:30|494.4|492.5|494.46|492.56|494.47|492.57|494.4|492.5|7
1732241860000|2024-11-22 02:17:40|494.47|492.57|494.49|492.59|494.49|492.59|494.47|492.57|3
1732241870000|2024-11-22 02:17:50|494.5|492.6|494.32|492.42|494.5|492.6|494.32|492.42|5
1732241880000|2024-11-22 02:18:00|494.31|492.41|494.49|492.59|494.49|492.59|494.3|492.4|20
1732241890000|2024-11-22 02:18:10|494.5|492.6|494.56|492.66|494.56|492.66|494.5|492.6|7
1732241900000|2024-11-22 02:18:20|494.55|492.65|494.54|492.64|494.55|492.65|494.51|492.61|7
1732241910000|2024-11-22 02:18:30|494.55|492.65|494.47|492.57|494.56|492.66|494.45|492.55|9
1732241920000|2024-11-22 02:18:40|494.48|492.58|494.51|492.61|494.51|492.61|494.48|492.58|4
1732241930000|2024-11-22 02:18:50|494.46|492.56|494.59|492.69|494.6|492.7|494.46|492.56|8
1732241940000|2024-11-22 02:19:00|494.44|492.54|493.94|492.04|494.44|492.54|493.94|492.04|20
1732241950000|2024-11-22 02:19:10|493.93|492.03|493.93|492.03|493.94|492.04|493.92|492.02|7
1732241960000|2024-11-22 02:19:20|493.94|492.04|493.94|492.04|493.94|492.04|493.93|492.03|3
1732241970000|2024-11-22 02:19:30|493.93|492.03|493.96|492.06|493.96|492.06|493.93|492.03|6
1732241980000|2024-11-22 02:19:40|494.05|492.15|494.26|492.36|494.27|492.37|494.05|492.15|8
1732241990000|2024-11-22 02:19:50|494.25|492.35|494.26|492.36|494.26|492.36|494.24|492.34|8
1732242000000|2024-11-22 02:20:00|494.25|492.35|494.39|492.49|494.41|492.51|494.24|492.34|10
1732242010000|2024-11-22 02:20:10|494.4|492.5|494.2|492.3|494.4|492.5|494.2|492.3|8
1732242020000|2024-11-22 02:20:20|494.19|492.29|494.17|492.27|494.19|492.29|494.17|492.27|3
1732242030000|2024-11-22 02:20:30|494.18|492.28|494.29|492.39|494.29|492.39|494.16|492.26|9
1732242040000|2024-11-22 02:20:40|494.3|492.4|494.26|492.36|494.3|492.4|494.26|492.36|6
1732242050000|2024-11-22 02:20:50|494.25|492.35|494.55|492.65|494.55|492.65|494.25|492.35|13
1732242060000|2024-11-22 02:21:00|494.57|492.67|494.59|492.69|494.7|492.8|494.57|492.67|10
1732242070000|2024-11-22 02:21:10|494.58|492.68|494.47|492.57|494.58|492.68|494.46|492.56|11
1732242080000|2024-11-22 02:21:20|494.48|492.58|494.34|492.44|494.48|492.58|494.34|492.44|14
1732242090000|2024-11-22 02:21:30|494.33|492.43|494.03|492.13|494.33|492.43|494.03|492.13|10
1732242100000|2024-11-22 02:21:40|494.04|492.14|494.01|492.11|494.04|492.14|493.74|491.84|21
1732242110000|2024-11-22 02:21:50|494|492.1|493.85|491.95|494.01|492.11|493.79|491.89|12
1732242120000|2024-11-22 02:22:00|493.84|491.94|493.5|491.6|493.84|491.94|493.5|491.6|15
1732242130000|2024-11-22 02:22:10|493.49|491.59|493.52|491.62|493.52|491.62|493.49|491.59|4
1732242140000|2024-11-22 02:22:20|493.51|491.61|493.68|491.78|493.8|491.9|493.51|491.61|13
1732242150000|2024-11-22 02:22:30|493.67|491.77|493.71|491.81|493.72|491.82|493.63|491.73|8
1732242160000|2024-11-22 02:22:40|493.72|491.82|493.98|492.08|493.98|492.08|493.72|491.82|14
1732242170000|2024-11-22 02:22:50|493.99|492.09|493.8|491.9|493.99|492.09|493.79|491.89|14
1732242180000|2024-11-22 02:23:00|493.81|491.91|493.6|491.7|493.81|491.91|493.58|491.68|14
1732242190000|2024-11-22 02:23:10|493.59|491.69|493.48|491.58|493.59|491.69|493.48|491.58|12
1732242200000|2024-11-22 02:23:20|493.47|491.57|493.1|491.2|493.47|491.57|493.08|491.18|15
1732242210000|2024-11-22 02:23:30|493.09|491.19|492.73|490.83|493.09|491.19|492.72|490.82|14
1732242220000|2024-11-22 02:23:40|492.72|490.82|492.59|490.69|492.72|490.82|492.59|490.69|13
1732242230000|2024-11-22 02:23:50|492.47|490.57|492.57|490.67|492.57|490.67|492.39|490.49|12
1732242240000|2024-11-22 02:24:00|492.58|490.68|492.61|490.71|492.61|490.71|492.57|490.67|6
1732242250000|2024-11-22 02:24:10|492.62|490.72|492.26|490.36|492.63|490.73|492.25|490.35|17
1732242260000|2024-11-22 02:24:20|492.25|490.35|492.21|490.31|492.25|490.35|492.2|490.3|7
1732242270000|2024-11-22 02:24:30|492.2|490.3|492.63|490.73|492.66|490.76|492.2|490.3|18
1732242280000|2024-11-22 02:24:40|492.62|490.72|492.85|490.95|492.85|490.95|492.62|490.72|8
1732242290000|2024-11-22 02:24:50|492.73|490.83|492.61|490.71|492.85|490.95|492.61|490.71|11
1732242300000|2024-11-22 02:25:00|492.6|490.7|492.58|490.68|492.6|490.7|492.56|490.66|7
1732242310000|2024-11-22 02:25:10|492.62|490.72|493.23|491.33|493.23|491.33|492.62|490.72|21
1732242320000|2024-11-22 02:25:20|493.24|491.34|493.41|491.51|493.43|491.53|493.24|491.34|19
1732242330000|2024-11-22 02:25:30|493.42|491.52|493.4|491.5|493.42|491.52|493.39|491.49|11
1732242340000|2024-11-22 02:25:40|493.39|491.49|493.21|491.31|493.4|491.5|493.21|491.31|6
1732242350000|2024-11-22 02:25:50|493.2|491.3|493.14|491.24|493.2|491.3|493.14|491.24|7
1732242360000|2024-11-22 02:26:00|493.13|491.23|493.29|491.39|493.29|491.39|493.13|491.23|6
1732242370000|2024-11-22 02:26:10|493.3|491.4|493.41|491.51|493.43|491.53|493.3|491.4|10
1732242380000|2024-11-22 02:26:20|493.4|491.5|493.42|491.52|493.42|491.52|493.38|491.48|6
1732242390000|2024-11-22 02:26:30|493.28|491.38|492.89|490.99|493.28|491.38|492.89|490.99|12
1732242400000|2024-11-22 02:26:40|492.88|490.98|492.86|490.96|492.88|490.98|492.86|490.96|5
1732242410000|2024-11-22 02:26:50|492.85|490.95|492.61|490.71|492.88|490.98|492.61|490.71|14
1732242420000|2024-11-22 02:27:00|492.6|490.7|492.27|490.37|492.6|490.7|492.27|490.37|13
1732242430000|2024-11-22 02:27:10|492.28|490.38|492.48|490.58|492.48|490.58|492.28|490.38|2
1732242440000|2024-11-22 02:27:20|492.44|490.54|492.48|490.58|492.48|490.58|492.44|490.54|9
1732242450000|2024-11-22 02:27:30|492.49|490.59|492.03|490.13|492.49|490.59|492.03|490.13|15
1732242460000|2024-11-22 02:27:40|492.02|490.12|491.71|489.81|492.02|490.12|491.71|489.81|12
1732242470000|2024-11-22 02:27:50|491.7|489.8|491.36|489.46|491.7|489.8|491.36|489.46|18
1732242480000|2024-11-22 02:28:00|491.35|489.45|491.48|489.58|491.48|489.58|491.28|489.38|14
1732242490000|2024-11-22 02:28:10|491.49|489.59|491.69|489.79|491.69|489.79|491.49|489.59|10
1732242500000|2024-11-22 02:28:20|491.7|489.8|491.82|489.92|491.82|489.92|491.7|489.8|8
1732242510000|2024-11-22 02:28:30|491.83|489.93|492.13|490.23|492.13|490.23|491.83|489.93|14
1732242520000|2024-11-22 02:28:40|492.14|490.24|492.22|490.32|492.22|490.32|492.14|490.24|11
1732242530000|2024-11-22 02:28:50|492.23|490.33|491.97|490.07|492.23|490.33|491.96|490.06|10
1732242540000|2024-11-22 02:29:00|491.98|490.08|492.16|490.26|492.16|490.26|491.98|490.08|11
1732242550000|2024-11-22 02:29:10|492.15|490.25|491.89|489.99|492.16|490.26|491.82|489.92|12
1732242560000|2024-11-22 02:29:20|491.9|490|491.98|490.08|491.98|490.08|491.9|490|9
1732242570000|2024-11-22 02:29:30|491.99|490.09|491.96|490.06|492|490.1|491.96|490.06|8
1732242580000|2024-11-22 02:29:40|491.75|489.85|491.97|490.07|492|490.1|491.74|489.84|17
1732242590000|2024-11-22 02:29:50|491.98|490.08|492.13|490.23|492.13|490.23|491.98|490.08|6
1732242600000|2024-11-22 02:30:00|492.14|490.24|492.56|490.66|492.61|490.71|492.14|490.24|14
1732242610000|2024-11-22 02:30:10|492.57|490.67|492.47|490.57|492.57|490.67|492.47|490.57|19
1732242620000|2024-11-22 02:30:20|492.48|490.58|492.38|490.48|492.51|490.61|492.34|490.44|11
1732242630000|2024-11-22 02:30:30|492.46|490.56|492.51|490.61|492.57|490.67|492.46|490.56|15
1732242640000|2024-11-22 02:30:40|492.52|490.62|492.57|490.67|492.57|490.67|492.52|490.62|12
1732242650000|2024-11-22 02:30:50|492.56|490.66|492.44|490.54|492.56|490.66|492.41|490.51|8
1732242660000|2024-11-22 02:31:00|492.45|490.55|492.17|490.27|492.57|490.67|492.17|490.27|18
1732242670000|2024-11-22 02:31:10|492.16|490.26|491.17|489.27|492.16|490.26|491.13|489.23|19
1732242680000|2024-11-22 02:31:20|491.16|489.26|490.59|488.69|491.16|489.26|490.59|488.69|20
1732242690000|2024-11-22 02:31:30|490.58|488.68|490.42|488.52|490.58|488.68|490.41|488.51|15
1732242700000|2024-11-22 02:31:40|490.41|488.51|490.53|488.63|490.58|488.68|490.4|488.5|8
1732242710000|2024-11-22 02:31:50|490.52|488.62|490.54|488.64|490.56|488.66|490.52|488.62|12
1732242720000|2024-11-22 02:32:00|490.55|488.65|490.77|488.87|490.77|488.87|490.54|488.64|12
1732242730000|2024-11-22 02:32:10|490.78|488.88|490.65|488.75|490.8|488.9|490.54|488.64|9
1732242740000|2024-11-22 02:32:20|490.66|488.76|491.06|489.16|491.06|489.16|490.66|488.76|16
1732242750000|2024-11-22 02:32:30|491.13|489.23|491.05|489.15|491.2|489.3|491.05|489.15|17
1732242760000|2024-11-22 02:32:40|491.06|489.16|490.96|489.06|491.08|489.18|490.93|489.03|10
1732242770000|2024-11-22 02:32:50|490.95|489.05|490.74|488.84|490.98|489.08|490.67|488.77|11
1732242780000|2024-11-22 02:33:00|490.75|488.85|490.71|488.81|490.77|488.87|490.7|488.8|14
1732242790000|2024-11-22 02:33:10|490.64|488.74|490.18|488.28|490.65|488.75|490.18|488.28|22
1732242800000|2024-11-22 02:33:20|490.19|488.29|490.23|488.33|490.24|488.34|490.19|488.29|7
1732242810000|2024-11-22 02:33:30|490.24|488.34|490.36|488.46|490.37|488.47|490.14|488.24|11
1732242820000|2024-11-22 02:33:40|490.37|488.47|490.26|488.36|490.37|488.47|490.24|488.34|11
1732242830000|2024-11-22 02:33:50|490.25|488.35|490.19|488.29|490.25|488.35|490.19|488.29|11
1732242840000|2024-11-22 02:34:00|490.15|488.25|489.65|487.75|490.18|488.28|489.65|487.75|16
1732242850000|2024-11-22 02:34:10|489.64|487.74|489.1|487.2|489.64|487.74|489.09|487.19|15
1732242860000|2024-11-22 02:34:20|489.09|487.19|488.19|486.29|489.09|487.19|488.19|486.29|20
1732242870000|2024-11-22 02:34:30|488.18|486.28|488.17|486.27|488.18|486.28|488.12|486.22|13
1732242880000|2024-11-22 02:34:40|488.18|486.28|488.3|486.4|488.3|486.4|488.18|486.28|10
1732242890000|2024-11-22 02:34:50|488.31|486.41|488.22|486.32|488.31|486.41|488.22|486.32|6
1732242900000|2024-11-22 02:35:00|488.23|486.33|488.14|486.24|488.23|486.33|488.13|486.23|7
1732242910000|2024-11-22 02:35:10|488.15|486.25|488.11|486.21|488.23|486.33|488.11|486.21|14
1732242920000|2024-11-22 02:35:20|487.86|485.96|487.43|485.53|487.86|485.96|487.43|485.53|15
1732242930000|2024-11-22 02:35:30|487.42|485.52|487.42|485.52|487.44|485.54|487.42|485.52|7
1732242940000|2024-11-22 02:35:40|487.41|485.51|487.42|485.52|487.42|485.52|487.41|485.51|4
1732242950000|2024-11-22 02:35:50|487.22|485.32|487.17|485.27|487.22|485.32|487.17|485.27|6
1732242960000|2024-11-22 02:36:00|487.16|485.26|487.16|485.26|487.16|485.26|487.16|485.26|1
1732242970000|2024-11-22 02:36:10|487.24|485.34|487.56|485.66|487.56|485.66|487.24|485.34|17
1732242980000|2024-11-22 02:36:20|487.57|485.67|486.9|485|487.57|485.67|486.9|485|20
1732242990000|2024-11-22 02:36:30|486.89|484.99|486.71|484.81|486.89|484.99|486.71|484.81|12
1732243000000|2024-11-22 02:36:40|486.51|484.61|486.59|484.69|486.59|484.69|486.49|484.59|13
1732243010000|2024-11-22 02:36:50|486.6|484.7|486.6|484.7|486.61|484.71|486.6|484.7|3
1732243020000|2024-11-22 02:37:00|486.61|484.71|486.49|484.59|486.64|484.74|486.47|484.57|9
1732243030000|2024-11-22 02:37:10|486.51|484.61|486.54|484.64|486.54|484.64|486.49|484.59|9
1732243040000|2024-11-22 02:37:20|486.61|484.71|486.95|485.05|486.95|485.05|486.61|484.71|19
1732243050000|2024-11-22 02:37:30|486.96|485.06|486.99|485.09|487.01|485.11|486.96|485.06|10
1732243060000|2024-11-22 02:37:40|486.98|485.08|487.46|485.56|487.48|485.58|486.98|485.08|17
1732243070000|2024-11-22 02:37:50|487.45|485.55|487.41|485.51|487.45|485.55|487.4|485.5|7
1732243080000|2024-11-22 02:38:00|487.44|485.54|487.45|485.55|487.46|485.56|487.41|485.51|11
1732243090000|2024-11-22 02:38:10|487.46|485.56|487.41|485.51|487.48|485.58|487.41|485.51|7
1732243100000|2024-11-22 02:38:20|487.35|485.45|487.43|485.53|487.43|485.53|487.35|485.45|2
1732243110000|2024-11-22 02:38:30|487.44|485.54|487.43|485.53|487.45|485.55|487.41|485.51|7
1732243120000|2024-11-22 02:38:40|487.44|485.54|487.24|485.34|487.45|485.55|487.06|485.16|9
1732243130000|2024-11-22 02:38:50|487.23|485.33|487.18|485.28|487.23|485.33|487.18|485.28|13
1732243140000|2024-11-22 02:39:00|487.17|485.27|487.17|485.27|487.17|485.27|487.13|485.23|11
1732243150000|2024-11-22 02:39:10|487.13|485.23|487.19|485.29|487.2|485.3|486.91|485.01|21
1732243160000|2024-11-22 02:39:20|487.32|485.42|487.36|485.46|487.36|485.46|487.32|485.42|8
1732243170000|2024-11-22 02:39:30|487.35|485.45|487.06|485.16|487.36|485.46|487.06|485.16|9
1732243180000|2024-11-22 02:39:40|487.05|485.15|487.02|485.12|487.05|485.15|487.02|485.12|7
1732243190000|2024-11-22 02:39:50|487.01|485.11|487.12|485.22|487.12|485.22|487.01|485.11|3
1732243200000|2024-11-22 02:40:00|487.21|485.31|486.99|485.09|487.22|485.32|486.99|485.09|14
1732243210000|2024-11-22 02:40:10|486.87|484.97|486.18|484.28|486.87|484.97|486.18|484.28|29
1732243220000|2024-11-22 02:40:20|486.17|484.27|486.29|484.39|486.29|484.39|486.17|484.27|12
1732243230000|2024-11-22 02:40:30|486.3|484.4|486.34|484.44|486.34|484.44|486.3|484.4|7
1732243240000|2024-11-22 02:40:40|486.35|484.45|486.36|484.46|486.42|484.52|486.35|484.45|8
1732243250000|2024-11-22 02:40:50|486.3|484.4|486.5|484.6|486.5|484.6|486.3|484.4|13
1732243260000|2024-11-22 02:41:00|486.61|484.71|487.06|485.16|487.06|485.16|486.6|484.7|18
1732243270000|2024-11-22 02:41:10|487.07|485.17|486.94|485.04|487.07|485.17|486.91|485.01|14
1732243280000|2024-11-22 02:41:20|486.93|485.03|486.77|484.87|486.93|485.03|486.7|484.8|18
1732243290000|2024-11-22 02:41:30|486.78|484.88|487.23|485.33|487.23|485.33|486.78|484.88|18
1732243300000|2024-11-22 02:41:40|487.24|485.34|487.66|485.76|487.66|485.76|487.24|485.34|12
1732243310000|2024-11-22 02:41:50|487.67|485.77|487.77|485.87|487.77|485.87|487.66|485.76|12
1732243320000|2024-11-22 02:42:00|487.78|485.88|487.45|485.55|487.82|485.92|487.42|485.52|18
1732243330000|2024-11-22 02:42:10|487.44|485.54|486.94|485.04|487.44|485.54|486.86|484.96|17
1732243340000|2024-11-22 02:42:20|486.95|485.05|487.48|485.58|487.48|485.58|486.94|485.04|18
1732243350000|2024-11-22 02:42:30|487.49|485.59|487.66|485.76|487.66|485.76|487.49|485.59|18
1732243360000|2024-11-22 02:42:40|487.67|485.77|487.98|486.08|487.99|486.09|487.67|485.77|15
1732243370000|2024-11-22 02:42:50|487.99|486.09|487.81|485.91|488.1|486.2|487.8|485.9|15
1732243380000|2024-11-22 02:43:00|487.8|485.9|487.46|485.56|487.8|485.9|487.46|485.56|14
1732243390000|2024-11-22 02:43:10|487.45|485.55|487.04|485.14|487.45|485.55|487.04|485.14|16
1732243400000|2024-11-22 02:43:20|487.01|485.11|487.06|485.16|487.06|485.16|486.99|485.09|11
1732243410000|2024-11-22 02:43:30|487.03|485.13|487.13|485.23|487.14|485.24|487.03|485.13|10
1732243420000|2024-11-22 02:43:40|487.14|485.24|487.21|485.31|487.21|485.31|487.13|485.23|5
1732243430000|2024-11-22 02:43:50|487.2|485.3|487.05|485.15|487.21|485.31|487.02|485.12|11
1732243440000|2024-11-22 02:44:00|487.06|485.16|486.95|485.05|487.14|485.24|486.95|485.05|6
1732243450000|2024-11-22 02:44:10|486.94|485.04|486.24|484.34|486.94|485.04|486.24|484.34|25
1732243460000|2024-11-22 02:44:20|486.35|484.45|486.24|484.34|486.35|484.45|486.17|484.27|18
1732243470000|2024-11-22 02:44:30|486.26|484.36|486.72|484.82|486.75|484.85|486.25|484.35|19
1732243480000|2024-11-22 02:44:40|486.73|484.83|486.95|485.05|486.95|485.05|486.67|484.77|13
1732243490000|2024-11-22 02:44:50|486.92|485.02|487.02|485.12|487.02|485.12|486.92|485.02|10
1732243500000|2024-11-22 02:45:00|487.03|485.13|486.99|485.09|487.2|485.3|486.99|485.09|16
1732243510000|2024-11-22 02:45:10|487|485.1|487.01|485.11|487.03|485.13|486.99|485.09|7
1732243520000|2024-11-22 02:45:20|487.02|485.12|487.43|485.53|487.43|485.53|487.02|485.12|19
1732243530000|2024-11-22 02:45:30|487.42|485.52|487.69|485.79|487.69|485.79|487.42|485.52|23
1732243540000|2024-11-22 02:45:40|487.7|485.8|487.99|486.09|487.99|486.09|487.7|485.8|15
1732243550000|2024-11-22 02:45:50|488.12|486.22|488.21|486.31|488.21|486.31|488.11|486.21|22
1732243560000|2024-11-22 02:46:00|488.22|486.32|488.13|486.23|488.41|486.51|488.13|486.23|18
1732243570000|2024-11-22 02:46:10|488.12|486.22|487.83|485.93|488.12|486.22|487.83|485.93|21
1732243580000|2024-11-22 02:46:20|487.69|485.79|487.12|485.22|487.69|485.79|486.96|485.06|12
1732243590000|2024-11-22 02:46:30|487.11|485.21|487.09|485.19|487.12|485.22|487.08|485.18|8
1732243600000|2024-11-22 02:46:40|487.1|485.2|487.13|485.23|487.15|485.25|487.01|485.11|15
1732243610000|2024-11-22 02:46:50|487.14|485.24|488.15|486.25|488.15|486.25|487.14|485.24|25
1732243620000|2024-11-22 02:47:00|488.27|486.37|487.91|486.01|488.5|486.6|487.91|486.01|24
1732243630000|2024-11-22 02:47:10|487.9|486|487.41|485.51|487.9|486|487.41|485.51|15
1732243640000|2024-11-22 02:47:20|487.4|485.5|487.52|485.62|487.54|485.64|487.4|485.5|12
1732243650000|2024-11-22 02:47:30|487.53|485.63|487.75|485.85|487.76|485.86|487.53|485.63|14
1732243660000|2024-11-22 02:47:40|487.74|485.84|487.86|485.96|487.86|485.96|487.74|485.84|8
1732243670000|2024-11-22 02:47:50|487.91|486.01|488.48|486.58|488.48|486.58|487.91|486.01|21
1732243680000|2024-11-22 02:48:00|488.54|486.64|488.12|486.22|488.61|486.71|488.12|486.22|17
1732243690000|2024-11-22 02:48:10|488.11|486.21|487.96|486.06|488.11|486.21|487.94|486.04|10
1732243700000|2024-11-22 02:48:20|487.95|486.05|487.99|486.09|487.99|486.09|487.83|485.93|14
1732243710000|2024-11-22 02:48:30|488.04|486.14|488.79|486.89|488.79|486.89|488.03|486.13|20
1732243720000|2024-11-22 02:48:40|488.88|486.98|489.1|487.2|489.11|487.21|488.86|486.96|11
1732243730000|2024-11-22 02:48:50|489.09|487.19|489.25|487.35|489.26|487.36|488.98|487.08|15
1732243740000|2024-11-22 02:49:00|489.24|487.34|489.18|487.28|489.46|487.56|489.03|487.13|20
1732243750000|2024-11-22 02:49:10|489.17|487.27|488.92|487.02|489.17|487.27|488.92|487.02|23
1732243760000|2024-11-22 02:49:20|488.93|487.03|489.29|487.39|489.3|487.4|488.93|487.03|12
1732243770000|2024-11-22 02:49:30|489.28|487.38|489.34|487.44|489.35|487.45|489.27|487.37|15
1732243780000|2024-11-22 02:49:40|489.38|487.48|490.38|488.48|490.39|488.49|489.38|487.48|20
1732243790000|2024-11-22 02:49:50|490.37|488.47|490.33|488.43|490.61|488.71|490.23|488.33|25
1732243800000|2024-11-22 02:50:00|490.32|488.42|490.44|488.54|490.44|488.54|489.92|488.02|23
1732243810000|2024-11-22 02:50:10|490.43|488.53|490.59|488.69|490.59|488.69|490.43|488.53|17
1732243820000|2024-11-22 02:50:20|490.6|488.7|490.87|488.97|490.87|488.97|490.6|488.7|15
1732243830000|2024-11-22 02:50:30|491.12|489.22|491.16|489.26|491.16|489.26|491.07|489.17|14
1732243840000|2024-11-22 02:50:40|491.17|489.27|490.91|489.01|491.22|489.32|490.9|489|13
1732243850000|2024-11-22 02:50:50|490.9|489|490.61|488.71|490.9|489|490.61|488.71|19
1732243860000|2024-11-22 02:51:00|490.52|488.62|490.05|488.15|490.54|488.64|490.03|488.13|19
1732243870000|2024-11-22 02:51:10|490.24|488.34|490.36|488.46|490.36|488.46|490.24|488.34|15
1732243880000|2024-11-22 02:51:20|490.37|488.47|490.08|488.18|490.42|488.52|490.04|488.14|13
1732243890000|2024-11-22 02:51:30|490.09|488.19|490.18|488.28|490.18|488.28|490.09|488.19|10
1732243900000|2024-11-22 02:51:40|490.19|488.29|490.01|488.11|490.24|488.34|490|488.1|15
1732243910000|2024-11-22 02:51:50|490.02|488.12|490.11|488.21|490.11|488.21|490.01|488.11|14
1732243920000|2024-11-22 02:52:00|490.12|488.22|490.14|488.24|490.28|488.38|489.95|488.05|18
1732243930000|2024-11-22 02:52:10|490.15|488.25|490.36|488.46|490.62|488.72|490.15|488.25|20
1732243940000|2024-11-22 02:52:20|490.61|488.71|490.67|488.77|490.7|488.8|490.48|488.58|21
1732243950000|2024-11-22 02:52:30|490.65|488.75|490.56|488.66|490.65|488.75|490.4|488.5|21
1732243960000|2024-11-22 02:52:40|490.57|488.67|490.54|488.64|490.77|488.87|490.54|488.64|14
1732243970000|2024-11-22 02:52:50|490.53|488.63|490.34|488.44|490.56|488.66|490.32|488.42|15
1732243980000|2024-11-22 02:53:00|490.33|488.43|490.45|488.55|490.46|488.56|490.33|488.43|12
1732243990000|2024-11-22 02:53:10|490.44|488.54|490.54|488.64|490.55|488.65|490.43|488.53|13
1732244000000|2024-11-22 02:53:20|490.55|488.65|490.64|488.74|490.66|488.76|490.55|488.65|8
1732244010000|2024-11-22 02:53:30|490.65|488.75|491.11|489.21|491.2|489.3|490.65|488.75|20
1732244020000|2024-11-22 02:53:40|491.1|489.2|491.36|489.46|491.39|489.49|491.05|489.15|18
1732244030000|2024-11-22 02:53:50|491.35|489.45|491.52|489.62|491.54|489.64|491.34|489.44|18
1732244040000|2024-11-22 02:54:00|491.51|489.61|491.31|489.41|491.56|489.66|491.27|489.37|17
1732244050000|2024-11-22 02:54:10|491.35|489.45|491.56|489.66|491.56|489.66|491.35|489.45|13
1732244060000|2024-11-22 02:54:20|491.62|489.72|491.75|489.85|491.76|489.86|491.62|489.72|18
1732244070000|2024-11-22 02:54:30|491.76|489.86|491.72|489.82|491.76|489.86|491.7|489.8|11
1732244080000|2024-11-22 02:54:40|491.73|489.83|491.76|489.86|491.76|489.86|491.7|489.8|12
1732244090000|2024-11-22 02:54:50|491.77|489.87|491.03|489.13|491.77|489.87|491.03|489.13|18
1732244100000|2024-11-22 02:55:00|491.02|489.12|490.7|488.8|491.03|489.13|490.66|488.76|17
1732244110000|2024-11-22 02:55:10|490.72|488.82|491.04|489.14|491.04|489.14|490.72|488.82|15
1732244120000|2024-11-22 02:55:20|491.03|489.13|490.68|488.78|491.03|489.13|490.68|488.78|15
1732244130000|2024-11-22 02:55:30|490.67|488.77|490.22|488.32|490.67|488.77|490.22|488.32|23
1732244140000|2024-11-22 02:55:40|490.21|488.31|490.22|488.32|490.22|488.32|490.06|488.16|22
1732244150000|2024-11-22 02:55:50|490.23|488.33|490.43|488.53|490.45|488.55|490.23|488.33|14
1732244160000|2024-11-22 02:56:00|490.44|488.54|490.44|488.54|490.49|488.59|490.41|488.51|12
1732244170000|2024-11-22 02:56:10|490.39|488.49|490.33|488.43|490.4|488.5|490.28|488.38|11
1732244180000|2024-11-22 02:56:20|490.28|488.38|490.36|488.46|490.37|488.47|490.24|488.34|12
1732244190000|2024-11-22 02:56:30|490.37|488.47|490.29|488.39|490.37|488.47|490.29|488.39|16
1732244200000|2024-11-22 02:56:40|490.3|488.4|490.46|488.56|490.49|488.59|490.3|488.4|15
1732244210000|2024-11-22 02:56:50|490.45|488.55|490.35|488.45|490.46|488.56|490.34|488.44|13
1732244220000|2024-11-22 02:57:00|490.36|488.46|490.62|488.72|490.62|488.72|490.35|488.45|16
1732244230000|2024-11-22 02:57:10|490.63|488.73|490.4|488.5|490.64|488.74|490.38|488.48|18
1732244240000|2024-11-22 02:57:20|490.48|488.58|490.7|488.8|490.7|488.8|490.44|488.54|14
1732244250000|2024-11-22 02:57:30|490.71|488.81|490.99|489.09|491.04|489.14|490.71|488.81|11
1732244260000|2024-11-22 02:57:40|491|489.1|491.1|489.2|491.1|489.2|490.98|489.08|15
1732244270000|2024-11-22 02:57:50|491.14|489.24|491.07|489.17|491.18|489.28|491.04|489.14|13
1732244280000|2024-11-22 02:58:00|491.08|489.18|491.24|489.34|491.26|489.36|491.08|489.18|16
1732244290000|2024-11-22 02:58:10|491.3|489.4|491.11|489.21|491.3|489.4|491.1|489.2|13
1732244300000|2024-11-22 02:58:20|491.12|489.22|491.27|489.37|491.27|489.37|491.12|489.22|12
1732244310000|2024-11-22 02:58:30|491.26|489.36|491.27|489.37|491.27|489.37|491.01|489.11|19
1732244320000|2024-11-22 02:58:40|491.28|489.38|491.14|489.24|491.35|489.45|491.13|489.23|13
1732244330000|2024-11-22 02:58:50|491.15|489.25|491.26|489.36|491.28|489.38|491.15|489.25|13
1732244340000|2024-11-22 02:59:00|491.25|489.35|491.15|489.25|491.26|489.36|491.1|489.2|18
1732244350000|2024-11-22 02:59:10|491.14|489.24|490.83|488.93|491.14|489.24|490.83|488.93|11
1732244360000|2024-11-22 02:59:20|490.84|488.94|491.06|489.16|491.07|489.17|490.84|488.94|16
1732244370000|2024-11-22 02:59:30|491.05|489.15|491.1|489.2|491.1|489.2|491.05|489.15|8
1732244380000|2024-11-22 02:59:40|491.11|489.21|490.97|489.07|491.12|489.22|490.95|489.05|11
1732244390000|2024-11-22 02:59:50|490.98|489.08|491.04|489.14|491.04|489.14|490.88|488.98|11
1732244400000|2024-11-22 03:00:00|491.05|489.15|490.4|488.5|491.05|489.15|490.4|488.5|21
1732244410000|2024-11-22 03:00:10|490.39|488.49|489.51|487.61|490.39|488.49|489.5|487.6|27
1732244420000|2024-11-22 03:00:20|489.5|487.6|489.21|487.31|489.5|487.6|489.2|487.3|14
1732244430000|2024-11-22 03:00:30|489.32|487.42|489.4|487.5|489.42|487.52|489.32|487.42|11
1732244440000|2024-11-22 03:00:40|489.39|487.49|489.41|487.51|489.41|487.51|489.39|487.49|17
1732244450000|2024-11-22 03:00:50|489.42|487.52|489.31|487.41|489.43|487.53|489.29|487.39|11
1732244460000|2024-11-22 03:01:00|489.23|487.33|489.2|487.3|489.24|487.34|488.91|487.01|20
1732244470000|2024-11-22 03:01:10|489.21|487.31|489.36|487.46|489.38|487.48|489.21|487.31|20
1732244480000|2024-11-22 03:01:20|489.37|487.47|489.3|487.4|489.37|487.47|489.29|487.39|14
1732244490000|2024-11-22 03:01:30|489.29|487.39|489.18|487.28|489.29|487.39|489.13|487.23|15
1732244500000|2024-11-22 03:01:40|489.19|487.29|489.07|487.17|489.19|487.29|489.06|487.16|9
1732244510000|2024-11-22 03:01:50|489.08|487.18|488.91|487.01|489.08|487.18|488.85|486.95|17
1732244520000|2024-11-22 03:02:00|488.9|487|488.4|486.5|488.9|487|488.39|486.49|12
1732244530000|2024-11-22 03:02:10|488.39|486.49|488.2|486.3|488.39|486.49|488.17|486.27|17
1732244540000|2024-11-22 03:02:20|488.22|486.32|488.53|486.63|488.53|486.63|488.22|486.32|17
1732244550000|2024-11-22 03:02:30|488.54|486.64|488.51|486.61|488.57|486.67|488.51|486.61|14
1732244560000|2024-11-22 03:02:40|488.47|486.57|488.5|486.6|488.59|486.69|488.44|486.54|16
1732244570000|2024-11-22 03:02:50|488.51|486.61|488.58|486.68|488.59|486.69|488.51|486.61|12
1732244580000|2024-11-22 03:03:00|488.59|486.69|488.44|486.54|488.59|486.69|488.33|486.43|12
1732244590000|2024-11-22 03:03:10|488.41|486.51|488.33|486.43|488.44|486.54|488.28|486.38|19
1732244600000|2024-11-22 03:03:20|488.34|486.44|488.51|486.61|488.51|486.61|488.33|486.43|12
1732244610000|2024-11-22 03:03:30|488.7|486.8|489.25|487.35|489.4|487.5|488.7|486.8|25
1732244620000|2024-11-22 03:03:40|489.26|487.36|489.26|487.36|489.28|487.38|489.21|487.31|12
1732244630000|2024-11-22 03:03:50|489.27|487.37|489|487.1|489.27|487.37|488.97|487.07|20
1732244640000|2024-11-22 03:04:00|489.02|487.12|488.82|486.92|489.02|487.12|488.8|486.9|10
1732244650000|2024-11-22 03:04:10|488.81|486.91|488.38|486.48|488.81|486.91|488.34|486.44|15
1732244660000|2024-11-22 03:04:20|488.39|486.49|488.6|486.7|488.61|486.71|488.39|486.49|12
1732244670000|2024-11-22 03:04:30|488.59|486.69|490.1|488.2|490.1|488.2|488.59|486.69|20
1732244680000|2024-11-22 03:04:40|490.12|488.22|489.46|487.56|490.12|488.22|489.46|487.56|23
1732244690000|2024-11-22 03:04:50|489.47|487.57|489.82|487.92|489.82|487.92|489.47|487.57|21
1732244700000|2024-11-22 03:05:00|489.83|487.93|490.11|488.21|490.12|488.22|489.83|487.93|13
1732244710000|2024-11-22 03:05:10|490.12|488.22|490.02|488.12|490.21|488.31|490.02|488.12|12
1732244720000|2024-11-22 03:05:20|489.85|487.95|489.51|487.61|489.85|487.95|489.49|487.59|21
1732244730000|2024-11-22 03:05:30|489.52|487.62|490.5|488.6|490.65|488.75|489.52|487.62|18
1732244740000|2024-11-22 03:05:40|490.51|488.61|490.5|488.6|490.66|488.76|490.5|488.6|20
1732244750000|2024-11-22 03:05:50|490.49|488.59|490.37|488.47|490.52|488.62|490.37|488.47|10
1732244760000|2024-11-22 03:06:00|490.36|488.46|490.55|488.65|490.55|488.65|490.34|488.44|16
1732244770000|2024-11-22 03:06:10|490.56|488.66|491.2|489.3|491.2|489.3|490.3|488.4|15
1732244780000|2024-11-22 03:06:20|491.17|489.27|492.09|490.19|492.35|490.45|491.16|489.26|19
1732244790000|2024-11-22 03:06:30|492.08|490.18|491.74|489.84|492.08|490.18|491.7|489.8|21
1732244800000|2024-11-22 03:06:40|491.73|489.83|491.8|489.9|491.8|489.9|491.71|489.81|12
1732244810000|2024-11-22 03:06:50|491.81|489.91|491.57|489.67|491.82|489.92|491.56|489.66|13
1732244820000|2024-11-22 03:07:00|491.58|489.68|491.62|489.72|491.85|489.95|491.58|489.68|20
1732244830000|2024-11-22 03:07:10|491.61|489.71|491.08|489.18|491.61|489.71|491.08|489.18|26
1732244840000|2024-11-22 03:07:20|491.07|489.17|491.05|489.15|491.09|489.19|491.04|489.14|10
1732244850000|2024-11-22 03:07:30|491.04|489.14|491.34|489.44|491.35|489.45|491.04|489.14|16
1732244860000|2024-11-22 03:07:40|491.35|489.45|491.28|489.38|491.5|489.6|491.26|489.36|16
1732244870000|2024-11-22 03:07:50|491.29|489.39|491.29|489.39|491.34|489.44|491.28|489.38|13
1732244880000|2024-11-22 03:08:00|491.3|489.4|491.16|489.26|491.3|489.4|491.15|489.25|14
1732244890000|2024-11-22 03:08:10|491.17|489.27|491.19|489.29|491.2|489.3|491.17|489.27|11
1732244900000|2024-11-22 03:08:20|491.39|489.49|491.49|489.59|491.49|489.59|491.39|489.49|11
1732244910000|2024-11-22 03:08:30|491.5|489.6|491.85|489.95|491.85|489.95|491.5|489.6|17
1732244920000|2024-11-22 03:08:40|491.9|490|491.99|490.09|492|490.1|491.85|489.95|14
1732244930000|2024-11-22 03:08:50|492|490.1|492.1|490.2|492.11|490.21|491.99|490.09|12
1732244940000|2024-11-22 03:09:00|492.24|490.34|491.99|490.09|492.24|490.34|491.98|490.08|13
1732244950000|2024-11-22 03:09:10|491.94|490.04|491.47|489.57|491.94|490.04|491.47|489.57|22
1732244960000|2024-11-22 03:09:20|491.46|489.56|491.16|489.26|491.46|489.56|491.16|489.26|24
1732244970000|2024-11-22 03:09:30|491.15|489.25|491.34|489.44|491.34|489.44|491.1|489.2|15
1732244980000|2024-11-22 03:09:40|491.35|489.45|491.53|489.63|491.53|489.63|491.35|489.45|12
1732244990000|2024-11-22 03:09:50|491.54|489.64|491.71|489.81|491.76|489.86|491.54|489.64|16
1732245000000|2024-11-22 03:10:00|491.72|489.82|491.43|489.53|491.73|489.83|491.43|489.53|10
1732245010000|2024-11-22 03:10:10|491.44|489.54|491.95|490.05|491.95|490.05|491.44|489.54|22
1732245020000|2024-11-22 03:10:20|491.96|490.06|492.07|490.17|492.07|490.17|491.96|490.06|12
1732245030000|2024-11-22 03:10:30|492.08|490.18|491.69|489.79|492.1|490.2|491.69|489.79|17
1732245040000|2024-11-22 03:10:40|491.58|489.68|491.42|489.52|491.58|489.68|491.42|489.52|13
1732245050000|2024-11-22 03:10:50|491.41|489.51|491.41|489.51|491.43|489.53|491.4|489.5|9
1732245060000|2024-11-22 03:11:00|491.42|489.52|492|490.1|492|490.1|491.42|489.52|5
1732245070000|2024-11-22 03:11:10|492.01|490.11|491.95|490.05|492.01|490.11|491.94|490.04|8
1732245080000|2024-11-22 03:11:20|491.96|490.06|492|490.1|492.05|490.15|491.96|490.06|19
1732245090000|2024-11-22 03:11:30|491.99|490.09|492.34|490.44|492.34|490.44|491.99|490.09|11
1732245100000|2024-11-22 03:11:40|492.35|490.45|492.45|490.55|492.45|490.55|492.35|490.45|7
1732245110000|2024-11-22 03:11:50|492.46|490.56|492.49|490.59|492.49|490.59|492.46|490.56|4
1732245120000|2024-11-22 03:12:00|492.39|490.49|492.47|490.57|492.47|490.57|492.25|490.35|13
1732245130000|2024-11-22 03:12:10|492.48|490.58|492.58|490.68|492.58|490.68|492.48|490.58|11
1732245140000|2024-11-22 03:12:20|492.59|490.69|492.97|491.07|492.97|491.07|492.59|490.69|22
1732245150000|2024-11-22 03:12:30|492.98|491.08|492.88|490.98|492.98|491.08|492.87|490.97|8
1732245160000|2024-11-22 03:12:40|492.89|490.99|493.34|491.44|493.38|491.48|492.89|490.99|19
1732245170000|2024-11-22 03:12:50|493.33|491.43|493.36|491.46|493.36|491.46|493.33|491.43|10
1732245180000|2024-11-22 03:13:00|493.35|491.45|493.08|491.18|493.35|491.45|493.06|491.16|15
1732245190000|2024-11-22 03:13:10|493.07|491.17|493.05|491.15|493.1|491.2|493.05|491.15|10
1732245200000|2024-11-22 03:13:20|493.06|491.16|493.06|491.16|493.15|491.25|493.05|491.15|16
1732245210000|2024-11-22 03:13:30|493.01|491.11|492.62|490.72|493.01|491.11|492.53|490.63|24
1732245220000|2024-11-22 03:13:40|492.61|490.71|492.48|490.58|492.61|490.71|492.48|490.58|16
1732245230000|2024-11-22 03:13:50|492.42|490.52|492.38|490.48|492.57|490.67|492.17|490.27|24
1732245240000|2024-11-22 03:14:00|492.39|490.49|492.36|490.46|492.43|490.53|492.36|490.46|9
1732245250000|2024-11-22 03:14:10|492.46|490.56|492.39|490.49|492.58|490.68|492.34|490.44|15
1732245260000|2024-11-22 03:14:20|492.4|490.5|492.56|490.66|492.59|490.69|492.4|490.5|11
1732245270000|2024-11-22 03:14:30|492.55|490.65|492.6|490.7|492.66|490.76|492.54|490.64|12
1732245280000|2024-11-22 03:14:40|492.62|490.72|492.45|490.55|492.64|490.74|492.45|490.55|13
1732245290000|2024-11-22 03:14:50|492.46|490.56|492.79|490.89|492.94|491.04|492.46|490.56|12
1732245300000|2024-11-22 03:15:00|492.8|490.9|492.95|491.05|492.95|491.05|492.76|490.86|23
1732245310000|2024-11-22 03:15:10|493.11|491.21|493.1|491.2|493.14|491.24|493.08|491.18|13
1732245320000|2024-11-22 03:15:20|493.26|491.36|493.51|491.61|493.51|491.61|493.26|491.36|14
1732245330000|2024-11-22 03:15:30|493.52|491.62|493.93|492.03|493.95|492.05|493.52|491.62|14
1732245340000|2024-11-22 03:15:40|493.92|492.02|493.97|492.07|493.98|492.08|493.91|492.01|11
1732245350000|2024-11-22 03:15:50|493.98|492.08|494.03|492.13|494.09|492.19|493.98|492.08|11
1732245360000|2024-11-22 03:16:00|494.02|492.12|494.18|492.28|494.18|492.28|494.01|492.11|12
1732245370000|2024-11-22 03:16:10|494.23|492.33|494.85|492.95|494.85|492.95|494.23|492.33|18
1732245380000|2024-11-22 03:16:20|494.86|492.96|495.34|493.44|495.34|493.44|494.8|492.9|16
1732245390000|2024-11-22 03:16:30|495.35|493.45|495.52|493.62|495.55|493.65|495.35|493.45|18
1732245400000|2024-11-22 03:16:40|495.53|493.63|495.07|493.17|495.53|493.63|495.07|493.17|19
1732245410000|2024-11-22 03:16:50|495.06|493.16|495.13|493.23|495.14|493.24|495.06|493.16|14
1732245420000|2024-11-22 03:17:00|495.12|493.22|494.95|493.05|495.12|493.22|494.91|493.01|14
1732245430000|2024-11-22 03:17:10|494.96|493.06|495.72|493.82|495.72|493.82|494.95|493.05|24
1732245440000|2024-11-22 03:17:20|495.73|493.83|496|494.1|496|494.1|495.72|493.82|13
1732245450000|2024-11-22 03:17:30|496.01|494.11|496.06|494.16|496.06|494.16|496.01|494.11|12
1732245460000|2024-11-22 03:17:40|496.05|494.15|496.36|494.46|496.36|494.46|496.05|494.15|16
1732245470000|2024-11-22 03:17:50|496.35|494.45|496.35|494.45|496.39|494.49|496.35|494.45|15
1732245480000|2024-11-22 03:18:00|496.04|494.14|496.02|494.12|496.1|494.2|495.87|493.97|15
1732245490000|2024-11-22 03:18:10|496.36|494.46|496.49|494.59|496.76|494.86|496.35|494.45|27
1732245500000|2024-11-22 03:18:20|496.52|494.62|496.59|494.69|496.59|494.69|496.51|494.61|14
1732245510000|2024-11-22 03:18:30|496.77|494.87|496.85|494.95|496.92|495.02|496.63|494.73|19
1732245520000|2024-11-22 03:18:40|496.84|494.94|496.91|495.01|496.91|495.01|496.84|494.94|13
1732245530000|2024-11-22 03:18:50|496.81|494.91|497.02|495.12|497.02|495.12|496.76|494.86|18
1732245540000|2024-11-22 03:19:00|497.03|495.13|496.86|494.96|497.06|495.16|496.84|494.94|16
1732245550000|2024-11-22 03:19:10|496.93|495.03|496.89|494.99|497|495.1|496.89|494.99|15
1732245560000|2024-11-22 03:19:20|496.85|494.95|496.88|494.98|496.88|494.98|496.82|494.92|14
1732245570000|2024-11-22 03:19:30|496.99|495.09|496.94|495.04|497.02|495.12|496.9|495|13
1732245580000|2024-11-22 03:19:40|496.95|495.05|496.91|495.01|496.95|495.05|496.66|494.76|16
1732245590000|2024-11-22 03:19:50|496.92|495.02|496.73|494.83|496.95|495.05|496.56|494.66|16
1732245600000|2024-11-22 03:20:00|496.74|494.84|496.89|494.99|496.89|494.99|496.73|494.83|12
1732245610000|2024-11-22 03:20:10|496.9|495|497.06|495.16|497.06|495.16|496.9|495|17
1732245620000|2024-11-22 03:20:20|497.07|495.17|497.93|496.03|497.93|496.03|497.07|495.17|27
1732245630000|2024-11-22 03:20:30|497.94|496.04|498.39|496.49|498.42|496.52|497.94|496.04|18
1732245640000|2024-11-22 03:20:40|498.42|496.52|498.87|496.97|498.87|496.97|498.42|496.52|16
1732245650000|2024-11-22 03:20:50|498.88|496.98|498.57|496.67|498.92|497.02|498.57|496.67|19
1732245660000|2024-11-22 03:21:00|498.58|496.68|498.6|496.7|498.6|496.7|498.53|496.63|16
1732245670000|2024-11-22 03:21:10|498.61|496.71|498.83|496.93|498.96|497.06|498.61|496.71|24
1732245680000|2024-11-22 03:21:20|498.84|496.94|498.78|496.88|498.84|496.94|498.67|496.77|19
1732245690000|2024-11-22 03:21:30|498.79|496.89|499.32|497.42|499.33|497.43|498.79|496.89|21
1732245700000|2024-11-22 03:21:40|499.35|497.45|500.42|498.52|500.45|498.55|499.35|497.45|24
1732245710000|2024-11-22 03:21:50|500.41|498.51|500.56|498.66|500.68|498.78|500.36|498.46|24
1732245720000|2024-11-22 03:22:00|500.57|498.67|500.45|498.55|501.06|499.16|500.45|498.55|24
1732245730000|2024-11-22 03:22:10|500.46|498.56|500.4|498.5|500.46|498.56|500.39|498.49|13
1732245740000|2024-11-22 03:22:20|500.41|498.51|500.99|499.09|501.02|499.12|500.32|498.42|11
1732245750000|2024-11-22 03:22:30|501.02|499.12|501.96|500.06|502.11|500.21|501.02|499.12|19
1732245760000|2024-11-22 03:22:40|501.95|500.05|502|500.1|502.09|500.19|501.95|500.05|14
1732245770000|2024-11-22 03:22:50|501.89|499.99|501.31|499.41|501.91|500.01|501.31|499.41|18
1732245780000|2024-11-22 03:23:00|501.22|499.32|500.19|498.29|501.22|499.32|500.11|498.21|30
1732245790000|2024-11-22 03:23:10|500.2|498.3|499.83|497.93|500.23|498.33|499.8|497.9|24
1732245800000|2024-11-22 03:23:20|499.88|497.98|500.14|498.24|500.19|498.29|499.88|497.98|14
1732245810000|2024-11-22 03:23:30|500.13|498.23|499.81|497.91|500.13|498.23|499.46|497.56|19
1732245820000|2024-11-22 03:23:40|499.82|497.92|499.52|497.62|499.83|497.93|499.38|497.48|20
1732245830000|2024-11-22 03:23:50|499.53|497.63|500.01|498.11|500.01|498.11|499.52|497.62|16
1732245840000|2024-11-22 03:24:00|499.96|498.06|501.03|499.13|501.05|499.15|499.81|497.91|24
1732245850000|2024-11-22 03:24:10|501.02|499.12|500.76|498.86|501.03|499.13|500.76|498.86|16
1732245860000|2024-11-22 03:24:20|500.75|498.85|500.5|498.6|500.77|498.87|500.5|498.6|20
1732245870000|2024-11-22 03:24:30|500.28|498.38|499.5|497.6|500.37|498.47|499.5|497.6|31
1732245880000|2024-11-22 03:24:40|499.49|497.59|499.2|497.3|499.49|497.59|499.2|497.3|16
1732245890000|2024-11-22 03:24:50|499.26|497.36|499.63|497.73|499.63|497.73|499.26|497.36|6
1732245900000|2024-11-22 03:25:00|499.78|497.88|500.08|498.18|500.19|498.29|499.78|497.88|22
1732245910000|2024-11-22 03:25:10|500.07|498.17|501.26|499.36|501.27|499.37|500.04|498.14|20
1732245920000|2024-11-22 03:25:20|501.27|499.37|501.46|499.56|501.46|499.56|501.27|499.37|10
1732245930000|2024-11-22 03:25:30|501.55|499.65|502.4|500.5|502.4|500.5|501.55|499.65|19
1732245940000|2024-11-22 03:25:40|502.39|500.49|501.56|499.66|502.39|500.49|501.56|499.66|21
1732245950000|2024-11-22 03:25:50|501.55|499.65|502.52|500.62|502.52|500.62|501.55|499.65|18
1732245960000|2024-11-22 03:26:00|502.53|500.63|502.5|500.6|502.62|500.72|502.5|500.6|19
1732245970000|2024-11-22 03:26:10|502.53|500.63|503.25|501.35|503.26|501.36|502.52|500.62|17
1732245980000|2024-11-22 03:26:20|503.26|501.36|503.29|501.39|503.29|501.39|503.25|501.35|8
1732245990000|2024-11-22 03:26:30|503.3|501.4|503.22|501.32|503.31|501.41|503.22|501.32|9
1732246000000|2024-11-22 03:26:40|503.23|501.33|503.26|501.36|503.32|501.42|503.23|501.33|12
1732246010000|2024-11-22 03:26:50|503.37|501.47|503.27|501.37|503.37|501.47|503.22|501.32|11
1732246020000|2024-11-22 03:27:00|503.29|501.39|502.81|500.91|503.54|501.64|502.65|500.75|22
1732246030000|2024-11-22 03:27:10|502.93|501.03|504|502.1|504|502.1|502.93|501.03|26
1732246040000|2024-11-22 03:27:20|504.15|502.25|503.07|501.17|504.15|502.25|503.07|501.17|19
1732246050000|2024-11-22 03:27:30|503.09|501.19|503.03|501.13|503.09|501.19|503.03|501.13|11
1732246060000|2024-11-22 03:27:40|502.76|500.86|502.58|500.68|502.76|500.86|502.58|500.68|13
1732246070000|2024-11-22 03:27:50|502.57|500.67|502.5|500.6|502.58|500.68|502.5|500.6|12
1732246080000|2024-11-22 03:28:00|502.37|500.47|501.84|499.94|502.4|500.5|501.8|499.9|20
1732246090000|2024-11-22 03:28:10|501.83|499.93|501.3|499.4|501.83|499.93|501.29|499.39|14
1732246100000|2024-11-22 03:28:20|501.29|499.39|501.24|499.34|501.29|499.39|501.22|499.32|9
1732246110000|2024-11-22 03:28:30|501.23|499.33|500.42|498.52|501.24|499.34|500.42|498.52|20
1732246120000|2024-11-22 03:28:40|500.41|498.51|500.43|498.53|500.44|498.54|500.41|498.51|5
1732246130000|2024-11-22 03:28:50|500.42|498.52|500.33|498.43|500.42|498.52|500.33|498.43|7
1732246140000|2024-11-22 03:29:00|500.32|498.42|500.27|498.37|500.32|498.42|500.27|498.37|5
1732246150000|2024-11-22 03:29:10|500.26|498.36|499.75|497.85|500.26|498.36|499.75|497.85|18
1732246160000|2024-11-22 03:29:20|499.51|497.61|499.32|497.42|499.51|497.61|499.31|497.41|12
1732246170000|2024-11-22 03:29:30|499.31|497.41|498.46|496.56|499.31|497.41|498.45|496.55|23
1732246180000|2024-11-22 03:29:40|498.45|496.55|498.09|496.19|498.47|496.57|498.09|496.19|15
1732246190000|2024-11-22 03:29:50|498.11|496.21|497.54|495.64|498.11|496.21|497.54|495.64|19
1732246200000|2024-11-22 03:30:00|497.46|495.56|497.37|495.47|497.57|495.67|497.35|495.45|17
1732246210000|2024-11-22 03:30:10|497.38|495.48|497.02|495.12|497.43|495.53|497.01|495.11|17
1732246220000|2024-11-22 03:30:20|497.03|495.13|497.36|495.46|497.36|495.46|497.03|495.13|20
1732246230000|2024-11-22 03:30:30|497.37|495.47|497.68|495.78|497.68|495.78|497.37|495.47|21
1732246240000|2024-11-22 03:30:40|497.69|495.79|497.98|496.08|497.98|496.08|497.69|495.79|17
1732246250000|2024-11-22 03:30:50|497.97|496.07|497.95|496.05|497.99|496.09|497.81|495.91|16
1732246260000|2024-11-22 03:31:00|497.96|496.06|498.28|496.38|498.48|496.58|497.96|496.06|22
1732246270000|2024-11-22 03:31:10|498.29|496.39|498.27|496.37|498.34|496.44|498.27|496.37|11
1732246280000|2024-11-22 03:31:20|498.26|496.36|498.54|496.64|498.54|496.64|498.26|496.36|13
1732246290000|2024-11-22 03:31:30|498.55|496.65|498.4|496.5|498.55|496.65|498.35|496.45|11
1732246300000|2024-11-22 03:31:40|498.41|496.51|498.28|496.38|498.41|496.51|498.28|496.38|6
1732246310000|2024-11-22 03:31:50|498.29|496.39|497.76|495.86|498.31|496.41|497.75|495.85|19
1732246320000|2024-11-22 03:32:00|497.72|495.82|497.11|495.21|497.72|495.82|497.07|495.17|21
1732246330000|2024-11-22 03:32:10|497.07|495.17|496.89|494.99|497.12|495.22|496.86|494.96|23
1732246340000|2024-11-22 03:32:20|496.9|495|496.87|494.97|496.9|495|496.86|494.96|6
1732246350000|2024-11-22 03:32:30|496.86|494.96|496.64|494.74|496.86|494.96|496.64|494.74|5
1732246360000|2024-11-22 03:32:40|496.66|494.76|496.04|494.14|496.66|494.76|496.03|494.13|10
1732246370000|2024-11-22 03:32:50|496.05|494.15|496.22|494.32|496.28|494.38|496.04|494.14|14
1732246380000|2024-11-22 03:33:00|496.21|494.31|495.89|493.99|496.23|494.33|495.89|493.99|17
1732246390000|2024-11-22 03:33:10|495.88|493.98|495.48|493.58|495.88|493.98|495.35|493.45|15
1732246400000|2024-11-22 03:33:20|495.49|493.59|495.47|493.57|495.49|493.59|495.47|493.57|3
1732246410000|2024-11-22 03:33:30|495.46|493.56|495.16|493.26|495.47|493.57|495.16|493.26|10
1732246420000|2024-11-22 03:33:40|495.17|493.27|495.24|493.34|495.24|493.34|495.16|493.26|11
1732246430000|2024-11-22 03:33:50|495.38|493.48|495.31|493.41|495.51|493.61|495.31|493.41|24
1732246440000|2024-11-22 03:34:00|495.32|493.42|495.09|493.19|495.33|493.43|494.96|493.06|19
1732246450000|2024-11-22 03:34:10|495.08|493.18|494.79|492.89|495.08|493.18|494.77|492.87|15
1732246460000|2024-11-22 03:34:20|494.81|492.91|494.57|492.67|494.82|492.92|494.57|492.67|17
1732246470000|2024-11-22 03:34:30|494.56|492.66|494.12|492.22|494.56|492.66|494.12|492.22|18
1732246480000|2024-11-22 03:34:40|494.11|492.21|493.96|492.06|494.11|492.21|493.89|491.99|19
1732246490000|2024-11-22 03:34:50|493.97|492.07|494.62|492.72|494.62|492.72|493.97|492.07|15
1732246500000|2024-11-22 03:35:00|494.63|492.73|494.89|492.99|494.9|493|494.63|492.73|13
1732246510000|2024-11-22 03:35:10|495|493.1|494.87|492.97|495.04|493.14|494.87|492.97|17
1732246520000|2024-11-22 03:35:20|494.81|492.91|494.54|492.64|494.81|492.91|494.42|492.52|16
1732246530000|2024-11-22 03:35:30|494.55|492.65|495.05|493.15|495.05|493.15|494.55|492.65|20
1732246540000|2024-11-22 03:35:40|495.06|493.16|495.18|493.28|495.18|493.28|495.06|493.16|10
1732246550000|2024-11-22 03:35:50|495.3|493.4|495.27|493.37|495.3|493.4|495.27|493.37|6
1732246560000|2024-11-22 03:36:00|495.73|493.83|495.82|493.92|495.93|494.03|495.67|493.77|19
1732246570000|2024-11-22 03:36:10|495.83|493.93|496.65|494.75|496.71|494.81|495.83|493.93|20
1732246580000|2024-11-22 03:36:20|496.66|494.76|496.67|494.77|496.68|494.78|496.66|494.76|6
1732246590000|2024-11-22 03:36:30|496.66|494.76|496.42|494.52|496.66|494.76|496.42|494.52|10
1732246600000|2024-11-22 03:36:40|496.43|494.53|496.56|494.66|496.56|494.66|496.43|494.53|6
1732246610000|2024-11-22 03:36:50|496.57|494.67|496.97|495.07|496.97|495.07|496.57|494.67|17
1732246620000|2024-11-22 03:37:00|496.8|494.9|496.84|494.94|496.84|494.94|496.78|494.88|8
1732246630000|2024-11-22 03:37:10|496.83|494.93|496.65|494.75|496.84|494.94|496.65|494.75|6
1732246640000|2024-11-22 03:37:20|496.64|494.74|496.73|494.83|496.73|494.83|496.22|494.32|28
1732246650000|2024-11-22 03:37:30|496.78|494.88|496.87|494.97|496.87|494.97|496.78|494.88|12
1732246660000|2024-11-22 03:37:40|496.88|494.98|496.63|494.73|496.89|494.99|496.62|494.72|12
1732246670000|2024-11-22 03:37:50|496.62|494.72|496.04|494.14|496.62|494.72|496.03|494.13|30
1732246680000|2024-11-22 03:38:00|496.05|494.15|496.13|494.23|496.14|494.24|496.05|494.15|7
1732246690000|2024-11-22 03:38:10|496.15|494.25|495.92|494.02|496.16|494.26|495.92|494.02|15
1732246700000|2024-11-22 03:38:20|495.91|494.01|495.68|493.78|495.91|494.01|495.59|493.69|22
1732246710000|2024-11-22 03:38:30|495.69|493.79|495.69|493.79|495.69|493.79|495.69|493.79|1
1732246720000|2024-11-22 03:38:40|495.68|493.78|495.32|493.42|495.69|493.79|495.32|493.42|16
1732246730000|2024-11-22 03:38:50|495.31|493.41|495.24|493.34|495.32|493.42|495.24|493.34|8
1732246740000|2024-11-22 03:39:00|495.23|493.33|496.02|494.12|496.05|494.15|495.23|493.33|12
1732246750000|2024-11-22 03:39:10|496.03|494.13|495.66|493.76|496.03|494.13|495.66|493.76|19
1732246760000|2024-11-22 03:39:20|495.64|493.74|495.47|493.57|495.64|493.74|495.47|493.57|13
1732246770000|2024-11-22 03:39:30|495.46|493.56|495.6|493.7|495.6|493.7|495.46|493.56|6
1732246780000|2024-11-22 03:39:40|495.71|493.81|495.51|493.61|495.71|493.81|495.51|493.61|10
1732246790000|2024-11-22 03:39:50|495.52|493.62|495.16|493.26|495.54|493.64|495.16|493.26|12
1732246800000|2024-11-22 03:40:00|494.94|493.04|494.22|492.32|494.94|493.04|494.22|492.32|27
1732246810000|2024-11-22 03:40:10|494.21|492.31|494.25|492.35|494.25|492.35|494.21|492.31|3
1732246820000|2024-11-22 03:40:20|494.26|492.36|494.36|492.46|494.36|492.46|494.26|492.36|11
1732246830000|2024-11-22 03:40:30|494.48|492.58|494.56|492.66|494.6|492.7|494.48|492.58|4
1732246840000|2024-11-22 03:40:40|494.57|492.67|494.81|492.91|494.81|492.91|494.57|492.67|7
1732246850000|2024-11-22 03:40:50|494.8|492.9|494.47|492.57|494.8|492.9|494.46|492.56|19
1732246860000|2024-11-22 03:41:00|494.65|492.75|494.76|492.86|494.76|492.86|494.51|492.61|16
1732246870000|2024-11-22 03:41:10|494.85|492.95|495.15|493.25|495.23|493.33|494.85|492.95|13
1732246880000|2024-11-22 03:41:20|495.14|493.24|494.9|493|495.14|493.24|494.9|493|10
1732246890000|2024-11-22 03:41:30|494.99|493.09|495.24|493.34|495.24|493.34|494.96|493.06|16
1732246900000|2024-11-22 03:41:40|495.25|493.35|495.29|493.39|495.29|493.39|495.25|493.35|5
1732246910000|2024-11-22 03:41:50|495.3|493.4|495.1|493.2|495.3|493.4|495.1|493.2|6
1732246920000|2024-11-22 03:42:00|495.09|493.19|495.17|493.27|495.17|493.27|495.09|493.19|7
1732246930000|2024-11-22 03:42:10|495.26|493.36|495.5|493.6|495.5|493.6|495.26|493.36|15
1732246940000|2024-11-22 03:42:20|495.53|493.63|495.89|493.99|495.89|493.99|495.49|493.59|16
1732246950000|2024-11-22 03:42:30|495.9|494|495.96|494.06|495.97|494.07|495.9|494|10
1732246960000|2024-11-22 03:42:40|495.95|494.05|496.05|494.15|496.05|494.15|495.91|494.01|10
1732246970000|2024-11-22 03:42:50|496.06|494.16|496.07|494.17|496.08|494.18|496.06|494.16|4
1732246980000|2024-11-22 03:43:00|496.06|494.16|496.12|494.22|496.14|494.24|496.02|494.12|8
1732246990000|2024-11-22 03:43:10|496.11|494.21|496.08|494.18|496.11|494.21|496.08|494.18|9
1732247000000|2024-11-22 03:43:20|496.07|494.17|495.71|493.81|496.07|494.17|495.71|493.81|10
1732247010000|2024-11-22 03:43:30|495.7|493.8|495.65|493.75|495.7|493.8|495.62|493.72|13
1732247020000|2024-11-22 03:43:40|495.64|493.74|495.64|493.74|495.64|493.74|495.64|493.74|1
1732247030000|2024-11-22 03:43:50|495.63|493.73|495.61|493.71|495.63|493.73|495.61|493.71|3
1732247040000|2024-11-22 03:44:00|495.6|493.7|495.52|493.62|495.65|493.75|495.52|493.62|11
1732247050000|2024-11-22 03:44:10|495.45|493.55|495.42|493.52|495.46|493.56|495.41|493.51|8
1732247060000|2024-11-22 03:44:20|495.43|493.53|495.73|493.83|495.73|493.83|495.43|493.53|9
1732247070000|2024-11-22 03:44:30|495.72|493.82|495.74|493.84|495.74|493.84|495.72|493.82|3
1732247080000|2024-11-22 03:44:40|495.75|493.85|495.83|493.93|495.83|493.93|495.75|493.85|4
1732247090000|2024-11-22 03:44:50|495.84|493.94|496.19|494.29|496.2|494.3|495.84|493.94|18
1732247100000|2024-11-22 03:45:00|496.2|494.3|496.79|494.89|496.79|494.89|496.2|494.3|14
1732247110000|2024-11-22 03:45:10|496.8|494.9|496.83|494.93|496.85|494.95|496.8|494.9|6
1732247120000|2024-11-22 03:45:20|496.82|494.92|496.99|495.09|496.99|495.09|496.71|494.81|10
1732247130000|2024-11-22 03:45:30|496.98|495.08|496.93|495.03|496.99|495.09|496.91|495.01|13
1732247140000|2024-11-22 03:45:40|497.03|495.13|496.95|495.05|497.03|495.13|496.95|495.05|13
1732247150000|2024-11-22 03:45:50|496.94|495.04|496.86|494.96|496.94|495.04|496.83|494.93|8
1732247160000|2024-11-22 03:46:00|497.03|495.13|497.52|495.62|497.58|495.68|497.03|495.13|19
1732247170000|2024-11-22 03:46:10|497.51|495.61|497.5|495.6|497.51|495.61|497.49|495.59|7
1732247180000|2024-11-22 03:46:20|497.49|495.59|496.92|495.02|497.49|495.59|496.92|495.02|24
1732247190000|2024-11-22 03:46:30|496.91|495.01|496.65|494.75|496.91|495.01|496.65|494.75|17
1732247200000|2024-11-22 03:46:40|496.64|494.74|496.57|494.67|496.67|494.77|496.43|494.53|17
1732247210000|2024-11-22 03:46:50|496.56|494.66|496.65|494.75|496.75|494.85|496.56|494.66|17
1732247220000|2024-11-22 03:47:00|496.66|494.76|496.54|494.64|496.68|494.78|496.48|494.58|13
1732247230000|2024-11-22 03:47:10|496.55|494.65|496.68|494.78|496.78|494.88|496.55|494.65|11
1732247240000|2024-11-22 03:47:20|496.77|494.87|496.17|494.27|496.79|494.89|496.17|494.27|16
1732247250000|2024-11-22 03:47:30|496.15|494.25|495.82|493.92|496.15|494.25|495.77|493.87|24
1732247260000|2024-11-22 03:47:40|495.83|493.93|495.82|493.92|495.84|493.94|495.77|493.87|7
1732247270000|2024-11-22 03:47:50|495.83|493.93|495.77|493.87|495.83|493.93|495.71|493.81|13
1732247280000|2024-11-22 03:48:00|495.78|493.88|495.75|493.85|495.78|493.88|495.74|493.84|10
1732247290000|2024-11-22 03:48:10|495.76|493.86|496.05|494.15|496.06|494.16|495.76|493.86|20
1732247300000|2024-11-22 03:48:20|496.07|494.17|496.11|494.21|496.12|494.22|496.07|494.17|11
1732247310000|2024-11-22 03:48:30|496.1|494.2|495.89|493.99|496.1|494.2|495.83|493.93|11
1732247320000|2024-11-22 03:48:40|495.9|494|495.82|493.92|495.92|494.02|495.79|493.89|11
1732247330000|2024-11-22 03:48:50|495.83|493.93|496.22|494.32|496.22|494.32|495.82|493.92|20
1732247340000|2024-11-22 03:49:00|496.23|494.33|496.36|494.46|496.37|494.47|496.2|494.3|17
1732247350000|2024-11-22 03:49:10|496.35|494.45|495.72|493.82|496.35|494.45|495.72|493.82|27
1732247360000|2024-11-22 03:49:20|495.71|493.81|496.06|494.16|496.06|494.16|495.7|493.8|18
1732247370000|2024-11-22 03:49:30|496.07|494.17|496.44|494.54|496.44|494.54|496.07|494.17|14
1732247380000|2024-11-22 03:49:40|496.43|494.53|495.84|493.94|496.43|494.53|495.84|493.94|27
1732247390000|2024-11-22 03:49:50|495.77|493.87|495.75|493.85|495.84|493.94|495.75|493.85|6
1732247400000|2024-11-22 03:50:00|495.78|493.88|495.45|493.55|495.78|493.88|495.45|493.55|12
1732247410000|2024-11-22 03:50:10|495.46|493.56|495.67|493.77|495.69|493.79|495.44|493.54|8
1732247420000|2024-11-22 03:50:20|495.66|493.76|495.65|493.75|495.71|493.81|495.65|493.75|5
1732247430000|2024-11-22 03:50:30|495.6|493.7|495.49|493.59|495.61|493.71|495.49|493.59|7
1732247440000|2024-11-22 03:50:40|495.5|493.6|495.59|493.69|495.69|493.79|495.5|493.6|15
1732247450000|2024-11-22 03:50:50|495.54|493.64|495.52|493.62|495.54|493.64|495.52|493.62|5
1732247460000|2024-11-22 03:51:00|495.46|493.56|495.62|493.72|495.63|493.73|495.44|493.54|8
1732247470000|2024-11-22 03:51:10|495.61|493.71|495.57|493.67|495.62|493.72|495.56|493.66|8
1732247480000|2024-11-22 03:51:20|495.64|493.74|495.53|493.63|495.64|493.74|495.53|493.63|8
1732247490000|2024-11-22 03:51:30|495.54|493.64|495.04|493.14|495.55|493.65|495.04|493.14|21
1732247500000|2024-11-22 03:51:40|495.03|493.13|495.03|493.13|495.03|493.13|494.99|493.09|10
1732247510000|2024-11-22 03:51:50|494.93|493.03|494.91|493.01|494.93|493.03|494.9|493|6
1732247520000|2024-11-22 03:52:00|494.9|493|494.67|492.77|494.9|493|494.67|492.77|11
1732247530000|2024-11-22 03:52:10|494.68|492.78|494.74|492.84|494.75|492.85|494.68|492.78|3
1732247540000|2024-11-22 03:52:20|494.66|492.76|494.84|492.94|494.84|492.94|494.57|492.67|22
1732247550000|2024-11-22 03:52:30|494.89|492.99|495.26|493.36|495.26|493.36|494.89|492.99|16
1732247560000|2024-11-22 03:52:40|495.27|493.37|495.36|493.46|495.36|493.46|495.27|493.37|21
1732247570000|2024-11-22 03:52:50|495.37|493.47|495.37|493.47|495.37|493.47|495.36|493.46|5
1732247580000|2024-11-22 03:53:00|495.36|493.46|496.14|494.24|496.14|494.24|495.36|493.46|16
1732247590000|2024-11-22 03:53:10|496.13|494.23|496.19|494.29|496.19|494.29|496.13|494.23|14
1732247600000|2024-11-22 03:53:20|496.18|494.28|496.12|494.22|496.18|494.28|496.12|494.22|10
1732247610000|2024-11-22 03:53:30|496.13|494.23|496.28|494.38|496.29|494.39|496.12|494.22|11
1732247630000|2024-11-22 03:53:50|496.27|494.37|496.29|494.39|496.29|494.39|496.17|494.27|5
1732247640000|2024-11-22 03:54:00|496.3|494.4|496.11|494.21|496.3|494.4|496.02|494.12|14
1732247650000|2024-11-22 03:54:10|496.02|494.12|495.92|494.02|496.02|494.12|495.92|494.02|6
1732247660000|2024-11-22 03:54:20|495.91|494.01|495.88|493.98|495.91|494.01|495.88|493.98|4
1732247670000|2024-11-22 03:54:30|495.87|493.97|495.85|493.95|495.87|493.97|495.85|493.95|3
1732247680000|2024-11-22 03:54:40|495.8|493.9|495.66|493.76|495.81|493.91|495.66|493.76|5
1732247690000|2024-11-22 03:54:50|495.58|493.68|495.54|493.64|495.58|493.68|495.53|493.63|6
1732247700000|2024-11-22 03:55:00|495.53|493.63|495.52|493.62|495.53|493.63|495.52|493.62|4
1732247710000|2024-11-22 03:55:10|495.51|493.61|495.65|493.75|495.65|493.75|495.39|493.49|14
1732247720000|2024-11-22 03:55:20|495.66|493.76|495.67|493.77|495.8|493.9|495.65|493.75|10
1732247730000|2024-11-22 03:55:30|495.66|493.76|495.58|493.68|495.66|493.76|495.55|493.65|11
1732247740000|2024-11-22 03:55:40|495.59|493.69|495.75|493.85|495.79|493.89|495.59|493.69|7
1732247750000|2024-11-22 03:55:50|495.76|493.86|495.99|494.09|495.99|494.09|495.76|493.86|9
1732247760000|2024-11-22 03:56:00|495.98|494.08|495.97|494.07|495.98|494.08|495.97|494.07|2
1732247770000|2024-11-22 03:56:10|496.01|494.11|496.21|494.31|496.21|494.31|496.01|494.11|9
1732247780000|2024-11-22 03:56:20|496.22|494.32|495.72|493.82|496.23|494.33|495.72|493.82|19
1732247790000|2024-11-22 03:56:30|495.71|493.81|495.68|493.78|495.73|493.83|495.67|493.77|12
1732247800000|2024-11-22 03:56:40|495.69|493.79|495.86|493.96|495.87|493.97|495.68|493.78|12
1732247810000|2024-11-22 03:56:50|495.87|493.97|495.75|493.85|495.87|493.97|495.74|493.84|7
1732247820000|2024-11-22 03:57:00|495.76|493.86|495.75|493.85|495.76|493.86|495.75|493.85|2
1732247830000|2024-11-22 03:57:10|495.74|493.84|495.37|493.47|495.74|493.84|495.37|493.47|12
1732247840000|2024-11-22 03:57:20|495.36|493.46|494.72|492.82|495.36|493.46|494.7|492.8|24
1732247850000|2024-11-22 03:57:30|494.73|492.83|495.08|493.18|495.08|493.18|494.73|492.83|10
1732247860000|2024-11-22 03:57:40|495.17|493.27|495.43|493.53|495.43|493.53|495.17|493.27|13
1732247870000|2024-11-22 03:57:50|495.44|493.54|495.43|493.53|495.44|493.54|495.43|493.53|2
1732247880000|2024-11-22 03:58:00|495.37|493.47|495.37|493.47|495.37|493.47|495.37|493.47|1
1732247890000|2024-11-22 03:58:10|495.36|493.46|494.75|492.85|495.36|493.46|494.75|492.85|22
1732247900000|2024-11-22 03:58:20|494.76|492.86|494.92|493.02|494.92|493.02|494.76|492.86|7
1732247910000|2024-11-22 03:58:30|494.93|493.03|495.01|493.11|495.01|493.11|494.93|493.03|9
1732247920000|2024-11-22 03:58:40|495.02|493.12|495.04|493.14|495.05|493.15|495.01|493.11|9
1732247930000|2024-11-22 03:58:50|495.05|493.15|495.1|493.2|495.1|493.2|495.04|493.14|5
1732247940000|2024-11-22 03:59:00|495.09|493.19|495.21|493.31|495.25|493.35|495.09|493.19|14
1732247950000|2024-11-22 03:59:10|495.22|493.32|495.35|493.45|495.35|493.45|495.13|493.23|11
1732247960000|2024-11-22 03:59:20|495.36|493.46|495.39|493.49|495.47|493.57|495.36|493.46|15
1732247970000|2024-11-22 03:59:30|495.38|493.48|495.29|493.39|495.39|493.49|495.29|493.39|5
1732247980000|2024-11-22 03:59:40|495.3|493.4|495.15|493.25|495.32|493.42|495.05|493.15|16
1732247990000|2024-11-22 03:59:50|495.16|493.26|495.01|493.11|495.16|493.26|494.93|493.03|17
1732248000000|2024-11-22 04:00:00|495.02|493.12|495.03|493.13|495.08|493.18|495.01|493.11|13
1732248010000|2024-11-22 04:00:10|495.04|493.14|494.99|493.09|495.05|493.15|494.78|492.88|16
1732248020000|2024-11-22 04:00:20|495|493.1|494.99|493.09|495.02|493.12|494.85|492.95|16
1732248030000|2024-11-22 04:00:30|495|493.1|495.01|493.11|495.07|493.17|494.97|493.07|14
1732248040000|2024-11-22 04:00:40|495.02|493.12|495.06|493.16|495.06|493.16|495|493.1|11
1732248050000|2024-11-22 04:00:50|495.07|493.17|495.05|493.15|495.07|493.17|494.8|492.9|12
1732248060000|2024-11-22 04:01:00|495.06|493.16|494.79|492.89|495.11|493.21|494.79|492.89|14
1732248070000|2024-11-22 04:01:10|494.78|492.88|494.97|493.07|494.97|493.07|494.78|492.88|16
1732248080000|2024-11-22 04:01:20|494.96|493.06|494.84|492.94|494.97|493.07|494.83|492.93|16
1732248090000|2024-11-22 04:01:30|494.85|492.95|495|493.1|495|493.1|494.84|492.94|9
1732248100000|2024-11-22 04:01:40|495.01|493.11|495.67|493.77|495.67|493.77|495.01|493.11|23
1732248110000|2024-11-22 04:01:50|495.68|493.78|495.81|493.91|495.81|493.91|495.68|493.78|13
1732248120000|2024-11-22 04:02:00|495.82|493.92|495.82|493.92|495.89|493.99|495.73|493.83|18
1732248130000|2024-11-22 04:02:10|495.83|493.93|495.49|493.59|495.84|493.94|495.46|493.56|20
1732248140000|2024-11-22 04:02:20|495.48|493.58|495.27|493.37|495.48|493.58|495.23|493.33|18
1732248150000|2024-11-22 04:02:30|495.28|493.38|495.12|493.22|495.28|493.38|495|493.1|18
1732248160000|2024-11-22 04:02:40|495.13|493.23|495.26|493.36|495.26|493.36|494.96|493.06|16
1732248170000|2024-11-22 04:02:50|495.28|493.38|495.56|493.66|495.56|493.66|495.28|493.38|15
1732248180000|2024-11-22 04:03:00|495.57|493.67|495.25|493.35|495.59|493.69|495.24|493.34|19
1732248190000|2024-11-22 04:03:10|495.24|493.34|494.82|492.92|495.24|493.34|494.82|492.92|23
1732248200000|2024-11-22 04:03:20|494.64|492.74|494.92|493.02|494.92|493.02|494.64|492.74|16
1732248210000|2024-11-22 04:03:30|494.94|493.04|495.63|493.73|495.63|493.73|494.94|493.04|26
1732248220000|2024-11-22 04:03:40|495.64|493.74|495.37|493.47|495.66|493.76|495.3|493.4|20
1732248230000|2024-11-22 04:03:50|495.36|493.46|495.27|493.37|495.38|493.48|495.24|493.34|17
1732248240000|2024-11-22 04:04:00|495.28|493.38|495.52|493.62|495.55|493.65|495.28|493.38|20
1732248250000|2024-11-22 04:04:10|495.5|493.6|495.86|493.96|495.86|493.96|495.4|493.5|19
1732248260000|2024-11-22 04:04:20|495.87|493.97|494.7|492.8|495.88|493.98|494.69|492.79|13
1732248270000|2024-11-22 04:04:30|494.71|492.81|494.66|492.76|494.72|492.82|494.46|492.56|18
1732248280000|2024-11-22 04:04:40|494.67|492.77|493.47|491.57|494.67|492.77|493.47|491.57|10
1732248290000|2024-11-22 04:04:50|493.45|491.55|493.14|491.24|493.45|491.55|493.14|491.24|16
1732248300000|2024-11-22 04:05:00|493.11|491.21|492.78|490.88|493.11|491.21|492.75|490.85|20
1732248310000|2024-11-22 04:05:10|492.79|490.89|492.79|490.89|492.8|490.9|492.79|490.89|3
1732248320000|2024-11-22 04:05:20|492.8|490.9|492.97|491.07|492.98|491.08|492.79|490.89|17
1732248330000|2024-11-22 04:05:30|492.98|491.08|492.99|491.09|492.99|491.09|492.97|491.07|8
1732248340000|2024-11-22 04:05:40|493|491.1|493.03|491.13|493.03|491.13|493|491.1|6
1732248350000|2024-11-22 04:05:50|493.02|491.12|493.34|491.44|493.34|491.44|493.02|491.12|8
1732248360000|2024-11-22 04:06:00|493.35|491.45|492.58|490.68|493.79|491.89|492.5|490.6|20
1732248370000|2024-11-22 04:06:10|492.59|490.69|492.98|491.08|492.98|491.08|492.58|490.68|24
1732248380000|2024-11-22 04:06:20|492.99|491.09|493.33|491.43|493.33|491.43|492.99|491.09|13
1732248390000|2024-11-22 04:06:30|493.34|491.44|493.49|491.59|493.52|491.62|493.34|491.44|20
1732248400000|2024-11-22 04:06:40|493.5|491.6|493.51|491.61|493.52|491.62|493.49|491.59|10
1732248410000|2024-11-22 04:06:50|493.52|491.62|493.38|491.48|493.53|491.63|493.37|491.47|8
1732248420000|2024-11-22 04:07:00|493.39|491.49|493.06|491.16|493.39|491.49|493.06|491.16|10
1732248430000|2024-11-22 04:07:10|493.05|491.15|493.48|491.58|493.48|491.58|493.05|491.15|17
1732248440000|2024-11-22 04:07:20|493.49|491.59|493.53|491.63|493.54|491.64|493.49|491.59|6
1732248450000|2024-11-22 04:07:30|493.49|491.59|493.61|491.71|493.65|491.75|493.49|491.59|11
1732248460000|2024-11-22 04:07:40|493.8|491.9|493.82|491.92|493.82|491.92|493.8|491.9|3
1732248470000|2024-11-22 04:07:50|493.64|491.74|493.16|491.26|493.64|491.74|493.1|491.2|16
1732248480000|2024-11-22 04:08:00|493.17|491.27|492.73|490.83|493.17|491.27|492.61|490.71|16
1732248490000|2024-11-22 04:08:10|492.74|490.84|492.81|490.91|492.81|490.91|492.74|490.84|8
1732248500000|2024-11-22 04:08:20|492.82|490.92|493.12|491.22|493.15|491.25|492.82|490.92|13
1732248510000|2024-11-22 04:08:30|493.13|491.23|493.14|491.24|493.14|491.24|493.13|491.23|2
1732248520000|2024-11-22 04:08:40|493.13|491.23|492.99|491.09|493.13|491.23|492.99|491.09|6
1732248530000|2024-11-22 04:08:50|492.98|491.08|493|491.1|493|491.1|492.98|491.08|6
1732248540000|2024-11-22 04:09:00|493.01|491.11|493.02|491.12|493.02|491.12|493|491.1|5
1732248550000|2024-11-22 04:09:10|493|491.1|493.08|491.18|493.19|491.29|493|491.1|9
1732248560000|2024-11-22 04:09:20|493.03|491.13|493.12|491.22|493.17|491.27|492.91|491.01|20
1732248570000|2024-11-22 04:09:30|493.13|491.23|493.56|491.66|493.56|491.66|493.13|491.23|16
1732248580000|2024-11-22 04:09:40|493.57|491.67|493.64|491.74|493.66|491.76|493.57|491.67|15
1732248590000|2024-11-22 04:09:50|493.65|491.75|493.82|491.92|493.89|491.99|493.65|491.75|11
1732248600000|2024-11-22 04:10:00|493.9|492|493.99|492.09|493.99|492.09|493.9|492|10
1732248610000|2024-11-22 04:10:10|494|492.1|494.04|492.14|494.05|492.15|494|492.1|7
1732248620000|2024-11-22 04:10:20|494.05|492.15|494.25|492.35|494.26|492.36|494.05|492.15|8
1732248630000|2024-11-22 04:10:30|494.26|492.36|494.27|492.37|494.27|492.37|494.24|492.34|6
1732248640000|2024-11-22 04:10:40|494.28|492.38|494.3|492.4|494.3|492.4|494.28|492.38|3
1732248650000|2024-11-22 04:10:50|494.31|492.41|494.33|492.43|494.33|492.43|494.31|492.41|3
1732248660000|2024-11-22 04:11:00|494.34|492.44|494.37|492.47|494.37|492.47|494.3|492.4|12
1732248670000|2024-11-22 04:11:10|494.38|492.48|494.24|492.34|494.38|492.48|494.24|492.34|4
1732248680000|2024-11-22 04:11:20|494.23|492.33|494.05|492.15|494.23|492.33|494.05|492.15|5
1732248690000|2024-11-22 04:11:30|494.04|492.14|493.91|492.01|494.04|492.14|493.91|492.01|7
1732248700000|2024-11-22 04:11:40|493.88|491.98|493.91|492.01|493.91|492.01|493.85|491.95|12
1732248710000|2024-11-22 04:11:50|493.92|492.02|493.81|491.91|493.92|492.02|493.77|491.87|8
1732248720000|2024-11-22 04:12:00|493.82|491.92|494.03|492.13|494.03|492.13|493.82|491.92|13
1732248730000|2024-11-22 04:12:10|494.04|492.14|493.88|491.98|494.11|492.21|493.88|491.98|12
1732248740000|2024-11-22 04:12:20|493.89|491.99|494|492.1|494.01|492.11|493.89|491.99|13
1732248750000|2024-11-22 04:12:30|494.01|492.11|494.03|492.13|494.04|492.14|494|492.1|12
1732248760000|2024-11-22 04:12:40|494.04|492.14|494.1|492.2|494.12|492.22|493.95|492.05|12
1732248770000|2024-11-22 04:12:50|494.11|492.21|494.17|492.27|494.18|492.28|494.11|492.21|13
1732248780000|2024-11-22 04:13:00|494.18|492.28|493.95|492.05|494.18|492.28|493.94|492.04|15
1732248790000|2024-11-22 04:13:10|493.83|491.93|493.36|491.46|493.88|491.98|493.36|491.46|15
1732248800000|2024-11-22 04:13:20|493.35|491.45|493.28|491.38|493.35|491.45|493.24|491.34|17
1732248810000|2024-11-22 04:13:30|493.29|491.39|493.37|491.47|493.38|491.48|493.29|491.39|12
1732248820000|2024-11-22 04:13:40|493.3|491.4|493.11|491.21|493.37|491.47|493.09|491.19|14
1732248830000|2024-11-22 04:13:50|493.12|491.22|493.23|491.33|493.23|491.33|493.12|491.22|12
1732248840000|2024-11-22 04:14:00|493.24|491.34|493.18|491.28|493.42|491.52|493.18|491.28|15
1732248850000|2024-11-22 04:14:10|493.09|491.19|493.18|491.28|493.18|491.28|493.09|491.19|11
1732248860000|2024-11-22 04:14:20|493.19|491.29|492.98|491.08|493.2|491.3|492.91|491.01|14
1732248870000|2024-11-22 04:14:30|492.99|491.09|492.89|490.99|493.04|491.14|492.86|490.96|14
1732248880000|2024-11-22 04:14:40|492.9|491|492.93|491.03|492.95|491.05|492.9|491|16
1732248890000|2024-11-22 04:14:50|492.94|491.04|493.09|491.19|493.09|491.19|492.8|490.9|17
1732248900000|2024-11-22 04:15:00|493.1|491.2|493.17|491.27|493.19|491.29|493.1|491.2|11
1732248910000|2024-11-22 04:15:10|493.13|491.23|493.11|491.21|493.13|491.23|493|491.1|18
1732248920000|2024-11-22 04:15:20|493.12|491.22|493.02|491.12|493.14|491.24|493.01|491.11|10
1732248930000|2024-11-22 04:15:30|493.01|491.11|492.89|490.99|493.01|491.11|492.82|490.92|10
1732248940000|2024-11-22 04:15:40|492.9|491|493.1|491.2|493.1|491.2|492.9|491|11
1732248950000|2024-11-22 04:15:50|493.09|491.19|493.18|491.28|493.18|491.28|492.97|491.07|13
1732248960000|2024-11-22 04:16:00|493.19|491.29|493.58|491.68|493.58|491.68|493.19|491.29|16
1732248970000|2024-11-22 04:16:10|493.6|491.7|493.67|491.77|493.67|491.77|493.6|491.7|10
1732248980000|2024-11-22 04:16:20|493.68|491.78|493.81|491.91|493.81|491.91|493.67|491.77|13
1732248990000|2024-11-22 04:16:30|493.82|491.92|494.09|492.19|494.09|492.19|493.82|491.92|16
1732249000000|2024-11-22 04:16:40|494.1|492.2|494.18|492.28|494.19|492.29|494.1|492.2|13
1732249010000|2024-11-22 04:16:50|493.93|492.03|494.12|492.22|494.19|492.29|493.93|492.03|17
1732249020000|2024-11-22 04:17:00|494.13|492.23|494.45|492.55|494.46|492.56|494.13|492.23|19
1732249030000|2024-11-22 04:17:10|494.46|492.56|494.76|492.86|494.77|492.87|494.46|492.56|17
1732249040000|2024-11-22 04:17:20|494.77|492.87|494.83|492.93|494.83|492.93|494.77|492.87|7
1732249050000|2024-11-22 04:17:30|494.84|492.94|494.8|492.9|494.86|492.96|494.79|492.89|7
1732249060000|2024-11-22 04:17:40|494.81|492.91|494.92|493.02|494.92|493.02|494.81|492.91|7
1732249070000|2024-11-22 04:17:50|494.93|493.03|495.11|493.21|495.11|493.21|494.93|493.03|8
1732249080000|2024-11-22 04:18:00|495.12|493.22|495.38|493.48|495.39|493.49|495.12|493.22|14
1732249090000|2024-11-22 04:18:10|495.39|493.49|495.22|493.32|495.42|493.52|495.21|493.31|15
1732249100000|2024-11-22 04:18:20|495.21|493.31|494.9|493|495.21|493.31|494.87|492.97|19
1732249110000|2024-11-22 04:18:30|494.91|493.01|495.01|493.11|495.01|493.11|494.91|493.01|11
1732249120000|2024-11-22 04:18:40|494.9|493|494.74|492.84|494.9|493|494.68|492.78|11
1732249130000|2024-11-22 04:18:50|494.75|492.85|494.79|492.89|494.79|492.89|494.68|492.78|14
1732249140000|2024-11-22 04:19:00|494.85|492.95|494.91|493.01|495|493.1|494.85|492.95|13
1732249150000|2024-11-22 04:19:10|494.92|493.02|494.77|492.87|494.93|493.03|494.76|492.86|9
1732249160000|2024-11-22 04:19:20|494.76|492.86|494.69|492.79|494.77|492.87|494.63|492.73|13
1732249170000|2024-11-22 04:19:30|494.68|492.78|494.23|492.33|494.69|492.79|494.23|492.33|15
1732249180000|2024-11-22 04:19:40|494.22|492.32|494.45|492.55|494.45|492.55|494.22|492.32|12
1732249190000|2024-11-22 04:19:50|494.46|492.56|494.52|492.62|494.52|492.62|494.45|492.55|11
1732249200000|2024-11-22 04:20:00|494.51|492.61|494.52|492.62|494.55|492.65|494.44|492.54|14
1732249210000|2024-11-22 04:20:10|494.47|492.57|495.13|493.23|495.13|493.23|494.47|492.57|21
1732249220000|2024-11-22 04:20:20|495.14|493.24|495.45|493.55|495.53|493.63|495.14|493.24|20
1732249230000|2024-11-22 04:20:30|495.44|493.54|495.5|493.6|495.53|493.63|495.43|493.53|6
1732249240000|2024-11-22 04:20:40|495.51|493.61|495.63|493.73|495.65|493.75|495.51|493.61|12
1732249250000|2024-11-22 04:20:50|495.64|493.74|495.63|493.73|495.64|493.74|495.62|493.72|4
1732249260000|2024-11-22 04:21:00|495.62|493.72|495.64|493.74|495.64|493.74|495.61|493.71|9
1732249270000|2024-11-22 04:21:10|495.68|493.78|495.77|493.87|495.78|493.88|495.68|493.78|9
1732249280000|2024-11-22 04:21:20|495.76|493.86|495.78|493.88|495.83|493.93|495.76|493.86|13
1732249290000|2024-11-22 04:21:30|495.79|493.89|495.94|494.04|495.94|494.04|495.79|493.89|15
1732249300000|2024-11-22 04:21:40|495.95|494.05|495.74|493.84|495.95|494.05|495.7|493.8|17
1732249310000|2024-11-22 04:21:50|495.75|493.85|496.04|494.14|496.04|494.14|495.75|493.85|16
1732249320000|2024-11-22 04:22:00|496.05|494.15|496.18|494.28|496.18|494.28|496.05|494.15|16
1732249330000|2024-11-22 04:22:10|496.19|494.29|496.17|494.27|496.23|494.33|496.16|494.26|9
1732249340000|2024-11-22 04:22:20|496.12|494.22|495.81|493.91|496.16|494.26|495.81|493.91|17
1732249350000|2024-11-22 04:22:30|495.82|493.92|496.02|494.12|496.02|494.12|495.81|493.91|16
1732249360000|2024-11-22 04:22:40|496.03|494.13|496.09|494.19|496.09|494.19|496.03|494.13|9
1732249370000|2024-11-22 04:22:50|496.1|494.2|495.85|493.95|496.1|494.2|495.84|493.94|8
1732249380000|2024-11-22 04:23:00|495.86|493.96|495.9|494|495.98|494.08|495.85|493.95|16
1732249390000|2024-11-22 04:23:10|495.91|494.01|495.87|493.97|495.95|494.05|495.81|493.91|12
1732249400000|2024-11-22 04:23:20|495.88|493.98|495.69|493.79|495.88|493.98|495.69|493.79|17
1732249410000|2024-11-22 04:23:30|495.68|493.78|495.69|493.79|495.69|493.79|495.65|493.75|8
1732249420000|2024-11-22 04:23:40|495.7|493.8|495.83|493.93|495.83|493.93|495.7|493.8|14
1732249430000|2024-11-22 04:23:50|495.82|493.92|495.55|493.65|495.84|493.94|495.53|493.63|9
1732249440000|2024-11-22 04:24:00|495.56|493.66|495.59|493.69|495.6|493.7|495.56|493.66|7
1732249450000|2024-11-22 04:24:10|495.6|493.7|495.65|493.75|495.65|493.75|495.6|493.7|6
1732249460000|2024-11-22 04:24:20|495.55|493.65|495.66|493.76|495.66|493.76|495.55|493.65|14
1732249470000|2024-11-22 04:24:30|495.44|493.54|495.48|493.58|495.48|493.58|495.44|493.54|7
1732249480000|2024-11-22 04:24:40|495.49|493.59|495.49|493.59|495.49|493.59|495.43|493.53|14
1732249490000|2024-11-22 04:24:50|495.5|493.6|495.54|493.64|495.54|493.64|495.5|493.6|5
1732249500000|2024-11-22 04:25:00|495.53|493.63|495.45|493.55|495.53|493.63|495.28|493.38|12
1732249510000|2024-11-22 04:25:10|495.46|493.56|496.09|494.19|496.12|494.22|495.46|493.56|17
1732249520000|2024-11-22 04:25:20|496.08|494.18|496|494.1|496.09|494.19|496|494.1|9
1732249530000|2024-11-22 04:25:30|495.89|493.99|495.91|494.01|495.92|494.02|495.89|493.99|11
1732249540000|2024-11-22 04:25:40|495.9|494|495.92|494.02|495.92|494.02|495.9|494|6
1732249550000|2024-11-22 04:25:50|495.93|494.03|495.52|493.62|495.93|494.03|495.47|493.57|16
1732249560000|2024-11-22 04:26:00|495.54|493.64|495.62|493.72|495.62|493.72|495.54|493.64|11
1732249570000|2024-11-22 04:26:10|495.63|493.73|495.69|493.79|495.74|493.84|495.63|493.73|12
1732249580000|2024-11-22 04:26:20|495.68|493.78|495.41|493.51|495.69|493.79|495.4|493.5|6
1732249590000|2024-11-22 04:26:30|495.4|493.5|495.37|493.47|495.4|493.5|495.33|493.43|12
1732249600000|2024-11-22 04:26:40|495.38|493.48|495.32|493.42|495.46|493.56|495.25|493.35|16
1732249610000|2024-11-22 04:26:50|495.33|493.43|495.51|493.61|495.55|493.65|495.32|493.42|14
1732249620000|2024-11-22 04:27:00|495.5|493.6|495.34|493.44|495.5|493.6|495.3|493.4|19
1732249630000|2024-11-22 04:27:10|495.33|493.43|495.23|493.33|495.36|493.46|495.21|493.31|13
1732249640000|2024-11-22 04:27:20|495.24|493.34|495.32|493.42|495.32|493.42|495.24|493.34|11
1732249650000|2024-11-22 04:27:30|495.33|493.43|495.35|493.45|495.46|493.56|495.33|493.43|18
1732249660000|2024-11-22 04:27:40|495.36|493.46|495.38|493.48|495.45|493.55|495.36|493.46|12
1732249670000|2024-11-22 04:27:50|495.22|493.32|495.04|493.14|495.23|493.33|494.98|493.08|14
1732249680000|2024-11-22 04:28:00|495.05|493.15|495.02|493.12|495.13|493.23|494.99|493.09|14
1732249690000|2024-11-22 04:28:10|495.03|493.13|495.28|493.38|495.29|493.39|495.03|493.13|13
1732249700000|2024-11-22 04:28:20|495.29|493.39|495.38|493.48|495.38|493.48|495.26|493.36|16
1732249710000|2024-11-22 04:28:30|495.39|493.49|495.42|493.52|495.48|493.58|495.39|493.49|14
1732249720000|2024-11-22 04:28:40|495.43|493.53|495.5|493.6|495.5|493.6|495.43|493.53|10
1732249730000|2024-11-22 04:28:50|495.42|493.52|495.29|493.39|495.47|493.57|495.2|493.3|15
1732249740000|2024-11-22 04:29:00|495.3|493.4|495.48|493.58|495.56|493.66|495.26|493.36|15
1732249750000|2024-11-22 04:29:10|495.49|493.59|495.53|493.63|495.53|493.63|495.49|493.59|5
1732249760000|2024-11-22 04:29:20|495.54|493.64|495.32|493.42|495.57|493.67|495.32|493.42|7
1732249770000|2024-11-22 04:29:30|495.31|493.41|495.26|493.36|495.31|493.41|495.22|493.32|11
1732249780000|2024-11-22 04:29:40|495.25|493.35|495.48|493.58|495.48|493.58|495.24|493.34|12
1732249790000|2024-11-22 04:29:50|495.49|493.59|495.54|493.64|495.54|493.64|495.49|493.59|6
1732249800000|2024-11-22 04:30:00|495.34|493.44|495.55|493.65|495.55|493.65|495.34|493.44|13
1732249810000|2024-11-22 04:30:10|495.56|493.66|495.72|493.82|495.72|493.82|495.48|493.58|12
1732249820000|2024-11-22 04:30:20|495.71|493.81|495.7|493.8|495.73|493.83|495.69|493.79|8
1732249830000|2024-11-22 04:30:30|495.71|493.81|495.52|493.62|495.72|493.82|495.52|493.62|11
1732249840000|2024-11-22 04:30:40|495.51|493.61|495.71|493.81|495.71|493.81|495.5|493.6|12
1732249850000|2024-11-22 04:30:50|495.72|493.82|496.1|494.2|496.18|494.28|495.72|493.82|21
1732249860000|2024-11-22 04:31:00|496.2|494.3|496.14|494.24|496.26|494.36|496.05|494.15|15
1732249870000|2024-11-22 04:31:10|496.15|494.25|496.1|494.2|496.67|494.77|496.1|494.2|27
1732249880000|2024-11-22 04:31:20|496.08|494.18|495.92|494.02|496.1|494.2|495.84|493.94|18
1732249890000|2024-11-22 04:31:30|495.86|493.96|495.78|493.88|495.86|493.96|495.78|493.88|6
1732249900000|2024-11-22 04:31:40|495.79|493.89|495.81|493.91|495.82|493.92|495.78|493.88|9
1732249910000|2024-11-22 04:31:50|495.82|493.92|496.04|494.14|496.04|494.14|495.82|493.92|9
1732249920000|2024-11-22 04:32:00|496.06|494.16|496.2|494.3|496.25|494.35|496.06|494.16|15
1732249930000|2024-11-22 04:32:10|496.21|494.31|496.44|494.54|496.44|494.54|496.21|494.31|12
1732249940000|2024-11-22 04:32:20|496.45|494.55|496.26|494.36|496.49|494.59|496.22|494.32|12
1732249950000|2024-11-22 04:32:30|496.27|494.37|496.19|494.29|496.33|494.43|496.19|494.29|13
1732249960000|2024-11-22 04:32:40|496.18|494.28|496.15|494.25|496.18|494.28|496.15|494.25|4
1732249970000|2024-11-22 04:32:50|496.16|494.26|496.55|494.65|496.56|494.66|496.16|494.26|16
1732249980000|2024-11-22 04:33:00|496.56|494.66|495.78|493.88|496.56|494.66|495.78|493.88|26
1732249990000|2024-11-22 04:33:10|495.79|493.89|496.04|494.14|496.04|494.14|495.78|493.88|11
1732250000000|2024-11-22 04:33:20|496.05|494.15|496.28|494.38|496.28|494.38|496.05|494.15|14
1732250010000|2024-11-22 04:33:30|496.29|494.39|496.3|494.4|496.44|494.54|496.29|494.39|9
1732250020000|2024-11-22 04:33:40|496.29|494.39|496.16|494.26|496.29|494.39|496.09|494.19|13
1732250030000|2024-11-22 04:33:50|496.17|494.27|496.36|494.46|496.36|494.46|496.17|494.27|8
1732250040000|2024-11-22 04:34:00|496.37|494.47|496.55|494.65|496.57|494.67|496.37|494.47|16
1732250050000|2024-11-22 04:34:10|496.54|494.64|495.98|494.08|496.54|494.64|495.98|494.08|25
1732250060000|2024-11-22 04:34:20|495.99|494.09|496.17|494.27|496.17|494.27|495.87|493.97|13
1732250070000|2024-11-22 04:34:30|496.18|494.28|496.02|494.12|496.19|494.29|496.02|494.12|10
1732250080000|2024-11-22 04:34:40|496.03|494.13|495.75|493.85|496.03|494.13|495.74|493.84|14
1732250090000|2024-11-22 04:34:50|495.74|493.84|495.79|493.89|495.79|493.89|495.74|493.84|6
1732250100000|2024-11-22 04:35:00|495.8|493.9|495.83|493.93|495.83|493.93|495.8|493.9|6
1732250110000|2024-11-22 04:35:10|495.84|493.94|496.4|494.5|496.51|494.61|495.84|493.94|18
1732250120000|2024-11-22 04:35:20|496.39|494.49|496.61|494.71|496.61|494.71|496.33|494.43|18
1732250130000|2024-11-22 04:35:30|496.62|494.72|496.68|494.78|496.68|494.78|496.62|494.72|7
1732250140000|2024-11-22 04:35:40|496.61|494.71|496.42|494.52|496.62|494.72|496.42|494.52|8
1732250150000|2024-11-22 04:35:50|496.4|494.5|496.35|494.45|496.4|494.5|496.35|494.45|6
1732250160000|2024-11-22 04:36:00|496.34|494.44|496.33|494.43|496.34|494.44|496.33|494.43|4
1732250170000|2024-11-22 04:36:10|496.14|494.24|496.15|494.25|496.16|494.26|496.13|494.23|14
1732250180000|2024-11-22 04:36:20|496.16|494.26|496.24|494.34|496.36|494.46|496.16|494.26|14
1732250190000|2024-11-22 04:36:30|496.25|494.35|496.26|494.36|496.26|494.36|496.23|494.33|8
1732250200000|2024-11-22 04:36:40|496.27|494.37|496.5|494.6|496.52|494.62|496.27|494.37|11
1732250210000|2024-11-22 04:36:50|496.51|494.61|496.56|494.66|496.56|494.66|496.51|494.61|7
1732250220000|2024-11-22 04:37:00|496.57|494.67|496.82|494.92|496.82|494.92|496.57|494.67|13
1732250230000|2024-11-22 04:37:10|496.9|495|496.47|494.57|497.01|495.11|496.47|494.57|19
1732250240000|2024-11-22 04:37:20|496.46|494.56|496.48|494.58|496.48|494.58|496.44|494.54|9
1732250250000|2024-11-22 04:37:30|496.49|494.59|496.64|494.74|496.68|494.78|496.49|494.59|12
1732250260000|2024-11-22 04:37:40|496.65|494.75|496.86|494.96|496.86|494.96|496.65|494.75|12
1732250270000|2024-11-22 04:37:50|496.95|495.05|496.99|495.09|496.99|495.09|496.9|495|13
1732250280000|2024-11-22 04:38:00|497|495.1|496.97|495.07|497.06|495.16|496.93|495.03|15
1732250290000|2024-11-22 04:38:10|496.98|495.08|496.79|494.89|497.03|495.13|496.79|494.89|12
1732250300000|2024-11-22 04:38:20|496.8|494.9|497.03|495.13|497.03|495.13|496.8|494.9|16
1732250310000|2024-11-22 04:38:30|497.04|495.14|497.02|495.12|497.12|495.22|496.97|495.07|15
1732250320000|2024-11-22 04:38:40|497.03|495.13|497.14|495.24|497.14|495.24|497.03|495.13|12
1732250330000|2024-11-22 04:38:50|497.15|495.25|497.24|495.34|497.27|495.37|497.15|495.25|12
1732250340000|2024-11-22 04:39:00|497.28|495.38|497.41|495.51|497.46|495.56|497.27|495.37|11
1732250350000|2024-11-22 04:39:10|497.42|495.52|497.5|495.6|497.51|495.61|497.42|495.52|9
1732250360000|2024-11-22 04:39:20|497.51|495.61|497.56|495.66|497.56|495.66|497.5|495.6|12
1732250370000|2024-11-22 04:39:30|497.57|495.67|497.56|495.66|497.58|495.68|497.43|495.53|15
1732250380000|2024-11-22 04:39:40|497.57|495.67|497.9|496|497.9|496|497.57|495.67|13
1732250390000|2024-11-22 04:39:50|497.91|496.01|498.1|496.2|498.1|496.2|497.91|496.01|14
1732250400000|2024-11-22 04:40:00|498.11|496.21|498.41|496.51|498.41|496.51|498.07|496.17|17
1732250410000|2024-11-22 04:40:10|498.42|496.52|498.49|496.59|498.5|496.6|498.42|496.52|11
1732250420000|2024-11-22 04:40:20|498.5|496.6|498.82|496.92|498.82|496.92|498.5|496.6|17
1732250430000|2024-11-22 04:40:30|498.83|496.93|498.89|496.99|498.89|496.99|498.83|496.93|15
1732250440000|2024-11-22 04:40:40|498.91|497.01|498.78|496.88|498.94|497.04|498.77|496.87|11
1732250450000|2024-11-22 04:40:50|498.79|496.89|498.99|497.09|498.99|497.09|498.79|496.89|16
1732250460000|2024-11-22 04:41:00|499|497.1|498.96|497.06|499.31|497.41|498.96|497.06|14
1732250470000|2024-11-22 04:41:10|498.94|497.04|499.09|497.19|499.09|497.19|498.68|496.78|18
1732250480000|2024-11-22 04:41:20|499.1|497.2|499.33|497.43|499.33|497.43|499.1|497.2|15
1732250490000|2024-11-22 04:41:30|499.26|497.36|498.92|497.02|499.26|497.36|498.91|497.01|17
1732250500000|2024-11-22 04:41:40|498.93|497.03|498.43|496.53|498.94|497.04|498.43|496.53|22
1732250510000|2024-11-22 04:41:50|498.44|496.54|498.55|496.65|498.55|496.65|498.44|496.54|14
1732250520000|2024-11-22 04:42:00|498.56|496.66|499.26|497.36|499.26|497.36|498.55|496.65|15
1732250530000|2024-11-22 04:42:10|499.27|497.37|499.59|497.69|499.59|497.69|499.27|497.37|17
1732250540000|2024-11-22 04:42:20|499.61|497.71|500.08|498.18|500.08|498.18|499.61|497.71|20
1732250550000|2024-11-22 04:42:30|500.09|498.19|500.03|498.13|500.16|498.26|500|498.1|17
1732250560000|2024-11-22 04:42:40|500.08|498.18|499.73|497.83|500.1|498.2|499.36|497.46|17
1732250570000|2024-11-22 04:42:50|499.74|497.84|499.35|497.45|499.76|497.86|499.35|497.45|14
1732250580000|2024-11-22 04:43:00|499.36|497.46|499.14|497.24|499.43|497.53|499.11|497.21|16
1732250590000|2024-11-22 04:43:10|499.15|497.25|499.64|497.74|499.64|497.74|499.15|497.25|16
1732250600000|2024-11-22 04:43:20|499.69|497.79|500.17|498.27|500.17|498.27|499.69|497.79|16
1732250610000|2024-11-22 04:43:30|500.18|498.28|500.18|498.28|500.22|498.32|500.12|498.22|14
1732250620000|2024-11-22 04:43:40|500.13|498.23|499.84|497.94|500.15|498.25|499.84|497.94|17
1732250630000|2024-11-22 04:43:50|499.87|497.97|499.88|497.98|499.88|497.98|499.83|497.93|14
1732250640000|2024-11-22 04:44:00|499.89|497.99|500.13|498.23|500.14|498.24|499.89|497.99|14
1732250650000|2024-11-22 04:44:10|500.12|498.22|499.89|497.99|500.18|498.28|499.89|497.99|13
1732250660000|2024-11-22 04:44:20|499.9|498|500.26|498.36|500.26|498.36|499.9|498|20
1732250670000|2024-11-22 04:44:30|500.27|498.37|500.72|498.82|500.72|498.82|500.27|498.37|15
1732250680000|2024-11-22 04:44:40|500.73|498.83|500.72|498.82|500.75|498.85|500.72|498.82|8
1732250690000|2024-11-22 04:44:50|500.53|498.63|500.92|499.02|500.92|499.02|500.53|498.63|13
1732250700000|2024-11-22 04:45:00|500.93|499.03|501.47|499.57|501.47|499.57|500.93|499.03|17
1732250710000|2024-11-22 04:45:10|501.48|499.58|501.77|499.87|501.77|499.87|501.48|499.58|16
1732250720000|2024-11-22 04:45:20|501.78|499.88|501.74|499.84|501.86|499.96|501.71|499.81|13
1732250730000|2024-11-22 04:45:30|501.75|499.85|501.29|499.39|501.75|499.85|501.28|499.38|20
1732250740000|2024-11-22 04:45:40|501.28|499.38|500.73|498.83|501.28|499.38|500.73|498.83|17
1732250750000|2024-11-22 04:45:50|500.72|498.82|500.23|498.33|500.73|498.83|500.22|498.32|22
1732250760000|2024-11-22 04:46:00|500.24|498.34|499.65|497.75|500.26|498.36|499.64|497.74|21
1732250770000|2024-11-22 04:46:10|499.54|497.64|499.45|497.55|499.55|497.65|499.4|497.5|17
1732250780000|2024-11-22 04:46:20|499.42|497.52|499.64|497.74|499.64|497.74|499.41|497.51|14
1732250790000|2024-11-22 04:46:30|499.65|497.75|499.55|497.65|499.7|497.8|499.52|497.62|16
1732250800000|2024-11-22 04:46:40|499.56|497.66|499.9|498|499.9|498|499.56|497.66|19
1732250810000|2024-11-22 04:46:50|499.91|498.01|499.92|498.02|500.01|498.11|499.87|497.97|16
1732250820000|2024-11-22 04:47:00|499.93|498.03|499.83|497.93|499.95|498.05|499.74|497.84|15
1732250830000|2024-11-22 04:47:10|499.82|497.92|499.66|497.76|499.83|497.93|499.63|497.73|20
1732250840000|2024-11-22 04:47:20|499.67|497.77|499.54|497.64|499.71|497.81|499.51|497.61|15
1732250850000|2024-11-22 04:47:30|499.52|497.62|499.51|497.61|499.56|497.66|499.5|497.6|15
1732250860000|2024-11-22 04:47:40|499.49|497.59|499.43|497.53|499.5|497.6|499.39|497.49|15
1732250870000|2024-11-22 04:47:50|499.44|497.54|499.44|497.54|499.44|497.54|499.35|497.45|17
1732250880000|2024-11-22 04:48:00|499.58|497.68|499.55|497.65|499.63|497.73|499.52|497.62|12
1732250890000|2024-11-22 04:48:10|499.56|497.66|499.56|497.66|499.59|497.69|499.4|497.5|15
1732250900000|2024-11-22 04:48:20|499.57|497.67|499.85|497.95|499.85|497.95|499.57|497.67|16
1732250910000|2024-11-22 04:48:30|499.86|497.96|499.84|497.94|500.09|498.19|499.84|497.94|21
1732250920000|2024-11-22 04:48:40|499.74|497.84|499.75|497.85|499.77|497.87|499.73|497.83|13
1732250930000|2024-11-22 04:48:50|499.69|497.79|499.64|497.74|499.69|497.79|499.44|497.54|25
1732250940000|2024-11-22 04:49:00|499.66|497.76|499.76|497.86|499.76|497.86|499.66|497.76|11
1732250950000|2024-11-22 04:49:10|499.77|497.87|499.68|497.78|500|498.1|499.66|497.76|15
1732250960000|2024-11-22 04:49:20|499.69|497.79|499.86|497.96|499.86|497.96|499.69|497.79|17
1732250970000|2024-11-22 04:49:30|499.87|497.97|499.89|497.99|499.92|498.02|499.86|497.96|14
1732250980000|2024-11-22 04:49:40|499.88|497.98|499.93|498.03|499.93|498.03|499.88|497.98|10
1732250990000|2024-11-22 04:49:50|499.94|498.04|499.69|497.79|499.96|498.06|499.68|497.78|12
1732251000000|2024-11-22 04:50:00|499.7|497.8|499.81|497.91|499.81|497.91|499.7|497.8|12
1732251010000|2024-11-22 04:50:10|499.82|497.92|499.72|497.82|499.84|497.94|499.71|497.81|10
1732251020000|2024-11-22 04:50:20|499.73|497.83|499.5|497.6|499.73|497.83|499.47|497.57|10
1732251030000|2024-11-22 04:50:30|499.51|497.61|499.55|497.65|499.55|497.65|499.5|497.6|11
1732251040000|2024-11-22 04:50:40|499.53|497.63|499.52|497.62|499.61|497.71|499.51|497.61|15
1732251050000|2024-11-22 04:50:50|499.53|497.63|499.54|497.64|499.54|497.64|499.52|497.62|8
1732251060000|2024-11-22 04:51:00|499.38|497.48|499.22|497.32|499.38|497.48|499.16|497.26|11
1732251070000|2024-11-22 04:51:10|499.23|497.33|498.95|497.05|499.24|497.34|498.95|497.05|15
1732251080000|2024-11-22 04:51:20|498.96|497.06|498.82|496.92|498.97|497.07|498.8|496.9|12
1732251090000|2024-11-22 04:51:30|498.81|496.91|498.79|496.89|498.81|496.91|498.74|496.84|10
1732251100000|2024-11-22 04:51:40|498.8|496.9|499.09|497.19|499.09|497.19|498.8|496.9|18
1732251110000|2024-11-22 04:51:50|499.1|497.2|499.24|497.34|499.29|497.39|499.1|497.2|15
1732251120000|2024-11-22 04:52:00|499.25|497.35|499.05|497.15|499.27|497.37|499.04|497.14|16
1732251130000|2024-11-22 04:52:10|499.06|497.16|498.85|496.95|499.07|497.17|498.82|496.92|14
1732251140000|2024-11-22 04:52:20|498.86|496.96|498.94|497.04|498.95|497.05|498.86|496.96|13
1732251150000|2024-11-22 04:52:30|498.95|497.05|498.9|497|498.99|497.09|498.87|496.97|9
1732251160000|2024-11-22 04:52:40|498.91|497.01|498.73|496.83|498.91|497.01|498.67|496.77|15
1732251170000|2024-11-22 04:52:50|498.72|496.82|498.59|496.69|498.77|496.87|498.58|496.68|15
1732251180000|2024-11-22 04:53:00|498.6|496.7|497.9|496|498.62|496.72|497.89|495.99|19
1732251190000|2024-11-22 04:53:10|497.6|495.7|497.57|495.67|497.62|495.72|497.5|495.6|17
1732251200000|2024-11-22 04:53:20|497.58|495.68|497.48|495.58|497.6|495.7|497.46|495.56|16
1732251210000|2024-11-22 04:53:30|497.49|495.59|497.36|495.46|497.51|495.61|497.35|495.45|18
1732251220000|2024-11-22 04:53:40|497.37|495.47|497.14|495.24|497.37|495.47|497.07|495.17|21
1732251230000|2024-11-22 04:53:50|497.15|495.25|497.08|495.18|497.16|495.26|497.04|495.14|15
1732251240000|2024-11-22 04:54:00|497.09|495.19|497.41|495.51|497.41|495.51|497.09|495.19|15
1732251250000|2024-11-22 04:54:10|497.42|495.52|497.93|496.03|497.93|496.03|497.42|495.52|20
1732251260000|2024-11-22 04:54:20|497.9|496|498.01|496.11|498.01|496.11|497.73|495.83|16
1732251270000|2024-11-22 04:54:30|498.02|496.12|498.21|496.31|498.21|496.31|498.02|496.12|20
1732251280000|2024-11-22 04:54:40|498.19|496.29|497.99|496.09|498.19|496.29|497.89|495.99|18
1732251290000|2024-11-22 04:54:50|497.89|495.99|498.09|496.19|498.09|496.19|497.89|495.99|12
1732251300000|2024-11-22 04:55:00|498.1|496.2|498.02|496.12|498.1|496.2|498.01|496.11|6
1732251310000|2024-11-22 04:55:10|498.03|496.13|497.92|496.02|498.03|496.13|497.83|495.93|14
1732251320000|2024-11-22 04:55:20|497.81|495.91|498.01|496.11|498.02|496.12|497.68|495.78|17
1732251330000|2024-11-22 04:55:30|498.02|496.12|497.87|495.97|498.05|496.15|497.82|495.92|13
1732251340000|2024-11-22 04:55:40|497.88|495.98|497.95|496.05|497.95|496.05|497.87|495.97|14
1732251350000|2024-11-22 04:55:50|497.96|496.06|498.04|496.14|498.04|496.14|497.96|496.06|14
1732251360000|2024-11-22 04:56:00|498.05|496.15|498.09|496.19|498.23|496.33|498.05|496.15|12
1732251370000|2024-11-22 04:56:10|498.1|496.2|498.2|496.3|498.2|496.3|498.1|496.2|11
1732251380000|2024-11-22 04:56:20|498.21|496.31|498.42|496.52|498.42|496.52|498.16|496.26|17
1732251390000|2024-11-22 04:56:30|498.43|496.53|498.71|496.81|498.72|496.82|498.43|496.53|18
1732251400000|2024-11-22 04:56:40|498.72|496.82|498.33|496.43|498.72|496.82|498.33|496.43|17
1732251410000|2024-11-22 04:56:50|498.34|496.44|498.07|496.17|498.34|496.44|498.02|496.12|12
1732251420000|2024-11-22 04:57:00|498.08|496.18|498.15|496.25|498.16|496.26|498.07|496.17|18
1732251430000|2024-11-22 04:57:10|498.16|496.26|497.95|496.05|498.16|496.26|497.93|496.03|22
1732251440000|2024-11-22 04:57:20|497.81|495.91|497.42|495.52|497.81|495.91|497.19|495.29|13
1732251450000|2024-11-22 04:57:30|497.43|495.53|497.45|495.55|497.54|495.64|497.42|495.52|17
1732251460000|2024-11-22 04:57:40|497.46|495.56|497.28|495.38|497.47|495.57|497.19|495.29|17
1732251470000|2024-11-22 04:57:50|497.27|495.37|497.36|495.46|497.36|495.46|497.27|495.37|13
1732251480000|2024-11-22 04:58:00|497.37|495.47|496.89|494.99|497.39|495.49|496.88|494.98|14
1732251490000|2024-11-22 04:58:10|496.88|494.98|496.98|495.08|496.98|495.08|496.88|494.98|15
1732251500000|2024-11-22 04:58:20|496.99|495.09|497|495.1|497.02|495.12|496.95|495.05|13
1732251510000|2024-11-22 04:58:30|496.99|495.09|496.72|494.82|497|495.1|496.57|494.67|18
1732251520000|2024-11-22 04:58:40|496.73|494.83|496.48|494.58|496.76|494.86|496.48|494.58|17
1732251530000|2024-11-22 04:58:50|496.54|494.64|496.53|494.63|496.57|494.67|496.52|494.62|13
1732251540000|2024-11-22 04:59:00|496.52|494.62|496.53|494.63|496.53|494.63|496.44|494.54|18
1732251550000|2024-11-22 04:59:10|496.54|494.64|496.95|495.05|496.95|495.05|496.54|494.64|16
1732251560000|2024-11-22 04:59:20|496.96|495.06|496.99|495.09|496.99|495.09|496.96|495.06|7
1732251570000|2024-11-22 04:59:30|497|495.1|497.01|495.11|497.01|495.11|496.98|495.08|9
1732251580000|2024-11-22 04:59:40|496.9|495|496.9|495|496.92|495.02|496.75|494.85|14
1732251590000|2024-11-22 04:59:50|496.91|495.01|497.26|495.36|497.26|495.36|496.91|495.01|16
1732251600000|2024-11-22 05:00:00|497.27|495.37|497.28|495.38|497.35|495.45|497.27|495.37|20
1732251610000|2024-11-22 05:00:10|497.29|495.39|497.53|495.63|497.53|495.63|497.29|495.39|15
1732251620000|2024-11-22 05:00:20|497.54|495.64|497.15|495.25|497.54|495.64|497.14|495.24|17
1732251630000|2024-11-22 05:00:30|497.16|495.26|497.25|495.35|497.25|495.35|497.16|495.26|12
1732251640000|2024-11-22 05:00:40|497.26|495.36|497.31|495.41|497.31|495.41|497.26|495.36|10
1732251650000|2024-11-22 05:00:50|497.25|495.35|497.01|495.11|497.25|495.35|496.89|494.99|13
1732251660000|2024-11-22 05:01:00|497.02|495.12|496.85|494.95|497.02|495.12|496.76|494.86|20
1732251670000|2024-11-22 05:01:10|496.86|494.96|496.54|494.64|496.86|494.96|496.5|494.6|22
1732251680000|2024-11-22 05:01:20|496.55|494.65|495.95|494.05|496.56|494.66|495.95|494.05|16
1732251690000|2024-11-22 05:01:30|495.96|494.06|495.89|493.99|495.96|494.06|495.84|493.94|14
1732251700000|2024-11-22 05:01:40|495.9|494|495.26|493.36|495.92|494.02|495.26|493.36|18
1732251710000|2024-11-22 05:01:50|495.27|493.37|494.85|492.95|495.28|493.38|494.85|492.95|15
1732251720000|2024-11-22 05:02:00|494.86|492.96|495.02|493.12|495.02|493.12|494.82|492.92|19
1732251730000|2024-11-22 05:02:10|495.01|493.11|494.98|493.08|495.06|493.16|494.96|493.06|15
1732251740000|2024-11-22 05:02:20|494.94|493.04|495.05|493.15|495.05|493.15|494.94|493.04|12
1732251750000|2024-11-22 05:02:30|495.04|493.14|495.2|493.3|495.2|493.3|494.98|493.08|17
1732251760000|2024-11-22 05:02:40|495.18|493.28|494.84|492.94|495.19|493.29|494.82|492.92|15
1732251770000|2024-11-22 05:02:50|494.85|492.95|494.96|493.06|494.96|493.06|494.85|492.95|12
1732251780000|2024-11-22 05:03:00|494.97|493.07|494.7|492.8|495.02|493.12|494.68|492.78|12
1732251790000|2024-11-22 05:03:10|494.71|492.81|494.52|492.62|494.72|492.82|494.49|492.59|16
1732251800000|2024-11-22 05:03:20|494.51|492.61|494.19|492.29|494.52|492.62|494.19|492.29|20
1732251810000|2024-11-22 05:03:30|494.1|492.2|494.04|492.14|494.18|492.28|493.98|492.08|14
1732251820000|2024-11-22 05:03:40|494.05|492.15|493.85|491.95|494.06|492.16|493.68|491.78|15
1732251830000|2024-11-22 05:03:50|493.86|491.96|493.63|491.73|493.9|492|493.62|491.72|17
1732251840000|2024-11-22 05:04:00|493.64|491.74|493.54|491.64|493.7|491.8|493.37|491.47|16
1732251850000|2024-11-22 05:04:10|493.53|491.63|493.52|491.62|493.58|491.68|493.51|491.61|14
1732251860000|2024-11-22 05:04:20|493.53|491.63|494.03|492.13|494.03|492.13|493.53|491.63|21
1732251870000|2024-11-22 05:04:30|494.02|492.12|494.04|492.14|494.04|492.14|493.97|492.07|12
1732251880000|2024-11-22 05:04:40|494.03|492.13|494.32|492.42|494.32|492.42|494.03|492.13|15
1732251890000|2024-11-22 05:04:50|494.31|492.41|494.63|492.73|494.63|492.73|494.31|492.41|16
1732251900000|2024-11-22 05:05:00|494.64|492.74|494.93|493.03|494.93|493.03|494.64|492.74|15
1732251910000|2024-11-22 05:05:10|494.94|493.04|495.22|493.32|495.22|493.32|494.94|493.04|24
1732251920000|2024-11-22 05:05:20|495.23|493.33|495.52|493.62|495.52|493.62|495.23|493.33|14
1732251930000|2024-11-22 05:05:30|495.57|493.67|496.1|494.2|496.1|494.2|495.57|493.67|20
1732251940000|2024-11-22 05:05:40|496.11|494.21|496.47|494.57|496.47|494.57|496.11|494.21|22
1732251950000|2024-11-22 05:05:50|496.48|494.58|496.46|494.56|496.56|494.66|496.44|494.54|14
1732251960000|2024-11-22 05:06:00|496.47|494.57|496.64|494.74|496.64|494.74|496.47|494.57|17
1732251970000|2024-11-22 05:06:10|496.56|494.66|496.67|494.77|496.67|494.77|496.52|494.62|16
1732251980000|2024-11-22 05:06:20|496.76|494.86|496.5|494.6|496.78|494.88|496.5|494.6|13
1732251990000|2024-11-22 05:06:30|496.51|494.61|496.45|494.55|496.52|494.62|496.44|494.54|14
1732252000000|2024-11-22 05:06:40|496.32|494.42|496.35|494.45|496.36|494.46|496.31|494.41|15
1732252010000|2024-11-22 05:06:50|496.34|494.44|496.37|494.47|496.37|494.47|496.27|494.37|8
1732252020000|2024-11-22 05:07:00|496.47|494.57|497.45|495.55|497.45|495.55|496.47|494.57|29
1732252030000|2024-11-22 05:07:10|497.46|495.56|498.13|496.23|498.13|496.23|497.46|495.56|26
1732252040000|2024-11-22 05:07:20|498.14|496.24|498.51|496.61|498.51|496.61|498.14|496.24|25
1732252050000|2024-11-22 05:07:30|498.52|496.62|498.54|496.64|498.62|496.72|498.52|496.62|13
1732252060000|2024-11-22 05:07:40|498.55|496.65|498.31|496.41|498.57|496.67|498.29|496.39|16
1732252070000|2024-11-22 05:07:50|498.32|496.42|498.46|496.56|498.46|496.56|498.32|496.42|19
1732252080000|2024-11-22 05:08:00|498.47|496.57|498.67|496.77|498.67|496.77|498.47|496.57|14
1732252090000|2024-11-22 05:08:10|498.68|496.78|498.77|496.87|498.77|496.87|498.68|496.78|10
1732252100000|2024-11-22 05:08:20|498.78|496.88|498.97|497.07|498.97|497.07|498.73|496.83|13
1732252110000|2024-11-22 05:08:30|498.96|497.06|499.37|497.47|499.38|497.48|498.96|497.06|16
1732252120000|2024-11-22 05:08:40|499.29|497.39|499.23|497.33|499.32|497.42|499.22|497.32|16
1732252130000|2024-11-22 05:08:50|499.19|497.29|499.14|497.24|499.23|497.33|499.08|497.18|13
1732252140000|2024-11-22 05:09:00|499.13|497.23|499.18|497.28|499.18|497.28|499.08|497.18|13
1732252150000|2024-11-22 05:09:10|499.19|497.29|499.35|497.45|499.42|497.52|499.19|497.29|12
1732252160000|2024-11-22 05:09:20|499.34|497.44|498.93|497.03|499.34|497.44|498.93|497.03|15
1732252170000|2024-11-22 05:09:30|498.91|497.01|498.98|497.08|498.98|497.08|498.91|497.01|12
1732252180000|2024-11-22 05:09:40|498.97|497.07|498.59|496.69|499|497.1|498.59|496.69|20
1732252190000|2024-11-22 05:09:50|498.6|496.7|498.57|496.67|498.6|496.7|498.55|496.65|11
1732252200000|2024-11-22 05:10:00|498.58|496.68|498.9|497|498.9|497|498.58|496.68|17
1732252210000|2024-11-22 05:10:10|498.91|497.01|498.87|496.97|498.94|497.04|498.87|496.97|13
1732252220000|2024-11-22 05:10:20|498.88|496.98|498.88|496.98|498.92|497.02|498.87|496.97|8
1732252230000|2024-11-22 05:10:30|498.89|496.99|499.03|497.13|499.03|497.13|498.89|496.99|10
1732252240000|2024-11-22 05:10:40|499.04|497.14|499.44|497.54|499.44|497.54|499.04|497.14|17
1732252250000|2024-11-22 05:10:50|499.47|497.57|500.55|498.65|500.55|498.65|499.47|497.57|23
1732252260000|2024-11-22 05:11:00|500.37|498.47|500.1|498.2|500.37|498.47|499.96|498.06|14
1732252270000|2024-11-22 05:11:10|500.12|498.22|500.68|498.78|500.68|498.78|500.12|498.22|17
1732252280000|2024-11-22 05:11:20|500.69|498.79|500.66|498.76|500.73|498.83|500.65|498.75|10
1732252290000|2024-11-22 05:11:30|500.54|498.64|500.33|498.43|500.54|498.64|500.33|498.43|14
1732252300000|2024-11-22 05:11:40|500.34|498.44|500|498.1|500.34|498.44|499.99|498.09|11
1732252310000|2024-11-22 05:11:50|499.99|498.09|499.51|497.61|499.99|498.09|499.51|497.61|12
1732252320000|2024-11-22 05:12:00|499.48|497.58|499.26|497.36|499.48|497.58|499.08|497.18|18
1732252330000|2024-11-22 05:12:10|499.24|497.34|499.2|497.3|499.3|497.4|499.2|497.3|9
1732252340000|2024-11-22 05:12:20|499.09|497.19|499.01|497.11|499.09|497.19|499.01|497.11|4
1732252350000|2024-11-22 05:12:30|499|497.1|498.76|496.86|499|497.1|498.76|496.86|7
1732252360000|2024-11-22 05:12:40|498.77|496.87|498.76|496.86|498.77|496.87|498.76|496.86|2
1732252370000|2024-11-22 05:12:50|498.75|496.85|498.38|496.48|498.75|496.85|498.38|496.48|17
1732252380000|2024-11-22 05:13:00|498.36|496.46|498.37|496.47|498.39|496.49|498.36|496.46|8
1732252390000|2024-11-22 05:13:10|498.38|496.48|498.45|496.55|498.45|496.55|498.38|496.48|9
1732252400000|2024-11-22 05:13:20|498.46|496.56|498.48|496.58|498.48|496.58|498.46|496.56|3
1732252410000|2024-11-22 05:13:30|498.49|496.59|498.5|496.6|498.51|496.61|498.49|496.59|4
1732252420000|2024-11-22 05:13:40|498.51|496.61|498.3|496.4|498.52|496.62|498.28|496.38|8
1732252430000|2024-11-22 05:13:50|498.31|496.41|498.39|496.49|498.39|496.49|498.31|496.41|9
1732252440000|2024-11-22 05:14:00|498.4|496.5|498.5|496.6|498.5|496.6|498.35|496.45|7
1732252450000|2024-11-22 05:14:10|498.51|496.61|498.52|496.62|498.52|496.62|498.51|496.61|2
1732252460000|2024-11-22 05:14:20|498.53|496.63|498.86|496.96|498.86|496.96|498.53|496.63|13
1732252470000|2024-11-22 05:14:30|498.87|496.97|498.92|497.02|498.94|497.04|498.87|496.97|11
1732252480000|2024-11-22 05:14:40|498.93|497.03|498.77|496.87|498.93|497.03|498.76|496.86|8
1732252490000|2024-11-22 05:14:50|498.76|496.86|498.65|496.75|498.76|496.86|498.6|496.7|9
1732252500000|2024-11-22 05:15:00|498.66|496.76|498.74|496.84|498.74|496.84|498.66|496.76|12
1732252510000|2024-11-22 05:15:10|498.75|496.85|499.04|497.14|499.04|497.14|498.75|496.85|16
1732252520000|2024-11-22 05:15:20|499.05|497.15|498.25|496.35|499.05|497.15|498.2|496.3|21
1732252530000|2024-11-22 05:15:30|498.26|496.36|498.5|496.6|498.51|496.61|498.26|496.36|25
1732252540000|2024-11-22 05:15:40|498.51|496.61|498.85|496.95|498.88|496.98|498.51|496.61|22
1732252550000|2024-11-22 05:15:50|498.86|496.96|498.88|496.98|498.88|496.98|498.86|496.96|5
1732252560000|2024-11-22 05:16:00|498.77|496.87|498.28|496.38|498.78|496.88|498.17|496.27|18
1732252570000|2024-11-22 05:16:10|498.3|496.4|498.35|496.45|498.36|496.46|498.3|496.4|9
1732252580000|2024-11-22 05:16:20|498.34|496.44|498.33|496.43|498.34|496.44|498.33|496.43|2
1732252590000|2024-11-22 05:16:30|498.15|496.25|498.24|496.34|498.24|496.34|498.15|496.25|12
1732252600000|2024-11-22 05:16:40|498.17|496.27|498.26|496.36|498.27|496.37|498.17|496.27|13
1732252610000|2024-11-22 05:16:50|498.24|496.34|498.2|496.3|498.28|496.38|498.17|496.27|10
1732252620000|2024-11-22 05:17:00|498.21|496.31|498.1|496.2|498.23|496.33|498.1|496.2|12
1732252630000|2024-11-22 05:17:10|497.94|496.04|497.92|496.02|498.09|496.19|497.92|496.02|10
1732252640000|2024-11-22 05:17:20|497.93|496.03|497.88|495.98|497.94|496.04|497.86|495.96|10
1732252650000|2024-11-22 05:17:30|497.81|495.91|497.86|495.96|497.86|495.96|497.81|495.91|6
1732252660000|2024-11-22 05:17:40|497.87|495.97|497.88|495.98|497.88|495.98|497.87|495.97|2
1732252670000|2024-11-22 05:17:50|497.89|495.99|497.9|496|497.9|496|497.89|495.99|4
1732252680000|2024-11-22 05:18:00|497.91|496.01|497.8|495.9|497.91|496.01|497.74|495.84|7
1732252690000|2024-11-22 05:18:10|497.81|495.91|497.73|495.83|497.81|495.91|497.71|495.81|11
1732252700000|2024-11-22 05:18:20|497.74|495.84|497.66|495.76|497.74|495.84|497.58|495.68|16
1732252710000|2024-11-22 05:18:30|497.67|495.77|497.66|495.76|497.67|495.77|497.65|495.75|6
1732252720000|2024-11-22 05:18:40|497.63|495.73|497.61|495.71|497.63|495.73|497.59|495.69|8
1732252730000|2024-11-22 05:18:50|497.6|495.7|497.49|495.59|497.6|495.7|497.45|495.55|10
1732252740000|2024-11-22 05:19:00|497.48|495.58|497.07|495.17|497.48|495.58|497.07|495.17|18
1732252750000|2024-11-22 05:19:10|496.99|495.09|496.49|494.59|496.99|495.09|496.47|494.57|11
1732252760000|2024-11-22 05:19:20|496.48|494.58|496.47|494.57|496.49|494.59|496.47|494.57|9
1732252770000|2024-11-22 05:19:30|496.41|494.51|496.42|494.52|496.43|494.53|496.41|494.51|3
1732252780000|2024-11-22 05:19:40|496.43|494.53|496.4|494.5|496.44|494.54|496.39|494.49|4
1732252790000|2024-11-22 05:19:50|496.41|494.51|496.38|494.48|496.43|494.53|496.36|494.46|5
1732252800000|2024-11-22 05:20:00|496.36|494.46|496.39|494.49|496.39|494.49|496.36|494.46|3
1732252810000|2024-11-22 05:20:10|496.34|494.44|496.9|495|496.9|495|496.33|494.43|25
1732252820000|2024-11-22 05:20:20|496.91|495.01|496.92|495.02|496.92|495.02|496.86|494.96|3
1732252830000|2024-11-22 05:20:30|496.93|495.03|497.14|495.24|497.24|495.34|496.92|495.02|8
1732252840000|2024-11-22 05:20:40|497.15|495.25|497.4|495.5|497.43|495.53|497.15|495.25|17
1732252850000|2024-11-22 05:20:50|497.39|495.49|497.35|495.45|497.39|495.49|497.35|495.45|4
1732252860000|2024-11-22 05:21:00|497.3|495.4|497.17|495.27|497.3|495.4|497.1|495.2|18
1732252870000|2024-11-22 05:21:10|497.31|495.41|497.66|495.76|497.66|495.76|497.31|495.41|16
1732252880000|2024-11-22 05:21:20|497.67|495.77|497.88|495.98|497.88|495.98|497.67|495.77|10
1732252890000|2024-11-22 05:21:30|497.89|495.99|498.13|496.23|498.13|496.23|497.89|495.99|8
1732252900000|2024-11-22 05:21:40|498.14|496.24|498.2|496.3|498.2|496.3|498.14|496.24|6
1732252910000|2024-11-22 05:21:50|498.21|496.31|498.24|496.34|498.24|496.34|498.19|496.29|6
1732252920000|2024-11-22 05:22:00|498.23|496.33|498.24|496.34|498.24|496.34|498.23|496.33|6
1732252930000|2024-11-22 05:22:10|498.25|496.35|498.17|496.27|498.28|496.38|498.13|496.23|10
1732252940000|2024-11-22 05:22:20|498.12|496.22|497.39|495.49|498.12|496.22|497.25|495.35|24
1732252950000|2024-11-22 05:22:30|497.38|495.48|497.38|495.48|497.38|495.48|497.32|495.42|3
1732252960000|2024-11-22 05:22:40|497.37|495.47|497.4|495.5|497.4|495.5|497.31|495.41|13
1732252970000|2024-11-22 05:22:50|497.41|495.51|497.5|495.6|497.5|495.6|497.39|495.49|9
1732252980000|2024-11-22 05:23:00|497.49|495.59|497.43|495.53|497.49|495.59|497.26|495.36|10
1732252990000|2024-11-22 05:23:10|497.44|495.54|497.47|495.57|497.53|495.63|497.44|495.54|5
1732253000000|2024-11-22 05:23:20|497.42|495.52|497.34|495.44|497.43|495.53|497.33|495.43|6
1732253010000|2024-11-22 05:23:30|497.33|495.43|497.46|495.56|497.47|495.57|497.3|495.4|6
1732253020000|2024-11-22 05:23:40|497.45|495.55|497.56|495.66|497.56|495.66|497.45|495.55|10
1732253030000|2024-11-22 05:23:50|497.71|495.81|497.76|495.86|497.76|495.86|497.71|495.81|6
1732253040000|2024-11-22 05:24:00|497.77|495.87|497.77|495.87|497.77|495.87|497.77|495.87|1
1732253050000|2024-11-22 05:24:10|497.67|495.77|497.51|495.61|497.68|495.78|497.51|495.61|6
1732253060000|2024-11-22 05:24:20|497.41|495.51|497.29|495.39|497.41|495.51|497.27|495.37|10
1732253070000|2024-11-22 05:24:30|497.32|495.42|497.3|495.4|497.32|495.42|497.3|495.4|4
1732253080000|2024-11-22 05:24:40|497.29|495.39|497.28|495.38|497.29|495.39|497.28|495.38|2
1732253090000|2024-11-22 05:24:50|497.22|495.32|497.2|495.3|497.24|495.34|497.2|495.3|3
1732253100000|2024-11-22 05:25:00|497.19|495.29|497.18|495.28|497.27|495.37|497.17|495.27|9
1732253110000|2024-11-22 05:25:10|497.17|495.27|497.12|495.22|497.17|495.27|497.12|495.22|5
1732253120000|2024-11-22 05:25:20|497.08|495.18|497.1|495.2|497.1|495.2|497.02|495.12|9
1732253130000|2024-11-22 05:25:30|497.11|495.21|497.33|495.43|497.34|495.44|497.11|495.21|13
1732253140000|2024-11-22 05:25:40|497.34|495.44|497.29|495.39|497.34|495.44|497.16|495.26|5
1732253150000|2024-11-22 05:25:50|497.22|495.32|497.03|495.13|497.22|495.32|496.98|495.08|12
1732253160000|2024-11-22 05:26:00|497.04|495.14|496.92|495.02|497.09|495.19|496.79|494.89|17
1732253170000|2024-11-22 05:26:10|496.93|495.03|496.82|494.92|496.94|495.04|496.82|494.92|5
1732253180000|2024-11-22 05:26:20|496.85|494.95|496.49|494.59|496.85|494.95|496.49|494.59|8
1732253190000|2024-11-22 05:26:30|496.5|494.6|496.5|494.6|496.5|494.6|496.5|494.6|1
1732253200000|2024-11-22 05:26:40|496.51|494.61|496.51|494.61|496.52|494.62|496.51|494.61|7
1732253210000|2024-11-22 05:26:50|496.5|494.6|496.46|494.56|496.51|494.61|496.43|494.53|6
1732253220000|2024-11-22 05:27:00|496.47|494.57|496.76|494.86|496.76|494.86|496.46|494.56|17
1732253230000|2024-11-22 05:27:10|496.77|494.87|496.77|494.87|496.9|495|496.76|494.86|13
1732253240000|2024-11-22 05:27:20|496.78|494.88|496.82|494.92|496.82|494.92|496.78|494.88|5
1732253250000|2024-11-22 05:27:30|496.75|494.85|496.9|495|496.9|495|496.75|494.85|11
1732253260000|2024-11-22 05:27:40|496.91|495.01|496.83|494.93|496.93|495.03|496.82|494.92|7
1732253270000|2024-11-22 05:27:50|496.82|494.92|496.84|494.94|496.84|494.94|496.82|494.92|3
1732253280000|2024-11-22 05:28:00|496.83|494.93|496.65|494.75|496.9|495|496.65|494.75|20
1732253290000|2024-11-22 05:28:10|496.64|494.74|496.7|494.8|496.7|494.8|496.62|494.72|12
1732253300000|2024-11-22 05:28:20|496.71|494.81|496.64|494.74|496.73|494.83|496.63|494.73|15
1732253310000|2024-11-22 05:28:30|496.65|494.75|496.63|494.73|496.68|494.78|496.58|494.68|15
1732253320000|2024-11-22 05:28:40|496.64|494.74|496.7|494.8|496.7|494.8|496.64|494.74|13
1732253330000|2024-11-22 05:28:50|496.71|494.81|497.06|495.16|497.06|495.16|496.71|494.81|13
1732253340000|2024-11-22 05:29:00|497.07|495.17|497.44|495.54|497.44|495.54|497.07|495.17|21
1732253350000|2024-11-22 05:29:10|497.45|495.55|497.64|495.74|497.65|495.75|497.45|495.55|14
1732253360000|2024-11-22 05:29:20|497.66|495.76|497.72|495.82|497.72|495.82|497.62|495.72|14
1732253370000|2024-11-22 05:29:30|497.73|495.83|497.59|495.69|497.74|495.84|497.58|495.68|13
1732253380000|2024-11-22 05:29:40|497.6|495.7|497.71|495.81|497.71|495.81|497.6|495.7|10
1732253390000|2024-11-22 05:29:50|497.72|495.82|497.75|495.85|497.75|495.85|497.72|495.82|4
1732253400000|2024-11-22 05:30:00|497.74|495.84|498.01|496.11|498.01|496.11|497.58|495.68|22
1732253410000|2024-11-22 05:30:10|498.02|496.12|498.13|496.23|498.13|496.23|498.02|496.12|15
1732253420000|2024-11-22 05:30:20|498.14|496.24|498.09|496.19|498.14|496.24|498.06|496.16|10
1732253430000|2024-11-22 05:30:30|498.1|496.2|497.98|496.08|498.12|496.22|497.86|495.96|12
1732253440000|2024-11-22 05:30:40|497.97|496.07|497.76|495.86|498|496.1|497.74|495.84|11
1732253450000|2024-11-22 05:30:50|497.77|495.87|497.81|495.91|497.81|495.91|497.77|495.87|9
1732253460000|2024-11-22 05:31:00|497.8|495.9|497.67|495.77|497.8|495.9|497.63|495.73|17
1732253470000|2024-11-22 05:31:10|497.68|495.78|497.89|495.99|497.89|495.99|497.67|495.77|13
1732253480000|2024-11-22 05:31:20|497.94|496.04|498.37|496.47|498.37|496.47|497.94|496.04|16
1732253490000|2024-11-22 05:31:30|498.38|496.48|498.56|496.66|498.56|496.66|498.37|496.47|19
1732253500000|2024-11-22 05:31:40|498.55|496.65|498.69|496.79|498.69|496.79|498.55|496.65|13
1732253510000|2024-11-22 05:31:50|498.7|496.8|498.95|497.05|498.95|497.05|498.7|496.8|13
1732253520000|2024-11-22 05:32:00|498.96|497.06|498.59|496.69|498.96|497.06|498.57|496.67|16
1732253530000|2024-11-22 05:32:10|498.58|496.68|498.16|496.26|498.6|496.7|498.15|496.25|17
1732253540000|2024-11-22 05:32:20|497.75|495.85|497.56|495.66|497.75|495.85|497.54|495.64|19
1732253550000|2024-11-22 05:32:30|497.57|495.67|497.99|496.09|497.99|496.09|497.57|495.67|18
1732253560000|2024-11-22 05:32:40|498|496.1|498.45|496.55|498.45|496.55|498|496.1|22
1732253570000|2024-11-22 05:32:50|498.46|496.56|498.99|497.09|498.99|497.09|498.46|496.56|21
1732253580000|2024-11-22 05:33:00|498.97|497.07|499.37|497.47|499.42|497.52|498.97|497.07|22
1732253590000|2024-11-22 05:33:10|499.36|497.46|499.46|497.56|499.46|497.56|499.21|497.31|16
1732253600000|2024-11-22 05:33:20|499.47|497.57|499.75|497.85|499.75|497.85|499.47|497.57|17
1732253610000|2024-11-22 05:33:30|499.74|497.84|499.83|497.93|499.83|497.93|499.74|497.84|9
1732253620000|2024-11-22 05:33:40|499.82|497.92|500.02|498.12|500.02|498.12|499.82|497.92|11
1732253630000|2024-11-22 05:33:50|500.01|498.11|500.02|498.12|500.08|498.18|499.93|498.03|10
1732253640000|2024-11-22 05:34:00|500.03|498.13|500.04|498.14|500.04|498.14|500.03|498.13|10
1732253650000|2024-11-22 05:34:10|500.05|498.15|499.82|497.92|500.06|498.16|499.77|497.87|10
1732253660000|2024-11-22 05:34:20|499.83|497.93|500.07|498.17|500.07|498.17|499.83|497.93|12
1732253670000|2024-11-22 05:34:30|500.08|498.18|500.3|498.4|500.3|498.4|500.07|498.17|14
1732253680000|2024-11-22 05:34:40|500.31|498.41|500.21|498.31|500.36|498.46|500.2|498.3|11
1732253690000|2024-11-22 05:34:50|500.22|498.32|500.04|498.14|500.22|498.32|499.96|498.06|16
1732253700000|2024-11-22 05:35:00|500.05|498.15|500.03|498.13|500.1|498.2|499.99|498.09|13
1732253710000|2024-11-22 05:35:10|500.04|498.14|499.76|497.86|500.04|498.14|499.73|497.83|16
1732253720000|2024-11-22 05:35:20|499.75|497.85|499.76|497.86|499.81|497.91|499.71|497.81|15
1732253730000|2024-11-22 05:35:30|499.77|497.87|499.85|497.95|499.85|497.95|499.77|497.87|9
1732253740000|2024-11-22 05:35:40|499.86|497.96|500.13|498.23|500.13|498.23|499.86|497.96|17
1732253750000|2024-11-22 05:35:50|500.12|498.22|500.18|498.28|500.18|498.28|500.12|498.22|7
1732253760000|2024-11-22 05:36:00|500.19|498.29|499.78|497.88|500.27|498.37|499.78|497.88|11
1732253770000|2024-11-22 05:36:10|499.75|497.85|499.82|497.92|499.83|497.93|499.75|497.85|12
1732253780000|2024-11-22 05:36:20|499.83|497.93|499.79|497.89|499.84|497.94|499.68|497.78|13
1732253790000|2024-11-22 05:36:30|499.8|497.9|499.81|497.91|499.84|497.94|499.75|497.85|10
1732253800000|2024-11-22 05:36:40|499.75|497.85|499.5|497.6|499.76|497.86|499.41|497.51|13
1732253810000|2024-11-22 05:36:50|499.51|497.61|499.57|497.67|499.57|497.67|499.51|497.61|15
1732253820000|2024-11-22 05:37:00|499.58|497.68|499.46|497.56|499.61|497.71|499.43|497.53|14
1732253830000|2024-11-22 05:37:10|499.37|497.47|499.07|497.17|499.38|497.48|499.06|497.16|14
1732253840000|2024-11-22 05:37:20|499.08|497.18|498.77|496.87|499.08|497.18|498.65|496.75|18
1732253850000|2024-11-22 05:37:30|498.78|496.88|498.89|496.99|498.89|496.99|498.78|496.88|12
1732253860000|2024-11-22 05:37:40|498.9|497|498.99|497.09|499.05|497.15|498.9|497|15
1732253870000|2024-11-22 05:37:50|498.98|497.08|499.16|497.26|499.16|497.26|498.98|497.08|13
1732253880000|2024-11-22 05:38:00|499.22|497.32|499.3|497.4|499.3|497.4|499.22|497.32|11
1732253890000|2024-11-22 05:38:10|499.31|497.41|499.09|497.19|499.33|497.43|499.05|497.15|9
1732253900000|2024-11-22 05:38:20|499.1|497.2|499.23|497.33|499.23|497.33|499.1|497.2|13
1732253910000|2024-11-22 05:38:30|499.22|497.32|499.44|497.54|499.44|497.54|499.21|497.31|13
1732253920000|2024-11-22 05:38:40|499.45|497.55|499.37|497.47|499.45|497.55|499.32|497.42|13
1732253930000|2024-11-22 05:38:50|499.38|497.48|499.27|497.37|499.4|497.5|499.27|497.37|7
1732253940000|2024-11-22 05:39:00|499.28|497.38|499.3|497.4|499.3|497.4|499.26|497.36|7
1732253950000|2024-11-22 05:39:10|499.31|497.41|499.49|497.59|499.49|497.59|499.3|497.4|15
1732253960000|2024-11-22 05:39:20|499.5|497.6|499.35|497.45|499.51|497.61|499.35|497.45|8
1732253970000|2024-11-22 05:39:30|499.36|497.46|499.34|497.44|499.44|497.54|499.34|497.44|14
1732253980000|2024-11-22 05:39:40|499.35|497.45|499.55|497.65|499.55|497.65|499.35|497.45|13
1732253990000|2024-11-22 05:39:50|499.56|497.66|499.62|497.72|499.62|497.72|499.56|497.66|11
1732254000000|2024-11-22 05:40:00|499.63|497.73|499.7|497.8|499.72|497.82|499.63|497.73|9
1732254010000|2024-11-22 05:40:10|499.71|497.81|500.16|498.26|500.16|498.26|499.71|497.81|23
1732254020000|2024-11-22 05:40:20|500.17|498.27|500.19|498.29|500.2|498.3|500.14|498.24|10
1732254030000|2024-11-22 05:40:30|500.2|498.3|500.49|498.59|500.49|498.59|500.2|498.3|17
1732254040000|2024-11-22 05:40:40|500.5|498.6|500.41|498.51|500.5|498.6|500.32|498.42|11
1732254050000|2024-11-22 05:40:50|500.42|498.52|500.48|498.58|500.48|498.58|500.42|498.52|10
1732254060000|2024-11-22 05:41:00|500.49|498.59|500.6|498.7|500.6|498.7|500.49|498.59|14
1732254070000|2024-11-22 05:41:10|500.74|498.84|500.79|498.89|500.8|498.9|500.74|498.84|8
1732254080000|2024-11-22 05:41:20|500.8|498.9|500.65|498.75|500.8|498.9|500.57|498.67|12
1732254090000|2024-11-22 05:41:30|500.66|498.76|500.53|498.63|500.66|498.76|500.52|498.62|9
1732254100000|2024-11-22 05:41:40|500.54|498.64|499.88|497.98|500.54|498.64|499.85|497.95|17
1732254110000|2024-11-22 05:41:50|499.89|497.99|499.72|497.82|499.93|498.03|499.72|497.82|13
1732254120000|2024-11-22 05:42:00|499.71|497.81|499.6|497.7|499.72|497.82|499.52|497.62|16
1732254130000|2024-11-22 05:42:10|499.61|497.71|499.69|497.79|499.69|497.79|499.61|497.71|9
1732254140000|2024-11-22 05:42:20|499.7|497.8|499.86|497.96|499.86|497.96|499.7|497.8|12
1732254150000|2024-11-22 05:42:30|499.87|497.97|499.85|497.95|499.89|497.99|499.82|497.92|9
1732254160000|2024-11-22 05:42:40|499.86|497.96|499.86|497.96|499.97|498.07|499.81|497.91|14
1732254170000|2024-11-22 05:42:50|499.87|497.97|499.83|497.93|499.87|497.97|499.76|497.86|13
1732254180000|2024-11-22 05:43:00|499.84|497.94|499.7|497.8|499.85|497.95|499.66|497.76|11
1732254190000|2024-11-22 05:43:10|499.71|497.81|499.78|497.88|499.79|497.89|499.7|497.8|12
1732254200000|2024-11-22 05:43:20|499.79|497.89|499.58|497.68|499.79|497.89|499.58|497.68|14
1732254210000|2024-11-22 05:43:30|499.59|497.69|499.47|497.57|499.6|497.7|499.34|497.44|13
1732254220000|2024-11-22 05:43:40|499.46|497.56|499.54|497.64|499.68|497.78|499.46|497.56|12
1732254230000|2024-11-22 05:43:50|499.55|497.65|499.61|497.71|499.61|497.71|499.55|497.65|11
1732254240000|2024-11-22 05:44:00|499.62|497.72|499.26|497.36|499.62|497.72|499.24|497.34|16
1732254250000|2024-11-22 05:44:10|499.25|497.35|499.3|497.4|499.3|497.4|499.25|497.35|12
1732254260000|2024-11-22 05:44:20|499.19|497.29|499.11|497.21|499.19|497.29|498.98|497.08|14
1732254270000|2024-11-22 05:44:30|499.12|497.22|499.2|497.3|499.2|497.3|499.12|497.22|11
1732254280000|2024-11-22 05:44:40|499.21|497.31|499.2|497.3|499.24|497.34|498.96|497.06|15
1732254290000|2024-11-22 05:44:50|499.21|497.31|499.38|497.48|499.38|497.48|499.21|497.31|14
1732254300000|2024-11-22 05:45:00|499.39|497.49|499.86|497.96|499.87|497.97|499.39|497.49|17
1732254310000|2024-11-22 05:45:10|499.87|497.97|499.52|497.62|499.88|497.98|499.47|497.57|14
1732254320000|2024-11-22 05:45:20|499.53|497.63|499.6|497.7|499.6|497.7|499.53|497.63|8
1732254330000|2024-11-22 05:45:30|499.5|497.6|499.49|497.59|499.52|497.62|499.42|497.52|14
1732254340000|2024-11-22 05:45:40|499.5|497.6|499.37|497.47|499.53|497.63|499.25|497.35|11
1732254350000|2024-11-22 05:45:50|499.38|497.48|499.32|497.42|499.43|497.53|499.28|497.38|12
1732254360000|2024-11-22 05:46:00|499.33|497.43|499.22|497.32|499.37|497.47|499.2|497.3|11
1732254370000|2024-11-22 05:46:10|499.21|497.31|499.25|497.35|499.26|497.36|499.21|497.31|9
1732254380000|2024-11-22 05:46:20|499.26|497.36|499.43|497.53|499.43|497.53|499.26|497.36|15
1732254390000|2024-11-22 05:46:30|499.44|497.54|499.38|497.48|499.44|497.54|499.38|497.48|9
1732254400000|2024-11-22 05:46:40|499.39|497.49|499.28|497.38|499.62|497.72|499.28|497.38|18
1732254410000|2024-11-22 05:46:50|499.3|497.4|499.19|497.29|499.35|497.45|499.19|497.29|17
1732254420000|2024-11-22 05:47:00|499.18|497.28|499.18|497.28|499.22|497.32|499.18|497.28|10
1732254430000|2024-11-22 05:47:10|499.19|497.29|498.81|496.91|499.19|497.29|498.81|496.91|16
1732254440000|2024-11-22 05:47:20|498.8|496.9|498.68|496.78|498.82|496.92|498.64|496.74|12
1732254450000|2024-11-22 05:47:30|498.67|496.77|498.72|496.82|498.8|496.9|498.67|496.77|14
1732254460000|2024-11-22 05:47:40|498.73|496.83|498.85|496.95|498.85|496.95|498.69|496.79|13
1732254470000|2024-11-22 05:47:50|498.86|496.96|498.91|497.01|498.91|497.01|498.86|496.96|6
1732254480000|2024-11-22 05:48:00|498.94|497.04|498.92|497.02|498.98|497.08|498.72|496.82|11
1732254490000|2024-11-22 05:48:10|498.91|497.01|499.43|497.53|499.43|497.53|498.91|497.01|15
1732254500000|2024-11-22 05:48:20|499.44|497.54|500.06|498.16|500.06|498.16|499.44|497.54|23
1732254510000|2024-11-22 05:48:30|500.07|498.17|500.32|498.42|500.32|498.42|500.07|498.17|10
1732254520000|2024-11-22 05:48:40|500.33|498.43|500.79|498.89|500.79|498.89|500.33|498.43|16
1732254530000|2024-11-22 05:48:50|500.8|498.9|500.86|498.96|500.87|498.97|500.8|498.9|15
1732254540000|2024-11-22 05:49:00|500.87|498.97|500.72|498.82|500.87|498.97|500.65|498.75|15
1732254550000|2024-11-22 05:49:10|500.73|498.83|500.66|498.76|500.75|498.85|500.66|498.76|17
1732254560000|2024-11-22 05:49:20|500.67|498.77|500.63|498.73|500.67|498.77|500.57|498.67|14
1732254570000|2024-11-22 05:49:30|500.64|498.74|501.07|499.17|501.07|499.17|500.64|498.74|18
1732254580000|2024-11-22 05:49:40|501.08|499.18|501.27|499.37|501.27|499.37|501.08|499.18|11
1732254590000|2024-11-22 05:49:50|501.26|499.36|501.35|499.45|501.35|499.45|501.26|499.36|7
1732254600000|2024-11-22 05:50:00|501.36|499.46|501.17|499.27|501.47|499.57|501.16|499.26|13
1732254610000|2024-11-22 05:50:10|501.09|499.19|500.65|498.75|501.09|499.19|500.62|498.72|11
1732254620000|2024-11-22 05:50:20|500.66|498.76|500.84|498.94|500.84|498.94|500.66|498.76|12
1732254630000|2024-11-22 05:50:30|500.85|498.95|500.84|498.94|500.85|498.95|500.84|498.94|2
1732254640000|2024-11-22 05:50:40|500.85|498.95|501.36|499.46|501.36|499.46|500.85|498.95|16
1732254650000|2024-11-22 05:50:50|501.37|499.47|501.62|499.72|501.62|499.72|501.37|499.47|12
1732254660000|2024-11-22 05:51:00|501.63|499.73|501.68|499.78|501.69|499.79|501.53|499.63|14
1732254670000|2024-11-22 05:51:10|501.69|499.79|501.62|499.72|501.73|499.83|501.59|499.69|9
1732254680000|2024-11-22 05:51:20|501.63|499.73|501.69|499.79|501.69|499.79|501.63|499.73|9
1732254690000|2024-11-22 05:51:30|501.7|499.8|501.55|499.65|501.71|499.81|501.51|499.61|11
1732254700000|2024-11-22 05:51:40|501.56|499.66|501.6|499.7|501.6|499.7|501.56|499.66|5
1732254710000|2024-11-22 05:51:50|501.61|499.71|501.55|499.65|501.68|499.78|501.52|499.62|10
1732254720000|2024-11-22 05:52:00|501.56|499.66|501.35|499.45|501.56|499.66|501.26|499.36|14
1732254730000|2024-11-22 05:52:10|501.36|499.46|500.95|499.05|501.36|499.46|500.83|498.93|13
1732254740000|2024-11-22 05:52:20|500.94|499.04|500.94|499.04|500.94|499.04|500.94|499.04|1
1732254750000|2024-11-22 05:52:30|500.95|499.05|501.04|499.14|501.04|499.14|500.95|499.05|10
1732254760000|2024-11-22 05:52:40|501.05|499.15|501.18|499.28|501.18|499.28|501.05|499.15|9
1732254770000|2024-11-22 05:52:50|501.19|499.29|501.2|499.3|501.2|499.3|501.19|499.29|2
1732254780000|2024-11-22 05:53:00|501.21|499.31|501.1|499.2|501.21|499.31|501.07|499.17|10
1732254790000|2024-11-22 05:53:10|501.11|499.21|501.14|499.24|501.14|499.24|501.11|499.21|4
1732254800000|2024-11-22 05:53:20|501.15|499.25|501.14|499.24|501.16|499.26|500.99|499.09|19
1732254810000|2024-11-22 05:53:30|501.12|499.22|501.05|499.15|501.16|499.26|501.05|499.15|6
1732254820000|2024-11-22 05:53:40|501.01|499.11|500.69|498.79|501.01|499.11|500.63|498.73|17
1732254830000|2024-11-22 05:53:50|500.7|498.8|500.97|499.07|500.97|499.07|500.69|498.79|10
1732254840000|2024-11-22 05:54:00|500.98|499.08|501.19|499.29|501.19|499.29|500.98|499.08|22
1732254850000|2024-11-22 05:54:10|501.2|499.3|500.69|498.79|501.21|499.31|500.69|498.79|15
1732254860000|2024-11-22 05:54:20|500.7|498.8|500.73|498.83|500.73|498.83|500.7|498.8|4
1732254870000|2024-11-22 05:54:30|500.72|498.82|500.62|498.72|500.75|498.85|500.61|498.71|6
1732254880000|2024-11-22 05:54:40|500.61|498.71|500.64|498.74|500.64|498.74|500.61|498.71|6
1732254890000|2024-11-22 05:54:50|500.65|498.75|500.77|498.87|500.77|498.87|500.65|498.75|6
1732254900000|2024-11-22 05:55:00|500.78|498.88|500.74|498.84|500.8|498.9|500.74|498.84|4
1732254910000|2024-11-22 05:55:10|500.75|498.85|500.89|498.99|500.89|498.99|500.75|498.85|11
1732254920000|2024-11-22 05:55:20|500.9|499|501.1|499.2|501.1|499.2|500.9|499|7
1732254930000|2024-11-22 05:55:30|501.11|499.21|501.15|499.25|501.15|499.25|501.11|499.21|7
1732254940000|2024-11-22 05:55:40|501.16|499.26|501.18|499.28|501.18|499.28|501.16|499.26|5
1732254950000|2024-11-22 05:55:50|501.17|499.27|501.23|499.33|501.23|499.33|501.17|499.27|6
1732254960000|2024-11-22 05:56:00|501.24|499.34|501.25|499.35|501.25|499.35|501.24|499.34|4
1732254970000|2024-11-22 05:56:10|501.26|499.36|501.57|499.67|501.57|499.67|501.26|499.36|11
1732254980000|2024-11-22 05:56:20|501.58|499.68|501.67|499.77|501.67|499.77|501.58|499.68|10
1732254990000|2024-11-22 05:56:30|501.68|499.78|501.69|499.79|501.69|499.79|501.68|499.78|2
1732255000000|2024-11-22 05:56:40|501.68|499.78|501.44|499.54|501.69|499.79|501.31|499.41|13
1732255010000|2024-11-22 05:56:50|501.45|499.55|500.98|499.08|501.45|499.55|500.75|498.85|17
1732255020000|2024-11-22 05:57:00|500.91|499.01|500.84|498.94|500.97|499.07|500.73|498.83|8
1732255030000|2024-11-22 05:57:10|500.85|498.95|500.88|498.98|500.88|498.98|500.84|498.94|6
1732255040000|2024-11-22 05:57:20|500.87|498.97|500.89|498.99|500.89|498.99|500.87|498.97|3
1732255050000|2024-11-22 05:57:30|500.9|499|501.28|499.38|501.28|499.38|500.9|499|21
1732255060000|2024-11-22 05:57:40|501.29|499.39|501.3|499.4|501.3|499.4|501.29|499.39|2
1732255070000|2024-11-22 05:57:50|501.29|499.39|501.25|499.35|501.32|499.42|501.25|499.35|5
1732255080000|2024-11-22 05:58:00|501.26|499.36|501.41|499.51|501.41|499.51|501.26|499.36|7
1732255090000|2024-11-22 05:58:10|501.43|499.53|501.63|499.73|501.65|499.75|501.43|499.53|18
1732255100000|2024-11-22 05:58:20|501.64|499.74|501.8|499.9|501.8|499.9|501.64|499.74|16
1732255110000|2024-11-22 05:58:30|501.81|499.91|501.65|499.75|501.81|499.91|501.62|499.72|6
1732255120000|2024-11-22 05:58:40|501.64|499.74|501.64|499.74|501.64|499.74|501.45|499.55|20
1732255130000|2024-11-22 05:58:50|501.59|499.69|501.74|499.84|501.74|499.84|501.59|499.69|18
1732255140000|2024-11-22 05:59:00|501.75|499.85|501.73|499.83|501.83|499.93|501.71|499.81|9
1732255150000|2024-11-22 05:59:10|501.74|499.84|501.73|499.83|501.74|499.84|501.69|499.79|9
1732255160000|2024-11-22 05:59:20|501.74|499.84|501.7|499.8|501.75|499.85|501.53|499.63|13
1732255170000|2024-11-22 05:59:30|501.71|499.81|501.74|499.84|501.74|499.84|501.71|499.81|6
1732255180000|2024-11-22 05:59:40|501.75|499.85|501.79|499.89|501.8|499.9|501.75|499.85|7
1732255190000|2024-11-22 05:59:50|501.65|499.75|501.64|499.74|501.65|499.75|501.55|499.65|13
1732255200000|2024-11-22 06:00:00|501.65|499.75|501.07|499.17|501.66|499.76|501|499.1|23
1732255210000|2024-11-22 06:00:10|501.08|499.18|501.52|499.62|501.86|499.96|501.08|499.18|30
1732255220000|2024-11-22 06:00:20|501.53|499.63|501.59|499.69|501.64|499.74|501.53|499.63|22
1732255230000|2024-11-22 06:00:30|501.6|499.7|501|499.1|501.6|499.7|501|499.1|14
1732255240000|2024-11-22 06:00:40|500.99|499.09|501.03|499.13|501.03|499.13|500.99|499.09|7
1732255250000|2024-11-22 06:00:50|500.99|499.09|501.15|499.25|501.15|499.25|500.99|499.09|5
1732255260000|2024-11-22 06:01:00|501.14|499.24|500.98|499.08|501.14|499.24|500.78|498.88|27
1732255270000|2024-11-22 06:01:10|500.94|499.04|501.32|499.42|501.32|499.42|500.94|499.04|21
1732255280000|2024-11-22 06:01:20|501.33|499.43|501.03|499.13|501.36|499.46|501.03|499.13|14
1732255290000|2024-11-22 06:01:30|501.02|499.12|500.96|499.06|501.02|499.12|500.87|498.97|12
1732255300000|2024-11-22 06:01:40|500.87|498.97|500.54|498.64|500.87|498.97|500.52|498.62|19
1732255310000|2024-11-22 06:01:50|500.55|498.65|500.38|498.48|500.56|498.66|500.38|498.48|5
1732255320000|2024-11-22 06:02:00|500.39|498.49|500.44|498.54|500.46|498.56|500.39|498.49|12
1732255330000|2024-11-22 06:02:10|500.43|498.53|500.22|498.32|500.43|498.53|500.14|498.24|11
1732255340000|2024-11-22 06:02:20|500.21|498.31|500.46|498.56|500.51|498.61|500.21|498.31|11
1732255350000|2024-11-22 06:02:30|500.47|498.57|500.47|498.57|500.53|498.63|500.46|498.56|10
1732255360000|2024-11-22 06:02:40|500.48|498.58|500.27|498.37|500.49|498.59|500.27|498.37|11
1732255370000|2024-11-22 06:02:50|500.26|498.36|500.24|498.34|500.26|498.36|500.24|498.34|3
1732255380000|2024-11-22 06:03:00|500.23|498.33|500.46|498.56|500.46|498.56|500.23|498.33|7
1732255390000|2024-11-22 06:03:10|500.47|498.57|500.55|498.65|500.65|498.75|500.47|498.57|13
1732255400000|2024-11-22 06:03:20|500.54|498.64|500.39|498.49|500.54|498.64|500.37|498.47|10
1732255410000|2024-11-22 06:03:30|500.4|498.5|500.38|498.48|500.45|498.55|500.25|498.35|10
1732255420000|2024-11-22 06:03:40|500.25|498.35|500.25|498.35|500.25|498.35|500.21|498.31|9
1732255430000|2024-11-22 06:03:50|500.26|498.36|500.64|498.74|500.64|498.74|500.26|498.36|17
1732255440000|2024-11-22 06:04:00|500.65|498.75|500.16|498.26|500.7|498.8|500.15|498.25|16
1732255450000|2024-11-22 06:04:10|500.17|498.27|499.53|497.63|500.17|498.27|499.48|497.58|25
1732255460000|2024-11-22 06:04:20|499.47|497.57|499.58|497.68|499.58|497.68|499.45|497.55|13
1732255470000|2024-11-22 06:04:30|499.56|497.66|499.54|497.64|499.59|497.69|499.54|497.64|5
1732255480000|2024-11-22 06:04:40|499.53|497.63|499.53|497.63|499.55|497.65|499.51|497.61|10
1732255490000|2024-11-22 06:04:50|499.49|497.59|499.4|497.5|499.49|497.59|499.33|497.43|13
1732255500000|2024-11-22 06:05:00|499.41|497.51|499.81|497.91|499.87|497.97|499.15|497.25|15
1732255510000|2024-11-22 06:05:10|499.8|497.9|499.87|497.97|499.88|497.98|499.79|497.89|14
1732255520000|2024-11-22 06:05:20|499.82|497.92|498.33|496.43|499.82|497.92|498.24|496.34|24
1732255530000|2024-11-22 06:05:30|498.32|496.42|498.34|496.44|498.34|496.44|498.32|496.42|7
1732255540000|2024-11-22 06:05:40|498.35|496.45|498.19|496.29|498.36|496.46|498.18|496.28|11
1732255550000|2024-11-22 06:05:50|498.2|496.3|497.91|496.01|498.2|496.3|497.91|496.01|12
1732255560000|2024-11-22 06:06:00|497.92|496.02|498.32|496.42|498.32|496.42|497.92|496.02|13
1732255570000|2024-11-22 06:06:10|498.33|496.43|498.17|496.27|498.78|496.88|498.17|496.27|26
1732255580000|2024-11-22 06:06:20|498.05|496.15|497.54|495.64|498.05|496.15|497.39|495.49|19
1732255590000|2024-11-22 06:06:30|497.55|495.65|497.91|496.01|497.91|496.01|497.55|495.65|21
1732255600000|2024-11-22 06:06:40|497.92|496.02|498.06|496.16|498.06|496.16|497.92|496.02|15
1732255610000|2024-11-22 06:06:50|498.07|496.17|497.67|495.77|498.33|496.43|497.67|495.77|20
1732255620000|2024-11-22 06:07:00|497.68|495.78|497.06|495.16|497.68|495.78|496.98|495.08|19
1732255630000|2024-11-22 06:07:10|497.07|495.17|497.55|495.65|497.55|495.65|497.07|495.17|28
1732255640000|2024-11-22 06:07:20|497.8|495.9|497.94|496.04|497.94|496.04|497.76|495.86|19
1732255650000|2024-11-22 06:07:30|497.95|496.05|497.72|495.82|498.06|496.16|497.72|495.82|17
1732255660000|2024-11-22 06:07:40|497.71|495.81|497.49|495.59|497.71|495.81|497.49|495.59|13
1732255670000|2024-11-22 06:07:50|497.4|495.5|497.15|495.25|497.4|495.5|497.14|495.24|12
1732255680000|2024-11-22 06:08:00|497.16|495.26|497.3|495.4|497.39|495.49|497.16|495.26|13
1732255690000|2024-11-22 06:08:10|497.14|495.24|496.95|495.05|497.31|495.41|496.92|495.02|15
1732255700000|2024-11-22 06:08:20|496.97|495.07|497.26|495.36|497.26|495.36|496.97|495.07|12
1732255710000|2024-11-22 06:08:30|497.27|495.37|497.07|495.17|497.37|495.47|497.07|495.17|16
1732255720000|2024-11-22 06:08:40|496.95|495.05|495.87|493.97|496.95|495.05|495.84|493.94|15
1732255730000|2024-11-22 06:08:50|495.86|493.96|495.78|493.88|495.87|493.97|495.78|493.88|10
1732255740000|2024-11-22 06:09:00|495.77|493.87|495.63|493.73|495.79|493.89|495.62|493.72|6
1732255750000|2024-11-22 06:09:10|495.64|493.74|495.62|493.72|495.67|493.77|495.62|493.72|7
1732255760000|2024-11-22 06:09:20|495.63|493.73|495.35|493.45|495.64|493.74|495.29|493.39|11
1732255770000|2024-11-22 06:09:30|495.36|493.46|495.41|493.51|495.41|493.51|495.35|493.45|8
1732255780000|2024-11-22 06:09:40|495.37|493.47|495.35|493.45|495.43|493.53|495.35|493.45|6
1732255790000|2024-11-22 06:09:50|495.27|493.37|495.28|493.38|495.35|493.45|495.26|493.36|13
1732255800000|2024-11-22 06:10:00|495.29|493.39|495.58|493.68|495.58|493.68|495.29|493.39|8
1732255810000|2024-11-22 06:10:10|495.59|493.69|495.86|493.96|495.86|493.96|495.58|493.68|17
1732255820000|2024-11-22 06:10:20|495.87|493.97|495.61|493.71|495.87|493.97|495.61|493.71|8
1732255830000|2024-11-22 06:10:30|495.59|493.69|495.47|493.57|495.59|493.69|495.47|493.57|7
1732255840000|2024-11-22 06:10:40|495.48|493.58|495.21|493.31|495.48|493.58|495.16|493.26|12
1732255850000|2024-11-22 06:10:50|495.2|493.3|495.15|493.25|495.2|493.3|495.15|493.25|6
1732255860000|2024-11-22 06:11:00|495.01|493.11|494.66|492.76|495.02|493.12|494.66|492.76|8
1732255870000|2024-11-22 06:11:10|494.57|492.67|494.54|492.64|494.57|492.67|494.47|492.57|10
1732255880000|2024-11-22 06:11:20|494.55|492.65|494.59|492.69|494.59|492.69|494.55|492.65|5
1732255890000|2024-11-22 06:11:30|494.6|492.7|494.79|492.89|494.79|492.89|494.6|492.7|19
1732255900000|2024-11-22 06:11:40|494.8|492.9|494.82|492.92|494.82|492.92|494.79|492.89|7
1732255910000|2024-11-22 06:11:50|494.83|492.93|494.74|492.84|494.83|492.93|494.67|492.77|12
1732255920000|2024-11-22 06:12:00|494.75|492.85|495.3|493.4|495.3|493.4|494.75|492.85|24
1732255930000|2024-11-22 06:12:10|495.35|493.45|495.84|493.94|495.84|493.94|495.35|493.45|24
1732255940000|2024-11-22 06:12:20|495.85|493.95|495.85|493.95|495.88|493.98|495.84|493.94|10
1732255950000|2024-11-22 06:12:30|495.86|493.96|495.85|493.95|495.86|493.96|495.85|493.95|2
1732255960000|2024-11-22 06:12:40|495.92|494.02|495.92|494.02|495.93|494.03|495.91|494.01|5
1732255970000|2024-11-22 06:12:50|495.91|494.01|495.99|494.09|496|494.1|495.8|493.9|14
1732255980000|2024-11-22 06:13:00|495.71|493.81|495.77|493.87|495.95|494.05|495.71|493.81|8
1732255990000|2024-11-22 06:13:10|495.78|493.88|495.95|494.05|495.95|494.05|495.78|493.88|22
1732256000000|2024-11-22 06:13:20|496|494.1|496|494.1|496.04|494.14|495.97|494.07|10
1732256010000|2024-11-22 06:13:30|495.99|494.09|496.01|494.11|496.01|494.11|495.99|494.09|5
1732256020000|2024-11-22 06:13:40|496.12|494.22|496.14|494.24|496.14|494.24|496.12|494.22|5
1732256030000|2024-11-22 06:13:50|496.16|494.26|496.13|494.23|496.16|494.26|496.11|494.21|6
1732256040000|2024-11-22 06:14:00|496.12|494.22|495.99|494.09|496.12|494.22|495.94|494.04|12
1732256050000|2024-11-22 06:14:10|496.08|494.18|496.95|495.05|496.95|495.05|496.08|494.18|26
1732256060000|2024-11-22 06:14:20|496.96|495.06|497.07|495.17|497.07|495.17|496.96|495.06|12
1732256070000|2024-11-22 06:14:30|497.08|495.18|497.26|495.36|497.26|495.36|497.08|495.18|11
1732256080000|2024-11-22 06:14:40|497.27|495.37|497.17|495.27|497.28|495.38|497.13|495.23|11
1732256090000|2024-11-22 06:14:50|497.18|495.28|497.12|495.22|497.19|495.29|497.05|495.15|15
1732256100000|2024-11-22 06:15:00|497.3|495.4|497.33|495.43|497.35|495.45|497.3|495.4|14
1732256110000|2024-11-22 06:15:10|497.34|495.44|497.14|495.24|497.36|495.46|497.08|495.18|12
1732256120000|2024-11-22 06:15:20|497.15|495.25|496.99|495.09|497.15|495.25|496.93|495.03|14
1732256130000|2024-11-22 06:15:30|497|495.1|497.39|495.49|497.39|495.49|497|495.1|19
1732256140000|2024-11-22 06:15:40|497.55|495.65|497.55|495.65|497.64|495.74|497.55|495.65|19
1732256150000|2024-11-22 06:15:50|497.54|495.64|497.39|495.49|497.55|495.65|497.25|495.35|14
1732256160000|2024-11-22 06:16:00|497.4|495.5|497.48|495.58|497.48|495.58|497.4|495.5|9
1732256170000|2024-11-22 06:16:10|497.49|495.59|497.36|495.46|497.5|495.6|497.24|495.34|17
1732256180000|2024-11-22 06:16:20|497.37|495.47|497.61|495.71|497.61|495.71|497.36|495.46|13
1732256190000|2024-11-22 06:16:30|497.59|495.69|497.4|495.5|497.59|495.69|497.34|495.44|16
1732256200000|2024-11-22 06:16:40|497.42|495.52|497.64|495.74|497.64|495.74|497.42|495.52|10
1732256210000|2024-11-22 06:16:50|497.65|495.75|498.23|496.33|498.23|496.33|497.65|495.75|25
1732256220000|2024-11-22 06:17:00|498.24|496.34|498.75|496.85|498.75|496.85|498.24|496.34|15
1732256230000|2024-11-22 06:17:10|498.76|496.86|498.97|497.07|498.97|497.07|498.76|496.86|15
1732256240000|2024-11-22 06:17:20|498.98|497.08|499.1|497.2|499.11|497.21|498.98|497.08|12
1732256250000|2024-11-22 06:17:30|499.09|497.19|499.07|497.17|499.12|497.22|499.02|497.12|11
1732256260000|2024-11-22 06:17:40|498.83|496.93|498.96|497.06|499.01|497.11|498.83|496.93|13
1732256270000|2024-11-22 06:17:50|498.97|497.07|499.24|497.34|499.24|497.34|498.96|497.06|14
1732256280000|2024-11-22 06:18:00|499.25|497.35|498.81|496.91|499.4|497.5|498.79|496.89|19
1732256290000|2024-11-22 06:18:10|498.82|496.92|498.86|496.96|498.86|496.96|498.81|496.91|7
1732256300000|2024-11-22 06:18:20|498.87|496.97|498.69|496.79|498.94|497.04|498.69|496.79|15
1732256310000|2024-11-22 06:18:30|498.7|496.8|498.66|496.76|498.75|496.85|498.63|496.73|22
1732256320000|2024-11-22 06:18:40|498.65|496.75|498.47|496.57|498.65|496.75|498.33|496.43|15
1732256330000|2024-11-22 06:18:50|498.48|496.58|498.54|496.64|498.54|496.64|498.48|496.58|7
1732256340000|2024-11-22 06:19:00|498.55|496.65|498.64|496.74|498.64|496.74|498.55|496.65|6
1732256350000|2024-11-22 06:19:10|498.81|496.91|499.42|497.52|499.42|497.52|498.81|496.91|27
1732256360000|2024-11-22 06:19:20|499.43|497.53|499.45|497.55|499.53|497.63|499.43|497.53|14
1732256370000|2024-11-22 06:19:30|499.46|497.56|498.8|496.9|499.46|497.56|498.67|496.77|26
1732256380000|2024-11-22 06:19:40|498.79|496.89|498.62|496.72|498.79|496.89|498.55|496.65|23
1732256390000|2024-11-22 06:19:50|498.63|496.73|498.69|496.79|498.69|496.79|498.62|496.72|13
1732256400000|2024-11-22 06:20:00|498.7|496.8|498.3|496.4|498.71|496.81|498.3|496.4|14
1732256410000|2024-11-22 06:20:10|498.29|496.39|498.24|496.34|498.34|496.44|498.06|496.16|16
1732256420000|2024-11-22 06:20:20|498.25|496.35|498.32|496.42|498.33|496.43|498.25|496.35|10
1732256430000|2024-11-22 06:20:30|498.33|496.43|498.21|496.31|498.36|496.46|498.17|496.27|15
1732256440000|2024-11-22 06:20:40|498.2|496.3|498.04|496.14|498.22|496.32|497.94|496.04|20
1732256450000|2024-11-22 06:20:50|498.05|496.15|498.14|496.24|498.14|496.24|498.05|496.15|10
1732256460000|2024-11-22 06:21:00|498.15|496.25|498.34|496.44|498.41|496.51|498.14|496.24|19
1732256470000|2024-11-22 06:21:10|498.25|496.35|498.07|496.17|498.27|496.37|498.04|496.14|20
1732256480000|2024-11-22 06:21:20|498.08|496.18|497.83|495.93|498.08|496.18|497.82|495.92|14
1732256490000|2024-11-22 06:21:30|497.82|495.92|497.86|495.96|497.89|495.99|497.79|495.89|16
1732256500000|2024-11-22 06:21:40|497.82|495.92|497.86|495.96|497.86|495.96|497.82|495.92|11
1732256510000|2024-11-22 06:21:50|497.87|495.97|497.88|495.98|498.23|496.33|497.86|495.96|16
1732256520000|2024-11-22 06:22:00|497.89|495.99|497.88|495.98|497.92|496.02|497.85|495.95|11
1732256530000|2024-11-22 06:22:10|497.84|495.94|497.33|495.43|497.84|495.94|497.32|495.42|15
1732256540000|2024-11-22 06:22:20|497.34|495.44|497|495.1|497.4|495.5|496.9|495|14
1732256550000|2024-11-22 06:22:30|497.01|495.11|497.04|495.14|497.04|495.14|497|495.1|8
1732256560000|2024-11-22 06:22:40|497.05|495.15|497.04|495.14|497.06|495.16|497.02|495.12|6
1732256570000|2024-11-22 06:22:50|497.03|495.13|497.22|495.32|497.22|495.32|497.03|495.13|12
1732256580000|2024-11-22 06:23:00|497.23|495.33|496.81|494.91|497.32|495.42|496.81|494.91|19
1732256590000|2024-11-22 06:23:10|496.8|494.9|496.82|494.92|496.84|494.94|496.78|494.88|12
1732256600000|2024-11-22 06:23:20|496.83|494.93|496.83|494.93|496.92|495.02|496.83|494.93|12
1732256610000|2024-11-22 06:23:30|496.82|494.92|496.81|494.91|496.84|494.94|496.81|494.91|8
1732256620000|2024-11-22 06:23:40|496.8|494.9|496.8|494.9|496.8|494.9|496.79|494.89|3
1732256630000|2024-11-22 06:23:50|496.99|495.09|497.02|495.12|497.11|495.21|496.99|495.09|4
1732256640000|2024-11-22 06:24:00|496.94|495.04|496.81|494.91|496.97|495.07|496.81|494.91|5
1732256650000|2024-11-22 06:24:10|496.8|494.9|496.7|494.8|496.8|494.9|496.7|494.8|7
1732256660000|2024-11-22 06:24:20|496.68|494.78|496.72|494.82|496.72|494.82|496.68|494.78|5
1732256670000|2024-11-22 06:24:30|496.71|494.81|496.64|494.74|496.71|494.81|496.64|494.74|2
1732256680000|2024-11-22 06:24:40|496.65|494.75|496.61|494.71|496.66|494.76|496.58|494.68|5
1732256700000|2024-11-22 06:25:00|496.62|494.72|496.59|494.69|496.67|494.77|496.53|494.63|8
1732256710000|2024-11-22 06:25:10|496.54|494.64|496.64|494.74|496.64|494.74|496.54|494.64|13
1732256720000|2024-11-22 06:25:20|496.65|494.75|496.67|494.77|496.67|494.77|496.65|494.75|3
1732256730000|2024-11-22 06:25:30|496.68|494.78|496.86|494.96|496.86|494.96|496.67|494.77|8
1732256740000|2024-11-22 06:25:40|496.87|494.97|496.83|494.93|496.88|494.98|496.83|494.93|4
1732256750000|2024-11-22 06:25:50|496.82|494.92|496.82|494.92|496.82|494.92|496.81|494.91|3
1732256760000|2024-11-22 06:26:00|496.81|494.91|496.56|494.66|496.81|494.91|496.56|494.66|7
1732256770000|2024-11-22 06:26:10|496.55|494.65|496.51|494.61|496.55|494.65|496.5|494.6|5
1732256780000|2024-11-22 06:26:20|496.5|494.6|496.49|494.59|496.5|494.6|496.48|494.58|4
1732256790000|2024-11-22 06:26:30|496.5|494.6|496.61|494.71|496.62|494.72|496.5|494.6|5
1732256800000|2024-11-22 06:26:40|496.62|494.72|496.79|494.89|496.8|494.9|496.62|494.72|7
1732256810000|2024-11-22 06:26:50|496.8|494.9|497|495.1|497|495.1|496.8|494.9|8
1732256820000|2024-11-22 06:27:00|497.06|495.16|497.09|495.19|497.12|495.22|497.06|495.16|10
1732256830000|2024-11-22 06:27:10|497.08|495.18|496.97|495.07|497.08|495.18|496.89|494.99|11
1732256840000|2024-11-22 06:27:20|496.98|495.08|497.43|495.53|497.43|495.53|496.98|495.08|20
1732256850000|2024-11-22 06:27:30|497.53|495.63|497.84|495.94|497.84|495.94|497.53|495.63|17
1732256860000|2024-11-22 06:27:40|497.85|495.95|497.49|495.59|497.86|495.96|497.44|495.54|15
1732256870000|2024-11-22 06:27:50|497.5|495.6|497.52|495.62|497.57|495.67|497.43|495.53|13
1732256880000|2024-11-22 06:28:00|497.53|495.63|497.54|495.64|497.54|495.64|497.42|495.52|13
1732256890000|2024-11-22 06:28:10|497.53|495.63|497.79|495.89|497.79|495.89|497.53|495.63|15
1732256900000|2024-11-22 06:28:20|497.8|495.9|497.83|495.93|497.84|495.94|497.8|495.9|7
1732256910000|2024-11-22 06:28:30|497.63|495.73|497.76|495.86|497.76|495.86|497.63|495.73|12
1732256920000|2024-11-22 06:28:40|497.77|495.87|497.74|495.84|497.84|495.94|497.72|495.82|15
1732256930000|2024-11-22 06:28:50|497.6|495.7|497.61|495.71|497.67|495.77|497.58|495.68|13
1732256940000|2024-11-22 06:29:00|497.62|495.72|497.58|495.68|497.65|495.75|497.57|495.67|7
1732256950000|2024-11-22 06:29:10|497.57|495.67|497.17|495.27|497.57|495.67|497.15|495.25|17
1732256960000|2024-11-22 06:29:20|497.16|495.26|496.76|494.86|497.16|495.26|496.76|494.86|16
1732256970000|2024-11-22 06:29:30|496.77|494.87|496.7|494.8|496.77|494.87|496.7|494.8|9
1732256980000|2024-11-22 06:29:40|496.68|494.78|496.47|494.57|496.68|494.78|496.47|494.57|15
1732256990000|2024-11-22 06:29:50|496.46|494.56|496.47|494.57|496.47|494.57|496.45|494.55|4
1732257000000|2024-11-22 06:30:00|496.4|494.5|496.12|494.22|496.41|494.51|496.12|494.22|16
1732257010000|2024-11-22 06:30:10|496.11|494.21|495.91|494.01|496.11|494.21|495.91|494.01|14
1732257020000|2024-11-22 06:30:20|495.9|494|495.86|493.96|495.9|494|495.86|493.96|6
1732257030000|2024-11-22 06:30:30|495.85|493.95|495.63|493.73|495.85|493.95|495.6|493.7|8
1732257040000|2024-11-22 06:30:40|495.6|493.7|495.56|493.66|495.61|493.71|495.56|493.66|7
1732257050000|2024-11-22 06:30:50|495.55|493.65|495.53|493.63|495.55|493.65|495.53|493.63|3
1732257060000|2024-11-22 06:31:00|495.52|493.62|495.52|493.62|495.52|493.62|495.51|493.61|5
1732257070000|2024-11-22 06:31:10|495.53|493.63|495.75|493.85|495.77|493.87|495.53|493.63|9
1732257080000|2024-11-22 06:31:20|495.74|493.84|495.73|493.83|495.74|493.84|495.73|493.83|2
1732257090000|2024-11-22 06:31:30|495.69|493.79|495.74|493.84|495.74|493.84|495.68|493.78|9
1732257100000|2024-11-22 06:31:40|495.75|493.85|495.75|493.85|495.77|493.87|495.74|493.84|5
1732257110000|2024-11-22 06:31:50|495.8|493.9|495.65|493.75|495.83|493.93|495.64|493.74|8
1732257120000|2024-11-22 06:32:00|495.45|493.55|495.24|493.34|495.52|493.62|495.22|493.32|15
1732257130000|2024-11-22 06:32:10|495.22|493.32|494.9|493|495.22|493.32|494.9|493|14
1732257140000|2024-11-22 06:32:20|494.85|492.95|494.73|492.83|494.85|492.95|494.68|492.78|3
1732257150000|2024-11-22 06:32:30|494.72|492.82|494.72|492.82|494.73|492.83|494.71|492.81|7
1732257160000|2024-11-22 06:32:40|494.71|492.81|494.7|492.8|494.72|492.82|494.7|492.8|4
1732257170000|2024-11-22 06:32:50|494.69|492.79|494.54|492.64|494.69|492.79|494.54|492.64|4
1732257180000|2024-11-22 06:33:00|494.4|492.5|494.48|492.58|494.48|492.58|494.4|492.5|15
1732257190000|2024-11-22 06:33:10|494.42|492.52|494.44|492.54|494.44|492.54|494.39|492.49|7
1732257220000|2024-11-22 06:33:40|494.5|492.6|494.54|492.64|494.54|492.64|494.5|492.6|5
1732257230000|2024-11-22 06:33:50|494.55|492.65|494.43|492.53|494.55|492.65|494.38|492.48|9
1732257240000|2024-11-22 06:34:00|494.61|492.71|494.64|492.74|494.7|492.8|494.61|492.71|7
1732257250000|2024-11-22 06:34:10|494.63|492.73|494.78|492.88|494.8|492.9|494.63|492.73|14
1732257260000|2024-11-22 06:34:20|494.8|492.9|494.72|492.82|494.8|492.9|494.62|492.72|9
1732257270000|2024-11-22 06:34:30|494.73|492.83|494.79|492.89|494.82|492.92|494.73|492.83|9
1732257280000|2024-11-22 06:34:40|494.81|492.91|495.02|493.12|495.05|493.15|494.78|492.88|16
1732257290000|2024-11-22 06:34:50|495.03|493.13|495.01|493.11|495.06|493.16|495.01|493.11|6
1732257300000|2024-11-22 06:35:00|494.87|492.97|494.97|493.07|494.97|493.07|494.85|492.95|13
1732257310000|2024-11-22 06:35:10|494.98|493.08|495.08|493.18|495.08|493.18|494.97|493.07|5
1732257320000|2024-11-22 06:35:20|495.07|493.17|494.78|492.88|495.07|493.17|494.68|492.78|17
1732257330000|2024-11-22 06:35:30|494.79|492.89|494.72|492.82|494.82|492.92|494.72|492.82|8
1732257340000|2024-11-22 06:35:40|494.71|492.81|494.73|492.83|494.76|492.86|494.71|492.81|12
1732257350000|2024-11-22 06:35:50|494.74|492.84|494.9|493|494.9|493|494.73|492.83|11
1732257360000|2024-11-22 06:36:00|494.91|493.01|494.97|493.07|495.19|493.29|494.91|493.01|25
1732257370000|2024-11-22 06:36:10|494.96|493.06|494.96|493.06|494.98|493.08|494.96|493.06|3
1732257380000|2024-11-22 06:36:20|494.95|493.05|494.91|493.01|494.97|493.07|494.91|493.01|5
1732257390000|2024-11-22 06:36:30|494.75|492.85|494.93|493.03|494.94|493.04|494.75|492.85|17
1732257400000|2024-11-22 06:36:40|495.02|493.12|495.06|493.16|495.23|493.33|495.02|493.12|19
1732257410000|2024-11-22 06:36:50|494.99|493.09|495.27|493.37|495.27|493.37|494.99|493.09|26
1732257420000|2024-11-22 06:37:00|495.28|493.38|495.2|493.3|495.3|493.4|495.2|493.3|11
1732257440000|2024-11-22 06:37:20|495.12|493.22|494.98|493.08|495.13|493.23|494.98|493.08|8
1732257450000|2024-11-22 06:37:30|494.97|493.07|494.96|493.06|494.97|493.07|494.96|493.06|2
1732257460000|2024-11-22 06:37:40|494.95|493.05|494.87|492.97|494.95|493.05|494.86|492.96|3
1732257470000|2024-11-22 06:37:50|494.88|492.98|494.82|492.92|494.9|493|494.82|492.92|4
1732257480000|2024-11-22 06:38:00|494.83|492.93|494.47|492.57|494.83|492.93|494.47|492.57|10
1732257490000|2024-11-22 06:38:10|494.46|492.56|494.4|492.5|494.51|492.61|494.4|492.5|12
1732257500000|2024-11-22 06:38:20|494.39|492.49|494.21|492.31|494.41|492.51|494.2|492.3|9
1732257510000|2024-11-22 06:38:30|494.2|492.3|494.07|492.17|494.2|492.3|493.96|492.06|6
1732257520000|2024-11-22 06:38:40|494.06|492.16|493.92|492.02|494.07|492.17|493.91|492.01|11
1732257530000|2024-11-22 06:38:50|493.87|491.97|493.93|492.03|493.95|492.05|493.87|491.97|7
1732257540000|2024-11-22 06:39:00|494.05|492.15|494.04|492.14|494.06|492.16|494.03|492.13|4
1732257550000|2024-11-22 06:39:10|494.07|492.17|494.64|492.74|494.64|492.74|494.07|492.17|18
1732257560000|2024-11-22 06:39:20|494.65|492.75|494.53|492.63|494.67|492.77|494.5|492.6|11
1732257570000|2024-11-22 06:39:30|494.52|492.62|494.23|492.33|494.52|492.62|494.22|492.32|13
1732257580000|2024-11-22 06:39:40|494.22|492.32|493.62|491.72|494.23|492.33|493.62|491.72|22
1732257590000|2024-11-22 06:39:50|493.63|491.73|493.69|491.79|493.69|491.79|493.62|491.72|9
1732257600000|2024-11-22 06:40:00|493.68|491.78|493.41|491.51|493.74|491.84|493.3|491.4|14
1732257610000|2024-11-22 06:40:10|493.4|491.5|493.04|491.14|493.4|491.5|492.99|491.09|11
1732257620000|2024-11-22 06:40:20|493.05|491.15|493.19|491.29|493.22|491.32|493.05|491.15|22
1732257630000|2024-11-22 06:40:30|493.17|491.27|492.99|491.09|493.19|491.29|492.95|491.05|12
1732257640000|2024-11-22 06:40:40|493|491.1|493.22|491.32|493.25|491.35|493|491.1|19
1732257650000|2024-11-22 06:40:50|493.23|491.33|493.23|491.33|493.23|491.33|493.22|491.32|3
1732257660000|2024-11-22 06:41:00|493.24|491.34|493.22|491.32|493.24|491.34|493.22|491.32|3
1732257670000|2024-11-22 06:41:10|493.23|491.33|492.82|490.92|493.23|491.33|492.82|490.92|7
1732257680000|2024-11-22 06:41:20|492.84|490.94|492.73|490.83|492.85|490.95|492.47|490.57|26
1732257690000|2024-11-22 06:41:30|492.74|490.84|492.73|490.83|492.76|490.86|492.72|490.82|12
1732257700000|2024-11-22 06:41:40|492.74|490.84|492.75|490.85|492.75|490.85|492.74|490.84|2
1732257710000|2024-11-22 06:41:50|492.76|490.86|492.92|491.02|493|491.1|492.76|490.86|16
1732257720000|2024-11-22 06:42:00|492.93|491.03|493.15|491.25|493.17|491.27|492.93|491.03|11
1732257730000|2024-11-22 06:42:10|493.21|491.31|493.22|491.32|493.22|491.32|493.21|491.31|2
1732257740000|2024-11-22 06:42:20|493.23|491.33|493.26|491.36|493.26|491.36|493.21|491.31|5
1732257750000|2024-11-22 06:42:30|493.27|491.37|493.29|491.39|493.29|491.39|493.27|491.37|3
1732257760000|2024-11-22 06:42:40|493.3|491.4|493.49|491.59|493.49|491.59|493.3|491.4|10
1732257770000|2024-11-22 06:42:50|493.46|491.56|493.95|492.05|493.95|492.05|493.46|491.56|20
1732257780000|2024-11-22 06:43:00|493.94|492.04|493.94|492.04|493.94|492.04|493.94|492.04|1
1732257790000|2024-11-22 06:43:10|493.95|492.05|494.05|492.15|494.07|492.17|493.95|492.05|13
1732257800000|2024-11-22 06:43:20|494.04|492.14|493.84|491.94|494.05|492.15|493.8|491.9|11
1732257810000|2024-11-22 06:43:30|493.85|491.95|493.86|491.96|493.89|491.99|493.85|491.95|8
1732257820000|2024-11-22 06:43:40|493.85|491.95|493.86|491.96|493.87|491.97|493.85|491.95|9
1732257830000|2024-11-22 06:43:50|493.85|491.95|493.84|491.94|493.85|491.95|493.84|491.94|2
1732257840000|2024-11-22 06:44:00|493.83|491.93|493.66|491.76|493.84|491.94|493.64|491.74|6
1732257850000|2024-11-22 06:44:10|493.67|491.77|493.79|491.89|493.79|491.89|493.67|491.77|5
1732257860000|2024-11-22 06:44:20|493.8|491.9|493.94|492.04|493.95|492.05|493.8|491.9|11
1732257870000|2024-11-22 06:44:30|493.93|492.03|493.94|492.04|493.94|492.04|493.93|492.03|4
1732257880000|2024-11-22 06:44:40|494.11|492.21|494.09|492.19|494.12|492.22|494.09|492.19|9
1732257890000|2024-11-22 06:44:50|494.1|492.2|494.12|492.22|494.12|492.22|494.07|492.17|3
1732257900000|2024-11-22 06:45:00|494.31|492.41|494.44|492.54|494.44|492.54|494.31|492.41|4
1732257910000|2024-11-22 06:45:10|494.39|492.49|494.22|492.32|494.39|492.49|494.22|492.32|7
1732257920000|2024-11-22 06:45:20|494.16|492.26|493.95|492.05|494.16|492.26|493.95|492.05|11
1732257930000|2024-11-22 06:45:30|493.94|492.04|493.86|491.96|493.94|492.04|493.82|491.92|3
1732257940000|2024-11-22 06:45:40|493.87|491.97|493.61|491.71|493.87|491.97|493.6|491.7|11
1732257950000|2024-11-22 06:45:50|493.62|491.72|493.53|491.63|493.62|491.72|493.53|491.63|9
1732257960000|2024-11-22 06:46:00|493.52|491.62|493.53|491.63|493.55|491.65|493.52|491.62|7
1732257970000|2024-11-22 06:46:10|493.48|491.58|493.83|491.93|493.83|491.93|493.48|491.58|13
1732257980000|2024-11-22 06:46:20|493.84|491.94|494.59|492.69|494.59|492.69|493.84|491.94|22
1732257990000|2024-11-22 06:46:30|494.58|492.68|494.32|492.42|494.58|492.68|494.32|492.42|9
1732258000000|2024-11-22 06:46:40|494.31|492.41|494.39|492.49|494.39|492.49|494.28|492.38|17
1732258010000|2024-11-22 06:46:50|494.4|492.5|494.91|493.01|494.91|493.01|494.4|492.5|15
1732258020000|2024-11-22 06:47:00|494.9|493|494.68|492.78|494.91|493.01|494.68|492.78|17
1732258030000|2024-11-22 06:47:10|494.67|492.77|494.46|492.56|494.67|492.77|494.43|492.53|18
1732258040000|2024-11-22 06:47:20|494.45|492.55|494.43|492.53|494.45|492.55|494.43|492.53|3
1732258050000|2024-11-22 06:47:30|494.42|492.52|494.41|492.51|494.43|492.53|494.41|492.51|4
1732258060000|2024-11-22 06:47:40|494.5|492.6|494.51|492.61|494.51|492.61|494.5|492.6|2
1732258070000|2024-11-22 06:47:50|494.52|492.62|494.67|492.77|494.69|492.79|494.52|492.62|8
1732258080000|2024-11-22 06:48:00|494.66|492.76|494.47|492.57|494.66|492.76|494.46|492.56|11
1732258090000|2024-11-22 06:48:10|494.48|492.58|494.93|493.03|494.93|493.03|494.48|492.58|21
1732258100000|2024-11-22 06:48:20|494.92|493.02|495.43|493.53|495.43|493.53|494.92|493.02|16
1732258110000|2024-11-22 06:48:30|495.44|493.54|495.69|493.79|495.69|493.79|495.44|493.54|15
1732258120000|2024-11-22 06:48:40|495.7|493.8|496.11|494.21|496.11|494.21|495.7|493.8|18
1732258130000|2024-11-22 06:48:50|496.12|494.22|496.26|494.36|496.26|494.36|496.12|494.22|14
1732258140000|2024-11-22 06:49:00|496.25|494.35|496.35|494.45|496.35|494.45|496.25|494.35|3
1732258150000|2024-11-22 06:49:10|496.34|494.44|496.21|494.31|496.34|494.44|496.2|494.3|3
1732258160000|2024-11-22 06:49:20|496.22|494.32|496.45|494.55|496.45|494.55|496.19|494.29|14
1732258170000|2024-11-22 06:49:30|496.43|494.53|496.47|494.57|496.49|494.59|496.43|494.53|12
1732258180000|2024-11-22 06:49:40|496.53|494.63|496.52|494.62|496.53|494.63|496.52|494.62|4
1732258190000|2024-11-22 06:49:50|496.56|494.66|496.75|494.85|496.75|494.85|496.56|494.66|7
1732258200000|2024-11-22 06:50:00|496.82|494.92|496.95|495.05|496.95|495.05|496.82|494.92|12
1732258210000|2024-11-22 06:50:10|496.96|495.06|497|495.1|497|495.1|496.96|495.06|5
1732258220000|2024-11-22 06:50:20|497.01|495.11|496.89|494.99|497.01|495.11|496.84|494.94|7
1732258230000|2024-11-22 06:50:30|496.9|495|496.89|494.99|496.93|495.03|496.88|494.98|12
1732258240000|2024-11-22 06:50:40|496.88|494.98|496.77|494.87|496.9|495|496.74|494.84|13
1732258250000|2024-11-22 06:50:50|496.81|494.91|496.78|494.88|496.82|494.92|496.78|494.88|10
1732258260000|2024-11-22 06:51:00|496.77|494.87|496.63|494.73|496.78|494.88|496.63|494.73|7
1732258270000|2024-11-22 06:51:10|496.62|494.72|496.48|494.58|496.62|494.72|496.43|494.53|9
1732258280000|2024-11-22 06:51:20|496.47|494.57|496.09|494.19|496.48|494.58|496.08|494.18|13
1732258290000|2024-11-22 06:51:30|496.08|494.18|496.17|494.27|496.17|494.27|496.08|494.18|10
1732258300000|2024-11-22 06:51:40|496.18|494.28|496.03|494.13|496.2|494.3|496.03|494.13|8
1732258310000|2024-11-22 06:51:50|496.04|494.14|496.05|494.15|496.05|494.15|496.04|494.14|2
1732258320000|2024-11-22 06:52:00|496.13|494.23|496.39|494.49|496.39|494.49|496.13|494.23|13
1732258330000|2024-11-22 06:52:10|496.4|494.5|496.57|494.67|496.59|494.69|496.4|494.5|16
1732258340000|2024-11-22 06:52:20|496.58|494.68|496.73|494.83|496.73|494.83|496.58|494.68|4
1732258350000|2024-11-22 06:52:30|496.72|494.82|496.65|494.75|496.72|494.82|496.65|494.75|2
1732258360000|2024-11-22 06:52:40|496.64|494.74|496.52|494.62|496.64|494.74|496.52|494.62|3
1732258370000|2024-11-22 06:52:50|496.48|494.58|496.24|494.34|496.48|494.58|496.24|494.34|7
1732258380000|2024-11-22 06:53:00|496.18|494.28|495.94|494.04|496.18|494.28|495.78|493.88|20
1732258390000|2024-11-22 06:53:10|495.95|494.05|496.07|494.17|496.07|494.17|495.95|494.05|7
1732258400000|2024-11-22 06:53:20|496.08|494.18|496.08|494.18|496.08|494.18|496.08|494.18|1
1732258410000|2024-11-22 06:53:30|496.09|494.19|496.09|494.19|496.09|494.19|496.09|494.19|1
1732258420000|2024-11-22 06:53:40|496.1|494.2|496.3|494.4|496.3|494.4|496.1|494.2|5
1732258430000|2024-11-22 06:53:50|496.4|494.5|496.41|494.51|496.41|494.51|496.38|494.48|5
1732258440000|2024-11-22 06:54:00|496.42|494.52|496.25|494.35|496.42|494.52|496.25|494.35|5
1732258450000|2024-11-22 06:54:10|496.26|494.36|496.28|494.38|496.28|494.38|496.26|494.36|3
1732258460000|2024-11-22 06:54:20|496.29|494.39|496.29|494.39|496.29|494.39|496.28|494.38|3
1732258470000|2024-11-22 06:54:30|496.3|494.4|496.25|494.35|496.3|494.4|496.25|494.35|2
1732258480000|2024-11-22 06:54:40|496.26|494.36|496.41|494.51|496.41|494.51|496.26|494.36|11
1732258490000|2024-11-22 06:54:50|496.46|494.56|496.52|494.62|496.53|494.63|496.45|494.55|6
1732258500000|2024-11-22 06:55:00|496.53|494.63|496.47|494.57|496.54|494.64|496.44|494.54|8
1732258510000|2024-11-22 06:55:10|496.48|494.58|496.86|494.96|496.86|494.96|496.48|494.58|23
1732258520000|2024-11-22 06:55:20|496.85|494.95|496.75|494.85|496.85|494.95|496.74|494.84|4
1732258530000|2024-11-22 06:55:30|496.76|494.86|496.95|495.05|496.95|495.05|496.76|494.86|10
1732258540000|2024-11-22 06:55:40|496.96|495.06|497.06|495.16|497.06|495.16|496.96|495.06|14
1732258550000|2024-11-22 06:55:50|497.07|495.17|497.08|495.18|497.09|495.19|497.07|495.17|4
1732258560000|2024-11-22 06:56:00|497.09|495.19|497.11|495.21|497.11|495.21|497.09|495.19|3
1732258570000|2024-11-22 06:56:10|497.12|495.22|497.11|495.21|497.13|495.23|497.1|495.2|4
1732258580000|2024-11-22 06:56:20|497.1|495.2|497.1|495.2|497.1|495.2|497.06|495.16|8
1732258590000|2024-11-22 06:56:30|496.85|494.95|496.88|494.98|496.95|495.05|496.85|494.95|6
1732258600000|2024-11-22 06:56:40|496.79|494.89|496.79|494.89|496.79|494.89|496.79|494.89|1
1732258610000|2024-11-22 06:56:50|496.8|494.9|496.79|494.89|496.8|494.9|496.78|494.88|5
1732258620000|2024-11-22 06:57:00|496.84|494.94|496.84|494.94|496.84|494.94|496.83|494.93|3
1732258630000|2024-11-22 06:57:10|496.85|494.95|496.92|495.02|496.92|495.02|496.85|494.95|8
1732258640000|2024-11-22 06:57:20|496.93|495.03|496.77|494.87|496.93|495.03|496.76|494.86|10
1732258650000|2024-11-22 06:57:30|496.75|494.85|496.74|494.84|496.75|494.85|496.73|494.83|3
1732258660000|2024-11-22 06:57:40|496.71|494.81|496.74|494.84|496.74|494.84|496.71|494.81|2
1732258680000|2024-11-22 06:58:00|496.73|494.83|496.58|494.68|496.73|494.83|496.57|494.67|12
1732258690000|2024-11-22 06:58:10|496.63|494.73|496.51|494.61|496.74|494.84|496.46|494.56|19
1732258700000|2024-11-22 06:58:20|496.34|494.44|496.27|494.37|496.37|494.47|496.27|494.37|15
1732258710000|2024-11-22 06:58:30|496.09|494.19|496.13|494.23|496.16|494.26|496.09|494.19|7
1732258720000|2024-11-22 06:58:40|496.12|494.22|496.21|494.31|496.21|494.31|496|494.1|15
1732258730000|2024-11-22 06:58:50|496.04|494.14|496.04|494.14|496.04|494.14|496.04|494.14|1
1732258740000|2024-11-22 06:59:00|496.08|494.18|496.3|494.4|496.31|494.41|496.08|494.18|8
1732258750000|2024-11-22 06:59:10|496.31|494.41|496.29|494.39|496.31|494.41|496.28|494.38|5
1732258760000|2024-11-22 06:59:20|496.24|494.34|496.13|494.23|496.24|494.34|496.13|494.23|5
1732258770000|2024-11-22 06:59:30|496.12|494.22|496.13|494.23|496.14|494.24|496.12|494.22|5
1732258780000|2024-11-22 06:59:40|496.03|494.13|496.06|494.16|496.06|494.16|496.01|494.11|7
1732258790000|2024-11-22 06:59:50|496.07|494.17|496.08|494.18|496.08|494.18|496.07|494.17|2
1732258800000|2024-11-22 07:00:00|496.29|494.39|496.28|494.38|496.3|494.4|496.13|494.23|16
1732258810000|2024-11-22 07:00:10|496.38|494.48|496.26|494.36|496.38|494.48|496.25|494.35|4
1732258820000|2024-11-22 07:00:20|496.42|494.52|496.62|494.72|496.65|494.75|496.36|494.46|15
1732258830000|2024-11-22 07:00:30|496.64|494.74|496.48|494.58|496.64|494.74|496.47|494.57|11
1732258840000|2024-11-22 07:00:40|496.49|494.59|496.52|494.62|496.52|494.62|496.48|494.58|5
1732258850000|2024-11-22 07:00:50|496.51|494.61|496.39|494.49|496.51|494.61|496.39|494.49|6
1732258860000|2024-11-22 07:01:00|496.38|494.48|495.17|493.27|496.38|494.48|495.17|493.27|27
1732258870000|2024-11-22 07:01:10|495.16|493.26|494.96|493.06|495.16|493.26|494.83|492.93|21
1732258880000|2024-11-22 07:01:20|494.83|492.93|494.74|492.84|494.86|492.96|494.74|492.84|9
1732258890000|2024-11-22 07:01:30|494.73|492.83|494.45|492.55|494.73|492.83|494.39|492.49|13
1732258900000|2024-11-22 07:01:40|494.44|492.54|494.44|492.54|494.44|492.54|494.44|492.54|1
1732258910000|2024-11-22 07:01:50|494.61|492.71|495.18|493.28|495.19|493.29|494.61|492.71|17
1732258920000|2024-11-22 07:02:00|495.19|493.29|495.56|493.66|495.59|493.69|495.18|493.28|16
1732258930000|2024-11-22 07:02:10|495.57|493.67|495.85|493.95|495.85|493.95|495.57|493.67|13
1732258940000|2024-11-22 07:02:20|495.86|493.96|496.23|494.33|496.23|494.33|495.86|493.96|14
1732258950000|2024-11-22 07:02:30|496.21|494.31|496.21|494.31|496.21|494.31|496.21|494.31|1
1732258960000|2024-11-22 07:02:40|496.3|494.4|496.2|494.3|496.31|494.41|496.17|494.27|9
1732258970000|2024-11-22 07:02:50|496.21|494.31|496.24|494.34|496.25|494.35|496.21|494.31|7
1732258980000|2024-11-22 07:03:00|496.23|494.33|495.92|494.02|496.34|494.44|495.92|494.02|17
1732258990000|2024-11-22 07:03:10|495.91|494.01|495.65|493.75|495.91|494.01|495.63|493.73|14
1732259000000|2024-11-22 07:03:20|495.66|493.76|495.84|493.94|495.84|493.94|495.66|493.76|14
1732259010000|2024-11-22 07:03:30|495.86|493.96|496.09|494.19|496.12|494.22|495.85|493.95|13
1732259020000|2024-11-22 07:03:40|496.08|494.18|496.07|494.17|496.08|494.18|496.07|494.17|2
1732259030000|2024-11-22 07:03:50|495.95|494.05|495.81|493.91|495.99|494.09|495.81|493.91|11
1732259040000|2024-11-22 07:04:00|495.71|493.81|495.31|493.41|495.71|493.81|495.29|493.39|24
1732259050000|2024-11-22 07:04:10|495.32|493.42|495.49|493.59|495.51|493.61|495.32|493.42|16
1732259060000|2024-11-22 07:04:20|495.5|493.6|495.6|493.7|495.6|493.7|495.48|493.58|8
1732259070000|2024-11-22 07:04:30|495.61|493.71|495.8|493.9|495.81|493.91|495.61|493.71|9
1732259080000|2024-11-22 07:04:40|495.81|493.91|495.9|494|495.9|494|495.81|493.91|4
1732259090000|2024-11-22 07:04:50|495.89|493.99|495.87|493.97|495.89|493.99|495.87|493.97|3
1732259100000|2024-11-22 07:05:00|495.86|493.96|495.99|494.09|495.99|494.09|495.85|493.95|5
1732259110000|2024-11-22 07:05:10|495.98|494.08|496.02|494.12|496.07|494.17|495.93|494.03|11
1732259120000|2024-11-22 07:05:20|495.99|494.09|496|494.1|496.01|494.11|495.94|494.04|8
1732259130000|2024-11-22 07:05:30|495.97|494.07|495.94|494.04|496.01|494.11|495.94|494.04|8
1732259140000|2024-11-22 07:05:40|495.93|494.03|495.81|493.91|495.93|494.03|495.68|493.78|24
1732259150000|2024-11-22 07:05:50|495.8|493.9|495.31|493.41|495.8|493.9|495.31|493.41|18
1732259160000|2024-11-22 07:06:00|495.3|493.4|495.25|493.35|495.32|493.42|495.23|493.33|13
1732259170000|2024-11-22 07:06:10|495.26|493.36|495.26|493.36|495.26|493.36|495.26|493.36|1
1732259180000|2024-11-22 07:06:20|495.19|493.29|495.51|493.61|495.51|493.61|495.19|493.29|14
1732259190000|2024-11-22 07:06:30|495.52|493.62|495.62|493.72|495.63|493.73|495.52|493.62|9
1732259200000|2024-11-22 07:06:40|495.61|493.71|495.44|493.54|495.62|493.72|495.43|493.53|6
1732259210000|2024-11-22 07:06:50|495.45|493.55|495.77|493.87|495.79|493.89|495.45|493.55|17
1732259220000|2024-11-22 07:07:00|495.78|493.88|495.89|493.99|496.13|494.23|495.78|493.88|15
1732259230000|2024-11-22 07:07:10|495.9|494|495.7|493.8|495.91|494.01|495.68|493.78|14
1732259240000|2024-11-22 07:07:20|495.69|493.79|495.11|493.21|495.69|493.79|494.98|493.08|24
1732259250000|2024-11-22 07:07:30|495.18|493.28|495.71|493.81|495.73|493.83|495.18|493.28|18
1732259260000|2024-11-22 07:07:40|495.7|493.8|495.48|493.58|495.7|493.8|495.48|493.58|16
1732259270000|2024-11-22 07:07:50|495.47|493.57|495.39|493.49|495.47|493.57|495.37|493.47|13
1732259280000|2024-11-22 07:08:00|495.38|493.48|495.37|493.47|495.38|493.48|495.37|493.47|4
1732259290000|2024-11-22 07:08:10|495.36|493.46|495.42|493.52|495.43|493.53|495.36|493.46|4
1732259300000|2024-11-22 07:08:20|495.41|493.51|494.85|492.95|495.41|493.51|494.85|492.95|11
1732259310000|2024-11-22 07:08:30|494.84|492.94|494.85|492.95|494.85|492.95|494.83|492.93|4
1732259320000|2024-11-22 07:08:40|494.84|492.94|494.86|492.96|494.89|492.99|494.84|492.94|5
1732259330000|2024-11-22 07:08:50|494.87|492.97|495.01|493.11|495.07|493.17|494.86|492.96|7
1732259340000|2024-11-22 07:09:00|495.02|493.12|495.27|493.37|495.27|493.37|495.02|493.12|7
1732259350000|2024-11-22 07:09:10|495.2|493.3|495.82|493.92|495.82|493.92|495.2|493.3|14
1732259360000|2024-11-22 07:09:20|495.81|493.91|495.95|494.05|495.95|494.05|495.81|493.91|15
1732259370000|2024-11-22 07:09:30|495.96|494.06|495.96|494.06|495.96|494.06|495.95|494.05|3
1732259380000|2024-11-22 07:09:40|496.17|494.27|496.19|494.29|496.19|494.29|496.16|494.26|7
1732259390000|2024-11-22 07:09:50|496.2|494.3|496.01|494.11|496.21|494.31|496.01|494.11|7
1732259400000|2024-11-22 07:10:00|496|494.1|496.01|494.11|496.01|494.11|495.99|494.09|6
1732259410000|2024-11-22 07:10:10|495.99|494.09|495.93|494.03|495.99|494.09|495.87|493.97|6
1732259420000|2024-11-22 07:10:20|495.92|494.02|495.84|493.94|495.93|494.03|495.84|493.94|4
1732259430000|2024-11-22 07:10:30|495.55|493.65|495.58|493.68|495.59|493.69|495.55|493.65|6
1732259440000|2024-11-22 07:10:40|495.59|493.69|495.58|493.68|495.59|493.69|495.58|493.68|2
1732259450000|2024-11-22 07:10:50|495.59|493.69|495.79|493.89|495.79|493.89|495.59|493.69|16
1732259460000|2024-11-22 07:11:00|495.8|493.9|495.68|493.78|495.84|493.94|495.67|493.77|8
1732259470000|2024-11-22 07:11:10|495.69|493.79|495.65|493.75|495.69|493.79|495.65|493.75|6
1732259480000|2024-11-22 07:11:20|495.63|493.73|495.51|493.61|495.65|493.75|495.48|493.58|8
1732259490000|2024-11-22 07:11:30|495.47|493.57|495.51|493.61|495.51|493.61|495.47|493.57|2
1732259500000|2024-11-22 07:11:40|495.58|493.68|495.59|493.69|495.62|493.72|495.58|493.68|6
1732259510000|2024-11-22 07:11:50|495.74|493.84|495.8|493.9|495.84|493.94|495.74|493.84|10
1732259520000|2024-11-22 07:12:00|495.78|493.88|495.48|493.58|495.78|493.88|495.48|493.58|9
1732259530000|2024-11-22 07:12:10|495.49|493.59|495.46|493.56|495.5|493.6|495.45|493.55|9
1732259540000|2024-11-22 07:12:20|495.45|493.55|495.45|493.55|495.45|493.55|495.45|493.55|1
1732259560000|2024-11-22 07:12:40|495.35|493.45|495.19|493.29|495.37|493.47|495.19|493.29|10
1732259570000|2024-11-22 07:12:50|495.18|493.28|495.05|493.15|495.18|493.28|494.99|493.09|13
1732259580000|2024-11-22 07:13:00|495.1|493.2|495.11|493.21|495.34|493.44|495.05|493.15|18
1732259590000|2024-11-22 07:13:10|495.1|493.2|495.13|493.23|495.15|493.25|495.1|493.2|8
1732259600000|2024-11-22 07:13:20|495.09|493.19|495.1|493.2|495.1|493.2|495.09|493.19|2
1732259610000|2024-11-22 07:13:30|495.09|493.19|495.09|493.19|495.09|493.19|495.09|493.19|1
1732259620000|2024-11-22 07:13:40|495.1|493.2|495.13|493.23|495.13|493.23|495.1|493.2|4
1732259630000|2024-11-22 07:13:50|495.14|493.24|495.1|493.2|495.16|493.26|495.08|493.18|8
1732259640000|2024-11-22 07:14:00|495.11|493.21|495.29|493.39|495.3|493.4|495.11|493.21|7
1732259650000|2024-11-22 07:14:10|495.3|493.4|495.58|493.68|495.58|493.68|495.3|493.4|14
1732259660000|2024-11-22 07:14:20|495.59|493.69|495.68|493.78|495.7|493.8|495.59|493.69|5
1732259670000|2024-11-22 07:14:30|495.65|493.75|495.73|493.83|495.73|493.83|495.65|493.75|6
1732259680000|2024-11-22 07:14:40|495.74|493.84|495.65|493.75|495.76|493.86|495.65|493.75|6
1732259690000|2024-11-22 07:14:50|495.64|493.74|495.65|493.75|495.65|493.75|495.64|493.74|4
1732259700000|2024-11-22 07:15:00|495.66|493.76|495.09|493.19|495.66|493.76|495.07|493.17|13
1732259710000|2024-11-22 07:15:10|495.1|493.2|494.82|492.92|495.17|493.27|494.81|492.91|19
1732259720000|2024-11-22 07:15:20|494.83|492.93|494.85|492.95|494.85|492.95|494.82|492.92|8
1732259730000|2024-11-22 07:15:30|494.86|492.96|494.48|492.58|494.86|492.96|494.38|492.48|23
1732259740000|2024-11-22 07:15:40|494.49|492.59|494.74|492.84|494.74|492.84|494.37|492.47|18
1732259750000|2024-11-22 07:15:50|494.75|492.85|494.82|492.92|494.82|492.92|494.75|492.85|8
1732259760000|2024-11-22 07:16:00|494.83|492.93|495.14|493.24|495.14|493.24|494.83|492.93|16
1732259770000|2024-11-22 07:16:10|495.2|493.3|495.4|493.5|495.4|493.5|495.18|493.28|11
1732259780000|2024-11-22 07:16:20|495.41|493.51|495.67|493.77|495.67|493.77|495.41|493.51|18
1732259790000|2024-11-22 07:16:30|495.73|493.83|495.78|493.88|495.78|493.88|495.73|493.83|6
1732259800000|2024-11-22 07:16:40|495.79|493.89|495.91|494.01|495.91|494.01|495.79|493.89|7
1732259810000|2024-11-22 07:16:50|495.92|494.02|495.95|494.05|495.95|494.05|495.92|494.02|4
1732259820000|2024-11-22 07:17:00|495.96|494.06|496.2|494.3|496.2|494.3|495.92|494.02|12
1732259830000|2024-11-22 07:17:10|496.21|494.31|496.17|494.27|496.26|494.36|495.97|494.07|23
1732259840000|2024-11-22 07:17:20|496.45|494.55|496.44|494.54|496.48|494.58|496.41|494.51|17
1732259850000|2024-11-22 07:17:30|496.45|494.55|496.51|494.61|496.52|494.62|496.45|494.55|7
1732259860000|2024-11-22 07:17:40|496.43|494.53|496.44|494.54|496.44|494.54|496.43|494.53|4
1732259870000|2024-11-22 07:17:50|496.43|494.53|496.26|494.36|496.43|494.53|496.26|494.36|3
1732259880000|2024-11-22 07:18:00|496.25|494.35|496.21|494.31|496.33|494.43|496.11|494.21|22
1732259890000|2024-11-22 07:18:10|496.2|494.3|496.46|494.56|496.47|494.57|496.15|494.25|11
1732259900000|2024-11-22 07:18:20|496.47|494.57|496.56|494.66|496.57|494.67|496.47|494.57|13
1732259910000|2024-11-22 07:18:30|496.58|494.68|496.26|494.36|496.58|494.68|496.26|494.36|16
1732259920000|2024-11-22 07:18:40|496.27|494.37|496.31|494.41|496.31|494.41|496.27|494.37|5
1732259930000|2024-11-22 07:18:50|496.3|494.4|496.13|494.23|496.3|494.4|496.13|494.23|6
1732259940000|2024-11-22 07:19:00|496.12|494.22|495.92|494.02|496.12|494.22|495.83|493.93|12
1732259950000|2024-11-22 07:19:10|495.91|494.01|495.88|493.98|495.91|494.01|495.88|493.98|4
1732259960000|2024-11-22 07:19:20|495.84|493.94|495.68|493.78|495.84|493.94|495.66|493.76|13
1732259970000|2024-11-22 07:19:30|495.67|493.77|495.72|493.82|495.72|493.82|495.6|493.7|15
1732259980000|2024-11-22 07:19:40|495.73|493.83|495.93|494.03|496.1|494.2|495.73|493.83|11
1732259990000|2024-11-22 07:19:50|495.94|494.04|496.15|494.25|496.19|494.29|495.94|494.04|12
1732260000000|2024-11-22 07:20:00|496.12|494.22|495.99|494.09|496.12|494.22|495.87|493.97|21
1732260010000|2024-11-22 07:20:10|496|494.1|495.69|493.79|496.01|494.11|495.68|493.78|12
1732260020000|2024-11-22 07:20:20|495.65|493.75|495.35|493.45|495.66|493.76|495.35|493.45|10
1732260030000|2024-11-22 07:20:30|495.36|493.46|495.39|493.49|495.39|493.49|495.35|493.45|8
1732260040000|2024-11-22 07:20:40|495.37|493.47|495.48|493.58|495.48|493.58|495.37|493.47|15
1732260050000|2024-11-22 07:20:50|495.64|493.74|495.53|493.63|495.72|493.82|495.52|493.62|16
1732260060000|2024-11-22 07:21:00|495.52|493.62|494.87|492.97|495.52|493.62|494.83|492.93|19
1732260070000|2024-11-22 07:21:10|494.88|492.98|494.91|493.01|494.91|493.01|494.88|492.98|6
1732260080000|2024-11-22 07:21:20|494.89|492.99|494.93|493.03|494.93|493.03|494.88|492.98|11
1732260090000|2024-11-22 07:21:30|494.94|493.04|494.84|492.94|494.95|493.05|494.8|492.9|7
1732260100000|2024-11-22 07:21:40|494.85|492.95|494.85|492.95|494.85|492.95|494.84|492.94|5
1732260110000|2024-11-22 07:21:50|494.86|492.96|494.9|493|494.9|493|494.85|492.95|6
1732260120000|2024-11-22 07:22:00|494.91|493.01|494.88|492.98|494.92|493.02|494.88|492.98|8
1732260130000|2024-11-22 07:22:10|494.75|492.85|494.77|492.87|494.77|492.87|494.73|492.83|6
1732260140000|2024-11-22 07:22:20|494.88|492.98|494.73|492.83|494.89|492.99|494.73|492.83|10
1732260150000|2024-11-22 07:22:30|494.72|492.82|494.69|492.79|494.72|492.82|494.69|492.79|6
1732260160000|2024-11-22 07:22:40|494.68|492.78|494.68|492.78|494.69|492.79|494.68|492.78|5
1732260170000|2024-11-22 07:22:50|494.69|492.79|494.24|492.34|494.69|492.79|494.24|492.34|13
1732260180000|2024-11-22 07:23:00|494.23|492.33|494.48|492.58|494.48|492.58|494.14|492.24|15
1732260190000|2024-11-22 07:23:10|494.45|492.55|494.34|492.44|494.56|492.66|494.34|492.44|15
1732260200000|2024-11-22 07:23:20|494.36|492.46|494.37|492.47|494.39|492.49|494.36|492.46|10
1732260210000|2024-11-22 07:23:30|494.38|492.48|494.45|492.55|494.45|492.55|494.38|492.48|7
1732260220000|2024-11-22 07:23:40|494.46|492.56|494.77|492.87|494.77|492.87|494.46|492.56|9
1732260230000|2024-11-22 07:23:50|494.79|492.89|495.22|493.32|495.27|493.37|494.79|492.89|19
1732260240000|2024-11-22 07:24:00|495.21|493.31|495.27|493.37|495.27|493.37|495.2|493.3|11
1732260250000|2024-11-22 07:24:10|495.28|493.38|495.29|493.39|495.29|493.39|495.28|493.38|2
1732260260000|2024-11-22 07:24:20|495.3|493.4|495.31|493.41|495.31|493.41|495.18|493.28|13
1732260270000|2024-11-22 07:24:30|495.32|493.42|495.34|493.44|495.34|493.44|495.29|493.39|12
1732260280000|2024-11-22 07:24:40|495.35|493.45|495.16|493.26|495.35|493.45|495.16|493.26|11
1732260290000|2024-11-22 07:24:50|495.17|493.27|495.36|493.46|495.36|493.46|495.17|493.27|9
1732260300000|2024-11-22 07:25:00|495.35|493.45|495.35|493.45|495.36|493.46|495.26|493.36|14
1732260310000|2024-11-22 07:25:10|495.34|493.44|495.38|493.48|495.38|493.48|495.34|493.44|3
1732260320000|2024-11-22 07:25:20|495.39|493.49|495.55|493.65|495.56|493.66|495.39|493.49|15
1732260330000|2024-11-22 07:25:30|495.54|493.64|495.54|493.64|495.54|493.64|495.54|493.64|1
1732260350000|2024-11-22 07:25:50|495.6|493.7|495.63|493.73|495.63|493.73|495.6|493.7|4
1732260360000|2024-11-22 07:26:00|495.62|493.72|495.62|493.72|495.65|493.75|495.59|493.69|6
1732260370000|2024-11-22 07:26:10|495.78|493.88|495.91|494.01|495.91|494.01|495.78|493.88|13
1732260380000|2024-11-22 07:26:20|495.92|494.02|495.96|494.06|495.96|494.06|495.92|494.02|5
1732260390000|2024-11-22 07:26:30|496|494.1|496.09|494.19|496.12|494.22|496|494.1|7
1732260400000|2024-11-22 07:26:40|495.93|494.03|495.96|494.06|495.96|494.06|495.93|494.03|6
1732260410000|2024-11-22 07:26:50|495.97|494.07|496.01|494.11|496.03|494.13|495.97|494.07|9
1732260420000|2024-11-22 07:27:00|496.09|494.19|496.12|494.22|496.12|494.22|496.09|494.19|6
1732260430000|2024-11-22 07:27:10|496.13|494.23|496.09|494.19|496.13|494.23|496.08|494.18|6
1732260440000|2024-11-22 07:27:20|496.08|494.18|496.07|494.17|496.08|494.18|496.07|494.17|2
1732260460000|2024-11-22 07:27:40|496.06|494.16|496.1|494.2|496.1|494.2|496.06|494.16|5
1732260470000|2024-11-22 07:27:50|496.11|494.21|496|494.1|496.11|494.21|496|494.1|6
1732260480000|2024-11-22 07:28:00|496.01|494.11|495.9|494|496.17|494.27|495.85|493.95|11
1732260490000|2024-11-22 07:28:10|495.91|494.01|495.96|494.06|495.96|494.06|495.91|494.01|8
1732260500000|2024-11-22 07:28:20|495.97|494.07|495.9|494|495.97|494.07|495.89|493.99|3
1732260510000|2024-11-22 07:28:30|495.89|493.99|495.88|493.98|495.89|493.99|495.88|493.98|2
1732260520000|2024-11-22 07:28:40|495.99|494.09|495.98|494.08|495.99|494.09|495.98|494.08|2
1732260530000|2024-11-22 07:28:50|496.26|494.36|496.24|494.34|496.26|494.36|496.24|494.34|2
1732260540000|2024-11-22 07:29:00|496.23|494.33|496.25|494.35|496.25|494.35|495.96|494.06|13
1732260550000|2024-11-22 07:29:10|496.24|494.34|496.24|494.34|496.26|494.36|496.24|494.34|5
1732260560000|2024-11-22 07:29:20|496.17|494.27|495.97|494.07|496.17|494.27|495.96|494.06|7
1732260570000|2024-11-22 07:29:30|495.92|494.02|495.75|493.85|495.93|494.03|495.73|493.83|10
1732260580000|2024-11-22 07:29:40|495.76|493.86|495.78|493.88|495.78|493.88|495.76|493.86|3
1732260590000|2024-11-22 07:29:50|495.79|493.89|495.79|493.89|495.79|493.89|495.78|493.88|5
1732260600000|2024-11-22 07:30:00|495.81|493.91|495.77|493.87|496.05|494.15|495.75|493.85|18
1732260610000|2024-11-22 07:30:10|495.76|493.86|495.96|494.06|495.96|494.06|495.72|493.82|10
1732260620000|2024-11-22 07:30:20|496.1|494.2|496.3|494.4|496.3|494.4|496.08|494.18|8
1732260630000|2024-11-22 07:30:30|496.31|494.41|496.3|494.4|496.34|494.44|496.28|494.38|9
1732260640000|2024-11-22 07:30:40|496.28|494.38|496.07|494.17|496.3|494.4|496|494.1|11
1732260650000|2024-11-22 07:30:50|496|494.1|496.1|494.2|496.1|494.2|496|494.1|5
1732260660000|2024-11-22 07:31:00|496.11|494.21|496.05|494.15|496.12|494.22|495.89|493.99|12
1732260670000|2024-11-22 07:31:10|496.04|494.14|495.98|494.08|496.04|494.14|495.85|493.95|6
1732260680000|2024-11-22 07:31:20|495.97|494.07|495.98|494.08|495.98|494.08|495.97|494.07|2
1732260690000|2024-11-22 07:31:30|495.9|494|496.01|494.11|496.01|494.11|495.9|494|9
1732260700000|2024-11-22 07:31:40|496.02|494.12|495.99|494.09|496.03|494.13|495.99|494.09|6
1732260710000|2024-11-22 07:31:50|496.01|494.11|496|494.1|496.01|494.11|496|494.1|2
1732260720000|2024-11-22 07:32:00|496.01|494.11|496.08|494.18|496.08|494.18|496|494.1|8
1732260730000|2024-11-22 07:32:10|496.12|494.22|496.28|494.38|496.3|494.4|496.12|494.22|11
1732260740000|2024-11-22 07:32:20|496.24|494.34|496.21|494.31|496.24|494.34|496.13|494.23|10
1732260750000|2024-11-22 07:32:30|496.14|494.24|496.09|494.19|496.14|494.24|496.01|494.11|10
1732260760000|2024-11-22 07:32:40|496.1|494.2|496.11|494.21|496.11|494.21|496.1|494.2|4
1732260770000|2024-11-22 07:32:50|496.1|494.2|495.66|493.76|496.1|494.2|495.64|493.74|13
1732260780000|2024-11-22 07:33:00|495.67|493.77|495.76|493.86|495.8|493.9|495.67|493.77|16
1732260790000|2024-11-22 07:33:10|495.75|493.85|495.84|493.94|495.84|493.94|495.67|493.77|18
1732260800000|2024-11-22 07:33:20|495.97|494.07|495.8|493.9|495.97|494.07|495.8|493.9|8
1732260810000|2024-11-22 07:33:30|495.78|493.88|495.68|493.78|495.78|493.88|495.68|493.78|11
1732260820000|2024-11-22 07:33:40|495.67|493.77|495.17|493.27|495.68|493.78|495.17|493.27|15
1732260830000|2024-11-22 07:33:50|495.16|493.26|495.29|493.39|495.29|493.39|495.15|493.25|6
1732260840000|2024-11-22 07:34:00|495.3|493.4|495.7|493.8|495.7|493.8|495.3|493.4|18
1732260850000|2024-11-22 07:34:10|495.78|493.88|495.74|493.84|495.86|493.96|495.74|493.84|11
1732260860000|2024-11-22 07:34:20|495.75|493.85|495.73|493.83|495.75|493.85|495.73|493.83|3
1732260870000|2024-11-22 07:34:30|495.72|493.82|495.53|493.63|495.72|493.82|495.45|493.55|15
1732260880000|2024-11-22 07:34:40|495.54|493.64|495.67|493.77|495.69|493.79|495.54|493.64|11
1732260890000|2024-11-22 07:34:50|495.69|493.79|495.72|493.82|495.9|494|495.67|493.77|12
1732260900000|2024-11-22 07:35:00|495.85|493.95|495.68|493.78|495.85|493.95|495.68|493.78|7
1732260910000|2024-11-22 07:35:10|495.67|493.77|495.69|493.79|495.77|493.87|495.67|493.77|8
1732260920000|2024-11-22 07:35:20|495.85|493.95|495.5|493.6|495.85|493.95|495.48|493.58|15
1732260930000|2024-11-22 07:35:30|495.51|493.61|495.74|493.84|495.88|493.98|495.51|493.61|13
1732260940000|2024-11-22 07:35:40|495.73|493.83|495.27|493.37|495.73|493.83|495.25|493.35|11
1732260950000|2024-11-22 07:35:50|495.26|493.36|495.4|493.5|495.46|493.56|495.26|493.36|8
1732260960000|2024-11-22 07:36:00|495.41|493.51|495.41|493.51|495.49|493.59|495.36|493.46|15
1732260970000|2024-11-22 07:36:10|495.35|493.45|495.39|493.49|495.39|493.49|495.3|493.4|12
1732260980000|2024-11-22 07:36:20|495.44|493.54|495.43|493.53|495.7|493.8|495.43|493.53|5
1732260990000|2024-11-22 07:36:30|495.44|493.54|495.53|493.63|495.53|493.63|495.44|493.54|9
1732261000000|2024-11-22 07:36:40|495.54|493.64|495.58|493.68|495.58|493.68|495.52|493.62|7
1732261010000|2024-11-22 07:36:50|495.64|493.74|495.78|493.88|495.8|493.9|495.64|493.74|8
1732261020000|2024-11-22 07:37:00|495.73|493.83|495.6|493.7|495.74|493.84|495.6|493.7|7
1732261030000|2024-11-22 07:37:10|495.55|493.65|495.14|493.24|495.55|493.65|495.14|493.24|22
1732261040000|2024-11-22 07:37:20|495.13|493.23|495.5|493.6|495.5|493.6|495.1|493.2|19
1732261050000|2024-11-22 07:37:30|495.51|493.61|495.75|493.85|495.75|493.85|495.51|493.61|12
1732261060000|2024-11-22 07:37:40|495.76|493.86|496.05|494.15|496.05|494.15|495.76|493.86|20
1732261070000|2024-11-22 07:37:50|496.06|494.16|496.24|494.34|496.3|494.4|496.06|494.16|11
1732261080000|2024-11-22 07:38:00|496.34|494.44|496.55|494.65|496.61|494.71|496.28|494.38|20
1732261090000|2024-11-22 07:38:10|496.56|494.66|496.64|494.74|496.7|494.8|496.56|494.66|10
1732261100000|2024-11-22 07:38:20|496.63|494.73|496.5|494.6|496.63|494.73|496.5|494.6|7
1732261110000|2024-11-22 07:38:30|496.48|494.58|496.48|494.58|496.48|494.58|496.46|494.56|4
1732261120000|2024-11-22 07:38:40|496.49|494.59|496.44|494.54|496.5|494.6|496.28|494.38|11
1732261130000|2024-11-22 07:38:50|496.45|494.55|496.69|494.79|496.69|494.79|496.45|494.55|14
1732261140000|2024-11-22 07:39:00|496.65|494.75|496.36|494.46|496.71|494.81|496.3|494.4|18
1732261150000|2024-11-22 07:39:10|496.37|494.47|496.65|494.75|496.65|494.75|496.37|494.47|17
1732261160000|2024-11-22 07:39:20|496.66|494.76|496.51|494.61|496.71|494.81|496.51|494.61|14
1732261170000|2024-11-22 07:39:30|496.52|494.62|496.56|494.66|496.56|494.66|496.52|494.62|5
1732261180000|2024-11-22 07:39:40|496.55|494.65|496.92|495.02|496.92|495.02|496.54|494.64|18
1732261190000|2024-11-22 07:39:50|496.93|495.03|496.95|495.05|496.95|495.05|496.93|495.03|5
1732261200000|2024-11-22 07:40:00|496.86|494.96|496.82|494.92|496.97|495.07|496.76|494.86|11
1732261210000|2024-11-22 07:40:10|496.81|494.91|496.64|494.74|496.82|494.92|496.63|494.73|10
1732261220000|2024-11-22 07:40:20|496.58|494.68|496.31|494.41|496.58|494.68|496.24|494.34|19
1732261230000|2024-11-22 07:40:30|496.32|494.42|496.65|494.75|496.65|494.75|496.31|494.41|16
1732261240000|2024-11-22 07:40:40|496.66|494.76|496.8|494.9|496.8|494.9|496.66|494.76|14
1732261250000|2024-11-22 07:40:50|496.81|494.91|496.65|494.75|496.82|494.92|496.58|494.68|17
1732261260000|2024-11-22 07:41:00|496.46|494.56|496.57|494.67|496.6|494.7|496.46|494.56|8
1732261270000|2024-11-22 07:41:10|496.44|494.54|496.51|494.61|496.57|494.67|496.44|494.54|14
1732261280000|2024-11-22 07:41:20|496.4|494.5|496.54|494.64|496.54|494.64|496.4|494.5|15
1732261290000|2024-11-22 07:41:30|496.55|494.65|496.55|494.65|496.55|494.65|496.51|494.61|6
1732261300000|2024-11-22 07:41:40|496.56|494.66|496.77|494.87|496.77|494.87|496.56|494.66|10
1732261310000|2024-11-22 07:41:50|496.78|494.88|497.41|495.51|497.41|495.51|496.78|494.88|31
1732261320000|2024-11-22 07:42:00|497.43|495.53|497.8|495.9|497.8|495.9|497.43|495.53|18
1732261330000|2024-11-22 07:42:10|497.81|495.91|497.8|495.9|497.98|496.08|497.66|495.76|22
1732261340000|2024-11-22 07:42:20|497.79|495.89|497.89|495.99|497.89|495.99|497.77|495.87|10
1732261350000|2024-11-22 07:42:30|497.88|495.98|497.73|495.83|497.88|495.98|497.7|495.8|8
1732261360000|2024-11-22 07:42:40|497.75|495.85|497.89|495.99|497.9|496|497.75|495.85|18
1732261370000|2024-11-22 07:42:50|497.9|496|497.71|495.81|497.92|496.02|497.71|495.81|8
1732261380000|2024-11-22 07:43:00|497.72|495.82|497.76|495.86|497.76|495.86|497.66|495.76|9
1732261390000|2024-11-22 07:43:10|497.72|495.82|497.71|495.81|497.73|495.83|497.71|495.81|4
1732261400000|2024-11-22 07:43:20|497.72|495.82|497.82|495.92|497.82|495.92|497.72|495.82|14
1732261410000|2024-11-22 07:43:30|497.83|495.93|497.56|495.66|497.84|495.94|497.56|495.66|16
1732261420000|2024-11-22 07:43:40|497.38|495.48|497.3|495.4|497.38|495.48|497.28|495.38|6
1732261430000|2024-11-22 07:43:50|497.29|495.39|497.28|495.38|497.29|495.39|497.28|495.38|2
1732261440000|2024-11-22 07:44:00|497.27|495.37|497.16|495.26|497.27|495.37|497.16|495.26|5
1732261450000|2024-11-22 07:44:10|497.1|495.2|496.84|494.94|497.1|495.2|496.83|494.93|14
1732261460000|2024-11-22 07:44:20|496.85|494.95|496.9|495|496.9|495|496.85|494.95|6
1732261470000|2024-11-22 07:44:30|496.91|495.01|496.92|495.02|496.93|495.03|496.91|495.01|6
1732261480000|2024-11-22 07:44:40|496.93|495.03|496.95|495.05|496.95|495.05|496.93|495.03|3
1732261490000|2024-11-22 07:44:50|496.96|495.06|497.1|495.2|497.1|495.2|496.96|495.06|11
1732261500000|2024-11-22 07:45:00|497.11|495.21|497.55|495.65|497.55|495.65|497.11|495.21|20
1732261510000|2024-11-22 07:45:10|497.56|495.66|497.16|495.26|497.57|495.67|497.16|495.26|13
1732261520000|2024-11-22 07:45:20|497.18|495.28|497.21|495.31|497.21|495.31|497.18|495.28|6
1732261530000|2024-11-22 07:45:30|497.22|495.32|497.39|495.49|497.39|495.49|497.22|495.32|8
1732261540000|2024-11-22 07:45:40|497.38|495.48|497.41|495.51|497.41|495.51|497.38|495.48|4
1732261550000|2024-11-22 07:45:50|497.42|495.52|497.66|495.76|497.66|495.76|497.42|495.52|17
1732261560000|2024-11-22 07:46:00|497.67|495.77|497.69|495.79|497.69|495.79|497.67|495.77|3
1732261570000|2024-11-22 07:46:10|497.7|495.8|498.1|496.2|498.1|496.2|497.7|495.8|16
1732261580000|2024-11-22 07:46:20|498.22|496.32|498.25|496.35|498.25|496.35|498.22|496.32|6
1732261590000|2024-11-22 07:46:30|498.26|496.36|498.27|496.37|498.27|496.37|498.25|496.35|4
1732261600000|2024-11-22 07:46:40|498.28|496.38|498.03|496.13|498.28|496.38|498.02|496.12|11
1732261610000|2024-11-22 07:46:50|497.93|496.03|497.77|495.87|497.93|496.03|497.74|495.84|13
1732261620000|2024-11-22 07:47:00|497.78|495.88|498.18|496.28|498.18|496.28|497.78|495.88|13
1732261630000|2024-11-22 07:47:10|498.2|496.3|497.91|496.01|498.23|496.33|497.91|496.01|15
1732261640000|2024-11-22 07:47:20|497.9|496|497.91|496.01|497.91|496.01|497.89|495.99|4
1732261650000|2024-11-22 07:47:30|497.92|496.02|497.92|496.02|497.93|496.03|497.92|496.02|3
1732261660000|2024-11-22 07:47:40|497.93|496.03|497.94|496.04|497.94|496.04|497.93|496.03|2
1732261670000|2024-11-22 07:47:50|497.95|496.05|498.04|496.14|498.06|496.16|497.95|496.05|10
1732261680000|2024-11-22 07:48:00|497.88|495.98|497.9|496|497.9|496|497.88|495.98|7
1732261690000|2024-11-22 07:48:10|497.91|496.01|497.84|495.94|497.91|496.01|497.8|495.9|8
1732261700000|2024-11-22 07:48:20|497.79|495.89|497.34|495.44|497.79|495.89|497.29|495.39|9
1732261710000|2024-11-22 07:48:30|497.33|495.43|496.71|494.81|497.33|495.43|496.71|494.81|21
1732261720000|2024-11-22 07:48:40|496.72|494.82|496.26|494.36|496.72|494.82|496.15|494.25|15
1732261730000|2024-11-22 07:48:50|496.25|494.35|496.26|494.36|496.26|494.36|496.25|494.35|2
1732261740000|2024-11-22 07:49:00|496.25|494.35|496.24|494.34|496.25|494.35|496.24|494.34|2
1732261750000|2024-11-22 07:49:10|496.23|494.33|496.23|494.33|496.23|494.33|496.23|494.33|1
1732261760000|2024-11-22 07:49:20|496.22|494.32|496.25|494.35|496.25|494.35|496.22|494.32|4
1732261770000|2024-11-22 07:49:30|496.22|494.32|496.52|494.62|496.52|494.62|496.22|494.32|10
1732261780000|2024-11-22 07:49:40|496.53|494.63|496.63|494.73|496.75|494.85|496.53|494.63|17
1732261790000|2024-11-22 07:49:50|496.64|494.74|496.67|494.77|496.67|494.77|496.61|494.71|11
1732261800000|2024-11-22 07:50:00|496.68|494.78|496.54|494.64|496.9|495|496.52|494.62|13
1732261810000|2024-11-22 07:50:10|496.55|494.65|496.32|494.42|496.63|494.73|496.32|494.42|19
1732261820000|2024-11-22 07:50:20|496.33|494.43|496.38|494.48|496.38|494.48|496.27|494.37|18
1732261830000|2024-11-22 07:50:30|496.39|494.49|496.54|494.64|496.55|494.65|496.39|494.49|7
1732261840000|2024-11-22 07:50:40|496.5|494.6|496.21|494.31|496.5|494.6|496.21|494.31|10
1732261850000|2024-11-22 07:50:50|496.2|494.3|496.24|494.34|496.24|494.34|496.2|494.3|8
1732261860000|2024-11-22 07:51:00|496.16|494.26|496.5|494.6|496.5|494.6|496.16|494.26|17
1732261870000|2024-11-22 07:51:10|496.51|494.61|496.46|494.56|496.54|494.64|496.46|494.56|10
1732261880000|2024-11-22 07:51:20|496.47|494.57|496.66|494.76|496.83|494.93|496.47|494.57|12
1732261890000|2024-11-22 07:51:30|496.65|494.75|496.44|494.54|496.65|494.75|496.43|494.53|7
1732261900000|2024-11-22 07:51:40|496.45|494.55|496.31|494.41|496.46|494.56|496.29|494.39|7
1732261910000|2024-11-22 07:51:50|496.32|494.42|496.4|494.5|496.4|494.5|496.32|494.42|8
1732261920000|2024-11-22 07:52:00|496.32|494.42|495.68|493.78|496.32|494.42|495.68|493.78|17
1732261930000|2024-11-22 07:52:10|495.69|493.79|495.71|493.81|495.71|493.81|495.69|493.79|3
1732261940000|2024-11-22 07:52:20|495.7|493.8|495.32|493.42|495.7|493.8|495.29|493.39|13
1732261950000|2024-11-22 07:52:30|495.43|493.53|495.33|493.43|495.47|493.57|495.29|493.39|14
1732261960000|2024-11-22 07:52:40|495.34|493.44|495.89|493.99|495.89|493.99|495.34|493.44|10
1732261970000|2024-11-22 07:52:50|495.9|494|496.11|494.21|496.11|494.21|495.76|493.86|20
1732261980000|2024-11-22 07:53:00|496.09|494.19|495.99|494.09|496.13|494.23|495.99|494.09|6
1732261990000|2024-11-22 07:53:10|496|494.1|496.2|494.3|496.2|494.3|495.96|494.06|9
1732262000000|2024-11-22 07:53:20|496.21|494.31|496.21|494.31|496.22|494.32|496.19|494.29|5
1732262010000|2024-11-22 07:53:30|496.22|494.32|496.22|494.32|496.22|494.32|496.21|494.31|3
1732262020000|2024-11-22 07:53:40|496.17|494.27|496.27|494.37|496.28|494.38|496.17|494.27|7
1732262030000|2024-11-22 07:53:50|496.28|494.38|496.29|494.39|496.29|494.39|496.27|494.37|4
1732262040000|2024-11-22 07:54:00|496.3|494.4|496.22|494.32|496.31|494.41|496.21|494.31|4
1732262050000|2024-11-22 07:54:10|496.23|494.33|496.28|494.38|496.28|494.38|496.23|494.33|5
1732262060000|2024-11-22 07:54:20|496.29|494.39|496.2|494.3|496.3|494.4|496.2|494.3|4
1732262070000|2024-11-22 07:54:30|496.09|494.19|495.9|494|496.09|494.19|495.77|493.87|9
1732262080000|2024-11-22 07:54:40|495.79|493.89|495.55|493.65|495.79|493.89|495.54|493.64|15
1732262090000|2024-11-22 07:54:50|495.21|493.31|495.26|493.36|495.26|493.36|495.21|493.31|6
1732262100000|2024-11-22 07:55:00|495.61|493.71|495.59|493.69|495.64|493.74|495.42|493.52|10
1732262110000|2024-11-22 07:55:10|495.6|493.7|495.63|493.73|495.63|493.73|495.6|493.7|6
1732262120000|2024-11-22 07:55:20|495.64|493.74|495.98|494.08|495.99|494.09|495.64|493.74|9
1732262130000|2024-11-22 07:55:30|495.87|493.97|495.8|493.9|495.87|493.97|495.78|493.88|6
1732262140000|2024-11-22 07:55:40|495.77|493.87|495.15|493.25|495.81|493.91|495.15|493.25|15
1732262150000|2024-11-22 07:55:50|495.14|493.24|494.83|492.93|495.14|493.24|494.83|492.93|17
1732262160000|2024-11-22 07:56:00|494.82|492.92|494.55|492.65|494.82|492.92|494.42|492.52|14
1732262170000|2024-11-22 07:56:10|494.54|492.64|494.54|492.64|494.54|492.64|494.53|492.63|3
1732262180000|2024-11-22 07:56:20|494.53|492.63|494.56|492.66|494.57|492.67|494.53|492.63|7
1732262190000|2024-11-22 07:56:30|494.57|492.67|494.64|492.74|494.65|492.75|494.56|492.66|7
1732262200000|2024-11-22 07:56:40|494.63|492.73|494.62|492.72|494.63|492.73|494.62|492.72|2
1732262210000|2024-11-22 07:56:50|494.61|492.71|494.62|492.72|494.62|492.72|494.61|492.71|2
1732262220000|2024-11-22 07:57:00|494.6|492.7|494.43|492.53|494.6|492.7|494.43|492.53|6
1732262230000|2024-11-22 07:57:10|494.44|492.54|494.44|492.54|494.44|492.54|494.44|492.54|1
1732262240000|2024-11-22 07:57:20|494.45|492.55|494.43|492.53|494.45|492.55|494.31|492.41|8
1732262250000|2024-11-22 07:57:30|494.27|492.37|494.32|492.42|494.32|492.42|494.22|492.32|7
1732262260000|2024-11-22 07:57:40|494.31|492.41|494.25|492.35|494.31|492.41|494.22|492.32|6
1732262270000|2024-11-22 07:57:50|494.24|492.34|494.01|492.11|494.25|492.35|493.95|492.05|14
1732262280000|2024-11-22 07:58:00|494|492.1|494.02|492.12|494.02|492.12|494|492.1|5
1732262290000|2024-11-22 07:58:10|494.01|492.11|493.98|492.08|494.02|492.12|493.94|492.04|6
1732262300000|2024-11-22 07:58:20|493.93|492.03|493.49|491.59|493.93|492.03|493.43|491.53|19
1732262310000|2024-11-22 07:58:30|493.5|491.6|493.51|491.61|493.53|491.63|493.5|491.6|6
1732262320000|2024-11-22 07:58:40|493.5|491.6|493.49|491.59|493.51|491.61|493.47|491.57|5
1732262330000|2024-11-22 07:58:50|493.47|491.57|493.38|491.48|493.47|491.57|493.38|491.48|4
1732262340000|2024-11-22 07:59:00|493.39|491.49|493.4|491.5|493.4|491.5|493.38|491.48|4
1732262350000|2024-11-22 07:59:10|493.34|491.44|493.32|491.42|493.44|491.54|493.28|491.38|17
1732262360000|2024-11-22 07:59:20|493.33|491.43|493.54|491.64|493.54|491.64|493.33|491.43|12
1732262370000|2024-11-22 07:59:30|493.84|491.94|494|492.1|494|492.1|493.84|491.94|8
1732262380000|2024-11-22 07:59:40|494.01|492.11|494.03|492.13|494.03|492.13|494|492.1|5
1732262390000|2024-11-22 07:59:50|494.04|492.14|493.99|492.09|494.04|492.14|493.96|492.06|8
1732262400000|2024-11-22 08:00:00|493.98|492.08|493.85|491.95|493.99|492.09|493.81|491.91|7
1732262410000|2024-11-22 08:00:10|493.86|491.96|494.28|492.38|494.28|492.38|493.86|491.96|11
1732262420000|2024-11-22 08:00:20|494.26|492.36|494.31|492.41|494.31|492.41|494.26|492.36|5
1732262430000|2024-11-22 08:00:30|494.32|492.42|494.32|492.42|494.32|492.42|494.3|492.4|4
1732262440000|2024-11-22 08:00:40|494.33|492.43|494.29|492.39|494.34|492.44|494.28|492.38|6
1732262450000|2024-11-22 08:00:50|494.3|492.4|494.42|492.52|494.42|492.52|494.28|492.38|15
1732262460000|2024-11-22 08:01:00|494.43|492.53|494.32|492.42|494.45|492.55|494.28|492.38|12
1732262470000|2024-11-22 08:01:10|494.33|492.43|494.34|492.44|494.34|492.44|494.32|492.42|4
1732262480000|2024-11-22 08:01:20|494.35|492.45|494.33|492.43|494.35|492.45|494.25|492.35|5
1732262490000|2024-11-22 08:01:30|494.32|492.42|494.27|492.37|494.33|492.43|494.24|492.34|7
1732262500000|2024-11-22 08:01:40|494.28|492.38|494.3|492.4|494.3|492.4|494.28|492.38|3
1732262510000|2024-11-22 08:01:50|494.31|492.41|495.01|493.11|495.01|493.11|494.31|492.41|23
1732262520000|2024-11-22 08:02:00|495|493.1|495.03|493.13|495.03|493.13|494.99|493.09|6
1732262530000|2024-11-22 08:02:10|495.04|493.14|495.23|493.33|495.23|493.33|495.04|493.14|5
1732262540000|2024-11-22 08:02:20|495.24|493.34|494.74|492.84|495.25|493.35|494.73|492.83|7
1732262550000|2024-11-22 08:02:30|494.75|492.85|494.76|492.86|494.76|492.86|494.73|492.83|6
1732262560000|2024-11-22 08:02:40|494.77|492.87|495.27|493.37|495.27|493.37|494.77|492.87|9
1732262570000|2024-11-22 08:02:50|495.26|493.36|495.24|493.34|495.28|493.38|495.24|493.34|6
1732262580000|2024-11-22 08:03:00|495.25|493.35|495.56|493.66|495.56|493.66|495.24|493.34|14
1732262590000|2024-11-22 08:03:10|495.57|493.67|495.56|493.66|495.58|493.68|495.55|493.65|5
1732262600000|2024-11-22 08:03:20|495.53|493.63|495.52|493.62|495.55|493.65|495.52|493.62|8
1732262610000|2024-11-22 08:03:30|495.53|493.63|495.55|493.65|495.55|493.65|495.52|493.62|4
1732262620000|2024-11-22 08:03:40|495.54|493.64|495.65|493.75|495.65|493.75|495.54|493.64|6
1732262630000|2024-11-22 08:03:50|495.66|493.76|495.69|493.79|495.69|493.79|495.66|493.76|4
1732262640000|2024-11-22 08:04:00|495.7|493.8|495.25|493.35|495.71|493.81|495.21|493.31|13
1732262650000|2024-11-22 08:04:10|495.31|493.41|495.33|493.43|495.33|493.43|495.31|493.41|3
1732262660000|2024-11-22 08:04:20|495.32|493.42|495.14|493.24|495.32|493.42|495.02|493.12|8
1732262670000|2024-11-22 08:04:30|495.15|493.25|495.19|493.29|495.19|493.29|495.14|493.24|7
1732262680000|2024-11-22 08:04:40|495.28|493.38|495.1|493.2|495.31|493.41|495.09|493.19|10
1732262690000|2024-11-22 08:04:50|495.11|493.21|494.93|493.03|495.11|493.21|494.88|492.98|11
1732262700000|2024-11-22 08:05:00|494.94|493.04|494.96|493.06|494.96|493.06|494.91|493.01|9
1732262710000|2024-11-22 08:05:10|494.97|493.07|495.37|493.47|495.37|493.47|494.97|493.07|13
1732262720000|2024-11-22 08:05:20|495.38|493.48|495.34|493.44|495.38|493.48|495.34|493.44|4
1732262730000|2024-11-22 08:05:30|495.28|493.38|495.09|493.19|495.28|493.38|495.08|493.18|16
1732262740000|2024-11-22 08:05:40|495.11|493.21|495.11|493.21|495.11|493.21|495.1|493.2|3
1732262750000|2024-11-22 08:05:50|495.12|493.22|495.12|493.22|495.12|493.22|495.12|493.22|1
1732262760000|2024-11-22 08:06:00|495.1|493.2|495.15|493.25|495.15|493.25|495.1|493.2|6
1732262770000|2024-11-22 08:06:10|495.18|493.28|495.46|493.56|495.51|493.61|495.18|493.28|7
1732262780000|2024-11-22 08:06:20|495.41|493.51|495.43|493.53|495.47|493.57|495.41|493.51|4
1732262790000|2024-11-22 08:06:30|495.42|493.52|495.37|493.47|495.42|493.52|495.37|493.47|4
1732262800000|2024-11-22 08:06:40|495.35|493.45|495.16|493.26|495.35|493.45|495.07|493.17|12
1732262810000|2024-11-22 08:06:50|495.13|493.23|495.04|493.14|495.13|493.23|495.03|493.13|5
1732262820000|2024-11-22 08:07:00|495.02|493.12|495.12|493.22|495.12|493.22|495.02|493.12|13
1732262830000|2024-11-22 08:07:10|495.13|493.23|495.04|493.14|495.13|493.23|495.01|493.11|9
1732262840000|2024-11-22 08:07:20|494.94|493.04|494.91|493.01|494.95|493.05|494.91|493.01|6
1732262850000|2024-11-22 08:07:30|494.9|493|494.89|492.99|494.9|493|494.89|492.99|2
1732262860000|2024-11-22 08:07:40|494.88|492.98|494.86|492.96|494.88|492.98|494.86|492.96|3
1732262870000|2024-11-22 08:07:50|494.85|492.95|494.5|492.6|494.85|492.95|494.5|492.6|11
1732262880000|2024-11-22 08:08:00|494.44|492.54|494.25|492.35|494.44|492.54|494.25|492.35|21
1732262890000|2024-11-22 08:08:10|494.24|492.34|494.08|492.18|494.24|492.34|494.08|492.18|9
1732262900000|2024-11-22 08:08:20|494.07|492.17|494.07|492.17|494.07|492.17|494.06|492.16|5
1732262910000|2024-11-22 08:08:30|494.06|492.16|494.29|492.39|494.29|492.39|494.06|492.16|12
1732262920000|2024-11-22 08:08:40|494.3|492.4|494.55|492.65|494.55|492.65|494.3|492.4|5
1732262930000|2024-11-22 08:08:50|494.56|492.66|494.6|492.7|494.61|492.71|494.56|492.66|9
1732262940000|2024-11-22 08:09:00|494.59|492.69|494.95|493.05|494.95|493.05|494.59|492.69|13
1732262950000|2024-11-22 08:09:10|494.96|493.06|495.41|493.51|495.41|493.51|494.96|493.06|21
1732262960000|2024-11-22 08:09:20|495.4|493.5|495.37|493.47|495.42|493.52|495.37|493.47|5
1732262970000|2024-11-22 08:09:30|495.38|493.48|495.63|493.73|495.63|493.73|495.38|493.48|10
1732262980000|2024-11-22 08:09:40|495.64|493.74|495.66|493.76|495.66|493.76|495.63|493.73|5
1732262990000|2024-11-22 08:09:50|495.67|493.77|495.67|493.77|495.67|493.77|495.66|493.76|5
1732263000000|2024-11-22 08:10:00|495.94|494.04|495.69|493.79|495.97|494.07|495.69|493.79|17
1732263010000|2024-11-22 08:10:10|495.68|493.78|495.06|493.16|495.68|493.78|495.06|493.16|21
1732263020000|2024-11-22 08:10:20|495.05|493.15|495.02|493.12|495.05|493.15|495.02|493.12|4
1732263030000|2024-11-22 08:10:30|495.01|493.11|495.04|493.14|495.04|493.14|495|493.1|6
1732263040000|2024-11-22 08:10:40|495.03|493.13|494.95|493.05|495.03|493.13|494.92|493.02|10
1732263050000|2024-11-22 08:10:50|494.96|493.06|495.05|493.15|495.05|493.15|494.96|493.06|15
1732263060000|2024-11-22 08:11:00|495|493.1|494.94|493.04|495|493.1|494.87|492.97|10
1732263070000|2024-11-22 08:11:10|494.95|493.05|494.95|493.05|494.96|493.06|494.95|493.05|3
1732263080000|2024-11-22 08:11:20|494.96|493.06|494.86|492.96|494.96|493.06|494.83|492.93|14
1732263090000|2024-11-22 08:11:30|494.87|492.97|494.88|492.98|494.88|492.98|494.82|492.92|7
1732263100000|2024-11-22 08:11:40|494.89|492.99|495.07|493.17|495.07|493.17|494.88|492.98|9
1732263110000|2024-11-22 08:11:50|495.08|493.18|495.26|493.36|495.28|493.38|495.08|493.18|11
1732263120000|2024-11-22 08:12:00|495.27|493.37|495.29|493.39|495.3|493.4|495.27|493.37|5
1732263130000|2024-11-22 08:12:10|495.28|493.38|495.6|493.7|495.66|493.76|495.28|493.38|11
1732263140000|2024-11-22 08:12:20|495.58|493.68|495.33|493.43|495.58|493.68|495.33|493.43|18
1732263150000|2024-11-22 08:12:30|495.32|493.42|495.31|493.41|495.32|493.42|495.31|493.41|2
1732263160000|2024-11-22 08:12:40|495.32|493.42|495.66|493.76|495.66|493.76|495.32|493.42|15
1732263170000|2024-11-22 08:12:50|495.67|493.77|495.74|493.84|495.74|493.84|495.67|493.77|7
1732263180000|2024-11-22 08:13:00|495.73|493.83|495.69|493.79|495.74|493.84|495.67|493.77|6
1732263190000|2024-11-22 08:13:10|495.7|493.8|495.66|493.76|495.91|494.01|495.66|493.76|12
1732263200000|2024-11-22 08:13:20|495.65|493.75|495.62|493.72|495.65|493.75|495.6|493.7|8
1732263210000|2024-11-22 08:13:30|495.61|493.71|495.55|493.65|495.61|493.71|495.54|493.64|9
1732263220000|2024-11-22 08:13:40|495.56|493.66|495.55|493.65|495.57|493.67|495.52|493.62|9
1732263230000|2024-11-22 08:13:50|495.54|493.64|495.53|493.63|495.54|493.64|495.5|493.6|8
1732263240000|2024-11-22 08:14:00|495.54|493.64|495.93|494.03|495.93|494.03|495.54|493.64|15
1732263250000|2024-11-22 08:14:10|495.95|494.05|496.24|494.34|496.24|494.34|495.95|494.05|22
1732263270000|2024-11-22 08:14:30|496.53|494.63|496.41|494.51|496.53|494.63|496.24|494.34|4
1732263280000|2024-11-22 08:14:40|496.4|494.5|496.31|494.41|496.4|494.5|496.24|494.34|12
1732263290000|2024-11-22 08:14:50|496.32|494.42|496.36|494.46|496.36|494.46|496.32|494.42|7
1732263300000|2024-11-22 08:15:00|496.16|494.26|495.9|494|496.16|494.26|495.87|493.97|18
1732263310000|2024-11-22 08:15:10|495.91|494.01|495.98|494.08|495.99|494.09|495.91|494.01|16
1732263320000|2024-11-22 08:15:20|495.97|494.07|495.64|493.74|495.97|494.07|495.62|493.72|17
1732263330000|2024-11-22 08:15:30|495.65|493.75|495.39|493.49|495.65|493.75|495.38|493.48|15
1732263340000|2024-11-22 08:15:40|495.38|493.48|495.39|493.49|495.39|493.49|495.38|493.48|2
1732263350000|2024-11-22 08:15:50|495.4|493.5|495.59|493.69|495.59|493.69|495.4|493.5|12
1732263360000|2024-11-22 08:16:00|495.6|493.7|495.68|493.78|495.68|493.78|495.6|493.7|15
1732263370000|2024-11-22 08:16:10|495.67|493.77|496.05|494.15|496.06|494.16|495.54|493.64|12
1732263380000|2024-11-22 08:16:20|496.04|494.14|495.72|493.82|496.1|494.2|495.72|493.82|23
1732263390000|2024-11-22 08:16:30|495.59|493.69|495.41|493.51|495.59|493.69|495.39|493.49|13
1732263400000|2024-11-22 08:16:40|495.43|493.53|495.42|493.52|495.44|493.54|495.4|493.5|7
1732263410000|2024-11-22 08:16:50|495.43|493.53|495.41|493.51|495.45|493.55|495.41|493.51|7
1732263420000|2024-11-22 08:17:00|495.4|493.5|495.59|493.69|495.59|493.69|495.4|493.5|6
1732263430000|2024-11-22 08:17:10|495.6|493.7|495.73|493.83|495.73|493.83|495.6|493.7|11
1732263440000|2024-11-22 08:17:20|495.72|493.82|495.58|493.68|495.73|493.83|495.57|493.67|10
1732263450000|2024-11-22 08:17:30|495.51|493.61|495.5|493.6|495.51|493.61|495.49|493.59|5
1732263470000|2024-11-22 08:17:50|495.51|493.61|495.32|493.42|495.51|493.61|495.32|493.42|11
1732263480000|2024-11-22 08:18:00|495.27|493.37|495.13|493.23|495.27|493.37|495.13|493.23|4
1732263490000|2024-11-22 08:18:10|495.12|493.22|494.69|492.79|495.13|493.23|494.67|492.77|14
1732263500000|2024-11-22 08:18:20|494.71|492.81|494.94|493.04|494.95|493.05|494.71|492.81|12
1732263510000|2024-11-22 08:18:30|494.91|493.01|494.79|492.89|494.94|493.04|494.78|492.88|14
1732263520000|2024-11-22 08:18:40|494.78|492.88|494.59|492.69|494.78|492.88|494.58|492.68|6
1732263530000|2024-11-22 08:18:50|494.58|492.68|494.42|492.52|494.58|492.68|494.41|492.51|11
1732263540000|2024-11-22 08:19:00|494.38|492.48|494.61|492.71|494.65|492.75|494.34|492.44|13
1732263550000|2024-11-22 08:19:10|494.6|492.7|494.48|492.58|494.6|492.7|494.48|492.58|17
1732263560000|2024-11-22 08:19:20|494.47|492.57|494.38|492.48|494.47|492.57|494.38|492.48|8
1732263570000|2024-11-22 08:19:30|494.37|492.47|494.38|492.48|494.38|492.48|494.37|492.47|4
1732263580000|2024-11-22 08:19:40|494.41|492.51|494.43|492.53|494.44|492.54|494.38|492.48|4
1732263590000|2024-11-22 08:19:50|494.42|492.52|494.29|492.39|494.43|492.53|494.23|492.33|8
1732263600000|2024-11-22 08:20:00|494.26|492.36|494.11|492.21|494.26|492.36|494.11|492.21|5
1732263610000|2024-11-22 08:20:10|493.88|491.98|493.29|491.39|493.88|491.98|493.26|491.36|21
1732263620000|2024-11-22 08:20:20|493.28|491.38|493.2|491.3|493.28|491.38|493.1|491.2|11
1732263630000|2024-11-22 08:20:30|493.21|491.31|493.01|491.11|493.21|491.31|492.81|490.91|8
1732263640000|2024-11-22 08:20:40|493.02|491.12|493.05|491.15|493.07|491.17|493.02|491.12|8
1732263650000|2024-11-22 08:20:50|493.06|491.16|493.23|491.33|493.24|491.34|493.05|491.15|6
1732263660000|2024-11-22 08:21:00|493.24|491.34|493.3|491.4|493.3|491.4|493.23|491.33|13
1732263670000|2024-11-22 08:21:10|493.48|491.58|493.35|491.45|493.5|491.6|493.31|491.41|14
1732263680000|2024-11-22 08:21:20|493.36|491.46|493.43|491.53|493.68|491.78|493.36|491.46|21
1732263690000|2024-11-22 08:21:30|493.3|491.4|493.55|491.65|493.55|491.65|493.3|491.4|17
1732263700000|2024-11-22 08:21:40|493.57|491.67|493.91|492.01|493.91|492.01|493.57|491.67|16
1732263710000|2024-11-22 08:21:50|493.92|492.02|493.93|492.03|493.94|492.04|493.92|492.02|4
1732263720000|2024-11-22 08:22:00|493.58|491.68|493.53|491.63|493.74|491.84|493.49|491.59|11
1732263730000|2024-11-22 08:22:10|493.54|491.64|493.62|491.72|493.67|491.77|493.54|491.64|17
1732263740000|2024-11-22 08:22:20|493.63|491.73|493.9|492|493.91|492.01|493.63|491.73|15
1732263750000|2024-11-22 08:22:30|493.91|492.01|493.95|492.05|493.99|492.09|493.91|492.01|13
1732263760000|2024-11-22 08:22:40|493.96|492.06|494|492.1|494|492.1|493.96|492.06|5
1732263770000|2024-11-22 08:22:50|494.01|492.11|493.91|492.01|494.04|492.14|493.91|492.01|6
1732263780000|2024-11-22 08:23:00|493.92|492.02|494.01|492.11|494.01|492.11|493.91|492.01|15
1732263790000|2024-11-22 08:23:10|494.06|492.16|493.99|492.09|494.06|492.16|493.98|492.08|8
1732263800000|2024-11-22 08:23:20|494|492.1|494.01|492.11|494.01|492.11|493.93|492.03|8
1732263810000|2024-11-22 08:23:30|494.02|492.12|494.05|492.15|494.05|492.15|494.02|492.12|5
1732263820000|2024-11-22 08:23:40|494.06|492.16|494.09|492.19|494.09|492.19|494.01|492.11|8
1732263830000|2024-11-22 08:23:50|494.1|492.2|494.13|492.23|494.13|492.23|493.92|492.02|6
1732263840000|2024-11-22 08:24:00|493.95|492.05|494.2|492.3|494.2|492.3|493.93|492.03|15
1732263850000|2024-11-22 08:24:10|494.21|492.31|494.43|492.53|494.43|492.53|494.19|492.29|10
1732263860000|2024-11-22 08:24:20|494.44|492.54|494.69|492.79|494.69|492.79|494.44|492.54|17
1732263870000|2024-11-22 08:24:30|494.7|492.8|494.71|492.81|494.71|492.81|494.7|492.8|2
1732263880000|2024-11-22 08:24:40|494.7|492.8|494.53|492.63|494.7|492.8|494.48|492.58|9
1732263890000|2024-11-22 08:24:50|494.54|492.64|494.54|492.64|494.54|492.64|494.53|492.63|3
1732263900000|2024-11-22 08:25:00|494.53|492.63|494.51|492.61|494.54|492.64|494.49|492.59|6
1732263910000|2024-11-22 08:25:10|494.52|492.62|494.77|492.87|494.77|492.87|494.52|492.62|18
1732263920000|2024-11-22 08:25:20|494.76|492.86|494.79|492.89|494.79|492.89|494.76|492.86|4
1732263930000|2024-11-22 08:25:30|494.8|492.9|494.67|492.77|494.8|492.9|494.67|492.77|3
1732263940000|2024-11-22 08:25:40|494.68|492.78|494.71|492.81|494.71|492.81|494.65|492.75|6
1732263950000|2024-11-22 08:25:50|494.72|492.82|494.89|492.99|494.9|493|494.72|492.82|16
1732263960000|2024-11-22 08:26:00|494.9|493|494.82|492.92|494.91|493.01|494.81|492.91|10
1732263970000|2024-11-22 08:26:10|494.83|492.93|494.64|492.74|494.83|492.93|494.59|492.69|12
1732263980000|2024-11-22 08:26:20|494.65|492.75|494.65|492.75|494.68|492.78|494.63|492.73|11
1732263990000|2024-11-22 08:26:30|494.64|492.74|494.77|492.87|494.8|492.9|494.64|492.74|10
1732264000000|2024-11-22 08:26:40|494.74|492.84|494.6|492.7|494.78|492.88|494.58|492.68|13
1732264010000|2024-11-22 08:26:50|494.59|492.69|494.63|492.73|494.63|492.73|494.59|492.69|5
1732264020000|2024-11-22 08:27:00|494.72|492.82|494.71|492.81|494.72|492.82|494.71|492.81|2
1732264030000|2024-11-22 08:27:10|494.72|492.82|494.8|492.9|494.8|492.9|494.72|492.82|11
1732264040000|2024-11-22 08:27:20|494.81|492.91|494.86|492.96|494.86|492.96|494.81|492.91|4
1732264050000|2024-11-22 08:27:30|494.87|492.97|494.92|493.02|494.92|493.02|494.87|492.97|4
1732264060000|2024-11-22 08:27:40|494.77|492.87|494.98|493.08|494.98|493.08|494.77|492.87|16
1732264070000|2024-11-22 08:27:50|494.99|493.09|495.08|493.18|495.08|493.18|494.99|493.09|10
1732264080000|2024-11-22 08:28:00|494.74|492.84|494.95|493.05|494.95|493.05|494.74|492.84|16
1732264090000|2024-11-22 08:28:10|494.94|493.04|495.33|493.43|495.33|493.43|494.94|493.04|24
1732264100000|2024-11-22 08:28:20|495.32|493.42|495.48|493.58|495.48|493.58|495.32|493.42|15
1732264110000|2024-11-22 08:28:30|495.51|493.61|495.85|493.95|495.85|493.95|495.51|493.61|22
1732264120000|2024-11-22 08:28:40|495.86|493.96|496.13|494.23|496.13|494.23|495.86|493.96|18
1732264130000|2024-11-22 08:28:50|496.22|494.32|496.29|494.39|496.3|494.4|496.22|494.32|4
1732264140000|2024-11-22 08:29:00|496.28|494.38|496.48|494.58|496.48|494.58|496.28|494.38|6
1732264150000|2024-11-22 08:29:10|496.47|494.57|496.3|494.4|496.47|494.57|496.3|494.4|6
1732264160000|2024-11-22 08:29:20|496.29|494.39|496.24|494.34|496.29|494.39|496.24|494.34|5
1732264170000|2024-11-22 08:29:30|496.23|494.33|496.22|494.32|496.23|494.33|496.22|494.32|2
1732264180000|2024-11-22 08:29:40|496.21|494.31|496.08|494.18|496.21|494.31|496.05|494.15|5
1732264190000|2024-11-22 08:29:50|496.09|494.19|496.26|494.36|496.27|494.37|496.09|494.19|19
1732264200000|2024-11-22 08:30:00|496.25|494.35|496.4|494.5|496.4|494.5|496.01|494.11|25
1732264210000|2024-11-22 08:30:10|496.39|494.49|496.37|494.47|496.4|494.5|496.37|494.47|5
1732264220000|2024-11-22 08:30:20|496.36|494.46|496.36|494.46|496.36|494.46|496.21|494.31|16
1732264230000|2024-11-22 08:30:30|496.35|494.45|496.52|494.62|496.53|494.63|496.35|494.45|11
1732264240000|2024-11-22 08:30:40|496.51|494.61|496.5|494.6|496.51|494.61|496.5|494.6|2
1732264250000|2024-11-22 08:30:50|496.49|494.59|496.46|494.56|496.49|494.59|496.46|494.56|4
1732264260000|2024-11-22 08:31:00|496.6|494.7|496.58|494.68|496.6|494.7|496.45|494.55|4
1732264270000|2024-11-22 08:31:10|496.44|494.54|496.81|494.91|496.81|494.91|496.44|494.54|20
1732264280000|2024-11-22 08:31:20|496.82|494.92|497.3|495.4|497.3|495.4|496.82|494.92|23
1732264290000|2024-11-22 08:31:30|497.31|495.41|497.59|495.69|497.6|495.7|497.31|495.41|18
1732264300000|2024-11-22 08:31:40|497.58|495.68|497.41|495.51|497.58|495.68|497.36|495.46|8
1732264310000|2024-11-22 08:31:50|497.4|495.5|497.12|495.22|497.4|495.5|497.05|495.15|14
1732264320000|2024-11-22 08:32:00|497.11|495.21|497.07|495.17|497.12|495.22|497.03|495.13|10
1732264330000|2024-11-22 08:32:10|497.06|495.16|497.05|495.15|497.07|495.17|497.01|495.11|11
1732264340000|2024-11-22 08:32:20|497.04|495.14|496.85|494.95|497.05|495.15|496.82|494.92|9
1732264350000|2024-11-22 08:32:30|496.84|494.94|496.58|494.68|496.84|494.94|496.55|494.65|15
1732264360000|2024-11-22 08:32:40|496.59|494.69|496.35|494.45|496.64|494.74|496.35|494.45|14
1732264370000|2024-11-22 08:32:50|496.34|494.44|496.19|494.29|496.34|494.44|496.19|494.29|10
1732264380000|2024-11-22 08:33:00|496.18|494.28|495.55|493.65|496.18|494.28|495.53|493.63|22
1732264390000|2024-11-22 08:33:10|495.56|493.66|495.63|493.73|495.63|493.73|495.56|493.66|10
1732264400000|2024-11-22 08:33:20|495.64|493.74|495.34|493.44|495.64|493.74|495.32|493.42|10
1732264410000|2024-11-22 08:33:30|495.29|493.39|495.62|493.72|495.62|493.72|495.29|493.39|21
1732264420000|2024-11-22 08:33:40|495.63|493.73|495.68|493.78|495.82|493.92|495.63|493.73|9
1732264430000|2024-11-22 08:33:50|495.67|493.77|495.61|493.71|495.67|493.77|495.61|493.71|7
1732264440000|2024-11-22 08:34:00|495.62|493.72|495.32|493.42|495.63|493.73|495.32|493.42|15
1732264450000|2024-11-22 08:34:10|495.31|493.41|494.79|492.89|495.32|493.42|494.74|492.84|20
1732264460000|2024-11-22 08:34:20|494.82|492.92|494.68|492.78|494.82|492.92|494.68|492.78|8
1732264470000|2024-11-22 08:34:30|494.67|492.77|494.67|492.77|494.67|492.77|494.66|492.76|3
1732264480000|2024-11-22 08:34:40|494.68|492.78|494.64|492.74|494.68|492.78|494.62|492.72|7
1732264490000|2024-11-22 08:34:50|494.63|492.73|494.56|492.66|494.65|492.75|494.53|492.63|10
1732264500000|2024-11-22 08:35:00|494.57|492.67|494.85|492.95|494.85|492.95|494.57|492.67|15
1732264510000|2024-11-22 08:35:10|494.86|492.96|494.68|492.78|494.86|492.96|494.64|492.74|11
1732264520000|2024-11-22 08:35:20|494.69|492.79|495.31|493.41|495.31|493.41|494.69|492.79|31
1732264530000|2024-11-22 08:35:30|495.3|493.4|495.52|493.62|495.52|493.62|495.3|493.4|7
1732264540000|2024-11-22 08:35:40|495.53|493.63|495.9|494|495.9|494|495.53|493.63|22
1732264550000|2024-11-22 08:35:50|495.81|493.91|495.79|493.89|495.81|493.91|495.79|493.89|3
1732264560000|2024-11-22 08:36:00|495.78|493.88|495.45|493.55|495.78|493.88|495.45|493.55|9
1732264570000|2024-11-22 08:36:10|495.28|493.38|495.32|493.42|495.36|493.46|495.28|493.38|14
1732264580000|2024-11-22 08:36:20|495.27|493.37|495.26|493.36|495.32|493.42|495.26|493.36|9
1732264590000|2024-11-22 08:36:30|495.27|493.37|495.26|493.36|495.27|493.37|495.26|493.36|8
1732264600000|2024-11-22 08:36:40|495.27|493.37|495.2|493.3|495.29|493.39|495.19|493.29|12
1732264610000|2024-11-22 08:36:50|495.21|493.31|495.32|493.42|495.32|493.42|495.21|493.31|8
1732264620000|2024-11-22 08:37:00|495.33|493.43|495.93|494.03|495.93|494.03|495.33|493.43|26
1732264630000|2024-11-22 08:37:10|495.94|494.04|496.08|494.18|496.24|494.34|495.94|494.04|15
1732264640000|2024-11-22 08:37:20|496.03|494.13|495.88|493.98|496.03|494.13|495.84|493.94|15
1732264650000|2024-11-22 08:37:30|495.87|493.97|495.75|493.85|495.87|493.97|495.74|493.84|12
1732264660000|2024-11-22 08:37:40|495.74|493.84|495.4|493.5|495.74|493.84|495.37|493.47|10
1732264670000|2024-11-22 08:37:50|495.35|493.45|495.32|493.42|495.36|493.46|495.32|493.42|4
1732264680000|2024-11-22 08:38:00|495.26|493.36|495.14|493.24|495.26|493.36|494.9|493|9
1732264690000|2024-11-22 08:38:10|495.13|493.23|494.96|493.06|495.13|493.23|494.89|492.99|10
1732264700000|2024-11-22 08:38:20|495.07|493.17|495.21|493.31|495.21|493.31|495.07|493.17|14
1732264710000|2024-11-22 08:38:30|495.22|493.32|495.02|493.12|495.24|493.34|495|493.1|15
1732264720000|2024-11-22 08:38:40|495.03|493.13|495|493.1|495.17|493.27|494.99|493.09|20
1732264730000|2024-11-22 08:38:50|494.99|493.09|494.74|492.84|494.99|493.09|494.64|492.74|14
1732264740000|2024-11-22 08:39:00|494.73|492.83|494.48|492.58|494.73|492.83|494.33|492.43|20
1732264750000|2024-11-22 08:39:10|494.49|492.59|494.56|492.66|494.56|492.66|494.48|492.58|9
1732264760000|2024-11-22 08:39:20|494.57|492.67|494.65|492.75|494.65|492.75|494.54|492.64|10
1732264770000|2024-11-22 08:39:30|494.64|492.74|494.66|492.76|494.66|492.76|494.5|492.6|17
1732264780000|2024-11-22 08:39:40|494.67|492.77|494.65|492.75|494.67|492.77|494.53|492.63|12
1732264790000|2024-11-22 08:39:50|494.64|492.74|494.77|492.87|495|493.1|494.63|492.73|22
1732264800000|2024-11-22 08:40:00|494.78|492.88|494.72|492.82|494.81|492.91|494.68|492.78|19
1732264810000|2024-11-22 08:40:10|494.73|492.83|494.64|492.74|494.73|492.83|494.49|492.59|18
1732264820000|2024-11-22 08:40:20|494.63|492.73|494.77|492.87|494.77|492.87|494.62|492.72|11
1732264830000|2024-11-22 08:40:30|494.78|492.88|494.38|492.48|494.78|492.88|494.38|492.48|18
1732264840000|2024-11-22 08:40:40|494.39|492.49|494.32|492.42|494.39|492.49|494.32|492.42|3
1732264850000|2024-11-22 08:40:50|494.33|492.43|494.89|492.99|494.89|492.99|494.33|492.43|21
1732264860000|2024-11-22 08:41:00|494.9|493|494.62|492.72|494.93|493.03|494.62|492.72|15
1732264870000|2024-11-22 08:41:10|494.6|492.7|494.65|492.75|494.66|492.76|494.6|492.7|9
1732264880000|2024-11-22 08:41:20|494.64|492.74|494.51|492.61|494.64|492.74|494.43|492.53|18
1732264890000|2024-11-22 08:41:30|494.52|492.62|494.72|492.82|494.74|492.84|494.52|492.62|13
1732264900000|2024-11-22 08:41:40|494.71|492.81|494.89|492.99|494.89|492.99|494.57|492.67|19
1732264910000|2024-11-22 08:41:50|494.9|493|494.75|492.85|494.94|493.04|494.73|492.83|16
1732264920000|2024-11-22 08:42:00|494.74|492.84|494.74|492.84|494.8|492.9|494.71|492.81|10
1732264930000|2024-11-22 08:42:10|494.75|492.85|494.71|492.81|494.8|492.9|494.69|492.79|11
1732264940000|2024-11-22 08:42:20|494.73|492.83|494.66|492.76|494.8|492.9|494.66|492.76|16
1732264950000|2024-11-22 08:42:30|494.65|492.75|494.67|492.77|494.67|492.77|494.48|492.58|21
1732264960000|2024-11-22 08:42:40|494.68|492.78|494.77|492.87|494.77|492.87|494.65|492.75|19
1732264970000|2024-11-22 08:42:50|494.78|492.88|494.9|493|494.92|493.02|494.78|492.88|9
1732264980000|2024-11-22 08:43:00|494.91|493.01|494.87|492.97|494.92|493.02|494.87|492.97|7
1732264990000|2024-11-22 08:43:10|494.86|492.96|494.59|492.69|494.86|492.96|494.58|492.68|7
1732265000000|2024-11-22 08:43:20|494.58|492.68|494.34|492.44|494.59|492.69|494.28|492.38|21
1732265010000|2024-11-22 08:43:30|494.35|492.45|494.36|492.46|494.37|492.47|494.32|492.42|9
1732265020000|2024-11-22 08:43:40|494.37|492.47|494.4|492.5|494.4|492.5|494.37|492.47|4
1732265030000|2024-11-22 08:43:50|494.41|492.51|494.44|492.54|494.68|492.78|494.41|492.51|16
1732265040000|2024-11-22 08:44:00|494.36|492.46|494.17|492.27|494.36|492.46|494.09|492.19|15
1732265050000|2024-11-22 08:44:10|494.16|492.26|494|492.1|494.16|492.26|493.99|492.09|12
1732265060000|2024-11-22 08:44:20|493.99|492.09|493.77|491.87|493.99|492.09|493.71|491.81|18
1732265070000|2024-11-22 08:44:30|493.76|491.86|493.69|491.79|493.76|491.86|493.36|491.46|21
1732265080000|2024-11-22 08:44:40|493.7|491.8|493.72|491.82|493.72|491.82|493.69|491.79|5
1732265090000|2024-11-22 08:44:50|493.71|491.81|493.66|491.76|493.71|491.81|493.6|491.7|9
1732265100000|2024-11-22 08:45:00|493.67|491.77|493.52|491.62|493.67|491.77|493.52|491.62|10
1732265110000|2024-11-22 08:45:10|493.51|491.61|493.18|491.28|493.51|491.61|493.15|491.25|12
1732265120000|2024-11-22 08:45:20|493.17|491.27|493.19|491.29|493.19|491.29|493.16|491.26|9
1732265130000|2024-11-22 08:45:30|493.18|491.28|493.2|491.3|493.2|491.3|493.18|491.28|7
1732265140000|2024-11-22 08:45:40|493.06|491.16|493.4|491.5|493.54|491.64|493.06|491.16|20
1732265150000|2024-11-22 08:45:50|493.39|491.49|493.33|491.43|493.4|491.5|493.33|491.43|5
1732265160000|2024-11-22 08:46:00|493.17|491.27|493.23|491.33|493.24|491.34|493.17|491.27|12
1732265170000|2024-11-22 08:46:10|493.24|491.34|493.26|491.36|493.27|491.37|493.24|491.34|9
1732265180000|2024-11-22 08:46:20|493.27|491.37|493.1|491.2|493.27|491.37|493.06|491.16|6
1732265190000|2024-11-22 08:46:30|493.11|491.21|493.17|491.27|493.17|491.27|493.11|491.21|6
1732265200000|2024-11-22 08:46:40|493.16|491.26|493.17|491.27|493.43|491.53|493.16|491.26|16
1732265210000|2024-11-22 08:46:50|492.81|490.91|491.76|489.86|492.81|490.91|491.72|489.82|23
1732265220000|2024-11-22 08:47:00|491.75|489.85|491.63|489.73|491.78|489.88|491.57|489.67|22
1732265230000|2024-11-22 08:47:10|491.64|489.74|492.13|490.23|492.13|490.23|491.64|489.74|22
1732265240000|2024-11-22 08:47:20|492.14|490.24|492.16|490.26|492.16|490.26|492.14|490.24|3
1732265250000|2024-11-22 08:47:30|492.17|490.27|492.29|490.39|492.29|490.39|492.17|490.27|5
1732265260000|2024-11-22 08:47:40|492.3|490.4|492.07|490.17|492.3|490.4|492.07|490.17|9
1732265270000|2024-11-22 08:47:50|492.08|490.18|492.13|490.23|492.13|490.23|492.08|490.18|9
1732265280000|2024-11-22 08:48:00|492.12|490.22|492.14|490.24|492.15|490.25|492.12|490.22|6
1732265290000|2024-11-22 08:48:10|492.18|490.28|492.05|490.15|492.18|490.28|492|490.1|8
1732265300000|2024-11-22 08:48:20|492.06|490.16|492.01|490.11|492.23|490.33|492.01|490.11|7
1732265310000|2024-11-22 08:48:30|492.02|490.12|491.99|490.09|492.02|490.12|491.98|490.08|5
1732265320000|2024-11-22 08:48:40|492|490.1|491.98|490.08|492.02|490.12|491.98|490.08|6
1732265330000|2024-11-22 08:48:50|491.99|490.09|491.86|489.96|492.02|490.12|491.85|489.95|8
1732265340000|2024-11-22 08:49:00|491.87|489.97|491.87|489.97|491.87|489.97|491.87|489.97|1
1732265350000|2024-11-22 08:49:10|491.88|489.98|491.21|489.31|491.88|489.98|491.21|489.31|13
1732265360000|2024-11-22 08:49:20|491.2|489.3|490.69|488.79|491.2|489.3|490.59|488.69|17
1732265370000|2024-11-22 08:49:30|490.7|488.8|490.76|488.86|490.78|488.88|490.7|488.8|11
1732265380000|2024-11-22 08:49:40|490.77|488.87|490.74|488.84|490.79|488.89|490.74|488.84|5
1732265390000|2024-11-22 08:49:50|490.75|488.85|490.93|489.03|490.95|489.05|490.75|488.85|9
1732265400000|2024-11-22 08:50:00|490.95|489.05|490.86|488.96|490.95|489.05|490.85|488.95|8
1732265410000|2024-11-22 08:50:10|490.81|488.91|490.69|488.79|490.81|488.91|490.69|488.79|10
1732265420000|2024-11-22 08:50:20|490.72|488.82|490.68|488.78|490.72|488.82|490.6|488.7|12
1732265430000|2024-11-22 08:50:30|490.69|488.79|490.96|489.06|490.96|489.06|490.69|488.79|12
1732265440000|2024-11-22 08:50:40|490.97|489.07|490.97|489.07|490.97|489.07|490.96|489.06|3
1732265450000|2024-11-22 08:50:50|490.96|489.06|490.85|488.95|490.96|489.06|490.76|488.86|6
1732265460000|2024-11-22 08:51:00|490.86|488.96|490.87|488.97|491.04|489.14|490.84|488.94|15
1732265470000|2024-11-22 08:51:10|490.86|488.96|490.43|488.53|490.86|488.96|490.43|488.53|18
1732265480000|2024-11-22 08:51:20|490.4|488.5|489.76|487.86|490.4|488.5|489.68|487.78|26
1732265490000|2024-11-22 08:51:30|489.77|487.87|490.22|488.32|490.22|488.32|489.77|487.87|27
1732265500000|2024-11-22 08:51:40|490.23|488.33|490.48|488.58|490.48|488.58|490.23|488.33|11
1732265510000|2024-11-22 08:51:50|490.49|488.59|490.55|488.65|490.62|488.72|490.49|488.59|14
1732265520000|2024-11-22 08:52:00|490.67|488.77|490.99|489.09|490.99|489.09|490.67|488.77|15
1732265530000|2024-11-22 08:52:10|490.98|489.08|491.47|489.57|491.47|489.57|490.97|489.07|23
1732265540000|2024-11-22 08:52:20|491.48|489.58|491.72|489.82|491.73|489.83|491.48|489.58|18
1732265550000|2024-11-22 08:52:30|491.7|489.8|491.4|489.5|491.72|489.82|491.4|489.5|12
1732265560000|2024-11-22 08:52:40|491.41|489.51|491.45|489.55|491.46|489.56|491.4|489.5|11
1732265570000|2024-11-22 08:52:50|491.4|489.5|491.65|489.75|491.65|489.75|491.38|489.48|12
1732265580000|2024-11-22 08:53:00|491.66|489.76|492.03|490.13|492.03|490.13|491.66|489.76|17
1732265590000|2024-11-22 08:53:10|492.04|490.14|492.09|490.19|492.1|490.2|492.04|490.14|11
1732265600000|2024-11-22 08:53:20|492.1|490.2|492.38|490.48|492.38|490.48|492.1|490.2|10
1732265610000|2024-11-22 08:53:30|492.39|490.49|492.39|490.49|492.39|490.49|492.39|490.49|1
1732265620000|2024-11-22 08:53:40|492.4|490.5|492.4|490.5|492.4|490.5|492.4|490.5|1
1732265630000|2024-11-22 08:53:50|492.41|490.51|492.37|490.47|492.41|490.51|492.37|490.47|2
1732265640000|2024-11-22 08:54:00|492.51|490.61|492.72|490.82|492.73|490.83|492.51|490.61|16
1732265650000|2024-11-22 08:54:10|492.73|490.83|492.73|490.83|492.74|490.84|492.66|490.76|5
1732265660000|2024-11-22 08:54:20|492.74|490.84|492.65|490.75|492.75|490.85|492.65|490.75|4
1732265670000|2024-11-22 08:54:30|492.64|490.74|492.67|490.77|492.67|490.77|492.64|490.74|4
1732265680000|2024-11-22 08:54:40|492.62|490.72|492.46|490.56|492.62|490.72|492.38|490.48|11
1732265690000|2024-11-22 08:54:50|492.47|490.57|492.38|490.48|492.5|490.6|492.37|490.47|17
1732265700000|2024-11-22 08:55:00|492.39|490.49|492.65|490.75|492.65|490.75|492.39|490.49|9
1732265710000|2024-11-22 08:55:10|492.64|490.74|492.66|490.76|492.66|490.76|492.64|490.74|3
1732265720000|2024-11-22 08:55:20|492.65|490.75|492.65|490.75|492.65|490.75|492.64|490.74|9
1732265730000|2024-11-22 08:55:30|492.74|490.84|492.78|490.88|492.78|490.88|492.74|490.84|9
1732265740000|2024-11-22 08:55:40|492.79|490.89|492.78|490.88|492.81|490.91|492.78|490.88|4
1732265750000|2024-11-22 08:55:50|492.81|490.91|492.68|490.78|492.83|490.93|492.68|490.78|5
1732265760000|2024-11-22 08:56:00|492.67|490.77|492.62|490.72|492.67|490.77|492.62|490.72|3
1732265770000|2024-11-22 08:56:10|492.61|490.71|492.55|490.65|492.61|490.71|492.53|490.63|4
1732265780000|2024-11-22 08:56:20|492.54|490.64|492.48|490.58|492.55|490.65|492.41|490.51|5
1732265790000|2024-11-22 08:56:30|492.4|490.5|491.84|489.94|492.41|490.51|491.83|489.93|15
1732265800000|2024-11-22 08:56:40|491.83|489.93|491.86|489.96|491.86|489.96|491.83|489.93|6
1732265810000|2024-11-22 08:56:50|491.87|489.97|492.13|490.23|492.13|490.23|491.87|489.97|16
1732265820000|2024-11-22 08:57:00|492.14|490.24|491.91|490.01|492.14|490.24|491.9|490|10
1732265830000|2024-11-22 08:57:10|491.9|490|491.89|489.99|491.9|490|491.89|489.99|2
1732265840000|2024-11-22 08:57:20|491.87|489.97|492.08|490.18|492.08|490.18|491.87|489.97|10
1732265850000|2024-11-22 08:57:30|492.09|490.19|492.12|490.22|492.12|490.22|492.09|490.19|4
1732265860000|2024-11-22 08:57:40|492.11|490.21|492.07|490.17|492.11|490.21|492.06|490.16|3
1732265870000|2024-11-22 08:57:50|492.08|490.18|492.2|490.3|492.23|490.33|492.08|490.18|7
1732265880000|2024-11-22 08:58:00|492.03|490.13|492.22|490.32|492.22|490.32|492.03|490.13|4
1732265890000|2024-11-22 08:58:10|492.23|490.33|492.43|490.53|492.45|490.55|492.21|490.31|15
1732265900000|2024-11-22 08:58:20|492.44|490.54|492.05|490.15|492.44|490.54|492.05|490.15|9
1732265910000|2024-11-22 08:58:30|492.04|490.14|492.09|490.19|492.09|490.19|492.04|490.14|8
1732265920000|2024-11-22 08:58:40|492.1|490.2|492.14|490.24|492.14|490.24|492.08|490.18|5
1732265930000|2024-11-22 08:58:50|492.15|490.25|492.16|490.26|492.16|490.26|492.15|490.25|2
1732265940000|2024-11-22 08:59:00|492.17|490.27|492.18|490.28|492.18|490.28|492.17|490.27|2
1732265950000|2024-11-22 08:59:10|492.06|490.16|491.87|489.97|492.06|490.16|491.85|489.95|10
1732265960000|2024-11-22 08:59:20|491.86|489.96|491.87|489.97|491.87|489.97|491.86|489.96|6
1732265970000|2024-11-22 08:59:30|491.76|489.86|491.76|489.86|491.76|489.86|491.75|489.85|3
1732265980000|2024-11-22 08:59:40|491.75|489.85|491.69|489.79|491.75|489.85|491.69|489.79|7
1732265990000|2024-11-22 08:59:50|491.7|489.8|491.53|489.63|491.7|489.8|491.53|489.63|9
1732266000000|2024-11-22 09:00:00|491.43|489.53|491.49|489.59|491.49|489.59|491.43|489.53|11
1732266010000|2024-11-22 09:00:10|491.5|489.6|491.28|489.38|491.5|489.6|491.28|489.38|17
1732266020000|2024-11-22 09:00:20|491.29|489.39|491.91|490.01|491.91|490.01|491.29|489.39|25
1732266030000|2024-11-22 09:00:30|491.92|490.02|491.92|490.02|492.08|490.18|491.92|490.02|14
1732266040000|2024-11-22 09:00:40|491.91|490.01|491.92|490.02|491.92|490.02|491.91|490.01|6
1732266050000|2024-11-22 09:00:50|491.93|490.03|491.72|489.82|491.93|490.03|491.72|489.82|8
1732266060000|2024-11-22 09:01:00|491.71|489.81|491.68|489.78|491.71|489.81|491.68|489.78|6
1732266070000|2024-11-22 09:01:10|491.64|489.74|491.48|489.58|491.68|489.78|491.48|489.58|15
1732266080000|2024-11-22 09:01:20|491.28|489.38|491.34|489.44|491.35|489.45|491.27|489.37|12
1732266090000|2024-11-22 09:01:30|491.36|489.46|491.6|489.7|491.6|489.7|491.36|489.46|12
1732266100000|2024-11-22 09:01:40|491.59|489.69|491.49|489.59|491.6|489.7|491.49|489.59|6
1732266110000|2024-11-22 09:01:50|491.46|489.56|491.47|489.57|491.49|489.59|491.46|489.56|8
1732266120000|2024-11-22 09:02:00|491.48|489.58|491.47|489.57|491.48|489.58|491.46|489.56|6
1732266130000|2024-11-22 09:02:10|491.46|489.56|491.58|489.68|491.59|489.69|491.41|489.51|7
1732266140000|2024-11-22 09:02:20|491.55|489.65|491.73|489.83|491.73|489.83|491.55|489.65|6
1732266150000|2024-11-22 09:02:30|491.74|489.84|491.82|489.92|491.82|489.92|491.74|489.84|8
1732266160000|2024-11-22 09:02:40|491.89|489.99|492.01|490.11|492.04|490.14|491.89|489.99|10
1732266170000|2024-11-22 09:02:50|492.02|490.12|492.14|490.24|492.14|490.24|492.01|490.11|12
1732266180000|2024-11-22 09:03:00|492.15|490.25|492.15|490.25|492.15|490.25|492.15|490.25|1
1732266190000|2024-11-22 09:03:10|492.14|490.24|491.82|489.92|492.15|490.25|491.82|489.92|16
1732266200000|2024-11-22 09:03:20|491.83|489.93|491.83|489.93|491.83|489.93|491.82|489.92|3
1732266210000|2024-11-22 09:03:30|491.82|489.92|491.84|489.94|491.84|489.94|491.82|489.92|3
1732266220000|2024-11-22 09:03:40|491.85|489.95|491.86|489.96|491.86|489.96|491.85|489.95|2
1732266230000|2024-11-22 09:03:50|491.87|489.97|492.09|490.19|492.09|490.19|491.87|489.97|10
1732266240000|2024-11-22 09:04:00|492.1|490.2|491.93|490.03|492.11|490.21|491.92|490.02|11
1732266250000|2024-11-22 09:04:10|491.92|490.02|491.73|489.83|491.92|490.02|491.71|489.81|4
1732266260000|2024-11-22 09:04:20|491.74|489.84|491.92|490.02|491.93|490.03|491.74|489.84|14
1732266270000|2024-11-22 09:04:30|491.86|489.96|491.92|490.02|491.92|490.02|491.86|489.96|2
1732266280000|2024-11-22 09:04:40|491.93|490.03|492.33|490.43|492.37|490.47|491.93|490.03|17
1732266290000|2024-11-22 09:04:50|492.34|490.44|492.34|490.44|492.34|490.44|492.34|490.44|1
1732266300000|2024-11-22 09:05:00|492.38|490.48|492.57|490.67|492.57|490.67|492.38|490.48|7
1732266310000|2024-11-22 09:05:10|492.63|490.73|492.54|490.64|492.63|490.73|492.54|490.64|8
1732266320000|2024-11-22 09:05:20|492.53|490.63|492.4|490.5|492.54|490.64|492.4|490.5|8
1732266330000|2024-11-22 09:05:30|492.39|490.49|492.66|490.76|492.66|490.76|492.39|490.49|13
1732266340000|2024-11-22 09:05:40|492.67|490.77|492.71|490.81|492.71|490.81|492.65|490.75|7
1732266350000|2024-11-22 09:05:50|492.72|490.82|492.75|490.85|492.75|490.85|492.72|490.82|6
1732266360000|2024-11-22 09:06:00|492.93|491.03|492.74|490.84|492.93|491.03|492.74|490.84|12
1732266370000|2024-11-22 09:06:10|492.73|490.83|492.74|490.84|492.74|490.84|492.73|490.83|4
1732266380000|2024-11-22 09:06:20|492.85|490.95|492.84|490.94|492.86|490.96|492.84|490.94|4
1732266390000|2024-11-22 09:06:30|492.83|490.93|492.5|490.6|492.83|490.93|492.5|490.6|10
1732266400000|2024-11-22 09:06:40|492.51|490.61|492.52|490.62|492.63|490.73|492.51|490.61|11
1732266410000|2024-11-22 09:06:50|492.51|490.61|492.29|490.39|492.51|490.61|492.29|490.39|6
1732266420000|2024-11-22 09:07:00|492.28|490.38|492.71|490.81|492.96|491.06|492.25|490.35|13
1732266430000|2024-11-22 09:07:10|492.74|490.84|492.79|490.89|492.8|490.9|492.74|490.84|11
1732266440000|2024-11-22 09:07:20|492.78|490.88|492.93|491.03|492.94|491.04|492.78|490.88|4
1732266450000|2024-11-22 09:07:30|492.92|491.02|492.87|490.97|492.92|491.02|492.84|490.94|11
1732266460000|2024-11-22 09:07:40|492.86|490.96|492.66|490.76|492.87|490.97|492.66|490.76|11
1732266470000|2024-11-22 09:07:50|492.51|490.61|492.38|490.48|492.55|490.65|492.37|490.47|14
1732266480000|2024-11-22 09:08:00|492.37|490.47|492.32|490.42|492.38|490.48|492.32|490.42|7
1732266490000|2024-11-22 09:08:10|492.31|490.41|491.88|489.98|492.32|490.42|491.87|489.97|18
1732266500000|2024-11-22 09:08:20|491.87|489.97|491.77|489.87|491.87|489.97|491.77|489.87|7
1732266510000|2024-11-22 09:08:30|491.78|489.88|491.58|489.68|491.78|489.88|491.41|489.51|20
1732266520000|2024-11-22 09:08:40|491.57|489.67|491.46|489.56|491.57|489.67|491.46|489.56|12
1732266530000|2024-11-22 09:08:50|491.47|489.57|491.57|489.67|491.57|489.67|491.46|489.56|4
1732266540000|2024-11-22 09:09:00|491.58|489.68|491.8|489.9|491.8|489.9|491.58|489.68|11
1732266550000|2024-11-22 09:09:10|491.67|489.77|491.52|489.62|491.71|489.81|491.51|489.61|10
1732266560000|2024-11-22 09:09:20|491.51|489.61|491.5|489.6|491.51|489.61|491.49|489.59|4
1732266580000|2024-11-22 09:09:40|491.49|489.59|491.49|489.59|491.49|489.59|491.49|489.59|1
1732266590000|2024-11-22 09:09:50|491.48|489.58|491.7|489.8|491.7|489.8|491.48|489.58|8
1732266600000|2024-11-22 09:10:00|491.71|489.81|491.73|489.83|491.73|489.83|491.71|489.81|3
1732266610000|2024-11-22 09:10:10|491.69|489.79|491.72|489.82|491.75|489.85|491.69|489.79|4
1732266620000|2024-11-22 09:10:20|491.7|489.8|491.63|489.73|491.7|489.8|491.63|489.73|4
1732266630000|2024-11-22 09:10:30|491.79|489.89|491.93|490.03|491.93|490.03|491.79|489.89|10
1732266640000|2024-11-22 09:10:40|491.94|490.04|492.14|490.24|492.15|490.25|491.94|490.04|11
1732266650000|2024-11-22 09:10:50|492.15|490.25|492.21|490.31|492.22|490.32|492.15|490.25|11
1732266660000|2024-11-22 09:11:00|492.1|490.2|492.06|490.16|492.11|490.21|492.06|490.16|9
1732266670000|2024-11-22 09:11:10|492.05|490.15|492.06|490.16|492.06|490.16|492.05|490.15|2
1732266680000|2024-11-22 09:11:20|492.05|490.15|492.18|490.28|492.19|490.29|492.05|490.15|6
1732266690000|2024-11-22 09:11:30|492.19|490.29|492.44|490.54|492.44|490.54|492.19|490.29|8
1732266700000|2024-11-22 09:11:40|492.46|490.56|492.49|490.59|492.49|490.59|492.46|490.56|4
1732266710000|2024-11-22 09:11:50|492.48|490.58|492.13|490.23|492.48|490.58|492.13|490.23|12
1732266720000|2024-11-22 09:12:00|492.12|490.22|491.96|490.06|492.12|490.22|491.93|490.03|9
1732266730000|2024-11-22 09:12:10|491.97|490.07|492|490.1|492|490.1|491.97|490.07|6
1732266740000|2024-11-22 09:12:20|491.99|490.09|491.72|489.82|491.99|490.09|491.71|489.81|5
1732266750000|2024-11-22 09:12:30|491.73|489.83|491.71|489.81|491.73|489.83|491.71|489.81|5
1732266760000|2024-11-22 09:12:40|491.65|489.75|491.68|489.78|491.68|489.78|491.65|489.75|6
1732266770000|2024-11-22 09:12:50|491.69|489.79|491.71|489.81|491.71|489.81|491.68|489.78|6
1732266780000|2024-11-22 09:13:00|491.66|489.76|491.76|489.86|491.76|489.86|491.66|489.76|11
1732266790000|2024-11-22 09:13:10|491.77|489.87|492.04|490.14|492.04|490.14|491.77|489.87|17
1732266800000|2024-11-22 09:13:20|492.05|490.15|491.99|490.09|492.05|490.15|491.95|490.05|7
1732266810000|2024-11-22 09:13:30|492|490.1|491.95|490.05|492.01|490.11|491.93|490.03|8
1732266820000|2024-11-22 09:13:40|491.96|490.06|491.96|490.06|491.96|490.06|491.96|490.06|1
1732266830000|2024-11-22 09:13:50|491.91|490.01|491.94|490.04|491.94|490.04|491.91|490.01|6
1732266840000|2024-11-22 09:14:00|492.01|490.11|492.02|490.12|492.02|490.12|492.01|490.11|2
1732266850000|2024-11-22 09:14:10|491.93|490.03|491.95|490.05|491.96|490.06|491.91|490.01|9
1732266860000|2024-11-22 09:14:20|491.96|490.06|491.97|490.07|491.97|490.07|491.96|490.06|2
1732266870000|2024-11-22 09:14:30|491.9|490|491.88|489.98|491.93|490.03|491.88|489.98|4
1732266880000|2024-11-22 09:14:40|491.87|489.97|491.83|489.93|491.88|489.98|491.83|489.93|6
1732266890000|2024-11-22 09:14:50|491.81|489.91|491.72|489.82|491.85|489.95|491.7|489.8|12
1732266900000|2024-11-22 09:15:00|491.73|489.83|491.6|489.7|491.73|489.83|491.6|489.7|7
1732266910000|2024-11-22 09:15:10|491.59|489.69|491.54|489.64|491.59|489.69|491.54|489.64|11
1732266920000|2024-11-22 09:15:20|491.53|489.63|491.72|489.82|491.72|489.82|491.49|489.59|12
1732266930000|2024-11-22 09:15:30|491.73|489.83|491.92|490.02|491.92|490.02|491.73|489.83|12
1732266940000|2024-11-22 09:15:40|491.89|489.99|491.97|490.07|491.97|490.07|491.89|489.99|9
1732266950000|2024-11-22 09:15:50|491.87|489.97|491.87|489.97|491.93|490.03|491.86|489.96|5
1732266960000|2024-11-22 09:16:00|491.86|489.96|491.43|489.53|491.86|489.96|491.43|489.53|14
1732266970000|2024-11-22 09:16:10|491.47|489.57|491.42|489.52|491.47|489.57|491.36|489.46|5
1732266980000|2024-11-22 09:16:20|491.34|489.44|490.77|488.87|491.37|489.47|490.76|488.86|27
1732266990000|2024-11-22 09:16:30|490.78|488.88|491.07|489.17|491.07|489.17|490.78|488.88|9
1732267000000|2024-11-22 09:16:40|491.13|489.23|491.6|489.7|491.61|489.71|491.13|489.23|23
1732267010000|2024-11-22 09:16:50|491.59|489.69|491.34|489.44|491.59|489.69|491.32|489.42|15
1732267020000|2024-11-22 09:17:00|491.33|489.43|491.56|489.66|491.56|489.66|491.33|489.43|8
1732267030000|2024-11-22 09:17:10|491.54|489.64|491.37|489.47|491.54|489.64|491.37|489.47|9
1732267040000|2024-11-22 09:17:20|491.3|489.4|491.51|489.61|491.51|489.61|491.29|489.39|16
1732267050000|2024-11-22 09:17:30|491.62|489.72|491.69|489.79|491.69|489.79|491.57|489.67|14
1732267060000|2024-11-22 09:17:40|491.67|489.77|491.85|489.95|491.9|490|491.67|489.77|17
1732267070000|2024-11-22 09:17:50|491.88|489.98|491.84|489.94|491.88|489.98|491.84|489.94|11
1732267080000|2024-11-22 09:18:00|491.73|489.83|491.98|490.08|491.99|490.09|491.73|489.83|14
1732267090000|2024-11-22 09:18:10|491.96|490.06|492.19|490.29|492.23|490.33|491.87|489.97|22
1732267100000|2024-11-22 09:18:20|492.26|490.36|492.86|490.96|492.98|491.08|492.26|490.36|25
1732267110000|2024-11-22 09:18:30|492.88|490.98|493.22|491.32|493.22|491.32|492.86|490.96|13
1732267120000|2024-11-22 09:18:40|493.11|491.21|493.04|491.14|493.2|491.3|493.04|491.14|17
1732267130000|2024-11-22 09:18:50|493.14|491.24|493.07|491.17|493.2|491.3|493.04|491.14|15
1732267140000|2024-11-22 09:19:00|493|491.1|492.84|490.94|493.18|491.28|492.84|490.94|23
1732267150000|2024-11-22 09:19:10|492.86|490.96|492.71|490.81|492.86|490.96|492.71|490.81|17
1732267160000|2024-11-22 09:19:20|492.77|490.87|492.71|490.81|492.95|491.05|492.7|490.8|18
1732267170000|2024-11-22 09:19:30|492.6|490.7|492.56|490.66|492.63|490.73|492.47|490.57|16
1732267180000|2024-11-22 09:19:40|492.55|490.65|492.11|490.21|492.55|490.65|492.08|490.18|21
1732267190000|2024-11-22 09:19:50|492.03|490.13|491.87|489.97|492.12|490.22|491.87|489.97|21
1732267200000|2024-11-22 09:20:00|491.86|489.96|491.12|489.22|491.9|490|491.04|489.14|27
1732267210000|2024-11-22 09:20:10|491.21|489.31|490.9|489|491.32|489.42|490.9|489|25
1732267220000|2024-11-22 09:20:20|490.95|489.05|490.5|488.6|491.07|489.17|490.42|488.52|28
1732267230000|2024-11-22 09:20:30|490.49|488.59|490.53|488.63|490.74|488.84|490.45|488.55|17
1732267240000|2024-11-22 09:20:40|490.45|488.55|490.54|488.64|490.63|488.73|490.42|488.52|21
1732267250000|2024-11-22 09:20:50|490.5|488.6|490.41|488.51|490.57|488.67|490.41|488.51|15
1732267260000|2024-11-22 09:21:00|490.47|488.57|490.62|488.72|490.76|488.86|490.39|488.49|23
1732267270000|2024-11-22 09:21:10|490.67|488.77|490.57|488.67|490.75|488.85|490.46|488.56|19
1732267280000|2024-11-22 09:21:20|490.48|488.58|490.59|488.69|490.65|488.75|490.45|488.55|14
1732267290000|2024-11-22 09:21:30|490.57|488.67|490.7|488.8|490.71|488.81|490.48|488.58|27
1732267300000|2024-11-22 09:21:40|490.69|488.79|490.56|488.66|490.69|488.79|490.37|488.47|30
1732267310000|2024-11-22 09:21:50|490.55|488.65|490.48|488.58|490.55|488.65|490.34|488.44|19
1732267320000|2024-11-22 09:22:00|490.47|488.57|490.53|488.63|490.55|488.65|490.33|488.43|26
1732267330000|2024-11-22 09:22:10|490.52|488.62|490.64|488.74|490.71|488.81|490.3|488.4|28
1732267340000|2024-11-22 09:22:20|490.65|488.75|490.31|488.41|490.74|488.84|490.31|488.41|25
1732267350000|2024-11-22 09:22:30|490.32|488.42|490.39|488.49|490.57|488.67|490.32|488.42|19
1732267360000|2024-11-22 09:22:40|490.4|488.5|490.6|488.7|490.6|488.7|490.34|488.44|21
1732267370000|2024-11-22 09:22:50|490.59|488.69|490.69|488.79|490.83|488.93|490.59|488.69|22
1732267380000|2024-11-22 09:23:00|490.7|488.8|490.6|488.7|490.8|488.9|490.52|488.62|24
1732267390000|2024-11-22 09:23:10|490.59|488.69|490.64|488.74|490.64|488.74|490.46|488.56|16
1732267400000|2024-11-22 09:23:20|490.52|488.62|490.6|488.7|490.65|488.75|490.52|488.62|17
1732267410000|2024-11-22 09:23:30|490.58|488.68|490.74|488.84|490.9|489|490.58|488.68|14
1732267420000|2024-11-22 09:23:40|490.75|488.85|490.79|488.89|491.02|489.12|490.75|488.85|24
1732267430000|2024-11-22 09:23:50|490.8|488.9|490.9|489|490.95|489.05|490.72|488.82|23
1732267440000|2024-11-22 09:24:00|490.88|488.98|490.83|488.93|490.93|489.03|490.72|488.82|19
1732267450000|2024-11-22 09:24:10|490.82|488.92|490.91|489.01|490.91|489.01|490.7|488.8|21
1732267460000|2024-11-22 09:24:20|491|489.1|490.9|489|491|489.1|490.85|488.95|11
1732267470000|2024-11-22 09:24:30|490.81|488.91|490.72|488.82|490.81|488.91|490.63|488.73|20
1732267480000|2024-11-22 09:24:40|490.68|488.78|490.91|489.01|490.95|489.05|490.6|488.7|22
1732267490000|2024-11-22 09:24:50|490.9|489|490.53|488.63|491.01|489.11|490.53|488.63|21
1732267500000|2024-11-22 09:25:00|490.54|488.64|490.43|488.53|490.64|488.74|490.42|488.52|25
1732267510000|2024-11-22 09:25:10|490.44|488.54|490.4|488.5|490.54|488.64|490.26|488.36|25
1732267520000|2024-11-22 09:25:20|490.39|488.49|490.43|488.53|490.43|488.53|490.28|488.38|15
1732267530000|2024-11-22 09:25:30|490.52|488.62|490.8|488.9|490.8|488.9|490.38|488.48|24
1732267540000|2024-11-22 09:25:40|490.63|488.73|490.63|488.73|491.05|489.15|490.58|488.68|23
1732267550000|2024-11-22 09:25:50|490.64|488.74|490.73|488.83|490.73|488.83|490.44|488.54|17
1732267560000|2024-11-22 09:26:00|490.65|488.75|490.44|488.54|490.65|488.75|490.35|488.45|30
1732267570000|2024-11-22 09:26:10|490.31|488.41|490.47|488.57|490.48|488.58|490.31|488.41|13
1732267580000|2024-11-22 09:26:20|490.46|488.56|490.46|488.56|490.51|488.61|490.3|488.4|26
1732267590000|2024-11-22 09:26:30|490.47|488.57|490.81|488.91|490.84|488.94|490.47|488.57|19
1732267600000|2024-11-22 09:26:40|490.7|488.8|490.69|488.79|490.77|488.87|490.58|488.68|16
1732267610000|2024-11-22 09:26:50|490.75|488.85|491.08|489.18|491.08|489.18|490.75|488.85|12
1732267620000|2024-11-22 09:27:00|491.07|489.17|490.68|488.78|491.07|489.17|490.59|488.69|21
1732267630000|2024-11-22 09:27:10|490.69|488.79|490.33|488.43|490.7|488.8|490.29|488.39|21
1732267640000|2024-11-22 09:27:20|490.35|488.45|490.49|488.59|490.49|488.59|490.32|488.42|17
1732267650000|2024-11-22 09:27:30|490.48|488.58|490.41|488.51|490.48|488.58|490.34|488.44|9
1732267660000|2024-11-22 09:27:40|490.42|488.52|490.45|488.55|490.59|488.69|490.36|488.46|17
1732267670000|2024-11-22 09:27:50|490.47|488.57|490.44|488.54|490.49|488.59|490.44|488.54|7
1732267680000|2024-11-22 09:28:00|490.45|488.55|490.41|488.51|490.57|488.67|490.3|488.4|17
1732267690000|2024-11-22 09:28:10|490.42|488.52|489.46|487.56|490.43|488.53|489.46|487.56|26
1732267700000|2024-11-22 09:28:20|489.51|487.61|489.01|487.11|489.54|487.64|488.76|486.86|30
1732267710000|2024-11-22 09:28:30|489.02|487.12|489.14|487.24|489.15|487.25|489|487.1|11
1732267720000|2024-11-22 09:28:40|488.83|486.93|488.96|487.06|489.11|487.21|488.56|486.66|32
1732267730000|2024-11-22 09:28:50|488.99|487.09|489.14|487.24|489.24|487.34|488.96|487.06|15
1732267740000|2024-11-22 09:29:00|489.15|487.25|489.13|487.23|489.22|487.32|488.88|486.98|21
1732267750000|2024-11-22 09:29:10|489.04|487.14|489.3|487.4|489.3|487.4|489.04|487.14|9
1732267760000|2024-11-22 09:29:20|489.24|487.34|489.36|487.46|489.39|487.49|489.24|487.34|14
1732267770000|2024-11-22 09:29:30|489.28|487.38|489.08|487.18|489.38|487.48|489.08|487.18|16
1732267780000|2024-11-22 09:29:40|489.07|487.17|489.09|487.19|489.15|487.25|488.96|487.06|14
1732267790000|2024-11-22 09:29:50|489.08|487.18|488.82|486.92|489.08|487.18|488.68|486.78|23
1732267800000|2024-11-22 09:30:00|488.81|486.91|488.7|486.8|488.87|486.97|488.67|486.77|13
1732267810000|2024-11-22 09:30:10|488.72|486.82|488.61|486.71|488.77|486.87|488.52|486.62|14
1732267820000|2024-11-22 09:30:20|488.54|486.64|488.65|486.75|488.84|486.94|488.54|486.64|19
1732267830000|2024-11-22 09:30:30|488.73|486.83|488.74|486.84|488.8|486.9|488.64|486.74|19
1732267840000|2024-11-22 09:30:40|488.66|486.76|488.73|486.83|488.74|486.84|488.66|486.76|3
1732267850000|2024-11-22 09:30:50|488.64|486.74|488.41|486.51|488.67|486.77|488.41|486.51|17
1732267860000|2024-11-22 09:31:00|488.38|486.48|488.4|486.5|488.46|486.56|488|486.1|10
1732267870000|2024-11-22 09:31:10|488.39|486.49|488.07|486.17|488.39|486.49|487.88|485.98|22
1732267880000|2024-11-22 09:31:20|488.08|486.18|487.88|485.98|488.36|486.46|487.88|485.98|22
1732267890000|2024-11-22 09:31:30|487.84|485.94|487.76|485.86|487.84|485.94|487.66|485.76|15
1732267900000|2024-11-22 09:31:40|487.81|485.91|488.04|486.14|488.04|486.14|487.74|485.84|15
1732267910000|2024-11-22 09:31:50|488.05|486.15|488.83|486.93|488.9|487|488.05|486.15|20
1732267920000|2024-11-22 09:32:00|488.9|487|488.68|486.78|488.99|487.09|488.53|486.63|20
1732267930000|2024-11-22 09:32:10|488.71|486.81|488.89|486.99|488.89|486.99|488.68|486.78|13
1732267940000|2024-11-22 09:32:20|488.9|487|488.45|486.55|488.9|487|488.32|486.42|15
1732267950000|2024-11-22 09:32:30|488.44|486.54|488.33|486.43|488.44|486.54|488.33|486.43|13
1732267960000|2024-11-22 09:32:40|488.31|486.41|488.17|486.27|488.31|486.41|488.17|486.27|13
1732267970000|2024-11-22 09:32:50|488.2|486.3|488.12|486.22|488.2|486.3|488.06|486.16|8
1732267980000|2024-11-22 09:33:00|488.13|486.23|488.26|486.36|488.27|486.37|488.12|486.22|8
1732267990000|2024-11-22 09:33:10|488.33|486.43|488.39|486.49|488.39|486.49|488.33|486.43|4
1732268000000|2024-11-22 09:33:20|488.61|486.71|488.9|487|488.91|487.01|488.51|486.61|18
1732268010000|2024-11-22 09:33:30|488.91|487.01|488.9|487|488.93|487.03|488.83|486.93|9
1732268020000|2024-11-22 09:33:40|488.88|486.98|488.63|486.73|488.88|486.98|488.63|486.73|7
1732268030000|2024-11-22 09:33:50|488.6|486.7|488.56|486.66|488.63|486.73|488.48|486.58|10
1732268040000|2024-11-22 09:34:00|488.46|486.56|488.49|486.59|488.61|486.71|488.46|486.56|13
1732268050000|2024-11-22 09:34:10|488.52|486.62|488.5|486.6|488.59|486.69|488.42|486.52|18
1732268060000|2024-11-22 09:34:20|488.65|486.75|488.73|486.83|488.8|486.9|488.62|486.72|17
1732268070000|2024-11-22 09:34:30|488.71|486.81|488.46|486.56|488.71|486.81|488.38|486.48|16
1732268080000|2024-11-22 09:34:40|488.43|486.53|488.41|486.51|488.43|486.53|488.33|486.43|10
1732268090000|2024-11-22 09:34:50|488.47|486.57|488.48|486.58|488.57|486.67|488.42|486.52|9
1732268100000|2024-11-22 09:35:00|488.55|486.65|489.04|487.14|489.04|487.14|488.55|486.65|18
1732268110000|2024-11-22 09:35:10|489.05|487.15|489.37|487.47|489.38|487.48|489|487.1|14
1732268120000|2024-11-22 09:35:20|489.49|487.59|489.62|487.72|489.62|487.72|489.33|487.43|15
1732268130000|2024-11-22 09:35:30|489.61|487.71|489.81|487.91|489.81|487.91|489.61|487.71|7
1732268140000|2024-11-22 09:35:40|489.73|487.83|489.94|488.04|489.94|488.04|489.67|487.77|20
1732268150000|2024-11-22 09:35:50|489.93|488.03|490.03|488.13|490.18|488.28|489.93|488.03|15
1732268160000|2024-11-22 09:36:00|490.07|488.17|489.87|487.97|490.07|488.17|489.8|487.9|21
1732268170000|2024-11-22 09:36:10|489.84|487.94|489.86|487.96|489.87|487.97|489.79|487.89|14
1732268180000|2024-11-22 09:36:20|489.85|487.95|489.84|487.94|489.91|488.01|489.75|487.85|13
1732268190000|2024-11-22 09:36:30|490|488.1|490|488.1|490|488.1|489.94|488.04|5
1732268200000|2024-11-22 09:36:40|490.01|488.11|490.33|488.43|490.33|488.43|490.01|488.11|11
1732268210000|2024-11-22 09:36:50|490.34|488.44|490.35|488.45|490.41|488.51|490.34|488.44|13
1732268220000|2024-11-22 09:37:00|490.29|488.39|490.34|488.44|490.37|488.47|490.23|488.33|19
1732268230000|2024-11-22 09:37:10|490.35|488.45|490.42|488.52|490.42|488.52|490.24|488.34|16
1732268240000|2024-11-22 09:37:20|490.43|488.53|490.52|488.62|490.59|488.69|490.42|488.52|10
1732268250000|2024-11-22 09:37:30|490.53|488.63|489.92|488.02|490.53|488.63|489.92|488.02|28
1732268260000|2024-11-22 09:37:40|489.91|488.01|490.06|488.16|490.06|488.16|489.86|487.96|18
1732268270000|2024-11-22 09:37:50|490.07|488.17|490.17|488.27|490.17|488.27|490.07|488.17|12
1732268280000|2024-11-22 09:38:00|490.16|488.26|490.45|488.55|490.46|488.56|490.16|488.26|11
1732268290000|2024-11-22 09:38:10|490.46|488.56|490.59|488.69|490.59|488.69|490.46|488.56|10
1732268300000|2024-11-22 09:38:20|490.58|488.68|490.57|488.67|490.59|488.69|490.57|488.67|8
1732268310000|2024-11-22 09:38:30|490.58|488.68|490.49|488.59|490.73|488.83|490.49|488.59|18
1732268320000|2024-11-22 09:38:40|490.48|488.58|489.99|488.09|490.48|488.58|489.99|488.09|26
1732268330000|2024-11-22 09:38:50|490|488.1|490.02|488.12|490.06|488.16|489.99|488.09|16
1732268340000|2024-11-22 09:39:00|490.03|488.13|489.88|487.98|490.07|488.17|489.88|487.98|13
1732268350000|2024-11-22 09:39:10|489.87|487.97|489.64|487.74|489.87|487.97|489.63|487.73|17
1732268360000|2024-11-22 09:39:20|489.61|487.71|489.56|487.66|489.61|487.71|489.56|487.66|9
1732268370000|2024-11-22 09:39:30|489.57|487.67|489.45|487.55|489.57|487.67|489.45|487.55|10
1732268380000|2024-11-22 09:39:40|489.46|487.56|489.67|487.77|489.67|487.77|489.43|487.53|10
1732268390000|2024-11-22 09:39:50|489.68|487.78|489.88|487.98|489.88|487.98|489.68|487.78|9
1732268400000|2024-11-22 09:40:00|489.89|487.99|490.49|488.59|490.49|488.59|489.89|487.99|17
1732268410000|2024-11-22 09:40:10|490.48|488.58|490.36|488.46|490.48|488.58|490.23|488.33|21
1732268420000|2024-11-22 09:40:20|490.35|488.45|490.52|488.62|490.52|488.62|490.34|488.44|13
1732268430000|2024-11-22 09:40:30|490.53|488.63|490.9|489|490.95|489.05|490.53|488.63|17
1732268440000|2024-11-22 09:40:40|490.92|489.02|491.13|489.23|491.13|489.23|490.92|489.02|9
1732268450000|2024-11-22 09:40:50|491.14|489.24|491.1|489.2|491.17|489.27|491.09|489.19|11
1732268460000|2024-11-22 09:41:00|491.04|489.14|490.71|488.81|491.05|489.15|490.71|488.81|26
1732268470000|2024-11-22 09:41:10|490.66|488.76|490.52|488.62|490.66|488.76|490.52|488.62|16
1732268480000|2024-11-22 09:41:20|490.53|488.63|490.39|488.49|490.53|488.63|490.39|488.49|12
1732268490000|2024-11-22 09:41:30|490.3|488.4|490.14|488.24|490.3|488.4|490.11|488.21|12
1732268500000|2024-11-22 09:41:40|490.2|488.3|490.25|488.35|490.25|488.35|490.14|488.24|12
1732268510000|2024-11-22 09:41:50|490.4|488.5|490.45|488.55|490.49|488.59|490.4|488.5|8
1732268520000|2024-11-22 09:42:00|490.44|488.54|490.41|488.51|490.52|488.62|490.31|488.41|16
1732268530000|2024-11-22 09:42:10|490.4|488.5|490|488.1|490.4|488.5|489.97|488.07|19
1732268540000|2024-11-22 09:42:20|490.01|488.11|489.57|487.67|490.05|488.15|489.57|487.67|20
1732268550000|2024-11-22 09:42:30|489.58|487.68|489.76|487.86|489.87|487.97|489.58|487.68|19
1732268560000|2024-11-22 09:42:40|489.75|487.85|489.57|487.67|489.75|487.85|489.56|487.66|16
1732268570000|2024-11-22 09:42:50|489.54|487.64|489.68|487.78|489.68|487.78|489.54|487.64|15
1732268580000|2024-11-22 09:43:00|489.69|487.79|489.84|487.94|489.85|487.95|489.68|487.78|12
1732268590000|2024-11-22 09:43:10|489.85|487.95|489.98|488.08|489.98|488.08|489.85|487.95|10
1732268600000|2024-11-22 09:43:20|490.13|488.23|489.93|488.03|490.13|488.23|489.93|488.03|13
1732268610000|2024-11-22 09:43:30|489.92|488.02|489.93|488.03|489.93|488.03|489.9|488|6
1732268620000|2024-11-22 09:43:40|489.92|488.02|490.07|488.17|490.07|488.17|489.86|487.96|16
1732268630000|2024-11-22 09:43:50|490.08|488.18|490.38|488.48|490.38|488.48|490.08|488.18|10
1732268640000|2024-11-22 09:44:00|490.39|488.49|490.28|488.38|490.41|488.51|490.28|488.38|9
1732268650000|2024-11-22 09:44:10|490.29|488.39|490.22|488.32|490.29|488.39|490.17|488.27|13
1732268660000|2024-11-22 09:44:20|490.23|488.33|490.49|488.59|490.49|488.59|490.23|488.33|10
1732268670000|2024-11-22 09:44:30|490.5|488.6|490.58|488.68|490.58|488.68|490.49|488.59|13
1732268680000|2024-11-22 09:44:40|490.57|488.67|490.71|488.81|490.71|488.81|490.49|488.59|13
1732268690000|2024-11-22 09:44:50|490.73|488.83|491|489.1|491.01|489.11|490.73|488.83|10
1732268700000|2024-11-22 09:45:00|490.98|489.08|491.1|489.2|491.1|489.2|490.96|489.06|12
1732268710000|2024-11-22 09:45:10|491.11|489.21|491.3|489.4|491.3|489.4|491.11|489.21|16
1732268720000|2024-11-22 09:45:20|491.31|489.41|490.42|488.52|491.32|489.42|490.42|488.52|19
1732268730000|2024-11-22 09:45:30|490.45|488.55|490.36|488.46|490.46|488.56|490.28|488.38|20
1732268740000|2024-11-22 09:45:40|490.51|488.61|490.85|488.95|490.95|489.05|490.51|488.61|19
1732268750000|2024-11-22 09:45:50|490.84|488.94|490.91|489.01|490.91|489.01|490.84|488.94|6
1732268760000|2024-11-22 09:46:00|490.9|489|490.83|488.93|490.96|489.06|490.83|488.93|13
1732268770000|2024-11-22 09:46:10|490.82|488.92|490.89|488.99|490.98|489.08|490.79|488.89|13
1732268780000|2024-11-22 09:46:20|490.94|489.04|491.42|489.52|491.43|489.53|490.94|489.04|15
1732268790000|2024-11-22 09:46:30|491.41|489.51|491.24|489.34|491.41|489.51|491.24|489.34|12
1732268800000|2024-11-22 09:46:40|491.23|489.33|491.05|489.15|491.23|489.33|491.05|489.15|13
1732268810000|2024-11-22 09:46:50|491.04|489.14|491.01|489.11|491.05|489.15|491.01|489.11|8
1732268820000|2024-11-22 09:47:00|491|489.1|490.96|489.06|491.02|489.12|490.96|489.06|9
1732268830000|2024-11-22 09:47:10|490.95|489.05|490.9|489|490.95|489.05|490.9|489|6
1732268840000|2024-11-22 09:47:20|490.89|488.99|490.55|488.65|490.89|488.99|490.51|488.61|17
1732268850000|2024-11-22 09:47:30|490.54|488.64|490.53|488.63|490.54|488.64|490.46|488.56|9
1732268860000|2024-11-22 09:47:40|490.46|488.56|490.2|488.3|490.58|488.68|490.16|488.26|23
1732268870000|2024-11-22 09:47:50|490.28|488.38|490.19|488.29|490.34|488.44|490.19|488.29|9
1732268880000|2024-11-22 09:48:00|490.18|488.28|490.13|488.23|490.18|488.28|490.13|488.23|6
1732268890000|2024-11-22 09:48:10|490.12|488.22|489.98|488.08|490.12|488.22|489.92|488.02|11
1732268900000|2024-11-22 09:48:20|489.99|488.09|490.1|488.2|490.1|488.2|489.98|488.08|10
1732268910000|2024-11-22 09:48:30|490.11|488.21|490.05|488.15|490.14|488.24|490.04|488.14|10
1732268920000|2024-11-22 09:48:40|490.06|488.16|490.15|488.25|490.15|488.25|490.06|488.16|10
1732268930000|2024-11-22 09:48:50|490.16|488.26|490.18|488.28|490.18|488.28|490.16|488.26|3
1732268940000|2024-11-22 09:49:00|490.31|488.41|490.32|488.42|490.45|488.55|490.31|488.41|14
1732268950000|2024-11-22 09:49:10|490.28|488.38|490.23|488.33|490.28|488.38|490.08|488.18|20
1732268960000|2024-11-22 09:49:20|490.24|488.34|490.53|488.63|490.53|488.63|490.24|488.34|14
1732268970000|2024-11-22 09:49:30|490.52|488.62|490.49|488.59|490.66|488.76|490.49|488.59|14
1732268980000|2024-11-22 09:49:40|490.5|488.6|490.58|488.68|490.58|488.68|490.5|488.6|11
1732268990000|2024-11-22 09:49:50|490.57|488.67|490.57|488.67|490.64|488.74|490.55|488.65|11
1732269000000|2024-11-22 09:50:00|490.56|488.66|490.34|488.44|490.6|488.7|490.34|488.44|17
1732269010000|2024-11-22 09:50:10|490.44|488.54|490.43|488.53|490.44|488.54|490.43|488.53|2
1732269020000|2024-11-22 09:50:20|490.44|488.54|490.31|488.41|490.47|488.57|490.23|488.33|9
1732269030000|2024-11-22 09:50:30|490.25|488.35|490.11|488.21|490.25|488.35|490.05|488.15|11
1732269040000|2024-11-22 09:50:40|490.1|488.2|490.08|488.18|490.11|488.21|490.08|488.18|6
1732269050000|2024-11-22 09:50:50|490.06|488.16|489.98|488.08|490.06|488.16|489.95|488.05|5
1732269060000|2024-11-22 09:51:00|489.94|488.04|489.52|487.62|489.94|488.04|489.5|487.6|16
1732269070000|2024-11-22 09:51:10|489.53|487.63|489.67|487.77|489.67|487.77|489.53|487.63|4
1732269080000|2024-11-22 09:51:20|489.63|487.73|489.64|487.74|489.64|487.74|489.63|487.73|2
1732269090000|2024-11-22 09:51:30|489.6|487.7|489.57|487.67|489.61|487.71|489.57|487.67|7
1732269100000|2024-11-22 09:51:40|489.54|487.64|489.42|487.52|489.54|487.64|489.38|487.48|10
1732269110000|2024-11-22 09:51:50|489.43|487.53|489.53|487.63|489.53|487.63|489.43|487.53|4
1732269120000|2024-11-22 09:52:00|489.59|487.69|489.63|487.73|489.63|487.73|489.59|487.69|4
1732269130000|2024-11-22 09:52:10|489.56|487.66|489.56|487.66|489.61|487.71|489.56|487.66|5
1732269140000|2024-11-22 09:52:20|489.52|487.62|489.77|487.87|489.77|487.87|489.46|487.56|9
1732269150000|2024-11-22 09:52:30|489.78|487.88|489.55|487.65|489.78|487.88|489.54|487.64|10
1732269160000|2024-11-22 09:52:40|489.59|487.69|489.61|487.71|489.61|487.71|489.49|487.59|10
1732269170000|2024-11-22 09:52:50|489.51|487.61|489.27|487.37|489.51|487.61|489.27|487.37|10
1732269180000|2024-11-22 09:53:00|489.32|487.42|489.27|487.37|489.32|487.42|489.27|487.37|5
1732269190000|2024-11-22 09:53:10|489.26|487.36|489.27|487.37|489.27|487.37|489.26|487.36|2
1732269200000|2024-11-22 09:53:20|489.26|487.36|489.37|487.47|489.37|487.47|489.26|487.36|5
1732269210000|2024-11-22 09:53:30|489.38|487.48|489.38|487.48|489.38|487.48|489.38|487.48|1
1732269220000|2024-11-22 09:53:40|489.37|487.47|489.36|487.46|489.37|487.47|489.35|487.45|4
1732269230000|2024-11-22 09:53:50|489.37|487.47|489.58|487.68|489.58|487.68|489.37|487.47|13
1732269240000|2024-11-22 09:54:00|489.59|487.69|489.73|487.83|489.73|487.83|489.59|487.69|7
1732269250000|2024-11-22 09:54:10|489.66|487.76|489.74|487.84|489.74|487.84|489.66|487.76|5
1732269260000|2024-11-22 09:54:20|489.75|487.85|489.78|487.88|489.78|487.88|489.75|487.85|4
1732269270000|2024-11-22 09:54:30|489.75|487.85|489.75|487.85|489.79|487.89|489.74|487.84|5
1732269280000|2024-11-22 09:54:40|489.76|487.86|489.74|487.84|489.77|487.87|489.73|487.83|6
1732269290000|2024-11-22 09:54:50|489.75|487.85|489.81|487.91|489.88|487.98|489.75|487.85|9
1732269300000|2024-11-22 09:55:00|489.84|487.94|489.84|487.94|489.84|487.94|489.84|487.94|1
1732269310000|2024-11-22 09:55:10|489.86|487.96|490.09|488.19|490.09|488.19|489.82|487.92|19
1732269320000|2024-11-22 09:55:20|490.11|488.21|490.25|488.35|490.25|488.35|490.11|488.21|10
1732269330000|2024-11-22 09:55:30|490.26|488.36|490.64|488.74|490.66|488.76|490.26|488.36|13
1732269340000|2024-11-22 09:55:40|490.65|488.75|490.67|488.77|490.68|488.78|490.65|488.75|5
1732269350000|2024-11-22 09:55:50|490.68|488.78|490.79|488.89|490.79|488.89|490.68|488.78|8
1732269360000|2024-11-22 09:56:00|490.8|488.9|490.81|488.91|490.82|488.92|490.8|488.9|4
1732269370000|2024-11-22 09:56:10|490.82|488.92|490.87|488.97|490.87|488.97|490.82|488.92|3
1732269380000|2024-11-22 09:56:20|490.88|488.98|491.05|489.15|491.05|489.15|490.88|488.98|8
1732269390000|2024-11-22 09:56:30|490.99|489.09|491.08|489.18|491.08|489.18|490.99|489.09|10
1732269400000|2024-11-22 09:56:40|491.09|489.19|491.28|489.38|491.29|489.39|491.09|489.19|10
1732269410000|2024-11-22 09:56:50|491.29|489.39|491.02|489.12|491.32|489.42|491.02|489.12|16
1732269420000|2024-11-22 09:57:00|491.03|489.13|490.91|489.01|491.03|489.13|490.91|489.01|13
1732269430000|2024-11-22 09:57:10|490.89|488.99|490.85|488.95|490.89|488.99|490.84|488.94|7
1732269440000|2024-11-22 09:57:20|490.84|488.94|490.89|488.99|490.89|488.99|490.77|488.87|8
1732269450000|2024-11-22 09:57:30|490.85|488.95|490.84|488.94|490.88|488.98|490.84|488.94|3
1732269460000|2024-11-22 09:57:40|490.81|488.91|490.92|489.02|490.92|489.02|490.78|488.88|7
1732269470000|2024-11-22 09:57:50|490.91|489.01|490.92|489.02|490.92|489.02|490.9|489|4
1732269480000|2024-11-22 09:58:00|490.83|488.93|491.01|489.11|491.04|489.14|490.83|488.93|11
1732269490000|2024-11-22 09:58:10|491.02|489.12|490.92|489.02|491.02|489.12|490.89|488.99|7
1732269500000|2024-11-22 09:58:20|490.84|488.94|490.89|488.99|490.89|488.99|490.84|488.94|6
1732269510000|2024-11-22 09:58:30|490.88|488.98|490.95|489.05|490.96|489.06|490.88|488.98|9
1732269520000|2024-11-22 09:58:40|490.96|489.06|490.95|489.05|490.96|489.06|490.92|489.02|5
1732269530000|2024-11-22 09:58:50|490.89|488.99|490.91|489.01|490.91|489.01|490.89|488.99|3
1732269540000|2024-11-22 09:59:00|490.92|489.02|490.93|489.03|490.94|489.04|490.92|489.02|4
1732269550000|2024-11-22 09:59:10|490.94|489.04|491|489.1|491|489.1|490.94|489.04|4
1732269560000|2024-11-22 09:59:20|490.97|489.07|490.58|488.68|490.97|489.07|490.54|488.64|17
1732269570000|2024-11-22 09:59:30|490.53|488.63|490.53|488.63|490.55|488.65|490.5|488.6|7
1732269580000|2024-11-22 09:59:40|490.54|488.64|490.56|488.66|490.56|488.66|490.54|488.64|3
1732269590000|2024-11-22 09:59:50|490.57|488.67|490.54|488.64|490.57|488.67|490.46|488.56|11
1732269600000|2024-11-22 10:00:00|490.55|488.65|490.79|488.89|490.89|488.99|490.55|488.65|11
1732269610000|2024-11-22 10:00:10|490.8|488.9|490.34|488.44|490.8|488.9|490.16|488.26|11
1732269620000|2024-11-22 10:00:20|490.08|488.18|490.39|488.49|490.43|488.53|490.08|488.18|17
1732269630000|2024-11-22 10:00:30|490.41|488.51|490.41|488.51|490.44|488.54|490.41|488.51|6
1732269640000|2024-11-22 10:00:40|490.42|488.52|490.5|488.6|490.52|488.62|490.42|488.52|11
1732269650000|2024-11-22 10:00:50|490.51|488.61|490.55|488.65|490.55|488.65|490.51|488.61|5
1732269660000|2024-11-22 10:01:00|490.54|488.64|490.39|488.49|490.55|488.65|490.37|488.47|9
1732269670000|2024-11-22 10:01:10|490.4|488.5|490.45|488.55|490.45|488.55|490.4|488.5|6
1732269680000|2024-11-22 10:01:20|490.51|488.61|490.4|488.5|490.61|488.71|490.4|488.5|11
1732269690000|2024-11-22 10:01:30|490.41|488.51|490.65|488.75|490.65|488.75|490.39|488.49|11
1732269700000|2024-11-22 10:01:40|490.64|488.74|490.67|488.77|490.67|488.77|490.64|488.74|6
1732269710000|2024-11-22 10:01:50|490.68|488.78|490.64|488.74|490.68|488.78|490.64|488.74|2
1732269720000|2024-11-22 10:02:00|490.63|488.73|490.59|488.69|490.63|488.73|490.58|488.68|3
1732269730000|2024-11-22 10:02:10|490.58|488.68|490.75|488.85|490.75|488.85|490.58|488.68|8
1732269740000|2024-11-22 10:02:20|490.76|488.86|490.92|489.02|490.92|489.02|490.76|488.86|7
1732269750000|2024-11-22 10:02:30|490.93|489.03|490.95|489.05|490.95|489.05|490.93|489.03|3
1732269760000|2024-11-22 10:02:40|490.87|488.97|490.89|488.99|490.89|488.99|490.87|488.97|9
1732269770000|2024-11-22 10:02:50|490.94|489.04|490.94|489.04|490.94|489.04|490.94|489.04|1
1732269780000|2024-11-22 10:03:00|490.96|489.06|490.97|489.07|490.97|489.07|490.96|489.06|4
1732269790000|2024-11-22 10:03:10|491.02|489.12|491.37|489.47|491.37|489.47|491.02|489.12|17
1732269800000|2024-11-22 10:03:20|491.32|489.42|491.28|489.38|491.34|489.44|491.28|489.38|11
1732269810000|2024-11-22 10:03:30|491.25|489.35|491.06|489.16|491.26|489.36|491.05|489.15|16
1732269820000|2024-11-22 10:03:40|491.04|489.14|491.05|489.15|491.08|489.18|491.04|489.14|6
1732269830000|2024-11-22 10:03:50|491.03|489.13|491.06|489.16|491.2|489.3|491.03|489.13|12
1732269840000|2024-11-22 10:04:00|491.15|489.25|491.11|489.21|491.19|489.29|491.05|489.15|14
1732269850000|2024-11-22 10:04:10|491.19|489.29|491.17|489.27|491.19|489.29|491.17|489.27|2
1732269860000|2024-11-22 10:04:20|491.22|489.32|491.13|489.23|491.25|489.35|491.09|489.19|12
1732269870000|2024-11-22 10:04:30|491.15|489.25|491.17|489.27|491.18|489.28|491.06|489.16|8
1732269880000|2024-11-22 10:04:40|491.19|489.29|491.41|489.51|491.42|489.52|491.18|489.28|12
1732269890000|2024-11-22 10:04:50|491.45|489.55|491.2|489.3|491.45|489.55|491.2|489.3|18
1732269900000|2024-11-22 10:05:00|491.19|489.29|491.31|489.41|491.31|489.41|491.1|489.2|13
1732269910000|2024-11-22 10:05:10|491.3|489.4|491.3|489.4|491.35|489.45|491.18|489.28|7
1732269920000|2024-11-22 10:05:20|491.29|489.39|491.28|489.38|491.3|489.4|491.19|489.29|14
1732269930000|2024-11-22 10:05:30|491.3|489.4|491.27|489.37|491.3|489.4|491.17|489.27|12
1732269940000|2024-11-22 10:05:40|491.28|489.38|491.35|489.45|491.46|489.56|491.28|489.38|10
1732269950000|2024-11-22 10:05:50|491.36|489.46|491.46|489.56|491.46|489.56|491.36|489.46|5
1732269960000|2024-11-22 10:06:00|491.42|489.52|491.93|490.03|491.93|490.03|491.42|489.52|18
1732269970000|2024-11-22 10:06:10|491.95|490.05|492.25|490.35|492.3|490.4|491.95|490.05|15
1732269980000|2024-11-22 10:06:20|492.16|490.26|492|490.1|492.16|490.26|491.86|489.96|13
1732269990000|2024-11-22 10:06:30|491.89|489.99|491.41|489.51|491.89|489.99|491.41|489.51|18
1732270000000|2024-11-22 10:06:40|491.42|489.52|491.49|489.59|491.49|489.59|491.4|489.5|10
1732270010000|2024-11-22 10:06:50|491.48|489.58|491.46|489.56|491.52|489.62|491.4|489.5|15
1732270020000|2024-11-22 10:07:00|491.42|489.52|491.38|489.48|491.48|489.58|491.38|489.48|9
1732270030000|2024-11-22 10:07:10|491.41|489.51|491.43|489.53|491.43|489.53|491.35|489.45|9
1732270040000|2024-11-22 10:07:20|491.39|489.49|491.37|489.47|491.39|489.49|491.37|489.47|2
1732270050000|2024-11-22 10:07:30|491.4|489.5|491.39|489.49|491.42|489.52|491.36|489.46|11
1732270060000|2024-11-22 10:07:40|491.41|489.51|491.36|489.46|491.44|489.54|491.36|489.46|9
1732270070000|2024-11-22 10:07:50|491.41|489.51|491.32|489.42|491.41|489.51|491.32|489.42|3
1732270080000|2024-11-22 10:08:00|491.25|489.35|491.08|489.18|491.33|489.43|491.08|489.18|14
1732270090000|2024-11-22 10:08:10|491.12|489.22|491.1|489.2|491.24|489.34|491.06|489.16|14
1732270100000|2024-11-22 10:08:20|491.15|489.25|491.17|489.27|491.25|489.35|491.06|489.16|15
1732270110000|2024-11-22 10:08:30|491.23|489.33|491.19|489.29|491.26|489.36|491.18|489.28|12
1732270120000|2024-11-22 10:08:40|491.25|489.35|491.11|489.21|491.25|489.35|491.11|489.21|5
1732270130000|2024-11-22 10:08:50|491.09|489.19|491.11|489.21|491.11|489.21|491.09|489.19|2
1732270140000|2024-11-22 10:09:00|491.14|489.24|491.21|489.31|491.21|489.31|491.02|489.12|9
1732270150000|2024-11-22 10:09:10|491.12|489.22|491.3|489.4|491.3|489.4|491.12|489.22|16
1732270160000|2024-11-22 10:09:20|491.27|489.37|491.11|489.21|491.3|489.4|491.11|489.21|11
1732270170000|2024-11-22 10:09:30|491.1|489.2|491.1|489.2|491.1|489.2|491.1|489.2|1
1732270180000|2024-11-22 10:09:40|491.11|489.21|491.13|489.23|491.13|489.23|491.11|489.21|3
1732270190000|2024-11-22 10:09:50|491.14|489.24|491.14|489.24|491.14|489.24|491.12|489.22|4
1732270200000|2024-11-22 10:10:00|491.15|489.25|491.42|489.52|491.42|489.52|491.15|489.25|9
1732270210000|2024-11-22 10:10:10|491.43|489.53|490.82|488.92|491.45|489.55|490.81|488.91|21
1732270220000|2024-11-22 10:10:20|490.8|488.9|490.22|488.32|490.8|488.9|490.16|488.26|24
1732270230000|2024-11-22 10:10:30|490.23|488.33|490.12|488.22|490.25|488.35|490.12|488.22|13
1732270240000|2024-11-22 10:10:40|490.11|488.21|489.7|487.8|490.11|488.21|489.69|487.79|18
1732270250000|2024-11-22 10:10:50|489.71|487.81|489.63|487.73|489.72|487.82|489.63|487.73|12
1732270260000|2024-11-22 10:11:00|489.62|487.72|488.95|487.05|489.62|487.72|488.95|487.05|22
1732270270000|2024-11-22 10:11:10|488.97|487.07|488.85|486.95|489.02|487.12|488.81|486.91|22
1732270280000|2024-11-22 10:11:20|488.88|486.98|489.2|487.3|489.2|487.3|488.88|486.98|18
1732270290000|2024-11-22 10:11:30|489.21|487.31|489.2|487.3|489.24|487.34|489.19|487.29|5
1732270300000|2024-11-22 10:11:40|489.21|487.31|488.92|487.02|489.22|487.32|488.85|486.95|13
1732270310000|2024-11-22 10:11:50|488.94|487.04|489.36|487.46|489.43|487.53|488.94|487.04|22
1732270320000|2024-11-22 10:12:00|489.37|487.47|489.28|487.38|489.37|487.47|489.26|487.36|8
1732270330000|2024-11-22 10:12:10|489.27|487.37|489.04|487.14|489.27|487.37|489.01|487.11|13
1732270340000|2024-11-22 10:12:20|489.05|487.15|488.98|487.08|489.05|487.15|488.98|487.08|12
1732270350000|2024-11-22 10:12:30|488.99|487.09|488.85|486.95|488.99|487.09|488.69|486.79|7
1732270360000|2024-11-22 10:12:40|488.87|486.97|489.18|487.28|489.18|487.28|488.87|486.97|7
1732270370000|2024-11-22 10:12:50|489.19|487.29|489.31|487.41|489.31|487.41|489.19|487.29|13
1732270380000|2024-11-22 10:13:00|489.32|487.42|489.51|487.61|489.51|487.61|489.27|487.37|22
1732270390000|2024-11-22 10:13:10|489.5|487.6|489.25|487.35|489.5|487.6|489.22|487.32|23
1732270400000|2024-11-22 10:13:20|489.24|487.34|488.86|486.96|489.25|487.35|488.78|486.88|17
1732270410000|2024-11-22 10:13:30|488.87|486.97|488.94|487.04|488.95|487.05|488.81|486.91|10
1732270420000|2024-11-22 10:13:40|488.96|487.06|488.82|486.92|488.96|487.06|488.82|486.92|9
1732270430000|2024-11-22 10:13:50|488.81|486.91|488.54|486.64|488.82|486.92|488.53|486.63|16
1732270440000|2024-11-22 10:14:00|488.55|486.65|488.96|487.06|488.97|487.07|488.48|486.58|14
1732270450000|2024-11-22 10:14:10|488.95|487.05|488.61|486.71|488.95|487.05|488.61|486.71|21
1732270460000|2024-11-22 10:14:20|488.6|486.7|488.61|486.71|488.67|486.77|488.6|486.7|8
1732270470000|2024-11-22 10:14:30|488.8|486.9|489.02|487.12|489.02|487.12|488.79|486.89|15
1732270480000|2024-11-22 10:14:40|489.03|487.13|488.85|486.95|489.22|487.32|488.84|486.94|24
1732270490000|2024-11-22 10:14:50|488.84|486.94|488.7|486.8|488.84|486.94|488.67|486.77|11
1732270500000|2024-11-22 10:15:00|488.71|486.81|488.85|486.95|488.85|486.95|488.71|486.81|14
1732270510000|2024-11-22 10:15:10|489.04|487.14|488.98|487.08|489.04|487.14|488.98|487.08|4
1732270520000|2024-11-22 10:15:20|488.88|486.98|489.22|487.32|489.29|487.39|488.88|486.98|17
1732270530000|2024-11-22 10:15:30|489.23|487.33|489.4|487.5|489.41|487.51|489.23|487.33|10
1732270540000|2024-11-22 10:15:40|489.39|487.49|489.17|487.27|489.39|487.49|489.17|487.27|11
1732270550000|2024-11-22 10:15:50|489.16|487.26|488.62|486.72|489.16|487.26|488.62|486.72|22
1732270560000|2024-11-22 10:16:00|488.61|486.71|488.29|486.39|488.61|486.71|488.29|486.39|15
1732270570000|2024-11-22 10:16:10|488.28|486.38|487.86|485.96|488.28|486.38|487.72|485.82|22
1732270580000|2024-11-22 10:16:20|487.87|485.97|487.92|486.02|488.3|486.4|487.87|485.97|28
1732270590000|2024-11-22 10:16:30|487.93|486.03|487.89|485.99|488.06|486.16|487.86|485.96|20
1732270600000|2024-11-22 10:16:40|487.92|486.02|487.71|485.81|487.93|486.03|487.71|485.81|20
1732270610000|2024-11-22 10:16:50|487.7|485.8|487.67|485.77|487.75|485.85|487.67|485.77|9
1732270620000|2024-11-22 10:17:00|487.66|485.76|487.63|485.73|487.71|485.81|487.63|485.73|9
1732270630000|2024-11-22 10:17:10|487.62|485.72|487.29|485.39|487.62|485.72|487.29|485.39|17
1732270640000|2024-11-22 10:17:20|487.3|485.4|486.93|485.03|487.3|485.4|486.87|484.97|12
1732270650000|2024-11-22 10:17:30|486.94|485.04|486.84|484.94|487.07|485.17|486.84|484.94|17
1732270660000|2024-11-22 10:17:40|486.85|484.95|486.83|484.93|486.86|484.96|486.83|484.93|7
1732270670000|2024-11-22 10:17:50|486.84|484.94|487.03|485.13|487.03|485.13|486.84|484.94|10
1732270680000|2024-11-22 10:18:00|487.04|485.14|487.13|485.23|487.36|485.46|487.04|485.14|20
1732270690000|2024-11-22 10:18:10|487.15|485.25|487.52|485.62|487.52|485.62|487.15|485.25|20
1732270700000|2024-11-22 10:18:20|487.53|485.63|487.33|485.43|487.8|485.9|487.33|485.43|20
1732270710000|2024-11-22 10:18:30|487.34|485.44|487.21|485.31|487.52|485.62|487.2|485.3|22
1732270720000|2024-11-22 10:18:40|487.22|485.32|486.97|485.07|487.23|485.33|486.96|485.06|20
1732270730000|2024-11-22 10:18:50|486.9|485|486.89|484.99|486.9|485|486.88|484.98|4
1732270740000|2024-11-22 10:19:00|486.88|484.98|486.51|484.61|486.9|485|486.51|484.61|10
1732270750000|2024-11-22 10:19:10|486.5|484.6|486.77|484.87|486.77|484.87|486.49|484.59|19
1732270760000|2024-11-22 10:19:20|486.76|484.86|486.42|484.52|486.76|484.86|486.42|484.52|21
1732270770000|2024-11-22 10:19:30|486.41|484.51|486.06|484.16|486.41|484.51|485.95|484.05|26
1732270780000|2024-11-22 10:19:40|486.07|484.17|486.16|484.26|486.16|484.26|485.98|484.08|18
1732270790000|2024-11-22 10:19:50|486.2|484.3|486.14|484.24|486.2|484.3|486.08|484.18|11
1732270800000|2024-11-22 10:20:00|486.13|484.23|485.79|483.89|486.19|484.29|485.79|483.89|14
1732270810000|2024-11-22 10:20:10|485.8|483.9|485.78|483.88|485.96|484.06|485.78|483.88|16
1732270820000|2024-11-22 10:20:20|485.77|483.87|485.51|483.61|485.77|483.87|485.37|483.47|19
1732270830000|2024-11-22 10:20:30|485.38|483.48|485.69|483.79|485.88|483.98|485.36|483.46|23
1732270840000|2024-11-22 10:20:40|485.7|483.8|485.78|483.88|485.84|483.94|485.68|483.78|22
1732270850000|2024-11-22 10:20:50|485.79|483.89|485.45|483.55|485.83|483.93|485.39|483.49|24
1732270860000|2024-11-22 10:21:00|485.46|483.56|485.41|483.51|485.63|483.73|485.4|483.5|23
1732270870000|2024-11-22 10:21:10|485.42|483.52|484.45|482.55|485.45|483.55|484.38|482.48|18
1732270880000|2024-11-22 10:21:20|484.44|482.54|484.74|482.84|484.74|482.84|484.44|482.54|24
1732270890000|2024-11-22 10:21:30|484.75|482.85|484.75|482.85|484.96|483.06|484.56|482.66|24
1732270900000|2024-11-22 10:21:40|484.76|482.86|485.11|483.21|485.11|483.21|484.76|482.86|28
1732270910000|2024-11-22 10:21:50|485.12|483.22|485.35|483.45|485.35|483.45|485.12|483.22|18
1732270920000|2024-11-22 10:22:00|485.36|483.46|485.19|483.29|485.49|483.59|485.19|483.29|17
1732270930000|2024-11-22 10:22:10|485.18|483.28|485.08|483.18|485.18|483.28|485.03|483.13|13
1732270940000|2024-11-22 10:22:20|485.09|483.19|485.33|483.43|485.34|483.44|485.09|483.19|17
1732270950000|2024-11-22 10:22:30|485.3|483.4|485.07|483.17|485.31|483.41|485.06|483.16|13
1732270960000|2024-11-22 10:22:40|485.09|483.19|484.95|483.05|485.1|483.2|484.68|482.78|9
1732270970000|2024-11-22 10:22:50|484.94|483.04|484.9|483|484.95|483.05|484.9|483|8
1732270980000|2024-11-22 10:23:00|484.99|483.09|484.96|483.06|484.99|483.09|484.96|483.06|7
1732270990000|2024-11-22 10:23:10|484.95|483.05|484.89|482.99|484.96|483.06|484.89|482.99|6
1732271000000|2024-11-22 10:23:20|484.65|482.75|484.67|482.77|484.74|482.84|484.65|482.75|3
1732271010000|2024-11-22 10:23:30|484.68|482.78|485|483.1|485.02|483.12|484.68|482.78|22
1732271020000|2024-11-22 10:23:40|485.02|483.12|484.77|482.87|485.02|483.12|484.75|482.85|12
1732271030000|2024-11-22 10:23:50|484.76|482.86|484.76|482.86|484.78|482.88|484.73|482.83|5
1732271040000|2024-11-22 10:24:00|484.83|482.93|484.97|483.07|484.99|483.09|484.83|482.93|7
1732271050000|2024-11-22 10:24:10|484.98|483.08|485.1|483.2|485.36|483.46|484.98|483.08|13
1732271060000|2024-11-22 10:24:20|485.12|483.22|485.08|483.18|485.12|483.22|484.98|483.08|11
1732271070000|2024-11-22 10:24:30|485.1|483.2|485.53|483.63|485.53|483.63|485.09|483.19|16
1732271080000|2024-11-22 10:24:40|485.54|483.64|485.44|483.54|485.54|483.64|485.44|483.54|8
1732271090000|2024-11-22 10:24:50|485.43|483.53|485.41|483.51|485.44|483.54|485.38|483.48|11
1732271100000|2024-11-22 10:25:00|485.42|483.52|485.91|484.01|485.91|484.01|485.42|483.52|14
1732271110000|2024-11-22 10:25:10|485.92|484.02|485.97|484.07|486.02|484.12|485.92|484.02|13
1732271120000|2024-11-22 10:25:20|486.02|484.12|485.96|484.06|486.02|484.12|485.95|484.05|6
1732271130000|2024-11-22 10:25:30|486.04|484.14|486.16|484.26|486.16|484.26|486.03|484.13|13
1732271140000|2024-11-22 10:25:40|486.21|484.31|486.33|484.43|486.34|484.44|486.21|484.31|7
1732271150000|2024-11-22 10:25:50|486.34|484.44|486.72|484.82|486.72|484.82|486.34|484.44|16
1732271160000|2024-11-22 10:26:00|486.66|484.76|486.49|484.59|486.72|484.82|486.43|484.53|14
1732271170000|2024-11-22 10:26:10|486.5|484.6|486.51|484.61|486.57|484.67|486.5|484.6|12
1732271180000|2024-11-22 10:26:20|486.5|484.6|486.5|484.6|486.51|484.61|486.48|484.58|9
1732271190000|2024-11-22 10:26:30|486.62|484.72|486.64|484.74|486.74|484.84|486.62|484.72|18
1732271200000|2024-11-22 10:26:40|486.63|484.73|486.6|484.7|486.63|484.73|486.56|484.66|8
1732271210000|2024-11-22 10:26:50|486.61|484.71|486.57|484.67|486.73|484.83|486.57|484.67|12
1732271220000|2024-11-22 10:27:00|486.58|484.68|486.65|484.75|486.67|484.77|486.58|484.68|11
1732271230000|2024-11-22 10:27:10|486.67|484.77|486.69|484.79|486.7|484.8|486.64|484.74|9
1732271240000|2024-11-22 10:27:20|486.68|484.78|486.73|484.83|486.76|484.86|486.68|484.78|7
1732271250000|2024-11-22 10:27:30|486.72|484.82|486.82|484.92|486.83|484.93|486.7|484.8|7
1732271260000|2024-11-22 10:27:40|486.81|484.91|486.83|484.93|486.83|484.93|486.81|484.91|3
1732271270000|2024-11-22 10:27:50|486.82|484.92|486.82|484.92|486.82|484.92|486.82|484.92|1
1732271280000|2024-11-22 10:28:00|486.91|485.01|487.07|485.17|487.07|485.17|486.9|485|10
1732271290000|2024-11-22 10:28:10|487.06|485.16|487.07|485.17|487.08|485.18|487.05|485.15|6
1732271300000|2024-11-22 10:28:20|487.03|485.13|486.48|484.58|487.03|485.13|486.47|484.57|21
1732271310000|2024-11-22 10:28:30|486.49|484.59|486.37|484.47|486.49|484.59|486.37|484.47|10
1732271320000|2024-11-22 10:28:40|486.38|484.48|486.34|484.44|486.38|484.48|486.34|484.44|4
1732271330000|2024-11-22 10:28:50|486.33|484.43|486.54|484.64|486.54|484.64|486.33|484.43|7
1732271340000|2024-11-22 10:29:00|486.53|484.63|486.52|484.62|486.53|484.63|486.5|484.6|4
1732271350000|2024-11-22 10:29:10|486.51|484.61|486.44|484.54|486.51|484.61|486.44|484.54|3
1732271360000|2024-11-22 10:29:20|486.5|484.6|486.34|484.44|486.5|484.6|486.34|484.44|9
1732271370000|2024-11-22 10:29:30|486.33|484.43|486.23|484.33|486.33|484.43|486.23|484.33|2
1732271380000|2024-11-22 10:29:40|486.2|484.3|486.4|484.5|486.43|484.53|486.17|484.27|8
1732271400000|2024-11-22 10:30:00|486.5|484.6|486.59|484.69|486.66|484.76|486.5|484.6|6
1732271410000|2024-11-22 10:30:10|486.57|484.67|486.56|484.66|486.59|484.69|486.56|484.66|12
1732271420000|2024-11-22 10:30:20|486.63|484.73|486.51|484.61|486.63|484.73|486.51|484.61|10
1732271430000|2024-11-22 10:30:30|486.5|484.6|486.57|484.67|486.59|484.69|486.48|484.58|6
1732271440000|2024-11-22 10:30:40|486.56|484.66|486.81|484.91|486.81|484.91|486.53|484.63|15
1732271450000|2024-11-22 10:30:50|486.82|484.92|487.4|485.5|487.4|485.5|486.82|484.92|24
1732271460000|2024-11-22 10:31:00|487.41|485.51|487.45|485.55|487.46|485.56|487.41|485.51|6
1732271470000|2024-11-22 10:31:10|487.51|485.61|487.54|485.64|487.54|485.64|487.5|485.6|11
1732271480000|2024-11-22 10:31:20|487.53|485.63|487.37|485.47|487.53|485.63|487.36|485.46|6
1732271490000|2024-11-22 10:31:30|487.36|485.46|487.74|485.84|487.74|485.84|487.36|485.46|16
1732271500000|2024-11-22 10:31:40|487.75|485.85|487.89|485.99|487.9|486|487.75|485.85|17
1732271510000|2024-11-22 10:31:50|487.9|486|488.26|486.36|488.26|486.36|487.9|486|15
1732271520000|2024-11-22 10:32:00|488.27|486.37|488.57|486.67|488.58|486.68|488.27|486.37|13
1732271530000|2024-11-22 10:32:10|488.58|486.68|488.71|486.81|488.72|486.82|488.58|486.68|13
1732271540000|2024-11-22 10:32:20|488.67|486.77|488.72|486.82|488.75|486.85|488.67|486.77|9
1732271550000|2024-11-22 10:32:30|488.76|486.86|488.8|486.9|488.8|486.9|488.76|486.86|7
1732271560000|2024-11-22 10:32:40|488.81|486.91|488.8|486.9|488.82|486.92|488.8|486.9|10
1732271570000|2024-11-22 10:32:50|488.79|486.89|488.62|486.72|488.79|486.89|488.61|486.71|8
1732271580000|2024-11-22 10:33:00|488.61|486.71|488.72|486.82|488.74|486.84|488.61|486.71|9
1732271590000|2024-11-22 10:33:10|488.71|486.81|488.71|486.81|488.72|486.82|488.69|486.79|7
1732271600000|2024-11-22 10:33:20|488.72|486.82|488.71|486.81|488.72|486.82|488.7|486.8|6
1732271610000|2024-11-22 10:33:30|488.72|486.82|488.26|486.36|488.82|486.92|488.26|486.36|14
1732271620000|2024-11-22 10:33:40|488.25|486.35|488.22|486.32|488.25|486.35|488.21|486.31|6
1732271630000|2024-11-22 10:33:50|488.21|486.31|488.15|486.25|488.22|486.32|488.15|486.25|8
1732271640000|2024-11-22 10:34:00|488.14|486.24|488.11|486.21|488.14|486.24|488.11|486.21|6
1732271650000|2024-11-22 10:34:10|488.2|486.3|488.37|486.47|488.39|486.49|488.2|486.3|9
1732271660000|2024-11-22 10:34:20|488.36|486.46|488.4|486.5|488.4|486.5|488.34|486.44|5
1732271670000|2024-11-22 10:34:30|488.41|486.51|488.33|486.43|488.41|486.51|488.33|486.43|7
1732271680000|2024-11-22 10:34:40|488.32|486.42|488.13|486.23|488.32|486.42|488.13|486.23|6
1732271690000|2024-11-22 10:34:50|488.11|486.21|488.09|486.19|488.13|486.23|488.05|486.15|8
1732271700000|2024-11-22 10:35:00|488.08|486.18|488.21|486.31|488.22|486.32|488.07|486.17|8
1732271710000|2024-11-22 10:35:10|488.16|486.26|488.25|486.35|488.26|486.36|488.16|486.26|4
1732271720000|2024-11-22 10:35:20|488.31|486.41|488.3|486.4|488.33|486.43|488.3|486.4|11
1732271730000|2024-11-22 10:35:30|488.29|486.39|488.39|486.49|488.4|486.5|488.29|486.39|5
1732271740000|2024-11-22 10:35:40|488.38|486.48|488.48|486.58|488.49|486.59|488.35|486.45|7
1732271750000|2024-11-22 10:35:50|488.47|486.57|488.38|486.48|488.47|486.57|488.38|486.48|4
1732271760000|2024-11-22 10:36:00|488.37|486.47|488.4|486.5|488.4|486.5|488.3|486.4|6
1732271770000|2024-11-22 10:36:10|488.41|486.51|488.49|486.59|488.55|486.65|488.32|486.42|10
1732271780000|2024-11-22 10:36:20|488.48|486.58|488.25|486.35|488.48|486.58|488.25|486.35|12
1732271790000|2024-11-22 10:36:30|488.24|486.34|488.18|486.28|488.24|486.34|488.18|486.28|8
1732271800000|2024-11-22 10:36:40|488.19|486.29|488.24|486.34|488.25|486.35|488.18|486.28|4
1732271810000|2024-11-22 10:36:50|488.23|486.33|488.77|486.87|488.77|486.87|488.23|486.33|20
1732271820000|2024-11-22 10:37:00|488.78|486.88|488.92|487.02|488.92|487.02|488.78|486.88|12
1732271830000|2024-11-22 10:37:10|488.89|486.99|488.92|487.02|488.92|487.02|488.89|486.99|3
1732271840000|2024-11-22 10:37:20|488.91|487.01|488.99|487.09|489.01|487.11|488.91|487.01|8
1732271850000|2024-11-22 10:37:30|489.04|487.14|489.48|487.58|489.49|487.59|489.04|487.14|22
1732271860000|2024-11-22 10:37:40|489.49|487.59|489.84|487.94|489.85|487.95|489.44|487.54|22
1732271870000|2024-11-22 10:37:50|489.85|487.95|489.93|488.03|489.93|488.03|489.85|487.95|17
1732271880000|2024-11-22 10:38:00|489.92|488.02|489.71|487.81|489.92|488.02|489.7|487.8|9
1732271890000|2024-11-22 10:38:10|489.72|487.82|489.58|487.68|489.72|487.82|489.56|487.66|8
1732271900000|2024-11-22 10:38:20|489.71|487.81|489.71|487.81|489.75|487.85|489.7|487.8|6
1732271910000|2024-11-22 10:38:30|489.72|487.82|490.01|488.11|490.01|488.11|489.69|487.79|16
1732271920000|2024-11-22 10:38:40|490.02|488.12|490.21|488.31|490.21|488.31|490.02|488.12|19
1732271930000|2024-11-22 10:38:50|490.06|488.16|490.05|488.15|490.07|488.17|490.05|488.15|4
1732271940000|2024-11-22 10:39:00|490.04|488.14|490.03|488.13|490.05|488.15|490.03|488.13|7
1732271950000|2024-11-22 10:39:10|490.02|488.12|490.13|488.23|490.14|488.24|490.02|488.12|3
1732271960000|2024-11-22 10:39:20|490.12|488.22|490.27|488.37|490.28|488.38|490.11|488.21|17
1732271970000|2024-11-22 10:39:30|490.28|488.38|490.23|488.33|490.32|488.42|490.05|488.15|20
1732271980000|2024-11-22 10:39:40|490.34|488.44|490.33|488.43|490.34|488.44|490.33|488.43|2
1732271990000|2024-11-22 10:39:50|490.34|488.44|490.4|488.5|490.48|488.58|490.33|488.43|20
1732272000000|2024-11-22 10:40:00|490.41|488.51|490.38|488.48|490.54|488.64|490.33|488.43|26
1732272010000|2024-11-22 10:40:10|490.39|488.49|490.23|488.33|490.41|488.51|489.87|487.97|8
1732272020000|2024-11-22 10:40:20|490.22|488.32|490.37|488.47|490.4|488.5|490.22|488.32|7
1732272030000|2024-11-22 10:40:30|490.36|488.46|490.28|488.38|490.36|488.46|490.28|488.38|4
1732272040000|2024-11-22 10:40:40|490.27|488.37|490.3|488.4|490.34|488.44|490.27|488.37|9
1732272050000|2024-11-22 10:40:50|490.29|488.39|490.36|488.46|490.37|488.47|490.29|488.39|10
1732272060000|2024-11-22 10:41:00|490.35|488.45|490.35|488.45|490.35|488.45|490.35|488.45|1
1732272070000|2024-11-22 10:41:10|490.34|488.44|490.44|488.54|490.47|488.57|490.34|488.44|7
1732272080000|2024-11-22 10:41:20|490.45|488.55|489.89|487.99|490.46|488.56|489.87|487.97|10
1732272090000|2024-11-22 10:41:30|489.9|488|490.1|488.2|490.11|488.21|489.9|488|20
1732272100000|2024-11-22 10:41:40|490.09|488.19|490.02|488.12|490.09|488.19|489.83|487.93|15
1732272110000|2024-11-22 10:41:50|490.01|488.11|489.4|487.5|490.02|488.12|489.32|487.42|19
1732272120000|2024-11-22 10:42:00|489.41|487.51|490.11|488.21|490.11|488.21|489.41|487.51|30
1732272130000|2024-11-22 10:42:10|490.12|488.22|490.13|488.23|490.13|488.23|489.98|488.08|19
1732272140000|2024-11-22 10:42:20|490.14|488.24|490.06|488.16|490.27|488.37|490.06|488.16|16
1732272150000|2024-11-22 10:42:30|490.07|488.17|490.13|488.23|490.26|488.36|490.06|488.16|26
1732272160000|2024-11-22 10:42:40|490.14|488.24|490.06|488.16|490.17|488.27|490.06|488.16|12
1732272170000|2024-11-22 10:42:50|490.05|488.15|489.95|488.05|490.05|488.15|489.95|488.05|7
1732272180000|2024-11-22 10:43:00|489.94|488.04|489.78|487.88|489.94|488.04|489.77|487.87|4
1732272190000|2024-11-22 10:43:10|489.77|487.87|489.62|487.72|489.77|487.87|489.49|487.59|13
1732272200000|2024-11-22 10:43:20|489.58|487.68|489.58|487.68|489.59|487.69|489.56|487.66|8
1732272210000|2024-11-22 10:43:30|489.59|487.69|489.39|487.49|489.59|487.69|489.39|487.49|6
1732272220000|2024-11-22 10:43:40|489.4|487.5|489.47|487.57|489.47|487.57|489.34|487.44|10
1732272230000|2024-11-22 10:43:50|489.48|487.58|489.5|487.6|489.51|487.61|489.48|487.58|5
1732272240000|2024-11-22 10:44:00|489.39|487.49|489.26|487.36|489.39|487.49|489.06|487.16|7
1732272250000|2024-11-22 10:44:10|489.27|487.37|489.25|487.35|489.27|487.37|489.25|487.35|5
1732272260000|2024-11-22 10:44:20|489.26|487.36|489.32|487.42|489.32|487.42|489.26|487.36|3
1732272270000|2024-11-22 10:44:30|489.35|487.45|489.42|487.52|489.45|487.55|489.34|487.44|9
1732272280000|2024-11-22 10:44:40|489.41|487.51|489.45|487.55|489.49|487.59|489.41|487.51|9
1732272290000|2024-11-22 10:44:50|489.43|487.53|489.32|487.42|489.45|487.55|489.31|487.41|5
1732272300000|2024-11-22 10:45:00|489.14|487.24|488.62|486.72|489.3|487.4|488.5|486.6|20
1732272310000|2024-11-22 10:45:10|488.63|486.73|488.62|486.72|488.65|486.75|488.61|486.71|8
1732272320000|2024-11-22 10:45:20|488.61|486.71|488.56|486.66|488.71|486.81|488.51|486.61|14
1732272330000|2024-11-22 10:45:30|488.57|486.67|488.64|486.74|488.65|486.75|488.56|486.66|8
1732272340000|2024-11-22 10:45:40|488.62|486.72|488.76|486.86|488.76|486.86|488.62|486.72|12
1732272350000|2024-11-22 10:45:50|488.75|486.85|488.53|486.63|488.75|486.85|488.53|486.63|7
1732272360000|2024-11-22 10:46:00|488.54|486.64|488.53|486.63|488.54|486.64|488.53|486.63|4
1732272370000|2024-11-22 10:46:10|488.49|486.59|488.54|486.64|488.55|486.65|488.48|486.58|5
1732272380000|2024-11-22 10:46:20|488.53|486.63|488.27|486.37|488.53|486.63|488.27|486.37|4
1732272390000|2024-11-22 10:46:30|488.28|486.38|488.26|486.36|488.28|486.38|488.26|486.36|3
1732272400000|2024-11-22 10:46:40|488.25|486.35|488.2|486.3|488.25|486.35|488.2|486.3|7
1732272410000|2024-11-22 10:46:50|488.21|486.31|488.07|486.17|488.24|486.34|488.06|486.16|8
1732272420000|2024-11-22 10:47:00|488.08|486.18|488.26|486.36|488.26|486.36|488.08|486.18|10
1732272430000|2024-11-22 10:47:10|488.25|486.35|488.36|486.46|488.46|486.56|488.25|486.35|12
1732272440000|2024-11-22 10:47:20|488.37|486.47|488.65|486.75|488.65|486.75|488.37|486.47|22
1732272450000|2024-11-22 10:47:30|488.66|486.76|488.73|486.83|488.77|486.87|488.66|486.76|11
1732272460000|2024-11-22 10:47:40|488.72|486.82|488.69|486.79|488.73|486.83|488.69|486.79|6
1732272470000|2024-11-22 10:47:50|488.67|486.77|488.65|486.75|488.67|486.77|488.63|486.73|9
1732272480000|2024-11-22 10:48:00|488.64|486.74|488.13|486.23|488.64|486.74|488.13|486.23|11
1732272490000|2024-11-22 10:48:10|488.12|486.22|488.04|486.14|488.13|486.23|488.04|486.14|8
1732272500000|2024-11-22 10:48:20|488.03|486.13|487.86|485.96|488.03|486.13|487.84|485.94|10
1732272510000|2024-11-22 10:48:30|487.87|485.97|487.44|485.54|487.88|485.98|487.06|485.16|24
1732272520000|2024-11-22 10:48:40|487.45|485.55|487.94|486.04|487.94|486.04|487.45|485.55|27
1732272530000|2024-11-22 10:48:50|487.95|486.05|488|486.1|488.01|486.11|487.95|486.05|12
1732272540000|2024-11-22 10:49:00|488.02|486.12|488.13|486.23|488.13|486.23|488|486.1|14
1732272550000|2024-11-22 10:49:10|488.14|486.24|488.17|486.27|488.17|486.27|488.13|486.23|6
1732272560000|2024-11-22 10:49:20|488.18|486.28|488.21|486.31|488.21|486.31|488.18|486.28|6
1732272570000|2024-11-22 10:49:30|488.2|486.3|488.24|486.34|488.24|486.34|488.18|486.28|6
1732272580000|2024-11-22 10:49:40|488.39|486.49|488.57|486.67|488.58|486.68|488.39|486.49|11
1732272590000|2024-11-22 10:49:50|488.58|486.68|488.43|486.53|488.58|486.68|488.43|486.53|7
1732272600000|2024-11-22 10:50:00|488.46|486.56|488.38|486.48|488.46|486.56|488.38|486.48|9
1732272610000|2024-11-22 10:50:10|488.37|486.47|488.45|486.55|488.51|486.61|488.36|486.46|13
1732272620000|2024-11-22 10:50:20|488.54|486.64|488.37|486.47|488.55|486.65|488.37|486.47|14
1732272630000|2024-11-22 10:50:30|488.36|486.46|488.23|486.33|488.36|486.46|488.23|486.33|14
1732272640000|2024-11-22 10:50:40|488.13|486.23|488|486.1|488.13|486.23|488|486.1|10
1732272650000|2024-11-22 10:50:50|487.99|486.09|488.15|486.25|488.18|486.28|487.88|485.98|6
1732272660000|2024-11-22 10:51:00|488.14|486.24|487.93|486.03|488.14|486.24|487.92|486.02|7
1732272670000|2024-11-22 10:51:10|487.92|486.02|487.85|485.95|487.92|486.02|487.85|485.95|8
1732272680000|2024-11-22 10:51:20|487.84|485.94|487.78|485.88|487.84|485.94|487.78|485.88|7
1732272690000|2024-11-22 10:51:30|487.77|485.87|487.7|485.8|487.77|485.87|487.7|485.8|11
1732272700000|2024-11-22 10:51:40|487.71|485.81|487.64|485.74|487.71|485.81|487.62|485.72|12
1732272720000|2024-11-22 10:52:00|487.65|485.75|487.65|485.75|487.65|485.75|487.64|485.74|3
1732272730000|2024-11-22 10:52:10|487.64|485.74|487.67|485.77|487.76|485.86|487.59|485.69|12
1732272740000|2024-11-22 10:52:20|487.68|485.78|487.68|485.78|487.68|485.78|487.66|485.76|4
1732272750000|2024-11-22 10:52:30|487.67|485.77|486.8|484.9|487.67|485.77|486.8|484.9|17
1732272760000|2024-11-22 10:52:40|486.82|484.92|486.54|484.64|486.82|484.92|486.48|484.58|14
1732272770000|2024-11-22 10:52:50|486.53|484.63|486.67|484.77|486.73|484.83|486.53|484.63|7
1732272780000|2024-11-22 10:53:00|486.66|484.76|486.64|484.74|486.66|484.76|486.64|484.74|3
1732272790000|2024-11-22 10:53:10|486.63|484.73|486.38|484.48|486.63|484.73|486.38|484.48|5
1732272800000|2024-11-22 10:53:20|486.39|484.49|486.52|484.62|486.52|484.62|486.39|484.49|8
1732272810000|2024-11-22 10:53:30|486.53|484.63|486.66|484.76|486.75|484.85|486.53|484.63|12
1732272820000|2024-11-22 10:53:40|486.65|484.75|486.68|484.78|486.68|484.78|486.57|484.67|13
1732272830000|2024-11-22 10:53:50|486.69|484.79|487.07|485.17|487.09|485.19|486.69|484.79|19
1732272840000|2024-11-22 10:54:00|487.06|485.16|486.95|485.05|487.06|485.16|486.94|485.04|8
1732272850000|2024-11-22 10:54:10|486.82|484.92|487.14|485.24|487.14|485.24|486.82|484.92|6
1732272860000|2024-11-22 10:54:20|487.15|485.25|487.2|485.3|487.2|485.3|487.15|485.25|6
1732272870000|2024-11-22 10:54:30|487.16|485.26|487.24|485.34|487.24|485.34|487.16|485.26|8
1732272880000|2024-11-22 10:54:40|487.25|485.35|487.27|485.37|487.27|485.37|487.25|485.35|7
1732272900000|2024-11-22 10:55:00|487.28|485.38|487.32|485.42|487.32|485.42|487.28|485.38|7
1732272910000|2024-11-22 10:55:10|487.46|485.56|487.41|485.51|487.47|485.57|487.41|485.51|5
1732272920000|2024-11-22 10:55:20|487.42|485.52|487.41|485.51|487.48|485.58|487.41|485.51|4
1732272930000|2024-11-22 10:55:30|487.47|485.57|487.33|485.43|487.47|485.57|487.33|485.43|6
1732272940000|2024-11-22 10:55:40|487.08|485.18|487.18|485.28|487.21|485.31|487.08|485.18|10
1732272950000|2024-11-22 10:55:50|487.17|485.27|486.93|485.03|487.17|485.27|486.93|485.03|11
1732272960000|2024-11-22 10:56:00|486.92|485.02|487.05|485.15|487.05|485.15|486.89|484.99|14
1732272970000|2024-11-22 10:56:10|487.06|485.16|486.95|485.05|487.06|485.16|486.95|485.05|9
1732272980000|2024-11-22 10:56:20|486.96|485.06|486.99|485.09|487.05|485.15|486.95|485.05|10
1732272990000|2024-11-22 10:56:30|486.98|485.08|486.95|485.05|487|485.1|486.94|485.04|9
1732273000000|2024-11-22 10:56:40|486.94|485.04|486.94|485.04|486.94|485.04|486.94|485.04|1
1732273010000|2024-11-22 10:56:50|486.93|485.03|486.83|484.93|486.93|485.03|486.83|484.93|3
1732273020000|2024-11-22 10:57:00|486.82|484.92|486.85|484.95|486.87|484.97|486.56|484.66|13
1732273030000|2024-11-22 10:57:10|486.86|484.96|486.9|485|486.91|485.01|486.78|484.88|9
1732273040000|2024-11-22 10:57:20|486.91|485.01|486.9|485|486.92|485.02|486.88|484.98|10
1732273050000|2024-11-22 10:57:30|486.74|484.84|486.71|484.81|486.74|484.84|486.71|484.81|4
1732273060000|2024-11-22 10:57:40|486.7|484.8|486.68|484.78|486.7|484.8|486.68|484.78|3
1732273070000|2024-11-22 10:57:50|486.67|484.77|486.68|484.78|486.69|484.79|486.64|484.74|6
1732273080000|2024-11-22 10:58:00|486.48|484.58|486.38|484.48|486.48|484.58|486.38|484.48|11
1732273090000|2024-11-22 10:58:10|486.41|484.51|486.36|484.46|486.41|484.51|486.36|484.46|6
1732273100000|2024-11-22 10:58:20|486.35|484.45|486.22|484.32|486.35|484.45|486.22|484.32|7
1732273110000|2024-11-22 10:58:30|486.21|484.31|486.1|484.2|486.21|484.31|486.1|484.2|2
1732273120000|2024-11-22 10:58:40|486.07|484.17|486.1|484.2|486.1|484.2|486.07|484.17|2
1732273130000|2024-11-22 10:58:50|486.09|484.19|486.14|484.24|486.14|484.24|486.08|484.18|4
1732273140000|2024-11-22 10:59:00|486.06|484.16|485.81|483.91|486.06|484.16|485.75|483.85|12
1732273150000|2024-11-22 10:59:10|485.82|483.92|485.88|483.98|485.88|483.98|485.82|483.92|11
1732273160000|2024-11-22 10:59:20|485.85|483.95|485.86|483.96|485.89|483.99|485.85|483.95|6
1732273170000|2024-11-22 10:59:30|485.85|483.95|485.74|483.84|485.85|483.95|485.69|483.79|6
1732273180000|2024-11-22 10:59:40|485.71|483.81|485.75|483.85|485.75|483.85|485.71|483.81|3
1732273190000|2024-11-22 10:59:50|485.8|483.9|485.92|484.02|485.92|484.02|485.79|483.89|6
1732273200000|2024-11-22 11:00:00|485.91|484.01|485.89|483.99|485.91|484.01|485.89|483.99|3
1732273210000|2024-11-22 11:00:10|485.72|483.82|485.72|483.82|485.76|483.86|485.72|483.82|6
1732273220000|2024-11-22 11:00:20|485.71|483.81|485.51|483.61|485.79|483.89|485.5|483.6|20
1732273230000|2024-11-22 11:00:30|485.5|483.6|485.13|483.23|485.5|483.6|485.11|483.21|16
1732273240000|2024-11-22 11:00:40|485.12|483.22|485.1|483.2|485.12|483.22|484.96|483.06|10
1732273250000|2024-11-22 11:00:50|485.09|483.19|485.07|483.17|485.1|483.2|485.06|483.16|6
1732273260000|2024-11-22 11:01:00|485.06|483.16|485.2|483.3|485.2|483.3|484.89|482.99|19
1732273270000|2024-11-22 11:01:10|485.18|483.28|485.21|483.31|485.22|483.32|485.1|483.2|17
1732273280000|2024-11-22 11:01:20|485.23|483.33|485.16|483.26|485.23|483.33|485.16|483.26|9
1732273290000|2024-11-22 11:01:30|485.15|483.25|485.05|483.15|485.16|483.26|485.05|483.15|8
1732273300000|2024-11-22 11:01:40|485.04|483.14|484.7|482.8|485.04|483.14|484.68|482.78|13
1732273310000|2024-11-22 11:01:50|484.71|482.81|484.69|482.79|484.72|482.82|484.69|482.79|4
1732273320000|2024-11-22 11:02:00|484.68|482.78|484.5|482.6|484.68|482.78|484.49|482.59|8
1732273330000|2024-11-22 11:02:10|484.43|482.53|484.2|482.3|484.5|482.6|484.16|482.26|14
1732273340000|2024-11-22 11:02:20|484.21|482.31|484.48|482.58|484.48|482.58|484.21|482.31|16
1732273350000|2024-11-22 11:02:30|484.49|482.59|484.18|482.28|484.5|482.6|484.15|482.25|23
1732273360000|2024-11-22 11:02:40|484.2|482.3|484.16|482.26|484.21|482.31|484.13|482.23|15
1732273370000|2024-11-22 11:02:50|484.17|482.27|484.39|482.49|484.48|482.58|484.17|482.27|17
1732273380000|2024-11-22 11:03:00|484.38|482.48|484.21|482.31|484.68|482.78|484.2|482.3|22
1732273390000|2024-11-22 11:03:10|484.22|482.32|484.25|482.35|484.26|482.36|484.22|482.32|10
1732273400000|2024-11-22 11:03:20|484.26|482.36|484.48|482.58|484.53|482.63|484.26|482.36|14
1732273410000|2024-11-22 11:03:30|484.49|482.59|484.6|482.7|484.61|482.71|484.48|482.58|19
1732273420000|2024-11-22 11:03:40|484.61|482.71|484.53|482.63|484.63|482.73|484.49|482.59|16
1732273430000|2024-11-22 11:03:50|484.54|482.64|484.35|482.45|484.54|482.64|484.19|482.29|11
1732273440000|2024-11-22 11:04:00|484.36|482.46|484.75|482.85|484.75|482.85|484.36|482.46|20
1732273450000|2024-11-22 11:04:10|484.76|482.86|485|483.1|485.01|483.11|484.75|482.85|15
1732273460000|2024-11-22 11:04:20|485.01|483.11|485.16|483.26|485.16|483.26|485.01|483.11|13
1732273470000|2024-11-22 11:04:30|485.15|483.25|485.61|483.71|485.61|483.71|485.14|483.24|19
1732273480000|2024-11-22 11:04:40|485.62|483.72|486.05|484.15|486.05|484.15|485.62|483.72|23
1732273490000|2024-11-22 11:04:50|486.06|484.16|486.19|484.29|486.19|484.29|486.06|484.16|12
1732273500000|2024-11-22 11:05:00|486.18|484.28|485.59|483.69|486.18|484.28|485.59|483.69|19
1732273510000|2024-11-22 11:05:10|485.58|483.68|485.65|483.75|485.66|483.76|485.26|483.36|23
1732273520000|2024-11-22 11:05:20|485.66|483.76|485.62|483.72|485.66|483.76|485.61|483.71|9
1732273530000|2024-11-22 11:05:30|485.58|483.68|485.74|483.84|485.74|483.84|485.58|483.68|6
1732273540000|2024-11-22 11:05:40|485.83|483.93|486.05|484.15|486.05|484.15|485.81|483.91|18
1732273550000|2024-11-22 11:05:50|486.06|484.16|486.09|484.19|486.09|484.19|486.06|484.16|4
1732273560000|2024-11-22 11:06:00|486.08|484.18|486.34|484.44|486.34|484.44|486.01|484.11|14
1732273570000|2024-11-22 11:06:10|486.35|484.45|486.93|485.03|486.93|485.03|486.34|484.44|21
1732273580000|2024-11-22 11:06:20|486.97|485.07|487.4|485.5|487.4|485.5|486.97|485.07|20
1732273590000|2024-11-22 11:06:30|487.39|485.49|487.56|485.66|487.56|485.66|487.18|485.28|16
1732273600000|2024-11-22 11:06:40|487.55|485.65|487.55|485.65|487.56|485.66|487.54|485.64|7
1732273610000|2024-11-22 11:06:50|487.54|485.64|487.48|485.58|487.54|485.64|487.48|485.58|6
1732273620000|2024-11-22 11:07:00|487.47|485.57|487.41|485.51|487.47|485.57|487.41|485.51|9
1732273630000|2024-11-22 11:07:10|487.42|485.52|487.53|485.63|487.54|485.64|487.4|485.5|15
1732273640000|2024-11-22 11:07:20|487.55|485.65|487.7|485.8|487.7|485.8|487.53|485.63|7
1732273650000|2024-11-22 11:07:30|487.71|485.81|487.73|485.83|487.73|485.83|487.67|485.77|6
1732273660000|2024-11-22 11:07:40|487.64|485.74|487.72|485.82|487.73|485.83|487.64|485.74|4
1732273670000|2024-11-22 11:07:50|487.75|485.85|487.81|485.91|487.85|485.95|487.75|485.85|9
1732273680000|2024-11-22 11:08:00|487.83|485.93|487.98|486.08|487.98|486.08|487.81|485.91|7
1732273690000|2024-11-22 11:08:10|487.97|486.07|487.79|485.89|487.97|486.07|487.73|485.83|12
1732273700000|2024-11-22 11:08:20|487.78|485.88|487.46|485.56|487.78|485.88|487.42|485.52|17
1732273710000|2024-11-22 11:08:30|487.45|485.55|487.24|485.34|487.45|485.55|487.24|485.34|14
1732273720000|2024-11-22 11:08:40|487.22|485.32|487.19|485.29|487.22|485.32|487.19|485.29|4
1732273730000|2024-11-22 11:08:50|487.12|485.22|487.14|485.24|487.19|485.29|487.12|485.22|9
1732273740000|2024-11-22 11:09:00|487.13|485.23|487.33|485.43|487.39|485.49|487.13|485.23|16
1732273750000|2024-11-22 11:09:10|487.32|485.42|487.3|485.4|487.36|485.46|487.3|485.4|5
1732273760000|2024-11-22 11:09:20|487.29|485.39|487.28|485.38|487.35|485.45|487.23|485.33|9
1732273770000|2024-11-22 11:09:30|487.27|485.37|487.17|485.27|487.27|485.37|487.17|485.27|3
1732273780000|2024-11-22 11:09:40|487.3|485.4|487.44|485.54|487.48|485.58|487.3|485.4|15
1732273790000|2024-11-22 11:09:50|487.43|485.53|487.41|485.51|487.46|485.56|487.41|485.51|11
1732273800000|2024-11-22 11:10:00|487.42|485.52|487.64|485.74|487.64|485.74|487.42|485.52|14
1732273810000|2024-11-22 11:10:10|487.65|485.75|487.52|485.62|487.65|485.75|487.52|485.62|14
1732273820000|2024-11-22 11:10:20|487.51|485.61|487.35|485.45|487.52|485.62|487.23|485.33|14
1732273830000|2024-11-22 11:10:30|487.34|485.44|487.32|485.42|487.34|485.44|487.26|485.36|14
1732273840000|2024-11-22 11:10:40|487.33|485.43|487.46|485.56|487.53|485.63|487.33|485.43|14
1732273850000|2024-11-22 11:10:50|487.45|485.55|487.56|485.66|487.59|485.69|487.45|485.55|14
1732273860000|2024-11-22 11:11:00|487.47|485.57|487.2|485.3|487.47|485.57|487.19|485.29|20
1732273870000|2024-11-22 11:11:10|487.19|485.29|487.22|485.32|487.22|485.32|487.17|485.27|11
1732273880000|2024-11-22 11:11:20|487.18|485.28|487.07|485.17|487.18|485.28|487.02|485.12|10
1732273890000|2024-11-22 11:11:30|487.06|485.16|487.15|485.25|487.17|485.27|487.05|485.15|15
1732273900000|2024-11-22 11:11:40|487.16|485.26|487.12|485.22|487.16|485.26|487.11|485.21|9
1732273910000|2024-11-22 11:11:50|487.03|485.13|487.14|485.24|487.17|485.27|487.03|485.13|11
1732273920000|2024-11-22 11:12:00|487.15|485.25|486.86|484.96|487.15|485.25|486.86|484.96|16
1732273930000|2024-11-22 11:12:10|486.87|484.97|486.85|484.95|486.89|484.99|486.72|484.82|11
1732273940000|2024-11-22 11:12:20|486.86|484.96|486.99|485.09|487.02|485.12|486.86|484.96|8
1732273950000|2024-11-22 11:12:30|487|485.1|486.93|485.03|487.12|485.22|486.93|485.03|11
1732273960000|2024-11-22 11:12:40|486.85|484.95|486.79|484.89|486.85|484.95|486.79|484.89|10
1732273970000|2024-11-22 11:12:50|486.8|484.9|487.03|485.13|487.03|485.13|486.8|484.9|7
1732273980000|2024-11-22 11:13:00|487.04|485.14|487.28|485.38|487.28|485.38|487.04|485.14|12
1732273990000|2024-11-22 11:13:10|487.32|485.42|487.54|485.64|487.54|485.64|487.3|485.4|11
1732274000000|2024-11-22 11:13:20|487.55|485.65|488.13|486.23|488.14|486.24|487.55|485.65|19
1732274010000|2024-11-22 11:13:30|488.14|486.24|488.4|486.5|488.48|486.58|488.14|486.24|23
1732274020000|2024-11-22 11:13:40|488.39|486.49|488.6|486.7|488.6|486.7|488.38|486.48|18
1732274030000|2024-11-22 11:13:50|488.73|486.83|488.76|486.86|488.76|486.86|488.72|486.82|6
1732274040000|2024-11-22 11:14:00|488.75|486.85|488.56|486.66|488.8|486.9|488.55|486.65|19
1732274050000|2024-11-22 11:14:10|488.71|486.81|488.47|486.57|488.71|486.81|488.47|486.57|9
1732274060000|2024-11-22 11:14:20|488.46|486.56|488.31|486.41|488.46|486.56|488.31|486.41|15
1732274070000|2024-11-22 11:14:30|488.3|486.4|488.26|486.36|488.3|486.4|488.22|486.32|13
1732274080000|2024-11-22 11:14:40|488.25|486.35|488.22|486.32|488.26|486.36|488.22|486.32|6
1732274090000|2024-11-22 11:14:50|488.21|486.31|488.14|486.24|488.21|486.31|488.13|486.23|8
1732274100000|2024-11-22 11:15:00|488.13|486.23|488.26|486.36|488.26|486.36|488.11|486.21|9
1732274110000|2024-11-22 11:15:10|488.27|486.37|488.39|486.49|488.4|486.5|488.27|486.37|7
1732274120000|2024-11-22 11:15:20|488.4|486.5|488.59|486.69|488.59|486.69|488.4|486.5|11
1732274130000|2024-11-22 11:15:30|488.79|486.89|488.92|487.02|488.95|487.05|488.59|486.69|20
1732274140000|2024-11-22 11:15:40|488.91|487.01|489.25|487.35|489.25|487.35|488.91|487.01|16
1732274150000|2024-11-22 11:15:50|489.24|487.34|489.15|487.25|489.25|487.35|488.96|487.06|23
1732274160000|2024-11-22 11:16:00|489.13|487.23|488.93|487.03|489.13|487.23|488.93|487.03|11
1732274170000|2024-11-22 11:16:10|488.76|486.86|488.63|486.73|488.8|486.9|488.62|486.72|13
1732274180000|2024-11-22 11:16:20|488.64|486.74|488.9|487|488.9|487|488.64|486.74|9
1732274190000|2024-11-22 11:16:30|488.91|487.01|488.88|486.98|488.96|487.06|488.82|486.92|18
1732274200000|2024-11-22 11:16:40|488.89|486.99|488.89|486.99|488.96|487.06|488.89|486.99|12
1732274210000|2024-11-22 11:16:50|488.82|486.92|488.85|486.95|488.85|486.95|488.77|486.87|14
1732274220000|2024-11-22 11:17:00|488.82|486.92|488.74|486.84|488.84|486.94|488.74|486.84|13
1732274230000|2024-11-22 11:17:10|488.73|486.83|488.59|486.69|488.73|486.83|488.59|486.69|6
1732274240000|2024-11-22 11:17:20|488.58|486.68|488.58|486.68|488.59|486.69|488.56|486.66|7
1732274250000|2024-11-22 11:17:30|488.68|486.78|488.66|486.76|488.69|486.79|488.63|486.73|10
1732274260000|2024-11-22 11:17:40|488.65|486.75|488.89|486.99|488.9|487|488.64|486.74|9
1732274270000|2024-11-22 11:17:50|488.88|486.98|488.85|486.95|488.88|486.98|488.83|486.93|6
1732274280000|2024-11-22 11:18:00|488.84|486.94|488.68|486.78|488.84|486.94|488.67|486.77|9
1732274290000|2024-11-22 11:18:10|488.7|486.8|488.98|487.08|488.98|487.08|488.68|486.78|16
1732274300000|2024-11-22 11:18:20|488.99|487.09|488.98|487.08|489.01|487.11|488.97|487.07|11
1732274310000|2024-11-22 11:18:30|488.97|487.07|489.2|487.3|489.21|487.31|488.97|487.07|12
1732274320000|2024-11-22 11:18:40|489.21|487.31|489.23|487.33|489.23|487.33|489.21|487.31|5
1732274330000|2024-11-22 11:18:50|489.24|487.34|489.21|487.31|489.24|487.34|489.21|487.31|8
1732274340000|2024-11-22 11:19:00|489.22|487.32|488.91|487.01|489.22|487.32|488.89|486.99|16
1732274350000|2024-11-22 11:19:10|488.92|487.02|489.2|487.3|489.2|487.3|488.92|487.02|17
1732274360000|2024-11-22 11:19:20|489.21|487.31|489.18|487.28|489.21|487.31|489.18|487.28|4
1732274370000|2024-11-22 11:19:30|489.15|487.25|489.16|487.26|489.16|487.26|489.13|487.23|4
1732274380000|2024-11-22 11:19:40|489.15|487.25|489.22|487.32|489.22|487.32|489.1|487.2|7
1732274390000|2024-11-22 11:19:50|489.21|487.31|489.08|487.18|489.21|487.31|489.08|487.18|10
1732274400000|2024-11-22 11:20:00|489.09|487.19|489.22|487.32|489.23|487.33|489.09|487.19|7
1732274410000|2024-11-22 11:20:10|489.23|487.33|489.2|487.3|489.23|487.33|489.2|487.3|6
1732274420000|2024-11-22 11:20:20|489.19|487.29|489.68|487.78|489.69|487.79|489.19|487.29|15
1732274430000|2024-11-22 11:20:30|489.69|487.79|489.53|487.63|489.69|487.79|489.49|487.59|15
1732274440000|2024-11-22 11:20:40|489.54|487.64|489.53|487.63|489.56|487.66|489.53|487.63|6
1732274450000|2024-11-22 11:20:50|489.55|487.65|489.43|487.53|489.56|487.66|489.43|487.53|9
1732274460000|2024-11-22 11:21:00|489.52|487.62|489.5|487.6|489.52|487.62|489.45|487.55|13
1732274470000|2024-11-22 11:21:10|489.48|487.58|489.55|487.65|489.56|487.66|489.47|487.57|9
1732274480000|2024-11-22 11:21:20|489.51|487.61|489.48|487.58|489.55|487.65|489.48|487.58|10
1732274490000|2024-11-22 11:21:30|489.49|487.59|489.63|487.73|489.63|487.73|489.46|487.56|8
1732274500000|2024-11-22 11:21:40|489.62|487.72|489.58|487.68|489.64|487.74|489.58|487.68|8
1732274510000|2024-11-22 11:21:50|489.57|487.67|489.47|487.57|489.57|487.67|489.47|487.57|3
1732274520000|2024-11-22 11:22:00|489.46|487.56|489.48|487.58|489.48|487.58|489.42|487.52|7
1732274530000|2024-11-22 11:22:10|489.47|487.57|489.48|487.58|489.51|487.61|489.45|487.55|6
1732274540000|2024-11-22 11:22:20|489.52|487.62|489.62|487.72|489.63|487.73|489.47|487.57|9
1732274550000|2024-11-22 11:22:30|489.61|487.71|489.55|487.65|489.61|487.71|489.55|487.65|7
1732274560000|2024-11-22 11:22:40|489.54|487.64|489.54|487.64|489.54|487.64|489.52|487.62|6
1732274570000|2024-11-22 11:22:50|489.53|487.63|489.63|487.73|489.72|487.82|489.52|487.62|12
1732274580000|2024-11-22 11:23:00|489.62|487.72|489.68|487.78|489.68|487.78|489.61|487.71|4
1732274590000|2024-11-22 11:23:10|489.72|487.82|489.7|487.8|489.72|487.82|489.7|487.8|7
1732274600000|2024-11-22 11:23:20|489.69|487.79|489.62|487.72|489.69|487.79|489.62|487.72|9
1732274610000|2024-11-22 11:23:30|489.89|487.99|490.8|488.9|490.8|488.9|489.89|487.99|22
1732274620000|2024-11-22 11:23:40|490.82|488.92|491.05|489.15|491.38|489.48|490.82|488.92|27
1732274630000|2024-11-22 11:23:50|491.03|489.13|490.71|488.81|491.03|489.13|490.71|488.81|14
1732274640000|2024-11-22 11:24:00|490.7|488.8|490.56|488.66|490.7|488.8|490.56|488.66|10
1732274650000|2024-11-22 11:24:10|490.47|488.57|490.48|488.58|490.48|488.58|490.44|488.54|7
1732274660000|2024-11-22 11:24:20|490.49|488.59|490.76|488.86|490.78|488.88|490.48|488.58|13
1732274670000|2024-11-22 11:24:30|490.77|488.87|490.67|488.77|490.83|488.93|490.67|488.77|11
1732274680000|2024-11-22 11:24:40|490.66|488.76|490.85|488.95|490.85|488.95|490.61|488.71|15
1732274690000|2024-11-22 11:24:50|490.86|488.96|491.06|489.16|491.06|489.16|490.86|488.96|16
1732274700000|2024-11-22 11:25:00|491.07|489.17|491.5|489.6|491.5|489.6|491.07|489.17|17
1732274710000|2024-11-22 11:25:10|491.49|489.59|491.41|489.51|491.49|489.59|491.4|489.5|12
1732274720000|2024-11-22 11:25:20|491.4|489.5|491.68|489.78|491.69|489.79|491.4|489.5|20
1732274730000|2024-11-22 11:25:30|491.67|489.77|491.51|489.61|491.67|489.77|491.5|489.6|12
1732274740000|2024-11-22 11:25:40|491.67|489.77|491.53|489.63|491.67|489.77|491.53|489.63|8
1732274750000|2024-11-22 11:25:50|491.54|489.64|491.53|489.63|491.55|489.65|491.52|489.62|8
1732274760000|2024-11-22 11:26:00|491.52|489.62|491.37|489.47|491.52|489.62|491.37|489.47|10
1732274770000|2024-11-22 11:26:10|491.36|489.46|491.62|489.72|491.62|489.72|491.29|489.39|15
1732274780000|2024-11-22 11:26:20|491.63|489.73|492.16|490.26|492.16|490.26|491.63|489.73|21
1732274790000|2024-11-22 11:26:30|492.19|490.29|492.29|490.39|492.29|490.39|492.19|490.29|14
1732274800000|2024-11-22 11:26:40|492.38|490.48|492.23|490.33|492.38|490.48|492.23|490.33|14
1732274810000|2024-11-22 11:26:50|492.22|490.32|492.28|490.38|492.28|490.38|492.22|490.32|8
1732274820000|2024-11-22 11:27:00|492.27|490.37|492.13|490.23|492.28|490.38|492.13|490.23|12
1732274830000|2024-11-22 11:27:10|492.12|490.22|491.83|489.93|492.12|490.22|491.83|489.93|9
1732274840000|2024-11-22 11:27:20|491.59|489.69|491.6|489.7|491.8|489.9|491.59|489.69|18
1732274850000|2024-11-22 11:27:30|491.49|489.59|491.97|490.07|491.97|490.07|491.48|489.58|18
1732274860000|2024-11-22 11:27:40|491.98|490.08|491.97|490.07|492|490.1|491.97|490.07|8
1732274870000|2024-11-22 11:27:50|491.96|490.06|491.76|489.86|491.96|490.06|491.75|489.85|18
1732274880000|2024-11-22 11:28:00|491.75|489.85|491.64|489.74|491.75|489.85|491.58|489.68|18
1732274890000|2024-11-22 11:28:10|491.84|489.94|491.84|489.94|491.88|489.98|491.78|489.88|11
1732274900000|2024-11-22 11:28:20|491.83|489.93|491.73|489.83|491.83|489.93|491.73|489.83|5
1732274910000|2024-11-22 11:28:30|491.74|489.84|491.74|489.84|491.77|489.87|491.73|489.83|8
1732274920000|2024-11-22 11:28:40|491.75|489.85|491.88|489.98|491.88|489.98|491.74|489.84|15
1732274930000|2024-11-22 11:28:50|491.96|490.06|492.04|490.14|492.06|490.16|491.94|490.04|9
1732274940000|2024-11-22 11:29:00|492.03|490.13|492.02|490.12|492.03|490.13|492.01|490.11|14
1732274950000|2024-11-22 11:29:10|492.01|490.11|491.97|490.07|492.04|490.14|491.96|490.06|10
1732274960000|2024-11-22 11:29:20|491.96|490.06|491.7|489.8|491.96|490.06|491.7|489.8|13
1732274970000|2024-11-22 11:29:30|491.71|489.81|491.73|489.83|491.73|489.83|491.71|489.81|7
1732274980000|2024-11-22 11:29:40|491.72|489.82|491.68|489.78|491.72|489.82|491.67|489.77|10
1732274990000|2024-11-22 11:29:50|491.69|489.79|491.82|489.92|491.88|489.98|491.69|489.79|15
1732275000000|2024-11-22 11:30:00|491.81|489.91|491.95|490.05|492|490.1|491.8|489.9|20
1732275010000|2024-11-22 11:30:10|491.96|490.06|492.2|490.3|492.2|490.3|491.96|490.06|11
1732275020000|2024-11-22 11:30:20|492.19|490.29|492.01|490.11|492.27|490.37|491.91|490.01|12
1732275030000|2024-11-22 11:30:30|492.02|490.12|492.09|490.19|492.14|490.24|492.02|490.12|7
1732275040000|2024-11-22 11:30:40|492.1|490.2|492.3|490.4|492.3|490.4|492.1|490.2|10
1732275050000|2024-11-22 11:30:50|492.31|490.41|492.55|490.65|492.55|490.65|492.31|490.41|12
1732275060000|2024-11-22 11:31:00|492.56|490.66|492.5|490.6|492.56|490.66|492.49|490.59|10
1732275070000|2024-11-22 11:31:10|492.51|490.61|492.62|490.72|492.63|490.73|492.44|490.54|18
1732275080000|2024-11-22 11:31:20|492.63|490.73|492.6|490.7|492.64|490.74|492.53|490.63|12
1732275090000|2024-11-22 11:31:30|492.61|490.71|492.91|491.01|492.91|491.01|492.61|490.71|12
1732275100000|2024-11-22 11:31:40|492.96|491.06|493.43|491.53|493.43|491.53|492.96|491.06|26
1732275110000|2024-11-22 11:31:50|493.44|491.54|493.54|491.64|493.55|491.65|493.44|491.54|19
1732275120000|2024-11-22 11:32:00|493.55|491.65|493.27|491.37|493.62|491.72|493.27|491.37|11
1732275130000|2024-11-22 11:32:10|493.28|491.38|493.42|491.52|493.47|491.57|493.28|491.38|16
1732275140000|2024-11-22 11:32:20|493.41|491.51|493.36|491.46|493.41|491.51|493.33|491.43|6
1732275150000|2024-11-22 11:32:30|493.35|491.45|493.35|491.45|493.48|491.58|493.35|491.45|13
1732275160000|2024-11-22 11:32:40|493.34|491.44|493.52|491.62|493.52|491.62|493.34|491.44|9
1732275170000|2024-11-22 11:32:50|493.55|491.65|493.64|491.74|493.7|491.8|493.55|491.65|15
1732275180000|2024-11-22 11:33:00|493.41|491.51|493.56|491.66|493.57|491.67|493.41|491.51|15
1732275190000|2024-11-22 11:33:10|493.55|491.65|493.19|491.29|493.55|491.65|493.19|491.29|12
1732275200000|2024-11-22 11:33:20|493.18|491.28|493.19|491.29|493.2|491.3|493.18|491.28|4
1732275210000|2024-11-22 11:33:30|493.18|491.28|493.05|491.15|493.18|491.28|493.05|491.15|6
1732275220000|2024-11-22 11:33:40|493.04|491.14|492.93|491.03|493.04|491.14|492.93|491.03|3
1732275230000|2024-11-22 11:33:50|492.92|491.02|492.74|490.84|492.92|491.02|492.73|490.83|11
1732275240000|2024-11-22 11:34:00|492.75|490.85|492.88|490.98|492.99|491.09|492.75|490.85|11
1732275250000|2024-11-22 11:34:10|492.89|490.99|492.99|491.09|493.01|491.11|492.89|490.99|10
1732275260000|2024-11-22 11:34:20|492.98|491.08|493.18|491.28|493.2|491.3|492.97|491.07|14
1732275270000|2024-11-22 11:34:30|493.17|491.27|493.4|491.5|493.4|491.5|493.17|491.27|9
1732275280000|2024-11-22 11:34:40|493.41|491.51|493.18|491.28|493.45|491.55|493.11|491.21|16
1732275290000|2024-11-22 11:34:50|493.19|491.29|493.09|491.19|493.23|491.33|493.09|491.19|10
1732275300000|2024-11-22 11:35:00|493.08|491.18|492.97|491.07|493.08|491.18|492.9|491|15
1732275310000|2024-11-22 11:35:10|492.96|491.06|492.85|490.95|492.96|491.06|492.8|490.9|12
1732275320000|2024-11-22 11:35:20|492.84|490.94|493.03|491.13|493.03|491.13|492.84|490.94|14
1732275330000|2024-11-22 11:35:30|493.04|491.14|493.03|491.13|493.05|491.15|493.03|491.13|3
1732275340000|2024-11-22 11:35:40|493.04|491.14|493.37|491.47|493.37|491.47|493.04|491.14|10
1732275350000|2024-11-22 11:35:50|493.36|491.46|493.03|491.13|493.36|491.46|493|491.1|14
1732275360000|2024-11-22 11:36:00|493.02|491.12|492.58|490.68|493.02|491.12|492.5|490.6|23
1732275370000|2024-11-22 11:36:10|492.65|490.75|492.62|490.72|492.66|490.76|492.61|490.71|10
1732275380000|2024-11-22 11:36:20|492.55|490.65|492.38|490.48|492.55|490.65|492.38|490.48|10
1732275390000|2024-11-22 11:36:30|492.33|490.43|491.82|489.92|492.33|490.43|491.82|489.92|15
1732275400000|2024-11-22 11:36:40|491.83|489.93|492.09|490.19|492.12|490.22|491.83|489.93|15
1732275410000|2024-11-22 11:36:50|492.08|490.18|491.68|489.78|492.13|490.23|491.67|489.77|19
1732275420000|2024-11-22 11:37:00|491.67|489.77|491.68|489.78|491.8|489.9|491.67|489.77|18
1732275430000|2024-11-22 11:37:10|491.69|489.79|492.31|490.41|492.31|490.41|491.69|489.79|20
1732275440000|2024-11-22 11:37:20|492.3|490.4|492.17|490.27|492.3|490.4|492.1|490.2|10
1732275450000|2024-11-22 11:37:30|492.16|490.26|491.91|490.01|492.16|490.26|491.91|490.01|12
1732275460000|2024-11-22 11:37:40|491.87|489.97|491.9|490|491.9|490|491.87|489.97|6
1732275470000|2024-11-22 11:37:50|491.89|489.99|491.93|490.03|492.01|490.11|491.89|489.99|9
1732275480000|2024-11-22 11:38:00|491.94|490.04|492.29|490.39|492.29|490.39|491.93|490.03|18
1732275490000|2024-11-22 11:38:10|492.28|490.38|492.29|490.39|492.29|490.39|492.2|490.3|11
1732275500000|2024-11-22 11:38:20|492.3|490.4|492.25|490.35|492.45|490.55|492.25|490.35|10
1732275510000|2024-11-22 11:38:30|492.32|490.42|492.43|490.53|492.43|490.53|492.22|490.32|10
1732275520000|2024-11-22 11:38:40|492.42|490.52|492.63|490.73|492.63|490.73|492.31|490.41|17
1732275530000|2024-11-22 11:38:50|492.64|490.74|492.62|490.72|492.72|490.82|492.61|490.71|12
1732275540000|2024-11-22 11:39:00|492.59|490.69|492.22|490.32|492.73|490.83|492.1|490.2|16
1732275550000|2024-11-22 11:39:10|492.21|490.31|492.39|490.49|492.39|490.49|492.2|490.3|11
1732275560000|2024-11-22 11:39:20|492.43|490.53|492.56|490.66|492.57|490.67|492.42|490.52|9
1732275570000|2024-11-22 11:39:30|492.52|490.62|492.38|490.48|492.52|490.62|492.27|490.37|8
1732275580000|2024-11-22 11:39:40|492.37|490.47|492.35|490.45|492.37|490.47|492.3|490.4|8
1732275590000|2024-11-22 11:39:50|492.36|490.46|492.51|490.61|492.51|490.61|492.36|490.46|11
1732275600000|2024-11-22 11:40:00|492.52|490.62|492.59|490.69|492.59|490.69|492.52|490.62|8
1732275610000|2024-11-22 11:40:10|492.73|490.83|492.99|491.09|493.13|491.23|492.73|490.83|22
1732275620000|2024-11-22 11:40:20|493|491.1|493.22|491.32|493.22|491.32|492.99|491.09|11
1732275630000|2024-11-22 11:40:30|493.23|491.33|493.35|491.45|493.35|491.45|493.23|491.33|15
1732275640000|2024-11-22 11:40:40|493.36|491.46|493.34|491.44|493.5|491.6|493.34|491.44|12
1732275650000|2024-11-22 11:40:50|493.33|491.43|493.11|491.21|493.33|491.43|493.02|491.12|10
1732275660000|2024-11-22 11:41:00|493.14|491.24|493.18|491.28|493.18|491.28|493.14|491.24|4
1732275670000|2024-11-22 11:41:10|493.29|491.39|493.32|491.42|493.4|491.5|493.29|491.39|16
1732275680000|2024-11-22 11:41:20|493.31|491.41|493.68|491.78|493.74|491.84|493.14|491.24|19
1732275690000|2024-11-22 11:41:30|493.76|491.86|494|492.1|494|492.1|493.64|491.74|15
1732275700000|2024-11-22 11:41:40|494.04|492.14|493.87|491.97|494.05|492.15|493.87|491.97|9
1732275710000|2024-11-22 11:41:50|493.86|491.96|493.42|491.52|493.86|491.96|493.41|491.51|15
1732275720000|2024-11-22 11:42:00|493.41|491.51|493.21|491.31|493.41|491.51|493.21|491.31|8
1732275730000|2024-11-22 11:42:10|493.2|491.3|493.26|491.36|493.26|491.36|493.19|491.29|7
1732275740000|2024-11-22 11:42:20|493.25|491.35|493.18|491.28|493.25|491.35|493.11|491.21|10
1732275750000|2024-11-22 11:42:30|493.15|491.25|493.29|491.39|493.29|491.39|493.12|491.22|16
1732275760000|2024-11-22 11:42:40|493.28|491.38|493.17|491.27|493.28|491.38|493.17|491.27|8
1732275770000|2024-11-22 11:42:50|493.2|491.3|492.82|490.92|493.2|491.3|492.82|490.92|8
1732275780000|2024-11-22 11:43:00|492.88|490.98|492.89|490.99|492.94|491.04|492.83|490.93|16
1732275790000|2024-11-22 11:43:10|492.88|490.98|492.6|490.7|492.93|491.03|492.46|490.56|27
1732275800000|2024-11-22 11:43:20|492.49|490.59|492.82|490.92|493.02|491.12|492.49|490.59|21
1732275810000|2024-11-22 11:43:30|492.84|490.94|492.8|490.9|492.86|490.96|492.55|490.65|15
1732275820000|2024-11-22 11:43:40|492.79|490.89|492.73|490.83|492.82|490.92|492.65|490.75|7
1732275830000|2024-11-22 11:43:50|492.72|490.82|493.04|491.14|493.05|491.15|492.72|490.82|10
1732275840000|2024-11-22 11:44:00|493.07|491.17|492.85|490.95|493.07|491.17|492.82|490.92|14
1732275850000|2024-11-22 11:44:10|492.82|490.92|493.16|491.26|493.23|491.33|492.7|490.8|22
1732275860000|2024-11-22 11:44:20|493.18|491.28|493|491.1|493.2|491.3|492.91|491.01|19
1732275870000|2024-11-22 11:44:30|493.01|491.11|492.27|490.37|493.09|491.19|492.27|490.37|18
1732275880000|2024-11-22 11:44:40|492.26|490.36|491.97|490.07|492.26|490.36|491.97|490.07|13
1732275890000|2024-11-22 11:44:50|491.96|490.06|491.77|489.87|491.96|490.06|491.67|489.77|10
1732275900000|2024-11-22 11:45:00|491.84|489.94|492.09|490.19|492.1|490.2|491.83|489.93|11
1732275910000|2024-11-22 11:45:10|492.08|490.18|492.16|490.26|492.22|490.32|492.04|490.14|11
1732275920000|2024-11-22 11:45:20|492.15|490.25|491.78|489.88|492.15|490.25|491.78|489.88|17
1732275930000|2024-11-22 11:45:30|491.79|489.89|491.7|489.8|491.8|489.9|491.67|489.77|12
1732275940000|2024-11-22 11:45:40|491.69|489.79|491.79|489.89|491.91|490.01|491.69|489.79|12
1732275950000|2024-11-22 11:45:50|491.8|489.9|491.84|489.94|491.84|489.94|491.77|489.87|5
1732275960000|2024-11-22 11:46:00|491.81|489.91|491.98|490.08|492|490.1|491.81|489.91|12
1732275970000|2024-11-22 11:46:10|491.99|490.09|491.85|489.95|492.03|490.13|491.85|489.95|14
1732275980000|2024-11-22 11:46:20|491.84|489.94|492.02|490.12|492.02|490.12|491.84|489.94|15
1732275990000|2024-11-22 11:46:30|492.03|490.13|492.21|490.31|492.25|490.35|492|490.1|13
1732276000000|2024-11-22 11:46:40|492.19|490.29|492.14|490.24|492.19|490.29|492.14|490.24|8
1732276010000|2024-11-22 11:46:50|492.13|490.23|492.02|490.12|492.13|490.23|492.01|490.11|4
1732276020000|2024-11-22 11:47:00|492.01|490.11|492.05|490.15|492.06|490.16|491.99|490.09|11
1732276030000|2024-11-22 11:47:10|492.04|490.14|492.25|490.35|492.25|490.35|492.02|490.12|10
1732276040000|2024-11-22 11:47:20|492.34|490.44|492.74|490.84|492.8|490.9|492.34|490.44|17
1732276050000|2024-11-22 11:47:30|492.73|490.83|492.48|490.58|492.73|490.83|492.48|490.58|16
1732276060000|2024-11-22 11:47:40|492.47|490.57|492.19|490.29|492.47|490.57|492.15|490.25|15
1732276070000|2024-11-22 11:47:50|492.2|490.3|492.01|490.11|492.2|490.3|492.01|490.11|6
1732276080000|2024-11-22 11:48:00|491.99|490.09|491.86|489.96|491.99|490.09|491.86|489.96|13
1732276090000|2024-11-22 11:48:10|491.85|489.95|491.62|489.72|491.85|489.95|491.58|489.68|22
1732276100000|2024-11-22 11:48:20|491.63|489.73|491.45|489.55|491.67|489.77|491.45|489.55|14
1732276110000|2024-11-22 11:48:30|491.47|489.57|491.11|489.21|491.47|489.57|491.09|489.19|20
1732276120000|2024-11-22 11:48:40|491.1|489.2|491.16|489.26|491.2|489.3|491.06|489.16|19
1732276130000|2024-11-22 11:48:50|491.17|489.27|491.24|489.34|491.29|489.39|491.17|489.27|11
1732276140000|2024-11-22 11:49:00|491.25|489.35|491.68|489.78|491.69|489.79|491.23|489.33|16
1732276150000|2024-11-22 11:49:10|491.71|489.81|491.91|490.01|491.96|490.06|491.71|489.81|17
1732276160000|2024-11-22 11:49:20|491.9|490|492.66|490.76|492.66|490.76|491.89|489.99|11
1732276170000|2024-11-22 11:49:30|492.67|490.77|492.57|490.67|492.71|490.81|492.57|490.67|14
1732276180000|2024-11-22 11:49:40|492.56|490.66|492.68|490.78|492.68|490.78|492.54|490.64|6
1732276190000|2024-11-22 11:49:50|492.69|490.79|492.45|490.55|492.69|490.79|492.45|490.55|13
1732276200000|2024-11-22 11:50:00|492.44|490.54|492.54|490.64|492.57|490.67|492.42|490.52|9
1732276210000|2024-11-22 11:50:10|492.53|490.63|492.56|490.66|492.57|490.67|492.52|490.62|7
1732276220000|2024-11-22 11:50:20|492.74|490.84|493.49|491.59|493.49|491.59|492.74|490.84|22
1732276230000|2024-11-22 11:50:30|493.5|491.6|493.5|491.6|493.53|491.63|493.5|491.6|9
1732276240000|2024-11-22 11:50:40|493.49|491.59|493.26|491.36|493.49|491.59|493.25|491.35|10
1732276250000|2024-11-22 11:50:50|493.25|491.35|493.24|491.34|493.37|491.47|493.24|491.34|13
1732276260000|2024-11-22 11:51:00|493.23|491.33|492.97|491.07|493.23|491.33|492.96|491.06|12
1732276270000|2024-11-22 11:51:10|492.98|491.08|493.31|491.41|493.31|491.41|492.98|491.08|21
1732276280000|2024-11-22 11:51:20|493.32|491.42|493.47|491.57|493.49|491.59|493.31|491.41|12
1732276290000|2024-11-22 11:51:30|493.48|491.58|493.39|491.49|493.58|491.68|493.39|491.49|13
1732276300000|2024-11-22 11:51:40|493.38|491.48|493.49|491.59|493.49|491.59|493.29|491.39|16
1732276310000|2024-11-22 11:51:50|493.5|491.6|493.52|491.62|493.56|491.66|493.5|491.6|13
1732276320000|2024-11-22 11:52:00|493.57|491.67|493.73|491.83|493.73|491.83|493.53|491.63|12
1732276330000|2024-11-22 11:52:10|493.72|491.82|494.2|492.3|494.2|492.3|493.72|491.82|23
1732276340000|2024-11-22 11:52:20|494.21|492.31|494.21|492.31|494.24|492.34|494.21|492.31|7
1732276350000|2024-11-22 11:52:30|494.2|492.3|493.95|492.05|494.21|492.31|493.95|492.05|12
1732276360000|2024-11-22 11:52:40|493.94|492.04|493.93|492.03|494.08|492.18|493.93|492.03|18
1732276370000|2024-11-22 11:52:50|493.92|492.02|493.92|492.02|493.92|492.02|493.92|492.02|1
1732276380000|2024-11-22 11:53:00|493.91|492.01|493.8|491.9|493.91|492.01|493.8|491.9|9
1732276390000|2024-11-22 11:53:10|493.82|491.92|493.78|491.88|493.84|491.94|493.78|491.88|7
1732276400000|2024-11-22 11:53:20|493.77|491.87|493.79|491.89|493.79|491.89|493.75|491.85|5
1732276410000|2024-11-22 11:53:30|493.78|491.88|493.82|491.92|493.9|492|493.78|491.88|9
1732276420000|2024-11-22 11:53:40|493.81|491.91|493.77|491.87|493.83|491.93|493.77|491.87|8
1732276430000|2024-11-22 11:53:50|493.68|491.78|493.64|491.74|493.69|491.79|493.64|491.74|7
1732276440000|2024-11-22 11:54:00|493.83|491.93|494.04|492.14|494.04|492.14|493.69|491.79|12
1732276450000|2024-11-22 11:54:10|494.03|492.13|493.5|491.6|494.03|492.13|493.49|491.59|24
1732276460000|2024-11-22 11:54:20|493.51|491.61|493.54|491.64|493.56|491.66|493.5|491.6|10
1732276470000|2024-11-22 11:54:30|493.53|491.63|493.79|491.89|493.79|491.89|493.52|491.62|11
1732276480000|2024-11-22 11:54:40|493.78|491.88|493.74|491.84|493.78|491.88|493.74|491.84|7
1732276490000|2024-11-22 11:54:50|493.73|491.83|493.87|491.97|493.87|491.97|493.73|491.83|10
1732276500000|2024-11-22 11:55:00|493.88|491.98|493.68|491.78|493.88|491.98|493.68|491.78|6
1732276510000|2024-11-22 11:55:10|493.67|491.77|493.44|491.54|493.67|491.77|493.43|491.53|5
1732276520000|2024-11-22 11:55:20|493.45|491.55|493.5|491.6|493.53|491.63|493.44|491.54|14
1732276530000|2024-11-22 11:55:30|493.49|491.59|493.58|491.68|493.59|491.69|493.49|491.59|7
1732276540000|2024-11-22 11:55:40|493.57|491.67|493.68|491.78|493.69|491.79|493.57|491.67|13
1732276550000|2024-11-22 11:55:50|493.67|491.77|493.46|491.56|493.75|491.85|493.46|491.56|17
1732276560000|2024-11-22 11:56:00|493.45|491.55|493.4|491.5|493.46|491.56|493.4|491.5|8
1732276570000|2024-11-22 11:56:10|493.39|491.49|493.34|491.44|493.39|491.49|493.34|491.44|6
1732276580000|2024-11-22 11:56:20|493.37|491.47|493.5|491.6|493.52|491.62|493.35|491.45|8
1732276590000|2024-11-22 11:56:30|493.49|491.59|493.45|491.55|493.49|491.59|493.45|491.55|5
1732276600000|2024-11-22 11:56:40|493.44|491.54|493.45|491.55|493.45|491.55|493.39|491.49|7
1732276610000|2024-11-22 11:56:50|493.44|491.54|493.42|491.52|493.44|491.54|493.42|491.52|3
1732276620000|2024-11-22 11:57:00|493.3|491.4|493.01|491.11|493.3|491.4|492.99|491.09|12
1732276630000|2024-11-22 11:57:10|493|491.1|492.99|491.09|493.02|491.12|492.98|491.08|13
1732276640000|2024-11-22 11:57:20|493.1|491.2|493.32|491.42|493.32|491.42|493.04|491.14|15
1732276650000|2024-11-22 11:57:30|493.31|491.41|493.32|491.42|493.32|491.42|493.31|491.41|4
1732276660000|2024-11-22 11:57:40|493.33|491.43|493.31|491.41|493.33|491.43|493.31|491.41|3
1732276670000|2024-11-22 11:57:50|493.3|491.4|493.2|491.3|493.31|491.41|493.2|491.3|9
1732276680000|2024-11-22 11:58:00|493.19|491.29|493.22|491.32|493.24|491.34|493.18|491.28|5
1732276690000|2024-11-22 11:58:10|493.21|491.31|493.07|491.17|493.21|491.31|493.04|491.14|9
1732276700000|2024-11-22 11:58:20|493.06|491.16|492.91|491.01|493.06|491.16|492.91|491.01|14
1732276710000|2024-11-22 11:58:30|492.9|491|492.7|490.8|492.91|491.01|492.68|490.78|8
1732276720000|2024-11-22 11:58:40|492.69|490.79|492.65|490.75|492.69|490.79|492.65|490.75|5
1732276730000|2024-11-22 11:58:50|492.64|490.74|492.61|490.71|492.64|490.74|492.61|490.71|4
1732276740000|2024-11-22 11:59:00|492.6|490.7|492.57|490.67|492.6|490.7|492.57|490.67|4
1732276750000|2024-11-22 11:59:10|492.56|490.66|492.48|490.58|492.57|490.67|492.46|490.56|14
1732276760000|2024-11-22 11:59:20|492.47|490.57|492.47|490.57|492.48|490.58|492.46|490.56|4
1732276770000|2024-11-22 11:59:30|492.46|490.56|492.5|490.6|492.53|490.63|492.44|490.54|10
1732276780000|2024-11-22 11:59:40|492.61|490.71|492.87|490.97|492.87|490.97|492.61|490.71|13
1732276790000|2024-11-22 11:59:50|492.88|490.98|492.87|490.97|492.88|490.98|492.87|490.97|2
1732276800000|2024-11-22 12:00:00|492.91|491.01|493.36|491.46|493.36|491.46|492.91|491.01|16
1732276810000|2024-11-22 12:00:10|493.35|491.45|493.25|491.35|493.35|491.45|493.25|491.35|11
1732276820000|2024-11-22 12:00:20|493.24|491.34|493.05|491.15|493.24|491.34|493.05|491.15|8
1732276830000|2024-11-22 12:00:30|493.04|491.14|492.98|491.08|493.04|491.14|492.98|491.08|7
1732276840000|2024-11-22 12:00:40|493.05|491.15|493.04|491.14|493.05|491.15|493.04|491.14|2
1732276850000|2024-11-22 12:00:50|493.03|491.13|492.66|490.76|493.04|491.14|492.66|490.76|14
1732276860000|2024-11-22 12:01:00|492.65|490.75|492.35|490.45|492.65|490.75|492.35|490.45|18
1732276870000|2024-11-22 12:01:10|492.34|490.44|492.39|490.49|492.42|490.52|492.33|490.43|12
1732276880000|2024-11-22 12:01:20|492.5|490.6|492.72|490.82|492.73|490.83|492.5|490.6|20
1732276890000|2024-11-22 12:01:30|492.73|490.83|492.89|490.99|492.89|490.99|492.7|490.8|7
1732276900000|2024-11-22 12:01:40|492.88|490.98|492.83|490.93|492.89|490.99|492.83|490.93|10
1732276910000|2024-11-22 12:01:50|492.82|490.92|492.88|490.98|492.88|490.98|492.74|490.84|12
1732276920000|2024-11-22 12:02:00|492.87|490.97|492.45|490.55|492.87|490.97|492.45|490.55|26
1732276930000|2024-11-22 12:02:10|492.26|490.36|492.18|490.28|492.26|490.36|492.17|490.27|12
1732276940000|2024-11-22 12:02:20|492.17|490.27|492.09|490.19|492.17|490.27|492.09|490.19|9
1732276950000|2024-11-22 12:02:30|492.11|490.21|491.97|490.07|492.11|490.21|491.97|490.07|13
1732276960000|2024-11-22 12:02:40|491.83|489.93|491.82|489.92|491.83|489.93|491.76|489.86|9
1732276970000|2024-11-22 12:02:50|491.83|489.93|491.77|489.87|491.89|489.99|491.76|489.86|10
1732276980000|2024-11-22 12:03:00|491.76|489.86|491.73|489.83|491.76|489.86|491.73|489.83|6
1732276990000|2024-11-22 12:03:10|491.72|489.82|491.62|489.72|491.72|489.82|491.61|489.71|10
1732277000000|2024-11-22 12:03:20|491.61|489.71|491.55|489.65|491.61|489.71|491.55|489.65|9
1732277010000|2024-11-22 12:03:30|491.54|489.64|491.17|489.27|491.54|489.64|491.17|489.27|17
1732277020000|2024-11-22 12:03:40|491.16|489.26|490.58|488.68|491.16|489.26|490.58|488.68|24
1732277030000|2024-11-22 12:03:50|490.57|488.67|490.52|488.62|490.57|488.67|490.52|488.62|6
1732277040000|2024-11-22 12:04:00|490.51|488.61|490.54|488.64|490.58|488.68|490.51|488.61|11
1732277050000|2024-11-22 12:04:10|490.57|488.67|490.61|488.71|490.61|488.71|490.5|488.6|12
1732277060000|2024-11-22 12:04:20|490.7|488.8|490.64|488.74|490.72|488.82|490.64|488.74|10
1732277070000|2024-11-22 12:04:30|490.69|488.79|490.83|488.93|490.83|488.93|490.69|488.79|9
1732277080000|2024-11-22 12:04:40|490.82|488.92|490.62|488.72|490.82|488.92|490.62|488.72|6
1732277090000|2024-11-22 12:04:50|490.61|488.71|490.48|488.58|490.61|488.71|490.48|488.58|14
1732277100000|2024-11-22 12:05:00|490.47|488.57|489.75|487.85|490.47|488.57|489.75|487.85|15
1732277110000|2024-11-22 12:05:10|489.74|487.84|489.7|487.8|489.74|487.84|489.69|487.79|8
1732277120000|2024-11-22 12:05:20|489.71|487.81|489.97|488.07|489.98|488.08|489.71|487.81|15
1732277130000|2024-11-22 12:05:30|489.98|488.08|490.31|488.41|490.32|488.42|489.97|488.07|19
1732277140000|2024-11-22 12:05:40|490.28|488.38|490.31|488.41|490.34|488.44|490.28|488.38|9
1732277150000|2024-11-22 12:05:50|490.34|488.44|490.45|488.55|490.48|488.58|490.31|488.41|14
1732277160000|2024-11-22 12:06:00|490.49|488.59|490.5|488.6|490.5|488.6|490.46|488.56|8
1732277170000|2024-11-22 12:06:10|490.51|488.61|490.76|488.86|490.91|489.01|490.51|488.61|16
1732277180000|2024-11-22 12:06:20|490.75|488.85|490.86|488.96|490.91|489.01|490.75|488.85|11
1732277190000|2024-11-22 12:06:30|490.85|488.95|490.74|488.84|490.85|488.95|490.74|488.84|9
1732277200000|2024-11-22 12:06:40|490.73|488.83|490.63|488.73|490.74|488.84|490.55|488.65|14
1732277210000|2024-11-22 12:06:50|490.64|488.74|490.64|488.74|490.66|488.76|490.61|488.71|9
1732277220000|2024-11-22 12:07:00|490.67|488.77|490.73|488.83|490.73|488.83|490.64|488.74|12
1732277230000|2024-11-22 12:07:10|490.72|488.82|490.62|488.72|490.72|488.82|490.62|488.72|8
1732277240000|2024-11-22 12:07:20|490.7|488.8|490.7|488.8|490.7|488.8|490.7|488.8|1
1732277250000|2024-11-22 12:07:30|490.54|488.64|490.58|488.68|490.58|488.68|490.54|488.64|5
1732277260000|2024-11-22 12:07:40|490.52|488.62|490.59|488.69|490.6|488.7|490.45|488.55|9
1732277270000|2024-11-22 12:07:50|490.6|488.7|490.54|488.64|490.6|488.7|490.54|488.64|7
1732277280000|2024-11-22 12:08:00|490.55|488.65|490.33|488.43|490.55|488.65|490.33|488.43|10
1732277290000|2024-11-22 12:08:10|490.44|488.54|490.43|488.53|490.44|488.54|490.37|488.47|3
1732277300000|2024-11-22 12:08:20|490.44|488.54|490.58|488.68|490.61|488.71|490.44|488.54|6
1732277310000|2024-11-22 12:08:30|490.59|488.69|490.62|488.72|490.63|488.73|490.59|488.69|4
1732277330000|2024-11-22 12:08:50|490.58|488.68|490.46|488.56|490.58|488.68|490.46|488.56|4
1732277350000|2024-11-22 12:09:10|490.44|488.54|490.45|488.55|490.45|488.55|490.44|488.54|2
1732277360000|2024-11-22 12:09:20|490.53|488.63|490.45|488.55|490.56|488.66|490.45|488.55|12
1732277370000|2024-11-22 12:09:30|490.44|488.54|490.26|488.36|490.44|488.54|490.26|488.36|15
1732277380000|2024-11-22 12:09:40|490.27|488.37|490.07|488.17|490.27|488.37|490.07|488.17|6
1732277390000|2024-11-22 12:09:50|490.06|488.16|489.87|487.97|490.06|488.16|489.81|487.91|9
1732277400000|2024-11-22 12:10:00|489.9|488|489.87|487.97|489.9|488|489.87|487.97|4
1732277410000|2024-11-22 12:10:10|489.86|487.96|489.73|487.83|489.86|487.96|489.73|487.83|6
1732277420000|2024-11-22 12:10:20|489.75|487.85|489.63|487.73|489.75|487.85|489.63|487.73|5
1732277430000|2024-11-22 12:10:30|489.62|487.72|489.52|487.62|489.62|487.72|489.51|487.61|11
1732277440000|2024-11-22 12:10:40|489.53|487.63|489.47|487.57|489.53|487.63|489.47|487.57|3
1732277450000|2024-11-22 12:10:50|489.48|487.58|489.65|487.75|489.69|487.79|489.48|487.58|9
1732277460000|2024-11-22 12:11:00|489.63|487.73|489.61|487.71|489.67|487.77|489.61|487.71|5
1732277470000|2024-11-22 12:11:10|489.6|487.7|489.54|487.64|489.6|487.7|489.54|487.64|5
1732277480000|2024-11-22 12:11:20|489.53|487.63|489.54|487.64|489.64|487.74|489.52|487.62|14
1732277490000|2024-11-22 12:11:30|489.53|487.63|489.66|487.76|489.66|487.76|489.53|487.63|6
1732277500000|2024-11-22 12:11:40|489.73|487.83|489.88|487.98|489.89|487.99|489.73|487.83|9
1732277510000|2024-11-22 12:11:50|489.89|487.99|490.31|488.41|490.31|488.41|489.89|487.99|17
1732277520000|2024-11-22 12:12:00|490.32|488.42|490.57|488.67|490.57|488.67|490.29|488.39|27
1732277530000|2024-11-22 12:12:10|490.59|488.69|490.74|488.84|490.77|488.87|490.57|488.67|13
1732277540000|2024-11-22 12:12:20|490.75|488.85|490.69|488.79|490.75|488.85|490.69|488.79|6
1732277550000|2024-11-22 12:12:30|490.68|488.78|490.51|488.61|490.68|488.78|490.5|488.6|10
1732277560000|2024-11-22 12:12:40|490.5|488.6|490.61|488.71|490.67|488.77|490.49|488.59|6
1732277570000|2024-11-22 12:12:50|490.56|488.66|490.61|488.71|490.62|488.72|490.56|488.66|5
1732277580000|2024-11-22 12:13:00|490.6|488.7|490.89|488.99|490.9|489|490.6|488.7|15
1732277590000|2024-11-22 12:13:10|490.88|488.98|490.93|489.03|490.93|489.03|490.85|488.95|11
1732277600000|2024-11-22 12:13:20|490.94|489.04|491.11|489.21|491.11|489.21|490.94|489.04|11
1732277610000|2024-11-22 12:13:30|491.12|489.22|490.95|489.05|491.17|489.27|490.94|489.04|7
1732277620000|2024-11-22 12:13:40|490.94|489.04|490.67|488.77|490.94|489.04|490.67|488.77|10
1732277630000|2024-11-22 12:13:50|490.69|488.79|490.75|488.85|490.76|488.86|490.69|488.79|9
1732277640000|2024-11-22 12:14:00|490.74|488.84|490.83|488.93|490.83|488.93|490.74|488.84|7
1732277650000|2024-11-22 12:14:10|490.82|488.92|490.82|488.92|490.82|488.92|490.82|488.92|1
1732277670000|2024-11-22 12:14:30|490.81|488.91|490.7|488.8|490.85|488.95|490.66|488.76|14
1732277680000|2024-11-22 12:14:40|490.72|488.82|490.97|489.07|490.97|489.07|490.72|488.82|9
1732277690000|2024-11-22 12:14:50|490.99|489.09|491.15|489.25|491.16|489.26|490.99|489.09|12
1732277700000|2024-11-22 12:15:00|491.12|489.22|490.94|489.04|491.14|489.24|490.94|489.04|13
1732277710000|2024-11-22 12:15:10|490.93|489.03|490.87|488.97|490.93|489.03|490.87|488.97|7
1732277720000|2024-11-22 12:15:20|490.86|488.96|490.67|488.77|490.86|488.96|490.64|488.74|11
1732277730000|2024-11-22 12:15:30|490.66|488.76|490.47|488.57|490.66|488.76|490.47|488.57|10
1732277740000|2024-11-22 12:15:40|490.46|488.56|490.42|488.52|490.46|488.56|490.41|488.51|7
1732277750000|2024-11-22 12:15:50|490.37|488.47|490.41|488.51|490.42|488.52|490.37|488.47|3
1732277760000|2024-11-22 12:16:00|490.45|488.55|490.08|488.18|490.45|488.55|490.06|488.16|15
1732277770000|2024-11-22 12:16:10|490.09|488.19|489.83|487.93|490.09|488.19|489.83|487.93|11
1732277780000|2024-11-22 12:16:20|489.82|487.92|489.8|487.9|489.82|487.92|489.8|487.9|5
1732277790000|2024-11-22 12:16:30|489.72|487.82|489.61|487.71|489.73|487.83|489.61|487.71|9
1732277800000|2024-11-22 12:16:40|489.74|487.84|489.93|488.03|489.93|488.03|489.74|487.84|8
1732277810000|2024-11-22 12:16:50|490.02|488.12|490.06|488.16|490.06|488.16|489.95|488.05|12
1732277820000|2024-11-22 12:17:00|490.07|488.17|490.2|488.3|490.2|488.3|490.07|488.17|11
1732277830000|2024-11-22 12:17:10|490.21|488.31|490.39|488.49|490.39|488.49|490.21|488.31|12
1732277840000|2024-11-22 12:17:20|490.35|488.45|490.1|488.2|490.35|488.45|490.09|488.19|17
1732277850000|2024-11-22 12:17:30|490.09|488.19|490.3|488.4|490.3|488.4|490.09|488.19|13
1732277860000|2024-11-22 12:17:40|490.29|488.39|490.27|488.37|490.3|488.4|490.15|488.25|8
1732277870000|2024-11-22 12:17:50|490.26|488.36|490.23|488.33|490.26|488.36|490.23|488.33|4
1732277880000|2024-11-22 12:18:00|490.15|488.25|490.02|488.12|490.15|488.25|490|488.1|11
1732277890000|2024-11-22 12:18:10|490.03|488.13|489.81|487.91|490.03|488.13|489.78|487.88|11
1732277900000|2024-11-22 12:18:20|489.82|487.92|489.9|488|489.9|488|489.81|487.91|6
1732277910000|2024-11-22 12:18:30|489.91|488.01|489.97|488.07|489.99|488.09|489.91|488.01|4
1732277920000|2024-11-22 12:18:40|489.95|488.05|490.13|488.23|490.14|488.24|489.95|488.05|8
1732277940000|2024-11-22 12:19:00|490.25|488.35|490.23|488.33|490.25|488.35|490.22|488.32|8
1732277950000|2024-11-22 12:19:10|490.26|488.36|490.36|488.46|490.56|488.66|490.26|488.36|17
1732277960000|2024-11-22 12:19:20|490.35|488.45|490.38|488.48|490.39|488.49|490.35|488.45|8
1732277970000|2024-11-22 12:19:30|490.37|488.47|490.38|488.48|490.38|488.48|490.37|488.47|2
1732277980000|2024-11-22 12:19:40|490.33|488.43|490.37|488.47|490.37|488.47|490.33|488.43|2
1732277990000|2024-11-22 12:19:50|490.3|488.4|490.39|488.49|490.4|488.5|490.3|488.4|3
1732278000000|2024-11-22 12:20:00|490.46|488.56|490.49|488.59|490.49|488.59|490.46|488.56|6
1732278010000|2024-11-22 12:20:10|490.68|488.78|490.63|488.73|490.68|488.78|490.61|488.71|9
1732278020000|2024-11-22 12:20:20|490.64|488.74|490.55|488.65|490.64|488.74|490.55|488.65|7
1732278030000|2024-11-22 12:20:30|490.54|488.64|490.39|488.49|490.55|488.65|490.39|488.49|5
1732278040000|2024-11-22 12:20:40|490.38|488.48|490.48|488.58|490.48|488.58|490.28|488.38|12
1732278050000|2024-11-22 12:20:50|490.5|488.6|490.6|488.7|490.62|488.72|490.5|488.6|13
1732278060000|2024-11-22 12:21:00|490.68|488.78|490.68|488.78|490.68|488.78|490.67|488.77|3
1732278070000|2024-11-22 12:21:10|490.69|488.79|490.71|488.81|490.76|488.86|490.68|488.78|9
1732278080000|2024-11-22 12:21:20|490.64|488.74|490.19|488.29|490.64|488.74|490.19|488.29|11
1732278090000|2024-11-22 12:21:30|490.18|488.28|489.88|487.98|490.18|488.28|489.86|487.96|22
1732278100000|2024-11-22 12:21:40|489.87|487.97|489.63|487.73|489.87|487.97|489.63|487.73|15
1732278110000|2024-11-22 12:21:50|489.66|487.76|489.79|487.89|489.8|487.9|489.63|487.73|8
1732278120000|2024-11-22 12:22:00|489.78|487.88|489.8|487.9|489.83|487.93|489.78|487.88|5
1732278130000|2024-11-22 12:22:10|489.88|487.98|489.94|488.04|489.94|488.04|489.88|487.98|10
1732278140000|2024-11-22 12:22:20|489.93|488.03|489.83|487.93|489.93|488.03|489.75|487.85|6
1732278150000|2024-11-22 12:22:30|489.82|487.92|489.8|487.9|489.84|487.94|489.8|487.9|6
1732278160000|2024-11-22 12:22:40|489.79|487.89|490.02|488.12|490.02|488.12|489.79|487.89|10
1732278170000|2024-11-22 12:22:50|490.01|488.11|490|488.1|490.01|488.11|490|488.1|2
1732278180000|2024-11-22 12:23:00|490.08|488.18|490.08|488.18|490.08|488.18|490.02|488.12|7
1732278190000|2024-11-22 12:23:10|490.12|488.22|490.35|488.45|490.35|488.45|490.05|488.15|17
1732278200000|2024-11-22 12:23:20|490.3|488.4|490.6|488.7|490.6|488.7|490.3|488.4|20
1732278210000|2024-11-22 12:23:30|490.61|488.71|490.62|488.72|490.62|488.72|490.55|488.65|4
1732278220000|2024-11-22 12:23:40|490.63|488.73|490.57|488.67|490.64|488.74|490.55|488.65|7
1732278230000|2024-11-22 12:23:50|490.59|488.69|490.59|488.69|490.62|488.72|490.54|488.64|11
1732278240000|2024-11-22 12:24:00|490.76|488.86|490.72|488.82|490.77|488.87|490.71|488.81|11
1732278250000|2024-11-22 12:24:10|490.69|488.79|490.76|488.86|490.76|488.86|490.68|488.78|5
1732278260000|2024-11-22 12:24:20|490.75|488.85|490.71|488.81|490.75|488.85|490.71|488.81|7
1732278270000|2024-11-22 12:24:30|490.56|488.66|490.55|488.65|490.57|488.67|490.55|488.65|4
1732278280000|2024-11-22 12:24:40|490.54|488.64|490.43|488.53|490.54|488.64|490.43|488.53|6
1732278290000|2024-11-22 12:24:50|490.42|488.52|490.51|488.61|490.51|488.61|490.42|488.52|3
1732278300000|2024-11-22 12:25:00|490.5|488.6|490.46|488.56|490.5|488.6|490.46|488.56|5
1732278310000|2024-11-22 12:25:10|490.45|488.55|490.42|488.52|490.45|488.55|490.42|488.52|4
1732278320000|2024-11-22 12:25:20|490.39|488.49|490.44|488.54|490.44|488.54|490.39|488.49|7
1732278330000|2024-11-22 12:25:30|490.45|488.55|490.78|488.88|490.78|488.88|490.45|488.55|12
1732278340000|2024-11-22 12:25:40|490.8|488.9|491.02|489.12|491.02|489.12|490.8|488.9|15
1732278350000|2024-11-22 12:25:50|491.03|489.13|491.26|489.36|491.26|489.36|491.03|489.13|11
1732278360000|2024-11-22 12:26:00|491.27|489.37|491.41|489.51|491.44|489.54|491.27|489.37|12
1732278370000|2024-11-22 12:26:10|491.42|489.52|491.52|489.62|491.52|489.62|491.42|489.52|11
1732278380000|2024-11-22 12:26:20|491.53|489.63|491.56|489.66|491.56|489.66|491.53|489.63|4
1732278390000|2024-11-22 12:26:30|491.55|489.65|491.5|489.6|491.58|489.68|491.37|489.47|18
1732278400000|2024-11-22 12:26:40|491.51|489.61|491.65|489.75|491.67|489.77|491.51|489.61|11
1732278410000|2024-11-22 12:26:50|491.7|489.8|491.57|489.67|491.72|489.82|491.52|489.62|8
1732278420000|2024-11-22 12:27:00|491.54|489.64|491.4|489.5|491.55|489.65|491.4|489.5|17
1732278430000|2024-11-22 12:27:10|491.39|489.49|491.31|489.41|491.39|489.49|491.23|489.33|13
1732278440000|2024-11-22 12:27:20|491.3|489.4|490.93|489.03|491.3|489.4|490.93|489.03|20
1732278450000|2024-11-22 12:27:30|490.94|489.04|491.08|489.18|491.15|489.25|490.93|489.03|19
1732278460000|2024-11-22 12:27:40|491.07|489.17|491.03|489.13|491.08|489.18|491.03|489.13|7
1732278470000|2024-11-22 12:27:50|491.02|489.12|490.87|488.97|491.02|489.12|490.87|488.97|7
1732278480000|2024-11-22 12:28:00|490.86|488.96|491.23|489.33|491.23|489.33|490.86|488.96|13
1732278490000|2024-11-22 12:28:10|491.22|489.32|491.06|489.16|491.22|489.32|491.06|489.16|17
1732278500000|2024-11-22 12:28:20|491.05|489.15|490.75|488.85|491.05|489.15|490.73|488.83|12
1732278510000|2024-11-22 12:28:30|490.9|489|490.81|488.91|490.9|489|490.8|488.9|8
1732278520000|2024-11-22 12:28:40|490.8|488.9|490.79|488.89|490.8|488.9|490.79|488.89|4
1732278530000|2024-11-22 12:28:50|490.73|488.83|490.67|488.77|490.73|488.83|490.66|488.76|6
1732278540000|2024-11-22 12:29:00|490.66|488.76|490.71|488.81|490.73|488.83|490.62|488.72|8
1732278550000|2024-11-22 12:29:10|490.72|488.82|490.78|488.88|490.78|488.88|490.72|488.82|4
1732278560000|2024-11-22 12:29:20|490.86|488.96|490.86|488.96|490.86|488.96|490.86|488.96|1
1732278570000|2024-11-22 12:29:30|490.87|488.97|491.45|489.55|491.45|489.55|490.87|488.97|21
1732278580000|2024-11-22 12:29:40|491.46|489.56|491.48|489.58|491.48|489.58|491.45|489.55|9
1732278590000|2024-11-22 12:29:50|491.47|489.57|491.34|489.44|491.47|489.57|491.34|489.44|6
1732278600000|2024-11-22 12:30:00|491.39|489.49|491.49|489.59|491.5|489.6|491.38|489.48|11
1732278610000|2024-11-22 12:30:10|491.48|489.58|491.24|489.34|491.48|489.58|491.24|489.34|15
1732278620000|2024-11-22 12:30:20|491.23|489.33|491.47|489.57|491.47|489.57|491.2|489.3|11
1732278630000|2024-11-22 12:30:30|491.48|489.58|491.36|489.46|491.5|489.6|491.36|489.46|16
1732278640000|2024-11-22 12:30:40|491.35|489.45|491.8|489.9|491.8|489.9|491.24|489.34|19
1732278650000|2024-11-22 12:30:50|491.81|489.91|491.79|489.89|491.96|490.06|491.79|489.89|19
1732278660000|2024-11-22 12:31:00|491.78|489.88|491.92|490.02|491.92|490.02|491.55|489.65|21
1732278670000|2024-11-22 12:31:10|491.91|490.01|491.75|489.85|491.92|490.02|491.75|489.85|17
1732278680000|2024-11-22 12:31:20|491.6|489.7|490.97|489.07|491.6|489.7|490.96|489.06|28
1732278690000|2024-11-22 12:31:30|490.96|489.06|491.11|489.21|491.18|489.28|490.93|489.03|17
1732278700000|2024-11-22 12:31:40|491.12|489.22|490.82|488.92|491.12|489.22|490.82|488.92|20
1732278710000|2024-11-22 12:31:50|490.81|488.91|490.72|488.82|490.81|488.91|490.72|488.82|10
1732278720000|2024-11-22 12:32:00|490.74|488.84|490.46|488.56|490.74|488.84|490.45|488.55|17
1732278730000|2024-11-22 12:32:10|490.45|488.55|490.36|488.46|490.47|488.57|490.24|488.34|16
1732278740000|2024-11-22 12:32:20|490.24|488.34|490.32|488.42|490.32|488.42|490.24|488.34|4
1732278750000|2024-11-22 12:32:30|490.41|488.51|490.95|489.05|490.95|489.05|490.41|488.51|19
1732278760000|2024-11-22 12:32:40|490.96|489.06|490.96|489.06|490.98|489.08|490.95|489.05|11
1732278770000|2024-11-22 12:32:50|490.95|489.05|490.67|488.77|490.95|489.05|490.66|488.76|15
1732278780000|2024-11-22 12:33:00|490.66|488.76|490.75|488.85|490.75|488.85|490.64|488.74|10
1732278790000|2024-11-22 12:33:10|490.76|488.86|490.81|488.91|490.81|488.91|490.75|488.85|9
1732278800000|2024-11-22 12:33:20|490.8|488.9|490.43|488.53|490.8|488.9|490.42|488.52|14
1732278810000|2024-11-22 12:33:30|490.44|488.54|490.47|488.57|490.47|488.57|490.44|488.54|6
1732278820000|2024-11-22 12:33:40|490.48|488.58|490.86|488.96|490.86|488.96|490.48|488.58|16
1732278830000|2024-11-22 12:33:50|490.85|488.95|490.82|488.92|490.85|488.95|490.82|488.92|4
1732278840000|2024-11-22 12:34:00|490.81|488.91|490.78|488.88|490.82|488.92|490.78|488.88|9
1732278850000|2024-11-22 12:34:10|490.79|488.89|491.04|489.14|491.06|489.16|490.79|488.89|15
1732278860000|2024-11-22 12:34:20|491.03|489.13|491|489.1|491.03|489.13|491|489.1|4
1732278870000|2024-11-22 12:34:30|490.99|489.09|491.15|489.25|491.15|489.25|490.96|489.06|6
1732278880000|2024-11-22 12:34:40|491.16|489.26|491.08|489.18|491.16|489.26|491.08|489.18|11
1732278890000|2024-11-22 12:34:50|491.1|489.2|491.64|489.74|491.64|489.74|491.1|489.2|18
1732278900000|2024-11-22 12:35:00|491.61|489.71|491.62|489.72|491.64|489.74|491.6|489.7|11
1732278910000|2024-11-22 12:35:10|491.32|489.42|491.33|489.43|491.34|489.44|491.3|489.4|7
1732278920000|2024-11-22 12:35:20|491.31|489.41|491.25|489.35|491.31|489.41|491.25|489.35|7
1732278930000|2024-11-22 12:35:30|491.24|489.34|491.29|489.39|491.3|489.4|491.24|489.34|7
1732278940000|2024-11-22 12:35:40|491.3|489.4|491.58|489.68|491.6|489.7|491.29|489.39|19
1732278950000|2024-11-22 12:35:50|491.57|489.67|491.63|489.73|491.63|489.73|491.55|489.65|6
1732278960000|2024-11-22 12:36:00|491.62|489.72|491.56|489.66|491.62|489.72|491.54|489.64|5
1732278970000|2024-11-22 12:36:10|491.55|489.65|491.54|489.64|491.56|489.66|491.54|489.64|4
1732278980000|2024-11-22 12:36:20|491.53|489.63|491.41|489.51|491.53|489.63|491.41|489.51|9
1732278990000|2024-11-22 12:36:30|491.46|489.56|491.8|489.9|491.92|490.02|491.42|489.52|25
1732279000000|2024-11-22 12:36:40|491.79|489.89|491.56|489.66|491.79|489.89|491.56|489.66|10
1732279010000|2024-11-22 12:36:50|491.55|489.65|491.44|489.54|491.55|489.65|491.44|489.54|10
1732279020000|2024-11-22 12:37:00|491.43|489.53|491.4|489.5|491.51|489.61|491.4|489.5|10
1732279030000|2024-11-22 12:37:10|491.41|489.51|491.69|489.79|491.69|489.79|491.41|489.51|17
1732279040000|2024-11-22 12:37:20|491.68|489.78|491.6|489.7|491.69|489.79|491.6|489.7|9
1732279050000|2024-11-22 12:37:30|491.59|489.69|491.4|489.5|491.59|489.69|491.39|489.49|7
1732279060000|2024-11-22 12:37:40|491.41|489.51|491.38|489.48|491.41|489.51|491.38|489.48|3
1732279070000|2024-11-22 12:37:50|491.37|489.47|491.34|489.44|491.37|489.47|491.32|489.42|7
1732279080000|2024-11-22 12:38:00|491.33|489.43|491.44|489.54|491.44|489.54|491.3|489.4|10
1732279090000|2024-11-22 12:38:10|491.43|489.53|491.38|489.48|491.43|489.53|491.38|489.48|3
1732279100000|2024-11-22 12:38:20|491.37|489.47|491.05|489.15|491.37|489.47|491.05|489.15|10
1732279110000|2024-11-22 12:38:30|491.04|489.14|490.48|488.58|491.04|489.14|490.48|488.58|26
1732279120000|2024-11-22 12:38:40|490.45|488.55|490.46|488.56|490.5|488.6|490.42|488.52|16
1732279130000|2024-11-22 12:38:50|490.45|488.55|490.44|488.54|490.45|488.55|490.43|488.53|4
1732279140000|2024-11-22 12:39:00|490.45|488.55|490.45|488.55|490.46|488.56|490.45|488.55|3
1732279150000|2024-11-22 12:39:10|490.44|488.54|490.48|488.58|490.49|488.59|490.42|488.52|11
1732279160000|2024-11-22 12:39:20|490.55|488.65|490.58|488.68|490.58|488.68|490.54|488.64|10
1732279170000|2024-11-22 12:39:30|490.57|488.67|491.05|489.15|491.05|489.15|490.57|488.67|22
1732279180000|2024-11-22 12:39:40|491.02|489.12|491.02|489.12|491.03|489.13|491.02|489.12|3
1732279190000|2024-11-22 12:39:50|491.01|489.11|490.87|488.97|491.02|489.12|490.84|488.94|9
1732279200000|2024-11-22 12:40:00|490.86|488.96|490.77|488.87|490.86|488.96|490.77|488.87|12
1732279210000|2024-11-22 12:40:10|490.76|488.86|490.72|488.82|490.78|488.88|490.72|488.82|7
1732279220000|2024-11-22 12:40:20|490.71|488.81|490.54|488.64|490.79|488.89|490.54|488.64|14
1732279230000|2024-11-22 12:40:30|490.53|488.63|490.44|488.54|490.53|488.63|490.44|488.54|14
1732279240000|2024-11-22 12:40:40|490.42|488.52|490.22|488.32|490.42|488.52|490.19|488.29|12
1732279250000|2024-11-22 12:40:50|490.25|488.35|490.25|488.35|490.29|488.39|490.22|488.32|10
1732279260000|2024-11-22 12:41:00|490.24|488.34|490.29|488.39|490.29|488.39|490.14|488.24|12
1732279270000|2024-11-22 12:41:10|490.28|488.38|490.28|488.38|490.29|488.39|490.28|488.38|5
1732279280000|2024-11-22 12:41:20|490.27|488.37|490.14|488.24|490.27|488.37|490.14|488.24|8
1732279290000|2024-11-22 12:41:30|490.13|488.23|490.05|488.15|490.13|488.23|490.05|488.15|7
1732279300000|2024-11-22 12:41:40|490.04|488.14|490.19|488.29|490.19|488.29|490|488.1|11
1732279310000|2024-11-22 12:41:50|490.2|488.3|490.43|488.53|490.43|488.53|490.2|488.3|7
1732279320000|2024-11-22 12:42:00|490.44|488.54|490.57|488.67|490.57|488.67|490.44|488.54|13
1732279330000|2024-11-22 12:42:10|490.56|488.66|491.09|489.19|491.09|489.19|490.56|488.66|23
1732279340000|2024-11-22 12:42:20|491.01|489.11|490.99|489.09|491.04|489.14|490.99|489.09|11
1732279350000|2024-11-22 12:42:30|491|489.1|490.65|488.75|491|489.1|490.65|488.75|11
1732279360000|2024-11-22 12:42:40|490.64|488.74|490.68|488.78|490.68|488.78|490.64|488.74|5
1732279370000|2024-11-22 12:42:50|490.69|488.79|490.81|488.91|490.81|488.91|490.69|488.79|7
1732279380000|2024-11-22 12:43:00|490.8|488.9|490.91|489.01|490.93|489.03|490.8|488.9|8
1732279390000|2024-11-22 12:43:10|490.92|489.02|491.12|489.22|491.12|489.22|490.92|489.02|12
1732279400000|2024-11-22 12:43:20|491.14|489.24|491.07|489.17|491.18|489.28|491.07|489.17|8
1732279410000|2024-11-22 12:43:30|491.06|489.16|491.02|489.12|491.06|489.16|491.02|489.12|5
1732279420000|2024-11-22 12:43:40|491.01|489.11|490.97|489.07|491.01|489.11|490.97|489.07|5
1732279430000|2024-11-22 12:43:50|490.96|489.06|490.93|489.03|490.96|489.06|490.93|489.03|4
1732279440000|2024-11-22 12:44:00|490.92|489.02|490.88|488.98|490.96|489.06|490.88|488.98|6
1732279450000|2024-11-22 12:44:10|490.87|488.97|490.94|489.04|490.95|489.05|490.84|488.94|7
1732279460000|2024-11-22 12:44:20|490.93|489.03|490.85|488.95|490.93|489.03|490.85|488.95|9
1732279470000|2024-11-22 12:44:30|490.6|488.7|490.13|488.23|490.64|488.74|490.13|488.23|16
1732279480000|2024-11-22 12:44:40|490.12|488.22|490.05|488.15|490.12|488.22|490.05|488.15|10
1732279490000|2024-11-22 12:44:50|490.04|488.14|490.01|488.11|490.04|488.14|490.01|488.11|4
1732279500000|2024-11-22 12:45:00|490|488.1|490.59|488.69|490.59|488.69|489.97|488.07|18
1732279510000|2024-11-22 12:45:10|490.58|488.68|490.54|488.64|490.59|488.69|490.53|488.63|10
1732279520000|2024-11-22 12:45:20|490.55|488.65|490.51|488.61|490.66|488.76|490.5|488.6|15
1732279530000|2024-11-22 12:45:30|490.52|488.62|490.7|488.8|490.74|488.84|490.51|488.61|12
1732279540000|2024-11-22 12:45:40|490.69|488.79|490.34|488.44|490.7|488.8|490.34|488.44|20
1732279550000|2024-11-22 12:45:50|490.35|488.45|490.29|488.39|490.35|488.45|490.29|488.39|16
1732279560000|2024-11-22 12:46:00|490.1|488.2|489.98|488.08|490.21|488.31|489.86|487.96|18
1732279570000|2024-11-22 12:46:10|489.97|488.07|489.98|488.08|489.98|488.08|489.7|487.8|23
1732279580000|2024-11-22 12:46:20|489.97|488.07|489.96|488.06|490|488.1|489.96|488.06|12
1732279590000|2024-11-22 12:46:30|489.95|488.05|489.72|487.82|489.96|488.06|489.72|487.82|12
1732279600000|2024-11-22 12:46:40|489.73|487.83|489.85|487.95|489.85|487.95|489.71|487.81|8
1732279610000|2024-11-22 12:46:50|489.86|487.96|490.02|488.12|490.03|488.13|489.86|487.96|16
1732279620000|2024-11-22 12:47:00|490.01|488.11|490.09|488.19|490.13|488.23|490|488.1|9
1732279630000|2024-11-22 12:47:10|490.08|488.18|490.05|488.15|490.09|488.19|490.05|488.15|7
1732279640000|2024-11-22 12:47:20|490.04|488.14|490.15|488.25|490.19|488.29|490.04|488.14|12
1732279650000|2024-11-22 12:47:30|490.14|488.24|490.34|488.44|490.36|488.46|490.12|488.22|8
1732279660000|2024-11-22 12:47:40|490.33|488.43|490.33|488.43|490.33|488.43|490.31|488.41|5
1732279670000|2024-11-22 12:47:50|490.32|488.42|490.31|488.41|490.32|488.42|490.28|488.38|9
1732279680000|2024-11-22 12:48:00|490.32|488.42|490.55|488.65|490.58|488.68|490.32|488.42|19
1732279690000|2024-11-22 12:48:10|490.54|488.64|490.55|488.65|490.55|488.65|490.52|488.62|4
1732279700000|2024-11-22 12:48:20|490.56|488.66|490.58|488.68|490.58|488.68|490.56|488.66|3
1732279710000|2024-11-22 12:48:30|490.55|488.65|490.7|488.8|490.73|488.83|490.55|488.65|8
1732279720000|2024-11-22 12:48:40|490.69|488.79|490.34|488.44|490.69|488.79|490.34|488.44|14
1732279730000|2024-11-22 12:48:50|490.33|488.43|490.31|488.41|490.33|488.43|490.31|488.41|7
1732279740000|2024-11-22 12:49:00|490.3|488.4|490.37|488.47|490.45|488.55|490.3|488.4|14
1732279750000|2024-11-22 12:49:10|490.46|488.56|490.47|488.57|490.54|488.64|490.46|488.56|11
1732279760000|2024-11-22 12:49:20|490.48|488.58|490.63|488.73|490.63|488.73|490.45|488.55|17
1732279770000|2024-11-22 12:49:30|490.62|488.72|490.65|488.75|490.65|488.75|490.48|488.58|10
1732279780000|2024-11-22 12:49:40|490.66|488.76|490.6|488.7|490.66|488.76|490.6|488.7|7
1732279790000|2024-11-22 12:49:50|490.61|488.71|490.53|488.63|490.61|488.71|490.5|488.6|8
1732279800000|2024-11-22 12:50:00|490.54|488.64|491.03|489.13|491.06|489.16|490.54|488.64|20
1732279810000|2024-11-22 12:50:10|491.05|489.15|491.07|489.17|491.08|489.18|491.05|489.15|4
1732279820000|2024-11-22 12:50:20|491.06|489.16|490.66|488.76|491.06|489.16|490.66|488.76|17
1732279830000|2024-11-22 12:50:30|490.67|488.77|490.72|488.82|490.73|488.83|490.65|488.75|8
1732279840000|2024-11-22 12:50:40|490.71|488.81|490.5|488.6|490.74|488.84|490.5|488.6|11
1732279850000|2024-11-22 12:50:50|490.49|488.59|490.6|488.7|490.62|488.72|490.48|488.58|13
1732279860000|2024-11-22 12:51:00|490.59|488.69|490.82|488.92|490.82|488.92|490.58|488.68|13
1732279870000|2024-11-22 12:51:10|490.83|488.93|490.84|488.94|490.89|488.99|490.83|488.93|9
1732279880000|2024-11-22 12:51:20|490.85|488.95|490.84|488.94|491|489.1|490.84|488.94|4
1732279890000|2024-11-22 12:51:30|490.85|488.95|491.17|489.27|491.17|489.27|490.85|488.95|18
1732279900000|2024-11-22 12:51:40|491.22|489.32|491.24|489.34|491.4|489.5|491.21|489.31|11
1732279910000|2024-11-22 12:51:50|491.12|489.22|491.09|489.19|491.12|489.22|491.08|489.18|9
1732279920000|2024-11-22 12:52:00|491.08|489.18|491.01|489.11|491.09|489.19|491.01|489.11|8
1732279930000|2024-11-22 12:52:10|490.9|489|491.19|489.29|491.19|489.29|490.9|489|14
1732279940000|2024-11-22 12:52:20|491.18|489.28|491.03|489.13|491.18|489.28|491.03|489.13|5
1732279950000|2024-11-22 12:52:30|491.02|489.12|491.15|489.25|491.15|489.25|491.02|489.12|9
1732279960000|2024-11-22 12:52:40|491.19|489.29|491.19|489.29|491.21|489.31|491.19|489.29|5
1732279970000|2024-11-22 12:52:50|491.03|489.13|491.19|489.29|491.2|489.3|491.03|489.13|14
1732279980000|2024-11-22 12:53:00|491.18|489.28|491.28|489.38|491.29|489.39|491.18|489.28|9
1732279990000|2024-11-22 12:53:10|491.29|489.39|491.3|489.4|491.3|489.4|491.28|489.38|4
1732280000000|2024-11-22 12:53:20|491.29|489.39|491.19|489.29|491.29|489.39|491.18|489.28|4
1732280010000|2024-11-22 12:53:30|491.2|489.3|491.25|489.35|491.25|489.35|491.2|489.3|6
1732280020000|2024-11-22 12:53:40|491.26|489.36|491.27|489.37|491.3|489.4|491.26|489.36|8
1732280030000|2024-11-22 12:53:50|491.28|489.38|491.27|489.37|491.31|489.41|491.27|489.37|6
1732280040000|2024-11-22 12:54:00|491.3|489.4|491.42|489.52|491.51|489.61|491.29|489.39|17
1732280050000|2024-11-22 12:54:10|491.45|489.55|491.21|489.31|491.45|489.55|491.21|489.31|14
1732280060000|2024-11-22 12:54:20|491.12|489.22|491.16|489.26|491.18|489.28|491.12|489.22|8
1732280070000|2024-11-22 12:54:30|491.15|489.25|491|489.1|491.15|489.25|490.98|489.08|13
1732280080000|2024-11-22 12:54:40|490.99|489.09|490.81|488.91|490.99|489.09|490.8|488.9|8
1732280090000|2024-11-22 12:54:50|490.82|488.92|490.84|488.94|490.85|488.95|490.82|488.92|5
1732280100000|2024-11-22 12:55:00|490.85|488.95|490.88|488.98|490.88|488.98|490.84|488.94|8
1732280110000|2024-11-22 12:55:10|490.87|488.97|490.89|488.99|490.89|488.99|490.87|488.97|3
1732280120000|2024-11-22 12:55:20|490.88|488.98|490.79|488.89|490.88|488.98|490.79|488.89|2
1732280130000|2024-11-22 12:55:30|490.8|488.9|490.49|488.59|490.81|488.91|490.48|488.58|12
1732280140000|2024-11-22 12:55:40|490.48|488.58|490.27|488.37|490.48|488.58|490.26|488.36|14
1732280150000|2024-11-22 12:55:50|490.26|488.36|490.24|488.34|490.27|488.37|490.24|488.34|5
1732280160000|2024-11-22 12:56:00|490.23|488.33|490.11|488.21|490.23|488.33|490.11|488.21|7
1732280170000|2024-11-22 12:56:10|490.1|488.2|490.19|488.29|490.19|488.29|490.1|488.2|7
1732280180000|2024-11-22 12:56:20|490.18|488.28|490.16|488.26|490.18|488.28|490.16|488.26|3
1732280190000|2024-11-22 12:56:30|490.15|488.25|490.11|488.21|490.15|488.25|490.11|488.21|5
1732280200000|2024-11-22 12:56:40|490.12|488.22|490.23|488.33|490.24|488.34|490.12|488.22|6
1732280220000|2024-11-22 12:57:00|490.22|488.32|490.01|488.11|490.22|488.32|490.01|488.11|9
1732280230000|2024-11-22 12:57:10|489.99|488.09|489.76|487.86|489.99|488.09|489.76|487.86|14
1732280240000|2024-11-22 12:57:20|489.75|487.85|489.71|487.81|489.75|487.85|489.71|487.81|6
1732280250000|2024-11-22 12:57:30|489.7|487.8|489.96|488.06|489.96|488.06|489.7|487.8|9
1732280260000|2024-11-22 12:57:40|489.97|488.07|490.02|488.12|490.02|488.12|489.97|488.07|8
1732280270000|2024-11-22 12:57:50|490.01|488.11|490.13|488.23|490.13|488.23|490.01|488.11|5
1732280280000|2024-11-22 12:58:00|490.12|488.22|490.03|488.13|490.12|488.22|490.03|488.13|6
1732280290000|2024-11-22 12:58:10|490.02|488.12|490|488.1|490.02|488.12|490|488.1|3
1732280300000|2024-11-22 12:58:20|489.99|488.09|490.01|488.11|490.05|488.15|489.98|488.08|9
1732280310000|2024-11-22 12:58:30|490.02|488.12|490.1|488.2|490.12|488.22|490.02|488.12|6
1732280320000|2024-11-22 12:58:40|490.09|488.19|490.04|488.14|490.12|488.22|490.04|488.14|8
1732280330000|2024-11-22 12:58:50|490.03|488.13|489.85|487.95|490.03|488.13|489.81|487.91|11
1732280340000|2024-11-22 12:59:00|489.75|487.85|489.69|487.79|489.75|487.85|489.69|487.79|7
1732280350000|2024-11-22 12:59:10|489.68|487.78|489.62|487.72|489.68|487.78|489.62|487.72|7
1732280360000|2024-11-22 12:59:20|489.61|487.71|489.59|487.69|489.62|487.72|489.59|487.69|5
1732280370000|2024-11-22 12:59:30|489.61|487.71|489.54|487.64|489.61|487.71|489.54|487.64|7
1732280380000|2024-11-22 12:59:40|489.52|487.62|489.48|487.58|489.52|487.62|489.48|487.58|5
1732280390000|2024-11-22 12:59:50|489.47|487.57|489.43|487.53|489.47|487.57|489.43|487.53|5
1732280400000|2024-11-22 13:00:00|489.49|487.59|489.51|487.61|489.55|487.65|489.43|487.53|11
1732280410000|2024-11-22 13:00:10|489.5|487.6|489.41|487.51|489.5|487.6|489.41|487.51|10
1732280420000|2024-11-22 13:00:20|489.4|487.5|488.49|486.59|489.4|487.5|488.49|486.59|25
1732280430000|2024-11-22 13:00:30|488.48|486.58|487.85|485.95|488.48|486.58|487.79|485.89|23
1732280440000|2024-11-22 13:00:40|487.86|485.96|487.95|486.05|487.99|486.09|487.86|485.96|15
1732280450000|2024-11-22 13:00:50|487.96|486.06|487.98|486.08|488.01|486.11|487.96|486.06|10
1732280460000|2024-11-22 13:01:00|488.07|486.17|488.18|486.28|488.21|486.31|488.07|486.17|13
1732280470000|2024-11-22 13:01:10|488.17|486.27|487.87|485.97|488.17|486.27|487.81|485.91|19
1732280480000|2024-11-22 13:01:20|487.86|485.96|487.08|485.18|487.86|485.96|487.08|485.18|21
1732280490000|2024-11-22 13:01:30|487.07|485.17|486.94|485.04|487.07|485.17|486.94|485.04|12
1732280500000|2024-11-22 13:01:40|486.93|485.03|486.56|484.66|486.93|485.03|486.48|484.58|23
1732280510000|2024-11-22 13:01:50|486.55|484.65|486.53|484.63|486.55|484.65|486.51|484.61|8
1732280520000|2024-11-22 13:02:00|486.54|484.64|486.66|484.76|486.67|484.77|486.51|484.61|10
1732280530000|2024-11-22 13:02:10|486.65|484.75|485.97|484.07|486.65|484.75|485.97|484.07|23
1732280540000|2024-11-22 13:02:20|485.96|484.06|485.83|483.93|485.97|484.07|485.83|483.93|14
1732280550000|2024-11-22 13:02:30|485.82|483.92|485.59|483.69|485.84|483.94|485.58|483.68|21
1732280560000|2024-11-22 13:02:40|485.58|483.68|485.57|483.67|485.58|483.68|485.54|483.64|7
1732280570000|2024-11-22 13:02:50|485.58|483.68|485.91|484.01|485.91|484.01|485.58|483.68|21
1732280580000|2024-11-22 13:03:00|485.92|484.02|487.03|485.13|487.03|485.13|485.92|484.02|24
1732280590000|2024-11-22 13:03:10|487.02|485.12|487.2|485.3|487.33|485.43|487.02|485.12|21
1732280600000|2024-11-22 13:03:20|487.19|485.29|487.15|485.25|487.19|485.29|487.15|485.25|6
1732280610000|2024-11-22 13:03:30|487.14|485.24|487.58|485.68|487.58|485.68|487.13|485.23|16
1732280620000|2024-11-22 13:03:40|487.59|485.69|487.38|485.48|487.6|485.7|487.37|485.47|24
1732280630000|2024-11-22 13:03:50|487.37|485.47|487.13|485.23|487.37|485.47|487.13|485.23|10
1732280640000|2024-11-22 13:04:00|487.15|485.25|487.12|485.22|487.15|485.25|487.11|485.21|9
1732280650000|2024-11-22 13:04:10|487.18|485.28|487.01|485.11|487.18|485.28|486.96|485.06|13
1732280660000|2024-11-22 13:04:20|487.02|485.12|487.2|485.3|487.2|485.3|487.02|485.12|19
1732280670000|2024-11-22 13:04:30|487.21|485.31|487.1|485.2|487.31|485.41|487.1|485.2|9
1732280680000|2024-11-22 13:04:40|487.11|485.21|486.55|484.65|487.14|485.24|486.49|484.59|23
1732280690000|2024-11-22 13:04:50|486.54|484.64|487.01|485.11|487.01|485.11|486.54|484.64|23
1732280700000|2024-11-22 13:05:00|487.02|485.12|487.07|485.17|487.21|485.31|487.02|485.12|17
1732280710000|2024-11-22 13:05:10|487.06|485.16|486.49|484.59|487.06|485.16|486.34|484.44|26
1732280720000|2024-11-22 13:05:20|486.5|484.6|486.29|484.39|486.58|484.68|486.29|484.39|20
1732280730000|2024-11-22 13:05:30|486.3|484.4|486.28|484.38|486.34|484.44|486.26|484.36|15
1732280740000|2024-11-22 13:05:40|486.25|484.35|486.16|484.26|486.32|484.42|486.15|484.25|18
1732280750000|2024-11-22 13:05:50|486.17|484.27|485.43|483.53|486.17|484.27|485.43|483.53|17
1732280760000|2024-11-22 13:06:00|484.96|483.06|485.29|483.39|485.29|483.39|484.92|483.02|19
1732280770000|2024-11-22 13:06:10|485.37|483.47|485.2|483.3|485.49|483.59|485.2|483.3|19
1732280780000|2024-11-22 13:06:20|485.19|483.29|485.23|483.33|485.28|483.38|485.19|483.29|14
1732280790000|2024-11-22 13:06:30|485.21|483.31|484.87|482.97|485.3|483.4|484.87|482.97|22
1732280800000|2024-11-22 13:06:40|484.88|482.98|484.95|483.05|484.97|483.07|484.88|482.98|12
1732280810000|2024-11-22 13:06:50|484.96|483.06|484.97|483.07|484.98|483.08|484.93|483.03|12
1732280820000|2024-11-22 13:07:00|484.98|483.08|485.12|483.22|485.3|483.4|484.98|483.08|18
1732280830000|2024-11-22 13:07:10|485.13|483.23|485.25|483.35|485.27|483.37|485.08|483.18|14
1732280840000|2024-11-22 13:07:20|484.95|483.05|484.82|482.92|484.95|483.05|484.78|482.88|20
1732280850000|2024-11-22 13:07:30|484.83|482.93|484.93|483.03|484.95|483.05|484.8|482.9|21
1732280860000|2024-11-22 13:07:40|484.94|483.04|485.29|483.39|485.29|483.39|484.94|483.04|20
1732280870000|2024-11-22 13:07:50|485.3|483.4|485.53|483.63|485.53|483.63|485.3|483.4|14
1732280880000|2024-11-22 13:08:00|485.54|483.64|486.04|484.14|486.18|484.28|485.54|483.64|23
1732280890000|2024-11-22 13:08:10|486.03|484.13|485.98|484.08|486.13|484.23|485.96|484.06|15
1732280900000|2024-11-22 13:08:20|485.97|484.07|485.86|483.96|485.97|484.07|485.81|483.91|13
1732280910000|2024-11-22 13:08:30|485.93|484.03|485.93|484.03|485.96|484.06|485.93|484.03|11
1732280920000|2024-11-22 13:08:40|485.94|484.04|486.1|484.2|486.1|484.2|485.93|484.03|4
1732280930000|2024-11-22 13:08:50|486.11|484.21|485.89|483.99|486.13|484.23|485.89|483.99|16
1732280940000|2024-11-22 13:09:00|485.9|484|485.8|483.9|485.97|484.07|485.8|483.9|14
1732280950000|2024-11-22 13:09:10|485.79|483.89|485.77|483.87|485.79|483.89|485.76|483.86|6
1732280960000|2024-11-22 13:09:20|485.78|483.88|485.76|483.86|485.8|483.9|485.76|483.86|7
1732280970000|2024-11-22 13:09:30|485.77|483.87|485.81|483.91|485.84|483.94|485.77|483.87|6
1732280980000|2024-11-22 13:09:40|486.08|484.18|486.12|484.22|486.14|484.24|486.07|484.17|11
1732280990000|2024-11-22 13:09:50|486.11|484.21|486.55|484.65|486.55|484.65|486.11|484.21|18
1732281000000|2024-11-22 13:10:00|486.56|484.66|486.55|484.65|486.57|484.67|486.53|484.63|7
1732281010000|2024-11-22 13:10:10|486.56|484.66|486.68|484.78|486.68|484.78|486.56|484.66|14
1732281020000|2024-11-22 13:10:20|486.72|484.82|486.62|484.72|486.75|484.85|486.6|484.7|9
1732281030000|2024-11-22 13:10:30|486.61|484.71|486.33|484.43|486.64|484.74|486.32|484.42|15
1732281040000|2024-11-22 13:10:40|486.32|484.42|485.9|484|486.32|484.42|485.9|484|20
1732281050000|2024-11-22 13:10:50|485.89|483.99|485.76|483.86|485.89|483.99|485.76|483.86|10
1732281060000|2024-11-22 13:11:00|485.75|483.85|485.29|483.39|485.75|483.85|485.19|483.29|19
1732281070000|2024-11-22 13:11:10|485.3|483.4|485.74|483.84|485.74|483.84|485.3|483.4|26
1732281080000|2024-11-22 13:11:20|485.75|483.85|486.24|484.34|486.24|484.34|485.75|483.85|25
1732281090000|2024-11-22 13:11:30|486.25|484.35|486.23|484.33|486.25|484.35|486.23|484.33|7
1732281100000|2024-11-22 13:11:40|486.22|484.32|486.13|484.23|486.25|484.35|486.13|484.23|7
1732281110000|2024-11-22 13:11:50|486.12|484.22|486.05|484.15|486.12|484.22|486.04|484.14|4
1732281120000|2024-11-22 13:12:00|486.04|484.14|485.67|483.77|486.04|484.14|485.57|483.67|12
1732281130000|2024-11-22 13:12:10|485.68|483.78|485.34|483.44|485.73|483.83|485.34|483.44|18
1732281140000|2024-11-22 13:12:20|485.33|483.43|484.98|483.08|485.33|483.43|484.92|483.02|19
1732281150000|2024-11-22 13:12:30|484.99|483.09|484.77|482.87|485|483.1|484.77|482.87|8
1732281160000|2024-11-22 13:12:40|484.76|482.86|484.69|482.79|484.76|482.86|484.63|482.73|11
1732281170000|2024-11-22 13:12:50|484.7|482.8|484.89|482.99|484.96|483.06|484.7|482.8|14
1732281180000|2024-11-22 13:13:00|484.88|482.98|484.71|482.81|484.89|482.99|484.69|482.79|12
1732281190000|2024-11-22 13:13:10|484.7|482.8|484.68|482.78|484.7|482.8|484.68|482.78|3
1732281200000|2024-11-22 13:13:20|484.69|482.79|484.55|482.65|484.69|482.79|484.54|482.64|11
1732281210000|2024-11-22 13:13:30|484.54|482.64|484.8|482.9|484.84|482.94|484.47|482.57|15
1732281220000|2024-11-22 13:13:40|484.81|482.91|484.62|482.72|484.84|482.94|484.62|482.72|7
1732281230000|2024-11-22 13:13:50|484.63|482.73|484.55|482.65|484.63|482.73|484.55|482.65|8
1732281240000|2024-11-22 13:14:00|484.56|482.66|484.32|482.42|484.57|482.67|484.28|482.38|9
1732281250000|2024-11-22 13:14:10|484.3|482.4|483.91|482.01|484.3|482.4|483.73|481.83|16
1732281260000|2024-11-22 13:14:20|483.92|482.02|483.83|481.93|483.97|482.07|483.8|481.9|19
1732281270000|2024-11-22 13:14:30|483.82|481.92|484.11|482.21|484.11|482.21|483.82|481.92|20
1732281280000|2024-11-22 13:14:40|484.24|482.34|484.53|482.63|484.53|482.63|484.12|482.22|18
1732281290000|2024-11-22 13:14:50|484.54|482.64|484.5|482.6|484.66|482.76|484.48|482.58|18
1732281300000|2024-11-22 13:15:00|484.52|482.62|484.82|482.92|485.01|483.11|484.52|482.62|26
1732281310000|2024-11-22 13:15:10|484.83|482.93|484.63|482.73|484.83|482.93|484.6|482.7|20
1732281320000|2024-11-22 13:15:20|484.45|482.55|484.19|482.29|484.45|482.55|484.16|482.26|23
1732281330000|2024-11-22 13:15:30|484.17|482.27|484.1|482.2|484.17|482.27|484|482.1|17
1732281340000|2024-11-22 13:15:40|484.09|482.19|484.35|482.45|484.35|482.45|484.09|482.19|12
1732281350000|2024-11-22 13:15:50|484.34|482.44|484.25|482.35|484.35|482.45|484.16|482.26|13
1732281360000|2024-11-22 13:16:00|484.26|482.36|484.34|482.44|484.38|482.48|484.26|482.36|18
1732281370000|2024-11-22 13:16:10|484.35|482.45|484.05|482.15|484.43|482.53|484.01|482.11|15
1732281380000|2024-11-22 13:16:20|484.06|482.16|483.99|482.09|484.1|482.2|483.99|482.09|13
1732281390000|2024-11-22 13:16:30|484|482.1|484|482.1|484|482.1|483.99|482.09|3
1732281400000|2024-11-22 13:16:40|484.01|482.11|484.29|482.39|484.29|482.39|484.01|482.11|11
1732281410000|2024-11-22 13:16:50|484.3|482.4|484.36|482.46|484.36|482.46|484.3|482.4|12
1732281420000|2024-11-22 13:17:00|484.35|482.45|483.92|482.02|484.35|482.45|483.88|481.98|12
1732281430000|2024-11-22 13:17:10|483.91|482.01|483.71|481.81|483.91|482.01|483.71|481.81|16
1732281440000|2024-11-22 13:17:20|483.7|481.8|483.61|481.71|483.7|481.8|483.6|481.7|8
1732281450000|2024-11-22 13:17:30|483.62|481.72|483.44|481.54|483.62|481.72|483.43|481.53|11
1732281460000|2024-11-22 13:17:40|483.46|481.56|482.91|481.01|483.46|481.56|482.88|480.98|15
1732281470000|2024-11-22 13:17:50|482.9|481|482.84|480.94|482.91|481.01|482.84|480.94|12
1732281480000|2024-11-22 13:18:00|482.85|480.95|482.88|480.98|482.94|481.04|482.79|480.89|11
1732281490000|2024-11-22 13:18:10|482.89|480.99|483.01|481.11|483.06|481.16|482.88|480.98|11
1732281500000|2024-11-22 13:18:20|483.08|481.18|482.91|481.01|483.08|481.18|482.89|480.99|11
1732281510000|2024-11-22 13:18:30|482.92|481.02|483.08|481.18|483.08|481.18|482.92|481.02|23
1732281520000|2024-11-22 13:18:40|483.13|481.23|483.14|481.24|483.32|481.42|483.13|481.23|8
1732281530000|2024-11-22 13:18:50|483.13|481.23|482.89|480.99|483.13|481.23|482.85|480.95|14
1732281540000|2024-11-22 13:19:00|482.88|480.98|482.44|480.54|482.88|480.98|482.44|480.54|22
1732281550000|2024-11-22 13:19:10|482.43|480.53|482.46|480.56|482.48|480.58|482.42|480.52|13
1732281560000|2024-11-22 13:19:20|482.47|480.57|482.15|480.25|482.49|480.59|482.14|480.24|21
1732281570000|2024-11-22 13:19:30|482.14|480.24|482.06|480.16|482.15|480.25|482.06|480.16|19
1732281580000|2024-11-22 13:19:40|482.07|480.17|482.13|480.23|482.17|480.27|482.06|480.16|8
1732281590000|2024-11-22 13:19:50|482.12|480.22|482.03|480.13|482.12|480.22|482.01|480.11|13
1732281600000|2024-11-22 13:20:00|482.04|480.14|482.32|480.42|482.79|480.89|481.96|480.06|29
1732281610000|2024-11-22 13:20:10|482.33|480.43|482.85|480.95|482.9|481|482.33|480.43|24
1732281620000|2024-11-22 13:20:20|482.86|480.96|482.05|480.15|482.89|480.99|482.05|480.15|20
1732281630000|2024-11-22 13:20:30|482.04|480.14|481.86|479.96|482.05|480.15|481.81|479.91|20
1732281640000|2024-11-22 13:20:40|481.87|479.97|482.04|480.14|482.08|480.18|481.87|479.97|20
1732281650000|2024-11-22 13:20:50|482.05|480.15|482.16|480.26|482.16|480.26|482.05|480.15|12
1732281660000|2024-11-22 13:21:00|482.3|480.4|482.48|480.58|482.78|480.88|482.3|480.4|18
1732281670000|2024-11-22 13:21:10|482.49|480.59|482.58|480.68|482.62|480.72|482.49|480.59|14
1732281680000|2024-11-22 13:21:20|482.61|480.71|482.02|480.12|482.61|480.71|482.02|480.12|17
1732281690000|2024-11-22 13:21:30|482.01|480.11|482.18|480.28|482.19|480.29|481.96|480.06|18
1732281700000|2024-11-22 13:21:40|482.17|480.27|482.22|480.32|482.22|480.32|482.09|480.19|20
1732281710000|2024-11-22 13:21:50|482.23|480.33|482.11|480.21|482.39|480.49|482.11|480.21|10
1732281720000|2024-11-22 13:22:00|482.12|480.22|481.95|480.05|482.14|480.24|481.95|480.05|22
1732281730000|2024-11-22 13:22:10|481.94|480.04|482.44|480.54|482.44|480.54|481.74|479.84|24
1732281740000|2024-11-22 13:22:20|482.63|480.73|482.74|480.84|482.86|480.96|482.62|480.72|24
1732281750000|2024-11-22 13:22:30|482.73|480.83|482.97|481.07|482.97|481.07|482.73|480.83|9
1732281760000|2024-11-22 13:22:40|482.98|481.08|482.98|481.08|482.98|481.08|482.96|481.06|5
1732281770000|2024-11-22 13:22:50|482.99|481.09|483.16|481.26|483.16|481.26|482.99|481.09|13
1732281780000|2024-11-22 13:23:00|483.37|481.47|482.9|481|483.38|481.48|482.86|480.96|23
1732281790000|2024-11-22 13:23:10|482.89|480.99|482.77|480.87|482.89|480.99|482.75|480.85|17
1732281800000|2024-11-22 13:23:20|482.76|480.86|482.69|480.79|482.76|480.86|482.68|480.78|11
1732281810000|2024-11-22 13:23:30|482.73|480.83|482.4|480.5|482.73|480.83|482.4|480.5|14
1732281820000|2024-11-22 13:23:40|482.39|480.49|482.55|480.65|482.64|480.74|482.39|480.49|19
1732281830000|2024-11-22 13:23:50|482.54|480.64|482.43|480.53|482.55|480.65|482.43|480.53|13
1732281840000|2024-11-22 13:24:00|482.52|480.62|482.08|480.18|482.52|480.62|482.07|480.17|18
1732281850000|2024-11-22 13:24:10|482.1|480.2|482|480.1|482.26|480.36|481.98|480.08|16
1732281860000|2024-11-22 13:24:20|481.93|480.03|480.66|478.76|481.94|480.04|480.66|478.76|25
1732281870000|2024-11-22 13:24:30|480.64|478.74|480.2|478.3|480.64|478.74|480.2|478.3|22
1732281880000|2024-11-22 13:24:40|480.19|478.29|480.2|478.3|480.33|478.43|480.18|478.28|19
1732281890000|2024-11-22 13:24:50|480.19|478.29|480.09|478.19|480.19|478.29|480.09|478.19|15
1732281900000|2024-11-22 13:25:00|480.08|478.18|480.26|478.36|480.4|478.5|480.08|478.18|26
1732281910000|2024-11-22 13:25:10|480.25|478.35|480.29|478.39|480.47|478.57|480.22|478.32|20
1732281920000|2024-11-22 13:25:20|480.3|478.4|479.73|477.83|480.31|478.41|479.73|477.83|20
1732281930000|2024-11-22 13:25:30|479.72|477.82|478.91|477.01|479.73|477.83|478.91|477.01|23
1732281940000|2024-11-22 13:25:40|479.18|477.28|478.21|476.31|479.18|477.28|478.21|476.31|20
1732281950000|2024-11-22 13:25:50|478.2|476.3|477.74|475.84|478.2|476.3|477.6|475.7|23
1732281960000|2024-11-22 13:26:00|477.75|475.85|477.87|475.97|477.87|475.97|477.62|475.72|25
1732281970000|2024-11-22 13:26:10|477.86|475.96|478.97|477.07|478.97|477.07|477.86|475.96|23
1732281980000|2024-11-22 13:26:20|478.98|477.08|479.02|477.12|479.02|477.12|478.96|477.06|14
1732281990000|2024-11-22 13:26:30|479.03|477.13|479.31|477.41|479.44|477.54|479.03|477.13|18
1732282000000|2024-11-22 13:26:40|479.32|477.42|479.03|477.13|479.33|477.43|479.03|477.13|13
1732282010000|2024-11-22 13:26:50|478.94|477.04|478.88|476.98|478.98|477.08|478.82|476.92|17
1732282020000|2024-11-22 13:27:00|478.89|476.99|477.75|475.85|478.89|476.99|477.75|475.85|27
1732282030000|2024-11-22 13:27:10|477.65|475.75|477.02|475.12|477.65|475.75|477.02|475.12|17
1732282040000|2024-11-22 13:27:20|476.98|475.08|476.54|474.64|476.99|475.09|476.4|474.5|19
1732282050000|2024-11-22 13:27:30|476.55|474.65|476.25|474.35|476.59|474.69|476.19|474.29|28
1732282060000|2024-11-22 13:27:40|476.24|474.34|476.03|474.13|476.24|474.34|476.03|474.13|17
1732282070000|2024-11-22 13:27:50|476.09|474.19|475.35|473.45|476.1|474.2|475.35|473.45|22
1732282080000|2024-11-22 13:28:00|475.34|473.44|475.8|473.9|476.22|474.32|475.34|473.44|23
1732282090000|2024-11-22 13:28:10|475.79|473.89|475.82|473.92|476|474.1|475.77|473.87|16
1732282100000|2024-11-22 13:28:20|475.88|473.98|475.13|473.23|476.12|474.22|475.13|473.23|22
1732282110000|2024-11-22 13:28:30|475.12|473.22|475.75|473.85|475.75|473.85|475.05|473.15|18
1732282120000|2024-11-22 13:28:40|475.74|473.84|475.81|473.91|475.93|474.03|475.5|473.6|24
1732282130000|2024-11-22 13:28:50|475.82|473.92|475.67|473.77|475.9|474|475.66|473.76|16
1732282140000|2024-11-22 13:29:00|475.66|473.76|474.94|473.04|475.67|473.77|474.94|473.04|18
1732282150000|2024-11-22 13:29:10|474.9|473|474.11|472.21|474.9|473|474.03|472.13|19
1732282160000|2024-11-22 13:29:20|474.24|472.34|474.3|472.4|474.3|472.4|474.07|472.17|10
1732282170000|2024-11-22 13:29:30|474.31|472.41|474.71|472.81|475.14|473.24|474.1|472.2|27
1732282180000|2024-11-22 13:29:40|474.72|472.82|474.68|472.78|474.72|472.82|474.64|472.74|12
1732282190000|2024-11-22 13:29:50|474.69|472.79|474.33|472.43|474.69|472.79|474.26|472.36|18
1732282200000|2024-11-22 13:30:00|474.34|472.44|475.82|473.92|475.82|473.92|474.33|472.43|17
1732282210000|2024-11-22 13:30:10|475.83|473.93|476.06|474.16|476.06|474.16|475.83|473.93|19
1732282220000|2024-11-22 13:30:20|476.07|474.17|477.85|475.95|477.92|476.02|476.07|474.17|29
1732282230000|2024-11-22 13:30:30|478.38|476.48|479|477.1|479.03|477.13|478.15|476.25|13
1732282240000|2024-11-22 13:30:40|478.79|476.89|479.54|477.64|479.65|477.75|478.52|476.62|21
1732282250000|2024-11-22 13:30:50|479.05|477.15|479.04|477.14|479.28|477.38|478.77|476.87|19
1732282260000|2024-11-22 13:31:00|479.05|477.15|479.23|477.33|479.71|477.81|479.05|477.15|23
1732282270000|2024-11-22 13:31:10|479.24|477.34|479.76|477.86|479.76|477.86|479.24|477.34|23
1732282280000|2024-11-22 13:31:20|479.77|477.87|480.57|478.67|480.95|479.05|479.77|477.87|29
1732282290000|2024-11-22 13:31:30|480.58|478.68|481.15|479.25|481.15|479.25|480.53|478.63|27
1732282300000|2024-11-22 13:31:40|481.16|479.26|481.53|479.63|481.53|479.63|481.16|479.26|25
1732282310000|2024-11-22 13:31:50|481.7|479.8|481.06|479.16|481.79|479.89|481.05|479.15|22
1732282320000|2024-11-22 13:32:00|481.07|479.17|480.63|478.73|481.09|479.19|480.59|478.69|18
1732282330000|2024-11-22 13:32:10|480.67|478.77|480.25|478.35|480.67|478.77|480.21|478.31|24
1732282340000|2024-11-22 13:32:20|479.94|478.04|478.81|476.91|480.03|478.13|478.79|476.89|19
1732282350000|2024-11-22 13:32:30|478.82|476.92|478.43|476.53|478.86|476.96|478.43|476.53|17
1732282360000|2024-11-22 13:32:40|478.44|476.54|477.89|475.99|478.62|476.72|477.89|475.99|17
1732282370000|2024-11-22 13:32:50|477.9|476|477.49|475.59|477.9|476|477.48|475.58|14
1732282380000|2024-11-22 13:33:00|477.5|475.6|477.76|475.86|477.76|475.86|477.5|475.6|23
1732282390000|2024-11-22 13:33:10|477.77|475.87|477.55|475.65|478.13|476.23|477.47|475.57|26
1732282400000|2024-11-22 13:33:20|477.54|475.64|478.02|476.12|478.09|476.19|477.54|475.64|20
1732282410000|2024-11-22 13:33:30|478.03|476.13|478.17|476.27|478.23|476.33|478.03|476.13|12
1732282420000|2024-11-22 13:33:40|478.18|476.28|477.74|475.84|478.2|476.3|477.72|475.82|23
1732282430000|2024-11-22 13:33:50|477.75|475.85|477.11|475.21|477.78|475.88|477.11|475.21|23
1732282440000|2024-11-22 13:34:00|477.14|475.24|476.72|474.82|477.38|475.48|476.72|474.82|21
1732282450000|2024-11-22 13:34:10|476.78|474.88|476.9|475|476.9|475|476.77|474.87|20
1732282460000|2024-11-22 13:34:20|476.91|475.01|476.74|474.84|476.97|475.07|476.68|474.78|22
1732282470000|2024-11-22 13:34:30|476.73|474.83|476.69|474.79|476.73|474.83|476.53|474.63|12
1732282480000|2024-11-22 13:34:40|476.7|474.8|477.34|475.44|477.34|475.44|476.7|474.8|26
1732282490000|2024-11-22 13:34:50|477.35|475.45|477.48|475.58|477.48|475.58|477.35|475.45|17
1732282500000|2024-11-22 13:35:00|477.49|475.59|477.58|475.68|477.81|475.91|477.49|475.59|20
1732282510000|2024-11-22 13:35:10|477.59|475.69|477.12|475.22|477.64|475.74|476.98|475.08|23
1732282520000|2024-11-22 13:35:20|477.13|475.23|477.28|475.38|477.34|475.44|477.03|475.13|19
1732282530000|2024-11-22 13:35:30|477.24|475.34|478.31|476.41|478.31|476.41|477.24|475.34|24
1732282540000|2024-11-22 13:35:40|478.3|476.4|478.41|476.51|478.41|476.51|478.25|476.35|20
1732282550000|2024-11-22 13:35:50|478.42|476.52|478.74|476.84|478.74|476.84|478.42|476.52|20
1732282560000|2024-11-22 13:36:00|478.78|476.88|479.62|477.72|479.62|477.72|478.78|476.88|24
1732282570000|2024-11-22 13:36:10|479.59|477.69|479.88|477.98|479.99|478.09|479.57|477.67|23
1732282580000|2024-11-22 13:36:20|479.89|477.99|479.95|478.05|479.95|478.05|479.88|477.98|21
1732282590000|2024-11-22 13:36:30|479.96|478.06|480.47|478.57|480.47|478.57|479.96|478.06|18
1732282600000|2024-11-22 13:36:40|480.46|478.56|480.3|478.4|480.54|478.64|480.25|478.35|17
1732282610000|2024-11-22 13:36:50|480.29|478.39|479.97|478.07|480.29|478.39|479.94|478.04|19
1732282620000|2024-11-22 13:37:00|479.98|478.08|480.35|478.45|480.35|478.45|479.97|478.07|20
1732282630000|2024-11-22 13:37:10|480.34|478.44|479.51|477.61|480.35|478.45|479.47|477.57|20
1732282640000|2024-11-22 13:37:20|479.52|477.62|479.18|477.28|479.54|477.64|479.18|477.28|13
1732282650000|2024-11-22 13:37:30|479.19|477.29|479.21|477.31|479.22|477.32|479.19|477.29|13
1732282660000|2024-11-22 13:37:40|479.2|477.3|479.53|477.63|479.55|477.65|479.2|477.3|15
1732282670000|2024-11-22 13:37:50|479.52|477.62|479.3|477.4|479.54|477.64|479.29|477.39|15
1732282680000|2024-11-22 13:38:00|479.32|477.42|478.88|476.98|479.34|477.44|478.88|476.98|25
1732282690000|2024-11-22 13:38:10|478.87|476.97|478.61|476.71|478.91|477.01|478.61|476.71|18
1732282700000|2024-11-22 13:38:20|478.31|476.41|477.92|476.02|478.31|476.41|477.92|476.02|20
1732282710000|2024-11-22 13:38:30|477.91|476.01|477.48|475.58|477.91|476.01|477.48|475.58|20
1732282720000|2024-11-22 13:38:40|477.47|475.57|477.22|475.32|477.47|475.57|477.19|475.29|12
1732282730000|2024-11-22 13:38:50|477.21|475.31|477.17|475.27|477.21|475.31|477.16|475.26|18
1732282740000|2024-11-22 13:39:00|477.16|475.26|477.83|475.93|477.83|475.93|477.16|475.26|19
1732282750000|2024-11-22 13:39:10|477.75|475.85|477.81|475.91|477.81|475.91|477.73|475.83|11
1732282760000|2024-11-22 13:39:20|477.82|475.92|478.16|476.26|478.17|476.27|477.82|475.92|16
1732282770000|2024-11-22 13:39:30|478.04|476.14|477.7|475.8|478.04|476.14|477.7|475.8|23
1732282780000|2024-11-22 13:39:40|477.69|475.79|477.71|475.81|477.72|475.82|477.69|475.79|13
1732282790000|2024-11-22 13:39:50|477.72|475.82|478.03|476.13|478.04|476.14|477.72|475.82|10
1732282800000|2024-11-22 13:40:00|478.04|476.14|477.73|475.83|478.23|476.33|477.73|475.83|20
1732282810000|2024-11-22 13:40:10|477.72|475.82|476.66|474.76|477.72|475.82|476.66|474.76|24
1732282820000|2024-11-22 13:40:20|476.65|474.75|476.97|475.07|476.97|475.07|476.42|474.52|24
1732282830000|2024-11-22 13:40:30|476.98|475.08|477.21|475.31|477.22|475.32|476.97|475.07|14
1732282840000|2024-11-22 13:40:40|477.01|475.11|477.39|475.49|477.41|475.51|477.01|475.11|15
1732282850000|2024-11-22 13:40:50|477.42|475.52|477.25|475.35|477.43|475.53|477.25|475.35|21
1732282860000|2024-11-22 13:41:00|477.24|475.34|477.55|475.65|477.58|475.68|477.24|475.34|14
1732282870000|2024-11-22 13:41:10|477.56|475.66|477.6|475.7|477.61|475.71|477.55|475.65|9
1732282880000|2024-11-22 13:41:20|477.61|475.71|477.3|475.4|477.62|475.72|477.3|475.4|15
1732282890000|2024-11-22 13:41:30|477.29|475.39|477.56|475.66|477.56|475.66|477.19|475.29|18
1732282900000|2024-11-22 13:41:40|477.57|475.67|477.85|475.95|477.85|475.95|477.57|475.67|17
1732282910000|2024-11-22 13:41:50|477.88|475.98|478.41|476.51|478.42|476.52|477.88|475.98|20
1732282920000|2024-11-22 13:42:00|478.37|476.47|477.99|476.09|478.37|476.47|477.99|476.09|17
1732282930000|2024-11-22 13:42:10|477.97|476.07|476.61|474.71|477.97|476.07|476.61|474.71|20
1732282940000|2024-11-22 13:42:20|476.62|474.72|476.3|474.4|476.64|474.74|476.23|474.33|19
1732282950000|2024-11-22 13:42:30|476.29|474.39|475.67|473.77|476.3|474.4|475.67|473.77|20
1732282960000|2024-11-22 13:42:40|475.66|473.76|475.81|473.91|475.81|473.91|475.56|473.66|20
1732282970000|2024-11-22 13:42:50|475.82|473.92|475.87|473.97|476.12|474.22|475.82|473.92|15
1732282980000|2024-11-22 13:43:00|475.88|473.98|475.93|474.03|476.22|474.32|475.88|473.98|20
1732282990000|2024-11-22 13:43:10|475.92|474.02|474.93|473.03|475.92|474.02|474.93|473.03|19
1732283000000|2024-11-22 13:43:20|474.92|473.02|474.85|472.95|475.06|473.16|474.8|472.9|23
1732283010000|2024-11-22 13:43:30|475|473.1|474.88|472.98|475.33|473.43|474.85|472.95|26
1732283020000|2024-11-22 13:43:40|474.87|472.97|474.51|472.61|474.87|472.97|474.5|472.6|20
1732283030000|2024-11-22 13:43:50|474.5|472.6|474.47|472.57|474.52|472.62|474.47|472.57|14
1732283040000|2024-11-22 13:44:00|474.41|472.51|474.78|472.88|474.8|472.9|474.41|472.51|20
1732283050000|2024-11-22 13:44:10|474.79|472.89|475.5|473.6|475.54|473.64|474.79|472.89|21
1732283060000|2024-11-22 13:44:20|475.51|473.61|476.8|474.9|476.8|474.9|475.51|473.61|26
1732283070000|2024-11-22 13:44:30|476.79|474.89|476.43|474.53|476.79|474.89|476.37|474.47|19
1732283080000|2024-11-22 13:44:40|476.27|474.37|476.41|474.51|476.43|474.53|476.27|474.37|10
1732283090000|2024-11-22 13:44:50|476.4|474.5|476.43|474.53|476.5|474.6|476.38|474.48|12
1732283100000|2024-11-22 13:45:00|476.44|474.54|475.72|473.82|476.45|474.55|475.72|473.82|18
1732283110000|2024-11-22 13:45:10|475.71|473.81|474.87|472.97|475.71|473.81|474.85|472.95|17
1732283120000|2024-11-22 13:45:20|474.89|472.99|474.69|472.79|475.12|473.22|474.63|472.73|24
1732283130000|2024-11-22 13:45:30|474.71|472.81|474.71|472.81|474.76|472.86|474.71|472.81|8
1732283140000|2024-11-22 13:45:40|474.7|472.8|474.6|472.7|474.74|472.84|474.55|472.65|15
1732283150000|2024-11-22 13:45:50|474.61|472.71|474.68|472.78|474.7|472.8|474.61|472.71|9
1732283160000|2024-11-22 13:46:00|474.73|472.83|474.87|472.97|474.92|473.02|474.73|472.83|15
1732283170000|2024-11-22 13:46:10|474.88|472.98|475.53|473.63|475.54|473.64|474.88|472.98|16
1732283180000|2024-11-22 13:46:20|475.54|473.64|476.67|474.77|476.67|474.77|475.54|473.64|28
1732283190000|2024-11-22 13:46:30|476.85|474.95|476.58|474.68|476.94|475.04|476.37|474.47|21
1732283200000|2024-11-22 13:46:40|476.59|474.69|476.85|474.95|476.88|474.98|476.57|474.67|20
1732283210000|2024-11-22 13:46:50|476.86|474.96|477.06|475.16|477.09|475.19|476.83|474.93|27
1732283220000|2024-11-22 13:47:00|477.07|475.17|476.88|474.98|477.1|475.2|476.69|474.79|25
1732283230000|2024-11-22 13:47:10|476.87|474.97|476.49|474.59|476.91|475.01|476.46|474.56|20
1732283240000|2024-11-22 13:47:20|476.48|474.58|476.36|474.46|476.48|474.58|476.35|474.45|20
1732283250000|2024-11-22 13:47:30|476.27|474.37|475.96|474.06|476.27|474.37|475.96|474.06|13
1732283260000|2024-11-22 13:47:40|475.95|474.05|475.99|474.09|475.99|474.09|475.94|474.04|12
1732283270000|2024-11-22 13:47:50|476.07|474.17|476.75|474.85|476.75|474.85|476.07|474.17|20
1732283280000|2024-11-22 13:48:00|476.76|474.86|477.79|475.89|477.79|475.89|476.53|474.63|29
1732283290000|2024-11-22 13:48:10|477.8|475.9|477.63|475.73|477.8|475.9|477.62|475.72|12
1732283300000|2024-11-22 13:48:20|477.62|475.72|477.65|475.75|477.65|475.75|477.61|475.71|9
1732283310000|2024-11-22 13:48:30|477.62|475.72|477.62|475.72|477.72|475.82|477.62|475.72|5
1732283320000|2024-11-22 13:48:40|477.63|475.73|477.99|476.09|477.99|476.09|477.63|475.73|14
1732283330000|2024-11-22 13:48:50|478|476.1|478.52|476.62|478.52|476.62|478|476.1|25
1732283340000|2024-11-22 13:49:00|478.61|476.71|478.14|476.24|478.61|476.71|478.08|476.18|18
1732283350000|2024-11-22 13:49:10|478.15|476.25|478.56|476.66|478.58|476.68|478.15|476.25|22
1732283360000|2024-11-22 13:49:20|478.55|476.65|478.8|476.9|478.8|476.9|478.49|476.59|17
1732283370000|2024-11-22 13:49:30|478.81|476.91|479.06|477.16|479.24|477.34|478.8|476.9|18
1732283380000|2024-11-22 13:49:40|479.05|477.15|479.54|477.64|479.55|477.65|479.05|477.15|20
1732283390000|2024-11-22 13:49:50|479.55|477.65|479.95|478.05|479.95|478.05|479.55|477.65|17
1732283400000|2024-11-22 13:50:00|479.91|478.01|480.24|478.34|480.39|478.49|479.9|478|19
1732283410000|2024-11-22 13:50:10|480.25|478.35|480.57|478.67|480.57|478.67|480.25|478.35|19
1732283420000|2024-11-22 13:50:20|480.58|478.68|480.63|478.73|480.63|478.73|480.43|478.53|26
1732283430000|2024-11-22 13:50:30|480.64|478.74|480.49|478.59|480.67|478.77|480.48|478.58|23
1732283440000|2024-11-22 13:50:40|480.5|478.6|480.25|478.35|480.73|478.83|480.23|478.33|21
1732283450000|2024-11-22 13:50:50|480.24|478.34|480.31|478.41|480.31|478.41|480.24|478.34|14
1732283460000|2024-11-22 13:51:00|480.35|478.45|479.65|477.75|480.35|478.45|479.65|477.75|22
1732283470000|2024-11-22 13:51:10|479.64|477.74|479.31|477.41|479.64|477.74|479.31|477.41|12
1732283480000|2024-11-22 13:51:20|479.32|477.42|479.13|477.23|479.37|477.47|479.11|477.21|22
1732283490000|2024-11-22 13:51:30|479.12|477.22|478.67|476.77|479.12|477.22|478.67|476.77|12
1732283500000|2024-11-22 13:51:40|478.68|476.78|478.67|476.77|478.68|476.78|478.62|476.72|9
1732283510000|2024-11-22 13:51:50|478.6|476.7|478.68|476.78|478.68|476.78|478.6|476.7|15
1732283520000|2024-11-22 13:52:00|478.71|476.81|479.15|477.25|479.32|477.42|478.71|476.81|22
1732283530000|2024-11-22 13:52:10|478.98|477.08|478.66|476.76|478.98|477.08|478.65|476.75|14
1732283540000|2024-11-22 13:52:20|478.65|476.75|478.43|476.53|478.65|476.75|478.42|476.52|11
1732283550000|2024-11-22 13:52:30|478.41|476.51|478.43|476.53|478.45|476.55|478.41|476.51|12
1732283560000|2024-11-22 13:52:40|478.41|476.51|478.5|476.6|478.5|476.6|478.41|476.51|9
1732283570000|2024-11-22 13:52:50|478.46|476.56|478.56|476.66|478.56|476.66|478.46|476.56|8
1732283580000|2024-11-22 13:53:00|478.57|476.67|478.38|476.48|478.59|476.69|478.37|476.47|10
1732283590000|2024-11-22 13:53:10|478.36|476.46|477.87|475.97|478.37|476.47|477.87|475.97|14
1732283600000|2024-11-22 13:53:20|477.86|475.96|477.96|476.06|477.98|476.08|477.86|475.96|19
1732283610000|2024-11-22 13:53:30|477.97|476.07|477.93|476.03|478.06|476.16|477.92|476.02|16
1732283620000|2024-11-22 13:53:40|477.92|476.02|477.71|475.81|477.96|476.06|477.69|475.79|13
1732283630000|2024-11-22 13:53:50|477.72|475.82|477.56|475.66|477.74|475.84|477.51|475.61|12
1732283640000|2024-11-22 13:54:00|477.55|475.65|477.48|475.58|477.56|475.66|477.47|475.57|16
1732283650000|2024-11-22 13:54:10|477.49|475.59|477.75|475.85|477.75|475.85|477.48|475.58|13
1732283660000|2024-11-22 13:54:20|477.76|475.86|477.25|475.35|477.76|475.86|477.23|475.33|19
1732283670000|2024-11-22 13:54:30|477.24|475.34|477.25|475.35|477.35|475.45|477.24|475.34|5
1732283680000|2024-11-22 13:54:40|477.35|475.45|477.29|475.39|477.35|475.45|477.15|475.25|14
1732283690000|2024-11-22 13:54:50|477.28|475.38|476.66|474.76|477.28|475.38|476.65|474.75|7
1732283700000|2024-11-22 13:55:00|476.65|474.75|477.12|475.22|477.12|475.22|476.65|474.75|18
1732283710000|2024-11-22 13:55:10|477.13|475.23|477.06|475.16|477.16|475.26|476.98|475.08|13
1732283720000|2024-11-22 13:55:20|477.07|475.17|476.79|474.89|477.2|475.3|476.75|474.85|23
1732283730000|2024-11-22 13:55:30|476.8|474.9|476.88|474.98|476.88|474.98|476.8|474.9|12
1732283740000|2024-11-22 13:55:40|476.89|474.99|477.03|475.13|477.03|475.13|476.87|474.97|22
1732283750000|2024-11-22 13:55:50|477.04|475.14|476.86|474.96|477.3|475.4|476.85|474.95|16
1732283760000|2024-11-22 13:56:00|476.79|474.89|476.77|474.87|476.8|474.9|476.77|474.87|10
1732283770000|2024-11-22 13:56:10|476.76|474.86|476.38|474.48|476.79|474.89|476.35|474.45|15
1732283780000|2024-11-22 13:56:20|476.39|474.49|476.46|474.56|476.46|474.56|476.39|474.49|12
1732283790000|2024-11-22 13:56:30|476.33|474.43|476.14|474.24|476.35|474.45|476.12|474.22|13
1732283800000|2024-11-22 13:56:40|476.12|474.22|476.56|474.66|476.56|474.66|476|474.1|18
1732283810000|2024-11-22 13:56:50|476.57|474.67|476.75|474.85|476.81|474.91|476.57|474.67|22
1732283820000|2024-11-22 13:57:00|476.56|474.66|476.8|474.9|476.8|474.9|476.5|474.6|19
1732283830000|2024-11-22 13:57:10|476.81|474.91|476.76|474.86|476.83|474.93|476.65|474.75|16
1732283840000|2024-11-22 13:57:20|476.77|474.87|476.62|474.72|476.79|474.89|476.48|474.58|16
1732283850000|2024-11-22 13:57:30|476.63|474.73|476.61|474.71|476.65|474.75|476.61|474.71|8
1732283860000|2024-11-22 13:57:40|476.6|474.7|476.58|474.68|476.6|474.7|476.57|474.67|5
1732283870000|2024-11-22 13:57:50|476.59|474.69|476.79|474.89|476.79|474.89|476.59|474.69|17
1732283880000|2024-11-22 13:58:00|476.8|474.9|476.75|474.85|476.8|474.9|476.66|474.76|14
1732283890000|2024-11-22 13:58:10|476.76|474.86|476.63|474.73|476.76|474.86|476.61|474.71|12
1732283900000|2024-11-22 13:58:20|476.62|474.72|476.68|474.78|476.68|474.78|476.61|474.71|9
1732283910000|2024-11-22 13:58:30|476.69|474.79|476.91|475.01|476.94|475.04|476.68|474.78|21
1732283920000|2024-11-22 13:58:40|476.92|475.02|477.03|475.13|477.03|475.13|476.92|475.02|12
1732283930000|2024-11-22 13:58:50|477.04|475.14|477.23|475.33|477.23|475.33|477.04|475.14|16
1732283940000|2024-11-22 13:59:00|477.24|475.34|477.41|475.51|477.43|475.53|477.22|475.32|13
1732283950000|2024-11-22 13:59:10|477.31|475.41|477.22|475.32|477.35|475.45|477.11|475.21|22
1732283960000|2024-11-22 13:59:20|477.23|475.33|477.38|475.48|477.39|475.49|477.23|475.33|14
1732283970000|2024-11-22 13:59:30|477.28|475.38|477.37|475.47|477.38|475.48|477.28|475.38|12
1732283980000|2024-11-22 13:59:40|477.38|475.48|477.41|475.51|477.41|475.51|477.35|475.45|12
1732283990000|2024-11-22 13:59:50|477.42|475.52|477.44|475.54|477.46|475.56|477.42|475.52|7
1732284000000|2024-11-22 14:00:00|477.45|475.55|477.95|476.05|477.95|476.05|477.45|475.55|19
1732284010000|2024-11-22 14:00:10|477.96|476.06|478.48|476.58|478.48|476.58|477.96|476.06|19
1732284020000|2024-11-22 14:00:20|479|477.1|477.64|475.74|479|477.1|477.62|475.72|17
1732284030000|2024-11-22 14:00:30|477.58|475.68|477.66|475.76|477.69|475.79|477.57|475.67|15
1732284040000|2024-11-22 14:00:40|477.65|475.75|477.61|475.71|477.69|475.79|477.61|475.71|12
1732284050000|2024-11-22 14:00:50|477.62|475.72|477.56|475.66|477.63|475.73|477.51|475.61|14
1732284060000|2024-11-22 14:01:00|477.5|475.6|476.78|474.88|477.5|475.6|476.78|474.88|23
1732284070000|2024-11-22 14:01:10|476.79|474.89|477.01|475.11|477.01|475.11|476.7|474.8|19
1732284080000|2024-11-22 14:01:20|477.02|475.12|476.72|474.82|477.11|475.21|476.66|474.76|17
1732284090000|2024-11-22 14:01:30|476.73|474.83|477|475.1|477.02|475.12|476.72|474.82|17
1732284100000|2024-11-22 14:01:40|477.01|475.11|476.99|475.09|477.02|475.12|476.62|474.72|23
1732284110000|2024-11-22 14:01:50|477|475.1|476.96|475.06|477.02|475.12|476.87|474.97|18
1732284120000|2024-11-22 14:02:00|476.97|475.07|475.93|474.03|476.98|475.08|475.91|474.01|20
1732284130000|2024-11-22 14:02:10|475.94|474.04|475.99|474.09|476|474.1|475.73|473.83|16
1732284140000|2024-11-22 14:02:20|476|474.1|475.74|473.84|476|474.1|475.64|473.74|19
1732284150000|2024-11-22 14:02:30|475.75|473.85|475.74|473.84|475.75|473.85|475.5|473.6|20
1732284160000|2024-11-22 14:02:40|475.73|473.83|475.96|474.06|475.96|474.06|475.67|473.77|16
1732284170000|2024-11-22 14:02:50|475.95|474.05|475.63|473.73|475.95|474.05|475.62|473.72|15
1732284180000|2024-11-22 14:03:00|475.62|473.72|475.4|473.5|475.62|473.72|475.26|473.36|21
1732284190000|2024-11-22 14:03:10|475.41|473.51|475.18|473.28|475.43|473.53|475.16|473.26|18
1732284200000|2024-11-22 14:03:20|475.19|473.29|475.45|473.55|475.53|473.63|475.19|473.29|17
1732284210000|2024-11-22 14:03:30|475.46|473.56|475.85|473.95|475.87|473.97|475.46|473.56|20
1732284220000|2024-11-22 14:03:40|475.86|473.96|476.42|474.52|476.42|474.52|475.86|473.96|24
1732284230000|2024-11-22 14:03:50|476.43|474.53|476.55|474.65|476.55|474.65|476.43|474.53|17
1732284240000|2024-11-22 14:04:00|476.56|474.66|476.55|474.65|476.57|474.67|476.48|474.58|12
1732284250000|2024-11-22 14:04:10|476.56|474.66|476.7|474.8|476.7|474.8|476.52|474.62|16
1732284260000|2024-11-22 14:04:20|476.71|474.81|477.09|475.19|477.09|475.19|476.71|474.81|16
1732284270000|2024-11-22 14:04:30|477.1|475.2|477.11|475.21|477.17|475.27|477.08|475.18|14
1732284280000|2024-11-22 14:04:40|477.12|475.22|476.83|474.93|477.15|475.25|476.81|474.91|15
1732284290000|2024-11-22 14:04:50|476.84|474.94|476.57|474.67|476.85|474.95|476.55|474.65|18
1732284300000|2024-11-22 14:05:00|476.58|474.68|477.12|475.22|477.12|475.22|476.58|474.68|19
1732284310000|2024-11-22 14:05:10|477.13|475.23|477.43|475.53|477.43|475.53|477.13|475.23|16
1732284320000|2024-11-22 14:05:20|477.44|475.54|477.6|475.7|477.61|475.71|477.44|475.54|15
1732284330000|2024-11-22 14:05:30|477.61|475.71|477.94|476.04|477.95|476.05|477.61|475.71|17
1732284340000|2024-11-22 14:05:40|477.93|476.03|478.22|476.32|478.22|476.32|477.93|476.03|20
1732284350000|2024-11-22 14:05:50|478.23|476.33|478.25|476.35|478.29|476.39|478.23|476.33|13
1732284360000|2024-11-22 14:06:00|478.26|476.36|478.47|476.57|478.47|476.57|478.26|476.36|12
1732284370000|2024-11-22 14:06:10|478.48|476.58|479.04|477.14|479.04|477.14|478.48|476.58|15
1732284380000|2024-11-22 14:06:20|479.05|477.15|479|477.1|479.12|477.22|478.94|477.04|21
1732284390000|2024-11-22 14:06:30|479.01|477.11|478.67|476.77|479.06|477.16|478.64|476.74|17
1732284400000|2024-11-22 14:06:40|478.68|476.78|478.78|476.88|478.78|476.88|478.66|476.76|13
1732284410000|2024-11-22 14:06:50|478.79|476.89|479.12|477.22|479.12|477.22|478.79|476.89|15
1732284420000|2024-11-22 14:07:00|479.13|477.23|479.27|477.37|479.27|477.37|479.13|477.23|15
1732284430000|2024-11-22 14:07:10|479.28|477.38|478.96|477.06|479.3|477.4|478.96|477.06|14
1732284440000|2024-11-22 14:07:20|478.97|477.07|479.1|477.2|479.1|477.2|478.97|477.07|16
1732284450000|2024-11-22 14:07:30|479.09|477.19|478.7|476.8|479.1|477.2|478.66|476.76|19
1732284460000|2024-11-22 14:07:40|478.71|476.81|478.93|477.03|478.93|477.03|478.71|476.81|14
1732284470000|2024-11-22 14:07:50|478.92|477.02|478.94|477.04|478.99|477.09|478.79|476.89|14
1732284480000|2024-11-22 14:08:00|478.95|477.05|479.2|477.3|479.2|477.3|478.95|477.05|14
1732284490000|2024-11-22 14:08:10|479.21|477.31|479.06|477.16|479.23|477.33|479.04|477.14|10
1732284500000|2024-11-22 14:08:20|479.07|477.17|479.39|477.49|479.39|477.49|479.07|477.17|20
1732284510000|2024-11-22 14:08:30|479.4|477.5|479.27|477.37|479.43|477.53|479.26|477.36|11
1732284520000|2024-11-22 14:08:40|479.25|477.35|479.11|477.21|479.25|477.35|479.1|477.2|9
1732284530000|2024-11-22 14:08:50|479.12|477.22|479.28|477.38|479.28|477.38|479.12|477.22|10
1732284540000|2024-11-22 14:09:00|479.29|477.39|479.15|477.25|479.3|477.4|479.11|477.21|12
1732284550000|2024-11-22 14:09:10|479.16|477.26|479.38|477.48|479.38|477.48|479.16|477.26|22
1732284560000|2024-11-22 14:09:20|479.39|477.49|479.58|477.68|479.58|477.68|479.39|477.49|16
1732284570000|2024-11-22 14:09:30|479.59|477.69|479.82|477.92|479.82|477.92|479.58|477.68|15
1732284580000|2024-11-22 14:09:40|479.83|477.93|480.3|478.4|480.3|478.4|479.81|477.91|15
1732284590000|2024-11-22 14:09:50|480.16|478.26|480.25|478.35|480.25|478.35|480.16|478.26|9
1732284600000|2024-11-22 14:10:00|480.21|478.31|480.21|478.31|480.26|478.36|480.2|478.3|11
1732284610000|2024-11-22 14:10:10|480.24|478.34|480.3|478.4|480.3|478.4|480.21|478.31|5
1732284620000|2024-11-22 14:10:20|480.29|478.39|479.78|477.88|480.29|478.39|479.7|477.8|20
1732284630000|2024-11-22 14:10:30|479.77|477.87|479.79|477.89|479.79|477.89|479.76|477.86|5
1732284640000|2024-11-22 14:10:40|479.92|478.02|479.82|477.92|479.92|478.02|479.81|477.91|3
1732284650000|2024-11-22 14:10:50|479.79|477.89|479.83|477.93|479.84|477.94|479.79|477.89|5
1732284660000|2024-11-22 14:11:00|479.84|477.94|479.79|477.89|480.03|478.13|479.79|477.89|14
1732284670000|2024-11-22 14:11:10|479.97|478.07|479.71|477.81|479.97|478.07|479.68|477.78|15
1732284680000|2024-11-22 14:11:20|479.7|477.8|479.57|477.67|479.7|477.8|479.57|477.67|12
1732284690000|2024-11-22 14:11:30|479.44|477.54|478.99|477.09|479.47|477.57|478.99|477.09|15
1732284700000|2024-11-22 14:11:40|478.98|477.08|478.94|477.04|478.98|477.08|478.91|477.01|13
1732284710000|2024-11-22 14:11:50|478.95|477.05|479.14|477.24|479.14|477.24|478.95|477.05|14
1732284720000|2024-11-22 14:12:00|479.13|477.23|479.11|477.21|479.16|477.26|479.1|477.2|11
1732284730000|2024-11-22 14:12:10|479.12|477.22|479.47|477.57|479.47|477.57|479.11|477.21|19
1732284740000|2024-11-22 14:12:20|479.48|477.58|479.9|478|479.9|478|479.48|477.58|16
1732284750000|2024-11-22 14:12:30|479.92|478.02|479.91|478.01|479.92|478.02|479.87|477.97|12
1732284760000|2024-11-22 14:12:40|479.92|478.02|479.93|478.03|479.95|478.05|479.92|478.02|5
1732284780000|2024-11-22 14:13:00|479.94|478.04|480.02|478.12|480.02|478.12|479.94|478.04|6
1732284790000|2024-11-22 14:13:10|480.3|478.4|480.38|478.48|480.38|478.48|480.14|478.24|10
1732284800000|2024-11-22 14:13:20|480.42|478.52|480.1|478.2|480.43|478.53|480.08|478.18|11
1732284810000|2024-11-22 14:13:30|480.11|478.21|480.21|478.31|480.21|478.31|480.11|478.21|14
1732284820000|2024-11-22 14:13:40|480.22|478.32|480.13|478.23|480.23|478.33|480.01|478.11|17
1732284830000|2024-11-22 14:13:50|480.12|478.22|480.07|478.17|480.14|478.24|480.01|478.11|12
1732284840000|2024-11-22 14:14:00|479.98|478.08|480.04|478.14|480.09|478.19|479.98|478.08|17
1732284850000|2024-11-22 14:14:10|480.05|478.15|480.15|478.25|480.15|478.25|480.05|478.15|13
1732284860000|2024-11-22 14:14:20|480.16|478.26|480.22|478.32|480.22|478.32|480.16|478.26|13
1732284870000|2024-11-22 14:14:30|480.23|478.33|480.26|478.36|480.26|478.36|480.23|478.33|4
1732284880000|2024-11-22 14:14:40|480.18|478.28|480.06|478.16|480.24|478.34|480.02|478.12|14
1732284890000|2024-11-22 14:14:50|480.07|478.17|479.62|477.72|480.11|478.21|479.62|477.72|16
1732284900000|2024-11-22 14:15:00|479.63|477.73|479.62|477.72|479.68|477.78|479.45|477.55|19
1732284910000|2024-11-22 14:15:10|479.63|477.73|479.77|477.87|479.77|477.87|479.63|477.73|18
1732284920000|2024-11-22 14:15:20|479.78|477.88|479.97|478.07|479.97|478.07|479.78|477.88|13
1732284930000|2024-11-22 14:15:30|479.98|478.08|480.01|478.11|480.01|478.11|479.98|478.08|9
1732284940000|2024-11-22 14:15:40|480.02|478.12|480.07|478.17|480.07|478.17|480.02|478.12|8
1732284950000|2024-11-22 14:15:50|480.08|478.18|480.23|478.33|480.23|478.33|480.08|478.18|7
1732284960000|2024-11-22 14:16:00|480.24|478.34|480.24|478.34|480.28|478.38|480.24|478.34|6
1732284970000|2024-11-22 14:16:10|480.25|478.35|480.09|478.19|480.27|478.37|480.09|478.19|6
1732284980000|2024-11-22 14:16:20|480.08|478.18|480.13|478.23|480.13|478.23|479.93|478.03|17
1732284990000|2024-11-22 14:16:30|480.14|478.24|480.15|478.25|480.15|478.25|480.12|478.22|9
1732285000000|2024-11-22 14:16:40|480.14|478.24|480.2|478.3|480.2|478.3|480.14|478.24|11
1732285010000|2024-11-22 14:16:50|480.21|478.31|480.13|478.23|480.22|478.32|480.07|478.17|10
1732285020000|2024-11-22 14:17:00|480.14|478.24|480.18|478.28|480.18|478.28|480.12|478.22|10
1732285030000|2024-11-22 14:17:10|480.19|478.29|479.74|477.84|480.19|478.29|479.74|477.84|17
1732285040000|2024-11-22 14:17:20|479.73|477.83|479.46|477.56|479.75|477.85|479.37|477.47|18
1732285050000|2024-11-22 14:17:30|479.31|477.41|479.07|477.17|479.31|477.41|479.07|477.17|19
1732285060000|2024-11-22 14:17:40|478.97|477.07|478.62|476.72|478.98|477.08|478.62|476.72|23
1732285070000|2024-11-22 14:17:50|478.61|476.71|478.09|476.19|478.61|476.71|478.09|476.19|24
1732285080000|2024-11-22 14:18:00|477.9|476|478.4|476.5|478.4|476.5|477.9|476|29
1732285090000|2024-11-22 14:18:10|478.42|476.52|478.52|476.62|478.71|476.81|478.42|476.52|20
1732285100000|2024-11-22 14:18:20|478.51|476.61|478.02|476.12|478.51|476.61|478|476.1|24
1732285110000|2024-11-22 14:18:30|478.01|476.11|477.92|476.02|478.01|476.11|477.92|476.02|15
1732285120000|2024-11-22 14:18:40|477.95|476.05|477.64|475.74|477.95|476.05|477.62|475.72|17
1732285130000|2024-11-22 14:18:50|477.6|475.7|477.61|475.71|477.63|475.73|477.57|475.67|8
1732285140000|2024-11-22 14:19:00|477.57|475.67|477.51|475.61|477.58|475.68|477.49|475.59|10
1732285150000|2024-11-22 14:19:10|477.52|475.62|477.67|475.77|477.67|475.77|477.52|475.62|9
1732285160000|2024-11-22 14:19:20|477.68|475.78|477.67|475.77|477.69|475.79|477.63|475.73|12
1732285170000|2024-11-22 14:19:30|477.68|475.78|477.21|475.31|477.68|475.78|477.19|475.29|15
1732285180000|2024-11-22 14:19:40|477.2|475.3|477.04|475.14|477.2|475.3|477.04|475.14|15
1732285190000|2024-11-22 14:19:50|477.05|475.15|476.68|474.78|477.05|475.15|476.68|474.78|12
1732285200000|2024-11-22 14:20:00|476.67|474.77|476.49|474.59|476.68|474.78|476.49|474.59|11
1732285210000|2024-11-22 14:20:10|476.48|474.58|476.4|474.5|476.48|474.58|476.4|474.5|11
1732285220000|2024-11-22 14:20:20|476.41|474.51|476.07|474.17|476.41|474.51|476.07|474.17|11
1732285230000|2024-11-22 14:20:30|476.05|474.15|475.88|473.98|476.07|474.17|475.85|473.95|15
1732285240000|2024-11-22 14:20:40|475.87|473.97|475.64|473.74|475.88|473.98|475.63|473.73|16
1732285250000|2024-11-22 14:20:50|475.65|473.75|475.99|474.09|476.13|474.23|475.65|473.75|16
1732285260000|2024-11-22 14:21:00|476|474.1|476.44|474.54|476.44|474.54|475.99|474.09|14
1732285270000|2024-11-22 14:21:10|476.5|474.6|476.58|474.68|476.58|474.68|476.44|474.54|9
1732285280000|2024-11-22 14:21:20|476.59|474.69|476.63|474.73|476.69|474.79|476.55|474.65|14
1732285290000|2024-11-22 14:21:30|476.64|474.74|476.84|474.94|476.84|474.94|476.64|474.74|15
1732285300000|2024-11-22 14:21:40|476.85|474.95|477.41|475.51|477.5|475.6|476.85|474.95|21
1732285310000|2024-11-22 14:21:50|477.42|475.52|477.48|475.58|477.49|475.59|477.42|475.52|12
1732285320000|2024-11-22 14:22:00|477.46|475.56|476.99|475.09|477.53|475.63|476.99|475.09|20
1732285330000|2024-11-22 14:22:10|477|475.1|476.95|475.05|477|475.1|476.93|475.03|12
1732285340000|2024-11-22 14:22:20|476.91|475.01|477.05|475.15|477.15|475.25|476.91|475.01|20
1732285350000|2024-11-22 14:22:30|477.06|475.16|477.07|475.17|477.09|475.19|477.06|475.16|14
1732285360000|2024-11-22 14:22:40|477.09|475.19|477.12|475.22|477.12|475.22|477.07|475.17|16
1732285370000|2024-11-22 14:22:50|477.13|475.23|477.28|475.38|477.28|475.38|477.12|475.22|9
1732285380000|2024-11-22 14:23:00|477.29|475.39|477.27|475.37|477.35|475.45|477.21|475.31|14
1732285390000|2024-11-22 14:23:10|477.28|475.38|476.98|475.08|477.3|475.4|476.78|474.88|21
1732285400000|2024-11-22 14:23:20|476.99|475.09|477.06|475.16|477.07|475.17|476.99|475.09|17
1732285410000|2024-11-22 14:23:30|477.07|475.17|476.72|474.82|477.07|475.17|476.7|474.8|17
1732285420000|2024-11-22 14:23:40|476.71|474.81|476.44|474.54|476.71|474.81|476.44|474.54|15
1732285430000|2024-11-22 14:23:50|476.38|474.48|476.45|474.55|476.45|474.55|476.38|474.48|14
1732285440000|2024-11-22 14:24:00|476.46|474.56|476.6|474.7|476.86|474.96|476.46|474.56|15
1732285450000|2024-11-22 14:24:10|476.62|474.72|476.69|474.79|476.69|474.79|476.62|474.72|16
1732285460000|2024-11-22 14:24:20|476.7|474.8|477.08|475.18|477.08|475.18|476.7|474.8|20
1732285470000|2024-11-22 14:24:30|477.07|475.17|476.89|474.99|477.13|475.23|476.89|474.99|19
1732285480000|2024-11-22 14:24:40|476.88|474.98|476.78|474.88|476.89|474.99|476.75|474.85|11
1732285490000|2024-11-22 14:24:50|476.79|474.89|476.97|475.07|476.98|475.08|476.78|474.88|18
1732285500000|2024-11-22 14:25:00|476.98|475.08|478.12|476.22|478.12|476.22|476.98|475.08|16
1732285510000|2024-11-22 14:25:10|478.13|476.23|478.17|476.27|478.17|476.27|478.12|476.22|16
1732285520000|2024-11-22 14:25:20|478.18|476.28|478.34|476.44|478.34|476.44|478.18|476.28|15
1732285530000|2024-11-22 14:25:30|478.35|476.45|478.61|476.71|478.62|476.72|478.35|476.45|23
1732285540000|2024-11-22 14:25:40|478.62|476.72|478.66|476.76|478.69|476.79|478.62|476.72|15
1732285550000|2024-11-22 14:25:50|478.67|476.77|478.75|476.85|478.86|476.96|478.63|476.73|16
1732285560000|2024-11-22 14:26:00|478.76|476.86|478.06|476.16|478.76|476.86|478.06|476.16|19
1732285570000|2024-11-22 14:26:10|478.05|476.15|477.85|475.95|478.05|476.15|477.85|475.95|18
1732285580000|2024-11-22 14:26:20|477.86|475.96|477.95|476.05|477.97|476.07|477.85|475.95|13
1732285590000|2024-11-22 14:26:30|477.96|476.06|477.84|475.94|478.02|476.12|477.79|475.89|17
1732285600000|2024-11-22 14:26:40|477.83|475.93|477.55|475.65|477.83|475.93|477.42|475.52|17
1732285610000|2024-11-22 14:26:50|477.56|475.66|477.7|475.8|477.7|475.8|477.55|475.65|16
1732285620000|2024-11-22 14:27:00|477.71|475.81|478.45|476.55|478.48|476.58|477.71|475.81|25
1732285630000|2024-11-22 14:27:10|478.46|476.56|478.55|476.65|478.58|476.68|478.46|476.56|15
1732285640000|2024-11-22 14:27:20|478.54|476.64|478.5|476.6|478.65|476.75|478.5|476.6|19
1732285650000|2024-11-22 14:27:30|478.49|476.59|478.21|476.31|478.52|476.62|478.2|476.3|18
1732285660000|2024-11-22 14:27:40|478.22|476.32|478.03|476.13|478.22|476.32|477.99|476.09|24
1732285670000|2024-11-22 14:27:50|478.02|476.12|477.85|475.95|478.04|476.14|477.75|475.85|13
1732285680000|2024-11-22 14:28:00|477.86|475.96|477.35|475.45|477.92|476.02|477.35|475.45|16
1732285690000|2024-11-22 14:28:10|477.34|475.44|476.98|475.08|477.34|475.44|476.98|475.08|16
1732285700000|2024-11-22 14:28:20|476.99|475.09|477.01|475.11|477.01|475.11|476.95|475.05|15
1732285710000|2024-11-22 14:28:30|477.02|475.12|477.29|475.39|477.29|475.39|477.02|475.12|17
1732285720000|2024-11-22 14:28:40|477.25|475.35|477.67|475.77|477.68|475.78|477.25|475.35|18
1732285730000|2024-11-22 14:28:50|477.68|475.78|477.57|475.67|477.71|475.81|477.56|475.66|15
1732285740000|2024-11-22 14:29:00|477.56|475.66|477.4|475.5|477.56|475.66|477.34|475.44|18
1732285750000|2024-11-22 14:29:10|477.41|475.51|477.39|475.49|477.47|475.57|477.35|475.45|13
1732285760000|2024-11-22 14:29:20|477.37|475.47|477.24|475.34|477.37|475.47|477.13|475.23|19
1732285770000|2024-11-22 14:29:30|477.5|475.6|477.66|475.76|477.66|475.76|477.5|475.6|13
1732285780000|2024-11-22 14:29:40|477.67|475.77|477.74|475.84|477.8|475.9|477.67|475.77|11
1732285790000|2024-11-22 14:29:50|477.81|475.91|477.64|475.74|477.81|475.91|477.59|475.69|15
1732285800000|2024-11-22 14:30:00|477.67|475.77|477.79|475.89|477.87|475.97|477.29|475.39|21
1732285810000|2024-11-22 14:30:10|477.8|475.9|478.18|476.28|478.21|476.31|477.8|475.9|23
1732285820000|2024-11-22 14:30:20|478.2|476.3|477.77|475.87|478.26|476.36|477.76|475.86|19
1732285830000|2024-11-22 14:30:30|477.78|475.88|477.82|475.92|477.82|475.92|477.77|475.87|13
1732285840000|2024-11-22 14:30:40|477.83|475.93|478.02|476.12|478.14|476.24|477.83|475.93|17
1732285850000|2024-11-22 14:30:50|478.04|476.14|477.8|475.9|478.04|476.14|477.77|475.87|15
1732285860000|2024-11-22 14:31:00|477.79|475.89|476.78|474.88|477.79|475.89|476.78|474.88|24
1732285870000|2024-11-22 14:31:10|476.79|474.89|477.17|475.27|477.24|475.34|476.78|474.88|22
1732285880000|2024-11-22 14:31:20|477.16|475.26|476.99|475.09|477.2|475.3|476.97|475.07|16
1732285890000|2024-11-22 14:31:30|476.96|475.06|476.93|475.03|476.99|475.09|476.89|474.99|15
1732285900000|2024-11-22 14:31:40|476.94|475.04|476.86|474.96|476.94|475.04|476.69|474.79|17
1732285910000|2024-11-22 14:31:50|476.92|475.02|476.84|474.94|476.92|475.02|476.78|474.88|18
1732285920000|2024-11-22 14:32:00|477.02|475.12|477.72|475.82|477.72|475.82|477.02|475.12|24
1732285930000|2024-11-22 14:32:10|477.73|475.83|478.33|476.43|478.34|476.44|477.73|475.83|24
1732285940000|2024-11-22 14:32:20|478.32|476.42|478.17|476.27|478.32|476.42|478.17|476.27|22
1732285950000|2024-11-22 14:32:30|478.2|476.3|478.48|476.58|478.5|476.6|478.2|476.3|12
1732285960000|2024-11-22 14:32:40|478.47|476.57|478.28|476.38|478.47|476.57|478.21|476.31|15
1732285970000|2024-11-22 14:32:50|478.45|476.55|478.5|476.6|478.5|476.6|478.43|476.53|12
1732285980000|2024-11-22 14:33:00|478.51|476.61|478.76|476.86|478.76|476.86|478.34|476.44|13
1732285990000|2024-11-22 14:33:10|478.77|476.87|479.58|477.68|479.58|477.68|478.77|476.87|27
1732286000000|2024-11-22 14:33:20|479.59|477.69|479.99|478.09|479.99|478.09|479.59|477.69|18
1732286010000|2024-11-22 14:33:30|480|478.1|480.04|478.14|480.05|478.15|480|478.1|14
1732286020000|2024-11-22 14:33:40|480.03|478.13|480.06|478.16|480.07|478.17|480.01|478.11|19
1732286030000|2024-11-22 14:33:50|480.07|478.17|480.4|478.5|480.4|478.5|480.07|478.17|20
1732286040000|2024-11-22 14:34:00|480.41|478.51|480.76|478.86|480.77|478.87|480.41|478.51|15
1732286050000|2024-11-22 14:34:10|480.77|478.87|480.44|478.54|480.79|478.89|480.44|478.54|17
1732286060000|2024-11-22 14:34:20|480.45|478.55|480.13|478.23|480.45|478.55|480.07|478.17|21
1732286070000|2024-11-22 14:34:30|480.12|478.22|479.7|477.8|480.12|478.22|479.7|477.8|12
1732286080000|2024-11-22 14:34:40|479.71|477.81|479.63|477.73|479.71|477.81|479.63|477.73|13
1732286090000|2024-11-22 14:34:50|479.65|477.75|479.49|477.59|479.65|477.75|479.44|477.54|11
1732286100000|2024-11-22 14:35:00|479.48|477.58|479.75|477.85|479.76|477.86|479.48|477.58|17
1732286110000|2024-11-22 14:35:10|479.76|477.86|479.2|477.3|479.76|477.86|479.19|477.29|23
1732286120000|2024-11-22 14:35:20|479.19|477.29|479|477.1|479.19|477.29|479|477.1|12
1732286130000|2024-11-22 14:35:30|478.99|477.09|479.44|477.54|479.44|477.54|478.99|477.09|14
1732286140000|2024-11-22 14:35:40|479.45|477.55|479.47|477.57|479.54|477.64|479.44|477.54|16
1732286150000|2024-11-22 14:35:50|479.48|477.58|479.07|477.17|479.49|477.59|479.07|477.17|18
1732286160000|2024-11-22 14:36:00|479.06|477.16|477.93|476.03|479.07|477.17|477.91|476.01|22
1732286170000|2024-11-22 14:36:10|477.92|476.02|477.95|476.05|477.97|476.07|477.9|476|12
1732286180000|2024-11-22 14:36:20|477.97|476.07|477.98|476.08|477.99|476.09|477.95|476.05|11
1732286190000|2024-11-22 14:36:30|478.06|476.16|478.08|476.18|478.1|476.2|478.05|476.15|14
1732286200000|2024-11-22 14:36:40|478.06|476.16|478.16|476.26|478.16|476.26|478.06|476.16|12
1732286210000|2024-11-22 14:36:50|478.15|476.25|477.93|476.03|478.16|476.26|477.93|476.03|14
1732286220000|2024-11-22 14:37:00|477.68|475.78|477.61|475.71|477.83|475.93|477.61|475.71|18
1732286230000|2024-11-22 14:37:10|477.6|475.7|477.3|475.4|477.63|475.73|477.27|475.37|18
1732286240000|2024-11-22 14:37:20|477.29|475.39|477.02|475.12|477.3|475.4|477.01|475.11|21
1732286250000|2024-11-22 14:37:30|477.01|475.11|477.09|475.19|477.09|475.19|476.79|474.89|16
1732286260000|2024-11-22 14:37:40|477.1|475.2|477.45|475.55|477.46|475.56|477.1|475.2|14
1732286270000|2024-11-22 14:37:50|477.46|475.56|477.33|475.43|477.48|475.58|477.28|475.38|10
1732286280000|2024-11-22 14:38:00|477.32|475.42|477.14|475.24|477.33|475.43|477.14|475.24|12
1732286290000|2024-11-22 14:38:10|477.13|475.23|477.46|475.56|477.52|475.62|477.09|475.19|23
1732286300000|2024-11-22 14:38:20|477.52|475.62|477.48|475.58|477.53|475.63|477.27|475.37|18
1732286310000|2024-11-22 14:38:30|477.47|475.57|477.47|475.57|477.54|475.64|477.47|475.57|15
1732286320000|2024-11-22 14:38:40|477.46|475.56|477.41|475.51|477.47|475.57|477.38|475.48|15
1732286330000|2024-11-22 14:38:50|477.44|475.54|477.36|475.46|477.44|475.54|477.36|475.46|4
1732286340000|2024-11-22 14:39:00|477.37|475.47|477.52|475.62|477.53|475.63|477.36|475.46|16
1732286350000|2024-11-22 14:39:10|477.77|475.87|477.4|475.5|477.77|475.87|477.4|475.5|21
1732286360000|2024-11-22 14:39:20|477.41|475.51|477.47|475.57|477.58|475.68|477.4|475.5|12
1732286370000|2024-11-22 14:39:30|477.62|475.72|477.51|475.61|477.64|475.74|477.49|475.59|7
1732286380000|2024-11-22 14:39:40|477.67|475.77|478.13|476.23|478.14|476.24|477.67|475.77|15
1732286390000|2024-11-22 14:39:50|478.26|476.36|478.13|476.23|478.26|476.36|478.12|476.22|4
1732286400000|2024-11-22 14:40:00|478.17|476.27|478.36|476.46|478.36|476.46|478.14|476.24|12
1732286410000|2024-11-22 14:40:10|478.35|476.45|478.29|476.39|478.41|476.51|478.27|476.37|19
1732286420000|2024-11-22 14:40:20|478.32|476.42|478.07|476.17|478.32|476.42|478.05|476.15|11
1732286430000|2024-11-22 14:40:30|478.04|476.14|478.12|476.22|478.12|476.22|478.03|476.13|13
1732286440000|2024-11-22 14:40:40|478.13|476.23|478.56|476.66|478.56|476.66|478.12|476.22|14
1732286450000|2024-11-22 14:40:50|478.57|476.67|478.64|476.74|478.64|476.74|478.57|476.67|8
1732286460000|2024-11-22 14:41:00|478.65|476.75|478.49|476.59|478.66|476.76|478.48|476.58|12
1732286470000|2024-11-22 14:41:10|478.52|476.62|478.84|476.94|478.84|476.94|478.52|476.62|17
1732286480000|2024-11-22 14:41:20|478.86|476.96|478.81|476.91|478.86|476.96|478.81|476.91|11
1732286490000|2024-11-22 14:41:30|478.8|476.9|478.83|476.93|478.86|476.96|478.8|476.9|13
1732286500000|2024-11-22 14:41:40|478.84|476.94|478.95|477.05|479.03|477.13|478.83|476.93|10
1732286510000|2024-11-22 14:41:50|478.96|477.06|479.03|477.13|479.07|477.17|478.95|477.05|10
1732286520000|2024-11-22 14:42:00|479.07|477.17|478.83|476.93|479.07|477.17|478.83|476.93|12
1732286530000|2024-11-22 14:42:10|478.85|476.95|478.92|477.02|478.92|477.02|478.83|476.93|12
1732286540000|2024-11-22 14:42:20|478.91|477.01|479.22|477.32|479.22|477.32|478.91|477.01|12
1732286550000|2024-11-22 14:42:30|479.23|477.33|479.28|477.38|479.28|477.38|479.23|477.33|9
1732286560000|2024-11-22 14:42:40|479.55|477.65|479.35|477.45|479.55|477.65|479.32|477.42|11
1732286570000|2024-11-22 14:42:50|479.34|477.44|479.78|477.88|480.05|478.15|479.34|477.44|16
1732286580000|2024-11-22 14:43:00|479.76|477.86|479.76|477.86|479.76|477.86|479.73|477.83|8
1732286590000|2024-11-22 14:43:10|479.75|477.85|479.43|477.53|479.76|477.86|479.43|477.53|15
1732286600000|2024-11-22 14:43:20|479.29|477.39|479.24|477.34|479.3|477.4|479.24|477.34|12
1732286610000|2024-11-22 14:43:30|479.23|477.33|479.21|477.31|479.23|477.33|479.2|477.3|9
1732286620000|2024-11-22 14:43:40|479.22|477.32|479.32|477.42|479.32|477.42|479.22|477.32|8
1732286630000|2024-11-22 14:43:50|479.33|477.43|479|477.1|479.34|477.44|479|477.1|11
1732286640000|2024-11-22 14:44:00|478.99|477.09|478.98|477.08|478.99|477.09|478.96|477.06|12
1732286650000|2024-11-22 14:44:10|478.99|477.09|479|477.1|479.01|477.11|478.97|477.07|7
1732286660000|2024-11-22 14:44:20|478.99|477.09|478.93|477.03|479|477.1|478.86|476.96|10
1732286670000|2024-11-22 14:44:30|478.94|477.04|478.7|476.8|479.11|477.21|478.7|476.8|16
1732286680000|2024-11-22 14:44:40|478.69|476.79|478.78|476.88|478.79|476.89|478.67|476.77|21
1732286690000|2024-11-22 14:44:50|478.79|476.89|478.92|477.02|478.92|477.02|478.78|476.88|9
1732286700000|2024-11-22 14:45:00|478.85|476.95|479.11|477.21|479.12|477.22|478.6|476.7|14
1732286710000|2024-11-22 14:45:10|479.12|477.22|479.13|477.23|479.14|477.24|479.12|477.22|4
1732286720000|2024-11-22 14:45:20|479.12|477.22|478.52|476.62|479.12|477.22|478.52|476.62|17
1732286730000|2024-11-22 14:45:30|478.51|476.61|478.4|476.5|478.51|476.61|478.27|476.37|15
1732286740000|2024-11-22 14:45:40|478.41|476.51|479.51|477.61|479.52|477.62|478.41|476.51|17
1732286750000|2024-11-22 14:45:50|479.5|477.6|478.9|477|479.5|477.6|478.9|477|17
1732286760000|2024-11-22 14:46:00|478.94|477.04|478.3|476.4|478.94|477.04|478.3|476.4|16
1732286770000|2024-11-22 14:46:10|478.29|476.39|478.16|476.26|478.29|476.39|478.16|476.26|9
1732286780000|2024-11-22 14:46:20|478.06|476.16|477.82|475.92|478.06|476.16|477.75|475.85|16
1732286790000|2024-11-22 14:46:30|477.87|475.97|478.27|476.37|478.29|476.39|477.86|475.96|13
1732286800000|2024-11-22 14:46:40|478.25|476.35|478.02|476.12|478.26|476.36|478.01|476.11|16
1732286810000|2024-11-22 14:46:50|477.99|476.09|477.88|475.98|478.02|476.12|477.88|475.98|14
1732286820000|2024-11-22 14:47:00|477.87|475.97|477.64|475.74|477.87|475.97|477.52|475.62|17
1732286830000|2024-11-22 14:47:10|477.65|475.75|477.53|475.63|477.66|475.76|477.52|475.62|15
1732286840000|2024-11-22 14:47:20|477.57|475.67|477.61|475.71|477.63|475.73|477.57|475.67|16
1732286850000|2024-11-22 14:47:30|477.6|475.7|477.89|475.99|477.89|475.99|477.45|475.55|18
1732286860000|2024-11-22 14:47:40|478.05|476.15|478.06|476.16|478.21|476.31|478.02|476.12|13
1732286870000|2024-11-22 14:47:50|478.05|476.15|477.74|475.84|478.08|476.18|477.74|475.84|14
1732286880000|2024-11-22 14:48:00|477.72|475.82|477.34|475.44|477.73|475.83|477.29|475.39|20
1732286890000|2024-11-22 14:48:10|477.33|475.43|477.33|475.43|477.37|475.47|477.31|475.41|9
1732286900000|2024-11-22 14:48:20|477.3|475.4|477.3|475.4|477.33|475.43|477.27|475.37|18
1732286910000|2024-11-22 14:48:30|477.32|475.42|477.52|475.62|477.53|475.63|477.32|475.42|16
1732286920000|2024-11-22 14:48:40|477.57|475.67|477.81|475.91|477.81|475.91|477.57|475.67|7
1732286930000|2024-11-22 14:48:50|477.82|475.92|477.86|475.96|477.86|475.96|477.82|475.92|10
1732286940000|2024-11-22 14:49:00|477.82|475.92|478.31|476.41|478.32|476.42|477.81|475.91|17
1732286950000|2024-11-22 14:49:10|478.32|476.42|478.09|476.19|478.32|476.42|478.09|476.19|9
1732286960000|2024-11-22 14:49:20|478.1|476.2|478.08|476.18|478.1|476.2|478.08|476.18|7
1732286970000|2024-11-22 14:49:30|478.07|476.17|477.82|475.92|478.07|476.17|477.81|475.91|9
1732286980000|2024-11-22 14:49:40|477.83|475.93|477.83|475.93|477.86|475.96|477.81|475.91|9
1732286990000|2024-11-22 14:49:50|477.81|475.91|477.71|475.81|477.81|475.91|477.71|475.81|8
1732287000000|2024-11-22 14:50:00|477.67|475.77|477.47|475.57|477.67|475.77|477.47|475.57|11
1732287010000|2024-11-22 14:50:10|477.48|475.58|476.79|474.89|477.48|475.58|476.79|474.89|19
1732287020000|2024-11-22 14:50:20|476.8|474.9|476.75|474.85|476.85|474.95|476.73|474.83|21
1732287030000|2024-11-22 14:50:30|476.7|474.8|476.49|474.59|476.7|474.8|476.49|474.59|12
1732287040000|2024-11-22 14:50:40|476.5|474.6|476.54|474.64|476.54|474.64|476.48|474.58|13
1732287050000|2024-11-22 14:50:50|476.55|474.65|476.59|474.69|476.59|474.69|476.55|474.65|7
1732287060000|2024-11-22 14:51:00|476.6|474.7|476.35|474.45|476.78|474.88|476.35|474.45|8
1732287070000|2024-11-22 14:51:10|476.36|474.46|476.72|474.82|476.72|474.82|476.36|474.46|10
1732287080000|2024-11-22 14:51:20|476.73|474.83|476.85|474.95|476.86|474.96|476.71|474.81|15
1732287090000|2024-11-22 14:51:30|476.86|474.96|476.97|475.07|476.99|475.09|476.86|474.96|13
1732287100000|2024-11-22 14:51:40|476.98|475.08|477.27|475.37|477.27|475.37|476.98|475.08|13
1732287110000|2024-11-22 14:51:50|477.28|475.38|476.97|475.07|477.31|475.41|476.97|475.07|15
1732287120000|2024-11-22 14:52:00|476.66|474.76|476.8|474.9|476.83|474.93|476.66|474.76|16
1732287130000|2024-11-22 14:52:10|476.82|474.92|476.94|475.04|476.94|475.04|476.82|474.92|13
1732287140000|2024-11-22 14:52:20|477.01|475.11|477.52|475.62|477.52|475.62|477.01|475.11|12
1732287150000|2024-11-22 14:52:30|477.53|475.63|477.57|475.67|477.59|475.69|477.53|475.63|10
1732287160000|2024-11-22 14:52:40|477.58|475.68|477.33|475.43|477.58|475.68|477.27|475.37|11
1732287170000|2024-11-22 14:52:50|477.35|475.45|477.28|475.38|477.36|475.46|477.28|475.38|13
1732287180000|2024-11-22 14:53:00|477.24|475.34|476.98|475.08|477.24|475.34|476.56|474.66|16
1732287190000|2024-11-22 14:53:10|476.99|475.09|476.67|474.77|476.99|475.09|476.66|474.76|13
1732287200000|2024-11-22 14:53:20|476.62|474.72|476.63|474.73|476.63|474.73|476.61|474.71|10
1732287210000|2024-11-22 14:53:30|476.64|474.74|476.67|474.77|476.67|474.77|476.62|474.72|11
1732287220000|2024-11-22 14:53:40|476.68|474.78|476.75|474.85|476.76|474.86|476.68|474.78|19
1732287230000|2024-11-22 14:53:50|476.76|474.86|476.73|474.83|476.78|474.88|476.71|474.81|6
1732287240000|2024-11-22 14:54:00|476.72|474.82|476.91|475.01|476.91|475.01|476.72|474.82|17
1732287250000|2024-11-22 14:54:10|476.92|475.02|477.07|475.17|477.07|475.17|476.92|475.02|12
1732287260000|2024-11-22 14:54:20|477.08|475.18|477.28|475.38|477.28|475.38|477.08|475.18|14
1732287270000|2024-11-22 14:54:30|477.29|475.39|477.35|475.45|477.35|475.45|477.29|475.39|9
1732287280000|2024-11-22 14:54:40|477.36|475.46|477.33|475.43|477.45|475.55|477.3|475.4|11
1732287290000|2024-11-22 14:54:50|477.3|475.4|476.78|474.88|477.3|475.4|476.74|474.84|13
1732287300000|2024-11-22 14:55:00|476.71|474.81|476.16|474.26|476.71|474.81|476.1|474.2|15
1732287310000|2024-11-22 14:55:10|476.17|474.27|476.08|474.18|476.17|474.27|476.05|474.15|8
1732287320000|2024-11-22 14:55:20|476.09|474.19|475.96|474.06|476.1|474.2|475.96|474.06|10
1732287330000|2024-11-22 14:55:30|475.97|474.07|476.17|474.27|476.17|474.27|475.97|474.07|11
1732287340000|2024-11-22 14:55:40|476.18|474.28|475.78|473.88|476.2|474.3|475.76|473.86|17
1732287350000|2024-11-22 14:55:50|475.77|473.87|475.76|473.86|475.78|473.88|475.74|473.84|11
1732287360000|2024-11-22 14:56:00|475.75|473.85|475.6|473.7|475.75|473.85|475.54|473.64|12
1732287370000|2024-11-22 14:56:10|475.65|473.75|475.9|474|475.9|474|475.65|473.75|11
1732287380000|2024-11-22 14:56:20|475.89|473.99|475.81|473.91|475.91|474.01|475.79|473.89|12
1732287390000|2024-11-22 14:56:30|475.84|473.94|476.22|474.32|476.22|474.32|475.84|473.94|10
1732287400000|2024-11-22 14:56:40|476.23|474.33|476.25|474.35|476.26|474.36|476.22|474.32|12
1732287410000|2024-11-22 14:56:50|476.24|474.34|475.91|474.01|476.24|474.34|475.91|474.01|15
1732287420000|2024-11-22 14:57:00|475.93|474.03|475.79|473.89|475.93|474.03|475.77|473.87|17
1732287430000|2024-11-22 14:57:10|475.76|473.86|475.72|473.82|475.8|473.9|475.72|473.82|10
1732287440000|2024-11-22 14:57:20|475.61|473.71|475.54|473.64|475.62|473.72|475.5|473.6|14
1732287450000|2024-11-22 14:57:30|475.55|473.65|475.38|473.48|475.55|473.65|475.38|473.48|5
1732287460000|2024-11-22 14:57:40|475.39|473.49|475.39|473.49|475.39|473.49|475.37|473.47|7
1732287470000|2024-11-22 14:57:50|475.4|473.5|475.49|473.59|475.49|473.59|475.4|473.5|13
1732287480000|2024-11-22 14:58:00|475.5|473.6|476.56|474.66|476.65|474.75|475.5|473.6|13
1732287490000|2024-11-22 14:58:10|476.57|474.67|476.36|474.46|476.57|474.67|476.36|474.46|11
1732287500000|2024-11-22 14:58:20|476.35|474.45|476.42|474.52|476.42|474.52|476.35|474.45|7
1732287510000|2024-11-22 14:58:30|476.58|474.68|476.66|474.76|476.66|474.76|476.58|474.68|7
1732287520000|2024-11-22 14:58:40|476.65|474.75|476.69|474.79|476.7|474.8|476.65|474.75|9
1732287530000|2024-11-22 14:58:50|476.7|474.8|476.76|474.86|476.78|474.88|476.7|474.8|10
1732287540000|2024-11-22 14:59:00|476.7|474.8|476.65|474.75|476.77|474.87|476.64|474.74|11
1732287550000|2024-11-22 14:59:10|476.64|474.74|476.59|474.69|476.64|474.74|476.57|474.67|12
1732287560000|2024-11-22 14:59:20|476.58|474.68|476.54|474.64|476.58|474.68|476.41|474.51|13
1732287570000|2024-11-22 14:59:30|476.55|474.65|476.83|474.93|476.83|474.93|476.55|474.65|14
1732287580000|2024-11-22 14:59:40|476.84|474.94|476.88|474.98|476.88|474.98|476.84|474.94|7
1732287590000|2024-11-22 14:59:50|477.02|475.12|477.07|475.17|477.07|475.17|477.01|475.11|11
1732287600000|2024-11-22 15:00:00|477.01|475.11|476.73|474.83|477.02|475.12|476.7|474.8|11
1732287610000|2024-11-22 15:00:10|476.74|474.84|476.59|474.69|476.75|474.85|476.59|474.69|11
1732287620000|2024-11-22 15:00:20|476.6|474.7|476.88|474.98|476.88|474.98|476.57|474.67|12
1732287630000|2024-11-22 15:00:30|476.94|475.04|476.46|474.56|476.94|475.04|476.39|474.49|11
1732287640000|2024-11-22 15:00:40|476.47|474.57|475.76|473.86|476.47|474.57|475.59|473.69|22
1732287650000|2024-11-22 15:00:50|475.75|473.85|475.44|473.54|475.76|473.86|475.44|473.54|10
1732287660000|2024-11-22 15:01:00|475.33|473.43|476.43|474.53|476.65|474.75|475.33|473.43|22
1732287670000|2024-11-22 15:01:10|476.44|474.54|476.14|474.24|476.66|474.76|476.14|474.24|18
1732287680000|2024-11-22 15:01:20|476.16|474.26|476.61|474.71|476.61|474.71|476.16|474.26|14
1732287690000|2024-11-22 15:01:30|476.62|474.72|476.65|474.75|476.72|474.82|476.61|474.71|9
1732287700000|2024-11-22 15:01:40|476.66|474.76|476.65|474.75|476.67|474.77|476.51|474.61|16
1732287710000|2024-11-22 15:01:50|476.66|474.76|476.73|474.83|476.73|474.83|476.64|474.74|12
1732287720000|2024-11-22 15:02:00|476.74|474.84|477.17|475.27|477.24|475.34|476.71|474.81|22
1732287730000|2024-11-22 15:02:10|477.18|475.28|477.42|475.52|477.42|475.52|477.18|475.28|11
1732287740000|2024-11-22 15:02:20|477.43|475.53|478.02|476.12|478.26|476.36|477.43|475.53|17
1732287750000|2024-11-22 15:02:30|478.01|476.11|477.83|475.93|478.01|476.11|477.83|475.93|10
1732287760000|2024-11-22 15:02:40|477.82|475.92|477.96|476.06|477.97|476.07|477.81|475.91|9
1732287770000|2024-11-22 15:02:50|477.97|476.07|477.93|476.03|477.97|476.07|477.93|476.03|8
1732287780000|2024-11-22 15:03:00|477.94|476.04|478.47|476.57|478.47|476.57|477.94|476.04|13
1732287790000|2024-11-22 15:03:10|478.48|476.58|479.08|477.18|479.08|477.18|478.48|476.58|10
1732287800000|2024-11-22 15:03:20|479.07|477.17|479.09|477.19|479.09|477.19|479.07|477.17|8
1732287810000|2024-11-22 15:03:30|479.07|477.17|478.42|476.52|479.1|477.2|478.4|476.5|19
1732287820000|2024-11-22 15:03:40|478.39|476.49|478.38|476.48|478.39|476.49|478.38|476.48|4
1732287830000|2024-11-22 15:03:50|478.36|476.46|477.66|475.76|478.36|476.46|477.66|475.76|17
1732287840000|2024-11-22 15:04:00|477.65|475.75|477.72|475.82|477.87|475.97|477.65|475.75|10
1732287850000|2024-11-22 15:04:10|477.73|475.83|477.57|475.67|477.73|475.83|477.52|475.62|11
1732287860000|2024-11-22 15:04:20|477.58|475.68|477.5|475.6|477.61|475.71|477.49|475.59|15
1732287870000|2024-11-22 15:04:30|477.49|475.59|477.59|475.69|477.59|475.69|477.48|475.58|10
1732287880000|2024-11-22 15:04:40|477.81|475.91|477.9|476|477.9|476|477.68|475.78|17
1732287890000|2024-11-22 15:04:50|477.99|476.09|478.16|476.26|478.16|476.26|477.99|476.09|14
1732287900000|2024-11-22 15:05:00|478.17|476.27|478.55|476.65|478.57|476.67|478.17|476.27|16
1732287910000|2024-11-22 15:05:10|478.54|476.64|478.68|476.78|478.68|476.78|478.54|476.64|12
1732287920000|2024-11-22 15:05:20|478.69|476.79|479.13|477.23|479.13|477.23|478.69|476.79|15
1732287930000|2024-11-22 15:05:30|479.14|477.24|479.24|477.34|479.24|477.34|479.13|477.23|12
1732287940000|2024-11-22 15:05:40|479.25|477.35|479.63|477.73|479.63|477.73|479.25|477.35|15
1732287950000|2024-11-22 15:05:50|479.64|477.74|479.69|477.79|479.69|477.79|479.64|477.74|10
1732287960000|2024-11-22 15:06:00|479.7|477.8|479.96|478.06|479.96|478.06|479.7|477.8|18
1732287970000|2024-11-22 15:06:10|479.97|478.07|480.46|478.56|480.46|478.56|479.97|478.07|17
1732287980000|2024-11-22 15:06:20|480.52|478.62|480.62|478.72|480.62|478.72|480.52|478.62|13
1732287990000|2024-11-22 15:06:30|480.61|478.71|480.65|478.75|480.67|478.77|480.61|478.71|10
1732288000000|2024-11-22 15:06:40|480.66|478.76|480.65|478.75|480.68|478.78|480.64|478.74|5
1732288010000|2024-11-22 15:06:50|480.63|478.73|480.28|478.38|480.67|478.77|480.28|478.38|9
1732288020000|2024-11-22 15:07:00|480.51|478.61|480.43|478.53|480.52|478.62|480.41|478.51|9
1732288030000|2024-11-22 15:07:10|480.44|478.54|480.55|478.65|480.55|478.65|480.44|478.54|11
1732288040000|2024-11-22 15:07:20|480.56|478.66|480.57|478.67|480.58|478.68|480.55|478.65|9
1732288050000|2024-11-22 15:07:30|480.58|478.68|480.47|478.57|480.66|478.76|480.46|478.56|16
1732288060000|2024-11-22 15:07:40|480.48|478.58|480.34|478.44|480.51|478.61|480.3|478.4|16
1732288070000|2024-11-22 15:07:50|480.35|478.45|480.44|478.54|480.44|478.54|480.35|478.45|14
1732288080000|2024-11-22 15:08:00|480.45|478.55|480.51|478.61|480.6|478.7|480.45|478.55|17
1732288090000|2024-11-22 15:08:10|480.49|478.59|480.69|478.79|480.69|478.79|480.49|478.59|14
1732288100000|2024-11-22 15:08:20|480.71|478.81|480.97|479.07|480.97|479.07|480.71|478.81|18
1732288110000|2024-11-22 15:08:30|480.98|479.08|481.27|479.37|481.27|479.37|480.98|479.08|11
1732288120000|2024-11-22 15:08:40|481.28|479.38|481.61|479.71|481.61|479.71|481.28|479.38|21
1732288130000|2024-11-22 15:08:50|481.62|479.72|481.71|479.81|481.71|479.81|481.62|479.72|10
1732288140000|2024-11-22 15:09:00|481.72|479.82|481.64|479.74|481.77|479.87|481.56|479.66|13
1732288150000|2024-11-22 15:09:10|481.65|479.75|481.55|479.65|481.67|479.77|481.5|479.6|17
1732288160000|2024-11-22 15:09:20|481.56|479.66|481.48|479.58|481.62|479.72|481.45|479.55|15
1732288170000|2024-11-22 15:09:30|481.49|479.59|481.63|479.73|481.63|479.73|481.48|479.58|16
1732288180000|2024-11-22 15:09:40|481.64|479.74|481.76|479.86|481.76|479.86|481.64|479.74|14
1732288190000|2024-11-22 15:09:50|481.77|479.87|482.15|480.25|482.15|480.25|481.77|479.87|16
1732288200000|2024-11-22 15:10:00|482.16|480.26|482.57|480.67|482.57|480.67|482.16|480.26|16
1732288210000|2024-11-22 15:10:10|482.58|480.68|481.78|479.88|482.58|480.68|481.77|479.87|19
1732288220000|2024-11-22 15:10:20|481.8|479.9|482.38|480.48|482.38|480.48|481.8|479.9|24
1732288230000|2024-11-22 15:10:30|482.47|480.57|482.84|480.94|482.84|480.94|482.47|480.57|17
1732288240000|2024-11-22 15:10:40|482.85|480.95|483.24|481.34|483.24|481.34|482.85|480.95|20
1732288250000|2024-11-22 15:10:50|483.25|481.35|482.9|481|483.28|481.38|482.81|480.91|15
1732288260000|2024-11-22 15:11:00|482.91|481.01|482.99|481.09|483|481.1|482.9|481|13
1732288270000|2024-11-22 15:11:10|483.14|481.24|483.56|481.66|483.56|481.66|483.14|481.24|17
1732288280000|2024-11-22 15:11:20|483.57|481.67|483.64|481.74|483.64|481.74|483.57|481.67|10
1732288290000|2024-11-22 15:11:30|483.65|481.75|483.37|481.47|483.66|481.76|483.23|481.33|15
1732288300000|2024-11-22 15:11:40|483.38|481.48|483.44|481.54|483.45|481.55|483.38|481.48|16
1732288310000|2024-11-22 15:11:50|483.56|481.66|483.73|481.83|483.74|481.84|483.56|481.66|15
1732288320000|2024-11-22 15:12:00|483.72|481.82|483.35|481.45|483.72|481.82|483.35|481.45|15
1732288330000|2024-11-22 15:12:10|483.34|481.44|483.35|481.45|483.35|481.45|483.3|481.4|10
1732288340000|2024-11-22 15:12:20|483.36|481.46|483.51|481.61|483.51|481.61|483.36|481.46|15
1732288350000|2024-11-22 15:12:30|483.96|482.06|484.19|482.29|484.19|482.29|483.89|481.99|16
1732288360000|2024-11-22 15:12:40|484.2|482.3|484.34|482.44|484.34|482.44|483.91|482.01|13
1732288370000|2024-11-22 15:12:50|484.35|482.45|484.34|482.44|484.36|482.46|484.31|482.41|19
1732288380000|2024-11-22 15:13:00|484.82|482.92|484.84|482.94|485.08|483.18|484.82|482.92|23
1732288390000|2024-11-22 15:13:10|484.83|482.93|484.49|482.59|484.83|482.93|484.49|482.59|17
1732288400000|2024-11-22 15:13:20|484.48|482.58|484.18|482.28|484.48|482.58|484.14|482.24|22
1732288410000|2024-11-22 15:13:30|484.19|482.29|484.14|482.24|484.19|482.29|484.12|482.22|11
1732288420000|2024-11-22 15:13:40|484.11|482.21|484.11|482.21|484.12|482.22|484.07|482.17|10
1732288430000|2024-11-22 15:13:50|484.12|482.22|484.47|482.57|484.48|482.58|484.12|482.22|12
1732288440000|2024-11-22 15:14:00|484.49|482.59|484.56|482.66|484.8|482.9|484.48|482.58|12
1732288450000|2024-11-22 15:14:10|484.59|482.69|484.63|482.73|484.63|482.73|484.26|482.36|17
1732288460000|2024-11-22 15:14:20|484.64|482.74|484.73|482.83|484.73|482.83|484.64|482.74|10
1732288470000|2024-11-22 15:14:30|484.72|482.82|484.68|482.78|484.72|482.82|484.61|482.71|12
1732288480000|2024-11-22 15:14:40|484.64|482.74|484.51|482.61|484.65|482.75|484.49|482.59|12
1732288490000|2024-11-22 15:14:50|484.5|482.6|484.36|482.46|484.5|482.6|484.35|482.45|9
1732288500000|2024-11-22 15:15:00|484.29|482.39|484.43|482.53|484.54|482.64|484.16|482.26|17
1732288510000|2024-11-22 15:15:10|484.42|482.52|484.65|482.75|484.72|482.82|484.41|482.51|14
1732288520000|2024-11-22 15:15:20|484.35|482.45|484.33|482.43|484.36|482.46|484.31|482.41|15
1732288530000|2024-11-22 15:15:30|484.32|482.42|484.75|482.85|484.86|482.96|484.32|482.42|16
1732288540000|2024-11-22 15:15:40|484.74|482.84|484.36|482.46|484.74|482.84|484.35|482.45|17
1732288550000|2024-11-22 15:15:50|484.35|482.45|484.38|482.48|484.42|482.52|484.35|482.45|15
1732288560000|2024-11-22 15:16:00|484.37|482.47|484.19|482.29|484.37|482.47|484.17|482.27|16
1732288570000|2024-11-22 15:16:10|484.18|482.28|484.43|482.53|484.43|482.53|484.17|482.27|7
1732288580000|2024-11-22 15:16:20|484.44|482.54|484.55|482.65|484.55|482.65|484.44|482.54|16
1732288590000|2024-11-22 15:16:30|484.56|482.66|484.42|482.52|484.56|482.66|484.29|482.39|18
1732288600000|2024-11-22 15:16:40|484.63|482.73|484.4|482.5|484.67|482.77|484.37|482.47|16
1732288610000|2024-11-22 15:16:50|484.36|482.46|483.87|481.97|484.36|482.46|483.87|481.97|15
1732288620000|2024-11-22 15:17:00|483.86|481.96|483.88|481.98|483.88|481.98|483.82|481.92|17
1732288630000|2024-11-22 15:17:10|483.89|481.99|483.93|482.03|483.93|482.03|483.77|481.87|18
1732288640000|2024-11-22 15:17:20|483.92|482.02|484.1|482.2|484.1|482.2|483.9|482|22
1732288650000|2024-11-22 15:17:30|484.11|482.21|484.32|482.42|484.4|482.5|484.11|482.21|12
1732288660000|2024-11-22 15:17:40|484.33|482.43|483.94|482.04|484.33|482.43|483.93|482.03|19
1732288670000|2024-11-22 15:17:50|483.93|482.03|483.89|481.99|483.93|482.03|483.88|481.98|9
1732288680000|2024-11-22 15:18:00|483.91|482.01|483.97|482.07|484.22|482.32|483.91|482.01|14
1732288690000|2024-11-22 15:18:10|483.96|482.06|483.94|482.04|483.97|482.07|483.9|482|17
1732288700000|2024-11-22 15:18:20|483.95|482.05|484.45|482.55|484.48|482.58|483.94|482.04|17
1732288710000|2024-11-22 15:18:30|484.44|482.54|484.38|482.48|484.44|482.54|484.35|482.45|16
1732288720000|2024-11-22 15:18:40|484.4|482.5|484.42|482.52|484.52|482.62|484.38|482.48|11
1732288730000|2024-11-22 15:18:50|484.43|482.53|484.02|482.12|484.43|482.53|483.98|482.08|23
1732288740000|2024-11-22 15:19:00|483.97|482.07|483.9|482|484|482.1|483.86|481.96|21
1732288750000|2024-11-22 15:19:10|483.92|482.02|483.96|482.06|484.04|482.14|483.88|481.98|17
1732288760000|2024-11-22 15:19:20|483.97|482.07|484.3|482.4|484.36|482.46|483.97|482.07|16
1732288770000|2024-11-22 15:19:30|484.32|482.42|484.18|482.28|484.32|482.42|484.16|482.26|15
1732288780000|2024-11-22 15:19:40|484.17|482.27|483.99|482.09|484.17|482.27|483.99|482.09|10
1732288790000|2024-11-22 15:19:50|483.92|482.02|483.88|481.98|483.92|482.02|483.86|481.96|9
1732288800000|2024-11-22 15:20:00|483.89|481.99|483.95|482.05|484.06|482.16|483.88|481.98|14
1732288810000|2024-11-22 15:20:10|483.9|482|483.7|481.8|483.93|482.03|483.7|481.8|14
1732288820000|2024-11-22 15:20:20|483.69|481.79|483.01|481.11|483.73|481.83|483.01|481.11|20
1732288830000|2024-11-22 15:20:30|483.02|481.12|482.9|481|483.05|481.15|482.9|481|18
1732288840000|2024-11-22 15:20:40|482.89|480.99|482.87|480.97|482.92|481.02|482.86|480.96|13
1732288850000|2024-11-22 15:20:50|482.89|480.99|483.17|481.27|483.18|481.28|482.87|480.97|17
1732288860000|2024-11-22 15:21:00|483.18|481.28|483.08|481.18|483.35|481.45|483.08|481.18|18
1732288870000|2024-11-22 15:21:10|483.07|481.17|482.88|480.98|483.07|481.17|482.86|480.96|16
1732288880000|2024-11-22 15:21:20|482.89|480.99|482.86|480.96|482.9|481|482.85|480.95|12
1732288890000|2024-11-22 15:21:30|482.87|480.97|482.91|481.01|482.92|481.02|482.87|480.97|10
1732288900000|2024-11-22 15:21:40|483.11|481.21|483.16|481.26|483.2|481.3|483.11|481.21|17
1732288910000|2024-11-22 15:21:50|483.17|481.27|483.27|481.37|483.27|481.37|483.17|481.27|12
1732288920000|2024-11-22 15:22:00|483.3|481.4|483.15|481.25|483.32|481.42|483.09|481.19|19
1732288930000|2024-11-22 15:22:10|483.16|481.26|483.01|481.11|483.16|481.26|483|481.1|11
1732288940000|2024-11-22 15:22:20|483.03|481.13|482.38|480.48|483.03|481.13|482.38|480.48|17
1732288950000|2024-11-22 15:22:30|482.39|480.49|482.12|480.22|482.41|480.51|482.12|480.22|16
1732288960000|2024-11-22 15:22:40|482.11|480.21|481.86|479.96|482.11|480.21|481.77|479.87|18
1732288970000|2024-11-22 15:22:50|481.87|479.97|481.88|479.98|481.9|480|481.85|479.95|19
1732288980000|2024-11-22 15:23:00|481.89|479.99|482.35|480.45|482.35|480.45|481.89|479.99|19
1732288990000|2024-11-22 15:23:10|482.36|480.46|482.9|481|482.9|481|482.36|480.46|15
1732289000000|2024-11-22 15:23:20|482.91|481.01|482.88|480.98|483.02|481.12|482.88|480.98|18
1732289010000|2024-11-22 15:23:30|482.87|480.97|483.06|481.16|483.06|481.16|482.87|480.97|15
1732289020000|2024-11-22 15:23:40|483.07|481.17|483.15|481.25|483.15|481.25|483.07|481.17|9
1732289030000|2024-11-22 15:23:50|483.16|481.26|483.22|481.32|483.22|481.32|483.16|481.26|7
1732289040000|2024-11-22 15:24:00|483.12|481.22|483.64|481.74|483.64|481.74|483.12|481.22|12
1732289050000|2024-11-22 15:24:10|483.66|481.76|484.12|482.22|484.12|482.22|483.64|481.74|17
1732289060000|2024-11-22 15:24:20|484.19|482.29|484.35|482.45|484.38|482.48|484.18|482.28|15
1732289070000|2024-11-22 15:24:30|484.34|482.44|484.14|482.24|484.39|482.49|484.06|482.16|21
1732289080000|2024-11-22 15:24:40|484.15|482.25|484.13|482.23|484.19|482.29|484.12|482.22|14
1732289090000|2024-11-22 15:24:50|484.14|482.24|484.16|482.26|484.17|482.27|484.13|482.23|11
1732289100000|2024-11-22 15:25:00|484.35|482.45|483.92|482.02|484.35|482.45|483.91|482.01|14
1732289110000|2024-11-22 15:25:10|483.91|482.01|483.92|482.02|483.92|482.02|483.88|481.98|20
1732289120000|2024-11-22 15:25:20|483.9|482|483.63|481.73|483.91|482.01|483.62|481.72|19
1732289130000|2024-11-22 15:25:30|483.66|481.76|483.89|481.99|483.9|482|483.64|481.74|19
1732289140000|2024-11-22 15:25:40|483.91|482.01|484.19|482.29|484.19|482.29|483.91|482.01|15
1732289150000|2024-11-22 15:25:50|484.2|482.3|484.34|482.44|484.34|482.44|484.2|482.3|15
1732289160000|2024-11-22 15:26:00|484.35|482.45|484.28|482.38|484.35|482.45|484.22|482.32|19
1732289170000|2024-11-22 15:26:10|484.24|482.34|484.15|482.25|484.27|482.37|484.13|482.23|12
1732289180000|2024-11-22 15:26:20|484.16|482.26|484.14|482.24|484.17|482.27|484.06|482.16|13
1732289190000|2024-11-22 15:26:30|484.09|482.19|483.96|482.06|484.09|482.19|483.85|481.95|21
1732289200000|2024-11-22 15:26:40|483.97|482.07|483.8|481.9|483.99|482.09|483.8|481.9|12
1732289210000|2024-11-22 15:26:50|483.99|482.09|483.85|481.95|484.03|482.13|483.81|481.91|11
1732289220000|2024-11-22 15:27:00|483.86|481.96|483.81|481.91|483.91|482.01|483.8|481.9|10
1732289230000|2024-11-22 15:27:10|483.82|481.92|484.02|482.12|484.02|482.12|483.82|481.92|13
1732289240000|2024-11-22 15:27:20|484.01|482.11|483.88|481.98|484.04|482.14|483.86|481.96|14
1732289250000|2024-11-22 15:27:30|483.87|481.97|483.91|482.01|483.91|482.01|483.87|481.97|11
1732289260000|2024-11-22 15:27:40|483.92|482.02|483.82|481.92|483.94|482.04|483.72|481.82|14
1732289270000|2024-11-22 15:27:50|483.83|481.93|483.61|481.71|483.83|481.93|483.6|481.7|15
1732289280000|2024-11-22 15:28:00|483.46|481.56|483.4|481.5|483.46|481.56|483.37|481.47|10
1732289290000|2024-11-22 15:28:10|483.41|481.51|482.97|481.07|483.44|481.54|482.97|481.07|14
1732289300000|2024-11-22 15:28:20|482.98|481.08|483.03|481.13|483.05|481.15|482.98|481.08|19
1732289310000|2024-11-22 15:28:30|483.21|481.31|483.22|481.32|483.27|481.37|483.21|481.31|13
1732289320000|2024-11-22 15:28:40|483.21|481.31|482.72|480.82|483.21|481.31|482.7|480.8|15
1732289330000|2024-11-22 15:28:50|482.71|480.81|482.68|480.78|482.74|480.84|482.68|480.78|12
1732289340000|2024-11-22 15:29:00|482.67|480.77|482.62|480.72|482.67|480.77|482.62|480.72|8
1732289350000|2024-11-22 15:29:10|482.64|480.74|482.62|480.72|482.69|480.79|482.62|480.72|13
1732289360000|2024-11-22 15:29:20|482.61|480.71|482.75|480.85|482.75|480.85|482.6|480.7|16
1732289370000|2024-11-22 15:29:30|482.76|480.86|483.37|481.47|483.37|481.47|482.76|480.86|21
1732289380000|2024-11-22 15:29:40|483.44|481.54|483.67|481.77|483.68|481.78|483.44|481.54|14
1732289390000|2024-11-22 15:29:50|483.66|481.76|483.68|481.78|483.68|481.78|483.65|481.75|11
1732289400000|2024-11-22 15:30:00|483.69|481.79|483.78|481.88|483.9|482|483.69|481.79|15
1732289410000|2024-11-22 15:30:10|483.77|481.87|483.9|482|483.93|482.03|483.62|481.72|17
1732289420000|2024-11-22 15:30:20|483.89|481.99|484.31|482.41|484.53|482.63|483.83|481.93|22
1732289430000|2024-11-22 15:30:30|484.29|482.39|484.36|482.46|484.36|482.46|484.27|482.37|14
1732289440000|2024-11-22 15:30:40|484.37|482.47|484.43|482.53|484.46|482.56|484.37|482.47|10
1732289450000|2024-11-22 15:30:50|484.42|482.52|484.39|482.49|484.47|482.57|484.39|482.49|10
1732289460000|2024-11-22 15:31:00|484.38|482.48|484.51|482.61|484.68|482.78|484.38|482.48|13
1732289470000|2024-11-22 15:31:10|484.52|482.62|484.17|482.27|484.52|482.62|484.17|482.27|20
1732289480000|2024-11-22 15:31:20|484.16|482.26|483.77|481.87|484.16|482.26|483.77|481.87|11
1732289490000|2024-11-22 15:31:30|483.76|481.86|483.83|481.93|483.83|481.93|483.7|481.8|18
1732289500000|2024-11-22 15:31:40|484.01|482.11|484.43|482.53|484.47|482.57|483.97|482.07|22
1732289510000|2024-11-22 15:31:50|484.42|482.52|484.32|482.42|484.42|482.52|484.31|482.41|13
1732289520000|2024-11-22 15:32:00|484.34|482.44|484.08|482.18|484.34|482.44|484.08|482.18|14
1732289530000|2024-11-22 15:32:10|484.07|482.17|483.72|481.82|484.07|482.17|483.7|481.8|11
1732289540000|2024-11-22 15:32:20|483.74|481.84|483.77|481.87|483.79|481.89|483.72|481.82|11
1732289550000|2024-11-22 15:32:30|483.76|481.86|483.77|481.87|483.79|481.89|483.74|481.84|10
1732289560000|2024-11-22 15:32:40|483.62|481.72|483.65|481.75|483.66|481.76|483.6|481.7|10
1732289570000|2024-11-22 15:32:50|483.66|481.76|483.69|481.79|483.7|481.8|483.66|481.76|6
1732289580000|2024-11-22 15:33:00|483.7|481.8|483.95|482.05|483.95|482.05|483.7|481.8|11
1732289590000|2024-11-22 15:33:10|483.96|482.06|483.82|481.92|483.96|482.06|483.78|481.88|12
1732289600000|2024-11-22 15:33:20|483.83|481.93|483.75|481.85|483.9|482|483.73|481.83|13
1732289610000|2024-11-22 15:33:30|483.76|481.86|483.91|482.01|483.91|482.01|483.75|481.85|15
1732289620000|2024-11-22 15:33:40|483.92|482.02|483.94|482.04|483.96|482.06|483.92|482.02|13
1732289630000|2024-11-22 15:33:50|483.95|482.05|483.98|482.08|484.03|482.13|483.83|481.93|14
1732289640000|2024-11-22 15:34:00|483.99|482.09|484.06|482.16|484.07|482.17|483.83|481.93|12
1732289650000|2024-11-22 15:34:10|484.07|482.17|484.02|482.12|484.22|482.32|484|482.1|14
1732289660000|2024-11-22 15:34:20|484.03|482.13|484.11|482.21|484.11|482.21|484.03|482.13|14
1732289670000|2024-11-22 15:34:30|484.12|482.22|484.64|482.74|484.65|482.75|484.1|482.2|14
1732289680000|2024-11-22 15:34:40|484.63|482.73|484.25|482.35|484.63|482.73|484.21|482.31|22
1732289690000|2024-11-22 15:34:50|484.26|482.36|484.26|482.36|484.31|482.41|484.26|482.36|12
1732289700000|2024-11-22 15:35:00|484.32|482.42|483.69|481.79|484.32|482.42|483.67|481.77|24
1732289710000|2024-11-22 15:35:10|483.7|481.8|484.01|482.11|484.01|482.11|483.7|481.8|19
1732289720000|2024-11-22 15:35:20|484|482.1|484.81|482.91|484.81|482.91|484|482.1|15
1732289730000|2024-11-22 15:35:30|484.8|482.9|484.86|482.96|484.86|482.96|484.8|482.9|8
1732289740000|2024-11-22 15:35:40|484.85|482.95|484.58|482.68|484.85|482.95|484.57|482.67|17
1732289750000|2024-11-22 15:35:50|484.57|482.67|484.56|482.66|484.57|482.67|484.56|482.66|6
1732289760000|2024-11-22 15:36:00|484.57|482.67|485.4|483.5|485.44|483.54|484.53|482.63|22
1732289770000|2024-11-22 15:36:10|485.39|483.49|485.12|483.22|485.39|483.49|485.07|483.17|21
1732289780000|2024-11-22 15:36:20|485.13|483.23|485.19|483.29|485.19|483.29|485.13|483.23|7
1732289790000|2024-11-22 15:36:30|485.18|483.28|485.49|483.59|485.49|483.59|485.18|483.28|9
1732289800000|2024-11-22 15:36:40|485.5|483.6|485.71|483.81|485.72|483.82|485.5|483.6|12
1732289810000|2024-11-22 15:36:50|485.72|483.82|485.46|483.56|485.72|483.82|485.45|483.55|15
1732289820000|2024-11-22 15:37:00|485.47|483.57|485.07|483.17|485.49|483.59|485.05|483.15|23
1732289830000|2024-11-22 15:37:10|485.08|483.18|485.34|483.44|485.46|483.56|485.07|483.17|15
1732289840000|2024-11-22 15:37:20|485.32|483.42|484.91|483.01|485.32|483.42|484.9|483|21
1732289850000|2024-11-22 15:37:30|484.92|483.02|484.93|483.03|484.94|483.04|484.91|483.01|9
1732289860000|2024-11-22 15:37:40|484.94|483.04|484.94|483.04|484.95|483.05|484.74|482.84|16
1732289870000|2024-11-22 15:37:50|484.93|483.03|484.91|483.01|484.94|483.04|484.9|483|9
1732289880000|2024-11-22 15:38:00|484.92|483.02|484.94|483.04|484.94|483.04|484.9|483|5
1732289890000|2024-11-22 15:38:10|484.95|483.05|484.99|483.09|484.99|483.09|484.95|483.05|5
1732289900000|2024-11-22 15:38:20|485|483.1|485.15|483.25|485.15|483.25|484.94|483.04|6
1732289910000|2024-11-22 15:38:30|485.14|483.24|485.34|483.44|485.34|483.44|485.14|483.24|11
1732289920000|2024-11-22 15:38:40|485.35|483.45|485.45|483.55|485.45|483.55|485.35|483.45|11
1732289930000|2024-11-22 15:38:50|485.46|483.56|485.34|483.44|485.5|483.6|485.3|483.4|15
1732289940000|2024-11-22 15:39:00|485.33|483.43|485.04|483.14|485.35|483.45|485.04|483.14|11
1732289950000|2024-11-22 15:39:10|485.07|483.17|485.23|483.33|485.25|483.35|485.07|483.17|7
1732289960000|2024-11-22 15:39:20|485.22|483.32|485.26|483.36|485.27|483.37|485.2|483.3|21
1732289970000|2024-11-22 15:39:30|485.27|483.37|485.17|483.27|485.28|483.38|485.09|483.19|17
1732289980000|2024-11-22 15:39:40|485.18|483.28|485.13|483.23|485.2|483.3|485.13|483.23|13
1732289990000|2024-11-22 15:39:50|484.97|483.07|485.03|483.13|485.17|483.27|484.96|483.06|24
1732290000000|2024-11-22 15:40:00|485.04|483.14|485.17|483.27|485.18|483.28|485.04|483.14|7
1732290010000|2024-11-22 15:40:10|485.18|483.28|485.17|483.27|485.22|483.32|485.17|483.27|7
1732290020000|2024-11-22 15:40:20|485.18|483.28|485.23|483.33|485.31|483.41|485.15|483.25|8
1732290030000|2024-11-22 15:40:30|485.24|483.34|485.46|483.56|485.46|483.56|485.22|483.32|6
1732290040000|2024-11-22 15:40:40|485.47|483.57|485.75|483.85|485.77|483.87|485.47|483.57|19
1732290050000|2024-11-22 15:40:50|485.76|483.86|485.76|483.86|485.76|483.86|485.76|483.86|1
1732290060000|2024-11-22 15:41:00|485.72|483.82|485.72|483.82|485.72|483.82|485.71|483.81|3
1732290070000|2024-11-22 15:41:10|485.73|483.83|486|484.1|486|484.1|485.73|483.83|19
1732290080000|2024-11-22 15:41:20|486.01|484.11|486.17|484.27|486.2|484.3|486.01|484.11|12
1732290090000|2024-11-22 15:41:30|486.16|484.26|486.04|484.14|486.16|484.26|486.01|484.11|10
1732290100000|2024-11-22 15:41:40|486.01|484.11|486.03|484.13|486.05|484.15|486.01|484.11|9
1732290110000|2024-11-22 15:41:50|486.02|484.12|485.9|484|486.02|484.12|485.9|484|12
1732290120000|2024-11-22 15:42:00|485.89|483.99|485.57|483.67|485.9|484|485.53|483.63|15
1732290130000|2024-11-22 15:42:10|485.56|483.66|485.22|483.32|485.56|483.66|485.2|483.3|24
1732290140000|2024-11-22 15:42:20|485.23|483.33|485.2|483.3|485.23|483.33|485.2|483.3|3
1732290150000|2024-11-22 15:42:30|485.19|483.29|485.36|483.46|485.37|483.47|485.15|483.25|15
1732290160000|2024-11-22 15:42:40|485.37|483.47|485.11|483.21|485.38|483.48|485.11|483.21|21
1732290170000|2024-11-22 15:42:50|485.12|483.22|485.15|483.25|485.15|483.25|485.12|483.22|4
1732290180000|2024-11-22 15:43:00|485.09|483.19|485.08|483.18|485.12|483.22|485.08|483.18|10
1732290190000|2024-11-22 15:43:10|485.05|483.15|485.25|483.35|485.25|483.35|485.05|483.15|4
1732290200000|2024-11-22 15:43:20|485.24|483.34|485.08|483.18|485.24|483.34|485.08|483.18|13
1732290210000|2024-11-22 15:43:30|485.11|483.21|485.07|483.17|485.11|483.21|485.07|483.17|3
1732290220000|2024-11-22 15:43:40|485.08|483.18|485.15|483.25|485.18|483.28|485.08|483.18|8
1732290230000|2024-11-22 15:43:50|485.16|483.26|485.21|483.31|485.23|483.33|485.16|483.26|7
1732290240000|2024-11-22 15:44:00|485.2|483.3|485.42|483.52|485.42|483.52|485.13|483.23|9
1732290250000|2024-11-22 15:44:10|485.41|483.51|485.6|483.7|485.71|483.81|485.41|483.51|14
1732290260000|2024-11-22 15:44:20|485.61|483.71|485.69|483.79|485.69|483.79|485.61|483.71|7
1732290270000|2024-11-22 15:44:30|485.68|483.78|485.54|483.64|485.69|483.79|485.5|483.6|13
1732290280000|2024-11-22 15:44:40|485.53|483.63|485.42|483.52|485.53|483.63|485.42|483.52|7
1732290290000|2024-11-22 15:44:50|485.41|483.51|485.37|483.47|485.41|483.51|485.37|483.47|8
1732290300000|2024-11-22 15:45:00|485.42|483.52|485.44|483.54|485.45|483.55|485.37|483.47|8
1732290310000|2024-11-22 15:45:10|485.78|483.88|485.73|483.83|485.8|483.9|485.72|483.82|12
1732290320000|2024-11-22 15:45:20|485.74|483.84|485.91|484.01|485.91|484.01|485.74|483.84|11
1732290330000|2024-11-22 15:45:30|485.92|484.02|486.46|484.56|486.51|484.61|485.92|484.02|23
1732290340000|2024-11-22 15:45:40|486.45|484.55|486.46|484.56|486.46|484.56|486.45|484.55|4
1732290350000|2024-11-22 15:45:50|486.42|484.52|486.36|484.46|486.42|484.52|486.36|484.46|14
1732290360000|2024-11-22 15:46:00|486.35|484.45|486.34|484.44|486.38|484.48|486.32|484.42|13
1732290370000|2024-11-22 15:46:10|486.32|484.42|486.05|484.15|486.61|484.71|486.05|484.15|23
1732290380000|2024-11-22 15:46:20|486.04|484.14|485.99|484.09|486.04|484.14|485.97|484.07|12
1732290390000|2024-11-22 15:46:30|486.01|484.11|486|484.1|486.05|484.15|485.99|484.09|5
1732290400000|2024-11-22 15:46:40|485.95|484.05|485.94|484.04|485.95|484.05|485.94|484.04|2
1732290410000|2024-11-22 15:46:50|485.95|484.05|485.95|484.05|485.99|484.09|485.94|484.04|8
1732290420000|2024-11-22 15:47:00|486.04|484.14|486.05|484.15|486.08|484.18|486.03|484.13|9
1732290430000|2024-11-22 15:47:10|486.07|484.17|486.71|484.81|486.75|484.85|486.07|484.17|26
1732290440000|2024-11-22 15:47:20|486.7|484.8|486.75|484.85|486.75|484.85|486.7|484.8|9
1732290450000|2024-11-22 15:47:30|486.76|484.86|486.83|484.93|486.84|484.94|486.76|484.86|6
1732290460000|2024-11-22 15:47:40|486.8|484.9|486.8|484.9|486.8|484.9|486.8|484.9|1
1732290470000|2024-11-22 15:47:50|486.84|484.94|486.83|484.93|486.84|484.94|486.78|484.88|9
1732290480000|2024-11-22 15:48:00|486.75|484.85|486.35|484.45|486.88|484.98|486.35|484.45|19
1732290490000|2024-11-22 15:48:10|486.43|484.53|486.34|484.44|486.51|484.61|486.33|484.43|22
1732290500000|2024-11-22 15:48:20|486.35|484.45|486.23|484.33|486.35|484.45|486.2|484.3|19
1732290510000|2024-11-22 15:48:30|486.14|484.24|486.21|484.31|486.22|484.32|486.14|484.24|16
1732290520000|2024-11-22 15:48:40|486.22|484.32|486.23|484.33|486.24|484.34|486.22|484.32|6
1732290530000|2024-11-22 15:48:50|486.22|484.32|486.18|484.28|486.22|484.32|486.05|484.15|11
1732290540000|2024-11-22 15:49:00|486.19|484.29|486.16|484.26|486.23|484.33|486.02|484.12|20
1732290550000|2024-11-22 15:49:10|486.17|484.27|486.29|484.39|486.29|484.39|486.17|484.27|13
1732290560000|2024-11-22 15:49:20|486.28|484.38|486.07|484.17|486.28|484.38|486.06|484.16|20
1732290570000|2024-11-22 15:49:30|486.08|484.18|486.49|484.59|486.49|484.59|486.08|484.18|16
1732290580000|2024-11-22 15:49:40|486.5|484.6|486.61|484.71|486.61|484.71|486.5|484.6|14
1732290590000|2024-11-22 15:49:50|486.62|484.72|486.71|484.81|486.71|484.81|486.6|484.7|12
1732290600000|2024-11-22 15:50:00|486.7|484.8|486.7|484.8|486.79|484.89|486.7|484.8|18
1732290610000|2024-11-22 15:50:10|486.63|484.73|486.87|484.97|486.87|484.97|486.63|484.73|16
1732290620000|2024-11-22 15:50:20|486.88|484.98|486.8|484.9|486.92|485.02|486.8|484.9|12
1732290630000|2024-11-22 15:50:30|486.79|484.89|486.82|484.92|486.94|485.04|486.79|484.89|6
1732290640000|2024-11-22 15:50:40|486.83|484.93|486.84|484.94|486.84|484.94|486.8|484.9|7
1732290650000|2024-11-22 15:50:50|487.24|485.34|487.2|485.3|487.28|485.38|487.13|485.23|17
1732290660000|2024-11-22 15:51:00|487.21|485.31|487.15|485.25|487.24|485.34|487.15|485.25|11
1732290670000|2024-11-22 15:51:10|487.01|485.11|487.05|485.15|487.05|485.15|486.99|485.09|17
1732290680000|2024-11-22 15:51:20|487.04|485.14|486.86|484.96|487.08|485.18|486.86|484.96|15
1732290690000|2024-11-22 15:51:30|486.85|484.95|486.83|484.93|486.86|484.96|486.82|484.92|14
1732290700000|2024-11-22 15:51:40|486.87|484.97|486.74|484.84|486.87|484.97|486.74|484.84|5
1732290710000|2024-11-22 15:51:50|486.75|484.85|486.79|484.89|486.82|484.92|486.75|484.85|10
1732290720000|2024-11-22 15:52:00|486.81|484.91|486.76|484.86|486.88|484.98|486.76|484.86|7
1732290730000|2024-11-22 15:52:10|486.77|484.87|486.76|484.86|486.79|484.89|486.76|484.86|7
1732290740000|2024-11-22 15:52:20|486.75|484.85|486.86|484.96|486.86|484.96|486.75|484.85|5
1732290750000|2024-11-22 15:52:30|486.85|484.95|486.9|485|486.9|485|486.85|484.95|6
1732290760000|2024-11-22 15:52:40|486.91|485.01|486.96|485.06|486.96|485.06|486.91|485.01|2
1732290770000|2024-11-22 15:52:50|486.97|485.07|486.8|484.9|486.97|485.07|486.77|484.87|8
1732290780000|2024-11-22 15:53:00|486.84|484.94|486.82|484.92|486.86|484.96|486.8|484.9|7
1732290790000|2024-11-22 15:53:10|486.73|484.83|486.73|484.83|486.73|484.83|486.72|484.82|3
1732290800000|2024-11-22 15:53:20|486.81|484.91|487.36|485.46|487.36|485.46|486.81|484.91|8
1732290810000|2024-11-22 15:53:30|487.38|485.48|487.52|485.62|487.68|485.78|487.38|485.48|21
1732290820000|2024-11-22 15:53:40|487.51|485.61|487.26|485.36|487.51|485.61|487.14|485.24|23
1732290830000|2024-11-22 15:53:50|487.25|485.35|487.31|485.41|487.31|485.41|487.25|485.35|7
1732290840000|2024-11-22 15:54:00|487.32|485.42|487.29|485.39|487.34|485.44|487.27|485.37|11
1732290850000|2024-11-22 15:54:10|487.15|485.25|486.93|485.03|487.28|485.38|486.85|484.95|23
1732290860000|2024-11-22 15:54:20|486.94|485.04|486.93|485.03|486.94|485.04|486.93|485.03|4
1732290870000|2024-11-22 15:54:30|487.12|485.22|487.06|485.16|487.12|485.22|487.06|485.16|7
1732290880000|2024-11-22 15:54:40|487.07|485.17|487.37|485.47|487.44|485.54|487.07|485.17|19
1732290890000|2024-11-22 15:54:50|487.36|485.46|487.34|485.44|487.36|485.46|487.34|485.44|3
1732290900000|2024-11-22 15:55:00|487.35|485.45|487.23|485.33|487.38|485.48|487.22|485.32|7
1732290910000|2024-11-22 15:55:10|487.24|485.34|487.9|486|487.9|486|487.24|485.34|22
1732290920000|2024-11-22 15:55:20|487.89|485.99|487.8|485.9|487.89|485.99|487.79|485.89|14
1732290930000|2024-11-22 15:55:30|487.81|485.91|488.08|486.18|488.14|486.24|487.81|485.91|6
1732290940000|2024-11-22 15:55:40|488.07|486.17|488.4|486.5|488.42|486.52|488.06|486.16|21
1732290950000|2024-11-22 15:55:50|488.39|486.49|488.16|486.26|488.39|486.49|488.16|486.26|12
1732290960000|2024-11-22 15:56:00|488.17|486.27|488.01|486.11|488.17|486.27|488.01|486.11|11
1732290970000|2024-11-22 15:56:10|488|486.1|487.89|485.99|488.01|486.11|487.88|485.98|10
1732290980000|2024-11-22 15:56:20|487.9|486|487.96|486.06|487.96|486.06|487.9|486|8
1732290990000|2024-11-22 15:56:30|487.97|486.07|487.99|486.09|487.99|486.09|487.97|486.07|3
1732291000000|2024-11-22 15:56:40|487.98|486.08|487.76|485.86|487.98|486.08|487.76|485.86|15
1732291010000|2024-11-22 15:56:50|487.86|485.96|487.49|485.59|487.86|485.96|487.49|485.59|12
1732291020000|2024-11-22 15:57:00|487.5|485.6|487.57|485.67|487.66|485.76|487.5|485.6|21
1732291030000|2024-11-22 15:57:10|487.58|485.68|487.58|485.68|487.62|485.72|487.55|485.65|7
1732291050000|2024-11-22 15:57:30|487.63|485.73|487.54|485.64|487.65|485.75|487.49|485.59|10
1732291060000|2024-11-22 15:57:40|487.55|485.65|487.57|485.67|487.57|485.67|487.55|485.65|3
1732291070000|2024-11-22 15:57:50|487.5|485.6|487.53|485.63|487.53|485.63|487.5|485.6|2
1732291080000|2024-11-22 15:58:00|487.55|485.65|487.51|485.61|487.55|485.65|487.48|485.58|6
1732291090000|2024-11-22 15:58:10|487.52|485.62|487.52|485.62|487.52|485.62|487.52|485.62|1
1732291100000|2024-11-22 15:58:20|487.53|485.63|487.59|485.69|487.59|485.69|487.53|485.63|11
1732291110000|2024-11-22 15:58:30|487.66|485.76|487.63|485.73|487.66|485.76|487.44|485.54|17
1732291120000|2024-11-22 15:58:40|487.62|485.72|487.52|485.62|487.62|485.72|487.49|485.59|11
1732291130000|2024-11-22 15:58:50|487.53|485.63|487.42|485.52|487.53|485.63|487.42|485.52|7
1732291140000|2024-11-22 15:59:00|487.44|485.54|487.38|485.48|487.44|485.54|487.38|485.48|5
1732291150000|2024-11-22 15:59:10|487.37|485.47|487.43|485.53|487.44|485.54|487.36|485.46|4
1732291160000|2024-11-22 15:59:20|487.44|485.54|487.44|485.54|487.44|485.54|487.44|485.54|1
1732291170000|2024-11-22 15:59:30|487.45|485.55|487.45|485.55|487.46|485.56|487.45|485.55|3
1732291180000|2024-11-22 15:59:40|487.46|485.56|487.71|485.81|487.71|485.81|487.46|485.56|7
1732291190000|2024-11-22 15:59:50|487.72|485.82|487.79|485.89|487.79|485.89|487.72|485.82|10
1732291200000|2024-11-22 16:00:00|487.8|485.9|487.71|485.81|487.9|486|487.7|485.8|20
1732291210000|2024-11-22 16:00:10|487.72|485.82|487.19|485.29|487.72|485.82|487.18|485.28|20
1732291220000|2024-11-22 16:00:20|487.18|485.28|486.8|484.9|487.21|485.31|486.8|484.9|25
1732291230000|2024-11-22 16:00:30|486.81|484.91|486.74|484.84|486.81|484.91|486.7|484.8|13
1732291240000|2024-11-22 16:00:40|486.71|484.81|486.24|484.34|486.71|484.81|486.03|484.13|29
1732291250000|2024-11-22 16:00:50|486.25|484.35|486.08|484.18|486.25|484.35|486.07|484.17|20
1732291260000|2024-11-22 16:01:00|486.02|484.12|486.44|484.54|486.46|484.56|486|484.1|25
1732291270000|2024-11-22 16:01:10|486.46|484.56|486.15|484.25|486.46|484.56|486.14|484.24|16
1732291280000|2024-11-22 16:01:20|486.13|484.23|486.04|484.14|486.13|484.23|486|484.1|15
1732291290000|2024-11-22 16:01:30|485.97|484.07|485.3|483.4|485.97|484.07|485.22|483.32|27
1732291300000|2024-11-22 16:01:40|485.31|483.41|485.18|483.28|485.33|483.43|485.18|483.28|16
1732291310000|2024-11-22 16:01:50|485.2|483.3|485.17|483.27|485.2|483.3|485.17|483.27|7
1732291320000|2024-11-22 16:02:00|485.18|483.28|485.05|483.15|485.3|483.4|485.05|483.15|15
1732291330000|2024-11-22 16:02:10|485.04|483.14|485.24|483.34|485.38|483.48|484.99|483.09|19
1732291340000|2024-11-22 16:02:20|485.27|483.37|485.3|483.4|485.32|483.42|485.27|483.37|12
1732291350000|2024-11-22 16:02:30|485.31|483.41|485.35|483.45|485.36|483.46|485.29|483.39|13
1732291360000|2024-11-22 16:02:40|485.36|483.46|485.27|483.37|485.38|483.48|485.27|483.37|7
1732291370000|2024-11-22 16:02:50|485.29|483.39|485.22|483.32|485.29|483.39|485.21|483.31|5
1732291380000|2024-11-22 16:03:00|485.23|483.33|485.36|483.46|485.36|483.46|485.22|483.32|15
1732291390000|2024-11-22 16:03:10|485.37|483.47|485.57|483.67|485.59|483.69|485.36|483.46|11
1732291400000|2024-11-22 16:03:20|485.55|483.65|485.34|483.44|485.58|483.68|485.34|483.44|17
1732291410000|2024-11-22 16:03:30|485.33|483.43|485.11|483.21|485.33|483.43|485.09|483.19|21
1732291420000|2024-11-22 16:03:40|485.12|483.22|485.34|483.44|485.34|483.44|485.12|483.22|10
1732291430000|2024-11-22 16:03:50|485.33|483.43|485.2|483.3|485.33|483.43|485.2|483.3|8
1732291440000|2024-11-22 16:04:00|485.21|483.31|485.36|483.46|485.39|483.49|485.21|483.31|14
1732291450000|2024-11-22 16:04:10|485.35|483.45|485.47|483.57|485.47|483.57|485.28|483.38|13
1732291460000|2024-11-22 16:04:20|485.48|483.58|485.81|483.91|485.81|483.91|485.47|483.57|23
1732291470000|2024-11-22 16:04:30|485.82|483.92|485.55|483.65|485.82|483.92|485.55|483.65|16
1732291480000|2024-11-22 16:04:40|485.48|483.58|484.99|483.09|485.48|483.58|484.99|483.09|18
1732291490000|2024-11-22 16:04:50|484.98|483.08|484.91|483.01|484.99|483.09|484.91|483.01|6
1732291500000|2024-11-22 16:05:00|484.82|482.92|484.51|482.61|484.82|482.92|484.25|482.35|23
1732291510000|2024-11-22 16:05:10|484.52|482.62|484.55|482.65|484.55|482.65|484.5|482.6|12
1732291520000|2024-11-22 16:05:20|484.56|482.66|484.82|482.92|484.83|482.93|484.56|482.66|14
1732291530000|2024-11-22 16:05:30|484.83|482.93|485.02|483.12|485.02|483.12|484.83|482.93|6
1732291540000|2024-11-22 16:05:40|484.98|483.08|485.05|483.15|485.05|483.15|484.98|483.08|10
1732291550000|2024-11-22 16:05:50|485.06|483.16|485.06|483.16|485.06|483.16|485.06|483.16|1
1732291560000|2024-11-22 16:06:00|485.22|483.32|484.7|482.8|485.22|483.32|484.69|482.79|11
1732291570000|2024-11-22 16:06:10|484.71|482.81|484.86|482.96|484.86|482.96|484.69|482.79|20
1732291580000|2024-11-22 16:06:20|484.87|482.97|484.4|482.5|484.88|482.98|484.4|482.5|18
1732291590000|2024-11-22 16:06:30|484.39|482.49|484.38|482.48|484.39|482.49|484.28|482.38|13
1732291600000|2024-11-22 16:06:40|484.39|482.49|485|483.1|485|483.1|484.39|482.49|17
1732291610000|2024-11-22 16:06:50|484.99|483.09|485.01|483.11|485.01|483.11|484.99|483.09|3
1732291620000|2024-11-22 16:07:00|485|483.1|485.38|483.48|485.39|483.49|484.99|483.09|15
1732291630000|2024-11-22 16:07:10|485.35|483.45|485.36|483.46|485.36|483.46|485.35|483.45|2
1732291640000|2024-11-22 16:07:20|485.19|483.29|485.22|483.32|485.22|483.32|485.18|483.28|11
1732291650000|2024-11-22 16:07:30|485.23|483.33|485.28|483.38|485.28|483.38|485.23|483.33|10
1732291660000|2024-11-22 16:07:40|485.27|483.37|485.13|483.23|485.27|483.37|485.13|483.23|6
1732291670000|2024-11-22 16:07:50|485.12|483.22|485.12|483.22|485.13|483.23|485.12|483.22|3
1732291680000|2024-11-22 16:08:00|485.08|483.18|484.98|483.08|485.13|483.23|484.98|483.08|14
1732291690000|2024-11-22 16:08:10|484.97|483.07|485.37|483.47|485.42|483.52|484.97|483.07|18
1732291700000|2024-11-22 16:08:20|485.36|483.46|484.94|483.04|485.36|483.46|484.94|483.04|25
1732291710000|2024-11-22 16:08:30|484.95|483.05|484.96|483.06|484.96|483.06|484.95|483.05|2
1732291720000|2024-11-22 16:08:40|484.97|483.07|484.9|483|484.99|483.09|484.9|483|7
1732291730000|2024-11-22 16:08:50|484.89|482.99|484.63|482.73|484.89|482.99|484.6|482.7|14
1732291740000|2024-11-22 16:09:00|484.68|482.78|484.93|483.03|484.93|483.03|484.6|482.7|10
1732291750000|2024-11-22 16:09:10|484.92|483.02|484.83|482.93|484.93|483.03|484.79|482.89|13
1732291760000|2024-11-22 16:09:20|484.84|482.94|484.82|482.92|484.89|482.99|484.82|482.92|8
1732291770000|2024-11-22 16:09:30|484.78|482.88|484.8|482.9|484.8|482.9|484.78|482.88|7
1732291780000|2024-11-22 16:09:40|484.74|482.84|484.65|482.75|484.76|482.86|484.65|482.75|5
1732291790000|2024-11-22 16:09:50|484.66|482.76|484.75|482.85|484.76|482.86|484.6|482.7|9
1732291800000|2024-11-22 16:10:00|484.74|482.84|484.84|482.94|484.84|482.94|484.73|482.83|7
1732291810000|2024-11-22 16:10:10|484.85|482.95|484.69|482.79|484.85|482.95|484.69|482.79|9
1732291820000|2024-11-22 16:10:20|484.68|482.78|484.52|482.62|484.68|482.78|484.52|482.62|10
1732291830000|2024-11-22 16:10:30|484.59|482.69|484.37|482.47|484.59|482.69|484.16|482.26|25
1732291840000|2024-11-22 16:10:40|484.38|482.48|484.77|482.87|484.77|482.87|484.38|482.48|11
1732291850000|2024-11-22 16:10:50|484.76|482.86|484.85|482.95|484.85|482.95|484.76|482.86|12
1732291860000|2024-11-22 16:11:00|485|483.1|485.34|483.44|485.34|483.44|485|483.1|13
1732291870000|2024-11-22 16:11:10|485.36|483.46|485.35|483.45|485.36|483.46|485.33|483.43|6
1732291880000|2024-11-22 16:11:20|485.36|483.46|485.37|483.47|485.37|483.47|485.36|483.46|2
1732291890000|2024-11-22 16:11:30|485.47|483.57|485.58|483.68|485.58|483.68|485.46|483.56|6
1732291900000|2024-11-22 16:11:40|485.56|483.66|485.61|483.71|485.61|483.71|485.56|483.66|5
1732291910000|2024-11-22 16:11:50|485.71|483.81|485.73|483.83|485.73|483.83|485.68|483.78|7
1732291920000|2024-11-22 16:12:00|485.74|483.84|485.81|483.91|485.81|483.91|485.71|483.81|6
1732291930000|2024-11-22 16:12:10|485.82|483.92|486.18|484.28|486.18|484.28|485.82|483.92|13
1732291940000|2024-11-22 16:12:20|486.19|484.29|485.78|483.88|486.21|484.31|485.78|483.88|17
1732291950000|2024-11-22 16:12:30|485.76|483.86|485.07|483.17|485.76|483.86|485.07|483.17|27
1732291960000|2024-11-22 16:12:40|484.93|483.03|484.55|482.65|485.1|483.2|484.48|482.58|26
1732291970000|2024-11-22 16:12:50|484.54|482.64|484.59|482.69|484.59|482.69|484.54|482.64|6
1732291980000|2024-11-22 16:13:00|484.61|482.71|484.51|482.61|484.61|482.71|484.51|482.61|8
1732291990000|2024-11-22 16:13:10|484.52|482.62|484.42|482.52|484.52|482.62|484.41|482.51|6
1732292010000|2024-11-22 16:13:30|484.41|482.51|484.33|482.43|484.41|482.51|484.33|482.43|4
1732292020000|2024-11-22 16:13:40|484.32|482.42|484.33|482.43|484.34|482.44|484.32|482.42|4
1732292030000|2024-11-22 16:13:50|484.35|482.45|484.21|482.31|484.35|482.45|484|482.1|10
1732292040000|2024-11-22 16:14:00|484.22|482.32|484.16|482.26|484.22|482.32|484.16|482.26|9
1732292050000|2024-11-22 16:14:10|484.17|482.27|484.14|482.24|484.17|482.27|484.14|482.24|5
1732292060000|2024-11-22 16:14:20|484.13|482.23|484.08|482.18|484.18|482.28|484.08|482.18|9
1732292070000|2024-11-22 16:14:30|484.07|482.17|484.03|482.13|484.07|482.17|484.03|482.13|7
1732292080000|2024-11-22 16:14:40|484.02|482.12|484.07|482.17|484.11|482.21|484.01|482.11|8
1732292090000|2024-11-22 16:14:50|484.06|482.16|483.96|482.06|484.06|482.16|483.95|482.05|6
1732292100000|2024-11-22 16:15:00|483.94|482.04|484.04|482.14|484.04|482.14|483.94|482.04|6
1732292110000|2024-11-22 16:15:10|484.16|482.26|484.39|482.49|484.47|482.57|484.08|482.18|16
1732292120000|2024-11-22 16:15:20|484.38|482.48|484.37|482.47|484.42|482.52|484.37|482.47|4
1732292130000|2024-11-22 16:15:30|484.33|482.43|484.27|482.37|484.33|482.43|484.27|482.37|6
1732292140000|2024-11-22 16:15:40|484.28|482.38|484.24|482.34|484.28|482.38|484.24|482.34|2
1732292150000|2024-11-22 16:15:50|484.23|482.33|484.47|482.57|484.47|482.57|484.22|482.32|11
1732292160000|2024-11-22 16:16:00|484.48|482.58|484.47|482.57|484.48|482.58|484.47|482.57|2
1732292170000|2024-11-22 16:16:10|484.62|482.72|484.47|482.57|484.62|482.72|484.46|482.56|12
1732292180000|2024-11-22 16:16:20|484.58|482.68|484.68|482.78|484.68|482.78|484.58|482.68|12
1732292190000|2024-11-22 16:16:30|484.69|482.79|484.71|482.81|484.71|482.81|484.69|482.79|6
1732292200000|2024-11-22 16:16:40|484.7|482.8|484.43|482.53|484.7|482.8|484.43|482.53|13
1732292210000|2024-11-22 16:16:50|484.44|482.54|485.1|483.2|485.14|483.24|484.44|482.54|17
1732292220000|2024-11-22 16:17:00|485.09|483.19|485.19|483.29|485.19|483.29|485.02|483.12|21
1732292230000|2024-11-22 16:17:10|485.21|483.31|485.37|483.47|485.38|483.48|485.2|483.3|16
1732292240000|2024-11-22 16:17:20|485.35|483.45|485.04|483.14|485.36|483.46|485.04|483.14|7
1732292250000|2024-11-22 16:17:30|485.03|483.13|484.76|482.86|485.03|483.13|484.76|482.86|13
1732292260000|2024-11-22 16:17:40|484.75|482.85|484.75|482.85|484.75|482.85|484.73|482.83|4
1732292270000|2024-11-22 16:17:50|484.74|482.84|484.94|483.04|484.97|483.07|484.73|482.83|11
1732292280000|2024-11-22 16:18:00|484.87|482.97|484.86|482.96|484.91|483.01|484.86|482.96|6
1732292290000|2024-11-22 16:18:10|484.85|482.95|484.85|482.95|484.85|482.95|484.85|482.95|1
1732292300000|2024-11-22 16:18:20|484.8|482.9|484.84|482.94|484.84|482.94|484.8|482.9|3
1732292310000|2024-11-22 16:18:30|484.85|482.95|484.91|483.01|484.91|483.01|484.84|482.94|3
1732292320000|2024-11-22 16:18:40|485|483.1|484.9|483|485.01|483.11|484.86|482.96|11
1732292330000|2024-11-22 16:18:50|484.91|483.01|485.09|483.19|485.09|483.19|484.9|483|14
1732292340000|2024-11-22 16:19:00|485.22|483.32|485.27|483.37|485.27|483.37|485.22|483.32|6
1732292350000|2024-11-22 16:19:10|485.28|483.38|485.51|483.61|485.55|483.65|485.28|483.38|12
1732292360000|2024-11-22 16:19:20|485.52|483.62|485.53|483.63|485.55|483.65|485.51|483.61|7
1732292370000|2024-11-22 16:19:30|485.52|483.62|485.4|483.5|485.52|483.62|485.4|483.5|7
1732292380000|2024-11-22 16:19:40|485.41|483.51|485.53|483.63|485.53|483.63|485.41|483.51|9
1732292390000|2024-11-22 16:19:50|485.54|483.64|485.55|483.65|485.56|483.66|485.54|483.64|6
1732292400000|2024-11-22 16:20:00|485.56|483.66|485.48|483.58|485.57|483.67|485.48|483.58|5
1732292410000|2024-11-22 16:20:10|485.49|483.59|485.64|483.74|485.64|483.74|485.49|483.59|13
1732292420000|2024-11-22 16:20:20|485.75|483.85|485.86|483.96|485.89|483.99|485.75|483.85|8
1732292430000|2024-11-22 16:20:30|485.84|483.94|485.92|484.02|485.92|484.02|485.84|483.94|7
1732292440000|2024-11-22 16:20:40|485.93|484.03|485.98|484.08|485.98|484.08|485.93|484.03|6
1732292450000|2024-11-22 16:20:50|485.97|484.07|485.82|483.92|485.97|484.07|485.82|483.92|14
1732292460000|2024-11-22 16:21:00|485.81|483.91|485.78|483.88|485.81|483.91|485.77|483.87|6
1732292470000|2024-11-22 16:21:10|485.79|483.89|485.94|484.04|485.94|484.04|485.79|483.89|5
1732292480000|2024-11-22 16:21:20|485.95|484.05|486.26|484.36|486.31|484.41|485.95|484.05|17
1732292490000|2024-11-22 16:21:30|486.27|484.37|486.3|484.4|486.3|484.4|486.27|484.37|6
1732292500000|2024-11-22 16:21:40|486.31|484.41|486.32|484.42|486.33|484.43|486.31|484.41|6
1732292510000|2024-11-22 16:21:50|486.31|484.41|486.31|484.41|486.31|484.41|486.3|484.4|3
1732292520000|2024-11-22 16:22:00|486.3|484.4|486.3|484.4|486.31|484.41|486.29|484.39|5
1732292530000|2024-11-22 16:22:10|486.31|484.41|486.33|484.43|486.33|484.43|486.29|484.39|12
1732292540000|2024-11-22 16:22:20|486.34|484.44|486.42|484.52|486.42|484.52|486.34|484.44|5
1732292550000|2024-11-22 16:22:30|486.43|484.53|486.56|484.66|486.56|484.66|486.43|484.53|7
1732292560000|2024-11-22 16:22:40|486.57|484.67|486.5|484.6|486.57|484.67|486.49|484.59|9
1732292570000|2024-11-22 16:22:50|486.47|484.57|486.02|484.12|486.47|484.57|486.02|484.12|15
1732292580000|2024-11-22 16:23:00|486.03|484.13|486.03|484.13|486.04|484.14|485.95|484.05|16
1732292590000|2024-11-22 16:23:10|486.04|484.14|486.03|484.13|486.04|484.14|485.95|484.05|10
1732292600000|2024-11-22 16:23:20|486.04|484.14|486.16|484.26|486.16|484.26|486.04|484.14|9
1732292610000|2024-11-22 16:23:30|486.17|484.27|486.47|484.57|486.47|484.57|486.17|484.27|6
1732292620000|2024-11-22 16:23:40|486.48|484.58|486.44|484.54|486.48|484.58|486.44|484.54|5
1732292630000|2024-11-22 16:23:50|486.42|484.52|486.42|484.52|486.43|484.53|486.41|484.51|7
1732292640000|2024-11-22 16:24:00|486.43|484.53|486.53|484.63|486.53|484.63|486.43|484.53|5
1732292650000|2024-11-22 16:24:10|486.52|484.62|486.49|484.59|486.53|484.63|486.49|484.59|8
1732292660000|2024-11-22 16:24:20|486.48|484.58|486.11|484.21|486.48|484.58|486.11|484.21|12
1732292670000|2024-11-22 16:24:30|486.1|484.2|486.3|484.4|486.31|484.41|486.1|484.2|9
1732292680000|2024-11-22 16:24:40|486.29|484.39|486.3|484.4|486.3|484.4|486.26|484.36|7
1732292690000|2024-11-22 16:24:50|486.38|484.48|486.48|484.58|486.48|484.58|486.38|484.48|8
1732292700000|2024-11-22 16:25:00|486.49|484.59|486.76|484.86|486.76|484.86|486.49|484.59|15
1732292710000|2024-11-22 16:25:10|486.77|484.87|486.81|484.91|486.81|484.91|486.77|484.87|5
1732292720000|2024-11-22 16:25:20|486.82|484.92|486.86|484.96|486.86|484.96|486.82|484.92|8
1732292730000|2024-11-22 16:25:30|486.87|484.97|487.05|485.15|487.05|485.15|486.87|484.97|6
1732292740000|2024-11-22 16:25:40|487.06|485.16|487.09|485.19|487.09|485.19|487.05|485.15|8
1732292750000|2024-11-22 16:25:50|487.1|485.2|487.08|485.18|487.12|485.22|487.08|485.18|7
1732292760000|2024-11-22 16:26:00|487.07|485.17|486.79|484.89|487.07|485.17|486.76|484.86|10
1732292770000|2024-11-22 16:26:10|486.8|484.9|486.81|484.91|486.81|484.91|486.78|484.88|11
1732292780000|2024-11-22 16:26:20|486.82|484.92|486.94|485.04|486.95|485.05|486.82|484.92|7
1732292790000|2024-11-22 16:26:30|486.93|485.03|486.95|485.05|486.95|485.05|486.93|485.03|3
1732292800000|2024-11-22 16:26:40|486.96|485.06|487.06|485.16|487.06|485.16|486.96|485.06|8
1732292810000|2024-11-22 16:26:50|487.07|485.17|487.12|485.22|487.12|485.22|487.07|485.17|8
1732292820000|2024-11-22 16:27:00|487.13|485.23|487.15|485.25|487.15|485.25|487.13|485.23|3
1732292830000|2024-11-22 16:27:10|487.16|485.26|487.17|485.27|487.18|485.28|487.16|485.26|7
1732292840000|2024-11-22 16:27:20|487.18|485.28|487.22|485.32|487.22|485.32|487.18|485.28|8
1732292850000|2024-11-22 16:27:30|487.23|485.33|487.26|485.36|487.27|485.37|487.23|485.33|4
1732292860000|2024-11-22 16:27:40|487.27|485.37|487.24|485.34|487.29|485.39|487.24|485.34|10
1732292870000|2024-11-22 16:27:50|487.23|485.33|487.2|485.3|487.23|485.33|487.2|485.3|4
1732292880000|2024-11-22 16:28:00|487.19|485.29|487.36|485.46|487.4|485.5|487.18|485.28|9
1732292890000|2024-11-22 16:28:10|487.37|485.47|487.67|485.77|487.68|485.78|487.37|485.47|12
1732292900000|2024-11-22 16:28:20|487.66|485.76|487.65|485.75|487.69|485.79|487.65|485.75|6
1732292910000|2024-11-22 16:28:30|487.64|485.74|487.62|485.72|487.64|485.74|487.62|485.72|3
1732292920000|2024-11-22 16:28:40|487.61|485.71|487.41|485.51|487.61|485.71|487.41|485.51|11
1732292930000|2024-11-22 16:28:50|487.32|485.42|487.21|485.31|487.33|485.43|487.21|485.31|5
1732292940000|2024-11-22 16:29:00|487.23|485.33|487.21|485.31|487.23|485.33|487.21|485.31|2
1732292950000|2024-11-22 16:29:10|487.22|485.32|487.25|485.35|487.25|485.35|487.21|485.31|5
1732292960000|2024-11-22 16:29:20|487.24|485.34|487.36|485.46|487.4|485.5|487.22|485.32|8
1732292970000|2024-11-22 16:29:30|487.35|485.45|487.03|485.13|487.35|485.45|486.99|485.09|10
1732292980000|2024-11-22 16:29:40|487.04|485.14|487.01|485.11|487.05|485.15|487.01|485.11|8
1732292990000|2024-11-22 16:29:50|487|485.1|487|485.1|487.01|485.11|487|485.1|3
1732293000000|2024-11-22 16:30:00|487.2|485.3|487.33|485.43|487.33|485.43|487.1|485.2|16
1732293010000|2024-11-22 16:30:10|487.34|485.44|487.38|485.48|487.38|485.48|487.34|485.44|5
1732293020000|2024-11-22 16:30:20|487.37|485.47|487.26|485.36|487.37|485.47|487.26|485.36|8
1732293030000|2024-11-22 16:30:30|487.32|485.42|487.41|485.51|487.41|485.51|487.24|485.34|11
1732293040000|2024-11-22 16:30:40|487.38|485.48|487.44|485.54|487.44|485.54|487.38|485.48|11
1732293050000|2024-11-22 16:30:50|487.46|485.56|487.46|485.56|487.47|485.57|487.43|485.53|11
1732293060000|2024-11-22 16:31:00|487.47|485.57|487.47|485.57|487.49|485.59|487.47|485.57|4
1732293070000|2024-11-22 16:31:10|487.46|485.56|487.46|485.56|487.46|485.56|487.42|485.52|7
1732293080000|2024-11-22 16:31:20|487.5|485.6|487.82|485.92|487.82|485.92|487.5|485.6|13
1732293090000|2024-11-22 16:31:30|487.84|485.94|487.83|485.93|487.86|485.96|487.82|485.92|9
1732293100000|2024-11-22 16:31:40|487.82|485.92|487.8|485.9|487.83|485.93|487.8|485.9|5
1732293110000|2024-11-22 16:31:50|487.79|485.89|487.39|485.49|487.79|485.89|487.38|485.48|13
1732293120000|2024-11-22 16:32:00|487.41|485.51|487.34|485.44|487.42|485.52|487.34|485.44|7
1732293130000|2024-11-22 16:32:10|487.33|485.43|487.3|485.4|487.33|485.43|487.3|485.4|4
1732293140000|2024-11-22 16:32:20|487.31|485.41|487.39|485.49|487.4|485.5|487.31|485.41|13
1732293150000|2024-11-22 16:32:30|487.38|485.48|487.22|485.32|487.38|485.48|487.22|485.32|6
1732293160000|2024-11-22 16:32:40|487.21|485.31|487.17|485.27|487.23|485.33|487.17|485.27|9
1732293170000|2024-11-22 16:32:50|487.19|485.29|487.13|485.23|487.19|485.29|487.13|485.23|9
1732293180000|2024-11-22 16:33:00|487.12|485.22|486.32|484.42|487.21|485.31|486.32|484.42|21
1732293190000|2024-11-22 16:33:10|486.24|484.34|486.16|484.26|486.36|484.46|485.8|483.9|27
1732293200000|2024-11-22 16:33:20|486.17|484.27|486.84|484.94|486.84|484.94|486.17|484.27|18
1732293210000|2024-11-22 16:33:30|486.72|484.82|486.8|484.9|486.87|484.97|486.72|484.82|13
1732293220000|2024-11-22 16:33:40|486.79|484.89|486.76|484.86|486.83|484.93|486.76|484.86|7
1732293230000|2024-11-22 16:33:50|486.75|484.85|486.37|484.47|486.75|484.85|486.35|484.45|13
1732293240000|2024-11-22 16:34:00|486.36|484.46|486.36|484.46|486.37|484.47|486.35|484.45|4
1732293250000|2024-11-22 16:34:10|486.39|484.49|486.07|484.17|486.39|484.49|485.91|484.01|16
1732293260000|2024-11-22 16:34:20|486.06|484.16|485.61|483.71|486.06|484.16|485.58|483.68|10
1732293270000|2024-11-22 16:34:30|485.62|483.72|485.69|483.79|485.69|483.79|485.62|483.72|8
1732293280000|2024-11-22 16:34:40|485.7|483.8|485.69|483.79|485.7|483.8|485.69|483.79|2
1732293290000|2024-11-22 16:34:50|485.7|483.8|485.72|483.82|485.72|483.82|485.7|483.8|7
1732293300000|2024-11-22 16:35:00|485.88|483.98|485.9|484|485.92|484.02|485.8|483.9|7
1732293310000|2024-11-22 16:35:10|485.94|484.04|485.93|484.03|485.96|484.06|485.9|484|9
1732293320000|2024-11-22 16:35:20|485.96|484.06|486.2|484.3|486.21|484.31|485.91|484.01|22
1732293330000|2024-11-22 16:35:30|486.19|484.29|486.49|484.59|486.5|484.6|486.19|484.29|21
1732293340000|2024-11-22 16:35:40|486.5|484.6|486.63|484.73|486.67|484.77|486.5|484.6|14
1732293350000|2024-11-22 16:35:50|486.62|484.72|486.6|484.7|486.62|484.72|486.6|484.7|5
1732293360000|2024-11-22 16:36:00|486.59|484.69|486.55|484.65|486.59|484.69|486.55|484.65|7
1732293370000|2024-11-22 16:36:10|486.54|484.64|486.58|484.68|486.59|484.69|486.52|484.62|6
1732293380000|2024-11-22 16:36:20|486.57|484.67|486.64|484.74|486.67|484.77|486.57|484.67|7
1732293390000|2024-11-22 16:36:30|486.63|484.73|486.61|484.71|486.66|484.76|486.61|484.71|5
1732293400000|2024-11-22 16:36:40|486.6|484.7|486.58|484.68|486.6|484.7|486.58|484.68|3
1732293410000|2024-11-22 16:36:50|486.57|484.67|486.13|484.23|486.57|484.67|486.13|484.23|10
1732293420000|2024-11-22 16:37:00|486.07|484.17|486.04|484.14|486.07|484.17|485.99|484.09|8
1732293430000|2024-11-22 16:37:10|486.05|484.15|486.34|484.44|486.44|484.54|486.05|484.15|8
1732293440000|2024-11-22 16:37:20|486.32|484.42|486.53|484.63|486.53|484.63|486.31|484.41|12
1732293450000|2024-11-22 16:37:30|486.54|484.64|486.8|484.9|486.8|484.9|486.54|484.64|18
1732293460000|2024-11-22 16:37:40|486.81|484.91|487.15|485.25|487.17|485.27|486.81|484.91|17
1732293470000|2024-11-22 16:37:50|487.14|485.24|486.98|485.08|487.14|485.24|486.98|485.08|9
1732293480000|2024-11-22 16:38:00|486.97|485.07|486.59|484.69|486.97|485.07|486.56|484.66|21
1732293490000|2024-11-22 16:38:10|486.58|484.68|486.58|484.68|486.58|484.68|486.55|484.65|6
1732293500000|2024-11-22 16:38:20|486.56|484.66|486.67|484.77|486.8|484.9|486.56|484.66|3
1732293510000|2024-11-22 16:38:30|486.68|484.78|486.73|484.83|486.73|484.83|486.67|484.77|7
1732293520000|2024-11-22 16:38:40|486.72|484.82|486.71|484.81|486.74|484.84|486.71|484.81|6
1732293530000|2024-11-22 16:38:50|486.7|484.8|486.52|484.62|486.7|484.8|486.52|484.62|13
1732293540000|2024-11-22 16:39:00|486.51|484.61|486.43|484.53|486.51|484.61|486.43|484.53|13
1732293550000|2024-11-22 16:39:10|486.55|484.65|486.65|484.75|486.7|484.8|486.5|484.6|18
1732293560000|2024-11-22 16:39:20|486.64|484.74|486.53|484.63|486.65|484.75|486.53|484.63|15
1732293570000|2024-11-22 16:39:30|486.52|484.62|486.7|484.8|486.7|484.8|486.51|484.61|10
1732293580000|2024-11-22 16:39:40|486.71|484.81|487.06|485.16|487.06|485.16|486.71|484.81|8
1732293590000|2024-11-22 16:39:50|487.07|485.17|487.21|485.31|487.21|485.31|487.07|485.17|15
1732293600000|2024-11-22 16:40:00|487.27|485.37|487.34|485.44|487.34|485.44|487.27|485.37|5
1732293610000|2024-11-22 16:40:10|487.33|485.43|487.35|485.45|487.37|485.47|487.33|485.43|10
1732293620000|2024-11-22 16:40:20|487.4|485.5|487.42|485.52|487.43|485.53|487.4|485.5|6
1732293630000|2024-11-22 16:40:30|487.43|485.53|487.01|485.11|487.43|485.53|486.93|485.03|14
1732293640000|2024-11-22 16:40:40|487.02|485.12|486.82|484.92|487.02|485.12|486.82|484.92|16
1732293650000|2024-11-22 16:40:50|486.81|484.91|486.76|484.86|486.85|484.95|486.75|484.85|9
1732293660000|2024-11-22 16:41:00|486.75|484.85|486.88|484.98|486.99|485.09|486.73|484.83|10
1732293670000|2024-11-22 16:41:10|486.87|484.97|486.86|484.96|486.88|484.98|486.86|484.96|4
1732293680000|2024-11-22 16:41:20|486.87|484.97|486.82|484.92|486.87|484.97|486.82|484.92|7
1732293690000|2024-11-22 16:41:30|486.89|484.99|486.75|484.85|486.89|484.99|486.75|484.85|9
1732293700000|2024-11-22 16:41:40|486.74|484.84|486.55|484.65|486.74|484.84|486.55|484.65|8
1732293710000|2024-11-22 16:41:50|486.56|484.66|486.55|484.65|486.58|484.68|486.54|484.64|7
1732293720000|2024-11-22 16:42:00|486.73|484.83|487.01|485.11|487.06|485.16|486.68|484.78|17
1732293730000|2024-11-22 16:42:10|487|485.1|486.88|484.98|487|485.1|486.88|484.98|10
1732293740000|2024-11-22 16:42:20|486.87|484.97|486.54|484.64|486.87|484.97|486.54|484.64|8
1732293750000|2024-11-22 16:42:30|486.53|484.63|486.63|484.73|486.63|484.73|486.53|484.63|9
1732293760000|2024-11-22 16:42:40|486.86|484.96|487.05|485.15|487.05|485.15|486.86|484.96|17
1732293770000|2024-11-22 16:42:50|487.14|485.24|487.42|485.52|487.42|485.52|487.14|485.24|18
1732293780000|2024-11-22 16:43:00|487.43|485.53|487.45|485.55|487.49|485.59|487.43|485.53|11
1732293790000|2024-11-22 16:43:10|487.48|485.58|487.44|485.54|487.49|485.59|487.44|485.54|7
1732293800000|2024-11-22 16:43:20|487.43|485.53|487.12|485.22|487.43|485.53|487.12|485.22|7
1732293810000|2024-11-22 16:43:30|487.13|485.23|487.23|485.33|487.23|485.33|487.11|485.21|5
1732293820000|2024-11-22 16:43:40|487.22|485.32|487.1|485.2|487.22|485.32|487.1|485.2|13
1732293830000|2024-11-22 16:43:50|487.09|485.19|486.96|485.06|487.09|485.19|486.96|485.06|14
1732293840000|2024-11-22 16:44:00|486.95|485.05|486.86|484.96|486.95|485.05|486.84|484.94|13
1732293850000|2024-11-22 16:44:10|486.94|485.04|487.09|485.19|487.11|485.21|486.94|485.04|8
1732293860000|2024-11-22 16:44:20|487.11|485.21|487.07|485.17|487.11|485.21|487.07|485.17|4
1732293870000|2024-11-22 16:44:30|487.06|485.16|486.88|484.98|487.06|485.16|486.81|484.91|15
1732293880000|2024-11-22 16:44:40|486.89|484.99|486.91|485.01|486.92|485.02|486.89|484.99|6
1732293890000|2024-11-22 16:44:50|486.89|484.99|487.07|485.17|487.07|485.17|486.88|484.98|10
1732293900000|2024-11-22 16:45:00|487.08|485.18|487.37|485.47|487.37|485.47|487.08|485.18|19
1732293910000|2024-11-22 16:45:10|487.39|485.49|487.82|485.92|487.82|485.92|487.39|485.49|12
1732293920000|2024-11-22 16:45:20|487.85|485.95|487.48|485.58|487.9|486|487.48|485.58|16
1732293930000|2024-11-22 16:45:30|487.5|485.6|487.37|485.47|487.5|485.6|487.33|485.43|17
1732293940000|2024-11-22 16:45:40|487.38|485.48|487.38|485.48|487.41|485.51|487.38|485.48|8
1732293950000|2024-11-22 16:45:50|487.39|485.49|487.4|485.5|487.4|485.5|487.38|485.48|4
1732293960000|2024-11-22 16:46:00|487.41|485.51|487.48|485.58|487.5|485.6|487.41|485.51|9
1732293970000|2024-11-22 16:46:10|487.47|485.57|487.47|485.57|487.47|485.57|487.47|485.57|1
1732293980000|2024-11-22 16:46:20|487.46|485.56|487.48|485.58|487.48|485.58|487.46|485.56|6
1732293990000|2024-11-22 16:46:30|487.47|485.57|487.69|485.79|487.69|485.79|487.47|485.57|10
1732294000000|2024-11-22 16:46:40|487.7|485.8|488.11|486.21|488.13|486.23|487.7|485.8|14
1732294010000|2024-11-22 16:46:50|488.12|486.22|487.99|486.09|488.12|486.22|487.98|486.08|13
1732294020000|2024-11-22 16:47:00|488|486.1|487.97|486.07|488.09|486.19|487.97|486.07|15
1732294030000|2024-11-22 16:47:10|487.96|486.06|488.21|486.31|488.21|486.31|487.96|486.06|8
1732294040000|2024-11-22 16:47:20|488.22|486.32|488.21|486.31|488.28|486.38|488.21|486.31|14
1732294050000|2024-11-22 16:47:30|488.2|486.3|488.2|486.3|488.21|486.31|488.2|486.3|3
1732294060000|2024-11-22 16:47:40|488.19|486.29|488.18|486.28|488.19|486.29|488.18|486.28|2
1732294070000|2024-11-22 16:47:50|488.17|486.27|488.22|486.32|488.26|486.36|488.17|486.27|6
1732294080000|2024-11-22 16:48:00|488.26|486.36|488.81|486.91|488.81|486.91|488.26|486.36|20
1732294090000|2024-11-22 16:48:10|488.82|486.92|488.86|486.96|488.89|486.99|488.82|486.92|9
1732294100000|2024-11-22 16:48:20|488.85|486.95|488.33|486.43|488.85|486.95|488.33|486.43|17
1732294110000|2024-11-22 16:48:30|488.34|486.44|488.53|486.63|488.53|486.63|488.33|486.43|13
1732294120000|2024-11-22 16:48:40|488.54|486.64|488.68|486.78|488.69|486.79|488.54|486.64|7
1732294130000|2024-11-22 16:48:50|488.69|486.79|488.66|486.76|488.7|486.8|488.66|486.76|10
1732294140000|2024-11-22 16:49:00|488.67|486.77|488.74|486.84|488.74|486.84|488.64|486.74|10
1732294150000|2024-11-22 16:49:10|488.75|486.85|488.79|486.89|488.79|486.89|488.75|486.85|9
1732294160000|2024-11-22 16:49:20|488.82|486.92|488.85|486.95|488.85|486.95|488.82|486.92|4
1732294170000|2024-11-22 16:49:30|488.86|486.96|489.07|487.17|489.07|487.17|488.86|486.96|11
1732294180000|2024-11-22 16:49:40|489.27|487.37|489.43|487.53|489.46|487.56|489.27|487.37|21
1732294190000|2024-11-22 16:49:50|489.44|487.54|489.47|487.57|489.47|487.57|489.44|487.54|8
1732294200000|2024-11-22 16:50:00|489.48|487.58|489.59|487.69|489.64|487.74|489.48|487.58|12
1732294210000|2024-11-22 16:50:10|489.6|487.7|489.42|487.52|489.6|487.7|489.4|487.5|11
1732294220000|2024-11-22 16:50:20|489.41|487.51|489.53|487.63|489.53|487.63|489.41|487.51|13
1732294230000|2024-11-22 16:50:30|489.54|487.64|489.6|487.7|489.6|487.7|489.54|487.64|10
1732294240000|2024-11-22 16:50:40|489.61|487.71|489.63|487.73|489.63|487.73|489.54|487.64|7
1732294250000|2024-11-22 16:50:50|489.64|487.74|489.69|487.79|489.7|487.8|489.64|487.74|5
1732294260000|2024-11-22 16:51:00|489.7|487.8|489.64|487.74|489.7|487.8|489.61|487.71|6
1732294270000|2024-11-22 16:51:10|489.65|487.75|489.64|487.74|489.66|487.76|489.61|487.71|8
1732294280000|2024-11-22 16:51:20|489.65|487.75|489.89|487.99|489.89|487.99|489.65|487.75|12
1732294290000|2024-11-22 16:51:30|489.9|488|489.93|488.03|489.93|488.03|489.88|487.98|7
1732294300000|2024-11-22 16:51:40|489.84|487.94|489.86|487.96|489.86|487.96|489.84|487.94|6
1732294310000|2024-11-22 16:51:50|489.87|487.97|490.42|488.52|490.42|488.52|489.87|487.97|11
1732294320000|2024-11-22 16:52:00|490.43|488.53|490.46|488.56|490.46|488.56|490.42|488.52|12
1732294330000|2024-11-22 16:52:10|490.47|488.57|490.52|488.62|490.52|488.62|490.47|488.57|9
1732294340000|2024-11-22 16:52:20|490.48|488.58|490.23|488.33|490.53|488.63|490.19|488.29|15
1732294350000|2024-11-22 16:52:30|490.24|488.34|490.34|488.44|490.34|488.44|490.24|488.34|12
1732294360000|2024-11-22 16:52:40|490.35|488.45|490.43|488.53|490.43|488.53|490.35|488.45|9
1732294370000|2024-11-22 16:52:50|490.44|488.54|490.63|488.73|490.63|488.73|490.44|488.54|16
1732294380000|2024-11-22 16:53:00|490.64|488.74|490.46|488.56|490.67|488.77|490.46|488.56|13
1732294390000|2024-11-22 16:53:10|490.47|488.57|490.52|488.62|490.52|488.62|490.47|488.57|6
1732294400000|2024-11-22 16:53:20|490.53|488.63|490.48|488.58|490.57|488.67|490.47|488.57|14
1732294410000|2024-11-22 16:53:30|490.49|488.59|490.56|488.66|490.56|488.66|490.49|488.59|10
1732294420000|2024-11-22 16:53:40|490.57|488.67|490.86|488.96|490.86|488.96|490.57|488.67|17
1732294430000|2024-11-22 16:53:50|490.87|488.97|491.02|489.12|491.02|489.12|490.87|488.97|11
1732294440000|2024-11-22 16:54:00|491.03|489.13|491.25|489.35|491.29|489.39|491.03|489.13|14
1732294450000|2024-11-22 16:54:10|491.26|489.36|491.28|489.38|491.28|489.38|491.26|489.36|8
1732294460000|2024-11-22 16:54:20|491.29|489.39|491.28|489.38|491.33|489.43|491.28|489.38|6
1732294470000|2024-11-22 16:54:30|491.29|489.39|491.32|489.42|491.32|489.42|491.27|489.37|7
1732294480000|2024-11-22 16:54:40|491.33|489.43|491.25|489.35|491.35|489.45|491.24|489.34|11
1732294490000|2024-11-22 16:54:50|491.26|489.36|491.26|489.36|491.26|489.36|491.22|489.32|6
1732294500000|2024-11-22 16:55:00|491.24|489.34|491.11|489.21|491.27|489.37|491.09|489.19|17
1732294510000|2024-11-22 16:55:10|491.1|489.2|490.91|489.01|491.1|489.2|490.89|488.99|21
1732294520000|2024-11-22 16:55:20|490.9|489|490.68|488.78|490.9|489|490.63|488.73|17
1732294530000|2024-11-22 16:55:30|490.69|488.79|490.66|488.76|490.71|488.81|490.64|488.74|14
1732294540000|2024-11-22 16:55:40|490.67|488.77|490.84|488.94|490.84|488.94|490.67|488.77|7
1732294550000|2024-11-22 16:55:50|490.85|488.95|490.99|489.09|490.99|489.09|490.79|488.89|11
1732294560000|2024-11-22 16:56:00|491|489.1|490.86|488.96|491.18|489.28|490.85|488.95|25
1732294570000|2024-11-22 16:56:10|490.87|488.97|490.77|488.87|490.87|488.97|490.77|488.87|5
1732294580000|2024-11-22 16:56:20|490.79|488.89|490.99|489.09|490.99|489.09|490.78|488.88|9
1732294590000|2024-11-22 16:56:30|491|489.1|490.77|488.87|491|489.1|490.77|488.87|15
1732294600000|2024-11-22 16:56:40|490.78|488.88|489.75|487.85|491|489.1|489.75|487.85|21
1732294610000|2024-11-22 16:56:50|489.7|487.8|490.18|488.28|490.18|488.28|489.57|487.67|19
1732294620000|2024-11-22 16:57:00|490.19|488.29|490.82|488.92|490.88|488.98|490.19|488.29|28
1732294630000|2024-11-22 16:57:10|490.81|488.91|490.55|488.65|490.81|488.91|490.46|488.56|21
1732294640000|2024-11-22 16:57:20|490.56|488.66|490.68|488.78|490.68|488.78|490.56|488.66|12
1732294650000|2024-11-22 16:57:30|490.56|488.66|490.6|488.7|490.65|488.75|490.56|488.66|12
1732294660000|2024-11-22 16:57:40|490.56|488.66|490.32|488.42|490.59|488.69|490.32|488.42|14
1732294670000|2024-11-22 16:57:50|490.33|488.43|490.24|488.34|490.36|488.46|490.23|488.33|10
1732294680000|2024-11-22 16:58:00|490.25|488.35|489.86|487.96|490.26|488.36|489.86|487.96|17
1732294690000|2024-11-22 16:58:10|489.87|487.97|490.15|488.25|490.15|488.25|489.86|487.96|19
1732294700000|2024-11-22 16:58:20|490.16|488.26|490.22|488.32|490.42|488.52|490.16|488.26|17
1732294710000|2024-11-22 16:58:30|490.23|488.33|489.95|488.05|490.24|488.34|489.95|488.05|17
1732294720000|2024-11-22 16:58:40|489.94|488.04|489.91|488.01|489.97|488.07|489.88|487.98|15
1732294730000|2024-11-22 16:58:50|489.92|488.02|489.89|487.99|489.97|488.07|489.86|487.96|13
1732294740000|2024-11-22 16:59:00|489.9|488|490.08|488.18|490.09|488.19|489.9|488|15
1732294750000|2024-11-22 16:59:10|490.09|488.19|489.96|488.06|490.13|488.23|489.89|487.99|16
1732294760000|2024-11-22 16:59:20|489.97|488.07|489.92|488.02|490.04|488.14|489.91|488.01|11
1732294770000|2024-11-22 16:59:30|489.93|488.03|489.83|487.93|490.01|488.11|489.83|487.93|17
1732294780000|2024-11-22 16:59:40|489.85|487.95|489.85|487.95|489.86|487.96|489.8|487.9|14
1732294790000|2024-11-22 16:59:50|489.86|487.96|489.83|487.93|489.86|487.96|489.8|487.9|13
1732294800000|2024-11-22 17:00:00|489.84|487.94|489.77|487.87|489.88|487.98|489.76|487.86|11
1732294810000|2024-11-22 17:00:10|489.75|487.85|489.21|487.31|489.76|487.86|489.12|487.22|25
1732294820000|2024-11-22 17:00:20|489.22|487.32|488.93|487.03|489.23|487.33|488.87|486.97|16
1732294830000|2024-11-22 17:00:30|488.94|487.04|489.05|487.15|489.05|487.15|488.94|487.04|14
1732294840000|2024-11-22 17:00:40|489.06|487.16|489.53|487.63|489.53|487.63|489.06|487.16|21
1732294850000|2024-11-22 17:00:50|489.54|487.64|489.55|487.65|489.63|487.73|489.54|487.64|13
1732294860000|2024-11-22 17:01:00|489.61|487.71|489.37|487.47|489.61|487.71|489.34|487.44|13
1732294870000|2024-11-22 17:01:10|489.38|487.48|489.33|487.43|489.41|487.51|489.27|487.37|16
1732294880000|2024-11-22 17:01:20|489.34|487.44|489.59|487.69|489.59|487.69|489.34|487.44|15
1732294890000|2024-11-22 17:01:30|489.6|487.7|489.54|487.64|489.63|487.73|489.54|487.64|11
1732294900000|2024-11-22 17:01:40|489.55|487.65|489.6|487.7|489.6|487.7|489.55|487.65|11
1732294910000|2024-11-22 17:01:50|489.61|487.71|489.9|488|489.9|488|489.61|487.71|15
1732294920000|2024-11-22 17:02:00|489.91|488.01|490.34|488.44|490.34|488.44|489.91|488.01|17
1732294930000|2024-11-22 17:02:10|490.35|488.45|490.77|488.87|490.77|488.87|490.35|488.45|21
1732294940000|2024-11-22 17:02:20|490.78|488.88|491.04|489.14|491.04|489.14|490.78|488.88|17
1732294950000|2024-11-22 17:02:30|491.03|489.13|490.64|488.74|491.03|489.13|490.64|488.74|14
1732294960000|2024-11-22 17:02:40|490.65|488.75|490.62|488.72|490.75|488.85|490.62|488.72|15
1732294970000|2024-11-22 17:02:50|490.61|488.71|490.62|488.72|490.62|488.72|490.59|488.69|6
1732294980000|2024-11-22 17:03:00|490.63|488.73|490.44|488.54|490.7|488.8|490.44|488.54|13
1732294990000|2024-11-22 17:03:10|490.6|488.7|490.58|488.68|490.6|488.7|490.52|488.62|10
1732295000000|2024-11-22 17:03:20|490.59|488.69|490.69|488.79|490.69|488.79|490.58|488.68|7
1732295010000|2024-11-22 17:03:30|490.68|488.78|490.63|488.73|490.69|488.79|490.59|488.69|12
1732295020000|2024-11-22 17:03:40|490.64|488.74|490.66|488.76|490.66|488.76|490.64|488.74|3
1732295030000|2024-11-22 17:03:50|490.67|488.77|490.55|488.65|490.67|488.77|490.55|488.65|6
1732295040000|2024-11-22 17:04:00|490.56|488.66|490.29|488.39|490.56|488.66|490.29|488.39|13
1732295050000|2024-11-22 17:04:10|490.28|488.38|489.94|488.04|490.28|488.38|489.89|487.99|20
1732295060000|2024-11-22 17:04:20|489.95|488.05|490.24|488.34|490.24|488.34|489.95|488.05|16
1732295070000|2024-11-22 17:04:30|490.25|488.35|490.48|488.58|490.48|488.58|490.25|488.35|9
1732295080000|2024-11-22 17:04:40|490.49|488.59|490.49|488.59|490.5|488.6|490.49|488.59|3
1732295090000|2024-11-22 17:04:50|490.48|488.58|490.09|488.19|490.48|488.58|490.08|488.18|13
1732295100000|2024-11-22 17:05:00|489.82|487.92|489.41|487.51|489.98|488.08|489.35|487.45|25
1732295110000|2024-11-22 17:05:10|489.42|487.52|489.46|487.56|489.51|487.61|489.42|487.52|15
1732295120000|2024-11-22 17:05:20|489.34|487.44|489.4|487.5|489.4|487.5|489.34|487.44|11
1732295130000|2024-11-22 17:05:30|489.28|487.38|489.01|487.11|489.28|487.38|489.01|487.11|5
1732295140000|2024-11-22 17:05:40|489.02|487.12|489.08|487.18|489.08|487.18|489.02|487.12|14
1732295150000|2024-11-22 17:05:50|489.09|487.19|489.06|487.16|489.12|487.22|489.06|487.16|7
1732295160000|2024-11-22 17:06:00|489.07|487.17|489.21|487.31|489.21|487.31|489.07|487.17|14
1732295170000|2024-11-22 17:06:10|489.09|487.19|489.05|487.15|489.15|487.25|489|487.1|14
1732295180000|2024-11-22 17:06:20|489.06|487.16|489.27|487.37|489.29|487.39|489.06|487.16|20
1732295190000|2024-11-22 17:06:30|489.22|487.32|489.3|487.4|489.31|487.41|489.22|487.32|15
1732295200000|2024-11-22 17:06:40|489.31|487.41|489.34|487.44|489.36|487.46|489.31|487.41|8
1732295210000|2024-11-22 17:06:50|489.33|487.43|489.27|487.37|489.34|487.44|489.24|487.34|11
1732295220000|2024-11-22 17:07:00|489.3|487.4|489.02|487.12|489.3|487.4|489.01|487.11|10
1732295230000|2024-11-22 17:07:10|489.01|487.11|489.06|487.16|489.06|487.16|489|487.1|8
1732295240000|2024-11-22 17:07:20|489.04|487.14|489.06|487.16|489.06|487.16|488.95|487.05|10
1732295250000|2024-11-22 17:07:30|489.15|487.25|489.17|487.27|489.17|487.27|489.14|487.24|7
1732295260000|2024-11-22 17:07:40|489.18|487.28|489.2|487.3|489.21|487.31|489.18|487.28|7
1732295270000|2024-11-22 17:07:50|489.19|487.29|489.38|487.48|489.38|487.48|489.19|487.29|15
1732295280000|2024-11-22 17:08:00|489.37|487.47|489.38|487.48|489.38|487.48|489.34|487.44|11
1732295290000|2024-11-22 17:08:10|489.4|487.5|489.74|487.84|489.74|487.84|489.38|487.48|14
1732295300000|2024-11-22 17:08:20|489.73|487.83|489.62|487.72|489.73|487.83|489.62|487.72|4
1732295310000|2024-11-22 17:08:30|489.67|487.77|489.66|487.76|489.67|487.77|489.62|487.72|5
1732295320000|2024-11-22 17:08:40|489.67|487.77|489.78|487.88|489.78|487.88|489.67|487.77|13
1732295330000|2024-11-22 17:08:50|489.73|487.83|489.61|487.71|489.77|487.87|489.59|487.69|11
1732295340000|2024-11-22 17:09:00|489.62|487.72|489.63|487.73|489.64|487.74|489.61|487.71|9
1732295350000|2024-11-22 17:09:10|489.64|487.74|489.72|487.82|489.72|487.82|489.64|487.74|7
1732295360000|2024-11-22 17:09:20|489.69|487.79|489.78|487.88|489.78|487.88|489.69|487.79|9
1732295370000|2024-11-22 17:09:30|489.79|487.89|489.72|487.82|489.79|487.89|489.68|487.78|6
1732295380000|2024-11-22 17:09:40|489.73|487.83|490.05|488.15|490.05|488.15|489.73|487.83|10
1732295390000|2024-11-22 17:09:50|490|488.1|490.05|488.15|490.07|488.17|490|488.1|5
1732295400000|2024-11-22 17:10:00|490.06|488.16|490.43|488.53|490.44|488.54|489.99|488.09|12
1732295410000|2024-11-22 17:10:10|490.48|488.58|490.57|488.67|490.57|488.67|490.48|488.58|5
1732295420000|2024-11-22 17:10:20|490.58|488.68|490.66|488.76|490.66|488.76|490.58|488.68|8
1732295430000|2024-11-22 17:10:30|490.67|488.77|490.56|488.66|490.71|488.81|490.49|488.59|19
1732295440000|2024-11-22 17:10:40|490.57|488.67|490.78|488.88|490.78|488.88|490.57|488.67|14
1732295450000|2024-11-22 17:10:50|490.79|488.89|490.54|488.64|490.81|488.91|490.5|488.6|11
1732295460000|2024-11-22 17:11:00|490.5|488.6|490.55|488.65|490.55|488.65|490.5|488.6|6
1732295470000|2024-11-22 17:11:10|490.56|488.66|490.68|488.78|490.68|488.78|490.56|488.66|4
1732295480000|2024-11-22 17:11:20|490.69|488.79|490.53|488.63|490.69|488.79|490.53|488.63|13
1732295490000|2024-11-22 17:11:30|490.54|488.64|490.03|488.13|490.54|488.64|490.02|488.12|15
1732295500000|2024-11-22 17:11:40|490.02|488.12|489.8|487.9|490.03|488.13|489.78|487.88|15
1732295510000|2024-11-22 17:11:50|489.81|487.91|489.83|487.93|489.83|487.93|489.81|487.91|6
1732295520000|2024-11-22 17:12:00|489.84|487.94|489.96|488.06|489.96|488.06|489.83|487.93|8
1732295530000|2024-11-22 17:12:10|490.08|488.18|490.07|488.17|490.1|488.2|490.05|488.15|10
1732295540000|2024-11-22 17:12:20|490.06|488.16|490.14|488.24|490.14|488.24|490.06|488.16|9
1732295550000|2024-11-22 17:12:30|490.21|488.31|490.19|488.29|490.22|488.32|490.16|488.26|9
1732295560000|2024-11-22 17:12:40|490.18|488.28|489.74|487.84|490.19|488.29|489.74|487.84|20
1732295570000|2024-11-22 17:12:50|489.73|487.83|489.71|487.81|489.73|487.83|489.71|487.81|3
1732295580000|2024-11-22 17:13:00|489.72|487.82|489.88|487.98|489.88|487.98|489.72|487.82|15
1732295590000|2024-11-22 17:13:10|489.77|487.87|489.93|488.03|489.93|488.03|489.77|487.87|16
1732295600000|2024-11-22 17:13:20|489.94|488.04|490.02|488.12|490.07|488.17|489.94|488.04|9
1732295610000|2024-11-22 17:13:30|490.03|488.13|490.03|488.13|490.03|488.13|490.03|488.13|1
1732295620000|2024-11-22 17:13:40|490|488.1|489.63|487.73|490.04|488.14|489.63|487.73|15
1732295630000|2024-11-22 17:13:50|489.62|487.72|489.39|487.49|489.63|487.73|489.29|487.39|10
1732295640000|2024-11-22 17:14:00|489.4|487.5|488.9|487|489.4|487.5|488.89|486.99|13
1732295650000|2024-11-22 17:14:10|488.84|486.94|488.86|486.96|488.86|486.96|488.84|486.94|6
1732295660000|2024-11-22 17:14:20|488.87|486.97|489.17|487.27|489.17|487.27|488.87|486.97|15
1732295670000|2024-11-22 17:14:30|489.16|487.26|489.16|487.26|489.16|487.26|489.16|487.26|1
1732295680000|2024-11-22 17:14:40|489.18|487.28|489.34|487.44|489.34|487.44|489.18|487.28|7
1732295690000|2024-11-22 17:14:50|489.35|487.45|489.64|487.74|489.69|487.79|489.35|487.45|23
1732295700000|2024-11-22 17:15:00|489.65|487.75|490.02|488.12|490.02|488.12|489.65|487.75|23
1732295710000|2024-11-22 17:15:10|489.95|488.05|490.12|488.22|490.12|488.22|489.95|488.05|8
1732295720000|2024-11-22 17:15:20|490.11|488.21|490.14|488.24|490.14|488.24|490.11|488.21|6
1732295730000|2024-11-22 17:15:30|490.15|488.25|490.13|488.23|490.16|488.26|490.05|488.15|11
1732295740000|2024-11-22 17:15:40|490.14|488.24|490.17|488.27|490.17|488.27|490.13|488.23|6
1732295750000|2024-11-22 17:15:50|490.18|488.28|490.21|488.31|490.21|488.31|490.18|488.28|4
1732295760000|2024-11-22 17:16:00|490.22|488.32|490.24|488.34|490.24|488.34|490.19|488.29|6
1732295770000|2024-11-22 17:16:10|490.23|488.33|490.39|488.49|490.39|488.49|490.23|488.33|2
1732295780000|2024-11-22 17:16:20|490.38|488.48|490.37|488.47|490.38|488.48|490.37|488.47|2
1732295790000|2024-11-22 17:16:30|490.36|488.46|490.36|488.46|490.36|488.46|490.36|488.46|1
1732295800000|2024-11-22 17:16:40|490.35|488.45|490.34|488.44|490.35|488.45|490.34|488.44|2
1732295810000|2024-11-22 17:16:50|490.29|488.39|490.28|488.38|490.3|488.4|490.28|488.38|4
1732295820000|2024-11-22 17:17:00|490.27|488.37|490.27|488.37|490.27|488.37|490.13|488.23|5
1732295830000|2024-11-22 17:17:10|490.28|488.38|490.1|488.2|490.28|488.38|490.1|488.2|17
1732295840000|2024-11-22 17:17:20|490.11|488.21|490.15|488.25|490.15|488.25|490.11|488.21|5
1732295850000|2024-11-22 17:17:30|490.16|488.26|490.21|488.31|490.21|488.31|490.16|488.26|10
1732295860000|2024-11-22 17:17:40|490.22|488.32|490.33|488.43|490.33|488.43|490.21|488.31|14
1732295870000|2024-11-22 17:17:50|490.34|488.44|490.6|488.7|490.6|488.7|490.34|488.44|5
1732295880000|2024-11-22 17:18:00|490.61|488.71|490.98|489.08|491|489.1|490.61|488.71|27
1732295890000|2024-11-22 17:18:10|490.99|489.09|491.07|489.17|491.07|489.17|490.99|489.09|12
1732295910000|2024-11-22 17:18:30|491.08|489.18|491.26|489.36|491.26|489.36|491.08|489.18|7
1732295920000|2024-11-22 17:18:40|491.27|489.37|491.3|489.4|491.3|489.4|491.25|489.35|6
1732295930000|2024-11-22 17:18:50|491.31|489.41|491.32|489.42|491.34|489.44|491.27|489.37|9
1732295940000|2024-11-22 17:19:00|491.33|489.43|491.43|489.53|491.57|489.67|491.33|489.43|14
1732295950000|2024-11-22 17:19:10|491.42|489.52|491.08|489.18|491.42|489.52|491.08|489.18|15
1732295960000|2024-11-22 17:19:20|491.09|489.19|491.02|489.12|491.09|489.19|491.02|489.12|17
1732295970000|2024-11-22 17:19:30|491.03|489.13|491.11|489.21|491.11|489.21|491|489.1|12
1732295980000|2024-11-22 17:19:40|491.12|489.22|491.31|489.41|491.31|489.41|491.12|489.22|9
1732295990000|2024-11-22 17:19:50|491.32|489.42|491.24|489.34|491.32|489.42|491.23|489.33|6
1732296000000|2024-11-22 17:20:00|491.25|489.35|490.9|489|491.27|489.37|490.9|489|12
1732296010000|2024-11-22 17:20:10|490.91|489.01|490.85|488.95|490.92|489.02|490.84|488.94|7
1732296020000|2024-11-22 17:20:20|490.84|488.94|490.51|488.61|490.84|488.94|490.5|488.6|14
1732296030000|2024-11-22 17:20:30|490.52|488.62|490.59|488.69|490.59|488.69|490.52|488.62|9
1732296040000|2024-11-22 17:20:40|490.6|488.7|490.54|488.64|490.61|488.71|490.54|488.64|7
1732296050000|2024-11-22 17:20:50|490.5|488.6|490.49|488.59|490.5|488.6|490.49|488.59|2
1732296060000|2024-11-22 17:21:00|490.44|488.54|490.46|488.56|490.47|488.57|490.44|488.54|8
1732296070000|2024-11-22 17:21:10|490.47|488.57|490.51|488.61|490.51|488.61|490.46|488.56|13
1732296080000|2024-11-22 17:21:20|490.49|488.59|490.25|488.35|490.52|488.62|490.24|488.34|14
1732296090000|2024-11-22 17:21:30|490.26|488.36|490.41|488.51|490.41|488.51|490.26|488.36|16
1732296100000|2024-11-22 17:21:40|490.42|488.52|490.28|488.38|490.42|488.52|490.28|488.38|6
1732296110000|2024-11-22 17:21:50|490.29|488.39|490.36|488.46|490.36|488.46|490.29|488.39|11
1732296120000|2024-11-22 17:22:00|490.37|488.47|490.42|488.52|490.42|488.52|490.37|488.47|8
1732296130000|2024-11-22 17:22:10|490.43|488.53|490.37|488.47|490.43|488.53|490.32|488.42|7
1732296140000|2024-11-22 17:22:20|490.33|488.43|490.18|488.28|490.34|488.44|490.18|488.28|3
1732296150000|2024-11-22 17:22:30|490.19|488.29|490.29|488.39|490.31|488.41|490.19|488.29|14
1732296160000|2024-11-22 17:22:40|490.3|488.4|490.32|488.42|490.35|488.45|490.3|488.4|7
1732296170000|2024-11-22 17:22:50|490.31|488.41|490.16|488.26|490.31|488.41|490.15|488.25|5
1732296180000|2024-11-22 17:23:00|490.15|488.25|490.01|488.11|490.15|488.25|489.9|488|10
1732296190000|2024-11-22 17:23:10|490|488.1|489.94|488.04|490|488.1|489.94|488.04|5
1732296200000|2024-11-22 17:23:20|489.93|488.03|489.79|487.89|489.93|488.03|489.75|487.85|9
1732296210000|2024-11-22 17:23:30|489.78|487.88|489.76|487.86|489.79|487.89|489.75|487.85|7
1732296220000|2024-11-22 17:23:40|489.7|487.8|489.81|487.91|489.81|487.91|489.7|487.8|6
1732296230000|2024-11-22 17:23:50|489.8|487.9|489.67|487.77|489.8|487.9|489.67|487.77|7
1732296240000|2024-11-22 17:24:00|489.68|487.78|489.67|487.77|489.69|487.79|489.67|487.77|4
1732296250000|2024-11-22 17:24:10|489.61|487.71|489.39|487.49|489.61|487.71|489.38|487.48|12
1732296260000|2024-11-22 17:24:20|489.4|487.5|489.43|487.53|489.43|487.53|489.4|487.5|4
1732296270000|2024-11-22 17:24:30|489.42|487.52|489.29|487.39|489.42|487.52|489.25|487.35|7
1732296280000|2024-11-22 17:24:40|489.3|487.4|489.34|487.44|489.34|487.44|489.3|487.4|5
1732296290000|2024-11-22 17:24:50|489.35|487.45|489.43|487.53|489.43|487.53|489.35|487.45|8
1732296300000|2024-11-22 17:25:00|489.44|487.54|489.57|487.67|489.57|487.67|489.44|487.54|12
1732296310000|2024-11-22 17:25:10|489.58|487.68|489.58|487.68|489.58|487.68|489.58|487.68|1
1732296320000|2024-11-22 17:25:20|489.59|487.69|489.45|487.55|489.59|487.69|489.44|487.54|3
1732296330000|2024-11-22 17:25:30|489.46|487.56|489.39|487.49|489.46|487.56|489.35|487.45|7
1732296340000|2024-11-22 17:25:40|489.38|487.48|489.16|487.26|489.38|487.48|489.16|487.26|16
1732296350000|2024-11-22 17:25:50|489.15|487.25|489.18|487.28|489.18|487.28|489.15|487.25|4
1732296360000|2024-11-22 17:26:00|489.19|487.29|489.21|487.31|489.21|487.31|489.18|487.28|5
1732296370000|2024-11-22 17:26:10|489.22|487.32|489.76|487.86|489.77|487.87|489.22|487.32|19
1732296380000|2024-11-22 17:26:20|489.77|487.87|489.8|487.9|489.82|487.92|489.75|487.85|10
1732296390000|2024-11-22 17:26:30|489.81|487.91|489.42|487.52|489.81|487.91|489.42|487.52|18
1732296400000|2024-11-22 17:26:40|489.41|487.51|489.29|487.39|489.41|487.51|489.29|487.39|6
1732296410000|2024-11-22 17:26:50|489.28|487.38|489.17|487.27|489.29|487.39|489.16|487.26|8
1732296420000|2024-11-22 17:27:00|489.16|487.26|489.15|487.25|489.19|487.29|489.15|487.25|5
1732296430000|2024-11-22 17:27:10|489.16|487.26|489.15|487.25|489.16|487.26|489.14|487.24|5
1732296440000|2024-11-22 17:27:20|489.14|487.24|489.09|487.19|489.14|487.24|489.09|487.19|6
1732296450000|2024-11-22 17:27:30|489.04|487.14|488.77|486.87|489.04|487.14|488.76|486.86|15
1732296460000|2024-11-22 17:27:40|488.76|486.86|488.7|486.8|488.77|486.87|488.7|486.8|12
1732296470000|2024-11-22 17:27:50|488.69|486.79|488.63|486.73|488.69|486.79|488.63|486.73|15
1732296480000|2024-11-22 17:28:00|488.62|486.72|488.51|486.61|488.62|486.72|488.51|486.61|10
1732296490000|2024-11-22 17:28:10|488.5|486.6|488.32|486.42|488.53|486.63|488.31|486.41|12
1732296500000|2024-11-22 17:28:20|488.33|486.43|488.35|486.45|488.35|486.45|488.32|486.42|10
1732296510000|2024-11-22 17:28:30|488.36|486.46|488.3|486.4|488.39|486.49|488.28|486.38|12
1732296520000|2024-11-22 17:28:40|488.31|486.41|488.35|486.45|488.36|486.46|488.31|486.41|10
1732296530000|2024-11-22 17:28:50|488.36|486.46|488.34|486.44|488.36|486.46|488.31|486.41|6
1732296540000|2024-11-22 17:29:00|488.35|486.45|488.27|486.37|488.36|486.46|488.12|486.22|8
1732296550000|2024-11-22 17:29:10|488.26|486.36|488.22|486.32|488.26|486.36|488.21|486.31|10
1732296560000|2024-11-22 17:29:20|488.27|486.37|488.53|486.63|488.53|486.63|488.27|486.37|5
1732296570000|2024-11-22 17:29:30|488.52|486.62|488.54|486.64|488.55|486.65|488.5|486.6|11
1732296580000|2024-11-22 17:29:40|488.53|486.63|488.56|486.66|488.6|486.7|488.42|486.52|15
1732296590000|2024-11-22 17:29:50|488.57|486.67|488.6|486.7|488.6|486.7|488.57|486.67|6
1732296600000|2024-11-22 17:30:00|488.59|486.69|489.03|487.13|489.03|487.13|488.53|486.63|23
1732296610000|2024-11-22 17:30:10|489.04|487.14|489.48|487.58|489.48|487.58|489.04|487.14|18
1732296620000|2024-11-22 17:30:20|489.49|487.59|489.62|487.72|489.68|487.78|489.49|487.59|9
1732296630000|2024-11-22 17:30:30|489.63|487.73|489.5|487.6|489.69|487.79|489.5|487.6|12
1732296640000|2024-11-22 17:30:40|489.49|487.59|489.43|487.53|489.49|487.59|489.4|487.5|10
1732296650000|2024-11-22 17:30:50|489.38|487.48|489.11|487.21|489.38|487.48|489.1|487.2|12
1732296660000|2024-11-22 17:31:00|489.12|487.22|489.08|487.18|489.13|487.23|489.08|487.18|9
1732296670000|2024-11-22 17:31:10|488.99|487.09|489|487.1|489|487.1|488.79|486.89|17
1732296680000|2024-11-22 17:31:20|489.01|487.11|489.24|487.34|489.24|487.34|489.01|487.11|16
1732296690000|2024-11-22 17:31:30|489.39|487.49|489.54|487.64|489.54|487.64|489.39|487.49|12
1732296700000|2024-11-22 17:31:40|489.62|487.72|489.89|487.99|489.89|487.99|489.62|487.72|20
1732296710000|2024-11-22 17:31:50|489.9|488|489.87|487.97|489.92|488.02|489.79|487.89|7
1732296720000|2024-11-22 17:32:00|489.88|487.98|489.53|487.63|489.88|487.98|489.53|487.63|10
1732296730000|2024-11-22 17:32:10|489.52|487.62|489.51|487.61|489.52|487.62|489.49|487.59|10
1732296740000|2024-11-22 17:32:20|489.52|487.62|489.43|487.53|489.52|487.62|489.41|487.51|8
1732296750000|2024-11-22 17:32:30|489.44|487.54|489.39|487.49|489.44|487.54|489.39|487.49|5
1732296760000|2024-11-22 17:32:40|489.37|487.47|489.21|487.31|489.37|487.47|489.2|487.3|9
1732296770000|2024-11-22 17:32:50|489.2|487.3|489.21|487.31|489.21|487.31|489.2|487.3|4
1732296780000|2024-11-22 17:33:00|489.22|487.32|489.23|487.33|489.23|487.33|489.22|487.32|2
1732296790000|2024-11-22 17:33:10|489.24|487.34|489.27|487.37|489.27|487.37|489.24|487.34|4
1732296800000|2024-11-22 17:33:20|489.28|487.38|489.15|487.25|489.29|487.39|489.14|487.24|7
1732296810000|2024-11-22 17:33:30|489.16|487.26|489.18|487.28|489.19|487.29|489.16|487.26|5
1732296820000|2024-11-22 17:33:40|489.14|487.24|489.12|487.22|489.14|487.24|489.1|487.2|6
1732296830000|2024-11-22 17:33:50|489.11|487.21|489|487.1|489.11|487.21|489|487.1|5
1732296840000|2024-11-22 17:34:00|489.01|487.11|488.65|486.75|489.01|487.11|488.65|486.75|9
1732296850000|2024-11-22 17:34:10|488.64|486.74|488.2|486.3|488.64|486.74|488.2|486.3|13
1732296860000|2024-11-22 17:34:20|488.17|486.27|488.11|486.21|488.17|486.27|488.06|486.16|11
1732296870000|2024-11-22 17:34:30|488.12|486.22|488.16|486.26|488.19|486.29|488.12|486.22|8
1732296880000|2024-11-22 17:34:40|488.17|486.27|488.32|486.42|488.32|486.42|488.17|486.27|13
1732296890000|2024-11-22 17:34:50|488.31|486.41|488.36|486.46|488.36|486.46|488.31|486.41|6
1732296900000|2024-11-22 17:35:00|488.37|486.47|488.33|486.43|488.38|486.48|488.3|486.4|6
1732296910000|2024-11-22 17:35:10|488.34|486.44|488.13|486.23|488.34|486.44|488.13|486.23|8
1732296920000|2024-11-22 17:35:20|488.14|486.24|488.29|486.39|488.29|486.39|488.14|486.24|16
1732296930000|2024-11-22 17:35:30|488.3|486.4|488.37|486.47|488.37|486.47|488.3|486.4|13
1732296940000|2024-11-22 17:35:40|488.3|486.4|488.3|486.4|488.33|486.43|488.3|486.4|5
1732296950000|2024-11-22 17:35:50|488.33|486.43|488.22|486.32|488.33|486.43|488.19|486.29|5
1732296960000|2024-11-22 17:36:00|488.19|486.29|487.96|486.06|488.19|486.29|487.96|486.06|12
1732296970000|2024-11-22 17:36:10|487.95|486.05|487.92|486.02|487.96|486.06|487.91|486.01|9
1732296980000|2024-11-22 17:36:20|487.9|486|487.44|485.54|487.9|486|487.44|485.54|19
1732296990000|2024-11-22 17:36:30|487.45|485.55|487.16|485.26|487.45|485.55|487.16|485.26|15
1732297000000|2024-11-22 17:36:40|487.17|485.27|487.23|485.33|487.23|485.33|487.17|485.27|14
1732297010000|2024-11-22 17:36:50|487.22|485.32|487.24|485.34|487.24|485.34|487.21|485.31|7
1732297020000|2024-11-22 17:37:00|487.23|485.33|487.09|485.19|487.23|485.33|487.04|485.14|11
1732297030000|2024-11-22 17:37:10|487.05|485.15|487.07|485.17|487.07|485.17|487.03|485.13|12
1732297040000|2024-11-22 17:37:20|487.09|485.19|487.09|485.19|487.16|485.26|487.08|485.18|10
1732297050000|2024-11-22 17:37:30|487.1|485.2|486.93|485.03|487.1|485.2|486.88|484.98|11
1732297060000|2024-11-22 17:37:40|486.94|485.04|487.11|485.21|487.11|485.21|486.94|485.04|6
1732297070000|2024-11-22 17:37:50|487.02|485.12|486.96|485.06|487.02|485.12|486.94|485.04|11
1732297080000|2024-11-22 17:38:00|486.97|485.07|486.97|485.07|486.99|485.09|486.96|485.06|8
1732297090000|2024-11-22 17:38:10|486.91|485.01|486.93|485.03|486.93|485.03|486.9|485|5
1732297100000|2024-11-22 17:38:20|487.09|485.19|487.01|485.11|487.1|485.2|487.01|485.11|8
1732297110000|2024-11-22 17:38:30|487|485.1|486.8|484.9|487|485.1|486.79|484.89|11
1732297120000|2024-11-22 17:38:40|486.77|484.87|486.62|484.72|486.77|484.87|486.62|484.72|6
1732297130000|2024-11-22 17:38:50|486.23|484.33|486.15|484.25|486.36|484.46|486.08|484.18|10
1732297140000|2024-11-22 17:39:00|486.16|484.26|486.07|484.17|486.19|484.29|486.05|484.15|11
1732297150000|2024-11-22 17:39:10|486.06|484.16|485.91|484.01|486.08|484.18|485.91|484.01|6
1732297160000|2024-11-22 17:39:20|485.92|484.02|485.91|484.01|485.92|484.02|485.91|484.01|2
1732297170000|2024-11-22 17:39:30|485.9|484|485.79|483.89|485.9|484|485.76|483.86|12
1732297180000|2024-11-22 17:39:40|485.8|483.9|485.73|483.83|485.8|483.9|485.73|483.83|12
1732297190000|2024-11-22 17:39:50|485.74|483.84|485.75|483.85|485.77|483.87|485.72|483.82|14
1732297200000|2024-11-22 17:40:00|485.76|483.86|486.23|484.33|486.25|484.35|485.76|483.86|21
1732297210000|2024-11-22 17:40:10|486.24|484.34|486.31|484.41|486.31|484.41|486.24|484.34|8
1732297220000|2024-11-22 17:40:20|486.26|484.36|486.35|484.45|486.35|484.45|486.26|484.36|11
1732297230000|2024-11-22 17:40:30|486.27|484.37|486.28|484.38|486.32|484.42|486.21|484.31|10
1732297240000|2024-11-22 17:40:40|486.27|484.37|486.16|484.26|486.27|484.37|486.13|484.23|8
1732297250000|2024-11-22 17:40:50|486.17|484.27|486.23|484.33|486.23|484.33|486.17|484.27|7
1732297260000|2024-11-22 17:41:00|486.24|484.34|486.46|484.56|486.46|484.56|486.16|484.26|18
1732297270000|2024-11-22 17:41:10|486.42|484.52|486.3|484.4|486.45|484.55|486.29|484.39|9
1732297280000|2024-11-22 17:41:20|486.31|484.41|486.32|484.42|486.38|484.48|486.31|484.41|10
1732297290000|2024-11-22 17:41:30|486.33|484.43|486.4|484.5|486.4|484.5|486.33|484.43|8
1732297300000|2024-11-22 17:41:40|486.41|484.51|486.44|484.54|486.44|484.54|486.4|484.5|9
1732297310000|2024-11-22 17:41:50|486.45|484.55|486.48|484.58|486.48|484.58|486.45|484.55|4
1732297320000|2024-11-22 17:42:00|486.49|484.59|486.52|484.62|486.52|484.62|486.49|484.59|4
1732297330000|2024-11-22 17:42:10|486.53|484.63|486.46|484.56|486.53|484.63|486.36|484.46|13
1732297340000|2024-11-22 17:42:20|486.47|484.57|486.53|484.63|486.54|484.64|486.47|484.57|8
1732297350000|2024-11-22 17:42:30|486.54|484.64|486.54|484.64|486.54|484.64|486.54|484.64|1
1732297360000|2024-11-22 17:42:40|486.47|484.57|486.5|484.6|486.5|484.6|486.47|484.57|4
1732297370000|2024-11-22 17:42:50|486.51|484.61|486.73|484.83|486.76|484.86|486.51|484.61|19
1732297380000|2024-11-22 17:43:00|486.71|484.81|486.69|484.79|486.71|484.81|486.66|484.76|5
1732297390000|2024-11-22 17:43:10|486.7|484.8|486.77|484.87|486.77|484.87|486.7|484.8|11
1732297400000|2024-11-22 17:43:20|486.78|484.88|486.66|484.76|486.79|484.89|486.57|484.67|7
1732297410000|2024-11-22 17:43:30|486.67|484.77|486.72|484.82|486.72|484.82|486.67|484.77|6
1732297420000|2024-11-22 17:43:40|486.73|484.83|486.73|484.83|486.73|484.83|486.73|484.83|1
1732297430000|2024-11-22 17:43:50|486.7|484.8|486.63|484.73|486.71|484.81|486.61|484.71|9
1732297440000|2024-11-22 17:44:00|486.64|484.74|486.59|484.69|486.64|484.74|486.57|484.67|7
1732297450000|2024-11-22 17:44:10|486.6|484.7|486.58|484.68|486.62|484.72|486.57|484.67|6
1732297460000|2024-11-22 17:44:20|486.59|484.69|486.61|484.71|486.61|484.71|486.58|484.68|6
1732297470000|2024-11-22 17:44:30|486.62|484.72|486.61|484.71|486.65|484.75|486.59|484.69|7
1732297480000|2024-11-22 17:44:40|486.62|484.72|486.59|484.69|486.68|484.78|486.59|484.69|8
1732297490000|2024-11-22 17:44:50|486.58|484.68|486.58|484.68|486.58|484.68|486.58|484.68|1
1732297500000|2024-11-22 17:45:00|486.59|484.69|486.58|484.68|486.61|484.71|486.57|484.67|7
1732297510000|2024-11-22 17:45:10|486.59|484.69|486.64|484.74|486.64|484.74|486.59|484.69|6
1732297520000|2024-11-22 17:45:20|486.65|484.75|486.7|484.8|486.7|484.8|486.65|484.75|6
1732297530000|2024-11-22 17:45:30|486.8|484.9|487.29|485.39|487.29|485.39|486.8|484.9|22
1732297540000|2024-11-22 17:45:40|487.3|485.4|487.71|485.81|487.71|485.81|487.3|485.4|18
1732297550000|2024-11-22 17:45:50|487.73|485.83|487.78|485.88|487.78|485.88|487.7|485.8|11
1732297560000|2024-11-22 17:46:00|487.79|485.89|487.87|485.97|487.87|485.97|487.77|485.87|10
1732297570000|2024-11-22 17:46:10|487.88|485.98|488.1|486.2|488.1|486.2|487.88|485.98|6
1732297580000|2024-11-22 17:46:20|488.11|486.21|488.11|486.21|488.13|486.23|488.09|486.19|8
1732297590000|2024-11-22 17:46:30|488.12|486.22|488.14|486.24|488.14|486.24|488.12|486.22|3
1732297600000|2024-11-22 17:46:40|488.15|486.25|488.19|486.29|488.19|486.29|488.15|486.25|5
1732297610000|2024-11-22 17:46:50|488.18|486.28|488.04|486.14|488.19|486.29|488.01|486.11|9
1732297620000|2024-11-22 17:47:00|488.03|486.13|487.94|486.04|488.03|486.13|487.89|485.99|9
1732297630000|2024-11-22 17:47:10|487.95|486.05|488|486.1|488|486.1|487.95|486.05|6
1732297640000|2024-11-22 17:47:20|488.01|486.11|488.01|486.11|488.04|486.14|488|486.1|7
1732297650000|2024-11-22 17:47:30|488.02|486.12|487.86|485.96|488.02|486.12|487.83|485.93|9
1732297660000|2024-11-22 17:47:40|487.87|485.97|487.9|486|487.9|486|487.87|485.97|4
1732297670000|2024-11-22 17:47:50|487.91|486.01|487.94|486.04|487.94|486.04|487.91|486.01|4
1732297680000|2024-11-22 17:48:00|487.92|486.02|488.03|486.13|488.03|486.13|487.92|486.02|6
1732297690000|2024-11-22 17:48:10|488.04|486.14|488.2|486.3|488.2|486.3|488.04|486.14|13
1732297700000|2024-11-22 17:48:20|488.19|486.29|488.19|486.29|488.19|486.29|488.19|486.29|1
1732297710000|2024-11-22 17:48:30|488.15|486.25|488.04|486.14|488.2|486.3|488.03|486.13|10
1732297720000|2024-11-22 17:48:40|488.05|486.15|487.95|486.05|488.05|486.15|487.95|486.05|6
1732297730000|2024-11-22 17:48:50|487.96|486.06|488.05|486.15|488.05|486.15|487.96|486.06|10
1732297740000|2024-11-22 17:49:00|488.1|486.2|488.07|486.17|488.17|486.27|488.07|486.17|15
1732297750000|2024-11-22 17:49:10|488.08|486.18|488.13|486.23|488.15|486.25|488.07|486.17|9
1732297760000|2024-11-22 17:49:20|488.14|486.24|488.15|486.25|488.15|486.25|488.14|486.24|2
1732297770000|2024-11-22 17:49:30|488.16|486.26|488.21|486.31|488.22|486.32|488.16|486.26|9
1732297780000|2024-11-22 17:49:40|488.22|486.32|488.05|486.15|488.24|486.34|488.03|486.13|10
1732297790000|2024-11-22 17:49:50|488.06|486.16|488.08|486.18|488.08|486.18|488.05|486.15|5
1732297800000|2024-11-22 17:50:00|488.07|486.17|488.14|486.24|488.14|486.24|488.07|486.17|7
1732297810000|2024-11-22 17:50:10|488.15|486.25|488.25|486.35|488.25|486.35|488.15|486.25|9
1732297820000|2024-11-22 17:50:20|488.26|486.36|488.14|486.24|488.26|486.36|488.08|486.18|8
1732297830000|2024-11-22 17:50:30|488.15|486.25|488.21|486.31|488.21|486.31|488.15|486.25|6
1732297840000|2024-11-22 17:50:40|488.22|486.32|488.26|486.36|488.32|486.42|488.22|486.32|11
1732297850000|2024-11-22 17:50:50|488.27|486.37|488.18|486.28|488.28|486.38|488.16|486.26|10
1732297860000|2024-11-22 17:51:00|488.19|486.29|488.22|486.32|488.22|486.32|488.19|486.29|4
1732297870000|2024-11-22 17:51:10|488.15|486.25|488.05|486.15|488.18|486.28|488.04|486.14|8
1732297880000|2024-11-22 17:51:20|488.06|486.16|487.91|486.01|488.06|486.16|487.91|486.01|10
1732297890000|2024-11-22 17:51:30|487.92|486.02|487.8|485.9|487.92|486.02|487.8|485.9|10
1732297900000|2024-11-22 17:51:40|487.81|485.91|488.06|486.16|488.06|486.16|487.81|485.91|24
1732297910000|2024-11-22 17:51:50|488.07|486.17|488.07|486.17|488.11|486.21|488.07|486.17|8
1732297920000|2024-11-22 17:52:00|488.08|486.18|488.9|487|488.9|487|488.08|486.18|20
1732297930000|2024-11-22 17:52:10|488.91|487.01|489.08|487.18|489.08|487.18|488.91|487.01|20
1732297940000|2024-11-22 17:52:20|489.09|487.19|489.3|487.4|489.32|487.42|489.09|487.19|14
1732297950000|2024-11-22 17:52:30|489.31|487.41|489.32|487.42|489.32|487.42|489.31|487.41|2
1732297960000|2024-11-22 17:52:40|489.33|487.43|489.55|487.65|489.55|487.65|489.33|487.43|10
1732297970000|2024-11-22 17:52:50|489.56|487.66|489.43|487.53|489.58|487.68|489.43|487.53|7
1732297980000|2024-11-22 17:53:00|489.44|487.54|489.47|487.57|489.47|487.57|489.44|487.54|4
1732297990000|2024-11-22 17:53:10|489.48|487.58|489.51|487.61|489.51|487.61|489.48|487.58|4
1732298000000|2024-11-22 17:53:20|489.52|487.62|489.5|487.6|489.53|487.63|489.49|487.59|4
1732298010000|2024-11-22 17:53:30|489.51|487.61|489.55|487.65|489.55|487.65|489.51|487.61|5
1732298020000|2024-11-22 17:53:40|489.56|487.66|489.91|488.01|489.91|488.01|489.56|487.66|20
1732298030000|2024-11-22 17:53:50|489.9|488|490.12|488.22|490.12|488.22|489.9|488|9
1732298040000|2024-11-22 17:54:00|490.13|488.23|490.29|488.39|490.29|488.39|490.13|488.23|13
1732298050000|2024-11-22 17:54:10|490.4|488.5|490.61|488.71|490.61|488.71|490.4|488.5|10
1732298060000|2024-11-22 17:54:20|490.62|488.72|490.63|488.73|490.64|488.74|490.62|488.72|4
1732298070000|2024-11-22 17:54:30|490.55|488.65|490.09|488.19|490.58|488.68|490.08|488.18|15
1732298080000|2024-11-22 17:54:40|490.1|488.2|489.9|488|490.1|488.2|489.9|488|7
1732298090000|2024-11-22 17:54:50|489.89|487.99|489.76|487.86|489.89|487.99|489.75|487.85|12
1732298100000|2024-11-22 17:55:00|489.77|487.87|489.74|487.84|489.77|487.87|489.72|487.82|4
1732298110000|2024-11-22 17:55:10|489.75|487.85|489.71|487.81|489.78|487.88|489.65|487.75|10
1732298120000|2024-11-22 17:55:20|489.72|487.82|489.19|487.29|489.72|487.82|489.19|487.29|12
1732298130000|2024-11-22 17:55:30|489.18|487.28|489.21|487.31|489.21|487.31|489.18|487.28|4
1732298140000|2024-11-22 17:55:40|489.22|487.32|489.23|487.33|489.23|487.33|489.22|487.32|2
1732298150000|2024-11-22 17:55:50|489.24|487.34|489.13|487.23|489.24|487.34|489.13|487.23|5
1732298160000|2024-11-22 17:56:00|489.14|487.24|489.17|487.27|489.17|487.27|489.14|487.24|9
1732298170000|2024-11-22 17:56:10|489.18|487.28|489.23|487.33|489.23|487.33|489.18|487.28|10
1732298180000|2024-11-22 17:56:20|489.24|487.34|489.1|487.2|489.25|487.35|489.1|487.2|6
1732298190000|2024-11-22 17:56:30|489.05|487.15|488.92|487.02|489.05|487.15|488.91|487.01|10
1732298200000|2024-11-22 17:56:40|488.89|486.99|488.84|486.94|488.89|486.99|488.83|486.93|8
1732298210000|2024-11-22 17:56:50|488.85|486.95|488.73|486.83|488.85|486.95|488.72|486.82|9
1732298220000|2024-11-22 17:57:00|488.74|486.84|488.72|486.82|488.76|486.86|488.71|486.81|9
1732298230000|2024-11-22 17:57:10|488.73|486.83|488.75|486.85|488.75|486.85|488.73|486.83|3
1732298240000|2024-11-22 17:57:20|488.74|486.84|488.76|486.86|488.76|486.86|488.69|486.79|12
1732298250000|2024-11-22 17:57:30|488.75|486.85|488.69|486.79|488.77|486.87|488.69|486.79|7
1732298260000|2024-11-22 17:57:40|488.68|486.78|488.56|486.66|488.68|486.78|488.53|486.63|10
1732298270000|2024-11-22 17:57:50|488.55|486.65|488.55|486.65|488.58|486.68|488.55|486.65|6
1732298280000|2024-11-22 17:58:00|488.51|486.61|488.35|486.45|488.51|486.61|488.35|486.45|8
1732298290000|2024-11-22 17:58:10|488.34|486.44|488.26|486.36|488.34|486.44|488.09|486.19|18
1732298300000|2024-11-22 17:58:20|488.27|486.37|488.42|486.52|488.42|486.52|488.26|486.36|17
1732298310000|2024-11-22 17:58:30|488.43|486.53|488.34|486.44|488.47|486.57|488.34|486.44|12
1732298320000|2024-11-22 17:58:40|488.35|486.45|488.27|486.37|488.35|486.45|488.27|486.37|3
1732298330000|2024-11-22 17:58:50|488.28|486.38|488.33|486.43|488.33|486.43|488.28|486.38|6
1732298340000|2024-11-22 17:59:00|488.29|486.39|488.33|486.43|488.37|486.47|488.29|486.39|13
1732298350000|2024-11-22 17:59:10|488.34|486.44|488.26|486.36|488.34|486.44|488.17|486.27|11
1732298360000|2024-11-22 17:59:20|488.27|486.37|488.23|486.33|488.27|486.37|487.86|485.96|6
1732298370000|2024-11-22 17:59:30|488.24|486.34|488.29|486.39|488.29|486.39|488.24|486.34|6
1732298380000|2024-11-22 17:59:40|488.3|486.4|488.24|486.34|488.33|486.43|488.24|486.34|7
1732298390000|2024-11-22 17:59:50|488.25|486.35|488.3|486.4|488.3|486.4|488.25|486.35|6
1732298400000|2024-11-22 18:00:00|488.28|486.38|488.34|486.44|488.35|486.45|488.28|486.38|13
1732298410000|2024-11-22 18:00:10|488.35|486.45|488.29|486.39|488.38|486.48|488.22|486.32|8
1732298420000|2024-11-22 18:00:20|488.3|486.4|488.34|486.44|488.34|486.44|488.29|486.39|10
1732298430000|2024-11-22 18:00:30|488.35|486.45|488.31|486.41|488.35|486.45|488.23|486.33|11
1732298440000|2024-11-22 18:00:40|488.32|486.42|488.34|486.44|488.34|486.44|488.32|486.42|5
1732298450000|2024-11-22 18:00:50|488.35|486.45|488.39|486.49|488.39|486.49|488.35|486.45|5
1732298460000|2024-11-22 18:01:00|488.4|486.5|488.94|487.04|488.98|487.08|488.4|486.5|15
1732298470000|2024-11-22 18:01:10|488.95|487.05|488.83|486.93|488.95|487.05|488.78|486.88|14
1732298480000|2024-11-22 18:01:20|488.84|486.94|488.85|486.95|488.85|486.95|488.84|486.94|2
1732298490000|2024-11-22 18:01:30|488.86|486.96|489.01|487.11|489.01|487.11|488.86|486.96|16
1732298500000|2024-11-22 18:01:40|489|487.1|489.28|487.38|489.29|487.39|489|487.1|11
1732298520000|2024-11-22 18:02:00|489.27|487.37|489.07|487.17|489.27|487.37|489.07|487.17|6
1732298530000|2024-11-22 18:02:10|489.04|487.14|489.1|487.2|489.1|487.2|489.04|487.14|7
1732298540000|2024-11-22 18:02:20|489.11|487.21|489.19|487.29|489.2|487.3|489.11|487.21|5
1732298560000|2024-11-22 18:02:40|489.18|487.28|489.17|487.27|489.2|487.3|489.17|487.27|10
1732298570000|2024-11-22 18:02:50|489.13|487.23|489.33|487.43|489.33|487.43|489.12|487.22|6
1732298580000|2024-11-22 18:03:00|489.34|487.44|489.34|487.44|489.34|487.44|489.34|487.44|1
1732298590000|2024-11-22 18:03:10|489.35|487.45|489.37|487.47|489.37|487.47|489.35|487.45|5
1732298600000|2024-11-22 18:03:20|489.47|487.57|489.52|487.62|489.52|487.62|489.47|487.57|6
1732298610000|2024-11-22 18:03:30|489.53|487.63|489.63|487.73|489.65|487.75|489.53|487.63|14
1732298620000|2024-11-22 18:03:40|489.62|487.72|489.68|487.78|489.68|487.78|489.62|487.72|7
1732298630000|2024-11-22 18:03:50|489.69|487.79|489.95|488.05|489.95|488.05|489.69|487.79|11
1732298640000|2024-11-22 18:04:00|489.96|488.06|490.02|488.12|490.02|488.12|489.96|488.06|7
1732298650000|2024-11-22 18:04:10|490.01|488.11|489.82|487.92|490.01|488.11|489.81|487.91|14
1732298660000|2024-11-22 18:04:20|489.83|487.93|489.94|488.04|489.94|488.04|489.83|487.93|10
1732298670000|2024-11-22 18:04:30|489.95|488.05|490.28|488.38|490.28|488.38|489.95|488.05|13
1732298680000|2024-11-22 18:04:40|490.29|488.39|490.33|488.43|490.34|488.44|490.29|488.39|7
1732298690000|2024-11-22 18:04:50|490.34|488.44|490.18|488.28|490.36|488.46|490.17|488.27|6
1732298700000|2024-11-22 18:05:00|490.19|488.29|490.27|488.37|490.27|488.37|490.19|488.29|8
1732298710000|2024-11-22 18:05:10|490.28|488.38|490.31|488.41|490.31|488.41|490.28|488.38|4
1732298720000|2024-11-22 18:05:20|490.32|488.42|490.26|488.36|490.32|488.42|490.25|488.35|3
1732298730000|2024-11-22 18:05:30|490.27|488.37|490.3|488.4|490.3|488.4|490.27|488.37|4
1732298740000|2024-11-22 18:05:40|490.31|488.41|490.51|488.61|490.51|488.61|490.23|488.33|16
1732298750000|2024-11-22 18:05:50|490.64|488.74|491|489.1|491.03|489.13|490.64|488.74|20
1732298760000|2024-11-22 18:06:00|491.01|489.11|491.13|489.23|491.13|489.23|491.01|489.11|13
1732298770000|2024-11-22 18:06:10|491.14|489.24|491.44|489.54|491.44|489.54|491.14|489.24|11
1732298780000|2024-11-22 18:06:20|491.43|489.53|491.25|489.35|491.5|489.6|491.24|489.34|13
1732298790000|2024-11-22 18:06:30|491.26|489.36|491.02|489.12|491.27|489.37|491.02|489.12|15
1732298800000|2024-11-22 18:06:40|490.95|489.05|490.74|488.84|491.02|489.12|490.74|488.84|14
1732298810000|2024-11-22 18:06:50|490.73|488.83|490.63|488.73|490.73|488.83|490.59|488.69|14
1732298820000|2024-11-22 18:07:00|490.64|488.74|490.84|488.94|490.84|488.94|490.64|488.74|12
1732298830000|2024-11-22 18:07:10|490.81|488.91|490.79|488.89|490.84|488.94|490.79|488.89|5
1732298840000|2024-11-22 18:07:20|490.78|488.88|490.92|489.02|490.92|489.02|490.77|488.87|11
1732298850000|2024-11-22 18:07:30|490.93|489.03|491.31|489.41|491.31|489.41|490.93|489.03|20
1732298860000|2024-11-22 18:07:40|491.32|489.42|491.29|489.39|491.34|489.44|491.25|489.35|9
1732298870000|2024-11-22 18:07:50|491.3|489.4|491.3|489.4|491.3|489.4|491.3|489.4|1
1732298880000|2024-11-22 18:08:00|491.29|489.39|491.28|489.38|491.37|489.47|491.25|489.35|7
1732298890000|2024-11-22 18:08:10|491.29|489.39|491.25|489.35|491.33|489.43|491.25|489.35|8
1732298900000|2024-11-22 18:08:20|491.24|489.34|490.8|488.9|491.24|489.34|490.7|488.8|21
1732298910000|2024-11-22 18:08:30|490.81|488.91|491.18|489.28|491.25|489.35|490.81|488.91|19
1732298920000|2024-11-22 18:08:40|491.19|489.29|491.24|489.34|491.26|489.36|491.19|489.29|10
1732298930000|2024-11-22 18:08:50|491.18|489.28|491.03|489.13|491.19|489.29|491.01|489.11|10
1732298940000|2024-11-22 18:09:00|491.04|489.14|490.88|488.98|491.09|489.19|490.88|488.98|17
1732298950000|2024-11-22 18:09:10|490.87|488.97|490.51|488.61|490.87|488.97|490.51|488.61|10
1732298960000|2024-11-22 18:09:20|490.52|488.62|490.52|488.62|490.52|488.62|490.5|488.6|5
1732298970000|2024-11-22 18:09:30|490.53|488.63|490.75|488.85|490.76|488.86|490.52|488.62|13
1732298980000|2024-11-22 18:09:40|490.76|488.86|490.59|488.69|490.8|488.9|490.58|488.68|11
1732298990000|2024-11-22 18:09:50|490.58|488.68|490.47|488.57|490.58|488.68|490.47|488.57|6
1732299000000|2024-11-22 18:10:00|490.49|488.59|490.47|488.57|490.54|488.64|490.44|488.54|13
1732299010000|2024-11-22 18:10:10|490.41|488.51|489.99|488.09|490.41|488.51|489.99|488.09|18
1732299020000|2024-11-22 18:10:20|490.02|488.12|489.88|487.98|490.02|488.12|489.87|487.97|9
1732299030000|2024-11-22 18:10:30|489.89|487.99|489.8|487.9|489.89|487.99|489.79|487.89|5
1732299040000|2024-11-22 18:10:40|489.81|487.91|489.88|487.98|489.88|487.98|489.81|487.91|11
1732299050000|2024-11-22 18:10:50|489.89|487.99|489.98|488.08|490|488.1|489.88|487.98|13
1732299060000|2024-11-22 18:11:00|489.92|488.02|490.19|488.29|490.28|488.38|489.92|488.02|10
1732299070000|2024-11-22 18:11:10|490.3|488.4|490.41|488.51|490.41|488.51|490.3|488.4|11
1732299080000|2024-11-22 18:11:20|490.42|488.52|490.42|488.52|490.42|488.52|490.41|488.51|5
1732299090000|2024-11-22 18:11:30|490.43|488.53|490.51|488.61|490.54|488.64|490.43|488.53|7
1732299100000|2024-11-22 18:11:40|490.52|488.62|490.46|488.56|490.52|488.62|490.36|488.46|17
1732299110000|2024-11-22 18:11:50|490.38|488.48|490.69|488.79|490.69|488.79|490.38|488.48|15
1732299120000|2024-11-22 18:12:00|490.7|488.8|490.74|488.84|490.74|488.84|490.7|488.8|8
1732299130000|2024-11-22 18:12:10|490.65|488.75|490.82|488.92|490.84|488.94|490.65|488.75|12
1732299140000|2024-11-22 18:12:20|490.78|488.88|490.76|488.86|490.82|488.92|490.76|488.86|7
1732299150000|2024-11-22 18:12:30|490.75|488.85|490.62|488.72|490.76|488.86|490.61|488.71|8
1732299160000|2024-11-22 18:12:40|490.58|488.68|490.44|488.54|490.59|488.69|490.44|488.54|11
1732299180000|2024-11-22 18:13:00|490.45|488.55|490.59|488.69|490.6|488.7|490.45|488.55|16
1732299190000|2024-11-22 18:13:10|490.6|488.7|490.56|488.66|490.61|488.71|490.47|488.57|16
1732299200000|2024-11-22 18:13:20|490.55|488.65|490.35|488.45|490.55|488.65|490.35|488.45|7
1732299210000|2024-11-22 18:13:30|490.34|488.44|490.53|488.63|490.53|488.63|490.33|488.43|7
1732299220000|2024-11-22 18:13:40|490.54|488.64|490.51|488.61|490.54|488.64|490.5|488.6|5
1732299230000|2024-11-22 18:13:50|490.5|488.6|490.5|488.6|490.5|488.6|490.43|488.53|10
1732299240000|2024-11-22 18:14:00|490.51|488.61|490.45|488.55|490.51|488.61|490.45|488.55|4
1732299250000|2024-11-22 18:14:10|490.5|488.6|490.4|488.5|490.5|488.6|490.38|488.48|7
1732299260000|2024-11-22 18:14:20|490.39|488.49|490.28|488.38|490.39|488.49|490.26|488.36|6
1732299270000|2024-11-22 18:14:30|490.27|488.37|490.24|488.34|490.31|488.41|490.24|488.34|6
1732299280000|2024-11-22 18:14:40|490.15|488.25|489.96|488.06|490.2|488.3|489.95|488.05|17
1732299290000|2024-11-22 18:14:50|489.95|488.05|489.94|488.04|489.95|488.05|489.94|488.04|2
1732299300000|2024-11-22 18:15:00|489.95|488.05|489.97|488.07|490.07|488.17|489.94|488.04|14
1732299310000|2024-11-22 18:15:10|490.01|488.11|490.07|488.17|490.08|488.18|490.01|488.11|14
1732299320000|2024-11-22 18:15:20|490.01|488.11|490.3|488.4|490.43|488.53|490.01|488.11|20
1732299330000|2024-11-22 18:15:30|490.24|488.34|490.07|488.17|490.33|488.43|490.07|488.17|15
1732299340000|2024-11-22 18:15:40|490.06|488.16|489.56|487.66|490.06|488.16|489.51|487.61|23
1732299350000|2024-11-22 18:15:50|489.58|487.68|489.65|487.75|489.71|487.81|489.58|487.68|15
1732299360000|2024-11-22 18:16:00|489.53|487.63|489.66|487.76|489.66|487.76|489.53|487.63|14
1732299370000|2024-11-22 18:16:10|489.71|487.81|489.96|488.06|489.96|488.06|489.71|487.81|9
1732299380000|2024-11-22 18:16:20|489.95|488.05|489.9|488|489.95|488.05|489.9|488|2
1732299390000|2024-11-22 18:16:30|489.76|487.86|489.75|487.85|489.76|487.86|489.75|487.85|2
1732299400000|2024-11-22 18:16:40|489.68|487.78|489.6|487.7|489.71|487.81|489.55|487.65|5
1732299410000|2024-11-22 18:16:50|489.59|487.69|489.59|487.69|489.6|487.7|489.58|487.68|6
1732299420000|2024-11-22 18:17:00|489.58|487.68|489.56|487.66|489.61|487.71|489.45|487.55|16
1732299430000|2024-11-22 18:17:10|489.55|487.65|489.68|487.78|489.71|487.81|489.55|487.65|12
1732299440000|2024-11-22 18:17:20|489.69|487.79|489.7|487.8|489.7|487.8|489.67|487.77|8
1732299450000|2024-11-22 18:17:30|489.71|487.81|489.71|487.81|489.71|487.81|489.71|487.81|1
1732299460000|2024-11-22 18:17:40|489.67|487.77|489.66|487.76|489.67|487.77|489.66|487.76|2
1732299470000|2024-11-22 18:17:50|489.63|487.73|489.61|487.71|489.63|487.73|489.54|487.64|10
1732299480000|2024-11-22 18:18:00|489.62|487.72|489.85|487.95|489.88|487.98|489.62|487.72|9
1732299490000|2024-11-22 18:18:10|489.8|487.9|489.8|487.9|489.81|487.91|489.79|487.89|9
1732299500000|2024-11-22 18:18:20|489.81|487.91|489.91|488.01|489.92|488.02|489.81|487.91|12
1732299510000|2024-11-22 18:18:30|489.92|488.02|490.27|488.37|490.28|488.38|489.92|488.02|16
1732299520000|2024-11-22 18:18:40|490.28|488.38|490.29|488.39|490.31|488.41|490.28|488.38|10
1732299530000|2024-11-22 18:18:50|490.3|488.4|490.29|488.39|490.34|488.44|490.29|488.39|9
1732299540000|2024-11-22 18:19:00|490.31|488.41|490.22|488.32|490.52|488.62|490.2|488.3|18
1732299550000|2024-11-22 18:19:10|490.23|488.33|490.29|488.39|490.29|488.39|490.23|488.33|7
1732299560000|2024-11-22 18:19:20|490.3|488.4|490.27|488.37|490.3|488.4|490.19|488.29|14
1732299570000|2024-11-22 18:19:30|490.28|488.38|490.45|488.55|490.46|488.56|490.24|488.34|10
1732299580000|2024-11-22 18:19:40|490.44|488.54|490.36|488.46|490.46|488.56|490.35|488.45|11
1732299590000|2024-11-22 18:19:50|490.38|488.48|490.44|488.54|490.44|488.54|490.35|488.45|11
1732299600000|2024-11-22 18:20:00|490.45|488.55|490.41|488.51|490.47|488.57|490.36|488.46|11
1732299610000|2024-11-22 18:20:10|490.4|488.5|490.41|488.51|490.41|488.51|490.32|488.42|12
1732299620000|2024-11-22 18:20:20|490.42|488.52|490.33|488.43|490.42|488.52|490.31|488.41|9
1732299630000|2024-11-22 18:20:30|490.34|488.44|490.28|488.38|490.38|488.48|490.26|488.36|13
1732299640000|2024-11-22 18:20:40|490.27|488.37|490.39|488.49|490.39|488.49|490.26|488.36|13
1732299650000|2024-11-22 18:20:50|490.4|488.5|490.34|488.44|490.47|488.57|490.33|488.43|10
1732299660000|2024-11-22 18:21:00|490.35|488.45|490.37|488.47|490.39|488.49|490.34|488.44|13
1732299670000|2024-11-22 18:21:10|490.38|488.48|490.14|488.24|490.4|488.5|490.1|488.2|13
1732299680000|2024-11-22 18:21:20|490.15|488.25|490.2|488.3|490.2|488.3|490.15|488.25|10
1732299690000|2024-11-22 18:21:30|490.19|488.29|490.1|488.2|490.27|488.37|490.09|488.19|20
1732299700000|2024-11-22 18:21:40|490.15|488.25|490.02|488.12|490.15|488.25|489.93|488.03|13
1732299710000|2024-11-22 18:21:50|490.03|488.13|490.11|488.21|490.11|488.21|490.03|488.13|9
1732299720000|2024-11-22 18:22:00|490.12|488.22|489.88|487.98|490.17|488.27|489.88|487.98|16
1732299730000|2024-11-22 18:22:10|489.87|487.97|489.56|487.66|489.87|487.97|489.53|487.63|17
1732299740000|2024-11-22 18:22:20|489.57|487.67|489.67|487.77|489.69|487.79|489.57|487.67|16
1732299750000|2024-11-22 18:22:30|489.68|487.78|489.28|487.38|489.69|487.79|489.25|487.35|23
1732299760000|2024-11-22 18:22:40|489.27|487.37|489.34|487.44|489.35|487.45|489.27|487.37|12
1732299770000|2024-11-22 18:22:50|489.35|487.45|489.38|487.48|489.44|487.54|489.35|487.45|10
1732299780000|2024-11-22 18:23:00|489.39|487.49|489.42|487.52|489.43|487.53|489.32|487.42|13
1732299790000|2024-11-22 18:23:10|489.41|487.51|489.3|487.4|489.42|487.52|489.3|487.4|16
1732299800000|2024-11-22 18:23:20|489.19|487.29|489.03|487.13|489.22|487.32|489|487.1|15
1732299810000|2024-11-22 18:23:30|489.04|487.14|488.67|486.77|489.06|487.16|488.67|486.77|21
1732299820000|2024-11-22 18:23:40|488.64|486.74|488.53|486.63|488.64|486.74|488.45|486.55|22
1732299830000|2024-11-22 18:23:50|488.54|486.64|488.48|486.58|488.55|486.65|488.4|486.5|11
1732299840000|2024-11-22 18:24:00|488.44|486.54|488.41|486.51|488.47|486.57|488.37|486.47|11
1732299850000|2024-11-22 18:24:10|488.42|486.52|488.33|486.43|488.43|486.53|488.31|486.41|9
1732299860000|2024-11-22 18:24:20|488.34|486.44|488.25|486.35|488.35|486.45|488.23|486.33|12
1732299870000|2024-11-22 18:24:30|488.26|486.36|488.14|486.24|488.29|486.39|488.12|486.22|18
1732299880000|2024-11-22 18:24:40|488.16|486.26|487.94|486.04|488.16|486.26|487.92|486.02|19
1732299890000|2024-11-22 18:24:50|487.93|486.03|487.89|485.99|487.96|486.06|487.84|485.94|11
1732299900000|2024-11-22 18:25:00|487.9|486|487.75|485.85|487.96|486.06|487.71|485.81|19
1732299910000|2024-11-22 18:25:10|487.76|485.86|488.37|486.47|488.37|486.47|487.76|485.86|22
1732299920000|2024-11-22 18:25:20|488.38|486.48|488.38|486.48|488.4|486.5|488.34|486.44|12
1732299930000|2024-11-22 18:25:30|488.39|486.49|488.66|486.76|488.66|486.76|488.39|486.49|15
1732299940000|2024-11-22 18:25:40|488.67|486.77|488.8|486.9|488.83|486.93|488.67|486.77|14
1732299950000|2024-11-22 18:25:50|488.76|486.86|488.73|486.83|488.82|486.92|488.71|486.81|11
1732299960000|2024-11-22 18:26:00|488.74|486.84|488.94|487.04|488.94|487.04|488.74|486.84|12
1732299970000|2024-11-22 18:26:10|488.93|487.03|489.17|487.27|489.17|487.27|488.92|487.02|11
1732299980000|2024-11-22 18:26:20|489.19|487.29|489.69|487.79|489.69|487.79|489.19|487.29|17
1732299990000|2024-11-22 18:26:30|489.7|487.8|489.71|487.81|489.72|487.82|489.68|487.78|12
1732300000000|2024-11-22 18:26:40|489.7|487.8|489.34|487.44|489.7|487.8|489.34|487.44|16
1732300010000|2024-11-22 18:26:50|489.33|487.43|488.82|486.92|489.36|487.46|488.82|486.92|16
1732300020000|2024-11-22 18:27:00|488.81|486.91|488.83|486.93|488.83|486.93|488.81|486.91|3
1732300030000|2024-11-22 18:27:10|488.82|486.92|488.86|486.96|488.89|486.99|488.82|486.92|4
1732300040000|2024-11-22 18:27:20|488.87|486.97|489.03|487.13|489.05|487.15|488.85|486.95|13
1732300050000|2024-11-22 18:27:30|489.04|487.14|489.22|487.32|489.23|487.33|489.03|487.13|8
1732300060000|2024-11-22 18:27:40|489.21|487.31|489.32|487.42|489.33|487.43|489.2|487.3|6
1732300070000|2024-11-22 18:27:50|489.33|487.43|489.44|487.54|489.44|487.54|489.33|487.43|14
1732300080000|2024-11-22 18:28:00|489.45|487.55|489.36|487.46|489.45|487.55|489.3|487.4|4
1732300090000|2024-11-22 18:28:10|489.37|487.47|489.21|487.31|489.37|487.47|489.21|487.31|7
1732300100000|2024-11-22 18:28:20|489.2|487.3|489.09|487.19|489.2|487.3|489.08|487.18|6
1732300110000|2024-11-22 18:28:30|488.99|487.09|488.99|487.09|488.99|487.09|488.97|487.07|7
1732300120000|2024-11-22 18:28:40|489.04|487.14|489|487.1|489.04|487.14|489|487.1|2
1732300130000|2024-11-22 18:28:50|488.99|487.09|488.64|486.74|489|487.1|488.64|486.74|10
1732300140000|2024-11-22 18:29:00|488.65|486.75|488.56|486.66|488.65|486.75|488.43|486.53|17
1732300150000|2024-11-22 18:29:10|488.57|486.67|488.68|486.78|488.69|486.79|488.57|486.67|14
1732300160000|2024-11-22 18:29:20|488.61|486.71|488.44|486.54|488.61|486.71|488.39|486.49|9
1732300170000|2024-11-22 18:29:30|488.42|486.52|488.43|486.53|488.43|486.53|488.42|486.52|4
1732300180000|2024-11-22 18:29:40|488.41|486.51|488.42|486.52|488.43|486.53|488.39|486.49|4
1732300190000|2024-11-22 18:29:50|488.37|486.47|488.43|486.53|488.43|486.53|488.37|486.47|5
1732300200000|2024-11-22 18:30:00|488.47|486.57|488.69|486.79|488.79|486.89|488.46|486.56|13
1732300210000|2024-11-22 18:30:10|488.7|486.8|488.72|486.82|488.73|486.83|488.7|486.8|6
1732300220000|2024-11-22 18:30:20|488.73|486.83|488.81|486.91|488.81|486.91|488.72|486.82|12
1732300230000|2024-11-22 18:30:30|488.82|486.92|488.85|486.95|488.85|486.95|488.8|486.9|9
1732300240000|2024-11-22 18:30:40|488.86|486.96|488.89|486.99|488.89|486.99|488.86|486.96|4
1732300250000|2024-11-22 18:30:50|488.9|487|488.94|487.04|488.94|487.04|488.89|486.99|10
1732300260000|2024-11-22 18:31:00|488.95|487.05|488.94|487.04|488.96|487.06|488.92|487.02|8
1732300270000|2024-11-22 18:31:10|488.93|487.03|489.2|487.3|489.2|487.3|488.86|486.96|11
1732300280000|2024-11-22 18:31:20|489.21|487.31|489.26|487.36|489.26|487.36|489.21|487.31|4
1732300290000|2024-11-22 18:31:30|489.23|487.33|488.69|486.79|489.23|487.33|488.68|486.78|12
1732300300000|2024-11-22 18:31:40|488.7|486.8|488.71|486.81|488.73|486.83|488.69|486.79|6
1732300310000|2024-11-22 18:31:50|488.7|486.8|488.71|486.81|488.71|486.81|488.69|486.79|6
1732300320000|2024-11-22 18:32:00|488.72|486.82|488.73|486.83|488.76|486.86|488.71|486.81|11
1732300330000|2024-11-22 18:32:10|488.74|486.84|488.92|487.02|488.92|487.02|488.74|486.84|9
1732300340000|2024-11-22 18:32:20|489.17|487.27|489.11|487.21|489.17|487.27|489.09|487.19|10
1732300350000|2024-11-22 18:32:30|489.12|487.22|489.14|487.24|489.14|487.24|489.1|487.2|8
1732300360000|2024-11-22 18:32:40|489.15|487.25|489.21|487.31|489.22|487.32|489.15|487.25|8
1732300370000|2024-11-22 18:32:50|489.22|487.32|489.22|487.32|489.22|487.32|489.22|487.32|1
1732300380000|2024-11-22 18:33:00|489.21|487.31|489.21|487.31|489.21|487.31|489.2|487.3|5
1732300390000|2024-11-22 18:33:10|489.2|487.3|488.68|486.78|489.21|487.31|488.68|486.78|16
1732300400000|2024-11-22 18:33:20|488.67|486.77|488.71|486.81|488.72|486.82|488.66|486.76|10
1732300410000|2024-11-22 18:33:30|488.72|486.82|488.71|486.81|488.72|486.82|488.71|486.81|2
1732300420000|2024-11-22 18:33:40|488.76|486.86|488.73|486.83|488.77|486.87|488.72|486.82|9
1732300430000|2024-11-22 18:33:50|488.78|486.88|488.77|486.87|488.78|486.88|488.76|486.86|4
1732300440000|2024-11-22 18:34:00|488.8|486.9|488.96|487.06|488.97|487.07|488.76|486.86|12
1732300450000|2024-11-22 18:34:10|488.97|487.07|489|487.1|489|487.1|488.96|487.06|6
1732300460000|2024-11-22 18:34:20|489.01|487.11|489.03|487.13|489.03|487.13|489.01|487.11|3
1732300470000|2024-11-22 18:34:30|489.02|487.12|488.86|486.96|489.02|487.12|488.85|486.95|8
1732300480000|2024-11-22 18:34:40|488.87|486.97|489.08|487.18|489.09|487.19|488.86|486.96|9
1732300490000|2024-11-22 18:34:50|489.07|487.17|488.95|487.05|489.07|487.17|488.94|487.04|13
1732300500000|2024-11-22 18:35:00|488.94|487.04|488.89|486.99|488.94|487.04|488.81|486.91|14
1732300510000|2024-11-22 18:35:10|489.01|487.11|489.24|487.34|489.24|487.34|489.01|487.11|10
1732300520000|2024-11-22 18:35:20|489.25|487.35|489.24|487.34|489.25|487.35|489.24|487.34|2
1732300530000|2024-11-22 18:35:30|489.25|487.35|488.97|487.07|489.25|487.35|488.97|487.07|20
1732300540000|2024-11-22 18:35:40|488.96|487.06|488.8|486.9|488.96|487.06|488.8|486.9|16
1732300550000|2024-11-22 18:35:50|488.81|486.91|488.39|486.49|488.81|486.91|488.31|486.41|19
1732300560000|2024-11-22 18:36:00|488.29|486.39|488.35|486.45|488.35|486.45|488.27|486.37|11
1732300570000|2024-11-22 18:36:10|488.38|486.48|488.46|486.56|488.47|486.57|488.37|486.47|7
1732300580000|2024-11-22 18:36:20|488.47|486.57|488.44|486.54|488.58|486.68|488.43|486.53|9
1732300590000|2024-11-22 18:36:30|488.42|486.52|488.4|486.5|488.47|486.57|488.26|486.36|16
1732300600000|2024-11-22 18:36:40|488.41|486.51|488.46|486.56|488.46|486.56|488.4|486.5|5
1732300610000|2024-11-22 18:36:50|488.44|486.54|488.63|486.73|488.63|486.73|488.44|486.54|8
1732300620000|2024-11-22 18:37:00|488.72|486.82|488.74|486.84|488.75|486.85|488.72|486.82|7
1732300630000|2024-11-22 18:37:10|488.73|486.83|488.66|486.76|488.73|486.83|488.66|486.76|6
1732300640000|2024-11-22 18:37:20|488.5|486.6|488.29|486.39|488.62|486.72|488.29|486.39|22
1732300650000|2024-11-22 18:37:30|488.28|486.38|488.05|486.15|488.28|486.38|488.04|486.14|11
1732300660000|2024-11-22 18:37:40|488.06|486.16|488.16|486.26|488.16|486.26|488.06|486.16|2
1732300670000|2024-11-22 18:37:50|488.19|486.29|488.41|486.51|488.41|486.51|488.19|486.29|9
1732300680000|2024-11-22 18:38:00|488.42|486.52|488.14|486.24|488.42|486.52|488.14|486.24|14
1732300690000|2024-11-22 18:38:10|488.13|486.23|488.17|486.27|488.17|486.27|488.13|486.23|4
1732300700000|2024-11-22 18:38:20|488.15|486.25|488.15|486.25|488.16|486.26|488.14|486.24|4
1732300710000|2024-11-22 18:38:30|488.16|486.26|488.41|486.51|488.41|486.51|488.16|486.26|9
1732300720000|2024-11-22 18:38:40|488.42|486.52|488.43|486.53|488.44|486.54|488.41|486.51|6
1732300730000|2024-11-22 18:38:50|488.42|486.52|488.4|486.5|488.43|486.53|488.4|486.5|5
1732300740000|2024-11-22 18:39:00|488.39|486.49|488.38|486.48|488.39|486.49|488.37|486.47|4
1732300750000|2024-11-22 18:39:10|488.39|486.49|488.55|486.65|488.57|486.67|488.39|486.49|10
1732300760000|2024-11-22 18:39:20|488.73|486.83|488.65|486.75|488.73|486.83|488.65|486.75|8
1732300770000|2024-11-22 18:39:30|488.64|486.74|488.62|486.72|488.64|486.74|488.62|486.72|3
1732300780000|2024-11-22 18:39:40|488.63|486.73|488.63|486.73|488.63|486.73|488.63|486.73|1
1732300790000|2024-11-22 18:39:50|488.64|486.74|488.5|486.6|488.64|486.74|488.49|486.59|8
1732300800000|2024-11-22 18:40:00|488.49|486.59|488.52|486.62|488.53|486.63|488.49|486.59|8
1732300810000|2024-11-22 18:40:10|488.48|486.58|488.26|486.36|488.48|486.58|488.16|486.26|20
1732300820000|2024-11-22 18:40:20|488.25|486.35|488.21|486.31|488.26|486.36|488.19|486.29|12
1732300830000|2024-11-22 18:40:30|488.2|486.3|488.16|486.26|488.2|486.3|488.15|486.25|5
1732300840000|2024-11-22 18:40:40|488.17|486.27|488.43|486.53|488.43|486.53|488.17|486.27|7
1732300850000|2024-11-22 18:40:50|488.44|486.54|488.45|486.55|488.47|486.57|488.44|486.54|6
1732300860000|2024-11-22 18:41:00|488.42|486.52|488.37|486.47|488.43|486.53|488.36|486.46|7
1732300870000|2024-11-22 18:41:10|488.38|486.48|488.62|486.72|488.62|486.72|488.38|486.48|9
1732300880000|2024-11-22 18:41:20|488.61|486.71|488.62|486.72|488.62|486.72|488.6|486.7|7
1732300890000|2024-11-22 18:41:30|488.83|486.93|488.85|486.95|488.85|486.95|488.81|486.91|5
1732300900000|2024-11-22 18:41:40|488.84|486.94|488.73|486.83|488.85|486.95|488.73|486.83|8
1732300910000|2024-11-22 18:41:50|488.7|486.8|488.58|486.68|488.7|486.8|488.55|486.65|11
1732300920000|2024-11-22 18:42:00|488.59|486.69|488.54|486.64|488.59|486.69|488.54|486.64|5
1732300930000|2024-11-22 18:42:10|488.6|486.7|488.35|486.45|488.6|486.7|488.34|486.44|11
1732300940000|2024-11-22 18:42:20|488.36|486.46|488.19|486.29|488.37|486.47|488.19|486.29|14
1732300950000|2024-11-22 18:42:30|488.14|486.24|488.06|486.16|488.14|486.24|488.01|486.11|13
1732300960000|2024-11-22 18:42:40|488.05|486.15|488.01|486.11|488.05|486.15|488|486.1|6
1732300970000|2024-11-22 18:42:50|488|486.1|487.93|486.03|488|486.1|487.93|486.03|6
1732300980000|2024-11-22 18:43:00|487.92|486.02|487.75|485.85|487.93|486.03|487.75|485.85|13
1732300990000|2024-11-22 18:43:10|487.74|485.84|487.6|485.7|487.74|485.84|487.59|485.69|10
1732301000000|2024-11-22 18:43:20|487.61|485.71|487.77|485.87|487.77|485.87|487.61|485.71|11
1732301010000|2024-11-22 18:43:30|487.78|485.88|487.82|485.92|487.82|485.92|487.78|485.88|5
1732301020000|2024-11-22 18:43:40|487.74|485.84|487.73|485.83|487.75|485.85|487.73|485.83|4
1732301030000|2024-11-22 18:43:50|487.76|485.86|487.74|485.84|487.76|485.86|487.74|485.84|5
1732301040000|2024-11-22 18:44:00|487.75|485.85|487.69|485.79|487.79|485.89|487.69|485.79|7
1732301050000|2024-11-22 18:44:10|487.62|485.72|487.62|485.72|487.64|485.74|487.6|485.7|8
1732301060000|2024-11-22 18:44:20|487.61|485.71|487.63|485.73|487.63|485.73|487.6|485.7|5
1732301070000|2024-11-22 18:44:30|487.64|485.74|487.67|485.77|487.67|485.77|487.64|485.74|4
1732301080000|2024-11-22 18:44:40|487.6|485.7|487.63|485.73|487.63|485.73|487.6|485.7|4
1732301090000|2024-11-22 18:44:50|487.61|485.71|487.65|485.75|487.65|485.75|487.61|485.71|3
1732301100000|2024-11-22 18:45:00|487.56|485.66|487.55|485.65|487.59|485.69|487.54|485.64|9
1732301110000|2024-11-22 18:45:10|487.54|485.64|487.48|485.58|487.55|485.65|487.48|485.58|10
1732301120000|2024-11-22 18:45:20|487.47|485.57|487.46|485.56|487.48|485.58|487.45|485.55|14
1732301130000|2024-11-22 18:45:30|487.68|485.78|487.65|485.75|487.88|485.98|487.5|485.6|17
1732301140000|2024-11-22 18:45:40|487.66|485.76|487.66|485.76|487.69|485.79|487.66|485.76|3
1732301150000|2024-11-22 18:45:50|487.67|485.77|487.85|485.95|487.86|485.96|487.67|485.77|6
1732301160000|2024-11-22 18:46:00|487.94|486.04|488.18|486.28|488.19|486.29|487.94|486.04|14
1732301170000|2024-11-22 18:46:10|488.19|486.29|488.46|486.56|488.46|486.56|488.19|486.29|14
1732301180000|2024-11-22 18:46:20|488.47|486.57|488.47|486.57|488.49|486.59|488.46|486.56|5
1732301190000|2024-11-22 18:46:30|488.48|486.58|488.57|486.67|488.57|486.67|488.48|486.58|7
1732301200000|2024-11-22 18:46:40|488.58|486.68|488.57|486.67|488.58|486.68|488.57|486.67|2
1732301210000|2024-11-22 18:46:50|488.51|486.61|488.37|486.47|488.53|486.63|488.37|486.47|18
1732301220000|2024-11-22 18:47:00|488.36|486.46|488.22|486.32|488.4|486.5|488.2|486.3|11
1732301230000|2024-11-22 18:47:10|488.23|486.33|488.23|486.33|488.23|486.33|488.21|486.31|4
1732301240000|2024-11-22 18:47:20|488.24|486.34|488.25|486.35|488.25|486.35|488.24|486.34|2
1732301250000|2024-11-22 18:47:30|488.24|486.34|488.14|486.24|488.24|486.34|488.14|486.24|7
1732301260000|2024-11-22 18:47:40|488.12|486.22|488.09|486.19|488.12|486.22|488.09|486.19|6
1732301270000|2024-11-22 18:47:50|488.1|486.2|487.9|486|488.1|486.2|487.89|485.99|10
1732301280000|2024-11-22 18:48:00|487.93|486.03|487.9|486|487.93|486.03|487.9|486|2
1732301290000|2024-11-22 18:48:10|487.89|485.99|487.9|486|487.9|486|487.89|485.99|4
1732301300000|2024-11-22 18:48:20|487.91|486.01|487.86|485.96|487.96|486.06|487.84|485.94|15
1732301310000|2024-11-22 18:48:30|487.83|485.93|487.54|485.64|487.83|485.93|487.53|485.63|10
1732301320000|2024-11-22 18:48:40|487.56|485.66|487.54|485.64|487.56|485.66|487.53|485.63|7
1732301330000|2024-11-22 18:48:50|487.55|485.65|487.59|485.69|487.59|485.69|487.55|485.65|5
1732301340000|2024-11-22 18:49:00|487.6|485.7|487.63|485.73|487.63|485.73|487.6|485.7|4
1732301350000|2024-11-22 18:49:10|487.64|485.74|487.6|485.7|487.65|485.75|487.52|485.62|8
1732301360000|2024-11-22 18:49:20|487.61|485.71|487.66|485.76|487.66|485.76|487.61|485.71|6
1732301370000|2024-11-22 18:49:30|487.67|485.77|487.63|485.73|487.67|485.77|487.62|485.72|7
1732301380000|2024-11-22 18:49:40|487.62|485.72|488|486.1|488.02|486.12|487.62|485.72|15
1732301390000|2024-11-22 18:49:50|487.99|486.09|487.95|486.05|488.01|486.11|487.95|486.05|8
1732301400000|2024-11-22 18:50:00|487.9|486|487.85|485.95|487.9|486|487.85|485.95|9
1732301410000|2024-11-22 18:50:10|487.84|485.94|487.17|485.27|487.84|485.94|487.16|485.26|16
1732301420000|2024-11-22 18:50:20|487.11|485.21|486.05|484.15|487.11|485.21|486.03|484.13|30
1732301430000|2024-11-22 18:50:30|486.06|484.16|485.31|483.41|486.06|484.16|485.17|483.27|31
1732301440000|2024-11-22 18:50:40|485.32|483.42|485.51|483.61|485.51|483.61|485.32|483.42|17
1732301450000|2024-11-22 18:50:50|485.5|483.6|485.57|483.67|485.58|483.68|485.5|483.6|12
1732301460000|2024-11-22 18:51:00|485.76|483.86|486.06|484.16|486.06|484.16|485.63|483.73|23
1732301470000|2024-11-22 18:51:10|486.07|484.17|486.39|484.49|486.39|484.49|486.07|484.17|21
1732301480000|2024-11-22 18:51:20|486.4|484.5|486.47|484.57|486.52|484.62|486.4|484.5|12
1732301490000|2024-11-22 18:51:30|486.48|484.58|486.23|484.33|486.51|484.61|486.23|484.33|18
1732301500000|2024-11-22 18:51:40|486.24|484.34|486.21|484.31|486.24|484.34|486.19|484.29|12
1732301510000|2024-11-22 18:51:50|486.22|484.32|486.08|484.18|486.23|484.33|486.05|484.15|13
1732301520000|2024-11-22 18:52:00|486.09|484.19|485.48|483.58|486.16|484.26|485.45|483.55|18
1732301530000|2024-11-22 18:52:10|485.51|483.61|484.48|482.58|485.51|483.61|484.48|482.58|21
1732301540000|2024-11-22 18:52:20|484.4|482.5|484.29|482.39|484.4|482.5|484.27|482.37|13
1732301550000|2024-11-22 18:52:30|484.3|482.4|484.25|482.35|484.33|482.43|484.24|482.34|12
1732301560000|2024-11-22 18:52:40|484.26|482.36|484.25|482.35|484.26|482.36|484.24|482.34|5
1732301570000|2024-11-22 18:52:50|484.43|482.53|484.47|482.57|484.47|482.57|484.4|482.5|7
1732301580000|2024-11-22 18:53:00|484.48|482.58|484.75|482.85|484.75|482.85|484.48|482.58|12
1732301590000|2024-11-22 18:53:10|485.03|483.13|485.17|483.27|485.17|483.27|485.03|483.13|21
1732301600000|2024-11-22 18:53:20|485.18|483.28|485.06|483.16|485.21|483.31|485.06|483.16|18
1732301610000|2024-11-22 18:53:30|485.05|483.15|484.53|482.63|485.05|483.15|484.49|482.59|20
1732301620000|2024-11-22 18:53:40|484.54|482.64|485.06|483.16|485.08|483.18|484.54|482.64|19
1732301630000|2024-11-22 18:53:50|485.07|483.17|484.83|482.93|485.09|483.19|484.83|482.93|15
1732301640000|2024-11-22 18:54:00|484.82|482.92|484.41|482.51|484.85|482.95|484.36|482.46|17
1732301650000|2024-11-22 18:54:10|484.17|482.27|484.26|482.36|484.41|482.51|484.17|482.27|16
1732301660000|2024-11-22 18:54:20|484.27|482.37|484.81|482.91|484.84|482.94|484.26|482.36|26
1732301670000|2024-11-22 18:54:30|484.82|482.92|485.06|483.16|485.39|483.49|484.82|482.92|26
1732301680000|2024-11-22 18:54:40|485.07|483.17|485.49|483.59|485.49|483.59|485.07|483.17|14
1732301690000|2024-11-22 18:54:50|485.58|483.68|485.93|484.03|485.93|484.03|485.55|483.65|16
1732301700000|2024-11-22 18:55:00|485.94|484.04|485.96|484.06|486.02|484.12|485.94|484.04|7
1732301710000|2024-11-22 18:55:10|485.95|484.05|485.61|483.71|485.95|484.05|485.61|483.71|14
1732301720000|2024-11-22 18:55:20|485.6|483.7|485.65|483.75|485.67|483.77|485.58|483.68|15
1732301730000|2024-11-22 18:55:30|485.66|483.76|485.54|483.64|485.66|483.76|485.53|483.63|6
1732301740000|2024-11-22 18:55:40|485.53|483.63|485.98|484.08|485.98|484.08|485.53|483.63|19
1732301750000|2024-11-22 18:55:50|485.99|484.09|486.19|484.29|486.19|484.29|485.99|484.09|11
1732301760000|2024-11-22 18:56:00|486.2|484.3|486.2|484.3|486.32|484.42|486.19|484.29|7
1732301770000|2024-11-22 18:56:10|486.03|484.13|486.02|484.12|486.03|484.13|486|484.1|6
1732301780000|2024-11-22 18:56:20|486.01|484.11|485.92|484.02|486.01|484.11|485.9|484|15
1732301790000|2024-11-22 18:56:30|485.91|484.01|485.63|483.73|485.91|484.01|485.6|483.7|17
1732301800000|2024-11-22 18:56:40|485.64|483.74|485.62|483.72|485.64|483.74|485.62|483.72|3
1732301810000|2024-11-22 18:56:50|485.63|483.73|485.82|483.92|485.82|483.92|485.63|483.73|7
1732301820000|2024-11-22 18:57:00|485.83|483.93|485.87|483.97|485.89|483.99|485.83|483.93|11
1732301830000|2024-11-22 18:57:10|485.86|483.96|485.54|483.64|485.86|483.96|485.52|483.62|17
1732301840000|2024-11-22 18:57:20|485.52|483.62|485.26|483.36|485.53|483.63|485.25|483.35|12
1732301850000|2024-11-22 18:57:30|485.28|483.38|485.25|483.35|485.28|483.38|485.24|483.34|5
1732301860000|2024-11-22 18:57:40|485.26|483.36|485.28|483.38|485.31|483.41|485.25|483.35|8
1732301870000|2024-11-22 18:57:50|485.29|483.39|485.34|483.44|485.34|483.44|485.29|483.39|7
1732301880000|2024-11-22 18:58:00|485.35|483.45|486.01|484.11|486.01|484.11|485.28|483.38|11
1732301890000|2024-11-22 18:58:10|486.02|484.12|486|484.1|486.03|484.13|485.93|484.03|18
1732301900000|2024-11-22 18:58:20|486.04|484.14|486.1|484.2|486.1|484.2|486.04|484.14|7
1732301910000|2024-11-22 18:58:30|486.11|484.21|486.1|484.2|486.12|484.22|486|484.1|16
1732301920000|2024-11-22 18:58:40|486.11|484.21|486.07|484.17|486.18|484.28|486.04|484.14|25
1732301930000|2024-11-22 18:58:50|486.06|484.16|486.13|484.23|486.16|484.26|486.05|484.15|12
1732301940000|2024-11-22 18:59:00|486.19|484.29|486.03|484.13|486.19|484.29|486.01|484.11|12
1732301950000|2024-11-22 18:59:10|486.02|484.12|486.02|484.12|486.06|484.16|486.01|484.11|5
1732301960000|2024-11-22 18:59:20|486.01|484.11|485.95|484.05|486.01|484.11|485.95|484.05|3
1732301970000|2024-11-22 18:59:30|485.85|483.95|485.79|483.89|485.89|483.99|485.76|483.86|14
1732301980000|2024-11-22 18:59:40|485.78|483.88|485.9|484|485.92|484.02|485.77|483.87|9
1732301990000|2024-11-22 18:59:50|485.91|484.01|485.86|483.96|485.92|484.02|485.86|483.96|4
1732302000000|2024-11-22 19:00:00|485.87|483.97|485.97|484.07|485.97|484.07|485.82|483.92|14
1732302010000|2024-11-22 19:00:10|485.98|484.08|486.02|484.12|486.02|484.12|485.98|484.08|5
1732302020000|2024-11-22 19:00:20|485.89|483.99|485.74|483.84|485.89|483.99|485.73|483.83|13
1732302030000|2024-11-22 19:00:30|485.67|483.77|485.77|483.87|485.79|483.89|485.63|483.73|12
1732302040000|2024-11-22 19:00:40|485.78|483.88|485.77|483.87|485.82|483.92|485.76|483.86|11
1732302050000|2024-11-22 19:00:50|485.76|483.86|485.67|483.77|485.76|483.86|485.64|483.74|13
1732302060000|2024-11-22 19:01:00|485.68|483.78|485.62|483.72|485.7|483.8|485.62|483.72|14
1732302070000|2024-11-22 19:01:10|485.55|483.65|485.83|483.93|485.85|483.95|485.55|483.65|13
1732302080000|2024-11-22 19:01:20|485.84|483.94|485.91|484.01|485.91|484.01|485.84|483.94|8
1732302090000|2024-11-22 19:01:30|485.92|484.02|486.38|484.48|486.38|484.48|485.92|484.02|20
1732302100000|2024-11-22 19:01:40|486.39|484.49|486.88|484.98|486.88|484.98|486.39|484.49|26
1732302110000|2024-11-22 19:01:50|486.89|484.99|486.86|484.96|486.89|484.99|486.84|484.94|8
1732302120000|2024-11-22 19:02:00|486.87|484.97|487|485.1|487.18|485.28|486.87|484.97|16
1732302130000|2024-11-22 19:02:10|487.01|485.11|486.75|484.85|487.01|485.11|486.75|484.85|7
1732302140000|2024-11-22 19:02:20|486.74|484.84|486.67|484.77|486.75|484.85|486.66|484.76|15
1732302150000|2024-11-22 19:02:30|486.65|484.75|486.49|484.59|486.67|484.77|486.43|484.53|12
1732302160000|2024-11-22 19:02:40|486.48|484.58|486.42|484.52|486.48|484.58|486.42|484.52|7
1732302170000|2024-11-22 19:02:50|486.44|484.54|486.44|484.54|486.45|484.55|486.41|484.51|8
1732302180000|2024-11-22 19:03:00|486.45|484.55|486.46|484.56|486.46|484.56|486.42|484.52|7
1732302190000|2024-11-22 19:03:10|486.47|484.57|486.49|484.59|486.49|484.59|486.42|484.52|7
1732302200000|2024-11-22 19:03:20|486.5|484.6|486.54|484.64|486.54|484.64|486.5|484.6|8
1732302210000|2024-11-22 19:03:30|486.55|484.65|486.26|484.36|486.55|484.65|486.26|484.36|13
1732302220000|2024-11-22 19:03:40|486.25|484.35|486.18|484.28|486.25|484.35|486.15|484.25|9
1732302230000|2024-11-22 19:03:50|486.15|484.25|485.97|484.07|486.15|484.25|485.94|484.04|12
1732302240000|2024-11-22 19:04:00|485.96|484.06|486.37|484.47|486.37|484.47|485.96|484.06|18
1732302250000|2024-11-22 19:04:10|486.38|484.48|486.54|484.64|486.54|484.64|486.38|484.48|17
1732302260000|2024-11-22 19:04:20|486.55|484.65|486.59|484.69|486.59|484.69|486.55|484.65|5
1732302270000|2024-11-22 19:04:30|486.6|484.7|486.85|484.95|486.85|484.95|486.6|484.7|9
1732302280000|2024-11-22 19:04:40|486.86|484.96|486.95|485.05|486.95|485.05|486.86|484.96|10
1732302290000|2024-11-22 19:04:50|486.92|485.02|486.97|485.07|486.97|485.07|486.92|485.02|6
1732302300000|2024-11-22 19:05:00|486.98|485.08|487.17|485.27|487.17|485.27|486.97|485.07|12
1732302310000|2024-11-22 19:05:10|487.15|485.25|487.04|485.14|487.19|485.29|487|485.1|17
1732302320000|2024-11-22 19:05:20|487|485.1|487.04|485.14|487.04|485.14|487|485.1|6
1732302330000|2024-11-22 19:05:30|487.05|485.15|487.1|485.2|487.1|485.2|487.05|485.15|6
1732302340000|2024-11-22 19:05:40|487.11|485.21|487.13|485.23|487.13|485.23|487.11|485.21|3
1732302350000|2024-11-22 19:05:50|487.14|485.24|487.23|485.33|487.23|485.33|487.14|485.24|6
1732302360000|2024-11-22 19:06:00|487.21|485.31|487.57|485.67|487.57|485.67|487.21|485.31|15
1732302370000|2024-11-22 19:06:10|487.6|485.7|487.85|485.95|487.92|486.02|487.6|485.7|15
1732302380000|2024-11-22 19:06:20|487.84|485.94|487.39|485.49|487.84|485.94|487.38|485.48|17
1732302390000|2024-11-22 19:06:30|487.4|485.5|487.47|485.57|487.47|485.57|487.38|485.48|9
1732302400000|2024-11-22 19:06:40|487.48|485.58|487.28|485.38|487.48|485.58|487.25|485.35|12
1732302410000|2024-11-22 19:06:50|487.29|485.39|487.3|485.4|487.3|485.4|487.27|485.37|8
1732302420000|2024-11-22 19:07:00|487.31|485.41|487.36|485.46|487.36|485.46|487.3|485.4|10
1732302430000|2024-11-22 19:07:10|487.37|485.47|487.52|485.62|487.52|485.62|487.37|485.47|14
1732302440000|2024-11-22 19:07:20|487.53|485.63|488.09|486.19|488.09|486.19|487.53|485.63|18
1732302450000|2024-11-22 19:07:30|488.1|486.2|488.15|486.25|488.15|486.25|488.1|486.2|6
1732302460000|2024-11-22 19:07:40|488.26|486.36|488.34|486.44|488.34|486.44|488.25|486.35|11
1732302470000|2024-11-22 19:07:50|488.35|486.45|488.39|486.49|488.39|486.49|488.35|486.45|5
1732302480000|2024-11-22 19:08:00|488.4|486.5|488.36|486.46|488.42|486.52|488.35|486.45|10
1732302490000|2024-11-22 19:08:10|488.37|486.47|488.34|486.44|488.38|486.48|488.32|486.42|6
1732302500000|2024-11-22 19:08:20|488.35|486.45|488.43|486.53|488.43|486.53|488.35|486.45|9
1732302510000|2024-11-22 19:08:30|488.44|486.54|488.73|486.83|488.73|486.83|488.44|486.54|8
1732302520000|2024-11-22 19:08:40|488.74|486.84|488.71|486.81|488.82|486.92|488.7|486.8|11
1732302530000|2024-11-22 19:08:50|488.72|486.82|488.77|486.87|488.77|486.87|488.72|486.82|6
1732302540000|2024-11-22 19:09:00|488.78|486.88|488.81|486.91|488.81|486.91|488.78|486.88|4
1732302550000|2024-11-22 19:09:10|488.82|486.92|488.67|486.77|488.82|486.92|488.67|486.77|9
1732302560000|2024-11-22 19:09:20|488.66|486.76|488.65|486.75|488.66|486.76|488.65|486.75|2
1732302570000|2024-11-22 19:09:30|488.64|486.74|488.47|486.57|488.64|486.74|488.47|486.57|5
1732302580000|2024-11-22 19:09:40|488.48|486.58|488.52|486.62|488.52|486.62|488.48|486.58|5
1732302590000|2024-11-22 19:09:50|488.5|486.6|488.55|486.65|488.55|486.65|488.5|486.6|6
1732302600000|2024-11-22 19:10:00|488.56|486.66|488.49|486.59|488.56|486.66|488.49|486.59|2
1732302610000|2024-11-22 19:10:10|488.48|486.58|488.39|486.49|488.49|486.59|488.38|486.48|8
1732302620000|2024-11-22 19:10:20|488.38|486.48|488.1|486.2|488.38|486.48|488.1|486.2|13
1732302630000|2024-11-22 19:10:30|488.11|486.21|488.11|486.21|488.11|486.21|487.96|486.06|22
1732302640000|2024-11-22 19:10:40|488.08|486.18|488.08|486.18|488.12|486.22|488.06|486.16|11
1732302650000|2024-11-22 19:10:50|487.99|486.09|487.45|485.55|487.99|486.09|487.37|485.47|21
1732302660000|2024-11-22 19:11:00|487.46|485.56|487.65|485.75|487.65|485.75|487.33|485.43|15
1732302670000|2024-11-22 19:11:10|487.66|485.76|487.01|485.11|487.66|485.76|487.01|485.11|19
1732302680000|2024-11-22 19:11:20|486.71|484.81|487.08|485.18|487.1|485.2|486.71|484.81|19
1732302690000|2024-11-22 19:11:30|487.04|485.14|486.82|484.92|487.04|485.14|486.8|484.9|10
1732302700000|2024-11-22 19:11:40|486.81|484.91|486.61|484.71|486.82|484.92|486.34|484.44|21
1732302710000|2024-11-22 19:11:50|486.6|484.7|486.57|484.67|486.6|484.7|486.56|484.66|5
1732302720000|2024-11-22 19:12:00|486.56|484.66|486.35|484.45|486.56|484.66|486.33|484.43|15
1732302730000|2024-11-22 19:12:10|486.36|484.46|487.1|485.2|487.1|485.2|486.36|484.46|22
1732302740000|2024-11-22 19:12:20|487.08|485.18|487.06|485.16|487.1|485.2|487.06|485.16|10
1732302750000|2024-11-22 19:12:30|486.95|485.05|487.05|485.15|487.05|485.15|486.86|484.96|22
1732302760000|2024-11-22 19:12:40|487.06|485.16|487.11|485.21|487.13|485.23|487.05|485.15|15
1732302770000|2024-11-22 19:12:50|487.05|485.15|486.96|485.06|487.07|485.17|486.95|485.05|20
1732302780000|2024-11-22 19:13:00|486.95|485.05|486.98|485.08|487.01|485.11|486.89|484.99|19
1732302790000|2024-11-22 19:13:10|486.9|485|486.74|484.84|486.94|485.04|486.7|484.8|11
1732302800000|2024-11-22 19:13:20|486.75|484.85|487.1|485.2|487.1|485.2|486.75|484.85|16
1732302810000|2024-11-22 19:13:30|487.11|485.21|487.09|485.19|487.16|485.26|487.09|485.19|12
1732302820000|2024-11-22 19:13:40|487.08|485.18|487.12|485.22|487.12|485.22|487.04|485.14|14
1732302830000|2024-11-22 19:13:50|487.13|485.23|487.2|485.3|487.21|485.31|487.13|485.23|11
1732302840000|2024-11-22 19:14:00|487.21|485.31|486.84|484.94|487.22|485.32|486.84|484.94|12
1732302850000|2024-11-22 19:14:10|486.78|484.88|486.53|484.63|486.78|484.88|486.49|484.59|16
1732302860000|2024-11-22 19:14:20|486.54|484.64|486.5|484.6|486.61|484.71|486.5|484.6|14
1732302870000|2024-11-22 19:14:30|486.51|484.61|486.52|484.62|486.58|484.68|486.47|484.57|19
1732302880000|2024-11-22 19:14:40|486.53|484.63|486.48|484.58|486.59|484.69|486.47|484.57|11
1732302890000|2024-11-22 19:14:50|486.23|484.33|485.88|483.98|486.45|484.55|485.75|483.85|19
1732302900000|2024-11-22 19:15:00|485.89|483.99|485.9|484|485.95|484.05|485.88|483.98|11
1732302910000|2024-11-22 19:15:10|485.88|483.98|486.2|484.3|486.2|484.3|485.88|483.98|15
1732302920000|2024-11-22 19:15:20|486.21|484.31|486.04|484.14|486.21|484.31|485.99|484.09|9
1732302930000|2024-11-22 19:15:30|486.06|484.16|485|483.1|486.09|484.19|485|483.1|21
1732302940000|2024-11-22 19:15:40|485.01|483.11|484.82|482.92|485.02|483.12|484.61|482.71|16
1732302950000|2024-11-22 19:15:50|484.83|482.93|485.2|483.3|485.24|483.34|484.83|482.93|16
1732302960000|2024-11-22 19:16:00|485.19|483.29|485.1|483.2|485.2|483.3|485.1|483.2|6
1732302970000|2024-11-22 19:16:10|485.11|483.21|484.95|483.05|485.17|483.27|484.95|483.05|13
1732302980000|2024-11-22 19:16:20|484.94|483.04|484.71|482.81|484.94|483.04|484.71|482.81|12
1732302990000|2024-11-22 19:16:30|484.7|482.8|484.38|482.48|484.7|482.8|484.31|482.41|22
1732303000000|2024-11-22 19:16:40|484.39|482.49|484.38|482.48|484.47|482.57|484.38|482.48|11
1732303010000|2024-11-22 19:16:50|484.37|482.47|484.36|482.46|484.37|482.47|484.35|482.45|6
1732303020000|2024-11-22 19:17:00|484.4|482.5|485.5|483.6|485.68|483.78|484.39|482.49|19
1732303030000|2024-11-22 19:17:10|485.51|483.61|485.61|483.71|485.85|483.95|485.51|483.61|18
1732303040000|2024-11-22 19:17:20|485.59|483.69|485.33|483.43|485.59|483.69|485.33|483.43|13
1732303050000|2024-11-22 19:17:30|485.34|483.44|485.37|483.47|485.37|483.47|485.34|483.44|11
1732303060000|2024-11-22 19:17:40|485.38|483.48|485.42|483.52|485.45|483.55|485.38|483.48|8
1732303070000|2024-11-22 19:17:50|485.43|483.53|485.51|483.61|485.51|483.61|485.43|483.53|4
1732303080000|2024-11-22 19:18:00|485.52|483.62|485.87|483.97|485.88|483.98|485.52|483.62|16
1732303090000|2024-11-22 19:18:10|485.97|484.07|486.47|484.57|486.47|484.57|485.95|484.05|15
1732303100000|2024-11-22 19:18:20|486.48|484.58|486.53|484.63|486.54|484.64|486.48|484.58|10
1732303110000|2024-11-22 19:18:30|486.38|484.48|486.46|484.56|486.46|484.56|486.38|484.48|10
1732303120000|2024-11-22 19:18:40|486.38|484.48|486.37|484.47|486.38|484.48|486.37|484.47|2
1732303130000|2024-11-22 19:18:50|486.23|484.33|486.24|484.34|486.24|484.34|486.22|484.32|4
1732303150000|2024-11-22 19:19:10|486.15|484.25|486.27|484.37|486.3|484.4|486.15|484.25|5
1732303160000|2024-11-22 19:19:20|486.26|484.36|486.03|484.13|486.26|484.36|486.03|484.13|10
1732303170000|2024-11-22 19:19:30|486.02|484.12|486.26|484.36|486.26|484.36|486.02|484.12|15
1732303180000|2024-11-22 19:19:40|486.27|484.37|486.52|484.62|486.52|484.62|486.27|484.37|16
1732303190000|2024-11-22 19:19:50|486.53|484.63|487.13|485.23|487.13|485.23|486.53|484.63|23
1732303200000|2024-11-22 19:20:00|487.24|485.34|487.29|485.39|487.31|485.41|487.23|485.33|10
1732303210000|2024-11-22 19:20:10|487.3|485.4|487.44|485.54|487.44|485.54|487.29|485.39|15
1732303220000|2024-11-22 19:20:20|487.45|485.55|487.87|485.97|487.87|485.97|487.45|485.55|11
1732303230000|2024-11-22 19:20:30|487.81|485.91|487.48|485.58|487.83|485.93|487.48|485.58|20
1732303240000|2024-11-22 19:20:40|487.47|485.57|487.22|485.32|487.47|485.57|487.22|485.32|17
1732303250000|2024-11-22 19:20:50|487.23|485.33|487.24|485.34|487.24|485.34|487.23|485.33|2
1732303260000|2024-11-22 19:21:00|487.25|485.35|487.67|485.77|487.67|485.77|487.24|485.34|20
1732303270000|2024-11-22 19:21:10|487.68|485.78|487.45|485.55|487.74|485.84|487.4|485.5|15
1732303280000|2024-11-22 19:21:20|487.46|485.56|487.48|485.58|487.49|485.59|487.44|485.54|9
1732303290000|2024-11-22 19:21:30|487.47|485.57|487.48|485.58|487.48|485.58|487.47|485.57|2
1732303300000|2024-11-22 19:21:40|487.49|485.59|487.49|485.59|487.5|485.6|487.48|485.58|5
1732303310000|2024-11-22 19:21:50|487.48|485.58|487.4|485.5|487.5|485.6|487.4|485.5|7
1732303320000|2024-11-22 19:22:00|487.39|485.49|487.77|485.87|487.77|485.87|487.39|485.49|22
1732303330000|2024-11-22 19:22:10|487.78|485.88|488.47|486.57|488.47|486.57|487.78|485.88|25
1732303340000|2024-11-22 19:22:20|488.48|486.58|488.53|486.63|488.53|486.63|488.47|486.57|11
1732303350000|2024-11-22 19:22:30|488.89|486.99|489.01|487.11|489.01|487.11|488.89|486.99|10
1732303360000|2024-11-22 19:22:40|489.02|487.12|489.14|487.24|489.15|487.25|489.02|487.12|9
1732303370000|2024-11-22 19:22:50|489.29|487.39|489.32|487.42|489.39|487.49|489.29|487.39|18
1732303380000|2024-11-22 19:23:00|489.33|487.43|489.46|487.56|489.46|487.56|489.33|487.43|12
1732303390000|2024-11-22 19:23:10|489.47|487.57|489.5|487.6|489.5|487.6|489.47|487.57|4
1732303400000|2024-11-22 19:23:20|489.49|487.59|489.51|487.61|489.51|487.61|489.45|487.55|8
1732303410000|2024-11-22 19:23:30|489.52|487.62|489.95|488.05|489.95|488.05|489.52|487.62|19
1732303420000|2024-11-22 19:23:40|489.94|488.04|489.94|488.04|489.95|488.05|489.78|487.88|20
1732303430000|2024-11-22 19:23:50|489.95|488.05|490.07|488.17|490.08|488.18|489.95|488.05|13
1732303440000|2024-11-22 19:24:00|490.22|488.32|490.05|488.15|490.22|488.32|490.05|488.15|13
1732303450000|2024-11-22 19:24:10|490.06|488.16|489.98|488.08|490.07|488.17|489.96|488.06|11
1732303460000|2024-11-22 19:24:20|489.99|488.09|490.02|488.12|490.02|488.12|489.99|488.09|9
1732303470000|2024-11-22 19:24:30|490.03|488.13|490.07|488.17|490.07|488.17|490.03|488.13|5
1732303480000|2024-11-22 19:24:40|490.08|488.18|490.1|488.2|490.1|488.2|490.06|488.16|5
1732303490000|2024-11-22 19:24:50|490.11|488.21|490.37|488.47|490.38|488.48|490.11|488.21|24
1732303500000|2024-11-22 19:25:00|490.38|488.48|490.64|488.74|490.64|488.74|490.38|488.48|10
1732303510000|2024-11-22 19:25:10|490.65|488.75|490.56|488.66|490.67|488.77|490.55|488.65|11
1732303520000|2024-11-22 19:25:20|490.55|488.65|490.56|488.66|490.56|488.66|490.51|488.61|9
1732303530000|2024-11-22 19:25:30|490.57|488.67|490.58|488.68|490.59|488.69|490.52|488.62|8
1732303540000|2024-11-22 19:25:40|490.59|488.69|490.56|488.66|490.6|488.7|490.55|488.65|4
1732303550000|2024-11-22 19:25:50|490.6|488.7|490.64|488.74|490.64|488.74|490.6|488.7|4
1732303560000|2024-11-22 19:26:00|490.65|488.75|490.7|488.8|490.7|488.8|490.65|488.75|6
1732303570000|2024-11-22 19:26:10|490.71|488.81|490.65|488.75|490.72|488.82|490.62|488.72|7
1732303580000|2024-11-22 19:26:20|490.66|488.76|490.69|488.79|490.69|488.79|490.66|488.76|4
1732303590000|2024-11-22 19:26:30|490.7|488.8|491.32|489.42|491.32|489.42|490.7|488.8|14
1732303600000|2024-11-22 19:26:40|491.33|489.43|491.63|489.73|491.64|489.74|491.33|489.43|26
1732303610000|2024-11-22 19:26:50|491.64|489.74|491.76|489.86|491.76|489.86|491.64|489.74|12
1732303620000|2024-11-22 19:27:00|491.77|489.87|491.83|489.93|491.83|489.93|491.76|489.86|12
1732303630000|2024-11-22 19:27:10|491.84|489.94|491.86|489.96|491.86|489.96|491.84|489.94|3
1732303640000|2024-11-22 19:27:20|491.87|489.97|491.9|490|491.9|490|491.87|489.97|4
1732303650000|2024-11-22 19:27:30|491.86|489.96|491.82|489.92|491.87|489.97|491.66|489.76|22
1732303660000|2024-11-22 19:27:40|491.83|489.93|491.85|489.95|491.85|489.95|491.83|489.93|3
1732303670000|2024-11-22 19:27:50|491.86|489.96|491.95|490.05|491.95|490.05|491.86|489.96|8
1732303680000|2024-11-22 19:28:00|491.96|490.06|492.29|490.39|492.29|490.39|491.96|490.06|10
1732303690000|2024-11-22 19:28:10|492.39|490.49|492.51|490.61|492.51|490.61|492.39|490.49|13
1732303700000|2024-11-22 19:28:20|492.52|490.62|493.25|491.35|493.25|491.35|492.52|490.62|13
1732303710000|2024-11-22 19:28:30|493.26|491.36|493.27|491.37|493.27|491.37|493.25|491.35|7
1732303720000|2024-11-22 19:28:40|493.24|491.34|493.23|491.33|493.24|491.34|493.22|491.32|4
1732303730000|2024-11-22 19:28:50|493.21|491.31|492.9|491|493.21|491.31|492.9|491|13
1732303740000|2024-11-22 19:29:00|492.89|490.99|492.76|490.86|492.89|490.99|492.76|490.86|5
1732303750000|2024-11-22 19:29:10|492.8|490.9|492.4|490.5|492.8|490.9|492.4|490.5|21
1732303760000|2024-11-22 19:29:20|492.39|490.49|492.08|490.18|492.39|490.49|492.08|490.18|17
1732303770000|2024-11-22 19:29:30|492.07|490.17|491.65|489.75|492.07|490.17|491.65|489.75|24
1732303780000|2024-11-22 19:29:40|491.66|489.76|491.75|489.85|491.75|489.85|491.66|489.76|7
1732303790000|2024-11-22 19:29:50|491.76|489.86|491.77|489.87|491.77|489.87|491.76|489.86|2
1732303800000|2024-11-22 19:30:00|491.73|489.83|491.73|489.83|491.75|489.85|491.72|489.82|7
1732303810000|2024-11-22 19:30:10|491.74|489.84|491.48|489.58|491.75|489.85|491.48|489.58|13
1732303820000|2024-11-22 19:30:20|491.47|489.57|491.12|489.22|491.47|489.57|491.12|489.22|22
1732303830000|2024-11-22 19:30:30|491.13|489.23|491.5|489.6|491.53|489.63|491.13|489.23|15
1732303840000|2024-11-22 19:30:40|491.51|489.61|491.25|489.35|491.51|489.61|491.25|489.35|15
1732303850000|2024-11-22 19:30:50|491.26|489.36|491.46|489.56|491.5|489.6|491.24|489.34|15
1732303860000|2024-11-22 19:31:00|491.45|489.55|491.37|489.47|491.46|489.56|491.37|489.47|5
1732303870000|2024-11-22 19:31:10|491.36|489.46|491.37|489.47|491.38|489.48|491.36|489.46|6
1732303880000|2024-11-22 19:31:20|491.36|489.46|491.32|489.42|491.36|489.46|491.32|489.42|5
1732303890000|2024-11-22 19:31:30|491.31|489.41|491.15|489.25|491.31|489.41|491.14|489.24|9
1732303900000|2024-11-22 19:31:40|491.14|489.24|491.13|489.23|491.14|489.24|491.12|489.22|6
1732303910000|2024-11-22 19:31:50|491.14|489.24|491.13|489.23|491.14|489.24|491.11|489.21|5
1732303920000|2024-11-22 19:32:00|491.14|489.24|491|489.1|491.14|489.24|490.99|489.09|9
1732303930000|2024-11-22 19:32:10|490.95|489.05|490.27|488.37|490.95|489.05|490.27|488.37|10
1732303940000|2024-11-22 19:32:20|490.26|488.36|490.25|488.35|490.27|488.37|490.24|488.34|5
1732303950000|2024-11-22 19:32:30|490.26|488.36|490.16|488.26|490.26|488.36|490.16|488.26|8
1732303960000|2024-11-22 19:32:40|490.15|488.25|490|488.1|490.15|488.25|489.92|488.02|8
1732303970000|2024-11-22 19:32:50|489.99|488.09|490.14|488.24|490.14|488.24|489.99|488.09|11
1732303980000|2024-11-22 19:33:00|490.12|488.22|490.11|488.21|490.16|488.26|490.1|488.2|8
1732303990000|2024-11-22 19:33:10|490.07|488.17|489.99|488.09|490.08|488.18|489.99|488.09|10
1732304000000|2024-11-22 19:33:20|490|488.1|489.9|488|490|488.1|489.42|487.52|18
1732304010000|2024-11-22 19:33:30|489.89|487.99|489.93|488.03|490|488.1|489.89|487.99|17
1732304020000|2024-11-22 19:33:40|489.94|488.04|489.97|488.07|489.98|488.08|489.94|488.04|6
1732304030000|2024-11-22 19:33:50|489.96|488.06|489.8|487.9|489.96|488.06|489.79|487.89|5
1732304040000|2024-11-22 19:34:00|489.79|487.89|489.58|487.68|489.8|487.9|489.58|487.68|9
1732304050000|2024-11-22 19:34:10|489.48|487.58|489.17|487.27|489.48|487.58|489.17|487.27|6
1732304060000|2024-11-22 19:34:20|489.18|487.28|489.22|487.32|489.22|487.32|489.15|487.25|13
1732304070000|2024-11-22 19:34:30|489.23|487.33|489.29|487.39|489.45|487.55|489.23|487.33|7
1732304080000|2024-11-22 19:34:40|489.3|487.4|489.34|487.44|489.34|487.44|489.3|487.4|5
1732304090000|2024-11-22 19:34:50|489.35|487.45|489.21|487.31|489.37|487.47|489.18|487.28|9
1732304100000|2024-11-22 19:35:00|489.22|487.32|490.46|488.56|490.46|488.56|489.22|487.32|26
1732304110000|2024-11-22 19:35:10|490.47|488.57|490.47|488.57|490.52|488.62|490.47|488.57|10
1732304120000|2024-11-22 19:35:20|490.48|488.58|490.23|488.33|490.48|488.58|490.23|488.33|7
1732304130000|2024-11-22 19:35:30|490.03|488.13|489.88|487.98|490.03|488.13|489.87|487.97|17
1732304140000|2024-11-22 19:35:40|489.93|488.03|489.94|488.04|489.96|488.06|489.93|488.03|7
1732304150000|2024-11-22 19:35:50|489.95|488.05|489.99|488.09|489.99|488.09|489.95|488.05|5
1732304160000|2024-11-22 19:36:00|489.84|487.94|489.82|487.92|489.9|488|489.82|487.92|10
1732304170000|2024-11-22 19:36:10|489.83|487.93|489.83|487.93|489.83|487.93|489.83|487.93|1
1732304180000|2024-11-22 19:36:20|489.82|487.92|489.89|487.99|489.92|488.02|489.82|487.92|13
1732304190000|2024-11-22 19:36:30|489.9|488|490.14|488.24|490.14|488.24|489.9|488|15
1732304200000|2024-11-22 19:36:40|490.13|488.23|489.96|488.06|490.13|488.23|489.96|488.06|6
1732304210000|2024-11-22 19:36:50|489.97|488.07|489.97|488.07|489.97|488.07|489.96|488.06|3
1732304220000|2024-11-22 19:37:00|490.01|488.11|490.08|488.18|490.08|488.18|490.01|488.11|4
1732304230000|2024-11-22 19:37:10|490.09|488.19|490.24|488.34|490.28|488.38|490.09|488.19|8
1732304240000|2024-11-22 19:37:20|490.33|488.43|489.96|488.06|490.33|488.43|489.96|488.06|14
1732304250000|2024-11-22 19:37:30|489.95|488.05|489.8|487.9|489.95|488.05|489.8|487.9|7
1732304260000|2024-11-22 19:37:40|489.79|487.89|489.43|487.53|489.79|487.89|489.43|487.53|16
1732304270000|2024-11-22 19:37:50|489.42|487.52|489.25|487.35|489.42|487.52|489.22|487.32|12
1732304280000|2024-11-22 19:38:00|489.26|487.36|489.23|487.33|489.27|487.37|489.23|487.33|6
1732304290000|2024-11-22 19:38:10|489.22|487.32|488.89|486.99|489.22|487.32|488.89|486.99|13
1732304300000|2024-11-22 19:38:20|488.88|486.98|488.08|486.18|488.88|486.98|488.07|486.17|22
1732304310000|2024-11-22 19:38:30|488.07|486.17|487.84|485.94|488.09|486.19|487.84|485.94|15
1732304320000|2024-11-22 19:38:40|487.82|485.92|487.7|485.8|487.83|485.93|487.7|485.8|17
1732304330000|2024-11-22 19:38:50|487.71|485.81|487.84|485.94|487.92|486.02|487.71|485.81|15
1732304340000|2024-11-22 19:39:00|487.83|485.93|487.76|485.86|487.83|485.93|487.7|485.8|16
1732304350000|2024-11-22 19:39:10|487.8|485.9|488.12|486.22|488.12|486.22|487.8|485.9|7
1732304360000|2024-11-22 19:39:20|488.13|486.23|487.98|486.08|488.14|486.24|487.98|486.08|5
1732304370000|2024-11-22 19:39:30|487.83|485.93|487.52|485.62|487.84|485.94|487.39|485.49|21
1732304380000|2024-11-22 19:39:40|487.51|485.61|487.57|485.67|487.57|485.67|487.51|485.61|9
1732304390000|2024-11-22 19:39:50|487.55|485.65|487.46|485.56|487.55|485.65|487.46|485.56|5
1732304400000|2024-11-22 19:40:00|487.47|485.57|487.26|485.36|487.47|485.57|487.21|485.31|15
1732304410000|2024-11-22 19:40:10|487.28|485.38|487.23|485.33|487.35|485.45|487.23|485.33|13
1732304420000|2024-11-22 19:40:20|487.22|485.32|487.19|485.29|487.23|485.33|487.19|485.29|5
1732304430000|2024-11-22 19:40:30|487.2|485.3|487.2|485.3|487.21|485.31|487.18|485.28|6
1732304440000|2024-11-22 19:40:40|487.19|485.29|486.72|484.82|487.19|485.29|486.72|484.82|5
1732304450000|2024-11-22 19:40:50|486.76|484.86|486.84|484.94|486.84|484.94|486.76|484.86|9
1732304460000|2024-11-22 19:41:00|486.85|484.95|486.68|484.78|486.88|484.98|486.68|484.78|10
1732304470000|2024-11-22 19:41:10|486.63|484.73|486.21|484.31|486.63|484.73|486.2|484.3|13
1732304480000|2024-11-22 19:41:20|486.22|484.32|486.74|484.84|486.74|484.84|486.2|484.3|19
1732304490000|2024-11-22 19:41:30|486.75|484.85|486.85|484.95|486.85|484.95|486.75|484.85|11
1732304500000|2024-11-22 19:41:40|486.86|484.96|487.13|485.23|487.16|485.26|486.86|484.96|21
1732304510000|2024-11-22 19:41:50|487.14|485.24|487.21|485.31|487.23|485.33|487.14|485.24|17
1732304520000|2024-11-22 19:42:00|487.22|485.32|487.27|485.37|487.27|485.37|487.22|485.32|10
1732304530000|2024-11-22 19:42:10|487.28|485.38|487.78|485.88|487.78|485.88|487.28|485.38|13
1732304540000|2024-11-22 19:42:20|487.76|485.86|488.14|486.24|488.14|486.24|487.76|485.86|20
1732304550000|2024-11-22 19:42:30|488.15|486.25|488.18|486.28|488.18|486.28|488.13|486.23|11
1732304560000|2024-11-22 19:42:40|488.19|486.29|488.33|486.43|488.35|486.45|488.14|486.24|17
1732304570000|2024-11-22 19:42:50|488.68|486.78|488.94|487.04|488.94|487.04|488.68|486.78|13
1732304580000|2024-11-22 19:43:00|488.95|487.05|488.94|487.04|488.96|487.06|488.91|487.01|9
1732304600000|2024-11-22 19:43:20|488.93|487.03|488.8|486.9|488.94|487.04|488.79|486.89|9
1732304610000|2024-11-22 19:43:30|488.81|486.91|488.79|486.89|488.82|486.92|488.77|486.87|9
1732304620000|2024-11-22 19:43:40|488.75|486.85|488.75|486.85|488.76|486.86|488.75|486.85|3
1732304630000|2024-11-22 19:43:50|488.7|486.8|488.65|486.75|488.7|486.8|488.65|486.75|3
1732304640000|2024-11-22 19:44:00|488.64|486.74|488.45|486.55|488.65|486.75|488.45|486.55|9
1732304650000|2024-11-22 19:44:10|488.44|486.54|488.43|486.53|488.44|486.54|488.43|486.53|4
1732304660000|2024-11-22 19:44:20|488.44|486.54|488.46|486.56|488.46|486.56|488.42|486.52|5
1732304670000|2024-11-22 19:44:30|488.47|486.57|488.82|486.92|488.82|486.92|488.47|486.57|14
1732304680000|2024-11-22 19:44:40|488.81|486.91|488.83|486.93|488.84|486.94|488.81|486.91|5
1732304700000|2024-11-22 19:45:00|488.82|486.92|488.61|486.71|488.82|486.92|488.61|486.71|7
1732304710000|2024-11-22 19:45:10|488.6|486.7|488.59|486.69|488.6|486.7|488.59|486.69|4
1732304720000|2024-11-22 19:45:20|488.52|486.62|488.52|486.62|488.59|486.69|488.51|486.61|5
1732304730000|2024-11-22 19:45:30|488.53|486.63|488.79|486.89|488.79|486.89|488.53|486.63|14
1732304740000|2024-11-22 19:45:40|488.8|486.9|488.69|486.79|488.81|486.91|488.69|486.79|11
1732304750000|2024-11-22 19:45:50|488.68|486.78|488.64|486.74|488.68|486.78|488.64|486.74|5
1732304760000|2024-11-22 19:46:00|488.63|486.73|488.15|486.25|488.63|486.73|488.15|486.25|19
1732304770000|2024-11-22 19:46:10|488.17|486.27|488.23|486.33|488.23|486.33|488.17|486.27|17
1732304780000|2024-11-22 19:46:20|488.24|486.34|488.57|486.67|488.63|486.73|488.22|486.32|21
1732304790000|2024-11-22 19:46:30|488.56|486.66|488.3|486.4|488.57|486.67|488.29|486.39|6
1732304800000|2024-11-22 19:46:40|488.29|486.39|488.28|486.38|488.3|486.4|488.28|486.38|4
1732304810000|2024-11-22 19:46:50|488.29|486.39|488.27|486.37|488.29|486.39|488.26|486.36|6
1732304820000|2024-11-22 19:47:00|488.17|486.27|488.53|486.63|488.53|486.63|488.16|486.26|12
1732304830000|2024-11-22 19:47:10|488.54|486.64|488.45|486.55|488.55|486.65|488.45|486.55|9
1732304840000|2024-11-22 19:47:20|488.31|486.41|488.18|486.28|488.31|486.41|488.18|486.28|13
1732304850000|2024-11-22 19:47:30|488.17|486.27|488.1|486.2|488.17|486.27|488.08|486.18|12
1732304860000|2024-11-22 19:47:40|488.04|486.14|488.1|486.2|488.1|486.2|488.04|486.14|3
1732304870000|2024-11-22 19:47:50|488.09|486.19|488.02|486.12|488.09|486.19|488.01|486.11|4
1732304880000|2024-11-22 19:48:00|488.01|486.11|487.94|486.04|488.01|486.11|487.94|486.04|7
1732304890000|2024-11-22 19:48:10|487.88|485.98|487.68|485.78|487.93|486.03|487.68|485.78|7
1732304900000|2024-11-22 19:48:20|487.69|485.79|487.84|485.94|487.84|485.94|487.69|485.79|13
1732304910000|2024-11-22 19:48:30|487.85|485.95|487.91|486.01|487.91|486.01|487.85|485.95|7
1732304920000|2024-11-22 19:48:40|487.92|486.02|487.94|486.04|487.94|486.04|487.92|486.02|3
1732304930000|2024-11-22 19:48:50|487.95|486.05|487.84|485.94|487.97|486.07|487.84|485.94|4
1732304940000|2024-11-22 19:49:00|487.85|485.95|487.89|485.99|487.89|485.99|487.82|485.92|8
1732304950000|2024-11-22 19:49:10|487.9|486|488|486.1|488|486.1|487.9|486|11
1732304960000|2024-11-22 19:49:20|488.01|486.11|488.01|486.11|488.01|486.11|488.01|486.11|1
1732304970000|2024-11-22 19:49:30|488.02|486.12|487.85|485.95|488.06|486.16|487.85|485.95|7
1732304990000|2024-11-22 19:49:50|487.84|485.94|487.81|485.91|487.84|485.94|487.79|485.89|4
1732305000000|2024-11-22 19:50:00|487.8|485.9|487.67|485.77|487.8|485.9|487.67|485.77|7
1732305010000|2024-11-22 19:50:10|487.6|485.7|487.59|485.69|487.61|485.71|487.53|485.63|8
1732305020000|2024-11-22 19:50:20|487.56|485.66|487.71|485.81|487.72|485.82|487.56|485.66|15
1732305030000|2024-11-22 19:50:30|487.72|485.82|487.62|485.72|487.72|485.82|487.55|485.65|11
1732305040000|2024-11-22 19:50:40|487.63|485.73|487.52|485.62|487.63|485.73|487.52|485.62|3
1732305050000|2024-11-22 19:50:50|487.51|485.61|487.56|485.66|487.56|485.66|487.51|485.61|2
1732305060000|2024-11-22 19:51:00|487.61|485.71|487.53|485.63|487.66|485.76|487.51|485.61|12
1732305070000|2024-11-22 19:51:10|487.48|485.58|487.47|485.57|487.48|485.58|487.47|485.57|2
1732305080000|2024-11-22 19:51:20|487.48|485.58|487.28|485.38|487.48|485.58|487.28|485.38|10
1732305090000|2024-11-22 19:51:30|487.29|485.39|487.28|485.38|487.3|485.4|487.24|485.34|5
1732305100000|2024-11-22 19:51:40|487.21|485.31|487.35|485.45|487.36|485.46|487.18|485.28|10
1732305110000|2024-11-22 19:51:50|487.36|485.46|487.49|485.59|487.49|485.59|487.36|485.46|12
1732305120000|2024-11-22 19:52:00|487.5|485.6|487.44|485.54|487.56|485.66|487.37|485.47|13
1732305130000|2024-11-22 19:52:10|487.43|485.53|487.39|485.49|487.43|485.53|487.32|485.42|11
1732305140000|2024-11-22 19:52:20|487.4|485.5|487.34|485.44|487.4|485.5|487.33|485.43|6
1732305150000|2024-11-22 19:52:30|487.37|485.47|487.56|485.66|487.56|485.66|487.37|485.47|19
1732305160000|2024-11-22 19:52:40|487.57|485.67|487.72|485.82|487.73|485.83|487.56|485.66|18
1732305170000|2024-11-22 19:52:50|487.73|485.83|487.99|486.09|487.99|486.09|487.73|485.83|15
1732305180000|2024-11-22 19:53:00|488.27|486.37|488.04|486.14|488.27|486.37|488|486.1|17
1732305190000|2024-11-22 19:53:10|488.05|486.15|488.03|486.13|488.06|486.16|488.03|486.13|4
1732305200000|2024-11-22 19:53:20|488.04|486.14|488.24|486.34|488.26|486.36|488.03|486.13|9
1732305210000|2024-11-22 19:53:30|488.25|486.35|488.22|486.32|488.29|486.39|488.22|486.32|9
1732305220000|2024-11-22 19:53:40|488.13|486.23|488.13|486.23|488.13|486.23|488.13|486.23|1
1732305240000|2024-11-22 19:54:00|488.14|486.24|488.15|486.25|488.15|486.25|488.14|486.24|2
1732305250000|2024-11-22 19:54:10|488.16|486.26|488.19|486.29|488.31|486.41|488.12|486.22|12
1732305260000|2024-11-22 19:54:20|488.13|486.23|488.38|486.48|488.38|486.48|488.13|486.23|19
1732305270000|2024-11-22 19:54:30|488.39|486.49|488.39|486.49|488.5|486.6|488.36|486.46|9
1732305280000|2024-11-22 19:54:40|488.4|486.5|488.22|486.32|488.4|486.5|488.21|486.31|7
1732305290000|2024-11-22 19:54:50|488.23|486.33|488.24|486.34|488.24|486.34|488.23|486.33|2
1732305300000|2024-11-22 19:55:00|488.25|486.35|488.52|486.62|488.52|486.62|488.25|486.35|9
1732305310000|2024-11-22 19:55:10|488.54|486.64|488.72|486.82|488.73|486.83|488.54|486.64|6
1732305320000|2024-11-22 19:55:20|488.76|486.86|488.53|486.63|488.76|486.86|488.53|486.63|5
1732305330000|2024-11-22 19:55:30|488.54|486.64|488.52|486.62|488.54|486.64|488.52|486.62|3
1732305340000|2024-11-22 19:55:40|488.49|486.59|488.17|486.27|488.49|486.59|488.16|486.26|17
1732305350000|2024-11-22 19:55:50|488.16|486.26|488.17|486.27|488.18|486.28|488.16|486.26|4
1732305360000|2024-11-22 19:56:00|488.16|486.26|488.25|486.35|488.26|486.36|488.14|486.24|9
1732305370000|2024-11-22 19:56:10|488.24|486.34|488.15|486.25|488.24|486.34|488.13|486.23|6
1732305380000|2024-11-22 19:56:20|488.17|486.27|488.21|486.31|488.21|486.31|488.17|486.27|3
1732305390000|2024-11-22 19:56:30|488.22|486.32|488.5|486.6|488.5|486.6|488.22|486.32|9
1732305400000|2024-11-22 19:56:40|488.51|486.61|488.59|486.69|488.59|486.69|488.51|486.61|11
1732305410000|2024-11-22 19:56:50|488.6|486.7|488.8|486.9|488.8|486.9|488.6|486.7|13
1732305420000|2024-11-22 19:57:00|488.81|486.91|488.83|486.93|488.83|486.93|488.8|486.9|4
1732305430000|2024-11-22 19:57:10|488.73|486.83|488.53|486.63|488.75|486.85|488.43|486.53|12
1732305440000|2024-11-22 19:57:20|488.57|486.67|488.64|486.74|488.64|486.74|488.54|486.64|13
1732305460000|2024-11-22 19:57:40|488.63|486.73|488.58|486.68|488.67|486.77|488.55|486.65|8
1732305470000|2024-11-22 19:57:50|488.57|486.67|488.53|486.63|488.57|486.67|488.53|486.63|4
1732305480000|2024-11-22 19:58:00|488.52|486.62|488.25|486.35|488.53|486.63|488.18|486.28|12
1732305490000|2024-11-22 19:58:10|488.26|486.36|488.32|486.42|488.32|486.42|488.26|486.36|7
1732305500000|2024-11-22 19:58:20|488.3|486.4|488.29|486.39|488.31|486.41|488.29|486.39|6
1732305510000|2024-11-22 19:58:30|488.3|486.4|488.16|486.26|488.31|486.41|488.16|486.26|6
1732305520000|2024-11-22 19:58:40|488.17|486.27|488.37|486.47|488.37|486.47|488.17|486.27|9
1732305530000|2024-11-22 19:58:50|488.38|486.48|488.6|486.7|488.6|486.7|488.38|486.48|12
1732305540000|2024-11-22 19:59:00|488.59|486.69|488.67|486.77|488.76|486.86|488.31|486.41|14
1732305550000|2024-11-22 19:59:10|488.65|486.75|488.64|486.74|488.65|486.75|488.58|486.68|15
1732305560000|2024-11-22 19:59:20|488.63|486.73|488.67|486.77|488.67|486.77|488.63|486.73|5
1732305570000|2024-11-22 19:59:30|488.69|486.79|488.68|486.78|488.69|486.79|488.66|486.76|9
1732305580000|2024-11-22 19:59:40|488.69|486.79|488.72|486.82|488.72|486.82|488.69|486.79|3
1732305590000|2024-11-22 19:59:50|488.73|486.83|488.77|486.87|488.77|486.87|488.73|486.83|5
1732305600000|2024-11-22 20:00:00|488.76|486.86|488.61|486.71|488.76|486.86|488.58|486.68|8
1732305610000|2024-11-22 20:00:10|488.62|486.72|488.74|486.84|488.74|486.84|488.62|486.72|13
1732305620000|2024-11-22 20:00:20|488.73|486.83|488.25|486.35|488.73|486.83|488.22|486.32|17
1732305630000|2024-11-22 20:00:30|488.26|486.36|487.95|486.05|488.26|486.36|487.85|485.95|14
1732305640000|2024-11-22 20:00:40|487.85|485.95|487.9|486|487.9|486|487.84|485.94|11
1732305650000|2024-11-22 20:00:50|487.92|486.02|488.36|486.46|488.36|486.46|487.92|486.02|21
1732305660000|2024-11-22 20:01:00|488.37|486.47|489.24|487.34|489.24|487.34|488.35|486.45|26
1732305670000|2024-11-22 20:01:10|489.25|487.35|489.07|487.17|489.3|487.4|489.07|487.17|20
1732305680000|2024-11-22 20:01:20|489.11|487.21|488.77|486.87|489.11|487.21|488.77|486.87|17
1732305690000|2024-11-22 20:01:30|488.78|486.88|488.64|486.74|488.78|486.88|488.63|486.73|13
1732305700000|2024-11-22 20:01:40|488.65|486.75|488.67|486.77|488.67|486.77|488.64|486.74|7
1732305710000|2024-11-22 20:01:50|488.68|486.78|488.73|486.83|488.73|486.83|488.68|486.78|6
1732305720000|2024-11-22 20:02:00|488.74|486.84|488.76|486.86|488.76|486.86|488.67|486.77|12
1732305730000|2024-11-22 20:02:10|488.77|486.87|488.92|487.02|488.92|487.02|488.77|486.87|14
1732305740000|2024-11-22 20:02:20|489.3|487.4|489.33|487.43|489.35|487.45|489.3|487.4|9
1732305750000|2024-11-22 20:02:30|489.32|487.42|489.33|487.43|489.33|487.43|489.31|487.41|4
1732305760000|2024-11-22 20:02:40|489.29|487.39|489.12|487.22|489.31|487.41|489.12|487.22|8
1732305770000|2024-11-22 20:02:50|489.13|487.23|489.15|487.25|489.15|487.25|489.12|487.22|5
1732305780000|2024-11-22 20:03:00|489.16|487.26|489.05|487.15|489.17|487.27|489.04|487.14|9
1732305790000|2024-11-22 20:03:10|489.21|487.31|488.8|486.9|489.21|487.31|488.8|486.9|21
1732305800000|2024-11-22 20:03:20|488.66|486.76|488.36|486.46|488.66|486.76|488.33|486.43|16
1732305810000|2024-11-22 20:03:30|488.32|486.42|488.02|486.12|488.32|486.42|488.02|486.12|16
1732305820000|2024-11-22 20:03:40|488.01|486.11|487.89|485.99|488.01|486.11|487.77|485.87|22
1732305840000|2024-11-22 20:04:00|487.77|485.87|487.99|486.09|488.02|486.12|487.73|485.83|17
1732305850000|2024-11-22 20:04:10|488.06|486.16|487.98|486.08|488.1|486.2|487.98|486.08|8
1732305860000|2024-11-22 20:04:20|488|486.1|487.98|486.08|488|486.1|487.97|486.07|6
1732305870000|2024-11-22 20:04:30|487.99|486.09|488.21|486.31|488.21|486.31|487.99|486.09|8
1732305880000|2024-11-22 20:04:40|488.19|486.29|488.29|486.39|488.29|486.39|488.19|486.29|10
1732305890000|2024-11-22 20:04:50|488.3|486.4|488.33|486.43|488.33|486.43|488.3|486.4|4
1732305900000|2024-11-22 20:05:00|488.34|486.44|488.5|486.6|488.52|486.62|488.34|486.44|10
1732305910000|2024-11-22 20:05:10|488.42|486.52|488.42|486.52|488.43|486.53|488.42|486.52|3
1732305920000|2024-11-22 20:05:20|488.41|486.51|488.44|486.54|488.45|486.55|488.38|486.48|11
1732305930000|2024-11-22 20:05:30|488.45|486.55|488.51|486.61|488.51|486.61|488.45|486.55|7
1732305940000|2024-11-22 20:05:40|488.52|486.62|488.5|486.6|488.54|486.64|488.49|486.59|5
1732305960000|2024-11-22 20:06:00|488.51|486.61|488.58|486.68|488.58|486.68|488.51|486.61|8
1732305970000|2024-11-22 20:06:10|488.59|486.69|489.06|487.16|489.11|487.21|488.58|486.68|15
1732305980000|2024-11-22 20:06:20|489.07|487.17|489.2|487.3|489.2|487.3|489.06|487.16|13
1732305990000|2024-11-22 20:06:30|489.21|487.31|489.63|487.73|489.63|487.73|489.21|487.31|15
1732306000000|2024-11-22 20:06:40|489.83|487.93|489.81|487.91|489.83|487.93|489.8|487.9|11
1732306010000|2024-11-22 20:06:50|489.8|487.9|489.7|487.8|489.8|487.9|489.7|487.8|15
1732306020000|2024-11-22 20:07:00|489.63|487.73|489.6|487.7|489.64|487.74|489.6|487.7|8
1732306030000|2024-11-22 20:07:10|489.59|487.69|489.29|487.39|489.59|487.69|489.29|487.39|16
1732306040000|2024-11-22 20:07:20|489.3|487.4|489.11|487.21|489.3|487.4|489.11|487.21|11
1732306050000|2024-11-22 20:07:30|489.1|487.2|489.03|487.13|489.1|487.2|489.03|487.13|12
1732306060000|2024-11-22 20:07:40|489.02|487.12|488.98|487.08|489.02|487.12|488.98|487.08|3
1732306080000|2024-11-22 20:08:00|488.99|487.09|489.04|487.14|489.04|487.14|488.99|487.09|6
1732306090000|2024-11-22 20:08:10|489.05|487.15|488.92|487.02|489.05|487.15|488.92|487.02|9
1732306100000|2024-11-22 20:08:20|488.91|487.01|488.7|486.8|488.91|487.01|488.65|486.75|13
1732306110000|2024-11-22 20:08:30|488.71|486.81|488.68|486.78|488.71|486.81|488.68|486.78|6
1732306120000|2024-11-22 20:08:40|488.67|486.77|488.64|486.74|488.67|486.77|488.64|486.74|4
1732306130000|2024-11-22 20:08:50|488.63|486.73|488.6|486.7|488.63|486.73|488.6|486.7|6
1732306140000|2024-11-22 20:09:00|488.59|486.69|488.99|487.09|489.01|487.11|488.58|486.68|9
1732306150000|2024-11-22 20:09:10|489|487.1|488.93|487.03|489|487.1|488.92|487.02|8
1732306160000|2024-11-22 20:09:20|488.92|487.02|489.39|487.49|489.39|487.49|488.92|487.02|20
1732306170000|2024-11-22 20:09:30|489.4|487.5|489.34|487.44|489.4|487.5|489.34|487.44|14
1732306180000|2024-11-22 20:09:40|489.38|487.48|489.34|487.44|489.38|487.48|489.34|487.44|2
1732306190000|2024-11-22 20:09:50|489.35|487.45|489.31|487.41|489.35|487.45|489.31|487.41|8
1732306200000|2024-11-22 20:10:00|489.3|487.4|489.24|487.34|489.3|487.4|489.24|487.34|4
1732306210000|2024-11-22 20:10:10|489.21|487.31|489.18|487.28|489.21|487.31|489.18|487.28|4
1732306220000|2024-11-22 20:10:20|489.17|487.27|489.13|487.23|489.17|487.27|489.13|487.23|8
1732306230000|2024-11-22 20:10:30|489.12|487.22|489.12|487.22|489.12|487.22|489.11|487.21|3
1732306240000|2024-11-22 20:10:40|489.13|487.23|489.43|487.53|489.43|487.53|489.13|487.23|10
1732306250000|2024-11-22 20:10:50|489.44|487.54|489.55|487.65|489.56|487.66|489.44|487.54|17
1732306260000|2024-11-22 20:11:00|489.54|487.64|489.48|487.58|489.54|487.64|489.48|487.58|7
1732306270000|2024-11-22 20:11:10|489.49|487.59|489.32|487.42|489.53|487.63|489.32|487.42|9
1732306280000|2024-11-22 20:11:20|489.33|487.43|489.22|487.32|489.33|487.43|489.22|487.32|11
1732306290000|2024-11-22 20:11:30|489.25|487.35|489.22|487.32|489.25|487.35|489.2|487.3|6
1732306300000|2024-11-22 20:11:40|489.23|487.33|489.37|487.47|489.38|487.48|489.22|487.32|10
1732306310000|2024-11-22 20:11:50|489.38|487.48|489.36|487.46|489.39|487.49|489.36|487.46|3
1732306320000|2024-11-22 20:12:00|489.37|487.47|489.32|487.42|489.37|487.47|489.32|487.42|9
1732306330000|2024-11-22 20:12:10|489.31|487.41|489.27|487.37|489.31|487.41|489.27|487.37|8
1732306340000|2024-11-22 20:12:20|489.22|487.32|489.17|487.27|489.22|487.32|489.16|487.26|13
1732306350000|2024-11-22 20:12:30|489.18|487.28|489.48|487.58|489.64|487.74|489.18|487.28|11
1732306360000|2024-11-22 20:12:40|489.5|487.6|489.61|487.71|489.61|487.71|489.5|487.6|4
1732306370000|2024-11-22 20:12:50|489.57|487.67|489.51|487.61|489.61|487.71|489.49|487.59|8
1732306380000|2024-11-22 20:13:00|489.52|487.62|489.42|487.52|489.52|487.62|489.33|487.43|13
1732306390000|2024-11-22 20:13:10|489.48|487.58|489.65|487.75|489.65|487.75|489.48|487.58|7
1732306400000|2024-11-22 20:13:20|489.66|487.76|489.76|487.86|489.76|487.86|489.66|487.76|11
1732306410000|2024-11-22 20:13:30|489.77|487.87|489.73|487.83|489.78|487.88|489.72|487.82|4
1732306420000|2024-11-22 20:13:40|489.75|487.85|489.99|488.09|489.99|488.09|489.75|487.85|10
1732306430000|2024-11-22 20:13:50|490|488.1|490.08|488.18|490.08|488.18|490|488.1|9
1732306440000|2024-11-22 20:14:00|490.09|488.19|490.2|488.3|490.21|488.31|490.09|488.19|10
1732306450000|2024-11-22 20:14:10|490.21|488.31|490.32|488.42|490.32|488.42|490.21|488.31|3
1732306460000|2024-11-22 20:14:20|490.33|488.43|490.35|488.45|490.35|488.45|490.33|488.43|3
1732306470000|2024-11-22 20:14:30|490.33|488.43|490.36|488.46|490.36|488.46|490.33|488.43|4
1732306480000|2024-11-22 20:14:40|490.37|488.47|490.39|488.49|490.4|488.5|490.37|488.47|5
1732306490000|2024-11-22 20:14:50|490.4|488.5|490.46|488.56|490.46|488.56|490.4|488.5|5
1732306500000|2024-11-22 20:15:00|490.58|488.68|490.55|488.65|490.59|488.69|490.55|488.65|12
1732306510000|2024-11-22 20:15:10|490.54|488.64|490.5|488.6|490.54|488.64|490.5|488.6|5
1732306520000|2024-11-22 20:15:20|490.49|488.59|490.47|488.57|490.49|488.59|490.47|488.57|3
1732306530000|2024-11-22 20:15:30|490.46|488.56|490.63|488.73|490.63|488.73|490.44|488.54|6
1732306540000|2024-11-22 20:15:40|490.83|488.93|490.82|488.92|490.98|489.08|490.66|488.76|12
1732306550000|2024-11-22 20:15:50|490.79|488.89|490.64|488.74|490.79|488.89|490.64|488.74|16
1732306560000|2024-11-22 20:16:00|490.63|488.73|490.58|488.68|490.64|488.74|490.58|488.68|12
1732306570000|2024-11-22 20:16:10|490.57|488.67|490.73|488.83|490.74|488.84|490.57|488.67|5
1732306580000|2024-11-22 20:16:20|490.74|488.84|490.73|488.83|490.75|488.85|490.73|488.83|4
1732306590000|2024-11-22 20:16:30|490.74|488.84|490.72|488.82|490.74|488.84|490.72|488.82|3
1732306600000|2024-11-22 20:16:40|490.71|488.81|490.71|488.81|490.72|488.82|490.71|488.81|3
1732306610000|2024-11-22 20:16:50|490.72|488.82|490.73|488.83|490.73|488.83|490.71|488.81|4
1732306620000|2024-11-22 20:17:00|490.82|488.92|490.76|488.86|490.82|488.92|490.75|488.85|10
1732306630000|2024-11-22 20:17:10|490.77|488.87|490.7|488.8|490.79|488.89|490.7|488.8|10
1732306640000|2024-11-22 20:17:20|490.72|488.82|490.66|488.76|490.72|488.82|490.66|488.76|8
1732306650000|2024-11-22 20:17:30|490.65|488.75|490.37|488.47|490.65|488.75|490.37|488.47|9
1732306660000|2024-11-22 20:17:40|490.36|488.46|490.23|488.33|490.37|488.47|490.22|488.32|10
1732306670000|2024-11-22 20:17:50|490.24|488.34|490.24|488.34|490.24|488.34|490.24|488.34|1
1732306680000|2024-11-22 20:18:00|490.23|488.33|490.23|488.33|490.23|488.33|490.22|488.32|3
1732306690000|2024-11-22 20:18:10|490.22|488.32|490.15|488.25|490.24|488.34|490.15|488.25|14
1732306700000|2024-11-22 20:18:20|490.14|488.24|490.09|488.19|490.14|488.24|490.09|488.19|3
1732306710000|2024-11-22 20:18:30|490.08|488.18|490.26|488.36|490.26|488.36|490.07|488.17|4
1732306720000|2024-11-22 20:18:40|490.27|488.37|490.35|488.45|490.35|488.45|490.27|488.37|9
1732306730000|2024-11-22 20:18:50|490.34|488.44|490.27|488.37|490.35|488.45|490.27|488.37|12
1732306740000|2024-11-22 20:19:00|490.34|488.44|490.33|488.43|490.36|488.46|490.31|488.41|9
1732306750000|2024-11-22 20:19:10|490.32|488.42|490.31|488.41|490.33|488.43|490.31|488.41|7
1732306760000|2024-11-22 20:19:20|490.29|488.39|490.29|488.39|490.3|488.4|490.29|488.39|3
1732306790000|2024-11-22 20:19:50|490.28|488.38|490.08|488.18|490.28|488.38|490.08|488.18|6
1732306800000|2024-11-22 20:20:00|490.07|488.17|489.56|487.66|490.07|488.17|489.5|487.6|22
1732306810000|2024-11-22 20:20:10|489.57|487.67|489.6|487.7|489.6|487.7|489.57|487.67|4
1732306820000|2024-11-22 20:20:20|489.61|487.71|489.61|487.71|489.61|487.71|489.61|487.71|1
1732306830000|2024-11-22 20:20:30|489.62|487.72|489.49|487.59|489.63|487.73|489.49|487.59|12
1732306840000|2024-11-22 20:20:40|489.48|487.58|489.46|487.56|489.48|487.58|489.44|487.54|6
1732306850000|2024-11-22 20:20:50|489.44|487.54|489.43|487.53|489.44|487.54|489.43|487.53|2
1732306860000|2024-11-22 20:21:00|489.42|487.52|489.42|487.52|489.42|487.52|489.42|487.52|1
1732306870000|2024-11-22 20:21:10|489.43|487.53|489.44|487.54|489.44|487.54|489.43|487.53|2
1732306880000|2024-11-22 20:21:20|489.48|487.58|489.63|487.73|489.65|487.75|489.48|487.58|7
1732306890000|2024-11-22 20:21:30|489.62|487.72|489.58|487.68|489.62|487.72|489.58|487.68|3
1732306900000|2024-11-22 20:21:40|489.59|487.69|489.64|487.74|489.64|487.74|489.59|487.69|6
1732306910000|2024-11-22 20:21:50|489.65|487.75|489.68|487.78|489.68|487.78|489.65|487.75|4
1732306920000|2024-11-22 20:22:00|489.67|487.77|489.67|487.77|489.68|487.78|489.67|487.77|3
1732306930000|2024-11-22 20:22:10|489.68|487.78|489.68|487.78|489.7|487.8|489.67|487.77|5
1732306940000|2024-11-22 20:22:20|489.67|487.77|489.68|487.78|489.71|487.81|489.67|487.77|7
1732306950000|2024-11-22 20:22:30|489.69|487.79|489.67|487.77|489.7|487.8|489.67|487.77|5
1732306970000|2024-11-22 20:22:50|489.63|487.73|489.63|487.73|489.63|487.73|489.63|487.73|1
1732306980000|2024-11-22 20:23:00|489.46|487.56|489.23|487.33|489.46|487.56|489.23|487.33|12
1732306990000|2024-11-22 20:23:10|489.22|487.32|489.12|487.22|489.22|487.32|489.1|487.2|8
1732307000000|2024-11-22 20:23:20|489.11|487.21|489.11|487.21|489.11|487.21|489.09|487.19|4
1732307010000|2024-11-22 20:23:30|489.1|487.2|489.06|487.16|489.1|487.2|489.06|487.16|5
1732307020000|2024-11-22 20:23:40|489.05|487.15|489.01|487.11|489.05|487.15|489.01|487.11|5
1732307030000|2024-11-22 20:23:50|489|487.1|488.64|486.74|489|487.1|488.64|486.74|11
1732307040000|2024-11-22 20:24:00|488.65|486.75|488.65|486.75|488.65|486.75|488.64|486.74|5
1732307050000|2024-11-22 20:24:10|488.66|486.76|488.7|486.8|488.7|486.8|488.66|486.76|3
1732307060000|2024-11-22 20:24:20|488.71|486.81|488.74|486.84|488.74|486.84|488.71|486.81|4
1732307070000|2024-11-22 20:24:30|488.75|486.85|488.77|486.87|488.77|486.87|488.75|486.85|5
1732307080000|2024-11-22 20:24:40|488.76|486.86|488.72|486.82|488.76|486.86|488.72|486.82|6
1732307090000|2024-11-22 20:24:50|488.73|486.83|488.75|486.85|488.75|486.85|488.73|486.83|2
1732307110000|2024-11-22 20:25:10|488.76|486.86|488.78|486.88|488.78|486.88|488.75|486.85|9
1732307120000|2024-11-22 20:25:20|488.79|486.89|489.68|487.78|489.68|487.78|488.79|486.89|21
1732307130000|2024-11-22 20:25:30|489.69|487.79|490.32|488.42|490.33|488.43|489.69|487.79|16
1732307140000|2024-11-22 20:25:40|490.31|488.41|490.28|488.38|490.33|488.43|490.27|488.37|13
1732307150000|2024-11-22 20:25:50|490.27|488.37|490.29|488.39|490.29|488.39|490.27|488.37|3
1732307160000|2024-11-22 20:26:00|490.28|488.38|490.3|488.4|490.3|488.4|490.28|488.38|5
1732307170000|2024-11-22 20:26:10|490.31|488.41|490.47|488.57|490.48|488.58|490.31|488.41|6
1732307180000|2024-11-22 20:26:20|490.48|488.58|490.5|488.6|490.5|488.6|490.48|488.58|5
1732307190000|2024-11-22 20:26:30|490.51|488.61|490.55|488.65|490.55|488.65|490.51|488.61|7
1732307200000|2024-11-22 20:26:40|490.56|488.66|490.67|488.77|490.67|488.77|490.56|488.66|10
1732307210000|2024-11-22 20:26:50|490.68|488.78|490.7|488.8|490.7|488.8|490.68|488.78|3
1732307220000|2024-11-22 20:27:00|490.71|488.81|490.69|488.79|490.72|488.82|490.69|488.79|4
1732307230000|2024-11-22 20:27:10|490.68|488.78|490.65|488.75|490.68|488.78|490.65|488.75|4
1732307240000|2024-11-22 20:27:20|490.64|488.74|490.61|488.71|490.64|488.74|490.61|488.71|2
1732307250000|2024-11-22 20:27:30|490.6|488.7|490.59|488.69|490.6|488.7|490.59|488.69|2
1732307270000|2024-11-22 20:27:50|490.58|488.68|490.27|488.37|490.58|488.68|490.27|488.37|6
1732307280000|2024-11-22 20:28:00|490.26|488.36|490.24|488.34|490.26|488.36|490.24|488.34|3
1732307290000|2024-11-22 20:28:10|490.23|488.33|490.22|488.32|490.23|488.33|490.22|488.32|2
1732307300000|2024-11-22 20:28:20|490.23|488.33|490.3|488.4|490.3|488.4|490.23|488.33|8
1732307310000|2024-11-22 20:28:30|490.31|488.41|490.35|488.45|490.35|488.45|490.31|488.41|5
1732307320000|2024-11-22 20:28:40|490.36|488.46|490.38|488.48|490.38|488.48|490.36|488.46|3
1732307330000|2024-11-22 20:28:50|490.39|488.49|490.37|488.47|490.39|488.49|490.35|488.45|4
1732307340000|2024-11-22 20:29:00|490.38|488.48|490.43|488.53|490.43|488.53|490.38|488.48|6
1732307350000|2024-11-22 20:29:10|490.44|488.54|490.01|488.11|490.44|488.54|489.96|488.06|11
1732307360000|2024-11-22 20:29:20|490.02|488.12|490.07|488.17|490.07|488.17|490.02|488.12|11
1732307370000|2024-11-22 20:29:30|490.08|488.18|490.13|488.23|490.13|488.23|490.08|488.18|6
1732307380000|2024-11-22 20:29:40|490.14|488.24|490.16|488.26|490.16|488.26|490.14|488.24|3
1732307390000|2024-11-22 20:29:50|490.17|488.27|490.16|488.26|490.18|488.28|490.16|488.26|3
1732307400000|2024-11-22 20:30:00|490.11|488.21|490.14|488.24|490.16|488.26|490.1|488.2|7
1732307410000|2024-11-22 20:30:10|490.1|488.2|490.1|488.2|490.13|488.23|490.1|488.2|7
1732307420000|2024-11-22 20:30:20|490.11|488.21|490.14|488.24|490.15|488.25|490.11|488.21|9
1732307430000|2024-11-22 20:30:30|490.11|488.21|490.18|488.28|490.18|488.28|490.11|488.21|6
1732307440000|2024-11-22 20:30:40|490.19|488.29|490.65|488.75|490.65|488.75|490.19|488.29|15
1732307450000|2024-11-22 20:30:50|490.66|488.76|490.75|488.85|490.76|488.86|490.66|488.76|10
1732307460000|2024-11-22 20:31:00|490.67|488.77|490.68|488.78|490.68|488.78|490.66|488.76|4
1732307470000|2024-11-22 20:31:10|490.65|488.75|490.81|488.91|490.81|488.91|490.65|488.75|11
1732307480000|2024-11-22 20:31:20|490.82|488.92|491.27|489.37|491.27|489.37|490.79|488.89|22
1732307490000|2024-11-22 20:31:30|491.28|489.38|491.31|489.41|491.31|489.41|491.25|489.35|9
1732307500000|2024-11-22 20:31:40|491.32|489.42|491.33|489.43|491.33|489.43|491.32|489.42|2
1732307510000|2024-11-22 20:31:50|491.31|489.41|491.14|489.24|491.31|489.41|491.04|489.14|7
1732307520000|2024-11-22 20:32:00|491.15|489.25|491.17|489.27|491.2|489.3|491.14|489.24|9
1732307530000|2024-11-22 20:32:10|491.18|489.28|491.22|489.32|491.23|489.33|491.16|489.26|10
1732307540000|2024-11-22 20:32:20|491.23|489.33|491.28|489.38|491.28|489.38|491.23|489.33|6
1732307550000|2024-11-22 20:32:30|491.27|489.37|491.11|489.21|491.27|489.37|491.09|489.19|6
1732307560000|2024-11-22 20:32:40|491.12|489.22|491.14|489.24|491.14|489.24|491.12|489.22|5
1732307570000|2024-11-22 20:32:50|491.15|489.25|491.17|489.27|491.17|489.27|491.15|489.25|3
1732307580000|2024-11-22 20:33:00|491.18|489.28|491.2|489.3|491.22|489.32|491.18|489.28|8
1732307590000|2024-11-22 20:33:10|491.19|489.29|491.09|489.19|491.19|489.29|491.06|489.16|7
1732307600000|2024-11-22 20:33:20|491.1|489.2|491.11|489.21|491.11|489.21|491.09|489.19|4
1732307610000|2024-11-22 20:33:30|491.12|489.22|491.12|489.22|491.12|489.22|491.12|489.22|1
1732307620000|2024-11-22 20:33:40|491.13|489.23|491.12|489.22|491.15|489.25|491.11|489.21|7
1732307630000|2024-11-22 20:33:50|491.13|489.23|491.13|489.23|491.13|489.23|491.11|489.21|3
1732307640000|2024-11-22 20:34:00|491.12|489.22|491.1|489.2|491.12|489.22|491.09|489.19|5
1732307650000|2024-11-22 20:34:10|491.11|489.21|491.28|489.38|491.28|489.38|491.09|489.19|5
1732307660000|2024-11-22 20:34:20|491.29|489.39|491.34|489.44|491.34|489.44|491.29|489.39|6
1732307670000|2024-11-22 20:34:30|491.35|489.45|491.35|489.45|491.35|489.45|491.34|489.44|7
1732307680000|2024-11-22 20:34:40|491.36|489.46|491.46|489.56|491.47|489.57|491.36|489.46|7
1732307690000|2024-11-22 20:34:50|491.47|489.57|491.49|489.59|491.49|489.59|491.47|489.57|3
1732307700000|2024-11-22 20:35:00|491.7|489.8|491.89|489.99|491.89|489.99|491.64|489.74|11
1732307710000|2024-11-22 20:35:10|491.9|490|492.08|490.18|492.08|490.18|491.9|490|20
1732307720000|2024-11-22 20:35:20|492.09|490.19|492.13|490.23|492.13|490.23|492.07|490.17|8
1732307730000|2024-11-22 20:35:30|492.14|490.24|492.44|490.54|492.44|490.54|492.14|490.24|7
1732307740000|2024-11-22 20:35:40|492.45|490.55|492.55|490.65|492.55|490.65|492.45|490.55|11
1732307750000|2024-11-22 20:35:50|492.56|490.66|492.59|490.69|492.59|490.69|492.56|490.66|4
1732307760000|2024-11-22 20:36:00|492.6|490.7|492.64|490.74|492.64|490.74|492.6|490.7|7
1732307770000|2024-11-22 20:36:10|492.65|490.75|492.67|490.77|492.67|490.77|492.65|490.75|3
1732307780000|2024-11-22 20:36:20|492.66|490.76|492.65|490.75|492.66|490.76|492.65|490.75|2
1732307790000|2024-11-22 20:36:30|492.66|490.76|492.66|490.76|492.66|490.76|492.66|490.76|1
1732307800000|2024-11-22 20:36:40|492.67|490.77|492.69|490.79|492.69|490.79|492.67|490.77|3
1732307810000|2024-11-22 20:36:50|492.7|490.8|492.74|490.84|492.74|490.84|492.7|490.8|5
1732307820000|2024-11-22 20:37:00|492.56|490.66|492.56|490.66|492.56|490.66|492.56|490.66|1
1732307830000|2024-11-22 20:37:10|492.55|490.65|492.36|490.46|492.55|490.65|492.34|490.44|11
1732307840000|2024-11-22 20:37:20|492.37|490.47|492.37|490.47|492.39|490.49|492.37|490.47|7
1732307850000|2024-11-22 20:37:30|492.34|490.44|491.66|489.76|492.34|490.44|491.66|489.76|15
1732307860000|2024-11-22 20:37:40|491.65|489.75|491.64|489.74|491.66|489.76|491.63|489.73|8
1732307870000|2024-11-22 20:37:50|491.63|489.73|491.64|489.74|491.65|489.75|491.63|489.73|7
1732307880000|2024-11-22 20:38:00|491.63|489.73|491.65|489.75|491.68|489.78|491.63|489.73|8
1732307890000|2024-11-22 20:38:10|491.59|489.69|491.64|489.74|491.64|489.74|491.59|489.69|5
1732307900000|2024-11-22 20:38:20|491.63|489.73|491.55|489.65|491.63|489.73|491.55|489.65|8
1732307910000|2024-11-22 20:38:30|491.54|489.64|491.59|489.69|491.59|489.69|491.54|489.64|8
1732307920000|2024-11-22 20:38:40|491.6|489.7|491.63|489.73|491.63|489.73|491.6|489.7|6
1732307940000|2024-11-22 20:39:00|491.59|489.69|491.64|489.74|491.64|489.74|491.59|489.69|8
1732307950000|2024-11-22 20:39:10|491.65|489.75|491.61|489.71|491.67|489.77|491.6|489.7|5
1732307960000|2024-11-22 20:39:20|491.62|489.72|491.57|489.67|491.64|489.74|491.56|489.66|8
1732307970000|2024-11-22 20:39:30|491.56|489.66|491.33|489.43|491.56|489.66|491.3|489.4|8
1732307980000|2024-11-22 20:39:40|491.34|489.44|491.32|489.42|491.36|489.46|491.3|489.4|11
1732307990000|2024-11-22 20:39:50|491.31|489.41|491.36|489.46|491.36|489.46|491.31|489.41|6
1732308000000|2024-11-22 20:40:00|491.37|489.47|492.08|490.18|492.08|490.18|491.37|489.47|24
1732308010000|2024-11-22 20:40:10|492.07|490.17|492.03|490.13|492.07|490.17|492.03|490.13|7
1732308020000|2024-11-22 20:40:20|492.02|490.12|491.84|489.94|492.02|490.12|491.84|489.94|17
1732308030000|2024-11-22 20:40:30|491.83|489.93|491.62|489.72|491.83|489.93|491.62|489.72|12
1732308040000|2024-11-22 20:40:40|491.61|489.71|491.48|489.58|491.61|489.71|491.47|489.57|10
1732308050000|2024-11-22 20:40:50|491.49|489.59|491.51|489.61|491.51|489.61|491.47|489.57|5
1732308060000|2024-11-22 20:41:00|491.52|489.62|491.87|489.97|491.87|489.97|491.52|489.62|12
1732308070000|2024-11-22 20:41:10|491.86|489.96|491.9|490|491.9|490|491.86|489.96|7
1732308080000|2024-11-22 20:41:20|491.91|490.01|491.95|490.05|491.95|490.05|491.91|490.01|7
1732308090000|2024-11-22 20:41:30|491.96|490.06|492.03|490.13|492.15|490.25|491.96|490.06|4
1732308100000|2024-11-22 20:41:40|492.11|490.21|492.24|490.34|492.26|490.36|492.1|490.2|15
1732308110000|2024-11-22 20:41:50|492.23|490.33|492.23|490.33|492.24|490.34|492.23|490.33|5
1732308120000|2024-11-22 20:42:00|492.19|490.29|492.2|490.3|492.2|490.3|492.19|490.29|2
1732308130000|2024-11-22 20:42:10|492.25|490.35|492.2|490.3|492.28|490.38|492.2|490.3|6
1732308140000|2024-11-22 20:42:20|492.15|490.25|492.07|490.17|492.17|490.27|492.06|490.16|6
1732308150000|2024-11-22 20:42:30|492.06|490.16|492.07|490.17|492.07|490.17|492.06|490.16|2
1732308160000|2024-11-22 20:42:40|492.06|490.16|492.07|490.17|492.07|490.17|492.06|490.16|2
1732308170000|2024-11-22 20:42:50|492.04|490.14|492.03|490.13|492.13|490.23|492.02|490.12|11
1732308180000|2024-11-22 20:43:00|492.02|490.12|492.02|490.12|492.02|490.12|492|490.1|9
1732308190000|2024-11-22 20:43:10|492.08|490.18|492.06|490.16|492.08|490.18|492.06|490.16|3
1732308200000|2024-11-22 20:43:20|492.05|490.15|491.85|489.95|492.05|490.15|491.85|489.95|8
1732308210000|2024-11-22 20:43:30|491.84|489.94|491.85|489.95|491.87|489.97|491.84|489.94|7
1732308220000|2024-11-22 20:43:40|491.88|489.98|491.98|490.08|491.98|490.08|491.88|489.98|6
1732308230000|2024-11-22 20:43:50|491.97|490.07|491.94|490.04|491.97|490.07|491.94|490.04|4
1732308240000|2024-11-22 20:44:00|491.93|490.03|491.6|489.7|491.93|490.03|491.6|489.7|8
1732308270000|2024-11-22 20:44:30|491.59|489.69|491.63|489.73|491.67|489.77|491.59|489.69|5
1732308280000|2024-11-22 20:44:40|491.7|489.8|491.66|489.76|491.7|489.8|491.63|489.73|10
1732308290000|2024-11-22 20:44:50|491.67|489.77|491.71|489.81|491.72|489.82|491.65|489.75|12
1732308300000|2024-11-22 20:45:00|491.72|489.82|491.6|489.7|491.72|489.82|491.54|489.64|13
1732308310000|2024-11-22 20:45:10|491.61|489.71|491.96|490.06|491.99|490.09|491.61|489.71|13
1732308320000|2024-11-22 20:45:20|491.95|490.05|491.75|489.85|491.95|490.05|491.75|489.85|6
1732308330000|2024-11-22 20:45:30|491.65|489.75|491.64|489.74|491.7|489.8|491.59|489.69|13
1732308340000|2024-11-22 20:45:40|491.63|489.73|491.34|489.44|491.63|489.73|491.34|489.44|10
1732308350000|2024-11-22 20:45:50|491.29|489.39|491.26|489.36|491.29|489.39|491.26|489.36|2
1732308360000|2024-11-22 20:46:00|491.27|489.37|491.44|489.54|491.47|489.57|491.27|489.37|14
1732308370000|2024-11-22 20:46:10|491.43|489.53|491.35|489.45|491.43|489.53|491.35|489.45|4
1732308380000|2024-11-22 20:46:20|491.34|489.44|491.48|489.58|491.58|489.68|491.28|489.38|16
1732308390000|2024-11-22 20:46:30|491.49|489.59|491.48|489.58|491.49|489.59|491.45|489.55|12
1732308400000|2024-11-22 20:46:40|491.43|489.53|491.4|489.5|491.43|489.53|491.4|489.5|3
1732308410000|2024-11-22 20:46:50|491.48|489.58|492.02|490.12|492.02|490.12|491.47|489.57|27
1732308420000|2024-11-22 20:47:00|492.01|490.11|491.83|489.93|492.01|490.11|491.83|489.93|18
1732308430000|2024-11-22 20:47:10|491.82|489.92|491.52|489.62|491.82|489.92|491.51|489.61|10
1732308440000|2024-11-22 20:47:20|491.53|489.63|491.5|489.6|491.56|489.66|491.49|489.59|9
1732308450000|2024-11-22 20:47:30|491.48|489.58|491.59|489.69|491.62|489.72|491.36|489.46|20
1732308460000|2024-11-22 20:47:40|491.45|489.55|491.3|489.4|491.45|489.55|491.3|489.4|11
1732308470000|2024-11-22 20:47:50|491.29|489.39|491.38|489.48|491.38|489.48|491.26|489.36|11
1732308480000|2024-11-22 20:48:00|491.39|489.49|491.52|489.62|491.58|489.68|491.39|489.49|13
1732308490000|2024-11-22 20:48:10|491.53|489.63|491.48|489.58|491.59|489.69|491.39|489.49|19
1732308500000|2024-11-22 20:48:20|491.54|489.64|491.63|489.73|491.63|489.73|491.53|489.63|12
1732308510000|2024-11-22 20:48:30|491.62|489.72|491.83|489.93|491.83|489.93|491.62|489.72|11
1732308520000|2024-11-22 20:48:40|491.84|489.94|491.82|489.92|492.04|490.14|491.82|489.92|18
1732308530000|2024-11-22 20:48:50|491.81|489.91|492.02|490.12|492.06|490.16|491.79|489.89|16
1732308540000|2024-11-22 20:49:00|492.01|490.11|491.97|490.07|492.01|490.11|491.96|490.06|6
1732308550000|2024-11-22 20:49:10|491.96|490.06|491.89|489.99|491.96|490.06|491.89|489.99|9
1732308560000|2024-11-22 20:49:20|491.88|489.98|491.69|489.79|491.88|489.98|491.66|489.76|9
1732308570000|2024-11-22 20:49:30|491.65|489.75|491.62|489.72|491.66|489.76|491.62|489.72|5
1732308580000|2024-11-22 20:49:40|491.59|489.69|491.83|489.93|491.9|490|491.58|489.68|17
1732308590000|2024-11-22 20:49:50|491.82|489.92|491.85|489.95|491.85|489.95|491.82|489.92|5
1732308600000|2024-11-22 20:50:00|491.84|489.94|491.73|489.83|491.84|489.94|491.73|489.83|10
1732308610000|2024-11-22 20:50:10|491.86|489.96|491.93|490.03|491.93|490.03|491.86|489.96|10
1732308620000|2024-11-22 20:50:20|491.92|490.02|491.9|490|491.92|490.02|491.9|490|3
1732308640000|2024-11-22 20:50:40|491.92|490.02|491.93|490.03|491.93|490.03|491.92|490.02|4
1732308650000|2024-11-22 20:50:50|492.01|490.11|492.04|490.14|492.04|490.14|492.01|490.11|4
1732308660000|2024-11-22 20:51:00|492.02|490.12|491.95|490.05|492.02|490.12|491.95|490.05|7
1732308670000|2024-11-22 20:51:10|491.94|490.04|491.64|489.74|491.94|490.04|491.64|489.74|8
1732308680000|2024-11-22 20:51:20|491.6|489.7|491.53|489.63|491.6|489.7|491.49|489.59|10
1732308690000|2024-11-22 20:51:30|491.52|489.62|491.37|489.47|491.52|489.62|491.35|489.45|13
1732308700000|2024-11-22 20:51:40|491.38|489.48|491.83|489.93|491.83|489.93|491.38|489.48|22
1732308710000|2024-11-22 20:51:50|491.84|489.94|491.94|490.04|491.99|490.09|491.84|489.94|15
1732308720000|2024-11-22 20:52:00|492.01|490.11|491.99|490.09|492.04|490.14|491.99|490.09|7
1732308730000|2024-11-22 20:52:10|491.98|490.08|492.15|490.25|492.19|490.29|491.98|490.08|14
1732308740000|2024-11-22 20:52:20|492.14|490.24|492.24|490.34|492.24|490.34|492.14|490.24|9
1732308750000|2024-11-22 20:52:30|492.25|490.35|492.18|490.28|492.26|490.36|492.18|490.28|6
1732308760000|2024-11-22 20:52:40|492.17|490.27|492.27|490.37|492.27|490.37|492.17|490.27|8
1732308770000|2024-11-22 20:52:50|492.28|490.38|492.39|490.49|492.5|490.6|492.28|490.38|12
1732308780000|2024-11-22 20:53:00|492.38|490.48|492.4|490.5|492.46|490.56|492.33|490.43|11
1732308790000|2024-11-22 20:53:10|492.39|490.49|492.39|490.49|492.4|490.5|492.39|490.49|3
1732308800000|2024-11-22 20:53:20|492.38|490.48|492.41|490.51|492.41|490.51|492.38|490.48|4
1732308810000|2024-11-22 20:53:30|492.38|490.48|492.48|490.58|492.52|490.62|492.38|490.48|9
1732308820000|2024-11-22 20:53:40|492.49|490.59|492.49|490.59|492.49|490.59|492.48|490.58|3
1732308830000|2024-11-22 20:53:50|492.51|490.61|492.54|490.64|492.54|490.64|492.51|490.61|4
1732308840000|2024-11-22 20:54:00|492.53|490.63|492.53|490.63|492.53|490.63|492.53|490.63|1
1732308850000|2024-11-22 20:54:10|492.54|490.64|492.54|490.64|492.55|490.65|492.54|490.64|3
1732308860000|2024-11-22 20:54:20|492.5|490.6|492.51|490.61|492.53|490.63|492.5|490.6|9
1732308870000|2024-11-22 20:54:30|492.5|490.6|492.46|490.56|492.51|490.61|492.46|490.56|8
1732308880000|2024-11-22 20:54:40|492.51|490.61|492.42|490.52|492.51|490.61|492.42|490.52|6
1732308890000|2024-11-22 20:54:50|492.41|490.51|492.4|490.5|492.41|490.51|492.4|490.5|4
1732308900000|2024-11-22 20:55:00|492.41|490.51|492.76|490.86|492.76|490.86|492.41|490.51|6
1732308910000|2024-11-22 20:55:10|492.77|490.87|492.85|490.95|492.85|490.95|492.77|490.87|9
1732308920000|2024-11-22 20:55:20|492.86|490.96|492.9|491|492.9|491|492.86|490.96|9
1732308930000|2024-11-22 20:55:30|492.88|490.98|492.88|490.98|492.88|490.98|492.88|490.98|1
1732308940000|2024-11-22 20:55:40|492.87|490.97|492.85|490.95|492.87|490.97|492.85|490.95|3
1732308950000|2024-11-22 20:55:50|492.84|490.94|492.79|490.89|492.84|490.94|492.79|490.89|6
1732308960000|2024-11-22 20:56:00|492.78|490.88|492.76|490.86|492.78|490.88|492.76|490.86|3
1732308970000|2024-11-22 20:56:10|492.75|490.85|492.76|490.86|492.79|490.89|492.75|490.85|5
1732308980000|2024-11-22 20:56:20|492.75|490.85|492.78|490.88|492.81|490.91|492.74|490.84|5
1732308990000|2024-11-22 20:56:30|492.77|490.87|492.73|490.83|492.77|490.87|492.72|490.82|7
1732309000000|2024-11-22 20:56:40|492.72|490.82|492.71|490.81|492.72|490.82|492.71|490.81|2
1732309010000|2024-11-22 20:56:50|492.7|490.8|492.71|490.81|492.73|490.83|492.7|490.8|4
1732309020000|2024-11-22 20:57:00|492.7|490.8|492.73|490.83|492.73|490.83|492.7|490.8|5
1732309030000|2024-11-22 20:57:10|492.72|490.82|492.68|490.78|492.73|490.83|492.68|490.78|7
1732309040000|2024-11-22 20:57:20|492.73|490.83|492.69|490.79|492.73|490.83|492.69|490.79|13
1732309050000|2024-11-22 20:57:30|492.68|490.78|492.68|490.78|492.68|490.78|492.68|490.78|1
1732309060000|2024-11-22 20:57:40|492.73|490.83|492.72|490.82|492.74|490.84|492.72|490.82|4
1732309070000|2024-11-22 20:57:50|492.73|490.83|492.74|490.84|492.74|490.84|492.73|490.83|2
1732309080000|2024-11-22 20:58:00|492.73|490.83|492.74|490.84|492.74|490.84|492.73|490.83|2
1732309100000|2024-11-22 20:58:20|492.73|490.83|492.71|490.81|492.73|490.83|492.71|490.81|3
1732309110000|2024-11-22 20:58:30|492.67|490.77|492.66|490.76|492.71|490.81|492.66|490.76|6
1732309120000|2024-11-22 20:58:40|492.67|490.77|492.69|490.79|492.69|490.79|492.67|490.77|5
1732309130000|2024-11-22 20:58:50|492.66|490.76|492.55|490.65|492.67|490.77|492.55|490.65|5
1732309140000|2024-11-22 20:59:00|492.56|490.66|493.49|491.59|493.58|491.68|492.53|490.63|16
1732309150000|2024-11-22 20:59:10|493.47|491.57|493.22|491.32|493.47|491.57|493.22|491.32|19
1732309160000|2024-11-22 20:59:20|493.21|491.31|492.87|490.97|493.21|491.31|492.82|490.92|17
1732309170000|2024-11-22 20:59:30|492.86|490.96|492.85|490.95|492.93|491.03|492.85|490.95|18
1732309180000|2024-11-22 20:59:40|492.84|490.94|492.81|490.91|492.84|490.94|492.7|490.8|11
1732309190000|2024-11-22 20:59:50|492.8|490.9|492.79|490.89|492.82|490.92|492.77|490.87|15
1732309200000|2024-11-22 21:00:00|492.99|491.09|493.2|491.3|493.21|491.31|492.79|490.89|25
1732309210000|2024-11-22 21:00:10|493.17|491.27|493.21|491.31|493.29|491.39|493.12|491.22|19
1732309220000|2024-11-22 21:00:20|493.2|491.3|493.08|491.18|493.2|491.3|493.06|491.16|12
1732309230000|2024-11-22 21:00:30|493.09|491.19|493.37|491.47|493.37|491.47|493.09|491.19|22
1732309240000|2024-11-22 21:00:40|493.42|491.52|493.58|491.68|493.58|491.68|493.42|491.52|13
1732309250000|2024-11-22 21:00:50|493.6|491.7|493.48|491.58|493.75|491.85|493.45|491.55|18
1732309260000|2024-11-22 21:01:00|493.49|491.59|493.54|491.64|493.56|491.66|493.49|491.59|13
1732309270000|2024-11-22 21:01:10|493.55|491.65|493.5|491.6|493.55|491.65|493.37|491.47|11
1732309280000|2024-11-22 21:01:20|493.49|491.59|493.14|491.24|493.49|491.59|493.14|491.24|12
1732309290000|2024-11-22 21:01:30|493.13|491.23|493.35|491.45|493.35|491.45|493.13|491.23|23
1732309300000|2024-11-22 21:01:40|493.33|491.43|493.3|491.4|493.33|491.43|493.24|491.34|9
1732309310000|2024-11-22 21:01:50|493.29|491.39|493.28|491.38|493.3|491.4|493.25|491.35|9
1732309320000|2024-11-22 21:02:00|493.27|491.37|493.09|491.19|493.29|491.39|493.09|491.19|14
1732309330000|2024-11-22 21:02:10|493.07|491.17|493.05|491.15|493.09|491.19|493.04|491.14|8
1732309340000|2024-11-22 21:02:20|493.03|491.13|493.09|491.19|493.09|491.19|493.02|491.12|9
1732309350000|2024-11-22 21:02:30|493.08|491.18|493.07|491.17|493.09|491.19|493.06|491.16|10
1732309360000|2024-11-22 21:02:40|493.08|491.18|493.02|491.12|493.08|491.18|493.02|491.12|8
1732309370000|2024-11-22 21:02:50|493.01|491.11|492.98|491.08|493.01|491.11|492.92|491.02|9
1732309380000|2024-11-22 21:03:00|492.99|491.09|493.32|491.42|493.32|491.42|492.99|491.09|14
1732309390000|2024-11-22 21:03:10|493.33|491.43|493.59|491.69|493.59|491.69|493.33|491.43|17
1732309400000|2024-11-22 21:03:20|493.6|491.7|493.65|491.75|493.65|491.75|493.54|491.64|14
1732309410000|2024-11-22 21:03:30|493.66|491.76|493.77|491.87|493.77|491.87|493.66|491.76|14
1732309420000|2024-11-22 21:03:40|493.76|491.86|493.54|491.64|493.78|491.88|493.43|491.53|13
1732309430000|2024-11-22 21:03:50|493.42|491.52|493.3|491.4|493.42|491.52|493.24|491.34|15
1732309440000|2024-11-22 21:04:00|493.31|491.41|493.3|491.4|493.36|491.46|493.3|491.4|10
1732309450000|2024-11-22 21:04:10|493.31|491.41|493.44|491.54|493.44|491.54|493.3|491.4|14
1732309460000|2024-11-22 21:04:20|493.45|491.55|493.47|491.57|493.48|491.58|493.44|491.54|6
1732309470000|2024-11-22 21:04:30|493.42|491.52|493.37|491.47|493.42|491.52|493.37|491.47|8
1732309480000|2024-11-22 21:04:40|493.3|491.4|493.29|491.39|493.33|491.43|493.2|491.3|13
1732309490000|2024-11-22 21:04:50|493.3|491.4|493.36|491.46|493.36|491.46|493.3|491.4|7
1732309500000|2024-11-22 21:05:00|493.37|491.47|493.38|491.48|493.39|491.49|493.29|491.39|17
1732309510000|2024-11-22 21:05:10|493.67|491.77|494.09|492.19|494.09|492.19|493.66|491.76|25
1732309520000|2024-11-22 21:05:20|494.1|492.2|494.45|492.55|494.45|492.55|494.1|492.2|15
1732309530000|2024-11-22 21:05:30|494.44|492.54|494.51|492.61|494.56|492.66|494.44|492.54|12
1732309540000|2024-11-22 21:05:40|494.64|492.74|494.55|492.65|494.7|492.8|494.45|492.55|17
1732309550000|2024-11-22 21:05:50|494.56|492.66|494.55|492.65|494.59|492.69|494.39|492.49|12
1732309560000|2024-11-22 21:06:00|494.64|492.74|494.81|492.91|494.81|492.91|494.54|492.64|18
1732309570000|2024-11-22 21:06:10|494.82|492.92|494.88|492.98|494.9|493|494.82|492.92|9
1732309580000|2024-11-22 21:06:20|494.87|492.97|494.87|492.97|494.87|492.97|494.85|492.95|4
1732309590000|2024-11-22 21:06:30|494.88|492.98|494.65|492.75|494.88|492.98|494.65|492.75|10
1732309600000|2024-11-22 21:06:40|494.63|492.73|494.85|492.95|494.85|492.95|494.63|492.73|15
1732309610000|2024-11-22 21:06:50|494.86|492.96|494.88|492.98|494.89|492.99|494.86|492.96|5
1732309620000|2024-11-22 21:07:00|494.82|492.92|494.95|493.05|494.95|493.05|494.82|492.92|13
1732309630000|2024-11-22 21:07:10|494.99|493.09|495.09|493.19|495.13|493.23|494.99|493.09|12
1732309640000|2024-11-22 21:07:20|495.1|493.2|494.87|492.97|495.11|493.21|494.86|492.96|17
1732309650000|2024-11-22 21:07:30|494.88|492.98|494.85|492.95|494.9|493|494.81|492.91|9
1732309660000|2024-11-22 21:07:40|494.84|492.94|494.83|492.93|494.86|492.96|494.81|492.91|7
1732309670000|2024-11-22 21:07:50|494.79|492.89|495.42|493.52|495.42|493.52|494.79|492.89|14
1732309680000|2024-11-22 21:08:00|495.43|493.53|495.51|493.61|495.51|493.61|495.43|493.53|11
1732309690000|2024-11-22 21:08:10|495.52|493.62|495.78|493.88|495.78|493.88|495.52|493.62|10
1732309700000|2024-11-22 21:08:20|495.8|493.9|495.82|493.92|495.94|494.04|495.8|493.9|4
1732348800000|2024-11-23 08:00:00|530.52|528.62|531.13|529.23|531.13|529.23|530.51|528.61|11
1732348810000|2024-11-23 08:00:10|531.14|529.24|531.56|529.66|531.56|529.66|531.13|529.23|23
1732348820000|2024-11-23 08:00:20|531.58|529.68|531.75|529.85|531.78|529.88|531.57|529.67|17
1732348830000|2024-11-23 08:00:30|531.74|529.84|531.8|529.9|531.8|529.9|531.74|529.84|9
1732348840000|2024-11-23 08:00:40|531.99|530.09|532.6|530.7|532.6|530.7|531.8|529.9|22
1732348850000|2024-11-23 08:00:50|532.61|530.71|532.57|530.67|532.62|530.72|532.57|530.67|9
1732348860000|2024-11-23 08:01:00|532.56|530.66|532.58|530.68|532.61|530.71|532.32|530.42|16
1732348870000|2024-11-23 08:01:10|532.59|530.69|533.2|531.3|533.28|531.38|532.57|530.67|8
1732348880000|2024-11-23 08:01:20|533.22|531.32|533.25|531.35|533.26|531.36|533.21|531.31|7
1732348890000|2024-11-23 08:01:30|533.24|531.34|533.55|531.65|533.57|531.67|533.22|531.32|13
1732348900000|2024-11-23 08:01:40|533.54|531.64|533.44|531.54|533.54|531.64|533.39|531.49|21
1732348910000|2024-11-23 08:01:50|533.43|531.53|533.41|531.51|533.43|531.53|533.41|531.51|3
1732348920000|2024-11-23 08:02:00|533.4|531.5|533.34|531.44|533.41|531.51|533.34|531.44|8
1732348930000|2024-11-23 08:02:10|533.33|531.43|533.29|531.39|533.33|531.43|533.29|531.39|7
1732348940000|2024-11-23 08:02:20|533.28|531.38|533.19|531.29|533.28|531.38|533.11|531.21|8
1732348950000|2024-11-23 08:02:30|533.2|531.3|533.2|531.3|533.21|531.31|533.2|531.3|3
1732348960000|2024-11-23 08:02:40|533.19|531.29|533.06|531.16|533.19|531.29|533.01|531.11|9
1732348980000|2024-11-23 08:03:00|533.05|531.15|533.36|531.46|533.37|531.47|533.04|531.14|11
1732348990000|2024-11-23 08:03:10|533.35|531.45|533.08|531.18|533.35|531.45|533.06|531.16|6
1732349000000|2024-11-23 08:03:20|533.07|531.17|533.1|531.2|533.1|531.2|533.05|531.15|15
1732349010000|2024-11-23 08:03:30|533.09|531.19|533.04|531.14|533.09|531.19|533.04|531.14|6
1732349020000|2024-11-23 08:03:40|533.03|531.13|533.01|531.11|533.03|531.13|533.01|531.11|3
1732349030000|2024-11-23 08:03:50|533|531.1|532.96|531.06|533|531.1|532.96|531.06|5
1732349040000|2024-11-23 08:04:00|532.95|531.05|533.02|531.12|533.02|531.12|532.92|531.02|12
1732349050000|2024-11-23 08:04:10|533.01|531.11|533.29|531.39|533.3|531.4|533|531.1|7
1732349060000|2024-11-23 08:04:20|533.28|531.38|533.29|531.39|533.31|531.41|533.28|531.38|13
1732349070000|2024-11-23 08:04:30|533.28|531.38|533.77|531.87|533.93|532.03|533.28|531.38|12
1732349080000|2024-11-23 08:04:40|533.76|531.86|533.36|531.46|533.76|531.86|533.33|531.43|17
1732349090000|2024-11-23 08:04:50|533.37|531.47|533.48|531.58|533.48|531.58|533.37|531.47|10
1732349100000|2024-11-23 08:05:00|533.54|531.64|533.74|531.84|533.8|531.9|533.54|531.64|15
1732349110000|2024-11-23 08:05:10|533.73|531.83|533.79|531.89|533.79|531.89|533.68|531.78|19
1732349120000|2024-11-23 08:05:20|533.78|531.88|533.32|531.42|533.78|531.88|533.28|531.38|19
1732349130000|2024-11-23 08:05:30|533.25|531.35|533.47|531.57|533.47|531.57|533.24|531.34|17
1732349140000|2024-11-23 08:05:40|533.64|531.74|533.59|531.69|533.65|531.75|533.59|531.69|7
1732349150000|2024-11-23 08:05:50|533.58|531.68|533.39|531.49|533.67|531.77|533.39|531.49|19
1732349160000|2024-11-23 08:06:00|533.38|531.48|532.92|531.02|533.38|531.48|532.92|531.02|19
1732349170000|2024-11-23 08:06:10|532.67|530.77|533.33|531.43|533.33|531.43|532.55|530.65|23
1732349180000|2024-11-23 08:06:20|533.32|531.42|532.86|530.96|533.33|531.43|532.68|530.78|20
1732349190000|2024-11-23 08:06:30|532.85|530.95|532.9|531|532.94|531.04|532.79|530.89|19
1732349200000|2024-11-23 08:06:40|532.91|531.01|533.04|531.14|533.04|531.14|532.91|531.01|12
1732349210000|2024-11-23 08:06:50|533.03|531.13|532.79|530.89|533.03|531.13|532.79|530.89|7
1732349220000|2024-11-23 08:07:00|532.82|530.92|532.83|530.93|532.88|530.98|532.82|530.92|5
1732349230000|2024-11-23 08:07:10|532.82|530.92|533.1|531.2|533.1|531.2|532.81|530.91|9
1732349240000|2024-11-23 08:07:20|533.09|531.19|532.48|530.58|533.09|531.19|532.48|530.58|16
1732349250000|2024-11-23 08:07:30|532.47|530.57|532.27|530.37|532.47|530.57|532.07|530.17|22
1732349260000|2024-11-23 08:07:40|532.28|530.38|532.29|530.39|532.3|530.4|532.27|530.37|8
1732349270000|2024-11-23 08:07:50|532.35|530.45|532.19|530.29|532.4|530.5|532.1|530.2|16
1732349280000|2024-11-23 08:08:00|532.18|530.28|532.2|530.3|532.21|530.31|532.18|530.28|6
1732349290000|2024-11-23 08:08:10|532.22|530.32|531.46|529.56|532.22|530.32|531.46|529.56|9
1732349300000|2024-11-23 08:08:20|531.6|529.7|531.23|529.33|531.6|529.7|530.6|528.7|30
1732349310000|2024-11-23 08:08:30|531.24|529.34|531.18|529.28|531.49|529.59|531.18|529.28|28
1732349320000|2024-11-23 08:08:40|531.17|529.27|531.16|529.26|531.19|529.29|531.14|529.24|13
1732349330000|2024-11-23 08:08:50|531.17|529.27|531.17|529.27|531.17|529.27|531.13|529.23|3
1732349340000|2024-11-23 08:09:00|531.16|529.26|531.43|529.53|531.43|529.53|531.16|529.26|15
1732349350000|2024-11-23 08:09:10|531.53|529.63|531.56|529.66|531.56|529.66|531.53|529.63|4
1732349360000|2024-11-23 08:09:20|531.57|529.67|531.59|529.69|531.59|529.69|531.57|529.67|5
1732349370000|2024-11-23 08:09:30|531.62|529.72|531.62|529.72|531.63|529.73|531.62|529.72|3
1732349380000|2024-11-23 08:09:40|531.61|529.71|531.9|530|531.9|530|531.6|529.7|12
1732349390000|2024-11-23 08:09:50|531.91|530.01|531.7|529.8|532.14|530.24|531.7|529.8|22
1732349400000|2024-11-23 08:10:00|531.69|529.79|531.7|529.8|531.72|529.82|531.69|529.79|9
1732349410000|2024-11-23 08:10:10|531.69|529.79|531.45|529.55|531.69|529.79|531.45|529.55|7
1732349420000|2024-11-23 08:10:20|531.46|529.56|530.78|528.88|531.46|529.56|530.74|528.84|19
1732349430000|2024-11-23 08:10:30|530.77|528.87|530.56|528.66|530.77|528.87|530.53|528.63|22
1732349440000|2024-11-23 08:10:40|530.57|528.67|530.63|528.73|530.63|528.73|530.57|528.67|7
1732349450000|2024-11-23 08:10:50|530.64|528.74|530.76|528.86|530.81|528.91|530.63|528.73|11
1732349460000|2024-11-23 08:11:00|530.75|528.85|530.47|528.57|530.75|528.85|530.47|528.57|14
1732349470000|2024-11-23 08:11:10|530.46|528.56|530.46|528.56|530.49|528.59|530.46|528.56|9
1732349480000|2024-11-23 08:11:20|530.45|528.55|530.66|528.76|530.66|528.76|530.42|528.52|11
1732349490000|2024-11-23 08:11:30|530.67|528.77|530.65|528.75|530.69|528.79|530.64|528.74|9
1732349500000|2024-11-23 08:11:40|530.66|528.76|531.14|529.24|531.27|529.37|530.66|528.76|16
1732349510000|2024-11-23 08:11:50|531.26|529.36|531.24|529.34|531.28|529.38|531.19|529.29|16
1732349520000|2024-11-23 08:12:00|531.25|529.35|531.33|529.43|531.34|529.44|531.25|529.35|9
1732349530000|2024-11-23 08:12:10|531.36|529.46|531.58|529.68|531.64|529.74|531.32|529.42|14
1732349540000|2024-11-23 08:12:20|531.57|529.67|531.06|529.16|531.57|529.67|531.06|529.16|20
1732349550000|2024-11-23 08:12:30|531.07|529.17|531.15|529.25|531.22|529.32|530.98|529.08|20
1732349560000|2024-11-23 08:12:40|531.14|529.24|531.11|529.21|531.16|529.26|531.11|529.21|6
1732349570000|2024-11-23 08:12:50|531.1|529.2|530.56|528.66|531.1|529.2|530.56|528.66|27
1732349580000|2024-11-23 08:13:00|530.55|528.65|530.6|528.7|530.6|528.7|530.36|528.46|17
1732349590000|2024-11-23 08:13:10|530.59|528.69|531.19|529.29|531.19|529.29|530.59|528.69|18
1732349600000|2024-11-23 08:13:20|531.2|529.3|531.24|529.34|531.25|529.35|531.2|529.3|9
1732349610000|2024-11-23 08:13:30|531.35|529.45|531.37|529.47|531.37|529.47|531.34|529.44|5
1732349620000|2024-11-23 08:13:40|531.38|529.48|532.02|530.12|532.02|530.12|531.37|529.47|17
1732349630000|2024-11-23 08:13:50|532.04|530.14|532.09|530.19|532.11|530.21|532.04|530.14|8
1732349640000|2024-11-23 08:14:00|532.08|530.18|531.76|529.86|532.08|530.18|531.76|529.86|18
1732349650000|2024-11-23 08:14:10|531.75|529.85|531.38|529.48|531.75|529.85|531.36|529.46|17
1732349660000|2024-11-23 08:14:20|531.39|529.49|531.39|529.49|531.39|529.49|531.38|529.48|3
1732349670000|2024-11-23 08:14:30|531.38|529.48|531.72|529.82|531.72|529.82|531.37|529.47|11
1732349680000|2024-11-23 08:14:40|531.73|529.83|531.73|529.83|531.74|529.84|531.71|529.81|8
1732349690000|2024-11-23 08:14:50|531.72|529.82|531.71|529.81|531.72|529.82|531.71|529.81|2
1732349700000|2024-11-23 08:15:00|531.59|529.69|531.19|529.29|531.61|529.71|531.19|529.29|22
1732349710000|2024-11-23 08:15:10|531.18|529.28|531.21|529.31|531.21|529.31|531.14|529.24|13
1732349720000|2024-11-23 08:15:20|531.22|529.32|531.03|529.13|531.22|529.32|531|529.1|10
1732349730000|2024-11-23 08:15:30|531.04|529.14|531.16|529.26|531.16|529.26|531.04|529.14|14
1732349740000|2024-11-23 08:15:40|531.17|529.27|531.54|529.64|531.55|529.65|531.12|529.22|14
1732349750000|2024-11-23 08:15:50|531.53|529.63|531.59|529.69|531.59|529.69|531.37|529.47|7
1732349760000|2024-11-23 08:16:00|531.65|529.75|531.77|529.87|531.87|529.97|531.65|529.75|13
1732349770000|2024-11-23 08:16:10|531.76|529.86|531.68|529.78|531.76|529.86|531.66|529.76|9
1732349790000|2024-11-23 08:16:30|531.67|529.77|531.77|529.87|531.77|529.87|531.67|529.77|3
1732349800000|2024-11-23 08:16:40|531.76|529.86|531.86|529.96|531.88|529.98|531.76|529.86|5
1732349810000|2024-11-23 08:16:50|531.88|529.98|532.05|530.15|532.05|530.15|531.88|529.98|8
1732349820000|2024-11-23 08:17:00|532.04|530.14|531.86|529.96|532.05|530.15|531.85|529.95|8
1732349830000|2024-11-23 08:17:10|531.85|529.95|531.72|529.82|531.85|529.95|531.69|529.79|8
1732349840000|2024-11-23 08:17:20|531.71|529.81|531.64|529.74|531.73|529.83|531.52|529.62|19
1732349850000|2024-11-23 08:17:30|531.65|529.75|531.95|530.05|531.97|530.07|531.65|529.75|8
1732349860000|2024-11-23 08:17:40|531.83|529.93|532.1|530.2|532.1|530.2|531.82|529.92|19
1732349870000|2024-11-23 08:17:50|532.11|530.21|532.08|530.18|532.12|530.22|532.08|530.18|4
1732349880000|2024-11-23 08:18:00|532.07|530.17|532.59|530.69|532.63|530.73|532.07|530.17|17
1732349890000|2024-11-23 08:18:10|532.66|530.76|532.7|530.8|532.7|530.8|532.58|530.68|13
1732349900000|2024-11-23 08:18:20|532.69|530.79|533.09|531.19|533.09|531.19|532.69|530.79|17
1732349910000|2024-11-23 08:18:30|533.08|531.18|533.08|531.18|533.1|531.2|533.08|531.18|11
1732349920000|2024-11-23 08:18:40|533.09|531.19|532.85|530.95|533.09|531.19|532.85|530.95|11
1732349930000|2024-11-23 08:18:50|532.86|530.96|533.04|531.14|533.04|531.14|532.86|530.96|8
1732349940000|2024-11-23 08:19:00|533.03|531.13|532.79|530.89|533.03|531.13|532.75|530.85|14
1732349950000|2024-11-23 08:19:10|532.78|530.88|532.74|530.84|532.78|530.88|532.74|530.84|5
1732349960000|2024-11-23 08:19:20|532.73|530.83|532.64|530.74|532.73|530.83|532.64|530.74|14
1732349970000|2024-11-23 08:19:30|532.46|530.56|532.47|530.57|532.47|530.57|532.43|530.53|8
1732349980000|2024-11-23 08:19:40|532.51|530.61|532.79|530.89|532.81|530.91|532.48|530.58|14
1732349990000|2024-11-23 08:19:50|532.8|530.9|532.97|531.07|532.98|531.08|532.79|530.89|10
1732350000000|2024-11-23 08:20:00|533|531.1|533.01|531.11|533.01|531.11|532.95|531.05|5
1732350010000|2024-11-23 08:20:10|533|531.1|533.11|531.21|533.12|531.22|532.99|531.09|6
1732350020000|2024-11-23 08:20:20|533.1|531.2|533.09|531.19|533.1|531.2|533.08|531.18|7
1732350030000|2024-11-23 08:20:30|533.08|531.18|533.07|531.17|533.08|531.18|533.07|531.17|4
1732350040000|2024-11-23 08:20:40|533.08|531.18|533.24|531.34|533.29|531.39|533.07|531.17|8
1732350050000|2024-11-23 08:20:50|533.25|531.35|533.05|531.15|533.25|531.35|533.04|531.14|15
1732350060000|2024-11-23 08:21:00|533.03|531.13|532.81|530.91|533.04|531.14|532.79|530.89|16
1732350070000|2024-11-23 08:21:10|532.82|530.92|532.9|531|532.9|531|532.79|530.89|15
1732350080000|2024-11-23 08:21:20|532.91|531.01|533.22|531.32|533.22|531.32|532.91|531.01|12
1732350090000|2024-11-23 08:21:30|533.23|531.33|533.48|531.58|533.84|531.94|533.23|531.33|16
1732350100000|2024-11-23 08:21:40|533.49|531.59|533.36|531.46|533.56|531.66|533.36|531.46|20
1732350110000|2024-11-23 08:21:50|533.37|531.47|533.37|531.47|533.39|531.49|533.37|531.47|4
1732350120000|2024-11-23 08:22:00|533.38|531.48|533.27|531.37|533.64|531.74|533.26|531.36|17
1732350130000|2024-11-23 08:22:10|533.29|531.39|533.26|531.36|533.39|531.49|533.26|531.36|15
1732350140000|2024-11-23 08:22:20|533.27|531.37|533.6|531.7|533.6|531.7|533.26|531.36|14
1732350150000|2024-11-23 08:22:30|533.61|531.71|533.64|531.74|533.64|531.74|533.53|531.63|10
1732350160000|2024-11-23 08:22:40|533.63|531.73|533.37|531.47|533.63|531.73|533.37|531.47|10
1732350170000|2024-11-23 08:22:50|533.36|531.46|533.35|531.45|533.45|531.55|533.34|531.44|13
1732350180000|2024-11-23 08:23:00|533.34|531.44|533.07|531.17|533.34|531.44|533.06|531.16|17
1732350190000|2024-11-23 08:23:10|533.06|531.16|533.13|531.23|533.15|531.25|533.06|531.16|9
1732350200000|2024-11-23 08:23:20|533.14|531.24|533.17|531.27|533.19|531.29|533.14|531.24|10
1732350210000|2024-11-23 08:23:30|533.25|531.35|533.35|531.45|533.35|531.45|533.23|531.33|5
1732350220000|2024-11-23 08:23:40|533.36|531.46|533.33|531.43|533.36|531.46|533.33|531.43|6
1732350230000|2024-11-23 08:23:50|533.22|531.32|533.01|531.11|533.23|531.33|533|531.1|12
1732350240000|2024-11-23 08:24:00|533|531.1|532.19|530.29|533|531.1|532.18|530.28|21
1732350250000|2024-11-23 08:24:10|532.18|530.28|532.14|530.24|532.18|530.28|532.14|530.24|5
1732350260000|2024-11-23 08:24:20|532.15|530.25|532.19|530.29|532.19|530.29|532.15|530.25|9
1732350270000|2024-11-23 08:24:30|532.2|530.3|532.53|530.63|532.53|530.63|532.2|530.3|16
1732350280000|2024-11-23 08:24:40|532.52|530.62|532.49|530.59|532.53|530.63|532.49|530.59|6
1732350290000|2024-11-23 08:24:50|532.51|530.61|532.41|530.51|532.51|530.61|532.41|530.51|7
1732350300000|2024-11-23 08:25:00|532.4|530.5|532.28|530.38|532.4|530.5|532.23|530.33|15
1732350310000|2024-11-23 08:25:10|532.29|530.39|531.98|530.08|532.31|530.41|531.98|530.08|16
1732350320000|2024-11-23 08:25:20|531.97|530.07|531.94|530.04|531.98|530.08|531.93|530.03|9
1732350330000|2024-11-23 08:25:30|531.89|529.99|531.92|530.02|531.92|530.02|531.83|529.93|11
1732350340000|2024-11-23 08:25:40|531.91|530.01|532.09|530.19|532.1|530.2|531.91|530.01|8
1732350350000|2024-11-23 08:25:50|532.03|530.13|531.95|530.05|532.08|530.18|531.9|530|9
1732350360000|2024-11-23 08:26:00|531.96|530.06|531.79|529.89|532.04|530.14|531.79|529.89|12
1732350370000|2024-11-23 08:26:10|531.84|529.94|532.05|530.15|532.05|530.15|531.79|529.89|13
1732350380000|2024-11-23 08:26:20|532.04|530.14|531.95|530.05|532.04|530.14|531.93|530.03|8
1732350390000|2024-11-23 08:26:30|531.94|530.04|531.96|530.06|532.07|530.17|531.9|530|10
1732350400000|2024-11-23 08:26:40|531.99|530.09|532.06|530.16|532.06|530.16|531.99|530.09|5
1732350410000|2024-11-23 08:26:50|532|530.1|531.9|530|532.03|530.13|531.78|529.88|8
1732350420000|2024-11-23 08:27:00|531.89|529.99|531.25|529.35|531.89|529.99|531.25|529.35|22
1732350430000|2024-11-23 08:27:10|531.28|529.38|530.88|528.98|531.28|529.38|530.79|528.89|19
1732350440000|2024-11-23 08:27:20|530.87|528.97|530.97|529.07|530.97|529.07|530.87|528.97|11
1732350450000|2024-11-23 08:27:30|530.98|529.08|531.25|529.35|531.25|529.35|530.96|529.06|15
1732350460000|2024-11-23 08:27:40|531.24|529.34|531.53|529.63|531.53|529.63|531.22|529.32|20
1732350470000|2024-11-23 08:27:50|531.55|529.65|531.58|529.68|531.58|529.68|531.55|529.65|4
1732350480000|2024-11-23 08:28:00|531.59|529.69|531.56|529.66|531.66|529.76|531.5|529.6|7
1732350490000|2024-11-23 08:28:10|531.54|529.64|531.54|529.64|531.61|529.71|531.5|529.6|12
1732350500000|2024-11-23 08:28:20|531.55|529.65|531.52|529.62|531.55|529.65|531.52|529.62|7
1732350510000|2024-11-23 08:28:30|531.45|529.55|530.88|528.98|531.47|529.57|530.88|528.98|20
1732350520000|2024-11-23 08:28:40|530.87|528.97|530.53|528.63|530.87|528.97|530.52|528.62|19
1732350530000|2024-11-23 08:28:50|530.54|528.64|530.5|528.6|530.54|528.64|530.5|528.6|4
1732350540000|2024-11-23 08:29:00|530.49|528.59|530.37|528.47|530.49|528.59|530.36|528.46|8
1732350550000|2024-11-23 08:29:10|530.36|528.46|530.3|528.4|530.36|528.46|530.26|528.36|8
1732350560000|2024-11-23 08:29:20|530.31|528.41|530.39|528.49|530.46|528.56|530.31|528.41|14
1732350570000|2024-11-23 08:29:30|530.34|528.44|530.29|528.39|530.35|528.45|530.29|528.39|11
1732350580000|2024-11-23 08:29:40|530.28|528.38|530.31|528.41|530.32|528.42|530.21|528.31|13
1732350590000|2024-11-23 08:29:50|530.32|528.42|530.69|528.79|530.7|528.8|530.32|528.42|13
1732350600000|2024-11-23 08:30:00|530.68|528.78|530.7|528.8|530.71|528.81|530.66|528.76|13
1732350610000|2024-11-23 08:30:10|530.71|528.81|530.78|528.88|530.79|528.89|530.62|528.72|15
1732350620000|2024-11-23 08:30:20|530.77|528.87|530.7|528.8|530.77|528.87|530.69|528.79|7
1732350630000|2024-11-23 08:30:30|530.71|528.81|530.55|528.65|530.74|528.84|530.53|528.63|11
1732350640000|2024-11-23 08:30:40|530.53|528.63|530.43|528.53|530.53|528.63|530.4|528.5|18
1732350650000|2024-11-23 08:30:50|530.42|528.52|530.22|528.32|530.43|528.53|530.16|528.26|14
1732350660000|2024-11-23 08:31:00|530.23|528.33|530.28|528.38|530.29|528.39|530.12|528.22|21
1732350670000|2024-11-23 08:31:10|530.29|528.39|531.11|529.21|531.17|529.27|530.29|528.39|21
1732350680000|2024-11-23 08:31:20|531.12|529.22|531.53|529.63|531.56|529.66|531.12|529.22|20
1732350690000|2024-11-23 08:31:30|531.54|529.64|531.57|529.67|531.57|529.67|531.49|529.59|13
1732350700000|2024-11-23 08:31:40|531.61|529.71|531.64|529.74|531.89|529.99|531.53|529.63|19
1732350710000|2024-11-23 08:31:50|531.65|529.75|531.86|529.96|531.86|529.96|531.65|529.75|19
1732350720000|2024-11-23 08:32:00|532.15|530.25|532.78|530.88|532.79|530.89|532.15|530.25|20
1732350730000|2024-11-23 08:32:10|532.77|530.87|532.94|531.04|532.94|531.04|532.57|530.67|26
1732350740000|2024-11-23 08:32:20|532.87|530.97|532.84|530.94|532.87|530.97|532.84|530.94|6
1732350750000|2024-11-23 08:32:30|532.85|530.95|532.77|530.87|532.87|530.97|532.77|530.87|5
1732350760000|2024-11-23 08:32:40|532.87|530.97|532.91|531.01|532.92|531.02|532.87|530.97|7
1732350770000|2024-11-23 08:32:50|532.79|530.89|532.8|530.9|532.83|530.93|532.78|530.88|10
1732350780000|2024-11-23 08:33:00|532.81|530.91|532.56|530.66|532.81|530.91|532.52|530.62|17
1732350790000|2024-11-23 08:33:10|532.54|530.64|532.28|530.38|532.54|530.64|532.28|530.38|19
1732350800000|2024-11-23 08:33:20|532.27|530.37|532.25|530.35|532.27|530.37|532.24|530.34|9
1732350810000|2024-11-23 08:33:30|532.32|530.42|532.94|531.04|533.02|531.12|532.28|530.38|21
1732350820000|2024-11-23 08:33:40|532.95|531.05|532.92|531.02|532.98|531.08|532.92|531.02|9
1732350830000|2024-11-23 08:33:50|532.93|531.03|532.55|530.65|532.93|531.03|532.51|530.61|17
1732350840000|2024-11-23 08:34:00|532.59|530.69|532.41|530.51|532.6|530.7|532.4|530.5|10
1732350850000|2024-11-23 08:34:10|532.39|530.49|532.3|530.4|532.39|530.49|532.3|530.4|14
1732350860000|2024-11-23 08:34:20|532.23|530.33|532.22|530.32|532.23|530.33|532.22|530.32|2
1732350870000|2024-11-23 08:34:30|532.23|530.33|532.25|530.35|532.25|530.35|532.22|530.32|5
1732350880000|2024-11-23 08:34:40|532.14|530.24|531.9|530|532.14|530.24|531.88|529.98|9
1732350890000|2024-11-23 08:34:50|531.91|530.01|532.08|530.18|532.13|530.23|531.91|530.01|15
1732350900000|2024-11-23 08:35:00|531.97|530.07|531.77|529.87|532.16|530.26|531.77|529.87|16
1732350910000|2024-11-23 08:35:10|531.76|529.86|531.3|529.4|531.76|529.86|531.26|529.36|21
1732350920000|2024-11-23 08:35:20|531.31|529.41|530.85|528.95|531.31|529.41|530.85|528.95|16
1732350930000|2024-11-23 08:35:30|530.86|528.96|530.38|528.48|530.86|528.96|530.38|528.48|23
1732350940000|2024-11-23 08:35:40|530.37|528.47|529.89|527.99|530.37|528.47|529.89|527.99|23
1732350950000|2024-11-23 08:35:50|529.83|527.93|529.71|527.81|529.83|527.93|529.59|527.69|20
1732350960000|2024-11-23 08:36:00|529.72|527.82|530.36|528.46|530.36|528.46|529.72|527.82|14
1732350970000|2024-11-23 08:36:10|530.41|528.51|530.5|528.6|530.5|528.6|530.4|528.5|11
1732350980000|2024-11-23 08:36:20|530.51|528.61|530.33|528.43|530.55|528.65|530.33|528.43|6
1732350990000|2024-11-23 08:36:30|530.34|528.44|530.48|528.58|530.48|528.58|530.34|528.44|15
1732351000000|2024-11-23 08:36:40|530.47|528.57|530.35|528.45|530.47|528.57|530.35|528.45|8
1732351010000|2024-11-23 08:36:50|530.34|528.44|530.3|528.4|530.34|528.44|530.3|528.4|5
1732351020000|2024-11-23 08:37:00|530.29|528.39|531.01|529.11|531.01|529.11|530.29|528.39|17
1732351030000|2024-11-23 08:37:10|531.04|529.14|531.49|529.59|531.53|529.63|531.04|529.14|12
1732351040000|2024-11-23 08:37:20|531.48|529.58|532.48|530.58|532.48|530.58|531.48|529.58|21
1732351050000|2024-11-23 08:37:30|532.49|530.59|532.19|530.29|532.6|530.7|532.15|530.25|24
1732351060000|2024-11-23 08:37:40|532.2|530.3|532.16|530.26|532.2|530.3|532.15|530.25|12
1732351070000|2024-11-23 08:37:50|532.21|530.31|532.01|530.11|532.22|530.32|531.99|530.09|11
1732351080000|2024-11-23 08:38:00|532.02|530.12|532.2|530.3|532.28|530.38|532.02|530.12|17
1732351090000|2024-11-23 08:38:10|532.21|530.31|532.25|530.35|532.25|530.35|532.15|530.25|9
1732351100000|2024-11-23 08:38:20|532.26|530.36|532.53|530.63|532.53|530.63|532.26|530.36|12
1732351110000|2024-11-23 08:38:30|532.52|530.62|532.47|530.57|532.52|530.62|532.47|530.57|2
1732351120000|2024-11-23 08:38:40|532.48|530.58|532.45|530.55|532.48|530.58|532.45|530.55|8
1732351130000|2024-11-23 08:38:50|532.44|530.54|532.18|530.28|532.44|530.54|532.18|530.28|4
1732351140000|2024-11-23 08:39:00|532.06|530.16|531.92|530.02|532.08|530.18|531.92|530.02|16
1732351150000|2024-11-23 08:39:10|531.91|530.01|531.9|530|531.91|530.01|531.89|529.99|8
1732351160000|2024-11-23 08:39:20|531.91|530.01|532.09|530.19|532.28|530.38|531.91|530.01|23
1732351170000|2024-11-23 08:39:30|532.08|530.18|532|530.1|532.08|530.18|531.87|529.97|11
1732351180000|2024-11-23 08:39:40|531.99|530.09|531.99|530.09|531.99|530.09|531.89|529.99|8
1732351190000|2024-11-23 08:39:50|532.01|530.11|531.83|529.93|532.01|530.11|531.75|529.85|13
1732351200000|2024-11-23 08:40:00|531.85|529.95|531.7|529.8|531.85|529.95|531.7|529.8|14
1732351210000|2024-11-23 08:40:10|531.56|529.66|531.43|529.53|531.56|529.66|531.19|529.29|20
1732351220000|2024-11-23 08:40:20|531.49|529.59|531.83|529.93|531.83|529.93|531.38|529.48|19
1732351230000|2024-11-23 08:40:30|531.91|530.01|532.18|530.28|532.19|530.29|531.91|530.01|12
1732351240000|2024-11-23 08:40:40|532.19|530.29|532.7|530.8|532.72|530.82|532.18|530.28|16
1732351250000|2024-11-23 08:40:50|532.69|530.79|532.46|530.56|532.69|530.79|532.46|530.56|18
1732351260000|2024-11-23 08:41:00|532.45|530.55|532.39|530.49|532.45|530.55|532.39|530.49|7
1732351270000|2024-11-23 08:41:10|532.4|530.5|532.68|530.78|532.68|530.78|532.39|530.49|11
1732351280000|2024-11-23 08:41:20|532.72|530.82|533.13|531.23|533.13|531.23|532.61|530.71|15
1732351290000|2024-11-23 08:41:30|533.12|531.22|532.99|531.09|533.12|531.22|532.92|531.02|8
1732351300000|2024-11-23 08:41:40|533.05|531.15|533.32|531.42|533.32|531.42|533.05|531.15|9
1732351310000|2024-11-23 08:41:50|533.34|531.44|533.38|531.48|533.39|531.49|533.32|531.42|6
1732351320000|2024-11-23 08:42:00|533.54|531.64|532.99|531.09|533.54|531.64|532.92|531.02|5
1732351330000|2024-11-23 08:42:10|532.92|531.02|532.97|531.07|532.97|531.07|532.84|530.94|10
1732351340000|2024-11-23 08:42:20|532.98|531.08|532.87|530.97|532.98|531.08|532.87|530.97|7
1732351350000|2024-11-23 08:42:30|532.77|530.87|532.6|530.7|532.77|530.87|532.6|530.7|3
1732351360000|2024-11-23 08:42:40|532.72|530.82|532.75|530.85|532.76|530.86|532.67|530.77|10
1732351370000|2024-11-23 08:42:50|532.81|530.91|532.74|530.84|532.83|530.93|532.72|530.82|5
1732351380000|2024-11-23 08:43:00|532.73|530.83|532.66|530.76|532.73|530.83|532.64|530.74|8
1732351390000|2024-11-23 08:43:10|532.65|530.75|532.8|530.9|532.81|530.91|532.65|530.75|12
1732351400000|2024-11-23 08:43:20|532.81|530.91|532.76|530.86|532.81|530.91|532.76|530.86|6
1732351410000|2024-11-23 08:43:30|532.75|530.85|532.91|531.01|532.92|531.02|532.75|530.85|15
1732351420000|2024-11-23 08:43:40|532.92|531.02|532.8|530.9|532.92|531.02|532.77|530.87|6
1732351430000|2024-11-23 08:43:50|532.75|530.85|532.68|530.78|532.75|530.85|532.68|530.78|6
1732351440000|2024-11-23 08:44:00|532.69|530.79|532.56|530.66|532.69|530.79|532.56|530.66|8
1732351450000|2024-11-23 08:44:10|532.55|530.65|532.77|530.87|532.78|530.88|532.54|530.64|11
1732351460000|2024-11-23 08:44:20|532.82|530.92|532.9|531|532.9|531|532.82|530.92|12
1732351470000|2024-11-23 08:44:30|532.93|531.03|532.97|531.07|532.97|531.07|532.93|531.03|5
1732351480000|2024-11-23 08:44:40|532.81|530.91|532.75|530.85|532.82|530.92|532.75|530.85|7
1732351490000|2024-11-23 08:44:50|532.78|530.88|532.77|530.87|532.79|530.89|532.75|530.85|6
1732351500000|2024-11-23 08:45:00|532.76|530.86|532.76|530.86|532.76|530.86|532.76|530.86|1
1732351510000|2024-11-23 08:45:10|532.67|530.77|532.52|530.62|532.78|530.88|532.43|530.53|17
1732351520000|2024-11-23 08:45:20|532.54|530.64|532.06|530.16|532.54|530.64|532.01|530.11|19
1732351530000|2024-11-23 08:45:30|532|530.1|531.71|529.81|532.02|530.12|531.71|529.81|23
1732351540000|2024-11-23 08:45:40|531.62|529.72|531.62|529.72|531.62|529.72|531.59|529.69|10
1732351550000|2024-11-23 08:45:50|531.63|529.73|531.97|530.07|531.97|530.07|531.63|529.73|6
1732351560000|2024-11-23 08:46:00|531.98|530.08|532.48|530.58|532.7|530.8|531.97|530.07|23
1732351570000|2024-11-23 08:46:10|532.47|530.57|532.69|530.79|532.7|530.8|532.24|530.34|25
1732351580000|2024-11-23 08:46:20|532.7|530.8|532.76|530.86|532.76|530.86|532.69|530.79|9
1732351590000|2024-11-23 08:46:30|532.75|530.85|532.91|531.01|532.91|531.01|532.73|530.83|16
1732351600000|2024-11-23 08:46:40|532.92|531.02|533.45|531.55|533.45|531.55|532.92|531.02|13
1732351610000|2024-11-23 08:46:50|533.37|531.47|533.36|531.46|533.4|531.5|533.35|531.45|6
1732351620000|2024-11-23 08:47:00|533.37|531.47|533.33|531.43|533.38|531.48|533.33|531.43|11
1732351630000|2024-11-23 08:47:10|533.32|531.42|533.46|531.56|533.46|531.56|533.32|531.42|7
1732351640000|2024-11-23 08:47:20|533.47|531.57|534.88|532.98|534.96|533.06|533.47|531.57|22
1732351650000|2024-11-23 08:47:30|534.81|532.91|534.7|532.8|534.82|532.92|534.7|532.8|12
1732351660000|2024-11-23 08:47:40|534.85|532.95|534.92|533.02|534.93|533.03|534.8|532.9|11
1732351670000|2024-11-23 08:47:50|534.93|533.03|534.77|532.87|535.09|533.19|534.66|532.76|21
1732351680000|2024-11-23 08:48:00|534.71|532.81|534.73|532.83|534.77|532.87|534.68|532.78|9
1732351690000|2024-11-23 08:48:10|534.72|532.82|534.61|532.71|534.73|532.83|534.55|532.65|6
1732351700000|2024-11-23 08:48:20|534.62|532.72|534.63|532.73|534.63|532.73|534.6|532.7|5
1732351710000|2024-11-23 08:48:30|534.61|532.71|534.51|532.61|534.62|532.72|534.51|532.61|7
1732351720000|2024-11-23 08:48:40|534.5|532.6|534.34|532.44|534.5|532.6|534.21|532.31|14
1732351730000|2024-11-23 08:48:50|534.32|532.42|534.67|532.77|534.67|532.77|534.32|532.42|11
1732351740000|2024-11-23 08:49:00|534.68|532.78|534.69|532.79|534.69|532.79|534.68|532.78|4
1732351750000|2024-11-23 08:49:10|534.89|532.99|534.65|532.75|534.89|532.99|534.65|532.75|10
1732351760000|2024-11-23 08:49:20|534.64|532.74|534.63|532.73|534.66|532.76|534.61|532.71|17
1732351770000|2024-11-23 08:49:30|534.65|532.75|534.47|532.57|534.66|532.76|534.46|532.56|10
1732351780000|2024-11-23 08:49:40|534.34|532.44|534.35|532.45|534.35|532.45|534.31|532.41|6
1732351790000|2024-11-23 08:49:50|534.36|532.46|534.34|532.44|534.39|532.49|534.33|532.43|5
1732351800000|2024-11-23 08:50:00|534.33|532.43|533.62|531.72|534.33|532.43|533.62|531.72|26
1732351810000|2024-11-23 08:50:10|533.61|531.71|533.45|531.55|533.61|531.71|533.45|531.55|10
1732351820000|2024-11-23 08:50:20|533.44|531.54|533.44|531.54|533.48|531.58|533.43|531.53|7
1732351830000|2024-11-23 08:50:30|533.45|531.55|533.45|531.55|533.45|531.55|533.44|531.54|3
1732351840000|2024-11-23 08:50:40|533.44|531.54|533.17|531.27|533.44|531.54|533.17|531.27|14
1732351850000|2024-11-23 08:50:50|533.18|531.28|533.03|531.13|533.18|531.28|533.03|531.13|3
1732351860000|2024-11-23 08:51:00|533.05|531.15|533.05|531.15|533.05|531.15|533.04|531.14|3
1732351870000|2024-11-23 08:51:10|533.06|531.16|533.14|531.24|533.18|531.28|533.04|531.14|7
1732351880000|2024-11-23 08:51:20|533.13|531.23|532.86|530.96|533.13|531.23|532.84|530.94|23
1732351890000|2024-11-23 08:51:30|532.85|530.95|533.02|531.12|533.02|531.12|532.8|530.9|12
1732351900000|2024-11-23 08:51:40|533.01|531.11|533.26|531.36|533.34|531.44|533.01|531.11|12
1732351910000|2024-11-23 08:51:50|533.33|531.43|533.21|531.31|533.34|531.44|533.2|531.3|9
1732351920000|2024-11-23 08:52:00|533.2|531.3|533.21|531.31|533.23|531.33|533.19|531.29|5
1732351930000|2024-11-23 08:52:10|533.31|531.41|533.55|531.65|533.6|531.7|533.27|531.37|9
1732351940000|2024-11-23 08:52:20|533.73|531.83|533.49|531.59|533.73|531.83|533.49|531.59|21
1732351950000|2024-11-23 08:52:30|533.48|531.58|533.59|531.69|533.59|531.69|533.41|531.51|12
1732351960000|2024-11-23 08:52:40|533.58|531.68|533.49|531.59|533.58|531.68|533.49|531.59|12
1732351970000|2024-11-23 08:52:50|533.48|531.58|533.44|531.54|533.52|531.62|533.44|531.54|7
1732351980000|2024-11-23 08:53:00|533.43|531.53|533.41|531.51|533.51|531.61|533.41|531.51|5
1732351990000|2024-11-23 08:53:10|533.42|531.52|533.59|531.69|533.66|531.76|533.41|531.51|9
1732352000000|2024-11-23 08:53:20|533.58|531.68|533.52|531.62|533.58|531.68|533.51|531.61|5
1732352020000|2024-11-23 08:53:40|533.51|531.61|533.44|531.54|533.51|531.61|533.43|531.53|5
1732352030000|2024-11-23 08:53:50|533.64|531.74|533.64|531.74|533.65|531.75|533.63|531.73|7
1732352040000|2024-11-23 08:54:00|533.72|531.82|533.76|531.86|533.76|531.86|533.72|531.82|5
1732352050000|2024-11-23 08:54:10|533.77|531.87|533.83|531.93|533.83|531.93|533.77|531.87|7
1732352060000|2024-11-23 08:54:20|533.84|531.94|533.87|531.97|533.87|531.97|533.81|531.91|6
1732352070000|2024-11-23 08:54:30|533.88|531.98|533.99|532.09|534|532.1|533.83|531.93|7
1732352090000|2024-11-23 08:54:50|534|532.1|534.4|532.5|534.4|532.5|533.99|532.09|17
1732352100000|2024-11-23 08:55:00|534.39|532.49|534.08|532.18|534.39|532.49|534.08|532.18|25
1732352110000|2024-11-23 08:55:10|534.07|532.17|533.41|531.51|534.07|532.17|533.41|531.51|24
1732352120000|2024-11-23 08:55:20|533.39|531.49|533.34|531.44|533.39|531.49|533.34|531.44|8
1732352130000|2024-11-23 08:55:30|533.33|531.43|533.28|531.38|533.33|531.43|533.28|531.38|9
1732352140000|2024-11-23 08:55:40|533.27|531.37|533.25|531.35|533.27|531.37|533.25|531.35|3
1732352150000|2024-11-23 08:55:50|533.24|531.34|533.19|531.29|533.24|531.34|533.19|531.29|4
1732352160000|2024-11-23 08:56:00|533.32|531.42|533.31|531.41|533.32|531.42|533.31|531.41|4
1732352170000|2024-11-23 08:56:10|533.3|531.4|532.99|531.09|533.3|531.4|532.99|531.09|9
1732352180000|2024-11-23 08:56:20|532.98|531.08|532.89|530.99|532.99|531.09|532.89|530.99|8
1732352200000|2024-11-23 08:56:40|532.88|530.98|532.74|530.84|532.89|530.99|532.74|530.84|7
1732352210000|2024-11-23 08:56:50|532.73|530.83|533|531.1|533|531.1|532.73|530.83|5
1732352220000|2024-11-23 08:57:00|533.01|531.11|533.06|531.16|533.07|531.17|533.01|531.11|6
1732352230000|2024-11-23 08:57:10|533.05|531.15|532.56|530.66|533.05|531.15|532.55|530.65|14
1732352250000|2024-11-23 08:57:30|532.62|530.72|532.64|530.74|532.64|530.74|532.56|530.66|4
1732352260000|2024-11-23 08:57:40|532.65|530.75|532.52|530.62|532.66|530.76|532.52|530.62|6
1732352270000|2024-11-23 08:57:50|532.51|530.61|532.49|530.59|532.53|530.63|532.48|530.58|6
1732352280000|2024-11-23 08:58:00|532.46|530.56|532.44|530.54|532.46|530.56|532.44|530.54|3
1732352290000|2024-11-23 08:58:10|532.43|530.53|532.3|530.4|532.44|530.54|532.3|530.4|4
1732352310000|2024-11-23 08:58:30|532.37|530.47|532.38|530.48|532.38|530.48|532.37|530.47|2
1732352320000|2024-11-23 08:58:40|532.39|530.49|532.4|530.5|532.4|530.5|532.39|530.49|2
1732352330000|2024-11-23 08:58:50|532.41|530.51|532.51|530.61|532.51|530.61|532.41|530.51|6
1732352350000|2024-11-23 08:59:10|532.47|530.57|532.34|530.44|532.47|530.57|532.33|530.43|4
1732352360000|2024-11-23 08:59:20|532.35|530.45|532.5|530.6|532.51|530.61|532.35|530.45|7
1732352370000|2024-11-23 08:59:30|532.51|530.61|532.83|530.93|532.83|530.93|532.5|530.6|13
1732352380000|2024-11-23 08:59:40|532.84|530.94|532.81|530.91|532.85|530.95|532.79|530.89|5
1732352390000|2024-11-23 08:59:50|532.72|530.82|532.76|530.86|532.77|530.87|532.72|530.82|4
1732352400000|2024-11-23 09:00:00|532.75|530.85|532.61|530.71|532.75|530.85|532.61|530.71|7
1732352410000|2024-11-23 09:00:10|532.56|530.66|532.52|530.62|532.56|530.66|532.52|530.62|6
1732352420000|2024-11-23 09:00:20|532.53|530.63|532.51|530.61|532.53|530.63|532.51|530.61|5
1732352430000|2024-11-23 09:00:30|532.5|530.6|532.43|530.53|532.5|530.6|532.43|530.53|6
1732352440000|2024-11-23 09:00:40|532.42|530.52|532.51|530.61|532.72|530.82|532.41|530.51|15
1732352450000|2024-11-23 09:00:50|532.5|530.6|532.39|530.49|532.5|530.6|532.39|530.49|17
1732352460000|2024-11-23 09:01:00|532.38|530.48|532.4|530.5|532.4|530.5|532.38|530.48|3
1732352470000|2024-11-23 09:01:10|532.41|530.51|532.43|530.53|532.43|530.53|532.41|530.51|3
1732352480000|2024-11-23 09:01:20|532.35|530.45|532.38|530.48|532.39|530.49|532.35|530.45|4
1732352490000|2024-11-23 09:01:30|532.34|530.44|532.4|530.5|532.4|530.5|532.34|530.44|7
1732352500000|2024-11-23 09:01:40|532.41|530.51|532.38|530.48|532.42|530.52|532.36|530.46|5
1732352510000|2024-11-23 09:01:50|532.21|530.31|532.26|530.36|532.26|530.36|532.21|530.31|3
1732352520000|2024-11-23 09:02:00|532.27|530.37|532.27|530.37|532.3|530.4|532.21|530.31|9
1732352530000|2024-11-23 09:02:10|532.28|530.38|532.27|530.37|532.33|530.43|532.26|530.36|8
1732352540000|2024-11-23 09:02:20|532.29|530.39|532.29|530.39|532.29|530.39|532.29|530.39|1
1732352550000|2024-11-23 09:02:30|532.32|530.42|532.39|530.49|532.39|530.49|532.32|530.42|9
1732352560000|2024-11-23 09:02:40|532.45|530.55|532.47|530.57|532.47|530.57|532.45|530.55|3
1732352570000|2024-11-23 09:02:50|532.48|530.58|532.48|530.58|532.48|530.58|532.48|530.58|1
1732352580000|2024-11-23 09:03:00|532.49|530.59|532.41|530.51|532.49|530.59|532.4|530.5|9
1732352590000|2024-11-23 09:03:10|532.39|530.49|532.3|530.4|532.39|530.49|532.22|530.32|11
1732352600000|2024-11-23 09:03:20|532.31|530.41|532.27|530.37|532.31|530.41|532.26|530.36|6
1732352610000|2024-11-23 09:03:30|532.28|530.38|532.18|530.28|532.29|530.39|532.18|530.28|5
1732352620000|2024-11-23 09:03:40|532.19|530.29|532.25|530.35|532.25|530.35|532.19|530.29|7
1732352630000|2024-11-23 09:03:50|532.26|530.36|532.27|530.37|532.27|530.37|532.26|530.36|2
1732352640000|2024-11-23 09:04:00|532.28|530.38|532.17|530.27|532.28|530.38|532.17|530.27|7
1732352650000|2024-11-23 09:04:10|532.15|530.25|531.65|529.75|532.15|530.25|531.65|529.75|19
1732352660000|2024-11-23 09:04:20|531.64|529.74|531.47|529.57|531.64|529.74|531.46|529.56|8
1732352670000|2024-11-23 09:04:30|531.48|529.58|531.59|529.69|531.64|529.74|531.48|529.58|13
1732352680000|2024-11-23 09:04:40|531.54|529.64|531.66|529.76|531.66|529.76|531.48|529.58|13
1732352690000|2024-11-23 09:04:50|531.68|529.78|531.75|529.85|531.84|529.94|531.68|529.78|16
1732352700000|2024-11-23 09:05:00|531.74|529.84|531.81|529.91|532.07|530.17|531.65|529.75|23
1732352710000|2024-11-23 09:05:10|531.8|529.9|531.57|529.67|531.8|529.9|531.57|529.67|15
1732352720000|2024-11-23 09:05:20|531.56|529.66|531.56|529.66|531.57|529.67|531.56|529.66|3
1732352730000|2024-11-23 09:05:30|531.55|529.65|531.52|529.62|531.55|529.65|531.51|529.61|8
1732352740000|2024-11-23 09:05:40|531.51|529.61|531.52|529.62|531.53|529.63|531.51|529.61|3
1732352750000|2024-11-23 09:05:50|531.51|529.61|531.03|529.13|531.51|529.61|531.02|529.12|17
1732352760000|2024-11-23 09:06:00|531.02|529.12|530.56|528.66|531.02|529.12|530.56|528.66|19
1732352770000|2024-11-23 09:06:10|530.55|528.65|531.28|529.38|531.28|529.38|530.53|528.63|21
1732352780000|2024-11-23 09:06:20|531.31|529.41|532.7|530.8|532.77|530.87|531.31|529.41|31
1732352790000|2024-11-23 09:06:30|532.69|530.79|532.29|530.39|532.73|530.83|532.23|530.33|19
1732352800000|2024-11-23 09:06:40|532.36|530.46|533.56|531.66|533.56|531.66|532.36|530.46|36
1732352810000|2024-11-23 09:06:50|533.57|531.67|534.37|532.47|534.37|532.47|533.57|531.67|27
1732352820000|2024-11-23 09:07:00|534.38|532.48|533.76|531.86|534.8|532.9|533.76|531.86|28
1732352830000|2024-11-23 09:07:10|533.79|531.89|533.87|531.97|533.87|531.97|533.79|531.89|10
1732352840000|2024-11-23 09:07:20|533.88|531.98|533.72|531.82|533.88|531.98|533.72|531.82|7
1732352850000|2024-11-23 09:07:30|533.71|531.81|533.52|531.62|533.71|531.81|533.47|531.57|13
1732352860000|2024-11-23 09:07:40|533.47|531.57|533.31|531.41|533.47|531.57|533.31|531.41|17
1732352870000|2024-11-23 09:07:50|533.28|531.38|533.14|531.24|533.28|531.38|533.11|531.21|6
1732352880000|2024-11-23 09:08:00|533.15|531.25|533.27|531.37|533.44|531.54|533.15|531.25|19
1732352890000|2024-11-23 09:08:10|533.26|531.36|533.08|531.18|533.26|531.36|533.08|531.18|11
1732352900000|2024-11-23 09:08:20|533.09|531.19|533.06|531.16|533.09|531.19|533.05|531.15|7
1732352910000|2024-11-23 09:08:30|533.05|531.15|534.24|532.34|534.62|532.72|533.04|531.14|19
1732352920000|2024-11-23 09:08:40|534.26|532.36|535.35|533.45|535.35|533.45|534.26|532.36|24
1732352930000|2024-11-23 09:08:50|535.29|533.39|534.9|533|535.29|533.39|534.9|533|18
1732352940000|2024-11-23 09:09:00|534.89|532.99|535.93|534.03|535.93|534.03|534.75|532.85|24
1732352950000|2024-11-23 09:09:10|536.08|534.18|536.18|534.28|536.23|534.33|536.04|534.14|18
1732352960000|2024-11-23 09:09:20|536.17|534.27|536.09|534.19|536.22|534.32|536.03|534.13|15
1732352970000|2024-11-23 09:09:30|536.08|534.18|536.08|534.18|536.11|534.21|536.07|534.17|8
1732352980000|2024-11-23 09:09:40|536.09|534.19|536.14|534.24|536.38|534.48|536.09|534.19|23
1732352990000|2024-11-23 09:09:50|536.15|534.25|536.12|534.22|536.15|534.25|536.12|534.22|6
1732353000000|2024-11-23 09:10:00|536.07|534.17|534.9|533|536.07|534.17|534.9|533|26
1732353010000|2024-11-23 09:10:10|534.89|532.99|534.98|533.08|535.03|533.13|534.88|532.98|17
1732353020000|2024-11-23 09:10:20|534.97|533.07|534.96|533.06|534.97|533.07|534.95|533.05|6
1732353030000|2024-11-23 09:10:30|534.98|533.08|534.59|532.69|534.98|533.08|534.59|532.69|14
1732353040000|2024-11-23 09:10:40|534.61|532.71|534.62|532.72|534.62|532.72|534.61|532.71|2
1732353050000|2024-11-23 09:10:50|534.83|532.93|534.84|532.94|534.94|533.04|534.82|532.92|19
1732353060000|2024-11-23 09:11:00|534.85|532.95|535.2|533.3|535.2|533.3|534.85|532.95|15
1732353070000|2024-11-23 09:11:10|535.21|533.31|535.44|533.54|535.44|533.54|535.21|533.31|23
1732353080000|2024-11-23 09:11:20|535.45|533.55|535.96|534.06|536.01|534.11|535.45|533.55|19
1732353090000|2024-11-23 09:11:30|535.95|534.05|535.83|533.93|535.96|534.06|535.83|533.93|12
1732353100000|2024-11-23 09:11:40|535.84|533.94|535.81|533.91|535.85|533.95|535.81|533.91|8
1732353110000|2024-11-23 09:11:50|535.8|533.9|536.47|534.57|536.47|534.57|535.8|533.9|16
1732353120000|2024-11-23 09:12:00|536.49|534.59|536.64|534.74|536.64|534.74|536.49|534.59|24
1732353130000|2024-11-23 09:12:10|536.66|534.76|536.46|534.56|536.71|534.81|536.45|534.55|15
1732353140000|2024-11-23 09:12:20|536.47|534.57|537.41|535.51|537.41|535.51|536.47|534.57|21
1732353150000|2024-11-23 09:12:30|537.3|535.4|538.23|536.33|538.25|536.35|537.29|535.39|28
1732353160000|2024-11-23 09:12:40|538.24|536.34|538.79|536.89|538.99|537.09|538.24|536.34|25
1732353170000|2024-11-23 09:12:50|538.8|536.9|538.81|536.91|538.93|537.03|538.24|536.34|22
1732353180000|2024-11-23 09:13:00|538.98|537.08|537.92|536.02|539.83|537.93|537.92|536.02|24
1732353190000|2024-11-23 09:13:10|537.91|536.01|538.55|536.65|538.55|536.65|537.91|536.01|23
1732353200000|2024-11-23 09:13:20|538.56|536.66|537.86|535.96|538.67|536.77|537.86|535.96|21
1732353210000|2024-11-23 09:13:30|537.87|535.97|538.07|536.17|538.07|536.17|537.87|535.97|21
1732353220000|2024-11-23 09:13:40|538.08|536.18|538.78|536.88|538.78|536.88|538.08|536.18|10
1732353230000|2024-11-23 09:13:50|538.72|536.82|539.82|537.92|539.82|537.92|538.72|536.82|24
1732353240000|2024-11-23 09:14:00|539.83|537.93|540.74|538.84|540.82|538.92|539.83|537.93|19
1732353250000|2024-11-23 09:14:10|540.73|538.83|539.15|537.25|540.95|539.05|538.9|537|27
1732353260000|2024-11-23 09:14:20|539.16|537.26|539.72|537.82|539.72|537.82|538.96|537.06|28
1732353270000|2024-11-23 09:14:30|539.96|538.06|539.88|537.98|539.96|538.06|539.88|537.98|16
1732353280000|2024-11-23 09:14:40|539.89|537.99|538.94|537.04|539.89|537.99|538.9|537|22
1732353290000|2024-11-23 09:14:50|538.95|537.05|538.79|536.89|538.96|537.06|538.73|536.83|20
1732353300000|2024-11-23 09:15:00|538.8|536.9|538.98|537.08|539.09|537.19|538.8|536.9|18
1732353310000|2024-11-23 09:15:10|539.11|537.21|539.35|537.45|539.37|537.47|539.1|537.2|16
1732353320000|2024-11-23 09:15:20|539.23|537.33|538.88|536.98|539.23|537.33|538.88|536.98|9
1732353330000|2024-11-23 09:15:30|538.87|536.97|538.66|536.76|538.87|536.97|538.59|536.69|22
1732353340000|2024-11-23 09:15:40|538.67|536.77|538.58|536.68|538.77|536.87|538.58|536.68|17
1732353350000|2024-11-23 09:15:50|538.76|536.86|538.46|536.56|538.76|536.86|538.45|536.55|20
1732353360000|2024-11-23 09:16:00|538.47|536.57|538.51|536.61|538.63|536.73|538.47|536.57|13
1732353370000|2024-11-23 09:16:10|538.42|536.52|538.28|536.38|538.42|536.52|538.24|536.34|12
1732353380000|2024-11-23 09:16:20|538.25|536.35|538.06|536.16|538.25|536.35|538.02|536.12|15
1732353390000|2024-11-23 09:16:30|537.82|535.92|537.89|535.99|537.93|536.03|537.82|535.92|12
1732353400000|2024-11-23 09:16:40|537.88|535.98|537.76|535.86|537.93|536.03|537.76|535.86|12
1732353410000|2024-11-23 09:16:50|537.74|535.84|537.63|535.73|537.79|535.89|537.62|535.72|8
1732353420000|2024-11-23 09:17:00|537.64|535.74|537.62|535.72|537.75|535.85|537.61|535.71|15
1732353430000|2024-11-23 09:17:10|537.6|535.7|537.19|535.29|537.63|535.73|537.19|535.29|16
1732353440000|2024-11-23 09:17:20|537.18|535.28|537.2|535.3|537.2|535.3|537.18|535.28|7
1732353450000|2024-11-23 09:17:30|537.21|535.31|537.47|535.57|537.47|535.57|537.21|535.31|19
1732353460000|2024-11-23 09:17:40|537.48|535.58|537.31|535.41|537.49|535.59|537.31|535.41|5
1732353470000|2024-11-23 09:17:50|537.3|535.4|537.09|535.19|537.32|535.42|537.09|535.19|12
1732353480000|2024-11-23 09:18:00|537.08|535.18|537.33|535.43|537.39|535.49|537.07|535.17|18
1732353490000|2024-11-23 09:18:10|537.34|535.44|537.14|535.24|537.34|535.44|537.08|535.18|25
1732353500000|2024-11-23 09:18:20|537.15|535.25|537.2|535.3|537.2|535.3|537.13|535.23|19
1732353510000|2024-11-23 09:18:30|537.21|535.31|537.19|535.29|537.41|535.51|537.19|535.29|18
1732353520000|2024-11-23 09:18:40|537.18|535.28|537.37|535.47|537.37|535.47|537.18|535.28|19
1732353530000|2024-11-23 09:18:50|537.38|535.48|537.27|535.37|537.39|535.49|537.26|535.36|10
1732353540000|2024-11-23 09:19:00|537.26|535.36|537.1|535.2|537.3|535.4|537.09|535.19|11
1732353550000|2024-11-23 09:19:10|537.08|535.18|537.94|536.04|537.94|536.04|537.01|535.11|21
1732353560000|2024-11-23 09:19:20|537.95|536.05|537.96|536.06|538.04|536.14|537.93|536.03|17
1732353570000|2024-11-23 09:19:30|537.95|536.05|537.44|535.54|537.95|536.05|537.39|535.49|11
1732353580000|2024-11-23 09:19:40|537.37|535.47|537.43|535.53|537.43|535.53|537.35|535.45|17
1732353590000|2024-11-23 09:19:50|537.44|535.54|537.49|535.59|537.49|535.59|537.44|535.54|3
1732353600000|2024-11-23 09:20:00|537.44|535.54|537.97|536.07|537.97|536.07|537.44|535.54|17
1732353610000|2024-11-23 09:20:10|537.98|536.08|537.53|535.63|537.98|536.08|537.53|535.63|20
1732353620000|2024-11-23 09:20:20|537.52|535.62|536.98|535.08|537.52|535.62|536.98|535.08|15
1732353630000|2024-11-23 09:20:30|536.97|535.07|536.77|534.87|536.97|535.07|536.77|534.87|12
1732353640000|2024-11-23 09:20:40|536.76|534.86|536.6|534.7|536.76|534.86|536.57|534.67|8
1732353650000|2024-11-23 09:20:50|536.59|534.69|536.37|534.47|536.59|534.69|536.35|534.45|15
1732353660000|2024-11-23 09:21:00|536.49|534.59|536.35|534.45|536.51|534.61|536.35|534.45|13
1732353670000|2024-11-23 09:21:10|536.36|534.46|536.56|534.66|536.56|534.66|536.35|534.45|15
1732353680000|2024-11-23 09:21:20|536.53|534.63|536.36|534.46|536.54|534.64|536.36|534.46|7
1732353690000|2024-11-23 09:21:30|536.39|534.49|536.65|534.75|536.65|534.75|536.39|534.49|19
1732353700000|2024-11-23 09:21:40|536.64|534.74|536.63|534.73|536.64|534.74|536.62|534.72|5
1732353710000|2024-11-23 09:21:50|536.64|534.74|536.83|534.93|536.83|534.93|536.64|534.74|11
1732353720000|2024-11-23 09:22:00|536.84|534.94|536.45|534.55|536.85|534.95|536.37|534.47|18
1732353730000|2024-11-23 09:22:10|536.46|534.56|536.33|534.43|536.54|534.64|536.32|534.42|16
1732353740000|2024-11-23 09:22:20|536.32|534.42|535.94|534.04|536.33|534.43|535.88|533.98|20
1732353750000|2024-11-23 09:22:30|535.95|534.05|535.98|534.08|535.98|534.08|535.94|534.04|16
1732353760000|2024-11-23 09:22:40|535.96|534.06|535.9|534|535.97|534.07|535.9|534|5
1732353770000|2024-11-23 09:22:50|535.91|534.01|535.79|533.89|535.91|534.01|535.77|533.87|12
1732353780000|2024-11-23 09:23:00|535.8|533.9|535.91|534.01|535.91|534.01|535.8|533.9|12
1732353790000|2024-11-23 09:23:10|536.13|534.23|536.22|534.32|536.22|534.32|536.13|534.23|10
1732353800000|2024-11-23 09:23:20|536.23|534.33|536.17|534.27|536.28|534.38|536.17|534.27|11
1732353810000|2024-11-23 09:23:30|536.16|534.26|536.04|534.14|536.16|534.26|536.03|534.13|9
1732353820000|2024-11-23 09:23:40|536.03|534.13|535.87|533.97|536.03|534.13|535.87|533.97|7
1732353830000|2024-11-23 09:23:50|535.88|533.98|535.75|533.85|535.88|533.98|535.75|533.85|11
1732353840000|2024-11-23 09:24:00|535.6|533.7|535.72|533.82|535.73|533.83|535.6|533.7|18
1732353850000|2024-11-23 09:24:10|535.73|533.83|535.78|533.88|535.78|533.88|535.73|533.83|8
1732353860000|2024-11-23 09:24:20|535.79|533.89|535.69|533.79|535.8|533.9|535.58|533.68|11
1732353870000|2024-11-23 09:24:30|535.68|533.78|535.54|533.64|535.68|533.78|535.53|533.63|14
1732353880000|2024-11-23 09:24:40|535.55|533.65|536.05|534.15|536.05|534.15|535.55|533.65|22
1732353890000|2024-11-23 09:24:50|536.04|534.14|536.06|534.16|536.09|534.19|536.04|534.14|7
1732353900000|2024-11-23 09:25:00|535.87|533.97|535.87|533.97|535.88|533.98|535.85|533.95|9
1732353910000|2024-11-23 09:25:10|535.78|533.88|535.54|533.64|535.78|533.88|535.54|533.64|15
1732353920000|2024-11-23 09:25:20|535.55|533.65|535.73|533.83|535.73|533.83|535.54|533.64|19
1732353930000|2024-11-23 09:25:30|535.74|533.84|535.59|533.69|535.74|533.84|535.55|533.65|9
1732353940000|2024-11-23 09:25:40|535.6|533.7|535.61|533.71|535.61|533.71|535.59|533.69|8
1732353950000|2024-11-23 09:25:50|535.62|533.72|535.62|533.72|535.62|533.72|535.62|533.72|1
1732353960000|2024-11-23 09:26:00|535.63|533.73|535.48|533.58|535.65|533.75|535.47|533.57|10
1732353970000|2024-11-23 09:26:10|535.49|533.59|535.46|533.56|535.5|533.6|535.46|533.56|5
1732353980000|2024-11-23 09:26:20|535.45|533.55|535.46|533.56|535.47|533.57|535.45|533.55|4
1732353990000|2024-11-23 09:26:30|535.47|533.57|535.49|533.59|535.49|533.59|535.46|533.56|9
1732354000000|2024-11-23 09:26:40|535.5|533.6|535.88|533.98|535.91|534.01|535.5|533.6|21
1732354010000|2024-11-23 09:26:50|535.89|533.99|535.79|533.89|535.89|533.99|535.65|533.75|17
1732354020000|2024-11-23 09:27:00|535.74|533.84|535.63|533.73|535.75|533.85|535.62|533.72|9
1732354030000|2024-11-23 09:27:10|535.64|533.74|535.69|533.79|535.69|533.79|535.63|533.73|10
1732354040000|2024-11-23 09:27:20|535.59|533.69|535.64|533.74|535.64|533.74|535.58|533.68|9
1732354050000|2024-11-23 09:27:30|535.65|533.75|535.71|533.81|535.84|533.94|535.65|533.75|26
1732354060000|2024-11-23 09:27:40|535.73|533.83|535.68|533.78|535.83|533.93|535.68|533.78|20
1732354070000|2024-11-23 09:27:50|535.58|533.68|535.62|533.72|535.62|533.72|535.58|533.68|3
1732354080000|2024-11-23 09:28:00|535.47|533.57|535.47|533.57|535.58|533.68|535.46|533.56|18
1732354090000|2024-11-23 09:28:10|535.46|533.56|535.47|533.57|535.47|533.57|535.46|533.56|2
1732354100000|2024-11-23 09:28:20|535.51|533.61|535.67|533.77|535.67|533.77|535.51|533.61|12
1732354110000|2024-11-23 09:28:30|535.7|533.8|535.97|534.07|535.97|534.07|535.7|533.8|16
1732354120000|2024-11-23 09:28:40|535.98|534.08|536.2|534.3|536.2|534.3|535.98|534.08|11
1732354130000|2024-11-23 09:28:50|536.21|534.31|536.23|534.33|536.23|534.33|536.2|534.3|6
1732354140000|2024-11-23 09:29:00|536.02|534.12|536.03|534.13|536.08|534.18|536.02|534.12|8
1732354150000|2024-11-23 09:29:10|536.04|534.14|535.95|534.05|536.05|534.15|535.94|534.04|4
1732354160000|2024-11-23 09:29:20|535.96|534.06|535.99|534.09|535.99|534.09|535.96|534.06|4
1732354170000|2024-11-23 09:29:30|535.98|534.08|535.87|533.97|535.98|534.08|535.87|533.97|7
1732354180000|2024-11-23 09:29:40|535.88|533.98|536.12|534.22|536.12|534.22|535.88|533.98|17
1732354190000|2024-11-23 09:29:50|536.13|534.23|536.07|534.17|536.19|534.29|536.01|534.11|12
1732354200000|2024-11-23 09:30:00|536.05|534.15|535.92|534.02|536.1|534.2|535.91|534.01|11
1732354210000|2024-11-23 09:30:10|535.93|534.03|536.05|534.15|536.05|534.15|535.92|534.02|12
1732354220000|2024-11-23 09:30:20|536.06|534.16|536.22|534.32|536.22|534.32|536.06|534.16|12
1732354230000|2024-11-23 09:30:30|536.23|534.33|536.28|534.38|536.29|534.39|536.23|534.33|8
1732354240000|2024-11-23 09:30:40|536.29|534.39|536.19|534.29|536.29|534.39|536.09|534.19|16
1732354250000|2024-11-23 09:30:50|536.21|534.31|536.24|534.34|536.24|534.34|536.21|534.31|4
1732354260000|2024-11-23 09:31:00|536.09|534.19|536.09|534.19|536.1|534.2|536.09|534.19|3
1732354270000|2024-11-23 09:31:10|536.05|534.15|536.04|534.14|536.06|534.16|536.03|534.13|6
1732354280000|2024-11-23 09:31:20|536.03|534.13|535.94|534.04|536.03|534.13|535.9|534|9
1732354290000|2024-11-23 09:31:30|535.95|534.05|536.09|534.19|536.09|534.19|535.95|534.05|5
1732354300000|2024-11-23 09:31:40|536.08|534.18|536.18|534.28|536.18|534.28|536.08|534.18|13
1732354310000|2024-11-23 09:31:50|536.19|534.29|536.22|534.32|536.22|534.32|536.19|534.29|4
1732354320000|2024-11-23 09:32:00|536.17|534.27|536.03|534.13|536.18|534.28|535.99|534.09|11
1732354330000|2024-11-23 09:32:10|535.98|534.08|535.94|534.04|535.99|534.09|535.86|533.96|14
1732354340000|2024-11-23 09:32:20|535.95|534.05|536.1|534.2|536.1|534.2|535.95|534.05|5
1732354350000|2024-11-23 09:32:30|536.11|534.21|536.14|534.24|536.14|534.24|536.11|534.21|6
1732354360000|2024-11-23 09:32:40|536.16|534.26|536.16|534.26|536.17|534.27|536.15|534.25|8
1732354370000|2024-11-23 09:32:50|536.07|534.17|536.12|534.22|536.15|534.25|536.01|534.11|16
1732354380000|2024-11-23 09:33:00|536.09|534.19|535.94|534.04|536.09|534.19|535.91|534.01|17
1732354390000|2024-11-23 09:33:10|535.95|534.05|535.98|534.08|536|534.1|535.95|534.05|11
1732354400000|2024-11-23 09:33:20|536.13|534.23|536.21|534.31|536.31|534.41|536.13|534.23|15
1732354410000|2024-11-23 09:33:30|536.2|534.3|536.09|534.19|536.2|534.3|536.09|534.19|5
1732354420000|2024-11-23 09:33:40|536.08|534.18|535.72|533.82|536.08|534.18|535.7|533.8|17
1732354430000|2024-11-23 09:33:50|535.71|533.81|535.55|533.65|535.75|533.85|535.54|533.64|16
1732354440000|2024-11-23 09:34:00|535.52|533.62|535.39|533.49|535.56|533.66|535.39|533.49|18
1732354450000|2024-11-23 09:34:10|535.4|533.5|535.25|533.35|535.4|533.5|535.2|533.3|19
1732354460000|2024-11-23 09:34:20|535.24|533.34|534.79|532.89|535.24|533.34|534.77|532.87|22
1732354470000|2024-11-23 09:34:30|534.8|532.9|534.76|532.86|535.2|533.3|534.76|532.86|19
1732354480000|2024-11-23 09:34:40|534.75|532.85|534.68|532.78|534.79|532.89|534.64|532.74|14
1732354490000|2024-11-23 09:34:50|534.67|532.77|534.72|532.82|534.72|532.82|534.63|532.73|9
1732354500000|2024-11-23 09:35:00|534.73|532.83|534.58|532.68|534.81|532.91|534.54|532.64|11
1732354510000|2024-11-23 09:35:10|534.57|532.67|534.15|532.25|534.57|532.67|534.07|532.17|19
1732354520000|2024-11-23 09:35:20|534.16|532.26|534.03|532.13|534.16|532.26|534|532.1|11
1732354530000|2024-11-23 09:35:30|534.04|532.14|534.05|532.15|534.05|532.15|534.03|532.13|5
1732354540000|2024-11-23 09:35:40|534.06|532.16|534.01|532.11|534.09|532.19|534|532.1|9
1732354550000|2024-11-23 09:35:50|534|532.1|533.91|532.01|534|532.1|533.83|531.93|11
1732354560000|2024-11-23 09:36:00|533.9|532|533.91|532.01|533.95|532.05|533.89|531.99|10
1732354570000|2024-11-23 09:36:10|533.82|531.92|533.8|531.9|533.83|531.93|533.8|531.9|5
1732354580000|2024-11-23 09:36:20|533.56|531.66|533.64|531.74|533.64|531.74|533.56|531.66|8
1732354590000|2024-11-23 09:36:30|533.63|531.73|533.5|531.6|533.67|531.77|533.46|531.56|11
1732354600000|2024-11-23 09:36:40|533.4|531.5|533.24|531.34|533.4|531.5|533.09|531.19|22
1732354610000|2024-11-23 09:36:50|533.25|531.35|533.06|531.16|533.25|531.35|533.06|531.16|9
1732354620000|2024-11-23 09:37:00|533.05|531.15|533.05|531.15|533.1|531.2|533.05|531.15|9
1732354630000|2024-11-23 09:37:10|533.04|531.14|533.11|531.21|533.12|531.22|533.04|531.14|13
1732354640000|2024-11-23 09:37:20|533.12|531.22|533.15|531.25|533.16|531.26|533.12|531.22|7
1732354650000|2024-11-23 09:37:30|533.1|531.2|533.21|531.31|533.22|531.32|533.1|531.2|10
1732354660000|2024-11-23 09:37:40|533.22|531.32|533.25|531.35|533.25|531.35|533.22|531.32|4
1732354670000|2024-11-23 09:37:50|533.26|531.36|533.3|531.4|533.3|531.4|533.26|531.36|5
1732354680000|2024-11-23 09:38:00|533.38|531.48|533.46|531.56|533.68|531.78|533.38|531.48|12
1732354690000|2024-11-23 09:38:10|533.47|531.57|533.48|531.58|533.49|531.59|533.47|531.57|4
1732354700000|2024-11-23 09:38:20|533.49|531.59|533.51|531.61|533.51|531.61|533.49|531.59|3
1732354710000|2024-11-23 09:38:30|533.52|531.62|533.58|531.68|533.58|531.68|533.52|531.62|5
1732354720000|2024-11-23 09:38:40|533.59|531.69|533.56|531.66|533.61|531.71|533.55|531.65|5
1732354730000|2024-11-23 09:38:50|533.5|531.6|533.5|531.6|533.51|531.61|533.49|531.59|4
1732354740000|2024-11-23 09:39:00|533.51|531.61|533.54|531.64|533.54|531.64|533.51|531.61|4
1732354750000|2024-11-23 09:39:10|533.49|531.59|533.4|531.5|533.5|531.6|533.4|531.5|6
1732354760000|2024-11-23 09:39:20|533.31|531.41|532.99|531.09|533.31|531.41|532.99|531.09|13
1732354770000|2024-11-23 09:39:30|533|531.1|533.05|531.15|533.05|531.15|533|531.1|8
1732354780000|2024-11-23 09:39:40|533.06|531.16|533.08|531.18|533.08|531.18|533.06|531.16|3
1732354790000|2024-11-23 09:39:50|533.09|531.19|533.11|531.21|533.11|531.21|533.09|531.19|3
1732354800000|2024-11-23 09:40:00|533.1|531.2|533.12|531.22|533.12|531.22|533.1|531.2|3
1732354810000|2024-11-23 09:40:10|533.1|531.2|532.97|531.07|533.1|531.2|532.96|531.06|12
1732354820000|2024-11-23 09:40:20|532.98|531.08|533|531.1|533.02|531.12|532.98|531.08|6
1732354830000|2024-11-23 09:40:30|533.01|531.11|533.05|531.15|533.05|531.15|533.01|531.11|7
1732354840000|2024-11-23 09:40:40|532.51|530.61|532.42|530.52|532.71|530.81|532.36|530.46|23
1732354850000|2024-11-23 09:40:50|532.27|530.37|532.35|530.45|532.35|530.45|532.27|530.37|10
1732354860000|2024-11-23 09:41:00|532.36|530.46|532.93|531.03|532.93|531.03|532.36|530.46|25
1732354870000|2024-11-23 09:41:10|532.94|531.04|532.99|531.09|533.01|531.11|532.92|531.02|11
1732354880000|2024-11-23 09:41:20|533|531.1|533.04|531.14|533.04|531.14|532.99|531.09|12
1732354890000|2024-11-23 09:41:30|533.05|531.15|533.3|531.4|533.31|531.41|533.05|531.15|14
1732354900000|2024-11-23 09:41:40|533.18|531.28|532.95|531.05|533.18|531.28|532.95|531.05|13
1732354910000|2024-11-23 09:41:50|532.94|531.04|532.9|531|532.95|531.05|532.9|531|3
1732354920000|2024-11-23 09:42:00|532.91|531.01|532.85|530.95|532.91|531.01|532.73|530.83|13
1732354930000|2024-11-23 09:42:10|532.86|530.96|532.91|531.01|532.91|531.01|532.86|530.96|9
1732354940000|2024-11-23 09:42:20|532.92|531.02|532.98|531.08|532.98|531.08|532.92|531.02|7
1732354950000|2024-11-23 09:42:30|532.99|531.09|533.03|531.13|533.03|531.13|532.99|531.09|5
1732354960000|2024-11-23 09:42:40|533.12|531.22|533.13|531.23|533.13|531.23|533.12|531.22|2
1732354970000|2024-11-23 09:42:50|532.94|531.04|533|531.1|533|531.1|532.94|531.04|9
1732354980000|2024-11-23 09:43:00|533.01|531.11|532.54|530.64|533.01|531.11|532.53|530.63|14
1732354990000|2024-11-23 09:43:10|532.53|530.63|532.49|530.59|532.54|530.64|532.48|530.58|9
1732355000000|2024-11-23 09:43:20|532.5|530.6|532.56|530.66|532.56|530.66|532.5|530.6|7
1732355010000|2024-11-23 09:43:30|532.57|530.67|532.62|530.72|532.62|530.72|532.53|530.63|13
1732355020000|2024-11-23 09:43:40|532.5|530.6|532.58|530.68|532.58|530.68|532.5|530.6|10
1732355030000|2024-11-23 09:43:50|532.57|530.67|532.53|530.63|532.57|530.67|532.52|530.62|5
1732355040000|2024-11-23 09:44:00|532.55|530.65|532.64|530.74|532.66|530.76|532.55|530.65|8
1732355050000|2024-11-23 09:44:10|532.65|530.75|532.6|530.7|532.65|530.75|532.6|530.7|3
1732355060000|2024-11-23 09:44:20|532.55|530.65|532.49|530.59|532.55|530.65|532.34|530.44|19
1732355070000|2024-11-23 09:44:30|532.5|530.6|532.54|530.64|532.54|530.64|532.5|530.6|5
1732355080000|2024-11-23 09:44:40|532.55|530.65|532.73|530.83|532.73|530.83|532.55|530.65|7
1732355090000|2024-11-23 09:44:50|532.74|530.84|532.33|530.43|532.76|530.86|532.31|530.41|20
1732355100000|2024-11-23 09:45:00|532.32|530.42|532.35|530.45|532.37|530.47|532.32|530.42|10
1732355110000|2024-11-23 09:45:10|532.36|530.46|532.06|530.16|532.36|530.46|532.05|530.15|10
1732355120000|2024-11-23 09:45:20|532.07|530.17|532.07|530.17|532.12|530.22|532.05|530.15|12
1732355130000|2024-11-23 09:45:30|531.85|529.95|531.77|529.87|531.86|529.96|531.76|529.86|11
1732355140000|2024-11-23 09:45:40|531.76|529.86|531.46|529.56|531.76|529.86|531.46|529.56|9
1732355150000|2024-11-23 09:45:50|532.52|530.62|532.4|530.5|532.52|530.62|532.17|530.27|15
1732355160000|2024-11-23 09:46:00|532.42|530.52|532.91|531.01|532.91|531.01|532.42|530.52|22
1732355170000|2024-11-23 09:46:10|532.93|531.03|533.48|531.58|533.48|531.58|532.93|531.03|25
1732355180000|2024-11-23 09:46:20|533.49|531.59|533.6|531.7|533.6|531.7|533.49|531.59|13
1732355190000|2024-11-23 09:46:30|533.59|531.69|533.65|531.75|533.75|531.85|533.59|531.69|9
1732355200000|2024-11-23 09:46:40|533.68|531.78|533.8|531.9|533.8|531.9|533.68|531.78|12
1732355210000|2024-11-23 09:46:50|533.81|531.91|533.5|531.6|533.81|531.91|533.48|531.58|12
1732355220000|2024-11-23 09:47:00|533.51|531.61|533.67|531.77|533.67|531.77|533.51|531.61|10
1732355230000|2024-11-23 09:47:10|533.68|531.78|533.7|531.8|533.71|531.81|533.68|531.78|5
1732355240000|2024-11-23 09:47:20|533.62|531.72|533.64|531.74|533.65|531.75|533.62|531.72|5
1732355250000|2024-11-23 09:47:30|533.63|531.73|533.63|531.73|533.63|531.73|533.63|531.73|1
1732355260000|2024-11-23 09:47:40|533.48|531.58|533.59|531.69|533.59|531.69|533.48|531.58|6
1732355270000|2024-11-23 09:47:50|533.55|531.65|533.83|531.93|533.83|531.93|533.55|531.65|11
1732355280000|2024-11-23 09:48:00|534.08|532.18|533.96|532.06|534.08|532.18|533.93|532.03|11
1732355290000|2024-11-23 09:48:10|533.97|532.07|534.2|532.3|534.2|532.3|533.97|532.07|14
1732355300000|2024-11-23 09:48:20|534.19|532.29|534.3|532.4|534.3|532.4|534.19|532.29|11
1732355310000|2024-11-23 09:48:30|534.31|532.41|534.14|532.24|534.33|532.43|534.13|532.23|5
1732355320000|2024-11-23 09:48:40|534.15|532.25|534.15|532.25|534.16|532.26|534.15|532.25|5
1732355330000|2024-11-23 09:48:50|534.04|532.14|533.83|531.93|534.04|532.14|533.83|531.93|11
1732355340000|2024-11-23 09:49:00|533.82|531.92|533.74|531.84|533.82|531.92|533.74|531.84|13
1732355350000|2024-11-23 09:49:10|533.75|531.85|533.71|531.81|533.75|531.85|533.71|531.81|5
1732355360000|2024-11-23 09:49:20|533.72|531.82|533.72|531.82|533.73|531.83|533.71|531.81|6
1732355370000|2024-11-23 09:49:30|533.71|531.81|533.68|531.78|533.72|531.82|533.68|531.78|4
1732355380000|2024-11-23 09:49:40|533.67|531.77|533.68|531.78|533.68|531.78|533.67|531.77|2
1732355390000|2024-11-23 09:49:50|533.66|531.76|533.59|531.69|533.66|531.76|533.58|531.68|6
1732355400000|2024-11-23 09:50:00|533.58|531.68|533.49|531.59|533.58|531.68|533.49|531.59|7
1732355410000|2024-11-23 09:50:10|533.35|531.45|533.39|531.49|533.39|531.49|533.34|531.44|9
1732355420000|2024-11-23 09:50:20|533.4|531.5|533.7|531.8|533.7|531.8|533.4|531.5|15
1732355430000|2024-11-23 09:50:30|533.71|531.81|534|532.1|534|532.1|533.71|531.81|9
1732355440000|2024-11-23 09:50:40|533.99|532.09|533.97|532.07|533.99|532.09|533.97|532.07|3
1732355450000|2024-11-23 09:50:50|533.96|532.06|533.96|532.06|533.96|532.06|533.95|532.05|3
1732355460000|2024-11-23 09:51:00|533.97|532.07|533.84|531.94|533.97|532.07|533.84|531.94|5
1732355470000|2024-11-23 09:51:10|533.83|531.93|533.81|531.91|533.83|531.93|533.81|531.91|3
1732355480000|2024-11-23 09:51:20|533.8|531.9|533.56|531.66|533.8|531.9|533.56|531.66|10
1732355490000|2024-11-23 09:51:30|533.55|531.65|533.3|531.4|533.55|531.65|533.3|531.4|15
1732355500000|2024-11-23 09:51:40|533.31|531.41|533.4|531.5|533.4|531.5|533.31|531.41|10
1732355510000|2024-11-23 09:51:50|533.41|531.51|533.59|531.69|533.67|531.77|533.41|531.51|9
1732355520000|2024-11-23 09:52:00|533.58|531.68|533.23|531.33|533.58|531.68|533.23|531.33|20
1732355530000|2024-11-23 09:52:10|533.24|531.34|533.74|531.84|533.74|531.84|533.24|531.34|16
1732355540000|2024-11-23 09:52:20|533.75|531.85|533.69|531.79|533.76|531.86|533.69|531.79|11
1732355550000|2024-11-23 09:52:30|533.67|531.77|533.49|531.59|533.67|531.77|533.36|531.46|14
1732355560000|2024-11-23 09:52:40|533.47|531.57|533.53|531.63|533.53|531.63|533.47|531.57|9
1732355570000|2024-11-23 09:52:50|533.54|531.64|533.5|531.6|533.54|531.64|533.49|531.59|3
1732355580000|2024-11-23 09:53:00|533.47|531.57|533.47|531.57|533.48|531.58|533.46|531.56|5
1732355590000|2024-11-23 09:53:10|533.48|531.58|533.69|531.79|533.73|531.83|533.47|531.57|12
1732355600000|2024-11-23 09:53:20|533.7|531.8|533.65|531.75|533.7|531.8|533.64|531.74|8
1732355610000|2024-11-23 09:53:30|533.64|531.74|533.49|531.59|533.64|531.74|533.46|531.56|10
1732355620000|2024-11-23 09:53:40|533.44|531.54|533.39|531.49|533.44|531.54|533.39|531.49|6
1732355630000|2024-11-23 09:53:50|533.38|531.48|533.42|531.52|533.45|531.55|533.38|531.48|10
1732355640000|2024-11-23 09:54:00|533.43|531.53|533.86|531.96|533.86|531.96|533.43|531.53|16
1732355650000|2024-11-23 09:54:10|533.87|531.97|534.26|532.36|534.26|532.36|533.87|531.97|15
1732355660000|2024-11-23 09:54:20|534.25|532.35|534.13|532.23|534.25|532.35|534.13|532.23|5
1732355670000|2024-11-23 09:54:30|534.14|532.24|534.09|532.19|534.2|532.3|534.09|532.19|11
1732355680000|2024-11-23 09:54:40|534.08|532.18|533.82|531.92|534.08|532.18|533.67|531.77|25
1732355690000|2024-11-23 09:54:50|533.83|531.93|533.91|532.01|534.18|532.28|533.83|531.93|19
1732355700000|2024-11-23 09:55:00|533.92|532.02|534.04|532.14|534.04|532.14|533.92|532.02|10
1732355710000|2024-11-23 09:55:10|533.87|531.97|533.93|532.03|533.95|532.05|533.87|531.97|12
1732355720000|2024-11-23 09:55:20|533.91|532.01|533.93|532.03|533.93|532.03|533.91|532.01|3
1732355730000|2024-11-23 09:55:30|533.94|532.04|534.2|532.3|534.2|532.3|533.94|532.04|8
1732355740000|2024-11-23 09:55:40|534.18|532.28|533.99|532.09|534.18|532.28|533.99|532.09|11
1732355750000|2024-11-23 09:55:50|533.98|532.08|533.97|532.07|533.99|532.09|533.97|532.07|4
1732355760000|2024-11-23 09:56:00|533.96|532.06|533.67|531.77|533.96|532.06|533.66|531.76|10
1732355770000|2024-11-23 09:56:10|533.69|531.79|533.72|531.82|533.73|531.83|533.66|531.76|11
1732355780000|2024-11-23 09:56:20|533.71|531.81|533.48|531.58|533.71|531.81|533.48|531.58|9
1732355790000|2024-11-23 09:56:30|533.47|531.57|533.71|531.81|533.71|531.81|533.47|531.57|13
1732355800000|2024-11-23 09:56:40|533.72|531.82|533.86|531.96|533.86|531.96|533.71|531.81|8
1732355810000|2024-11-23 09:56:50|533.88|531.98|534|532.1|534|532.1|533.75|531.85|20
1732355820000|2024-11-23 09:57:00|534.01|532.11|534.27|532.37|534.27|532.37|534.01|532.11|9
1732355830000|2024-11-23 09:57:10|534.26|532.36|534.41|532.51|534.41|532.51|534.25|532.35|12
1732355840000|2024-11-23 09:57:20|534.42|532.52|534.19|532.29|534.42|532.52|534.17|532.27|10
1732355850000|2024-11-23 09:57:30|534.21|532.31|534.27|532.37|534.27|532.37|534.21|532.31|7
1732355860000|2024-11-23 09:57:40|534.28|532.38|535.31|533.41|535.31|533.41|534.28|532.38|19
1732355870000|2024-11-23 09:57:50|535.32|533.42|535.49|533.59|535.49|533.59|535.32|533.42|7
1732355880000|2024-11-23 09:58:00|535.5|533.6|535.33|533.43|535.5|533.6|535.12|533.22|21
1732355890000|2024-11-23 09:58:10|535.34|533.44|535.14|533.24|535.35|533.45|535.12|533.22|13
1732355900000|2024-11-23 09:58:20|535.15|533.25|535.15|533.25|535.15|533.25|535.15|533.25|1
1732355910000|2024-11-23 09:58:30|535.16|533.26|535.16|533.26|535.16|533.26|535.15|533.25|3
1732355920000|2024-11-23 09:58:40|535.17|533.27|535.18|533.28|535.18|533.28|535.17|533.27|2
1732355930000|2024-11-23 09:58:50|535.19|533.29|535.18|533.28|535.19|533.29|535.18|533.28|2
1732355940000|2024-11-23 09:59:00|535.17|533.27|535.1|533.2|535.17|533.27|534.96|533.06|15
1732355950000|2024-11-23 09:59:10|535.11|533.21|534.91|533.01|535.11|533.21|534.9|533|7
1732355960000|2024-11-23 09:59:20|534.9|533|534.63|532.73|534.9|533|534.62|532.72|13
1732355970000|2024-11-23 09:59:30|534.64|532.74|534.66|532.76|534.71|532.81|534.64|532.74|11
1732355980000|2024-11-23 09:59:40|534.65|532.75|534.57|532.67|534.65|532.75|534.56|532.66|5
1732355990000|2024-11-23 09:59:50|534.58|532.68|534.37|532.47|534.58|532.68|534.37|532.47|7
1732356000000|2024-11-23 10:00:00|534.38|532.48|534.51|532.61|534.51|532.61|534.36|532.46|11
1732356010000|2024-11-23 10:00:10|534.5|532.6|535.94|534.04|535.94|534.04|534.5|532.6|12
1732356020000|2024-11-23 10:00:20|535.95|534.05|536.63|534.73|537.26|535.36|535.95|534.05|29
1732356030000|2024-11-23 10:00:30|536.62|534.72|537.24|535.34|537.24|535.34|536.62|534.72|24
1732356040000|2024-11-23 10:00:40|537.03|535.13|536.43|534.53|537.13|535.23|536.39|534.49|24
1732356050000|2024-11-23 10:00:50|536.44|534.54|536.55|534.65|536.59|534.69|536.44|534.54|17
1732356060000|2024-11-23 10:01:00|536.54|534.64|536.37|534.47|536.56|534.66|536.37|534.47|9
1732356070000|2024-11-23 10:01:10|536.38|534.48|536.31|534.41|536.44|534.54|536.31|534.41|12
1732356080000|2024-11-23 10:01:20|536.3|534.4|536.2|534.3|536.3|534.4|536.19|534.29|12
1732356090000|2024-11-23 10:01:30|536.05|534.15|536.04|534.14|536.13|534.23|536.02|534.12|18
1732356100000|2024-11-23 10:01:40|536.03|534.13|535.91|534.01|536.09|534.19|535.86|533.96|16
1732356110000|2024-11-23 10:01:50|535.83|533.93|535.79|533.89|535.83|533.93|535.7|533.8|12
1732356120000|2024-11-23 10:02:00|535.74|533.84|535.34|533.44|535.74|533.84|535.34|533.44|10
1732356130000|2024-11-23 10:02:10|535.35|533.45|535.26|533.36|535.36|533.46|535.21|533.31|14
1732356140000|2024-11-23 10:02:20|535.23|533.33|535.23|533.33|535.23|533.33|535.16|533.26|11
1732356150000|2024-11-23 10:02:30|535.24|533.34|535.3|533.4|535.3|533.4|535.11|533.21|23
1732356160000|2024-11-23 10:02:40|535.26|533.36|535.59|533.69|535.59|533.69|535.15|533.25|20
1732356170000|2024-11-23 10:02:50|535.7|533.8|535.69|533.79|535.78|533.88|535.69|533.79|10
1732356180000|2024-11-23 10:03:00|535.68|533.78|535.23|533.33|535.68|533.78|535.23|533.33|7
1732356190000|2024-11-23 10:03:10|535.24|533.34|535.06|533.16|535.31|533.41|535.05|533.15|14
1732356200000|2024-11-23 10:03:20|535.07|533.17|534.98|533.08|535.1|533.2|534.98|533.08|17
1732356210000|2024-11-23 10:03:30|534.97|533.07|535.06|533.16|535.06|533.16|534.97|533.07|15
1732356220000|2024-11-23 10:03:40|535.07|533.17|535.31|533.41|535.31|533.41|535.05|533.15|15
1732356230000|2024-11-23 10:03:50|535.32|533.42|535.17|533.27|535.32|533.42|535.12|533.22|10
1732356240000|2024-11-23 10:04:00|535.18|533.28|534.94|533.04|535.4|533.5|534.89|532.99|16
1732356250000|2024-11-23 10:04:10|534.95|533.05|535.08|533.18|535.09|533.19|534.95|533.05|14
1732356260000|2024-11-23 10:04:20|535.09|533.19|534.98|533.08|535.09|533.19|534.98|533.08|6
1732356270000|2024-11-23 10:04:30|534.99|533.09|534.97|533.07|535.05|533.15|534.95|533.05|15
1732356280000|2024-11-23 10:04:40|534.98|533.08|534.93|533.03|535.06|533.16|534.92|533.02|12
1732356290000|2024-11-23 10:04:50|534.92|533.02|534.93|533.03|534.93|533.03|534.89|532.99|6
1732356300000|2024-11-23 10:05:00|534.94|533.04|534.94|533.04|535.06|533.16|534.91|533.01|16
1732356310000|2024-11-23 10:05:10|534.95|533.05|534.71|532.81|534.95|533.05|534.61|532.71|21
1732356320000|2024-11-23 10:05:20|534.72|532.82|534.71|532.81|534.75|532.85|534.69|532.79|8
1732356330000|2024-11-23 10:05:30|534.7|532.8|534.51|532.61|534.73|532.83|534.5|532.6|8
1732356340000|2024-11-23 10:05:40|534.52|532.62|534.53|532.63|534.53|532.63|534.52|532.62|6
1732356350000|2024-11-23 10:05:50|534.52|532.62|534.35|532.45|534.52|532.62|534.3|532.4|10
1732356360000|2024-11-23 10:06:00|534.36|532.46|534.46|532.56|534.47|532.57|534.36|532.46|13
1732356370000|2024-11-23 10:06:10|534.5|532.6|534.53|532.63|534.53|532.63|534.5|532.6|7
1732356380000|2024-11-23 10:06:20|534.48|532.58|533.59|531.69|534.48|532.58|533.58|531.68|15
1732356390000|2024-11-23 10:06:30|533.53|531.63|533.58|531.68|533.59|531.69|533.51|531.61|22
1732356400000|2024-11-23 10:06:40|533.6|531.7|533.63|531.73|533.63|531.73|533.58|531.68|10
1732356410000|2024-11-23 10:06:50|533.62|531.72|533.55|531.65|533.62|531.72|533.54|531.64|8
1732356420000|2024-11-23 10:07:00|533.56|531.66|533.56|531.66|533.73|531.83|533.51|531.61|27
1732356430000|2024-11-23 10:07:10|533.57|531.67|533.52|531.62|533.6|531.7|533.51|531.61|11
1732356440000|2024-11-23 10:07:20|533.53|531.63|533.51|531.61|533.53|531.63|533.5|531.6|3
1732356450000|2024-11-23 10:07:30|533.52|531.62|533.5|531.6|533.52|531.62|533.5|531.6|4
1732356460000|2024-11-23 10:07:40|533.51|531.61|533.69|531.79|533.72|531.82|533.51|531.61|11
1732356470000|2024-11-23 10:07:50|533.65|531.75|533.64|531.74|533.67|531.77|533.63|531.73|8
1732356480000|2024-11-23 10:08:00|533.65|531.75|533.57|531.67|533.79|531.89|533.51|531.61|23
1732356490000|2024-11-23 10:08:10|533.58|531.68|533.77|531.87|533.77|531.87|533.58|531.68|20
1732356500000|2024-11-23 10:08:20|533.78|531.88|533.8|531.9|533.8|531.9|533.78|531.88|5
1732356510000|2024-11-23 10:08:30|533.81|531.91|533.76|531.86|533.81|531.91|533.76|531.86|6
1732356520000|2024-11-23 10:08:40|533.68|531.78|533.5|531.6|533.72|531.82|533.5|531.6|12
1732356530000|2024-11-23 10:08:50|533.49|531.59|533.4|531.5|533.49|531.59|533.4|531.5|8
1732356540000|2024-11-23 10:09:00|533.41|531.51|533.47|531.57|533.47|531.57|533.41|531.51|7
1732356550000|2024-11-23 10:09:10|533.48|531.58|533.47|531.57|533.56|531.66|533.4|531.5|19
1732356560000|2024-11-23 10:09:20|533.48|531.58|533.64|531.74|533.79|531.89|533.48|531.58|14
1732356570000|2024-11-23 10:09:30|533.58|531.68|533.42|531.52|533.58|531.68|533.38|531.48|9
1732356580000|2024-11-23 10:09:40|533.41|531.51|533.38|531.48|533.41|531.51|533.25|531.35|15
1732356590000|2024-11-23 10:09:50|533.35|531.45|533.37|531.47|533.37|531.47|533.33|531.43|7
1732356600000|2024-11-23 10:10:00|533.38|531.48|533.59|531.69|533.59|531.69|533.38|531.48|16
1732356610000|2024-11-23 10:10:10|533.6|531.7|533.59|531.69|533.62|531.72|533.58|531.68|7
1732356620000|2024-11-23 10:10:20|533.57|531.67|533.39|531.49|533.58|531.68|533.39|531.49|10
1732356630000|2024-11-23 10:10:30|533.41|531.51|533.49|531.59|533.49|531.59|533.39|531.49|18
1732356640000|2024-11-23 10:10:40|533.48|531.58|533.49|531.59|533.49|531.59|533.47|531.57|6
1732356650000|2024-11-23 10:10:50|533.46|531.56|533.48|531.58|533.53|531.63|533.46|531.56|10
1732356660000|2024-11-23 10:11:00|533.49|531.59|533.46|531.56|533.55|531.65|533.45|531.55|14
1732356670000|2024-11-23 10:11:10|533.47|531.57|533.45|531.55|533.5|531.6|533.45|531.55|5
1732356680000|2024-11-23 10:11:20|533.43|531.53|533.45|531.55|533.45|531.55|533.43|531.53|3
1732356690000|2024-11-23 10:11:30|533.43|531.53|533.29|531.39|533.44|531.54|533.27|531.37|7
1732356700000|2024-11-23 10:11:40|533.3|531.4|533.3|531.4|533.31|531.41|533.27|531.37|5
1732356710000|2024-11-23 10:11:50|533.31|531.41|533.3|531.4|533.32|531.42|533.24|531.34|4
1732356720000|2024-11-23 10:12:00|533.24|531.34|533.13|531.23|533.24|531.34|533.08|531.18|12
1732356730000|2024-11-23 10:12:10|533.14|531.24|533.22|531.32|533.22|531.32|533.14|531.24|9
1732356740000|2024-11-23 10:12:20|533.23|531.33|533.27|531.37|533.32|531.42|533.19|531.29|15
1732356750000|2024-11-23 10:12:30|533.28|531.38|533.33|531.43|533.33|531.43|533.28|531.38|6
1732356760000|2024-11-23 10:12:40|533.2|531.3|533.04|531.14|533.28|531.38|533.04|531.14|6
1732356770000|2024-11-23 10:12:50|533.03|531.13|532.74|530.84|533.04|531.14|532.74|530.84|13
1732356780000|2024-11-23 10:13:00|532.75|530.85|532.94|531.04|532.94|531.04|532.75|530.85|11
1732356790000|2024-11-23 10:13:10|532.93|531.03|532.29|530.39|532.93|531.03|532.29|530.39|18
1732356800000|2024-11-23 10:13:20|532.27|530.37|532.1|530.2|532.27|530.37|531.97|530.07|11
1732356810000|2024-11-23 10:13:30|532.09|530.19|532.11|530.21|532.11|530.21|532.09|530.19|3
1732356820000|2024-11-23 10:13:40|532.12|530.22|531.99|530.09|532.12|530.22|531.98|530.08|7
1732356830000|2024-11-23 10:13:50|532|530.1|532.24|530.34|532.41|530.51|532|530.1|14
1732356840000|2024-11-23 10:14:00|532.23|530.33|532.19|530.29|532.23|530.33|532.16|530.26|13
1732356850000|2024-11-23 10:14:10|532.2|530.3|532.54|530.64|532.54|530.64|532.2|530.3|16
1732356860000|2024-11-23 10:14:20|532.55|530.65|532.93|531.03|532.93|531.03|532.55|530.65|22
1732356870000|2024-11-23 10:14:30|532.94|531.04|532.95|531.05|532.95|531.05|532.94|531.04|2
1732356880000|2024-11-23 10:14:40|532.96|531.06|532.91|531.01|532.96|531.06|532.9|531|7
1732356890000|2024-11-23 10:14:50|532.9|531|532.97|531.07|532.97|531.07|532.9|531|6
1732356900000|2024-11-23 10:15:00|533.09|531.19|532.93|531.03|533.12|531.22|532.93|531.03|10
1732356910000|2024-11-23 10:15:10|532.92|531.02|532.91|531.01|532.96|531.06|532.9|531|11
1732356920000|2024-11-23 10:15:20|532.92|531.02|533.03|531.13|533.03|531.13|532.92|531.02|17
1732356930000|2024-11-23 10:15:30|533.02|531.12|532.89|530.99|533.02|531.12|532.76|530.86|14
1732356940000|2024-11-23 10:15:40|532.9|531|532.98|531.08|532.98|531.08|532.9|531|13
1732356950000|2024-11-23 10:15:50|532.87|530.97|532.99|531.09|532.99|531.09|532.87|530.97|8
1732356960000|2024-11-23 10:16:00|533|531.1|533.95|532.05|533.95|532.05|533|531.1|24
1732356970000|2024-11-23 10:16:10|533.96|532.06|534.42|532.52|534.42|532.52|533.96|532.06|25
1732356980000|2024-11-23 10:16:20|534.43|532.53|534.44|532.54|534.44|532.54|534.42|532.52|5
1732356990000|2024-11-23 10:16:30|534.45|532.55|534.54|532.64|534.54|532.64|534.45|532.55|9
1732357000000|2024-11-23 10:16:40|534.58|532.68|534.97|533.07|534.97|533.07|534.58|532.68|28
1732357010000|2024-11-23 10:16:50|534.98|533.08|535.16|533.26|535.16|533.26|534.98|533.08|15
1732357020000|2024-11-23 10:17:00|535.28|533.38|535.46|533.56|535.5|533.6|535.22|533.32|10
1732357030000|2024-11-23 10:17:10|535.45|533.55|535.25|533.35|535.45|533.55|535.25|533.35|13
1732357040000|2024-11-23 10:17:20|535.24|533.34|535.27|533.37|535.27|533.37|535.23|533.33|17
1732357050000|2024-11-23 10:17:30|535.28|533.38|535.66|533.76|535.66|533.76|535.28|533.38|22
1732357060000|2024-11-23 10:17:40|535.67|533.77|535.63|533.73|535.68|533.78|535.63|533.73|3
1732357070000|2024-11-23 10:17:50|535.64|533.74|535.66|533.76|535.66|533.76|535.63|533.73|5
1732357080000|2024-11-23 10:18:00|535.67|533.77|535.68|533.78|535.68|533.78|535.65|533.75|8
1732357090000|2024-11-23 10:18:10|535.69|533.79|535.56|533.66|535.73|533.83|535.56|533.66|7
1732357100000|2024-11-23 10:18:20|535.63|533.73|535.46|533.56|535.65|533.75|535.45|533.55|5
1732357110000|2024-11-23 10:18:30|535.47|533.57|535.52|533.62|535.52|533.62|535.47|533.57|10
1732357120000|2024-11-23 10:18:40|535.4|533.5|535.02|533.12|535.47|533.57|535.01|533.11|18
1732357130000|2024-11-23 10:18:50|535.01|533.11|534.95|533.05|535.03|533.13|534.94|533.04|10
1732357140000|2024-11-23 10:19:00|534.94|533.04|534.64|532.74|534.94|533.04|534.64|532.74|9
1732357150000|2024-11-23 10:19:10|534.65|532.75|534.5|532.6|534.65|532.75|534.5|532.6|13
1732357160000|2024-11-23 10:19:20|534.51|532.61|534.37|532.47|534.51|532.61|534.37|532.47|9
1732357170000|2024-11-23 10:19:30|534.36|532.46|534.3|532.4|534.36|532.46|534.3|532.4|7
1732357180000|2024-11-23 10:19:40|534.29|532.39|534.14|532.24|534.31|532.41|534.14|532.24|9
1732357190000|2024-11-23 10:19:50|534.13|532.23|533.95|532.05|534.13|532.23|533.95|532.05|10
1732357200000|2024-11-23 10:20:00|533.94|532.04|533.71|531.81|533.94|532.04|533.71|531.81|15
1732357210000|2024-11-23 10:20:10|533.7|531.8|533.68|531.78|533.7|531.8|533.68|531.78|3
1732357220000|2024-11-23 10:20:20|533.66|531.76|533.74|531.84|533.74|531.84|533.66|531.76|12
1732357230000|2024-11-23 10:20:30|533.69|531.79|534.2|532.3|534.22|532.32|533.68|531.78|28
1732357240000|2024-11-23 10:20:40|534.21|532.31|534.22|532.32|534.26|532.36|534.21|532.31|6
1732357250000|2024-11-23 10:20:50|534.23|532.33|534.24|532.34|534.24|532.34|534.22|532.32|4
1732357260000|2024-11-23 10:21:00|534.2|532.3|534.23|532.33|534.23|532.33|534.2|532.3|4
1732357270000|2024-11-23 10:21:10|534.24|532.34|534.79|532.89|534.79|532.89|534.24|532.34|28
1732357280000|2024-11-23 10:21:20|534.8|532.9|534.87|532.97|534.87|532.97|534.8|532.9|12
1732357290000|2024-11-23 10:21:30|534.88|532.98|534.84|532.94|534.89|532.99|534.82|532.92|8
1732357300000|2024-11-23 10:21:40|534.83|532.93|534.78|532.88|534.86|532.96|534.78|532.88|10
1732357310000|2024-11-23 10:21:50|534.74|532.84|534.61|532.71|534.75|532.85|534.56|532.66|9
1732357320000|2024-11-23 10:22:00|534.63|532.73|534.16|532.26|534.63|532.73|534.13|532.23|15
1732357330000|2024-11-23 10:22:10|534.17|532.27|534.27|532.37|534.27|532.37|534.17|532.27|14
1732357340000|2024-11-23 10:22:20|534.28|532.38|534.6|532.7|534.6|532.7|534.28|532.38|15
1732357350000|2024-11-23 10:22:30|534.61|532.71|535.04|533.14|535.1|533.2|534.61|532.71|20
1732357360000|2024-11-23 10:22:40|535.05|533.15|535.02|533.12|535.13|533.23|535|533.1|18
1732357370000|2024-11-23 10:22:50|535.01|533.11|534.97|533.07|535.08|533.18|534.97|533.07|9
1732357380000|2024-11-23 10:23:00|534.98|533.08|534.81|532.91|534.99|533.09|534.79|532.89|5
1732357390000|2024-11-23 10:23:10|534.82|532.92|534.78|532.88|534.84|532.94|534.76|532.86|10
1732357400000|2024-11-23 10:23:20|534.79|532.89|534.92|533.02|534.92|533.02|534.79|532.89|13
1732357410000|2024-11-23 10:23:30|534.93|533.03|534.78|532.88|534.93|533.03|534.76|532.86|8
1732357420000|2024-11-23 10:23:40|534.79|532.89|534.74|532.84|534.79|532.89|534.74|532.84|7
1732357430000|2024-11-23 10:23:50|534.73|532.83|534.56|532.66|534.73|532.83|534.52|532.62|11
1732357440000|2024-11-23 10:24:00|534.57|532.67|534.59|532.69|534.59|532.69|534.57|532.67|3
1732357450000|2024-11-23 10:24:10|534.58|532.68|534.54|532.64|534.58|532.68|534.54|532.64|6
1732357460000|2024-11-23 10:24:20|534.52|532.62|534.4|532.5|534.53|532.63|534.4|532.5|9
1732357470000|2024-11-23 10:24:30|534.29|532.39|533.97|532.07|534.37|532.47|533.96|532.06|19
1732357480000|2024-11-23 10:24:40|533.99|532.09|534.04|532.14|534.04|532.14|533.99|532.09|8
1732357490000|2024-11-23 10:24:50|534.05|532.15|534.11|532.21|534.11|532.21|534.05|532.15|7
1732357500000|2024-11-23 10:25:00|534.1|532.2|534.18|532.28|534.18|532.28|534.1|532.2|9
1732357510000|2024-11-23 10:25:10|534.15|532.25|534.17|532.27|534.17|532.27|534.15|532.25|3
1732357520000|2024-11-23 10:25:20|534.16|532.26|534.18|532.28|534.18|532.28|534.09|532.19|13
1732357530000|2024-11-23 10:25:30|534.19|532.29|534.26|532.36|534.32|532.42|534.08|532.18|13
1732357540000|2024-11-23 10:25:40|534.27|532.37|534.25|532.35|534.27|532.37|534.25|532.35|3
1732357550000|2024-11-23 10:25:50|534.24|532.34|534.31|532.41|534.31|532.41|534.23|532.33|10
1732357560000|2024-11-23 10:26:00|534.32|532.42|534.25|532.35|534.34|532.44|534.25|532.35|9
1732357570000|2024-11-23 10:26:10|534.26|532.36|534.33|532.43|534.33|532.43|534.26|532.36|7
1732357580000|2024-11-23 10:26:20|534.34|532.44|534.26|532.36|534.34|532.44|534.25|532.35|7
1732357590000|2024-11-23 10:26:30|534.25|532.35|534.24|532.34|534.25|532.35|534.24|532.34|2
1732357600000|2024-11-23 10:26:40|534.25|532.35|534.44|532.54|534.46|532.56|534.25|532.35|17
1732357610000|2024-11-23 10:26:50|534.45|532.55|534.5|532.6|534.5|532.6|534.45|532.55|8
1732357620000|2024-11-23 10:27:00|534.49|532.59|534.37|532.47|534.49|532.59|534.36|532.46|8
1732357630000|2024-11-23 10:27:10|534.33|532.43|534.22|532.32|534.34|532.44|534.16|532.26|11
1732357640000|2024-11-23 10:27:20|534.23|532.33|534.2|532.3|534.23|532.33|534.2|532.3|2
1732357650000|2024-11-23 10:27:30|534.19|532.29|534.23|532.33|534.23|532.33|534.17|532.27|10
1732357660000|2024-11-23 10:27:40|534.25|532.35|534.4|532.5|534.4|532.5|534.23|532.33|8
1732357670000|2024-11-23 10:27:50|534.41|532.51|534.55|532.65|534.55|532.65|534.41|532.51|16
1732357680000|2024-11-23 10:28:00|534.58|532.68|534.95|533.05|534.95|533.05|534.58|532.68|11
1732357690000|2024-11-23 10:28:10|534.94|533.04|534.81|532.91|534.94|533.04|534.7|532.8|14
1732357700000|2024-11-23 10:28:20|534.82|532.92|534.89|532.99|534.89|532.99|534.82|532.92|8
1732357710000|2024-11-23 10:28:30|534.9|533|535.37|533.47|535.37|533.47|534.9|533|12
1732357720000|2024-11-23 10:28:40|535.31|533.41|535.35|533.45|535.35|533.45|535.28|533.38|12
1732357730000|2024-11-23 10:28:50|535.36|533.46|535.61|533.71|535.61|533.71|535.36|533.46|18
1732357740000|2024-11-23 10:29:00|535.5|533.6|535.47|533.57|535.52|533.62|535.46|533.56|8
1732357750000|2024-11-23 10:29:10|535.46|533.56|535.33|533.43|535.46|533.56|535.33|533.43|3
1732357760000|2024-11-23 10:29:20|535.32|533.42|535.33|533.43|535.33|533.43|535.31|533.41|4
1732357770000|2024-11-23 10:29:30|535.32|533.42|535.06|533.16|535.32|533.42|535.03|533.13|12
1732357780000|2024-11-23 10:29:40|535.01|533.11|535.02|533.12|535.04|533.14|534.99|533.09|14
1732357790000|2024-11-23 10:29:50|535|533.1|535.33|533.43|535.35|533.45|534.84|532.94|29
1732357800000|2024-11-23 10:30:00|535.34|533.44|535.35|533.45|535.35|533.45|535.34|533.44|2
1732357810000|2024-11-23 10:30:10|535.29|533.39|535.28|533.38|535.29|533.39|535.28|533.38|2
1732357820000|2024-11-23 10:30:20|535.08|533.18|535.16|533.26|535.16|533.26|535.08|533.18|14
1732357830000|2024-11-23 10:30:30|535.15|533.25|534.98|533.08|535.15|533.25|534.98|533.08|14
1732357840000|2024-11-23 10:30:40|534.97|533.07|534.97|533.07|534.97|533.07|534.97|533.07|1
1732357850000|2024-11-23 10:30:50|534.96|533.06|534.86|532.96|534.96|533.06|534.85|532.95|6
1732357860000|2024-11-23 10:31:00|534.87|532.97|534.68|532.78|534.9|533|534.66|532.76|15
1732357870000|2024-11-23 10:31:10|534.69|532.79|534.5|532.6|534.72|532.82|534.46|532.56|14
1732357880000|2024-11-23 10:31:20|534.46|532.56|534.19|532.29|534.47|532.57|534.18|532.28|22
1732357890000|2024-11-23 10:31:30|534.2|532.3|533.96|532.06|534.21|532.31|533.96|532.06|10
1732357900000|2024-11-23 10:31:40|533.97|532.07|533.89|531.99|533.97|532.07|533.89|531.99|8
1732357910000|2024-11-23 10:31:50|533.88|531.98|533.7|531.8|533.88|531.98|533.7|531.8|12
1732357920000|2024-11-23 10:32:00|533.71|531.81|533.69|531.79|533.74|531.84|533.69|531.79|9
1732357930000|2024-11-23 10:32:10|533.7|531.8|533.67|531.77|533.71|531.81|533.67|531.77|6
1732357940000|2024-11-23 10:32:20|533.66|531.76|533.24|531.34|533.67|531.77|533.23|531.33|10
1732357950000|2024-11-23 10:32:30|533.25|531.35|533.24|531.34|533.27|531.37|533.24|531.34|8
1732357960000|2024-11-23 10:32:40|533.25|531.35|532.81|530.91|533.25|531.35|532.77|530.87|17
1732357970000|2024-11-23 10:32:50|532.82|530.92|532.78|530.88|532.82|530.92|532.66|530.76|12
1732357980000|2024-11-23 10:33:00|532.83|530.93|533.18|531.28|533.2|531.3|532.83|530.93|13
1732357990000|2024-11-23 10:33:10|533.19|531.29|533.27|531.37|533.27|531.37|533.19|531.29|12
1732358000000|2024-11-23 10:33:20|533.28|531.38|533.51|531.61|533.51|531.61|533.28|531.38|12
1732358010000|2024-11-23 10:33:30|533.44|531.54|533.5|531.6|533.5|531.6|533.44|531.54|8
1732358020000|2024-11-23 10:33:40|533.48|531.58|533.42|531.52|533.49|531.59|533.41|531.51|9
1732358030000|2024-11-23 10:33:50|533.41|531.51|533.4|531.5|533.41|531.51|533.4|531.5|2
1732358040000|2024-11-23 10:34:00|533.39|531.49|533.51|531.61|533.51|531.61|533.39|531.49|13
1732358050000|2024-11-23 10:34:10|533.4|531.5|533.57|531.67|533.62|531.72|533.4|531.5|10
1732358060000|2024-11-23 10:34:20|533.55|531.65|533.32|531.42|533.55|531.65|533.32|531.42|14
1732358070000|2024-11-23 10:34:30|533.31|531.41|532.62|530.72|533.32|531.42|532.62|530.72|16
1732358080000|2024-11-23 10:34:40|532.64|530.74|532.67|530.77|532.67|530.77|532.61|530.71|12
1732358090000|2024-11-23 10:34:50|532.85|530.95|532.94|531.04|532.97|531.07|532.85|530.95|15
1732358100000|2024-11-23 10:35:00|532.95|531.05|532.92|531.02|533.02|531.12|532.92|531.02|9
1732358110000|2024-11-23 10:35:10|532.93|531.03|532.07|530.17|532.93|531.03|532.04|530.14|21
1732358120000|2024-11-23 10:35:20|532.08|530.18|532.8|530.9|532.91|531.01|532.08|530.18|28
1732358130000|2024-11-23 10:35:30|532.69|530.79|532.89|530.99|532.89|530.99|532.69|530.79|21
1732358140000|2024-11-23 10:35:40|532.99|531.09|532.97|531.07|532.99|531.09|532.95|531.05|11
1732358150000|2024-11-23 10:35:50|532.98|531.08|533.07|531.17|533.13|531.23|532.98|531.08|18
1732358160000|2024-11-23 10:36:00|533.09|531.19|532.78|530.88|533.09|531.19|532.76|530.86|8
1732358170000|2024-11-23 10:36:10|532.77|530.87|532.71|530.81|532.78|530.88|532.65|530.75|12
1732358180000|2024-11-23 10:36:20|532.72|530.82|532.73|530.83|532.86|530.96|532.72|530.82|16
1732358190000|2024-11-23 10:36:30|532.74|530.84|532.73|530.83|532.74|530.84|532.73|530.83|2
1732358200000|2024-11-23 10:36:40|532.72|530.82|532.73|530.83|532.73|530.83|532.72|530.82|2
1732358210000|2024-11-23 10:36:50|532.74|530.84|532.77|530.87|532.81|530.91|532.74|530.84|9
1732358220000|2024-11-23 10:37:00|532.73|530.83|532.67|530.77|532.73|530.83|532.67|530.77|3
1732358230000|2024-11-23 10:37:10|532.68|530.78|532.68|530.78|532.73|530.83|532.67|530.77|8
1732358240000|2024-11-23 10:37:20|532.69|530.79|532.55|530.65|532.71|530.81|532.5|530.6|15
1732358250000|2024-11-23 10:37:30|532.56|530.66|532.62|530.72|532.63|530.73|532.56|530.66|11
1732358260000|2024-11-23 10:37:40|532.63|530.73|532.45|530.55|532.63|530.73|532.43|530.53|7
1732358270000|2024-11-23 10:37:50|532.4|530.5|531.48|529.58|532.43|530.53|531.16|529.26|24
1732358280000|2024-11-23 10:38:00|531.47|529.57|531.98|530.08|531.98|530.08|531.47|529.57|30
1732358290000|2024-11-23 10:38:10|531.99|530.09|531.98|530.08|532|530.1|531.85|529.95|13
1732358300000|2024-11-23 10:38:20|531.99|530.09|531.96|530.06|532.02|530.12|531.95|530.05|14
1732358310000|2024-11-23 10:38:30|531.8|529.9|531.74|529.84|531.8|529.9|531.71|529.81|9
1732358320000|2024-11-23 10:38:40|531.75|529.85|532.07|530.17|532.07|530.17|531.75|529.85|6
1732358330000|2024-11-23 10:38:50|532.08|530.18|531.74|529.84|532.08|530.18|531.74|529.84|7
1732358340000|2024-11-23 10:39:00|531.75|529.85|531.79|529.89|531.8|529.9|531.74|529.84|9
1732358350000|2024-11-23 10:39:10|531.8|529.9|531.89|529.99|531.89|529.99|531.8|529.9|12
1732358360000|2024-11-23 10:39:20|531.9|530|531.61|529.71|531.9|530|531.6|529.7|9
1732358370000|2024-11-23 10:39:30|531.6|529.7|531.63|529.73|531.64|529.74|531.6|529.7|8
1732358380000|2024-11-23 10:39:40|531.64|529.74|531.67|529.77|531.67|529.77|531.64|529.74|4
1732358390000|2024-11-23 10:39:50|531.83|529.93|531.92|530.02|531.92|530.02|531.83|529.93|9
1732358400000|2024-11-23 10:40:00|531.93|530.03|531.85|529.95|531.94|530.04|531.85|529.95|7
1732358410000|2024-11-23 10:40:10|531.71|529.81|531.5|529.6|531.75|529.85|531.49|529.59|13
1732358420000|2024-11-23 10:40:20|531.49|529.59|531.37|529.47|531.5|529.6|531.25|529.35|8
1732358430000|2024-11-23 10:40:30|531.38|529.48|531.82|529.92|531.82|529.92|531.38|529.48|19
1732358440000|2024-11-23 10:40:40|531.81|529.91|531.94|530.04|531.99|530.09|531.7|529.8|19
1732358450000|2024-11-23 10:40:50|531.93|530.03|531.61|529.71|531.93|530.03|531.61|529.71|14
1732358460000|2024-11-23 10:41:00|531.6|529.7|531.64|529.74|531.64|529.74|531.6|529.7|5
1732358470000|2024-11-23 10:41:10|531.65|529.75|532.01|530.11|532.01|530.11|531.65|529.75|16
1732358480000|2024-11-23 10:41:20|532.02|530.12|531.92|530.02|532.04|530.14|531.91|530.01|20
1732358490000|2024-11-23 10:41:30|531.91|530.01|531.82|529.92|531.91|530.01|531.74|529.84|5
1732358500000|2024-11-23 10:41:40|531.83|529.93|531.82|529.92|531.86|529.96|531.82|529.92|9
1732358510000|2024-11-23 10:41:50|531.81|529.91|531.73|529.83|531.82|529.92|531.72|529.82|10
1732358520000|2024-11-23 10:42:00|531.72|529.82|531.62|529.72|531.73|529.83|531.6|529.7|10
1732358530000|2024-11-23 10:42:10|531.61|529.71|531.09|529.19|531.61|529.71|531.05|529.15|12
1732358540000|2024-11-23 10:42:20|531.1|529.2|531.11|529.21|531.11|529.21|531.02|529.12|18
1732358550000|2024-11-23 10:42:30|531.12|529.22|531.09|529.19|531.12|529.22|531.02|529.12|13
1732358560000|2024-11-23 10:42:40|531.1|529.2|531.3|529.4|531.3|529.4|531.1|529.2|13
1732358570000|2024-11-23 10:42:50|531.45|529.55|531.5|529.6|531.5|529.6|531.45|529.55|7
1732358580000|2024-11-23 10:43:00|531.49|529.59|531.44|529.54|531.51|529.61|531.43|529.53|8
1732358590000|2024-11-23 10:43:10|531.45|529.55|531.31|529.41|531.45|529.55|531.31|529.41|8
1732358600000|2024-11-23 10:43:20|531.3|529.4|531.14|529.24|531.31|529.41|531.11|529.21|11
1732358610000|2024-11-23 10:43:30|531.15|529.25|530.96|529.06|531.15|529.25|530.96|529.06|15
1732358620000|2024-11-23 10:43:40|530.95|529.05|531.01|529.11|531.03|529.13|530.95|529.05|11
1732358630000|2024-11-23 10:43:50|530.9|529|530.91|529.01|530.93|529.03|530.9|529|10
1732358640000|2024-11-23 10:44:00|530.92|529.02|530.82|528.92|530.94|529.04|530.77|528.87|22
1732358650000|2024-11-23 10:44:10|530.8|528.9|530.82|528.92|530.82|528.92|530.72|528.82|16
1732358660000|2024-11-23 10:44:20|530.83|528.93|530.88|528.98|530.88|528.98|530.81|528.91|15
1732358670000|2024-11-23 10:44:30|530.84|528.94|530.87|528.97|530.87|528.97|530.84|528.94|4
1732358680000|2024-11-23 10:44:40|530.88|528.98|530.33|528.43|530.91|529.01|530.22|528.32|17
1732358690000|2024-11-23 10:44:50|530.34|528.44|530.61|528.71|530.63|528.73|530.34|528.44|21
1732358700000|2024-11-23 10:45:00|530.62|528.72|530.68|528.78|530.68|528.78|530.61|528.71|7
1732358710000|2024-11-23 10:45:10|530.69|528.79|530.61|528.71|530.72|528.82|530.6|528.7|13
1732358720000|2024-11-23 10:45:20|530.63|528.73|530.68|528.78|530.68|528.78|530.61|528.71|14
1732358730000|2024-11-23 10:45:30|530.69|528.79|530.75|528.85|530.98|529.08|530.69|528.79|12
1732358740000|2024-11-23 10:45:40|530.77|528.87|530.83|528.93|530.83|528.93|530.71|528.81|18
1732358750000|2024-11-23 10:45:50|530.78|528.88|531.06|529.16|531.06|529.16|530.78|528.88|14
1732358760000|2024-11-23 10:46:00|531.07|529.17|531.57|529.67|531.57|529.67|531.07|529.17|24
1732358770000|2024-11-23 10:46:10|531.58|529.68|531.56|529.66|531.76|529.86|531.44|529.54|19
1732358780000|2024-11-23 10:46:20|531.54|529.64|531.4|529.5|531.56|529.66|531.37|529.47|10
1732358790000|2024-11-23 10:46:30|531.41|529.51|531.45|529.55|531.47|529.57|531.41|529.51|9
1732358800000|2024-11-23 10:46:40|531.46|529.56|531.34|529.44|531.46|529.56|531.34|529.44|7
1732358810000|2024-11-23 10:46:50|531.33|529.43|531.49|529.59|531.49|529.59|531.33|529.43|8
1732358820000|2024-11-23 10:47:00|531.5|529.6|531.41|529.51|531.51|529.61|531.41|529.51|9
1732358830000|2024-11-23 10:47:10|531.27|529.37|531.29|529.39|531.29|529.39|531.27|529.37|5
1732358840000|2024-11-23 10:47:20|531.3|529.4|531.4|529.5|531.4|529.5|531.3|529.4|10
1732358850000|2024-11-23 10:47:30|531.42|529.52|531.48|529.58|531.48|529.58|531.41|529.51|8
1732358860000|2024-11-23 10:47:40|531.49|529.59|531.6|529.7|531.6|529.7|531.47|529.57|4
1732358870000|2024-11-23 10:47:50|531.61|529.71|531.47|529.57|531.64|529.74|531.46|529.56|6
1732358880000|2024-11-23 10:48:00|531.48|529.58|531.32|529.42|531.5|529.6|531.31|529.41|7
1732358890000|2024-11-23 10:48:10|531.3|529.4|531.06|529.16|531.3|529.4|531.04|529.14|11
1732358900000|2024-11-23 10:48:20|531.07|529.17|531.05|529.15|531.07|529.17|531.03|529.13|7
1732358910000|2024-11-23 10:48:30|531.04|529.14|531.33|529.43|531.33|529.43|531.03|529.13|11
1732358920000|2024-11-23 10:48:40|531.34|529.44|531.12|529.22|531.36|529.46|531.07|529.17|12
1732358930000|2024-11-23 10:48:50|531.13|529.23|531.19|529.29|531.19|529.29|531.13|529.23|6
1732358940000|2024-11-23 10:49:00|531.18|529.28|531.13|529.23|531.18|529.28|531.13|529.23|3
1732358950000|2024-11-23 10:49:10|531.12|529.22|531.11|529.21|531.12|529.22|531.11|529.21|2
1732358960000|2024-11-23 10:49:20|531.12|529.22|530.98|529.08|531.12|529.22|530.98|529.08|5
1732358970000|2024-11-23 10:49:30|530.97|529.07|530.83|528.93|530.97|529.07|530.72|528.82|11
1732358980000|2024-11-23 10:49:40|530.84|528.94|530.68|528.78|530.84|528.94|530.68|528.78|10
1732358990000|2024-11-23 10:49:50|530.69|528.79|530.65|528.75|530.73|528.83|530.65|528.75|10
1732359000000|2024-11-23 10:50:00|530.64|528.74|530.72|528.82|530.72|528.82|530.64|528.74|8
1732359010000|2024-11-23 10:50:10|530.73|528.83|530.16|528.26|530.73|528.83|530.08|528.18|26
1732359020000|2024-11-23 10:50:20|530.17|528.27|530.27|528.37|530.27|528.37|530.17|528.27|10
1732359030000|2024-11-23 10:50:30|530.45|528.55|530.47|528.57|530.47|528.57|530.44|528.54|10
1732359040000|2024-11-23 10:50:40|530.48|528.58|530.9|529|530.9|529|530.48|528.58|21
1732359050000|2024-11-23 10:50:50|530.91|529.01|530.86|528.96|530.92|529.02|530.85|528.95|7
1732359060000|2024-11-23 10:51:00|530.87|528.97|530.95|529.05|530.95|529.05|530.79|528.89|14
1732359070000|2024-11-23 10:51:10|530.96|529.06|530.98|529.08|530.98|529.08|530.96|529.06|3
1732359080000|2024-11-23 10:51:20|530.99|529.09|531|529.1|531|529.1|530.99|529.09|2
1732359090000|2024-11-23 10:51:30|530.95|529.05|530.89|528.99|530.95|529.05|530.89|528.99|2
1732359100000|2024-11-23 10:51:40|530.9|529|530.78|528.88|530.9|529|530.77|528.87|7
1732359110000|2024-11-23 10:51:50|530.79|528.89|530.8|528.9|530.8|528.9|530.78|528.88|6
1732359120000|2024-11-23 10:52:00|530.69|528.79|530.77|528.87|530.77|528.87|530.69|528.79|8
1732359130000|2024-11-23 10:52:10|530.78|528.88|530.55|528.65|530.78|528.88|530.52|528.62|12
1732359140000|2024-11-23 10:52:20|530.54|528.64|530.35|528.45|530.54|528.64|530.35|528.45|13
1732359150000|2024-11-23 10:52:30|530.36|528.46|530.59|528.69|530.59|528.69|530.36|528.46|13
1732359160000|2024-11-23 10:52:40|530.6|528.7|530.35|528.45|530.6|528.7|530.35|528.45|11
1732359170000|2024-11-23 10:52:50|530.34|528.44|530.37|528.47|530.37|528.47|530.34|528.44|4
1732359180000|2024-11-23 10:53:00|530.33|528.43|530.48|528.58|530.48|528.58|530.33|528.43|11
1732359190000|2024-11-23 10:53:10|530.49|528.59|530.39|528.49|530.52|528.62|530.35|528.45|10
1732359200000|2024-11-23 10:53:20|530.4|528.5|530.41|528.51|530.41|528.51|530.4|528.5|4
1732359210000|2024-11-23 10:53:30|530.35|528.45|529.94|528.04|530.35|528.45|529.94|528.04|13
1732359220000|2024-11-23 10:53:40|529.96|528.06|529.92|528.02|529.96|528.06|529.91|528.01|9
1732359230000|2024-11-23 10:53:50|529.93|528.03|529.79|527.89|529.95|528.05|529.72|527.82|12
1732359240000|2024-11-23 10:54:00|529.78|527.88|529.69|527.79|530.56|528.66|529.46|527.56|17
1732359250000|2024-11-23 10:54:10|529.68|527.78|528.88|526.98|529.68|527.78|528.87|526.97|33
1732359260000|2024-11-23 10:54:20|528.89|526.99|529.33|527.43|529.46|527.56|528.89|526.99|19
1732359270000|2024-11-23 10:54:30|529.32|527.42|529.21|527.31|529.32|527.42|529.2|527.3|11
1732359280000|2024-11-23 10:54:40|529.22|527.32|529.22|527.32|529.22|527.32|529.21|527.31|5
1732359290000|2024-11-23 10:54:50|529.21|527.31|529.27|527.37|529.27|527.37|529.07|527.17|16
1732359300000|2024-11-23 10:55:00|529.26|527.36|529.31|527.41|529.31|527.41|529.26|527.36|6
1732359310000|2024-11-23 10:55:10|529.32|527.42|529.15|527.25|529.33|527.43|528.98|527.08|10
1732359320000|2024-11-23 10:55:20|529.14|527.24|528.87|526.97|529.14|527.24|528.87|526.97|14
1732359330000|2024-11-23 10:55:30|528.88|526.98|529.3|527.4|529.3|527.4|528.87|526.97|23
1732359340000|2024-11-23 10:55:40|529.31|527.41|529.18|527.28|529.35|527.45|529.13|527.23|12
1732359350000|2024-11-23 10:55:50|529.19|527.29|529.35|527.45|529.35|527.45|529.19|527.29|17
1732359360000|2024-11-23 10:56:00|529.44|527.54|529.81|527.91|529.84|527.94|529.44|527.54|18
1732359370000|2024-11-23 10:56:10|529.76|527.86|529.55|527.65|529.76|527.86|529.55|527.65|11
1732359380000|2024-11-23 10:56:20|529.5|527.6|529.24|527.34|529.5|527.6|529.16|527.26|20
1732359390000|2024-11-23 10:56:30|529.25|527.35|529.35|527.45|529.35|527.45|529.25|527.35|13
1732359400000|2024-11-23 10:56:40|529.36|527.46|529.54|527.64|529.54|527.64|529.32|527.42|11
1732359410000|2024-11-23 10:56:50|529.55|527.65|529.78|527.88|529.78|527.88|529.52|527.62|16
1732359420000|2024-11-23 10:57:00|529.79|527.89|530.02|528.12|530.05|528.15|529.79|527.89|8
1732359430000|2024-11-23 10:57:10|530.01|528.11|530.02|528.12|530.03|528.13|530.01|528.11|9
1732359440000|2024-11-23 10:57:20|530.01|528.11|530|528.1|530.01|528.11|530|528.1|2
1732359450000|2024-11-23 10:57:30|530.01|528.11|530.01|528.11|530.02|528.12|530.01|528.11|3
1732359460000|2024-11-23 10:57:40|529.94|528.04|530.27|528.37|530.27|528.37|529.89|527.99|18
1732359470000|2024-11-23 10:57:50|530.28|528.38|530.53|528.63|530.64|528.74|530.28|528.38|21
1732359480000|2024-11-23 10:58:00|530.52|528.62|530.49|528.59|530.52|528.62|530.48|528.58|5
1732359490000|2024-11-23 10:58:10|530.5|528.6|530.57|528.67|530.57|528.67|530.5|528.6|8
1732359500000|2024-11-23 10:58:20|530.55|528.65|530.53|528.63|530.55|528.65|530.53|528.63|3
1732359510000|2024-11-23 10:58:30|530.52|528.62|531|529.1|531.07|529.17|530.5|528.6|11
1732359520000|2024-11-23 10:58:40|530.99|529.09|530.95|529.05|530.99|529.09|530.95|529.05|6
1732359530000|2024-11-23 10:58:50|530.94|529.04|530.55|528.65|530.94|529.04|530.55|528.65|9
1732359540000|2024-11-23 10:59:00|530.56|528.66|530.62|528.72|530.63|528.73|530.56|528.66|12
1732359550000|2024-11-23 10:59:10|530.61|528.71|530.89|528.99|530.89|528.99|530.61|528.71|10
1732359560000|2024-11-23 10:59:20|530.88|528.98|530.62|528.72|530.88|528.98|530.62|528.72|8
1732359570000|2024-11-23 10:59:30|530.63|528.73|530.69|528.79|530.69|528.79|530.63|528.73|12
1732359580000|2024-11-23 10:59:40|530.68|528.78|530.59|528.69|530.7|528.8|530.58|528.68|7
1732359590000|2024-11-23 10:59:50|530.58|528.68|530.43|528.53|530.58|528.68|530.39|528.49|6
1732359600000|2024-11-23 11:00:00|530.42|528.52|530.43|528.53|530.44|528.54|530.42|528.52|5
1732359610000|2024-11-23 11:00:10|530.42|528.52|530.51|528.61|530.51|528.61|530.39|528.49|11
1732359620000|2024-11-23 11:00:20|530.52|528.62|530.84|528.94|530.84|528.94|530.5|528.6|15
1732359630000|2024-11-23 11:00:30|530.85|528.95|530.72|528.82|530.88|528.98|530.7|528.8|15
1732359640000|2024-11-23 11:00:40|530.71|528.81|530.63|528.73|530.71|528.81|530.51|528.61|13
1732359650000|2024-11-23 11:00:50|530.62|528.72|530.12|528.22|530.63|528.73|530.09|528.19|15
1732359660000|2024-11-23 11:01:00|530.11|528.21|529.97|528.07|530.11|528.21|529.95|528.05|14
1732359670000|2024-11-23 11:01:10|529.96|528.06|530.23|528.33|530.23|528.33|529.95|528.05|20
1732359680000|2024-11-23 11:01:20|530.24|528.34|530.45|528.55|530.45|528.55|530.19|528.29|22
1732359690000|2024-11-23 11:01:30|530.46|528.56|530.38|528.48|530.48|528.58|530.37|528.47|8
1732359700000|2024-11-23 11:01:40|530.39|528.49|530.29|528.39|530.4|528.5|530.29|528.39|6
1732359710000|2024-11-23 11:01:50|530.28|528.38|530.18|528.28|530.28|528.38|530.17|528.27|5
1732359720000|2024-11-23 11:02:00|530.09|528.19|529.9|528|530.13|528.23|529.89|527.99|11
1732359730000|2024-11-23 11:02:10|529.91|528.01|529.92|528.02|529.92|528.02|529.89|527.99|6
1732359740000|2024-11-23 11:02:20|529.93|528.03|529.97|528.07|529.97|528.07|529.88|527.98|16
1732359750000|2024-11-23 11:02:30|529.98|528.08|530.01|528.11|530.01|528.11|529.98|528.08|4
1732359760000|2024-11-23 11:02:40|530.02|528.12|529.91|528.01|530.02|528.12|529.9|528|5
1732359770000|2024-11-23 11:02:50|529.92|528.02|529.91|528.01|529.92|528.02|529.91|528.01|2
1732359780000|2024-11-23 11:03:00|529.92|528.02|530.01|528.11|530.05|528.15|529.92|528.02|9
1732359790000|2024-11-23 11:03:10|530.21|528.31|530.48|528.58|530.48|528.58|530.21|528.31|17
1732359800000|2024-11-23 11:03:20|530.47|528.57|530.49|528.59|530.49|528.59|530.47|528.57|3
1732359810000|2024-11-23 11:03:30|530.48|528.58|530.43|528.53|530.48|528.58|530.43|528.53|3
1732359820000|2024-11-23 11:03:40|530.44|528.54|530.84|528.94|530.84|528.94|530.44|528.54|10
1732359830000|2024-11-23 11:03:50|530.85|528.95|530.86|528.96|530.92|529.02|530.84|528.94|11
1732359840000|2024-11-23 11:04:00|530.87|528.97|530.79|528.89|530.87|528.97|530.79|528.89|4
1732359850000|2024-11-23 11:04:10|530.8|528.9|531.22|529.32|531.22|529.32|530.8|528.9|14
1732359860000|2024-11-23 11:04:20|531.23|529.33|531.74|529.84|531.98|530.08|531.23|529.33|11
1732359870000|2024-11-23 11:04:30|531.75|529.85|531.58|529.68|531.75|529.85|531.5|529.6|18
1732359880000|2024-11-23 11:04:40|531.59|529.69|531.43|529.53|531.6|529.7|531.43|529.53|7
1732359890000|2024-11-23 11:04:50|531.42|529.52|531.18|529.28|531.42|529.52|531.17|529.27|9
1732359900000|2024-11-23 11:05:00|531.19|529.29|531.48|529.58|531.57|529.67|531.19|529.29|17
1732359910000|2024-11-23 11:05:10|531.47|529.57|531.15|529.25|531.47|529.57|531.08|529.18|27
1732359920000|2024-11-23 11:05:20|531.16|529.26|531.87|529.97|531.87|529.97|531.15|529.25|25
1732359930000|2024-11-23 11:05:30|531.89|529.99|532.6|530.7|532.6|530.7|531.72|529.82|21
1732359940000|2024-11-23 11:05:40|532.61|530.71|532.81|530.91|532.82|530.92|532.61|530.71|20
1732359950000|2024-11-23 11:05:50|532.76|530.86|532.37|530.47|532.76|530.86|532.37|530.47|13
1732359960000|2024-11-23 11:06:00|532.36|530.46|531.54|529.64|532.36|530.46|531.54|529.64|29
1732359970000|2024-11-23 11:06:10|531.53|529.63|531.46|529.56|531.53|529.63|531.43|529.53|14
1732359980000|2024-11-23 11:06:20|531.45|529.55|531.27|529.37|531.46|529.56|531.26|529.36|5
1732359990000|2024-11-23 11:06:30|531.26|529.36|531.28|529.38|531.28|529.38|531.26|529.36|3
1732360000000|2024-11-23 11:06:40|531.27|529.37|531.02|529.12|531.27|529.37|531.02|529.12|7
1732360010000|2024-11-23 11:06:50|530.89|528.99|530.93|529.03|530.95|529.05|530.87|528.97|16
1732360020000|2024-11-23 11:07:00|530.9|529|530.89|528.99|530.93|529.03|530.89|528.99|9
1732360030000|2024-11-23 11:07:10|530.69|528.79|530.87|528.97|530.87|528.97|530.69|528.79|18
1732360040000|2024-11-23 11:07:20|530.86|528.96|531.08|529.18|531.08|529.18|530.86|528.96|7
1732360050000|2024-11-23 11:07:30|531.07|529.17|531.1|529.2|531.1|529.2|531.07|529.17|8
1732360070000|2024-11-23 11:07:50|531.22|529.32|531.2|529.3|531.34|529.44|531.2|529.3|5
1732360080000|2024-11-23 11:08:00|531.19|529.29|531.24|529.34|531.24|529.34|531.19|529.29|6
1732360090000|2024-11-23 11:08:10|531.25|529.35|531.27|529.37|531.3|529.4|531.25|529.35|5
1732360100000|2024-11-23 11:08:20|531.14|529.24|531.17|529.27|531.18|529.28|531.14|529.24|8
1732360110000|2024-11-23 11:08:30|531.18|529.28|531.08|529.18|531.18|529.28|531.08|529.18|5
1732360120000|2024-11-23 11:08:40|531.07|529.17|531.07|529.17|531.07|529.17|531.05|529.15|5
1732360130000|2024-11-23 11:08:50|531.02|529.12|531.01|529.11|531.02|529.12|531|529.1|6
1732360140000|2024-11-23 11:09:00|531.02|529.12|531.35|529.45|531.48|529.58|531.02|529.12|12
1732360150000|2024-11-23 11:09:10|531.48|529.58|531.65|529.75|531.66|529.76|531.48|529.58|13
1732360160000|2024-11-23 11:09:20|531.64|529.74|531.65|529.75|531.65|529.75|531.64|529.74|2
1732360170000|2024-11-23 11:09:30|531.64|529.74|531.63|529.73|531.66|529.76|531.63|529.73|6
1732360180000|2024-11-23 11:09:40|531.53|529.63|531.5|529.6|531.61|529.71|531.5|529.6|12
1732360190000|2024-11-23 11:09:50|531.84|529.94|532.18|530.28|532.18|530.28|531.75|529.85|27
1732360200000|2024-11-23 11:10:00|532.19|530.29|532.3|530.4|532.3|530.4|532.19|530.29|8
1732360210000|2024-11-23 11:10:10|532.31|530.41|532.36|530.46|532.36|530.46|532.31|530.41|6
1732360220000|2024-11-23 11:10:20|532.3|530.4|532.34|530.44|532.34|530.44|532.3|530.4|5
1732360230000|2024-11-23 11:10:30|532.35|530.45|532.08|530.18|532.35|530.45|532.05|530.15|7
1732360240000|2024-11-23 11:10:40|532.09|530.19|532.07|530.17|532.09|530.19|532.07|530.17|5
1732360250000|2024-11-23 11:10:50|532.06|530.16|532|530.1|532.06|530.16|531.96|530.06|9
1732360260000|2024-11-23 11:11:00|531.99|530.09|532.55|530.65|532.55|530.65|531.99|530.09|15
1732360270000|2024-11-23 11:11:10|532.56|530.66|532.49|530.59|532.58|530.68|532.46|530.56|11
1732360280000|2024-11-23 11:11:20|532.5|530.6|532.57|530.67|532.58|530.68|532.5|530.6|10
1732360290000|2024-11-23 11:11:30|532.56|530.66|532.56|530.66|532.56|530.66|532.56|530.66|1
1732360300000|2024-11-23 11:11:40|532.55|530.65|532.33|530.43|532.67|530.77|532.33|530.43|12
1732360310000|2024-11-23 11:11:50|532.34|530.44|532.55|530.65|532.56|530.66|532.34|530.44|13
1732360320000|2024-11-23 11:12:00|532.56|530.66|532.58|530.68|532.58|530.68|532.56|530.66|3
1732360330000|2024-11-23 11:12:10|532.59|530.69|532.65|530.75|532.65|530.75|532.59|530.69|7
1732360340000|2024-11-23 11:12:20|532.66|530.76|532.68|530.78|532.68|530.78|532.66|530.76|3
1732360350000|2024-11-23 11:12:30|532.55|530.65|532.56|530.66|532.57|530.67|532.55|530.65|8
1732360370000|2024-11-23 11:12:50|532.55|530.65|532.64|530.74|532.64|530.74|532.51|530.61|8
1732360380000|2024-11-23 11:13:00|532.65|530.75|532.67|530.77|532.67|530.77|532.65|530.75|3
1732360390000|2024-11-23 11:13:10|532.81|530.91|532.79|530.89|533.11|531.21|532.79|530.89|15
1732360400000|2024-11-23 11:13:20|532.78|530.88|532.73|530.83|532.78|530.88|532.73|530.83|4
1732360410000|2024-11-23 11:13:30|532.72|530.82|532.7|530.8|532.72|530.82|532.7|530.8|3
1732360420000|2024-11-23 11:13:40|532.69|530.79|532.67|530.77|532.7|530.8|532.67|530.77|5
1732360430000|2024-11-23 11:13:50|532.49|530.59|532.84|530.94|532.9|531|532.49|530.59|14
1732360440000|2024-11-23 11:14:00|532.85|530.95|532.7|530.8|532.86|530.96|532.7|530.8|9
1732360450000|2024-11-23 11:14:10|532.69|530.79|532.64|530.74|532.69|530.79|532.64|530.74|8
1732360460000|2024-11-23 11:14:20|532.63|530.73|532.6|530.7|532.63|530.73|532.6|530.7|4
1732360470000|2024-11-23 11:14:30|532.59|530.69|532.57|530.67|532.6|530.7|532.57|530.67|5
1732360480000|2024-11-23 11:14:40|532.56|530.66|532.63|530.73|532.65|530.75|532.54|530.64|9
1732360490000|2024-11-23 11:14:50|532.62|530.72|532.66|530.76|532.67|530.77|532.62|530.72|3
1732360500000|2024-11-23 11:15:00|532.81|530.91|533.31|531.41|533.31|531.41|532.81|530.91|21
1732360510000|2024-11-23 11:15:10|533.3|531.4|533.27|531.37|533.3|531.4|533.27|531.37|4
1732360520000|2024-11-23 11:15:20|533.26|531.36|533.2|531.3|533.26|531.36|533.2|531.3|3
1732360530000|2024-11-23 11:15:30|533.18|531.28|533.11|531.21|533.18|531.28|533.1|531.2|7
1732360540000|2024-11-23 11:15:40|533.3|531.4|533.7|531.8|533.76|531.86|533.28|531.38|20
1732360550000|2024-11-23 11:15:50|533.69|531.79|533.66|531.76|533.69|531.79|533.66|531.76|4
1732360560000|2024-11-23 11:16:00|533.67|531.77|534.05|532.15|534.05|532.15|533.67|531.77|14
1732360570000|2024-11-23 11:16:10|534.06|532.16|534.1|532.2|534.1|532.2|534.06|532.16|7
1732360580000|2024-11-23 11:16:20|534.09|532.19|534.04|532.14|534.09|532.19|534.04|532.14|6
1732360590000|2024-11-23 11:16:30|534.03|532.13|534.12|532.22|534.2|532.3|534.02|532.12|14
1732360600000|2024-11-23 11:16:40|534.11|532.21|534.05|532.15|534.11|532.21|534.05|532.15|12
1732360610000|2024-11-23 11:16:50|534.04|532.14|534.02|532.12|534.06|532.16|534.02|532.12|6
1732360620000|2024-11-23 11:17:00|534.01|532.11|534.05|532.15|534.09|532.19|534|532.1|9
1732360630000|2024-11-23 11:17:10|534.04|532.14|534.21|532.31|534.22|532.32|534.04|532.14|13
1732360640000|2024-11-23 11:17:20|534.2|532.3|534.09|532.19|534.2|532.3|534.09|532.19|8
1732360650000|2024-11-23 11:17:30|534.08|532.18|534.06|532.16|534.08|532.18|534.05|532.15|7
1732360660000|2024-11-23 11:17:40|534.05|532.15|533.81|531.91|534.05|532.15|533.8|531.9|11
1732360670000|2024-11-23 11:17:50|533.82|531.92|533.78|531.88|533.82|531.92|533.77|531.87|9
1732360680000|2024-11-23 11:18:00|533.77|531.87|533.73|531.83|533.79|531.89|533.73|531.83|7
1732360690000|2024-11-23 11:18:10|533.72|531.82|533.7|531.8|533.72|531.82|533.7|531.8|3
1732360700000|2024-11-23 11:18:20|533.69|531.79|533.66|531.76|533.69|531.79|533.66|531.76|4
1732360710000|2024-11-23 11:18:30|533.65|531.75|533.53|531.63|533.65|531.75|533.53|531.63|3
1732360720000|2024-11-23 11:18:40|533.52|531.62|533.54|531.64|533.54|531.64|533.49|531.59|5
1732360730000|2024-11-23 11:18:50|533.53|531.63|533.4|531.5|533.53|531.63|533.4|531.5|7
1732360740000|2024-11-23 11:19:00|533.41|531.51|533.37|531.47|533.41|531.51|533.37|531.47|5
1732360750000|2024-11-23 11:19:10|533.36|531.46|533.1|531.2|533.36|531.46|533.1|531.2|10
1732360760000|2024-11-23 11:19:20|533.11|531.21|532.93|531.03|533.12|531.22|532.93|531.03|12
1732360770000|2024-11-23 11:19:30|532.96|531.06|532.95|531.05|532.97|531.07|532.94|531.04|7
1732360780000|2024-11-23 11:19:40|532.94|531.04|532.82|530.92|532.94|531.04|532.81|530.91|7
1732360790000|2024-11-23 11:19:50|532.84|530.94|532.83|530.93|532.84|530.94|532.82|530.92|5
1732360800000|2024-11-23 11:20:00|532.82|530.92|532.78|530.88|532.83|530.93|532.78|530.88|7
1732360810000|2024-11-23 11:20:10|532.77|530.87|532.8|530.9|532.8|530.9|532.73|530.83|6
1732360820000|2024-11-23 11:20:20|532.76|530.86|532.74|530.84|532.76|530.86|532.73|530.83|5
1732360830000|2024-11-23 11:20:30|532.73|530.83|532.93|531.03|532.97|531.07|532.73|530.83|9
1732360840000|2024-11-23 11:20:40|532.92|531.02|532.91|531.01|532.92|531.02|532.91|531.01|4
1732360850000|2024-11-23 11:20:50|532.9|531|532.84|530.94|532.9|531|532.83|530.93|8
1732360860000|2024-11-23 11:21:00|532.85|530.95|533.04|531.14|533.04|531.14|532.85|530.95|2
1732360870000|2024-11-23 11:21:10|533.05|531.15|533.16|531.26|533.16|531.26|533.05|531.15|11
1732360880000|2024-11-23 11:21:20|533.17|531.27|533.91|532.01|533.91|532.01|533.17|531.27|17
1732360890000|2024-11-23 11:21:30|533.9|532|533.87|531.97|533.98|532.08|533.87|531.97|14
1732360900000|2024-11-23 11:21:40|533.86|531.96|533.78|531.88|533.86|531.96|533.78|531.88|7
1732360910000|2024-11-23 11:21:50|533.77|531.87|533.53|531.63|533.77|531.87|533.52|531.62|8
1732360920000|2024-11-23 11:22:00|533.52|531.62|532.91|531.01|533.52|531.62|532.91|531.01|18
1732360930000|2024-11-23 11:22:10|532.9|531|532.84|530.94|532.9|531|532.83|530.93|12
1732360940000|2024-11-23 11:22:20|532.83|530.93|532.8|530.9|532.83|530.93|532.8|530.9|4
1732360950000|2024-11-23 11:22:30|532.79|530.89|532.81|530.91|532.84|530.94|532.79|530.89|8
1732360960000|2024-11-23 11:22:40|532.8|530.9|532.78|530.88|532.8|530.9|532.78|530.88|5
1732360970000|2024-11-23 11:22:50|532.79|530.89|532.89|530.99|532.89|530.99|532.79|530.89|7
1732360980000|2024-11-23 11:23:00|533.05|531.15|533.09|531.19|533.12|531.22|533.05|531.15|13
1732360990000|2024-11-23 11:23:10|533.08|531.18|533.07|531.17|533.08|531.18|533.06|531.16|4
1732361000000|2024-11-23 11:23:20|533.06|531.16|533.44|531.54|533.44|531.54|533.06|531.16|11
1732361010000|2024-11-23 11:23:30|533.45|531.55|533.49|531.59|533.55|531.65|533.45|531.55|12
1732361020000|2024-11-23 11:23:40|533.48|531.58|533.35|531.45|533.48|531.58|533.35|531.45|7
1732361030000|2024-11-23 11:23:50|533.34|531.44|533.39|531.49|533.39|531.49|533.33|531.43|3
1732361040000|2024-11-23 11:24:00|533.38|531.48|533.37|531.47|533.39|531.49|533.37|531.47|6
1732361050000|2024-11-23 11:24:10|533.36|531.46|533.34|531.44|533.36|531.46|533.34|531.44|3
1732361060000|2024-11-23 11:24:20|533.33|531.43|533.36|531.46|533.37|531.47|533.32|531.42|4
1732361070000|2024-11-23 11:24:30|533.37|531.47|533.71|531.81|533.72|531.82|533.37|531.47|13
1732361080000|2024-11-23 11:24:40|533.7|531.8|534.87|532.97|534.87|532.97|533.69|531.79|9
1732361090000|2024-11-23 11:24:50|534.86|532.96|535.09|533.19|535.12|533.22|534.86|532.96|17
1732361100000|2024-11-23 11:25:00|535.08|533.18|534.91|533.01|535.08|533.18|534.91|533.01|12
1732361110000|2024-11-23 11:25:10|534.9|533|534.62|532.72|534.9|533|534.62|532.72|9
1732361120000|2024-11-23 11:25:20|534.61|532.71|534.6|532.7|534.61|532.71|534.6|532.7|2
1732361130000|2024-11-23 11:25:30|534.61|532.71|534.61|532.71|534.62|532.72|534.61|532.71|3
1732361140000|2024-11-23 11:25:40|534.74|532.84|535.17|533.27|535.17|533.27|534.74|532.84|17
1732361150000|2024-11-23 11:25:50|535.18|533.28|535.2|533.3|535.22|533.32|535.18|533.28|7
1732361160000|2024-11-23 11:26:00|535.21|533.31|535.41|533.51|535.41|533.51|535.17|533.27|10
1732361170000|2024-11-23 11:26:10|535.42|533.52|535.5|533.6|535.51|533.61|535.42|533.52|13
1732361180000|2024-11-23 11:26:20|535.51|533.61|535.64|533.74|535.65|533.75|535.51|533.61|10
1732361190000|2024-11-23 11:26:30|535.63|533.73|535.61|533.71|535.63|533.73|535.61|533.71|5
1732361200000|2024-11-23 11:26:40|535.6|533.7|535.58|533.68|535.61|533.71|535.58|533.68|8
1732361210000|2024-11-23 11:26:50|535.38|533.48|534.98|533.08|535.43|533.53|534.98|533.08|18
1732361220000|2024-11-23 11:27:00|534.97|533.07|534.85|532.95|534.97|533.07|534.85|532.95|12
1732361230000|2024-11-23 11:27:10|534.84|532.94|534.93|533.03|534.94|533.04|534.82|532.92|9
1732361240000|2024-11-23 11:27:20|534.92|533.02|534.84|532.94|534.92|533.02|534.84|532.94|8
1732361250000|2024-11-23 11:27:30|534.87|532.97|534.72|532.82|534.87|532.97|534.7|532.8|20
1732361260000|2024-11-23 11:27:40|534.71|532.81|534.64|532.74|534.71|532.81|534.64|532.74|8
1732361270000|2024-11-23 11:27:50|534.63|532.73|534.61|532.71|534.63|532.73|534.61|532.71|3
1732361280000|2024-11-23 11:28:00|534.63|532.73|534.58|532.68|534.63|532.73|534.58|532.68|6
1732361290000|2024-11-23 11:28:10|534.57|532.67|534.55|532.65|534.57|532.67|534.55|532.65|3
1732361300000|2024-11-23 11:28:20|534.54|532.64|534.52|532.62|534.54|532.64|534.52|532.62|3
1732361310000|2024-11-23 11:28:30|534.48|532.58|534.34|532.44|534.48|532.58|534.34|532.44|6
1732361320000|2024-11-23 11:28:40|534.33|532.43|534.54|532.64|534.56|532.66|534.32|532.42|9
1732361330000|2024-11-23 11:28:50|534.53|532.63|534.51|532.61|534.56|532.66|534.51|532.61|5
1732361340000|2024-11-23 11:29:00|534.77|532.87|535.4|533.5|535.41|533.51|534.77|532.87|14
1732361350000|2024-11-23 11:29:10|535.41|533.51|535.84|533.94|535.84|533.94|535.4|533.5|13
1732361360000|2024-11-23 11:29:20|535.82|533.92|535.67|533.77|535.82|533.92|535.67|533.77|15
1732361370000|2024-11-23 11:29:30|535.66|533.76|535.62|533.72|535.66|533.76|535.62|533.72|5
1732361380000|2024-11-23 11:29:40|535.61|533.71|535.64|533.74|535.64|533.74|535.59|533.69|6
1732361390000|2024-11-23 11:29:50|535.63|533.73|535.61|533.71|535.64|533.74|535.61|533.71|5
1732361400000|2024-11-23 11:30:00|535.6|533.7|535.61|533.71|535.68|533.78|535.57|533.67|9
1732361410000|2024-11-23 11:30:10|535.6|533.7|535.57|533.67|535.6|533.7|535.57|533.67|4
1732361420000|2024-11-23 11:30:20|535.56|533.66|535.16|533.26|535.57|533.67|535.16|533.26|21
1732361430000|2024-11-23 11:30:30|535.15|533.25|535.02|533.12|535.16|533.26|534.87|532.97|14
1732361440000|2024-11-23 11:30:40|535.01|533.11|535|533.1|535.01|533.11|535|533.1|2
1732361450000|2024-11-23 11:30:50|534.95|533.05|534.62|532.72|534.95|533.05|534.55|532.65|16
1732361460000|2024-11-23 11:31:00|534.61|532.71|534.61|532.71|534.61|532.71|534.6|532.7|3
1732361470000|2024-11-23 11:31:10|534.62|532.72|534.58|532.68|534.62|532.72|534.58|532.68|4
1732361480000|2024-11-23 11:31:20|534.57|532.67|534.58|532.68|534.58|532.68|534.55|532.65|7
1732361490000|2024-11-23 11:31:30|534.57|532.67|534.63|532.73|534.63|532.73|534.55|532.65|4
1732361500000|2024-11-23 11:31:40|534.64|532.74|534.54|532.64|534.64|532.74|534.54|532.64|8
1732361510000|2024-11-23 11:31:50|534.53|532.63|534.37|532.47|534.53|532.63|534.37|532.47|12
1732361520000|2024-11-23 11:32:00|534.17|532.27|534.21|532.31|534.27|532.37|534.17|532.27|17
1732361530000|2024-11-23 11:32:10|534.2|532.3|534.18|532.28|534.21|532.31|534.18|532.28|5
1732361540000|2024-11-23 11:32:20|534.17|532.27|534.17|532.27|534.19|532.29|534.17|532.27|5
1732361550000|2024-11-23 11:32:30|534.16|532.26|534.14|532.24|534.16|532.26|534.14|532.24|3
1732361560000|2024-11-23 11:32:40|534.13|532.23|534.13|532.23|534.13|532.23|534.13|532.23|1
1732361570000|2024-11-23 11:32:50|534.14|532.24|534.13|532.23|534.14|532.24|534.13|532.23|2
1732361580000|2024-11-23 11:33:00|534.14|532.24|533.98|532.08|534.14|532.24|533.98|532.08|8
1732361590000|2024-11-23 11:33:10|533.92|532.02|533.86|531.96|533.92|532.02|533.86|531.96|8
1732361600000|2024-11-23 11:33:20|533.85|531.95|533.84|531.94|533.85|531.95|533.84|531.94|4
1732361610000|2024-11-23 11:33:30|533.94|532.04|534.05|532.15|534.06|532.16|533.94|532.04|8
1732361620000|2024-11-23 11:33:40|534.24|532.34|534.71|532.81|534.71|532.81|534.24|532.34|19
1732361630000|2024-11-23 11:33:50|534.72|532.82|534.7|532.8|534.72|532.82|534.69|532.79|7
1732361640000|2024-11-23 11:34:00|534.69|532.79|534.69|532.79|534.69|532.79|534.69|532.79|1
1732361650000|2024-11-23 11:34:10|534.68|532.78|534.46|532.56|534.68|532.78|534.46|532.56|9
1732361660000|2024-11-23 11:34:20|534.45|532.55|534.43|532.53|534.46|532.56|534.43|532.53|10
1732361670000|2024-11-23 11:34:30|534.42|532.52|534.24|532.34|534.42|532.52|534.23|532.33|5
1732361680000|2024-11-23 11:34:40|534.23|532.33|534.16|532.26|534.23|532.33|534.16|532.26|8
1732361690000|2024-11-23 11:34:50|534.18|532.28|534.15|532.25|534.18|532.28|534.15|532.25|3
1732361700000|2024-11-23 11:35:00|534.16|532.26|534.13|532.23|534.16|532.26|534.13|532.23|4
1732361710000|2024-11-23 11:35:10|534.08|532.18|534.06|532.16|534.08|532.18|534.06|532.16|4
1732361720000|2024-11-23 11:35:20|534.05|532.15|534|532.1|534.05|532.15|534|532.1|5
1732361730000|2024-11-23 11:35:30|533.99|532.09|534.15|532.25|534.15|532.25|533.98|532.08|9
1732361740000|2024-11-23 11:35:40|534.14|532.24|534.15|532.25|534.15|532.25|534.14|532.24|2
1732361750000|2024-11-23 11:35:50|534.14|532.24|533.97|532.07|534.14|532.24|533.97|532.07|8
1732361760000|2024-11-23 11:36:00|533.95|532.05|533.77|531.87|533.95|532.05|533.77|531.87|7
1732361770000|2024-11-23 11:36:10|533.76|531.86|533.32|531.42|533.76|531.86|533.32|531.42|21
1732361780000|2024-11-23 11:36:20|533.31|531.41|533.18|531.28|533.31|531.41|533.18|531.28|14
1732361790000|2024-11-23 11:36:30|533.19|531.29|533.15|531.25|533.22|531.32|533.15|531.25|10
1732361800000|2024-11-23 11:36:40|533.14|531.24|533.24|531.34|533.24|531.34|533.12|531.22|6
1732361810000|2024-11-23 11:36:50|533.23|531.33|533.2|531.3|533.23|531.33|533.2|531.3|2
1732361820000|2024-11-23 11:37:00|533.21|531.31|533.1|531.2|533.22|531.32|533.1|531.2|8
1732361830000|2024-11-23 11:37:10|533.08|531.18|532.93|531.03|533.08|531.18|532.93|531.03|8
1732361840000|2024-11-23 11:37:20|532.92|531.02|532.8|530.9|532.92|531.02|532.8|530.9|9
1732361850000|2024-11-23 11:37:30|532.79|530.89|532.49|530.59|532.79|530.89|532.49|530.59|6
1732361860000|2024-11-23 11:37:40|532.48|530.58|532.48|530.58|532.5|530.6|532.47|530.57|7
1732361870000|2024-11-23 11:37:50|532.47|530.57|532.42|530.52|532.47|530.57|532.42|530.52|2
1732361880000|2024-11-23 11:38:00|532.49|530.59|532.58|530.68|532.59|530.69|532.43|530.53|14
1732361890000|2024-11-23 11:38:10|532.57|530.67|532.46|530.56|532.57|530.67|532.46|530.56|2
1732361900000|2024-11-23 11:38:20|532.53|530.63|532.58|530.68|532.58|530.68|532.53|530.63|5
1732361910000|2024-11-23 11:38:30|532.59|530.69|532.6|530.7|532.6|530.7|532.59|530.69|4
1732361920000|2024-11-23 11:38:40|532.54|530.64|532.36|530.46|532.55|530.65|532.35|530.45|4
1732361930000|2024-11-23 11:38:50|532.35|530.45|532.38|530.48|532.38|530.48|532.35|530.45|7
1732361940000|2024-11-23 11:39:00|532.37|530.47|532.34|530.44|532.37|530.47|532.32|530.42|7
1732361950000|2024-11-23 11:39:10|532.33|530.43|532.32|530.42|532.33|530.43|532.28|530.38|5
1732361960000|2024-11-23 11:39:20|532.34|530.44|532.38|530.48|532.38|530.48|532.34|530.44|5
1732361970000|2024-11-23 11:39:30|532.39|530.49|532.28|530.38|532.4|530.5|532.28|530.38|8
1732361980000|2024-11-23 11:39:40|532.29|530.39|532.3|530.4|532.3|530.4|532.26|530.36|6
1732361990000|2024-11-23 11:39:50|532.25|530.35|532.11|530.21|532.25|530.35|532.08|530.18|11
1732362000000|2024-11-23 11:40:00|532.1|530.2|532.11|530.21|532.11|530.21|532.1|530.2|2
1732362010000|2024-11-23 11:40:10|532.12|530.22|532.07|530.17|532.12|530.22|532.04|530.14|10
1732362020000|2024-11-23 11:40:20|532.08|530.18|532.36|530.46|532.36|530.46|532.08|530.18|14
1732362030000|2024-11-23 11:40:30|532.37|530.47|532.33|530.43|532.38|530.48|532.33|530.43|7
1732362040000|2024-11-23 11:40:40|532.32|530.42|532.32|530.42|532.32|530.42|532.31|530.41|3
1732362050000|2024-11-23 11:40:50|532.31|530.41|532.2|530.3|532.31|530.41|532.2|530.3|3
1732362060000|2024-11-23 11:41:00|532.19|530.29|531.99|530.09|532.2|530.3|531.99|530.09|9
1732362070000|2024-11-23 11:41:10|531.98|530.08|532.02|530.12|532.02|530.12|531.98|530.08|5
1732362080000|2024-11-23 11:41:20|532.03|530.13|532.23|530.33|532.24|530.34|532.03|530.13|5
1732362090000|2024-11-23 11:41:30|532.24|530.34|532.29|530.39|532.29|530.39|532.24|530.34|6
1732362100000|2024-11-23 11:41:40|532.3|530.4|532.29|530.39|532.31|530.41|532.29|530.39|6
1732362110000|2024-11-23 11:41:50|532.24|530.34|532.15|530.25|532.25|530.35|532.14|530.24|7
1732362130000|2024-11-23 11:42:10|532.16|530.26|532|530.1|532.16|530.26|531.99|530.09|10
1732362140000|2024-11-23 11:42:20|531.99|530.09|531.79|529.89|531.99|530.09|531.79|529.89|9
1732362150000|2024-11-23 11:42:30|531.78|529.88|531.79|529.89|531.8|529.9|531.77|529.87|6
1732362160000|2024-11-23 11:42:40|531.76|529.86|531.79|529.89|531.79|529.89|531.76|529.86|4
1732362170000|2024-11-23 11:42:50|531.8|529.9|531.73|529.83|531.8|529.9|531.72|529.82|3
1732362180000|2024-11-23 11:43:00|531.72|529.82|532.08|530.18|532.08|530.18|531.71|529.81|3
1732362190000|2024-11-23 11:43:10|532.06|530.16|532|530.1|532.06|530.16|531.97|530.07|11
1732362200000|2024-11-23 11:43:20|531.99|530.09|531.89|529.99|531.99|530.09|531.88|529.98|6
1732362210000|2024-11-23 11:43:30|531.88|529.98|531.87|529.97|531.9|530|531.86|529.96|7
1732362220000|2024-11-23 11:43:40|531.86|529.96|531.83|529.93|531.86|529.96|531.83|529.93|6
1732362230000|2024-11-23 11:43:50|531.84|529.94|531.81|529.91|531.85|529.95|531.81|529.91|7
1732362240000|2024-11-23 11:44:00|531.8|529.9|531.79|529.89|531.8|529.9|531.79|529.89|2
1732362250000|2024-11-23 11:44:10|531.78|529.88|531.69|529.79|531.78|529.88|531.67|529.77|4
1732362260000|2024-11-23 11:44:20|531.7|529.8|531.69|529.79|531.71|529.81|531.69|529.79|7
1732362270000|2024-11-23 11:44:30|531.68|529.78|531.69|529.79|531.69|529.79|531.68|529.78|2
1732362280000|2024-11-23 11:44:40|531.65|529.75|531.41|529.51|531.65|529.75|531.16|529.26|16
1732362290000|2024-11-23 11:44:50|531.42|529.52|531.68|529.78|531.68|529.78|531.42|529.52|10
1732362300000|2024-11-23 11:45:00|531.69|529.79|531.75|529.85|531.75|529.85|531.69|529.79|6
1732362310000|2024-11-23 11:45:10|531.76|529.86|531.72|529.82|531.78|529.88|531.72|529.82|6
1732362320000|2024-11-23 11:45:20|531.71|529.81|531.51|529.61|531.71|529.81|531.46|529.56|12
1732362330000|2024-11-23 11:45:30|531.53|529.63|531.52|529.62|531.56|529.66|531.52|529.62|9
1732362340000|2024-11-23 11:45:40|531.51|529.61|531.51|529.61|531.52|529.62|531.51|529.61|3
1732362350000|2024-11-23 11:45:50|531.52|529.62|530.76|528.86|531.52|529.62|530.76|528.86|10
1732362360000|2024-11-23 11:46:00|530.59|528.69|530.99|529.09|531.05|529.15|530.57|528.67|22
1732362370000|2024-11-23 11:46:10|530.98|529.08|530.97|529.07|531|529.1|530.87|528.97|14
1732362380000|2024-11-23 11:46:20|530.98|529.08|530.85|528.95|531.02|529.12|530.62|528.72|16
1732362390000|2024-11-23 11:46:30|530.87|528.97|531.39|529.49|531.39|529.49|530.87|528.97|16
1732362400000|2024-11-23 11:46:40|531.4|529.5|531.8|529.9|531.81|529.91|531.4|529.5|17
1732362410000|2024-11-23 11:46:50|531.79|529.89|531.62|529.72|531.79|529.89|531.58|529.68|8
1732362420000|2024-11-23 11:47:00|531.63|529.73|531.5|529.6|531.64|529.74|531.43|529.53|10
1732362430000|2024-11-23 11:47:10|531.51|529.61|531.76|529.86|531.76|529.86|531.51|529.61|16
1732362440000|2024-11-23 11:47:20|531.77|529.87|531.74|529.84|531.77|529.87|531.74|529.84|5
1732362450000|2024-11-23 11:47:30|531.73|529.83|531.62|529.72|531.73|529.83|531.62|529.72|9
1732362460000|2024-11-23 11:47:40|531.61|529.71|531.18|529.28|531.61|529.71|531.18|529.28|13
1732362470000|2024-11-23 11:47:50|531.17|529.27|531.03|529.13|531.17|529.27|531.02|529.12|11
1732362480000|2024-11-23 11:48:00|531.04|529.14|530.7|528.8|531.04|529.14|530.67|528.77|17
1732362490000|2024-11-23 11:48:10|530.71|528.81|530.71|528.81|530.72|528.82|530.7|528.8|7
1732362500000|2024-11-23 11:48:20|530.7|528.8|530.66|528.76|530.72|528.82|530.66|528.76|7
1732362510000|2024-11-23 11:48:30|530.67|528.77|530.85|528.95|530.85|528.95|530.67|528.77|7
1732362520000|2024-11-23 11:48:40|530.86|528.96|530.96|529.06|530.96|529.06|530.86|528.96|11
1732362530000|2024-11-23 11:48:50|531|529.1|531.16|529.26|531.16|529.26|530.96|529.06|9
1732362540000|2024-11-23 11:49:00|531.15|529.25|530.93|529.03|531.16|529.26|530.93|529.03|12
1732362550000|2024-11-23 11:49:10|530.92|529.02|531.04|529.14|531.05|529.15|530.89|528.99|18
1732362560000|2024-11-23 11:49:20|531.05|529.15|531.2|529.3|531.27|529.37|531.05|529.15|14
1732362570000|2024-11-23 11:49:30|531.19|529.29|531.09|529.19|531.19|529.29|531.09|529.19|10
1732362580000|2024-11-23 11:49:40|530.96|529.06|530.86|528.96|530.98|529.08|530.86|528.96|20
1732362590000|2024-11-23 11:49:50|530.85|528.95|530.94|529.04|530.94|529.04|530.69|528.79|23
1732362600000|2024-11-23 11:50:00|530.93|529.03|530.92|529.02|530.93|529.03|530.92|529.02|2
1732362610000|2024-11-23 11:50:10|530.91|529.01|530.8|528.9|530.91|529.01|530.73|528.83|10
1732362620000|2024-11-23 11:50:20|530.81|528.91|530.3|528.4|530.82|528.92|530.13|528.23|25
1732362630000|2024-11-23 11:50:30|530.31|528.41|530.44|528.54|530.44|528.54|530.31|528.41|14
1732362640000|2024-11-23 11:50:40|530.45|528.55|530.99|529.09|531|529.1|530.45|528.55|20
1732362650000|2024-11-23 11:50:50|531|529.1|530.84|528.94|531|529.1|530.83|528.93|7
1732362660000|2024-11-23 11:51:00|530.83|528.93|530.65|528.75|530.83|528.93|530.63|528.73|6
1732362670000|2024-11-23 11:51:10|530.66|528.76|530.73|528.83|530.78|528.88|530.66|528.76|17
1732362680000|2024-11-23 11:51:20|530.74|528.84|530.7|528.8|530.74|528.84|530.47|528.57|17
1732362690000|2024-11-23 11:51:30|530.68|528.78|530.68|528.78|530.7|528.8|530.67|528.77|8
1732362700000|2024-11-23 11:51:40|530.67|528.77|530.75|528.85|530.82|528.92|530.67|528.77|8
1732362710000|2024-11-23 11:51:50|530.74|528.84|530.58|528.68|530.74|528.84|530.58|528.68|7
1732362720000|2024-11-23 11:52:00|530.57|528.67|530.5|528.6|530.57|528.67|530.46|528.56|10
1732362730000|2024-11-23 11:52:10|530.49|528.59|530.54|528.64|530.54|528.64|530.47|528.57|9
1732362740000|2024-11-23 11:52:20|530.53|528.63|530.52|528.62|530.53|528.63|530.52|528.62|2
1732362750000|2024-11-23 11:52:30|530.51|528.61|530.51|528.61|530.51|528.61|530.51|528.61|1
1732362760000|2024-11-23 11:52:40|530.5|528.6|530.4|528.5|530.5|528.6|530.38|528.48|9
1732362770000|2024-11-23 11:52:50|530.41|528.51|530.25|528.35|530.42|528.52|530.24|528.34|13
1732362780000|2024-11-23 11:53:00|530.26|528.36|530.27|528.37|530.27|528.37|530.26|528.36|2
1732362790000|2024-11-23 11:53:10|530.26|528.36|530.26|528.36|530.38|528.48|530.24|528.34|10
1732362800000|2024-11-23 11:53:20|530.25|528.35|530.25|528.35|530.25|528.35|530.24|528.34|3
1732362810000|2024-11-23 11:53:30|530.26|528.36|530.27|528.37|530.27|528.37|530.26|528.36|2
1732362820000|2024-11-23 11:53:40|530.28|528.38|530.4|528.5|530.45|528.55|530.28|528.38|9
1732362830000|2024-11-23 11:53:50|530.27|528.37|530.23|528.33|530.27|528.37|530.23|528.33|4
1732362840000|2024-11-23 11:54:00|530.24|528.34|530.19|528.29|530.24|528.34|530.19|528.29|6
1732362850000|2024-11-23 11:54:10|530.17|528.27|530.04|528.14|530.17|528.27|530.03|528.13|5
1732362860000|2024-11-23 11:54:20|530.05|528.15|530.11|528.21|530.11|528.21|530.05|528.15|6
1732362870000|2024-11-23 11:54:30|530.12|528.22|530.12|528.22|530.12|528.22|530.12|528.22|1
1732362890000|2024-11-23 11:54:50|530.03|528.13|529.96|528.06|530.04|528.14|529.95|528.05|5
1732362900000|2024-11-23 11:55:00|529.95|528.05|530.03|528.13|530.03|528.13|529.95|528.05|8
1732362910000|2024-11-23 11:55:10|529.93|528.03|529.91|528.01|529.93|528.03|529.91|528.01|3
1732362920000|2024-11-23 11:55:20|529.85|527.95|529.81|527.91|529.85|527.95|529.77|527.87|8
1732362930000|2024-11-23 11:55:30|529.8|527.9|529.74|527.84|529.8|527.9|529.74|527.84|3
1732362940000|2024-11-23 11:55:40|529.73|527.83|529.71|527.81|529.73|527.83|529.71|527.81|3
1732362950000|2024-11-23 11:55:50|529.72|527.82|529.75|527.85|529.76|527.86|529.72|527.82|5
1732362960000|2024-11-23 11:56:00|529.74|527.84|529.74|527.84|529.74|527.84|529.74|527.84|1
1732362970000|2024-11-23 11:56:10|529.72|527.82|529.77|527.87|529.77|527.87|529.72|527.82|7
1732362980000|2024-11-23 11:56:20|529.78|527.88|529.8|527.9|529.8|527.9|529.78|527.88|3
1732362990000|2024-11-23 11:56:30|529.75|527.85|529.78|527.88|529.78|527.88|529.75|527.85|4
1732363000000|2024-11-23 11:56:40|529.79|527.89|529.81|527.91|529.81|527.91|529.79|527.89|5
1732363010000|2024-11-23 11:56:50|529.8|527.9|529.7|527.8|529.8|527.9|529.69|527.79|4
1732363020000|2024-11-23 11:57:00|529.66|527.76|529.56|527.66|529.67|527.77|529.56|527.66|5
1732363030000|2024-11-23 11:57:10|529.55|527.65|529.62|527.72|529.62|527.72|529.54|527.64|10
1732363040000|2024-11-23 11:57:20|529.79|527.89|529.86|527.96|529.86|527.96|529.79|527.89|8
1732363050000|2024-11-23 11:57:30|529.87|527.97|529.84|527.94|529.88|527.98|529.84|527.94|3
1732363060000|2024-11-23 11:57:40|529.85|527.95|529.76|527.86|529.85|527.95|529.75|527.85|5
1732363070000|2024-11-23 11:57:50|529.75|527.85|529.97|528.07|529.97|528.07|529.75|527.85|16
1732363080000|2024-11-23 11:58:00|529.98|528.08|529.91|528.01|530.02|528.12|529.86|527.96|9
1732363090000|2024-11-23 11:58:10|529.86|527.96|529.79|527.89|529.87|527.97|529.74|527.84|10
1732363100000|2024-11-23 11:58:20|529.8|527.9|529.8|527.9|529.82|527.92|529.79|527.89|12
1732363110000|2024-11-23 11:58:30|529.81|527.91|529.76|527.86|529.82|527.92|529.76|527.86|7
1732363120000|2024-11-23 11:58:40|529.73|527.83|529.68|527.78|529.73|527.83|529.67|527.77|5
1732363130000|2024-11-23 11:58:50|529.66|527.76|529.64|527.74|529.66|527.76|529.64|527.74|3
1732363140000|2024-11-23 11:59:00|529.65|527.75|529.74|527.84|529.84|527.94|529.65|527.75|13
1732363150000|2024-11-23 11:59:10|529.76|527.86|529.77|527.87|529.77|527.87|529.73|527.83|8
1732363160000|2024-11-23 11:59:20|529.78|527.88|529.79|527.89|529.79|527.89|529.78|527.88|2
1732363170000|2024-11-23 11:59:30|529.8|527.9|529.85|527.95|529.89|527.99|529.8|527.9|9
1732363180000|2024-11-23 11:59:40|529.76|527.86|529.75|527.85|529.76|527.86|529.67|527.77|13
1732363190000|2024-11-23 11:59:50|529.76|527.86|529.78|527.88|529.79|527.89|529.76|527.86|4
1732363200000|2024-11-23 12:00:00|529.79|527.89|529.82|527.92|529.97|528.07|529.79|527.89|12
1732363210000|2024-11-23 12:00:10|529.83|527.93|529.73|527.83|529.83|527.93|529.73|527.83|13
1732363220000|2024-11-23 12:00:20|529.74|527.84|529.74|527.84|529.75|527.85|529.74|527.84|3
1732363230000|2024-11-23 12:00:30|529.73|527.83|529.63|527.73|529.73|527.83|529.63|527.73|5
1732363240000|2024-11-23 12:00:40|529.64|527.74|529.55|527.65|529.64|527.74|529.55|527.65|5
1732363250000|2024-11-23 12:00:50|529.56|527.66|529.58|527.68|529.58|527.68|529.55|527.65|4
1732363260000|2024-11-23 12:01:00|529.65|527.75|529.52|527.62|529.65|527.75|529.52|527.62|8
1732363270000|2024-11-23 12:01:10|529.47|527.57|529.34|527.44|529.47|527.57|529.33|527.43|8
1732363280000|2024-11-23 12:01:20|529.37|527.47|529.71|527.81|529.71|527.81|529.37|527.47|14
1732363290000|2024-11-23 12:01:30|529.72|527.82|529.74|527.84|529.74|527.84|529.71|527.81|5
1732363300000|2024-11-23 12:01:40|529.75|527.85|529.8|527.9|529.84|527.94|529.75|527.85|5
1732363310000|2024-11-23 12:01:50|529.78|527.88|529.65|527.75|529.78|527.88|529.65|527.75|6
1732363320000|2024-11-23 12:02:00|529.66|527.76|529.93|528.03|530.05|528.15|529.66|527.76|17
1732363330000|2024-11-23 12:02:10|529.91|528.01|529.88|527.98|529.91|528.01|529.87|527.97|5
1732363340000|2024-11-23 12:02:20|529.87|527.97|529.54|527.64|529.87|527.97|529.54|527.64|11
1732363350000|2024-11-23 12:02:30|529.6|527.7|529.69|527.79|529.69|527.79|529.59|527.69|10
1732363360000|2024-11-23 12:02:40|529.67|527.77|529.59|527.69|529.67|527.77|529.55|527.65|9
1732363370000|2024-11-23 12:02:50|529.6|527.7|529.66|527.76|529.66|527.76|529.52|527.62|9
1732363380000|2024-11-23 12:03:00|529.65|527.75|529.39|527.49|529.65|527.75|529.39|527.49|12
1732363390000|2024-11-23 12:03:10|529.34|527.44|529.29|527.39|529.34|527.44|529.26|527.36|9
1732363400000|2024-11-23 12:03:20|529.24|527.34|529.13|527.23|529.24|527.34|529.13|527.23|16
1732363410000|2024-11-23 12:03:30|529.12|527.22|529.03|527.13|529.12|527.22|528.97|527.07|18
1732363420000|2024-11-23 12:03:40|529.04|527.14|529.39|527.49|529.39|527.49|529.04|527.14|16
1732363430000|2024-11-23 12:03:50|529.4|527.5|529.37|527.47|529.4|527.5|529.31|527.41|11
1732363440000|2024-11-23 12:04:00|529.38|527.48|529.53|527.63|529.63|527.73|529.38|527.48|7
1732363450000|2024-11-23 12:04:10|529.54|527.64|529.58|527.68|529.58|527.68|529.53|527.63|7
1732363460000|2024-11-23 12:04:20|529.49|527.59|529.38|527.48|529.54|527.64|529.28|527.38|16
1732363470000|2024-11-23 12:04:30|529.39|527.49|529.46|527.56|529.46|527.56|529.38|527.48|6
1732363480000|2024-11-23 12:04:40|529.47|527.57|529.53|527.63|529.53|527.63|529.47|527.57|7
1732363490000|2024-11-23 12:04:50|529.54|527.64|529.39|527.49|529.54|527.64|529.39|527.49|6
1732363500000|2024-11-23 12:05:00|529.4|527.5|529.39|527.49|529.49|527.59|529.39|527.49|12
1732363510000|2024-11-23 12:05:10|529.4|527.5|529.36|527.46|529.44|527.54|529.31|527.41|19
1732363520000|2024-11-23 12:05:20|529.35|527.45|529.44|527.54|529.44|527.54|529.23|527.33|18
1732363530000|2024-11-23 12:05:30|529.45|527.55|529.76|527.86|529.76|527.86|529.45|527.55|18
1732363540000|2024-11-23 12:05:40|529.77|527.87|529.68|527.78|529.77|527.87|529.64|527.74|6
1732363550000|2024-11-23 12:05:50|529.69|527.79|529.91|528.01|529.91|528.01|529.69|527.79|13
1732363560000|2024-11-23 12:06:00|529.92|528.02|530.43|528.53|530.43|528.53|529.92|528.02|21
1732363570000|2024-11-23 12:06:10|530.42|528.52|530.36|528.46|530.44|528.54|530.35|528.45|10
1732363580000|2024-11-23 12:06:20|530.35|528.45|530.46|528.56|530.47|528.57|530.35|528.45|6
1732363590000|2024-11-23 12:06:30|530.49|528.59|530.55|528.65|530.55|528.65|530.49|528.59|7
1732363600000|2024-11-23 12:06:40|530.56|528.66|530.58|528.68|530.59|528.69|530.56|528.66|5
1732363610000|2024-11-23 12:06:50|530.68|528.78|530.62|528.72|530.68|528.78|530.62|528.72|2
1732363630000|2024-11-23 12:07:10|530.69|528.79|530.77|528.87|530.92|529.02|530.68|528.78|16
1732363640000|2024-11-23 12:07:20|530.76|528.86|530.4|528.5|530.76|528.86|530.35|528.45|13
1732363650000|2024-11-23 12:07:30|530.39|528.49|530.62|528.72|530.62|528.72|530.36|528.46|18
1732363660000|2024-11-23 12:07:40|530.63|528.73|530.69|528.79|530.69|528.79|530.63|528.73|6
1732363670000|2024-11-23 12:07:50|530.71|528.81|530.89|528.99|530.92|529.02|530.71|528.81|12
1732363680000|2024-11-23 12:08:00|530.88|528.98|530.87|528.97|530.88|528.98|530.87|528.97|2
1732363690000|2024-11-23 12:08:10|530.88|528.98|531.08|529.18|531.13|529.23|530.88|528.98|6
1732363700000|2024-11-23 12:08:20|531.09|529.19|531.11|529.21|531.12|529.22|531.09|529.19|5
1732363710000|2024-11-23 12:08:30|531.12|529.22|531.29|529.39|531.29|529.39|531.12|529.22|8
1732363720000|2024-11-23 12:08:40|531.27|529.37|531.5|529.6|531.52|529.62|531.26|529.36|13
1732363730000|2024-11-23 12:08:50|531.51|529.61|531.48|529.58|531.52|529.62|531.48|529.58|8
1732363740000|2024-11-23 12:09:00|531.47|529.57|531.42|529.52|531.47|529.57|531.42|529.52|6
1732363750000|2024-11-23 12:09:10|531.41|529.51|531.46|529.56|531.46|529.56|531.41|529.51|5
1732363760000|2024-11-23 12:09:20|531.47|529.57|531.47|529.57|531.47|529.57|531.47|529.57|1
1732363770000|2024-11-23 12:09:30|531.46|529.56|531.42|529.52|531.46|529.56|531.42|529.52|2
1732363780000|2024-11-23 12:09:40|531.41|529.51|531.26|529.36|531.41|529.51|531.26|529.36|3
1732363790000|2024-11-23 12:09:50|531.25|529.35|531.23|529.33|531.25|529.35|531.23|529.33|3
1732363800000|2024-11-23 12:10:00|531.24|529.34|531.23|529.33|531.27|529.37|531.18|529.28|15
1732363810000|2024-11-23 12:10:10|531.22|529.32|530.95|529.05|531.22|529.32|530.95|529.05|14
1732363820000|2024-11-23 12:10:20|530.96|529.06|531.23|529.33|531.23|529.33|530.96|529.06|18
1732363830000|2024-11-23 12:10:30|531.22|529.32|531.22|529.32|531.22|529.32|531.22|529.32|1
1732363840000|2024-11-23 12:10:40|531.21|529.31|531.2|529.3|531.21|529.31|531.2|529.3|2
1732363850000|2024-11-23 12:10:50|531.19|529.29|531.19|529.29|531.19|529.29|531.19|529.29|1
1732363860000|2024-11-23 12:11:00|531.18|529.28|530.92|529.02|531.18|529.28|530.91|529.01|6
1732363870000|2024-11-23 12:11:10|530.93|529.03|530.99|529.09|531|529.1|530.92|529.02|14
1732363880000|2024-11-23 12:11:20|531|529.1|530.98|529.08|531.02|529.12|530.98|529.08|8
1732363890000|2024-11-23 12:11:30|531.02|529.12|531.04|529.14|531.04|529.14|531.02|529.12|5
1732363900000|2024-11-23 12:11:40|530.88|528.98|530.92|529.02|530.92|529.02|530.88|528.98|5
1732363910000|2024-11-23 12:11:50|530.91|529.01|530.75|528.85|530.91|529.01|530.74|528.84|10
1732363920000|2024-11-23 12:12:00|530.74|528.84|530.43|528.53|530.74|528.84|530.39|528.49|13
1732363930000|2024-11-23 12:12:10|530.44|528.54|530.39|528.49|530.45|528.55|530.39|528.49|8
1732363940000|2024-11-23 12:12:20|530.4|528.5|530.47|528.57|530.47|528.57|530.4|528.5|11
1732363950000|2024-11-23 12:12:30|530.48|528.58|530.55|528.65|530.55|528.65|530.48|528.58|7
1732363960000|2024-11-23 12:12:40|530.56|528.66|530.58|528.68|530.58|528.68|530.56|528.66|3
1732363970000|2024-11-23 12:12:50|530.59|528.69|530.63|528.73|530.63|528.73|530.59|528.69|5
1732363980000|2024-11-23 12:13:00|530.61|528.71|530.62|528.72|530.67|528.77|530.61|528.71|8
1732363990000|2024-11-23 12:13:10|530.63|528.73|530.79|528.89|530.79|528.89|530.63|528.73|6
1732364000000|2024-11-23 12:13:20|530.9|529|530.83|528.93|530.91|529.01|530.83|528.93|3
1732364010000|2024-11-23 12:13:30|530.82|528.92|530.76|528.86|530.82|528.92|530.76|528.86|6
1732364020000|2024-11-23 12:13:40|530.77|528.87|530.71|528.81|530.77|528.87|530.71|528.81|6
1732364030000|2024-11-23 12:13:50|530.7|528.8|530.47|528.57|530.7|528.8|530.47|528.57|14
1732364040000|2024-11-23 12:14:00|530.48|528.58|530.48|528.58|530.48|528.58|530.47|528.57|5
1732364050000|2024-11-23 12:14:10|530.47|528.57|530.51|528.61|530.51|528.61|530.47|528.57|5
1732364060000|2024-11-23 12:14:20|530.52|528.62|530.55|528.65|530.55|528.65|530.52|528.62|4
1732364070000|2024-11-23 12:14:30|530.56|528.66|530.58|528.68|530.58|528.68|530.56|528.66|3
1732364080000|2024-11-23 12:14:40|530.59|528.69|530.61|528.71|530.61|528.71|530.59|528.69|3
1732364090000|2024-11-23 12:14:50|530.62|528.72|530.65|528.75|530.65|528.75|530.62|528.72|4
1732364100000|2024-11-23 12:15:00|530.48|528.58|530.52|528.62|530.52|528.62|530.48|528.58|5
1732364110000|2024-11-23 12:15:10|530.7|528.8|530.56|528.66|530.7|528.8|530.55|528.65|10
1732364120000|2024-11-23 12:15:20|530.44|528.54|530.49|528.59|530.49|528.59|530.41|528.51|11
1732364130000|2024-11-23 12:15:30|530.5|528.6|530.57|528.67|530.58|528.68|530.5|528.6|9
1732364140000|2024-11-23 12:15:40|530.58|528.68|530.94|529.04|530.94|529.04|530.58|528.68|17
1732364150000|2024-11-23 12:15:50|530.95|529.05|531.02|529.12|531.02|529.12|530.95|529.05|6
1732364160000|2024-11-23 12:16:00|530.97|529.07|530.88|528.98|530.99|529.09|530.88|528.98|5
1732364170000|2024-11-23 12:16:10|530.7|528.8|530.78|528.88|530.78|528.88|530.46|528.56|26
1732364180000|2024-11-23 12:16:20|530.79|528.89|530.83|528.93|530.83|528.93|530.78|528.88|9
1732364190000|2024-11-23 12:16:30|530.84|528.94|530.97|529.07|530.97|529.07|530.84|528.94|11
1732364200000|2024-11-23 12:16:40|530.98|529.08|530.9|529|530.99|529.09|530.88|528.98|8
1732364210000|2024-11-23 12:16:50|530.83|528.93|530.85|528.95|530.85|528.95|530.81|528.91|6
1732364220000|2024-11-23 12:17:00|530.86|528.96|530.97|529.07|531.08|529.18|530.86|528.96|11
1732364230000|2024-11-23 12:17:10|530.96|529.06|530.85|528.95|530.96|529.06|530.84|528.94|9
1732364240000|2024-11-23 12:17:20|530.86|528.96|531.13|529.23|531.13|529.23|530.86|528.96|10
1732364250000|2024-11-23 12:17:30|531.14|529.24|531.1|529.2|531.2|529.3|531.1|529.2|10
1732364260000|2024-11-23 12:17:40|531.09|529.19|531.1|529.2|531.11|529.21|531.09|529.19|4
1732364270000|2024-11-23 12:17:50|531.12|529.22|531.4|529.5|531.42|529.52|531.12|529.22|10
1732364280000|2024-11-23 12:18:00|531.42|529.52|531.73|529.83|531.79|529.89|531.42|529.52|21
1732364290000|2024-11-23 12:18:10|531.72|529.82|531.87|529.97|531.92|530.02|531.6|529.7|16
1732364300000|2024-11-23 12:18:20|531.86|529.96|532.31|530.41|532.31|530.41|531.86|529.96|18
1732364310000|2024-11-23 12:18:30|532.33|530.43|532.09|530.19|532.48|530.58|532.09|530.19|18
1732364320000|2024-11-23 12:18:40|532.1|530.2|532.44|530.54|532.44|530.54|532.1|530.2|20
1732364330000|2024-11-23 12:18:50|532.45|530.55|533|531.1|533|531.1|532.45|530.55|12
1732364340000|2024-11-23 12:19:00|533.01|531.11|532.88|530.98|533.05|531.15|532.88|530.98|14
1732364350000|2024-11-23 12:19:10|532.87|530.97|532.71|530.81|532.87|530.97|532.68|530.78|10
1732364360000|2024-11-23 12:19:20|532.73|530.83|532.79|530.89|532.79|530.89|532.72|530.82|8
1732364370000|2024-11-23 12:19:30|532.74|530.84|532.8|530.9|532.8|530.9|532.74|530.84|5
1732364380000|2024-11-23 12:19:40|532.81|530.91|533.1|531.2|533.1|531.2|532.81|530.91|11
1732364390000|2024-11-23 12:19:50|533.11|531.21|533.09|531.19|533.11|531.21|533.09|531.19|5
1732364400000|2024-11-23 12:20:00|533.08|531.18|532.83|530.93|533.08|531.18|532.83|530.93|8
1732364410000|2024-11-23 12:20:10|532.82|530.92|532.65|530.75|532.84|530.94|532.61|530.71|14
1732364420000|2024-11-23 12:20:20|532.62|530.72|532.44|530.54|532.62|530.72|532.42|530.52|10
1732364430000|2024-11-23 12:20:30|532.43|530.53|532.43|530.53|532.43|530.53|532.43|530.53|1
1732364440000|2024-11-23 12:20:40|532.44|530.54|532.38|530.48|532.44|530.54|532.38|530.48|4
1732364450000|2024-11-23 12:20:50|532.33|530.43|532.27|530.37|532.34|530.44|532.21|530.31|12
1732364460000|2024-11-23 12:21:00|532.25|530.35|532.25|530.35|532.26|530.36|532.24|530.34|5
1732364470000|2024-11-23 12:21:10|532.26|530.36|532.15|530.25|532.28|530.38|532.12|530.22|9
1732364480000|2024-11-23 12:21:20|532.16|530.26|532.23|530.33|532.23|530.33|532.16|530.26|7
1732364490000|2024-11-23 12:21:30|532.24|530.34|532.54|530.64|532.54|530.64|532.24|530.34|16
1732364500000|2024-11-23 12:21:40|532.55|530.65|532.55|530.65|532.55|530.65|532.55|530.65|1
1732364510000|2024-11-23 12:21:50|532.56|530.66|532.56|530.66|532.57|530.67|532.56|530.66|3
1732364520000|2024-11-23 12:22:00|532.57|530.67|532.4|530.5|532.59|530.69|532.38|530.48|12
1732364530000|2024-11-23 12:22:10|532.35|530.45|532.35|530.45|532.35|530.45|532.35|530.45|1
1732364540000|2024-11-23 12:22:20|532.36|530.46|532.38|530.48|532.38|530.48|532.36|530.46|5
1732364550000|2024-11-23 12:22:30|532.33|530.43|532.36|530.46|532.36|530.46|532.33|530.43|4
1732364560000|2024-11-23 12:22:40|532.35|530.45|532.32|530.42|532.36|530.46|532.31|530.41|6
1732364570000|2024-11-23 12:22:50|532.31|530.41|532.13|530.23|532.31|530.41|532.13|530.23|12
1732364580000|2024-11-23 12:23:00|532.14|530.24|532.09|530.19|532.16|530.26|532.09|530.19|11
1732364590000|2024-11-23 12:23:10|532.04|530.14|531.94|530.04|532.04|530.14|531.92|530.02|6
1732364600000|2024-11-23 12:23:20|531.95|530.05|531.93|530.03|531.95|530.05|531.92|530.02|7
1732364610000|2024-11-23 12:23:30|531.94|530.04|531.9|530|531.95|530.05|531.89|529.99|5
1732364620000|2024-11-23 12:23:40|531.84|529.94|531.86|529.96|531.86|529.96|531.84|529.94|3
1732364630000|2024-11-23 12:23:50|531.87|529.97|531.92|530.02|531.92|530.02|531.87|529.97|4
1732364640000|2024-11-23 12:24:00|531.89|529.99|532.04|530.14|532.05|530.15|531.89|529.99|10
1732364650000|2024-11-23 12:24:10|532.02|530.12|532.05|530.15|532.05|530.15|532.02|530.12|8
1732364660000|2024-11-23 12:24:20|532.06|530.16|531.97|530.07|532.06|530.16|531.97|530.07|6
1732364670000|2024-11-23 12:24:30|531.98|530.08|531.94|530.04|531.98|530.08|531.94|530.04|2
1732364680000|2024-11-23 12:24:40|531.93|530.03|531.92|530.02|531.93|530.03|531.92|530.02|2
1732364690000|2024-11-23 12:24:50|531.93|530.03|531.95|530.05|531.95|530.05|531.93|530.03|3
1732364700000|2024-11-23 12:25:00|531.96|530.06|532.16|530.26|532.16|530.26|531.96|530.06|5
1732364710000|2024-11-23 12:25:10|532.15|530.25|531.99|530.09|532.15|530.25|531.98|530.08|6
1732364720000|2024-11-23 12:25:20|532.02|530.12|532.05|530.15|532.05|530.15|532.02|530.12|4
1732364730000|2024-11-23 12:25:30|532.04|530.14|532.04|530.14|532.05|530.15|532.04|530.14|5
1732364740000|2024-11-23 12:25:40|532.03|530.13|532.04|530.14|532.04|530.14|532.03|530.13|2
1732364750000|2024-11-23 12:25:50|532.03|530.13|531.99|530.09|532.03|530.13|531.99|530.09|5
1732364760000|2024-11-23 12:26:00|531.98|530.08|531.92|530.02|531.98|530.08|531.92|530.02|3
1732364770000|2024-11-23 12:26:10|531.75|529.85|531.51|529.61|531.95|530.05|531.51|529.61|17
1732364780000|2024-11-23 12:26:20|531.52|529.62|532|530.1|532|530.1|531.52|529.62|19
1732364790000|2024-11-23 12:26:30|532.01|530.11|532.17|530.27|532.17|530.27|532.01|530.11|16
1732364800000|2024-11-23 12:26:40|532.18|530.28|532.09|530.19|532.18|530.28|532.05|530.15|6
1732364810000|2024-11-23 12:26:50|532.1|530.2|532.29|530.39|532.29|530.39|532.1|530.2|15
1732364820000|2024-11-23 12:27:00|532.3|530.4|532.12|530.22|532.31|530.41|532.12|530.22|7
1732364830000|2024-11-23 12:27:10|532.13|530.23|531.99|530.09|532.13|530.23|531.99|530.09|9
1732364840000|2024-11-23 12:27:20|531.84|529.94|531.83|529.93|531.92|530.02|531.8|529.9|11
1732364850000|2024-11-23 12:27:30|531.84|529.94|531.86|529.96|531.86|529.96|531.84|529.94|5
1732364860000|2024-11-23 12:27:40|531.87|529.97|531.72|529.82|531.88|529.98|531.72|529.82|6
1732364870000|2024-11-23 12:27:50|531.71|529.81|531.87|529.97|531.88|529.98|531.7|529.8|6
1732364880000|2024-11-23 12:28:00|531.88|529.98|531.87|529.97|531.89|529.99|531.87|529.97|4
1732364890000|2024-11-23 12:28:10|531.88|529.98|532.1|530.2|532.1|530.2|531.88|529.98|8
1732364900000|2024-11-23 12:28:20|532.08|530.18|531.85|529.95|532.08|530.18|531.84|529.94|10
1732364910000|2024-11-23 12:28:30|531.84|529.94|531.78|529.88|531.84|529.94|531.78|529.88|6
1732364920000|2024-11-23 12:28:40|531.76|529.86|531.77|529.87|531.77|529.87|531.76|529.86|4
1732364930000|2024-11-23 12:28:50|531.72|529.82|531.77|529.87|531.77|529.87|531.72|529.82|6
1732364940000|2024-11-23 12:29:00|531.93|530.03|531.91|530.01|531.93|530.03|531.9|530|7
1732364950000|2024-11-23 12:29:10|531.92|530.02|531.96|530.06|531.97|530.07|531.92|530.02|6
1732364960000|2024-11-23 12:29:20|531.95|530.05|531.8|529.9|531.95|530.05|531.76|529.86|11
1732364970000|2024-11-23 12:29:30|531.81|529.91|531.86|529.96|531.86|529.96|531.81|529.91|5
1732364980000|2024-11-23 12:29:40|531.96|530.06|532|530.1|532.1|530.2|531.96|530.06|11
1732364990000|2024-11-23 12:29:50|532.01|530.11|532.05|530.15|532.05|530.15|532.01|530.11|5
1732365000000|2024-11-23 12:30:00|532.06|530.16|532.38|530.48|532.38|530.48|532.03|530.13|14
1732365010000|2024-11-23 12:30:10|532.39|530.49|532.25|530.35|532.42|530.52|532.19|530.29|13
1732365020000|2024-11-23 12:30:20|532.26|530.36|532.55|530.65|532.55|530.65|532.26|530.36|13
1732365030000|2024-11-23 12:30:30|532.56|530.66|532.9|531|532.9|531|532.56|530.66|13
1732365040000|2024-11-23 12:30:40|532.91|531.01|532.93|531.03|532.93|531.03|532.89|530.99|5
1732365050000|2024-11-23 12:30:50|532.89|530.99|532.95|531.05|532.95|531.05|532.82|530.92|11
1732365060000|2024-11-23 12:31:00|533.03|531.13|533|531.1|533.03|531.13|533|531.1|2
1732365070000|2024-11-23 12:31:10|532.99|531.09|532.85|530.95|532.99|531.09|532.84|530.94|6
1732365080000|2024-11-23 12:31:20|532.94|531.04|532.92|531.02|532.97|531.07|532.92|531.02|7
1732365090000|2024-11-23 12:31:30|532.93|531.03|532.17|530.27|532.93|531.03|532.17|530.27|13
1732365100000|2024-11-23 12:31:40|532.15|530.25|532.24|530.34|532.24|530.34|532.12|530.22|18
1732365110000|2024-11-23 12:31:50|532.25|530.35|532.26|530.36|532.26|530.36|532.25|530.35|2
1732365120000|2024-11-23 12:32:00|532.27|530.37|532.46|530.56|532.47|530.57|532.27|530.37|19
1732365130000|2024-11-23 12:32:10|532.37|530.47|532.24|530.34|532.42|530.52|532.24|530.34|14
1732365140000|2024-11-23 12:32:20|532.23|530.33|532.2|530.3|532.23|530.33|532.2|530.3|4
1732365150000|2024-11-23 12:32:30|532.18|530.28|532.16|530.26|532.18|530.28|532.16|530.26|5
1732365160000|2024-11-23 12:32:40|532.17|530.27|532.18|530.28|532.18|530.28|532.17|530.27|6
1732365170000|2024-11-23 12:32:50|532.17|530.27|531.98|530.08|532.17|530.27|531.98|530.08|7
1732365180000|2024-11-23 12:33:00|531.79|529.89|531.82|529.92|531.92|530.02|531.78|529.88|10
1732365190000|2024-11-23 12:33:10|531.81|529.91|531.82|529.92|531.82|529.92|531.8|529.9|6
1732365200000|2024-11-23 12:33:20|531.81|529.91|531.58|529.68|531.82|529.92|531.48|529.58|18
1732365210000|2024-11-23 12:33:30|531.59|529.69|531.33|529.43|531.61|529.71|531.33|529.43|10
1732365220000|2024-11-23 12:33:40|531.34|529.44|531.21|529.31|531.35|529.45|531.21|529.31|9
1732365230000|2024-11-23 12:33:50|531.2|529.3|531.17|529.27|531.2|529.3|531.16|529.26|6
1732365240000|2024-11-23 12:34:00|531.18|529.28|531.17|529.27|531.18|529.28|531.16|529.26|7
1732365250000|2024-11-23 12:34:10|531.37|529.47|531.85|529.95|531.87|529.97|531.37|529.47|29
1732365260000|2024-11-23 12:34:20|531.86|529.96|531.89|529.99|531.89|529.99|531.86|529.96|6
1732365270000|2024-11-23 12:34:30|531.64|529.74|531.08|529.18|531.64|529.74|531.07|529.17|18
1732365280000|2024-11-23 12:34:40|531.22|529.32|531.71|529.81|531.71|529.81|531.22|529.32|24
1732365290000|2024-11-23 12:34:50|531.72|529.82|531.85|529.95|531.85|529.95|531.72|529.82|9
1732365300000|2024-11-23 12:35:00|531.86|529.96|531.75|529.85|531.9|530|531.69|529.79|14
1732365310000|2024-11-23 12:35:10|531.59|529.69|531.57|529.67|531.6|529.7|531.57|529.67|3
1732365320000|2024-11-23 12:35:20|531.58|529.68|531.6|529.7|531.61|529.71|531.58|529.68|9
1732365330000|2024-11-23 12:35:30|531.54|529.64|531.56|529.66|531.56|529.66|531.53|529.63|8
1732365340000|2024-11-23 12:35:40|531.57|529.67|531.89|529.99|531.89|529.99|531.57|529.67|16
1732365350000|2024-11-23 12:35:50|531.9|530|531.96|530.06|531.96|530.06|531.9|530|7
1732365360000|2024-11-23 12:36:00|531.97|530.07|532.34|530.44|532.34|530.44|531.97|530.07|18
1732365370000|2024-11-23 12:36:10|532.35|530.45|532.32|530.42|532.36|530.46|532.29|530.39|7
1732365380000|2024-11-23 12:36:20|532.33|530.43|532.83|530.93|532.83|530.93|532.33|530.43|21
1732365390000|2024-11-23 12:36:30|532.84|530.94|532.88|530.98|532.92|531.02|532.84|530.94|11
1732365400000|2024-11-23 12:36:40|532.89|530.99|532.94|531.04|532.94|531.04|532.89|530.99|6
1732365410000|2024-11-23 12:36:50|533.04|531.14|533.47|531.57|533.47|531.57|533.04|531.14|25
1732365420000|2024-11-23 12:37:00|533.48|531.58|533.39|531.49|533.5|531.6|533.39|531.49|7
1732365430000|2024-11-23 12:37:10|533.27|531.37|533.38|531.48|533.38|531.48|533.27|531.37|12
1732365440000|2024-11-23 12:37:20|533.39|531.49|533.77|531.87|533.77|531.87|533.39|531.49|20
1732365450000|2024-11-23 12:37:30|533.78|531.88|534.13|532.23|534.16|532.26|533.78|531.88|12
1732365460000|2024-11-23 12:37:40|534.14|532.24|534.26|532.36|534.26|532.36|534.14|532.24|15
1732365470000|2024-11-23 12:37:50|534.18|532.28|533.79|531.89|534.21|532.31|533.79|531.89|16
1732365480000|2024-11-23 12:38:00|533.8|531.9|533.72|531.82|533.8|531.9|533.57|531.67|13
1732365490000|2024-11-23 12:38:10|533.77|531.87|533.83|531.93|533.83|531.93|533.57|531.67|16
1732365500000|2024-11-23 12:38:20|533.84|531.94|534.01|532.11|534.03|532.13|533.84|531.94|20
1732365510000|2024-11-23 12:38:30|534.02|532.12|534.07|532.17|534.07|532.17|534.02|532.12|8
1732365520000|2024-11-23 12:38:40|534.19|532.29|534.67|532.77|534.68|532.78|534.19|532.29|10
1732365530000|2024-11-23 12:38:50|534.66|532.76|534.41|532.51|534.66|532.76|534.41|532.51|14
1732365540000|2024-11-23 12:39:00|534.4|532.5|533.85|531.95|534.4|532.5|533.85|531.95|22
1732365550000|2024-11-23 12:39:10|533.84|531.94|533.69|531.79|533.84|531.94|533.67|531.77|6
1732365560000|2024-11-23 12:39:20|533.68|531.78|533.88|531.98|533.88|531.98|533.68|531.78|8
1732365570000|2024-11-23 12:39:30|533.89|531.99|533.92|532.02|533.92|532.02|533.89|531.99|4
1732365580000|2024-11-23 12:39:40|533.93|532.03|534.19|532.29|534.19|532.29|533.93|532.03|3
1732365590000|2024-11-23 12:39:50|534.21|532.31|534.18|532.28|534.21|532.31|534.18|532.28|6
1732365600000|2024-11-23 12:40:00|534.19|532.29|534.03|532.13|534.21|532.31|534.03|532.13|12
1732365610000|2024-11-23 12:40:10|534.04|532.14|534.02|532.12|534.05|532.15|534.02|532.12|5
1732365620000|2024-11-23 12:40:20|534.01|532.11|533.98|532.08|534.01|532.11|533.98|532.08|6
1732365630000|2024-11-23 12:40:30|533.99|532.09|534.14|532.24|534.21|532.31|533.99|532.09|11
1732365640000|2024-11-23 12:40:40|534.13|532.23|533.92|532.02|534.13|532.23|533.92|532.02|11
1732365650000|2024-11-23 12:40:50|533.93|532.03|533.92|532.02|533.93|532.03|533.92|532.02|2
1732365660000|2024-11-23 12:41:00|533.97|532.07|533.92|532.02|533.97|532.07|533.92|532.02|3
1732365670000|2024-11-23 12:41:10|533.8|531.9|533.83|531.93|533.83|531.93|533.8|531.9|4
1732365680000|2024-11-23 12:41:20|533.82|531.92|533.97|532.07|533.97|532.07|533.71|531.81|10
1732365690000|2024-11-23 12:41:30|533.94|532.04|534.12|532.22|534.12|532.22|533.94|532.04|15
1732365710000|2024-11-23 12:41:50|534.11|532.21|533.98|532.08|534.11|532.21|533.97|532.07|8
1732365720000|2024-11-23 12:42:00|533.97|532.07|533.84|531.94|533.97|532.07|533.84|531.94|12
1732365730000|2024-11-23 12:42:10|533.85|531.95|533.7|531.8|533.85|531.95|533.7|531.8|9
1732365740000|2024-11-23 12:42:20|533.69|531.79|533.7|531.8|533.7|531.8|533.69|531.79|4
1732365750000|2024-11-23 12:42:30|533.95|532.05|534.13|532.23|534.13|532.23|533.9|532|15
1732365760000|2024-11-23 12:42:40|534.15|532.25|534.08|532.18|534.15|532.25|534.08|532.18|5
1732365770000|2024-11-23 12:42:50|534.07|532.17|533.97|532.07|534.08|532.18|533.96|532.06|8
1732365780000|2024-11-23 12:43:00|533.88|531.98|534.11|532.21|534.11|532.21|533.88|531.98|5
1732365790000|2024-11-23 12:43:10|534.12|532.22|534.12|532.22|534.13|532.23|534.12|532.22|3
1732365800000|2024-11-23 12:43:20|534.11|532.21|534.1|532.2|534.11|532.21|534.1|532.2|2
1732365810000|2024-11-23 12:43:30|534.02|532.12|534.02|532.12|534.03|532.13|534.02|532.12|3
1732365820000|2024-11-23 12:43:40|534.01|532.11|534.01|532.11|534.01|532.11|534|532.1|5
1732365830000|2024-11-23 12:43:50|534.02|532.12|534.21|532.31|534.23|532.33|534.02|532.12|3
1732365840000|2024-11-23 12:44:00|534.2|532.3|534.52|532.62|534.55|532.65|534.2|532.3|12
1732365850000|2024-11-23 12:44:10|534.54|532.64|534.55|532.65|534.58|532.68|534.54|532.64|10
1732365860000|2024-11-23 12:44:20|534.43|532.53|534.47|532.57|534.47|532.57|534.39|532.49|14
1732365870000|2024-11-23 12:44:30|534.64|532.74|534.57|532.67|534.64|532.74|534.56|532.66|8
1732365880000|2024-11-23 12:44:40|534.56|532.66|534.53|532.63|534.58|532.68|534.53|532.63|12
1732365890000|2024-11-23 12:44:50|534.42|532.52|534.33|532.43|534.42|532.52|534.33|532.43|8
1732365900000|2024-11-23 12:45:00|534.32|532.42|534.29|532.39|534.32|532.42|534.29|532.39|4
1732365910000|2024-11-23 12:45:10|534.3|532.4|534.5|532.6|534.5|532.6|534.3|532.4|11
1732365920000|2024-11-23 12:45:20|534.58|532.68|535.25|533.35|535.25|533.35|534.58|532.68|27
1732365930000|2024-11-23 12:45:30|535.26|533.36|535.31|533.41|535.33|533.43|535.18|533.28|27
1732365940000|2024-11-23 12:45:40|535.32|533.42|534.97|533.07|535.33|533.43|534.97|533.07|22
1732365950000|2024-11-23 12:45:50|534.83|532.93|535.04|533.14|535.04|533.14|534.83|532.93|22
1732365960000|2024-11-23 12:46:00|535.05|533.15|535.12|533.22|535.13|533.23|535.05|533.15|13
1732365970000|2024-11-23 12:46:10|535.35|533.45|535.36|533.46|535.36|533.46|535.23|533.33|13
1732365980000|2024-11-23 12:46:20|535.58|533.68|535.44|533.54|535.63|533.73|535.43|533.53|13
1732365990000|2024-11-23 12:46:30|535.45|533.55|535.32|533.42|535.49|533.59|535.32|533.42|14
1732366000000|2024-11-23 12:46:40|535.31|533.41|535.08|533.18|535.32|533.42|535.08|533.18|12
1732366010000|2024-11-23 12:46:50|535.07|533.17|534.81|532.91|535.07|533.17|534.74|532.84|18
1732366020000|2024-11-23 12:47:00|534.82|532.92|534.58|532.68|534.84|532.94|534.58|532.68|19
1732366030000|2024-11-23 12:47:10|534.57|532.67|534.52|532.62|534.57|532.67|534.52|532.62|6
1732366040000|2024-11-23 12:47:20|534.5|532.6|534.43|532.53|534.51|532.61|534.38|532.48|11
1732366050000|2024-11-23 12:47:30|534.42|532.52|534.44|532.54|534.44|532.54|534.42|532.52|7
1732366060000|2024-11-23 12:47:40|534.43|532.53|534.26|532.36|534.44|532.54|534.25|532.35|10
1732366070000|2024-11-23 12:47:50|534.27|532.37|534.25|532.35|534.27|532.37|534.23|532.33|7
1732366080000|2024-11-23 12:48:00|534.24|532.34|534.24|532.34|534.25|532.35|534.24|532.34|3
1732366090000|2024-11-23 12:48:10|534|532.1|533.55|531.65|534.11|532.21|533.55|531.65|21
1732366100000|2024-11-23 12:48:20|533.44|531.54|533.45|531.55|533.46|531.56|533.44|531.54|6
1732366110000|2024-11-23 12:48:30|533.46|531.56|533.43|531.53|533.46|531.56|533.43|531.53|4
1732366120000|2024-11-23 12:48:40|533.41|531.51|533.28|531.38|533.41|531.51|533.26|531.36|12
1732366130000|2024-11-23 12:48:50|533.27|531.37|533|531.1|533.27|531.37|532.96|531.06|15
1732366140000|2024-11-23 12:49:00|532.99|531.09|532.73|530.83|532.99|531.09|532.73|530.83|20
1732366150000|2024-11-23 12:49:10|532.68|530.78|532.44|530.54|532.72|530.82|532.23|530.33|14
1732366160000|2024-11-23 12:49:20|532.45|530.55|532.49|530.59|532.5|530.6|532.45|530.55|14
1732366170000|2024-11-23 12:49:30|532.45|530.55|532.35|530.45|532.46|530.56|532.35|530.45|11
1732366180000|2024-11-23 12:49:40|532.36|530.46|532.17|530.27|532.36|530.46|532.12|530.22|18
1732366190000|2024-11-23 12:49:50|532.19|530.29|532.38|530.48|532.38|530.48|532.19|530.29|20
1732366200000|2024-11-23 12:50:00|532.39|530.49|533|531.1|533.05|531.15|532.39|530.49|22
1732366210000|2024-11-23 12:50:10|533.01|531.11|532.63|530.73|533.01|531.11|532.63|530.73|17
1732366220000|2024-11-23 12:50:20|532.62|530.72|532.38|530.48|532.62|530.72|532.31|530.41|19
1732366230000|2024-11-23 12:50:30|532.37|530.47|532.22|530.32|532.37|530.47|532.22|530.32|12
1732366240000|2024-11-23 12:50:40|532.21|530.31|532.2|530.3|532.22|530.32|532.2|530.3|5
1732366250000|2024-11-23 12:50:50|532.21|530.31|532.35|530.45|532.41|530.51|532.14|530.24|19
1732366260000|2024-11-23 12:51:00|532.36|530.46|532.85|530.95|532.85|530.95|532.36|530.46|21
1732366270000|2024-11-23 12:51:10|532.78|530.88|532.8|530.9|532.87|530.97|532.77|530.87|18
1732366280000|2024-11-23 12:51:20|532.74|530.84|532.82|530.92|532.82|530.92|532.74|530.84|16
1732366290000|2024-11-23 12:51:30|532.83|530.93|533.05|531.15|533.05|531.15|532.83|530.93|19
1732366300000|2024-11-23 12:51:40|532.96|531.06|532.68|530.78|533|531.1|532.63|530.73|18
1732366310000|2024-11-23 12:51:50|532.59|530.69|532.49|530.59|533.03|531.13|532.49|530.59|17
1732366320000|2024-11-23 12:52:00|532.5|530.6|532.21|530.31|532.52|530.62|532.21|530.31|17
1732366330000|2024-11-23 12:52:10|532.22|530.32|532.08|530.18|532.26|530.36|531.95|530.05|21
1732366340000|2024-11-23 12:52:20|532.09|530.19|531.93|530.03|532.1|530.2|531.9|530|17
1732366350000|2024-11-23 12:52:30|531.94|530.04|531.99|530.09|531.99|530.09|531.94|530.04|11
1732366360000|2024-11-23 12:52:40|532|530.1|532.27|530.37|532.29|530.39|532|530.1|10
1732366370000|2024-11-23 12:52:50|532.28|530.38|532.34|530.44|532.38|530.48|532.26|530.36|16
1732366380000|2024-11-23 12:53:00|532.35|530.45|532.09|530.19|532.35|530.45|532.02|530.12|17
1732366390000|2024-11-23 12:53:10|532.1|530.2|530.82|528.92|532.2|530.3|530.82|528.92|24
1732366400000|2024-11-23 12:53:20|530.83|528.93|530.76|528.86|530.83|528.93|530.76|528.86|4
1732366410000|2024-11-23 12:53:30|530.77|528.87|530.83|528.93|530.83|528.93|530.76|528.86|12
1732366420000|2024-11-23 12:53:40|530.84|528.94|530.91|529.01|530.92|529.02|530.84|528.94|10
1732366430000|2024-11-23 12:53:50|530.92|529.02|530.95|529.05|530.95|529.05|530.91|529.01|6
1732366440000|2024-11-23 12:54:00|530.96|529.06|531.57|529.67|531.57|529.67|530.96|529.06|20
1732366450000|2024-11-23 12:54:10|531.58|529.68|531.99|530.09|531.99|530.09|531.58|529.68|27
1732366460000|2024-11-23 12:54:20|532|530.1|532.24|530.34|532.24|530.34|531.86|529.96|28
1732366470000|2024-11-23 12:54:30|532.21|530.31|532.23|530.33|532.25|530.35|532.21|530.31|10
1732366480000|2024-11-23 12:54:40|532.24|530.34|532.26|530.36|532.26|530.36|532.14|530.24|16
1732366490000|2024-11-23 12:54:50|532.27|530.37|532.13|530.23|532.27|530.37|532.06|530.16|15
1732366500000|2024-11-23 12:55:00|532.38|530.48|532.35|530.45|532.45|530.55|532.32|530.42|21
1732366510000|2024-11-23 12:55:10|532.29|530.39|532.34|530.44|532.35|530.45|532.29|530.39|6
1732366520000|2024-11-23 12:55:20|532.35|530.45|532.6|530.7|532.6|530.7|532.35|530.45|4
1732366530000|2024-11-23 12:55:30|532.61|530.71|532.76|530.86|532.76|530.86|532.61|530.71|6
1732366540000|2024-11-23 12:55:40|532.77|530.87|532.91|531.01|533.01|531.11|532.77|530.87|10
1732366550000|2024-11-23 12:55:50|532.92|531.02|532.94|531.04|532.94|531.04|532.92|531.02|3
1732366570000|2024-11-23 12:56:10|532.95|531.05|532.83|530.93|532.95|531.05|532.83|530.93|4
1732366580000|2024-11-23 12:56:20|532.78|530.88|532.7|530.8|532.83|530.93|532.68|530.78|18
1732366590000|2024-11-23 12:56:30|532.71|530.81|532.75|530.85|532.76|530.86|532.47|530.57|19
1732366600000|2024-11-23 12:56:40|532.76|530.86|532.72|530.82|532.81|530.91|532.71|530.81|13
1732366610000|2024-11-23 12:56:50|532.73|530.83|532.64|530.74|532.73|530.83|532.6|530.7|6
1732366620000|2024-11-23 12:57:00|532.65|530.75|532.68|530.78|532.68|530.78|532.65|530.75|2
1732366630000|2024-11-23 12:57:10|532.69|530.79|532.72|530.82|532.72|530.82|532.69|530.79|4
1732366640000|2024-11-23 12:57:20|532.73|530.83|532.74|530.84|532.74|530.84|532.73|530.83|2
1732366650000|2024-11-23 12:57:30|532.75|530.85|532.67|530.77|532.75|530.85|532.67|530.77|5
1732366660000|2024-11-23 12:57:40|532.66|530.76|531.94|530.04|532.66|530.76|531.87|529.97|16
1732366670000|2024-11-23 12:57:50|531.95|530.05|532.01|530.11|532.01|530.11|531.95|530.05|12
1732366680000|2024-11-23 12:58:00|532.03|530.13|532.3|530.4|532.33|530.43|532.03|530.13|15
1732366690000|2024-11-23 12:58:10|532.29|530.39|532.3|530.4|532.3|530.4|532.28|530.38|5
1732366700000|2024-11-23 12:58:20|532.31|530.41|532.06|530.16|532.35|530.45|532.05|530.15|9
1732366710000|2024-11-23 12:58:30|532.07|530.17|532.1|530.2|532.17|530.27|532.07|530.17|19
1732366720000|2024-11-23 12:58:40|532.11|530.21|531.82|529.92|532.12|530.22|531.82|529.92|23
1732366730000|2024-11-23 12:58:50|531.81|529.91|531.67|529.77|531.82|529.92|531.66|529.76|10
1732366740000|2024-11-23 12:59:00|531.68|529.78|531.8|529.9|531.84|529.94|531.68|529.78|23
1732366750000|2024-11-23 12:59:10|531.81|529.91|531.5|529.6|531.83|529.93|531.49|529.59|15
1732366760000|2024-11-23 12:59:20|531.51|529.61|531.77|529.87|531.77|529.87|531.51|529.61|16
1732366770000|2024-11-23 12:59:30|531.78|529.88|531.73|529.83|531.8|529.9|531.72|529.82|14
1732366780000|2024-11-23 12:59:40|531.74|529.84|531.8|529.9|531.8|529.9|531.74|529.84|10
1732366790000|2024-11-23 12:59:50|531.81|529.91|531.78|529.88|531.81|529.91|531.76|529.86|5
1732366800000|2024-11-23 13:00:00|531.79|529.89|531.83|529.93|531.83|529.93|531.75|529.85|13
1732366810000|2024-11-23 13:00:10|531.93|530.03|531.93|530.03|531.93|530.03|531.87|529.97|10
1732366820000|2024-11-23 13:00:20|531.94|530.04|531.9|530|531.94|530.04|531.87|529.97|13
1732366830000|2024-11-23 13:00:30|531.84|529.94|531.67|529.77|531.87|529.97|531.63|529.73|12
1732366840000|2024-11-23 13:00:40|531.68|529.78|532.02|530.12|532.03|530.13|531.68|529.78|18
1732366850000|2024-11-23 13:00:50|532.03|530.13|531.77|529.87|532.03|530.13|531.75|529.85|11
1732366860000|2024-11-23 13:01:00|531.76|529.86|531.79|529.89|531.79|529.89|531.74|529.84|8
1732366870000|2024-11-23 13:01:10|531.8|529.9|532.13|530.23|532.13|530.23|531.8|529.9|18
1732366880000|2024-11-23 13:01:20|532.12|530.22|531.98|530.08|532.13|530.23|531.96|530.06|10
1732366890000|2024-11-23 13:01:30|531.97|530.07|531.74|529.84|531.97|530.07|531.73|529.83|10
1732366900000|2024-11-23 13:01:40|531.73|529.83|531.68|529.78|531.73|529.83|531.66|529.76|12
1732366910000|2024-11-23 13:01:50|531.69|529.79|531.53|529.63|531.71|529.81|531.53|529.63|13
1732366920000|2024-11-23 13:02:00|531.49|529.59|531.29|529.39|531.5|529.6|531.23|529.33|12
1732366930000|2024-11-23 13:02:10|531.31|529.41|531.31|529.41|531.32|529.42|531.31|529.41|3
1732366940000|2024-11-23 13:02:20|531.32|529.42|531.33|529.43|531.34|529.44|531.32|529.42|4
1732366950000|2024-11-23 13:02:30|531.34|529.44|531.34|529.44|531.34|529.44|531.33|529.43|5
1732366960000|2024-11-23 13:02:40|531.35|529.45|531.36|529.46|531.36|529.46|531.35|529.45|2
1732366970000|2024-11-23 13:02:50|531.31|529.41|531.27|529.37|531.32|529.42|531.25|529.35|5
1732366980000|2024-11-23 13:03:00|531.26|529.36|531.1|529.2|531.27|529.37|531.1|529.2|9
1732366990000|2024-11-23 13:03:10|531.09|529.19|531|529.1|531.09|529.19|531|529.1|6
1732367000000|2024-11-23 13:03:20|530.99|529.09|531.15|529.25|531.15|529.25|530.99|529.09|17
1732367010000|2024-11-23 13:03:30|531.16|529.26|531.38|529.48|531.38|529.48|531.16|529.26|9
1732367020000|2024-11-23 13:03:40|531.37|529.47|531.33|529.43|531.37|529.47|531.32|529.42|3
1732367030000|2024-11-23 13:03:50|531.34|529.44|531.37|529.47|531.4|529.5|531.3|529.4|10
1732367040000|2024-11-23 13:04:00|531.38|529.48|531.39|529.49|531.39|529.49|531.38|529.48|2
1732367050000|2024-11-23 13:04:10|531.42|529.52|531.68|529.78|531.68|529.78|531.42|529.52|5
1732367060000|2024-11-23 13:04:20|531.69|529.79|532.6|530.7|532.6|530.7|531.69|529.79|20
1732367070000|2024-11-23 13:04:30|532.61|530.71|533.04|531.14|533.04|531.14|532.61|530.71|20
1732367080000|2024-11-23 13:04:40|533.03|531.13|532.91|531.01|533.06|531.16|532.91|531.01|9
1732367090000|2024-11-23 13:04:50|532.9|531|532.6|530.7|532.9|531|532.57|530.67|16
1732367100000|2024-11-23 13:05:00|532.61|530.71|532.61|530.71|532.61|530.71|532.6|530.7|3
1732367110000|2024-11-23 13:05:10|532.6|530.7|532.48|530.58|532.61|530.71|532.46|530.56|9
1732367120000|2024-11-23 13:05:20|532.47|530.57|532.47|530.57|532.47|530.57|532.46|530.56|5
1732367130000|2024-11-23 13:05:30|532.48|530.58|532.52|530.62|532.52|530.62|532.48|530.58|4
1732367140000|2024-11-23 13:05:40|532.53|530.63|532.48|530.58|532.53|530.63|532.47|530.57|3
1732367150000|2024-11-23 13:05:50|532.49|530.59|532.63|530.73|532.64|530.74|532.49|530.59|6
1732367160000|2024-11-23 13:06:00|532.64|530.74|532.53|530.63|532.66|530.76|532.48|530.58|12
1732367170000|2024-11-23 13:06:10|532.54|530.64|533.05|531.15|533.05|531.15|532.54|530.64|21
1732367180000|2024-11-23 13:06:20|533.06|531.16|533.13|531.23|533.13|531.23|533.06|531.16|10
1732367190000|2024-11-23 13:06:30|533.14|531.24|532.91|531.01|533.15|531.25|532.91|531.01|8
1732367200000|2024-11-23 13:06:40|532.9|531|532.68|530.78|532.92|531.02|532.68|530.78|12
1732367210000|2024-11-23 13:06:50|532.67|530.77|532.64|530.74|532.67|530.77|532.64|530.74|8
1732367220000|2024-11-23 13:07:00|532.63|530.73|532.68|530.78|532.7|530.8|532.62|530.72|14
1732367230000|2024-11-23 13:07:10|532.67|530.77|532.46|530.56|532.67|530.77|532.46|530.56|5
1732367240000|2024-11-23 13:07:20|532.45|530.55|532.48|530.58|532.48|530.58|532.41|530.51|12
1732367250000|2024-11-23 13:07:30|532.49|530.59|532.53|530.63|532.54|530.64|532.49|530.59|8
1732367260000|2024-11-23 13:07:40|532.54|530.64|532.55|530.65|532.55|530.65|532.54|530.64|2
1732367270000|2024-11-23 13:07:50|532.6|530.7|532.74|530.84|532.74|530.84|532.6|530.7|5
1732367280000|2024-11-23 13:08:00|532.73|530.83|532.7|530.8|532.73|530.83|532.7|530.8|6
1732367290000|2024-11-23 13:08:10|532.69|530.79|532.85|530.95|532.85|530.95|532.69|530.79|6
1732367300000|2024-11-23 13:08:20|532.86|530.96|533.3|531.4|533.3|531.4|532.86|530.96|16
1732367310000|2024-11-23 13:08:30|533.31|531.41|533.62|531.72|533.62|531.72|533.31|531.41|29
1732367320000|2024-11-23 13:08:40|533.63|531.73|534.79|532.89|534.79|532.89|533.63|531.73|32
1732367330000|2024-11-23 13:08:50|534.8|532.9|534.83|532.93|534.86|532.96|534.8|532.9|14
1732367340000|2024-11-23 13:09:00|534.76|532.86|534.52|532.62|534.76|532.86|534.52|532.62|12
1732367350000|2024-11-23 13:09:10|534.5|532.6|534.1|532.2|534.5|532.6|534.09|532.19|16
1732367360000|2024-11-23 13:09:20|534.11|532.21|533.96|532.06|534.17|532.27|533.96|532.06|12
1732367370000|2024-11-23 13:09:30|533.95|532.05|534.01|532.11|534.04|532.14|533.94|532.04|10
1732367380000|2024-11-23 13:09:40|534.03|532.13|534.07|532.17|534.09|532.19|534.03|532.13|13
1732367390000|2024-11-23 13:09:50|533.98|532.08|533.97|532.07|534.18|532.28|533.96|532.06|11
1732367400000|2024-11-23 13:10:00|533.96|532.06|533.92|532.02|533.96|532.06|533.92|532.02|5
1732367410000|2024-11-23 13:10:10|533.91|532.01|533.91|532.01|533.91|532.01|533.88|531.98|9
1732367420000|2024-11-23 13:10:20|534.05|532.15|534.04|532.14|534.05|532.15|534.04|532.14|2
1732367430000|2024-11-23 13:10:30|534.01|532.11|534.11|532.21|534.11|532.21|533.97|532.07|5
1732367440000|2024-11-23 13:10:40|534.1|532.2|534.05|532.15|534.1|532.2|533.88|531.98|11
1732367450000|2024-11-23 13:10:50|534.06|532.16|534.01|532.11|534.08|532.18|534.01|532.11|4
1732367460000|2024-11-23 13:11:00|533.95|532.05|533.81|531.91|533.95|532.05|533.8|531.9|7
1732367470000|2024-11-23 13:11:10|533.82|531.92|533.85|531.95|533.85|531.95|533.82|531.92|5
1732367480000|2024-11-23 13:11:20|533.82|531.92|533.86|531.96|533.86|531.96|533.82|531.92|5
1732367490000|2024-11-23 13:11:30|533.87|531.97|534.2|532.3|534.2|532.3|533.87|531.97|19
1732367500000|2024-11-23 13:11:40|534.19|532.29|534.09|532.19|534.2|532.3|534.08|532.18|10
1732367510000|2024-11-23 13:11:50|534.08|532.18|534|532.1|534.09|532.19|533.9|532|13
1732367520000|2024-11-23 13:12:00|533.9|532|533.78|531.88|533.9|532|533.78|531.88|7
1732367530000|2024-11-23 13:12:10|533.74|531.84|533.79|531.89|533.79|531.89|533.73|531.83|4
1732367540000|2024-11-23 13:12:20|533.84|531.94|534.58|532.68|534.58|532.68|533.84|531.94|19
1732367550000|2024-11-23 13:12:30|534.59|532.69|534.76|532.86|534.76|532.86|534.59|532.69|9
1732367560000|2024-11-23 13:12:40|534.75|532.85|534.67|532.77|534.76|532.86|534.66|532.76|4
1732367570000|2024-11-23 13:12:50|534.68|532.78|534.8|532.9|534.82|532.92|534.67|532.77|7
1732367580000|2024-11-23 13:13:00|534.79|532.89|534.77|532.87|534.81|532.91|534.76|532.86|10
1732367590000|2024-11-23 13:13:10|533.94|532.04|533.84|531.94|533.94|532.04|533.52|531.62|10
1732367600000|2024-11-23 13:13:20|533.85|531.95|533.7|531.8|533.86|531.96|533.7|531.8|8
1732367610000|2024-11-23 13:13:30|533.71|531.81|533.75|531.85|533.75|531.85|533.71|531.81|5
1732367620000|2024-11-23 13:13:40|533.76|531.86|533.89|531.99|533.89|531.99|533.76|531.86|13
1732367630000|2024-11-23 13:13:50|533.9|532|534.01|532.11|534.19|532.29|533.9|532|12
1732367640000|2024-11-23 13:14:00|533.8|531.9|533.69|531.79|533.8|531.9|533.69|531.79|7
1732367650000|2024-11-23 13:14:10|533.71|531.81|533.68|531.78|533.71|531.81|533.68|531.78|3
1732367660000|2024-11-23 13:14:20|533.67|531.77|533.65|531.75|533.67|531.77|533.65|531.75|3
1732367670000|2024-11-23 13:14:30|533.66|531.76|533.99|532.09|533.99|532.09|533.66|531.76|10
1732367680000|2024-11-23 13:14:40|534.01|532.11|534.15|532.25|534.17|532.27|534.01|532.11|17
1732367690000|2024-11-23 13:14:50|534.14|532.24|534.06|532.16|534.15|532.25|534.01|532.11|8
1732367700000|2024-11-23 13:15:00|534.07|532.17|534.09|532.19|534.18|532.28|534.07|532.17|14
1732367710000|2024-11-23 13:15:10|534.08|532.18|534.07|532.17|534.11|532.21|534.07|532.17|7
1732367720000|2024-11-23 13:15:20|534.08|532.18|534.5|532.6|534.53|532.63|534.08|532.18|15
1732367730000|2024-11-23 13:15:30|534.47|532.57|534.7|532.8|534.7|532.8|534.47|532.57|16
1732367740000|2024-11-23 13:15:40|534.71|532.81|535.05|533.15|535.05|533.15|534.71|532.81|9
1732367750000|2024-11-23 13:15:50|535.06|533.16|535.07|533.17|535.1|533.2|535.06|533.16|7
1732367760000|2024-11-23 13:16:00|535.2|533.3|535.76|533.86|535.76|533.86|535.2|533.3|21
1732367770000|2024-11-23 13:16:10|535.73|533.83|535.42|533.52|535.73|533.83|535.41|533.51|13
1732367780000|2024-11-23 13:16:20|535.43|533.53|535.42|533.52|535.43|533.53|535.4|533.5|5
1732367790000|2024-11-23 13:16:30|535.46|533.56|535.47|533.57|535.47|533.57|535.46|533.56|2
1732367800000|2024-11-23 13:16:40|535.52|533.62|535.64|533.74|535.65|533.75|535.52|533.62|13
1732367810000|2024-11-23 13:16:50|535.6|533.7|535.44|533.54|535.6|533.7|535.38|533.48|8
1732367820000|2024-11-23 13:17:00|535.45|533.55|535.52|533.62|535.52|533.62|535.44|533.54|9
1732367830000|2024-11-23 13:17:10|535.59|533.69|535.82|533.92|535.85|533.95|535.56|533.66|15
1732367840000|2024-11-23 13:17:20|535.83|533.93|536.08|534.18|536.08|534.18|535.82|533.92|11
1732367850000|2024-11-23 13:17:30|536.07|534.17|536.15|534.25|536.15|534.25|536.07|534.17|13
1732367860000|2024-11-23 13:17:40|536.11|534.21|536.41|534.51|536.41|534.51|536.07|534.17|14
1732367870000|2024-11-23 13:17:50|536.27|534.37|535.86|533.96|536.33|534.43|535.81|533.91|16
1732367880000|2024-11-23 13:18:00|535.85|533.95|536.02|534.12|536.02|534.12|535.85|533.95|16
1732367890000|2024-11-23 13:18:10|536.03|534.13|536.07|534.17|536.24|534.34|536.03|534.13|14
1732367900000|2024-11-23 13:18:20|536.05|534.15|535.81|533.91|536.05|534.15|535.79|533.89|12
1732367910000|2024-11-23 13:18:30|535.8|533.9|535.75|533.85|535.8|533.9|535.75|533.85|2
1732367920000|2024-11-23 13:18:40|535.82|533.92|536.01|534.11|536.02|534.12|535.75|533.85|9
1732367930000|2024-11-23 13:18:50|536.02|534.12|535.99|534.09|536.02|534.12|535.98|534.08|10
1732367940000|2024-11-23 13:19:00|536|534.1|536.13|534.23|536.14|534.24|535.99|534.09|17
1732367950000|2024-11-23 13:19:10|536.14|534.24|535.99|534.09|536.32|534.42|535.96|534.06|7
1732367960000|2024-11-23 13:19:20|535.98|534.08|536.16|534.26|536.23|534.33|535.98|534.08|11
1732367970000|2024-11-23 13:19:30|536.25|534.35|536.3|534.4|536.3|534.4|536.25|534.35|7
1732367980000|2024-11-23 13:19:40|536.29|534.39|536.17|534.27|536.29|534.39|536.15|534.25|10
1732367990000|2024-11-23 13:19:50|536.18|534.28|536.18|534.28|536.18|534.28|536.16|534.26|3
1732368000000|2024-11-23 13:20:00|536.19|534.29|536.09|534.19|536.2|534.3|536.07|534.17|8
1732368010000|2024-11-23 13:20:10|536.1|534.2|536.55|534.65|536.55|534.65|536.09|534.19|9
1732368020000|2024-11-23 13:20:20|536.56|534.66|536.52|534.62|536.56|534.66|536.51|534.61|8
1732368030000|2024-11-23 13:20:30|536.51|534.61|536.43|534.53|536.55|534.65|536.43|534.53|6
1732368040000|2024-11-23 13:20:40|536.44|534.54|536.72|534.82|536.72|534.82|536.44|534.54|6
1732368050000|2024-11-23 13:20:50|536.73|534.83|536.58|534.68|536.74|534.84|536.51|534.61|6
1732368060000|2024-11-23 13:21:00|536.59|534.69|536.54|534.64|536.59|534.69|536.54|534.64|10
1732368070000|2024-11-23 13:21:10|536.55|534.65|536.58|534.68|536.58|534.68|536.55|534.65|4
1732368080000|2024-11-23 13:21:20|536.81|534.91|537.32|535.42|537.55|535.65|536.81|534.91|20
1732368090000|2024-11-23 13:21:30|537.31|535.41|537.27|535.37|537.31|535.41|537.23|535.33|13
1732368100000|2024-11-23 13:21:40|537.28|535.38|537.67|535.77|537.67|535.77|537.28|535.38|18
1732368110000|2024-11-23 13:21:50|537.68|535.78|537.67|535.77|537.68|535.78|537.66|535.76|4
1732368120000|2024-11-23 13:22:00|537.58|535.68|537.39|535.49|537.58|535.68|537.39|535.49|7
1732368130000|2024-11-23 13:22:10|537.26|535.36|537.2|535.3|537.26|535.36|537.19|535.29|9
1732368140000|2024-11-23 13:22:20|537.21|535.31|537.63|535.73|537.64|535.74|537.21|535.31|7
1732368150000|2024-11-23 13:22:30|537.52|535.62|537.59|535.69|537.59|535.69|537.52|535.62|4
1732368160000|2024-11-23 13:22:40|537.6|535.7|537.64|535.74|537.66|535.76|537.6|535.7|11
1732368170000|2024-11-23 13:22:50|537.59|535.69|537.27|535.37|537.6|535.7|537.25|535.35|21
1732368180000|2024-11-23 13:23:00|537.28|535.38|537.38|535.48|537.38|535.48|537.28|535.38|9
1732368190000|2024-11-23 13:23:10|537.32|535.42|537.32|535.42|537.32|535.42|537.32|535.42|1
1732368200000|2024-11-23 13:23:20|537.33|535.43|537.22|535.32|537.33|535.43|537.21|535.31|7
1732368210000|2024-11-23 13:23:30|537.15|535.25|537.32|535.42|537.4|535.5|537.15|535.25|8
1732368220000|2024-11-23 13:23:40|537.27|535.37|537.23|535.33|537.27|535.37|537.23|535.33|5
1732368230000|2024-11-23 13:23:50|537.22|535.32|536.55|534.65|537.22|535.32|536.51|534.61|25
1732368240000|2024-11-23 13:24:00|536.53|534.63|536.22|534.32|536.54|534.64|536.22|534.32|12
1732368250000|2024-11-23 13:24:10|536.23|534.33|536.54|534.64|536.54|534.64|536.23|534.33|24
1732368260000|2024-11-23 13:24:20|536.53|534.63|536.47|534.57|536.54|534.64|536.47|534.57|6
1732368270000|2024-11-23 13:24:30|536.48|534.58|536.49|534.59|536.49|534.59|536.46|534.56|6
1732368280000|2024-11-23 13:24:40|536.45|534.55|536.46|534.56|536.5|534.6|536.37|534.47|10
1732368290000|2024-11-23 13:24:50|536.47|534.57|536.72|534.82|536.72|534.82|536.47|534.57|9
1732368300000|2024-11-23 13:25:00|536.74|534.84|536.83|534.93|536.83|534.93|536.74|534.84|7
1732368310000|2024-11-23 13:25:10|536.84|534.94|536.68|534.78|536.84|534.94|536.68|534.78|5
1732368320000|2024-11-23 13:25:20|536.85|534.95|536.84|534.94|536.86|534.96|536.84|534.94|4
1732368330000|2024-11-23 13:25:30|536.83|534.93|536.99|535.09|537|535.1|536.83|534.93|5
1732368340000|2024-11-23 13:25:40|536.98|535.08|536.95|535.05|536.98|535.08|536.95|535.05|6
1732368350000|2024-11-23 13:25:50|536.94|535.04|536.98|535.08|536.98|535.08|536.93|535.03|9
1732368360000|2024-11-23 13:26:00|536.99|535.09|536.74|534.84|537.01|535.11|536.73|534.83|11
1732368370000|2024-11-23 13:26:10|536.75|534.85|536.95|535.05|536.95|535.05|536.75|534.85|17
1732368380000|2024-11-23 13:26:20|536.96|535.06|536.95|535.05|536.96|535.06|536.92|535.02|10
1732368390000|2024-11-23 13:26:30|536.94|535.04|537.01|535.11|537.01|535.11|536.9|535|8
1732368400000|2024-11-23 13:26:40|537|535.1|536.89|534.99|537|535.1|536.89|534.99|3
1732368410000|2024-11-23 13:26:50|536.9|535|536.69|534.79|536.9|535|536.69|534.79|10
1732368420000|2024-11-23 13:27:00|536.73|534.83|536.72|534.82|536.74|534.84|536.72|534.82|6
1732368430000|2024-11-23 13:27:10|536.65|534.75|536.69|534.79|536.69|534.79|536.65|534.75|5
1732368440000|2024-11-23 13:27:20|536.7|534.8|536.74|534.84|536.74|534.84|536.66|534.76|7
1732368450000|2024-11-23 13:27:30|536.75|534.85|536.79|534.89|536.79|534.89|536.75|534.85|3
1732368460000|2024-11-23 13:27:40|536.8|534.9|537.88|535.98|537.94|536.04|536.8|534.9|17
1732368470000|2024-11-23 13:27:50|537.87|535.97|538.14|536.24|538.15|536.25|537.83|535.93|17
1732368480000|2024-11-23 13:28:00|538.15|536.25|538.42|536.52|538.42|536.52|538.14|536.24|8
1732368490000|2024-11-23 13:28:10|538.41|536.51|538.35|536.45|538.41|536.51|538.35|536.45|7
1732368500000|2024-11-23 13:28:20|538.2|536.3|537.93|536.03|538.2|536.3|537.93|536.03|9
1732368510000|2024-11-23 13:28:30|537.96|536.06|537.9|536|537.96|536.06|537.9|536|7
1732368520000|2024-11-23 13:28:40|537.89|535.99|537.75|535.85|537.9|536|537.75|535.85|8
1732368530000|2024-11-23 13:28:50|537.74|535.84|537.7|535.8|537.74|535.84|537.59|535.69|10
1732368540000|2024-11-23 13:29:00|537.71|535.81|537.74|535.84|537.74|535.84|537.71|535.81|5
1732368550000|2024-11-23 13:29:10|537.73|535.83|537.53|535.63|537.73|535.83|537.53|535.63|9
1732368560000|2024-11-23 13:29:20|537.52|535.62|537.51|535.61|537.52|535.62|537.5|535.6|4
1732368570000|2024-11-23 13:29:30|537.5|535.6|537.61|535.71|537.62|535.72|537.48|535.58|5
1732368580000|2024-11-23 13:29:40|537.6|535.7|537.5|535.6|537.6|535.7|537.48|535.58|7
1732368590000|2024-11-23 13:29:50|537.49|535.59|537.5|535.6|537.51|535.61|537.49|535.59|6
1732368600000|2024-11-23 13:30:00|537.49|535.59|536.89|534.99|537.49|535.59|536.89|534.99|14
1732368610000|2024-11-23 13:30:10|536.9|535|537.01|535.11|537.01|535.11|536.9|535|11
1732368620000|2024-11-23 13:30:20|537|535.1|536.97|535.07|537|535.1|536.96|535.06|6
1732368630000|2024-11-23 13:30:30|536.96|535.06|537|535.1|537.01|535.11|536.94|535.04|14
1732368640000|2024-11-23 13:30:40|537.01|535.11|537.15|535.25|537.15|535.25|537.01|535.11|14
1732368650000|2024-11-23 13:30:50|537.32|535.42|537.54|535.64|537.54|535.64|537.32|535.42|16
1732368660000|2024-11-23 13:31:00|537.53|535.63|537.97|536.07|537.97|536.07|537.53|535.63|18
1732368670000|2024-11-23 13:31:10|537.98|536.08|537.78|535.88|537.98|536.08|537.78|535.88|13
1732368680000|2024-11-23 13:31:20|537.63|535.73|537.62|535.72|537.63|535.73|537.62|535.72|2
1732368690000|2024-11-23 13:31:30|537.61|535.71|537.57|535.67|537.61|535.71|537.57|535.67|4
1732368700000|2024-11-23 13:31:40|537.56|535.66|537.06|535.16|537.56|535.66|537.06|535.16|16
1732368710000|2024-11-23 13:31:50|537.07|535.17|537.01|535.11|537.07|535.17|537.01|535.11|10
1732368720000|2024-11-23 13:32:00|537|535.1|536.95|535.05|537.01|535.11|536.94|535.04|8
1732368730000|2024-11-23 13:32:10|536.88|534.98|536.92|535.02|536.92|535.02|536.85|534.95|13
1732368740000|2024-11-23 13:32:20|536.93|535.03|536.95|535.05|536.95|535.05|536.93|535.03|3
1732368750000|2024-11-23 13:32:30|536.98|535.08|536.97|535.07|536.98|535.08|536.91|535.01|13
1732368760000|2024-11-23 13:32:40|536.98|535.08|537.03|535.13|537.03|535.13|536.97|535.07|4
1732368770000|2024-11-23 13:32:50|537|535.1|537.19|535.29|537.21|535.31|537|535.1|17
1732368780000|2024-11-23 13:33:00|537.2|535.3|537.66|535.76|537.66|535.76|537.2|535.3|18
1732368790000|2024-11-23 13:33:10|537.67|535.77|537.57|535.67|537.86|535.96|537.54|535.64|26
1732368800000|2024-11-23 13:33:20|537.58|535.68|538.21|536.31|538.29|536.39|537.58|535.68|24
1732368810000|2024-11-23 13:33:30|538.2|536.3|538.33|536.43|538.33|536.43|538.19|536.29|11
1732368820000|2024-11-23 13:33:40|538.34|536.44|538.81|536.91|538.84|536.94|538.34|536.44|20
1732368830000|2024-11-23 13:33:50|538.82|536.92|538.86|536.96|538.86|536.96|538.81|536.91|10
1732368840000|2024-11-23 13:34:00|538.87|536.97|538.88|536.98|538.88|536.98|538.85|536.95|12
1732368850000|2024-11-23 13:34:10|538.89|536.99|538.74|536.84|538.89|536.99|538.73|536.83|10
1732368860000|2024-11-23 13:34:20|538.75|536.85|538.73|536.83|538.83|536.93|538.73|536.83|7
1732368870000|2024-11-23 13:34:30|538.75|536.85|538.86|536.96|538.9|537|538.75|536.85|9
1732368880000|2024-11-23 13:34:40|538.87|536.97|538.87|536.97|538.89|536.99|538.87|536.97|5
1732368900000|2024-11-23 13:35:00|538.82|536.92|538.29|536.39|538.82|536.92|538.29|536.39|12
1732368910000|2024-11-23 13:35:10|538.28|536.38|538.14|536.24|538.28|536.38|538.14|536.24|18
1732368920000|2024-11-23 13:35:20|538.13|536.23|537.99|536.09|538.16|536.26|537.89|535.99|16
1732368930000|2024-11-23 13:35:30|538|536.1|538.06|536.16|538.07|536.17|538|536.1|10
1732368940000|2024-11-23 13:35:40|538.07|536.17|538.59|536.69|538.59|536.69|538.07|536.17|23
1732368950000|2024-11-23 13:35:50|538.6|536.7|538.72|536.82|538.73|536.83|538.58|536.68|14
1732368960000|2024-11-23 13:36:00|538.73|536.83|538.82|536.92|538.82|536.92|538.73|536.83|12
1732368970000|2024-11-23 13:36:10|539|537.1|539.26|537.36|539.26|537.36|539|537.1|14
1732368980000|2024-11-23 13:36:20|539.24|537.34|539.67|537.77|539.67|537.77|539.24|537.34|14
1732368990000|2024-11-23 13:36:30|539.76|537.86|539.76|537.86|539.76|537.86|539.76|537.86|1
1732369000000|2024-11-23 13:36:40|539.77|537.87|539.9|538|540.04|538.14|539.77|537.87|10
1732369010000|2024-11-23 13:36:50|540.24|538.34|540.6|538.7|540.63|538.73|540.03|538.13|20
1732369020000|2024-11-23 13:37:00|540.59|538.69|540.66|538.76|540.66|538.76|540.49|538.59|22
1732369030000|2024-11-23 13:37:10|540.67|538.77|540.84|538.94|540.88|538.98|540.67|538.77|16
1732369040000|2024-11-23 13:37:20|541.07|539.17|541.34|539.44|541.37|539.47|540.89|538.99|22
1732369050000|2024-11-23 13:37:30|541.35|539.45|541.52|539.62|541.52|539.62|541.33|539.43|16
1732369060000|2024-11-23 13:37:40|541.63|539.73|541.32|539.42|541.67|539.77|541.28|539.38|21
1732369070000|2024-11-23 13:37:50|541.3|539.4|541.1|539.2|541.3|539.4|541.08|539.18|24
1732369080000|2024-11-23 13:38:00|541.09|539.19|540.42|538.52|541.09|539.19|540.42|538.52|18
1732369090000|2024-11-23 13:38:10|540.41|538.51|540.22|538.32|540.41|538.51|540.22|538.32|18
1732369100000|2024-11-23 13:38:20|540.21|538.31|539.79|537.89|540.21|538.31|539.79|537.89|15
1732369110000|2024-11-23 13:38:30|539.78|537.88|539.36|537.46|539.78|537.88|539.36|537.46|17
1732369120000|2024-11-23 13:38:40|539.35|537.45|539.24|537.34|539.35|537.45|539.24|537.34|14
1732369130000|2024-11-23 13:38:50|539.23|537.33|539.1|537.2|539.23|537.33|539.07|537.17|12
1732369140000|2024-11-23 13:39:00|539.3|537.4|539.36|537.46|539.36|537.46|539.3|537.4|2
1732369150000|2024-11-23 13:39:10|539.49|537.59|539.41|537.51|539.49|537.59|539.37|537.47|12
1732369160000|2024-11-23 13:39:20|539.4|537.5|539.25|537.35|539.4|537.5|539.15|537.25|12
1732369170000|2024-11-23 13:39:30|539.14|537.24|538.96|537.06|539.14|537.24|538.96|537.06|16
1732369180000|2024-11-23 13:39:40|538.95|537.05|538.78|536.88|538.95|537.05|538.78|536.88|16
1732369190000|2024-11-23 13:39:50|538.77|536.87|538.65|536.75|538.77|536.87|538.65|536.75|8
1732369200000|2024-11-23 13:40:00|538.66|536.76|538.66|536.76|538.67|536.77|538.66|536.76|3
1732369210000|2024-11-23 13:40:10|538.48|536.58|538.64|536.74|538.64|536.74|538.41|536.51|10
1732369220000|2024-11-23 13:40:20|538.6|536.7|538.76|536.86|538.76|536.86|538.42|536.52|7
1732369230000|2024-11-23 13:40:30|538.77|536.87|538.35|536.45|538.77|536.87|538.35|536.45|9
1732369240000|2024-11-23 13:40:40|538.21|536.31|538.14|536.24|538.21|536.31|537.99|536.09|11
1732369250000|2024-11-23 13:40:50|538.15|536.25|538.14|536.24|538.15|536.25|538.13|536.23|4
1732369260000|2024-11-23 13:41:00|538.15|536.25|538.36|536.46|538.38|536.48|538.15|536.25|4
1732369270000|2024-11-23 13:41:10|538.35|536.45|538.63|536.73|538.63|536.73|538.34|536.44|12
1732369280000|2024-11-23 13:41:20|538.69|536.79|538.71|536.81|538.71|536.81|538.69|536.79|3
1732369290000|2024-11-23 13:41:30|538.72|536.82|538.72|536.82|538.72|536.82|538.72|536.82|1
1732369310000|2024-11-23 13:41:50|538.8|536.9|538.83|536.93|538.84|536.94|538.77|536.87|7
1732369320000|2024-11-23 13:42:00|538.84|536.94|538.9|537|538.92|537.02|538.84|536.94|7
1732369330000|2024-11-23 13:42:10|538.89|536.99|539.03|537.13|539.07|537.17|538.89|536.99|8
1732369340000|2024-11-23 13:42:20|539.08|537.18|539.08|537.18|539.09|537.19|539.03|537.13|8
1732369350000|2024-11-23 13:42:30|539.09|537.19|539.48|537.58|539.48|537.58|539.07|537.17|10
1732369360000|2024-11-23 13:42:40|539.54|537.64|539.76|537.86|539.78|537.88|539.54|537.64|5
1732369370000|2024-11-23 13:42:50|539.84|537.94|540.27|538.37|540.27|538.37|539.84|537.94|11
1732369380000|2024-11-23 13:43:00|540.28|538.38|540.31|538.41|540.31|538.41|540.28|538.38|6
1732369390000|2024-11-23 13:43:10|540.3|538.4|540.72|538.82|540.72|538.82|540.3|538.4|9
1732369400000|2024-11-23 13:43:20|540.71|538.81|540.71|538.81|540.71|538.81|540.67|538.77|9
1732369410000|2024-11-23 13:43:30|540.72|538.82|541.02|539.12|541.03|539.13|540.72|538.82|7
1732369420000|2024-11-23 13:43:40|541.03|539.13|541.1|539.2|541.1|539.2|541.03|539.13|3
1732369430000|2024-11-23 13:43:50|541.09|539.19|540.64|538.74|541.1|539.2|540.62|538.72|19
1732369440000|2024-11-23 13:44:00|540.65|538.75|540.7|538.8|540.7|538.8|540.64|538.74|16
1732369450000|2024-11-23 13:44:10|540.77|538.87|541.07|539.17|541.07|539.17|540.75|538.85|13
1732369460000|2024-11-23 13:44:20|541.06|539.16|541.04|539.14|541.06|539.16|541.03|539.13|6
1732369470000|2024-11-23 13:44:30|541.05|539.15|541.06|539.16|541.06|539.16|541.04|539.14|7
1732369480000|2024-11-23 13:44:40|541.09|539.19|541.09|539.19|541.1|539.2|541.09|539.19|3
1732369490000|2024-11-23 13:44:50|541.1|539.2|541.08|539.18|541.1|539.2|541.07|539.17|5
1732369500000|2024-11-23 13:45:00|541.07|539.17|541.09|539.19|541.09|539.19|541.07|539.17|3
1732369510000|2024-11-23 13:45:10|541.08|539.18|541.07|539.17|541.08|539.18|541.07|539.17|2
1732369520000|2024-11-23 13:45:20|540.99|539.09|540.99|539.09|541.01|539.11|540.99|539.09|5
1732369530000|2024-11-23 13:45:30|541|539.1|541.02|539.12|541.02|539.12|540.99|539.09|5
1732369540000|2024-11-23 13:45:40|541.03|539.13|541.03|539.13|541.03|539.13|540.99|539.09|3
1732369550000|2024-11-23 13:45:50|541.01|539.11|540.57|538.67|541.01|539.11|540.57|538.67|13
1732369560000|2024-11-23 13:46:00|540.56|538.66|539.76|537.86|540.56|538.66|539.7|537.8|25
1732369570000|2024-11-23 13:46:10|539.77|537.87|540.35|538.45|540.35|538.45|539.77|537.87|16
1732369580000|2024-11-23 13:46:20|540.34|538.44|540.49|538.59|540.5|538.6|540.33|538.43|8
1732369590000|2024-11-23 13:46:30|540.75|538.85|540.8|538.9|540.82|538.92|540.74|538.84|9
1732369600000|2024-11-23 13:46:40|540.71|538.81|540.85|538.95|540.85|538.95|540.5|538.6|11
1732369610000|2024-11-23 13:46:50|541.95|540.05|542.23|540.33|542.75|540.85|541.36|539.46|20
1732369620000|2024-11-23 13:47:00|542.24|540.34|542.36|540.46|542.36|540.46|542.14|540.24|9
1732369630000|2024-11-23 13:47:10|542.37|540.47|542.66|540.76|542.66|540.76|542.36|540.46|10
1732369640000|2024-11-23 13:47:20|543|541.1|542.42|540.52|543.01|541.11|542.42|540.52|10
1732369650000|2024-11-23 13:47:30|542.32|540.42|541.88|539.98|542.32|540.42|541.88|539.98|12
1732369660000|2024-11-23 13:47:40|541.87|539.97|541.39|539.49|541.87|539.97|541.35|539.45|16
1732369670000|2024-11-23 13:47:50|541.5|539.6|541.72|539.82|541.72|539.82|541.49|539.59|11
1732369680000|2024-11-23 13:48:00|541.73|539.83|542.03|540.13|542.03|540.13|541.73|539.83|8
1732369690000|2024-11-23 13:48:10|542.04|540.14|541.59|539.69|542.07|540.17|541.59|539.69|11
1732369700000|2024-11-23 13:48:20|541.58|539.68|541.66|539.76|541.69|539.79|541.46|539.56|7
1732369710000|2024-11-23 13:48:30|541.65|539.75|541.8|539.9|541.8|539.9|541.64|539.74|17
1732369720000|2024-11-23 13:48:40|541.82|539.92|541.85|539.95|541.88|539.98|541.8|539.9|9
1732369730000|2024-11-23 13:48:50|542.01|540.11|542.52|540.62|542.52|540.62|542.01|540.11|17
1732369740000|2024-11-23 13:49:00|542.53|540.63|543.02|541.12|543.02|541.12|542.53|540.63|22
1732369750000|2024-11-23 13:49:10|543.03|541.13|542.9|541|543.19|541.29|542.76|540.86|19
1732369760000|2024-11-23 13:49:20|542.92|541.02|543.15|541.25|543.15|541.25|542.92|541.02|8
1732369770000|2024-11-23 13:49:30|543.19|541.29|543.32|541.42|543.32|541.42|543.19|541.29|8
1732369780000|2024-11-23 13:49:40|543.33|541.43|542.9|541|543.33|541.43|542.64|540.74|11
1732369790000|2024-11-23 13:49:50|542.85|540.95|542.51|540.61|542.86|540.96|542.51|540.61|17
1732369800000|2024-11-23 13:50:00|542.45|540.55|541.89|539.99|542.45|540.55|541.88|539.98|12
1732369810000|2024-11-23 13:50:10|541.86|539.96|541.46|539.56|541.86|539.96|541.46|539.56|10
1732369820000|2024-11-23 13:50:20|541.45|539.55|540.99|539.09|541.47|539.57|540.99|539.09|10
1732369830000|2024-11-23 13:50:30|541.07|539.17|540.79|538.89|541.07|539.17|540.73|538.83|12
1732369840000|2024-11-23 13:50:40|540.78|538.88|540.51|538.61|540.78|538.88|540.41|538.51|18
1732369850000|2024-11-23 13:50:50|540.52|538.62|540.37|538.47|540.57|538.67|540.35|538.45|15
1732369860000|2024-11-23 13:51:00|540.4|538.5|540.25|538.35|540.4|538.5|540.22|538.32|9
1732369870000|2024-11-23 13:51:10|540.24|538.34|539.89|537.99|540.24|538.34|539.89|537.99|19
1732369880000|2024-11-23 13:51:20|539.88|537.98|539.52|537.62|539.88|537.98|539.5|537.6|8
1732369890000|2024-11-23 13:51:30|539.51|537.61|539.47|537.57|539.52|537.62|539.47|537.57|3
1732369900000|2024-11-23 13:51:40|539.27|537.37|538.74|536.84|539.27|537.37|538.74|536.84|9
1732369910000|2024-11-23 13:51:50|538.73|536.83|538.74|536.84|538.74|536.84|538.66|536.76|4
1732369920000|2024-11-23 13:52:00|538.89|536.99|538.9|537|538.9|537|538.89|536.99|2
1732369930000|2024-11-23 13:52:10|538.91|537.01|538.99|537.09|538.99|537.09|538.9|537|9
1732369940000|2024-11-23 13:52:20|539|537.1|539.38|537.48|539.38|537.48|539|537.1|13
1732369950000|2024-11-23 13:52:30|539.43|537.53|539.29|537.39|539.48|537.58|539.28|537.38|12
1732369960000|2024-11-23 13:52:40|539.28|537.38|539.12|537.22|539.3|537.4|539.12|537.22|4
1732369970000|2024-11-23 13:52:50|539.13|537.23|539.28|537.38|539.28|537.38|539.13|537.23|12
1732369980000|2024-11-23 13:53:00|539.29|537.39|539.36|537.46|539.36|537.46|539.29|537.39|8
1732369990000|2024-11-23 13:53:10|539.37|537.47|539.53|537.63|539.57|537.67|539.37|537.47|11
1732370000000|2024-11-23 13:53:20|539.16|537.26|539.23|537.33|539.53|537.63|539.13|537.23|11
1732370010000|2024-11-23 13:53:30|539.24|537.34|539.46|537.56|539.49|537.59|539.24|537.34|12
1732370020000|2024-11-23 13:53:40|539.45|537.55|539.42|537.52|539.46|537.56|539.42|537.52|8
1732370030000|2024-11-23 13:53:50|539.47|537.57|539.55|537.65|539.55|537.65|539.47|537.57|10
1732370040000|2024-11-23 13:54:00|539.56|537.66|539.81|537.91|539.81|537.91|539.56|537.66|10
1732370050000|2024-11-23 13:54:10|539.89|537.99|539.59|537.69|540.12|538.22|539.55|537.65|12
1732370060000|2024-11-23 13:54:20|539.58|537.68|539.8|537.9|539.8|537.9|539.58|537.68|8
1732370070000|2024-11-23 13:54:30|539.81|537.91|539.94|538.04|540|538.1|539.81|537.91|17
1732370080000|2024-11-23 13:54:40|539.95|538.05|539.95|538.05|539.95|538.05|539.95|538.05|1
1732370100000|2024-11-23 13:55:00|539.94|538.04|540.28|538.38|540.28|538.38|539.94|538.04|10
1732370110000|2024-11-23 13:55:10|540.29|538.39|540.42|538.52|540.52|538.62|540.29|538.39|18
1732370120000|2024-11-23 13:55:20|540.43|538.53|540.43|538.53|540.43|538.53|540.43|538.53|1
1732370130000|2024-11-23 13:55:30|540.31|538.41|540.27|538.37|540.32|538.42|540.23|538.33|4
1732370140000|2024-11-23 13:55:40|540.28|538.38|540.24|538.34|540.33|538.43|540.23|538.33|12
1732370150000|2024-11-23 13:55:50|540.39|538.49|540.41|538.51|540.41|538.51|540.38|538.48|7
1732370160000|2024-11-23 13:56:00|540.42|538.52|541.02|539.12|541.02|539.12|540.42|538.52|13
1732370170000|2024-11-23 13:56:10|541.03|539.13|541.03|539.13|541.16|539.26|541.03|539.13|20
1732370180000|2024-11-23 13:56:20|541.02|539.12|540.25|538.35|541.02|539.12|540.24|538.34|16
1732370190000|2024-11-23 13:56:30|540.27|538.37|539.42|537.52|540.27|538.37|539.34|537.44|19
1732370200000|2024-11-23 13:56:40|539.43|537.53|539.67|537.77|539.67|537.77|539.43|537.53|13
1732370210000|2024-11-23 13:56:50|539.68|537.78|539.68|537.78|539.68|537.78|539.67|537.77|5
1732370220000|2024-11-23 13:57:00|539.69|537.79|539.7|537.8|539.73|537.83|539.66|537.76|10
1732370230000|2024-11-23 13:57:10|539.71|537.81|539.58|537.68|539.82|537.92|539.58|537.68|12
1732370240000|2024-11-23 13:57:20|539.73|537.83|539.75|537.85|539.75|537.85|539.73|537.83|5
1732370250000|2024-11-23 13:57:30|539.76|537.86|539.61|537.71|539.76|537.86|539.58|537.68|6
1732370260000|2024-11-23 13:57:40|539.62|537.72|539.65|537.75|539.65|537.75|539.62|537.72|6
1732370270000|2024-11-23 13:57:50|539.66|537.76|539.78|537.88|539.78|537.88|539.66|537.76|7
1732370280000|2024-11-23 13:58:00|539.79|537.89|540.08|538.18|540.09|538.19|539.79|537.89|8
1732370290000|2024-11-23 13:58:10|540.07|538.17|539.76|537.86|540.07|538.17|539.76|537.86|17
1732370300000|2024-11-23 13:58:20|539.77|537.87|539.45|537.55|539.77|537.87|539.45|537.55|17
1732370320000|2024-11-23 13:58:40|539.35|537.45|539.16|537.26|539.35|537.45|539.16|537.26|10
1732370330000|2024-11-23 13:58:50|539.15|537.25|539.11|537.21|539.15|537.25|539.1|537.2|8
1732370340000|2024-11-23 13:59:00|539.09|537.19|538.9|537|539.09|537.19|538.89|536.99|9
1732370350000|2024-11-23 13:59:10|538.89|536.99|538.91|537.01|538.92|537.02|538.89|536.99|7
1732370360000|2024-11-23 13:59:20|538.92|537.02|538.93|537.03|538.93|537.03|538.9|537|5
1732370370000|2024-11-23 13:59:30|538.92|537.02|538.8|536.9|538.92|537.02|538.8|536.9|6
1732370380000|2024-11-23 13:59:40|538.79|536.89|538.25|536.35|538.79|536.89|538.18|536.28|15
1732370390000|2024-11-23 13:59:50|538.26|536.36|538.29|536.39|538.29|536.39|538.26|536.36|4
1732370400000|2024-11-23 14:00:00|538.3|536.4|537.96|536.06|538.31|536.41|537.96|536.06|16
1732370410000|2024-11-23 14:00:10|537.97|536.07|537.67|535.77|537.97|536.07|537.67|535.77|19
1732370420000|2024-11-23 14:00:20|537.66|535.76|539.53|537.63|539.53|537.63|537.65|535.75|25
1732370430000|2024-11-23 14:00:30|539.54|537.64|540|538.1|540|538.1|539.54|537.64|21
1732370440000|2024-11-23 14:00:40|540.01|538.11|540.3|538.4|540.92|539.02|540|538.1|25
1732370450000|2024-11-23 14:00:50|540.31|538.41|540.25|538.35|540.55|538.65|540.25|538.35|14
1732370460000|2024-11-23 14:01:00|540.24|538.34|540.81|538.91|540.81|538.91|540.19|538.29|15
1732370470000|2024-11-23 14:01:10|541.07|539.17|541.18|539.28|541.23|539.33|541.07|539.17|14
1732370480000|2024-11-23 14:01:20|541.23|539.33|541.24|539.34|541.31|539.41|541.2|539.3|13
1732370490000|2024-11-23 14:01:30|541.23|539.33|540.55|538.65|541.23|539.33|540.55|538.65|16
1732370500000|2024-11-23 14:01:40|540.61|538.71|540.29|538.39|540.61|538.71|540.29|538.39|19
1732370510000|2024-11-23 14:01:50|540.28|538.38|540.15|538.25|540.28|538.38|540.14|538.24|8
1732370520000|2024-11-23 14:02:00|540.16|538.26|540.05|538.15|540.16|538.26|540.05|538.15|9
1732370530000|2024-11-23 14:02:10|540.01|538.11|539.86|537.96|540.03|538.13|539.83|537.93|13
1732370540000|2024-11-23 14:02:20|539.87|537.97|539.74|537.84|539.87|537.97|539.74|537.84|6
1732370550000|2024-11-23 14:02:30|539.79|537.89|538.54|536.64|539.94|538.04|538.54|536.64|16
1732370560000|2024-11-23 14:02:40|538.53|536.63|539.92|538.02|540|538.1|538.48|536.58|24
1732370570000|2024-11-23 14:02:50|539.93|538.03|539.86|537.96|539.93|538.03|539.86|537.96|8
1732370580000|2024-11-23 14:03:00|540.05|538.15|540.43|538.53|540.47|538.57|540.05|538.15|22
1732370590000|2024-11-23 14:03:10|540.42|538.52|541.31|539.41|542.2|540.3|540.42|538.52|20
1732370600000|2024-11-23 14:03:20|541.3|539.4|540.98|539.08|541.3|539.4|540.98|539.08|17
1732370610000|2024-11-23 14:03:30|540.97|539.07|540.49|538.59|540.97|539.07|540.49|538.59|27
1732370620000|2024-11-23 14:03:40|540.48|538.58|540.37|538.47|540.48|538.58|540.37|538.47|9
1732370630000|2024-11-23 14:03:50|540.36|538.46|540.31|538.41|540.38|538.48|540.23|538.33|12
1732370640000|2024-11-23 14:04:00|540.33|538.43|540.05|538.15|540.41|538.51|540.05|538.15|11
1732370650000|2024-11-23 14:04:10|540.04|538.14|539.99|538.09|540.07|538.17|539.98|538.08|17
1732370660000|2024-11-23 14:04:20|539.98|538.08|540.39|538.49|540.39|538.49|539.98|538.08|10
1732370670000|2024-11-23 14:04:30|540.4|538.5|540.93|539.03|540.93|539.03|540.4|538.5|17
1732370680000|2024-11-23 14:04:40|540.94|539.04|541.22|539.32|541.33|539.43|540.94|539.04|10
1732370690000|2024-11-23 14:04:50|541.47|539.57|541.1|539.2|541.47|539.57|541.1|539.2|23
1732370700000|2024-11-23 14:05:00|541.09|539.19|540.83|538.93|541.09|539.19|540.83|538.93|13
1732370710000|2024-11-23 14:05:10|540.84|538.94|540.89|538.99|540.89|538.99|540.84|538.94|5
1732370720000|2024-11-23 14:05:20|540.94|539.04|541.04|539.14|541.04|539.14|540.93|539.03|11
1732370730000|2024-11-23 14:05:30|541.05|539.15|541.1|539.2|541.15|539.25|541.04|539.14|13
1732370740000|2024-11-23 14:05:40|541.13|539.23|541.08|539.18|541.13|539.23|541.08|539.18|6
1732370750000|2024-11-23 14:05:50|541.07|539.17|541.05|539.15|541.11|539.21|541.02|539.12|13
1732370760000|2024-11-23 14:06:00|540.9|539|541.06|539.16|541.06|539.16|540.88|538.98|12
1732370770000|2024-11-23 14:06:10|540.94|539.04|541.02|539.12|541.05|539.15|540.94|539.04|9
1732370780000|2024-11-23 14:06:20|541.03|539.13|541.09|539.19|541.09|539.19|541.03|539.13|9
1732370790000|2024-11-23 14:06:30|541.1|539.2|541.1|539.2|541.11|539.21|541.1|539.2|3
1732370800000|2024-11-23 14:06:40|541.11|539.21|541.12|539.22|541.12|539.22|541.11|539.21|2
1732370810000|2024-11-23 14:06:50|541.11|539.21|541.02|539.12|541.11|539.21|540.78|538.88|20
1732370820000|2024-11-23 14:07:00|541.04|539.14|541.08|539.18|541.08|539.18|541.02|539.12|9
1732370830000|2024-11-23 14:07:10|541.07|539.17|541.08|539.18|541.08|539.18|540.98|539.08|7
1732370840000|2024-11-23 14:07:20|541.09|539.19|541.1|539.2|541.1|539.2|541.09|539.19|6
1732370850000|2024-11-23 14:07:30|541.01|539.11|541.29|539.39|541.3|539.4|540.95|539.05|8
1732370860000|2024-11-23 14:07:40|541.28|539.38|541.18|539.28|541.28|539.38|540.94|539.04|13
1732370870000|2024-11-23 14:07:50|540.95|539.05|541.21|539.31|541.28|539.38|540.95|539.05|10
1732370880000|2024-11-23 14:08:00|540.91|539.01|541.02|539.12|541.21|539.31|540.91|539.01|8
1732370890000|2024-11-23 14:08:10|540.55|538.65|541.06|539.16|541.06|539.16|540.47|538.57|21
1732370900000|2024-11-23 14:08:20|540.66|538.76|541.05|539.15|541.05|539.15|540.66|538.76|10
1732370910000|2024-11-23 14:08:30|541.04|539.14|541.03|539.13|541.05|539.15|540.66|538.76|8
1732370920000|2024-11-23 14:08:40|541.02|539.12|540.42|538.52|541.02|539.12|540.31|538.41|19
1732370930000|2024-11-23 14:08:50|540.39|538.49|540.56|538.66|540.56|538.66|540.39|538.49|10
1732370940000|2024-11-23 14:09:00|540.03|538.13|540.04|538.14|540.54|538.64|539.7|537.8|16
1732370950000|2024-11-23 14:09:10|539.77|537.87|539.84|537.94|540.04|538.14|539.67|537.77|19
1732370960000|2024-11-23 14:09:20|539.78|537.88|539.6|537.7|539.87|537.97|539.39|537.49|9
1732370970000|2024-11-23 14:09:30|539.83|537.93|540.04|538.14|540.05|538.15|539.83|537.93|9
1732370980000|2024-11-23 14:09:40|540.03|538.13|539.96|538.06|540.03|538.13|539.95|538.05|5
1732370990000|2024-11-23 14:09:50|539.97|538.07|539.85|537.95|539.97|538.07|539.85|537.95|4
1732371000000|2024-11-23 14:10:00|539.84|537.94|539.59|537.69|539.84|537.94|539.58|537.68|9
1732371010000|2024-11-23 14:10:10|539.58|537.68|539.69|537.79|539.69|537.79|539.57|537.67|11
1732371020000|2024-11-23 14:10:20|539.65|537.75|540.34|538.44|541.16|539.26|539.65|537.75|32
1732371030000|2024-11-23 14:10:30|540.32|538.42|540.36|538.46|540.38|538.48|540.27|538.37|12
1732371040000|2024-11-23 14:10:40|540.37|538.47|539.98|538.08|540.38|538.48|539.98|538.08|21
1732371050000|2024-11-23 14:10:50|539.99|538.09|539.88|537.98|539.99|538.09|539.86|537.96|5
1732371060000|2024-11-23 14:11:00|539.89|537.99|539.9|538|539.9|538|539.89|537.99|2
1732371070000|2024-11-23 14:11:10|539.91|538.01|539.9|538|539.91|538.01|539.9|538|2
1732371080000|2024-11-23 14:11:20|539.92|538.02|539.72|537.82|539.92|538.02|539.72|537.82|9
1732371090000|2024-11-23 14:11:30|539.71|537.81|539.7|537.8|539.71|537.81|539.68|537.78|6
1732371100000|2024-11-23 14:11:40|539.71|537.81|539.72|537.82|539.72|537.82|539.71|537.81|2
1732371110000|2024-11-23 14:11:50|539.73|537.83|539.7|537.8|539.73|537.83|539.7|537.8|3
1732371120000|2024-11-23 14:12:00|539.84|537.94|541.39|539.49|541.39|539.49|539.84|537.94|3
1732371130000|2024-11-23 14:12:10|541.4|539.5|541.35|539.45|541.4|539.5|541.35|539.45|5
1732371140000|2024-11-23 14:12:20|541.36|539.46|542.48|540.58|542.54|540.64|541.36|539.46|15
1732371150000|2024-11-23 14:12:30|542.49|540.59|542.44|540.54|542.55|540.65|542.44|540.54|13
1732371160000|2024-11-23 14:12:40|542.43|540.53|543.34|541.44|543.47|541.57|542.39|540.49|23
1732371170000|2024-11-23 14:12:50|543.33|541.43|542.65|540.75|543.89|541.99|542.65|540.75|26
1732371180000|2024-11-23 14:13:00|542.63|540.73|543.21|541.31|543.72|541.82|542.39|540.49|25
1732371190000|2024-11-23 14:13:10|543.05|541.15|542.54|540.64|543.05|541.15|542.54|540.64|30
1732371200000|2024-11-23 14:13:20|542.53|540.63|542.42|540.52|542.6|540.7|542.41|540.51|15
1732371210000|2024-11-23 14:13:30|542.43|540.53|542.52|540.62|542.62|540.72|542.43|540.53|5
1732371220000|2024-11-23 14:13:40|542.51|540.61|542.58|540.68|542.58|540.68|542.51|540.61|10
1732371230000|2024-11-23 14:13:50|542.59|540.69|542.65|540.75|542.65|540.75|542.59|540.69|9
1732371240000|2024-11-23 14:14:00|542.66|540.76|542.68|540.78|542.68|540.78|542.66|540.76|5
1732371250000|2024-11-23 14:14:10|542.69|540.79|542.69|540.79|542.7|540.8|542.68|540.78|8
1732371260000|2024-11-23 14:14:20|542.7|540.8|542.59|540.69|542.7|540.8|542.44|540.54|6
1732371270000|2024-11-23 14:14:30|542.58|540.68|542.41|540.51|542.61|540.71|542.36|540.46|17
1732371280000|2024-11-23 14:14:40|542.42|540.52|542.41|540.51|542.43|540.53|542.41|540.51|5
1732371290000|2024-11-23 14:14:50|542.4|540.5|542.43|540.53|542.43|540.53|542.39|540.49|7
1732371300000|2024-11-23 14:15:00|542.44|540.54|542.35|540.45|542.45|540.55|542.33|540.43|8
1732371310000|2024-11-23 14:15:10|542.36|540.46|542.1|540.2|542.37|540.47|542.09|540.19|14
1732371320000|2024-11-23 14:15:20|542.09|540.19|541.99|540.09|542.1|540.2|541.98|540.08|18
1732371330000|2024-11-23 14:15:30|542|540.1|541.95|540.05|542.01|540.11|541.94|540.04|8
1732371340000|2024-11-23 14:15:40|541.69|539.79|541.35|539.45|541.69|539.79|541.35|539.45|29
1732371350000|2024-11-23 14:15:50|541.34|539.44|541.3|539.4|541.34|539.44|541.3|539.4|13
1732371360000|2024-11-23 14:16:00|541.42|539.52|541.45|539.55|541.45|539.55|541.3|539.4|7
1732371370000|2024-11-23 14:16:10|541.46|539.56|542.39|540.49|542.6|540.7|541.34|539.44|15
1732371380000|2024-11-23 14:16:20|542.38|540.48|543.85|541.95|543.86|541.96|542.31|540.41|14
1732371390000|2024-11-23 14:16:30|543.84|541.94|542.91|541.01|543.85|541.95|542.91|541.01|22
1732371400000|2024-11-23 14:16:40|542.9|541|542.57|540.67|542.9|541|542.49|540.59|25
1732371410000|2024-11-23 14:16:50|542.56|540.66|542.05|540.15|542.56|540.66|542.05|540.15|22
1732371420000|2024-11-23 14:17:00|542.06|540.16|542.03|540.13|542.06|540.16|542.02|540.12|9
1732371430000|2024-11-23 14:17:10|542.02|540.12|541.86|539.96|542.02|540.12|541.85|539.95|11
1732371440000|2024-11-23 14:17:20|541.85|539.95|541.91|540.01|542.05|540.15|541.62|539.72|13
1732371450000|2024-11-23 14:17:30|541.9|540|541.91|540.01|541.93|540.03|541.89|539.99|10
1732371460000|2024-11-23 14:17:40|541.92|540.02|542.11|540.21|542.11|540.21|541.91|540.01|10
1732371470000|2024-11-23 14:17:50|542.12|540.22|542.16|540.26|542.16|540.26|542.11|540.21|11
1732371480000|2024-11-23 14:18:00|542.17|540.27|542.46|540.56|542.46|540.56|542.17|540.27|11
1732371490000|2024-11-23 14:18:10|542.47|540.57|542.52|540.62|542.52|540.62|542.47|540.57|6
1732371500000|2024-11-23 14:18:20|542.53|540.63|542.56|540.66|542.56|540.66|542.53|540.63|4
1732371510000|2024-11-23 14:18:30|542.57|540.67|542.58|540.68|542.59|540.69|542.57|540.67|4
1732371520000|2024-11-23 14:18:40|542.59|540.69|543.07|541.17|543.14|541.24|542.59|540.69|13
1732371530000|2024-11-23 14:18:50|543.06|541.16|543|541.1|543.06|541.16|542.99|541.09|13
1732371540000|2024-11-23 14:19:00|543.01|541.11|542.73|540.83|543.01|541.11|542.73|540.83|16
1732371550000|2024-11-23 14:19:10|542.75|540.85|542.63|540.73|542.75|540.85|542.63|540.73|9
1732371560000|2024-11-23 14:19:20|542.57|540.67|542.43|540.53|542.57|540.67|542.41|540.51|6
1732371570000|2024-11-23 14:19:30|542.44|540.54|542.68|540.78|542.68|540.78|542.44|540.54|8
1732371580000|2024-11-23 14:19:40|542.78|540.88|542.91|541.01|542.91|541.01|542.78|540.88|8
1732371590000|2024-11-23 14:19:50|542.92|541.02|542.95|541.05|542.95|541.05|542.91|541.01|6
1732371600000|2024-11-23 14:20:00|542.96|541.06|542.82|540.92|542.97|541.07|542.8|540.9|6
1732371610000|2024-11-23 14:20:10|542.83|540.93|542.82|540.92|542.83|540.93|542.81|540.91|6
1732371620000|2024-11-23 14:20:20|542.81|540.91|542.81|540.91|542.82|540.92|542.75|540.85|5
1732371630000|2024-11-23 14:20:30|542.8|540.9|542.8|540.9|542.81|540.91|542.79|540.89|11
1732371640000|2024-11-23 14:20:40|542.81|540.91|542.12|540.22|542.81|540.91|542.12|540.22|17
1732371650000|2024-11-23 14:20:50|542.11|540.21|542.32|540.42|542.32|540.42|542.11|540.21|6
1732371660000|2024-11-23 14:21:00|542.33|540.43|542.37|540.47|542.37|540.47|542.33|540.43|5
1732371670000|2024-11-23 14:21:10|542.38|540.48|542.41|540.51|542.41|540.51|542.37|540.47|10
1732371680000|2024-11-23 14:21:20|542.35|540.45|542.33|540.43|542.41|540.51|542.29|540.39|8
1732371690000|2024-11-23 14:21:30|542.35|540.45|542.37|540.47|542.37|540.47|542.34|540.44|7
1732371700000|2024-11-23 14:21:40|542.36|540.46|542.5|540.6|542.5|540.6|542.36|540.46|8
1732371710000|2024-11-23 14:21:50|542.51|540.61|542.56|540.66|542.56|540.66|542.51|540.61|3
1732371720000|2024-11-23 14:22:00|542.57|540.67|543.13|541.23|543.21|541.31|542.57|540.67|16
1732371730000|2024-11-23 14:22:10|543.12|541.22|543.22|541.32|543.3|541.4|543.12|541.22|11
1732371740000|2024-11-23 14:22:20|543.21|541.31|542.7|540.8|543.21|541.31|542.69|540.79|15
1732371750000|2024-11-23 14:22:30|542.71|540.81|542.73|540.83|542.73|540.83|542.71|540.81|5
1732371760000|2024-11-23 14:22:40|542.74|540.84|543|541.1|543|541.1|542.73|540.83|10
1732371770000|2024-11-23 14:22:50|542.99|541.09|542.98|541.08|542.99|541.09|542.95|541.05|8
1732371780000|2024-11-23 14:23:00|542.99|541.09|543|541.1|543.05|541.15|542.99|541.09|9
1732371790000|2024-11-23 14:23:10|543.07|541.17|543|541.1|543.07|541.17|542.99|541.09|4
1732371800000|2024-11-23 14:23:20|543.01|541.11|543.02|541.12|543.02|541.12|543.01|541.11|2
1732371810000|2024-11-23 14:23:30|543.03|541.13|543.03|541.13|543.04|541.14|543.03|541.13|3
1732371820000|2024-11-23 14:23:40|543.04|541.14|543.28|541.38|543.28|541.38|543.04|541.14|8
1732371830000|2024-11-23 14:23:50|543.27|541.37|543.19|541.29|543.27|541.37|543.19|541.29|8
1732371840000|2024-11-23 14:24:00|543.2|541.3|543.19|541.29|543.2|541.3|543.18|541.28|9
1732371850000|2024-11-23 14:24:10|543.2|541.3|543.18|541.28|543.2|541.3|543.17|541.27|5
1732371860000|2024-11-23 14:24:20|543.17|541.27|543.38|541.48|543.46|541.56|543.17|541.27|9
1732371870000|2024-11-23 14:24:30|543.37|541.47|543.35|541.45|543.37|541.47|543.35|541.45|5
1732371880000|2024-11-23 14:24:40|543.34|541.44|543.35|541.45|543.35|541.45|543.34|541.44|4
1732371890000|2024-11-23 14:24:50|543.34|541.44|543.16|541.26|543.34|541.44|543.16|541.26|6
1732371900000|2024-11-23 14:25:00|543.18|541.28|543.19|541.29|543.2|541.3|543.18|541.28|6
1732371910000|2024-11-23 14:25:10|543.18|541.28|542.46|540.56|543.19|541.29|542.45|540.55|17
1732371920000|2024-11-23 14:25:20|542.45|540.55|542.41|540.51|542.45|540.55|542.41|540.51|8
1732371930000|2024-11-23 14:25:30|542.4|540.5|542.21|540.31|542.4|540.5|542.21|540.31|6
1732371940000|2024-11-23 14:25:40|542.2|540.3|542.22|540.32|542.23|540.33|542.2|540.3|6
1732371950000|2024-11-23 14:25:50|542.23|540.33|542.25|540.35|542.25|540.35|542.23|540.33|3
1732371960000|2024-11-23 14:26:00|542.15|540.25|541.95|540.05|542.15|540.25|541.89|539.99|11
1732371970000|2024-11-23 14:26:10|541.96|540.06|541|539.1|541.96|540.06|540.93|539.03|17
1732371980000|2024-11-23 14:26:20|541.02|539.12|541.17|539.27|541.17|539.27|541.02|539.12|14
1732371990000|2024-11-23 14:26:30|541.18|539.28|541.21|539.31|541.23|539.33|541.18|539.28|10
1732372000000|2024-11-23 14:26:40|541.2|539.3|540.97|539.07|541.23|539.33|540.93|539.03|16
1732372010000|2024-11-23 14:26:50|540.96|539.06|540.54|538.64|540.96|539.06|540.54|538.64|24
1732372020000|2024-11-23 14:27:00|540.55|538.65|540.58|538.68|540.58|538.68|540.54|538.64|6
1732372030000|2024-11-23 14:27:10|540.59|538.69|540.61|538.71|540.61|538.71|540.52|538.62|7
1732372040000|2024-11-23 14:27:20|540.86|538.96|540.75|538.85|540.86|538.96|540.72|538.82|15
1732372050000|2024-11-23 14:27:30|540.74|538.84|540.7|538.8|540.76|538.86|540.7|538.8|9
1732372060000|2024-11-23 14:27:40|540.69|538.79|540.65|538.75|540.69|538.79|540.65|538.75|7
1732372070000|2024-11-23 14:27:50|540.64|538.74|541.79|539.89|541.81|539.91|540.5|538.6|14
1732372080000|2024-11-23 14:28:00|541.74|539.84|542.51|540.61|542.52|540.62|541.74|539.84|16
1732372090000|2024-11-23 14:28:10|542.5|540.6|543.36|541.46|543.36|541.46|542.45|540.55|16
1732372100000|2024-11-23 14:28:20|543.63|541.73|544.38|542.48|544.38|542.48|543.29|541.39|18
1732372110000|2024-11-23 14:28:30|544.12|542.22|543.88|541.98|544.12|542.22|543.84|541.94|14
1732372120000|2024-11-23 14:28:40|543.87|541.97|543.51|541.61|543.87|541.97|543.51|541.61|11
1732372130000|2024-11-23 14:28:50|543.5|541.6|543.5|541.6|543.51|541.61|543.48|541.58|13
1732372140000|2024-11-23 14:29:00|543.4|541.5|543.47|541.57|543.53|541.63|543.39|541.49|16
1732372150000|2024-11-23 14:29:10|543.46|541.56|542.8|540.9|543.46|541.56|542.8|540.9|16
1732372160000|2024-11-23 14:29:20|542.81|540.91|542.77|540.87|542.87|540.97|542.76|540.86|11
1732372170000|2024-11-23 14:29:30|542.78|540.88|542.91|541.01|542.91|541.01|542.78|540.88|5
1732372180000|2024-11-23 14:29:40|542.92|541.02|542.89|540.99|542.92|541.02|542.86|540.96|5
1732372190000|2024-11-23 14:29:50|542.87|540.97|542.58|540.68|542.87|540.97|542.55|540.65|13
1732372200000|2024-11-23 14:30:00|542.57|540.67|542.46|540.56|542.57|540.67|542.43|540.53|14
1732372210000|2024-11-23 14:30:10|542.45|540.55|542.37|540.47|542.46|540.56|542.34|540.44|12
1732372220000|2024-11-23 14:30:20|542.36|540.46|542.13|540.23|542.36|540.46|542.13|540.23|10
1732372230000|2024-11-23 14:30:30|542.14|540.24|542.08|540.18|542.15|540.25|542.08|540.18|12
1732372240000|2024-11-23 14:30:40|542.03|540.13|541.89|539.99|542.03|540.13|541.88|539.98|17
1732372250000|2024-11-23 14:30:50|541.81|539.91|541.05|539.15|541.82|539.92|541.05|539.15|20
1732372260000|2024-11-23 14:31:00|540.99|539.09|541.07|539.17|541.07|539.17|540.97|539.07|12
1732372270000|2024-11-23 14:31:10|541.03|539.13|541.02|539.12|541.07|539.17|541.01|539.11|6
1732372280000|2024-11-23 14:31:20|541.03|539.13|541.03|539.13|541.05|539.15|541.02|539.12|8
1732372290000|2024-11-23 14:31:30|541.04|539.14|541.05|539.15|541.05|539.15|541.04|539.14|2
1732372300000|2024-11-23 14:31:40|541.04|539.14|541.11|539.21|541.11|539.21|540.96|539.06|9
1732372310000|2024-11-23 14:31:50|541.12|539.22|541.48|539.58|541.48|539.58|541.12|539.22|11
1732372320000|2024-11-23 14:32:00|541.49|539.59|541.52|539.62|541.56|539.66|541.49|539.59|12
1732372330000|2024-11-23 14:32:10|541.53|539.63|541.54|539.64|541.55|539.65|541.53|539.63|4
1732372340000|2024-11-23 14:32:20|541.53|539.63|541.86|539.96|541.86|539.96|541.53|539.63|10
1732372350000|2024-11-23 14:32:30|541.87|539.97|542.14|540.24|542.15|540.25|541.87|539.97|18
1732372360000|2024-11-23 14:32:40|542.15|540.25|542.15|540.25|542.16|540.26|542.15|540.25|3
1732372370000|2024-11-23 14:32:50|542.14|540.24|542.19|540.29|542.19|540.29|542.14|540.24|8
1732372380000|2024-11-23 14:33:00|542.2|540.3|542.2|540.3|542.2|540.3|542.15|540.25|4
1732372390000|2024-11-23 14:33:10|542.39|540.49|542.43|540.53|542.43|540.53|542.39|540.49|5
1732372400000|2024-11-23 14:33:20|542.29|540.39|542.31|540.41|542.31|540.41|542.29|540.39|5
1732372410000|2024-11-23 14:33:30|542.32|540.42|541.6|539.7|542.32|540.42|541.6|539.7|18
1732372420000|2024-11-23 14:33:40|541.58|539.68|541.5|539.6|541.58|539.68|541.41|539.51|12
1732372430000|2024-11-23 14:33:50|541.53|539.63|540.83|538.93|541.53|539.63|540.83|538.93|14
1732372440000|2024-11-23 14:34:00|540.85|538.95|540.77|538.87|540.88|538.98|540.63|538.73|12
1732372450000|2024-11-23 14:34:10|540.78|538.88|540.76|538.86|540.79|538.89|540.76|538.86|9
1732372460000|2024-11-23 14:34:20|540.77|538.87|540.61|538.71|540.77|538.87|540.52|538.62|13
1732372470000|2024-11-23 14:34:30|540.62|538.72|540.85|538.95|540.85|538.95|540.62|538.72|10
1732372480000|2024-11-23 14:34:40|540.86|538.96|540.69|538.79|541.07|539.17|540.66|538.76|19
1732372490000|2024-11-23 14:34:50|540.68|538.78|540.58|538.68|540.69|538.79|540.57|538.67|9
1732372500000|2024-11-23 14:35:00|540.56|538.66|540.26|538.36|540.56|538.66|540.25|538.35|11
1732372510000|2024-11-23 14:35:10|540.27|538.37|540.29|538.39|540.29|538.39|540.23|538.33|10
1732372520000|2024-11-23 14:35:20|540.28|538.38|540.29|538.39|540.29|538.39|540.28|538.38|2
1732372530000|2024-11-23 14:35:30|540.28|538.38|540.1|538.2|540.29|538.39|540.09|538.19|16
1732372540000|2024-11-23 14:35:40|540.09|538.19|540.09|538.19|540.1|538.2|540.09|538.19|5
1732372550000|2024-11-23 14:35:50|540.08|538.18|539.99|538.09|540.08|538.18|539.94|538.04|9
1732372560000|2024-11-23 14:36:00|540|538.1|540.08|538.18|540.08|538.18|540|538.1|8
1732372570000|2024-11-23 14:36:10|539.93|538.03|540.22|538.32|540.22|538.32|539.93|538.03|11
1732372580000|2024-11-23 14:36:20|540.23|538.33|540.27|538.37|540.27|538.37|540.23|538.33|9
1732372590000|2024-11-23 14:36:30|540.28|538.38|540.26|538.36|540.3|538.4|540.26|538.36|8
1732372600000|2024-11-23 14:36:40|540.27|538.37|540.23|538.33|540.27|538.37|540.17|538.27|8
1732372610000|2024-11-23 14:36:50|540.24|538.34|540.08|538.18|540.24|538.34|540.03|538.13|12
1732372620000|2024-11-23 14:37:00|540.09|538.19|540.2|538.3|540.2|538.3|540.09|538.19|12
1732372630000|2024-11-23 14:37:10|540.21|538.31|540.43|538.53|540.43|538.53|540.21|538.31|6
1732372640000|2024-11-23 14:37:20|540.44|538.54|540.52|538.62|540.52|538.62|540.44|538.54|9
1732372650000|2024-11-23 14:37:30|540.48|538.58|540.41|538.51|540.48|538.58|540.36|538.46|7
1732372660000|2024-11-23 14:37:40|540.42|538.52|540.67|538.77|540.67|538.77|540.42|538.52|13
1732372670000|2024-11-23 14:37:50|540.68|538.78|540.89|538.99|540.95|539.05|540.68|538.78|14
1732372680000|2024-11-23 14:38:00|540.9|539|540.71|538.81|540.92|539.02|540.68|538.78|18
1732372690000|2024-11-23 14:38:10|540.72|538.82|540.71|538.81|540.81|538.91|540.67|538.77|11
1732372700000|2024-11-23 14:38:20|540.72|538.82|540.76|538.86|540.76|538.86|540.72|538.82|5
1732372710000|2024-11-23 14:38:30|540.77|538.87|540.78|538.88|540.78|538.88|540.71|538.81|5
1732372720000|2024-11-23 14:38:40|540.79|538.89|540.81|538.91|540.82|538.92|540.79|538.89|9
1732372730000|2024-11-23 14:38:50|540.8|538.9|540.62|538.72|540.8|538.9|540.54|538.64|12
1732372740000|2024-11-23 14:39:00|540.63|538.73|540.39|538.49|540.63|538.73|540.36|538.46|8
1732372750000|2024-11-23 14:39:10|540.4|538.5|540.39|538.49|540.45|538.55|540.38|538.48|9
1732372760000|2024-11-23 14:39:20|540.4|538.5|539.95|538.05|540.41|538.51|539.94|538.04|12
1732372770000|2024-11-23 14:39:30|539.98|538.08|539.8|537.9|539.98|538.08|539.8|537.9|13
1732372780000|2024-11-23 14:39:40|539.75|537.85|539.14|537.24|539.75|537.85|539.14|537.24|18
1732372790000|2024-11-23 14:39:50|539.12|537.22|539.07|537.17|539.14|537.24|539.04|537.14|12
1732372800000|2024-11-23 14:40:00|539.13|537.23|539.01|537.11|539.18|537.28|539.01|537.11|12
1732372810000|2024-11-23 14:40:10|539.02|537.12|538.79|536.89|539.05|537.15|538.79|536.89|16
1732372820000|2024-11-23 14:40:20|538.8|536.9|538.34|536.44|538.83|536.93|538.28|536.38|18
1732372830000|2024-11-23 14:40:30|538.35|536.45|538.37|536.47|538.4|536.5|538.35|536.45|10
1732372840000|2024-11-23 14:40:40|538.38|536.48|538.84|536.94|538.84|536.94|538.38|536.48|10
1732372850000|2024-11-23 14:40:50|538.85|536.95|538.87|536.97|538.88|536.98|538.85|536.95|5
1732372860000|2024-11-23 14:41:00|538.92|537.02|539.18|537.28|539.19|537.29|538.88|536.98|16
1732372870000|2024-11-23 14:41:10|539.19|537.29|539.08|537.18|539.21|537.31|539.06|537.16|11
1732372880000|2024-11-23 14:41:20|539.09|537.19|539.02|537.12|539.1|537.2|538.96|537.06|7
1732372890000|2024-11-23 14:41:30|539.03|537.13|539.02|537.12|539.09|537.19|539.02|537.12|7
1732372900000|2024-11-23 14:41:40|539.03|537.13|538.8|536.9|539.03|537.13|538.79|536.89|11
1732372910000|2024-11-23 14:41:50|538.79|536.89|538.8|536.9|538.86|536.96|538.79|536.89|13
1732372920000|2024-11-23 14:42:00|538.81|536.91|538.72|536.82|538.83|536.93|538.66|536.76|9
1732372930000|2024-11-23 14:42:10|538.73|536.83|538.41|536.51|538.75|536.85|538.4|536.5|16
1732372940000|2024-11-23 14:42:20|538.4|536.5|538.37|536.47|538.41|536.51|538.35|536.45|15
1732372950000|2024-11-23 14:42:30|538.38|536.48|538.42|536.52|538.42|536.52|538.38|536.48|9
1732372960000|2024-11-23 14:42:40|538.41|536.51|538.4|536.5|538.42|536.52|538.4|536.5|10
1732372970000|2024-11-23 14:42:50|538.41|536.51|538.16|536.26|538.54|536.64|538.16|536.26|11
1732372980000|2024-11-23 14:43:00|538.17|536.27|538.19|536.29|538.22|536.32|538.16|536.26|7
1732372990000|2024-11-23 14:43:10|538.2|536.3|538.51|536.61|538.51|536.61|538.19|536.29|15
1732373000000|2024-11-23 14:43:20|538.52|536.62|538.76|536.86|538.76|536.86|538.52|536.62|8
1732373010000|2024-11-23 14:43:30|538.77|536.87|538.81|536.91|538.81|536.91|538.77|536.87|5
1732373020000|2024-11-23 14:43:40|538.82|536.92|538.69|536.79|538.83|536.93|538.68|536.78|9
1732373030000|2024-11-23 14:43:50|538.88|536.98|538.56|536.66|538.88|536.98|538.53|536.63|12
1732373040000|2024-11-23 14:44:00|538.57|536.67|538.79|536.89|538.79|536.89|538.56|536.66|6
1732373050000|2024-11-23 14:44:10|538.8|536.9|538.9|537|538.9|537|538.8|536.9|11
1732373060000|2024-11-23 14:44:20|538.91|537.01|538.94|537.04|538.94|537.04|538.91|537.01|6
1732373070000|2024-11-23 14:44:30|539.13|537.23|539.13|537.23|539.15|537.25|539.13|537.23|5
1732373080000|2024-11-23 14:44:40|539.14|537.24|538.97|537.07|539.14|537.24|538.96|537.06|7
1732373090000|2024-11-23 14:44:50|538.98|537.08|539.28|537.38|539.28|537.38|538.98|537.08|13
1732373100000|2024-11-23 14:45:00|539.29|537.39|539.33|537.43|539.33|537.43|539.29|537.39|6
1732373110000|2024-11-23 14:45:10|539.32|537.42|539.56|537.66|539.56|537.66|539.16|537.26|8
1732373120000|2024-11-23 14:45:20|539.57|537.67|539.58|537.68|539.7|537.8|539.56|537.66|5
1732373130000|2024-11-23 14:45:30|539.59|537.69|539.73|537.83|539.82|537.92|539.58|537.68|11
1732373140000|2024-11-23 14:45:40|539.74|537.84|539.47|537.57|539.76|537.86|539.47|537.57|5
1732373150000|2024-11-23 14:45:50|539.48|537.58|539.52|537.62|539.52|537.62|539.48|537.58|5
1732373160000|2024-11-23 14:46:00|539.53|537.63|539.92|538.02|539.92|538.02|539.53|537.63|12
1732373170000|2024-11-23 14:46:10|539.93|538.03|540.03|538.13|540.03|538.13|539.93|538.03|11
1732373180000|2024-11-23 14:46:20|540.04|538.14|539.9|538|540.05|538.15|539.89|537.99|7
1732373190000|2024-11-23 14:46:30|539.89|537.99|539.91|538.01|539.91|538.01|539.89|537.99|3
1732373200000|2024-11-23 14:46:40|539.92|538.02|539.93|538.03|539.93|538.03|539.92|538.02|2
1732373210000|2024-11-23 14:46:50|539.94|538.04|539.99|538.09|539.99|538.09|539.94|538.04|7
1732373220000|2024-11-23 14:47:00|540|538.1|540|538.1|540|538.1|539.99|538.09|3
1732373230000|2024-11-23 14:47:10|539.75|537.85|539.82|537.92|539.84|537.94|539.75|537.85|13
1732373240000|2024-11-23 14:47:20|539.83|537.93|539.83|537.93|539.84|537.94|539.82|537.92|9
1732373250000|2024-11-23 14:47:30|539.91|538.01|539.85|537.95|539.91|538.01|539.83|537.93|5
1732373260000|2024-11-23 14:47:40|539.86|537.96|539.55|537.65|539.86|537.96|539.51|537.61|4
1732373270000|2024-11-23 14:47:50|539.56|537.66|539.63|537.73|539.63|537.73|539.56|537.66|8
1732373280000|2024-11-23 14:48:00|539.64|537.74|539.68|537.78|539.68|537.78|539.64|537.74|9
1732373290000|2024-11-23 14:48:10|539.67|537.77|539.2|537.3|539.67|537.77|539.03|537.13|20
1732373300000|2024-11-23 14:48:20|539.21|537.31|538.79|536.89|539.21|537.31|538.77|536.87|11
1732373310000|2024-11-23 14:48:30|538.8|536.9|538.79|536.89|538.81|536.91|538.79|536.89|4
1732373320000|2024-11-23 14:48:40|538.74|536.84|538.51|536.61|538.74|536.84|538.51|536.61|12
1732373330000|2024-11-23 14:48:50|538.5|536.6|538.45|536.55|538.51|536.61|538.44|536.54|6
1732373340000|2024-11-23 14:49:00|538.51|536.61|538.46|536.56|538.51|536.61|538.44|536.54|12
1732373350000|2024-11-23 14:49:10|538.47|536.57|539.13|537.23|539.19|537.29|538.47|536.57|9
1732373360000|2024-11-23 14:49:20|539.12|537.22|538.78|536.88|539.12|537.22|538.77|536.87|10
1732373370000|2024-11-23 14:49:30|538.77|536.87|538.84|536.94|538.84|536.94|538.77|536.87|12
1732373380000|2024-11-23 14:49:40|538.85|536.95|538.88|536.98|538.88|536.98|538.85|536.95|4
1732373390000|2024-11-23 14:49:50|538.89|536.99|539.28|537.38|539.28|537.38|538.89|536.99|11
1732373400000|2024-11-23 14:50:00|539.27|537.37|539.1|537.2|539.27|537.37|538.85|536.95|20
1732373410000|2024-11-23 14:50:10|539.09|537.19|538.82|536.92|539.11|537.21|538.81|536.91|12
1732373420000|2024-11-23 14:50:20|538.83|536.93|538.7|536.8|538.88|536.98|538.63|536.73|12
1732373430000|2024-11-23 14:50:30|538.69|536.79|538.63|536.73|538.69|536.79|538.59|536.69|11
1732373440000|2024-11-23 14:50:40|538.64|536.74|538.56|536.66|538.67|536.77|538.52|536.62|11
1732373450000|2024-11-23 14:50:50|538.55|536.65|538.54|536.64|538.55|536.65|538.54|536.64|4
1732373460000|2024-11-23 14:51:00|538.53|536.63|538.83|536.93|538.83|536.93|538.53|536.63|7
1732373470000|2024-11-23 14:51:10|538.84|536.94|538.89|536.99|538.91|537.01|538.84|536.94|13
1732373480000|2024-11-23 14:51:20|538.9|537|538.91|537.01|538.93|537.03|538.9|537|8
1732373490000|2024-11-23 14:51:30|538.92|537.02|538.51|536.61|538.92|537.02|538.5|536.6|10
1732373500000|2024-11-23 14:51:40|538.5|536.6|538.38|536.48|538.51|536.61|538.37|536.47|17
1732373510000|2024-11-23 14:51:50|538.39|536.49|538.39|536.49|538.39|536.49|538.38|536.48|5
1732373520000|2024-11-23 14:52:00|538.38|536.48|538.38|536.48|538.38|536.48|538.38|536.48|1
1732373530000|2024-11-23 14:52:10|538.37|536.47|538.46|536.56|538.53|536.63|538.37|536.47|8
1732373540000|2024-11-23 14:52:20|538.45|536.55|538.46|536.56|538.46|536.56|538.45|536.55|4
1732373550000|2024-11-23 14:52:30|538.45|536.55|538.32|536.42|538.45|536.55|538.31|536.41|9
1732373560000|2024-11-23 14:52:40|538.31|536.41|538.18|536.28|538.31|536.41|538.18|536.28|8
1732373570000|2024-11-23 14:52:50|538.17|536.27|538.19|536.29|538.19|536.29|538.17|536.27|3
1732373580000|2024-11-23 14:53:00|538.2|536.3|538.25|536.35|538.29|536.39|538.2|536.3|7
1732373590000|2024-11-23 14:53:10|538.26|536.36|538.24|536.34|538.26|536.36|538.19|536.29|8
1732373600000|2024-11-23 14:53:20|538.23|536.33|538.1|536.2|538.23|536.33|538.09|536.19|5
1732373610000|2024-11-23 14:53:30|538.11|536.21|538.3|536.4|538.64|536.74|538.11|536.21|19
1732373620000|2024-11-23 14:53:40|538.29|536.39|538.03|536.13|538.29|536.39|537.88|535.98|11
1732373630000|2024-11-23 14:53:50|538.02|536.12|537.68|535.78|538.02|536.12|537.65|535.75|11
1732373640000|2024-11-23 14:54:00|537.69|535.79|537.55|535.65|537.69|535.79|537.55|535.65|6
1732373650000|2024-11-23 14:54:10|537.54|535.64|538.03|536.13|538.03|536.13|537.54|535.64|13
1732373660000|2024-11-23 14:54:20|538.04|536.14|538.04|536.14|538.05|536.15|538.04|536.14|5
1732373670000|2024-11-23 14:54:30|538.05|536.15|538.82|536.92|538.85|536.95|538.04|536.14|16
1732373680000|2024-11-23 14:54:40|538.81|536.91|538.82|536.92|538.83|536.93|538.8|536.9|10
1732373690000|2024-11-23 14:54:50|538.83|536.93|539.26|537.36|539.26|537.36|538.83|536.93|14
1732373700000|2024-11-23 14:55:00|539.27|537.37|539.07|537.17|539.31|537.41|539.05|537.15|18
1732373710000|2024-11-23 14:55:10|539.08|537.18|539.13|537.23|539.13|537.23|539.08|537.18|9
1732373720000|2024-11-23 14:55:20|539.14|537.24|539.19|537.29|539.2|537.3|539.12|537.22|13
1732373730000|2024-11-23 14:55:30|539.39|537.49|539.25|537.35|539.4|537.5|539.25|537.35|10
1732373740000|2024-11-23 14:55:40|539.24|537.34|539.2|537.3|539.24|537.34|539.2|537.3|10
1732373750000|2024-11-23 14:55:50|539.19|537.29|539.04|537.14|539.19|537.29|539.03|537.13|7
1732373760000|2024-11-23 14:56:00|539.03|537.13|539.06|537.16|539.08|537.18|539.03|537.13|10
1732373770000|2024-11-23 14:56:10|539.05|537.15|538.69|536.79|539.05|537.15|538.69|536.79|8
1732373780000|2024-11-23 14:56:20|538.7|536.8|538.69|536.79|538.7|536.8|538.69|536.79|6
1732373790000|2024-11-23 14:56:30|538.68|536.78|538.67|536.77|538.68|536.78|538.67|536.77|2
1732373800000|2024-11-23 14:56:40|538.66|536.76|539.09|537.19|539.11|537.21|538.65|536.75|6
1732373810000|2024-11-23 14:56:50|539.08|537.18|538.92|537.02|539.08|537.18|538.92|537.02|12
1732373820000|2024-11-23 14:57:00|538.91|537.01|538.89|536.99|538.91|537.01|538.89|536.99|3
1732373830000|2024-11-23 14:57:10|538.88|536.98|538.87|536.97|538.88|536.98|538.87|536.97|4
1732373840000|2024-11-23 14:57:20|538.86|536.96|538.87|536.97|538.88|536.98|538.86|536.96|5
1732373850000|2024-11-23 14:57:30|538.86|536.96|538.86|536.96|538.87|536.97|538.86|536.96|3
1732373860000|2024-11-23 14:57:40|538.92|537.02|539.07|537.17|539.1|537.2|538.92|537.02|5
1732373870000|2024-11-23 14:57:50|539.08|537.18|539.08|537.18|539.08|537.18|539.08|537.18|1
1732373880000|2024-11-23 14:58:00|539.07|537.17|539.08|537.18|539.09|537.19|539.07|537.17|4
1732373890000|2024-11-23 14:58:10|539.07|537.17|539.08|537.18|539.12|537.22|539.07|537.17|4
1732373900000|2024-11-23 14:58:20|539.09|537.19|539.15|537.25|539.15|537.25|539.08|537.18|5
1732373910000|2024-11-23 14:58:30|539.14|537.24|539.01|537.11|539.14|537.24|539.01|537.11|9
1732373920000|2024-11-23 14:58:40|538.9|537|538.89|536.99|538.9|537|538.89|536.99|4
1732373930000|2024-11-23 14:58:50|538.9|537|538.76|536.86|538.9|537|538.52|536.62|18
1732373940000|2024-11-23 14:59:00|538.77|536.87|539.15|537.25|539.15|537.25|538.77|536.87|15
1732373950000|2024-11-23 14:59:10|539.16|537.26|539.22|537.32|539.22|537.32|539.16|537.26|7
1732373960000|2024-11-23 14:59:20|539.23|537.33|539.18|537.28|539.23|537.33|539.06|537.16|12
1732373970000|2024-11-23 14:59:30|539.36|537.46|539.77|537.87|539.81|537.91|539.36|537.46|19
1732373980000|2024-11-23 14:59:40|539.75|537.85|539.74|537.84|539.75|537.85|539.74|537.84|2
1732373990000|2024-11-23 14:59:50|539.73|537.83|539.84|537.94|539.84|537.94|539.7|537.8|13
1732374000000|2024-11-23 15:00:00|539.85|537.95|539.98|538.08|540.01|538.11|539.85|537.95|5
1732374010000|2024-11-23 15:00:10|539.97|538.07|540.32|538.42|540.34|538.44|539.96|538.06|11
1732374020000|2024-11-23 15:00:20|540.31|538.41|540.26|538.36|540.31|538.41|540.26|538.36|8
1732374030000|2024-11-23 15:00:30|540.25|538.35|540.61|538.71|540.61|538.71|540.25|538.35|15
1732374040000|2024-11-23 15:00:40|540.59|538.69|540.57|538.67|540.59|538.69|540.57|538.67|3
1732374050000|2024-11-23 15:00:50|540.52|538.62|540.5|538.6|540.52|538.62|540.5|538.6|3
1732374060000|2024-11-23 15:01:00|540.49|538.59|540.48|538.58|540.49|538.59|540.48|538.58|2
1732374070000|2024-11-23 15:01:10|540.77|538.87|540.73|538.83|540.77|538.87|540.73|538.83|4
1732374080000|2024-11-23 15:01:20|540.72|538.82|540.67|538.77|540.72|538.82|540.67|538.77|5
1732374090000|2024-11-23 15:01:30|540.68|538.78|540.95|539.05|541.01|539.11|540.68|538.78|10
1732374100000|2024-11-23 15:01:40|541|539.1|541.16|539.26|541.17|539.27|541|539.1|6
1732374110000|2024-11-23 15:01:50|541.17|539.27|541.34|539.44|541.34|539.44|541.17|539.27|12
1732374120000|2024-11-23 15:02:00|541.61|539.71|541.61|539.71|541.63|539.73|541.61|539.71|6
1732374130000|2024-11-23 15:02:10|541.62|539.72|541.6|539.7|541.62|539.72|541.6|539.7|3
1732374140000|2024-11-23 15:02:20|541.59|539.69|541.55|539.65|541.59|539.69|541.55|539.65|5
1732374150000|2024-11-23 15:02:30|541.54|539.64|541.56|539.66|541.56|539.66|541.54|539.64|5
1732374160000|2024-11-23 15:02:40|541.55|539.65|541.43|539.53|541.55|539.65|541.43|539.53|3
1732374170000|2024-11-23 15:02:50|541.42|539.52|541.49|539.59|541.5|539.6|541.37|539.47|6
1732374180000|2024-11-23 15:03:00|541.48|539.58|541.31|539.41|541.48|539.58|541.31|539.41|17
1732374190000|2024-11-23 15:03:10|541.34|539.44|541.27|539.37|541.34|539.44|541.27|539.37|8
1732374200000|2024-11-23 15:03:20|541.26|539.36|541.4|539.5|541.57|539.67|541.24|539.34|12
1732374210000|2024-11-23 15:03:30|541.39|539.49|541.2|539.3|541.4|539.5|541.11|539.21|15
1732374220000|2024-11-23 15:03:40|541.19|539.29|541.08|539.18|541.19|539.29|541.08|539.18|8
1732374230000|2024-11-23 15:03:50|541.07|539.17|541.08|539.18|541.08|539.18|541.07|539.17|2
1732374240000|2024-11-23 15:04:00|541.05|539.15|541.02|539.12|541.07|539.17|541.02|539.12|8
1732374250000|2024-11-23 15:04:10|540.92|539.02|540.88|538.98|540.93|539.03|540.88|538.98|7
1732374260000|2024-11-23 15:04:20|540.87|538.97|540.85|538.95|540.87|538.97|540.85|538.95|5
1732374270000|2024-11-23 15:04:30|540.84|538.94|540.83|538.93|540.84|538.94|540.82|538.92|4
1732374280000|2024-11-23 15:04:40|540.89|538.99|540.92|539.02|540.94|539.04|540.89|538.99|4
1732374290000|2024-11-23 15:04:50|540.91|539.01|540.8|538.9|540.91|539.01|540.8|538.9|3
1732374300000|2024-11-23 15:05:00|540.79|538.89|540.77|538.87|540.81|538.91|540.76|538.86|9
1732374310000|2024-11-23 15:05:10|540.67|538.77|540.55|538.65|540.68|538.78|540.54|538.64|6
1732374320000|2024-11-23 15:05:20|540.54|538.64|540.41|538.51|540.54|538.64|540.41|538.51|10
1732374330000|2024-11-23 15:05:30|540.4|538.5|540.27|538.37|540.4|538.5|540.23|538.33|8
1732374340000|2024-11-23 15:05:40|540.26|538.36|540.24|538.34|540.26|538.36|540.24|538.34|3
1732374350000|2024-11-23 15:05:50|540.23|538.33|540.17|538.27|540.23|538.33|540.17|538.27|5
1732374360000|2024-11-23 15:06:00|540.08|538.18|540.08|538.18|540.12|538.22|540.08|538.18|7
1732374370000|2024-11-23 15:06:10|540.07|538.17|540.04|538.14|540.07|538.17|540.04|538.14|6
1732374380000|2024-11-23 15:06:20|540.49|538.59|539.94|538.04|540.49|538.59|539.94|538.04|10
1732374390000|2024-11-23 15:06:30|539.93|538.03|539.78|537.88|539.93|538.03|539.76|537.86|7
1732374400000|2024-11-23 15:06:40|539.77|537.87|539.77|537.87|539.8|537.9|539.77|537.87|7
1732374410000|2024-11-23 15:06:50|539.76|537.86|539.71|537.81|539.76|537.86|539.7|537.8|6
1732374420000|2024-11-23 15:07:00|539.59|537.69|539.56|537.66|539.62|537.72|539.56|537.66|14
1732374430000|2024-11-23 15:07:10|539.55|537.65|539.4|537.5|539.55|537.65|539.4|537.5|9
1732374440000|2024-11-23 15:07:20|539.42|537.52|539.21|537.31|539.43|537.53|539.16|537.26|12
1732374450000|2024-11-23 15:07:30|539.2|537.3|539.22|537.32|539.22|537.32|539.2|537.3|3
1732374460000|2024-11-23 15:07:40|539.21|537.31|539.23|537.33|539.23|537.33|539.21|537.31|5
1732374470000|2024-11-23 15:07:50|539.11|537.21|538.74|536.84|539.11|537.21|538.74|536.84|8
1732374480000|2024-11-23 15:08:00|538.75|536.85|538.74|536.84|538.76|536.86|538.73|536.83|13
1732374490000|2024-11-23 15:08:10|538.75|536.85|539.03|537.13|539.03|537.13|538.75|536.85|11
1732374500000|2024-11-23 15:08:20|539.02|537.12|539.07|537.17|539.07|537.17|539.02|537.12|7
1732374510000|2024-11-23 15:08:30|539.08|537.18|539.07|537.17|539.08|537.18|539.06|537.16|6
1732374520000|2024-11-23 15:08:40|539.06|537.16|538.91|537.01|539.06|537.16|538.85|536.95|7
1732374530000|2024-11-23 15:08:50|538.9|537|538.64|536.74|538.9|537|538.64|536.74|11
1732374540000|2024-11-23 15:09:00|538.63|536.73|538.61|536.71|538.64|536.74|538.61|536.71|7
1732374550000|2024-11-23 15:09:10|538.6|536.7|538.2|536.3|538.6|536.7|538.2|536.3|13
1732374560000|2024-11-23 15:09:20|538.21|536.31|537.8|535.9|538.21|536.31|537.78|535.88|24
1732374570000|2024-11-23 15:09:30|537.79|535.89|537.76|535.86|537.79|535.89|537.76|535.86|6
1732374580000|2024-11-23 15:09:40|537.75|535.85|537.71|535.81|537.75|535.85|537.71|535.81|5
1732374590000|2024-11-23 15:09:50|537.7|535.8|537.7|535.8|537.72|535.82|537.7|535.8|9
1732374600000|2024-11-23 15:10:00|537.73|535.83|537.69|535.79|537.73|535.83|537.69|535.79|3
1732374610000|2024-11-23 15:10:10|537.68|535.78|537.4|535.5|537.68|535.78|537.39|535.49|6
1732374620000|2024-11-23 15:10:20|537.41|535.51|537.39|535.49|537.41|535.51|537.39|535.49|3
1732374630000|2024-11-23 15:10:30|537.36|535.46|537.07|535.17|537.36|535.46|537.07|535.17|8
1732374640000|2024-11-23 15:10:40|537.08|535.18|536.84|534.94|537.08|535.18|536.69|534.79|14
1732374650000|2024-11-23 15:10:50|536.85|534.95|536.84|534.94|536.85|534.95|536.84|534.94|2
1732374660000|2024-11-23 15:11:00|536.83|534.93|536.71|534.81|536.84|534.94|536.7|534.8|6
1732374670000|2024-11-23 15:11:10|536.72|534.82|536.84|534.94|537.02|535.12|536.72|534.82|10
1732374680000|2024-11-23 15:11:20|536.85|534.95|536.85|534.95|536.86|534.96|536.85|534.95|3
1732374690000|2024-11-23 15:11:30|537.04|535.14|537.06|535.16|537.06|535.16|537.04|535.14|3
1732374700000|2024-11-23 15:11:40|537.05|535.15|536.42|534.52|537.06|535.16|534.98|533.08|6
1732374710000|2024-11-23 15:11:50|533.3|531.4|529.31|527.41|533.3|531.4|528.95|527.05|23
1732374720000|2024-11-23 15:12:00|529.38|527.48|531.16|529.26|531.16|529.26|529.38|527.48|22
1732374730000|2024-11-23 15:12:10|531.35|529.45|531.9|530|531.9|530|531.27|529.37|14
1732374740000|2024-11-23 15:12:20|531.67|529.77|531.9|530|531.94|530.04|531.48|529.58|15
1732374750000|2024-11-23 15:12:30|532.1|530.2|532.2|530.3|532.2|530.3|532.09|530.19|10
1732374760000|2024-11-23 15:12:40|532.23|530.33|532.25|530.35|532.27|530.37|532.23|530.33|7
1732374770000|2024-11-23 15:12:50|532.02|530.12|532.11|530.21|532.19|530.29|532.01|530.11|7
1732374780000|2024-11-23 15:13:00|532.1|530.2|531.88|529.98|532.11|530.21|531.87|529.97|9
1732374790000|2024-11-23 15:13:10|531.87|529.97|531.74|529.84|531.87|529.97|531.74|529.84|13
1732374800000|2024-11-23 15:13:20|531.96|530.06|532.11|530.21|532.11|530.21|531.95|530.05|11
1732374810000|2024-11-23 15:13:30|532.12|530.22|532.39|530.49|532.39|530.49|532.11|530.21|8
1732374820000|2024-11-23 15:13:40|532.5|530.6|532.66|530.76|532.66|530.76|532.5|530.6|10
1732374830000|2024-11-23 15:13:50|532.71|530.81|532.44|530.54|532.71|530.81|532.44|530.54|11
1732374840000|2024-11-23 15:14:00|532.43|530.53|532.58|530.68|532.58|530.68|532.34|530.44|16
1732374850000|2024-11-23 15:14:10|532.66|530.76|533.06|531.16|533.06|531.16|532.64|530.74|20
1732374860000|2024-11-23 15:14:20|533.07|531.17|533.13|531.23|533.13|531.23|533.07|531.17|10
1732374870000|2024-11-23 15:14:30|533.25|531.35|533.59|531.69|533.59|531.69|533.25|531.35|10
1732374880000|2024-11-23 15:14:40|533.58|531.68|533.58|531.68|533.59|531.69|533.58|531.68|3
1732374890000|2024-11-23 15:14:50|533.57|531.67|533.5|531.6|533.75|531.85|533.5|531.6|11
1732374900000|2024-11-23 15:15:00|533.49|531.59|533.14|531.24|533.5|531.6|533.14|531.24|16
1732374910000|2024-11-23 15:15:10|533.13|531.23|532.48|530.58|533.13|531.23|532.48|530.58|18
1732374920000|2024-11-23 15:15:20|532.47|530.57|532.09|530.19|532.47|530.57|532.09|530.19|20
1732374930000|2024-11-23 15:15:30|532.08|530.18|531.81|529.91|532.08|530.18|531.81|529.91|18
1732374940000|2024-11-23 15:15:40|531.8|529.9|531.5|529.6|531.8|529.9|531.5|529.6|16
1732374950000|2024-11-23 15:15:50|531.49|529.59|531.33|529.43|531.49|529.59|531.32|529.42|5
1732374960000|2024-11-23 15:16:00|531.34|529.44|531.48|529.58|531.49|529.59|531.34|529.44|7
1732374970000|2024-11-23 15:16:10|531.37|529.47|532.04|530.14|532.04|530.14|531.37|529.47|11
1732374980000|2024-11-23 15:16:20|532.03|530.13|532.05|530.15|532.06|530.16|532.03|530.13|7
1732374990000|2024-11-23 15:16:30|532.03|530.13|532.1|530.2|532.1|530.2|532.03|530.13|12
1732375000000|2024-11-23 15:16:40|532.09|530.19|532.14|530.24|532.14|530.24|532.09|530.19|6
1732375010000|2024-11-23 15:16:50|532.13|530.23|532|530.1|532.13|530.23|531.95|530.05|6
1732375020000|2024-11-23 15:17:00|532.01|530.11|532.04|530.14|532.04|530.14|532|530.1|6
1732375030000|2024-11-23 15:17:10|532.01|530.11|532|530.1|532.01|530.11|531.98|530.08|5
1732375040000|2024-11-23 15:17:20|531.98|530.08|532.07|530.17|532.07|530.17|531.98|530.08|5
1732375050000|2024-11-23 15:17:30|532.08|530.18|532.18|530.28|532.2|530.3|532.08|530.18|12
1732375060000|2024-11-23 15:17:40|532.2|530.3|532.19|530.29|532.22|530.32|532.18|530.28|8
1732375070000|2024-11-23 15:17:50|532.17|530.27|532.44|530.54|532.44|530.54|532.17|530.27|12
1732375080000|2024-11-23 15:18:00|532.43|530.53|532.38|530.48|532.43|530.53|532.37|530.47|8
1732375090000|2024-11-23 15:18:10|532.39|530.49|532.64|530.74|532.64|530.74|532.39|530.49|8
1732375100000|2024-11-23 15:18:20|532.63|530.73|532.36|530.46|532.65|530.75|532.36|530.46|13
1732375110000|2024-11-23 15:18:30|532.35|530.45|532.17|530.27|532.35|530.45|532.17|530.27|13
1732375120000|2024-11-23 15:18:40|532.23|530.33|532.12|530.22|532.23|530.33|532.12|530.22|14
1732375130000|2024-11-23 15:18:50|532.14|530.24|532.04|530.14|532.14|530.24|532.03|530.13|11
1732375140000|2024-11-23 15:19:00|532|530.1|532.22|530.32|532.28|530.38|532|530.1|10
1732375150000|2024-11-23 15:19:10|532.23|530.33|532.06|530.16|532.23|530.33|532.06|530.16|13
1732375160000|2024-11-23 15:19:20|532.05|530.15|531.98|530.08|532.05|530.15|531.93|530.03|5
1732375170000|2024-11-23 15:19:30|531.97|530.07|531.94|530.04|531.97|530.07|531.94|530.04|6
1732375180000|2024-11-23 15:19:40|531.85|529.95|531.88|529.98|531.88|529.98|531.85|529.95|4
1732375190000|2024-11-23 15:19:50|531.87|529.97|531.85|529.95|531.87|529.97|531.85|529.95|9
1732375200000|2024-11-23 15:20:00|532.02|530.12|532.02|530.12|532.03|530.13|532.01|530.11|5
1732375210000|2024-11-23 15:20:10|532.01|530.11|531.82|529.92|532.02|530.12|531.82|529.92|12
1732375220000|2024-11-23 15:20:20|531.81|529.91|531.27|529.37|531.81|529.91|531.27|529.37|13
1732375230000|2024-11-23 15:20:30|531.28|529.38|531.21|529.31|531.37|529.47|531.21|529.31|18
1732375240000|2024-11-23 15:20:40|531.2|529.3|531.1|529.2|531.2|529.3|531.02|529.12|18
1732375250000|2024-11-23 15:20:50|531.11|529.21|531.14|529.24|531.15|529.25|531.11|529.21|6
1732375260000|2024-11-23 15:21:00|531.13|529.23|531.38|529.48|531.38|529.48|531.13|529.23|7
1732375270000|2024-11-23 15:21:10|531.39|529.49|531.64|529.74|531.64|529.74|531.39|529.49|5
1732375280000|2024-11-23 15:21:20|531.65|529.75|531.63|529.73|531.65|529.75|531.63|529.73|5
1732375290000|2024-11-23 15:21:30|531.61|529.71|531.63|529.73|531.63|529.73|531.61|529.71|5
1732375300000|2024-11-23 15:21:40|531.62|529.72|531.65|529.75|531.65|529.75|531.62|529.72|4
1732375310000|2024-11-23 15:21:50|531.66|529.76|531.86|529.96|531.86|529.96|531.66|529.76|9
1732375320000|2024-11-23 15:22:00|531.87|529.97|531.82|529.92|531.91|530.01|531.82|529.92|8
1732375330000|2024-11-23 15:22:10|531.85|529.95|531.89|529.99|531.89|529.99|531.85|529.95|7
1732375340000|2024-11-23 15:22:20|531.9|530|532.14|530.24|532.22|530.32|531.9|530|6
1732375350000|2024-11-23 15:22:30|532.13|530.23|532.15|530.25|532.15|530.25|532.13|530.23|3
1732375360000|2024-11-23 15:22:40|532.16|530.26|532.05|530.15|532.18|530.28|531.99|530.09|10
1732375370000|2024-11-23 15:22:50|532.06|530.16|532.38|530.48|532.38|530.48|532.06|530.16|9
1732375380000|2024-11-23 15:23:00|532.39|530.49|532.39|530.49|532.39|530.49|532.38|530.48|3
1732375390000|2024-11-23 15:23:10|532.4|530.5|532.46|530.56|532.46|530.56|532.4|530.5|6
1732375400000|2024-11-23 15:23:20|532.47|530.57|532.49|530.59|532.49|530.59|532.47|530.57|3
1732375410000|2024-11-23 15:23:30|532.5|530.6|532.65|530.75|532.65|530.75|532.5|530.6|6
1732375420000|2024-11-23 15:23:40|532.64|530.74|532.67|530.77|532.67|530.77|532.63|530.73|8
1732375430000|2024-11-23 15:23:50|532.68|530.78|533.3|531.4|533.3|531.4|532.68|530.78|18
1732375440000|2024-11-23 15:24:00|533.29|531.39|533.17|531.27|533.32|531.42|533.17|531.27|16
1732375450000|2024-11-23 15:24:10|533.16|531.26|533.18|531.28|533.18|531.28|533.08|531.18|6
1732375460000|2024-11-23 15:24:20|533.19|531.29|533.24|531.34|533.26|531.36|533.19|531.29|8
1732375470000|2024-11-23 15:24:30|533.23|531.33|533.28|531.38|533.3|531.4|533.23|531.33|8
1732375480000|2024-11-23 15:24:40|533.27|531.37|533.26|531.36|533.27|531.37|533.25|531.35|4
1732375490000|2024-11-23 15:24:50|533.25|531.35|533.27|531.37|533.32|531.42|533.24|531.34|10
1732375500000|2024-11-23 15:25:00|533.26|531.36|532.81|530.91|533.26|531.36|532.81|530.91|14
1732375510000|2024-11-23 15:25:10|532.78|530.88|532.19|530.29|532.78|530.88|532.19|530.29|20
1732375520000|2024-11-23 15:25:20|532.18|530.28|532.1|530.2|532.18|530.28|532.1|530.2|13
1732375530000|2024-11-23 15:25:30|532.09|530.19|531.7|529.8|532.09|530.19|531.67|529.77|18
1732375540000|2024-11-23 15:25:40|531.69|529.79|531.82|529.92|531.85|529.95|531.64|529.74|13
1732375550000|2024-11-23 15:25:50|531.81|529.91|531.72|529.82|531.81|529.91|531.72|529.82|10
1732375560000|2024-11-23 15:26:00|531.73|529.83|531.7|529.8|531.73|529.83|531.69|529.79|7
1732375570000|2024-11-23 15:26:10|531.69|529.79|531.88|529.98|531.89|529.99|531.69|529.79|6
1732375580000|2024-11-23 15:26:20|531.89|529.99|531.83|529.93|531.89|529.99|531.83|529.93|9
1732375590000|2024-11-23 15:26:30|531.82|529.92|531.79|529.89|531.82|529.92|531.79|529.89|4
1732375600000|2024-11-23 15:26:40|531.83|529.93|531.8|529.9|531.84|529.94|531.8|529.9|6
1732375610000|2024-11-23 15:26:50|531.79|529.89|531.74|529.84|531.79|529.89|531.73|529.83|5
1732375620000|2024-11-23 15:27:00|531.86|529.96|531.9|530|531.9|530|531.86|529.96|7
1732375630000|2024-11-23 15:27:10|531.89|529.99|532.25|530.35|532.25|530.35|531.89|529.99|14
1732375640000|2024-11-23 15:27:20|532.27|530.37|532.33|530.43|532.33|530.43|532.27|530.37|6
1732375650000|2024-11-23 15:27:30|532.34|530.44|532.34|530.44|532.36|530.46|532.34|530.44|4
1732375660000|2024-11-23 15:27:40|532.35|530.45|532.59|530.69|532.59|530.69|532.35|530.45|9
1732375670000|2024-11-23 15:27:50|532.58|530.68|532.57|530.67|532.59|530.69|532.57|530.67|4
1732375680000|2024-11-23 15:28:00|532.59|530.69|532.57|530.67|532.61|530.71|532.57|530.67|5
1732375690000|2024-11-23 15:28:10|532.59|530.69|532.24|530.34|532.59|530.69|532.21|530.31|8
1732375700000|2024-11-23 15:28:20|532.25|530.35|532.55|530.65|532.55|530.65|532.25|530.35|14
1732375710000|2024-11-23 15:28:30|532.56|530.66|532.57|530.67|532.57|530.67|532.56|530.66|4
1732375720000|2024-11-23 15:28:40|532.58|530.68|532.64|530.74|532.64|530.74|532.58|530.68|5
1732375730000|2024-11-23 15:28:50|532.63|530.73|532.53|530.63|532.63|530.73|532.52|530.62|5
1732375740000|2024-11-23 15:29:00|532.52|530.62|532.51|530.61|532.53|530.63|532.5|530.6|7
1732375750000|2024-11-23 15:29:10|532.5|530.6|532.38|530.48|532.52|530.62|532.38|530.48|7
1732375760000|2024-11-23 15:29:20|532.39|530.49|532.4|530.5|532.4|530.5|532.32|530.42|8
1732375770000|2024-11-23 15:29:30|532.41|530.51|532.55|530.65|532.55|530.65|532.4|530.5|6
1732375780000|2024-11-23 15:29:40|532.56|530.66|532.71|530.81|532.71|530.81|532.55|530.65|11
1732375790000|2024-11-23 15:29:50|532.72|530.82|532.75|530.85|532.75|530.85|532.72|530.82|4
1732375800000|2024-11-23 15:30:00|532.74|530.84|532.81|530.91|532.81|530.91|532.74|530.84|4
1732375810000|2024-11-23 15:30:10|532.8|530.9|532.76|530.86|532.83|530.93|532.76|530.86|7
1732375820000|2024-11-23 15:30:20|532.77|530.87|532.65|530.75|532.77|530.87|532.62|530.72|9
1732375830000|2024-11-23 15:30:30|532.66|530.76|532.69|530.79|532.69|530.79|532.66|530.76|4
1732375840000|2024-11-23 15:30:40|532.7|530.8|532.83|530.93|532.83|530.93|532.7|530.8|9
1732375850000|2024-11-23 15:30:50|532.84|530.94|532.88|530.98|532.88|530.98|532.84|530.94|5
1732375860000|2024-11-23 15:31:00|532.87|530.97|532.85|530.95|532.89|530.99|532.85|530.95|5
1732375880000|2024-11-23 15:31:20|532.89|530.99|532.98|531.08|533.04|531.14|532.89|530.99|8
1732375890000|2024-11-23 15:31:30|533|531.1|533.01|531.11|533.01|531.11|532.98|531.08|4
1732375900000|2024-11-23 15:31:40|533.02|531.12|533.01|531.11|533.02|531.12|533.01|531.11|2
1732375910000|2024-11-23 15:31:50|533.08|531.18|533.46|531.56|533.49|531.59|533.08|531.18|14
1732375920000|2024-11-23 15:32:00|533.45|531.55|533.63|531.73|533.65|531.75|533.4|531.5|10
1732375930000|2024-11-23 15:32:10|533.62|531.72|533.53|531.63|533.62|531.72|533.52|531.62|9
1732375940000|2024-11-23 15:32:20|533.54|531.64|533.58|531.68|533.58|531.68|533.54|531.64|4
1732375950000|2024-11-23 15:32:30|533.57|531.67|533.44|531.54|533.57|531.67|533.41|531.51|6
1732375960000|2024-11-23 15:32:40|533.43|531.53|533.67|531.77|533.67|531.77|533.43|531.53|5
1732375970000|2024-11-23 15:32:50|533.68|531.78|533.75|531.85|533.75|531.85|533.68|531.78|7
1732375980000|2024-11-23 15:33:00|533.76|531.86|533.11|531.21|533.76|531.86|533.11|531.21|16
1732375990000|2024-11-23 15:33:10|533.1|531.2|533.03|531.13|533.11|531.21|533.03|531.13|14
1732376000000|2024-11-23 15:33:20|533.02|531.12|533.03|531.13|533.06|531.16|533.01|531.11|6
1732376020000|2024-11-23 15:33:40|533.02|531.12|533.03|531.13|533.03|531.13|533.02|531.12|2
1732376030000|2024-11-23 15:33:50|533.19|531.29|533.19|531.29|533.19|531.29|533.18|531.28|3
1732376040000|2024-11-23 15:34:00|533.18|531.28|533.74|531.84|533.74|531.84|533.17|531.27|17
1732376050000|2024-11-23 15:34:10|533.75|531.85|533.67|531.77|533.76|531.86|533.67|531.77|9
1732376060000|2024-11-23 15:34:20|533.66|531.76|533.36|531.46|533.66|531.76|533.36|531.46|12
1732376070000|2024-11-23 15:34:30|533.23|531.33|533.46|531.56|533.46|531.56|533.23|531.33|10
1732376080000|2024-11-23 15:34:40|533.47|531.57|533.45|531.55|533.47|531.57|533.45|531.55|3
1732376090000|2024-11-23 15:34:50|533.46|531.56|533.51|531.61|533.52|531.62|533.45|531.55|8
1732376100000|2024-11-23 15:35:00|533.52|531.62|533.67|531.77|533.69|531.79|533.52|531.62|5
1732376110000|2024-11-23 15:35:10|533.66|531.76|533.64|531.74|533.66|531.76|533.64|531.74|3
1732376120000|2024-11-23 15:35:20|533.65|531.75|533.72|531.82|533.72|531.82|533.65|531.75|6
1732376130000|2024-11-23 15:35:30|533.73|531.83|533.8|531.9|533.81|531.91|533.73|531.83|6
1732376140000|2024-11-23 15:35:40|533.79|531.89|533.87|531.97|533.87|531.97|533.77|531.87|4
1732376150000|2024-11-23 15:35:50|533.86|531.96|533.93|532.03|533.94|532.04|533.86|531.96|6
1732376160000|2024-11-23 15:36:00|534.09|532.19|534.16|532.26|534.19|532.29|534.07|532.17|9
1732376170000|2024-11-23 15:36:10|534.15|532.25|534.07|532.17|534.15|532.25|534.07|532.17|12
1732376180000|2024-11-23 15:36:20|534.06|532.16|534.19|532.29|534.2|532.3|534.06|532.16|11
1732376190000|2024-11-23 15:36:30|534.18|532.28|534.42|532.52|534.42|532.52|534.18|532.28|10
1732376200000|2024-11-23 15:36:40|534.43|532.53|534.84|532.94|534.84|532.94|534.43|532.53|19
1732376210000|2024-11-23 15:36:50|534.87|532.97|535.03|533.13|535.04|533.14|534.87|532.97|9
1732376220000|2024-11-23 15:37:00|535.05|533.15|535.47|533.57|535.51|533.61|535.02|533.12|16
1732376230000|2024-11-23 15:37:10|535.48|533.58|535.5|533.6|535.51|533.61|535.48|533.58|5
1732376240000|2024-11-23 15:37:20|535.51|533.61|535.61|533.71|535.61|533.71|535.38|533.48|17
1732376250000|2024-11-23 15:37:30|535.58|533.68|535.63|533.73|535.7|533.8|535.57|533.67|9
1732376260000|2024-11-23 15:37:40|535.62|533.72|535.62|533.72|535.62|533.72|535.61|533.71|3
1732376270000|2024-11-23 15:37:50|535.63|533.73|535.94|534.04|535.95|534.05|535.63|533.73|12
1732376280000|2024-11-23 15:38:00|535.95|534.05|535.98|534.08|536.04|534.14|535.95|534.05|12
1732376290000|2024-11-23 15:38:10|536|534.1|536|534.1|536|534.1|535.99|534.09|3
1732376300000|2024-11-23 15:38:20|535.99|534.09|535.9|534|536|534.1|535.84|533.94|9
1732376310000|2024-11-23 15:38:30|535.89|533.99|535.9|534|535.91|534.01|535.89|533.99|6
1732376320000|2024-11-23 15:38:40|536.02|534.12|536.03|534.13|536.04|534.14|536.02|534.12|4
1732376330000|2024-11-23 15:38:50|536.02|534.12|536.01|534.11|536.02|534.12|536.01|534.11|2
1732376340000|2024-11-23 15:39:00|536|534.1|535.77|533.87|536|534.1|535.77|533.87|7
1732376350000|2024-11-23 15:39:10|535.78|533.88|535.77|533.87|535.78|533.88|535.77|533.87|4
1732376360000|2024-11-23 15:39:20|535.78|533.88|535.79|533.89|535.8|533.9|535.78|533.88|3
1732376370000|2024-11-23 15:39:30|535.78|533.88|535.73|533.83|535.78|533.88|535.73|533.83|6
1732376380000|2024-11-23 15:39:40|535.72|533.82|535.71|533.81|535.75|533.85|535.71|533.81|4
1732376390000|2024-11-23 15:39:50|535.7|533.8|535.63|533.73|535.7|533.8|535.63|533.73|7
1732376400000|2024-11-23 15:40:00|535.62|533.72|535.07|533.17|535.62|533.72|535.07|533.17|12
1732376410000|2024-11-23 15:40:10|535.06|533.16|535.03|533.13|535.06|533.16|535.03|533.13|6
1732376420000|2024-11-23 15:40:20|535.02|533.12|535|533.1|535.02|533.12|535|533.1|5
1732376430000|2024-11-23 15:40:30|534.99|533.09|534.97|533.07|535.02|533.12|534.97|533.07|10
1732376440000|2024-11-23 15:40:40|534.96|533.06|535.01|533.11|535.01|533.11|534.96|533.06|2
1732376450000|2024-11-23 15:40:50|535|533.1|534.78|532.88|535|533.1|534.78|532.88|6
1732376460000|2024-11-23 15:41:00|534.77|532.87|534.73|532.83|534.78|532.88|534.73|532.83|9
1732376470000|2024-11-23 15:41:10|534.74|532.84|534.68|532.78|534.74|532.84|534.68|532.78|7
1732376480000|2024-11-23 15:41:20|534.67|532.77|534.56|532.66|534.67|532.77|534.53|532.63|7
1732376490000|2024-11-23 15:41:30|534.55|532.65|534.54|532.64|534.56|532.66|534.54|532.64|9
1732376500000|2024-11-23 15:41:40|534.53|532.63|534.04|532.14|534.53|532.63|534.04|532.14|8
1732376510000|2024-11-23 15:41:50|534.03|532.13|534.03|532.13|534.03|532.13|534.01|532.11|5
1732376520000|2024-11-23 15:42:00|534.02|532.12|533.81|531.91|534.13|532.23|533.81|531.91|14
1732376530000|2024-11-23 15:42:10|533.8|531.9|533.61|531.71|533.8|531.9|533.59|531.69|8
1732376540000|2024-11-23 15:42:20|533.59|531.69|527.76|525.86|533.59|531.69|527.75|525.85|18
1732376550000|2024-11-23 15:42:30|527.77|525.87|531.34|529.44|531.55|529.65|527.74|525.84|28
1732376560000|2024-11-23 15:42:40|531.35|529.45|530.74|528.84|531.35|529.45|530.52|528.62|20
1732376570000|2024-11-23 15:42:50|530.75|528.85|531.27|529.37|531.27|529.37|530.75|528.85|18
1732376580000|2024-11-23 15:43:00|531.25|529.35|530.99|529.09|531.39|529.49|530.99|529.09|17
1732376590000|2024-11-23 15:43:10|531.01|529.11|529.63|527.73|531.04|529.14|529.63|527.73|19
1732376600000|2024-11-23 15:43:20|529.64|527.74|529.55|527.65|529.7|527.8|529.54|527.64|19
1732376610000|2024-11-23 15:43:30|529.62|527.72|529.44|527.54|529.95|528.05|529.43|527.53|11
1732376620000|2024-11-23 15:43:40|529.45|527.55|529.39|527.49|529.53|527.63|529.39|527.49|13
1732376630000|2024-11-23 15:43:50|529.4|527.5|528.03|526.13|529.41|527.51|527.62|525.72|17
1732376640000|2024-11-23 15:44:00|528.04|526.14|528.53|526.63|528.63|526.73|528.04|526.14|23
1732376650000|2024-11-23 15:44:10|528.52|526.62|528.65|526.75|528.66|526.76|528.52|526.62|13
1732376660000|2024-11-23 15:44:20|528.64|526.74|529.04|527.14|529.05|527.15|528.64|526.74|26
1732376670000|2024-11-23 15:44:30|529.05|527.15|529.06|527.16|529.09|527.19|528.83|526.93|27
1732376680000|2024-11-23 15:44:40|529.07|527.17|529.25|527.35|529.49|527.59|529.07|527.17|28
1732376690000|2024-11-23 15:44:50|529.26|527.36|529.37|527.47|529.42|527.52|529.25|527.35|27
1732376700000|2024-11-23 15:45:00|529.38|527.48|529.76|527.86|529.82|527.92|529.27|527.37|29
1732376710000|2024-11-23 15:45:10|529.77|527.87|529.43|527.53|529.77|527.87|529.4|527.5|19
1732376720000|2024-11-23 15:45:20|529.44|527.54|529.14|527.24|529.71|527.81|529.14|527.24|24
1732376730000|2024-11-23 15:45:30|528.95|527.05|528.7|526.8|528.95|527.05|528.62|526.72|20
1732376740000|2024-11-23 15:45:40|528.71|526.81|528.43|526.53|528.73|526.83|528.42|526.52|18
1732376750000|2024-11-23 15:45:50|528.44|526.54|528.39|526.49|528.45|526.55|528.25|526.35|17
1732376760000|2024-11-23 15:46:00|528.23|526.33|527.99|526.09|528.25|526.35|527.88|525.98|19
1732376770000|2024-11-23 15:46:10|528|526.1|528.32|526.42|528.33|526.43|527.96|526.06|20
1732376780000|2024-11-23 15:46:20|528.31|526.41|528.17|526.27|528.32|526.42|528.17|526.27|12
1732376790000|2024-11-23 15:46:30|528.16|526.26|527.99|526.09|528.16|526.26|527.87|525.97|16
1732376800000|2024-11-23 15:46:40|528|526.1|527.79|525.89|528|526.1|527.72|525.82|26
1732376810000|2024-11-23 15:46:50|527.8|525.9|527.71|525.81|527.81|525.91|527.48|525.58|21
1732376820000|2024-11-23 15:47:00|527.72|525.82|527.7|525.8|527.78|525.88|527.49|525.59|17
1732376830000|2024-11-23 15:47:10|527.76|525.86|527.4|525.5|527.78|525.88|527.39|525.49|25
1732376840000|2024-11-23 15:47:20|527.41|525.51|527.26|525.36|527.46|525.56|527.25|525.35|25
1732376850000|2024-11-23 15:47:30|527.25|525.35|526.48|524.58|527.27|525.37|526.47|524.57|18
1732376860000|2024-11-23 15:47:40|526.44|524.54|525.11|523.21|526.44|524.54|525.04|523.14|20
1732376870000|2024-11-23 15:47:50|525.1|523.2|525.4|523.5|525.51|523.61|525.1|523.2|24
1732376880000|2024-11-23 15:48:00|525.41|523.51|525.39|523.49|525.48|523.58|525.35|523.45|21
1732376890000|2024-11-23 15:48:10|525.4|523.5|525.36|523.46|525.47|523.57|525.36|523.46|20
1732376900000|2024-11-23 15:48:20|525.37|523.47|525.1|523.2|525.53|523.63|525.1|523.2|20
1732376910000|2024-11-23 15:48:30|525.11|523.21|525.29|523.39|525.41|523.51|525.11|523.21|25
1732376920000|2024-11-23 15:48:40|525.08|523.18|525.34|523.44|525.47|523.57|525.07|523.17|27
1732376930000|2024-11-23 15:48:50|525.35|523.45|524.86|522.96|525.37|523.47|524.84|522.94|19
1732376940000|2024-11-23 15:49:00|524.87|522.97|524.03|522.13|524.9|523|523.82|521.92|26
1732376950000|2024-11-23 15:49:10|524.04|522.14|524.52|522.62|524.54|522.64|524.04|522.14|13
1732376960000|2024-11-23 15:49:20|524.53|522.63|524.8|522.9|524.8|522.9|524.3|522.4|28
1732376970000|2024-11-23 15:49:30|524.72|522.82|524.61|522.71|524.82|522.92|524.6|522.7|16
1732376980000|2024-11-23 15:49:40|524.57|522.67|524.58|522.68|524.58|522.68|524.57|522.67|2
1732376990000|2024-11-23 15:49:50|524.38|522.48|524.52|522.62|524.58|522.68|524.37|522.47|22
1732377000000|2024-11-23 15:50:00|524.53|522.63|524.37|522.47|524.55|522.65|524.37|522.47|18
1732377020000|2024-11-23 15:50:20|524.32|522.42|524.21|522.31|524.32|522.42|523.79|521.89|21
1732377030000|2024-11-23 15:50:30|524.41|522.51|524.7|522.8|524.7|522.8|524.41|522.51|29
1732377040000|2024-11-23 15:50:40|524.71|522.81|525.19|523.29|525.19|523.29|524.71|522.81|25
1732377050000|2024-11-23 15:50:50|525.22|523.32|525.56|523.66|525.62|523.72|525.05|523.15|19
1732377060000|2024-11-23 15:51:00|525.65|523.75|525.82|523.92|525.82|523.92|525.64|523.74|12
1732377070000|2024-11-23 15:51:10|525.88|523.98|526.01|524.11|526.1|524.2|525.82|523.92|18
1732377080000|2024-11-23 15:51:20|526|524.1|525.74|523.84|526|524.1|525.74|523.84|12
1732377090000|2024-11-23 15:51:30|525.73|523.83|526.74|524.84|527.29|525.39|525.73|523.83|15
1732377100000|2024-11-23 15:51:40|526.61|524.71|526.27|524.37|526.61|524.71|526.27|524.37|13
1732377110000|2024-11-23 15:51:50|526.26|524.36|525.52|523.62|526.26|524.36|525.52|523.62|14
1732377120000|2024-11-23 15:52:00|525.51|523.61|525.56|523.66|525.91|524.01|525.51|523.61|24
1732377130000|2024-11-23 15:52:10|525.28|523.38|525.15|523.25|525.52|523.62|525.15|523.25|18
1732377140000|2024-11-23 15:52:20|525.16|523.26|525.46|523.56|525.46|523.56|525.16|523.26|23
1732377150000|2024-11-23 15:52:30|525.47|523.57|525.99|524.09|525.99|524.09|525.47|523.57|24
1732377160000|2024-11-23 15:52:40|526|524.1|526.23|524.33|526.23|524.33|526|524.1|17
1732377170000|2024-11-23 15:52:50|526.22|524.32|525.98|524.08|526.22|524.32|525.98|524.08|6
1732377180000|2024-11-23 15:53:00|526.02|524.12|526.12|524.22|526.12|524.22|525.97|524.07|11
1732377190000|2024-11-23 15:53:10|526.11|524.21|526.04|524.14|526.11|524.21|526.04|524.14|2
1732377200000|2024-11-23 15:53:20|526.05|524.15|526.08|524.18|526.08|524.18|526.05|524.15|6
1732377210000|2024-11-23 15:53:30|526.09|524.19|526.11|524.21|526.12|524.22|526.09|524.19|4
1732377220000|2024-11-23 15:53:40|526.13|524.23|526.53|524.63|526.53|524.63|526.12|524.22|14
1732377230000|2024-11-23 15:53:50|526.54|524.64|526.54|524.64|526.54|524.64|526.54|524.64|1
1732377240000|2024-11-23 15:54:00|526.53|524.63|526.43|524.53|526.53|524.63|526.42|524.52|3
1732377250000|2024-11-23 15:54:10|526.45|524.55|526.44|524.54|526.45|524.55|526.44|524.54|2
1732377260000|2024-11-23 15:54:20|526.46|524.56|526.22|524.32|526.46|524.56|526.21|524.31|5
1732377270000|2024-11-23 15:54:30|526.23|524.33|526.23|524.33|526.23|524.33|526.23|524.33|1
1732377290000|2024-11-23 15:54:50|526.24|524.34|526.37|524.47|526.39|524.49|526.24|524.34|9
1732377300000|2024-11-23 15:55:00|526.38|524.48|526.64|524.74|526.64|524.74|526.38|524.48|12
1732377310000|2024-11-23 15:55:10|526.54|524.64|526.44|524.54|526.54|524.64|526.44|524.54|9
1732377320000|2024-11-23 15:55:20|526.43|524.53|526.25|524.35|526.43|524.53|526.25|524.35|13
1732377330000|2024-11-23 15:55:30|526.24|524.34|525.73|523.83|526.24|524.34|525.73|523.83|14
1732377340000|2024-11-23 15:55:40|525.72|523.82|525.44|523.54|525.72|523.82|525.44|523.54|16
1732377350000|2024-11-23 15:55:50|525.43|523.53|524.94|523.04|525.43|523.53|524.94|523.04|12
1732377360000|2024-11-23 15:56:00|524.93|523.03|524.8|522.9|524.94|523.04|524.8|522.9|15
1732377370000|2024-11-23 15:56:10|524.79|522.89|524.77|522.87|524.8|522.9|524.75|522.85|6
1732377380000|2024-11-23 15:56:20|524.76|522.86|524.33|522.43|524.76|522.86|524.33|522.43|24
1732377390000|2024-11-23 15:56:30|524.34|522.44|524.41|522.51|524.41|522.51|524.34|522.44|10
1732377400000|2024-11-23 15:56:40|524.43|522.53|524.61|522.71|524.63|522.73|524.43|522.53|10
1732377410000|2024-11-23 15:56:50|524.6|522.7|524.5|522.6|524.6|522.7|524.47|522.57|6
1732377420000|2024-11-23 15:57:00|524.51|522.61|524.68|522.78|524.68|522.78|524.51|522.61|13
1732377430000|2024-11-23 15:57:10|524.77|522.87|524.88|522.98|524.88|522.98|524.76|522.86|13
1732377440000|2024-11-23 15:57:20|524.89|522.99|524.95|523.05|524.95|523.05|524.89|522.99|7
1732377450000|2024-11-23 15:57:30|524.96|523.06|524.99|523.09|524.99|523.09|524.96|523.06|4
1732377460000|2024-11-23 15:57:40|525|523.1|524.84|522.94|525.04|523.14|524.84|522.94|6
1732377470000|2024-11-23 15:57:50|524.99|523.09|524.84|522.94|524.99|523.09|524.83|522.93|10
1732377480000|2024-11-23 15:58:00|524.83|522.93|524.47|522.57|524.83|522.93|524.4|522.5|12
1732377490000|2024-11-23 15:58:10|524.15|522.25|524.29|522.39|524.37|522.47|524.15|522.25|22
1732377500000|2024-11-23 15:58:20|524.3|522.4|524.55|522.65|524.55|522.65|524.3|522.4|26
1732377510000|2024-11-23 15:58:30|524.57|522.67|524.64|522.74|524.66|522.76|524.54|522.64|18
1732377520000|2024-11-23 15:58:40|524.59|522.69|524.44|522.54|524.59|522.69|524.44|522.54|6
1732377530000|2024-11-23 15:58:50|524.43|522.53|524.29|522.39|524.43|522.53|524.23|522.33|16
1732377540000|2024-11-23 15:59:00|524.27|522.37|523.77|521.87|524.27|522.37|523.77|521.87|20
1732377550000|2024-11-23 15:59:10|523.75|521.85|523.37|521.47|523.75|521.85|523.37|521.47|17
1732377560000|2024-11-23 15:59:20|523.36|521.46|523.23|521.33|523.36|521.46|523.19|521.29|16
1732377570000|2024-11-23 15:59:30|523.18|521.28|522.29|520.39|523.18|521.28|522.13|520.23|22
1732377580000|2024-11-23 15:59:40|522.28|520.38|522.29|520.39|522.29|520.39|522.28|520.38|2
1732377590000|2024-11-23 15:59:50|522.3|520.4|522.3|520.4|522.3|520.4|522.3|520.4|1
1732377600000|2024-11-23 16:00:00|522.31|520.41|522.36|520.46|522.36|520.46|522.31|520.41|6
1732377610000|2024-11-23 16:00:10|522.37|520.47|522.29|520.39|522.43|520.53|522.29|520.39|18
1732377620000|2024-11-23 16:00:20|522.28|520.38|522.46|520.56|522.47|520.57|522.22|520.32|17
1732377630000|2024-11-23 16:00:30|522.45|520.55|522.21|520.31|522.45|520.55|522.14|520.24|23
1732377640000|2024-11-23 16:00:40|522.22|520.32|522.44|520.54|522.53|520.63|522.22|520.32|26
1732377650000|2024-11-23 16:00:50|522.45|520.55|522.65|520.75|522.65|520.75|522.45|520.55|18
1732377660000|2024-11-23 16:01:00|522.66|520.76|523.57|521.67|523.76|521.86|522.66|520.76|19
1732377670000|2024-11-23 16:01:10|523.58|521.68|523.58|521.68|523.59|521.69|523.56|521.66|10
1732377680000|2024-11-23 16:01:20|523.81|521.91|522.94|521.04|523.81|521.91|522.94|521.04|24
1732377690000|2024-11-23 16:01:30|522.93|521.03|522.62|520.72|522.93|521.03|522.46|520.56|25
1732377700000|2024-11-23 16:01:40|522.63|520.73|523.46|521.56|523.46|521.56|522.63|520.73|23
1732377710000|2024-11-23 16:01:50|523.48|521.58|523.7|521.8|523.72|521.82|523.48|521.58|24
1732377720000|2024-11-23 16:02:00|523.71|521.81|523.99|522.09|524.09|522.19|523.71|521.81|21
1732377730000|2024-11-23 16:02:10|523.98|522.08|524.04|522.14|524.04|522.14|523.98|522.08|9
1732377740000|2024-11-23 16:02:20|524.05|522.15|524.32|522.42|524.32|522.42|524.05|522.15|13
1732377750000|2024-11-23 16:02:30|524.49|522.59|524.39|522.49|524.52|522.62|524.39|522.49|12
1732377760000|2024-11-23 16:02:40|524.03|522.13|524.19|522.29|524.22|522.32|524.02|522.12|20
1732377770000|2024-11-23 16:02:50|524.13|522.23|523.92|522.02|524.16|522.26|523.88|521.98|14
1732377780000|2024-11-23 16:03:00|523.91|522.01|524.37|522.47|524.37|522.47|523.9|522|22
1732377790000|2024-11-23 16:03:10|524.38|522.48|524.41|522.51|524.45|522.55|524.38|522.48|10
1732377800000|2024-11-23 16:03:20|524.04|522.14|524.06|522.16|524.06|522.16|524.04|522.14|3
1732377810000|2024-11-23 16:03:30|524.11|522.21|524.48|522.58|524.53|522.63|524.11|522.21|12
1732377820000|2024-11-23 16:03:40|524.47|522.57|524.51|522.61|524.51|522.61|524.47|522.57|9
1732377830000|2024-11-23 16:03:50|524.77|522.87|524.82|522.92|524.84|522.94|524.77|522.87|6
1732377840000|2024-11-23 16:04:00|524.81|522.91|524.51|522.61|524.82|522.92|524.51|522.61|18
1732377850000|2024-11-23 16:04:10|524.52|522.62|524.74|522.84|524.74|522.84|524.51|522.61|21
1732377860000|2024-11-23 16:04:20|524.71|522.81|524.74|522.84|524.75|522.85|524.71|522.81|9
1732377870000|2024-11-23 16:04:30|524.77|522.87|525.03|523.13|525.03|523.13|524.73|522.83|10
1732377880000|2024-11-23 16:04:40|525.04|523.14|525.14|523.24|525.18|523.28|525.04|523.14|8
1732377890000|2024-11-23 16:04:50|525.13|523.23|525.08|523.18|525.13|523.23|525.07|523.17|8
1732377900000|2024-11-23 16:05:00|525.09|523.19|525.39|523.49|525.39|523.49|525.08|523.18|16
1732377910000|2024-11-23 16:05:10|525.4|523.5|525.4|523.5|525.43|523.53|525.4|523.5|7
1732377920000|2024-11-23 16:05:20|525.35|523.45|524.96|523.06|525.35|523.45|524.9|523|14
1732377930000|2024-11-23 16:05:30|524.97|523.07|524.93|523.03|524.98|523.08|524.93|523.03|7
1732377940000|2024-11-23 16:05:40|524.92|523.02|524.73|522.83|524.92|523.02|524.72|522.82|6
1732377950000|2024-11-23 16:05:50|524.99|523.09|525.01|523.11|525.02|523.12|524.99|523.09|7
1732377960000|2024-11-23 16:06:00|525.02|523.12|525|523.1|525.02|523.12|524.99|523.09|7
1732377970000|2024-11-23 16:06:10|525.01|523.11|525.21|523.31|525.21|523.31|525.01|523.11|13
1732377980000|2024-11-23 16:06:20|525.23|523.33|525.26|523.36|525.26|523.36|525.22|523.32|6
1732377990000|2024-11-23 16:06:30|525.27|523.37|525.39|523.49|525.39|523.49|525.27|523.37|7
1732378000000|2024-11-23 16:06:40|525.4|523.5|525.59|523.69|525.6|523.7|525.4|523.5|6
1732378010000|2024-11-23 16:06:50|525.58|523.68|525.63|523.73|525.66|523.76|525.55|523.65|9
1732378020000|2024-11-23 16:07:00|525.89|523.99|525.88|523.98|525.9|524|525.69|523.79|11
1732378030000|2024-11-23 16:07:10|525.89|523.99|525.87|523.97|525.89|523.99|525.86|523.96|5
1732378040000|2024-11-23 16:07:20|525.8|523.9|526.23|524.33|526.23|524.33|525.8|523.9|14
1732378050000|2024-11-23 16:07:30|526.22|524.32|526.21|524.31|526.22|524.32|526.19|524.29|4
1732378060000|2024-11-23 16:07:40|526.22|524.32|526.21|524.31|526.22|524.32|526.21|524.31|2
1732378070000|2024-11-23 16:07:50|526.2|524.3|526.19|524.29|526.21|524.31|526.19|524.29|10
1732378080000|2024-11-23 16:08:00|526.2|524.3|526.37|524.47|526.37|524.47|526.2|524.3|6
1732378090000|2024-11-23 16:08:10|526.38|524.48|526.6|524.7|526.6|524.7|526.38|524.48|18
1732378100000|2024-11-23 16:08:20|526.61|524.71|526.8|524.9|526.81|524.91|526.61|524.71|23
1732378110000|2024-11-23 16:08:30|526.81|524.91|527.04|525.14|527.04|525.14|526.8|524.9|8
1732378120000|2024-11-23 16:08:40|527.05|525.15|526.73|524.83|527.06|525.16|526.6|524.7|12
1732378130000|2024-11-23 16:08:50|526.75|524.85|526.54|524.64|526.75|524.85|526.52|524.62|13
1732378140000|2024-11-23 16:09:00|526.53|524.63|526.57|524.67|526.57|524.67|526.52|524.62|9
1732378150000|2024-11-23 16:09:10|526.58|524.68|527.01|525.11|527.01|525.11|526.58|524.68|13
1732378160000|2024-11-23 16:09:20|527|525.1|527.31|525.41|527.31|525.41|527|525.1|10
1732378170000|2024-11-23 16:09:30|527.32|525.42|527.62|525.72|527.63|525.73|527.32|525.42|12
1732378180000|2024-11-23 16:09:40|527.61|525.71|527.67|525.77|527.67|525.77|527.61|525.71|13
1732378190000|2024-11-23 16:09:50|527.68|525.78|527.73|525.83|527.73|525.83|527.68|525.78|6
1732378200000|2024-11-23 16:10:00|527.74|525.84|527.78|525.88|527.78|525.88|527.73|525.83|7
1732378210000|2024-11-23 16:10:10|527.77|525.87|527.74|525.84|527.79|525.89|527.74|525.84|10
1732378220000|2024-11-23 16:10:20|527.69|525.79|527.71|525.81|527.71|525.81|527.68|525.78|7
1732378230000|2024-11-23 16:10:30|527.7|525.8|527.39|525.49|527.7|525.8|527.37|525.47|7
1732378240000|2024-11-23 16:10:40|527.38|525.48|527.43|525.53|527.43|525.53|527.38|525.48|6
1732378250000|2024-11-23 16:10:50|527.44|525.54|527.48|525.58|527.48|525.58|527.44|525.54|9
1732378260000|2024-11-23 16:11:00|527.31|525.41|527.35|525.45|527.38|525.48|527.31|525.41|7
1732378270000|2024-11-23 16:11:10|527.34|525.44|527.35|525.45|527.35|525.45|527.34|525.44|2
1732378280000|2024-11-23 16:11:20|527.36|525.46|527.61|525.71|527.61|525.71|527.35|525.45|7
1732378290000|2024-11-23 16:11:30|527.62|525.72|527.66|525.76|527.66|525.76|527.62|525.72|9
1732378300000|2024-11-23 16:11:40|527.65|525.75|527.65|525.75|527.66|525.76|527.65|525.75|3
1732378310000|2024-11-23 16:11:50|527.64|525.74|527.29|525.39|527.64|525.74|527.25|525.35|19
1732378320000|2024-11-23 16:12:00|527.27|525.37|527.16|525.26|527.33|525.43|527.16|525.26|11
1732378330000|2024-11-23 16:12:10|527.15|525.25|527.12|525.22|527.15|525.25|527.12|525.22|4
1732378340000|2024-11-23 16:12:20|527.08|525.18|526.69|524.79|527.08|525.18|526.57|524.67|22
1732378350000|2024-11-23 16:12:30|526.68|524.78|526.65|524.75|526.68|524.78|526.65|524.75|4
1732378360000|2024-11-23 16:12:40|526.64|524.74|526.56|524.66|526.64|524.74|526.56|524.66|5
1732378370000|2024-11-23 16:12:50|526.55|524.65|526.55|524.65|526.56|524.66|526.53|524.63|9
1732378380000|2024-11-23 16:13:00|526.54|524.64|526.88|524.98|526.88|524.98|526.54|524.64|7
1732378390000|2024-11-23 16:13:10|526.87|524.97|526.88|524.98|526.89|524.99|526.79|524.89|15
1732378400000|2024-11-23 16:13:20|526.86|524.96|526.71|524.81|526.86|524.96|526.62|524.72|13
1732378410000|2024-11-23 16:13:30|526.57|524.67|525.85|523.95|526.57|524.67|525.85|523.95|17
1732378420000|2024-11-23 16:13:40|525.84|523.94|525.48|523.58|525.85|523.95|525.38|523.48|14
1732378430000|2024-11-23 16:13:50|525.49|523.59|525.35|523.45|525.49|523.59|525.26|523.36|11
1732378440000|2024-11-23 16:14:00|525.37|523.47|525.21|523.31|525.37|523.47|525.13|523.23|15
1732378450000|2024-11-23 16:14:10|525.23|523.33|525.14|523.24|525.29|523.39|525.14|523.24|14
1732378460000|2024-11-23 16:14:20|525.15|523.25|525.41|523.51|525.41|523.51|525.14|523.24|9
1732378470000|2024-11-23 16:14:30|525.42|523.52|525.23|523.33|525.5|523.6|525.23|523.33|16
1732378480000|2024-11-23 16:14:40|525.22|523.32|524.85|522.95|525.23|523.33|524.85|522.95|20
1732378490000|2024-11-23 16:14:50|524.84|522.94|524.28|522.38|524.84|522.94|524.23|522.33|25
1732378500000|2024-11-23 16:15:00|524.13|522.23|523.68|521.78|524.13|522.23|523.68|521.78|17
1732378510000|2024-11-23 16:15:10|523.67|521.77|523.32|521.42|523.67|521.77|523.32|521.42|23
1732378520000|2024-11-23 16:15:20|523.31|521.41|522.77|520.87|523.38|521.48|522.77|520.87|18
1732378530000|2024-11-23 16:15:30|522.78|520.88|522.77|520.87|522.81|520.91|522.7|520.8|19
1732378540000|2024-11-23 16:15:40|522.78|520.88|522.63|520.73|522.89|520.99|522.49|520.59|20
1732378550000|2024-11-23 16:15:50|522.81|520.91|522.81|520.91|522.82|520.92|522.8|520.9|9
1732378560000|2024-11-23 16:16:00|522.82|520.92|522.58|520.68|522.98|521.08|522.58|520.68|22
1732378570000|2024-11-23 16:16:10|522.57|520.67|520.52|518.62|522.57|520.67|520.52|518.62|22
1732378580000|2024-11-23 16:16:20|520.53|518.63|519.18|517.28|521.11|519.21|519|517.1|14
1732378590000|2024-11-23 16:16:30|519.17|517.27|518.84|516.94|519.17|517.27|518.84|516.94|17
1732378600000|2024-11-23 16:16:40|518.85|516.95|518.66|516.76|518.89|516.99|518.66|516.76|19
1732378610000|2024-11-23 16:16:50|518.67|516.77|518.84|516.94|518.84|516.94|518.67|516.77|8
1732378620000|2024-11-23 16:17:00|518.83|516.93|518.61|516.71|518.85|516.95|518.61|516.71|15
1732378630000|2024-11-23 16:17:10|518.62|516.72|518.91|517.01|518.93|517.03|518.62|516.72|14
1732378640000|2024-11-23 16:17:20|518.63|516.73|518.11|516.21|518.64|516.74|518.03|516.13|23
1732378650000|2024-11-23 16:17:30|518.14|516.24|517.48|515.58|518.14|516.24|517.48|515.58|25
1732378660000|2024-11-23 16:17:40|517.33|515.43|516.82|514.92|517.37|515.47|516.81|514.91|18
1732378670000|2024-11-23 16:17:50|516.81|514.91|516.27|514.37|516.83|514.93|516.27|514.37|13
1732378680000|2024-11-23 16:18:00|516.26|514.36|516.28|514.38|516.28|514.38|516.15|514.25|22
1732378690000|2024-11-23 16:18:10|516.29|514.39|517.39|515.49|517.39|515.49|516.29|514.39|22
1732378700000|2024-11-23 16:18:20|517.4|515.5|517.64|515.74|517.7|515.8|517.4|515.5|22
1732378710000|2024-11-23 16:18:30|517.65|515.75|518.82|516.92|518.82|516.92|517.65|515.75|25
1732378720000|2024-11-23 16:18:40|518.83|516.93|519.46|517.56|519.46|517.56|518.83|516.93|15
1732378730000|2024-11-23 16:18:50|519.47|517.57|519.63|517.73|519.63|517.73|519.44|517.54|14
1732378740000|2024-11-23 16:19:00|519.57|517.67|518.14|516.24|519.58|517.68|518.13|516.23|21
1732378750000|2024-11-23 16:19:10|518.13|516.23|516.43|514.53|518.13|516.23|516.32|514.42|23
1732378760000|2024-11-23 16:19:20|516.41|514.51|515.28|513.38|516.41|514.51|515.21|513.31|20
1732378770000|2024-11-23 16:19:30|515.29|513.39|515.5|513.6|515.89|513.99|515.29|513.39|18
1732378780000|2024-11-23 16:19:40|515.49|513.59|515.43|513.53|515.67|513.77|515.43|513.53|22
1732378790000|2024-11-23 16:19:50|515.42|513.52|515.61|513.71|515.61|513.71|515.4|513.5|16
1732378800000|2024-11-23 16:20:00|515.94|514.04|517.84|515.94|517.86|515.96|515.94|514.04|27
1732378810000|2024-11-23 16:20:10|517.85|515.95|516.39|514.49|517.86|515.96|516.38|514.48|25
1732378820000|2024-11-23 16:20:20|516.61|514.71|516.44|514.54|517.4|515.5|516.44|514.54|22
1732378830000|2024-11-23 16:20:30|516.43|514.53|516.36|514.46|516.43|514.53|516.18|514.28|24
1732378840000|2024-11-23 16:20:40|516.35|514.45|517.77|515.87|517.83|515.93|516.35|514.45|16
1732378850000|2024-11-23 16:20:50|517.76|515.86|517.7|515.8|517.77|515.87|517.68|515.78|14
1732378860000|2024-11-23 16:21:00|517.69|515.79|517.57|515.67|518.51|516.61|517.42|515.52|21
1732378870000|2024-11-23 16:21:10|517.25|515.35|517.06|515.16|517.94|516.04|517.06|515.16|27
1732378880000|2024-11-23 16:21:20|517.07|515.17|518|516.1|518.43|516.53|516.52|514.62|25
1732378890000|2024-11-23 16:21:30|517.81|515.91|517.23|515.33|517.82|515.92|517.22|515.32|26
1732378900000|2024-11-23 16:21:40|517.18|515.28|516.63|514.73|517.18|515.28|516.63|514.73|20
1732378910000|2024-11-23 16:21:50|516.62|514.72|515.71|513.81|516.62|514.72|515.63|513.73|25
1732378920000|2024-11-23 16:22:00|515.69|513.79|514.7|512.8|515.9|514|514.7|512.8|26
1732378930000|2024-11-23 16:22:10|514.77|512.87|513.38|511.48|514.77|512.87|513.38|511.48|22
1732378940000|2024-11-23 16:22:20|513.39|511.49|512.85|510.95|513.45|511.55|512.84|510.94|22
1732378950000|2024-11-23 16:22:30|513.21|511.31|513.67|511.77|513.74|511.84|513.21|511.31|20
1732378960000|2024-11-23 16:22:40|513.68|511.78|512.33|510.43|513.7|511.8|512.32|510.42|22
1732378970000|2024-11-23 16:22:50|512.27|510.37|511.97|510.07|512.27|510.37|511.75|509.85|19
1732378980000|2024-11-23 16:23:00|511.98|510.08|512.05|510.15|513.34|511.44|511.98|510.08|26
1732378990000|2024-11-23 16:23:10|512.06|510.16|511.95|510.05|512.43|510.53|511.83|509.93|21
1732379000000|2024-11-23 16:23:20|511.91|510.01|510.09|508.19|511.91|510.01|510.09|508.19|13
1732379010000|2024-11-23 16:23:30|510.1|508.2|509.17|507.27|510.12|508.22|509.17|507.27|23
1732379020000|2024-11-23 16:23:40|509.16|507.26|506.51|504.61|509.16|507.26|506.05|504.15|18
1732379030000|2024-11-23 16:23:50|506.5|504.6|502.87|500.97|506.5|504.6|501.62|499.72|27
1732379040000|2024-11-23 16:24:00|503.38|501.48|506|504.1|506.19|504.29|503.36|501.46|26
1732379050000|2024-11-23 16:24:10|505.99|504.09|504.78|502.88|505.99|504.09|503.89|501.99|30
1732379060000|2024-11-23 16:24:20|504.81|502.91|506.08|504.18|506.37|504.47|504.7|502.8|18
1732379070000|2024-11-23 16:24:30|506.09|504.19|506.59|504.69|506.59|504.69|506.09|504.19|26
1732379080000|2024-11-23 16:24:40|506.6|504.7|508.59|506.69|508.59|506.69|506.6|504.7|22
1732379090000|2024-11-23 16:24:50|508.6|506.7|509.42|507.52|509.42|507.52|508.33|506.43|21
1732379100000|2024-11-23 16:25:00|509.43|507.53|510.09|508.19|510.31|508.41|509.43|507.53|20
1732379110000|2024-11-23 16:25:10|510.1|508.2|509.31|507.41|510.13|508.23|509.08|507.18|11
1732379120000|2024-11-23 16:25:20|509.32|507.42|509.4|507.5|509.63|507.73|509.32|507.42|14
1732379130000|2024-11-23 16:25:30|509.39|507.49|507.69|505.79|509.39|507.49|507.47|505.57|24
1732379140000|2024-11-23 16:25:40|507.7|505.8|507.74|505.84|508.51|506.61|507.7|505.8|26
1732379150000|2024-11-23 16:25:50|507.75|505.85|508.32|506.42|508.32|506.42|507.75|505.85|17
1732379160000|2024-11-23 16:26:00|508.33|506.43|509.67|507.77|509.67|507.77|508.33|506.43|21
1732379170000|2024-11-23 16:26:10|509.68|507.78|510.03|508.13|510.21|508.31|509.54|507.64|23
1732379180000|2024-11-23 16:26:20|510.02|508.12|511.81|509.91|511.83|509.93|510.02|508.12|19
1732379190000|2024-11-23 16:26:30|511.8|509.9|512.15|510.25|512.15|510.25|511.8|509.9|14
1732379200000|2024-11-23 16:26:40|512.18|510.28|512.28|510.38|512.28|510.38|512.14|510.24|8
1732379210000|2024-11-23 16:26:50|512.42|510.52|514.13|512.23|514.13|512.23|512.29|510.39|14
1732379220000|2024-11-23 16:27:00|514.14|512.24|513.96|512.06|514.8|512.9|513.96|512.06|23
1732379230000|2024-11-23 16:27:10|513.93|512.03|513.58|511.68|513.93|512.03|513.39|511.49|24
1732379240000|2024-11-23 16:27:20|513.59|511.69|513.68|511.78|513.98|512.08|513.29|511.39|24
1732379250000|2024-11-23 16:27:30|513.67|511.77|513.45|511.55|513.79|511.89|513.45|511.55|24
1732379260000|2024-11-23 16:27:40|513.44|511.54|512.95|511.05|513.45|511.55|512.84|510.94|28
1732379270000|2024-11-23 16:27:50|512.94|511.04|513.48|511.58|513.49|511.59|512.94|511.04|18
1732379280000|2024-11-23 16:28:00|513.49|511.59|512.68|510.78|513.49|511.59|512.68|510.78|20
1732379290000|2024-11-23 16:28:10|512.28|510.38|512.68|510.78|512.69|510.79|512.28|510.38|13
1732379300000|2024-11-23 16:28:20|512.67|510.77|511.68|509.78|512.67|510.77|511.68|509.78|26
1732379310000|2024-11-23 16:28:30|511.64|509.74|511.11|509.21|511.67|509.77|511.11|509.21|23
1732379320000|2024-11-23 16:28:40|511.01|509.11|511.1|509.2|511.1|509.2|510.45|508.55|27
1732379330000|2024-11-23 16:28:50|511.16|509.26|512.87|510.97|512.88|510.98|511.16|509.26|24
1732379340000|2024-11-23 16:29:00|512.89|510.99|511.57|509.67|512.89|510.99|511.48|509.58|23
1732379350000|2024-11-23 16:29:10|511.58|509.68|510.3|508.4|511.58|509.68|509.94|508.04|25
1732379360000|2024-11-23 16:29:20|510.29|508.39|510.33|508.43|510.33|508.43|509.55|507.65|18
1732379370000|2024-11-23 16:29:30|510.34|508.44|508.26|506.36|510.38|508.48|508.26|506.36|31
1732379380000|2024-11-23 16:29:40|507.62|505.72|508.87|506.97|508.87|506.97|507.62|505.72|28
1732379390000|2024-11-23 16:29:50|508.86|506.96|508.79|506.89|508.98|507.08|508.72|506.82|22
1732379400000|2024-11-23 16:30:00|508.78|506.88|511.13|509.23|511.14|509.24|508.64|506.74|26
1732379410000|2024-11-23 16:30:10|511.2|509.3|512.43|510.53|513.22|511.32|511.2|509.3|24
1732379420000|2024-11-23 16:30:20|512.42|510.52|512.73|510.83|513.61|511.71|512.42|510.52|15
1732379430000|2024-11-23 16:30:30|512.98|511.08|515.02|513.12|515.02|513.12|512.98|511.08|23
1732379440000|2024-11-23 16:30:40|515|513.1|515.48|513.58|515.61|513.71|515|513.1|15
1732379450000|2024-11-23 16:30:50|515.56|513.66|516.04|514.14|516.29|514.39|515.51|513.61|20
1732379460000|2024-11-23 16:31:00|515.96|514.06|515.2|513.3|515.96|514.06|515.2|513.3|23
1732379470000|2024-11-23 16:31:10|515.08|513.18|514.17|512.27|515.32|513.42|514.17|512.27|25
1732379480000|2024-11-23 16:31:20|514.18|512.28|516.22|514.32|516.36|514.46|514.18|512.28|24
1732379490000|2024-11-23 16:31:30|515.99|514.09|515.13|513.23|515.99|514.09|515.11|513.21|19
1732379500000|2024-11-23 16:31:40|515.1|513.2|514.11|512.21|515.15|513.25|513.99|512.09|22
1732379510000|2024-11-23 16:31:50|514.39|512.49|514.17|512.27|514.5|512.6|514.17|512.27|17
1732379520000|2024-11-23 16:32:00|514.16|512.26|515.25|513.35|515.61|513.71|514.02|512.12|17
1732379530000|2024-11-23 16:32:10|515.01|513.11|513.86|511.96|515.01|513.11|513.86|511.96|24
1732379540000|2024-11-23 16:32:20|513.85|511.95|513.45|511.55|513.86|511.96|513.43|511.53|22
1732379550000|2024-11-23 16:32:30|513.54|511.64|513.48|511.58|513.54|511.64|513.13|511.23|21
1732379560000|2024-11-23 16:32:40|513.49|511.59|513.99|512.09|514.04|512.14|513.49|511.59|16
1732379570000|2024-11-23 16:32:50|514.04|512.14|514.08|512.18|514.12|512.22|513.94|512.04|15
1732379580000|2024-11-23 16:33:00|514.09|512.19|513.25|511.35|514.1|512.2|513.25|511.35|25
1732379590000|2024-11-23 16:33:10|513.31|511.41|512.04|510.14|513.31|511.41|512.04|510.14|17
1732379600000|2024-11-23 16:33:20|512.08|510.18|512.58|510.68|513.22|511.32|512.08|510.18|22
1732379610000|2024-11-23 16:33:30|512.54|510.64|513.61|511.71|513.61|511.71|512.54|510.64|18
1732379620000|2024-11-23 16:33:40|513.6|511.7|513.85|511.95|513.88|511.98|513.6|511.7|25
1732379630000|2024-11-23 16:33:50|513.86|511.96|514.64|512.74|514.64|512.74|513.86|511.96|19
1732379640000|2024-11-23 16:34:00|514.65|512.75|513.89|511.99|515.02|513.12|513.86|511.96|22
1732379650000|2024-11-23 16:34:10|513.88|511.98|514.47|512.57|514.6|512.7|513.87|511.97|19
1732379660000|2024-11-23 16:34:20|514.51|512.61|514.88|512.98|515.34|513.44|514.51|512.61|24
1732379670000|2024-11-23 16:34:30|514.89|512.99|514.97|513.07|515.27|513.37|514.86|512.96|17
1732379680000|2024-11-23 16:34:40|515.03|513.13|515.46|513.56|515.51|513.61|515.03|513.13|20
1732379690000|2024-11-23 16:34:50|515.47|513.57|515.57|513.67|515.6|513.7|515.47|513.57|24
1732379700000|2024-11-23 16:35:00|515.7|513.8|514.88|512.98|515.98|514.08|514.88|512.98|24
1732379710000|2024-11-23 16:35:10|514.83|512.93|514.52|512.62|514.87|512.97|514.52|512.62|21
1732379720000|2024-11-23 16:35:20|514.57|512.67|514.31|512.41|514.57|512.67|514.3|512.4|19
1732379730000|2024-11-23 16:35:30|514.3|512.4|514.46|512.56|514.52|512.62|514.18|512.28|12
1732379740000|2024-11-23 16:35:40|514.47|512.57|514.97|513.07|514.97|513.07|514.47|512.57|26
1732379750000|2024-11-23 16:35:50|515.25|513.35|515.55|513.65|515.58|513.68|515.25|513.35|16
1732379760000|2024-11-23 16:36:00|515.57|513.67|514.41|512.51|515.62|513.72|514.39|512.49|24
1732379770000|2024-11-23 16:36:10|514.4|512.5|513.73|511.83|514.4|512.5|513.73|511.83|24
1732379780000|2024-11-23 16:36:20|513.72|511.82|513.05|511.15|513.72|511.82|512.93|511.03|20
1732379790000|2024-11-23 16:36:30|513.06|511.16|513.09|511.19|513.42|511.52|512.93|511.03|22
1732379800000|2024-11-23 16:36:40|513.3|511.4|512.92|511.02|513.78|511.88|512.92|511.02|20
1732379810000|2024-11-23 16:36:50|512.95|511.05|511.87|509.97|512.95|511.05|511.78|509.88|21
1732379820000|2024-11-23 16:37:00|511.88|509.98|511.83|509.93|512.37|510.47|511.82|509.92|26
1732379830000|2024-11-23 16:37:10|511.77|509.87|511.55|509.65|511.77|509.87|511.33|509.43|16
1732379840000|2024-11-23 16:37:20|511.56|509.66|511.29|509.39|511.56|509.66|511.25|509.35|19
1732379850000|2024-11-23 16:37:30|511.46|509.56|510.46|508.56|511.46|509.56|510.33|508.43|22
1732379860000|2024-11-23 16:37:40|510.47|508.57|510.37|508.47|510.47|508.57|510.21|508.31|16
1732379870000|2024-11-23 16:37:50|510.39|508.49|509.85|507.95|510.39|508.49|509.77|507.87|16
1732379880000|2024-11-23 16:38:00|509.71|507.81|509.58|507.68|509.71|507.81|508.91|507.01|15
1732379890000|2024-11-23 16:38:10|509.48|507.58|508.57|506.67|509.48|507.58|508.33|506.43|26
1732379900000|2024-11-23 16:38:20|508.51|506.61|507.77|505.87|508.51|506.61|507.77|505.87|18
1732379910000|2024-11-23 16:38:30|507.78|505.88|507.28|505.38|507.91|506.01|507.28|505.38|15
1732379920000|2024-11-23 16:38:40|507.29|505.39|508.2|506.3|508.44|506.54|507.27|505.37|24
1732379930000|2024-11-23 16:38:50|508.19|506.29|508.05|506.15|508.24|506.34|507.94|506.04|13
1732379940000|2024-11-23 16:39:00|508.28|506.38|508.91|507.01|509|507.1|508.05|506.15|18
1732379950000|2024-11-23 16:39:10|509.05|507.15|509.38|507.48|509.67|507.77|509.05|507.15|21
1732379960000|2024-11-23 16:39:20|509.37|507.47|509.84|507.94|509.85|507.95|509.25|507.35|22
1732379970000|2024-11-23 16:39:30|509.85|507.95|510.04|508.14|510.04|508.14|509.85|507.95|22
1732379980000|2024-11-23 16:39:40|510.03|508.13|510.58|508.68|510.68|508.78|510.02|508.12|21
1732379990000|2024-11-23 16:39:50|510.59|508.69|511.39|509.49|511.41|509.51|510.59|508.69|18
1732380000000|2024-11-23 16:40:00|511.4|509.5|511.88|509.98|512.9|511|511.39|509.49|25
1732380010000|2024-11-23 16:40:10|511.87|509.97|511.44|509.54|511.87|509.97|511.29|509.39|20
1732380020000|2024-11-23 16:40:20|511.39|509.49|510.82|508.92|511.39|509.49|510.82|508.92|28
1732380030000|2024-11-23 16:40:30|510.81|508.91|511.71|509.81|511.71|509.81|510.61|508.71|21
1732380040000|2024-11-23 16:40:40|511.7|509.8|512.41|510.51|512.56|510.66|511.57|509.67|23
1732380050000|2024-11-23 16:40:50|512.4|510.5|512.99|511.09|513.2|511.3|512.39|510.49|19
1732380060000|2024-11-23 16:41:00|513.2|511.3|512.68|510.78|513.46|511.56|512.63|510.73|21
1732380070000|2024-11-23 16:41:10|512.84|510.94|512.67|510.77|513.58|511.68|512.64|510.74|26
1732380080000|2024-11-23 16:41:20|512.66|510.76|512.24|510.34|512.66|510.76|512.24|510.34|21
1732380090000|2024-11-23 16:41:30|512.23|510.33|511.45|509.55|512.23|510.33|511.45|509.55|21
1732380100000|2024-11-23 16:41:40|511.44|509.54|511.22|509.32|511.44|509.54|511.21|509.31|15
1732380110000|2024-11-23 16:41:50|511.21|509.31|511.17|509.27|511.21|509.31|511.17|509.27|7
1732380120000|2024-11-23 16:42:00|511.14|509.24|510.52|508.62|511.39|509.49|510.52|508.62|19
1732380130000|2024-11-23 16:42:10|510.47|508.57|509.63|507.73|510.63|508.73|509.46|507.56|20
1732380140000|2024-11-23 16:42:20|509.62|507.72|509.32|507.42|509.72|507.82|509.25|507.35|24
1732380150000|2024-11-23 16:42:30|509.33|507.43|509.7|507.8|509.8|507.9|509.33|507.43|18
1732380160000|2024-11-23 16:42:40|509.69|507.79|510.03|508.13|510.03|508.13|509.54|507.64|22
1732380170000|2024-11-23 16:42:50|510.08|508.18|511.37|509.47|511.37|509.47|510.08|508.18|24
1732380180000|2024-11-23 16:43:00|511.42|509.52|512.04|510.14|512.04|510.14|511.34|509.44|13
1732380190000|2024-11-23 16:43:10|512.05|510.15|512.21|510.31|512.24|510.34|512.05|510.15|14
1732380200000|2024-11-23 16:43:20|512.22|510.32|512.42|510.52|512.52|510.62|512.22|510.32|18
1732380210000|2024-11-23 16:43:30|512.43|510.53|511.64|509.74|512.43|510.53|511.63|509.73|19
1732380220000|2024-11-23 16:43:40|511.46|509.56|511.66|509.76|511.66|509.76|511.46|509.56|17
1732380230000|2024-11-23 16:43:50|511.65|509.75|512|510.1|512.23|510.33|511.65|509.75|16
1732380240000|2024-11-23 16:44:00|511.95|510.05|511.12|509.22|511.95|510.05|511.11|509.21|17
1732380250000|2024-11-23 16:44:10|511.13|509.23|511.07|509.17|511.32|509.42|510.93|509.03|17
1732380260000|2024-11-23 16:44:20|511.08|509.18|511.07|509.17|511.08|509.18|511|509.1|15
1732380270000|2024-11-23 16:44:30|511.08|509.18|511.98|510.08|512.04|510.14|511.07|509.17|24
1732380280000|2024-11-23 16:44:40|511.99|510.09|512.75|510.85|512.84|510.94|511.96|510.06|25
1732380290000|2024-11-23 16:44:50|512.81|510.91|512.76|510.86|512.81|510.91|512.7|510.8|12
1732380300000|2024-11-23 16:45:00|512.78|510.88|512.79|510.89|512.79|510.89|512.76|510.86|11
1732380310000|2024-11-23 16:45:10|512.8|510.9|511.99|510.09|512.82|510.92|511.99|510.09|17
1732380320000|2024-11-23 16:45:20|511.98|510.08|511.63|509.73|511.98|510.08|511.63|509.73|18
1732380330000|2024-11-23 16:45:30|511.62|509.72|511.4|509.5|511.62|509.72|511.38|509.48|21
1732380340000|2024-11-23 16:45:40|511.41|509.51|511.39|509.49|511.42|509.52|511.36|509.46|25
1732380350000|2024-11-23 16:45:50|511.4|509.5|511.33|509.43|511.42|509.52|511.25|509.35|15
1732380360000|2024-11-23 16:46:00|511.34|509.44|511.8|509.9|511.81|509.91|511.31|509.41|18
1732380370000|2024-11-23 16:46:10|511.95|510.05|512.2|510.3|512.24|510.34|511.91|510.01|18
1732380380000|2024-11-23 16:46:20|512.21|510.31|512.66|510.76|512.66|510.76|512.21|510.31|23
1732380390000|2024-11-23 16:46:30|512.67|510.77|512.94|511.04|513.32|511.42|512.67|510.77|15
1732380400000|2024-11-23 16:46:40|512.93|511.03|512.91|511.01|512.94|511.04|512.91|511.01|13
1732380410000|2024-11-23 16:46:50|512.92|511.02|512.68|510.78|512.94|511.04|512.67|510.77|11
1732380420000|2024-11-23 16:47:00|512.67|510.77|511.88|509.98|512.67|510.77|511.88|509.98|24
1732380430000|2024-11-23 16:47:10|511.87|509.97|511.21|509.31|511.87|509.97|511.05|509.15|19
1732380440000|2024-11-23 16:47:20|511.22|509.32|511.1|509.2|511.23|509.33|511.08|509.18|16
1732380450000|2024-11-23 16:47:30|511.07|509.17|510.82|508.92|511.07|509.17|510.81|508.91|13
1732380460000|2024-11-23 16:47:40|510.83|508.93|510.63|508.73|510.84|508.94|510.63|508.73|12
1732380470000|2024-11-23 16:47:50|510.62|508.72|510.01|508.11|510.62|508.72|510.01|508.11|20
1732380480000|2024-11-23 16:48:00|510.02|508.12|510.08|508.18|510.08|508.18|509.97|508.07|18
1732380490000|2024-11-23 16:48:10|510.07|508.17|510.38|508.48|510.48|508.58|510.06|508.16|19
1732380500000|2024-11-23 16:48:20|510.37|508.47|510.78|508.88|510.79|508.89|510.36|508.46|12
1732380510000|2024-11-23 16:48:30|510.44|508.54|510.3|508.4|510.57|508.67|510.25|508.35|18
1732380520000|2024-11-23 16:48:40|510.31|508.41|510.3|508.4|510.38|508.48|510.3|508.4|19
1732380530000|2024-11-23 16:48:50|510.29|508.39|510.1|508.2|510.3|508.4|510.09|508.19|8
1732380540000|2024-11-23 16:49:00|510.09|508.19|510|508.1|510.09|508.19|509.87|507.97|14
1732380550000|2024-11-23 16:49:10|510.46|508.56|510.57|508.67|510.6|508.7|510.46|508.56|14
1732380560000|2024-11-23 16:49:20|510.58|508.68|510.69|508.79|510.71|508.81|510.58|508.68|16
1732380570000|2024-11-23 16:49:30|510.7|508.8|510.77|508.87|511.05|509.15|510.48|508.58|24
1732380580000|2024-11-23 16:49:40|510.78|508.88|510.82|508.92|510.82|508.92|510.77|508.87|11
1732380590000|2024-11-23 16:49:50|510.78|508.88|511.08|509.18|511.08|509.18|510.61|508.71|22
1732380600000|2024-11-23 16:50:00|511.09|509.19|511.68|509.78|511.77|509.87|511.09|509.19|23
1732380610000|2024-11-23 16:50:10|511.69|509.79|511.6|509.7|511.84|509.94|511.58|509.68|25
1732380620000|2024-11-23 16:50:20|511.58|509.68|510.95|509.05|511.58|509.68|510.93|509.03|28
1732380630000|2024-11-23 16:50:30|510.94|509.04|510.79|508.89|510.94|509.04|510.76|508.86|23
1732380640000|2024-11-23 16:50:40|510.77|508.87|511.16|509.26|511.16|509.26|510.77|508.87|19
1732380650000|2024-11-23 16:50:50|511.17|509.27|511.71|509.81|511.71|509.81|511.17|509.27|24
1732380660000|2024-11-23 16:51:00|511.72|509.82|512.37|510.47|512.39|510.49|511.72|509.82|28
1732380670000|2024-11-23 16:51:10|512.38|510.48|512.61|510.71|512.61|510.71|512.38|510.48|20
1732380680000|2024-11-23 16:51:20|512.6|510.7|512.79|510.89|512.79|510.89|512.59|510.69|24
1732380690000|2024-11-23 16:51:30|512.78|510.88|512.48|510.58|512.78|510.88|512.48|510.58|11
1732380700000|2024-11-23 16:51:40|512.47|510.57|512.6|510.7|512.6|510.7|512.46|510.56|20
1732380710000|2024-11-23 16:51:50|512.74|510.84|513.07|511.17|513.07|511.17|512.74|510.84|13
1732380720000|2024-11-23 16:52:00|513.06|511.16|513.26|511.36|513.38|511.48|513.06|511.16|13
1732380730000|2024-11-23 16:52:10|513.25|511.35|512.87|510.97|513.25|511.35|512.87|510.97|22
1732380740000|2024-11-23 16:52:20|512.86|510.96|512.61|510.71|512.89|510.99|512.59|510.69|14
1732380750000|2024-11-23 16:52:30|512.6|510.7|512.49|510.59|512.63|510.73|512.49|510.59|11
1732380760000|2024-11-23 16:52:40|512.48|510.58|512.36|510.46|512.48|510.58|512.36|510.46|14
1732380770000|2024-11-23 16:52:50|512.38|510.48|512.01|510.11|512.38|510.48|511.9|510|24
1732380780000|2024-11-23 16:53:00|512.02|510.12|512.58|510.68|512.67|510.77|512.02|510.12|23
1732380790000|2024-11-23 16:53:10|512.59|510.69|513.17|511.27|513.21|511.31|512.59|510.69|26
1732380800000|2024-11-23 16:53:20|513.18|511.28|513.14|511.24|513.18|511.28|513.14|511.24|19
1732380810000|2024-11-23 16:53:30|513.08|511.18|513.04|511.14|513.08|511.18|513.03|511.13|11
1732380820000|2024-11-23 16:53:40|513.05|511.15|512.59|510.69|513.05|511.15|512.52|510.62|23
1732380830000|2024-11-23 16:53:50|512.58|510.68|512.29|510.39|512.6|510.7|512.24|510.34|21
1732380840000|2024-11-23 16:54:00|512.28|510.38|512.22|510.32|512.28|510.38|512.19|510.29|12
1732380850000|2024-11-23 16:54:10|512.23|510.33|512.21|510.31|512.36|510.46|512.19|510.29|14
1732380860000|2024-11-23 16:54:20|512.22|510.32|512.64|510.74|512.64|510.74|512.22|510.32|14
1732380870000|2024-11-23 16:54:30|512.65|510.75|512.38|510.48|512.74|510.84|512.38|510.48|14
1732380880000|2024-11-23 16:54:40|512.37|510.47|512.75|510.85|512.75|510.85|512.37|510.47|14
1732380890000|2024-11-23 16:54:50|512.74|510.84|512.63|510.73|512.74|510.84|512.63|510.73|13
1732380900000|2024-11-23 16:55:00|512.62|510.72|512.93|511.03|512.93|511.03|512.6|510.7|16
1732380910000|2024-11-23 16:55:10|512.82|510.92|512.14|510.24|512.97|511.07|512.14|510.24|26
1732380920000|2024-11-23 16:55:20|512.01|510.11|511.72|509.82|512.04|510.14|511.72|509.82|17
1732380930000|2024-11-23 16:55:30|511.71|509.81|511.66|509.76|511.71|509.81|511.66|509.76|14
1732380940000|2024-11-23 16:55:40|511.65|509.75|511.76|509.86|511.79|509.89|511.6|509.7|7
1732380950000|2024-11-23 16:55:50|511.75|509.85|511.78|509.88|511.79|509.89|511.75|509.85|9
1732380960000|2024-11-23 16:56:00|511.77|509.87|511.86|509.96|511.86|509.96|511.54|509.64|16
1732380970000|2024-11-23 16:56:10|511.84|509.94|511.72|509.82|511.84|509.94|511.72|509.82|14
1732380980000|2024-11-23 16:56:20|511.71|509.81|511.26|509.36|511.93|510.03|511.26|509.36|21
1732380990000|2024-11-23 16:56:30|511.25|509.35|510.52|508.62|511.34|509.44|510.52|508.62|19
1732381000000|2024-11-23 16:56:40|510.51|508.61|510.04|508.14|510.52|508.62|510.03|508.13|10
1732381010000|2024-11-23 16:56:50|510.03|508.13|509.72|507.82|510.03|508.13|509.72|507.82|19
1732381020000|2024-11-23 16:57:00|509.71|507.81|509.65|507.75|509.73|507.83|509.48|507.58|17
1732381030000|2024-11-23 16:57:10|509.66|507.76|510.1|508.2|510.14|508.24|509.66|507.76|22
1732381040000|2024-11-23 16:57:20|510.11|508.21|510.37|508.47|510.37|508.47|510.08|508.18|19
1732381050000|2024-11-23 16:57:30|510.38|508.48|510.1|508.2|510.41|508.51|510.09|508.19|7
1732381060000|2024-11-23 16:57:40|510.09|508.19|509.85|507.95|510.09|508.19|509.85|507.95|11
1732381070000|2024-11-23 16:57:50|509.84|507.94|509.77|507.87|509.84|507.94|509.77|507.87|9
1732381080000|2024-11-23 16:58:00|509.76|507.86|510.26|508.36|510.27|508.37|509.72|507.82|18
1732381090000|2024-11-23 16:58:10|510.25|508.35|510.09|508.19|510.25|508.35|510.02|508.12|14
1732381100000|2024-11-23 16:58:20|510.07|508.17|510.38|508.48|510.42|508.52|510.07|508.17|15
1732381110000|2024-11-23 16:58:30|510.37|508.47|510.92|509.02|510.92|509.02|510.37|508.47|22
1732381120000|2024-11-23 16:58:40|510.93|509.03|510.99|509.09|510.99|509.09|510.93|509.03|11
1732381130000|2024-11-23 16:58:50|511|509.1|511.49|509.59|511.49|509.59|511|509.1|17
1732381140000|2024-11-23 16:59:00|511.5|509.6|511.8|509.9|511.8|509.9|511.5|509.6|16
1732381150000|2024-11-23 16:59:10|511.74|509.84|511.68|509.78|511.83|509.93|511.56|509.66|19
1732381160000|2024-11-23 16:59:20|511.69|509.79|511.83|509.93|511.84|509.94|511.69|509.79|9
1732381170000|2024-11-23 16:59:30|511.82|509.92|511.78|509.88|511.82|509.92|511.78|509.88|5
1732381180000|2024-11-23 16:59:40|511.77|509.87|511.48|509.58|511.77|509.87|511.48|509.58|15
1732381190000|2024-11-23 16:59:50|511.49|509.59|511.42|509.52|511.49|509.59|511.41|509.51|12
1732381200000|2024-11-23 17:00:00|511.25|509.35|510.41|508.51|511.25|509.35|510.41|508.51|19
1732381210000|2024-11-23 17:00:10|510.4|508.5|509.72|507.82|510.4|508.5|509.72|507.82|26
1732381220000|2024-11-23 17:00:20|509.5|507.6|510.12|508.22|510.13|508.23|509.45|507.55|23
1732381230000|2024-11-23 17:00:30|510.11|508.21|509.27|507.37|510.11|508.21|509.27|507.37|27
1732381240000|2024-11-23 17:00:40|509.13|507.23|509|507.1|509.27|507.37|509|507.1|16
1732381250000|2024-11-23 17:00:50|509.01|507.11|509.11|507.21|509.2|507.3|509.01|507.11|23
1732381260000|2024-11-23 17:01:00|509.17|507.27|509.23|507.33|509.28|507.38|509.17|507.27|10
1732381270000|2024-11-23 17:01:10|509.24|507.34|509.42|507.52|509.7|507.8|509.24|507.34|10
1732381280000|2024-11-23 17:01:20|509.41|507.51|509.66|507.76|509.7|507.8|509.38|507.48|15
1732381290000|2024-11-23 17:01:30|509.65|507.75|510.02|508.12|510.06|508.16|509.62|507.72|19
1732381300000|2024-11-23 17:01:40|510.01|508.11|509.19|507.29|510.01|508.11|509.19|507.29|26
1732381310000|2024-11-23 17:01:50|509.18|507.28|508.73|506.83|509.18|507.28|508.73|506.83|15
1732381320000|2024-11-23 17:02:00|508.71|506.81|508.22|506.32|508.73|506.83|508.22|506.32|18
1732381330000|2024-11-23 17:02:10|508.24|506.34|507.93|506.03|508.24|506.34|507.92|506.02|19
1732381340000|2024-11-23 17:02:20|507.88|505.98|508.36|506.46|508.47|506.57|507.88|505.98|15
1732381350000|2024-11-23 17:02:30|508.33|506.43|508.42|506.52|508.42|506.52|508.31|506.41|10
1732381360000|2024-11-23 17:02:40|508.43|506.53|508.29|506.39|508.59|506.69|508.29|506.39|14
1732381370000|2024-11-23 17:02:50|508.33|506.43|507.91|506.01|508.33|506.43|507.91|506.01|17
1732381380000|2024-11-23 17:03:00|507.9|506|506.96|505.06|507.9|506|506.94|505.04|19
1732381390000|2024-11-23 17:03:10|506.98|505.08|507.34|505.44|507.34|505.44|506.96|505.06|7
1732381400000|2024-11-23 17:03:20|507.33|505.43|507.08|505.18|507.34|505.44|507.07|505.17|13
1732381410000|2024-11-23 17:03:30|507.19|505.29|507.69|505.79|507.69|505.79|507.17|505.27|15
1732381420000|2024-11-23 17:03:40|507.7|505.8|507.4|505.5|507.71|505.81|507.4|505.5|13
1732381430000|2024-11-23 17:03:50|507.31|505.41|507.26|505.36|507.33|505.43|507.23|505.33|12
1732381440000|2024-11-23 17:04:00|507.43|505.53|506.91|505.01|507.46|505.56|506.91|505.01|23
1732381450000|2024-11-23 17:04:10|506.72|504.82|506.15|504.25|506.72|504.82|506.1|504.2|24
1732381460000|2024-11-23 17:04:20|506.2|504.3|505.42|503.52|506.2|504.3|505.31|503.41|21
1732381470000|2024-11-23 17:04:30|505.43|503.53|505.51|503.61|505.6|503.7|505.43|503.53|23
1732381480000|2024-11-23 17:04:40|505.48|503.58|505.33|503.43|505.63|503.73|505.33|503.43|20
1732381490000|2024-11-23 17:04:50|505.34|503.44|504.88|502.98|505.36|503.46|504.74|502.84|21
1732381500000|2024-11-23 17:05:00|504.71|502.81|505.31|503.41|505.37|503.47|504.71|502.81|18
1732381510000|2024-11-23 17:05:10|505.3|503.4|504.38|502.48|505.3|503.4|504.38|502.48|15
1732381520000|2024-11-23 17:05:20|504.45|502.55|504.32|502.42|504.45|502.55|503.63|501.73|21
1732381530000|2024-11-23 17:05:30|504.31|502.41|505.63|503.73|506.17|504.27|504.3|502.4|26
1732381540000|2024-11-23 17:05:40|505.62|503.72|505.05|503.15|505.62|503.72|505.05|503.15|15
1732381550000|2024-11-23 17:05:50|505.04|503.14|504.75|502.85|505.04|503.14|504.35|502.45|18
1732381560000|2024-11-23 17:06:00|504.77|502.87|504.28|502.38|504.92|503.02|504.22|502.32|20
1732381570000|2024-11-23 17:06:10|504.29|502.39|503.85|501.95|504.29|502.39|503.84|501.94|13
1732381580000|2024-11-23 17:06:20|503.83|501.93|504.52|502.62|504.83|502.93|503.64|501.74|29
1732381590000|2024-11-23 17:06:30|504.53|502.63|505.07|503.17|505.25|503.35|504.53|502.63|22
1732381600000|2024-11-23 17:06:40|505.14|503.24|504.8|502.9|505.14|503.24|504.8|502.9|11
1732381610000|2024-11-23 17:06:50|504.79|502.89|504.55|502.65|504.79|502.89|504.21|502.31|11
1732381620000|2024-11-23 17:07:00|504.56|502.66|504.76|502.86|504.92|503.02|504.41|502.51|19
1732381630000|2024-11-23 17:07:10|504.75|502.85|505.01|503.11|505.01|503.11|504.06|502.16|25
1732381640000|2024-11-23 17:07:20|505.02|503.12|504.12|502.22|505.02|503.12|504.06|502.16|21
1732381650000|2024-11-23 17:07:30|504.13|502.23|504.16|502.26|504.19|502.29|504.13|502.23|13
1732381660000|2024-11-23 17:07:40|504.31|502.41|504.62|502.72|504.63|502.73|504.13|502.23|23
1732381670000|2024-11-23 17:07:50|504.63|502.73|505.37|503.47|505.42|503.52|504.63|502.73|27
1732381680000|2024-11-23 17:08:00|505.38|503.48|504.69|502.79|505.69|503.79|504.67|502.77|23
1732381690000|2024-11-23 17:08:10|504.73|502.83|504.35|502.45|504.73|502.83|504.35|502.45|12
1732381700000|2024-11-23 17:08:20|504.34|502.44|503.85|501.95|504.34|502.44|503.85|501.95|20
1732381710000|2024-11-23 17:08:30|503.73|501.83|503.92|502.02|503.92|502.02|503.64|501.74|19
1732381720000|2024-11-23 17:08:40|503.93|502.03|504.4|502.5|504.4|502.5|503.93|502.03|21
1732381730000|2024-11-23 17:08:50|504.41|502.51|504.68|502.78|504.68|502.78|504.41|502.51|11
1732381740000|2024-11-23 17:09:00|504.69|502.79|505.59|503.69|505.63|503.73|504.69|502.79|23
1732381750000|2024-11-23 17:09:10|505.55|503.65|505.77|503.87|506.07|504.17|505.55|503.65|28
1732381760000|2024-11-23 17:09:20|505.76|503.86|505.73|503.83|505.76|503.86|505.58|503.68|7
1732381770000|2024-11-23 17:09:30|505.71|503.81|506.03|504.13|506.03|504.13|505.71|503.81|19
1732381780000|2024-11-23 17:09:40|506.06|504.16|506.39|504.49|506.39|504.49|506.06|504.16|8
1732381790000|2024-11-23 17:09:50|506.44|504.54|506.58|504.68|506.71|504.81|506.44|504.54|10
1732381800000|2024-11-23 17:10:00|506.59|504.69|507.11|505.21|507.24|505.34|506.59|504.69|24
1732381810000|2024-11-23 17:10:10|507.09|505.19|506.31|504.41|507.09|505.19|506.3|504.4|15
1732381820000|2024-11-23 17:10:20|506.3|504.4|505.78|503.88|506.3|504.4|505.78|503.88|17
1732381830000|2024-11-23 17:10:30|505.79|503.89|506.28|504.38|506.28|504.38|505.79|503.89|18
1732381840000|2024-11-23 17:10:40|506.3|504.4|506.9|505|506.9|505|506.28|504.38|24
1732381850000|2024-11-23 17:10:50|506.91|505.01|507|505.1|507.03|505.13|506.91|505.01|13
1732381860000|2024-11-23 17:11:00|506.99|505.09|506.59|504.69|506.99|505.09|506.59|504.69|16
1732381870000|2024-11-23 17:11:10|506.39|504.49|507.23|505.33|507.23|505.33|506.39|504.49|15
1732381880000|2024-11-23 17:11:20|507.27|505.37|507.87|505.97|507.87|505.97|507.27|505.37|19
1732381890000|2024-11-23 17:11:30|507.88|505.98|508.77|506.87|508.77|506.87|507.88|505.98|24
1732381900000|2024-11-23 17:11:40|508.73|506.83|509.08|507.18|509.18|507.28|508.73|506.83|27
1732381910000|2024-11-23 17:11:50|509.07|507.17|508.9|507|509.07|507.17|508.77|506.87|22
1732381920000|2024-11-23 17:12:00|509.1|507.2|509.04|507.14|509.16|507.26|508.99|507.09|19
1732381930000|2024-11-23 17:12:10|509.05|507.15|509.57|507.67|509.58|507.68|509.05|507.15|24
1732381940000|2024-11-23 17:12:20|509.56|507.66|509.33|507.43|509.57|507.67|509.33|507.43|13
1732381950000|2024-11-23 17:12:30|509.19|507.29|509.08|507.18|509.19|507.29|509.02|507.12|11
1732381960000|2024-11-23 17:12:40|509.11|507.21|509.26|507.36|509.26|507.36|509.11|507.21|10
1732381970000|2024-11-23 17:12:50|509.24|507.34|509.41|507.51|509.43|507.53|509.24|507.34|14
1732381980000|2024-11-23 17:13:00|509.49|507.59|509.91|508.01|509.97|508.07|509.49|507.59|21
1732381990000|2024-11-23 17:13:10|509.9|508|510.1|508.2|510.1|508.2|509.9|508|15
1732382000000|2024-11-23 17:13:20|510.09|508.19|510.11|508.21|510.11|508.21|510.08|508.18|8
1732382010000|2024-11-23 17:13:30|510.1|508.2|509.56|507.66|510.1|508.2|509.56|507.66|12
1732382020000|2024-11-23 17:13:40|509.55|507.65|509.26|507.36|509.55|507.65|509.26|507.36|14
1732382030000|2024-11-23 17:13:50|509.25|507.35|508.96|507.06|509.25|507.35|508.95|507.05|21
1732382040000|2024-11-23 17:14:00|508.99|507.09|509.33|507.43|509.33|507.43|508.98|507.08|24
1732382050000|2024-11-23 17:14:10|509.34|507.44|508.97|507.07|509.35|507.45|508.97|507.07|18
1732382060000|2024-11-23 17:14:20|508.95|507.05|508.93|507.03|509|507.1|508.93|507.03|6
1732382070000|2024-11-23 17:14:30|508.92|507.02|508.99|507.09|509.01|507.11|508.91|507.01|6
1732382080000|2024-11-23 17:14:40|508.98|507.08|508.99|507.09|509.03|507.13|508.98|507.08|6
1732382090000|2024-11-23 17:14:50|509.01|507.11|509.18|507.28|509.22|507.32|509|507.1|11
1732382100000|2024-11-23 17:15:00|509.1|507.2|509.35|507.45|509.35|507.45|509.1|507.2|4
1732382110000|2024-11-23 17:15:10|509.32|507.42|509.23|507.33|509.32|507.42|509.23|507.33|6
1732382120000|2024-11-23 17:15:20|509.22|507.32|509.37|507.47|509.37|507.47|509.19|507.29|8
1732382130000|2024-11-23 17:15:30|509.38|507.48|509.05|507.15|509.38|507.48|509.05|507.15|15
1732382140000|2024-11-23 17:15:40|508.97|507.07|508.47|506.57|509|507.1|508.47|506.57|24
1732382150000|2024-11-23 17:15:50|508.46|506.56|508.12|506.22|508.46|506.56|508.12|506.22|21
1732382160000|2024-11-23 17:16:00|508.11|506.21|507.37|505.47|508.11|506.21|507.37|505.47|20
1732382170000|2024-11-23 17:16:10|507.28|505.38|507.76|505.86|507.76|505.86|507.27|505.37|16
1732382180000|2024-11-23 17:16:20|507.77|505.87|508.31|506.41|508.31|506.41|507.77|505.87|22
1732382190000|2024-11-23 17:16:30|508.32|506.42|508.25|506.35|508.38|506.48|508.25|506.35|12
1732382200000|2024-11-23 17:16:40|508.24|506.34|508|506.1|508.24|506.34|507.99|506.09|9
1732382210000|2024-11-23 17:16:50|507.99|506.09|507.97|506.07|508|506.1|507.96|506.06|9
1732382220000|2024-11-23 17:17:00|507.99|506.09|508.7|506.8|508.7|506.8|507.97|506.07|9
1732382230000|2024-11-23 17:17:10|508.71|506.81|508.44|506.54|509.08|507.18|508.44|506.54|26
1732382240000|2024-11-23 17:17:20|508.45|506.55|508.08|506.18|508.45|506.55|507.93|506.03|19
1732382250000|2024-11-23 17:17:30|508.1|506.2|508.04|506.14|508.11|506.21|508.04|506.14|6
1732382260000|2024-11-23 17:17:40|508.05|506.15|508.05|506.15|508.06|506.16|508.04|506.14|5
1732382270000|2024-11-23 17:17:50|507.95|506.05|507.9|506|507.96|506.06|507.88|505.98|13
1732382280000|2024-11-23 17:18:00|507.91|506.01|507.67|505.77|507.98|506.08|507.67|505.77|12
1732382290000|2024-11-23 17:18:10|507.68|505.78|508.43|506.53|508.46|506.56|507.68|505.78|13
1732382300000|2024-11-23 17:18:20|508.44|506.54|508.91|507.01|509.01|507.11|508.44|506.54|22
1732382310000|2024-11-23 17:18:30|508.92|507.02|509.26|507.36|509.29|507.39|508.92|507.02|23
1732382320000|2024-11-23 17:18:40|509.25|507.35|509.11|507.21|509.38|507.48|509.1|507.2|13
1732382330000|2024-11-23 17:18:50|509.15|507.25|509.24|507.34|509.24|507.34|509.15|507.25|6
1732382340000|2024-11-23 17:19:00|509.25|507.35|509.63|507.73|509.63|507.73|509.25|507.35|14
1732382350000|2024-11-23 17:19:10|509.64|507.74|509.87|507.97|509.88|507.98|509.64|507.74|19
1732382360000|2024-11-23 17:19:20|509.7|507.8|509.77|507.87|509.77|507.87|509.7|507.8|5
1732382370000|2024-11-23 17:19:30|509.78|507.88|509.9|508|509.9|508|509.78|507.88|12
1732382380000|2024-11-23 17:19:40|509.96|508.06|510.27|508.37|510.27|508.37|509.96|508.06|11
1732382390000|2024-11-23 17:19:50|510.28|508.38|510.61|508.71|510.61|508.71|510.28|508.38|16
1732382400000|2024-11-23 17:20:00|510.62|508.72|510.71|508.81|510.71|508.81|510.57|508.67|21
1732382410000|2024-11-23 17:20:10|510.72|508.82|510.58|508.68|510.73|508.83|510.57|508.67|7
1732382420000|2024-11-23 17:20:20|510.57|508.67|510.49|508.59|510.6|508.7|510.44|508.54|17
1732382430000|2024-11-23 17:20:30|510.47|508.57|510.48|508.58|510.48|508.58|510.43|508.53|11
1732382440000|2024-11-23 17:20:40|510.49|508.59|510.39|508.49|510.49|508.59|510.39|508.49|7
1732382450000|2024-11-23 17:20:50|510.38|508.48|510.31|508.41|510.38|508.48|510.29|508.39|5
1732382460000|2024-11-23 17:21:00|510.35|508.45|510.2|508.3|510.44|508.54|510.14|508.24|13
1732382470000|2024-11-23 17:21:10|510.19|508.29|510.21|508.31|510.22|508.32|510.19|508.29|13
1732382480000|2024-11-23 17:21:20|510.22|508.32|510.36|508.46|510.37|508.47|510.22|508.32|23
1732382490000|2024-11-23 17:21:30|510.37|508.47|509.97|508.07|510.37|508.47|509.97|508.07|10
1732382500000|2024-11-23 17:21:40|509.96|508.06|509.97|508.07|509.98|508.08|509.96|508.06|6
1732382510000|2024-11-23 17:21:50|510.01|508.11|510.35|508.45|510.35|508.45|510.01|508.11|12
1732382520000|2024-11-23 17:22:00|510.36|508.46|510.36|508.46|510.4|508.5|510.28|508.38|12
1732382530000|2024-11-23 17:22:10|510.37|508.47|509.76|507.86|510.38|508.48|509.7|507.8|23
1732382540000|2024-11-23 17:22:20|509.77|507.87|510.24|508.34|510.24|508.34|509.77|507.87|22
1732382550000|2024-11-23 17:22:30|510.25|508.35|511.28|509.38|511.43|509.53|510.25|508.35|26
1732382560000|2024-11-23 17:22:40|511.29|509.39|511.09|509.19|511.29|509.39|511.08|509.18|15
1732382570000|2024-11-23 17:22:50|511.1|509.2|511.21|509.31|511.21|509.31|511.08|509.18|15
1732382580000|2024-11-23 17:23:00|511.22|509.32|511.53|509.63|511.54|509.64|511.22|509.32|7
1732382590000|2024-11-23 17:23:10|511.52|509.62|511.53|509.63|511.58|509.68|511.35|509.45|10
1732382600000|2024-11-23 17:23:20|511.55|509.65|511.96|510.06|511.96|510.06|511.55|509.65|16
1732382610000|2024-11-23 17:23:30|511.97|510.07|512.09|510.19|512.09|510.19|511.97|510.07|18
1732382620000|2024-11-23 17:23:40|512.1|510.2|512.48|510.58|512.48|510.58|512.1|510.2|14
1732382630000|2024-11-23 17:23:50|512.49|510.59|512.6|510.7|512.6|510.7|512.49|510.59|11
1732382640000|2024-11-23 17:24:00|512.61|510.71|512.61|510.71|512.62|510.72|512.61|510.71|3
1732382650000|2024-11-23 17:24:10|512.62|510.72|512.72|510.82|512.72|510.82|512.61|510.71|11
1732382660000|2024-11-23 17:24:20|512.73|510.83|512.88|510.98|512.92|511.02|512.73|510.83|5
1732382670000|2024-11-23 17:24:30|512.89|510.99|512.97|511.07|512.97|511.07|512.89|510.99|12
1732382680000|2024-11-23 17:24:40|512.98|511.08|512.99|511.09|512.99|511.09|512.98|511.08|4
1732382690000|2024-11-23 17:24:50|512.98|511.08|512.81|510.91|512.98|511.08|512.79|510.89|7
1732382700000|2024-11-23 17:25:00|512.8|510.9|512.54|510.64|512.8|510.9|512.52|510.62|12
1732382710000|2024-11-23 17:25:10|512.53|510.63|512.37|510.47|512.53|510.63|512.37|510.47|9
1732382720000|2024-11-23 17:25:20|512.38|510.48|512.66|510.76|512.68|510.78|512.38|510.48|9
1732382730000|2024-11-23 17:25:30|512.65|510.75|512.66|510.76|512.7|510.8|512.64|510.74|9
1732382740000|2024-11-23 17:25:40|512.65|510.75|512.45|510.55|512.65|510.75|512.45|510.55|10
1732382750000|2024-11-23 17:25:50|512.46|510.56|512.46|510.56|512.47|510.57|512.44|510.54|12
1732382760000|2024-11-23 17:26:00|512.47|510.57|511.94|510.04|512.47|510.57|511.93|510.03|15
1732382770000|2024-11-23 17:26:10|511.93|510.03|511.45|509.55|511.93|510.03|511.45|509.55|13
1732382780000|2024-11-23 17:26:20|511.44|509.54|511.47|509.57|511.51|509.61|511.44|509.54|6
1732382790000|2024-11-23 17:26:30|511.46|509.56|511.31|509.41|511.47|509.57|511.31|509.41|11
1732382800000|2024-11-23 17:26:40|511.34|509.44|511.24|509.34|511.34|509.44|511.24|509.34|10
1732382810000|2024-11-23 17:26:50|511.38|509.48|511.41|509.51|511.41|509.51|511.38|509.48|8
1732382820000|2024-11-23 17:27:00|511.42|509.52|511.74|509.84|511.75|509.85|511.42|509.52|18
1732382830000|2024-11-23 17:27:10|511.75|509.85|511.76|509.86|511.77|509.87|511.74|509.84|13
1732382840000|2024-11-23 17:27:20|511.77|509.87|511.86|509.96|511.9|510|511.77|509.87|10
1732382850000|2024-11-23 17:27:30|511.87|509.97|512.07|510.17|512.07|510.17|511.87|509.97|11
1732382860000|2024-11-23 17:27:40|512.08|510.18|511.86|509.96|512.09|510.19|511.72|509.82|11
1732382870000|2024-11-23 17:27:50|511.87|509.97|511.93|510.03|511.93|510.03|511.87|509.97|9
1732382880000|2024-11-23 17:28:00|511.94|510.04|511.98|510.08|511.99|510.09|511.93|510.03|11
1732382890000|2024-11-23 17:28:10|511.99|510.09|512.45|510.55|512.45|510.55|511.99|510.09|12
1732382900000|2024-11-23 17:28:20|512.46|510.56|512.93|511.03|512.97|511.07|512.46|510.56|24
1732382910000|2024-11-23 17:28:30|512.98|511.08|513.04|511.14|513.05|511.15|512.94|511.04|11
1732382920000|2024-11-23 17:28:40|513.15|511.25|513.15|511.25|513.15|511.25|513.13|511.23|10
1732382930000|2024-11-23 17:28:50|513.16|511.26|512.42|510.52|513.24|511.34|512.39|510.49|19
1732382940000|2024-11-23 17:29:00|512.43|510.53|512.58|510.68|512.58|510.68|512.42|510.52|18
1732382950000|2024-11-23 17:29:10|512.59|510.69|512.38|510.48|512.62|510.72|512.37|510.47|14
1732382960000|2024-11-23 17:29:20|512.39|510.49|512.4|510.5|512.41|510.51|512.38|510.48|9
1732382970000|2024-11-23 17:29:30|512.41|510.51|512.43|510.53|512.43|510.53|512.36|510.46|5
1732382980000|2024-11-23 17:29:40|512.44|510.54|512.51|510.61|512.52|510.62|512.44|510.54|16
1732382990000|2024-11-23 17:29:50|512.53|510.63|512.58|510.68|512.73|510.83|512.53|510.63|13
1732383000000|2024-11-23 17:30:00|512.59|510.69|511.85|509.95|512.6|510.7|511.85|509.95|14
1732383010000|2024-11-23 17:30:10|511.84|509.94|511.53|509.63|511.9|510|511.52|509.62|23
1732383020000|2024-11-23 17:30:20|511.54|509.64|511.7|509.8|511.76|509.86|511.54|509.64|19
1732383030000|2024-11-23 17:30:30|511.79|509.89|511.58|509.68|511.79|509.89|511.55|509.65|10
1732383040000|2024-11-23 17:30:40|511.59|509.69|511.72|509.82|511.77|509.87|511.59|509.69|13
1732383050000|2024-11-23 17:30:50|511.73|509.83|511.31|509.41|511.73|509.83|511.3|509.4|13
1732383060000|2024-11-23 17:31:00|511.32|509.42|511.51|509.61|511.65|509.75|511.32|509.42|11
1732383070000|2024-11-23 17:31:10|511.67|509.77|512.11|510.21|512.11|510.21|511.67|509.77|14
1732383080000|2024-11-23 17:31:20|512.12|510.22|512.12|510.22|512.13|510.23|512.12|510.22|3
1732383090000|2024-11-23 17:31:30|512.11|510.21|512.23|510.33|512.24|510.34|512.11|510.21|9
1732383100000|2024-11-23 17:31:40|512.22|510.32|512.42|510.52|512.42|510.52|512.22|510.32|9
1732383110000|2024-11-23 17:31:50|512.43|510.53|512.46|510.56|512.46|510.56|512.43|510.53|4
1732383120000|2024-11-23 17:32:00|512.45|510.55|511.94|510.04|512.46|510.56|511.94|510.04|10
1732383130000|2024-11-23 17:32:10|511.93|510.03|511.56|509.66|511.98|510.08|511.56|509.66|21
1732383140000|2024-11-23 17:32:20|511.55|509.65|511.33|509.43|511.55|509.65|511.25|509.35|15
1732383150000|2024-11-23 17:32:30|511.32|509.42|511.35|509.45|511.35|509.45|511.32|509.42|6
1732383160000|2024-11-23 17:32:40|511.34|509.44|511.34|509.44|511.34|509.44|511.34|509.44|1
1732383170000|2024-11-23 17:32:50|511.33|509.43|511.17|509.27|511.33|509.43|511.17|509.27|7
1732383180000|2024-11-23 17:33:00|511.18|509.28|511.58|509.68|511.58|509.68|511.17|509.27|21
1732383190000|2024-11-23 17:33:10|511.59|509.69|511.79|509.89|511.79|509.89|511.59|509.69|15
1732383200000|2024-11-23 17:33:20|511.77|509.87|511.98|510.08|511.98|510.08|511.77|509.87|13
1732383210000|2024-11-23 17:33:30|512.01|510.11|512.26|510.36|512.27|510.37|512.01|510.11|5
1732383220000|2024-11-23 17:33:40|512.24|510.34|512.28|510.38|512.28|510.38|512.19|510.29|13
1732383230000|2024-11-23 17:33:50|512.29|510.39|512.5|510.6|512.52|510.62|512.24|510.34|24
1732383240000|2024-11-23 17:34:00|512.51|510.61|512.34|510.44|512.52|510.62|512.33|510.43|9
1732383250000|2024-11-23 17:34:10|512.35|510.45|512.86|510.96|512.86|510.96|512.35|510.45|22
1732383260000|2024-11-23 17:34:20|512.88|510.98|513.1|511.2|513.1|511.2|512.88|510.98|10
1732383270000|2024-11-23 17:34:30|513.11|511.21|513.24|511.34|513.25|511.35|512.97|511.07|19
1732383280000|2024-11-23 17:34:40|513.25|511.35|513.18|511.28|513.39|511.49|513.18|511.28|10
1732383290000|2024-11-23 17:34:50|513.19|511.29|513.19|511.29|513.2|511.3|513.18|511.28|7
1732383300000|2024-11-23 17:35:00|513.18|511.28|512.82|510.92|513.18|511.28|512.81|510.91|11
1732383310000|2024-11-23 17:35:10|512.92|511.02|512.73|510.83|512.98|511.08|512.73|510.83|14
1732383320000|2024-11-23 17:35:20|512.72|510.82|512.69|510.79|512.72|510.82|512.58|510.68|11
1732383330000|2024-11-23 17:35:30|512.7|510.8|513.15|511.25|513.15|511.25|512.7|510.8|9
1732383340000|2024-11-23 17:35:40|513.16|511.26|513.37|511.47|513.37|511.47|513.16|511.26|22
1732383350000|2024-11-23 17:35:50|513.38|511.48|513.34|511.44|513.38|511.48|513.34|511.44|5
1732383360000|2024-11-23 17:36:00|513.21|511.31|513.23|511.33|513.27|511.37|513.21|511.31|7
1732383370000|2024-11-23 17:36:10|513.27|511.37|513.59|511.69|513.59|511.69|513.27|511.37|14
1732383380000|2024-11-23 17:36:20|513.6|511.7|513.86|511.96|513.86|511.96|513.58|511.68|24
1732383390000|2024-11-23 17:36:30|513.87|511.97|514.16|512.26|514.16|512.26|513.87|511.97|14
1732383400000|2024-11-23 17:36:40|514.37|512.47|514.39|512.49|514.39|512.49|514.36|512.46|8
1732383410000|2024-11-23 17:36:50|514.33|512.43|514.31|512.41|514.39|512.49|514.31|512.41|5
1732383420000|2024-11-23 17:37:00|514.3|512.4|514.33|512.43|514.33|512.43|514.27|512.37|9
1732383430000|2024-11-23 17:37:10|514.34|512.44|514.35|512.45|514.35|512.45|514.34|512.44|6
1732383440000|2024-11-23 17:37:20|514.41|512.51|514.53|512.63|514.55|512.65|514.41|512.51|13
1732383450000|2024-11-23 17:37:30|514.54|512.64|514.66|512.76|514.68|512.78|514.54|512.64|14
1732383460000|2024-11-23 17:37:40|514.67|512.77|514.49|512.59|514.67|512.77|514.48|512.58|6
1732383470000|2024-11-23 17:37:50|514.47|512.57|514.35|512.45|514.5|512.6|514.34|512.44|12
1732383480000|2024-11-23 17:38:00|514.34|512.44|514.14|512.24|514.35|512.45|514.14|512.24|7
1732383490000|2024-11-23 17:38:10|513.92|512.02|514.01|512.11|514.01|512.11|513.89|511.99|18
1732383500000|2024-11-23 17:38:20|514.07|512.17|514.23|512.33|514.24|512.34|514.07|512.17|20
1732383510000|2024-11-23 17:38:30|514.24|512.34|514.26|512.36|514.26|512.36|514.24|512.34|3
1732383520000|2024-11-23 17:38:40|514.06|512.16|514.12|512.22|514.12|512.22|514.06|512.16|8
1732383530000|2024-11-23 17:38:50|514.11|512.21|514.23|512.33|514.3|512.4|514.11|512.21|8
1732383540000|2024-11-23 17:39:00|514.25|512.35|514.34|512.44|514.34|512.44|514.24|512.34|15
1732383550000|2024-11-23 17:39:10|514.35|512.45|514.34|512.44|514.51|512.61|514.34|512.44|12
1732383560000|2024-11-23 17:39:20|514.35|512.45|514.39|512.49|514.39|512.49|514.33|512.43|7
1732383570000|2024-11-23 17:39:30|514.2|512.3|514.23|512.33|514.23|512.33|514.09|512.19|9
1732383580000|2024-11-23 17:39:40|514.24|512.34|514.44|512.54|514.44|512.54|514.24|512.34|14
1732383590000|2024-11-23 17:39:50|514.43|512.53|514.57|512.67|514.57|512.67|514.43|512.53|13
1732383600000|2024-11-23 17:40:00|514.5|512.6|514.36|512.46|514.53|512.63|514.27|512.37|11
1732383610000|2024-11-23 17:40:10|514.2|512.3|513.99|512.09|514.24|512.34|513.96|512.06|22
1732383620000|2024-11-23 17:40:20|514|512.1|513.98|512.08|514.09|512.19|513.89|511.99|18
1732383630000|2024-11-23 17:40:30|513.99|512.09|514.01|512.11|514.18|512.28|513.99|512.09|8
1732383640000|2024-11-23 17:40:40|514.02|512.12|514.15|512.25|514.15|512.25|514.02|512.12|14
1732383650000|2024-11-23 17:40:50|514.16|512.26|514.21|512.31|514.21|512.31|514.16|512.26|6
1732383660000|2024-11-23 17:41:00|514.08|512.18|514.23|512.33|514.23|512.33|514.05|512.15|17
1732383670000|2024-11-23 17:41:10|514.24|512.34|514.46|512.56|514.46|512.56|514.24|512.34|11
1732383680000|2024-11-23 17:41:20|514.47|512.57|514.63|512.73|514.69|512.79|514.47|512.57|24
1732383690000|2024-11-23 17:41:30|514.64|512.74|514.66|512.76|514.66|512.76|514.64|512.74|3
1732383700000|2024-11-23 17:41:40|514.67|512.77|514.47|512.57|514.7|512.8|514.47|512.57|5
1732383710000|2024-11-23 17:41:50|514.48|512.58|514.46|512.56|514.5|512.6|514.46|512.56|9
1732383720000|2024-11-23 17:42:00|514.36|512.46|514.5|512.6|514.5|512.6|514.35|512.45|16
1732383730000|2024-11-23 17:42:10|514.51|512.61|514.52|512.62|514.52|512.62|514.49|512.59|6
1732383740000|2024-11-23 17:42:20|514.51|512.61|514.37|512.47|514.51|512.61|514.26|512.36|13
1732383750000|2024-11-23 17:42:30|514.36|512.46|514.34|512.44|514.37|512.47|514.34|512.44|7
1732383760000|2024-11-23 17:42:40|514.18|512.28|514.29|512.39|514.34|512.44|514.18|512.28|12
1732383770000|2024-11-23 17:42:50|514.3|512.4|514.41|512.51|514.41|512.51|514.3|512.4|12
1732383780000|2024-11-23 17:43:00|514.42|512.52|514.46|512.56|514.52|512.62|514.22|512.32|17
1732383790000|2024-11-23 17:43:10|514.22|512.32|513.8|511.9|514.24|512.34|513.8|511.9|19
1732383800000|2024-11-23 17:43:20|513.81|511.91|513.66|511.76|513.81|511.91|513.65|511.75|13
1732383810000|2024-11-23 17:43:30|513.67|511.77|513.94|512.04|513.96|512.06|513.67|511.77|15
1732383820000|2024-11-23 17:43:40|513.93|512.03|513.95|512.05|513.95|512.05|513.93|512.03|5
1732383830000|2024-11-23 17:43:50|513.96|512.06|513.93|512.03|513.96|512.06|513.78|511.88|8
1732383840000|2024-11-23 17:44:00|513.94|512.04|514.1|512.2|514.1|512.2|513.76|511.86|16
1732383850000|2024-11-23 17:44:10|514.11|512.21|514.35|512.45|514.35|512.45|514.11|512.21|14
1732383860000|2024-11-23 17:44:20|514.36|512.46|514.55|512.65|514.55|512.65|514.36|512.46|13
1732383870000|2024-11-23 17:44:30|514.56|512.66|514.52|512.62|514.58|512.68|514.52|512.62|14
1732383880000|2024-11-23 17:44:40|514.36|512.46|514.37|512.47|514.38|512.48|514.34|512.44|6
1732383890000|2024-11-23 17:44:50|514.38|512.48|514.4|512.5|514.4|512.5|514.38|512.48|9
1732383900000|2024-11-23 17:45:00|514.41|512.51|514.17|512.27|514.41|512.51|514.17|512.27|9
1732383910000|2024-11-23 17:45:10|514.16|512.26|513.82|511.92|514.16|512.26|513.77|511.87|16
1732383920000|2024-11-23 17:45:20|513.98|512.08|514.14|512.24|514.14|512.24|513.98|512.08|14
1732383930000|2024-11-23 17:45:30|514.15|512.25|514.37|512.47|514.39|512.49|514.15|512.25|11
1732383940000|2024-11-23 17:45:40|514.38|512.48|514.51|512.61|514.51|512.61|514.37|512.47|10
1732383950000|2024-11-23 17:45:50|514.52|512.62|514.6|512.7|514.6|512.7|514.52|512.62|7
1732383960000|2024-11-23 17:46:00|514.61|512.71|514.2|512.3|514.63|512.73|514.2|512.3|16
1732383970000|2024-11-23 17:46:10|514.11|512.21|513.5|511.6|514.11|512.21|513.29|511.39|26
1732383980000|2024-11-23 17:46:20|513.28|511.38|513.31|511.41|513.33|511.43|513.24|511.34|12
1732383990000|2024-11-23 17:46:30|513.32|511.42|513.6|511.7|513.6|511.7|513.32|511.42|15
1732384000000|2024-11-23 17:46:40|513.59|511.69|513.34|511.44|513.6|511.7|513.34|511.44|10
1732384010000|2024-11-23 17:46:50|513.35|511.45|513.16|511.26|513.35|511.45|513.16|511.26|8
1732384020000|2024-11-23 17:47:00|513.15|511.25|513.14|511.24|513.16|511.26|513.14|511.24|8
1732384030000|2024-11-23 17:47:10|513.15|511.25|513.05|511.15|513.15|511.25|513.05|511.15|5
1732384040000|2024-11-23 17:47:20|513.04|511.14|512.75|510.85|513.05|511.15|512.65|510.75|21
1732384050000|2024-11-23 17:47:30|512.76|510.86|513.06|511.16|513.11|511.21|512.76|510.86|26
1732384060000|2024-11-23 17:47:40|513.07|511.17|513.33|511.43|513.33|511.43|513.07|511.17|10
1732384070000|2024-11-23 17:47:50|513.34|511.44|513.13|511.23|513.35|511.45|513.13|511.23|5
1732384080000|2024-11-23 17:48:00|513.12|511.22|513.1|511.2|513.13|511.23|513.09|511.19|7
1732384090000|2024-11-23 17:48:10|513.11|511.21|513.11|511.21|513.13|511.23|513.09|511.19|8
1732384100000|2024-11-23 17:48:20|513.12|511.22|513.13|511.23|513.15|511.25|513.11|511.21|9
1732384110000|2024-11-23 17:48:30|513.14|511.24|513.18|511.28|513.18|511.28|513.14|511.24|5
1732384120000|2024-11-23 17:48:40|513.17|511.27|513.2|511.3|513.2|511.3|513.17|511.27|4
1732384130000|2024-11-23 17:48:50|513.29|511.39|513.08|511.18|513.29|511.39|513.08|511.18|13
1732384140000|2024-11-23 17:49:00|513.09|511.19|513.14|511.24|513.18|511.28|513.08|511.18|9
1732384150000|2024-11-23 17:49:10|513.15|511.25|513.16|511.26|513.16|511.26|513.13|511.23|13
1732384160000|2024-11-23 17:49:20|513.17|511.27|513.34|511.44|513.34|511.44|513.17|511.27|4
1732384170000|2024-11-23 17:49:30|513.35|511.45|513.43|511.53|513.43|511.53|513.35|511.45|12
1732384180000|2024-11-23 17:49:40|513.6|511.7|513.79|511.89|513.79|511.89|513.6|511.7|19
1732384190000|2024-11-23 17:49:50|513.8|511.9|513.94|512.04|513.94|512.04|513.8|511.9|6
1732384200000|2024-11-23 17:50:00|513.95|512.05|513.95|512.05|514.16|512.26|513.95|512.05|14
1732384210000|2024-11-23 17:50:10|513.91|512.01|513.45|511.55|513.94|512.04|513.45|511.55|20
1732384220000|2024-11-23 17:50:20|513.44|511.54|513.31|511.41|513.44|511.54|513.3|511.4|11
1732384230000|2024-11-23 17:50:30|513.3|511.4|513.28|511.38|513.3|511.4|513.28|511.38|3
1732384240000|2024-11-23 17:50:40|513.27|511.37|513.18|511.28|513.27|511.37|513.17|511.27|6
1732384250000|2024-11-23 17:50:50|513.19|511.29|513.44|511.54|513.45|511.55|513.19|511.29|18
1732384260000|2024-11-23 17:51:00|513.45|511.55|513.45|511.55|513.45|511.55|513.38|511.48|5
1732384270000|2024-11-23 17:51:10|513.5|511.6|513.51|511.61|513.51|511.61|513.5|511.6|4
1732384280000|2024-11-23 17:51:20|513.47|511.57|513.55|511.65|513.55|511.65|513.47|511.57|8
1732384290000|2024-11-23 17:51:30|513.54|511.64|513.45|511.55|513.54|511.64|513.37|511.47|6
1732384300000|2024-11-23 17:51:40|513.46|511.56|513.46|511.56|513.47|511.57|513.46|511.56|3
1732384310000|2024-11-23 17:51:50|513.45|511.55|513.45|511.55|513.46|511.56|513.45|511.55|3
1732384320000|2024-11-23 17:52:00|513.34|511.44|513.07|511.17|513.34|511.44|513|511.1|16
1732384330000|2024-11-23 17:52:10|512.86|510.96|512.55|510.65|512.86|510.96|512.49|510.59|21
1732384340000|2024-11-23 17:52:20|512.57|510.67|512.68|510.78|512.68|510.78|512.57|510.67|11
1732384350000|2024-11-23 17:52:30|512.67|510.77|512.49|510.59|512.67|510.77|512.47|510.57|7
1732384360000|2024-11-23 17:52:40|512.5|510.6|512.58|510.68|512.58|510.68|512.5|510.6|4
1732384370000|2024-11-23 17:52:50|512.59|510.69|512.37|510.47|512.59|510.69|512.37|510.47|12
1732384380000|2024-11-23 17:53:00|512.36|510.46|512.15|510.25|512.36|510.46|512|510.1|8
1732384390000|2024-11-23 17:53:10|512.16|510.26|512.3|510.4|512.39|510.49|512.16|510.26|17
1732384400000|2024-11-23 17:53:20|512.28|510.38|512.18|510.28|512.29|510.39|512.15|510.25|13
1732384410000|2024-11-23 17:53:30|512.17|510.27|512.11|510.21|512.17|510.27|512.11|510.21|5
1732384420000|2024-11-23 17:53:40|512.1|510.2|511.89|509.99|512.1|510.2|511.89|509.99|6
1732384430000|2024-11-23 17:53:50|511.98|510.08|511.99|510.09|511.99|510.09|511.97|510.07|6
1732384440000|2024-11-23 17:54:00|511.98|510.08|511.99|510.09|511.99|510.09|511.92|510.02|9
1732384450000|2024-11-23 17:54:10|512|510.1|512.28|510.38|512.28|510.38|512|510.1|19
1732384460000|2024-11-23 17:54:20|512.37|510.47|512.34|510.44|512.42|510.52|512.33|510.43|12
1732384470000|2024-11-23 17:54:30|512.35|510.45|512.23|510.33|512.35|510.45|512.17|510.27|7
1732384480000|2024-11-23 17:54:40|512.16|510.26|512.27|510.37|512.27|510.37|512.16|510.26|13
1732384490000|2024-11-23 17:54:50|512.45|510.55|512.54|510.64|512.56|510.66|512.45|510.55|14
1732384500000|2024-11-23 17:55:00|512.53|510.63|512.59|510.69|512.61|510.71|512.5|510.6|13
1732384510000|2024-11-23 17:55:10|512.6|510.7|512.42|510.52|512.62|510.72|512.42|510.52|6
1732384520000|2024-11-23 17:55:20|512.41|510.51|512.55|510.65|512.55|510.65|512.4|510.5|18
1732384530000|2024-11-23 17:55:30|512.57|510.67|512.67|510.77|512.71|510.81|512.57|510.67|14
1732384540000|2024-11-23 17:55:40|512.74|510.84|512.99|511.09|512.99|511.09|512.74|510.84|9
1732384550000|2024-11-23 17:55:50|513|511.1|513.09|511.19|513.1|511.2|513|511.1|12
1732384560000|2024-11-23 17:56:00|513.08|511.18|512.9|511|513.08|511.18|512.88|510.98|7
1732384570000|2024-11-23 17:56:10|512.91|511.01|512.98|511.08|512.98|511.08|512.91|511.01|15
1732384580000|2024-11-23 17:56:20|512.99|511.09|512.95|511.05|512.99|511.09|512.91|511.01|10
1732384590000|2024-11-23 17:56:30|512.94|511.04|513.04|511.14|513.04|511.14|512.94|511.04|7
1732384600000|2024-11-23 17:56:40|513.05|511.15|513.25|511.35|513.25|511.35|513.05|511.15|13
1732384610000|2024-11-23 17:56:50|513.26|511.36|513.44|511.54|513.45|511.55|513.26|511.36|15
1732384620000|2024-11-23 17:57:00|513.43|511.53|513.35|511.45|513.43|511.53|513.35|511.45|7
1732384630000|2024-11-23 17:57:10|513.34|511.44|513.31|511.41|513.34|511.44|513.31|511.41|4
1732384640000|2024-11-23 17:57:20|513.33|511.43|513.41|511.51|513.46|511.56|513.31|511.41|18
1732384650000|2024-11-23 17:57:30|513.39|511.49|513.52|511.62|513.52|511.62|513.39|511.49|15
1732384660000|2024-11-23 17:57:40|513.53|511.63|513.54|511.64|513.55|511.65|513.53|511.63|4
1732384670000|2024-11-23 17:57:50|513.55|511.65|513.57|511.67|513.57|511.67|513.54|511.64|11
1732384680000|2024-11-23 17:58:00|513.58|511.68|513.5|511.6|513.58|511.68|513.45|511.55|11
1732384690000|2024-11-23 17:58:10|513.56|511.66|513.66|511.76|513.66|511.76|513.54|511.64|4
1732384700000|2024-11-23 17:58:20|513.67|511.77|513.84|511.94|513.85|511.95|513.64|511.74|16
1732384710000|2024-11-23 17:58:30|513.83|511.93|513.8|511.9|513.84|511.94|513.8|511.9|12
1732384720000|2024-11-23 17:58:40|513.81|511.91|513.77|511.87|513.81|511.91|513.76|511.86|9
1732384730000|2024-11-23 17:58:50|513.76|511.86|513.77|511.87|513.77|511.87|513.59|511.69|10
1732384740000|2024-11-23 17:59:00|513.8|511.9|513.77|511.87|513.8|511.9|513.75|511.85|13
1732384750000|2024-11-23 17:59:10|513.79|511.89|513.96|512.06|513.96|512.06|513.79|511.89|14
1732384760000|2024-11-23 17:59:20|513.97|512.07|514|512.1|514|512.1|513.97|512.07|4
1732384770000|2024-11-23 17:59:30|514.01|512.11|514.04|512.14|514.04|512.14|514.01|512.11|4
1732384780000|2024-11-23 17:59:40|514.05|512.15|514.08|512.18|514.08|512.18|514.05|512.15|4
1732384790000|2024-11-23 17:59:50|514.02|512.12|514.01|512.11|514.03|512.13|514.01|512.11|4
1732384800000|2024-11-23 18:00:00|514|512.1|513.74|511.84|514|512.1|513.74|511.84|16
1732384810000|2024-11-23 18:00:10|513.65|511.75|513.51|511.61|513.68|511.78|513.51|511.61|14
1732384820000|2024-11-23 18:00:20|513.5|511.6|513.35|511.45|513.51|511.61|513.35|511.45|18
1732384830000|2024-11-23 18:00:30|513.34|511.44|513.26|511.36|513.34|511.44|513.26|511.36|12
1732384840000|2024-11-23 18:00:40|513.25|511.35|513.09|511.19|513.26|511.36|513.09|511.19|11
1732384850000|2024-11-23 18:00:50|513.1|511.2|513.18|511.28|513.21|511.31|513.09|511.19|14
1732384860000|2024-11-23 18:01:00|513.25|511.35|513.4|511.5|513.49|511.59|513.25|511.35|12
1732384870000|2024-11-23 18:01:10|513.41|511.51|513.02|511.12|513.41|511.51|513.02|511.12|17
1732384880000|2024-11-23 18:01:20|513.01|511.11|512.67|510.77|513.01|511.11|512.67|510.77|11
1732384890000|2024-11-23 18:01:30|512.66|510.76|512.61|510.71|512.67|510.77|512.55|510.65|10
1732384900000|2024-11-23 18:01:40|512.58|510.68|512.94|511.04|512.94|511.04|512.58|510.68|14
1732384910000|2024-11-23 18:01:50|512.88|510.98|512.82|510.92|512.88|510.98|512.81|510.91|11
1732384920000|2024-11-23 18:02:00|512.81|510.91|513.25|511.35|513.25|511.35|512.81|510.91|17
1732384930000|2024-11-23 18:02:10|513.29|511.39|513.15|511.25|513.54|511.64|513.15|511.25|20
1732384940000|2024-11-23 18:02:20|513.14|511.24|512.82|510.92|513.14|511.24|512.8|510.9|20
1732384950000|2024-11-23 18:02:30|512.81|510.91|512.76|510.86|512.81|510.91|512.76|510.86|12
1732384960000|2024-11-23 18:02:40|512.69|510.79|512.14|510.24|512.69|510.79|512.09|510.19|23
1732384970000|2024-11-23 18:02:50|512.16|510.26|512.09|510.19|512.16|510.26|512.09|510.19|8
1732384980000|2024-11-23 18:03:00|512.08|510.18|511.57|509.67|512.08|510.18|511.53|509.63|22
1732384990000|2024-11-23 18:03:10|511.55|509.65|511.36|509.46|511.57|509.67|511.36|509.46|18
1732385000000|2024-11-23 18:03:20|511.35|509.45|511.25|509.35|511.36|509.46|511.25|509.35|14
1732385010000|2024-11-23 18:03:30|511.24|509.34|511|509.1|511.24|509.34|510.97|509.07|15
1732385020000|2024-11-23 18:03:40|510.99|509.09|510.75|508.85|510.99|509.09|510.74|508.84|15
1732385030000|2024-11-23 18:03:50|510.74|508.84|510.54|508.64|510.74|508.84|510.53|508.63|16
1732385040000|2024-11-23 18:04:00|510.52|508.62|510.48|508.58|510.53|508.63|510.45|508.55|9
1732385050000|2024-11-23 18:04:10|510.49|508.59|510.79|508.89|510.79|508.89|510.45|508.55|20
1732385060000|2024-11-23 18:04:20|510.76|508.86|510.67|508.77|510.79|508.89|510.67|508.77|12
1732385070000|2024-11-23 18:04:30|510.86|508.96|511.24|509.34|511.24|509.34|510.86|508.96|20
1732385080000|2024-11-23 18:04:40|511.25|509.35|511.42|509.52|511.42|509.52|511.24|509.34|19
1732385090000|2024-11-23 18:04:50|511.46|509.56|511.17|509.27|511.5|509.6|511.15|509.25|14
1732385100000|2024-11-23 18:05:00|511.16|509.26|511.07|509.17|511.2|509.3|511.07|509.17|13
1732385110000|2024-11-23 18:05:10|511.08|509.18|511.13|509.23|511.13|509.23|511.08|509.18|11
1732385120000|2024-11-23 18:05:20|511.14|509.24|511.65|509.75|511.65|509.75|511.14|509.24|20
1732385130000|2024-11-23 18:05:30|511.66|509.76|511.72|509.82|511.72|509.82|511.66|509.76|9
1732385140000|2024-11-23 18:05:40|511.73|509.83|512|510.1|512.1|510.2|511.73|509.83|19
1732385150000|2024-11-23 18:05:50|512.01|510.11|512.19|510.29|512.19|510.29|512.01|510.11|16
1732385160000|2024-11-23 18:06:00|512.18|510.28|511.88|509.98|512.18|510.28|511.84|509.94|14
1732385170000|2024-11-23 18:06:10|511.84|509.94|511.87|509.97|511.88|509.98|511.84|509.94|9
1732385180000|2024-11-23 18:06:20|511.86|509.96|512.07|510.17|512.07|510.17|511.85|509.95|12
1732385190000|2024-11-23 18:06:30|512.04|510.14|512.07|510.17|512.07|510.17|512.03|510.13|6
1732385200000|2024-11-23 18:06:40|512.08|510.18|512.12|510.22|512.12|510.22|512.07|510.17|12
1732385210000|2024-11-23 18:06:50|512.13|510.23|512.24|510.34|512.24|510.34|512.11|510.21|8
1732385220000|2024-11-23 18:07:00|512.23|510.33|512.26|510.36|512.27|510.37|512.2|510.3|8
1732385230000|2024-11-23 18:07:10|512.11|510.21|512.1|510.2|512.29|510.39|512.1|510.2|16
1732385240000|2024-11-23 18:07:20|512.11|510.21|511.69|509.79|512.11|510.21|511.69|509.79|14
1732385250000|2024-11-23 18:07:30|511.7|509.8|511.38|509.48|511.72|509.82|511.38|509.48|15
1732385260000|2024-11-23 18:07:40|511.36|509.46|511.34|509.44|511.37|509.47|511.31|509.41|15
1732385270000|2024-11-23 18:07:50|511.35|509.45|511.43|509.53|511.44|509.54|511.35|509.45|15
1732385280000|2024-11-23 18:08:00|511.44|509.54|511.41|509.51|511.45|509.55|511.41|509.51|10
1732385290000|2024-11-23 18:08:10|511.4|509.5|511.56|509.66|511.64|509.74|511.4|509.5|15
1732385300000|2024-11-23 18:08:20|511.55|509.65|511.56|509.66|511.58|509.68|511.53|509.63|17
1732385310000|2024-11-23 18:08:30|511.57|509.67|511.79|509.89|511.79|509.89|511.57|509.67|13
1732385320000|2024-11-23 18:08:40|511.8|509.9|511.59|509.69|511.81|509.91|511.59|509.69|7
1732385330000|2024-11-23 18:08:50|511.4|509.5|511.49|509.59|511.5|509.6|511.37|509.47|16
1732385340000|2024-11-23 18:09:00|511.5|509.6|511.5|509.6|511.51|509.61|511.47|509.57|9
1732385350000|2024-11-23 18:09:10|511.49|509.59|511.25|509.35|511.49|509.59|511.22|509.32|15
1732385360000|2024-11-23 18:09:20|511.24|509.34|511.26|509.36|511.26|509.36|511.23|509.33|7
1732385370000|2024-11-23 18:09:30|511.25|509.35|511.28|509.38|511.28|509.38|511.25|509.35|3
1732385380000|2024-11-23 18:09:40|511.29|509.39|511.66|509.76|511.66|509.76|511.29|509.39|18
1732385390000|2024-11-23 18:09:50|511.67|509.77|511.7|509.8|511.7|509.8|511.67|509.77|4
1732385400000|2024-11-23 18:10:00|511.69|509.79|511.7|509.8|511.7|509.8|511.69|509.79|2
1732385410000|2024-11-23 18:10:10|511.65|509.75|511.44|509.54|511.65|509.75|511.37|509.47|8
1732385420000|2024-11-23 18:10:20|511.45|509.55|512.06|510.16|512.06|510.16|511.45|509.55|24
1732385430000|2024-11-23 18:10:30|512.07|510.17|512.2|510.3|512.2|510.3|512.07|510.17|15
1732385440000|2024-11-23 18:10:40|512.21|510.31|512.47|510.57|512.47|510.57|512.21|510.31|12
1732385450000|2024-11-23 18:10:50|512.48|510.58|512.5|510.6|512.5|510.6|512.48|510.58|5
1732385460000|2024-11-23 18:11:00|512.51|510.61|512.7|510.8|512.82|510.92|512.51|510.61|10
1732385470000|2024-11-23 18:11:10|512.82|510.92|512.68|510.78|512.82|510.92|512.68|510.78|6
1732385480000|2024-11-23 18:11:20|512.66|510.76|512.67|510.77|512.67|510.77|512.63|510.73|10
1732385490000|2024-11-23 18:11:30|512.68|510.78|512.86|510.96|512.88|510.98|512.68|510.78|13
1732385500000|2024-11-23 18:11:40|512.87|510.97|513.16|511.26|513.16|511.26|512.87|510.97|14
1732385510000|2024-11-23 18:11:50|513.17|511.27|513.29|511.39|513.29|511.39|513.17|511.27|15
1732385520000|2024-11-23 18:12:00|513.3|511.4|513.25|511.35|513.32|511.42|513.24|511.34|12
1732385530000|2024-11-23 18:12:10|513.23|511.33|513.25|511.35|513.26|511.36|513.14|511.24|15
1732385540000|2024-11-23 18:12:20|513.26|511.36|513.27|511.37|513.27|511.37|513.26|511.36|4
1732385550000|2024-11-23 18:12:30|513.28|511.38|513.32|511.42|513.32|511.42|513.25|511.35|15
1732385560000|2024-11-23 18:12:40|513.33|511.43|513.29|511.39|513.34|511.44|513.29|511.39|5
1732385570000|2024-11-23 18:12:50|513.21|511.31|513.3|511.4|513.3|511.4|513.21|511.31|6
1732385580000|2024-11-23 18:13:00|513.35|511.45|513.64|511.74|513.77|511.87|513.35|511.45|7
1732385590000|2024-11-23 18:13:10|513.65|511.75|513.58|511.68|513.66|511.76|513.58|511.68|8
1732385600000|2024-11-23 18:13:20|513.57|511.67|513.54|511.64|513.57|511.67|513.54|511.64|4
1732385610000|2024-11-23 18:13:30|513.51|511.61|513.52|511.62|513.53|511.63|513.46|511.56|6
1732385620000|2024-11-23 18:13:40|513.43|511.53|513.48|511.58|513.48|511.58|513.43|511.53|3
1732385630000|2024-11-23 18:13:50|513.49|511.59|513.28|511.38|513.49|511.59|513.28|511.38|5
1732385640000|2024-11-23 18:14:00|513.27|511.37|513.25|511.35|513.27|511.37|513.25|511.35|3
1732385650000|2024-11-23 18:14:10|513.24|511.34|512.99|511.09|513.24|511.34|512.99|511.09|8
1732385660000|2024-11-23 18:14:20|513|511.1|512.97|511.07|513|511.1|512.96|511.06|10
1732385670000|2024-11-23 18:14:30|512.96|511.06|512.92|511.02|512.96|511.06|512.9|511|9
1732385680000|2024-11-23 18:14:40|512.93|511.03|512.91|511.01|512.93|511.03|512.91|511.01|6
1732385690000|2024-11-23 18:14:50|512.9|511|512.68|510.78|512.9|511|512.68|510.78|4
1732385700000|2024-11-23 18:15:00|512.67|510.77|512.7|510.8|512.73|510.83|512.67|510.77|7
1732385710000|2024-11-23 18:15:10|512.71|510.81|512.69|510.79|512.72|510.82|512.69|510.79|7
1732385720000|2024-11-23 18:15:20|512.7|510.8|512.7|510.8|512.7|510.8|512.69|510.79|3
1732385730000|2024-11-23 18:15:30|512.71|510.81|512.67|510.77|512.74|510.84|512.67|510.77|13
1732385740000|2024-11-23 18:15:40|512.68|510.78|512.61|510.71|512.68|510.78|512.6|510.7|9
1732385750000|2024-11-23 18:15:50|512.6|510.7|512.34|510.44|512.61|510.71|512.34|510.44|13
1732385760000|2024-11-23 18:16:00|512.35|510.45|511.96|510.06|512.35|510.45|511.91|510.01|16
1732385770000|2024-11-23 18:16:10|511.97|510.07|512|510.1|512|510.1|511.97|510.07|9
1732385780000|2024-11-23 18:16:20|512.01|510.11|511.85|509.95|512.03|510.13|511.85|509.95|9
1732385790000|2024-11-23 18:16:30|511.86|509.96|511.84|509.94|511.86|509.96|511.83|509.93|7
1732385800000|2024-11-23 18:16:40|511.85|509.95|511.68|509.78|511.85|509.95|511.63|509.73|11
1732385810000|2024-11-23 18:16:50|511.67|509.77|511.66|509.76|511.67|509.77|511.65|509.75|4
1732385820000|2024-11-23 18:17:00|511.67|509.77|511.69|509.79|511.69|509.79|511.67|509.77|4
1732385830000|2024-11-23 18:17:10|511.7|509.8|511.85|509.95|511.85|509.95|511.7|509.8|5
1732385840000|2024-11-23 18:17:20|511.86|509.96|511.81|509.91|511.86|509.96|511.81|509.91|6
1732385850000|2024-11-23 18:17:30|511.74|509.84|511.6|509.7|511.74|509.84|511.59|509.69|11
1732385860000|2024-11-23 18:17:40|511.59|509.69|511.3|509.4|511.59|509.69|511.3|509.4|4
1732385870000|2024-11-23 18:17:50|511.29|509.39|511.03|509.13|511.29|509.39|511.02|509.12|11
1732385880000|2024-11-23 18:18:00|511.02|509.12|511.1|509.2|511.1|509.2|511.02|509.12|13
1732385890000|2024-11-23 18:18:10|511.11|509.21|511.04|509.14|511.11|509.21|511.04|509.14|6
1732385900000|2024-11-23 18:18:20|511.03|509.13|511.05|509.15|511.05|509.15|511.03|509.13|11
1732385910000|2024-11-23 18:18:30|511.04|509.14|510.91|509.01|511.05|509.15|510.87|508.97|10
1732385920000|2024-11-23 18:18:40|510.9|509|510.71|508.81|510.9|509|510.71|508.81|5
1732385930000|2024-11-23 18:18:50|510.72|508.82|510.72|508.82|510.73|508.83|510.72|508.82|5
1732385940000|2024-11-23 18:19:00|510.69|508.79|510.71|508.81|510.72|508.82|510.69|508.79|6
1732385950000|2024-11-23 18:19:10|510.7|508.8|510.48|508.58|510.7|508.8|510.48|508.58|7
1732385960000|2024-11-23 18:19:20|510.46|508.56|510.19|508.29|510.49|508.59|510.18|508.28|10
1732385970000|2024-11-23 18:19:30|510.2|508.3|510.26|508.36|510.26|508.36|510.19|508.29|8
1732385980000|2024-11-23 18:19:40|510.27|508.37|510.35|508.45|510.36|508.46|510.27|508.37|13
1732385990000|2024-11-23 18:19:50|510.36|508.46|510.2|508.3|510.39|508.49|510.14|508.24|12
1732386000000|2024-11-23 18:20:00|510.21|508.31|509.86|507.96|510.21|508.31|509.82|507.92|11
1732386010000|2024-11-23 18:20:10|509.84|507.94|509.56|507.66|509.85|507.95|509.56|507.66|17
1732386020000|2024-11-23 18:20:20|509.55|507.65|509.42|507.52|509.55|507.65|509.4|507.5|8
1732386030000|2024-11-23 18:20:30|509.41|507.51|509.35|507.45|509.41|507.51|509.34|507.44|9
1732386040000|2024-11-23 18:20:40|509.34|507.44|509.33|507.43|509.34|507.44|509.29|507.39|9
1732386050000|2024-11-23 18:20:50|509.34|507.44|509.33|507.43|509.37|507.47|509.32|507.42|9
1732386060000|2024-11-23 18:21:00|509.34|507.44|509.25|507.35|509.34|507.44|509.15|507.25|19
1732386070000|2024-11-23 18:21:10|509.26|507.36|509.43|507.53|509.43|507.53|509.26|507.36|10
1732386080000|2024-11-23 18:21:20|509.44|507.54|509.6|507.7|509.6|507.7|509.32|507.42|14
1732386090000|2024-11-23 18:21:30|509.86|507.96|509.99|508.09|509.99|508.09|509.72|507.82|19
1732386100000|2024-11-23 18:21:40|510|508.1|510.38|508.48|510.38|508.48|510|508.1|18
1732386110000|2024-11-23 18:21:50|510.39|508.49|510.48|508.58|510.48|508.58|510.39|508.49|9
1732386120000|2024-11-23 18:22:00|510.49|508.59|510.06|508.16|510.52|508.62|510.06|508.16|13
1732386130000|2024-11-23 18:22:10|510.07|508.17|509.97|508.07|510.07|508.17|509.97|508.07|13
1732386140000|2024-11-23 18:22:20|509.96|508.06|509.88|507.98|509.96|508.06|509.88|507.98|9
1732386150000|2024-11-23 18:22:30|509.87|507.97|509.85|507.95|509.87|507.97|509.85|507.95|3
1732386160000|2024-11-23 18:22:40|509.84|507.94|509.61|507.71|509.84|507.94|509.61|507.71|8
1732386170000|2024-11-23 18:22:50|509.6|507.7|509.59|507.69|509.62|507.72|509.59|507.69|8
1732386180000|2024-11-23 18:23:00|509.58|507.68|509.6|507.7|509.6|507.7|509.58|507.68|5
1732386190000|2024-11-23 18:23:10|509.61|507.71|509.47|507.57|509.66|507.76|509.46|507.56|13
1732386200000|2024-11-23 18:23:20|509.46|507.56|508.95|507.05|509.46|507.56|508.95|507.05|19
1732386210000|2024-11-23 18:23:30|508.96|507.06|508.89|506.99|508.96|507.06|508.89|506.99|10
1732386220000|2024-11-23 18:23:40|508.88|506.98|508.6|506.7|508.88|506.98|508.6|506.7|15
1732386230000|2024-11-23 18:23:50|508.63|506.73|508.28|506.38|508.63|506.73|508.28|506.38|12
1732386240000|2024-11-23 18:24:00|508.29|506.39|508.42|506.52|508.42|506.52|508.29|506.39|17
1732386250000|2024-11-23 18:24:10|508.43|506.53|508.82|506.92|508.82|506.92|508.25|506.35|22
1732386260000|2024-11-23 18:24:20|508.83|506.93|508.77|506.87|508.86|506.96|508.76|506.86|14
1732386270000|2024-11-23 18:24:30|508.76|506.86|508.85|506.95|508.85|506.95|508.76|506.86|11
1732386280000|2024-11-23 18:24:40|508.86|506.96|508.87|506.97|508.89|506.99|508.79|506.89|12
1732386290000|2024-11-23 18:24:50|508.86|506.96|508.91|507.01|508.91|507.01|508.82|506.92|8
1732386300000|2024-11-23 18:25:00|508.9|507|508.68|506.78|508.91|507.01|508.66|506.76|14
1732386310000|2024-11-23 18:25:10|508.67|506.77|508.53|506.63|508.67|506.77|508.43|506.53|16
1732386320000|2024-11-23 18:25:20|508.54|506.64|508.65|506.75|508.75|506.85|508.54|506.64|9
1732386330000|2024-11-23 18:25:30|508.64|506.74|508.62|506.72|508.65|506.75|508.62|506.72|5
1732386340000|2024-11-23 18:25:40|508.61|506.71|508.73|506.83|508.73|506.83|508.61|506.71|7
1732386350000|2024-11-23 18:25:50|508.74|506.84|508.65|506.75|508.74|506.84|508.61|506.71|11
1732386360000|2024-11-23 18:26:00|508.66|506.76|508.69|506.79|508.7|506.8|508.65|506.75|14
1732386370000|2024-11-23 18:26:10|508.76|506.86|508.53|506.63|508.76|506.86|508.52|506.62|12
1732386380000|2024-11-23 18:26:20|508.54|506.64|508.61|506.71|508.61|506.71|508.54|506.64|10
1732386390000|2024-11-23 18:26:30|508.73|506.83|508.71|506.81|508.73|506.83|508.7|506.8|8
1732386400000|2024-11-23 18:26:40|508.72|506.82|508.84|506.94|508.84|506.94|508.72|506.82|9
1732386410000|2024-11-23 18:26:50|508.85|506.95|509.13|507.23|509.14|507.24|508.85|506.95|12
1732386420000|2024-11-23 18:27:00|509.14|507.24|509.17|507.27|509.21|507.31|509.14|507.24|12
1732386430000|2024-11-23 18:27:10|509.16|507.26|508.89|506.99|509.16|507.26|508.88|506.98|6
1732386440000|2024-11-23 18:27:20|508.9|507|509.32|507.42|509.32|507.42|508.89|506.99|15
1732386450000|2024-11-23 18:27:30|509.33|507.43|509.72|507.82|509.72|507.82|509.31|507.41|12
1732386460000|2024-11-23 18:27:40|509.73|507.83|510.02|508.12|510.02|508.12|509.73|507.83|12
1732386470000|2024-11-23 18:27:50|510.03|508.13|510.03|508.13|510.07|508.17|510.03|508.13|8
1732386480000|2024-11-23 18:28:00|510.04|508.14|509.69|507.79|510.04|508.14|509.69|507.79|10
1732386490000|2024-11-23 18:28:10|509.67|507.77|509.52|507.62|509.67|507.77|509.52|507.62|9
1732386500000|2024-11-23 18:28:20|509.51|507.61|509.68|507.78|509.7|507.8|509.5|507.6|9
1732386510000|2024-11-23 18:28:30|509.69|507.79|509.97|508.07|510|508.1|509.69|507.79|13
1732386520000|2024-11-23 18:28:40|509.96|508.06|509.95|508.05|509.96|508.06|509.95|508.05|4
1732386530000|2024-11-23 18:28:50|509.94|508.04|509.91|508.01|509.94|508.04|509.9|508|5
1732386540000|2024-11-23 18:29:00|509.92|508.02|510.11|508.21|510.11|508.21|509.92|508.02|12
1732386550000|2024-11-23 18:29:10|510.09|508.19|510.11|508.21|510.11|508.21|510.06|508.16|7
1732386560000|2024-11-23 18:29:20|510.12|508.22|510.12|508.22|510.12|508.22|510.12|508.22|1
1732386570000|2024-11-23 18:29:30|510.13|508.23|510.15|508.25|510.15|508.25|510.12|508.22|7
1732386580000|2024-11-23 18:29:40|510.16|508.26|510.43|508.53|510.43|508.53|510.16|508.26|13
1732386590000|2024-11-23 18:29:50|510.44|508.54|510.68|508.78|510.69|508.79|510.44|508.54|17
1732386600000|2024-11-23 18:30:00|510.67|508.77|510.43|508.53|510.67|508.77|510.43|508.53|9
1732386610000|2024-11-23 18:30:10|510.44|508.54|510.35|508.45|510.55|508.65|510.35|508.45|18
1732386620000|2024-11-23 18:30:20|510.34|508.44|510.06|508.16|510.34|508.44|510.06|508.16|12
1732386630000|2024-11-23 18:30:30|510.05|508.15|509.97|508.07|510.05|508.15|509.97|508.07|9
1732386640000|2024-11-23 18:30:40|509.98|508.08|509.94|508.04|509.98|508.08|509.93|508.03|8
1732386650000|2024-11-23 18:30:50|509.9|508|509.92|508.02|509.94|508.04|509.9|508|4
1732386660000|2024-11-23 18:31:00|509.87|507.97|509.56|507.66|509.87|507.97|509.54|507.64|16
1732386670000|2024-11-23 18:31:10|509.55|507.65|509.06|507.16|509.59|507.69|509.04|507.14|16
1732386680000|2024-11-23 18:31:20|509.07|507.17|509.13|507.23|509.13|507.23|509.05|507.15|17
1732386690000|2024-11-23 18:31:30|509.14|507.24|509.02|507.12|509.17|507.27|509.02|507.12|11
1732386700000|2024-11-23 18:31:40|509.03|507.13|509.23|507.33|509.24|507.34|509.02|507.12|14
1732386710000|2024-11-23 18:31:50|509.24|507.34|509.25|507.35|509.27|507.37|509.24|507.34|10
1732386720000|2024-11-23 18:32:00|509.26|507.36|509.2|507.3|509.42|507.52|509.2|507.3|9
1732386730000|2024-11-23 18:32:10|509.19|507.29|509.27|507.37|509.27|507.37|509.13|507.23|20
1732386740000|2024-11-23 18:32:20|509.28|507.38|509.3|507.4|509.3|507.4|509.24|507.34|9
1732386750000|2024-11-23 18:32:30|509.31|507.41|509.55|507.65|509.56|507.66|509.31|507.41|15
1732386760000|2024-11-23 18:32:40|509.53|507.63|509.51|507.61|509.55|507.65|509.51|507.61|6
1732386770000|2024-11-23 18:32:50|509.5|507.6|509.54|507.64|509.54|507.64|509.49|507.59|6
1732386780000|2024-11-23 18:33:00|509.55|507.65|509.42|507.52|509.56|507.66|509.38|507.48|9
1732386790000|2024-11-23 18:33:10|509.53|507.63|509.55|507.65|509.58|507.68|509.51|507.61|8
1732386800000|2024-11-23 18:33:20|509.56|507.66|509.77|507.87|509.77|507.87|509.56|507.66|23
1732386810000|2024-11-23 18:33:30|509.78|507.88|509.37|507.47|509.79|507.89|509.36|507.46|17
1732386820000|2024-11-23 18:33:40|509.38|507.48|509.58|507.68|509.58|507.68|509.38|507.48|11
1732386830000|2024-11-23 18:33:50|509.57|507.67|509.52|507.62|509.58|507.68|509.51|507.61|8
1732386840000|2024-11-23 18:34:00|509.37|507.47|509.42|507.52|509.43|507.53|509.34|507.44|19
1732386850000|2024-11-23 18:34:10|509.43|507.53|509.54|507.64|509.54|507.64|509.43|507.53|8
1732386860000|2024-11-23 18:34:20|509.44|507.54|509.18|507.28|509.45|507.55|509.18|507.28|17
1732386870000|2024-11-23 18:34:30|509.17|507.27|509.28|507.38|509.3|507.4|509.17|507.27|5
1732386880000|2024-11-23 18:34:40|509.29|507.39|509.31|507.41|509.31|507.41|509.28|507.38|5
1732386890000|2024-11-23 18:34:50|509.32|507.42|509.35|507.45|509.37|507.47|509.3|507.4|15
1732386900000|2024-11-23 18:35:00|509.36|507.46|509.52|507.62|509.53|507.63|509.36|507.46|9
1732386910000|2024-11-23 18:35:10|509.53|507.63|509.52|507.62|509.53|507.63|509.52|507.62|4
1732386920000|2024-11-23 18:35:20|509.53|507.63|509.53|507.63|509.53|507.63|509.52|507.62|3
1732386980000|2024-11-23 18:36:20|509.56|507.66|509.58|507.68|509.58|507.68|509.56|507.66|2
1732386990000|2024-11-23 18:36:30|509.61|507.71|509.54|507.64|509.61|507.71|509.53|507.63|6
1732387030000|2024-11-23 18:37:10|509.53|507.63|509.54|507.64|509.54|507.64|509.53|507.63|2
1732387050000|2024-11-23 18:37:30|509.69|507.79|509.54|507.64|509.69|507.79|509.54|507.64|2
1732387060000|2024-11-23 18:37:40|509.55|507.65|509.55|507.65|509.55|507.65|509.55|507.65|1
1732387120000|2024-11-23 18:38:40|509.56|507.66|509.56|507.66|509.56|507.66|509.56|507.66|1
1732387130000|2024-11-23 18:38:50|509.6|507.7|509.6|507.7|509.6|507.7|509.6|507.7|1
1732387160000|2024-11-23 18:39:20|509.61|507.71|509.62|507.72|509.62|507.72|509.61|507.71|2
1732387170000|2024-11-23 18:39:30|509.94|508.04|509.94|508.04|509.94|508.04|509.94|508.04|1
1732387180000|2024-11-23 18:39:40|509.62|507.72|509.74|507.84|509.74|507.84|509.62|507.72|5
1732387250000|2024-11-23 18:40:50|509.75|507.85|509.74|507.84|509.75|507.85|509.74|507.84|2
1732387260000|2024-11-23 18:41:00|509.75|507.85|509.74|507.84|509.75|507.85|509.74|507.84|2
1732387270000|2024-11-23 18:41:10|509.75|507.85|509.75|507.85|509.76|507.86|509.75|507.85|3
1732387280000|2024-11-23 18:41:20|509.76|507.86|509.77|507.87|509.77|507.87|509.75|507.85|4
1732387290000|2024-11-23 18:41:30|509.76|507.86|509.76|507.86|509.77|507.87|509.76|507.86|3
1732387300000|2024-11-23 18:41:40|509.77|507.87|509.78|507.88|509.78|507.88|509.77|507.87|2
1732387310000|2024-11-23 18:41:50|509.77|507.87|509.76|507.86|509.77|507.87|509.76|507.86|2
1732387320000|2024-11-23 18:42:00|509.77|507.87|509.76|507.86|509.77|507.87|509.76|507.86|2
1732387330000|2024-11-23 18:42:10|509.77|507.87|509.78|507.88|509.78|507.88|509.76|507.86|4
1732387340000|2024-11-23 18:42:20|509.77|507.87|509.77|507.87|509.77|507.87|509.76|507.86|3
1732387350000|2024-11-23 18:42:30|509.78|507.88|509.77|507.87|509.78|507.88|509.77|507.87|2
1732387360000|2024-11-23 18:42:40|509.74|507.84|509.87|507.97|509.88|507.98|509.74|507.84|4
1732387370000|2024-11-23 18:42:50|509.88|507.98|509.88|507.98|509.88|507.98|509.87|507.97|3
1732387380000|2024-11-23 18:43:00|509.87|507.97|509.89|507.99|509.89|507.99|509.87|507.97|5
1732387420000|2024-11-23 18:43:40|509.9|508|510.8|508.9|510.83|508.93|509.9|508|11
1732387430000|2024-11-23 18:43:50|510.81|508.91|510.92|509.02|510.98|509.08|510.76|508.86|29
1732387440000|2024-11-23 18:44:00|510.93|509.03|511.23|509.33|511.24|509.34|510.93|509.03|16
1732387450000|2024-11-23 18:44:10|511.24|509.34|511.76|509.86|511.77|509.87|511.21|509.31|25
1732387460000|2024-11-23 18:44:20|511.77|509.87|511.74|509.84|511.77|509.87|511.73|509.83|14
1732387470000|2024-11-23 18:44:30|511.76|509.86|511.67|509.77|511.76|509.86|511.67|509.77|12
1732387480000|2024-11-23 18:44:40|511.34|509.44|511.41|509.51|511.67|509.77|511.34|509.44|14
1732387490000|2024-11-23 18:44:50|511.4|509.5|510.67|508.77|511.5|509.6|510.57|508.67|23
1732387500000|2024-11-23 18:45:00|510.68|508.78|511.07|509.17|511.09|509.19|510.68|508.78|23
1732387510000|2024-11-23 18:45:10|511.08|509.18|511.61|509.71|512.04|510.14|511.08|509.18|28
1732387520000|2024-11-23 18:45:20|511.6|509.7|511.41|509.51|511.6|509.7|511.36|509.46|23
1732387530000|2024-11-23 18:45:30|511.4|509.5|511.28|509.38|511.4|509.5|511.24|509.34|21
1732387540000|2024-11-23 18:45:40|511.27|509.37|511.19|509.29|511.27|509.37|511.19|509.29|13
1732387550000|2024-11-23 18:45:50|511.18|509.28|511.05|509.15|511.51|509.61|511.05|509.15|16
1732387560000|2024-11-23 18:46:00|511.03|509.13|510.89|508.99|511.03|509.13|510.83|508.93|18
1732387570000|2024-11-23 18:46:10|510.88|508.98|510.87|508.97|511.03|509.13|510.85|508.95|13
1732387580000|2024-11-23 18:46:20|510.88|508.98|510.84|508.94|510.88|508.98|510.84|508.94|9
1732387590000|2024-11-23 18:46:30|510.89|508.99|510.9|509|511.08|509.18|510.87|508.97|14
1732387600000|2024-11-23 18:46:40|510.89|508.99|510.73|508.83|510.89|508.99|510.73|508.83|18
1732387610000|2024-11-23 18:46:50|510.74|508.84|510.73|508.83|510.74|508.84|510.73|508.83|6
1732387620000|2024-11-23 18:47:00|510.72|508.82|511.13|509.23|511.13|509.23|510.67|508.77|8
1732387630000|2024-11-23 18:47:10|511.14|509.24|511.05|509.15|511.14|509.24|511.04|509.14|13
1732387640000|2024-11-23 18:47:20|511.04|509.14|511.16|509.26|511.22|509.32|511.01|509.11|16
1732387650000|2024-11-23 18:47:30|511.17|509.27|511.16|509.26|511.17|509.27|511.15|509.25|4
1732387660000|2024-11-23 18:47:40|511.17|509.27|511.72|509.82|511.73|509.83|511.16|509.26|13
1732387670000|2024-11-23 18:47:50|511.73|509.83|511.56|509.66|511.73|509.83|511.56|509.66|16
1732387680000|2024-11-23 18:48:00|511.55|509.65|511.45|509.55|511.55|509.65|511.44|509.54|16
1732387690000|2024-11-23 18:48:10|511.38|509.48|511.29|509.39|511.45|509.55|511.28|509.38|10
1732387700000|2024-11-23 18:48:20|511.3|509.4|511.28|509.38|511.31|509.41|511.25|509.35|12
1732387710000|2024-11-23 18:48:30|511.29|509.39|511.14|509.24|511.29|509.39|511.12|509.22|10
1732387720000|2024-11-23 18:48:40|511.13|509.23|511.25|509.35|511.25|509.35|511.13|509.23|10
1732387730000|2024-11-23 18:48:50|511.24|509.34|511.28|509.38|511.3|509.4|511.24|509.34|10
1732387740000|2024-11-23 18:49:00|511.29|509.39|511.61|509.71|511.65|509.75|511.28|509.38|9
1732387750000|2024-11-23 18:49:10|511.59|509.69|511.47|509.57|511.6|509.7|511.47|509.57|18
1732387760000|2024-11-23 18:49:20|511.52|509.62|511.66|509.76|511.68|509.78|511.52|509.62|10
1732387770000|2024-11-23 18:49:30|511.65|509.75|511.21|509.31|511.66|509.76|511.2|509.3|19
1732387780000|2024-11-23 18:49:40|511.2|509.3|511.19|509.29|511.29|509.39|511.01|509.11|21
1732387790000|2024-11-23 18:49:50|511.2|509.3|511.15|509.25|511.24|509.34|511.13|509.23|20
1732387800000|2024-11-23 18:50:00|511.14|509.24|511.27|509.37|511.28|509.38|511.14|509.24|12
1732387810000|2024-11-23 18:50:10|511.28|509.38|511.5|509.6|511.67|509.77|511.22|509.32|19
1732387820000|2024-11-23 18:50:20|511.51|509.61|511.63|509.73|511.63|509.73|511.51|509.61|13
1732387830000|2024-11-23 18:50:30|511.64|509.74|511.77|509.87|511.77|509.87|511.64|509.74|12
1732387840000|2024-11-23 18:50:40|511.79|509.89|511.81|509.91|511.81|509.91|511.79|509.89|3
1732387850000|2024-11-23 18:50:50|511.82|509.92|511.8|509.9|511.82|509.92|511.8|509.9|5
1732387860000|2024-11-23 18:51:00|511.85|509.95|511.66|509.76|511.89|509.99|511.63|509.73|11
1732387870000|2024-11-23 18:51:10|511.67|509.77|511.51|509.61|511.69|509.79|511.51|509.61|9
1732387880000|2024-11-23 18:51:20|511.5|509.6|510.98|509.08|511.5|509.6|510.93|509.03|25
1732387890000|2024-11-23 18:51:30|510.99|509.09|511.32|509.42|511.38|509.48|510.99|509.09|24
1732387900000|2024-11-23 18:51:40|511.36|509.46|511.37|509.47|511.44|509.54|511.31|509.41|13
1732387910000|2024-11-23 18:51:50|511.36|509.46|511.37|509.47|511.39|509.49|511.35|509.45|5
1732387920000|2024-11-23 18:52:00|511.36|509.46|511.13|509.23|511.36|509.46|511.12|509.22|16
1732387930000|2024-11-23 18:52:10|511.12|509.22|510.91|509.01|511.12|509.22|510.89|508.99|10
1732387940000|2024-11-23 18:52:20|510.92|509.02|510.91|509.01|510.92|509.02|510.91|509.01|6
1732387950000|2024-11-23 18:52:30|510.9|509|511.24|509.34|511.49|509.59|510.9|509|11
1732387960000|2024-11-23 18:52:40|511.23|509.33|511.04|509.14|511.23|509.33|511.04|509.14|22
1732387970000|2024-11-23 18:52:50|511.03|509.13|511.03|509.13|511.05|509.15|510.99|509.09|8
1732387980000|2024-11-23 18:53:00|511.02|509.12|511.02|509.12|511.02|509.12|511.01|509.11|3
1732387990000|2024-11-23 18:53:10|511.03|509.13|511.05|509.15|511.05|509.15|511.03|509.13|5
1732388000000|2024-11-23 18:53:20|511.06|509.16|511.17|509.27|511.17|509.27|511.06|509.16|5
1732388010000|2024-11-23 18:53:30|511.25|509.35|511.24|509.34|511.25|509.35|511.24|509.34|2
1732388020000|2024-11-23 18:53:40|511.27|509.37|511.05|509.15|511.27|509.37|510.98|509.08|14
1732388030000|2024-11-23 18:53:50|511.06|509.16|511.07|509.17|511.07|509.17|511.06|509.16|4
1732388040000|2024-11-23 18:54:00|511.08|509.18|511.11|509.21|511.11|509.21|511.07|509.17|5
1732388050000|2024-11-23 18:54:10|511.17|509.27|511.18|509.28|511.19|509.29|511.17|509.27|4
1732388060000|2024-11-23 18:54:20|511.2|509.3|511.5|509.6|511.5|509.6|511.2|509.3|12
1732388070000|2024-11-23 18:54:30|511.61|509.71|511.9|510|511.9|510|511.49|509.59|19
1732388080000|2024-11-23 18:54:40|511.92|510.02|511.97|510.07|511.99|510.09|511.92|510.02|6
1732388090000|2024-11-23 18:54:50|511.98|510.08|512.16|510.26|512.16|510.26|511.98|510.08|9
1732388100000|2024-11-23 18:55:00|512.17|510.27|512.26|510.36|512.29|510.39|512.17|510.27|10
1732388110000|2024-11-23 18:55:10|512.25|510.35|512.1|510.2|512.32|510.42|511.94|510.04|24
1732388120000|2024-11-23 18:55:20|512.09|510.19|511.95|510.05|512.09|510.19|511.95|510.05|14
1732388130000|2024-11-23 18:55:30|511.94|510.04|511.93|510.03|511.94|510.04|511.91|510.01|8
1732388140000|2024-11-23 18:55:40|511.94|510.04|511.98|510.08|511.98|510.08|511.94|510.04|5
1732388150000|2024-11-23 18:55:50|511.97|510.07|511.97|510.07|511.97|510.07|511.97|510.07|1
1732388170000|2024-11-23 18:56:10|512.24|510.34|512.18|510.28|512.24|510.34|512.18|510.28|7
1732388180000|2024-11-23 18:56:20|512.17|510.27|512.07|510.17|512.17|510.27|512.07|510.17|11
1732388190000|2024-11-23 18:56:30|512.06|510.16|511.98|510.08|512.06|510.16|511.98|510.08|8
1732388200000|2024-11-23 18:56:40|511.97|510.07|511.93|510.03|511.97|510.07|511.93|510.03|7
1732388210000|2024-11-23 18:56:50|511.92|510.02|511.92|510.02|511.96|510.06|511.91|510.01|7
1732388220000|2024-11-23 18:57:00|511.99|510.09|511.97|510.07|512|510.1|511.93|510.03|8
1732388230000|2024-11-23 18:57:10|511.96|510.06|511.93|510.03|511.96|510.06|511.93|510.03|4
1732388240000|2024-11-23 18:57:20|511.92|510.02|511.94|510.04|511.95|510.05|511.89|509.99|6
1732388250000|2024-11-23 18:57:30|512.14|510.24|512.04|510.14|512.14|510.24|512.04|510.14|10
1732388260000|2024-11-23 18:57:40|512.07|510.17|512.05|510.15|512.07|510.17|512.04|510.14|5
1732388270000|2024-11-23 18:57:50|512.04|510.14|512.05|510.15|512.06|510.16|512.04|510.14|4
1732388280000|2024-11-23 18:58:00|512.06|510.16|512.08|510.18|512.12|510.22|512.06|510.16|8
1732388290000|2024-11-23 18:58:10|512.07|510.17|512.07|510.17|512.08|510.18|512.07|510.17|3
1732388300000|2024-11-23 18:58:20|512.08|510.18|512.14|510.24|512.14|510.24|512.08|510.18|2
1732388310000|2024-11-23 18:58:30|512.13|510.23|511.88|509.98|512.13|510.23|511.88|509.98|6
1732388320000|2024-11-23 18:58:40|511.89|509.99|511.9|510|511.9|510|511.89|509.99|2
1732388330000|2024-11-23 18:58:50|511.91|510.01|511.91|510.01|511.91|510.01|511.91|510.01|1
1732388340000|2024-11-23 18:59:00|511.92|510.02|512.15|510.25|512.15|510.25|511.92|510.02|5
1732388350000|2024-11-23 18:59:10|512.16|510.26|512.2|510.3|512.2|510.3|512.16|510.26|4
1732388360000|2024-11-23 18:59:20|512.21|510.31|512.24|510.34|512.24|510.34|512.21|510.31|4
1732388400000|2024-11-23 19:00:00|511.85|509.95|511.98|510.08|511.98|510.08|511.84|509.94|12
1732388410000|2024-11-23 19:00:10|511.99|510.09|511.34|509.44|511.99|510.09|511.34|509.44|12
1732388420000|2024-11-23 19:00:20|511.33|509.43|511.23|509.33|511.33|509.43|511.22|509.32|18
1732388430000|2024-11-23 19:00:30|511.22|509.32|511.1|509.2|511.24|509.34|511.1|509.2|17
1732388440000|2024-11-23 19:00:40|511.12|509.22|511.12|509.22|511.12|509.22|511.12|509.22|1
1732388450000|2024-11-23 19:00:50|511.11|509.21|511.1|509.2|511.11|509.21|511.1|509.2|2
1732388460000|2024-11-23 19:01:00|511.09|509.19|510.79|508.89|511.12|509.22|510.79|508.89|9
1732388470000|2024-11-23 19:01:10|510.78|508.88|510.76|508.86|510.8|508.9|510.76|508.86|8
1732388480000|2024-11-23 19:01:20|510.75|508.85|510.7|508.8|510.75|508.85|510.7|508.8|6
1732388490000|2024-11-23 19:01:30|510.69|508.79|510.69|508.79|510.69|508.79|510.67|508.77|7
1732388500000|2024-11-23 19:01:40|510.68|508.78|510.69|508.79|510.7|508.8|510.68|508.78|8
1732388510000|2024-11-23 19:01:50|510.78|508.88|511.24|509.34|511.34|509.44|510.73|508.83|24
1732388520000|2024-11-23 19:02:00|511.26|509.36|511.27|509.37|511.28|509.38|511.26|509.36|4
1732388530000|2024-11-23 19:02:10|511.26|509.36|511.2|509.3|511.26|509.36|511.2|509.3|6
1732388540000|2024-11-23 19:02:20|511.19|509.29|510.96|509.06|511.19|509.29|510.88|508.98|15
1732388550000|2024-11-23 19:02:30|510.97|509.07|511.5|509.6|511.56|509.66|510.97|509.07|19
1732388560000|2024-11-23 19:02:40|511.51|509.61|511.51|509.61|511.51|509.61|511.49|509.59|4
1732388570000|2024-11-23 19:02:50|511.49|509.59|511.27|509.37|511.49|509.59|511.26|509.36|16
1732388580000|2024-11-23 19:03:00|511.16|509.26|510.74|508.84|511.18|509.28|510.74|508.84|21
1732388590000|2024-11-23 19:03:10|510.73|508.83|510.5|508.6|510.83|508.93|510.5|508.6|23
1732388600000|2024-11-23 19:03:20|510.51|508.61|510.58|508.68|510.58|508.68|510.51|508.61|17
1732388610000|2024-11-23 19:03:30|510.61|508.71|511.04|509.14|511.04|509.14|510.61|508.71|19
1732388620000|2024-11-23 19:03:40|511.05|509.15|511.08|509.18|511.08|509.18|511.04|509.14|8
1732388630000|2024-11-23 19:03:50|511.09|509.19|511.06|509.16|511.11|509.21|511.06|509.16|8
1732388640000|2024-11-23 19:04:00|511.07|509.17|511.1|509.2|511.1|509.2|511.06|509.16|8
1732388650000|2024-11-23 19:04:10|511.11|509.21|511.11|509.21|511.11|509.21|511.07|509.17|7
1732388660000|2024-11-23 19:04:20|511.12|509.22|511.38|509.48|511.38|509.48|511.12|509.22|11
1732388670000|2024-11-23 19:04:30|511.39|509.49|511.23|509.33|511.4|509.5|511.2|509.3|8
1732388680000|2024-11-23 19:04:40|511.07|509.17|511.19|509.29|511.22|509.32|511.07|509.17|9
1732388690000|2024-11-23 19:04:50|511.21|509.31|511.19|509.29|511.21|509.31|511.18|509.28|5
1732388700000|2024-11-23 19:05:00|511.18|509.28|511.09|509.19|511.18|509.28|511.09|509.19|6
1732388710000|2024-11-23 19:05:10|511.08|509.18|511.22|509.32|511.23|509.33|511.08|509.18|8
1732388720000|2024-11-23 19:05:20|511.23|509.33|511.52|509.62|511.53|509.63|511.23|509.33|11
1732388730000|2024-11-23 19:05:30|511.51|509.61|511.34|509.44|511.51|509.61|511.29|509.39|9
1732388740000|2024-11-23 19:05:40|511.35|509.45|511.33|509.43|511.35|509.45|511.33|509.43|5
1732388750000|2024-11-23 19:05:50|511.34|509.44|511.02|509.12|511.35|509.45|511.02|509.12|16
1732388760000|2024-11-23 19:06:00|511.01|509.11|511.03|509.13|511.08|509.18|510.88|508.98|19
1732388770000|2024-11-23 19:06:10|511.02|509.12|511.08|509.18|511.19|509.29|511.01|509.11|15
1732388780000|2024-11-23 19:06:20|511.09|509.19|511.62|509.72|511.62|509.72|511.09|509.19|15
1732388790000|2024-11-23 19:06:30|511.63|509.73|511.82|509.92|511.82|509.92|511.63|509.73|18
1732388800000|2024-11-23 19:06:40|511.81|509.91|511.86|509.96|511.87|509.97|511.79|509.89|7
1732388810000|2024-11-23 19:06:50|511.87|509.97|511.82|509.92|511.88|509.98|511.76|509.86|6
1732388820000|2024-11-23 19:07:00|511.72|509.82|511.6|509.7|511.72|509.82|511.6|509.7|9
1732388830000|2024-11-23 19:07:10|511.59|509.69|511.48|509.58|511.59|509.69|511.44|509.54|10
1732388840000|2024-11-23 19:07:20|511.47|509.57|511.34|509.44|511.47|509.57|511.34|509.44|7
1732388850000|2024-11-23 19:07:30|511.33|509.43|511.32|509.42|511.33|509.43|511.27|509.37|9
1732388860000|2024-11-23 19:07:40|511.34|509.44|511.1|509.2|511.34|509.44|511.1|509.2|2
1732388870000|2024-11-23 19:07:50|511.11|509.21|511.21|509.31|511.21|509.31|511.11|509.21|9
1732388880000|2024-11-23 19:08:00|511.22|509.32|511.67|509.77|511.67|509.77|511.21|509.31|13
1732388890000|2024-11-23 19:08:10|511.66|509.76|511.66|509.76|511.69|509.79|511.66|509.76|7
1732388900000|2024-11-23 19:08:20|511.65|509.75|511.58|509.68|511.65|509.75|511.58|509.68|7
1732388910000|2024-11-23 19:08:30|511.59|509.69|511.59|509.69|511.59|509.69|511.59|509.69|1
1732388930000|2024-11-23 19:08:50|511.6|509.7|511.6|509.7|511.6|509.7|511.6|509.7|1
1732388940000|2024-11-23 19:09:00|511.61|509.71|511.65|509.75|511.65|509.75|511.61|509.71|5
1732388950000|2024-11-23 19:09:10|511.66|509.76|511.73|509.83|511.73|509.83|511.66|509.76|7
1732388960000|2024-11-23 19:09:20|511.75|509.85|511.75|509.85|511.75|509.85|511.75|509.85|1
1732388970000|2024-11-23 19:09:30|511.76|509.86|511.95|510.05|511.95|510.05|511.76|509.86|5
1732388980000|2024-11-23 19:09:40|511.96|510.06|511.98|510.08|511.98|510.08|511.96|510.06|2
1732388990000|2024-11-23 19:09:50|511.99|510.09|512.03|510.13|512.03|510.13|511.99|510.09|7
1732389000000|2024-11-23 19:10:00|512.02|510.12|511.99|510.09|512.03|510.13|511.99|510.09|5
1732389010000|2024-11-23 19:10:10|512.29|510.39|511.76|509.86|512.37|510.47|511.62|509.72|13
1732389020000|2024-11-23 19:10:20|512.07|510.17|511.85|509.95|512.07|510.17|511.85|509.95|21
1732389030000|2024-11-23 19:10:30|511.84|509.94|511.61|509.71|511.84|509.94|511.61|509.71|12
1732389040000|2024-11-23 19:10:40|511.6|509.7|511.6|509.7|511.63|509.73|511.6|509.7|8
1732389050000|2024-11-23 19:10:50|511.59|509.69|511.56|509.66|511.65|509.75|511.56|509.66|6
1732389060000|2024-11-23 19:11:00|511.45|509.55|511.51|509.61|511.51|509.61|511.45|509.55|7
1732389070000|2024-11-23 19:11:10|511.5|509.6|511.02|509.12|511.52|509.62|511.02|509.12|6
1732389080000|2024-11-23 19:11:20|511.03|509.13|511.21|509.31|511.22|509.32|511.03|509.13|18
1732389090000|2024-11-23 19:11:30|511.23|509.33|511.28|509.38|511.28|509.38|511.22|509.32|6
1732389100000|2024-11-23 19:11:40|511.3|509.4|511.3|509.4|511.32|509.42|511.29|509.39|7
1732389110000|2024-11-23 19:11:50|511.29|509.39|511.38|509.48|511.39|509.49|511.29|509.39|10
1732389120000|2024-11-23 19:12:00|511.53|509.63|511.75|509.85|511.8|509.9|511.53|509.63|12
1732389130000|2024-11-23 19:12:10|511.74|509.84|511.64|509.74|511.74|509.84|511.64|509.74|11
1732389140000|2024-11-23 19:12:20|511.68|509.78|511.55|509.65|511.74|509.84|511.53|509.63|23
1732389150000|2024-11-23 19:12:30|511.56|509.66|511.52|509.62|511.56|509.66|511.52|509.62|5
1732389160000|2024-11-23 19:12:40|511.51|509.61|511.32|509.42|511.51|509.61|511.32|509.42|9
1732389170000|2024-11-23 19:12:50|511.31|509.41|511.02|509.12|511.31|509.41|511.02|509.12|13
1732389180000|2024-11-23 19:13:00|511.01|509.11|510.52|508.62|511.01|509.11|510.52|508.62|25
1732389190000|2024-11-23 19:13:10|510.53|508.63|510.51|508.61|510.57|508.67|510.48|508.58|16
1732389200000|2024-11-23 19:13:20|510.5|508.6|509.89|507.99|510.5|508.6|509.82|507.92|22
1732389210000|2024-11-23 19:13:30|509.88|507.98|509.76|507.86|509.93|508.03|509.76|507.86|21
1732389220000|2024-11-23 19:13:40|509.75|507.85|509.86|507.96|509.88|507.98|509.68|507.78|16
1732389230000|2024-11-23 19:13:50|509.87|507.97|510.07|508.17|510.07|508.17|509.87|507.97|15
1732389240000|2024-11-23 19:14:00|510.06|508.16|509.96|508.06|510.06|508.16|509.77|507.87|29
1732389250000|2024-11-23 19:14:10|509.98|508.08|510.14|508.24|510.26|508.36|509.98|508.08|13
1732389260000|2024-11-23 19:14:20|510.13|508.23|509.96|508.06|510.17|508.27|509.93|508.03|23
1732389270000|2024-11-23 19:14:30|509.95|508.05|509.92|508.02|509.95|508.05|509.91|508.01|12
1732389280000|2024-11-23 19:14:40|509.93|508.03|510.55|508.65|510.55|508.65|509.93|508.03|14
1732389290000|2024-11-23 19:14:50|510.57|508.67|510.48|508.58|510.58|508.68|510.48|508.58|14
1732389300000|2024-11-23 19:15:00|510.47|508.57|510.35|508.45|510.47|508.57|510.18|508.28|23
1732389310000|2024-11-23 19:15:10|510.37|508.47|510.41|508.51|510.54|508.64|510.37|508.47|8
1732389320000|2024-11-23 19:15:20|510.4|508.5|510.4|508.5|510.4|508.5|510.4|508.5|1
1732389330000|2024-11-23 19:15:30|510.41|508.51|510.42|508.52|510.45|508.55|510.4|508.5|5
1732389340000|2024-11-23 19:15:40|510.41|508.51|510.3|508.4|510.41|508.51|510.3|508.4|6
1732389350000|2024-11-23 19:15:50|510.29|508.39|510.45|508.55|510.49|508.59|510.29|508.39|6
1732389360000|2024-11-23 19:16:00|510.44|508.54|510.42|508.52|510.44|508.54|510.42|508.52|6
1732389370000|2024-11-23 19:16:10|510.41|508.51|510.4|508.5|510.41|508.51|510.4|508.5|2
1732389380000|2024-11-23 19:16:20|510.39|508.49|510.44|508.54|510.44|508.54|510.38|508.48|9
1732389390000|2024-11-23 19:16:30|510.45|508.55|510.67|508.77|510.69|508.79|510.45|508.55|11
1732389400000|2024-11-23 19:16:40|510.68|508.78|510.68|508.78|510.83|508.93|510.68|508.78|18
1732389410000|2024-11-23 19:16:50|510.67|508.77|510.6|508.7|510.67|508.77|510.6|508.7|4
1732389420000|2024-11-23 19:17:00|510.59|508.69|510.58|508.68|510.59|508.69|510.58|508.68|2
1732389430000|2024-11-23 19:17:10|510.59|508.69|510.58|508.68|510.6|508.7|510.58|508.68|4
1732389440000|2024-11-23 19:17:20|510.59|508.69|510.77|508.87|510.78|508.88|510.59|508.69|3
1732389450000|2024-11-23 19:17:30|510.78|508.88|510.94|509.04|510.95|509.05|510.78|508.88|8
1732389460000|2024-11-23 19:17:40|510.95|509.05|510.96|509.06|510.96|509.06|510.94|509.04|4
1732389470000|2024-11-23 19:17:50|510.97|509.07|511.42|509.52|511.42|509.52|510.97|509.07|13
1732389480000|2024-11-23 19:18:00|511.43|509.53|511.66|509.76|511.67|509.77|511.43|509.53|11
1732389490000|2024-11-23 19:18:10|511.65|509.75|511.57|509.67|511.65|509.75|511.57|509.67|4
1732389500000|2024-11-23 19:18:20|511.58|509.68|511.61|509.71|511.61|509.71|511.58|509.68|3
1732389510000|2024-11-23 19:18:30|511.62|509.72|511.94|510.04|511.95|510.05|511.62|509.72|8
1732389520000|2024-11-23 19:18:40|511.95|510.05|512.11|510.21|512.18|510.28|511.95|510.05|11
1732389530000|2024-11-23 19:18:50|512.1|510.2|512.31|510.41|512.32|510.42|512.1|510.2|8
1732389540000|2024-11-23 19:19:00|512.3|510.4|512.26|510.36|512.3|510.4|512.25|510.35|11
1732389550000|2024-11-23 19:19:10|512.22|510.32|512|510.1|512.22|510.32|512|510.1|6
1732389560000|2024-11-23 19:19:20|511.99|510.09|512.02|510.12|512.02|510.12|511.99|510.09|4
1732389570000|2024-11-23 19:19:30|512.01|510.11|511.87|509.97|512.01|510.11|511.85|509.95|9
1732389580000|2024-11-23 19:19:40|511.86|509.96|511.82|509.92|511.89|509.99|511.81|509.91|14
1732389590000|2024-11-23 19:19:50|511.83|509.93|511.85|509.95|511.85|509.95|511.83|509.93|3
1732389600000|2024-11-23 19:20:00|511.75|509.85|511.8|509.9|511.85|509.95|511.75|509.85|9
1732389610000|2024-11-23 19:20:10|511.81|509.91|511.8|509.9|511.81|509.91|511.8|509.9|2
1732389620000|2024-11-23 19:20:20|511.81|509.91|511.73|509.83|511.83|509.93|511.7|509.8|9
1732389630000|2024-11-23 19:20:30|511.72|509.82|511.73|509.83|511.73|509.83|511.72|509.82|2
1732389640000|2024-11-23 19:20:40|511.74|509.84|511.66|509.76|511.74|509.84|511.66|509.76|4
1732389650000|2024-11-23 19:20:50|511.65|509.75|511.59|509.69|511.65|509.75|511.59|509.69|3
1732389660000|2024-11-23 19:21:00|511.57|509.67|511.58|509.68|511.58|509.68|511.57|509.67|2
1732389670000|2024-11-23 19:21:10|511.68|509.78|511.68|509.78|511.69|509.79|511.67|509.77|6
1732389680000|2024-11-23 19:21:20|511.69|509.79|511.77|509.87|511.77|509.87|511.68|509.78|3
1732389690000|2024-11-23 19:21:30|511.87|509.97|511.76|509.86|511.88|509.98|511.75|509.85|5
1732389700000|2024-11-23 19:21:40|511.77|509.87|511.76|509.86|511.78|509.88|511.75|509.85|8
1732389710000|2024-11-23 19:21:50|511.77|509.87|512.06|510.16|512.07|510.17|511.7|509.8|11
1732389720000|2024-11-23 19:22:00|512.05|510.15|512.18|510.28|512.18|510.28|511.94|510.04|22
1732389730000|2024-11-23 19:22:10|512.17|510.27|512.15|510.25|512.18|510.28|512.14|510.24|7
1732389750000|2024-11-23 19:22:30|512.17|510.27|512.3|510.4|512.3|510.4|512.16|510.26|7
1732389760000|2024-11-23 19:22:40|512.31|510.41|512.38|510.48|512.46|510.56|512.31|510.41|10
1732389770000|2024-11-23 19:22:50|512.39|510.49|512.35|510.45|512.39|510.49|512.34|510.44|6
1732389780000|2024-11-23 19:23:00|512.34|510.44|512.55|510.65|512.55|510.65|512.3|510.4|7
1732389790000|2024-11-23 19:23:10|512.56|510.66|512.61|510.71|512.61|510.71|512.56|510.66|8
1732389800000|2024-11-23 19:23:20|512.62|510.72|512.61|510.71|512.62|510.72|512.6|510.7|3
1732389820000|2024-11-23 19:23:40|512.63|510.73|512.84|510.94|512.84|510.94|512.63|510.73|8
1732389830000|2024-11-23 19:23:50|512.83|510.93|512.83|510.93|512.83|510.93|512.83|510.93|1
1732389840000|2024-11-23 19:24:00|512.76|510.86|512.76|510.86|512.76|510.86|512.76|510.86|1
1732389850000|2024-11-23 19:24:10|512.75|510.85|512.51|510.61|512.75|510.85|512.49|510.59|10
1732389860000|2024-11-23 19:24:20|512.52|510.62|512.53|510.63|512.53|510.63|512.52|510.62|2
1732389880000|2024-11-23 19:24:40|512.59|510.69|512.59|510.69|512.6|510.7|512.58|510.68|5
1732389890000|2024-11-23 19:24:50|512.6|510.7|512.6|510.7|512.6|510.7|512.58|510.68|5
1732389900000|2024-11-23 19:25:00|512.59|510.69|512.73|510.83|512.75|510.85|512.59|510.69|4
1732389910000|2024-11-23 19:25:10|512.72|510.82|512.59|510.69|512.72|510.82|512.59|510.69|18
1732389920000|2024-11-23 19:25:20|512.58|510.68|512.52|510.62|512.63|510.73|512.52|510.62|8
1732389930000|2024-11-23 19:25:30|512.53|510.63|512.71|510.81|512.71|510.81|512.46|510.56|10
1732389940000|2024-11-23 19:25:40|512.72|510.82|512.76|510.86|512.76|510.86|512.72|510.82|5
1732389960000|2024-11-23 19:26:00|512.75|510.85|512.68|510.78|512.75|510.85|512.68|510.78|3
1732389970000|2024-11-23 19:26:10|512.67|510.77|512.67|510.77|512.67|510.77|512.67|510.77|1
1732389980000|2024-11-23 19:26:20|512.66|510.76|512.66|510.76|512.66|510.76|512.66|510.76|1
1732389990000|2024-11-23 19:26:30|512.65|510.75|512.53|510.63|512.66|510.76|512.49|510.59|9
1732390010000|2024-11-23 19:26:50|512.51|510.61|512.09|510.19|512.51|510.61|512.09|510.19|14
1732390020000|2024-11-23 19:27:00|512.08|510.18|511.86|509.96|512.08|510.18|511.66|509.76|26
1732390030000|2024-11-23 19:27:10|511.85|509.95|511.82|509.92|511.85|509.95|511.82|509.92|4
1732390040000|2024-11-23 19:27:20|511.81|509.91|511.81|509.91|511.81|509.91|511.8|509.9|3
1732390050000|2024-11-23 19:27:30|511.8|509.9|511.54|509.64|511.8|509.9|511.54|509.64|9
1732390060000|2024-11-23 19:27:40|511.55|509.65|511.43|509.53|511.55|509.65|511.38|509.48|11
1732390070000|2024-11-23 19:27:50|511.42|509.52|511.04|509.14|511.42|509.52|511.04|509.14|20
1732390080000|2024-11-23 19:28:00|511.1|509.2|510.98|509.08|511.1|509.2|510.95|509.05|9
1732390090000|2024-11-23 19:28:10|510.97|509.07|510.76|508.86|510.97|509.07|510.75|508.85|13
1732390100000|2024-11-23 19:28:20|510.77|508.87|510.51|508.61|510.77|508.87|510.51|508.61|11
1732390110000|2024-11-23 19:28:30|510.5|508.6|510.46|508.56|510.5|508.6|510.46|508.56|8
1732390120000|2024-11-23 19:28:40|510.45|508.55|510.03|508.13|510.46|508.56|510.01|508.11|19
1732390130000|2024-11-23 19:28:50|510.04|508.14|510.09|508.19|510.09|508.19|510.04|508.14|5
1732390140000|2024-11-23 19:29:00|510.1|508.2|510.57|508.67|510.57|508.67|510.1|508.2|11
1732390150000|2024-11-23 19:29:10|510.58|508.68|510.6|508.7|510.61|508.71|510.58|508.68|8
1732390170000|2024-11-23 19:29:30|510.68|508.78|510.71|508.81|510.72|508.82|510.6|508.7|8
1732390180000|2024-11-23 19:29:40|510.69|508.79|510.68|508.78|510.69|508.79|510.68|508.78|2
1732390190000|2024-11-23 19:29:50|510.72|508.82|510.68|508.78|510.72|508.82|510.68|508.78|2
1732390200000|2024-11-23 19:30:00|510.67|508.77|510.68|508.78|510.69|508.79|510.67|508.77|3
1732390210000|2024-11-23 19:30:10|510.69|508.79|510.92|509.02|511.04|509.14|510.69|508.79|9
1732390220000|2024-11-23 19:30:20|510.9|509|511.01|509.11|511.01|509.11|510.9|509|6
1732390230000|2024-11-23 19:30:30|511.02|509.12|511.01|509.11|511.02|509.12|511.01|509.11|2
1732390240000|2024-11-23 19:30:40|510.93|509.03|510.93|509.03|510.93|509.03|510.93|509.03|1
1732390250000|2024-11-23 19:30:50|510.99|509.09|510.98|509.08|510.99|509.09|510.98|509.08|2
1732390270000|2024-11-23 19:31:10|511.21|509.31|510.84|508.94|511.21|509.31|510.82|508.92|19
1732390280000|2024-11-23 19:31:20|510.83|508.93|510.72|508.82|510.83|508.93|510.72|508.82|7
1732390290000|2024-11-23 19:31:30|510.71|508.81|510.69|508.79|510.73|508.83|510.69|508.79|4
1732390300000|2024-11-23 19:31:40|510.68|508.78|510.69|508.79|510.7|508.8|510.68|508.78|4
1732390310000|2024-11-23 19:31:50|510.88|508.98|510.73|508.83|510.88|508.98|510.73|508.83|2
1732390320000|2024-11-23 19:32:00|510.88|508.98|510.91|509.01|510.99|509.09|510.77|508.87|16
1732390330000|2024-11-23 19:32:10|510.9|509|510.79|508.89|510.9|509|510.79|508.89|16
1732390340000|2024-11-23 19:32:20|510.8|508.9|510.35|508.45|510.8|508.9|510.34|508.44|18
1732390350000|2024-11-23 19:32:30|510.33|508.43|510.03|508.13|510.33|508.43|510.02|508.12|18
1732390360000|2024-11-23 19:32:40|510.07|508.17|510.08|508.18|510.08|508.18|510.02|508.12|5
1732390370000|2024-11-23 19:32:50|510.07|508.17|509.92|508.02|510.07|508.17|509.92|508.02|14
1732390380000|2024-11-23 19:33:00|509.9|508|509.81|507.91|509.92|508.02|509.81|507.91|10
1732390390000|2024-11-23 19:33:10|509.83|507.93|509.74|507.84|509.9|508|509.72|507.82|17
1732390400000|2024-11-23 19:33:20|509.71|507.81|509.67|507.77|509.71|507.81|509.67|507.77|5
1732390410000|2024-11-23 19:33:30|509.66|507.76|509.17|507.27|509.66|507.76|509.17|507.27|7
1732390420000|2024-11-23 19:33:40|509.18|507.28|509.13|507.23|509.18|507.28|509.13|507.23|7
1732390430000|2024-11-23 19:33:50|509.12|507.22|509.12|507.22|509.16|507.26|509.12|507.22|3
1732390440000|2024-11-23 19:34:00|509.16|507.26|509.2|507.3|509.22|507.32|509.16|507.26|5
1732390450000|2024-11-23 19:34:10|509.22|507.32|509.08|507.18|509.23|507.33|509.07|507.17|14
1732390460000|2024-11-23 19:34:20|509.02|507.12|508.33|506.43|509.07|507.17|508.26|506.36|17
1732390470000|2024-11-23 19:34:30|508.26|506.36|508.26|506.36|508.26|506.36|508.26|506.36|1
1732390480000|2024-11-23 19:34:40|508.25|506.35|508.28|506.38|508.28|506.38|508.24|506.34|8
1732390490000|2024-11-23 19:34:50|508.29|506.39|508.52|506.62|508.52|506.62|508.29|506.39|12
1732390500000|2024-11-23 19:35:00|508.53|506.63|508.58|506.68|508.74|506.84|508.53|506.63|10
1732390510000|2024-11-23 19:35:10|508.59|506.69|507.96|506.06|508.61|506.71|507.96|506.06|13
1732390520000|2024-11-23 19:35:20|507.94|506.04|507.85|505.95|507.95|506.05|507.85|505.95|7
1732390530000|2024-11-23 19:35:30|507.67|505.77|507.17|505.27|507.67|505.77|507.16|505.26|11
1732390540000|2024-11-23 19:35:40|507.18|505.28|507.23|505.33|507.28|505.38|507.18|505.28|15
1732390550000|2024-11-23 19:35:50|507.24|505.34|507.27|505.37|507.3|505.4|507.2|505.3|17
1732390560000|2024-11-23 19:36:00|507.28|505.38|507.59|505.69|507.59|505.69|507.28|505.38|17
1732390570000|2024-11-23 19:36:10|507.6|505.7|507.78|505.88|507.87|505.97|507.6|505.7|22
1732390580000|2024-11-23 19:36:20|507.79|505.89|507.59|505.69|507.81|505.91|507.59|505.69|12
1732390590000|2024-11-23 19:36:30|507.52|505.62|507.34|505.44|507.53|505.63|507.32|505.42|17
1732390600000|2024-11-23 19:36:40|507.33|505.43|507.43|505.53|507.45|505.55|507.3|505.4|7
1732390610000|2024-11-23 19:36:50|507.42|505.52|507.57|505.67|507.71|505.81|507.4|505.5|18
1732390620000|2024-11-23 19:37:00|507.56|505.66|508.06|506.16|508.15|506.25|507.56|505.66|23
1732390630000|2024-11-23 19:37:10|508.07|506.17|508.74|506.84|508.88|506.98|508.07|506.17|21
1732390640000|2024-11-23 19:37:20|508.77|506.87|508.8|506.9|508.82|506.92|508.72|506.82|12
1732390650000|2024-11-23 19:37:30|508.81|506.91|509.01|507.11|509.04|507.14|508.81|506.91|13
1732390660000|2024-11-23 19:37:40|509|507.1|509|507.1|509.05|507.15|509|507.1|8
1732390680000|2024-11-23 19:38:00|508.98|507.08|508.75|506.85|509|507.1|508.75|506.85|10
1732390690000|2024-11-23 19:38:10|508.57|506.67|508.43|506.53|508.67|506.77|508.43|506.53|20
1732390700000|2024-11-23 19:38:20|508.42|506.52|507.9|506|508.42|506.52|507.8|505.9|19
1732390710000|2024-11-23 19:38:30|507.89|505.99|507.91|506.01|507.96|506.06|507.88|505.98|15
1732390720000|2024-11-23 19:38:40|507.9|506|507.78|505.88|507.91|506.01|507.78|505.88|7
1732390730000|2024-11-23 19:38:50|507.79|505.89|507.78|505.88|507.81|505.91|507.78|505.88|5
1732390740000|2024-11-23 19:39:00|507.79|505.89|508.42|506.52|508.42|506.52|507.79|505.89|22
1732390750000|2024-11-23 19:39:10|508.41|506.51|508.19|506.29|508.42|506.52|508.19|506.29|26
1732390760000|2024-11-23 19:39:20|508.2|506.3|508.11|506.21|508.2|506.3|508.11|506.21|7
1732390770000|2024-11-23 19:39:30|508.17|506.27|507.71|505.81|508.19|506.29|507.71|505.81|9
1732390780000|2024-11-23 19:39:40|507.73|505.83|507.78|505.88|507.78|505.88|507.71|505.81|12
1732390790000|2024-11-23 19:39:50|507.79|505.89|507.93|506.03|507.93|506.03|507.79|505.89|12
1732390800000|2024-11-23 19:40:00|507.95|506.05|507.39|505.49|507.96|506.06|507.39|505.49|17
1732390810000|2024-11-23 19:40:10|507.38|505.48|506.99|505.09|507.38|505.48|506.99|505.09|21
1732390820000|2024-11-23 19:40:20|507|505.1|507.27|505.37|507.27|505.37|506.99|505.09|12
1732390830000|2024-11-23 19:40:30|507.28|505.38|507.38|505.48|507.55|505.65|507.28|505.38|17
1732390840000|2024-11-23 19:40:40|507.37|505.47|507.28|505.38|507.37|505.47|507.23|505.33|17
1732390850000|2024-11-23 19:40:50|507.25|505.35|507.32|505.42|507.32|505.42|507.23|505.33|6
1732390860000|2024-11-23 19:41:00|507.39|505.49|507.85|505.95|507.85|505.95|507.39|505.49|22
1732390870000|2024-11-23 19:41:10|507.86|505.96|507.87|505.97|507.88|505.98|507.82|505.92|13
1732390880000|2024-11-23 19:41:20|507.88|505.98|508.04|506.14|508.04|506.14|507.87|505.97|16
1732390890000|2024-11-23 19:41:30|508.02|506.12|507.85|505.95|508.07|506.17|507.85|505.95|11
1732390900000|2024-11-23 19:41:40|507.84|505.94|507.65|505.75|507.84|505.94|507.65|505.75|11
1732390910000|2024-11-23 19:41:50|507.66|505.76|507.85|505.95|507.85|505.95|507.66|505.76|13
1732390920000|2024-11-23 19:42:00|507.86|505.96|507.8|505.9|507.86|505.96|507.8|505.9|14
1732390930000|2024-11-23 19:42:10|507.79|505.89|507.45|505.55|507.79|505.89|507.45|505.55|18
1732390940000|2024-11-23 19:42:20|507.3|505.4|507.35|505.45|507.5|505.6|507.3|505.4|19
1732390950000|2024-11-23 19:42:30|507.34|505.44|507.25|505.35|507.34|505.44|507.25|505.35|7
1732390960000|2024-11-23 19:42:40|507.19|505.29|506.43|504.53|507.21|505.31|506.15|504.25|23
1732390970000|2024-11-23 19:42:50|506.44|504.54|506.74|504.84|506.74|504.84|506.44|504.54|19
1732390980000|2024-11-23 19:43:00|506.75|504.85|506.58|504.68|506.75|504.85|506.56|504.66|7
1732390990000|2024-11-23 19:43:10|506.59|504.69|506.66|504.76|506.66|504.76|506.59|504.69|12
1732391000000|2024-11-23 19:43:20|506.47|504.57|506.47|504.57|506.48|504.58|506.47|504.57|3
1732391010000|2024-11-23 19:43:30|506.46|504.56|506.5|504.6|506.5|504.6|506.46|504.56|5
1732391020000|2024-11-23 19:43:40|506.48|504.58|506.36|504.46|506.48|504.58|506.32|504.42|9
1732391030000|2024-11-23 19:43:50|506.37|504.47|506.43|504.53|506.43|504.53|506.37|504.47|8
1732391040000|2024-11-23 19:44:00|506.42|504.52|505.44|503.54|506.42|504.52|505.39|503.49|16
1732391050000|2024-11-23 19:44:10|505.47|503.57|505.73|503.83|505.84|503.94|505.47|503.57|32
1732391060000|2024-11-23 19:44:20|505.74|503.84|505.61|503.71|505.74|503.84|505.6|503.7|9
1732391070000|2024-11-23 19:44:30|505.62|503.72|505.68|503.78|505.68|503.78|505.61|503.71|12
1732391080000|2024-11-23 19:44:40|505.69|503.79|505.57|503.67|505.69|503.79|505.55|503.65|8
1732391090000|2024-11-23 19:44:50|505.58|503.68|505.55|503.65|505.6|503.7|505.55|503.65|10
1732391100000|2024-11-23 19:45:00|505.56|503.66|505.69|503.79|505.83|503.93|505.55|503.65|13
1732391110000|2024-11-23 19:45:10|505.65|503.75|505.63|503.73|505.69|503.79|505.62|503.72|6
1732391120000|2024-11-23 19:45:20|505.59|503.69|505.3|503.4|505.59|503.69|505.05|503.15|22
1732391130000|2024-11-23 19:45:30|505.31|503.41|505.7|503.8|505.7|503.8|505.31|503.41|18
1732391140000|2024-11-23 19:45:40|505.71|503.81|506.19|504.29|506.19|504.29|505.71|503.81|16
1732391150000|2024-11-23 19:45:50|506.37|504.47|506.72|504.82|506.73|504.83|506.37|504.47|19
1732391160000|2024-11-23 19:46:00|506.73|504.83|506.9|505|506.9|505|506.71|504.81|8
1732391170000|2024-11-23 19:46:10|507.14|505.24|507|505.1|507.14|505.24|506.95|505.05|9
1732391180000|2024-11-23 19:46:20|507.17|505.27|507.21|505.31|507.24|505.34|507.17|505.27|13
1732391190000|2024-11-23 19:46:30|507.19|505.29|507.22|505.32|507.22|505.32|507.19|505.29|4
1732391200000|2024-11-23 19:46:40|507.23|505.33|507.12|505.22|507.27|505.37|507.1|505.2|13
1732391210000|2024-11-23 19:46:50|507.17|505.27|507.55|505.65|507.55|505.65|507.17|505.27|21
1732391220000|2024-11-23 19:47:00|507.56|505.66|507.57|505.67|507.62|505.72|507.53|505.63|14
1732391230000|2024-11-23 19:47:10|507.56|505.66|507.55|505.65|507.56|505.66|507.54|505.64|5
1732391240000|2024-11-23 19:47:20|507.54|505.64|507.4|505.5|507.54|505.64|507.37|505.47|6
1732391250000|2024-11-23 19:47:30|507.38|505.48|507.27|505.37|507.38|505.48|507.08|505.18|21
1732391260000|2024-11-23 19:47:40|507.28|505.38|507.43|505.53|507.48|505.58|507.28|505.38|10
1732391270000|2024-11-23 19:47:50|507.45|505.55|507.45|505.55|507.46|505.56|507.41|505.51|10
1732391280000|2024-11-23 19:48:00|507.46|505.56|507.67|505.77|507.67|505.77|507.46|505.56|18
1732391290000|2024-11-23 19:48:10|507.68|505.78|507.89|505.99|507.89|505.99|507.66|505.76|13
1732391300000|2024-11-23 19:48:20|507.91|506.01|508.05|506.15|508.09|506.19|507.91|506.01|12
1732391310000|2024-11-23 19:48:30|507.96|506.06|508.01|506.11|508.01|506.11|507.96|506.06|4
1732391320000|2024-11-23 19:48:40|508.02|506.12|508.03|506.13|508.03|506.13|508.02|506.12|2
1732391330000|2024-11-23 19:48:50|508.04|506.14|507.84|505.94|508.05|506.15|507.84|505.94|12
1732391340000|2024-11-23 19:49:00|507.85|505.95|508.08|506.18|508.08|506.18|507.84|505.94|14
1732391350000|2024-11-23 19:49:10|508.09|506.19|508.1|506.2|508.1|506.2|508.06|506.16|8
1732391360000|2024-11-23 19:49:20|508.11|506.21|508.67|506.77|508.72|506.82|508.11|506.21|22
1732391370000|2024-11-23 19:49:30|508.68|506.78|508.65|506.75|508.68|506.78|508.65|506.75|6
1732391380000|2024-11-23 19:49:40|508.64|506.74|508.18|506.28|508.64|506.74|508.17|506.27|10
1732391390000|2024-11-23 19:49:50|508.17|506.27|508.17|506.27|508.17|506.27|508.11|506.21|9
1732391400000|2024-11-23 19:50:00|508.18|506.28|507.65|505.75|508.21|506.31|507.65|505.75|15
1732391410000|2024-11-23 19:50:10|507.64|505.74|507.56|505.66|507.65|505.75|507.55|505.65|15
1732391420000|2024-11-23 19:50:20|507.57|505.67|507.5|505.6|507.61|505.71|507.5|505.6|10
1732391430000|2024-11-23 19:50:30|507.51|505.61|507.52|505.62|507.52|505.62|507.5|505.6|6
1732391440000|2024-11-23 19:50:40|507.53|505.63|507.83|505.93|507.83|505.93|507.53|505.63|14
1732391450000|2024-11-23 19:50:50|507.84|505.94|508.11|506.21|508.14|506.24|507.84|505.94|11
1732391460000|2024-11-23 19:51:00|508.12|506.22|508.16|506.26|508.16|506.26|508.12|506.22|10
1732391470000|2024-11-23 19:51:10|508.17|506.27|508.33|506.43|508.33|506.43|508.17|506.27|12
1732391480000|2024-11-23 19:51:20|508.34|506.44|508.65|506.75|508.65|506.75|508.34|506.44|13
1732391490000|2024-11-23 19:51:30|508.66|506.76|508.85|506.95|508.86|506.96|508.66|506.76|15
1732391500000|2024-11-23 19:51:40|508.86|506.96|509.34|507.44|509.34|507.44|508.86|506.96|21
1732391510000|2024-11-23 19:51:50|509.35|507.45|509.49|507.59|509.49|507.59|509.35|507.45|13
1732391520000|2024-11-23 19:52:00|509.5|507.6|509.46|507.56|509.52|507.62|509.4|507.5|12
1732391530000|2024-11-23 19:52:10|509.47|507.57|509.49|507.59|509.49|507.59|509.47|507.57|5
1732391540000|2024-11-23 19:52:20|509.48|507.58|509.53|507.63|509.53|507.63|509.48|507.58|6
1732391550000|2024-11-23 19:52:30|509.54|507.64|509.6|507.7|509.6|507.7|509.53|507.63|8
1732391560000|2024-11-23 19:52:40|509.51|507.61|509.53|507.63|509.61|507.71|509.51|507.61|7
1732391570000|2024-11-23 19:52:50|509.52|507.62|509.29|507.39|509.53|507.63|509.27|507.37|7
1732391580000|2024-11-23 19:53:00|509.28|507.38|509.23|507.33|509.28|507.38|509.21|507.31|7
1732391590000|2024-11-23 19:53:10|509.19|507.29|509.17|507.27|509.2|507.3|509.17|507.27|4
1732391600000|2024-11-23 19:53:20|509.16|507.26|508.84|506.94|509.16|507.26|508.84|506.94|15
1732391610000|2024-11-23 19:53:30|508.83|506.93|508.63|506.73|508.83|506.93|508.63|506.73|10
1732391620000|2024-11-23 19:53:40|508.64|506.74|508.46|506.56|508.7|506.8|508.46|506.56|7
1732391630000|2024-11-23 19:53:50|508.57|506.67|508.56|506.66|508.58|506.68|508.55|506.65|8
1732391640000|2024-11-23 19:54:00|508.59|506.69|508.57|506.67|508.59|506.69|508.53|506.63|11
1732391650000|2024-11-23 19:54:10|508.77|506.87|508.79|506.89|508.8|506.9|508.77|506.87|7
1732391660000|2024-11-23 19:54:20|508.61|506.71|508.63|506.73|508.63|506.73|508.41|506.51|4
1732391670000|2024-11-23 19:54:30|508.62|506.72|508.45|506.55|508.62|506.72|508.45|506.55|9
1732391680000|2024-11-23 19:54:40|508.44|506.54|508.01|506.11|508.44|506.54|508.01|506.11|9
1732391690000|2024-11-23 19:54:50|508|506.1|507.64|505.74|508|506.1|507.64|505.74|7
1732391700000|2024-11-23 19:55:00|507.65|505.75|507.52|505.62|507.65|505.75|507.52|505.62|9
1732391710000|2024-11-23 19:55:10|507.53|505.63|507.93|506.03|507.93|506.03|507.53|505.63|19
1732391720000|2024-11-23 19:55:20|507.92|506.02|507.97|506.07|507.97|506.07|507.92|506.02|10
1732391730000|2024-11-23 19:55:30|507.98|506.08|508.1|506.2|508.17|506.27|507.98|506.08|12
1732391740000|2024-11-23 19:55:40|508.08|506.18|508.13|506.23|508.13|506.23|508.08|506.18|10
1732391750000|2024-11-23 19:55:50|508.14|506.24|508.13|506.23|508.14|506.24|508.13|506.23|2
1732391760000|2024-11-23 19:56:00|508.12|506.22|508.23|506.33|508.23|506.33|508.12|506.22|6
1732391770000|2024-11-23 19:56:10|508.24|506.34|508.34|506.44|508.34|506.44|508.22|506.32|8
1732391780000|2024-11-23 19:56:20|508.35|506.45|508.37|506.47|508.37|506.47|508.35|506.45|3
1732391790000|2024-11-23 19:56:30|508.34|506.44|508.63|506.73|508.64|506.74|508.34|506.44|8
1732391800000|2024-11-23 19:56:40|508.62|506.72|508.66|506.76|508.66|506.76|508.61|506.71|7
1732391810000|2024-11-23 19:56:50|508.68|506.78|508.67|506.77|508.68|506.78|508.65|506.75|4
1732391820000|2024-11-23 19:57:00|508.63|506.73|508.65|506.75|508.67|506.77|508.63|506.73|6
1732391830000|2024-11-23 19:57:10|508.66|506.76|508.9|507|508.91|507.01|508.66|506.76|8
1732391840000|2024-11-23 19:57:20|508.89|506.99|508.37|506.47|508.89|506.99|508.31|506.41|17
1732391850000|2024-11-23 19:57:30|508.33|506.43|508.29|506.39|508.33|506.43|508.24|506.34|10
1732391860000|2024-11-23 19:57:40|508.3|506.4|508.3|506.4|508.46|506.56|508.29|506.39|9
1732391870000|2024-11-23 19:57:50|508.31|506.41|508.44|506.54|508.48|506.58|508.31|506.41|6
1732391880000|2024-11-23 19:58:00|508.36|506.46|508.29|506.39|508.39|506.49|508.28|506.38|9
1732391890000|2024-11-23 19:58:10|508.3|506.4|508.38|506.48|508.38|506.48|508.3|506.4|8
1732391900000|2024-11-23 19:58:20|508.39|506.49|508.36|506.46|508.41|506.51|508.35|506.45|8
1732391910000|2024-11-23 19:58:30|508.37|506.47|508.59|506.69|508.59|506.69|508.37|506.47|9
1732391920000|2024-11-23 19:58:40|508.58|506.68|508.59|506.69|508.59|506.69|508.58|506.68|4
1732391930000|2024-11-23 19:58:50|508.6|506.7|508.84|506.94|508.86|506.96|508.6|506.7|10
1732391940000|2024-11-23 19:59:00|508.85|506.95|508.63|506.73|508.85|506.95|508.62|506.72|11
1732391950000|2024-11-23 19:59:10|508.64|506.74|508.7|506.8|508.72|506.82|508.64|506.74|10
1732391960000|2024-11-23 19:59:20|508.71|506.81|508.69|506.79|508.71|506.81|508.69|506.79|3
1732391970000|2024-11-23 19:59:30|508.68|506.78|508.65|506.75|508.69|506.79|508.65|506.75|7
1732391980000|2024-11-23 19:59:40|508.67|506.77|508.67|506.77|508.69|506.79|508.67|506.77|6
1732391990000|2024-11-23 19:59:50|508.68|506.78|508.41|506.51|508.69|506.79|508.41|506.51|8
1732392000000|2024-11-23 20:00:00|508.48|506.58|508.31|506.41|508.51|506.61|508.22|506.32|22
1732392010000|2024-11-23 20:00:10|508.32|506.42|508.01|506.11|508.38|506.48|507.98|506.08|21
1732392020000|2024-11-23 20:00:20|508|506.1|507.59|505.69|508.01|506.11|507.57|505.67|16
1732392030000|2024-11-23 20:00:30|507.6|505.7|507.64|505.74|507.76|505.86|507.56|505.66|17
1732392040000|2024-11-23 20:00:40|507.65|505.75|507.82|505.92|507.87|505.97|507.65|505.75|5
1732392050000|2024-11-23 20:00:50|507.83|505.93|507.73|505.83|507.99|506.09|507.69|505.79|14
1732392060000|2024-11-23 20:01:00|507.75|505.85|507.35|505.45|507.77|505.87|507.35|505.45|17
1732392070000|2024-11-23 20:01:10|507.34|505.44|507.49|505.59|507.51|505.61|507.3|505.4|19
1732392080000|2024-11-23 20:01:20|507.48|505.58|507.31|505.41|507.48|505.58|507.26|505.36|13
1732392090000|2024-11-23 20:01:30|507.32|505.42|507.59|505.69|507.6|505.7|507.31|505.41|13
1732392100000|2024-11-23 20:01:40|507.58|505.68|507.08|505.18|507.6|505.7|507.07|505.17|14
1732392110000|2024-11-23 20:01:50|507.09|505.19|506.57|504.67|507.1|505.2|506.57|504.67|20
1732392120000|2024-11-23 20:02:00|506.56|504.66|506.62|504.72|506.63|504.73|506.56|504.66|14
1732392130000|2024-11-23 20:02:10|506.63|504.73|506.47|504.57|506.92|505.02|506.47|504.57|18
1732392140000|2024-11-23 20:02:20|506.46|504.56|506.61|504.71|506.64|504.74|506.46|504.56|21
1732392150000|2024-11-23 20:02:30|506.6|504.7|506.3|504.4|506.6|504.7|506.23|504.33|13
1732392160000|2024-11-23 20:02:40|506.29|504.39|506.31|504.41|506.32|504.42|506.29|504.39|5
1732392170000|2024-11-23 20:02:50|506.3|504.4|506.19|504.29|506.3|504.4|506.18|504.28|8
1732392180000|2024-11-23 20:03:00|505.96|504.06|506.03|504.13|506.19|504.29|505.96|504.06|20
1732392190000|2024-11-23 20:03:10|506.04|504.14|506.03|504.13|506.04|504.14|506.03|504.13|4
1732392200000|2024-11-23 20:03:20|506.19|504.29|505.93|504.03|506.19|504.29|505.92|504.02|10
1732392210000|2024-11-23 20:03:30|505.76|503.86|505.77|503.87|505.79|503.89|505.75|503.85|8
1732392230000|2024-11-23 20:03:50|506|504.1|505.88|503.98|506.01|504.11|505.88|503.98|14
1732392240000|2024-11-23 20:04:00|505.89|503.99|506.06|504.16|506.15|504.25|505.87|503.97|14
1732392250000|2024-11-23 20:04:10|506.05|504.15|505.78|503.88|506.05|504.15|505.78|503.88|13
1732392260000|2024-11-23 20:04:20|505.79|503.89|506.14|504.24|506.26|504.36|505.76|503.86|11
1732392270000|2024-11-23 20:04:30|506.15|504.25|506.27|504.37|506.29|504.39|506.14|504.24|13
1732392280000|2024-11-23 20:04:40|506.26|504.36|506.59|504.69|506.6|504.7|506.26|504.36|14
1732392290000|2024-11-23 20:04:50|506.6|504.7|506.92|505.02|506.92|505.02|506.59|504.69|13
1732392300000|2024-11-23 20:05:00|506.99|505.09|506.57|504.67|506.99|505.09|506.57|504.67|18
1732392310000|2024-11-23 20:05:10|506.53|504.63|506.49|504.59|506.53|504.63|506.49|504.59|5
1732392320000|2024-11-23 20:05:20|506.48|504.58|506.43|504.53|506.48|504.58|506.43|504.53|7
1732392330000|2024-11-23 20:05:30|506.4|504.5|506.44|504.54|506.45|504.55|506.4|504.5|6
1732392340000|2024-11-23 20:05:40|506.41|504.51|506.18|504.28|506.44|504.54|506.18|504.28|10
1732392350000|2024-11-23 20:05:50|506.19|504.29|506.37|504.47|506.37|504.47|506.19|504.29|5
1732392360000|2024-11-23 20:06:00|506.36|504.46|506.27|504.37|506.37|504.47|506.24|504.34|15
1732392370000|2024-11-23 20:06:10|506.28|504.38|506.42|504.52|506.43|504.53|506.09|504.19|8
1732392380000|2024-11-23 20:06:20|506.41|504.51|506.12|504.22|506.41|504.51|506.11|504.21|10
1732392390000|2024-11-23 20:06:30|506.11|504.21|505.66|503.76|506.11|504.21|505.66|503.76|14
1732392400000|2024-11-23 20:06:40|505.65|503.75|505.5|503.6|505.65|503.75|505.47|503.57|9
1732392410000|2024-11-23 20:06:50|505.49|503.59|505.31|503.41|505.49|503.59|505.3|503.4|11
1732392420000|2024-11-23 20:07:00|505.3|503.4|505.08|503.18|505.3|503.4|505.08|503.18|11
1732392430000|2024-11-23 20:07:10|504.95|503.05|505.05|503.15|505.07|503.17|504.93|503.03|11
1732392440000|2024-11-23 20:07:20|505.06|503.16|505.4|503.5|505.43|503.53|505.06|503.16|13
1732392450000|2024-11-23 20:07:30|505.39|503.49|505.39|503.49|505.39|503.49|505.39|503.49|1
1732392460000|2024-11-23 20:07:40|505.37|503.47|505.62|503.72|505.62|503.72|505.37|503.47|12
1732392470000|2024-11-23 20:07:50|505.63|503.73|505.34|503.44|505.63|503.73|505.34|503.44|15
1732392480000|2024-11-23 20:08:00|505.33|503.43|505.29|503.39|505.33|503.43|505.29|503.39|7
1732392490000|2024-11-23 20:08:10|505.28|503.38|505.16|503.26|505.29|503.39|505.15|503.25|9
1732392500000|2024-11-23 20:08:20|505.17|503.27|504.76|502.86|505.17|503.27|504.74|502.84|12
1732392510000|2024-11-23 20:08:30|504.75|502.85|504.8|502.9|504.8|502.9|504.74|502.84|11
1732392520000|2024-11-23 20:08:40|504.79|502.89|504.82|502.92|504.84|502.94|504.79|502.89|12
1732392530000|2024-11-23 20:08:50|504.71|502.81|504.68|502.78|504.82|502.92|504.67|502.77|4
1732392540000|2024-11-23 20:09:00|504.69|502.79|505.03|503.13|505.04|503.14|504.67|502.77|12
1732392550000|2024-11-23 20:09:10|505.04|503.14|505.28|503.38|505.29|503.39|505.04|503.14|9
1732392560000|2024-11-23 20:09:20|505.31|503.41|505.24|503.34|505.31|503.41|505.24|503.34|7
1732392570000|2024-11-23 20:09:30|505.06|503.16|504.84|502.94|505.06|503.16|504.83|502.93|17
1732392580000|2024-11-23 20:09:40|504.83|502.93|504.79|502.89|504.83|502.93|504.79|502.89|5
1732392590000|2024-11-23 20:09:50|504.78|502.88|504.74|502.84|504.78|502.88|504.74|502.84|5
1732392600000|2024-11-23 20:10:00|504.73|502.83|504.96|503.06|504.96|503.06|504.72|502.82|16
1732392610000|2024-11-23 20:10:10|505.06|503.16|505.27|503.37|505.3|503.4|505.06|503.16|15
1732392620000|2024-11-23 20:10:20|505.26|503.36|505.23|503.33|505.27|503.37|505.2|503.3|17
1732392630000|2024-11-23 20:10:30|505.11|503.21|504.71|502.81|505.12|503.22|504.71|502.81|18
1732392640000|2024-11-23 20:10:40|504.7|502.8|504.68|502.78|504.7|502.8|504.61|502.71|7
1732392650000|2024-11-23 20:10:50|504.61|502.71|503.49|501.59|504.61|502.71|503.42|501.52|20
1732392660000|2024-11-23 20:11:00|503.48|501.58|503.4|501.5|503.5|501.6|503.4|501.5|13
1732392670000|2024-11-23 20:11:10|503.39|501.49|503.23|501.33|503.39|501.49|503.16|501.26|12
1732392680000|2024-11-23 20:11:20|503.24|501.34|503.34|501.44|503.34|501.44|503.22|501.32|7
1732392690000|2024-11-23 20:11:30|503.35|501.45|503.64|501.74|503.64|501.74|503.34|501.44|10
1732392700000|2024-11-23 20:11:40|503.65|501.75|503.71|501.81|503.72|501.82|503.65|501.75|12
1732392710000|2024-11-23 20:11:50|503.72|501.82|503.3|501.4|503.72|501.82|503.3|501.4|14
1732392720000|2024-11-23 20:12:00|503.31|501.41|502.98|501.08|503.38|501.48|502.98|501.08|21
1732392730000|2024-11-23 20:12:10|502.97|501.07|502.84|500.94|502.97|501.07|502.84|500.94|8
1732392740000|2024-11-23 20:12:20|502.83|500.93|502.84|500.94|502.84|500.94|502.83|500.93|4
1732392750000|2024-11-23 20:12:30|502.83|500.93|502.84|500.94|502.84|500.94|502.61|500.71|10
1732392760000|2024-11-23 20:12:40|502.85|500.95|502.71|500.81|502.85|500.95|502.71|500.81|3
1732392770000|2024-11-23 20:12:50|502.72|500.82|502.88|500.98|502.88|500.98|502.71|500.81|12
1732392780000|2024-11-23 20:13:00|502.87|500.97|502.82|500.92|502.88|500.98|502.81|500.91|8
1732392790000|2024-11-23 20:13:10|502.81|500.91|502.81|500.91|502.81|500.91|502.52|500.62|17
1732392800000|2024-11-23 20:13:20|502.82|500.92|502.74|500.84|502.84|500.94|502.74|500.84|12
1732392810000|2024-11-23 20:13:30|502.76|500.86|502.75|500.85|502.76|500.86|502.74|500.84|3
1732392820000|2024-11-23 20:13:40|502.74|500.84|502.34|500.44|502.75|500.85|502.16|500.26|12
1732392830000|2024-11-23 20:13:50|502.22|500.32|502.21|500.31|502.24|500.34|502.21|500.31|9
1732392840000|2024-11-23 20:14:00|502.2|500.3|502.19|500.29|502.22|500.32|502.19|500.29|6
1732392850000|2024-11-23 20:14:10|502.02|500.12|502.07|500.17|502.07|500.17|502.02|500.12|8
1732392860000|2024-11-23 20:14:20|502.08|500.18|502.07|500.17|502.08|500.18|502.07|500.17|2
1732392870000|2024-11-23 20:14:30|502.06|500.16|501.99|500.09|502.06|500.16|501.99|500.09|8
1732392880000|2024-11-23 20:14:40|501.98|500.08|501.95|500.05|501.98|500.08|501.95|500.05|5
1732392890000|2024-11-23 20:14:50|501.94|500.04|501.67|499.77|501.94|500.04|501.63|499.73|8
1732392900000|2024-11-23 20:15:00|501.66|499.76|501.76|499.86|501.76|499.86|501.6|499.7|14
1732392910000|2024-11-23 20:15:10|501.97|500.07|502.07|500.17|502.07|500.17|501.82|499.92|11
1732392920000|2024-11-23 20:15:20|502.08|500.18|502.55|500.65|502.55|500.65|502.08|500.18|22
1732392930000|2024-11-23 20:15:30|502.56|500.66|502.47|500.57|502.65|500.75|502.47|500.57|17
1732392940000|2024-11-23 20:15:40|502.28|500.38|502.27|500.37|502.35|500.45|502.08|500.18|27
1732392950000|2024-11-23 20:15:50|502.28|500.38|502.05|500.15|502.29|500.39|502.05|500.15|13
1732392960000|2024-11-23 20:16:00|502.06|500.16|501.81|499.91|502.07|500.17|501.8|499.9|9
1732392970000|2024-11-23 20:16:10|501.82|499.92|501.89|499.99|501.92|500.02|501.81|499.91|17
1732392980000|2024-11-23 20:16:20|501.9|500|502.45|500.55|502.46|500.56|501.9|500|25
1732392990000|2024-11-23 20:16:30|502.46|500.56|502.58|500.68|502.58|500.68|502.44|500.54|11
1732393000000|2024-11-23 20:16:40|502.54|500.64|502.31|500.41|502.54|500.64|502.3|500.4|19
1732393010000|2024-11-23 20:16:50|502.26|500.36|502.03|500.13|502.26|500.36|501.98|500.08|13
1732393020000|2024-11-23 20:17:00|502.02|500.12|502.59|500.69|502.59|500.69|502.02|500.12|17
1732393030000|2024-11-23 20:17:10|502.78|500.88|502.99|501.09|502.99|501.09|502.59|500.69|25
1732393040000|2024-11-23 20:17:20|503|501.1|502.9|501|503.01|501.11|502.9|501|12
1732393050000|2024-11-23 20:17:30|502.89|500.99|502.91|501.01|502.91|501.01|502.89|500.99|4
1732393060000|2024-11-23 20:17:40|502.95|501.05|503.23|501.33|503.23|501.33|502.94|501.04|13
1732393070000|2024-11-23 20:17:50|503.24|501.34|503.55|501.65|503.6|501.7|503.24|501.34|19
1732393080000|2024-11-23 20:18:00|503.56|501.66|503.99|502.09|503.99|502.09|503.56|501.66|20
1732393090000|2024-11-23 20:18:10|504|502.1|504.42|502.52|504.42|502.52|504|502.1|21
1732393100000|2024-11-23 20:18:20|504.41|502.51|504.84|502.94|504.84|502.94|504.4|502.5|21
1732393110000|2024-11-23 20:18:30|504.9|503|504.92|503.02|504.98|503.08|504.9|503|13
1732393120000|2024-11-23 20:18:40|504.76|502.86|504.74|502.84|504.76|502.86|504.74|502.84|7
1732393130000|2024-11-23 20:18:50|504.73|502.83|504.29|502.39|504.76|502.86|504.19|502.29|12
1732393140000|2024-11-23 20:19:00|504.28|502.38|503.94|502.04|504.28|502.38|503.81|501.91|14
1732393150000|2024-11-23 20:19:10|503.95|502.05|504.13|502.23|504.18|502.28|503.95|502.05|16
1732393160000|2024-11-23 20:19:20|504.08|502.18|503.55|501.65|504.08|502.18|503.55|501.65|13
1732393170000|2024-11-23 20:19:30|503.54|501.64|503.09|501.19|503.54|501.64|503.09|501.19|20
1732393180000|2024-11-23 20:19:40|503.08|501.18|502.58|500.68|503.08|501.18|502.54|500.64|13
1732393190000|2024-11-23 20:19:50|502.59|500.69|502.73|500.83|502.79|500.89|502.59|500.69|17
1732393200000|2024-11-23 20:20:00|502.72|500.82|502.16|500.26|502.72|500.82|502.09|500.19|13
1732393210000|2024-11-23 20:20:10|502.17|500.27|501.85|499.95|502.38|500.48|501.82|499.92|20
1732393220000|2024-11-23 20:20:20|501.84|499.94|501.84|499.94|501.85|499.95|501.8|499.9|9
1732393230000|2024-11-23 20:20:30|501.83|499.93|501.81|499.91|501.84|499.94|501.78|499.88|13
1732393240000|2024-11-23 20:20:40|501.8|499.9|501.81|499.91|501.82|499.92|501.8|499.9|6
1732393250000|2024-11-23 20:20:50|501.62|499.72|501.54|499.64|501.69|499.79|501.54|499.64|11
1732393260000|2024-11-23 20:21:00|501.18|499.28|501.51|499.61|501.56|499.66|501.18|499.28|16
1732393270000|2024-11-23 20:21:10|501.52|499.62|501.8|499.9|501.8|499.9|501.52|499.62|18
1732393280000|2024-11-23 20:21:20|501.79|499.89|501.38|499.48|501.79|499.89|501.37|499.47|18
1732393290000|2024-11-23 20:21:30|501.37|499.47|501.48|499.58|501.49|499.59|501.33|499.43|12
1732393300000|2024-11-23 20:21:40|501.49|499.59|501.96|500.06|501.96|500.06|501.49|499.59|19
1732393310000|2024-11-23 20:21:50|501.97|500.07|502.15|500.25|502.18|500.28|501.97|500.07|17
1732393320000|2024-11-23 20:22:00|502.14|500.24|502.06|500.16|502.14|500.24|502.06|500.16|12
1732393330000|2024-11-23 20:22:10|502.09|500.19|502.26|500.36|502.26|500.36|501.87|499.97|18
1732393340000|2024-11-23 20:22:20|502.27|500.37|502.41|500.51|502.47|500.57|502.27|500.37|15
1732393350000|2024-11-23 20:22:30|502.43|500.53|502.16|500.26|502.43|500.53|502.1|500.2|16
1732393360000|2024-11-23 20:22:40|502.17|500.27|502.73|500.83|502.74|500.84|502.17|500.27|18
1732393370000|2024-11-23 20:22:50|502.78|500.88|503.03|501.13|503.03|501.13|502.73|500.83|14
1732393380000|2024-11-23 20:23:00|503.04|501.14|502.51|500.61|503.04|501.14|502.51|500.61|22
1732393390000|2024-11-23 20:23:10|502.5|500.6|502.23|500.33|502.5|500.6|502.23|500.33|16
1732393400000|2024-11-23 20:23:20|502.24|500.34|502.52|500.62|502.52|500.62|502.23|500.33|14
1732393410000|2024-11-23 20:23:30|502.53|500.63|502.71|500.81|502.74|500.84|502.53|500.63|13
1732393420000|2024-11-23 20:23:40|502.7|500.8|502.71|500.81|502.72|500.82|502.69|500.79|6
1732393430000|2024-11-23 20:23:50|502.7|500.8|502.69|500.79|502.7|500.8|502.69|500.79|2
1732393440000|2024-11-23 20:24:00|502.71|500.81|502.85|500.95|502.87|500.97|502.69|500.79|7
1732393450000|2024-11-23 20:24:10|502.82|500.92|503.16|501.26|503.17|501.27|502.82|500.92|8
1732393460000|2024-11-23 20:24:20|503.17|501.27|503.16|501.26|503.18|501.28|503.07|501.17|11
1732393470000|2024-11-23 20:24:30|503.17|501.27|503.18|501.28|503.19|501.29|503.16|501.26|7
1732393480000|2024-11-23 20:24:40|503.19|501.29|503.01|501.11|503.44|501.54|503.01|501.11|18
1732393490000|2024-11-23 20:24:50|502.85|500.95|502.88|500.98|502.95|501.05|502.85|500.95|13
1732393500000|2024-11-23 20:25:00|502.87|500.97|502.7|500.8|502.87|500.97|502.62|500.72|17
1732393510000|2024-11-23 20:25:10|502.69|500.79|502.62|500.72|502.72|500.82|502.62|500.72|12
1732393520000|2024-11-23 20:25:20|502.61|500.71|502.42|500.52|502.61|500.71|502.42|500.52|18
1732393530000|2024-11-23 20:25:30|502.46|500.56|501.77|499.87|502.46|500.56|501.76|499.86|19
1732393540000|2024-11-23 20:25:40|501.71|499.81|501.06|499.16|501.71|499.81|500.97|499.07|16
1732393550000|2024-11-23 20:25:50|501.07|499.17|500.96|499.06|501.08|499.18|500.96|499.06|14
1732393560000|2024-11-23 20:26:00|500.66|498.76|500.98|499.08|500.99|499.09|500.64|498.74|22
1732393570000|2024-11-23 20:26:10|500.95|499.05|500.9|499|500.95|499.05|500.87|498.97|12
1732393580000|2024-11-23 20:26:20|500.91|499.01|501.27|499.37|501.36|499.46|500.91|499.01|17
1732393590000|2024-11-23 20:26:30|501.11|499.21|500.7|498.8|501.11|499.21|500.64|498.74|13
1732393600000|2024-11-23 20:26:40|500.64|498.74|500.71|498.81|500.71|498.81|500.48|498.58|22
1732393610000|2024-11-23 20:26:50|500.65|498.75|500.55|498.65|500.7|498.8|500.55|498.65|10
1732393620000|2024-11-23 20:27:00|500.56|498.66|500.43|498.53|500.56|498.66|500.43|498.53|13
1732393630000|2024-11-23 20:27:10|500.44|498.54|500.3|498.4|500.58|498.68|500.3|498.4|21
1732393640000|2024-11-23 20:27:20|500.29|498.39|500.17|498.27|500.3|498.4|500.17|498.27|12
1732393650000|2024-11-23 20:27:30|499.83|497.93|499.49|497.59|499.83|497.93|499.49|497.59|20
1732393660000|2024-11-23 20:27:40|499.48|497.58|498.85|496.95|499.48|497.58|498.78|496.88|15
1732393670000|2024-11-23 20:27:50|498.84|496.94|498.25|496.35|498.86|496.96|498.25|496.35|14
1732393680000|2024-11-23 20:28:00|498.23|496.33|498.2|496.3|498.24|496.34|498.2|496.3|8
1732393690000|2024-11-23 20:28:10|498.19|496.29|497.84|495.94|498.2|496.3|497.56|495.66|18
1732393700000|2024-11-23 20:28:20|497.85|495.95|497.68|495.78|497.87|495.97|497.66|495.76|21
1732393710000|2024-11-23 20:28:30|497.69|495.79|496.76|494.86|497.69|495.79|496.74|494.84|14
1732393720000|2024-11-23 20:28:40|496.7|494.8|496.92|495.02|496.93|495.03|496.68|494.78|12
1732393730000|2024-11-23 20:28:50|496.93|495.03|496.89|494.99|496.93|495.03|496.89|494.99|6
1732393740000|2024-11-23 20:29:00|496.88|494.98|496.85|494.95|497.01|495.11|496.82|494.92|17
1732393750000|2024-11-23 20:29:10|496.84|494.94|495.82|493.92|496.84|494.94|495.82|493.92|17
1732393760000|2024-11-23 20:29:20|495.81|493.91|497.19|495.29|497.51|495.61|495.69|493.79|29
1732393770000|2024-11-23 20:29:30|497.2|495.3|497.35|495.45|497.36|495.46|497.03|495.13|16
1732393780000|2024-11-23 20:29:40|497.34|495.44|497.55|495.65|497.55|495.65|497.3|495.4|17
1732393790000|2024-11-23 20:29:50|497.51|495.61|496.66|494.76|497.53|495.63|496.66|494.76|14
1732393800000|2024-11-23 20:30:00|496.64|494.74|496.68|494.78|497.15|495.25|496.63|494.73|18
1732393810000|2024-11-23 20:30:10|496.4|494.5|496.27|494.37|496.48|494.58|496.2|494.3|17
1732393820000|2024-11-23 20:30:20|496.19|494.29|496.93|495.03|496.93|495.03|496.13|494.23|19
1732393830000|2024-11-23 20:30:30|497.03|495.13|497.63|495.73|497.63|495.73|497.02|495.12|16
1732393840000|2024-11-23 20:30:40|497.69|495.79|498.07|496.17|498.21|496.31|497.62|495.72|22
1732393850000|2024-11-23 20:30:50|498.14|496.24|498.94|497.04|498.97|497.07|498.14|496.24|19
1732393860000|2024-11-23 20:31:00|498.89|496.99|499.5|497.6|499.76|497.86|498.89|496.99|25
1732393870000|2024-11-23 20:31:10|499.49|497.59|499.37|497.47|499.49|497.59|498.99|497.09|18
1732393880000|2024-11-23 20:31:20|499.39|497.49|498.29|496.39|499.57|497.67|498.29|496.39|20
1732393890000|2024-11-23 20:31:30|498.27|496.37|498.65|496.75|498.66|496.76|498.18|496.28|13
1732393900000|2024-11-23 20:31:40|498.64|496.74|498.8|496.9|498.8|496.9|498.35|496.45|9
1732393910000|2024-11-23 20:31:50|498.79|496.89|498.83|496.93|498.84|496.94|498.78|496.88|5
1732393920000|2024-11-23 20:32:00|498.9|497|499.51|497.61|499.66|497.76|498.65|496.75|21
1732393930000|2024-11-23 20:32:10|499.66|497.76|499.58|497.68|499.66|497.76|499.58|497.68|9
1732393940000|2024-11-23 20:32:20|499.57|497.67|498.81|496.91|499.57|497.67|498.81|496.91|22
1732393950000|2024-11-23 20:32:30|498.8|496.9|498.63|496.73|498.8|496.9|498.63|496.73|15
1732393960000|2024-11-23 20:32:40|498.62|496.72|498.28|496.38|498.62|496.72|498.26|496.36|20
1732393970000|2024-11-23 20:32:50|498.35|496.45|498.98|497.08|499.02|497.12|498.35|496.45|24
1732393980000|2024-11-23 20:33:00|499.09|497.19|500.39|498.49|500.39|498.49|499.09|497.19|21
1732393990000|2024-11-23 20:33:10|500.38|498.48|501.29|499.39|501.29|499.39|500.38|498.48|20
1732394000000|2024-11-23 20:33:20|501.28|499.38|501.12|499.22|501.4|499.5|500.99|499.09|16
1732394010000|2024-11-23 20:33:30|501.13|499.23|501.48|499.58|501.58|499.68|501.13|499.23|26
1732394020000|2024-11-23 20:33:40|501.47|499.57|501.26|499.36|501.47|499.57|501.24|499.34|10
1732394030000|2024-11-23 20:33:50|501.29|499.39|501.52|499.62|501.57|499.67|501.27|499.37|21
1732394040000|2024-11-23 20:34:00|501.53|499.63|502.06|500.16|502.08|500.18|501.5|499.6|24
1732394050000|2024-11-23 20:34:10|502.08|500.18|502.07|500.17|502.09|500.19|502.05|500.15|12
1732394060000|2024-11-23 20:34:20|502.06|500.16|502.04|500.14|502.08|500.18|502.04|500.14|9
1732394070000|2024-11-23 20:34:30|502.05|500.15|502.27|500.37|502.28|500.38|502.05|500.15|9
1732394080000|2024-11-23 20:34:40|502.28|500.38|502.92|501.02|502.93|501.03|502.28|500.38|18
1732394090000|2024-11-23 20:34:50|502.93|501.03|503.03|501.13|503.03|501.13|502.9|501|13
1732394100000|2024-11-23 20:35:00|503.33|501.43|503.07|501.17|503.33|501.43|502.94|501.04|21
1732394110000|2024-11-23 20:35:10|503.04|501.14|502.94|501.04|503.08|501.18|502.75|500.85|18
1732394120000|2024-11-23 20:35:20|502.9|501|502.44|500.54|502.9|501|502.42|500.52|18
1732394130000|2024-11-23 20:35:30|502.43|500.53|501.55|499.65|502.51|500.61|501.55|499.65|22
1732394140000|2024-11-23 20:35:40|501.54|499.64|501.24|499.34|501.54|499.64|501.22|499.32|19
1732394150000|2024-11-23 20:35:50|501.23|499.33|501.27|499.37|501.3|499.4|501.23|499.33|8
1732394160000|2024-11-23 20:36:00|501.26|499.36|501.58|499.68|501.58|499.68|501.25|499.35|15
1732394170000|2024-11-23 20:36:10|501.59|499.69|501.12|499.22|501.59|499.69|501.12|499.22|22
1732394180000|2024-11-23 20:36:20|501.13|499.23|501.75|499.85|501.75|499.85|501.13|499.23|14
1732394190000|2024-11-23 20:36:30|501.74|499.84|501.93|500.03|501.93|500.03|501.62|499.72|21
1732394200000|2024-11-23 20:36:40|501.94|500.04|502.4|500.5|502.46|500.56|501.94|500.04|11
1732394210000|2024-11-23 20:36:50|502.47|500.57|503.32|501.42|503.32|501.42|502.46|500.56|24
1732394220000|2024-11-23 20:37:00|503.28|501.38|502.55|500.65|503.46|501.56|502.54|500.64|17
1732394230000|2024-11-23 20:37:10|502.54|500.64|501.7|499.8|502.54|500.64|501.7|499.8|22
1732394240000|2024-11-23 20:37:20|501.75|499.85|501.37|499.47|501.8|499.9|501.31|499.41|21
1732394250000|2024-11-23 20:37:30|501.38|499.48|501.62|499.72|501.72|499.82|501.38|499.48|30
1732394260000|2024-11-23 20:37:40|501.61|499.71|501.55|499.65|501.61|499.71|501.49|499.59|11
1732394270000|2024-11-23 20:37:50|501.56|499.66|501.47|499.57|501.6|499.7|501.39|499.49|15
1732394280000|2024-11-23 20:38:00|501.49|499.59|502.18|500.28|502.19|500.29|501.49|499.59|19
1732394290000|2024-11-23 20:38:10|502.22|500.32|502.15|500.25|502.28|500.38|501.99|500.09|20
1732394300000|2024-11-23 20:38:20|502.13|500.23|502.49|500.59|502.51|500.61|502.13|500.23|16
1732394310000|2024-11-23 20:38:30|502.48|500.58|502.18|500.28|502.51|500.61|502.18|500.28|18
1732394320000|2024-11-23 20:38:40|502.17|500.27|502.31|500.41|502.34|500.44|502.16|500.26|18
1732394330000|2024-11-23 20:38:50|502.32|500.42|502.37|500.47|502.41|500.51|502.32|500.42|14
1732394340000|2024-11-23 20:39:00|502.36|500.46|502.32|500.42|502.38|500.48|502.32|500.42|6
1732394350000|2024-11-23 20:39:10|502.31|500.41|501.23|499.33|502.31|500.41|501.22|499.32|21
1732394360000|2024-11-23 20:39:20|501.24|499.34|501.22|499.32|501.33|499.43|501.21|499.31|24
1732394370000|2024-11-23 20:39:30|501.21|499.31|501.52|499.62|501.54|499.64|501.21|499.31|19
1732394380000|2024-11-23 20:39:40|501.53|499.63|502.08|500.18|502.08|500.18|501.45|499.55|19
1732394390000|2024-11-23 20:39:50|502.09|500.19|502.23|500.33|502.23|500.33|502.09|500.19|15
1732394400000|2024-11-23 20:40:00|502.22|500.32|502.67|500.77|502.73|500.83|501.95|500.05|26
1732394410000|2024-11-23 20:40:10|502.66|500.76|502.02|500.12|502.66|500.76|502.02|500.12|19
1732394420000|2024-11-23 20:40:20|501.96|500.06|500.73|498.83|501.96|500.06|500.68|498.78|16
1732394430000|2024-11-23 20:40:30|500.72|498.82|500.68|498.78|500.78|498.88|500.68|498.78|17
1732394440000|2024-11-23 20:40:40|500.67|498.77|500.55|498.65|500.67|498.77|500.44|498.54|21
1732394450000|2024-11-23 20:40:50|500.56|498.66|500.66|498.76|500.75|498.85|500.46|498.56|15
1732394460000|2024-11-23 20:41:00|500.64|498.74|500.74|498.84|500.85|498.95|500.45|498.55|20
1732394470000|2024-11-23 20:41:10|500.75|498.85|500.84|498.94|501|499.1|500.75|498.85|21
1732394480000|2024-11-23 20:41:20|500.85|498.95|501.13|499.23|501.13|499.23|500.84|498.94|18
1732394490000|2024-11-23 20:41:30|501.14|499.24|501.25|499.35|501.29|499.39|501.14|499.24|15
1732394500000|2024-11-23 20:41:40|501.41|499.51|501.19|499.29|501.53|499.63|501.18|499.28|20
1732394510000|2024-11-23 20:41:50|501.18|499.28|501.11|499.21|501.19|499.29|501.11|499.21|19
1732394520000|2024-11-23 20:42:00|501.1|499.2|501.3|499.4|501.3|499.4|501.04|499.14|19
1732394530000|2024-11-23 20:42:10|501.31|499.41|502.12|500.22|502.12|500.22|501.31|499.41|18
1732394540000|2024-11-23 20:42:20|502.13|500.23|502.17|500.27|502.17|500.27|502.08|500.18|15
1732394550000|2024-11-23 20:42:30|502.29|500.39|502.74|500.84|502.74|500.84|502.29|500.39|23
1732394560000|2024-11-23 20:42:40|502.75|500.85|503.02|501.12|503.13|501.23|502.75|500.85|18
1732394570000|2024-11-23 20:42:50|503.16|501.26|503.56|501.66|503.56|501.66|503.06|501.16|19
1732394580000|2024-11-23 20:43:00|503.57|501.67|503.53|501.63|503.59|501.69|503.52|501.62|14
1732394590000|2024-11-23 20:43:10|503.47|501.57|503.31|501.41|503.47|501.57|503.29|501.39|13
1732394600000|2024-11-23 20:43:20|503.3|501.4|503.28|501.38|503.3|501.4|503.28|501.38|3
1732394610000|2024-11-23 20:43:30|503.27|501.37|503.61|501.71|503.61|501.71|503.27|501.37|17
1732394620000|2024-11-23 20:43:40|503.6|501.7|503.54|501.64|503.6|501.7|503.54|501.64|7
1732394630000|2024-11-23 20:43:50|503.58|501.68|503.56|501.66|503.59|501.69|503.53|501.63|6
1732394640000|2024-11-23 20:44:00|503.55|501.65|503.76|501.86|503.76|501.86|503.55|501.65|14
1732394650000|2024-11-23 20:44:10|503.77|501.87|503.43|501.53|503.8|501.9|503.33|501.43|22
1732394660000|2024-11-23 20:44:20|503.44|501.54|503.59|501.69|503.59|501.69|503.44|501.54|16
1732394670000|2024-11-23 20:44:30|503.6|501.7|503.93|502.03|503.94|502.04|503.6|501.7|23
1732394680000|2024-11-23 20:44:40|503.91|502.01|503.93|502.03|503.93|502.03|503.91|502.01|2
1732394700000|2024-11-23 20:45:00|503.92|502.02|504.08|502.18|504.15|502.25|503.92|502.02|20
1732394710000|2024-11-23 20:45:10|504.09|502.19|503.54|501.64|504.15|502.25|503.45|501.55|23
1732394720000|2024-11-23 20:45:20|503.55|501.65|503.68|501.78|503.68|501.78|503.55|501.65|18
1732394730000|2024-11-23 20:45:30|503.76|501.86|503.8|501.9|503.89|501.99|503.75|501.85|14
1732394740000|2024-11-23 20:45:40|503.88|501.98|503.8|501.9|503.88|501.98|503.61|501.71|20
1732394750000|2024-11-23 20:45:50|503.85|501.95|503.87|501.97|503.87|501.97|503.82|501.92|9
1732394760000|2024-11-23 20:46:00|503.88|501.98|503.91|502.01|503.91|502.01|503.87|501.97|7
1732394770000|2024-11-23 20:46:10|503.73|501.83|503.72|501.82|503.78|501.88|503.72|501.82|11
1732394790000|2024-11-23 20:46:30|503.73|501.83|503.54|501.64|503.73|501.83|503.54|501.64|5
1732394800000|2024-11-23 20:46:40|503.53|501.63|503.09|501.19|503.54|501.64|503.09|501.19|16
1732394810000|2024-11-23 20:46:50|503.07|501.17|503.11|501.21|503.11|501.21|503.06|501.16|10
1732394820000|2024-11-23 20:47:00|503.09|501.19|503.24|501.34|503.28|501.38|503.09|501.19|15
1732394840000|2024-11-23 20:47:20|503.23|501.33|503.06|501.16|503.24|501.34|503.06|501.16|3
1732394850000|2024-11-23 20:47:30|503.07|501.17|503.3|501.4|503.3|501.4|503.07|501.17|10
1732394860000|2024-11-23 20:47:40|503.31|501.41|503.83|501.93|503.83|501.93|503.31|501.41|19
1732394870000|2024-11-23 20:47:50|503.84|501.94|503.68|501.78|503.87|501.97|503.67|501.77|11
1732394880000|2024-11-23 20:48:00|503.67|501.77|502.28|500.38|503.67|501.77|502.28|500.38|29
1732394890000|2024-11-23 20:48:10|502.27|500.37|501.62|499.72|502.27|500.37|501.62|499.72|14
1732394900000|2024-11-23 20:48:20|501.61|499.71|501.55|499.65|501.66|499.76|501.52|499.62|19
1732394910000|2024-11-23 20:48:30|501.56|499.66|501.59|499.69|501.7|499.8|501.49|499.59|17
1732394920000|2024-11-23 20:48:40|501.51|499.61|501.11|499.21|501.51|499.61|501.06|499.16|20
1732394930000|2024-11-23 20:48:50|501.13|499.23|501.14|499.24|501.28|499.38|500.95|499.05|22
1732394940000|2024-11-23 20:49:00|501.11|499.21|501.42|499.52|501.42|499.52|501.11|499.21|20
1732394950000|2024-11-23 20:49:10|501.43|499.53|501.65|499.75|501.66|499.76|501.43|499.53|12
1732394960000|2024-11-23 20:49:20|501.64|499.74|501.18|499.28|501.64|499.74|501.07|499.17|16
1732394970000|2024-11-23 20:49:30|501.19|499.29|501.33|499.43|501.33|499.43|501.19|499.29|8
1732394980000|2024-11-23 20:49:40|501.34|499.44|501.43|499.53|501.43|499.53|501.34|499.44|15
1732394990000|2024-11-23 20:49:50|501.45|499.55|501.65|499.75|501.65|499.75|501.44|499.54|7
1732395000000|2024-11-23 20:50:00|501.66|499.76|501.85|499.95|501.98|500.08|501.66|499.76|20
1732395010000|2024-11-23 20:50:10|501.67|499.77|501.14|499.24|501.67|499.77|501.14|499.24|15
1732395020000|2024-11-23 20:50:20|501.1|499.2|500.85|498.95|501.1|499.2|500.81|498.91|22
1732395030000|2024-11-23 20:50:30|500.84|498.94|500.05|498.15|500.85|498.95|500|498.1|19
1732395040000|2024-11-23 20:50:40|500.06|498.16|500.16|498.26|500.17|498.27|499.96|498.06|23
1732395050000|2024-11-23 20:50:50|500.15|498.25|499.92|498.02|500.17|498.27|499.9|498|8
1732395060000|2024-11-23 20:51:00|499.93|498.03|500.73|498.83|500.87|498.97|499.93|498.03|25
1732395070000|2024-11-23 20:51:10|500.74|498.84|501.07|499.17|501.08|499.18|500.74|498.84|18
1732395080000|2024-11-23 20:51:20|501.06|499.16|500.87|498.97|501.06|499.16|500.87|498.97|10
1732395090000|2024-11-23 20:51:30|500.88|498.98|500.41|498.51|500.88|498.98|500.41|498.51|9
1732395100000|2024-11-23 20:51:40|500.36|498.46|500.13|498.23|500.36|498.46|500.1|498.2|8
1732395110000|2024-11-23 20:51:50|500.14|498.24|500.13|498.23|500.19|498.29|500.12|498.22|8
1732395120000|2024-11-23 20:52:00|500.12|498.22|500.07|498.17|500.12|498.22|499.8|497.9|19
1732395130000|2024-11-23 20:52:10|500.08|498.18|500.6|498.7|500.6|498.7|500.08|498.18|24
1732395140000|2024-11-23 20:52:20|500.59|498.69|500.58|498.68|500.63|498.73|500.55|498.65|16
1732395150000|2024-11-23 20:52:30|500.59|498.69|500.72|498.82|500.77|498.87|500.58|498.68|15
1732395160000|2024-11-23 20:52:40|500.73|498.83|500.56|498.66|500.75|498.85|500.55|498.65|12
1732395170000|2024-11-23 20:52:50|500.55|498.65|500.34|498.44|500.56|498.66|500.27|498.37|21
1732395180000|2024-11-23 20:53:00|500.33|498.43|500.24|498.34|500.36|498.46|500.21|498.31|9
1732395190000|2024-11-23 20:53:10|500.25|498.35|500.07|498.17|500.4|498.5|500.02|498.12|17
1732395200000|2024-11-23 20:53:20|500.08|498.18|500.11|498.21|500.11|498.21|500.07|498.17|14
1732395210000|2024-11-23 20:53:30|500.1|498.2|499.99|498.09|500.1|498.2|499.98|498.08|9
1732395220000|2024-11-23 20:53:40|500.06|498.16|500.27|498.37|500.27|498.37|500.06|498.16|13
1732395230000|2024-11-23 20:53:50|500.28|498.38|500.44|498.54|500.49|498.59|500.27|498.37|14
1732395240000|2024-11-23 20:54:00|500.45|498.55|500.71|498.81|500.71|498.81|500.45|498.55|18
1732395250000|2024-11-23 20:54:10|500.72|498.82|500.35|498.45|500.72|498.82|500.28|498.38|14
1732395260000|2024-11-23 20:54:20|500.34|498.44|500.36|498.46|500.37|498.47|500.32|498.42|14
1732395270000|2024-11-23 20:54:30|500.35|498.45|500.63|498.73|500.63|498.73|500.35|498.45|15
1732395280000|2024-11-23 20:54:40|500.64|498.74|500.7|498.8|500.7|498.8|500.61|498.71|12
1732395290000|2024-11-23 20:54:50|500.71|498.81|500.29|498.39|500.76|498.86|500.25|498.35|13
1732395300000|2024-11-23 20:55:00|500.3|498.4|500.4|498.5|500.4|498.5|500.3|498.4|9
1732395310000|2024-11-23 20:55:10|500.5|498.6|500.65|498.75|500.65|498.75|500.5|498.6|15
1732395320000|2024-11-23 20:55:20|500.66|498.76|500.8|498.9|500.8|498.9|500.66|498.76|15
1732395330000|2024-11-23 20:55:30|500.81|498.91|501.24|499.34|501.24|499.34|500.81|498.91|13
1732395340000|2024-11-23 20:55:40|501.23|499.33|501.29|499.39|501.29|499.39|501.23|499.33|16
1732395350000|2024-11-23 20:55:50|501.08|499.18|501.46|499.56|501.47|499.57|501.08|499.18|15
1732395360000|2024-11-23 20:56:00|501.29|499.39|501.13|499.23|501.29|499.39|501|499.1|16
1732395370000|2024-11-23 20:56:10|501.14|499.24|501.2|499.3|501.2|499.3|501.13|499.23|9
1732395380000|2024-11-23 20:56:20|501.21|499.31|501.01|499.11|501.22|499.32|500.95|499.05|11
1732395390000|2024-11-23 20:56:30|501.02|499.12|501.42|499.52|501.42|499.52|501.02|499.12|14
1732395400000|2024-11-23 20:56:40|501.44|499.54|501.44|499.54|501.45|499.55|501.43|499.53|13
1732395410000|2024-11-23 20:56:50|501.45|499.55|501.4|499.5|501.46|499.56|501.29|499.39|11
1732395420000|2024-11-23 20:57:00|501.39|499.49|501.02|499.12|501.4|499.5|501.02|499.12|17
1732395430000|2024-11-23 20:57:10|501.01|499.11|500.74|498.84|501.01|499.11|500.74|498.84|15
1732395440000|2024-11-23 20:57:20|500.73|498.83|500.67|498.77|500.73|498.83|500.67|498.77|6
1732395450000|2024-11-23 20:57:30|500.65|498.75|500.93|499.03|501|499.1|500.65|498.75|11
1732395460000|2024-11-23 20:57:40|500.92|499.02|500.84|498.94|500.92|499.02|500.82|498.92|10
1732395470000|2024-11-23 20:57:50|500.83|498.93|500.75|498.85|500.83|498.93|500.75|498.85|5
1732395480000|2024-11-23 20:58:00|500.74|498.84|500.57|498.67|500.74|498.84|500.57|498.67|5
1732395490000|2024-11-23 20:58:10|500.58|498.68|500.81|498.91|500.81|498.91|500.58|498.68|10
1732395500000|2024-11-23 20:58:20|500.82|498.92|500.82|498.92|500.83|498.93|500.8|498.9|7
1732395510000|2024-11-23 20:58:30|500.83|498.93|500.86|498.96|501.01|499.11|500.83|498.93|12
1732395520000|2024-11-23 20:58:40|500.85|498.95|500.74|498.84|500.85|498.95|500.74|498.84|9
1732395530000|2024-11-23 20:58:50|500.49|498.59|500.93|499.03|500.93|499.03|500.48|498.58|23
1732395540000|2024-11-23 20:59:00|500.92|499.02|500.91|499.01|500.92|499.02|500.91|499.01|2
1732395550000|2024-11-23 20:59:10|500.9|499|500.55|498.65|500.9|499|500.55|498.65|15
1732395560000|2024-11-23 20:59:20|500.57|498.67|500.68|498.78|500.68|498.78|500.57|498.67|13
1732395570000|2024-11-23 20:59:30|500.74|498.84|500.74|498.84|500.74|498.84|500.74|498.84|1
1732395580000|2024-11-23 20:59:40|500.73|498.83|500.95|499.05|500.95|499.05|500.68|498.78|12
1732395590000|2024-11-23 20:59:50|500.91|499.01|500.93|499.03|500.94|499.04|500.91|499.01|6
1732395600000|2024-11-23 21:00:00|500.92|499.02|501.03|499.13|501.04|499.14|500.92|499.02|7
1732395610000|2024-11-23 21:00:10|500.87|498.97|500.76|498.86|500.87|498.97|500.75|498.85|15
1732395620000|2024-11-23 21:00:20|500.75|498.85|500.7|498.8|500.75|498.85|500.7|498.8|3
1732395630000|2024-11-23 21:00:30|500.69|498.79|500.35|498.45|500.69|498.79|500.33|498.43|16
1732395640000|2024-11-23 21:00:40|500.34|498.44|500.56|498.66|500.56|498.66|500.33|498.43|13
1732395650000|2024-11-23 21:00:50|500.57|498.67|500.53|498.63|500.58|498.68|500.52|498.62|10
1732395660000|2024-11-23 21:01:00|500.54|498.64|501.2|499.3|501.2|499.3|500.54|498.64|27
1732395670000|2024-11-23 21:01:10|501.21|499.31|500.84|498.94|501.46|499.56|500.74|498.84|24
1732395680000|2024-11-23 21:01:20|500.86|498.96|501.52|499.62|501.52|499.62|500.86|498.96|32
1732395690000|2024-11-23 21:01:30|501.67|499.77|501.71|499.81|501.79|499.89|501.63|499.73|17
1732395700000|2024-11-23 21:01:40|501.72|499.82|501.91|500.01|501.91|500.01|501.72|499.82|14
1732395710000|2024-11-23 21:01:50|501.92|500.02|502.24|500.34|502.24|500.34|501.91|500.01|12
1732395720000|2024-11-23 21:02:00|502.32|500.42|502.34|500.44|502.43|500.53|502.22|500.32|18
1732395730000|2024-11-23 21:02:10|502.35|500.45|502.18|500.28|502.37|500.47|502.11|500.21|20
1732395740000|2024-11-23 21:02:20|502.17|500.27|502.02|500.12|502.17|500.27|502.01|500.11|7
1732395750000|2024-11-23 21:02:30|501.99|500.09|502.03|500.13|502.03|500.13|501.99|500.09|3
1732395760000|2024-11-23 21:02:40|502.01|500.11|501.71|499.81|502.01|500.11|501.71|499.81|10
1732395770000|2024-11-23 21:02:50|501.77|499.87|501.49|499.59|501.77|499.87|501.48|499.58|10
1732395780000|2024-11-23 21:03:00|501.48|499.58|500.87|498.97|501.48|499.58|500.86|498.96|12
1732395790000|2024-11-23 21:03:10|500.86|498.96|500.39|498.49|500.88|498.98|500.36|498.46|21
1732395800000|2024-11-23 21:03:20|500.38|498.48|499.92|498.02|500.38|498.48|499.77|497.87|24
1732395810000|2024-11-23 21:03:30|499.93|498.03|500.41|498.51|500.44|498.54|499.92|498.02|22
1732395820000|2024-11-23 21:03:40|500.4|498.5|500.53|498.63|500.53|498.63|500.39|498.49|7
1732395830000|2024-11-23 21:03:50|500.54|498.64|500.88|498.98|500.89|498.99|500.54|498.64|18
1732395840000|2024-11-23 21:04:00|500.87|498.97|501.09|499.19|501.09|499.19|500.85|498.95|14
1732395850000|2024-11-23 21:04:10|501.1|499.2|501.42|499.52|501.43|499.53|501.1|499.2|19
1732395860000|2024-11-23 21:04:20|501.43|499.53|501.78|499.88|501.78|499.88|501.43|499.53|16
1732395870000|2024-11-23 21:04:30|501.77|499.87|501.52|499.62|501.77|499.87|501.51|499.61|11
1732395880000|2024-11-23 21:04:40|501.51|499.61|501.23|499.33|501.51|499.61|501.23|499.33|18
1732395890000|2024-11-23 21:04:50|501.22|499.32|500.8|498.9|501.22|499.32|500.77|498.87|16
1732395900000|2024-11-23 21:05:00|500.79|498.89|500.77|498.87|500.82|498.92|500.71|498.81|14
1732395910000|2024-11-23 21:05:10|500.7|498.8|500.95|499.05|501.1|499.2|500.7|498.8|21
1732395920000|2024-11-23 21:05:20|500.92|499.02|501.01|499.11|501.01|499.11|500.92|499.02|13
1732395930000|2024-11-23 21:05:30|501.02|499.12|501.38|499.48|501.38|499.48|501.01|499.11|15
1732395940000|2024-11-23 21:05:40|501.39|499.49|501.38|499.48|501.39|499.49|501.36|499.46|6
1732395950000|2024-11-23 21:05:50|501.37|499.47|501.35|499.45|501.37|499.47|501.35|499.45|7
1732395960000|2024-11-23 21:06:00|501.34|499.44|501.15|499.25|501.34|499.44|501.15|499.25|6
1732395970000|2024-11-23 21:06:10|501.14|499.24|500.76|498.86|501.14|499.24|500.75|498.85|18
1732395980000|2024-11-23 21:06:20|500.77|498.87|501.05|499.15|501.07|499.17|500.77|498.87|18
1732395990000|2024-11-23 21:06:30|501.06|499.16|501.28|499.38|501.38|499.48|501.06|499.16|17
1732396000000|2024-11-23 21:06:40|501.29|499.39|501.32|499.42|501.33|499.43|501.28|499.38|5
1732396010000|2024-11-23 21:06:50|501.33|499.43|501.31|499.41|501.35|499.45|501.31|499.41|6
1732396020000|2024-11-23 21:07:00|501.3|499.4|501.08|499.18|501.3|499.4|501.07|499.17|12
1732396030000|2024-11-23 21:07:10|501.09|499.19|501.45|499.55|501.45|499.55|501.09|499.19|20
1732396040000|2024-11-23 21:07:20|501.51|499.61|501.77|499.87|501.77|499.87|501.51|499.61|8
1732396050000|2024-11-23 21:07:30|501.78|499.88|501.8|499.9|501.81|499.91|501.78|499.88|4
1732396060000|2024-11-23 21:07:40|501.79|499.89|501.74|499.84|501.79|499.89|501.74|499.84|3
1732396070000|2024-11-23 21:07:50|501.59|499.69|501.43|499.53|501.59|499.69|501.43|499.53|10
1732396080000|2024-11-23 21:08:00|501.44|499.54|501.78|499.88|501.78|499.88|501.44|499.54|13
1732396090000|2024-11-23 21:08:10|501.79|499.89|501.93|500.03|501.95|500.05|501.79|499.89|11
1732396100000|2024-11-23 21:08:20|501.95|500.05|502.07|500.17|502.08|500.18|501.93|500.03|12
1732396110000|2024-11-23 21:08:30|501.8|499.9|502.3|500.4|502.35|500.45|501.79|499.89|24
1732396120000|2024-11-23 21:08:40|502.29|500.39|502.27|500.37|502.29|500.39|502.25|500.35|7
1732396130000|2024-11-23 21:08:50|502.28|500.38|502.31|500.41|502.32|500.42|502.27|500.37|6
1732396140000|2024-11-23 21:09:00|502.3|500.4|502.08|500.18|502.31|500.41|502.08|500.18|9
1732396150000|2024-11-23 21:09:10|502.1|500.2|502.09|500.19|502.1|500.2|502.08|500.18|4
1732396160000|2024-11-23 21:09:20|502.04|500.14|502.6|500.7|502.6|500.7|502.04|500.14|14
1732396170000|2024-11-23 21:09:30|502.61|500.71|503.03|501.13|503.03|501.13|502.61|500.71|23
1732396180000|2024-11-23 21:09:40|503.02|501.12|502.81|500.91|503.03|501.13|502.81|500.91|8
1732396190000|2024-11-23 21:09:50|502.8|500.9|503.03|501.13|503.03|501.13|502.67|500.77|19
1732396200000|2024-11-23 21:10:00|503.02|501.12|503.07|501.17|503.07|501.17|503|501.1|11
1732396210000|2024-11-23 21:10:10|503.06|501.16|502.77|500.87|503.06|501.16|502.69|500.79|14
1732396220000|2024-11-23 21:10:20|502.76|500.86|503.15|501.25|503.15|501.25|502.76|500.86|22
1732396240000|2024-11-23 21:10:40|503.27|501.37|503.25|501.35|503.27|501.37|503.24|501.34|7
1732396250000|2024-11-23 21:10:50|503.24|501.34|503.24|501.34|503.24|501.34|503.11|501.21|11
1732396260000|2024-11-23 21:11:00|503.25|501.35|503.27|501.37|503.27|501.37|503.25|501.35|3
1732396270000|2024-11-23 21:11:10|503.21|501.31|503.18|501.28|503.29|501.39|503.18|501.28|12
1732396280000|2024-11-23 21:11:20|503.19|501.29|503.19|501.29|503.19|501.29|503.19|501.29|1
1732396290000|2024-11-23 21:11:30|503.24|501.34|503.02|501.12|503.24|501.34|503|501.1|8
1732396300000|2024-11-23 21:11:40|503.01|501.11|503.02|501.12|503.03|501.13|503|501.1|6
1732396310000|2024-11-23 21:11:50|502.86|500.96|502.85|500.95|502.86|500.96|502.85|500.95|2
1732396320000|2024-11-23 21:12:00|502.84|500.94|502.85|500.95|502.85|500.95|502.84|500.94|4
1732396330000|2024-11-23 21:12:10|502.81|500.91|503.48|501.58|503.49|501.59|502.81|500.91|22
1732396340000|2024-11-23 21:12:20|503.62|501.72|503.77|501.87|503.77|501.87|503.48|501.58|16
1732396350000|2024-11-23 21:12:30|503.7|501.8|503.92|502.02|503.92|502.02|503.7|501.8|3
1732396360000|2024-11-23 21:12:40|503.93|502.03|504.04|502.14|504.06|502.16|503.93|502.03|14
1732396370000|2024-11-23 21:12:50|504.11|502.21|504.03|502.13|504.16|502.26|504.03|502.13|21
1732396380000|2024-11-23 21:13:00|504.02|502.12|503.75|501.85|504.02|502.12|503.75|501.85|6
1732396390000|2024-11-23 21:13:10|503.74|501.84|503.68|501.78|503.74|501.84|503.66|501.76|13
1732396400000|2024-11-23 21:13:20|503.69|501.79|503.65|501.75|503.69|501.79|503.48|501.58|11
1732396410000|2024-11-23 21:13:30|503.66|501.76|503.71|501.81|503.71|501.81|503.66|501.76|7
1732396420000|2024-11-23 21:13:40|503.72|501.82|503.78|501.88|503.78|501.88|503.72|501.82|7
1732396430000|2024-11-23 21:13:50|503.93|502.03|504.1|502.2|504.1|502.2|503.93|502.03|9
1732396440000|2024-11-23 21:14:00|504.11|502.21|504.16|502.26|504.22|502.32|504.08|502.18|18
1732396450000|2024-11-23 21:14:10|504.15|502.25|503.96|502.06|504.15|502.25|503.95|502.05|14
1732396460000|2024-11-23 21:14:20|503.95|502.05|503.92|502.02|503.95|502.05|503.76|501.86|7
1732396470000|2024-11-23 21:14:30|503.91|502.01|504.3|502.4|504.3|502.4|503.91|502.01|13
1732396480000|2024-11-23 21:14:40|504.29|502.39|504.24|502.34|504.33|502.43|504.24|502.34|16
1732396490000|2024-11-23 21:14:50|504.23|502.33|504.06|502.16|504.23|502.33|504.06|502.16|10
1732396500000|2024-11-23 21:15:00|504.05|502.15|504.23|502.33|504.23|502.33|504.05|502.15|6
1732396510000|2024-11-23 21:15:10|504.24|502.34|504.34|502.44|504.34|502.44|504.18|502.28|16
1732396520000|2024-11-23 21:15:20|504.35|502.45|504.81|502.91|504.81|502.91|504.35|502.45|16
1732396530000|2024-11-23 21:15:30|504.82|502.92|505.14|503.24|505.16|503.26|504.82|502.92|21
1732396540000|2024-11-23 21:15:40|505.15|503.25|505.27|503.37|505.31|503.41|505.15|503.25|12
1732396550000|2024-11-23 21:15:50|505.26|503.36|505.36|503.46|505.37|503.47|505.26|503.36|7
1732396560000|2024-11-23 21:16:00|505.35|503.45|505.08|503.18|505.35|503.45|505.08|503.18|13
1732396570000|2024-11-23 21:16:10|505.07|503.17|504.72|502.82|505.07|503.17|504.63|502.73|13
1732396580000|2024-11-23 21:16:20|504.73|502.83|504.72|502.82|504.76|502.86|504.72|502.82|9
1732396590000|2024-11-23 21:16:30|504.71|502.81|504.54|502.64|504.71|502.81|504.44|502.54|15
1732396600000|2024-11-23 21:16:40|504.53|502.63|504.37|502.47|504.53|502.63|504.35|502.45|13
1732396610000|2024-11-23 21:16:50|504.38|502.48|504.41|502.51|504.45|502.55|504.34|502.44|12
1732396620000|2024-11-23 21:17:00|504.43|502.53|504.6|502.7|504.6|502.7|504.4|502.5|14
1732396630000|2024-11-23 21:17:10|504.61|502.71|504.39|502.49|504.64|502.74|504.38|502.48|19
1732396640000|2024-11-23 21:17:20|504.4|502.5|504.51|502.61|504.52|502.62|504.39|502.49|20
1732396650000|2024-11-23 21:17:30|504.52|502.62|504.52|502.62|504.54|502.64|504.51|502.61|6
1732396660000|2024-11-23 21:17:40|504.61|502.71|504.92|503.02|504.92|503.02|504.61|502.71|6
1732396670000|2024-11-23 21:17:50|504.91|503.01|504.8|502.9|504.92|503.02|504.8|502.9|20
1732396680000|2024-11-23 21:18:00|504.79|502.89|504.43|502.53|504.79|502.89|504.43|502.53|17
1732396690000|2024-11-23 21:18:10|504.42|502.52|504.39|502.49|504.42|502.52|504.39|502.49|7
1732396700000|2024-11-23 21:18:20|504.35|502.45|504.08|502.18|504.35|502.45|504.06|502.16|19
1732396710000|2024-11-23 21:18:30|504.07|502.17|504.35|502.45|504.52|502.62|504.04|502.14|21
1732396720000|2024-11-23 21:18:40|504.36|502.46|504.49|502.59|504.49|502.59|504.36|502.46|8
1732396730000|2024-11-23 21:18:50|504.5|502.6|504.52|502.62|504.52|502.62|504.5|502.6|3
1732396740000|2024-11-23 21:19:00|504.53|502.63|504.64|502.74|504.64|502.74|504.36|502.46|17
1732396750000|2024-11-23 21:19:10|504.65|502.75|504.78|502.88|504.78|502.88|504.65|502.75|9
1732396760000|2024-11-23 21:19:20|504.79|502.89|505.17|503.27|505.23|503.33|504.79|502.89|15
1732396770000|2024-11-23 21:19:30|505.18|503.28|505.21|503.31|505.23|503.33|505.18|503.28|13
1732396780000|2024-11-23 21:19:40|505.25|503.35|505.25|503.35|505.25|503.35|505.25|503.35|1
1732396800000|2024-11-23 21:20:00|505.44|503.54|504.83|502.93|505.44|503.54|504.82|502.92|17
1732396810000|2024-11-23 21:20:10|504.82|502.92|504.64|502.74|504.82|502.92|504.64|502.74|19
1732396820000|2024-11-23 21:20:20|504.63|502.73|504.56|502.66|504.66|502.76|504.53|502.63|11
1732396830000|2024-11-23 21:20:30|504.45|502.55|504.6|502.7|504.6|502.7|504.45|502.55|8
1732396840000|2024-11-23 21:20:40|504.61|502.71|504.6|502.7|504.61|502.71|504.6|502.7|2
1732396850000|2024-11-23 21:20:50|504.56|502.66|504.27|502.37|504.56|502.66|504.27|502.37|5
1732396860000|2024-11-23 21:21:00|504.28|502.38|504.7|502.8|504.7|502.8|504.28|502.38|11
1732396870000|2024-11-23 21:21:10|504.69|502.79|504.74|502.84|504.74|502.84|504.67|502.77|19
1732396880000|2024-11-23 21:21:20|504.75|502.85|504.48|502.58|504.81|502.91|504.32|502.42|23
1732396890000|2024-11-23 21:21:30|504.47|502.57|504.66|502.76|504.66|502.76|504.47|502.57|8
1732396900000|2024-11-23 21:21:40|504.67|502.77|504.64|502.74|504.67|502.77|504.59|502.69|11
1732396910000|2024-11-23 21:21:50|504.63|502.73|504.63|502.73|504.63|502.73|504.63|502.73|1
1732396920000|2024-11-23 21:22:00|504.46|502.56|504.65|502.75|504.65|502.75|504.46|502.56|7
1732396930000|2024-11-23 21:22:10|504.66|502.76|504.7|502.8|504.7|502.8|504.65|502.75|7
1732396940000|2024-11-23 21:22:20|504.9|503|505.19|503.29|505.2|503.3|504.9|503|16
1732396950000|2024-11-23 21:22:30|505.18|503.28|504.89|502.99|505.18|503.28|504.86|502.96|15
1732396960000|2024-11-23 21:22:40|504.91|503.01|505.12|503.22|505.14|503.24|504.91|503.01|10
1732396970000|2024-11-23 21:22:50|505.13|503.23|504.61|502.71|505.13|503.23|504.61|502.71|22
1732396980000|2024-11-23 21:23:00|504.6|502.7|504.6|502.7|504.6|502.7|504.48|502.58|20
1732396990000|2024-11-23 21:23:10|504.63|502.73|504.56|502.66|504.63|502.73|504.55|502.65|8
1732397000000|2024-11-23 21:23:20|504.57|502.67|504.78|502.88|504.79|502.89|504.57|502.67|7
1732397010000|2024-11-23 21:23:30|504.71|502.81|504.61|502.71|504.74|502.84|504.61|502.71|8
1732397020000|2024-11-23 21:23:40|504.46|502.56|504.37|502.47|504.48|502.58|504.37|502.47|16
1732397030000|2024-11-23 21:23:50|504.38|502.48|504.38|502.48|504.38|502.48|504.38|502.48|1
1732397040000|2024-11-23 21:24:00|504.2|502.3|504.42|502.52|504.42|502.52|504.2|502.3|9
1732397050000|2024-11-23 21:24:10|504.44|502.54|504.4|502.5|504.46|502.56|504.33|502.43|17
1732397060000|2024-11-23 21:24:20|504.41|502.51|504.75|502.85|504.75|502.85|504.41|502.51|12
1732397070000|2024-11-23 21:24:30|504.77|502.87|504.81|502.91|504.81|502.91|504.77|502.87|5
1732397080000|2024-11-23 21:24:40|504.8|502.9|504.61|502.71|504.8|502.9|504.6|502.7|13
1732397090000|2024-11-23 21:24:50|504.6|502.7|504.63|502.73|504.63|502.73|504.59|502.69|6
1732397100000|2024-11-23 21:25:00|504.62|502.72|504.47|502.57|504.62|502.72|504.4|502.5|10
1732397110000|2024-11-23 21:25:10|504.46|502.56|504.49|502.59|504.49|502.59|504.36|502.46|15
1732397120000|2024-11-23 21:25:20|504.48|502.58|504.71|502.81|504.71|502.81|504.48|502.58|11
1732397130000|2024-11-23 21:25:30|504.72|502.82|504.86|502.96|504.92|503.02|504.72|502.82|24
1732397140000|2024-11-23 21:25:40|504.87|502.97|504.71|502.81|504.87|502.97|504.71|502.81|8
1732397150000|2024-11-23 21:25:50|504.73|502.83|504.76|502.86|504.81|502.91|504.68|502.78|14
1732397160000|2024-11-23 21:26:00|504.58|502.68|504.74|502.84|504.74|502.84|504.58|502.68|9
1732397170000|2024-11-23 21:26:10|504.73|502.83|504.76|502.86|504.78|502.88|504.71|502.81|17
1732397180000|2024-11-23 21:26:20|504.78|502.88|505.33|503.43|505.33|503.43|504.75|502.85|15
1732397190000|2024-11-23 21:26:30|505.35|503.45|505.46|503.56|505.7|503.8|505.35|503.45|25
1732397200000|2024-11-23 21:26:40|505.47|503.57|505.64|503.74|505.68|503.78|505.47|503.57|14
1732397210000|2024-11-23 21:26:50|505.63|503.73|505.59|503.69|505.63|503.73|505.39|503.49|19
1732397220000|2024-11-23 21:27:00|505.58|503.68|505.47|503.57|505.58|503.68|505.44|503.54|6
1732397230000|2024-11-23 21:27:10|505.56|503.66|505.76|503.86|505.76|503.86|505.52|503.62|8
1732397240000|2024-11-23 21:27:20|505.77|503.87|505.7|503.8|505.79|503.89|505.66|503.76|7
1732397250000|2024-11-23 21:27:30|505.71|503.81|505.79|503.89|505.79|503.89|505.71|503.81|6
1732397260000|2024-11-23 21:27:40|505.8|503.9|505.97|504.07|505.97|504.07|505.8|503.9|2
1732397270000|2024-11-23 21:27:50|505.96|504.06|505.95|504.05|505.98|504.08|505.95|504.05|10
1732397280000|2024-11-23 21:28:00|506.02|504.12|506.26|504.36|506.26|504.36|506.02|504.12|10
1732397290000|2024-11-23 21:28:10|506.28|504.38|506.29|504.39|506.3|504.4|506.26|504.36|4
1732397300000|2024-11-23 21:28:20|506.32|504.42|506.39|504.49|506.41|504.51|506.32|504.42|5
1732397310000|2024-11-23 21:28:30|506.4|504.5|506.78|504.88|506.78|504.88|506.39|504.49|15
1732397320000|2024-11-23 21:28:40|506.79|504.89|506.83|504.93|506.84|504.94|506.78|504.88|5
1732397330000|2024-11-23 21:28:50|506.84|504.94|506.89|504.99|506.9|505|506.84|504.94|4
1732397340000|2024-11-23 21:29:00|507.02|505.12|506.88|504.98|507.02|505.12|506.88|504.98|18
1732397350000|2024-11-23 21:29:10|506.73|504.83|506.69|504.79|506.73|504.83|506.69|504.79|8
1732397360000|2024-11-23 21:29:20|506.7|504.8|506.93|505.03|506.93|505.03|506.7|504.8|6
1732397370000|2024-11-23 21:29:30|506.94|505.04|506.9|505|507.11|505.21|506.89|504.99|14
1732397380000|2024-11-23 21:29:40|506.89|504.99|506.71|504.81|506.89|504.99|506.71|504.81|11
1732397390000|2024-11-23 21:29:50|506.7|504.8|506.68|504.78|506.7|504.8|506.68|504.78|3
1732397400000|2024-11-23 21:30:00|506.67|504.77|506.7|504.8|506.88|504.98|506.62|504.72|13
1732397410000|2024-11-23 21:30:10|506.71|504.81|506.82|504.92|506.82|504.92|506.71|504.81|11
1732397420000|2024-11-23 21:30:20|506.83|504.93|506.87|504.97|506.87|504.97|506.82|504.92|3
1732397430000|2024-11-23 21:30:30|506.86|504.96|506.92|505.02|506.92|505.02|506.81|504.91|8
1732397440000|2024-11-23 21:30:40|506.93|505.03|506.91|505.01|506.94|505.04|506.9|505|8
1732397450000|2024-11-23 21:30:50|506.87|504.97|506.72|504.82|506.87|504.97|506.6|504.7|15
1732397460000|2024-11-23 21:31:00|506.73|504.83|506.72|504.82|506.75|504.85|506.72|504.82|4
1732397470000|2024-11-23 21:31:10|506.73|504.83|506.72|504.82|506.73|504.83|506.72|504.82|2
1732397480000|2024-11-23 21:31:20|506.77|504.87|506.8|504.9|506.95|505.05|506.72|504.82|17
1732397490000|2024-11-23 21:31:30|506.79|504.89|506.84|504.94|506.84|504.94|506.79|504.89|5
1732397500000|2024-11-23 21:31:40|506.81|504.91|506.83|504.93|506.96|505.06|506.8|504.9|24
1732397510000|2024-11-23 21:31:50|506.82|504.92|506.59|504.69|506.82|504.92|506.59|504.69|9
1732397520000|2024-11-23 21:32:00|506.58|504.68|506.57|504.67|506.58|504.68|506.56|504.66|4
1732397530000|2024-11-23 21:32:10|506.58|504.68|506.82|504.92|506.82|504.92|506.57|504.67|5
1732397540000|2024-11-23 21:32:20|506.81|504.91|506.73|504.83|506.81|504.91|506.73|504.83|9
1732397550000|2024-11-23 21:32:30|506.77|504.87|506.79|504.89|506.79|504.89|506.77|504.87|3
1732397560000|2024-11-23 21:32:40|506.61|504.71|506.79|504.89|506.79|504.89|506.61|504.71|2
1732397570000|2024-11-23 21:32:50|506.8|504.9|506.8|504.9|506.8|504.9|506.79|504.89|3
1732397580000|2024-11-23 21:33:00|506.85|504.95|507.01|505.11|507.01|505.11|506.85|504.95|3
1732397590000|2024-11-23 21:33:10|507|505.1|507|505.1|507|505.1|507|505.1|1
1732397600000|2024-11-23 21:33:20|507.01|505.11|507.15|505.25|507.18|505.28|507.01|505.11|10
1732397610000|2024-11-23 21:33:30|507.16|505.26|507.43|505.53|507.44|505.54|507.16|505.26|12
1732397620000|2024-11-23 21:33:40|507.42|505.52|507.21|505.31|507.42|505.52|507.21|505.31|8
1732397630000|2024-11-23 21:33:50|507.2|505.3|507.37|505.47|507.37|505.47|507.2|505.3|8
1732397640000|2024-11-23 21:34:00|507.36|505.46|507.36|505.46|507.37|505.47|507.36|505.46|3
1732397650000|2024-11-23 21:34:10|507.35|505.45|507.13|505.23|507.35|505.45|507.13|505.23|5
1732397660000|2024-11-23 21:34:20|507.12|505.22|506.94|505.04|507.12|505.22|506.89|504.99|13
1732397670000|2024-11-23 21:34:30|506.93|505.03|506.93|505.03|506.93|505.03|506.93|505.03|1
1732397680000|2024-11-23 21:34:40|506.91|505.01|506.87|504.97|506.94|505.04|506.87|504.97|7
1732397690000|2024-11-23 21:34:50|506.86|504.96|506.85|504.95|506.87|504.97|506.85|504.95|5
1732397700000|2024-11-23 21:35:00|506.84|504.94|506.62|504.72|506.84|504.94|506.62|504.72|8
1732397720000|2024-11-23 21:35:20|506.6|504.7|506.57|504.67|506.63|504.73|506.56|504.66|8
1732397730000|2024-11-23 21:35:30|506.56|504.66|506.65|504.75|506.65|504.75|506.55|504.65|19
1732397740000|2024-11-23 21:35:40|506.66|504.76|506.85|504.95|506.87|504.97|506.64|504.74|7
1732397750000|2024-11-23 21:35:50|506.84|504.94|506.82|504.92|506.84|504.94|506.82|504.92|5
1732397760000|2024-11-23 21:36:00|506.81|504.91|506.71|504.81|506.81|504.91|506.71|504.81|9
1732397770000|2024-11-23 21:36:10|506.56|504.66|506.49|504.59|506.56|504.66|506.45|504.55|11
1732397780000|2024-11-23 21:36:20|506.51|504.61|506.53|504.63|506.53|504.63|506.5|504.6|5
1732397790000|2024-11-23 21:36:30|506.52|504.62|506.53|504.63|506.53|504.63|506.5|504.6|4
1732397800000|2024-11-23 21:36:40|506.52|504.62|506.47|504.57|506.52|504.62|506.32|504.42|7
1732397810000|2024-11-23 21:36:50|506.46|504.56|506.49|504.59|506.52|504.62|506.45|504.55|8
1732397820000|2024-11-23 21:37:00|506.53|504.63|507.22|505.32|507.29|505.39|506.53|504.63|24
1732397830000|2024-11-23 21:37:10|507.23|505.33|507.18|505.28|507.27|505.37|507.18|505.28|16
1732397840000|2024-11-23 21:37:20|507.19|505.29|506.98|505.08|507.19|505.29|506.98|505.08|2
1732397850000|2024-11-23 21:37:30|507.4|505.5|507.33|505.43|507.4|505.5|507.33|505.43|8
1732397860000|2024-11-23 21:37:40|507.34|505.44|507.28|505.38|507.36|505.46|507.28|505.38|6
1732397870000|2024-11-23 21:37:50|507.29|505.39|507.17|505.27|507.3|505.4|507.14|505.24|11
1732397880000|2024-11-23 21:38:00|507.18|505.28|507.25|505.35|507.25|505.35|507.18|505.28|8
1732397890000|2024-11-23 21:38:10|507.26|505.36|507.31|505.41|507.31|505.41|507.26|505.36|6
1732397900000|2024-11-23 21:38:20|507.32|505.42|507.34|505.44|507.34|505.44|507.29|505.39|9
1732397910000|2024-11-23 21:38:30|507.35|505.45|507.56|505.66|507.59|505.69|507.35|505.45|8
1732397920000|2024-11-23 21:38:40|507.55|505.65|507.54|505.64|507.55|505.65|507.54|505.64|2
1732397930000|2024-11-23 21:38:50|507.49|505.59|507.45|505.55|507.49|505.59|507.45|505.55|3
1732397940000|2024-11-23 21:39:00|507.44|505.54|507.53|505.63|507.53|505.63|507.44|505.54|3
1732397950000|2024-11-23 21:39:10|507.52|505.62|507.52|505.62|507.52|505.62|507.52|505.62|1
1732397960000|2024-11-23 21:39:20|507.64|505.74|507.73|505.83|507.74|505.84|507.64|505.74|3
1732397970000|2024-11-23 21:39:30|507.75|505.85|508.04|506.14|508.04|506.14|507.75|505.85|17
1732397980000|2024-11-23 21:39:40|508.19|506.29|508.04|506.14|508.19|506.29|508.04|506.14|14
1732397990000|2024-11-23 21:39:50|508.02|506.12|508.04|506.14|508.04|506.14|508.02|506.12|2
1732398000000|2024-11-23 21:40:00|508.09|506.19|507.66|505.76|508.09|506.19|507.6|505.7|13
1732398010000|2024-11-23 21:40:10|507.65|505.75|507.37|505.47|507.65|505.75|507.37|505.47|17
1732398020000|2024-11-23 21:40:20|507.36|505.46|507.27|505.37|507.36|505.46|507.27|505.37|13
1732398030000|2024-11-23 21:40:30|507.26|505.36|507.21|505.31|507.26|505.36|507.21|505.31|6
1732398040000|2024-11-23 21:40:40|507.2|505.3|507.19|505.29|507.2|505.3|507.19|505.29|2
1732398050000|2024-11-23 21:40:50|507.18|505.28|507.31|505.41|507.34|505.44|507.16|505.26|6
1732398060000|2024-11-23 21:41:00|507.3|505.4|507.5|505.6|507.5|505.6|507.3|505.4|2
1732398070000|2024-11-23 21:41:10|507.49|505.59|507.52|505.62|507.52|505.62|507.49|505.59|6
1732398080000|2024-11-23 21:41:20|507.51|505.61|507.61|505.71|507.61|505.71|507.48|505.58|6
1732398100000|2024-11-23 21:41:40|507.49|505.59|507.39|505.49|507.49|505.59|507.36|505.46|5
1732398110000|2024-11-23 21:41:50|507.34|505.44|507.38|505.48|507.38|505.48|507.34|505.44|3
1732398120000|2024-11-23 21:42:00|507.56|505.66|507.47|505.57|507.56|505.66|507.47|505.57|10
1732398130000|2024-11-23 21:42:10|507.46|505.56|507.44|505.54|507.46|505.56|507.44|505.54|3
1732398140000|2024-11-23 21:42:20|507.53|505.63|507.58|505.68|507.6|505.7|507.52|505.62|6
1732398150000|2024-11-23 21:42:30|507.57|505.67|507.45|505.55|507.57|505.67|507.39|505.49|10
1732398160000|2024-11-23 21:42:40|507.46|505.56|507.66|505.76|507.66|505.76|507.46|505.56|8
1732398170000|2024-11-23 21:42:50|507.67|505.77|507.67|505.77|507.67|505.77|507.66|505.76|5
1732398180000|2024-11-23 21:43:00|507.68|505.78|507.73|505.83|507.73|505.83|507.67|505.77|6
1732398190000|2024-11-23 21:43:10|507.74|505.84|507.8|505.9|507.8|505.9|507.74|505.84|4
1732398200000|2024-11-23 21:43:20|507.81|505.91|507.71|505.81|507.82|505.92|507.71|505.81|7
1732398210000|2024-11-23 21:43:30|507.7|505.8|507.71|505.81|507.72|505.82|507.7|505.8|5
1732398220000|2024-11-23 21:43:40|507.7|505.8|507.36|505.46|507.7|505.8|507.36|505.46|9
1732398230000|2024-11-23 21:43:50|507.35|505.45|507.26|505.36|507.35|505.45|507.25|505.35|7
1732398240000|2024-11-23 21:44:00|507.27|505.37|507.48|505.58|507.48|505.58|507.27|505.37|15
1732398250000|2024-11-23 21:44:10|507.66|505.76|507.74|505.84|507.74|505.84|507.66|505.76|8
1732398260000|2024-11-23 21:44:20|507.8|505.9|508.08|506.18|508.08|506.18|507.8|505.9|9
1732398270000|2024-11-23 21:44:30|508.09|506.19|508.21|506.31|508.21|506.31|508.09|506.19|5
1732398280000|2024-11-23 21:44:40|508.22|506.32|508.33|506.43|508.36|506.46|508.22|506.32|12
1732398290000|2024-11-23 21:44:50|508.34|506.44|508.26|506.36|508.34|506.44|508.26|506.36|7
1732398300000|2024-11-23 21:45:00|508.27|506.37|508.17|506.27|508.28|506.38|508.07|506.17|22
1732398310000|2024-11-23 21:45:10|508.16|506.26|508.24|506.34|508.24|506.34|508.05|506.15|10
1732398320000|2024-11-23 21:45:20|508.25|506.35|508.48|506.58|508.54|506.64|508.25|506.35|13
1732398330000|2024-11-23 21:45:30|508.49|506.59|508.5|506.6|508.52|506.62|508.49|506.59|8
1732398340000|2024-11-23 21:45:40|508.49|506.59|508.45|506.55|508.49|506.59|508.45|506.55|5
1732398350000|2024-11-23 21:45:50|508.44|506.54|508.44|506.54|508.44|506.54|508.44|506.54|1
1732398360000|2024-11-23 21:46:00|508.35|506.45|508.18|506.28|508.4|506.5|508.18|506.28|5
1732398370000|2024-11-23 21:46:10|508.11|506.21|507.93|506.03|508.16|506.26|507.78|505.88|18
1732398380000|2024-11-23 21:46:20|507.94|506.04|507.96|506.06|507.97|506.07|507.94|506.04|7
1732398400000|2024-11-23 21:46:40|507.92|506.02|507.51|505.61|507.92|506.02|507.51|505.61|16
1732398410000|2024-11-23 21:46:50|507.5|505.6|507.21|505.31|507.5|505.6|507.17|505.27|19
1732398420000|2024-11-23 21:47:00|507.22|505.32|507.17|505.27|507.22|505.32|507.17|505.27|6
1732398430000|2024-11-23 21:47:10|507.16|505.26|507.13|505.23|507.17|505.27|507.13|505.23|6
1732398440000|2024-11-23 21:47:20|506.95|505.05|507.01|505.11|507.05|505.15|506.95|505.05|9
1732398450000|2024-11-23 21:47:30|507.06|505.16|507.09|505.19|507.09|505.19|507.06|505.16|4
1732398460000|2024-11-23 21:47:40|507.1|505.2|507.1|505.2|507.1|505.2|507.1|505.2|1
1732398470000|2024-11-23 21:47:50|507.19|505.29|507.19|505.29|507.2|505.3|507.19|505.29|3
1732398480000|2024-11-23 21:48:00|507.09|505.19|507.08|505.18|507.09|505.19|507.08|505.18|2
1732398490000|2024-11-23 21:48:10|507.07|505.17|506.86|504.96|507.07|505.17|506.86|504.96|5
1732398500000|2024-11-23 21:48:20|506.85|504.95|506.62|504.72|506.86|504.96|506.61|504.71|10
1732398510000|2024-11-23 21:48:30|506.63|504.73|506.66|504.76|506.66|504.76|506.63|504.73|6
1732398520000|2024-11-23 21:48:40|506.67|504.77|506.71|504.81|506.72|504.82|506.67|504.77|9
1732398540000|2024-11-23 21:49:00|506.87|504.97|506.95|505.05|506.95|505.05|506.87|504.97|11
1732398550000|2024-11-23 21:49:10|506.96|505.06|507.26|505.36|507.3|505.4|506.96|505.06|16
1732398560000|2024-11-23 21:49:20|507.25|505.35|507.22|505.32|507.25|505.35|507.22|505.32|4
1732398570000|2024-11-23 21:49:30|507.23|505.33|507.54|505.64|507.54|505.64|507.23|505.33|14
1732398580000|2024-11-23 21:49:40|507.55|505.65|507.87|505.97|507.87|505.97|507.55|505.65|13
1732398590000|2024-11-23 21:49:50|507.88|505.98|507.97|506.07|507.97|506.07|507.88|505.98|12
1732398600000|2024-11-23 21:50:00|507.98|506.08|508.17|506.27|508.17|506.27|507.98|506.08|8
1732398610000|2024-11-23 21:50:10|508.3|506.4|508.38|506.48|508.39|506.49|508.18|506.28|12
1732398620000|2024-11-23 21:50:20|508.37|506.47|508.1|506.2|508.38|506.48|508.06|506.16|15
1732398630000|2024-11-23 21:50:30|508.11|506.21|508.2|506.3|508.2|506.3|508.11|506.21|10
1732398640000|2024-11-23 21:50:40|508.21|506.31|508.23|506.33|508.23|506.33|508.21|506.31|7
1732398650000|2024-11-23 21:50:50|508.24|506.34|508.05|506.15|508.24|506.34|507.87|505.97|8
1732398660000|2024-11-23 21:51:00|508.06|506.16|508.26|506.36|508.27|506.37|508.06|506.16|11
1732398670000|2024-11-23 21:51:10|508.27|506.37|507.93|506.03|508.27|506.37|507.91|506.01|15
1732398680000|2024-11-23 21:51:20|507.94|506.04|508.05|506.15|508.05|506.15|507.94|506.04|8
1732398690000|2024-11-23 21:51:30|508.06|506.16|508.29|506.39|508.29|506.39|508.06|506.16|14
1732398700000|2024-11-23 21:51:40|508.28|506.38|508.48|506.58|508.48|506.58|508.28|506.38|11
1732398710000|2024-11-23 21:51:50|508.49|506.59|508.56|506.66|508.64|506.74|508.49|506.59|8
1732398720000|2024-11-23 21:52:00|508.42|506.52|508.41|506.51|508.46|506.56|508.4|506.5|12
1732398740000|2024-11-23 21:52:20|508.42|506.52|508.42|506.52|508.42|506.52|508.41|506.51|3
1732398750000|2024-11-23 21:52:30|508.63|506.73|508.61|506.71|508.63|506.73|508.6|506.7|6
1732398770000|2024-11-23 21:52:50|508.62|506.72|508.65|506.75|508.65|506.75|508.62|506.72|4
1732398780000|2024-11-23 21:53:00|508.64|506.74|508.75|506.85|508.76|506.86|508.64|506.74|10
1732398790000|2024-11-23 21:53:10|508.76|506.86|508.92|507.02|508.92|507.02|508.76|506.86|8
1732398800000|2024-11-23 21:53:20|508.91|507.01|508.68|506.78|508.91|507.01|508.68|506.78|3
1732398810000|2024-11-23 21:53:30|508.69|506.79|508.68|506.78|508.69|506.79|508.68|506.78|2
1732398820000|2024-11-23 21:53:40|508.67|506.77|508.66|506.76|508.67|506.77|508.66|506.76|2
1732398830000|2024-11-23 21:53:50|508.65|506.75|508.54|506.64|508.66|506.76|508.54|506.64|8
1732398840000|2024-11-23 21:54:00|508.53|506.63|508.51|506.61|508.53|506.63|508.51|506.61|3
1732398850000|2024-11-23 21:54:10|508.5|506.6|508.52|506.62|508.52|506.62|508.5|506.6|4
1732398860000|2024-11-23 21:54:20|508.51|506.61|508.51|506.61|508.51|506.61|508.51|506.61|1
1732398870000|2024-11-23 21:54:30|508.5|506.6|508.63|506.73|508.65|506.75|508.5|506.6|4
1732398880000|2024-11-23 21:54:40|508.62|506.72|508.61|506.71|508.62|506.72|508.61|506.71|2
1732398890000|2024-11-23 21:54:50|508.6|506.7|508.6|506.7|508.6|506.7|508.6|506.7|1
1732398900000|2024-11-23 21:55:00|508.59|506.69|508.54|506.64|508.59|506.69|508.54|506.64|6
1732398910000|2024-11-23 21:55:10|508.53|506.63|508.52|506.62|508.53|506.63|508.52|506.62|2
1732398920000|2024-11-23 21:55:20|508.61|506.71|508.6|506.7|508.61|506.71|508.6|506.7|2
1732398930000|2024-11-23 21:55:30|508.59|506.69|508.59|506.69|508.6|506.7|508.58|506.68|5
1732398950000|2024-11-23 21:55:50|508.66|506.76|508.68|506.78|508.68|506.78|508.66|506.76|3
1732398960000|2024-11-23 21:56:00|508.69|506.79|508.68|506.78|508.69|506.79|508.66|506.76|6
1732398970000|2024-11-23 21:56:10|508.69|506.79|508.79|506.89|508.82|506.92|508.69|506.79|6
1732398980000|2024-11-23 21:56:20|508.8|506.9|508.81|506.91|508.81|506.91|508.8|506.9|2
1732398990000|2024-11-23 21:56:30|508.8|506.9|508.8|506.9|508.82|506.92|508.79|506.89|11
1732399000000|2024-11-23 21:56:40|508.81|506.91|508.81|506.91|508.83|506.93|508.81|506.91|5
1732399010000|2024-11-23 21:56:50|508.8|506.9|508.88|506.98|508.9|507|508.8|506.9|5
1732399020000|2024-11-23 21:57:00|508.69|506.79|508.64|506.74|508.69|506.79|508.59|506.69|11
1732399030000|2024-11-23 21:57:10|508.65|506.75|508.65|506.75|508.65|506.75|508.65|506.75|1
1732399040000|2024-11-23 21:57:20|508.59|506.69|508.68|506.78|508.68|506.78|508.59|506.69|9
1732399050000|2024-11-23 21:57:30|508.69|506.79|508.7|506.8|508.71|506.81|508.69|506.79|6
1732399060000|2024-11-23 21:57:40|508.71|506.81|508.71|506.81|508.71|506.81|508.71|506.81|1
1732399070000|2024-11-23 21:57:50|508.72|506.82|508.93|507.03|509.04|507.14|508.72|506.82|11
1732399080000|2024-11-23 21:58:00|508.94|507.04|508.94|507.04|508.95|507.05|508.93|507.03|9
1732399090000|2024-11-23 21:58:10|508.93|507.03|508.86|506.96|508.93|507.03|508.78|506.88|13
1732399100000|2024-11-23 21:58:20|508.87|506.97|509.17|507.27|509.17|507.27|508.87|506.97|10
1732399110000|2024-11-23 21:58:30|509.16|507.26|509.14|507.24|509.16|507.26|509.13|507.23|13
1732399120000|2024-11-23 21:58:40|509.16|507.26|509|507.1|509.16|507.26|509|507.1|10
1732399130000|2024-11-23 21:58:50|508.93|507.03|509.01|507.11|509.01|507.11|508.92|507.02|6
1732399140000|2024-11-23 21:59:00|509.02|507.12|509.12|507.22|509.12|507.22|509.01|507.11|8
1732399150000|2024-11-23 21:59:10|509.11|507.21|509.23|507.33|509.24|507.34|509.11|507.21|14
1732399160000|2024-11-23 21:59:20|509.24|507.34|509.14|507.24|509.24|507.34|509.13|507.23|6
1732399170000|2024-11-23 21:59:30|509.15|507.25|509.36|507.46|509.39|507.49|509.15|507.25|10
1732399180000|2024-11-23 21:59:40|509.35|507.45|509.37|507.47|509.41|507.51|509.35|507.45|13
1732399190000|2024-11-23 21:59:50|509.36|507.46|509.28|507.38|509.37|507.47|509.27|507.37|8
1732399200000|2024-11-23 22:00:00|509.27|507.37|508.82|506.92|509.28|507.38|508.8|506.9|20
1732399210000|2024-11-23 22:00:10|508.81|506.91|509.12|507.22|509.14|507.24|508.8|506.9|19
1732399220000|2024-11-23 22:00:20|509.13|507.23|509.09|507.19|509.13|507.23|509.09|507.19|9
1732399230000|2024-11-23 22:00:30|509.1|507.2|508.8|506.9|509.11|507.21|508.79|506.89|10
1732399240000|2024-11-23 22:00:40|508.79|506.89|508.77|506.87|508.8|506.9|508.77|506.87|7
1732399250000|2024-11-23 22:00:50|508.73|506.83|508.78|506.88|508.79|506.89|508.72|506.82|10
1732399260000|2024-11-23 22:01:00|508.79|506.89|508.9|507|509.02|507.12|508.79|506.89|16
1732399270000|2024-11-23 22:01:10|508.91|507.01|508.92|507.02|508.93|507.03|508.91|507.01|4
1732399280000|2024-11-23 22:01:20|508.93|507.03|509.04|507.14|509.06|507.16|508.93|507.03|3
1732399290000|2024-11-23 22:01:30|509.05|507.15|509.24|507.34|509.24|507.34|509.05|507.15|9
1732399300000|2024-11-23 22:01:40|509.25|507.35|509.27|507.37|509.27|507.37|509.25|507.35|3
1732399310000|2024-11-23 22:01:50|509.12|507.22|509.14|507.24|509.14|507.24|509.12|507.22|3
1732399320000|2024-11-23 22:02:00|509.15|507.25|509.29|507.39|509.29|507.39|509.15|507.25|7
1732399330000|2024-11-23 22:02:10|509.31|507.41|509.34|507.44|509.34|507.44|509.31|507.41|6
1732399340000|2024-11-23 22:02:20|509.33|507.43|509.44|507.54|509.55|507.65|509.33|507.43|14
1732399350000|2024-11-23 22:02:30|509.46|507.56|509.48|507.58|509.48|507.58|509.44|507.54|14
1732399360000|2024-11-23 22:02:40|509.72|507.82|509.74|507.84|509.74|507.84|509.72|507.82|3
1732399370000|2024-11-23 22:02:50|509.75|507.85|510|508.1|510|508.1|509.75|507.85|16
1732399380000|2024-11-23 22:03:00|510.01|508.11|509.24|507.34|510.01|508.11|509.16|507.26|25
1732399390000|2024-11-23 22:03:10|509.23|507.33|509.05|507.15|509.23|507.33|508.75|506.85|26
1732399400000|2024-11-23 22:03:20|509.06|507.16|509.43|507.53|509.52|507.62|509.06|507.16|19
1732399410000|2024-11-23 22:03:30|509.44|507.54|509.63|507.73|509.63|507.73|509.44|507.54|12
1732399420000|2024-11-23 22:03:40|509.59|507.69|509.59|507.69|509.59|507.69|509.59|507.69|1
1732399430000|2024-11-23 22:03:50|509.69|507.79|509.85|507.95|509.98|508.08|509.64|507.74|12
1732399440000|2024-11-23 22:04:00|509.84|507.94|509.41|507.51|509.84|507.94|509.41|507.51|20
1732399450000|2024-11-23 22:04:10|509.42|507.52|509.5|507.6|509.5|507.6|509.42|507.52|9
1732399460000|2024-11-23 22:04:20|509.51|507.61|509.76|507.86|509.76|507.86|509.51|507.61|8
1732399470000|2024-11-23 22:04:30|509.77|507.87|509.8|507.9|509.8|507.9|509.77|507.87|6
1732399480000|2024-11-23 22:04:40|509.81|507.91|509.86|507.96|509.86|507.96|509.81|507.91|8
1732399490000|2024-11-23 22:04:50|509.87|507.97|509.89|507.99|509.89|507.99|509.73|507.83|10
1732399500000|2024-11-23 22:05:00|509.88|507.98|509.85|507.95|509.89|507.99|509.7|507.8|9
1732399510000|2024-11-23 22:05:10|509.86|507.96|509.99|508.09|510.06|508.16|509.85|507.95|16
1732399520000|2024-11-23 22:05:20|509.87|507.97|509.85|507.95|509.98|508.08|509.75|507.85|15
1732399530000|2024-11-23 22:05:30|509.84|507.94|516.36|514.46|516.38|514.48|509.76|507.86|24
1732399540000|2024-11-23 22:05:40|516.53|514.63|516.18|514.28|516.57|514.67|516.01|514.11|30
1732399550000|2024-11-23 22:05:50|516.19|514.29|516.14|514.24|516.19|514.29|516.13|514.23|6
1732399560000|2024-11-23 22:06:00|516.15|514.25|516.17|514.27|516.41|514.51|516.15|514.25|9
1732399570000|2024-11-23 22:06:10|516.16|514.26|516.18|514.28|516.18|514.28|516.15|514.25|5
1732399580000|2024-11-23 22:06:20|516.19|514.29|516.2|514.3|516.2|514.3|516.17|514.27|8
1732399590000|2024-11-23 22:06:30|516.21|514.31|516.29|514.39|516.29|514.39|516.21|514.31|9
1732399600000|2024-11-23 22:06:40|516.3|514.4|516.35|514.45|516.36|514.46|516.3|514.4|8
1732399610000|2024-11-23 22:06:50|516.36|514.46|516.37|514.47|516.37|514.47|516.36|514.46|8
1732399620000|2024-11-23 22:07:00|516.38|514.48|516.29|514.39|516.39|514.49|516.22|514.32|14
1732399630000|2024-11-23 22:07:10|516.3|514.4|516.4|514.5|516.41|514.51|516.29|514.39|13
1732399640000|2024-11-23 22:07:20|516.41|514.51|516.62|514.72|516.62|514.72|516.41|514.51|7
1732399650000|2024-11-23 22:07:30|516.47|514.57|516.62|514.72|516.62|514.72|516.27|514.37|4
1732399680000|2024-11-23 22:08:00|516.16|514.26|515.23|513.33|516.16|514.26|515.23|513.33|20
1732399690000|2024-11-23 22:08:10|515.22|513.32|515.14|513.24|515.22|513.32|515.14|513.24|9
1732399700000|2024-11-23 22:08:20|515.31|513.41|515.16|513.26|515.32|513.42|515.15|513.25|7
1732399710000|2024-11-23 22:08:30|515.15|513.25|515.13|513.23|515.15|513.25|515.13|513.23|6
1732399720000|2024-11-23 22:08:40|515.12|513.22|515.11|513.21|515.17|513.27|515.11|513.21|4
1732399730000|2024-11-23 22:08:50|515.1|513.2|515.08|513.18|515.1|513.2|515.08|513.18|3
1732399740000|2024-11-23 22:09:00|514.65|512.75|514.58|512.68|514.65|512.75|514.57|512.67|16
1732399750000|2024-11-23 22:09:10|514.57|512.67|514.57|512.67|514.58|512.68|514.54|512.64|9
1732399760000|2024-11-23 22:09:20|514.56|512.66|514.31|512.41|514.57|512.67|514.3|512.4|14
1732399770000|2024-11-23 22:09:30|514.3|512.4|514|512.1|514.3|512.4|514|512.1|18
1732399780000|2024-11-23 22:09:40|513.99|512.09|513.73|511.83|513.99|512.09|513.73|511.83|11
1732399790000|2024-11-23 22:09:50|513.72|511.82|513.71|511.81|513.73|511.83|513.71|511.81|7
1732399800000|2024-11-23 22:10:00|513.7|511.8|513.55|511.65|513.7|511.8|513.54|511.64|10
1732399810000|2024-11-23 22:10:10|513.74|511.84|514.01|512.11|514.05|512.15|513.74|511.84|8
1732399820000|2024-11-23 22:10:20|514|512.1|513.98|512.08|514|512.1|513.93|512.03|11
1732399830000|2024-11-23 22:10:30|513.97|512.07|514.18|512.28|514.18|512.28|513.96|512.06|4
1732399840000|2024-11-23 22:10:40|514.17|512.27|514.18|512.28|514.19|512.29|514.17|512.27|8
1732399850000|2024-11-23 22:10:50|514.19|512.29|514.18|512.28|514.19|512.29|514.17|512.27|4
1732399860000|2024-11-23 22:11:00|514.17|512.27|514.17|512.27|514.17|512.27|514.17|512.27|1
1732399870000|2024-11-23 22:11:10|514.18|512.28|514.18|512.28|514.19|512.29|514.18|512.28|5
1732399880000|2024-11-23 22:11:20|514.19|512.29|514.19|512.29|514.22|512.32|514.18|512.28|5
1732399890000|2024-11-23 22:11:30|514.24|512.34|514.27|512.37|514.27|512.37|514.24|512.34|4
1732399900000|2024-11-23 22:11:40|514.28|512.38|514.31|512.41|514.31|512.41|514.25|512.35|11
1732399910000|2024-11-23 22:11:50|514.3|512.4|514.29|512.39|514.3|512.4|514.29|512.39|2
1732399920000|2024-11-23 22:12:00|514.28|512.38|514|512.1|514.28|512.38|514|512.1|8
1732399930000|2024-11-23 22:12:10|514.01|512.11|513.87|511.97|514.03|512.13|513.86|511.96|7
1732399940000|2024-11-23 22:12:20|513.88|511.98|513.97|512.07|513.98|512.08|513.88|511.98|4
1732399950000|2024-11-23 22:12:30|513.96|512.06|513.19|511.29|513.96|512.06|513.19|511.29|22
1732399960000|2024-11-23 22:12:40|513.17|511.27|512.53|510.63|513.17|511.27|512.5|510.6|25
1732399970000|2024-11-23 22:12:50|512.52|510.62|512.49|510.59|512.52|510.62|512.46|510.56|7
1732399980000|2024-11-23 22:13:00|512.68|510.78|512.59|510.69|512.68|510.78|512.59|510.69|11
1732399990000|2024-11-23 22:13:10|512.6|510.7|512.61|510.71|512.61|510.71|512.58|510.68|5
1732400000000|2024-11-23 22:13:20|512.62|510.72|512.6|510.7|512.62|510.72|512.59|510.69|5
1732400010000|2024-11-23 22:13:30|512.66|510.76|512.67|510.77|512.83|510.93|512.66|510.76|7
1732400020000|2024-11-23 22:13:40|512.82|510.92|512.92|511.02|512.94|511.04|512.65|510.75|10
1732400030000|2024-11-23 22:13:50|512.91|511.01|512.88|510.98|512.91|511.01|512.86|510.96|7
1732400040000|2024-11-23 22:14:00|512.89|510.99|512.89|510.99|512.89|510.99|512.89|510.99|1
1732400050000|2024-11-23 22:14:10|512.9|511|512.9|511|512.9|511|512.89|510.99|3
1732400060000|2024-11-23 22:14:20|512.89|510.99|512.96|511.06|512.96|511.06|512.89|510.99|6
1732400070000|2024-11-23 22:14:30|513.02|511.12|513.03|511.13|513.03|511.13|513.02|511.12|2
1732400080000|2024-11-23 22:14:40|513.04|511.14|513.04|511.14|513.04|511.14|513.04|511.14|1
1732400090000|2024-11-23 22:14:50|513.03|511.13|513.04|511.14|513.04|511.14|513.03|511.13|2
1732400100000|2024-11-23 22:15:00|513.05|511.15|513.07|511.17|513.08|511.18|513.04|511.14|4
1732400110000|2024-11-23 22:15:10|513.06|511.16|513.22|511.32|513.23|511.33|513.05|511.15|5
1732400120000|2024-11-23 22:15:20|513.23|511.33|513.53|511.63|513.62|511.72|513.23|511.33|9
1732400130000|2024-11-23 22:15:30|513.52|511.62|513.24|511.34|513.52|511.62|513.24|511.34|20
1732400140000|2024-11-23 22:15:40|513.23|511.33|513.2|511.3|513.23|511.33|513.2|511.3|4
1732400150000|2024-11-23 22:15:50|513.21|511.31|512.75|510.85|513.21|511.31|512.75|510.85|13
1732400160000|2024-11-23 22:16:00|512.74|510.84|512.7|510.8|512.74|510.84|512.58|510.68|11
1732400170000|2024-11-23 22:16:10|512.69|510.79|512.66|510.76|512.73|510.83|512.66|510.76|6
1732400180000|2024-11-23 22:16:20|512.65|510.75|512.41|510.51|512.65|510.75|512.41|510.51|14
1732400190000|2024-11-23 22:16:30|512.4|510.5|512.04|510.14|512.4|510.5|512.04|510.14|10
1732400200000|2024-11-23 22:16:40|512.03|510.13|511.77|509.87|512.03|510.13|511.76|509.86|17
1732400210000|2024-11-23 22:16:50|511.78|509.88|511.7|509.8|511.81|509.91|511.7|509.8|15
1732400220000|2024-11-23 22:17:00|511.71|509.81|511.52|509.62|511.71|509.81|511.47|509.57|16
1732400230000|2024-11-23 22:17:10|511.54|509.64|511.21|509.31|511.54|509.64|511.21|509.31|13
1732400240000|2024-11-23 22:17:20|511.26|509.36|511.27|509.37|511.27|509.37|511.26|509.36|2
1732400250000|2024-11-23 22:17:30|511.26|509.36|511.25|509.35|511.27|509.37|511.25|509.35|6
1732400260000|2024-11-23 22:17:40|511.24|509.34|511.19|509.29|511.25|509.35|511.19|509.29|8
1732400270000|2024-11-23 22:17:50|511.18|509.28|510.7|508.8|511.18|509.28|510.7|508.8|18
1732400290000|2024-11-23 22:18:10|510.69|508.79|510.63|508.73|510.69|508.79|510.63|508.73|10
1732400300000|2024-11-23 22:18:20|510.62|508.72|510.61|508.71|510.62|508.72|510.61|508.71|4
1732400310000|2024-11-23 22:18:30|510.6|508.7|510.31|508.41|510.6|508.7|510.31|508.41|10
1732400320000|2024-11-23 22:18:40|510.3|508.4|510.29|508.39|510.3|508.4|510.29|508.39|4
1732400330000|2024-11-23 22:18:50|510.28|508.38|510.3|508.4|510.47|508.57|510.28|508.38|13
1732400340000|2024-11-23 22:19:00|510.29|508.39|510.47|508.57|510.47|508.57|510.28|508.38|10
1732400350000|2024-11-23 22:19:10|510.48|508.58|510.49|508.59|510.49|508.59|510.48|508.58|2
1732400360000|2024-11-23 22:19:20|510.5|508.6|510.89|508.99|510.89|508.99|510.5|508.6|13
1732400370000|2024-11-23 22:19:30|510.9|509|510.89|508.99|510.9|509|510.88|508.98|6
1732400380000|2024-11-23 22:19:40|510.88|508.98|510.87|508.97|510.88|508.98|510.87|508.97|4
1732400390000|2024-11-23 22:19:50|510.69|508.79|510.63|508.73|510.69|508.79|510.63|508.73|7
1732400400000|2024-11-23 22:20:00|510.62|508.72|510.57|508.67|510.62|508.72|510.57|508.67|8
1732400410000|2024-11-23 22:20:10|510.56|508.66|510.57|508.67|510.57|508.67|510.55|508.65|8
1732400420000|2024-11-23 22:20:20|510.68|508.78|510.76|508.86|510.8|508.9|510.68|508.78|6
1732400430000|2024-11-23 22:20:30|510.77|508.87|510.98|509.08|510.98|509.08|510.77|508.87|13
1732400440000|2024-11-23 22:20:40|510.96|509.06|511.33|509.43|511.34|509.44|510.96|509.06|8
1732400450000|2024-11-23 22:20:50|511.32|509.42|511.32|509.42|511.32|509.42|511.32|509.42|1
1732400460000|2024-11-23 22:21:00|511.31|509.41|510.9|509|511.31|509.41|510.89|508.99|19
1732400470000|2024-11-23 22:21:10|510.79|508.89|510.82|508.92|510.89|508.99|510.79|508.89|9
1732400480000|2024-11-23 22:21:20|510.81|508.91|510.29|508.39|510.81|508.91|510.28|508.38|18
1732400490000|2024-11-23 22:21:30|510.28|508.38|510.3|508.4|510.3|508.4|510.28|508.38|5
1732400500000|2024-11-23 22:21:40|510.31|508.41|510.42|508.52|510.42|508.52|510.31|508.41|4
1732400510000|2024-11-23 22:21:50|510.43|508.53|510.43|508.53|510.43|508.53|510.43|508.53|1
1732400520000|2024-11-23 22:22:00|510.44|508.54|510.32|508.42|510.44|508.54|510.32|508.42|14
1732400530000|2024-11-23 22:22:10|510.22|508.32|510.19|508.29|510.22|508.32|510.19|508.29|4
1732400540000|2024-11-23 22:22:20|510.18|508.28|510.18|508.28|510.18|508.28|510.18|508.28|1
1732400550000|2024-11-23 22:22:30|510.15|508.25|510.14|508.24|510.16|508.26|510.14|508.24|4
1732400560000|2024-11-23 22:22:40|510.13|508.23|510.16|508.26|510.17|508.27|510.11|508.21|7
1732400570000|2024-11-23 22:22:50|509.96|508.06|510|508.1|510|508.1|509.96|508.06|3
1732400580000|2024-11-23 22:23:00|510.1|508.2|509.98|508.08|510.1|508.2|509.98|508.08|13
1732400590000|2024-11-23 22:23:10|509.97|508.07|509.53|507.63|509.97|508.07|509.49|507.59|22
1732400600000|2024-11-23 22:23:20|509.49|507.59|509.29|507.39|509.5|507.6|509.29|507.39|5
1732400610000|2024-11-23 22:23:30|509.31|507.41|509.31|507.41|509.31|507.41|509.31|507.41|1
1732400620000|2024-11-23 22:23:40|509.32|507.42|509.85|507.95|509.88|507.98|509.32|507.42|16
1732400630000|2024-11-23 22:23:50|509.86|507.96|509.87|507.97|509.87|507.97|509.86|507.96|4
1732400640000|2024-11-23 22:24:00|509.86|507.96|509.87|507.97|509.87|507.97|509.86|507.96|6
1732400650000|2024-11-23 22:24:10|509.86|507.96|509.64|507.74|509.86|507.96|509.64|507.74|12
1732400660000|2024-11-23 22:24:20|509.63|507.73|509.61|507.71|509.63|507.73|509.59|507.69|7
1732400670000|2024-11-23 22:24:30|509.62|507.72|509.79|507.89|509.81|507.91|509.6|507.7|8
1732400680000|2024-11-23 22:24:40|509.78|507.88|509.8|507.9|509.81|507.91|509.78|507.88|4
1732400690000|2024-11-23 22:24:50|509.79|507.89|509.76|507.86|509.79|507.89|509.76|507.86|6
1732400700000|2024-11-23 22:25:00|509.75|507.85|509.72|507.82|509.76|507.86|509.72|507.82|8
1732400710000|2024-11-23 22:25:10|509.71|507.81|509.69|507.79|509.71|507.81|509.63|507.73|9
1732400720000|2024-11-23 22:25:20|509.76|507.86|509.65|507.75|509.76|507.86|509.65|507.75|11
1732400730000|2024-11-23 22:25:30|509.64|507.74|509.37|507.47|509.64|507.74|509.33|507.43|4
1732400740000|2024-11-23 22:25:40|509.36|507.46|509.14|507.24|509.36|507.46|509.14|507.24|21
1732400750000|2024-11-23 22:25:50|509.19|507.29|509.21|507.31|509.22|507.32|509.19|507.29|7
1732400760000|2024-11-23 22:26:00|509.22|507.32|509|507.1|509.23|507.33|508.85|506.95|10
1732400770000|2024-11-23 22:26:10|509.02|507.12|509.02|507.12|509.03|507.13|509.02|507.12|3
1732400780000|2024-11-23 22:26:20|509.03|507.13|509.18|507.28|509.19|507.29|509.03|507.13|6
1732400790000|2024-11-23 22:26:30|509.17|507.27|509.18|507.28|509.18|507.28|509.17|507.27|2
1732400800000|2024-11-23 22:26:40|509.19|507.29|509.31|507.41|509.31|507.41|509.18|507.28|14
1732400810000|2024-11-23 22:26:50|509.32|507.42|509.3|507.4|509.32|507.42|509.3|507.4|5
1732400820000|2024-11-23 22:27:00|509.29|507.39|509.35|507.45|509.36|507.46|509.28|507.38|6
1732400830000|2024-11-23 22:27:10|509.36|507.46|509.24|507.34|509.37|507.47|509.24|507.34|11
1732400840000|2024-11-23 22:27:20|509.23|507.33|509.2|507.3|509.23|507.33|509.2|507.3|4
1732400850000|2024-11-23 22:27:30|509.08|507.18|509.08|507.18|509.09|507.19|509.08|507.18|5
1732400860000|2024-11-23 22:27:40|509.07|507.17|509.05|507.15|509.07|507.17|509.03|507.13|7
1732400870000|2024-11-23 22:27:50|509.04|507.14|509.07|507.17|509.07|507.17|509.03|507.13|3
1732400880000|2024-11-23 22:28:00|509.06|507.16|509.19|507.29|509.29|507.39|509.06|507.16|13
1732400890000|2024-11-23 22:28:10|509.21|507.31|509.15|507.25|509.21|507.31|509.15|507.25|6
1732400900000|2024-11-23 22:28:20|509.16|507.26|509.09|507.19|509.17|507.27|509.09|507.19|11
1732400910000|2024-11-23 22:28:30|509.1|507.2|509.33|507.43|509.33|507.43|509.1|507.2|7
1732400920000|2024-11-23 22:28:40|509.34|507.44|509.55|507.65|509.55|507.65|509.34|507.44|6
1732400930000|2024-11-23 22:28:50|509.54|507.64|509.84|507.94|509.84|507.94|509.54|507.64|11
1732400940000|2024-11-23 22:29:00|509.85|507.95|509.87|507.97|509.87|507.97|509.84|507.94|5
1732400950000|2024-11-23 22:29:10|509.88|507.98|509.89|507.99|509.89|507.99|509.88|507.98|2
1732400960000|2024-11-23 22:29:20|509.9|508|510.08|508.18|510.14|508.24|509.9|508|14
1732400970000|2024-11-23 22:29:30|510.07|508.17|510.26|508.36|510.27|508.37|510.07|508.17|11
1732400980000|2024-11-23 22:29:40|510.27|508.37|510.3|508.4|510.31|508.41|510.26|508.36|6
1732400990000|2024-11-23 22:29:50|510.31|508.41|510.53|508.63|510.54|508.64|510.31|508.41|6
1732401000000|2024-11-23 22:30:00|510.52|508.62|510.53|508.63|510.53|508.63|510.52|508.62|2
1732401010000|2024-11-23 22:30:10|510.52|508.62|510.63|508.73|510.63|508.73|510.52|508.62|3
1732401020000|2024-11-23 22:30:20|510.68|508.78|511.18|509.28|511.28|509.38|510.68|508.78|22
1732401030000|2024-11-23 22:30:30|511.17|509.27|510.53|508.63|511.17|509.27|510.52|508.62|16
1732401050000|2024-11-23 22:30:50|510.68|508.78|510.76|508.86|510.79|508.89|510.68|508.78|5
1732401060000|2024-11-23 22:31:00|510.75|508.85|510.68|508.78|510.78|508.88|510.68|508.78|13
1732401070000|2024-11-23 22:31:10|510.67|508.77|510.64|508.74|510.67|508.77|510.64|508.74|4
1732401080000|2024-11-23 22:31:20|510.63|508.73|510.62|508.72|510.63|508.73|510.61|508.71|6
1732401090000|2024-11-23 22:31:30|510.61|508.71|510.64|508.74|510.65|508.75|510.61|508.71|8
1732401100000|2024-11-23 22:31:40|510.37|508.47|510.36|508.46|510.37|508.47|510.36|508.46|2
1732401110000|2024-11-23 22:31:50|510.35|508.45|510.31|508.41|510.35|508.45|510.31|508.41|5
1732401120000|2024-11-23 22:32:00|510.3|508.4|510.29|508.39|510.3|508.4|510.28|508.38|4
1732401130000|2024-11-23 22:32:10|510.28|508.38|510.03|508.13|510.29|508.39|510.03|508.13|7
1732401140000|2024-11-23 22:32:20|510.02|508.12|509.97|508.07|510.02|508.12|509.97|508.07|6
1732401150000|2024-11-23 22:32:30|509.67|507.77|509.68|507.78|509.69|507.79|509.67|507.77|7
1732401160000|2024-11-23 22:32:40|509.67|507.77|509.66|507.76|509.67|507.77|509.66|507.76|6
1732401170000|2024-11-23 22:32:50|509.65|507.75|509.62|507.72|509.65|507.75|509.62|507.72|6
1732401180000|2024-11-23 22:33:00|509.61|507.71|509.26|507.36|509.61|507.71|509.26|507.36|13
1732401190000|2024-11-23 22:33:10|509.07|507.17|508.83|506.93|509.07|507.17|508.78|506.88|18
1732401200000|2024-11-23 22:33:20|508.84|506.94|508.9|507|508.9|507|508.84|506.94|9
1732401210000|2024-11-23 22:33:30|508.91|507.01|509.09|507.19|509.1|507.2|508.9|507|7
1732401220000|2024-11-23 22:33:40|509.11|507.21|509.06|507.16|509.11|507.21|509.06|507.16|10
1732401230000|2024-11-23 22:33:50|509.05|507.15|509.05|507.15|509.06|507.16|509.05|507.15|9
1732401240000|2024-11-23 22:34:00|509.01|507.11|508.39|506.49|509.01|507.11|508.32|506.42|17
1732401250000|2024-11-23 22:34:10|508.38|506.48|508.45|506.55|508.45|506.55|508.37|506.47|14
1732401260000|2024-11-23 22:34:20|508.46|506.56|508.3|506.4|508.52|506.62|508.3|506.4|13
1732401270000|2024-11-23 22:34:30|508.31|506.41|508.06|506.16|508.33|506.43|508.06|506.16|20
1732401280000|2024-11-23 22:34:40|507.96|506.06|507.9|506|507.97|506.07|507.9|506|12
1732401290000|2024-11-23 22:34:50|507.89|505.99|507.87|505.97|507.89|505.99|507.87|505.97|3
1732401300000|2024-11-23 22:35:00|507.86|505.96|507.88|505.98|507.9|506|507.86|505.96|10
1732401310000|2024-11-23 22:35:10|507.89|505.99|507.9|506|507.9|506|507.89|505.99|4
1732401320000|2024-11-23 22:35:20|507.95|506.05|508.14|506.24|508.15|506.25|507.86|505.96|7
1732401330000|2024-11-23 22:35:30|508.15|506.25|508.13|506.23|508.15|506.25|508.12|506.22|8
1732401340000|2024-11-23 22:35:40|508.12|506.22|507.88|505.98|508.12|506.22|507.88|505.98|11
1732401350000|2024-11-23 22:35:50|507.87|505.97|507.73|505.83|507.87|505.97|507.71|505.81|11
1732401360000|2024-11-23 22:36:00|507.72|505.82|507.58|505.68|507.72|505.82|507.56|505.66|7
1732401370000|2024-11-23 22:36:10|507.64|505.74|507.86|505.96|507.86|505.96|507.63|505.73|15
1732401380000|2024-11-23 22:36:20|507.87|505.97|507.9|506|507.92|506.02|507.87|505.97|12
1732401390000|2024-11-23 22:36:30|507.89|505.99|508.05|506.15|508.05|506.15|507.89|505.99|9
1732401400000|2024-11-23 22:36:40|508.07|506.17|508.3|506.4|508.31|506.41|508.06|506.16|8
1732401420000|2024-11-23 22:37:00|508.31|506.41|508.3|506.4|508.31|506.41|508.3|506.4|4
1732401430000|2024-11-23 22:37:10|508.31|506.41|508.31|506.41|508.33|506.43|508.3|506.4|8
1732401440000|2024-11-23 22:37:20|508.37|506.47|508.41|506.51|508.41|506.51|508.36|506.46|7
1732401450000|2024-11-23 22:37:30|508.42|506.52|508.42|506.52|508.43|506.53|508.41|506.51|5
1732401460000|2024-11-23 22:37:40|508.43|506.53|508.46|506.56|508.46|506.56|508.43|506.53|4
1732401480000|2024-11-23 22:38:00|508.2|506.3|508.19|506.29|508.21|506.31|508.19|506.29|6
1732401490000|2024-11-23 22:38:10|508.18|506.28|508.17|506.27|508.19|506.29|508.17|506.27|6
1732401500000|2024-11-23 22:38:20|508.16|506.26|508.16|506.26|508.16|506.26|508.16|506.26|1
1732401510000|2024-11-23 22:38:30|508.15|506.25|508.13|506.23|508.15|506.25|508.13|506.23|3
1732401520000|2024-11-23 22:38:40|507.93|506.03|508.11|506.21|508.13|506.23|507.93|506.03|8
1732401530000|2024-11-23 22:38:50|508.12|506.22|508.47|506.57|508.47|506.57|508.12|506.22|17
1732401540000|2024-11-23 22:39:00|508.48|506.58|508.54|506.64|508.54|506.64|508.48|506.58|7
1732401550000|2024-11-23 22:39:10|508.55|506.65|508.28|506.38|508.55|506.65|508.27|506.37|7
1732401560000|2024-11-23 22:39:20|508.29|506.39|508.29|506.39|508.29|506.39|508.28|506.38|3
1732401570000|2024-11-23 22:39:30|508.28|506.38|508.37|506.47|508.37|506.47|508.27|506.37|4
1732401580000|2024-11-23 22:39:40|508.38|506.48|508.36|506.46|508.39|506.49|508.36|506.46|7
1732401590000|2024-11-23 22:39:50|508.33|506.43|508.32|506.42|508.33|506.43|508.32|506.42|2
1732401600000|2024-11-23 22:40:00|508.33|506.43|508.59|506.69|508.59|506.69|508.33|506.43|11
1732401610000|2024-11-23 22:40:10|508.64|506.74|508.71|506.81|508.72|506.82|508.64|506.74|16
1732401620000|2024-11-23 22:40:20|508.72|506.82|508.84|506.94|508.86|506.96|508.72|506.82|12
1732401630000|2024-11-23 22:40:30|508.85|506.95|508.88|506.98|508.97|507.07|508.84|506.94|6
1732401640000|2024-11-23 22:40:40|508.8|506.9|508.8|506.9|508.81|506.91|508.79|506.89|4
1732401650000|2024-11-23 22:40:50|508.81|506.91|508.87|506.97|508.87|506.97|508.81|506.91|5
1732401660000|2024-11-23 22:41:00|508.71|506.81|508.71|506.81|508.71|506.81|508.71|506.81|1
1732401670000|2024-11-23 22:41:10|508.72|506.82|508.74|506.84|508.75|506.85|508.72|506.82|4
1732401680000|2024-11-23 22:41:20|508.76|506.86|508.79|506.89|508.81|506.91|508.75|506.85|8
1732401690000|2024-11-23 22:41:30|508.54|506.64|508.61|506.71|508.61|506.71|508.54|506.64|8
1732401700000|2024-11-23 22:41:40|508.6|506.7|508.6|506.7|508.6|506.7|508.59|506.69|3
1732401710000|2024-11-23 22:41:50|508.59|506.69|508.62|506.72|508.62|506.72|508.59|506.69|5
1732401720000|2024-11-23 22:42:00|508.63|506.73|508.8|506.9|508.87|506.97|508.63|506.73|12
1732401730000|2024-11-23 22:42:10|508.79|506.89|508.67|506.77|508.79|506.89|508.67|506.77|6
1732401740000|2024-11-23 22:42:20|508.66|506.76|508.66|506.76|508.67|506.77|508.66|506.76|7
1732401750000|2024-11-23 22:42:30|508.65|506.75|508.33|506.43|508.65|506.75|508.33|506.43|11
1732401760000|2024-11-23 22:42:40|508.32|506.42|508.29|506.39|508.32|506.42|508.29|506.39|4
1732401770000|2024-11-23 22:42:50|508.28|506.38|508.28|506.38|508.28|506.38|508.27|506.37|3
1732401780000|2024-11-23 22:43:00|508.27|506.37|508.24|506.34|508.31|506.41|508.24|506.34|7
1732401790000|2024-11-23 22:43:10|508.23|506.33|507.95|506.05|508.23|506.33|507.94|506.04|6
1732401800000|2024-11-23 22:43:20|507.94|506.04|507.95|506.05|507.95|506.05|507.93|506.03|4
1732401810000|2024-11-23 22:43:30|507.96|506.06|507.96|506.06|507.96|506.06|507.96|506.06|1
1732401820000|2024-11-23 22:43:40|507.97|506.07|507.92|506.02|507.98|506.08|507.92|506.02|7
1732401830000|2024-11-23 22:43:50|507.91|506.01|507.69|505.79|507.91|506.01|507.61|505.71|12
1732401840000|2024-11-23 22:44:00|507.68|505.78|507.47|505.57|507.68|505.78|507.47|505.57|12
1732401850000|2024-11-23 22:44:10|507.48|505.58|507.47|505.57|507.48|505.58|507.47|505.57|2
1732401860000|2024-11-23 22:44:20|507.44|505.54|507.51|505.61|507.51|505.61|507.43|505.53|6
1732401870000|2024-11-23 22:44:30|507.52|505.62|507.5|505.6|507.52|505.62|507.5|505.6|3
1732401880000|2024-11-23 22:44:40|507.49|505.59|507.48|505.58|507.49|505.59|507.48|505.58|2
1732401890000|2024-11-23 22:44:50|507.47|505.57|507.46|505.56|507.47|505.57|507.46|505.56|2
1732401900000|2024-11-23 22:45:00|507.45|505.55|507.46|505.56|507.46|505.56|507.45|505.55|4
1732401910000|2024-11-23 22:45:10|507.47|505.57|507.43|505.53|507.47|505.57|507.43|505.53|5
1732401920000|2024-11-23 22:45:20|507.4|505.5|507.43|505.53|507.43|505.53|507.39|505.49|3
1732401930000|2024-11-23 22:45:30|507.44|505.54|507.44|505.54|507.45|505.55|507.44|505.54|3
1732401940000|2024-11-23 22:45:40|507.43|505.53|507.85|505.95|507.85|505.95|507.43|505.53|8
1732401950000|2024-11-23 22:45:50|507.86|505.96|507.94|506.04|507.94|506.04|507.86|505.96|9
1732401960000|2024-11-23 22:46:00|507.95|506.05|508.07|506.17|508.07|506.17|507.95|506.05|7
1732401970000|2024-11-23 22:46:10|508.06|506.16|507.92|506.02|508.06|506.16|507.91|506.01|8
1732401980000|2024-11-23 22:46:20|507.91|506.01|507.89|505.99|507.92|506.02|507.89|505.99|5
1732401990000|2024-11-23 22:46:30|507.88|505.98|507.89|505.99|507.89|505.99|507.88|505.98|2
1732402000000|2024-11-23 22:46:40|507.88|505.98|507.87|505.97|507.89|505.99|507.87|505.97|4
1732402010000|2024-11-23 22:46:50|507.88|505.98|507.88|505.98|507.88|505.98|507.87|505.97|3
1732402020000|2024-11-23 22:47:00|507.89|505.99|507.9|506|507.9|506|507.89|505.99|4
1732402030000|2024-11-23 22:47:10|507.91|506.01|507.92|506.02|507.92|506.02|507.87|505.97|4
1732402040000|2024-11-23 22:47:20|507.91|506.01|508.1|506.2|508.13|506.23|507.91|506.01|9
1732402050000|2024-11-23 22:47:30|508.11|506.21|508.09|506.19|508.11|506.21|508.08|506.18|6
1732402060000|2024-11-23 22:47:40|507.89|505.99|507.9|506|507.94|506.04|507.89|505.99|6
1732402070000|2024-11-23 22:47:50|507.91|506.01|507.92|506.02|507.92|506.02|507.91|506.01|6
1732402080000|2024-11-23 22:48:00|507.89|505.99|507.96|506.06|507.97|506.07|507.89|505.99|8
1732402090000|2024-11-23 22:48:10|507.95|506.05|508.27|506.37|508.27|506.37|507.95|506.05|2
1732402100000|2024-11-23 22:48:20|508.28|506.38|508.27|506.37|508.28|506.38|508.26|506.36|4
1732402110000|2024-11-23 22:48:30|508.26|506.36|508.24|506.34|508.26|506.36|508.24|506.34|3
1732402130000|2024-11-23 22:48:50|508.25|506.35|508.25|506.35|508.25|506.35|508.24|506.34|3
1732402140000|2024-11-23 22:49:00|508.26|506.36|508.31|506.41|508.32|506.42|508.26|506.36|4
1732402150000|2024-11-23 22:49:10|508.3|506.4|508.35|506.45|508.35|506.45|508.3|506.4|6
1732402160000|2024-11-23 22:49:20|508.36|506.46|508.59|506.69|508.59|506.69|508.36|506.46|5
1732402170000|2024-11-23 22:49:30|508.6|506.7|508.62|506.72|508.62|506.72|508.6|506.7|3
1732402180000|2024-11-23 22:49:40|508.63|506.73|508.92|507.02|508.92|507.02|508.63|506.73|7
1732402190000|2024-11-23 22:49:50|508.93|507.03|509.13|507.23|509.13|507.23|508.92|507.02|3
1732402200000|2024-11-23 22:50:00|509.14|507.24|509.17|507.27|509.18|507.28|509.13|507.23|8
1732402210000|2024-11-23 22:50:10|509.18|507.28|509.18|507.28|509.19|507.29|509.17|507.27|4
1732402240000|2024-11-23 22:50:40|509.32|507.42|509.46|507.56|509.46|507.56|509.32|507.42|5
1732402250000|2024-11-23 22:50:50|509.48|507.58|509.57|507.67|509.57|507.67|509.47|507.57|7
1732402260000|2024-11-23 22:51:00|509.58|507.68|509.63|507.73|509.71|507.81|509.58|507.68|6
1732402270000|2024-11-23 22:51:10|509.62|507.72|509.63|507.73|509.63|507.73|509.62|507.72|6
1732402290000|2024-11-23 22:51:30|509.72|507.82|509.44|507.54|509.72|507.82|509.44|507.54|3
1732402300000|2024-11-23 22:51:40|509.45|507.55|509.47|507.57|509.48|507.58|509.45|507.55|4
1732402310000|2024-11-23 22:51:50|509.46|507.56|509.45|507.55|509.46|507.56|509.45|507.55|2
1732402320000|2024-11-23 22:52:00|509.56|507.66|509.35|507.45|509.56|507.66|509.35|507.45|8
1732402330000|2024-11-23 22:52:10|509.34|507.44|509.34|507.44|509.36|507.46|509.33|507.43|8
1732402340000|2024-11-23 22:52:20|509.35|507.45|509.14|507.24|509.35|507.45|509.14|507.24|4
1732402350000|2024-11-23 22:52:30|509.13|507.23|509.12|507.22|509.13|507.23|509.12|507.22|2
1732402360000|2024-11-23 22:52:40|509.11|507.21|509.1|507.2|509.11|507.21|509.1|507.2|2
1732402370000|2024-11-23 22:52:50|509.09|507.19|509.08|507.18|509.09|507.19|509.08|507.18|2
1732402380000|2024-11-23 22:53:00|509.07|507.17|509.03|507.13|509.07|507.17|509.03|507.13|5
1732402390000|2024-11-23 22:53:10|509.02|507.12|508.94|507.04|509.02|507.12|508.94|507.04|8
1732402400000|2024-11-23 22:53:20|508.95|507.05|508.91|507.01|508.95|507.05|508.91|507.01|4
1732402410000|2024-11-23 22:53:30|508.98|507.08|508.91|507.01|508.98|507.08|508.91|507.01|3
1732402420000|2024-11-23 22:53:40|508.96|507.06|509.16|507.26|509.16|507.26|508.96|507.06|6
1732402430000|2024-11-23 22:53:50|509.18|507.28|509.57|507.67|509.57|507.67|509.18|507.28|17
1732402440000|2024-11-23 22:54:00|509.56|507.66|509.59|507.69|509.59|507.69|509.56|507.66|6
1732402450000|2024-11-23 22:54:10|509.6|507.7|509.63|507.73|509.63|507.73|509.6|507.7|4
1732402460000|2024-11-23 22:54:20|509.62|507.72|509.73|507.83|509.73|507.83|509.62|507.72|6
1732402470000|2024-11-23 22:54:30|509.74|507.84|509.75|507.85|509.75|507.85|509.74|507.84|2
1732402480000|2024-11-23 22:54:40|509.76|507.86|510.18|508.28|510.18|508.28|509.76|507.86|10
1732402490000|2024-11-23 22:54:50|510.17|508.27|510.11|508.21|510.17|508.27|510.11|508.21|9
1732402500000|2024-11-23 22:55:00|510.12|508.22|510.12|508.22|510.12|508.22|510.11|508.21|3
1732402510000|2024-11-23 22:55:10|510.1|508.2|510.05|508.15|510.1|508.2|510.05|508.15|4
1732402520000|2024-11-23 22:55:20|510.04|508.14|509.63|507.73|510.04|508.14|509.63|507.73|11
1732402530000|2024-11-23 22:55:30|509.62|507.72|509.59|507.69|509.64|507.74|509.59|507.69|7
1732402540000|2024-11-23 22:55:40|509.6|507.7|509.56|507.66|509.6|507.7|509.56|507.66|7
1732402550000|2024-11-23 22:55:50|509.32|507.42|509.16|507.26|509.33|507.43|509.16|507.26|17
1732402560000|2024-11-23 22:56:00|509.15|507.25|509.12|507.22|509.15|507.25|509.12|507.22|8
1732402570000|2024-11-23 22:56:10|509.11|507.21|509.27|507.37|509.35|507.45|509.11|507.21|13
1732402580000|2024-11-23 22:56:20|509.26|507.36|509.21|507.31|509.26|507.36|509.21|507.31|4
1732402590000|2024-11-23 22:56:30|508.99|507.09|508.89|506.99|508.99|507.09|508.89|506.99|10
1732402600000|2024-11-23 22:56:40|508.88|506.98|508.82|506.92|508.88|506.98|508.82|506.92|9
1732402610000|2024-11-23 22:56:50|508.81|506.91|508.81|506.91|508.82|506.92|508.8|506.9|4
1732402620000|2024-11-23 22:57:00|508.79|506.89|508.61|506.71|508.79|506.89|508.59|506.69|9
1732402630000|2024-11-23 22:57:10|508.62|506.72|508.61|506.71|508.63|506.73|508.61|506.71|6
1732402640000|2024-11-23 22:57:20|508.6|506.7|508.6|506.7|508.61|506.71|508.6|506.7|3
1732402650000|2024-11-23 22:57:30|508.59|506.69|508.49|506.59|508.6|506.7|508.49|506.59|5
1732402660000|2024-11-23 22:57:40|508.48|506.58|508.56|506.66|508.56|506.66|508.48|506.58|4
1732402670000|2024-11-23 22:57:50|508.72|506.82|508.75|506.85|508.75|506.85|508.72|506.82|4
1732402680000|2024-11-23 22:58:00|508.74|506.84|508.74|506.84|508.74|506.84|508.74|506.84|1
1732402690000|2024-11-23 22:58:10|508.73|506.83|508.74|506.84|508.74|506.84|508.73|506.83|2
1732402700000|2024-11-23 22:58:20|508.76|506.86|508.73|506.83|508.76|506.86|508.73|506.83|2
1732402710000|2024-11-23 22:58:30|508.75|506.85|508.78|506.88|508.78|506.88|508.74|506.84|7
1732402720000|2024-11-23 22:58:40|508.79|506.89|508.88|506.98|508.89|506.99|508.79|506.89|3
1732402730000|2024-11-23 22:58:50|508.87|506.97|508.82|506.92|508.87|506.97|508.82|506.92|5
1732402740000|2024-11-23 22:59:00|508.81|506.91|508.94|507.04|508.99|507.09|508.6|506.7|23
1732402750000|2024-11-23 22:59:10|509|507.1|509.19|507.29|509.2|507.3|508.94|507.04|14
1732402760000|2024-11-23 22:59:20|509.18|507.28|509.21|507.31|509.21|507.31|509.18|507.28|6
1732402770000|2024-11-23 22:59:30|509.2|507.3|509.22|507.32|509.24|507.34|509.17|507.27|10
1732402780000|2024-11-23 22:59:40|509.44|507.54|509.49|507.59|509.49|507.59|509.44|507.54|6
1732402790000|2024-11-23 22:59:50|509.48|507.58|509.49|507.59|509.49|507.59|509.48|507.58|2
1732402800000|2024-11-23 23:00:00|509.48|507.58|509.49|507.59|509.52|507.62|509.43|507.53|11
1732402810000|2024-11-23 23:00:10|509.48|507.58|509.71|507.81|509.71|507.81|509.48|507.58|9
1732402820000|2024-11-23 23:00:20|509.7|507.8|509.7|507.8|509.7|507.8|509.7|507.8|1
1732402830000|2024-11-23 23:00:30|509.68|507.78|509.64|507.74|509.7|507.8|509.64|507.74|14
1732402840000|2024-11-23 23:00:40|509.63|507.73|509.6|507.7|509.63|507.73|509.6|507.7|4
1732402850000|2024-11-23 23:00:50|509.59|507.69|509.44|507.54|509.59|507.69|509.44|507.54|4
1732402860000|2024-11-23 23:01:00|509.26|507.36|509.25|507.35|509.31|507.41|509.24|507.34|18
1732402870000|2024-11-23 23:01:10|509.24|507.34|509.18|507.28|509.24|507.34|509.18|507.28|6
1732402880000|2024-11-23 23:01:20|509.17|507.27|509.08|507.18|509.17|507.27|509.08|507.18|4
1732402890000|2024-11-23 23:01:30|509.07|507.17|509.04|507.14|509.07|507.17|509.04|507.14|4
1732402900000|2024-11-23 23:01:40|509.03|507.13|508.6|506.7|509.03|507.13|508.6|506.7|20
1732402910000|2024-11-23 23:01:50|508.59|506.69|508.32|506.42|508.66|506.76|508.32|506.42|16
1732402920000|2024-11-23 23:02:00|508.12|506.22|508.08|506.18|508.12|506.22|508.07|506.17|10
1732402930000|2024-11-23 23:02:10|508.09|506.19|508.04|506.14|508.11|506.21|508.04|506.14|12
1732402940000|2024-11-23 23:02:20|508.03|506.13|507.74|505.84|508.03|506.13|507.74|505.84|13
1732402950000|2024-11-23 23:02:30|507.72|505.82|507.69|505.79|507.72|505.82|507.69|505.79|4
1732402960000|2024-11-23 23:02:40|507.68|505.78|507.39|505.49|507.72|505.82|507.39|505.49|9
1732402970000|2024-11-23 23:02:50|507.38|505.48|507.36|505.46|507.39|505.49|507.36|505.46|5
1732402980000|2024-11-23 23:03:00|507.37|505.47|507.38|505.48|507.38|505.48|507.37|505.47|2
1732402990000|2024-11-23 23:03:10|507.37|505.47|507.08|505.18|507.74|505.84|507.05|505.15|20
1732403000000|2024-11-23 23:03:20|507.06|505.16|506.71|504.81|507.06|505.16|506.71|504.81|24
1732403010000|2024-11-23 23:03:30|506.58|504.68|506.82|504.92|506.83|504.93|506.35|504.45|22
1732403020000|2024-11-23 23:03:40|506.83|504.93|506.78|504.88|506.84|504.94|506.78|504.88|12
1732403030000|2024-11-23 23:03:50|506.77|504.87|506.46|504.56|506.78|504.88|506.46|504.56|21
1732403040000|2024-11-23 23:04:00|506.45|504.55|506.48|504.58|506.51|504.61|506.44|504.54|11
1732403050000|2024-11-23 23:04:10|506.49|504.59|506.42|504.52|506.49|504.59|506.36|504.46|10
1732403060000|2024-11-23 23:04:20|506.43|504.53|506.33|504.43|506.49|504.59|506.33|504.43|10
1732403070000|2024-11-23 23:04:30|506.34|504.44|506.38|504.48|506.38|504.48|506.23|504.33|15
1732403080000|2024-11-23 23:04:40|506.37|504.47|506.08|504.18|506.37|504.47|506.06|504.16|21
1732403090000|2024-11-23 23:04:50|506.09|504.19|506.11|504.21|506.11|504.21|506.08|504.18|7
1732403100000|2024-11-23 23:05:00|506.24|504.34|506.43|504.53|506.55|504.65|506.24|504.34|18
1732403110000|2024-11-23 23:05:10|506.42|504.52|506.18|504.28|506.42|504.52|506.17|504.27|14
1732403120000|2024-11-23 23:05:20|506.17|504.27|506.62|504.72|506.62|504.72|506.17|504.27|20
1732403130000|2024-11-23 23:05:30|506.63|504.73|506.88|504.98|506.88|504.98|506.63|504.73|14
1732403140000|2024-11-23 23:05:40|506.89|504.99|507.29|505.39|507.29|505.39|506.89|504.99|14
1732403150000|2024-11-23 23:05:50|507.3|505.4|507.34|505.44|507.35|505.45|507.3|505.4|11
1732403160000|2024-11-23 23:06:00|507.35|505.45|507.48|505.58|507.49|505.59|507.35|505.45|14
1732403170000|2024-11-23 23:06:10|507.54|505.64|507.71|505.81|507.74|505.84|507.54|505.64|18
1732403180000|2024-11-23 23:06:20|507.72|505.82|508.13|506.23|508.18|506.28|507.71|505.81|12
1732403190000|2024-11-23 23:06:30|508.16|506.26|508.17|506.27|508.2|506.3|508.15|506.25|16
1732403200000|2024-11-23 23:06:40|508.18|506.28|508.2|506.3|508.21|506.31|508.17|506.27|9
1732403210000|2024-11-23 23:06:50|508.22|506.32|508.62|506.72|508.62|506.72|508.21|506.31|14
1732403220000|2024-11-23 23:07:00|508.63|506.73|508.72|506.82|508.72|506.82|508.63|506.73|12
1732403230000|2024-11-23 23:07:10|508.73|506.83|508.77|506.87|508.77|506.87|508.73|506.83|9
1732403240000|2024-11-23 23:07:20|508.78|506.88|508.94|507.04|508.94|507.04|508.77|506.87|11
1732403250000|2024-11-23 23:07:30|508.93|507.03|509|507.1|509.01|507.11|508.93|507.03|10
1732403260000|2024-11-23 23:07:40|509.01|507.11|508.98|507.08|509.02|507.12|508.95|507.05|13
1732403270000|2024-11-23 23:07:50|509.03|507.13|509.14|507.24|509.14|507.24|509.02|507.12|11
1732403280000|2024-11-23 23:08:00|509.05|507.15|509.06|507.16|509.06|507.16|508.99|507.09|9
1732403290000|2024-11-23 23:08:10|509.04|507.14|509.08|507.18|509.08|507.18|509.04|507.14|7
1732403300000|2024-11-23 23:08:20|509.01|507.11|509.06|507.16|509.06|507.16|509.01|507.11|9
1732403310000|2024-11-23 23:08:30|509.07|507.17|509.28|507.38|509.28|507.38|509.07|507.17|4
1732403320000|2024-11-23 23:08:40|509.29|507.39|509.11|507.21|509.3|507.4|509.11|507.21|11
1732403330000|2024-11-23 23:08:50|509.12|507.22|509.15|507.25|509.16|507.26|509.12|507.22|7
1732403340000|2024-11-23 23:09:00|509.16|507.26|508.94|507.04|509.19|507.29|508.94|507.04|7
1732403350000|2024-11-23 23:09:10|508.93|507.03|508.66|506.76|508.94|507.04|508.66|506.76|19
1732403360000|2024-11-23 23:09:20|508.59|506.69|508.38|506.48|508.59|506.69|508.3|506.4|16
1732403370000|2024-11-23 23:09:30|508.39|506.49|508.41|506.51|508.44|506.54|508.38|506.48|14
1732403380000|2024-11-23 23:09:40|508.42|506.52|508.09|506.19|508.42|506.52|508.07|506.17|13
1732403390000|2024-11-23 23:09:50|508.08|506.18|507.95|506.05|508.08|506.18|507.89|505.99|12
1732403400000|2024-11-23 23:10:00|507.96|506.06|508.02|506.12|508.03|506.13|507.96|506.06|10
1732403410000|2024-11-23 23:10:10|508.03|506.13|508.26|506.36|508.26|506.36|508.03|506.13|10
1732403420000|2024-11-23 23:10:20|508.27|506.37|508.35|506.45|508.36|506.46|508.27|506.37|7
1732403430000|2024-11-23 23:10:30|508.34|506.44|508.31|506.41|508.34|506.44|508.31|506.41|8
1732403440000|2024-11-23 23:10:40|508.3|506.4|508.24|506.34|508.3|506.4|508.22|506.32|8
1732403450000|2024-11-23 23:10:50|508.23|506.33|508.17|506.27|508.29|506.39|508.13|506.23|6
1732403460000|2024-11-23 23:11:00|508.16|506.26|508.41|506.51|508.41|506.51|508.15|506.25|12
1732403470000|2024-11-23 23:11:10|508.4|506.5|508.54|506.64|508.54|506.64|508.39|506.49|8
1732403480000|2024-11-23 23:11:20|508.55|506.65|508.44|506.54|508.55|506.65|508.35|506.45|9
1732403490000|2024-11-23 23:11:30|508.45|506.55|508.4|506.5|508.46|506.56|508.4|506.5|11
1732403500000|2024-11-23 23:11:40|508.32|506.42|508.14|506.24|508.37|506.47|508.12|506.22|15
1732403510000|2024-11-23 23:11:50|508.15|506.25|508.19|506.29|508.19|506.29|508.15|506.25|11
1732403520000|2024-11-23 23:12:00|508.18|506.28|508.09|506.19|508.18|506.28|508.04|506.14|9
1732403530000|2024-11-23 23:12:10|508.1|506.2|508.14|506.24|508.14|506.24|508.1|506.2|5
1732403540000|2024-11-23 23:12:20|508.15|506.25|508.15|506.25|508.15|506.25|508.13|506.23|5
1732403550000|2024-11-23 23:12:30|508.16|506.26|508.04|506.14|508.16|506.26|507.89|505.99|10
1732403560000|2024-11-23 23:12:40|508.05|506.15|508.07|506.17|508.07|506.17|508.04|506.14|7
1732403570000|2024-11-23 23:12:50|508.08|506.18|508.1|506.2|508.11|506.21|508.08|506.18|5
1732403580000|2024-11-23 23:13:00|508|506.1|507.88|505.98|508.02|506.12|507.82|505.92|8
1732403590000|2024-11-23 23:13:10|507.89|505.99|508.18|506.28|508.2|506.3|507.89|505.99|12
1732403600000|2024-11-23 23:13:20|508.19|506.29|508.2|506.3|508.24|506.34|508.18|506.28|11
1732403610000|2024-11-23 23:13:30|508.21|506.31|508.24|506.34|508.24|506.34|508.21|506.31|11
1732403620000|2024-11-23 23:13:40|508.25|506.35|508.64|506.74|508.65|506.75|508.25|506.35|15
1732403630000|2024-11-23 23:13:50|508.65|506.75|508.82|506.92|508.82|506.92|508.65|506.75|12
1732403640000|2024-11-23 23:14:00|508.83|506.93|508.82|506.92|508.84|506.94|508.81|506.91|17
1732403650000|2024-11-23 23:14:10|508.83|506.93|508.85|506.95|508.85|506.95|508.82|506.92|5
1732403660000|2024-11-23 23:14:20|508.84|506.94|508.85|506.95|508.86|506.96|508.84|506.94|4
1732403670000|2024-11-23 23:14:30|508.81|506.91|508.84|506.94|508.84|506.94|508.81|506.91|4
1732403680000|2024-11-23 23:14:40|508.85|506.95|508.48|506.58|508.85|506.95|508.48|506.58|12
1732403690000|2024-11-23 23:14:50|508.47|506.57|508.5|506.6|508.5|506.6|508.47|506.57|10
1732403700000|2024-11-23 23:15:00|508.51|506.61|508.76|506.86|508.76|506.86|508.51|506.61|10
1732403710000|2024-11-23 23:15:10|508.77|506.87|508.82|506.92|508.82|506.92|508.77|506.87|6
1732403720000|2024-11-23 23:15:20|508.83|506.93|509.02|507.12|509.02|507.12|508.83|506.93|15
1732403730000|2024-11-23 23:15:30|509.03|507.13|509.11|507.21|509.11|507.21|509.03|507.13|11
1732403740000|2024-11-23 23:15:40|509.28|507.38|509.25|507.35|509.28|507.38|509.23|507.33|10
1732403750000|2024-11-23 23:15:50|509.26|507.36|509.53|507.63|509.54|507.64|509.26|507.36|11
1732403760000|2024-11-23 23:16:00|509.52|507.62|509.53|507.63|509.54|507.64|509.52|507.62|8
1732403770000|2024-11-23 23:16:10|509.44|507.54|509.27|507.37|509.45|507.55|509.24|507.34|11
1732403780000|2024-11-23 23:16:20|509.28|507.38|509.37|507.47|509.37|507.47|509.28|507.38|7
1732403790000|2024-11-23 23:16:30|509.38|507.48|509.04|507.14|509.39|507.49|509.04|507.14|9
1732403800000|2024-11-23 23:16:40|509.05|507.15|509.22|507.32|509.27|507.37|509.05|507.15|12
1732403810000|2024-11-23 23:16:50|509.21|507.31|509.24|507.34|509.25|507.35|509.2|507.3|10
1732403820000|2024-11-23 23:17:00|509.25|507.35|509.49|507.59|509.49|507.59|509.25|507.35|8
1732403830000|2024-11-23 23:17:10|509.5|507.6|509.54|507.64|509.58|507.68|509.49|507.59|17
1732403840000|2024-11-23 23:17:20|509.55|507.65|509.46|507.56|509.63|507.73|509.46|507.56|11
1732403850000|2024-11-23 23:17:30|509.47|507.57|509.49|507.59|509.49|507.59|509.47|507.57|5
1732403860000|2024-11-23 23:17:40|509.48|507.58|509.57|507.67|509.57|507.67|509.48|507.58|6
1732403870000|2024-11-23 23:17:50|509.58|507.68|509.7|507.8|509.72|507.82|509.58|507.68|6
1732403880000|2024-11-23 23:18:00|509.63|507.73|509.63|507.73|509.66|507.76|509.63|507.73|9
1732403890000|2024-11-23 23:18:10|509.62|507.72|509.62|507.72|509.63|507.73|509.6|507.7|9
1732403900000|2024-11-23 23:18:20|509.67|507.77|509.64|507.74|509.69|507.79|509.5|507.6|16
1732403910000|2024-11-23 23:18:30|509.63|507.73|509.26|507.36|509.63|507.73|509.26|507.36|20
1732403920000|2024-11-23 23:18:40|509.25|507.35|509.03|507.13|509.32|507.42|509|507.1|13
1732403930000|2024-11-23 23:18:50|509.02|507.12|509.01|507.11|509.02|507.12|508.98|507.08|12
1732403940000|2024-11-23 23:19:00|509.02|507.12|508.88|506.98|509.02|507.12|508.88|506.98|12
1732403950000|2024-11-23 23:19:10|508.87|506.97|508.58|506.68|508.87|506.97|508.58|506.68|20
1732403960000|2024-11-23 23:19:20|508.57|506.67|508.57|506.67|508.6|506.7|508.55|506.65|11
1732403970000|2024-11-23 23:19:30|508.61|506.71|508.44|506.54|508.61|506.71|508.39|506.49|14
1732403980000|2024-11-23 23:19:40|508.39|506.49|508.01|506.11|508.45|506.55|507.99|506.09|16
1732403990000|2024-11-23 23:19:50|508|506.1|507.86|505.96|508.02|506.12|507.86|505.96|13
1732404000000|2024-11-23 23:20:00|507.85|505.95|507.76|505.86|507.85|505.95|507.75|505.85|15
1732404010000|2024-11-23 23:20:10|507.75|505.85|507.74|505.84|507.75|505.85|507.73|505.83|6
1732404020000|2024-11-23 23:20:20|507.73|505.83|507.69|505.79|507.73|505.83|507.66|505.76|7
1732404030000|2024-11-23 23:20:30|507.7|505.8|507.66|505.76|507.7|505.8|507.66|505.76|2
1732404040000|2024-11-23 23:20:40|507.67|505.77|507.94|506.04|507.95|506.05|507.67|505.77|13
1732404050000|2024-11-23 23:20:50|507.95|506.05|507.76|505.86|507.98|506.08|507.76|505.86|10
1732404060000|2024-11-23 23:21:00|507.75|505.85|507.49|505.59|507.75|505.85|507.48|505.58|9
1732404070000|2024-11-23 23:21:10|507.5|505.6|507.52|505.62|507.52|505.62|507.49|505.59|9
1732404080000|2024-11-23 23:21:20|507.53|505.63|507.42|505.52|507.57|505.67|507.41|505.51|12
1732404090000|2024-11-23 23:21:30|507.34|505.44|507.24|505.34|507.36|505.46|507.2|505.3|20
1732404100000|2024-11-23 23:21:40|507.23|505.33|507.27|505.37|507.32|505.42|507.2|505.3|13
1732404110000|2024-11-23 23:21:50|507.26|505.36|507.18|505.28|507.26|505.36|507.18|505.28|11
1732404120000|2024-11-23 23:22:00|507.17|505.27|507.08|505.18|507.17|505.27|507.08|505.18|8
1732404130000|2024-11-23 23:22:10|507.13|505.23|507.15|505.25|507.16|505.26|507.08|505.18|10
1732404140000|2024-11-23 23:22:20|507.13|505.23|507.14|505.24|507.25|505.35|507.06|505.16|14
1732404150000|2024-11-23 23:22:30|507.15|505.25|506.82|504.92|507.15|505.25|506.82|504.92|16
1732404160000|2024-11-23 23:22:40|506.81|504.91|506.76|504.86|506.81|504.91|506.75|504.85|15
1732404170000|2024-11-23 23:22:50|506.75|504.85|506.52|504.62|506.75|504.85|506.52|504.62|13
1732404180000|2024-11-23 23:23:00|506.51|504.61|505.97|504.07|506.51|504.61|505.97|504.07|21
1732404190000|2024-11-23 23:23:10|505.96|504.06|505.77|503.87|505.96|504.06|505.76|503.86|10
1732404200000|2024-11-23 23:23:20|505.91|504.01|505.6|503.7|505.91|504.01|505.56|503.66|20
1732404210000|2024-11-23 23:23:30|505.59|503.69|505.77|503.87|505.78|503.88|505.57|503.67|8
1732404220000|2024-11-23 23:23:40|505.76|503.86|505.53|503.63|505.76|503.86|505.52|503.62|19
1732404230000|2024-11-23 23:23:50|505.54|503.64|505.69|503.79|505.7|503.8|505.54|503.64|4
1732404240000|2024-11-23 23:24:00|505.7|503.8|505.82|503.92|505.87|503.97|505.69|503.79|12
1732404250000|2024-11-23 23:24:10|505.72|503.82|505.69|503.79|505.78|503.88|505.69|503.79|11
1732404260000|2024-11-23 23:24:20|505.88|503.98|504.87|502.97|505.88|503.98|504.87|502.97|25
1732404270000|2024-11-23 23:24:30|504.86|502.96|504.82|502.92|504.86|502.96|504.81|502.91|15
1732404280000|2024-11-23 23:24:40|504.84|502.94|505.18|503.28|505.18|503.28|504.81|502.91|16
1732404290000|2024-11-23 23:24:50|505.19|503.29|505.36|503.46|505.36|503.46|505.19|503.29|15
1732404300000|2024-11-23 23:25:00|505.58|503.68|505.9|504|506.13|504.23|505.58|503.68|24
1732404310000|2024-11-23 23:25:10|505.91|504.01|505.79|503.89|505.91|504.01|505.79|503.89|11
1732404320000|2024-11-23 23:25:20|505.78|503.88|505.77|503.87|505.78|503.88|505.77|503.87|2
1732404330000|2024-11-23 23:25:30|505.82|503.92|505.56|503.66|505.82|503.92|505.56|503.66|16
1732404340000|2024-11-23 23:25:40|505.57|503.67|505.71|503.81|505.71|503.81|505.57|503.67|17
1732404350000|2024-11-23 23:25:50|505.72|503.82|506.08|504.18|506.1|504.2|505.72|503.82|16
1732404360000|2024-11-23 23:26:00|506.07|504.17|506.08|504.18|506.09|504.19|506.06|504.16|6
1732404370000|2024-11-23 23:26:10|506.07|504.17|506.04|504.14|506.07|504.17|506.04|504.14|4
1732404380000|2024-11-23 23:26:20|506.03|504.13|505.99|504.09|506.03|504.13|505.99|504.09|9
1732404390000|2024-11-23 23:26:30|505.98|504.08|505.97|504.07|505.99|504.09|505.96|504.06|10
1732404400000|2024-11-23 23:26:40|506.02|504.12|506.25|504.35|506.27|504.37|506.01|504.11|13
1732404410000|2024-11-23 23:26:50|506.26|504.36|506.63|504.73|506.65|504.75|506.26|504.36|17
1732404420000|2024-11-23 23:27:00|506.62|504.72|506.61|504.71|506.62|504.72|506.55|504.65|20
1732404430000|2024-11-23 23:27:10|506.6|504.7|506.42|504.52|506.6|504.7|506.4|504.5|12
1732404440000|2024-11-23 23:27:20|506.41|504.51|506.33|504.43|506.41|504.51|506.29|504.39|9
1732404450000|2024-11-23 23:27:30|506.3|504.4|506.3|504.4|506.32|504.42|506.3|504.4|5
1732404460000|2024-11-23 23:27:40|506.29|504.39|506.26|504.36|506.32|504.42|506.25|504.35|9
1732404470000|2024-11-23 23:27:50|506.25|504.35|506.39|504.49|506.39|504.49|506.25|504.35|8
1732404480000|2024-11-23 23:28:00|506.4|504.5|506.57|504.67|506.58|504.68|506.4|504.5|9
1732404490000|2024-11-23 23:28:10|506.56|504.66|506.54|504.64|506.59|504.69|506.37|504.47|19
1732404500000|2024-11-23 23:28:20|506.55|504.65|506.29|504.39|506.59|504.69|506.29|504.39|20
1732404510000|2024-11-23 23:28:30|506.27|504.37|505.99|504.09|506.27|504.37|505.99|504.09|19
1732404520000|2024-11-23 23:28:40|505.98|504.08|505.97|504.07|506.02|504.12|505.96|504.06|12
1732404530000|2024-11-23 23:28:50|505.96|504.06|505.39|503.49|505.96|504.06|505.39|503.49|17
1732404540000|2024-11-23 23:29:00|505.4|503.5|505.97|504.07|505.97|504.07|505.39|503.49|9
1732404550000|2024-11-23 23:29:10|505.99|504.09|506.21|504.31|506.21|504.31|505.99|504.09|21
1732404560000|2024-11-23 23:29:20|506.22|504.32|506.37|504.47|506.38|504.48|506.2|504.3|15
1732404570000|2024-11-23 23:29:30|506.38|504.48|506.65|504.75|506.65|504.75|506.38|504.48|11
1732404580000|2024-11-23 23:29:40|506.66|504.76|506.67|504.77|506.67|504.77|506.64|504.74|8
1732404590000|2024-11-23 23:29:50|506.63|504.73|506.76|504.86|506.76|504.86|506.63|504.73|13
1732404600000|2024-11-23 23:30:00|506.79|504.89|506.99|505.09|507.07|505.17|506.79|504.89|17
1732404610000|2024-11-23 23:30:10|506.98|505.08|506.59|504.69|506.98|505.08|506.59|504.69|13
1732404620000|2024-11-23 23:30:20|506.58|504.68|506.53|504.63|506.58|504.68|506.53|504.63|6
1732404630000|2024-11-23 23:30:30|506.54|504.64|506.52|504.62|506.66|504.76|506.52|504.62|15
1732404640000|2024-11-23 23:30:40|506.53|504.63|506.62|504.72|506.63|504.73|506.53|504.63|10
1732404650000|2024-11-23 23:30:50|506.63|504.73|506.67|504.77|506.67|504.77|506.63|504.73|7
1732404660000|2024-11-23 23:31:00|506.66|504.76|507.16|505.26|507.16|505.26|506.66|504.76|27
1732404670000|2024-11-23 23:31:10|507.17|505.27|507.82|505.92|507.82|505.92|507.17|505.27|26
1732404680000|2024-11-23 23:31:20|507.83|505.93|508.23|506.33|508.23|506.33|507.83|505.93|17
1732404690000|2024-11-23 23:31:30|508.25|506.35|508.05|506.15|508.28|506.38|508.05|506.15|18
1732404700000|2024-11-23 23:31:40|508.03|506.13|508.24|506.34|508.24|506.34|508.01|506.11|13
1732404710000|2024-11-23 23:31:50|508.23|506.33|508.52|506.62|508.52|506.62|508.23|506.33|11
1732404730000|2024-11-23 23:32:10|508.53|506.63|508.57|506.67|508.57|506.67|508.53|506.63|2
1732404740000|2024-11-23 23:32:20|508.56|506.66|508.4|506.5|508.56|506.66|508.16|506.26|14
1732404750000|2024-11-23 23:32:30|508.39|506.49|508.41|506.51|508.41|506.51|508.37|506.47|13
1732404760000|2024-11-23 23:32:40|508.4|506.5|508.5|506.6|508.54|506.64|508.4|506.5|8
1732404770000|2024-11-23 23:32:50|508.49|506.59|508.42|506.52|508.49|506.59|508.42|506.52|11
1732404780000|2024-11-23 23:33:00|508.41|506.51|508.56|506.66|508.68|506.78|508.39|506.49|11
1732404790000|2024-11-23 23:33:10|508.54|506.64|508.53|506.63|508.68|506.78|508.52|506.62|16
1732404800000|2024-11-23 23:33:20|508.52|506.62|508.65|506.75|508.69|506.79|508.49|506.59|16
1732404810000|2024-11-23 23:33:30|508.64|506.74|508.69|506.79|508.69|506.79|508.63|506.73|15
1732404820000|2024-11-23 23:33:40|508.7|506.8|508.99|507.09|509.05|507.15|508.7|506.8|10
1732404830000|2024-11-23 23:33:50|508.98|507.08|508.99|507.09|509|507.1|508.97|507.07|10
1732404840000|2024-11-23 23:34:00|508.98|507.08|508.98|507.08|508.99|507.09|508.94|507.04|10
1732404860000|2024-11-23 23:34:20|508.97|507.07|508.78|506.88|509.08|507.18|508.78|506.88|18
1732404870000|2024-11-23 23:34:30|508.77|506.87|508.99|507.09|508.99|507.09|508.76|506.86|9
1732404880000|2024-11-23 23:34:40|508.98|507.08|509.01|507.11|509.01|507.11|508.98|507.08|6
1732404890000|2024-11-23 23:34:50|508.95|507.05|508.69|506.79|508.96|507.06|508.69|506.79|22
1732404900000|2024-11-23 23:35:00|508.68|506.78|508.74|506.84|508.74|506.84|508.44|506.54|14
1732404910000|2024-11-23 23:35:10|508.73|506.83|508.9|507|508.98|507.08|508.72|506.82|15
1732404920000|2024-11-23 23:35:20|508.89|506.99|508.94|507.04|508.94|507.04|508.87|506.97|12
1732404930000|2024-11-23 23:35:30|508.93|507.03|509.37|507.47|509.37|507.47|508.93|507.03|16
1732404940000|2024-11-23 23:35:40|509.35|507.45|509.64|507.74|509.66|507.76|509.35|507.45|17
1732404950000|2024-11-23 23:35:50|509.67|507.77|510.34|508.44|510.38|508.48|509.67|507.77|17
1732404960000|2024-11-23 23:36:00|510.33|508.43|510.33|508.43|510.35|508.45|510.31|508.41|15
1732404970000|2024-11-23 23:36:10|510.59|508.69|510.45|508.55|510.59|508.69|510.45|508.55|14
1732404980000|2024-11-23 23:36:20|510.44|508.54|510.12|508.22|510.44|508.54|510.08|508.18|25
1732404990000|2024-11-23 23:36:30|510.11|508.21|510.09|508.19|510.13|508.23|510.07|508.17|13
1732405000000|2024-11-23 23:36:40|510.02|508.12|510|508.1|510.02|508.12|509.91|508.01|9
1732405010000|2024-11-23 23:36:50|510.06|508.16|510.1|508.2|510.11|508.21|510.06|508.16|9
1732405020000|2024-11-23 23:37:00|510.11|508.21|510.22|508.32|510.26|508.36|510.11|508.21|14
1732405030000|2024-11-23 23:37:10|509.98|508.08|509.69|507.79|509.98|508.08|509.68|507.78|21
1732405040000|2024-11-23 23:37:20|509.68|507.78|509.99|508.09|510.12|508.22|509.68|507.78|21
1732405050000|2024-11-23 23:37:30|509.98|508.08|509.75|507.85|509.98|508.08|509.75|507.85|18
1732405060000|2024-11-23 23:37:40|509.74|507.84|509.9|508|509.91|508.01|509.74|507.84|3
1732405070000|2024-11-23 23:37:50|509.89|507.99|509.87|507.97|509.89|507.99|509.83|507.93|12
1732405080000|2024-11-23 23:38:00|509.88|507.98|509.68|507.78|509.88|507.98|509.68|507.78|13
1732405090000|2024-11-23 23:38:10|509.67|507.77|509.59|507.69|509.67|507.77|509.59|507.69|15
1732405100000|2024-11-23 23:38:20|509.58|507.68|509.54|507.64|509.58|507.68|509.54|507.64|5
1732405110000|2024-11-23 23:38:30|509.59|507.69|509.51|507.61|509.61|507.71|509.5|507.6|12
1732405120000|2024-11-23 23:38:40|509.5|507.6|509.49|507.59|509.5|507.6|509.48|507.58|4
1732405130000|2024-11-23 23:38:50|509.48|507.58|509.49|507.59|509.55|507.65|509.48|507.58|4
1732405140000|2024-11-23 23:39:00|509.5|507.6|509.44|507.54|509.5|507.6|509.44|507.54|7
1732405150000|2024-11-23 23:39:10|509.43|507.53|509.48|507.58|509.49|507.59|509.43|507.53|3
1732405160000|2024-11-23 23:39:20|509.47|507.57|509.58|507.68|509.59|507.69|509.47|507.57|7
1732405170000|2024-11-23 23:39:30|509.62|507.72|509.78|507.88|509.79|507.89|509.62|507.72|8
1732405180000|2024-11-23 23:39:40|509.79|507.89|509.82|507.92|509.82|507.92|509.79|507.89|4
1732405190000|2024-11-23 23:39:50|509.89|507.99|510.35|508.45|510.36|508.46|509.89|507.99|16
1732405200000|2024-11-23 23:40:00|510.34|508.44|510.66|508.76|510.66|508.76|510.34|508.44|9
1732405210000|2024-11-23 23:40:10|510.81|508.91|510.79|508.89|511|509.1|510.79|508.89|24
1732405220000|2024-11-23 23:40:20|510.78|508.88|510.78|508.88|510.81|508.91|510.69|508.79|15
1732405230000|2024-11-23 23:40:30|510.77|508.87|510.77|508.87|510.83|508.93|510.75|508.85|15
1732405240000|2024-11-23 23:40:40|510.76|508.86|510.9|509|511.05|509.15|510.75|508.85|11
1732405250000|2024-11-23 23:40:50|510.89|508.99|510.63|508.73|510.89|508.99|510.6|508.7|16
1732405260000|2024-11-23 23:41:00|510.62|508.72|510.77|508.87|510.8|508.9|510.61|508.71|12
1732405270000|2024-11-23 23:41:10|510.78|508.88|510.86|508.96|510.86|508.96|510.73|508.83|6
1732405280000|2024-11-23 23:41:20|510.85|508.95|511.06|509.16|511.06|509.16|510.82|508.92|7
1732405290000|2024-11-23 23:41:30|511.05|509.15|511.06|509.16|511.07|509.17|511.02|509.12|6
1732405300000|2024-11-23 23:41:40|511.05|509.15|511.49|509.59|511.51|509.61|511.05|509.15|19
1732405310000|2024-11-23 23:41:50|511.5|509.6|511.53|509.63|511.72|509.82|511.48|509.58|8
1732405320000|2024-11-23 23:42:00|511.52|509.62|511.56|509.66|511.56|509.66|511.48|509.58|6
1732405330000|2024-11-23 23:42:10|511.55|509.65|511.49|509.59|511.55|509.65|511.49|509.59|6
1732405340000|2024-11-23 23:42:20|511.5|509.6|511.71|509.81|511.76|509.86|511.49|509.59|11
1732405350000|2024-11-23 23:42:30|511.72|509.82|511.71|509.81|511.72|509.82|511.7|509.8|10
1732405360000|2024-11-23 23:42:40|511.72|509.82|511.89|509.99|511.99|510.09|511.71|509.81|8
1732405370000|2024-11-23 23:42:50|511.9|510|511.84|509.94|511.9|510|511.84|509.94|12
1732405380000|2024-11-23 23:43:00|511.83|509.93|511.89|509.99|511.89|509.99|511.83|509.93|7
1732405390000|2024-11-23 23:43:10|511.88|509.98|512.05|510.15|512.05|510.15|511.88|509.98|6
1732405400000|2024-11-23 23:43:20|512.06|510.16|512.12|510.22|512.13|510.23|512.06|510.16|7
1732405410000|2024-11-23 23:43:30|512.3|510.4|512.19|510.29|512.3|510.4|512.19|510.29|12
1732405420000|2024-11-23 23:43:40|512.18|510.28|512.38|510.48|512.42|510.52|512.17|510.27|13
1732405430000|2024-11-23 23:43:50|512.37|510.47|512.22|510.32|512.37|510.47|512.22|510.32|16
1732405440000|2024-11-23 23:44:00|512.21|510.31|512.34|510.44|512.39|510.49|512.21|510.31|9
1732405450000|2024-11-23 23:44:10|512.33|510.43|512.33|510.43|512.33|510.43|512.32|510.42|3
1732405460000|2024-11-23 23:44:20|512.43|510.53|512.4|510.5|512.43|510.53|512.38|510.48|13
1732405470000|2024-11-23 23:44:30|512.39|510.49|511.9|510|512.39|510.49|511.9|510|18
1732405480000|2024-11-23 23:44:40|511.89|509.99|511.85|509.95|511.89|509.99|511.84|509.94|13
1732405490000|2024-11-23 23:44:50|511.86|509.96|511.96|510.06|512.04|510.14|511.86|509.96|10
1732405500000|2024-11-23 23:45:00|511.98|510.08|512.28|510.38|512.28|510.38|511.96|510.06|11
1732405510000|2024-11-23 23:45:10|512.27|510.37|511.65|509.75|512.27|510.37|511.65|509.75|27
1732405520000|2024-11-23 23:45:20|511.64|509.74|511.75|509.85|511.77|509.87|511.63|509.73|15
1732405530000|2024-11-23 23:45:30|511.74|509.84|511.72|509.82|511.74|509.84|511.72|509.82|3
1732405540000|2024-11-23 23:45:40|511.71|509.81|511.49|509.59|511.71|509.81|511.49|509.59|8
1732405550000|2024-11-23 23:45:50|511.48|509.58|511.48|509.58|511.49|509.59|511.48|509.58|3
1732405560000|2024-11-23 23:46:00|511.47|509.57|511.1|509.2|511.47|509.57|511.1|509.2|17
1732405570000|2024-11-23 23:46:10|511.09|509.19|510.94|509.04|511.09|509.19|510.94|509.04|8
1732405580000|2024-11-23 23:46:20|510.95|509.05|510.93|509.03|510.95|509.05|510.92|509.02|7
1732405590000|2024-11-23 23:46:30|510.92|509.02|510.75|508.85|510.92|509.02|510.75|508.85|8
1732405600000|2024-11-23 23:46:40|510.76|508.86|510.92|509.02|510.92|509.02|510.76|508.86|11
1732405610000|2024-11-23 23:46:50|510.93|509.03|511.26|509.36|511.29|509.39|510.93|509.03|17
1732405620000|2024-11-23 23:47:00|511.27|509.37|511.3|509.4|511.3|509.4|511.26|509.36|12
1732405630000|2024-11-23 23:47:10|511.29|509.39|511.41|509.51|511.41|509.51|511.29|509.39|9
1732405640000|2024-11-23 23:47:20|511.35|509.45|511.5|509.6|511.5|509.6|511.35|509.45|12
1732405650000|2024-11-23 23:47:30|511.51|509.61|511.46|509.56|511.7|509.8|511.46|509.56|15
1732405660000|2024-11-23 23:47:40|511.45|509.55|510.95|509.05|511.45|509.55|510.95|509.05|23
1732405670000|2024-11-23 23:47:50|510.93|509.03|511.37|509.47|511.38|509.48|510.84|508.94|18
1732405680000|2024-11-23 23:48:00|511.36|509.46|511.38|509.48|511.38|509.48|511.36|509.46|7
1732405690000|2024-11-23 23:48:10|511.51|509.61|510.88|508.98|511.51|509.61|510.88|508.98|22
1732405700000|2024-11-23 23:48:20|510.87|508.97|510.78|508.88|510.87|508.97|510.76|508.86|11
1732405710000|2024-11-23 23:48:30|510.77|508.87|510.62|508.72|510.77|508.87|510.59|508.69|16
1732405720000|2024-11-23 23:48:40|510.36|508.46|510.37|508.47|510.38|508.48|510.36|508.46|4
1732405730000|2024-11-23 23:48:50|510.38|508.48|510.56|508.66|510.64|508.74|510.38|508.48|15
1732405740000|2024-11-23 23:49:00|510.55|508.65|510.11|508.21|510.55|508.65|510.11|508.21|19
1732405750000|2024-11-23 23:49:10|510.13|508.23|510.16|508.26|510.2|508.3|510.11|508.21|13
1732405760000|2024-11-23 23:49:20|510.15|508.25|510.14|508.24|510.15|508.25|510.14|508.24|4
1732405770000|2024-11-23 23:49:30|510.15|508.25|510.27|508.37|510.41|508.51|510.15|508.25|17
1732405780000|2024-11-23 23:49:40|510.26|508.36|510.3|508.4|510.32|508.42|510.09|508.19|17
1732405790000|2024-11-23 23:49:50|510.29|508.39|510.29|508.39|510.39|508.49|510.27|508.37|19
1732405800000|2024-11-23 23:50:00|510.28|508.38|510.05|508.15|510.28|508.38|510.05|508.15|6
1732405810000|2024-11-23 23:50:10|510.04|508.14|509.5|507.6|510.04|508.14|509.5|507.6|27
1732405820000|2024-11-23 23:50:20|509.51|507.61|509.48|507.58|509.54|507.64|509.47|507.57|15
1732405830000|2024-11-23 23:50:30|509.49|507.59|509.61|507.71|509.62|507.72|509.49|507.59|10
1732405840000|2024-11-23 23:50:40|509.6|507.7|509.86|507.96|509.86|507.96|509.6|507.7|11
1732405850000|2024-11-23 23:50:50|509.87|507.97|509.42|507.52|509.88|507.98|509.42|507.52|22
1732405860000|2024-11-23 23:51:00|509.41|507.51|509.41|507.51|509.41|507.51|509.4|507.5|3
1732405870000|2024-11-23 23:51:10|509.4|507.5|509|507.1|509.42|507.52|509|507.1|21
1732405880000|2024-11-23 23:51:20|508.99|507.09|508.8|506.9|509.04|507.14|508.78|506.88|20
1732405890000|2024-11-23 23:51:30|508.79|506.89|508.99|507.09|509|507.1|508.79|506.89|6
1732405900000|2024-11-23 23:51:40|509|507.1|509.25|507.35|509.25|507.35|509|507.1|14
1732405910000|2024-11-23 23:51:50|509.26|507.36|509.3|507.4|509.3|507.4|509.26|507.36|5
1732405920000|2024-11-23 23:52:00|509.29|507.39|508.46|506.56|509.29|507.39|508.46|506.56|21
1732405930000|2024-11-23 23:52:10|508.47|506.57|508.55|506.65|508.55|506.65|508.38|506.48|21
1732405940000|2024-11-23 23:52:20|508.56|506.66|508.84|506.94|508.84|506.94|508.56|506.66|15
1732405950000|2024-11-23 23:52:30|508.96|507.06|508.96|507.06|509|507.1|508.85|506.95|13
1732405960000|2024-11-23 23:52:40|508.95|507.05|509.2|507.3|509.25|507.35|508.95|507.05|13
1732405970000|2024-11-23 23:52:50|509.18|507.28|509.24|507.34|509.24|507.34|509.17|507.27|8
1732405980000|2024-11-23 23:53:00|509.23|507.33|509.61|507.71|509.61|507.71|509.23|507.33|16
1732405990000|2024-11-23 23:53:10|509.62|507.72|509.86|507.96|509.87|507.97|509.62|507.72|11
1732406000000|2024-11-23 23:53:20|509.87|507.97|509.88|507.98|509.88|507.98|509.87|507.97|2
1732406010000|2024-11-23 23:53:30|509.89|507.99|509.96|508.06|509.96|508.06|509.89|507.99|8
1732406020000|2024-11-23 23:53:40|509.97|508.07|510.24|508.34|510.38|508.48|509.96|508.06|24
1732406030000|2024-11-23 23:53:50|510.29|508.39|510.27|508.37|510.29|508.39|510.23|508.33|8
1732406040000|2024-11-23 23:54:00|510.26|508.36|510.2|508.3|510.26|508.36|510.2|508.3|7
1732406050000|2024-11-23 23:54:10|510.19|508.29|510.17|508.27|510.19|508.29|510.17|508.27|3
1732406060000|2024-11-23 23:54:20|510.18|508.28|510.41|508.51|510.41|508.51|510.18|508.28|6
1732406070000|2024-11-23 23:54:30|510.42|508.52|510.67|508.77|510.67|508.77|510.42|508.52|17
1732406080000|2024-11-23 23:54:40|510.68|508.78|510.91|509.01|510.95|509.05|510.68|508.78|11
1732406090000|2024-11-23 23:54:50|510.9|509|510.94|509.04|510.97|509.07|510.82|508.92|19
1732406100000|2024-11-23 23:55:00|510.93|509.03|510.72|508.82|510.93|509.03|510.71|508.81|14
1732406110000|2024-11-23 23:55:10|510.73|508.83|510.74|508.84|510.78|508.88|510.73|508.83|13
1732406120000|2024-11-23 23:55:20|510.83|508.93|510.51|508.61|510.83|508.93|510.51|508.61|8
1732406140000|2024-11-23 23:55:40|510.52|508.62|510.48|508.58|510.61|508.71|510.48|508.58|14
1732406150000|2024-11-23 23:55:50|510.32|508.42|510.37|508.47|510.4|508.5|510.3|508.4|9
1732406160000|2024-11-23 23:56:00|510.38|508.48|510.89|508.99|510.97|509.07|510.38|508.48|19
1732406170000|2024-11-23 23:56:10|510.88|508.98|510.98|509.08|511.05|509.15|510.77|508.87|22
1732406180000|2024-11-23 23:56:20|511.02|509.12|511.06|509.16|511.06|509.16|511.01|509.11|12
1732406190000|2024-11-23 23:56:30|511.05|509.15|511.07|509.17|511.18|509.28|511.05|509.15|13
1732406200000|2024-11-23 23:56:40|511.06|509.16|511.01|509.11|511.06|509.16|511.01|509.11|8
1732406210000|2024-11-23 23:56:50|510.98|509.08|510.95|509.05|510.98|509.08|510.95|509.05|4
1732406220000|2024-11-23 23:57:00|510.85|508.95|510.72|508.82|510.89|508.99|510.72|508.82|14
1732406230000|2024-11-23 23:57:10|510.6|508.7|510.74|508.84|510.74|508.84|510.59|508.69|9
1732406240000|2024-11-23 23:57:20|510.75|508.85|510.86|508.96|510.86|508.96|510.75|508.85|12
1732406250000|2024-11-23 23:57:30|510.77|508.87|511.05|509.15|511.07|509.17|510.77|508.87|8
1732406260000|2024-11-23 23:57:40|511.03|509.13|511.03|509.13|511.03|509.13|511.01|509.11|5
1732406270000|2024-11-23 23:57:50|511.15|509.25|511.83|509.93|511.83|509.93|511.15|509.25|22
1732406280000|2024-11-23 23:58:00|511.84|509.94|511.85|509.95|511.86|509.96|511.84|509.94|6
1732406290000|2024-11-23 23:58:10|511.84|509.94|511.86|509.96|511.86|509.96|511.47|509.57|27
1732406300000|2024-11-23 23:58:20|511.85|509.95|511.8|509.9|511.85|509.95|511.8|509.9|8
1732406310000|2024-11-23 23:58:30|511.81|509.91|511.78|509.88|511.81|509.91|511.75|509.85|14
1732406320000|2024-11-23 23:58:40|511.77|509.87|511.94|510.04|511.94|510.04|511.65|509.75|15
1732406330000|2024-11-23 23:58:50|511.95|510.05|511.96|510.06|511.97|510.07|511.94|510.04|12
1732406340000|2024-11-23 23:59:00|511.95|510.05|511.78|509.88|511.95|510.05|511.78|509.88|12
1732406350000|2024-11-23 23:59:10|511.77|509.87|511.62|509.72|511.77|509.87|511.56|509.66|12
1732406360000|2024-11-23 23:59:20|511.63|509.73|511.63|509.73|511.67|509.77|511.63|509.73|10
1732406370000|2024-11-23 23:59:30|511.62|509.72|511.58|509.68|511.62|509.72|511.58|509.68|5
1732406380000|2024-11-23 23:59:40|511.54|509.64|511.4|509.5|511.54|509.64|511.4|509.5|6
1732406390000|2024-11-23 23:59:50|511.39|509.49|511.36|509.46|511.4|509.5|511.36|509.46|5
1732406400000|2024-11-24 00:00:00|511.35|509.45|511.23|509.33|511.35|509.45|511.23|509.33|12
1732406410000|2024-11-24 00:00:10|511.22|509.32|510.67|508.77|511.22|509.32|510.67|508.77|19
1732406420000|2024-11-24 00:00:20|510.66|508.76|509.7|507.8|510.66|508.76|509.7|507.8|28
1732406430000|2024-11-24 00:00:30|509.69|507.79|508.89|506.99|509.69|507.79|508.89|506.99|28
1732406440000|2024-11-24 00:00:40|508.88|506.98|509.28|507.38|509.29|507.39|508.62|506.72|22
1732406450000|2024-11-24 00:00:50|509.29|507.39|509.67|507.77|509.67|507.77|509.27|507.37|14
1732406460000|2024-11-24 00:01:00|509.66|507.76|509.83|507.93|509.91|508.01|509.58|507.68|17
1732406470000|2024-11-24 00:01:10|509.9|508|510.53|508.63|510.7|508.8|509.9|508|27
1732406480000|2024-11-24 00:01:20|510.52|508.62|510.26|508.36|510.52|508.62|509.77|507.87|22
1732406490000|2024-11-24 00:01:30|510.28|508.38|511.46|509.56|511.46|509.56|510.25|508.35|16
1732406500000|2024-11-24 00:01:40|511.48|509.58|512.64|510.74|512.64|510.74|511.48|509.58|18
1732406510000|2024-11-24 00:01:50|512.65|510.75|513|511.1|513.41|511.51|512.19|510.29|26
1732406520000|2024-11-24 00:02:00|513.24|511.34|513.82|511.92|514.1|512.2|513.24|511.34|21
1732406530000|2024-11-24 00:02:10|513.83|511.93|514.24|512.34|514.58|512.68|513.82|511.92|26
1732406540000|2024-11-24 00:02:20|514.29|512.39|513.92|512.02|514.71|512.81|513.92|512.02|22
1732406550000|2024-11-24 00:02:30|513.95|512.05|514.01|512.11|514.33|512.43|513.88|511.98|23
1732406560000|2024-11-24 00:02:40|514|512.1|513.99|512.09|514|512.1|513.63|511.73|20
1732406570000|2024-11-24 00:02:50|513.97|512.07|513|511.1|513.97|512.07|513|511.1|24
1732406580000|2024-11-24 00:03:00|512.99|511.09|512.44|510.54|512.99|511.09|512|510.1|26
1732406590000|2024-11-24 00:03:10|512.47|510.57|511.97|510.07|512.47|510.57|511.88|509.98|26
1732406600000|2024-11-24 00:03:20|511.96|510.06|512.65|510.75|512.65|510.75|511.91|510.01|19
1732406610000|2024-11-24 00:03:30|512.64|510.74|512.21|510.31|512.64|510.74|512.2|510.3|18
1732406620000|2024-11-24 00:03:40|512.2|510.3|511.7|509.8|512.21|510.31|511.69|509.79|22
1732406630000|2024-11-24 00:03:50|511.71|509.81|511.96|510.06|511.96|510.06|511.71|509.81|18
1732406640000|2024-11-24 00:04:00|512.04|510.14|511.39|509.49|512.29|510.39|511.39|509.49|22
1732406650000|2024-11-24 00:04:10|511.38|509.48|511.6|509.7|511.63|509.73|511.03|509.13|21
1732406660000|2024-11-24 00:04:20|511.59|509.69|512.1|510.2|512.1|510.2|511.51|509.61|20
1732406670000|2024-11-24 00:04:30|512.11|510.21|511.79|509.89|512.15|510.25|511.79|509.89|22
1732406680000|2024-11-24 00:04:40|511.78|509.88|511.59|509.69|512|510.1|511.59|509.69|22
1732406690000|2024-11-24 00:04:50|511.6|509.7|511.58|509.68|511.61|509.71|511.58|509.68|6
1732406700000|2024-11-24 00:05:00|511.59|509.69|512.44|510.54|512.44|510.54|511.59|509.69|21
1732406710000|2024-11-24 00:05:10|512.45|510.55|512.73|510.83|512.76|510.86|512.43|510.53|21
1732406720000|2024-11-24 00:05:20|512.7|510.8|512.79|510.89|512.89|510.99|512.61|510.71|15
1732406730000|2024-11-24 00:05:30|512.78|510.88|512.84|510.94|512.86|510.96|512.69|510.79|22
1732406740000|2024-11-24 00:05:40|513.07|511.17|512.98|511.08|513.08|511.18|512.91|511.01|19
1732406750000|2024-11-24 00:05:50|512.97|511.07|513.2|511.3|513.2|511.3|512.79|510.89|13
1732406760000|2024-11-24 00:06:00|513.19|511.29|512.83|510.93|513.19|511.29|512.83|510.93|19
1732406770000|2024-11-24 00:06:10|512.81|510.91|512.07|510.17|512.81|510.91|512.03|510.13|25
1732406780000|2024-11-24 00:06:20|512.06|510.16|512.35|510.45|512.41|510.51|512.05|510.15|18
1732406790000|2024-11-24 00:06:30|512.36|510.46|512.16|510.26|512.4|510.5|512.16|510.26|17
1732406800000|2024-11-24 00:06:40|511.96|510.06|512.16|510.26|512.23|510.33|511.93|510.03|21
1732406810000|2024-11-24 00:06:50|512.17|510.27|512.47|510.57|512.51|510.61|512.17|510.27|19
1732406820000|2024-11-24 00:07:00|512.48|510.58|511.96|510.06|512.51|510.61|511.96|510.06|20
1732406830000|2024-11-24 00:07:10|511.95|510.05|511.42|509.52|511.95|510.05|511.42|509.52|26
1732406840000|2024-11-24 00:07:20|511.5|509.6|511.5|509.6|511.88|509.98|511.5|509.6|25
1732406850000|2024-11-24 00:07:30|511.49|509.59|511.38|509.48|511.49|509.59|511.38|509.48|13
1732406860000|2024-11-24 00:07:40|511.37|509.47|511.05|509.15|511.37|509.47|511.05|509.15|17
1732406870000|2024-11-24 00:07:50|511.04|509.14|511.09|509.19|511.18|509.28|510.88|508.98|29
1732406880000|2024-11-24 00:08:00|511.08|509.18|511.94|510.04|511.96|510.06|511.07|509.17|21
1732406890000|2024-11-24 00:08:10|511.88|509.98|512.03|510.13|512.11|510.21|511.85|509.95|22
1732406900000|2024-11-24 00:08:20|512.02|510.12|511.6|509.7|512.02|510.12|511.51|509.61|17
1732406910000|2024-11-24 00:08:30|511.61|509.71|512.2|510.3|512.2|510.3|511.61|509.71|18
1732406920000|2024-11-24 00:08:40|512.19|510.29|512.33|510.43|512.33|510.43|512.18|510.28|16
1732406930000|2024-11-24 00:08:50|512.34|510.44|512.57|510.67|512.6|510.7|512.34|510.44|13
1732406940000|2024-11-24 00:09:00|512.59|510.69|512.51|510.61|512.6|510.7|512.51|510.61|15
1732406950000|2024-11-24 00:09:10|512.5|510.6|511.27|509.37|512.52|510.62|511.27|509.37|21
1732406960000|2024-11-24 00:09:20|511.26|509.36|511.56|509.66|511.59|509.69|511.26|509.36|20
1732406970000|2024-11-24 00:09:30|511.54|509.64|511.21|509.31|511.58|509.68|511.21|509.31|16
1732406980000|2024-11-24 00:09:40|511.17|509.27|511.32|509.42|511.33|509.43|511.15|509.25|15
1732406990000|2024-11-24 00:09:50|511.33|509.43|511.37|509.47|511.37|509.47|511.09|509.19|18
1732407000000|2024-11-24 00:10:00|511.39|509.49|511.59|509.69|511.62|509.72|511.39|509.49|18
1732407010000|2024-11-24 00:10:10|511.6|509.7|511.63|509.73|511.69|509.79|511.6|509.7|13
1732407020000|2024-11-24 00:10:20|511.62|509.72|511.88|509.98|511.89|509.99|511.52|509.62|18
1732407030000|2024-11-24 00:10:30|511.92|510.02|512.28|510.38|512.3|510.4|511.92|510.02|20
1732407040000|2024-11-24 00:10:40|512.29|510.39|512.29|510.39|512.29|510.39|512.25|510.35|9
1732407050000|2024-11-24 00:10:50|512.3|510.4|512.67|510.77|512.67|510.77|512.3|510.4|16
1732407060000|2024-11-24 00:11:00|512.68|510.78|513.68|511.78|513.69|511.79|512.66|510.76|21
1732407070000|2024-11-24 00:11:10|513.69|511.79|513.63|511.73|513.69|511.79|513.63|511.73|11
1732407080000|2024-11-24 00:11:20|513.64|511.74|513.63|511.73|513.64|511.74|513.62|511.72|7
1732407090000|2024-11-24 00:11:30|513.64|511.74|513.63|511.73|513.64|511.74|513.48|511.58|10
1732407100000|2024-11-24 00:11:40|513.64|511.74|513.98|512.08|513.98|512.08|513.44|511.54|19
1732407110000|2024-11-24 00:11:50|513.99|512.09|514.06|512.16|514.09|512.19|513.99|512.09|9
1732407120000|2024-11-24 00:12:00|514.05|512.15|513.12|511.22|514.06|512.16|513.08|511.18|26
1732407130000|2024-11-24 00:12:10|513.11|511.21|512.89|510.99|513.17|511.27|512.89|510.99|28
1732407140000|2024-11-24 00:12:20|512.88|510.98|512.6|510.7|512.88|510.98|512.57|510.67|16
1732407150000|2024-11-24 00:12:30|512.65|510.75|512.69|510.79|512.72|510.82|512.64|510.74|8
1732407160000|2024-11-24 00:12:40|512.68|510.78|512.47|510.57|512.68|510.78|512.43|510.53|12
1732407170000|2024-11-24 00:12:50|512.48|510.58|512.58|510.68|512.62|510.72|512.48|510.58|12
1732407180000|2024-11-24 00:13:00|512.59|510.69|512.59|510.69|512.6|510.7|512.55|510.65|11
1732407190000|2024-11-24 00:13:10|512.58|510.68|512.47|510.57|512.59|510.69|512.47|510.57|11
1732407200000|2024-11-24 00:13:20|512.28|510.38|512.93|511.03|512.93|511.03|512.25|510.35|20
1732407210000|2024-11-24 00:13:30|512.92|511.02|512.97|511.07|512.98|511.08|512.92|511.02|10
1732407220000|2024-11-24 00:13:40|512.96|511.06|512.71|510.81|512.96|511.06|512.71|510.81|9
1732407230000|2024-11-24 00:13:50|512.7|510.8|512.3|510.4|512.7|510.8|512.3|510.4|14
1732407240000|2024-11-24 00:14:00|512.48|510.58|512.58|510.68|512.59|510.69|512.48|510.58|5
1732407250000|2024-11-24 00:14:10|512.57|510.67|512.42|510.52|512.57|510.67|512.42|510.52|20
1732407260000|2024-11-24 00:14:20|512.41|510.51|512.61|510.71|512.61|510.71|512.41|510.51|5
1732407270000|2024-11-24 00:14:30|512.62|510.72|512.66|510.76|512.66|510.76|512.57|510.67|15
1732407280000|2024-11-24 00:14:40|512.67|510.77|512.59|510.69|512.67|510.77|512.59|510.69|9
1732407290000|2024-11-24 00:14:50|512.6|510.7|512.75|510.85|512.8|510.9|512.58|510.68|8
1732407300000|2024-11-24 00:15:00|512.74|510.84|512.48|510.58|512.74|510.84|512.45|510.55|21
1732407310000|2024-11-24 00:15:10|512.49|510.59|512.85|510.95|512.86|510.96|512.45|510.55|8
1732407320000|2024-11-24 00:15:20|512.84|510.94|512.69|510.79|512.84|510.94|512.67|510.77|19
1732407330000|2024-11-24 00:15:30|512.79|510.89|512.47|510.57|512.79|510.89|512.47|510.57|15
1732407340000|2024-11-24 00:15:40|512.46|510.56|512.48|510.58|512.48|510.58|512.41|510.51|12
1732407350000|2024-11-24 00:15:50|512.51|510.61|512.62|510.72|512.62|510.72|512.47|510.57|12
1732407360000|2024-11-24 00:16:00|512.63|510.73|512.66|510.76|512.67|510.77|512.59|510.69|14
1732407370000|2024-11-24 00:16:10|512.67|510.77|512.39|510.49|512.67|510.77|512.31|510.41|15
1732407380000|2024-11-24 00:16:20|512.33|510.43|512.74|510.84|512.74|510.84|512.17|510.27|36
1732407390000|2024-11-24 00:16:30|512.76|510.86|513.36|511.46|513.49|511.59|512.76|510.86|21
1732407400000|2024-11-24 00:16:40|513.37|511.47|512.77|510.87|513.41|511.51|512.77|510.87|27
1732407410000|2024-11-24 00:16:50|512.76|510.86|512.47|510.57|512.76|510.86|512.44|510.54|18
1732407420000|2024-11-24 00:17:00|512.5|510.6|512.77|510.87|512.78|510.88|512.47|510.57|18
1732407430000|2024-11-24 00:17:10|512.78|510.88|513.16|511.26|513.19|511.29|512.78|510.88|18
1732407440000|2024-11-24 00:17:20|513.17|511.27|513.56|511.66|513.56|511.66|513.17|511.27|20
1732407450000|2024-11-24 00:17:30|513.55|511.65|513.78|511.88|513.78|511.88|513.53|511.63|12
1732407460000|2024-11-24 00:17:40|513.77|511.87|513.31|511.41|513.77|511.87|513.28|511.38|21
1732407470000|2024-11-24 00:17:50|513.3|511.4|513.3|511.4|513.3|511.4|513.27|511.37|5
1732407480000|2024-11-24 00:18:00|513.28|511.38|512.8|510.9|513.3|511.4|512.8|510.9|16
1732407490000|2024-11-24 00:18:10|512.79|510.89|513.37|511.47|513.37|511.47|512.76|510.86|18
1732407500000|2024-11-24 00:18:20|513.36|511.46|513.88|511.98|513.89|511.99|513.3|511.4|22
1732407510000|2024-11-24 00:18:30|513.89|511.99|514.01|512.11|514.08|512.18|513.89|511.99|13
1732407520000|2024-11-24 00:18:40|514|512.1|513.66|511.76|514|512.1|513.66|511.76|13
1732407530000|2024-11-24 00:18:50|513.67|511.77|513.96|512.06|513.96|512.06|513.67|511.77|17
1732407540000|2024-11-24 00:19:00|513.99|512.09|513.92|512.02|514.24|512.34|513.92|512.02|15
1732407550000|2024-11-24 00:19:10|513.91|512.01|513.5|511.6|513.91|512.01|513.5|511.6|23
1732407560000|2024-11-24 00:19:20|513.49|511.59|513.4|511.5|513.49|511.59|513.4|511.5|13
1732407570000|2024-11-24 00:19:30|513.58|511.68|513.71|511.81|513.73|511.83|513.55|511.65|15
1732407580000|2024-11-24 00:19:40|513.73|511.83|513.7|511.8|513.8|511.9|513.7|511.8|14
1732407590000|2024-11-24 00:19:50|513.71|511.81|513.91|512.01|513.92|512.02|513.71|511.81|9
1732407600000|2024-11-24 00:20:00|513.9|512|513.89|511.99|513.91|512.01|513.85|511.95|13
1732407610000|2024-11-24 00:20:10|513.9|512|514.16|512.26|514.17|512.27|513.9|512|19
1732407620000|2024-11-24 00:20:20|514.15|512.25|514.38|512.48|514.43|512.53|514.13|512.23|21
1732407630000|2024-11-24 00:20:30|514.43|512.53|514.5|512.6|514.5|512.6|514.42|512.52|13
1732407640000|2024-11-24 00:20:40|514.61|512.71|514.64|512.74|514.69|512.79|514.61|512.71|7
1732407650000|2024-11-24 00:20:50|514.65|512.75|514.74|512.84|514.75|512.85|514.63|512.73|4
1732407660000|2024-11-24 00:21:00|514.64|512.74|514.69|512.79|514.74|512.84|514.63|512.73|10
1732407670000|2024-11-24 00:21:10|514.68|512.78|514.07|512.17|514.68|512.78|514.07|512.17|25
1732407680000|2024-11-24 00:21:20|514.11|512.21|514.13|512.23|514.19|512.29|513.95|512.05|23
1732407690000|2024-11-24 00:21:30|514.12|512.22|513.64|511.74|514.12|512.22|513.64|511.74|9
1732407700000|2024-11-24 00:21:40|513.63|511.73|513.91|512.01|513.91|512.01|513.58|511.68|15
1732407710000|2024-11-24 00:21:50|513.92|512.02|513.86|511.96|513.92|512.02|513.85|511.95|13
1732407720000|2024-11-24 00:22:00|513.85|511.95|513.83|511.93|513.85|511.95|513.82|511.92|5
1732407730000|2024-11-24 00:22:10|514.01|512.11|513.95|512.05|514.01|512.11|513.93|512.03|14
1732407740000|2024-11-24 00:22:20|513.94|512.04|513.89|511.99|513.94|512.04|513.88|511.98|8
1732407750000|2024-11-24 00:22:30|514.04|512.14|514.16|512.26|514.17|512.27|514.04|512.14|7
1732407760000|2024-11-24 00:22:40|514.15|512.25|514.1|512.2|514.15|512.25|514.1|512.2|6
1732407770000|2024-11-24 00:22:50|514.09|512.19|513.86|511.96|514.09|512.19|513.84|511.94|14
1732407780000|2024-11-24 00:23:00|513.76|511.86|513.45|511.55|513.76|511.86|513.41|511.51|18
1732407790000|2024-11-24 00:23:10|513.37|511.47|513.36|511.46|513.37|511.47|513.35|511.45|4
1732407800000|2024-11-24 00:23:20|513.56|511.66|513.52|511.62|513.57|511.67|513.51|511.61|4
1732407810000|2024-11-24 00:23:30|513.51|511.61|513.49|511.59|513.51|511.61|513.45|511.55|8
1732407820000|2024-11-24 00:23:40|513.5|511.6|513.29|511.39|513.5|511.6|513.15|511.25|20
1732407830000|2024-11-24 00:23:50|513.3|511.4|513.42|511.52|513.43|511.53|513.3|511.4|8
1732407840000|2024-11-24 00:24:00|513.44|511.54|513.47|511.57|513.51|511.61|513.44|511.54|12
1732407850000|2024-11-24 00:24:10|513.46|511.56|513.57|511.67|513.69|511.79|513.46|511.56|19
1732407860000|2024-11-24 00:24:20|513.56|511.66|513.29|511.39|513.56|511.66|513.24|511.34|7
1732407870000|2024-11-24 00:24:30|513.3|511.4|513.61|511.71|513.61|511.71|513.3|511.4|11
1732407880000|2024-11-24 00:24:40|513.62|511.72|513.9|512|513.95|512.05|513.62|511.72|11
1732407890000|2024-11-24 00:24:50|513.89|511.99|514.04|512.14|514.08|512.18|513.86|511.96|15
1732407900000|2024-11-24 00:25:00|514.03|512.13|514.21|512.31|514.21|512.31|513.62|511.72|28
1732407910000|2024-11-24 00:25:10|514.22|512.32|514.24|512.34|514.27|512.37|514.19|512.29|13
1732407920000|2024-11-24 00:25:20|514.23|512.33|514.21|512.31|514.42|512.52|514.21|512.31|23
1732407930000|2024-11-24 00:25:30|514.2|512.3|514.05|512.15|514.2|512.3|513.99|512.09|11
1732407940000|2024-11-24 00:25:40|514.06|512.16|514|512.1|514.07|512.17|514|512.1|9
1732407950000|2024-11-24 00:25:50|513.99|512.09|513.86|511.96|514.01|512.11|513.85|511.95|17
1732407960000|2024-11-24 00:26:00|513.87|511.97|514.1|512.2|514.1|512.2|513.87|511.97|7
1732407970000|2024-11-24 00:26:10|514.09|512.19|514.11|512.21|514.16|512.26|514.09|512.19|12
1732407980000|2024-11-24 00:26:20|514.1|512.2|514.15|512.25|514.19|512.29|514.06|512.16|14
1732407990000|2024-11-24 00:26:30|514.13|512.23|514.27|512.37|514.42|512.52|514.13|512.23|6
1732408000000|2024-11-24 00:26:40|514.08|512.18|514.1|512.2|514.1|512.2|514.08|512.18|3
1732408010000|2024-11-24 00:26:50|514.09|512.19|514.55|512.65|514.55|512.65|514.09|512.19|17
1732408020000|2024-11-24 00:27:00|514.43|512.53|514.18|512.28|514.5|512.6|514.05|512.15|23
1732408030000|2024-11-24 00:27:10|514.19|512.29|514.34|512.44|514.34|512.44|514.19|512.29|9
1732408040000|2024-11-24 00:27:20|514.35|512.45|514.34|512.44|514.35|512.45|514.28|512.38|6
1732408050000|2024-11-24 00:27:30|514.33|512.43|514.26|512.36|514.33|512.43|514.1|512.2|11
1732408060000|2024-11-24 00:27:40|514.33|512.43|514.44|512.54|514.47|512.57|514.32|512.42|10
1732408070000|2024-11-24 00:27:50|514.45|512.55|514.89|512.99|514.95|513.05|514.45|512.55|26
1732408080000|2024-11-24 00:28:00|514.88|512.98|515.52|513.62|515.57|513.67|514.88|512.98|25
1732408090000|2024-11-24 00:28:10|515.51|513.61|515.28|513.38|515.51|513.61|515.22|513.32|23
1732408100000|2024-11-24 00:28:20|515.45|513.55|515.57|513.67|515.57|513.67|515.45|513.55|10
1732408110000|2024-11-24 00:28:30|515.58|513.68|515.84|513.94|515.84|513.94|515.58|513.68|10
1732408120000|2024-11-24 00:28:40|515.85|513.95|516.37|514.47|516.4|514.5|515.85|513.95|15
1732408130000|2024-11-24 00:28:50|516.36|514.46|515.97|514.07|516.36|514.46|515.97|514.07|26
1732408140000|2024-11-24 00:29:00|515.96|514.06|516.08|514.18|516.08|514.18|515.96|514.06|4
1732408150000|2024-11-24 00:29:10|516.12|514.22|516.12|514.22|516.13|514.23|516.11|514.21|5
1732408160000|2024-11-24 00:29:20|516.13|514.23|516.27|514.37|516.3|514.4|516.13|514.23|8
1732408170000|2024-11-24 00:29:30|516.28|514.38|516.41|514.51|516.47|514.57|516.28|514.38|8
1732408180000|2024-11-24 00:29:40|516.39|514.49|516.19|514.29|516.39|514.49|516.12|514.22|14
1732408190000|2024-11-24 00:29:50|516.18|514.28|516.14|514.24|516.21|514.31|516.14|514.24|10
1732408200000|2024-11-24 00:30:00|516.22|514.32|516.34|514.44|516.43|514.53|516.22|514.32|13
1732408210000|2024-11-24 00:30:10|516.2|514.3|516.15|514.25|516.32|514.42|516.15|514.25|7
1732408220000|2024-11-24 00:30:20|516.14|514.24|516.29|514.39|516.33|514.43|516.14|514.24|7
1732408230000|2024-11-24 00:30:30|516.28|514.38|516.25|514.35|516.28|514.38|516.24|514.34|4
1732408240000|2024-11-24 00:30:40|516.26|514.36|515.97|514.07|516.26|514.36|515.92|514.02|20
1732408250000|2024-11-24 00:30:50|515.96|514.06|515.64|513.74|515.96|514.06|515.62|513.72|17
1732408260000|2024-11-24 00:31:00|515.65|513.75|515.29|513.39|515.65|513.75|515.29|513.39|13
1732408270000|2024-11-24 00:31:10|515.3|513.4|514.96|513.06|515.3|513.4|514.95|513.05|19
1732408280000|2024-11-24 00:31:20|514.99|513.09|515.44|513.54|515.52|513.62|514.98|513.08|23
1732408290000|2024-11-24 00:31:30|515.42|513.52|514.91|513.01|515.43|513.53|514.91|513.01|27
1732408300000|2024-11-24 00:31:40|514.9|513|515.48|513.58|515.49|513.59|514.86|512.96|15
1732408310000|2024-11-24 00:31:50|515.47|513.57|515.55|513.65|515.55|513.65|515.41|513.51|18
1732408320000|2024-11-24 00:32:00|515.54|513.64|515.81|513.91|515.98|514.08|515.53|513.63|16
1732408330000|2024-11-24 00:32:10|515.64|513.74|515.36|513.46|515.64|513.74|515.36|513.46|16
1732408340000|2024-11-24 00:32:20|515.35|513.45|515.22|513.32|515.35|513.45|515.2|513.3|16
1732408350000|2024-11-24 00:32:30|515.23|513.33|515.02|513.12|515.26|513.36|515.02|513.12|10
1732408360000|2024-11-24 00:32:40|515.01|513.11|515.24|513.34|515.26|513.36|514.99|513.09|15
1732408370000|2024-11-24 00:32:50|515.25|513.35|515.34|513.44|515.34|513.44|515.25|513.35|7
1732408380000|2024-11-24 00:33:00|515.33|513.43|515.19|513.29|515.46|513.56|515.19|513.29|15
1732408390000|2024-11-24 00:33:10|515.18|513.28|514.75|512.85|515.18|513.28|514.69|512.79|19
1732408400000|2024-11-24 00:33:20|514.76|512.86|514.5|512.6|514.79|512.89|514.5|512.6|13
1732408410000|2024-11-24 00:33:30|514.49|512.59|514.8|512.9|514.8|512.9|514.21|512.31|22
1732408420000|2024-11-24 00:33:40|514.91|513.01|515.35|513.45|515.38|513.48|514.88|512.98|20
1732408430000|2024-11-24 00:33:50|515.36|513.46|515.43|513.53|515.43|513.53|515.36|513.46|8
1732408440000|2024-11-24 00:34:00|515.42|513.52|514.98|513.08|515.42|513.52|514.98|513.08|23
1732408450000|2024-11-24 00:34:10|514.97|513.07|514.55|512.65|514.97|513.07|514.42|512.52|21
1732408460000|2024-11-24 00:34:20|514.61|512.71|514.56|512.66|514.77|512.87|514.49|512.59|18
1732408470000|2024-11-24 00:34:30|514.57|512.67|514.57|512.67|514.58|512.68|514.51|512.61|14
1732408480000|2024-11-24 00:34:40|514.58|512.68|514.76|512.86|514.8|512.9|514.58|512.68|10
1732408490000|2024-11-24 00:34:50|514.77|512.87|514.87|512.97|514.87|512.97|514.77|512.87|7
1732408500000|2024-11-24 00:35:00|514.86|512.96|514.31|512.41|514.88|512.98|514.31|512.41|20
1732408510000|2024-11-24 00:35:10|514.3|512.4|514.45|512.55|514.47|512.57|514.3|512.4|16
1732408520000|2024-11-24 00:35:20|514.44|512.54|513.85|511.95|514.44|512.54|513.85|511.95|18
1732408530000|2024-11-24 00:35:30|513.84|511.94|513.99|512.09|514.02|512.12|513.77|511.87|17
1732408540000|2024-11-24 00:35:40|514|512.1|514.19|512.29|514.19|512.29|513.99|512.09|11
1732408550000|2024-11-24 00:35:50|514.18|512.28|514.39|512.49|514.41|512.51|514.18|512.28|17
1732408560000|2024-11-24 00:36:00|514.4|512.5|514.76|512.86|514.78|512.88|514.33|512.43|21
1732408570000|2024-11-24 00:36:10|514.75|512.85|514.79|512.89|514.85|512.95|514.75|512.85|11
1732408580000|2024-11-24 00:36:20|514.8|512.9|515.02|513.12|515.05|513.15|514.8|512.9|15
1732408590000|2024-11-24 00:36:30|515.01|513.11|515.28|513.38|515.28|513.38|515.01|513.11|15
1732408600000|2024-11-24 00:36:40|515.4|513.5|515.57|513.67|515.58|513.68|515.4|513.5|15
1732408610000|2024-11-24 00:36:50|515.56|513.66|515.8|513.9|515.81|513.91|515.56|513.66|10
1732408620000|2024-11-24 00:37:00|515.81|513.91|515.01|513.11|515.81|513.91|515.01|513.11|24
1732408630000|2024-11-24 00:37:10|515|513.1|514.84|512.94|515.14|513.24|514.66|512.76|19
1732408640000|2024-11-24 00:37:20|514.83|512.93|515.12|513.22|515.12|513.22|514.83|512.93|11
1732408650000|2024-11-24 00:37:30|515.13|513.23|515.18|513.28|515.19|513.29|515.13|513.23|12
1732408660000|2024-11-24 00:37:40|515.03|513.13|515.03|513.13|515.13|513.23|515.02|513.12|14
1732408670000|2024-11-24 00:37:50|515.02|513.12|514.73|512.83|515.03|513.13|514.72|512.82|17
1732408680000|2024-11-24 00:38:00|514.68|512.78|514.3|512.4|514.68|512.78|514.24|512.34|24
1732408690000|2024-11-24 00:38:10|514.31|512.41|514.09|512.19|514.34|512.44|513.98|512.08|19
1732408700000|2024-11-24 00:38:20|514.1|512.2|513.61|511.71|514.1|512.2|513.61|511.71|19
1732408710000|2024-11-24 00:38:30|513.6|511.7|513.82|511.92|513.85|511.95|513.6|511.7|19
1732408720000|2024-11-24 00:38:40|513.81|511.91|513.74|511.84|513.81|511.91|513.71|511.81|18
1732408730000|2024-11-24 00:38:50|513.73|511.83|513.29|511.39|513.73|511.83|513.26|511.36|17
1732408740000|2024-11-24 00:39:00|513.28|511.38|513.56|511.66|513.56|511.66|513.28|511.38|14
1732408750000|2024-11-24 00:39:10|513.57|511.67|513.76|511.86|513.76|511.86|513.57|511.67|12
1732408760000|2024-11-24 00:39:20|513.77|511.87|513.75|511.85|513.79|511.89|513.75|511.85|7
1732408770000|2024-11-24 00:39:30|513.74|511.84|513.5|511.6|513.79|511.89|513.47|511.57|18
1732408780000|2024-11-24 00:39:40|513.51|511.61|513.62|511.72|513.62|511.72|513.5|511.6|8
1732408790000|2024-11-24 00:39:50|513.63|511.73|513.58|511.68|513.73|511.83|513.58|511.68|14
1732408800000|2024-11-24 00:40:00|513.48|511.58|513.54|511.64|513.56|511.66|513.44|511.54|14
1732408810000|2024-11-24 00:40:10|513.57|511.67|514|512.1|514.02|512.12|513.56|511.66|18
1732408820000|2024-11-24 00:40:20|514.01|512.11|514.27|512.37|514.3|512.4|514.01|512.11|18
1732408830000|2024-11-24 00:40:30|514.33|512.43|514.69|512.79|514.69|512.79|514.33|512.43|16
1732408840000|2024-11-24 00:40:40|514.7|512.8|514.77|512.87|514.77|512.87|514.7|512.8|10
1732408850000|2024-11-24 00:40:50|514.87|512.97|515.16|513.26|515.16|513.26|514.86|512.96|14
1732408860000|2024-11-24 00:41:00|515.17|513.27|515.44|513.54|515.45|513.55|515.17|513.27|15
1732408870000|2024-11-24 00:41:10|515.45|513.55|515.17|513.27|515.49|513.59|515.16|513.26|21
1732408880000|2024-11-24 00:41:20|515.18|513.28|515.6|513.7|515.6|513.7|515.18|513.28|19
1732408890000|2024-11-24 00:41:30|515.61|513.71|515.63|513.73|515.63|513.73|515.58|513.68|12
1732408900000|2024-11-24 00:41:40|515.62|513.72|515.36|513.46|515.63|513.73|515.31|513.41|18
1732408910000|2024-11-24 00:41:50|515.38|513.48|515.42|513.52|515.42|513.52|515.38|513.48|11
1732408920000|2024-11-24 00:42:00|515.43|513.53|515.74|513.84|515.79|513.89|515.42|513.52|15
1732408930000|2024-11-24 00:42:10|515.75|513.85|516.02|514.12|516.02|514.12|515.75|513.85|13
1732408940000|2024-11-24 00:42:20|516.03|514.13|516.07|514.17|516.09|514.19|516.03|514.13|15
1732408950000|2024-11-24 00:42:30|516.08|514.18|515.42|513.52|516.38|514.48|515.42|513.52|25
1732408960000|2024-11-24 00:42:40|515.41|513.51|515.34|513.44|515.41|513.51|515.25|513.35|17
1732408970000|2024-11-24 00:42:50|515.35|513.45|515.87|513.97|515.87|513.97|515.35|513.45|15
1732408980000|2024-11-24 00:43:00|515.99|514.09|516.58|514.68|516.6|514.7|515.99|514.09|19
1732408990000|2024-11-24 00:43:10|516.57|514.67|516.41|514.51|516.62|514.72|516.41|514.51|23
1732409000000|2024-11-24 00:43:20|516.42|514.52|516.75|514.85|516.83|514.93|516.42|514.52|15
1732409010000|2024-11-24 00:43:30|516.76|514.86|516.81|514.91|516.81|514.91|516.74|514.84|12
1732409020000|2024-11-24 00:43:40|516.57|514.67|516.78|514.88|516.8|514.9|516.57|514.67|14
1732409030000|2024-11-24 00:43:50|516.77|514.87|516.84|514.94|516.84|514.94|516.77|514.87|10
1732409040000|2024-11-24 00:44:00|516.85|514.95|516.79|514.89|516.98|515.08|516.72|514.82|22
1732409050000|2024-11-24 00:44:10|516.8|514.9|516.75|514.85|516.96|515.06|516.75|514.85|16
1732409060000|2024-11-24 00:44:20|516.74|514.84|516.95|515.05|517.03|515.13|516.73|514.83|16
1732409070000|2024-11-24 00:44:30|516.9|515|516.78|514.88|516.9|515|516.7|514.8|15
1732409080000|2024-11-24 00:44:40|516.79|514.89|516.27|514.37|516.8|514.9|516.27|514.37|20
1732409090000|2024-11-24 00:44:50|516.26|514.36|516.5|514.6|516.53|514.63|516.23|514.33|12
1732409100000|2024-11-24 00:45:00|516.49|514.59|516.57|514.67|516.62|514.72|516.4|514.5|23
1732409110000|2024-11-24 00:45:10|516.56|514.66|515.91|514.01|516.56|514.66|515.91|514.01|17
1732409120000|2024-11-24 00:45:20|515.9|514|516.02|514.12|516.02|514.12|515.75|513.85|20
1732409130000|2024-11-24 00:45:30|516.03|514.13|516.13|514.23|516.13|514.23|516.03|514.13|13
1732409140000|2024-11-24 00:45:40|516.16|514.26|516.38|514.48|516.5|514.6|516.16|514.26|21
1732409150000|2024-11-24 00:45:50|516.44|514.54|516.64|514.74|516.64|514.74|516.43|514.53|19
1732409160000|2024-11-24 00:46:00|516.65|514.75|516.53|514.63|516.73|514.83|516.53|514.63|15
1732409170000|2024-11-24 00:46:10|516.52|514.62|515.95|514.05|516.52|514.62|515.71|513.81|18
1732409180000|2024-11-24 00:46:20|515.94|514.04|516.12|514.22|516.12|514.22|515.94|514.04|16
1732409190000|2024-11-24 00:46:30|516.13|514.23|516.4|514.5|516.4|514.5|516.13|514.23|14
1732409200000|2024-11-24 00:46:40|516.41|514.51|516.77|514.87|516.77|514.87|516.41|514.51|19
1732409210000|2024-11-24 00:46:50|516.79|514.89|516.39|514.49|516.96|515.06|516.36|514.46|25
1732409220000|2024-11-24 00:47:00|516.4|514.5|516.03|514.13|516.41|514.51|516.03|514.13|15
1732409230000|2024-11-24 00:47:10|515.93|514.03|515.9|514|515.93|514.03|515.86|513.96|14
1732409240000|2024-11-24 00:47:20|515.91|514.01|516.03|514.13|516.03|514.13|515.91|514.01|13
1732409250000|2024-11-24 00:47:30|516.04|514.14|516.34|514.44|516.34|514.44|516.04|514.14|13
1732409260000|2024-11-24 00:47:40|516.35|514.45|516.63|514.73|516.64|514.74|516.35|514.45|14
1732409270000|2024-11-24 00:47:50|516.64|514.74|517.26|515.36|517.27|515.37|516.64|514.74|20
1732409280000|2024-11-24 00:48:00|517.27|515.37|518.17|516.27|518.17|516.27|517.27|515.37|19
1732409290000|2024-11-24 00:48:10|518.18|516.28|518.36|516.46|518.36|516.46|518.17|516.27|18
1732409300000|2024-11-24 00:48:20|518.37|516.47|518.9|517|518.9|517|518.37|516.47|20
1732409310000|2024-11-24 00:48:30|518.91|517.01|519.13|517.23|519.13|517.23|518.88|516.98|17
1732409320000|2024-11-24 00:48:40|519.14|517.24|519.22|517.32|519.22|517.32|519.14|517.24|14
1732409330000|2024-11-24 00:48:50|519.21|517.31|519.45|517.55|519.45|517.55|519.21|517.31|14
1732409340000|2024-11-24 00:49:00|519.44|517.54|519.21|517.31|519.44|517.54|519.12|517.22|16
1732409350000|2024-11-24 00:49:10|519.22|517.32|519.31|517.41|519.32|517.42|519.22|517.32|12
1732409360000|2024-11-24 00:49:20|519.32|517.42|519.17|517.27|519.45|517.55|519.01|517.11|19
1732409370000|2024-11-24 00:49:30|519.22|517.32|519.75|517.85|519.75|517.85|519.22|517.32|14
1732409380000|2024-11-24 00:49:40|519.76|517.86|519.88|517.98|519.88|517.98|519.76|517.86|13
1732409390000|2024-11-24 00:49:50|519.89|517.99|520.14|518.24|520.14|518.24|519.89|517.99|17
1732409400000|2024-11-24 00:50:00|520.15|518.25|520.08|518.18|520.21|518.31|520.08|518.18|10
1732409410000|2024-11-24 00:50:10|519.92|518.02|519.41|517.51|520.07|518.17|519.37|517.47|18
1732409420000|2024-11-24 00:50:20|519.6|517.7|519.74|517.84|519.74|517.84|519.53|517.63|17
1732409430000|2024-11-24 00:50:30|519.75|517.85|520.02|518.12|520.03|518.13|519.74|517.84|11
1732409440000|2024-11-24 00:50:40|520.14|518.24|520.1|518.2|520.14|518.24|520.1|518.2|7
1732409450000|2024-11-24 00:50:50|520.09|518.19|519.55|517.65|520.11|518.21|519.55|517.65|12
1732409460000|2024-11-24 00:51:00|519.56|517.66|519.56|517.66|519.57|517.67|519.56|517.66|3
1732409470000|2024-11-24 00:51:10|519.55|517.65|519.58|517.68|519.58|517.68|519.55|517.65|8
1732409480000|2024-11-24 00:51:20|519.59|517.69|519.32|517.42|519.73|517.83|519.32|517.42|8
1732409490000|2024-11-24 00:51:30|519.33|517.43|519.49|517.59|519.49|517.59|519.33|517.43|6
1732409500000|2024-11-24 00:51:40|519.5|517.6|519.64|517.74|519.64|517.74|519.49|517.59|9
1732409510000|2024-11-24 00:51:50|519.63|517.73|519.63|517.73|519.64|517.74|519.63|517.73|5
1732409520000|2024-11-24 00:52:00|519.64|517.74|520.2|518.3|520.2|518.3|519.63|517.73|13
1732409530000|2024-11-24 00:52:10|520.18|518.28|520.2|518.3|520.21|518.31|520.17|518.27|7
1732409540000|2024-11-24 00:52:20|520.21|518.31|520.21|518.31|520.21|518.31|520.21|518.31|1
1732409550000|2024-11-24 00:52:30|520.28|518.38|520.48|518.58|520.49|518.59|520.28|518.38|11
1732409560000|2024-11-24 00:52:40|520.47|518.57|520.47|518.57|520.47|518.57|520.45|518.55|5
1732409570000|2024-11-24 00:52:50|520.57|518.67|520.8|518.9|520.85|518.95|520.57|518.67|18
1732409580000|2024-11-24 00:53:00|520.94|519.04|520.82|518.92|520.94|519.04|520.82|518.92|12
1732409590000|2024-11-24 00:53:10|520.83|518.93|521.13|519.23|521.18|519.28|520.79|518.89|11
1732409600000|2024-11-24 00:53:20|521.12|519.22|520.97|519.07|521.12|519.22|520.96|519.06|16
1732409610000|2024-11-24 00:53:30|521.07|519.17|521.04|519.14|521.2|519.3|521.01|519.11|13
1732409620000|2024-11-24 00:53:40|521.05|519.15|521.12|519.22|521.12|519.22|520.96|519.06|12
1732409630000|2024-11-24 00:53:50|521.13|519.23|521.24|519.34|521.26|519.36|521.13|519.23|6
1732409640000|2024-11-24 00:54:00|521.23|519.33|521.15|519.25|521.23|519.33|521.14|519.24|12
1732409650000|2024-11-24 00:54:10|521.16|519.26|521.16|519.26|521.32|519.42|521.13|519.23|13
1732409660000|2024-11-24 00:54:20|521.17|519.27|521.2|519.3|521.2|519.3|521.17|519.27|6
1732409670000|2024-11-24 00:54:30|521.4|519.5|521.37|519.47|521.4|519.5|521.35|519.45|7
1732409680000|2024-11-24 00:54:40|521.38|519.48|521.36|519.46|521.41|519.51|521.35|519.45|8
1732409690000|2024-11-24 00:54:50|521.35|519.45|521.14|519.24|521.35|519.45|521.13|519.23|7
1732409700000|2024-11-24 00:55:00|521.13|519.23|521.15|519.25|521.15|519.25|521.12|519.22|5
1732409710000|2024-11-24 00:55:10|521.14|519.24|521.26|519.36|521.27|519.37|521.14|519.24|8
1732409720000|2024-11-24 00:55:20|521.39|519.49|521.39|519.49|521.39|519.49|521.39|519.49|1
1732409730000|2024-11-24 00:55:30|521.38|519.48|521.26|519.36|521.44|519.54|521.26|519.36|15
1732409740000|2024-11-24 00:55:40|521.25|519.35|521.11|519.21|521.29|519.39|521.09|519.19|15
1732409750000|2024-11-24 00:55:50|520.91|519.01|521|519.1|521.11|519.21|520.91|519.01|11
1732409760000|2024-11-24 00:56:00|521.01|519.11|521.06|519.16|521.08|519.18|521.01|519.11|12
1732409770000|2024-11-24 00:56:10|520.94|519.04|520.94|519.04|520.95|519.05|520.92|519.02|5
1732409780000|2024-11-24 00:56:20|520.95|519.05|521.15|519.25|521.15|519.25|520.95|519.05|10
1732409790000|2024-11-24 00:56:30|521.16|519.26|521.24|519.34|521.25|519.35|521.07|519.17|8
1732409800000|2024-11-24 00:56:40|521.22|519.32|521.16|519.26|521.22|519.32|521.16|519.26|9
1732409810000|2024-11-24 00:56:50|521.15|519.25|520.99|519.09|521.16|519.26|520.99|519.09|9
1732409830000|2024-11-24 00:57:10|521|519.1|521.09|519.19|521.1|519.2|521|519.1|5
1732409850000|2024-11-24 00:57:30|521.1|519.2|520.97|519.07|521.2|519.3|520.97|519.07|8
1732409860000|2024-11-24 00:57:40|520.98|519.08|520.98|519.08|520.99|519.09|520.95|519.05|7
1732409870000|2024-11-24 00:57:50|520.99|519.09|520.77|518.87|521.01|519.11|520.69|518.79|13
1732409880000|2024-11-24 00:58:00|520.76|518.86|520.96|519.06|520.96|519.06|520.76|518.86|16
1732409890000|2024-11-24 00:58:10|520.97|519.07|520.87|518.97|520.99|519.09|520.87|518.97|6
1732409900000|2024-11-24 00:58:20|520.86|518.96|520.68|518.78|520.86|518.96|520.68|518.78|10
1732409910000|2024-11-24 00:58:30|520.67|518.77|520.06|518.16|520.73|518.83|520.06|518.16|23
1732409920000|2024-11-24 00:58:40|520.04|518.14|520.15|518.25|520.18|518.28|520.02|518.12|14
1732409930000|2024-11-24 00:58:50|520.14|518.24|519.79|517.89|520.14|518.24|519.73|517.83|15
1732409940000|2024-11-24 00:59:00|520.05|518.15|520.19|518.29|520.36|518.46|520.05|518.15|14
1732409950000|2024-11-24 00:59:10|520.18|518.28|520.12|518.22|520.18|518.28|520.11|518.21|10
1732409960000|2024-11-24 00:59:20|520.17|518.27|520.16|518.26|520.17|518.27|520.16|518.26|2
1732409970000|2024-11-24 00:59:30|520.15|518.25|520.14|518.24|520.3|518.4|520.14|518.24|9
1732409980000|2024-11-24 00:59:40|520.13|518.23|520|518.1|520.13|518.23|520|518.1|14
1732409990000|2024-11-24 00:59:50|519.99|518.09|519.95|518.05|519.99|518.09|519.95|518.05|8
1732410000000|2024-11-24 01:00:00|519.94|518.04|520.1|518.2|520.11|518.21|519.92|518.02|10
1732410010000|2024-11-24 01:00:10|520.09|518.19|519.63|517.73|520.09|518.19|519.63|517.73|14
1732410020000|2024-11-24 01:00:20|519.42|517.52|518.93|517.03|519.42|517.52|518.78|516.88|25
1732410030000|2024-11-24 01:00:30|518.94|517.04|519|517.1|519|517.1|518.9|517|13
1732410050000|2024-11-24 01:00:50|519.19|517.29|519.62|517.72|519.68|517.78|519.19|517.29|20
1732410060000|2024-11-24 01:01:00|519.61|517.71|519.32|517.42|519.63|517.73|519.32|517.42|15
1732410070000|2024-11-24 01:01:10|519.31|517.41|519.02|517.12|519.31|517.41|519.02|517.12|13
1732410080000|2024-11-24 01:01:20|519.05|517.15|519.05|517.15|519.06|517.16|519.05|517.15|3
1732410090000|2024-11-24 01:01:30|519.24|517.34|519.41|517.51|519.41|517.51|519.24|517.34|8
1732410100000|2024-11-24 01:01:40|519.42|517.52|519.41|517.51|519.42|517.52|519.39|517.49|6
1732410110000|2024-11-24 01:01:50|519.39|517.49|519.41|517.51|519.41|517.51|519.38|517.48|6
1732410120000|2024-11-24 01:02:00|519.42|517.52|519.21|517.31|519.42|517.52|519.13|517.23|16
1732410130000|2024-11-24 01:02:10|519.19|517.29|519.19|517.29|519.21|517.31|519.17|517.27|7
1732410140000|2024-11-24 01:02:20|519.2|517.3|519.07|517.17|519.4|517.5|519.07|517.17|17
1732410150000|2024-11-24 01:02:30|519.06|517.16|518.32|516.42|519.06|517.16|518.22|516.32|21
1732410160000|2024-11-24 01:02:40|518.31|516.41|518.16|516.26|518.31|516.41|518.16|516.26|19
1732410170000|2024-11-24 01:02:50|518.17|516.27|518.24|516.34|518.24|516.34|518.17|516.27|7
1732410180000|2024-11-24 01:03:00|518.32|516.42|517.86|515.96|518.34|516.44|517.86|515.96|17
1732410190000|2024-11-24 01:03:10|517.85|515.95|517.77|515.87|517.85|515.95|517.75|515.85|13
1732410200000|2024-11-24 01:03:20|517.78|515.88|518.48|516.58|518.48|516.58|517.78|515.88|11
1732410210000|2024-11-24 01:03:30|518.47|516.57|518.43|516.53|518.48|516.58|518.39|516.49|14
1732410220000|2024-11-24 01:03:40|518.41|516.51|518.37|516.47|518.43|516.53|518.36|516.46|12
1732410230000|2024-11-24 01:03:50|518.36|516.46|518.28|516.38|518.36|516.46|518.28|516.38|5
1732410240000|2024-11-24 01:04:00|518.27|516.37|518.15|516.25|518.27|516.37|518.03|516.13|16
1732410250000|2024-11-24 01:04:10|518.19|516.29|517.98|516.08|518.19|516.29|517.98|516.08|22
1732410260000|2024-11-24 01:04:20|517.97|516.07|517.69|515.79|517.97|516.07|517.64|515.74|13
1732410270000|2024-11-24 01:04:30|517.68|515.78|517.67|515.77|517.68|515.78|517.66|515.76|8
1732410280000|2024-11-24 01:04:40|517.68|515.78|517.67|515.77|517.69|515.79|517.67|515.77|3
1732410290000|2024-11-24 01:04:50|517.22|515.32|517.48|515.58|517.49|515.59|517.22|515.32|6
1732410300000|2024-11-24 01:05:00|517.49|515.59|517.68|515.78|517.7|515.8|517.49|515.59|13
1732410310000|2024-11-24 01:05:10|517.67|515.77|517.78|515.88|517.82|515.92|517.66|515.76|14
1732410320000|2024-11-24 01:05:20|517.59|515.69|517.95|516.05|517.98|516.08|517.58|515.68|12
1732410330000|2024-11-24 01:05:30|517.96|516.06|518.27|516.37|518.29|516.39|517.96|516.06|18
1732410340000|2024-11-24 01:05:40|518.28|516.38|518.21|516.31|518.29|516.39|518.21|516.31|11
1732410350000|2024-11-24 01:05:50|518.2|516.3|518.43|516.53|518.44|516.54|518.03|516.13|20
1732410360000|2024-11-24 01:06:00|518.42|516.52|518.4|516.5|518.43|516.53|518.4|516.5|7
1732410370000|2024-11-24 01:06:10|518.38|516.48|518.19|516.29|518.41|516.51|518.18|516.28|13
1732410380000|2024-11-24 01:06:20|518.17|516.27|518.2|516.3|518.22|516.32|518.15|516.25|13
1732410390000|2024-11-24 01:06:30|518.19|516.29|518.02|516.12|518.19|516.29|518.02|516.12|7
1732410400000|2024-11-24 01:06:40|518.01|516.11|517.98|516.08|518.01|516.11|517.98|516.08|4
1732410410000|2024-11-24 01:06:50|517.97|516.07|518.1|516.2|518.1|516.2|517.96|516.06|10
1732410420000|2024-11-24 01:07:00|518.11|516.21|518.18|516.28|518.2|516.3|518|516.1|14
1732410430000|2024-11-24 01:07:10|518.19|516.29|518.16|516.26|518.19|516.29|518.16|516.26|4
1732410440000|2024-11-24 01:07:20|518.15|516.25|518.21|516.31|518.21|516.31|517.89|515.99|18
1732410450000|2024-11-24 01:07:30|518.22|516.32|518.46|516.56|518.47|516.57|518.22|516.32|13
1732410460000|2024-11-24 01:07:40|518.47|516.57|519.3|517.4|519.3|517.4|518.47|516.57|21
1732410470000|2024-11-24 01:07:50|519.32|517.42|520.02|518.12|520.03|518.13|519.32|517.42|20
1732410480000|2024-11-24 01:08:00|520.01|518.11|519.9|518|520.01|518.11|519.9|518|14
1732410490000|2024-11-24 01:08:10|519.72|517.82|519.68|517.78|519.72|517.82|519.66|517.76|12
1732410500000|2024-11-24 01:08:20|519.69|517.79|519.82|517.92|519.83|517.93|519.64|517.74|18
1732410510000|2024-11-24 01:08:30|519.84|517.94|519.83|517.93|519.88|517.98|519.83|517.93|12
1732410520000|2024-11-24 01:08:40|519.82|517.92|519.75|517.85|519.82|517.92|519.75|517.85|9
1732410530000|2024-11-24 01:08:50|519.73|517.83|519.76|517.86|519.76|517.86|519.69|517.79|10
1732410540000|2024-11-24 01:09:00|519.75|517.85|519.49|517.59|519.75|517.85|519.49|517.59|19
1732410550000|2024-11-24 01:09:10|519.48|517.58|519.56|517.66|519.56|517.66|519.48|517.58|10
1732410560000|2024-11-24 01:09:20|519.57|517.67|519.74|517.84|519.74|517.84|519.56|517.66|7
1732410570000|2024-11-24 01:09:30|519.75|517.85|520.18|518.28|520.27|518.37|519.75|517.85|20
1732410580000|2024-11-24 01:09:40|520.17|518.27|520.07|518.17|520.17|518.27|520.07|518.17|12
1732410590000|2024-11-24 01:09:50|520.06|518.16|520.05|518.15|520.06|518.16|520.05|518.15|2
1732410600000|2024-11-24 01:10:00|519.98|518.08|520.19|518.29|520.2|518.3|519.98|518.08|22
1732410610000|2024-11-24 01:10:10|520.18|518.28|520.4|518.5|520.4|518.5|520.18|518.28|14
1732410620000|2024-11-24 01:10:20|520.41|518.51|520.69|518.79|520.71|518.81|520.41|518.51|14
1732410630000|2024-11-24 01:10:30|520.68|518.78|520.66|518.76|520.68|518.78|520.66|518.76|8
1732410640000|2024-11-24 01:10:40|520.63|518.73|520.62|518.72|520.65|518.75|520.62|518.72|5
1732410650000|2024-11-24 01:10:50|520.35|518.45|520.33|518.43|520.36|518.46|520.33|518.43|7
1732410660000|2024-11-24 01:11:00|520.32|518.42|520.24|518.34|520.32|518.42|520.24|518.34|15
1732410670000|2024-11-24 01:11:10|520.25|518.35|520.01|518.11|520.25|518.35|519.89|517.99|13
1732410680000|2024-11-24 01:11:20|520.02|518.12|520.15|518.25|520.16|518.26|520.02|518.12|8
1732410690000|2024-11-24 01:11:30|520.14|518.24|520.06|518.16|520.15|518.25|520.05|518.15|12
1732410700000|2024-11-24 01:11:40|520.05|518.15|519.86|517.96|520.06|518.16|519.86|517.96|10
1732410710000|2024-11-24 01:11:50|519.85|517.95|520.15|518.25|520.15|518.25|519.85|517.95|6
1732410720000|2024-11-24 01:12:00|520.16|518.26|520.15|518.25|520.19|518.29|520.13|518.23|14
1732410730000|2024-11-24 01:12:10|520.13|518.23|519.84|517.94|520.15|518.25|519.83|517.93|19
1732410740000|2024-11-24 01:12:20|519.83|517.93|520.45|518.55|520.45|518.55|519.83|517.93|13
1732410750000|2024-11-24 01:12:30|520.44|518.54|520.41|518.51|520.44|518.54|520.41|518.51|4
1732410760000|2024-11-24 01:12:40|520.39|518.49|520.39|518.49|520.4|518.5|520.37|518.47|4
1732410770000|2024-11-24 01:12:50|520.38|518.48|520.48|518.58|520.48|518.58|520.22|518.32|12
1732410780000|2024-11-24 01:13:00|520.49|518.59|520.48|518.58|520.49|518.59|520.47|518.57|10
1732410790000|2024-11-24 01:13:10|520.47|518.57|520.75|518.85|520.75|518.85|520.39|518.49|14
1732410800000|2024-11-24 01:13:20|520.72|518.82|520.88|518.98|520.88|518.98|520.72|518.82|9
1732410810000|2024-11-24 01:13:30|520.89|518.99|520.96|519.06|520.98|519.08|520.89|518.99|6
1732410820000|2024-11-24 01:13:40|520.97|519.07|520.99|519.09|520.99|519.09|520.97|519.07|3
1732410830000|2024-11-24 01:13:50|521|519.1|521.05|519.15|521.09|519.19|521|519.1|9
1732410840000|2024-11-24 01:14:00|521.03|519.13|521.02|519.12|521.05|519.15|521.02|519.12|5
1732410850000|2024-11-24 01:14:10|521|519.1|520.36|518.46|521|519.1|520.36|518.46|25
1732410860000|2024-11-24 01:14:20|520.35|518.45|520.28|518.38|520.35|518.45|520.18|518.28|12
1732410870000|2024-11-24 01:14:30|520.27|518.37|520.32|518.42|520.47|518.57|520.23|518.33|17
1732410880000|2024-11-24 01:14:40|520.31|518.41|520.09|518.19|520.31|518.41|520.09|518.19|13
1732410890000|2024-11-24 01:14:50|520.07|518.17|520.15|518.25|520.19|518.29|520.07|518.17|11
1732410900000|2024-11-24 01:15:00|520.27|518.37|520.41|518.51|520.41|518.51|520.25|518.35|10
1732410910000|2024-11-24 01:15:10|520.42|518.52|520.65|518.75|520.69|518.79|520.42|518.52|11
1732410920000|2024-11-24 01:15:20|520.66|518.76|520.69|518.79|520.69|518.79|520.66|518.76|3
1732410930000|2024-11-24 01:15:30|520.7|518.8|520.74|518.84|520.75|518.85|520.54|518.64|10
1732410940000|2024-11-24 01:15:40|520.75|518.85|520.68|518.78|520.75|518.85|520.6|518.7|15
1732410950000|2024-11-24 01:15:50|520.67|518.77|520.47|518.57|520.7|518.8|520.47|518.57|19
1732410960000|2024-11-24 01:16:00|520.48|518.58|520.54|518.64|520.6|518.7|520.47|518.57|6
1732410970000|2024-11-24 01:16:10|520.46|518.56|520.16|518.26|520.46|518.56|520.16|518.26|10
1732410980000|2024-11-24 01:16:20|520.15|518.25|520.13|518.23|520.15|518.25|520.09|518.19|10
1732410990000|2024-11-24 01:16:30|520.16|518.26|520.89|518.99|520.9|519|520.15|518.25|17
1732411000000|2024-11-24 01:16:40|520.9|519|520.74|518.84|520.98|519.08|520.73|518.83|20
1732411010000|2024-11-24 01:16:50|520.78|518.88|520.89|518.99|520.89|518.99|520.74|518.84|14
1732411020000|2024-11-24 01:17:00|520.88|518.98|520.54|518.64|520.88|518.98|520.53|518.63|18
1732411030000|2024-11-24 01:17:10|520.55|518.65|520.04|518.14|520.57|518.67|519.97|518.07|18
1732411040000|2024-11-24 01:17:20|520.03|518.13|520.06|518.16|520.1|518.2|520.03|518.13|15
1732411050000|2024-11-24 01:17:30|520.07|518.17|520.33|518.43|520.34|518.44|520.07|518.17|15
1732411060000|2024-11-24 01:17:40|520.32|518.42|520.08|518.18|520.32|518.42|520.07|518.17|13
1732411070000|2024-11-24 01:17:50|520.09|518.19|520.32|518.42|520.35|518.45|520.09|518.19|12
1732411080000|2024-11-24 01:18:00|520.33|518.43|519.85|517.95|520.33|518.43|519.85|517.95|24
1732411090000|2024-11-24 01:18:10|519.84|517.94|519.85|517.95|519.85|517.95|519.73|517.83|17
1732411100000|2024-11-24 01:18:20|519.83|517.93|519.69|517.79|519.85|517.95|519.69|517.79|11
1732411110000|2024-11-24 01:18:30|519.68|517.78|519.56|517.66|519.69|517.79|519.53|517.63|11
1732411120000|2024-11-24 01:18:40|519.57|517.67|519.56|517.66|519.58|517.68|519.54|517.64|10
1732411130000|2024-11-24 01:18:50|519.59|517.69|519.21|517.31|519.59|517.69|519.2|517.3|19
1732411140000|2024-11-24 01:19:00|519.2|517.3|519|517.1|519.21|517.31|518.9|517|16
1732411150000|2024-11-24 01:19:10|518.99|517.09|519.06|517.16|519.06|517.16|518.99|517.09|10
1732411160000|2024-11-24 01:19:20|519.05|517.15|519.39|517.49|519.43|517.53|519.05|517.15|18
1732411170000|2024-11-24 01:19:30|519.36|517.46|519.57|517.67|519.61|517.71|519.36|517.46|12
1732411180000|2024-11-24 01:19:40|519.56|517.66|519.53|517.63|519.56|517.66|519.4|517.5|6
1732411190000|2024-11-24 01:19:50|519.55|517.65|519.81|517.91|519.81|517.91|519.55|517.65|11
1732411200000|2024-11-24 01:20:00|519.8|517.9|519.75|517.85|519.8|517.9|519.75|517.85|6
1732411210000|2024-11-24 01:20:10|519.76|517.86|519.93|518.03|519.95|518.05|519.76|517.86|11
1732411220000|2024-11-24 01:20:20|519.91|518.01|519.74|517.84|519.91|518.01|519.72|517.82|10
1732411230000|2024-11-24 01:20:30|519.75|517.85|519.75|517.85|519.76|517.86|519.74|517.84|10
1732411240000|2024-11-24 01:20:40|519.74|517.84|519.84|517.94|519.84|517.94|519.74|517.84|5
1732411250000|2024-11-24 01:20:50|519.83|517.93|519.97|518.07|519.97|518.07|519.8|517.9|10
1732411260000|2024-11-24 01:21:00|519.98|518.08|520.06|518.16|520.08|518.18|519.98|518.08|7
1732411270000|2024-11-24 01:21:10|520.05|518.15|519.42|517.52|520.05|518.15|519.42|517.52|24
1732411280000|2024-11-24 01:21:20|519.4|517.5|519.49|517.59|519.49|517.59|519.32|517.42|16
1732411290000|2024-11-24 01:21:30|519.55|517.65|519.52|517.62|519.56|517.66|519.52|517.62|12
1732411300000|2024-11-24 01:21:40|519.53|517.63|519.76|517.86|519.76|517.86|519.53|517.63|18
1732411310000|2024-11-24 01:21:50|519.77|517.87|520.01|518.11|520.02|518.12|519.77|517.87|16
1732411320000|2024-11-24 01:22:00|520|518.1|519.94|518.04|520|518.1|519.94|518.04|8
1732411330000|2024-11-24 01:22:10|519.93|518.03|519.74|517.84|519.97|518.07|519.71|517.81|9
1732411340000|2024-11-24 01:22:20|519.73|517.83|519.33|517.43|519.73|517.83|519.33|517.43|19
1732411350000|2024-11-24 01:22:30|519.32|517.42|519.28|517.38|519.32|517.42|519.27|517.37|12
1732411360000|2024-11-24 01:22:40|519.29|517.39|517.68|515.78|519.5|517.6|517.5|515.6|19
1732411370000|2024-11-24 01:22:50|517.71|515.81|517.74|515.84|517.92|516.02|517.7|515.8|15
1732411380000|2024-11-24 01:23:00|517.76|515.86|517.79|515.89|517.82|515.92|517.76|515.86|8
1732411390000|2024-11-24 01:23:10|517.77|515.87|517.88|515.98|517.88|515.98|517.77|515.87|9
1732411400000|2024-11-24 01:23:20|517.89|515.99|518.02|516.12|518.02|516.12|517.89|515.99|7
1732411410000|2024-11-24 01:23:30|518.09|516.19|518.12|516.22|518.12|516.22|518.09|516.19|13
1732411420000|2024-11-24 01:23:40|518.13|516.23|518.11|516.21|518.2|516.3|518.03|516.13|11
1732411430000|2024-11-24 01:23:50|518.12|516.22|518.21|516.31|518.22|516.32|518.11|516.21|12
1732411440000|2024-11-24 01:24:00|518.2|516.3|518.4|516.5|518.4|516.5|518.2|516.3|10
1732411450000|2024-11-24 01:24:10|518.41|516.51|518.4|516.5|518.43|516.53|518.25|516.35|14
1732411460000|2024-11-24 01:24:20|518.41|516.51|518.29|516.39|518.45|516.55|518.22|516.32|13
1732411470000|2024-11-24 01:24:30|518.3|516.4|518.33|516.43|518.33|516.43|518.3|516.4|4
1732411480000|2024-11-24 01:24:40|518.34|516.44|518.12|516.22|518.37|516.47|518.12|516.22|11
1732411490000|2024-11-24 01:24:50|518.13|516.23|518.16|516.26|518.17|516.27|518.13|516.23|10
1732411500000|2024-11-24 01:25:00|518.19|516.29|518.36|516.46|518.38|516.48|518.19|516.29|10
1732411510000|2024-11-24 01:25:10|518.37|516.47|518.89|516.99|518.9|517|518.37|516.47|23
1732411520000|2024-11-24 01:25:20|518.9|517|518.95|517.05|518.95|517.05|518.89|516.99|14
1732411530000|2024-11-24 01:25:30|518.94|517.04|518.79|516.89|518.95|517.05|518.77|516.87|9
1732411540000|2024-11-24 01:25:40|518.8|516.9|518.76|516.86|518.82|516.92|518.73|516.83|10
1732411550000|2024-11-24 01:25:50|518.77|516.87|518.58|516.68|518.78|516.88|518.58|516.68|9
1732411560000|2024-11-24 01:26:00|518.59|516.69|518.59|516.69|518.68|516.78|518.56|516.66|15
1732411570000|2024-11-24 01:26:10|518.58|516.68|518.42|516.52|518.58|516.68|518.4|516.5|9
1732411580000|2024-11-24 01:26:20|518.43|516.53|518.26|516.36|518.47|516.57|518.24|516.34|11
1732411590000|2024-11-24 01:26:30|518.27|516.37|518.27|516.37|518.3|516.4|518.27|516.37|7
1732411600000|2024-11-24 01:26:40|518.26|516.36|518.27|516.37|518.33|516.43|518.26|516.36|13
1732411610000|2024-11-24 01:26:50|518.28|516.38|518.04|516.14|518.28|516.38|518.02|516.12|12
1732411620000|2024-11-24 01:27:00|518.03|516.13|518.03|516.13|518.03|516.13|518.03|516.13|1
1732411640000|2024-11-24 01:27:20|518.11|516.21|517.95|516.05|518.12|516.22|517.95|516.05|6
1732411650000|2024-11-24 01:27:30|517.94|516.04|517.92|516.02|517.94|516.04|517.92|516.02|3
1732411660000|2024-11-24 01:27:40|517.91|516.01|517.81|515.91|517.91|516.01|517.77|515.87|11
1732411670000|2024-11-24 01:27:50|517.8|515.9|517.64|515.74|517.8|515.9|517.62|515.72|5
1732411680000|2024-11-24 01:28:00|517.65|515.75|517.65|515.75|517.68|515.78|517.65|515.75|7
1732411690000|2024-11-24 01:28:10|517.64|515.74|517.54|515.64|517.64|515.74|517.54|515.64|7
1732411700000|2024-11-24 01:28:20|517.55|515.65|517.15|515.25|517.55|515.65|517.08|515.18|10
1732411710000|2024-11-24 01:28:30|517.14|515.24|517.12|515.22|517.14|515.24|517.12|515.22|3
1732411720000|2024-11-24 01:28:40|517.11|515.21|517.1|515.2|517.12|515.22|517.1|515.2|8
1732411730000|2024-11-24 01:28:50|517.09|515.19|517.02|515.12|517.09|515.19|517.02|515.12|5
1732411740000|2024-11-24 01:29:00|517.03|515.13|516.96|515.06|517.03|515.13|516.96|515.06|6
1732411750000|2024-11-24 01:29:10|516.97|515.07|517.16|515.26|517.16|515.26|516.97|515.07|9
1732411760000|2024-11-24 01:29:20|517.17|515.27|517.35|515.45|517.36|515.46|517.17|515.27|17
1732411770000|2024-11-24 01:29:30|517.36|515.46|517.55|515.65|517.56|515.66|517.33|515.43|12
1732411780000|2024-11-24 01:29:40|517.51|515.61|517.48|515.58|517.53|515.63|517.48|515.58|7
1732411790000|2024-11-24 01:29:50|517.49|515.59|517.47|515.57|517.49|515.59|517.47|515.57|3
1732411800000|2024-11-24 01:30:00|517.46|515.56|517.63|515.73|517.68|515.78|517.4|515.5|13
1732411810000|2024-11-24 01:30:10|517.62|515.72|517.49|515.59|517.62|515.72|517.49|515.59|10
1732411820000|2024-11-24 01:30:20|517.48|515.58|517.47|515.57|517.48|515.58|517.47|515.57|2
1732411830000|2024-11-24 01:30:30|517.48|515.58|517.76|515.86|517.76|515.86|517.48|515.58|8
1732411840000|2024-11-24 01:30:40|517.77|515.87|517.92|516.02|518|516.1|517.77|515.87|15
1732411850000|2024-11-24 01:30:50|517.9|516|517.88|515.98|517.91|516.01|517.88|515.98|7
1732411860000|2024-11-24 01:31:00|517.89|515.99|517.95|516.05|517.96|516.06|517.89|515.99|9
1732411870000|2024-11-24 01:31:10|517.97|516.07|518.2|516.3|518.2|516.3|517.97|516.07|11
1732411880000|2024-11-24 01:31:20|518.21|516.31|518.31|516.41|518.31|516.41|518.17|516.27|7
1732411890000|2024-11-24 01:31:30|518.32|516.42|518.55|516.65|518.61|516.71|518.32|516.42|13
1732411900000|2024-11-24 01:31:40|518.54|516.64|518.69|516.79|518.7|516.8|518.54|516.64|11
1732411910000|2024-11-24 01:31:50|518.7|516.8|518.75|516.85|518.77|516.87|518.68|516.78|10
1732411920000|2024-11-24 01:32:00|518.74|516.84|518.49|516.59|518.74|516.84|518.48|516.58|10
1732411930000|2024-11-24 01:32:10|518.48|516.58|518.47|516.57|518.49|516.59|518.44|516.54|10
1732411940000|2024-11-24 01:32:20|518.46|516.56|518.33|516.43|518.54|516.64|518.33|516.43|9
1732411950000|2024-11-24 01:32:30|518.34|516.44|518.42|516.52|518.42|516.52|518.34|516.44|9
1732411960000|2024-11-24 01:32:40|518.43|516.53|518.39|516.49|518.43|516.53|518.39|516.49|10
1732411970000|2024-11-24 01:32:50|518.4|516.5|518.48|516.58|518.49|516.59|518.4|516.5|7
1732411980000|2024-11-24 01:33:00|518.49|516.59|518.54|516.64|518.54|516.64|518.45|516.55|8
1732411990000|2024-11-24 01:33:10|518.55|516.65|518.42|516.52|518.56|516.66|518.34|516.44|15
1732412000000|2024-11-24 01:33:20|518.43|516.53|518.24|516.34|518.43|516.53|518.24|516.34|10
1732412010000|2024-11-24 01:33:30|518.25|516.35|517.99|516.09|518.27|516.37|517.98|516.08|15
1732412020000|2024-11-24 01:33:40|518|516.1|518.07|516.17|518.07|516.17|518|516.1|10
1732412030000|2024-11-24 01:33:50|518.08|516.18|518.42|516.52|518.54|516.64|518.06|516.16|20
1732412040000|2024-11-24 01:34:00|518.43|516.53|519.16|517.26|519.21|517.31|518.43|516.53|23
1732412050000|2024-11-24 01:34:10|519.15|517.25|518.53|516.63|519.15|517.25|518.53|516.63|23
1732412060000|2024-11-24 01:34:20|518.52|516.62|518.14|516.24|518.52|516.62|518.14|516.24|18
1732412070000|2024-11-24 01:34:30|517.1|515.2|516.76|514.86|517.1|515.2|516.22|514.32|30
1732412080000|2024-11-24 01:34:40|516.77|514.87|516.79|514.89|516.86|514.96|516.77|514.87|12
1732412090000|2024-11-24 01:34:50|516.8|514.9|516.68|514.78|516.81|514.91|516.53|514.63|17
1732412100000|2024-11-24 01:35:00|516.69|514.79|517.11|515.21|517.11|515.21|516.69|514.79|19
1732412110000|2024-11-24 01:35:10|517.12|515.22|517.78|515.88|517.78|515.88|517.11|515.21|25
1732412120000|2024-11-24 01:35:20|517.79|515.89|517.63|515.73|517.86|515.96|517.62|515.72|11
1732412130000|2024-11-24 01:35:30|517.65|515.75|517.7|515.8|517.7|515.8|517.65|515.75|16
1732412140000|2024-11-24 01:35:40|517.71|515.81|517.82|515.92|517.84|515.94|517.71|515.81|16
1732412150000|2024-11-24 01:35:50|517.77|515.87|517.41|515.51|517.78|515.88|517.36|515.46|17
1732412160000|2024-11-24 01:36:00|517.39|515.49|517.18|515.28|517.42|515.52|517.15|515.25|20
1732412170000|2024-11-24 01:36:10|517.19|515.29|517|515.1|517.19|515.29|516.99|515.09|16
1732412180000|2024-11-24 01:36:20|517.01|515.11|516.89|514.99|517.03|515.13|516.88|514.98|14
1732412190000|2024-11-24 01:36:30|516.9|515|516.76|514.86|517.09|515.19|516.7|514.8|20
1732412200000|2024-11-24 01:36:40|516.77|514.87|516.88|514.98|516.97|515.07|516.76|514.86|13
1732412210000|2024-11-24 01:36:50|516.9|515|516.61|514.71|516.9|515|516.61|514.71|15
1732412220000|2024-11-24 01:37:00|516.6|514.7|516.48|514.58|516.6|514.7|516.47|514.57|11
1732412230000|2024-11-24 01:37:10|516.49|514.59|516.41|514.51|516.49|514.59|516.41|514.51|11
1732412240000|2024-11-24 01:37:20|516.4|514.5|516.25|514.35|516.4|514.5|516.25|514.35|10
1732412250000|2024-11-24 01:37:30|516.24|514.34|516.06|514.16|516.27|514.37|516.05|514.15|12
1732412260000|2024-11-24 01:37:40|516.07|514.17|516.12|514.22|516.13|514.23|516.02|514.12|13
1732412270000|2024-11-24 01:37:50|516.14|514.24|516.21|514.31|516.21|514.31|516.14|514.24|10
1732412280000|2024-11-24 01:38:00|516.2|514.3|516.12|514.22|516.2|514.3|516.06|514.16|13
1732412290000|2024-11-24 01:38:10|516.13|514.23|516.32|514.42|516.32|514.42|516.13|514.23|13
1732412300000|2024-11-24 01:38:20|516.33|514.43|516.39|514.49|516.39|514.49|516.33|514.43|4
1732412310000|2024-11-24 01:38:30|516.47|514.57|516.46|514.56|516.47|514.57|516.29|514.39|12
1732412320000|2024-11-24 01:38:40|516.47|514.57|516.67|514.77|516.69|514.79|516.47|514.57|9
1732412330000|2024-11-24 01:38:50|516.66|514.76|516.67|514.77|516.67|514.77|516.61|514.71|9
1732412340000|2024-11-24 01:39:00|516.6|514.7|516.69|514.79|516.69|514.79|516.6|514.7|5
1732412350000|2024-11-24 01:39:10|516.7|514.8|516.81|514.91|516.83|514.93|516.7|514.8|4
1732412360000|2024-11-24 01:39:20|516.82|514.92|516.75|514.85|516.83|514.93|516.73|514.83|12
1732412370000|2024-11-24 01:39:30|516.76|514.86|516.92|515.02|516.92|515.02|516.76|514.86|11
1732412380000|2024-11-24 01:39:40|516.93|515.03|517.22|515.32|517.22|515.32|516.93|515.03|12
1732412390000|2024-11-24 01:39:50|517.21|515.31|517.21|515.31|517.22|515.32|517.2|515.3|8
1732412400000|2024-11-24 01:40:00|517.22|515.32|517.11|515.21|517.22|515.32|517.11|515.21|4
1732412410000|2024-11-24 01:40:10|516.97|515.07|517.36|515.46|517.36|515.46|516.97|515.07|21
1732412420000|2024-11-24 01:40:20|517.37|515.47|517.5|515.6|517.5|515.6|517.37|515.47|16
1732412430000|2024-11-24 01:40:30|517.46|515.56|517.37|515.47|517.47|515.57|517.27|515.37|11
1732412440000|2024-11-24 01:40:40|517.38|515.48|517.38|515.48|517.42|515.52|517.37|515.47|7
1732412450000|2024-11-24 01:40:50|517.39|515.49|517.42|515.52|517.42|515.52|517.29|515.39|11
1732412460000|2024-11-24 01:41:00|517.43|515.53|517.81|515.91|517.81|515.91|517.43|515.53|15
1732412470000|2024-11-24 01:41:10|517.82|515.92|518.04|516.14|518.04|516.14|517.82|515.92|13
1732412480000|2024-11-24 01:41:20|518.05|516.15|517.81|515.91|518.09|516.19|517.81|515.91|13
1732412490000|2024-11-24 01:41:30|517.82|515.92|517.87|515.97|517.87|515.97|517.81|515.91|10
1732412500000|2024-11-24 01:41:40|517.88|515.98|518|516.1|518.01|516.11|517.86|515.96|10
1732412510000|2024-11-24 01:41:50|518.01|516.11|518.01|516.11|518.01|516.11|518|516.1|3
1732412520000|2024-11-24 01:42:00|518|516.1|517.85|515.95|518|516.1|517.84|515.94|5
1732412530000|2024-11-24 01:42:10|517.84|515.94|517.82|515.92|517.84|515.94|517.82|515.92|5
1732412540000|2024-11-24 01:42:20|517.8|515.9|517.58|515.68|517.8|515.9|517.54|515.64|7
1732412550000|2024-11-24 01:42:30|517.57|515.67|517.48|515.58|517.57|515.67|517.47|515.57|4
1732412560000|2024-11-24 01:42:40|517.47|515.57|517.5|515.6|517.5|515.6|517.47|515.57|5
1732412570000|2024-11-24 01:42:50|517.51|515.61|517.31|515.41|517.51|515.61|517.31|515.41|10
1732412580000|2024-11-24 01:43:00|517.32|515.42|517.4|515.5|517.4|515.5|517.26|515.36|14
1732412590000|2024-11-24 01:43:10|517.45|515.55|517.33|515.43|517.52|515.62|517.32|515.42|17
1732412600000|2024-11-24 01:43:20|517.34|515.44|517.3|515.4|517.38|515.48|517.26|515.36|13
1732412610000|2024-11-24 01:43:30|517.29|515.39|517.39|515.49|517.4|515.5|517.29|515.39|13
1732412620000|2024-11-24 01:43:40|517.38|515.48|517.41|515.51|517.41|515.51|517.37|515.47|4
1732412630000|2024-11-24 01:43:50|517.42|515.52|517.32|515.42|517.42|515.52|517.17|515.27|8
1732412640000|2024-11-24 01:44:00|517.31|515.41|517.13|515.23|517.31|515.41|517.12|515.22|4
1732412650000|2024-11-24 01:44:10|517.12|515.22|517.11|515.21|517.13|515.23|517.11|515.21|4
1732412660000|2024-11-24 01:44:20|517.12|515.22|517.34|515.44|517.34|515.44|517.11|515.21|12
1732412670000|2024-11-24 01:44:30|517.35|515.45|517.15|515.25|517.38|515.48|517.15|515.25|11
1732412680000|2024-11-24 01:44:40|517.16|515.26|516.99|515.09|517.19|515.29|516.82|514.92|20
1732412690000|2024-11-24 01:44:50|517|515.1|517.09|515.19|517.09|515.19|516.99|515.09|12
1732412700000|2024-11-24 01:45:00|517.1|515.2|517.19|515.29|517.26|515.36|517.03|515.13|8
1732412710000|2024-11-24 01:45:10|517.21|515.31|517.15|515.25|517.21|515.31|517.15|515.25|8
1732412720000|2024-11-24 01:45:20|517.16|515.26|517.26|515.36|517.26|515.36|517.14|515.24|9
1732412730000|2024-11-24 01:45:30|517.27|515.37|517.21|515.31|517.29|515.39|517.21|515.31|6
1732412740000|2024-11-24 01:45:40|517.26|515.36|517.24|515.34|517.27|515.37|517.24|515.34|7
1732412750000|2024-11-24 01:45:50|517.25|515.35|517.28|515.38|517.28|515.38|517.14|515.24|9
1732412760000|2024-11-24 01:46:00|517.29|515.39|517.29|515.39|517.29|515.39|517.29|515.39|1
1732412770000|2024-11-24 01:46:10|517.37|515.47|517.54|515.64|517.54|515.64|517.37|515.47|9
1732412780000|2024-11-24 01:46:20|517.6|515.7|517.87|515.97|517.89|515.99|517.6|515.7|14
1732412790000|2024-11-24 01:46:30|517.86|515.96|517.91|516.01|517.91|516.01|517.85|515.95|14
1732412800000|2024-11-24 01:46:40|517.92|516.02|518.15|516.25|518.18|516.28|517.92|516.02|9
1732412810000|2024-11-24 01:46:50|518.14|516.24|518.08|516.18|518.14|516.24|518.08|516.18|7
1732412820000|2024-11-24 01:47:00|518.07|516.17|518.01|516.11|518.07|516.17|518.01|516.11|7
1732412830000|2024-11-24 01:47:10|518.02|516.12|518.19|516.29|518.21|516.31|518.01|516.11|6
1732412840000|2024-11-24 01:47:20|518.24|516.34|518.71|516.81|518.74|516.84|518.24|516.34|20
1732412850000|2024-11-24 01:47:30|518.7|516.8|518.78|516.88|518.8|516.9|518.7|516.8|8
1732412860000|2024-11-24 01:47:40|518.75|516.85|518.6|516.7|518.75|516.85|518.57|516.67|12
1732412870000|2024-11-24 01:47:50|518.61|516.71|518.35|516.45|518.65|516.75|518.35|516.45|16
1732412880000|2024-11-24 01:48:00|518.36|516.46|518.19|516.29|518.36|516.46|518.18|516.28|11
1732412890000|2024-11-24 01:48:10|518.2|516.3|518.29|516.39|518.29|516.39|518.2|516.3|13
1732412900000|2024-11-24 01:48:20|518.35|516.45|518.6|516.7|518.6|516.7|518.35|516.45|15
1732412910000|2024-11-24 01:48:30|518.61|516.71|518.56|516.66|518.62|516.72|518.56|516.66|12
1732412920000|2024-11-24 01:48:40|518.57|516.67|518.62|516.72|518.73|516.83|518.56|516.66|10
1732412930000|2024-11-24 01:48:50|518.63|516.73|518.55|516.65|518.65|516.75|518.54|516.64|12
1732412940000|2024-11-24 01:49:00|518.54|516.64|518.84|516.94|518.84|516.94|518.51|516.61|15
1732412950000|2024-11-24 01:49:10|518.85|516.95|519.02|517.12|519.02|517.12|518.85|516.95|13
1732412960000|2024-11-24 01:49:20|519.03|517.13|519.15|517.25|519.2|517.3|519.03|517.13|13
1732412970000|2024-11-24 01:49:30|519.16|517.26|518.99|517.09|519.18|517.28|518.99|517.09|11
1732412980000|2024-11-24 01:49:40|519|517.1|518.8|516.9|519.06|517.16|518.77|516.87|16
1732412990000|2024-11-24 01:49:50|518.81|516.91|518.51|516.61|518.81|516.91|518.48|516.58|16
1732413000000|2024-11-24 01:50:00|518.5|516.6|518.49|516.59|518.54|516.64|518.49|516.59|10
1732413010000|2024-11-24 01:50:10|518.5|516.6|518.58|516.68|518.58|516.68|518.5|516.6|6
1732413020000|2024-11-24 01:50:20|518.57|516.67|518.74|516.84|518.74|516.84|518.49|516.59|13
1732413030000|2024-11-24 01:50:30|518.73|516.83|518.65|516.75|518.74|516.84|518.65|516.75|16
1732413040000|2024-11-24 01:50:40|518.66|516.76|518.63|516.73|518.69|516.79|518.61|516.71|9
1732413050000|2024-11-24 01:50:50|518.62|516.72|518.76|516.86|518.79|516.89|518.57|516.67|15
1732413060000|2024-11-24 01:51:00|518.77|516.87|518.87|516.97|518.87|516.97|518.64|516.74|10
1732413070000|2024-11-24 01:51:10|518.86|516.96|518.99|517.09|519.01|517.11|518.86|516.96|16
1732413080000|2024-11-24 01:51:20|518.98|517.08|518.85|516.95|518.98|517.08|518.85|516.95|8
1732413090000|2024-11-24 01:51:30|518.86|516.96|518.76|516.86|518.87|516.97|518.76|516.86|6
1732413100000|2024-11-24 01:51:40|518.75|516.85|518.86|516.96|518.86|516.96|518.75|516.85|8
1732413110000|2024-11-24 01:51:50|518.85|516.95|518.54|516.64|518.85|516.95|518.43|516.53|17
1732413120000|2024-11-24 01:52:00|518.53|516.63|518.63|516.73|518.63|516.73|518.53|516.63|11
1732413130000|2024-11-24 01:52:10|518.64|516.74|518.89|516.99|518.89|516.99|518.64|516.74|12
1732413140000|2024-11-24 01:52:20|518.9|517|518.88|516.98|518.94|517.04|518.84|516.94|10
1732413150000|2024-11-24 01:52:30|518.89|516.99|518.7|516.8|518.9|517|518.68|516.78|11
1732413160000|2024-11-24 01:52:40|518.71|516.81|518.77|516.87|518.77|516.87|518.71|516.81|9
1732413170000|2024-11-24 01:52:50|518.78|516.88|518.96|517.06|518.96|517.06|518.78|516.88|9
1732413180000|2024-11-24 01:53:00|518.97|517.07|518.95|517.05|518.99|517.09|518.95|517.05|6
1732413190000|2024-11-24 01:53:10|518.94|517.04|518.82|516.92|518.94|517.04|518.81|516.91|9
1732413200000|2024-11-24 01:53:20|518.81|516.91|518.73|516.83|518.81|516.91|518.68|516.78|10
1732413210000|2024-11-24 01:53:30|518.74|516.84|518.92|517.02|518.92|517.02|518.74|516.84|12
1732413220000|2024-11-24 01:53:40|518.93|517.03|518.83|516.93|518.95|517.05|518.82|516.92|6
1732413230000|2024-11-24 01:53:50|518.82|516.92|518.82|516.92|518.82|516.92|518.82|516.92|1
1732413240000|2024-11-24 01:54:00|519.09|517.19|519.11|517.21|519.12|517.22|519.09|517.19|5
1732413250000|2024-11-24 01:54:10|519.1|517.2|519.47|517.57|519.47|517.57|519.1|517.2|16
1732413260000|2024-11-24 01:54:20|519.48|517.58|519.62|517.72|519.65|517.75|519.48|517.58|10
1732413270000|2024-11-24 01:54:30|519.61|517.71|519.57|517.67|519.61|517.71|519.57|517.67|5
1732413280000|2024-11-24 01:54:40|519.56|517.66|519.55|517.65|519.59|517.69|519.53|517.63|8
1732413290000|2024-11-24 01:54:50|519.56|517.66|519.63|517.73|519.63|517.73|519.56|517.66|10
1732413300000|2024-11-24 01:55:00|519.64|517.74|519.73|517.83|519.73|517.83|519.5|517.6|12
1732413310000|2024-11-24 01:55:10|519.72|517.82|519.51|517.61|519.72|517.82|519.46|517.56|11
1732413320000|2024-11-24 01:55:20|519.53|517.63|519.33|517.43|519.53|517.63|519.24|517.34|17
1732413330000|2024-11-24 01:55:30|519.34|517.44|519.33|517.43|519.37|517.47|519.33|517.43|10
1732413340000|2024-11-24 01:55:40|519.32|517.42|519.09|517.19|519.32|517.42|519.05|517.15|10
1732413350000|2024-11-24 01:55:50|519.08|517.18|518.97|517.07|519.08|517.18|518.94|517.04|9
1732413360000|2024-11-24 01:56:00|518.98|517.08|519.3|517.4|519.3|517.4|518.98|517.08|18
1732413370000|2024-11-24 01:56:10|519.31|517.41|519.05|517.15|519.33|517.43|519.05|517.15|16
1732413380000|2024-11-24 01:56:20|519.04|517.14|518.95|517.05|519.04|517.14|518.92|517.02|8
1732413390000|2024-11-24 01:56:30|518.96|517.06|519.27|517.37|519.28|517.38|518.96|517.06|16
1732413400000|2024-11-24 01:56:40|519.38|517.48|519.63|517.73|519.63|517.73|519.28|517.38|17
1732413410000|2024-11-24 01:56:50|519.65|517.75|519.38|517.48|519.79|517.89|519.38|517.48|22
1732413420000|2024-11-24 01:57:00|519.39|517.49|519.32|517.42|519.39|517.49|519.31|517.41|14
1732413430000|2024-11-24 01:57:10|519.33|517.43|519.3|517.4|519.34|517.44|519.3|517.4|10
1732413440000|2024-11-24 01:57:20|519.29|517.39|519.21|517.31|519.29|517.39|519.18|517.28|8
1732413450000|2024-11-24 01:57:30|519.28|517.38|519.21|517.31|519.33|517.43|519.21|517.31|11
1732413460000|2024-11-24 01:57:40|519.22|517.32|519.31|517.41|519.31|517.41|519.22|517.32|9
1732413470000|2024-11-24 01:57:50|519.3|517.4|519.11|517.21|519.37|517.47|519.11|517.21|7
1732413480000|2024-11-24 01:58:00|519.12|517.22|519.44|517.54|519.45|517.55|519.12|517.22|17
1732413490000|2024-11-24 01:58:10|519.47|517.57|519.59|517.69|519.59|517.69|519.47|517.57|13
1732413500000|2024-11-24 01:58:20|519.6|517.7|519.6|517.7|519.61|517.71|519.6|517.7|3
1732413520000|2024-11-24 01:58:40|519.61|517.71|519.55|517.65|519.61|517.71|519.52|517.62|7
1732413530000|2024-11-24 01:58:50|519.56|517.66|519.59|517.69|519.62|517.72|519.56|517.66|5
1732413540000|2024-11-24 01:59:00|519.6|517.7|519.53|517.63|519.62|517.72|519.49|517.59|13
1732413550000|2024-11-24 01:59:10|519.54|517.64|519.31|517.41|519.55|517.65|519.31|517.41|11
1732413560000|2024-11-24 01:59:20|519.3|517.4|519.36|517.46|519.36|517.46|519.3|517.4|9
1732413570000|2024-11-24 01:59:30|519.37|517.47|519.41|517.51|519.56|517.66|519.37|517.47|9
1732413580000|2024-11-24 01:59:40|519.42|517.52|519.61|517.71|519.61|517.71|519.41|517.51|16
1732413590000|2024-11-24 01:59:50|519.62|517.72|519.6|517.7|519.62|517.72|519.57|517.67|11
1732413600000|2024-11-24 02:00:00|519.69|517.79|519.88|517.98|519.89|517.99|519.68|517.78|14
1732413610000|2024-11-24 02:00:10|519.89|517.99|520.09|518.19|520.09|518.19|519.89|517.99|11
1732413620000|2024-11-24 02:00:20|520.1|518.2|520|518.1|520.13|518.23|520|518.1|11
1732413630000|2024-11-24 02:00:30|519.99|518.09|519.6|517.7|519.99|518.09|519.6|517.7|13
1732413640000|2024-11-24 02:00:40|519.59|517.69|519.2|517.3|519.59|517.69|519.2|517.3|15
1732413650000|2024-11-24 02:00:50|519.19|517.29|519.42|517.52|519.42|517.52|519.19|517.29|12
1732413660000|2024-11-24 02:01:00|519.41|517.51|519.78|517.88|519.78|517.88|519.41|517.51|19
1732413670000|2024-11-24 02:01:10|519.79|517.89|519.67|517.77|519.8|517.9|519.53|517.63|19
1732413680000|2024-11-24 02:01:20|519.69|517.79|519.66|517.76|519.7|517.8|519.59|517.69|10
1732413690000|2024-11-24 02:01:30|519.67|517.77|519.74|517.84|519.74|517.84|519.63|517.73|8
1732413700000|2024-11-24 02:01:40|519.73|517.83|519.64|517.74|519.73|517.83|519.64|517.74|11
1732413710000|2024-11-24 02:01:50|519.65|517.75|519.53|517.63|519.65|517.75|519.49|517.59|10
1732413720000|2024-11-24 02:02:00|519.52|517.62|519.38|517.48|519.52|517.62|519.33|517.43|13
1732413730000|2024-11-24 02:02:10|519.37|517.47|519.31|517.41|519.4|517.5|519.3|517.4|10
1732413740000|2024-11-24 02:02:20|519.32|517.42|519.3|517.4|519.32|517.42|519.3|517.4|3
1732413750000|2024-11-24 02:02:30|519.31|517.41|519.32|517.42|519.32|517.42|519.3|517.4|4
1732413760000|2024-11-24 02:02:40|519.33|517.43|519.58|517.68|519.58|517.68|519.33|517.43|7
1732413770000|2024-11-24 02:02:50|519.57|517.67|519.56|517.66|519.57|517.67|519.56|517.66|2
1732413780000|2024-11-24 02:03:00|519.57|517.67|519.78|517.88|519.78|517.88|519.57|517.67|10
1732413790000|2024-11-24 02:03:10|519.77|517.87|519.81|517.91|519.83|517.93|519.75|517.85|12
1732413800000|2024-11-24 02:03:20|519.82|517.92|519.66|517.76|519.87|517.97|519.65|517.75|9
1732413810000|2024-11-24 02:03:30|519.67|517.77|519.69|517.79|519.69|517.79|519.66|517.76|4
1732413820000|2024-11-24 02:03:40|519.74|517.84|519.83|517.93|519.83|517.93|519.73|517.83|11
1732413830000|2024-11-24 02:03:50|519.84|517.94|519.86|517.96|519.86|517.96|519.84|517.94|3
1732413840000|2024-11-24 02:04:00|519.99|518.09|520.03|518.13|520.03|518.13|519.96|518.06|9
1732413850000|2024-11-24 02:04:10|520.02|518.12|519.75|517.85|520.02|518.12|519.73|517.83|12
1732413860000|2024-11-24 02:04:20|519.76|517.86|519.55|517.65|519.76|517.86|519.55|517.65|8
1732413870000|2024-11-24 02:04:30|519.54|517.64|519.7|517.8|519.7|517.8|519.53|517.63|7
1732413880000|2024-11-24 02:04:40|519.69|517.79|519.7|517.8|519.7|517.8|519.68|517.78|6
1732413890000|2024-11-24 02:04:50|519.75|517.85|519.81|517.91|519.81|517.91|519.75|517.85|3
1732413900000|2024-11-24 02:05:00|519.82|517.92|519.83|517.93|519.83|517.93|519.81|517.91|8
1732413910000|2024-11-24 02:05:10|519.84|517.94|519.87|517.97|519.87|517.97|519.84|517.94|8
1732413920000|2024-11-24 02:05:20|519.88|517.98|519.81|517.91|519.92|518.02|519.79|517.89|8
1732413930000|2024-11-24 02:05:30|519.82|517.92|519.83|517.93|519.84|517.94|519.79|517.89|9
1732413940000|2024-11-24 02:05:40|519.84|517.94|519.86|517.96|519.86|517.96|519.84|517.94|3
1732413950000|2024-11-24 02:05:50|519.85|517.95|519.97|518.07|519.97|518.07|519.85|517.95|6
1732413960000|2024-11-24 02:06:00|519.98|518.08|519.9|518|519.99|518.09|519.89|517.99|7
1732413970000|2024-11-24 02:06:10|519.94|518.04|520.04|518.14|520.04|518.14|519.94|518.04|6
1732413980000|2024-11-24 02:06:20|520.22|518.32|520.31|518.41|520.31|518.41|520.22|518.32|10
1732413990000|2024-11-24 02:06:30|520.32|518.42|520.19|518.29|520.32|518.42|520.18|518.28|11
1732414000000|2024-11-24 02:06:40|520.11|518.21|520.13|518.23|520.13|518.23|520.11|518.21|3
1732414010000|2024-11-24 02:06:50|520.14|518.24|520.08|518.18|520.15|518.25|519.98|518.08|15
1732414020000|2024-11-24 02:07:00|520.09|518.19|520.32|518.42|520.33|518.43|520.09|518.19|14
1732414030000|2024-11-24 02:07:10|520.31|518.41|520.32|518.42|520.32|518.42|520.31|518.41|2
1732414040000|2024-11-24 02:07:20|520.33|518.43|520.13|518.23|520.33|518.43|520.13|518.23|8
1732414050000|2024-11-24 02:07:30|520.14|518.24|520.67|518.77|520.71|518.81|520.14|518.24|24
1732414060000|2024-11-24 02:07:40|520.68|518.78|520.69|518.79|520.7|518.8|520.66|518.76|6
1732414070000|2024-11-24 02:07:50|520.68|518.78|520.74|518.84|520.74|518.84|520.68|518.78|7
1732414080000|2024-11-24 02:08:00|520.75|518.85|520.86|518.96|520.86|518.96|520.75|518.85|6
1732414090000|2024-11-24 02:08:10|520.87|518.97|520.79|518.89|520.88|518.98|520.78|518.88|6
1732414100000|2024-11-24 02:08:20|520.78|518.88|520.8|518.9|520.8|518.9|520.78|518.88|3
1732414110000|2024-11-24 02:08:30|520.81|518.91|520.76|518.86|520.81|518.91|520.76|518.86|2
1732414120000|2024-11-24 02:08:40|520.68|518.78|520.7|518.8|520.7|518.8|520.66|518.76|7
1732414130000|2024-11-24 02:08:50|520.71|518.81|520.71|518.81|520.77|518.87|520.71|518.81|8
1732414140000|2024-11-24 02:09:00|520.72|518.82|520.82|518.92|520.82|518.92|520.72|518.82|8
1732414150000|2024-11-24 02:09:10|520.78|518.88|520.44|518.54|520.78|518.88|520.44|518.54|13
1732414160000|2024-11-24 02:09:20|520.43|518.53|520.43|518.53|520.43|518.53|520.34|518.44|14
1732414170000|2024-11-24 02:09:30|520.42|518.52|520.29|518.39|520.42|518.52|520.21|518.31|14
1732414180000|2024-11-24 02:09:40|520.28|518.38|520.26|518.36|520.28|518.38|520.21|518.31|12
1732414190000|2024-11-24 02:09:50|520.27|518.37|520.26|518.36|520.3|518.4|520.22|518.32|10
1732414200000|2024-11-24 02:10:00|520.27|518.37|520.3|518.4|520.35|518.45|520.27|518.37|12
1732414210000|2024-11-24 02:10:10|520.29|518.39|520.32|518.42|520.32|518.42|520.29|518.39|6
1732414220000|2024-11-24 02:10:20|520.33|518.43|520.39|518.49|520.39|518.49|520.33|518.43|4
1732414230000|2024-11-24 02:10:30|520.47|518.57|520.66|518.76|520.66|518.76|520.44|518.54|11
1732414240000|2024-11-24 02:10:40|520.67|518.77|520.69|518.79|520.7|518.8|520.67|518.77|7
1732414250000|2024-11-24 02:10:50|520.7|518.8|520.75|518.85|520.75|518.85|520.7|518.8|8
1732414260000|2024-11-24 02:11:00|520.6|518.7|520.7|518.8|520.7|518.8|520.6|518.7|13
1732414270000|2024-11-24 02:11:10|520.67|518.77|520.78|518.88|520.78|518.88|520.67|518.77|9
1732414280000|2024-11-24 02:11:20|520.85|518.95|521.07|519.17|521.08|519.18|520.85|518.95|7
1732414290000|2024-11-24 02:11:30|520.99|519.09|520.97|519.07|520.99|519.09|520.95|519.05|7
1732414300000|2024-11-24 02:11:40|520.98|519.08|520.85|518.95|520.98|519.08|520.82|518.92|10
1732414310000|2024-11-24 02:11:50|520.86|518.96|520.77|518.87|520.87|518.97|520.75|518.85|10
1732414320000|2024-11-24 02:12:00|520.78|518.88|520.8|518.9|520.8|518.9|520.78|518.88|5
1732414330000|2024-11-24 02:12:10|520.79|518.89|520.78|518.88|520.81|518.91|520.75|518.85|7
1732414340000|2024-11-24 02:12:20|520.79|518.89|520.71|518.81|520.8|518.9|520.69|518.79|5
1732414360000|2024-11-24 02:12:40|520.72|518.82|520.84|518.94|520.91|519.01|520.68|518.78|7
1732414370000|2024-11-24 02:12:50|520.85|518.95|520.93|519.03|520.93|519.03|520.85|518.95|8
1732414380000|2024-11-24 02:13:00|520.94|519.04|520.97|519.07|520.97|519.07|520.94|519.04|4
1732414390000|2024-11-24 02:13:10|520.95|519.05|520.91|519.01|520.96|519.06|520.84|518.94|11
1732414400000|2024-11-24 02:13:20|520.92|519.02|520.94|519.04|520.96|519.06|520.92|519.02|7
1732414410000|2024-11-24 02:13:30|520.95|519.05|521.05|519.15|521.05|519.15|520.95|519.05|3
1732414420000|2024-11-24 02:13:40|521.04|519.14|521.05|519.15|521.06|519.16|521.04|519.14|7
1732414430000|2024-11-24 02:13:50|521.06|519.16|521.04|519.14|521.07|519.17|521.03|519.13|8
1732414440000|2024-11-24 02:14:00|521.03|519.13|521.05|519.15|521.06|519.16|521.03|519.13|5
1732414450000|2024-11-24 02:14:10|521.04|519.14|520.8|518.9|521.04|519.14|520.79|518.89|16
1732414460000|2024-11-24 02:14:20|520.79|518.89|520.99|519.09|520.99|519.09|520.74|518.84|15
1732414470000|2024-11-24 02:14:30|521|519.1|520.92|519.02|521.05|519.15|520.91|519.01|8
1732414480000|2024-11-24 02:14:40|520.93|519.03|520.97|519.07|520.97|519.07|520.93|519.03|5
1732414490000|2024-11-24 02:14:50|520.98|519.08|521.01|519.11|521.02|519.12|520.96|519.06|15
1732414500000|2024-11-24 02:15:00|521.02|519.12|520.9|519|521.1|519.2|520.9|519|10
1732414510000|2024-11-24 02:15:10|520.91|519.01|520.93|519.03|520.96|519.06|520.91|519.01|10
1732414520000|2024-11-24 02:15:20|520.92|519.02|520.76|518.86|520.92|519.02|520.76|518.86|6
1732414530000|2024-11-24 02:15:30|520.75|518.85|520.31|518.41|520.75|518.85|520.14|518.24|28
1732414540000|2024-11-24 02:15:40|520.32|518.42|519.93|518.03|520.32|518.42|519.89|517.99|19
1732414550000|2024-11-24 02:15:50|519.92|518.02|519.94|518.04|519.94|518.04|519.56|517.66|23
1732414560000|2024-11-24 02:16:00|519.99|518.09|519.84|517.94|520.22|518.32|519.8|517.9|16
1732414570000|2024-11-24 02:16:10|519.85|517.95|519.8|517.9|519.89|517.99|519.8|517.9|11
1732414580000|2024-11-24 02:16:20|519.79|517.89|519.74|517.84|519.82|517.92|519.69|517.79|12
1732414590000|2024-11-24 02:16:30|519.75|517.85|519.99|518.09|520|518.1|519.75|517.85|13
1732414600000|2024-11-24 02:16:40|519.97|518.07|519.87|517.97|520|518.1|519.76|517.86|17
1732414610000|2024-11-24 02:16:50|519.89|517.99|520.5|518.6|520.54|518.64|519.89|517.99|24
1732414620000|2024-11-24 02:17:00|520.48|518.58|520.45|518.55|520.48|518.58|520.45|518.55|4
1732414630000|2024-11-24 02:17:10|520.44|518.54|520.37|518.47|520.44|518.54|520.37|518.47|4
1732414640000|2024-11-24 02:17:20|520.38|518.48|520.48|518.58|520.49|518.59|520.31|518.41|8
1732414650000|2024-11-24 02:17:30|520.47|518.57|520.55|518.65|520.55|518.65|520.47|518.57|7
1732414660000|2024-11-24 02:17:40|520.56|518.66|520.66|518.76|520.66|518.76|520.56|518.66|11
1732414670000|2024-11-24 02:17:50|520.65|518.75|520.85|518.95|520.85|518.95|520.65|518.75|9
1732414680000|2024-11-24 02:18:00|520.86|518.96|521.05|519.15|521.05|519.15|520.86|518.96|13
1732414690000|2024-11-24 02:18:10|520.97|519.07|520.98|519.08|520.98|519.08|520.93|519.03|6
1732414700000|2024-11-24 02:18:20|520.91|519.01|520.86|518.96|520.92|519.02|520.79|518.89|12
1732414710000|2024-11-24 02:18:30|520.87|518.97|520.8|518.9|520.89|518.99|520.78|518.88|9
1732414720000|2024-11-24 02:18:40|520.81|518.91|520.85|518.95|520.85|518.95|520.81|518.91|7
1732414730000|2024-11-24 02:18:50|520.86|518.96|520.88|518.98|520.89|518.99|520.86|518.96|6
1732414740000|2024-11-24 02:19:00|520.89|518.99|520.89|518.99|520.89|518.99|520.85|518.95|6
1732414750000|2024-11-24 02:19:10|520.9|519|520.81|518.91|520.9|519|520.77|518.87|8
1732414760000|2024-11-24 02:19:20|520.82|518.92|520.89|518.99|520.89|518.99|520.82|518.92|7
1732414770000|2024-11-24 02:19:30|520.83|518.93|520.76|518.86|520.83|518.93|520.75|518.85|8
1732414780000|2024-11-24 02:19:40|520.75|518.85|520.75|518.85|520.75|518.85|520.75|518.85|1
1732414790000|2024-11-24 02:19:50|520.76|518.86|520.68|518.78|520.78|518.88|520.67|518.77|5
1732414800000|2024-11-24 02:20:00|520.67|518.77|520.69|518.79|520.69|518.79|520.67|518.77|5
1732414810000|2024-11-24 02:20:10|520.7|518.8|520.82|518.92|520.82|518.92|520.69|518.79|9
1732414820000|2024-11-24 02:20:20|520.81|518.91|520.65|518.75|520.82|518.92|520.65|518.75|7
1732414830000|2024-11-24 02:20:30|520.6|518.7|520.58|518.68|520.6|518.7|520.56|518.66|7
1732414840000|2024-11-24 02:20:40|520.59|518.69|521.09|519.19|521.09|519.19|520.58|518.68|18
1732414850000|2024-11-24 02:20:50|521.12|519.22|520.96|519.06|521.36|519.46|520.93|519.03|24
1732414860000|2024-11-24 02:21:00|520.97|519.07|520.86|518.96|520.98|519.08|520.77|518.87|17
1732414870000|2024-11-24 02:21:10|520.88|518.98|521.26|519.36|521.26|519.36|520.88|518.98|15
1732414880000|2024-11-24 02:21:20|521.27|519.37|521.7|519.8|521.88|519.98|521.27|519.37|27
1732414890000|2024-11-24 02:21:30|521.69|519.79|521.6|519.7|521.69|519.79|521.6|519.7|18
1732414900000|2024-11-24 02:21:40|521.59|519.69|521.65|519.75|521.65|519.75|521.59|519.69|7
1732414910000|2024-11-24 02:21:50|521.66|519.76|521.85|519.95|521.86|519.96|521.66|519.76|12
1732414920000|2024-11-24 02:22:00|521.74|519.84|521.75|519.85|521.75|519.85|521.74|519.84|2
1732414930000|2024-11-24 02:22:10|521.74|519.84|521.6|519.7|521.74|519.84|521.57|519.67|8
1732414940000|2024-11-24 02:22:20|521.53|519.63|521.6|519.7|521.6|519.7|521.53|519.63|6
1732414950000|2024-11-24 02:22:30|521.61|519.71|521.64|519.74|521.64|519.74|521.61|519.71|4
1732414960000|2024-11-24 02:22:40|521.62|519.72|522.38|520.48|522.38|520.48|521.62|519.72|13
1732414970000|2024-11-24 02:22:50|522.39|520.49|522.54|520.64|522.61|520.71|522.39|520.49|13
1732414980000|2024-11-24 02:23:00|522.53|520.63|522.9|521|522.9|521|522.53|520.63|16
1732414990000|2024-11-24 02:23:10|522.89|520.99|522.76|520.86|522.9|521|522.75|520.85|11
1732415000000|2024-11-24 02:23:20|522.77|520.87|523.23|521.33|523.23|521.33|522.77|520.87|11
1732415010000|2024-11-24 02:23:30|523.32|521.42|522.73|520.83|523.33|521.43|522.7|520.8|20
1732415020000|2024-11-24 02:23:40|522.74|520.84|522.74|520.84|522.75|520.85|522.72|520.82|13
1732415030000|2024-11-24 02:23:50|522.73|520.83|522.6|520.7|522.73|520.83|522.6|520.7|4
1732415040000|2024-11-24 02:24:00|522.52|520.62|522.18|520.28|522.52|520.62|522.18|520.28|12
1732415050000|2024-11-24 02:24:10|522.17|520.27|521.87|519.97|522.17|520.27|521.87|519.97|12
1732415060000|2024-11-24 02:24:20|521.86|519.96|521.78|519.88|521.86|519.96|521.78|519.88|5
1732415070000|2024-11-24 02:24:30|521.74|519.84|521.59|519.69|521.74|519.84|521.58|519.68|9
1732415080000|2024-11-24 02:24:40|521.6|519.7|521.61|519.71|521.61|519.71|521.6|519.7|6
1732415090000|2024-11-24 02:24:50|521.62|519.72|521.57|519.67|521.62|519.72|521.56|519.66|5
1732415100000|2024-11-24 02:25:00|521.56|519.66|521.63|519.73|521.63|519.73|521.56|519.66|8
1732415110000|2024-11-24 02:25:10|521.64|519.74|521.69|519.79|521.69|519.79|521.64|519.74|6
1732415120000|2024-11-24 02:25:20|521.9|520|521.94|520.04|521.94|520.04|521.9|520|9
1732415130000|2024-11-24 02:25:30|521.93|520.03|522.16|520.26|522.16|520.26|521.92|520.02|7
1732415140000|2024-11-24 02:25:40|522.17|520.27|522.05|520.15|522.17|520.27|522.03|520.13|7
1732415150000|2024-11-24 02:25:50|522.06|520.16|522.11|520.21|522.11|520.21|522.06|520.16|8
1732415160000|2024-11-24 02:26:00|522.12|520.22|522.33|520.43|522.36|520.46|522.12|520.22|13
1732415170000|2024-11-24 02:26:10|522.32|520.42|522.29|520.39|522.32|520.42|522.28|520.38|6
1732415180000|2024-11-24 02:26:20|522.28|520.38|522.23|520.33|522.29|520.39|522.18|520.28|8
1732415190000|2024-11-24 02:26:30|522.24|520.34|522.68|520.78|522.68|520.78|522.24|520.34|12
1732415200000|2024-11-24 02:26:40|522.67|520.77|522.64|520.74|522.68|520.78|522.64|520.74|4
1732415210000|2024-11-24 02:26:50|522.63|520.73|522.59|520.69|522.63|520.73|522.55|520.65|11
1732415220000|2024-11-24 02:27:00|522.6|520.7|522.66|520.76|522.66|520.76|522.6|520.7|7
1732415230000|2024-11-24 02:27:10|522.67|520.77|522.59|520.69|522.7|520.8|522.56|520.66|12
1732415240000|2024-11-24 02:27:20|522.58|520.68|522.5|520.6|522.6|520.7|522.46|520.56|10
1732415250000|2024-11-24 02:27:30|522.45|520.55|522.39|520.49|522.45|520.55|522.37|520.47|8
1732415260000|2024-11-24 02:27:40|522.38|520.48|522.33|520.43|522.39|520.49|522.33|520.43|4
1732415270000|2024-11-24 02:27:50|522.32|520.42|522.24|520.34|522.32|520.42|522.23|520.33|5
1732415280000|2024-11-24 02:28:00|522.25|520.35|522.76|520.86|522.77|520.87|522.25|520.35|20
1732415290000|2024-11-24 02:28:10|522.69|520.79|522.6|520.7|522.7|520.8|522.56|520.66|10
1732415300000|2024-11-24 02:28:20|522.61|520.71|522.6|520.7|522.62|520.72|522.58|520.68|10
1732415310000|2024-11-24 02:28:30|522.61|520.71|522.76|520.86|522.76|520.86|522.61|520.71|8
1732415320000|2024-11-24 02:28:40|522.75|520.85|522.76|520.86|522.76|520.86|522.75|520.85|2
1732415330000|2024-11-24 02:28:50|522.77|520.87|523.01|521.11|523.02|521.12|522.77|520.87|14
1732415340000|2024-11-24 02:29:00|523.02|521.12|522.98|521.08|523.23|521.33|522.98|521.08|18
1732415350000|2024-11-24 02:29:10|522.97|521.07|522.93|521.03|522.97|521.07|522.93|521.03|5
1732415360000|2024-11-24 02:29:20|522.92|521.02|522.77|520.87|522.93|521.03|522.77|520.87|8
1732415370000|2024-11-24 02:29:30|522.78|520.88|522.86|520.96|522.87|520.97|522.78|520.88|11
1732415380000|2024-11-24 02:29:40|522.87|520.97|522.92|521.02|522.92|521.02|522.86|520.96|8
1732415390000|2024-11-24 02:29:50|522.9|521|522.97|521.07|523.09|521.19|522.9|521|12
1732415400000|2024-11-24 02:30:00|522.98|521.08|522.8|520.9|523.05|521.15|522.79|520.89|19
1732415410000|2024-11-24 02:30:10|522.81|520.91|522.9|521|522.91|521.01|522.81|520.91|12
1732415420000|2024-11-24 02:30:20|522.88|520.98|522.8|520.9|522.88|520.98|522.76|520.86|14
1732415430000|2024-11-24 02:30:30|522.81|520.91|522.91|521.01|522.99|521.09|522.81|520.91|13
1732415440000|2024-11-24 02:30:40|522.9|521|522.78|520.88|522.9|521|522.78|520.88|8
1732415450000|2024-11-24 02:30:50|522.79|520.89|522.73|520.83|522.79|520.89|522.66|520.76|13
1732415460000|2024-11-24 02:31:00|522.74|520.84|522.69|520.79|522.8|520.9|522.69|520.79|12
1732415470000|2024-11-24 02:31:10|522.7|520.8|522.46|520.56|522.7|520.8|522.46|520.56|12
1732415480000|2024-11-24 02:31:20|522.49|520.59|522.19|520.29|522.49|520.59|522.19|520.29|17
1732415490000|2024-11-24 02:31:30|522.2|520.3|521.83|519.93|522.24|520.34|521.83|519.93|18
1732415500000|2024-11-24 02:31:40|521.82|519.92|522.39|520.49|522.39|520.49|521.82|519.92|23
1732415510000|2024-11-24 02:31:50|522.36|520.46|522.37|520.47|522.37|520.47|522.26|520.36|11
1732415520000|2024-11-24 02:32:00|522.26|520.36|522.13|520.23|522.33|520.43|522.11|520.21|17
1732415530000|2024-11-24 02:32:10|522.14|520.24|522.33|520.43|522.33|520.43|522.14|520.24|10
1732415540000|2024-11-24 02:32:20|522.41|520.51|522.43|520.53|522.43|520.53|522.41|520.51|3
1732415550000|2024-11-24 02:32:30|522.63|520.73|522.42|520.52|522.63|520.73|522.42|520.52|14
1732415560000|2024-11-24 02:32:40|522.43|520.53|522.06|520.16|522.43|520.53|522.06|520.16|14
1732415570000|2024-11-24 02:32:50|522|520.1|521.9|520|522|520.1|521.9|520|4
1732415580000|2024-11-24 02:33:00|521.89|519.99|521.95|520.05|521.95|520.05|521.89|519.99|7
1732415590000|2024-11-24 02:33:10|521.96|520.06|522.27|520.37|522.36|520.46|521.96|520.06|20
1732415600000|2024-11-24 02:33:20|522.28|520.38|522.27|520.37|522.29|520.39|522.25|520.35|14
1732415610000|2024-11-24 02:33:30|522.23|520.33|522.21|520.31|522.25|520.35|522.18|520.28|13
1732415620000|2024-11-24 02:33:40|522.22|520.32|522.18|520.28|522.23|520.33|522.15|520.25|13
1732415630000|2024-11-24 02:33:50|522.19|520.29|522.28|520.38|522.32|520.42|522.19|520.29|7
1732415640000|2024-11-24 02:34:00|522.27|520.37|522.25|520.35|522.29|520.39|522.21|520.31|9
1732415650000|2024-11-24 02:34:10|522.26|520.36|522.27|520.37|522.27|520.37|522.2|520.3|10
1732415660000|2024-11-24 02:34:20|522.28|520.38|522.87|520.97|522.87|520.97|522.28|520.38|21
1732415670000|2024-11-24 02:34:30|522.88|520.98|523.03|521.13|523.05|521.15|522.88|520.98|8
1732415680000|2024-11-24 02:34:40|523.04|521.14|522.72|520.82|523.04|521.14|522.71|520.81|18
1732415690000|2024-11-24 02:34:50|522.73|520.83|522.67|520.77|522.73|520.83|522.66|520.76|4
1732415700000|2024-11-24 02:35:00|522.68|520.78|522.67|520.77|522.7|520.8|522.66|520.76|7
1732415710000|2024-11-24 02:35:10|522.68|520.78|522.67|520.77|522.75|520.85|522.66|520.76|12
1732415720000|2024-11-24 02:35:20|522.68|520.78|522.59|520.69|522.72|520.82|522.57|520.67|15
1732415730000|2024-11-24 02:35:30|522.56|520.66|522.55|520.65|522.57|520.67|522.55|520.65|4
1732415740000|2024-11-24 02:35:40|522.44|520.54|522.56|520.66|522.63|520.73|522.35|520.45|20
1732415750000|2024-11-24 02:35:50|522.5|520.6|523.23|521.33|523.23|521.33|522.49|520.59|15
1732415760000|2024-11-24 02:36:00|523.26|521.36|523.92|522.02|523.92|522.02|523.2|521.3|26
1732415770000|2024-11-24 02:36:10|523.93|522.03|523.88|521.98|524|522.1|523.87|521.97|11
1732415780000|2024-11-24 02:36:20|523.86|521.96|523.92|522.02|523.92|522.02|523.86|521.96|11
1732415790000|2024-11-24 02:36:30|523.93|522.03|523.98|522.08|523.98|522.08|523.93|522.03|6
1732415800000|2024-11-24 02:36:40|523.99|522.09|524.11|522.21|524.11|522.21|523.99|522.09|10
1732415810000|2024-11-24 02:36:50|524.12|522.22|524.36|522.46|524.36|522.46|524.12|522.22|9
1732415820000|2024-11-24 02:37:00|524.37|522.47|524.46|522.56|524.68|522.78|524.37|522.47|16
1732415830000|2024-11-24 02:37:10|524.45|522.55|524.32|522.42|524.45|522.55|524.29|522.39|9
1732415840000|2024-11-24 02:37:20|524.16|522.26|523.92|522.02|524.16|522.26|523.92|522.02|10
1732415850000|2024-11-24 02:37:30|523.87|521.97|524.13|522.23|524.13|522.23|523.75|521.85|17
1732415860000|2024-11-24 02:37:40|524.14|522.24|524.19|522.29|524.19|522.29|524.14|522.24|10
1732415870000|2024-11-24 02:37:50|524.2|522.3|524.34|522.44|524.45|522.55|524.2|522.3|12
1732415880000|2024-11-24 02:38:00|524.33|522.43|524.33|522.43|524.35|522.45|524.29|522.39|13
1732415890000|2024-11-24 02:38:10|524.34|522.44|524.76|522.86|524.76|522.86|524.33|522.43|21
1732415900000|2024-11-24 02:38:20|524.77|522.87|525.05|523.15|525.06|523.16|524.77|522.87|16
1732415910000|2024-11-24 02:38:30|525.04|523.14|524.81|522.91|525.06|523.16|524.79|522.89|17
1732415920000|2024-11-24 02:38:40|524.82|522.92|524.8|522.9|524.86|522.96|524.8|522.9|10
1732415930000|2024-11-24 02:38:50|524.79|522.89|524.65|522.75|524.79|522.89|524.59|522.69|13
1732415940000|2024-11-24 02:39:00|524.66|522.76|524.77|522.87|524.77|522.87|524.66|522.76|12
1732415950000|2024-11-24 02:39:10|524.8|522.9|525.26|523.36|525.26|523.36|524.8|522.9|15
1732415960000|2024-11-24 02:39:20|525.27|523.37|525.36|523.46|525.36|523.46|525.27|523.37|10
1732415970000|2024-11-24 02:39:30|525.37|523.47|525.71|523.81|525.71|523.81|525.37|523.47|18
1732415980000|2024-11-24 02:39:40|525.72|523.82|525.73|523.83|525.73|523.83|525.71|523.81|8
1732415990000|2024-11-24 02:39:50|525.74|523.84|525.89|523.99|525.89|523.99|525.74|523.84|6
1732416000000|2024-11-24 02:40:00|525.88|523.98|526.42|524.52|526.43|524.53|525.87|523.97|12
1732416010000|2024-11-24 02:40:10|526.41|524.51|526.04|524.14|526.41|524.51|526.04|524.14|12
1732416020000|2024-11-24 02:40:20|526.03|524.13|526.16|524.26|526.17|524.27|526|524.1|16
1732416030000|2024-11-24 02:40:30|526.17|524.27|526.09|524.19|526.2|524.3|526.09|524.19|8
1732416040000|2024-11-24 02:40:40|526.06|524.16|525.91|524.01|526.06|524.16|525.86|523.96|10
1732416050000|2024-11-24 02:40:50|525.92|524.02|526.24|524.34|526.24|524.34|525.92|524.02|8
1732416060000|2024-11-24 02:41:00|526.25|524.35|526.59|524.69|526.6|524.7|526.25|524.35|14
1732416070000|2024-11-24 02:41:10|526.55|524.65|526.54|524.64|526.55|524.65|526.54|524.64|4
1732416080000|2024-11-24 02:41:20|526.55|524.65|526.98|525.08|526.98|525.08|526.55|524.65|17
1732416090000|2024-11-24 02:41:30|526.99|525.09|527.34|525.44|527.34|525.44|526.99|525.09|11
1732416100000|2024-11-24 02:41:40|527.35|525.45|527.41|525.51|527.41|525.51|527.35|525.45|7
1732416110000|2024-11-24 02:41:50|527.74|525.84|527.85|525.95|527.86|525.96|527.73|525.83|9
1732416120000|2024-11-24 02:42:00|527.84|525.94|527.63|525.73|527.84|525.94|527.55|525.65|13
1732416130000|2024-11-24 02:42:10|527.64|525.74|527.52|525.62|527.65|525.75|527.52|525.62|8
1732416140000|2024-11-24 02:42:20|527.51|525.61|527.44|525.54|527.51|525.61|527.44|525.54|8
1732416150000|2024-11-24 02:42:30|527.23|525.33|527.46|525.56|527.48|525.58|527.21|525.31|13
1732416160000|2024-11-24 02:42:40|527.47|525.57|527.8|525.9|527.8|525.9|527.47|525.57|8
1732416170000|2024-11-24 02:42:50|527.81|525.91|527.97|526.07|527.97|526.07|527.81|525.91|5
1732416180000|2024-11-24 02:43:00|528.16|526.26|528.52|526.62|528.75|526.85|528.16|526.26|11
1732416190000|2024-11-24 02:43:10|528.53|526.63|528.65|526.75|528.66|526.76|528.52|526.62|8
1732416200000|2024-11-24 02:43:20|528.66|526.76|528.83|526.93|528.83|526.93|528.66|526.76|7
1732416210000|2024-11-24 02:43:30|529.12|527.22|529.27|527.37|529.28|527.38|529.12|527.22|5
1732416220000|2024-11-24 02:43:40|529.28|527.38|529.29|527.39|529.29|527.39|529.27|527.37|8
1732416230000|2024-11-24 02:43:50|529.28|527.38|529.31|527.41|529.31|527.41|529.23|527.33|8
1732416240000|2024-11-24 02:44:00|529.3|527.4|527.82|525.92|529.3|527.4|527.82|525.92|16
1732416250000|2024-11-24 02:44:10|527.84|525.94|527.93|526.03|527.94|526.04|527.84|525.94|10
1732416260000|2024-11-24 02:44:20|527.92|526.02|527.82|525.92|527.92|526.02|527.81|525.91|11
1732416270000|2024-11-24 02:44:30|527.76|525.86|527.36|525.46|527.76|525.86|527.36|525.46|14
1732416280000|2024-11-24 02:44:40|527.37|525.47|527.44|525.54|527.44|525.54|527.37|525.47|10
1732416290000|2024-11-24 02:44:50|527.45|525.55|526.79|524.89|527.46|525.56|526.79|524.89|18
1732416300000|2024-11-24 02:45:00|526.7|524.8|526.35|524.45|526.74|524.84|526.35|524.45|22
1732416310000|2024-11-24 02:45:10|526.34|524.44|525.89|523.99|526.34|524.44|525.87|523.97|19
1732416320000|2024-11-24 02:45:20|526|524.1|526.15|524.25|526.15|524.25|525.9|524|18
1732416330000|2024-11-24 02:45:30|526.16|524.26|526.34|524.44|526.5|524.6|526.16|524.26|17
1732416340000|2024-11-24 02:45:40|526.35|524.45|526.12|524.22|526.39|524.49|526.12|524.22|12
1732416350000|2024-11-24 02:45:50|526.05|524.15|525.92|524.02|526.08|524.18|525.87|523.97|17
1732416360000|2024-11-24 02:46:00|525.93|524.03|526.06|524.16|526.06|524.16|525.93|524.03|14
1732416370000|2024-11-24 02:46:10|526.05|524.15|526.11|524.21|526.12|524.22|526.05|524.15|17
1732416380000|2024-11-24 02:46:20|526.12|524.22|526.5|524.6|526.51|524.61|526.12|524.22|9
1732416390000|2024-11-24 02:46:30|526.51|524.61|526.2|524.3|526.52|524.62|526.17|524.27|14
1732416400000|2024-11-24 02:46:40|526.21|524.31|525.94|524.04|526.22|524.32|525.94|524.04|15
1732416410000|2024-11-24 02:46:50|525.93|524.03|525.93|524.03|525.94|524.04|525.89|523.99|15
1732416420000|2024-11-24 02:47:00|525.9|524|525.63|523.73|525.91|524.01|525.63|523.73|15
1732416430000|2024-11-24 02:47:10|525.55|523.65|525.6|523.7|525.6|523.7|525.54|523.64|9
1732416440000|2024-11-24 02:47:20|525.59|523.69|525.58|523.68|525.59|523.69|525.53|523.63|12
1732416450000|2024-11-24 02:47:30|525.59|523.69|526.19|524.29|526.2|524.3|525.59|523.69|21
1732416460000|2024-11-24 02:47:40|526.2|524.3|526.66|524.76|526.66|524.76|526.2|524.3|17
1732416470000|2024-11-24 02:47:50|526.65|524.75|526.54|524.64|526.65|524.75|526.54|524.64|14
1732416480000|2024-11-24 02:48:00|526.53|524.63|526.56|524.66|526.58|524.68|526.53|524.63|15
1732416490000|2024-11-24 02:48:10|526.55|524.65|526.53|524.63|526.58|524.68|526.47|524.57|15
1732416500000|2024-11-24 02:48:20|526.52|524.62|526.37|524.47|526.52|524.62|526.34|524.44|10
1732416510000|2024-11-24 02:48:30|526.36|524.46|526.36|524.46|526.37|524.47|526.22|524.32|14
1732416520000|2024-11-24 02:48:40|526.37|524.47|526.13|524.23|526.37|524.47|526.09|524.19|12
1732416530000|2024-11-24 02:48:50|526.14|524.24|526.44|524.54|526.44|524.54|526.14|524.24|7
1732416540000|2024-11-24 02:49:00|526.45|524.55|526.52|524.62|526.52|524.62|526.45|524.55|12
1732416550000|2024-11-24 02:49:10|526.48|524.58|526.33|524.43|526.48|524.58|526.32|524.42|7
1732416560000|2024-11-24 02:49:20|526.32|524.42|526.28|524.38|526.32|524.42|526.28|524.38|5
1732416570000|2024-11-24 02:49:30|526.27|524.37|526.22|524.32|526.27|524.37|526.06|524.16|10
1732416580000|2024-11-24 02:49:40|526.2|524.3|526.21|524.31|526.21|524.31|526.2|524.3|2
1732416590000|2024-11-24 02:49:50|526.2|524.3|526.15|524.25|526.2|524.3|526.14|524.24|4
1732416600000|2024-11-24 02:50:00|526.14|524.24|526.1|524.2|526.15|524.25|526.1|524.2|13
1732416610000|2024-11-24 02:50:10|526.09|524.19|525.78|523.88|526.09|524.19|525.78|523.88|13
1732416620000|2024-11-24 02:50:20|525.79|523.89|526.08|524.18|526.08|524.18|525.79|523.89|15
1732416630000|2024-11-24 02:50:30|526.09|524.19|526.03|524.13|526.11|524.21|526.03|524.13|11
1732416640000|2024-11-24 02:50:40|526.04|524.14|525.74|523.84|526.04|524.14|525.73|523.83|18
1732416650000|2024-11-24 02:50:50|525.75|523.85|525.26|523.36|525.76|523.86|525.26|523.36|18
1732416660000|2024-11-24 02:51:00|525.25|523.35|525.19|523.29|525.25|523.35|525.17|523.27|16
1732416670000|2024-11-24 02:51:10|525.2|523.3|525.11|523.21|525.25|523.35|525.09|523.19|13
1732416680000|2024-11-24 02:51:20|525.12|523.22|525.13|523.23|525.16|523.26|525.09|523.19|14
1732416690000|2024-11-24 02:51:30|525.14|523.24|525.1|523.2|525.16|523.26|525.1|523.2|11
1732416700000|2024-11-24 02:51:40|525.05|523.15|524.84|522.94|525.07|523.17|524.79|522.89|18
1732416710000|2024-11-24 02:51:50|524.83|522.93|524.88|522.98|524.88|522.98|524.82|522.92|14
1732416720000|2024-11-24 02:52:00|524.89|522.99|524.87|522.97|524.93|523.03|524.8|522.9|14
1732416730000|2024-11-24 02:52:10|524.88|522.98|524.72|522.82|524.88|522.98|524.72|522.82|9
1732416740000|2024-11-24 02:52:20|524.73|522.83|525|523.1|525|523.1|524.73|522.83|9
1732416750000|2024-11-24 02:52:30|524.99|523.09|525|523.1|525|523.1|524.99|523.09|4
1732416760000|2024-11-24 02:52:40|525.01|523.11|525.06|523.16|525.06|523.16|525.01|523.11|6
1732416770000|2024-11-24 02:52:50|525.07|523.17|525.28|523.38|525.28|523.38|525.07|523.17|8
1732416780000|2024-11-24 02:53:00|525.29|523.39|525.3|523.4|525.33|523.43|525.29|523.39|8
1732416790000|2024-11-24 02:53:10|525.31|523.41|525.08|523.18|525.31|523.41|525.05|523.15|13
1732416800000|2024-11-24 02:53:20|525.09|523.19|525.04|523.14|525.11|523.21|525.02|523.12|14
1732416810000|2024-11-24 02:53:30|525.03|523.13|525.13|523.23|525.13|523.23|525.03|523.13|13
1732416820000|2024-11-24 02:53:40|525.14|523.24|525.29|523.39|525.38|523.48|525.14|523.24|9
1732416830000|2024-11-24 02:53:50|525.3|523.4|525.69|523.79|525.69|523.79|525.3|523.4|21
1732416840000|2024-11-24 02:54:00|525.7|523.8|525.92|524.02|525.92|524.02|525.7|523.8|16
1732416850000|2024-11-24 02:54:10|525.93|524.03|525.95|524.05|525.95|524.05|525.93|524.03|5
1732416860000|2024-11-24 02:54:20|525.96|524.06|525.96|524.06|525.97|524.07|525.96|524.06|3
1732416870000|2024-11-24 02:54:30|525.97|524.07|525.79|523.89|525.97|524.07|525.78|523.88|3
1732416880000|2024-11-24 02:54:40|525.78|523.88|525.79|523.89|525.79|523.89|525.74|523.84|5
1732416890000|2024-11-24 02:54:50|525.8|523.9|525.63|523.73|525.83|523.93|525.62|523.72|8
1732416900000|2024-11-24 02:55:00|525.62|523.72|525.57|523.67|525.63|523.73|525.54|523.64|10
1732416910000|2024-11-24 02:55:10|525.58|523.68|525.25|523.35|525.61|523.71|525.24|523.34|13
1732416920000|2024-11-24 02:55:20|525.26|523.36|525.37|523.47|525.37|523.47|525.26|523.36|14
1732416930000|2024-11-24 02:55:30|525.38|523.48|525.15|523.25|525.39|523.49|525.11|523.21|16
1732416940000|2024-11-24 02:55:40|525.16|523.26|524.88|522.98|525.16|523.26|524.85|522.95|19
1732416950000|2024-11-24 02:55:50|524.87|522.97|524.91|523.01|524.91|523.01|524.86|522.96|13
1732416960000|2024-11-24 02:56:00|524.92|523.02|525.1|523.2|525.14|523.24|524.86|522.96|12
1732416970000|2024-11-24 02:56:10|525.11|523.21|524.76|522.86|525.12|523.22|524.76|522.86|19
1732416980000|2024-11-24 02:56:20|524.75|522.85|524.87|522.97|524.87|522.97|524.73|522.83|14
1732416990000|2024-11-24 02:56:30|524.88|522.98|524.98|523.08|525.08|523.18|524.88|522.98|10
1732417000000|2024-11-24 02:56:40|524.86|522.96|524.73|522.83|524.86|522.96|524.73|522.83|9
1732417010000|2024-11-24 02:56:50|524.72|522.82|524.3|522.4|524.72|522.82|524.3|522.4|11
1732417020000|2024-11-24 02:57:00|524.29|522.39|524.27|522.37|524.29|522.39|524.27|522.37|7
1732417030000|2024-11-24 02:57:10|524.22|522.32|524.09|522.19|524.27|522.37|524.09|522.19|9
1732417040000|2024-11-24 02:57:20|524.08|522.18|524.08|522.18|524.09|522.19|524.08|522.18|7
1732417050000|2024-11-24 02:57:30|524.09|522.19|524.01|522.11|524.1|522.2|524|522.1|11
1732417060000|2024-11-24 02:57:40|524.02|522.12|523.7|521.8|524.19|522.29|523.7|521.8|19
1732417070000|2024-11-24 02:57:50|523.71|521.81|523.75|521.85|523.75|521.85|523.69|521.79|13
1732417080000|2024-11-24 02:58:00|523.76|521.86|523.58|521.68|523.77|521.87|523.52|521.62|14
1732417090000|2024-11-24 02:58:10|523.59|521.69|523.3|521.4|523.59|521.69|523.25|521.35|16
1732417100000|2024-11-24 02:58:20|523.31|521.41|523.35|521.45|523.35|521.45|523.31|521.41|9
1732417110000|2024-11-24 02:58:30|523.36|521.46|523.32|521.42|523.36|521.46|523.3|521.4|8
1732417120000|2024-11-24 02:58:40|523.33|521.43|523.37|521.47|523.37|521.47|523.33|521.43|5
1732417130000|2024-11-24 02:58:50|523.38|521.48|523.4|521.5|523.4|521.5|523.38|521.48|3
1732417140000|2024-11-24 02:59:00|523.34|521.44|523.22|521.32|523.34|521.44|523.14|521.24|14
1732417150000|2024-11-24 02:59:10|523.23|521.33|523.32|521.42|523.32|521.42|523.23|521.33|14
1732417160000|2024-11-24 02:59:20|523.27|521.37|523.26|521.36|523.3|521.4|523.22|521.32|9
1732417170000|2024-11-24 02:59:30|523.27|521.37|523.26|521.36|523.34|521.44|523.25|521.35|13
1732417180000|2024-11-24 02:59:40|523.27|521.37|523.48|521.58|523.48|521.58|523.27|521.37|14
1732417190000|2024-11-24 02:59:50|523.44|521.54|523.2|521.3|523.44|521.54|523.19|521.29|9
1732417200000|2024-11-24 03:00:00|523.21|521.31|523.21|521.31|523.22|521.32|523.19|521.29|6
1732417210000|2024-11-24 03:00:10|523.19|521.29|523.01|521.11|523.2|521.3|522.99|521.09|9
1732417220000|2024-11-24 03:00:20|523.02|521.12|522.88|520.98|523.02|521.12|522.88|520.98|10
1732417230000|2024-11-24 03:00:30|522.86|520.96|522.44|520.54|522.86|520.96|522.44|520.54|22
1732417240000|2024-11-24 03:00:40|522.36|520.46|522.37|520.47|522.37|520.47|522.34|520.44|6
1732417250000|2024-11-24 03:00:50|522.38|520.48|522.46|520.56|522.46|520.56|522.38|520.48|15
1732417260000|2024-11-24 03:01:00|522.47|520.57|522.53|520.63|522.53|520.63|522.47|520.57|7
1732417270000|2024-11-24 03:01:10|522.45|520.55|522.4|520.5|522.46|520.56|522.4|520.5|4
1732417280000|2024-11-24 03:01:20|522.3|520.4|522.02|520.12|522.3|520.4|522.02|520.12|8
1732417290000|2024-11-24 03:01:30|521.96|520.06|521.84|519.94|521.96|520.06|521.83|519.93|9
1732417300000|2024-11-24 03:01:40|521.83|519.93|521.88|519.98|521.88|519.98|521.83|519.93|10
1732417310000|2024-11-24 03:01:50|521.89|519.99|521.7|519.8|521.91|520.01|521.66|519.76|12
1732417320000|2024-11-24 03:02:00|521.71|519.81|521.76|519.86|521.76|519.86|521.71|519.81|16
1732417330000|2024-11-24 03:02:10|521.77|519.87|521.59|519.69|521.83|519.93|521.59|519.69|13
1732417340000|2024-11-24 03:02:20|521.62|519.72|521.72|519.82|521.72|519.82|521.62|519.72|15
1732417350000|2024-11-24 03:02:30|521.71|519.81|521.79|519.89|521.79|519.89|521.71|519.81|12
1732417360000|2024-11-24 03:02:40|521.8|519.9|521.72|519.82|521.8|519.9|521.71|519.81|10
1732417370000|2024-11-24 03:02:50|521.73|519.83|521.96|520.06|521.96|520.06|521.73|519.83|13
1732417380000|2024-11-24 03:03:00|521.95|520.05|521.79|519.89|521.96|520.06|521.76|519.86|12
1732417390000|2024-11-24 03:03:10|521.78|519.88|521.69|519.79|521.84|519.94|521.68|519.78|12
1732417400000|2024-11-24 03:03:20|521.68|519.78|521.68|519.78|521.69|519.79|521.68|519.78|3
1732417410000|2024-11-24 03:03:30|521.64|519.74|521.6|519.7|521.64|519.74|521.6|519.7|2
1732417420000|2024-11-24 03:03:40|521.61|519.71|521.53|519.63|521.61|519.71|521.53|519.63|4
1732417430000|2024-11-24 03:03:50|521.56|519.66|521.07|519.17|521.56|519.66|521.07|519.17|9
1732417440000|2024-11-24 03:04:00|521.08|519.18|520.65|518.75|521.08|519.18|520.56|518.66|19
1732417450000|2024-11-24 03:04:10|520.66|518.76|520.66|518.76|520.88|518.98|520.66|518.76|16
1732417460000|2024-11-24 03:04:20|520.65|518.75|520.57|518.67|520.69|518.79|520.55|518.65|13
1732417470000|2024-11-24 03:04:30|520.56|518.66|520.64|518.74|520.64|518.74|520.56|518.66|9
1732417480000|2024-11-24 03:04:40|520.65|518.75|521.14|519.24|521.14|519.24|520.65|518.75|16
1732417490000|2024-11-24 03:04:50|521.15|519.25|521.36|519.46|521.36|519.46|521.14|519.24|20
1732417500000|2024-11-24 03:05:00|521.37|519.47|521.44|519.54|521.47|519.57|521.37|519.47|15
1732417510000|2024-11-24 03:05:10|521.45|519.55|521.39|519.49|521.45|519.55|521.32|519.42|16
1732417520000|2024-11-24 03:05:20|521.4|519.5|521.31|519.41|521.43|519.53|521.31|519.41|7
1732417530000|2024-11-24 03:05:30|521.32|519.42|521.61|519.71|521.61|519.71|521.32|519.42|10
1732417540000|2024-11-24 03:05:40|521.62|519.72|521.68|519.78|521.68|519.78|521.62|519.72|9
1732417550000|2024-11-24 03:05:50|521.69|519.79|522.14|520.24|522.14|520.24|521.69|519.79|23
1732417560000|2024-11-24 03:06:00|522.15|520.25|522.27|520.37|522.27|520.37|522.15|520.25|13
1732417570000|2024-11-24 03:06:10|522.28|520.38|523|521.1|523|521.1|522.28|520.38|19
1732417580000|2024-11-24 03:06:20|523.01|521.11|522.62|520.72|523.02|521.12|522.62|520.72|13
1732417590000|2024-11-24 03:06:30|522.61|520.71|522.47|520.57|522.65|520.75|522.47|520.57|17
1732417600000|2024-11-24 03:06:40|522.48|520.58|522.44|520.54|522.48|520.58|522.41|520.51|14
1732417610000|2024-11-24 03:06:50|522.45|520.55|522.28|520.38|522.55|520.65|522.28|520.38|14
1732417620000|2024-11-24 03:07:00|522.29|520.39|522.74|520.84|522.75|520.85|522.29|520.39|22
1732417630000|2024-11-24 03:07:10|522.75|520.85|522.73|520.83|522.77|520.87|522.73|520.83|11
1732417640000|2024-11-24 03:07:20|522.74|520.84|523.12|521.22|523.12|521.22|522.74|520.84|14
1732417650000|2024-11-24 03:07:30|523.13|521.23|523.1|521.2|523.28|521.38|523.08|521.18|21
1732417660000|2024-11-24 03:07:40|523.04|521.14|522.96|521.06|523.04|521.14|522.94|521.04|6
1732417670000|2024-11-24 03:07:50|522.97|521.07|523.06|521.16|523.06|521.16|522.97|521.07|11
1732417680000|2024-11-24 03:08:00|523.07|521.17|523.1|521.2|523.1|521.2|523.07|521.17|4
1732417690000|2024-11-24 03:08:10|523.11|521.21|523.13|521.23|523.13|521.23|523.11|521.21|3
1732417700000|2024-11-24 03:08:20|523.14|521.24|523.12|521.22|523.3|521.4|523.09|521.19|15
1732417710000|2024-11-24 03:08:30|523.11|521.21|523.02|521.12|523.11|521.21|523.01|521.11|10
1732417720000|2024-11-24 03:08:40|523.03|521.13|522.96|521.06|523.03|521.13|522.95|521.05|11
1732417730000|2024-11-24 03:08:50|522.97|521.07|523|521.1|523|521.1|522.96|521.06|8
1732417740000|2024-11-24 03:09:00|522.96|521.06|522.99|521.09|522.99|521.09|522.96|521.06|4
1732417750000|2024-11-24 03:09:10|522.97|521.07|522.88|520.98|522.97|521.07|522.88|520.98|7
1732417760000|2024-11-24 03:09:20|522.84|520.94|522.76|520.86|522.84|520.94|522.76|520.86|5
1732417770000|2024-11-24 03:09:30|522.77|520.87|522.8|520.9|522.8|520.9|522.76|520.86|8
1732417780000|2024-11-24 03:09:40|522.81|520.91|523.06|521.16|523.07|521.17|522.81|520.91|5
1732417790000|2024-11-24 03:09:50|523.05|521.15|522.97|521.07|523.06|521.16|522.95|521.05|8
1732417800000|2024-11-24 03:10:00|522.96|521.06|522.77|520.87|522.97|521.07|522.74|520.84|15
1732417810000|2024-11-24 03:10:10|522.78|520.88|522.83|520.93|522.83|520.93|522.77|520.87|12
1732417820000|2024-11-24 03:10:20|522.84|520.94|522.84|520.94|522.87|520.97|522.81|520.91|8
1732417830000|2024-11-24 03:10:30|522.85|520.95|522.92|521.02|522.92|521.02|522.85|520.95|8
1732417840000|2024-11-24 03:10:40|522.9|521|522.78|520.88|522.9|521|522.77|520.87|7
1732417850000|2024-11-24 03:10:50|522.79|520.89|522.83|520.93|522.83|520.93|522.79|520.89|5
1732417860000|2024-11-24 03:11:00|522.85|520.95|522.86|520.96|522.96|521.06|522.85|520.95|4
1732417870000|2024-11-24 03:11:10|522.87|520.97|523.06|521.16|523.1|521.2|522.87|520.97|9
1732417880000|2024-11-24 03:11:20|523.05|521.15|522.99|521.09|523.05|521.15|522.99|521.09|7
1732417890000|2024-11-24 03:11:30|522.98|521.08|522.92|521.02|522.98|521.08|522.92|521.02|6
1732417900000|2024-11-24 03:11:40|522.93|521.03|522.88|520.98|522.93|521.03|522.85|520.95|13
1732417910000|2024-11-24 03:11:50|522.89|520.99|522.88|520.98|522.97|521.07|522.88|520.98|16
1732417920000|2024-11-24 03:12:00|522.89|520.99|522.89|520.99|522.9|521|522.88|520.98|5
1732417930000|2024-11-24 03:12:10|522.9|521|522.86|520.96|522.9|521|522.83|520.93|6
1732417940000|2024-11-24 03:12:20|522.83|520.93|522.89|520.99|522.89|520.99|522.83|520.93|4
1732417950000|2024-11-24 03:12:30|522.9|521|522.88|520.98|522.9|521|522.83|520.93|5
1732417960000|2024-11-24 03:12:40|523.06|521.16|523.19|521.29|523.19|521.29|523.06|521.16|14
1732417970000|2024-11-24 03:12:50|523.2|521.3|523.45|521.55|523.45|521.55|523.2|521.3|9
1732417980000|2024-11-24 03:13:00|523.46|521.56|524|522.1|524|522.1|523.46|521.56|22
1732417990000|2024-11-24 03:13:10|524.08|522.18|524.21|522.31|524.36|522.46|524.08|522.18|21
1732418000000|2024-11-24 03:13:20|524.22|522.32|523.94|522.04|524.24|522.34|523.94|522.04|9
1732418010000|2024-11-24 03:13:30|523.95|522.05|523.96|522.06|523.96|522.06|523.94|522.04|6
1732418020000|2024-11-24 03:13:40|523.95|522.05|523.93|522.03|523.96|522.06|523.92|522.02|5
1732418030000|2024-11-24 03:13:50|523.92|522.02|523.96|522.06|523.96|522.06|523.92|522.02|5
1732418040000|2024-11-24 03:14:00|523.97|522.07|523.98|522.08|523.98|522.08|523.97|522.07|2
1732418050000|2024-11-24 03:14:10|524|522.1|524.18|522.28|524.18|522.28|524|522.1|6
1732418060000|2024-11-24 03:14:20|524.19|522.29|524.22|522.32|524.22|522.32|524.19|522.29|8
1732418070000|2024-11-24 03:14:30|524.23|522.33|524.23|522.33|524.23|522.33|524.17|522.27|11
1732418080000|2024-11-24 03:14:40|524.24|522.34|524.31|522.41|524.31|522.41|524.24|522.34|7
1732418090000|2024-11-24 03:14:50|524.32|522.42|524.34|522.44|524.34|522.44|524.32|522.42|3
1732418100000|2024-11-24 03:15:00|524.28|522.38|524.04|522.14|524.31|522.41|524.04|522.14|6
1732418110000|2024-11-24 03:15:10|524.03|522.13|524.09|522.19|524.1|522.2|524.03|522.13|11
1732418120000|2024-11-24 03:15:20|524.08|522.18|523.82|521.92|524.08|522.18|523.82|521.92|9
1732418130000|2024-11-24 03:15:30|523.81|521.91|523.76|521.86|523.81|521.91|523.76|521.86|6
1732418140000|2024-11-24 03:15:40|523.77|521.87|523.78|521.88|523.78|521.88|523.76|521.86|6
1732418150000|2024-11-24 03:15:50|523.79|521.89|523.53|521.63|523.81|521.91|523.52|521.62|10
1732418160000|2024-11-24 03:16:00|523.54|521.64|523.6|521.7|523.6|521.7|523.53|521.63|11
1732418170000|2024-11-24 03:16:10|523.59|521.69|523.11|521.21|523.6|521.7|523.11|521.21|14
1732418180000|2024-11-24 03:16:20|523.1|521.2|523.13|521.23|523.14|521.24|523.08|521.18|17
1732418190000|2024-11-24 03:16:30|523.12|521.22|522.88|520.98|523.27|521.37|522.86|520.96|18
1732418200000|2024-11-24 03:16:40|522.89|520.99|522.94|521.04|522.94|521.04|522.88|520.98|8
1732418210000|2024-11-24 03:16:50|522.95|521.05|522.8|520.9|522.97|521.07|522.8|520.9|10
1732418220000|2024-11-24 03:17:00|522.81|520.91|522.69|520.79|522.84|520.94|522.69|520.79|9
1732418230000|2024-11-24 03:17:10|522.7|520.8|522.77|520.87|522.77|520.87|522.7|520.8|8
1732418240000|2024-11-24 03:17:20|522.78|520.88|523.02|521.12|523.02|521.12|522.78|520.88|7
1732418250000|2024-11-24 03:17:30|523.01|521.11|522.96|521.06|523.01|521.11|522.96|521.06|2
1732418260000|2024-11-24 03:17:40|522.95|521.05|522.96|521.06|522.96|521.06|522.95|521.05|4
1732418270000|2024-11-24 03:17:50|522.97|521.07|523.23|521.33|523.23|521.33|522.97|521.07|8
1732418280000|2024-11-24 03:18:00|523.24|521.34|523.34|521.44|523.34|521.44|523.24|521.34|11
1732418290000|2024-11-24 03:18:10|523.35|521.45|523.44|521.54|523.44|521.54|523.34|521.44|14
1732418300000|2024-11-24 03:18:20|523.45|521.55|523.47|521.57|523.72|521.82|523.45|521.55|18
1732418310000|2024-11-24 03:18:30|523.48|521.58|523.25|521.35|523.48|521.58|523.2|521.3|20
1732418320000|2024-11-24 03:18:40|523.24|521.34|523.3|521.4|523.3|521.4|523.24|521.34|11
1732418330000|2024-11-24 03:18:50|523.31|521.41|523.25|521.35|523.32|521.42|523.24|521.34|8
1732418340000|2024-11-24 03:19:00|523.16|521.26|523.15|521.25|523.17|521.27|523.14|521.24|6
1732418350000|2024-11-24 03:19:10|522.98|521.08|522.99|521.09|522.99|521.09|522.98|521.08|4
1732418360000|2024-11-24 03:19:20|523|521.1|522.99|521.09|523.02|521.12|522.99|521.09|8
1732418370000|2024-11-24 03:19:30|522.98|521.08|522.91|521.01|522.98|521.08|522.91|521.01|4
1732418380000|2024-11-24 03:19:40|522.92|521.02|523.14|521.24|523.16|521.26|522.9|521|8
1732418390000|2024-11-24 03:19:50|523.13|521.23|523|521.1|523.13|521.23|522.99|521.09|14
1732418400000|2024-11-24 03:20:00|523.01|521.11|523.04|521.14|523.05|521.15|522.96|521.06|21
1732418410000|2024-11-24 03:20:10|523.03|521.13|523.03|521.13|523.11|521.21|523.03|521.13|16
1732418420000|2024-11-24 03:20:20|523.04|521.14|523.26|521.36|523.26|521.36|523.04|521.14|10
1732418430000|2024-11-24 03:20:30|523.27|521.37|523.24|521.34|523.27|521.37|523.23|521.33|5
1732418440000|2024-11-24 03:20:40|523.23|521.33|522.78|520.88|523.24|521.34|522.78|520.88|19
1732418450000|2024-11-24 03:20:50|522.79|520.89|522.64|520.74|522.79|520.89|522.58|520.68|8
1732418460000|2024-11-24 03:21:00|522.65|520.75|521.71|519.81|522.65|520.75|521.71|519.81|19
1732418470000|2024-11-24 03:21:10|521.7|519.8|521.49|519.59|521.7|519.8|521.49|519.59|16
1732418480000|2024-11-24 03:21:20|521.48|519.58|521.12|519.22|521.48|519.58|521.02|519.12|20
1732418490000|2024-11-24 03:21:30|521.13|519.23|521.48|519.58|521.48|519.58|521.13|519.23|15
1732418500000|2024-11-24 03:21:40|521.49|519.59|521.41|519.51|521.52|519.62|521.41|519.51|7
1732418510000|2024-11-24 03:21:50|521.4|519.5|521.26|519.36|521.4|519.5|521.26|519.36|9
1732418520000|2024-11-24 03:22:00|521.27|519.37|521.13|519.23|521.27|519.37|521.13|519.23|12
1732418530000|2024-11-24 03:22:10|521.14|519.24|521.01|519.11|521.14|519.24|520.96|519.06|7
1732418540000|2024-11-24 03:22:20|521.03|519.13|521.22|519.32|521.22|519.32|521.03|519.13|12
1732418550000|2024-11-24 03:22:30|521.23|519.33|521.31|519.41|521.31|519.41|521.23|519.33|9
1732418560000|2024-11-24 03:22:40|521.32|519.42|521.47|519.57|521.47|519.57|521.32|519.42|12
1732418570000|2024-11-24 03:22:50|521.41|519.51|521.32|519.42|521.45|519.55|521.32|519.42|8
1732418580000|2024-11-24 03:23:00|521.31|519.41|521.19|519.29|521.31|519.41|521.19|519.29|9
1732418590000|2024-11-24 03:23:10|521.07|519.17|521.14|519.24|521.14|519.24|521.06|519.16|10
1732418600000|2024-11-24 03:23:20|521.15|519.25|521.24|519.34|521.24|519.34|521.15|519.25|10
1732418610000|2024-11-24 03:23:30|521.25|519.35|521.23|519.33|521.27|519.37|521.23|519.33|5
1732418620000|2024-11-24 03:23:40|521.24|519.34|521.09|519.19|521.24|519.34|521.07|519.17|5
1732418630000|2024-11-24 03:23:50|521.1|519.2|520.86|518.96|521.11|519.21|520.85|518.95|10
1732418640000|2024-11-24 03:24:00|520.87|518.97|520.94|519.04|520.94|519.04|520.6|518.7|18
1732418650000|2024-11-24 03:24:10|520.93|519.03|520.93|519.03|520.94|519.04|520.93|519.03|3
1732418660000|2024-11-24 03:24:20|520.84|518.94|520.85|518.95|520.85|518.95|520.84|518.94|2
1732418670000|2024-11-24 03:24:30|520.84|518.94|520.85|518.95|520.85|518.95|520.84|518.94|2
1732418680000|2024-11-24 03:24:40|520.84|518.94|520.39|518.49|520.85|518.95|520.39|518.49|15
1732418690000|2024-11-24 03:24:50|520.37|518.47|520.36|518.46|520.38|518.48|520.31|518.41|9
1732418700000|2024-11-24 03:25:00|520.35|518.45|519.9|518|520.35|518.45|519.89|517.99|16
1732418710000|2024-11-24 03:25:10|519.91|518.01|519.82|517.92|519.92|518.02|519.82|517.92|18
1732418720000|2024-11-24 03:25:20|519.83|517.93|519.74|517.84|519.84|517.94|519.69|517.79|12
1732418730000|2024-11-24 03:25:30|519.75|517.85|519.5|517.6|519.75|517.85|519.5|517.6|10
1732418740000|2024-11-24 03:25:40|519.51|517.61|519.53|517.63|519.54|517.64|519.51|517.61|9
1732418750000|2024-11-24 03:25:50|519.52|517.62|519.5|517.6|519.54|517.64|519.5|517.6|10
1732418760000|2024-11-24 03:26:00|519.38|517.48|519.33|517.43|519.4|517.5|519.33|517.43|6
1732418770000|2024-11-24 03:26:10|519.34|517.44|519.35|517.45|519.43|517.53|519.32|517.42|10
1732418780000|2024-11-24 03:26:20|519.34|517.44|519.22|517.32|519.38|517.48|519.21|517.31|10
1732418790000|2024-11-24 03:26:30|519.23|517.33|519.02|517.12|519.27|517.37|519.01|517.11|11
1732418800000|2024-11-24 03:26:40|519.03|517.13|519.1|517.2|519.1|517.2|519.02|517.12|15
1732418810000|2024-11-24 03:26:50|519.11|517.21|519.1|517.2|519.11|517.21|519.06|517.16|9
1732418820000|2024-11-24 03:27:00|519.11|517.21|519.56|517.66|519.56|517.66|519.11|517.21|11
1732418830000|2024-11-24 03:27:10|519.57|517.67|519.59|517.69|519.59|517.69|519.57|517.67|9
1732418840000|2024-11-24 03:27:20|519.6|517.7|519.94|518.04|519.94|518.04|519.59|517.69|21
1732418850000|2024-11-24 03:27:30|519.93|518.03|519.97|518.07|519.97|518.07|519.93|518.03|5
1732418860000|2024-11-24 03:27:40|520.14|518.24|520.16|518.26|520.16|518.26|520.14|518.24|5
1732418870000|2024-11-24 03:27:50|520.17|518.27|520.16|518.26|520.23|518.33|520.16|518.26|7
1732418880000|2024-11-24 03:28:00|520.09|518.19|520.08|518.18|520.09|518.19|520.03|518.13|6
1732418890000|2024-11-24 03:28:10|520.09|518.19|520.16|518.26|520.16|518.26|520.08|518.18|9
1732418900000|2024-11-24 03:28:20|520.17|518.27|520.19|518.29|520.19|518.29|520.17|518.27|9
1732418910000|2024-11-24 03:28:30|520.2|518.3|519.59|517.69|520.47|518.57|519.59|517.69|14
1732418920000|2024-11-24 03:28:40|519.58|517.68|519.81|517.91|519.82|517.92|519.58|517.68|13
1732418930000|2024-11-24 03:28:50|519.79|517.89|519.78|517.88|519.79|517.89|519.78|517.88|6
1732418940000|2024-11-24 03:29:00|519.77|517.87|519.66|517.76|519.77|517.87|519.6|517.7|14
1732418950000|2024-11-24 03:29:10|519.65|517.75|519.96|518.06|519.97|518.07|519.65|517.75|14
1732418960000|2024-11-24 03:29:20|519.97|518.07|519.96|518.06|519.98|518.08|519.96|518.06|4
1732418970000|2024-11-24 03:29:30|519.95|518.05|519.81|517.91|519.95|518.05|519.81|517.91|6
1732418980000|2024-11-24 03:29:40|519.8|517.9|519.85|517.95|519.85|517.95|519.8|517.9|6
1732418990000|2024-11-24 03:29:50|519.84|517.94|519.9|518|519.9|518|519.84|517.94|11
1732419000000|2024-11-24 03:30:00|519.91|518.01|519.82|517.92|519.94|518.04|519.82|517.92|6
1732419010000|2024-11-24 03:30:10|519.8|517.9|519.71|517.81|519.8|517.9|519.68|517.78|14
1732419020000|2024-11-24 03:30:20|519.72|517.82|519.64|517.74|519.73|517.83|519.64|517.74|11
1732419030000|2024-11-24 03:30:30|519.65|517.75|519.4|517.5|519.65|517.75|519.39|517.49|9
1732419040000|2024-11-24 03:30:40|519.34|517.44|519.17|517.27|519.34|517.44|519.16|517.26|5
1732419050000|2024-11-24 03:30:50|519.18|517.28|519.25|517.35|519.25|517.35|519.18|517.28|8
1732419060000|2024-11-24 03:31:00|519.26|517.36|519.31|517.41|519.31|517.41|519.26|517.36|11
1732419070000|2024-11-24 03:31:10|519.34|517.44|519.07|517.17|519.45|517.55|519.02|517.12|15
1732419080000|2024-11-24 03:31:20|519.08|517.18|519.02|517.12|519.1|517.2|519.01|517.11|5
1732419090000|2024-11-24 03:31:30|519|517.1|518.24|516.34|519|517.1|518.24|516.34|13
1732419100000|2024-11-24 03:31:40|518.27|516.37|517.73|515.83|518.27|516.37|517.72|515.82|21
1732419110000|2024-11-24 03:31:50|517.74|515.84|517.59|515.69|517.74|515.84|517.58|515.68|7
1732419120000|2024-11-24 03:32:00|517.56|515.66|517.12|515.22|517.61|515.71|517.08|515.18|19
1732419130000|2024-11-24 03:32:10|517.13|515.23|517.36|515.46|517.39|515.49|517.11|515.21|22
1732419140000|2024-11-24 03:32:20|517.37|515.47|517.12|515.22|517.37|515.47|517.11|515.21|5
1732419150000|2024-11-24 03:32:30|517.13|515.23|517.43|515.53|517.43|515.53|517.13|515.23|12
1732419160000|2024-11-24 03:32:40|517.44|515.54|517.96|516.06|517.96|516.06|517.44|515.54|17
1732419170000|2024-11-24 03:32:50|517.97|516.07|518.41|516.51|518.41|516.51|517.97|516.07|14
1732419180000|2024-11-24 03:33:00|518.42|516.52|518.52|516.62|518.52|516.62|518.4|516.5|14
1732419190000|2024-11-24 03:33:10|518.53|516.63|518.71|516.81|518.71|516.81|518.53|516.63|13
1732419200000|2024-11-24 03:33:20|518.77|516.87|518.92|517.02|518.92|517.02|518.77|516.87|10
1732419210000|2024-11-24 03:33:30|518.93|517.03|518.9|517|518.94|517.04|518.87|516.97|7
1732419220000|2024-11-24 03:33:40|518.91|517.01|519.17|517.27|519.17|517.27|518.91|517.01|9
1732419230000|2024-11-24 03:33:50|519.18|517.28|519.24|517.34|519.24|517.34|519.18|517.28|7
1732419240000|2024-11-24 03:34:00|519.25|517.35|519.57|517.67|519.57|517.67|519.25|517.35|13
1732419250000|2024-11-24 03:34:10|519.56|517.66|519.57|517.67|519.57|517.67|519.55|517.65|8
1732419260000|2024-11-24 03:34:20|519.58|517.68|519.59|517.69|519.59|517.69|519.57|517.67|4
1732419270000|2024-11-24 03:34:30|519.58|517.68|519.65|517.75|519.65|517.75|519.58|517.68|8
1732419280000|2024-11-24 03:34:40|519.69|517.79|520.03|518.13|520.03|518.13|519.69|517.79|19
1732419290000|2024-11-24 03:34:50|520.13|518.23|520.27|518.37|520.27|518.37|520.13|518.23|14
1732419300000|2024-11-24 03:35:00|520.28|518.38|520.53|518.63|520.53|518.63|520.24|518.34|18
1732419310000|2024-11-24 03:35:10|520.54|518.64|521.03|519.13|521.03|519.13|520.54|518.64|21
1732419320000|2024-11-24 03:35:20|521.17|519.27|521.55|519.65|521.55|519.65|521.17|519.27|16
1732419330000|2024-11-24 03:35:30|521.58|519.68|521.69|519.79|521.69|519.79|521.58|519.68|13
1732419340000|2024-11-24 03:35:40|521.7|519.8|521.61|519.71|521.71|519.81|521.59|519.69|14
1732419350000|2024-11-24 03:35:50|521.62|519.72|521.19|519.29|521.65|519.75|521.18|519.28|16
1732419360000|2024-11-24 03:36:00|521.2|519.3|521.14|519.24|521.26|519.36|521.14|519.24|14
1732419370000|2024-11-24 03:36:10|521.1|519.2|520.63|518.73|521.11|519.21|520.6|518.7|15
1732419380000|2024-11-24 03:36:20|520.64|518.74|520.6|518.7|520.65|518.75|520.6|518.7|6
1732419390000|2024-11-24 03:36:30|520.61|518.71|520.59|518.69|520.61|518.71|520.51|518.61|10
1732419400000|2024-11-24 03:36:40|520.6|518.7|520.65|518.75|520.65|518.75|520.6|518.7|6
1732419410000|2024-11-24 03:36:50|520.66|518.76|520.31|518.41|520.67|518.77|520.26|518.36|12
1732419420000|2024-11-24 03:37:00|520.52|518.62|520.52|518.62|520.52|518.62|520.46|518.56|10
1732419430000|2024-11-24 03:37:10|520.53|518.63|520.6|518.7|520.6|518.7|520.53|518.63|8
1732419440000|2024-11-24 03:37:20|520.61|518.71|520.66|518.76|520.68|518.78|520.61|518.71|10
1732419450000|2024-11-24 03:37:30|520.67|518.77|520.87|518.97|520.87|518.97|520.67|518.77|7
1732419460000|2024-11-24 03:37:40|520.88|518.98|520.89|518.99|520.89|518.99|520.86|518.96|4
1732419470000|2024-11-24 03:37:50|520.86|518.96|520.6|518.7|520.86|518.96|520.55|518.65|12
1732419480000|2024-11-24 03:38:00|520.61|518.71|520.61|518.71|520.65|518.75|520.6|518.7|8
1732419490000|2024-11-24 03:38:10|520.62|518.72|520.62|518.72|520.62|518.72|520.62|518.72|1
1732419500000|2024-11-24 03:38:20|520.52|518.62|520.24|518.34|520.56|518.66|520.23|518.33|12
1732419510000|2024-11-24 03:38:30|520.18|518.28|520.05|518.15|520.21|518.31|519.95|518.05|12
1732419520000|2024-11-24 03:38:40|520.06|518.16|519.69|517.79|520.07|518.17|519.68|517.78|12
1732419530000|2024-11-24 03:38:50|519.7|517.8|519.57|517.67|519.78|517.88|519.57|517.67|15
1732419540000|2024-11-24 03:39:00|519.58|517.68|519.58|517.68|519.67|517.77|519.58|517.68|14
1732419550000|2024-11-24 03:39:10|519.59|517.69|519.44|517.54|519.64|517.74|519.41|517.51|14
1732419560000|2024-11-24 03:39:20|519.43|517.53|519.32|517.42|519.43|517.53|519.32|517.42|11
1732419570000|2024-11-24 03:39:30|519.31|517.41|519.21|517.31|519.31|517.41|519.21|517.31|13
1732419580000|2024-11-24 03:39:40|519.22|517.32|519.27|517.37|519.27|517.37|519.22|517.32|6
1732419590000|2024-11-24 03:39:50|519.26|517.36|519.19|517.29|519.26|517.36|519.18|517.28|4
1732419600000|2024-11-24 03:40:00|519.18|517.28|519.03|517.13|519.18|517.28|518.73|516.83|13
1732419610000|2024-11-24 03:40:10|519.04|517.14|519.41|517.51|519.41|517.51|519.03|517.13|20
1732419620000|2024-11-24 03:40:20|519.42|517.52|519.61|517.71|519.61|517.71|519.42|517.52|10
1732419630000|2024-11-24 03:40:30|519.62|517.72|519.64|517.74|519.64|517.74|519.61|517.71|7
1732419640000|2024-11-24 03:40:40|519.65|517.75|519.71|517.81|519.71|517.81|519.65|517.75|7
1732419650000|2024-11-24 03:40:50|519.7|517.8|519.74|517.84|519.75|517.85|519.7|517.8|11
1732419660000|2024-11-24 03:41:00|519.73|517.83|519.5|517.6|519.73|517.83|519.41|517.51|21
1732419670000|2024-11-24 03:41:10|519.51|517.61|519.3|517.4|519.54|517.64|519.28|517.38|10
1732419680000|2024-11-24 03:41:20|519.31|517.41|519.5|517.6|519.5|517.6|519.31|517.41|12
1732419690000|2024-11-24 03:41:30|519.51|517.61|519.55|517.65|519.55|517.65|519.51|517.61|7
1732419700000|2024-11-24 03:41:40|519.56|517.66|519.91|518.01|519.91|518.01|519.56|517.66|11
1732419710000|2024-11-24 03:41:50|519.92|518.02|520|518.1|520|518.1|519.92|518.02|7
1732419720000|2024-11-24 03:42:00|520.01|518.11|519.7|517.8|520.01|518.11|519.68|517.78|10
1732419730000|2024-11-24 03:42:10|519.71|517.81|519.85|517.95|519.85|517.95|519.71|517.81|14
1732419740000|2024-11-24 03:42:20|519.86|517.96|519.71|517.81|519.86|517.96|519.69|517.79|9
1732419750000|2024-11-24 03:42:30|519.72|517.82|519.76|517.86|519.76|517.86|519.72|517.82|5
1732419760000|2024-11-24 03:42:40|519.77|517.87|519.85|517.95|519.85|517.95|519.77|517.87|9
1732419770000|2024-11-24 03:42:50|519.86|517.96|520.15|518.25|520.15|518.25|519.86|517.96|11
1732419780000|2024-11-24 03:43:00|520.16|518.26|520.29|518.39|520.29|518.39|520.16|518.26|9
1732419790000|2024-11-24 03:43:10|520.3|518.4|520.62|518.72|520.62|518.72|520.3|518.4|9
1732419800000|2024-11-24 03:43:20|520.63|518.73|520.7|518.8|520.7|518.8|520.63|518.73|8
1732419810000|2024-11-24 03:43:30|520.71|518.81|520.71|518.81|520.71|518.81|520.71|518.81|1
1732419820000|2024-11-24 03:43:40|520.68|518.78|520.67|518.77|520.7|518.8|520.67|518.77|6
1732419830000|2024-11-24 03:43:50|520.68|518.78|520.58|518.68|520.68|518.78|520.57|518.67|5
1732419840000|2024-11-24 03:44:00|520.57|518.67|520.65|518.75|520.65|518.75|520.56|518.66|11
1732419850000|2024-11-24 03:44:10|520.64|518.74|520.55|518.65|520.65|518.75|520.54|518.64|7
1732419860000|2024-11-24 03:44:20|520.56|518.66|520.59|518.69|520.59|518.69|520.48|518.58|6
1732419870000|2024-11-24 03:44:30|520.6|518.7|520.51|518.61|520.63|518.73|520.49|518.59|11
1732419880000|2024-11-24 03:44:40|520.52|518.62|520.25|518.35|520.55|518.65|520.23|518.33|11
1732419890000|2024-11-24 03:44:50|520.26|518.36|520.13|518.23|520.26|518.36|520.13|518.23|4
1732419900000|2024-11-24 03:45:00|520.1|518.2|519.84|517.94|520.1|518.2|519.77|517.87|16
1732419910000|2024-11-24 03:45:10|519.85|517.95|520.2|518.3|520.2|518.3|519.85|517.95|19
1732419920000|2024-11-24 03:45:20|520.21|518.31|520.12|518.22|520.24|518.34|520.12|518.22|16
1732419930000|2024-11-24 03:45:30|520.16|518.26|520.53|518.63|520.53|518.63|520.16|518.26|20
1732419940000|2024-11-24 03:45:40|520.54|518.64|520.62|518.72|520.63|518.73|520.54|518.64|13
1732419950000|2024-11-24 03:45:50|520.61|518.71|520.58|518.68|520.61|518.71|520.53|518.63|7
1732419960000|2024-11-24 03:46:00|520.56|518.66|520.49|518.59|520.56|518.66|520.32|518.42|8
1732419970000|2024-11-24 03:46:10|520.5|518.6|520.33|518.43|520.52|518.62|520.31|518.41|8
1732419980000|2024-11-24 03:46:20|520.32|518.42|520.61|518.71|520.61|518.71|520.32|518.42|18
1732419990000|2024-11-24 03:46:30|520.62|518.72|520.96|519.06|520.96|519.06|520.62|518.72|15
1732420000000|2024-11-24 03:46:40|520.97|519.07|521.34|519.44|521.43|519.53|520.97|519.07|18
1732420010000|2024-11-24 03:46:50|521.35|519.45|521.47|519.57|521.47|519.57|521.35|519.45|12
1732420020000|2024-11-24 03:47:00|521.48|519.58|521.37|519.47|521.49|519.59|521.36|519.46|6
1732420030000|2024-11-24 03:47:10|521.38|519.48|521.47|519.57|521.47|519.57|521.38|519.48|10
1732420040000|2024-11-24 03:47:20|521.48|519.58|521.49|519.59|521.5|519.6|521.48|519.58|4
1732420050000|2024-11-24 03:47:30|521.42|519.52|521.45|519.55|521.45|519.55|521.42|519.52|6
1732420060000|2024-11-24 03:47:40|521.46|519.56|521.39|519.49|521.49|519.59|521.26|519.36|13
1732420070000|2024-11-24 03:47:50|521.4|519.5|521.46|519.56|521.46|519.56|521.4|519.5|7
1732420080000|2024-11-24 03:48:00|521.47|519.57|521.52|519.62|521.52|519.62|521.47|519.57|6
1732420090000|2024-11-24 03:48:10|521.53|519.63|521.63|519.73|521.63|519.73|521.53|519.63|9
1732420100000|2024-11-24 03:48:20|521.64|519.74|521.66|519.76|521.66|519.76|521.64|519.74|3
1732420110000|2024-11-24 03:48:30|521.67|519.77|521.67|519.77|521.85|519.95|521.6|519.7|11
1732420120000|2024-11-24 03:48:40|521.68|519.78|521.54|519.64|521.69|519.79|521.54|519.64|5
1732420130000|2024-11-24 03:48:50|521.55|519.65|521.59|519.69|521.61|519.71|521.55|519.65|8
1732420140000|2024-11-24 03:49:00|521.6|519.7|521.99|520.09|521.99|520.09|521.6|519.7|17
1732420150000|2024-11-24 03:49:10|522|520.1|522.07|520.17|522.07|520.17|522|520.1|8
1732420160000|2024-11-24 03:49:20|522.06|520.16|521.87|519.97|522.06|520.16|521.84|519.94|5
1732420170000|2024-11-24 03:49:30|521.88|519.98|521.9|520|521.91|520.01|521.88|519.98|5
1732420180000|2024-11-24 03:49:40|521.91|520.01|521.91|520.01|521.92|520.02|521.91|520.01|7
1732420190000|2024-11-24 03:49:50|521.9|520|521.91|520.01|521.91|520.01|521.9|520|2
1732420200000|2024-11-24 03:50:00|521.86|519.96|521.81|519.91|521.86|519.96|521.75|519.85|9
1732420210000|2024-11-24 03:50:10|521.83|519.93|521.83|519.93|521.85|519.95|521.82|519.92|6
1732420220000|2024-11-24 03:50:20|521.84|519.94|521.78|519.88|521.85|519.95|521.76|519.86|6
1732420230000|2024-11-24 03:50:30|521.77|519.87|521.66|519.76|521.77|519.87|521.66|519.76|5
1732420240000|2024-11-24 03:50:40|521.67|519.77|521.27|519.37|521.68|519.78|521.27|519.37|10
1732420250000|2024-11-24 03:50:50|521.26|519.36|521|519.1|521.26|519.36|520.94|519.04|9
1732420260000|2024-11-24 03:51:00|521.01|519.11|521.08|519.18|521.08|519.18|521.01|519.11|8
1732420270000|2024-11-24 03:51:10|521.09|519.19|521.03|519.13|521.14|519.24|521.03|519.13|9
1732420280000|2024-11-24 03:51:20|521.02|519.12|520.83|518.93|521.02|519.12|520.79|518.89|9
1732420290000|2024-11-24 03:51:30|520.84|518.94|520.84|518.94|520.85|518.95|520.84|518.94|7
1732420300000|2024-11-24 03:51:40|520.76|518.86|520.8|518.9|520.8|518.9|520.76|518.86|5
1732420310000|2024-11-24 03:51:50|520.81|518.91|520.97|519.07|520.97|519.07|520.8|518.9|10
1732420320000|2024-11-24 03:52:00|520.93|519.03|520.77|518.87|520.93|519.03|520.77|518.87|6
1732420330000|2024-11-24 03:52:10|520.76|518.86|520.78|518.88|520.78|518.88|520.74|518.84|7
1732420340000|2024-11-24 03:52:20|520.79|518.89|520.82|518.92|520.82|518.92|520.79|518.89|4
1732420350000|2024-11-24 03:52:30|520.83|518.93|520.86|518.96|520.86|518.96|520.82|518.92|6
1732420360000|2024-11-24 03:52:40|520.87|518.97|521.18|519.28|521.18|519.28|520.87|518.97|8
1732420370000|2024-11-24 03:52:50|521.19|519.29|521.2|519.3|521.2|519.3|521.19|519.29|2
1732420380000|2024-11-24 03:53:00|521.21|519.31|521.23|519.33|521.23|519.33|521.2|519.3|5
1732420390000|2024-11-24 03:53:10|521.24|519.34|521.65|519.75|521.65|519.75|521.24|519.34|9
1732420400000|2024-11-24 03:53:20|521.66|519.76|521.68|519.78|521.68|519.78|521.66|519.76|3
1732420410000|2024-11-24 03:53:30|521.69|519.79|521.7|519.8|521.7|519.8|521.69|519.79|4
1732420420000|2024-11-24 03:53:40|521.71|519.81|521.69|519.79|521.71|519.81|521.69|519.79|3
1732420430000|2024-11-24 03:53:50|521.6|519.7|521.61|519.71|521.62|519.72|521.6|519.7|8
1732420440000|2024-11-24 03:54:00|521.63|519.73|521.83|519.93|521.83|519.93|521.63|519.73|7
1732420450000|2024-11-24 03:54:10|521.79|519.89|521.47|519.57|521.79|519.89|521.46|519.56|12
1732420460000|2024-11-24 03:54:20|521.48|519.58|521.4|519.5|521.48|519.58|521.39|519.49|5
1732420470000|2024-11-24 03:54:30|521.41|519.51|521.12|519.22|521.41|519.51|521.11|519.21|10
1732420480000|2024-11-24 03:54:40|521.11|519.21|521.1|519.2|521.11|519.21|521.1|519.2|2
1732420490000|2024-11-24 03:54:50|521.11|519.21|521.12|519.22|521.12|519.22|521.11|519.21|2
1732420500000|2024-11-24 03:55:00|521.11|519.21|521.11|519.21|521.11|519.21|521.09|519.19|5
1732420510000|2024-11-24 03:55:10|521.12|519.22|521.08|519.18|521.15|519.25|521.05|519.15|10
1732420520000|2024-11-24 03:55:20|521.07|519.17|520.98|519.08|521.08|519.18|520.98|519.08|5
1732420530000|2024-11-24 03:55:30|520.99|519.09|520.73|518.83|520.99|519.09|520.72|518.82|8
1732420540000|2024-11-24 03:55:40|520.74|518.84|520.46|518.56|520.74|518.84|520.41|518.51|14
1732420550000|2024-11-24 03:55:50|520.47|518.57|520.48|518.58|520.48|518.58|520.47|518.57|2
1732420560000|2024-11-24 03:56:00|520.49|518.59|520.49|518.59|520.5|518.6|520.49|518.59|3
1732420570000|2024-11-24 03:56:10|520.5|518.6|520.48|518.58|520.5|518.6|520.48|518.58|4
1732420580000|2024-11-24 03:56:20|520.47|518.57|520.45|518.55|520.47|518.57|520.45|518.55|3
1732420590000|2024-11-24 03:56:30|520.44|518.54|520.45|518.55|520.46|518.56|520.44|518.54|4
1732420600000|2024-11-24 03:56:40|520.46|518.56|520.66|518.76|520.66|518.76|520.46|518.56|5
1732420610000|2024-11-24 03:56:50|520.67|518.77|520.67|518.77|520.67|518.77|520.65|518.75|5
1732420620000|2024-11-24 03:57:00|520.68|518.78|520.82|518.92|520.82|518.92|520.68|518.78|5
1732420630000|2024-11-24 03:57:10|520.83|518.93|520.89|518.99|520.92|519.02|520.83|518.93|13
1732420640000|2024-11-24 03:57:20|520.9|519|520.86|518.96|520.91|519.01|520.82|518.92|11
1732420650000|2024-11-24 03:57:30|520.87|518.97|521.06|519.16|521.12|519.22|520.87|518.97|14
1732420660000|2024-11-24 03:57:40|521.07|519.17|521.09|519.19|521.09|519.19|521.06|519.16|6
1732420670000|2024-11-24 03:57:50|521.1|519.2|521.08|519.18|521.12|519.22|521.07|519.17|6
1732420680000|2024-11-24 03:58:00|521.09|519.19|520.91|519.01|521.09|519.19|520.88|518.98|6
1732420690000|2024-11-24 03:58:10|520.92|519.02|520.69|518.79|520.92|519.02|520.67|518.77|6
1732420700000|2024-11-24 03:58:20|520.68|518.78|520.69|518.79|520.69|518.79|520.68|518.78|4
1732420710000|2024-11-24 03:58:30|520.73|518.83|521.03|519.13|521.03|519.13|520.73|518.83|11
1732420720000|2024-11-24 03:58:40|520.97|519.07|521|519.1|521|519.1|520.97|519.07|4
1732420730000|2024-11-24 03:58:50|521.01|519.11|521.04|519.14|521.05|519.15|521.01|519.11|6
1732420740000|2024-11-24 03:59:00|521.21|519.31|521.87|519.97|521.87|519.97|521.21|519.31|21
1732420750000|2024-11-24 03:59:10|521.83|519.93|521.88|519.98|521.88|519.98|521.83|519.93|6
1732420760000|2024-11-24 03:59:20|521.89|519.99|521.91|520.01|521.91|520.01|521.89|519.99|3
1732420770000|2024-11-24 03:59:30|521.92|520.02|522.05|520.15|522.05|520.15|521.91|520.01|8
1732420780000|2024-11-24 03:59:40|522.06|520.16|522.11|520.21|522.11|520.21|522.06|520.16|6
1732420790000|2024-11-24 03:59:50|522.12|520.22|522.16|520.26|522.16|520.26|522.1|520.2|9
1732420800000|2024-11-24 04:00:00|522.17|520.27|522.05|520.15|522.17|520.27|522.02|520.12|8
1732420810000|2024-11-24 04:00:10|522.06|520.16|522.08|520.18|522.08|520.18|522.06|520.16|3
1732420820000|2024-11-24 04:00:20|521.96|520.06|521.93|520.03|521.96|520.06|521.86|519.96|9
1732420830000|2024-11-24 04:00:30|521.94|520.04|522.08|520.18|522.08|520.18|521.94|520.04|11
1732420840000|2024-11-24 04:00:40|522.09|520.19|522.09|520.19|522.11|520.21|522.09|520.19|4
1732420850000|2024-11-24 04:00:50|522.02|520.12|521.99|520.09|522.02|520.12|521.94|520.04|9
1732420860000|2024-11-24 04:01:00|522|520.1|522.04|520.14|522.04|520.14|522|520.1|5
1732420870000|2024-11-24 04:01:10|522.05|520.15|522.04|520.14|522.13|520.23|522.02|520.12|9
1732420880000|2024-11-24 04:01:20|522.05|520.15|521.85|519.95|522.06|520.16|521.85|519.95|10
1732420890000|2024-11-24 04:01:30|521.84|519.94|521.91|520.01|521.91|520.01|521.82|519.92|5
1732420900000|2024-11-24 04:01:40|521.92|520.02|521.97|520.07|521.97|520.07|521.92|520.02|6
1732420910000|2024-11-24 04:01:50|521.98|520.08|522|520.1|522|520.1|521.98|520.08|3
1732420920000|2024-11-24 04:02:00|521.92|520.02|521.93|520.03|521.95|520.05|521.92|520.02|6
1732420930000|2024-11-24 04:02:10|521.94|520.04|522.02|520.12|522.02|520.12|521.93|520.03|6
1732420940000|2024-11-24 04:02:20|522.03|520.13|522.04|520.14|522.04|520.14|522.03|520.13|2
1732420950000|2024-11-24 04:02:30|522.03|520.13|522.05|520.15|522.06|520.16|522.03|520.13|5
1732420960000|2024-11-24 04:02:40|522.06|520.16|522.05|520.15|522.06|520.16|522.04|520.14|4
1732420970000|2024-11-24 04:02:50|521.97|520.07|521.94|520.04|521.97|520.07|521.91|520.01|5
1732420980000|2024-11-24 04:03:00|521.95|520.05|522.06|520.16|522.06|520.16|521.95|520.05|5
1732420990000|2024-11-24 04:03:10|522.05|520.15|522.06|520.16|522.06|520.16|522.04|520.14|4
1732421000000|2024-11-24 04:03:20|522.07|520.17|522.11|520.21|522.11|520.21|522.07|520.17|5
1732421010000|2024-11-24 04:03:30|522.12|520.22|522.29|520.39|522.35|520.45|522.12|520.22|10
1732421020000|2024-11-24 04:03:40|522.23|520.33|521.7|519.8|522.23|520.33|521.66|519.76|12
1732421030000|2024-11-24 04:03:50|521.71|519.81|521.75|519.85|521.75|519.85|521.71|519.81|7
1732421040000|2024-11-24 04:04:00|521.8|519.9|521.82|519.92|521.82|519.92|521.8|519.9|3
1732421050000|2024-11-24 04:04:10|521.83|519.93|522.05|520.15|522.05|520.15|521.83|519.93|12
1732421060000|2024-11-24 04:04:20|522.06|520.16|522.11|520.21|522.11|520.21|522.06|520.16|6
1732421070000|2024-11-24 04:04:30|522.12|520.22|522.16|520.26|522.16|520.26|522.12|520.22|5
1732421080000|2024-11-24 04:04:40|522.17|520.27|522.25|520.35|522.26|520.36|522.17|520.27|7
1732421090000|2024-11-24 04:04:50|522.35|520.45|522.14|520.24|522.35|520.45|522.14|520.24|4
1732421100000|2024-11-24 04:05:00|522.08|520.18|521.98|520.08|522.08|520.18|521.93|520.03|8
1732421110000|2024-11-24 04:05:10|522.14|520.24|522.13|520.23|522.22|520.32|522.03|520.13|17
1732421120000|2024-11-24 04:05:20|522.12|520.22|521.9|520|522.15|520.25|521.83|519.93|12
1732421130000|2024-11-24 04:05:30|521.92|520.02|522.13|520.23|522.13|520.23|521.92|520.02|18
1732421140000|2024-11-24 04:05:40|522.14|520.24|522.36|520.46|522.37|520.47|522.14|520.24|11
1732421150000|2024-11-24 04:05:50|522.37|520.47|522.44|520.54|522.44|520.54|522.37|520.47|8
1732421160000|2024-11-24 04:06:00|522.45|520.55|522.68|520.78|522.68|520.78|522.45|520.55|7
1732421170000|2024-11-24 04:06:10|522.69|520.79|522.75|520.85|522.75|520.85|522.69|520.79|7
1732421180000|2024-11-24 04:06:20|522.76|520.86|522.79|520.89|522.79|520.89|522.76|520.86|4
1732421190000|2024-11-24 04:06:30|522.8|520.9|522.95|521.05|522.95|521.05|522.8|520.9|9
1732421200000|2024-11-24 04:06:40|522.96|521.06|523.07|521.17|523.07|521.17|522.96|521.06|5
1732421210000|2024-11-24 04:06:50|523.1|521.2|523.28|521.38|523.28|521.38|523.1|521.2|5
1732421220000|2024-11-24 04:07:00|523.29|521.39|523.22|521.32|523.32|521.42|523.1|521.2|6
1732421230000|2024-11-24 04:07:10|523.23|521.33|523.29|521.39|523.29|521.39|523.23|521.33|7
1732421240000|2024-11-24 04:07:20|523.3|521.4|523.32|521.42|523.32|521.42|523.3|521.4|3
1732421250000|2024-11-24 04:07:30|523.31|521.41|523.35|521.45|523.35|521.45|523.31|521.41|5
1732421260000|2024-11-24 04:07:40|523.36|521.46|523.36|521.46|523.36|521.46|523.36|521.46|1
1732421270000|2024-11-24 04:07:50|523.37|521.47|523.33|521.43|523.47|521.57|523.33|521.43|9
1732421280000|2024-11-24 04:08:00|523.34|521.44|523.51|521.61|523.51|521.61|523.34|521.44|10
1732421290000|2024-11-24 04:08:10|523.52|521.62|524.11|522.21|524.11|522.21|523.52|521.62|20
1732421300000|2024-11-24 04:08:20|524.12|522.22|524.02|522.12|524.17|522.27|524.02|522.12|19
1732421310000|2024-11-24 04:08:30|524.01|522.11|523.98|522.08|524.01|522.11|523.98|522.08|4
1732421320000|2024-11-24 04:08:40|523.97|522.07|523.65|521.75|523.97|522.07|523.65|521.75|8
1732421330000|2024-11-24 04:08:50|523.6|521.7|523.09|521.19|523.6|521.7|523.07|521.17|12
1732421340000|2024-11-24 04:09:00|523.1|521.2|523.11|521.21|523.11|521.21|523.09|521.19|4
1732421350000|2024-11-24 04:09:10|523.1|521.2|523.03|521.13|523.1|521.2|522.97|521.07|10
1732421360000|2024-11-24 04:09:20|523.02|521.12|522.97|521.07|523.02|521.12|522.97|521.07|7
1732421370000|2024-11-24 04:09:30|522.96|521.06|522.84|520.94|522.96|521.06|522.84|520.94|5
1732421380000|2024-11-24 04:09:40|522.83|520.93|522.78|520.88|522.83|520.93|522.75|520.85|5
1732421390000|2024-11-24 04:09:50|522.79|520.89|522.91|521.01|522.92|521.02|522.79|520.89|5
1732421400000|2024-11-24 04:10:00|522.9|521|522.79|520.89|522.92|521.02|522.79|520.89|10
1732421410000|2024-11-24 04:10:10|522.78|520.88|522.64|520.74|522.78|520.88|522.63|520.73|8
1732421420000|2024-11-24 04:10:20|522.65|520.75|522.64|520.74|522.65|520.75|522.64|520.74|2
1732421430000|2024-11-24 04:10:30|522.63|520.73|522.63|520.73|522.64|520.74|522.61|520.71|8
1732421440000|2024-11-24 04:10:40|522.58|520.68|522.3|520.4|522.58|520.68|522.3|520.4|12
1732421450000|2024-11-24 04:10:50|522.29|520.39|522.03|520.13|522.29|520.39|522|520.1|14
1732421460000|2024-11-24 04:11:00|522.04|520.14|522.07|520.17|522.07|520.17|522.04|520.14|6
1732421470000|2024-11-24 04:11:10|522.08|520.18|522.3|520.4|522.3|520.4|522.08|520.18|9
1732421480000|2024-11-24 04:11:20|522.21|520.31|522.19|520.29|522.22|520.32|522.19|520.29|7
1732421490000|2024-11-24 04:11:30|522.18|520.28|521.91|520.01|522.18|520.28|521.9|520|14
1732421500000|2024-11-24 04:11:40|521.9|520|521.81|519.91|521.9|520|521.81|519.91|13
1732421510000|2024-11-24 04:11:50|521.77|519.87|521.31|519.41|521.77|519.87|521.31|519.41|8
1732421520000|2024-11-24 04:12:00|521.3|519.4|520.95|519.05|521.32|519.42|520.95|519.05|10
1732421530000|2024-11-24 04:12:10|520.94|519.04|520.95|519.05|520.95|519.05|520.93|519.03|4
1732421540000|2024-11-24 04:12:20|520.96|519.06|520.99|519.09|520.99|519.09|520.96|519.06|4
1732421550000|2024-11-24 04:12:30|521.03|519.13|521.09|519.19|521.21|519.31|521.02|519.12|13
1732421560000|2024-11-24 04:12:40|521.08|519.18|520.84|518.94|521.1|519.2|520.84|518.94|7
1732421570000|2024-11-24 04:12:50|520.85|518.95|520.55|518.65|520.87|518.97|520.52|518.62|16
1732421580000|2024-11-24 04:13:00|520.54|518.64|520.19|518.29|520.54|518.64|520.18|518.28|13
1732421590000|2024-11-24 04:13:10|520.18|518.28|520.24|518.34|520.25|518.35|520.18|518.28|10
1732421600000|2024-11-24 04:13:20|520.25|518.35|520.19|518.29|520.27|518.37|520.16|518.26|11
1732421610000|2024-11-24 04:13:30|520.2|518.3|520.21|518.31|520.23|518.33|520.2|518.3|10
1732421620000|2024-11-24 04:13:40|520.23|518.33|520.06|518.16|520.23|518.33|520.06|518.16|8
1732421630000|2024-11-24 04:13:50|520.03|518.13|520.12|518.22|520.12|518.22|520.02|518.12|7
1732421640000|2024-11-24 04:14:00|520.13|518.23|520.12|518.22|520.13|518.23|520.11|518.21|8
1732421650000|2024-11-24 04:14:10|520.11|518.21|520.12|518.22|520.17|518.27|520.08|518.18|9
1732421660000|2024-11-24 04:14:20|520.11|518.21|520.09|518.19|520.18|518.28|519.94|518.04|5
1732421670000|2024-11-24 04:14:30|520.1|518.2|520.25|518.35|520.3|518.4|520.1|518.2|7
1732421680000|2024-11-24 04:14:40|520.24|518.34|520.46|518.56|520.46|518.56|520.24|518.34|8
1732421690000|2024-11-24 04:14:50|520.47|518.57|520.47|518.57|520.47|518.57|520.47|518.57|1
1732421700000|2024-11-24 04:15:00|520.48|518.58|520.49|518.59|520.49|518.59|520.48|518.58|2
1732421710000|2024-11-24 04:15:10|520.5|518.6|520.25|518.35|520.5|518.6|520.25|518.35|11
1732421720000|2024-11-24 04:15:20|520.26|518.36|520.21|518.31|520.26|518.36|520.21|518.31|8
1732421730000|2024-11-24 04:15:30|520.2|518.3|520.18|518.28|520.2|518.3|520.18|518.28|3
1732421740000|2024-11-24 04:15:40|520.17|518.27|520.01|518.11|520.17|518.27|520.01|518.11|6
1732421750000|2024-11-24 04:15:50|520.02|518.12|520|518.1|520.03|518.13|520|518.1|5
1732421760000|2024-11-24 04:16:00|519.99|518.09|519.78|517.88|519.99|518.09|519.69|517.79|9
1732421770000|2024-11-24 04:16:10|519.77|517.87|519.76|517.86|519.77|517.87|519.76|517.86|2
1732421780000|2024-11-24 04:16:20|519.75|517.85|519.7|517.8|519.75|517.85|519.61|517.71|7
1732421790000|2024-11-24 04:16:30|519.64|517.74|519.2|517.3|519.65|517.75|519.18|517.28|22
1732421800000|2024-11-24 04:16:40|519.19|517.29|519.19|517.29|519.19|517.29|519.17|517.27|4
1732421810000|2024-11-24 04:16:50|519.18|517.28|518.84|516.94|519.19|517.29|518.84|516.94|11
1732421820000|2024-11-24 04:17:00|518.83|516.93|518.45|516.55|518.83|516.93|518.43|516.53|16
1732421830000|2024-11-24 04:17:10|518.46|516.56|518.47|516.57|518.47|516.57|518.45|516.55|9
1732421840000|2024-11-24 04:17:20|518.48|516.58|518.31|516.41|518.5|516.6|518.28|516.38|13
1732421850000|2024-11-24 04:17:30|518.61|516.71|519.11|517.21|519.11|517.21|518.61|516.71|30
1732421860000|2024-11-24 04:17:40|519.12|517.22|519.45|517.55|519.48|517.58|519.12|517.22|25
1732421870000|2024-11-24 04:17:50|519.46|517.56|519.67|517.77|519.67|517.77|519.46|517.56|13
1732421880000|2024-11-24 04:18:00|519.68|517.78|519.67|517.77|519.7|517.8|519.65|517.75|9
1732421890000|2024-11-24 04:18:10|519.68|517.78|519.14|517.24|519.68|517.78|519.14|517.24|16
1732421900000|2024-11-24 04:18:20|519.08|517.18|518.69|516.79|519.16|517.26|518.66|516.76|12
1732421910000|2024-11-24 04:18:30|518.7|516.8|518.74|516.84|518.74|516.84|518.69|516.79|7
1732421920000|2024-11-24 04:18:40|518.75|516.85|518.7|516.8|518.81|516.91|518.67|516.77|12
1732421930000|2024-11-24 04:18:50|518.71|516.81|518.57|516.67|518.74|516.84|518.56|516.66|8
1732421940000|2024-11-24 04:19:00|518.58|516.68|518.57|516.67|518.58|516.68|518.57|516.67|2
1732421950000|2024-11-24 04:19:10|518.58|516.68|519.12|517.22|519.12|517.22|518.58|516.68|22
1732421960000|2024-11-24 04:19:20|519.13|517.23|519.38|517.48|519.39|517.49|519.13|517.23|18
1732421970000|2024-11-24 04:19:30|519.4|517.5|519.59|517.69|519.59|517.69|519.39|517.49|8
1732421980000|2024-11-24 04:19:40|519.6|517.7|519.64|517.74|519.64|517.74|519.59|517.69|8
1732421990000|2024-11-24 04:19:50|519.65|517.75|519.7|517.8|519.7|517.8|519.65|517.75|6
1732422000000|2024-11-24 04:20:00|519.72|517.82|519.84|517.94|519.84|517.94|519.72|517.82|12
1732422010000|2024-11-24 04:20:10|519.83|517.93|519.73|517.83|519.83|517.93|519.73|517.83|7
1732422020000|2024-11-24 04:20:20|519.74|517.84|519.7|517.8|519.75|517.85|519.65|517.75|12
1732422030000|2024-11-24 04:20:30|519.64|517.74|519.44|517.54|519.65|517.75|519.43|517.53|13
1732422040000|2024-11-24 04:20:40|519.43|517.53|519.43|517.53|519.43|517.53|519.42|517.52|3
1732422050000|2024-11-24 04:20:50|519.42|517.52|519.19|517.29|519.42|517.52|519.18|517.28|8
1732422060000|2024-11-24 04:21:00|519.18|517.28|519.21|517.31|519.21|517.31|519.17|517.27|12
1732422070000|2024-11-24 04:21:10|519.22|517.32|519.71|517.81|519.71|517.81|519.22|517.32|19
1732422080000|2024-11-24 04:21:20|519.7|517.8|519.28|517.38|519.7|517.8|519.27|517.37|16
1732422090000|2024-11-24 04:21:30|519.29|517.39|519.32|517.42|519.32|517.42|519.29|517.39|6
1732422100000|2024-11-24 04:21:40|519.33|517.43|519.37|517.47|519.37|517.47|519.33|517.43|5
1732422110000|2024-11-24 04:21:50|519.38|517.48|519.42|517.52|519.42|517.52|519.38|517.48|5
1732422120000|2024-11-24 04:22:00|519.43|517.53|519.8|517.9|519.83|517.93|519.43|517.53|9
1732422130000|2024-11-24 04:22:10|519.81|517.91|519.85|517.95|519.85|517.95|519.8|517.9|7
1732422140000|2024-11-24 04:22:20|519.84|517.94|520|518.1|520|518.1|519.84|517.94|9
1732422150000|2024-11-24 04:22:30|520.01|518.11|520.08|518.18|520.09|518.19|520.01|518.11|9
1732422160000|2024-11-24 04:22:40|520.07|518.17|520.1|518.2|520.1|518.2|520.07|518.17|4
1732422170000|2024-11-24 04:22:50|520.11|518.21|521|519.1|521|519.1|520.11|518.21|28
1732422180000|2024-11-24 04:23:00|521.01|519.11|521.08|519.18|521.08|519.18|521.01|519.11|10
1732422190000|2024-11-24 04:23:10|521.09|519.19|521.17|519.27|521.17|519.27|521.08|519.18|11
1732422200000|2024-11-24 04:23:20|521.18|519.28|521.22|519.32|521.22|519.32|521.18|519.28|5
1732422210000|2024-11-24 04:23:30|521.23|519.33|521.4|519.5|521.4|519.5|521.23|519.33|5
1732422220000|2024-11-24 04:23:40|521.39|519.49|521.24|519.34|521.41|519.51|521.24|519.34|12
1732422230000|2024-11-24 04:23:50|521.16|519.26|521.09|519.19|521.19|519.29|521.05|519.15|9
1732422240000|2024-11-24 04:24:00|521.1|519.2|520.87|518.97|521.1|519.2|520.81|518.91|10
1732422250000|2024-11-24 04:24:10|520.88|518.98|520.72|518.82|520.88|518.98|520.63|518.73|13
1732422260000|2024-11-24 04:24:20|520.73|518.83|520.74|518.84|520.74|518.84|520.73|518.83|2
1732422270000|2024-11-24 04:24:30|520.75|518.85|520.75|518.85|520.75|518.85|520.75|518.85|1
1732422280000|2024-11-24 04:24:40|520.76|518.86|520.78|518.88|520.78|518.88|520.76|518.86|9
1732422290000|2024-11-24 04:24:50|520.79|518.89|521|519.1|521|519.1|520.79|518.89|7
1732422300000|2024-11-24 04:25:00|521.01|519.11|520.63|518.73|521.01|519.11|520.63|518.73|10
1732422310000|2024-11-24 04:25:10|520.52|518.62|520.76|518.86|520.76|518.86|520.52|518.62|13
1732422320000|2024-11-24 04:25:20|520.77|518.87|520.79|518.89|520.79|518.89|520.77|518.87|3
1732422330000|2024-11-24 04:25:30|520.8|518.9|520.99|519.09|521|519.1|520.8|518.9|3
1732422340000|2024-11-24 04:25:40|520.98|519.08|520.98|519.08|521|519.1|520.98|519.08|5
1732422350000|2024-11-24 04:25:50|520.97|519.07|520.96|519.06|520.98|519.08|520.96|519.06|4
1732422360000|2024-11-24 04:26:00|520.95|519.05|521.15|519.25|521.16|519.26|520.95|519.05|13
1732422370000|2024-11-24 04:26:10|521.16|519.26|521.39|519.49|521.39|519.49|521.16|519.26|9
1732422380000|2024-11-24 04:26:20|521.38|519.48|521.97|520.07|521.97|520.07|521.38|519.48|18
1732422390000|2024-11-24 04:26:30|521.98|520.08|522.23|520.33|522.24|520.34|521.98|520.08|12
1732422400000|2024-11-24 04:26:40|522.24|520.34|522.22|520.32|522.26|520.36|522.11|520.21|11
1732422410000|2024-11-24 04:26:50|522.23|520.33|522.49|520.59|522.49|520.59|522.23|520.33|14
1732422420000|2024-11-24 04:27:00|522.48|520.58|522.36|520.46|522.52|520.62|522.36|520.46|11
1732422430000|2024-11-24 04:27:10|522.37|520.47|522.44|520.54|522.45|520.55|522.37|520.47|7
1732422440000|2024-11-24 04:27:20|522.43|520.53|522.39|520.49|522.43|520.53|522.39|520.49|5
1732422450000|2024-11-24 04:27:30|522.4|520.5|522.62|520.72|522.62|520.72|522.39|520.49|9
1732422460000|2024-11-24 04:27:40|522.63|520.73|522.6|520.7|522.66|520.76|522.6|520.7|5
1732422470000|2024-11-24 04:27:50|522.49|520.59|522.55|520.65|522.58|520.68|522.49|520.59|10
1732422480000|2024-11-24 04:28:00|522.54|520.64|522.43|520.53|522.54|520.64|522.42|520.52|7
1732422490000|2024-11-24 04:28:10|522.42|520.52|522.42|520.52|522.42|520.52|522.42|520.52|1
1732422500000|2024-11-24 04:28:20|522.41|520.51|522.45|520.55|522.45|520.55|522.41|520.51|9
1732422510000|2024-11-24 04:28:30|522.35|520.45|522.26|520.36|522.36|520.46|522.21|520.31|9
1732422520000|2024-11-24 04:28:40|522.27|520.37|522.34|520.44|522.34|520.44|522.27|520.37|7
1732422530000|2024-11-24 04:28:50|522.42|520.52|522.38|520.48|522.43|520.53|522.38|520.48|7
1732422540000|2024-11-24 04:29:00|522.4|520.5|522.4|520.5|522.4|520.5|522.35|520.45|5
1732422550000|2024-11-24 04:29:10|522.41|520.51|522.27|520.37|522.48|520.58|522.25|520.35|12
1732422560000|2024-11-24 04:29:20|522.15|520.25|522.07|520.17|522.24|520.34|522.07|520.17|12
1732422570000|2024-11-24 04:29:30|522.06|520.16|521.94|520.04|522.06|520.16|521.91|520.01|9
1732422580000|2024-11-24 04:29:40|521.95|520.05|522.08|520.18|522.08|520.18|521.95|520.05|5
1732422590000|2024-11-24 04:29:50|522.02|520.12|521.97|520.07|522.02|520.12|521.95|520.05|6
1732422600000|2024-11-24 04:30:00|521.98|520.08|521.63|519.73|522|520.1|521.61|519.71|13
1732422610000|2024-11-24 04:30:10|521.64|519.74|521.84|519.94|521.84|519.94|521.64|519.74|15
1732422620000|2024-11-24 04:30:20|521.85|519.95|522.35|520.45|522.35|520.45|521.85|519.95|21
1732422630000|2024-11-24 04:30:30|522.34|520.44|522.43|520.53|522.43|520.53|522.34|520.44|6
1732422640000|2024-11-24 04:30:40|522.44|520.54|522.45|520.55|522.47|520.57|522.43|520.53|8
1732422660000|2024-11-24 04:31:00|522.44|520.54|522.57|520.67|522.57|520.67|522.44|520.54|9
1732422670000|2024-11-24 04:31:10|522.63|520.73|523.6|521.7|523.6|521.7|522.63|520.73|27
1732422680000|2024-11-24 04:31:20|523.61|521.71|523.61|521.71|523.64|521.74|523.61|521.71|7
1732422690000|2024-11-24 04:31:30|523.53|521.63|523.23|521.33|523.54|521.64|523.23|521.33|17
1732422700000|2024-11-24 04:31:40|523.22|521.32|523.07|521.17|523.23|521.33|523.06|521.16|12
1732422710000|2024-11-24 04:31:50|523.05|521.15|522.45|520.55|523.05|521.15|522.43|520.53|13
1732422720000|2024-11-24 04:32:00|522.44|520.54|522.46|520.56|522.46|520.56|522.42|520.52|13
1732422730000|2024-11-24 04:32:10|522.47|520.57|522.55|520.65|522.61|520.71|522.47|520.57|12
1732422740000|2024-11-24 04:32:20|522.54|520.64|521.61|519.71|522.54|520.64|521.5|519.6|19
1732422750000|2024-11-24 04:32:30|521.62|519.72|521.59|519.69|521.65|519.75|521.59|519.69|13
1732422760000|2024-11-24 04:32:40|521.58|519.68|521.25|519.35|521.58|519.68|521.24|519.34|11
1732422770000|2024-11-24 04:32:50|521.26|519.36|521.23|519.33|521.26|519.36|520.98|519.08|14
1732422780000|2024-11-24 04:33:00|521.22|519.32|521.2|519.3|521.39|519.49|521.2|519.3|24
1732422790000|2024-11-24 04:33:10|521.09|519.19|521.41|519.51|521.41|519.51|521.03|519.13|15
1732422800000|2024-11-24 04:33:20|521.42|519.52|521.61|519.71|521.61|519.71|521.42|519.52|17
1732422810000|2024-11-24 04:33:30|521.68|519.78|521.87|519.97|521.87|519.97|521.68|519.78|12
1732422820000|2024-11-24 04:33:40|521.86|519.96|521.73|519.83|521.94|520.04|521.72|519.82|12
1732422830000|2024-11-24 04:33:50|521.74|519.84|521.76|519.86|521.77|519.87|521.74|519.84|5
1732422840000|2024-11-24 04:34:00|521.77|519.87|521.68|519.78|521.77|519.87|521.57|519.67|16
1732422850000|2024-11-24 04:34:10|521.67|519.77|520.92|519.02|521.68|519.78|520.92|519.02|18
1732422860000|2024-11-24 04:34:20|520.87|518.97|520.43|518.53|520.87|518.97|520.42|518.52|19
1732422870000|2024-11-24 04:34:30|520.44|518.54|520.43|518.53|520.45|518.55|520.43|518.53|10
1732422880000|2024-11-24 04:34:40|520.44|518.54|520.27|518.37|520.46|518.56|520.18|518.28|15
1732422890000|2024-11-24 04:34:50|520.28|518.38|520.05|518.15|520.29|518.39|520.05|518.15|17
1732422900000|2024-11-24 04:35:00|520.04|518.14|519.82|517.92|520.05|518.15|519.82|517.92|16
1732422910000|2024-11-24 04:35:10|519.83|517.93|519.5|517.6|519.84|517.94|519.5|517.6|17
1732422920000|2024-11-24 04:35:20|519.47|517.57|519.28|517.38|519.48|517.58|519.19|517.29|17
1732422930000|2024-11-24 04:35:30|519.29|517.39|519.68|517.78|519.68|517.78|519.29|517.39|27
1732422940000|2024-11-24 04:35:40|519.73|517.83|520.1|518.2|520.11|518.21|519.73|517.83|19
1732422950000|2024-11-24 04:35:50|520.09|518.19|519.85|517.95|520.09|518.19|519.85|517.95|16
1732422960000|2024-11-24 04:36:00|519.8|517.9|519.6|517.7|519.8|517.9|519.57|517.67|18
1732422970000|2024-11-24 04:36:10|519.59|517.69|519.06|517.16|519.63|517.73|519.06|517.16|22
1732422980000|2024-11-24 04:36:20|519.05|517.15|518.88|516.98|519.08|517.18|518.82|516.92|23
1732422990000|2024-11-24 04:36:30|518.89|516.99|518.81|516.91|518.9|517|518.78|516.88|10
1732423000000|2024-11-24 04:36:40|518.8|516.9|518.6|516.7|518.8|516.9|518.56|516.66|18
1732423010000|2024-11-24 04:36:50|518.59|516.69|518.44|516.54|518.59|516.69|518.41|516.51|8
1732423020000|2024-11-24 04:37:00|518.45|516.55|518.22|516.32|518.46|516.56|518.17|516.27|16
1732423030000|2024-11-24 04:37:10|518.09|516.19|518.3|516.4|518.3|516.4|518.09|516.19|17
1732423040000|2024-11-24 04:37:20|518.31|516.41|518.02|516.12|518.32|516.42|518.01|516.11|13
1732423050000|2024-11-24 04:37:30|518.03|516.13|517.31|515.41|518.03|516.13|517.18|515.28|24
1732423060000|2024-11-24 04:37:40|517.3|515.4|516.79|514.89|517.3|515.4|516.71|514.81|21
1732423070000|2024-11-24 04:37:50|516.82|514.92|516.91|515.01|516.92|515.02|516.79|514.89|15
1732423080000|2024-11-24 04:38:00|516.79|514.89|516.31|514.41|516.84|514.94|516.31|514.41|27
1732423090000|2024-11-24 04:38:10|516.43|514.53|516.32|514.42|516.43|514.53|516.31|514.41|15
1732423100000|2024-11-24 04:38:20|516.18|514.28|516.11|514.21|516.2|514.3|516.1|514.2|16
1732423110000|2024-11-24 04:38:30|516.1|514.2|515.47|513.57|516.1|514.2|515.47|513.57|24
1732423120000|2024-11-24 04:38:40|515.46|513.56|515.47|513.57|515.48|513.58|515.43|513.53|14
1732423130000|2024-11-24 04:38:50|515.46|513.56|515.18|513.28|515.46|513.56|514.99|513.09|17
1732423140000|2024-11-24 04:39:00|515.21|513.31|515.55|513.65|515.55|513.65|515.15|513.25|16
1732423150000|2024-11-24 04:39:10|515.58|513.68|515.44|513.54|515.91|514.01|515.44|513.54|25
1732423160000|2024-11-24 04:39:20|515.43|513.53|515.08|513.18|515.44|513.54|515.08|513.18|18
1732423170000|2024-11-24 04:39:30|515.05|513.15|515.22|513.32|515.22|513.32|514.89|512.99|16
1732423180000|2024-11-24 04:39:40|515.23|513.33|515.57|513.67|515.6|513.7|515.23|513.33|21
1732423190000|2024-11-24 04:39:50|515.6|513.7|515.51|513.61|515.74|513.84|515.51|513.61|19
1732423200000|2024-11-24 04:40:00|515.5|513.6|515.91|514.01|516.17|514.27|515.49|513.59|22
1732423210000|2024-11-24 04:40:10|515.75|513.85|515.08|513.18|515.75|513.85|515.07|513.17|23
1732423220000|2024-11-24 04:40:20|515.07|513.17|514.52|512.62|515.08|513.18|514.51|512.61|30
1732423230000|2024-11-24 04:40:30|514.51|512.61|514.43|512.53|514.51|512.61|514.32|512.42|16
1732423240000|2024-11-24 04:40:40|514.51|512.61|514.95|513.05|514.95|513.05|514.49|512.59|12
1732423250000|2024-11-24 04:40:50|514.96|513.06|514.8|512.9|514.98|513.08|514.8|512.9|18
1732423260000|2024-11-24 04:41:00|514.79|512.89|515.09|513.19|515.37|513.47|514.79|512.89|19
1732423270000|2024-11-24 04:41:10|515.08|513.18|514.91|513.01|515.09|513.19|514.89|512.99|19
1732423280000|2024-11-24 04:41:20|515|513.1|515.26|513.36|515.26|513.36|515|513.1|17
1732423290000|2024-11-24 04:41:30|515.28|513.38|516|514.1|516|514.1|515.26|513.36|14
1732423300000|2024-11-24 04:41:40|516.01|514.11|516.38|514.48|516.38|514.48|516.01|514.11|14
1732423310000|2024-11-24 04:41:50|516.37|514.47|516.35|514.45|516.39|514.49|516.35|514.45|7
1732423320000|2024-11-24 04:42:00|516.36|514.46|516.57|514.67|516.57|514.67|516.34|514.44|11
1732423330000|2024-11-24 04:42:10|516.58|514.68|517.12|515.22|517.14|515.24|516.58|514.68|23
1732423340000|2024-11-24 04:42:20|517.14|515.24|517.17|515.27|517.26|515.36|517.14|515.24|16
1732423350000|2024-11-24 04:42:30|517.16|515.26|516.82|514.92|517.16|515.26|516.81|514.91|9
1732423360000|2024-11-24 04:42:40|516.81|514.91|517.09|515.19|517.09|515.19|516.78|514.88|21
1732423370000|2024-11-24 04:42:50|517.1|515.2|517.11|515.21|517.13|515.23|517.1|515.2|6
1732423380000|2024-11-24 04:43:00|517.12|515.22|517.11|515.21|517.12|515.22|517.1|515.2|8
1732423390000|2024-11-24 04:43:10|517.1|515.2|516.99|515.09|517.16|515.26|516.98|515.08|6
1732423400000|2024-11-24 04:43:20|516.98|515.08|516.92|515.02|516.98|515.08|516.92|515.02|6
1732423410000|2024-11-24 04:43:30|516.91|515.01|517.09|515.19|517.24|515.34|516.9|515|6
1732423420000|2024-11-24 04:43:40|517.24|515.34|516.54|514.64|517.24|515.34|516.54|514.64|28
1732423430000|2024-11-24 04:43:50|516.52|514.62|516.35|514.45|516.52|514.62|516.35|514.45|16
1732423440000|2024-11-24 04:44:00|516.51|514.61|516.77|514.87|516.8|514.9|516.51|514.61|12
1732423450000|2024-11-24 04:44:10|516.78|514.88|517.13|515.23|517.13|515.23|516.78|514.88|18
1732423460000|2024-11-24 04:44:20|517.14|515.24|517.43|515.53|517.43|515.53|517.14|515.24|16
1732423470000|2024-11-24 04:44:30|517.46|515.56|517.64|515.74|517.66|515.76|517.46|515.56|19
1732423480000|2024-11-24 04:44:40|517.65|515.75|517.09|515.19|517.67|515.77|517.05|515.15|21
1732423490000|2024-11-24 04:44:50|517.08|515.18|517.45|515.55|517.47|515.57|517.06|515.16|11
1732423500000|2024-11-24 04:45:00|517.44|515.54|517.64|515.74|517.69|515.79|517.43|515.53|20
1732423510000|2024-11-24 04:45:10|517.62|515.72|517.43|515.53|517.62|515.72|517.43|515.53|15
1732423520000|2024-11-24 04:45:20|517.14|515.24|517.32|515.42|517.32|515.42|517.12|515.22|18
1732423530000|2024-11-24 04:45:30|517.33|515.43|517.33|515.43|517.41|515.51|517.3|515.4|15
1732423540000|2024-11-24 04:45:40|517.34|515.44|517.53|515.63|517.53|515.63|517.34|515.44|6
1732423550000|2024-11-24 04:45:50|517.54|515.64|517.73|515.83|517.73|515.83|517.54|515.64|8
1732423560000|2024-11-24 04:46:00|517.74|515.84|518.52|516.62|518.52|516.62|517.74|515.84|17
1732423570000|2024-11-24 04:46:10|518.6|516.7|518.94|517.04|518.94|517.04|518.56|516.66|13
1732423580000|2024-11-24 04:46:20|518.98|517.08|519.36|517.46|519.37|517.47|518.98|517.08|16
1732423590000|2024-11-24 04:46:30|519.35|517.45|519.3|517.4|519.35|517.45|519.24|517.34|17
1732423600000|2024-11-24 04:46:40|519.44|517.54|519.68|517.78|519.71|517.81|519.41|517.51|11
1732423610000|2024-11-24 04:46:50|519.65|517.75|519.48|517.58|519.65|517.75|519.46|517.56|20
1732423620000|2024-11-24 04:47:00|519.47|517.57|519.52|517.62|519.52|517.62|519.46|517.56|8
1732423630000|2024-11-24 04:47:10|519.53|517.63|519.5|517.6|519.53|517.63|519.5|517.6|4
1732423640000|2024-11-24 04:47:20|519.55|517.65|519.37|517.47|519.56|517.66|519.36|517.46|6
1732423650000|2024-11-24 04:47:30|519.5|517.6|519.62|517.72|519.62|517.72|519.41|517.51|10
1732423660000|2024-11-24 04:47:40|519.71|517.81|520.02|518.12|520.04|518.14|519.71|517.81|17
1732423670000|2024-11-24 04:47:50|520.03|518.13|520.12|518.22|520.29|518.39|520.03|518.13|21
1732423680000|2024-11-24 04:48:00|520.11|518.21|519.81|517.91|520.11|518.21|519.81|517.91|12
1732423690000|2024-11-24 04:48:10|519.8|517.9|519.64|517.74|520.07|518.17|519.6|517.7|16
1732423700000|2024-11-24 04:48:20|519.63|517.73|519.31|517.41|519.65|517.75|519.31|517.41|12
1732423710000|2024-11-24 04:48:30|519.3|517.4|519.18|517.28|519.3|517.4|519.17|517.27|14
1732423720000|2024-11-24 04:48:40|519.19|517.29|519.22|517.32|519.22|517.32|519.18|517.28|10
1732423730000|2024-11-24 04:48:50|519.32|517.42|519.41|517.51|519.64|517.74|519.32|517.42|16
1732423740000|2024-11-24 04:49:00|519.44|517.54|519.85|517.95|519.88|517.98|519.41|517.51|17
1732423750000|2024-11-24 04:49:10|519.86|517.96|519.96|518.06|519.96|518.06|519.86|517.96|8
1732423760000|2024-11-24 04:49:20|519.97|518.07|520.1|518.2|520.1|518.2|519.97|518.07|6
1732423770000|2024-11-24 04:49:30|520.09|518.19|519.83|517.93|520.09|518.19|519.83|517.93|13
1732423780000|2024-11-24 04:49:40|519.82|517.92|519.49|517.59|519.82|517.92|519.49|517.59|17
1732423790000|2024-11-24 04:49:50|519.48|517.58|519.48|517.58|519.5|517.6|519.46|517.56|8
1732423800000|2024-11-24 04:50:00|519.47|517.57|519|517.1|519.49|517.59|519|517.1|22
1732423810000|2024-11-24 04:50:10|518.83|516.93|518.37|516.47|518.83|516.93|518.37|516.47|26
1732423820000|2024-11-24 04:50:20|518.36|516.46|517.29|515.39|518.36|516.46|517.29|515.39|31
1732423830000|2024-11-24 04:50:30|517.3|515.4|517.09|515.19|517.31|515.41|517.09|515.19|14
1732423840000|2024-11-24 04:50:40|517.1|515.2|516.92|515.02|517.1|515.2|516.9|515|11
1732423850000|2024-11-24 04:50:50|516.96|515.06|517.3|515.4|517.38|515.48|516.96|515.06|18
1732423860000|2024-11-24 04:51:00|517.28|515.38|517.5|515.6|517.51|515.61|517.25|515.35|12
1732423870000|2024-11-24 04:51:10|517.51|515.61|517.91|516.01|517.92|516.02|517.51|515.61|12
1732423880000|2024-11-24 04:51:20|517.9|516|517.37|515.47|517.91|516.01|517.37|515.47|22
1732423890000|2024-11-24 04:51:30|517.38|515.48|517.39|515.49|517.41|515.51|517.37|515.47|14
1732423900000|2024-11-24 04:51:40|517.4|515.5|517.39|515.49|517.42|515.52|517.38|515.48|7
1732423910000|2024-11-24 04:51:50|517.57|515.67|517.61|515.71|517.62|515.72|517.57|515.67|7
1732423920000|2024-11-24 04:52:00|517.6|515.7|517.4|515.5|517.6|515.7|517.4|515.5|9
1732423930000|2024-11-24 04:52:10|517.39|515.49|518.3|516.4|518.32|516.42|517.39|515.49|17
1732423940000|2024-11-24 04:52:20|518.29|516.39|518.28|516.38|518.31|516.41|518.28|516.38|10
1732423950000|2024-11-24 04:52:30|518.1|516.2|517.84|515.94|518.1|516.2|517.84|515.94|14
1732423960000|2024-11-24 04:52:40|517.83|515.93|518.03|516.13|518.03|516.13|517.8|515.9|17
1732423970000|2024-11-24 04:52:50|518.1|516.2|518.94|517.04|518.95|517.05|518.1|516.2|29
1732423980000|2024-11-24 04:53:00|518.95|517.05|518.93|517.03|519.03|517.13|518.93|517.03|15
1732423990000|2024-11-24 04:53:10|518.9|517|518.52|516.62|518.9|517|518.52|516.62|8
1732424000000|2024-11-24 04:53:20|518.6|516.7|518.33|516.43|518.6|516.7|518.14|516.24|15
1732424010000|2024-11-24 04:53:30|518.32|516.42|518.63|516.73|518.65|516.75|518.32|516.42|17
1732424020000|2024-11-24 04:53:40|518.64|516.74|518.84|516.94|518.84|516.94|518.64|516.74|8
1732424030000|2024-11-24 04:53:50|518.85|516.95|519.48|517.58|519.48|517.58|518.85|516.95|16
1732424040000|2024-11-24 04:54:00|519.49|517.59|519.45|517.55|519.49|517.59|519.45|517.55|10
1732424050000|2024-11-24 04:54:10|519.44|517.54|519.57|517.67|519.58|517.68|519.41|517.51|9
1732424060000|2024-11-24 04:54:20|519.56|517.66|519.59|517.69|519.59|517.69|519.54|517.64|9
1732424070000|2024-11-24 04:54:30|519.6|517.7|520.34|518.44|520.34|518.44|519.6|517.7|20
1732424080000|2024-11-24 04:54:40|520.35|518.45|520.47|518.57|520.49|518.59|520.35|518.45|11
1732424090000|2024-11-24 04:54:50|520.56|518.66|520.68|518.78|520.69|518.79|520.5|518.6|10
1732424100000|2024-11-24 04:55:00|520.69|518.79|520.71|518.81|520.75|518.85|520.68|518.78|7
1732424110000|2024-11-24 04:55:10|520.7|518.8|520.77|518.87|520.81|518.91|520.7|518.8|6
1732424120000|2024-11-24 04:55:20|521|519.1|520.59|518.69|521|519.1|520.59|518.69|13
1732424130000|2024-11-24 04:55:30|520.62|518.72|520.87|518.97|520.88|518.98|520.62|518.72|19
1732424140000|2024-11-24 04:55:40|520.88|518.98|520.88|518.98|520.89|518.99|520.87|518.97|6
1732424150000|2024-11-24 04:55:50|520.93|519.03|520.71|518.81|520.93|519.03|520.71|518.81|6
1732424160000|2024-11-24 04:56:00|520.7|518.8|520.92|519.02|520.92|519.02|520.68|518.78|9
1732424170000|2024-11-24 04:56:10|520.9|519|520.92|519.02|520.92|519.02|520.89|518.99|9
1732424180000|2024-11-24 04:56:20|520.91|519.01|520.88|518.98|520.91|519.01|520.86|518.96|7
1732424190000|2024-11-24 04:56:30|520.87|518.97|520.99|519.09|520.99|519.09|520.86|518.96|7
1732424200000|2024-11-24 04:56:40|521.02|519.12|520.99|519.09|521.02|519.12|520.99|519.09|2
1732424210000|2024-11-24 04:56:50|521|519.1|520.89|518.99|521|519.1|520.8|518.9|14
1732424220000|2024-11-24 04:57:00|520.9|519|520.89|518.99|520.92|519.02|520.89|518.99|5
1732424230000|2024-11-24 04:57:10|520.88|518.98|520.67|518.77|520.88|518.98|520.67|518.77|14
1732424240000|2024-11-24 04:57:20|520.52|518.62|520.61|518.71|520.65|518.75|520.52|518.62|5
1732424250000|2024-11-24 04:57:30|520.6|518.7|520.4|518.5|520.64|518.74|520.39|518.49|8
1732424260000|2024-11-24 04:57:40|520.41|518.51|520.42|518.52|520.42|518.52|520.39|518.49|6
1732424270000|2024-11-24 04:57:50|520.43|518.53|520.42|518.52|520.45|518.55|520.4|518.5|10
1732424280000|2024-11-24 04:58:00|520.51|518.61|520.64|518.74|520.64|518.74|520.51|518.61|8
1732424290000|2024-11-24 04:58:10|520.65|518.75|520.58|518.68|520.67|518.77|520.58|518.68|10
1732424300000|2024-11-24 04:58:20|520.57|518.67|520.63|518.73|520.63|518.73|520.57|518.67|11
1732424310000|2024-11-24 04:58:30|520.64|518.74|520.65|518.75|520.65|518.75|520.64|518.74|2
1732424320000|2024-11-24 04:58:40|520.81|518.91|520.84|518.94|520.84|518.94|520.81|518.91|4
1732424330000|2024-11-24 04:58:50|520.85|518.95|520.84|518.94|520.86|518.96|520.83|518.93|6
1732424340000|2024-11-24 04:59:00|520.83|518.93|520.75|518.85|520.84|518.94|520.74|518.84|9
1732424360000|2024-11-24 04:59:20|520.76|518.86|520.96|519.06|521.03|519.13|520.76|518.86|12
1732424370000|2024-11-24 04:59:30|520.95|519.05|520.92|519.02|520.95|519.05|520.92|519.02|4
1732424380000|2024-11-24 04:59:40|520.91|519.01|520.88|518.98|520.91|519.01|520.88|518.98|4
1732424390000|2024-11-24 04:59:50|520.87|518.97|520.85|518.95|520.87|518.97|520.83|518.93|7
1732424400000|2024-11-24 05:00:00|520.84|518.94|520.46|518.56|520.84|518.94|520.33|518.43|15
1732424410000|2024-11-24 05:00:10|520.47|518.57|520.26|518.36|520.47|518.57|520.26|518.36|10
1732424420000|2024-11-24 05:00:20|520.25|518.35|520.06|518.16|520.27|518.37|520.06|518.16|7
1732424430000|2024-11-24 05:00:30|520.01|518.11|519.95|518.05|520.01|518.11|519.95|518.05|8
1732424440000|2024-11-24 05:00:40|519.94|518.04|519.81|517.91|519.94|518.04|519.81|517.91|8
1732424450000|2024-11-24 05:00:50|519.8|517.9|519.75|517.85|519.8|517.9|519.75|517.85|5
1732424460000|2024-11-24 05:01:00|519.74|517.84|519.72|517.82|519.75|517.85|519.71|517.81|9
1732424470000|2024-11-24 05:01:10|519.71|517.81|519.65|517.75|519.71|517.81|519.65|517.75|5
1732424480000|2024-11-24 05:01:20|519.53|517.63|519.47|517.57|519.6|517.7|519.47|517.57|4
1732424490000|2024-11-24 05:01:30|519.48|517.58|519.47|517.57|519.49|517.59|519.47|517.57|4
1732424500000|2024-11-24 05:01:40|519.48|517.58|519.27|517.37|519.49|517.59|519.24|517.34|7
1732424510000|2024-11-24 05:01:50|519.28|517.38|519.52|517.62|519.52|517.62|519.28|517.38|11
1732424520000|2024-11-24 05:02:00|519.53|517.63|519.74|517.84|519.74|517.84|519.53|517.63|9
1732424530000|2024-11-24 05:02:10|519.75|517.85|519.62|517.72|519.78|517.88|519.62|517.72|11
1732424540000|2024-11-24 05:02:20|519.61|517.71|519.61|517.71|519.61|517.71|519.6|517.7|3
1732424550000|2024-11-24 05:02:30|519.58|517.68|519.27|517.37|519.6|517.7|519.27|517.37|8
1732424560000|2024-11-24 05:02:40|519.28|517.38|519.25|517.35|519.28|517.38|519.25|517.35|4
1732424570000|2024-11-24 05:02:50|519.43|517.53|519.61|517.71|519.61|517.71|519.43|517.53|17
1732424580000|2024-11-24 05:03:00|519.6|517.7|519.63|517.73|519.63|517.73|519.59|517.69|7
1732424590000|2024-11-24 05:03:10|519.64|517.74|519.65|517.75|519.65|517.75|519.63|517.73|6
1732424600000|2024-11-24 05:03:20|519.66|517.76|519.91|518.01|519.91|518.01|519.66|517.76|8
1732424610000|2024-11-24 05:03:30|519.92|518.02|519.92|518.02|519.94|518.04|519.91|518.01|7
1732424620000|2024-11-24 05:03:40|519.93|518.03|519.65|517.75|519.93|518.03|519.65|517.75|13
1732424630000|2024-11-24 05:03:50|519.64|517.74|519.06|517.16|519.64|517.74|519.02|517.12|16
1732424640000|2024-11-24 05:04:00|519.07|517.17|519.26|517.36|519.26|517.36|519.07|517.17|11
1732424650000|2024-11-24 05:04:10|519.27|517.37|519.35|517.45|519.35|517.45|519.27|517.37|6
1732424660000|2024-11-24 05:04:20|519.36|517.46|519.4|517.5|519.4|517.5|519.36|517.46|7
1732424670000|2024-11-24 05:04:30|519.39|517.49|519.42|517.52|519.42|517.52|519.39|517.49|4
1732424680000|2024-11-24 05:04:40|519.54|517.64|519.27|517.37|519.55|517.65|519.27|517.37|17
1732424690000|2024-11-24 05:04:50|519.22|517.32|519.06|517.16|519.22|517.32|519.05|517.15|10
1732424700000|2024-11-24 05:05:00|519.05|517.15|519.07|517.17|519.07|517.17|518.98|517.08|6
1732424710000|2024-11-24 05:05:10|519.28|517.38|519.33|517.43|519.33|517.43|519.27|517.37|8
1732424720000|2024-11-24 05:05:20|519.34|517.44|519.34|517.44|519.35|517.45|519.34|517.44|5
1732424730000|2024-11-24 05:05:30|519.35|517.45|519.37|517.47|519.38|517.48|519.35|517.45|7
1732424740000|2024-11-24 05:05:40|519.32|517.42|518.96|517.06|519.32|517.42|518.96|517.06|11
1732424750000|2024-11-24 05:05:50|518.95|517.05|518.94|517.04|518.97|517.07|518.94|517.04|6
1732424760000|2024-11-24 05:06:00|518.9|517|518.56|516.66|518.91|517.01|518.56|516.66|16
1732424770000|2024-11-24 05:06:10|518.55|516.65|518.13|516.23|518.55|516.65|518.13|516.23|15
1732424780000|2024-11-24 05:06:20|518.1|516.2|517.86|515.96|518.1|516.2|517.84|515.94|16
1732424790000|2024-11-24 05:06:30|517.87|515.97|518.12|516.22|518.15|516.25|517.87|515.97|9
1732424800000|2024-11-24 05:06:40|518.11|516.21|518|516.1|518.11|516.21|517.97|516.07|10
1732424810000|2024-11-24 05:06:50|517.99|516.09|517.99|516.09|518|516.1|517.98|516.08|7
1732424820000|2024-11-24 05:07:00|518|516.1|517.97|516.07|518.03|516.13|517.96|516.06|7
1732424830000|2024-11-24 05:07:10|517.96|516.06|517.9|516|517.96|516.06|517.87|515.97|5
1732424840000|2024-11-24 05:07:20|517.91|516.01|518|516.1|518.1|516.2|517.91|516.01|4
1732424850000|2024-11-24 05:07:30|518.01|516.11|518.1|516.2|518.1|516.2|518.01|516.11|8
1732424860000|2024-11-24 05:07:40|517.94|516.04|517.92|516.02|517.94|516.04|517.92|516.02|5
1732424870000|2024-11-24 05:07:50|517.93|516.03|518.09|516.19|518.09|516.19|517.92|516.02|6
1732424880000|2024-11-24 05:08:00|518.13|516.23|518.35|516.45|518.35|516.45|518.13|516.23|13
1732424890000|2024-11-24 05:08:10|518.34|516.44|518.35|516.45|518.35|516.45|518.31|516.41|6
1732424900000|2024-11-24 05:08:20|518.34|516.44|518.1|516.2|518.34|516.44|518.1|516.2|14
1732424910000|2024-11-24 05:08:30|518.11|516.21|518.3|516.4|518.3|516.4|518.11|516.21|7
1732424920000|2024-11-24 05:08:40|518.31|516.41|518.34|516.44|518.34|516.44|518.31|516.41|5
1732424930000|2024-11-24 05:08:50|518.35|516.45|518.68|516.78|518.68|516.78|518.35|516.45|7
1732424940000|2024-11-24 05:09:00|518.69|516.79|518.73|516.83|518.73|516.83|518.66|516.76|13
1732424950000|2024-11-24 05:09:10|518.74|516.84|518.94|517.04|518.97|517.07|518.74|516.84|12
1732424960000|2024-11-24 05:09:20|518.95|517.05|519.14|517.24|519.17|517.27|518.94|517.04|17
1732424970000|2024-11-24 05:09:30|519.13|517.23|518.49|516.59|519.13|517.23|518.49|516.59|11
1732424980000|2024-11-24 05:09:40|518.34|516.44|517.79|515.89|518.34|516.44|517.79|515.89|11
1732424990000|2024-11-24 05:09:50|517.78|515.88|517.48|515.58|517.79|515.89|517.42|515.52|19
1732425000000|2024-11-24 05:10:00|517.73|515.83|518.04|516.14|518.07|516.17|517.66|515.76|16
1732425010000|2024-11-24 05:10:10|518.05|516.15|518.06|516.16|518.08|516.18|518.05|516.15|8
1732425020000|2024-11-24 05:10:20|518.07|516.17|518.36|516.46|518.38|516.48|518.07|516.17|13
1732425030000|2024-11-24 05:10:30|518.37|516.47|518.39|516.49|518.39|516.49|518.37|516.47|5
1732425040000|2024-11-24 05:10:40|518.35|516.45|518.33|516.43|518.39|516.49|518.32|516.42|6
1732425050000|2024-11-24 05:10:50|518.34|516.44|518.34|516.44|518.34|516.44|518.34|516.44|1
1732425060000|2024-11-24 05:11:00|518.35|516.45|518.32|516.42|518.38|516.48|518.32|516.42|8
1732425070000|2024-11-24 05:11:10|518.37|516.47|518.33|516.43|518.42|516.52|518.3|516.4|7
1732425080000|2024-11-24 05:11:20|518.34|516.44|518.46|516.56|518.46|516.56|518.34|516.44|8
1732425090000|2024-11-24 05:11:30|518.47|516.57|519.05|517.15|519.05|517.15|518.47|516.57|27
1732425100000|2024-11-24 05:11:40|519.06|517.16|518.5|516.6|519.12|517.22|518.5|516.6|22
1732425110000|2024-11-24 05:11:50|518.49|516.59|517.79|515.89|518.49|516.59|517.79|515.89|28
1732425120000|2024-11-24 05:12:00|517.78|515.88|517.99|516.09|517.99|516.09|517.46|515.56|25
1732425130000|2024-11-24 05:12:10|518|516.1|518.34|516.44|518.34|516.44|517.99|516.09|16
1732425140000|2024-11-24 05:12:20|518.33|516.43|518.41|516.51|518.42|516.52|518.33|516.43|11
1732425150000|2024-11-24 05:12:30|518.42|516.52|518.43|516.53|518.43|516.53|518.42|516.52|2
1732425160000|2024-11-24 05:12:40|518.44|516.54|518.51|516.61|518.58|516.68|518.44|516.54|10
1732425170000|2024-11-24 05:12:50|518.52|516.62|518.55|516.65|518.55|516.65|518.52|516.62|4
1732425180000|2024-11-24 05:13:00|518.56|516.66|518.62|516.72|518.62|516.72|518.56|516.66|7
1732425190000|2024-11-24 05:13:10|518.76|516.86|519.08|517.18|519.08|517.18|518.76|516.86|16
1732425200000|2024-11-24 05:13:20|519.07|517.17|519.04|517.14|519.07|517.17|519.04|517.14|4
1732425210000|2024-11-24 05:13:30|519.03|517.13|518.84|516.94|519.03|517.13|518.83|516.93|8
1732425220000|2024-11-24 05:13:40|518.83|516.93|518.62|516.72|518.83|516.93|518.57|516.67|15
1732425230000|2024-11-24 05:13:50|518.61|516.71|517.49|515.59|518.61|516.71|517.49|515.59|27
1732425240000|2024-11-24 05:14:00|517.47|515.57|516.79|514.89|517.47|515.57|516.79|514.89|26
1732425250000|2024-11-24 05:14:10|516.77|514.87|516.99|515.09|517.05|515.15|516.69|514.79|21
1732425260000|2024-11-24 05:14:20|516.9|515|516.74|514.84|516.9|515|516.65|514.75|14
1732425270000|2024-11-24 05:14:30|516.77|514.87|516.96|515.06|516.96|515.06|516.77|514.87|8
1732425280000|2024-11-24 05:14:40|516.93|515.03|516.54|514.64|516.93|515.03|516.5|514.6|15
1732425290000|2024-11-24 05:14:50|516.55|514.65|516.53|514.63|516.55|514.65|516.53|514.63|3
1732425300000|2024-11-24 05:15:00|516.54|514.64|516.58|514.68|516.58|514.68|516.54|514.64|5
1732425310000|2024-11-24 05:15:10|516.59|514.69|516.6|514.7|516.6|514.7|516.57|514.67|6
1732425320000|2024-11-24 05:15:20|516.59|514.69|516.52|514.62|516.59|514.69|516.52|514.62|7
1732425330000|2024-11-24 05:15:30|516.51|514.61|516.53|514.63|516.53|514.63|516.51|514.61|5
1732425340000|2024-11-24 05:15:40|516.57|514.67|515.9|514|516.57|514.67|515.87|513.97|17
1732425350000|2024-11-24 05:15:50|515.91|514.01|515.9|514|515.91|514.01|515.9|514|4
1732425360000|2024-11-24 05:16:00|515.85|513.95|515.66|513.76|515.85|513.95|515.66|513.76|8
1732425370000|2024-11-24 05:16:10|515.65|513.75|515.4|513.5|515.65|513.75|515.28|513.38|10
1732425380000|2024-11-24 05:16:20|515.41|513.51|515.77|513.87|515.77|513.87|515.4|513.5|12
1732425390000|2024-11-24 05:16:30|515.78|513.88|515.81|513.91|515.81|513.91|515.78|513.88|6
1732425400000|2024-11-24 05:16:40|515.8|513.9|515.84|513.94|515.84|513.94|515.8|513.9|5
1732425410000|2024-11-24 05:16:50|515.85|513.95|515.9|514|515.9|514|515.85|513.95|3
1732425420000|2024-11-24 05:17:00|515.91|514.01|515.43|513.53|515.91|514.01|515.43|513.53|6
1732425430000|2024-11-24 05:17:10|515.32|513.42|514.95|513.05|515.32|513.42|514.95|513.05|8
1732425440000|2024-11-24 05:17:20|514.94|513.04|514.94|513.04|514.97|513.07|514.94|513.04|7
1732425450000|2024-11-24 05:17:30|514.93|513.03|515.03|513.13|515.03|513.13|514.78|512.88|15
1732425460000|2024-11-24 05:17:40|515.04|513.14|515.3|513.4|515.3|513.4|515.04|513.14|14
1732425470000|2024-11-24 05:17:50|515.29|513.39|515.3|513.4|515.3|513.4|515.28|513.38|6
1732425480000|2024-11-24 05:18:00|515.31|513.41|515.49|513.59|515.49|513.59|515.3|513.4|7
1732425490000|2024-11-24 05:18:10|515.5|513.6|515.77|513.87|515.77|513.87|515.5|513.6|14
1732425500000|2024-11-24 05:18:20|515.97|514.07|515.21|513.31|515.98|514.08|515.21|513.31|15
1732425510000|2024-11-24 05:18:30|515|513.1|514.55|512.65|515.01|513.11|514.55|512.65|12
1732425520000|2024-11-24 05:18:40|514.52|512.62|514.22|512.32|514.52|512.62|514.22|512.32|12
1732425530000|2024-11-24 05:18:50|514.18|512.28|514.12|512.22|514.18|512.28|514.09|512.19|10
1732425540000|2024-11-24 05:19:00|514.13|512.23|514.74|512.84|514.74|512.84|514.13|512.23|22
1732425550000|2024-11-24 05:19:10|514.75|512.85|515.09|513.19|515.09|513.19|514.75|512.85|19
1732425560000|2024-11-24 05:19:20|515.1|513.2|515.25|513.35|515.25|513.35|515.1|513.2|11
1732425570000|2024-11-24 05:19:30|515.24|513.34|515.48|513.58|515.48|513.58|515.24|513.34|10
1732425580000|2024-11-24 05:19:40|515.49|513.59|515.63|513.73|515.64|513.74|515.49|513.59|8
1732425590000|2024-11-24 05:19:50|515.64|513.74|515.09|513.19|515.65|513.75|515.09|513.19|11
1732425600000|2024-11-24 05:20:00|514.9|513|513.88|511.98|514.9|513|513.88|511.98|19
1732425610000|2024-11-24 05:20:10|513.87|511.97|513.22|511.32|513.87|511.97|513.09|511.19|9
1732425620000|2024-11-24 05:20:20|512.99|511.09|513.25|511.35|513.25|511.35|512.99|511.09|21
1732425630000|2024-11-24 05:20:30|513.26|511.36|513.79|511.89|513.79|511.89|513.26|511.36|22
1732425640000|2024-11-24 05:20:40|513.78|511.88|513.62|511.72|513.79|511.89|513.6|511.7|12
1732425650000|2024-11-24 05:20:50|513.45|511.55|512.6|510.7|513.51|511.61|512.6|510.7|22
1732425660000|2024-11-24 05:21:00|512.32|510.42|512.35|510.45|512.35|510.45|512.24|510.34|15
1732425670000|2024-11-24 05:21:10|512.54|510.64|513.31|511.41|513.31|511.41|512.54|510.64|27
1732425680000|2024-11-24 05:21:20|513.36|511.46|513.95|512.05|513.95|512.05|513.36|511.46|24
1732425690000|2024-11-24 05:21:30|513.98|512.08|514.32|512.42|514.33|512.43|513.98|512.08|17
1732425700000|2024-11-24 05:21:40|514.31|512.41|514.37|512.47|514.38|512.48|514.31|512.41|13
1732425710000|2024-11-24 05:21:50|514.36|512.46|514.38|512.48|514.38|512.48|514.36|512.46|8
1732425720000|2024-11-24 05:22:00|514.37|512.47|514.31|512.41|514.37|512.47|514.24|512.34|10
1732425730000|2024-11-24 05:22:10|514.32|512.42|514.51|512.61|514.52|512.62|514.32|512.42|6
1732425740000|2024-11-24 05:22:20|514.57|512.67|513.63|511.73|514.73|512.83|513.63|511.73|16
1732425750000|2024-11-24 05:22:30|513.62|511.72|513.59|511.69|513.62|511.72|513.57|511.67|8
1732425760000|2024-11-24 05:22:40|513.6|511.7|514.26|512.36|514.26|512.36|513.6|511.7|21
1732425770000|2024-11-24 05:22:50|514.27|512.37|514.35|512.45|514.36|512.46|514.27|512.37|9
1732425780000|2024-11-24 05:23:00|514.34|512.44|514.5|512.6|514.5|512.6|514.34|512.44|8
1732425790000|2024-11-24 05:23:10|514.51|512.61|514.53|512.63|514.53|512.63|514.5|512.6|5
1732425800000|2024-11-24 05:23:20|514.54|512.64|513.67|511.77|514.55|512.65|513.67|511.77|14
1732425810000|2024-11-24 05:23:30|513.65|511.75|512.55|510.65|513.65|511.75|512.55|510.65|17
1732425820000|2024-11-24 05:23:40|512.53|510.63|511.77|509.87|512.53|510.63|511.77|509.87|15
1732425830000|2024-11-24 05:23:50|511.76|509.86|512.29|510.39|512.3|510.4|511.75|509.85|15
1732425840000|2024-11-24 05:24:00|512.25|510.35|513.34|511.44|513.34|511.44|512.25|510.35|18
1732425850000|2024-11-24 05:24:10|513.35|511.45|513.49|511.59|513.55|511.65|513.34|511.44|13
1732425860000|2024-11-24 05:24:20|513.48|511.58|513.62|511.72|513.62|511.72|513.48|511.58|11
1732425870000|2024-11-24 05:24:30|513.63|511.73|513.83|511.93|513.83|511.93|513.63|511.73|8
1732425880000|2024-11-24 05:24:40|513.84|511.94|513.88|511.98|513.89|511.99|513.83|511.93|13
1732425890000|2024-11-24 05:24:50|513.93|512.03|514.13|512.23|514.16|512.26|513.93|512.03|13
1732425900000|2024-11-24 05:25:00|514.12|512.22|514.1|512.2|514.12|512.22|514.1|512.2|3
1732425910000|2024-11-24 05:25:10|514.09|512.19|514.53|512.63|514.53|512.63|514.09|512.19|15
1732425920000|2024-11-24 05:25:20|514.54|512.64|514.54|512.64|514.56|512.66|514.52|512.62|11
1732425930000|2024-11-24 05:25:30|514.53|512.63|514.39|512.49|514.54|512.64|514.24|512.34|9
1732425940000|2024-11-24 05:25:40|514.4|512.5|514.5|512.6|514.5|512.6|514.4|512.5|6
1732425950000|2024-11-24 05:25:50|514.46|512.56|514.68|512.78|514.69|512.79|514.46|512.56|11
1732425960000|2024-11-24 05:26:00|514.67|512.77|514.67|512.77|514.67|512.77|514.65|512.75|5
1732425970000|2024-11-24 05:26:10|514.68|512.78|514.71|512.81|514.71|512.81|514.68|512.78|6
1732425980000|2024-11-24 05:26:20|514.72|512.82|514.6|512.7|514.73|512.83|514.6|512.7|11
1732425990000|2024-11-24 05:26:30|514.59|512.69|514.68|512.78|514.68|512.78|514.59|512.69|3
1732426000000|2024-11-24 05:26:40|514.67|512.77|514.63|512.73|514.67|512.77|514.63|512.73|5
1732426010000|2024-11-24 05:26:50|514.62|512.72|514.58|512.68|514.64|512.74|514.44|512.54|10
1732426020000|2024-11-24 05:27:00|514.57|512.67|514.3|512.4|514.58|512.68|514.3|512.4|9
1732426030000|2024-11-24 05:27:10|514.29|512.39|513.92|512.02|514.29|512.39|513.9|512|14
1732426040000|2024-11-24 05:27:20|513.93|512.03|513.8|511.9|513.93|512.03|513.78|511.88|10
1732426050000|2024-11-24 05:27:30|513.79|511.89|513.77|511.87|513.79|511.89|513.77|511.87|3
1732426060000|2024-11-24 05:27:40|513.73|511.83|513.58|511.68|513.73|511.83|513.58|511.68|5
1732426070000|2024-11-24 05:27:50|513.57|511.67|513.56|511.66|513.57|511.67|513.56|511.66|2
1732426080000|2024-11-24 05:28:00|513.57|511.67|513.87|511.97|513.93|512.03|513.57|511.67|11
1732426090000|2024-11-24 05:28:10|513.86|511.96|513.91|512.01|513.91|512.01|513.86|511.96|9
1732426100000|2024-11-24 05:28:20|514.02|512.12|514.31|512.41|514.32|512.42|514.02|512.12|12
1732426110000|2024-11-24 05:28:30|514.3|512.4|514.3|512.4|514.3|512.4|514.3|512.4|1
1732426120000|2024-11-24 05:28:40|514.29|512.39|514.29|512.39|514.29|512.39|514.29|512.39|1
1732426130000|2024-11-24 05:28:50|514.2|512.3|514.12|512.22|514.22|512.32|514.08|512.18|10
1732426140000|2024-11-24 05:29:00|514.03|512.13|513.94|512.04|514.03|512.13|513.93|512.03|8
1732426150000|2024-11-24 05:29:10|513.95|512.05|513.85|511.95|513.95|512.05|513.83|511.93|4
1732426160000|2024-11-24 05:29:20|513.86|511.96|513.89|511.99|513.89|511.99|513.86|511.96|5
1732426170000|2024-11-24 05:29:30|514.03|512.13|514.02|512.12|514.03|512.13|514.02|512.12|6
1732426180000|2024-11-24 05:29:40|514.03|512.13|514.06|512.16|514.06|512.16|514.03|512.13|4
1732426190000|2024-11-24 05:29:50|514.07|512.17|514.08|512.18|514.08|512.18|514.07|512.17|6
1732426200000|2024-11-24 05:30:00|514.09|512.19|514.14|512.24|514.14|512.24|514.09|512.19|6
1732426210000|2024-11-24 05:30:10|514.31|512.41|514.8|512.9|514.8|512.9|514.26|512.36|13
1732426220000|2024-11-24 05:30:20|514.82|512.92|514.96|513.06|514.96|513.06|514.82|512.92|10
1732426230000|2024-11-24 05:30:30|514.97|513.07|515.02|513.12|515.12|513.22|514.97|513.07|7
1732426240000|2024-11-24 05:30:40|515.01|513.11|514.72|512.82|515.01|513.11|514.72|512.82|10
1732426250000|2024-11-24 05:30:50|514.71|512.81|514.21|512.31|514.71|512.81|514.21|512.31|9
1732426260000|2024-11-24 05:31:00|514.2|512.3|514.67|512.77|514.68|512.78|514.17|512.27|19
1732426270000|2024-11-24 05:31:10|514.68|512.78|514.69|512.79|514.69|512.79|514.68|512.78|6
1732426280000|2024-11-24 05:31:20|514.7|512.8|514.96|513.06|514.97|513.07|514.7|512.8|10
1732426290000|2024-11-24 05:31:30|514.93|513.03|514.81|512.91|514.93|513.03|514.81|512.91|9
1732426300000|2024-11-24 05:31:40|514.98|513.08|514.96|513.06|514.99|513.09|514.96|513.06|5
1732426310000|2024-11-24 05:31:50|514.92|513.02|514.76|512.86|514.92|513.02|514.75|512.85|7
1732426320000|2024-11-24 05:32:00|514.75|512.85|514.33|512.43|514.75|512.85|514.3|512.4|9
1732426330000|2024-11-24 05:32:10|514.32|512.42|513.97|512.07|514.32|512.42|513.97|512.07|12
1732426340000|2024-11-24 05:32:20|513.96|512.06|513.36|511.46|513.97|512.07|513.36|511.46|16
1732426350000|2024-11-24 05:32:30|513.35|511.45|512.9|511|513.35|511.45|512.9|511|16
1732426360000|2024-11-24 05:32:40|512.68|510.78|512.32|510.42|512.68|510.78|512.32|510.42|11
1732426370000|2024-11-24 05:32:50|512.33|510.43|511.46|509.56|512.33|510.43|511.46|509.56|21
1732426380000|2024-11-24 05:33:00|511.24|509.34|511.4|509.5|511.4|509.5|511.03|509.13|25
1732426390000|2024-11-24 05:33:10|511.41|509.51|511.6|509.7|511.67|509.77|511.41|509.51|11
1732426400000|2024-11-24 05:33:20|511.61|509.71|510.96|509.06|511.61|509.71|510.96|509.06|7
1732426410000|2024-11-24 05:33:30|510.97|509.07|511.7|509.8|511.75|509.85|510.96|509.06|27
1732426420000|2024-11-24 05:33:40|511.71|509.81|511.73|509.83|511.73|509.83|511.69|509.79|11
1732426430000|2024-11-24 05:33:50|511.74|509.84|511.67|509.77|511.75|509.85|511.67|509.77|6
1732426440000|2024-11-24 05:34:00|511.61|509.71|511.08|509.18|511.61|509.71|511.06|509.16|21
1732426450000|2024-11-24 05:34:10|511.09|509.19|511.22|509.32|511.24|509.34|511.04|509.14|12
1732426460000|2024-11-24 05:34:20|511.23|509.33|511.67|509.77|511.7|509.8|511.23|509.33|15
1732426470000|2024-11-24 05:34:30|511.66|509.76|512|510.1|512|510.1|511.66|509.76|14
1732426480000|2024-11-24 05:34:40|511.95|510.05|512.26|510.36|512.26|510.36|511.95|510.05|18
1732426490000|2024-11-24 05:34:50|512.27|510.37|511.7|509.8|512.33|510.43|511.7|509.8|19
1732426500000|2024-11-24 05:35:00|511.48|509.58|511.87|509.97|511.92|510.02|511.26|509.36|21
1732426510000|2024-11-24 05:35:10|511.86|509.96|512.54|510.64|512.54|510.64|511.86|509.96|17
1732426520000|2024-11-24 05:35:20|512.53|510.63|512.5|510.6|512.54|510.64|512.5|510.6|5
1732426530000|2024-11-24 05:35:30|512.51|510.61|512.4|510.5|512.51|510.61|512.33|510.43|13
1732426540000|2024-11-24 05:35:40|512.38|510.48|512.36|510.46|512.38|510.48|512.36|510.46|3
1732426550000|2024-11-24 05:35:50|512.37|510.47|512.46|510.56|512.47|510.57|512.37|510.47|7
1732426560000|2024-11-24 05:36:00|512.41|510.51|512.63|510.73|512.63|510.73|512.41|510.51|10
1732426570000|2024-11-24 05:36:10|512.64|510.74|512.66|510.76|512.67|510.77|512.64|510.74|5
1732426580000|2024-11-24 05:36:20|512.65|510.75|512.66|510.76|512.67|510.77|512.65|510.75|6
1732426590000|2024-11-24 05:36:30|512.67|510.77|512.68|510.78|512.68|510.78|512.67|510.77|2
1732426600000|2024-11-24 05:36:40|512.67|510.77|512.11|510.21|512.68|510.78|512.11|510.21|11
1732426610000|2024-11-24 05:36:50|512.05|510.15|511.71|509.81|512.05|510.15|511.7|509.8|15
1732426620000|2024-11-24 05:37:00|511.72|509.82|510.84|508.94|511.72|509.82|510.83|508.93|18
1732426630000|2024-11-24 05:37:10|510.83|508.93|510.83|508.93|510.83|508.93|510.82|508.92|5
1732426640000|2024-11-24 05:37:20|510.81|508.91|510.89|508.99|510.95|509.05|510.81|508.91|9
1732426650000|2024-11-24 05:37:30|510.83|508.93|510.11|508.21|510.83|508.93|510.11|508.21|13
1732426660000|2024-11-24 05:37:40|510.1|508.2|510.29|508.39|510.29|508.39|510.1|508.2|8
1732426670000|2024-11-24 05:37:50|510.28|508.38|510.28|508.38|510.29|508.39|510.27|508.37|5
1732426680000|2024-11-24 05:38:00|510.24|508.34|509.79|507.89|510.29|508.39|509.78|507.88|16
1732426690000|2024-11-24 05:38:10|509.78|507.88|509.79|507.89|509.79|507.89|509.77|507.87|4
1732426700000|2024-11-24 05:38:20|509.8|507.9|509.87|507.97|509.87|507.97|509.58|507.68|13
1732426710000|2024-11-24 05:38:30|509.88|507.98|509.85|507.95|509.88|507.98|509.85|507.95|5
1732426720000|2024-11-24 05:38:40|509.87|507.97|510.19|508.29|510.19|508.29|509.86|507.96|10
1732426730000|2024-11-24 05:38:50|510.2|508.3|510.23|508.33|510.23|508.33|510.2|508.3|6
1732426740000|2024-11-24 05:39:00|510.22|508.32|509.73|507.83|510.23|508.33|509.73|507.83|8
1732426750000|2024-11-24 05:39:10|509.72|507.82|509.12|507.22|509.74|507.84|509.12|507.22|8
1732426760000|2024-11-24 05:39:20|508.93|507.03|509.15|507.25|509.15|507.25|508.93|507.03|12
1732426770000|2024-11-24 05:39:30|509.16|507.26|509.33|507.43|509.45|507.55|509.16|507.26|11
1732426780000|2024-11-24 05:39:40|509.16|507.26|509.25|507.35|509.25|507.35|509.16|507.26|12
1732426790000|2024-11-24 05:39:50|509.26|507.36|509.28|507.38|509.29|507.39|509.26|507.36|8
1732426800000|2024-11-24 05:40:00|509.29|507.39|509.23|507.33|509.44|507.54|509.14|507.24|11
1732426810000|2024-11-24 05:40:10|509.24|507.34|510.03|508.13|510.03|508.13|509.24|507.34|28
1732426820000|2024-11-24 05:40:20|510.1|508.2|510.3|508.4|510.32|508.42|510.1|508.2|18
1732426830000|2024-11-24 05:40:30|510.31|508.41|510.6|508.7|510.63|508.73|510.3|508.4|7
1732426840000|2024-11-24 05:40:40|510.61|508.71|510.73|508.83|510.74|508.84|510.61|508.71|8
1732426850000|2024-11-24 05:40:50|510.72|508.82|510.72|508.82|510.72|508.82|510.71|508.81|3
1732426860000|2024-11-24 05:41:00|510.71|508.81|510.27|508.37|510.71|508.81|510.27|508.37|9
1732426870000|2024-11-24 05:41:10|510.26|508.36|509.92|508.02|510.26|508.36|509.92|508.02|12
1732426880000|2024-11-24 05:41:20|509.81|507.91|509.36|507.46|509.81|507.91|509.35|507.45|13
1732426890000|2024-11-24 05:41:30|509.35|507.45|509.4|507.5|509.4|507.5|509.33|507.43|8
1732426900000|2024-11-24 05:41:40|509.41|507.51|509.24|507.34|509.42|507.52|509.24|507.34|4
1732426910000|2024-11-24 05:41:50|509.23|507.33|509.28|507.38|509.28|507.38|509.23|507.33|6
1732426920000|2024-11-24 05:42:00|509.44|507.54|510.18|508.28|510.18|508.28|509.32|507.42|23
1732426930000|2024-11-24 05:42:10|510.19|508.29|510.27|508.37|510.27|508.37|510.19|508.29|10
1732426940000|2024-11-24 05:42:20|510.28|508.38|510.39|508.49|510.39|508.49|510.28|508.38|15
1732426950000|2024-11-24 05:42:30|510.36|508.46|510.36|508.46|510.38|508.48|510.36|508.46|9
1732426960000|2024-11-24 05:42:40|510.37|508.47|510.48|508.58|510.49|508.59|510.37|508.47|9
1732426970000|2024-11-24 05:42:50|510.49|508.59|510.71|508.81|510.71|508.81|510.49|508.59|10
1732426980000|2024-11-24 05:43:00|510.77|508.87|510.97|509.07|510.99|509.09|510.77|508.87|15
1732426990000|2024-11-24 05:43:10|510.92|509.02|510.2|508.3|510.92|509.02|510.19|508.29|12
1732427000000|2024-11-24 05:43:20|510.08|508.18|510.12|508.22|510.14|508.24|510.08|508.18|10
1732427010000|2024-11-24 05:43:30|510.09|508.19|509.69|507.79|510.09|508.19|509.68|507.78|14
1732427020000|2024-11-24 05:43:40|509.64|507.74|509.63|507.73|509.64|507.74|509.63|507.73|2
1732427030000|2024-11-24 05:43:50|509.64|507.74|509.37|507.47|509.64|507.74|509.37|507.47|8
1732427040000|2024-11-24 05:44:00|509.38|507.48|509.58|507.68|509.64|507.74|509.38|507.48|16
1732427050000|2024-11-24 05:44:10|509.57|507.67|509.27|507.37|509.57|507.67|509.23|507.33|8
1732427060000|2024-11-24 05:44:20|509.28|507.38|509.31|507.41|509.31|507.41|509.27|507.37|8
1732427070000|2024-11-24 05:44:30|509.32|507.42|509.23|507.33|509.37|507.47|509.21|507.31|8
1732427080000|2024-11-24 05:44:40|509.22|507.32|509.23|507.33|509.23|507.33|509.22|507.32|4
1732427090000|2024-11-24 05:44:50|509.24|507.34|509.2|507.3|509.24|507.34|509.19|507.29|4
1732427100000|2024-11-24 05:45:00|509.21|507.31|509.68|507.78|509.68|507.78|509.19|507.29|18
1732427110000|2024-11-24 05:45:10|509.69|507.79|509.75|507.85|509.76|507.86|509.69|507.79|14
1732427120000|2024-11-24 05:45:20|509.7|507.8|509.69|507.79|509.7|507.8|509.46|507.56|18
1732427130000|2024-11-24 05:45:30|509.68|507.78|509.22|507.32|509.68|507.78|509.22|507.32|8
1732427140000|2024-11-24 05:45:40|509.23|507.33|509.66|507.76|509.66|507.76|509.23|507.33|13
1732427150000|2024-11-24 05:45:50|509.67|507.77|509.92|508.02|509.97|508.07|509.67|507.77|15
1732427160000|2024-11-24 05:46:00|509.93|508.03|510.31|508.41|510.31|508.41|509.93|508.03|18
1732427170000|2024-11-24 05:46:10|510.32|508.42|510.42|508.52|510.43|508.53|510.32|508.42|18
1732427180000|2024-11-24 05:46:20|510.43|508.53|510.19|508.29|510.44|508.54|510.17|508.27|15
1732427190000|2024-11-24 05:46:30|510.2|508.3|510.45|508.55|510.46|508.56|510.2|508.3|8
1732427200000|2024-11-24 05:46:40|510.46|508.56|510.96|509.06|510.96|509.06|510.46|508.56|26
1732427210000|2024-11-24 05:46:50|510.97|509.07|511.37|509.47|511.37|509.47|510.94|509.04|18
1732427220000|2024-11-24 05:47:00|511.38|509.48|511.79|509.89|511.79|509.89|511.37|509.47|22
1732427230000|2024-11-24 05:47:10|511.76|509.86|512.08|510.18|512.11|510.21|511.76|509.86|20
1732427240000|2024-11-24 05:47:20|512.05|510.15|511.92|510.02|512.05|510.15|511.87|509.97|10
1732427250000|2024-11-24 05:47:30|511.93|510.03|511.97|510.07|511.97|510.07|511.93|510.03|5
1732427260000|2024-11-24 05:47:40|511.98|510.08|511.95|510.05|512|510.1|511.95|510.05|8
1732427270000|2024-11-24 05:47:50|511.96|510.06|511.91|510.01|511.96|510.06|511.88|509.98|5
1732427280000|2024-11-24 05:48:00|511.92|510.02|512.09|510.19|512.09|510.19|511.92|510.02|11
1732427290000|2024-11-24 05:48:10|512.1|510.2|512.27|510.37|512.27|510.37|512.1|510.2|6
1732427300000|2024-11-24 05:48:20|512.28|510.38|512.28|510.38|512.28|510.38|512.26|510.36|9
1732427310000|2024-11-24 05:48:30|512.27|510.37|512.31|510.41|512.32|510.42|512.27|510.37|7
1732427320000|2024-11-24 05:48:40|512.32|510.42|512.34|510.44|512.34|510.44|512.32|510.42|5
1732427330000|2024-11-24 05:48:50|512.35|510.45|512.37|510.47|512.37|510.47|512.34|510.44|6
1732427340000|2024-11-24 05:49:00|512.03|510.13|512.09|510.19|512.09|510.19|512.03|510.13|9
1732427350000|2024-11-24 05:49:10|512.1|510.2|512.2|510.3|512.26|510.36|512.1|510.2|10
1732427360000|2024-11-24 05:49:20|512.21|510.31|512.25|510.35|512.25|510.35|512.21|510.31|5
1732427370000|2024-11-24 05:49:30|512.26|510.36|512.36|510.46|512.36|510.46|512.26|510.36|7
1732427380000|2024-11-24 05:49:40|512.37|510.47|512.36|510.46|512.37|510.47|512.32|510.42|4
1732427390000|2024-11-24 05:49:50|512.3|510.4|512.34|510.44|512.35|510.45|512.3|510.4|7
1732427400000|2024-11-24 05:50:00|512.33|510.43|512.43|510.53|512.43|510.53|512.33|510.43|8
1732427410000|2024-11-24 05:50:10|512.44|510.54|512.91|511.01|512.93|511.03|512.44|510.54|10
1732427420000|2024-11-24 05:50:20|512.92|511.02|512.93|511.03|512.93|511.03|512.92|511.02|4
1732427430000|2024-11-24 05:50:30|512.94|511.04|512.89|510.99|512.94|511.04|512.89|510.99|4
1732427440000|2024-11-24 05:50:40|512.88|510.98|512.84|510.94|512.88|510.98|512.84|510.94|3
1732427450000|2024-11-24 05:50:50|512.83|510.93|512.82|510.92|512.83|510.93|512.81|510.91|4
1732427460000|2024-11-24 05:51:00|512.83|510.93|512.19|510.29|512.84|510.94|512.19|510.29|14
1732427470000|2024-11-24 05:51:10|512.18|510.28|512.15|510.25|512.18|510.28|512.15|510.25|3
1732427480000|2024-11-24 05:51:20|512.07|510.17|511.8|509.9|512.07|510.17|511.8|509.9|8
1732427490000|2024-11-24 05:51:30|511.81|509.91|511.85|509.95|511.86|509.96|511.81|509.91|5
1732427500000|2024-11-24 05:51:40|511.86|509.96|512.21|510.31|512.21|510.31|511.86|509.96|11
1732427510000|2024-11-24 05:51:50|512.22|510.32|512.25|510.35|512.25|510.35|512.21|510.31|8
1732427520000|2024-11-24 05:52:00|512.26|510.36|512.28|510.38|512.28|510.38|512.25|510.35|8
1732427530000|2024-11-24 05:52:10|512.29|510.39|512.44|510.54|512.44|510.54|512.29|510.39|5
1732427540000|2024-11-24 05:52:20|512.45|510.55|512.65|510.75|512.71|510.81|512.45|510.55|11
1732427550000|2024-11-24 05:52:30|512.64|510.74|512.64|510.74|512.66|510.76|512.63|510.73|10
1732427560000|2024-11-24 05:52:40|512.63|510.73|512.64|510.74|512.65|510.75|512.63|510.73|8
1732427570000|2024-11-24 05:52:50|512.65|510.75|512.95|511.05|512.95|511.05|512.65|510.75|9
1732427580000|2024-11-24 05:53:00|512.96|511.06|513.11|511.21|513.11|511.21|512.96|511.06|18
1732427590000|2024-11-24 05:53:10|513.12|511.22|513.49|511.59|513.49|511.59|513.12|511.22|21
1732427600000|2024-11-24 05:53:20|513.5|511.6|513.49|511.59|513.51|511.61|513.33|511.43|7
1732427610000|2024-11-24 05:53:30|513.32|511.42|513.29|511.39|513.32|511.42|513.29|511.39|6
1732427620000|2024-11-24 05:53:40|513.28|511.38|513.28|511.38|513.29|511.39|513.27|511.37|7
1732427630000|2024-11-24 05:53:50|513.29|511.39|513.58|511.68|513.59|511.69|513.29|511.39|10
1732427640000|2024-11-24 05:54:00|513.57|511.67|513.57|511.67|513.57|511.67|513.55|511.65|7
1732427650000|2024-11-24 05:54:10|513.76|511.86|513.89|511.99|513.89|511.99|513.76|511.86|15
1732427660000|2024-11-24 05:54:20|513.9|512|514.12|512.22|514.13|512.23|513.9|512|11
1732427670000|2024-11-24 05:54:30|514.09|512.19|513.7|511.8|514.09|512.19|513.65|511.75|15
1732427680000|2024-11-24 05:54:40|513.71|511.81|513.84|511.94|513.84|511.94|513.71|511.81|12
1732427690000|2024-11-24 05:54:50|513.82|511.92|513.93|512.03|513.96|512.06|513.82|511.92|12
1732427700000|2024-11-24 05:55:00|513.92|512.02|513.94|512.04|513.94|512.04|513.92|512.02|5
1732427710000|2024-11-24 05:55:10|513.95|512.05|513.81|511.91|513.95|512.05|513.73|511.83|15
1732427720000|2024-11-24 05:55:20|513.82|511.92|514.01|512.11|514.05|512.15|513.82|511.92|8
1732427730000|2024-11-24 05:55:30|514.02|512.12|514.27|512.37|514.27|512.37|514.02|512.12|9
1732427740000|2024-11-24 05:55:40|514.28|512.38|514.26|512.36|514.28|512.38|514.24|512.34|8
1732427750000|2024-11-24 05:55:50|514.27|512.37|514.31|512.41|514.31|512.41|514.27|512.37|7
1732427760000|2024-11-24 05:56:00|514.29|512.39|514.49|512.59|514.5|512.6|514.29|512.39|8
1732427770000|2024-11-24 05:56:10|514.5|512.6|514.49|512.59|514.51|512.61|514.48|512.58|9
1732427780000|2024-11-24 05:56:20|514.48|512.58|514.41|512.51|514.48|512.58|514.38|512.48|10
1732427790000|2024-11-24 05:56:30|514.42|512.52|514.68|512.78|514.88|512.98|514.42|512.52|22
1732427800000|2024-11-24 05:56:40|514.67|512.77|514.88|512.98|514.88|512.98|514.67|512.77|13
1732427810000|2024-11-24 05:56:50|514.73|512.83|514.72|512.82|514.81|512.91|514.69|512.79|18
1732427820000|2024-11-24 05:57:00|514.73|512.83|514.67|512.77|514.87|512.97|514.67|512.77|14
1732427830000|2024-11-24 05:57:10|514.69|512.79|514.83|512.93|514.83|512.93|514.67|512.77|9
1732427840000|2024-11-24 05:57:20|514.84|512.94|515.24|513.34|515.24|513.34|514.67|512.77|30
1732427850000|2024-11-24 05:57:30|515.26|513.36|515.26|513.36|515.26|513.36|515.21|513.31|17
1732427860000|2024-11-24 05:57:40|515.32|513.42|515.35|513.45|515.36|513.46|515.32|513.42|6
1732427870000|2024-11-24 05:57:50|515.3|513.4|514.91|513.01|515.3|513.4|514.9|513|17
1732427880000|2024-11-24 05:58:00|514.9|513|514|512.1|514.9|513|513.88|511.98|26
1732427890000|2024-11-24 05:58:10|514.01|512.11|514|512.1|514.13|512.23|513.89|511.99|23
1732427900000|2024-11-24 05:58:20|513.99|512.09|514.18|512.28|514.18|512.28|513.98|512.08|13
1732427910000|2024-11-24 05:58:30|514.19|512.29|514.16|512.26|514.21|512.31|514.16|512.26|5
1732427920000|2024-11-24 05:58:40|514.17|512.27|514.17|512.27|514.18|512.28|514.17|512.27|3
1732427930000|2024-11-24 05:58:50|514.18|512.28|514.17|512.27|514.18|512.28|514.16|512.26|5
1732427940000|2024-11-24 05:59:00|514.18|512.28|514.23|512.33|514.33|512.43|514.18|512.28|13
1732427950000|2024-11-24 05:59:10|514.24|512.34|514.4|512.5|514.4|512.5|514.24|512.34|9
1732427960000|2024-11-24 05:59:20|514.41|512.51|514.52|512.62|514.63|512.73|514.41|512.51|11
1732427970000|2024-11-24 05:59:30|514.51|512.61|514.43|512.53|514.51|512.61|514.43|512.53|5
1732427980000|2024-11-24 05:59:40|514.38|512.48|514.3|512.4|514.38|512.48|514.3|512.4|5
1732427990000|2024-11-24 05:59:50|514.28|512.38|514.07|512.17|514.28|512.38|514.07|512.17|12
1732428000000|2024-11-24 06:00:00|514.08|512.18|513.88|511.98|514.08|512.18|513.87|511.97|7
1732428010000|2024-11-24 06:00:10|513.87|511.97|514.14|512.24|514.14|512.24|513.87|511.97|20
1732428020000|2024-11-24 06:00:20|514.33|512.43|514.28|512.38|514.35|512.45|514.27|512.37|14
1732428030000|2024-11-24 06:00:30|514.06|512.16|513.98|512.08|514.07|512.17|513.94|512.04|9
1732428040000|2024-11-24 06:00:40|513.99|512.09|514.03|512.13|514.03|512.13|513.99|512.09|5
1732428050000|2024-11-24 06:00:50|514.04|512.14|514.25|512.35|514.25|512.35|514.04|512.14|12
1732428060000|2024-11-24 06:01:00|514.26|512.36|514.52|512.62|514.52|512.62|514.26|512.36|15
1732428070000|2024-11-24 06:01:10|514.53|512.63|514.72|512.82|514.79|512.89|514.53|512.63|13
1732428080000|2024-11-24 06:01:20|514.71|512.81|513.78|511.88|514.71|512.81|513.78|511.88|30
1732428090000|2024-11-24 06:01:30|513.6|511.7|513.57|511.67|513.6|511.7|513.26|511.36|21
1732428100000|2024-11-24 06:01:40|513.6|511.7|513.64|511.74|513.64|511.74|513.6|511.7|9
1732428110000|2024-11-24 06:01:50|513.65|511.75|514.09|512.19|514.09|512.19|513.65|511.75|16
1732428120000|2024-11-24 06:02:00|514.1|512.2|514.32|512.42|514.46|512.56|514.1|512.2|18
1732428130000|2024-11-24 06:02:10|514.18|512.28|514.14|512.24|514.18|512.28|513.99|512.09|16
1732428140000|2024-11-24 06:02:20|514.15|512.25|514.19|512.29|514.2|512.3|514.15|512.25|7
1732428150000|2024-11-24 06:02:30|514.2|512.3|514.24|512.34|514.24|512.34|514.2|512.3|3
1732428160000|2024-11-24 06:02:40|514.25|512.35|514.4|512.5|514.41|512.51|514.25|512.35|3
1732428170000|2024-11-24 06:02:50|514.39|512.49|514.37|512.47|514.39|512.49|514.37|512.47|3
1732428180000|2024-11-24 06:03:00|514.38|512.48|514.38|512.48|514.39|512.49|514.37|512.47|4
1732428190000|2024-11-24 06:03:10|514.39|512.49|514.44|512.54|514.44|512.54|514.39|512.49|6
1732428200000|2024-11-24 06:03:20|514.45|512.55|514.63|512.73|514.64|512.74|514.45|512.55|7
1732428210000|2024-11-24 06:03:30|514.58|512.68|514.5|512.6|514.58|512.68|514.49|512.59|12
1732428220000|2024-11-24 06:03:40|514.51|512.61|514.27|512.37|514.56|512.66|514.27|512.37|10
1732428230000|2024-11-24 06:03:50|514.29|512.39|513.16|511.26|514.29|512.39|513.16|511.26|33
1732428240000|2024-11-24 06:04:00|513.15|511.25|513.06|511.16|513.15|511.25|512.92|511.02|17
1732428250000|2024-11-24 06:04:10|513.08|511.18|513.52|511.62|513.57|511.67|513.08|511.18|16
1732428260000|2024-11-24 06:04:20|513.51|511.61|513.37|511.47|513.51|511.61|513.37|511.47|14
1732428270000|2024-11-24 06:04:30|513.38|511.48|513.26|511.36|513.39|511.49|513.25|511.35|11
1732428280000|2024-11-24 06:04:40|513.25|511.35|513.08|511.18|513.25|511.35|513.08|511.18|9
1732428290000|2024-11-24 06:04:50|513.07|511.17|513.03|511.13|513.07|511.17|513.02|511.12|6
1732428300000|2024-11-24 06:05:00|513.04|511.14|513.08|511.18|513.08|511.18|513.04|511.14|4
1732428310000|2024-11-24 06:05:10|513.04|511.14|512.85|510.95|513.04|511.14|512.85|510.95|8
1732428320000|2024-11-24 06:05:20|512.81|510.91|512.37|510.47|512.81|510.91|512.35|510.45|12
1732428330000|2024-11-24 06:05:30|512.38|510.48|512.6|510.7|512.6|510.7|512.38|510.48|11
1732428340000|2024-11-24 06:05:40|512.58|510.68|512.72|510.82|512.72|510.82|512.48|510.58|11
1732428350000|2024-11-24 06:05:50|512.73|510.83|512.93|511.03|512.96|511.06|512.73|510.83|11
1732428360000|2024-11-24 06:06:00|512.94|511.04|512.93|511.03|512.94|511.04|512.91|511.01|6
1732428370000|2024-11-24 06:06:10|513.09|511.19|513.39|511.49|513.39|511.49|513.09|511.19|20
1732428380000|2024-11-24 06:06:20|513.4|511.5|513.57|511.67|513.57|511.67|513.4|511.5|17
1732428390000|2024-11-24 06:06:30|513.58|511.68|513.56|511.66|513.58|511.68|513.53|511.63|5
1732428400000|2024-11-24 06:06:40|513.55|511.65|513.57|511.67|513.57|511.67|513.54|511.64|8
1732428410000|2024-11-24 06:06:50|513.53|511.63|513.54|511.64|513.54|511.64|513.53|511.63|2
1732428420000|2024-11-24 06:07:00|513.53|511.63|513.33|511.43|513.53|511.63|513.32|511.42|10
1732428430000|2024-11-24 06:07:10|513.34|511.44|513.61|511.71|513.61|511.71|513.34|511.44|7
1732428440000|2024-11-24 06:07:20|513.62|511.72|513.93|512.03|513.95|512.05|513.62|511.72|11
1732428450000|2024-11-24 06:07:30|513.92|512.02|513.89|511.99|513.92|512.02|513.89|511.99|6
1732428460000|2024-11-24 06:07:40|513.9|512|513.92|512.02|513.92|512.02|513.9|512|3
1732428470000|2024-11-24 06:07:50|513.91|512.01|513.88|511.98|513.91|512.01|513.86|511.96|4
1732428480000|2024-11-24 06:08:00|513.89|511.99|513.88|511.98|513.89|511.99|513.87|511.97|4
1732428490000|2024-11-24 06:08:10|513.89|511.99|513.91|512.01|513.91|512.01|513.89|511.99|3
1732428500000|2024-11-24 06:08:20|513.92|512.02|513.82|511.92|514.05|512.15|513.8|511.9|6
1732428510000|2024-11-24 06:08:30|513.81|511.91|512.37|510.47|513.81|511.91|512.37|510.47|25
1732428520000|2024-11-24 06:08:40|512.38|510.48|511.91|510.01|512.38|510.48|511.9|510|12
1732428530000|2024-11-24 06:08:50|511.63|509.73|511.21|509.31|511.7|509.8|511.21|509.31|11
1732428540000|2024-11-24 06:09:00|511.22|509.32|511.52|509.62|511.53|509.63|511.22|509.32|15
1732428550000|2024-11-24 06:09:10|511.53|509.63|512.17|510.27|512.17|510.27|511.53|509.63|27
1732428560000|2024-11-24 06:09:20|512.18|510.28|512.12|510.22|512.2|510.3|512.12|510.22|11
1732428570000|2024-11-24 06:09:30|512.13|510.23|512.26|510.36|512.3|510.4|512.13|510.23|7
1732428580000|2024-11-24 06:09:40|512.27|510.37|512.42|510.52|512.44|510.54|512.27|510.37|11
1732428590000|2024-11-24 06:09:50|512.41|510.51|512.4|510.5|512.41|510.51|512.4|510.5|4
1732428600000|2024-11-24 06:10:00|512.39|510.49|512.38|510.48|512.39|510.49|512.38|510.48|2
1732428610000|2024-11-24 06:10:10|512.39|510.49|512.69|510.79|512.74|510.84|512.39|510.49|13
1732428620000|2024-11-24 06:10:20|512.68|510.78|512.71|510.81|512.71|510.81|512.68|510.78|7
1732428630000|2024-11-24 06:10:30|512.72|510.82|512.92|511.02|512.92|511.02|512.72|510.82|6
1732428640000|2024-11-24 06:10:40|512.93|511.03|513.04|511.14|513.04|511.14|512.93|511.03|8
1732428650000|2024-11-24 06:10:50|513.03|511.13|511.67|509.77|513.03|511.13|511.67|509.77|18
1732428660000|2024-11-24 06:11:00|511.66|509.76|510.41|508.51|511.66|509.76|510.41|508.51|13
1732428670000|2024-11-24 06:11:10|510.37|508.47|510.59|508.69|510.59|508.69|510.31|508.41|15
1732428680000|2024-11-24 06:11:20|510.61|508.71|510.71|508.81|510.71|508.81|510.61|508.71|11
1732428690000|2024-11-24 06:11:30|510.72|508.82|511.23|509.33|511.23|509.33|510.71|508.81|12
1732428700000|2024-11-24 06:11:40|511.18|509.28|511.77|509.87|511.77|509.87|511.18|509.28|21
1732428710000|2024-11-24 06:11:50|511.78|509.88|512.11|510.21|512.12|510.22|511.73|509.83|22
1732428720000|2024-11-24 06:12:00|512.12|510.22|511.9|510|512.12|510.22|511.9|510|15
1732428730000|2024-11-24 06:12:10|511.87|509.97|511.51|509.61|511.87|509.97|511.51|509.61|10
1732428740000|2024-11-24 06:12:20|511.45|509.55|511.28|509.38|511.45|509.55|511.26|509.36|9
1732428750000|2024-11-24 06:12:30|511.29|509.39|511.58|509.68|511.58|509.68|511.29|509.39|14
1732428760000|2024-11-24 06:12:40|511.59|509.69|511.77|509.87|511.77|509.87|511.59|509.69|8
1732428770000|2024-11-24 06:12:50|511.78|509.88|511.85|509.95|511.85|509.95|511.76|509.86|10
1732428780000|2024-11-24 06:13:00|511.86|509.96|512.14|510.24|512.14|510.24|511.86|509.96|11
1732428790000|2024-11-24 06:13:10|512.15|510.25|512.18|510.28|512.2|510.3|512.15|510.25|12
1732428800000|2024-11-24 06:13:20|512.19|510.29|512.25|510.35|512.26|510.36|512.19|510.29|13
1732428810000|2024-11-24 06:13:30|512.26|510.36|512.29|510.39|512.3|510.4|512.26|510.36|7
1732428820000|2024-11-24 06:13:40|512.28|510.38|512.27|510.37|512.28|510.38|512.27|510.37|2
1732428830000|2024-11-24 06:13:50|512.28|510.38|512.32|510.42|512.32|510.42|512.28|510.38|5
1732428840000|2024-11-24 06:14:00|512.33|510.43|512.36|510.46|512.36|510.46|512.33|510.43|11
1732428850000|2024-11-24 06:14:10|512.37|510.47|512.44|510.54|512.44|510.54|512.37|510.47|6
1732428860000|2024-11-24 06:14:20|512.58|510.68|512.63|510.73|512.63|510.73|512.58|510.68|6
1732428870000|2024-11-24 06:14:30|512.62|510.72|512.77|510.87|512.77|510.87|512.62|510.72|12
1732428880000|2024-11-24 06:14:40|512.78|510.88|512.8|510.9|512.8|510.9|512.76|510.86|6
1732428890000|2024-11-24 06:14:50|512.81|510.91|512.94|511.04|512.94|511.04|512.8|510.9|6
1732428900000|2024-11-24 06:15:00|512.95|511.05|513.02|511.12|513.02|511.12|512.95|511.05|7
1732428910000|2024-11-24 06:15:10|513.01|511.11|512.88|510.98|513.01|511.11|512.83|510.93|11
1732428920000|2024-11-24 06:15:20|512.89|510.99|512.91|511.01|512.92|511.02|512.89|510.99|5
1732428930000|2024-11-24 06:15:30|512.9|511|512.69|510.79|512.92|511.02|512.68|510.78|11
1732428940000|2024-11-24 06:15:40|512.67|510.77|512.79|510.89|512.81|510.91|512.61|510.71|14
1732428950000|2024-11-24 06:15:50|512.8|510.9|512.4|510.5|512.8|510.9|512.4|510.5|9
1732428960000|2024-11-24 06:16:00|512.41|510.51|512.46|510.56|512.46|510.56|512.3|510.4|17
1732428970000|2024-11-24 06:16:10|512.47|510.57|512.15|510.25|512.7|510.8|512.15|510.25|23
1732428980000|2024-11-24 06:16:20|512.04|510.14|510.45|508.55|512.05|510.15|510.45|508.55|23
1732428990000|2024-11-24 06:16:30|510.44|508.54|510.41|508.51|510.44|508.54|510.3|508.4|14
1732429000000|2024-11-24 06:16:40|510.61|508.71|510.77|508.87|510.77|508.87|510.61|508.71|12
1732429010000|2024-11-24 06:16:50|510.78|508.88|510.77|508.87|510.78|508.88|510.77|508.87|4
1732429020000|2024-11-24 06:17:00|510.78|508.88|510.61|508.71|510.79|508.89|510.61|508.71|9
1732429030000|2024-11-24 06:17:10|510.62|508.72|510.94|509.04|510.94|509.04|510.62|508.72|13
1732429040000|2024-11-24 06:17:20|510.95|509.05|511.23|509.33|511.23|509.33|510.95|509.05|5
1732429050000|2024-11-24 06:17:30|511.24|509.34|511.3|509.4|511.31|509.41|511.24|509.34|11
1732429060000|2024-11-24 06:17:40|511.27|509.37|510.93|509.03|511.3|509.4|510.93|509.03|11
1732429070000|2024-11-24 06:17:50|510.94|509.04|510.62|508.72|511.03|509.13|510.62|508.72|17
1732429080000|2024-11-24 06:18:00|510.61|508.71|510.07|508.17|510.61|508.71|510.06|508.16|12
1732429090000|2024-11-24 06:18:10|510.08|508.18|510.28|508.38|510.3|508.4|510.05|508.15|17
1732429100000|2024-11-24 06:18:20|510.29|508.39|510.34|508.44|510.34|508.44|510.29|508.39|6
1732429110000|2024-11-24 06:18:30|510.35|508.45|509.95|508.05|510.36|508.46|509.95|508.05|15
1732429120000|2024-11-24 06:18:40|509.96|508.06|509.81|507.91|509.96|508.06|509.79|507.89|11
1732429130000|2024-11-24 06:18:50|509.82|507.92|510.07|508.17|510.07|508.17|509.82|507.92|16
1732429140000|2024-11-24 06:19:00|510.16|508.26|510.92|509.02|510.92|509.02|510.16|508.26|20
1732429150000|2024-11-24 06:19:10|510.93|509.03|510.94|509.04|510.94|509.04|510.93|509.03|2
1732429160000|2024-11-24 06:19:20|510.95|509.05|510.69|508.79|510.95|509.05|510.69|508.79|14
1732429170000|2024-11-24 06:19:30|510.7|508.8|510.68|508.78|510.71|508.81|510.66|508.76|7
1732429180000|2024-11-24 06:19:40|510.55|508.65|510.02|508.12|510.59|508.69|510.02|508.12|9
1732429190000|2024-11-24 06:19:50|510.03|508.13|510.03|508.13|510.06|508.16|510.03|508.13|10
1732429200000|2024-11-24 06:20:00|510.04|508.14|510.05|508.15|510.05|508.15|510.03|508.13|4
1732429210000|2024-11-24 06:20:10|510.06|508.16|510.45|508.55|510.46|508.56|510.06|508.16|19
1732429220000|2024-11-24 06:20:20|510.46|508.56|511.48|509.58|511.48|509.58|510.46|508.56|21
1732429230000|2024-11-24 06:20:30|511.46|509.56|511.52|509.62|511.52|509.62|511.46|509.56|7
1732429240000|2024-11-24 06:20:40|511.53|509.63|511.53|509.63|511.54|509.64|511.52|509.62|4
1732429250000|2024-11-24 06:20:50|511.52|509.62|511.14|509.24|511.52|509.62|511.13|509.23|9
1732429260000|2024-11-24 06:21:00|511.13|509.23|510.78|508.88|511.13|509.23|510.78|508.88|13
1732429270000|2024-11-24 06:21:10|510.74|508.84|510.75|508.85|510.75|508.85|510.74|508.84|6
1732429280000|2024-11-24 06:21:20|510.76|508.86|510.72|508.82|510.76|508.86|510.58|508.68|13
1732429290000|2024-11-24 06:21:30|510.71|508.81|510.54|508.64|510.71|508.81|510.54|508.64|3
1732429300000|2024-11-24 06:21:40|510.55|508.65|510.6|508.7|510.6|508.7|510.55|508.65|6
1732429310000|2024-11-24 06:21:50|510.64|508.74|510.9|509|510.93|509.03|510.64|508.74|11
1732429320000|2024-11-24 06:22:00|510.91|509.01|511.04|509.14|511.04|509.14|510.9|509|7
1732429330000|2024-11-24 06:22:10|510.99|509.09|511.5|509.6|511.51|509.61|510.99|509.09|21
1732429340000|2024-11-24 06:22:20|511.51|509.61|511.49|509.59|511.51|509.61|511.49|509.59|5
1732429350000|2024-11-24 06:22:30|511.48|509.58|511.34|509.44|511.48|509.58|511.11|509.21|11
1732429360000|2024-11-24 06:22:40|511.35|509.45|511.38|509.48|511.38|509.48|511.35|509.45|4
1732429370000|2024-11-24 06:22:50|511.39|509.49|511.44|509.54|511.5|509.6|511.32|509.42|7
1732429380000|2024-11-24 06:23:00|511.45|509.55|511.47|509.57|511.47|509.57|511.45|509.55|5
1732429390000|2024-11-24 06:23:10|511.48|509.58|511.96|510.06|511.96|510.06|511.48|509.58|9
1732429400000|2024-11-24 06:23:20|512.02|510.12|512|510.1|512.05|510.15|512|510.1|10
1732429410000|2024-11-24 06:23:30|512.01|510.11|512|510.1|512.01|510.11|511.99|510.09|6
1732429420000|2024-11-24 06:23:40|511.99|510.09|511.88|509.98|511.99|510.09|511.88|509.98|6
1732429430000|2024-11-24 06:23:50|511.89|509.99|511.91|510.01|511.91|510.01|511.89|509.99|5
1732429440000|2024-11-24 06:24:00|511.92|510.02|511.47|509.57|511.92|510.02|511.45|509.55|13
1732429450000|2024-11-24 06:24:10|511.46|509.56|511.48|509.58|511.48|509.58|511.46|509.56|7
1732429460000|2024-11-24 06:24:20|511.49|509.59|512.08|510.18|512.08|510.18|511.49|509.59|17
1732429470000|2024-11-24 06:24:30|512.09|510.19|512.11|510.21|512.11|510.21|512.06|510.16|5
1732429480000|2024-11-24 06:24:40|512.12|510.22|512.39|510.49|512.39|510.49|512.12|510.22|12
1732429490000|2024-11-24 06:24:50|512.4|510.5|512.65|510.75|512.66|510.76|512.4|510.5|7
1732429500000|2024-11-24 06:25:00|512.66|510.76|512.64|510.74|512.66|510.76|512.64|510.74|9
1732429510000|2024-11-24 06:25:10|512.66|510.76|512.66|510.76|512.67|510.77|512.65|510.75|7
1732429520000|2024-11-24 06:25:20|512.65|510.75|512.65|510.75|512.65|510.75|512.64|510.74|5
1732429530000|2024-11-24 06:25:30|512.66|510.76|512.72|510.82|512.72|510.82|512.66|510.76|5
1732429540000|2024-11-24 06:25:40|512.73|510.83|512.75|510.85|512.75|510.85|512.72|510.82|7
1732429550000|2024-11-24 06:25:50|512.76|510.86|512.83|510.93|512.83|510.93|512.76|510.86|5
1732429560000|2024-11-24 06:26:00|512.84|510.94|512.96|511.06|512.97|511.07|512.83|510.93|8
1732429570000|2024-11-24 06:26:10|512.95|511.05|512.89|510.99|512.96|511.06|512.89|510.99|5
1732429580000|2024-11-24 06:26:20|512.88|510.98|513|511.1|513|511.1|512.88|510.98|8
1732429590000|2024-11-24 06:26:30|513.17|511.27|513.2|511.3|513.2|511.3|513.17|511.27|4
1732429600000|2024-11-24 06:26:40|513.21|511.31|513.27|511.37|513.27|511.37|513.2|511.3|7
1732429610000|2024-11-24 06:26:50|513.42|511.52|513.61|511.71|513.61|511.71|513.42|511.52|8
1732429620000|2024-11-24 06:27:00|513.6|511.7|513.62|511.72|513.62|511.72|513.6|511.7|7
1732429630000|2024-11-24 06:27:10|513.63|511.73|513.73|511.83|513.73|511.83|513.63|511.73|6
1732429640000|2024-11-24 06:27:20|513.74|511.84|513.87|511.97|513.91|512.01|513.74|511.84|6
1732429650000|2024-11-24 06:27:30|513.86|511.96|513.86|511.96|513.87|511.97|513.86|511.96|3
1732429660000|2024-11-24 06:27:40|513.87|511.97|513.84|511.94|513.87|511.97|513.84|511.94|4
1732429670000|2024-11-24 06:27:50|513.83|511.93|513.85|511.95|513.85|511.95|513.83|511.93|5
1732429680000|2024-11-24 06:28:00|513.86|511.96|513.68|511.78|513.88|511.98|513.68|511.78|8
1732429690000|2024-11-24 06:28:10|513.67|511.77|513.64|511.74|513.68|511.78|513.64|511.74|8
1732429700000|2024-11-24 06:28:20|513.55|511.65|513.59|511.69|513.59|511.69|513.55|511.65|7
1732429710000|2024-11-24 06:28:30|513.56|511.66|513.4|511.5|513.56|511.66|513.38|511.48|7
1732429720000|2024-11-24 06:28:40|513.39|511.49|513.48|511.58|513.48|511.58|513.39|511.49|6
1732429730000|2024-11-24 06:28:50|513.49|511.59|513.7|511.8|513.71|511.81|513.49|511.59|5
1732429740000|2024-11-24 06:29:00|513.71|511.81|513.72|511.82|513.72|511.82|513.68|511.78|6
1732429750000|2024-11-24 06:29:10|513.68|511.78|513.65|511.75|513.74|511.84|513.65|511.75|13
1732429760000|2024-11-24 06:29:20|513.64|511.74|513.58|511.68|513.64|511.74|513.58|511.68|7
1732429770000|2024-11-24 06:29:30|513.59|511.69|513.59|511.69|513.6|511.7|513.58|511.68|5
1732429780000|2024-11-24 06:29:40|513.6|511.7|513.49|511.59|513.61|511.71|513.49|511.59|10
1732429790000|2024-11-24 06:29:50|513.5|511.6|513.3|511.4|513.5|511.6|513.28|511.38|12
1732429800000|2024-11-24 06:30:00|513.31|511.41|513.38|511.48|513.38|511.48|513.31|511.41|6
1732429810000|2024-11-24 06:30:10|513.37|511.47|513.03|511.13|513.37|511.47|513.03|511.13|12
1732429820000|2024-11-24 06:30:20|513.04|511.14|512.49|510.59|513.05|511.15|512.49|510.59|8
1732429830000|2024-11-24 06:30:30|512.48|510.58|512.46|510.56|512.48|510.58|512.45|510.55|9
1732429840000|2024-11-24 06:30:40|512.44|510.54|511.78|509.88|512.47|510.57|511.78|509.88|11
1732429850000|2024-11-24 06:30:50|511.77|509.87|511.79|509.89|511.8|509.9|511.77|509.87|7
1732429860000|2024-11-24 06:31:00|511.78|509.88|511.43|509.53|511.79|509.89|511.43|509.53|14
1732429870000|2024-11-24 06:31:10|511.42|509.52|511.17|509.27|511.43|509.53|511.17|509.27|7
1732429880000|2024-11-24 06:31:20|511.2|509.3|511.85|509.95|511.85|509.95|511.2|509.3|16
1732429890000|2024-11-24 06:31:30|511.93|510.03|512.58|510.68|512.58|510.68|511.93|510.03|18
1732429900000|2024-11-24 06:31:40|512.59|510.69|512.68|510.78|512.68|510.78|512.59|510.69|7
1732429910000|2024-11-24 06:31:50|512.86|510.96|512.86|510.96|512.86|510.96|512.85|510.95|3
1732429920000|2024-11-24 06:32:00|512.85|510.95|512.81|510.91|512.85|510.95|512.8|510.9|4
1732429930000|2024-11-24 06:32:10|512.79|510.89|512.51|510.61|512.82|510.92|512.51|510.61|8
1732429940000|2024-11-24 06:32:20|512.5|510.6|512.49|510.59|512.5|510.6|512.49|510.59|4
1732429950000|2024-11-24 06:32:30|512.48|510.58|512.45|510.55|512.48|510.58|512.33|510.43|11
1732429960000|2024-11-24 06:32:40|512.46|510.56|512.46|510.56|512.47|510.57|512.45|510.55|4
1732429970000|2024-11-24 06:32:50|512.47|510.57|512.89|510.99|512.89|510.99|512.45|510.55|15
1732429980000|2024-11-24 06:33:00|512.86|510.96|512.83|510.93|512.86|510.96|512.79|510.89|14
1732429990000|2024-11-24 06:33:10|512.78|510.88|512.53|510.63|512.78|510.88|512.27|510.37|12
1732430000000|2024-11-24 06:33:20|512.52|510.62|512.51|510.61|512.52|510.62|512.5|510.6|6
1732430010000|2024-11-24 06:33:30|512.52|510.62|512.56|510.66|512.64|510.74|512.46|510.56|10
1732430020000|2024-11-24 06:33:40|512.57|510.67|512.76|510.86|512.78|510.88|512.57|510.67|4
1732430030000|2024-11-24 06:33:50|512.77|510.87|512.84|510.94|512.84|510.94|512.76|510.86|6
1732430040000|2024-11-24 06:34:00|512.85|510.95|512.89|510.99|512.89|510.99|512.85|510.95|7
1732430050000|2024-11-24 06:34:10|512.88|510.98|512.93|511.03|512.93|511.03|512.88|510.98|8
1732430060000|2024-11-24 06:34:20|512.73|510.83|512.67|510.77|512.73|510.83|512.66|510.76|9
1732430070000|2024-11-24 06:34:30|512.68|510.78|512.7|510.8|512.72|510.82|512.68|510.78|8
1732430080000|2024-11-24 06:34:40|512.71|510.81|512.82|510.92|512.82|510.92|512.71|510.81|5
1732430090000|2024-11-24 06:34:50|512.83|510.93|512.84|510.94|512.84|510.94|512.83|510.93|2
1732430100000|2024-11-24 06:35:00|512.85|510.95|512.5|510.6|512.85|510.95|512.48|510.58|13
1732430110000|2024-11-24 06:35:10|512.49|510.59|512.07|510.17|512.49|510.59|512.06|510.16|9
1732430120000|2024-11-24 06:35:20|512.06|510.16|512.34|510.44|512.34|510.44|512.06|510.16|12
1732430130000|2024-11-24 06:35:30|512.26|510.36|512.69|510.79|512.69|510.79|512.26|510.36|17
1732430140000|2024-11-24 06:35:40|512.7|510.8|513.1|511.2|513.11|511.21|512.7|510.8|9
1732430150000|2024-11-24 06:35:50|513.11|511.21|513.08|511.18|513.11|511.21|513.08|511.18|4
1732430160000|2024-11-24 06:36:00|513.07|511.17|512.73|510.83|513.07|511.17|512.73|510.83|3
1732430170000|2024-11-24 06:36:10|512.83|510.93|512.56|510.66|512.83|510.93|512.55|510.65|17
1732430180000|2024-11-24 06:36:20|512.57|510.67|512.49|510.59|512.59|510.69|512.49|510.59|9
1732430190000|2024-11-24 06:36:30|512.5|510.6|512.68|510.78|512.68|510.78|512.48|510.58|9
1732430200000|2024-11-24 06:36:40|512.69|510.79|512.8|510.9|512.81|510.91|512.69|510.79|16
1732430210000|2024-11-24 06:36:50|512.79|510.89|512.76|510.86|512.79|510.89|512.74|510.84|4
1732430220000|2024-11-24 06:37:00|512.72|510.82|512.61|510.71|512.72|510.82|512.6|510.7|7
1732430230000|2024-11-24 06:37:10|512.62|510.72|512.82|510.92|512.82|510.92|512.62|510.72|14
1732430240000|2024-11-24 06:37:20|512.91|511.01|512.95|511.05|512.95|511.05|512.91|511.01|7
1732430250000|2024-11-24 06:37:30|512.92|511.02|512.83|510.93|512.96|511.06|512.83|510.93|9
1732430260000|2024-11-24 06:37:40|512.82|510.92|512.98|511.08|512.98|511.08|512.81|510.91|9
1732430270000|2024-11-24 06:37:50|512.99|511.09|513.29|511.39|513.29|511.39|512.99|511.09|12
1732430280000|2024-11-24 06:38:00|513.28|511.38|513.28|511.38|513.28|511.38|513.28|511.38|1
1732430290000|2024-11-24 06:38:10|513.29|511.39|513.32|511.42|513.33|511.43|513.29|511.39|7
1732430300000|2024-11-24 06:38:20|513.33|511.43|513.34|511.44|513.34|511.44|513.31|511.41|7
1732430310000|2024-11-24 06:38:30|513.35|511.45|513.13|511.23|513.36|511.46|513.09|511.19|8
1732430320000|2024-11-24 06:38:40|513.14|511.24|513.17|511.27|513.17|511.27|513.13|511.23|8
1732430330000|2024-11-24 06:38:50|513.16|511.26|513.21|511.31|513.21|511.31|513.16|511.26|8
1732430340000|2024-11-24 06:39:00|513.22|511.32|513.19|511.29|513.27|511.37|513.18|511.28|9
1732430350000|2024-11-24 06:39:10|513.2|511.3|513.34|511.44|513.35|511.45|513.2|511.3|6
1732430360000|2024-11-24 06:39:20|513.35|511.45|513.56|511.66|513.57|511.67|513.35|511.45|13
1732430370000|2024-11-24 06:39:30|513.57|511.67|513.59|511.69|513.59|511.69|513.57|511.67|3
1732430380000|2024-11-24 06:39:40|513.58|511.68|513.32|511.42|513.59|511.69|513.31|511.41|13
1732430390000|2024-11-24 06:39:50|513.31|511.41|513.32|511.42|513.32|511.42|513.31|511.41|2
1732430400000|2024-11-24 06:40:00|513.33|511.43|513.42|511.52|513.49|511.59|513.33|511.43|5
1732430410000|2024-11-24 06:40:10|513.43|511.53|513.43|511.53|513.44|511.54|513.43|511.53|3
1732430420000|2024-11-24 06:40:20|513.44|511.54|513.28|511.38|513.44|511.54|513.26|511.36|5
1732430430000|2024-11-24 06:40:30|513.27|511.37|513.34|511.44|513.37|511.47|513.27|511.37|12
1732430440000|2024-11-24 06:40:40|513.35|511.45|513.43|511.53|513.43|511.53|513.35|511.45|7
1732430450000|2024-11-24 06:40:50|513.44|511.54|513.44|511.54|513.45|511.55|513.44|511.54|5
1732430460000|2024-11-24 06:41:00|513.43|511.53|513.18|511.28|513.43|511.53|513.15|511.25|15
1732430470000|2024-11-24 06:41:10|513.19|511.29|513.24|511.34|513.25|511.35|513.19|511.29|6
1732430480000|2024-11-24 06:41:20|513.25|511.35|513.1|511.2|513.25|511.35|513.05|511.15|5
1732430490000|2024-11-24 06:41:30|513.09|511.19|513.05|511.15|513.09|511.19|512.95|511.05|13
1732430500000|2024-11-24 06:41:40|513.06|511.16|513.22|511.32|513.23|511.33|513.06|511.16|9
1732430510000|2024-11-24 06:41:50|513.23|511.33|513.25|511.35|513.25|511.35|513.23|511.33|3
1732430520000|2024-11-24 06:42:00|513.23|511.33|513.23|511.33|513.25|511.35|513.23|511.33|5
1732430530000|2024-11-24 06:42:10|513.24|511.34|513.32|511.42|513.43|511.53|513.24|511.34|13
1732430540000|2024-11-24 06:42:20|513.33|511.43|513.29|511.39|513.34|511.44|513.29|511.39|3
1732430550000|2024-11-24 06:42:30|513.12|511.22|513.05|511.15|513.14|511.24|513.05|511.15|8
1732430560000|2024-11-24 06:42:40|513.06|511.16|513.05|511.15|513.06|511.16|513.03|511.13|6
1732430570000|2024-11-24 06:42:50|513.06|511.16|513.1|511.2|513.1|511.2|512.96|511.06|12
1732430580000|2024-11-24 06:43:00|513.22|511.32|513.42|511.52|513.45|511.55|513.22|511.32|15
1732430590000|2024-11-24 06:43:10|513.43|511.53|513.61|511.71|513.61|511.71|513.43|511.53|10
1732430600000|2024-11-24 06:43:20|513.62|511.72|513.81|511.91|513.84|511.94|513.62|511.72|9
1732430610000|2024-11-24 06:43:30|513.85|511.95|513.96|512.06|514.11|512.21|513.83|511.93|25
1732430620000|2024-11-24 06:43:40|513.94|512.04|513.55|511.65|513.94|512.04|513.55|511.65|12
1732430630000|2024-11-24 06:43:50|513.54|511.64|513.6|511.7|513.6|511.7|513.51|511.61|10
1732430640000|2024-11-24 06:44:00|513.61|511.71|513.1|511.2|513.62|511.72|513.1|511.2|25
1732430650000|2024-11-24 06:44:10|513.09|511.19|513|511.1|513.09|511.19|512.81|510.91|18
1732430660000|2024-11-24 06:44:20|513.01|511.11|513.18|511.28|513.2|511.3|513.01|511.11|6
1732430670000|2024-11-24 06:44:30|513.16|511.26|513.22|511.32|513.23|511.33|513.16|511.26|10
1732430680000|2024-11-24 06:44:40|513.21|511.31|513.1|511.2|513.21|511.31|512.97|511.07|19
1732430690000|2024-11-24 06:44:50|513.11|511.21|513.21|511.31|513.21|511.31|513.11|511.21|6
1732430700000|2024-11-24 06:45:00|513.22|511.32|513.2|511.3|513.33|511.43|513.2|511.3|9
1732430710000|2024-11-24 06:45:10|513.18|511.28|513.37|511.47|513.37|511.47|513.17|511.27|7
1732430720000|2024-11-24 06:45:20|513.38|511.48|513.56|511.66|513.58|511.68|513.38|511.48|16
1732430730000|2024-11-24 06:45:30|513.55|511.65|513.68|511.78|513.68|511.78|513.55|511.65|10
1732430740000|2024-11-24 06:45:40|513.71|511.81|514.01|512.11|514.02|512.12|513.71|511.81|16
1732430750000|2024-11-24 06:45:50|514|512.1|513.93|512.03|514|512.1|513.92|512.02|8
1732430760000|2024-11-24 06:46:00|513.94|512.04|514.12|512.22|514.13|512.23|513.94|512.04|7
1732430770000|2024-11-24 06:46:10|514.08|512.18|514.03|512.13|514.1|512.2|514.01|512.11|8
1732430780000|2024-11-24 06:46:20|514.04|512.14|514.08|512.18|514.08|512.18|514.04|512.14|5
1732430790000|2024-11-24 06:46:30|514.09|512.19|514.19|512.29|514.19|512.29|514.04|512.14|9
1732430800000|2024-11-24 06:46:40|514.2|512.3|514.33|512.43|514.39|512.49|514.2|512.3|12
1732430810000|2024-11-24 06:46:50|514.32|512.42|514.32|512.42|514.32|512.42|514.32|512.42|1
1732430820000|2024-11-24 06:47:00|514.31|512.41|514.29|512.39|514.31|512.41|514.29|512.39|5
1732430830000|2024-11-24 06:47:10|514.3|512.4|514.35|512.45|514.35|512.45|514.3|512.4|8
1732430840000|2024-11-24 06:47:20|514.47|512.57|514.55|512.65|514.55|512.65|514.45|512.55|9
1732430850000|2024-11-24 06:47:30|514.64|512.74|514.67|512.77|514.67|512.77|514.64|512.74|6
1732430860000|2024-11-24 06:47:40|514.68|512.78|514.85|512.95|514.86|512.96|514.68|512.78|12
1732430870000|2024-11-24 06:47:50|514.86|512.96|515.06|513.16|515.07|513.17|514.86|512.96|10
1732430880000|2024-11-24 06:48:00|515.05|513.15|515.19|513.29|515.19|513.29|515.03|513.13|9
1732430890000|2024-11-24 06:48:10|515.18|513.28|515.26|513.36|515.26|513.36|515.17|513.27|10
1732430900000|2024-11-24 06:48:20|515.47|513.57|515.46|513.56|515.47|513.57|515.45|513.55|4
1732430910000|2024-11-24 06:48:30|515.47|513.57|515.46|513.56|515.48|513.58|515.46|513.56|4
1732430920000|2024-11-24 06:48:40|515.25|513.35|515.49|513.59|515.5|513.6|515.25|513.35|8
1732430930000|2024-11-24 06:48:50|515.47|513.57|515.2|513.3|515.47|513.57|515.2|513.3|9
1732430940000|2024-11-24 06:49:00|515.19|513.29|515.22|513.32|515.22|513.32|515.17|513.27|10
1732430950000|2024-11-24 06:49:10|515.23|513.33|515.33|513.43|515.33|513.43|515.23|513.33|10
1732430960000|2024-11-24 06:49:20|515.34|513.44|515.34|513.44|515.34|513.44|515.34|513.44|1
1732430970000|2024-11-24 06:49:30|515.48|513.58|515.49|513.59|515.49|513.59|515.46|513.56|6
1732430980000|2024-11-24 06:49:40|515.5|513.6|515.54|513.64|515.54|513.64|515.5|513.6|5
1732430990000|2024-11-24 06:49:50|515.69|513.79|515.64|513.74|515.7|513.8|515.64|513.74|13
1732431000000|2024-11-24 06:50:00|515.65|513.75|515.68|513.78|515.69|513.79|515.65|513.75|10
1732431010000|2024-11-24 06:50:10|515.67|513.77|515.44|513.54|515.67|513.77|515.44|513.54|7
1732431020000|2024-11-24 06:50:20|515.45|513.55|515.5|513.6|515.5|513.6|515.45|513.55|9
1732431030000|2024-11-24 06:50:30|515.51|513.61|515.55|513.65|515.55|513.65|515.5|513.6|9
1732431040000|2024-11-24 06:50:40|515.56|513.66|515.78|513.88|515.78|513.88|515.56|513.66|8
1732431050000|2024-11-24 06:50:50|515.79|513.89|515.81|513.91|515.81|513.91|515.78|513.88|5
1732431060000|2024-11-24 06:51:00|515.82|513.92|515.99|514.09|515.99|514.09|515.82|513.92|7
1732431070000|2024-11-24 06:51:10|516|514.1|515.98|514.08|516|514.1|515.98|514.08|6
1732431080000|2024-11-24 06:51:20|515.99|514.09|516.22|514.32|516.24|514.34|515.98|514.08|10
1732431090000|2024-11-24 06:51:30|516.21|514.31|516.22|514.32|516.22|514.32|516.21|514.31|2
1732431100000|2024-11-24 06:51:40|516.23|514.33|516.24|514.34|516.24|514.34|516.23|514.33|2
1732431110000|2024-11-24 06:51:50|516.25|514.35|516.25|514.35|516.27|514.37|516.25|514.35|7
1732431120000|2024-11-24 06:52:00|516.26|514.36|516.3|514.4|516.3|514.4|516.23|514.33|7
1732431130000|2024-11-24 06:52:10|516.31|514.41|516.34|514.44|516.34|514.44|516.31|514.41|4
1732431140000|2024-11-24 06:52:20|516.5|514.6|516.51|514.61|516.52|514.62|516.48|514.58|8
1732431150000|2024-11-24 06:52:30|516.5|514.6|516.5|514.6|516.51|514.61|516.47|514.57|10
1732431160000|2024-11-24 06:52:40|516.51|514.61|516.44|514.54|516.51|514.61|516.43|514.53|7
1732431170000|2024-11-24 06:52:50|516.45|514.55|516.48|514.58|516.48|514.58|516.45|514.55|4
1732431180000|2024-11-24 06:53:00|516.49|514.59|516.17|514.27|516.49|514.59|516.17|514.27|9
1732431190000|2024-11-24 06:53:10|516.18|514.28|516.19|514.29|516.19|514.29|516.18|514.28|2
1732431200000|2024-11-24 06:53:20|516.37|514.47|516.37|514.47|516.38|514.48|516.36|514.46|5
1732431210000|2024-11-24 06:53:30|516.33|514.43|515.98|514.08|516.37|514.47|515.98|514.08|12
1732431220000|2024-11-24 06:53:40|515.97|514.07|515.81|513.91|515.97|514.07|515.77|513.87|12
1732431230000|2024-11-24 06:53:50|515.8|513.9|515.71|513.81|515.8|513.9|515.71|513.81|7
1732431240000|2024-11-24 06:54:00|515.73|513.83|515.6|513.7|515.73|513.83|515.6|513.7|10
1732431250000|2024-11-24 06:54:10|515.59|513.69|515.57|513.67|515.6|513.7|515.54|513.64|8
1732431260000|2024-11-24 06:54:20|515.54|513.64|515.52|513.62|515.54|513.64|515.52|513.62|5
1732431270000|2024-11-24 06:54:30|515.51|513.61|515.21|513.31|515.51|513.61|515.21|513.31|9
1732431280000|2024-11-24 06:54:40|515.2|513.3|515.19|513.29|515.2|513.3|515.18|513.28|4
1732431290000|2024-11-24 06:54:50|515.2|513.3|515.34|513.44|515.39|513.49|515.2|513.3|6
1732431300000|2024-11-24 06:55:00|515.35|513.45|515.45|513.55|515.45|513.55|515.35|513.45|8
1732431310000|2024-11-24 06:55:10|515.46|513.56|515.48|513.58|515.49|513.59|515.46|513.56|5
1732431320000|2024-11-24 06:55:20|515.49|513.59|515.51|513.61|515.51|513.61|515.49|513.59|3
1732431330000|2024-11-24 06:55:30|515.5|513.6|515.53|513.63|515.53|513.63|515.5|513.6|4
1732431340000|2024-11-24 06:55:40|515.52|513.62|515.19|513.29|515.52|513.62|515.19|513.29|12
1732431350000|2024-11-24 06:55:50|515.18|513.28|515.12|513.22|515.18|513.28|515.1|513.2|8
1732431360000|2024-11-24 06:56:00|515.13|513.23|515.04|513.14|515.14|513.24|515.03|513.13|8
1732431370000|2024-11-24 06:56:10|515.05|513.15|514.98|513.08|515.06|513.16|514.98|513.08|6
1732431380000|2024-11-24 06:56:20|514.97|513.07|514.81|512.91|514.98|513.08|514.8|512.9|12
1732431390000|2024-11-24 06:56:30|514.8|512.9|514.7|512.8|514.81|512.91|514.7|512.8|9
1732431400000|2024-11-24 06:56:40|514.69|512.79|514.6|512.7|514.69|512.79|514.59|512.69|12
1732431410000|2024-11-24 06:56:50|514.61|512.71|514.65|512.75|514.65|512.75|514.61|512.71|4
1732431420000|2024-11-24 06:57:00|514.75|512.85|514.74|512.84|514.76|512.86|514.74|512.84|4
1732431430000|2024-11-24 06:57:10|514.78|512.88|514.99|513.09|515.01|513.11|514.78|512.88|7
1732431440000|2024-11-24 06:57:20|514.98|513.08|514.97|513.07|514.98|513.08|514.96|513.06|4
1732431450000|2024-11-24 06:57:30|514.96|513.06|514.78|512.88|514.98|513.08|514.78|512.88|6
1732431460000|2024-11-24 06:57:40|514.77|512.87|514.78|512.88|514.79|512.89|514.76|512.86|7
1732431470000|2024-11-24 06:57:50|514.79|512.89|514.81|512.91|514.81|512.91|514.79|512.89|3
1732431480000|2024-11-24 06:58:00|514.82|512.92|514.86|512.96|514.86|512.96|514.82|512.92|5
1732431490000|2024-11-24 06:58:10|514.87|512.97|514.9|513|514.91|513.01|514.87|512.97|6
1732431500000|2024-11-24 06:58:20|514.91|513.01|515.04|513.14|515.05|513.15|514.91|513.01|3
1732431510000|2024-11-24 06:58:30|515.05|513.15|514.86|512.96|515.05|513.15|514.86|512.96|8
1732431520000|2024-11-24 06:58:40|514.87|512.97|514.86|512.96|514.88|512.98|514.86|512.96|3
1732431530000|2024-11-24 06:58:50|514.85|512.95|515|513.1|515|513.1|514.85|512.95|4
1732431540000|2024-11-24 06:59:00|515.01|513.11|515.02|513.12|515.03|513.13|515.01|513.11|4
1732431550000|2024-11-24 06:59:10|515.03|513.13|515.05|513.15|515.05|513.15|515.03|513.13|2
1732431560000|2024-11-24 06:59:20|515.04|513.14|515.01|513.11|515.06|513.16|515|513.1|8
1732431570000|2024-11-24 06:59:30|514.97|513.07|514.84|512.94|514.97|513.07|514.82|512.92|8
1732431580000|2024-11-24 06:59:40|514.83|512.93|514.83|512.93|514.83|512.93|514.82|512.92|3
1732431590000|2024-11-24 06:59:50|514.84|512.94|514.8|512.9|514.84|512.94|514.8|512.9|6
1732431600000|2024-11-24 07:00:00|514.79|512.89|514.82|512.92|514.82|512.92|514.79|512.89|4
1732431610000|2024-11-24 07:00:10|514.83|512.93|514.77|512.87|514.83|512.93|514.77|512.87|5
1732431620000|2024-11-24 07:00:20|514.67|512.77|514.58|512.68|514.67|512.77|514.56|512.66|13
1732431630000|2024-11-24 07:00:30|514.59|512.69|514.72|512.82|514.72|512.82|514.58|512.68|7
1732431640000|2024-11-24 07:00:40|514.71|512.81|514.98|513.08|514.98|513.08|514.7|512.8|13
1732431650000|2024-11-24 07:00:50|515|513.1|515.19|513.29|515.2|513.3|515|513.1|14
1732431660000|2024-11-24 07:01:00|515.2|513.3|515.23|513.33|515.23|513.33|515.2|513.3|4
1732431670000|2024-11-24 07:01:10|515.18|513.28|514.99|513.09|515.24|513.34|514.98|513.08|11
1732431680000|2024-11-24 07:01:20|514.97|513.07|514.88|512.98|515|513.1|514.88|512.98|7
1732431690000|2024-11-24 07:01:30|514.87|512.97|514.88|512.98|514.88|512.98|514.87|512.97|4
1732431700000|2024-11-24 07:01:40|514.89|512.99|515|513.1|515|513.1|514.89|512.99|6
1732431710000|2024-11-24 07:01:50|515.11|513.21|515.21|513.31|515.22|513.32|515.09|513.19|13
1732431720000|2024-11-24 07:02:00|515.22|513.32|515.19|513.29|515.24|513.34|515.19|513.29|7
1732431730000|2024-11-24 07:02:10|515.2|513.3|514.96|513.06|515.2|513.3|514.96|513.06|8
1732431740000|2024-11-24 07:02:20|514.95|513.05|515.04|513.14|515.05|513.15|514.84|512.94|14
1732431750000|2024-11-24 07:02:30|515.05|513.15|515.11|513.21|515.11|513.21|515.05|513.15|7
1732431760000|2024-11-24 07:02:40|515.21|513.31|515.11|513.21|515.25|513.35|515.04|513.14|11
1732431770000|2024-11-24 07:02:50|515.12|513.22|515.21|513.31|515.21|513.31|515.12|513.22|8
1732431780000|2024-11-24 07:03:00|515.22|513.32|515.17|513.27|515.23|513.33|515.12|513.22|9
1732431790000|2024-11-24 07:03:10|515.18|513.28|515.08|513.18|515.21|513.31|515.08|513.18|7
1732431800000|2024-11-24 07:03:20|514.99|513.09|514.94|513.04|514.99|513.09|514.78|512.88|20
1732431810000|2024-11-24 07:03:30|514.97|513.07|515.19|513.29|515.19|513.29|514.97|513.07|14
1732431820000|2024-11-24 07:03:40|515.18|513.28|515.08|513.18|515.18|513.28|515.08|513.18|13
1732431830000|2024-11-24 07:03:50|515.03|513.13|514.74|512.84|515.03|513.13|514.74|512.84|12
1732431840000|2024-11-24 07:04:00|514.75|512.85|514.88|512.98|514.88|512.98|514.75|512.85|9
1732431850000|2024-11-24 07:04:10|514.89|512.99|515.23|513.33|515.23|513.33|514.89|512.99|17
1732431860000|2024-11-24 07:04:20|515.24|513.34|515.15|513.25|515.24|513.34|515.08|513.18|11
1732431870000|2024-11-24 07:04:30|515.16|513.26|515.2|513.3|515.26|513.36|515.16|513.26|10
1732431880000|2024-11-24 07:04:40|515|513.1|515.3|513.4|515.3|513.4|515|513.1|15
1732431890000|2024-11-24 07:04:50|515.29|513.39|515.19|513.29|515.29|513.39|515.18|513.28|3
1732431900000|2024-11-24 07:05:00|515.2|513.3|515.34|513.44|515.34|513.44|515.2|513.3|11
1732431910000|2024-11-24 07:05:10|515.44|513.54|515.78|513.88|515.79|513.89|515.44|513.54|15
1732431920000|2024-11-24 07:05:20|515.79|513.89|515.87|513.97|515.87|513.97|515.79|513.89|9
1732431930000|2024-11-24 07:05:30|515.88|513.98|515.76|513.86|515.88|513.98|515.7|513.8|12
1732431940000|2024-11-24 07:05:40|515.77|513.87|515.64|513.74|515.77|513.87|515.57|513.67|12
1732431950000|2024-11-24 07:05:50|515.65|513.75|515.99|514.09|515.99|514.09|515.65|513.75|20
1732431960000|2024-11-24 07:06:00|516|514.1|515.93|514.03|516.03|514.13|515.93|514.03|5
1732431970000|2024-11-24 07:06:10|515.92|514.02|515.92|514.02|515.92|514.02|515.92|514.02|1
1732431980000|2024-11-24 07:06:20|515.91|514.01|515.61|513.71|515.91|514.01|515.61|513.71|9
1732431990000|2024-11-24 07:06:30|515.6|513.7|515.6|513.7|515.62|513.72|515.56|513.66|11
1732432000000|2024-11-24 07:06:40|515.59|513.69|515.59|513.69|515.59|513.69|515.37|513.47|14
1732432010000|2024-11-24 07:06:50|515.58|513.68|515.66|513.76|515.66|513.76|515.58|513.68|9
1732432020000|2024-11-24 07:07:00|515.73|513.83|515.74|513.84|515.74|513.84|515.73|513.83|2
1732432030000|2024-11-24 07:07:10|515.75|513.85|515.84|513.94|515.84|513.94|515.73|513.83|5
1732432040000|2024-11-24 07:07:20|515.82|513.92|515.84|513.94|515.84|513.94|515.82|513.92|5
1732432050000|2024-11-24 07:07:30|515.85|513.95|515.87|513.97|515.87|513.97|515.85|513.95|3
1732432060000|2024-11-24 07:07:40|515.88|513.98|515.9|514|515.9|514|515.85|513.95|5
1732432070000|2024-11-24 07:07:50|515.91|514.01|515.93|514.03|515.93|514.03|515.91|514.01|3
1732432080000|2024-11-24 07:08:00|515.94|514.04|516.01|514.11|516.01|514.11|515.87|513.97|6
1732432090000|2024-11-24 07:08:10|516.06|514.16|516.09|514.19|516.09|514.19|516.06|514.16|4
1732432100000|2024-11-24 07:08:20|516.1|514.2|516.11|514.21|516.11|514.21|516.1|514.2|2
1732432110000|2024-11-24 07:08:30|516.12|514.22|516.14|514.24|516.14|514.24|516.12|514.22|3
1732432120000|2024-11-24 07:08:40|516.15|514.25|516.23|514.33|516.23|514.33|515.95|514.05|13
1732432130000|2024-11-24 07:08:50|516.22|514.32|516.15|514.25|516.22|514.32|516.15|514.25|8
1732432140000|2024-11-24 07:09:00|516.14|514.24|516.14|514.24|516.14|514.24|516.14|514.24|1
1732432150000|2024-11-24 07:09:10|516.12|514.22|516.11|514.21|516.12|514.22|516.11|514.21|2
1732432160000|2024-11-24 07:09:20|516.12|514.22|516.31|514.41|516.31|514.41|516.12|514.22|6
1732432170000|2024-11-24 07:09:30|516.32|514.42|516.35|514.45|516.35|514.45|516.32|514.42|4
1732432180000|2024-11-24 07:09:40|516.36|514.46|516.37|514.47|516.37|514.47|516.36|514.46|2
1732432190000|2024-11-24 07:09:50|516.38|514.48|516.32|514.42|516.38|514.48|516.29|514.39|7
1732432200000|2024-11-24 07:10:00|516.33|514.43|516.36|514.46|516.36|514.46|516.28|514.38|5
1732432210000|2024-11-24 07:10:10|516.37|514.47|516.29|514.39|516.39|514.49|516.28|514.38|5
1732432220000|2024-11-24 07:10:20|516.3|514.4|516.15|514.25|516.3|514.4|516.15|514.25|11
1732432230000|2024-11-24 07:10:30|516.18|514.28|516.03|514.13|516.18|514.28|515.99|514.09|11
1732432240000|2024-11-24 07:10:40|516.04|514.14|516.05|514.15|516.05|514.15|516.03|514.13|4
1732432250000|2024-11-24 07:10:50|516.06|514.16|516.07|514.17|516.07|514.17|516.05|514.15|5
1732432260000|2024-11-24 07:11:00|516.08|514.18|516.27|514.37|516.27|514.37|516.08|514.18|5
1732432270000|2024-11-24 07:11:10|516.19|514.29|516.15|514.25|516.19|514.29|516.15|514.25|5
1732432280000|2024-11-24 07:11:20|516.14|514.24|516.12|514.22|516.14|514.24|516.12|514.22|5
1732432290000|2024-11-24 07:11:30|516.13|514.23|516.16|514.26|516.16|514.26|516.13|514.23|4
1732432300000|2024-11-24 07:11:40|516.17|514.27|516.15|514.25|516.17|514.27|515.97|514.07|11
1732432310000|2024-11-24 07:11:50|516.14|514.24|516.12|514.22|516.14|514.24|516.12|514.22|7
1732432320000|2024-11-24 07:12:00|516.13|514.23|516.14|514.24|516.14|514.24|516.13|514.23|2
1732432330000|2024-11-24 07:12:10|516.15|514.25|516.23|514.33|516.24|514.34|516.15|514.25|7
1732432340000|2024-11-24 07:12:20|516.12|514.22|516.06|514.16|516.13|514.23|516.05|514.15|12
1732432350000|2024-11-24 07:12:30|516.05|514.15|516.13|514.23|516.14|514.24|516|514.1|6
1732432360000|2024-11-24 07:12:40|516.12|514.22|516.12|514.22|516.12|514.22|516.11|514.21|3
1732432370000|2024-11-24 07:12:50|516.13|514.23|516.15|514.25|516.15|514.25|516.13|514.23|3
1732432380000|2024-11-24 07:13:00|516.16|514.26|516.17|514.27|516.17|514.27|516.16|514.26|2
1732432390000|2024-11-24 07:13:10|516.14|514.24|516.07|514.17|516.14|514.24|515.98|514.08|14
1732432400000|2024-11-24 07:13:20|516.09|514.19|516.13|514.23|516.13|514.23|516.09|514.19|5
1732432410000|2024-11-24 07:13:30|516.14|514.24|516.04|514.14|516.15|514.25|516.02|514.12|12
1732432420000|2024-11-24 07:13:40|516.03|514.13|515.62|513.72|516.03|514.13|515.59|513.69|13
1732432430000|2024-11-24 07:13:50|515.64|513.74|515.74|513.84|515.74|513.84|515.64|513.74|11
1732432440000|2024-11-24 07:14:00|515.75|513.85|515.65|513.75|515.76|513.86|515.65|513.75|4
1732432450000|2024-11-24 07:14:10|515.67|513.77|515.75|513.85|515.75|513.85|515.67|513.77|8
1732432460000|2024-11-24 07:14:20|515.76|513.86|515.69|513.79|515.84|513.94|515.61|513.71|11
1732432470000|2024-11-24 07:14:30|515.7|513.8|515.74|513.84|515.74|513.84|515.7|513.8|6
1732432480000|2024-11-24 07:14:40|515.75|513.85|515.68|513.78|515.93|514.03|515.68|513.78|13
1732432490000|2024-11-24 07:14:50|515.67|513.77|515.34|513.44|515.67|513.77|515.34|513.44|16
1732432500000|2024-11-24 07:15:00|515.35|513.45|515.45|513.55|515.46|513.56|515.35|513.45|9
1732432510000|2024-11-24 07:15:10|515.39|513.49|515.57|513.67|515.57|513.67|515.37|513.47|17
1732432520000|2024-11-24 07:15:20|515.58|513.68|515.7|513.8|515.75|513.85|515.58|513.68|11
1732432530000|2024-11-24 07:15:30|515.71|513.81|515.68|513.78|515.73|513.83|515.62|513.72|9
1732432540000|2024-11-24 07:15:40|515.67|513.77|515.67|513.77|515.68|513.78|515.67|513.77|3
1732432550000|2024-11-24 07:15:50|515.68|513.78|515.62|513.72|515.81|513.91|515.59|513.69|12
1732432560000|2024-11-24 07:16:00|515.63|513.73|515.47|513.57|515.64|513.74|515.47|513.57|9
1732432570000|2024-11-24 07:16:10|515.43|513.53|515.1|513.2|515.43|513.53|515.1|513.2|23
1732432580000|2024-11-24 07:16:20|515.09|513.19|515.1|513.2|515.1|513.2|515.06|513.16|6
1732432590000|2024-11-24 07:16:30|515.09|513.19|514.73|512.83|515.09|513.19|514.73|512.83|16
1732432600000|2024-11-24 07:16:40|514.69|512.79|514.39|512.49|514.7|512.8|514.39|512.49|17
1732432610000|2024-11-24 07:16:50|514.17|512.27|513.98|512.08|514.27|512.37|513.97|512.07|17
1732432620000|2024-11-24 07:17:00|513.99|512.09|513.8|511.9|513.99|512.09|513.8|511.9|9
1732432630000|2024-11-24 07:17:10|513.79|511.89|513.77|511.87|513.79|511.89|513.76|511.86|7
1732432640000|2024-11-24 07:17:20|513.76|511.86|513.51|511.61|513.84|511.94|513.51|511.61|21
1732432650000|2024-11-24 07:17:30|513.52|511.62|513.54|511.64|513.54|511.64|513.52|511.62|5
1732432660000|2024-11-24 07:17:40|513.55|511.65|513.82|511.92|513.82|511.92|513.55|511.65|10
1732432670000|2024-11-24 07:17:50|513.83|511.93|514.03|512.13|514.08|512.18|513.82|511.92|11
1732432680000|2024-11-24 07:18:00|514.04|512.14|513.96|512.06|514.04|512.14|513.96|512.06|15
1732432690000|2024-11-24 07:18:10|513.95|512.05|513.94|512.04|513.95|512.05|513.94|512.04|4
1732432700000|2024-11-24 07:18:20|513.78|511.88|514.02|512.12|514.03|512.13|513.78|511.88|7
1732432710000|2024-11-24 07:18:30|514.03|512.13|514.23|512.33|514.24|512.34|514.03|512.13|11
1732432720000|2024-11-24 07:18:40|514.24|512.34|514.2|512.3|514.24|512.34|514.2|512.3|7
1732432730000|2024-11-24 07:18:50|514.17|512.27|514.1|512.2|514.17|512.27|514.1|512.2|3
1732432750000|2024-11-24 07:19:10|513.9|512|513.95|512.05|513.95|512.05|513.9|512|7
1732432760000|2024-11-24 07:19:20|514.05|512.15|514|512.1|514.59|512.69|514|512.1|25
1732432770000|2024-11-24 07:19:30|513.99|512.09|513.94|512.04|514|512.1|513.94|512.04|10
1732432780000|2024-11-24 07:19:40|513.93|512.03|514.12|512.22|514.12|512.22|513.83|511.93|15
1732432790000|2024-11-24 07:19:50|514.13|512.23|514.42|512.52|514.42|512.52|514.13|512.23|15
1732432800000|2024-11-24 07:20:00|514.43|512.53|514.37|512.47|514.44|512.54|514.37|512.47|9
1732432810000|2024-11-24 07:20:10|514.36|512.46|514.09|512.19|514.36|512.46|514.08|512.18|15
1732432820000|2024-11-24 07:20:20|514.08|512.18|513.9|512|514.08|512.18|513.88|511.98|11
1732432830000|2024-11-24 07:20:30|513.88|511.98|514.26|512.36|514.26|512.36|513.88|511.98|8
1732432840000|2024-11-24 07:20:40|514.27|512.37|514.27|512.37|514.27|512.37|514.26|512.36|3
1732432850000|2024-11-24 07:20:50|514.28|512.38|514.53|512.63|514.53|512.63|514.27|512.37|14
1732432860000|2024-11-24 07:21:00|514.52|512.62|514.49|512.59|514.52|512.62|514.48|512.58|7
1732432870000|2024-11-24 07:21:10|514.5|512.6|514.47|512.57|514.5|512.6|514.46|512.56|6
1732432880000|2024-11-24 07:21:20|514.46|512.56|514.43|512.53|514.46|512.56|514.43|512.53|4
1732432890000|2024-11-24 07:21:30|514.44|512.54|514.47|512.57|514.47|512.57|514.44|512.54|4
1732432900000|2024-11-24 07:21:40|514.48|512.58|514.57|512.67|514.57|512.67|514.48|512.58|4
1732432910000|2024-11-24 07:21:50|514.58|512.68|514.64|512.74|514.64|512.74|514.57|512.67|4
1732432920000|2024-11-24 07:22:00|514.63|512.73|514.52|512.62|514.63|512.73|514.36|512.46|12
1732432930000|2024-11-24 07:22:10|514.51|512.61|514.49|512.59|514.51|512.61|514.49|512.59|3
1732432940000|2024-11-24 07:22:20|514.48|512.58|514.83|512.93|514.85|512.95|514.48|512.58|16
1732432950000|2024-11-24 07:22:30|514.84|512.94|514.94|513.04|514.95|513.05|514.84|512.94|6
1732432960000|2024-11-24 07:22:40|514.99|513.09|515.09|513.19|515.18|513.28|514.99|513.09|14
1732432970000|2024-11-24 07:22:50|515.1|513.2|515.19|513.29|515.19|513.29|515.1|513.2|4
1732432980000|2024-11-24 07:23:00|515.18|513.28|515.27|513.37|515.27|513.37|515.17|513.27|6
1732432990000|2024-11-24 07:23:10|515.34|513.44|515.32|513.42|515.34|513.44|515.32|513.42|3
1732433000000|2024-11-24 07:23:20|515.31|513.41|515.31|513.41|515.31|513.41|515.31|513.41|1
1732433010000|2024-11-24 07:23:30|515.42|513.52|515.46|513.56|515.51|513.61|515.42|513.52|6
1732433020000|2024-11-24 07:23:40|515.45|513.55|515.38|513.48|515.45|513.55|515.38|513.48|8
1732433030000|2024-11-24 07:23:50|515.37|513.47|515.15|513.25|515.37|513.47|515.13|513.23|9
1732433040000|2024-11-24 07:24:00|515.16|513.26|514.74|512.84|515.16|513.26|514.68|512.78|12
1732433050000|2024-11-24 07:24:10|514.73|512.83|514.75|512.85|514.75|512.85|514.7|512.8|6
1732433060000|2024-11-24 07:24:20|514.76|512.86|514.37|512.47|514.76|512.86|514.36|512.46|5
1732433070000|2024-11-24 07:24:30|514.38|512.48|514.44|512.54|514.44|512.54|514.38|512.48|5
1732433080000|2024-11-24 07:24:40|514.45|512.55|514.44|512.54|514.45|512.55|514.44|512.54|2
1732433090000|2024-11-24 07:24:50|514.45|512.55|514.43|512.53|514.45|512.55|514.43|512.53|3
1732433100000|2024-11-24 07:25:00|514.42|512.52|514.39|512.49|514.42|512.52|514.39|512.49|6
1732433110000|2024-11-24 07:25:10|514.38|512.48|514.19|512.29|514.38|512.48|514.16|512.26|7
1732433120000|2024-11-24 07:25:20|514.2|512.3|514.2|512.3|514.22|512.32|514.2|512.3|5
1732433130000|2024-11-24 07:25:30|514.19|512.29|513.83|511.93|514.2|512.3|513.79|511.89|13
1732433140000|2024-11-24 07:25:40|513.84|511.94|513.89|511.99|513.89|511.99|513.84|511.94|8
1732433150000|2024-11-24 07:25:50|513.9|512|513.93|512.03|513.93|512.03|513.9|512|4
1732433160000|2024-11-24 07:26:00|513.94|512.04|514.09|512.19|514.13|512.23|513.94|512.04|6
1732433170000|2024-11-24 07:26:10|514.1|512.2|514.32|512.42|514.32|512.42|514.1|512.2|9
1732433180000|2024-11-24 07:26:20|514.31|512.41|514.37|512.47|514.39|512.49|514.31|512.41|6
1732433190000|2024-11-24 07:26:30|514.38|512.48|514.38|512.48|514.38|512.48|514.38|512.48|1
1732433200000|2024-11-24 07:26:40|514.37|512.47|514.24|512.34|514.37|512.47|514.24|512.34|5
1732433210000|2024-11-24 07:26:50|514.23|512.33|514.16|512.26|514.23|512.33|514.16|512.26|7
1732433220000|2024-11-24 07:27:00|514.08|512.18|514.35|512.45|514.35|512.45|514.08|512.18|6
1732433230000|2024-11-24 07:27:10|514.34|512.44|514.34|512.44|514.35|512.45|514.34|512.44|3
1732433240000|2024-11-24 07:27:20|514.33|512.43|514.31|512.41|514.33|512.43|514.31|512.41|4
1732433260000|2024-11-24 07:27:40|514.32|512.42|514.34|512.44|514.34|512.44|514.32|512.42|3
1732433270000|2024-11-24 07:27:50|514.13|512.23|514.14|512.24|514.14|512.24|514.12|512.22|4
1732433280000|2024-11-24 07:28:00|514.15|512.25|514.14|512.24|514.15|512.25|514.14|512.24|2
1732433290000|2024-11-24 07:28:10|514.13|512.23|514.12|512.22|514.16|512.26|514.07|512.17|8
1732433300000|2024-11-24 07:28:20|514.13|512.23|514.15|512.25|514.15|512.25|514.13|512.23|3
1732433310000|2024-11-24 07:28:30|514.11|512.21|514.11|512.21|514.11|512.21|514.11|512.21|1
1732433320000|2024-11-24 07:28:40|513.97|512.07|513.86|511.96|513.97|512.07|513.82|511.92|12
1732433330000|2024-11-24 07:28:50|513.85|511.95|513.54|511.64|513.85|511.95|513.54|511.64|11
1732433340000|2024-11-24 07:29:00|513.53|511.63|513.22|511.32|513.53|511.63|513.22|511.32|9
1732433350000|2024-11-24 07:29:10|513.21|511.31|513.18|511.28|513.21|511.31|513.18|511.28|4
1732433360000|2024-11-24 07:29:20|513.19|511.29|513.23|511.33|513.23|511.33|513.19|511.29|6
1732433370000|2024-11-24 07:29:30|513.24|511.34|513.27|511.37|513.27|511.37|513.21|511.31|8
1732433380000|2024-11-24 07:29:40|513.35|511.45|513.35|511.45|513.35|511.45|513.34|511.44|3
1732433390000|2024-11-24 07:29:50|513.34|511.44|513.19|511.29|513.34|511.44|513.19|511.29|4
1732433400000|2024-11-24 07:30:00|513.2|511.3|512.94|511.04|513.21|511.31|512.92|511.02|9
1732433410000|2024-11-24 07:30:10|512.95|511.05|512.94|511.04|512.96|511.06|512.92|511.02|9
1732433420000|2024-11-24 07:30:20|512.93|511.03|512.95|511.05|512.95|511.05|512.93|511.03|3
1732433430000|2024-11-24 07:30:30|513.07|511.17|513.09|511.19|513.09|511.19|513.07|511.17|7
1732433440000|2024-11-24 07:30:40|513.08|511.18|513.09|511.19|513.09|511.19|513.08|511.18|4
1732433450000|2024-11-24 07:30:50|513.1|511.2|513.35|511.45|513.36|511.46|513.1|511.2|12
1732433460000|2024-11-24 07:31:00|513.36|511.46|513.36|511.46|513.37|511.47|513.36|511.46|7
1732433470000|2024-11-24 07:31:10|513.35|511.45|513.37|511.47|513.37|511.47|513.35|511.45|7
1732433480000|2024-11-24 07:31:20|513.36|511.46|513.37|511.47|513.37|511.47|513.36|511.46|6
1732433490000|2024-11-24 07:31:30|513.31|511.41|513.3|511.4|513.31|511.41|513.3|511.4|2
1732433500000|2024-11-24 07:31:40|513.29|511.39|513.32|511.42|513.32|511.42|513.29|511.39|6
1732433510000|2024-11-24 07:31:50|513.34|511.44|513.31|511.41|513.43|511.53|513.29|511.39|8
1732433520000|2024-11-24 07:32:00|513.32|511.42|513.33|511.43|513.34|511.44|513.31|511.41|6
1732433530000|2024-11-24 07:32:10|513.24|511.34|513.32|511.42|513.32|511.42|513.14|511.24|11
1732433540000|2024-11-24 07:32:20|513.33|511.43|513.72|511.82|513.73|511.83|513.33|511.43|14
1732433550000|2024-11-24 07:32:30|513.71|511.81|514.12|512.22|514.12|512.22|513.71|511.81|12
1732433560000|2024-11-24 07:32:40|514.13|512.23|514.15|512.25|514.17|512.27|514.13|512.23|10
1732433570000|2024-11-24 07:32:50|514.16|512.26|514.18|512.28|514.18|512.28|514.16|512.26|3
1732433580000|2024-11-24 07:33:00|514.19|512.29|514.19|512.29|514.2|512.3|514.17|512.27|8
1732433590000|2024-11-24 07:33:10|514.2|512.3|514.01|512.11|514.2|512.3|513.98|512.08|8
1732433600000|2024-11-24 07:33:20|514.02|512.12|513.83|511.93|514.04|512.14|513.82|511.92|7
1732433610000|2024-11-24 07:33:30|513.82|511.92|513.47|511.57|513.82|511.92|513.47|511.57|13
1732433620000|2024-11-24 07:33:40|513.48|511.58|513.48|511.58|513.48|511.58|513.46|511.56|5
1732433630000|2024-11-24 07:33:50|513.45|511.55|513.37|511.47|513.48|511.58|513.37|511.47|10
1732433640000|2024-11-24 07:34:00|513.36|511.46|513.37|511.47|513.39|511.49|513.36|511.46|6
1732433650000|2024-11-24 07:34:10|513.32|511.42|513.34|511.44|513.34|511.44|513.32|511.42|3
1732433660000|2024-11-24 07:34:20|513.35|511.45|513.38|511.48|513.38|511.48|513.35|511.45|4
1732433670000|2024-11-24 07:34:30|513.33|511.43|513.27|511.37|513.33|511.43|513.18|511.28|9
1732433680000|2024-11-24 07:34:40|513.4|511.5|513.24|511.34|513.41|511.51|513.24|511.34|10
1732433690000|2024-11-24 07:34:50|513.23|511.33|513.04|511.14|513.23|511.33|513.01|511.11|17
1732433700000|2024-11-24 07:35:00|513.03|511.13|513.05|511.15|513.05|511.15|513.03|511.13|9
1732433710000|2024-11-24 07:35:10|513.06|511.16|513.36|511.46|513.37|511.47|513.06|511.16|9
1732433720000|2024-11-24 07:35:20|513.37|511.47|513.36|511.46|513.37|511.47|513.36|511.46|4
1732433730000|2024-11-24 07:35:30|513.37|511.47|512.95|511.05|513.37|511.47|512.95|511.05|13
1732433740000|2024-11-24 07:35:40|512.94|511.04|512.41|510.51|512.94|511.04|512.41|510.51|19
1732433750000|2024-11-24 07:35:50|512.4|510.5|512.5|510.6|512.5|510.6|512.4|510.5|10
1732433760000|2024-11-24 07:36:00|512.51|510.61|512.85|510.95|512.86|510.96|512.51|510.61|9
1732433770000|2024-11-24 07:36:10|512.84|510.94|512.84|510.94|512.85|510.95|512.82|510.92|8
1732433780000|2024-11-24 07:36:20|512.85|510.95|512.68|510.78|512.87|510.97|512.67|510.77|14
1732433790000|2024-11-24 07:36:30|512.67|510.77|513.31|511.41|513.31|511.41|512.67|510.77|21
1732433800000|2024-11-24 07:36:40|513.33|511.43|513.42|511.52|513.42|511.52|513.33|511.43|11
1732433810000|2024-11-24 07:36:50|513.43|511.53|513.55|511.65|513.55|511.65|513.43|511.53|6
1732433820000|2024-11-24 07:37:00|513.56|511.66|513.76|511.86|513.76|511.86|513.56|511.66|9
1732433830000|2024-11-24 07:37:10|513.75|511.85|513.8|511.9|513.81|511.91|513.75|511.85|7
1732433840000|2024-11-24 07:37:20|513.81|511.91|513.83|511.93|513.88|511.98|513.81|511.91|4
1732433850000|2024-11-24 07:37:30|513.84|511.94|513.87|511.97|513.87|511.97|513.84|511.94|4
1732433860000|2024-11-24 07:37:40|513.88|511.98|513.7|511.8|513.9|512|513.69|511.79|7
1732433870000|2024-11-24 07:37:50|513.71|511.81|513.73|511.83|513.73|511.83|513.71|511.81|3
1732433880000|2024-11-24 07:38:00|513.74|511.84|513.83|511.93|513.83|511.93|513.74|511.84|3
1732433890000|2024-11-24 07:38:10|513.84|511.94|513.99|512.09|514.01|512.11|513.82|511.92|10
1732433900000|2024-11-24 07:38:20|514|512.1|514.02|512.12|514.02|512.12|514|512.1|3
1732433910000|2024-11-24 07:38:30|514.03|512.13|514.5|512.6|514.5|512.6|514.03|512.13|13
1732433920000|2024-11-24 07:38:40|514.51|512.61|514.55|512.65|514.56|512.66|514.51|512.61|6
1732433930000|2024-11-24 07:38:50|514.54|512.64|514.55|512.65|514.55|512.65|514.54|512.64|2
1732433940000|2024-11-24 07:39:00|514.56|512.66|514.59|512.69|514.59|512.69|514.56|512.66|3
1732433950000|2024-11-24 07:39:10|514.6|512.7|514.76|512.86|514.76|512.86|514.6|512.7|4
1732433960000|2024-11-24 07:39:20|514.74|512.84|514.71|512.81|514.74|512.84|514.7|512.8|7
1732433970000|2024-11-24 07:39:30|514.67|512.77|514.68|512.78|514.71|512.81|514.67|512.77|7
1732433980000|2024-11-24 07:39:40|514.69|512.79|514.78|512.88|514.79|512.89|514.64|512.74|12
1732433990000|2024-11-24 07:39:50|514.77|512.87|514.75|512.85|514.77|512.87|514.75|512.85|5
1732434000000|2024-11-24 07:40:00|514.7|512.8|514.72|512.82|514.72|512.82|514.69|512.79|5
1732434010000|2024-11-24 07:40:10|514.73|512.83|514.74|512.84|514.75|512.85|514.73|512.83|4
1732434020000|2024-11-24 07:40:20|514.73|512.83|514.76|512.86|514.76|512.86|514.73|512.83|4
1732434030000|2024-11-24 07:40:30|514.77|512.87|514.87|512.97|514.87|512.97|514.77|512.87|6
1732434040000|2024-11-24 07:40:40|514.88|512.98|514.9|513|514.9|513|514.88|512.98|5
1732434050000|2024-11-24 07:40:50|514.7|512.8|514.65|512.75|514.7|512.8|514.65|512.75|10
1732434060000|2024-11-24 07:41:00|514.64|512.74|514.5|512.6|514.65|512.75|514.5|512.6|8
1732434070000|2024-11-24 07:41:10|514.49|512.59|514.16|512.26|514.49|512.59|514.13|512.23|7
1732434080000|2024-11-24 07:41:20|514.15|512.25|514.12|512.22|514.16|512.26|514.12|512.22|11
1732434090000|2024-11-24 07:41:30|514.13|512.23|514.12|512.22|514.13|512.23|514.1|512.2|6
1732434100000|2024-11-24 07:41:40|514.13|512.23|514.13|512.23|514.13|512.23|514.13|512.23|1
1732434110000|2024-11-24 07:41:50|514.14|512.24|514.13|512.23|514.15|512.25|514.13|512.23|3
1732434120000|2024-11-24 07:42:00|514.14|512.24|514.17|512.27|514.33|512.43|514.13|512.23|10
1732434130000|2024-11-24 07:42:10|514.16|512.26|514.2|512.3|514.2|512.3|514.16|512.26|5
1732434140000|2024-11-24 07:42:20|514.21|512.31|514.25|512.35|514.25|512.35|514.21|512.31|5
1732434150000|2024-11-24 07:42:30|514.26|512.36|514.25|512.35|514.26|512.36|514.25|512.35|2
1732434160000|2024-11-24 07:42:40|514.24|512.34|514.15|512.25|514.24|512.34|514.15|512.25|3
1732434170000|2024-11-24 07:42:50|514.14|512.24|514.14|512.24|514.14|512.24|514.14|512.24|1
1732434180000|2024-11-24 07:43:00|514.13|512.23|514.15|512.25|514.15|512.25|514.12|512.22|7
1732434190000|2024-11-24 07:43:10|514|512.1|514.03|512.13|514.03|512.13|514|512.1|4
1732434200000|2024-11-24 07:43:20|514.04|512.14|513.84|511.94|514.06|512.16|513.84|511.94|9
1732434210000|2024-11-24 07:43:30|513.83|511.93|513.85|511.95|513.85|511.95|513.82|511.92|6
1732434220000|2024-11-24 07:43:40|513.86|511.96|513.87|511.97|513.87|511.97|513.86|511.96|2
1732434230000|2024-11-24 07:43:50|514.03|512.13|514.08|512.18|514.08|512.18|514.03|512.13|5
1732434240000|2024-11-24 07:44:00|514.09|512.19|514.12|512.22|514.12|512.22|514.09|512.19|4
1732434250000|2024-11-24 07:44:10|514.13|512.23|514.13|512.23|514.13|512.23|514.12|512.22|7
1732434260000|2024-11-24 07:44:20|514.08|512.18|514.07|512.17|514.08|512.18|514.07|512.17|2
1732434270000|2024-11-24 07:44:30|514.06|512.16|513.92|512.02|514.06|512.16|513.92|512.02|4
1732434280000|2024-11-24 07:44:40|513.93|512.03|514.08|512.18|514.09|512.19|513.89|511.99|7
1732434290000|2024-11-24 07:44:50|514.07|512.17|513.95|512.05|514.07|512.17|513.95|512.05|4
1732434300000|2024-11-24 07:45:00|513.96|512.06|513.97|512.07|513.97|512.07|513.96|512.06|2
1732434310000|2024-11-24 07:45:10|513.98|512.08|514.16|512.26|514.16|512.26|513.91|512.01|16
1732434320000|2024-11-24 07:45:20|514.15|512.25|514.22|512.32|514.22|512.32|514.15|512.25|8
1732434330000|2024-11-24 07:45:30|514.23|512.33|514.18|512.28|514.24|512.34|514.18|512.28|3
1732434340000|2024-11-24 07:45:40|514.19|512.29|514.1|512.2|514.21|512.31|514.1|512.2|4
1732434350000|2024-11-24 07:45:50|514.09|512.19|514.06|512.16|514.09|512.19|514.06|512.16|4
1732434360000|2024-11-24 07:46:00|514.07|512.17|514.27|512.37|514.28|512.38|514.07|512.17|9
1732434370000|2024-11-24 07:46:10|514.25|512.35|514.27|512.37|514.27|512.37|514.22|512.32|10
1732434380000|2024-11-24 07:46:20|514.31|512.41|514.39|512.49|514.46|512.56|514.31|512.41|11
1732434390000|2024-11-24 07:46:30|514.38|512.48|514.34|512.44|514.4|512.5|514.28|512.38|14
1732434400000|2024-11-24 07:46:40|514.35|512.45|514.35|512.45|514.36|512.46|514.34|512.44|6
1732434410000|2024-11-24 07:46:50|514.36|512.46|514.35|512.45|514.36|512.46|514.35|512.45|4
1732434420000|2024-11-24 07:47:00|514.28|512.38|514.36|512.46|514.36|512.46|514.28|512.38|8
1732434430000|2024-11-24 07:47:10|514.37|512.47|514.46|512.56|514.46|512.56|514.35|512.45|7
1732434440000|2024-11-24 07:47:20|514.45|512.55|514.29|512.39|514.45|512.55|514.28|512.38|9
1732434450000|2024-11-24 07:47:30|514.3|512.4|514.19|512.29|514.3|512.4|514.19|512.29|4
1732434460000|2024-11-24 07:47:40|514.18|512.28|514.01|512.11|514.19|512.29|514|512.1|10
1732434470000|2024-11-24 07:47:50|514|512.1|513.8|511.9|514|512.1|513.78|511.88|10
1732434480000|2024-11-24 07:48:00|513.81|511.91|513.92|512.02|513.92|512.02|513.81|511.91|10
1732434490000|2024-11-24 07:48:10|513.77|511.87|513.8|511.9|513.8|511.9|513.76|511.86|6
1732434500000|2024-11-24 07:48:20|513.79|511.89|513.66|511.76|513.79|511.89|513.57|511.67|14
1732434510000|2024-11-24 07:48:30|513.63|511.73|513.66|511.76|513.66|511.76|513.63|511.73|4
1732434520000|2024-11-24 07:48:40|513.55|511.65|513.52|511.62|513.62|511.72|513.52|511.62|9
1732434530000|2024-11-24 07:48:50|513.53|511.63|513.48|511.58|513.53|511.63|513.46|511.56|5
1732434540000|2024-11-24 07:49:00|513.51|511.61|513.64|511.74|513.68|511.78|513.51|511.61|9
1732434550000|2024-11-24 07:49:10|513.65|511.75|513.71|511.81|513.71|511.81|513.65|511.75|7
1732434560000|2024-11-24 07:49:20|513.74|511.84|513.76|511.86|513.82|511.92|513.74|511.84|5
1732434570000|2024-11-24 07:49:30|513.75|511.85|513.73|511.83|513.75|511.85|513.72|511.82|5
1732434580000|2024-11-24 07:49:40|513.74|511.84|513.86|511.96|513.86|511.96|513.74|511.84|5
1732434590000|2024-11-24 07:49:50|513.87|511.97|513.82|511.92|513.89|511.99|513.82|511.92|9
1732434600000|2024-11-24 07:50:00|513.83|511.93|513.89|511.99|513.89|511.99|513.83|511.93|6
1732434610000|2024-11-24 07:50:10|513.9|512|514.11|512.21|514.11|512.21|513.9|512|12
1732434620000|2024-11-24 07:50:20|514.12|512.22|514.13|512.23|514.13|512.23|514.12|512.22|2
1732434630000|2024-11-24 07:50:30|514.3|512.4|514.31|512.41|514.31|512.41|514.3|512.4|4
1732434640000|2024-11-24 07:50:40|514.22|512.32|514.2|512.3|514.26|512.36|514.2|512.3|5
1732434650000|2024-11-24 07:50:50|514.19|512.29|514.15|512.25|514.19|512.29|514.14|512.24|7
1732434660000|2024-11-24 07:51:00|514.3|512.4|514.09|512.19|514.3|512.4|514.08|512.18|8
1732434670000|2024-11-24 07:51:10|514.1|512.2|514.06|512.16|514.12|512.22|514.01|512.11|9
1732434680000|2024-11-24 07:51:20|514.07|512.17|514.08|512.18|514.08|512.18|514.07|512.17|2
1732434690000|2024-11-24 07:51:30|514.22|512.32|514.11|512.21|514.22|512.32|514.11|512.21|10
1732434700000|2024-11-24 07:51:40|514.1|512.2|514.08|512.18|514.1|512.2|514.08|512.18|3
1732434710000|2024-11-24 07:51:50|514.09|512.19|514.1|512.2|514.1|512.2|514.09|512.19|2
1732434720000|2024-11-24 07:52:00|514.09|512.19|514.09|512.19|514.09|512.19|514.09|512.19|1
1732434730000|2024-11-24 07:52:10|514.08|512.18|514.08|512.18|514.08|512.18|514.08|512.18|1
1732434740000|2024-11-24 07:52:20|514.02|512.12|514.02|512.12|514.03|512.13|514.02|512.12|3
1732434750000|2024-11-24 07:52:30|514.03|512.13|513.87|511.97|514.03|512.13|513.87|511.97|7
1732434760000|2024-11-24 07:52:40|513.86|511.96|513.58|511.68|513.86|511.96|513.58|511.68|7
1732434770000|2024-11-24 07:52:50|513.57|511.67|513.63|511.73|513.64|511.74|513.44|511.54|13
1732434780000|2024-11-24 07:53:00|513.64|511.74|513.31|511.41|513.68|511.78|513.31|511.41|18
1732434790000|2024-11-24 07:53:10|513.22|511.32|513.38|511.48|513.38|511.48|513.22|511.32|12
1732434800000|2024-11-24 07:53:20|513.39|511.49|513.42|511.52|513.42|511.52|513.39|511.49|4
1732434810000|2024-11-24 07:53:30|513.36|511.46|513.28|511.38|513.36|511.46|513.23|511.33|5
1732434830000|2024-11-24 07:53:50|513.34|511.44|513.34|511.44|513.41|511.51|513.34|511.44|6
1732434840000|2024-11-24 07:54:00|513.33|511.43|513.34|511.44|513.35|511.45|513.33|511.43|3
1732434850000|2024-11-24 07:54:10|513.35|511.45|513.4|511.5|513.4|511.5|513.35|511.45|3
1732434860000|2024-11-24 07:54:20|513.41|511.51|513.27|511.37|513.41|511.51|513.27|511.37|10
1732434870000|2024-11-24 07:54:30|513.28|511.38|513.28|511.38|513.28|511.38|513.28|511.38|1
1732434880000|2024-11-24 07:54:40|513.29|511.39|513.2|511.3|513.29|511.39|513.2|511.3|4
1732434890000|2024-11-24 07:54:50|513.11|511.21|513.08|511.18|513.11|511.21|513.08|511.18|4
1732434900000|2024-11-24 07:55:00|513.07|511.17|512.96|511.06|513.07|511.17|512.94|511.04|5
1732434910000|2024-11-24 07:55:10|513|511.1|512.84|510.94|513|511.1|512.84|510.94|12
1732434920000|2024-11-24 07:55:20|512.76|510.86|513.04|511.14|513.1|511.2|512.76|510.86|10
1732434930000|2024-11-24 07:55:30|513.03|511.13|512.97|511.07|513.03|511.13|512.96|511.06|9
1732434940000|2024-11-24 07:55:40|512.91|511.01|512.73|510.83|512.91|511.01|512.71|510.81|12
1732434950000|2024-11-24 07:55:50|512.72|510.82|512.73|510.83|512.73|510.83|512.72|510.82|2
1732434960000|2024-11-24 07:56:00|512.69|510.79|512.7|510.8|512.7|510.8|512.68|510.78|3
1732434970000|2024-11-24 07:56:10|512.69|510.79|512.6|510.7|512.69|510.79|512.59|510.69|3
1732434980000|2024-11-24 07:56:20|512.59|510.69|512.55|510.65|512.59|510.69|512.55|510.65|5
1732434990000|2024-11-24 07:56:30|512.54|510.64|512.73|510.83|512.73|510.83|512.53|510.63|4
1732435000000|2024-11-24 07:56:40|512.74|510.84|512.77|510.87|512.77|510.87|512.74|510.84|4
1732435010000|2024-11-24 07:56:50|512.78|510.88|512.72|510.82|512.78|510.88|512.72|510.82|8
1732435020000|2024-11-24 07:57:00|512.71|510.81|512.57|510.67|512.71|510.81|512.57|510.67|4
1732435030000|2024-11-24 07:57:10|512.58|510.68|512.74|510.84|512.74|510.84|512.57|510.67|5
1732435040000|2024-11-24 07:57:20|512.75|510.85|512.8|510.9|512.8|510.9|512.75|510.85|3
1732435050000|2024-11-24 07:57:30|512.81|510.91|512.93|511.03|512.95|511.05|512.81|510.91|6
1732435070000|2024-11-24 07:57:50|512.86|510.96|512.86|510.96|512.86|510.96|512.86|510.96|1
1732435080000|2024-11-24 07:58:00|512.87|510.97|513.14|511.24|513.14|511.24|512.87|510.97|14
1732435090000|2024-11-24 07:58:10|513.13|511.23|513.15|511.25|513.15|511.25|513.13|511.23|5
1732435100000|2024-11-24 07:58:20|513.16|511.26|513.41|511.51|513.41|511.51|513.16|511.26|5
1732435110000|2024-11-24 07:58:30|513.43|511.53|513.46|511.56|513.47|511.57|513.43|511.53|5
1732435120000|2024-11-24 07:58:40|513.47|511.57|513.46|511.56|513.47|511.57|513.46|511.56|2
1732435130000|2024-11-24 07:58:50|513.52|511.62|513.78|511.88|513.79|511.89|513.52|511.62|14
1732435140000|2024-11-24 07:59:00|513.79|511.89|513.79|511.89|513.8|511.9|513.79|511.89|3
1732435150000|2024-11-24 07:59:10|513.78|511.88|513.83|511.93|513.89|511.99|513.78|511.88|9
1732435160000|2024-11-24 07:59:20|513.82|511.92|513.81|511.91|513.82|511.92|513.81|511.91|4
1732435170000|2024-11-24 07:59:30|513.8|511.9|513.58|511.68|513.8|511.9|513.58|511.68|4
1732435180000|2024-11-24 07:59:40|513.59|511.69|513.59|511.69|513.59|511.69|513.59|511.69|1
1732435190000|2024-11-24 07:59:50|513.6|511.7|513.62|511.72|513.62|511.72|513.6|511.7|5
1732435200000|2024-11-24 08:00:00|513.61|511.71|513.8|511.9|513.85|511.95|513.61|511.71|9
1732435210000|2024-11-24 08:00:10|513.79|511.89|513.84|511.94|513.85|511.95|513.73|511.83|10
1732435220000|2024-11-24 08:00:20|513.83|511.93|513.79|511.89|513.83|511.93|513.78|511.88|7
1732435230000|2024-11-24 08:00:30|513.8|511.9|513.93|512.03|513.93|512.03|513.8|511.9|4
1732435240000|2024-11-24 08:00:40|513.94|512.04|513.93|512.03|513.94|512.04|513.88|511.98|5
1732435260000|2024-11-24 08:01:00|513.92|512.02|513.72|511.82|513.92|512.02|513.72|511.82|6
1732435270000|2024-11-24 08:01:10|513.71|511.81|513.9|512|513.9|512|513.7|511.8|6
1732435280000|2024-11-24 08:01:20|513.91|512.01|514.03|512.13|514.03|512.13|513.91|512.01|10
1732435290000|2024-11-24 08:01:30|514.02|512.12|513.82|511.92|514.02|512.12|513.82|511.92|6
1732435300000|2024-11-24 08:01:40|513.81|511.91|513.81|511.91|513.81|511.91|513.81|511.91|1
1732435310000|2024-11-24 08:01:50|513.82|511.92|513.92|512.02|513.92|512.02|513.79|511.89|11
1732435320000|2024-11-24 08:02:00|513.99|512.09|514.03|512.13|514.05|512.15|513.98|512.08|6
1732435330000|2024-11-24 08:02:10|514.04|512.14|514.11|512.21|514.11|512.21|514.04|512.14|5
1732435340000|2024-11-24 08:02:20|514.12|512.22|514.29|512.39|514.3|512.4|514.12|512.22|6
1732435350000|2024-11-24 08:02:30|514.3|512.4|514.4|512.5|514.41|512.51|514.3|512.4|11
1732435360000|2024-11-24 08:02:40|514.39|512.49|514.39|512.49|514.39|512.49|514.39|512.49|1
1732435370000|2024-11-24 08:02:50|514.42|512.52|514.42|512.52|514.46|512.56|514.42|512.52|4
1732435380000|2024-11-24 08:03:00|514.43|512.53|514.5|512.6|514.5|512.6|514.43|512.53|5
1732435390000|2024-11-24 08:03:10|514.56|512.66|514.35|512.45|514.57|512.67|514.35|512.45|9
1732435410000|2024-11-24 08:03:30|514.49|512.59|514.49|512.59|514.49|512.59|514.49|512.59|1
1732435420000|2024-11-24 08:03:40|514.48|512.58|514.45|512.55|514.48|512.58|514.45|512.55|4
1732435430000|2024-11-24 08:03:50|514.23|512.33|514.13|512.23|514.23|512.33|514.13|512.23|8
1732435440000|2024-11-24 08:04:00|514.18|512.28|514.25|512.35|514.28|512.38|514.18|512.28|4
1732435450000|2024-11-24 08:04:10|514.24|512.34|514.24|512.34|514.24|512.34|514.24|512.34|1
1732435470000|2024-11-24 08:04:30|514.26|512.36|514.27|512.37|514.28|512.38|514.26|512.36|3
1732435480000|2024-11-24 08:04:40|514.26|512.36|514.13|512.23|514.27|512.37|514.13|512.23|5
1732435490000|2024-11-24 08:04:50|514.12|512.22|514.1|512.2|514.12|512.22|514.1|512.2|3
1732435500000|2024-11-24 08:05:00|514.09|512.19|514.25|512.35|514.26|512.36|514.06|512.16|8
1732435510000|2024-11-24 08:05:10|514.24|512.34|514.26|512.36|514.26|512.36|514.23|512.33|3
1732435520000|2024-11-24 08:05:20|514.25|512.35|514.08|512.18|514.25|512.35|514.08|512.18|7
1732435530000|2024-11-24 08:05:30|514.09|512.19|513.84|511.94|514.09|512.19|513.84|511.94|7
1732435540000|2024-11-24 08:05:40|513.85|511.95|513.85|511.95|513.85|511.95|513.85|511.95|1
1732435550000|2024-11-24 08:05:50|513.86|511.96|513.95|512.05|513.95|512.05|513.86|511.96|6
1732435560000|2024-11-24 08:06:00|513.96|512.06|514.14|512.24|514.17|512.27|513.96|512.06|6
1732435570000|2024-11-24 08:06:10|514.16|512.26|514.13|512.23|514.16|512.26|514.13|512.23|5
1732435580000|2024-11-24 08:06:20|514.14|512.24|514.25|512.35|514.25|512.35|514.12|512.22|6
1732435590000|2024-11-24 08:06:30|514.31|512.41|514.47|512.57|514.54|512.64|514.31|512.41|19
1732435600000|2024-11-24 08:06:40|514.46|512.56|514.48|512.58|514.48|512.58|514.46|512.56|6
1732435610000|2024-11-24 08:06:50|514.49|512.59|514.47|512.57|514.52|512.62|514.47|512.57|5
1732435620000|2024-11-24 08:07:00|514.46|512.56|514.19|512.29|514.46|512.56|514.19|512.29|7
1732435630000|2024-11-24 08:07:10|514.18|512.28|514.13|512.23|514.18|512.28|514.12|512.22|6
1732435640000|2024-11-24 08:07:20|514.14|512.24|514.37|512.47|514.37|512.47|514.14|512.24|7
1732435650000|2024-11-24 08:07:30|514.38|512.48|514.42|512.52|514.42|512.52|514.38|512.48|5
1732435660000|2024-11-24 08:07:40|514.43|512.53|514.53|512.63|514.57|512.67|514.42|512.52|8
1732435670000|2024-11-24 08:07:50|514.58|512.68|514.6|512.7|514.6|512.7|514.54|512.64|9
1732435680000|2024-11-24 08:08:00|514.61|512.71|514.58|512.68|514.61|512.71|514.58|512.68|4
1732435690000|2024-11-24 08:08:10|514.55|512.65|514.34|512.44|514.56|512.66|514.33|512.43|12
1732435700000|2024-11-24 08:08:20|514.35|512.45|514.4|512.5|514.41|512.51|514.35|512.45|7
1732435710000|2024-11-24 08:08:30|514.31|512.41|514.26|512.36|514.31|512.41|514.26|512.36|2
1732435720000|2024-11-24 08:08:40|514.25|512.35|514.25|512.35|514.25|512.35|514.25|512.35|1
1732435730000|2024-11-24 08:08:50|514.24|512.34|514.31|512.41|514.31|512.41|514.24|512.34|4
1732435740000|2024-11-24 08:09:00|514.3|512.4|514.14|512.24|514.3|512.4|514.11|512.21|5
1732435750000|2024-11-24 08:09:10|514.15|512.25|514.22|512.32|514.22|512.32|514.15|512.25|5
1732435760000|2024-11-24 08:09:20|514.21|512.31|514.13|512.23|514.21|512.31|514.1|512.2|6
1732435770000|2024-11-24 08:09:30|514.14|512.24|514.13|512.23|514.16|512.26|514.13|512.23|5
1732435780000|2024-11-24 08:09:40|513.89|511.99|514.1|512.2|514.1|512.2|513.89|511.99|18
1732435790000|2024-11-24 08:09:50|514.12|512.22|513.9|512|514.16|512.26|513.9|512|10
1732435800000|2024-11-24 08:10:00|513.89|511.99|513.63|511.73|513.89|511.99|513.59|511.69|22
1732435810000|2024-11-24 08:10:10|513.65|511.75|513.73|511.83|513.76|511.86|513.65|511.75|5
1732435820000|2024-11-24 08:10:20|513.76|511.86|514|512.1|514|512.1|513.76|511.86|13
1732435830000|2024-11-24 08:10:30|514.01|512.11|514.09|512.19|514.16|512.26|514.01|512.11|14
1732435840000|2024-11-24 08:10:40|514|512.1|513.94|512.04|514|512.1|513.67|511.77|22
1732435850000|2024-11-24 08:10:50|513.93|512.03|513.97|512.07|513.98|512.08|513.93|512.03|7
1732435860000|2024-11-24 08:11:00|514.02|512.12|514.14|512.24|514.15|512.25|514.02|512.12|6
1732435870000|2024-11-24 08:11:10|514.15|512.25|514.09|512.19|514.25|512.35|514.09|512.19|10
1732435880000|2024-11-24 08:11:20|514.11|512.21|514.19|512.29|514.2|512.3|514.11|512.21|3
1732435890000|2024-11-24 08:11:30|514.18|512.28|514.06|512.16|514.18|512.28|514.06|512.16|8
1732435900000|2024-11-24 08:11:40|514.05|512.15|513.71|511.81|514.05|512.15|513.71|511.81|16
1732435910000|2024-11-24 08:11:50|513.72|511.82|513.42|511.52|513.72|511.82|513.42|511.52|15
1732435920000|2024-11-24 08:12:00|513.41|511.51|513.33|511.43|513.41|511.51|513.27|511.37|8
1732435930000|2024-11-24 08:12:10|513.32|511.42|513.63|511.73|513.63|511.73|513.31|511.41|12
1732435940000|2024-11-24 08:12:20|513.62|511.72|513.52|511.62|513.63|511.73|513.51|511.61|10
1732435950000|2024-11-24 08:12:30|513.51|511.61|513.53|511.63|513.53|511.63|513.51|511.61|2
1732435960000|2024-11-24 08:12:40|513.52|511.62|513.39|511.49|513.52|511.62|513.39|511.49|6
1732435970000|2024-11-24 08:12:50|513.38|511.48|513.16|511.26|513.38|511.48|513.15|511.25|10
1732435980000|2024-11-24 08:13:00|513.15|511.25|513.23|511.33|513.23|511.33|513.15|511.25|8
1732435990000|2024-11-24 08:13:10|513.24|511.34|513.32|511.42|513.33|511.43|513.24|511.34|5
1732436000000|2024-11-24 08:13:20|513.37|511.47|513.41|511.51|513.41|511.51|513.36|511.46|8
1732436010000|2024-11-24 08:13:30|513.4|511.5|513.41|511.51|513.41|511.51|513.32|511.42|4
1732436020000|2024-11-24 08:13:40|513.42|511.52|513.41|511.51|513.42|511.52|513.41|511.51|2
1732436030000|2024-11-24 08:13:50|513.46|511.56|513.57|511.67|513.67|511.77|513.46|511.56|8
1732436040000|2024-11-24 08:14:00|513.56|511.66|513.45|511.55|513.56|511.66|513.44|511.54|9
1732436050000|2024-11-24 08:14:10|513.46|511.56|513.47|511.57|513.47|511.57|513.46|511.56|2
1732436060000|2024-11-24 08:14:20|513.48|511.58|513.49|511.59|513.49|511.59|513.48|511.58|2
1732436070000|2024-11-24 08:14:30|513.56|511.66|513.69|511.79|513.69|511.79|513.56|511.66|6
1732436080000|2024-11-24 08:14:40|513.83|511.93|513.81|511.91|513.83|511.93|513.7|511.8|8
1732436090000|2024-11-24 08:14:50|513.8|511.9|513.8|511.9|513.8|511.9|513.79|511.89|3
1732436100000|2024-11-24 08:15:00|513.77|511.87|513.78|511.88|513.8|511.9|513.77|511.87|4
1732436110000|2024-11-24 08:15:10|513.72|511.82|513.81|511.91|513.81|511.91|513.72|511.82|4
1732436120000|2024-11-24 08:15:20|513.78|511.88|513.91|512.01|513.91|512.01|513.74|511.84|10
1732436130000|2024-11-24 08:15:30|513.92|512.02|514.18|512.28|514.3|512.4|513.92|512.02|19
1732436140000|2024-11-24 08:15:40|514.17|512.27|513.98|512.08|514.19|512.29|513.96|512.06|8
1732436150000|2024-11-24 08:15:50|513.97|512.07|513.77|511.87|513.97|512.07|513.77|511.87|13
1732436160000|2024-11-24 08:16:00|513.76|511.86|513.94|512.04|513.95|512.05|513.75|511.85|12
1732436170000|2024-11-24 08:16:10|513.95|512.05|514.14|512.24|514.14|512.24|513.95|512.05|18
1732436180000|2024-11-24 08:16:20|514.16|512.26|514.53|512.63|514.53|512.63|514.16|512.26|11
1732436190000|2024-11-24 08:16:30|514.54|512.64|514.6|512.7|514.6|512.7|514.54|512.64|3
1732436200000|2024-11-24 08:16:40|514.62|512.72|514.56|512.66|514.63|512.73|514.54|512.64|6
1732436210000|2024-11-24 08:16:50|514.57|512.67|514.74|512.84|514.75|512.85|514.57|512.67|6
1732436220000|2024-11-24 08:17:00|514.75|512.85|514.78|512.88|514.79|512.89|514.63|512.73|17
1732436240000|2024-11-24 08:17:20|514.74|512.84|514.41|512.51|514.74|512.84|514.41|512.51|8
1732436250000|2024-11-24 08:17:30|514.4|512.5|514.43|512.53|514.43|512.53|514.39|512.49|11
1732436260000|2024-11-24 08:17:40|514.44|512.54|514.31|512.41|514.44|512.54|514.31|512.41|5
1732436270000|2024-11-24 08:17:50|514.3|512.4|514.19|512.29|514.3|512.4|514.19|512.29|7
1732436280000|2024-11-24 08:18:00|514.11|512.21|514.12|512.22|514.12|512.22|514.11|512.21|2
1732436290000|2024-11-24 08:18:10|514.22|512.32|514.22|512.32|514.22|512.32|514.21|512.31|3
1732436300000|2024-11-24 08:18:20|514.23|512.33|514.18|512.28|514.23|512.33|514.15|512.25|7
1732436310000|2024-11-24 08:18:30|514.14|512.24|514.21|512.31|514.22|512.32|514.11|512.21|6
1732436320000|2024-11-24 08:18:40|514.22|512.32|514.2|512.3|514.22|512.32|514.2|512.3|4
1732436330000|2024-11-24 08:18:50|514.19|512.29|514.03|512.13|514.19|512.29|514.01|512.11|8
1732436340000|2024-11-24 08:19:00|513.88|511.98|513.84|511.94|513.94|512.04|513.83|511.93|10
1732436350000|2024-11-24 08:19:10|513.83|511.93|513.73|511.83|513.83|511.93|513.73|511.83|5
1732436360000|2024-11-24 08:19:20|513.72|511.82|513.85|511.95|513.85|511.95|513.7|511.8|7
1732436370000|2024-11-24 08:19:30|513.68|511.78|513.32|511.42|513.68|511.78|513.32|511.42|9
1732436380000|2024-11-24 08:19:40|513.33|511.43|513.37|511.47|513.38|511.48|513.33|511.43|7
1732436390000|2024-11-24 08:19:50|513.36|511.46|513.77|511.87|513.77|511.87|513.36|511.46|7
1732436400000|2024-11-24 08:20:00|513.86|511.96|514.09|512.19|514.09|512.19|513.86|511.96|17
1732436410000|2024-11-24 08:20:10|514.1|512.2|514.24|512.34|514.24|512.34|514.08|512.18|9
1732436420000|2024-11-24 08:20:20|514.3|512.4|514.34|512.44|514.36|512.46|514.29|512.39|5
1732436430000|2024-11-24 08:20:30|514.33|512.43|514.23|512.33|514.33|512.43|514.23|512.33|10
1732436440000|2024-11-24 08:20:40|514.14|512.24|514.09|512.19|514.14|512.24|514.09|512.19|6
1732436450000|2024-11-24 08:20:50|514.08|512.18|513.79|511.89|514.08|512.18|513.79|511.89|9
1732436460000|2024-11-24 08:21:00|513.78|511.88|513.77|511.87|513.78|511.88|513.77|511.87|2
1732436470000|2024-11-24 08:21:10|513.76|511.86|513.72|511.82|513.76|511.86|513.56|511.66|14
1732436480000|2024-11-24 08:21:20|513.79|511.89|513.96|512.06|513.96|512.06|513.79|511.89|10
1732436490000|2024-11-24 08:21:30|514.02|512.12|513.9|512|514.02|512.12|513.9|512|14
1732436500000|2024-11-24 08:21:40|513.86|511.96|513.67|511.77|513.86|511.96|513.67|511.77|6
1732436510000|2024-11-24 08:21:50|513.7|511.8|513.16|511.26|513.7|511.8|513.14|511.24|26
1732436520000|2024-11-24 08:22:00|513.19|511.29|513.04|511.14|513.19|511.29|513.04|511.14|17
1732436530000|2024-11-24 08:22:10|512.97|511.07|512.63|510.73|512.97|511.07|512.62|510.72|22
1732436540000|2024-11-24 08:22:20|512.62|510.72|512.53|510.63|512.62|510.72|512.53|510.63|15
1732436550000|2024-11-24 08:22:30|512.55|510.65|512.42|510.52|512.55|510.65|512.42|510.52|6
1732436560000|2024-11-24 08:22:40|512.43|510.53|512.55|510.65|512.56|510.66|512.43|510.53|7
1732436570000|2024-11-24 08:22:50|512.76|510.86|512.9|511|512.91|511.01|512.74|510.84|13
1732436580000|2024-11-24 08:23:00|512.92|511.02|512.91|511.01|512.93|511.03|512.91|511.01|4
1732436590000|2024-11-24 08:23:10|512.9|511|512.77|510.87|512.9|511|512.74|510.84|7
1732436600000|2024-11-24 08:23:20|512.78|510.88|512.55|510.65|512.78|510.88|512.55|510.65|9
1732436610000|2024-11-24 08:23:30|512.54|510.64|512.44|510.54|512.54|510.64|512.43|510.53|13
1732436620000|2024-11-24 08:23:40|512.5|510.6|512.64|510.74|512.65|510.75|512.5|510.6|7
1732436630000|2024-11-24 08:23:50|512.65|510.75|512.64|510.74|512.65|510.75|512.64|510.74|2
1732436640000|2024-11-24 08:24:00|512.65|510.75|512.64|510.74|512.65|510.75|512.64|510.74|2
1732436650000|2024-11-24 08:24:10|512.84|510.94|512.7|510.8|512.84|510.94|512.69|510.79|18
1732436660000|2024-11-24 08:24:20|512.69|510.79|512.68|510.78|512.69|510.79|512.68|510.78|2
1732436670000|2024-11-24 08:24:30|512.67|510.77|512.61|510.71|512.67|510.77|512.61|510.71|7
1732436680000|2024-11-24 08:24:40|512.6|510.7|512.83|510.93|512.83|510.93|512.58|510.68|7
1732436690000|2024-11-24 08:24:50|512.84|510.94|512.82|510.92|512.84|510.94|512.82|510.92|5
1732436700000|2024-11-24 08:25:00|512.78|510.88|512.78|510.88|512.78|510.88|512.77|510.87|3
1732436710000|2024-11-24 08:25:10|512.77|510.87|512.69|510.79|512.77|510.87|512.69|510.79|4
1732436720000|2024-11-24 08:25:20|512.7|510.8|512.5|510.6|512.7|510.8|512.5|510.6|6
1732436730000|2024-11-24 08:25:30|512.49|510.59|512.47|510.57|512.5|510.6|512.46|510.56|8
1732436740000|2024-11-24 08:25:40|512.53|510.63|512.87|510.97|512.87|510.97|512.52|510.62|15
1732436750000|2024-11-24 08:25:50|512.88|510.98|512.95|511.05|512.95|511.05|512.88|510.98|7
1732436760000|2024-11-24 08:26:00|513.03|511.13|513.16|511.26|513.2|511.3|513.03|511.13|12
1732436770000|2024-11-24 08:26:10|513.17|511.27|513.17|511.27|513.19|511.29|513.17|511.27|4
1732436780000|2024-11-24 08:26:20|513.2|511.3|513.34|511.44|513.34|511.44|513.2|511.3|7
1732436790000|2024-11-24 08:26:30|513.35|511.45|513.35|511.45|513.47|511.57|513.34|511.44|6
1732436800000|2024-11-24 08:26:40|513.25|511.35|513.23|511.33|513.25|511.35|513.22|511.32|7
1732436810000|2024-11-24 08:26:50|513.24|511.34|513.39|511.49|513.39|511.49|513.24|511.34|10
1732436820000|2024-11-24 08:27:00|513.4|511.5|513.45|511.55|513.45|511.55|513.4|511.5|8
1732436830000|2024-11-24 08:27:10|513.46|511.56|513.46|511.56|513.46|511.56|513.46|511.56|1
1732436840000|2024-11-24 08:27:20|513.47|511.57|513.4|511.5|513.48|511.58|513.4|511.5|4
1732436850000|2024-11-24 08:27:30|513.39|511.49|513.37|511.47|513.39|511.49|513.37|511.47|3
1732436860000|2024-11-24 08:27:40|513.36|511.46|513.4|511.5|513.4|511.5|513.36|511.46|8
1732436870000|2024-11-24 08:27:50|513.39|511.49|513.37|511.47|513.39|511.49|513.37|511.47|3
1732436880000|2024-11-24 08:28:00|513.36|511.46|513.08|511.18|513.36|511.46|513.08|511.18|10
1732436890000|2024-11-24 08:28:10|513.07|511.17|513.02|511.12|513.07|511.17|513.02|511.12|11
1732436900000|2024-11-24 08:28:20|513.01|511.11|513.22|511.32|513.22|511.32|513.01|511.11|4
1732436910000|2024-11-24 08:28:30|513.23|511.33|513.23|511.33|513.24|511.34|513.23|511.33|3
1732436920000|2024-11-24 08:28:40|513.22|511.32|513.18|511.28|513.22|511.32|513.18|511.28|5
1732436930000|2024-11-24 08:28:50|513.11|511.21|513.1|511.2|513.12|511.22|513.1|511.2|4
1732436940000|2024-11-24 08:29:00|512.99|511.09|513|511.1|513|511.1|512.99|511.09|2
1732436950000|2024-11-24 08:29:10|513.01|511.11|513.11|511.21|513.17|511.27|513.01|511.11|7
1732436960000|2024-11-24 08:29:20|513.12|511.22|513.13|511.23|513.13|511.23|513.12|511.22|2
1732436970000|2024-11-24 08:29:30|513.14|511.24|513.14|511.24|513.15|511.25|513.14|511.24|3
1732436980000|2024-11-24 08:29:40|513.13|511.23|512.62|510.72|513.13|511.23|512.61|510.71|19
1732436990000|2024-11-24 08:29:50|512.63|510.73|512.67|510.77|512.67|510.77|512.63|510.73|5
1732437000000|2024-11-24 08:30:00|512.68|510.78|512.66|510.76|512.68|510.78|512.66|510.76|2
1732437010000|2024-11-24 08:30:10|512.64|510.74|512.23|510.33|512.64|510.74|512.22|510.32|16
1732437020000|2024-11-24 08:30:20|512.22|510.32|511.7|509.8|512.22|510.32|511.68|509.78|16
1732437030000|2024-11-24 08:30:30|511.71|509.81|511.3|509.4|511.96|510.06|511.3|509.4|21
1732437040000|2024-11-24 08:30:40|511.29|509.39|511.16|509.26|511.29|509.39|511.16|509.26|14
1732437050000|2024-11-24 08:30:50|511.15|509.25|510.98|509.08|511.15|509.25|510.96|509.06|9
1732437060000|2024-11-24 08:31:00|510.99|509.09|510.99|509.09|510.99|509.09|510.98|509.08|3
1732437070000|2024-11-24 08:31:10|510.89|508.99|510.85|508.95|510.93|509.03|510.85|508.95|9
1732437080000|2024-11-24 08:31:20|510.84|508.94|510.9|509|510.91|509.01|510.83|508.93|7
1732437090000|2024-11-24 08:31:30|510.89|508.99|510.68|508.78|510.89|508.99|510.68|508.78|5
1732437100000|2024-11-24 08:31:40|510.69|508.79|510.62|508.72|510.73|508.83|510.62|508.72|5
1732437110000|2024-11-24 08:31:50|510.68|508.78|510.66|508.76|510.68|508.78|510.66|508.76|2
1732437120000|2024-11-24 08:32:00|510.77|508.87|510.98|509.08|510.98|509.08|510.77|508.87|12
1732437130000|2024-11-24 08:32:10|510.99|509.09|511.03|509.13|511.03|509.13|510.99|509.09|5
1732437140000|2024-11-24 08:32:20|511.04|509.14|511.3|509.4|511.34|509.44|511.04|509.14|8
1732437150000|2024-11-24 08:32:30|511.29|509.39|511.26|509.36|511.33|509.43|511.22|509.32|8
1732437160000|2024-11-24 08:32:40|511.25|509.35|511.22|509.32|511.31|509.41|511.22|509.32|7
1732437170000|2024-11-24 08:32:50|511.26|509.36|511.25|509.35|511.27|509.37|511.25|509.35|3
1732437180000|2024-11-24 08:33:00|511.26|509.36|511.06|509.16|511.36|509.46|511.06|509.16|14
1732437190000|2024-11-24 08:33:10|511.05|509.15|510.78|508.88|511.05|509.15|510.78|508.88|7
1732437200000|2024-11-24 08:33:20|510.77|508.87|510.75|508.85|510.77|508.87|510.75|508.85|3
1732437210000|2024-11-24 08:33:30|510.74|508.84|510.66|508.76|510.74|508.84|510.65|508.75|10
1732437220000|2024-11-24 08:33:40|510.67|508.77|510.82|508.92|510.86|508.96|510.67|508.77|8
1732437230000|2024-11-24 08:33:50|510.81|508.91|510.81|508.91|510.81|508.91|510.81|508.91|1
1732437240000|2024-11-24 08:34:00|510.8|508.9|510.85|508.95|510.9|509|510.8|508.9|7
1732437250000|2024-11-24 08:34:10|510.9|509|510.62|508.72|510.91|509.01|510.62|508.72|10
1732437260000|2024-11-24 08:34:20|510.61|508.71|510.23|508.33|510.61|508.71|510.22|508.32|19
1732437280000|2024-11-24 08:34:40|510.22|508.32|510.23|508.33|510.23|508.33|510.22|508.32|2
1732437290000|2024-11-24 08:34:50|510.32|508.42|510.44|508.54|510.44|508.54|510.31|508.41|3
1732437300000|2024-11-24 08:35:00|510.47|508.57|510.61|508.71|510.62|508.72|510.44|508.54|7
1732437310000|2024-11-24 08:35:10|510.6|508.7|510.84|508.94|510.85|508.95|510.6|508.7|11
1732437320000|2024-11-24 08:35:20|510.85|508.95|510.91|509.01|510.91|509.01|510.85|508.95|8
1732437330000|2024-11-24 08:35:30|510.92|509.02|510.91|509.01|510.94|509.04|510.91|509.01|5
1732437340000|2024-11-24 08:35:40|510.9|509|510.9|509|510.91|509.01|510.89|508.99|5
1732437350000|2024-11-24 08:35:50|510.85|508.95|510.89|508.99|510.91|509.01|510.85|508.95|6
1732437360000|2024-11-24 08:36:00|510.88|508.98|510.88|508.98|510.88|508.98|510.86|508.96|5
1732437370000|2024-11-24 08:36:10|510.89|508.99|511.07|509.17|511.07|509.17|510.89|508.99|7
1732437380000|2024-11-24 08:36:20|511.08|509.18|511.54|509.64|511.56|509.66|511.07|509.17|19
1732437390000|2024-11-24 08:36:30|511.55|509.65|511.52|509.62|511.57|509.67|511.51|509.61|9
1732437400000|2024-11-24 08:36:40|511.53|509.63|511.52|509.62|511.53|509.63|511.5|509.6|5
1732437410000|2024-11-24 08:36:50|511.53|509.63|511.54|509.64|511.54|509.64|511.52|509.62|6
1732437420000|2024-11-24 08:37:00|511.53|509.63|511.64|509.74|511.66|509.76|511.53|509.63|7
1732437430000|2024-11-24 08:37:10|511.65|509.75|511.91|510.01|511.91|510.01|511.65|509.75|6
1732437440000|2024-11-24 08:37:20|511.92|510.02|511.94|510.04|511.94|510.04|511.89|509.99|7
1732437450000|2024-11-24 08:37:30|511.95|510.05|511.97|510.07|511.98|510.08|511.95|510.05|5
1732437460000|2024-11-24 08:37:40|511.98|510.08|511.98|510.08|511.98|510.08|511.97|510.07|5
1732437470000|2024-11-24 08:37:50|511.97|510.07|512.01|510.11|512.01|510.11|511.97|510.07|3
1732437480000|2024-11-24 08:38:00|512.02|510.12|511.91|510.01|512.12|510.22|511.9|510|10
1732437490000|2024-11-24 08:38:10|511.9|510|511.91|510.01|511.91|510.01|511.9|510|2
1732437500000|2024-11-24 08:38:20|512.09|510.19|512.02|510.12|512.09|510.19|511.97|510.07|11
1732437520000|2024-11-24 08:38:40|512.03|510.13|512.04|510.14|512.04|510.14|512.03|510.13|2
1732437530000|2024-11-24 08:38:50|512.19|510.29|512.1|510.2|512.19|510.29|512.04|510.14|8
1732437540000|2024-11-24 08:39:00|512.09|510.19|511.93|510.03|512.1|510.2|511.92|510.02|7
1732437550000|2024-11-24 08:39:10|511.94|510.04|511.94|510.04|511.94|510.04|511.92|510.02|5
1732437560000|2024-11-24 08:39:20|511.92|510.02|511.91|510.01|511.92|510.02|511.91|510.01|2
1732437570000|2024-11-24 08:39:30|511.9|510|511.89|509.99|511.9|510|511.89|509.99|2
1732437580000|2024-11-24 08:39:40|511.88|509.98|511.79|509.89|511.88|509.98|511.78|509.88|3
1732437590000|2024-11-24 08:39:50|511.96|510.06|511.94|510.04|511.96|510.06|511.92|510.02|10
1732437600000|2024-11-24 08:40:00|511.95|510.05|511.75|509.85|511.95|510.05|511.75|509.85|6
1732437610000|2024-11-24 08:40:10|511.76|509.86|512.01|510.11|512.01|510.11|511.76|509.86|9
1732437620000|2024-11-24 08:40:20|511.96|510.06|511.81|509.91|511.96|510.06|511.81|509.91|14
1732437630000|2024-11-24 08:40:30|511.86|509.96|511.79|509.89|511.86|509.96|511.79|509.89|4
1732437640000|2024-11-24 08:40:40|511.78|509.88|511.36|509.46|511.78|509.88|511.35|509.45|17
1732437650000|2024-11-24 08:40:50|511.37|509.47|511.38|509.48|511.38|509.48|511.37|509.47|2
1732437660000|2024-11-24 08:41:00|511.25|509.35|511.35|509.45|511.4|509.5|511.24|509.34|10
1732437670000|2024-11-24 08:41:10|511.34|509.44|510.77|508.87|511.34|509.44|510.77|508.87|13
1732437680000|2024-11-24 08:41:20|510.76|508.86|510.69|508.79|510.76|508.86|510.67|508.77|14
1732437700000|2024-11-24 08:41:40|510.7|508.8|510.94|509.04|510.94|509.04|510.7|508.8|7
1732437710000|2024-11-24 08:41:50|510.95|509.05|511.31|509.41|511.32|509.42|510.95|509.05|24
1732437720000|2024-11-24 08:42:00|511.32|509.42|511.32|509.42|511.35|509.45|511.32|509.42|4
1732437730000|2024-11-24 08:42:10|511.33|509.43|511.1|509.2|511.33|509.43|511.09|509.19|16
1732437740000|2024-11-24 08:42:20|511.22|509.32|511.22|509.32|511.22|509.32|511.1|509.2|3
1732437750000|2024-11-24 08:42:30|511.21|509.31|511.22|509.32|511.23|509.33|511.21|509.31|6
1732437760000|2024-11-24 08:42:40|511.21|509.31|511.02|509.12|511.22|509.32|511.01|509.11|6
1732437780000|2024-11-24 08:43:00|511.03|509.13|511.15|509.25|511.15|509.25|511.03|509.13|8
1732437790000|2024-11-24 08:43:10|511.14|509.24|510.96|509.06|511.14|509.24|510.84|508.94|14
1732437800000|2024-11-24 08:43:20|510.95|509.05|510.58|508.68|510.95|509.05|510.58|508.68|20
1732437810000|2024-11-24 08:43:30|510.57|508.67|510.49|508.59|510.57|508.67|510.49|508.59|10
1732437820000|2024-11-24 08:43:40|510.48|508.58|510.4|508.5|510.48|508.58|510.36|508.46|4
1732437830000|2024-11-24 08:43:50|510.39|508.49|510.23|508.33|510.4|508.5|510.22|508.32|7
1732437840000|2024-11-24 08:44:00|510.22|508.32|509.96|508.06|510.22|508.32|509.95|508.05|7
1732437850000|2024-11-24 08:44:10|509.98|508.08|509.93|508.03|509.98|508.08|509.93|508.03|7
1732437860000|2024-11-24 08:44:20|509.87|507.97|509.94|508.04|509.94|508.04|509.87|507.97|4
1732437870000|2024-11-24 08:44:30|509.95|508.05|509.81|507.91|510.11|508.21|509.81|507.91|17
1732437880000|2024-11-24 08:44:40|509.82|507.92|509.83|507.93|509.83|507.93|509.82|507.92|2
1732437890000|2024-11-24 08:44:50|509.84|507.94|509.92|508.02|509.92|508.02|509.83|507.93|9
1732437900000|2024-11-24 08:45:00|509.93|508.03|509.83|507.93|509.94|508.04|509.81|507.91|8
1732437910000|2024-11-24 08:45:10|509.84|507.94|509.84|507.94|509.84|507.94|509.84|507.94|1
1732437920000|2024-11-24 08:45:20|509.85|507.95|510.11|508.21|510.11|508.21|509.85|507.95|12
1732437930000|2024-11-24 08:45:30|510.12|508.22|510.45|508.55|510.45|508.55|510.1|508.2|21
1732437940000|2024-11-24 08:45:40|510.46|508.56|510.81|508.91|510.81|508.91|510.46|508.56|25
1732437950000|2024-11-24 08:45:50|510.82|508.92|510.82|508.92|510.86|508.96|510.82|508.92|8
1732437960000|2024-11-24 08:46:00|510.87|508.97|511.09|509.19|511.1|509.2|510.86|508.96|10
1732437970000|2024-11-24 08:46:10|511.1|509.2|511.07|509.17|511.14|509.24|511.07|509.17|7
1732437980000|2024-11-24 08:46:20|511.06|509.16|510.67|508.77|511.06|509.16|510.67|508.77|11
1732437990000|2024-11-24 08:46:30|510.66|508.76|510.6|508.7|510.66|508.76|510.6|508.7|10
1732438000000|2024-11-24 08:46:40|510.59|508.69|510.61|508.71|510.62|508.72|510.59|508.69|6
1732438010000|2024-11-24 08:46:50|510.62|508.72|510.73|508.83|510.74|508.84|510.61|508.71|5
1732438020000|2024-11-24 08:47:00|510.57|508.67|510.57|508.67|510.73|508.83|510.56|508.66|5
1732438040000|2024-11-24 08:47:20|510.56|508.66|510.36|508.46|510.56|508.66|510.35|508.45|4
1732438050000|2024-11-24 08:47:30|510.35|508.45|510.06|508.16|510.35|508.45|510.02|508.12|11
1732438060000|2024-11-24 08:47:40|510.07|508.17|510.06|508.16|510.07|508.17|510.06|508.16|2
1732438070000|2024-11-24 08:47:50|510.07|508.17|509.66|507.76|510.07|508.17|509.66|507.76|23
1732438080000|2024-11-24 08:48:00|509.64|507.74|509.71|507.81|509.71|507.81|509.56|507.66|10
1732438090000|2024-11-24 08:48:10|509.72|507.82|509.69|507.79|509.72|507.82|509.69|507.79|7
1732438100000|2024-11-24 08:48:20|509.61|507.71|509.51|507.61|509.61|507.71|509.5|507.6|6
1732438110000|2024-11-24 08:48:30|509.5|507.6|509.08|507.18|509.5|507.6|509.08|507.18|16
1732438120000|2024-11-24 08:48:40|509.07|507.17|508.75|506.85|509.09|507.19|508.75|506.85|8
1732438130000|2024-11-24 08:48:50|508.74|506.84|508.82|506.92|508.87|506.97|508.7|506.8|15
1732438140000|2024-11-24 08:49:00|508.83|506.93|508.43|506.53|508.84|506.94|508.43|506.53|14
1732438150000|2024-11-24 08:49:10|508.42|506.52|508.48|506.58|508.53|506.63|508.42|506.52|11
1732438160000|2024-11-24 08:49:20|508.47|506.57|508.44|506.54|508.5|506.6|508.42|506.52|10
1732438170000|2024-11-24 08:49:30|508.43|506.53|507.89|505.99|508.43|506.53|507.89|505.99|20
1732438180000|2024-11-24 08:49:40|507.88|505.98|507.99|506.09|507.99|506.09|507.76|505.86|21
1732438190000|2024-11-24 08:49:50|508|506.1|508.02|506.12|508.03|506.13|508|506.1|9
1732438200000|2024-11-24 08:50:00|508.01|506.11|507.57|505.67|508.03|506.13|507.57|505.67|12
1732438210000|2024-11-24 08:50:10|507.56|505.66|507.55|505.65|507.59|505.69|507.5|505.6|18
1732438220000|2024-11-24 08:50:20|507.54|505.64|507.62|505.72|507.67|505.77|507.54|505.64|11
1732438230000|2024-11-24 08:50:30|507.61|505.71|507.63|505.73|507.66|505.76|507.6|505.7|8
1732438240000|2024-11-24 08:50:40|507.64|505.74|507.66|505.76|507.66|505.76|507.61|505.71|11
1732438250000|2024-11-24 08:50:50|507.65|505.75|507.18|505.28|507.65|505.75|507.13|505.23|25
1732438260000|2024-11-24 08:51:00|507.17|505.27|507.17|505.27|507.18|505.28|507.16|505.26|8
1732438270000|2024-11-24 08:51:10|507.18|505.28|506.88|504.98|507.19|505.29|506.88|504.98|22
1732438280000|2024-11-24 08:51:20|506.79|504.89|507.01|505.11|507.01|505.11|506.79|504.89|12
1732438290000|2024-11-24 08:51:30|507|505.1|507|505.1|507.04|505.14|506.97|505.07|13
1732438300000|2024-11-24 08:51:40|506.99|505.09|507.09|505.19|507.09|505.19|506.98|505.08|8
1732438310000|2024-11-24 08:51:50|507.08|505.18|506.88|504.98|507.08|505.18|506.85|504.95|10
1732438320000|2024-11-24 08:52:00|506.86|504.96|506.84|504.94|506.87|504.97|506.82|504.92|13
1732438330000|2024-11-24 08:52:10|506.83|504.93|506.59|504.69|506.84|504.94|506.58|504.68|14
1732438340000|2024-11-24 08:52:20|506.39|504.49|506.31|504.41|506.4|504.5|506.3|504.4|11
1732438350000|2024-11-24 08:52:30|506.28|504.38|506.29|504.39|506.3|504.4|506.28|504.38|5
1732438360000|2024-11-24 08:52:40|506.28|504.38|505.99|504.09|506.28|504.38|505.99|504.09|14
1732438370000|2024-11-24 08:52:50|506.01|504.11|505.8|503.9|506.01|504.11|505.8|503.9|9
1732438380000|2024-11-24 08:53:00|505.81|503.91|505.8|503.9|505.81|503.91|505.8|503.9|2
1732438390000|2024-11-24 08:53:10|505.69|503.79|505.47|503.57|505.69|503.79|505.47|503.57|17
1732438400000|2024-11-24 08:53:20|505.44|503.54|505.35|503.45|505.44|503.54|505.35|503.45|3
1732438410000|2024-11-24 08:53:30|505.36|503.46|505.57|503.67|505.61|503.71|505.3|503.4|10
1732438420000|2024-11-24 08:53:40|505.62|503.72|506.18|504.28|506.24|504.34|505.62|503.72|20
1732438430000|2024-11-24 08:53:50|506.19|504.29|506.28|504.38|506.31|504.41|506.19|504.29|11
1732438440000|2024-11-24 08:54:00|506.29|504.39|506.78|504.88|506.78|504.88|506.28|504.38|21
1732438450000|2024-11-24 08:54:10|506.79|504.89|506.43|504.53|506.85|504.95|506.37|504.47|25
1732438460000|2024-11-24 08:54:20|506.44|504.54|506.49|504.59|506.49|504.59|506.44|504.54|11
1732438470000|2024-11-24 08:54:30|506.48|504.58|506.66|504.76|506.66|504.76|506.48|504.58|5
1732438480000|2024-11-24 08:54:40|506.64|504.74|506.75|504.85|506.77|504.87|506.64|504.74|14
1732438490000|2024-11-24 08:54:50|506.77|504.87|507.24|505.34|507.25|505.35|506.76|504.86|13
1732438500000|2024-11-24 08:55:00|507.25|505.35|507.42|505.52|507.42|505.52|507.25|505.35|14
1732438510000|2024-11-24 08:55:10|507.41|505.51|507.74|505.84|507.74|505.84|507.41|505.51|15
1732438520000|2024-11-24 08:55:20|507.94|506.04|508.07|506.17|508.12|506.22|507.92|506.02|14
1732438530000|2024-11-24 08:55:30|508.06|506.16|507.64|505.74|508.06|506.16|507.64|505.74|18
1732438540000|2024-11-24 08:55:40|507.63|505.73|507.46|505.56|507.63|505.73|507.39|505.49|19
1732438550000|2024-11-24 08:55:50|507.44|505.54|507.18|505.28|507.44|505.54|507.17|505.27|10
1732438560000|2024-11-24 08:56:00|507.21|505.31|506.82|504.92|507.21|505.31|506.82|504.92|17
1732438570000|2024-11-24 08:56:10|506.81|504.91|506.58|504.68|506.81|504.91|506.58|504.68|10
1732438580000|2024-11-24 08:56:20|506.57|504.67|506.63|504.73|506.64|504.74|506.57|504.67|12
1732438590000|2024-11-24 08:56:30|506.69|504.79|506.82|504.92|506.82|504.92|506.69|504.79|7
1732438600000|2024-11-24 08:56:40|506.94|505.04|507.37|505.47|507.38|505.48|506.94|505.04|15
1732438610000|2024-11-24 08:56:50|507.36|505.46|507.41|505.51|507.41|505.51|507.34|505.44|9
1732438620000|2024-11-24 08:57:00|507.56|505.66|507.54|505.64|507.6|505.7|507.54|505.64|15
1732438630000|2024-11-24 08:57:10|507.53|505.63|507.77|505.87|507.79|505.89|507.53|505.63|9
1732438640000|2024-11-24 08:57:20|507.74|505.84|507.81|505.91|507.83|505.93|507.73|505.83|10
1732438650000|2024-11-24 08:57:30|507.82|505.92|507.96|506.06|508.05|506.15|507.82|505.92|18
1732438660000|2024-11-24 08:57:40|507.97|506.07|507.88|505.98|507.97|506.07|507.88|505.98|9
1732438670000|2024-11-24 08:57:50|507.69|505.79|507.47|505.57|507.69|505.79|507.46|505.56|12
1732438680000|2024-11-24 08:58:00|507.6|505.7|507.6|505.7|507.61|505.71|507.53|505.63|12
1732438690000|2024-11-24 08:58:10|507.59|505.69|507.6|505.7|507.61|505.71|507.48|505.58|8
1732438700000|2024-11-24 08:58:20|507.46|505.56|507.25|505.35|507.46|505.56|507.25|505.35|10
1732438710000|2024-11-24 08:58:30|507.24|505.34|506.93|505.03|507.24|505.34|506.81|504.91|19
1732438720000|2024-11-24 08:58:40|506.97|505.07|507.16|505.26|507.27|505.37|506.97|505.07|11
1732438730000|2024-11-24 08:58:50|507.17|505.27|507.6|505.7|507.61|505.71|507.17|505.27|19
1732438740000|2024-11-24 08:59:00|507.59|505.69|507.61|505.71|507.63|505.73|507.56|505.66|10
1732438750000|2024-11-24 08:59:10|507.6|505.7|507.56|505.66|507.62|505.72|507.56|505.66|17
1732438760000|2024-11-24 08:59:20|507.57|505.67|507.43|505.53|507.57|505.67|507.42|505.52|11
1732438770000|2024-11-24 08:59:30|507.44|505.54|507.55|505.65|507.55|505.65|507.44|505.54|2
1732438780000|2024-11-24 08:59:40|507.56|505.66|507.46|505.56|507.57|505.67|507.46|505.56|11
1732438790000|2024-11-24 08:59:50|507.32|505.42|506.89|504.99|507.37|505.47|506.89|504.99|20
1732438800000|2024-11-24 09:00:00|506.9|505|507.42|505.52|507.49|505.59|506.9|505|12
1732438810000|2024-11-24 09:00:10|507.44|505.54|507.15|505.25|507.45|505.55|507.15|505.25|23
1732438820000|2024-11-24 09:00:20|507.14|505.24|506.84|504.94|507.14|505.24|506.74|504.84|22
1732438830000|2024-11-24 09:00:30|506.73|504.83|506.86|504.96|506.86|504.96|506.73|504.83|11
1732438840000|2024-11-24 09:00:40|506.85|504.95|507.01|505.11|507.04|505.14|506.85|504.95|9
1732438850000|2024-11-24 09:00:50|507.19|505.29|507.86|505.96|507.86|505.96|507.19|505.29|22
1732438860000|2024-11-24 09:01:00|507.96|506.06|508.24|506.34|508.33|506.43|507.96|506.06|23
1732438870000|2024-11-24 09:01:10|508.27|506.37|508.04|506.14|508.27|506.37|508.03|506.13|18
1732438880000|2024-11-24 09:01:20|508.1|506.2|508.27|506.37|508.27|506.37|508.1|506.2|3
1732438890000|2024-11-24 09:01:30|508.38|506.48|508.4|506.5|508.4|506.5|508.36|506.46|6
1732438900000|2024-11-24 09:01:40|508.41|506.51|508.42|506.52|508.44|506.54|508.4|506.5|8
1732438910000|2024-11-24 09:01:50|508.45|506.55|508.6|506.7|508.63|506.73|508.42|506.52|10
1732438920000|2024-11-24 09:02:00|508.61|506.71|508.75|506.85|508.78|506.88|508.6|506.7|14
1732438930000|2024-11-24 09:02:10|508.76|506.86|509.29|507.39|509.31|507.41|508.76|506.86|26
1732438940000|2024-11-24 09:02:20|509.28|507.38|509.57|507.67|509.58|507.68|509.28|507.38|15
1732438950000|2024-11-24 09:02:30|509.58|507.68|509.6|507.7|509.69|507.79|509.58|507.68|15
1732438960000|2024-11-24 09:02:40|509.59|507.69|509.37|507.47|509.6|507.7|509.36|507.46|10
1732438970000|2024-11-24 09:02:50|509.38|507.48|509.37|507.47|509.38|507.48|509.37|507.47|2
1732438980000|2024-11-24 09:03:00|509.38|507.48|509.46|507.56|509.56|507.66|509.37|507.47|14
1732438990000|2024-11-24 09:03:10|509.45|507.55|509.51|507.61|509.54|507.64|509.36|507.46|16
1732439000000|2024-11-24 09:03:20|509.52|507.62|509.77|507.87|509.77|507.87|509.52|507.62|5
1732439010000|2024-11-24 09:03:30|509.79|507.89|509.83|507.93|509.93|508.03|509.78|507.88|13
1732439020000|2024-11-24 09:03:40|509.82|507.92|509.69|507.79|509.82|507.92|509.67|507.77|20
1732439030000|2024-11-24 09:03:50|509.68|507.78|509.81|507.91|509.84|507.94|509.67|507.77|10
1732439040000|2024-11-24 09:04:00|509.8|507.9|509.55|507.65|509.8|507.9|509.52|507.62|18
1732439050000|2024-11-24 09:04:10|509.54|507.64|509.64|507.74|509.96|508.06|509.52|507.62|12
1732439060000|2024-11-24 09:04:20|509.65|507.75|509.45|507.55|509.81|507.91|509.45|507.55|11
1732439070000|2024-11-24 09:04:30|509.46|507.56|509.46|507.56|509.46|507.56|509.44|507.54|4
1732439080000|2024-11-24 09:04:40|509.47|507.57|509.7|507.8|509.7|507.8|509.47|507.57|8
1732439090000|2024-11-24 09:04:50|509.71|507.81|509.71|507.81|509.75|507.85|509.7|507.8|4
1732439100000|2024-11-24 09:05:00|509.7|507.8|509.77|507.87|509.78|507.88|509.69|507.79|7
1732439110000|2024-11-24 09:05:10|509.9|508|509.91|508.01|509.91|508.01|509.9|508|4
1732439120000|2024-11-24 09:05:20|509.9|508|509.85|507.95|509.91|508.01|509.83|507.93|12
1732439130000|2024-11-24 09:05:30|509.81|507.91|509.65|507.75|509.85|507.95|509.65|507.75|8
1732439140000|2024-11-24 09:05:40|509.66|507.76|509.87|507.97|509.87|507.97|509.66|507.76|4
1732439150000|2024-11-24 09:05:50|509.88|507.98|509.96|508.06|509.98|508.08|509.88|507.98|7
1732439160000|2024-11-24 09:06:00|509.97|508.07|509.97|508.07|509.97|508.07|509.96|508.06|3
1732439170000|2024-11-24 09:06:10|510.01|508.11|510.09|508.19|510.09|508.19|510.01|508.11|2
1732439180000|2024-11-24 09:06:20|510.1|508.2|510.13|508.23|510.13|508.23|510.08|508.18|7
1732439190000|2024-11-24 09:06:30|510.14|508.24|510.05|508.15|510.17|508.27|510.05|508.15|10
1732439200000|2024-11-24 09:06:40|510.04|508.14|510.1|508.2|510.1|508.2|510.02|508.12|6
1732439210000|2024-11-24 09:06:50|510.13|508.23|510.15|508.25|510.15|508.25|510.1|508.2|5
1732439220000|2024-11-24 09:07:00|510.16|508.26|510.22|508.32|510.24|508.34|510.15|508.25|9
1732439230000|2024-11-24 09:07:10|510.23|508.33|510.46|508.56|510.46|508.56|510.23|508.33|7
1732439240000|2024-11-24 09:07:20|510.47|508.57|510.64|508.74|510.66|508.76|510.47|508.57|16
1732439250000|2024-11-24 09:07:30|510.63|508.73|510.63|508.73|510.63|508.73|510.62|508.72|3
1732439260000|2024-11-24 09:07:40|510.64|508.74|510.63|508.73|510.64|508.74|510.63|508.73|2
1732439270000|2024-11-24 09:07:50|510.62|508.72|510.4|508.5|510.62|508.72|510.4|508.5|5
1732439280000|2024-11-24 09:08:00|510.41|508.51|510.56|508.66|510.57|508.67|510.41|508.51|7
1732439290000|2024-11-24 09:08:10|510.57|508.67|510.76|508.86|510.83|508.93|510.57|508.67|14
1732439300000|2024-11-24 09:08:20|510.65|508.75|510.75|508.85|510.77|508.87|510.65|508.75|4
1732439310000|2024-11-24 09:08:30|510.76|508.86|510.59|508.69|510.76|508.86|510.54|508.64|14
1732439320000|2024-11-24 09:08:40|510.58|508.68|510.6|508.7|510.63|508.73|510.57|508.67|5
1732439330000|2024-11-24 09:08:50|510.63|508.73|510.7|508.8|510.7|508.8|510.63|508.73|5
1732439340000|2024-11-24 09:09:00|510.71|508.81|510.74|508.84|510.74|508.84|510.71|508.81|4
1732439350000|2024-11-24 09:09:10|510.73|508.83|510.92|509.02|510.94|509.04|510.73|508.83|12
1732439370000|2024-11-24 09:09:30|510.7|508.8|510.67|508.77|510.7|508.8|510.67|508.77|4
1732439380000|2024-11-24 09:09:40|510.66|508.76|510.87|508.97|510.88|508.98|510.66|508.76|7
1732439390000|2024-11-24 09:09:50|510.86|508.96|510.8|508.9|510.86|508.96|510.8|508.9|10
1732439400000|2024-11-24 09:10:00|510.79|508.89|510.69|508.79|510.79|508.89|510.69|508.79|4
1732439410000|2024-11-24 09:10:10|510.64|508.74|510.38|508.48|510.64|508.74|510.23|508.33|18
1732439420000|2024-11-24 09:10:20|510.39|508.49|510.22|508.32|510.39|508.49|510.21|508.31|10
1732439430000|2024-11-24 09:10:30|510.21|508.31|510.14|508.24|510.21|508.31|510.14|508.24|8
1732439440000|2024-11-24 09:10:40|510.18|508.28|509.96|508.06|510.18|508.28|509.94|508.04|9
1732439450000|2024-11-24 09:10:50|509.95|508.05|509.95|508.05|509.95|508.05|509.95|508.05|1
1732439460000|2024-11-24 09:11:00|509.87|507.97|509.87|507.97|509.87|507.97|509.87|507.97|1
1732439470000|2024-11-24 09:11:10|509.88|507.98|510.25|508.35|510.26|508.36|509.88|507.98|10
1732439480000|2024-11-24 09:11:20|510.24|508.34|510.27|508.37|510.29|508.39|510.22|508.32|11
1732439490000|2024-11-24 09:11:30|510.28|508.38|510.62|508.72|510.63|508.73|510.28|508.38|11
1732439500000|2024-11-24 09:11:40|510.63|508.73|510.95|509.05|510.95|509.05|510.62|508.72|22
1732439510000|2024-11-24 09:11:50|510.96|509.06|511.16|509.26|511.17|509.27|510.96|509.06|13
1732439520000|2024-11-24 09:12:00|511.17|509.27|511.09|509.19|511.23|509.33|511.09|509.19|14
1732439530000|2024-11-24 09:12:10|511.12|509.22|510.67|508.77|511.12|509.22|510.67|508.77|11
1732439540000|2024-11-24 09:12:20|510.68|508.78|510.76|508.86|510.77|508.87|510.68|508.78|10
1732439550000|2024-11-24 09:12:30|510.85|508.95|510.79|508.89|510.85|508.95|510.79|508.89|3
1732439560000|2024-11-24 09:12:40|510.89|508.99|510.89|508.99|510.9|509|510.88|508.98|5
1732439570000|2024-11-24 09:12:50|510.9|509|510.9|509|510.93|509.03|510.9|509|3
1732439580000|2024-11-24 09:13:00|510.91|509.01|510.93|509.03|510.93|509.03|510.91|509.01|3
1732439590000|2024-11-24 09:13:10|510.94|509.04|510.96|509.06|510.96|509.06|510.94|509.04|3
1732439600000|2024-11-24 09:13:20|510.97|509.07|510.97|509.07|510.97|509.07|510.91|509.01|13
1732439610000|2024-11-24 09:13:30|510.96|509.06|510.85|508.95|510.96|509.06|510.85|508.95|11
1732439620000|2024-11-24 09:13:40|510.84|508.94|510.85|508.95|510.85|508.95|510.84|508.94|2
1732439630000|2024-11-24 09:13:50|510.84|508.94|511|509.1|511.07|509.17|510.84|508.94|9
1732439640000|2024-11-24 09:14:00|510.99|509.09|510.6|508.7|511.01|509.11|510.6|508.7|14
1732439650000|2024-11-24 09:14:10|510.62|508.72|510.54|508.64|510.62|508.72|510.54|508.64|9
1732439660000|2024-11-24 09:14:20|510.55|508.65|510.62|508.72|510.62|508.72|510.55|508.65|3
1732439670000|2024-11-24 09:14:30|510.63|508.73|511.04|509.14|511.05|509.15|510.63|508.73|6
1732439680000|2024-11-24 09:14:40|511.03|509.13|510.96|509.06|511.03|509.13|510.95|509.05|9
1732439690000|2024-11-24 09:14:50|510.95|509.05|510.99|509.09|511|509.1|510.95|509.05|5
1732439700000|2024-11-24 09:15:00|511.04|509.14|511.08|509.18|511.12|509.22|511.04|509.14|9
1732439710000|2024-11-24 09:15:10|511.07|509.17|510.73|508.83|511.07|509.17|510.73|508.83|13
1732439720000|2024-11-24 09:15:20|510.72|508.82|510.83|508.93|510.91|509.01|510.72|508.82|14
1732439730000|2024-11-24 09:15:30|510.82|508.92|510.72|508.82|510.82|508.92|510.7|508.8|9
1732439740000|2024-11-24 09:15:40|510.73|508.83|510.65|508.75|510.73|508.83|510.65|508.75|2
1732439750000|2024-11-24 09:15:50|510.66|508.76|510.81|508.91|510.86|508.96|510.66|508.76|10
1732439760000|2024-11-24 09:16:00|510.8|508.9|510.3|508.4|510.8|508.9|510.3|508.4|25
1732439770000|2024-11-24 09:16:10|510.29|508.39|509.72|507.82|510.29|508.39|509.71|507.81|20
1732439780000|2024-11-24 09:16:20|509.73|507.83|509.36|507.46|509.73|507.83|509.36|507.46|18
1732439790000|2024-11-24 09:16:30|509.39|507.49|509.42|507.52|509.5|507.6|509.39|507.49|16
1732439800000|2024-11-24 09:16:40|509.37|507.47|509.05|507.15|509.54|507.64|508.96|507.06|20
1732439810000|2024-11-24 09:16:50|509.04|507.14|509.07|507.17|509.07|507.17|509.03|507.13|9
1732439820000|2024-11-24 09:17:00|509.08|507.18|509.91|508.01|509.91|508.01|509.08|507.18|28
1732439830000|2024-11-24 09:17:10|509.92|508.02|510.08|508.18|510.09|508.19|509.92|508.02|14
1732439840000|2024-11-24 09:17:20|509.99|508.09|509.89|507.99|509.99|508.09|509.89|507.99|14
1732439850000|2024-11-24 09:17:30|509.88|507.98|509.61|507.71|509.88|507.98|509.6|507.7|19
1732439860000|2024-11-24 09:17:40|509.6|507.7|509.49|507.59|509.6|507.7|509.49|507.59|4
1732439870000|2024-11-24 09:17:50|509.48|507.58|509|507.1|509.48|507.58|509|507.1|18
1732439880000|2024-11-24 09:18:00|508.99|507.09|508.55|506.65|508.99|507.09|508.55|506.65|20
1732439890000|2024-11-24 09:18:10|508.54|506.64|508.47|506.57|508.54|506.64|508.41|506.51|15
1732439900000|2024-11-24 09:18:20|508.46|506.56|508.17|506.27|508.48|506.58|508.17|506.27|16
1732439910000|2024-11-24 09:18:30|508.22|506.32|508.2|506.3|508.3|506.4|508.15|506.25|13
1732439920000|2024-11-24 09:18:40|508.19|506.29|508.05|506.15|508.19|506.29|508.04|506.14|8
1732439930000|2024-11-24 09:18:50|508.04|506.14|508.1|506.2|508.24|506.34|507.95|506.05|9
1732439940000|2024-11-24 09:19:00|508.09|506.19|508.21|506.31|508.3|506.4|508.09|506.19|6
1732439950000|2024-11-24 09:19:10|508.31|506.41|508.29|506.39|508.31|506.41|508.27|506.37|13
1732439960000|2024-11-24 09:19:20|508.28|506.38|508.22|506.32|508.29|506.39|508.22|506.32|6
1732439970000|2024-11-24 09:19:30|508.04|506.14|508.09|506.19|508.18|506.28|508.04|506.14|15
1732439980000|2024-11-24 09:19:40|508.11|506.21|507.93|506.03|508.11|506.21|507.93|506.03|7
1732439990000|2024-11-24 09:19:50|507.84|505.94|507.93|506.03|507.93|506.03|507.84|505.94|6
1732440000000|2024-11-24 09:20:00|507.99|506.09|507.88|505.98|508.09|506.19|507.88|505.98|10
1732440010000|2024-11-24 09:20:10|507.87|505.97|507.62|505.72|507.87|505.97|507.62|505.72|9
1732440020000|2024-11-24 09:20:20|507.63|505.73|507.32|505.42|507.63|505.73|507.3|505.4|12
1732440030000|2024-11-24 09:20:30|507.31|505.41|507|505.1|507.31|505.41|506.99|505.09|18
1732440040000|2024-11-24 09:20:40|506.99|505.09|506.8|504.9|506.99|505.09|506.76|504.86|10
1732440050000|2024-11-24 09:20:50|506.81|504.91|506.32|504.42|506.81|504.91|506.28|504.38|18
1732440060000|2024-11-24 09:21:00|506.33|504.43|506.28|504.38|506.33|504.43|506.28|504.38|11
1732440070000|2024-11-24 09:21:10|506.29|504.39|506.12|504.22|506.38|504.48|506.12|504.22|16
1732440080000|2024-11-24 09:21:20|506.14|504.24|505.69|503.79|506.14|504.24|505.67|503.77|9
1732440090000|2024-11-24 09:21:30|505.7|503.8|505.77|503.87|505.78|503.88|505.69|503.79|6
1732440100000|2024-11-24 09:21:40|505.76|503.86|505.9|504|505.92|504.02|505.76|503.86|8
1732440110000|2024-11-24 09:21:50|505.86|503.96|505.96|504.06|505.96|504.06|505.85|503.95|7
1732440120000|2024-11-24 09:22:00|505.97|504.07|506.17|504.27|506.18|504.28|505.97|504.07|15
1732440130000|2024-11-24 09:22:10|506.16|504.26|506.4|504.5|506.52|504.62|506.15|504.25|18
1732440140000|2024-11-24 09:22:20|506.39|504.49|506.22|504.32|506.39|504.49|506.22|504.32|9
1732440150000|2024-11-24 09:22:30|506.2|504.3|506.11|504.21|506.31|504.41|506.1|504.2|11
1732440160000|2024-11-24 09:22:40|506.08|504.18|506.04|504.14|506.1|504.2|506.01|504.11|14
1732440170000|2024-11-24 09:22:50|506.01|504.11|506.03|504.13|506.03|504.13|506.01|504.11|5
1732440180000|2024-11-24 09:23:00|506.08|504.18|506.31|504.41|506.31|504.41|506.05|504.15|11
1732440190000|2024-11-24 09:23:10|506.3|504.4|506.2|504.3|506.31|504.41|506.17|504.27|14
1732440200000|2024-11-24 09:23:20|506.19|504.29|506.15|504.25|506.19|504.29|506.15|504.25|2
1732440210000|2024-11-24 09:23:30|506|504.1|505.92|504.02|506|504.1|505.92|504.02|9
1732440220000|2024-11-24 09:23:40|505.91|504.01|505.73|503.83|506.08|504.18|505.73|503.83|11
1732440230000|2024-11-24 09:23:50|505.72|503.82|505.67|503.77|505.73|503.83|505.67|503.77|7
1732440240000|2024-11-24 09:24:00|505.66|503.76|505.66|503.76|505.68|503.78|505.65|503.75|5
1732440250000|2024-11-24 09:24:10|505.48|503.58|505.29|503.39|505.48|503.58|505.29|503.39|13
1732440260000|2024-11-24 09:24:20|505.31|503.41|505.32|503.42|505.32|503.42|505.31|503.41|2
1732440270000|2024-11-24 09:24:30|505.33|503.43|505.42|503.52|505.42|503.52|505.33|503.43|5
1732440280000|2024-11-24 09:24:40|505.43|503.53|505.43|503.53|505.44|503.54|505.42|503.52|8
1732440290000|2024-11-24 09:24:50|505.44|503.54|505.32|503.42|505.46|503.56|505.32|503.42|8
1732440300000|2024-11-24 09:25:00|505.33|503.43|505.29|503.39|505.33|503.43|505.26|503.36|8
1732440310000|2024-11-24 09:25:10|505.3|503.4|505.09|503.19|505.3|503.4|505.09|503.19|8
1732440320000|2024-11-24 09:25:20|504.98|503.08|504.72|502.82|504.98|503.08|504.72|502.82|10
1732440330000|2024-11-24 09:25:30|504.73|502.83|504.78|502.88|504.78|502.88|504.73|502.83|6
1732440340000|2024-11-24 09:25:40|504.77|502.87|504.83|502.93|504.83|502.93|504.77|502.87|6
1732440350000|2024-11-24 09:25:50|504.84|502.94|505.1|503.2|505.1|503.2|504.84|502.94|11
1732440360000|2024-11-24 09:26:00|505.06|503.16|505.09|503.19|505.1|503.2|505.06|503.16|9
1732440370000|2024-11-24 09:26:10|505.13|503.23|505.64|503.74|505.64|503.74|505.13|503.23|11
1732440380000|2024-11-24 09:26:20|505.65|503.75|505.92|504.02|505.92|504.02|505.65|503.75|8
1732440390000|2024-11-24 09:26:30|505.98|504.08|506.11|504.21|506.11|504.21|505.98|504.08|7
1732440400000|2024-11-24 09:26:40|506.08|504.18|505.85|503.95|506.08|504.18|505.85|503.95|9
1732440410000|2024-11-24 09:26:50|505.86|503.96|505.9|504|505.9|504|505.86|503.96|5
1732440420000|2024-11-24 09:27:00|505.92|504.02|506.07|504.17|506.07|504.17|505.92|504.02|9
1732440430000|2024-11-24 09:27:10|506.08|504.18|506.53|504.63|506.53|504.63|506.08|504.18|9
1732440440000|2024-11-24 09:27:20|506.36|504.46|506.38|504.48|506.38|504.48|506.35|504.45|7
1732440450000|2024-11-24 09:27:30|506.37|504.47|506.42|504.52|506.42|504.52|506.37|504.47|6
1732440460000|2024-11-24 09:27:40|506.43|504.53|506.73|504.83|506.73|504.83|506.43|504.53|7
1732440470000|2024-11-24 09:27:50|506.74|504.84|506.78|504.88|506.78|504.88|506.72|504.82|9
1732440480000|2024-11-24 09:28:00|506.77|504.87|506.83|504.93|506.83|504.93|506.76|504.86|8
1732440500000|2024-11-24 09:28:20|506.84|504.94|506.8|504.9|506.85|504.95|506.79|504.89|4
1732440520000|2024-11-24 09:28:40|506.81|504.91|507.13|505.23|507.14|505.24|506.81|504.91|4
1732440530000|2024-11-24 09:28:50|507.12|505.22|507.08|505.18|507.12|505.22|507.07|505.17|11
1732440540000|2024-11-24 09:29:00|507.11|505.21|507.09|505.19|507.12|505.22|507.09|505.19|4
1732440550000|2024-11-24 09:29:10|507.08|505.18|506.85|504.95|507.08|505.18|506.85|504.95|11
1732440560000|2024-11-24 09:29:20|506.87|504.97|506.84|504.94|506.88|504.98|506.84|504.94|5
1732440570000|2024-11-24 09:29:30|506.85|504.95|506.84|504.94|506.85|504.95|506.84|504.94|2
1732440580000|2024-11-24 09:29:40|506.83|504.93|506.85|504.95|506.86|504.96|506.82|504.92|11
1732440590000|2024-11-24 09:29:50|506.86|504.96|506.87|504.97|506.87|504.97|506.83|504.93|7
1732440600000|2024-11-24 09:30:00|506.88|504.98|506.66|504.76|506.89|504.99|506.66|504.76|6
1732440610000|2024-11-24 09:30:10|506.65|504.75|506.31|504.41|506.65|504.75|506.31|504.41|17
1732440620000|2024-11-24 09:30:20|506.3|504.4|506.81|504.91|506.94|505.04|506.03|504.13|18
1732440630000|2024-11-24 09:30:30|506.8|504.9|506.58|504.68|506.8|504.9|506.57|504.67|11
1732440640000|2024-11-24 09:30:40|506.56|504.66|506.57|504.67|506.57|504.67|506.56|504.66|4
1732440650000|2024-11-24 09:30:50|506.58|504.68|506.87|504.97|506.87|504.97|506.58|504.68|9
1732440660000|2024-11-24 09:31:00|506.85|504.95|506.84|504.94|506.88|504.98|506.84|504.94|10
1732440670000|2024-11-24 09:31:10|506.75|504.85|506.44|504.54|506.75|504.85|506.44|504.54|12
1732440680000|2024-11-24 09:31:20|506.39|504.49|505.95|504.05|506.39|504.49|505.95|504.05|21
1732440690000|2024-11-24 09:31:30|505.85|503.95|505.59|503.69|505.85|503.95|505.59|503.69|12
1732440700000|2024-11-24 09:31:40|505.6|503.7|505.7|503.8|505.7|503.8|505.6|503.7|6
1732440710000|2024-11-24 09:31:50|505.91|504.01|506.11|504.21|506.11|504.21|505.91|504.01|8
1732440720000|2024-11-24 09:32:00|506.07|504.17|506.13|504.23|506.14|504.24|506.07|504.17|15
1732440730000|2024-11-24 09:32:10|506.14|504.24|506.16|504.26|506.16|504.26|506.04|504.14|6
1732440740000|2024-11-24 09:32:20|506.19|504.29|506.66|504.76|506.66|504.76|506.19|504.29|16
1732440750000|2024-11-24 09:32:30|506.67|504.77|506.81|504.91|506.84|504.94|506.67|504.77|10
1732440760000|2024-11-24 09:32:40|506.78|504.88|506.98|505.08|506.98|505.08|506.78|504.88|11
1732440770000|2024-11-24 09:32:50|506.99|505.09|507.03|505.13|507.03|505.13|506.99|505.09|5
1732440780000|2024-11-24 09:33:00|507.04|505.14|506.61|504.71|507.04|505.14|506.61|504.71|9
1732440790000|2024-11-24 09:33:10|506.63|504.73|506.77|504.87|506.77|504.87|506.63|504.73|7
1732440800000|2024-11-24 09:33:20|506.78|504.88|506.47|504.57|506.8|504.9|506.46|504.56|12
1732440810000|2024-11-24 09:33:30|506.48|504.58|506.48|504.58|506.49|504.59|506.47|504.57|5
1732440820000|2024-11-24 09:33:40|506.46|504.56|506.27|504.37|506.47|504.57|506.27|504.37|8
1732440830000|2024-11-24 09:33:50|506.26|504.36|506.23|504.33|506.26|504.36|506.2|504.3|12
1732440840000|2024-11-24 09:34:00|506.24|504.34|506.52|504.62|506.52|504.62|506.24|504.34|9
1732440850000|2024-11-24 09:34:10|506.54|504.64|506.98|505.08|506.98|505.08|506.54|504.64|12
1732440860000|2024-11-24 09:34:20|506.99|505.09|506.85|504.95|507|505.1|506.85|504.95|8
1732440870000|2024-11-24 09:34:30|506.87|504.97|506.98|505.08|506.98|505.08|506.87|504.97|8
1732440880000|2024-11-24 09:34:40|506.99|505.09|507.04|505.14|507.04|505.14|506.98|505.08|8
1732440890000|2024-11-24 09:34:50|507.02|505.12|507.15|505.25|507.15|505.25|507.02|505.12|6
1732440900000|2024-11-24 09:35:00|507.16|505.26|507.39|505.49|507.4|505.5|507.16|505.26|4
1732440910000|2024-11-24 09:35:10|507.4|505.5|507.44|505.54|507.44|505.54|507.39|505.49|11
1732440920000|2024-11-24 09:35:20|507.42|505.52|507.25|505.35|507.45|505.55|507.24|505.34|10
1732440930000|2024-11-24 09:35:30|507.24|505.34|507.26|505.36|507.26|505.36|507.24|505.34|7
1732440940000|2024-11-24 09:35:40|507.25|505.35|507.1|505.2|507.26|505.36|507.09|505.19|9
1732440950000|2024-11-24 09:35:50|506.94|505.04|506.79|504.89|506.94|505.04|506.79|504.89|15
1732440960000|2024-11-24 09:36:00|506.8|504.9|506.63|504.73|506.8|504.9|506.45|504.55|20
1732440970000|2024-11-24 09:36:10|506.64|504.74|506.19|504.29|506.65|504.75|506.19|504.29|18
1732440980000|2024-11-24 09:36:20|506.2|504.3|505.74|503.84|506.2|504.3|505.74|503.84|16
1732440990000|2024-11-24 09:36:30|505.72|503.82|505.74|503.84|505.74|503.84|505.72|503.82|5
1732441000000|2024-11-24 09:36:40|505.73|503.83|505.17|503.27|505.73|503.83|505.16|503.26|12
1732441010000|2024-11-24 09:36:50|505.16|503.26|504.95|503.05|505.16|503.26|504.95|503.05|7
1732441020000|2024-11-24 09:37:00|504.94|503.04|505.18|503.28|505.18|503.28|504.94|503.04|12
1732441030000|2024-11-24 09:37:10|505.27|503.37|505.28|503.38|505.28|503.38|505.25|503.35|10
1732441040000|2024-11-24 09:37:20|505.29|503.39|506.07|504.17|506.17|504.27|505.29|503.39|19
1732441050000|2024-11-24 09:37:30|506.06|504.16|506.01|504.11|506.06|504.16|506.01|504.11|6
1732441060000|2024-11-24 09:37:40|506.02|504.12|506.06|504.16|506.06|504.16|506.02|504.12|7
1732441070000|2024-11-24 09:37:50|506.07|504.17|506.29|504.39|506.29|504.39|506.07|504.17|7
1732441080000|2024-11-24 09:38:00|506.35|504.45|506.3|504.4|506.36|504.46|506.3|504.4|11
1732441090000|2024-11-24 09:38:10|506.31|504.41|506.65|504.75|506.65|504.75|506.28|504.38|17
1732441100000|2024-11-24 09:38:20|506.66|504.76|506.95|505.05|506.95|505.05|506.64|504.74|18
1732441110000|2024-11-24 09:38:30|506.96|505.06|506.93|505.03|507.11|505.21|506.93|505.03|16
1732441120000|2024-11-24 09:38:40|506.94|505.04|507.05|505.15|507.05|505.15|506.94|505.04|12
1732441130000|2024-11-24 09:38:50|507.06|505.16|507.15|505.25|507.15|505.25|507.06|505.16|11
1732441140000|2024-11-24 09:39:00|507.14|505.24|507.01|505.11|507.14|505.24|506.95|505.05|11
1732441150000|2024-11-24 09:39:10|507.02|505.12|506.92|505.02|507.02|505.12|506.86|504.96|13
1732441160000|2024-11-24 09:39:20|506.93|505.03|506.97|505.07|506.97|505.07|506.93|505.03|9
1732441170000|2024-11-24 09:39:30|506.98|505.08|506.99|505.09|507.04|505.14|506.98|505.08|5
1732441180000|2024-11-24 09:39:40|507|505.1|506.84|504.94|507|505.1|506.8|504.9|15
1732441190000|2024-11-24 09:39:50|506.85|504.95|507.01|505.11|507.01|505.11|506.85|504.95|9
1732441200000|2024-11-24 09:40:00|507.02|505.12|507|505.1|507.08|505.18|506.99|505.09|9
1732441210000|2024-11-24 09:40:10|507.01|505.11|507.06|505.16|507.06|505.16|506.99|505.09|15
1732441220000|2024-11-24 09:40:20|507.07|505.17|506.85|504.95|507.07|505.17|506.8|504.9|16
1732441230000|2024-11-24 09:40:30|506.86|504.96|506.85|504.95|506.89|504.99|506.84|504.94|8
1732441240000|2024-11-24 09:40:40|506.86|504.96|506.79|504.89|506.86|504.96|506.77|504.87|9
1732441250000|2024-11-24 09:40:50|506.8|504.9|506.8|504.9|506.8|504.9|506.79|504.89|3
1732441260000|2024-11-24 09:41:00|506.84|504.94|507.21|505.31|507.21|505.31|506.79|504.89|11
1732441270000|2024-11-24 09:41:10|507.22|505.32|507.4|505.5|507.4|505.5|507.21|505.31|14
1732441280000|2024-11-24 09:41:20|507.41|505.51|507.37|505.47|507.45|505.55|507.34|505.44|12
1732441290000|2024-11-24 09:41:30|507.38|505.48|507.42|505.52|507.42|505.52|507.38|505.48|5
1732441300000|2024-11-24 09:41:40|507.43|505.53|507.4|505.5|507.43|505.53|507.37|505.47|6
1732441310000|2024-11-24 09:41:50|507.41|505.51|507.46|505.56|507.46|505.56|507.41|505.51|6
1732441320000|2024-11-24 09:42:00|507.47|505.57|507.82|505.92|507.82|505.92|507.47|505.57|12
1732441330000|2024-11-24 09:42:10|507.83|505.93|508|506.1|508.01|506.11|507.83|505.93|15
1732441340000|2024-11-24 09:42:20|508.01|506.11|508.06|506.16|508.06|506.16|507.98|506.08|10
1732441350000|2024-11-24 09:42:30|508.07|506.17|508.21|506.31|508.21|506.31|508.06|506.16|11
1732441360000|2024-11-24 09:42:40|508.22|506.32|508.31|506.41|508.31|506.41|508.22|506.32|5
1732441370000|2024-11-24 09:42:50|508.3|506.4|508.34|506.44|508.35|506.45|508.3|506.4|7
1732441380000|2024-11-24 09:43:00|508.35|506.45|508.08|506.18|508.35|506.45|508.07|506.17|16
1732441390000|2024-11-24 09:43:10|508.09|506.19|508.19|506.29|508.19|506.29|508.06|506.16|11
1732441400000|2024-11-24 09:43:20|508.2|506.3|508.4|506.5|508.4|506.5|508.2|506.3|15
1732441410000|2024-11-24 09:43:30|508.49|506.59|508.77|506.87|508.79|506.89|508.49|506.59|13
1732441420000|2024-11-24 09:43:40|508.78|506.88|508.96|507.06|508.99|507.09|508.78|506.88|14
1732441430000|2024-11-24 09:43:50|508.97|507.07|509.06|507.16|509.17|507.27|508.97|507.07|16
1732441440000|2024-11-24 09:44:00|509.05|507.15|508.99|507.09|509.05|507.15|508.96|507.06|5
1732441450000|2024-11-24 09:44:10|508.91|507.01|509.15|507.25|509.15|507.25|508.91|507.01|9
1732441460000|2024-11-24 09:44:20|509.1|507.2|508.99|507.09|509.11|507.21|508.99|507.09|9
1732441470000|2024-11-24 09:44:30|508.98|507.08|508.71|506.81|509|507.1|508.71|506.81|18
1732441480000|2024-11-24 09:44:40|508.72|506.82|508.7|506.8|508.75|506.85|508.67|506.77|10
1732441490000|2024-11-24 09:44:50|508.71|506.81|508.74|506.84|508.74|506.84|508.71|506.81|4
1732441500000|2024-11-24 09:45:00|508.7|506.8|508.81|506.91|508.82|506.92|508.7|506.8|13
1732441510000|2024-11-24 09:45:10|508.82|506.92|509.12|507.22|509.13|507.23|508.82|506.92|14
1732441520000|2024-11-24 09:45:20|509.13|507.23|509.5|507.6|509.51|507.61|509.12|507.22|15
1732441530000|2024-11-24 09:45:30|509.51|507.61|509.58|507.68|509.59|507.69|509.51|507.61|14
1732441540000|2024-11-24 09:45:40|509.59|507.69|509.7|507.8|509.7|507.8|509.59|507.69|7
1732441550000|2024-11-24 09:45:50|509.69|507.79|509.58|507.68|509.69|507.79|509.51|507.61|10
1732441560000|2024-11-24 09:46:00|509.59|507.69|509.34|507.44|509.59|507.69|509.34|507.44|7
1732441570000|2024-11-24 09:46:10|509.33|507.43|508.82|506.92|509.34|507.44|508.82|506.92|24
1732441580000|2024-11-24 09:46:20|508.81|506.91|508.68|506.78|508.81|506.91|508.67|506.77|18
1732441590000|2024-11-24 09:46:30|508.67|506.77|508.64|506.74|508.68|506.78|508.63|506.73|6
1732441600000|2024-11-24 09:46:40|508.67|506.77|508.45|506.55|508.68|506.78|508.45|506.55|6
1732441610000|2024-11-24 09:46:50|508.44|506.54|508.15|506.25|508.44|506.54|508.13|506.23|17
1732441620000|2024-11-24 09:47:00|508.16|506.26|508.18|506.28|508.18|506.28|508.16|506.26|3
1732441630000|2024-11-24 09:47:10|508.36|506.46|508.29|506.39|508.37|506.47|508.29|506.39|6
1732441640000|2024-11-24 09:47:20|508.3|506.4|507.92|506.02|508.33|506.43|507.92|506.02|20
1732441650000|2024-11-24 09:47:30|507.84|505.94|507.79|505.89|507.84|505.94|507.75|505.85|9
1732441660000|2024-11-24 09:47:40|507.76|505.86|507.56|505.66|507.79|505.89|507.56|505.66|12
1732441670000|2024-11-24 09:47:50|507.55|505.65|507.41|505.51|507.55|505.65|507.41|505.51|10
1732441680000|2024-11-24 09:48:00|507.45|505.55|507.6|505.7|507.73|505.83|507.4|505.5|19
1732441690000|2024-11-24 09:48:10|507.74|505.84|507.74|505.84|507.8|505.9|507.74|505.84|16
1732441700000|2024-11-24 09:48:20|507.76|505.86|507.51|505.61|507.76|505.86|507.51|505.61|15
1732441710000|2024-11-24 09:48:30|507.5|505.6|507.15|505.25|507.51|505.61|507.15|505.25|19
1732441720000|2024-11-24 09:48:40|507.16|505.26|507.13|505.23|507.16|505.26|507.12|505.22|6
1732441730000|2024-11-24 09:48:50|507.14|505.24|507.34|505.44|507.34|505.44|507.14|505.24|4
1732441740000|2024-11-24 09:49:00|507.35|505.45|507.64|505.74|507.64|505.74|507.32|505.42|12
1732441750000|2024-11-24 09:49:10|507.65|505.75|507.84|505.94|507.85|505.95|507.65|505.75|13
1732441760000|2024-11-24 09:49:20|507.85|505.95|507.89|505.99|507.89|505.99|507.85|505.95|5
1732441770000|2024-11-24 09:49:30|507.77|505.87|507.79|505.89|507.79|505.89|507.77|505.87|3
1732441780000|2024-11-24 09:49:40|507.8|505.9|507.87|505.97|507.87|505.97|507.79|505.89|3
1732441790000|2024-11-24 09:49:50|507.88|505.98|507.93|506.03|507.96|506.06|507.87|505.97|7
1732441800000|2024-11-24 09:50:00|507.92|506.02|508.01|506.11|508.03|506.13|507.9|506|10
1732441810000|2024-11-24 09:50:10|508|506.1|508.32|506.42|508.32|506.42|508|506.1|11
1732441820000|2024-11-24 09:50:20|508.31|506.41|508.45|506.55|508.46|506.56|508.31|506.41|10
1732441830000|2024-11-24 09:50:30|508.44|506.54|508.3|506.4|508.44|506.54|508.3|506.4|6
1732441840000|2024-11-24 09:50:40|508.29|506.39|508.2|506.3|508.3|506.4|508.19|506.29|15
1732441850000|2024-11-24 09:50:50|508.21|506.31|508.21|506.31|508.21|506.31|508.21|506.31|1
1732441860000|2024-11-24 09:51:00|508.22|506.32|508.1|506.2|508.22|506.32|508.08|506.18|9
1732441870000|2024-11-24 09:51:10|508.09|506.19|507.89|505.99|508.11|506.21|507.89|505.99|10
1732441880000|2024-11-24 09:51:20|507.88|505.98|508.07|506.17|508.07|506.17|507.88|505.98|9
1732441890000|2024-11-24 09:51:30|508.18|506.28|508.24|506.34|508.24|506.34|508.12|506.22|7
1732441900000|2024-11-24 09:51:40|508.25|506.35|508.25|506.35|508.26|506.36|508.24|506.34|4
1732441910000|2024-11-24 09:51:50|508.26|506.36|508.39|506.49|508.39|506.49|508.26|506.36|6
1732441920000|2024-11-24 09:52:00|508.4|506.5|508.41|506.51|508.41|506.51|508.4|506.5|2
1732441940000|2024-11-24 09:52:20|508.42|506.52|508.58|506.68|508.59|506.69|508.41|506.51|8
1732441950000|2024-11-24 09:52:30|508.59|506.69|508.6|506.7|508.61|506.71|508.59|506.69|6
1732441960000|2024-11-24 09:52:40|508.61|506.71|508.7|506.8|508.7|506.8|508.61|506.71|4
1732441970000|2024-11-24 09:52:50|508.75|506.85|508.75|506.85|508.75|506.85|508.75|506.85|1
1732441990000|2024-11-24 09:53:10|508.76|506.86|509.02|507.12|509.07|507.17|508.76|506.86|11
1732442000000|2024-11-24 09:53:20|509.01|507.11|509.12|507.22|509.12|507.22|509|507.1|7
1732442010000|2024-11-24 09:53:30|509.13|507.23|509.15|507.25|509.15|507.25|509.13|507.23|5
1732442020000|2024-11-24 09:53:40|509.16|507.26|509.31|507.41|509.31|507.41|509.16|507.26|4
1732442030000|2024-11-24 09:53:50|509.32|507.42|509.36|507.46|509.36|507.46|509.32|507.42|5
1732442040000|2024-11-24 09:54:00|509.37|507.47|509.38|507.48|509.38|507.48|509.37|507.47|2
1732442050000|2024-11-24 09:54:10|509.39|507.49|509.4|507.5|509.4|507.5|509.39|507.49|2
1732442060000|2024-11-24 09:54:20|509.49|507.59|509.5|507.6|509.5|507.6|509.48|507.58|6
1732442070000|2024-11-24 09:54:30|509.51|507.61|509.55|507.65|509.55|507.65|509.51|507.61|5
1732442080000|2024-11-24 09:54:40|509.56|507.66|509.36|507.46|509.56|507.66|509.34|507.44|5
1732442090000|2024-11-24 09:54:50|509.37|507.47|509.41|507.51|509.41|507.51|509.37|507.47|5
1732442100000|2024-11-24 09:55:00|509.42|507.52|509.43|507.53|509.43|507.53|509.42|507.52|2
1732442110000|2024-11-24 09:55:10|509.42|507.52|509.39|507.49|509.42|507.52|509.36|507.46|5
1732442130000|2024-11-24 09:55:30|509.4|507.5|509.4|507.5|509.4|507.5|509.4|507.5|1
1732442140000|2024-11-24 09:55:40|509.36|507.46|509.33|507.43|509.36|507.46|509.33|507.43|4
1732442150000|2024-11-24 09:55:50|509.32|507.42|508.76|506.86|509.32|507.42|508.73|506.83|17
1732442160000|2024-11-24 09:56:00|508.77|506.87|508.93|507.03|508.97|507.07|508.75|506.85|16
1732442170000|2024-11-24 09:56:10|508.94|507.04|508.94|507.04|508.94|507.04|508.94|507.04|1
1732442180000|2024-11-24 09:56:20|508.95|507.05|509.09|507.19|509.09|507.19|508.95|507.05|5
1732442190000|2024-11-24 09:56:30|509.1|507.2|509.17|507.27|509.17|507.27|509.1|507.2|3
1732442200000|2024-11-24 09:56:40|509.18|507.28|509.21|507.31|509.21|507.31|509.18|507.28|4
1732442210000|2024-11-24 09:56:50|509.22|507.32|509.5|507.6|509.5|507.6|509.22|507.32|16
1732442220000|2024-11-24 09:57:00|509.51|507.61|509.52|507.62|509.52|507.62|509.51|507.61|2
1732442240000|2024-11-24 09:57:20|509.53|507.63|509.72|507.82|509.73|507.83|509.53|507.63|5
1732442250000|2024-11-24 09:57:30|509.73|507.83|509.52|507.62|509.73|507.83|509.52|507.62|7
1732442260000|2024-11-24 09:57:40|509.53|507.63|509.5|507.6|509.53|507.63|509.49|507.59|6
1732442270000|2024-11-24 09:57:50|509.51|507.61|509.67|507.77|509.67|507.77|509.51|507.61|4
1732442280000|2024-11-24 09:58:00|509.68|507.78|509.66|507.76|509.69|507.79|509.65|507.75|6
1732442290000|2024-11-24 09:58:10|509.65|507.75|509.64|507.74|509.65|507.75|509.64|507.74|2
1732442300000|2024-11-24 09:58:20|509.55|507.65|509.57|507.67|509.6|507.7|509.55|507.65|7
1732442310000|2024-11-24 09:58:30|509.53|507.63|509.54|507.64|509.54|507.64|509.52|507.62|4
1732442320000|2024-11-24 09:58:40|509.55|507.65|509.75|507.85|509.75|507.85|509.55|507.65|2
1732442340000|2024-11-24 09:59:00|509.77|507.87|509.73|507.83|509.77|507.87|509.73|507.83|6
1732442350000|2024-11-24 09:59:10|509.72|507.82|509.47|507.57|509.72|507.82|509.45|507.55|12
1732442360000|2024-11-24 09:59:20|509.48|507.58|509.32|507.42|509.48|507.58|509.31|507.41|7
1732442380000|2024-11-24 09:59:40|509.28|507.38|509.31|507.41|509.32|507.42|509.28|507.38|4
1732442390000|2024-11-24 09:59:50|509.32|507.42|509.31|507.41|509.32|507.42|509.31|507.41|4
1732442400000|2024-11-24 10:00:00|509.32|507.42|509.47|507.57|509.48|507.58|509.31|507.41|14
1732442410000|2024-11-24 10:00:10|509.49|507.59|509.48|507.58|509.49|507.59|509.48|507.58|2
1732442420000|2024-11-24 10:00:20|509.56|507.66|509.29|507.39|509.57|507.67|509.28|507.38|12
1732442430000|2024-11-24 10:00:30|509.28|507.38|508.9|507|509.28|507.38|508.87|506.97|17
1732442440000|2024-11-24 10:00:40|508.89|506.99|508.85|506.95|508.89|506.99|508.85|506.95|5
1732442450000|2024-11-24 10:00:50|508.84|506.94|508.73|506.83|508.84|506.94|508.73|506.83|8
1732442460000|2024-11-24 10:01:00|508.7|506.8|508.82|506.92|508.82|506.92|508.69|506.79|10
1732442470000|2024-11-24 10:01:10|508.83|506.93|509.27|507.37|509.28|507.38|508.83|506.93|13
1732442480000|2024-11-24 10:01:20|509.26|507.36|509.31|507.41|509.31|507.41|509.26|507.36|6
1732442490000|2024-11-24 10:01:30|509.32|507.42|509.66|507.76|509.66|507.76|509.32|507.42|13
1732442500000|2024-11-24 10:01:40|509.67|507.77|509.87|507.97|509.88|507.98|509.67|507.77|9
1732442510000|2024-11-24 10:01:50|509.91|508.01|509.61|507.71|509.91|508.01|509.61|507.71|13
1732442520000|2024-11-24 10:02:00|509.62|507.72|509.26|507.36|509.62|507.72|509.24|507.34|13
1732442530000|2024-11-24 10:02:10|509.27|507.37|509.57|507.67|509.57|507.67|509.27|507.37|18
1732442540000|2024-11-24 10:02:20|509.58|507.68|509.77|507.87|509.77|507.87|509.57|507.67|10
1732442550000|2024-11-24 10:02:30|509.78|507.88|509.79|507.89|509.79|507.89|509.78|507.88|2
1732442560000|2024-11-24 10:02:40|509.8|507.9|510|508.1|510|508.1|509.8|507.9|9
1732442570000|2024-11-24 10:02:50|509.99|508.09|509.9|508|510.18|508.28|509.9|508|15
1732442580000|2024-11-24 10:03:00|509.89|507.99|509.75|507.85|509.89|507.99|509.63|507.73|18
1732442590000|2024-11-24 10:03:10|509.76|507.86|509.86|507.96|509.87|507.97|509.76|507.86|10
1732442600000|2024-11-24 10:03:20|509.87|507.97|510.26|508.36|510.26|508.36|509.87|507.97|14
1732442610000|2024-11-24 10:03:30|510.27|508.37|510.07|508.17|510.33|508.43|510.06|508.16|12
1732442620000|2024-11-24 10:03:40|510.08|508.18|510.11|508.21|510.11|508.21|510.08|508.18|4
1732442630000|2024-11-24 10:03:50|510.16|508.26|510.5|508.6|510.51|508.61|510.15|508.25|17
1732442640000|2024-11-24 10:04:00|510.51|508.61|510.55|508.65|510.74|508.84|510.51|508.61|7
1732442650000|2024-11-24 10:04:10|510.56|508.66|510.55|508.65|510.56|508.66|510.55|508.65|2
1732442660000|2024-11-24 10:04:20|510.56|508.66|510.88|508.98|510.88|508.98|510.56|508.66|11
1732442670000|2024-11-24 10:04:30|510.87|508.97|510.87|508.97|510.87|508.97|510.87|508.97|1
1732442680000|2024-11-24 10:04:40|510.88|508.98|510.88|508.98|510.88|508.98|510.88|508.98|1
1732442690000|2024-11-24 10:04:50|510.87|508.97|510.74|508.84|510.87|508.97|510.74|508.84|7
1732442700000|2024-11-24 10:05:00|510.73|508.83|510.5|508.6|510.73|508.83|510.45|508.55|9
1732442710000|2024-11-24 10:05:10|510.48|508.58|510.06|508.16|510.5|508.6|510.06|508.16|14
1732442720000|2024-11-24 10:05:20|510.07|508.17|510.09|508.19|510.09|508.19|510.07|508.17|3
1732442730000|2024-11-24 10:05:30|510.1|508.2|510.11|508.21|510.11|508.21|510.1|508.2|2
1732442740000|2024-11-24 10:05:40|510.19|508.29|510.07|508.17|510.19|508.29|510.07|508.17|6
1732442750000|2024-11-24 10:05:50|510.01|508.11|509.96|508.06|510.01|508.11|509.96|508.06|6
1732442760000|2024-11-24 10:06:00|509.95|508.05|509.74|507.84|509.95|508.05|509.72|507.82|7
1732442770000|2024-11-24 10:06:10|509.76|507.86|509.77|507.87|509.77|507.87|509.74|507.84|5
1732442780000|2024-11-24 10:06:20|509.76|507.86|509.75|507.85|509.76|507.86|509.75|507.85|4
1732442790000|2024-11-24 10:06:30|509.85|507.95|509.54|507.64|509.85|507.95|509.52|507.62|15
1732442800000|2024-11-24 10:06:40|509.55|507.65|509.58|507.68|509.6|507.7|509.55|507.65|6
1732442810000|2024-11-24 10:06:50|509.63|507.73|509.96|508.06|509.96|508.06|509.63|507.73|11
1732442820000|2024-11-24 10:07:00|509.94|508.04|509.98|508.08|509.98|508.08|509.93|508.03|11
1732442830000|2024-11-24 10:07:10|509.95|508.05|510.11|508.21|510.25|508.35|509.95|508.05|20
1732442840000|2024-11-24 10:07:20|510.06|508.16|509.9|508|510.07|508.17|509.9|508|7
1732442850000|2024-11-24 10:07:30|509.95|508.05|509.97|508.07|509.97|508.07|509.95|508.05|3
1732442860000|2024-11-24 10:07:40|509.98|508.08|510.25|508.35|510.3|508.4|509.98|508.08|12
1732442870000|2024-11-24 10:07:50|510.24|508.34|510.01|508.11|510.25|508.35|510.01|508.11|10
1732442880000|2024-11-24 10:08:00|510|508.1|510.02|508.12|510.02|508.12|510|508.1|3
1732442890000|2024-11-24 10:08:10|510.03|508.13|510.23|508.33|510.23|508.33|510.03|508.13|7
1732442900000|2024-11-24 10:08:20|510.24|508.34|510.3|508.4|510.3|508.4|510.24|508.34|9
1732442910000|2024-11-24 10:08:30|510.31|508.41|510.33|508.43|510.38|508.48|510.3|508.4|7
1732442920000|2024-11-24 10:08:40|510.34|508.44|510.34|508.44|510.34|508.44|510.34|508.44|1
1732442940000|2024-11-24 10:09:00|510.33|508.43|510.45|508.55|510.47|508.57|510.33|508.43|8
1732442950000|2024-11-24 10:09:10|510.54|508.64|510.64|508.74|510.64|508.74|510.49|508.59|5
1732442960000|2024-11-24 10:09:20|510.65|508.75|510.51|508.61|510.65|508.75|510.44|508.54|5
1732442980000|2024-11-24 10:09:40|510.57|508.67|510.3|508.4|510.57|508.67|510.29|508.39|8
1732442990000|2024-11-24 10:09:50|510.29|508.39|510.3|508.4|510.3|508.4|510.29|508.39|2
1732443000000|2024-11-24 10:10:00|510.37|508.47|510.44|508.54|510.44|508.54|510.3|508.4|11
1732443010000|2024-11-24 10:10:10|510.52|508.62|510.42|508.52|510.67|508.77|510.42|508.52|16
1732443020000|2024-11-24 10:10:20|510.41|508.51|510.32|508.42|510.41|508.51|510.32|508.42|10
1732443030000|2024-11-24 10:10:30|510.33|508.43|510.31|508.41|510.33|508.43|510.31|508.41|3
1732443040000|2024-11-24 10:10:40|510.3|508.4|510.3|508.4|510.3|508.4|510.29|508.39|3
1732443050000|2024-11-24 10:10:50|510.33|508.43|510.17|508.27|510.33|508.43|510.13|508.23|7
1732443060000|2024-11-24 10:11:00|510.18|508.28|510.02|508.12|510.18|508.28|510|508.1|9
1732443070000|2024-11-24 10:11:10|509.87|507.97|509.82|507.92|509.88|507.98|509.78|507.88|14
1732443080000|2024-11-24 10:11:20|509.83|507.93|510.74|508.84|510.74|508.84|509.83|507.93|30
1732443090000|2024-11-24 10:11:30|510.75|508.85|510.84|508.94|510.96|509.06|510.75|508.85|13
1732443100000|2024-11-24 10:11:40|510.8|508.9|510.69|508.79|510.8|508.9|510.63|508.73|11
1732443110000|2024-11-24 10:11:50|510.61|508.71|510.68|508.78|510.82|508.92|510.6|508.7|11
1732443120000|2024-11-24 10:12:00|510.81|508.91|510.84|508.94|510.84|508.94|510.68|508.78|17
1732443130000|2024-11-24 10:12:10|510.85|508.95|510.83|508.93|510.94|509.04|510.83|508.93|9
1732443140000|2024-11-24 10:12:20|510.82|508.92|510.82|508.92|510.82|508.92|510.82|508.92|1
1732443150000|2024-11-24 10:12:30|510.83|508.93|511.23|509.33|511.23|509.33|510.82|508.92|10
1732443160000|2024-11-24 10:12:40|511.21|509.31|511.18|509.28|511.21|509.31|511.18|509.28|6
1732443170000|2024-11-24 10:12:50|511.17|509.27|511.15|509.25|511.17|509.27|511.15|509.25|3
1732443180000|2024-11-24 10:13:00|511.14|509.24|510.99|509.09|511.14|509.24|510.99|509.09|8
1732443190000|2024-11-24 10:13:10|511|509.1|510.85|508.95|511|509.1|510.85|508.95|14
1732443200000|2024-11-24 10:13:20|510.87|508.97|510.66|508.76|510.87|508.97|510.64|508.74|10
1732443210000|2024-11-24 10:13:30|510.64|508.74|510.64|508.74|510.68|508.78|510.63|508.73|10
1732443220000|2024-11-24 10:13:40|510.63|508.73|510.65|508.75|510.65|508.75|510.62|508.72|12
1732443230000|2024-11-24 10:13:50|510.66|508.76|510.6|508.7|510.92|509.02|510.6|508.7|25
1732443240000|2024-11-24 10:14:00|510.59|508.69|510.93|509.03|510.93|509.03|510.52|508.62|10
1732443250000|2024-11-24 10:14:10|510.92|509.02|510.96|509.06|510.96|509.06|510.84|508.94|11
1732443260000|2024-11-24 10:14:20|510.97|509.07|511.17|509.27|511.17|509.27|510.97|509.07|7
1732443270000|2024-11-24 10:14:30|511.19|509.29|510.91|509.01|511.24|509.34|510.91|509.01|18
1732443300000|2024-11-24 10:15:00|510.92|509.02|510.82|508.92|510.92|509.02|510.82|508.92|5
1732443310000|2024-11-24 10:15:10|510.74|508.84|510.76|508.86|510.82|508.92|510.73|508.83|6
1732443320000|2024-11-24 10:15:20|510.96|509.06|510.92|509.02|510.96|509.06|510.9|509|6
1732443330000|2024-11-24 10:15:30|510.93|509.03|510.92|509.02|511.02|509.12|510.92|509.02|11
1732443340000|2024-11-24 10:15:40|510.91|509.01|511.02|509.12|511.02|509.12|510.91|509.01|3
1732443350000|2024-11-24 10:15:50|511.03|509.13|511.22|509.32|511.22|509.32|510.96|509.06|13
1732443360000|2024-11-24 10:16:00|511.23|509.33|511.21|509.31|511.23|509.33|511.18|509.28|9
1732443370000|2024-11-24 10:16:10|511.22|509.32|511.2|509.3|511.22|509.32|511.19|509.29|6
1732443380000|2024-11-24 10:16:20|511.19|509.29|511.02|509.12|511.28|509.38|511.02|509.12|12
1732443390000|2024-11-24 10:16:30|511.03|509.13|511.23|509.33|511.23|509.33|511.03|509.13|10
1732443400000|2024-11-24 10:16:40|511.22|509.32|511.22|509.32|511.23|509.33|511.19|509.29|7
1732443410000|2024-11-24 10:16:50|511.23|509.33|511.45|509.55|511.45|509.55|511.22|509.32|7
1732443420000|2024-11-24 10:17:00|511.59|509.69|512.16|510.26|512.18|510.28|511.59|509.69|22
1732443430000|2024-11-24 10:17:10|512.07|510.17|512.34|510.44|512.38|510.48|512.07|510.17|23
1732443440000|2024-11-24 10:17:20|512.33|510.43|512.49|510.59|512.5|510.6|512.32|510.42|6
1732443450000|2024-11-24 10:17:30|512.47|510.57|512.38|510.48|512.47|510.57|512.38|510.48|10
1732443460000|2024-11-24 10:17:40|512.37|510.47|512.29|510.39|512.37|510.47|512.29|510.39|3
1732443470000|2024-11-24 10:17:50|512.26|510.36|512.69|510.79|512.7|510.8|512.26|510.36|15
1732443480000|2024-11-24 10:18:00|512.68|510.78|512.41|510.51|512.68|510.78|512.41|510.51|16
1732443490000|2024-11-24 10:18:10|512.36|510.46|512.29|510.39|512.36|510.46|512.28|510.38|8
1732443510000|2024-11-24 10:18:30|511.98|510.08|511.93|510.03|511.98|510.08|511.92|510.02|8
1732443520000|2024-11-24 10:18:40|511.94|510.04|511.94|510.04|511.95|510.05|511.94|510.04|3
1732443530000|2024-11-24 10:18:50|511.93|510.03|511.88|509.98|511.94|510.04|511.88|509.98|5
1732443540000|2024-11-24 10:19:00|512.05|510.15|511.96|510.06|512.05|510.15|511.96|510.06|5
1732443550000|2024-11-24 10:19:10|511.95|510.05|511.96|510.06|511.96|510.06|511.94|510.04|8
1732443560000|2024-11-24 10:19:20|512.02|510.12|511.84|509.94|512.02|510.12|511.84|509.94|4
1732443570000|2024-11-24 10:19:30|511.83|509.93|511.77|509.87|511.83|509.93|511.77|509.87|10
1732443580000|2024-11-24 10:19:40|511.76|509.86|511.67|509.77|511.76|509.86|511.67|509.77|8
1732443590000|2024-11-24 10:19:50|511.66|509.76|511.54|509.64|511.66|509.76|511.5|509.6|9
1732443600000|2024-11-24 10:20:00|511.67|509.77|512.4|510.5|512.4|510.5|511.67|509.77|18
1732443610000|2024-11-24 10:20:10|512.42|510.52|512.8|510.9|512.85|510.95|512.42|510.52|21
1732443620000|2024-11-24 10:20:20|512.79|510.89|512.94|511.04|512.94|511.04|512.79|510.89|11
1732443630000|2024-11-24 10:20:30|512.92|511.02|512.88|510.98|512.93|511.03|512.87|510.97|6
1732443640000|2024-11-24 10:20:40|512.87|510.97|512.88|510.98|512.91|511.01|512.87|510.97|3
1732443650000|2024-11-24 10:20:50|512.89|510.99|513.01|511.11|513.02|511.12|512.88|510.98|6
1732443660000|2024-11-24 10:21:00|513.06|511.16|513.03|511.13|513.06|511.16|513.03|511.13|4
1732443670000|2024-11-24 10:21:10|512.94|511.04|512.88|510.98|512.94|511.04|512.88|510.98|3
1732443680000|2024-11-24 10:21:20|512.93|511.03|512.93|511.03|512.93|511.03|512.93|511.03|1
1732443690000|2024-11-24 10:21:30|512.87|510.97|512.68|510.78|512.88|510.98|512.67|510.77|10
1732443700000|2024-11-24 10:21:40|512.67|510.77|512.67|510.77|512.67|510.77|512.67|510.77|1
1732443710000|2024-11-24 10:21:50|512.66|510.76|512.16|510.26|512.66|510.76|512.16|510.26|12
1732443720000|2024-11-24 10:22:00|512.15|510.25|511.67|509.77|512.15|510.25|511.64|509.74|15
1732443730000|2024-11-24 10:22:10|511.68|509.78|511.79|509.89|511.79|509.89|511.68|509.78|12
1732443740000|2024-11-24 10:22:20|511.88|509.98|511.79|509.89|511.9|510|511.79|509.89|11
1732443750000|2024-11-24 10:22:30|511.78|509.88|511.75|509.85|511.79|509.89|511.75|509.85|6
1732443760000|2024-11-24 10:22:40|511.82|509.92|512.14|510.24|512.15|510.25|511.74|509.84|16
1732443770000|2024-11-24 10:22:50|512.15|510.25|512.15|510.25|512.17|510.27|512.14|510.24|6
1732443780000|2024-11-24 10:23:00|512.16|510.26|512.34|510.44|512.35|510.45|512.16|510.26|6
1732443790000|2024-11-24 10:23:10|512.33|510.43|512.11|510.21|512.33|510.43|512.11|510.21|14
1732443800000|2024-11-24 10:23:20|512.04|510.14|512.11|510.21|512.11|510.21|512.01|510.11|10
1732443810000|2024-11-24 10:23:30|512.12|510.22|512.14|510.24|512.14|510.24|512.12|510.22|3
1732443820000|2024-11-24 10:23:40|512.15|510.25|512.61|510.71|512.61|510.71|512.15|510.25|9
1732443830000|2024-11-24 10:23:50|512.6|510.7|512.55|510.65|512.62|510.72|512.55|510.65|11
1732443840000|2024-11-24 10:24:00|512.54|510.64|512.55|510.65|512.55|510.65|512.53|510.63|4
1732443850000|2024-11-24 10:24:10|512.7|510.8|512.55|510.65|512.7|510.8|512.55|510.65|4
1732443860000|2024-11-24 10:24:20|512.54|510.64|512.45|510.55|512.55|510.65|512.39|510.49|8
1732443870000|2024-11-24 10:24:30|512.44|510.54|512.35|510.45|512.44|510.54|512.35|510.45|6
1732443880000|2024-11-24 10:24:40|512.36|510.46|512.37|510.47|512.37|510.47|512.36|510.46|2
1732443890000|2024-11-24 10:24:50|512.49|510.59|512.5|510.6|512.5|510.6|512.49|510.59|2
1732443900000|2024-11-24 10:25:00|512.51|510.61|512.56|510.66|512.56|510.66|512.51|510.61|6
1732443910000|2024-11-24 10:25:10|512.57|510.67|512.81|510.91|512.81|510.91|512.57|510.67|11
1732443920000|2024-11-24 10:25:20|512.82|510.92|512.87|510.97|512.87|510.97|512.82|510.92|5
1732443930000|2024-11-24 10:25:30|512.84|510.94|512.96|511.06|513.02|511.12|512.83|510.93|7
1732443940000|2024-11-24 10:25:40|512.95|511.05|512.93|511.03|512.95|511.05|512.93|511.03|3
1732443950000|2024-11-24 10:25:50|512.98|511.08|512.76|510.86|512.98|511.08|512.76|510.86|6
1732443960000|2024-11-24 10:26:00|512.84|510.94|512.89|510.99|512.89|510.99|512.84|510.94|6
1732443970000|2024-11-24 10:26:10|512.9|511|512.65|510.75|512.91|511.01|512.64|510.74|8
1732443980000|2024-11-24 10:26:20|512.66|510.76|512.75|510.85|512.76|510.86|512.66|510.76|11
1732443990000|2024-11-24 10:26:30|512.76|510.86|512.78|510.88|512.78|510.88|512.76|510.86|3
1732444000000|2024-11-24 10:26:40|512.83|510.93|513.17|511.27|513.17|511.27|512.83|510.93|10
1732444010000|2024-11-24 10:26:50|513.11|511.21|513.12|511.22|513.12|511.22|513.1|511.2|4
1732444020000|2024-11-24 10:27:00|513.25|511.35|513.29|511.39|513.29|511.39|513.25|511.35|5
1732444030000|2024-11-24 10:27:10|513.3|511.4|513.47|511.57|513.5|511.6|513.3|511.4|7
1732444040000|2024-11-24 10:27:20|513.51|511.61|513.72|511.82|513.75|511.85|513.51|511.61|8
1732444050000|2024-11-24 10:27:30|513.73|511.83|513.73|511.83|513.73|511.83|513.73|511.83|1
1732444060000|2024-11-24 10:27:40|513.72|511.82|513.72|511.82|513.73|511.83|513.72|511.82|3
1732444070000|2024-11-24 10:27:50|513.68|511.78|513.53|511.63|513.68|511.78|513.44|511.54|14
1732444080000|2024-11-24 10:28:00|513.54|511.64|513.83|511.93|513.83|511.93|513.54|511.64|15
1732444090000|2024-11-24 10:28:10|513.85|511.95|513.73|511.83|513.85|511.95|513.73|511.83|5
1732444100000|2024-11-24 10:28:20|513.72|511.82|513.47|511.57|513.72|511.82|513.46|511.56|9
1732444110000|2024-11-24 10:28:30|513.48|511.58|513.49|511.59|513.49|511.59|513.48|511.58|2
1732444120000|2024-11-24 10:28:40|513.5|511.6|513.36|511.46|513.5|511.6|513.36|511.46|3
1732444130000|2024-11-24 10:28:50|513.39|511.49|513.36|511.46|513.39|511.49|513.35|511.45|3
1732444140000|2024-11-24 10:29:00|513.43|511.53|513.3|511.4|513.43|511.53|513.29|511.39|7
1732444150000|2024-11-24 10:29:10|513.24|511.34|512.99|511.09|513.24|511.34|512.97|511.07|13
1732444160000|2024-11-24 10:29:20|513|511.1|512.99|511.09|513|511.1|512.99|511.09|2
1732444170000|2024-11-24 10:29:30|513.07|511.17|513.18|511.28|513.19|511.29|513.07|511.17|6
1732444180000|2024-11-24 10:29:40|513.19|511.29|513.19|511.29|513.2|511.3|513.19|511.29|3
1732444190000|2024-11-24 10:29:50|513.21|511.31|513.32|511.42|513.39|511.49|513.21|511.31|8
1732444200000|2024-11-24 10:30:00|513.31|511.41|513.15|511.25|513.31|511.41|513.14|511.24|3
1732444210000|2024-11-24 10:30:10|513.16|511.26|513.17|511.27|513.17|511.27|513.16|511.26|2
1732444220000|2024-11-24 10:30:20|513.26|511.36|513.46|511.56|513.46|511.56|513.21|511.31|15
1732444230000|2024-11-24 10:30:30|513.47|511.57|513.47|511.57|513.48|511.58|513.46|511.56|5
1732444240000|2024-11-24 10:30:40|513.42|511.52|513.51|511.61|513.51|511.61|513.42|511.52|4
1732444250000|2024-11-24 10:30:50|513.52|511.62|513.52|511.62|513.52|511.62|513.51|511.61|3
1732444260000|2024-11-24 10:31:00|513.53|511.63|513.53|511.63|513.53|511.63|513.53|511.63|1
1732444270000|2024-11-24 10:31:10|513.54|511.64|513.52|511.62|513.54|511.64|513.51|511.61|5
1732444280000|2024-11-24 10:31:20|513.51|511.61|513.56|511.66|513.6|511.7|513.5|511.6|12
1732444290000|2024-11-24 10:31:30|513.45|511.55|513.45|511.55|513.49|511.59|513.43|511.53|9
1732444300000|2024-11-24 10:31:40|513.42|511.52|513.41|511.51|513.46|511.56|513.41|511.51|4
1732444310000|2024-11-24 10:31:50|513.4|511.5|513.29|511.39|513.4|511.5|513.29|511.39|5
1732444320000|2024-11-24 10:32:00|513.28|511.38|512.91|511.01|513.28|511.38|512.91|511.01|17
1732444330000|2024-11-24 10:32:10|512.93|511.03|513.21|511.31|513.21|511.31|512.91|511.01|13
1732444340000|2024-11-24 10:32:20|513.31|511.41|513.03|511.13|513.44|511.54|513.03|511.13|25
1732444350000|2024-11-24 10:32:30|513.04|511.14|513.28|511.38|513.28|511.38|513.04|511.14|12
1732444360000|2024-11-24 10:32:40|513.29|511.39|513.29|511.39|513.29|511.39|513.29|511.39|1
1732444370000|2024-11-24 10:32:50|513.3|511.4|513.65|511.75|513.65|511.75|513.3|511.4|16
1732444380000|2024-11-24 10:33:00|513.64|511.74|513.69|511.79|513.69|511.79|513.49|511.59|7
1732444390000|2024-11-24 10:33:10|513.66|511.76|513.52|511.62|513.66|511.76|513.52|511.62|9
1732444400000|2024-11-24 10:33:20|513.51|511.61|513.24|511.34|513.51|511.61|513.22|511.32|14
1732444410000|2024-11-24 10:33:30|513.23|511.33|513.46|511.56|513.48|511.58|513.23|511.33|13
1732444420000|2024-11-24 10:33:40|513.47|511.57|512.96|511.06|513.47|511.57|512.96|511.06|22
1732444430000|2024-11-24 10:33:50|512.95|511.05|512.94|511.04|512.96|511.06|512.89|510.99|6
1732444440000|2024-11-24 10:34:00|512.93|511.03|512.88|510.98|512.97|511.07|512.87|510.97|11
1732444450000|2024-11-24 10:34:10|512.87|510.97|512.48|510.58|512.87|510.97|512.48|510.58|10
1732444460000|2024-11-24 10:34:20|512.46|510.56|512.49|510.59|512.62|510.72|512.43|510.53|16
1732444470000|2024-11-24 10:34:30|512.48|510.58|511.76|509.86|512.48|510.58|511.76|509.86|21
1732444480000|2024-11-24 10:34:40|511.74|509.84|511.07|509.17|511.74|509.84|511|509.1|25
1732444490000|2024-11-24 10:34:50|511.09|509.19|511.13|509.23|511.15|509.25|511.08|509.18|12
1732444500000|2024-11-24 10:35:00|511.1|509.2|511.28|509.38|511.57|509.67|511.1|509.2|27
1732444510000|2024-11-24 10:35:10|511.27|509.37|511.29|509.39|511.29|509.39|511.24|509.34|8
1732444520000|2024-11-24 10:35:20|511.3|509.4|511.07|509.17|511.3|509.4|511.07|509.17|10
1732444530000|2024-11-24 10:35:30|511.06|509.16|511.37|509.47|511.38|509.48|511.06|509.16|6
1732444540000|2024-11-24 10:35:40|511.38|509.48|511.41|509.51|511.44|509.54|511.38|509.48|12
1732444550000|2024-11-24 10:35:50|511.42|509.52|511.55|509.65|511.59|509.69|511.42|509.52|12
1732444560000|2024-11-24 10:36:00|511.56|509.66|511.56|509.66|511.63|509.73|511.56|509.66|7
1732444570000|2024-11-24 10:36:10|511.55|509.65|511.21|509.31|511.57|509.67|511.21|509.31|15
1732444580000|2024-11-24 10:36:20|511.16|509.26|511.16|509.26|511.18|509.28|511.14|509.24|11
1732444590000|2024-11-24 10:36:30|511.17|509.27|511.27|509.37|511.27|509.37|511.16|509.26|4
1732444600000|2024-11-24 10:36:40|511.28|509.38|511.3|509.4|511.3|509.4|511.28|509.38|3
1732444610000|2024-11-24 10:36:50|511.31|509.41|511.51|509.61|511.54|509.64|511.26|509.36|10
1732444620000|2024-11-24 10:37:00|511.52|509.62|511.51|509.61|511.53|509.63|511.5|509.6|7
1732444630000|2024-11-24 10:37:10|511.42|509.52|511.11|509.21|511.42|509.52|511.11|509.21|12
1732444640000|2024-11-24 10:37:20|510.93|509.03|510.07|508.17|510.93|509.03|510.05|508.15|23
1732444650000|2024-11-24 10:37:30|510.05|508.15|510.03|508.13|510.1|508.2|510.03|508.13|7
1732444660000|2024-11-24 10:37:40|510.04|508.14|510.05|508.15|510.06|508.16|510.01|508.11|9
1732444670000|2024-11-24 10:37:50|510.06|508.16|510.14|508.24|510.14|508.24|510.06|508.16|7
1732444680000|2024-11-24 10:38:00|510.15|508.25|510.19|508.29|510.19|508.29|510.15|508.25|7
1732444690000|2024-11-24 10:38:10|510.2|508.3|510.08|508.18|510.2|508.3|510.03|508.13|9
1732444700000|2024-11-24 10:38:20|510.09|508.19|510.16|508.26|510.16|508.26|510.09|508.19|6
1732444710000|2024-11-24 10:38:30|510.13|508.23|510.19|508.29|510.19|508.29|510.13|508.23|9
1732444720000|2024-11-24 10:38:40|510.18|508.28|509.9|508|510.2|508.3|509.89|507.99|8
1732444730000|2024-11-24 10:38:50|509.91|508.01|510.06|508.16|510.06|508.16|509.91|508.01|13
1732444740000|2024-11-24 10:39:00|510.07|508.17|510.1|508.2|510.1|508.2|510.06|508.16|6
1732444750000|2024-11-24 10:39:10|510.09|508.19|509.99|508.09|510.11|508.21|509.89|507.99|7
1732444760000|2024-11-24 10:39:20|509.89|507.99|510.1|508.2|510.11|508.21|509.89|507.99|21
1732444770000|2024-11-24 10:39:30|510.11|508.21|510.13|508.23|510.13|508.23|510.11|508.21|5
1732444780000|2024-11-24 10:39:40|510.04|508.14|509.74|507.84|510.04|508.14|509.74|507.84|7
1732444790000|2024-11-24 10:39:50|509.73|507.83|509.19|507.29|509.73|507.83|509.18|507.28|13
1732444800000|2024-11-24 10:40:00|509.2|507.3|509.2|507.3|509.23|507.33|509.2|507.3|5
1732444810000|2024-11-24 10:40:10|509.22|507.32|509.24|507.34|509.25|507.35|509.2|507.3|9
1732444820000|2024-11-24 10:40:20|509.25|507.35|509.69|507.79|509.69|507.79|509.25|507.35|21
1732444830000|2024-11-24 10:40:30|509.7|507.8|509.67|507.77|509.7|507.8|509.67|507.77|4
1732444840000|2024-11-24 10:40:40|509.68|507.78|509.47|507.57|509.68|507.78|509.47|507.57|6
1732444850000|2024-11-24 10:40:50|509.4|507.5|509.21|507.31|509.48|507.58|509.2|507.3|9
1732444860000|2024-11-24 10:41:00|509.2|507.3|509.16|507.26|509.2|507.3|509.16|507.26|5
1732444870000|2024-11-24 10:41:10|509.15|507.25|509.44|507.54|509.46|507.56|509.15|507.25|16
1732444880000|2024-11-24 10:41:20|509.4|507.5|509.16|507.26|509.45|507.55|509.16|507.26|13
1732444890000|2024-11-24 10:41:30|509.13|507.23|509.13|507.23|509.18|507.28|509.13|507.23|7
1732444900000|2024-11-24 10:41:40|509.16|507.26|509.06|507.16|509.16|507.26|508.99|507.09|14
1732444910000|2024-11-24 10:41:50|509.07|507.17|509.1|507.2|509.1|507.2|509.05|507.15|6
1732444920000|2024-11-24 10:42:00|509.11|507.21|509.1|507.2|509.11|507.21|509.09|507.19|10
1732444930000|2024-11-24 10:42:10|508.94|507.04|508.94|507.04|508.95|507.05|508.94|507.04|5
1732444940000|2024-11-24 10:42:20|508.92|507.02|508.42|506.52|508.92|507.02|508.42|506.52|14
1732444950000|2024-11-24 10:42:30|508.4|506.5|508.23|506.33|508.75|506.85|508.13|506.23|16
1732444960000|2024-11-24 10:42:40|508.11|506.21|508.09|506.19|508.12|506.22|508.09|506.19|5
1732444970000|2024-11-24 10:42:50|508.1|506.2|508.09|506.19|508.1|506.2|508.08|506.18|5
1732444980000|2024-11-24 10:43:00|508.1|506.2|508.06|506.16|508.1|506.2|508.06|506.16|4
1732444990000|2024-11-24 10:43:10|508.07|506.17|507.84|505.94|508.07|506.17|507.78|505.88|16
1732445000000|2024-11-24 10:43:20|507.89|505.99|508.02|506.12|508.02|506.12|507.89|505.99|18
1732445010000|2024-11-24 10:43:30|508.03|506.13|507.78|505.88|508.04|506.14|507.78|505.88|9
1732445020000|2024-11-24 10:43:40|507.77|505.87|507.19|505.29|507.77|505.87|507.18|505.28|12
1732445030000|2024-11-24 10:43:50|507.2|505.3|507.19|505.29|507.2|505.3|507.18|505.28|3
1732445040000|2024-11-24 10:44:00|507.2|505.3|507.06|505.16|507.23|505.33|507.03|505.13|13
1732445050000|2024-11-24 10:44:10|507.07|505.17|507.13|505.23|507.13|505.23|507.07|505.17|8
1732445060000|2024-11-24 10:44:20|507.14|505.24|506.93|505.03|507.15|505.25|506.93|505.03|6
1732445070000|2024-11-24 10:44:30|506.94|505.04|506.87|504.97|506.94|505.04|506.79|504.89|11
1732445080000|2024-11-24 10:44:40|506.86|504.96|506.54|504.64|506.86|504.96|506.54|504.64|12
1732445090000|2024-11-24 10:44:50|506.55|504.65|506.88|504.98|506.88|504.98|506.55|504.65|18
1732445100000|2024-11-24 10:45:00|506.89|504.99|506.75|504.85|506.89|504.99|506.75|504.85|11
1732445110000|2024-11-24 10:45:10|506.76|504.86|506.55|504.65|506.77|504.87|506.55|504.65|6
1732445120000|2024-11-24 10:45:20|506.56|504.66|506.55|504.65|506.56|504.66|506.55|504.65|4
1732445130000|2024-11-24 10:45:30|506.53|504.63|505.57|503.67|506.56|504.66|505.57|503.67|10
1732445140000|2024-11-24 10:45:40|505.56|503.66|505.58|503.68|505.58|503.68|505.53|503.63|17
1732445150000|2024-11-24 10:45:50|505.59|503.69|505.14|503.24|505.65|503.75|505.14|503.24|18
1732445160000|2024-11-24 10:46:00|505.15|503.25|505.07|503.17|505.36|503.46|505.07|503.17|17
1732445170000|2024-11-24 10:46:10|504.95|503.05|504.52|502.62|504.95|503.05|504.52|502.62|16
1732445180000|2024-11-24 10:46:20|504.51|502.61|504.2|502.3|504.51|502.61|504.2|502.3|19
1732445190000|2024-11-24 10:46:30|504.14|502.24|504.06|502.16|504.14|502.24|503.91|502.01|20
1732445200000|2024-11-24 10:46:40|504.04|502.14|504.13|502.23|504.13|502.23|504.01|502.11|16
1732445210000|2024-11-24 10:46:50|504.11|502.21|504.04|502.14|504.15|502.25|504.03|502.13|10
1732445220000|2024-11-24 10:47:00|504.03|502.13|504.14|502.24|504.14|502.24|503.77|501.87|17
1732445230000|2024-11-24 10:47:10|504.15|502.25|504.05|502.15|504.91|503.01|504.05|502.15|22
1732445240000|2024-11-24 10:47:20|504.04|502.14|504.31|502.41|504.35|502.45|503.99|502.09|18
1732445250000|2024-11-24 10:47:30|504.32|502.42|505.26|503.36|505.27|503.37|504.32|502.42|24
1732445260000|2024-11-24 10:47:40|505.27|503.37|505.63|503.73|505.65|503.75|505.27|503.37|17
1732445270000|2024-11-24 10:47:50|505.61|503.71|506.06|504.16|506.06|504.16|505.61|503.71|19
1732445280000|2024-11-24 10:48:00|506.07|504.17|506.64|504.74|506.64|504.74|505.98|504.08|23
1732445290000|2024-11-24 10:48:10|506.65|504.75|506.66|504.76|506.71|504.81|506.47|504.57|19
1732445300000|2024-11-24 10:48:20|506.7|504.8|506.53|504.63|506.71|504.81|506.41|504.51|24
1732445310000|2024-11-24 10:48:30|506.54|504.64|506.29|504.39|507.07|505.17|506.29|504.39|25
1732445320000|2024-11-24 10:48:40|506.27|504.37|506.15|504.25|506.27|504.37|506.13|504.23|15
1732445330000|2024-11-24 10:48:50|506.14|504.24|506.13|504.23|506.14|504.24|506.12|504.22|3
1732445340000|2024-11-24 10:49:00|506.11|504.21|506.05|504.15|506.13|504.23|506.04|504.14|12
1732445360000|2024-11-24 10:49:20|506|504.1|505.98|504.08|506.01|504.11|505.93|504.03|8
1732445370000|2024-11-24 10:49:30|505.93|504.03|505.92|504.02|505.94|504.04|505.85|503.95|12
1732445380000|2024-11-24 10:49:40|505.91|504.01|506.08|504.18|506.09|504.19|505.91|504.01|4
1732445390000|2024-11-24 10:49:50|506.09|504.19|506.09|504.19|506.09|504.19|506.09|504.19|1
1732445400000|2024-11-24 10:50:00|506.1|504.2|506.59|504.69|506.6|504.7|506.1|504.2|13
1732445410000|2024-11-24 10:50:10|506.6|504.7|507.08|505.18|507.08|505.18|506.6|504.7|19
1732445420000|2024-11-24 10:50:20|507.07|505.17|507.2|505.3|507.28|505.38|507.07|505.17|17
1732445430000|2024-11-24 10:50:30|507.21|505.31|507.69|505.79|507.69|505.79|507.21|505.31|18
1732445440000|2024-11-24 10:50:40|507.7|505.8|507.76|505.86|507.76|505.86|507.69|505.79|15
1732445450000|2024-11-24 10:50:50|507.77|505.87|508.25|506.35|508.25|506.35|507.77|505.87|14
1732445460000|2024-11-24 10:51:00|508.26|506.36|508.05|506.15|508.28|506.38|508.05|506.15|18
1732445470000|2024-11-24 10:51:10|508.06|506.16|508.44|506.54|508.44|506.54|508|506.1|24
1732445480000|2024-11-24 10:51:20|508.45|506.55|509.01|507.11|509.01|507.11|508.45|506.55|26
1732445490000|2024-11-24 10:51:30|509.02|507.12|509.06|507.16|509.08|507.18|509.02|507.12|17
1732445500000|2024-11-24 10:51:40|509.07|507.17|509.42|507.52|509.42|507.52|509.07|507.17|20
1732445510000|2024-11-24 10:51:50|509.5|507.6|509.36|507.46|509.5|507.6|509.35|507.45|4
1732445520000|2024-11-24 10:52:00|509.37|507.47|509.39|507.49|509.42|507.52|509.37|507.47|12
1732445530000|2024-11-24 10:52:10|509.4|507.5|509.63|507.73|509.76|507.86|509.4|507.5|12
1732445540000|2024-11-24 10:52:20|509.62|507.72|509.63|507.73|509.64|507.74|509.62|507.72|4
1732445550000|2024-11-24 10:52:30|509.64|507.74|509.63|507.73|509.76|507.86|509.62|507.72|11
1732445560000|2024-11-24 10:52:40|509.62|507.72|509.54|507.64|509.62|507.72|509.52|507.62|9
1732445570000|2024-11-24 10:52:50|509.55|507.65|509.43|507.53|509.75|507.85|509.43|507.53|15
1732445580000|2024-11-24 10:53:00|509.41|507.51|509.24|507.34|509.41|507.51|509.24|507.34|11
1732445590000|2024-11-24 10:53:10|509.25|507.35|509.23|507.33|509.25|507.35|509.22|507.32|6
1732445600000|2024-11-24 10:53:20|509.24|507.34|509.79|507.89|509.79|507.89|509.24|507.34|17
1732445610000|2024-11-24 10:53:30|509.8|507.9|509.88|507.98|509.88|507.98|509.77|507.87|13
1732445620000|2024-11-24 10:53:40|509.89|507.99|509.79|507.89|509.9|508|509.79|507.89|10
1732445630000|2024-11-24 10:53:50|509.78|507.88|509.78|507.88|509.78|507.88|509.78|507.88|1
1732445640000|2024-11-24 10:54:00|509.79|507.89|509.99|508.09|509.99|508.09|509.78|507.88|5
1732445650000|2024-11-24 10:54:10|510|508.1|510.15|508.25|510.15|508.25|510|508.1|9
1732445660000|2024-11-24 10:54:20|510.16|508.26|509.99|508.09|510.24|508.34|509.99|508.09|16
1732445670000|2024-11-24 10:54:30|509.98|508.08|510.32|508.42|510.45|508.55|509.98|508.08|18
1732445680000|2024-11-24 10:54:40|510.43|508.53|510.5|508.6|510.5|508.6|510.42|508.52|11
1732445690000|2024-11-24 10:54:50|510.52|508.62|510.72|508.82|510.72|508.82|510.52|508.62|13
1732445700000|2024-11-24 10:55:00|510.71|508.81|510.7|508.8|510.71|508.81|510.66|508.76|5
1732445710000|2024-11-24 10:55:10|510.71|508.81|510.78|508.88|510.8|508.9|510.7|508.8|6
1732445720000|2024-11-24 10:55:20|510.77|508.87|510.08|508.18|510.77|508.87|510.08|508.18|20
1732445730000|2024-11-24 10:55:30|510.07|508.17|509.7|507.8|510.07|508.17|509.7|507.8|20
1732445740000|2024-11-24 10:55:40|509.66|507.76|509.21|507.31|509.67|507.77|509.21|507.31|22
1732445750000|2024-11-24 10:55:50|509.2|507.3|508.92|507.02|509.2|507.3|508.92|507.02|10
1732445760000|2024-11-24 10:56:00|508.95|507.05|509.26|507.36|509.26|507.36|508.93|507.03|6
1732445770000|2024-11-24 10:56:10|509.27|507.37|509.34|507.44|509.34|507.44|509.27|507.37|18
1732445780000|2024-11-24 10:56:20|509.35|507.45|509.78|507.88|509.78|507.88|509.34|507.44|20
1732445790000|2024-11-24 10:56:30|509.79|507.89|510.1|508.2|510.1|508.2|509.79|507.89|26
1732445800000|2024-11-24 10:56:40|510.11|508.21|510.48|508.58|510.48|508.58|510.11|508.21|15
1732445810000|2024-11-24 10:56:50|510.49|508.59|510.48|508.58|510.5|508.6|510.47|508.57|8
1732445820000|2024-11-24 10:57:00|510.44|508.54|509.77|507.87|510.44|508.54|509.77|507.87|23
1732445830000|2024-11-24 10:57:10|509.78|507.88|509.68|507.78|509.78|507.88|509.68|507.78|15
1732445840000|2024-11-24 10:57:20|509.67|507.77|509.45|507.55|509.67|507.77|509.33|507.43|14
1732445850000|2024-11-24 10:57:30|509.46|507.56|509.46|507.56|509.47|507.57|509.46|507.56|5
1732445860000|2024-11-24 10:57:40|509.47|507.57|509.5|507.6|509.52|507.62|509.47|507.57|11
1732445870000|2024-11-24 10:57:50|509.51|507.61|509.56|507.66|509.6|507.7|509.51|507.61|8
1732445880000|2024-11-24 10:58:00|509.59|507.69|509.79|507.89|509.79|507.89|509.59|507.69|11
1732445890000|2024-11-24 10:58:10|509.8|507.9|510.08|508.18|510.08|508.18|509.8|507.9|8
1732445900000|2024-11-24 10:58:20|510.09|508.19|510.06|508.16|510.1|508.2|510.04|508.14|10
1732445910000|2024-11-24 10:58:30|510.05|508.15|509.83|507.93|510.05|508.15|509.81|507.91|15
1732445920000|2024-11-24 10:58:40|509.82|507.92|509.66|507.76|509.82|507.92|509.66|507.76|9
1732445930000|2024-11-24 10:58:50|509.65|507.75|509.65|507.75|509.65|507.75|509.64|507.74|3
1732445940000|2024-11-24 10:59:00|509.66|507.76|509.92|508.02|509.95|508.05|509.66|507.76|10
1732445950000|2024-11-24 10:59:10|509.89|507.99|510.04|508.14|510.04|508.14|509.89|507.99|7
1732445960000|2024-11-24 10:59:20|510.05|508.15|510.25|508.35|510.31|508.41|510.02|508.12|17
1732445970000|2024-11-24 10:59:30|510.04|508.14|509.61|507.71|510.04|508.14|509.61|507.71|17
1732445980000|2024-11-24 10:59:40|509.6|507.7|509.14|507.24|509.6|507.7|509.14|507.24|15
1732445990000|2024-11-24 10:59:50|509.13|507.23|508.73|506.83|509.13|507.23|508.73|506.83|19
1732446000000|2024-11-24 11:00:00|508.72|506.82|509.16|507.26|509.16|507.26|508.39|506.49|26
1732446010000|2024-11-24 11:00:10|509.17|507.27|509.26|507.36|509.27|507.37|509.17|507.27|20
1732446020000|2024-11-24 11:00:20|509.43|507.53|509.69|507.79|509.82|507.92|509.43|507.53|18
1732446030000|2024-11-24 11:00:30|509.7|507.8|509.7|507.8|509.72|507.82|509.66|507.76|9
1732446040000|2024-11-24 11:00:40|509.74|507.84|509.7|507.8|509.74|507.84|509.7|507.8|2
1732446050000|2024-11-24 11:00:50|509.69|507.79|508.92|507.02|509.69|507.79|508.91|507.01|30
1732446060000|2024-11-24 11:01:00|508.9|507|508.62|506.72|508.91|507.01|508.62|506.72|20
1732446070000|2024-11-24 11:01:10|508.61|506.71|508.04|506.14|508.61|506.71|508.04|506.14|26
1732446080000|2024-11-24 11:01:20|508.03|506.13|507.37|505.47|508.04|506.14|507.37|505.47|19
1732446090000|2024-11-24 11:01:30|507.38|505.48|506.83|504.93|507.4|505.5|506.72|504.82|22
1732446100000|2024-11-24 11:01:40|506.84|504.94|506.47|504.57|506.84|504.94|506.42|504.52|18
1732446110000|2024-11-24 11:01:50|506.58|504.68|506.78|504.88|506.83|504.93|506.58|504.68|15
1732446120000|2024-11-24 11:02:00|506.79|504.89|506.59|504.69|507.08|505.18|506.59|504.69|20
1732446130000|2024-11-24 11:02:10|506.63|504.73|506.19|504.29|506.65|504.75|506.19|504.29|25
1732446140000|2024-11-24 11:02:20|506.18|504.28|505.69|503.79|506.18|504.28|505.69|503.79|22
1732446150000|2024-11-24 11:02:30|505.46|503.56|505.8|503.9|505.8|503.9|505.45|503.55|14
1732446160000|2024-11-24 11:02:40|505.75|503.85|505.81|503.91|505.81|503.91|505.53|503.63|19
1732446170000|2024-11-24 11:02:50|505.82|503.92|505.39|503.49|505.82|503.92|505.39|503.49|20
1732446180000|2024-11-24 11:03:00|505.38|503.48|505.27|503.37|505.38|503.48|505.21|503.31|23
1732446190000|2024-11-24 11:03:10|505.26|503.36|504.93|503.03|505.3|503.4|504.92|503.02|15
1732446200000|2024-11-24 11:03:20|505|503.1|505.45|503.55|505.45|503.55|505|503.1|9
1732446210000|2024-11-24 11:03:30|505.41|503.51|505.65|503.75|505.65|503.75|505.18|503.28|18
1732446220000|2024-11-24 11:03:40|505.64|503.74|505.61|503.71|505.67|503.77|505.59|503.69|26
1732446230000|2024-11-24 11:03:50|505.62|503.72|505.53|503.63|505.64|503.74|505.36|503.46|12
1732446240000|2024-11-24 11:04:00|505.54|503.64|505.66|503.76|505.69|503.79|505.47|503.57|22
1732446250000|2024-11-24 11:04:10|505.67|503.77|506.03|504.13|506.17|504.27|505.67|503.77|26
1732446260000|2024-11-24 11:04:20|506.11|504.21|506.06|504.16|506.44|504.54|506.06|504.16|15
1732446270000|2024-11-24 11:04:30|506.07|504.17|506.07|504.17|506.07|504.17|506.07|504.17|1
1732446280000|2024-11-24 11:04:40|506.06|504.16|505.61|503.71|506.06|504.16|505.53|503.63|11
1732446290000|2024-11-24 11:04:50|505.6|503.7|505.49|503.59|505.62|503.72|505.49|503.59|9
1732446300000|2024-11-24 11:05:00|505.44|503.54|504.49|502.59|505.44|503.54|504.39|502.49|21
1732446310000|2024-11-24 11:05:10|504.5|502.6|503.79|501.89|504.61|502.71|503.79|501.89|21
1732446320000|2024-11-24 11:05:20|503.8|501.9|503.81|501.91|503.82|501.92|503.76|501.86|13
1732446330000|2024-11-24 11:05:30|503.76|501.86|503.65|501.75|503.87|501.97|503.65|501.75|23
1732446340000|2024-11-24 11:05:40|503.64|501.74|503.04|501.14|503.66|501.76|503.04|501.14|20
1732446350000|2024-11-24 11:05:50|503.03|501.13|503.13|501.23|503.42|501.52|503|501.1|27
1732446360000|2024-11-24 11:06:00|503.12|501.22|503.25|501.35|503.51|501.61|503.06|501.16|19
1732446370000|2024-11-24 11:06:10|503.24|501.34|502.97|501.07|503.25|501.35|502.97|501.07|15
1732446380000|2024-11-24 11:06:20|502.96|501.06|502.79|500.89|502.97|501.07|502.77|500.87|21
1732446390000|2024-11-24 11:06:30|502.78|500.88|503.44|501.54|503.44|501.54|502.78|500.88|18
1732446400000|2024-11-24 11:06:40|503.43|501.53|502.95|501.05|503.49|501.59|502.95|501.05|16
1732446410000|2024-11-24 11:06:50|502.96|501.06|502.88|500.98|503.03|501.13|502.86|500.96|20
1732446420000|2024-11-24 11:07:00|502.89|500.99|502.51|500.61|502.9|501|502.34|500.44|17
1732446430000|2024-11-24 11:07:10|502.52|500.62|502.21|500.31|502.52|500.62|502.2|500.3|19
1732446440000|2024-11-24 11:07:20|502.2|500.3|502.08|500.18|502.22|500.32|501.95|500.05|20
1732446450000|2024-11-24 11:07:30|502.09|500.19|502.15|500.25|502.15|500.25|501.94|500.04|15
1732446460000|2024-11-24 11:07:40|502.17|500.27|502.53|500.63|502.55|500.65|502.17|500.27|20
1732446470000|2024-11-24 11:07:50|502.52|500.62|502.62|500.72|502.62|500.72|502.52|500.62|16
1732446480000|2024-11-24 11:08:00|502.42|500.52|502.15|500.25|502.61|500.71|502.15|500.25|20
1732446490000|2024-11-24 11:08:10|502.14|500.24|501.66|499.76|502.16|500.26|501.66|499.76|24
1732446500000|2024-11-24 11:08:20|501.67|499.77|501.42|499.52|501.7|499.8|501.42|499.52|17
1732446510000|2024-11-24 11:08:30|501.65|499.75|501.46|499.56|501.65|499.75|501.42|499.52|18
1732446520000|2024-11-24 11:08:40|501.45|499.55|501.2|499.3|501.46|499.56|501.15|499.25|20
1732446530000|2024-11-24 11:08:50|501.21|499.31|501.12|499.22|501.42|499.52|501.12|499.22|16
1732446540000|2024-11-24 11:09:00|501.11|499.21|500.32|498.42|501.11|499.21|500.32|498.42|24
1732446550000|2024-11-24 11:09:10|500.31|498.41|499.92|498.02|500.31|498.41|499.9|498|26
1732446560000|2024-11-24 11:09:20|499.91|498.01|499.07|497.17|499.91|498.01|499.03|497.13|22
1732446570000|2024-11-24 11:09:30|499.2|497.3|499.78|497.88|500.43|498.53|499.2|497.3|23
1732446580000|2024-11-24 11:09:40|499.77|497.87|500.95|499.05|500.98|499.08|499.76|497.86|17
1732446590000|2024-11-24 11:09:50|500.94|499.04|501.14|499.24|501.22|499.32|500.91|499.01|20
1732446600000|2024-11-24 11:10:00|500.88|498.98|500.27|498.37|500.88|498.98|500.08|498.18|18
1732446610000|2024-11-24 11:10:10|500.38|498.48|499.95|498.05|500.59|498.69|499.95|498.05|23
1732446620000|2024-11-24 11:10:20|499.94|498.04|500.23|498.33|500.51|498.61|499.21|497.31|22
1732446630000|2024-11-24 11:10:30|499.6|497.7|498.91|497.01|499.61|497.71|498.91|497.01|27
1732446640000|2024-11-24 11:10:40|498.9|497|498.28|496.38|498.9|497|498.04|496.14|24
1732446650000|2024-11-24 11:10:50|498.4|496.5|498.17|496.27|498.41|496.51|498.1|496.2|17
1732446660000|2024-11-24 11:11:00|498.18|496.28|498.98|497.08|498.98|497.08|498.09|496.19|18
1732446670000|2024-11-24 11:11:10|498.99|497.09|499.52|497.62|499.73|497.83|498.99|497.09|20
1732446680000|2024-11-24 11:11:20|499.2|497.3|499.55|497.65|499.57|497.67|498.65|496.75|22
1732446690000|2024-11-24 11:11:30|499.63|497.73|500.41|498.51|500.48|498.58|499.63|497.73|11
1732446700000|2024-11-24 11:11:40|500.53|498.63|501.55|499.65|501.55|499.65|500.53|498.63|20
1732446710000|2024-11-24 11:11:50|501.5|499.6|501.28|499.38|501.62|499.72|500.16|498.26|22
1732446720000|2024-11-24 11:12:00|501.27|499.37|500.96|499.06|502.06|500.16|500.68|498.78|28
1732446730000|2024-11-24 11:12:10|500.95|499.05|501.22|499.32|501.26|499.36|500.93|499.03|20
1732446740000|2024-11-24 11:12:20|501.23|499.33|502.08|500.18|502.1|500.2|501.23|499.33|17
1732446750000|2024-11-24 11:12:30|502.09|500.19|502.72|500.82|502.75|500.85|502.09|500.19|22
1732446760000|2024-11-24 11:12:40|502.71|500.81|502.78|500.88|502.79|500.89|502.36|500.46|22
1732446770000|2024-11-24 11:12:50|502.79|500.89|503.15|501.25|503.15|501.25|502.79|500.89|18
1732446780000|2024-11-24 11:13:00|503.14|501.24|503.86|501.96|503.86|501.96|503.14|501.24|15
1732446790000|2024-11-24 11:13:10|503.87|501.97|503.72|501.82|503.87|501.97|503.72|501.82|7
1732446800000|2024-11-24 11:13:20|503.69|501.79|503.27|501.37|503.69|501.79|503.27|501.37|19
1732446810000|2024-11-24 11:13:30|503.26|501.36|502.97|501.07|503.27|501.37|502.97|501.07|14
1732446820000|2024-11-24 11:13:40|502.96|501.06|502.66|500.76|502.99|501.09|502.66|500.76|25
1732446830000|2024-11-24 11:13:50|502.83|500.93|502.59|500.69|502.83|500.93|502.58|500.68|10
1732446840000|2024-11-24 11:14:00|502.58|500.68|501.98|500.08|502.58|500.68|501.98|500.08|22
1732446850000|2024-11-24 11:14:10|501.96|500.06|501.23|499.33|501.96|500.06|501.23|499.33|23
1732446860000|2024-11-24 11:14:20|501.24|499.34|501.27|499.37|501.47|499.57|501.21|499.31|26
1732446870000|2024-11-24 11:14:30|501.12|499.22|501.19|499.29|501.47|499.57|501.12|499.22|18
1732446880000|2024-11-24 11:14:40|501.18|499.28|501.17|499.27|501.18|499.28|501.17|499.27|2
1732446890000|2024-11-24 11:14:50|501.16|499.26|501.15|499.25|501.16|499.26|501.15|499.25|2
1732446900000|2024-11-24 11:15:00|501.14|499.24|500.16|498.26|501.36|499.46|500.16|498.26|18
1732446910000|2024-11-24 11:15:10|500.05|498.15|500.99|499.09|501.25|499.35|499.85|497.95|17
1732446920000|2024-11-24 11:15:20|501|499.1|500.83|498.93|501.23|499.33|500.83|498.93|8
1732446930000|2024-11-24 11:15:30|500.82|498.92|500.18|498.28|500.89|498.99|500.18|498.28|13
1732446940000|2024-11-24 11:15:40|500.1|498.2|500.42|498.52|500.43|498.53|499.96|498.06|9
1732446950000|2024-11-24 11:15:50|500.43|498.53|500.82|498.92|500.82|498.92|500.43|498.53|5
1732446960000|2024-11-24 11:16:00|500.83|498.93|500.72|498.82|501.18|499.28|500.56|498.66|16
1732446970000|2024-11-24 11:16:10|500.71|498.81|500.27|498.37|500.74|498.84|500.26|498.36|17
1732446980000|2024-11-24 11:16:20|500.26|498.36|498.99|497.09|500.26|498.36|498.98|497.08|19
1732446990000|2024-11-24 11:16:30|498.97|497.07|498.91|497.01|499.03|497.13|498.85|496.95|16
1732447000000|2024-11-24 11:16:40|498.9|497|498.49|496.59|498.95|497.05|498.45|496.55|19
1732447010000|2024-11-24 11:16:50|498.48|496.58|498.61|496.71|498.62|496.72|498.48|496.58|10
1732447020000|2024-11-24 11:17:00|498.62|496.72|498|496.1|498.62|496.72|497.52|495.62|23
1732447030000|2024-11-24 11:17:10|497.95|496.05|497.62|495.72|497.95|496.05|497.54|495.64|17
1732447040000|2024-11-24 11:17:20|497.61|495.71|498.45|496.55|498.45|496.55|497.61|495.71|24
1732447050000|2024-11-24 11:17:30|498.46|496.56|498.74|496.84|498.74|496.84|498.34|496.44|17
1732447060000|2024-11-24 11:17:40|499.07|497.17|499.18|497.28|499.18|497.28|499.07|497.17|14
1732447070000|2024-11-24 11:17:50|499.19|497.29|498.98|497.08|499.19|497.29|498.69|496.79|19
1732447080000|2024-11-24 11:18:00|498.99|497.09|499.82|497.92|499.82|497.92|498.89|496.99|18
1732447090000|2024-11-24 11:18:10|499.76|497.86|499.81|497.91|499.81|497.91|499.46|497.56|17
1732447100000|2024-11-24 11:18:20|499.82|497.92|499.45|497.55|500.03|498.13|499.45|497.55|20
1732447110000|2024-11-24 11:18:30|499.46|497.56|499.19|497.29|499.46|497.56|499.1|497.2|17
1732447120000|2024-11-24 11:18:40|499.2|497.3|499.58|497.68|499.58|497.68|499.2|497.3|17
1732447130000|2024-11-24 11:18:50|499.56|497.66|499.28|497.38|499.56|497.66|499.2|497.3|14
1732447140000|2024-11-24 11:19:00|499.29|497.39|499.77|497.87|499.83|497.93|499.28|497.38|22
1732447150000|2024-11-24 11:19:10|499.78|497.88|499.39|497.49|499.79|497.89|499.35|497.45|16
1732447160000|2024-11-24 11:19:20|499.4|497.5|498.7|496.8|499.41|497.51|498.68|496.78|16
1732447170000|2024-11-24 11:19:30|498.71|496.81|498.8|496.9|498.8|496.9|498.71|496.81|14
1732447180000|2024-11-24 11:19:40|498.81|496.91|499.24|497.34|499.25|497.35|498.81|496.91|24
1732447190000|2024-11-24 11:19:50|499.25|497.35|499.65|497.75|499.65|497.75|499.25|497.35|19
1732447200000|2024-11-24 11:20:00|499.66|497.76|500.9|499|500.9|499|499.66|497.76|27
1732447210000|2024-11-24 11:20:10|500.91|499.01|501.17|499.27|501.17|499.27|500.91|499.01|25
1732447220000|2024-11-24 11:20:20|501.18|499.28|501.73|499.83|501.74|499.84|501.18|499.28|21
1732447230000|2024-11-24 11:20:30|502.02|500.12|502.39|500.49|502.4|500.5|502.02|500.12|17
1732447240000|2024-11-24 11:20:40|502.38|500.48|502.59|500.69|502.59|500.69|502.38|500.48|17
1732447250000|2024-11-24 11:20:50|502.61|500.71|502.84|500.94|502.85|500.95|502.61|500.71|14
1732447260000|2024-11-24 11:21:00|502.86|500.96|502.25|500.35|502.87|500.97|502.25|500.35|20
1732447270000|2024-11-24 11:21:10|502.31|500.41|501.95|500.05|502.41|500.51|501.9|500|22
1732447280000|2024-11-24 11:21:20|501.94|500.04|502.02|500.12|502.02|500.12|501.93|500.03|15
1732447290000|2024-11-24 11:21:30|502.03|500.13|502.79|500.89|502.79|500.89|502.03|500.13|21
1732447300000|2024-11-24 11:21:40|502.8|500.9|503.13|501.23|503.14|501.24|502.78|500.88|19
1732447310000|2024-11-24 11:21:50|503.14|501.24|503.57|501.67|503.57|501.67|503.14|501.24|20
1732447320000|2024-11-24 11:22:00|503.58|501.68|503.79|501.89|503.79|501.89|503.58|501.68|14
1732447330000|2024-11-24 11:22:10|503.8|501.9|504.09|502.19|504.09|502.19|503.8|501.9|15
1732447340000|2024-11-24 11:22:20|504.1|502.2|504.33|502.43|504.35|502.45|504.07|502.17|14
1732447350000|2024-11-24 11:22:30|504.32|502.42|504.22|502.32|504.32|502.42|504.04|502.14|20
1732447360000|2024-11-24 11:22:40|504.23|502.33|504.52|502.62|504.52|502.62|504.23|502.33|17
1732447370000|2024-11-24 11:22:50|504.53|502.63|504.86|502.96|504.9|503|504.53|502.63|18
1732447380000|2024-11-24 11:23:00|504.87|502.97|504.62|502.72|504.89|502.99|504.58|502.68|15
1732447390000|2024-11-24 11:23:10|504.63|502.73|504.4|502.5|504.65|502.75|504.36|502.46|16
1732447400000|2024-11-24 11:23:20|504.39|502.49|504.47|502.57|504.48|502.58|504.39|502.49|12
1732447410000|2024-11-24 11:23:30|504.48|502.58|505|503.1|505|503.1|504.25|502.35|22
1732447420000|2024-11-24 11:23:40|505.01|503.11|504.86|502.96|505.15|503.25|504.86|502.96|16
1732447430000|2024-11-24 11:23:50|504.85|502.95|504.99|503.09|504.99|503.09|504.82|502.92|17
1732447440000|2024-11-24 11:24:00|504.98|503.08|505.49|503.59|505.49|503.59|504.98|503.08|19
1732447450000|2024-11-24 11:24:10|505.5|503.6|505.66|503.76|505.66|503.76|505.48|503.58|17
1732447460000|2024-11-24 11:24:20|505.67|503.77|506.09|504.19|506.1|504.2|505.67|503.77|20
1732447470000|2024-11-24 11:24:30|506.12|504.22|506.02|504.12|506.18|504.28|505.95|504.05|15
1732447480000|2024-11-24 11:24:40|506.01|504.11|506.12|504.22|506.12|504.22|506|504.1|19
1732447490000|2024-11-24 11:24:50|506.13|504.23|506.24|504.34|506.24|504.34|506.13|504.23|11
1732447500000|2024-11-24 11:25:00|506.25|504.35|506.52|504.62|506.52|504.62|506.24|504.34|16
1732447510000|2024-11-24 11:25:10|506.53|504.63|506.89|504.99|506.89|504.99|506.52|504.62|16
1732447520000|2024-11-24 11:25:20|506.9|505|507.43|505.53|507.43|505.53|506.9|505|20
1732447530000|2024-11-24 11:25:30|507.44|505.54|507.72|505.82|507.72|505.82|507.44|505.54|20
1732447540000|2024-11-24 11:25:40|507.73|505.83|507.6|505.7|507.79|505.89|507.52|505.62|17
1732447550000|2024-11-24 11:25:50|507.61|505.71|507.76|505.86|507.76|505.86|507.61|505.71|18
1732447560000|2024-11-24 11:26:00|507.77|505.87|508.01|506.11|508.09|506.19|507.77|505.87|17
1732447570000|2024-11-24 11:26:10|508.02|506.12|508.5|506.6|508.5|506.6|508.02|506.12|18
1732447580000|2024-11-24 11:26:20|508.51|506.61|508.99|507.09|509.02|507.12|508.51|506.61|23
1732447590000|2024-11-24 11:26:30|508.98|507.08|508.72|506.82|509.02|507.12|508.63|506.73|20
1732447600000|2024-11-24 11:26:40|508.73|506.83|508.2|506.3|508.9|507|508.2|506.3|29
1732447610000|2024-11-24 11:26:50|508.21|506.31|508.06|506.16|508.27|506.37|508.06|506.16|21
1732447620000|2024-11-24 11:27:00|508.05|506.15|507.56|505.66|508.05|506.15|507.56|505.66|21
1732447630000|2024-11-24 11:27:10|507.55|505.65|507.18|505.28|507.55|505.65|507.18|505.28|14
1732447640000|2024-11-24 11:27:20|507.17|505.27|506.46|504.56|507.17|505.27|506.45|504.55|18
1732447650000|2024-11-24 11:27:30|506.47|504.57|506.44|504.54|506.58|504.68|506.43|504.53|24
1732447660000|2024-11-24 11:27:40|506.42|504.52|505.98|504.08|506.43|504.53|505.96|504.06|26
1732447670000|2024-11-24 11:27:50|505.97|504.07|505.77|503.87|505.97|504.07|505.76|503.86|17
1732447680000|2024-11-24 11:28:00|505.76|503.86|505.85|503.95|505.85|503.95|505.76|503.86|8
1732447690000|2024-11-24 11:28:10|505.86|503.96|505.74|503.84|505.9|504|505.74|503.84|23
1732447700000|2024-11-24 11:28:20|505.72|503.82|505.21|503.31|505.73|503.83|505.06|503.16|19
1732447710000|2024-11-24 11:28:30|505.22|503.32|505.66|503.76|505.66|503.76|505.22|503.32|22
1732447720000|2024-11-24 11:28:40|505.67|503.77|505.08|503.18|505.72|503.82|505.08|503.18|23
1732447730000|2024-11-24 11:28:50|504.95|503.05|504.45|502.55|504.96|503.06|504.45|502.55|13
1732447740000|2024-11-24 11:29:00|504.46|502.56|504.89|502.99|504.89|502.99|504.46|502.56|12
1732447750000|2024-11-24 11:29:10|504.9|503|505.25|503.35|505.25|503.35|504.9|503|16
1732447760000|2024-11-24 11:29:20|505.27|503.37|505.46|503.56|505.55|503.65|505.27|503.37|20
1732447770000|2024-11-24 11:29:30|505.47|503.57|505.45|503.55|505.55|503.65|505.42|503.52|26
1732447780000|2024-11-24 11:29:40|505.46|503.56|504.11|502.21|505.46|503.56|504.1|502.2|21
1732447790000|2024-11-24 11:29:50|504.15|502.25|503.91|502.01|504.22|502.32|503.82|501.92|23
1732447800000|2024-11-24 11:30:00|503.92|502.02|504.44|502.54|504.44|502.54|503.92|502.02|25
1732447810000|2024-11-24 11:30:10|504.45|502.55|504.73|502.83|504.73|502.83|504.45|502.55|12
1732447820000|2024-11-24 11:30:20|504.74|502.84|505.63|503.73|505.64|503.74|504.74|502.84|14
1732447830000|2024-11-24 11:30:30|505.62|503.72|505.48|503.58|505.62|503.72|505.36|503.46|24
1732447840000|2024-11-24 11:30:40|505.4|503.5|505.4|503.5|505.47|503.57|505.38|503.48|17
1732447850000|2024-11-24 11:30:50|505.38|503.48|505.4|503.5|505.4|503.5|505.38|503.48|5
1732447860000|2024-11-24 11:31:00|505.41|503.51|505.22|503.32|505.43|503.53|504.98|503.08|15
1732447870000|2024-11-24 11:31:10|505.02|503.12|504.05|502.15|505.05|503.15|504.05|502.15|15
1732447880000|2024-11-24 11:31:20|503.85|501.95|504.31|502.41|504.31|502.41|503.85|501.95|23
1732447890000|2024-11-24 11:31:30|504.32|502.42|504.3|502.4|504.37|502.47|504.22|502.32|10
1732447900000|2024-11-24 11:31:40|504.29|502.39|504.78|502.88|504.78|502.88|504.29|502.39|17
1732447910000|2024-11-24 11:31:50|504.79|502.89|504.82|502.92|504.87|502.97|504.75|502.85|17
1732447920000|2024-11-24 11:32:00|504.83|502.93|505.2|503.3|505.28|503.38|504.83|502.93|22
1732447930000|2024-11-24 11:32:10|505.21|503.31|505.72|503.82|505.72|503.82|505.19|503.29|16
1732447940000|2024-11-24 11:32:20|505.71|503.81|506.1|504.2|506.1|504.2|505.71|503.81|21
1732447950000|2024-11-24 11:32:30|506.11|504.21|505.35|503.45|506.12|504.22|505.34|503.44|20
1732447960000|2024-11-24 11:32:40|505.34|503.44|505.11|503.21|505.34|503.44|505.11|503.21|20
1732447970000|2024-11-24 11:32:50|505.12|503.22|505.11|503.21|505.12|503.22|505.06|503.16|13
1732447980000|2024-11-24 11:33:00|504.81|502.91|505.03|503.13|505.03|503.13|504.81|502.91|25
1732447990000|2024-11-24 11:33:10|505.04|503.14|504.97|503.07|505.5|503.6|504.9|503|23
1732448000000|2024-11-24 11:33:20|504.98|503.08|505.24|503.34|505.24|503.34|504.98|503.08|24
1732448010000|2024-11-24 11:33:30|505.25|503.35|505.18|503.28|505.59|503.69|505.09|503.19|27
1732448020000|2024-11-24 11:33:40|505.19|503.29|504.93|503.03|505.3|503.4|504.93|503.03|25
1732448030000|2024-11-24 11:33:50|504.92|503.02|505|503.1|505.05|503.15|504.92|503.02|28
1732448040000|2024-11-24 11:34:00|504.95|503.05|505.3|503.4|505.3|503.4|504.9|503|23
1732448050000|2024-11-24 11:34:10|505.31|503.41|505.9|504|505.9|504|505.31|503.41|24
1732448060000|2024-11-24 11:34:20|505.85|503.95|505.03|503.13|505.85|503.95|505.03|503.13|26
1732448070000|2024-11-24 11:34:30|505.02|503.12|504.8|502.9|505.02|503.12|504.8|502.9|18
1732448080000|2024-11-24 11:34:40|504.44|502.54|503.88|501.98|504.45|502.55|503.86|501.96|12
1732448090000|2024-11-24 11:34:50|503.89|501.99|503.88|501.98|504.03|502.13|503.79|501.89|15
1732448100000|2024-11-24 11:35:00|503.89|501.99|503.34|501.44|503.96|502.06|503.34|501.44|23
1732448110000|2024-11-24 11:35:10|503.35|501.45|502.6|500.7|503.38|501.48|502.6|500.7|15
1732448120000|2024-11-24 11:35:20|502.69|500.79|502.82|500.92|502.83|500.93|502.65|500.75|11
1732448130000|2024-11-24 11:35:30|502.83|500.93|502.4|500.5|502.83|500.93|502.4|500.5|15
1732448140000|2024-11-24 11:35:40|502.34|500.44|502.37|500.47|502.37|500.47|502.2|500.3|25
1732448150000|2024-11-24 11:35:50|502.38|500.48|502.49|500.59|502.68|500.78|502.38|500.48|19
1732448160000|2024-11-24 11:36:00|502.5|500.6|502.44|500.54|502.64|500.74|502.43|500.53|22
1732448170000|2024-11-24 11:36:10|502.45|500.55|502.54|500.64|502.55|500.65|502.4|500.5|17
1732448180000|2024-11-24 11:36:20|502.55|500.65|502.63|500.73|502.64|500.74|502.53|500.63|16
1732448190000|2024-11-24 11:36:30|502.38|500.48|502.54|500.64|502.54|500.64|502.37|500.47|20
1732448200000|2024-11-24 11:36:40|502.35|500.45|502.36|500.46|502.47|500.57|502.33|500.43|10
1732448210000|2024-11-24 11:36:50|502.37|500.47|502.47|500.57|502.61|500.71|502.3|500.4|25
1732448220000|2024-11-24 11:37:00|503.32|501.42|503.49|501.59|503.49|501.59|503|501.1|20
1732448230000|2024-11-24 11:37:10|503.52|501.62|503.83|501.93|503.83|501.93|503.52|501.62|22
1732448240000|2024-11-24 11:37:20|503.84|501.94|503.99|502.09|503.99|502.09|503.74|501.84|18
1732448250000|2024-11-24 11:37:30|504|502.1|504.53|502.63|504.53|502.63|504|502.1|21
1732448260000|2024-11-24 11:37:40|504.54|502.64|504.41|502.51|504.55|502.65|504.1|502.2|16
1732448270000|2024-11-24 11:37:50|504.42|502.52|504.73|502.83|504.73|502.83|504.42|502.52|17
1732448280000|2024-11-24 11:38:00|504.74|502.84|504.35|502.45|504.85|502.95|504.35|502.45|12
1732448290000|2024-11-24 11:38:10|504.36|502.46|504.74|502.84|504.74|502.84|504.36|502.46|25
1732448300000|2024-11-24 11:38:20|504.75|502.85|505.8|503.9|505.8|503.9|504.75|502.85|22
1732448310000|2024-11-24 11:38:30|505.84|503.94|505.96|504.06|506.04|504.14|505.84|503.94|27
1732448320000|2024-11-24 11:38:40|505.97|504.07|505.23|503.33|505.97|504.07|505.12|503.22|12
1732448330000|2024-11-24 11:38:50|505.22|503.32|505|503.1|505.22|503.32|505|503.1|16
1732448340000|2024-11-24 11:39:00|504.99|503.09|505.37|503.47|505.37|503.47|504.98|503.08|11
1732448350000|2024-11-24 11:39:10|505.38|503.48|505.89|503.99|505.89|503.99|505.38|503.48|19
1732448360000|2024-11-24 11:39:20|505.88|503.98|506.52|504.62|506.52|504.62|505.86|503.96|15
1732448370000|2024-11-24 11:39:30|506.51|504.61|506.65|504.75|506.79|504.89|506.47|504.57|22
1732448380000|2024-11-24 11:39:40|506.64|504.74|506.73|504.83|506.73|504.83|506.6|504.7|13
1732448390000|2024-11-24 11:39:50|506.74|504.84|507.07|505.17|507.21|505.31|506.73|504.83|19
1732448400000|2024-11-24 11:40:00|507.08|505.18|507.67|505.77|507.68|505.78|507.08|505.18|8
1732448410000|2024-11-24 11:40:10|507.68|505.78|507.91|506.01|507.91|506.01|507.68|505.78|16
1732448420000|2024-11-24 11:40:20|507.92|506.02|508.08|506.18|508.13|506.23|507.92|506.02|26
1732448430000|2024-11-24 11:40:30|508.09|506.19|508.35|506.45|508.35|506.45|508.09|506.19|23
1732448440000|2024-11-24 11:40:40|508.36|506.46|507.47|505.57|508.83|506.93|507.17|505.27|24
1732448450000|2024-11-24 11:40:50|507.48|505.58|507.77|505.87|507.78|505.88|507.48|505.58|9
1732448460000|2024-11-24 11:41:00|507.76|505.86|508.04|506.14|508.11|506.21|507.73|505.83|23
1732448470000|2024-11-24 11:41:10|508.05|506.15|507.52|505.62|508.53|506.63|507.52|505.62|18
1732448480000|2024-11-24 11:41:20|507.64|505.74|507.61|505.71|507.64|505.74|507.59|505.69|7
1732448490000|2024-11-24 11:41:30|507.63|505.73|507.83|505.93|507.86|505.96|507.63|505.73|19
1732448500000|2024-11-24 11:41:40|507.81|505.91|508.06|506.16|508.06|506.16|507.81|505.91|15
1732448510000|2024-11-24 11:41:50|508.08|506.18|508.69|506.79|508.7|506.8|508.08|506.18|23
1732448520000|2024-11-24 11:42:00|508.68|506.78|507.85|505.95|508.68|506.78|507.85|505.95|21
1732448530000|2024-11-24 11:42:10|507.84|505.94|507.29|505.39|507.84|505.94|507.29|505.39|11
1732448540000|2024-11-24 11:42:20|507.3|505.4|507.35|505.45|507.43|505.53|507.25|505.35|18
1732448550000|2024-11-24 11:42:30|507.36|505.46|507.78|505.88|507.82|505.92|507.36|505.46|15
1732448560000|2024-11-24 11:42:40|507.77|505.87|507.72|505.82|507.77|505.87|507.69|505.79|13
1732448570000|2024-11-24 11:42:50|507.71|505.81|507.72|505.82|507.74|505.84|507.68|505.78|10
1732448580000|2024-11-24 11:43:00|507.73|505.83|507.81|505.91|507.81|505.91|507.73|505.83|13
1732448590000|2024-11-24 11:43:10|508.05|506.15|507.45|505.55|508.09|506.19|507.45|505.55|18
1732448600000|2024-11-24 11:43:20|507.43|505.53|507.26|505.36|507.43|505.53|507.26|505.36|16
1732448610000|2024-11-24 11:43:30|507.25|505.35|507.5|505.6|507.5|505.6|507.08|505.18|20
1732448620000|2024-11-24 11:43:40|507.49|505.59|507.37|505.47|507.49|505.59|507.36|505.46|14
1732448630000|2024-11-24 11:43:50|507.38|505.48|506.91|505.01|507.38|505.48|506.87|504.97|12
1732448640000|2024-11-24 11:44:00|506.98|505.08|507.46|505.56|507.46|505.56|506.98|505.08|9
1732448650000|2024-11-24 11:44:10|507.36|505.46|507.24|505.34|507.36|505.46|507.24|505.34|12
1732448660000|2024-11-24 11:44:20|507.12|505.22|507.08|505.18|507.26|505.36|507.07|505.17|23
1732448670000|2024-11-24 11:44:30|507.09|505.19|507.23|505.33|507.26|505.36|507.09|505.19|15
1732448680000|2024-11-24 11:44:40|507.24|505.34|507.6|505.7|507.62|505.72|507.24|505.34|7
1732448690000|2024-11-24 11:44:50|507.59|505.69|507.9|506|507.9|506|507.56|505.66|21
1732448700000|2024-11-24 11:45:00|507.86|505.96|506.95|505.05|507.86|505.96|506.95|505.05|13
1732448710000|2024-11-24 11:45:10|506.94|505.04|506.56|504.66|506.94|505.04|506.56|504.66|18
1732448720000|2024-11-24 11:45:20|506.53|504.63|505.65|503.75|506.53|504.63|505.65|503.75|28
1732448730000|2024-11-24 11:45:30|505.64|503.74|506.03|504.13|506.05|504.15|505.61|503.71|11
1732448740000|2024-11-24 11:45:40|506.02|504.12|505.95|504.05|506.02|504.12|505.85|503.95|23
1732448750000|2024-11-24 11:45:50|505.96|504.06|506.23|504.33|506.32|504.42|505.9|504|23
1732448760000|2024-11-24 11:46:00|506.22|504.32|506.53|504.63|506.53|504.63|506.13|504.23|17
1732448770000|2024-11-24 11:46:10|506.54|504.64|506.69|504.79|506.71|504.81|506.54|504.64|20
1732448780000|2024-11-24 11:46:20|506.7|504.8|506.54|504.64|506.7|504.8|506.26|504.36|18
1732448790000|2024-11-24 11:46:30|506.55|504.65|506.6|504.7|506.62|504.72|506.55|504.65|11
1732448800000|2024-11-24 11:46:40|506.61|504.71|506.87|504.97|506.87|504.97|506.6|504.7|11
1732448810000|2024-11-24 11:46:50|506.86|504.96|506.62|504.72|506.87|504.97|506.57|504.67|16
1732448820000|2024-11-24 11:47:00|506.61|504.71|505.99|504.09|506.61|504.71|505.99|504.09|29
1732448830000|2024-11-24 11:47:10|505.98|504.08|505.01|503.11|505.98|504.08|505.01|503.11|27
1732448840000|2024-11-24 11:47:20|505|503.1|504.34|502.44|505|503.1|504.21|502.31|26
1732448850000|2024-11-24 11:47:30|504.35|502.45|504.84|502.94|504.84|502.94|504.35|502.45|14
1732448860000|2024-11-24 11:47:40|504.83|502.93|505.25|503.35|505.25|503.35|504.83|502.93|20
1732448870000|2024-11-24 11:47:50|505.26|503.36|505.1|503.2|505.26|503.36|505.1|503.2|17
1732448880000|2024-11-24 11:48:00|505.08|503.18|504.66|502.76|505.08|503.18|504.66|502.76|17
1732448890000|2024-11-24 11:48:10|504.65|502.75|504.24|502.34|504.65|502.75|504.24|502.34|25
1732448900000|2024-11-24 11:48:20|504.23|502.33|504.14|502.24|504.23|502.33|504.07|502.17|15
1732448910000|2024-11-24 11:48:30|504.15|502.25|504.33|502.43|504.35|502.45|504.15|502.25|14
1732448920000|2024-11-24 11:48:40|504.31|502.41|504.24|502.34|504.31|502.41|504.22|502.32|10
1732448930000|2024-11-24 11:48:50|504.17|502.27|503.96|502.06|504.17|502.27|503.78|501.88|16
1732448940000|2024-11-24 11:49:00|503.95|502.05|503.95|502.05|503.96|502.06|503.93|502.03|11
1732448950000|2024-11-24 11:49:10|503.96|502.06|504.53|502.63|504.53|502.63|503.91|502.01|20
1732448960000|2024-11-24 11:49:20|504.56|502.66|504.19|502.29|504.57|502.67|504.19|502.29|20
1732448970000|2024-11-24 11:49:30|504.2|502.3|504.08|502.18|504.25|502.35|504.08|502.18|17
1732448980000|2024-11-24 11:49:40|504.07|502.17|504.02|502.12|504.07|502.17|504|502.1|9
1732448990000|2024-11-24 11:49:50|504.01|502.11|503.85|501.95|504.01|502.11|503.8|501.9|11
1732449000000|2024-11-24 11:50:00|503.83|501.93|504.19|502.29|504.21|502.31|503.83|501.93|20
1732449010000|2024-11-24 11:50:10|504.18|502.28|503.84|501.94|504.18|502.28|503.84|501.94|18
1732449020000|2024-11-24 11:50:20|503.83|501.93|503.51|501.61|503.87|501.97|503.51|501.61|23
1732449030000|2024-11-24 11:50:30|503.5|501.6|503.45|501.55|503.53|501.63|503.42|501.52|27
1732449040000|2024-11-24 11:50:40|503.44|501.54|503.41|501.51|503.44|501.54|503.22|501.32|23
1732449050000|2024-11-24 11:50:50|503.42|501.52|502.99|501.09|503.43|501.53|502.99|501.09|18
1732449060000|2024-11-24 11:51:00|503.01|501.11|502.64|500.74|503.09|501.19|502.64|500.74|14
1732449070000|2024-11-24 11:51:10|502.63|500.73|502.47|500.57|502.63|500.73|502.46|500.56|16
1732449080000|2024-11-24 11:51:20|502.46|500.56|501.95|500.05|502.46|500.56|501.94|500.04|22
1732449090000|2024-11-24 11:51:30|501.94|500.04|501.89|499.99|501.95|500.05|501.89|499.99|11
1732449100000|2024-11-24 11:51:40|501.88|499.98|501.87|499.97|501.88|499.98|501.87|499.97|2
1732449110000|2024-11-24 11:51:50|501.78|499.88|501|499.1|501.81|499.91|501|499.1|20
1732449120000|2024-11-24 11:52:00|500.99|499.09|501.05|499.15|501.07|499.17|500.99|499.09|14
1732449130000|2024-11-24 11:52:10|500.99|499.09|500.64|498.74|500.99|499.09|500.64|498.74|16
1732449140000|2024-11-24 11:52:20|500.63|498.73|500.34|498.44|500.63|498.73|500.34|498.44|14
1732449150000|2024-11-24 11:52:30|500.33|498.43|499.77|497.87|500.33|498.43|499.77|497.87|13
1732449160000|2024-11-24 11:52:40|499.76|497.86|499.79|497.89|499.79|497.89|499.76|497.86|6
1732449170000|2024-11-24 11:52:50|499.78|497.88|499.6|497.7|499.79|497.89|499.59|497.69|8
1732449180000|2024-11-24 11:53:00|499.69|497.79|499.77|497.87|499.78|497.88|499.69|497.79|12
1732449190000|2024-11-24 11:53:10|499.78|497.88|499.35|497.45|499.8|497.9|499.35|497.45|14
1732449200000|2024-11-24 11:53:20|499.32|497.42|499.06|497.16|499.32|497.42|499.05|497.15|11
1732449210000|2024-11-24 11:53:30|499.08|497.18|499.36|497.46|499.37|497.47|499.08|497.18|18
1732449220000|2024-11-24 11:53:40|499.37|497.47|499.4|497.5|499.4|497.5|499.36|497.46|8
1732449230000|2024-11-24 11:53:50|499.7|497.8|499.75|497.85|499.79|497.89|499.7|497.8|12
1732449240000|2024-11-24 11:54:00|499.76|497.86|500.44|498.54|500.44|498.54|499.76|497.86|23
1732449250000|2024-11-24 11:54:10|500.45|498.55|500.49|498.59|500.53|498.63|500.45|498.55|13
1732449260000|2024-11-24 11:54:20|500.5|498.6|501.01|499.11|501.03|499.13|500.5|498.6|16
1732449270000|2024-11-24 11:54:30|501.02|499.12|500.56|498.66|501.02|499.12|500.49|498.59|14
1732449280000|2024-11-24 11:54:40|500.55|498.65|500.76|498.86|500.76|498.86|500.55|498.65|17
1732449290000|2024-11-24 11:54:50|500.75|498.85|500.16|498.26|500.75|498.85|500.16|498.26|13
1732449300000|2024-11-24 11:55:00|500.17|498.27|500.28|498.38|500.28|498.38|500.17|498.27|5
1732449310000|2024-11-24 11:55:10|500.29|498.39|499.63|497.73|500.29|498.39|499.62|497.72|12
1732449320000|2024-11-24 11:55:20|499.62|497.72|499.05|497.15|499.63|497.73|499.05|497.15|10
1732449330000|2024-11-24 11:55:30|499.06|497.16|498.98|497.08|499.06|497.16|498.98|497.08|5
1732449340000|2024-11-24 11:55:40|498.99|497.09|499|497.1|499|497.1|498.97|497.07|9
1732449350000|2024-11-24 11:55:50|498.99|497.09|498.87|496.97|498.99|497.09|498.86|496.96|8
1732449360000|2024-11-24 11:56:00|498.86|496.96|498.94|497.04|498.94|497.04|498.85|496.95|11
1732449370000|2024-11-24 11:56:10|498.92|497.02|499.21|497.31|499.21|497.31|498.66|496.76|19
1732449380000|2024-11-24 11:56:20|499.2|497.3|498.97|497.07|499.2|497.3|498.95|497.05|9
1732449390000|2024-11-24 11:56:30|498.98|497.08|499.53|497.63|499.53|497.63|498.98|497.08|10
1732449400000|2024-11-24 11:56:40|499.54|497.64|500.11|498.21|500.12|498.22|499.54|497.64|18
1732449410000|2024-11-24 11:56:50|500.12|498.22|500.24|498.34|500.24|498.34|500.1|498.2|17
1732449420000|2024-11-24 11:57:00|500.25|498.35|499.62|497.72|500.25|498.35|499.62|497.72|15
1732449430000|2024-11-24 11:57:10|499.67|497.77|498.67|496.77|499.67|497.77|498.67|496.77|20
1732449440000|2024-11-24 11:57:20|498.39|496.49|498.5|496.6|498.5|496.6|498.13|496.23|21
1732449450000|2024-11-24 11:57:30|498.51|496.61|498.63|496.73|498.64|496.74|498.51|496.61|13
1732449460000|2024-11-24 11:57:40|498.62|496.72|498.66|496.76|498.66|496.76|498.61|496.71|7
1732449470000|2024-11-24 11:57:50|498.67|496.77|499.21|497.31|499.21|497.31|498.67|496.77|16
1732449480000|2024-11-24 11:58:00|499.22|497.32|498.72|496.82|499.49|497.59|498.72|496.82|16
1732449490000|2024-11-24 11:58:10|498.66|496.76|498.5|496.6|498.67|496.77|498.47|496.57|12
1732449500000|2024-11-24 11:58:20|498.51|496.61|499.05|497.15|499.05|497.15|498.51|496.61|20
1732449510000|2024-11-24 11:58:30|499.04|497.14|499.02|497.12|499.06|497.16|499.02|497.12|11
1732449520000|2024-11-24 11:58:40|499.03|497.13|499.22|497.32|499.22|497.32|499.02|497.12|14
1732449530000|2024-11-24 11:58:50|499.34|497.44|499.37|497.47|499.38|497.48|499.34|497.44|9
1732449540000|2024-11-24 11:59:00|499.38|497.48|499.5|497.6|499.5|497.6|499.37|497.47|8
1732449550000|2024-11-24 11:59:10|499.51|497.61|499.91|498.01|499.94|498.04|499.51|497.61|24
1732449560000|2024-11-24 11:59:20|499.92|498.02|500.01|498.11|500.03|498.13|499.92|498.02|13
1732449570000|2024-11-24 11:59:30|500|498.1|499.72|497.82|500.01|498.11|499.72|497.82|12
1732449580000|2024-11-24 11:59:40|499.71|497.81|499.52|497.62|499.71|497.81|499.52|497.62|8
1732449590000|2024-11-24 11:59:50|499.51|497.61|499.02|497.12|499.51|497.61|499.02|497.12|11
1732449600000|2024-11-24 12:00:00|499.03|497.13|499.04|497.14|499.04|497.14|499.02|497.12|8
1732449610000|2024-11-24 12:00:10|499.05|497.15|499.03|497.13|499.82|497.92|499.03|497.13|18
1732449620000|2024-11-24 12:00:20|499.04|497.14|500.94|499.04|501.75|499.85|499.04|497.14|21
1732449630000|2024-11-24 12:00:30|500.93|499.03|500.52|498.62|501.14|499.24|500.52|498.62|21
1732449640000|2024-11-24 12:00:40|500.51|498.61|500.4|498.5|500.6|498.7|500.4|498.5|28
1732449650000|2024-11-24 12:00:50|500.39|498.49|499.68|497.78|500.39|498.49|499.68|497.78|27
1732449660000|2024-11-24 12:01:00|499.67|497.77|499.8|497.9|500.51|498.61|499.62|497.72|24
1732449670000|2024-11-24 12:01:10|499.79|497.89|499.24|497.34|499.79|497.89|499.16|497.26|28
1732449680000|2024-11-24 12:01:20|499.29|497.39|499.81|497.91|500.34|498.44|499.29|497.39|19
1732449690000|2024-11-24 12:01:30|499.83|497.93|500.45|498.55|500.45|498.55|499.81|497.91|17
1732449700000|2024-11-24 12:01:40|500.64|498.74|500.8|498.9|500.93|499.03|500.44|498.54|19
1732449710000|2024-11-24 12:01:50|500.79|498.89|501.27|499.37|501.28|499.38|500.69|498.79|22
1732449720000|2024-11-24 12:02:00|501.28|499.38|500.68|498.78|501.6|499.7|500.68|498.78|21
1732449730000|2024-11-24 12:02:10|500.67|498.77|500.94|499.04|500.94|499.04|500.6|498.7|18
1732449740000|2024-11-24 12:02:20|501.04|499.14|501.75|499.85|501.75|499.85|501.04|499.14|16
1732449750000|2024-11-24 12:02:30|501.74|499.84|501.51|499.61|501.74|499.84|501.28|499.38|9
1732449760000|2024-11-24 12:02:40|501.52|499.62|501.26|499.36|501.52|499.62|501.26|499.36|13
1732449770000|2024-11-24 12:02:50|501.25|499.35|501.38|499.48|501.39|499.49|501.2|499.3|8
1732449780000|2024-11-24 12:03:00|501.39|499.49|500.86|498.96|501.39|499.49|500.7|498.8|21
1732449790000|2024-11-24 12:03:10|500.87|498.97|501.04|499.14|501.17|499.27|500.87|498.97|10
1732449800000|2024-11-24 12:03:20|501.05|499.15|501.25|499.35|501.25|499.35|501.04|499.14|10
1732449810000|2024-11-24 12:03:30|501.26|499.36|501.44|499.54|501.44|499.54|501.24|499.34|10
1732449820000|2024-11-24 12:03:40|501.52|499.62|502.1|500.2|502.14|500.24|501.52|499.62|18
1732449830000|2024-11-24 12:03:50|502.09|500.19|502.11|500.21|502.11|500.21|502.08|500.18|7
1732449840000|2024-11-24 12:04:00|502.13|500.23|502.24|500.34|502.24|500.34|502.13|500.23|8
1732449850000|2024-11-24 12:04:10|502.23|500.33|502.23|500.33|502.25|500.35|502.2|500.3|9
1732449860000|2024-11-24 12:04:20|502.24|500.34|502.29|500.39|502.29|500.39|502.24|500.34|6
1732449870000|2024-11-24 12:04:30|502.3|500.4|502.3|500.4|502.32|500.42|502.29|500.39|9
1732449880000|2024-11-24 12:04:40|502.31|500.41|502.11|500.21|502.65|500.75|502.11|500.21|15
1732449890000|2024-11-24 12:04:50|502.1|500.2|501.65|499.75|502.1|500.2|501.65|499.75|16
1732449900000|2024-11-24 12:05:00|501.66|499.76|502.2|500.3|502.2|500.3|501.65|499.75|15
1732449910000|2024-11-24 12:05:10|502.19|500.29|502.3|500.4|502.34|500.44|502.18|500.28|11
1732449920000|2024-11-24 12:05:20|502.34|500.44|502.33|500.43|502.5|500.6|502.33|500.43|10
1732449930000|2024-11-24 12:05:30|502.32|500.42|502.39|500.49|502.4|500.5|502.31|500.41|12
1732449940000|2024-11-24 12:05:40|502.4|500.5|502.69|500.79|502.69|500.79|502.4|500.5|6
1732449950000|2024-11-24 12:05:50|502.7|500.8|502.98|501.08|502.98|501.08|502.7|500.8|10
1732449960000|2024-11-24 12:06:00|502.99|501.09|503.24|501.34|503.24|501.34|502.98|501.08|14
1732449970000|2024-11-24 12:06:10|503.23|501.33|502.9|501|503.23|501.33|502.88|500.98|14
1732449980000|2024-11-24 12:06:20|503.1|501.2|503.11|501.21|503.49|501.59|503.1|501.2|18
1732449990000|2024-11-24 12:06:30|503.1|501.2|503.22|501.32|503.22|501.32|503.1|501.2|7
1732450000000|2024-11-24 12:06:40|503.24|501.34|503.53|501.63|503.54|501.64|503.22|501.32|13
1732450010000|2024-11-24 12:06:50|503.52|501.62|503.8|501.9|503.8|501.9|503.51|501.61|5
1732450020000|2024-11-24 12:07:00|503.79|501.89|503.68|501.78|503.79|501.89|503.68|501.78|20
1732450030000|2024-11-24 12:07:10|503.67|501.77|503.22|501.32|503.67|501.77|503.22|501.32|25
1732450040000|2024-11-24 12:07:20|503.21|501.31|503.38|501.48|503.39|501.49|503.21|501.31|11
1732450050000|2024-11-24 12:07:30|503.37|501.47|503.35|501.45|503.37|501.47|503.34|501.44|9
1732450060000|2024-11-24 12:07:40|503.36|501.46|503.33|501.43|503.37|501.47|503.33|501.43|11
1732450070000|2024-11-24 12:07:50|503.34|501.44|503.58|501.68|503.59|501.69|503.32|501.42|13
1732450080000|2024-11-24 12:08:00|503.78|501.88|503.79|501.89|503.8|501.9|503.75|501.85|12
1732450090000|2024-11-24 12:08:10|503.8|501.9|503.98|502.08|503.98|502.08|503.8|501.9|6
1732450100000|2024-11-24 12:08:20|503.99|502.09|504.07|502.17|504.07|502.17|503.99|502.09|9
1732450110000|2024-11-24 12:08:30|504.2|502.3|503.99|502.09|504.2|502.3|503.97|502.07|16
1732450120000|2024-11-24 12:08:40|503.98|502.08|504.2|502.3|504.2|502.3|503.98|502.08|12
1732450130000|2024-11-24 12:08:50|504.21|502.31|504.28|502.38|504.28|502.38|504.21|502.31|4
1732450140000|2024-11-24 12:09:00|504.33|502.43|504.44|502.54|504.5|502.6|504.33|502.43|11
1732450150000|2024-11-24 12:09:10|504.43|502.53|504.23|502.33|504.44|502.54|504.23|502.33|12
1732450160000|2024-11-24 12:09:20|504.22|502.32|504.22|502.32|504.25|502.35|504.21|502.31|7
1732450170000|2024-11-24 12:09:30|504.21|502.31|503.78|501.88|504.21|502.31|503.78|501.88|17
1732450180000|2024-11-24 12:09:40|503.77|501.87|503.79|501.89|503.8|501.9|503.76|501.86|5
1732450190000|2024-11-24 12:09:50|503.78|501.88|503.78|501.88|503.78|501.88|503.78|501.88|1
1732450200000|2024-11-24 12:10:00|503.79|501.89|504.56|502.66|504.59|502.69|503.79|501.89|19
1732450210000|2024-11-24 12:10:10|504.6|502.7|504.71|502.81|504.71|502.81|504.6|502.7|9
1732450220000|2024-11-24 12:10:20|504.72|502.82|504.72|502.82|504.74|502.84|504.72|502.82|5
1732450230000|2024-11-24 12:10:30|504.71|502.81|504.84|502.94|504.84|502.94|504.71|502.81|6
1732450240000|2024-11-24 12:10:40|504.83|502.93|504.61|502.71|504.85|502.95|504.59|502.69|15
1732450250000|2024-11-24 12:10:50|504.6|502.7|504.24|502.34|504.61|502.71|504.24|502.34|12
1732450260000|2024-11-24 12:11:00|504.27|502.37|503.96|502.06|504.27|502.37|503.96|502.06|11
1732450270000|2024-11-24 12:11:10|503.95|502.05|503.43|501.53|503.95|502.05|503.11|501.21|15
1732450280000|2024-11-24 12:11:20|503.35|501.45|502.72|500.82|503.36|501.46|502.66|500.76|15
1732450290000|2024-11-24 12:11:30|502.71|500.81|502.19|500.29|502.71|500.81|502.19|500.29|11
1732450300000|2024-11-24 12:11:40|502.2|500.3|502.06|500.16|502.2|500.3|502.06|500.16|12
1732450310000|2024-11-24 12:11:50|502.05|500.15|501.86|499.96|502.05|500.15|501.86|499.96|7
1732450320000|2024-11-24 12:12:00|501.85|499.95|502.48|500.58|502.48|500.58|501.85|499.95|10
1732450330000|2024-11-24 12:12:10|502.6|500.7|503.41|501.51|503.53|501.63|502.59|500.69|19
1732450340000|2024-11-24 12:12:20|503.42|501.52|503.39|501.49|503.42|501.52|503.39|501.49|4
1732450350000|2024-11-24 12:12:30|503.38|501.48|503.43|501.53|503.43|501.53|503.37|501.47|7
1732450360000|2024-11-24 12:12:40|503.47|501.57|503.38|501.48|503.5|501.6|503.38|501.48|12
1732450370000|2024-11-24 12:12:50|503.36|501.46|502.95|501.05|503.37|501.47|502.94|501.04|7
1732450380000|2024-11-24 12:13:00|502.86|500.96|503.16|501.26|503.19|501.29|502.86|500.96|10
1732450390000|2024-11-24 12:13:10|503.15|501.25|503.14|501.24|503.16|501.26|503.14|501.24|6
1732450400000|2024-11-24 12:13:20|503.25|501.35|503.59|501.69|503.59|501.69|503.24|501.34|11
1732450410000|2024-11-24 12:13:30|503.6|501.7|503.59|501.69|503.65|501.75|503.59|501.69|9
1732450420000|2024-11-24 12:13:40|503.6|501.7|503.66|501.76|503.66|501.76|503.6|501.7|6
1732450430000|2024-11-24 12:13:50|503.67|501.77|503.53|501.63|503.67|501.77|503.51|501.61|9
1732450440000|2024-11-24 12:14:00|503.52|501.62|503.5|501.6|503.52|501.62|503.5|501.6|3
1732450450000|2024-11-24 12:14:10|503.48|501.58|503.28|501.38|503.49|501.59|503.24|501.34|13
1732450460000|2024-11-24 12:14:20|503.23|501.33|503.26|501.36|503.29|501.39|503.2|501.3|17
1732450470000|2024-11-24 12:14:30|503.25|501.35|503.32|501.42|503.32|501.42|503.25|501.35|7
1732450480000|2024-11-24 12:14:40|503.33|501.43|503.47|501.57|503.47|501.57|503.33|501.43|8
1732450490000|2024-11-24 12:14:50|503.48|501.58|503.5|501.6|503.5|501.6|503.48|501.58|5
1732450500000|2024-11-24 12:15:00|503.51|501.61|503.15|501.25|503.68|501.78|503.07|501.17|14
1732450510000|2024-11-24 12:15:10|503.04|501.14|502.66|500.76|503.04|501.14|502.66|500.76|17
1732450520000|2024-11-24 12:15:20|502.52|500.62|502.41|500.51|502.52|500.62|502.41|500.51|11
1732450530000|2024-11-24 12:15:30|502.43|500.53|501.78|499.88|502.43|500.53|501.77|499.87|13
1732450540000|2024-11-24 12:15:40|501.77|499.87|501.73|499.83|501.81|499.91|501.73|499.83|9
1732450550000|2024-11-24 12:15:50|501.72|499.82|500.7|498.8|501.72|499.82|500.7|498.8|20
1732450560000|2024-11-24 12:16:00|500.63|498.73|500.04|498.14|500.63|498.73|500.04|498.14|20
1732450570000|2024-11-24 12:16:10|500.03|498.13|499.92|498.02|500.04|498.14|499.68|497.78|24
1732450580000|2024-11-24 12:16:20|499.93|498.03|500.6|498.7|500.62|498.72|499.93|498.03|26
1732450590000|2024-11-24 12:16:30|500.61|498.71|500.73|498.83|500.73|498.83|500.61|498.71|15
1732450600000|2024-11-24 12:16:40|500.74|498.84|500.44|498.54|500.76|498.86|500.44|498.54|7
1732450610000|2024-11-24 12:16:50|500.38|498.48|500.17|498.27|500.38|498.48|500.1|498.2|5
1732450620000|2024-11-24 12:17:00|500.18|498.28|500.58|498.68|500.58|498.68|500.18|498.28|22
1732450630000|2024-11-24 12:17:10|500.59|498.69|500.51|498.61|500.59|498.69|500.17|498.27|21
1732450640000|2024-11-24 12:17:20|500.52|498.62|500.3|498.4|500.66|498.76|500.3|498.4|27
1732450650000|2024-11-24 12:17:30|500.24|498.34|500.18|498.28|500.24|498.34|499.87|497.97|20
1732450660000|2024-11-24 12:17:40|500.24|498.34|500.29|498.39|500.4|498.5|500.24|498.34|16
1732450670000|2024-11-24 12:17:50|500.3|498.4|500.72|498.82|500.73|498.83|500.3|498.4|27
1732450680000|2024-11-24 12:18:00|500.73|498.83|500.3|498.4|500.76|498.86|500.2|498.3|18
1732450690000|2024-11-24 12:18:10|500.24|498.34|500.66|498.76|500.74|498.84|500.24|498.34|27
1732450700000|2024-11-24 12:18:20|500.67|498.77|500.48|498.58|500.81|498.91|500.47|498.57|16
1732450710000|2024-11-24 12:18:30|500.49|498.59|500.54|498.64|500.55|498.65|500.49|498.59|12
1732450720000|2024-11-24 12:18:40|500.35|498.45|500.44|498.54|500.44|498.54|500.35|498.45|11
1732450730000|2024-11-24 12:18:50|500.45|498.55|500.24|498.34|500.5|498.6|500.24|498.34|11
1732450740000|2024-11-24 12:19:00|500.18|498.28|499.61|497.71|500.18|498.28|499.61|497.71|16
1732450750000|2024-11-24 12:19:10|499.62|497.72|499.71|497.81|499.71|497.81|499.62|497.72|14
1732450760000|2024-11-24 12:19:20|499.72|497.82|500.22|498.32|500.24|498.34|499.72|497.82|25
1732450770000|2024-11-24 12:19:30|500.23|498.33|500.59|498.69|500.59|498.69|500.23|498.33|22
1732450780000|2024-11-24 12:19:40|500.57|498.67|500.37|498.47|500.57|498.67|500.32|498.42|13
1732450790000|2024-11-24 12:19:50|500.53|498.63|500.91|499.01|500.91|499.01|500.53|498.63|28
1732450800000|2024-11-24 12:20:00|500.92|499.02|500.84|498.94|501|499.1|500.8|498.9|21
1732450810000|2024-11-24 12:20:10|500.83|498.93|500.16|498.26|500.83|498.93|500.13|498.23|23
1732450820000|2024-11-24 12:20:20|500.17|498.27|499.49|497.59|500.19|498.29|499.48|497.58|16
1732450830000|2024-11-24 12:20:30|499.5|497.6|498.9|497|499.56|497.66|498.9|497|19
1732450840000|2024-11-24 12:20:40|498.84|496.94|499.28|497.38|499.37|497.47|498.83|496.93|26
1732450850000|2024-11-24 12:20:50|499.29|497.39|499.11|497.21|499.3|497.4|499.11|497.21|6
1732450860000|2024-11-24 12:21:00|499.32|497.42|499.06|497.16|499.41|497.51|499.06|497.16|17
1732450870000|2024-11-24 12:21:10|499.07|497.17|498.88|496.98|499.12|497.22|498.88|496.98|16
1732450880000|2024-11-24 12:21:20|498.89|496.99|498.42|496.52|498.95|497.05|498.4|496.5|11
1732450890000|2024-11-24 12:21:30|498.61|496.71|498.74|496.84|498.74|496.84|498.57|496.67|12
1732450900000|2024-11-24 12:21:40|498.75|496.85|499.32|497.42|499.32|497.42|498.75|496.85|16
1732450910000|2024-11-24 12:21:50|499.34|497.44|499.6|497.7|499.6|497.7|499.34|497.44|27
1732450920000|2024-11-24 12:22:00|499.61|497.71|500.72|498.82|500.78|498.88|499.61|497.71|26
1732450930000|2024-11-24 12:22:10|500.69|498.79|500.96|499.06|500.96|499.06|500.44|498.54|28
1732450940000|2024-11-24 12:22:20|500.97|499.07|501.14|499.24|501.14|499.24|500.95|499.05|20
1732450950000|2024-11-24 12:22:30|501.28|499.38|500.81|498.91|501.33|499.43|500.76|498.86|15
1732450960000|2024-11-24 12:22:40|500.82|498.92|500.88|498.98|501.05|499.15|500.72|498.82|16
1732450970000|2024-11-24 12:22:50|500.89|498.99|501.09|499.19|501.09|499.19|500.89|498.99|19
1732450980000|2024-11-24 12:23:00|501.1|499.2|501.38|499.48|501.41|499.51|501.1|499.2|17
1732450990000|2024-11-24 12:23:10|501.39|499.49|500.85|498.95|501.39|499.49|500.67|498.77|23
1732451000000|2024-11-24 12:23:20|500.86|498.96|501.16|499.26|501.19|499.29|500.86|498.96|27
1732451010000|2024-11-24 12:23:30|501.1|499.2|501.09|499.19|501.11|499.21|501.06|499.16|8
1732451020000|2024-11-24 12:23:40|501.1|499.2|500.8|498.9|501.18|499.28|500.77|498.87|18
1732451030000|2024-11-24 12:23:50|500.81|498.91|500.98|499.08|500.98|499.08|500.81|498.91|18
1732451040000|2024-11-24 12:24:00|500.99|499.09|500.36|498.46|501.02|499.12|500.36|498.46|15
1732451050000|2024-11-24 12:24:10|500.28|498.38|499.46|497.56|500.28|498.38|499.41|497.51|18
1732451060000|2024-11-24 12:24:20|499.42|497.52|498.83|496.93|499.42|497.52|498.83|496.93|16
1732451070000|2024-11-24 12:24:30|498.78|496.88|497.97|496.07|498.78|496.88|497.97|496.07|20
1732451080000|2024-11-24 12:24:40|497.96|496.06|497.76|495.86|497.96|496.06|497.74|495.84|7
1732451090000|2024-11-24 12:24:50|497.77|495.87|497.97|496.07|497.97|496.07|497.77|495.87|24
1732451100000|2024-11-24 12:25:00|497.98|496.08|498.49|496.59|498.5|496.6|497.98|496.08|27
1732451110000|2024-11-24 12:25:10|498.41|496.51|498.06|496.16|498.5|496.6|498.03|496.13|23
1732451120000|2024-11-24 12:25:20|498.03|496.13|498.11|496.21|498.24|496.34|497.97|496.07|20
1732451130000|2024-11-24 12:25:30|498.12|496.22|498.01|496.11|498.12|496.22|497.87|495.97|27
1732451140000|2024-11-24 12:25:40|497.95|496.05|497.87|495.97|498|496.1|497.86|495.96|16
1732451150000|2024-11-24 12:25:50|497.88|495.98|498.17|496.27|498.17|496.27|497.88|495.98|22
1732451160000|2024-11-24 12:26:00|498.18|496.28|497.88|495.98|498.18|496.28|497.88|495.98|15
1732451170000|2024-11-24 12:26:10|497.87|495.97|497.69|495.79|497.88|495.98|497.66|495.76|9
1732451180000|2024-11-24 12:26:20|497.7|495.8|497.83|495.93|497.88|495.98|497.7|495.8|19
1732451190000|2024-11-24 12:26:30|497.82|495.92|497.94|496.04|497.94|496.04|497.73|495.83|15
1732451200000|2024-11-24 12:26:40|497.98|496.08|498.05|496.15|498.09|496.19|497.98|496.08|20
1732451210000|2024-11-24 12:26:50|498.06|496.16|498.78|496.88|498.85|496.95|498.06|496.16|23
1732451220000|2024-11-24 12:27:00|498.89|496.99|498.71|496.81|498.94|497.04|498.54|496.64|27
1732451230000|2024-11-24 12:27:10|498.72|496.82|498.25|496.35|498.73|496.83|498.14|496.24|21
1732451240000|2024-11-24 12:27:20|498.26|496.36|498.42|496.52|498.46|496.56|498.18|496.28|20
1732451250000|2024-11-24 12:27:30|498.43|496.53|498.46|496.56|498.47|496.57|498.43|496.53|7
1732451260000|2024-11-24 12:27:40|498.49|496.59|498.4|496.5|498.49|496.59|498.4|496.5|10
1732451270000|2024-11-24 12:27:50|498.23|496.33|498.42|496.52|498.45|496.55|498.22|496.32|15
1732451280000|2024-11-24 12:28:00|498.41|496.51|498.4|496.5|498.42|496.52|498.4|496.5|5
1732451290000|2024-11-24 12:28:10|498.32|496.42|498.08|496.18|498.33|496.43|498.08|496.18|8
1732451300000|2024-11-24 12:28:20|498.07|496.17|497.53|495.63|498.07|496.17|497.52|495.62|17
1732451310000|2024-11-24 12:28:30|497.52|495.62|497.38|495.48|497.52|495.62|497.38|495.48|15
1732451320000|2024-11-24 12:28:40|497.37|495.47|497.47|495.57|497.47|495.57|497.35|495.45|9
1732451330000|2024-11-24 12:28:50|497.48|495.58|497.43|495.53|497.49|495.59|497.43|495.53|8
1732451340000|2024-11-24 12:29:00|497.44|495.54|497.23|495.33|497.44|495.54|497.23|495.33|13
1732451350000|2024-11-24 12:29:10|497.22|495.32|496.78|494.88|497.22|495.32|496.66|494.76|22
1732451360000|2024-11-24 12:29:20|496.77|494.87|496.86|494.96|496.87|494.97|496.58|494.68|18
1732451370000|2024-11-24 12:29:30|496.87|494.97|498.32|496.42|498.32|496.42|496.85|494.95|22
1732451380000|2024-11-24 12:29:40|498.3|496.4|499.21|497.31|499.22|497.32|498.3|496.4|15
1732451390000|2024-11-24 12:29:50|498.99|497.09|498.79|496.89|498.99|497.09|498.74|496.84|17
1732451400000|2024-11-24 12:30:00|498.75|496.85|497.49|495.59|498.75|496.85|497.49|495.59|24
1732451410000|2024-11-24 12:30:10|497.48|495.58|497.37|495.47|497.48|495.58|496.68|494.78|28
1732451420000|2024-11-24 12:30:20|497.17|495.27|496.57|494.67|497.17|495.27|496.38|494.48|30
1732451430000|2024-11-24 12:30:30|496.56|494.66|496.26|494.36|496.62|494.72|496.26|494.36|21
1732451440000|2024-11-24 12:30:40|496.28|494.38|496.2|494.3|496.28|494.38|495.54|493.64|19
1732451450000|2024-11-24 12:30:50|496.18|494.28|496.27|494.37|496.27|494.37|496.13|494.23|15
1732451460000|2024-11-24 12:31:00|496.37|494.47|496.45|494.55|496.54|494.64|496.26|494.36|18
1732451470000|2024-11-24 12:31:10|496.46|494.56|497.02|495.12|497.12|495.22|496.46|494.56|25
1732451480000|2024-11-24 12:31:20|497.09|495.19|496.11|494.21|497.09|495.19|496.11|494.21|19
1732451490000|2024-11-24 12:31:30|496.12|494.22|495.75|493.85|496.12|494.22|495.75|493.85|20
1732451500000|2024-11-24 12:31:40|495.74|493.84|494.82|492.92|495.74|493.84|494.82|492.92|23
1732451510000|2024-11-24 12:31:50|494.83|492.93|494.96|493.06|495.3|493.4|494.83|492.93|20
1732451520000|2024-11-24 12:32:00|494.97|493.07|494.96|493.06|495.02|493.12|494.71|492.81|23
1732451530000|2024-11-24 12:32:10|494.95|493.05|494.83|492.93|495.02|493.12|494.58|492.68|22
1732451540000|2024-11-24 12:32:20|494.84|492.94|494.32|492.42|495.2|493.3|494.32|492.42|23
1732451550000|2024-11-24 12:32:30|494.31|492.41|493.77|491.87|494.31|492.41|493.71|491.81|20
1732451560000|2024-11-24 12:32:40|493.83|491.93|494.45|492.55|494.48|492.58|493.74|491.84|22
1732451570000|2024-11-24 12:32:50|494.44|492.54|493.88|491.98|494.44|492.54|493.87|491.97|19
1732451580000|2024-11-24 12:33:00|493.92|492.02|494.35|492.45|494.43|492.53|493.91|492.01|16
1732451590000|2024-11-24 12:33:10|494.53|492.63|495.54|493.64|495.54|493.64|494.53|492.63|21
1732451600000|2024-11-24 12:33:20|495.55|493.65|495.22|493.32|495.6|493.7|494.92|493.02|24
1732451610000|2024-11-24 12:33:30|495.21|493.31|495.06|493.16|495.26|493.36|494.95|493.05|28
1732451620000|2024-11-24 12:33:40|495.08|493.18|495.45|493.55|495.45|493.55|495.03|493.13|21
1732451630000|2024-11-24 12:33:50|495.44|493.54|495.5|493.6|495.53|493.63|495.42|493.52|11
1732451640000|2024-11-24 12:34:00|495.51|493.61|494.15|492.25|495.56|493.66|494.15|492.25|24
1732451650000|2024-11-24 12:34:10|494.09|492.19|494.57|492.67|494.6|492.7|494.08|492.18|18
1732451660000|2024-11-24 12:34:20|494.56|492.66|493.84|491.94|494.56|492.66|493.8|491.9|21
1732451670000|2024-11-24 12:34:30|493.86|491.96|492.71|490.81|493.86|491.96|492.71|490.81|22
1732451680000|2024-11-24 12:34:40|492.7|490.8|492.08|490.18|492.7|490.8|492.08|490.18|20
1732451690000|2024-11-24 12:34:50|492.07|490.17|491.22|489.32|492.07|490.17|490.99|489.09|24
1732451700000|2024-11-24 12:35:00|491.23|489.33|491.17|489.27|491.48|489.58|491.17|489.27|19
1732451710000|2024-11-24 12:35:10|491.16|489.26|491.49|489.59|491.49|489.59|490.52|488.62|26
1732451720000|2024-11-24 12:35:20|491.5|489.6|491.75|489.85|491.9|490|491.49|489.59|20
1732451730000|2024-11-24 12:35:30|491.74|489.84|491.86|489.96|492.37|490.47|491.74|489.84|23
1732451740000|2024-11-24 12:35:40|491.85|489.95|491.58|489.68|491.96|490.06|491.54|489.64|19
1732451750000|2024-11-24 12:35:50|491.53|489.63|491.14|489.24|491.53|489.63|491.13|489.23|21
1732451760000|2024-11-24 12:36:00|491.15|489.25|490.32|488.42|491.17|489.27|490.32|488.42|19
1732451770000|2024-11-24 12:36:10|490.26|488.36|489.53|487.63|490.26|488.36|489.53|487.63|23
1732451780000|2024-11-24 12:36:20|489.54|487.64|488.57|486.67|489.54|487.64|488.57|486.67|25
1732451790000|2024-11-24 12:36:30|488.58|486.68|487.9|486|488.6|486.7|487.87|485.97|21
1732451800000|2024-11-24 12:36:40|487.86|485.96|487.88|485.98|488.03|486.13|487.56|485.66|23
1732451810000|2024-11-24 12:36:50|487.89|485.99|487.3|485.4|487.9|486|487.28|485.38|17
1732451820000|2024-11-24 12:37:00|487.31|485.41|488.26|486.36|488.51|486.61|487.31|485.41|18
1732451830000|2024-11-24 12:37:10|488.25|486.35|486.11|484.21|488.25|486.35|486.09|484.19|25
1732451840000|2024-11-24 12:37:20|486.12|484.22|485.88|483.98|486.55|484.65|485.88|483.98|27
1732451850000|2024-11-24 12:37:30|485.84|483.94|485.92|484.02|486.74|484.84|485.72|483.82|22
1732451860000|2024-11-24 12:37:40|485.85|483.95|485.31|483.41|485.87|483.97|485.27|483.37|20
1732451870000|2024-11-24 12:37:50|485.32|483.42|485.16|483.26|485.45|483.55|485.12|483.22|21
1732451880000|2024-11-24 12:38:00|485.17|483.27|486.26|484.36|486.93|485.03|485.17|483.27|28
1732451890000|2024-11-24 12:38:10|486.21|484.31|485.25|483.35|486.21|484.31|485.11|483.21|26
1732451900000|2024-11-24 12:38:20|485.94|484.04|486.53|484.63|486.58|484.68|485.53|483.63|23
1732451910000|2024-11-24 12:38:30|486.52|484.62|485.47|483.57|486.52|484.62|485.44|483.54|26
1732451920000|2024-11-24 12:38:40|485.46|483.56|485.7|483.8|485.9|484|485.45|483.55|18
1732451930000|2024-11-24 12:38:50|485.75|483.85|486.02|484.12|486.48|484.58|485.75|483.85|18
1732451940000|2024-11-24 12:39:00|486.01|484.11|486.05|484.15|487.02|485.12|486.01|484.11|24
1732451950000|2024-11-24 12:39:10|485.84|483.94|486.9|485|486.9|485|485.84|483.94|21
1732451960000|2024-11-24 12:39:20|487.11|485.21|487.26|485.36|487.27|485.37|486.89|484.99|20
1732451970000|2024-11-24 12:39:30|487.27|485.37|488.98|487.08|488.98|487.08|487.27|485.37|23
1732451980000|2024-11-24 12:39:40|489.26|487.36|489.88|487.98|489.98|488.08|489.25|487.35|17
1732451990000|2024-11-24 12:39:50|489.91|488.01|489.44|487.54|489.91|488.01|489.44|487.54|21
1732452000000|2024-11-24 12:40:00|489.43|487.53|488.19|486.29|489.43|487.53|488.19|486.29|24
1732452010000|2024-11-24 12:40:10|488.18|486.28|487.79|485.89|488.18|486.28|487.52|485.62|19
1732452020000|2024-11-24 12:40:20|487.8|485.9|487.83|485.93|488.36|486.46|487.8|485.9|22
1732452030000|2024-11-24 12:40:30|487.86|485.96|488.32|486.42|488.33|486.43|487.76|485.86|20
1732452040000|2024-11-24 12:40:40|488.33|486.43|489.22|487.32|489.22|487.32|488.1|486.2|24
1732452050000|2024-11-24 12:40:50|489.4|487.5|489.99|488.09|490.02|488.12|489.22|487.32|14
1732452060000|2024-11-24 12:41:00|489.98|488.08|488.91|487.01|490.3|488.4|488.89|486.99|23
1732452070000|2024-11-24 12:41:10|488.62|486.72|488.98|487.08|489.03|487.13|488.32|486.42|17
1732452080000|2024-11-24 12:41:20|488.99|487.09|488.7|486.8|488.99|487.09|488.68|486.78|17
1732452090000|2024-11-24 12:41:30|488.71|486.81|488.11|486.21|488.71|486.81|488.11|486.21|20
1732452100000|2024-11-24 12:41:40|488.12|486.22|487.75|485.85|488.12|486.22|487.75|485.85|19
1732452110000|2024-11-24 12:41:50|487.76|485.86|487.71|485.81|487.84|485.94|487.66|485.76|8
1732452120000|2024-11-24 12:42:00|487.7|485.8|486.64|484.74|487.7|485.8|486.58|484.68|23
1732452130000|2024-11-24 12:42:10|486.52|484.62|485.55|483.65|486.52|484.62|485.55|483.65|21
1732452140000|2024-11-24 12:42:20|485.36|483.46|484.29|482.39|485.36|483.46|484.24|482.34|23
1732452150000|2024-11-24 12:42:30|484.3|482.4|484.3|482.4|484.4|482.5|484.27|482.37|15
1732452160000|2024-11-24 12:42:40|484.31|482.41|483.54|481.64|484.31|482.41|483.34|481.44|23
1732452170000|2024-11-24 12:42:50|483.4|481.5|482.82|480.92|483.78|481.88|482.81|480.91|25
1732452180000|2024-11-24 12:43:00|483.05|481.15|484.58|482.68|485.04|483.14|483.05|481.15|24
1732452190000|2024-11-24 12:43:10|484.63|482.73|486.18|484.28|486.32|484.42|484.34|482.44|24
1732452200000|2024-11-24 12:43:20|485.89|483.99|483.84|481.94|485.89|483.99|483.84|481.94|25
1732452210000|2024-11-24 12:43:30|483.83|481.93|482.57|480.67|483.83|481.93|482.57|480.67|25
1732452220000|2024-11-24 12:43:40|482.51|480.61|482.19|480.29|482.51|480.61|482.19|480.29|18
1732452230000|2024-11-24 12:43:50|482.18|480.28|481.8|479.9|482.19|480.29|481.56|479.66|20
1732452240000|2024-11-24 12:44:00|481.72|479.82|481|479.1|481.72|479.82|481|479.1|20
1732452250000|2024-11-24 12:44:10|480.99|479.09|479.97|478.07|480.99|479.09|479.32|477.42|24
1732452260000|2024-11-24 12:44:20|479.98|478.08|480.26|478.36|481.26|479.36|479.98|478.08|22
1732452270000|2024-11-24 12:44:30|480.27|478.37|480.7|478.8|480.7|478.8|479.6|477.7|19
1732452280000|2024-11-24 12:44:40|480.71|478.81|482.22|480.32|482.23|480.33|480.71|478.81|20
1732452290000|2024-11-24 12:44:50|481.96|480.06|481.35|479.45|481.96|480.06|481.24|479.34|21
1732452300000|2024-11-24 12:45:00|481.41|479.51|484.02|482.12|484.02|482.12|481.41|479.51|29
1732452310000|2024-11-24 12:45:10|484.01|482.11|485.79|483.89|485.79|483.89|484.01|482.11|24
1732452320000|2024-11-24 12:45:20|486.11|484.21|486.41|484.51|487.17|485.27|485.46|483.56|22
1732452330000|2024-11-24 12:45:30|486.19|484.29|486.23|484.33|487.12|485.22|486.19|484.29|17
1732452340000|2024-11-24 12:45:40|486.76|484.86|487.1|485.2|487.42|485.52|486.34|484.44|20
1732452350000|2024-11-24 12:45:50|487.06|485.16|486.96|485.06|487.29|485.39|486.5|484.6|21
1732452360000|2024-11-24 12:46:00|487.04|485.14|487.07|485.17|487.94|486.04|486.78|484.88|19
1732452370000|2024-11-24 12:46:10|487.06|485.16|488.22|486.32|488.44|486.54|487.03|485.13|17
1732452380000|2024-11-24 12:46:20|488.23|486.33|488.58|486.68|488.7|486.8|488.23|486.33|17
1732452390000|2024-11-24 12:46:30|488.95|487.05|489.15|487.25|489.15|487.25|488.87|486.97|21
1732452400000|2024-11-24 12:46:40|488.9|487|488.47|486.57|488.9|487|487.76|485.86|21
1732452410000|2024-11-24 12:46:50|488.46|486.56|488.09|486.19|488.72|486.82|488.09|486.19|22
1732452420000|2024-11-24 12:47:00|488.08|486.18|487.34|485.44|488.08|486.18|487.33|485.43|19
1732452430000|2024-11-24 12:47:10|487.38|485.48|486.36|484.46|487.38|485.48|486.36|484.46|20
1732452440000|2024-11-24 12:47:20|486.35|484.45|486.23|484.33|486.68|484.78|486.23|484.33|21
1732452450000|2024-11-24 12:47:30|486.24|484.34|485.43|483.53|486.26|484.36|485.4|483.5|24
1732452460000|2024-11-24 12:47:40|485.4|483.5|484.69|482.79|485.4|483.5|484.56|482.66|27
1732452470000|2024-11-24 12:47:50|484.74|482.84|485.15|483.25|485.25|483.35|484.73|482.83|20
1732452480000|2024-11-24 12:48:00|485.19|483.29|483.5|481.6|485.19|483.29|483.5|481.6|22
1732452490000|2024-11-24 12:48:10|483.49|481.59|484.43|482.53|484.67|482.77|483.33|481.43|23
1732452500000|2024-11-24 12:48:20|484.32|482.42|484.08|482.18|484.32|482.42|483.45|481.55|21
1732452510000|2024-11-24 12:48:30|484.09|482.19|485.43|483.53|485.44|483.54|484.08|482.18|19
1732452520000|2024-11-24 12:48:40|485.4|483.5|484.18|482.28|485.4|483.5|484.18|482.28|18
1732452530000|2024-11-24 12:48:50|484.17|482.27|483.03|481.13|484.18|482.28|483.03|481.13|26
1732452540000|2024-11-24 12:49:00|483.04|481.14|484.18|482.28|484.18|482.28|482.67|480.77|23
1732452550000|2024-11-24 12:49:10|484.19|482.29|484.01|482.11|484.31|482.41|484.01|482.11|22
1732452560000|2024-11-24 12:49:20|484.02|482.12|484.38|482.48|484.38|482.48|483.46|481.56|20
1732452570000|2024-11-24 12:49:30|484.4|482.5|485|483.1|485.11|483.21|484.39|482.49|21
1732452580000|2024-11-24 12:49:40|485.05|483.15|486.59|484.69|486.6|484.7|485.05|483.15|26
1732452590000|2024-11-24 12:49:50|486.97|485.07|486.55|484.65|487.06|485.16|486.41|484.51|27
1732452600000|2024-11-24 12:50:00|486.68|484.78|486.09|484.19|487.3|485.4|486.09|484.19|22
1732452610000|2024-11-24 12:50:10|486.08|484.18|485.83|483.93|486.08|484.18|485.75|483.85|22
1732452620000|2024-11-24 12:50:20|485.82|483.92|485.52|483.62|485.89|483.99|485.34|483.44|21
1732452630000|2024-11-24 12:50:30|485.47|483.57|484.82|482.92|485.47|483.57|484.68|482.78|25
1732452640000|2024-11-24 12:50:40|484.9|483|485.49|483.59|485.68|483.78|484.9|483|26
1732452650000|2024-11-24 12:50:50|485.51|483.61|485.76|483.86|485.76|483.86|485.45|483.55|19
1732452660000|2024-11-24 12:51:00|485.81|483.91|484.49|482.59|486.22|484.32|484.49|482.59|28
1732452670000|2024-11-24 12:51:10|484.22|482.32|485.42|483.52|485.42|483.52|484.13|482.23|22
1732452680000|2024-11-24 12:51:20|485.81|483.91|486.75|484.85|486.99|485.09|485.81|483.91|28
1732452690000|2024-11-24 12:51:30|486.74|484.84|487.66|485.76|487.66|485.76|486.74|484.84|16
1732452700000|2024-11-24 12:51:40|487.64|485.74|487.64|485.74|487.78|485.88|487.6|485.7|16
1732452710000|2024-11-24 12:51:50|487.63|485.73|487.65|485.75|487.65|485.75|487.18|485.28|22
1732452720000|2024-11-24 12:52:00|487.76|485.86|487.35|485.45|487.8|485.9|487.17|485.27|24
1732452730000|2024-11-24 12:52:10|487.56|485.66|489.3|487.4|489.3|487.4|487.56|485.66|17
1732452740000|2024-11-24 12:52:20|489.31|487.41|489.31|487.41|489.32|487.42|489.02|487.12|21
1732452750000|2024-11-24 12:52:30|489.32|487.42|489.12|487.22|489.37|487.47|489.02|487.12|15
1732452760000|2024-11-24 12:52:40|489.13|487.23|489.36|487.46|489.36|487.46|489.13|487.23|16
1732452770000|2024-11-24 12:52:50|489.37|487.47|489.55|487.65|489.55|487.65|489.37|487.47|21
1732452780000|2024-11-24 12:53:00|489.57|487.67|490.3|488.4|490.3|488.4|489.57|487.67|26
1732452790000|2024-11-24 12:53:10|490.31|488.41|489.99|488.09|490.32|488.42|489.9|488|18
1732452800000|2024-11-24 12:53:20|490.01|488.11|490.35|488.45|490.35|488.45|490.01|488.11|16
1732452810000|2024-11-24 12:53:30|490.36|488.46|490.79|488.89|490.79|488.89|490.36|488.46|19
1732452820000|2024-11-24 12:53:40|490.8|488.9|491.13|489.23|491.14|489.24|490.8|488.9|18
1732452830000|2024-11-24 12:53:50|491.14|489.24|490.79|488.89|491.14|489.24|490.74|488.84|21
1732452840000|2024-11-24 12:54:00|490.8|488.9|490.98|489.08|490.98|489.08|490.8|488.9|12
1732452850000|2024-11-24 12:54:10|490.99|489.09|490.55|488.65|490.99|489.09|490.52|488.62|14
1732452860000|2024-11-24 12:54:20|490.56|488.66|490.6|488.7|490.65|488.75|490.53|488.63|18
1732452870000|2024-11-24 12:54:30|490.61|488.71|490.85|488.95|490.86|488.96|490.61|488.71|17
1732452880000|2024-11-24 12:54:40|490.86|488.96|490.46|488.56|490.86|488.96|490.44|488.54|11
1732452890000|2024-11-24 12:54:50|490.47|488.57|490.38|488.48|490.47|488.57|490.37|488.47|10
1732452900000|2024-11-24 12:55:00|490.39|488.49|490.04|488.14|490.46|488.56|489.99|488.09|17
1732452910000|2024-11-24 12:55:10|489.98|488.08|489.34|487.44|489.98|488.08|489.34|487.44|20
1732452920000|2024-11-24 12:55:20|489.28|487.38|488.92|487.02|489.28|487.38|488.88|486.98|17
1732452930000|2024-11-24 12:55:30|488.93|487.03|488.45|486.55|489.03|487.13|488.19|486.29|22
1732452940000|2024-11-24 12:55:40|488.44|486.54|488.81|486.91|488.85|486.95|488.44|486.54|23
1732452950000|2024-11-24 12:55:50|488.82|486.92|489.16|487.26|489.16|487.26|488.76|486.86|20
1732452960000|2024-11-24 12:56:00|489.17|487.27|489.55|487.65|489.55|487.65|489.12|487.22|14
1732452970000|2024-11-24 12:56:10|489.9|488|489.6|487.7|489.9|488|489.39|487.49|20
1732452980000|2024-11-24 12:56:20|489.61|487.71|489.61|487.71|489.85|487.95|489.43|487.53|19
1732452990000|2024-11-24 12:56:30|489.62|487.72|489.1|487.2|489.67|487.77|489.08|487.18|19
1732453000000|2024-11-24 12:56:40|489.09|487.19|488.69|486.79|489.13|487.23|488.66|486.76|17
1732453010000|2024-11-24 12:56:50|488.59|486.69|488.46|486.56|488.62|486.72|488.36|486.46|19
1732453020000|2024-11-24 12:57:00|488.67|486.77|487.83|485.93|488.72|486.82|487.82|485.92|17
1732453030000|2024-11-24 12:57:10|487.84|485.94|487.79|485.89|487.93|486.03|487.78|485.88|19
1732453040000|2024-11-24 12:57:20|487.8|485.9|487.15|485.25|487.94|486.04|487.13|485.23|22
1732453050000|2024-11-24 12:57:30|487.16|485.26|487.26|485.36|488.31|486.41|487.16|485.26|23
1732453060000|2024-11-24 12:57:40|487.14|485.24|487.27|485.37|487.27|485.37|487.14|485.24|21
1732453070000|2024-11-24 12:57:50|487.26|485.36|487.12|485.22|487.26|485.36|487.08|485.18|17
1732453080000|2024-11-24 12:58:00|487.13|485.23|487.54|485.64|487.67|485.77|487.13|485.23|18
1732453090000|2024-11-24 12:58:10|487.55|485.65|487.79|485.89|487.82|485.92|487.54|485.64|24
1732453100000|2024-11-24 12:58:20|487.8|485.9|487.04|485.14|487.8|485.9|487.04|485.14|21
1732453110000|2024-11-24 12:58:30|487.05|485.15|487.39|485.49|487.39|485.49|487.05|485.15|17
1732453120000|2024-11-24 12:58:40|487.59|485.69|488.21|486.31|488.21|486.31|487.59|485.69|22
1732453130000|2024-11-24 12:58:50|488.22|486.32|488.83|486.93|488.83|486.93|488.22|486.32|24
1732453140000|2024-11-24 12:59:00|488.93|487.03|489.06|487.16|489.06|487.16|488.83|486.93|26
1732453150000|2024-11-24 12:59:10|489.04|487.14|489.06|487.16|489.06|487.16|488.78|486.88|15
1732453160000|2024-11-24 12:59:20|489.07|487.17|489.45|487.55|489.45|487.55|489.07|487.17|22
1732453170000|2024-11-24 12:59:30|489.44|487.54|489.43|487.53|489.44|487.54|489.43|487.53|2
1732453180000|2024-11-24 12:59:40|489.44|487.54|489.57|487.67|489.57|487.67|489.44|487.54|11
1732453190000|2024-11-24 12:59:50|489.79|487.89|490.08|488.18|490.08|488.18|489.72|487.82|27
1732453200000|2024-11-24 13:00:00|490.02|488.12|489.05|487.15|490.02|488.12|489.02|487.12|18
1732453210000|2024-11-24 13:00:10|489.06|487.16|488.65|486.75|489.5|487.6|488.63|486.73|23
1732453220000|2024-11-24 13:00:20|488.66|486.76|487.87|485.97|488.66|486.76|487.87|485.97|27
1732453230000|2024-11-24 13:00:30|487.88|485.98|489.02|487.12|489.02|487.12|487.81|485.91|18
1732453240000|2024-11-24 13:00:40|489.23|487.33|489.41|487.51|489.49|487.59|489.03|487.13|15
1732453250000|2024-11-24 13:00:50|489.35|487.45|489.31|487.41|489.35|487.45|489.29|487.39|5
1732453260000|2024-11-24 13:01:00|489.07|487.17|488.18|486.28|489.07|487.17|487.88|485.98|22
1732453270000|2024-11-24 13:01:10|488.19|486.29|487.81|485.91|488.19|486.29|487.77|485.87|22
1732453280000|2024-11-24 13:01:20|487.82|485.92|487.96|486.06|488.42|486.52|487.6|485.7|23
1732453290000|2024-11-24 13:01:30|488.08|486.18|487.64|485.74|488.23|486.33|487.64|485.74|17
1732453300000|2024-11-24 13:01:40|487.43|485.53|487.42|485.52|487.45|485.55|487.4|485.5|9
1732453310000|2024-11-24 13:01:50|487.43|485.53|487.06|485.16|487.46|485.56|487.04|485.14|19
1732453320000|2024-11-24 13:02:00|487.07|485.17|487.87|485.97|487.87|485.97|486.79|484.89|22
1732453330000|2024-11-24 13:02:10|487.88|485.98|487.19|485.29|487.96|486.06|487.1|485.2|20
1732453340000|2024-11-24 13:02:20|487.44|485.54|488.28|486.38|488.33|486.43|487.44|485.54|24
1732453350000|2024-11-24 13:02:30|488.19|486.29|487.62|485.72|488.19|486.29|487.45|485.55|18
1732453360000|2024-11-24 13:02:40|487.63|485.73|488|486.1|488.01|486.11|487.63|485.73|13
1732453370000|2024-11-24 13:02:50|488.01|486.11|488.62|486.72|488.62|486.72|488.01|486.11|23
1732453380000|2024-11-24 13:03:00|488.57|486.67|489.16|487.26|489.23|487.33|488.57|486.67|26
1732453390000|2024-11-24 13:03:10|489.05|487.15|489.05|487.15|489.05|487.15|488.49|486.59|18
1732453400000|2024-11-24 13:03:20|489.13|487.23|489.69|487.79|489.69|487.79|489.13|487.23|13
1732453410000|2024-11-24 13:03:30|489.71|487.81|490.94|489.04|490.94|489.04|489.71|487.81|21
1732453420000|2024-11-24 13:03:40|491.11|489.21|491.66|489.76|491.66|489.76|491.11|489.21|21
1732453430000|2024-11-24 13:03:50|491.67|489.77|492.17|490.27|492.17|490.27|491.67|489.77|20
1732453440000|2024-11-24 13:04:00|492.18|490.28|492.79|490.89|492.8|490.9|492.18|490.28|23
1732453450000|2024-11-24 13:04:10|492.8|490.9|492.21|490.31|492.94|491.04|491.45|489.55|25
1732453460000|2024-11-24 13:04:20|492.22|490.32|492.63|490.73|492.63|490.73|492.22|490.32|16
1732453470000|2024-11-24 13:04:30|492.64|490.74|492.91|491.01|492.91|491.01|492.64|490.74|14
1732453480000|2024-11-24 13:04:40|492.74|490.84|492.42|490.52|492.76|490.86|492.26|490.36|14
1732453490000|2024-11-24 13:04:50|492.43|490.53|492.89|490.99|492.89|490.99|492.4|490.5|26
1732453500000|2024-11-24 13:05:00|492.9|491|493.03|491.13|493.03|491.13|492.9|491|17
1732453510000|2024-11-24 13:05:10|493.04|491.14|493.45|491.55|493.51|491.61|493.04|491.14|28
1732453520000|2024-11-24 13:05:20|493.44|491.54|493.47|491.57|493.47|491.57|493.07|491.17|25
1732453530000|2024-11-24 13:05:30|493.48|491.58|493.7|491.8|493.7|491.8|493.48|491.58|16
1732453540000|2024-11-24 13:05:40|493.71|491.81|493.52|491.62|493.71|491.81|493.36|491.46|19
1732453550000|2024-11-24 13:05:50|493.57|491.67|494.24|492.34|494.24|492.34|493.57|491.67|12
1732453560000|2024-11-24 13:06:00|494.25|492.35|494.29|492.39|494.29|492.39|494.24|492.34|9
1732453570000|2024-11-24 13:06:10|494.3|492.4|494.92|493.02|494.92|493.02|494.3|492.4|19
1732453580000|2024-11-24 13:06:20|494.93|493.03|494.73|492.83|494.96|493.06|494.59|492.69|10
1732453590000|2024-11-24 13:06:30|494.74|492.84|494.57|492.67|494.74|492.84|494.27|492.37|21
1732453600000|2024-11-24 13:06:40|494.51|492.61|494.41|492.51|494.51|492.61|494.12|492.22|21
1732453610000|2024-11-24 13:06:50|494.42|492.52|494.66|492.76|494.69|492.79|494.17|492.27|22
1732453620000|2024-11-24 13:07:00|494.67|492.77|494.23|492.33|494.74|492.84|494.23|492.33|21
1732453630000|2024-11-24 13:07:10|494.19|492.29|493.81|491.91|494.19|492.29|493.77|491.87|16
1732453640000|2024-11-24 13:07:20|493.57|491.67|493.08|491.18|493.57|491.67|492.51|490.61|22
1732453650000|2024-11-24 13:07:30|493.09|491.19|493.55|491.65|493.55|491.65|493.09|491.19|26
1732453660000|2024-11-24 13:07:40|493.56|491.66|493.82|491.92|493.82|491.92|493.56|491.66|18
1732453670000|2024-11-24 13:07:50|493.83|491.93|493.9|492|493.91|492.01|493.83|491.93|15
1732453680000|2024-11-24 13:08:00|493.88|491.98|493.47|491.57|494.06|492.16|493.44|491.54|26
1732453690000|2024-11-24 13:08:10|493.48|491.58|493.64|491.74|493.64|491.74|493.25|491.35|18
1732453700000|2024-11-24 13:08:20|493.65|491.75|493.48|491.58|493.65|491.75|493.21|491.31|17
1732453710000|2024-11-24 13:08:30|493.49|491.59|494.02|492.12|494.02|492.12|493.49|491.59|28
1732453720000|2024-11-24 13:08:40|494.21|492.31|494.41|492.51|494.41|492.51|494.21|492.31|16
1732453730000|2024-11-24 13:08:50|494.42|492.52|494.54|492.64|494.54|492.64|494.39|492.49|16
1732453740000|2024-11-24 13:09:00|494.53|492.63|493.73|491.83|494.55|492.65|493.63|491.73|21
1732453750000|2024-11-24 13:09:10|493.74|491.84|493.97|492.07|494.05|492.15|493.74|491.84|17
1732453760000|2024-11-24 13:09:20|493.95|492.05|493.94|492.04|493.98|492.08|493.93|492.03|8
1732453770000|2024-11-24 13:09:30|493.95|492.05|493.72|491.82|493.95|492.05|493.66|491.76|16
1732453780000|2024-11-24 13:09:40|493.73|491.83|493.8|491.9|494.15|492.25|493.73|491.83|21
1732453790000|2024-11-24 13:09:50|493.58|491.68|492.98|491.08|493.59|491.69|492.97|491.07|8
1732453800000|2024-11-24 13:10:00|492.99|491.09|493.57|491.67|493.57|491.67|492.79|490.89|19
1732453810000|2024-11-24 13:10:10|493.58|491.68|493.62|491.72|493.67|491.77|493.58|491.68|11
1732453820000|2024-11-24 13:10:20|493.6|491.7|493.11|491.21|493.62|491.72|493.1|491.2|14
1732453830000|2024-11-24 13:10:30|493.09|491.19|493.18|491.28|493.19|491.29|493.09|491.19|14
1732453840000|2024-11-24 13:10:40|493.17|491.27|492.92|491.02|493.17|491.27|492.74|490.84|17
1732453850000|2024-11-24 13:10:50|492.93|491.03|493.56|491.66|493.76|491.86|492.93|491.03|15
1732453860000|2024-11-24 13:11:00|493.59|491.69|493.08|491.18|493.61|491.71|493|491.1|22
1732453870000|2024-11-24 13:11:10|493.14|491.24|493.88|491.98|493.88|491.98|493.14|491.24|26
1732453880000|2024-11-24 13:11:20|493.89|491.99|494.79|492.89|494.83|492.93|493.89|491.99|23
1732453890000|2024-11-24 13:11:30|494.73|492.83|495.09|493.19|495.1|493.2|494.45|492.55|18
1732453900000|2024-11-24 13:11:40|495.1|493.2|495.43|493.53|495.45|493.55|495.1|493.2|12
1732453910000|2024-11-24 13:11:50|495.44|493.54|495.42|493.52|495.47|493.57|495.4|493.5|20
1732453920000|2024-11-24 13:12:00|495.41|493.51|495.53|493.63|495.53|493.63|495.04|493.14|22
1732453930000|2024-11-24 13:12:10|495.57|493.67|495.25|493.35|495.59|493.69|495.22|493.32|14
1732453940000|2024-11-24 13:12:20|495.26|493.36|494.86|492.96|495.27|493.37|494.86|492.96|18
1732453950000|2024-11-24 13:12:30|494.84|492.94|494.62|492.72|494.87|492.97|494.5|492.6|13
1732453960000|2024-11-24 13:12:40|494.63|492.73|495.04|493.14|495.04|493.14|494.63|492.73|22
1732453970000|2024-11-24 13:12:50|495.05|493.15|495.09|493.19|495.1|493.2|495.05|493.15|7
1732453980000|2024-11-24 13:13:00|494.94|493.04|494.57|492.67|495.09|493.19|494.55|492.65|19
1732453990000|2024-11-24 13:13:10|494.59|492.69|495.02|493.12|495.02|493.12|494.59|492.69|20
1732454000000|2024-11-24 13:13:20|495.03|493.13|495.14|493.24|495.15|493.25|495.03|493.13|16
1732454010000|2024-11-24 13:13:30|495.15|493.25|494.61|492.71|495.17|493.27|494.6|492.7|20
1732454020000|2024-11-24 13:13:40|494.6|492.7|494.6|492.7|494.61|492.71|494.6|492.7|3
1732454030000|2024-11-24 13:13:50|494.58|492.68|494.11|492.21|494.58|492.68|494.11|492.21|11
1732454040000|2024-11-24 13:14:00|493.95|492.05|494.09|492.19|494.09|492.19|493.94|492.04|18
1732454050000|2024-11-24 13:14:10|494.1|492.2|494.57|492.67|494.57|492.67|494.1|492.2|14
1732454060000|2024-11-24 13:14:20|494.58|492.68|494.41|492.51|494.63|492.73|494.41|492.51|14
1732454070000|2024-11-24 13:14:30|494.42|492.52|494.53|492.63|494.53|492.63|494.41|492.51|12
1732454080000|2024-11-24 13:14:40|494.54|492.64|494.72|492.82|494.73|492.83|494.51|492.61|10
1732454090000|2024-11-24 13:14:50|494.75|492.85|494.87|492.97|494.9|493|494.75|492.85|9
1732454100000|2024-11-24 13:15:00|494.86|492.96|494.29|492.39|494.86|492.96|494.27|492.37|17
1732454110000|2024-11-24 13:15:10|494.28|492.38|493.74|491.84|494.28|492.38|493.72|491.82|13
1732454120000|2024-11-24 13:15:20|493.75|491.85|493.5|491.6|493.83|491.93|493.5|491.6|17
1732454130000|2024-11-24 13:15:30|493.49|491.59|493.66|491.76|493.66|491.76|493.34|491.44|21
1732454140000|2024-11-24 13:15:40|493.67|491.77|493.8|491.9|493.8|491.9|493.61|491.71|19
1732454150000|2024-11-24 13:15:50|493.79|491.89|494.27|492.37|494.27|492.37|493.79|491.89|17
1732454160000|2024-11-24 13:16:00|494.28|492.38|494.83|492.93|494.83|492.93|494.28|492.38|17
1732454170000|2024-11-24 13:16:10|495.06|493.16|495.28|493.38|495.32|493.42|495.06|493.16|23
1732454180000|2024-11-24 13:16:20|495.25|493.35|495.3|493.4|495.32|493.42|495.25|493.35|10
1732454190000|2024-11-24 13:16:30|495.47|493.57|495.4|493.5|495.5|493.6|495.4|493.5|11
1732454200000|2024-11-24 13:16:40|495.41|493.51|495.66|493.76|495.68|493.78|495.41|493.51|20
1732454210000|2024-11-24 13:16:50|495.67|493.77|495.73|493.83|495.8|493.9|495.63|493.73|15
1732454220000|2024-11-24 13:17:00|495.75|493.85|495.47|493.57|495.75|493.85|495.44|493.54|14
1732454230000|2024-11-24 13:17:10|495.48|493.58|495.51|493.61|495.53|493.63|495.48|493.58|12
1732454240000|2024-11-24 13:17:20|495.52|493.62|495.72|493.82|495.73|493.83|495.52|493.62|15
1732454250000|2024-11-24 13:17:30|495.71|493.81|495.4|493.5|495.71|493.81|495.4|493.5|8
1732454260000|2024-11-24 13:17:40|495.41|493.51|495.4|493.5|495.42|493.52|495.39|493.49|11
1732454270000|2024-11-24 13:17:50|495.39|493.49|495.19|493.29|495.39|493.49|495.13|493.23|14
1732454280000|2024-11-24 13:18:00|495.49|493.59|495.56|493.66|495.56|493.66|495.47|493.57|16
1732454290000|2024-11-24 13:18:10|495.57|493.67|495.72|493.82|495.72|493.82|495.53|493.63|26
1732454300000|2024-11-24 13:18:20|495.69|493.79|495.91|494.01|495.91|494.01|495.69|493.79|13
1732454310000|2024-11-24 13:18:30|495.83|493.93|495.76|493.86|495.87|493.97|495.64|493.74|15
1732454320000|2024-11-24 13:18:40|495.77|493.87|496.42|494.52|496.44|494.54|495.75|493.85|18
1732454330000|2024-11-24 13:18:50|496.43|494.53|496.42|494.52|496.43|494.53|496.42|494.52|6
1732454340000|2024-11-24 13:19:00|496.41|494.51|496.52|494.62|496.52|494.62|496.4|494.5|11
1732454350000|2024-11-24 13:19:10|496.53|494.63|496.82|494.92|496.89|494.99|496.53|494.63|19
1732454360000|2024-11-24 13:19:20|496.83|494.93|496.82|494.92|496.85|494.95|496.8|494.9|10
1732454370000|2024-11-24 13:19:30|496.8|494.9|496.99|495.09|497|495.1|496.8|494.9|12
1732454380000|2024-11-24 13:19:40|496.98|495.08|496.68|494.78|496.98|495.08|496.68|494.78|20
1732454390000|2024-11-24 13:19:50|496.67|494.77|496.96|495.06|497.02|495.12|496.63|494.73|14
1732454400000|2024-11-24 13:20:00|496.97|495.07|496.84|494.94|497.03|495.13|496.84|494.94|19
1732454410000|2024-11-24 13:20:10|496.83|494.93|496.74|494.84|496.83|494.93|496.74|494.84|13
1732454420000|2024-11-24 13:20:20|496.73|494.83|496.84|494.94|496.89|494.99|496.72|494.82|11
1732454430000|2024-11-24 13:20:30|496.83|494.93|496.58|494.68|496.83|494.93|496.58|494.68|13
1732454440000|2024-11-24 13:20:40|496.57|494.67|496.52|494.62|496.57|494.67|496.39|494.49|6
1732454450000|2024-11-24 13:20:50|496.51|494.61|496.34|494.44|496.51|494.61|496.33|494.43|9
1732454460000|2024-11-24 13:21:00|496.35|494.45|496.02|494.12|496.56|494.66|496.02|494.12|14
1732454470000|2024-11-24 13:21:10|496.01|494.11|495.81|493.91|496.01|494.11|495.78|493.88|20
1732454480000|2024-11-24 13:21:20|495.8|493.9|495.93|494.03|496.16|494.26|495.77|493.87|15
1732454490000|2024-11-24 13:21:30|495.99|494.09|496.54|494.64|496.56|494.66|495.99|494.09|22
1732454500000|2024-11-24 13:21:40|496.55|494.65|496.88|494.98|496.88|494.98|496.55|494.65|23
1732454510000|2024-11-24 13:21:50|496.87|494.97|497.11|495.21|497.11|495.21|496.87|494.97|15
1732454520000|2024-11-24 13:22:00|497.12|495.22|497.34|495.44|497.35|495.45|497.12|495.22|18
1732454530000|2024-11-24 13:22:10|497.35|495.45|497.39|495.49|497.39|495.49|497.35|495.45|7
1732454540000|2024-11-24 13:22:20|497.53|495.63|497.2|495.3|497.54|495.64|497.09|495.19|11
1732454550000|2024-11-24 13:22:30|497.17|495.27|497.66|495.76|497.73|495.83|497.17|495.27|21
1732454560000|2024-11-24 13:22:40|497.64|495.74|497.69|495.79|497.69|495.79|497.64|495.74|10
1732454570000|2024-11-24 13:22:50|497.72|495.82|497.94|496.04|497.95|496.05|497.69|495.79|7
1732454580000|2024-11-24 13:23:00|497.93|496.03|497.74|495.84|497.93|496.03|497.74|495.84|15
1732454590000|2024-11-24 13:23:10|497.77|495.87|497.61|495.71|497.77|495.87|497.61|495.71|10
1732454600000|2024-11-24 13:23:20|497.62|495.72|498|496.1|498.02|496.12|497.61|495.71|20
1732454610000|2024-11-24 13:23:30|498.01|496.11|498.01|496.11|498.01|496.11|498|496.1|3
1732454620000|2024-11-24 13:23:40|498.17|496.27|498.21|496.31|498.23|496.33|498.17|496.27|13
1732454630000|2024-11-24 13:23:50|498.24|496.34|498.15|496.25|498.3|496.4|498.15|496.25|12
1732454640000|2024-11-24 13:24:00|498.14|496.24|497.94|496.04|498.14|496.24|497.93|496.03|10
1732454650000|2024-11-24 13:24:10|497.93|496.03|497.72|495.82|497.93|496.03|497.67|495.77|16
1732454660000|2024-11-24 13:24:20|497.73|495.83|497.88|495.98|497.88|495.98|497.73|495.83|9
1732454670000|2024-11-24 13:24:30|497.87|495.97|497.71|495.81|497.88|495.98|497.71|495.81|5
1732454680000|2024-11-24 13:24:40|497.72|495.82|497.89|495.99|497.89|495.99|497.72|495.82|7
1732454690000|2024-11-24 13:24:50|497.9|496|497.9|496|497.9|496|497.89|495.99|3
1732454700000|2024-11-24 13:25:00|497.8|495.9|498.08|496.18|498.1|496.2|497.8|495.9|11
1732454710000|2024-11-24 13:25:10|498.07|496.17|498.3|496.4|498.3|496.4|498.06|496.16|15
1732454720000|2024-11-24 13:25:20|498.31|496.41|498.27|496.37|498.31|496.41|498.13|496.23|8
1732454730000|2024-11-24 13:25:30|498.3|496.4|498.37|496.47|498.37|496.47|498.27|496.37|5
1732454740000|2024-11-24 13:25:40|498.2|496.3|498.2|496.3|498.21|496.31|498.18|496.28|11
1732454750000|2024-11-24 13:25:50|498.21|496.31|498.23|496.33|498.24|496.34|498.2|496.3|13
1732454760000|2024-11-24 13:26:00|498.26|496.36|498.3|496.4|498.3|496.4|498.26|496.36|6
1732454770000|2024-11-24 13:26:10|498.31|496.41|498.35|496.45|498.43|496.53|498.1|496.2|23
1732454780000|2024-11-24 13:26:20|498.31|496.41|498.34|496.44|498.49|496.59|498.31|496.41|6
1732454790000|2024-11-24 13:26:30|498.29|496.39|498.26|496.36|498.29|496.39|498.26|496.36|2
1732454800000|2024-11-24 13:26:40|498.25|496.35|498.07|496.17|498.26|496.36|498.05|496.15|9
1732454810000|2024-11-24 13:26:50|498.08|496.18|497.95|496.05|498.08|496.18|497.94|496.04|11
1732454820000|2024-11-24 13:27:00|497.92|496.02|497.95|496.05|497.95|496.05|497.91|496.01|6
1732454830000|2024-11-24 13:27:10|497.83|495.93|497.89|495.99|497.89|495.99|497.81|495.91|11
1732454840000|2024-11-24 13:27:20|497.9|496|497.94|496.04|497.94|496.04|497.9|496|5
1732454850000|2024-11-24 13:27:30|497.95|496.05|498.12|496.22|498.13|496.23|497.95|496.05|5
1732454860000|2024-11-24 13:27:40|498.13|496.23|498.38|496.48|498.38|496.48|498.13|496.23|6
1732454870000|2024-11-24 13:27:50|498.39|496.49|498.71|496.81|498.71|496.81|498.39|496.49|18
1732454880000|2024-11-24 13:28:00|498.72|496.82|498.74|496.84|498.76|496.86|498.68|496.78|8
1732454890000|2024-11-24 13:28:10|498.75|496.85|498.61|496.71|498.75|496.85|498.56|496.66|8
1732454900000|2024-11-24 13:28:20|498.62|496.72|498.53|496.63|498.62|496.72|498.53|496.63|4
1732454910000|2024-11-24 13:28:30|498.57|496.67|498.78|496.88|498.78|496.88|498.57|496.67|15
1732454920000|2024-11-24 13:28:40|498.94|497.04|498.98|497.08|499.11|497.21|498.94|497.04|23
1732454930000|2024-11-24 13:28:50|498.97|497.07|498.96|497.06|498.97|497.07|498.96|497.06|4
1732454940000|2024-11-24 13:29:00|498.91|497.01|499.18|497.28|499.18|497.28|498.91|497.01|12
1732454950000|2024-11-24 13:29:10|499.21|497.31|499.2|497.3|499.23|497.33|499.19|497.29|6
1732454960000|2024-11-24 13:29:20|499.19|497.29|499.19|497.29|499.2|497.3|499.18|497.28|4
1732454970000|2024-11-24 13:29:30|499.2|497.3|499.28|497.38|499.28|497.38|499.19|497.29|8
1732454980000|2024-11-24 13:29:40|499.15|497.25|499.12|497.22|499.18|497.28|499.11|497.21|7
1732454990000|2024-11-24 13:29:50|499.13|497.23|499.61|497.71|499.61|497.71|499.13|497.23|23
1732455000000|2024-11-24 13:30:00|499.62|497.72|499.28|497.38|499.68|497.78|499.27|497.37|18
1732455010000|2024-11-24 13:30:10|499.29|497.39|499.3|497.4|499.3|497.4|499.29|497.39|2
1732455040000|2024-11-24 13:30:40|499.29|497.39|499.11|497.21|499.3|497.4|499.11|497.21|3
1732455050000|2024-11-24 13:30:50|498.02|496.12|512.41|492.86|512.41|496.12|496.93|492.86|5
1732455060000|2024-11-24 13:31:00|515.42||515.42||515.42||515.42||1
1732455090000|2024-11-24 13:31:30|498.83|473.85|495.54|493.64|498.87|493.68|495.54|473.85|35
1732455100000|2024-11-24 13:31:40|495.53|493.63|496.76|494.86|497.27|495.37|495.52|493.62|31
1732455110000|2024-11-24 13:31:50|496.75|494.85|497.2|495.3|497.65|495.75|495.86|493.96|30
1732455120000|2024-11-24 13:32:00|497.23|495.33|497.24|495.34|497.71|495.81|496.78|494.88|30
1732455130000|2024-11-24 13:32:10|497.25|495.35|497.34|495.44|497.85|495.95|497.18|495.28|32
1732455140000|2024-11-24 13:32:20|497.39|495.49|497.92|496.02|497.92|496.02|497.22|495.32|33
1732455150000|2024-11-24 13:32:30|497.9|496|498.51|496.61|498.53|496.63|497.68|495.78|32
1732455160000|2024-11-24 13:32:40|498.52|496.62|499.04|497.14|499.04|497.14|498.52|496.62|30
1732455170000|2024-11-24 13:32:50|499.01|497.11|499.34|497.44|499.38|497.48|498.95|497.05|21
1732455180000|2024-11-24 13:33:00|499.32|497.42|499.23|497.33|499.32|497.42|499.1|497.2|16
1732455190000|2024-11-24 13:33:10|499.26|497.36|499.62|497.72|499.62|497.72|499.26|497.36|18
1732455200000|2024-11-24 13:33:20|499.6|497.7|499.43|497.53|499.87|497.97|499.43|497.53|19
1732455210000|2024-11-24 13:33:30|499.34|497.44|499.15|497.25|499.34|497.44|499.06|497.16|25
1732455220000|2024-11-24 13:33:40|499.14|497.24|499.41|497.51|499.55|497.65|499.14|497.24|25
1732455230000|2024-11-24 13:33:50|499.43|497.53|499.39|497.49|499.49|497.59|499.39|497.49|11
1732455240000|2024-11-24 13:34:00|499.4|497.5|499.39|497.49|499.42|497.52|499.32|497.42|18
1732455250000|2024-11-24 13:34:10|499.42|497.52|498.87|496.97|499.44|497.54|498.87|496.97|17
1732455260000|2024-11-24 13:34:20|498.9|497|498.8|496.9|498.9|497|498.8|496.9|13
1732455270000|2024-11-24 13:34:30|498.77|496.87|497.96|496.06|498.82|496.92|497.95|496.05|21
1732455280000|2024-11-24 13:34:40|497.94|496.04|497.97|496.07|498.01|496.11|497.91|496.01|16
1732455290000|2024-11-24 13:34:50|497.94|496.04|497.9|496|498|496.1|497.9|496|9
1732455300000|2024-11-24 13:35:00|497.85|495.95|497.56|495.66|497.85|495.95|497.56|495.66|25
1732455310000|2024-11-24 13:35:10|497.59|495.69|497.65|495.75|497.69|495.79|497.56|495.66|18
1732455320000|2024-11-24 13:35:20|497.66|495.76|497.6|495.7|497.72|495.82|497.6|495.7|29
1732455330000|2024-11-24 13:35:30|497.63|495.73|497.78|495.88|498.28|496.38|497.63|495.73|16
1732455340000|2024-11-24 13:35:40|497.8|495.9|497.11|495.21|497.8|495.9|496.9|495|17
1732455350000|2024-11-24 13:35:50|496.9|495|497.37|495.47|497.41|495.51|496.9|495|14
1732455360000|2024-11-24 13:36:00|497.39|495.49|497.71|495.81|497.71|495.81|497.37|495.47|11
1732455370000|2024-11-24 13:36:10|497.76|495.86|497.97|496.07|498.03|496.13|497.76|495.86|22
1732455380000|2024-11-24 13:36:20|498|496.1|497.61|495.71|498|496.1|497.5|495.6|19
1732455390000|2024-11-24 13:36:30|497.66|495.76|497.37|495.47|497.98|496.08|497.37|495.47|12
1732455400000|2024-11-24 13:36:40|497.36|495.46|497.37|495.47|497.4|495.5|497.36|495.46|5
1732455410000|2024-11-24 13:36:50|497.38|495.48|497.28|495.38|497.38|495.48|497.28|495.38|7
1732455420000|2024-11-24 13:37:00|497.24|495.34|496.88|494.98|497.24|495.34|496.81|494.91|14
1732455430000|2024-11-24 13:37:10|496.91|495.01|496.76|494.86|496.93|495.03|496.76|494.86|13
1732455440000|2024-11-24 13:37:20|496.43|494.53|496.47|494.57|497.08|495.18|496.34|494.44|5
1732455460000|2024-11-24 13:37:40|495.11|493.21|494.97|493.07|495.11|493.21|494.76|492.86|19
1732455470000|2024-11-24 13:37:50|494.95|493.05|495.59|493.69|495.59|493.69|494.92|493.02|25
1732455480000|2024-11-24 13:38:00|495.61|493.71|496.33|494.43|496.47|494.57|495.61|493.71|29
1732455490000|2024-11-24 13:38:10|496.37|494.47|496.55|494.65|496.58|494.68|496.37|494.47|23
1732455500000|2024-11-24 13:38:20|496.58|494.68|496.99|495.09|497.22|495.32|496.53|494.63|28
1732455510000|2024-11-24 13:38:30|496.97|495.07|496.78|494.88|496.99|495.09|496.7|494.8|17
1732455520000|2024-11-24 13:38:40|496.81|494.91|496.33|494.43|496.85|494.95|496.33|494.43|12
1732455530000|2024-11-24 13:38:50|496.3|494.4|496.27|494.37|496.35|494.45|496.22|494.32|14
1732455540000|2024-11-24 13:39:00|496.25|494.35|496.4|494.5|496.46|494.56|496.22|494.32|15
1732455550000|2024-11-24 13:39:10|496.48|494.58|496.41|494.51|496.49|494.59|496.39|494.49|19
1732455560000|2024-11-24 13:39:20|496.43|494.53|496.73|494.83|496.8|494.9|496.43|494.53|20
1732455570000|2024-11-24 13:39:30|496.75|494.85|497.07|495.17|497.16|495.26|496.75|494.85|20
1732455580000|2024-11-24 13:39:40|496.97|495.07|496.42|494.52|496.99|495.09|496.39|494.49|24
1732455590000|2024-11-24 13:39:50|496.4|494.5|496.3|494.4|496.44|494.54|496.3|494.4|12
1732455600000|2024-11-24 13:40:00|496.27|494.37|496.24|494.34|496.3|494.4|496.21|494.31|19
1732455610000|2024-11-24 13:40:10|496.21|494.31|496.27|494.37|496.33|494.43|496.21|494.31|12
1732455620000|2024-11-24 13:40:20|496.24|494.34|496.28|494.38|496.28|494.38|496.08|494.18|16
1732455630000|2024-11-24 13:40:30|496.27|494.37|496.31|494.41|496.36|494.46|496.27|494.37|15
1732455640000|2024-11-24 13:40:40|496.28|494.38|496.32|494.42|496.32|494.42|496.28|494.38|9
1732455650000|2024-11-24 13:40:50|496.33|494.43|496.14|494.24|496.35|494.45|496.12|494.22|14
1732455660000|2024-11-24 13:41:00|496.12|494.22|495.74|493.84|496.14|494.24|495.73|493.83|12
1732455670000|2024-11-24 13:41:10|495.72|493.82|495.66|493.76|495.85|493.95|495.64|493.74|24
1732455680000|2024-11-24 13:41:20|495.67|493.77|495.59|493.69|495.67|493.77|495.59|493.69|13
1732455690000|2024-11-24 13:41:30|495.62|493.72|495.38|493.48|495.7|493.8|495.37|493.47|19
1732455700000|2024-11-24 13:41:40|495.36|493.46|495.19|493.29|495.42|493.52|495.16|493.26|18
1732455710000|2024-11-24 13:41:50|495.17|493.27|495.19|493.29|495.19|493.29|495.13|493.23|12
1732455720000|2024-11-24 13:42:00|495.21|493.31|495.51|493.61|495.51|493.61|495.19|493.29|20
1732455730000|2024-11-24 13:42:10|495.53|493.63|495.47|493.57|495.66|493.76|495.44|493.54|19
1732455740000|2024-11-24 13:42:20|495.48|493.58|496.24|494.34|496.24|494.34|495.48|493.58|23
1732455750000|2024-11-24 13:42:30|496.18|494.28|496.3|494.4|496.41|494.51|496.18|494.28|20
1732455760000|2024-11-24 13:42:40|496.31|494.41|496.26|494.36|496.32|494.42|496.25|494.35|13
1732455770000|2024-11-24 13:42:50|496.23|494.33|496.22|494.32|496.26|494.36|496.15|494.25|21
1732455780000|2024-11-24 13:43:00|496.2|494.3|496.09|494.19|496.23|494.33|496.09|494.19|12
1732455790000|2024-11-24 13:43:10|496.06|494.16|495.52|493.62|496.11|494.21|495.5|493.6|20
1732455800000|2024-11-24 13:43:20|495.54|493.64|495.64|493.74|495.64|493.74|495.54|493.64|12
1732455810000|2024-11-24 13:43:30|495.66|493.76|495.63|493.73|495.75|493.85|495.6|493.7|14
1732455820000|2024-11-24 13:43:40|495.6|493.7|495.48|493.58|495.6|493.7|495.48|493.58|11
1732455830000|2024-11-24 13:43:50|495.51|493.61|495.18|493.28|495.52|493.62|495.15|493.25|16
1732455840000|2024-11-24 13:44:00|495.19|493.29|495.2|493.3|495.25|493.35|495.17|493.27|20
1732455850000|2024-11-24 13:44:10|495.17|493.27|495.31|493.41|495.51|493.61|495.17|493.27|20
1732455860000|2024-11-24 13:44:20|495.28|493.38|494.77|492.87|495.31|493.41|494.77|492.87|15
1732455870000|2024-11-24 13:44:30|494.76|492.86|494.74|492.84|494.8|492.9|494.7|492.8|15
1732455880000|2024-11-24 13:44:40|494.73|492.83|494.28|492.38|494.76|492.86|494.27|492.37|17
1732455890000|2024-11-24 13:44:50|494.31|492.41|494.26|492.36|494.31|492.41|494.25|492.35|12
1732455900000|2024-11-24 13:45:00|494.27|492.37|493.69|491.79|494.36|492.46|493.68|491.78|24
1732455910000|2024-11-24 13:45:10|493.72|491.82|493.71|491.81|493.8|491.9|493.68|491.78|13
1732455920000|2024-11-24 13:45:20|493.68|491.78|493.6|491.7|493.7|491.8|493.59|491.69|21
1732455930000|2024-11-24 13:45:30|493.57|491.67|493.41|491.51|493.57|491.67|493.32|491.42|29
1732455940000|2024-11-24 13:45:40|493.38|491.48|493.34|491.44|493.41|491.51|493.26|491.36|21
1732455950000|2024-11-24 13:45:50|493.32|491.42|493.34|491.44|493.36|491.46|493.29|491.39|18
1732455960000|2024-11-24 13:46:00|493.36|491.46|493.62|491.72|493.62|491.72|493.36|491.46|27
1732455970000|2024-11-24 13:46:10|493.65|491.75|494.25|492.35|494.35|492.45|493.62|491.72|31
1732455980000|2024-11-24 13:46:20|494.27|492.37|494.57|492.67|494.66|492.76|494.27|492.37|26
1732455990000|2024-11-24 13:46:30|494.62|492.72|494.59|492.69|494.69|492.79|494.47|492.57|26
1732456000000|2024-11-24 13:46:40|494.58|492.68|494.92|493.02|495.23|493.33|494.58|492.68|29
1732456010000|2024-11-24 13:46:50|494.95|493.05|495.26|493.36|495.26|493.36|494.95|493.05|24
1732456020000|2024-11-24 13:47:00|495.24|493.34|495.37|493.47|495.65|493.75|495.2|493.3|37
1732456030000|2024-11-24 13:47:10|495.42|493.52|495.55|493.65|495.71|493.81|495.34|493.44|31
1732456040000|2024-11-24 13:47:20|495.56|493.66|495.65|493.75|495.74|493.84|495.54|493.64|28
1732456050000|2024-11-24 13:47:30|495.67|493.77|496.06|494.16|496.06|494.16|495.67|493.77|26
1732456060000|2024-11-24 13:47:40|496.04|494.14|496.31|494.41|496.34|494.44|496.04|494.14|20
1732456070000|2024-11-24 13:47:50|496.33|494.43|496.51|494.61|496.52|494.62|496.33|494.43|21
1732456080000|2024-11-24 13:48:00|496.54|494.64|496.52|494.62|496.7|494.8|496.52|494.62|26
1732456090000|2024-11-24 13:48:10|496.55|494.65|496.67|494.77|496.74|494.84|496.52|494.62|20
1732456100000|2024-11-24 13:48:20|496.72|494.82|497.21|495.31|497.28|495.38|496.72|494.82|26
1732456110000|2024-11-24 13:48:30|497.2|495.3|497.15|495.25|497.23|495.33|497.11|495.21|25
1732456120000|2024-11-24 13:48:40|497.19|495.29|496.99|495.09|497.19|495.29|496.96|495.06|26
1732456130000|2024-11-24 13:48:50|497.01|495.11|497.02|495.12|497.04|495.14|496.82|494.92|22
1732456140000|2024-11-24 13:49:00|497.03|495.13|497.46|495.56|497.46|495.56|497.03|495.13|22
1732456150000|2024-11-24 13:49:10|497.44|495.54|497.36|495.46|497.44|495.54|497.33|495.43|22
1732456160000|2024-11-24 13:49:20|497.34|495.44|497.13|495.23|497.37|495.47|497.11|495.21|15
1732456170000|2024-11-24 13:49:30|497.16|495.26|496.73|494.83|497.16|495.26|496.72|494.82|20
1732456180000|2024-11-24 13:49:40|496.74|494.84|496.78|494.88|496.81|494.91|496.67|494.77|19
1732456190000|2024-11-24 13:49:50|496.76|494.86|496.62|494.72|496.78|494.88|496.62|494.72|20
1732456200000|2024-11-24 13:50:00|496.58|494.68|496.56|494.66|496.58|494.68|496.15|494.25|28
1732456210000|2024-11-24 13:50:10|496.58|494.68|496.52|494.62|496.71|494.81|496.5|494.6|30
1732456220000|2024-11-24 13:50:20|496.54|494.64|496.77|494.87|496.83|494.93|496.54|494.64|28
1732456230000|2024-11-24 13:50:30|496.82|494.92|496.85|494.95|497.01|495.11|496.79|494.89|29
1732456240000|2024-11-24 13:50:40|496.86|494.96|497.04|495.14|497.1|495.2|496.86|494.96|23
1732456250000|2024-11-24 13:50:50|497.07|495.17|497.1|495.2|497.12|495.22|497.02|495.12|18
1732456260000|2024-11-24 13:51:00|497.05|495.15|497.02|495.12|497.05|495.15|496.64|494.74|23
1732456270000|2024-11-24 13:51:10|496.97|495.07|497.01|495.11|497.07|495.17|496.91|495.01|23
1732456280000|2024-11-24 13:51:20|497.06|495.16|497.2|495.3|497.3|495.4|496.99|495.09|22
1732456290000|2024-11-24 13:51:30|497.28|495.38|497.36|495.46|497.38|495.48|497.18|495.28|11
1732456300000|2024-11-24 13:51:40|497.34|495.44|497.07|495.17|497.34|495.44|496.99|495.09|17
1732456310000|2024-11-24 13:51:50|497.1|495.2|497.08|495.18|497.12|495.22|497.01|495.11|20
1732456320000|2024-11-24 13:52:00|497.04|495.14|496.95|495.05|497.04|495.14|496.9|495|20
1732456330000|2024-11-24 13:52:10|496.92|495.02|496.83|494.93|496.93|495.03|496.8|494.9|18
1732456340000|2024-11-24 13:52:20|496.85|494.95|496.88|494.98|496.91|495.01|496.8|494.9|15
1732456350000|2024-11-24 13:52:30|496.86|494.96|497.01|495.11|497.01|495.11|496.83|494.93|14
1732456360000|2024-11-24 13:52:40|497.04|495.14|496.46|494.56|497.04|495.14|496.39|494.49|21
1732456370000|2024-11-24 13:52:50|496.49|494.59|496.52|494.62|496.53|494.63|496.43|494.53|19
1732456380000|2024-11-24 13:53:00|496.47|494.57|496.46|494.56|496.57|494.67|496.45|494.55|18
1732456390000|2024-11-24 13:53:10|496.44|494.54|495.95|494.05|496.44|494.54|495.93|494.03|25
1732456400000|2024-11-24 13:53:20|495.93|494.03|495.85|493.95|495.93|494.03|495.85|493.95|15
1732456410000|2024-11-24 13:53:30|495.83|493.93|495.86|493.96|495.93|494.03|495.59|493.69|16
1732456420000|2024-11-24 13:53:40|495.91|494.01|496.42|494.52|496.42|494.52|495.91|494.01|21
1732456430000|2024-11-24 13:53:50|496.52|494.62|496.89|494.99|496.93|495.03|496.52|494.62|26
1732456440000|2024-11-24 13:54:00|496.83|494.93|495.97|494.07|496.91|495.01|495.97|494.07|30
1732456450000|2024-11-24 13:54:10|495.94|494.04|495.95|494.05|495.98|494.08|495.85|493.95|16
1732456460000|2024-11-24 13:54:20|495.96|494.06|496.49|494.59|496.49|494.59|495.96|494.06|24
1732456470000|2024-11-24 13:54:30|496.46|494.56|496.04|494.14|496.52|494.62|495.99|494.09|18
1732456480000|2024-11-24 13:54:40|496.01|494.11|496.16|494.26|496.16|494.26|495.97|494.07|25
1732456490000|2024-11-24 13:54:50|496.11|494.21|496.21|494.31|496.21|494.31|496.06|494.16|22
1732456500000|2024-11-24 13:55:00|496.16|494.26|496.77|494.87|496.77|494.87|496.11|494.21|23
1732456510000|2024-11-24 13:55:10|496.72|494.82|496.97|495.07|496.98|495.08|496.72|494.82|25
1732456520000|2024-11-24 13:55:20|496.92|495.02|497.23|495.33|497.35|495.45|496.9|495|25
1732456530000|2024-11-24 13:55:30|497.21|495.31|496.77|494.87|497.22|495.32|496.76|494.86|20
1732456540000|2024-11-24 13:55:40|496.79|494.89|497.22|495.32|497.22|495.32|496.78|494.88|27
1732456550000|2024-11-24 13:55:50|497.17|495.27|497.05|495.15|497.2|495.3|497.05|495.15|26
1732456560000|2024-11-24 13:56:00|497.07|495.17|497.36|495.46|497.43|495.53|497.05|495.15|25
1732456570000|2024-11-24 13:56:10|497.34|495.44|497.57|495.67|497.64|495.74|497.34|495.44|23
1732456580000|2024-11-24 13:56:20|497.54|495.64|497.38|495.48|497.54|495.64|497.23|495.33|27
1732456590000|2024-11-24 13:56:30|497.35|495.45|497.38|495.48|497.39|495.49|497.31|495.41|18
1732456600000|2024-11-24 13:56:40|497.36|495.46|496.9|495|497.36|495.46|496.9|495|21
1732456610000|2024-11-24 13:56:50|496.92|495.02|496.71|494.81|496.92|495.02|496.63|494.73|21
1732456620000|2024-11-24 13:57:00|496.72|494.82|497.17|495.27|497.33|495.43|496.72|494.82|16
1732456630000|2024-11-24 13:57:10|497.18|495.28|496.43|494.53|497.18|495.28|496.37|494.47|21
1732456640000|2024-11-24 13:57:20|496.21|494.31|496.2|494.3|496.24|494.34|496.1|494.2|22
1732456650000|2024-11-24 13:57:30|496.23|494.33|496.21|494.31|496.33|494.43|496.21|494.31|19
1732456660000|2024-11-24 13:57:40|496.24|494.34|495.83|493.93|496.24|494.34|495.78|493.88|21
1732456670000|2024-11-24 13:57:50|495.86|493.96|495.66|493.76|495.86|493.96|495.66|493.76|17
1732456680000|2024-11-24 13:58:00|495.67|493.77|496.29|494.39|496.39|494.49|495.55|493.65|35
1732456690000|2024-11-24 13:58:10|496.3|494.4|496.33|494.43|496.46|494.56|496.28|494.38|20
1732456700000|2024-11-24 13:58:20|496.38|494.48|496.5|494.6|496.52|494.62|496.34|494.44|24
1732456710000|2024-11-24 13:58:30|496.51|494.61|496.42|494.52|496.53|494.63|496.42|494.52|17
1732456720000|2024-11-24 13:58:40|496.44|494.54|496.44|494.54|496.49|494.59|496.38|494.48|21
1732456730000|2024-11-24 13:58:50|496.47|494.57|496.49|494.59|496.51|494.61|496.45|494.55|9
1732456740000|2024-11-24 13:59:00|496.55|494.65|496.72|494.82|496.81|494.91|496.55|494.65|24
1732456750000|2024-11-24 13:59:10|496.69|494.79|496.66|494.76|496.76|494.86|496.58|494.68|16
1732456760000|2024-11-24 13:59:20|496.64|494.74|496.84|494.94|496.85|494.95|496.53|494.63|24
1732456770000|2024-11-24 13:59:30|496.85|494.95|496.85|494.95|496.87|494.97|496.8|494.9|21
1732456780000|2024-11-24 13:59:40|496.82|494.92|496.92|495.02|496.92|495.02|496.82|494.92|13
1732456790000|2024-11-24 13:59:50|496.9|495|496.81|494.91|496.93|495.03|496.81|494.91|16
1732456800000|2024-11-24 14:00:00|496.66|494.76|495.86|493.96|496.68|494.78|495.81|493.91|34
1732456810000|2024-11-24 14:00:10|495.87|493.97|495.75|493.85|495.87|493.97|495.47|493.57|24
1732456820000|2024-11-24 14:00:20|495.78|493.88|495.58|493.68|495.8|493.9|495.52|493.62|26
1732456830000|2024-11-24 14:00:30|495.6|493.7|494.87|492.97|495.6|493.7|494.85|492.95|24
1732456840000|2024-11-24 14:00:40|494.85|492.95|494.55|492.65|494.85|492.95|494.53|492.63|24
1732456850000|2024-11-24 14:00:50|494.52|492.62|494.5|492.6|494.53|492.63|494.46|492.56|26
1732456860000|2024-11-24 14:01:00|494.48|492.58|494.45|492.55|494.61|492.71|493.87|491.97|35
1732456870000|2024-11-24 14:01:10|494.42|492.52|494.59|492.69|494.74|492.84|494.42|492.52|29
1732456880000|2024-11-24 14:01:20|494.54|492.64|494.85|492.95|494.9|493|494.54|492.64|28
1732456890000|2024-11-24 14:01:30|494.9|493|494.96|493.06|495.07|493.17|494.88|492.98|31
1732456900000|2024-11-24 14:01:40|494.98|493.08|495.05|493.15|495.14|493.24|494.96|493.06|26
1732456910000|2024-11-24 14:01:50|495.03|493.13|495.19|493.29|495.2|493.3|495.03|493.13|22
1732456920000|2024-11-24 14:02:00|495.17|493.27|494.58|492.68|495.17|493.27|494.55|492.65|27
1732456930000|2024-11-24 14:02:10|494.53|492.63|494.3|492.4|494.53|492.63|494.09|492.19|26
1732456940000|2024-11-24 14:02:20|494.27|492.37|494.15|492.25|494.27|492.37|494.11|492.21|27
1732456950000|2024-11-24 14:02:30|494.11|492.21|494.03|492.13|494.12|492.22|493.82|491.92|24
1732456960000|2024-11-24 14:02:40|494.01|492.11|494.02|492.12|494.07|492.17|493.96|492.06|23
1732456970000|2024-11-24 14:02:50|493.99|492.09|494.04|492.14|494.09|492.19|493.99|492.09|17
1732456980000|2024-11-24 14:03:00|494.06|492.16|493.38|491.48|494.06|492.16|493.38|491.48|20
1732456990000|2024-11-24 14:03:10|493.4|491.5|492.98|491.08|493.42|491.52|492.98|491.08|21
1732457000000|2024-11-24 14:03:20|492.95|491.05|494.33|492.43|494.33|492.43|492.95|491.05|30
1732457010000|2024-11-24 14:03:30|494.54|492.64|494.52|492.62|494.79|492.89|494.35|492.45|34
1732457020000|2024-11-24 14:03:40|494.55|492.65|494.6|492.7|494.61|492.71|494.48|492.58|26
1732457030000|2024-11-24 14:03:50|494.57|492.67|494.57|492.67|494.64|492.74|494.55|492.65|20
1732457040000|2024-11-24 14:04:00|494.52|492.62|494.18|492.28|494.57|492.67|494.07|492.17|35
1732457050000|2024-11-24 14:04:10|494.26|492.36|494.19|492.29|494.49|492.59|494.17|492.27|30
1732457060000|2024-11-24 14:04:20|494.17|492.27|494.08|492.18|494.22|492.32|494.02|492.12|26
1732457070000|2024-11-24 14:04:30|494.11|492.21|494.04|492.14|494.17|492.27|494.04|492.14|27
1732457080000|2024-11-24 14:04:40|494|492.1|493.9|492|494.03|492.13|493.83|491.93|25
1732457090000|2024-11-24 14:04:50|493.93|492.03|494.03|492.13|494.09|492.19|493.9|492|21
1732457100000|2024-11-24 14:05:00|494.05|492.15|492.74|490.84|494.14|492.24|492.6|490.7|32
1732457110000|2024-11-24 14:05:10|492.69|490.79|492.23|490.33|492.69|490.79|492.16|490.26|34
1732457120000|2024-11-24 14:05:20|492.3|490.4|492.45|490.55|492.61|490.71|492.3|490.4|32
1732457130000|2024-11-24 14:05:30|492.42|490.52|492.33|490.43|492.45|490.55|492.29|490.39|27
1732457140000|2024-11-24 14:05:40|492.32|490.42|491.8|489.9|492.32|490.42|491.74|489.84|27
1732457150000|2024-11-24 14:05:50|491.78|489.88|490.97|489.07|491.81|489.91|490.88|488.98|29
1732457160000|2024-11-24 14:06:00|491.03|489.13|491.92|490.02|491.92|490.02|491.01|489.11|34
1732457170000|2024-11-24 14:06:10|491.8|489.9|492.33|490.43|492.51|490.61|491.73|489.83|32
1732457180000|2024-11-24 14:06:20|492.32|490.42|491.66|489.76|492.38|490.48|491.49|489.59|28
1732457190000|2024-11-24 14:06:30|491.64|489.74|491.54|489.64|491.96|490.06|491.54|489.64|30
1732457200000|2024-11-24 14:06:40|491.57|489.67|491.23|489.33|491.58|489.68|491.14|489.24|32
1732457210000|2024-11-24 14:06:50|491.25|489.35|490.84|488.94|491.26|489.36|490.77|488.87|25
1732457220000|2024-11-24 14:07:00|490.82|488.92|491.34|489.44|491.57|489.67|490.82|488.92|32
1732457230000|2024-11-24 14:07:10|491.21|489.31|491.9|490|492.02|490.12|491.18|489.28|33
1732457240000|2024-11-24 14:07:20|491.95|490.05|491.38|489.48|491.95|490.05|491.31|489.41|30
1732457250000|2024-11-24 14:07:30|491.41|489.51|491.46|489.56|491.54|489.64|491.29|489.39|26
1732457260000|2024-11-24 14:07:40|491.45|489.55|491.84|489.94|491.93|490.03|491.45|489.55|24
1732457270000|2024-11-24 14:07:50|491.79|489.89|491.57|489.67|491.79|489.89|491.44|489.54|21
1732457280000|2024-11-24 14:08:00|491.55|489.65|492.13|490.23|492.26|490.36|491.51|489.61|29
1732457290000|2024-11-24 14:08:10|492.04|490.14|491.55|489.65|492.05|490.15|491.53|489.63|31
1732457300000|2024-11-24 14:08:20|491.56|489.66|491.29|489.39|491.67|489.77|491.26|489.36|31
1732457310000|2024-11-24 14:08:30|491.31|489.41|490.97|489.07|491.31|489.41|490.93|489.03|30
1732457320000|2024-11-24 14:08:40|491|489.1|490.86|488.96|491.04|489.14|490.76|488.86|22
1732457330000|2024-11-24 14:08:50|490.63|488.73|490.38|488.48|490.63|488.73|490.21|488.31|31
1732457340000|2024-11-24 14:09:00|490.36|488.46|492.06|490.16|492.06|490.16|490.36|488.46|36
1732457350000|2024-11-24 14:09:10|491.88|489.98|492.11|490.21|492.13|490.23|491.88|489.98|32
1732457360000|2024-11-24 14:09:20|492.13|490.23|492.31|490.41|492.46|490.56|492.12|490.22|31
1732457370000|2024-11-24 14:09:30|492.14|490.24|492.59|490.69|492.75|490.85|492.13|490.23|29
1732457380000|2024-11-24 14:09:40|492.61|490.71|492.5|490.6|492.61|490.71|492.35|490.45|33
1732457390000|2024-11-24 14:09:50|492.56|490.66|492.32|490.42|492.58|490.68|492.32|490.42|26
1732457400000|2024-11-24 14:10:00|492.34|490.44|491.87|489.97|492.35|490.45|491.8|489.9|29
1732457410000|2024-11-24 14:10:10|491.9|490|492.15|490.25|492.15|490.25|491.81|489.91|29
1732457420000|2024-11-24 14:10:20|492.13|490.23|491.72|489.82|492.13|490.23|491.65|489.75|27
1732457430000|2024-11-24 14:10:30|491.69|489.79|492.25|490.35|492.25|490.35|491.62|489.72|32
1732457440000|2024-11-24 14:10:40|492.15|490.25|492.35|490.45|492.4|490.5|492.06|490.16|30
1732457450000|2024-11-24 14:10:50|492.31|490.41|491.94|490.04|492.31|490.41|491.92|490.02|25
1732457460000|2024-11-24 14:11:00|491.97|490.07|491.51|489.61|492|490.1|491.51|489.61|27
1732457470000|2024-11-24 14:11:10|491.48|489.58|492.12|490.22|492.24|490.34|491.48|489.58|22
1732457480000|2024-11-24 14:11:20|492.1|490.2|491.42|489.52|492.18|490.28|491.42|489.52|31
1732457490000|2024-11-24 14:11:30|491.44|489.54|491.27|489.37|491.46|489.56|491.21|489.31|26
1732457500000|2024-11-24 14:11:40|491.3|489.4|491.43|489.53|491.48|489.58|491.3|489.4|23
1732457510000|2024-11-24 14:11:50|491.4|489.5|491.15|489.25|491.41|489.51|491.14|489.24|25
1732457520000|2024-11-24 14:12:00|491.12|489.22|491.46|489.56|491.65|489.75|491.12|489.22|28
1732457530000|2024-11-24 14:12:10|491.49|489.59|491.85|489.95|491.9|490|491.46|489.56|27
1732457540000|2024-11-24 14:12:20|491.8|489.9|492.04|490.14|492.23|490.33|491.8|489.9|26
1732457550000|2024-11-24 14:12:30|492.06|490.16|491.73|489.83|492.06|490.16|491.73|489.83|22
1732457560000|2024-11-24 14:12:40|491.74|489.84|491.13|489.23|491.76|489.86|491.11|489.21|26
1732457570000|2024-11-24 14:12:50|491.11|489.21|491.08|489.18|491.12|489.22|491.05|489.15|23
1732457580000|2024-11-24 14:13:00|491.11|489.21|491.18|489.28|491.18|489.28|491|489.1|26
1732457590000|2024-11-24 14:13:10|491.3|489.4|491.46|489.56|491.59|489.69|491.24|489.34|27
1732457600000|2024-11-24 14:13:20|491.48|489.58|491.25|489.35|491.48|489.58|491.24|489.34|22
1732457610000|2024-11-24 14:13:30|491.16|489.26|490.97|489.07|491.16|489.26|490.92|489.02|19
1732457620000|2024-11-24 14:13:40|490.95|489.05|490.09|488.19|490.95|489.05|490.09|488.19|29
1732457630000|2024-11-24 14:13:50|490.1|488.2|489.59|487.69|490.1|488.2|489.55|487.65|25
1732457640000|2024-11-24 14:14:00|489.58|487.68|488.94|487.04|489.63|487.73|488.94|487.04|30
1732457650000|2024-11-24 14:14:10|488.93|487.03|489.05|487.15|489.12|487.22|488.9|487|25
1732457660000|2024-11-24 14:14:20|489.03|487.13|488.72|486.82|489.05|487.15|488.72|486.82|30
1732457670000|2024-11-24 14:14:30|488.7|486.8|488.5|486.6|488.72|486.82|488.47|486.57|32
1732457680000|2024-11-24 14:14:40|488.55|486.65|488.2|486.3|488.63|486.73|488.2|486.3|16
1732457690000|2024-11-24 14:14:50|488.18|486.28|487.82|485.92|488.18|486.28|487.82|485.92|28
1732457700000|2024-11-24 14:15:00|487.78|485.88|489.37|487.47|489.37|487.47|487.78|485.88|35
1732457710000|2024-11-24 14:15:10|489.4|487.5|489.54|487.64|489.55|487.65|489.19|487.29|34
1732457720000|2024-11-24 14:15:20|489.51|487.61|490.14|488.24|490.14|488.24|489.51|487.61|32
1732457730000|2024-11-24 14:15:30|490.2|488.3|490.24|488.34|490.64|488.74|490|488.1|33
1732457740000|2024-11-24 14:15:40|490.19|488.29|490.31|488.41|490.33|488.43|490.11|488.21|30
1732457750000|2024-11-24 14:15:50|490.29|488.39|490.64|488.74|490.73|488.83|490.26|488.36|30
1732457760000|2024-11-24 14:16:00|490.59|488.69|488.9|487|490.64|488.74|488.9|487|30
1732457770000|2024-11-24 14:16:10|488.95|487.05|489.25|487.35|489.63|487.73|488.81|486.91|39
1732457780000|2024-11-24 14:16:20|489.21|487.31|488.39|486.49|489.29|487.39|488.39|486.49|28
1732457790000|2024-11-24 14:16:30|488.44|486.54|488.57|486.67|488.92|487.02|488.42|486.52|36
1732457800000|2024-11-24 14:16:40|488.6|486.7|488.65|486.75|488.69|486.79|488.58|486.68|21
1732457810000|2024-11-24 14:16:50|488.66|486.76|487.82|485.92|488.66|486.76|487.77|485.87|30
1732457820000|2024-11-24 14:17:00|487.77|485.87|488.6|486.7|488.74|486.84|487.53|485.63|36
1732457830000|2024-11-24 14:17:10|488.66|486.76|489.02|487.12|489.17|487.27|488.55|486.65|36
1732457840000|2024-11-24 14:17:20|489.06|487.16|488.96|487.06|489.17|487.27|488.96|487.06|31
1732457850000|2024-11-24 14:17:30|488.91|487.01|488.75|486.85|488.95|487.05|488.67|486.77|31
1732457860000|2024-11-24 14:17:40|488.82|486.92|488.41|486.51|488.87|486.97|488.39|486.49|33
1732457870000|2024-11-24 14:17:50|488.43|486.53|488.19|486.29|488.46|486.56|488.16|486.26|24
1732457880000|2024-11-24 14:18:00|488.16|486.26|487.2|485.3|488.16|486.26|486.95|485.05|34
1732457890000|2024-11-24 14:18:10|487.17|485.27|486.75|484.85|487.19|485.29|486.75|484.85|30
1732457900000|2024-11-24 14:18:20|486.64|484.74|486.53|484.63|486.79|484.89|486.49|484.59|33
1732457910000|2024-11-24 14:18:30|486.51|484.61|486.43|484.53|486.54|484.64|486.38|484.48|28
1732457920000|2024-11-24 14:18:40|486.46|484.56|486.37|484.47|486.53|484.63|486.37|484.47|29
1732457930000|2024-11-24 14:18:50|486.35|484.45|486.19|484.29|486.38|484.48|486.16|484.26|31
1732457940000|2024-11-24 14:19:00|486.21|484.31|486.53|484.63|486.81|484.91|485.56|483.66|36
1732457950000|2024-11-24 14:19:10|486.58|484.68|485.65|483.75|487.19|485.29|485.65|483.75|38
1732457960000|2024-11-24 14:19:20|485.67|483.77|485.81|483.91|485.97|484.07|485.6|483.7|33
1732457970000|2024-11-24 14:19:30|485.86|483.96|485.97|484.07|486.02|484.12|485.54|483.64|34
1732457980000|2024-11-24 14:19:40|485.98|484.08|486.65|484.75|486.71|484.81|485.96|484.06|32
1732457990000|2024-11-24 14:19:50|486.67|484.77|486.7|484.8|486.73|484.83|486.59|484.69|33
1732458000000|2024-11-24 14:20:00|486.68|484.78|488.35|486.45|488.59|486.69|486.66|484.76|40
1732458010000|2024-11-24 14:20:10|488.37|486.47|489.68|487.78|489.68|487.78|488.37|486.47|31
1732458020000|2024-11-24 14:20:20|489.89|487.99|490.07|488.17|490.08|488.18|489.83|487.93|34
1732458030000|2024-11-24 14:20:30|490.01|488.11|490.41|488.51|490.52|488.62|490.01|488.11|35
1732458040000|2024-11-24 14:20:40|490.44|488.54|490.17|488.27|490.46|488.56|490.13|488.23|32
1732458050000|2024-11-24 14:20:50|490.18|488.28|489.53|487.63|490.2|488.3|489.53|487.63|25
1732458060000|2024-11-24 14:21:00|489.5|487.6|488.04|486.14|489.5|487.6|487.97|486.07|35
1732458070000|2024-11-24 14:21:10|488.12|486.22|488.27|486.37|488.54|486.64|487.97|486.07|31
1732458080000|2024-11-24 14:21:20|488.25|486.35|488.82|486.92|489|487.1|488.25|486.35|38
1732458090000|2024-11-24 14:21:30|488.87|486.97|489.3|487.4|489.35|487.45|488.82|486.92|32
1732458100000|2024-11-24 14:21:40|489.4|487.5|490|488.1|490.05|488.15|489.38|487.48|37
1732458110000|2024-11-24 14:21:50|489.97|488.07|489.38|487.48|489.99|488.09|489.37|487.47|28
1732458120000|2024-11-24 14:22:00|489.41|487.51|489.99|488.09|489.99|488.09|489.36|487.46|32
1732458130000|2024-11-24 14:22:10|490|488.1|489.02|487.12|490|488.1|489.02|487.12|34
1732458140000|2024-11-24 14:22:20|489.05|487.15|489.35|487.45|489.4|487.5|489.05|487.15|30
1732458150000|2024-11-24 14:22:30|489.4|487.5|489.57|487.67|489.64|487.74|489.28|487.38|31
1732458160000|2024-11-24 14:22:40|489.59|487.69|490|488.1|490.02|488.12|489.56|487.66|34
1732458170000|2024-11-24 14:22:50|490.05|488.15|490.43|488.53|490.53|488.63|490.05|488.15|28
1732458180000|2024-11-24 14:23:00|490.46|488.56|489.76|487.86|490.49|488.59|489.76|487.86|27
1732458190000|2024-11-24 14:23:10|489.74|487.84|488.86|486.96|489.79|487.89|488.86|486.96|26
1732458200000|2024-11-24 14:23:20|488.84|486.94|488.41|486.51|488.91|487.01|488.37|486.47|31
1732458210000|2024-11-24 14:23:30|488.18|486.28|488.38|486.48|488.49|486.59|488.18|486.28|32
1732458220000|2024-11-24 14:23:40|488.36|486.46|488.59|486.69|488.62|486.72|488.36|486.46|25
1732458230000|2024-11-24 14:23:50|488.69|486.79|488.94|487.04|488.94|487.04|488.69|486.79|29
1732458240000|2024-11-24 14:24:00|488.88|486.98|488.88|486.98|489.08|487.18|488.82|486.92|31
1732458250000|2024-11-24 14:24:10|488.77|486.87|488.79|486.89|488.94|487.04|488.59|486.69|29
1732458260000|2024-11-24 14:24:20|488.85|486.95|488.91|487.01|488.99|487.09|488.76|486.86|27
1732458270000|2024-11-24 14:24:30|488.88|486.98|489.26|487.36|489.27|487.37|488.86|486.96|26
1732458280000|2024-11-24 14:24:40|489.27|487.37|489.74|487.84|489.74|487.84|489.17|487.27|30
1732458290000|2024-11-24 14:24:50|489.84|487.94|489.93|488.03|489.97|488.07|489.79|487.89|24
1732458300000|2024-11-24 14:25:00|489.98|488.08|489.7|487.8|489.99|488.09|489.66|487.76|27
1732458310000|2024-11-24 14:25:10|489.68|487.78|489.15|487.25|489.68|487.78|489.15|487.25|21
1732458320000|2024-11-24 14:25:20|489.13|487.23|488.67|486.77|489.13|487.23|488.67|486.77|27
1732458330000|2024-11-24 14:25:30|488.64|486.74|488.49|486.59|488.7|486.8|488.41|486.51|28
1732458340000|2024-11-24 14:25:40|488.46|486.56|488.49|486.59|488.56|486.66|488.37|486.47|27
1732458350000|2024-11-24 14:25:50|488.46|486.56|488.36|486.46|488.55|486.65|488.33|486.43|18
1732458360000|2024-11-24 14:26:00|488.33|486.43|487.66|485.76|488.33|486.43|487.61|485.71|33
1732458370000|2024-11-24 14:26:10|487.61|485.71|487.11|485.21|487.63|485.73|487.11|485.21|27
1732458380000|2024-11-24 14:26:20|487.09|485.19|486.53|484.63|487.09|485.19|486.3|484.4|31
1732458390000|2024-11-24 14:26:30|486.52|484.62|486.7|484.8|486.84|484.94|486.38|484.48|30
1732458400000|2024-11-24 14:26:40|486.67|484.77|487.4|485.5|487.4|485.5|486.67|484.77|28
1732458410000|2024-11-24 14:26:50|487.41|485.51|487.43|485.53|487.49|485.59|487.31|485.41|27
1732458420000|2024-11-24 14:27:00|487.39|485.49|487.89|485.99|487.97|486.07|487.32|485.42|29
1732458430000|2024-11-24 14:27:10|487.85|485.95|487.91|486.01|488.02|486.12|487.85|485.95|24
1732458440000|2024-11-24 14:27:20|487.94|486.04|487.3|485.4|487.94|486.04|487.3|485.4|31
1732458450000|2024-11-24 14:27:30|487.28|485.38|488.04|486.14|488.04|486.14|487.27|485.37|28
1732458460000|2024-11-24 14:27:40|488.02|486.12|488.77|486.87|488.77|486.87|488.02|486.12|31
1732458470000|2024-11-24 14:27:50|488.73|486.83|489.15|487.25|489.15|487.25|488.73|486.83|32
1732458480000|2024-11-24 14:28:00|489.17|487.27|488.39|486.49|489.17|487.27|488.39|486.49|28
1732458490000|2024-11-24 14:28:10|488.42|486.52|487.63|485.73|488.42|486.52|487.63|485.73|31
1732458500000|2024-11-24 14:28:20|487.4|485.5|487.32|485.42|487.55|485.65|487.27|485.37|31
1732458510000|2024-11-24 14:28:30|487.34|485.44|488.01|486.11|488.08|486.18|487.34|485.44|26
1732458520000|2024-11-24 14:28:40|487.96|486.06|488.49|486.59|488.6|486.7|487.96|486.06|31
1732458530000|2024-11-24 14:28:50|488.5|486.6|488.52|486.62|488.52|486.62|488.39|486.49|28
1732458540000|2024-11-24 14:29:00|488.5|486.6|489|487.1|489|487.1|488.13|486.23|32
1732458550000|2024-11-24 14:29:10|489.02|487.12|488.63|486.73|489.06|487.16|488.55|486.65|33
1732458560000|2024-11-24 14:29:20|488.61|486.71|488.03|486.13|488.64|486.74|488.02|486.12|27
1732458570000|2024-11-24 14:29:30|488.01|486.11|488.09|486.19|488.1|486.2|487.92|486.02|29
1732458580000|2024-11-24 14:29:40|488.03|486.13|488.02|486.12|488.1|486.2|487.95|486.05|21
1732458590000|2024-11-24 14:29:50|487.99|486.09|487.88|485.98|488.05|486.15|487.88|485.98|18
1732458600000|2024-11-24 14:30:00|487.89|485.99|489.03|487.13|489.06|487.16|487.89|485.99|33
1732458610000|2024-11-24 14:30:10|488.99|487.09|488.39|486.49|489.42|487.52|488.33|486.43|35
1732458620000|2024-11-24 14:30:20|488.34|486.44|487.65|485.75|488.34|486.44|487.63|485.73|28
1732458630000|2024-11-24 14:30:30|487.68|485.78|487.91|486.01|488.12|486.22|487.64|485.74|35
1732458640000|2024-11-24 14:30:40|487.98|486.08|488.54|486.64|488.6|486.7|487.92|486.02|25
1732458650000|2024-11-24 14:30:50|488.59|486.69|488.94|487.04|488.94|487.04|488.49|486.59|27
1732458660000|2024-11-24 14:31:00|488.92|487.02|488.78|486.88|488.92|487.02|488.47|486.57|31
1732458670000|2024-11-24 14:31:10|488.83|486.93|488.5|486.6|489.02|487.12|488.5|486.6|33
1732458680000|2024-11-24 14:31:20|488.46|486.56|489.35|487.45|489.35|487.45|488.46|486.56|30
1732458690000|2024-11-24 14:31:30|489.38|487.48|488.69|486.79|489.5|487.6|488.69|486.79|27
1732458700000|2024-11-24 14:31:40|488.72|486.82|488.63|486.73|488.74|486.84|488.56|486.66|26
1732458710000|2024-11-24 14:31:50|488.66|486.76|488.77|486.87|488.89|486.99|488.66|486.76|27
1732458720000|2024-11-24 14:32:00|488.74|486.84|487.29|485.39|488.81|486.91|487.29|485.39|36
1732458730000|2024-11-24 14:32:10|487.25|485.35|486.91|485.01|487.25|485.35|486.65|484.75|37
1732458740000|2024-11-24 14:32:20|486.97|485.07|487.47|485.57|487.84|485.94|486.97|485.07|36
1732458750000|2024-11-24 14:32:30|487.5|485.6|487.28|485.38|487.64|485.74|487.22|485.32|27
1732458760000|2024-11-24 14:32:40|487.25|485.35|486.76|484.86|487.32|485.42|486.76|484.86|33
1732458770000|2024-11-24 14:32:50|486.77|484.87|486.54|484.64|486.8|484.9|486.54|484.64|29
1732458780000|2024-11-24 14:33:00|486.52|484.62|486.88|484.98|486.88|484.98|486.46|484.56|32
1732458790000|2024-11-24 14:33:10|486.93|485.03|486.81|484.91|487.13|485.23|486.65|484.75|33
1732458800000|2024-11-24 14:33:20|486.87|484.97|487.33|485.43|487.41|485.51|486.87|484.97|34
1732458810000|2024-11-24 14:33:30|487.27|485.37|486.66|484.76|487.29|485.39|486.6|484.7|29
1732458820000|2024-11-24 14:33:40|486.73|484.83|486.24|484.34|486.8|484.9|486.12|484.22|32
1732458830000|2024-11-24 14:33:50|486.26|484.36|486.06|484.16|486.49|484.59|486.06|484.16|26
1732458840000|2024-11-24 14:34:00|486.04|484.14|486|484.1|486.09|484.19|486|484.1|23
1732458850000|2024-11-24 14:34:10|485.98|484.08|485.45|483.55|485.98|484.08|485.45|483.55|26
1732458860000|2024-11-24 14:34:20|485.43|483.53|486.13|484.23|486.28|484.38|485.24|483.34|36
1732458870000|2024-11-24 14:34:30|486.22|484.32|486.26|484.36|486.35|484.45|486.19|484.29|28
1732458880000|2024-11-24 14:34:40|486.24|484.34|486.68|484.78|486.71|484.81|486.22|484.32|32
1732458890000|2024-11-24 14:34:50|486.66|484.76|486.82|484.92|486.92|485.02|486.63|484.73|28
1732458900000|2024-11-24 14:35:00|486.78|484.88|486.88|484.98|487.05|485.15|486.47|484.57|32
1732458910000|2024-11-24 14:35:10|486.85|484.95|487.58|485.68|487.6|485.7|486.71|484.81|33
1732458920000|2024-11-24 14:35:20|487.6|485.7|488.02|486.12|488.02|486.12|487.6|485.7|29
1732458930000|2024-11-24 14:35:30|488.05|486.15|488.67|486.77|488.82|486.92|488.05|486.15|27
1732458940000|2024-11-24 14:35:40|488.7|486.8|488.27|486.37|488.7|486.8|488.12|486.22|34
1732458950000|2024-11-24 14:35:50|488.25|486.35|488.6|486.7|488.6|486.7|488.09|486.19|30
1732458960000|2024-11-24 14:36:00|488.58|486.68|488.78|486.88|488.96|487.06|488.55|486.65|32
1732458970000|2024-11-24 14:36:10|488.76|486.86|489.08|487.18|489.16|487.26|488.73|486.83|34
1732458980000|2024-11-24 14:36:20|489.11|487.21|489.65|487.75|489.7|487.8|489.11|487.21|28
1732458990000|2024-11-24 14:36:30|489.68|487.78|490.16|488.26|490.16|488.26|489.67|487.77|30
1732459000000|2024-11-24 14:36:40|490.21|488.31|490.97|489.07|490.97|489.07|490.21|488.31|27
1732459010000|2024-11-24 14:36:50|491.02|489.12|492.49|490.59|492.73|490.83|491.02|489.12|35
1732459020000|2024-11-24 14:37:00|492.62|490.72|493.01|491.11|493.01|491.11|492.15|490.25|39
1732459030000|2024-11-24 14:37:10|492.94|491.04|493.02|491.12|493.02|491.12|492.46|490.56|37
1732459040000|2024-11-24 14:37:20|493.09|491.19|493.73|491.83|493.86|491.96|493.09|491.19|31
1732459050000|2024-11-24 14:37:30|493.72|491.82|493.56|491.66|493.72|491.82|493.38|491.48|32
1732459060000|2024-11-24 14:37:40|493.5|491.6|492.77|490.87|493.58|491.68|492.7|490.8|31
1732459070000|2024-11-24 14:37:50|492.76|490.86|492.28|490.38|492.77|490.87|492.28|490.38|32
1732459080000|2024-11-24 14:38:00|492.3|490.4|491.45|489.55|492.32|490.42|491.45|489.55|38
1732459090000|2024-11-24 14:38:10|491.48|489.58|491.25|489.35|491.49|489.59|491.15|489.25|28
1732459100000|2024-11-24 14:38:20|491.19|489.29|491.57|489.67|491.62|489.72|491.12|489.22|28
1732459110000|2024-11-24 14:38:30|491.62|489.72|491.82|489.92|491.96|490.06|491.37|489.47|33
1732459120000|2024-11-24 14:38:40|491.81|489.91|492.03|490.13|492.14|490.24|491.81|489.91|26
1732459130000|2024-11-24 14:38:50|492.06|490.16|492.19|490.29|492.26|490.36|492.06|490.16|30
1732459140000|2024-11-24 14:39:00|492.17|490.27|491.54|489.64|492.17|490.27|491.48|489.58|32
1732459150000|2024-11-24 14:39:10|491.57|489.67|491.21|489.31|491.59|489.69|491.21|489.31|26
1732459160000|2024-11-24 14:39:20|491.23|489.33|491.22|489.32|491.3|489.4|491.17|489.27|28
1732459170000|2024-11-24 14:39:30|491.21|489.31|491.02|489.12|491.21|489.31|490.97|489.07|20
1732459180000|2024-11-24 14:39:40|491.04|489.14|490.94|489.04|491.04|489.14|490.82|488.92|20
1732459190000|2024-11-24 14:39:50|490.93|489.03|490.95|489.05|491|489.1|490.89|488.99|25
1732459200000|2024-11-24 14:40:00|490.97|489.07|491.99|490.09|492.02|490.12|490.92|489.02|34
1732459210000|2024-11-24 14:40:10|492.02|490.12|491.72|489.82|492.43|490.53|491.72|489.82|29
1732459220000|2024-11-24 14:40:20|491.79|489.89|491.78|489.88|491.88|489.98|491.71|489.81|27
1732459230000|2024-11-24 14:40:30|491.82|489.92|491.87|489.97|491.9|490|491.8|489.9|25
1732459240000|2024-11-24 14:40:40|491.83|489.93|492.53|490.63|492.54|490.64|491.81|489.91|27
1732459250000|2024-11-24 14:40:50|492.56|490.66|492.58|490.68|492.7|490.8|492.51|490.61|23
1732459260000|2024-11-24 14:41:00|492.54|490.64|492.31|490.41|492.63|490.73|492.19|490.29|30
1732459270000|2024-11-24 14:41:10|492.33|490.43|492.26|490.36|492.38|490.48|492.08|490.18|28
1732459280000|2024-11-24 14:41:20|492.24|490.34|492.66|490.76|492.76|490.86|492.21|490.31|28
1732459290000|2024-11-24 14:41:30|492.64|490.74|492.52|490.62|492.75|490.85|492.52|490.62|23
1732459300000|2024-11-24 14:41:40|492.54|490.64|492.37|490.47|492.55|490.65|492.15|490.25|27
1732459310000|2024-11-24 14:41:50|492.35|490.45|492.38|490.48|492.38|490.48|492.22|490.32|29
1732459320000|2024-11-24 14:42:00|492.39|490.49|492.72|490.82|492.75|490.85|492.32|490.42|20
1732459330000|2024-11-24 14:42:10|492.77|490.87|492.44|490.54|492.84|490.94|492.4|490.5|29
1732459340000|2024-11-24 14:42:20|492.43|490.53|492.11|490.21|492.59|490.69|492.1|490.2|29
1732459350000|2024-11-24 14:42:30|492.08|490.18|492.25|490.35|492.27|490.37|491.87|489.97|33
1732459360000|2024-11-24 14:42:40|492.22|490.32|492.47|490.57|492.58|490.68|492.17|490.27|33
1732459370000|2024-11-24 14:42:50|492.43|490.53|492.11|490.21|492.43|490.53|492.06|490.16|29
1732459380000|2024-11-24 14:43:00|492.14|490.24|492.35|490.45|492.38|490.48|492.11|490.21|24
1732459390000|2024-11-24 14:43:10|492.3|490.4|491.37|489.47|492.3|490.4|491.37|489.47|31
1732459400000|2024-11-24 14:43:20|491.4|489.5|491.31|489.41|491.45|489.55|491.31|489.41|21
1732459410000|2024-11-24 14:43:30|491.28|489.38|490.87|488.97|491.3|489.4|490.87|488.97|21
1732459420000|2024-11-24 14:43:40|490.84|488.94|490.87|488.97|490.95|489.05|490.83|488.93|28
1732459430000|2024-11-24 14:43:50|490.88|488.98|491.08|489.18|491.17|489.27|490.88|488.98|24
1732459440000|2024-11-24 14:44:00|491.09|489.19|491.09|489.19|491.11|489.21|490.94|489.04|29
1732459450000|2024-11-24 14:44:10|491.07|489.17|490.57|488.67|491.07|489.17|490.56|488.66|26
1732459460000|2024-11-24 14:44:20|490.54|488.64|489.93|488.03|490.54|488.64|489.92|488.02|29
1732459470000|2024-11-24 14:44:30|489.98|488.08|489.99|488.09|490.08|488.18|489.97|488.07|25
1732459480000|2024-11-24 14:44:40|489.97|488.07|490.21|488.31|490.31|488.41|489.95|488.05|27
1732459490000|2024-11-24 14:44:50|490.2|488.3|490.18|488.28|490.4|488.5|490.14|488.24|23
1732459500000|2024-11-24 14:45:00|490.2|488.3|490.8|488.9|490.8|488.9|490.2|488.3|33
1732459510000|2024-11-24 14:45:10|490.91|489.01|490.58|488.68|491.34|489.44|490.52|488.62|34
1732459520000|2024-11-24 14:45:20|490.56|488.66|490.57|488.67|490.86|488.96|490.54|488.64|30
1732459530000|2024-11-24 14:45:30|490.62|488.72|491.27|489.37|491.27|489.37|490.49|488.59|31
1732459540000|2024-11-24 14:45:40|491.25|489.35|491.16|489.26|491.26|489.36|491.09|489.19|26
1732459550000|2024-11-24 14:45:50|491.17|489.27|491.6|489.7|491.63|489.73|491.17|489.27|26
1732459560000|2024-11-24 14:46:00|491.61|489.71|491.63|489.73|491.8|489.9|491.55|489.65|26
1732459570000|2024-11-24 14:46:10|491.6|489.7|491.15|489.25|491.66|489.76|491.05|489.15|31
1732459580000|2024-11-24 14:46:20|491.18|489.28|491.15|489.25|491.18|489.28|491.04|489.14|22
1732459590000|2024-11-24 14:46:30|491.16|489.26|492.11|490.21|492.18|490.28|491.1|489.2|30
1732459600000|2024-11-24 14:46:40|492.17|490.27|492.32|490.42|492.34|490.44|492|490.1|31
1732459610000|2024-11-24 14:46:50|492.37|490.47|492.57|490.67|492.57|490.67|492.37|490.47|28
1732459620000|2024-11-24 14:47:00|492.54|490.64|491.47|489.57|492.57|490.67|491.37|489.47|30
1732459630000|2024-11-24 14:47:10|491.49|489.59|491.5|489.6|491.68|489.78|491.37|489.47|37
1732459640000|2024-11-24 14:47:20|491.49|489.59|491.45|489.55|491.49|489.59|491.33|489.43|23
1732459650000|2024-11-24 14:47:30|491.4|489.5|490.93|489.03|491.4|489.5|490.81|488.91|28
1732459660000|2024-11-24 14:47:40|490.91|489.01|490.91|489.01|490.99|489.09|490.86|488.96|27
1732459670000|2024-11-24 14:47:50|490.88|488.98|490.78|488.88|490.88|488.98|490.65|488.75|31
1732459680000|2024-11-24 14:48:00|490.76|488.86|490.71|488.81|490.82|488.92|490.69|488.79|25
1732459690000|2024-11-24 14:48:10|490.7|488.8|490.93|489.03|490.99|489.09|490.57|488.67|31
1732459700000|2024-11-24 14:48:20|490.96|489.06|490.97|489.07|491.17|489.27|490.93|489.03|32
1732459710000|2024-11-24 14:48:30|490.99|489.09|490.91|489.01|491.02|489.12|490.76|488.86|30
1732459720000|2024-11-24 14:48:40|490.9|489|490.02|488.12|490.93|489.03|489.98|488.08|29
1732459730000|2024-11-24 14:48:50|489.99|488.09|489.81|487.91|489.99|488.09|489.73|487.83|17
1732459740000|2024-11-24 14:49:00|489.78|487.88|488.88|486.98|489.78|487.88|488.83|486.93|33
1732459750000|2024-11-24 14:49:10|488.93|487.03|489.03|487.13|489.11|487.21|488.88|486.98|29
1732459760000|2024-11-24 14:49:20|488.98|487.08|488.89|486.99|489.03|487.13|488.72|486.82|26
1732459770000|2024-11-24 14:49:30|488.9|487|488.73|486.83|488.9|487|488.63|486.73|28
1732459780000|2024-11-24 14:49:40|488.66|486.76|488.91|487.01|488.98|487.08|488.66|486.76|26
1732459790000|2024-11-24 14:49:50|488.92|487.02|488.93|487.03|488.95|487.05|488.87|486.97|28
1732459800000|2024-11-24 14:50:00|488.91|487.01|489.17|487.27|489.26|487.36|488.68|486.78|36
1732459810000|2024-11-24 14:50:10|489.15|487.25|489.16|487.26|489.27|487.37|488.94|487.04|30
1732459820000|2024-11-24 14:50:20|489.21|487.31|489.22|487.32|489.4|487.5|489.17|487.27|25
1732459830000|2024-11-24 14:50:30|489.24|487.34|488.65|486.75|489.26|487.36|488.65|486.75|26
1732459840000|2024-11-24 14:50:40|488.64|486.74|489.07|487.17|489.07|487.17|488.62|486.72|28
1732459850000|2024-11-24 14:50:50|489|487.1|489.07|487.17|489.07|487.17|488.9|487|26
1732459860000|2024-11-24 14:51:00|489.1|487.2|489.25|487.35|489.33|487.43|489.1|487.2|28
1732459870000|2024-11-24 14:51:10|489.19|487.29|489.5|487.6|489.68|487.78|489.19|487.29|29
1732459880000|2024-11-24 14:51:20|489.55|487.65|489.96|488.06|489.97|488.07|489.47|487.57|29
1732459890000|2024-11-24 14:51:30|489.86|487.96|489.93|488.03|489.99|488.09|489.86|487.96|19
1732459900000|2024-11-24 14:51:40|489.9|488|489.35|487.45|489.9|488|489.29|487.39|26
1732459910000|2024-11-24 14:51:50|489.32|487.42|489.45|487.55|489.57|487.67|489.29|487.39|22
1732459920000|2024-11-24 14:52:00|489.47|487.57|490.23|488.33|490.35|488.45|489.39|487.49|25
1732459930000|2024-11-24 14:52:10|490.28|488.38|489.39|487.49|490.33|488.43|489.38|487.48|30
1732459940000|2024-11-24 14:52:20|489.42|487.52|489.8|487.9|489.89|487.99|489.42|487.52|29
1732459950000|2024-11-24 14:52:30|489.75|487.85|489.97|488.07|490.17|488.27|489.75|487.85|24
1732459960000|2024-11-24 14:52:40|490|488.1|490.08|488.18|490.09|488.19|489.88|487.98|29
1732459970000|2024-11-24 14:52:50|490.04|488.14|490.07|488.17|490.11|488.21|490.02|488.12|20
1732459980000|2024-11-24 14:53:00|490.05|488.15|490.07|488.17|490.19|488.29|490.02|488.12|26
1732459990000|2024-11-24 14:53:10|490.1|488.2|490.44|488.54|490.59|488.69|490.1|488.2|31
1732460000000|2024-11-24 14:53:20|490.45|488.55|490.73|488.83|490.73|488.83|490.45|488.55|22
1732460010000|2024-11-24 14:53:30|490.69|488.79|490.96|489.06|490.96|489.06|490.64|488.74|21
1732460020000|2024-11-24 14:53:40|490.97|489.07|491.14|489.24|491.21|489.31|490.9|489|19
1732460030000|2024-11-24 14:53:50|491.15|489.25|491.43|489.53|491.51|489.61|491.08|489.18|26
1732460040000|2024-11-24 14:54:00|491.47|489.57|491.12|489.22|491.62|489.72|491.12|489.22|26
1732460050000|2024-11-24 14:54:10|491.14|489.24|491.48|489.58|491.48|489.58|491.09|489.19|26
1732460060000|2024-11-24 14:54:20|491.57|489.67|491.97|490.07|491.97|490.07|491.57|489.67|25
1732460070000|2024-11-24 14:54:30|491.96|490.06|492.33|490.43|492.36|490.46|491.91|490.01|21
1732460080000|2024-11-24 14:54:40|492.35|490.45|492.81|490.91|492.81|490.91|492.35|490.45|23
1732460090000|2024-11-24 14:54:50|492.82|490.92|492.95|491.05|493.05|491.15|492.82|490.92|21
1732460100000|2024-11-24 14:55:00|493|491.1|492.89|490.99|493.08|491.18|492.88|490.98|29
1732460110000|2024-11-24 14:55:10|492.88|490.98|492.16|490.26|492.89|490.99|492.11|490.21|27
1732460120000|2024-11-24 14:55:20|492.2|490.3|492.29|490.39|492.42|490.52|492.2|490.3|29
1732460130000|2024-11-24 14:55:30|492.3|490.4|492.45|490.55|492.46|490.56|492.3|490.4|21
1732460140000|2024-11-24 14:55:40|492.51|490.61|492.62|490.72|492.74|490.84|492.49|490.59|23
1732460150000|2024-11-24 14:55:50|492.6|490.7|492.84|490.94|492.84|490.94|492.6|490.7|22
1732460160000|2024-11-24 14:56:00|492.85|490.95|492.68|490.78|493.13|491.23|492.68|490.78|29
1732460170000|2024-11-24 14:56:10|492.69|490.79|492.71|490.81|492.79|490.89|492.66|490.76|28
1732460180000|2024-11-24 14:56:20|492.74|490.84|492.8|490.9|492.86|490.96|492.71|490.81|21
1732460190000|2024-11-24 14:56:30|492.77|490.87|492.91|491.01|492.99|491.09|492.77|490.87|26
1732460200000|2024-11-24 14:56:40|492.72|490.82|492.68|490.78|492.75|490.85|492.66|490.76|18
1732460210000|2024-11-24 14:56:50|492.65|490.75|492.78|490.88|492.78|490.88|492.62|490.72|24
1732460220000|2024-11-24 14:57:00|492.8|490.9|492.21|490.31|492.84|490.94|492.2|490.3|20
1732460230000|2024-11-24 14:57:10|492.2|490.3|492.44|490.54|492.44|490.54|492.08|490.18|19
1732460240000|2024-11-24 14:57:20|492.49|490.59|492.48|490.58|492.62|490.72|492.45|490.55|20
1732460250000|2024-11-24 14:57:30|492.49|490.59|492.46|490.56|492.53|490.63|492.41|490.51|22
1732460260000|2024-11-24 14:57:40|492.47|490.57|492.55|490.65|492.55|490.65|492.44|490.54|20
1732460270000|2024-11-24 14:57:50|492.53|490.63|492.28|490.38|492.54|490.64|492.25|490.35|28
1732460280000|2024-11-24 14:58:00|492.26|490.36|492.24|490.34|492.26|490.36|492.13|490.23|18
1732460290000|2024-11-24 14:58:10|492.26|490.36|492.38|490.48|492.58|490.68|492.26|490.36|27
1732460300000|2024-11-24 14:58:20|492.36|490.46|492.5|490.6|492.5|490.6|492.36|490.46|17
1732460310000|2024-11-24 14:58:30|492.47|490.57|492.7|490.8|492.7|490.8|492.47|490.57|20
1732460320000|2024-11-24 14:58:40|492.71|490.81|493|491.1|493.06|491.16|492.69|490.79|16
1732460330000|2024-11-24 14:58:50|493.01|491.11|493.11|491.21|493.14|491.24|493|491.1|19
1732460340000|2024-11-24 14:59:00|493.13|491.23|493.05|491.15|493.24|491.34|493.03|491.13|26
1732460350000|2024-11-24 14:59:10|492.98|491.08|492.83|490.93|493.02|491.12|492.8|490.9|25
1732460360000|2024-11-24 14:59:20|492.85|490.95|492.96|491.06|492.98|491.08|492.81|490.91|19
1732460370000|2024-11-24 14:59:30|492.98|491.08|492.93|491.03|492.98|491.08|492.92|491.02|20
1732460380000|2024-11-24 14:59:40|492.69|490.79|492.43|490.53|492.71|490.81|492.43|490.53|27
1732460390000|2024-11-24 14:59:50|492.39|490.49|492.53|490.63|492.55|490.65|492.25|490.35|24
1732460400000|2024-11-24 15:00:00|492.54|490.64|493.05|491.15|493.05|491.15|492.44|490.54|30
1732460410000|2024-11-24 15:00:10|493.1|491.2|493.38|491.48|493.38|491.48|493.02|491.12|25
1732460420000|2024-11-24 15:00:20|493.35|491.45|493.53|491.63|493.73|491.83|493.35|491.45|32
1732460430000|2024-11-24 15:00:30|493.5|491.6|492.67|490.77|493.5|491.6|492.6|490.7|29
1732460440000|2024-11-24 15:00:40|492.68|490.78|492.78|490.88|493|491.1|492.44|490.54|28
1732460450000|2024-11-24 15:00:50|492.76|490.86|493|491.1|493.02|491.12|492.72|490.82|24
1732460460000|2024-11-24 15:01:00|492.99|491.09|493.52|491.62|493.52|491.62|492.99|491.09|32
1732460470000|2024-11-24 15:01:10|493.62|491.72|494.2|492.3|494.24|492.34|493.62|491.72|28
1732460480000|2024-11-24 15:01:20|494.17|492.27|494.55|492.65|494.55|492.65|494.17|492.27|24
1732460490000|2024-11-24 15:01:30|494.5|492.6|494.78|492.88|494.78|492.88|494.5|492.6|25
1732460500000|2024-11-24 15:01:40|494.75|492.85|494.75|492.85|494.82|492.92|494.72|492.82|25
1732460510000|2024-11-24 15:01:50|494.8|492.9|494.67|492.77|494.84|492.94|494.53|492.63|28
1732460520000|2024-11-24 15:02:00|494.68|492.78|494.13|492.23|494.69|492.79|494.13|492.23|29
1732460530000|2024-11-24 15:02:10|494.18|492.28|494.22|492.32|494.27|492.37|494.02|492.12|29
1732460540000|2024-11-24 15:02:20|494.19|492.29|494.31|492.41|494.41|492.51|493.94|492.04|32
1732460550000|2024-11-24 15:02:30|494.34|492.44|494.03|492.13|494.5|492.6|494.03|492.13|29
1732460560000|2024-11-24 15:02:40|493.85|491.95|493.62|491.72|494.46|492.56|493.62|491.72|30
1732460570000|2024-11-24 15:02:50|493.59|491.69|493.75|491.85|493.8|491.9|493.52|491.62|31
1732460580000|2024-11-24 15:03:00|493.73|491.83|492.9|491|493.75|491.85|492.85|490.95|23
1732460590000|2024-11-24 15:03:10|492.83|490.93|492.81|490.91|492.94|491.04|492.62|490.72|31
1732460600000|2024-11-24 15:03:20|492.86|490.96|493.6|491.7|493.6|491.7|492.83|490.93|29
1732460610000|2024-11-24 15:03:30|493.61|491.71|494.1|492.2|494.18|492.28|493.47|491.57|33
1732460620000|2024-11-24 15:03:40|494.12|492.22|494.36|492.46|494.46|492.56|494.06|492.16|28
1732460630000|2024-11-24 15:03:50|494.49|492.59|494.34|492.44|494.84|492.94|494.34|492.44|29
1732460640000|2024-11-24 15:04:00|494.33|492.43|494.39|492.49|494.68|492.78|494.01|492.11|30
1732460650000|2024-11-24 15:04:10|494.38|492.48|494.84|492.94|495|493.1|494.38|492.48|28
1732460660000|2024-11-24 15:04:20|494.86|492.96|494.32|492.42|494.91|493.01|494.29|492.39|24
1732460670000|2024-11-24 15:04:30|494.35|492.45|493.04|491.14|494.43|492.53|493.04|491.14|33
1732460680000|2024-11-24 15:04:40|493.09|491.19|492.31|490.41|493.11|491.21|492.3|490.4|28
1732460690000|2024-11-24 15:04:50|492.33|490.43|492.31|490.41|492.61|490.71|492.25|490.35|31
1732460700000|2024-11-24 15:05:00|492.28|490.38|492.09|490.19|492.33|490.43|492.04|490.14|24
1732460710000|2024-11-24 15:05:10|492.01|490.11|491.39|489.49|492.01|490.11|491.39|489.49|28
1732460720000|2024-11-24 15:05:20|491.36|489.46|490.53|488.63|491.36|489.46|490.53|488.63|25
1732460730000|2024-11-24 15:05:30|490.51|488.61|491.18|489.28|491.18|489.28|490.35|488.45|30
1732460740000|2024-11-24 15:05:40|491.12|489.22|490.62|488.72|491.43|489.53|490.62|488.72|28
1732460750000|2024-11-24 15:05:50|490.61|488.71|490.47|488.57|490.61|488.71|490.17|488.27|26
1732460760000|2024-11-24 15:06:00|490.48|488.58|489.9|488|490.53|488.63|489.89|487.99|35
1732460770000|2024-11-24 15:06:10|489.89|487.99|489.9|488|490.11|488.21|489.82|487.92|28
1732460780000|2024-11-24 15:06:20|489.84|487.94|489.72|487.82|489.93|488.03|489.58|487.68|28
1732460790000|2024-11-24 15:06:30|489.7|487.8|489.54|487.64|489.74|487.84|489.49|487.59|27
1732460800000|2024-11-24 15:06:40|489.57|487.67|490.08|488.18|490.27|488.37|489.57|487.67|22
1732460810000|2024-11-24 15:06:50|490.07|488.17|490.1|488.2|490.2|488.3|489.81|487.91|26
1732460820000|2024-11-24 15:07:00|490.05|488.15|490.45|488.55|490.45|488.55|490|488.1|37
1732460830000|2024-11-24 15:07:10|490.5|488.6|490.92|489.02|491.18|489.28|490.33|488.43|31
1732460840000|2024-11-24 15:07:20|490.89|488.99|490.4|488.5|490.89|488.99|490.2|488.3|35
1732460850000|2024-11-24 15:07:30|490.45|488.55|490.37|488.47|490.49|488.59|490.34|488.44|25
1732460860000|2024-11-24 15:07:40|490.35|488.45|490.19|488.29|490.37|488.47|490.13|488.23|27
1732460870000|2024-11-24 15:07:50|490.24|488.34|490.22|488.32|490.45|488.55|490.09|488.19|28
1732460880000|2024-11-24 15:08:00|490.2|488.3|490.33|488.43|490.46|488.56|490.17|488.27|29
1732460890000|2024-11-24 15:08:10|490.36|488.46|490.8|488.9|490.8|488.9|490.28|488.38|29
1732460900000|2024-11-24 15:08:20|490.87|488.97|491.18|489.28|491.18|489.28|490.84|488.94|29
1732460910000|2024-11-24 15:08:30|491.15|489.25|491.27|489.37|491.39|489.49|491.15|489.25|25
1732460920000|2024-11-24 15:08:40|491.28|489.38|491.26|489.36|491.37|489.47|491.26|489.36|23
1732460930000|2024-11-24 15:08:50|491.24|489.34|490.51|488.61|491.24|489.34|490.49|488.59|31
1732460940000|2024-11-24 15:09:00|490.54|488.64|490.91|489.01|490.91|489.01|490.49|488.59|26
1732460950000|2024-11-24 15:09:10|490.87|488.97|490.78|488.88|490.96|489.06|490.75|488.85|25
1732460960000|2024-11-24 15:09:20|490.8|488.9|490.51|488.61|490.8|488.9|490.46|488.56|26
1732460970000|2024-11-24 15:09:30|490.59|488.69|490.91|489.01|490.93|489.03|490.54|488.64|25
1732460980000|2024-11-24 15:09:40|490.88|488.98|491.23|489.33|491.26|489.36|490.86|488.96|29
1732460990000|2024-11-24 15:09:50|491.34|489.44|491.58|489.68|491.59|489.69|491.34|489.44|29
1732461000000|2024-11-24 15:10:00|491.6|489.7|492.62|490.72|492.72|490.82|491.6|489.7|32
1732461010000|2024-11-24 15:10:10|492.64|490.74|493.39|491.49|493.39|491.49|492.59|490.69|30
1732461020000|2024-11-24 15:10:20|493.46|491.56|493.9|492|494.09|492.19|493.46|491.56|31
1732461030000|2024-11-24 15:10:30|493.91|492.01|494.1|492.2|494.15|492.25|493.91|492.01|28
1732461040000|2024-11-24 15:10:40|494.03|492.13|493.75|491.85|494.03|492.13|493.64|491.74|31
1732461050000|2024-11-24 15:10:50|493.72|491.82|493.33|491.43|493.72|491.82|493.02|491.12|25
1732461060000|2024-11-24 15:11:00|493.27|491.37|494.07|492.17|494.07|492.17|493.21|491.31|26
1732461070000|2024-11-24 15:11:10|494.02|492.12|494.06|492.16|494.11|492.21|493.78|491.88|31
1732461080000|2024-11-24 15:11:20|494.09|492.19|495.11|493.21|495.13|493.23|494.05|492.15|29
1732461090000|2024-11-24 15:11:30|495.08|493.18|495.32|493.42|495.38|493.48|495.05|493.15|29
1732461100000|2024-11-24 15:11:40|495.35|493.45|495.7|493.8|495.72|493.82|495.3|493.4|30
1732461110000|2024-11-24 15:11:50|495.65|493.75|495.53|493.63|495.65|493.75|495.22|493.32|29
1732461120000|2024-11-24 15:12:00|495.52|493.62|495.78|493.88|495.91|494.01|495.52|493.62|28
1732461130000|2024-11-24 15:12:10|495.76|493.86|495.85|493.95|495.99|494.09|495.74|493.84|22
1732461140000|2024-11-24 15:12:20|495.77|493.87|496.05|494.15|496.05|494.15|495.58|493.68|30
1732461150000|2024-11-24 15:12:30|496.11|494.21|496.59|494.69|496.74|494.84|496.11|494.21|32
1732461160000|2024-11-24 15:12:40|496.6|494.7|496.63|494.73|496.78|494.88|496.43|494.53|25
1732461170000|2024-11-24 15:12:50|496.66|494.76|496.67|494.77|496.74|494.84|496.61|494.71|28
1732461180000|2024-11-24 15:13:00|496.64|494.74|497.09|495.19|497.21|495.31|496.61|494.71|29
1732461190000|2024-11-24 15:13:10|497.12|495.22|498.09|496.19|498.1|496.2|497.12|495.22|28
1732461200000|2024-11-24 15:13:20|498.21|496.31|498.87|496.97|498.92|497.02|498.19|496.29|32
1732461210000|2024-11-24 15:13:30|498.94|497.04|499.12|497.22|499.16|497.26|498.94|497.04|31
1732461220000|2024-11-24 15:13:40|499.08|497.18|499.27|497.37|499.27|497.37|498.89|496.99|26
1732461230000|2024-11-24 15:13:50|499.21|497.31|499.57|497.67|499.59|497.69|499.08|497.18|30
1732461240000|2024-11-24 15:14:00|499.6|497.7|499.66|497.76|499.87|497.97|499.54|497.64|31
1732461250000|2024-11-24 15:14:10|499.65|497.75|499.56|497.66|499.71|497.81|499.3|497.4|34
1732461260000|2024-11-24 15:14:20|499.51|497.61|499.82|497.92|499.82|497.92|499.15|497.25|29
1732461270000|2024-11-24 15:14:30|499.78|497.88|499.46|497.56|499.93|498.03|499.45|497.55|22
1732461280000|2024-11-24 15:14:40|499.51|497.61|499.38|497.48|499.98|498.08|499.3|497.4|28
1732461290000|2024-11-24 15:14:50|499.4|497.5|500.13|498.23|500.13|498.23|499.4|497.5|28
1732461300000|2024-11-24 15:15:00|500.11|498.21|500.35|498.45|500.66|498.76|500.04|498.14|30
1732461310000|2024-11-24 15:15:10|500.4|498.5|500.31|498.41|500.61|498.71|500.31|498.41|34
1732461320000|2024-11-24 15:15:20|500.33|498.43|498.07|496.17|500.33|498.43|498.07|496.17|36
1732461330000|2024-11-24 15:15:30|498.12|496.22|497.52|495.62|498.12|496.22|497.52|495.62|30
1732461340000|2024-11-24 15:15:40|497.49|495.59|497.26|495.36|497.49|495.59|497.1|495.2|25
1732461350000|2024-11-24 15:15:50|497.3|495.4|497.35|495.45|497.61|495.71|497.26|495.36|25
1732461360000|2024-11-24 15:16:00|497.36|495.46|497.39|495.49|497.56|495.66|496.75|494.85|37
1732461370000|2024-11-24 15:16:10|497.47|495.57|498.11|496.21|498.16|496.26|497.42|495.52|32
1732461380000|2024-11-24 15:16:20|498.13|496.23|496.92|495.02|498.13|496.23|496.92|495.02|27
1732461390000|2024-11-24 15:16:30|496.95|495.05|496.52|494.62|496.98|495.08|496.52|494.62|32
1732461400000|2024-11-24 15:16:40|496.51|494.61|495.65|493.75|496.51|494.61|495.6|493.7|20
1732461410000|2024-11-24 15:16:50|495.63|493.73|495.32|493.42|495.65|493.75|495.14|493.24|29
1732461420000|2024-11-24 15:17:00|495.27|493.37|495.32|493.42|495.44|493.54|495.13|493.23|29
1732461430000|2024-11-24 15:17:10|495.4|493.5|495.55|493.65|495.77|493.87|495.3|493.4|24
1732461440000|2024-11-24 15:17:20|495.58|493.68|495.31|493.41|495.58|493.68|495.24|493.34|27
1732461450000|2024-11-24 15:17:30|495.33|493.43|495.99|494.09|496.05|494.15|495.33|493.43|33
1732461460000|2024-11-24 15:17:40|496.07|494.17|496.52|494.62|496.52|494.62|495.97|494.07|32
1732461470000|2024-11-24 15:17:50|496.55|494.65|495.61|493.71|496.65|494.75|495.23|493.33|29
1732461480000|2024-11-24 15:18:00|495.68|493.78|496.47|494.57|496.49|494.59|495.59|493.69|30
1732461490000|2024-11-24 15:18:10|496.5|494.6|495.96|494.06|497.04|495.14|495.86|493.96|34
1732461500000|2024-11-24 15:18:20|495.97|494.07|496|494.1|496.16|494.26|495.82|493.92|35
1732461510000|2024-11-24 15:18:30|496.07|494.17|496.63|494.73|496.76|494.86|496.07|494.17|28
1732461520000|2024-11-24 15:18:40|496.64|494.74|495.9|494|496.67|494.77|495.9|494|30
1732461530000|2024-11-24 15:18:50|495.92|494.02|496.07|494.17|496.07|494.17|495.85|493.95|29
1732461540000|2024-11-24 15:19:00|496.15|494.25|495.59|493.69|496.19|494.29|495.59|493.69|22
1732461550000|2024-11-24 15:19:10|495.66|493.76|495.86|493.96|495.88|493.98|495.5|493.6|28
1732461560000|2024-11-24 15:19:20|495.83|493.93|496.27|494.37|496.27|494.37|495.81|493.91|24
1732461570000|2024-11-24 15:19:30|496.3|494.4|495.5|493.6|496.31|494.41|495.5|493.6|31
1732461580000|2024-11-24 15:19:40|495.55|493.65|495.83|493.93|495.83|493.93|495.44|493.54|27
1732461590000|2024-11-24 15:19:50|495.78|493.88|495.2|493.3|495.78|493.88|495.2|493.3|30
1732461600000|2024-11-24 15:20:00|495.19|493.29|494.46|492.56|495.27|493.37|494.46|492.56|35
1732461610000|2024-11-24 15:20:10|494.47|492.57|494.46|492.56|494.52|492.62|494.41|492.51|27
1732461620000|2024-11-24 15:20:20|494.48|492.58|494.39|492.49|494.48|492.58|494.3|492.4|24
1732461630000|2024-11-24 15:20:30|494.41|492.51|494.83|492.93|494.93|493.03|494.39|492.49|25
1732461640000|2024-11-24 15:20:40|494.87|492.97|494.88|492.98|494.94|493.04|494.81|492.91|28
1732461650000|2024-11-24 15:20:50|494.91|493.01|495.14|493.24|495.2|493.3|494.9|493|26
1732461660000|2024-11-24 15:21:00|495.17|493.27|495.63|493.73|495.63|493.73|494.71|492.81|31
1732461670000|2024-11-24 15:21:10|495.55|493.65|496.15|494.25|496.15|494.25|495.45|493.55|31
1732461680000|2024-11-24 15:21:20|496.25|494.35|496.14|494.24|496.33|494.43|496.13|494.23|23
1732461690000|2024-11-24 15:21:30|496.11|494.21|495.03|493.13|496.11|494.21|495.03|493.13|26
1732461700000|2024-11-24 15:21:40|495.01|493.11|494.83|492.93|495.16|493.26|494.71|492.81|30
1732461710000|2024-11-24 15:21:50|494.84|492.94|494.7|492.8|494.87|492.97|494.67|492.77|28
1732461720000|2024-11-24 15:22:00|494.75|492.85|494.03|492.13|494.96|493.06|494.03|492.13|32
1732461730000|2024-11-24 15:22:10|494.06|492.16|494.29|492.39|494.4|492.5|494.06|492.16|26
1732461740000|2024-11-24 15:22:20|494.26|492.36|494.81|492.91|494.93|493.03|494.23|492.33|29
1732461750000|2024-11-24 15:22:30|494.78|492.88|494.89|492.99|494.97|493.07|494.78|492.88|26
1732461760000|2024-11-24 15:22:40|494.86|492.96|495.09|493.19|495.17|493.27|494.86|492.96|26
1732461770000|2024-11-24 15:22:50|495.12|493.22|495.55|493.65|495.62|493.72|495.07|493.17|27
1732461780000|2024-11-24 15:23:00|495.47|493.57|495.64|493.74|495.74|493.84|495.47|493.57|31
1732461790000|2024-11-24 15:23:10|495.56|493.66|495.41|493.51|495.56|493.66|495.09|493.19|33
1732461800000|2024-11-24 15:23:20|495.33|493.43|495.6|493.7|495.73|493.83|495.27|493.37|32
1732461810000|2024-11-24 15:23:30|495.58|493.68|495.64|493.74|495.74|493.84|495.58|493.68|21
1732461820000|2024-11-24 15:23:40|495.61|493.71|495.44|493.54|495.61|493.71|495.23|493.33|26
1732461830000|2024-11-24 15:23:50|495.47|493.57|495.5|493.6|495.52|493.62|495.35|493.45|24
1732461840000|2024-11-24 15:24:00|495.49|493.59|495.82|493.92|495.83|493.93|495.46|493.56|24
1732461850000|2024-11-24 15:24:10|495.79|493.89|495.9|494|495.9|494|495.78|493.88|20
1732461860000|2024-11-24 15:24:20|495.88|493.98|495.35|493.45|495.93|494.03|495.31|493.41|30
1732461870000|2024-11-24 15:24:30|495.36|493.46|494.82|492.92|495.36|493.46|494.81|492.91|26
1732461880000|2024-11-24 15:24:40|494.84|492.94|494.76|492.86|494.97|493.07|494.72|492.82|28
1732461890000|2024-11-24 15:24:50|494.73|492.83|494.33|492.43|494.75|492.85|494.33|492.43|30
1732461900000|2024-11-24 15:25:00|494.1|492.2|494.1|492.2|494.11|492.21|494.01|492.11|24
1732461910000|2024-11-24 15:25:10|494.15|492.25|495.01|493.11|495.29|493.39|494.15|492.25|37
1732461920000|2024-11-24 15:25:20|494.99|493.09|494.18|492.28|495.04|493.14|494.16|492.26|27
1732461930000|2024-11-24 15:25:30|494.11|492.21|493.89|491.99|494.16|492.26|493.89|491.99|27
1732461940000|2024-11-24 15:25:40|493.95|492.05|494.29|492.39|494.29|492.39|493.94|492.04|26
1732461950000|2024-11-24 15:25:50|494.24|492.34|492.85|490.95|494.24|492.34|492.77|490.87|35
1732461960000|2024-11-24 15:26:00|492.83|490.93|493.01|491.11|493.09|491.19|492.82|490.92|31
1732461970000|2024-11-24 15:26:10|493.08|491.18|492.94|491.04|493.44|491.54|492.8|490.9|31
1732461980000|2024-11-24 15:26:20|492.96|491.06|493.58|491.68|493.6|491.7|492.78|490.88|34
1732461990000|2024-11-24 15:26:30|493.59|491.69|493.49|491.59|493.61|491.71|493.27|491.37|27
1732462000000|2024-11-24 15:26:40|493.47|491.57|493.54|491.64|493.58|491.68|493.38|491.48|31
1732462010000|2024-11-24 15:26:50|493.53|491.63|493.82|491.92|493.89|491.99|493.49|491.59|28
1732462020000|2024-11-24 15:27:00|493.92|492.02|494.41|492.51|494.45|492.55|493.92|492.02|31
1732462030000|2024-11-24 15:27:10|494.44|492.54|494.18|492.28|494.44|492.54|494.03|492.13|23
1732462040000|2024-11-24 15:27:20|494.16|492.26|494.39|492.49|494.49|492.59|494.16|492.26|30
1732462050000|2024-11-24 15:27:30|494.37|492.47|494.58|492.68|494.68|492.78|494.28|492.38|26
1732462060000|2024-11-24 15:27:40|494.51|492.61|494.51|492.61|494.64|492.74|494.46|492.56|26
1732462070000|2024-11-24 15:27:50|494.52|492.62|494.28|492.38|494.52|492.62|494.1|492.2|34
1732462080000|2024-11-24 15:28:00|494.29|492.39|494.24|492.34|494.44|492.54|494.24|492.34|28
1732462090000|2024-11-24 15:28:10|494.19|492.29|494.62|492.72|494.62|492.72|493.98|492.08|30
1732462100000|2024-11-24 15:28:20|494.57|492.67|494.3|492.4|494.57|492.67|494.19|492.29|27
1732462110000|2024-11-24 15:28:30|494.25|492.35|494.32|492.42|494.32|492.42|494.18|492.28|24
1732462120000|2024-11-24 15:28:40|494.37|492.47|494.42|492.52|494.62|492.72|494.37|492.47|34
1732462130000|2024-11-24 15:28:50|494.44|492.54|494.72|492.82|494.8|492.9|494.41|492.51|25
1732462140000|2024-11-24 15:29:00|494.74|492.84|495.43|493.53|495.43|493.53|494.74|492.84|33
1732462150000|2024-11-24 15:29:10|495.46|493.56|495.82|493.92|496.33|494.43|495.46|493.56|31
1732462160000|2024-11-24 15:29:20|495.8|493.9|494.89|492.99|495.8|493.9|494.86|492.96|27
1732462170000|2024-11-24 15:29:30|494.88|492.98|495.19|493.29|495.24|493.34|494.88|492.98|29
1732462180000|2024-11-24 15:29:40|495.3|493.4|495.47|493.57|495.47|493.57|495.3|493.4|26
1732462190000|2024-11-24 15:29:50|495.58|493.68|496.07|494.17|496.19|494.29|495.5|493.6|32
1732462200000|2024-11-24 15:30:00|496.06|494.16|495.83|493.93|496.08|494.18|495.81|493.91|29
1732462210000|2024-11-24 15:30:10|495.8|493.9|496.04|494.14|496.13|494.23|495.62|493.72|32
1732462220000|2024-11-24 15:30:20|495.99|494.09|496.66|494.76|496.66|494.76|495.98|494.08|29
1732462230000|2024-11-24 15:30:30|496.58|494.68|496.54|494.64|496.7|494.8|496.53|494.63|26
1732462240000|2024-11-24 15:30:40|496.57|494.67|496.54|494.64|496.73|494.83|496.54|494.64|24
1732462250000|2024-11-24 15:30:50|496.52|494.62|495.4|493.5|496.54|494.64|495.4|493.5|28
1732462260000|2024-11-24 15:31:00|495.45|493.55|495.13|493.23|495.64|493.74|495.13|493.23|33
1732462270000|2024-11-24 15:31:10|495.1|493.2|494.66|492.76|495.1|493.2|494.43|492.53|35
1732462280000|2024-11-24 15:31:20|494.69|492.79|494.14|492.24|494.69|492.79|494.05|492.15|27
1732462290000|2024-11-24 15:31:30|494.16|492.26|494.17|492.27|494.29|492.39|493.99|492.09|36
1732462300000|2024-11-24 15:31:40|494.15|492.25|493.97|492.07|494.47|492.57|493.97|492.07|31
1732462310000|2024-11-24 15:31:50|493.85|491.95|493.8|491.9|493.89|491.99|493.79|491.89|26
1732462320000|2024-11-24 15:32:00|493.79|491.89|493.64|491.74|493.83|491.93|493.58|491.68|30
1732462330000|2024-11-24 15:32:10|493.6|491.7|493.06|491.16|493.6|491.7|492.86|490.96|29
1732462340000|2024-11-24 15:32:20|493.07|491.17|492.7|490.8|493.07|491.17|492.54|490.64|26
1732462350000|2024-11-24 15:32:30|492.71|490.81|492.66|490.76|492.87|490.97|492.66|490.76|30
1732462360000|2024-11-24 15:32:40|492.64|490.74|492.35|490.45|492.64|490.74|492.3|490.4|27
1732462370000|2024-11-24 15:32:50|492.34|490.44|492.5|490.6|492.52|490.62|492.22|490.32|25
1732462380000|2024-11-24 15:33:00|492.48|490.58|493.08|491.18|493.08|491.18|492.31|490.41|27
1732462390000|2024-11-24 15:33:10|493.07|491.17|492.64|490.74|493.1|491.2|492.39|490.49|32
1732462400000|2024-11-24 15:33:20|492.61|490.71|492.65|490.75|492.81|490.91|492.4|490.5|30
1732462410000|2024-11-24 15:33:30|492.69|490.79|492.86|490.96|492.92|491.02|492.61|490.71|34
1732462420000|2024-11-24 15:33:40|492.84|490.94|493|491.1|493.06|491.16|492.81|490.91|26
1732462430000|2024-11-24 15:33:50|492.99|491.09|493.1|491.2|493.21|491.31|492.99|491.09|28
1732462440000|2024-11-24 15:34:00|493.13|491.23|493.14|491.24|493.29|491.39|493.12|491.22|28
1732462450000|2024-11-24 15:34:10|493.13|491.23|492.22|490.32|493.13|491.23|492.22|490.32|27
1732462460000|2024-11-24 15:34:20|492.23|490.33|492.35|490.45|492.4|490.5|491.88|489.98|31
1732462470000|2024-11-24 15:34:30|492.43|490.53|492.32|490.42|492.49|490.59|492.32|490.42|27
1732462480000|2024-11-24 15:34:40|492.34|490.44|492.2|490.3|492.57|490.67|492.14|490.24|31
1732462490000|2024-11-24 15:34:50|492.18|490.28|492.4|490.5|492.4|490.5|492.18|490.28|22
1732462500000|2024-11-24 15:35:00|492.39|490.49|491.69|489.79|492.4|490.5|491.69|489.79|28
1732462510000|2024-11-24 15:35:10|491.66|489.76|491.49|489.59|491.67|489.77|491.42|489.52|30
1732462520000|2024-11-24 15:35:20|491.48|489.58|491.08|489.18|491.48|489.58|491.08|489.18|28
1732462530000|2024-11-24 15:35:30|491.1|489.2|491.09|489.19|491.16|489.26|490.63|488.73|32
1732462540000|2024-11-24 15:35:40|491.07|489.17|491.44|489.54|491.48|489.58|490.98|489.08|31
1732462550000|2024-11-24 15:35:50|491.42|489.52|491.6|489.7|491.6|489.7|491.42|489.52|25
1732462560000|2024-11-24 15:36:00|491.58|489.68|491.32|489.42|491.6|489.7|491.21|489.31|27
1732462570000|2024-11-24 15:36:10|491.38|489.48|490.73|488.83|491.47|489.57|490.71|488.81|31
1732462580000|2024-11-24 15:36:20|490.74|488.84|490.6|488.7|490.83|488.93|490.6|488.7|27
1732462590000|2024-11-24 15:36:30|490.39|488.49|489.96|488.06|490.41|488.51|489.84|487.94|28
1732462600000|2024-11-24 15:36:40|489.87|487.97|489.91|488.01|490.01|488.11|489.87|487.97|29
1732462610000|2024-11-24 15:36:50|489.92|488.02|489.99|488.09|490.04|488.14|489.78|487.88|26
1732462620000|2024-11-24 15:37:00|490.04|488.14|489.77|487.87|490.33|488.43|489.77|487.87|30
1732462630000|2024-11-24 15:37:10|489.74|487.84|489.55|487.65|489.74|487.84|489.51|487.61|26
1732462640000|2024-11-24 15:37:20|489.58|487.68|488.99|487.09|489.73|487.83|488.99|487.09|28
1732462650000|2024-11-24 15:37:30|488.96|487.06|489.35|487.45|489.57|487.67|488.96|487.06|31
1732462660000|2024-11-24 15:37:40|489.32|487.42|489.31|487.41|489.48|487.58|489.29|487.39|27
1732462670000|2024-11-24 15:37:50|489.32|487.42|489.54|487.64|489.77|487.87|489.28|487.38|28
1732462680000|2024-11-24 15:38:00|489.57|487.67|489.27|487.37|489.74|487.84|489.27|487.37|30
1732462690000|2024-11-24 15:38:10|489.25|487.35|489.22|487.32|489.33|487.43|488.92|487.02|27
1732462700000|2024-11-24 15:38:20|489.25|487.35|489.76|487.86|489.9|488|489.25|487.35|31
1732462710000|2024-11-24 15:38:30|489.75|487.85|489.58|487.68|490.04|488.14|489.58|487.68|34
1732462720000|2024-11-24 15:38:40|489.53|487.63|489.53|487.63|489.64|487.74|489.49|487.59|21
1732462730000|2024-11-24 15:38:50|489.49|487.59|490.41|488.51|490.42|488.52|489.49|487.59|31
1732462740000|2024-11-24 15:39:00|490.36|488.46|490.94|489.04|491.01|489.11|490.29|488.39|32
1732462750000|2024-11-24 15:39:10|490.89|488.99|491.11|489.21|491.31|489.41|490.84|488.94|32
1732462760000|2024-11-24 15:39:20|491.1|489.2|491.45|489.55|491.8|489.9|491.01|489.11|31
1732462770000|2024-11-24 15:39:30|491.44|489.54|491.21|489.31|491.47|489.57|491.18|489.28|27
1732462780000|2024-11-24 15:39:40|491.24|489.34|490.96|489.06|491.26|489.36|490.75|488.85|31
1732462790000|2024-11-24 15:39:50|490.85|488.95|490.87|488.97|490.97|489.07|490.84|488.94|27
1732462800000|2024-11-24 15:40:00|490.85|488.95|490.06|488.16|490.85|488.95|489.9|488|35
1732462810000|2024-11-24 15:40:10|490.01|488.11|490.81|488.91|490.91|489.01|489.99|488.09|33
1732462820000|2024-11-24 15:40:20|490.86|488.96|490.78|488.88|491.3|489.4|490.7|488.8|36
1732462830000|2024-11-24 15:40:30|490.77|488.87|490.17|488.27|490.84|488.94|489.77|487.87|26
1732462840000|2024-11-24 15:40:40|490.19|488.29|489.98|488.08|490.27|488.37|489.86|487.96|30
1732462850000|2024-11-24 15:40:50|489.97|488.07|489.55|487.65|489.97|488.07|489.52|487.62|27
1732462860000|2024-11-24 15:41:00|489.52|487.62|490.24|488.34|490.47|488.57|489.5|487.6|35
1732462870000|2024-11-24 15:41:10|490.32|488.42|490.76|488.86|490.85|488.95|490.27|488.37|36
1732462880000|2024-11-24 15:41:20|490.81|488.91|490.67|488.77|490.83|488.93|490.58|488.68|28
1732462890000|2024-11-24 15:41:30|490.64|488.74|491.06|489.16|491.06|489.16|490.62|488.72|33
1732462900000|2024-11-24 15:41:40|490.98|489.08|490.5|488.6|491.25|489.35|490.5|488.6|28
1732462910000|2024-11-24 15:41:50|490.52|488.62|490.99|489.09|490.99|489.09|490.5|488.6|31
1732462920000|2024-11-24 15:42:00|490.94|489.04|491.57|489.67|491.64|489.74|490.94|489.04|33
1732462930000|2024-11-24 15:42:10|491.6|489.7|491.04|489.14|491.65|489.75|490.92|489.02|31
1732462940000|2024-11-24 15:42:20|491.02|489.12|490.71|488.81|491.16|489.26|490.71|488.81|29
1732462950000|2024-11-24 15:42:30|490.69|488.79|490.84|488.94|490.84|488.94|490.49|488.59|35
1732462960000|2024-11-24 15:42:40|490.81|488.91|490.88|488.98|490.92|489.02|490.71|488.81|25
1732462970000|2024-11-24 15:42:50|490.84|488.94|490.86|488.96|490.88|488.98|490.76|488.86|25
1732462980000|2024-11-24 15:43:00|490.87|488.97|491.27|489.37|491.34|489.44|490.87|488.97|30
1732462990000|2024-11-24 15:43:10|491.3|489.4|492.15|490.25|492.15|490.25|491.3|489.4|32
1732463000000|2024-11-24 15:43:20|492.03|490.13|492.81|490.91|492.83|490.93|492|490.1|36
1732463010000|2024-11-24 15:43:30|492.82|490.92|492.74|490.84|493|491.1|492.71|490.81|33
1732463020000|2024-11-24 15:43:40|492.73|490.83|492.65|490.75|492.8|490.9|492.65|490.75|31
1732463030000|2024-11-24 15:43:50|492.67|490.77|492.26|490.36|492.7|490.8|492.26|490.36|26
1732463040000|2024-11-24 15:44:00|492.25|490.35|491.91|490.01|492.28|490.38|491.81|489.91|32
1732463050000|2024-11-24 15:44:10|491.96|490.06|491.89|489.99|491.96|490.06|491.79|489.89|27
1732463060000|2024-11-24 15:44:20|491.92|490.02|491.9|490|492.15|490.25|491.84|489.94|25
1732463070000|2024-11-24 15:44:30|491.92|490.02|492.21|490.31|492.21|490.31|491.87|489.97|27
1732463080000|2024-11-24 15:44:40|492.16|490.26|492.69|490.79|492.81|490.91|492.16|490.26|25
1732463090000|2024-11-24 15:44:50|492.68|490.78|492.31|490.41|492.68|490.78|492.23|490.33|29
1732463100000|2024-11-24 15:45:00|492.26|490.36|491.66|489.76|492.26|490.36|491.66|489.76|27
1732463110000|2024-11-24 15:45:10|491.68|489.78|491.74|489.84|492.07|490.17|491.65|489.75|34
1732463120000|2024-11-24 15:45:20|491.76|489.86|491.63|489.73|491.96|490.06|491.56|489.66|33
1732463130000|2024-11-24 15:45:30|491.51|489.61|491.05|489.15|491.59|489.69|491.05|489.15|29
1732463140000|2024-11-24 15:45:40|490.94|489.04|490.45|488.55|491.06|489.16|490.45|488.55|32
1732463150000|2024-11-24 15:45:50|490.47|488.57|490.24|488.34|490.51|488.61|490.16|488.26|32
1732463160000|2024-11-24 15:46:00|490.15|488.25|489.94|488.04|490.24|488.34|489.9|488|24
1732463170000|2024-11-24 15:46:10|489.91|488.01|490.26|488.36|490.28|488.38|489.91|488.01|28
1732463180000|2024-11-24 15:46:20|490.28|488.38|490.7|488.8|491.01|489.11|490.27|488.37|37
1732463190000|2024-11-24 15:46:30|490.63|488.73|490.99|489.09|491.08|489.18|490.48|488.58|33
1732463200000|2024-11-24 15:46:40|490.95|489.05|490.8|488.9|491.12|489.22|490.79|488.89|31
1732463210000|2024-11-24 15:46:50|490.85|488.95|491.08|489.18|491.08|489.18|490.78|488.88|18
1732463220000|2024-11-24 15:47:00|491.06|489.16|489.7|487.8|491.14|489.24|489.7|487.8|31
1732463230000|2024-11-24 15:47:10|489.8|487.9|489.93|488.03|490.03|488.13|489.7|487.8|34
1732463240000|2024-11-24 15:47:20|489.88|487.98|489.43|487.53|489.89|487.99|489.34|487.44|31
1732463250000|2024-11-24 15:47:30|489.48|487.58|489.83|487.93|489.91|488.01|489.48|487.58|29
1732463260000|2024-11-24 15:47:40|489.79|487.89|490|488.1|490.11|488.21|489.78|487.88|29
1732463270000|2024-11-24 15:47:50|489.95|488.05|490.17|488.27|490.22|488.32|489.94|488.04|28
1732463280000|2024-11-24 15:48:00|490.22|488.32|490.22|488.32|490.6|488.7|490.13|488.23|29
1732463290000|2024-11-24 15:48:10|490.17|488.27|490.64|488.74|490.64|488.74|490|488.1|33
1732463300000|2024-11-24 15:48:20|490.6|488.7|490.67|488.77|490.98|489.08|490.53|488.63|20
1732463310000|2024-11-24 15:48:30|490.72|488.82|490.73|488.83|490.78|488.88|490.54|488.64|30
1732463320000|2024-11-24 15:48:40|490.67|488.77|490.51|488.61|490.83|488.93|490.51|488.61|26
1732463330000|2024-11-24 15:48:50|490.53|488.63|490.23|488.33|490.55|488.65|490.18|488.28|29
1732463340000|2024-11-24 15:49:00|490.2|488.3|490.58|488.68|490.6|488.7|490.18|488.28|29
1732463350000|2024-11-24 15:49:10|490.63|488.73|490.47|488.57|490.77|488.87|490.4|488.5|31
1732463360000|2024-11-24 15:49:20|490.46|488.56|490.3|488.4|490.5|488.6|490.29|488.39|23
1732463370000|2024-11-24 15:49:30|490.25|488.35|489.87|487.97|490.25|488.35|489.87|487.97|31
1732463380000|2024-11-24 15:49:40|489.85|487.95|490.18|488.28|490.18|488.28|489.75|487.85|34
1732463390000|2024-11-24 15:49:50|490.19|488.29|491.07|489.17|491.09|489.19|490|488.1|28
1732463400000|2024-11-24 15:50:00|491.12|489.22|491.77|489.87|491.77|489.87|491.12|489.22|27
1732463410000|2024-11-24 15:50:10|491.8|489.9|492.1|490.2|492.11|490.21|491.52|489.62|36
1732463420000|2024-11-24 15:50:20|492.2|490.3|492.78|490.88|492.81|490.91|492.08|490.18|34
1732463430000|2024-11-24 15:50:30|492.76|490.86|492.88|490.98|493.08|491.18|492.76|490.86|28
1732463440000|2024-11-24 15:50:40|492.87|490.97|492.7|490.8|493.03|491.13|492.66|490.76|30
1732463450000|2024-11-24 15:50:50|492.75|490.85|492.84|490.94|492.96|491.06|492.6|490.7|32
1732463460000|2024-11-24 15:51:00|492.91|491.01|492.3|490.4|493.01|491.11|492.25|490.35|35
1732463470000|2024-11-24 15:51:10|492.23|490.33|491.44|489.54|492.37|490.47|491.44|489.54|35
1732463480000|2024-11-24 15:51:20|491.43|489.53|490.57|488.67|491.43|489.53|490.44|488.54|29
1732463490000|2024-11-24 15:51:30|490.52|488.62|490.43|488.53|490.59|488.69|490.43|488.53|31
1732463500000|2024-11-24 15:51:40|490.42|488.52|490.32|488.42|490.42|488.52|490|488.1|29
1732463510000|2024-11-24 15:51:50|490.33|488.43|490.46|488.56|490.74|488.84|490.33|488.43|25
1732463520000|2024-11-24 15:52:00|490.43|488.53|490.55|488.65|490.61|488.71|490.37|488.47|28
1732463530000|2024-11-24 15:52:10|490.63|488.73|490.14|488.24|490.63|488.73|490.14|488.24|22
1732463540000|2024-11-24 15:52:20|490.03|488.13|489.7|487.8|490.05|488.15|489.65|487.75|21
1732463550000|2024-11-24 15:52:30|489.66|487.76|489.9|488|490.04|488.14|489.37|487.47|35
1732463560000|2024-11-24 15:52:40|489.95|488.05|489.88|487.98|490.02|488.12|489.81|487.91|26
1732463570000|2024-11-24 15:52:50|489.87|487.97|489.78|487.88|489.87|487.97|489.75|487.85|18
1732463580000|2024-11-24 15:53:00|489.76|487.86|489.4|487.5|490.1|488.2|489.4|487.5|34
1732463590000|2024-11-24 15:53:10|489.42|487.52|489.32|487.42|489.48|487.58|489.28|487.38|25
1732463600000|2024-11-24 15:53:20|489.35|487.45|489.62|487.72|489.77|487.87|489.33|487.43|28
1732463610000|2024-11-24 15:53:30|489.6|487.7|489.38|487.48|489.6|487.7|489.37|487.47|25
1732463620000|2024-11-24 15:53:40|489.35|487.45|489.31|487.41|489.36|487.46|488.94|487.04|24
1732463630000|2024-11-24 15:53:50|489.29|487.39|489.25|487.35|489.45|487.55|489.22|487.32|28
1732463640000|2024-11-24 15:54:00|489.24|487.34|488.69|486.79|489.26|487.36|488.69|486.79|30
1732463650000|2024-11-24 15:54:10|488.71|486.81|488.57|486.67|488.71|486.81|488.44|486.54|25
1732463660000|2024-11-24 15:54:20|488.54|486.64|488.3|486.4|488.61|486.71|488.29|486.39|20
1732463670000|2024-11-24 15:54:30|488.27|486.37|488|486.1|488.27|486.37|487.92|486.02|28
1732463680000|2024-11-24 15:54:40|487.99|486.09|487.99|486.09|488.13|486.23|487.89|485.99|24
1732463690000|2024-11-24 15:54:50|487.98|486.08|487.53|485.63|487.98|486.08|487.42|485.52|18
1732463700000|2024-11-24 15:55:00|487.54|485.64|487.8|485.9|487.87|485.97|487.54|485.64|23
1732463710000|2024-11-24 15:55:10|487.79|485.89|487.26|485.36|487.79|485.89|487.26|485.36|22
1732463720000|2024-11-24 15:55:20|487.28|485.38|487.33|485.43|487.33|485.43|487.19|485.29|27
1732463730000|2024-11-24 15:55:30|487.29|485.39|487.57|485.67|487.63|485.73|487.27|485.37|27
1732463740000|2024-11-24 15:55:40|487.55|485.65|487.32|485.42|487.57|485.67|487.27|485.37|26
1732463750000|2024-11-24 15:55:50|487.3|485.4|486.88|484.98|487.32|485.42|486.8|484.9|26
1732463760000|2024-11-24 15:56:00|486.94|485.04|487.58|485.68|487.63|485.73|486.89|484.99|35
1732463770000|2024-11-24 15:56:10|487.6|485.7|487.75|485.85|487.91|486.01|487.54|485.64|34
1732463780000|2024-11-24 15:56:20|487.93|486.03|488.44|486.54|488.47|486.57|487.88|485.98|30
1732463790000|2024-11-24 15:56:30|488.4|486.5|487.94|486.04|488.8|486.9|487.94|486.04|33
1732463800000|2024-11-24 15:56:40|487.96|486.06|488.51|486.61|488.51|486.61|487.91|486.01|32
1732463810000|2024-11-24 15:56:50|488.52|486.62|488.37|486.47|488.56|486.66|488.37|486.47|24
1732463820000|2024-11-24 15:57:00|488.38|486.48|488.56|486.66|488.58|486.68|488.34|486.44|33
1732463830000|2024-11-24 15:57:10|488.58|486.68|488.58|486.68|488.79|486.89|488.47|486.57|27
1732463840000|2024-11-24 15:57:20|488.64|486.74|488.82|486.92|488.84|486.94|488.51|486.61|29
1732463850000|2024-11-24 15:57:30|488.77|486.87|488.73|486.83|488.82|486.92|488.02|486.12|34
1732463860000|2024-11-24 15:57:40|488.78|486.88|488.47|486.57|488.95|487.05|488.47|486.57|28
1732463870000|2024-11-24 15:57:50|488.46|486.56|488.94|487.04|489.06|487.16|488.46|486.56|21
1732463880000|2024-11-24 15:58:00|488.97|487.07|489.41|487.51|489.46|487.56|488.96|487.06|29
1732463890000|2024-11-24 15:58:10|489.38|487.48|489.35|487.45|489.43|487.53|489.25|487.35|29
1732463900000|2024-11-24 15:58:20|489.37|487.47|489.32|487.42|489.59|487.69|489.32|487.42|29
1732463910000|2024-11-24 15:58:30|489.3|487.4|489.59|487.69|489.59|487.69|489.3|487.4|29
1732463920000|2024-11-24 15:58:40|489.56|487.66|489.3|487.4|489.64|487.74|489.26|487.36|34
1732463930000|2024-11-24 15:58:50|489.33|487.43|489.59|487.69|489.67|487.77|489.33|487.43|28
1732463940000|2024-11-24 15:59:00|489.6|487.7|490.31|488.41|490.42|488.52|489.6|487.7|29
1732463950000|2024-11-24 15:59:10|490.3|488.4|490.08|488.18|491.04|489.14|490.08|488.18|36
1732463960000|2024-11-24 15:59:20|490.05|488.15|489.29|487.39|490.05|488.15|488.45|486.55|36
1732463970000|2024-11-24 15:59:30|489.26|487.36|489|487.1|489.33|487.43|488.94|487.04|27
1732463980000|2024-11-24 15:59:40|489.05|487.15|489.51|487.61|489.63|487.73|488.86|486.96|32
1732463990000|2024-11-24 15:59:50|489.53|487.63|490.06|488.16|490.06|488.16|489.53|487.63|28
1732464000000|2024-11-24 16:00:00|490.09|488.19|490.55|488.65|490.55|488.65|489.98|488.08|30
1732464010000|2024-11-24 16:00:10|490.58|488.68|489.79|487.89|490.64|488.74|489.77|487.87|32
1732464020000|2024-11-24 16:00:20|489.78|487.88|489.33|487.43|489.99|488.09|489.33|487.43|32
1732464030000|2024-11-24 16:00:30|489.34|487.44|488.49|486.59|489.52|487.62|488.49|486.59|38
1732464040000|2024-11-24 16:00:40|488.46|486.56|488.76|486.86|488.88|486.98|488.44|486.54|31
1732464050000|2024-11-24 16:00:50|488.78|486.88|489.15|487.25|489.18|487.28|488.49|486.59|35
1732464060000|2024-11-24 16:01:00|489.03|487.13|489.62|487.72|490.05|488.15|489.03|487.13|34
1732464070000|2024-11-24 16:01:10|489.33|487.43|489.51|487.61|489.51|487.61|489.15|487.25|37
1732464080000|2024-11-24 16:01:20|489.63|487.73|489.44|487.54|489.63|487.73|489.2|487.3|32
1732464090000|2024-11-24 16:01:30|489.42|487.52|490.55|488.65|490.82|488.92|489.42|487.52|37
1732464100000|2024-11-24 16:01:40|490.56|488.66|490.9|489|491.32|489.42|490.47|488.57|33
1732464110000|2024-11-24 16:01:50|490.87|488.97|491.64|489.74|491.79|489.89|490.82|488.92|33
1732464120000|2024-11-24 16:02:00|491.62|489.72|490.49|488.59|491.64|489.74|490.48|488.58|36
1732464130000|2024-11-24 16:02:10|490.51|488.61|489.01|487.11|490.51|488.61|488.85|486.95|31
1732464140000|2024-11-24 16:02:20|489.04|487.14|489.24|487.34|489.3|487.4|488.68|486.78|33
1732464150000|2024-11-24 16:02:30|489.29|487.39|489.56|487.66|489.56|487.66|488.94|487.04|31
1732464160000|2024-11-24 16:02:40|489.5|487.6|488.84|486.94|489.58|487.68|488.75|486.85|33
1732464170000|2024-11-24 16:02:50|488.8|486.9|489.08|487.18|489.15|487.25|488.8|486.9|30
1732464180000|2024-11-24 16:03:00|489.09|487.19|489.43|487.53|489.47|487.57|488.89|486.99|36
1732464190000|2024-11-24 16:03:10|489.48|487.58|489.82|487.92|490.31|488.41|489.43|487.53|31
1732464200000|2024-11-24 16:03:20|489.79|487.89|490.49|488.59|490.74|488.84|489.79|487.89|35
1732464210000|2024-11-24 16:03:30|490.62|488.72|491.75|489.85|491.75|489.85|490.62|488.72|37
1732464220000|2024-11-24 16:03:40|491.77|489.87|492.2|490.3|492.2|490.3|491.77|489.87|28
1732464230000|2024-11-24 16:03:50|492.17|490.27|492.06|490.16|492.36|490.46|491.91|490.01|30
1732464240000|2024-11-24 16:04:00|492.08|490.18|492.59|490.69|492.87|490.97|492.01|490.11|36
1732464250000|2024-11-24 16:04:10|492.44|490.54|492.08|490.18|492.44|490.54|492.07|490.17|35
1732464260000|2024-11-24 16:04:20|492.12|490.22|493.11|491.21|493.17|491.27|492.12|490.22|36
1732464270000|2024-11-24 16:04:30|493.19|491.29|493.73|491.83|493.75|491.85|492.98|491.08|35
1732464280000|2024-11-24 16:04:40|493.68|491.78|493.89|491.99|493.89|491.99|493.63|491.73|32
1732464290000|2024-11-24 16:04:50|493.87|491.97|494.35|492.45|494.35|492.45|493.87|491.97|26
1732464300000|2024-11-24 16:05:00|494.3|492.4|493.56|491.66|494.3|492.4|493.48|491.58|33
1732464310000|2024-11-24 16:05:10|493.53|491.63|493.34|491.44|493.56|491.66|493.3|491.4|36
1732464320000|2024-11-24 16:05:20|493.31|491.41|493.89|491.99|493.89|491.99|493.27|491.37|32
1732464330000|2024-11-24 16:05:30|493.92|492.02|494.67|492.77|494.67|492.77|493.92|492.02|27
1732464340000|2024-11-24 16:05:40|494.68|492.78|494.92|493.02|494.96|493.06|494.65|492.75|25
1732464350000|2024-11-24 16:05:50|494.97|493.07|495.17|493.27|495.25|493.35|494.97|493.07|25
1732464360000|2024-11-24 16:06:00|495.1|493.2|495.11|493.21|495.11|493.21|494.77|492.87|33
1732464370000|2024-11-24 16:06:10|495.15|493.25|495.66|493.76|495.66|493.76|495.15|493.25|25
1732464380000|2024-11-24 16:06:20|495.67|493.77|495.87|493.97|495.91|494.01|495.51|493.61|26
1732464390000|2024-11-24 16:06:30|495.88|493.98|496.74|494.84|496.78|494.88|495.88|493.98|24
1732464400000|2024-11-24 16:06:40|496.72|494.82|496.6|494.7|496.72|494.82|496.52|494.62|30
1732464410000|2024-11-24 16:06:50|496.59|494.69|496.77|494.87|496.77|494.87|496.43|494.53|26
1732464420000|2024-11-24 16:07:00|496.75|494.85|498.36|496.46|498.36|496.46|496.75|494.85|35
1732464430000|2024-11-24 16:07:10|498.33|496.43|498.17|496.27|498.67|496.77|498.12|496.22|37
1732464440000|2024-11-24 16:07:20|498.2|496.3|498.62|496.72|498.62|496.72|498.17|496.27|39
1732464450000|2024-11-24 16:07:30|498.75|496.85|498.82|496.92|498.98|497.08|498.56|496.66|27
1732464460000|2024-11-24 16:07:40|498.8|496.9|499.15|497.25|499.2|497.3|498.74|496.84|36
1732464470000|2024-11-24 16:07:50|499.13|497.23|499.05|497.15|499.23|497.33|498.97|497.07|29
1732464480000|2024-11-24 16:08:00|499.03|497.13|498.48|496.58|499.05|497.15|498.11|496.21|38
1732464490000|2024-11-24 16:08:10|498.52|496.62|497.78|495.88|498.52|496.62|497.76|495.86|31
1732464500000|2024-11-24 16:08:20|497.9|496|497.64|495.74|498.3|496.4|497.63|495.73|30
1732464510000|2024-11-24 16:08:30|497.59|495.69|497.59|495.69|497.69|495.79|497.2|495.3|30
1732464520000|2024-11-24 16:08:40|497.66|495.76|497.22|495.32|497.75|495.85|497.22|495.32|35
1732464530000|2024-11-24 16:08:50|497.28|495.38|496.18|494.28|497.28|495.38|496.15|494.25|31
1732464540000|2024-11-24 16:09:00|496.22|494.32|496.11|494.21|496.22|494.32|495.93|494.03|33
1732464550000|2024-11-24 16:09:10|496.19|494.29|496.77|494.87|496.77|494.87|496.18|494.28|32
1732464560000|2024-11-24 16:09:20|496.79|494.89|497.04|495.14|497.09|495.19|496.76|494.86|27
1732464570000|2024-11-24 16:09:30|497.07|495.17|497.25|495.35|497.4|495.5|497.07|495.17|26
1732464580000|2024-11-24 16:09:40|497.28|495.38|497.55|495.65|497.55|495.65|497.28|495.38|21
1732464590000|2024-11-24 16:09:50|497.58|495.68|497.14|495.24|497.83|495.93|497.12|495.22|29
1732464600000|2024-11-24 16:10:00|497.09|495.19|496.52|494.62|497.48|495.58|496.52|494.62|32
1732464610000|2024-11-24 16:10:10|496.41|494.51|496.58|494.68|496.58|494.68|496.21|494.31|30
1732464620000|2024-11-24 16:10:20|496.59|494.69|496.9|495|496.95|495.05|496.47|494.57|34
1732464630000|2024-11-24 16:10:30|496.85|494.95|497.44|495.54|497.44|495.54|496.74|494.84|29
1732464640000|2024-11-24 16:10:40|497.45|495.55|497.72|495.82|497.73|495.83|497.45|495.55|13
1732464650000|2024-11-24 16:10:50|497.73|495.83|497.67|495.77|497.82|495.92|497.65|495.75|16
1732464660000|2024-11-24 16:11:00|497.66|495.76|497.08|495.18|497.66|495.76|497.08|495.18|18
1732464670000|2024-11-24 16:11:10|497.06|495.16|496.27|494.37|497.06|495.16|496.24|494.34|17
1732464680000|2024-11-24 16:11:20|496.26|494.36|496.47|494.57|496.48|494.58|496.26|494.36|19
1732464690000|2024-11-24 16:11:30|496.46|494.56|495.82|493.92|496.46|494.56|495.82|493.92|13
1732464700000|2024-11-24 16:11:40|495.65|493.75|495.55|493.65|495.65|493.75|495.55|493.65|12
1732464710000|2024-11-24 16:11:50|495.54|493.64|495.39|493.49|495.56|493.66|495.38|493.48|10
1732464720000|2024-11-24 16:12:00|495.4|493.5|496.38|494.48|496.42|494.52|495.38|493.48|26
1732464730000|2024-11-24 16:12:10|496.47|494.57|496.6|494.7|496.8|494.9|496.47|494.57|16
1732464740000|2024-11-24 16:12:20|496.61|494.71|496.87|494.97|496.87|494.97|496.61|494.71|20
1732464750000|2024-11-24 16:12:30|496.88|494.98|497.09|495.19|497.14|495.24|496.88|494.98|17
1732464760000|2024-11-24 16:12:40|497.08|495.18|496.66|494.76|497.08|495.18|496.64|494.74|13
1732464770000|2024-11-24 16:12:50|496.67|494.77|496.88|494.98|496.89|494.99|496.66|494.76|13
1732464780000|2024-11-24 16:13:00|496.89|494.99|497.18|495.28|497.18|495.28|496.89|494.99|17
1732464790000|2024-11-24 16:13:10|497.19|495.29|496.66|494.76|497.19|495.29|496.64|494.74|17
1732464800000|2024-11-24 16:13:20|496.67|494.77|496.97|495.07|496.97|495.07|496.63|494.73|7
1732464810000|2024-11-24 16:13:30|496.98|495.08|497.35|495.45|497.37|495.47|496.96|495.06|18
1732464820000|2024-11-24 16:13:40|497.36|495.46|497.38|495.48|497.41|495.51|497.36|495.46|9
1732464830000|2024-11-24 16:13:50|497.41|495.51|497.44|495.54|497.44|495.54|497.38|495.48|5
1732464840000|2024-11-24 16:14:00|497.43|495.53|497.29|495.39|497.54|495.64|497.28|495.38|8
1732464850000|2024-11-24 16:14:10|497.28|495.38|497.02|495.12|497.28|495.38|496.88|494.98|23
1732464860000|2024-11-24 16:14:20|497.03|495.13|496.79|494.89|497.03|495.13|496.75|494.85|13
1732464870000|2024-11-24 16:14:30|496.8|494.9|497.01|495.11|497.1|495.2|496.8|494.9|11
1732464880000|2024-11-24 16:14:40|497|495.1|497.13|495.23|497.14|495.24|497|495.1|12
1732464890000|2024-11-24 16:14:50|497.12|495.22|496.91|495.01|497.12|495.22|496.9|495|10
1732464900000|2024-11-24 16:15:00|496.9|495|497.49|495.59|497.49|495.59|496.72|494.82|29
1732464910000|2024-11-24 16:15:10|497.58|495.68|497.91|496.01|497.93|496.03|497.58|495.68|17
1732464920000|2024-11-24 16:15:20|497.92|496.02|497.97|496.07|497.97|496.07|497.92|496.02|6
1732464930000|2024-11-24 16:15:30|498.08|496.18|497.82|495.92|498.08|496.18|497.82|495.92|12
1732464940000|2024-11-24 16:15:40|497.81|495.91|496.85|494.95|497.81|495.91|496.78|494.88|30
1732464950000|2024-11-24 16:15:50|496.82|494.92|496.19|494.29|496.82|494.92|496.19|494.29|25
1732464960000|2024-11-24 16:16:00|496.16|494.26|495.27|493.37|496.16|494.26|495.27|493.37|31
1732464970000|2024-11-24 16:16:10|495.34|493.44|494.88|492.98|495.34|493.44|494.86|492.96|31
1732464980000|2024-11-24 16:16:20|494.85|492.95|494.86|492.96|494.89|492.99|494.76|492.86|21
1732464990000|2024-11-24 16:16:30|494.89|492.99|495.04|493.14|495.23|493.33|494.89|492.99|28
1732465000000|2024-11-24 16:16:40|494.99|493.09|495.1|493.2|495.27|493.37|494.99|493.09|27
1732465010000|2024-11-24 16:16:50|495.08|493.18|495.24|493.34|495.26|493.36|495.04|493.14|28
1732465020000|2024-11-24 16:17:00|495.26|493.36|495.73|493.83|495.76|493.86|495.24|493.34|31
1732465030000|2024-11-24 16:17:10|495.76|493.86|496.01|494.11|496.01|494.11|495.72|493.82|32
1732465040000|2024-11-24 16:17:20|496.06|494.16|496.02|494.12|496.45|494.55|495.88|493.98|33
1732465050000|2024-11-24 16:17:30|496.01|494.11|496.03|494.13|496.09|494.19|495.93|494.03|30
1732465060000|2024-11-24 16:17:40|496.05|494.15|495.9|494|496.17|494.27|495.83|493.93|29
1732465070000|2024-11-24 16:17:50|495.96|494.06|496.34|494.44|496.34|494.44|495.96|494.06|23
1732465080000|2024-11-24 16:18:00|496.37|494.47|496.51|494.61|496.6|494.7|496.25|494.35|30
1732465090000|2024-11-24 16:18:10|496.54|494.64|497.12|495.22|497.12|495.22|496.52|494.62|23
1732465100000|2024-11-24 16:18:20|497.09|495.19|497.08|495.18|497.27|495.37|497.04|495.14|26
1732465110000|2024-11-24 16:18:30|497.03|495.13|496.83|494.93|497.03|495.13|496.66|494.76|29
1732465120000|2024-11-24 16:18:40|496.86|494.96|496.83|494.93|496.9|495|496.68|494.78|18
1732465130000|2024-11-24 16:18:50|496.81|494.91|496.58|494.68|496.83|494.93|496.53|494.63|25
1732465140000|2024-11-24 16:19:00|496.65|494.75|496.62|494.72|496.68|494.78|496.56|494.66|27
1732465150000|2024-11-24 16:19:10|496.64|494.74|496.86|494.96|496.86|494.96|496.49|494.59|29
1732465160000|2024-11-24 16:19:20|496.92|495.02|496.62|494.72|496.93|495.03|496.53|494.63|31
1732465170000|2024-11-24 16:19:30|496.63|494.73|496.7|494.8|496.7|494.8|496.54|494.64|21
1732465180000|2024-11-24 16:19:40|496.71|494.81|496.57|494.67|496.71|494.81|496.41|494.51|18
1732465190000|2024-11-24 16:19:50|496.62|494.72|496.66|494.76|496.79|494.89|496.62|494.72|15
1732465200000|2024-11-24 16:20:00|496.67|494.77|496.49|494.59|496.72|494.82|496.42|494.52|27
1732465210000|2024-11-24 16:20:10|496.47|494.57|495.96|494.06|496.47|494.57|495.85|493.95|18
1732465220000|2024-11-24 16:20:20|495.97|494.07|495.71|493.81|495.97|494.07|495.71|493.81|19
1732465230000|2024-11-24 16:20:30|495.7|493.8|495.32|493.42|495.7|493.8|495.32|493.42|25
1732465240000|2024-11-24 16:20:40|495.31|493.41|495.39|493.49|495.39|493.49|495.19|493.29|21
1732465250000|2024-11-24 16:20:50|495.38|493.48|495.14|493.24|495.38|493.48|495.14|493.24|25
1732465260000|2024-11-24 16:21:00|495.11|493.21|494.49|492.59|495.13|493.23|494.49|492.59|24
1732465270000|2024-11-24 16:21:10|494.31|492.41|494.29|492.39|494.43|492.53|494.26|492.36|30
1732465280000|2024-11-24 16:21:20|494.28|492.38|494.1|492.2|494.28|492.38|493.88|491.98|27
1732465290000|2024-11-24 16:21:30|494.07|492.17|494.01|492.11|494.19|492.29|494.01|492.11|17
1732465300000|2024-11-24 16:21:40|493.94|492.04|493.78|491.88|493.96|492.06|493.77|491.87|17
1732465310000|2024-11-24 16:21:50|493.77|491.87|493.66|491.76|493.83|491.93|493.66|491.76|16
1732465320000|2024-11-24 16:22:00|493.67|491.77|494.73|492.83|494.73|492.83|493.67|491.77|26
1732465330000|2024-11-24 16:22:10|494.76|492.86|494.66|492.76|494.78|492.88|494.56|492.66|24
1732465340000|2024-11-24 16:22:20|494.61|492.71|494.44|492.54|494.61|492.71|494.27|492.37|27
1732465350000|2024-11-24 16:22:30|494.39|492.49|494.7|492.8|494.7|492.8|494.34|492.44|28
1732465360000|2024-11-24 16:22:40|494.71|492.81|494.55|492.65|494.71|492.81|494.38|492.48|17
1732465370000|2024-11-24 16:22:50|494.56|492.66|494.85|492.95|494.91|493.01|494.56|492.66|18
1732465380000|2024-11-24 16:23:00|494.83|492.93|494.3|492.4|495.09|493.19|494.3|492.4|29
1732465390000|2024-11-24 16:23:10|494.34|492.44|494.34|492.44|494.43|492.53|494.26|492.36|25
1732465400000|2024-11-24 16:23:20|494.31|492.41|494.78|492.88|494.83|492.93|494.31|492.41|28
1732465410000|2024-11-24 16:23:30|494.77|492.87|495.24|493.34|495.27|493.37|494.73|492.83|29
1732465420000|2024-11-24 16:23:40|495.25|493.35|495.27|493.37|495.41|493.51|495.11|493.21|27
1732465430000|2024-11-24 16:23:50|495.24|493.34|495.29|493.39|495.29|493.39|495.16|493.26|21
1732465440000|2024-11-24 16:24:00|495.24|493.34|494.82|492.92|495.32|493.42|494.73|492.83|29
1732465450000|2024-11-24 16:24:10|494.84|492.94|494.51|492.61|494.88|492.98|494.27|492.37|26
1732465460000|2024-11-24 16:24:20|494.49|492.59|494.59|492.69|494.66|492.76|494.48|492.58|28
1732465470000|2024-11-24 16:24:30|494.6|492.7|495.14|493.24|495.14|493.24|494.6|492.7|21
1732465480000|2024-11-24 16:24:40|495.19|493.29|495.28|493.38|495.34|493.44|495.09|493.19|21
1732465490000|2024-11-24 16:24:50|495.31|493.41|495.41|493.51|495.45|493.55|495.27|493.37|24
1732465500000|2024-11-24 16:25:00|495.4|493.5|495.71|493.81|495.71|493.81|495.36|493.46|15
1732465510000|2024-11-24 16:25:10|495.76|493.86|496.26|494.36|496.26|494.36|495.76|493.86|32
1732465520000|2024-11-24 16:25:20|496.19|494.29|495.82|493.92|496.19|494.29|495.73|493.83|23
1732465530000|2024-11-24 16:25:30|495.85|493.95|496.27|494.37|496.41|494.51|495.85|493.95|25
1732465540000|2024-11-24 16:25:40|496.22|494.32|496.36|494.46|496.36|494.46|496.17|494.27|25
1732465550000|2024-11-24 16:25:50|496.33|494.43|496.39|494.49|496.41|494.51|496.24|494.34|26
1732465560000|2024-11-24 16:26:00|496.45|494.55|495.85|493.95|496.45|494.55|495.8|493.9|27
1732465570000|2024-11-24 16:26:10|495.83|493.93|496.1|494.2|496.29|494.39|495.73|493.83|30
1732465580000|2024-11-24 16:26:20|496.15|494.25|496.45|494.55|496.45|494.55|496.15|494.25|29
1732465590000|2024-11-24 16:26:30|496.46|494.56|496.66|494.76|496.66|494.76|496.36|494.46|24
1732465600000|2024-11-24 16:26:40|496.68|494.78|496.57|494.67|496.89|494.99|496.51|494.61|27
1732465610000|2024-11-24 16:26:50|496.53|494.63|496.55|494.65|496.62|494.72|496.32|494.42|31
1732465620000|2024-11-24 16:27:00|496.5|494.6|496.27|494.37|496.57|494.67|496.24|494.34|21
1732465630000|2024-11-24 16:27:10|496.25|494.35|496.2|494.3|496.31|494.41|496.18|494.28|26
1732465640000|2024-11-24 16:27:20|496.18|494.28|496.17|494.27|496.23|494.33|495.86|493.96|30
1732465650000|2024-11-24 16:27:30|496.2|494.3|496.18|494.28|496.32|494.42|496.12|494.22|19
1732465660000|2024-11-24 16:27:40|496.11|494.21|496.18|494.28|496.28|494.38|496.11|494.21|17
1732465670000|2024-11-24 16:27:50|496.2|494.3|496|494.1|496.21|494.31|495.91|494.01|26
1732465680000|2024-11-24 16:28:00|496.01|494.11|496.17|494.27|496.17|494.27|495.94|494.04|28
1732465690000|2024-11-24 16:28:10|496.15|494.25|496.17|494.27|496.54|494.64|496.15|494.25|23
1732465700000|2024-11-24 16:28:20|496.27|494.37|496.34|494.44|496.35|494.45|496.25|494.35|19
1732465710000|2024-11-24 16:28:30|496.36|494.46|496.17|494.27|496.37|494.47|496.14|494.24|25
1732465720000|2024-11-24 16:28:40|496.14|494.24|496.47|494.57|496.47|494.57|496.11|494.21|24
1732465730000|2024-11-24 16:28:50|496.48|494.58|496.82|494.92|496.87|494.97|496.36|494.46|30
1732465740000|2024-11-24 16:29:00|496.85|494.95|496.34|494.44|496.85|494.95|496.34|494.44|24
1732465750000|2024-11-24 16:29:10|496.33|494.43|496.38|494.48|496.49|494.59|496.33|494.43|24
1732465760000|2024-11-24 16:29:20|496.4|494.5|496.51|494.61|496.63|494.73|496.4|494.5|21
1732465770000|2024-11-24 16:29:30|496.52|494.62|496.59|494.69|496.64|494.74|496.51|494.61|18
1732465780000|2024-11-24 16:29:40|496.55|494.65|496.79|494.89|496.84|494.94|496.55|494.65|28
1732465790000|2024-11-24 16:29:50|496.74|494.84|497.09|495.19|497.1|495.2|496.74|494.84|13
1732465800000|2024-11-24 16:30:00|497.1|495.2|497.45|495.55|497.49|495.59|497.01|495.11|16
1732465810000|2024-11-24 16:30:10|497.46|495.56|497.43|495.53|497.53|495.63|497.27|495.37|24
1732465820000|2024-11-24 16:30:20|497.44|495.54|497.1|495.2|497.45|495.55|497.08|495.18|22
1732465830000|2024-11-24 16:30:30|497.02|495.12|496.93|495.03|497.02|495.12|496.74|494.84|23
1732465840000|2024-11-24 16:30:40|496.95|495.05|497.25|495.35|497.32|495.42|496.95|495.05|25
1732465850000|2024-11-24 16:30:50|497.26|495.36|497.3|495.4|497.41|495.51|497.16|495.26|24
1732465860000|2024-11-24 16:31:00|497.31|495.41|496.64|494.74|497.31|495.41|496.6|494.7|24
1732465870000|2024-11-24 16:31:10|496.66|494.76|496.35|494.45|496.66|494.76|496.13|494.23|33
1732465880000|2024-11-24 16:31:20|496.4|494.5|496.3|494.4|496.41|494.51|496.25|494.35|28
1732465890000|2024-11-24 16:31:30|496.32|494.42|495.98|494.08|496.48|494.58|495.94|494.04|27
1732465900000|2024-11-24 16:31:40|495.94|494.04|496.07|494.17|496.08|494.18|495.81|493.91|16
1732465910000|2024-11-24 16:31:50|496.04|494.14|496.2|494.3|496.2|494.3|495.93|494.03|28
1732465920000|2024-11-24 16:32:00|496.18|494.28|496.02|494.12|496.35|494.45|496|494.1|24
1732465930000|2024-11-24 16:32:10|496.07|494.17|495.93|494.03|496.22|494.32|495.91|494.01|27
1732465940000|2024-11-24 16:32:20|495.92|494.02|495.3|493.4|495.92|494.02|495.16|493.26|30
1732465950000|2024-11-24 16:32:30|495.32|493.42|495.14|493.24|495.35|493.45|495.14|493.24|22
1732465960000|2024-11-24 16:32:40|495.18|493.28|495.21|493.31|495.24|493.34|495.12|493.22|22
1732465970000|2024-11-24 16:32:50|495.23|493.33|495.42|493.52|495.54|493.64|495.22|493.32|23
1732465980000|2024-11-24 16:33:00|495.45|493.55|495.63|493.73|495.69|493.79|495.45|493.55|26
1732465990000|2024-11-24 16:33:10|495.66|493.76|495.57|493.67|495.89|493.99|495.52|493.62|25
1732466000000|2024-11-24 16:33:20|495.55|493.65|495.93|494.03|495.98|494.08|495.52|493.62|31
1732466010000|2024-11-24 16:33:30|495.91|494.01|496.08|494.18|496.18|494.28|495.91|494.01|18
1732466020000|2024-11-24 16:33:40|496.06|494.16|495.97|494.07|496.09|494.19|495.94|494.04|17
1732466030000|2024-11-24 16:33:50|495.99|494.09|495.95|494.05|495.99|494.09|495.83|493.93|20
1732466040000|2024-11-24 16:34:00|495.9|494|496.51|494.61|496.51|494.61|495.9|494|28
1732466050000|2024-11-24 16:34:10|496.54|494.64|496.66|494.76|496.67|494.77|496.45|494.55|26
1732466060000|2024-11-24 16:34:20|496.63|494.73|497.07|495.17|497.12|495.22|496.61|494.71|22
1732466070000|2024-11-24 16:34:30|497.08|495.18|496.92|495.02|497.13|495.23|496.86|494.96|28
1732466080000|2024-11-24 16:34:40|496.87|494.97|496.86|494.96|496.92|495.02|496.77|494.87|19
1732466090000|2024-11-24 16:34:50|496.83|494.93|496.35|494.45|496.83|494.93|496.33|494.43|22
1732466100000|2024-11-24 16:35:00|496.32|494.42|495.56|493.66|496.38|494.48|495.56|493.66|33
1732466110000|2024-11-24 16:35:10|495.53|493.63|495.82|493.92|495.82|493.92|495.12|493.22|30
1732466120000|2024-11-24 16:35:20|495.98|494.08|495.79|493.89|496.1|494.2|495.79|493.89|30
1732466130000|2024-11-24 16:35:30|495.81|493.91|495.42|493.52|495.81|493.91|495.42|493.52|23
1732466140000|2024-11-24 16:35:40|495.43|493.53|495.43|493.53|495.51|493.61|495.35|493.45|19
1732466150000|2024-11-24 16:35:50|495.41|493.51|495.74|493.84|495.74|493.84|495.41|493.51|29
1732466160000|2024-11-24 16:36:00|495.79|493.89|496.23|494.33|496.33|494.43|495.79|493.89|28
1732466170000|2024-11-24 16:36:10|496.2|494.3|496.27|494.37|496.57|494.67|496.16|494.26|29
1732466180000|2024-11-24 16:36:20|496.26|494.36|496.15|494.25|496.32|494.42|496.15|494.25|23
1732466190000|2024-11-24 16:36:30|496.2|494.3|496.71|494.81|496.71|494.81|496.04|494.14|27
1732466200000|2024-11-24 16:36:40|496.73|494.83|496.84|494.94|496.97|495.07|496.72|494.82|23
1732466210000|2024-11-24 16:36:50|496.79|494.89|497.14|495.24|497.14|495.24|496.79|494.89|19
1732466220000|2024-11-24 16:37:00|497.11|495.21|497.07|495.17|497.12|495.22|497|495.1|24
1732466230000|2024-11-24 16:37:10|497.12|495.22|497.45|495.55|497.51|495.61|497.09|495.19|24
1732466240000|2024-11-24 16:37:20|497.4|495.5|497.21|495.31|497.46|495.56|497.21|495.31|24
1732466250000|2024-11-24 16:37:30|497.18|495.28|497.08|495.18|497.18|495.28|497.08|495.18|14
1732466260000|2024-11-24 16:37:40|497.09|495.19|497.39|495.49|497.45|495.55|497.09|495.19|19
1732466270000|2024-11-24 16:37:50|497.38|495.48|497.91|496.01|497.97|496.07|497.38|495.48|21
1732466280000|2024-11-24 16:38:00|497.93|496.03|497.85|495.95|497.96|496.06|497.85|495.95|11
1732466290000|2024-11-24 16:38:10|497.82|495.92|497.86|495.96|497.9|496|497.8|495.9|23
1732466300000|2024-11-24 16:38:20|497.84|495.94|497.87|495.97|497.91|496.01|497.8|495.9|16
1732466310000|2024-11-24 16:38:30|497.9|496|497.92|496.02|497.97|496.07|497.87|495.97|21
1732466320000|2024-11-24 16:38:40|497.93|496.03|497.78|495.88|497.93|496.03|497.7|495.8|16
1732466330000|2024-11-24 16:38:50|497.79|495.89|497.8|495.9|497.82|495.92|497.78|495.88|9
1732466340000|2024-11-24 16:39:00|497.82|495.92|498.3|496.4|498.3|496.4|497.82|495.92|26
1732466350000|2024-11-24 16:39:10|498.27|496.37|498.66|496.76|498.68|496.78|498.25|496.35|28
1732466360000|2024-11-24 16:39:20|498.63|496.73|498.98|497.08|498.98|497.08|498.56|496.66|21
1732466370000|2024-11-24 16:39:30|498.96|497.06|499.1|497.2|499.1|497.2|498.96|497.06|22
1732466380000|2024-11-24 16:39:40|499.11|497.21|498.83|496.93|499.2|497.3|498.8|496.9|23
1732466390000|2024-11-24 16:39:50|498.85|496.95|498.89|496.99|498.91|497.01|498.72|496.82|25
1732466400000|2024-11-24 16:40:00|498.86|496.96|498.57|496.67|498.93|497.03|498.54|496.64|32
1732466410000|2024-11-24 16:40:10|498.59|496.69|498.88|496.98|498.88|496.98|498.49|496.59|27
1732466420000|2024-11-24 16:40:20|498.83|496.93|498.96|497.06|498.98|497.08|498.75|496.85|28
1732466430000|2024-11-24 16:40:30|498.91|497.01|498.77|496.87|498.92|497.02|498.73|496.83|22
1732466440000|2024-11-24 16:40:40|498.76|496.86|498.34|496.44|498.88|496.98|498.34|496.44|20
1732466450000|2024-11-24 16:40:50|498.44|496.54|499.48|497.58|499.6|497.7|498.25|496.35|26
1732466460000|2024-11-24 16:41:00|499.43|497.53|499.4|497.5|499.49|497.59|499.33|497.43|24
1732466470000|2024-11-24 16:41:10|499.37|497.47|498.86|496.96|499.37|497.47|498.76|496.86|28
1732466480000|2024-11-24 16:41:20|498.89|496.99|498.72|496.82|498.89|496.99|498.68|496.78|17
1732466490000|2024-11-24 16:41:30|498.7|496.8|498.64|496.74|498.83|496.93|498.52|496.62|23
1732466500000|2024-11-24 16:41:40|498.66|496.76|498.84|496.94|498.84|496.94|498.64|496.74|16
1732466510000|2024-11-24 16:41:50|498.87|496.97|499.43|497.53|499.44|497.54|498.87|496.97|27
1732466520000|2024-11-24 16:42:00|499.44|497.54|499.55|497.65|499.58|497.68|499.44|497.54|22
1732466530000|2024-11-24 16:42:10|499.57|497.67|499.62|497.72|499.64|497.74|499.54|497.64|21
1732466540000|2024-11-24 16:42:20|499.61|497.71|499.46|497.56|499.74|497.84|499.32|497.42|25
1732466550000|2024-11-24 16:42:30|499.48|497.58|499.57|497.67|499.6|497.7|499.41|497.51|22
1732466560000|2024-11-24 16:42:40|499.58|497.68|499.34|497.44|499.58|497.68|499.34|497.44|21
1732466570000|2024-11-24 16:42:50|499.36|497.46|499.47|497.57|499.47|497.57|499.29|497.39|20
1732466580000|2024-11-24 16:43:00|499.52|497.62|499.36|497.46|499.52|497.62|499.32|497.42|22
1732466590000|2024-11-24 16:43:10|499.38|497.48|499.48|497.58|499.52|497.62|499.36|497.46|13
1732466600000|2024-11-24 16:43:20|499.51|497.61|499.62|497.72|499.75|497.85|499.51|497.61|16
1732466610000|2024-11-24 16:43:30|499.67|497.77|499.71|497.81|499.79|497.89|499.62|497.72|26
1732466620000|2024-11-24 16:43:40|499.69|497.79|499.74|497.84|499.76|497.86|499.65|497.75|20
1732466630000|2024-11-24 16:43:50|499.76|497.86|500.7|498.8|500.7|498.8|499.76|497.86|27
1732466640000|2024-11-24 16:44:00|500.63|498.73|500.02|498.12|500.63|498.73|499.93|498.03|31
1732466650000|2024-11-24 16:44:10|500.01|498.11|500.09|498.19|500.12|498.22|500.01|498.11|24
1732466660000|2024-11-24 16:44:20|500.1|498.2|500.32|498.42|500.32|498.42|500.1|498.2|24
1732466670000|2024-11-24 16:44:30|500.4|498.5|500.36|498.46|500.4|498.5|500.22|498.32|27
1732466680000|2024-11-24 16:44:40|500.37|498.47|500.48|498.58|500.5|498.6|500.37|498.47|19
1732466690000|2024-11-24 16:44:50|500.49|498.59|500.45|498.55|500.55|498.65|500.45|498.55|12
1732466700000|2024-11-24 16:45:00|500.47|498.57|500.7|498.8|500.73|498.83|500.21|498.31|29
1732466710000|2024-11-24 16:45:10|500.74|498.84|501.23|499.33|501.23|499.33|500.71|498.81|19
1732466720000|2024-11-24 16:45:20|501.2|499.3|500.91|499.01|501.27|499.37|500.91|499.01|29
1732466730000|2024-11-24 16:45:30|500.9|499|501.12|499.22|501.16|499.26|500.9|499|23
1732466740000|2024-11-24 16:45:40|501.17|499.27|501.28|499.38|501.28|499.38|501|499.1|23
1732466750000|2024-11-24 16:45:50|501.29|499.39|501.82|499.92|501.85|499.95|501.29|499.39|26
1732466760000|2024-11-24 16:46:00|501.77|499.87|501.98|500.08|501.98|500.08|501.76|499.86|22
1732466770000|2024-11-24 16:46:10|502.04|500.14|502.28|500.38|502.3|500.4|502.04|500.14|26
1732466780000|2024-11-24 16:46:20|502.29|500.39|502.5|500.6|502.55|500.65|502.28|500.38|30
1732466790000|2024-11-24 16:46:30|502.52|500.62|502.72|500.82|502.77|500.87|502.52|500.62|28
1732466800000|2024-11-24 16:46:40|502.69|500.79|502.57|500.67|502.69|500.79|502.3|500.4|26
1732466810000|2024-11-24 16:46:50|502.62|500.72|502.65|500.75|502.79|500.89|502.61|500.71|26
1732466820000|2024-11-24 16:47:00|502.64|500.74|502.25|500.35|502.64|500.74|502.13|500.23|30
1732466830000|2024-11-24 16:47:10|502.27|500.37|502.5|500.6|502.56|500.66|502.26|500.36|29
1732466840000|2024-11-24 16:47:20|502.51|500.61|502.89|500.99|502.96|501.06|502.51|500.61|23
1732466850000|2024-11-24 16:47:30|502.92|501.02|503.17|501.27|503.18|501.28|502.83|500.93|22
1732466860000|2024-11-24 16:47:40|503.16|501.26|503.51|501.61|503.56|501.66|503.14|501.24|25
1732466870000|2024-11-24 16:47:50|503.56|501.66|503.57|501.67|503.66|501.76|503.52|501.62|25
1732466880000|2024-11-24 16:48:00|503.63|501.73|504.42|502.52|504.42|502.52|503.63|501.73|34
1732466890000|2024-11-24 16:48:10|504.45|502.55|504.69|502.79|504.71|502.81|504.45|502.55|27
1732466900000|2024-11-24 16:48:20|504.74|502.84|505.03|503.13|505.03|503.13|504.74|502.84|29
1732466910000|2024-11-24 16:48:30|505.04|503.14|505.27|503.37|505.27|503.37|505|503.1|30
1732466920000|2024-11-24 16:48:40|505.14|503.24|505.28|503.38|505.32|503.42|505.1|503.2|28
1732466930000|2024-11-24 16:48:50|505.29|503.39|505.28|503.38|505.35|503.45|505.12|503.22|31
1732466940000|2024-11-24 16:49:00|505.29|503.39|505|503.1|505.33|503.43|504.97|503.07|33
1732466950000|2024-11-24 16:49:10|504.97|503.07|505.45|503.55|505.45|503.55|504.97|503.07|28
1732466960000|2024-11-24 16:49:20|505.46|503.56|505.82|503.92|505.85|503.95|505.45|503.55|25
1732466970000|2024-11-24 16:49:30|505.85|503.95|505.97|504.07|506.04|504.14|505.77|503.87|25
1732466980000|2024-11-24 16:49:40|505.95|504.05|506.2|504.3|506.2|504.3|505.77|503.87|30
1732466990000|2024-11-24 16:49:50|506.27|504.37|506.19|504.29|506.44|504.54|506.13|504.23|23
1732467000000|2024-11-24 16:50:00|506.2|504.3|506.21|504.31|506.46|504.56|506.18|504.28|26
1732467010000|2024-11-24 16:50:10|506.26|504.36|506.3|504.4|506.32|504.42|506.05|504.15|30
1732467020000|2024-11-24 16:50:20|506.31|504.41|505.74|503.84|506.44|504.54|505.74|503.84|27
1732467030000|2024-11-24 16:50:30|505.77|503.87|506.61|504.71|506.74|504.84|505.62|503.72|30
1732467040000|2024-11-24 16:50:40|506.76|504.86|507.03|505.13|507.05|505.15|506.34|504.44|33
1732467050000|2024-11-24 16:50:50|507.02|505.12|507.91|506.01|508.22|506.32|506.99|505.09|34
1732467060000|2024-11-24 16:51:00|507.81|505.91|507.57|505.67|507.83|505.93|507.49|505.59|30
1732467070000|2024-11-24 16:51:10|507.54|505.64|507.02|505.12|507.57|505.67|507.02|505.12|28
1732467080000|2024-11-24 16:51:20|507.01|505.11|507.51|505.61|507.58|505.68|506.99|505.09|29
1732467090000|2024-11-24 16:51:30|507.52|505.62|506.41|504.51|507.52|505.62|506.22|504.32|30
1732467100000|2024-11-24 16:51:40|506.42|504.52|507.28|505.38|507.28|505.38|506.42|504.52|24
1732467110000|2024-11-24 16:51:50|507.32|505.42|507.71|505.81|507.79|505.89|507.32|505.42|24
1732467120000|2024-11-24 16:52:00|507.68|505.78|507.54|505.64|507.94|506.04|507.31|505.41|29
1732467130000|2024-11-24 16:52:10|507.53|505.63|506.96|505.06|507.53|505.63|506.83|504.93|28
1732467140000|2024-11-24 16:52:20|506.99|505.09|507.7|505.8|507.8|505.9|506.99|505.09|29
1732467150000|2024-11-24 16:52:30|507.65|505.75|507.76|505.86|507.86|505.96|507.15|505.25|27
1732467160000|2024-11-24 16:52:40|507.71|505.81|508.21|506.31|508.21|506.31|507.71|505.81|29
1732467170000|2024-11-24 16:52:50|508.16|506.26|508.62|506.72|508.64|506.74|508.13|506.23|30
1732467180000|2024-11-24 16:53:00|508.61|506.71|508.34|506.44|508.61|506.71|508.15|506.25|28
1732467190000|2024-11-24 16:53:10|508.31|506.41|508.67|506.77|508.7|506.8|508.29|506.39|26
1732467200000|2024-11-24 16:53:20|508.68|506.78|509.09|507.19|509.15|507.25|508.59|506.69|29
1732467210000|2024-11-24 16:53:30|509.14|507.24|510.16|508.26|510.18|508.28|509.13|507.23|34
1732467220000|2024-11-24 16:53:40|510.13|508.23|509.58|507.68|510.16|508.26|509.52|507.62|25
1732467230000|2024-11-24 16:53:50|509.55|507.65|509.32|507.42|509.55|507.65|509.11|507.21|14
1732467240000|2024-11-24 16:54:00|509.38|507.48|509.39|507.49|509.43|507.53|509.21|507.31|31
1732467250000|2024-11-24 16:54:10|509.37|507.47|509.58|507.68|509.58|507.68|509.09|507.19|32
1732467260000|2024-11-24 16:54:20|509.61|507.71|509.8|507.9|509.81|507.91|509.61|507.71|20
1732467270000|2024-11-24 16:54:30|509.93|508.03|509.62|507.72|510.18|508.28|509.61|507.71|27
1732467280000|2024-11-24 16:54:40|509.55|507.65|509.75|507.85|509.87|507.97|509.39|507.49|33
1732467290000|2024-11-24 16:54:50|509.8|507.9|509.44|507.54|509.97|508.07|509.37|507.47|29
1732467300000|2024-11-24 16:55:00|509.36|507.46|510.45|508.55|510.65|508.75|509.36|507.46|31
1732467310000|2024-11-24 16:55:10|510.48|508.58|510.33|508.43|510.54|508.64|509.62|507.72|30
1732467320000|2024-11-24 16:55:20|510.28|508.38|510.13|508.23|510.4|508.5|510.06|508.16|32
1732467330000|2024-11-24 16:55:30|510.11|508.21|509.84|507.94|510.18|508.28|509.82|507.92|34
1732467340000|2024-11-24 16:55:40|509.57|507.67|508.65|506.75|509.57|507.67|508.65|506.75|33
1732467350000|2024-11-24 16:55:50|508.34|506.44|508.75|506.85|508.75|506.85|508.19|506.29|32
1732467360000|2024-11-24 16:56:00|508.86|506.96|506.92|505.02|508.96|507.06|506.92|505.02|33
1732467370000|2024-11-24 16:56:10|506.89|504.99|506.83|504.93|506.94|505.04|506.59|504.69|34
1732467380000|2024-11-24 16:56:20|506.84|504.94|506.66|504.76|506.84|504.94|506.63|504.73|24
1732467390000|2024-11-24 16:56:30|506.69|504.79|506.61|504.71|506.84|504.94|506.61|504.71|27
1732467400000|2024-11-24 16:56:40|506.59|504.69|506.19|504.29|506.59|504.69|506.03|504.13|25
1732467410000|2024-11-24 16:56:50|506.22|504.32|506.54|504.64|506.56|504.66|506.19|504.29|25
1732467420000|2024-11-24 16:57:00|506.51|504.61|506.62|504.72|506.79|504.89|506.51|504.61|21
1732467430000|2024-11-24 16:57:10|506.61|504.71|505.83|503.93|506.61|504.71|505.79|503.89|26
1732467440000|2024-11-24 16:57:20|505.87|503.97|505.41|503.51|506.04|504.14|505.41|503.51|17
1732467450000|2024-11-24 16:57:30|505.4|503.5|504.86|502.96|505.4|503.5|504.68|502.78|25
1732467460000|2024-11-24 16:57:40|504.87|502.97|504.86|502.96|504.91|503.01|504.85|502.95|13
1732467470000|2024-11-24 16:57:50|504.83|502.93|504.72|502.82|504.83|502.93|504.08|502.18|32
1732467480000|2024-11-24 16:58:00|504.87|502.97|504.88|502.98|504.96|503.06|504.81|502.91|26
1732467490000|2024-11-24 16:58:10|504.85|502.95|504.89|502.99|504.91|503.01|504.67|502.77|30
1732467500000|2024-11-24 16:58:20|504.87|502.97|505.05|503.15|505.1|503.2|504.87|502.97|27
1732467510000|2024-11-24 16:58:30|505.02|503.12|505.24|503.34|505.25|503.35|505.02|503.12|17
1732467520000|2024-11-24 16:58:40|505.17|503.27|504.72|502.82|505.2|503.3|504.57|502.67|28
1732467530000|2024-11-24 16:58:50|504.61|502.71|505.13|503.23|505.32|503.42|504.41|502.51|30
1732467540000|2024-11-24 16:59:00|505.16|503.26|506.11|504.21|506.2|504.3|505.16|503.26|31
1732467550000|2024-11-24 16:59:10|506.05|504.15|506.43|504.53|506.46|504.56|506.05|504.15|30
1732467560000|2024-11-24 16:59:20|506.44|504.54|507.05|505.15|507.05|505.15|506.44|504.54|21
1732467570000|2024-11-24 16:59:30|507.06|505.16|507.01|505.11|507.64|505.74|506.89|504.99|29
1732467580000|2024-11-24 16:59:40|507.08|505.18|507.2|505.3|507.3|505.4|507.02|505.12|28
1732467590000|2024-11-24 16:59:50|507.21|505.31|507.07|505.17|507.32|505.42|506.88|504.98|29
1732467600000|2024-11-24 17:00:00|507.04|505.14|506.98|505.08|507.14|505.24|506.63|504.73|32
1732467610000|2024-11-24 17:00:10|507.13|505.23|506.19|504.29|507.15|505.25|506.19|504.29|32
1732467620000|2024-11-24 17:00:20|506.18|504.28|505.51|503.61|506.18|504.28|505.51|503.61|28
1732467630000|2024-11-24 17:00:30|505.4|503.5|505.07|503.17|505.4|503.5|505.07|503.17|15
1732467640000|2024-11-24 17:00:40|505.04|503.14|504.71|502.81|505.09|503.19|504.57|502.67|31
1732467650000|2024-11-24 17:00:50|504.74|502.84|505.03|503.13|505.29|503.39|504.74|502.84|25
1732467660000|2024-11-24 17:01:00|505.02|503.12|504.51|502.61|505.02|503.12|504.46|502.56|25
1732467670000|2024-11-24 17:01:10|504.49|502.59|504.3|502.4|504.82|502.92|504.26|502.36|30
1732467680000|2024-11-24 17:01:20|504.35|502.45|503.66|501.76|504.35|502.45|503.66|501.76|25
1732467690000|2024-11-24 17:01:30|503.64|501.74|503.46|501.56|503.64|501.74|503.37|501.47|25
1732467700000|2024-11-24 17:01:40|503.49|501.59|503.48|501.58|503.79|501.89|503.45|501.55|27
1732467710000|2024-11-24 17:01:50|503.46|501.56|503.06|501.16|503.57|501.67|503.05|501.15|19
1732467720000|2024-11-24 17:02:00|503.07|501.17|503.2|501.3|503.2|501.3|503.04|501.14|17
1732467730000|2024-11-24 17:02:10|503.23|501.33|503.01|501.11|503.42|501.52|503.01|501.11|27
1732467740000|2024-11-24 17:02:20|503.04|501.14|502.8|500.9|503.04|501.14|502.72|500.82|19
1732467750000|2024-11-24 17:02:30|502.65|500.75|502.66|500.76|502.7|500.8|502.6|500.7|25
1732467760000|2024-11-24 17:02:40|502.68|500.78|502.92|501.02|502.97|501.07|502.66|500.76|30
1732467770000|2024-11-24 17:02:50|502.93|501.03|502.94|501.04|503.06|501.16|502.61|500.71|32
1732467780000|2024-11-24 17:03:00|502.99|501.09|503.39|501.49|503.41|501.51|502.94|501.04|29
1732467790000|2024-11-24 17:03:10|503.31|501.41|503.82|501.92|503.98|502.08|503.31|501.41|30
1732467800000|2024-11-24 17:03:20|503.77|501.87|504.13|502.23|504.15|502.25|503.65|501.75|23
1732467810000|2024-11-24 17:03:30|504.11|502.21|504.13|502.23|504.32|502.42|504.08|502.18|22
1732467820000|2024-11-24 17:03:40|504.11|502.21|504.55|502.65|504.56|502.66|504.11|502.21|20
1732467830000|2024-11-24 17:03:50|504.57|502.67|504.83|502.93|504.88|502.98|504.57|502.67|18
1732467840000|2024-11-24 17:04:00|504.81|502.91|504.82|502.92|504.92|503.02|504.78|502.88|20
1732467850000|2024-11-24 17:04:10|504.8|502.9|504.65|502.75|504.8|502.9|504.65|502.75|20
1732467860000|2024-11-24 17:04:20|504.68|502.78|504.24|502.34|504.68|502.78|504.23|502.33|14
1732467870000|2024-11-24 17:04:30|504.25|502.35|503.32|501.42|504.27|502.37|503.29|501.39|29
1732467880000|2024-11-24 17:04:40|503.28|501.38|503.45|501.55|503.49|501.59|503.25|501.35|16
1732467890000|2024-11-24 17:04:50|503.42|501.52|503.92|502.02|503.93|502.03|503.42|501.52|22
1732467900000|2024-11-24 17:05:00|503.87|501.97|504.35|502.45|504.35|502.45|503.87|501.97|28
1732467910000|2024-11-24 17:05:10|504.41|502.51|504.94|503.04|504.94|503.04|504.41|502.51|28
1732467920000|2024-11-24 17:05:20|504.95|503.05|505|503.1|505.41|503.51|504.95|503.05|27
1732467930000|2024-11-24 17:05:30|505.02|503.12|504.47|502.57|505.09|503.19|504.46|502.56|18
1732467940000|2024-11-24 17:05:40|504.46|502.56|504.33|502.43|504.52|502.62|504.29|502.39|20
1732467950000|2024-11-24 17:05:50|504.28|502.38|504.4|502.5|504.42|502.52|504.28|502.38|20
1732467960000|2024-11-24 17:06:00|504.35|502.45|504.72|502.82|504.76|502.86|504.35|502.45|23
1732467970000|2024-11-24 17:06:10|504.7|502.8|504.03|502.13|504.73|502.83|504.03|502.13|26
1732467980000|2024-11-24 17:06:20|504.01|502.11|503.6|501.7|504.01|502.11|503.6|501.7|22
1732467990000|2024-11-24 17:06:30|503.55|501.65|503.34|501.44|503.55|501.65|503.24|501.34|31
1732468000000|2024-11-24 17:06:40|503.32|501.42|503.82|501.92|503.82|501.92|503.28|501.38|23
1732468010000|2024-11-24 17:06:50|503.77|501.87|503.81|501.91|503.88|501.98|503.74|501.84|24
1732468020000|2024-11-24 17:07:00|503.99|502.09|503.73|501.83|504.27|502.37|503.67|501.77|32
1732468030000|2024-11-24 17:07:10|503.7|501.8|503.07|501.17|503.7|501.8|502.97|501.07|31
1732468040000|2024-11-24 17:07:20|503.02|501.12|502.59|500.69|503.15|501.25|502.59|500.69|25
1732468050000|2024-11-24 17:07:30|502.52|500.62|502.49|500.59|502.58|500.68|502.42|500.52|19
1732468060000|2024-11-24 17:07:40|502.54|500.64|501.64|499.74|502.55|500.65|501.64|499.74|21
1732468070000|2024-11-24 17:07:50|501.61|499.71|501.21|499.31|501.62|499.72|501.12|499.22|33
1732468080000|2024-11-24 17:08:00|501.28|499.38|501.1|499.2|501.43|499.53|501.04|499.14|27
1732468090000|2024-11-24 17:08:10|501.12|499.22|501.63|499.73|501.63|499.73|501.09|499.19|30
1732468100000|2024-11-24 17:08:20|501.64|499.74|501.45|499.55|501.64|499.74|501.3|499.4|32
1732468110000|2024-11-24 17:08:30|501.4|499.5|501.42|499.52|501.42|499.52|501.24|499.34|28
1732468120000|2024-11-24 17:08:40|501.45|499.55|501.81|499.91|501.81|499.91|501.42|499.52|29
1732468130000|2024-11-24 17:08:50|501.78|499.88|501.88|499.98|501.88|499.98|501.58|499.68|28
1732468140000|2024-11-24 17:09:00|501.93|500.03|502.9|501|503|501.1|501.79|499.89|32
1732468150000|2024-11-24 17:09:10|502.98|501.08|502.98|501.08|503.06|501.16|502.89|500.99|24
1732468160000|2024-11-24 17:09:20|502.97|501.07|502.4|500.5|502.97|501.07|502.28|500.38|27
1732468170000|2024-11-24 17:09:30|502.38|500.48|502.69|500.79|502.69|500.79|502.31|500.41|28
1732468180000|2024-11-24 17:09:40|502.72|500.82|502.63|500.73|502.96|501.06|502.58|500.68|23
1732468190000|2024-11-24 17:09:50|502.61|500.71|502.69|500.79|502.72|500.82|502.58|500.68|21
1732468200000|2024-11-24 17:10:00|502.7|500.8|502.41|500.51|502.75|500.85|502.41|500.51|24
1732468210000|2024-11-24 17:10:10|502.51|500.61|502.32|500.42|502.51|500.61|502.32|500.42|22
1732468220000|2024-11-24 17:10:20|502.34|500.44|502.02|500.12|502.34|500.44|501.99|500.09|22
1732468230000|2024-11-24 17:10:30|501.99|500.09|502.58|500.68|502.65|500.75|501.86|499.96|26
1732468240000|2024-11-24 17:10:40|502.53|500.63|502.43|500.53|502.56|500.66|502.43|500.53|14
1732468250000|2024-11-24 17:10:50|502.46|500.56|502.96|501.06|502.96|501.06|502.44|500.54|22
1732468260000|2024-11-24 17:11:00|502.97|501.07|502.71|500.81|502.97|501.07|502.7|500.8|26
1732468270000|2024-11-24 17:11:10|502.73|500.83|502.39|500.49|502.73|500.83|502.22|500.32|22
1732468280000|2024-11-24 17:11:20|502.36|500.46|502.45|500.55|502.6|500.7|502.32|500.42|16
1732468290000|2024-11-24 17:11:30|502.46|500.56|502.03|500.13|502.49|500.59|501.99|500.09|21
1732468300000|2024-11-24 17:11:40|501.99|500.09|501.88|499.98|502.02|500.12|501.86|499.96|21
1732468310000|2024-11-24 17:11:50|501.91|500.01|502.01|500.11|502.13|500.23|501.88|499.98|25
1732468320000|2024-11-24 17:12:00|501.97|500.07|502.09|500.19|502.11|500.21|501.97|500.07|24
1732468330000|2024-11-24 17:12:10|502.17|500.27|502.62|500.72|502.7|500.8|502.17|500.27|26
1732468340000|2024-11-24 17:12:20|502.65|500.75|502.06|500.16|502.65|500.75|502.05|500.15|26
1732468350000|2024-11-24 17:12:30|502.07|500.17|501.36|499.46|502.07|500.17|501.17|499.27|30
1732468360000|2024-11-24 17:12:40|501.34|499.44|501.39|499.49|501.4|499.5|501.19|499.29|23
1732468370000|2024-11-24 17:12:50|501.45|499.55|502|500.1|502.03|500.13|501.4|499.5|26
1732468380000|2024-11-24 17:13:00|502.01|500.11|502.45|500.55|502.6|500.7|502.01|500.11|26
1732468390000|2024-11-24 17:13:10|502.48|500.58|502.81|500.91|502.81|500.91|502.46|500.56|28
1732468400000|2024-11-24 17:13:20|502.84|500.94|502.43|500.53|502.84|500.94|502.43|500.53|20
1732468410000|2024-11-24 17:13:30|502.42|500.52|502.09|500.19|502.42|500.52|502.09|500.19|15
1732468420000|2024-11-24 17:13:40|502.06|500.16|501.11|499.21|502.11|500.21|501.07|499.17|26
1732468430000|2024-11-24 17:13:50|501.1|499.2|501.04|499.14|501.17|499.27|501.02|499.12|29
1732468440000|2024-11-24 17:14:00|501.03|499.13|501.2|499.3|501.22|499.32|500.99|499.09|26
1732468450000|2024-11-24 17:14:10|501.15|499.25|500.87|498.97|501.24|499.34|500.87|498.97|24
1732468460000|2024-11-24 17:14:20|500.86|498.96|500.91|499.01|500.98|499.08|500.85|498.95|20
1732468470000|2024-11-24 17:14:30|500.88|498.98|500.91|499.01|501.01|499.11|500.88|498.98|26
1732468480000|2024-11-24 17:14:40|500.93|499.03|500.98|499.08|501|499.1|500.93|499.03|10
1732468490000|2024-11-24 17:14:50|500.99|499.09|500.82|498.92|500.99|499.09|500.75|498.85|18
1732468500000|2024-11-24 17:15:00|500.83|498.93|500.51|498.61|500.85|498.95|500.47|498.57|31
1732468510000|2024-11-24 17:15:10|500.49|498.59|501.05|499.15|501.05|499.15|500.49|498.59|32
1732468520000|2024-11-24 17:15:20|501.06|499.16|501.18|499.28|501.52|499.62|501.06|499.16|32
1732468530000|2024-11-24 17:15:30|501.24|499.34|501.18|499.28|501.3|499.4|501.18|499.28|22
1732468540000|2024-11-24 17:15:40|501.16|499.26|500.83|498.93|501.18|499.28|500.83|498.93|24
1732468550000|2024-11-24 17:15:50|500.88|498.98|500.7|498.8|500.89|498.99|500.53|498.63|22
1732468560000|2024-11-24 17:16:00|500.73|498.83|501.41|499.51|501.46|499.56|500.73|498.83|26
1732468570000|2024-11-24 17:16:10|501.31|499.41|501.74|499.84|501.81|499.91|501.28|499.38|27
1732468580000|2024-11-24 17:16:20|501.75|499.85|502.45|500.55|502.51|500.61|501.67|499.77|33
1732468590000|2024-11-24 17:16:30|502.5|500.6|502.21|500.31|502.5|500.6|502.21|500.31|22
1732468600000|2024-11-24 17:16:40|502.15|500.25|501.33|499.43|502.15|500.25|501.28|499.38|22
1732468610000|2024-11-24 17:16:50|501.28|499.38|500.77|498.87|501.28|499.38|500.63|498.73|31
1732468620000|2024-11-24 17:17:00|500.87|498.97|501.31|499.41|501.4|499.5|500.87|498.97|33
1732468630000|2024-11-24 17:17:10|501.39|499.49|501.93|500.03|501.93|500.03|501.34|499.44|29
1732468640000|2024-11-24 17:17:20|501.96|500.06|501.89|499.99|502.08|500.18|501.74|499.84|31
1732468650000|2024-11-24 17:17:30|501.86|499.96|501.05|499.15|501.87|499.97|500.94|499.04|31
1732468660000|2024-11-24 17:17:40|501.02|499.12|500.54|498.64|501.02|499.12|500.38|498.48|25
1732468670000|2024-11-24 17:17:50|500.72|498.82|500.61|498.71|500.75|498.85|500.54|498.64|24
1732468680000|2024-11-24 17:18:00|500.68|498.78|500.24|498.34|500.75|498.85|500.13|498.23|26
1732468690000|2024-11-24 17:18:10|500.26|498.36|500.1|498.2|500.26|498.36|499.52|497.62|33
1732468700000|2024-11-24 17:18:20|500.11|498.21|501.01|499.11|501.5|499.6|500.01|498.11|36
1732468710000|2024-11-24 17:18:30|501.12|499.22|500.96|499.06|501.16|499.26|500.91|499.01|30
1732468720000|2024-11-24 17:18:40|500.97|499.07|501.05|499.15|501.19|499.29|500.96|499.06|30
1732468730000|2024-11-24 17:18:50|501.07|499.17|501.02|499.12|501.16|499.26|500.97|499.07|21
1732468740000|2024-11-24 17:19:00|501.04|499.14|501.36|499.46|501.41|499.51|500.98|499.08|31
1732468750000|2024-11-24 17:19:10|501.41|499.51|501.48|499.58|501.51|499.61|501.25|499.35|25
1732468760000|2024-11-24 17:19:20|501.49|499.59|501.86|499.96|501.86|499.96|501.49|499.59|30
1732468770000|2024-11-24 17:19:30|501.87|499.97|502.08|500.18|502.13|500.23|501.83|499.93|34
1732468780000|2024-11-24 17:19:40|502.05|500.15|501.98|500.08|502.14|500.24|501.95|500.05|28
1732468790000|2024-11-24 17:19:50|501.95|500.05|501.99|500.09|502.04|500.14|501.87|499.97|22
1732468800000|2024-11-24 17:20:00|502.02|500.12|501.3|499.4|502.02|500.12|501.19|499.29|30
1732468810000|2024-11-24 17:20:10|501.28|499.38|501.33|499.43|501.51|499.61|501.24|499.34|33
1732468820000|2024-11-24 17:20:20|501.31|499.41|501.87|499.97|501.92|500.02|501.24|499.34|30
1732468830000|2024-11-24 17:20:30|501.79|499.89|501.64|499.74|501.84|499.94|501.64|499.74|27
1732468840000|2024-11-24 17:20:40|501.67|499.77|501.57|499.67|501.67|499.77|501.5|499.6|17
1732468850000|2024-11-24 17:20:50|501.56|499.66|501.68|499.78|501.75|499.85|501.53|499.63|28
1732468860000|2024-11-24 17:21:00|501.71|499.81|501.99|500.09|502.09|500.19|501.54|499.64|28
1732468870000|2024-11-24 17:21:10|502|500.1|501.83|499.93|502|500.1|501.64|499.74|29
1732468880000|2024-11-24 17:21:20|501.81|499.91|501.99|500.09|501.99|500.09|501.81|499.91|31
1732468890000|2024-11-24 17:21:30|501.94|500.04|501.37|499.47|502.06|500.16|501.37|499.47|27
1732468900000|2024-11-24 17:21:40|501.36|499.46|501.51|499.61|501.56|499.66|501.17|499.27|28
1732468910000|2024-11-24 17:21:50|501.46|499.56|501.82|499.92|501.82|499.92|501.44|499.54|30
1732468920000|2024-11-24 17:22:00|501.9|500|502.35|500.45|502.42|500.52|501.9|500|28
1732468930000|2024-11-24 17:22:10|502.38|500.48|502.43|500.53|502.48|500.58|502.23|500.33|26
1732468940000|2024-11-24 17:22:20|502.59|500.69|502.95|501.05|502.95|501.05|502.44|500.54|25
1732468950000|2024-11-24 17:22:30|502.98|501.08|503.08|501.18|503.2|501.3|502.97|501.07|25
1732468960000|2024-11-24 17:22:40|503.07|501.17|502.94|501.04|503.11|501.21|502.93|501.03|22
1732468970000|2024-11-24 17:22:50|502.91|501.01|502.87|500.97|502.94|501.04|502.83|500.93|13
1732468980000|2024-11-24 17:23:00|502.82|500.92|502.93|501.03|502.93|501.03|502.75|500.85|20
1732468990000|2024-11-24 17:23:10|502.96|501.06|502.87|500.97|502.98|501.08|502.86|500.96|24
1732469000000|2024-11-24 17:23:20|502.9|501|502.79|500.89|502.92|501.02|502.73|500.83|21
1732469010000|2024-11-24 17:23:30|502.82|500.92|502.56|500.66|502.82|500.92|502.56|500.66|22
1732469020000|2024-11-24 17:23:40|502.52|500.62|502.66|500.76|502.71|500.81|502.5|500.6|25
1732469030000|2024-11-24 17:23:50|502.63|500.73|502.59|500.69|502.66|500.76|502.58|500.68|20
1732469040000|2024-11-24 17:24:00|502.62|500.72|502.14|500.24|502.62|500.72|502.12|500.22|21
1732469050000|2024-11-24 17:24:10|502.12|500.22|502.43|500.53|502.43|500.53|502.06|500.16|28
1732469060000|2024-11-24 17:24:20|502.38|500.48|501.71|499.81|502.38|500.48|501.68|499.78|30
1732469070000|2024-11-24 17:24:30|501.73|499.83|501.83|499.93|501.9|500|501.68|499.78|22
1732469080000|2024-11-24 17:24:40|501.82|499.92|501.6|499.7|501.85|499.95|501.6|499.7|19
1732469090000|2024-11-24 17:24:50|501.58|499.68|501.71|499.81|501.75|499.85|501.52|499.62|20
1732469100000|2024-11-24 17:25:00|501.66|499.76|501.92|500.02|502.01|500.11|501.66|499.76|25
1732469110000|2024-11-24 17:25:10|501.95|500.05|502.19|500.29|502.4|500.5|501.92|500.02|28
1732469120000|2024-11-24 17:25:20|502.14|500.24|501.53|499.63|502.14|500.24|501.5|499.6|28
1732469130000|2024-11-24 17:25:30|501.44|499.54|501.24|499.34|501.48|499.58|501.12|499.22|21
1732469140000|2024-11-24 17:25:40|501.22|499.32|501.41|499.51|501.41|499.51|501.22|499.32|25
1732469150000|2024-11-24 17:25:50|501.46|499.56|501.64|499.74|501.65|499.75|501.46|499.56|21
1732469160000|2024-11-24 17:26:00|501.59|499.69|501.35|499.45|501.59|499.69|501.33|499.43|28
1732469170000|2024-11-24 17:26:10|501.34|499.44|500.99|499.09|501.37|499.47|500.91|499.01|26
1732469180000|2024-11-24 17:26:20|500.98|499.08|501.02|499.12|501.1|499.2|500.95|499.05|20
1732469190000|2024-11-24 17:26:30|501.05|499.15|501.24|499.34|501.24|499.34|501.05|499.15|13
1732469200000|2024-11-24 17:26:40|501.25|499.35|501.17|499.27|501.25|499.35|501.12|499.22|17
1732469210000|2024-11-24 17:26:50|501.16|499.26|501.13|499.23|501.16|499.26|501.09|499.19|16
1732469220000|2024-11-24 17:27:00|501.11|499.21|501.42|499.52|501.5|499.6|501.01|499.11|20
1732469230000|2024-11-24 17:27:10|501.41|499.51|501.09|499.19|501.41|499.51|501.09|499.19|29
1732469240000|2024-11-24 17:27:20|501.08|499.18|500.89|498.99|501.1|499.2|500.83|498.93|18
1732469250000|2024-11-24 17:27:30|500.88|498.98|501.36|499.46|501.36|499.46|500.88|498.98|26
1732469260000|2024-11-24 17:27:40|501.37|499.47|501.77|499.87|501.79|499.89|501.37|499.47|29
1732469270000|2024-11-24 17:27:50|501.74|499.84|501.76|499.86|501.76|499.86|501.63|499.73|25
1732469280000|2024-11-24 17:28:00|501.73|499.83|501.76|499.86|501.78|499.88|501.69|499.79|23
1732469290000|2024-11-24 17:28:10|501.73|499.83|501.87|499.97|501.87|499.97|501.73|499.83|17
1732469300000|2024-11-24 17:28:20|501.88|499.98|502.19|500.29|502.2|500.3|501.88|499.98|18
1732469310000|2024-11-24 17:28:30|502.16|500.26|501.71|499.81|502.19|500.29|501.69|499.79|20
1732469320000|2024-11-24 17:28:40|501.7|499.8|501.62|499.72|501.7|499.8|501.58|499.68|19
1732469330000|2024-11-24 17:28:50|501.63|499.73|501.58|499.68|501.72|499.82|501.52|499.62|20
1732469340000|2024-11-24 17:29:00|501.61|499.71|501.78|499.88|501.78|499.88|501.6|499.7|25
1732469350000|2024-11-24 17:29:10|501.79|499.89|502.03|500.13|502.03|500.13|501.77|499.87|24
1732469360000|2024-11-24 17:29:20|502.05|500.15|502.11|500.21|502.18|500.28|501.97|500.07|16
1732469370000|2024-11-24 17:29:30|502.1|500.2|502.15|500.25|502.18|500.28|502.1|500.2|18
1732469380000|2024-11-24 17:29:40|502.2|500.3|502.27|500.37|502.3|500.4|502.19|500.29|12
1732469390000|2024-11-24 17:29:50|502.25|500.35|502.25|500.35|502.27|500.37|502.16|500.26|26
1732469400000|2024-11-24 17:30:00|502.26|500.36|502.51|500.61|502.61|500.71|502.26|500.36|24
1732469410000|2024-11-24 17:30:10|502.56|500.66|502.72|500.82|502.74|500.84|502.53|500.63|25
1732469420000|2024-11-24 17:30:20|502.79|500.89|503.19|501.29|503.22|501.32|502.76|500.86|20
1732469430000|2024-11-24 17:30:30|503.2|501.3|503.19|501.29|503.23|501.33|503.07|501.17|24
1732469440000|2024-11-24 17:30:40|503.21|501.31|503.64|501.74|503.64|501.74|503.18|501.28|21
1732469450000|2024-11-24 17:30:50|503.74|501.84|503.46|501.56|503.87|501.97|503.44|501.54|20
1732469460000|2024-11-24 17:31:00|503.45|501.55|503|501.1|503.5|501.6|502.95|501.05|25
1732469470000|2024-11-24 17:31:10|502.95|501.05|502.6|500.7|502.95|501.05|502.6|500.7|19
1732469480000|2024-11-24 17:31:20|502.61|500.71|502.09|500.19|502.61|500.71|502.09|500.19|23
1732469490000|2024-11-24 17:31:30|502.12|500.22|502.1|500.2|502.16|500.26|502.08|500.18|14
1732469500000|2024-11-24 17:31:40|502.12|500.22|501.72|499.82|502.12|500.22|501.72|499.82|25
1732469510000|2024-11-24 17:31:50|501.73|499.83|501.26|499.36|501.73|499.83|501.26|499.36|23
1732469520000|2024-11-24 17:32:00|501.23|499.33|501.25|499.35|501.38|499.48|501.11|499.21|28
1732469530000|2024-11-24 17:32:10|501.29|499.39|501.13|499.23|501.29|499.39|501.1|499.2|20
1732469540000|2024-11-24 17:32:20|501.14|499.24|500.32|498.42|501.14|499.24|500.26|498.36|32
1732469550000|2024-11-24 17:32:30|500.28|498.38|499.97|498.07|500.28|498.38|499.78|497.88|28
1732469560000|2024-11-24 17:32:40|500|498.1|500.16|498.26|500.16|498.26|499.95|498.05|25
1732469570000|2024-11-24 17:32:50|500.14|498.24|499.91|498.01|500.14|498.24|499.88|497.98|25
1732469580000|2024-11-24 17:33:00|499.99|498.09|500.47|498.57|500.47|498.57|499.92|498.02|31
1732469590000|2024-11-24 17:33:10|500.74|498.84|500.58|498.68|500.86|498.96|500.58|498.68|32
1732469600000|2024-11-24 17:33:20|500.59|498.69|500.07|498.17|500.59|498.69|500.07|498.17|26
1732469610000|2024-11-24 17:33:30|500.08|498.18|499.96|498.06|500.14|498.24|499.92|498.02|31
1732469620000|2024-11-24 17:33:40|499.93|498.03|499.94|498.04|499.99|498.09|499.88|497.98|24
1732469630000|2024-11-24 17:33:50|499.95|498.05|499.53|497.63|499.95|498.05|499.53|497.63|23
1732469640000|2024-11-24 17:34:00|499.63|497.73|500.21|498.31|500.21|498.31|499.58|497.68|32
1732469650000|2024-11-24 17:34:10|500.19|498.29|500.1|498.2|500.23|498.33|500.1|498.2|21
1732469660000|2024-11-24 17:34:20|500.08|498.18|500.16|498.26|500.2|498.3|500.05|498.15|20
1732469670000|2024-11-24 17:34:30|500.21|498.31|500.63|498.73|500.63|498.73|500.12|498.22|28
1732469680000|2024-11-24 17:34:40|500.7|498.8|500.92|499.02|500.92|499.02|500.69|498.79|26
1732469690000|2024-11-24 17:34:50|500.96|499.06|501.42|499.52|501.42|499.52|500.96|499.06|19
1732469700000|2024-11-24 17:35:00|501.49|499.59|501.55|499.65|501.9|500|501.42|499.52|35
1732469710000|2024-11-24 17:35:10|501.51|499.61|501.59|499.69|501.59|499.69|501.28|499.38|27
1732469720000|2024-11-24 17:35:20|501.64|499.74|501.44|499.54|501.64|499.74|501.4|499.5|21
1732469730000|2024-11-24 17:35:30|501.42|499.52|501.28|499.38|501.48|499.58|501.2|499.3|17
1732469740000|2024-11-24 17:35:40|501.19|499.29|501.37|499.47|501.4|499.5|501.03|499.13|28
1732469750000|2024-11-24 17:35:50|501.36|499.46|501.6|499.7|501.6|499.7|501.28|499.38|20
1732469760000|2024-11-24 17:36:00|501.56|499.66|501.7|499.8|501.93|500.03|501.53|499.63|28
1732469770000|2024-11-24 17:36:10|501.75|499.85|501.7|499.8|501.83|499.93|501.67|499.77|25
1732469780000|2024-11-24 17:36:20|501.67|499.77|501.48|499.58|501.71|499.81|501.41|499.51|16
1732469790000|2024-11-24 17:36:30|501.5|499.6|501.48|499.58|501.54|499.64|501.42|499.52|19
1732469800000|2024-11-24 17:36:40|501.46|499.56|501.46|499.56|501.51|499.61|501.44|499.54|17
1732469810000|2024-11-24 17:36:50|501.44|499.54|500.98|499.08|501.44|499.54|500.97|499.07|16
1732469820000|2024-11-24 17:37:00|501|499.1|501.63|499.73|501.69|499.79|500.98|499.08|31
1732469830000|2024-11-24 17:37:10|501.66|499.76|501.67|499.77|501.86|499.96|501.53|499.63|25
1732469840000|2024-11-24 17:37:20|501.69|499.79|501.66|499.76|501.8|499.9|501.53|499.63|25
1732469850000|2024-11-24 17:37:30|501.67|499.77|501.68|499.78|501.74|499.84|501.65|499.75|15
1732469860000|2024-11-24 17:37:40|501.65|499.75|501.58|499.68|501.67|499.77|501.58|499.68|8
1732469870000|2024-11-24 17:37:50|501.59|499.69|501.65|499.75|501.8|499.9|501.59|499.69|21
1732469880000|2024-11-24 17:38:00|501.62|499.72|501.34|499.44|501.67|499.77|501.34|499.44|15
1732469890000|2024-11-24 17:38:10|501.33|499.43|501.17|499.27|501.33|499.43|501.15|499.25|20
1732469900000|2024-11-24 17:38:20|501.2|499.3|501.22|499.32|501.25|499.35|501.14|499.24|23
1732469910000|2024-11-24 17:38:30|501.25|499.35|501.11|499.21|501.26|499.36|501.11|499.21|9
1732469920000|2024-11-24 17:38:40|501.13|499.23|501.32|499.42|501.32|499.42|501.11|499.21|14
1732469930000|2024-11-24 17:38:50|501.28|499.38|501.35|499.45|501.42|499.52|501.24|499.34|20
1732469940000|2024-11-24 17:39:00|501.38|499.48|502.21|500.31|502.31|500.41|501.34|499.44|27
1732469950000|2024-11-24 17:39:10|502.24|500.34|502.58|500.68|502.62|500.72|502.15|500.25|30
1732469960000|2024-11-24 17:39:20|502.56|500.66|502.58|500.68|502.68|500.78|502.56|500.66|13
1732469970000|2024-11-24 17:39:30|502.56|500.66|502.39|500.49|502.58|500.68|502.31|500.41|19
1732469980000|2024-11-24 17:39:40|502.4|500.5|502.16|500.26|502.45|500.55|502.15|500.25|20
1732469990000|2024-11-24 17:39:50|502.15|500.25|501.74|499.84|502.15|500.25|501.74|499.84|24
1732470000000|2024-11-24 17:40:00|501.71|499.81|501.41|499.51|501.71|499.81|501.38|499.48|27
1732470010000|2024-11-24 17:40:10|501.4|499.5|501.35|499.45|501.4|499.5|501.34|499.44|16
1732470020000|2024-11-24 17:40:20|501.24|499.34|501.03|499.13|501.29|499.39|501.01|499.11|11
1732470030000|2024-11-24 17:40:30|501.02|499.12|501.53|499.63|501.56|499.66|501.02|499.12|27
1732470040000|2024-11-24 17:40:40|501.59|499.69|501.29|499.39|501.59|499.69|501.18|499.28|26
1732470050000|2024-11-24 17:40:50|501.26|499.36|501.25|499.35|501.35|499.45|501.23|499.33|23
1732470060000|2024-11-24 17:41:00|501.22|499.32|501.17|499.27|501.28|499.38|501.1|499.2|22
1732470070000|2024-11-24 17:41:10|501.12|499.22|500.94|499.04|501.12|499.22|500.89|498.99|24
1732470080000|2024-11-24 17:41:20|500.93|499.03|500.98|499.08|501.02|499.12|500.93|499.03|16
1732470090000|2024-11-24 17:41:30|500.99|499.09|500.87|498.97|501.07|499.17|500.81|498.91|27
1732470100000|2024-11-24 17:41:40|500.86|498.96|500.76|498.86|500.93|499.03|500.76|498.86|14
1732470110000|2024-11-24 17:41:50|500.74|498.84|500.88|498.98|500.88|498.98|500.74|498.84|19
1732470120000|2024-11-24 17:42:00|500.86|498.96|500.75|498.85|500.86|498.96|500.69|498.79|28
1732470130000|2024-11-24 17:42:10|500.78|498.88|500.43|498.53|500.81|498.91|500.43|498.53|12
1732470140000|2024-11-24 17:42:20|500.4|498.5|500.46|498.56|500.51|498.61|500.4|498.5|17
1732470150000|2024-11-24 17:42:30|500.57|498.67|500.59|498.69|500.64|498.74|500.43|498.53|20
1732470160000|2024-11-24 17:42:40|500.64|498.74|500.51|498.61|500.74|498.84|500.5|498.6|24
1732470170000|2024-11-24 17:42:50|500.46|498.56|500.21|498.31|500.46|498.56|500.21|498.31|14
1732470180000|2024-11-24 17:43:00|500.18|498.28|500.02|498.12|500.18|498.28|500.02|498.12|12
1732470190000|2024-11-24 17:43:10|500|498.1|499.31|497.41|500|498.1|499.31|497.41|28
1732470200000|2024-11-24 17:43:20|499.34|497.44|498.98|497.08|499.38|497.48|498.98|497.08|26
1732470210000|2024-11-24 17:43:30|498.97|497.07|498.63|496.73|498.97|497.07|498.62|496.72|22
1732470220000|2024-11-24 17:43:40|498.62|496.72|498.68|496.78|498.72|496.82|498.56|496.66|20
1732470230000|2024-11-24 17:43:50|498.65|496.75|498.68|496.78|498.78|496.88|498.63|496.73|22
1732470240000|2024-11-24 17:44:00|498.66|496.76|498.75|496.85|498.75|496.85|498.6|496.7|24
1732470250000|2024-11-24 17:44:10|498.76|496.86|498.79|496.89|498.92|497.02|498.72|496.82|23
1732470260000|2024-11-24 17:44:20|498.77|496.87|498.64|496.74|498.81|496.91|498.56|496.66|20
1732470270000|2024-11-24 17:44:30|498.67|496.77|498.58|496.68|498.72|496.82|498.55|496.65|23
1732470280000|2024-11-24 17:44:40|498.61|496.71|498.53|496.63|498.63|496.73|498.53|496.63|18
1732470290000|2024-11-24 17:44:50|498.56|496.66|498.74|496.84|498.75|496.85|498.53|496.63|17
1732470300000|2024-11-24 17:45:00|498.75|496.85|499.28|497.38|499.28|497.38|498.75|496.85|22
1732470310000|2024-11-24 17:45:10|499.29|497.39|499.8|497.9|499.83|497.93|499.29|497.39|23
1732470320000|2024-11-24 17:45:20|499.83|497.93|499.69|497.79|499.89|497.99|499.69|497.79|18
1732470330000|2024-11-24 17:45:30|499.68|497.78|499.7|497.8|499.72|497.82|499.62|497.72|19
1732470340000|2024-11-24 17:45:40|499.71|497.81|499.93|498.03|499.95|498.05|499.71|497.81|16
1732470350000|2024-11-24 17:45:50|499.95|498.05|500.24|498.34|500.24|498.34|499.95|498.05|18
1732470360000|2024-11-24 17:46:00|500.26|498.36|500.48|498.58|500.49|498.59|500.26|498.36|20
1732470370000|2024-11-24 17:46:10|500.46|498.56|500.77|498.87|500.77|498.87|500.4|498.5|23
1732470380000|2024-11-24 17:46:20|500.75|498.85|501.16|499.26|501.16|499.26|500.72|498.82|25
1732470390000|2024-11-24 17:46:30|501.08|499.18|500.9|499|501.13|499.23|500.88|498.98|28
1732470400000|2024-11-24 17:46:40|500.92|499.02|500.88|498.98|500.93|499.03|500.74|498.84|24
1732470410000|2024-11-24 17:46:50|501|499.1|500.95|499.05|501|499.1|500.89|498.99|14
1732470420000|2024-11-24 17:47:00|500.96|499.06|501.48|499.58|501.48|499.58|500.89|498.99|21
1732470430000|2024-11-24 17:47:10|501.45|499.55|501.29|499.39|501.49|499.59|501.29|499.39|25
1732470440000|2024-11-24 17:47:20|501.25|499.35|501.68|499.78|501.68|499.78|501.25|499.35|25
1732470450000|2024-11-24 17:47:30|501.63|499.73|502.19|500.29|502.19|500.29|501.63|499.73|18
1732470460000|2024-11-24 17:47:40|502.22|500.32|502.2|500.3|502.25|500.35|502.13|500.23|21
1732470470000|2024-11-24 17:47:50|502.21|500.31|501.96|500.06|502.27|500.37|501.92|500.02|19
1732470480000|2024-11-24 17:48:00|501.98|500.08|501.28|499.38|501.99|500.09|501.2|499.3|20
1732470490000|2024-11-24 17:48:10|501.21|499.31|500.58|498.68|501.21|499.31|500.33|498.43|31
1732470500000|2024-11-24 17:48:20|500.53|498.63|500.97|499.07|500.97|499.07|500.53|498.63|20
1732470510000|2024-11-24 17:48:30|500.92|499.02|501.16|499.26|501.16|499.26|500.9|499|27
1732470520000|2024-11-24 17:48:40|501.11|499.21|500.96|499.06|501.12|499.22|500.91|499.01|24
1732470530000|2024-11-24 17:48:50|500.99|499.09|501.19|499.29|501.25|499.35|500.99|499.09|17
1732470540000|2024-11-24 17:49:00|501.2|499.3|500.56|498.66|501.2|499.3|500.56|498.66|24
1732470550000|2024-11-24 17:49:10|500.58|498.68|500.63|498.73|500.76|498.86|500.58|498.68|22
1732470560000|2024-11-24 17:49:20|500.64|498.74|500.78|498.88|500.83|498.93|500.59|498.69|25
1732470570000|2024-11-24 17:49:30|500.83|498.93|501.01|499.11|501.01|499.11|500.73|498.83|15
1732470580000|2024-11-24 17:49:40|501.06|499.16|500.99|499.09|501.09|499.19|500.94|499.04|13
1732470590000|2024-11-24 17:49:50|501|499.1|501.11|499.21|501.16|499.26|501|499.1|20
1732470600000|2024-11-24 17:50:00|501.12|499.22|501.28|499.38|501.29|499.39|501.12|499.22|15
1732470610000|2024-11-24 17:50:10|501.31|499.41|501.76|499.86|501.76|499.86|501.29|499.39|29
1732470620000|2024-11-24 17:50:20|501.81|499.91|501.82|499.92|501.9|500|501.77|499.87|22
1732470630000|2024-11-24 17:50:30|501.78|499.88|501.57|499.67|501.79|499.89|501.53|499.63|23
1732470640000|2024-11-24 17:50:40|501.58|499.68|501.54|499.64|501.71|499.81|501.54|499.64|23
1732470650000|2024-11-24 17:50:50|501.5|499.6|501.66|499.76|501.68|499.78|501.47|499.57|15
1732470660000|2024-11-24 17:51:00|501.63|499.73|501.35|499.45|501.63|499.73|501.25|499.35|23
1732470670000|2024-11-24 17:51:10|501.34|499.44|501.67|499.77|501.67|499.77|501.33|499.43|26
1732470680000|2024-11-24 17:51:20|501.68|499.78|501.73|499.83|501.78|499.88|501.57|499.67|27
1732470690000|2024-11-24 17:51:30|501.68|499.78|501.94|500.04|501.94|500.04|501.68|499.78|20
1732470700000|2024-11-24 17:51:40|502.01|500.11|502.28|500.38|502.28|500.38|502.01|500.11|13
1732470710000|2024-11-24 17:51:50|502.2|500.3|502.64|500.74|502.64|500.74|502.2|500.3|15
1732470720000|2024-11-24 17:52:00|502.67|500.77|503.68|501.78|503.68|501.78|502.65|500.75|32
1732470730000|2024-11-24 17:52:10|503.72|501.82|502.93|501.03|503.72|501.82|502.84|500.94|31
1732470740000|2024-11-24 17:52:20|502.86|500.96|503|501.1|503.04|501.14|502.85|500.95|22
1732470750000|2024-11-24 17:52:30|502.98|501.08|502.91|501.01|503.18|501.28|502.89|500.99|21
1732470760000|2024-11-24 17:52:40|502.92|501.02|502.92|501.02|503|501.1|502.86|500.96|17
1732470770000|2024-11-24 17:52:50|502.93|501.03|503.05|501.15|503.1|501.2|502.9|501|19
1732470780000|2024-11-24 17:53:00|503.01|501.11|502.86|500.96|503.01|501.11|502.79|500.89|18
1732470790000|2024-11-24 17:53:10|502.83|500.93|502.75|500.85|502.86|500.96|502.62|500.72|15
1732470800000|2024-11-24 17:53:20|502.68|500.78|502.77|500.87|502.82|500.92|502.68|500.78|14
1732470810000|2024-11-24 17:53:30|502.74|500.84|502.75|500.85|502.77|500.87|502.63|500.73|19
1732470820000|2024-11-24 17:53:40|502.73|500.83|502.77|500.87|502.79|500.89|502.61|500.71|29
1732470830000|2024-11-24 17:53:50|502.79|500.89|502.58|500.68|502.84|500.94|502.58|500.68|21
1732470840000|2024-11-24 17:54:00|502.6|500.7|502.57|500.67|502.62|500.72|502.46|500.56|13
1732470850000|2024-11-24 17:54:10|502.58|500.68|502.32|500.42|502.61|500.71|502.32|500.42|10
1732470860000|2024-11-24 17:54:20|502.4|500.5|502.28|500.38|502.44|500.54|502.28|500.38|18
1732470870000|2024-11-24 17:54:30|502.22|500.32|502.07|500.17|502.27|500.37|501.99|500.09|18
1732470880000|2024-11-24 17:54:40|502.05|500.15|502.08|500.18|502.1|500.2|502.04|500.14|9
1732470890000|2024-11-24 17:54:50|502.12|500.22|502.25|500.35|502.32|500.42|502.12|500.22|14
1732470900000|2024-11-24 17:55:00|502.26|500.36|501.98|500.08|502.26|500.36|501.95|500.05|15
1732470910000|2024-11-24 17:55:10|501.89|499.99|501.74|499.84|501.93|500.03|501.69|499.79|16
1732470920000|2024-11-24 17:55:20|501.73|499.83|501.42|499.52|501.73|499.83|501.39|499.49|28
1732470930000|2024-11-24 17:55:30|501.39|499.49|501.15|499.25|501.39|499.49|501.06|499.16|26
1732470940000|2024-11-24 17:55:40|501.14|499.24|501.23|499.33|501.28|499.38|501.12|499.22|14
1732470950000|2024-11-24 17:55:50|501.19|499.29|501.37|499.47|501.43|499.53|501.19|499.29|15
1732470960000|2024-11-24 17:56:00|501.38|499.48|501.62|499.72|501.7|499.8|501.33|499.43|22
1732470970000|2024-11-24 17:56:10|501.65|499.75|501.77|499.87|501.77|499.87|501.63|499.73|20
1732470980000|2024-11-24 17:56:20|501.8|499.9|501.44|499.54|501.8|499.9|501.44|499.54|19
1732470990000|2024-11-24 17:56:30|501.46|499.56|501.13|499.23|501.46|499.56|501.11|499.21|29
1732471000000|2024-11-24 17:56:40|501.12|499.22|501.31|499.41|501.35|499.45|501.12|499.22|22
1732471010000|2024-11-24 17:56:50|501.33|499.43|501.38|499.48|501.46|499.56|501.32|499.42|18
1732471020000|2024-11-24 17:57:00|501.4|499.5|501.73|499.83|501.76|499.86|501.4|499.5|23
1732471030000|2024-11-24 17:57:10|501.74|499.84|501.35|499.45|501.79|499.89|501.34|499.44|27
1732471040000|2024-11-24 17:57:20|501.34|499.44|501.21|499.31|501.34|499.44|501.16|499.26|21
1732471050000|2024-11-24 17:57:30|501.18|499.28|501.01|499.11|501.2|499.3|501|499.1|11
1732471060000|2024-11-24 17:57:40|500.96|499.06|500.42|498.52|500.96|499.06|500.42|498.52|27
1732471070000|2024-11-24 17:57:50|500.4|498.5|500.32|498.42|500.42|498.52|500.29|498.39|19
1732471080000|2024-11-24 17:58:00|500.26|498.36|500.59|498.69|500.59|498.69|500.26|498.36|28
1732471090000|2024-11-24 17:58:10|500.67|498.77|500.83|498.93|500.84|498.94|500.64|498.74|21
1732471100000|2024-11-24 17:58:20|500.78|498.88|500.24|498.34|500.78|498.88|500.24|498.34|19
1732471110000|2024-11-24 17:58:30|500.15|498.25|499.64|497.74|500.15|498.25|499.62|497.72|16
1732471120000|2024-11-24 17:58:40|499.65|497.75|499.92|498.02|499.94|498.04|499.56|497.66|25
1732471130000|2024-11-24 17:58:50|499.89|497.99|500.06|498.16|500.17|498.27|499.89|497.99|23
1732471140000|2024-11-24 17:59:00|500.13|498.23|500.76|498.86|500.76|498.86|500.13|498.23|26
1732471150000|2024-11-24 17:59:10|500.75|498.85|500.9|499|500.9|499|500.72|498.82|25
1732471160000|2024-11-24 17:59:20|500.91|499.01|500.78|498.88|500.91|499.01|500.73|498.83|17
1732471170000|2024-11-24 17:59:30|500.84|498.94|500.92|499.02|500.94|499.04|500.78|498.88|14
1732471180000|2024-11-24 17:59:40|500.89|498.99|501.05|499.15|501.13|499.23|500.89|498.99|17
1732471190000|2024-11-24 17:59:50|501.09|499.19|500.92|499.02|501.09|499.19|500.92|499.02|12
1732471200000|2024-11-24 18:00:00|500.78|498.88|500.45|498.55|500.81|498.91|500.22|498.32|31
1732471210000|2024-11-24 18:00:10|500.44|498.54|500.7|498.8|500.77|498.87|500.44|498.54|19
1732471220000|2024-11-24 18:00:20|500.68|498.78|500.43|498.53|500.73|498.83|500.4|498.5|19
1732471230000|2024-11-24 18:00:30|500.48|498.58|500.54|498.64|500.54|498.64|500.43|498.53|16
1732471240000|2024-11-24 18:00:40|500.56|498.66|500.66|498.76|500.71|498.81|500.5|498.6|19
1732471250000|2024-11-24 18:00:50|500.68|498.78|501.12|499.22|501.12|499.22|500.63|498.73|20
1732471260000|2024-11-24 18:01:00|501.14|499.24|501.06|499.16|501.3|499.4|501.06|499.16|30
1732471270000|2024-11-24 18:01:10|501.04|499.14|500.83|498.93|501.04|499.14|500.82|498.92|25
1732471280000|2024-11-24 18:01:20|500.86|498.96|500.84|498.94|500.92|499.02|500.82|498.92|18
1732471290000|2024-11-24 18:01:30|500.85|498.95|500.49|498.59|500.92|499.02|500.49|498.59|21
1732471300000|2024-11-24 18:01:40|500.47|498.57|500.58|498.68|500.64|498.74|500.46|498.56|17
1732471310000|2024-11-24 18:01:50|500.61|498.71|501.11|499.21|501.14|499.24|500.61|498.71|23
1732471320000|2024-11-24 18:02:00|501.09|499.19|500.97|499.07|501.2|499.3|500.89|498.99|30
1732471330000|2024-11-24 18:02:10|500.95|499.05|500.56|498.66|500.95|499.05|500.51|498.61|20
1732471340000|2024-11-24 18:02:20|500.54|498.64|500.55|498.65|500.64|498.74|500.53|498.63|21
1732471350000|2024-11-24 18:02:30|500.56|498.66|500.67|498.77|500.74|498.84|500.44|498.54|28
1732471360000|2024-11-24 18:02:40|500.66|498.76|501.4|499.5|501.4|499.5|500.66|498.76|29
1732471370000|2024-11-24 18:02:50|501.41|499.51|501.54|499.64|501.56|499.66|501.3|499.4|27
1732471380000|2024-11-24 18:03:00|501.57|499.67|501.28|499.38|501.57|499.67|501.28|499.38|29
1732471390000|2024-11-24 18:03:10|501.31|499.41|501.14|499.24|501.32|499.42|501.06|499.16|21
1732471400000|2024-11-24 18:03:20|501.13|499.23|501.1|499.2|501.22|499.32|501.03|499.13|19
1732471410000|2024-11-24 18:03:30|501.11|499.21|501.06|499.16|501.12|499.22|501.01|499.11|15
1732471420000|2024-11-24 18:03:40|501.03|499.13|501.14|499.24|501.15|499.25|501.03|499.13|14
1732471430000|2024-11-24 18:03:50|501.15|499.25|500.95|499.05|501.15|499.25|500.95|499.05|18
1732471440000|2024-11-24 18:04:00|500.98|499.08|501.09|499.19|501.21|499.31|500.73|498.83|22
1732471450000|2024-11-24 18:04:10|501.08|499.18|500.91|499.01|501.17|499.27|500.91|499.01|27
1732471460000|2024-11-24 18:04:20|500.96|499.06|501.04|499.14|501.04|499.14|500.91|499.01|24
1732471470000|2024-11-24 18:04:30|501|499.1|500.87|498.97|501.04|499.14|500.83|498.93|21
1732471480000|2024-11-24 18:04:40|500.85|498.95|500.62|498.72|500.87|498.97|500.6|498.7|10
1732471490000|2024-11-24 18:04:50|500.6|498.7|500.48|498.58|500.6|498.7|500.34|498.44|24
1732471500000|2024-11-24 18:05:00|500.49|498.59|500.95|499.05|500.99|499.09|500.45|498.55|28
1732471510000|2024-11-24 18:05:10|500.97|499.07|500.82|498.92|501.01|499.11|500.8|498.9|26
1732471520000|2024-11-24 18:05:20|500.83|498.93|500.71|498.81|500.92|499.02|500.69|498.79|23
1732471530000|2024-11-24 18:05:30|500.78|498.88|500.82|498.92|500.82|498.92|500.72|498.82|19
1732471540000|2024-11-24 18:05:40|500.87|498.97|501.39|499.49|501.48|499.58|500.87|498.97|30
1732471550000|2024-11-24 18:05:50|501.38|499.48|501.87|499.97|501.87|499.97|501.38|499.48|18
1732471560000|2024-11-24 18:06:00|501.98|500.08|501.22|499.32|502.04|500.14|501.17|499.27|26
1732471570000|2024-11-24 18:06:10|501.16|499.26|501.16|499.26|501.18|499.28|500.95|499.05|29
1732471580000|2024-11-24 18:06:20|501.19|499.29|501.3|499.4|501.44|499.54|501.19|499.29|21
1732471590000|2024-11-24 18:06:30|501.27|499.37|501.36|499.46|501.51|499.61|501.27|499.37|24
1732471600000|2024-11-24 18:06:40|501.29|499.39|501.46|499.56|501.54|499.64|501.21|499.31|27
1732471610000|2024-11-24 18:06:50|501.41|499.51|501.56|499.66|501.56|499.66|501.39|499.49|25
1732471620000|2024-11-24 18:07:00|501.52|499.62|501.55|499.65|501.57|499.67|501.43|499.53|21
1732471630000|2024-11-24 18:07:10|501.63|499.73|501.75|499.85|501.79|499.89|501.63|499.73|19
1732471640000|2024-11-24 18:07:20|501.78|499.88|501.93|500.03|501.96|500.06|501.78|499.88|26
1732471650000|2024-11-24 18:07:30|501.91|500.01|501.57|499.67|501.94|500.04|501.49|499.59|28
1732471660000|2024-11-24 18:07:40|501.52|499.62|501.57|499.67|501.62|499.72|501.49|499.59|19
1732471670000|2024-11-24 18:07:50|501.52|499.62|500.9|499|501.52|499.62|500.84|498.94|21
1732471680000|2024-11-24 18:08:00|500.93|499.03|501.24|499.34|501.24|499.34|500.88|498.98|26
1732471690000|2024-11-24 18:08:10|501.23|499.33|501.44|499.54|501.44|499.54|501.23|499.33|21
1732471700000|2024-11-24 18:08:20|501.45|499.55|501.45|499.55|501.62|499.72|501.45|499.55|18
1732471710000|2024-11-24 18:08:30|501.46|499.56|501.43|499.53|501.46|499.56|501.39|499.49|14
1732471720000|2024-11-24 18:08:40|501.46|499.56|501.83|499.93|501.83|499.93|501.43|499.53|15
1732471730000|2024-11-24 18:08:50|501.81|499.91|501.92|500.02|501.92|500.02|501.78|499.88|23
1732471740000|2024-11-24 18:09:00|501.85|499.95|502.33|500.43|502.36|500.46|501.85|499.95|26
1732471750000|2024-11-24 18:09:10|502.36|500.46|503.03|501.13|503.03|501.13|502.36|500.46|22
1732471760000|2024-11-24 18:09:20|502.96|501.06|503.19|501.29|503.19|501.29|502.85|500.95|27
1732471770000|2024-11-24 18:09:30|503.24|501.34|503.4|501.5|503.4|501.5|503.14|501.24|24
1732471780000|2024-11-24 18:09:40|503.41|501.51|504|502.1|504|502.1|503.39|501.49|22
1732471790000|2024-11-24 18:09:50|504.05|502.15|504.09|502.19|504.13|502.23|503.93|502.03|23
1732471800000|2024-11-24 18:10:00|504.14|502.24|504.45|502.55|504.45|502.55|504.07|502.17|20
1732471810000|2024-11-24 18:10:10|504.46|502.56|504.38|502.48|504.53|502.63|504.38|502.48|17
1732471820000|2024-11-24 18:10:20|504.41|502.51|504.4|502.5|504.52|502.62|504.27|502.37|22
1732471830000|2024-11-24 18:10:30|504.38|502.48|504.11|502.21|504.4|502.5|504|502.1|26
1732471840000|2024-11-24 18:10:40|504.06|502.16|503.6|501.7|504.11|502.21|503.6|501.7|26
1732471850000|2024-11-24 18:10:50|503.63|501.73|503.42|501.52|503.66|501.76|503.35|501.45|19
1732471860000|2024-11-24 18:11:00|503.37|501.47|503.31|501.41|503.37|501.47|502.95|501.05|29
1732471870000|2024-11-24 18:11:10|503.13|501.23|503.1|501.2|503.22|501.32|502.88|500.98|31
1732471880000|2024-11-24 18:11:20|503.03|501.13|503.1|501.2|503.15|501.25|503.02|501.12|17
1732471890000|2024-11-24 18:11:30|503.15|501.25|503.08|501.18|503.28|501.38|503.08|501.18|17
1732471900000|2024-11-24 18:11:40|503.13|501.23|503.26|501.36|503.26|501.36|503.1|501.2|23
1732471910000|2024-11-24 18:11:50|503.29|501.39|503.05|501.15|503.29|501.39|503.05|501.15|23
1732471920000|2024-11-24 18:12:00|503.08|501.18|502.55|500.65|503.08|501.18|502.55|500.65|20
1732471930000|2024-11-24 18:12:10|502.58|500.68|502.42|500.52|502.69|500.79|502.42|500.52|25
1732471940000|2024-11-24 18:12:20|502.41|500.51|502.4|500.5|502.45|500.55|502.39|500.49|11
1732471950000|2024-11-24 18:12:30|502.38|500.48|501.86|499.96|502.38|500.48|501.86|499.96|16
1732471960000|2024-11-24 18:12:40|501.94|500.04|501.92|500.02|502.09|500.19|501.86|499.96|23
1732471970000|2024-11-24 18:12:50|501.9|500|501.78|499.88|501.97|500.07|501.78|499.88|18
1732471980000|2024-11-24 18:13:00|501.77|499.87|501.77|499.87|501.77|499.87|501.6|499.7|20
1732471990000|2024-11-24 18:13:10|501.79|499.89|501.98|500.08|502.09|500.19|501.78|499.88|22
1732472000000|2024-11-24 18:13:20|501.99|500.09|502.05|500.15|502.05|500.15|501.96|500.06|14
1732472010000|2024-11-24 18:13:30|502.03|500.13|501.94|500.04|502.03|500.13|501.79|499.89|21
1732472020000|2024-11-24 18:13:40|501.96|500.06|501.94|500.04|502.02|500.12|501.92|500.02|18
1732472030000|2024-11-24 18:13:50|501.99|500.09|501.92|500.02|501.99|500.09|501.91|500.01|9
1732472040000|2024-11-24 18:14:00|501.95|500.05|501.87|499.97|501.95|500.05|501.85|499.95|13
1732472050000|2024-11-24 18:14:10|501.88|499.98|501.99|500.09|501.99|500.09|501.87|499.97|9
1732472060000|2024-11-24 18:14:20|501.96|500.06|501.97|500.07|502.07|500.17|501.9|500|25
1732472070000|2024-11-24 18:14:30|501.99|500.09|501.81|499.91|502.02|500.12|501.81|499.91|17
1732472080000|2024-11-24 18:14:40|501.8|499.9|501.83|499.93|501.83|499.93|501.62|499.72|14
1732472090000|2024-11-24 18:14:50|501.81|499.91|502|500.1|502|500.1|501.74|499.84|23
1732472100000|2024-11-24 18:15:00|502.02|500.12|502.29|500.39|502.38|500.48|502.02|500.12|30
1732472110000|2024-11-24 18:15:10|502.24|500.34|501.77|499.87|502.24|500.34|501.72|499.82|27
1732472120000|2024-11-24 18:15:20|501.76|499.86|501.91|500.01|502.02|500.12|501.68|499.78|25
1732472130000|2024-11-24 18:15:30|501.94|500.04|502.24|500.34|502.24|500.34|501.86|499.96|20
1732472140000|2024-11-24 18:15:40|502.19|500.29|502.67|500.77|502.67|500.77|502.19|500.29|20
1732472150000|2024-11-24 18:15:50|502.68|500.78|503.85|501.95|503.85|501.95|502.6|500.7|23
1732472160000|2024-11-24 18:16:00|503.86|501.96|504.42|502.52|504.78|502.88|503.86|501.96|31
1732472170000|2024-11-24 18:16:10|504.3|502.4|504.71|502.81|504.81|502.91|504.19|502.29|35
1732472180000|2024-11-24 18:16:20|504.69|502.79|504.91|503.01|504.99|503.09|504.69|502.79|36
1732472190000|2024-11-24 18:16:30|504.92|503.02|504.79|502.89|504.97|503.07|504.72|502.82|32
1732472200000|2024-11-24 18:16:40|504.81|502.91|504.87|502.97|504.87|502.97|504.67|502.77|28
1732472210000|2024-11-24 18:16:50|504.82|502.92|504.74|502.84|504.9|503|504.72|502.82|26
1732472220000|2024-11-24 18:17:00|504.72|502.82|503.98|502.08|504.74|502.84|503.98|502.08|22
1732472230000|2024-11-24 18:17:10|503.97|502.07|503.53|501.63|504.09|502.19|503.53|501.63|29
1732472240000|2024-11-24 18:17:20|503.57|501.67|503.01|501.11|503.57|501.67|502.81|500.91|31
1732472250000|2024-11-24 18:17:30|503|501.1|503.1|501.2|503.51|501.61|503|501.1|32
1732472260000|2024-11-24 18:17:40|503.08|501.18|502.84|500.94|503.1|501.2|502.6|500.7|22
1732472270000|2024-11-24 18:17:50|502.81|500.91|502.22|500.32|502.84|500.94|502.2|500.3|31
1732472280000|2024-11-24 18:18:00|502.21|500.31|502.58|500.68|502.67|500.77|502.21|500.31|31
1732472290000|2024-11-24 18:18:10|502.64|500.74|502.59|500.69|502.82|500.92|502.51|500.61|29
1732472300000|2024-11-24 18:18:20|502.57|500.67|502.04|500.14|502.57|500.67|502.04|500.14|28
1732472310000|2024-11-24 18:18:30|502.06|500.16|502.1|500.2|502.15|500.25|502.04|500.14|22
1732472320000|2024-11-24 18:18:40|502.12|500.22|502.53|500.63|502.59|500.69|502.12|500.22|26
1732472330000|2024-11-24 18:18:50|502.59|500.69|502.96|501.06|502.96|501.06|502.49|500.59|23
1732472340000|2024-11-24 18:19:00|502.99|501.09|503.18|501.28|503.21|501.31|502.91|501.01|23
1732472350000|2024-11-24 18:19:10|503.21|501.31|503.49|501.59|503.5|501.6|503.16|501.26|30
1732472360000|2024-11-24 18:19:20|503.47|501.57|503.54|501.64|503.56|501.66|503.38|501.48|21
1732472370000|2024-11-24 18:19:30|503.56|501.66|503.46|501.56|503.56|501.66|503.27|501.37|23
1732472380000|2024-11-24 18:19:40|503.49|501.59|503.52|501.62|503.52|501.62|503.42|501.52|19
1732472390000|2024-11-24 18:19:50|503.53|501.63|504.12|502.22|504.18|502.28|503.53|501.63|23
1732472400000|2024-11-24 18:20:00|504.14|502.24|504.44|502.54|504.47|502.57|504.12|502.22|28
1732472410000|2024-11-24 18:20:10|504.46|502.56|504.62|502.72|504.74|502.84|504.36|502.46|24
1732472420000|2024-11-24 18:20:20|504.64|502.74|504.66|502.76|504.75|502.85|504.61|502.71|16
1732472430000|2024-11-24 18:20:30|504.69|502.79|504.67|502.77|504.69|502.79|504.6|502.7|24
1732472440000|2024-11-24 18:20:40|504.65|502.75|504.71|502.81|504.71|502.81|504.58|502.68|20
1732472450000|2024-11-24 18:20:50|504.68|502.78|504.43|502.53|504.71|502.81|504.43|502.53|14
1732472460000|2024-11-24 18:21:00|504.4|502.5|504.16|502.26|504.4|502.5|504.09|502.19|29
1732472470000|2024-11-24 18:21:10|504.2|502.3|504.32|502.42|504.47|502.57|504.15|502.25|22
1732472480000|2024-11-24 18:21:20|504.37|502.47|504.29|502.39|504.52|502.62|504.25|502.35|18
1732472490000|2024-11-24 18:21:30|504.31|502.41|504.29|502.39|504.39|502.49|504.26|502.36|23
1732472500000|2024-11-24 18:21:40|504.31|502.41|504.08|502.18|504.33|502.43|504.07|502.17|19
1732472510000|2024-11-24 18:21:50|504.06|502.16|504.18|502.28|504.25|502.35|503.99|502.09|21
1732472520000|2024-11-24 18:22:00|504.19|502.29|504.24|502.34|504.32|502.42|504.09|502.19|30
1732472530000|2024-11-24 18:22:10|504.25|502.35|504.07|502.17|504.31|502.41|503.9|502|26
1732472540000|2024-11-24 18:22:20|504.09|502.19|503.95|502.05|504.19|502.29|503.89|501.99|28
1732472550000|2024-11-24 18:22:30|503.94|502.04|503.94|502.04|503.97|502.07|503.84|501.94|17
1732472560000|2024-11-24 18:22:40|503.97|502.07|504.03|502.13|504.11|502.21|503.97|502.07|26
1732472570000|2024-11-24 18:22:50|504.07|502.17|504.11|502.21|504.14|502.24|504.03|502.13|12
1732472580000|2024-11-24 18:23:00|504.08|502.18|503.98|502.08|504.17|502.27|503.98|502.08|20
1732472590000|2024-11-24 18:23:10|503.95|502.05|504.34|502.44|504.34|502.44|503.95|502.05|20
1732472600000|2024-11-24 18:23:20|504.39|502.49|504.34|502.44|504.43|502.53|504.33|502.43|18
1732472610000|2024-11-24 18:23:30|504.2|502.3|504.48|502.58|504.53|502.63|504.2|502.3|22
1732472620000|2024-11-24 18:23:40|504.53|502.63|504.37|502.47|504.54|502.64|504.37|502.47|19
1732472630000|2024-11-24 18:23:50|504.28|502.38|504.43|502.53|504.44|502.54|504.27|502.37|15
1732472640000|2024-11-24 18:24:00|504.39|502.49|504.12|502.22|504.43|502.53|504|502.1|25
1732472650000|2024-11-24 18:24:10|504.09|502.19|503.98|502.08|504.09|502.19|503.85|501.95|21
1732472660000|2024-11-24 18:24:20|504|502.1|504.21|502.31|504.26|502.36|504|502.1|23
1732472670000|2024-11-24 18:24:30|504.16|502.26|504.02|502.12|504.16|502.26|504.02|502.12|14
1732472680000|2024-11-24 18:24:40|504|502.1|503.96|502.06|504.02|502.12|503.87|501.97|17
1732472690000|2024-11-24 18:24:50|503.93|502.03|503.57|501.67|503.96|502.06|503.57|501.67|18
1732472700000|2024-11-24 18:25:00|503.56|501.66|503.54|501.64|503.66|501.76|503.44|501.54|23
1732472710000|2024-11-24 18:25:10|503.58|501.68|503.65|501.75|503.82|501.92|503.48|501.58|25
1732472720000|2024-11-24 18:25:20|503.64|501.74|503.46|501.56|503.69|501.79|503.46|501.56|15
1732472730000|2024-11-24 18:25:30|503.51|501.61|503.79|501.89|503.8|501.9|503.51|501.61|19
1732472740000|2024-11-24 18:25:40|503.77|501.87|503.93|502.03|503.93|502.03|503.74|501.84|22
1732472750000|2024-11-24 18:25:50|503.99|502.09|504.08|502.18|504.12|502.22|503.9|502|22
1732472760000|2024-11-24 18:26:00|504.03|502.13|503.99|502.09|504.04|502.14|503.94|502.04|18
1732472770000|2024-11-24 18:26:10|503.97|502.07|503.77|501.87|503.97|502.07|503.7|501.8|23
1732472780000|2024-11-24 18:26:20|503.75|501.85|503.97|502.07|503.97|502.07|503.71|501.81|19
1732472790000|2024-11-24 18:26:30|503.95|502.05|504.06|502.16|504.06|502.16|503.88|501.98|20
1732472800000|2024-11-24 18:26:40|504.04|502.14|503.98|502.08|504.06|502.16|503.98|502.08|9
1732472810000|2024-11-24 18:26:50|503.97|502.07|503.98|502.08|504.01|502.11|503.96|502.06|8
1732472820000|2024-11-24 18:27:00|504.01|502.11|504.57|502.67|504.6|502.7|504.01|502.11|26
1732472830000|2024-11-24 18:27:10|504.62|502.72|504.54|502.64|504.65|502.75|504.39|502.49|23
1732472840000|2024-11-24 18:27:20|504.58|502.68|504.89|502.99|504.93|503.03|504.55|502.65|25
1732472850000|2024-11-24 18:27:30|504.88|502.98|504.81|502.91|504.92|503.02|504.81|502.91|12
1732472860000|2024-11-24 18:27:40|504.79|502.89|504.61|502.71|504.79|502.89|504.55|502.65|23
1732472870000|2024-11-24 18:27:50|504.64|502.74|504.22|502.32|504.67|502.77|504.16|502.26|27
1732472880000|2024-11-24 18:28:00|504.19|502.29|504.32|502.42|504.38|502.48|504.19|502.29|18
1732472890000|2024-11-24 18:28:10|504.29|502.39|504.74|502.84|504.76|502.86|504.26|502.36|33
1732472900000|2024-11-24 18:28:20|504.71|502.81|504.67|502.77|504.74|502.84|504.59|502.69|25
1732472910000|2024-11-24 18:28:30|504.64|502.74|504.65|502.75|504.68|502.78|504.62|502.72|18
1732472920000|2024-11-24 18:28:40|504.66|502.76|504.65|502.75|504.72|502.82|504.64|502.74|18
1732472930000|2024-11-24 18:28:50|504.68|502.78|504.73|502.83|504.75|502.85|504.68|502.78|10
1732472940000|2024-11-24 18:29:00|504.8|502.9|504.79|502.89|504.86|502.96|504.75|502.85|24
1732472950000|2024-11-24 18:29:10|504.8|502.9|504.65|502.75|504.8|502.9|504.57|502.67|15
1732472960000|2024-11-24 18:29:20|504.67|502.77|504.79|502.89|504.82|502.92|504.64|502.74|20
1732472970000|2024-11-24 18:29:30|504.9|503|504.93|503.03|505.06|503.16|504.9|503|12
1732472980000|2024-11-24 18:29:40|504.94|503.04|504.73|502.83|504.97|503.07|504.72|502.82|15
1732472990000|2024-11-24 18:29:50|504.72|502.82|504.41|502.51|504.72|502.82|504.34|502.44|24
1732473000000|2024-11-24 18:30:00|504.44|502.54|504.43|502.53|504.57|502.67|504.32|502.42|30
1732473010000|2024-11-24 18:30:10|504.39|502.49|504.24|502.34|504.39|502.49|504.24|502.34|24
1732473020000|2024-11-24 18:30:20|504.23|502.33|504.14|502.24|504.23|502.33|504.09|502.19|17
1732473030000|2024-11-24 18:30:30|504.13|502.23|504.2|502.3|504.26|502.36|503.72|501.82|31
1732473040000|2024-11-24 18:30:40|504.15|502.25|504.47|502.57|504.47|502.57|504.13|502.23|20
1732473050000|2024-11-24 18:30:50|504.44|502.54|504.35|502.45|504.64|502.74|504.35|502.45|25
1732473060000|2024-11-24 18:31:00|504.36|502.46|504.35|502.45|504.4|502.5|503.94|502.04|31
1732473070000|2024-11-24 18:31:10|504.36|502.46|504.35|502.45|504.44|502.54|504.28|502.38|21
1732473080000|2024-11-24 18:31:20|504.37|502.47|504.65|502.75|504.75|502.85|504.37|502.47|30
1732473090000|2024-11-24 18:31:30|504.62|502.72|504.6|502.7|504.66|502.76|504.54|502.64|25
1732473100000|2024-11-24 18:31:40|504.56|502.66|504.9|503|504.9|503|504.54|502.64|24
1732473110000|2024-11-24 18:31:50|504.82|502.92|504.8|502.9|504.84|502.94|504.75|502.85|19
1732473120000|2024-11-24 18:32:00|504.77|502.87|504.98|503.08|504.98|503.08|504.77|502.87|22
1732473130000|2024-11-24 18:32:10|504.99|503.09|504.52|502.62|505|503.1|504.49|502.59|24
1732473140000|2024-11-24 18:32:20|504.5|502.6|504.53|502.63|504.64|502.74|504.48|502.58|22
1732473150000|2024-11-24 18:32:30|504.52|502.62|504.36|502.46|504.52|502.62|504.3|502.4|23
1732473160000|2024-11-24 18:32:40|504.38|502.48|504.4|502.5|504.46|502.56|504.38|502.48|22
1732473170000|2024-11-24 18:32:50|504.42|502.52|504.62|502.72|504.66|502.76|504.38|502.48|25
1732473180000|2024-11-24 18:33:00|504.59|502.69|504.64|502.74|504.71|502.81|504.59|502.69|22
1732473190000|2024-11-24 18:33:10|504.61|502.71|504.4|502.5|504.63|502.73|504.31|502.41|20
1732473200000|2024-11-24 18:33:20|504.42|502.52|504.56|502.66|504.56|502.66|504.35|502.45|27
1732473210000|2024-11-24 18:33:30|504.55|502.65|504.4|502.5|504.72|502.82|504.4|502.5|29
1732473220000|2024-11-24 18:33:40|504.38|502.48|504.28|502.38|504.38|502.48|504.24|502.34|20
1732473230000|2024-11-24 18:33:50|504.27|502.37|504.21|502.31|504.29|502.39|504.15|502.25|30
1732473240000|2024-11-24 18:34:00|504.18|502.28|504.53|502.63|504.53|502.63|504.17|502.27|24
1732473250000|2024-11-24 18:34:10|504.54|502.64|504.34|502.44|504.59|502.69|504.29|502.39|28
1732473260000|2024-11-24 18:34:20|504.31|502.41|504.28|502.38|504.34|502.44|504.2|502.3|19
1732473270000|2024-11-24 18:34:30|504.25|502.35|504.2|502.3|504.27|502.37|504.13|502.23|15
1732473280000|2024-11-24 18:34:40|504.21|502.31|504.41|502.51|504.45|502.55|504.21|502.31|14
1732473290000|2024-11-24 18:34:50|504.44|502.54|504.7|502.8|504.7|502.8|504.42|502.52|16
1732473300000|2024-11-24 18:35:00|504.68|502.78|504.71|502.81|504.74|502.84|504.68|502.78|22
1732473310000|2024-11-24 18:35:10|504.7|502.8|504.73|502.83|504.73|502.83|504.5|502.6|24
1732473320000|2024-11-24 18:35:20|504.71|502.81|504.25|502.35|504.71|502.81|504.25|502.35|27
1732473330000|2024-11-24 18:35:30|504.24|502.34|504.35|502.45|504.38|502.48|504.19|502.29|17
1732473340000|2024-11-24 18:35:40|504.34|502.44|504.11|502.21|504.34|502.44|504|502.1|24
1732473350000|2024-11-24 18:35:50|504.12|502.22|504.43|502.53|504.55|502.65|504.12|502.22|25
1732473360000|2024-11-24 18:36:00|504.48|502.58|504.79|502.89|504.81|502.91|504.44|502.54|31
1732473370000|2024-11-24 18:36:10|504.77|502.87|504.51|502.61|504.77|502.87|504.48|502.58|16
1732473380000|2024-11-24 18:36:20|504.5|502.6|504.15|502.25|504.54|502.64|504.1|502.2|21
1732473390000|2024-11-24 18:36:30|504.14|502.24|504.22|502.32|504.22|502.32|504.04|502.14|23
1732473400000|2024-11-24 18:36:40|504.23|502.33|504.09|502.19|504.26|502.36|504.09|502.19|15
1732473410000|2024-11-24 18:36:50|504.12|502.22|504.22|502.32|504.23|502.33|504.09|502.19|15
1732473420000|2024-11-24 18:37:00|504.24|502.34|504.38|502.48|504.42|502.52|504.2|502.3|20
1732473430000|2024-11-24 18:37:10|504.39|502.49|504.12|502.22|504.41|502.51|504.07|502.17|26
1732473440000|2024-11-24 18:37:20|504.15|502.25|503.91|502.01|504.17|502.27|503.91|502.01|26
1732473450000|2024-11-24 18:37:30|503.9|502|503.95|502.05|503.99|502.09|503.86|501.96|16
1732473460000|2024-11-24 18:37:40|503.98|502.08|504.04|502.14|504.16|502.26|503.95|502.05|27
1732473470000|2024-11-24 18:37:50|504.05|502.15|504.35|502.45|504.37|502.47|504.05|502.15|21
1732473480000|2024-11-24 18:38:00|504.36|502.46|504.48|502.58|504.52|502.62|504.36|502.46|20
1732473490000|2024-11-24 18:38:10|504.51|502.61|504.34|502.44|504.51|502.61|504.28|502.38|19
1732473500000|2024-11-24 18:38:20|504.31|502.41|504.35|502.45|504.39|502.49|504.31|502.41|17
1732473510000|2024-11-24 18:38:30|504.36|502.46|504.68|502.78|504.68|502.78|504.36|502.46|22
1732473520000|2024-11-24 18:38:40|504.67|502.77|504.28|502.38|504.67|502.77|504.25|502.35|23
1732473530000|2024-11-24 18:38:50|504.31|502.41|504.72|502.82|504.75|502.85|504.31|502.41|27
1732473540000|2024-11-24 18:39:00|504.75|502.85|504.71|502.81|504.84|502.94|504.71|502.81|20
1732473550000|2024-11-24 18:39:10|504.63|502.73|504.32|502.42|504.66|502.76|504.27|502.37|27
1732473560000|2024-11-24 18:39:20|504.31|502.41|504.42|502.52|504.49|502.59|504.27|502.37|22
1732473570000|2024-11-24 18:39:30|504.33|502.43|504.35|502.45|504.39|502.49|504.33|502.43|19
1732473580000|2024-11-24 18:39:40|504.38|502.48|504.56|502.66|504.64|502.74|504.33|502.43|19
1732473590000|2024-11-24 18:39:50|504.55|502.65|504.81|502.91|504.81|502.91|504.55|502.65|18
1732473600000|2024-11-24 18:40:00|504.83|502.93|504.9|503|504.99|503.09|504.71|502.81|22
1732473610000|2024-11-24 18:40:10|504.79|502.89|505.05|503.15|505.05|503.15|504.79|502.89|22
1732473620000|2024-11-24 18:40:20|505.07|503.17|505.06|503.16|505.17|503.27|505.04|503.14|28
1732473630000|2024-11-24 18:40:30|505.04|503.14|505.02|503.12|505.04|503.14|504.98|503.08|12
1732473640000|2024-11-24 18:40:40|505.04|503.14|505.09|503.19|505.09|503.19|505.02|503.12|11
1732473650000|2024-11-24 18:40:50|505.07|503.17|505.06|503.16|505.14|503.24|505.02|503.12|19
1732473660000|2024-11-24 18:41:00|505.03|503.13|504.46|502.56|505.07|503.17|504.46|502.56|26
1732473670000|2024-11-24 18:41:10|504.45|502.55|504.31|502.41|504.45|502.55|504.28|502.38|27
1732473680000|2024-11-24 18:41:20|504.28|502.38|504.32|502.42|504.35|502.45|504.28|502.38|13
1732473690000|2024-11-24 18:41:30|504.29|502.39|504.01|502.11|504.29|502.39|504.01|502.11|21
1732473700000|2024-11-24 18:41:40|504|502.1|504.03|502.13|504.03|502.13|503.82|501.92|28
1732473710000|2024-11-24 18:41:50|504.04|502.14|503.96|502.06|504.13|502.23|503.94|502.04|19
1732473720000|2024-11-24 18:42:00|503.93|502.03|504.22|502.32|504.22|502.32|503.93|502.03|19
1732473730000|2024-11-24 18:42:10|504.27|502.37|504.12|502.22|504.28|502.38|504.08|502.18|22
1732473740000|2024-11-24 18:42:20|504.14|502.24|504.24|502.34|504.31|502.41|504.12|502.22|24
1732473750000|2024-11-24 18:42:30|504.28|502.38|504.18|502.28|504.29|502.39|504.18|502.28|12
1732473760000|2024-11-24 18:42:40|504.14|502.24|503.97|502.07|504.2|502.3|503.97|502.07|26
1732473770000|2024-11-24 18:42:50|504|502.1|503.73|501.83|504|502.1|503.64|501.74|19
1732473780000|2024-11-24 18:43:00|503.7|501.8|503.81|501.91|503.85|501.95|503.7|501.8|23
1732473790000|2024-11-24 18:43:10|503.78|501.88|503.41|501.51|503.78|501.88|503.25|501.35|30
1732473800000|2024-11-24 18:43:20|503.49|501.59|503.9|502|503.9|502|503.49|501.59|26
1732473810000|2024-11-24 18:43:30|503.91|502.01|504.41|502.51|504.44|502.54|503.91|502.01|26
1732473820000|2024-11-24 18:43:40|504.49|502.59|504.48|502.58|504.59|502.69|504.44|502.54|22
1732473830000|2024-11-24 18:43:50|504.51|502.61|504.88|502.98|504.88|502.98|504.51|502.61|23
1732473840000|2024-11-24 18:44:00|504.89|502.99|504.65|502.75|504.93|503.03|504.45|502.55|32
1732473850000|2024-11-24 18:44:10|504.66|502.76|504.69|502.79|504.69|502.79|504.59|502.69|20
1732473860000|2024-11-24 18:44:20|504.68|502.78|504.94|503.04|504.94|503.04|504.68|502.78|18
1732473870000|2024-11-24 18:44:30|504.97|503.07|505.13|503.23|505.13|503.23|504.95|503.05|18
1732473880000|2024-11-24 18:44:40|505.15|503.25|505.45|503.55|505.45|503.55|505.15|503.25|11
1732473890000|2024-11-24 18:44:50|505.43|503.53|505.42|503.52|505.46|503.56|505.38|503.48|18
1732473900000|2024-11-24 18:45:00|505.2|503.3|505.28|503.38|505.28|503.38|505.18|503.28|21
1732473910000|2024-11-24 18:45:10|505.25|503.35|505.39|503.49|505.54|503.64|505.25|503.35|21
1732473920000|2024-11-24 18:45:20|505.4|503.5|505.38|503.48|505.47|503.57|505.38|503.48|14
1732473930000|2024-11-24 18:45:30|505.33|503.43|505.2|503.3|505.33|503.43|505.14|503.24|21
1732473940000|2024-11-24 18:45:40|505.21|503.31|505.27|503.37|505.33|503.43|505.21|503.31|25
1732473950000|2024-11-24 18:45:50|505.26|503.36|505.24|503.34|505.26|503.36|505.18|503.28|16
1732473960000|2024-11-24 18:46:00|505.29|503.39|504.99|503.09|505.29|503.39|504.95|503.05|22
1732473970000|2024-11-24 18:46:10|504.97|503.07|504.98|503.08|505|503.1|504.94|503.04|20
1732473980000|2024-11-24 18:46:20|504.99|503.09|505.01|503.11|505.03|503.13|504.97|503.07|17
1732473990000|2024-11-24 18:46:30|505.04|503.14|505.25|503.35|505.27|503.37|505.04|503.14|23
1732474000000|2024-11-24 18:46:40|505.22|503.32|505.22|503.32|505.29|503.39|505.17|503.27|21
1732474010000|2024-11-24 18:46:50|505.21|503.31|505.5|503.6|505.5|503.6|505.21|503.31|18
1732474020000|2024-11-24 18:47:00|505.46|503.56|505.55|503.65|505.6|503.7|505.46|503.56|18
1732474030000|2024-11-24 18:47:10|505.52|503.62|505.45|503.55|505.63|503.73|505.45|503.55|19
1732474040000|2024-11-24 18:47:20|505.48|503.58|505.34|503.44|505.48|503.58|505.31|503.41|21
1732474050000|2024-11-24 18:47:30|505.35|503.45|505.41|503.51|505.43|503.53|505.34|503.44|15
1732474060000|2024-11-24 18:47:40|505.42|503.52|505.91|504.01|505.93|504.03|505.41|503.51|24
1732474070000|2024-11-24 18:47:50|505.88|503.98|506.02|504.12|506.02|504.12|505.88|503.98|23
1732474080000|2024-11-24 18:48:00|506.03|504.13|506.26|504.36|506.26|504.36|506.03|504.13|11
1732474090000|2024-11-24 18:48:10|506.18|504.28|506.46|504.56|506.54|504.64|506.18|504.28|27
1732474100000|2024-11-24 18:48:20|506.48|504.58|506.44|504.54|506.53|504.63|506.4|504.5|20
1732474110000|2024-11-24 18:48:30|506.42|504.52|506.47|504.57|506.47|504.57|506.42|504.52|12
1732474120000|2024-11-24 18:48:40|506.48|504.58|506.76|504.86|506.76|504.86|506.47|504.57|23
1732474130000|2024-11-24 18:48:50|506.88|504.98|506.6|504.7|506.89|504.99|506.6|504.7|18
1732474140000|2024-11-24 18:49:00|506.61|504.71|506.57|504.67|506.64|504.74|506.55|504.65|15
1732474150000|2024-11-24 18:49:10|506.54|504.64|506.63|504.73|506.64|504.74|506.46|504.56|20
1732474160000|2024-11-24 18:49:20|506.65|504.75|507.17|505.27|507.17|505.27|506.65|504.75|23
1732474170000|2024-11-24 18:49:30|507.14|505.24|507.16|505.26|507.18|505.28|507.12|505.22|12
1732474180000|2024-11-24 18:49:40|507.18|505.28|507.21|505.31|507.25|505.35|507.1|505.2|20
1732474190000|2024-11-24 18:49:50|507.19|505.29|507.11|505.21|507.19|505.29|507.11|505.21|12
1732474200000|2024-11-24 18:50:00|507.1|505.2|507.09|505.19|507.21|505.31|507.09|505.19|21
1732474210000|2024-11-24 18:50:10|507.05|505.15|506.73|504.83|507.05|505.15|506.68|504.78|20
1732474220000|2024-11-24 18:50:20|506.62|504.72|506.49|504.59|506.65|504.75|506.49|504.59|18
1732474230000|2024-11-24 18:50:30|506.52|504.62|505.96|504.06|506.55|504.65|505.96|504.06|21
1732474240000|2024-11-24 18:50:40|505.88|503.98|505.69|503.79|505.96|504.06|505.69|503.79|24
1732474250000|2024-11-24 18:50:50|505.71|503.81|505.74|503.84|505.8|503.9|505.7|503.8|13
1732474260000|2024-11-24 18:51:00|505.71|503.81|505.3|503.4|505.75|503.85|505.3|503.4|20
1732474270000|2024-11-24 18:51:10|505.27|503.37|505.35|503.45|505.48|503.58|505.27|503.37|27
1732474280000|2024-11-24 18:51:20|505.38|503.48|505.14|503.24|505.39|503.49|505.14|503.24|22
1732474290000|2024-11-24 18:51:30|505.04|503.14|505.25|503.35|505.28|503.38|505.04|503.14|22
1732474300000|2024-11-24 18:51:40|505.26|503.36|505.15|503.25|505.33|503.43|505.11|503.21|17
1732474310000|2024-11-24 18:51:50|505.17|503.27|504.9|503|505.18|503.28|504.89|502.99|22
1732474320000|2024-11-24 18:52:00|504.8|502.9|505.05|503.15|505.09|503.19|504.8|502.9|29
1732474330000|2024-11-24 18:52:10|505.03|503.13|505.37|503.47|505.39|503.49|505.02|503.12|27
1732474340000|2024-11-24 18:52:20|505.38|503.48|505.45|503.55|505.5|503.6|505.37|503.47|13
1732474350000|2024-11-24 18:52:30|505.46|503.56|505.54|503.64|505.61|503.71|505.46|503.56|20
1732474360000|2024-11-24 18:52:40|505.51|503.61|505.51|503.61|505.54|503.64|505.49|503.59|6
1732474370000|2024-11-24 18:52:50|505.52|503.62|505.4|503.5|505.52|503.62|505.4|503.5|10
1732474380000|2024-11-24 18:53:00|505.31|503.41|505.22|503.32|505.31|503.41|505.17|503.27|14
1732474390000|2024-11-24 18:53:10|505.2|503.3|505.02|503.12|505.23|503.33|504.96|503.06|21
1732474400000|2024-11-24 18:53:20|505.07|503.17|505.27|503.37|505.31|503.41|505.07|503.17|22
1732474410000|2024-11-24 18:53:30|505.28|503.38|505.55|503.65|505.56|503.66|505.28|503.38|20
1732474420000|2024-11-24 18:53:40|505.57|503.67|505.41|503.51|505.57|503.67|505.36|503.46|20
1732474430000|2024-11-24 18:53:50|505.42|503.52|505.3|503.4|505.45|503.55|505.17|503.27|15
1732474440000|2024-11-24 18:54:00|505.31|503.41|505.32|503.42|505.32|503.42|505.23|503.33|13
1732474450000|2024-11-24 18:54:10|505.33|503.43|505.18|503.28|505.41|503.51|505.16|503.26|21
1732474460000|2024-11-24 18:54:20|505.19|503.29|505.15|503.25|505.23|503.33|505.11|503.21|18
1732474470000|2024-11-24 18:54:30|505.17|503.27|505.31|503.41|505.31|503.41|505.13|503.23|13
1732474480000|2024-11-24 18:54:40|505.2|503.3|505.13|503.23|505.22|503.32|505.1|503.2|8
1732474490000|2024-11-24 18:54:50|505.16|503.26|505.14|503.24|505.21|503.31|505.13|503.23|10
1732474500000|2024-11-24 18:55:00|505.15|503.25|505|503.1|505.19|503.29|504.98|503.08|11
1732474510000|2024-11-24 18:55:10|505.01|503.11|504.72|502.82|505.01|503.11|504.7|502.8|19
1732474520000|2024-11-24 18:55:20|504.71|502.81|504.66|502.76|504.78|502.88|504.66|502.76|13
1732474530000|2024-11-24 18:55:30|504.65|502.75|504.67|502.77|504.68|502.78|504.63|502.73|9
1732474540000|2024-11-24 18:55:40|504.7|502.8|504.61|502.71|504.7|502.8|504.5|502.6|16
1732474550000|2024-11-24 18:55:50|504.62|502.72|504.88|502.98|504.96|503.06|504.62|502.72|18
1732474560000|2024-11-24 18:56:00|504.91|503.01|504.86|502.96|504.99|503.09|504.83|502.93|23
1732474570000|2024-11-24 18:56:10|504.88|502.98|504.82|502.92|504.95|503.05|504.82|502.92|17
1732474580000|2024-11-24 18:56:20|504.85|502.95|504.77|502.87|504.9|503|504.73|502.83|15
1732474590000|2024-11-24 18:56:30|504.78|502.88|504.68|502.78|504.78|502.88|504.67|502.77|15
1732474600000|2024-11-24 18:56:40|504.65|502.75|504.72|502.82|504.72|502.82|504.65|502.75|11
1732474610000|2024-11-24 18:56:50|504.7|502.8|504.6|502.7|504.7|502.8|504.6|502.7|13
1732474620000|2024-11-24 18:57:00|504.61|502.71|504.52|502.62|504.62|502.72|504.52|502.62|10
1732474630000|2024-11-24 18:57:10|504.49|502.59|504.45|502.55|504.49|502.59|504.35|502.45|17
1732474640000|2024-11-24 18:57:20|504.42|502.52|504.42|502.52|504.5|502.6|504.39|502.49|12
1732474650000|2024-11-24 18:57:30|504.41|502.51|504.16|502.26|504.42|502.52|504.16|502.26|15
1732474660000|2024-11-24 18:57:40|504.18|502.28|504.17|502.27|504.18|502.28|504.08|502.18|13
1732474670000|2024-11-24 18:57:50|504.18|502.28|504.02|502.12|504.18|502.28|504.01|502.11|9
1732474680000|2024-11-24 18:58:00|503.98|502.08|504.06|502.16|504.06|502.16|503.95|502.05|11
1732474690000|2024-11-24 18:58:10|504.07|502.17|504.3|502.4|504.3|502.4|504.07|502.17|19
1732474700000|2024-11-24 18:58:20|504.27|502.37|504.07|502.17|504.27|502.37|504.07|502.17|17
1732474710000|2024-11-24 18:58:30|504.06|502.16|504.08|502.18|504.09|502.19|504.05|502.15|12
1732474720000|2024-11-24 18:58:40|504.05|502.15|503.73|501.83|504.07|502.17|503.68|501.78|11
1732474730000|2024-11-24 18:58:50|503.74|501.84|503.85|501.95|503.85|501.95|503.73|501.83|10
1732474740000|2024-11-24 18:59:00|503.87|501.97|503.95|502.05|503.98|502.08|503.87|501.97|17
1732474750000|2024-11-24 18:59:10|503.97|502.07|503.97|502.07|503.98|502.08|503.91|502.01|14
1732474760000|2024-11-24 18:59:20|503.95|502.05|504.07|502.17|504.09|502.19|503.95|502.05|16
1732474770000|2024-11-24 18:59:30|504.08|502.18|504.03|502.13|504.08|502.18|504.03|502.13|12
1732474780000|2024-11-24 18:59:40|504.02|502.12|504.09|502.19|504.12|502.22|504.02|502.12|15
1732474790000|2024-11-24 18:59:50|504.12|502.22|504.17|502.27|504.17|502.27|504.12|502.22|8
1732474800000|2024-11-24 19:00:00|504.18|502.28|504.25|502.35|504.25|502.35|503.82|501.92|25
1732474810000|2024-11-24 19:00:10|504.21|502.31|504.35|502.45|504.46|502.56|504.2|502.3|29
1732474820000|2024-11-24 19:00:20|504.33|502.43|504.08|502.18|504.37|502.47|504.07|502.17|19
1732474830000|2024-11-24 19:00:30|504.07|502.17|504.03|502.13|504.09|502.19|503.96|502.06|18
1732474840000|2024-11-24 19:00:40|504.01|502.11|504.06|502.16|504.13|502.23|503.97|502.07|16
1732474850000|2024-11-24 19:00:50|504.07|502.17|503.51|501.61|504.11|502.21|503.46|501.56|24
1732474860000|2024-11-24 19:01:00|503.52|501.62|503.07|501.17|503.59|501.69|503.03|501.13|25
1732474870000|2024-11-24 19:01:10|503.08|501.18|503.03|501.13|503.13|501.23|503|501.1|23
1732474880000|2024-11-24 19:01:20|503|501.1|503.24|501.34|503.28|501.38|502.94|501.04|26
1732474890000|2024-11-24 19:01:30|503.22|501.32|503.19|501.29|503.23|501.33|503.08|501.18|20
1732474900000|2024-11-24 19:01:40|503.2|501.3|503.64|501.74|503.64|501.74|503.2|501.3|22
1732474910000|2024-11-24 19:01:50|503.65|501.75|503.61|501.71|503.66|501.76|503.56|501.66|14
1732474920000|2024-11-24 19:02:00|503.62|501.72|503.83|501.93|503.92|502.02|503.62|501.72|20
1732474930000|2024-11-24 19:02:10|503.82|501.92|504.1|502.2|504.1|502.2|503.82|501.92|21
1732474940000|2024-11-24 19:02:20|504.07|502.17|504.24|502.34|504.3|502.4|504.05|502.15|21
1732474950000|2024-11-24 19:02:30|504.25|502.35|504.04|502.14|504.25|502.35|503.96|502.06|18
1732474960000|2024-11-24 19:02:40|504.03|502.13|504.04|502.14|504.04|502.14|503.91|502.01|20
1732474970000|2024-11-24 19:02:50|504.11|502.21|504.24|502.34|504.26|502.36|504.11|502.21|14
1732474980000|2024-11-24 19:03:00|504.26|502.36|504.84|502.94|504.92|503.02|504.26|502.36|30
1732474990000|2024-11-24 19:03:10|504.85|502.95|505.07|503.17|505.07|503.17|504.85|502.95|18
1732475000000|2024-11-24 19:03:20|505.08|503.18|505.48|503.58|505.48|503.58|505.08|503.18|20
1732475010000|2024-11-24 19:03:30|505.46|503.56|505.13|503.23|505.49|503.59|505.13|503.23|19
1732475020000|2024-11-24 19:03:40|505.12|503.22|505.17|503.27|505.23|503.33|505.12|503.22|18
1732475030000|2024-11-24 19:03:50|505.12|503.22|505.01|503.11|505.12|503.22|504.99|503.09|8
1732475040000|2024-11-24 19:04:00|504.99|503.09|504.92|503.02|505|503.1|504.91|503.01|16
1732475050000|2024-11-24 19:04:10|504.95|503.05|505.02|503.12|505.02|503.12|504.86|502.96|20
1732475060000|2024-11-24 19:04:20|505.03|503.13|505.18|503.28|505.26|503.36|505.03|503.13|17
1732475070000|2024-11-24 19:04:30|505.15|503.25|504.95|503.05|505.15|503.25|504.85|502.95|28
1732475080000|2024-11-24 19:04:40|504.96|503.06|505.08|503.18|505.15|503.25|504.94|503.04|22
1732475090000|2024-11-24 19:04:50|505.09|503.19|505.08|503.18|505.13|503.23|505.06|503.16|12
1732475100000|2024-11-24 19:05:00|505.01|503.11|504.65|502.75|505.02|503.12|504.58|502.68|26
1732475110000|2024-11-24 19:05:10|504.67|502.77|504.79|502.89|504.86|502.96|504.62|502.72|29
1732475120000|2024-11-24 19:05:20|504.8|502.9|504.82|502.92|504.87|502.97|504.78|502.88|20
1732475130000|2024-11-24 19:05:30|504.84|502.94|504.89|502.99|505|503.1|504.84|502.94|18
1732475140000|2024-11-24 19:05:40|504.92|503.02|504.92|503.02|504.95|503.05|504.9|503|13
1732475150000|2024-11-24 19:05:50|504.85|502.95|504.58|502.68|504.87|502.97|504.58|502.68|18
1732475160000|2024-11-24 19:06:00|504.57|502.67|504.79|502.89|504.79|502.89|504.51|502.61|19
1732475170000|2024-11-24 19:06:10|504.78|502.88|504.81|502.91|504.83|502.93|504.72|502.82|20
1732475180000|2024-11-24 19:06:20|504.78|502.88|504.14|502.24|504.78|502.88|504.14|502.24|25
1732475190000|2024-11-24 19:06:30|504.17|502.27|503.89|501.99|504.17|502.27|503.89|501.99|22
1732475200000|2024-11-24 19:06:40|503.88|501.98|503.9|502|503.9|502|503.84|501.94|21
1732475210000|2024-11-24 19:06:50|503.88|501.98|503.61|501.71|503.88|501.98|503.51|501.61|23
1732475220000|2024-11-24 19:07:00|503.62|501.72|503.88|501.98|503.88|501.98|503.6|501.7|21
1732475230000|2024-11-24 19:07:10|503.85|501.95|504.06|502.16|504.11|502.21|503.85|501.95|23
1732475240000|2024-11-24 19:07:20|504.08|502.18|504.14|502.24|504.15|502.25|504.06|502.16|18
1732475250000|2024-11-24 19:07:30|504.15|502.25|504.31|502.41|504.31|502.41|504.15|502.25|10
1732475260000|2024-11-24 19:07:40|504.34|502.44|504.09|502.19|504.37|502.47|504.02|502.12|18
1732475270000|2024-11-24 19:07:50|504.1|502.2|504.03|502.13|504.11|502.21|504.03|502.13|8
1732475280000|2024-11-24 19:08:00|504.06|502.16|503.93|502.03|504.06|502.16|503.9|502|21
1732475290000|2024-11-24 19:08:10|503.99|502.09|504.2|502.3|504.35|502.45|503.99|502.09|16
1732475300000|2024-11-24 19:08:20|504.17|502.27|503.91|502.01|504.17|502.27|503.86|501.96|22
1732475310000|2024-11-24 19:08:30|503.88|501.98|503.79|501.89|503.91|502.01|503.76|501.86|17
1732475320000|2024-11-24 19:08:40|503.8|501.9|503.63|501.73|503.8|501.9|503.61|501.71|19
1732475330000|2024-11-24 19:08:50|503.66|501.76|503.45|501.55|503.66|501.76|503.43|501.53|17
1732475340000|2024-11-24 19:09:00|503.43|501.53|503.2|501.3|503.46|501.56|503.2|501.3|18
1732475350000|2024-11-24 19:09:10|503.21|501.31|502.68|500.78|503.22|501.32|502.66|500.76|24
1732475360000|2024-11-24 19:09:20|502.67|500.77|502.52|500.62|502.7|500.8|502.47|500.57|17
1732475370000|2024-11-24 19:09:30|502.53|500.63|502.43|500.53|502.58|500.68|502.38|500.48|21
1732475380000|2024-11-24 19:09:40|502.42|500.52|502.31|500.41|502.42|500.52|502.27|500.37|17
1732475390000|2024-11-24 19:09:50|502.33|500.43|502.32|500.42|502.41|500.51|502.32|500.42|19
1732475400000|2024-11-24 19:10:00|502.34|500.44|502.43|500.53|502.43|500.53|502.33|500.43|12
1732475410000|2024-11-24 19:10:10|502.4|500.5|502.51|500.61|502.57|500.67|502.4|500.5|14
1732475420000|2024-11-24 19:10:20|502.49|500.59|502.5|500.6|502.5|500.6|502.44|500.54|9
1732475430000|2024-11-24 19:10:30|502.47|500.57|502.42|500.52|502.48|500.58|502.42|500.52|16
1732475440000|2024-11-24 19:10:40|502.34|500.44|502.44|500.54|502.44|500.54|502.31|500.41|10
1732475450000|2024-11-24 19:10:50|502.49|500.59|502.4|500.5|502.49|500.59|502.4|500.5|7
1732475460000|2024-11-24 19:11:00|502.26|500.36|502.27|500.37|502.35|500.45|502.26|500.36|17
1732475470000|2024-11-24 19:11:10|502.2|500.3|501.74|499.84|502.2|500.3|501.72|499.82|17
1732475480000|2024-11-24 19:11:20|501.73|499.83|501.67|499.77|501.77|499.87|501.67|499.77|17
1732475490000|2024-11-24 19:11:30|501.64|499.74|501.14|499.24|501.64|499.74|501.14|499.24|22
1732475500000|2024-11-24 19:11:40|501.13|499.23|500.7|498.8|501.13|499.23|500.7|498.8|21
1732475510000|2024-11-24 19:11:50|500.65|498.75|500.4|498.5|500.65|498.75|500.35|498.45|25
1732475520000|2024-11-24 19:12:00|500.43|498.53|500.33|498.43|500.48|498.58|500.24|498.34|19
1732475530000|2024-11-24 19:12:10|500.32|498.42|500.24|498.34|500.32|498.42|500.1|498.2|23
1732475540000|2024-11-24 19:12:20|500.29|498.39|500.46|498.56|500.46|498.56|500.21|498.31|21
1732475550000|2024-11-24 19:12:30|500.44|498.54|500.28|498.38|500.44|498.54|500.26|498.36|25
1732475560000|2024-11-24 19:12:40|500.27|498.37|500.14|498.24|500.27|498.37|500.07|498.17|18
1732475570000|2024-11-24 19:12:50|500.19|498.29|500.14|498.24|500.24|498.34|500.08|498.18|17
1732475580000|2024-11-24 19:13:00|500.11|498.21|500.09|498.19|500.11|498.21|499.96|498.06|12
1732475590000|2024-11-24 19:13:10|500.14|498.24|500.74|498.84|500.74|498.84|500.14|498.24|25
1732475600000|2024-11-24 19:13:20|500.83|498.93|500.97|499.07|500.97|499.07|500.74|498.84|28
1732475610000|2024-11-24 19:13:30|500.95|499.05|501.01|499.11|501.06|499.16|500.95|499.05|21
1732475620000|2024-11-24 19:13:40|500.98|499.08|500.95|499.05|500.98|499.08|500.93|499.03|14
1732475630000|2024-11-24 19:13:50|500.98|499.08|500.7|498.8|500.98|499.08|500.67|498.77|19
1732475640000|2024-11-24 19:14:00|500.69|498.79|500.88|498.98|500.91|499.01|500.69|498.79|23
1732475650000|2024-11-24 19:14:10|500.9|499|501|499.1|501.11|499.21|500.9|499|19
1732475660000|2024-11-24 19:14:20|501.03|499.13|500.91|499.01|501.03|499.13|500.83|498.93|15
1732475670000|2024-11-24 19:14:30|500.94|499.04|501.01|499.11|501.07|499.17|500.91|499.01|20
1732475680000|2024-11-24 19:14:40|501.02|499.12|500.86|498.96|501.02|499.12|500.86|498.96|7
1732475690000|2024-11-24 19:14:50|500.88|498.98|500.54|498.64|500.88|498.98|500.47|498.57|20
1732475700000|2024-11-24 19:15:00|500.59|498.69|501.39|499.49|501.39|499.49|500.59|498.69|32
1732475710000|2024-11-24 19:15:10|501.31|499.41|501.46|499.56|501.53|499.63|501.26|499.36|21
1732475720000|2024-11-24 19:15:20|501.48|499.58|501.97|500.07|501.97|500.07|501.45|499.55|26
1732475730000|2024-11-24 19:15:30|501.98|500.08|502.36|500.46|502.36|500.46|501.98|500.08|23
1732475740000|2024-11-24 19:15:40|502.49|500.59|502.5|500.6|502.67|500.77|502.43|500.53|19
1732475750000|2024-11-24 19:15:50|502.45|500.55|502.85|500.95|502.85|500.95|502.45|500.55|20
1732475760000|2024-11-24 19:16:00|502.86|500.96|502.87|500.97|502.91|501.01|502.82|500.92|22
1732475770000|2024-11-24 19:16:10|502.82|500.92|503.02|501.12|503.03|501.13|502.75|500.85|20
1732475780000|2024-11-24 19:16:20|503.09|501.19|503.33|501.43|503.34|501.44|503.09|501.19|17
1732475790000|2024-11-24 19:16:30|503.31|501.41|503.23|501.33|503.32|501.42|503.17|501.27|16
1732475800000|2024-11-24 19:16:40|503.2|501.3|503.12|501.22|503.23|501.33|503.02|501.12|25
1732475810000|2024-11-24 19:16:50|503.15|501.25|503|501.1|503.15|501.25|502.95|501.05|21
1732475820000|2024-11-24 19:17:00|502.98|501.08|502.95|501.05|503.04|501.14|502.87|500.97|24
1732475830000|2024-11-24 19:17:10|502.93|501.03|503.06|501.16|503.07|501.17|502.93|501.03|16
1732475840000|2024-11-24 19:17:20|503.07|501.17|503.18|501.28|503.2|501.3|503.07|501.17|18
1732475850000|2024-11-24 19:17:30|503.13|501.23|502.79|500.89|503.14|501.24|502.79|500.89|20
1732475860000|2024-11-24 19:17:40|502.78|500.88|502.57|500.67|502.79|500.89|502.57|500.67|21
1732475870000|2024-11-24 19:17:50|502.55|500.65|502.55|500.65|502.58|500.68|502.48|500.58|21
1732475880000|2024-11-24 19:18:00|502.56|500.66|502.57|500.67|502.57|500.67|502.52|500.62|6
1732475890000|2024-11-24 19:18:10|502.54|500.64|502.53|500.63|502.55|500.65|502.43|500.53|13
1732475900000|2024-11-24 19:18:20|502.54|500.64|502.83|500.93|502.83|500.93|502.54|500.64|18
1732475910000|2024-11-24 19:18:30|502.8|500.9|502.49|500.59|502.8|500.9|502.43|500.53|24
1732475920000|2024-11-24 19:18:40|502.52|500.62|502.4|500.5|502.58|500.68|502.38|500.48|16
1732475930000|2024-11-24 19:18:50|502.39|500.49|502.09|500.19|502.41|500.51|502.06|500.16|24
1732475940000|2024-11-24 19:19:00|502.1|500.2|502.32|500.42|502.45|500.55|502.1|500.2|23
1732475950000|2024-11-24 19:19:10|502.35|500.45|502.62|500.72|502.66|500.76|502.35|500.45|17
1732475960000|2024-11-24 19:19:20|502.63|500.73|502.63|500.73|502.74|500.84|502.63|500.73|15
1732475970000|2024-11-24 19:19:30|502.62|500.72|502.67|500.77|502.69|500.79|502.62|500.72|21
1732475980000|2024-11-24 19:19:40|502.68|500.78|502.73|500.83|502.73|500.83|502.63|500.73|11
1732475990000|2024-11-24 19:19:50|502.71|500.81|502.87|500.97|503.07|501.17|502.71|500.81|20
1732476000000|2024-11-24 19:20:00|502.86|500.96|503.23|501.33|503.23|501.33|502.86|500.96|21
1732476010000|2024-11-24 19:20:10|503.24|501.34|503.38|501.48|503.41|501.51|503.23|501.33|19
1732476020000|2024-11-24 19:20:20|503.41|501.51|503.5|501.6|503.5|501.6|503.38|501.48|14
1732476030000|2024-11-24 19:20:30|503.51|501.61|503.63|501.73|503.69|501.79|503.51|501.61|18
1732476040000|2024-11-24 19:20:40|503.67|501.77|503.54|501.64|503.67|501.77|503.46|501.56|18
1732476050000|2024-11-24 19:20:50|503.57|501.67|503.52|501.62|503.6|501.7|503.51|501.61|20
1732476060000|2024-11-24 19:21:00|503.55|501.65|503.03|501.13|503.55|501.65|503|501.1|18
1732476070000|2024-11-24 19:21:10|503.04|501.14|503.1|501.2|503.17|501.27|503.04|501.14|24
1732476080000|2024-11-24 19:21:20|503.12|501.22|503.04|501.14|503.29|501.39|503.04|501.14|18
1732476090000|2024-11-24 19:21:30|503.02|501.12|502.92|501.02|503.09|501.19|502.92|501.02|17
1732476100000|2024-11-24 19:21:40|502.93|501.03|502.77|500.87|502.93|501.03|502.77|500.87|11
1732476110000|2024-11-24 19:21:50|502.79|500.89|502.48|500.58|502.8|500.9|502.48|500.58|21
1732476120000|2024-11-24 19:22:00|502.26|500.36|502.18|500.28|502.26|500.36|501.93|500.03|20
1732476130000|2024-11-24 19:22:10|502.26|500.36|502.24|500.34|502.38|500.48|502.19|500.29|26
1732476140000|2024-11-24 19:22:20|502.2|500.3|501.87|499.97|502.2|500.3|501.86|499.96|24
1732476150000|2024-11-24 19:22:30|501.86|499.96|501.97|500.07|502.01|500.11|501.86|499.96|20
1732476160000|2024-11-24 19:22:40|501.92|500.02|501.8|499.9|502.02|500.12|501.77|499.87|26
1732476170000|2024-11-24 19:22:50|501.83|499.93|501.55|499.65|501.83|499.93|501.51|499.61|17
1732476180000|2024-11-24 19:23:00|501.56|499.66|502.35|500.45|502.35|500.45|501.56|499.66|30
1732476190000|2024-11-24 19:23:10|502.33|500.43|502.69|500.79|502.69|500.79|502.24|500.34|29
1732476200000|2024-11-24 19:23:20|502.7|500.8|502.96|501.06|503.14|501.24|502.61|500.71|27
1732476210000|2024-11-24 19:23:30|502.93|501.03|502.9|501|502.96|501.06|502.84|500.94|22
1732476220000|2024-11-24 19:23:40|502.88|500.98|502.83|500.93|502.92|501.02|502.83|500.93|8
1732476230000|2024-11-24 19:23:50|502.77|500.87|502.54|500.64|502.77|500.87|502.47|500.57|23
1732476240000|2024-11-24 19:24:00|502.56|500.66|502.54|500.64|502.57|500.67|502.51|500.61|18
1732476250000|2024-11-24 19:24:10|502.56|500.66|502.77|500.87|502.8|500.9|502.51|500.61|18
1732476260000|2024-11-24 19:24:20|502.79|500.89|503.01|501.11|503.06|501.16|502.75|500.85|14
1732476270000|2024-11-24 19:24:30|503.02|501.12|502.95|501.05|503.1|501.2|502.9|501|20
1732476280000|2024-11-24 19:24:40|502.97|501.07|502.68|500.78|503|501.1|502.65|500.75|16
1732476290000|2024-11-24 19:24:50|502.69|500.79|502.92|501.02|502.92|501.02|502.69|500.79|11
1732476300000|2024-11-24 19:25:00|502.98|501.08|502.98|501.08|503.14|501.24|502.97|501.07|22
1732476310000|2024-11-24 19:25:10|503|501.1|502.93|501.03|503|501.1|502.87|500.97|15
1732476320000|2024-11-24 19:25:20|502.9|501|503.09|501.19|503.12|501.22|502.77|500.87|16
1732476330000|2024-11-24 19:25:30|503.1|501.2|503.33|501.43|503.37|501.47|502.98|501.08|27
1732476340000|2024-11-24 19:25:40|503.42|501.52|503.43|501.53|503.52|501.62|503.42|501.52|17
1732476350000|2024-11-24 19:25:50|503.4|501.5|503.52|501.62|503.52|501.62|503.4|501.5|14
1732476360000|2024-11-24 19:26:00|503.54|501.64|503.53|501.63|503.57|501.67|503.45|501.55|15
1732476370000|2024-11-24 19:26:10|503.55|501.65|503.51|501.61|503.59|501.69|503.49|501.59|20
1732476380000|2024-11-24 19:26:20|503.49|501.59|503.39|501.49|503.49|501.59|503.34|501.44|16
1732476390000|2024-11-24 19:26:30|503.4|501.5|503.42|501.52|503.45|501.55|503.39|501.49|12
1732476400000|2024-11-24 19:26:40|503.45|501.55|503.52|501.62|503.57|501.67|503.41|501.51|12
1732476410000|2024-11-24 19:26:50|503.51|501.61|503.64|501.74|503.64|501.74|503.51|501.61|10
1732476420000|2024-11-24 19:27:00|503.61|501.71|503.52|501.62|503.64|501.74|503.41|501.51|15
1732476430000|2024-11-24 19:27:10|503.49|501.59|503.61|501.71|503.62|501.72|503.49|501.59|15
1732476440000|2024-11-24 19:27:20|503.6|501.7|503.66|501.76|503.66|501.76|503.55|501.65|8
1732476450000|2024-11-24 19:27:30|503.65|501.75|503.47|501.57|503.65|501.75|503.43|501.53|13
1732476460000|2024-11-24 19:27:40|503.5|501.6|503.5|501.6|503.5|501.6|503.44|501.54|12
1732476470000|2024-11-24 19:27:50|503.48|501.58|503.54|501.64|503.58|501.68|503.48|501.58|13
1732476480000|2024-11-24 19:28:00|503.58|501.68|503.56|501.66|503.62|501.72|503.52|501.62|16
1732476490000|2024-11-24 19:28:10|503.55|501.65|503.42|501.52|503.55|501.65|503.37|501.47|12
1732476500000|2024-11-24 19:28:20|503.48|501.58|503.43|501.53|503.48|501.58|503.43|501.53|3
1732476510000|2024-11-24 19:28:30|503.45|501.55|503.42|501.52|503.46|501.56|503.42|501.52|4
1732476520000|2024-11-24 19:28:40|503.45|501.55|503.63|501.73|503.63|501.73|503.42|501.52|12
1732476530000|2024-11-24 19:28:50|503.62|501.72|503.69|501.79|503.69|501.79|503.62|501.72|8
1732476540000|2024-11-24 19:29:00|503.7|501.8|503.61|501.71|503.75|501.85|503.6|501.7|14
1732476550000|2024-11-24 19:29:10|503.65|501.75|503.37|501.47|503.65|501.75|503.32|501.42|18
1732476560000|2024-11-24 19:29:20|503.35|501.45|503.27|501.37|503.35|501.45|503.16|501.26|18
1732476570000|2024-11-24 19:29:30|503.26|501.36|503.61|501.71|503.61|501.71|503.26|501.36|19
1732476580000|2024-11-24 19:29:40|503.56|501.66|503.62|501.72|503.62|501.72|503.56|501.66|8
1732476590000|2024-11-24 19:29:50|503.57|501.67|503.4|501.5|503.57|501.67|503.39|501.49|8
1732476600000|2024-11-24 19:30:00|503.42|501.52|503.42|501.52|503.56|501.66|503.4|501.5|13
1732476610000|2024-11-24 19:30:10|503.44|501.54|503.65|501.75|503.7|501.8|503.43|501.53|22
1732476620000|2024-11-24 19:30:20|503.67|501.77|503.93|502.03|503.93|502.03|503.64|501.74|10
1732476630000|2024-11-24 19:30:30|503.92|502.02|503.76|501.86|503.94|502.04|503.76|501.86|16
1732476640000|2024-11-24 19:30:40|503.78|501.88|503.65|501.75|503.78|501.88|503.61|501.71|13
1732476650000|2024-11-24 19:30:50|503.7|501.8|503.8|501.9|503.85|501.95|503.58|501.68|17
1732476660000|2024-11-24 19:31:00|503.84|501.94|503.83|501.93|503.84|501.94|503.77|501.87|20
1732476670000|2024-11-24 19:31:10|503.81|501.91|503.52|501.62|503.81|501.91|503.5|501.6|16
1732476680000|2024-11-24 19:31:20|503.53|501.63|503.48|501.58|503.53|501.63|503.4|501.5|18
1732476690000|2024-11-24 19:31:30|503.53|501.63|503.68|501.78|503.68|501.78|503.4|501.5|14
1732476700000|2024-11-24 19:31:40|503.62|501.72|504.07|502.17|504.09|502.19|503.62|501.72|20
1732476710000|2024-11-24 19:31:50|504.08|502.18|504.2|502.3|504.2|502.3|504.05|502.15|25
1732476720000|2024-11-24 19:32:00|504.3|502.4|504.55|502.65|504.55|502.65|504.3|502.4|25
1732476730000|2024-11-24 19:32:10|504.54|502.64|504.77|502.87|504.85|502.95|504.54|502.64|22
1732476740000|2024-11-24 19:32:20|504.74|502.84|504|502.1|504.74|502.84|503.92|502.02|28
1732476750000|2024-11-24 19:32:30|503.99|502.09|503.6|501.7|503.99|502.09|503.6|501.7|28
1732476760000|2024-11-24 19:32:40|503.57|501.67|503.72|501.82|503.79|501.89|503.49|501.59|23
1732476770000|2024-11-24 19:32:50|503.74|501.84|504.02|502.12|504.02|502.12|503.72|501.82|19
1732476780000|2024-11-24 19:33:00|504.03|502.13|504.05|502.15|504.12|502.22|503.91|502.01|28
1732476790000|2024-11-24 19:33:10|504.06|502.16|503.69|501.79|504.08|502.18|503.58|501.68|23
1732476800000|2024-11-24 19:33:20|503.7|501.8|503.8|501.9|503.8|501.9|503.66|501.76|23
1732476810000|2024-11-24 19:33:30|503.77|501.87|503.93|502.03|504.02|502.12|503.77|501.87|18
1732476820000|2024-11-24 19:33:40|503.97|502.07|503.93|502.03|503.97|502.07|503.91|502.01|14
1732476830000|2024-11-24 19:33:50|503.9|502|503.8|501.9|503.93|502.03|503.71|501.81|16
1732476840000|2024-11-24 19:34:00|503.81|501.91|503.86|501.96|503.86|501.96|503.8|501.9|16
1732476850000|2024-11-24 19:34:10|503.94|502.04|503.92|502.02|504|502.1|503.92|502.02|9
1732476860000|2024-11-24 19:34:20|503.91|502.01|503.61|501.71|503.91|502.01|503.56|501.66|15
1732476870000|2024-11-24 19:34:30|503.63|501.73|503.66|501.76|503.66|501.76|503.61|501.71|15
1732476880000|2024-11-24 19:34:40|503.67|501.77|503.72|501.82|503.81|501.91|503.67|501.77|12
1732476890000|2024-11-24 19:34:50|503.67|501.77|503.45|501.55|503.67|501.77|503.45|501.55|20
1732476900000|2024-11-24 19:35:00|503.42|501.52|503|501.1|503.45|501.55|502.95|501.05|23
1732476910000|2024-11-24 19:35:10|503.01|501.11|502.91|501.01|503.05|501.15|502.91|501.01|22
1732476920000|2024-11-24 19:35:20|502.93|501.03|502.94|501.04|502.94|501.04|502.88|500.98|14
1732476930000|2024-11-24 19:35:30|502.97|501.07|503.08|501.18|503.13|501.23|502.97|501.07|23
1732476940000|2024-11-24 19:35:40|503.1|501.2|503.47|501.57|503.5|501.6|503.1|501.2|22
1732476950000|2024-11-24 19:35:50|503.49|501.59|503.5|501.6|503.5|501.6|503.37|501.47|19
1732476960000|2024-11-24 19:36:00|503.51|501.61|503.85|501.95|503.85|501.95|503.51|501.61|19
1732476970000|2024-11-24 19:36:10|503.81|501.91|503.9|502|504.01|502.11|503.81|501.91|22
1732476980000|2024-11-24 19:36:20|503.89|501.99|504.12|502.22|504.13|502.23|503.89|501.99|20
1732476990000|2024-11-24 19:36:30|504.13|502.23|504.39|502.49|504.46|502.56|504.13|502.23|20
1732477000000|2024-11-24 19:36:40|504.35|502.45|504.34|502.44|504.37|502.47|504.3|502.4|14
1732477010000|2024-11-24 19:36:50|504.35|502.45|504.34|502.44|504.37|502.47|504.31|502.41|7
1732477020000|2024-11-24 19:37:00|504.35|502.45|504.38|502.48|504.43|502.53|504.31|502.41|18
1732477030000|2024-11-24 19:37:10|504.39|502.49|503.99|502.09|504.39|502.49|503.98|502.08|21
1732477040000|2024-11-24 19:37:20|503.94|502.04|503.73|501.83|503.94|502.04|503.66|501.76|17
1732477050000|2024-11-24 19:37:30|503.72|501.82|503.75|501.85|503.81|501.91|503.7|501.8|19
1732477060000|2024-11-24 19:37:40|503.77|501.87|503.87|501.97|503.87|501.97|503.72|501.82|14
1732477070000|2024-11-24 19:37:50|503.85|501.95|503.82|501.92|503.88|501.98|503.82|501.92|11
1732477080000|2024-11-24 19:38:00|503.78|501.88|503.72|501.82|503.78|501.88|503.67|501.77|11
1732477090000|2024-11-24 19:38:10|503.67|501.77|503.44|501.54|503.69|501.79|503.4|501.5|16
1732477100000|2024-11-24 19:38:20|503.41|501.51|503.32|501.42|503.48|501.58|503.32|501.42|13
1732477110000|2024-11-24 19:38:30|503.21|501.31|502.64|500.74|503.21|501.31|502.63|500.73|22
1732477120000|2024-11-24 19:38:40|502.63|500.73|502.33|500.43|502.71|500.81|502.33|500.43|21
1732477130000|2024-11-24 19:38:50|502.19|500.29|501.99|500.09|502.19|500.29|501.88|499.98|20
1732477140000|2024-11-24 19:39:00|501.98|500.08|502.12|500.22|502.12|500.22|501.93|500.03|25
1732477150000|2024-11-24 19:39:10|502.13|500.23|502.51|500.61|502.51|500.61|502.13|500.23|23
1732477160000|2024-11-24 19:39:20|502.7|500.8|502.57|500.67|502.7|500.8|502.56|500.66|17
1732477170000|2024-11-24 19:39:30|502.6|500.7|502.62|500.72|502.62|500.72|502.57|500.67|15
1732477180000|2024-11-24 19:39:40|502.64|500.74|502.66|500.76|502.68|500.78|502.63|500.73|14
1732477190000|2024-11-24 19:39:50|502.65|500.75|502.79|500.89|502.82|500.92|502.65|500.75|17
1732477200000|2024-11-24 19:40:00|502.77|500.87|502.56|500.66|502.77|500.87|502.53|500.63|17
1732477210000|2024-11-24 19:40:10|502.54|500.64|502.5|500.6|502.54|500.64|502.45|500.55|10
1732477220000|2024-11-24 19:40:20|502.51|500.61|502.08|500.18|502.51|500.61|502.05|500.15|19
1732477230000|2024-11-24 19:40:30|502.05|500.15|502.34|500.44|502.46|500.56|502.03|500.13|19
1732477240000|2024-11-24 19:40:40|502.37|500.47|502.37|500.47|502.43|500.53|502.32|500.42|18
1732477250000|2024-11-24 19:40:50|502.38|500.48|502.37|500.47|502.41|500.51|502.36|500.46|6
1732477260000|2024-11-24 19:41:00|502.39|500.49|503.14|501.24|503.14|501.24|502.39|500.49|29
1732477270000|2024-11-24 19:41:10|503.15|501.25|503.31|501.41|503.34|501.44|503.06|501.16|24
1732477280000|2024-11-24 19:41:20|503.29|501.39|503.35|501.45|503.38|501.48|503.24|501.34|14
1732477290000|2024-11-24 19:41:30|503.38|501.48|503.58|501.68|503.58|501.68|503.35|501.45|10
1732477300000|2024-11-24 19:41:40|503.59|501.69|503.68|501.78|503.68|501.78|503.52|501.62|21
1732477310000|2024-11-24 19:41:50|503.77|501.87|503.92|502.02|503.92|502.02|503.77|501.87|18
1732477320000|2024-11-24 19:42:00|503.9|502|504.09|502.19|504.18|502.28|503.88|501.98|20
1732477330000|2024-11-24 19:42:10|504.06|502.16|504.22|502.32|504.24|502.34|504.06|502.16|19
1732477340000|2024-11-24 19:42:20|504.25|502.35|504.24|502.34|504.32|502.42|504.16|502.26|17
1732477350000|2024-11-24 19:42:30|504.22|502.32|504.25|502.35|504.26|502.36|504.21|502.31|8
1732477360000|2024-11-24 19:42:40|504.22|502.32|504.19|502.29|504.22|502.32|504.13|502.23|13
1732477370000|2024-11-24 19:42:50|504.16|502.26|504.13|502.23|504.19|502.29|504.1|502.2|14
1732477380000|2024-11-24 19:43:00|504.14|502.24|504.27|502.37|504.27|502.37|504.1|502.2|11
1732477390000|2024-11-24 19:43:10|504.32|502.42|504.47|502.57|504.47|502.57|504.32|502.42|22
1732477400000|2024-11-24 19:43:20|504.48|502.58|504.39|502.49|504.58|502.68|504.39|502.49|12
1732477410000|2024-11-24 19:43:30|504.44|502.54|504.21|502.31|504.45|502.55|504.18|502.28|14
1732477420000|2024-11-24 19:43:40|504.18|502.28|504.08|502.18|504.21|502.31|504.08|502.18|16
1732477430000|2024-11-24 19:43:50|504.11|502.21|503.86|501.96|504.12|502.22|503.86|501.96|12
1732477440000|2024-11-24 19:44:00|503.82|501.92|503.81|501.91|503.85|501.95|503.79|501.89|19
1732477450000|2024-11-24 19:44:10|503.78|501.88|503.73|501.83|503.8|501.9|503.7|501.8|12
1732477460000|2024-11-24 19:44:20|503.71|501.81|503.81|501.91|503.85|501.95|503.7|501.8|16
1732477470000|2024-11-24 19:44:30|503.82|501.92|503.67|501.77|503.82|501.92|503.67|501.77|5
1732477480000|2024-11-24 19:44:40|503.7|501.8|503.72|501.82|503.75|501.85|503.69|501.79|11
1732477490000|2024-11-24 19:44:50|503.73|501.83|503.75|501.85|503.75|501.85|503.72|501.82|5
1732477500000|2024-11-24 19:45:00|503.78|501.88|504|502.1|504.12|502.22|503.78|501.88|23
1732477510000|2024-11-24 19:45:10|504.01|502.11|503.98|502.08|504.06|502.16|503.98|502.08|15
1732477520000|2024-11-24 19:45:20|504|502.1|504.08|502.18|504.08|502.18|503.95|502.05|22
1732477530000|2024-11-24 19:45:30|504.11|502.21|504.17|502.27|504.24|502.34|504.1|502.2|17
1732477540000|2024-11-24 19:45:40|504.19|502.29|504.27|502.37|504.32|502.42|504.17|502.27|17
1732477550000|2024-11-24 19:45:50|504.25|502.35|504.12|502.22|504.28|502.38|504.09|502.19|20
1732477560000|2024-11-24 19:46:00|504.16|502.26|504.11|502.21|504.16|502.26|504.08|502.18|20
1732477570000|2024-11-24 19:46:10|504.09|502.19|503.91|502.01|504.09|502.19|503.89|501.99|20
1732477580000|2024-11-24 19:46:20|503.9|502|503.8|501.9|503.9|502|503.8|501.9|9
1732477590000|2024-11-24 19:46:30|503.78|501.88|503.49|501.59|503.78|501.88|503.44|501.54|23
1732477600000|2024-11-24 19:46:40|503.46|501.56|503.37|501.47|503.48|501.58|503.36|501.46|18
1732477610000|2024-11-24 19:46:50|503.38|501.48|503.29|501.39|503.38|501.48|503.29|501.39|13
1732477620000|2024-11-24 19:47:00|503.14|501.24|503.58|501.68|503.58|501.68|503.14|501.24|14
1732477630000|2024-11-24 19:47:10|503.61|501.71|503.6|501.7|503.71|501.81|503.49|501.59|19
1732477640000|2024-11-24 19:47:20|503.57|501.67|503.45|501.55|503.57|501.67|503.4|501.5|20
1732477650000|2024-11-24 19:47:30|503.43|501.53|503.72|501.82|503.75|501.85|503.43|501.53|22
1732477660000|2024-11-24 19:47:40|503.75|501.85|503.79|501.89|503.79|501.89|503.72|501.82|11
1732477670000|2024-11-24 19:47:50|503.8|501.9|504.06|502.16|504.09|502.19|503.75|501.85|24
1732477680000|2024-11-24 19:48:00|504.07|502.17|503.58|501.68|504.11|502.21|503.52|501.62|25
1732477690000|2024-11-24 19:48:10|503.6|501.7|503.92|502.02|503.95|502.05|503.59|501.69|15
1732477700000|2024-11-24 19:48:20|504|502.1|504.07|502.17|504.08|502.18|503.88|501.98|24
1732477710000|2024-11-24 19:48:30|504.09|502.19|504.12|502.22|504.27|502.37|504.05|502.15|29
1732477720000|2024-11-24 19:48:40|504.15|502.25|504.08|502.18|504.18|502.28|504.04|502.14|22
1732477730000|2024-11-24 19:48:50|504.1|502.2|504.36|502.46|504.36|502.46|504.05|502.15|21
1732477740000|2024-11-24 19:49:00|504.38|502.48|504.36|502.46|504.49|502.59|504.34|502.44|16
1732477750000|2024-11-24 19:49:10|504.37|502.47|504.54|502.64|504.54|502.64|504.33|502.43|16
1732477760000|2024-11-24 19:49:20|504.55|502.65|504.53|502.63|504.57|502.67|504.44|502.54|18
1732477770000|2024-11-24 19:49:30|504.56|502.66|504.45|502.55|504.56|502.66|504.42|502.52|18
1732477780000|2024-11-24 19:49:40|504.46|502.56|504.63|502.73|504.63|502.73|504.46|502.56|13
1732477790000|2024-11-24 19:49:50|504.62|502.72|504.7|502.8|504.71|502.81|504.62|502.72|14
1732477800000|2024-11-24 19:50:00|504.71|502.81|504.28|502.38|504.71|502.81|504.28|502.38|21
1732477810000|2024-11-24 19:50:10|504.3|502.4|504.66|502.76|504.66|502.76|504.3|502.4|19
1732477820000|2024-11-24 19:50:20|504.67|502.77|504.56|502.66|504.67|502.77|504.54|502.64|14
1732477830000|2024-11-24 19:50:30|504.55|502.65|504.34|502.44|504.59|502.69|504.27|502.37|19
1732477840000|2024-11-24 19:50:40|504.29|502.39|504.32|502.42|504.34|502.44|504.26|502.36|12
1732477850000|2024-11-24 19:50:50|504.31|502.41|504.44|502.54|504.44|502.54|504.31|502.41|20
1732477860000|2024-11-24 19:51:00|504.41|502.51|504.57|502.67|504.62|502.72|504.39|502.49|22
1732477870000|2024-11-24 19:51:10|504.55|502.65|504.56|502.66|504.63|502.73|504.51|502.61|18
1732477880000|2024-11-24 19:51:20|504.54|502.64|504.65|502.75|504.65|502.75|504.49|502.59|22
1732477890000|2024-11-24 19:51:30|504.68|502.78|504.59|502.69|504.68|502.78|504.57|502.67|6
1732477900000|2024-11-24 19:51:40|504.58|502.68|504.17|502.27|504.6|502.7|504.17|502.27|18
1732477910000|2024-11-24 19:51:50|504.21|502.31|504.19|502.29|504.24|502.34|504.16|502.26|16
1732477920000|2024-11-24 19:52:00|504.21|502.31|504.21|502.31|504.29|502.39|504.17|502.27|25
1732477930000|2024-11-24 19:52:10|504.27|502.37|504.38|502.48|504.38|502.48|504.25|502.35|21
1732477940000|2024-11-24 19:52:20|504.36|502.46|504.18|502.28|504.39|502.49|504.17|502.27|17
1732477950000|2024-11-24 19:52:30|504.2|502.3|504.18|502.28|504.2|502.3|504.12|502.22|15
1732477960000|2024-11-24 19:52:40|504.15|502.25|504.1|502.2|504.18|502.28|504.06|502.16|16
1732477970000|2024-11-24 19:52:50|504.08|502.18|504.18|502.28|504.18|502.28|504.08|502.18|9
1732477980000|2024-11-24 19:53:00|504.15|502.25|504.16|502.26|504.19|502.29|504.13|502.23|12
1732477990000|2024-11-24 19:53:10|504.13|502.23|504.09|502.19|504.14|502.24|504.01|502.11|17
1732478000000|2024-11-24 19:53:20|504.03|502.13|504.2|502.3|504.22|502.32|504|502.1|16
1732478010000|2024-11-24 19:53:30|504.17|502.27|504.12|502.22|504.22|502.32|504.11|502.21|15
1732478020000|2024-11-24 19:53:40|504.11|502.21|504.14|502.24|504.15|502.25|504.03|502.13|13
1732478030000|2024-11-24 19:53:50|504.16|502.26|504.65|502.75|504.7|502.8|504.16|502.26|22
1732478040000|2024-11-24 19:54:00|504.67|502.77|505.1|503.2|505.13|503.23|504.67|502.77|20
1732478050000|2024-11-24 19:54:10|505.13|503.23|504.95|503.05|505.15|503.25|504.95|503.05|17
1732478060000|2024-11-24 19:54:20|504.92|503.02|504.85|502.95|504.95|503.05|504.82|502.92|17
1732478070000|2024-11-24 19:54:30|504.82|502.92|504.74|502.84|504.82|502.92|504.55|502.65|13
1732478080000|2024-11-24 19:54:40|504.76|502.86|504.7|502.8|504.76|502.86|504.67|502.77|13
1732478090000|2024-11-24 19:54:50|504.73|502.83|504.74|502.84|504.75|502.85|504.71|502.81|8
1732478100000|2024-11-24 19:55:00|504.72|502.82|504.82|502.92|504.84|502.94|504.72|502.82|8
1732478110000|2024-11-24 19:55:10|504.84|502.94|504.76|502.86|504.85|502.95|504.73|502.83|17
1732478120000|2024-11-24 19:55:20|504.75|502.85|504.6|502.7|504.75|502.85|504.53|502.63|21
1732478130000|2024-11-24 19:55:30|504.63|502.73|504.67|502.77|504.69|502.79|504.63|502.73|5
1732478140000|2024-11-24 19:55:40|504.69|502.79|504.6|502.7|504.69|502.79|504.6|502.7|14
1732478150000|2024-11-24 19:55:50|504.63|502.73|504.63|502.73|504.67|502.77|504.61|502.71|15
1732478160000|2024-11-24 19:56:00|504.66|502.76|504.54|502.64|504.67|502.77|504.48|502.58|19
1732478170000|2024-11-24 19:56:10|504.55|502.65|504.36|502.46|504.6|502.7|504.36|502.46|17
1732478180000|2024-11-24 19:56:20|504.35|502.45|504.14|502.24|504.35|502.45|504.14|502.24|14
1732478190000|2024-11-24 19:56:30|504.16|502.26|504.33|502.43|504.33|502.43|504.16|502.26|11
1732478200000|2024-11-24 19:56:40|504.45|502.55|504.63|502.73|504.73|502.83|504.45|502.55|21
1732478210000|2024-11-24 19:56:50|504.64|502.74|504.6|502.7|504.64|502.74|504.6|502.7|7
1732478220000|2024-11-24 19:57:00|504.62|502.72|504.51|502.61|504.63|502.73|504.49|502.59|17
1732478230000|2024-11-24 19:57:10|504.49|502.59|504.41|502.51|504.49|502.59|504.37|502.47|11
1732478240000|2024-11-24 19:57:20|504.42|502.52|504.63|502.73|504.66|502.76|504.42|502.52|24
1732478250000|2024-11-24 19:57:30|504.6|502.7|504.7|502.8|504.7|502.8|504.55|502.65|17
1732478260000|2024-11-24 19:57:40|504.67|502.77|504.74|502.84|504.78|502.88|504.64|502.74|13
1732478270000|2024-11-24 19:57:50|504.75|502.85|504.79|502.89|504.9|503|504.75|502.85|15
1732478280000|2024-11-24 19:58:00|504.69|502.79|504.51|502.61|504.72|502.82|504.49|502.59|21
1732478290000|2024-11-24 19:58:10|504.52|502.62|504.51|502.61|504.57|502.67|504.48|502.58|16
1732478300000|2024-11-24 19:58:20|504.48|502.58|504.45|502.55|504.52|502.62|504.45|502.55|13
1732478310000|2024-11-24 19:58:30|504.47|502.57|504.45|502.55|504.49|502.59|504.42|502.52|7
1732478320000|2024-11-24 19:58:40|504.42|502.52|504.4|502.5|504.46|502.56|504.38|502.48|13
1732478330000|2024-11-24 19:58:50|504.37|502.47|504.32|502.42|504.4|502.5|504.32|502.42|9
1732478340000|2024-11-24 19:59:00|504.31|502.41|504.23|502.33|504.34|502.44|504.2|502.3|10
1732478350000|2024-11-24 19:59:10|504.2|502.3|503.9|502|504.2|502.3|503.89|501.99|20
1732478360000|2024-11-24 19:59:20|503.91|502.01|503.68|501.78|503.91|502.01|503.67|501.77|14
1732478370000|2024-11-24 19:59:30|503.7|501.8|503.62|501.72|503.71|501.81|503.61|501.71|11
1732478380000|2024-11-24 19:59:40|503.59|501.69|503.62|501.72|503.62|501.72|503.47|501.57|16
1732478390000|2024-11-24 19:59:50|503.64|501.74|503.65|501.75|503.68|501.78|503.57|501.67|16
1732478400000|2024-11-24 20:00:00|503.63|501.73|502.92|501.02|503.63|501.73|502.91|501.01|31
1732478410000|2024-11-24 20:00:10|502.91|501.01|502.91|501.01|502.94|501.04|502.86|500.96|20
1732478420000|2024-11-24 20:00:20|502.89|500.99|502.41|500.51|502.89|500.99|502.35|500.45|24
1732478430000|2024-11-24 20:00:30|502.4|500.5|502.66|500.76|502.73|500.83|502.36|500.46|30
1732478440000|2024-11-24 20:00:40|502.63|500.73|503.33|501.43|503.36|501.46|502.63|500.73|19
1732478450000|2024-11-24 20:00:50|503.26|501.36|503.03|501.13|503.29|501.39|503.03|501.13|18
1732478460000|2024-11-24 20:01:00|503.04|501.14|502.91|501.01|503.23|501.33|502.88|500.98|26
1732478470000|2024-11-24 20:01:10|502.94|501.04|502.94|501.04|502.94|501.04|502.82|500.92|20
1732478480000|2024-11-24 20:01:20|502.88|500.98|502.76|500.86|502.95|501.05|502.67|500.77|20
1732478490000|2024-11-24 20:01:30|502.73|500.83|502.89|500.99|502.89|500.99|502.59|500.69|28
1732478500000|2024-11-24 20:01:40|502.94|501.04|503.05|501.15|503.07|501.17|502.93|501.03|25
1732478510000|2024-11-24 20:01:50|503.02|501.12|503.22|501.32|503.28|501.38|503.02|501.12|18
1732478520000|2024-11-24 20:02:00|503.27|501.37|503.36|501.46|503.36|501.46|503.2|501.3|25
1732478530000|2024-11-24 20:02:10|503.34|501.44|503.45|501.55|503.45|501.55|503.3|501.4|15
1732478540000|2024-11-24 20:02:20|503.59|501.69|503.48|501.58|503.62|501.72|503.45|501.55|15
1732478550000|2024-11-24 20:02:30|503.53|501.63|503.69|501.79|503.79|501.89|503.53|501.63|20
1732478560000|2024-11-24 20:02:40|503.68|501.78|503.65|501.75|503.68|501.78|503.61|501.71|17
1732478570000|2024-11-24 20:02:50|503.68|501.78|504.14|502.24|504.16|502.26|503.65|501.75|27
1732478580000|2024-11-24 20:03:00|504.15|502.25|504.23|502.33|504.23|502.33|504.08|502.18|15
1732478590000|2024-11-24 20:03:10|504.28|502.38|504.6|502.7|504.6|502.7|504.23|502.33|14
1732478600000|2024-11-24 20:03:20|504.59|502.69|504.62|502.72|504.67|502.77|504.59|502.69|16
1732478610000|2024-11-24 20:03:30|504.63|502.73|504.31|502.41|504.64|502.74|504.3|502.4|25
1732478620000|2024-11-24 20:03:40|504.3|502.4|504.37|502.47|504.37|502.47|504.29|502.39|16
1732478630000|2024-11-24 20:03:50|504.35|502.45|504.23|502.33|504.35|502.45|504.23|502.33|13
1732478640000|2024-11-24 20:04:00|504.26|502.36|504.05|502.15|504.4|502.5|504.05|502.15|20
1732478650000|2024-11-24 20:04:10|504.08|502.18|504.2|502.3|504.2|502.3|504.05|502.15|24
1732478660000|2024-11-24 20:04:20|504.14|502.24|504.52|502.62|504.54|502.64|504.14|502.24|20
1732478670000|2024-11-24 20:04:30|504.47|502.57|504.6|502.7|504.61|502.71|504.47|502.57|21
1732478680000|2024-11-24 20:04:40|504.62|502.72|504.62|502.72|504.69|502.79|504.58|502.68|19
1732478690000|2024-11-24 20:04:50|504.64|502.74|504.65|502.75|504.65|502.75|504.54|502.64|17
1732478700000|2024-11-24 20:05:00|504.68|502.78|504.94|503.04|504.98|503.08|504.65|502.75|19
1732478710000|2024-11-24 20:05:10|504.96|503.06|505.14|503.24|505.4|503.5|504.96|503.06|19
1732478720000|2024-11-24 20:05:20|505.19|503.29|505.01|503.11|505.27|503.37|504.99|503.09|29
1732478730000|2024-11-24 20:05:30|505.04|503.14|504.97|503.07|505.07|503.17|504.97|503.07|22
1732478740000|2024-11-24 20:05:40|504.94|503.04|504.49|502.59|504.97|503.07|504.49|502.59|26
1732478750000|2024-11-24 20:05:50|504.51|502.61|504.57|502.67|504.57|502.67|504.49|502.59|19
1732478760000|2024-11-24 20:06:00|504.53|502.63|504.54|502.64|504.58|502.68|504.51|502.61|19
1732478770000|2024-11-24 20:06:10|504.56|502.66|504.81|502.91|504.84|502.94|504.56|502.66|20
1732478780000|2024-11-24 20:06:20|504.76|502.86|504.65|502.75|504.93|503.03|504.64|502.74|25
1732478790000|2024-11-24 20:06:30|504.64|502.74|504.68|502.78|504.71|502.81|504.63|502.73|18
1732478800000|2024-11-24 20:06:40|504.69|502.79|504.49|502.59|504.69|502.79|504.47|502.57|12
1732478810000|2024-11-24 20:06:50|504.5|502.6|504.49|502.59|504.5|502.6|504.47|502.57|8
1732478820000|2024-11-24 20:07:00|504.51|502.61|504.61|502.71|504.61|502.71|504.5|502.6|12
1732478830000|2024-11-24 20:07:10|504.63|502.73|504.65|502.75|504.69|502.79|504.61|502.71|20
1732478840000|2024-11-24 20:07:20|504.62|502.72|504.64|502.74|504.65|502.75|504.59|502.69|12
1732478850000|2024-11-24 20:07:30|504.71|502.81|504.72|502.82|504.72|502.82|504.66|502.76|11
1732478860000|2024-11-24 20:07:40|504.73|502.83|504.67|502.77|504.9|503|504.63|502.73|18
1732478870000|2024-11-24 20:07:50|504.7|502.8|504.77|502.87|504.82|502.92|504.62|502.72|15
1732478880000|2024-11-24 20:08:00|504.79|502.89|504.66|502.76|504.83|502.93|504.63|502.73|17
1732478890000|2024-11-24 20:08:10|504.62|502.72|504.72|502.82|504.77|502.87|504.58|502.68|22
1732478900000|2024-11-24 20:08:20|504.69|502.79|504.72|502.82|504.79|502.89|504.67|502.77|18
1732478910000|2024-11-24 20:08:30|504.73|502.83|504.59|502.69|504.8|502.9|504.57|502.67|21
1732478920000|2024-11-24 20:08:40|504.6|502.7|504.66|502.76|504.66|502.76|504.57|502.67|13
1732478930000|2024-11-24 20:08:50|504.67|502.77|504.76|502.86|504.78|502.88|504.67|502.77|12
1732478940000|2024-11-24 20:09:00|504.74|502.84|504.61|502.71|504.76|502.86|504.61|502.71|15
1732478950000|2024-11-24 20:09:10|504.58|502.68|504.46|502.56|504.58|502.68|504.46|502.56|13
1732478960000|2024-11-24 20:09:20|504.4|502.5|504.39|502.49|504.42|502.52|504.37|502.47|12
1732478970000|2024-11-24 20:09:30|504.4|502.5|504.32|502.42|504.4|502.5|504.32|502.42|11
1732478980000|2024-11-24 20:09:40|504.35|502.45|504.33|502.43|504.36|502.46|504.32|502.42|9
1732478990000|2024-11-24 20:09:50|504.32|502.42|504.23|502.33|504.32|502.42|504.23|502.33|4
1732479000000|2024-11-24 20:10:00|504.21|502.31|504.03|502.13|504.21|502.31|503.84|501.94|23
1732479010000|2024-11-24 20:10:10|504.05|502.15|504.27|502.37|504.29|502.39|504.05|502.15|20
1732479020000|2024-11-24 20:10:20|504.25|502.35|504.43|502.53|504.51|502.61|504.25|502.35|16
1732479030000|2024-11-24 20:10:30|504.46|502.56|504.29|502.39|504.47|502.57|504.29|502.39|20
1732479040000|2024-11-24 20:10:40|504.3|502.4|504.23|502.33|504.3|502.4|504.18|502.28|11
1732479050000|2024-11-24 20:10:50|504.24|502.34|504.09|502.19|504.24|502.34|504.06|502.16|15
1732479060000|2024-11-24 20:11:00|504.11|502.21|504.17|502.27|504.17|502.27|504.06|502.16|12
1732479070000|2024-11-24 20:11:10|504.18|502.28|504.02|502.12|504.18|502.28|504.02|502.12|10
1732479080000|2024-11-24 20:11:20|503.99|502.09|503.78|501.88|503.99|502.09|503.78|501.88|15
1732479090000|2024-11-24 20:11:30|503.77|501.87|504.06|502.16|504.06|502.16|503.6|501.7|25
1732479100000|2024-11-24 20:11:40|504.07|502.17|504.36|502.46|504.36|502.46|504.03|502.13|13
1732479110000|2024-11-24 20:11:50|504.31|502.41|504.36|502.46|504.38|502.48|504.31|502.41|16
1732479120000|2024-11-24 20:12:00|504.38|502.48|504.43|502.53|504.45|502.55|504.38|502.48|14
1732479130000|2024-11-24 20:12:10|504.45|502.55|504.75|502.85|504.75|502.85|504.37|502.47|25
1732479140000|2024-11-24 20:12:20|504.85|502.95|504.96|503.06|505.03|503.13|504.85|502.95|28
1732479150000|2024-11-24 20:12:30|504.97|503.07|504.97|503.07|504.97|503.07|504.93|503.03|6
1732479160000|2024-11-24 20:12:40|505.05|503.15|505.2|503.3|505.2|503.3|505.02|503.12|10
1732479170000|2024-11-24 20:12:50|505.1|503.2|505.24|503.34|505.24|503.34|504.99|503.09|16
1732479180000|2024-11-24 20:13:00|505.27|503.37|505.53|503.63|505.53|503.63|505.25|503.35|18
1732479190000|2024-11-24 20:13:10|505.52|503.62|505.56|503.66|505.56|503.66|505.52|503.62|5
1732479200000|2024-11-24 20:13:20|505.57|503.67|505.75|503.85|505.76|503.86|505.57|503.67|21
1732479210000|2024-11-24 20:13:30|505.72|503.82|506.09|504.19|506.1|504.2|505.72|503.82|14
1732479220000|2024-11-24 20:13:40|506.1|504.2|506.1|504.2|506.15|504.25|506.07|504.17|14
1732479230000|2024-11-24 20:13:50|506.08|504.18|506.16|504.26|506.16|504.26|506.08|504.18|12
1732479240000|2024-11-24 20:14:00|506.13|504.23|505.93|504.03|506.18|504.28|505.93|504.03|17
1732479250000|2024-11-24 20:14:10|505.98|504.08|506.07|504.17|506.07|504.17|505.98|504.08|10
1732479260000|2024-11-24 20:14:20|506.05|504.15|506.14|504.24|506.14|504.24|506.05|504.15|13
1732479270000|2024-11-24 20:14:30|506.15|504.25|506.24|504.34|506.29|504.39|506.13|504.23|9
1732479280000|2024-11-24 20:14:40|506.25|504.35|506.44|504.54|506.44|504.54|506.25|504.35|12
1732479290000|2024-11-24 20:14:50|506.41|504.51|506.48|504.58|506.48|504.58|506.41|504.51|12
1732479300000|2024-11-24 20:15:00|506.5|504.6|506.31|504.41|506.5|504.6|506.28|504.38|21
1732479310000|2024-11-24 20:15:10|506.28|504.38|506.65|504.75|506.65|504.75|506.28|504.38|19
1732479320000|2024-11-24 20:15:20|506.71|504.81|506.68|504.78|506.75|504.85|506.67|504.77|13
1732479330000|2024-11-24 20:15:30|506.73|504.83|506.87|504.97|506.87|504.97|506.69|504.79|20
1732479340000|2024-11-24 20:15:40|506.99|505.09|506.85|504.95|507.1|505.2|506.78|504.88|28
1732479350000|2024-11-24 20:15:50|506.86|504.96|506.92|505.02|506.99|505.09|506.86|504.96|16
1732479360000|2024-11-24 20:16:00|506.99|505.09|507.02|505.12|507.04|505.14|506.99|505.09|8
1732479370000|2024-11-24 20:16:10|506.99|505.09|507.07|505.17|507.07|505.17|506.92|505.02|22
1732479380000|2024-11-24 20:16:20|507.09|505.19|507.13|505.23|507.13|505.23|507.05|505.15|17
1732479390000|2024-11-24 20:16:30|507.14|505.24|507.24|505.34|507.28|505.38|507.13|505.23|15
1732479400000|2024-11-24 20:16:40|507.21|505.31|507.06|505.16|507.27|505.37|507.03|505.13|16
1732479410000|2024-11-24 20:16:50|507.03|505.13|507.18|505.28|507.18|505.28|507.03|505.13|15
1732479420000|2024-11-24 20:17:00|507.15|505.25|507.02|505.12|507.18|505.28|507.02|505.12|18
1732479430000|2024-11-24 20:17:10|507.03|505.13|507.04|505.14|507.07|505.17|507.03|505.13|11
1732479440000|2024-11-24 20:17:20|507.07|505.17|507.1|505.2|507.13|505.23|507.07|505.17|16
1732479450000|2024-11-24 20:17:30|507.11|505.21|506.72|504.82|507.11|505.21|506.69|504.79|23
1732479460000|2024-11-24 20:17:40|506.75|504.85|506.8|504.9|506.8|504.9|506.75|504.85|11
1732479470000|2024-11-24 20:17:50|506.82|504.92|506.94|505.04|506.94|505.04|506.77|504.87|18
1732479480000|2024-11-24 20:18:00|506.92|505.02|506.73|504.83|506.93|505.03|506.73|504.83|15
1732479490000|2024-11-24 20:18:10|506.77|504.87|506.73|504.83|506.82|504.92|506.73|504.83|15
1732479500000|2024-11-24 20:18:20|506.71|504.81|506.64|504.74|506.73|504.83|506.59|504.69|14
1732479510000|2024-11-24 20:18:30|506.66|504.76|506.63|504.73|506.66|504.76|506.6|504.7|12
1732479520000|2024-11-24 20:18:40|506.61|504.71|506.56|504.66|506.62|504.72|506.39|504.49|15
1732479530000|2024-11-24 20:18:50|506.54|504.64|506.6|504.7|506.61|504.71|506.54|504.64|13
1732479540000|2024-11-24 20:19:00|506.58|504.68|506.62|504.72|506.64|504.74|506.53|504.63|15
1732479550000|2024-11-24 20:19:10|506.63|504.73|506.67|504.77|506.86|504.96|506.63|504.73|18
1732479560000|2024-11-24 20:19:20|506.68|504.78|506.97|505.07|507.03|505.13|506.68|504.78|15
1732479570000|2024-11-24 20:19:30|506.96|505.06|507.14|505.24|507.19|505.29|506.96|505.06|25
1732479580000|2024-11-24 20:19:40|507.15|505.25|507.15|505.25|507.19|505.29|507.09|505.19|14
1732479590000|2024-11-24 20:19:50|507.19|505.29|507.38|505.48|507.41|505.51|507.15|505.25|18
1732479600000|2024-11-24 20:20:00|507.4|505.5|507.53|505.63|507.58|505.68|507.37|505.47|19
1732479610000|2024-11-24 20:20:10|507.49|505.59|507.5|505.6|507.55|505.65|507.49|505.59|10
1732479620000|2024-11-24 20:20:20|507.52|505.62|507.64|505.74|507.64|505.74|507.52|505.62|13
1732479630000|2024-11-24 20:20:30|507.65|505.75|507.57|505.67|507.71|505.81|507.55|505.65|13
1732479640000|2024-11-24 20:20:40|507.55|505.65|507.73|505.83|507.74|505.84|507.45|505.55|13
1732479650000|2024-11-24 20:20:50|507.74|505.84|507.83|505.93|507.85|505.95|507.74|505.84|11
1732479660000|2024-11-24 20:21:00|507.8|505.9|507.62|505.72|507.99|506.09|507.62|505.72|19
1732479670000|2024-11-24 20:21:10|507.63|505.73|507.43|505.53|507.63|505.73|507.43|505.53|19
1732479680000|2024-11-24 20:21:20|507.46|505.56|507.28|505.38|507.49|505.59|507.25|505.35|18
1732479690000|2024-11-24 20:21:30|507.27|505.37|507.13|505.23|507.27|505.37|506.99|505.09|19
1732479700000|2024-11-24 20:21:40|507.11|505.21|507.06|505.16|507.11|505.21|507.04|505.14|9
1732479710000|2024-11-24 20:21:50|507.08|505.18|507.06|505.16|507.1|505.2|507.04|505.14|15
1732479720000|2024-11-24 20:22:00|507.09|505.19|506.96|505.06|507.09|505.19|506.96|505.06|7
1732479730000|2024-11-24 20:22:10|506.89|504.99|506.78|504.88|506.89|504.99|506.78|504.88|18
1732479740000|2024-11-24 20:22:20|506.8|504.9|506.63|504.73|506.8|504.9|506.62|504.72|13
1732479750000|2024-11-24 20:22:30|506.62|504.72|506.52|504.62|506.62|504.72|506.38|504.48|24
1732479760000|2024-11-24 20:22:40|506.51|504.61|506.54|504.64|506.57|504.67|506.51|504.61|16
1732479770000|2024-11-24 20:22:50|506.52|504.62|506.54|504.64|506.54|504.64|506.4|504.5|12
1732479780000|2024-11-24 20:23:00|506.56|504.66|506.55|504.65|506.6|504.7|506.53|504.63|18
1732479790000|2024-11-24 20:23:10|506.58|504.68|506.49|504.59|506.6|504.7|506.45|504.55|14
1732479800000|2024-11-24 20:23:20|506.48|504.58|506.52|504.62|506.56|504.66|506.45|504.55|17
1732479810000|2024-11-24 20:23:30|506.49|504.59|506.32|504.42|506.6|504.7|506.32|504.42|13
1732479820000|2024-11-24 20:23:40|506.31|504.41|506.04|504.14|506.32|504.42|506.01|504.11|22
1732479830000|2024-11-24 20:23:50|506.03|504.13|505.67|503.77|506.05|504.15|505.67|503.77|14
1732479840000|2024-11-24 20:24:00|505.66|503.76|505.75|503.85|505.75|503.85|505.65|503.75|17
1732479850000|2024-11-24 20:24:10|505.78|503.88|505.95|504.05|505.98|504.08|505.78|503.88|27
1732479860000|2024-11-24 20:24:20|505.97|504.07|505.96|504.06|506.03|504.13|505.94|504.04|21
1732479870000|2024-11-24 20:24:30|505.95|504.05|505.84|503.94|505.98|504.08|505.84|503.94|8
1732479880000|2024-11-24 20:24:40|505.87|503.97|505.85|503.95|505.89|503.99|505.78|503.88|12
1732479890000|2024-11-24 20:24:50|505.88|503.98|505.88|503.98|505.92|504.02|505.87|503.97|17
1732479900000|2024-11-24 20:25:00|505.89|503.99|506.15|504.25|506.23|504.33|505.89|503.99|23
1732479910000|2024-11-24 20:25:10|506.14|504.24|506.09|504.19|506.14|504.24|506.01|504.11|11
1732479920000|2024-11-24 20:25:20|506.12|504.22|506.11|504.21|506.15|504.25|506.08|504.18|12
1732479930000|2024-11-24 20:25:30|506.09|504.19|506.5|504.6|506.57|504.67|506.09|504.19|22
1732479940000|2024-11-24 20:25:40|506.44|504.54|506.46|504.56|506.52|504.62|506.44|504.54|12
1732479950000|2024-11-24 20:25:50|506.5|504.6|506.52|504.62|506.54|504.64|506.45|504.55|19
1732479960000|2024-11-24 20:26:00|506.53|504.63|506.59|504.69|506.63|504.73|506.5|504.6|17
1732479970000|2024-11-24 20:26:10|506.62|504.72|506.82|504.92|506.86|504.96|506.52|504.62|20
1732479980000|2024-11-24 20:26:20|506.83|504.93|506.9|505|506.9|505|506.8|504.9|17
1732479990000|2024-11-24 20:26:30|506.93|505.03|506.88|504.98|506.97|505.07|506.88|504.98|12
1732480000000|2024-11-24 20:26:40|506.91|505.01|507.13|505.23|507.26|505.36|506.88|504.98|26
1732480010000|2024-11-24 20:26:50|507.15|505.25|507.13|505.23|507.15|505.25|507.07|505.17|17
1732480020000|2024-11-24 20:27:00|507.15|505.25|506.96|505.06|507.15|505.25|506.96|505.06|10
1732480030000|2024-11-24 20:27:10|506.94|505.04|506.78|504.88|506.96|505.06|506.73|504.83|19
1732480040000|2024-11-24 20:27:20|506.77|504.87|507.09|505.19|507.09|505.19|506.76|504.86|18
1732480050000|2024-11-24 20:27:30|507.12|505.22|507.06|505.16|507.14|505.24|507.03|505.13|17
1732480060000|2024-11-24 20:27:40|507.07|505.17|507.13|505.23|507.15|505.25|507.04|505.14|10
1732480070000|2024-11-24 20:27:50|507.15|505.25|507.74|505.84|507.74|505.84|507.15|505.25|27
1732480080000|2024-11-24 20:28:00|507.71|505.81|508.58|506.68|508.64|506.74|507.71|505.81|26
1732480090000|2024-11-24 20:28:10|508.63|506.73|508.7|506.8|508.7|506.8|508.55|506.65|20
1732480100000|2024-11-24 20:28:20|508.62|506.72|509.24|507.34|509.24|507.34|508.62|506.72|23
1732480110000|2024-11-24 20:28:30|509.22|507.32|509.19|507.29|509.25|507.35|509.17|507.27|15
1732480120000|2024-11-24 20:28:40|509.22|507.32|509.25|507.35|509.25|507.35|509.22|507.32|7
1732480130000|2024-11-24 20:28:50|509.2|507.3|509.25|507.35|509.25|507.35|509.17|507.27|13
1732480140000|2024-11-24 20:29:00|509.23|507.33|509.21|507.31|509.28|507.38|509.2|507.3|21
1732480150000|2024-11-24 20:29:10|509.23|507.33|509.3|507.4|509.3|507.4|509.23|507.33|7
1732480160000|2024-11-24 20:29:20|509.31|507.41|509.33|507.43|509.36|507.46|509.28|507.38|10
1732480170000|2024-11-24 20:29:30|509.36|507.46|509.56|507.66|509.64|507.74|509.34|507.44|15
1732480180000|2024-11-24 20:29:40|509.54|507.64|509.56|507.66|509.56|507.66|509.49|507.59|16
1732480190000|2024-11-24 20:29:50|509.58|507.68|509.58|507.68|509.59|507.69|509.56|507.66|7
1732480200000|2024-11-24 20:30:00|509.63|507.73|509.13|507.23|509.66|507.76|509.09|507.19|28
1732480210000|2024-11-24 20:30:10|509.12|507.22|508.93|507.03|509.12|507.22|508.83|506.93|26
1732480220000|2024-11-24 20:30:20|508.9|507|509.47|507.57|509.47|507.57|508.88|506.98|30
1732480230000|2024-11-24 20:30:30|509.44|507.54|509.59|507.69|509.6|507.7|509.42|507.52|18
1732480240000|2024-11-24 20:30:40|509.62|507.72|509.68|507.78|509.71|507.81|509.62|507.72|16
1732480250000|2024-11-24 20:30:50|509.65|507.75|509.7|507.8|509.75|507.85|509.65|507.75|12
1732480260000|2024-11-24 20:31:00|509.73|507.83|509.79|507.89|509.88|507.98|509.65|507.75|30
1732480270000|2024-11-24 20:31:10|509.8|507.9|509.52|507.62|509.8|507.9|509.45|507.55|20
1732480280000|2024-11-24 20:31:20|509.54|507.64|509.88|507.98|509.88|507.98|509.53|507.63|17
1732480290000|2024-11-24 20:31:30|509.85|507.95|509.79|507.89|509.88|507.98|509.79|507.89|15
1732480300000|2024-11-24 20:31:40|509.8|507.9|509.48|507.58|509.83|507.93|509.48|507.58|26
1732480310000|2024-11-24 20:31:50|509.5|507.6|509.4|507.5|509.5|507.6|509.4|507.5|10
1732480320000|2024-11-24 20:32:00|509.28|507.38|509.32|507.42|509.34|507.44|509.25|507.35|20
1732480330000|2024-11-24 20:32:10|509.35|507.45|509.24|507.34|509.35|507.45|509.04|507.14|23
1732480340000|2024-11-24 20:32:20|509.27|507.37|509.42|507.52|509.43|507.53|509.24|507.34|21
1732480350000|2024-11-24 20:32:30|509.41|507.51|509.49|507.59|509.55|507.65|509.39|507.49|22
1732480360000|2024-11-24 20:32:40|509.47|507.57|510.69|505.79|510.99|507.6|509.47|505.79|25
1732480370000|2024-11-24 20:32:50|510.68|505.78|510.51|505.61|510.71|505.81|510.47|505.57|17
1732480380000|2024-11-24 20:33:00|510.48|505.58|510.66|505.76|510.67|505.77|510.48|505.58|22
1732480390000|2024-11-24 20:33:10|510.69|505.79|510.83|505.93|510.88|505.98|510.69|505.79|12
1732480400000|2024-11-24 20:33:20|510.78|505.88|511|506.1|511.11|506.21|510.77|505.87|26
1732480410000|2024-11-24 20:33:30|510.99|506.09|510.86|505.96|511.05|506.15|510.76|505.86|22
1732480420000|2024-11-24 20:33:40|510.87|505.97|510.77|505.87|510.95|506.05|510.77|505.87|20
1732480430000|2024-11-24 20:33:50|510.8|505.9|510.73|505.83|510.8|505.9|510.63|505.73|23
1732480440000|2024-11-24 20:34:00|510.72|505.82|510.71|505.81|510.76|505.86|510.67|505.77|24
1732480450000|2024-11-24 20:34:10|510.69|505.79|510.82|505.92|510.9|506|510.53|505.63|29
1732480460000|2024-11-24 20:34:20|510.83|505.93|511|506.1|511.05|506.15|510.8|505.9|19
1732480470000|2024-11-24 20:34:30|510.98|506.08|511.02|506.12|511.06|506.16|510.98|506.08|17
1732480480000|2024-11-24 20:34:40|510.99|506.09|510.69|505.79|510.99|506.09|510.69|505.79|17
1732480490000|2024-11-24 20:34:50|510.68|505.78|509.93|505.03|510.68|505.78|509.91|505.01|24
1732480500000|2024-11-24 20:35:00|509.92|505.02|509.72|504.82|510|505.1|509.72|504.82|25
1732480510000|2024-11-24 20:35:10|509.73|504.83|509.42|504.52|509.73|504.83|509.42|504.52|25
1732480520000|2024-11-24 20:35:20|509.41|504.51|509.41|504.51|509.41|504.51|509.33|504.43|14
1732480530000|2024-11-24 20:35:30|509.46|504.56|509.52|504.62|509.52|504.62|509.37|504.47|21
1732480540000|2024-11-24 20:35:40|509.6|504.7|509.52|504.62|509.6|504.7|509.49|504.59|17
1732480550000|2024-11-24 20:35:50|509.53|504.63|509.61|504.71|509.66|504.76|509.53|504.63|9
1732480560000|2024-11-24 20:36:00|509.65|504.75|509.99|505.09|509.99|505.09|509.65|504.75|23
1732480570000|2024-11-24 20:36:10|510.08|505.18|510.31|505.41|510.36|505.46|510.03|505.13|29
1732480580000|2024-11-24 20:36:20|510.33|505.43|510.69|505.79|510.69|505.79|510.31|505.41|21
1732480590000|2024-11-24 20:36:30|510.66|505.76|510.63|505.73|510.67|505.77|510.57|505.67|19
1732480600000|2024-11-24 20:36:40|510.61|505.71|510.65|505.75|510.7|505.8|510.58|505.68|16
1732480610000|2024-11-24 20:36:50|510.66|505.76|510.34|505.44|510.66|505.76|510.32|505.42|21
1732480620000|2024-11-24 20:37:00|510.32|505.42|510.17|505.27|510.38|505.48|510.17|505.27|19
1732480630000|2024-11-24 20:37:10|510.19|505.29|510.16|505.26|510.22|505.32|510.07|505.17|15
1732480640000|2024-11-24 20:37:20|510.17|505.27|510.16|505.26|510.18|505.28|510.12|505.22|12
1732480650000|2024-11-24 20:37:30|510.13|505.23|510.1|505.2|510.16|505.26|510.05|505.15|12
1732480660000|2024-11-24 20:37:40|510.07|505.17|510|505.1|510.07|505.17|509.95|505.05|11
1732480670000|2024-11-24 20:37:50|509.98|505.08|510.07|505.17|510.07|505.17|509.98|505.08|15
1732480680000|2024-11-24 20:38:00|510.09|505.19|510.17|505.27|510.28|505.38|510.09|505.19|13
1732480690000|2024-11-24 20:38:10|510.18|505.28|510.1|505.2|510.18|505.28|510.1|505.2|13
1732480700000|2024-11-24 20:38:20|510.08|505.18|510.02|505.12|510.1|505.2|509.93|505.03|13
1732480710000|2024-11-24 20:38:30|510.01|505.11|510.17|505.27|510.23|505.33|509.99|505.09|14
1732480720000|2024-11-24 20:38:40|510.21|505.31|510.27|505.37|510.29|505.39|510.17|505.27|14
1732480730000|2024-11-24 20:38:50|510.28|505.38|510.31|505.41|510.31|505.41|510.24|505.34|15
1732480740000|2024-11-24 20:39:00|510.26|505.36|510.16|505.26|510.34|505.44|510.08|505.18|18
1732480750000|2024-11-24 20:39:10|510.14|505.24|510.35|505.45|510.37|505.47|510.14|505.24|20
1732480760000|2024-11-24 20:39:20|510.37|505.47|510.38|505.48|510.4|505.5|510.3|505.4|12
1732480770000|2024-11-24 20:39:30|510.39|505.49|510.57|505.67|510.57|505.67|510.39|505.49|7
1732480780000|2024-11-24 20:39:40|510.58|505.68|510.58|505.68|510.58|505.68|510.54|505.64|8
1732480790000|2024-11-24 20:39:50|510.59|505.69|510.67|505.77|510.74|505.84|510.59|505.69|16
1732480800000|2024-11-24 20:40:00|510.66|505.76|510.66|505.76|510.78|505.88|510.66|505.76|17
1732480810000|2024-11-24 20:40:10|510.69|505.79|510.42|505.52|510.69|505.79|510.35|505.45|18
1732480820000|2024-11-24 20:40:20|510.47|505.57|510.5|505.6|510.5|505.6|510.45|505.55|13
1732480830000|2024-11-24 20:40:30|510.49|505.59|510.5|505.6|510.55|505.65|510.49|505.59|11
1732480840000|2024-11-24 20:40:40|510.51|505.61|510.58|505.68|510.59|505.69|510.5|505.6|15
1732480850000|2024-11-24 20:40:50|510.55|505.65|510.66|505.76|510.67|505.77|510.53|505.63|19
1732480860000|2024-11-24 20:41:00|510.83|505.93|511.33|506.43|511.33|506.43|510.83|505.93|28
1732480870000|2024-11-24 20:41:10|511.34|506.44|511.26|506.36|511.35|506.45|511.24|506.34|16
1732480880000|2024-11-24 20:41:20|511.27|506.37|510.98|506.08|511.27|506.37|510.95|506.05|23
1732480890000|2024-11-24 20:41:30|511.01|506.11|510.99|506.09|511.05|506.15|510.98|506.08|19
1732480900000|2024-11-24 20:41:40|511|506.1|511.08|506.18|511.08|506.18|510.98|506.08|8
1732480910000|2024-11-24 20:41:50|511.09|506.19|510.97|506.07|511.09|506.19|510.96|506.06|12
1732480920000|2024-11-24 20:42:00|510.98|506.08|511.07|506.17|511.07|506.17|510.96|506.06|13
1732480930000|2024-11-24 20:42:10|511.09|506.19|511.15|506.25|511.18|506.28|511.07|506.17|20
1732480940000|2024-11-24 20:42:20|511.13|506.23|511.05|506.15|511.16|506.26|511.01|506.11|13
1732480950000|2024-11-24 20:42:30|511.06|506.16|511.04|506.14|511.06|506.16|510.91|506.01|15
1732480960000|2024-11-24 20:42:40|511.05|506.15|511.08|506.18|511.11|506.21|511.02|506.12|14
1732480970000|2024-11-24 20:42:50|511.05|506.15|510.96|506.06|511.05|506.15|510.96|506.06|7
1732480980000|2024-11-24 20:43:00|510.93|506.03|510.93|506.03|510.96|506.06|510.9|506|14
1732480990000|2024-11-24 20:43:10|510.96|506.06|510.85|505.95|510.96|506.06|510.85|505.95|12
1732481000000|2024-11-24 20:43:20|510.83|505.93|510.82|505.92|510.87|505.97|510.82|505.92|10
1732481010000|2024-11-24 20:43:30|510.84|505.94|510.73|505.83|510.84|505.94|510.7|505.8|11
1732481020000|2024-11-24 20:43:40|510.72|505.82|510.79|505.89|510.79|505.89|510.72|505.82|10
1732481030000|2024-11-24 20:43:50|510.77|505.87|510.93|506.03|510.94|506.04|510.77|505.87|8
1732481040000|2024-11-24 20:44:00|510.95|506.05|510.92|506.02|510.97|506.07|510.92|506.02|15
1732481050000|2024-11-24 20:44:10|510.94|506.04|511.04|506.14|511.04|506.14|510.94|506.04|8
1732481060000|2024-11-24 20:44:20|511.02|506.12|510.94|506.04|511.1|506.2|510.94|506.04|14
1732481070000|2024-11-24 20:44:30|510.96|506.06|510.94|506.04|511.02|506.12|510.94|506.04|15
1732481080000|2024-11-24 20:44:40|510.92|506.02|510.68|505.78|510.92|506.02|510.67|505.77|9
1732481090000|2024-11-24 20:44:50|510.65|505.75|510.63|505.73|510.66|505.76|510.63|505.73|4
1732481100000|2024-11-24 20:45:00|510.66|505.76|510.62|505.72|510.66|505.76|510.52|505.62|18
1732481110000|2024-11-24 20:45:10|510.61|505.71|510.77|505.87|510.8|505.9|510.58|505.68|17
1732481120000|2024-11-24 20:45:20|510.8|505.9|510.82|505.92|510.84|505.94|510.77|505.87|12
1732481130000|2024-11-24 20:45:30|510.84|505.94|510.84|505.94|510.89|505.99|510.82|505.92|8
1732481140000|2024-11-24 20:45:40|510.86|505.96|510.24|505.34|510.86|505.96|510.22|505.32|22
1732481150000|2024-11-24 20:45:50|510.23|505.33|510.05|505.15|510.23|505.33|510.01|505.11|16
1732481160000|2024-11-24 20:46:00|510.06|505.16|510.24|505.34|510.27|505.37|510.06|505.16|18
1732481170000|2024-11-24 20:46:10|510.22|505.32|510.13|505.23|510.22|505.32|510.13|505.23|14
1732481180000|2024-11-24 20:46:20|510.11|505.21|509.99|505.09|510.11|505.21|509.94|505.04|14
1732481190000|2024-11-24 20:46:30|509.97|505.07|509.71|504.81|509.97|505.07|509.66|504.76|20
1732481200000|2024-11-24 20:46:40|509.68|504.78|509.45|504.55|509.71|504.81|509.35|504.45|20
1732481210000|2024-11-24 20:46:50|509.46|504.56|509.75|504.85|509.8|504.9|509.43|504.53|21
1732481220000|2024-11-24 20:47:00|509.73|504.83|509.79|504.89|509.87|504.97|509.69|504.79|21
1732481230000|2024-11-24 20:47:10|509.82|504.92|509.72|504.82|509.83|504.93|509.69|504.79|14
1732481240000|2024-11-24 20:47:20|509.7|504.8|509.71|504.81|509.72|504.82|509.65|504.75|11
1732481250000|2024-11-24 20:47:30|509.74|504.84|509.79|504.89|509.86|504.96|509.74|504.84|15
1732481260000|2024-11-24 20:47:40|509.82|504.92|509.63|504.73|509.82|504.92|509.6|504.7|20
1732481270000|2024-11-24 20:47:50|509.61|504.71|509.61|504.71|509.64|504.74|509.61|504.71|5
1732481280000|2024-11-24 20:48:00|509.58|504.68|509.4|504.5|509.61|504.71|509.34|504.44|17
1732481290000|2024-11-24 20:48:10|509.42|504.52|509.74|504.84|509.77|504.87|509.39|504.49|29
1732481300000|2024-11-24 20:48:20|509.79|504.89|509.74|504.84|509.86|504.96|509.74|504.84|19
1732481310000|2024-11-24 20:48:30|509.77|504.87|509.84|504.94|509.86|504.96|509.77|504.87|10
1732481320000|2024-11-24 20:48:40|509.88|504.98|509.91|505.01|509.95|505.05|509.85|504.95|16
1732481330000|2024-11-24 20:48:50|509.93|505.03|510.55|505.65|510.55|505.65|509.93|505.03|20
1732481340000|2024-11-24 20:49:00|510.5|505.6|510.59|505.69|510.7|505.8|510.5|505.6|15
1732481350000|2024-11-24 20:49:10|510.62|505.72|510.69|505.79|510.69|505.79|510.58|505.68|12
1732481360000|2024-11-24 20:49:20|510.68|505.78|510.65|505.75|510.68|505.78|510.57|505.67|12
1732481370000|2024-11-24 20:49:30|510.61|505.71|510.61|505.71|510.66|505.76|510.59|505.69|9
1732481380000|2024-11-24 20:49:40|510.63|505.73|510.4|505.5|510.63|505.73|510.4|505.5|19
1732481390000|2024-11-24 20:49:50|510.39|505.49|510.35|505.45|510.42|505.52|510.35|505.45|9
1732481400000|2024-11-24 20:50:00|510.38|505.48|510.45|505.55|510.45|505.55|510.35|505.45|20
1732481410000|2024-11-24 20:50:10|510.43|505.53|510.57|505.67|510.57|505.67|510.43|505.53|16
1732481420000|2024-11-24 20:50:20|510.56|505.66|510.48|505.58|510.56|505.66|510.48|505.58|11
1732481430000|2024-11-24 20:50:30|510.47|505.57|510.33|505.43|510.47|505.57|510.32|505.42|14
1732481440000|2024-11-24 20:50:40|510.19|505.29|510.09|505.19|510.32|505.42|510.09|505.19|14
1732481450000|2024-11-24 20:50:50|510.07|505.17|509.99|505.09|510.09|505.19|509.95|505.05|15
1732481460000|2024-11-24 20:51:00|510|505.1|509.99|505.09|510.01|505.11|509.99|505.09|5
1732481470000|2024-11-24 20:51:10|510|505.1|509.93|505.03|510.03|505.13|509.91|505.01|19
1732481480000|2024-11-24 20:51:20|509.95|505.05|509.94|505.04|509.98|505.08|509.92|505.02|13
1732481490000|2024-11-24 20:51:30|509.93|505.03|509.95|505.05|509.98|505.08|509.9|505|8
1732481500000|2024-11-24 20:51:40|509.98|505.08|509.84|504.94|509.98|505.08|509.81|504.91|13
1732481510000|2024-11-24 20:51:50|509.81|504.91|509.82|504.92|509.84|504.94|509.76|504.86|17
1732481520000|2024-11-24 20:52:00|509.81|504.91|509.93|505.03|509.96|505.06|509.77|504.87|16
1732481530000|2024-11-24 20:52:10|509.96|505.06|509.93|505.03|509.96|505.06|509.87|504.97|6
1732481540000|2024-11-24 20:52:20|509.94|505.04|510.1|505.2|510.1|505.2|509.91|505.01|19
1732481550000|2024-11-24 20:52:30|510.08|505.18|510.13|505.23|510.13|505.23|510.05|505.15|13
1732481560000|2024-11-24 20:52:40|510.1|505.2|509.91|505.01|510.1|505.2|509.91|505.01|9
1732481570000|2024-11-24 20:52:50|509.9|505|509.95|505.05|509.95|505.05|509.9|505|9
1732481580000|2024-11-24 20:53:00|510|505.1|509.94|505.04|510|505.1|509.9|505|5
1732481590000|2024-11-24 20:53:10|509.95|505.05|509.9|505|509.95|505.05|509.9|505|6
1732481600000|2024-11-24 20:53:20|509.89|504.99|509.88|504.98|509.89|504.99|509.88|504.98|2
1732481610000|2024-11-24 20:53:30|509.87|504.97|509.93|505.03|509.93|505.03|509.86|504.96|11
1732481620000|2024-11-24 20:53:40|509.94|505.04|509.95|505.05|509.99|505.09|509.93|505.03|9
1732481630000|2024-11-24 20:53:50|509.96|505.06|510.1|505.2|510.12|505.22|509.95|505.05|10
1732481640000|2024-11-24 20:54:00|510.12|505.22|510|505.1|510.13|505.23|509.98|505.08|15
1732481650000|2024-11-24 20:54:10|510.03|505.13|510.04|505.14|510.2|505.3|509.97|505.07|19
1732481660000|2024-11-24 20:54:20|510.05|505.15|510.02|505.12|510.05|505.15|510.02|505.12|11
1732481670000|2024-11-24 20:54:30|510.01|505.11|510|505.1|510.02|505.12|509.95|505.05|8
1732481680000|2024-11-24 20:54:40|509.97|505.07|510.05|505.15|510.07|505.17|509.96|505.06|13
1732481690000|2024-11-24 20:54:50|510.08|505.18|510.25|505.35|510.27|505.37|510.08|505.18|16
1732481700000|2024-11-24 20:55:00|510.26|505.36|510.28|505.38|510.28|505.38|510.25|505.35|7
1732481710000|2024-11-24 20:55:10|510.35|505.45|510.74|505.84|510.8|505.9|510.32|505.42|23
1732481720000|2024-11-24 20:55:20|510.71|505.81|510.78|505.88|510.79|505.89|510.71|505.81|12
1732481730000|2024-11-24 20:55:30|510.79|505.89|511.08|506.18|511.11|506.21|510.79|505.89|22
1732481740000|2024-11-24 20:55:40|511.11|506.21|511.12|506.22|511.12|506.22|511.06|506.16|11
1732481750000|2024-11-24 20:55:50|511.13|506.23|511.14|506.24|511.17|506.27|511.13|506.23|5
1732481760000|2024-11-24 20:56:00|511.13|506.23|511.13|506.23|511.16|506.26|511.05|506.15|18
1732481770000|2024-11-24 20:56:10|511.16|506.26|511.33|506.43|511.36|506.46|511.14|506.24|27
1732481780000|2024-11-24 20:56:20|511.34|506.44|511.09|506.19|511.34|506.44|511.01|506.11|20
1732481790000|2024-11-24 20:56:30|511.06|506.16|511.09|506.19|511.11|506.21|511.06|506.16|14
1732481800000|2024-11-24 20:56:40|511.11|506.21|511.15|506.25|511.15|506.25|511.09|506.19|10
1732481810000|2024-11-24 20:56:50|511.18|506.28|511.26|506.36|511.31|506.41|511.15|506.25|16
1732481820000|2024-11-24 20:57:00|511.27|506.37|511.25|506.35|511.28|506.38|511.24|506.34|12
1732481830000|2024-11-24 20:57:10|511.17|506.27|511.14|506.24|511.19|506.29|511.08|506.18|15
1732481840000|2024-11-24 20:57:20|511.19|506.29|511.25|506.35|511.27|506.37|511.14|506.24|16
1732481850000|2024-11-24 20:57:30|511.26|506.36|511.49|506.59|511.5|506.6|511.26|506.36|8
1732481860000|2024-11-24 20:57:40|511.5|506.6|511.5|506.6|511.5|506.6|511.48|506.58|6
1732481870000|2024-11-24 20:57:50|511.49|506.59|511.51|506.61|511.51|506.61|511.49|506.59|3
1732481880000|2024-11-24 20:58:00|511.52|506.62|511.52|506.62|511.52|506.62|511.48|506.58|11
1732481890000|2024-11-24 20:58:10|511.51|506.61|511.43|506.53|511.51|506.61|511.4|506.5|10
1732481900000|2024-11-24 20:58:20|511.44|506.54|511.55|506.65|511.55|506.65|511.44|506.54|3
1732481910000|2024-11-24 20:58:30|511.54|506.64|511.6|506.7|511.6|506.7|511.54|506.64|7
1732481920000|2024-11-24 20:58:40|511.61|506.71|511.62|506.72|511.62|506.72|511.61|506.71|2
1732481930000|2024-11-24 20:58:50|511.72|506.82|511.81|506.91|511.81|506.91|511.72|506.82|16
1732481940000|2024-11-24 20:59:00|511.78|506.88|511.8|506.9|511.81|506.91|511.73|506.83|20
1732481950000|2024-11-24 20:59:10|511.78|506.88|511.77|506.87|511.8|506.9|511.76|506.86|12
1732481960000|2024-11-24 20:59:20|511.8|506.9|511.93|507.03|511.94|507.04|511.8|506.9|11
1732481970000|2024-11-24 20:59:30|511.94|507.04|511.86|506.96|511.95|507.05|511.86|506.96|6
1732481980000|2024-11-24 20:59:40|511.87|506.97|511.69|506.79|511.89|506.99|511.69|506.79|7
1732481990000|2024-11-24 20:59:50|511.7|506.8|511.75|506.85|511.75|506.85|511.69|506.79|9
1732482000000|2024-11-24 21:00:00|511.72|506.82|511.73|506.83|511.78|506.88|511.61|506.71|17
1732482010000|2024-11-24 21:00:10|511.75|506.85|511.8|506.9|511.8|506.9|511.73|506.83|10
1732482020000|2024-11-24 21:00:20|511.79|506.89|511.7|506.8|511.79|506.89|511.7|506.8|14
1732482030000|2024-11-24 21:00:30|511.73|506.83|511.65|506.75|511.78|506.88|511.64|506.74|16
1732482040000|2024-11-24 21:00:40|511.64|506.74|511.53|506.63|511.7|506.8|511.51|506.61|16
1732482050000|2024-11-24 21:00:50|511.56|506.66|511.45|506.55|511.56|506.66|511.39|506.49|19
1732482060000|2024-11-24 21:01:00|511.46|506.56|511.51|506.61|511.53|506.63|511.46|506.56|17
1732482070000|2024-11-24 21:01:10|511.52|506.62|511.91|507.01|511.94|507.04|511.51|506.61|22
1732482080000|2024-11-24 21:01:20|511.94|507.04|511.86|506.96|512.03|507.13|511.84|506.94|23
1732482090000|2024-11-24 21:01:30|511.77|506.87|511.75|506.85|511.83|506.93|511.75|506.85|17
1732482100000|2024-11-24 21:01:40|511.73|506.83|511.55|506.65|511.75|506.85|511.5|506.6|16
1732482110000|2024-11-24 21:01:50|511.56|506.66|511.74|506.84|511.74|506.84|511.56|506.66|20
1732482120000|2024-11-24 21:02:00|511.75|506.85|511.69|506.79|511.75|506.85|511.68|506.78|18
1732482130000|2024-11-24 21:02:10|511.66|506.76|511.77|506.87|511.77|506.87|511.45|506.55|23
1732482140000|2024-11-24 21:02:20|511.74|506.84|511.73|506.83|511.81|506.91|511.71|506.81|24
1732482150000|2024-11-24 21:02:30|511.72|506.82|511.74|506.84|511.74|506.84|511.66|506.76|14
1732482160000|2024-11-24 21:02:40|511.75|506.85|511.59|506.69|511.76|506.86|511.55|506.65|19
1732482170000|2024-11-24 21:02:50|511.61|506.71|511.66|506.76|511.71|506.81|511.59|506.69|13
1732482180000|2024-11-24 21:03:00|511.69|506.79|512.04|507.14|512.04|507.14|511.66|506.76|15
1732482190000|2024-11-24 21:03:10|512.07|507.17|512.02|507.12|512.08|507.18|512.02|507.12|19
1732482200000|2024-11-24 21:03:20|511.99|507.09|512.01|507.11|512.04|507.14|511.93|507.03|20
1732482210000|2024-11-24 21:03:30|512|507.1|512.1|507.2|512.1|507.2|511.97|507.07|17
1732482220000|2024-11-24 21:03:40|512.11|507.21|511.83|506.93|512.11|507.21|511.83|506.93|12
1732482230000|2024-11-24 21:03:50|511.82|506.92|511.55|506.65|511.82|506.92|511.49|506.59|16
1732482240000|2024-11-24 21:04:00|511.56|506.66|511.56|506.66|511.59|506.69|511.53|506.63|9
1732482250000|2024-11-24 21:04:10|511.53|506.63|511.32|506.42|511.53|506.63|511.29|506.39|18
1732482260000|2024-11-24 21:04:20|511.29|506.39|511.03|506.13|511.32|506.42|511.01|506.11|13
1732482270000|2024-11-24 21:04:30|511.05|506.15|511.09|506.19|511.09|506.19|511.05|506.15|6
1732482280000|2024-11-24 21:04:40|511.07|506.17|510.77|505.87|511.08|506.18|510.77|505.87|19
1732482290000|2024-11-24 21:04:50|510.73|505.83|510.12|505.22|510.73|505.83|510.04|505.14|23
1732482300000|2024-11-24 21:05:00|510.09|505.19|509.95|505.05|510.15|505.25|509.94|505.04|25
1732482310000|2024-11-24 21:05:10|509.98|505.08|509.99|505.09|510.02|505.12|509.94|505.04|10
1732482320000|2024-11-24 21:05:20|509.92|505.02|509.73|504.83|509.92|505.02|509.68|504.78|20
1732482330000|2024-11-24 21:05:30|509.74|504.84|509.64|504.74|509.74|504.84|509.56|504.66|22
1732482340000|2024-11-24 21:05:40|509.63|504.73|509.71|504.81|509.71|504.81|509.63|504.73|13
1732482350000|2024-11-24 21:05:50|509.73|504.83|509.78|504.88|509.8|504.9|509.73|504.83|14
1732482360000|2024-11-24 21:06:00|509.79|504.89|509.67|504.77|509.79|504.89|509.61|504.71|15
1732482370000|2024-11-24 21:06:10|509.65|504.75|509.41|504.51|509.71|504.81|509.35|504.45|23
1732482380000|2024-11-24 21:06:20|509.42|504.52|509.51|504.61|509.56|504.66|509.42|504.52|19
1732482390000|2024-11-24 21:06:30|509.48|504.58|509.08|504.18|509.49|504.59|509.08|504.18|20
1732482400000|2024-11-24 21:06:40|509.1|504.2|508.82|503.92|509.12|504.22|508.74|503.84|26
1732482410000|2024-11-24 21:06:50|508.84|503.94|508.84|503.94|508.86|503.96|508.73|503.83|18
1732482420000|2024-11-24 21:07:00|508.87|503.97|509.02|504.12|509.03|504.13|508.84|503.94|19
1732482430000|2024-11-24 21:07:10|509.03|504.13|509.31|504.41|509.39|504.49|509.03|504.13|18
1732482440000|2024-11-24 21:07:20|509.32|504.42|509.17|504.27|509.35|504.45|509.14|504.24|20
1732482450000|2024-11-24 21:07:30|509.18|504.28|509.22|504.32|509.26|504.36|509.16|504.26|15
1732482460000|2024-11-24 21:07:40|509.2|504.3|509.12|504.22|509.24|504.34|509.07|504.17|14
1732482470000|2024-11-24 21:07:50|509.1|504.2|509.17|504.27|509.17|504.27|509.09|504.19|12
1732482480000|2024-11-24 21:08:00|509.18|504.28|509.19|504.29|509.23|504.33|509.18|504.28|14
1732482490000|2024-11-24 21:08:10|509.21|504.31|508.59|503.69|509.21|504.31|508.59|503.69|18
1732482500000|2024-11-24 21:08:20|508.6|503.7|508.58|503.68|508.61|503.71|508.57|503.67|7
1732482510000|2024-11-24 21:08:30|508.55|503.65|508.51|503.61|508.56|503.66|508.49|503.59|13
1732482520000|2024-11-24 21:08:40|508.54|503.64|508.77|503.87|508.78|503.88|508.52|503.62|21
1732482530000|2024-11-24 21:08:50|508.78|503.88|508.77|503.87|508.79|503.89|508.73|503.83|15
1732482540000|2024-11-24 21:09:00|508.78|503.88|508.75|503.85|508.81|503.91|508.75|503.85|8
1732482550000|2024-11-24 21:09:10|508.66|503.76|508.62|503.72|508.66|503.76|508.53|503.63|16
1732482560000|2024-11-24 21:09:20|508.66|503.76|508.6|503.7|508.67|503.77|508.55|503.65|11
1732482570000|2024-11-24 21:09:30|508.57|503.67|508.59|503.69|508.62|503.72|508.57|503.67|9
1732482580000|2024-11-24 21:09:40|508.62|503.72|508.61|503.71|508.68|503.78|508.59|503.69|9
1732482590000|2024-11-24 21:09:50|508.64|503.74|508.55|503.65|508.67|503.77|508.54|503.64|7
1732482600000|2024-11-24 21:10:00|508.54|503.64|508.53|503.63|508.54|503.64|508.51|503.61|3
1732482610000|2024-11-24 21:10:10|508.55|503.65|508.51|503.61|508.57|503.67|508.47|503.57|10
1732482620000|2024-11-24 21:10:20|508.48|503.58|508.56|503.66|508.61|503.71|508.48|503.58|9
1732482630000|2024-11-24 21:10:30|508.58|503.68|508.6|503.7|508.6|503.7|508.56|503.66|6
1732482640000|2024-11-24 21:10:40|508.61|503.71|508.55|503.65|508.61|503.71|508.55|503.65|4
1732482650000|2024-11-24 21:10:50|508.58|503.68|508.55|503.65|508.58|503.68|508.55|503.65|2
1732482660000|2024-11-24 21:11:00|508.5|503.6|508.42|503.52|508.5|503.6|508.4|503.5|14
1732482670000|2024-11-24 21:11:10|508.41|503.51|508.03|503.13|508.41|503.51|507.99|503.09|15
1732482680000|2024-11-24 21:11:20|508|503.1|508.36|503.46|508.36|503.46|508|503.1|22
1732482690000|2024-11-24 21:11:30|508.31|503.41|508.34|503.44|508.36|503.46|508.31|503.41|9
1732482700000|2024-11-24 21:11:40|508.36|503.46|508.45|503.55|508.45|503.55|508.34|503.44|17
1732482710000|2024-11-24 21:11:50|508.54|503.64|508.71|503.81|508.81|503.91|508.54|503.64|18
1732482720000|2024-11-24 21:12:00|508.72|503.82|508.71|503.81|508.74|503.84|508.65|503.75|13
1732482730000|2024-11-24 21:12:10|508.72|503.82|508.4|503.5|508.72|503.82|508.38|503.48|15
1732482740000|2024-11-24 21:12:20|508.41|503.51|508.41|503.51|508.43|503.53|508.37|503.47|12
1732482750000|2024-11-24 21:12:30|508.42|503.52|508.48|503.58|508.54|503.64|508.41|503.51|13
1732482760000|2024-11-24 21:12:40|508.49|503.59|508.42|503.52|508.5|503.6|508.37|503.47|13
1732482770000|2024-11-24 21:12:50|508.45|503.55|508.36|503.46|508.45|503.55|508.26|503.36|10
1732482780000|2024-11-24 21:13:00|508.37|503.47|508.47|503.57|508.49|503.59|508.37|503.47|16
1732482790000|2024-11-24 21:13:10|508.5|503.6|508.49|503.59|508.5|503.6|508.44|503.54|13
1732482800000|2024-11-24 21:13:20|508.51|503.61|508.44|503.54|508.53|503.63|508.38|503.48|15
1732482810000|2024-11-24 21:13:30|508.47|503.57|508.48|503.58|508.5|503.6|508.43|503.53|11
1732482820000|2024-11-24 21:13:40|508.51|503.61|508.41|503.51|508.54|503.64|508.35|503.45|11
1732482830000|2024-11-24 21:13:50|508.44|503.54|508.55|503.65|508.55|503.65|508.44|503.54|10
1732482840000|2024-11-24 21:14:00|508.57|503.67|508.49|503.59|508.8|503.9|508.46|503.56|24
1732482850000|2024-11-24 21:14:10|508.5|503.6|508.55|503.65|508.55|503.65|508.47|503.57|11
1732482860000|2024-11-24 21:14:20|508.56|503.66|508.62|503.72|508.62|503.72|508.56|503.66|17
1732482870000|2024-11-24 21:14:30|508.59|503.69|508.65|503.75|508.65|503.75|508.59|503.69|9
1732482880000|2024-11-24 21:14:40|508.67|503.77|508.77|503.87|508.79|503.89|508.67|503.77|13
1732482890000|2024-11-24 21:14:50|508.78|503.88|508.8|503.9|508.82|503.92|508.76|503.86|10
1732482900000|2024-11-24 21:15:00|508.81|503.91|509.22|504.32|509.22|504.32|508.81|503.91|18
1732482910000|2024-11-24 21:15:10|509.32|504.42|509.46|504.56|509.56|504.66|509.32|504.42|21
1732482920000|2024-11-24 21:15:20|509.44|504.54|509.25|504.35|509.46|504.56|509.18|504.28|15
1732482930000|2024-11-24 21:15:30|509.26|504.36|509.41|504.51|509.41|504.51|509.26|504.36|12
1732482940000|2024-11-24 21:15:40|509.38|504.48|509.75|504.85|509.76|504.86|509.38|504.48|21
1732482950000|2024-11-24 21:15:50|509.76|504.86|509.76|504.86|509.79|504.89|509.74|504.84|11
1732482960000|2024-11-24 21:16:00|509.77|504.87|510.07|505.17|510.07|505.17|509.77|504.87|17
1732482970000|2024-11-24 21:16:10|510.13|505.23|510.42|505.52|510.44|505.54|510.13|505.23|26
1732482980000|2024-11-24 21:16:20|510.43|505.53|510.67|505.77|510.71|505.81|510.43|505.53|20
1732482990000|2024-11-24 21:16:30|510.68|505.78|511.11|506.21|511.11|506.21|510.68|505.78|21
1732483000000|2024-11-24 21:16:40|511.12|506.22|511.4|506.5|511.43|506.53|511.08|506.18|23
1732483010000|2024-11-24 21:16:50|511.43|506.53|511.52|506.62|511.67|506.77|511.4|506.5|22
1732483020000|2024-11-24 21:17:00|511.51|506.61|511.39|506.49|511.51|506.61|511.35|506.45|22
1732483030000|2024-11-24 21:17:10|511.42|506.52|511.13|506.23|511.42|506.52|511.07|506.17|15
1732483040000|2024-11-24 21:17:20|511.16|506.26|511.29|506.39|511.29|506.39|511.14|506.24|20
1732483050000|2024-11-24 21:17:30|511.3|506.4|511.09|506.19|511.33|506.43|511.06|506.16|16
1732483060000|2024-11-24 21:17:40|511.1|506.2|511.17|506.27|511.19|506.29|511.1|506.2|11
1732483070000|2024-11-24 21:17:50|511.19|506.29|511.21|506.31|511.21|506.31|511.17|506.27|7
1732483080000|2024-11-24 21:18:00|511.19|506.29|511.32|506.42|511.35|506.45|511.19|506.29|9
1732483090000|2024-11-24 21:18:10|511.35|506.45|511.07|506.17|511.35|506.45|511.07|506.17|19
1732483100000|2024-11-24 21:18:20|511.1|506.2|510.79|505.89|511.1|506.2|510.79|505.89|22
1732483110000|2024-11-24 21:18:30|510.77|505.87|510.51|505.61|510.77|505.87|510.47|505.57|13
1732483120000|2024-11-24 21:18:40|510.49|505.59|510.61|505.71|510.61|505.71|510.49|505.59|11
1732483130000|2024-11-24 21:18:50|510.62|505.72|510.59|505.69|510.64|505.74|510.59|505.69|13
1732483140000|2024-11-24 21:19:00|510.47|505.57|510.61|505.71|510.63|505.73|510.47|505.57|16
1732483150000|2024-11-24 21:19:10|510.64|505.74|510.69|505.79|510.69|505.79|510.58|505.68|16
1732483160000|2024-11-24 21:19:20|510.7|505.8|510.71|505.81|510.71|505.81|510.67|505.77|12
1732483170000|2024-11-24 21:19:30|510.72|505.82|510.76|505.86|510.76|505.86|510.72|505.82|5
1732483180000|2024-11-24 21:19:40|510.77|505.87|510.82|505.92|510.85|505.95|510.77|505.87|8
1732483190000|2024-11-24 21:19:50|510.81|505.91|510.58|505.68|510.81|505.91|510.58|505.68|4
1732483200000|2024-11-24 21:20:00|510.55|505.65|510.99|506.09|510.99|506.09|510.55|505.65|19
1732483210000|2024-11-24 21:20:10|511.03|506.13|511.44|506.54|511.5|506.6|511.03|506.13|28
1732483220000|2024-11-24 21:20:20|511.49|506.59|511.46|506.56|511.61|506.71|511.44|506.54|21
1732483230000|2024-11-24 21:20:30|511.47|506.57|511.15|506.25|511.47|506.57|511.11|506.21|18
1732483240000|2024-11-24 21:20:40|511.12|506.22|510.9|506|511.15|506.25|510.83|505.93|18
1732483250000|2024-11-24 21:20:50|510.91|506.01|510.9|506|510.92|506.02|510.87|505.97|11
1732483260000|2024-11-24 21:21:00|510.91|506.01|511.02|506.12|511.02|506.12|510.9|506|13
1732483270000|2024-11-24 21:21:10|511|506.1|511.01|506.11|511.08|506.18|510.99|506.09|22
1732483280000|2024-11-24 21:21:20|511.04|506.14|511.14|506.24|511.16|506.26|511.04|506.14|15
1732483290000|2024-11-24 21:21:30|511.17|506.27|511.3|506.4|511.3|506.4|511.14|506.24|12
1732483300000|2024-11-24 21:21:40|511.31|506.41|511.43|506.53|511.43|506.53|511.31|506.41|17
1732483310000|2024-11-24 21:21:50|511.41|506.51|511.27|506.37|511.41|506.51|511.25|506.35|11
1732483320000|2024-11-24 21:22:00|511.3|506.4|511.33|506.43|511.35|506.45|511.24|506.34|15
1732483330000|2024-11-24 21:22:10|511.35|506.45|511.37|506.47|511.37|506.47|511.29|506.39|16
1732483340000|2024-11-24 21:22:20|511.4|506.5|511.63|506.73|511.68|506.78|511.4|506.5|25
1732483350000|2024-11-24 21:22:30|511.61|506.71|511.65|506.75|511.67|506.77|511.61|506.71|12
1732483360000|2024-11-24 21:22:40|511.66|506.76|511.47|506.57|511.66|506.76|511.47|506.57|15
1732483370000|2024-11-24 21:22:50|511.5|506.6|511.37|506.47|511.5|506.6|511.37|506.47|13
1732483380000|2024-11-24 21:23:00|511.4|506.5|511.28|506.38|511.4|506.5|511.23|506.33|9
1732483390000|2024-11-24 21:23:10|511.29|506.39|511.3|506.4|511.3|506.4|511.24|506.34|18
1732483400000|2024-11-24 21:23:20|511.33|506.43|511.18|506.28|511.36|506.46|511.18|506.28|21
1732483410000|2024-11-24 21:23:30|511.09|506.19|511.18|506.28|511.2|506.3|511.08|506.18|16
1732483420000|2024-11-24 21:23:40|511.21|506.31|511.27|506.37|511.27|506.37|511.2|506.3|7
1732483430000|2024-11-24 21:23:50|511.24|506.34|511.25|506.35|511.27|506.37|511.23|506.33|13
1732483440000|2024-11-24 21:24:00|511.29|506.39|510.94|506.04|511.31|506.41|510.94|506.04|14
1732483450000|2024-11-24 21:24:10|510.91|506.01|510.89|505.99|510.93|506.03|510.78|505.88|27
1732483460000|2024-11-24 21:24:20|510.92|506.02|510.97|506.07|510.97|506.07|510.92|506.02|11
1732483470000|2024-11-24 21:24:30|510.95|506.05|510.78|505.88|510.98|506.08|510.76|505.86|15
1732483480000|2024-11-24 21:24:40|510.8|505.9|510.66|505.76|510.81|505.91|510.64|505.74|9
1732483490000|2024-11-24 21:24:50|510.65|505.75|510.44|505.54|510.65|505.75|510.36|505.46|15
1732483500000|2024-11-24 21:25:00|510.41|505.51|510.46|505.56|510.48|505.58|510.41|505.51|12
1732483510000|2024-11-24 21:25:10|510.47|505.57|510.85|505.95|510.85|505.95|510.46|505.56|25
1732483520000|2024-11-24 21:25:20|510.87|505.97|511|506.1|511.01|506.11|510.87|505.97|17
1732483530000|2024-11-24 21:25:30|510.99|506.09|511.04|506.14|511.04|506.14|510.99|506.09|8
1732483540000|2024-11-24 21:25:40|511.05|506.15|511.28|506.38|511.31|506.41|511.05|506.15|11
1732483550000|2024-11-24 21:25:50|511.29|506.39|511.49|506.59|511.49|506.59|511.29|506.39|20
1732483560000|2024-11-24 21:26:00|511.46|506.56|511.66|506.76|511.75|506.85|511.44|506.54|17
1732483570000|2024-11-24 21:26:10|511.64|506.74|511.6|506.7|511.7|506.8|511.58|506.68|14
1732483580000|2024-11-24 21:26:20|511.63|506.73|511.66|506.76|511.66|506.76|511.6|506.7|8
1732483590000|2024-11-24 21:26:30|511.69|506.79|511.67|506.77|511.69|506.79|511.65|506.75|8
1732483600000|2024-11-24 21:26:40|511.69|506.79|511.62|506.72|511.75|506.85|511.61|506.71|12
1732483610000|2024-11-24 21:26:50|511.59|506.69|511.62|506.72|511.64|506.74|511.59|506.69|7
1732483620000|2024-11-24 21:27:00|511.64|506.74|511.65|506.75|511.65|506.75|511.6|506.7|8
1732483630000|2024-11-24 21:27:10|511.59|506.69|511.71|506.81|511.71|506.81|511.59|506.69|14
1732483640000|2024-11-24 21:27:20|511.72|506.82|511.76|506.86|511.76|506.86|511.69|506.79|13
1732483650000|2024-11-24 21:27:30|511.77|506.87|511.69|506.79|511.77|506.87|511.68|506.78|9
1732483660000|2024-11-24 21:27:40|511.71|506.81|511.52|506.62|511.71|506.81|511.52|506.62|9
1732483670000|2024-11-24 21:27:50|511.55|506.65|511.59|506.69|511.59|506.69|511.54|506.64|9
1732483680000|2024-11-24 21:28:00|511.56|506.66|511.43|506.53|511.59|506.69|511.4|506.5|9
1732483690000|2024-11-24 21:28:10|511.44|506.54|511.31|506.41|511.44|506.54|511.29|506.39|17
1732483700000|2024-11-24 21:28:20|511.28|506.38|510.76|505.86|511.28|506.38|510.73|505.83|19
1732483710000|2024-11-24 21:28:30|510.78|505.88|510.81|505.91|510.86|505.96|510.76|505.86|13
1732483720000|2024-11-24 21:28:40|510.78|505.88|510.55|505.65|510.84|505.94|510.49|505.59|19
1732483730000|2024-11-24 21:28:50|510.51|505.61|510.56|505.66|510.56|505.66|510.51|505.61|8
1732483740000|2024-11-24 21:29:00|510.59|505.69|510.72|505.82|510.74|505.84|510.59|505.69|16
1732483750000|2024-11-24 21:29:10|510.74|505.84|510.71|505.81|510.75|505.85|510.69|505.79|16
1732483760000|2024-11-24 21:29:20|510.72|505.82|510.76|505.86|510.76|505.86|510.72|505.82|4
1732483770000|2024-11-24 21:29:30|510.73|505.83|510.82|505.92|510.83|505.93|510.66|505.76|13
1732483780000|2024-11-24 21:29:40|510.83|505.93|510.82|505.92|510.84|505.94|510.8|505.9|7
1732483790000|2024-11-24 21:29:50|510.83|505.93|510.96|506.06|511|506.1|510.82|505.92|11
1732483800000|2024-11-24 21:30:00|510.98|506.08|511.01|506.11|511.04|506.14|510.96|506.06|20
1732483810000|2024-11-24 21:30:10|511.03|506.13|510.86|505.96|511.06|506.16|510.81|505.91|21
1732483820000|2024-11-24 21:30:20|510.84|505.94|511.01|506.11|511.01|506.11|510.84|505.94|18
1732483830000|2024-11-24 21:30:30|510.99|506.09|511.01|506.11|511.03|506.13|510.97|506.07|9
1732483840000|2024-11-24 21:30:40|510.98|506.08|511.02|506.12|511.02|506.12|510.94|506.04|15
1732483850000|2024-11-24 21:30:50|511.03|506.13|511.02|506.12|511.03|506.13|510.99|506.09|9
1732483860000|2024-11-24 21:31:00|511.07|506.17|511.48|506.58|511.53|506.63|511.04|506.14|15
1732483870000|2024-11-24 21:31:10|511.5|506.6|511.69|506.79|511.69|506.79|511.48|506.58|18
1732483880000|2024-11-24 21:31:20|511.7|506.8|511.76|506.86|511.76|506.86|511.66|506.76|13
1732483890000|2024-11-24 21:31:30|511.77|506.87|511.84|506.94|511.89|506.99|511.74|506.84|15
1732483900000|2024-11-24 21:31:40|511.82|506.92|511.78|506.88|511.82|506.92|511.72|506.82|12
1732483910000|2024-11-24 21:31:50|511.75|506.85|511.41|506.51|511.75|506.85|511.39|506.49|16
1732483920000|2024-11-24 21:32:00|511.44|506.54|511.71|506.81|511.71|506.81|511.44|506.54|18
1732483930000|2024-11-24 21:32:10|511.72|506.82|511.83|506.93|511.85|506.95|511.69|506.79|16
1732483940000|2024-11-24 21:32:20|511.84|506.94|511.96|507.06|511.96|507.06|511.84|506.94|8
1732483950000|2024-11-24 21:32:30|511.97|507.07|512.15|507.25|512.15|507.25|511.97|507.07|15
1732483960000|2024-11-24 21:32:40|512.16|507.26|512.26|507.36|512.28|507.38|512.16|507.26|7
1732483970000|2024-11-24 21:32:50|512.24|507.34|512.34|507.44|512.34|507.44|512.24|507.34|12
1732483980000|2024-11-24 21:33:00|512.36|507.46|512.45|507.55|512.46|507.56|512.36|507.46|12
1732483990000|2024-11-24 21:33:10|512.46|507.56|512.25|507.35|512.46|507.56|512.21|507.31|18
1732484000000|2024-11-24 21:33:20|512.26|507.36|512.3|507.4|512.32|507.42|512.23|507.33|21
1732484010000|2024-11-24 21:33:30|512.41|507.51|512.33|507.43|512.44|507.54|512.32|507.42|13
1732484020000|2024-11-24 21:33:40|512.34|507.44|512.23|507.33|512.36|507.46|512.21|507.31|18
1732484030000|2024-11-24 21:33:50|512.2|507.3|511.98|507.08|512.2|507.3|511.96|507.06|19
1732484040000|2024-11-24 21:34:00|512.01|507.11|512.14|507.24|512.16|507.26|512.01|507.11|19
1732484050000|2024-11-24 21:34:10|512.18|507.28|512.07|507.17|512.24|507.34|512.07|507.17|16
1732484060000|2024-11-24 21:34:20|512.1|507.2|511.88|506.98|512.1|507.2|511.83|506.93|14
1732484070000|2024-11-24 21:34:30|511.91|507.01|511.86|506.96|511.94|507.04|511.83|506.93|14
1732484080000|2024-11-24 21:34:40|511.89|506.99|511.9|507|511.91|507.01|511.86|506.96|9
1732484090000|2024-11-24 21:34:50|511.91|507.01|512.01|507.11|512.01|507.11|511.91|507.01|9
1732484100000|2024-11-24 21:35:00|512.02|507.12|512.06|507.16|512.18|507.28|512.01|507.11|18
1732484110000|2024-11-24 21:35:10|512.07|507.17|511.68|506.78|512.12|507.22|511.67|506.77|23
1732484120000|2024-11-24 21:35:20|511.71|506.81|511.79|506.89|511.79|506.89|511.71|506.81|13
1732484130000|2024-11-24 21:35:30|511.81|506.91|511.98|507.08|512.02|507.12|511.81|506.91|24
1732484140000|2024-11-24 21:35:40|512.01|507.11|511.98|507.08|512.01|507.11|511.95|507.05|9
1732484150000|2024-11-24 21:35:50|511.95|507.05|512.04|507.14|512.07|507.17|511.95|507.05|10
1732484160000|2024-11-24 21:36:00|512.03|507.13|512.03|507.13|512.03|507.13|512.02|507.12|5
1732484170000|2024-11-24 21:36:10|512.05|507.15|512.07|507.17|512.08|507.18|512.02|507.12|11
1732484180000|2024-11-24 21:36:20|512.1|507.2|511.91|507.01|512.13|507.23|511.88|506.98|19
1732484190000|2024-11-24 21:36:30|511.92|507.02|511.88|506.98|511.94|507.04|511.87|506.97|16
1732484200000|2024-11-24 21:36:40|511.89|506.99|511.86|506.96|511.9|507|511.86|506.96|8
1732484210000|2024-11-24 21:36:50|511.84|506.94|511.31|506.41|511.84|506.94|511.31|506.41|16
1732484220000|2024-11-24 21:37:00|511.34|506.44|511.37|506.47|511.41|506.51|511.34|506.44|11
1732484230000|2024-11-24 21:37:10|511.38|506.48|511.13|506.23|511.38|506.48|511.09|506.19|15
1732484240000|2024-11-24 21:37:20|511.1|506.2|510.73|505.83|511.12|506.22|510.73|505.83|14
1732484250000|2024-11-24 21:37:30|510.71|505.81|510.7|505.8|510.72|505.82|510.61|505.71|16
1732484260000|2024-11-24 21:37:40|510.67|505.77|510.68|505.78|510.7|505.8|510.63|505.73|13
1732484270000|2024-11-24 21:37:50|510.71|505.81|510.72|505.82|510.72|505.82|510.68|505.78|7
1732484280000|2024-11-24 21:38:00|510.73|505.83|510.81|505.91|510.81|505.91|510.64|505.74|16
1732484290000|2024-11-24 21:38:10|510.8|505.9|510.82|505.92|510.86|505.96|510.78|505.88|14
1732484300000|2024-11-24 21:38:20|510.84|505.94|510.98|506.08|510.98|506.08|510.84|505.94|13
1732484310000|2024-11-24 21:38:30|510.96|506.06|511.07|506.17|511.07|506.17|510.96|506.06|17
1732484320000|2024-11-24 21:38:40|511.08|506.18|511.29|506.39|511.32|506.42|511.08|506.18|17
1732484330000|2024-11-24 21:38:50|511.3|506.4|511.28|506.38|511.31|506.41|511.26|506.36|9
1732484340000|2024-11-24 21:39:00|511.25|506.35|510.97|506.07|511.29|506.39|510.92|506.02|17
1732484350000|2024-11-24 21:39:10|510.99|506.09|511.17|506.27|511.17|506.27|510.96|506.06|14
1732484360000|2024-11-24 21:39:20|511.18|506.28|511.21|506.31|511.24|506.34|511.18|506.28|8
1732484370000|2024-11-24 21:39:30|511.23|506.33|511.28|506.38|511.28|506.38|511.22|506.32|13
1732484380000|2024-11-24 21:39:40|511.23|506.33|511.27|506.37|511.27|506.37|511.17|506.27|13
1732484390000|2024-11-24 21:39:50|511.28|506.38|511.48|506.58|511.48|506.58|511.28|506.38|11
1732484400000|2024-11-24 21:40:00|511.49|506.59|511.48|506.58|511.54|506.64|511.46|506.56|19
1732484410000|2024-11-24 21:40:10|511.34|506.44|511.35|506.45|511.35|506.45|511.23|506.33|15
1732484420000|2024-11-24 21:40:20|511.36|506.46|511.34|506.44|511.37|506.47|511.33|506.43|10
1732484430000|2024-11-24 21:40:30|511.37|506.47|511.4|506.5|511.43|506.53|511.34|506.44|18
1732484440000|2024-11-24 21:40:40|511.43|506.53|511.41|506.51|511.43|506.53|511.38|506.48|10
1732484450000|2024-11-24 21:40:50|511.4|506.5|511.38|506.48|511.4|506.5|511.35|506.45|3
1732484460000|2024-11-24 21:41:00|511.4|506.5|511.38|506.48|511.42|506.52|511.37|506.47|10
1732484470000|2024-11-24 21:41:10|511.35|506.45|511.07|506.17|511.35|506.45|511.02|506.12|10
1732484480000|2024-11-24 21:41:20|511.04|506.14|511.06|506.16|511.08|506.18|511.01|506.11|14
1732484490000|2024-11-24 21:41:30|511.09|506.19|511.06|506.16|511.09|506.19|511.02|506.12|9
1732484500000|2024-11-24 21:41:40|511.02|506.12|511.02|506.12|511.02|506.12|511.01|506.11|7
1732484510000|2024-11-24 21:41:50|510.98|506.08|510.99|506.09|511.01|506.11|510.98|506.08|9
1732484520000|2024-11-24 21:42:00|511|506.1|510.9|506|511.02|506.12|510.9|506|10
1732484530000|2024-11-24 21:42:10|510.89|505.99|510.99|506.09|510.99|506.09|510.84|505.94|10
1732484540000|2024-11-24 21:42:20|511|506.1|511|506.1|511.03|506.13|510.95|506.05|10
1732484550000|2024-11-24 21:42:30|511.03|506.13|511.1|506.2|511.15|506.25|511.03|506.13|14
1732484560000|2024-11-24 21:42:40|511.13|506.23|511.15|506.25|511.17|506.27|511.1|506.2|9
1732484570000|2024-11-24 21:42:50|511.13|506.23|511.2|506.3|511.2|506.3|511.13|506.23|12
1732484580000|2024-11-24 21:43:00|511.18|506.28|511.12|506.22|511.36|506.46|511.09|506.19|14
1732484590000|2024-11-24 21:43:10|511.11|506.21|511.04|506.14|511.11|506.21|510.91|506.01|18
1732484600000|2024-11-24 21:43:20|511.05|506.15|511.13|506.23|511.13|506.23|511.02|506.12|18
1732484610000|2024-11-24 21:43:30|511.11|506.21|511.35|506.45|511.37|506.47|511.11|506.21|15
1732484620000|2024-11-24 21:43:40|511.37|506.47|511.5|506.6|511.5|506.6|511.33|506.43|17
1732484630000|2024-11-24 21:43:50|511.51|506.61|511.98|507.08|512.08|507.18|511.51|506.61|30
1732484640000|2024-11-24 21:44:00|511.97|507.07|512.01|507.11|512.02|507.12|511.96|507.06|12
1732484650000|2024-11-24 21:44:10|511.99|507.09|511.83|506.93|511.99|507.09|511.83|506.93|9
1732484660000|2024-11-24 21:44:20|511.86|506.96|512.21|507.31|512.21|507.31|511.86|506.96|14
1732484670000|2024-11-24 21:44:30|512.22|507.32|512.23|507.33|512.23|507.33|512.19|507.29|8
1732484680000|2024-11-24 21:44:40|512.2|507.3|512.18|507.28|512.24|507.34|512.18|507.28|8
1732484690000|2024-11-24 21:44:50|512.13|507.23|512.18|507.28|512.22|507.32|512.13|507.23|15
1732484700000|2024-11-24 21:45:00|512.2|507.3|512.13|507.23|512.31|507.41|512.1|507.2|15
1732484710000|2024-11-24 21:45:10|512.14|507.24|512.05|507.15|512.15|507.25|512.05|507.15|13
1732484720000|2024-11-24 21:45:20|512.03|507.13|512.04|507.14|512.04|507.14|511.99|507.09|4
1732484730000|2024-11-24 21:45:30|512.03|507.13|512.03|507.13|512.06|507.16|511.87|506.97|19
1732484740000|2024-11-24 21:45:40|512|507.1|512.04|507.14|512.04|507.14|512|507.1|7
1732484750000|2024-11-24 21:45:50|512.07|507.17|512.36|507.46|512.36|507.46|512.07|507.17|16
1732484760000|2024-11-24 21:46:00|512.39|507.49|512.53|507.63|512.55|507.65|512.39|507.49|15
1732484770000|2024-11-24 21:46:10|512.5|507.6|512.14|507.24|512.52|507.62|512.14|507.24|18
1732484780000|2024-11-24 21:46:20|512.17|507.27|512.25|507.35|512.25|507.35|512.17|507.27|14
1732484790000|2024-11-24 21:46:30|512.27|507.37|512.39|507.49|512.43|507.53|512.27|507.37|17
1732484800000|2024-11-24 21:46:40|512.36|507.46|512.36|507.46|512.36|507.46|512.31|507.41|12
1732484810000|2024-11-24 21:46:50|512.37|507.47|512.34|507.44|512.41|507.51|512.34|507.44|11
1732484820000|2024-11-24 21:47:00|512.33|507.43|512.41|507.51|512.42|507.52|512.25|507.35|23
1732484830000|2024-11-24 21:47:10|512.42|507.52|512.23|507.33|512.42|507.52|512.2|507.3|21
1732484840000|2024-11-24 21:47:20|512.24|507.34|512.16|507.26|512.28|507.38|512.15|507.25|9
1732484850000|2024-11-24 21:47:30|512.15|507.25|512.22|507.32|512.24|507.34|512.1|507.2|14
1732484860000|2024-11-24 21:47:40|512.23|507.33|512.24|507.34|512.27|507.37|512.2|507.3|10
1732484870000|2024-11-24 21:47:50|512.27|507.37|512.31|507.41|512.31|507.41|512.27|507.37|4
1732484880000|2024-11-24 21:48:00|512.32|507.42|512.42|507.52|512.42|507.52|512.32|507.42|4
1732484890000|2024-11-24 21:48:10|512.39|507.49|512.48|507.58|512.5|507.6|512.39|507.49|18
1732484900000|2024-11-24 21:48:20|512.49|507.59|512.59|507.69|512.59|507.69|512.49|507.59|11
1732484910000|2024-11-24 21:48:30|512.6|507.7|512.67|507.77|512.67|507.77|512.6|507.7|6
1732484920000|2024-11-24 21:48:40|512.65|507.75|512.65|507.75|512.66|507.76|512.62|507.72|7
1732484930000|2024-11-24 21:48:50|512.68|507.78|512.73|507.83|512.74|507.84|512.68|507.78|10
1732484940000|2024-11-24 21:49:00|512.74|507.84|512.34|507.44|512.75|507.85|512.32|507.42|14
1732484950000|2024-11-24 21:49:10|512.32|507.42|512.34|507.44|512.37|507.47|512.31|507.41|12
1732484960000|2024-11-24 21:49:20|512.37|507.47|512.41|507.51|512.41|507.51|512.34|507.44|11
1732484970000|2024-11-24 21:49:30|512.38|507.48|512.42|507.52|512.42|507.52|512.38|507.48|7
1732484980000|2024-11-24 21:49:40|512.43|507.53|512.15|507.25|512.43|507.53|512.15|507.25|13
1732484990000|2024-11-24 21:49:50|512.16|507.26|512.02|507.12|512.16|507.26|512.02|507.12|7
1732485000000|2024-11-24 21:50:00|512|507.1|511.9|507|512.03|507.13|511.83|506.93|15
1732485010000|2024-11-24 21:50:10|511.91|507.01|511.99|507.09|511.99|507.09|511.89|506.99|12
1732485020000|2024-11-24 21:50:20|512.04|507.14|512.27|507.37|512.27|507.37|512.04|507.14|22
1732485030000|2024-11-24 21:50:30|512.28|507.38|512.41|507.51|512.41|507.51|512.28|507.38|11
1732485040000|2024-11-24 21:50:40|512.38|507.48|512.35|507.45|512.41|507.51|512.35|507.45|9
1732485050000|2024-11-24 21:50:50|512.37|507.47|512.14|507.24|512.37|507.47|512.14|507.24|12
1732485060000|2024-11-24 21:51:00|512.09|507.19|512.26|507.36|512.26|507.36|512.09|507.19|22
1732485070000|2024-11-24 21:51:10|512.28|507.38|512.08|507.18|512.34|507.44|512|507.1|21
1732485080000|2024-11-24 21:51:20|512.05|507.15|512.18|507.28|512.18|507.28|512.03|507.13|12
1732485090000|2024-11-24 21:51:30|512.19|507.29|512.22|507.32|512.22|507.32|512.16|507.26|8
1732485100000|2024-11-24 21:51:40|512.23|507.33|512.23|507.33|512.24|507.34|512.21|507.31|7
1732485110000|2024-11-24 21:51:50|512.24|507.34|512.23|507.33|512.25|507.35|512.2|507.3|6
1732485120000|2024-11-24 21:52:00|512.25|507.35|512.47|507.57|512.47|507.57|512.11|507.21|19
1732485130000|2024-11-24 21:52:10|512.42|507.52|512.52|507.62|512.52|507.62|512.42|507.52|13
1732485140000|2024-11-24 21:52:20|512.55|507.65|512.48|507.58|512.56|507.66|512.46|507.56|10
1732485150000|2024-11-24 21:52:30|512.49|507.59|512.55|507.65|512.55|507.65|512.47|507.57|7
1732485160000|2024-11-24 21:52:40|512.54|507.64|512.43|507.53|512.55|507.65|512.38|507.48|6
1732485170000|2024-11-24 21:52:50|512.4|507.5|512.45|507.55|512.48|507.58|512.39|507.49|10
1732485180000|2024-11-24 21:53:00|512.46|507.56|513.16|508.26|513.16|508.26|512.46|507.56|30
1732485190000|2024-11-24 21:53:10|513.13|508.23|513.19|508.29|513.19|508.29|513.08|508.18|12
1732485200000|2024-11-24 21:53:20|513.2|508.3|513.36|508.46|513.41|508.51|513.2|508.3|12
1732485210000|2024-11-24 21:53:30|513.35|508.45|513.28|508.38|513.35|508.45|513.28|508.38|3
1732485220000|2024-11-24 21:53:40|513.3|508.4|512.99|508.09|513.31|508.41|512.96|508.06|12
1732485230000|2024-11-24 21:53:50|512.98|508.08|513.01|508.11|513.01|508.11|512.94|508.04|8
1732485240000|2024-11-24 21:54:00|513.02|508.12|513.11|508.21|513.16|508.26|513.02|508.12|10
1732485250000|2024-11-24 21:54:10|513.13|508.23|513.23|508.33|513.24|508.34|513.09|508.19|15
1732485260000|2024-11-24 21:54:20|513.24|508.34|513.21|508.31|513.24|508.34|513.12|508.22|13
1732485270000|2024-11-24 21:54:30|513.22|508.32|513.25|508.35|513.25|508.35|513.2|508.3|8
1732485280000|2024-11-24 21:54:40|513.26|508.36|513.3|508.4|513.3|508.4|513.26|508.36|5
1732485290000|2024-11-24 21:54:50|513.36|508.46|513.42|508.52|513.42|508.52|513.36|508.46|4
1732485300000|2024-11-24 21:55:00|513.4|508.5|513.43|508.53|513.46|508.56|513.37|508.47|15
1732485310000|2024-11-24 21:55:10|513.46|508.56|513.32|508.42|513.46|508.56|513.27|508.37|13
1732485320000|2024-11-24 21:55:20|513.33|508.43|513.4|508.5|513.4|508.5|513.3|508.4|12
1732485330000|2024-11-24 21:55:30|513.41|508.51|513.5|508.6|513.5|508.6|513.41|508.51|5
1732485340000|2024-11-24 21:55:40|513.51|508.61|513.59|508.69|513.59|508.69|513.51|508.61|7
1732485350000|2024-11-24 21:55:50|513.6|508.7|513.69|508.79|513.69|508.79|513.59|508.69|11
1732485360000|2024-11-24 21:56:00|513.7|508.8|513.7|508.8|513.73|508.83|513.7|508.8|5
1732485370000|2024-11-24 21:56:10|513.74|508.84|513.71|508.81|513.74|508.84|513.7|508.8|3
1732485380000|2024-11-24 21:56:20|513.72|508.82|513.86|508.96|513.86|508.96|513.72|508.82|12
1732485390000|2024-11-24 21:56:30|513.87|508.97|513.5|508.6|513.87|508.97|513.47|508.57|14
1732485400000|2024-11-24 21:56:40|513.48|508.58|513.3|508.4|513.51|508.61|513.3|508.4|13
1732485410000|2024-11-24 21:56:50|513.21|508.31|513.25|508.35|513.25|508.35|513.15|508.25|10
1732485420000|2024-11-24 21:57:00|513.26|508.36|513.43|508.53|513.47|508.57|513.26|508.36|15
1732485430000|2024-11-24 21:57:10|513.4|508.5|513.54|508.64|513.54|508.64|513.4|508.5|15
1732485440000|2024-11-24 21:57:20|513.55|508.65|513.54|508.64|513.58|508.68|513.54|508.64|12
1732485450000|2024-11-24 21:57:30|513.57|508.67|513.61|508.71|513.61|508.71|513.54|508.64|13
1732485460000|2024-11-24 21:57:40|513.58|508.68|513.33|508.43|513.61|508.71|513.33|508.43|10
1732485470000|2024-11-24 21:57:50|513.35|508.45|513.43|508.53|513.46|508.56|513.33|508.43|15
1732485480000|2024-11-24 21:58:00|513.44|508.54|513.53|508.63|513.54|508.64|513.44|508.54|12
1732485490000|2024-11-24 21:58:10|513.54|508.64|513.61|508.71|513.63|508.73|513.51|508.61|14
1732485500000|2024-11-24 21:58:20|513.59|508.69|513.63|508.73|513.65|508.75|513.59|508.69|9
1732485510000|2024-11-24 21:58:30|513.64|508.74|513.72|508.82|513.72|508.82|513.64|508.74|7
1732485520000|2024-11-24 21:58:40|513.69|508.79|513.77|508.87|513.78|508.88|513.63|508.73|10
1732485530000|2024-11-24 21:58:50|513.78|508.88|513.8|508.9|513.83|508.93|513.78|508.88|11
1732485540000|2024-11-24 21:59:00|513.83|508.93|513.72|508.82|513.83|508.93|513.69|508.79|13
1732485550000|2024-11-24 21:59:10|513.7|508.8|513.79|508.89|513.79|508.89|513.7|508.8|10
1732485560000|2024-11-24 21:59:20|513.77|508.87|513.78|508.88|513.83|508.93|513.77|508.87|10
1732485570000|2024-11-24 21:59:30|513.77|508.87|513.67|508.77|513.8|508.9|513.59|508.69|16
1732485580000|2024-11-24 21:59:40|513.64|508.74|513.44|508.54|513.64|508.74|513.4|508.5|15
1732485590000|2024-11-24 21:59:50|513.45|508.55|513.49|508.59|513.51|508.61|513.36|508.46|15
1732485600000|2024-11-24 22:00:00|513.52|508.62|512.85|507.95|513.56|508.66|512.83|507.93|23
1732485610000|2024-11-24 22:00:10|512.82|507.92|512.46|507.56|512.85|507.95|512.3|507.4|20
1732485620000|2024-11-24 22:00:20|512.47|507.57|512.64|507.74|512.69|507.79|512.47|507.57|16
1732485630000|2024-11-24 22:00:30|512.65|507.75|512.93|508.03|512.93|508.03|512.65|507.75|20
1732485640000|2024-11-24 22:00:40|512.94|508.04|513.21|508.31|513.27|508.37|512.94|508.04|21
1732485650000|2024-11-24 22:00:50|513.24|508.34|513.55|508.65|513.57|508.67|513.24|508.34|16
1732485660000|2024-11-24 22:01:00|513.52|508.62|513.36|508.46|513.62|508.72|513.34|508.44|18
1732485670000|2024-11-24 22:01:10|513.34|508.44|513.24|508.34|513.35|508.45|513.16|508.26|16
1732485680000|2024-11-24 22:01:20|513.28|508.38|513.31|508.41|513.33|508.43|513.28|508.38|7
1732485690000|2024-11-24 22:01:30|513.32|508.42|513.16|508.26|513.33|508.43|513.16|508.26|15
1732485700000|2024-11-24 22:01:40|513.13|508.23|513.11|508.21|513.13|508.23|513.11|508.21|3
1732485710000|2024-11-24 22:01:50|513.13|508.23|513.17|508.27|513.17|508.27|513.12|508.22|11
1732485720000|2024-11-24 22:02:00|513.2|508.3|513.28|508.38|513.3|508.4|513.18|508.28|21
1732485730000|2024-11-24 22:02:10|513.25|508.35|513.38|508.48|513.38|508.48|513.25|508.35|10
1732485740000|2024-11-24 22:02:20|513.44|508.54|513.47|508.57|513.49|508.59|513.39|508.49|12
1732485750000|2024-11-24 22:02:30|513.42|508.52|513.35|508.45|513.46|508.56|513.32|508.42|11
1732485760000|2024-11-24 22:02:40|513.4|508.5|513.49|508.59|513.55|508.65|513.4|508.5|21
1732485770000|2024-11-24 22:02:50|513.52|508.62|513.46|508.56|513.53|508.63|513.35|508.45|17
1732485780000|2024-11-24 22:03:00|513.43|508.53|513.9|509|513.9|509|513.43|508.53|23
1732485790000|2024-11-24 22:03:10|513.91|509.01|514.06|509.16|514.06|509.16|513.91|509.01|10
1732485800000|2024-11-24 22:03:20|514.07|509.17|514.16|509.26|514.16|509.26|514.07|509.17|8
1732485810000|2024-11-24 22:03:30|514.17|509.27|514.34|509.44|514.34|509.44|514.17|509.27|14
1732485820000|2024-11-24 22:03:40|514.31|509.41|514.37|509.47|514.37|509.47|514.3|509.4|13
1732485830000|2024-11-24 22:03:50|514.38|509.48|514.43|509.53|514.47|509.57|514.38|509.48|10
1732485840000|2024-11-24 22:04:00|514.47|509.57|514.58|509.68|514.58|509.68|514.47|509.57|6
1732485850000|2024-11-24 22:04:10|514.61|509.71|514.83|509.93|514.83|509.93|514.58|509.68|15
1732485860000|2024-11-24 22:04:20|514.87|509.97|515.08|510.18|515.23|510.33|514.87|509.97|21
1732485870000|2024-11-24 22:04:30|515.06|510.16|515.05|510.15|515.09|510.19|515|510.1|12
1732485880000|2024-11-24 22:04:40|515.06|510.16|514.84|509.94|515.07|510.17|514.84|509.94|9
1732485890000|2024-11-24 22:04:50|514.87|509.97|515.17|510.27|515.17|510.27|514.87|509.97|15
1732485900000|2024-11-24 22:05:00|515.18|510.28|515.36|510.46|515.36|510.46|515.17|510.27|16
1732485910000|2024-11-24 22:05:10|515.39|510.49|515.14|510.24|515.39|510.49|515.04|510.14|27
1732485920000|2024-11-24 22:05:20|515.09|510.19|514.98|510.08|515.09|510.19|514.91|510.01|12
1732485930000|2024-11-24 22:05:30|515.02|510.12|515.07|510.17|515.09|510.19|515.01|510.11|15
1732485940000|2024-11-24 22:05:40|515.04|510.14|515.13|510.23|515.13|510.23|515.02|510.12|10
1732485950000|2024-11-24 22:05:50|515.1|510.2|514.99|510.09|515.13|510.23|514.96|510.06|17
1732485960000|2024-11-24 22:06:00|515.01|510.11|514.95|510.05|515.01|510.11|514.95|510.05|8
1732485970000|2024-11-24 22:06:10|514.94|510.04|515.01|510.11|515.01|510.11|514.94|510.04|9
1732485980000|2024-11-24 22:06:20|514.98|510.08|515.23|510.33|515.23|510.33|514.98|510.08|16
1732485990000|2024-11-24 22:06:30|515.25|510.35|515.27|510.37|515.35|510.45|515.25|510.35|14
1732486000000|2024-11-24 22:06:40|515.25|510.35|515.16|510.26|515.25|510.35|515|510.1|17
1732486010000|2024-11-24 22:06:50|515.14|510.24|515.22|510.32|515.22|510.32|515.14|510.24|8
1732486020000|2024-11-24 22:07:00|515.25|510.35|515.42|510.52|515.42|510.52|515.25|510.35|6
1732486030000|2024-11-24 22:07:10|515.43|510.53|515.72|510.82|515.72|510.82|515.43|510.53|13
1732486040000|2024-11-24 22:07:20|515.82|510.92|515.92|511.02|515.92|511.02|515.82|510.92|16
1732486050000|2024-11-24 22:07:30|515.93|511.03|516.25|511.35|516.32|511.42|515.93|511.03|27
1732486060000|2024-11-24 22:07:40|516.27|511.37|516.49|511.59|516.62|511.72|516.24|511.34|17
1732486070000|2024-11-24 22:07:50|516.5|511.6|516.49|511.59|516.51|511.61|516.45|511.55|11
1732486080000|2024-11-24 22:08:00|516.47|511.57|516.52|511.62|516.52|511.62|516.45|511.55|8
1732486090000|2024-11-24 22:08:10|516.5|511.6|516.47|511.57|516.5|511.6|516.42|511.52|7
1732486100000|2024-11-24 22:08:20|516.48|511.58|516.49|511.59|516.52|511.62|516.48|511.58|7
1732486110000|2024-11-24 22:08:30|516.5|511.6|514.99|513.09|516.52|513.09|514.98|511.58|6
1732486120000|2024-11-24 22:08:40|514.94|513.04|514.89|512.99|514.94|513.04|514.89|512.99|4
1732486140000|2024-11-24 22:09:00|514.9|513|514.96|513.06|514.96|513.06|514.9|513|7
1732486150000|2024-11-24 22:09:10|514.97|513.07|514.96|513.06|514.97|513.07|514.92|513.02|7
1732486160000|2024-11-24 22:09:20|514.97|513.07|514.89|512.99|514.98|513.08|514.89|512.99|3
1732486170000|2024-11-24 22:09:30|514.9|513|514.92|513.02|514.92|513.02|514.9|513|3
1732486180000|2024-11-24 22:09:40|514.93|513.03|514.89|512.99|514.93|513.03|514.89|512.99|2
1732486200000|2024-11-24 22:10:00|514.84|512.94|514.84|512.94|514.84|512.94|514.84|512.94|1
1732486210000|2024-11-24 22:10:10|514.89|512.99|514.89|512.99|514.89|512.99|514.89|512.99|1
1732486240000|2024-11-24 22:10:40|514.82|512.92|514.72|512.82|514.89|512.99|514.72|512.82|4
1732486250000|2024-11-24 22:10:50|514.71|512.81|514.88|512.98|514.88|512.98|514.7|512.8|3
1732486260000|2024-11-24 22:11:00|514.82|512.92|514.81|512.91|514.82|512.92|514.81|512.91|2
1732486280000|2024-11-24 22:11:20|514.89|512.99|514.89|512.99|514.89|512.99|514.89|512.99|1
1732486290000|2024-11-24 22:11:30|514.9|513|515|513.1|515|513.1|514.9|513|11
1732486300000|2024-11-24 22:11:40|515.01|513.11|515.09|513.19|515.09|513.19|515.01|513.11|10
1732486310000|2024-11-24 22:11:50|515.1|513.2|514.93|513.03|515.1|513.2|514.93|513.03|4
1732486320000|2024-11-24 22:12:00|514.89|512.99|514.89|512.99|514.89|512.99|514.89|512.99|1
1732486330000|2024-11-24 22:12:10|514.88|512.98|514.78|512.88|514.88|512.98|514.78|512.88|3
1732486340000|2024-11-24 22:12:20|514.88|512.98|514.37|512.47|514.88|512.98|514.37|512.47|8
1732486350000|2024-11-24 22:12:30|514.36|512.46|514.41|512.51|514.45|512.55|514.36|512.46|3
1732486360000|2024-11-24 22:12:40|514.66|512.76|514.75|512.85|514.76|512.86|514.64|512.74|4
1732486380000|2024-11-24 22:13:00|514.74|512.84|514.84|512.94|514.85|512.95|514.73|512.83|5
1732486400000|2024-11-24 22:13:20|514.83|512.93|514.83|512.93|514.83|512.93|514.83|512.93|1
1732486410000|2024-11-24 22:13:30|514.82|512.92|514.82|512.92|514.82|512.92|514.82|512.92|1
1732486420000|2024-11-24 22:13:40|514.81|512.91|514.81|512.91|514.81|512.91|514.81|512.91|1
1732486430000|2024-11-24 22:13:50|514.8|512.9|514.8|512.9|514.8|512.9|514.8|512.9|1
1732486440000|2024-11-24 22:14:00|514.79|512.89|514.77|512.87|514.79|512.89|514.77|512.87|3
1732486450000|2024-11-24 22:14:10|514.76|512.86|514.77|512.87|514.77|512.87|514.76|512.86|2
1732486460000|2024-11-24 22:14:20|514.76|512.86|514.76|512.86|514.76|512.86|514.76|512.86|1
1732486470000|2024-11-24 22:14:30|514.75|512.85|514.89|512.99|514.89|512.99|514.74|512.84|3
1732486500000|2024-11-24 22:15:00|514.84|512.94|514.84|512.94|514.84|512.94|514.84|512.94|1
1732486510000|2024-11-24 22:15:10|514.83|512.93|514.84|512.94|514.84|512.94|514.83|512.93|2
1732486520000|2024-11-24 22:15:20|514.89|512.99|514.89|512.99|514.89|512.99|514.89|512.99|1
1732486570000|2024-11-24 22:16:10|514.83|512.93|514.81|512.91|514.83|512.93|514.81|512.91|5
1732486580000|2024-11-24 22:16:20|514.8|512.9|514.75|512.85|514.8|512.9|514.75|512.85|5
1732486590000|2024-11-24 22:16:30|514.74|512.84|514.73|512.83|514.74|512.84|514.73|512.83|2
1732486600000|2024-11-24 22:16:40|514.72|512.82|514.71|512.81|514.72|512.82|514.71|512.81|2
1732486610000|2024-11-24 22:16:50|514.7|512.8|514.68|512.78|514.72|512.82|514.68|512.78|5
1732486620000|2024-11-24 22:17:00|514.67|512.77|514.65|512.75|514.67|512.77|514.65|512.75|3
1732486630000|2024-11-24 22:17:10|514.66|512.76|514.6|512.7|514.66|512.76|514.6|512.7|7
1732486640000|2024-11-24 22:17:20|514.59|512.69|514.41|512.51|514.59|512.69|514.41|512.51|9
1732486650000|2024-11-24 22:17:30|514.4|512.5|514.27|512.37|514.4|512.5|514.27|512.37|8
1732486660000|2024-11-24 22:17:40|514.26|512.36|514.26|512.36|514.26|512.36|514.25|512.35|3
1732486670000|2024-11-24 22:17:50|514.25|512.35|514.28|512.38|514.28|512.38|514.25|512.35|3
1732486680000|2024-11-24 22:18:00|514.3|512.4|514.55|512.65|514.64|512.74|514.3|512.4|8
1732486690000|2024-11-24 22:18:10|514.56|512.66|514.55|512.65|514.56|512.66|514.54|512.64|6
1732486710000|2024-11-24 22:18:30|514.59|512.69|514.61|512.71|514.61|512.71|514.59|512.69|2
1732486720000|2024-11-24 22:18:40|514.6|512.7|514.61|512.71|514.61|512.71|514.6|512.7|2
1732486740000|2024-11-24 22:19:00|514.65|512.75|514.65|512.75|514.65|512.75|514.65|512.75|1
1732486750000|2024-11-24 22:19:10|514.64|512.74|514.62|512.72|514.64|512.74|514.62|512.72|3
1732486760000|2024-11-24 22:19:20|514.61|512.71|514.61|512.71|514.61|512.71|514.61|512.71|1
1732486780000|2024-11-24 22:19:40|514.63|512.73|514.76|512.86|514.77|512.87|514.63|512.73|5
1732486790000|2024-11-24 22:19:50|514.81|512.91|514.89|512.99|514.89|512.99|514.81|512.91|3
1732486810000|2024-11-24 22:20:10|514.9|513|515.02|513.12|515.02|513.12|514.9|513|13
1732486820000|2024-11-24 22:20:20|515.03|513.13|515.12|513.22|515.14|513.24|515.03|513.13|13
1732486830000|2024-11-24 22:20:30|515.13|513.23|515.17|513.27|515.17|513.27|515.13|513.23|5
1732486840000|2024-11-24 22:20:40|515.18|513.28|515.29|513.39|515.29|513.39|515.18|513.28|12
1732486850000|2024-11-24 22:20:50|515.3|513.4|515.34|513.44|515.34|513.44|515.3|513.4|5
1732486860000|2024-11-24 22:21:00|515.35|513.45|515.29|513.39|515.36|513.46|515.26|513.36|6
1732486870000|2024-11-24 22:21:10|515.3|513.4|515.43|513.53|515.43|513.53|515.3|513.4|14
1732486880000|2024-11-24 22:21:20|515.44|513.54|515.51|513.61|515.51|513.61|515.44|513.54|13
1732486890000|2024-11-24 22:21:30|515.52|513.62|515.57|513.67|515.57|513.67|515.52|513.62|6
1732486900000|2024-11-24 22:21:40|515.58|513.68|515.62|513.72|515.62|513.72|515.58|513.68|5
1732486910000|2024-11-24 22:21:50|515.63|513.73|515.57|513.67|515.65|513.75|515.56|513.66|6
1732486920000|2024-11-24 22:22:00|515.58|513.68|515.62|513.72|515.62|513.72|515.58|513.68|5
1732486930000|2024-11-24 22:22:10|515.63|513.73|515.6|513.7|515.64|513.74|515.59|513.69|4
1732486940000|2024-11-24 22:22:20|515.61|513.71|515.65|513.75|515.65|513.75|515.61|513.71|5
1732486950000|2024-11-24 22:22:30|515.63|513.73|515.67|513.77|515.67|513.77|515.63|513.73|4
1732486960000|2024-11-24 22:22:40|515.68|513.78|515.65|513.75|515.68|513.78|515.63|513.73|6
1732486970000|2024-11-24 22:22:50|515.66|513.76|515.69|513.79|515.69|513.79|515.66|513.76|4
1732486980000|2024-11-24 22:23:00|515.64|513.74|515.54|513.64|515.65|513.75|515.54|513.64|5
1732487000000|2024-11-24 22:23:20|515.55|513.65|515.61|513.71|515.61|513.71|515.55|513.65|7
1732487010000|2024-11-24 22:23:30|515.62|513.72|515.64|513.74|515.64|513.74|515.62|513.72|7
1732487020000|2024-11-24 22:23:40|515.65|513.75|515.69|513.79|515.69|513.79|515.65|513.75|7
1732487030000|2024-11-24 22:23:50|515.7|513.8|515.73|513.83|515.73|513.83|515.7|513.8|4
1732487040000|2024-11-24 22:24:00|515.68|513.78|515.6|513.7|515.69|513.79|515.59|513.69|8
1732487050000|2024-11-24 22:24:10|515.61|513.71|515.64|513.74|515.64|513.74|515.61|513.71|4
1732487060000|2024-11-24 22:24:20|515.65|513.75|515.71|513.81|515.71|513.81|515.65|513.75|7
1732487070000|2024-11-24 22:24:30|515.72|513.82|515.78|513.88|515.78|513.88|515.72|513.82|7
1732487080000|2024-11-24 22:24:40|515.79|513.89|515.99|514.09|515.99|514.09|515.79|513.89|21
1732487090000|2024-11-24 22:24:50|516|514.1|516.09|514.19|516.09|514.19|516|514.1|10
1732487100000|2024-11-24 22:25:00|516.08|514.18|516.05|514.15|516.09|514.19|516|514.1|8
1732487110000|2024-11-24 22:25:10|516.06|514.16|516.1|514.2|516.1|514.2|516.06|514.16|5
1732487120000|2024-11-24 22:25:20|516.11|514.21|515.99|514.09|516.12|514.22|515.99|514.09|6
1732487130000|2024-11-24 22:25:30|516.01|514.11|515.7|513.8|516.02|514.12|515.6|513.7|15
1732487140000|2024-11-24 22:25:40|515.66|513.76|515.65|513.75|515.66|513.76|515.63|513.73|4
1732487150000|2024-11-24 22:25:50|515.66|513.76|515.69|513.79|515.69|513.79|515.66|513.76|4
1732487160000|2024-11-24 22:26:00|515.68|513.78|515.54|513.64|515.7|513.8|515.51|513.61|10
1732487170000|2024-11-24 22:26:10|515.55|513.65|515.38|513.48|515.56|513.66|515.36|513.46|5
1732487180000|2024-11-24 22:26:20|515.39|513.49|515.19|513.29|515.4|513.5|515.19|513.29|7
1732487190000|2024-11-24 22:26:30|515.05|513.15|514.99|513.09|515.05|513.15|514.94|513.04|10
1732487200000|2024-11-24 22:26:40|515|513.1|514.95|513.05|515.04|513.14|514.94|513.04|11
1732487210000|2024-11-24 22:26:50|514.96|513.06|515.03|513.13|515.03|513.13|514.96|513.06|8
1732487220000|2024-11-24 22:27:00|515.02|513.12|514.89|512.99|515.02|513.12|514.89|512.99|2
1732487230000|2024-11-24 22:27:10|514.84|512.94|514.84|512.94|514.84|512.94|514.84|512.94|1
1732487240000|2024-11-24 22:27:20|514.83|512.93|514.84|512.94|514.84|512.94|514.83|512.93|2
1732487250000|2024-11-24 22:27:30|514.83|512.93|514.78|512.88|514.83|512.93|514.78|512.88|2
1732487270000|2024-11-24 22:27:50|514.85|512.95|514.89|512.99|514.89|512.99|514.85|512.95|2
1732487580000|2024-11-24 22:33:00|513.89|511.99|513.87|511.97|513.89|511.99|513.87|511.97|3
1732487590000|2024-11-24 22:33:10|513.86|511.96|513.83|511.93|513.86|511.96|513.83|511.93|4
1732487600000|2024-11-24 22:33:20|513.82|511.92|513.82|511.92|513.82|511.92|513.82|511.92|1
1732487610000|2024-11-24 22:33:30|513.89|511.99|513.89|511.99|513.89|511.99|513.89|511.99|1
1732487620000|2024-11-24 22:33:40|513.94|512.04|514.04|512.14|514.04|512.14|513.94|512.04|2
1732487650000|2024-11-24 22:34:10|514.03|512.13|514.03|512.13|514.03|512.13|514.03|512.13|1
1732487660000|2024-11-24 22:34:20|514.02|512.12|513.96|512.06|514.02|512.12|513.96|512.06|2
1732487670000|2024-11-24 22:34:30|514.02|512.12|513.81|511.91|514.02|512.12|513.81|511.91|6
1732487680000|2024-11-24 22:34:40|513.8|511.9|513.68|511.78|513.8|511.9|513.68|511.78|5
1732487690000|2024-11-24 22:34:50|513.63|511.73|513.57|511.67|513.63|511.73|513.57|511.67|4
1732487710000|2024-11-24 22:35:10|513.67|511.77|514.27|512.37|514.27|512.37|513.66|511.76|10
1732487720000|2024-11-24 22:35:20|514.5|512.6|514.5|512.6|514.5|512.6|514.5|512.6|1
1732487750000|2024-11-24 22:35:50|514.58|512.68|514.56|512.66|514.58|512.68|514.56|512.66|3
1732487760000|2024-11-24 22:36:00|514.66|512.76|514.79|512.89|514.84|512.94|514.66|512.76|6
1732487770000|2024-11-24 22:36:10|514.84|512.94|514.89|512.99|514.89|512.99|514.83|512.93|3
1732487820000|2024-11-24 22:37:00|514.9|513|514.91|513.01|514.91|513.01|514.9|513|4
1732487830000|2024-11-24 22:37:10|514.92|513.02|514.92|513.02|514.92|513.02|514.92|513.02|1
1732487840000|2024-11-24 22:37:20|514.93|513.03|514.95|513.05|514.95|513.05|514.93|513.03|3
1732487850000|2024-11-24 22:37:30|514.93|513.03|514.76|512.86|514.96|513.06|514.76|512.86|12
1732487860000|2024-11-24 22:37:40|514.75|512.85|514.73|512.83|514.75|512.85|514.73|512.83|3
1732487870000|2024-11-24 22:37:50|514.81|512.91|514.79|512.89|514.82|512.92|514.79|512.89|5
1732487880000|2024-11-24 22:38:00|514.89|512.99|514.89|512.99|514.89|512.99|514.88|512.98|3
1732487920000|2024-11-24 22:38:40|514.9|513|514.95|513.05|514.95|513.05|514.9|513|6
1732487930000|2024-11-24 22:38:50|514.96|513.06|515|513.1|515|513.1|514.96|513.06|5
1732487940000|2024-11-24 22:39:00|515.01|513.11|515.01|513.11|515.01|513.11|515.01|513.11|1
1732487950000|2024-11-24 22:39:10|514.92|513.02|514.92|513.02|514.92|513.02|514.92|513.02|1
1732487960000|2024-11-24 22:39:20|514.93|513.03|514.89|512.99|514.93|513.03|514.89|512.99|2
1732487990000|2024-11-24 22:39:50|514.9|513|514.96|513.06|514.96|513.06|514.9|513|7
1732488000000|2024-11-24 22:40:00|514.89|512.99|514.89|512.99|514.89|512.99|514.89|512.99|1
1732488030000|2024-11-24 22:40:30|514.88|512.98|514.86|512.96|514.89|512.99|514.86|512.96|8
1732488050000|2024-11-24 22:40:50|514.85|512.95|514.82|512.92|514.85|512.95|514.82|512.92|4
1732488060000|2024-11-24 22:41:00|514.81|512.91|514.74|512.84|514.81|512.91|514.74|512.84|8
1732488070000|2024-11-24 22:41:10|514.73|512.83|514.72|512.82|514.73|512.83|514.71|512.81|4
1732488080000|2024-11-24 22:41:20|514.81|512.91|514.77|512.87|514.81|512.91|514.77|512.87|5
1732488090000|2024-11-24 22:41:30|514.76|512.86|514.73|512.83|514.76|512.86|514.73|512.83|4
1732488100000|2024-11-24 22:41:40|514.72|512.82|514.67|512.77|514.72|512.82|514.67|512.77|6
1732488110000|2024-11-24 22:41:50|514.66|512.76|514.62|512.72|514.66|512.76|514.62|512.72|5
1732488120000|2024-11-24 22:42:00|514.61|512.71|514.68|512.78|514.69|512.79|514.61|512.71|6
1732488130000|2024-11-24 22:42:10|514.67|512.77|514.77|512.87|514.78|512.88|514.67|512.77|3
1732488150000|2024-11-24 22:42:30|514.76|512.86|514.75|512.85|514.76|512.86|514.75|512.85|2
1732488160000|2024-11-24 22:42:40|514.74|512.84|514.7|512.8|514.74|512.84|514.7|512.8|5
1732488170000|2024-11-24 22:42:50|514.69|512.79|514.66|512.76|514.69|512.79|514.66|512.76|4
1732488180000|2024-11-24 22:43:00|514.65|512.75|514.61|512.71|514.65|512.75|514.61|512.71|5
1732488190000|2024-11-24 22:43:10|514.7|512.8|514.66|512.76|514.7|512.8|514.66|512.76|5
1732488200000|2024-11-24 22:43:20|514.65|512.75|514.68|512.78|514.71|512.81|514.63|512.73|9
1732488210000|2024-11-24 22:43:30|514.67|512.77|514.63|512.73|514.67|512.77|514.63|512.73|5
1732488220000|2024-11-24 22:43:40|514.62|512.72|514.58|512.68|514.62|512.72|514.58|512.68|7
1732488230000|2024-11-24 22:43:50|514.57|512.67|514.53|512.63|514.57|512.67|514.53|512.63|5
1732488240000|2024-11-24 22:44:00|514.66|512.76|514.65|512.75|514.66|512.76|514.65|512.75|2
1732488250000|2024-11-24 22:44:10|514.64|512.74|514.6|512.7|514.64|512.74|514.6|512.7|5
1732488260000|2024-11-24 22:44:20|514.59|512.69|514.56|512.66|514.59|512.69|514.56|512.66|4
1732488270000|2024-11-24 22:44:30|514.55|512.65|514.51|512.61|514.57|512.67|514.51|512.61|9
1732488280000|2024-11-24 22:44:40|514.5|512.6|514.47|512.57|514.5|512.6|514.47|512.57|4
1732488290000|2024-11-24 22:44:50|514.46|512.56|514.43|512.53|514.46|512.56|514.43|512.53|4
1732488300000|2024-11-24 22:45:00|514.42|512.52|514.39|512.49|514.42|512.52|514.39|512.49|4
1732488310000|2024-11-24 22:45:10|514.38|512.48|514.32|512.42|514.38|512.48|514.32|512.42|7
1732488320000|2024-11-24 22:45:20|514.42|512.52|514.38|512.48|514.42|512.52|514.38|512.48|5
1732488330000|2024-11-24 22:45:30|514.37|512.47|514.44|512.54|514.45|512.55|514.37|512.47|3
1732488340000|2024-11-24 22:45:40|514.43|512.53|514.42|512.52|514.43|512.53|514.41|512.51|5
1732488350000|2024-11-24 22:45:50|514.41|512.51|514.39|512.49|514.41|512.51|514.39|512.49|3
1732488360000|2024-11-24 22:46:00|514.38|512.48|514.46|512.56|514.53|512.63|514.38|512.48|6
1732488370000|2024-11-24 22:46:10|514.45|512.55|514.43|512.53|514.45|512.55|514.43|512.53|3
1732488380000|2024-11-24 22:46:20|514.46|512.56|514.41|512.51|514.46|512.56|514.41|512.51|3
1732488390000|2024-11-24 22:46:30|514.46|512.56|514.43|512.53|514.48|512.58|514.43|512.53|7
1732488400000|2024-11-24 22:46:40|514.42|512.52|514.43|512.53|514.44|512.54|514.39|512.49|6
1732488410000|2024-11-24 22:46:50|514.44|512.54|514.4|512.5|514.45|512.55|514.4|512.5|7
1732488420000|2024-11-24 22:47:00|514.39|512.49|514.34|512.44|514.39|512.49|514.34|512.44|6
1732488430000|2024-11-24 22:47:10|514.33|512.43|514.38|512.48|514.4|512.5|514.33|512.43|6
1732488440000|2024-11-24 22:47:20|514.37|512.47|514.32|512.42|514.38|512.48|514.32|512.42|9
1732488470000|2024-11-24 22:47:50|514.31|512.41|514.32|512.42|514.33|512.43|514.31|512.41|6
1732488480000|2024-11-24 22:48:00|514.31|512.41|514.31|512.41|514.31|512.41|514.31|512.41|1
1732488490000|2024-11-24 22:48:10|514.3|512.4|514.26|512.36|514.3|512.4|514.26|512.36|5
1732488500000|2024-11-24 22:48:20|514.34|512.44|514.29|512.39|514.34|512.44|514.29|512.39|6
1732488510000|2024-11-24 22:48:30|514.28|512.38|514.38|512.48|514.38|512.48|514.26|512.36|4
1732488520000|2024-11-24 22:48:40|514.37|512.47|514.33|512.43|514.37|512.47|514.33|512.43|5
1732488530000|2024-11-24 22:48:50|514.32|512.42|514.27|512.37|514.32|512.42|514.27|512.37|6
1732488540000|2024-11-24 22:49:00|514.26|512.36|514.25|512.35|514.26|512.36|514.25|512.35|2
1732488550000|2024-11-24 22:49:10|514.24|512.34|514.24|512.34|514.24|512.34|514.24|512.34|1
1732488560000|2024-11-24 22:49:20|514.23|512.33|514.34|512.44|514.35|512.45|514.23|512.33|3
1732488570000|2024-11-24 22:49:30|514.33|512.43|514.33|512.43|514.33|512.43|514.33|512.43|1
1732488580000|2024-11-24 22:49:40|514.32|512.42|514.28|512.38|514.32|512.42|514.28|512.38|5
1732488590000|2024-11-24 22:49:50|514.27|512.37|514.23|512.33|514.29|512.39|514.23|512.33|7
1732488600000|2024-11-24 22:50:00|514.22|512.32|514.18|512.28|514.22|512.32|514.18|512.28|5
1732488610000|2024-11-24 22:50:10|514.17|512.27|514.11|512.21|514.17|512.27|514.11|512.21|5
1732488620000|2024-11-24 22:50:20|514.1|512.2|514.05|512.15|514.1|512.2|514.04|512.14|8
1732488630000|2024-11-24 22:50:30|514.04|512.14|514.02|512.12|514.04|512.14|514.02|512.12|3
1732488640000|2024-11-24 22:50:40|514.01|512.11|513.97|512.07|514.01|512.11|513.97|512.07|5
1732488650000|2024-11-24 22:50:50|513.96|512.06|513.95|512.05|513.96|512.06|513.94|512.04|5
1732488660000|2024-11-24 22:51:00|513.94|512.04|513.94|512.04|513.94|512.04|513.91|512.01|5
1732488670000|2024-11-24 22:51:10|513.93|512.03|513.84|511.94|513.94|512.04|513.84|511.94|13
1732488680000|2024-11-24 22:51:20|513.9|512|513.82|511.92|513.9|512|513.82|511.92|4
1732488690000|2024-11-24 22:51:30|513.81|511.91|513.77|511.87|513.81|511.91|513.77|511.87|5
1732488700000|2024-11-24 22:51:40|513.76|511.86|513.89|511.99|513.89|511.99|513.73|511.83|6
1732488710000|2024-11-24 22:51:50|513.88|511.98|513.85|511.95|513.88|511.98|513.85|511.95|4
1732488720000|2024-11-24 22:52:00|513.84|511.94|513.81|511.91|513.85|511.95|513.81|511.91|6
1732488730000|2024-11-24 22:52:10|513.8|511.9|513.75|511.85|513.8|511.9|513.75|511.85|6
1732488740000|2024-11-24 22:52:20|513.74|511.84|513.7|511.8|513.74|511.84|513.7|511.8|7
1732488750000|2024-11-24 22:52:30|513.69|511.79|513.64|511.74|513.69|511.79|513.64|511.74|8
1732488760000|2024-11-24 22:52:40|513.63|511.73|513.73|511.83|513.74|511.84|513.6|511.7|7
1732488770000|2024-11-24 22:52:50|513.72|511.82|513.83|511.93|513.9|512|513.69|511.79|7
1732488780000|2024-11-24 22:53:00|513.82|511.92|514.03|512.13|514.04|512.14|513.82|511.92|13
1732488920000|2024-11-24 22:55:20|514.85|512.95|514.85|512.95|514.85|512.95|514.85|512.95|1
1732488930000|2024-11-24 22:55:30|514.84|512.94|514.82|512.92|514.85|512.95|514.82|512.92|5
1732488940000|2024-11-24 22:55:40|514.89|512.99|514.89|512.99|514.89|512.99|514.89|512.99|1
1732488960000|2024-11-24 22:56:00|514.88|512.98|514.91|513.01|514.91|513.01|514.88|512.98|4
1732488970000|2024-11-24 22:56:10|514.92|513.02|514.95|513.05|514.98|513.08|514.92|513.02|8
1732488980000|2024-11-24 22:56:20|514.96|513.06|514.89|512.99|514.96|513.06|514.89|512.99|2
1732489030000|2024-11-24 22:57:10|514.9|513|514.95|513.05|514.95|513.05|514.9|513|6
1732489040000|2024-11-24 22:57:20|514.96|513.06|515.13|513.23|515.13|513.23|514.96|513.06|16
1732489050000|2024-11-24 22:57:30|515.14|513.24|515|513.1|515.14|513.24|514.98|513.08|5
1732489060000|2024-11-24 22:57:40|515.01|513.11|515.03|513.13|515.03|513.13|515|513.1|5
1732489070000|2024-11-24 22:57:50|515.04|513.14|515.09|513.19|515.09|513.19|515.04|513.14|6
1732489080000|2024-11-24 22:58:00|515.08|513.18|515|513.1|515.08|513.18|514.98|513.08|5
1732489090000|2024-11-24 22:58:10|515.01|513.11|515.1|513.2|515.1|513.2|515.01|513.11|10
1732489100000|2024-11-24 22:58:20|515.07|513.17|515.13|513.23|515.13|513.23|515.07|513.17|5
1732489110000|2024-11-24 22:58:30|515.14|513.24|515.21|513.31|515.21|513.31|515.14|513.24|8
1732489120000|2024-11-24 22:58:40|515.22|513.32|515.32|513.42|515.32|513.42|515.22|513.32|11
1732489130000|2024-11-24 22:58:50|515.33|513.43|515.36|513.46|515.36|513.46|515.33|513.43|4
1732489140000|2024-11-24 22:59:00|515.17|513.27|515.24|513.34|515.24|513.34|515.17|513.27|8
1732489150000|2024-11-24 22:59:10|515.25|513.35|515.21|513.31|515.25|513.35|515.15|513.25|10
1732489160000|2024-11-24 22:59:20|515.22|513.32|515.37|513.47|515.37|513.47|515.22|513.32|15
1732489170000|2024-11-24 22:59:30|515.38|513.48|515.48|513.58|515.48|513.58|515.38|513.48|12
1732489180000|2024-11-24 22:59:40|515.49|513.59|515.45|513.55|515.5|513.6|515.42|513.52|6
1732489190000|2024-11-24 22:59:50|515.46|513.56|515.5|513.6|515.5|513.6|515.46|513.56|5
1732489200000|2024-11-24 23:00:00|515.49|513.59|515.35|513.45|515.52|513.62|515.31|513.41|19
1732489210000|2024-11-24 23:00:10|515.36|513.46|515.15|513.25|515.38|513.48|515.15|513.25|10
1732489220000|2024-11-24 23:00:20|515.16|513.26|515.03|513.13|515.16|513.26|515.02|513.12|6
1732489230000|2024-11-24 23:00:30|515.04|513.14|515.11|513.21|515.11|513.21|515.04|513.14|11
1732489240000|2024-11-24 23:00:40|515.12|513.22|515.14|513.24|515.14|513.24|515.12|513.22|4
1732489250000|2024-11-24 23:00:50|515.13|513.23|515.19|513.29|515.19|513.29|515.13|513.23|7
1732489260000|2024-11-24 23:01:00|515.14|513.24|515.25|513.35|515.25|513.35|515.14|513.24|8
1732489280000|2024-11-24 23:01:20|515.24|513.34|515.17|513.27|515.26|513.36|515.09|513.19|8
1732489290000|2024-11-24 23:01:30|515.18|513.28|515.22|513.32|515.22|513.32|515.18|513.28|5
1732489300000|2024-11-24 23:01:40|515.23|513.33|515.31|513.41|515.31|513.41|515.23|513.33|9
1732489310000|2024-11-24 23:01:50|515.32|513.42|515.35|513.45|515.35|513.45|515.32|513.42|4
1732489320000|2024-11-24 23:02:00|515.36|513.46|515.4|513.5|515.4|513.5|515.36|513.46|5
1732489330000|2024-11-24 23:02:10|515.41|513.51|515.59|513.69|515.59|513.69|515.41|513.51|19
1732489340000|2024-11-24 23:02:20|515.6|513.7|515.75|513.85|515.75|513.85|515.6|513.7|16
1732489350000|2024-11-24 23:02:30|515.76|513.86|515.87|513.97|515.87|513.97|515.76|513.86|12
1732489360000|2024-11-24 23:02:40|515.88|513.98|516.1|514.2|516.1|514.2|515.88|513.98|20
1732489370000|2024-11-24 23:02:50|515.93|514.03|516.11|514.21|516.11|514.21|515.93|514.03|7
1732489380000|2024-11-24 23:03:00|516.09|514.19|516.24|514.34|516.24|514.34|515.93|514.03|13
1732489390000|2024-11-24 23:03:10|516.23|514.33|516.03|514.13|516.23|514.33|515.93|514.03|12
1732489400000|2024-11-24 23:03:20|516.04|514.14|516.44|514.54|516.44|514.54|516.04|514.14|27
1732489410000|2024-11-24 23:03:30|516.45|514.55|516.78|514.88|516.78|514.88|516.45|514.55|25
1732489420000|2024-11-24 23:03:40|516.79|514.89|516.62|514.72|516.79|514.89|515.96|514.06|6
1732489430000|2024-11-24 23:03:50|516.63|514.73|516.64|514.74|516.64|514.74|516.54|514.64|13
1732489440000|2024-11-24 23:04:00|516.65|514.75|516.52|514.62|516.71|514.81|516.5|514.6|19
1732489450000|2024-11-24 23:04:10|516.53|514.63|516.54|514.64|516.55|514.65|516.53|514.63|6
1732489460000|2024-11-24 23:04:20|516.55|514.65|516.62|514.72|516.62|514.72|516.55|514.65|8
1732489470000|2024-11-24 23:04:30|516.63|514.73|516.72|514.82|516.72|514.82|516.63|514.73|10
1732489480000|2024-11-24 23:04:40|516.73|514.83|516.79|514.89|516.79|514.89|516.73|514.83|7
1732489490000|2024-11-24 23:04:50|516.8|514.9|516.88|514.98|516.88|514.98|516.8|514.9|11
1732489500000|2024-11-24 23:05:00|516.89|514.99|516.5|514.6|516.92|515.02|516.36|514.46|17
1732489510000|2024-11-24 23:05:10|516.28|514.38|516.39|514.49|516.39|514.49|516.28|514.38|12
1732489520000|2024-11-24 23:05:20|516.4|514.5|516.46|514.56|516.46|514.56|516.4|514.5|7
1732489530000|2024-11-24 23:05:30|516.47|514.57|516.62|514.72|516.62|514.72|516.47|514.57|16
1732489540000|2024-11-24 23:05:40|516.63|514.73|516.75|514.85|516.75|514.85|516.63|514.73|15
1732489550000|2024-11-24 23:05:50|516.76|514.86|516.83|514.93|516.83|514.93|516.76|514.86|11
1732489560000|2024-11-24 23:06:00|516.81|514.91|516.8|514.9|516.81|514.91|516.74|514.84|18
1732489570000|2024-11-24 23:06:10|516.82|514.92|516.94|515.04|516.94|515.04|516.82|514.92|6
1732489580000|2024-11-24 23:06:20|516.95|515.05|516.99|515.09|516.99|515.09|516.95|515.05|5
1732489590000|2024-11-24 23:06:30|516.97|515.07|517.02|515.12|517.02|515.12|516.9|515|14
1732489600000|2024-11-24 23:06:40|517.03|515.13|516.96|515.06|517.04|515.14|516.87|514.97|13
1732489610000|2024-11-24 23:06:50|516.97|515.07|517.02|515.12|517.02|515.12|516.97|515.07|8
1732489620000|2024-11-24 23:07:00|517.01|515.11|517.02|515.12|517.02|515.12|516.91|515.01|15
1732489630000|2024-11-24 23:07:10|517.03|515.13|516.99|515.09|517.03|515.13|516.92|515.02|8
1732489640000|2024-11-24 23:07:20|517|515.1|516.89|514.99|517.03|515.13|516.88|514.98|7
1732489650000|2024-11-24 23:07:30|516.9|515|517.07|515.17|517.07|515.17|516.9|515|18
1732489660000|2024-11-24 23:07:40|517.08|515.18|517.15|515.25|517.15|515.25|517.08|515.18|8
1732489670000|2024-11-24 23:07:50|517.16|515.26|517.2|515.3|517.2|515.3|517.16|515.26|5
1732489680000|2024-11-24 23:08:00|517.21|515.31|517.31|515.41|517.31|515.41|517.21|515.31|11
1732489690000|2024-11-24 23:08:10|517.3|515.4|517.15|515.25|517.35|515.45|517.09|515.19|19
1732489700000|2024-11-24 23:08:20|517.16|515.26|517.18|515.28|517.18|515.28|517.15|515.25|9
1732489710000|2024-11-24 23:08:30|517.15|515.25|517.18|515.28|517.18|515.28|517.11|515.21|9
1732489720000|2024-11-24 23:08:40|517.19|515.29|517.22|515.32|517.22|515.32|517.19|515.29|8
1732489730000|2024-11-24 23:08:50|517.23|515.33|517.25|515.35|517.25|515.35|517.23|515.33|3
1732489740000|2024-11-24 23:09:00|517.26|515.36|517.2|515.3|517.26|515.36|517.14|515.24|8
1732489750000|2024-11-24 23:09:10|517.21|515.31|517.16|515.26|517.22|515.32|517.14|515.24|5
1732489760000|2024-11-24 23:09:20|517.17|515.27|517.24|515.34|517.24|515.34|517.17|515.27|8
1732489770000|2024-11-24 23:09:30|517.25|515.35|517.11|515.21|517.27|515.37|517.06|515.16|6
1732489780000|2024-11-24 23:09:40|517.06|515.16|516.84|514.94|517.06|515.16|516.83|514.93|11
1732489790000|2024-11-24 23:09:50|516.85|514.95|516.95|515.05|516.95|515.05|516.85|514.95|11
1732489800000|2024-11-24 23:10:00|516.96|515.06|516.85|514.95|516.97|515.07|516.82|514.92|8
1732489810000|2024-11-24 23:10:10|516.86|514.96|516.87|514.97|516.88|514.98|516.86|514.96|6
1732489820000|2024-11-24 23:10:20|516.71|514.81|516.83|514.93|516.83|514.93|516.71|514.81|8
1732489830000|2024-11-24 23:10:30|516.84|514.94|516.39|514.49|516.85|514.95|516.36|514.46|12
1732489840000|2024-11-24 23:10:40|516.4|514.5|516.11|514.21|516.4|514.5|515.97|514.07|18
1732489850000|2024-11-24 23:10:50|516.12|514.22|516.25|514.35|516.25|514.35|516.12|514.22|10
1732489860000|2024-11-24 23:11:00|516.26|514.36|516.37|514.47|516.37|514.47|516.26|514.36|15
1732489870000|2024-11-24 23:11:10|516.38|514.48|516.27|514.37|516.38|514.48|516.19|514.29|14
1732489880000|2024-11-24 23:11:20|516.28|514.38|516.42|514.52|516.42|514.52|516.28|514.38|15
1732489890000|2024-11-24 23:11:30|516.41|514.51|516.56|514.66|516.56|514.66|516.41|514.51|16
1732489900000|2024-11-24 23:11:40|516.57|514.67|516.52|514.62|516.62|514.72|516.51|514.61|9
1732489910000|2024-11-24 23:11:50|516.45|514.55|516.29|514.39|516.48|514.58|516.29|514.39|9
1732489920000|2024-11-24 23:12:00|516.2|514.3|516.29|514.39|516.29|514.39|516.2|514.3|10
1732489930000|2024-11-24 23:12:10|516.3|514.4|516.46|514.56|516.46|514.56|516.3|514.4|17
1732489940000|2024-11-24 23:12:20|516.47|514.57|516.44|514.54|516.47|514.57|516.31|514.41|13
1732489950000|2024-11-24 23:12:30|516.45|514.55|516.56|514.66|516.56|514.66|516.44|514.54|16
1732489960000|2024-11-24 23:12:40|516.57|514.67|516.69|514.79|516.69|514.79|516.57|514.67|14
1732489970000|2024-11-24 23:12:50|516.7|514.8|516.81|514.91|516.81|514.91|516.7|514.8|12
1732489980000|2024-11-24 23:13:00|516.82|514.92|516.82|514.92|516.82|514.92|516.76|514.86|8
1732489990000|2024-11-24 23:13:10|516.83|514.93|516.95|515.05|516.95|515.05|516.83|514.93|13
1732490000000|2024-11-24 23:13:20|516.96|515.06|517.09|515.19|517.09|515.19|516.96|515.06|14
1732490010000|2024-11-24 23:13:30|517.1|515.2|517.12|515.22|517.13|515.23|517.1|515.2|7
1732490020000|2024-11-24 23:13:40|517.13|515.23|517.23|515.33|517.23|515.33|517.13|515.23|11
1732490030000|2024-11-24 23:13:50|517.24|515.34|517.13|515.23|517.29|515.39|517.13|515.23|10
1732490040000|2024-11-24 23:14:00|517.08|515.18|516.92|515.02|517.14|515.24|516.88|514.98|11
1732490050000|2024-11-24 23:14:10|516.93|515.03|516.54|514.64|516.93|515.03|516.53|514.63|8
1732490060000|2024-11-24 23:14:20|516.55|514.65|516.58|514.68|516.58|514.68|516.47|514.57|12
1732490070000|2024-11-24 23:14:30|516.59|514.69|516.7|514.8|516.7|514.8|516.59|514.69|12
1732490080000|2024-11-24 23:14:40|516.71|514.81|516.84|514.94|516.84|514.94|516.71|514.81|14
1732490090000|2024-11-24 23:14:50|516.85|514.95|516.88|514.98|516.88|514.98|516.85|514.95|4
1732490100000|2024-11-24 23:15:00|516.89|514.99|516.81|514.91|516.89|514.99|516.77|514.87|6
1732490110000|2024-11-24 23:15:10|516.82|514.92|516.78|514.88|516.84|514.94|516.74|514.84|11
1732490120000|2024-11-24 23:15:20|516.79|514.89|516.83|514.93|516.83|514.93|516.79|514.89|5
1732490680000|2024-11-24 23:24:40|516.99|515.09|516.86|514.96|517.02|515.12|516.86|514.96|8
1732490690000|2024-11-24 23:24:50|516.85|514.95|516.8|514.9|516.85|514.95|516.78|514.88|10
1732490700000|2024-11-24 23:25:00|516.88|514.98|516.83|514.93|516.95|515.05|516.83|514.93|12
1732490710000|2024-11-24 23:25:10|516.82|514.92|516.61|514.71|516.82|514.92|516.6|514.7|12
1732490720000|2024-11-24 23:25:20|516.6|514.7|516.63|514.73|516.63|514.73|516.51|514.61|12
1732490730000|2024-11-24 23:25:30|516.79|514.89|516.75|514.85|516.79|514.89|516.75|514.85|5
1732490740000|2024-11-24 23:25:40|516.74|514.84|516.51|514.61|516.74|514.84|516.21|514.31|13
1732490750000|2024-11-24 23:25:50|516.5|514.6|516.38|514.48|516.5|514.6|516.38|514.48|12
1732490760000|2024-11-24 23:26:00|516.4|514.5|516.8|514.9|516.8|514.9|516.4|514.5|12
1732490770000|2024-11-24 23:26:10|517.08|515.18|517.46|515.56|517.47|515.57|516.83|514.93|15
1732490780000|2024-11-24 23:26:20|517.48|515.58|517.46|515.56|517.48|515.58|517.46|515.56|9
1732490790000|2024-11-24 23:26:30|517.47|515.57|517.38|515.48|517.48|515.58|517.38|515.48|6
1732490800000|2024-11-24 23:26:40|517.39|515.49|517.42|515.52|517.44|515.54|517.38|515.48|8
1732490810000|2024-11-24 23:26:50|517.43|515.53|517.39|515.49|517.43|515.53|517.37|515.47|6
1732490820000|2024-11-24 23:27:00|517.35|515.45|517.93|516.03|517.93|516.03|517.35|515.45|16
1732490830000|2024-11-24 23:27:10|517.94|516.04|517.88|515.98|518.01|516.11|517.88|515.98|13
1732490840000|2024-11-24 23:27:20|517.91|516.01|518.01|516.11|518.02|516.12|517.89|515.99|16
1732490850000|2024-11-24 23:27:30|518|516.1|518.16|516.26|518.2|516.3|517.98|516.08|17
1732490860000|2024-11-24 23:27:40|518.17|516.27|518.53|516.63|518.77|516.87|518.17|516.27|19
1732490870000|2024-11-24 23:27:50|518.54|516.64|518.48|516.58|518.54|516.64|518.48|516.58|9
1732490880000|2024-11-24 23:28:00|518.46|516.56|518.66|516.76|518.66|516.76|518.46|516.56|9
1732490890000|2024-11-24 23:28:10|518.67|516.77|518.95|517.05|518.97|517.07|518.67|516.77|19
1732490900000|2024-11-24 23:28:20|518.93|517.03|518.95|517.05|518.95|517.05|518.93|517.03|5
1732490910000|2024-11-24 23:28:30|518.99|517.09|518.91|517.01|518.99|517.09|518.91|517.01|11
1732490920000|2024-11-24 23:28:40|518.93|517.03|518.74|516.84|518.93|517.03|518.74|516.84|7
1732490930000|2024-11-24 23:28:50|518.73|516.83|518.71|516.81|518.73|516.83|518.71|516.81|5
1732490940000|2024-11-24 23:29:00|518.74|516.84|518.8|516.9|518.8|516.9|518.71|516.81|7
1732490950000|2024-11-24 23:29:10|518.78|516.88|518.8|516.9|518.8|516.9|518.78|516.88|4
1732490960000|2024-11-24 23:29:20|518.79|516.89|519.03|517.13|519.04|517.14|518.78|516.88|10
1732490970000|2024-11-24 23:29:30|519.04|517.14|519.04|517.14|519.04|517.14|519.04|517.14|1
1732490980000|2024-11-24 23:29:40|519.1|517.2|519.23|517.33|519.24|517.34|519.1|517.2|5
1732490990000|2024-11-24 23:29:50|519.21|517.31|519.23|517.33|519.24|517.34|519.21|517.31|7
1732491000000|2024-11-24 23:30:00|519.22|517.32|519.01|517.11|519.22|517.32|519|517.1|8
1732491010000|2024-11-24 23:30:10|519.02|517.12|519.03|517.13|519.04|517.14|519|517.1|8
1732491020000|2024-11-24 23:30:20|518.99|517.09|518.41|516.51|518.99|517.09|518.41|516.51|10
1732491030000|2024-11-24 23:30:30|518.4|516.5|518.38|516.48|518.41|516.51|518.38|516.48|7
1732491040000|2024-11-24 23:30:40|518.4|516.5|518.46|516.56|518.46|516.56|518.37|516.47|10
1732491050000|2024-11-24 23:30:50|518.47|516.57|518.4|516.5|518.48|516.58|518.4|516.5|4
1732491060000|2024-11-24 23:31:00|518.38|516.48|518.32|516.42|518.38|516.48|518.27|516.37|10
1732491070000|2024-11-24 23:31:10|518.31|516.41|518.5|516.6|518.53|516.63|518.31|516.41|6
1732491080000|2024-11-24 23:31:20|518.51|516.61|518.82|516.92|518.83|516.93|518.51|516.61|11
1732491090000|2024-11-24 23:31:30|518.84|516.94|518.9|517|518.9|517|518.84|516.94|9
1732491100000|2024-11-24 23:31:40|518.89|516.99|518.8|516.9|518.89|516.99|518.8|516.9|4
1732491110000|2024-11-24 23:31:50|518.67|516.77|518.7|516.8|518.7|516.8|518.67|516.77|6
1732491120000|2024-11-24 23:32:00|518.64|516.74|518.38|516.48|518.7|516.8|518.36|516.46|15
1732491130000|2024-11-24 23:32:10|518.4|516.5|518.27|516.37|518.4|516.5|518.27|516.37|14
1732491140000|2024-11-24 23:32:20|518.26|516.36|517.57|515.67|518.26|516.36|517.54|515.64|15
1732491150000|2024-11-24 23:32:30|517.58|515.68|517.79|515.89|517.89|515.99|517.58|515.68|16
1732491160000|2024-11-24 23:32:40|517.75|515.85|517.6|515.7|517.75|515.85|517.58|515.68|11
1732491170000|2024-11-24 23:32:50|517.59|515.69|517.15|515.25|517.59|515.69|517.15|515.25|11
1732491180000|2024-11-24 23:33:00|517.1|515.2|517.17|515.27|517.17|515.27|517.1|515.2|11
1732491190000|2024-11-24 23:33:10|517.16|515.26|516.64|514.74|517.16|515.26|516.64|514.74|12
1732491200000|2024-11-24 23:33:20|516.63|514.73|516.65|514.75|516.66|514.76|516.62|514.72|8
1732491210000|2024-11-24 23:33:30|516.67|514.77|517.26|515.36|517.26|515.36|516.67|514.77|20
1732491220000|2024-11-24 23:33:40|517.27|515.37|517.47|515.57|517.47|515.57|517.27|515.37|17
1732491230000|2024-11-24 23:33:50|517.46|515.56|517.45|515.55|517.46|515.56|517.45|515.55|2
1732491240000|2024-11-24 23:34:00|517.46|515.56|517.99|516.09|517.99|516.09|517.46|515.56|12
1732491250000|2024-11-24 23:34:10|518|516.1|518.04|516.14|518.05|516.15|517.99|516.09|15
1732491260000|2024-11-24 23:34:20|518.03|516.13|518.24|516.34|518.24|516.34|518.03|516.13|11
1732491270000|2024-11-24 23:34:30|518.22|516.32|518.45|516.55|518.45|516.55|518.22|516.32|13
1732491280000|2024-11-24 23:34:40|518.47|516.57|518.35|516.45|518.47|516.57|518.26|516.36|9
1732491290000|2024-11-24 23:34:50|518.34|516.44|518.12|516.22|518.34|516.44|518.07|516.17|14
1732491300000|2024-11-24 23:35:00|518.14|516.24|517.78|515.88|518.14|516.24|517.78|515.88|12
1732491310000|2024-11-24 23:35:10|517.5|515.6|517.62|515.72|517.69|515.79|517.5|515.6|15
1732491320000|2024-11-24 23:35:20|517.61|515.71|517.46|515.56|517.61|515.71|517.44|515.54|10
1732491330000|2024-11-24 23:35:30|517.45|515.55|516.89|514.99|517.45|515.55|516.86|514.96|20
1732491340000|2024-11-24 23:35:40|516.82|514.92|516.79|514.89|516.84|514.94|516.78|514.88|7
1732491350000|2024-11-24 23:35:50|516.78|514.88|516.39|514.49|516.78|514.88|516.38|514.48|10
1732491360000|2024-11-24 23:36:00|516.4|514.5|516.67|514.77|516.68|514.78|516.4|514.5|19
1732491370000|2024-11-24 23:36:10|516.66|514.76|516.36|514.46|516.66|514.76|516.36|514.46|20
1732491380000|2024-11-24 23:36:20|516.35|514.45|516.14|514.24|516.38|514.48|516.13|514.23|11
1732491390000|2024-11-24 23:36:30|516.15|514.25|516.25|514.35|516.28|514.38|516.15|514.25|10
1732491400000|2024-11-24 23:36:40|516.28|514.38|516.19|514.29|516.28|514.38|516.17|514.27|8
1732491410000|2024-11-24 23:36:50|516.08|514.18|515.76|513.86|516.08|514.18|515.75|513.85|11
1732491420000|2024-11-24 23:37:00|515.75|513.85|516.33|514.43|516.36|514.46|515.72|513.82|22
1732491430000|2024-11-24 23:37:10|516.31|514.41|515.98|514.08|516.33|514.43|515.94|514.04|15
1732491440000|2024-11-24 23:37:20|516|514.1|516.32|514.42|516.33|514.43|515.98|514.08|16
1732491450000|2024-11-24 23:37:30|516.33|514.43|516.52|514.62|516.56|514.66|516.33|514.43|12
1732491460000|2024-11-24 23:37:40|516.53|514.63|516.61|514.71|516.61|514.71|516.53|514.63|11
1732491470000|2024-11-24 23:37:50|516.62|514.72|517|515.1|517|515.1|516.62|514.72|12
1732491480000|2024-11-24 23:38:00|517.01|515.11|517.45|515.55|517.48|515.58|517.01|515.11|17
1732491490000|2024-11-24 23:38:10|517.36|515.46|516.99|515.09|517.36|515.46|516.95|515.05|13
1732491500000|2024-11-24 23:38:20|516.96|515.06|516.65|514.75|516.96|515.06|516.6|514.7|18
1732491510000|2024-11-24 23:38:30|516.64|514.74|516.47|514.57|516.64|514.74|516.44|514.54|18
1732491520000|2024-11-24 23:38:40|516.48|514.58|516.4|514.5|516.51|514.61|516.4|514.5|10
1732491530000|2024-11-24 23:38:50|516.39|514.49|516.23|514.33|516.4|514.5|516.16|514.26|12
1732491540000|2024-11-24 23:39:00|516.22|514.32|516.44|514.54|516.44|514.54|516.22|514.32|14
1732491550000|2024-11-24 23:39:10|516.47|514.57|516.17|514.27|516.47|514.57|516.17|514.27|17
1732491560000|2024-11-24 23:39:20|516.16|514.26|515.87|513.97|516.16|514.26|515.87|513.97|8
1732491570000|2024-11-24 23:39:30|515.6|513.7|515.9|514|515.93|514.03|515.6|513.7|18
1732491580000|2024-11-24 23:39:40|515.91|514.01|515.11|513.21|515.91|514.01|515.08|513.18|15
1732491590000|2024-11-24 23:39:50|514.97|513.07|514.79|512.89|514.97|513.07|514.66|512.76|15
1732491600000|2024-11-24 23:40:00|514.78|512.88|514.27|512.37|514.8|512.9|514.25|512.35|23
1732491610000|2024-11-24 23:40:10|514.26|512.36|514.32|512.42|514.32|512.42|514.26|512.36|13
1732491620000|2024-11-24 23:40:20|514.51|512.61|514.27|512.37|514.52|512.62|514.23|512.33|12
1732491630000|2024-11-24 23:40:30|514.28|512.38|514.12|512.22|514.32|512.42|514.11|512.21|19
1732491640000|2024-11-24 23:40:40|514.11|512.21|514.06|512.16|514.12|512.22|514.06|512.16|11
1732491650000|2024-11-24 23:40:50|514.05|512.15|513.92|512.02|514.06|512.16|513.89|511.99|17
1732491660000|2024-11-24 23:41:00|514.07|512.17|514.4|512.5|514.4|512.5|514.02|512.12|16
1732491670000|2024-11-24 23:41:10|514.32|512.42|514.4|512.5|514.41|512.51|514.32|512.42|9
1732491680000|2024-11-24 23:41:20|514.41|512.51|514.48|512.58|514.48|512.58|514.41|512.51|13
1732491690000|2024-11-24 23:41:30|514.49|512.59|514.61|512.71|514.67|512.77|514.43|512.53|16
1732491700000|2024-11-24 23:41:40|514.74|512.84|514.81|512.91|514.81|512.91|514.74|512.84|13
1732491710000|2024-11-24 23:41:50|514.82|512.92|514.96|513.06|514.96|513.06|514.82|512.92|9
1732491720000|2024-11-24 23:42:00|514.97|513.07|515.07|513.17|515.09|513.19|514.81|512.91|18
1732491730000|2024-11-24 23:42:10|515.08|513.18|515.31|513.41|515.35|513.45|515.08|513.18|13
1732491740000|2024-11-24 23:42:20|515.32|513.42|515.53|513.63|515.53|513.63|515.31|513.41|9
1732491750000|2024-11-24 23:42:30|515.52|513.62|515.43|513.53|515.52|513.62|515.43|513.53|14
1732491760000|2024-11-24 23:42:40|515.36|513.46|515.3|513.4|515.36|513.46|515.27|513.37|7
1732491770000|2024-11-24 23:42:50|515.34|513.44|515.21|513.31|515.36|513.46|515.21|513.31|11
1732491780000|2024-11-24 23:43:00|515.2|513.3|515.41|513.51|515.41|513.51|515.2|513.3|11
1732491790000|2024-11-24 23:43:10|515.42|513.52|515.58|513.68|515.61|513.71|515.42|513.52|11
1732491800000|2024-11-24 23:43:20|515.59|513.69|515.56|513.66|515.63|513.73|515.56|513.66|13
1732491810000|2024-11-24 23:43:30|515.47|513.57|515.59|513.69|515.6|513.7|515.47|513.57|5
1732491820000|2024-11-24 23:43:40|515.58|513.68|515.69|513.79|515.7|513.8|515.58|513.68|8
1732491830000|2024-11-24 23:43:50|515.66|513.76|514.86|512.96|515.66|513.76|514.74|512.84|23
1732491840000|2024-11-24 23:44:00|514.87|512.97|514.93|513.03|514.93|513.03|514.8|512.9|15
1732491850000|2024-11-24 23:44:10|514.85|512.95|515.39|513.49|515.39|513.49|514.85|512.95|21
1732491860000|2024-11-24 23:44:20|515.4|513.5|515.54|513.64|515.61|513.71|515.4|513.5|21
1732491870000|2024-11-24 23:44:30|515.57|513.67|515.76|513.86|515.78|513.88|515.57|513.67|10
1732491880000|2024-11-24 23:44:40|515.75|513.85|515.44|513.54|515.78|513.88|515.44|513.54|21
1732491890000|2024-11-24 23:44:50|515.43|513.53|515.29|513.39|515.43|513.53|515.28|513.38|10
1732491900000|2024-11-24 23:45:00|515.28|513.38|515.25|513.35|515.3|513.4|515.25|513.35|9
1732491910000|2024-11-24 23:45:10|515.3|513.4|514.97|513.07|515.3|513.4|514.97|513.07|15
1732491920000|2024-11-24 23:45:20|514.96|513.06|514.39|512.49|514.96|513.06|514.39|512.49|22
1732491930000|2024-11-24 23:45:30|514.38|512.48|513.91|512.01|514.38|512.48|513.75|511.85|20
1732491940000|2024-11-24 23:45:40|513.92|512.02|513.65|511.75|513.99|512.09|513.61|511.71|18
1732491950000|2024-11-24 23:45:50|513.64|511.74|513.71|511.81|513.82|511.92|513.64|511.74|13
1732491960000|2024-11-24 23:46:00|513.72|511.82|513.95|512.05|514.07|512.17|513.72|511.82|17
1732491970000|2024-11-24 23:46:10|513.94|512.04|513.71|511.81|513.94|512.04|513.71|511.81|11
1732491980000|2024-11-24 23:46:20|513.7|511.8|513.63|511.73|513.73|511.83|513.59|511.69|13
1732491990000|2024-11-24 23:46:30|513.64|511.74|513.96|512.06|514.01|512.11|513.63|511.73|14
1732492000000|2024-11-24 23:46:40|513.97|512.07|514.07|512.17|514.09|512.19|513.97|512.07|15
1732492010000|2024-11-24 23:46:50|514.08|512.18|514.21|512.31|514.23|512.33|514.08|512.18|12
1732492020000|2024-11-24 23:47:00|514.13|512.23|513.98|512.08|514.19|512.29|513.98|512.08|9
1732492030000|2024-11-24 23:47:10|513.99|512.09|513.99|512.09|514|512.1|513.95|512.05|12
1732492040000|2024-11-24 23:47:20|514|512.1|514.39|512.49|514.39|512.49|513.99|512.09|17
1732492050000|2024-11-24 23:47:30|514.37|512.47|514.63|512.73|514.63|512.73|514.37|512.47|19
1732492060000|2024-11-24 23:47:40|514.85|512.95|514.94|513.04|514.96|513.06|514.63|512.73|16
1732492070000|2024-11-24 23:47:50|514.95|513.05|515.07|513.17|515.07|513.17|514.95|513.05|9
1732492080000|2024-11-24 23:48:00|515.08|513.18|515.59|513.69|515.61|513.71|515.08|513.18|19
1732492090000|2024-11-24 23:48:10|515.56|513.66|515.59|513.69|515.78|513.88|515.51|513.61|19
1732492100000|2024-11-24 23:48:20|515.6|513.7|515.5|513.6|515.6|513.7|515.5|513.6|17
1732492110000|2024-11-24 23:48:30|515.51|513.61|515.8|513.9|515.8|513.9|515.51|513.61|15
1732492120000|2024-11-24 23:48:40|515.81|513.91|515.88|513.98|515.88|513.98|515.78|513.88|14
1732492130000|2024-11-24 23:48:50|515.89|513.99|516.24|514.34|516.26|514.36|515.89|513.99|14
1732492140000|2024-11-24 23:49:00|516.23|514.33|516.12|514.22|516.23|514.33|516.01|514.11|16
1732492150000|2024-11-24 23:49:10|516.06|514.16|515.7|513.8|516.06|514.16|515.61|513.71|19
1732492160000|2024-11-24 23:49:20|515.69|513.79|515.71|513.81|515.71|513.81|515.67|513.77|14
1732492170000|2024-11-24 23:49:30|515.72|513.82|515.71|513.81|515.83|513.93|515.71|513.81|17
1732492180000|2024-11-24 23:49:40|515.7|513.8|515.51|513.61|515.7|513.8|515.51|513.61|12
1732492190000|2024-11-24 23:49:50|515.5|513.6|515.33|513.43|515.5|513.6|515.33|513.43|9
1732492200000|2024-11-24 23:50:00|515.32|513.42|515.26|513.36|515.36|513.46|515.24|513.34|16
1732492210000|2024-11-24 23:50:10|515.2|513.3|515.61|513.71|515.61|513.71|515.17|513.27|19
1732492220000|2024-11-24 23:50:20|515.62|513.72|515.9|513.8|515.9|513.8|515.62|513.62|20
1732492230000|2024-11-24 23:50:30|515.91|513.81|516.21|514.11|516.21|514.11|515.91|513.81|16
1732492240000|2024-11-24 23:50:40|516.22|514.12|516.48|514.38|516.49|514.39|516.19|514.09|14
1732492250000|2024-11-24 23:50:50|516.49|514.39|516.59|514.49|516.59|514.49|516.48|514.38|13
1732492260000|2024-11-24 23:51:00|516.6|514.5|516.71|514.61|516.75|514.65|516.59|514.49|8
1732492270000|2024-11-24 23:51:10|516.72|514.62|516.78|514.68|516.78|514.68|516.62|514.52|20
1732492280000|2024-11-24 23:51:20|516.79|514.69|516.78|514.68|516.8|514.7|516.77|514.67|10
1732492290000|2024-11-24 23:51:30|516.77|514.67|516.68|514.58|516.85|514.75|516.68|514.58|11
1732492300000|2024-11-24 23:51:40|516.88|514.78|516.86|514.76|516.91|514.81|516.81|514.71|18
1732492310000|2024-11-24 23:51:50|516.87|514.77|517|514.9|517.03|514.93|516.85|514.75|17
1732492320000|2024-11-24 23:52:00|516.92|514.82|517.01|514.91|517.01|514.91|516.91|514.81|14
1732492330000|2024-11-24 23:52:10|517.02|514.92|517.38|515.28|517.38|515.28|517.02|514.92|18
1732492340000|2024-11-24 23:52:20|517.45|515.35|517.41|515.31|517.49|515.39|517.41|515.31|11
1732492350000|2024-11-24 23:52:30|517.4|515.3|517.39|515.29|517.43|515.33|517.39|515.29|5
1732492360000|2024-11-24 23:52:40|517.4|515.3|517.59|515.49|517.61|515.51|517.4|515.3|4
1732492370000|2024-11-24 23:52:50|517.51|515.41|517.28|515.18|517.52|515.42|517.28|515.18|16
1732492380000|2024-11-24 23:53:00|517.21|515.11|517.02|514.92|517.23|515.13|517.01|514.91|14
1732492390000|2024-11-24 23:53:10|516.99|514.89|516.75|514.65|516.99|514.89|516.7|514.6|12
1732492400000|2024-11-24 23:53:20|516.76|514.66|516.76|514.66|516.89|514.79|516.73|514.63|15
1732492410000|2024-11-24 23:53:30|516.75|514.65|516.77|514.67|516.77|514.67|516.74|514.64|7
1732492420000|2024-11-24 23:53:40|516.78|514.68|517|514.9|517|514.9|516.78|514.68|11
1732492430000|2024-11-24 23:53:50|517.01|514.91|516.9|514.8|517.02|514.92|516.9|514.8|7
1732492440000|2024-11-24 23:54:00|516.89|514.79|516.98|514.88|516.98|514.88|516.87|514.77|14
1732492450000|2024-11-24 23:54:10|516.97|514.87|516.21|514.11|516.97|514.87|516.21|514.11|15
1732492460000|2024-11-24 23:54:20|516.22|514.12|516.23|514.13|516.25|514.15|516.22|514.12|11
1732492470000|2024-11-24 23:54:30|516.16|514.06|516.04|513.94|516.17|514.07|516.04|513.94|10
1732492480000|2024-11-24 23:54:40|516.03|513.93|516.06|513.96|516.08|513.98|516.03|513.93|10
1732492490000|2024-11-24 23:54:50|516|513.9|515.98|513.88|516|513.9|515.96|513.86|9
1732492500000|2024-11-24 23:55:00|515.97|513.87|516.32|514.22|516.33|514.23|515.97|513.87|19
1732492510000|2024-11-24 23:55:10|516.33|514.23|516.56|514.46|516.56|514.46|516.32|514.22|14
1732492520000|2024-11-24 23:55:20|516.55|514.45|516.66|514.56|516.66|514.56|516.54|514.44|12
1732492530000|2024-11-24 23:55:30|516.63|514.53|516.45|514.35|516.67|514.57|516.45|514.35|11
1732492540000|2024-11-24 23:55:40|516.46|514.36|516.29|514.19|516.52|514.42|516.29|514.19|15
1732492550000|2024-11-24 23:55:50|516.26|514.16|516.02|513.92|516.26|514.16|516.02|513.92|12
1732492560000|2024-11-24 23:56:00|516.03|513.93|516.02|513.92|516.05|513.95|516.01|513.91|8
1732492570000|2024-11-24 23:56:10|516|513.9|515.84|513.74|516|513.9|515.82|513.72|12
1732492580000|2024-11-24 23:56:20|515.85|513.75|515.83|513.73|515.85|513.75|515.79|513.69|6
1732492590000|2024-11-24 23:56:30|515.84|513.74|515.86|513.76|515.97|513.87|515.83|513.73|11
1732492600000|2024-11-24 23:56:40|515.88|513.78|515.76|513.66|515.88|513.78|515.76|513.66|7
1732492610000|2024-11-24 23:56:50|515.75|513.65|515.72|513.62|515.75|513.65|515.72|513.62|4
1732492620000|2024-11-24 23:57:00|515.77|513.67|515.69|513.59|515.77|513.67|515.68|513.58|12
1732492630000|2024-11-24 23:57:10|515.87|513.77|515.7|513.6|515.87|513.77|515.7|513.6|7
1732492640000|2024-11-24 23:57:20|515.69|513.59|515.68|513.58|515.69|513.59|515.65|513.55|7
1732492650000|2024-11-24 23:57:30|515.69|513.59|515.61|513.51|515.72|513.62|515.61|513.51|11
1732492660000|2024-11-24 23:57:40|515.6|513.5|515.6|513.5|515.62|513.52|515.56|513.46|7
1732492670000|2024-11-24 23:57:50|515.61|513.51|515.96|513.86|515.96|513.86|515.61|513.51|15
1732492680000|2024-11-24 23:58:00|515.88|513.78|515.95|513.85|515.98|513.88|515.88|513.78|16
1732492690000|2024-11-24 23:58:10|515.96|513.86|515.74|513.64|515.96|513.86|515.74|513.64|10
1732492700000|2024-11-24 23:58:20|515.76|513.66|515.82|513.72|515.82|513.72|515.71|513.61|16
1732492710000|2024-11-24 23:58:30|515.83|513.73|515.98|513.88|515.99|513.89|515.83|513.73|9
1732492720000|2024-11-24 23:58:40|515.99|513.89|515.9|513.8|516.02|513.92|515.9|513.8|10
1732492730000|2024-11-24 23:58:50|515.91|513.81|516.06|513.96|516.06|513.96|515.9|513.8|12
1732492740000|2024-11-24 23:59:00|516.07|513.97|516.11|514.01|516.11|514.01|516.07|513.97|5
1732492750000|2024-11-24 23:59:10|516.16|514.06|516.27|514.17|516.29|514.19|516.16|514.06|17
1732492760000|2024-11-24 23:59:20|516.28|514.18|516.21|514.11|516.28|514.18|516.18|514.08|7
1732492770000|2024-11-24 23:59:30|516.22|514.12|516.75|514.65|516.75|514.65|516.22|514.12|12
1732492780000|2024-11-24 23:59:40|516.76|514.66|516.75|514.65|516.79|514.69|516.75|514.65|7
1732492790000|2024-11-24 23:59:50|516.74|514.64|516.81|514.71|516.81|514.71|516.74|514.64|9
1732492800000|2024-11-25 00:00:00|516.82|514.72|517|514.9|517.05|514.95|516.82|514.72|13
1732492810000|2024-11-25 00:00:10|517.05|514.95|516.55|514.45|517.05|514.95|516.55|514.45|15
1732492820000|2024-11-25 00:00:20|516.54|514.44|516.09|513.99|516.54|514.44|516.08|513.98|14
1732492830000|2024-11-25 00:00:30|516.08|513.98|515.76|513.66|516.1|514|515.76|513.66|14
1732492840000|2024-11-25 00:00:40|515.75|513.65|515.19|513.09|515.75|513.65|515.17|513.07|23
1732492850000|2024-11-25 00:00:50|515.16|513.06|515.46|513.36|515.46|513.36|514.8|512.7|26
1732492860000|2024-11-25 00:01:00|515.47|513.37|515.73|513.63|515.74|513.64|515.43|513.33|13
1732492870000|2024-11-25 00:01:10|515.74|513.64|515.13|513.03|515.74|513.64|515.03|512.93|26
1732492880000|2024-11-25 00:01:20|515.14|513.04|514.88|512.78|515.14|513.04|514.82|512.72|16
1732492890000|2024-11-25 00:01:30|514.81|512.71|514.4|512.3|514.83|512.73|514.4|512.3|19
1732492900000|2024-11-25 00:01:40|514.39|512.29|514.39|512.29|514.46|512.36|514.39|512.29|12
1732492910000|2024-11-25 00:01:50|514.35|512.25|514.17|512.07|514.35|512.25|514.17|512.07|9
1732492920000|2024-11-25 00:02:00|514.18|512.08|514.35|512.25|514.42|512.32|514.18|512.08|13
1732492930000|2024-11-25 00:02:10|514.4|512.3|514.27|512.17|514.4|512.3|514.21|512.11|15
1732492940000|2024-11-25 00:02:20|514.26|512.16|514.2|512.1|514.26|512.16|514.15|512.05|13
1732492950000|2024-11-25 00:02:30|514.19|512.09|514.02|511.92|514.19|512.09|513.89|511.79|23
1732492960000|2024-11-25 00:02:40|514.03|511.93|514.14|512.04|514.14|512.04|513.94|511.84|14
1732492970000|2024-11-25 00:02:50|514.15|512.05|514.02|511.92|514.43|512.33|513.99|511.89|20
1732492980000|2024-11-25 00:03:00|514.03|511.93|513.62|511.52|514.05|511.95|513.62|511.52|13
1732492990000|2024-11-25 00:03:10|513.63|511.53|513.44|511.34|513.63|511.53|513.44|511.34|18
1732493000000|2024-11-25 00:03:20|513.36|511.26|512.82|510.72|513.36|511.26|512.77|510.67|20
1732493010000|2024-11-25 00:03:30|512.79|510.69|512.13|510.03|512.79|510.69|512.13|510.03|20
1732493020000|2024-11-25 00:03:40|512.14|510.04|512.14|510.04|512.17|510.07|512.09|509.99|10
1732493030000|2024-11-25 00:03:50|511.98|509.88|511.65|509.55|511.99|509.89|511.61|509.51|15
1732493040000|2024-11-25 00:04:00|511.66|509.56|511.83|509.73|511.83|509.73|511.66|509.56|18
1732493050000|2024-11-25 00:04:10|511.82|509.72|511.75|509.65|511.92|509.82|511.74|509.64|14
1732493060000|2024-11-25 00:04:20|511.76|509.66|511.93|509.83|511.93|509.83|511.73|509.63|21
1732493070000|2024-11-25 00:04:30|511.92|509.82|512.17|510.07|512.17|510.07|511.77|509.67|16
1732493080000|2024-11-25 00:04:40|512.18|510.08|512.2|510.1|512.35|510.25|512.15|510.05|17
1732493090000|2024-11-25 00:04:50|512.21|510.11|512.28|510.18|512.28|510.18|512.21|510.11|10
1732493100000|2024-11-25 00:05:00|512.29|510.19|513.51|511.41|513.51|511.41|512.29|510.19|28
1732493110000|2024-11-25 00:05:10|513.64|511.54|513.86|511.76|513.88|511.78|513.64|511.54|13
1732493120000|2024-11-25 00:05:20|513.87|511.77|513.16|511.06|513.91|511.81|513.09|510.99|25
1732493130000|2024-11-25 00:05:30|513.17|511.07|514.16|512.06|514.16|512.06|513.17|511.07|23
1732493140000|2024-11-25 00:05:40|514.15|512.05|514.43|512.33|514.49|512.39|514.15|512.05|12
1732493150000|2024-11-25 00:05:50|514.44|512.34|514.22|512.12|514.47|512.37|514.22|512.12|10
1732493160000|2024-11-25 00:06:00|514.21|512.11|513.03|510.93|514.29|512.19|513.01|510.91|23
1732493170000|2024-11-25 00:06:10|513|510.9|512.92|510.82|513.04|510.94|512.88|510.78|16
1732493180000|2024-11-25 00:06:20|512.93|510.83|512.96|510.86|512.99|510.89|512.93|510.83|15
1732493190000|2024-11-25 00:06:30|512.97|510.87|513.75|511.65|513.75|511.65|512.97|510.87|21
1732493200000|2024-11-25 00:06:40|513.76|511.66|514.58|512.48|514.58|512.48|513.76|511.66|21
1732493210000|2024-11-25 00:06:50|514.6|512.5|514.67|512.57|514.68|512.58|514.6|512.5|9
1732493220000|2024-11-25 00:07:00|514.53|512.43|513.96|511.86|514.53|512.43|513.92|511.82|23
1732493230000|2024-11-25 00:07:10|513.97|511.87|514.18|512.08|514.19|512.09|513.97|511.87|21
1732493240000|2024-11-25 00:07:20|514.19|512.09|514.74|512.64|514.74|512.64|514.19|512.09|26
1732493250000|2024-11-25 00:07:30|514.75|512.65|515.12|513.02|515.12|513.02|514.75|512.65|23
1732493260000|2024-11-25 00:07:40|515.11|513.01|515.27|513.17|515.29|513.19|515.11|513.01|11
1732493270000|2024-11-25 00:07:50|515.28|513.18|514.75|512.65|515.34|513.24|514.75|512.65|21
1732493280000|2024-11-25 00:08:00|514.74|512.64|513.96|511.86|514.78|512.68|513.96|511.86|18
1732493290000|2024-11-25 00:08:10|513.97|511.87|514.14|512.04|514.14|512.04|513.79|511.69|18
1732493300000|2024-11-25 00:08:20|514.12|512.02|514.46|512.36|514.51|512.41|514.12|512.02|23
1732493310000|2024-11-25 00:08:30|514.45|512.35|513.82|511.72|514.45|512.35|513.82|511.72|18
1732493320000|2024-11-25 00:08:40|513.69|511.59|512.1|510|513.69|511.59|512.09|509.99|22
1732493330000|2024-11-25 00:08:50|512.11|510.01|512.66|510.56|512.66|510.56|512.09|509.99|26
1732493340000|2024-11-25 00:09:00|512.67|510.57|512.41|510.31|512.72|510.62|512.39|510.29|21
1732493350000|2024-11-25 00:09:10|512.22|510.12|512.72|510.62|512.76|510.66|512.22|510.12|25
1732493360000|2024-11-25 00:09:20|512.73|510.63|513.24|511.14|513.27|511.17|512.73|510.63|22
1732493370000|2024-11-25 00:09:30|513.26|511.16|513.33|511.23|513.34|511.24|513.21|511.11|13
1732493380000|2024-11-25 00:09:40|513.34|511.24|513.43|511.33|513.43|511.33|513.33|511.23|16
1732493390000|2024-11-25 00:09:50|513.44|511.34|513.58|511.48|513.58|511.48|513.43|511.33|8
1732493400000|2024-11-25 00:10:00|513.59|511.49|514.25|512.15|514.25|512.15|513.59|511.49|18
1732493410000|2024-11-25 00:10:10|514.26|512.16|514.56|512.46|514.56|512.46|514.26|512.16|20
1732493420000|2024-11-25 00:10:20|514.57|512.47|514.91|512.81|514.91|512.81|514.57|512.47|20
1732493430000|2024-11-25 00:10:30|514.93|512.83|515.28|513.18|515.28|513.18|514.93|512.83|17
1732493440000|2024-11-25 00:10:40|515.29|513.19|515.31|513.21|515.36|513.26|515.29|513.19|16
1732493450000|2024-11-25 00:10:50|515.32|513.22|515.06|512.96|515.32|513.22|515.05|512.95|15
1732493460000|2024-11-25 00:11:00|515.07|512.97|515.1|513|515.1|513|514.93|512.83|15
1732493470000|2024-11-25 00:11:10|515.11|513.01|514.75|512.65|515.11|513.01|514.54|512.44|14
1732493480000|2024-11-25 00:11:20|514.85|512.75|514.96|512.86|514.98|512.88|514.85|512.75|11
1732493490000|2024-11-25 00:11:30|514.97|512.87|514.72|512.62|514.97|512.87|514.72|512.62|12
1732493500000|2024-11-25 00:11:40|514.59|512.49|514.55|512.45|514.59|512.49|514.41|512.31|13
1732493510000|2024-11-25 00:11:50|514.56|512.46|514.63|512.53|514.66|512.56|514.56|512.46|11
1732493520000|2024-11-25 00:12:00|514.47|512.37|514.07|511.97|514.59|512.49|514|511.9|18
1732493530000|2024-11-25 00:12:10|513.97|511.87|513.51|511.41|513.98|511.88|513.51|511.41|18
1732493540000|2024-11-25 00:12:20|513.5|511.4|512.85|510.75|513.5|511.4|512.82|510.72|19
1732493550000|2024-11-25 00:12:30|512.86|510.76|513.34|511.24|513.49|511.39|512.86|510.76|26
1732493560000|2024-11-25 00:12:40|513.35|511.25|513.58|511.48|513.59|511.49|513.34|511.24|21
1732493570000|2024-11-25 00:12:50|513.59|511.49|513.51|511.41|513.7|511.6|513.5|511.4|13
1732493580000|2024-11-25 00:13:00|513.52|511.42|513.77|511.67|513.77|511.67|513.51|511.41|21
1732493590000|2024-11-25 00:13:10|513.78|511.68|512.89|510.79|513.78|511.68|512.84|510.74|22
1732493600000|2024-11-25 00:13:20|512.91|510.81|512.61|510.51|512.98|510.88|512.41|510.31|24
1732493610000|2024-11-25 00:13:30|512.7|510.6|513.05|510.95|513.16|511.06|512.7|510.6|18
1732493620000|2024-11-25 00:13:40|512.95|510.85|512.4|510.3|512.95|510.85|512.4|510.3|14
1732493630000|2024-11-25 00:13:50|512.44|510.34|512.11|510.01|512.44|510.34|512.04|509.94|17
1732493640000|2024-11-25 00:14:00|512.12|510.02|511.97|509.87|512.33|510.23|511.96|509.86|18
1732493650000|2024-11-25 00:14:10|511.98|509.88|512.01|509.91|512.03|509.93|511.98|509.88|11
1732493660000|2024-11-25 00:14:20|512.02|509.92|511.9|509.8|512.11|510.01|511.85|509.75|11
1732493670000|2024-11-25 00:14:30|511.91|509.81|512.3|510.2|512.3|510.2|511.91|509.81|23
1732493680000|2024-11-25 00:14:40|512.38|510.28|512.28|510.18|512.46|510.36|512.28|510.18|17
1732493690000|2024-11-25 00:14:50|512.29|510.19|512.32|510.22|512.32|510.22|512.17|510.07|15
1732493700000|2024-11-25 00:15:00|512.33|510.23|511.71|509.61|512.34|510.24|511.65|509.55|22
1732493710000|2024-11-25 00:15:10|511.72|509.62|512.22|510.12|512.27|510.17|511.72|509.62|19
1732493720000|2024-11-25 00:15:20|511.94|509.84|512.46|510.36|512.46|510.36|511.84|509.74|16
1732493730000|2024-11-25 00:15:30|512.47|510.37|513.31|511.21|513.31|511.21|512.47|510.37|27
1732493740000|2024-11-25 00:15:40|513.3|511.2|513.4|511.3|513.4|511.3|513.3|511.2|14
1732493750000|2024-11-25 00:15:50|513.26|511.16|513.55|511.45|513.55|511.45|513.26|511.16|17
1732493760000|2024-11-25 00:16:00|513.53|511.43|514.29|512.19|514.29|512.19|513.53|511.43|26
1732493770000|2024-11-25 00:16:10|514.3|512.2|514.36|512.26|514.39|512.29|514.3|512.2|15
1732493780000|2024-11-25 00:16:20|514.3|512.2|513.87|511.77|514.3|512.2|513.87|511.77|19
1732493790000|2024-11-25 00:16:30|513.85|511.75|513.46|511.36|513.85|511.75|513.39|511.29|27
1732493800000|2024-11-25 00:16:40|513.47|511.37|513.52|511.42|513.54|511.44|513.44|511.34|17
1732493810000|2024-11-25 00:16:50|513.41|511.31|512.85|510.75|513.43|511.33|512.85|510.75|14
1732493820000|2024-11-25 00:17:00|512.84|510.74|512.77|510.67|512.84|510.74|512.75|510.65|16
1732493830000|2024-11-25 00:17:10|512.74|510.64|512.79|510.69|512.79|510.69|512.69|510.59|21
1732493840000|2024-11-25 00:17:20|512.8|510.7|512.29|510.19|512.82|510.72|512.25|510.15|12
1732493850000|2024-11-25 00:17:30|512.3|510.2|512.27|510.17|512.31|510.21|512.23|510.13|14
1732493860000|2024-11-25 00:17:40|512.28|510.18|512.68|510.58|512.68|510.58|512.28|510.18|19
1732493870000|2024-11-25 00:17:50|512.77|510.67|512.87|510.77|512.87|510.77|512.77|510.67|10
1732493880000|2024-11-25 00:18:00|512.88|510.78|513.53|511.43|513.53|511.43|512.88|510.78|29
1732493890000|2024-11-25 00:18:10|513.54|511.44|513.72|511.62|513.72|511.62|513.54|511.44|18
1732493900000|2024-11-25 00:18:20|513.73|511.63|513.53|511.43|513.76|511.66|513.18|511.08|24
1732493910000|2024-11-25 00:18:30|513.54|511.44|513.63|511.53|513.63|511.53|513.54|511.44|12
1732493920000|2024-11-25 00:18:40|513.64|511.54|513.64|511.54|513.67|511.57|513.61|511.51|8
1732493930000|2024-11-25 00:18:50|513.63|511.53|513.49|511.39|513.63|511.53|513.47|511.37|10
1732493940000|2024-11-25 00:19:00|513.5|511.4|513.89|511.79|513.89|511.79|513.44|511.34|10
1732493950000|2024-11-25 00:19:10|513.9|511.8|514.01|511.91|514.01|511.91|513.9|511.8|12
1732493960000|2024-11-25 00:19:20|514.02|511.92|514.76|512.66|514.76|512.66|514.02|511.92|30
1732493970000|2024-11-25 00:19:30|514.77|512.67|515.36|513.26|515.36|513.26|514.77|512.67|30
1732493980000|2024-11-25 00:19:40|515.37|513.27|515.56|513.46|515.57|513.47|515.37|513.27|23
1732493990000|2024-11-25 00:19:50|515.57|513.47|515.5|513.4|515.57|513.47|515.4|513.3|9
1732494000000|2024-11-25 00:20:00|515.51|513.41|515.53|513.43|515.58|513.48|515.49|513.39|11
1732494010000|2024-11-25 00:20:10|515.54|513.44|515.61|513.51|515.61|513.51|515.54|513.44|5
1732494020000|2024-11-25 00:20:20|515.62|513.52|515.64|513.54|515.85|513.75|515.62|513.52|15
1732494030000|2024-11-25 00:20:30|515.46|513.36|514.96|512.86|515.46|513.36|514.96|512.86|16
1732494040000|2024-11-25 00:20:40|514.95|512.85|514.86|512.76|514.95|512.85|514.83|512.73|14
1732494050000|2024-11-25 00:20:50|514.85|512.75|514.88|512.78|514.88|512.78|514.85|512.75|4
1732494060000|2024-11-25 00:21:00|514.87|512.77|514.83|512.73|514.87|512.77|514.69|512.59|16
1732494070000|2024-11-25 00:21:10|514.84|512.74|514.91|512.81|514.92|512.82|514.84|512.74|13
1732494080000|2024-11-25 00:21:20|514.9|512.8|514.07|511.97|514.92|512.82|514.07|511.97|21
1732494090000|2024-11-25 00:21:30|514.06|511.96|514.03|511.93|514.06|511.96|514|511.9|14
1732494100000|2024-11-25 00:21:40|513.91|511.81|514.01|511.91|514.01|511.91|513.91|511.81|10
1732494110000|2024-11-25 00:21:50|513.96|511.86|513.93|511.83|513.96|511.86|513.93|511.83|4
1732494120000|2024-11-25 00:22:00|513.92|511.82|513.72|511.62|513.92|511.82|513.7|511.6|12
1732494130000|2024-11-25 00:22:10|513.73|511.63|513.65|511.55|513.73|511.63|513.62|511.52|13
1732494140000|2024-11-25 00:22:20|513.66|511.56|513.59|511.49|513.68|511.58|513.5|511.4|10
1732494150000|2024-11-25 00:22:30|513.58|511.48|513.33|511.23|513.58|511.48|513.23|511.13|22
1732494160000|2024-11-25 00:22:40|513.34|511.24|513.62|511.52|513.62|511.52|513.34|511.24|18
1732494170000|2024-11-25 00:22:50|513.63|511.53|513.34|511.24|513.71|511.61|513.34|511.24|8
1732494180000|2024-11-25 00:23:00|513.33|511.23|513.26|511.16|513.37|511.27|513.26|511.16|10
1732494190000|2024-11-25 00:23:10|513.2|511.1|512.78|510.68|513.2|511.1|512.78|510.68|13
1732494200000|2024-11-25 00:23:20|512.93|510.83|513.17|511.07|513.17|511.07|512.79|510.69|18
1732494210000|2024-11-25 00:23:30|513.18|511.08|512.86|510.76|513.21|511.11|512.81|510.71|18
1732494220000|2024-11-25 00:23:40|512.87|510.77|512.06|509.96|512.87|510.77|512.05|509.95|17
1732494230000|2024-11-25 00:23:50|512.07|509.97|512.2|510.1|512.2|510.1|512.07|509.97|18
1732494240000|2024-11-25 00:24:00|512.21|510.11|512.42|510.32|512.43|510.33|512.21|510.11|12
1732494250000|2024-11-25 00:24:10|512.41|510.31|512.41|510.31|512.42|510.32|512.41|510.31|3
1732494260000|2024-11-25 00:24:20|512.39|510.29|512.57|510.47|512.57|510.47|512.29|510.19|14
1732494270000|2024-11-25 00:24:30|512.44|510.34|512.66|510.56|512.66|510.56|512.44|510.34|22
1732494280000|2024-11-25 00:24:40|512.67|510.57|512.87|510.77|512.91|510.81|512.67|510.57|8
1732494290000|2024-11-25 00:24:50|512.88|510.78|512.88|510.78|512.88|510.78|512.88|510.78|1
1732494300000|2024-11-25 00:25:00|513.06|510.96|512.99|510.89|513.33|511.23|512.99|510.89|19
1732494310000|2024-11-25 00:25:10|513|510.9|512.66|510.56|513|510.9|512.66|510.56|7
1732494320000|2024-11-25 00:25:20|512.65|510.55|512.2|510.1|512.66|510.56|512.2|510.1|15
1732494330000|2024-11-25 00:25:30|512.17|510.07|511.99|509.89|512.17|510.07|511.99|509.89|18
1732494340000|2024-11-25 00:25:40|512|509.9|511.37|509.27|512|509.9|511.32|509.22|19
1732494350000|2024-11-25 00:25:50|511.36|509.26|511.35|509.25|511.36|509.26|511.32|509.22|14
1732494360000|2024-11-25 00:26:00|511.36|509.26|511.41|509.31|511.43|509.33|511.35|509.25|13
1732494370000|2024-11-25 00:26:10|511.4|509.3|511.19|509.09|511.41|509.31|511.19|509.09|13
1732494380000|2024-11-25 00:26:20|511.18|509.08|511.25|509.15|511.25|509.15|511.17|509.07|10
1732494390000|2024-11-25 00:26:30|511.26|509.16|511.21|509.11|511.27|509.17|511.18|509.08|10
1732494400000|2024-11-25 00:26:40|511.22|509.12|511.58|509.48|511.62|509.52|511.22|509.12|23
1732494410000|2024-11-25 00:26:50|511.6|509.5|511.48|509.38|511.6|509.5|511.22|509.12|17
1732494420000|2024-11-25 00:27:00|511.47|509.37|511.95|509.85|512.13|510.03|511.47|509.37|9
1732494430000|2024-11-25 00:27:10|511.94|509.84|512.7|510.6|512.7|510.6|511.94|509.84|23
1732494440000|2024-11-25 00:27:20|512.71|510.61|512.69|510.59|512.71|510.61|512.68|510.58|5
1732494450000|2024-11-25 00:27:30|512.7|510.6|512.63|510.53|512.73|510.63|512.62|510.52|8
1732494460000|2024-11-25 00:27:40|512.62|510.52|512.59|510.49|512.62|510.52|512.54|510.44|10
1732494470000|2024-11-25 00:27:50|512.69|510.59|512.93|510.83|513.05|510.95|512.6|510.5|20
1732494480000|2024-11-25 00:28:00|512.94|510.84|513.18|511.08|513.18|511.08|512.92|510.82|18
1732494490000|2024-11-25 00:28:10|513.19|511.09|513.19|511.09|513.2|511.1|513.17|511.07|6
1732494500000|2024-11-25 00:28:20|513.18|511.08|513.33|511.23|513.33|511.23|513.18|511.08|3
1732494510000|2024-11-25 00:28:30|513.32|511.22|513.29|511.19|513.37|511.27|513.28|511.18|10
1732494520000|2024-11-25 00:28:40|513.28|511.18|513.2|511.1|513.28|511.18|513.2|511.1|7
1732494530000|2024-11-25 00:28:50|513.19|511.09|512.89|510.79|513.19|511.09|512.89|510.79|16
1732494540000|2024-11-25 00:29:00|512.88|510.78|512.86|510.76|512.88|510.78|512.84|510.74|10
1732494550000|2024-11-25 00:29:10|512.85|510.75|512.82|510.72|512.85|510.75|512.82|510.72|4
1732494560000|2024-11-25 00:29:20|512.84|510.74|512.84|510.74|512.84|510.74|512.74|510.64|8
1732494570000|2024-11-25 00:29:30|512.83|510.73|512.71|510.61|512.83|510.73|512.71|510.61|3
1732494580000|2024-11-25 00:29:40|512.55|510.45|512.32|510.22|512.55|510.45|512.32|510.22|14
1732494590000|2024-11-25 00:29:50|512.31|510.21|512.29|510.19|512.31|510.21|512.29|510.19|3
1732494600000|2024-11-25 00:30:00|512.3|510.2|512.45|510.35|512.49|510.39|512.3|510.2|10
1732494610000|2024-11-25 00:30:10|512.38|510.28|511.42|509.32|512.44|510.34|511.41|509.31|20
1732494620000|2024-11-25 00:30:20|511.43|509.33|511.23|509.13|511.43|509.33|511.23|509.13|9
1732494630000|2024-11-25 00:30:30|511.22|509.12|511.83|509.73|511.83|509.73|511.22|509.12|24
1732494640000|2024-11-25 00:30:40|511.89|509.79|512.22|510.12|512.22|510.12|511.89|509.79|22
1732494650000|2024-11-25 00:30:50|512.23|510.13|512.02|509.92|512.23|510.13|512|509.9|16
1732494660000|2024-11-25 00:31:00|511.96|509.86|511.28|509.18|512.02|509.92|511.27|509.17|18
1732494670000|2024-11-25 00:31:10|511.27|509.17|511.35|509.25|511.49|509.39|511.27|509.17|14
1732494680000|2024-11-25 00:31:20|511.34|509.24|511.17|509.07|511.34|509.24|511.16|509.06|10
1732494690000|2024-11-25 00:31:30|510.95|508.85|510.79|508.69|511.13|509.03|510.77|508.67|18
1732494700000|2024-11-25 00:31:40|510.8|508.7|511.04|508.94|511.04|508.94|510.79|508.69|13
1732494710000|2024-11-25 00:31:50|511.02|508.92|511.2|509.1|511.2|509.1|511.02|508.92|13
1732494720000|2024-11-25 00:32:00|511.21|509.11|511.09|508.99|511.26|509.16|511.08|508.98|9
1732494730000|2024-11-25 00:32:10|511.08|508.98|510.62|508.52|511.09|508.99|510.62|508.52|8
1732494740000|2024-11-25 00:32:20|510.61|508.51|511.4|509.3|511.45|509.35|510.56|508.46|25
1732494750000|2024-11-25 00:32:30|511.39|509.29|511.44|509.34|511.45|509.35|511.38|509.28|12
1732494760000|2024-11-25 00:32:40|511.45|509.35|511.33|509.23|511.45|509.35|511.29|509.19|11
1732494770000|2024-11-25 00:32:50|511.3|509.2|511.64|509.54|511.72|509.62|511.3|509.2|16
1732494780000|2024-11-25 00:33:00|511.63|509.53|511.45|509.35|511.63|509.53|511.45|509.35|10
1732494790000|2024-11-25 00:33:10|511.24|509.14|510.96|508.86|511.25|509.15|510.96|508.86|24
1732494800000|2024-11-25 00:33:20|510.95|508.85|510.85|508.75|510.95|508.85|510.71|508.61|28
1732494810000|2024-11-25 00:33:30|510.86|508.76|511.1|509|511.33|509.23|510.86|508.76|25
1732494820000|2024-11-25 00:33:40|511.11|509.01|511.5|509.4|511.51|509.41|511.1|509|28
1732494830000|2024-11-25 00:33:50|511.54|509.44|511.44|509.34|511.54|509.44|511.44|509.34|11
1732494840000|2024-11-25 00:34:00|511.43|509.33|512.02|509.92|512.04|509.94|511.43|509.33|20
1732494850000|2024-11-25 00:34:10|512.01|509.91|511.53|509.43|512.02|509.92|511.51|509.41|22
1732494860000|2024-11-25 00:34:20|511.52|509.42|511.19|509.09|511.52|509.42|511.19|509.09|28
1732494870000|2024-11-25 00:34:30|511.18|509.08|510.81|508.71|511.18|509.08|510.79|508.69|25
1732494880000|2024-11-25 00:34:40|510.8|508.7|511.04|508.94|511.07|508.97|510.75|508.65|18
1732494890000|2024-11-25 00:34:50|511.03|508.93|510.91|508.81|511.03|508.93|510.87|508.77|7
1732494900000|2024-11-25 00:35:00|510.83|508.73|510.82|508.72|510.86|508.76|510.82|508.72|9
1732494910000|2024-11-25 00:35:10|510.81|508.71|510.74|508.64|510.81|508.71|510.34|508.24|19
1732494920000|2024-11-25 00:35:20|510.75|508.65|510.71|508.61|510.84|508.74|510.7|508.6|23
1732494930000|2024-11-25 00:35:30|510.7|508.6|510.18|508.08|510.7|508.6|510.17|508.07|19
1732494940000|2024-11-25 00:35:40|510.2|508.1|509.86|507.76|510.25|508.15|509.75|507.65|22
1732494950000|2024-11-25 00:35:50|509.87|507.77|509.84|507.74|509.97|507.87|509.84|507.74|16
1732494960000|2024-11-25 00:36:00|509.85|507.75|509.6|507.5|509.86|507.76|509.6|507.5|17
1732494970000|2024-11-25 00:36:10|509.59|507.49|509.22|507.12|509.59|507.49|509.22|507.12|12
1732494980000|2024-11-25 00:36:20|509.21|507.11|508.88|506.78|509.21|507.11|508.74|506.64|15
1732494990000|2024-11-25 00:36:30|508.87|506.77|508.6|506.5|508.87|506.77|508.6|506.5|11
1732495000000|2024-11-25 00:36:40|508.56|506.46|508.29|506.19|508.56|506.46|508.08|505.98|16
1732495010000|2024-11-25 00:36:50|508.26|506.16|507.86|505.76|508.26|506.16|507.86|505.76|22
1732495020000|2024-11-25 00:37:00|507.88|505.78|508|505.9|508.12|506.02|507.88|505.78|20
1732495030000|2024-11-25 00:37:10|507.98|505.88|507.7|505.6|507.99|505.89|507.7|505.6|16
1732495040000|2024-11-25 00:37:20|507.75|505.65|507.72|505.62|507.82|505.72|507.71|505.61|18
1732495050000|2024-11-25 00:37:30|507.66|505.56|507.64|505.54|507.68|505.58|507.64|505.54|11
1732495060000|2024-11-25 00:37:40|507.97|505.87|508.11|506.01|508.11|506.01|507.96|505.86|22
1732495070000|2024-11-25 00:37:50|508.12|506.02|508.06|505.96|508.13|506.03|508.05|505.95|13
1732495080000|2024-11-25 00:38:00|508.05|505.95|507.93|505.83|508.05|505.95|507.88|505.78|10
1732495090000|2024-11-25 00:38:10|507.92|505.82|508.03|505.93|508.03|505.93|507.91|505.81|7
1732495100000|2024-11-25 00:38:20|508.04|505.94|508.4|506.3|508.41|506.31|508.04|505.94|22
1732495110000|2024-11-25 00:38:30|508.19|506.09|508.21|506.11|508.24|506.14|508.18|506.08|13
1732495120000|2024-11-25 00:38:40|508.2|506.1|507.97|505.87|508.2|506.1|507.92|505.82|8
1732495130000|2024-11-25 00:38:50|508.04|505.94|508.12|506.02|508.12|506.02|508.04|505.94|9
1732495140000|2024-11-25 00:39:00|508.24|506.14|508.88|506.78|508.88|506.78|508.24|506.14|25
1732495150000|2024-11-25 00:39:10|508.89|506.79|508.92|506.82|508.93|506.83|508.89|506.79|10
1732495160000|2024-11-25 00:39:20|508.91|506.81|508.63|506.53|508.91|506.81|508.57|506.47|17
1732495170000|2024-11-25 00:39:30|508.62|506.52|508.61|506.51|508.64|506.54|508.59|506.49|17
1732495180000|2024-11-25 00:39:40|508.57|506.47|508.8|506.7|508.8|506.7|508.57|506.47|4
1732495190000|2024-11-25 00:39:50|508.81|506.71|508.65|506.55|508.83|506.73|508.59|506.49|17
1732495200000|2024-11-25 00:40:00|508.64|506.54|508.61|506.51|508.65|506.55|508.48|506.38|22
1732495210000|2024-11-25 00:40:10|508.67|506.57|508.53|506.43|508.83|506.73|508.51|506.41|21
1732495220000|2024-11-25 00:40:20|508.52|506.42|508.42|506.32|508.52|506.42|508.39|506.29|14
1732495230000|2024-11-25 00:40:30|508.43|506.33|508.78|506.68|508.79|506.69|508.43|506.33|20
1732495240000|2024-11-25 00:40:40|508.76|506.66|509.13|507.03|509.14|507.04|508.74|506.64|16
1732495250000|2024-11-25 00:40:50|509.14|507.04|509.5|507.4|509.55|507.45|509.14|507.04|25
1732495260000|2024-11-25 00:41:00|509.51|507.41|509.97|507.87|509.97|507.87|509.51|507.41|25
1732495270000|2024-11-25 00:41:10|509.98|507.88|510.5|508.4|510.5|508.4|509.94|507.84|30
1732495280000|2024-11-25 00:41:20|510.51|508.41|510.6|508.5|510.66|508.56|510.51|508.41|21
1732495290000|2024-11-25 00:41:30|510.69|508.59|510.88|508.78|510.89|508.79|510.69|508.59|18
1732495300000|2024-11-25 00:41:40|510.87|508.77|510.95|508.85|510.95|508.85|510.87|508.77|8
1732495310000|2024-11-25 00:41:50|510.96|508.86|511.32|509.22|511.33|509.23|510.96|508.86|15
1732495320000|2024-11-25 00:42:00|511.33|509.23|511.7|509.6|511.75|509.65|511.33|509.23|20
1732495330000|2024-11-25 00:42:10|511.69|509.59|510.87|508.77|511.69|509.59|510.87|508.77|24
1732495340000|2024-11-25 00:42:20|510.84|508.74|510.82|508.72|510.87|508.77|510.78|508.68|21
1732495350000|2024-11-25 00:42:30|510.83|508.73|510.76|508.66|510.83|508.73|510.75|508.65|14
1732495360000|2024-11-25 00:42:40|510.75|508.65|510.7|508.6|510.76|508.66|510.7|508.6|6
1732495370000|2024-11-25 00:42:50|510.66|508.56|510.75|508.65|510.76|508.66|510.66|508.56|9
1732495380000|2024-11-25 00:43:00|510.57|508.47|510.95|508.85|510.95|508.85|510.57|508.47|18
1732495390000|2024-11-25 00:43:10|510.96|508.86|511.17|509.07|511.21|509.11|510.96|508.86|23
1732495400000|2024-11-25 00:43:20|511.13|509.03|511.17|509.07|511.17|509.07|511.13|509.03|7
1732495410000|2024-11-25 00:43:30|511.13|509.03|510.88|508.78|511.13|509.03|510.8|508.7|5
1732495420000|2024-11-25 00:43:40|510.89|508.79|510.92|508.82|510.98|508.88|510.89|508.79|19
1732495430000|2024-11-25 00:43:50|510.91|508.81|510.89|508.79|510.92|508.82|510.89|508.79|5
1732495440000|2024-11-25 00:44:00|510.88|508.78|510.63|508.53|510.89|508.79|510.63|508.53|11
1732495450000|2024-11-25 00:44:10|510.6|508.5|510.41|508.31|510.64|508.54|510.35|508.25|17
1732495460000|2024-11-25 00:44:20|510.4|508.3|510.79|508.69|510.79|508.69|510.4|508.3|14
1732495470000|2024-11-25 00:44:30|510.8|508.7|511.35|509.25|511.35|509.25|510.8|508.7|24
1732495480000|2024-11-25 00:44:40|511.36|509.26|511.37|509.27|511.37|509.27|511.19|509.09|8
1732495490000|2024-11-25 00:44:50|511.35|509.25|511.4|509.3|511.41|509.31|511.35|509.25|9
1732495500000|2024-11-25 00:45:00|511.38|509.28|511.13|509.03|511.38|509.28|511.13|509.03|10
1732495510000|2024-11-25 00:45:10|511.14|509.04|511.72|509.62|511.72|509.62|511.14|509.04|21
1732495520000|2024-11-25 00:45:20|511.71|509.61|511.6|509.5|511.73|509.63|511.6|509.5|15
1732495530000|2024-11-25 00:45:30|511.61|509.51|511.62|509.52|511.68|509.58|511.59|509.49|7
1732495540000|2024-11-25 00:45:40|511.63|509.53|512.02|509.92|512.07|509.97|511.63|509.53|22
1732495550000|2024-11-25 00:45:50|512.03|509.93|512.03|509.93|512.18|510.08|511.95|509.85|27
1732495560000|2024-11-25 00:46:00|512.04|509.94|512.34|510.24|512.34|510.24|512.04|509.94|20
1732495570000|2024-11-25 00:46:10|512.47|510.37|512.28|510.18|512.48|510.38|512.27|510.17|7
1732495580000|2024-11-25 00:46:20|512.29|510.19|512.46|510.36|512.49|510.39|512.29|510.19|26
1732495590000|2024-11-25 00:46:30|512.47|510.37|512.64|510.54|512.64|510.54|512.47|510.37|12
1732495600000|2024-11-25 00:46:40|512.65|510.55|512.66|510.56|512.78|510.68|512.62|510.52|14
1732495610000|2024-11-25 00:46:50|512.65|510.55|513.22|511.12|513.22|511.12|512.65|510.55|9
1732495620000|2024-11-25 00:47:00|513.23|511.13|513.43|511.33|513.44|511.34|513.23|511.13|23
1732495630000|2024-11-25 00:47:10|513.42|511.32|513.4|511.3|513.42|511.32|513.4|511.3|3
1732495640000|2024-11-25 00:47:20|513.39|511.29|513.01|510.91|513.39|511.29|512.98|510.88|21
1732495650000|2024-11-25 00:47:30|513|510.9|513.03|510.93|513.05|510.95|513|510.9|8
1732495660000|2024-11-25 00:47:40|513.29|511.19|512.83|510.73|513.29|511.19|512.83|510.73|24
1732495670000|2024-11-25 00:47:50|512.82|510.72|512.85|510.75|512.85|510.75|512.81|510.71|8
1732495680000|2024-11-25 00:48:00|512.82|510.72|512.89|510.79|512.89|510.79|512.82|510.72|10
1732495690000|2024-11-25 00:48:10|512.86|510.76|512.63|510.53|512.86|510.76|512.62|510.52|7
1732495700000|2024-11-25 00:48:20|512.64|510.54|513.23|511.13|513.23|511.13|512.64|510.54|24
1732495710000|2024-11-25 00:48:30|513.24|511.14|513.64|511.54|513.64|511.54|513.24|511.14|21
1732495720000|2024-11-25 00:48:40|513.63|511.53|513.43|511.33|513.63|511.53|513.43|511.33|4
1732495730000|2024-11-25 00:48:50|513.42|511.32|513.42|511.32|513.44|511.34|513.38|511.28|6
1732495740000|2024-11-25 00:49:00|513.43|511.33|514.03|511.93|514.03|511.93|513.43|511.33|25
1732495750000|2024-11-25 00:49:10|514.04|511.94|514.19|512.09|514.22|512.12|514.04|511.94|18
1732495760000|2024-11-25 00:49:20|514.21|512.11|514.57|512.47|514.57|512.47|514|511.9|6
1732495770000|2024-11-25 00:49:30|514.58|512.48|514.57|512.47|514.59|512.49|514.57|512.47|6
1732495780000|2024-11-25 00:49:40|514.56|512.46|514.6|512.5|514.64|512.54|514.56|512.46|13
1732495790000|2024-11-25 00:49:50|514.61|512.51|514.77|512.67|514.77|512.67|514.61|512.51|5
1732495800000|2024-11-25 00:50:00|514.76|512.66|514.09|511.99|514.76|512.66|514.08|511.98|12
1732495810000|2024-11-25 00:50:10|514.1|512|514.07|511.97|514.2|512.1|514.07|511.97|11
1732495820000|2024-11-25 00:50:20|513.84|511.74|513.88|511.78|513.88|511.78|513.78|511.68|15
1732495830000|2024-11-25 00:50:30|513.89|511.79|514.2|512.1|514.2|512.1|513.89|511.79|10
1732495840000|2024-11-25 00:50:40|514.21|512.11|514.27|512.17|514.32|512.22|514.21|512.11|19
1732495850000|2024-11-25 00:50:50|514.26|512.16|514.09|511.99|514.26|512.16|513.92|511.82|12
1732495860000|2024-11-25 00:51:00|514.07|511.97|514.04|511.94|514.09|511.99|514.01|511.91|6
1732495870000|2024-11-25 00:51:10|514.03|511.93|513.23|511.13|514.03|511.93|513.02|510.92|14
1732495880000|2024-11-25 00:51:20|513.24|511.14|512.83|510.73|513.24|511.14|512.83|510.73|10
1732495890000|2024-11-25 00:51:30|512.82|510.72|512.83|510.73|512.87|510.77|512.82|510.72|12
1732495900000|2024-11-25 00:51:40|512.84|510.74|512.97|510.87|512.97|510.87|512.84|510.74|15
1732495910000|2024-11-25 00:51:50|512.91|510.81|513.06|510.96|513.07|510.97|512.91|510.81|11
1732495920000|2024-11-25 00:52:00|512.96|510.86|513.07|510.97|513.07|510.97|512.95|510.85|9
1732495930000|2024-11-25 00:52:10|513.08|510.98|513.05|510.95|513.22|511.12|513.05|510.95|14
1732495940000|2024-11-25 00:52:20|513.06|510.96|513.16|511.06|513.17|511.07|513.06|510.96|10
1732495950000|2024-11-25 00:52:30|513.15|511.05|513.17|511.07|513.17|511.07|513.13|511.03|4
1732495960000|2024-11-25 00:52:40|513.16|511.06|513.13|511.03|513.17|511.07|513.13|511.03|7
1732495970000|2024-11-25 00:52:50|513.12|511.02|513.08|510.98|513.12|511.02|513.07|510.97|3
1732495980000|2024-11-25 00:53:00|513.09|510.99|513.2|511.1|513.2|511.1|513.09|510.99|6
1732495990000|2024-11-25 00:53:10|513.19|511.09|513.28|511.18|513.29|511.19|513.19|511.09|5
1732496000000|2024-11-25 00:53:20|513.29|511.19|513.38|511.28|513.42|511.32|513.29|511.19|8
1732496010000|2024-11-25 00:53:30|513.39|511.29|513.47|511.37|513.48|511.38|513.39|511.29|3
1732496020000|2024-11-25 00:53:40|513.48|511.38|513.48|511.38|513.48|511.38|513.47|511.37|3
1732496030000|2024-11-25 00:53:50|513.49|511.39|513.9|511.8|513.9|511.8|513.48|511.38|13
1732496040000|2024-11-25 00:54:00|513.89|511.79|513.92|511.82|513.97|511.87|513.89|511.79|12
1732496050000|2024-11-25 00:54:10|513.91|511.81|513.6|511.5|513.91|511.81|513.57|511.47|9
1732496060000|2024-11-25 00:54:20|513.59|511.49|513.77|511.67|513.77|511.67|513.56|511.46|13
1732496070000|2024-11-25 00:54:30|513.79|511.69|513.78|511.68|513.83|511.73|513.77|511.67|11
1732496080000|2024-11-25 00:54:40|513.88|511.78|513.89|511.79|513.91|511.81|513.79|511.69|9
1732496090000|2024-11-25 00:54:50|513.88|511.78|513.83|511.73|513.9|511.8|513.83|511.73|5
1732496100000|2024-11-25 00:55:00|513.68|511.58|513.24|511.14|513.74|511.64|513.19|511.09|16
1732496110000|2024-11-25 00:55:10|513.25|511.15|512.94|510.84|513.27|511.17|512.94|510.84|11
1732496120000|2024-11-25 00:55:20|512.93|510.83|512.65|510.55|512.93|510.83|512.65|510.55|12
1732496130000|2024-11-25 00:55:30|512.64|510.54|512.72|510.62|512.72|510.62|512.61|510.51|19
1732496140000|2024-11-25 00:55:40|512.73|510.63|512.79|510.69|512.79|510.69|512.72|510.62|15
1732496150000|2024-11-25 00:55:50|512.8|510.7|512.75|510.65|512.83|510.73|512.75|510.65|11
1732496160000|2024-11-25 00:56:00|512.74|510.64|512.78|510.68|512.79|510.69|512.74|510.64|8
1732496170000|2024-11-25 00:56:10|512.79|510.69|512.6|510.5|512.79|510.69|512.59|510.49|12
1732496180000|2024-11-25 00:56:20|512.59|510.49|512.56|510.46|512.59|510.49|512.56|510.46|4
1732496190000|2024-11-25 00:56:30|512.51|510.41|511.9|509.8|512.51|510.41|511.79|509.69|19
1732496200000|2024-11-25 00:56:40|511.91|509.81|511.96|509.86|511.97|509.87|511.9|509.8|10
1732496210000|2024-11-25 00:56:50|511.97|509.87|512.04|509.94|512.04|509.94|511.96|509.86|7
1732496220000|2024-11-25 00:57:00|512.05|509.95|511.9|509.8|512.07|509.97|511.89|509.79|8
1732496230000|2024-11-25 00:57:10|511.91|509.81|511.63|509.53|511.91|509.81|511.63|509.53|13
1732496240000|2024-11-25 00:57:20|511.53|509.43|511.45|509.35|511.53|509.43|511.44|509.34|15
1732496250000|2024-11-25 00:57:30|511.46|509.36|511.45|509.35|511.46|509.36|511.45|509.35|2
1732496260000|2024-11-25 00:57:40|511.25|509.15|511.35|509.25|511.35|509.25|511.25|509.15|10
1732496270000|2024-11-25 00:57:50|511.25|509.15|511.12|509.02|511.3|509.2|511.12|509.02|8
1732496280000|2024-11-25 00:58:00|511.11|509.01|510.93|508.83|511.11|509.01|510.9|508.8|9
1732496290000|2024-11-25 00:58:10|510.91|508.81|510.65|508.55|510.91|508.81|510.59|508.49|18
1732496300000|2024-11-25 00:58:20|510.69|508.59|510.2|508.1|510.69|508.59|510.2|508.1|16
1732496310000|2024-11-25 00:58:30|510.21|508.11|510.45|508.35|510.46|508.36|510.21|508.11|18
1732496320000|2024-11-25 00:58:40|510.46|508.36|510.92|508.82|510.94|508.84|510.46|508.36|13
1732496330000|2024-11-25 00:58:50|510.93|508.83|510.89|508.79|510.93|508.83|510.86|508.76|8
1732496340000|2024-11-25 00:59:00|510.83|508.73|510.83|508.73|510.86|508.76|510.82|508.72|8
1732496350000|2024-11-25 00:59:10|510.77|508.67|510.83|508.73|510.89|508.79|510.77|508.67|8
1732496360000|2024-11-25 00:59:20|510.92|508.82|511|508.9|511|508.9|510.9|508.8|6
1732496370000|2024-11-25 00:59:30|510.76|508.66|510.84|508.74|510.9|508.8|510.76|508.66|13
1732496380000|2024-11-25 00:59:40|510.78|508.68|510.74|508.64|510.78|508.68|510.74|508.64|5
1732496390000|2024-11-25 00:59:50|510.73|508.63|510.18|508.08|510.73|508.63|510.18|508.08|11
1732496400000|2024-11-25 01:00:00|510.17|508.07|510.38|508.28|510.39|508.29|510.11|508.01|17
1732496410000|2024-11-25 01:00:10|510.39|508.29|509.87|507.77|510.41|508.31|509.87|507.77|14
1732496420000|2024-11-25 01:00:20|509.86|507.76|509.49|507.39|509.86|507.76|509.49|507.39|14
1732496430000|2024-11-25 01:00:30|509.5|507.4|509.29|507.19|509.72|507.62|509.28|507.18|22
1732496440000|2024-11-25 01:00:40|509.3|507.2|509.59|507.49|509.59|507.49|509.3|507.2|24
1732496450000|2024-11-25 01:00:50|509.6|507.5|509.48|507.38|509.79|507.69|509.44|507.34|17
1732496460000|2024-11-25 01:01:00|509.52|507.42|509.26|507.16|509.52|507.42|509.26|507.16|16
1732496470000|2024-11-25 01:01:10|509.27|507.17|509.16|507.06|509.28|507.18|509.16|507.06|5
1732496480000|2024-11-25 01:01:20|509.18|507.08|509.16|507.06|509.21|507.11|509.15|507.05|10
1732496490000|2024-11-25 01:01:30|509.15|507.05|509.15|507.05|509.15|507.05|509.14|507.04|3
1732496500000|2024-11-25 01:01:40|509.16|507.06|510|507.9|510|507.9|509.16|507.06|16
1732496510000|2024-11-25 01:01:50|510.01|507.91|510.54|508.44|510.54|508.44|509.83|507.73|24
1732496520000|2024-11-25 01:02:00|510.55|508.45|510.54|508.44|510.66|508.56|510.53|508.43|18
1732496530000|2024-11-25 01:02:10|510.55|508.45|510.55|508.45|510.56|508.46|510.42|508.32|21
1732496540000|2024-11-25 01:02:20|510.54|508.44|510.11|508.01|510.55|508.45|510.11|508.01|13
1732496550000|2024-11-25 01:02:30|510.12|508.02|510.11|508.01|510.14|508.04|510.1|508|12
1732496560000|2024-11-25 01:02:40|510.12|508.02|510.13|508.03|510.14|508.04|510.12|508.02|5
1732496570000|2024-11-25 01:02:50|510.02|507.92|509.94|507.84|510.08|507.98|509.94|507.84|7
1732496580000|2024-11-25 01:03:00|509.95|507.85|510.05|507.95|510.05|507.95|509.9|507.8|11
1732496590000|2024-11-25 01:03:10|510.24|508.14|509.75|507.65|510.24|508.14|509.68|507.58|14
1732496600000|2024-11-25 01:03:20|509.67|507.57|509.68|507.58|509.76|507.66|509.67|507.57|12
1732496610000|2024-11-25 01:03:30|509.67|507.57|509.54|507.44|509.67|507.57|509.54|507.44|11
1732496620000|2024-11-25 01:03:40|509.53|507.43|509.03|506.93|509.53|507.43|509.02|506.92|15
1732496630000|2024-11-25 01:03:50|509.02|506.92|508.48|506.38|509.02|506.92|508.48|506.38|20
1732496640000|2024-11-25 01:04:00|508.47|506.37|508.04|505.94|508.47|506.37|508.04|505.94|16
1732496650000|2024-11-25 01:04:10|508.01|505.91|507.59|505.49|508.01|505.91|507.51|505.41|20
1732496660000|2024-11-25 01:04:20|507.66|505.56|507.53|505.43|507.66|505.56|507.53|505.43|14
1732496670000|2024-11-25 01:04:30|507.19|505.09|507.08|504.98|507.23|505.13|507.08|504.98|13
1732496680000|2024-11-25 01:04:40|507.07|504.97|506.78|504.68|507.07|504.97|506.76|504.66|17
1732496690000|2024-11-25 01:04:50|506.79|504.69|506.7|504.6|506.79|504.69|506.7|504.6|12
1732496700000|2024-11-25 01:05:00|506.69|504.59|506.75|504.65|506.75|504.65|506.68|504.58|12
1732496710000|2024-11-25 01:05:10|506.77|504.67|506.92|504.82|506.93|504.83|506.77|504.67|14
1732496720000|2024-11-25 01:05:20|506.9|504.8|506.5|504.4|506.92|504.82|506.47|504.37|14
1732496730000|2024-11-25 01:05:30|506.51|504.41|506.61|504.51|506.61|504.51|506.51|504.41|10
1732496740000|2024-11-25 01:05:40|506.62|504.52|506.47|504.37|506.64|504.54|506.44|504.34|20
1732496750000|2024-11-25 01:05:50|506.46|504.36|506.48|504.38|506.48|504.38|506.44|504.34|7
1732496760000|2024-11-25 01:06:00|506.47|504.37|506.63|504.53|506.66|504.56|506.33|504.23|13
1732496770000|2024-11-25 01:06:10|506.62|504.52|506.51|504.41|506.63|504.53|506.22|504.12|19
1732496780000|2024-11-25 01:06:20|506.52|504.42|505.67|503.57|506.6|504.5|505.67|503.57|26
1732496790000|2024-11-25 01:06:30|505.68|503.58|505.9|503.8|505.96|503.86|505.6|503.5|23
1732496800000|2024-11-25 01:06:40|505.91|503.81|505.95|503.85|505.99|503.89|505.91|503.81|15
1732496810000|2024-11-25 01:06:50|505.94|503.84|505.96|503.86|505.96|503.86|505.94|503.84|3
1732496820000|2024-11-25 01:07:00|505.97|503.87|505.65|503.55|505.98|503.88|505.63|503.53|9
1732496830000|2024-11-25 01:07:10|505.66|503.56|506.36|504.26|506.36|504.26|505.66|503.56|28
1732496840000|2024-11-25 01:07:20|506.37|504.27|505.8|503.7|506.39|504.29|505.79|503.69|19
1732496850000|2024-11-25 01:07:30|505.79|503.69|506.03|503.93|506.05|503.95|505.79|503.69|13
1732496860000|2024-11-25 01:07:40|506.02|503.92|506.09|503.99|506.09|503.99|506.01|503.91|10
1732496870000|2024-11-25 01:07:50|506.1|504|506.32|504.22|506.33|504.23|506.1|504|15
1732496880000|2024-11-25 01:08:00|506.42|504.32|506.91|504.81|506.94|504.84|506.42|504.32|23
1732496890000|2024-11-25 01:08:10|507.15|505.05|507.46|505.36|507.46|505.36|507.1|505|13
1732496900000|2024-11-25 01:08:20|507.48|505.38|507.9|505.8|508.03|505.93|507.48|505.38|25
1732496910000|2024-11-25 01:08:30|507.85|505.75|507.24|505.14|507.86|505.76|507.24|505.14|11
1732496920000|2024-11-25 01:08:40|507.23|505.13|507.09|504.99|507.23|505.13|507.03|504.93|8
1732496930000|2024-11-25 01:08:50|507.1|505|506.73|504.63|507.1|505|506.73|504.63|15
1732496940000|2024-11-25 01:09:00|506.74|504.64|506.77|504.67|506.79|504.69|506.72|504.62|11
1732496950000|2024-11-25 01:09:10|506.75|504.65|506.84|504.74|506.86|504.76|506.75|504.65|8
1732496960000|2024-11-25 01:09:20|506.85|504.75|506.94|504.84|506.94|504.84|506.85|504.75|13
1732496970000|2024-11-25 01:09:30|506.95|504.85|507.02|504.92|507.05|504.95|506.91|504.81|10
1732496980000|2024-11-25 01:09:40|507|504.9|507.34|505.24|507.34|505.24|507|504.9|18
1732496990000|2024-11-25 01:09:50|507.4|505.3|506.75|504.65|507.42|505.32|506.75|504.65|7
1732497000000|2024-11-25 01:10:00|507.12|505.02|506.7|504.6|507.12|505.02|506.68|504.58|16
1732497010000|2024-11-25 01:10:10|506.69|504.59|506.05|503.95|506.69|504.59|506.05|503.95|18
1732497020000|2024-11-25 01:10:20|506.04|503.94|505.64|503.54|506.04|503.94|505.61|503.51|16
1732497030000|2024-11-25 01:10:30|505.65|503.55|505.86|503.76|505.86|503.76|505.64|503.54|23
1732497040000|2024-11-25 01:10:40|505.87|503.77|506.4|504.3|506.4|504.3|505.86|503.76|26
1732497050000|2024-11-25 01:10:50|506.41|504.31|506.59|504.49|506.59|504.49|506.41|504.31|22
1732497060000|2024-11-25 01:11:00|506.6|504.5|506.72|504.62|506.72|504.62|506.59|504.49|20
1732497070000|2024-11-25 01:11:10|506.73|504.63|506.39|504.29|506.88|504.78|506.32|504.22|24
1732497080000|2024-11-25 01:11:20|506.38|504.28|506.41|504.31|506.41|504.31|506.2|504.1|24
1732497090000|2024-11-25 01:11:30|506.42|504.32|506.29|504.19|506.71|504.61|506.27|504.17|23
1732497100000|2024-11-25 01:11:40|506.3|504.2|506.55|504.45|506.55|504.45|506.3|504.2|27
1732497110000|2024-11-25 01:11:50|506.56|504.46|506.59|504.49|506.6|504.5|506.53|504.43|11
1732497120000|2024-11-25 01:12:00|506.6|504.5|506.32|504.22|506.6|504.5|506.31|504.21|11
1732497130000|2024-11-25 01:12:10|506.33|504.23|506.27|504.17|506.34|504.24|506.26|504.16|4
1732497140000|2024-11-25 01:12:20|506.28|504.18|505.82|503.72|506.29|504.19|505.81|503.71|17
1732497150000|2024-11-25 01:12:30|505.81|503.71|505.54|503.44|505.83|503.73|505.54|503.44|17
1732497160000|2024-11-25 01:12:40|505.44|503.34|505.44|503.34|505.55|503.45|505.11|503.01|23
1732497170000|2024-11-25 01:12:50|505.45|503.35|505.85|503.75|505.85|503.75|505.45|503.35|24
1732497180000|2024-11-25 01:13:00|505.87|503.77|506.39|504.29|506.39|504.29|505.87|503.77|24
1732497190000|2024-11-25 01:13:10|506.4|504.3|505.12|503.02|506.4|504.3|505.02|502.92|21
1732497200000|2024-11-25 01:13:20|505.13|503.03|505.16|503.06|505.18|503.08|505.09|502.99|17
1732497210000|2024-11-25 01:13:30|505.17|503.07|505.24|503.14|505.31|503.21|505.13|503.03|17
1732497220000|2024-11-25 01:13:40|505.01|502.91|505.07|502.97|505.07|502.97|505.01|502.91|9
1732497230000|2024-11-25 01:13:50|505.06|502.96|505.28|503.18|505.29|503.19|505.06|502.96|27
1732497240000|2024-11-25 01:14:00|505.29|503.19|505.48|503.38|505.48|503.38|505.29|503.19|18
1732497250000|2024-11-25 01:14:10|505.49|503.39|505.36|503.26|505.61|503.51|505.34|503.24|15
1732497260000|2024-11-25 01:14:20|505.35|503.25|505.05|502.95|505.35|503.25|505.05|502.95|8
1732497270000|2024-11-25 01:14:30|505.06|502.96|505.19|503.09|505.19|503.09|505.06|502.96|4
1732497280000|2024-11-25 01:14:40|505.2|503.1|505.29|503.19|505.29|503.19|505.2|503.1|4
1732497290000|2024-11-25 01:14:50|505.3|503.2|505.36|503.26|505.36|503.26|505.3|503.2|7
1732497300000|2024-11-25 01:15:00|505.37|503.27|505.94|503.84|505.94|503.84|505.37|503.27|26
1732497310000|2024-11-25 01:15:10|505.95|503.85|505.85|503.75|506.14|504.04|505.84|503.74|26
1732497320000|2024-11-25 01:15:20|505.86|503.76|505.74|503.64|505.86|503.76|505.59|503.49|22
1732497330000|2024-11-25 01:15:30|505.75|503.65|505.43|503.33|505.79|503.69|505.43|503.33|15
1732497340000|2024-11-25 01:15:40|505.5|503.4|505.23|503.13|505.5|503.4|505.19|503.09|9
1732497350000|2024-11-25 01:15:50|505.22|503.12|505.07|502.97|505.23|503.13|504.95|502.85|15
1732497360000|2024-11-25 01:16:00|505.06|502.96|505.26|503.16|505.27|503.17|505.05|502.95|14
1732497370000|2024-11-25 01:16:10|505.27|503.17|505.38|503.28|505.41|503.31|505.27|503.17|18
1732497380000|2024-11-25 01:16:20|505.39|503.29|505.52|503.42|505.56|503.46|505.39|503.29|16
1732497390000|2024-11-25 01:16:30|505.53|503.43|505.27|503.17|505.53|503.43|505.24|503.14|13
1732497400000|2024-11-25 01:16:40|505.28|503.18|505.55|503.45|505.56|503.46|505.26|503.16|16
1732497410000|2024-11-25 01:16:50|505.56|503.46|505.5|503.4|505.57|503.47|505.42|503.32|15
1732497420000|2024-11-25 01:17:00|505.48|503.38|505.08|502.98|505.53|503.43|505.01|502.91|22
1732497430000|2024-11-25 01:17:10|504.91|502.81|504.74|502.64|505.04|502.94|504.73|502.63|24
1732497440000|2024-11-25 01:17:20|504.61|502.51|504.48|502.38|504.61|502.51|504.27|502.17|19
1732497450000|2024-11-25 01:17:30|504.49|502.39|504.26|502.16|504.49|502.39|504.25|502.15|8
1732497460000|2024-11-25 01:17:40|504.27|502.17|504.03|501.93|504.27|502.17|504.01|501.91|11
1732497470000|2024-11-25 01:17:50|504.02|501.92|504.06|501.96|504.06|501.96|504.02|501.92|11
1732497480000|2024-11-25 01:18:00|503.98|501.88|503.74|501.64|504.04|501.94|503.73|501.63|10
1732497490000|2024-11-25 01:18:10|503.73|501.63|503.36|501.26|503.73|501.63|503.36|501.26|12
1732497500000|2024-11-25 01:18:20|503.37|501.27|503.33|501.23|503.37|501.27|503.33|501.23|5
1732497510000|2024-11-25 01:18:30|503.32|501.22|502.67|500.57|503.32|501.22|502.59|500.49|9
1732497520000|2024-11-25 01:18:40|502.68|500.58|502.53|500.43|502.68|500.58|502.53|500.43|12
1732497530000|2024-11-25 01:18:50|502.25|500.15|502.06|499.96|502.28|500.18|502.03|499.93|19
1732497540000|2024-11-25 01:19:00|502.07|499.97|501.93|499.83|502.12|500.02|501.91|499.81|20
1732497550000|2024-11-25 01:19:10|501.92|499.82|501.79|499.69|501.92|499.82|501.6|499.5|19
1732497560000|2024-11-25 01:19:20|501.46|499.36|500.81|498.71|501.46|499.36|500.68|498.58|14
1732497570000|2024-11-25 01:19:30|500.82|498.72|501.08|498.98|501.1|499|500.82|498.72|23
1732497580000|2024-11-25 01:19:40|501.03|498.93|501.16|499.06|501.16|499.06|500.97|498.87|18
1732497590000|2024-11-25 01:19:50|501.17|499.07|501.03|498.93|501.38|499.28|500.97|498.87|23
1732497600000|2024-11-25 01:20:00|501.04|498.94|500.83|498.73|501.13|499.03|500.82|498.72|19
1732497610000|2024-11-25 01:20:10|500.86|498.76|500.9|498.8|501.22|499.12|500.86|498.76|24
1732497620000|2024-11-25 01:20:20|500.91|498.81|501.04|498.94|501.04|498.94|500.82|498.72|21
1732497630000|2024-11-25 01:20:30|501.1|499|501.12|499.02|501.17|499.07|501.1|499|18
1732497640000|2024-11-25 01:20:40|501.13|499.03|501.09|498.99|501.32|499.22|501.05|498.95|16
1732497650000|2024-11-25 01:20:50|501.05|498.95|501.06|498.96|501.06|498.96|500.99|498.89|8
1732497660000|2024-11-25 01:21:00|500.98|498.88|501.04|498.94|501.08|498.98|500.98|498.88|12
1732497670000|2024-11-25 01:21:10|501.05|498.95|500.81|498.71|501.08|498.98|500.76|498.66|16
1732497680000|2024-11-25 01:21:20|500.82|498.72|500.35|498.25|500.84|498.74|500.26|498.16|17
1732497690000|2024-11-25 01:21:30|500.36|498.26|500.57|498.47|500.57|498.47|500.36|498.26|20
1732497700000|2024-11-25 01:21:40|500.58|498.48|501.34|499.24|501.34|499.24|500.58|498.48|25
1732497710000|2024-11-25 01:21:50|501.35|499.25|501.88|499.78|501.88|499.78|501.35|499.25|29
1732497720000|2024-11-25 01:22:00|501.89|499.79|501.44|499.34|502.02|499.92|501.43|499.33|24
1732497730000|2024-11-25 01:22:10|501.4|499.3|501.15|499.05|501.4|499.3|501.08|498.98|12
1732497740000|2024-11-25 01:22:20|501.13|499.03|500.85|498.75|501.16|499.06|500.85|498.75|13
1732497750000|2024-11-25 01:22:30|500.84|498.74|499.9|497.8|500.84|498.74|499.9|497.8|17
1732497760000|2024-11-25 01:22:40|499.91|497.81|499.86|497.76|500.02|497.92|499.84|497.74|23
1732497770000|2024-11-25 01:22:50|500|497.9|499.76|497.66|500|497.9|499.75|497.65|19
1732497780000|2024-11-25 01:23:00|499.77|497.67|499.65|497.55|499.83|497.73|499.65|497.55|27
1732497790000|2024-11-25 01:23:10|499.59|497.49|499.3|497.2|499.59|497.49|499.27|497.17|10
1732497800000|2024-11-25 01:23:20|499.31|497.21|499.26|497.16|499.31|497.21|499.25|497.15|7
1732497810000|2024-11-25 01:23:30|499.27|497.17|499.27|497.17|499.28|497.18|499.23|497.13|9
1732497820000|2024-11-25 01:23:40|499.28|497.18|499.31|497.21|499.31|497.21|499.24|497.14|16
1732497830000|2024-11-25 01:23:50|499.32|497.22|499.62|497.52|499.64|497.54|499.32|497.22|21
1732497840000|2024-11-25 01:24:00|499.71|497.61|499.22|497.12|499.74|497.64|499.22|497.12|15
1732497850000|2024-11-25 01:24:10|499.23|497.13|498.09|495.99|499.23|497.13|498.03|495.93|15
1732497860000|2024-11-25 01:24:20|498.24|496.14|497.93|495.83|498.24|496.14|497.93|495.83|9
1732497870000|2024-11-25 01:24:30|497.84|495.74|497.03|494.93|497.84|495.74|497.02|494.92|16
1732497880000|2024-11-25 01:24:40|496.84|494.74|496.71|494.61|497.04|494.94|496.71|494.61|17
1732497890000|2024-11-25 01:24:50|496.58|494.48|497.23|495.13|497.23|495.13|496.57|494.47|28
1732497900000|2024-11-25 01:25:00|497.24|495.14|498.46|496.36|498.47|496.37|497.24|495.14|19
1732497910000|2024-11-25 01:25:10|498.47|496.37|498.82|496.72|498.9|496.8|498.47|496.37|22
1732497920000|2024-11-25 01:25:20|498.83|496.73|498.14|496.04|499.11|497.01|498.14|496.04|26
1732497930000|2024-11-25 01:25:30|497.81|495.71|498.34|496.24|498.34|496.24|497.6|495.5|22
1732497940000|2024-11-25 01:25:40|498.35|496.25|498.29|496.19|498.43|496.33|498.29|496.19|14
1732497950000|2024-11-25 01:25:50|498.3|496.2|498.5|496.4|498.5|496.4|498.28|496.18|8
1732497960000|2024-11-25 01:26:00|498.51|496.41|498.11|496.01|498.69|496.59|498.11|496.01|27
1732497970000|2024-11-25 01:26:10|498.22|496.12|497.97|495.87|498.22|496.12|497.87|495.77|20
1732497980000|2024-11-25 01:26:20|497.98|495.88|497.69|495.59|497.98|495.88|497.62|495.52|18
1732497990000|2024-11-25 01:26:30|497.85|495.75|499.26|497.16|499.26|497.16|497.85|495.75|24
1732498000000|2024-11-25 01:26:40|499.27|497.17|499.16|497.06|499.27|497.17|498.79|496.69|20
1732498010000|2024-11-25 01:26:50|499.17|497.07|499.78|497.68|499.78|497.68|499.17|497.07|29
1732498020000|2024-11-25 01:27:00|499.79|497.69|500.76|498.66|500.76|498.66|499.79|497.69|21
1732498030000|2024-11-25 01:27:10|500.78|498.68|501.46|499.36|501.46|499.36|500.78|498.68|20
1732498040000|2024-11-25 01:27:20|501.47|499.37|501.19|499.09|501.51|499.41|501.17|499.07|22
1732498050000|2024-11-25 01:27:30|501.2|499.1|501.49|499.39|501.49|499.39|501.2|499.1|15
1732498060000|2024-11-25 01:27:40|501.5|499.4|501.62|499.52|501.63|499.53|501.5|499.4|15
1732498070000|2024-11-25 01:27:50|501.61|499.51|502.13|500.03|502.13|500.03|501.58|499.48|21
1732498080000|2024-11-25 01:28:00|502.15|500.05|502.31|500.21|502.31|500.21|502.15|500.05|13
1732498090000|2024-11-25 01:28:10|502.4|500.3|502.41|500.31|502.42|500.32|502.39|500.29|8
1732498100000|2024-11-25 01:28:20|502.42|500.32|502.64|500.54|502.64|500.54|502.41|500.31|16
1732498110000|2024-11-25 01:28:30|502.65|500.55|502.59|500.49|502.73|500.63|502.56|500.46|11
1732498120000|2024-11-25 01:28:40|502.6|500.5|502.06|499.96|502.65|500.55|502|499.9|14
1732498130000|2024-11-25 01:28:50|502.07|499.97|502.14|500.04|502.15|500.05|502.07|499.97|12
1732498140000|2024-11-25 01:29:00|502.15|500.05|502.35|500.25|502.35|500.25|502.15|500.05|12
1732498150000|2024-11-25 01:29:10|502.28|500.18|501.58|499.48|502.28|500.18|501.58|499.48|19
1732498160000|2024-11-25 01:29:20|501.57|499.47|501.35|499.25|501.57|499.47|501.33|499.23|20
1732498170000|2024-11-25 01:29:30|501.36|499.26|501.41|499.31|501.42|499.32|501.36|499.26|10
1732498180000|2024-11-25 01:29:40|501.4|499.3|501.57|499.47|501.61|499.51|501.4|499.3|6
1732498190000|2024-11-25 01:29:50|501.58|499.48|501.83|499.73|501.84|499.74|501.58|499.48|11
1732498200000|2024-11-25 01:30:00|501.91|499.81|501.88|499.78|502.35|500.25|501.88|499.78|12
1732498210000|2024-11-25 01:30:10|501.89|499.79|501.15|499.05|501.93|499.83|501.15|499.05|20
1732498220000|2024-11-25 01:30:20|501.14|499.04|500.74|498.64|501.14|499.04|500.74|498.64|22
1732498230000|2024-11-25 01:30:30|500.73|498.63|500.71|498.61|500.73|498.63|500.67|498.57|10
1732498240000|2024-11-25 01:30:40|500.72|498.62|501.33|499.23|501.36|499.26|500.72|498.62|22
1732498250000|2024-11-25 01:30:50|501.34|499.24|501.4|499.3|501.42|499.32|501.33|499.23|13
1732498260000|2024-11-25 01:31:00|501.39|499.29|501.98|499.88|502.13|500.03|501.39|499.29|20
1732498270000|2024-11-25 01:31:10|501.99|499.89|502.68|500.58|502.68|500.58|501.99|499.89|20
1732498280000|2024-11-25 01:31:20|502.69|500.59|503.01|500.91|503.02|500.92|502.69|500.59|21
1732498290000|2024-11-25 01:31:30|502.99|500.89|503.51|501.41|503.51|501.41|502.99|500.89|26
1732498300000|2024-11-25 01:31:40|503.52|501.42|503.3|501.2|503.54|501.44|503.3|501.2|14
1732498310000|2024-11-25 01:31:50|503.29|501.19|503.4|501.3|503.58|501.48|503.28|501.18|19
1732498320000|2024-11-25 01:32:00|503.38|501.28|503.17|501.07|503.38|501.28|503.17|501.07|15
1732498330000|2024-11-25 01:32:10|503.07|500.97|502.19|500.09|503.11|501.01|501.89|499.79|27
1732498340000|2024-11-25 01:32:20|502.2|500.1|502.19|500.09|502.35|500.25|502.19|500.09|20
1732498350000|2024-11-25 01:32:30|501.91|499.81|501.9|499.8|501.92|499.82|501.84|499.74|12
1732498360000|2024-11-25 01:32:40|501.91|499.81|501.95|499.85|502.1|500|501.91|499.81|10
1732498370000|2024-11-25 01:32:50|501.96|499.86|502.16|500.06|502.16|500.06|501.96|499.86|9
1732498380000|2024-11-25 01:33:00|502.17|500.07|502.58|500.48|502.58|500.48|502.17|500.07|24
1732498390000|2024-11-25 01:33:10|502.59|500.49|502.54|500.44|502.6|500.5|502.53|500.43|10
1732498400000|2024-11-25 01:33:20|502.55|500.45|502.71|500.61|502.72|500.62|502.55|500.45|9
1732498410000|2024-11-25 01:33:30|502.69|500.59|502.79|500.69|502.8|500.7|502.69|500.59|20
1732498420000|2024-11-25 01:33:40|502.8|500.7|501.86|499.76|502.82|500.72|501.79|499.69|21
1732498430000|2024-11-25 01:33:50|501.87|499.77|502.19|500.09|502.19|500.09|501.87|499.77|28
1732498440000|2024-11-25 01:34:00|502.2|500.1|501|498.9|502.39|500.29|500.96|498.86|21
1732498450000|2024-11-25 01:34:10|501.01|498.91|501.8|499.7|501.91|499.81|501.01|498.91|8
1732498460000|2024-11-25 01:34:20|501.79|499.69|502.35|500.25|502.35|500.25|501.78|499.68|10
1732498470000|2024-11-25 01:34:30|502.36|500.26|502.47|500.37|502.47|500.37|502.36|500.26|13
1732498480000|2024-11-25 01:34:40|502.48|500.38|502.38|500.28|502.54|500.44|502.36|500.26|15
1732498490000|2024-11-25 01:34:50|502.39|500.29|502.59|500.49|502.61|500.51|502.38|500.28|22
1732498500000|2024-11-25 01:35:00|502.65|500.55|503.21|501.11|503.21|501.11|502.65|500.55|21
1732498510000|2024-11-25 01:35:10|503.22|501.12|502.92|500.82|503.5|501.4|502.9|500.8|23
1732498520000|2024-11-25 01:35:20|502.91|500.81|502.77|500.67|502.92|500.82|502.68|500.58|17
1732498530000|2024-11-25 01:35:30|502.76|500.66|502.5|500.4|502.79|500.69|502.48|500.38|20
1732498540000|2024-11-25 01:35:40|502.51|500.41|502.68|500.58|502.68|500.58|502.51|500.41|21
1732498550000|2024-11-25 01:35:50|502.69|500.59|503.23|501.13|503.23|501.13|502.69|500.59|16
1732498560000|2024-11-25 01:36:00|503.24|501.14|503.53|501.43|503.53|501.43|503.24|501.14|21
1732498570000|2024-11-25 01:36:10|503.52|501.42|504.1|502|504.11|502.01|503.52|501.42|21
1732498580000|2024-11-25 01:36:20|504.11|502.01|504.23|502.13|504.23|502.13|504.11|502.01|16
1732498590000|2024-11-25 01:36:30|504.24|502.14|504.3|502.2|504.32|502.22|504.15|502.05|15
1732498600000|2024-11-25 01:36:40|504.31|502.21|504.33|502.23|504.33|502.23|504.31|502.21|3
1732498610000|2024-11-25 01:36:50|504.32|502.22|504.19|502.09|504.32|502.22|504.19|502.09|5
1732498620000|2024-11-25 01:37:00|504.18|502.08|503.99|501.89|504.2|502.1|503.94|501.84|11
1732498630000|2024-11-25 01:37:10|504|501.9|503.88|501.78|504.02|501.92|503.87|501.77|12
1732498640000|2024-11-25 01:37:20|503.89|501.79|503.98|501.88|503.98|501.88|503.89|501.79|10
1732498650000|2024-11-25 01:37:30|503.97|501.87|503.68|501.58|503.97|501.87|503.66|501.56|12
1732498660000|2024-11-25 01:37:40|503.67|501.57|503.61|501.51|503.68|501.58|503.54|501.44|8
1732498670000|2024-11-25 01:37:50|503.6|501.5|503.65|501.55|503.73|501.63|503.6|501.5|13
1732498680000|2024-11-25 01:38:00|503.66|501.56|503.73|501.63|503.73|501.63|503.66|501.56|8
1732498690000|2024-11-25 01:38:10|503.75|501.65|503.9|501.8|503.95|501.85|503.75|501.65|14
1732498700000|2024-11-25 01:38:20|503.72|501.62|503.47|501.37|503.72|501.62|503.47|501.37|18
1732498710000|2024-11-25 01:38:30|503.34|501.24|503.34|501.24|503.34|501.24|503.33|501.23|5
1732498720000|2024-11-25 01:38:40|503.32|501.22|503.2|501.1|503.32|501.22|503.2|501.1|6
1732498730000|2024-11-25 01:38:50|503.26|501.16|503.65|501.55|503.65|501.55|503.26|501.16|15
1732498740000|2024-11-25 01:39:00|503.66|501.56|503.82|501.72|503.82|501.72|503.66|501.56|24
1732498750000|2024-11-25 01:39:10|503.83|501.73|504.12|502.02|504.12|502.02|503.83|501.73|19
1732498760000|2024-11-25 01:39:20|504.13|502.03|504.17|502.07|504.17|502.07|504.13|502.03|5
1732498770000|2024-11-25 01:39:30|504.16|502.06|503.65|501.55|504.16|502.06|503.59|501.49|15
1732498780000|2024-11-25 01:39:40|503.66|501.56|503.65|501.55|503.67|501.57|503.65|501.55|7
1732498790000|2024-11-25 01:39:50|503.66|501.56|503.54|501.44|503.67|501.57|503.54|501.44|3
1732498800000|2024-11-25 01:40:00|503.55|501.45|504.15|502.05|504.15|502.05|503.49|501.39|16
1732498810000|2024-11-25 01:40:10|504.16|502.06|504.83|502.73|504.83|502.73|504.16|502.06|23
1732498820000|2024-11-25 01:40:20|504.84|502.74|504.93|502.83|504.93|502.83|504.84|502.74|14
1732498830000|2024-11-25 01:40:30|504.92|502.82|504.34|502.24|504.92|502.82|504.34|502.24|10
1732498840000|2024-11-25 01:40:40|504.05|501.95|503.91|501.81|504.1|502|503.91|501.81|17
1732498850000|2024-11-25 01:40:50|503.9|501.8|503.78|501.68|503.9|501.8|503.78|501.68|7
1732498860000|2024-11-25 01:41:00|503.77|501.67|503.83|501.73|503.83|501.73|503.77|501.67|10
1732498870000|2024-11-25 01:41:10|503.84|501.74|503.76|501.66|504.12|502.02|503.76|501.66|15
1732498880000|2024-11-25 01:41:20|503.77|501.67|503.53|501.43|503.77|501.67|503.52|501.42|17
1732498890000|2024-11-25 01:41:30|503.52|501.42|503.37|501.27|503.54|501.44|503.37|501.27|12
1732498900000|2024-11-25 01:41:40|503.38|501.28|503.39|501.29|503.4|501.3|503.33|501.23|15
1732498910000|2024-11-25 01:41:50|503.29|501.19|503.09|500.99|503.3|501.2|503.08|500.98|12
1732498920000|2024-11-25 01:42:00|503.17|501.07|503.75|501.65|503.78|501.68|503.17|501.07|15
1732498930000|2024-11-25 01:42:10|503.76|501.66|503.32|501.22|503.79|501.69|503.25|501.15|20
1732498940000|2024-11-25 01:42:20|503.33|501.23|503.09|500.99|503.35|501.25|503.08|500.98|17
1732498950000|2024-11-25 01:42:30|503.08|500.98|503.05|500.95|503.08|500.98|502.98|500.88|9
1732498960000|2024-11-25 01:42:40|503.07|500.97|503.5|501.4|503.51|501.41|503.07|500.97|22
1732498970000|2024-11-25 01:42:50|503.3|501.2|503.3|501.2|503.3|501.2|503.26|501.16|15
1732498980000|2024-11-25 01:43:00|503.42|501.32|503.32|501.22|503.42|501.32|503.3|501.2|5
1732498990000|2024-11-25 01:43:10|503.31|501.21|503|500.9|503.31|501.21|502.95|500.85|11
1732499000000|2024-11-25 01:43:20|502.99|500.89|502.99|500.89|503.02|500.92|502.99|500.89|9
1732499010000|2024-11-25 01:43:30|503|500.9|503.29|501.19|503.29|501.19|503|500.9|13
1732499020000|2024-11-25 01:43:40|503.3|501.2|503.31|501.21|503.31|501.21|503.3|501.2|2
1732499030000|2024-11-25 01:43:50|503.32|501.22|503.57|501.47|503.58|501.48|503.32|501.22|19
1732499040000|2024-11-25 01:44:00|503.58|501.48|503.93|501.83|503.93|501.83|503.58|501.48|11
1732499050000|2024-11-25 01:44:10|503.94|501.84|504.02|501.92|504.02|501.92|503.93|501.83|11
1732499060000|2024-11-25 01:44:20|504.03|501.93|504.04|501.94|504.04|501.94|504.03|501.93|2
1732499070000|2024-11-25 01:44:30|504.05|501.95|504.12|502.02|504.12|502.02|504.05|501.95|6
1732499080000|2024-11-25 01:44:40|504.13|502.03|504.51|502.41|504.51|502.41|504.13|502.03|19
1732499090000|2024-11-25 01:44:50|504.52|502.42|504.79|502.69|504.79|502.69|504.52|502.42|17
1732499100000|2024-11-25 01:45:00|504.8|502.7|505.14|503.04|505.14|503.04|504.8|502.7|16
1732499110000|2024-11-25 01:45:10|505.04|502.94|504.79|502.69|505.04|502.94|504.68|502.58|18
1732499120000|2024-11-25 01:45:20|504.8|502.7|504.96|502.86|505|502.9|504.8|502.7|11
1732499130000|2024-11-25 01:45:30|504.97|502.87|505.07|502.97|505.07|502.97|504.97|502.87|10
1732499140000|2024-11-25 01:45:40|505.08|502.98|505.12|503.02|505.13|503.03|505.08|502.98|8
1732499150000|2024-11-25 01:45:50|505.13|503.03|505.08|502.98|505.16|503.06|505.05|502.95|10
1732499160000|2024-11-25 01:46:00|505.09|502.99|505.13|503.03|505.13|503.03|505.09|502.99|5
1732499170000|2024-11-25 01:46:10|505.14|503.04|505.18|503.08|505.18|503.08|505.14|503.04|9
1732499180000|2024-11-25 01:46:20|505.19|503.09|505.41|503.31|505.52|503.42|505.19|503.09|15
1732499190000|2024-11-25 01:46:30|505.32|503.22|505.24|503.14|505.35|503.25|505.24|503.14|5
1732499200000|2024-11-25 01:46:40|505.23|503.13|505.11|503.01|505.24|503.14|505.11|503.01|8
1732499210000|2024-11-25 01:46:50|505.1|503|505.09|502.99|505.1|503|505.04|502.94|10
1732499220000|2024-11-25 01:47:00|505.08|502.98|505.14|503.04|505.14|503.04|505.06|502.96|8
1732499230000|2024-11-25 01:47:10|505.15|503.05|505.38|503.28|505.38|503.28|505.15|503.05|10
1732499240000|2024-11-25 01:47:20|505.39|503.29|505.41|503.31|505.42|503.32|505.39|503.29|6
1732499250000|2024-11-25 01:47:30|505.4|503.3|505.4|503.3|505.4|503.3|505.39|503.29|3
1732499260000|2024-11-25 01:47:40|505.41|503.31|505.42|503.32|505.42|503.32|505.4|503.3|4
1732499270000|2024-11-25 01:47:50|505.43|503.33|505.46|503.36|505.47|503.37|505.43|503.33|7
1732499280000|2024-11-25 01:48:00|505.47|503.37|504.97|502.87|505.49|503.39|504.97|502.87|14
1732499290000|2024-11-25 01:48:10|504.98|502.88|504.8|502.7|505|502.9|504.8|502.7|10
1732499300000|2024-11-25 01:48:20|504.79|502.69|504.78|502.68|504.8|502.7|504.77|502.67|4
1732499310000|2024-11-25 01:48:30|504.79|502.69|504.66|502.56|504.79|502.69|504.65|502.55|7
1732499320000|2024-11-25 01:48:40|504.67|502.57|504.65|502.55|504.67|502.57|504.65|502.55|5
1732499330000|2024-11-25 01:48:50|504.55|502.45|503.9|501.8|504.55|502.45|503.9|501.8|12
1732499340000|2024-11-25 01:49:00|503.91|501.81|503.46|501.36|503.91|501.81|503.26|501.16|17
1732499350000|2024-11-25 01:49:10|503.28|501.18|502.83|500.73|503.28|501.18|502.81|500.71|14
1732499360000|2024-11-25 01:49:20|502.82|500.72|502.5|500.4|502.83|500.73|502.47|500.37|11
1732499370000|2024-11-25 01:49:30|502.51|500.41|502.64|500.54|502.84|500.74|502.51|500.41|12
1732499380000|2024-11-25 01:49:40|502.59|500.49|502.7|500.6|502.7|500.6|502.59|500.49|7
1732499390000|2024-11-25 01:49:50|502.71|500.61|502.61|500.51|502.71|500.61|502.54|500.44|8
1732499400000|2024-11-25 01:50:00|502.62|500.52|502.67|500.57|502.68|500.58|502.61|500.51|14
1732499410000|2024-11-25 01:50:10|502.68|500.58|502.9|500.8|502.9|500.8|502.68|500.58|7
1732499420000|2024-11-25 01:50:20|502.89|500.79|502.27|500.17|502.89|500.79|502.27|500.17|10
1732499430000|2024-11-25 01:50:30|502.26|500.16|502.06|499.96|502.27|500.17|502.04|499.94|9
1732499440000|2024-11-25 01:50:40|502.07|499.97|501.65|499.55|502.09|499.99|501.64|499.54|13
1732499450000|2024-11-25 01:50:50|501.66|499.56|501.38|499.28|501.79|499.69|501.35|499.25|23
1732499460000|2024-11-25 01:51:00|501.39|499.29|501.9|499.8|502.03|499.93|501.39|499.29|27
1732499470000|2024-11-25 01:51:10|501.98|499.88|502.18|500.08|502.18|500.08|501.98|499.88|16
1732499480000|2024-11-25 01:51:20|502.19|500.09|502.21|500.11|502.21|500.11|502.19|500.09|3
1732499490000|2024-11-25 01:51:30|502.22|500.12|502.3|500.2|502.31|500.21|502.22|500.12|11
1732499500000|2024-11-25 01:51:40|502.32|500.22|502.45|500.35|502.47|500.37|502.32|500.22|11
1732499510000|2024-11-25 01:51:50|502.46|500.36|502.41|500.31|502.46|500.36|502.41|500.31|4
1732499520000|2024-11-25 01:52:00|502.34|500.24|502.35|500.25|502.36|500.26|502.34|500.24|4
1732499530000|2024-11-25 01:52:10|502.27|500.17|502.15|500.05|502.27|500.17|502.15|500.05|2
1732499540000|2024-11-25 01:52:20|502.16|500.06|502.36|500.26|502.37|500.27|502.16|500.06|20
1732499550000|2024-11-25 01:52:30|502.37|500.27|502.62|500.52|502.67|500.57|502.36|500.26|19
1732499560000|2024-11-25 01:52:40|502.63|500.53|502.69|500.59|502.69|500.59|502.63|500.53|7
1732499570000|2024-11-25 01:52:50|502.7|500.6|502.77|500.67|502.77|500.67|502.7|500.6|8
1732499580000|2024-11-25 01:53:00|502.85|500.75|503.16|501.06|503.28|501.18|502.85|500.75|14
1732499590000|2024-11-25 01:53:10|503.17|501.07|503.05|500.95|503.17|501.07|503.05|500.95|8
1732499600000|2024-11-25 01:53:20|503.04|500.94|502.52|500.42|503.04|500.94|502.52|500.42|13
1732499610000|2024-11-25 01:53:30|502.51|500.41|502.35|500.25|502.53|500.43|502.29|500.19|6
1732499620000|2024-11-25 01:53:40|502.29|500.19|502.17|500.07|502.29|500.19|502.16|500.06|10
1732499630000|2024-11-25 01:53:50|502.18|500.08|502.12|500.02|502.18|500.08|502.06|499.96|5
1732499640000|2024-11-25 01:54:00|502.11|500.01|502.13|500.03|502.13|500.03|502.1|500|9
1732499650000|2024-11-25 01:54:10|502.14|500.04|502.59|500.49|502.62|500.52|502.14|500.04|17
1732499660000|2024-11-25 01:54:20|502.62|500.52|502.44|500.34|502.67|500.57|502.39|500.29|18
1732499670000|2024-11-25 01:54:30|502.45|500.35|502.43|500.33|502.45|500.35|502.43|500.33|7
1732499680000|2024-11-25 01:54:40|502.42|500.32|502.41|500.31|502.42|500.32|502.41|500.31|4
1732499690000|2024-11-25 01:54:50|502.24|500.14|502.31|500.21|502.32|500.22|502.24|500.14|7
1732499700000|2024-11-25 01:55:00|502.32|500.22|502.77|500.67|502.77|500.67|502.32|500.22|20
1732499710000|2024-11-25 01:55:10|502.75|500.65|503.03|500.93|503.05|500.95|502.75|500.65|14
1732499720000|2024-11-25 01:55:20|503.02|500.92|503.01|500.91|503.02|500.92|502.98|500.88|9
1732499730000|2024-11-25 01:55:30|503.02|500.92|503.02|500.92|503.02|500.92|503.02|500.92|1
1732499740000|2024-11-25 01:55:40|503.01|500.91|502.71|500.61|503.01|500.91|502.63|500.53|8
1732499760000|2024-11-25 01:56:00|502.72|500.62|502.9|500.8|502.9|500.8|502.72|500.62|16
1732499770000|2024-11-25 01:56:10|502.92|500.82|502.99|500.89|503.09|500.99|502.89|500.79|13
1732499780000|2024-11-25 01:56:20|503.09|500.99|503.41|501.31|503.41|501.31|503.05|500.95|25
1732499790000|2024-11-25 01:56:30|503.42|501.32|503.44|501.34|503.66|501.56|503.42|501.32|14
1732499800000|2024-11-25 01:56:40|503.45|501.35|503.45|501.35|503.47|501.37|503.42|501.32|8
1732499810000|2024-11-25 01:56:50|503.43|501.33|503.42|501.32|503.44|501.34|503.38|501.28|9
1732499830000|2024-11-25 01:57:10|503.43|501.33|503.47|501.37|503.53|501.43|503.43|501.33|8
1732499840000|2024-11-25 01:57:20|503.46|501.36|503.46|501.36|503.51|501.41|503.45|501.35|6
1732499850000|2024-11-25 01:57:30|503.66|501.56|503.68|501.58|503.68|501.58|503.66|501.56|3
1732499860000|2024-11-25 01:57:40|503.69|501.59|503.72|501.62|503.72|501.62|503.69|501.59|4
1732499870000|2024-11-25 01:57:50|503.73|501.63|503.73|501.63|503.74|501.64|503.73|501.63|3
1732499880000|2024-11-25 01:58:00|503.74|501.64|503.83|501.73|503.89|501.79|503.74|501.64|6
1732499890000|2024-11-25 01:58:10|503.82|501.72|503.65|501.55|503.82|501.72|503.64|501.54|7
1732499900000|2024-11-25 01:58:20|503.66|501.56|503.74|501.64|503.76|501.66|503.64|501.54|12
1732499910000|2024-11-25 01:58:30|503.75|501.65|503.61|501.51|503.77|501.67|503.58|501.48|7
1732499920000|2024-11-25 01:58:40|503.62|501.52|503.82|501.72|503.83|501.73|503.62|501.52|17
1732499930000|2024-11-25 01:58:50|503.83|501.73|503.83|501.73|503.85|501.75|503.83|501.73|3
1732499940000|2024-11-25 01:59:00|503.8|501.7|503.9|501.8|503.9|501.8|503.8|501.7|5
1732499950000|2024-11-25 01:59:10|503.95|501.85|503.96|501.86|503.97|501.87|503.9|501.8|6
1732499960000|2024-11-25 01:59:20|503.99|501.89|504.1|502|504.14|502.04|503.99|501.89|10
1732499970000|2024-11-25 01:59:30|504.11|502.01|504.09|501.99|504.11|502.01|504.09|501.99|3
1732499980000|2024-11-25 01:59:40|503.91|501.81|503.93|501.83|504.01|501.91|503.89|501.79|10
1732499990000|2024-11-25 01:59:50|503.9|501.8|503.89|501.79|503.92|501.82|503.88|501.78|5
1732500000000|2024-11-25 02:00:00|503.88|501.78|503.7|501.6|503.88|501.78|503.7|501.6|9
1732500010000|2024-11-25 02:00:10|503.69|501.59|503.8|501.7|503.8|501.7|503.68|501.58|13
1732500020000|2024-11-25 02:00:20|503.81|501.71|504.04|501.94|504.05|501.95|503.81|501.71|10
1732500030000|2024-11-25 02:00:30|504.05|501.95|504.37|502.27|504.37|502.27|504.05|501.95|21
1732500040000|2024-11-25 02:00:40|504.38|502.28|504.37|502.27|504.38|502.28|504.37|502.27|2
1732500050000|2024-11-25 02:00:50|504.26|502.16|504.15|502.05|504.27|502.17|504.14|502.04|7
1732500060000|2024-11-25 02:01:00|504.19|502.09|504.02|501.92|504.19|502.09|504.02|501.92|10
1732500070000|2024-11-25 02:01:10|504.03|501.93|504.03|501.93|504.05|501.95|504.02|501.92|5
1732500080000|2024-11-25 02:01:20|504.04|501.94|504.05|501.95|504.05|501.95|504.04|501.94|2
1732500090000|2024-11-25 02:01:30|504.06|501.96|504.19|502.09|504.19|502.09|504.06|501.96|14
1732500100000|2024-11-25 02:01:40|504.12|502.02|504.02|501.92|504.15|502.05|504.02|501.92|6
1732500110000|2024-11-25 02:01:50|504.01|501.91|504.02|501.92|504.02|501.92|504.01|501.91|2
1732500120000|2024-11-25 02:02:00|504.01|501.91|504.02|501.92|504.02|501.92|503.91|501.81|4
1732500130000|2024-11-25 02:02:10|504.01|501.91|504.33|502.23|504.33|502.23|504.01|501.91|17
1732500140000|2024-11-25 02:02:20|504.34|502.24|504.63|502.53|504.63|502.53|504.34|502.24|25
1732500150000|2024-11-25 02:02:30|504.64|502.54|504.95|502.85|504.99|502.89|504.64|502.54|11
1732500160000|2024-11-25 02:02:40|504.96|502.86|505.06|502.96|505.06|502.96|504.95|502.85|19
1732500170000|2024-11-25 02:02:50|505.07|502.97|505.26|503.16|505.26|503.16|505.07|502.97|12
1732500180000|2024-11-25 02:03:00|505.27|503.17|505.46|503.36|505.48|503.38|505.26|503.16|10
1732500190000|2024-11-25 02:03:10|505.49|503.39|505.74|503.64|505.75|503.65|505.49|503.39|12
1732500200000|2024-11-25 02:03:20|505.72|503.62|506|503.9|506.12|504.02|505.72|503.62|21
1732500210000|2024-11-25 02:03:30|506.11|504.01|505.99|503.89|506.12|504.02|505.92|503.82|11
1732500220000|2024-11-25 02:03:40|505.98|503.88|505.99|503.89|505.99|503.89|505.98|503.88|2
1732500230000|2024-11-25 02:03:50|506|503.9|506.04|503.94|506.04|503.94|506|503.9|5
1732500240000|2024-11-25 02:04:00|506.14|504.04|506.14|504.04|506.18|504.08|506.12|504.02|13
1732500250000|2024-11-25 02:04:10|506.19|504.09|506.11|504.01|506.19|504.09|506.11|504.01|4
1732500260000|2024-11-25 02:04:20|506.1|504|505.94|503.84|506.1|504|505.93|503.83|9
1732500270000|2024-11-25 02:04:30|505.95|503.85|505.95|503.85|505.95|503.85|505.92|503.82|3
1732500280000|2024-11-25 02:04:40|505.97|503.87|505.98|503.88|505.98|503.88|505.96|503.86|4
1732500290000|2024-11-25 02:04:50|506.08|503.98|506.25|504.15|506.25|504.15|506.07|503.97|9
1732500300000|2024-11-25 02:05:00|506.1|504|506.24|504.14|506.24|504.14|506.1|504|10
1732500310000|2024-11-25 02:05:10|506.25|504.15|506.16|504.06|506.25|504.15|506.08|503.98|6
1732500320000|2024-11-25 02:05:20|506.08|503.98|506.03|503.93|506.08|503.98|506.01|503.91|9
1732500330000|2024-11-25 02:05:30|506.04|503.94|506.04|503.94|506.04|503.94|506.04|503.94|1
1732500340000|2024-11-25 02:05:40|505.95|503.85|505.86|503.76|505.99|503.89|505.86|503.76|8
1732500350000|2024-11-25 02:05:50|505.88|503.78|505.69|503.59|505.88|503.78|505.69|503.59|6
1732500360000|2024-11-25 02:06:00|505.68|503.58|505.81|503.71|505.81|503.71|505.66|503.56|12
1732500370000|2024-11-25 02:06:10|505.97|503.87|505.97|503.87|506|503.9|505.97|503.87|7
1732500380000|2024-11-25 02:06:20|505.96|503.86|505.76|503.66|505.96|503.86|505.73|503.63|9
1732500390000|2024-11-25 02:06:30|505.77|503.67|506.17|504.07|506.17|504.07|505.77|503.67|21
1732500400000|2024-11-25 02:06:40|506.22|504.12|506.24|504.14|506.24|504.14|506.17|504.07|9
1732500410000|2024-11-25 02:06:50|506.25|504.15|506.67|504.57|506.67|504.57|506.25|504.15|17
1732500420000|2024-11-25 02:07:00|506.68|504.58|506.72|504.62|506.72|504.62|506.68|504.58|5
1732500430000|2024-11-25 02:07:10|506.71|504.61|506.66|504.56|506.71|504.61|506.65|504.55|6
1732500440000|2024-11-25 02:07:20|506.67|504.57|506.91|504.81|506.97|504.87|506.67|504.57|16
1732500450000|2024-11-25 02:07:30|506.92|504.82|507.12|505.02|507.12|505.02|506.92|504.82|3
1732500460000|2024-11-25 02:07:40|507.1|505|507.13|505.03|507.14|505.04|507.1|505|6
1732500470000|2024-11-25 02:07:50|507.02|504.92|507.03|504.93|507.05|504.95|507.02|504.92|4
1732500480000|2024-11-25 02:08:00|507.04|504.94|506.62|504.52|507.04|504.94|506.62|504.52|5
1732500490000|2024-11-25 02:08:10|506.61|504.51|506.65|504.55|506.69|504.59|506.59|504.49|11
1732500500000|2024-11-25 02:08:20|506.66|504.56|507.02|504.92|507.04|504.94|506.66|504.56|20
1732500510000|2024-11-25 02:08:30|507.01|504.91|507.01|504.91|507.01|504.91|507|504.9|3
1732500520000|2024-11-25 02:08:40|507|504.9|506.91|504.81|507|504.9|506.89|504.79|5
1732500530000|2024-11-25 02:08:50|506.77|504.67|506.63|504.53|506.77|504.67|506.6|504.5|14
1732500540000|2024-11-25 02:09:00|506.64|504.54|506.63|504.53|506.64|504.54|506.63|504.53|2
1732500550000|2024-11-25 02:09:10|506.62|504.52|506.62|504.52|506.62|504.52|506.6|504.5|3
1732500560000|2024-11-25 02:09:20|506.61|504.51|506.48|504.38|506.61|504.51|506.45|504.35|4
1732500570000|2024-11-25 02:09:30|506.49|504.39|506.49|504.39|506.49|504.39|506.49|504.39|1
1732500580000|2024-11-25 02:09:40|506.48|504.38|506.14|504.04|506.49|504.39|506.12|504.02|12
1732500590000|2024-11-25 02:09:50|506.13|504.03|506.13|504.03|506.13|504.03|506.13|504.03|1
1732500600000|2024-11-25 02:10:00|506.14|504.04|505.96|503.86|506.15|504.05|505.91|503.81|10
1732500610000|2024-11-25 02:10:10|505.97|503.87|506.11|504.01|506.15|504.05|505.97|503.87|11
1732500620000|2024-11-25 02:10:20|506.1|504|506.08|503.98|506.1|504|506.08|503.98|5
1732500630000|2024-11-25 02:10:30|506.1|504|506.01|503.91|506.21|504.11|506.01|503.91|9
1732500640000|2024-11-25 02:10:40|506.02|503.92|506.03|503.93|506.03|503.93|506.02|503.92|2
1732500650000|2024-11-25 02:10:50|506.04|503.94|505.93|503.83|506.04|503.94|505.93|503.83|3
1732500660000|2024-11-25 02:11:00|505.92|503.82|506.06|503.96|506.06|503.96|505.89|503.79|16
1732500670000|2024-11-25 02:11:10|506.1|504|506.12|504.02|506.12|504.02|506.1|504|4
1732500680000|2024-11-25 02:11:20|506.17|504.07|506.28|504.18|506.28|504.18|506.17|504.07|6
1732500690000|2024-11-25 02:11:30|506.33|504.23|506.34|504.24|506.35|504.25|506.32|504.22|11
1732500700000|2024-11-25 02:11:40|506.33|504.23|506.28|504.18|506.33|504.23|506.24|504.14|4
1732500710000|2024-11-25 02:11:50|506.29|504.19|506.21|504.11|506.38|504.28|506.21|504.11|3
1732500720000|2024-11-25 02:12:00|506.22|504.12|506.28|504.18|506.28|504.18|506.22|504.12|9
1732500730000|2024-11-25 02:12:10|506.33|504.23|506.56|504.46|506.56|504.46|506.28|504.18|19
1732500740000|2024-11-25 02:12:20|506.57|504.47|506.59|504.49|506.59|504.49|506.57|504.47|3
1732500750000|2024-11-25 02:12:30|506.6|504.5|506.63|504.53|506.63|504.53|506.6|504.5|4
1732500760000|2024-11-25 02:12:40|506.68|504.58|507.23|505.13|507.23|505.13|506.67|504.57|23
1732500780000|2024-11-25 02:13:00|507.15|505.05|506.74|504.64|507.19|505.09|506.68|504.58|19
1732500790000|2024-11-25 02:13:10|506.73|504.63|506.65|504.55|506.73|504.63|506.64|504.54|12
1732500800000|2024-11-25 02:13:20|506.69|504.59|506.77|504.67|506.85|504.75|506.65|504.55|14
1732500810000|2024-11-25 02:13:30|506.76|504.66|506.53|504.43|506.76|504.66|506.53|504.43|17
1732500820000|2024-11-25 02:13:40|506.52|504.42|506.46|504.36|506.54|504.44|506.44|504.34|7
1732500830000|2024-11-25 02:13:50|506.44|504.34|506.51|504.41|506.51|504.41|506.44|504.34|8
1732500840000|2024-11-25 02:14:00|506.52|504.42|506.54|504.44|506.54|504.44|506.52|504.42|3
1732500850000|2024-11-25 02:14:10|506.55|504.45|506.52|504.42|506.56|504.46|506.52|504.42|5
1732500860000|2024-11-25 02:14:20|506.51|504.41|506.41|504.31|506.51|504.41|506.39|504.29|6
1732500870000|2024-11-25 02:14:30|506.48|504.38|506.6|504.5|506.6|504.5|506.48|504.38|12
1732500880000|2024-11-25 02:14:40|506.67|504.57|506.66|504.56|506.67|504.57|506.64|504.54|5
1732500890000|2024-11-25 02:14:50|506.67|504.57|506.67|504.57|506.68|504.58|506.66|504.56|7
1732500900000|2024-11-25 02:15:00|506.92|504.82|506.85|504.75|506.92|504.82|506.72|504.62|12
1732500910000|2024-11-25 02:15:10|506.84|504.74|506.88|504.78|507.16|505.06|506.84|504.74|12
1732500920000|2024-11-25 02:15:20|506.87|504.77|506.94|504.84|506.94|504.84|506.81|504.71|17
1732500930000|2024-11-25 02:15:30|506.95|504.85|506.98|504.88|506.98|504.88|506.95|504.85|4
1732500940000|2024-11-25 02:15:40|506.99|504.89|506.66|504.56|507|504.9|506.66|504.56|14
1732500950000|2024-11-25 02:15:50|506.68|504.58|506.66|504.56|506.68|504.58|506.66|504.56|5
1732500960000|2024-11-25 02:16:00|506.6|504.5|506.94|504.84|506.94|504.84|506.6|504.5|9
1732500970000|2024-11-25 02:16:10|506.93|504.83|506.84|504.74|506.95|504.85|506.83|504.73|9
1732500980000|2024-11-25 02:16:20|506.86|504.76|507.1|505|507.1|505|506.86|504.76|13
1732500990000|2024-11-25 02:16:30|507.11|505.01|507.23|505.13|507.23|505.13|507.11|505.01|6
1732501000000|2024-11-25 02:16:40|507.24|505.14|507.21|505.11|507.26|505.16|507.21|505.11|6
1732501010000|2024-11-25 02:16:50|507.2|505.1|507.27|505.17|507.27|505.17|507.2|505.1|4
1732501020000|2024-11-25 02:17:00|507.28|505.18|507.36|505.26|507.36|505.26|507.28|505.18|10
1732501030000|2024-11-25 02:17:10|507.37|505.27|507.24|505.14|507.37|505.27|507.24|505.14|4
1732501040000|2024-11-25 02:17:20|507.32|505.22|507.31|505.21|507.32|505.22|507.31|505.21|2
1732501050000|2024-11-25 02:17:30|507.32|505.22|507.42|505.32|507.42|505.32|507.31|505.21|8
1732501060000|2024-11-25 02:17:40|507.43|505.33|507.28|505.18|507.43|505.33|507.23|505.13|8
1732501070000|2024-11-25 02:17:50|507.29|505.19|507.39|505.29|507.4|505.3|507.29|505.19|8
1732501080000|2024-11-25 02:18:00|507.4|505.3|507.08|504.98|507.4|505.3|507.08|504.98|11
1732501090000|2024-11-25 02:18:10|507.09|504.99|507.58|505.48|507.59|505.49|507.09|504.99|21
1732501100000|2024-11-25 02:18:20|507.57|505.47|507.52|505.42|507.57|505.47|507.51|505.41|9
1732501110000|2024-11-25 02:18:30|507.35|505.25|507.37|505.27|507.37|505.27|507.35|505.25|3
1732501120000|2024-11-25 02:18:40|507.36|505.26|507.6|505.5|507.61|505.51|507.35|505.25|13
1732501130000|2024-11-25 02:18:50|507.59|505.49|507.62|505.52|507.62|505.52|507.58|505.48|4
1732501140000|2024-11-25 02:19:00|507.63|505.53|508.04|505.94|508.06|505.96|507.63|505.53|24
1732501150000|2024-11-25 02:19:10|508.05|505.95|508.08|505.98|508.08|505.98|508.03|505.93|8
1732501160000|2024-11-25 02:19:20|508.16|506.06|508.39|506.29|508.4|506.3|508.13|506.03|9
1732501170000|2024-11-25 02:19:30|508.4|506.3|508.41|506.31|508.41|506.31|508.39|506.29|4
1732501180000|2024-11-25 02:19:40|508.42|506.32|508.42|506.32|508.42|506.32|508.42|506.32|1
1732501190000|2024-11-25 02:19:50|508.41|506.31|508.42|506.32|508.42|506.32|508.23|506.13|12
1732501200000|2024-11-25 02:20:00|508.43|506.33|508.46|506.36|508.54|506.44|508.43|506.33|10
1732501210000|2024-11-25 02:20:10|508.47|506.37|508.59|506.49|508.73|506.63|508.47|506.37|6
1732501220000|2024-11-25 02:20:20|508.6|506.5|508.94|506.84|508.97|506.87|508.6|506.5|8
1732501230000|2024-11-25 02:20:30|508.93|506.83|508.78|506.68|508.94|506.84|508.78|506.68|13
1732501240000|2024-11-25 02:20:40|508.77|506.67|508.6|506.5|508.77|506.67|508.6|506.5|3
1732501250000|2024-11-25 02:20:50|508.59|506.49|508.23|506.13|508.59|506.49|508.22|506.12|6
1732501260000|2024-11-25 02:21:00|508.21|506.11|508.42|506.32|508.42|506.32|508.21|506.11|14
1732501270000|2024-11-25 02:21:10|508.43|506.33|508.52|506.42|508.55|506.45|508.43|506.33|13
1732501280000|2024-11-25 02:21:20|508.51|506.41|508.27|506.17|508.51|506.41|508.25|506.15|7
1732501290000|2024-11-25 02:21:30|508.28|506.18|508.32|506.22|508.43|506.33|508.28|506.18|13
1732501300000|2024-11-25 02:21:40|508.41|506.31|508.51|506.41|508.54|506.44|508.41|506.31|10
1732501310000|2024-11-25 02:21:50|508.52|506.42|508.53|506.43|508.53|506.43|508.52|506.42|2
1732501320000|2024-11-25 02:22:00|508.48|506.38|508.56|506.46|508.56|506.46|508.48|506.38|4
1732501330000|2024-11-25 02:22:10|508.57|506.47|508.46|506.36|508.57|506.47|508.46|506.36|4
1732501340000|2024-11-25 02:22:20|508.45|506.35|508.42|506.32|508.45|506.35|508.42|506.32|4
1732501350000|2024-11-25 02:22:30|508.41|506.31|508.4|506.3|508.41|506.31|508.39|506.29|4
1732501360000|2024-11-25 02:22:40|508.41|506.31|508.62|506.52|508.62|506.52|508.4|506.3|10
1732501370000|2024-11-25 02:22:50|508.63|506.53|508.68|506.58|508.68|506.58|508.63|506.53|6
1732501380000|2024-11-25 02:23:00|508.69|506.59|508.61|506.51|508.7|506.6|508.6|506.5|4
1732501400000|2024-11-25 02:23:20|508.6|506.5|508.44|506.34|508.6|506.5|508.43|506.33|4
1732501410000|2024-11-25 02:23:30|508.43|506.33|508.15|506.05|508.43|506.33|508.12|506.02|9
1732501420000|2024-11-25 02:23:40|508.14|506.04|508.4|506.3|508.4|506.3|508.14|506.04|10
1732501430000|2024-11-25 02:23:50|508.41|506.31|508.77|506.67|508.87|506.77|508.41|506.31|20
1732501440000|2024-11-25 02:24:00|508.78|506.68|508.76|506.66|508.97|506.87|508.71|506.61|13
1732501450000|2024-11-25 02:24:10|508.75|506.65|508.6|506.5|508.75|506.65|508.57|506.47|14
1732501460000|2024-11-25 02:24:20|508.51|506.41|508.51|506.41|508.51|506.41|508.51|506.41|1
1732501470000|2024-11-25 02:24:30|508.5|506.4|508.43|506.33|508.5|506.4|508.42|506.32|6
1732501500000|2024-11-25 02:25:00|508.44|506.34|508.71|506.61|508.73|506.63|508.44|506.34|12
1732501510000|2024-11-25 02:25:10|508.68|506.58|508.66|506.56|508.71|506.61|508.65|506.55|8
1732501520000|2024-11-25 02:25:20|508.65|506.55|508.88|506.78|508.89|506.79|508.65|506.55|8
1732501530000|2024-11-25 02:25:30|508.89|506.79|509.02|506.92|509.02|506.92|508.89|506.79|12
1732501540000|2024-11-25 02:25:40|509.03|506.93|509.16|507.06|509.17|507.07|509.03|506.93|8
1732501550000|2024-11-25 02:25:50|509.08|506.98|509.12|507.02|509.15|507.05|509.08|506.98|10
1732501560000|2024-11-25 02:26:00|509.09|506.99|509.02|506.92|509.16|507.06|509.02|506.92|7
1732501570000|2024-11-25 02:26:10|509.01|506.91|508.98|506.88|509.07|506.97|508.96|506.86|9
1732501580000|2024-11-25 02:26:20|508.99|506.89|509.07|506.97|509.07|506.97|508.98|506.88|5
1732501590000|2024-11-25 02:26:30|509.11|507.01|509.12|507.02|509.12|507.02|509.07|506.97|3
1732501600000|2024-11-25 02:26:40|509.13|507.03|509.16|507.06|509.17|507.07|509.13|507.03|7
1732501610000|2024-11-25 02:26:50|509.17|507.07|509.08|506.98|509.18|507.08|509.08|506.98|7
1732501620000|2024-11-25 02:27:00|509.09|506.99|509.12|507.02|509.12|507.02|509.09|506.99|4
1732501630000|2024-11-25 02:27:10|509.13|507.03|509.15|507.05|509.15|507.05|509.13|507.03|3
1732501640000|2024-11-25 02:27:20|509.16|507.06|509.09|506.99|509.17|507.07|509.09|506.99|7
1732501650000|2024-11-25 02:27:30|509|506.9|508.72|506.62|509|506.9|508.72|506.62|8
1732501670000|2024-11-25 02:27:50|508.73|506.63|508.52|506.42|508.73|506.63|508.41|506.31|11
1732501680000|2024-11-25 02:28:00|508.51|506.41|508.5|506.4|508.51|506.41|508.5|506.4|2
1732501690000|2024-11-25 02:28:10|508.49|506.39|508.21|506.11|508.49|506.39|508.2|506.1|14
1732501700000|2024-11-25 02:28:20|508.09|505.99|508.04|505.94|508.09|505.99|507.98|505.88|7
1732501710000|2024-11-25 02:28:30|508|505.9|508|505.9|508.06|505.96|508|505.9|4
1732501720000|2024-11-25 02:28:40|507.99|505.89|507.85|505.75|508|505.9|507.85|505.75|10
1732501730000|2024-11-25 02:28:50|507.84|505.74|507.73|505.63|507.85|505.75|507.72|505.62|8
1732501740000|2024-11-25 02:29:00|507.74|505.64|507.96|505.86|507.96|505.86|507.74|505.64|13
1732501750000|2024-11-25 02:29:10|507.97|505.87|508.02|505.92|508.13|506.03|507.97|505.87|15
1732501760000|2024-11-25 02:29:20|508.24|506.14|508.24|506.14|508.24|506.14|508.1|506|13
1732501770000|2024-11-25 02:29:30|508.25|506.15|508.17|506.07|508.26|506.16|508.12|506.02|15
1732501790000|2024-11-25 02:29:50|508.05|505.95|508.05|505.95|508.05|505.95|508.05|505.95|1
1732501800000|2024-11-25 02:30:00|508.06|505.96|508.12|506.02|508.14|506.04|508.06|505.96|10
1732501810000|2024-11-25 02:30:10|508.13|506.03|508.27|506.17|508.28|506.18|508.13|506.03|8
1732501820000|2024-11-25 02:30:20|508.38|506.28|508.42|506.32|508.43|506.33|508.37|506.27|11
1732501830000|2024-11-25 02:30:30|508.41|506.31|508.48|506.38|508.48|506.38|508.36|506.26|6
1732501840000|2024-11-25 02:30:40|508.57|506.47|508.95|506.85|508.95|506.85|508.57|506.47|21
1732501850000|2024-11-25 02:30:50|508.94|506.84|508.86|506.76|508.94|506.84|508.86|506.76|3
1732501860000|2024-11-25 02:31:00|508.74|506.64|508.77|506.67|508.78|506.68|508.71|506.61|11
1732501870000|2024-11-25 02:31:10|508.71|506.61|508.8|506.7|508.8|506.7|508.68|506.58|15
1732501880000|2024-11-25 02:31:20|508.9|506.8|508.9|506.8|508.9|506.8|508.89|506.79|3
1732501890000|2024-11-25 02:31:30|508.91|506.81|509.15|507.05|509.17|507.07|508.91|506.81|7
1732501900000|2024-11-25 02:31:40|509.14|507.04|509|506.9|509.15|507.05|509|506.9|8
1732501910000|2024-11-25 02:31:50|508.93|506.83|508.89|506.79|508.93|506.83|508.89|506.79|5
1732501920000|2024-11-25 02:32:00|508.88|506.78|508.76|506.66|508.88|506.78|508.72|506.62|5
1732501930000|2024-11-25 02:32:10|508.77|506.67|508.77|506.67|508.77|506.67|508.77|506.67|1
1732501950000|2024-11-25 02:32:30|508.76|506.66|508.55|506.45|508.77|506.67|508.52|506.42|12
1732501960000|2024-11-25 02:32:40|508.54|506.44|508.31|506.21|508.54|506.44|508.25|506.15|8
1732501970000|2024-11-25 02:32:50|508.32|506.22|508.41|506.31|508.41|506.31|508.32|506.22|10
1732501980000|2024-11-25 02:33:00|508.42|506.32|508.52|506.42|508.52|506.42|508.42|506.32|8
1732501990000|2024-11-25 02:33:10|508.51|506.41|508.21|506.11|508.52|506.42|508.18|506.08|12
1732502000000|2024-11-25 02:33:20|508.2|506.1|508.05|505.95|508.25|506.15|508.04|505.94|10
1732502010000|2024-11-25 02:33:30|508.04|505.94|507.97|505.87|508.04|505.94|507.97|505.87|7
1732502020000|2024-11-25 02:33:40|507.96|505.86|507.8|505.7|507.96|505.86|507.79|505.69|7
1732502030000|2024-11-25 02:33:50|507.74|505.64|507.24|505.14|507.74|505.64|507.22|505.12|16
1732502040000|2024-11-25 02:34:00|507.23|505.13|507.11|505.01|507.25|505.15|507.11|505.01|8
1732502050000|2024-11-25 02:34:10|507.1|505|506.83|504.73|507.1|505|506.83|504.73|12
1732502060000|2024-11-25 02:34:20|506.82|504.72|506.72|504.62|506.82|504.72|506.72|504.62|9
1732502070000|2024-11-25 02:34:30|506.71|504.61|506.72|504.62|506.72|504.62|506.69|504.59|5
1732502080000|2024-11-25 02:34:40|506.73|504.63|506.81|504.71|506.83|504.73|506.73|504.63|9
1732502090000|2024-11-25 02:34:50|506.82|504.72|507.07|504.97|507.07|504.97|506.82|504.72|12
1732502100000|2024-11-25 02:35:00|506.99|504.89|506.92|504.82|506.99|504.89|506.92|504.82|5
1732502110000|2024-11-25 02:35:10|506.98|504.88|507.38|505.28|507.38|505.28|506.98|504.88|7
1732502120000|2024-11-25 02:35:20|507.39|505.29|507.27|505.17|507.39|505.29|507.27|505.17|9
1732502130000|2024-11-25 02:35:30|507.26|505.16|507.24|505.14|507.26|505.16|507.14|505.04|19
1732502140000|2024-11-25 02:35:40|507.25|505.15|507.53|505.43|507.53|505.43|507.25|505.15|17
1732502150000|2024-11-25 02:35:50|507.55|505.45|507.88|505.78|507.9|505.8|507.54|505.44|17
1732502160000|2024-11-25 02:36:00|507.89|505.79|507.62|505.52|507.89|505.79|507.61|505.51|19
1732502170000|2024-11-25 02:36:10|507.63|505.53|507.77|505.67|507.78|505.68|507.63|505.53|19
1732502180000|2024-11-25 02:36:20|507.84|505.74|507.97|505.87|507.99|505.89|507.83|505.73|6
1732502190000|2024-11-25 02:36:30|507.96|505.86|507.86|505.76|507.96|505.86|507.86|505.76|4
1732502200000|2024-11-25 02:36:40|507.87|505.77|507.91|505.81|507.91|505.81|507.87|505.77|8
1732502210000|2024-11-25 02:36:50|507.92|505.82|507.75|505.65|507.93|505.83|507.75|505.65|3
1732502220000|2024-11-25 02:37:00|507.76|505.66|507.8|505.7|507.81|505.71|507.75|505.65|10
1732502230000|2024-11-25 02:37:10|507.83|505.73|507.81|505.71|507.83|505.73|507.77|505.67|6
1732502240000|2024-11-25 02:37:20|507.82|505.72|507.9|505.8|507.9|505.8|507.75|505.65|6
1732502250000|2024-11-25 02:37:30|507.91|505.81|507.53|505.43|507.92|505.82|507.53|505.43|14
1732502260000|2024-11-25 02:37:40|507.52|505.42|507.3|505.2|507.52|505.42|507.26|505.16|12
1732502270000|2024-11-25 02:37:50|507.29|505.19|507.31|505.21|507.31|505.21|507.29|505.19|5
1732502280000|2024-11-25 02:38:00|507.3|505.2|507.11|505.01|507.3|505.2|507.11|505.01|5
1732502290000|2024-11-25 02:38:10|507.1|505|506.93|504.83|507.1|505|506.92|504.82|10
1732502300000|2024-11-25 02:38:20|506.9|504.8|506.93|504.83|506.93|504.83|506.9|504.8|3
1732502310000|2024-11-25 02:38:30|506.92|504.82|507.11|505.01|507.12|505.02|506.92|504.82|9
1732502320000|2024-11-25 02:38:40|507.12|505.02|507.27|505.17|507.27|505.17|507.12|505.02|15
1732502330000|2024-11-25 02:38:50|507.26|505.16|507.12|505.02|507.26|505.16|507.1|505|4
1732502340000|2024-11-25 02:39:00|507.13|505.03|507.21|505.11|507.23|505.13|507.13|505.03|12
1732502360000|2024-11-25 02:39:20|507|504.9|507.12|505.02|507.12|505.02|507|504.9|7
1732502370000|2024-11-25 02:39:30|507.13|505.03|507.12|505.02|507.13|505.03|507.12|505.02|2
1732502380000|2024-11-25 02:39:40|507.13|505.03|507.14|505.04|507.16|505.06|507.13|505.03|4
1732502390000|2024-11-25 02:39:50|507.06|504.96|507.09|504.99|507.14|505.04|507.06|504.96|6
1732502400000|2024-11-25 02:40:00|507.1|505|507.11|505.01|507.14|505.04|507.1|505|5
1732502410000|2024-11-25 02:40:10|507.1|505|507.21|505.11|507.25|505.15|507.01|504.91|8
1732502420000|2024-11-25 02:40:20|507.3|505.2|507.31|505.21|507.31|505.21|507.3|505.2|2
1732502430000|2024-11-25 02:40:30|507.32|505.22|507.4|505.3|507.4|505.3|507.32|505.22|9
1732502440000|2024-11-25 02:40:40|507.41|505.31|507.48|505.38|507.48|505.38|507.41|505.31|6
1732502450000|2024-11-25 02:40:50|507.49|505.39|507.59|505.49|507.59|505.49|507.49|505.39|7
1732502460000|2024-11-25 02:41:00|507.6|505.5|507.94|505.84|507.94|505.84|507.6|505.5|7
1732502470000|2024-11-25 02:41:10|507.91|505.81|507.96|505.86|507.97|505.87|507.91|505.81|7
1732502480000|2024-11-25 02:41:20|507.97|505.87|508.34|506.24|508.34|506.24|507.96|505.86|14
1732502490000|2024-11-25 02:41:30|508.35|506.25|508.39|506.29|508.39|506.29|508.35|506.25|7
1732502500000|2024-11-25 02:41:40|508.4|506.3|508.71|506.61|508.71|506.61|508.4|506.3|8
1732502520000|2024-11-25 02:42:00|508.79|506.69|508.82|506.72|508.82|506.72|508.32|506.22|9
1732502530000|2024-11-25 02:42:10|508.84|506.74|509.32|507.22|509.33|507.23|508.84|506.74|31
1732502540000|2024-11-25 02:42:20|509.34|507.24|509.93|507.83|509.93|507.83|509.34|507.24|26
1732502550000|2024-11-25 02:42:30|509.94|507.84|509.97|507.87|509.97|507.87|509.94|507.84|8
1732502560000|2024-11-25 02:42:40|509.98|507.88|510.03|507.93|510.04|507.94|509.98|507.88|8
1732502570000|2024-11-25 02:42:50|509.84|507.74|509.84|507.74|509.84|507.74|509.84|507.74|1
1732502580000|2024-11-25 02:43:00|509.86|507.76|510.03|507.93|510.14|508.04|509.58|507.48|16
1732502590000|2024-11-25 02:43:10|510.02|507.92|509.93|507.83|510.02|507.92|509.9|507.8|12
1732502600000|2024-11-25 02:43:20|509.92|507.82|509.93|507.83|509.93|507.83|509.92|507.82|4
1732502610000|2024-11-25 02:43:30|509.92|507.82|509.79|507.69|509.92|507.82|509.47|507.37|22
1732502620000|2024-11-25 02:43:40|509.8|507.7|509.82|507.72|509.82|507.72|509.8|507.7|3
1732502630000|2024-11-25 02:43:50|509.83|507.73|509.74|507.64|509.83|507.73|509.74|507.64|5
1732502640000|2024-11-25 02:44:00|509.86|507.76|510.03|507.93|510.05|507.95|509.86|507.76|15
1732502650000|2024-11-25 02:44:10|510.1|508|510.24|508.14|510.24|508.14|510.1|508|4
1732502660000|2024-11-25 02:44:20|510.23|508.13|510.04|507.94|510.23|508.13|510.03|507.93|4
1732502670000|2024-11-25 02:44:30|510.03|507.93|510.07|507.97|510.07|507.97|510.03|507.93|7
1732502680000|2024-11-25 02:44:40|510.08|507.98|510.09|507.99|510.09|507.99|510.06|507.96|6
1732502690000|2024-11-25 02:44:50|510.08|507.98|509.91|507.81|510.08|507.98|509.91|507.81|6
1732502700000|2024-11-25 02:45:00|509.76|507.66|509.83|507.73|509.86|507.76|509.73|507.63|15
1732502710000|2024-11-25 02:45:10|509.88|507.78|509.85|507.75|509.91|507.81|509.84|507.74|5
1732502720000|2024-11-25 02:45:20|509.81|507.71|509.67|507.57|509.89|507.79|509.67|507.57|7
1732502730000|2024-11-25 02:45:30|509.66|507.56|509.44|507.34|509.68|507.58|509.44|507.34|16
1732502740000|2024-11-25 02:45:40|509.43|507.33|509.63|507.53|509.65|507.55|509.27|507.17|15
1732502750000|2024-11-25 02:45:50|509.62|507.52|509.55|507.45|509.62|507.52|509.55|507.45|8
1732502760000|2024-11-25 02:46:00|509.56|507.46|509.43|507.33|509.56|507.46|509.42|507.32|6
1732502770000|2024-11-25 02:46:10|509.42|507.32|509.3|507.2|509.42|507.32|509.24|507.14|7
1732502780000|2024-11-25 02:46:20|509.29|507.19|509.3|507.2|509.3|507.2|509.27|507.17|6
1732502790000|2024-11-25 02:46:30|509.27|507.17|509.33|507.23|509.33|507.23|509.27|507.17|7
1732502800000|2024-11-25 02:46:40|509.34|507.24|509.71|507.61|509.72|507.62|509.34|507.24|17
1732502810000|2024-11-25 02:46:50|509.72|507.62|509.76|507.66|509.76|507.66|509.72|507.62|5
1732502820000|2024-11-25 02:47:00|509.77|507.67|509.65|507.55|509.79|507.69|509.65|507.55|8
1732502830000|2024-11-25 02:47:10|509.64|507.54|509.62|507.52|509.64|507.54|509.62|507.52|3
1732502840000|2024-11-25 02:47:20|509.61|507.51|509.61|507.51|509.61|507.51|509.6|507.5|3
1732502850000|2024-11-25 02:47:30|509.49|507.39|509.55|507.45|509.55|507.45|509.45|507.35|11
1732502860000|2024-11-25 02:47:40|509.56|507.46|509.46|507.36|509.57|507.47|509.43|507.33|4
1732502870000|2024-11-25 02:47:50|509.47|507.37|509.47|507.37|509.47|507.37|509.47|507.37|1
1732502880000|2024-11-25 02:48:00|509.48|507.38|509.49|507.39|509.49|507.39|509.48|507.38|4
1732502890000|2024-11-25 02:48:10|509.34|507.24|509.61|507.51|509.61|507.51|509.34|507.24|13
1732502900000|2024-11-25 02:48:20|509.62|507.52|509.83|507.73|509.87|507.77|509.62|507.52|16
1732502910000|2024-11-25 02:48:30|509.87|507.77|510.12|508.02|510.13|508.03|509.86|507.76|11
1732502920000|2024-11-25 02:48:40|510.11|508.01|510.12|508.02|510.12|508.02|510.11|508.01|2
1732502930000|2024-11-25 02:48:50|510.11|508.01|510|507.9|510.11|508.01|510|507.9|10
1732502940000|2024-11-25 02:49:00|509.86|507.76|509.71|507.61|509.87|507.77|509.7|507.6|7
1732502950000|2024-11-25 02:49:10|509.72|507.62|509.86|507.76|509.86|507.76|509.72|507.62|11
1732502960000|2024-11-25 02:49:20|509.82|507.72|509.75|507.65|509.85|507.75|509.75|507.65|6
1732502970000|2024-11-25 02:49:30|509.54|507.44|509.36|507.26|509.54|507.44|509.35|507.25|7
1732502980000|2024-11-25 02:49:40|509.35|507.25|508.84|506.74|509.35|507.25|508.84|506.74|12
1732502990000|2024-11-25 02:49:50|508.83|506.73|508.58|506.48|508.83|506.73|508.58|506.48|11
1732503000000|2024-11-25 02:50:00|508.59|506.49|508.59|506.49|508.61|506.51|508.58|506.48|5
1732503010000|2024-11-25 02:50:10|508.58|506.48|508.64|506.54|508.64|506.54|508.58|506.48|7
1732503020000|2024-11-25 02:50:20|508.65|506.55|508.63|506.53|508.68|506.58|508.62|506.52|13
1732503030000|2024-11-25 02:50:30|508.64|506.54|508.42|506.32|508.64|506.54|508.42|506.32|9
1732503040000|2024-11-25 02:50:40|508.39|506.29|508.37|506.27|508.39|506.29|508.37|506.27|2
1732503050000|2024-11-25 02:50:50|508.36|506.26|508.33|506.23|508.36|506.26|508.33|506.23|4
1732503060000|2024-11-25 02:51:00|508.32|506.22|508.14|506.04|508.32|506.22|508.14|506.04|10
1732503070000|2024-11-25 02:51:10|508.16|506.06|508.39|506.29|508.39|506.29|508.15|506.05|9
1732503080000|2024-11-25 02:51:20|508.4|506.3|508.47|506.37|508.54|506.44|508.39|506.29|16
1732503090000|2024-11-25 02:51:30|508.5|506.4|508.44|506.34|508.5|506.4|508.42|506.32|6
1732503100000|2024-11-25 02:51:40|508.45|506.35|508.62|506.52|508.63|506.53|508.45|506.35|13
1732503110000|2024-11-25 02:51:50|508.61|506.51|508.52|506.42|508.61|506.51|508.51|506.41|3
1732503120000|2024-11-25 02:52:00|508.49|506.39|508.35|506.25|508.49|506.39|508.29|506.19|13
1732503130000|2024-11-25 02:52:10|508.34|506.24|508.28|506.18|508.34|506.24|508.28|506.18|3
1732503140000|2024-11-25 02:52:20|508.13|506.03|507.85|505.75|508.18|506.08|507.85|505.75|6
1732503150000|2024-11-25 02:52:30|507.84|505.74|507.58|505.48|507.84|505.74|507.58|505.48|9
1732503160000|2024-11-25 02:52:40|507.57|505.47|507.34|505.24|507.58|505.48|507.28|505.18|12
1732503170000|2024-11-25 02:52:50|507.35|505.25|507.35|505.25|507.35|505.25|507.35|505.25|1
1732503180000|2024-11-25 02:53:00|507.36|505.26|507.45|505.35|507.5|505.4|507.36|505.26|16
1732503190000|2024-11-25 02:53:10|507.44|505.34|507.42|505.32|507.46|505.36|507.42|505.32|4
1732503200000|2024-11-25 02:53:20|507.41|505.31|507.42|505.32|507.42|505.32|507.4|505.3|4
1732503210000|2024-11-25 02:53:30|507.41|505.31|507.3|505.2|507.41|505.31|507.29|505.19|6
1732503220000|2024-11-25 02:53:40|507.29|505.19|507.19|505.09|507.29|505.19|507.18|505.08|4
1732503230000|2024-11-25 02:53:50|507.26|505.16|507.27|505.17|507.28|505.18|507.24|505.14|6
1732503240000|2024-11-25 02:54:00|507.28|505.18|507.22|505.12|507.28|505.18|507.16|505.06|9
1732503250000|2024-11-25 02:54:10|507.21|505.11|506.74|504.64|507.21|505.11|506.74|504.64|26
1732503260000|2024-11-25 02:54:20|506.73|504.63|506.37|504.27|506.73|504.63|506.36|504.26|17
1732503270000|2024-11-25 02:54:30|506.38|504.28|506.47|504.37|506.49|504.39|506.38|504.28|14
1732503280000|2024-11-25 02:54:40|506.46|504.36|506.47|504.37|506.52|504.42|506.46|504.36|12
1732503290000|2024-11-25 02:54:50|506.48|504.38|506.16|504.06|506.48|504.38|506.16|504.06|10
1732503300000|2024-11-25 02:55:00|506.11|504.01|506.2|504.1|506.2|504.1|506.11|504.01|9
1732503310000|2024-11-25 02:55:10|506.21|504.11|506.8|504.7|506.8|504.7|506.21|504.11|25
1732503320000|2024-11-25 02:55:20|506.79|504.69|506.75|504.65|506.8|504.7|506.75|504.65|10
1732503330000|2024-11-25 02:55:30|506.74|504.64|506.58|504.48|506.77|504.67|506.58|504.48|6
1732503340000|2024-11-25 02:55:40|506.59|504.49|506.43|504.33|506.59|504.49|506.36|504.26|14
1732503350000|2024-11-25 02:55:50|506.42|504.32|506.27|504.17|506.42|504.32|506.27|504.17|10
1732503360000|2024-11-25 02:56:00|506.28|504.18|506.46|504.36|506.47|504.37|506.27|504.17|14
1732503370000|2024-11-25 02:56:10|506.49|504.39|506.46|504.36|506.49|504.39|506.46|504.36|2
1732503380000|2024-11-25 02:56:20|506.25|504.15|506.29|504.19|506.29|504.19|506.25|504.15|5
1732503400000|2024-11-25 02:56:40|506.28|504.18|506.14|504.04|506.29|504.19|506.14|504.04|5
1732503410000|2024-11-25 02:56:50|506.13|504.03|506.11|504.01|506.13|504.03|506.11|504.01|3
1732503420000|2024-11-25 02:57:00|506.1|504|505.95|503.85|506.11|504.01|505.91|503.81|10
1732503430000|2024-11-25 02:57:10|505.94|503.84|505.85|503.75|505.95|503.85|505.84|503.74|7
1732503440000|2024-11-25 02:57:20|505.84|503.74|505.66|503.56|505.84|503.74|505.66|503.56|6
1732503450000|2024-11-25 02:57:30|505.65|503.55|505.36|503.26|505.65|503.55|505.36|503.26|5
1732503460000|2024-11-25 02:57:40|505.3|503.2|505.18|503.08|505.3|503.2|505.1|503|9
1732503470000|2024-11-25 02:57:50|505.19|503.09|505.33|503.23|505.33|503.23|505.19|503.09|13
1732503480000|2024-11-25 02:58:00|505.32|503.22|505.35|503.25|505.39|503.29|505.28|503.18|18
1732503490000|2024-11-25 02:58:10|505.34|503.24|505.55|503.45|505.55|503.45|505.34|503.24|14
1732503500000|2024-11-25 02:58:20|505.56|503.46|505.56|503.46|505.57|503.47|505.54|503.44|6
1732503510000|2024-11-25 02:58:30|505.39|503.29|505.38|503.28|505.42|503.32|505.38|503.28|4
1732503520000|2024-11-25 02:58:40|505.39|503.29|505.57|503.47|505.57|503.47|505.37|503.27|12
1732503530000|2024-11-25 02:58:50|505.58|503.48|505.86|503.76|505.86|503.76|505.58|503.48|7
1732503540000|2024-11-25 02:59:00|505.77|503.67|506.11|504.01|506.11|504.01|505.77|503.67|15
1732503550000|2024-11-25 02:59:10|506.15|504.05|506.11|504.01|506.15|504.05|506.11|504.01|5
1732503560000|2024-11-25 02:59:20|506.19|504.09|506.29|504.19|506.29|504.19|506.19|504.09|11
1732503570000|2024-11-25 02:59:30|506.3|504.2|506.32|504.22|506.33|504.23|506.29|504.19|8
1732503580000|2024-11-25 02:59:40|506.33|504.23|506.45|504.35|506.55|504.45|506.27|504.17|6
1732503590000|2024-11-25 02:59:50|506.43|504.33|506.49|504.39|506.49|504.39|506.43|504.33|7
1732503600000|2024-11-25 03:00:00|506.5|504.4|506.9|504.8|507.01|504.91|506.5|504.4|23
1732503610000|2024-11-25 03:00:10|506.91|504.81|507|504.9|507|504.9|506.87|504.77|20
1732503620000|2024-11-25 03:00:20|506.94|504.84|507.09|504.99|507.09|504.99|506.94|504.84|8
1732503630000|2024-11-25 03:00:30|507.1|505|507.39|505.29|507.4|505.3|507.1|505|12
1732503640000|2024-11-25 03:00:40|507.38|505.28|507.37|505.27|507.38|505.28|507.37|505.27|2
1732503650000|2024-11-25 03:00:50|507.4|505.3|507.45|505.35|507.45|505.35|507.37|505.27|10
1732503660000|2024-11-25 03:01:00|507.46|505.36|508.1|506|508.1|506|507.46|505.36|18
1732503670000|2024-11-25 03:01:10|508.11|506.01|508.14|506.04|508.14|506.04|508.1|506|5
1732503680000|2024-11-25 03:01:20|508.13|506.03|508.13|506.03|508.13|506.03|508.13|506.03|1
1732503690000|2024-11-25 03:01:30|508.11|506.01|508.04|505.94|508.11|506.01|507.97|505.87|11
1732503700000|2024-11-25 03:01:40|508.05|505.95|508.1|506|508.11|506.01|508.05|505.95|7
1732503710000|2024-11-25 03:01:50|508.09|505.99|508.09|505.99|508.09|505.99|508.09|505.99|1
1732503720000|2024-11-25 03:02:00|508.19|506.09|508.2|506.1|508.22|506.12|508.18|506.08|8
1732503730000|2024-11-25 03:02:10|508.19|506.09|507.99|505.89|508.19|506.09|507.99|505.89|5
1732503740000|2024-11-25 03:02:20|508|505.9|508|505.9|508|505.9|508|505.9|1
1732503750000|2024-11-25 03:02:30|508.18|506.08|508.35|506.25|508.38|506.28|508.18|506.08|16
1732503760000|2024-11-25 03:02:40|508.34|506.24|508.4|506.3|508.4|506.3|508.34|506.24|4
1732503770000|2024-11-25 03:02:50|508.39|506.29|508.28|506.18|508.39|506.29|508.22|506.12|3
1732503780000|2024-11-25 03:03:00|508.47|506.37|508.62|506.52|508.78|506.68|508.44|506.34|11
1732503790000|2024-11-25 03:03:10|508.66|506.56|508.54|506.44|508.66|506.56|508.54|506.44|6
1732503800000|2024-11-25 03:03:20|508.43|506.33|508.36|506.26|508.43|506.33|508.36|506.26|8
1732503810000|2024-11-25 03:03:30|508.35|506.25|508.24|506.14|508.35|506.25|508.23|506.13|7
1732503820000|2024-11-25 03:03:40|508.25|506.15|508.27|506.17|508.3|506.2|508.23|506.13|13
1732503830000|2024-11-25 03:03:50|508.26|506.16|508.23|506.13|508.26|506.16|508.23|506.13|4
1732503840000|2024-11-25 03:04:00|508.24|506.14|507.76|505.66|508.24|506.14|507.76|505.66|17
1732503850000|2024-11-25 03:04:10|507.77|505.67|508.03|505.93|508.03|505.93|507.77|505.67|12
1732503860000|2024-11-25 03:04:20|508.04|505.94|507.8|505.7|508.06|505.96|507.8|505.7|10
1732503870000|2024-11-25 03:04:30|507.79|505.69|507.56|505.46|507.79|505.69|507.56|505.46|15
1732503880000|2024-11-25 03:04:40|507.55|505.45|507.52|505.42|507.56|505.46|507.38|505.28|18
1732503890000|2024-11-25 03:04:50|507.53|505.43|507.53|505.43|507.55|505.45|507.53|505.43|6
1732503900000|2024-11-25 03:05:00|507.44|505.34|507.57|505.47|507.57|505.47|507.44|505.34|12
1732503910000|2024-11-25 03:05:10|507.58|505.48|507.63|505.53|507.65|505.55|507.57|505.47|17
1732503920000|2024-11-25 03:05:20|507.62|505.52|507.49|505.39|507.62|505.52|507.49|505.39|8
1732503930000|2024-11-25 03:05:30|507.48|505.38|507.52|505.42|507.55|505.45|507.46|505.36|5
1732503940000|2024-11-25 03:05:40|507.53|505.43|507.79|505.69|507.79|505.69|507.51|505.41|12
1732503950000|2024-11-25 03:05:50|507.81|505.71|507.67|505.57|507.86|505.76|507.66|505.56|9
1732503960000|2024-11-25 03:06:00|507.68|505.58|507.59|505.49|507.77|505.67|507.59|505.49|5
1732503970000|2024-11-25 03:06:10|507.58|505.48|507.39|505.29|507.58|505.48|507.38|505.28|7
1732503980000|2024-11-25 03:06:20|507.27|505.17|506.89|504.79|507.27|505.17|506.89|504.79|8
1732503990000|2024-11-25 03:06:30|506.9|504.8|506.75|504.65|506.92|504.82|506.73|504.63|9
1732504000000|2024-11-25 03:06:40|506.74|504.64|507.28|505.18|507.28|505.18|506.73|504.63|21
1732504010000|2024-11-25 03:06:50|507.29|505.19|507.51|505.41|507.51|505.41|507.29|505.19|14
1732504020000|2024-11-25 03:07:00|507.52|505.42|507.4|505.3|507.55|505.45|507.39|505.29|12
1732504030000|2024-11-25 03:07:10|507.41|505.31|507.34|505.24|507.42|505.32|507.34|505.24|6
1732504040000|2024-11-25 03:07:20|507.22|505.12|507.09|504.99|507.22|505.12|507.08|504.98|14
1732504050000|2024-11-25 03:07:30|507.03|504.93|507.1|505|507.1|505|507.03|504.93|6
1732504060000|2024-11-25 03:07:40|507.09|504.99|507.11|505.01|507.12|505.02|506.97|504.87|9
1732504070000|2024-11-25 03:07:50|507.12|505.02|507|504.9|507.12|505.02|507|504.9|7
1732504080000|2024-11-25 03:08:00|506.91|504.81|506.92|504.82|506.92|504.82|506.89|504.79|8
1732504090000|2024-11-25 03:08:10|506.93|504.83|507.13|505.03|507.16|505.06|506.93|504.83|16
1732504100000|2024-11-25 03:08:20|507.14|505.04|507.25|505.15|507.27|505.17|507.14|505.04|10
1732504110000|2024-11-25 03:08:30|507.26|505.16|507.86|505.76|507.92|505.82|507.26|505.16|16
1732504120000|2024-11-25 03:08:40|507.89|505.79|508.03|505.93|508.03|505.93|507.89|505.79|14
1732504130000|2024-11-25 03:08:50|508.04|505.94|507.99|505.89|508.04|505.94|507.98|505.88|7
1732504140000|2024-11-25 03:09:00|507.98|505.88|507.72|505.62|507.98|505.88|507.72|505.62|9
1732504150000|2024-11-25 03:09:10|507.62|505.52|507.63|505.53|507.64|505.54|507.61|505.51|9
1732504160000|2024-11-25 03:09:20|507.65|505.55|507.65|505.55|507.65|505.55|507.63|505.53|4
1732504170000|2024-11-25 03:09:30|507.72|505.62|507.89|505.79|507.9|505.8|507.72|505.62|14
1732504180000|2024-11-25 03:09:40|507.71|505.61|507.75|505.65|507.75|505.65|507.71|505.61|2
1732504200000|2024-11-25 03:10:00|507.81|505.71|507.84|505.74|507.84|505.74|507.75|505.65|5
1732504210000|2024-11-25 03:10:10|507.83|505.73|508.01|505.91|508.02|505.92|507.83|505.73|9
1732504220000|2024-11-25 03:10:20|507.94|505.84|507.8|505.7|507.96|505.86|507.79|505.69|6
1732504230000|2024-11-25 03:10:30|507.81|505.71|507.93|505.83|507.94|505.84|507.8|505.7|11
1732504240000|2024-11-25 03:10:40|507.92|505.82|507.88|505.78|507.93|505.83|507.87|505.77|4
1732504250000|2024-11-25 03:10:50|507.89|505.79|507.86|505.76|507.89|505.79|507.86|505.76|4
1732504260000|2024-11-25 03:11:00|507.85|505.75|507.85|505.75|507.87|505.77|507.84|505.74|7
1732504270000|2024-11-25 03:11:10|507.84|505.74|507.97|505.87|507.97|505.87|507.78|505.68|5
1732504280000|2024-11-25 03:11:20|507.98|505.88|507.83|505.73|507.98|505.88|507.83|505.73|4
1732504290000|2024-11-25 03:11:30|507.82|505.72|507.5|505.4|507.82|505.72|507.5|505.4|9
1732504300000|2024-11-25 03:11:40|507.49|505.39|507.43|505.33|507.49|505.39|507.42|505.32|9
1732504310000|2024-11-25 03:11:50|507.44|505.34|507.52|505.42|507.52|505.42|507.44|505.34|9
1732504320000|2024-11-25 03:12:00|507.53|505.43|507.65|505.55|507.65|505.55|507.52|505.42|9
1732504330000|2024-11-25 03:12:10|507.61|505.51|507.61|505.51|507.61|505.51|507.61|505.51|1
1732504340000|2024-11-25 03:12:20|507.62|505.52|507.58|505.48|507.66|505.56|507.52|505.42|6
1732504350000|2024-11-25 03:12:30|507.57|505.47|507.81|505.71|507.81|505.71|507.57|505.47|5
1732504360000|2024-11-25 03:12:40|507.8|505.7|507.98|505.88|507.98|505.88|507.8|505.7|5
1732504370000|2024-11-25 03:12:50|507.97|505.87|507.93|505.83|507.98|505.88|507.92|505.82|7
1732504380000|2024-11-25 03:13:00|507.92|505.82|507.93|505.83|507.93|505.83|507.92|505.82|2
1732504390000|2024-11-25 03:13:10|507.92|505.82|507.7|505.6|507.93|505.83|507.7|505.6|7
1732504400000|2024-11-25 03:13:20|507.61|505.51|507.63|505.53|507.66|505.56|507.61|505.51|4
1732504410000|2024-11-25 03:13:30|507.64|505.54|507.66|505.56|507.66|505.56|507.64|505.54|3
1732504420000|2024-11-25 03:13:40|507.65|505.55|507.89|505.79|507.89|505.79|507.65|505.55|18
1732504430000|2024-11-25 03:13:50|507.91|505.81|507.87|505.77|507.91|505.81|507.87|505.77|4
1732504440000|2024-11-25 03:14:00|507.88|505.78|507.97|505.87|507.97|505.87|507.88|505.78|6
1732504450000|2024-11-25 03:14:10|507.98|505.88|508.13|506.03|508.24|506.14|507.98|505.88|9
1732504460000|2024-11-25 03:14:20|508.14|506.04|508.18|506.08|508.18|506.08|508.13|506.03|7
1732504470000|2024-11-25 03:14:30|508.19|506.09|508.05|505.95|508.22|506.12|508.03|505.93|10
1732504480000|2024-11-25 03:14:40|508.04|505.94|507.95|505.85|508.04|505.94|507.94|505.84|6
1732504490000|2024-11-25 03:14:50|507.94|505.84|507.83|505.73|507.94|505.84|507.83|505.73|3
1732504500000|2024-11-25 03:15:00|507.84|505.74|507.85|505.75|507.85|505.75|507.84|505.74|2
1732504510000|2024-11-25 03:15:10|507.86|505.76|508.01|505.91|508.02|505.92|507.86|505.76|7
1732504520000|2024-11-25 03:15:20|508.02|505.92|508.25|506.15|508.29|506.19|508.02|505.92|12
1732504530000|2024-11-25 03:15:30|508.23|506.13|508.21|506.11|508.23|506.13|508.21|506.11|5
1732504540000|2024-11-25 03:15:40|508.11|506.01|508.1|506|508.12|506.02|508.01|505.91|13
1732504550000|2024-11-25 03:15:50|508.11|506.01|508.28|506.18|508.28|506.18|508.09|505.99|11
1732504560000|2024-11-25 03:16:00|508.29|506.19|508.19|506.09|508.35|506.25|508.19|506.09|11
1732504570000|2024-11-25 03:16:10|508.18|506.08|508.37|506.27|508.37|506.27|508.17|506.07|13
1732504580000|2024-11-25 03:16:20|508.38|506.28|508.25|506.15|508.39|506.29|508.23|506.13|9
1732504590000|2024-11-25 03:16:30|508.32|506.22|508.68|506.58|508.69|506.59|508.31|506.21|14
1732504600000|2024-11-25 03:16:40|508.69|506.59|508.68|506.58|508.69|506.59|508.67|506.57|3
1732504610000|2024-11-25 03:16:50|508.73|506.63|508.81|506.71|508.82|506.72|508.73|506.63|9
1732504620000|2024-11-25 03:17:00|508.82|506.72|508.84|506.74|508.85|506.75|508.81|506.71|6
1732504630000|2024-11-25 03:17:10|508.86|506.76|508.9|506.8|508.9|506.8|508.86|506.76|9
1732504640000|2024-11-25 03:17:20|508.91|506.81|509.1|507|509.13|507.03|508.91|506.81|9
1732504650000|2024-11-25 03:17:30|509.11|507.01|509.11|507.01|509.11|507.01|509.11|507.01|1
1732504660000|2024-11-25 03:17:40|509.12|507.02|509.14|507.04|509.17|507.07|509|506.9|10
1732504670000|2024-11-25 03:17:50|509.15|507.05|509.36|507.26|509.42|507.32|509.15|507.05|15
1732504680000|2024-11-25 03:18:00|509.71|507.61|510.08|507.98|510.08|507.98|509.69|507.59|21
1732504690000|2024-11-25 03:18:10|510.09|507.99|510.73|508.63|510.73|508.63|510.09|507.99|29
1732504700000|2024-11-25 03:18:20|510.74|508.64|511.06|508.96|511.1|509|510.74|508.64|19
1732504710000|2024-11-25 03:18:30|511.07|508.97|511.12|509.02|511.18|509.08|510.93|508.83|14
1732504720000|2024-11-25 03:18:40|511.18|509.08|511.23|509.13|511.23|509.13|511.18|509.08|6
1732504730000|2024-11-25 03:18:50|511.24|509.14|511.26|509.16|511.26|509.16|511.24|509.14|3
1732504740000|2024-11-25 03:19:00|511.25|509.15|511.36|509.26|511.36|509.26|511.24|509.14|5
1732504750000|2024-11-25 03:19:10|511.37|509.27|511.39|509.29|511.39|509.29|511.37|509.27|10
1732504760000|2024-11-25 03:19:20|511.43|509.33|511.4|509.3|511.43|509.33|511.4|509.3|2
1732504770000|2024-11-25 03:19:30|511.22|509.12|511.14|509.04|511.25|509.15|511.14|509.04|6
1732504780000|2024-11-25 03:19:40|511.13|509.03|510.98|508.88|511.13|509.03|510.98|508.88|5
1732504790000|2024-11-25 03:19:50|510.99|508.89|511.04|508.94|511.04|508.94|510.99|508.89|6
1732504800000|2024-11-25 03:20:00|511.05|508.95|511.27|509.17|511.27|509.17|511.05|508.95|10
1732504810000|2024-11-25 03:20:10|511.15|509.05|511.17|509.07|511.27|509.17|511.13|509.03|9
1732504820000|2024-11-25 03:20:20|511.18|509.08|511.17|509.07|511.18|509.08|511.17|509.07|2
1732504830000|2024-11-25 03:20:30|511.13|509.03|511.2|509.1|511.2|509.1|511.13|509.03|4
1732504840000|2024-11-25 03:20:40|511.21|509.11|511.24|509.14|511.24|509.14|511.21|509.11|4
1732504850000|2024-11-25 03:20:50|511.25|509.15|511.37|509.27|511.37|509.27|511.25|509.15|6
1732504860000|2024-11-25 03:21:00|511.38|509.28|511.61|509.51|511.61|509.51|511.38|509.28|12
1732504870000|2024-11-25 03:21:10|511.62|509.52|511.81|509.71|511.81|509.71|511.62|509.52|3
1732504880000|2024-11-25 03:21:20|511.8|509.7|511.56|509.46|511.8|509.7|511.56|509.46|13
1732504890000|2024-11-25 03:21:30|511.55|509.45|511.55|509.45|511.57|509.47|511.42|509.32|16
1732504900000|2024-11-25 03:21:40|511.56|509.46|511.56|509.46|511.56|509.46|511.56|509.46|1
1732504910000|2024-11-25 03:21:50|511.55|509.45|511.66|509.56|511.78|509.68|511.55|509.45|10
1732504920000|2024-11-25 03:22:00|511.65|509.55|511.54|509.44|511.65|509.55|511.53|509.43|3
1732504930000|2024-11-25 03:22:10|511.45|509.35|511.36|509.26|511.45|509.35|511.36|509.26|7
1732504940000|2024-11-25 03:22:20|511.35|509.25|511.22|509.12|511.35|509.25|511.22|509.12|10
1732504950000|2024-11-25 03:22:30|511.21|509.11|511.1|509|511.21|509.11|511.09|508.99|13
1732504960000|2024-11-25 03:22:40|511.09|508.99|511.04|508.94|511.1|509|511.03|508.93|7
1732504970000|2024-11-25 03:22:50|510.96|508.86|510.89|508.79|511|508.9|510.87|508.77|8
1732504980000|2024-11-25 03:23:00|510.88|508.78|510.87|508.77|510.91|508.81|510.87|508.77|3
1732504990000|2024-11-25 03:23:10|510.86|508.76|510.58|508.48|510.86|508.76|510.55|508.45|15
1732505000000|2024-11-25 03:23:20|510.59|508.49|510.62|508.52|510.62|508.52|510.59|508.49|4
1732505010000|2024-11-25 03:23:30|510.64|508.54|510.87|508.77|510.87|508.77|510.62|508.52|19
1732505020000|2024-11-25 03:23:40|510.86|508.76|510.88|508.78|510.91|508.81|510.86|508.76|5
1732505030000|2024-11-25 03:23:50|510.92|508.82|510.9|508.8|510.92|508.82|510.88|508.78|4
1732505040000|2024-11-25 03:24:00|510.91|508.81|510.93|508.83|510.93|508.83|510.91|508.81|3
1732505050000|2024-11-25 03:24:10|510.92|508.82|510.94|508.84|510.94|508.84|510.92|508.82|3
1732505060000|2024-11-25 03:24:20|510.93|508.83|510.71|508.61|510.94|508.84|510.68|508.58|8
1732505070000|2024-11-25 03:24:30|510.57|508.47|510.58|508.48|510.58|508.48|510.57|508.47|2
1732505080000|2024-11-25 03:24:40|510.57|508.47|510.56|508.46|510.57|508.47|510.56|508.46|2
1732505090000|2024-11-25 03:24:50|510.63|508.53|510.36|508.26|510.63|508.53|510.35|508.25|7
1732505100000|2024-11-25 03:25:00|510.35|508.25|510.2|508.1|510.35|508.25|510.2|508.1|7
1732505110000|2024-11-25 03:25:10|510.19|508.09|510.01|507.91|510.19|508.09|509.97|507.87|19
1732505120000|2024-11-25 03:25:20|510|507.9|510.04|507.94|510.04|507.94|510|507.9|6
1732505130000|2024-11-25 03:25:30|510.03|507.93|509.98|507.88|510.04|507.94|509.97|507.87|8
1732505140000|2024-11-25 03:25:40|509.99|507.89|509.99|507.89|510|507.9|509.99|507.89|3
1732505150000|2024-11-25 03:25:50|510|507.9|509.85|507.75|510|507.9|509.85|507.75|2
1732505160000|2024-11-25 03:26:00|509.84|507.74|509.73|507.63|509.84|507.74|509.72|507.62|3
1732505170000|2024-11-25 03:26:10|509.65|507.55|509.72|507.62|509.73|507.63|509.63|507.53|9
1732505180000|2024-11-25 03:26:20|509.68|507.58|509.64|507.54|509.68|507.58|509.64|507.54|2
1732505190000|2024-11-25 03:26:30|509.55|507.45|509.45|507.35|509.55|507.45|509.45|507.35|3
1732505200000|2024-11-25 03:26:40|509.46|507.36|509.46|507.36|509.47|507.37|509.45|507.35|7
1732505210000|2024-11-25 03:26:50|509.47|507.37|509.47|507.37|509.47|507.37|509.47|507.37|1
1732505220000|2024-11-25 03:27:00|509.46|507.36|509.46|507.36|509.47|507.37|509.45|507.35|4
1732505230000|2024-11-25 03:27:10|509.35|507.25|509.37|507.27|509.41|507.31|509.35|507.25|6
1732505240000|2024-11-25 03:27:20|509.43|507.33|509.47|507.37|509.56|507.46|509.42|507.32|10
1732505250000|2024-11-25 03:27:30|509.57|507.47|509.51|507.41|509.57|507.47|509.51|507.41|3
1732505260000|2024-11-25 03:27:40|509.5|507.4|509.49|507.39|509.51|507.41|509.49|507.39|4
1732505270000|2024-11-25 03:27:50|509.48|507.38|509.37|507.27|509.48|507.38|509.37|507.27|10
1732505280000|2024-11-25 03:28:00|509.36|507.26|509.25|507.15|509.36|507.26|509.24|507.14|7
1732505290000|2024-11-25 03:28:10|509.24|507.14|509.41|507.31|509.41|507.31|509.13|507.03|19
1732505300000|2024-11-25 03:28:20|509.42|507.32|509.44|507.34|509.44|507.34|509.42|507.32|5
1732505310000|2024-11-25 03:28:30|509.4|507.3|509.4|507.3|509.4|507.3|509.37|507.27|9
1732505320000|2024-11-25 03:28:40|509.33|507.23|509.27|507.17|509.36|507.26|509.26|507.16|5
1732505330000|2024-11-25 03:28:50|509.26|507.16|509.22|507.12|509.26|507.16|509.22|507.12|5
1732505340000|2024-11-25 03:29:00|509.28|507.18|508.93|506.83|509.28|507.18|508.93|506.83|10
1732505350000|2024-11-25 03:29:10|508.92|506.82|508.91|506.81|508.97|506.87|508.91|506.81|9
1732505360000|2024-11-25 03:29:20|508.9|506.8|508.85|506.75|508.91|506.81|508.84|506.74|4
1732505370000|2024-11-25 03:29:30|508.88|506.78|508.83|506.73|508.91|506.81|508.83|506.73|10
1732505380000|2024-11-25 03:29:40|508.86|506.76|508.77|506.67|508.88|506.78|508.77|506.67|8
1732505390000|2024-11-25 03:29:50|508.78|506.68|508.85|506.75|508.85|506.75|508.77|506.67|9
1732505400000|2024-11-25 03:30:00|508.86|506.76|508.63|506.53|508.86|506.76|508.6|506.5|16
1732505410000|2024-11-25 03:30:10|508.59|506.49|508.51|506.41|508.68|506.58|508.51|506.41|9
1732505420000|2024-11-25 03:30:20|508.52|506.42|508.27|506.17|508.52|506.42|508.25|506.15|13
1732505430000|2024-11-25 03:30:30|508.26|506.16|508.23|506.13|508.26|506.16|508.22|506.12|11
1732505440000|2024-11-25 03:30:40|508.22|506.12|508.03|505.93|508.22|506.12|507.97|505.87|12
1732505450000|2024-11-25 03:30:50|508.2|506.1|508.14|506.04|508.2|506.1|508.04|505.94|14
1732505460000|2024-11-25 03:31:00|508.15|506.05|507.98|505.88|508.16|506.06|507.98|505.88|9
1732505470000|2024-11-25 03:31:10|507.97|505.87|507.82|505.72|507.97|505.87|507.79|505.69|9
1732505480000|2024-11-25 03:31:20|507.83|505.73|507.89|505.79|507.89|505.79|507.82|505.72|14
1732505490000|2024-11-25 03:31:30|507.91|505.81|507.79|505.69|507.92|505.82|507.69|505.59|18
1732505500000|2024-11-25 03:31:40|507.63|505.53|508.03|505.93|508.03|505.93|507.62|505.52|23
1732505510000|2024-11-25 03:31:50|508.04|505.94|508.02|505.92|508.04|505.94|508.01|505.91|5
1732505520000|2024-11-25 03:32:00|508.03|505.93|508.28|506.18|508.61|506.51|508.03|505.93|20
1732505530000|2024-11-25 03:32:10|508.3|506.2|508.13|506.03|508.3|506.2|508.12|506.02|11
1732505540000|2024-11-25 03:32:20|508.15|506.05|508.26|506.16|508.28|506.18|508.13|506.03|19
1732505550000|2024-11-25 03:32:30|508.18|506.08|508.13|506.03|508.18|506.08|508.11|506.01|5
1732505560000|2024-11-25 03:32:40|508.12|506.02|508.11|506.01|508.2|506.1|508|505.9|19
1732505570000|2024-11-25 03:32:50|508.1|506|507.85|505.75|508.1|506|507.81|505.71|14
1732505580000|2024-11-25 03:33:00|507.86|505.76|507.99|505.89|507.99|505.89|507.86|505.76|14
1732505590000|2024-11-25 03:33:10|507.98|505.88|507.86|505.76|508|505.9|507.86|505.76|8
1732505600000|2024-11-25 03:33:20|507.87|505.77|507.57|505.47|507.87|505.77|507.57|505.47|11
1732505610000|2024-11-25 03:33:30|507.56|505.46|507.53|505.43|507.56|505.46|507.53|505.43|4
1732505620000|2024-11-25 03:33:40|507.54|505.44|507.69|505.59|507.72|505.62|507.54|505.44|16
1732505630000|2024-11-25 03:33:50|507.62|505.52|507.63|505.53|507.66|505.56|507.59|505.49|9
1732505640000|2024-11-25 03:34:00|507.69|505.59|508.23|506.13|508.23|506.13|507.69|505.59|12
1732505650000|2024-11-25 03:34:10|508.24|506.14|508.03|505.93|508.24|506.14|508.03|505.93|15
1732505660000|2024-11-25 03:34:20|508.04|505.94|508.26|506.16|508.26|506.16|508.04|505.94|17
1732505670000|2024-11-25 03:34:30|508.27|506.17|508.31|506.21|508.31|506.21|508.27|506.17|5
1732505680000|2024-11-25 03:34:40|508.32|506.22|508.36|506.26|508.36|506.26|508.32|506.22|5
1732505690000|2024-11-25 03:34:50|508.37|506.27|508.3|506.2|508.37|506.27|508.29|506.19|3
1732505700000|2024-11-25 03:35:00|508.31|506.21|508.67|506.57|508.67|506.57|508.31|506.21|16
1732505710000|2024-11-25 03:35:10|508.66|506.56|508.75|506.65|508.76|506.66|508.66|506.56|12
1732505720000|2024-11-25 03:35:20|508.78|506.68|508.9|506.8|509.09|506.99|508.78|506.68|13
1732505730000|2024-11-25 03:35:30|508.91|506.81|508.92|506.82|508.92|506.82|508.9|506.8|4
1732505740000|2024-11-25 03:35:40|508.93|506.83|509.12|507.02|509.16|507.06|508.93|506.83|21
1732505750000|2024-11-25 03:35:50|509.29|507.19|509.73|507.63|509.73|507.63|509.19|507.09|27
1732505760000|2024-11-25 03:36:00|509.72|507.62|509.62|507.52|509.72|507.62|509.59|507.49|6
1732505770000|2024-11-25 03:36:10|509.7|507.6|509.8|507.7|509.83|507.73|509.68|507.58|18
1732505780000|2024-11-25 03:36:20|509.81|507.71|509.51|507.41|509.81|507.71|509.51|507.41|9
1732505790000|2024-11-25 03:36:30|509.52|507.42|509.52|507.42|509.52|507.42|509.5|507.4|4
1732505800000|2024-11-25 03:36:40|509.51|507.41|509.75|507.65|509.76|507.66|509.51|507.41|12
1732505810000|2024-11-25 03:36:50|509.76|507.66|509.83|507.73|509.97|507.87|509.76|507.66|14
1732505820000|2024-11-25 03:37:00|509.82|507.72|509.81|507.71|509.87|507.77|509.81|507.71|7
1732505830000|2024-11-25 03:37:10|509.67|507.57|509.55|507.45|509.67|507.57|509.55|507.45|7
1732505840000|2024-11-25 03:37:20|509.54|507.44|509.52|507.42|509.54|507.44|509.43|507.33|14
1732505850000|2024-11-25 03:37:30|509.53|507.43|509.91|507.81|509.91|507.81|509.53|507.43|24
1732505860000|2024-11-25 03:37:40|509.92|507.82|510|507.9|510.01|507.91|509.92|507.82|15
1732505870000|2024-11-25 03:37:50|510.05|507.95|509.82|507.72|510.05|507.95|509.81|507.71|8
1732505880000|2024-11-25 03:38:00|509.83|507.73|509.87|507.77|509.9|507.8|509.8|507.7|11
1732505890000|2024-11-25 03:38:10|509.72|507.62|509.83|507.73|509.83|507.73|509.71|507.61|16
1732505900000|2024-11-25 03:38:20|509.84|507.74|510.08|507.98|510.08|507.98|509.84|507.74|13
1732505910000|2024-11-25 03:38:30|510.09|507.99|510.84|508.74|510.84|508.74|510.09|507.99|26
1732505920000|2024-11-25 03:38:40|510.96|508.86|511|508.9|511|508.9|510.96|508.86|7
1732505930000|2024-11-25 03:38:50|510.99|508.89|510.74|508.64|510.99|508.89|510.74|508.64|5
1732505940000|2024-11-25 03:39:00|510.73|508.63|510.77|508.67|510.77|508.67|510.72|508.62|9
1732505950000|2024-11-25 03:39:10|510.78|508.68|511.01|508.91|511.07|508.97|510.78|508.68|16
1732505960000|2024-11-25 03:39:20|510.88|508.78|510.88|508.78|510.9|508.8|510.87|508.77|9
1732505970000|2024-11-25 03:39:30|510.87|508.77|510.72|508.62|510.88|508.78|510.69|508.59|9
1732505980000|2024-11-25 03:39:40|510.71|508.61|510.49|508.39|510.72|508.62|510.49|508.39|7
1732505990000|2024-11-25 03:39:50|510.48|508.38|510.46|508.36|510.48|508.38|510.36|508.26|9
1732506000000|2024-11-25 03:40:00|510.47|508.37|510.42|508.32|510.49|508.39|510.31|508.21|15
1732506010000|2024-11-25 03:40:10|510.37|508.27|510.36|508.26|510.47|508.37|510.3|508.2|21
1732506020000|2024-11-25 03:40:20|510.37|508.27|510.38|508.28|510.55|508.45|510.36|508.26|21
1732506030000|2024-11-25 03:40:30|510.39|508.29|510.39|508.29|510.39|508.29|510.38|508.28|3
1732506040000|2024-11-25 03:40:40|510.3|508.2|510.24|508.14|510.34|508.24|510.24|508.14|7
1732506050000|2024-11-25 03:40:50|510.23|508.13|510.07|507.97|510.24|508.14|510.04|507.94|8
1732506060000|2024-11-25 03:41:00|510.08|507.98|510.12|508.02|510.13|508.03|510.06|507.96|13
1732506070000|2024-11-25 03:41:10|510.13|508.03|510.55|508.45|510.55|508.45|510.12|508.02|22
1732506080000|2024-11-25 03:41:20|510.56|508.46|510.68|508.58|510.82|508.72|510.56|508.46|20
1732506090000|2024-11-25 03:41:30|510.67|508.57|510.66|508.56|510.68|508.58|510.66|508.56|3
1732506100000|2024-11-25 03:41:40|510.65|508.55|510.53|508.43|510.65|508.55|510.48|508.38|7
1732506110000|2024-11-25 03:41:50|510.52|508.42|510.4|508.3|510.52|508.42|510.4|508.3|7
1732506120000|2024-11-25 03:42:00|510.39|508.29|510.4|508.3|510.41|508.31|510.38|508.28|4
1732506130000|2024-11-25 03:42:10|510.41|508.31|510.52|508.42|510.52|508.42|510.4|508.3|9
1732506140000|2024-11-25 03:42:20|510.53|508.43|510.44|508.34|510.54|508.44|510.44|508.34|3
1732506150000|2024-11-25 03:42:30|510.45|508.35|510.37|508.27|510.45|508.35|510.26|508.16|13
1732506160000|2024-11-25 03:42:40|510.38|508.28|510.44|508.34|510.44|508.34|510.38|508.28|6
1732506170000|2024-11-25 03:42:50|510.5|508.4|510.41|508.31|510.5|508.4|510.4|508.3|4
1732506180000|2024-11-25 03:43:00|510.42|508.32|510.52|508.42|510.52|508.42|510.42|508.32|9
1732506190000|2024-11-25 03:43:10|510.53|508.43|510.67|508.57|510.68|508.58|510.53|508.43|11
1732506200000|2024-11-25 03:43:20|510.68|508.58|511.03|508.93|511.03|508.93|510.68|508.58|21
1732506210000|2024-11-25 03:43:30|511.02|508.92|510.91|508.81|511.12|509.02|510.89|508.79|17
1732506220000|2024-11-25 03:43:40|510.92|508.82|511.08|508.98|511.08|508.98|510.92|508.82|14
1732506230000|2024-11-25 03:43:50|511.09|508.99|510.93|508.83|511.1|509|510.93|508.83|10
1732506240000|2024-11-25 03:44:00|510.94|508.84|510.84|508.74|510.94|508.84|510.74|508.64|16
1732506250000|2024-11-25 03:44:10|510.85|508.75|510.91|508.81|510.91|508.81|510.85|508.75|7
1732506260000|2024-11-25 03:44:20|510.92|508.82|511.03|508.93|511.03|508.93|510.92|508.82|4
1732506270000|2024-11-25 03:44:30|511.04|508.94|511.06|508.96|511.06|508.96|511.04|508.94|3
1732506280000|2024-11-25 03:44:40|511.07|508.97|511.09|508.99|511.09|508.99|511.07|508.97|6
1732506290000|2024-11-25 03:44:50|511.1|509|511.29|509.19|511.29|509.19|511.1|509|8
1732506300000|2024-11-25 03:45:00|511.3|509.2|511.39|509.29|511.46|509.36|511.3|509.2|14
1732506310000|2024-11-25 03:45:10|511.4|509.3|512.01|509.91|512.02|509.92|511.4|509.3|20
1732506320000|2024-11-25 03:45:20|512.02|509.92|512.1|510|512.1|510|511.93|509.83|22
1732506330000|2024-11-25 03:45:30|512.07|509.97|511.95|509.85|512.08|509.98|511.95|509.85|8
1732506340000|2024-11-25 03:45:40|511.88|509.78|511.69|509.59|511.88|509.78|511.69|509.59|8
1732506350000|2024-11-25 03:45:50|511.7|509.6|511.71|509.61|511.76|509.66|511.7|509.6|9
1732506360000|2024-11-25 03:46:00|511.7|509.6|511.88|509.78|511.9|509.8|511.7|509.6|22
1732506370000|2024-11-25 03:46:10|511.89|509.79|511.98|509.88|511.98|509.88|511.84|509.74|5
1732506380000|2024-11-25 03:46:20|511.97|509.87|511.93|509.83|511.98|509.88|511.87|509.77|12
1732506390000|2024-11-25 03:46:30|511.85|509.75|512|509.9|512|509.9|511.85|509.75|8
1732506400000|2024-11-25 03:46:40|512.01|509.91|512.11|510.01|512.11|510.01|512.01|509.91|11
1732506410000|2024-11-25 03:46:50|512.12|510.02|512|509.9|512.15|510.05|511.96|509.86|10
1732506420000|2024-11-25 03:47:00|512.1|510|512.13|510.03|512.13|510.03|512.09|509.99|7
1732506430000|2024-11-25 03:47:10|512.14|510.04|512.27|510.17|512.27|510.17|512.14|510.04|11
1732506440000|2024-11-25 03:47:20|512.24|510.14|512.53|510.43|512.53|510.43|512.24|510.14|17
1732506450000|2024-11-25 03:47:30|512.54|510.44|512.48|510.38|512.6|510.5|512.48|510.38|7
1732506470000|2024-11-25 03:47:50|512.49|510.39|512.63|510.53|512.63|510.53|512.49|510.39|10
1732506480000|2024-11-25 03:48:00|512.64|510.54|513.03|510.93|513.03|510.93|512.64|510.54|23
1732506490000|2024-11-25 03:48:10|513.04|510.94|512.97|510.87|513.04|510.94|512.96|510.86|9
1732506500000|2024-11-25 03:48:20|512.98|510.88|513.13|511.03|513.21|511.11|512.98|510.88|10
1732506510000|2024-11-25 03:48:30|513.12|511.02|513.09|510.99|513.13|511.03|513.03|510.93|18
1732506520000|2024-11-25 03:48:40|513.1|511|512.89|510.79|513.1|511|512.89|510.79|12
1732506530000|2024-11-25 03:48:50|512.9|510.8|513.04|510.94|513.04|510.94|512.9|510.8|10
1732506540000|2024-11-25 03:49:00|513.05|510.95|513.35|511.25|513.35|511.25|513.05|510.95|19
1732506550000|2024-11-25 03:49:10|513.36|511.26|513.26|511.16|513.41|511.31|513.22|511.12|16
1732506560000|2024-11-25 03:49:20|513.25|511.15|513.14|511.04|513.26|511.16|513.14|511.04|8
1732506570000|2024-11-25 03:49:30|513.16|511.06|513.52|511.42|513.52|511.42|513.16|511.06|19
1732506580000|2024-11-25 03:49:40|513.53|511.43|513.5|511.4|513.57|511.47|513.5|511.4|10
1732506590000|2024-11-25 03:49:50|513.45|511.35|513.41|511.31|513.46|511.36|513.35|511.25|9
1732506600000|2024-11-25 03:50:00|513.4|511.3|513.23|511.13|513.41|511.31|513.2|511.1|12
1732506610000|2024-11-25 03:50:10|513.24|511.14|513.64|511.54|513.64|511.54|513.24|511.14|17
1732506620000|2024-11-25 03:50:20|513.65|511.55|514.05|511.95|514.07|511.97|513.65|511.55|17
1732506630000|2024-11-25 03:50:30|514|511.9|513.95|511.85|514|511.9|513.93|511.83|10
1732506640000|2024-11-25 03:50:40|513.96|511.86|514.13|512.03|514.13|512.03|513.96|511.86|6
1732506650000|2024-11-25 03:50:50|514.14|512.04|514.2|512.1|514.2|512.1|514.14|512.04|9
1732506660000|2024-11-25 03:51:00|514.21|512.11|514.26|512.16|514.26|512.16|514.2|512.1|10
1732506670000|2024-11-25 03:51:10|514.18|512.08|513.85|511.75|514.18|512.08|513.76|511.66|9
1732506680000|2024-11-25 03:51:20|513.86|511.76|513.73|511.63|513.91|511.81|513.7|511.6|15
1732506690000|2024-11-25 03:51:30|513.74|511.64|513.79|511.69|513.79|511.69|513.72|511.62|7
1732506700000|2024-11-25 03:51:40|513.8|511.7|513.92|511.82|514.08|511.98|513.79|511.69|18
1732506710000|2024-11-25 03:51:50|513.91|511.81|513.66|511.56|513.91|511.81|513.66|511.56|10
1732506720000|2024-11-25 03:52:00|513.65|511.55|514.07|511.97|514.08|511.98|513.65|511.55|20
1732506730000|2024-11-25 03:52:10|514.06|511.96|513.86|511.76|514.06|511.96|513.86|511.76|9
1732506740000|2024-11-25 03:52:20|513.85|511.75|513.82|511.72|513.85|511.75|513.82|511.72|4
1732506750000|2024-11-25 03:52:30|513.83|511.73|513.87|511.77|513.87|511.77|513.83|511.73|6
1732506760000|2024-11-25 03:52:40|513.86|511.76|513.66|511.56|513.87|511.77|513.66|511.56|7
1732506770000|2024-11-25 03:52:50|513.65|511.55|513.5|511.4|513.65|511.55|513.49|511.39|4
1732506780000|2024-11-25 03:53:00|513.49|511.39|513.36|511.26|513.49|511.39|513.31|511.21|12
1732506790000|2024-11-25 03:53:10|513.34|511.24|513.28|511.18|513.35|511.25|513.28|511.18|3
1732506800000|2024-11-25 03:53:20|513.29|511.19|513.16|511.06|513.32|511.22|513.16|511.06|8
1732506810000|2024-11-25 03:53:30|513.17|511.07|513.09|510.99|513.17|511.07|513.09|510.99|7
1732506820000|2024-11-25 03:53:40|513.08|510.98|512.95|510.85|513.12|511.02|512.95|510.85|9
1732506830000|2024-11-25 03:53:50|512.94|510.84|512.82|510.72|512.94|510.84|512.81|510.71|8
1732506840000|2024-11-25 03:54:00|512.81|510.71|512.68|510.58|512.81|510.71|512.67|510.57|7
1732506850000|2024-11-25 03:54:10|512.69|510.59|512.77|510.67|512.78|510.68|512.69|510.59|11
1732506860000|2024-11-25 03:54:20|512.73|510.63|512.53|510.43|512.73|510.63|512.52|510.42|12
1732506870000|2024-11-25 03:54:30|512.52|510.42|512.3|510.2|512.52|510.42|512.3|510.2|4
1732506880000|2024-11-25 03:54:40|512.31|510.21|512.28|510.18|512.33|510.23|512.28|510.18|7
1732506890000|2024-11-25 03:54:50|512.27|510.17|512.27|510.17|512.27|510.17|512.27|510.17|1
1732506900000|2024-11-25 03:55:00|512.26|510.16|512.05|509.95|512.26|510.16|512.05|509.95|10
1732506910000|2024-11-25 03:55:10|512.07|509.97|511.95|509.85|512.07|509.97|511.93|509.83|10
1732506920000|2024-11-25 03:55:20|511.94|509.84|511.75|509.65|511.94|509.84|511.69|509.59|10
1732506930000|2024-11-25 03:55:30|511.76|509.66|511.84|509.74|511.85|509.75|511.76|509.66|11
1732506940000|2024-11-25 03:55:40|511.85|509.75|512.07|509.97|512.07|509.97|511.85|509.75|10
1732506950000|2024-11-25 03:55:50|512.08|509.98|512.18|510.08|512.18|510.08|512.08|509.98|10
1732506960000|2024-11-25 03:56:00|512.19|510.09|512.21|510.11|512.21|510.11|512.19|510.09|3
1732506970000|2024-11-25 03:56:10|512.15|510.05|512.28|510.18|512.3|510.2|512.15|510.05|7
1732506980000|2024-11-25 03:56:20|512.29|510.19|512.35|510.25|512.35|510.25|512.28|510.18|5
1732506990000|2024-11-25 03:56:30|512.19|510.09|512.22|510.12|512.31|510.21|512.19|510.09|3
1732507010000|2024-11-25 03:56:50|512.31|510.21|512.19|510.09|512.31|510.21|512.18|510.08|8
1732507020000|2024-11-25 03:57:00|512.21|510.11|512.02|509.92|512.21|510.11|512.02|509.92|7
1732507030000|2024-11-25 03:57:10|511.92|509.82|511.91|509.81|512|509.9|511.91|509.81|8
1732507040000|2024-11-25 03:57:20|511.92|509.82|512.04|509.94|512.06|509.96|511.91|509.81|7
1732507050000|2024-11-25 03:57:30|512.03|509.93|512.01|509.91|512.03|509.93|512.01|509.91|3
1732507070000|2024-11-25 03:57:50|512|509.9|511.9|509.8|512.02|509.92|511.87|509.77|9
1732507080000|2024-11-25 03:58:00|511.89|509.79|511.86|509.76|511.89|509.79|511.86|509.76|2
1732507090000|2024-11-25 03:58:10|511.87|509.77|511.9|509.8|511.9|509.8|511.87|509.77|4
1732507100000|2024-11-25 03:58:20|512|509.9|512.22|510.12|512.22|510.12|512|509.9|15
1732507110000|2024-11-25 03:58:30|512.23|510.13|512.3|510.2|512.3|510.2|512.22|510.12|4
1732507120000|2024-11-25 03:58:40|512.25|510.15|512.19|510.09|512.25|510.15|512.19|510.09|5
1732507130000|2024-11-25 03:58:50|512.1|510|512.19|510.09|512.22|510.12|512.1|510|11
1732507140000|2024-11-25 03:59:00|512.2|510.1|512.2|510.1|512.2|510.1|512.2|510.1|1
1732507150000|2024-11-25 03:59:10|512.23|510.13|512.14|510.04|512.24|510.14|512.13|510.03|6
1732507160000|2024-11-25 03:59:20|512.15|510.05|512.4|510.3|512.4|510.3|512.15|510.05|17
1732507170000|2024-11-25 03:59:30|512.41|510.31|512.43|510.33|512.43|510.33|512.41|510.31|5
1732507180000|2024-11-25 03:59:40|512.47|510.37|512.97|510.87|512.99|510.89|512.47|510.37|15
1732507190000|2024-11-25 03:59:50|512.95|510.85|512.97|510.87|512.97|510.87|512.95|510.85|3
1732507200000|2024-11-25 04:00:00|512.96|510.86|512.83|510.73|512.97|510.87|512.83|510.73|5
1732507210000|2024-11-25 04:00:10|512.63|510.53|512.64|510.54|512.65|510.55|512.55|510.45|21
1732507220000|2024-11-25 04:00:20|512.65|510.55|512.94|510.84|512.94|510.84|512.65|510.55|13
1732507230000|2024-11-25 04:00:30|512.95|510.85|512.83|510.73|512.95|510.85|512.83|510.73|4
1732507240000|2024-11-25 04:00:40|512.82|510.72|512.79|510.69|512.82|510.72|512.79|510.69|8
1732507250000|2024-11-25 04:00:50|512.82|510.72|512.79|510.69|512.82|510.72|512.77|510.67|3
1732507260000|2024-11-25 04:01:00|512.78|510.68|512.58|510.48|512.78|510.68|512.56|510.46|4
1732507270000|2024-11-25 04:01:10|512.57|510.47|512.55|510.45|512.57|510.47|512.55|510.45|3
1732507280000|2024-11-25 04:01:20|512.57|510.47|512.68|510.58|512.68|510.58|512.53|510.43|4
1732507290000|2024-11-25 04:01:30|512.59|510.49|512.86|510.76|512.86|510.76|512.59|510.49|10
1732507300000|2024-11-25 04:01:40|512.83|510.73|512.86|510.76|512.86|510.76|512.83|510.73|4
1732507310000|2024-11-25 04:01:50|512.87|510.77|513.13|511.03|513.15|511.05|512.87|510.77|11
1732507320000|2024-11-25 04:02:00|513.14|511.04|513.21|511.11|513.21|511.11|513.14|511.04|7
1732507330000|2024-11-25 04:02:10|513.27|511.17|513.39|511.29|513.53|511.43|513.27|511.17|11
1732507340000|2024-11-25 04:02:20|513.4|511.3|513.45|511.35|513.47|511.37|513.4|511.3|8
1732507350000|2024-11-25 04:02:30|513.46|511.36|513.59|511.49|513.6|511.5|513.46|511.36|8
1732507360000|2024-11-25 04:02:40|513.6|511.5|513.7|511.6|513.7|511.6|513.6|511.5|6
1732507370000|2024-11-25 04:02:50|513.71|511.61|514.01|511.91|514.01|511.91|513.71|511.61|10
1732507380000|2024-11-25 04:03:00|513.97|511.87|513.77|511.67|514.01|511.91|513.63|511.53|21
1732507390000|2024-11-25 04:03:10|513.75|511.65|513.61|511.51|513.75|511.65|513.59|511.49|13
1732507400000|2024-11-25 04:03:20|513.57|511.47|513.51|511.41|513.57|511.47|513.48|511.38|7
1732507410000|2024-11-25 04:03:30|513.5|511.4|513.15|511.05|513.5|511.4|513.15|511.05|12
1732507420000|2024-11-25 04:03:40|513.13|511.03|512.59|510.49|513.13|511.03|512.59|510.49|15
1732507430000|2024-11-25 04:03:50|512.58|510.48|512.21|510.11|512.58|510.48|512.15|510.05|15
1732507440000|2024-11-25 04:04:00|512.22|510.12|512.42|510.32|512.42|510.32|512.22|510.12|17
1732507450000|2024-11-25 04:04:10|512.43|510.33|512.07|509.97|512.44|510.34|512.06|509.96|20
1732507460000|2024-11-25 04:04:20|512.06|509.96|512.08|509.98|512.08|509.98|512.04|509.94|8
1732507470000|2024-11-25 04:04:30|512.09|509.99|511.9|509.8|512.09|509.99|511.9|509.8|9
1732507480000|2024-11-25 04:04:40|511.91|509.81|511.93|509.83|511.93|509.83|511.91|509.81|5
1732507490000|2024-11-25 04:04:50|511.92|509.82|511.83|509.73|511.93|509.83|511.77|509.67|9
1732507500000|2024-11-25 04:05:00|511.82|509.72|511.76|509.66|511.83|509.73|511.75|509.65|16
1732507510000|2024-11-25 04:05:10|511.75|509.65|511.91|509.81|511.91|509.81|511.74|509.64|11
1732507520000|2024-11-25 04:05:20|511.92|509.82|512.72|510.62|512.72|510.62|511.92|509.82|32
1732507530000|2024-11-25 04:05:30|512.73|510.63|512.74|510.64|512.76|510.66|512.73|510.63|10
1732507540000|2024-11-25 04:05:40|512.73|510.63|512.64|510.54|512.74|510.64|512.63|510.53|6
1732507550000|2024-11-25 04:05:50|512.62|510.52|512.51|510.41|512.63|510.53|512.51|510.41|9
1732507560000|2024-11-25 04:06:00|512.57|510.47|512.48|510.38|512.57|510.47|512.35|510.25|21
1732507570000|2024-11-25 04:06:10|512.52|510.42|512.53|510.43|512.53|510.43|512.5|510.4|6
1732507580000|2024-11-25 04:06:20|512.54|510.44|512.89|510.79|512.92|510.82|512.54|510.44|27
1732507590000|2024-11-25 04:06:30|512.88|510.78|512.77|510.67|512.88|510.78|512.77|510.67|3
1732507600000|2024-11-25 04:06:40|512.64|510.54|512.53|510.43|512.64|510.54|512.46|510.36|9
1732507610000|2024-11-25 04:06:50|512.55|510.45|512.55|510.45|512.56|510.46|512.54|510.44|6
1732507620000|2024-11-25 04:07:00|512.56|510.46|512.78|510.68|512.78|510.68|512.56|510.46|8
1732507630000|2024-11-25 04:07:10|512.79|510.69|512.86|510.76|512.88|510.78|512.79|510.69|11
1732507640000|2024-11-25 04:07:20|512.82|510.72|512.81|510.71|512.84|510.74|512.8|510.7|6
1732507650000|2024-11-25 04:07:30|512.82|510.72|513.28|511.18|513.28|511.18|512.8|510.7|14
1732507660000|2024-11-25 04:07:40|513.29|511.19|513.77|511.67|513.78|511.68|513.29|511.19|23
1732507670000|2024-11-25 04:07:50|513.75|511.65|513.77|511.67|513.78|511.68|513.75|511.65|4
1732507680000|2024-11-25 04:08:00|513.76|511.66|513.67|511.57|513.76|511.66|513.6|511.5|11
1732507690000|2024-11-25 04:08:10|513.79|511.69|513.23|511.13|513.79|511.69|513.21|511.11|15
1732507700000|2024-11-25 04:08:20|513.24|511.14|513.09|510.99|513.26|511.16|513.09|510.99|7
1732507710000|2024-11-25 04:08:30|513.08|510.98|513.1|511|513.1|511|513.06|510.96|7
1732507720000|2024-11-25 04:08:40|513.06|510.96|513.1|511|513.1|511|513.06|510.96|4
1732507730000|2024-11-25 04:08:50|513.11|511.01|512.92|510.82|513.12|511.02|512.91|510.81|10
1732507740000|2024-11-25 04:09:00|512.93|510.83|513.07|510.97|513.07|510.97|512.92|510.82|14
1732507750000|2024-11-25 04:09:10|513.08|510.98|513.29|511.19|513.29|511.19|513.08|510.98|12
1732507760000|2024-11-25 04:09:20|513.3|511.2|513.58|511.48|513.58|511.48|513.28|511.18|14
1732507770000|2024-11-25 04:09:30|513.59|511.49|513.75|511.65|513.75|511.65|513.59|511.49|7
1732507780000|2024-11-25 04:09:40|513.76|511.66|513.58|511.48|513.76|511.66|513.57|511.47|7
1732507790000|2024-11-25 04:09:50|513.59|511.49|513.39|511.29|513.61|511.51|513.39|511.29|6
1732507800000|2024-11-25 04:10:00|513.29|511.19|513.44|511.34|513.44|511.34|513.29|511.19|11
1732507810000|2024-11-25 04:10:10|513.45|511.35|513.65|511.55|513.66|511.56|513.45|511.35|12
1732507820000|2024-11-25 04:10:20|513.66|511.56|513.65|511.55|513.66|511.56|513.65|511.55|4
1732507830000|2024-11-25 04:10:30|513.66|511.56|513.97|511.87|513.97|511.87|513.66|511.56|18
1732507840000|2024-11-25 04:10:40|513.98|511.88|513.98|511.88|513.98|511.88|513.98|511.88|1
1732507850000|2024-11-25 04:10:50|514.07|511.97|514.25|512.15|514.25|512.15|514.03|511.93|15
1732507860000|2024-11-25 04:11:00|514.24|512.14|514.36|512.26|514.37|512.27|514.24|512.14|11
1732507870000|2024-11-25 04:11:10|514.37|512.27|514.26|512.16|514.39|512.29|514.2|512.1|7
1732507880000|2024-11-25 04:11:20|514.18|512.08|514.27|512.17|514.27|512.17|514.18|512.08|9
1732507890000|2024-11-25 04:11:30|514.28|512.18|514.28|512.18|514.3|512.2|514.28|512.18|6
1732507900000|2024-11-25 04:11:40|514.27|512.17|514.29|512.19|514.3|512.2|514.24|512.14|9
1732507910000|2024-11-25 04:11:50|514.33|512.23|514.55|512.45|514.57|512.47|514.33|512.23|6
1732507920000|2024-11-25 04:12:00|514.37|512.27|514.46|512.36|514.46|512.36|514.37|512.27|11
1732507930000|2024-11-25 04:12:10|514.48|512.38|514.52|512.42|514.52|512.42|514.48|512.38|5
1732507940000|2024-11-25 04:12:20|514.67|512.57|514.94|512.84|514.95|512.85|514.66|512.56|13
1732507950000|2024-11-25 04:12:30|514.85|512.75|515.2|513.1|515.2|513.1|514.83|512.73|10
1732507960000|2024-11-25 04:12:40|515.21|513.11|515.3|513.2|515.31|513.21|515.21|513.11|12
1732507970000|2024-11-25 04:12:50|515.29|513.19|514.86|512.76|515.29|513.19|514.84|512.74|15
1732507980000|2024-11-25 04:13:00|514.87|512.77|514.99|512.89|515.03|512.93|514.87|512.77|18
1732507990000|2024-11-25 04:13:10|514.98|512.88|515.24|513.14|515.24|513.14|514.89|512.79|13
1732508000000|2024-11-25 04:13:20|515.22|513.12|515.23|513.13|515.24|513.14|515.22|513.12|4
1732508010000|2024-11-25 04:13:30|515.24|513.14|515.47|513.37|515.47|513.37|515.24|513.14|11
1732508020000|2024-11-25 04:13:40|515.48|513.38|515.57|513.47|515.58|513.48|515.48|513.38|14
1732508030000|2024-11-25 04:13:50|515.96|513.86|516.11|514.01|516.11|514.01|515.93|513.83|15
1732508040000|2024-11-25 04:14:00|516.12|514.02|516.5|514.4|516.53|514.43|516.12|514.02|21
1732508050000|2024-11-25 04:14:10|516.51|514.41|516.47|514.37|516.54|514.44|516.47|514.37|12
1732508060000|2024-11-25 04:14:20|516.46|514.36|516.52|514.42|516.52|514.42|516.46|514.36|7
1732508070000|2024-11-25 04:14:30|516.56|514.46|516.34|514.24|516.62|514.52|516.34|514.24|9
1732508080000|2024-11-25 04:14:40|516.36|514.26|516.3|514.2|516.36|514.26|516.3|514.2|9
1732508090000|2024-11-25 04:14:50|516.29|514.19|516.27|514.17|516.29|514.19|516.27|514.17|3
1732508100000|2024-11-25 04:15:00|516.26|514.16|516.08|513.98|516.26|514.16|516.07|513.97|6
1732508110000|2024-11-25 04:15:10|516.05|513.95|515.51|513.41|516.05|513.95|515.24|513.14|21
1732508120000|2024-11-25 04:15:20|515.52|513.42|516.07|513.97|516.07|513.97|515.52|513.42|28
1732508130000|2024-11-25 04:15:30|516.08|513.98|516.27|514.17|516.27|514.17|516.08|513.98|13
1732508140000|2024-11-25 04:15:40|516.28|514.18|516.18|514.08|516.29|514.19|516.17|514.07|11
1732508150000|2024-11-25 04:15:50|516.17|514.07|516.13|514.03|516.18|514.08|516.13|514.03|5
1732508160000|2024-11-25 04:16:00|516.14|514.04|515.8|513.7|516.14|514.04|515.52|513.42|20
1732508170000|2024-11-25 04:16:10|515.85|513.75|515.32|513.22|515.96|513.86|515.32|513.22|17
1732508180000|2024-11-25 04:16:20|515.31|513.21|514.97|512.87|515.33|513.23|514.97|512.87|12
1732508190000|2024-11-25 04:16:30|514.96|512.86|515.54|513.44|515.54|513.44|514.95|512.85|20
1732508200000|2024-11-25 04:16:40|515.55|513.45|516.03|513.93|516.08|513.98|515.55|513.45|29
1732508210000|2024-11-25 04:16:50|516.04|513.94|516.15|514.05|516.29|514.19|516.04|513.94|14
1732508220000|2024-11-25 04:17:00|516.19|514.09|515.54|513.44|516.19|514.09|515.54|513.44|13
1732508230000|2024-11-25 04:17:10|515.53|513.43|515.4|513.3|515.53|513.43|515.12|513.02|17
1732508240000|2024-11-25 04:17:20|515.41|513.31|515.98|513.88|515.98|513.88|515.41|513.31|21
1732508250000|2024-11-25 04:17:30|515.99|513.89|516.22|514.12|516.33|514.23|515.99|513.89|25
1732508260000|2024-11-25 04:17:40|516.23|514.13|515.75|513.65|516.23|514.13|515.75|513.65|16
1732508270000|2024-11-25 04:17:50|515.74|513.64|515.53|513.43|515.75|513.65|515.52|513.42|9
1732508280000|2024-11-25 04:18:00|515.47|513.37|514.48|512.38|515.47|513.37|514.34|512.24|18
1732508290000|2024-11-25 04:18:10|514.51|512.41|515.33|513.23|515.35|513.25|514.45|512.35|23
1732508300000|2024-11-25 04:18:20|515.34|513.24|514.9|512.8|515.38|513.28|514.89|512.79|20
1732508310000|2024-11-25 04:18:30|514.91|512.81|515.54|513.44|515.54|513.44|514.91|512.81|23
1732508320000|2024-11-25 04:18:40|515.55|513.45|515.6|513.5|515.6|513.5|515.53|513.43|16
1732508330000|2024-11-25 04:18:50|515.65|513.55|515.69|513.59|515.72|513.62|515.65|513.55|14
1732508340000|2024-11-25 04:19:00|515.71|513.61|515.12|513.02|515.72|513.62|515.11|513.01|13
1732508350000|2024-11-25 04:19:10|515.11|513.01|514.7|512.6|515.11|513.01|514.66|512.56|12
1732508360000|2024-11-25 04:19:20|514.72|512.62|515.12|513.02|515.17|513.07|514.69|512.59|17
1732508370000|2024-11-25 04:19:30|515.09|512.99|514.49|512.39|515.09|512.99|514.48|512.38|12
1732508380000|2024-11-25 04:19:40|514.5|512.4|514.48|512.38|514.5|512.4|514.48|512.38|2
1732508390000|2024-11-25 04:19:50|514.31|512.21|514.21|512.11|514.38|512.28|514.21|512.11|7
1732508400000|2024-11-25 04:20:00|514.22|512.12|513.64|511.54|514.22|512.12|513.64|511.54|19
1732508410000|2024-11-25 04:20:10|513.89|511.79|514.03|511.93|514.03|511.93|513.59|511.49|29
1732508420000|2024-11-25 04:20:20|514.04|511.94|514.82|512.72|514.82|512.72|514.04|511.94|31
1732508430000|2024-11-25 04:20:30|514.83|512.73|514.8|512.7|514.86|512.76|514.74|512.64|14
1732508440000|2024-11-25 04:20:40|514.81|512.71|514.33|512.23|514.82|512.72|514.27|512.17|9
1732508450000|2024-11-25 04:20:50|514.34|512.24|514.55|512.45|514.55|512.45|514.34|512.24|6
1732508460000|2024-11-25 04:21:00|514.48|512.38|513.98|511.88|514.48|512.38|513.95|511.85|16
1732508470000|2024-11-25 04:21:10|513.99|511.89|514.33|512.23|514.34|512.24|513.99|511.89|17
1732508480000|2024-11-25 04:21:20|514.34|512.24|513.94|511.84|514.34|512.24|513.94|511.84|2
1732508490000|2024-11-25 04:21:30|513.95|511.85|513.64|511.54|513.96|511.86|513.48|511.38|14
1732508500000|2024-11-25 04:21:40|513.74|511.64|514.03|511.93|514.04|511.94|513.73|511.63|18
1732508510000|2024-11-25 04:21:50|514.12|512.02|514.11|512.01|514.12|512.02|514.03|511.93|12
1732508520000|2024-11-25 04:22:00|514.12|512.02|514.12|512.02|514.15|512.05|514.11|512.01|12
1732508530000|2024-11-25 04:22:10|514.11|512.01|514.11|512.01|514.24|512.14|514.07|511.97|13
1732508540000|2024-11-25 04:22:20|514.12|512.02|513.91|511.81|514.15|512.05|513.91|511.81|11
1732508550000|2024-11-25 04:22:30|513.9|511.8|513.39|511.29|513.9|511.8|513.36|511.26|14
1732508560000|2024-11-25 04:22:40|513.4|511.3|513.87|511.77|513.87|511.77|513.39|511.29|16
1732508570000|2024-11-25 04:22:50|513.88|511.78|513.86|511.76|513.89|511.79|513.83|511.73|13
1732508580000|2024-11-25 04:23:00|513.84|511.74|513.53|511.43|513.96|511.86|513.53|511.43|16
1732508590000|2024-11-25 04:23:10|513.29|511.19|513.05|510.95|513.29|511.19|513.01|510.91|16
1732508600000|2024-11-25 04:23:20|513.06|510.96|513.31|511.21|513.34|511.24|513.05|510.95|16
1732508610000|2024-11-25 04:23:30|513.34|511.24|513.3|511.2|513.34|511.24|513.3|511.2|7
1732508620000|2024-11-25 04:23:40|513.31|511.21|513.24|511.14|513.37|511.27|513.24|511.14|14
1732508630000|2024-11-25 04:23:50|513.21|511.11|513.15|511.05|513.21|511.11|513.12|511.02|10
1732508640000|2024-11-25 04:24:00|513.11|511.01|513.09|510.99|513.19|511.09|513.07|510.97|9
1732508650000|2024-11-25 04:24:10|513.1|511|513.07|510.97|513.14|511.04|513.07|510.97|13
1732508660000|2024-11-25 04:24:20|513.08|510.98|512.37|510.27|513.08|510.98|512.34|510.24|14
1732508670000|2024-11-25 04:24:30|512.38|510.28|512.42|510.32|512.47|510.37|512.38|510.28|11
1732508680000|2024-11-25 04:24:40|512.44|510.34|512.55|510.45|512.55|510.45|512.41|510.31|9
1732508690000|2024-11-25 04:24:50|512.56|510.46|512.76|510.66|512.76|510.66|512.53|510.43|13
1732508700000|2024-11-25 04:25:00|512.77|510.67|513.24|511.14|513.24|511.14|512.77|510.67|21
1732508710000|2024-11-25 04:25:10|513.25|511.15|513.72|511.62|513.72|511.62|513.25|511.15|19
1732508720000|2024-11-25 04:25:20|513.7|511.6|513.76|511.66|513.76|511.66|513.69|511.59|15
1732508730000|2024-11-25 04:25:30|513.77|511.67|513.56|511.46|513.78|511.68|513.56|511.46|11
1732508740000|2024-11-25 04:25:40|513.57|511.47|513.59|511.49|513.59|511.49|513.43|511.33|8
1732508750000|2024-11-25 04:25:50|513.6|511.5|513.7|511.6|513.73|511.63|513.6|511.5|14
1732508760000|2024-11-25 04:26:00|513.71|511.61|513.61|511.51|513.88|511.78|513.61|511.51|21
1732508770000|2024-11-25 04:26:10|513.62|511.52|513.63|511.53|513.66|511.56|513.62|511.52|15
1732508780000|2024-11-25 04:26:20|513.64|511.54|513.8|511.7|513.81|511.71|513.64|511.54|16
1732508790000|2024-11-25 04:26:30|513.81|511.71|513.92|511.82|513.92|511.82|513.81|511.71|13
1732508800000|2024-11-25 04:26:40|513.93|511.83|513.89|511.79|513.94|511.84|513.86|511.76|8
1732508810000|2024-11-25 04:26:50|513.88|511.78|513.85|511.75|513.88|511.78|513.85|511.75|4
1732508820000|2024-11-25 04:27:00|513.9|511.8|513.51|511.41|513.9|511.8|513.5|511.4|11
1732508830000|2024-11-25 04:27:10|513.49|511.39|513.06|510.96|513.52|511.42|513.06|510.96|10
1732508840000|2024-11-25 04:27:20|513.05|510.95|512.67|510.57|513.05|510.95|512.67|510.57|12
1732508850000|2024-11-25 04:27:30|512.68|510.58|512.93|510.83|512.93|510.83|512.67|510.57|14
1732508860000|2024-11-25 04:27:40|512.94|510.84|512.95|510.85|512.95|510.85|512.93|510.83|4
1732508870000|2024-11-25 04:27:50|512.96|510.86|513.13|511.03|513.13|511.03|512.96|510.86|13
1732508880000|2024-11-25 04:28:00|513.16|511.06|513|510.9|513.17|511.07|512.99|510.89|9
1732508890000|2024-11-25 04:28:10|512.99|510.89|512.87|510.77|513|510.9|512.87|510.77|8
1732508900000|2024-11-25 04:28:20|512.86|510.76|512.86|510.76|512.87|510.77|512.85|510.75|4
1732508910000|2024-11-25 04:28:30|512.87|510.77|512.81|510.71|512.87|510.77|512.81|510.71|5
1732508920000|2024-11-25 04:28:40|512.94|510.84|512.8|510.7|512.94|510.84|512.8|510.7|10
1732508930000|2024-11-25 04:28:50|512.79|510.69|512.78|510.68|512.79|510.69|512.77|510.67|4
1732508940000|2024-11-25 04:29:00|512.79|510.69|512.92|510.82|512.92|510.82|512.79|510.69|6
1732508950000|2024-11-25 04:29:10|513.01|510.91|513.19|511.09|513.19|511.09|513.01|510.91|16
1732508960000|2024-11-25 04:29:20|513.2|511.1|513.27|511.17|513.27|511.17|513.2|511.1|7
1732508970000|2024-11-25 04:29:30|513.25|511.15|513.39|511.29|513.41|511.31|513.25|511.15|10
1732508980000|2024-11-25 04:29:40|513.42|511.32|513.46|511.36|513.46|511.36|513.42|511.32|7
1732508990000|2024-11-25 04:29:50|513.47|511.37|513.49|511.39|513.49|511.39|513.46|511.36|5
1732509000000|2024-11-25 04:30:00|513.5|511.4|513.52|511.42|513.53|511.43|513.5|511.4|9
1732509010000|2024-11-25 04:30:10|513.53|511.43|513.37|511.27|513.53|511.43|513.34|511.24|5
1732509020000|2024-11-25 04:30:20|513.21|511.11|513.11|511.01|513.21|511.11|513.11|511.01|6
1732509030000|2024-11-25 04:30:30|513.12|511.02|513.16|511.06|513.16|511.06|513.1|511|7
1732509040000|2024-11-25 04:30:40|513.15|511.05|513.22|511.12|513.22|511.12|513.15|511.05|8
1732509050000|2024-11-25 04:30:50|513.23|511.13|513.26|511.16|513.27|511.17|513.19|511.09|9
1732509060000|2024-11-25 04:31:00|513.27|511.17|513.28|511.18|513.38|511.28|513.23|511.13|9
1732509070000|2024-11-25 04:31:10|513.27|511.17|513.01|510.91|513.28|511.18|513|510.9|22
1732509080000|2024-11-25 04:31:20|513|510.9|513.18|511.08|513.21|511.11|513|510.9|10
1732509090000|2024-11-25 04:31:30|513.23|511.13|513.34|511.24|513.35|511.25|513.19|511.09|17
1732509100000|2024-11-25 04:31:40|513.35|511.25|513.38|511.28|513.38|511.28|513.35|511.25|4
1732509110000|2024-11-25 04:31:50|513.42|511.32|513.43|511.33|513.44|511.34|513.41|511.31|10
1732509120000|2024-11-25 04:32:00|513.42|511.32|513.46|511.36|513.48|511.38|513.42|511.32|6
1732509130000|2024-11-25 04:32:10|513.4|511.3|513.68|511.58|513.68|511.58|513.4|511.3|13
1732509140000|2024-11-25 04:32:20|513.64|511.54|513.67|511.57|513.69|511.59|513.64|511.54|6
1732509150000|2024-11-25 04:32:30|513.68|511.58|513.58|511.48|513.68|511.58|513.54|511.44|8
1732509160000|2024-11-25 04:32:40|513.57|511.47|513.56|511.46|513.59|511.49|513.54|511.44|8
1732509170000|2024-11-25 04:32:50|513.44|511.34|512.73|510.63|513.44|511.34|512.73|510.63|25
1732509180000|2024-11-25 04:33:00|512.76|510.66|512.74|510.64|512.76|510.66|512.73|510.63|5
1732509190000|2024-11-25 04:33:10|512.71|510.61|512.61|510.51|512.71|510.61|512.35|510.25|19
1732509200000|2024-11-25 04:33:20|512.6|510.5|512.66|510.56|512.67|510.57|512.59|510.49|13
1732509210000|2024-11-25 04:33:30|512.65|510.55|512.83|510.73|512.85|510.75|512.65|510.55|9
1732509220000|2024-11-25 04:33:40|512.82|510.72|512.64|510.54|512.84|510.74|512.64|510.54|10
1732509230000|2024-11-25 04:33:50|512.63|510.53|512.63|510.53|512.63|510.53|512.63|510.53|1
1732509240000|2024-11-25 04:34:00|512.64|510.54|512.75|510.65|512.85|510.75|512.64|510.54|16
1732509250000|2024-11-25 04:34:10|512.74|510.64|512.81|510.71|512.86|510.76|512.74|510.64|6
1732509260000|2024-11-25 04:34:20|512.86|510.76|512.86|510.76|512.88|510.78|512.86|510.76|5
1732509270000|2024-11-25 04:34:30|512.87|510.77|512.87|510.77|512.87|510.77|512.87|510.77|1
1732509280000|2024-11-25 04:34:40|512.95|510.85|512.81|510.71|512.97|510.87|512.81|510.71|11
1732509290000|2024-11-25 04:34:50|512.8|510.7|512.8|510.7|512.8|510.7|512.79|510.69|3
1732509300000|2024-11-25 04:35:00|512.86|510.76|512.68|510.58|512.88|510.78|512.68|510.58|9
1732509310000|2024-11-25 04:35:10|512.67|510.57|512.47|510.37|512.67|510.57|512.42|510.32|14
1732509320000|2024-11-25 04:35:20|512.48|510.38|512.75|510.65|512.75|510.65|512.48|510.38|10
1732509330000|2024-11-25 04:35:30|512.76|510.66|512.87|510.77|512.87|510.77|512.76|510.66|12
1732509340000|2024-11-25 04:35:40|512.91|510.81|512.96|510.86|513|510.9|512.91|510.81|9
1732509350000|2024-11-25 04:35:50|512.98|510.88|512.93|510.83|512.98|510.88|512.93|510.83|5
1732509360000|2024-11-25 04:36:00|512.92|510.82|512.72|510.62|512.92|510.82|512.72|510.62|7
1732509370000|2024-11-25 04:36:10|512.71|510.61|512.94|510.84|512.94|510.84|512.71|510.61|12
1732509380000|2024-11-25 04:36:20|512.95|510.85|512.68|510.58|512.95|510.85|512.68|510.58|11
1732509390000|2024-11-25 04:36:30|512.67|510.57|512.4|510.3|512.68|510.58|512.39|510.29|10
1732509400000|2024-11-25 04:36:40|512.38|510.28|512.33|510.23|512.38|510.28|512.31|510.21|9
1732509410000|2024-11-25 04:36:50|512.32|510.22|512.3|510.2|512.34|510.24|512.28|510.18|7
1732509420000|2024-11-25 04:37:00|512.29|510.19|512.23|510.13|512.3|510.2|512.21|510.11|7
1732509430000|2024-11-25 04:37:10|512.11|510.01|512.09|509.99|512.11|510.01|512.09|509.99|3
1732509440000|2024-11-25 04:37:20|512.08|509.98|512.1|510|512.1|510|512.07|509.97|7
1732509450000|2024-11-25 04:37:30|512.11|510.01|512.21|510.11|512.21|510.11|512.1|510|9
1732509460000|2024-11-25 04:37:40|512.22|510.12|512.15|510.05|512.23|510.13|512.13|510.03|5
1732509470000|2024-11-25 04:37:50|512.16|510.06|512.3|510.2|512.3|510.2|512.16|510.06|14
1732509480000|2024-11-25 04:38:00|512.31|510.21|512.38|510.28|512.41|510.31|512.3|510.2|6
1732509490000|2024-11-25 04:38:10|512.39|510.29|512.67|510.57|512.67|510.57|512.38|510.28|10
1732509500000|2024-11-25 04:38:20|512.66|510.56|512.64|510.54|512.66|510.56|512.64|510.54|3
1732509510000|2024-11-25 04:38:30|512.63|510.53|512.48|510.38|512.63|510.53|512.45|510.35|11
1732509520000|2024-11-25 04:38:40|512.49|510.39|512.48|510.38|512.51|510.41|512.48|510.38|6
1732509530000|2024-11-25 04:38:50|512.54|510.44|512.68|510.58|512.68|510.58|512.54|510.44|13
1732509540000|2024-11-25 04:39:00|512.67|510.57|512.71|510.61|512.71|510.61|512.62|510.52|11
1732509550000|2024-11-25 04:39:10|512.72|510.62|512.94|510.84|512.94|510.84|512.72|510.62|9
1732509560000|2024-11-25 04:39:20|512.95|510.85|512.97|510.87|512.97|510.87|512.95|510.85|5
1732509570000|2024-11-25 04:39:30|512.96|510.86|512.99|510.89|512.99|510.89|512.94|510.84|5
1732509580000|2024-11-25 04:39:40|513|510.9|513.1|511|513.11|511.01|513|510.9|4
1732509590000|2024-11-25 04:39:50|513.11|511.01|513.34|511.24|513.34|511.24|513.11|511.01|9
1732509600000|2024-11-25 04:40:00|513.33|511.23|513.15|511.05|513.33|511.23|513.15|511.05|10
1732509610000|2024-11-25 04:40:10|513.07|510.97|513.08|510.98|513.08|510.98|513.06|510.96|4
1732509620000|2024-11-25 04:40:20|513.09|510.99|512.98|510.88|513.1|511|512.98|510.88|8
1732509630000|2024-11-25 04:40:30|512.97|510.87|512.96|510.86|513.01|510.91|512.96|510.86|10
1732509640000|2024-11-25 04:40:40|512.95|510.85|512.95|510.85|512.95|510.85|512.94|510.84|3
1732509660000|2024-11-25 04:41:00|512.97|510.87|513.03|510.93|513.04|510.94|512.95|510.85|10
1732509670000|2024-11-25 04:41:10|513.04|510.94|513.06|510.96|513.06|510.96|513.04|510.94|3
1732509680000|2024-11-25 04:41:20|513.07|510.97|512.86|510.76|513.07|510.97|512.86|510.76|6
1732509690000|2024-11-25 04:41:30|512.85|510.75|512.91|510.81|512.91|510.81|512.8|510.7|12
1732509700000|2024-11-25 04:41:40|512.9|510.8|512.84|510.74|512.9|510.8|512.84|510.74|6
1732509710000|2024-11-25 04:41:50|512.82|510.72|512.81|510.71|512.82|510.72|512.8|510.7|3
1732509720000|2024-11-25 04:42:00|512.82|510.72|512.51|510.41|512.82|510.72|512.5|510.4|13
1732509730000|2024-11-25 04:42:10|512.5|510.4|512.51|510.41|512.52|510.42|512.49|510.39|6
1732509740000|2024-11-25 04:42:20|512.59|510.49|512.58|510.48|512.59|510.49|512.52|510.42|4
1732509750000|2024-11-25 04:42:30|512.59|510.49|512.7|510.6|512.7|510.6|512.59|510.49|5
1732509760000|2024-11-25 04:42:40|512.69|510.59|512.72|510.62|512.72|510.62|512.69|510.59|4
1732509770000|2024-11-25 04:42:50|512.73|510.63|512.74|510.64|512.74|510.64|512.73|510.63|2
1732509780000|2024-11-25 04:43:00|512.75|510.65|512.67|510.57|512.75|510.65|512.66|510.56|6
1732509790000|2024-11-25 04:43:10|512.66|510.56|512.71|510.61|512.71|510.61|512.65|510.55|11
1732509800000|2024-11-25 04:43:20|512.72|510.62|512.74|510.64|512.74|510.64|512.72|510.62|3
1732509810000|2024-11-25 04:43:30|512.75|510.65|512.71|510.61|512.75|510.65|512.71|510.61|2
1732509820000|2024-11-25 04:43:40|512.7|510.6|512.73|510.63|512.73|510.63|512.7|510.6|3
1732509830000|2024-11-25 04:43:50|512.8|510.7|512.81|510.71|512.81|510.71|512.8|510.7|2
1732509840000|2024-11-25 04:44:00|512.73|510.63|512.75|510.65|512.75|510.65|512.73|510.63|3
1732509850000|2024-11-25 04:44:10|512.76|510.66|512.75|510.65|512.76|510.66|512.75|510.65|4
1732509860000|2024-11-25 04:44:20|512.74|510.64|512.62|510.52|512.74|510.64|512.62|510.52|3
1732509870000|2024-11-25 04:44:30|512.61|510.51|512.71|510.61|512.73|510.63|512.61|510.51|7
1732509880000|2024-11-25 04:44:40|512.76|510.66|512.74|510.64|512.76|510.66|512.67|510.57|8
1732509890000|2024-11-25 04:44:50|512.73|510.63|512.98|510.88|513|510.9|512.73|510.63|13
1732509900000|2024-11-25 04:45:00|512.97|510.87|512.44|510.34|512.97|510.87|512.44|510.34|22
1732509910000|2024-11-25 04:45:10|512.43|510.33|512.54|510.44|512.69|510.59|512.38|510.28|21
1732509920000|2024-11-25 04:45:20|512.52|510.42|512.19|510.09|512.52|510.42|512.16|510.06|25
1732509930000|2024-11-25 04:45:30|512.2|510.1|512.57|510.47|512.6|510.5|512.2|510.1|15
1732509940000|2024-11-25 04:45:40|512.56|510.46|512.31|510.21|512.57|510.47|512.31|510.21|13
1732509950000|2024-11-25 04:45:50|512.32|510.22|512.11|510.01|512.35|510.25|512.11|510.01|14
1732509960000|2024-11-25 04:46:00|512.1|510|512.58|510.48|512.64|510.54|512.08|509.98|21
1732509970000|2024-11-25 04:46:10|512.57|510.47|511.96|509.86|512.57|510.47|511.96|509.86|26
1732509980000|2024-11-25 04:46:20|511.86|509.76|511.87|509.77|511.9|509.8|511.61|509.51|22
1732509990000|2024-11-25 04:46:30|511.86|509.76|511.78|509.68|511.9|509.8|511.78|509.68|10
1732510000000|2024-11-25 04:46:40|511.77|509.67|511.63|509.53|511.77|509.67|511.62|509.52|10
1732510010000|2024-11-25 04:46:50|511.62|509.52|511.18|509.08|511.62|509.52|511.18|509.08|21
1732510020000|2024-11-25 04:47:00|511.09|508.99|511.31|509.21|511.34|509.24|511.09|508.99|13
1732510030000|2024-11-25 04:47:10|511.3|509.2|510.79|508.69|511.3|509.2|510.77|508.67|21
1732510040000|2024-11-25 04:47:20|510.8|508.7|510.85|508.75|510.97|508.87|510.8|508.7|10
1732510050000|2024-11-25 04:47:30|510.86|508.76|510.67|508.57|510.86|508.76|510.67|508.57|9
1732510060000|2024-11-25 04:47:40|510.66|508.56|510.6|508.5|510.66|508.56|510.6|508.5|6
1732510070000|2024-11-25 04:47:50|510.59|508.49|510.5|508.4|510.6|508.5|510.5|508.4|11
1732510080000|2024-11-25 04:48:00|510.53|508.43|510.45|508.35|510.53|508.43|510.45|508.35|7
1732510090000|2024-11-25 04:48:10|510.43|508.33|509.8|507.7|510.43|508.33|509.8|507.7|5
1732510100000|2024-11-25 04:48:20|509.79|507.69|509.35|507.25|509.81|507.71|509.34|507.24|14
1732510110000|2024-11-25 04:48:30|509.36|507.26|509.54|507.44|509.54|507.44|509.36|507.26|20
1732510120000|2024-11-25 04:48:40|509.55|507.45|509.8|507.7|509.8|507.7|509.55|507.45|13
1732510130000|2024-11-25 04:48:50|509.74|507.64|509.69|507.59|509.78|507.68|509.61|507.51|12
1732510140000|2024-11-25 04:49:00|509.7|507.6|509.98|507.88|510.08|507.98|509.7|507.6|14
1732510150000|2024-11-25 04:49:10|509.97|507.87|510.14|508.04|510.21|508.11|509.97|507.87|17
1732510160000|2024-11-25 04:49:20|510.15|508.05|510.41|508.31|510.42|508.32|510.15|508.05|22
1732510170000|2024-11-25 04:49:30|510.42|508.32|510.41|508.31|510.5|508.4|510.41|508.31|10
1732510180000|2024-11-25 04:49:40|510.42|508.32|510.65|508.55|510.65|508.55|510.42|508.32|13
1732510190000|2024-11-25 04:49:50|510.88|508.78|510.95|508.85|511.03|508.93|510.71|508.61|23
1732510200000|2024-11-25 04:50:00|510.93|508.83|510.83|508.73|510.93|508.83|510.83|508.73|10
1732510210000|2024-11-25 04:50:10|510.89|508.79|511.23|509.13|511.23|509.13|510.89|508.79|20
1732510220000|2024-11-25 04:50:20|511.24|509.14|511.23|509.13|511.25|509.15|511.16|509.06|12
1732510230000|2024-11-25 04:50:30|511.24|509.14|511.35|509.25|511.35|509.25|511.24|509.14|11
1732510240000|2024-11-25 04:50:40|511.4|509.3|511.45|509.35|511.45|509.35|511.39|509.29|8
1732510250000|2024-11-25 04:50:50|511.46|509.36|511.49|509.39|511.49|509.39|511.46|509.36|4
1732510260000|2024-11-25 04:51:00|511.48|509.38|511.54|509.44|511.57|509.47|511.41|509.31|15
1732510270000|2024-11-25 04:51:10|511.53|509.43|511.33|509.23|511.54|509.44|511.32|509.22|11
1732510280000|2024-11-25 04:51:20|511.34|509.24|511.31|509.21|511.37|509.27|511.26|509.16|14
1732510290000|2024-11-25 04:51:30|511.3|509.2|511.34|509.24|511.35|509.25|511.3|509.2|12
1732510300000|2024-11-25 04:51:40|511.24|509.14|511.26|509.16|511.26|509.16|511.24|509.14|3
1732510310000|2024-11-25 04:51:50|511.27|509.17|511.27|509.17|511.28|509.18|511.27|509.17|3
1732510320000|2024-11-25 04:52:00|511.26|509.16|511.15|509.05|511.26|509.16|511.15|509.05|7
1732510330000|2024-11-25 04:52:10|511.14|509.04|511.1|509|511.14|509.04|511.1|509|5
1732510340000|2024-11-25 04:52:20|511.28|509.18|511.36|509.26|511.37|509.27|511.25|509.15|15
1732510350000|2024-11-25 04:52:30|511.29|509.19|511.42|509.32|511.43|509.33|511.29|509.19|6
1732510360000|2024-11-25 04:52:40|511.45|509.35|511.26|509.16|511.46|509.36|511.23|509.13|13
1732510370000|2024-11-25 04:52:50|511.27|509.17|511.28|509.18|511.32|509.22|511.27|509.17|4
1732510380000|2024-11-25 04:53:00|511.35|509.25|511.18|509.08|511.35|509.25|511.18|509.08|3
1732510390000|2024-11-25 04:53:10|511.17|509.07|511.05|508.95|511.17|509.07|511.02|508.92|10
1732510400000|2024-11-25 04:53:20|511.04|508.94|511.29|509.19|511.32|509.22|511.04|508.94|19
1732510410000|2024-11-25 04:53:30|511.33|509.23|511.43|509.33|511.48|509.38|511.32|509.22|19
1732510420000|2024-11-25 04:53:40|511.48|509.38|511.36|509.26|511.49|509.39|511.36|509.26|9
1732510430000|2024-11-25 04:53:50|511.35|509.25|511.4|509.3|511.4|509.3|511.35|509.25|7
1732510440000|2024-11-25 04:54:00|511.41|509.31|511.14|509.04|511.42|509.32|511.04|508.94|10
1732510450000|2024-11-25 04:54:10|511.15|509.05|510.84|508.74|511.2|509.1|510.83|508.73|20
1732510460000|2024-11-25 04:54:20|510.83|508.73|510.68|508.58|510.84|508.74|510.63|508.53|6
1732510470000|2024-11-25 04:54:30|510.66|508.56|510.8|508.7|510.82|508.72|510.66|508.56|12
1732510480000|2024-11-25 04:54:40|510.81|508.71|510.95|508.85|510.97|508.87|510.81|508.71|13
1732510490000|2024-11-25 04:54:50|511.03|508.93|511.24|509.14|511.34|509.24|511.02|508.92|14
1732510500000|2024-11-25 04:55:00|511.23|509.13|511.05|508.95|511.23|509.13|511.05|508.95|6
1732510510000|2024-11-25 04:55:10|510.95|508.85|510.88|508.78|510.98|508.88|510.88|508.78|11
1732510520000|2024-11-25 04:55:20|510.9|508.8|510.88|508.78|510.9|508.8|510.85|508.75|14
1732510530000|2024-11-25 04:55:30|510.89|508.79|511.2|509.1|511.2|509.1|510.88|508.78|19
1732510540000|2024-11-25 04:55:40|511.21|509.11|511.36|509.26|511.52|509.42|511.21|509.11|18
1732510550000|2024-11-25 04:55:50|511.35|509.25|511.36|509.26|511.44|509.34|511.33|509.23|9
1732510560000|2024-11-25 04:56:00|511.35|509.25|511.36|509.26|511.36|509.26|511.32|509.22|7
1732510570000|2024-11-25 04:56:10|511.37|509.27|511.64|509.54|511.64|509.54|511.37|509.27|13
1732510580000|2024-11-25 04:56:20|511.66|509.56|511.92|509.82|511.92|509.82|511.66|509.56|20
1732510590000|2024-11-25 04:56:30|511.88|509.78|511.93|509.83|511.94|509.84|511.88|509.78|7
1732510600000|2024-11-25 04:56:40|511.94|509.84|511.86|509.76|511.97|509.87|511.86|509.76|5
1732510610000|2024-11-25 04:56:50|511.83|509.73|511.81|509.71|511.96|509.86|511.81|509.71|16
1732510620000|2024-11-25 04:57:00|511.82|509.72|511.93|509.83|511.93|509.83|511.8|509.7|12
1732510630000|2024-11-25 04:57:10|512.04|509.94|512.01|509.91|512.04|509.94|512.01|509.91|4
1732510640000|2024-11-25 04:57:20|512|509.9|511.98|509.88|512|509.9|511.98|509.88|5
1732510650000|2024-11-25 04:57:30|511.99|509.89|512.02|509.92|512.02|509.92|511.99|509.89|4
1732510660000|2024-11-25 04:57:40|512.1|510|512.15|510.05|512.15|510.05|512.1|510|8
1732510670000|2024-11-25 04:57:50|512.16|510.06|512.16|510.06|512.16|510.06|512.14|510.04|6
1732510680000|2024-11-25 04:58:00|512.15|510.05|511.94|509.84|512.16|510.06|511.84|509.74|9
1732510690000|2024-11-25 04:58:10|511.95|509.85|512.11|510.01|512.11|510.01|511.95|509.85|14
1732510700000|2024-11-25 04:58:20|512.1|510|512.13|510.03|512.13|510.03|512.1|510|3
1732510710000|2024-11-25 04:58:30|512.14|510.04|512.01|509.91|512.14|510.04|512|509.9|7
1732510720000|2024-11-25 04:58:40|512|509.9|511.44|509.34|512.01|509.91|511.43|509.33|10
1732510730000|2024-11-25 04:58:50|511.45|509.35|511.12|509.02|511.47|509.37|511.12|509.02|16
1732510740000|2024-11-25 04:59:00|511.13|509.03|511.11|509.01|511.14|509.04|511.08|508.98|9
1732510750000|2024-11-25 04:59:10|511.12|509.02|511.01|508.91|511.21|509.11|511.01|508.91|12
1732510760000|2024-11-25 04:59:20|510.95|508.85|510.94|508.84|510.96|508.86|510.92|508.82|6
1732510770000|2024-11-25 04:59:30|510.93|508.83|510.84|508.74|510.93|508.83|510.82|508.72|4
1732510780000|2024-11-25 04:59:40|510.83|508.73|510.8|508.7|510.83|508.73|510.74|508.64|6
1732510790000|2024-11-25 04:59:50|510.79|508.69|510.81|508.71|510.81|508.71|510.79|508.69|3
1732510800000|2024-11-25 05:00:00|510.8|508.7|510.98|508.88|511.06|508.96|510.8|508.7|17
1732510810000|2024-11-25 05:00:10|511.01|508.91|510.91|508.81|511.01|508.91|510.91|508.81|4
1732510820000|2024-11-25 05:00:20|510.8|508.7|510.29|508.19|510.82|508.72|510.27|508.17|17
1732510830000|2024-11-25 05:00:30|510.3|508.2|510.51|508.41|510.51|508.41|510.3|508.2|16
1732510840000|2024-11-25 05:00:40|510.54|508.44|511.12|509.02|511.12|509.02|510.54|508.44|25
1732510850000|2024-11-25 05:00:50|511.16|509.06|511.45|509.35|511.45|509.35|511.13|509.03|13
1732510860000|2024-11-25 05:01:00|511.46|509.36|511.56|509.46|511.78|509.68|511.46|509.36|21
1732510870000|2024-11-25 05:01:10|511.57|509.47|511.76|509.66|511.76|509.66|511.57|509.47|16
1732510880000|2024-11-25 05:01:20|511.77|509.67|511.39|509.29|511.79|509.69|511.33|509.23|24
1732510890000|2024-11-25 05:01:30|511.4|509.3|511.44|509.34|511.45|509.35|511.4|509.3|9
1732510900000|2024-11-25 05:01:40|511.45|509.35|511.48|509.38|511.5|509.4|511.33|509.23|12
1732510910000|2024-11-25 05:01:50|511.49|509.39|511.72|509.62|511.72|509.62|511.49|509.39|12
1732510920000|2024-11-25 05:02:00|511.73|509.63|511.86|509.76|511.9|509.8|511.73|509.63|20
1732510930000|2024-11-25 05:02:10|511.92|509.82|512|509.9|512|509.9|511.92|509.82|5
1732510940000|2024-11-25 05:02:20|511.97|509.87|511.81|509.71|511.98|509.88|511.81|509.71|6
1732510950000|2024-11-25 05:02:30|511.83|509.73|511.81|509.71|511.84|509.74|511.81|509.71|8
1732510960000|2024-11-25 05:02:40|511.8|509.7|511.59|509.49|511.81|509.71|511.58|509.48|8
1732510970000|2024-11-25 05:02:50|511.63|509.53|511.6|509.5|511.63|509.53|511.59|509.49|5
1732510980000|2024-11-25 05:03:00|511.63|509.53|511.84|509.74|511.86|509.76|511.61|509.51|13
1732510990000|2024-11-25 05:03:10|511.86|509.76|512.09|509.99|512.13|510.03|511.84|509.74|16
1732511000000|2024-11-25 05:03:20|512.1|510|512.53|510.43|512.53|510.43|512.1|510|18
1732511010000|2024-11-25 05:03:30|512.54|510.44|512.62|510.52|512.63|510.53|512.54|510.44|15
1732511020000|2024-11-25 05:03:40|512.63|510.53|512.75|510.65|512.75|510.65|512.62|510.52|15
1732511030000|2024-11-25 05:03:50|512.76|510.66|512.72|510.62|512.76|510.66|512.66|510.56|19
1732511040000|2024-11-25 05:04:00|512.73|510.63|512.94|510.84|512.94|510.84|512.68|510.58|15
1732511050000|2024-11-25 05:04:10|512.93|510.83|513.06|510.96|513.06|510.96|512.93|510.83|10
1732511060000|2024-11-25 05:04:20|513.05|510.95|512.99|510.89|513.08|510.98|512.99|510.89|6
1732511070000|2024-11-25 05:04:30|513.13|511.03|513.17|511.07|513.17|511.07|513.13|511.03|7
1732511080000|2024-11-25 05:04:40|513.15|511.05|513.2|511.1|513.2|511.1|513.14|511.04|11
1732511090000|2024-11-25 05:04:50|513.03|510.93|513.11|511.01|513.11|511.01|513.03|510.93|8
1732511100000|2024-11-25 05:05:00|513.12|511.02|513.24|511.14|513.24|511.14|513.12|511.02|10
1732511110000|2024-11-25 05:05:10|513.25|511.15|513.32|511.22|513.32|511.22|513.25|511.15|10
1732511120000|2024-11-25 05:05:20|513.31|511.21|513.2|511.1|513.36|511.26|513.19|511.09|14
1732511130000|2024-11-25 05:05:30|513.21|511.11|513.22|511.12|513.22|511.12|513.21|511.11|2
1732511140000|2024-11-25 05:05:40|513.23|511.13|513.25|511.15|513.25|511.15|513.21|511.11|8
1732511150000|2024-11-25 05:05:50|513.26|511.16|513.24|511.14|513.26|511.16|513.22|511.12|3
1732511160000|2024-11-25 05:06:00|513.02|510.92|513.11|511.01|513.11|511.01|513.02|510.92|10
1732511170000|2024-11-25 05:06:10|513.15|511.05|513.25|511.15|513.3|511.2|513.15|511.05|16
1732511180000|2024-11-25 05:06:20|513.26|511.16|513.39|511.29|513.42|511.32|513.26|511.16|15
1732511190000|2024-11-25 05:06:30|513.4|511.3|513.32|511.22|513.4|511.3|513.32|511.22|6
1732511200000|2024-11-25 05:06:40|513.33|511.23|513.22|511.12|513.33|511.23|513.22|511.12|3
1732511210000|2024-11-25 05:06:50|513.21|511.11|513.12|511.02|513.21|511.11|513.07|510.97|11
1732511220000|2024-11-25 05:07:00|513.13|511.03|513.23|511.13|513.23|511.13|513.11|511.01|5
1732511230000|2024-11-25 05:07:10|513.22|511.12|513.21|511.11|513.23|511.13|513.19|511.09|7
1732511240000|2024-11-25 05:07:20|513.12|511.02|513.12|511.02|513.14|511.04|513.11|511.01|7
1732511250000|2024-11-25 05:07:30|513.16|511.06|513.12|511.02|513.16|511.06|513.12|511.02|2
1732511260000|2024-11-25 05:07:40|512.95|510.85|512.97|510.87|512.97|510.87|512.94|510.84|5
1732511270000|2024-11-25 05:07:50|512.98|510.88|512.88|510.78|512.98|510.88|512.88|510.78|5
1732511280000|2024-11-25 05:08:00|512.77|510.67|512.7|510.6|512.77|510.67|512.7|510.6|2
1732511290000|2024-11-25 05:08:10|512.66|510.56|512.49|510.39|512.66|510.56|512.42|510.32|9
1732511300000|2024-11-25 05:08:20|512.5|510.4|512.49|510.39|512.5|510.4|512.47|510.37|10
1732511310000|2024-11-25 05:08:30|512.37|510.27|512.45|510.35|512.45|510.35|512.37|510.27|9
1732511320000|2024-11-25 05:08:40|512.46|510.36|512.43|510.33|512.46|510.36|512.41|510.31|4
1732511330000|2024-11-25 05:08:50|512.44|510.34|512.34|510.24|512.44|510.34|512.27|510.17|8
1732511340000|2024-11-25 05:09:00|512.35|510.25|512.25|510.15|512.36|510.26|512.23|510.13|10
1732511360000|2024-11-25 05:09:20|512.32|510.22|512.24|510.14|512.32|510.22|512.24|510.14|3
1732511370000|2024-11-25 05:09:30|512.19|510.09|512.09|509.99|512.19|510.09|512.09|509.99|5
1732511380000|2024-11-25 05:09:40|512.1|510|512.06|509.96|512.12|510.02|512.06|509.96|6
1732511390000|2024-11-25 05:09:50|511.99|509.89|512.01|509.91|512.01|509.91|511.99|509.89|5
1732511400000|2024-11-25 05:10:00|512.08|509.98|512.33|510.23|512.33|510.23|512.05|509.95|13
1732511410000|2024-11-25 05:10:10|512.34|510.24|512.98|510.88|512.98|510.88|512.32|510.22|22
1732511420000|2024-11-25 05:10:20|513.04|510.94|513.16|511.06|513.16|511.06|512.99|510.89|18
1732511430000|2024-11-25 05:10:30|513.15|511.05|513.43|511.33|513.43|511.33|513.11|511.01|18
1732511440000|2024-11-25 05:10:40|513.39|511.29|513.4|511.3|513.45|511.35|513.39|511.29|7
1732511450000|2024-11-25 05:10:50|513.41|511.31|513.36|511.26|513.43|511.33|513.36|511.26|7
1732511460000|2024-11-25 05:11:00|513.35|511.25|513.13|511.03|513.35|511.25|513.13|511.03|10
1732511470000|2024-11-25 05:11:10|513.14|511.04|513.24|511.14|513.27|511.17|513.14|511.04|12
1732511480000|2024-11-25 05:11:20|513.23|511.13|513.22|511.12|513.23|511.13|513.13|511.03|6
1732511490000|2024-11-25 05:11:30|513.26|511.16|513.28|511.18|513.28|511.18|513.21|511.11|7
1732511500000|2024-11-25 05:11:40|513.23|511.13|513.28|511.18|513.28|511.18|513.23|511.13|8
1732511510000|2024-11-25 05:11:50|513.27|511.17|513.15|511.05|513.29|511.19|513.15|511.05|8
1732511520000|2024-11-25 05:12:00|513.14|511.04|513.35|511.25|513.35|511.25|513.13|511.03|11
1732511530000|2024-11-25 05:12:10|513.36|511.26|513.38|511.28|513.38|511.28|513.36|511.26|3
1732511540000|2024-11-25 05:12:20|513.39|511.29|513.4|511.3|513.42|511.32|513.39|511.29|6
1732511550000|2024-11-25 05:12:30|513.41|511.31|513.43|511.33|513.43|511.33|513.39|511.29|5
1732511560000|2024-11-25 05:12:40|513.42|511.32|513.43|511.33|513.47|511.37|513.42|511.32|8
1732511570000|2024-11-25 05:12:50|513.33|511.23|513.24|511.14|513.33|511.23|513.23|511.13|3
1732511580000|2024-11-25 05:13:00|513.25|511.15|513.25|511.15|513.25|511.15|513.25|511.15|1
1732511590000|2024-11-25 05:13:10|513.24|511.14|513.23|511.13|513.24|511.14|513.23|511.13|4
1732511600000|2024-11-25 05:13:20|513.22|511.12|513|510.9|513.22|511.12|512.99|510.89|9
1732511610000|2024-11-25 05:13:30|513.01|510.91|513.1|511|513.1|511|513.01|510.91|7
1732511620000|2024-11-25 05:13:40|513.11|511.01|513.09|510.99|513.14|511.04|513.09|510.99|5
1732511630000|2024-11-25 05:13:50|512.98|510.88|513.04|510.94|513.04|510.94|512.98|510.88|4
1732511640000|2024-11-25 05:14:00|513.14|511.04|513.13|511.03|513.14|511.04|513.13|511.03|2
1732511650000|2024-11-25 05:14:10|513.04|510.94|513.03|510.93|513.04|510.94|513.02|510.92|3
1732511660000|2024-11-25 05:14:20|513.08|510.98|513.03|510.93|513.08|510.98|513.03|510.93|2
1732511670000|2024-11-25 05:14:30|513.02|510.92|512.8|510.7|513.02|510.92|512.8|510.7|7
1732511680000|2024-11-25 05:14:40|512.79|510.69|512.76|510.66|512.79|510.69|512.76|510.66|4
1732511690000|2024-11-25 05:14:50|512.75|510.65|512.72|510.62|512.75|510.65|512.72|510.62|6
1732511700000|2024-11-25 05:15:00|512.73|510.63|512.78|510.68|512.78|510.68|512.64|510.54|12
1732511710000|2024-11-25 05:15:10|512.79|510.69|513.05|510.95|513.07|510.97|512.79|510.69|15
1732511720000|2024-11-25 05:15:20|513.06|510.96|513.11|511.01|513.11|511.01|513.06|510.96|8
1732511730000|2024-11-25 05:15:30|513.12|511.02|513.33|511.23|513.33|511.23|513.12|511.02|7
1732511740000|2024-11-25 05:15:40|513.34|511.24|513.36|511.26|513.37|511.27|513.34|511.24|6
1732511750000|2024-11-25 05:15:50|513.37|511.27|513.44|511.34|513.47|511.37|513.37|511.27|7
1732511760000|2024-11-25 05:16:00|513.45|511.35|513.6|511.5|513.6|511.5|513.44|511.34|9
1732511770000|2024-11-25 05:16:10|513.65|511.55|513.55|511.45|513.65|511.55|513.54|511.44|10
1732511780000|2024-11-25 05:16:20|513.54|511.44|513.39|511.29|513.55|511.45|513.39|511.29|7
1732511790000|2024-11-25 05:16:30|513.4|511.3|513.47|511.37|513.49|511.39|513.4|511.3|10
1732511800000|2024-11-25 05:16:40|513.42|511.32|513.28|511.18|513.42|511.32|513.27|511.17|11
1732511810000|2024-11-25 05:16:50|513.29|511.19|513.28|511.18|513.29|511.19|513.27|511.17|4
1732511820000|2024-11-25 05:17:00|513.29|511.19|513.59|511.49|513.59|511.49|513.29|511.19|17
1732511830000|2024-11-25 05:17:10|513.6|511.5|513.74|511.64|513.74|511.64|513.6|511.5|11
1732511840000|2024-11-25 05:17:20|513.75|511.65|513.79|511.69|513.79|511.69|513.75|511.65|5
1732511850000|2024-11-25 05:17:30|513.71|511.61|513.61|511.51|513.71|511.61|513.61|511.51|4
1732511860000|2024-11-25 05:17:40|513.66|511.56|513.65|511.55|513.66|511.56|513.65|511.55|2
1732511870000|2024-11-25 05:17:50|513.64|511.54|513.68|511.58|513.71|511.61|513.62|511.52|10
1732511880000|2024-11-25 05:18:00|513.69|511.59|513.5|511.4|513.69|511.59|513.5|511.4|5
1732511890000|2024-11-25 05:18:10|513.51|511.41|513.51|511.41|513.55|511.45|513.49|511.39|7
1732511900000|2024-11-25 05:18:20|513.5|511.4|513.49|511.39|513.5|511.4|513.49|511.39|2
1732511910000|2024-11-25 05:18:30|513.5|511.4|513.58|511.48|513.58|511.48|513.5|511.4|4
1732511920000|2024-11-25 05:18:40|513.59|511.49|513.69|511.59|513.69|511.59|513.59|511.49|2
1732511930000|2024-11-25 05:18:50|513.73|511.63|513.56|511.46|513.73|511.63|513.56|511.46|12
1732511940000|2024-11-25 05:19:00|513.57|511.47|513.5|511.4|513.57|511.47|513.5|511.4|6
1732511950000|2024-11-25 05:19:10|513.51|511.41|513.5|511.4|513.51|511.41|513.44|511.34|4
1732511960000|2024-11-25 05:19:20|513.49|511.39|513.63|511.53|513.66|511.56|513.49|511.39|9
1732511980000|2024-11-25 05:19:40|513.6|511.5|513.62|511.52|513.63|511.53|513.6|511.5|5
1732511990000|2024-11-25 05:19:50|513.63|511.53|513.61|511.51|513.66|511.56|513.61|511.51|7
1732512000000|2024-11-25 05:20:00|513.56|511.46|513.56|511.46|513.56|511.46|513.56|511.46|1
1732512010000|2024-11-25 05:20:10|513.51|511.41|513.58|511.48|513.58|511.48|513.36|511.26|12
1732512020000|2024-11-25 05:20:20|513.57|511.47|513.56|511.46|513.57|511.47|513.55|511.45|4
1732512030000|2024-11-25 05:20:30|513.55|511.45|513.41|511.31|513.59|511.49|513.41|511.31|8
1732512040000|2024-11-25 05:20:40|513.4|511.3|513.4|511.3|513.41|511.31|513.4|511.3|3
1732512050000|2024-11-25 05:20:50|513.32|511.22|513.35|511.25|513.35|511.25|513.32|511.22|4
1732512060000|2024-11-25 05:21:00|513.39|511.29|513.03|510.93|513.39|511.29|513.03|510.93|13
1732512070000|2024-11-25 05:21:10|513.02|510.92|512.82|510.72|513.02|510.92|512.7|510.6|21
1732512080000|2024-11-25 05:21:20|512.81|510.71|512.81|510.71|512.84|510.74|512.6|510.5|20
1732512090000|2024-11-25 05:21:30|512.82|510.72|512.88|510.78|512.88|510.78|512.82|510.72|11
1732512100000|2024-11-25 05:21:40|512.97|510.87|513.2|511.1|513.2|511.1|512.97|510.87|10
1732512110000|2024-11-25 05:21:50|513.21|511.11|512.97|510.87|513.21|511.11|512.97|510.87|14
1732512120000|2024-11-25 05:22:00|512.99|510.89|512.87|510.77|513.12|511.02|512.79|510.69|17
1732512130000|2024-11-25 05:22:10|512.85|510.75|512.99|510.89|513.01|510.91|512.85|510.75|14
1732512140000|2024-11-25 05:22:20|512.98|510.88|513.01|510.91|513.08|510.98|512.97|510.87|11
1732512150000|2024-11-25 05:22:30|513.02|510.92|513.06|510.96|513.06|510.96|513.02|510.92|5
1732512160000|2024-11-25 05:22:40|513.07|510.97|513.16|511.06|513.16|511.06|513.07|510.97|6
1732512170000|2024-11-25 05:22:50|513.17|511.07|513.42|511.32|513.43|511.33|513.17|511.07|8
1732512180000|2024-11-25 05:23:00|513.43|511.33|513.5|511.4|513.5|511.4|513.43|511.33|7
1732512190000|2024-11-25 05:23:10|513.48|511.38|513.61|511.51|513.61|511.51|513.47|511.37|10
1732512200000|2024-11-25 05:23:20|513.64|511.54|513.69|511.59|513.74|511.64|513.64|511.54|8
1732512210000|2024-11-25 05:23:30|513.7|511.6|513.7|511.6|513.7|511.6|513.69|511.59|3
1732512220000|2024-11-25 05:23:40|513.73|511.63|513.83|511.73|513.84|511.74|513.72|511.62|11
1732512230000|2024-11-25 05:23:50|513.84|511.74|514.22|512.12|514.22|512.12|513.83|511.73|17
1732512240000|2024-11-25 05:24:00|514.21|512.11|514.24|512.14|514.26|512.16|514.21|512.11|11
1732512250000|2024-11-25 05:24:10|514.23|512.13|514.21|512.11|514.24|512.14|514.21|512.11|6
1732512260000|2024-11-25 05:24:20|514.26|512.16|514.12|512.02|514.26|512.16|514.11|512.01|7
1732512270000|2024-11-25 05:24:30|514.11|512.01|514.12|512.02|514.15|512.05|514.11|512.01|5
1732512280000|2024-11-25 05:24:40|514.2|512.1|513.96|511.86|514.22|512.12|513.93|511.83|14
1732512290000|2024-11-25 05:24:50|513.97|511.87|513.98|511.88|514|511.9|513.97|511.87|8
1732512300000|2024-11-25 05:25:00|513.99|511.89|514.14|512.04|514.15|512.05|513.99|511.89|17
1732512310000|2024-11-25 05:25:10|514.16|512.06|514.14|512.04|514.19|512.09|514.14|512.04|13
1732512320000|2024-11-25 05:25:20|513.94|511.84|513.9|511.8|513.94|511.84|513.9|511.8|5
1732512330000|2024-11-25 05:25:30|513.89|511.79|513.57|511.47|513.9|511.8|513.57|511.47|8
1732512350000|2024-11-25 05:25:50|513.58|511.48|513.58|511.48|513.58|511.48|513.58|511.48|1
1732512360000|2024-11-25 05:26:00|513.59|511.49|513.7|511.6|513.72|511.62|513.57|511.47|10
1732512370000|2024-11-25 05:26:10|513.68|511.58|513.71|511.61|513.71|511.61|513.68|511.58|5
1732512380000|2024-11-25 05:26:20|513.74|511.64|513.74|511.64|513.74|511.64|513.7|511.6|7
1732512390000|2024-11-25 05:26:30|513.73|511.63|513.6|511.5|513.73|511.63|513.51|511.41|6
1732512400000|2024-11-25 05:26:40|513.61|511.51|513.57|511.47|513.61|511.51|513.55|511.45|7
1732512410000|2024-11-25 05:26:50|513.56|511.46|513.66|511.56|513.68|511.58|513.56|511.46|7
1732512420000|2024-11-25 05:27:00|513.69|511.59|513.67|511.57|513.69|511.59|513.66|511.56|7
1732512430000|2024-11-25 05:27:10|513.7|511.6|513.48|511.38|513.7|511.6|513.48|511.38|11
1732512440000|2024-11-25 05:27:20|513.49|511.39|513.48|511.38|513.49|511.39|513.48|511.38|4
1732512470000|2024-11-25 05:27:50|513.49|511.39|513.58|511.48|513.58|511.48|513.49|511.39|10
1732512480000|2024-11-25 05:28:00|513.6|511.5|513.7|511.6|513.7|511.6|513.6|511.5|6
1732512490000|2024-11-25 05:28:10|513.71|511.61|513.73|511.63|513.73|511.63|513.71|511.61|3
1732512500000|2024-11-25 05:28:20|513.74|511.64|513.65|511.55|513.74|511.64|513.63|511.53|6
1732512510000|2024-11-25 05:28:30|513.64|511.54|513.47|511.37|513.64|511.54|513.46|511.36|6
1732512520000|2024-11-25 05:28:40|513.46|511.36|513.25|511.15|513.46|511.36|513.25|511.15|10
1732512530000|2024-11-25 05:28:50|513.24|511.14|513.17|511.07|513.24|511.14|513.13|511.03|10
1732512550000|2024-11-25 05:29:10|513.18|511.08|513.2|511.1|513.2|511.1|513.18|511.08|3
1732512560000|2024-11-25 05:29:20|513.23|511.13|513.25|511.15|513.25|511.15|513.22|511.12|5
1732512570000|2024-11-25 05:29:30|513.27|511.17|513.21|511.11|513.27|511.17|513.2|511.1|6
1732512580000|2024-11-25 05:29:40|513.2|511.1|513.2|511.1|513.21|511.11|513.2|511.1|3
1732512590000|2024-11-25 05:29:50|513.19|511.09|513.11|511.01|513.19|511.09|513.11|511.01|5
1732512600000|2024-11-25 05:30:00|513.12|511.02|513.45|511.35|513.45|511.35|513.12|511.02|15
1732512610000|2024-11-25 05:30:10|513.46|511.36|513.64|511.54|513.64|511.54|513.46|511.36|7
1732512620000|2024-11-25 05:30:20|513.65|511.55|513.95|511.85|513.95|511.85|513.65|511.55|15
1732512630000|2024-11-25 05:30:30|513.96|511.86|513.96|511.86|513.96|511.86|513.96|511.86|1
1732512640000|2024-11-25 05:30:40|514.17|512.07|514.15|512.05|514.17|512.07|514.15|512.05|3
1732512650000|2024-11-25 05:30:50|514.14|512.04|514.47|512.37|514.47|512.37|514.14|512.04|14
1732512660000|2024-11-25 05:31:00|514.48|512.38|514.82|512.72|514.83|512.73|514.48|512.38|19
1732512670000|2024-11-25 05:31:10|514.83|512.73|514.88|512.78|514.88|512.78|514.83|512.73|6
1732512680000|2024-11-25 05:31:20|514.86|512.76|514.94|512.84|514.94|512.84|514.86|512.76|8
1732512690000|2024-11-25 05:31:30|514.96|512.86|514.76|512.66|514.97|512.87|514.76|512.66|6
1732512700000|2024-11-25 05:31:40|514.75|512.65|514.51|512.41|514.75|512.65|514.49|512.39|13
1732512710000|2024-11-25 05:31:50|514.5|512.4|514.49|512.39|514.51|512.41|514.49|512.39|4
1732512720000|2024-11-25 05:32:00|514.5|512.4|514.65|512.55|514.66|512.56|514.49|512.39|12
1732512730000|2024-11-25 05:32:10|514.64|512.54|514.44|512.34|514.64|512.54|514.4|512.3|12
1732512740000|2024-11-25 05:32:20|514.43|512.33|514.46|512.36|514.46|512.36|514.43|512.33|5
1732512750000|2024-11-25 05:32:30|514.47|512.37|514.47|512.37|514.49|512.39|514.45|512.35|7
1732512760000|2024-11-25 05:32:40|514.48|512.38|514.49|512.39|514.49|512.39|514.48|512.38|2
1732512800000|2024-11-25 05:33:20|514.5|512.4|514.59|512.49|514.63|512.53|514.5|512.4|11
1732512830000|2024-11-25 05:33:50|514.6|512.5|514.62|512.52|514.63|512.53|514.59|512.49|5
1732512840000|2024-11-25 05:34:00|514.82|512.72|514.83|512.73|514.85|512.75|514.82|512.72|7
1732512850000|2024-11-25 05:34:10|514.84|512.74|515.16|513.06|515.16|513.06|514.77|512.67|16
1732512860000|2024-11-25 05:34:20|515.08|512.98|515.33|513.23|515.33|513.23|515.08|512.98|13
1732512870000|2024-11-25 05:34:30|515.34|513.24|515.35|513.25|515.35|513.25|515.34|513.24|6
1732512880000|2024-11-25 05:34:40|515.34|513.24|515.3|513.2|515.34|513.24|515.29|513.19|4
1732512890000|2024-11-25 05:34:50|515.26|513.16|515.38|513.28|515.38|513.28|515.26|513.16|11
1732512900000|2024-11-25 05:35:00|515.39|513.29|515.4|513.3|515.41|513.31|515.39|513.29|6
1732512910000|2024-11-25 05:35:10|515.41|513.31|515.42|513.32|515.43|513.33|515.39|513.29|6
1732512920000|2024-11-25 05:35:20|515.38|513.28|515.33|513.23|515.38|513.28|515.31|513.21|7
1732512930000|2024-11-25 05:35:30|515.34|513.24|515.27|513.17|515.38|513.28|515.26|513.16|11
1732512940000|2024-11-25 05:35:40|515.26|513.16|515.34|513.24|515.36|513.26|515.26|513.16|4
1732512960000|2024-11-25 05:36:00|515.36|513.26|514.96|512.86|515.36|513.26|514.96|512.86|13
1732512970000|2024-11-25 05:36:10|514.88|512.78|514.85|512.75|514.88|512.78|514.84|512.74|6
1732512980000|2024-11-25 05:36:20|514.84|512.74|514.13|512.03|514.84|512.74|514.13|512.03|20
1732512990000|2024-11-25 05:36:30|514.12|512.02|513.84|511.74|514.12|512.02|513.8|511.7|18
1732513000000|2024-11-25 05:36:40|513.82|511.72|513.96|511.86|513.97|511.87|513.8|511.7|22
1732513010000|2024-11-25 05:36:50|513.95|511.85|513.84|511.74|513.95|511.85|513.83|511.73|5
1732513020000|2024-11-25 05:37:00|513.85|511.75|514.1|512|514.24|512.14|513.85|511.75|17
1732513030000|2024-11-25 05:37:10|514.11|512.01|514.26|512.16|514.26|512.16|514.11|512.01|18
1732513040000|2024-11-25 05:37:20|514.46|512.36|514.37|512.27|514.47|512.37|514.35|512.25|11
1732513050000|2024-11-25 05:37:30|514.39|512.29|514.29|512.19|514.39|512.29|514.29|512.19|6
1732513060000|2024-11-25 05:37:40|514.21|512.11|513.89|511.79|514.23|512.13|513.85|511.75|21
1732513070000|2024-11-25 05:37:50|513.9|511.8|513.99|511.89|513.99|511.89|513.9|511.8|11
1732513080000|2024-11-25 05:38:00|514|511.9|514.23|512.13|514.23|512.13|514|511.9|16
1732513090000|2024-11-25 05:38:10|514.22|512.12|514.31|512.21|514.31|512.21|514.22|512.12|3
1732513100000|2024-11-25 05:38:20|514.32|512.22|514.53|512.43|514.53|512.43|514.32|512.22|6
1732513110000|2024-11-25 05:38:30|514.48|512.38|514.48|512.38|514.49|512.39|514.47|512.37|5
1732513120000|2024-11-25 05:38:40|514.47|512.37|514.51|512.41|514.51|512.41|514.4|512.3|7
1732513130000|2024-11-25 05:38:50|514.52|512.42|514.51|512.41|514.52|512.42|514.51|512.41|2
1732513140000|2024-11-25 05:39:00|514.5|512.4|514.51|512.41|514.51|512.41|514.47|512.37|4
1732513150000|2024-11-25 05:39:10|514.52|512.42|514.66|512.56|514.73|512.63|514.52|512.42|10
1732513160000|2024-11-25 05:39:20|514.65|512.55|514.48|512.38|514.65|512.55|514.48|512.38|6
1732513170000|2024-11-25 05:39:30|514.47|512.37|514.33|512.23|514.47|512.37|514.33|512.23|3
1732513180000|2024-11-25 05:39:40|514.32|512.22|514.32|512.22|514.36|512.26|514.32|512.22|6
1732513190000|2024-11-25 05:39:50|514.31|512.21|514.29|512.19|514.31|512.21|514.29|512.19|3
1732513200000|2024-11-25 05:40:00|514.3|512.2|514.36|512.26|514.4|512.3|514.28|512.18|13
1732513210000|2024-11-25 05:40:10|514.38|512.28|514.36|512.26|514.51|512.41|514.34|512.24|8
1732513220000|2024-11-25 05:40:20|514.37|512.27|514.55|512.45|514.55|512.45|514.35|512.25|13
1732513230000|2024-11-25 05:40:30|514.56|512.46|514.49|512.39|514.67|512.57|514.46|512.36|10
1732513240000|2024-11-25 05:40:40|514.48|512.38|514.7|512.6|514.7|512.6|514.45|512.35|13
1732513250000|2024-11-25 05:40:50|514.72|512.62|514.83|512.73|514.83|512.73|514.72|512.62|11
1732513260000|2024-11-25 05:41:00|514.76|512.66|514.78|512.68|514.83|512.73|514.76|512.66|5
1732513270000|2024-11-25 05:41:10|514.79|512.69|514.85|512.75|514.85|512.75|514.79|512.69|9
1732513280000|2024-11-25 05:41:20|514.86|512.76|514.91|512.81|514.92|512.82|514.86|512.76|4
1732513290000|2024-11-25 05:41:30|514.84|512.74|514.6|512.5|514.92|512.82|514.59|512.49|11
1732513300000|2024-11-25 05:41:40|514.61|512.51|514.66|512.56|514.68|512.58|514.61|512.51|8
1732513310000|2024-11-25 05:41:50|514.67|512.57|514.76|512.66|514.76|512.66|514.67|512.57|6
1732513320000|2024-11-25 05:42:00|514.77|512.67|514.94|512.84|514.99|512.89|514.76|512.66|14
1732513330000|2024-11-25 05:42:10|514.86|512.76|514.86|512.76|514.89|512.79|514.86|512.76|4
1732513340000|2024-11-25 05:42:20|515.08|512.98|515|512.9|515.08|512.98|515|512.9|2
1732513350000|2024-11-25 05:42:30|514.99|512.89|514.92|512.82|514.99|512.89|514.92|512.82|6
1732513360000|2024-11-25 05:42:40|514.91|512.81|514.89|512.79|514.91|512.81|514.89|512.79|3
1732513370000|2024-11-25 05:42:50|514.81|512.71|514.8|512.7|514.81|512.71|514.8|512.7|2
1732513380000|2024-11-25 05:43:00|514.79|512.69|514.9|512.8|514.91|512.81|514.78|512.68|5
1732513390000|2024-11-25 05:43:10|514.89|512.79|514.9|512.8|514.9|512.8|514.83|512.73|13
1732513400000|2024-11-25 05:43:20|514.91|512.81|514.84|512.74|514.92|512.82|514.84|512.74|5
1732513410000|2024-11-25 05:43:30|514.83|512.73|514.69|512.59|514.83|512.73|514.69|512.59|8
1732513420000|2024-11-25 05:43:40|514.68|512.58|514.66|512.56|514.68|512.58|514.59|512.49|11
1732513430000|2024-11-25 05:43:50|514.65|512.55|514.81|512.71|514.84|512.74|514.63|512.53|8
1732513440000|2024-11-25 05:44:00|514.8|512.7|514.8|512.7|514.8|512.7|514.8|512.7|1
1732513460000|2024-11-25 05:44:20|514.79|512.69|514.8|512.7|514.8|512.7|514.78|512.68|4
1732513470000|2024-11-25 05:44:30|514.82|512.72|514.96|512.86|514.96|512.86|514.82|512.72|2
1732513480000|2024-11-25 05:44:40|514.97|512.87|515.07|512.97|515.07|512.97|514.96|512.86|9
1732513490000|2024-11-25 05:44:50|515.08|512.98|515.08|512.98|515.08|512.98|515.08|512.98|1
1732513500000|2024-11-25 05:45:00|515.07|512.97|515.09|512.99|515.23|513.13|514.99|512.89|14
1732513510000|2024-11-25 05:45:10|515.05|512.95|515.05|512.95|515.06|512.96|515.04|512.94|5
1732513520000|2024-11-25 05:45:20|515.04|512.94|514.95|512.85|515.05|512.95|514.92|512.82|6
1732513530000|2024-11-25 05:45:30|515.06|512.96|515.09|512.99|515.09|512.99|515.06|512.96|5
1732513540000|2024-11-25 05:45:40|515.14|513.04|515.27|513.17|515.27|513.17|515.14|513.04|7
1732513550000|2024-11-25 05:45:50|515.28|513.18|515.27|513.17|515.3|513.2|515.27|513.17|5
1732513560000|2024-11-25 05:46:00|515.26|513.16|515.15|513.05|515.26|513.16|515.13|513.03|7
1732513570000|2024-11-25 05:46:10|515.25|513.15|514.94|512.84|515.25|513.15|514.94|512.84|11
1732513580000|2024-11-25 05:46:20|514.93|512.83|514.79|512.69|515.01|512.91|514.71|512.61|24
1732513590000|2024-11-25 05:46:30|514.76|512.66|514.43|512.33|514.76|512.66|514.43|512.33|18
1732513600000|2024-11-25 05:46:40|514.24|512.14|514.22|512.12|514.38|512.28|513.89|511.79|25
1732513610000|2024-11-25 05:46:50|514.21|512.11|514.3|512.2|514.3|512.2|514.18|512.08|7
1732513620000|2024-11-25 05:47:00|514.29|512.19|514.4|512.3|514.41|512.31|514.2|512.1|9
1732513630000|2024-11-25 05:47:10|514.38|512.28|514.44|512.34|514.46|512.36|514.37|512.27|15
1732513640000|2024-11-25 05:47:20|514.45|512.35|514.58|512.48|514.58|512.48|514.45|512.35|6
1732513650000|2024-11-25 05:47:30|514.59|512.49|514.64|512.54|514.71|512.61|514.59|512.49|9
1732513660000|2024-11-25 05:47:40|514.55|512.45|514.54|512.44|514.55|512.45|514.53|512.43|4
1732513670000|2024-11-25 05:47:50|514.55|512.45|514.67|512.57|514.75|512.65|514.55|512.45|9
1732513680000|2024-11-25 05:48:00|514.68|512.58|514.82|512.72|514.82|512.72|514.68|512.58|7
1732513690000|2024-11-25 05:48:10|514.81|512.71|514.57|512.47|514.81|512.71|514.57|512.47|7
1732513700000|2024-11-25 05:48:20|514.58|512.48|514.58|512.48|514.58|512.48|514.57|512.47|7
1732513710000|2024-11-25 05:48:30|514.42|512.32|514.22|512.12|514.47|512.37|514.16|512.06|16
1732513720000|2024-11-25 05:48:40|514.23|512.13|514.23|512.13|514.23|512.13|514.22|512.12|3
1732513730000|2024-11-25 05:48:50|514.24|512.14|514.24|512.14|514.24|512.14|514.24|512.14|1
1732513740000|2024-11-25 05:49:00|514.25|512.15|514.34|512.24|514.5|512.4|514.25|512.15|9
1732513750000|2024-11-25 05:49:10|514.33|512.23|514.32|512.22|514.47|512.37|514.31|512.21|12
1732513760000|2024-11-25 05:49:20|514.44|512.34|514.37|512.27|514.44|512.34|514.37|512.27|8
1732513770000|2024-11-25 05:49:30|514.36|512.26|514.2|512.1|514.36|512.26|514.2|512.1|3
1732513780000|2024-11-25 05:49:40|514.24|512.14|514.11|512.01|514.24|512.14|514.11|512.01|7
1732513790000|2024-11-25 05:49:50|514.1|512|513.97|511.87|514.1|512|513.97|511.87|4
1732513800000|2024-11-25 05:50:00|513.93|511.83|513.54|511.44|513.93|511.83|513.41|511.31|28
1732513810000|2024-11-25 05:50:10|513.55|511.45|513.66|511.56|513.78|511.68|513.55|511.45|13
1732513820000|2024-11-25 05:50:20|513.81|511.71|513.74|511.64|513.81|511.71|513.74|511.64|4
1732513830000|2024-11-25 05:50:30|513.54|511.44|513.32|511.22|513.55|511.45|513.32|511.22|16
1732513840000|2024-11-25 05:50:40|513.3|511.2|513.29|511.19|513.3|511.2|513.28|511.18|4
1732513850000|2024-11-25 05:50:50|513.3|511.2|513.32|511.22|513.33|511.23|513.3|511.2|5
1732513860000|2024-11-25 05:51:00|513.31|511.21|513.01|510.91|513.34|511.24|512.87|510.77|13
1732513870000|2024-11-25 05:51:10|513.02|510.92|513.11|511.01|513.12|511.02|513.02|510.92|7
1732513880000|2024-11-25 05:51:20|513.12|511.02|513.17|511.07|513.17|511.07|513.12|511.02|6
1732513890000|2024-11-25 05:51:30|513.16|511.06|513.09|510.99|513.16|511.06|513.07|510.97|4
1732513900000|2024-11-25 05:51:40|513.12|511.02|513.08|510.98|513.12|511.02|513.07|510.97|5
1732513910000|2024-11-25 05:51:50|513.09|510.99|513.1|511|513.1|511|513.09|510.99|2
1732513920000|2024-11-25 05:52:00|513.11|511.01|513.38|511.28|513.38|511.28|513.11|511.01|11
1732513930000|2024-11-25 05:52:10|513.39|511.29|513.42|511.32|513.42|511.32|513.39|511.29|4
1732513940000|2024-11-25 05:52:20|513.61|511.51|513.61|511.51|513.61|511.51|513.61|511.51|1
1732513950000|2024-11-25 05:52:30|513.62|511.52|513.78|511.68|513.78|511.68|513.62|511.52|17
1732513960000|2024-11-25 05:52:40|513.79|511.69|513.73|511.63|513.79|511.69|513.73|511.63|7
1732513970000|2024-11-25 05:52:50|513.74|511.64|513.63|511.53|513.75|511.65|513.61|511.51|5
1732513980000|2024-11-25 05:53:00|513.64|511.54|513.67|511.57|513.67|511.57|513.64|511.54|6
1732513990000|2024-11-25 05:53:10|513.68|511.58|513.71|511.61|513.71|511.61|513.68|511.58|4
1732514000000|2024-11-25 05:53:20|513.64|511.54|513.67|511.57|513.67|511.57|513.64|511.54|4
1732514010000|2024-11-25 05:53:30|513.68|511.58|513.71|511.61|513.72|511.62|513.68|511.58|7
1732514020000|2024-11-25 05:53:40|513.72|511.62|513.74|511.64|513.74|511.64|513.72|511.62|3
1732514030000|2024-11-25 05:53:50|513.75|511.65|513.77|511.67|513.77|511.67|513.75|511.65|3
1732514040000|2024-11-25 05:54:00|513.67|511.57|513.72|511.62|513.72|511.62|513.67|511.57|6
1732514050000|2024-11-25 05:54:10|513.73|511.63|513.76|511.66|513.76|511.66|513.73|511.63|6
1732514060000|2024-11-25 05:54:20|513.77|511.67|513.79|511.69|513.79|511.69|513.77|511.67|3
1732514070000|2024-11-25 05:54:30|513.8|511.7|513.83|511.73|513.83|511.73|513.8|511.7|4
1732514080000|2024-11-25 05:54:40|513.84|511.74|513.85|511.75|513.85|511.75|513.84|511.74|2
1732514090000|2024-11-25 05:54:50|513.78|511.68|513.81|511.71|513.81|511.71|513.78|511.68|4
1732514100000|2024-11-25 05:55:00|513.82|511.72|513.66|511.56|513.82|511.72|513.66|511.56|5
1732514110000|2024-11-25 05:55:10|513.65|511.55|513.39|511.29|513.65|511.55|513.39|511.29|7
1732514120000|2024-11-25 05:55:20|513.4|511.3|513.21|511.11|513.4|511.3|513.21|511.11|9
1732514130000|2024-11-25 05:55:30|513.23|511.13|513.05|510.95|513.25|511.15|513.05|510.95|9
1732514140000|2024-11-25 05:55:40|513.04|510.94|513|510.9|513.04|510.94|513|510.9|5
1732514150000|2024-11-25 05:55:50|512.99|510.89|512.99|510.89|512.99|510.89|512.99|510.89|1
1732514160000|2024-11-25 05:56:00|513.02|510.92|513.12|511.02|513.17|511.07|513.02|510.92|9
1732514170000|2024-11-25 05:56:10|513.1|511|513.08|510.98|513.1|511|513.08|510.98|5
1732514180000|2024-11-25 05:56:20|513|510.9|513.01|510.91|513.02|510.92|513|510.9|5
1732514190000|2024-11-25 05:56:30|513|510.9|512.96|510.86|513|510.9|512.96|510.86|2
1732514200000|2024-11-25 05:56:40|512.95|510.85|512.86|510.76|512.95|510.85|512.85|510.75|6
1732514220000|2024-11-25 05:57:00|512.85|510.75|512.81|510.71|512.85|510.75|512.81|510.71|8
1732514230000|2024-11-25 05:57:10|512.82|510.72|512.88|510.78|512.89|510.79|512.82|510.72|4
1732514240000|2024-11-25 05:57:20|512.81|510.71|512.71|510.61|512.81|510.71|512.67|510.57|8
1732514250000|2024-11-25 05:57:30|512.86|510.76|512.88|510.78|512.89|510.79|512.71|510.61|5
1732514260000|2024-11-25 05:57:40|512.89|510.79|512.89|510.79|512.89|510.79|512.89|510.79|1
1732514270000|2024-11-25 05:57:50|512.82|510.72|512.82|510.72|512.82|510.72|512.82|510.72|1
1732514280000|2024-11-25 05:58:00|512.9|510.8|512.98|510.88|512.98|510.88|512.9|510.8|4
1732514290000|2024-11-25 05:58:10|513.23|511.13|513.1|511|513.23|511.13|513.08|510.98|7
1732514300000|2024-11-25 05:58:20|513.11|511.01|513.1|511|513.11|511.01|513.1|511|2
1732514310000|2024-11-25 05:58:30|513.11|511.01|513.24|511.14|513.24|511.14|513.1|511|9
1732514320000|2024-11-25 05:58:40|513.25|511.15|513.27|511.17|513.27|511.17|513.25|511.15|3
1732514340000|2024-11-25 05:59:00|513.24|511.14|513.24|511.14|513.24|511.14|513.24|511.14|1
1732514350000|2024-11-25 05:59:10|513.23|511.13|513.25|511.15|513.25|511.15|513.23|511.13|3
1732514360000|2024-11-25 05:59:20|513.26|511.16|513.22|511.12|513.28|511.18|513.22|511.12|4
1732514370000|2024-11-25 05:59:30|513.21|511.11|513.08|510.98|513.21|511.11|513.08|510.98|4
1732514380000|2024-11-25 05:59:40|513.09|510.99|513.03|510.93|513.1|511|513.02|510.92|4
1732514390000|2024-11-25 05:59:50|513.04|510.94|513|510.9|513.04|510.94|513|510.9|6
1732514400000|2024-11-25 06:00:00|512.99|510.89|512.88|510.78|512.99|510.89|512.82|510.72|11
1732514410000|2024-11-25 06:00:10|512.87|510.77|513.05|510.95|513.05|510.95|512.87|510.77|15
1732514420000|2024-11-25 06:00:20|513.06|510.96|513.15|511.05|513.15|511.05|513.06|510.96|10
1732514430000|2024-11-25 06:00:30|513.16|511.06|513.08|510.98|513.16|511.06|513.05|510.95|8
1732514440000|2024-11-25 06:00:40|513.09|510.99|513.02|510.92|513.1|511|512.97|510.87|7
1732514460000|2024-11-25 06:01:00|513.06|510.96|513.36|511.26|513.37|511.27|513.05|510.95|13
1732514470000|2024-11-25 06:01:10|513.37|511.27|513.25|511.15|513.44|511.34|513.21|511.11|15
1732514480000|2024-11-25 06:01:20|513.24|511.14|513.14|511.04|513.24|511.14|513.13|511.03|9
1732514490000|2024-11-25 06:01:30|513.09|510.99|513.13|511.03|513.15|511.05|513.09|510.99|4
1732514500000|2024-11-25 06:01:40|513.14|511.04|513.16|511.06|513.16|511.06|513.14|511.04|3
1732514510000|2024-11-25 06:01:50|513.17|511.07|513.5|511.4|513.53|511.43|513.17|511.07|14
1732514520000|2024-11-25 06:02:00|513.51|511.41|513.64|511.54|513.64|511.54|513.51|511.41|13
1732514530000|2024-11-25 06:02:10|513.66|511.56|513.73|511.63|513.73|511.63|513.66|511.56|9
1732514540000|2024-11-25 06:02:20|513.81|511.71|513.81|511.71|513.81|511.71|513.73|511.63|11
1732514550000|2024-11-25 06:02:30|513.82|511.72|513.87|511.77|513.89|511.79|513.82|511.72|13
1732514560000|2024-11-25 06:02:40|513.89|511.79|513.9|511.8|513.91|511.81|513.88|511.78|6
1732514570000|2024-11-25 06:02:50|513.93|511.83|513.75|511.65|514.02|511.92|513.75|511.65|12
1732514580000|2024-11-25 06:03:00|513.74|511.64|513.61|511.51|513.74|511.64|513.61|511.51|8
1732514590000|2024-11-25 06:03:10|513.58|511.48|513.79|511.69|513.79|511.69|513.58|511.48|11
1732514600000|2024-11-25 06:03:20|513.83|511.73|514.12|512.02|514.12|512.02|513.83|511.73|20
1732514610000|2024-11-25 06:03:30|514.13|512.03|514.35|512.25|514.35|512.25|514.13|512.03|6
1732514620000|2024-11-25 06:03:40|514.36|512.26|514.4|512.3|514.41|512.31|514.36|512.26|5
1732514630000|2024-11-25 06:03:50|514.21|512.11|513.62|511.52|514.21|512.11|513.55|511.45|16
1732514640000|2024-11-25 06:04:00|513.63|511.53|513.73|511.63|513.73|511.63|513.63|511.53|9
1732514650000|2024-11-25 06:04:10|513.74|511.64|513.94|511.84|513.99|511.89|513.74|511.64|10
1732514660000|2024-11-25 06:04:20|513.96|511.86|513.83|511.73|513.96|511.86|513.77|511.67|10
1732514670000|2024-11-25 06:04:30|513.82|511.72|513.82|511.72|513.87|511.77|513.82|511.72|6
1732514690000|2024-11-25 06:04:50|513.72|511.62|513.71|511.61|513.72|511.62|513.71|511.61|2
1732514700000|2024-11-25 06:05:00|513.7|511.6|513.87|511.77|513.87|511.77|513.7|511.6|7
1732514710000|2024-11-25 06:05:10|513.88|511.78|514.24|512.14|514.24|512.14|513.88|511.78|17
1732514720000|2024-11-25 06:05:20|514.25|512.15|514.33|512.23|514.33|512.23|514.25|512.15|8
1732514730000|2024-11-25 06:05:30|514.32|512.22|514.32|512.22|514.32|512.22|514.32|512.22|1
1732514740000|2024-11-25 06:05:40|514.29|512.19|514.47|512.37|514.47|512.37|514.29|512.19|11
1732514750000|2024-11-25 06:05:50|514.48|512.38|514.49|512.39|514.49|512.39|514.48|512.38|2
1732514760000|2024-11-25 06:06:00|514.48|512.38|514.4|512.3|514.48|512.38|514.31|512.21|11
1732514770000|2024-11-25 06:06:10|514.41|512.31|514.75|512.65|514.75|512.65|514.41|512.31|18
1732514780000|2024-11-25 06:06:20|514.71|512.61|514.79|512.69|514.79|512.69|514.66|512.56|12
1732514790000|2024-11-25 06:06:30|514.8|512.7|514.96|512.86|514.96|512.86|514.8|512.7|14
1732514800000|2024-11-25 06:06:40|514.97|512.87|515.03|512.93|515.1|513|514.97|512.87|19
1732514810000|2024-11-25 06:06:50|515.04|512.94|515.1|513|515.1|513|515.04|512.94|2
1732514820000|2024-11-25 06:07:00|515.09|512.99|514.94|512.84|515.09|512.99|514.94|512.84|9
1732514830000|2024-11-25 06:07:10|514.93|512.83|515.18|513.08|515.18|513.08|514.93|512.83|13
1732514840000|2024-11-25 06:07:20|515.19|513.09|515.19|513.09|515.19|513.09|515.19|513.09|1
1732514850000|2024-11-25 06:07:30|515.2|513.1|514.77|512.67|515.25|513.15|514.76|512.66|17
1732514860000|2024-11-25 06:07:40|514.8|512.7|514.81|512.71|514.81|512.71|514.79|512.69|5
1732514870000|2024-11-25 06:07:50|514.82|512.72|514.84|512.74|514.84|512.74|514.82|512.72|3
1732514880000|2024-11-25 06:08:00|514.85|512.75|515.08|512.98|515.08|512.98|514.85|512.75|14
1732514890000|2024-11-25 06:08:10|515.09|512.99|515.02|512.92|515.09|512.99|515.01|512.91|8
1732514900000|2024-11-25 06:08:20|515.01|512.91|515.03|512.93|515.04|512.94|515.01|512.91|3
1732514910000|2024-11-25 06:08:30|515.04|512.94|515.07|512.97|515.08|512.98|515.04|512.94|11
1732514920000|2024-11-25 06:08:40|515.08|512.98|515.12|513.02|515.12|513.02|515.08|512.98|7
1732514930000|2024-11-25 06:08:50|515.13|513.03|515.17|513.07|515.17|513.07|515.13|513.03|5
1732514940000|2024-11-25 06:09:00|515.16|513.06|515.11|513.01|515.16|513.06|515.08|512.98|5
1732514950000|2024-11-25 06:09:10|515.12|513.02|515.63|513.53|515.63|513.53|515.12|513.02|13
1732514960000|2024-11-25 06:09:20|515.65|513.55|515.71|513.61|515.71|513.61|515.65|513.55|10
1732514970000|2024-11-25 06:09:30|515.69|513.59|515.75|513.65|515.75|513.65|515.69|513.59|6
1732514980000|2024-11-25 06:09:40|515.74|513.64|515.82|513.72|515.82|513.72|515.74|513.64|7
1732514990000|2024-11-25 06:09:50|515.83|513.73|515.8|513.7|515.83|513.73|515.78|513.68|4
1732515000000|2024-11-25 06:10:00|515.81|513.71|515.67|513.57|515.81|513.71|515.66|513.56|7
1732515010000|2024-11-25 06:10:10|515.68|513.58|515.89|513.79|515.89|513.79|515.68|513.58|9
1732515020000|2024-11-25 06:10:20|515.83|513.73|515.85|513.75|515.85|513.75|515.83|513.73|3
1732515030000|2024-11-25 06:10:30|515.92|513.82|515.99|513.89|516|513.9|515.92|513.82|13
1732515040000|2024-11-25 06:10:40|516.02|513.92|516.12|514.02|516.12|514.02|515.98|513.88|5
1732515050000|2024-11-25 06:10:50|516.11|514.01|516.11|514.01|516.11|514.01|516.11|514.01|1
1732515060000|2024-11-25 06:11:00|516.1|514|516.18|514.08|516.19|514.09|516.08|513.98|10
1732515070000|2024-11-25 06:11:10|516.16|514.06|515.95|513.85|516.17|514.07|515.58|513.48|10
1732515080000|2024-11-25 06:11:20|515.96|513.86|516.01|513.91|516.06|513.96|515.96|513.86|5
1732515090000|2024-11-25 06:11:30|515.93|513.83|515.82|513.72|515.93|513.83|515.82|513.72|8
1732515100000|2024-11-25 06:11:40|515.81|513.71|515.81|513.71|515.81|513.71|515.79|513.69|5
1732515110000|2024-11-25 06:11:50|515.82|513.72|515.84|513.74|515.84|513.74|515.82|513.72|3
1732515120000|2024-11-25 06:12:00|515.83|513.73|515.75|513.65|515.83|513.73|515.75|513.65|2
1732515130000|2024-11-25 06:12:10|515.8|513.7|515.79|513.69|515.8|513.7|515.79|513.69|2
1732515140000|2024-11-25 06:12:20|515.78|513.68|515.77|513.67|515.78|513.68|515.76|513.66|6
1732515150000|2024-11-25 06:12:30|515.65|513.55|515.43|513.33|515.65|513.55|515.43|513.33|8
1732515160000|2024-11-25 06:12:40|515.42|513.32|515.36|513.26|515.42|513.32|515.34|513.24|5
1732515170000|2024-11-25 06:12:50|515.37|513.27|515.44|513.34|515.44|513.34|515.36|513.26|4
1732515180000|2024-11-25 06:13:00|515.43|513.33|515.3|513.2|515.44|513.34|515.3|513.2|4
1732515190000|2024-11-25 06:13:10|515.31|513.21|515.48|513.38|515.48|513.38|515.31|513.21|9
1732515200000|2024-11-25 06:13:20|515.47|513.37|515.46|513.36|515.47|513.37|515.46|513.36|6
1732515210000|2024-11-25 06:13:30|515.45|513.35|515.09|512.99|515.46|513.36|515.09|512.99|12
1732515220000|2024-11-25 06:13:40|515.08|512.98|515.09|512.99|515.09|512.99|515.06|512.96|4
1732515230000|2024-11-25 06:13:50|515.1|513|515.19|513.09|515.2|513.1|515.1|513|5
1732515240000|2024-11-25 06:14:00|515.16|513.06|515.19|513.09|515.2|513.1|515.16|513.06|6
1732515250000|2024-11-25 06:14:10|515.2|513.1|515.23|513.13|515.23|513.13|515.2|513.1|4
1732515260000|2024-11-25 06:14:20|515.24|513.14|515.16|513.06|515.24|513.14|515.16|513.06|6
1732515270000|2024-11-25 06:14:30|515.15|513.05|515.08|512.98|515.15|513.05|515.07|512.97|4
1732515280000|2024-11-25 06:14:40|515.07|512.97|515.06|512.96|515.07|512.97|515.06|512.96|2
1732515290000|2024-11-25 06:14:50|515.01|512.91|514.81|512.71|515.08|512.98|514.8|512.7|9
1732515300000|2024-11-25 06:15:00|514.8|512.7|514.8|512.7|514.8|512.7|514.8|512.7|1
1732515310000|2024-11-25 06:15:10|514.79|512.69|514.8|512.7|514.8|512.7|514.79|512.69|2
1732515320000|2024-11-25 06:15:20|514.79|512.69|514.71|512.61|514.79|512.69|514.71|512.61|4
1732515330000|2024-11-25 06:15:30|514.7|512.6|514.56|512.46|514.7|512.6|514.54|512.44|4
1732515340000|2024-11-25 06:15:40|514.57|512.47|514.31|512.21|514.57|512.47|514.31|512.21|8
1732515350000|2024-11-25 06:15:50|514.3|512.2|513.74|511.64|514.3|512.2|513.73|511.63|8
1732515360000|2024-11-25 06:16:00|513.75|511.65|513.81|511.71|513.81|511.71|513.75|511.65|8
1732515370000|2024-11-25 06:16:10|513.82|511.72|513.96|511.86|513.96|511.86|513.82|511.72|12
1732515380000|2024-11-25 06:16:20|513.97|511.87|514.31|512.21|514.31|512.21|513.97|511.87|14
1732515390000|2024-11-25 06:16:30|514.29|512.19|514.31|512.21|514.31|512.21|514.29|512.19|3
1732515400000|2024-11-25 06:16:40|514.43|512.33|514.42|512.32|514.44|512.34|514.41|512.31|6
1732515420000|2024-11-25 06:17:00|514.39|512.29|514.75|512.65|514.75|512.65|514.32|512.22|14
1732515430000|2024-11-25 06:17:10|514.76|512.66|514.92|512.82|514.93|512.83|514.76|512.66|11
1732515440000|2024-11-25 06:17:20|514.94|512.84|515.13|513.03|515.13|513.03|514.92|512.82|13
1732515450000|2024-11-25 06:17:30|515.14|513.04|515.29|513.19|515.33|513.23|515.14|513.04|6
1732515460000|2024-11-25 06:17:40|515.3|513.2|515.7|513.6|515.7|513.6|515.3|513.2|19
1732515470000|2024-11-25 06:17:50|515.71|513.61|515.7|513.6|515.73|513.63|515.69|513.59|5
1732515480000|2024-11-25 06:18:00|515.71|513.61|515.71|513.61|515.71|513.61|515.71|513.61|1
1732515490000|2024-11-25 06:18:10|515.72|513.62|515.71|513.61|515.72|513.62|515.71|513.61|2
1732515500000|2024-11-25 06:18:20|515.62|513.52|515.62|513.52|515.62|513.52|515.62|513.52|1
1732515510000|2024-11-25 06:18:30|515.63|513.53|515.63|513.53|515.63|513.53|515.63|513.53|1
1732515520000|2024-11-25 06:18:40|515.86|513.76|515.75|513.65|515.86|513.76|515.75|513.65|6
1732515530000|2024-11-25 06:18:50|515.74|513.64|515.74|513.64|515.74|513.64|515.74|513.64|1
1732515540000|2024-11-25 06:19:00|515.65|513.55|515.64|513.54|515.65|513.55|515.64|513.54|2
1732515550000|2024-11-25 06:19:10|515.63|513.53|515.4|513.3|515.64|513.54|515.4|513.3|6
1732515560000|2024-11-25 06:19:20|515.41|513.31|515.81|513.71|515.82|513.72|515.4|513.3|16
1732515570000|2024-11-25 06:19:30|515.82|513.72|515.83|513.73|516.02|513.92|515.82|513.72|17
1732515580000|2024-11-25 06:19:40|515.82|513.72|515.71|513.61|515.82|513.72|515.71|513.61|12
1732515590000|2024-11-25 06:19:50|515.7|513.6|515.69|513.59|515.71|513.61|515.69|513.59|4
1732515600000|2024-11-25 06:20:00|515.76|513.66|515.8|513.7|515.8|513.7|515.76|513.66|5
1732515610000|2024-11-25 06:20:10|515.81|513.71|515.68|513.58|515.81|513.71|515.64|513.54|19
1732515620000|2024-11-25 06:20:20|515.67|513.57|515.63|513.53|515.67|513.57|515.63|513.53|2
1732515630000|2024-11-25 06:20:30|515.62|513.52|515.48|513.38|515.62|513.52|515.48|513.38|3
1732515640000|2024-11-25 06:20:40|515.46|513.36|515.47|513.37|515.5|513.4|515.46|513.36|7
1732515650000|2024-11-25 06:20:50|515.46|513.36|515.47|513.37|515.47|513.37|515.46|513.36|2
1732515660000|2024-11-25 06:21:00|515.43|513.33|515.36|513.26|515.43|513.33|515.36|513.26|4
1732515670000|2024-11-25 06:21:10|515.33|513.23|515.47|513.37|515.49|513.39|515.2|513.1|17
1732515680000|2024-11-25 06:21:20|515.48|513.38|515.49|513.39|515.49|513.39|515.48|513.38|2
1732515690000|2024-11-25 06:21:30|515.52|513.42|515.3|513.2|515.52|513.42|515.3|513.2|7
1732515700000|2024-11-25 06:21:40|515.31|513.21|515.28|513.18|515.31|513.21|515.28|513.18|4
1732515710000|2024-11-25 06:21:50|515.29|513.19|515.4|513.3|515.4|513.3|515.29|513.19|6
1732515720000|2024-11-25 06:22:00|515.34|513.24|515.1|513|515.34|513.24|515.09|512.99|7
1732515730000|2024-11-25 06:22:10|515.16|513.06|515.16|513.06|515.17|513.07|515.16|513.06|3
1732515750000|2024-11-25 06:22:30|515.07|512.97|515.1|513|515.13|513.03|515.07|512.97|10
1732515760000|2024-11-25 06:22:40|515.09|512.99|515.1|513|515.13|513.03|515.09|512.99|5
1732515770000|2024-11-25 06:22:50|515.11|513.01|515.29|513.19|515.29|513.19|515.1|513|9
1732515780000|2024-11-25 06:23:00|515.27|513.17|515.14|513.04|515.29|513.19|515.14|513.04|5
1732515790000|2024-11-25 06:23:10|515.09|512.99|515.08|512.98|515.1|513|515.05|512.95|10
1732515800000|2024-11-25 06:23:20|515.07|512.97|514.97|512.87|515.07|512.97|514.97|512.87|5
1732515810000|2024-11-25 06:23:30|514.98|512.88|514.98|512.88|514.98|512.88|514.98|512.88|1
1732515820000|2024-11-25 06:23:40|514.97|512.87|515|512.9|515|512.9|514.97|512.87|4
1732515830000|2024-11-25 06:23:50|515.01|512.91|515|512.9|515.08|512.98|515|512.9|8
1732515840000|2024-11-25 06:24:00|515.01|512.91|514.91|512.81|515.01|512.91|514.91|512.81|2
1732515850000|2024-11-25 06:24:10|514.9|512.8|514.5|512.4|514.9|512.8|514.5|512.4|12
1732515860000|2024-11-25 06:24:20|514.49|512.39|514.18|512.08|514.49|512.39|514.18|512.08|12
1732515870000|2024-11-25 06:24:30|514.15|512.05|514.14|512.04|514.15|512.05|514.14|512.04|4
1732515880000|2024-11-25 06:24:40|514.15|512.05|514.53|512.43|514.53|512.43|514.15|512.05|14
1732515890000|2024-11-25 06:24:50|514.54|512.44|514.56|512.46|514.56|512.46|514.54|512.44|6
1732515900000|2024-11-25 06:25:00|514.55|512.45|514.83|512.73|514.83|512.73|514.53|512.43|11
1732515910000|2024-11-25 06:25:10|514.82|512.72|514.83|512.73|514.83|512.73|514.82|512.72|2
1732515920000|2024-11-25 06:25:20|515.09|512.99|515|512.9|515.11|513.01|515|512.9|12
1732515930000|2024-11-25 06:25:30|514.99|512.89|514.84|512.74|514.99|512.89|514.82|512.72|5
1732515940000|2024-11-25 06:25:40|514.83|512.73|514.71|512.61|514.83|512.73|514.71|512.61|3
1732515950000|2024-11-25 06:25:50|514.7|512.6|514.71|512.61|514.71|512.61|514.7|512.6|2
1732515960000|2024-11-25 06:26:00|514.7|512.6|514.59|512.49|514.71|512.61|514.59|512.49|12
1732515970000|2024-11-25 06:26:10|514.52|512.42|514.08|511.98|514.52|512.42|514.07|511.97|11
1732515980000|2024-11-25 06:26:20|514.09|511.99|514.19|512.09|514.19|512.09|514.09|511.99|7
1732515990000|2024-11-25 06:26:30|514.18|512.08|514.34|512.24|514.34|512.24|514.18|512.08|7
1732516000000|2024-11-25 06:26:40|514.33|512.23|514.34|512.24|514.35|512.25|514.31|512.21|6
1732516010000|2024-11-25 06:26:50|514.35|512.25|514.49|512.39|514.51|512.41|514.35|512.25|10
1732516020000|2024-11-25 06:27:00|514.5|512.4|514.25|512.15|514.61|512.51|514.25|512.15|10
1732516030000|2024-11-25 06:27:10|514.24|512.14|514.17|512.07|514.25|512.15|514.17|512.07|5
1732516040000|2024-11-25 06:27:20|514.18|512.08|514.17|512.07|514.18|512.08|514.17|512.07|2
1732516050000|2024-11-25 06:27:30|514.05|511.95|514.07|511.97|514.08|511.98|514.03|511.93|10
1732516060000|2024-11-25 06:27:40|514.16|512.06|514.16|512.06|514.17|512.07|514.16|512.06|5
1732516070000|2024-11-25 06:27:50|514.15|512.05|514.23|512.13|514.23|512.13|514.15|512.05|8
1732516080000|2024-11-25 06:28:00|514.24|512.14|514.21|512.11|514.29|512.19|514.21|512.11|8
1732516090000|2024-11-25 06:28:10|514.19|512.09|514.1|512|514.19|512.09|514.09|511.99|4
1732516100000|2024-11-25 06:28:20|514.11|512.01|513.96|511.86|514.11|512.01|513.96|511.86|7
1732516110000|2024-11-25 06:28:30|513.97|511.87|513.95|511.85|513.97|511.87|513.95|511.85|3
1732516120000|2024-11-25 06:28:40|513.96|511.86|513.96|511.86|513.96|511.86|513.96|511.86|1
1732516130000|2024-11-25 06:28:50|513.92|511.82|513.87|511.77|513.92|511.82|513.8|511.7|3
1732516140000|2024-11-25 06:29:00|513.8|511.7|513.73|511.63|513.81|511.71|513.66|511.56|12
1732516150000|2024-11-25 06:29:10|513.74|511.64|513.77|511.67|513.82|511.72|513.72|511.62|13
1732516160000|2024-11-25 06:29:20|513.76|511.66|513.81|511.71|513.81|511.71|513.75|511.65|5
1732516170000|2024-11-25 06:29:30|513.85|511.75|513.78|511.68|513.85|511.75|513.78|511.68|5
1732516180000|2024-11-25 06:29:40|513.77|511.67|513.76|511.66|513.83|511.73|513.72|511.62|9
1732516190000|2024-11-25 06:29:50|513.75|511.65|513.89|511.79|513.89|511.79|513.75|511.65|7
1732516200000|2024-11-25 06:30:00|513.9|511.8|513.87|511.77|513.92|511.82|513.83|511.73|9
1732516210000|2024-11-25 06:30:10|513.81|511.71|513.52|511.42|513.81|511.71|513.5|511.4|11
1732516220000|2024-11-25 06:30:20|513.43|511.33|513.14|511.04|513.43|511.33|513.13|511.03|13
1732516230000|2024-11-25 06:30:30|513.11|511.01|513.08|510.98|513.12|511.02|512.95|510.85|18
1732516240000|2024-11-25 06:30:40|513.09|510.99|513.09|510.99|513.13|511.03|513.09|510.99|6
1732516250000|2024-11-25 06:30:50|513.1|511|512.98|510.88|513.1|511|512.91|510.81|5
1732516260000|2024-11-25 06:31:00|512.99|510.89|512.87|510.77|512.99|510.89|512.87|510.77|10
1732516270000|2024-11-25 06:31:10|512.88|510.78|513.05|510.95|513.1|511|512.88|510.78|17
1732516280000|2024-11-25 06:31:20|513.11|511.01|513.08|510.98|513.13|511.03|513.04|510.94|11
1732516290000|2024-11-25 06:31:30|513.07|510.97|512.96|510.86|513.07|510.97|512.95|510.85|9
1732516300000|2024-11-25 06:31:40|512.97|510.87|513|510.9|513.06|510.96|512.97|510.87|8
1732516310000|2024-11-25 06:31:50|513.01|510.91|513.06|510.96|513.06|510.96|513.01|510.91|6
1732516320000|2024-11-25 06:32:00|513.07|510.97|513.47|511.37|513.47|511.37|513.07|510.97|15
1732516330000|2024-11-25 06:32:10|513.48|511.38|513.77|511.67|513.8|511.7|513.48|511.38|22
1732516340000|2024-11-25 06:32:20|513.76|511.66|513.43|511.33|513.78|511.68|513.37|511.27|14
1732516350000|2024-11-25 06:32:30|513.41|511.31|513.41|511.31|513.41|511.31|513.4|511.3|5
1732516360000|2024-11-25 06:32:40|513.4|511.3|513.46|511.36|513.46|511.36|513.4|511.3|4
1732516370000|2024-11-25 06:32:50|513.47|511.37|514|511.9|514|511.9|513.47|511.37|21
1732516380000|2024-11-25 06:33:00|514.01|511.91|514.05|511.95|514.08|511.98|514.01|511.91|9
1732516390000|2024-11-25 06:33:10|514.04|511.94|513.82|511.72|514.04|511.94|513.82|511.72|6
1732516400000|2024-11-25 06:33:20|513.76|511.66|513.65|511.55|513.76|511.66|513.64|511.54|6
1732516410000|2024-11-25 06:33:30|513.66|511.56|513.97|511.87|513.97|511.87|513.66|511.56|23
1732516420000|2024-11-25 06:33:40|513.98|511.88|514.29|512.19|514.3|512.2|513.98|511.88|10
1732516430000|2024-11-25 06:33:50|514.3|512.2|514.11|512.01|514.33|512.23|514.11|512.01|14
1732516440000|2024-11-25 06:34:00|513.89|511.79|513.85|511.75|514.02|511.92|513.84|511.74|9
1732516450000|2024-11-25 06:34:10|513.86|511.76|513.92|511.82|513.92|511.82|513.85|511.75|8
1732516460000|2024-11-25 06:34:20|513.93|511.83|514.11|512.01|514.12|512.02|513.93|511.83|9
1732516470000|2024-11-25 06:34:30|514.14|512.04|513.89|511.79|514.14|512.04|513.89|511.79|7
1732516480000|2024-11-25 06:34:40|513.88|511.78|513.77|511.67|513.88|511.78|513.77|511.67|4
1732516490000|2024-11-25 06:34:50|513.71|511.61|513.29|511.19|513.71|511.61|513.28|511.18|13
1732516500000|2024-11-25 06:35:00|513.3|511.2|513.61|511.51|513.64|511.54|513.29|511.19|17
1732516510000|2024-11-25 06:35:10|513.6|511.5|513.88|511.78|513.88|511.78|513.6|511.5|15
1732516520000|2024-11-25 06:35:20|513.87|511.77|513.59|511.49|513.87|511.77|513.58|511.48|12
1732516530000|2024-11-25 06:35:30|513.6|511.5|513.63|511.53|513.7|511.6|513.6|511.5|10
1732516540000|2024-11-25 06:35:40|513.64|511.54|513.74|511.64|513.74|511.64|513.64|511.54|4
1732516550000|2024-11-25 06:35:50|513.75|511.65|513.72|511.62|513.78|511.68|513.71|511.61|7
1732516560000|2024-11-25 06:36:00|513.73|511.63|514.03|511.93|514.04|511.94|513.73|511.63|11
1732516570000|2024-11-25 06:36:10|514.02|511.92|513.76|511.66|514.04|511.94|513.72|511.62|14
1732516580000|2024-11-25 06:36:20|513.77|511.67|513.87|511.77|513.87|511.77|513.77|511.67|21
1732516590000|2024-11-25 06:36:30|513.88|511.78|514.02|511.92|514.02|511.92|513.87|511.77|13
1732516600000|2024-11-25 06:36:40|514.01|511.91|513.91|511.81|514.01|511.91|513.89|511.79|7
1732516610000|2024-11-25 06:36:50|513.9|511.8|513.89|511.79|513.9|511.8|513.89|511.79|2
1732516620000|2024-11-25 06:37:00|513.82|511.72|513.8|511.7|513.82|511.72|513.74|511.64|5
1732516630000|2024-11-25 06:37:10|513.81|511.71|514|511.9|514|511.9|513.81|511.71|10
1732516640000|2024-11-25 06:37:20|513.99|511.89|513.96|511.86|513.99|511.89|513.94|511.84|7
1732516650000|2024-11-25 06:37:30|513.95|511.85|513.88|511.78|513.95|511.85|513.88|511.78|4
1732516660000|2024-11-25 06:37:40|513.89|511.79|513.98|511.88|514|511.9|513.89|511.79|7
1732516670000|2024-11-25 06:37:50|513.99|511.89|513.95|511.85|514.01|511.91|513.94|511.84|7
1732516680000|2024-11-25 06:38:00|513.93|511.83|513.69|511.59|513.93|511.83|513.69|511.59|10
1732516690000|2024-11-25 06:38:10|513.68|511.58|513.7|511.6|513.7|511.6|513.68|511.58|3
1732516700000|2024-11-25 06:38:20|513.72|511.62|513.73|511.63|513.99|511.89|513.72|511.62|21
1732516710000|2024-11-25 06:38:30|513.74|511.64|513.78|511.68|513.85|511.75|513.74|511.64|12
1732516720000|2024-11-25 06:38:40|513.8|511.7|513.85|511.75|513.86|511.76|513.8|511.7|6
1732516730000|2024-11-25 06:38:50|514.01|511.91|513.81|511.71|514.03|511.93|513.81|511.71|16
1732516740000|2024-11-25 06:39:00|513.82|511.72|513.95|511.85|513.95|511.85|513.82|511.72|5
1732516750000|2024-11-25 06:39:10|513.94|511.84|513.95|511.85|513.95|511.85|513.93|511.83|6
1732516760000|2024-11-25 06:39:20|513.94|511.84|513.94|511.84|513.94|511.84|513.94|511.84|1
1732516780000|2024-11-25 06:39:40|513.93|511.83|514.07|511.97|514.07|511.97|513.93|511.83|8
1732516790000|2024-11-25 06:39:50|514.08|511.98|514.12|512.02|514.12|512.02|514.08|511.98|5
1732516800000|2024-11-25 06:40:00|514.02|511.92|513.79|511.69|514.02|511.92|513.79|511.69|9
1732516810000|2024-11-25 06:40:10|513.78|511.68|513.43|511.33|513.78|511.68|513.42|511.32|14
1732516820000|2024-11-25 06:40:20|513.51|511.41|513.83|511.73|513.92|511.82|513.51|511.41|23
1732516830000|2024-11-25 06:40:30|513.84|511.74|513.62|511.52|513.84|511.74|513.6|511.5|16
1732516840000|2024-11-25 06:40:40|513.61|511.51|513.47|511.37|513.68|511.58|513.47|511.37|7
1732516850000|2024-11-25 06:40:50|513.48|511.38|513.3|511.2|513.48|511.38|513.3|511.2|9
1732516860000|2024-11-25 06:41:00|513.27|511.17|512.74|510.64|513.27|511.17|512.74|510.64|20
1732516870000|2024-11-25 06:41:10|512.73|510.63|513.01|510.91|513.05|510.95|512.69|510.59|17
1732516880000|2024-11-25 06:41:20|513.03|510.93|512.56|510.46|513.04|510.94|512.56|510.46|23
1732516890000|2024-11-25 06:41:30|512.55|510.45|512.07|509.97|512.55|510.45|512.06|509.96|18
1732516900000|2024-11-25 06:41:40|512.05|509.95|512.04|509.94|512.05|509.95|512.04|509.94|6
1732516910000|2024-11-25 06:41:50|512.12|510.02|511.96|509.86|512.14|510.04|511.9|509.8|14
1732516920000|2024-11-25 06:42:00|511.75|509.65|512.01|509.91|512.02|509.92|511.66|509.56|17
1732516930000|2024-11-25 06:42:10|512|509.9|512.22|510.12|512.22|510.12|512|509.9|6
1732516940000|2024-11-25 06:42:20|512.2|510.1|511.92|509.82|512.2|510.1|511.91|509.81|5
1732516950000|2024-11-25 06:42:30|511.93|509.83|512.2|510.1|512.26|510.16|511.93|509.83|16
1732516960000|2024-11-25 06:42:40|512.19|510.09|512.14|510.04|512.2|510.1|512.14|510.04|5
1732516970000|2024-11-25 06:42:50|512.13|510.03|511.93|509.83|512.14|510.04|511.92|509.82|7
1732516980000|2024-11-25 06:43:00|511.94|509.84|512.34|510.24|512.34|510.24|511.94|509.84|19
1732516990000|2024-11-25 06:43:10|512.35|510.25|512.67|510.57|512.67|510.57|512.35|510.25|16
1732517000000|2024-11-25 06:43:20|512.65|510.55|512.68|510.58|512.73|510.63|512.64|510.54|8
1732517010000|2024-11-25 06:43:30|512.67|510.57|512.76|510.66|512.77|510.67|512.67|510.57|8
1732517020000|2024-11-25 06:43:40|512.75|510.65|512.58|510.48|512.75|510.65|512.58|510.48|6
1732517030000|2024-11-25 06:43:50|512.57|510.47|512.56|510.46|512.58|510.48|512.56|510.46|5
1732517040000|2024-11-25 06:44:00|512.4|510.3|512.37|510.27|512.43|510.33|512.37|510.27|6
1732517050000|2024-11-25 06:44:10|512.36|510.26|512.35|510.25|512.36|510.26|512.35|510.25|4
1732517060000|2024-11-25 06:44:20|512.28|510.18|512.26|510.16|512.37|510.27|512.26|510.16|9
1732517070000|2024-11-25 06:44:30|512.27|510.17|512.36|510.26|512.37|510.27|512.27|510.17|4
1732517080000|2024-11-25 06:44:40|512.47|510.37|512.62|510.52|512.68|510.58|512.42|510.32|7
1732517090000|2024-11-25 06:44:50|512.63|510.53|512.62|510.52|512.63|510.53|512.61|510.51|7
1732517100000|2024-11-25 06:45:00|512.59|510.49|512.53|510.43|512.59|510.49|512.53|510.43|3
1732517110000|2024-11-25 06:45:10|512.58|510.48|512.66|510.56|512.72|510.62|512.58|510.48|11
1732517120000|2024-11-25 06:45:20|512.67|510.57|512.78|510.68|512.81|510.71|512.66|510.56|14
1732517130000|2024-11-25 06:45:30|512.81|510.71|512.63|510.53|512.81|510.71|512.63|510.53|8
1732517140000|2024-11-25 06:45:40|512.55|510.45|512.41|510.31|512.55|510.45|512.41|510.31|3
1732517150000|2024-11-25 06:45:50|512.42|510.32|512.37|510.27|512.44|510.34|512.37|510.27|6
1732517160000|2024-11-25 06:46:00|512.36|510.26|512.17|510.07|512.36|510.26|512.15|510.05|8
1732517170000|2024-11-25 06:46:10|512.15|510.05|512.03|509.93|512.15|510.05|512.03|509.93|3
1732517180000|2024-11-25 06:46:20|512.02|509.92|511.98|509.88|512.04|509.94|511.97|509.87|6
1732517190000|2024-11-25 06:46:30|512|509.9|512.3|510.2|512.3|510.2|512|509.9|17
1732517200000|2024-11-25 06:46:40|512.31|510.21|512.05|509.95|512.31|510.21|512.04|509.94|11
1732517210000|2024-11-25 06:46:50|512.06|509.96|512.05|509.95|512.06|509.96|512.05|509.95|2
1732517220000|2024-11-25 06:47:00|512.08|509.98|511.66|509.56|512.08|509.98|511.65|509.55|11
1732517230000|2024-11-25 06:47:10|511.61|509.51|511.19|509.09|511.61|509.51|511.19|509.09|12
1732517240000|2024-11-25 06:47:20|511.22|509.12|511.11|509.01|511.22|509.12|511.11|509.01|4
1732517250000|2024-11-25 06:47:30|511.04|508.94|511.19|509.09|511.19|509.09|511.04|508.94|6
1732517260000|2024-11-25 06:47:40|511.2|509.1|511.19|509.09|511.2|509.1|511.19|509.09|2
1732517270000|2024-11-25 06:47:50|511.21|509.11|511.18|509.08|511.21|509.11|511.18|509.08|2
1732517280000|2024-11-25 06:48:00|511.05|508.95|511.07|508.97|511.07|508.97|511.04|508.94|5
1732517290000|2024-11-25 06:48:10|511.08|508.98|511.74|509.64|511.74|509.64|511.08|508.98|25
1732517300000|2024-11-25 06:48:20|511.7|509.6|511.69|509.59|511.72|509.62|511.69|509.59|8
1732517310000|2024-11-25 06:48:30|511.7|509.6|511.72|509.62|511.72|509.62|511.7|509.6|3
1732517320000|2024-11-25 06:48:40|511.77|509.67|511.26|509.16|511.78|509.68|511.25|509.15|22
1732517330000|2024-11-25 06:48:50|511.25|509.15|511.09|508.99|511.25|509.15|511.08|508.98|11
1732517340000|2024-11-25 06:49:00|511.08|508.98|510.89|508.79|511.08|508.98|510.86|508.76|10
1732517350000|2024-11-25 06:49:10|511.2|509.1|510.98|508.88|511.2|509.1|510.97|508.87|19
1732517360000|2024-11-25 06:49:20|510.97|508.87|511.07|508.97|511.07|508.97|510.97|508.87|13
1732517370000|2024-11-25 06:49:30|511.08|508.98|510.95|508.85|511.08|508.98|510.95|508.85|3
1732517380000|2024-11-25 06:49:40|510.97|508.87|510.96|508.86|510.97|508.87|510.93|508.83|5
1732517390000|2024-11-25 06:49:50|510.98|508.88|510.96|508.86|510.99|508.89|510.96|508.86|4
1732517400000|2024-11-25 06:50:00|510.88|508.78|510.9|508.8|510.9|508.8|510.85|508.75|7
1732517410000|2024-11-25 06:50:10|510.95|508.85|511.35|509.25|511.35|509.25|510.91|508.81|24
1732517420000|2024-11-25 06:50:20|511.36|509.26|511.36|509.26|511.36|509.26|511.35|509.25|3
1732517430000|2024-11-25 06:50:30|511.37|509.27|511.56|509.46|511.56|509.46|511.37|509.27|7
1732517440000|2024-11-25 06:50:40|511.5|509.4|511.51|509.41|511.57|509.47|511.5|509.4|8
1732517450000|2024-11-25 06:50:50|511.52|509.42|511.32|509.22|511.57|509.47|511.18|509.08|9
1732517460000|2024-11-25 06:51:00|511.33|509.23|511.38|509.28|511.4|509.3|511.33|509.23|8
1732517470000|2024-11-25 06:51:10|511.39|509.29|511.48|509.38|511.51|509.41|511.39|509.29|10
1732517480000|2024-11-25 06:51:20|511.47|509.37|511.29|509.19|511.47|509.37|511.26|509.16|11
1732517490000|2024-11-25 06:51:30|511.31|509.21|511.28|509.18|511.31|509.21|511.28|509.18|2
1732517500000|2024-11-25 06:51:40|511.27|509.17|511.29|509.19|511.29|509.19|511.27|509.17|5
1732517510000|2024-11-25 06:51:50|511.28|509.18|511.3|509.2|511.3|509.2|511.28|509.18|3
1732517520000|2024-11-25 06:52:00|511.31|509.21|511.77|509.67|511.77|509.67|511.31|509.21|25
1732517530000|2024-11-25 06:52:10|511.76|509.66|511.66|509.56|511.79|509.69|511.66|509.56|9
1732517540000|2024-11-25 06:52:20|511.67|509.57|511.67|509.57|511.67|509.57|511.6|509.5|3
1732517550000|2024-11-25 06:52:30|511.68|509.58|511.8|509.7|511.81|509.71|511.68|509.58|14
1732517560000|2024-11-25 06:52:40|511.79|509.69|511.49|509.39|511.79|509.69|511.48|509.38|11
1732517570000|2024-11-25 06:52:50|511.48|509.38|511.46|509.36|511.48|509.38|511.46|509.36|3
1732517580000|2024-11-25 06:53:00|511.45|509.35|511.25|509.15|511.45|509.35|511.24|509.14|10
1732517590000|2024-11-25 06:53:10|511.24|509.14|511.4|509.3|511.4|509.3|511.24|509.14|13
1732517600000|2024-11-25 06:53:20|511.39|509.29|511.4|509.3|511.41|509.31|511.39|509.29|4
1732517610000|2024-11-25 06:53:30|511.41|509.31|511.48|509.38|511.49|509.39|511.41|509.31|5
1732517620000|2024-11-25 06:53:40|511.47|509.37|511.3|509.2|511.47|509.37|511.3|509.2|5
1732517630000|2024-11-25 06:53:50|511.29|509.19|511.03|508.93|511.3|509.2|511.03|508.93|12
1732517640000|2024-11-25 06:54:00|510.76|508.66|510.76|508.66|510.77|508.67|510.74|508.64|9
1732517650000|2024-11-25 06:54:10|510.77|508.67|510.79|508.69|510.8|508.7|510.77|508.67|5
1732517660000|2024-11-25 06:54:20|510.78|508.68|510.83|508.73|510.84|508.74|510.77|508.67|7
1732517670000|2024-11-25 06:54:30|510.84|508.74|511.04|508.94|511.04|508.94|510.84|508.74|7
1732517680000|2024-11-25 06:54:40|511.05|508.95|511.2|509.1|511.2|509.1|511.05|508.95|7
1732517690000|2024-11-25 06:54:50|511.21|509.11|511.21|509.11|511.21|509.11|511.21|509.11|1
1732517700000|2024-11-25 06:55:00|511.28|509.18|511.58|509.48|511.58|509.48|511.27|509.17|17
1732517710000|2024-11-25 06:55:10|511.95|509.85|511.92|509.82|511.95|509.85|511.89|509.79|16
1732517720000|2024-11-25 06:55:20|511.9|509.8|511.9|509.8|511.9|509.8|511.89|509.79|3
1732517730000|2024-11-25 06:55:30|511.89|509.79|511.69|509.59|511.89|509.79|511.56|509.46|13
1732517740000|2024-11-25 06:55:40|511.66|509.56|511.6|509.5|511.68|509.58|511.6|509.5|6
1732517750000|2024-11-25 06:55:50|511.59|509.49|511.56|509.46|511.59|509.49|511.56|509.46|4
1732517760000|2024-11-25 06:56:00|511.55|509.45|511.56|509.46|511.56|509.46|511.54|509.44|6
1732517770000|2024-11-25 06:56:10|511.57|509.47|511.36|509.26|511.58|509.48|511.35|509.25|9
1732517780000|2024-11-25 06:56:20|511.35|509.25|511.24|509.14|511.35|509.25|511.24|509.14|3
1732517790000|2024-11-25 06:56:30|511.25|509.15|511.28|509.18|511.3|509.2|511.21|509.11|11
1732517800000|2024-11-25 06:56:40|511.27|509.17|511.33|509.23|511.35|509.25|511.27|509.17|6
1732517810000|2024-11-25 06:56:50|511.32|509.22|511.35|509.25|511.35|509.25|511.27|509.17|6
1732517820000|2024-11-25 06:57:00|511.32|509.22|511.37|509.27|511.37|509.27|511.26|509.16|8
1732517830000|2024-11-25 06:57:10|511.38|509.28|511.52|509.42|511.59|509.49|511.38|509.28|7
1732517840000|2024-11-25 06:57:20|511.53|509.43|511.67|509.57|511.67|509.57|511.53|509.43|5
1732517850000|2024-11-25 06:57:30|511.68|509.58|511.43|509.33|511.68|509.58|511.39|509.29|16
1732517860000|2024-11-25 06:57:40|511.42|509.32|511.42|509.32|511.42|509.32|511.41|509.31|3
1732517870000|2024-11-25 06:57:50|511.43|509.33|511.42|509.32|511.43|509.33|511.42|509.32|2
1732517880000|2024-11-25 06:58:00|511.43|509.33|511.49|509.39|511.49|509.39|511.43|509.33|3
1732517900000|2024-11-25 06:58:20|511.54|509.44|511.59|509.49|511.7|509.6|511.54|509.44|8
1732517910000|2024-11-25 06:58:30|511.47|509.37|511.83|509.73|511.83|509.73|511.47|509.37|16
1732517920000|2024-11-25 06:58:40|511.84|509.74|511.78|509.68|512.13|510.03|511.78|509.68|20
1732517930000|2024-11-25 06:58:50|511.77|509.67|511.56|509.46|511.77|509.67|511.55|509.45|15
1732517940000|2024-11-25 06:59:00|511.55|509.45|511.54|509.44|511.55|509.45|511.52|509.42|3
1732517950000|2024-11-25 06:59:10|511.53|509.43|511.54|509.44|511.55|509.45|511.53|509.43|3
1732517960000|2024-11-25 06:59:20|511.57|509.47|511.31|509.21|511.57|509.47|511.31|509.21|11
1732517970000|2024-11-25 06:59:30|511.3|509.2|511.24|509.14|511.3|509.2|511.24|509.14|6
1732517980000|2024-11-25 06:59:40|511.23|509.13|511.22|509.12|511.23|509.13|511.22|509.12|2
1732517990000|2024-11-25 06:59:50|511.23|509.13|511.19|509.09|511.3|509.2|511.19|509.09|9
1732518000000|2024-11-25 07:00:00|511.1|509|511.15|509.05|511.15|509.05|511.1|509|5
1732518010000|2024-11-25 07:00:10|511.16|509.06|511.44|509.34|511.44|509.34|511.16|509.06|7
1732518020000|2024-11-25 07:00:20|511.43|509.33|511.69|509.59|511.69|509.59|511.4|509.3|13
1732518030000|2024-11-25 07:00:30|511.67|509.57|511.68|509.58|511.68|509.58|511.67|509.57|2
1732518040000|2024-11-25 07:00:40|511.67|509.57|511.65|509.55|511.68|509.58|511.6|509.5|5
1732518050000|2024-11-25 07:00:50|511.73|509.63|511.73|509.63|511.86|509.76|511.73|509.63|10
1732518060000|2024-11-25 07:01:00|511.74|509.64|511.82|509.72|511.82|509.72|511.73|509.63|8
1732518070000|2024-11-25 07:01:10|511.81|509.71|511.74|509.64|512.06|509.96|511.72|509.62|20
1732518080000|2024-11-25 07:01:20|511.73|509.63|511.64|509.54|511.82|509.72|511.63|509.53|10
1732518090000|2024-11-25 07:01:30|511.63|509.53|512|509.9|512.01|509.91|511.63|509.53|18
1732518100000|2024-11-25 07:01:40|511.98|509.88|511.88|509.78|511.98|509.88|511.84|509.74|7
1732518110000|2024-11-25 07:01:50|511.9|509.8|511.97|509.87|511.97|509.87|511.9|509.8|6
1732518120000|2024-11-25 07:02:00|511.98|509.88|511.95|509.85|512|509.9|511.79|509.69|11
1732518130000|2024-11-25 07:02:10|511.94|509.84|511.71|509.61|511.94|509.84|511.7|509.6|12
1732518140000|2024-11-25 07:02:20|511.7|509.6|511.91|509.81|511.91|509.81|511.7|509.6|12
1732518150000|2024-11-25 07:02:30|511.92|509.82|511.97|509.87|511.97|509.87|511.92|509.82|6
1732518160000|2024-11-25 07:02:40|511.98|509.88|512|509.9|512|509.9|511.98|509.88|3
1732518170000|2024-11-25 07:02:50|512.01|509.91|512.36|510.26|512.36|510.26|512.01|509.91|10
1732518180000|2024-11-25 07:03:00|512.37|510.27|512.37|510.27|512.39|510.29|512.37|510.27|7
1732518190000|2024-11-25 07:03:10|512.42|510.32|512.27|510.17|512.42|510.32|512.27|510.17|14
1732518200000|2024-11-25 07:03:20|512.26|510.16|512.42|510.32|512.42|510.32|512.18|510.08|11
1732518210000|2024-11-25 07:03:30|512.43|510.33|512.68|510.58|512.68|510.58|512.43|510.33|18
1732518220000|2024-11-25 07:03:40|512.69|510.59|512.69|510.59|512.77|510.67|512.69|510.59|3
1732518230000|2024-11-25 07:03:50|512.68|510.58|512.71|510.61|512.79|510.69|512.68|510.58|5
1732518240000|2024-11-25 07:04:00|512.72|510.62|512.68|510.58|512.72|510.62|512.68|510.58|5
1732518250000|2024-11-25 07:04:10|512.69|510.59|512.7|510.6|512.7|510.6|512.69|510.59|2
1732518260000|2024-11-25 07:04:20|512.79|510.69|512.94|510.84|512.95|510.85|512.79|510.69|9
1732518270000|2024-11-25 07:04:30|512.89|510.79|512.89|510.79|512.89|510.79|512.89|510.79|1
1732518280000|2024-11-25 07:04:40|512.87|510.77|512.89|510.79|512.89|510.79|512.85|510.75|4
1732518300000|2024-11-25 07:05:00|512.88|510.78|512.94|510.84|512.94|510.84|512.7|510.6|16
1732518310000|2024-11-25 07:05:10|512.95|510.85|512.97|510.87|512.97|510.87|512.95|510.85|3
1732518320000|2024-11-25 07:05:20|512.98|510.88|513|510.9|513|510.9|512.98|510.88|3
1732518330000|2024-11-25 07:05:30|512.99|510.89|512.86|510.76|513|510.9|512.86|510.76|7
1732518340000|2024-11-25 07:05:40|512.85|510.75|512.84|510.74|512.85|510.75|512.84|510.74|2
1732518350000|2024-11-25 07:05:50|512.83|510.73|512.84|510.74|512.84|510.74|512.83|510.73|2
1732518360000|2024-11-25 07:06:00|512.8|510.7|512.59|510.49|512.8|510.7|512.58|510.48|10
1732518370000|2024-11-25 07:06:10|512.6|510.5|512.61|510.51|512.62|510.52|512.6|510.5|4
1732518380000|2024-11-25 07:06:20|512.58|510.48|512.55|510.45|512.58|510.48|512.53|510.43|6
1732518390000|2024-11-25 07:06:30|512.54|510.44|512.55|510.45|512.56|510.46|512.54|510.44|6
1732518400000|2024-11-25 07:06:40|512.56|510.46|512.58|510.48|512.58|510.48|512.47|510.37|6
1732518410000|2024-11-25 07:06:50|512.59|510.49|512.59|510.49|512.59|510.49|512.59|510.49|1
1732518420000|2024-11-25 07:07:00|512.58|510.48|512.52|510.42|512.58|510.48|512.47|510.37|9
1732518430000|2024-11-25 07:07:10|512.48|510.38|512.55|510.45|512.55|510.45|512.48|510.38|2
1732518440000|2024-11-25 07:07:20|512.46|510.36|512.44|510.34|512.46|510.36|512.44|510.34|4
1732518450000|2024-11-25 07:07:30|512.43|510.33|512.44|510.34|512.44|510.34|512.43|510.33|2
1732518460000|2024-11-25 07:07:40|512.45|510.35|512.54|510.44|512.62|510.52|512.45|510.35|5
1732518470000|2024-11-25 07:07:50|512.51|510.41|512.37|510.27|512.54|510.44|512.37|510.27|6
1732518480000|2024-11-25 07:08:00|512.36|510.26|512.31|510.21|512.38|510.28|512.31|510.21|10
1732518490000|2024-11-25 07:08:10|512.3|510.2|512.06|509.96|512.3|510.2|512.06|509.96|9
1732518500000|2024-11-25 07:08:20|512.05|509.95|511.72|509.62|512.05|509.95|511.72|509.62|8
1732518510000|2024-11-25 07:08:30|511.71|509.61|511.62|509.52|511.71|509.61|511.62|509.52|6
1732518520000|2024-11-25 07:08:40|511.61|509.51|511.62|509.52|511.63|509.53|511.61|509.51|5
1732518530000|2024-11-25 07:08:50|511.61|509.51|511.27|509.17|511.61|509.51|511.27|509.17|8
1732518540000|2024-11-25 07:09:00|511.26|509.16|511.34|509.24|511.36|509.26|511.26|509.16|13
1732518550000|2024-11-25 07:09:10|511.35|509.25|511.63|509.53|511.63|509.53|511.35|509.25|18
1732518560000|2024-11-25 07:09:20|511.64|509.54|511.66|509.56|511.67|509.57|511.58|509.48|10
1732518570000|2024-11-25 07:09:30|511.65|509.55|511.65|509.55|511.65|509.55|511.64|509.54|3
1732518580000|2024-11-25 07:09:40|511.66|509.56|511.76|509.66|511.76|509.66|511.66|509.56|8
1732518590000|2024-11-25 07:09:50|511.83|509.73|511.78|509.68|511.83|509.73|511.78|509.68|2
1732518600000|2024-11-25 07:10:00|511.79|509.69|511.84|509.74|511.84|509.74|511.79|509.69|6
1732518610000|2024-11-25 07:10:10|511.85|509.75|512.1|510|512.11|510.01|511.85|509.75|17
1732518620000|2024-11-25 07:10:20|512.11|510.01|512.19|510.09|512.25|510.15|512.1|510|6
1732518630000|2024-11-25 07:10:30|512.16|510.06|512.27|510.17|512.27|510.17|512.16|510.06|5
1732518640000|2024-11-25 07:10:40|512.26|510.16|512.19|510.09|512.27|510.17|512.18|510.08|7
1732518650000|2024-11-25 07:10:50|512.18|510.08|512.08|509.98|512.18|510.08|512.06|509.96|10
1732518660000|2024-11-25 07:11:00|512.09|509.99|512.11|510.01|512.11|510.01|512.09|509.99|5
1732518670000|2024-11-25 07:11:10|512.12|510.02|512.11|510.01|512.12|510.02|512.11|510.01|2
1732518680000|2024-11-25 07:11:20|511.98|509.88|511.73|509.63|512.02|509.92|511.73|509.63|11
1732518690000|2024-11-25 07:11:30|511.72|509.62|511.71|509.61|511.73|509.63|511.71|509.61|3
1732518700000|2024-11-25 07:11:40|511.7|509.6|511.48|509.38|511.7|509.6|511.46|509.36|6
1732518710000|2024-11-25 07:11:50|511.49|509.39|511.55|509.45|511.55|509.45|511.49|509.39|7
1732518720000|2024-11-25 07:12:00|511.58|509.48|511.54|509.44|511.58|509.48|511.54|509.44|3
1732518730000|2024-11-25 07:12:10|511.53|509.43|511.44|509.34|511.53|509.43|511.41|509.31|8
1732518740000|2024-11-25 07:12:20|511.43|509.33|511.36|509.26|511.44|509.34|511.36|509.26|7
1732518750000|2024-11-25 07:12:30|511.35|509.25|511.25|509.15|511.35|509.25|511.25|509.15|6
1732518760000|2024-11-25 07:12:40|511.26|509.16|511.33|509.23|511.33|509.23|511.26|509.16|8
1732518770000|2024-11-25 07:12:50|511.32|509.22|511.23|509.13|511.33|509.23|511.22|509.12|5
1732518780000|2024-11-25 07:13:00|511.24|509.14|511.28|509.18|511.28|509.18|511.24|509.14|5
1732518790000|2024-11-25 07:13:10|511.29|509.19|511.32|509.22|511.32|509.22|511.29|509.19|4
1732518800000|2024-11-25 07:13:20|511.33|509.23|511.35|509.25|511.35|509.25|511.33|509.23|3
1732518810000|2024-11-25 07:13:30|511.36|509.26|511.37|509.27|511.37|509.27|511.36|509.26|2
1732518820000|2024-11-25 07:13:40|511.38|509.28|511.42|509.32|511.42|509.32|511.38|509.28|5
1732518830000|2024-11-25 07:13:50|511.38|509.28|511.4|509.3|511.43|509.33|511.36|509.26|9
1732518840000|2024-11-25 07:14:00|511.39|509.29|511.67|509.57|511.68|509.58|511.39|509.29|10
1732518860000|2024-11-25 07:14:20|511.56|509.46|511.52|509.42|511.56|509.46|511.47|509.37|9
1732518870000|2024-11-25 07:14:30|511.51|509.41|511.49|509.39|511.51|509.41|511.49|509.39|3
1732518890000|2024-11-25 07:14:50|511.5|509.4|511.5|509.4|511.5|509.4|511.5|509.4|1
1732518900000|2024-11-25 07:15:00|511.49|509.39|511.57|509.47|511.57|509.47|511.43|509.33|4
1732518910000|2024-11-25 07:15:10|511.56|509.46|511.44|509.34|511.56|509.46|511.44|509.34|8
1732518920000|2024-11-25 07:15:20|511.43|509.33|511.41|509.31|511.43|509.33|511.24|509.14|17
1732518930000|2024-11-25 07:15:30|511.42|509.32|511.44|509.34|511.44|509.34|511.42|509.32|3
1732518940000|2024-11-25 07:15:40|511.41|509.31|511.43|509.33|511.45|509.35|511.41|509.31|4
1732518950000|2024-11-25 07:15:50|511.42|509.32|511.45|509.35|511.53|509.43|511.42|509.32|5
1732518960000|2024-11-25 07:16:00|511.59|509.49|511.5|509.4|511.59|509.49|511.45|509.35|5
1732518970000|2024-11-25 07:16:10|511.51|509.41|511.54|509.44|511.61|509.51|511.51|509.41|12
1732518980000|2024-11-25 07:16:20|511.53|509.43|511.73|509.63|511.93|509.83|511.53|509.43|24
1732518990000|2024-11-25 07:16:30|511.74|509.64|511.75|509.65|511.75|509.65|511.74|509.64|2
1732519000000|2024-11-25 07:16:40|511.76|509.66|511.91|509.81|511.91|509.81|511.76|509.66|9
1732519010000|2024-11-25 07:16:50|512.04|509.94|512.08|509.98|512.08|509.98|512.04|509.94|5
1732519020000|2024-11-25 07:17:00|512.09|509.99|512.32|510.22|512.37|510.27|512.09|509.99|11
1732519030000|2024-11-25 07:17:10|512.33|510.23|511.96|509.86|512.34|510.24|511.96|509.86|17
1732519040000|2024-11-25 07:17:20|511.97|509.87|511.96|509.86|511.97|509.87|511.96|509.86|4
1732519050000|2024-11-25 07:17:30|511.97|509.87|512|509.9|512|509.9|511.96|509.86|5
1732519060000|2024-11-25 07:17:40|512.01|509.91|512.01|509.91|512.01|509.91|512.01|509.91|1
1732519070000|2024-11-25 07:17:50|512.02|509.92|512.19|510.09|512.2|510.1|512.02|509.92|4
1732519080000|2024-11-25 07:18:00|512.18|510.08|512.22|510.12|512.22|510.12|512.18|510.08|5
1732519090000|2024-11-25 07:18:10|512.23|510.13|512.28|510.18|512.28|510.18|512.23|510.13|6
1732519100000|2024-11-25 07:18:20|512.4|510.3|512.42|510.32|512.42|510.32|512.35|510.25|6
1732519110000|2024-11-25 07:18:30|512.43|510.33|512.46|510.36|512.46|510.36|512.43|510.33|4
1732519120000|2024-11-25 07:18:40|512.47|510.37|512.55|510.45|512.55|510.45|512.47|510.37|5
1732519130000|2024-11-25 07:18:50|512.54|510.44|512.44|510.34|512.55|510.45|512.44|510.34|3
1732519140000|2024-11-25 07:19:00|512.45|510.35|512.22|510.12|512.45|510.35|512.22|510.12|3
1732519150000|2024-11-25 07:19:10|512.21|510.11|512.16|510.06|512.21|510.11|512.16|510.06|6
1732519160000|2024-11-25 07:19:20|512.14|510.04|511.85|509.75|512.15|510.05|511.84|509.74|14
1732519170000|2024-11-25 07:19:30|511.83|509.73|511.85|509.75|511.85|509.75|511.82|509.72|3
1732519180000|2024-11-25 07:19:40|511.84|509.74|511.61|509.51|511.84|509.74|511.61|509.51|13
1732519190000|2024-11-25 07:19:50|511.6|509.5|511.09|508.99|511.6|509.5|511.09|508.99|21
1732519200000|2024-11-25 07:20:00|511.08|508.98|511.06|508.96|511.08|508.98|511.02|508.92|7
1732519210000|2024-11-25 07:20:10|511.07|508.97|511.31|509.21|511.31|509.21|511.07|508.97|9
1732519220000|2024-11-25 07:20:20|511.33|509.23|511.28|509.18|511.44|509.34|511.27|509.17|12
1732519230000|2024-11-25 07:20:30|511.27|509.17|511.26|509.16|511.27|509.17|511.26|509.16|2
1732519240000|2024-11-25 07:20:40|511.25|509.15|511.23|509.13|511.28|509.18|511.23|509.13|6
1732519250000|2024-11-25 07:20:50|511.1|509|511.12|509.02|511.15|509.05|511.08|508.98|10
1732519260000|2024-11-25 07:21:00|511.13|509.03|510.9|508.8|511.13|509.03|510.9|508.8|6
1732519270000|2024-11-25 07:21:10|510.89|508.79|510.87|508.77|510.91|508.81|510.87|508.77|8
1732519280000|2024-11-25 07:21:20|510.93|508.83|510.79|508.69|510.93|508.83|510.79|508.69|6
1732519290000|2024-11-25 07:21:30|510.78|508.68|510.35|508.25|510.89|508.79|510.35|508.25|14
1732519300000|2024-11-25 07:21:40|510.4|508.3|510.33|508.23|510.4|508.3|510.33|508.23|13
1732519310000|2024-11-25 07:21:50|510.34|508.24|510.35|508.25|510.35|508.25|510.3|508.2|8
1732519320000|2024-11-25 07:22:00|510.36|508.26|510.36|508.26|510.37|508.27|510.36|508.26|3
1732519330000|2024-11-25 07:22:10|510.28|508.18|510.34|508.24|510.41|508.31|510.28|508.18|11
1732519340000|2024-11-25 07:22:20|510.33|508.23|510.03|507.93|510.36|508.26|510.03|507.93|13
1732519350000|2024-11-25 07:22:30|510.02|507.92|510.03|507.93|510.05|507.95|510.01|507.91|11
1732519360000|2024-11-25 07:22:40|510.02|507.92|509.79|507.69|510.04|507.94|509.78|507.68|16
1732519370000|2024-11-25 07:22:50|509.8|507.7|509.82|507.72|509.82|507.72|509.8|507.7|6
1732519380000|2024-11-25 07:23:00|509.83|507.73|509.95|507.85|510.02|507.92|509.83|507.73|12
1732519390000|2024-11-25 07:23:10|509.77|507.67|509.52|507.42|509.78|507.68|509.52|507.42|20
1732519400000|2024-11-25 07:23:20|509.51|507.41|509.14|507.04|509.51|507.41|509.14|507.04|21
1732519410000|2024-11-25 07:23:30|509.13|507.03|509.14|507.04|509.19|507.09|509.13|507.03|15
1732519420000|2024-11-25 07:23:40|509.15|507.05|509.29|507.19|509.29|507.19|509.13|507.03|10
1732519430000|2024-11-25 07:23:50|509.3|507.2|509.37|507.27|509.37|507.27|509.28|507.18|12
1732519440000|2024-11-25 07:24:00|509.38|507.28|509.45|507.35|509.45|507.35|509.38|507.28|11
1732519450000|2024-11-25 07:24:10|509.46|507.36|509.9|507.8|509.95|507.85|509.46|507.36|21
1732519460000|2024-11-25 07:24:20|509.89|507.79|509.92|507.82|509.92|507.82|509.89|507.79|6
1732519470000|2024-11-25 07:24:30|509.91|507.81|509.68|507.58|509.91|507.81|509.6|507.5|11
1732519490000|2024-11-25 07:24:50|509.69|507.59|509.86|507.76|509.94|507.84|509.69|507.59|16
1732519500000|2024-11-25 07:25:00|509.87|507.77|509.86|507.76|509.93|507.83|509.86|507.76|11
1732519510000|2024-11-25 07:25:10|509.85|507.75|509.89|507.79|509.89|507.79|509.85|507.75|7
1732519520000|2024-11-25 07:25:20|509.9|507.8|509.89|507.79|509.9|507.8|509.89|507.79|2
1732519530000|2024-11-25 07:25:30|509.96|507.86|510.21|508.11|510.21|508.11|509.96|507.86|11
1732519540000|2024-11-25 07:25:40|510.22|508.12|510.51|508.41|510.51|508.41|510.18|508.08|11
1732519550000|2024-11-25 07:25:50|510.5|508.4|510.51|508.41|510.51|508.41|510.5|508.4|2
1732519560000|2024-11-25 07:26:00|510.5|508.4|510.39|508.29|510.51|508.41|510.39|508.29|10
1732519570000|2024-11-25 07:26:10|510.38|508.28|510.32|508.22|510.38|508.28|510.3|508.2|6
1732519580000|2024-11-25 07:26:20|510.47|508.37|510.41|508.31|510.47|508.37|510.41|508.31|2
1732519590000|2024-11-25 07:26:30|510.4|508.3|510.41|508.31|510.44|508.34|510.4|508.3|4
1732519600000|2024-11-25 07:26:40|510.53|508.43|510.53|508.43|510.53|508.43|510.51|508.41|7
1732519610000|2024-11-25 07:26:50|510.52|508.42|510.39|508.29|510.52|508.42|510.38|508.28|7
1732519620000|2024-11-25 07:27:00|510.4|508.3|510.6|508.5|510.64|508.54|510.4|508.3|18
1732519630000|2024-11-25 07:27:10|510.61|508.51|510.71|508.61|510.71|508.61|510.61|508.51|7
1732519640000|2024-11-25 07:27:20|510.74|508.64|510.76|508.66|510.76|508.66|510.74|508.64|3
1732519650000|2024-11-25 07:27:30|510.77|508.67|511.06|508.96|511.08|508.98|510.77|508.67|10
1732519660000|2024-11-25 07:27:40|511.05|508.95|510.79|508.69|511.05|508.95|510.79|508.69|12
1732519670000|2024-11-25 07:27:50|510.8|508.7|510.84|508.74|510.85|508.75|510.8|508.7|8
1732519680000|2024-11-25 07:28:00|510.85|508.75|510.88|508.78|510.88|508.78|510.84|508.74|10
1732519690000|2024-11-25 07:28:10|510.86|508.76|510.91|508.81|510.91|508.81|510.86|508.76|6
1732519700000|2024-11-25 07:28:20|510.99|508.89|510.89|508.79|510.99|508.89|510.89|508.79|7
1732519710000|2024-11-25 07:28:30|510.88|508.78|510.88|508.78|510.89|508.79|510.88|508.78|3
1732519720000|2024-11-25 07:28:40|510.87|508.77|510.91|508.81|510.92|508.82|510.87|508.77|10
1732519730000|2024-11-25 07:28:50|510.92|508.82|510.98|508.88|510.98|508.88|510.92|508.82|10
1732519740000|2024-11-25 07:29:00|510.94|508.84|510.86|508.76|510.94|508.84|510.86|508.76|3
1732519750000|2024-11-25 07:29:10|510.85|508.75|510.86|508.76|510.86|508.76|510.85|508.75|2
1732519760000|2024-11-25 07:29:20|510.85|508.75|510.9|508.8|510.91|508.81|510.85|508.75|4
1732519770000|2024-11-25 07:29:30|510.95|508.85|510.98|508.88|510.98|508.88|510.92|508.82|5
1732519780000|2024-11-25 07:29:40|510.97|508.87|510.84|508.74|510.97|508.87|510.84|508.74|4
1732519790000|2024-11-25 07:29:50|510.87|508.77|510.86|508.76|510.87|508.77|510.86|508.76|2
1732519800000|2024-11-25 07:30:00|510.85|508.75|510.64|508.54|510.85|508.75|510.64|508.54|9
1732519810000|2024-11-25 07:30:10|510.63|508.53|510.68|508.58|510.68|508.58|510.56|508.46|13
1732519820000|2024-11-25 07:30:20|510.69|508.59|510.76|508.66|510.76|508.66|510.69|508.59|7
1732519830000|2024-11-25 07:30:30|510.77|508.67|510.68|508.58|510.77|508.67|510.66|508.56|5
1732519840000|2024-11-25 07:30:40|510.67|508.57|510.77|508.67|510.77|508.67|510.64|508.54|6
1732519850000|2024-11-25 07:30:50|510.78|508.68|510.9|508.8|510.9|508.8|510.78|508.68|13
1732519860000|2024-11-25 07:31:00|511|508.9|510.84|508.74|511.12|509.02|510.83|508.73|13
1732519870000|2024-11-25 07:31:10|510.85|508.75|510.66|508.56|510.86|508.76|510.64|508.54|11
1732519880000|2024-11-25 07:31:20|510.67|508.57|510.62|508.52|510.67|508.57|510.61|508.51|3
1732519890000|2024-11-25 07:31:30|510.61|508.51|510.63|508.53|510.63|508.53|510.57|508.47|9
1732519900000|2024-11-25 07:31:40|510.66|508.56|510.72|508.62|510.72|508.62|510.66|508.56|9
1732519910000|2024-11-25 07:31:50|510.73|508.63|510.92|508.82|510.92|508.82|510.73|508.63|10
1732519920000|2024-11-25 07:32:00|510.93|508.83|511.21|509.11|511.22|509.12|510.93|508.83|10
1732519930000|2024-11-25 07:32:10|511.18|509.08|511.02|508.92|511.18|509.08|511.02|508.92|5
1732519940000|2024-11-25 07:32:20|511.01|508.91|511.06|508.96|511.06|508.96|511.01|508.91|5
1732519950000|2024-11-25 07:32:30|511.12|509.02|511.11|509.01|511.12|509.02|511.11|509.01|2
1732519960000|2024-11-25 07:32:40|511.16|509.06|511.14|509.04|511.16|509.06|511.14|509.04|3
1732519970000|2024-11-25 07:32:50|511.13|509.03|510.82|508.72|511.13|509.03|510.81|508.71|7
1732519980000|2024-11-25 07:33:00|510.83|508.73|510.86|508.76|510.87|508.77|510.82|508.72|6
1732519990000|2024-11-25 07:33:10|510.85|508.75|510.84|508.74|510.85|508.75|510.84|508.74|2
1732520000000|2024-11-25 07:33:20|510.83|508.73|510.83|508.73|510.85|508.75|510.79|508.69|11
1732520010000|2024-11-25 07:33:30|510.84|508.74|510.88|508.78|510.89|508.79|510.82|508.72|5
1732520020000|2024-11-25 07:33:40|510.82|508.72|510.73|508.63|510.82|508.72|510.67|508.57|9
1732520030000|2024-11-25 07:33:50|510.74|508.64|510.91|508.81|510.93|508.83|510.74|508.64|15
1732520040000|2024-11-25 07:34:00|510.9|508.8|510.72|508.62|510.9|508.8|510.68|508.58|11
1732520050000|2024-11-25 07:34:10|510.65|508.55|510.34|508.24|510.71|508.61|510.23|508.13|20
1732520060000|2024-11-25 07:34:20|510.33|508.23|510.32|508.22|510.33|508.23|510.24|508.14|9
1732520070000|2024-11-25 07:34:30|510.34|508.24|510.69|508.59|510.69|508.59|510.34|508.24|16
1732520080000|2024-11-25 07:34:40|510.68|508.58|510.75|508.65|510.75|508.65|510.68|508.58|11
1732520090000|2024-11-25 07:34:50|510.76|508.66|510.59|508.49|510.77|508.67|510.53|508.43|8
1732520100000|2024-11-25 07:35:00|510.61|508.51|510.75|508.65|510.75|508.65|510.61|508.51|7
1732520110000|2024-11-25 07:35:10|510.76|508.66|510.88|508.78|510.88|508.78|510.75|508.65|9
1732520120000|2024-11-25 07:35:20|510.89|508.79|510.91|508.81|510.91|508.81|510.89|508.79|3
1732520130000|2024-11-25 07:35:30|510.92|508.82|511.08|508.98|511.27|509.17|510.92|508.82|17
1732520140000|2024-11-25 07:35:40|510.93|508.83|511.02|508.92|511.09|508.99|510.7|508.6|22
1732520150000|2024-11-25 07:35:50|511.03|508.93|511.04|508.94|511.06|508.96|511.03|508.93|6
1732520160000|2024-11-25 07:36:00|511.05|508.95|510.99|508.89|511.06|508.96|510.95|508.85|7
1732520170000|2024-11-25 07:36:10|511.03|508.93|511.14|509.04|511.23|509.13|511.02|508.92|16
1732520180000|2024-11-25 07:36:20|511.12|509.02|510.87|508.77|511.12|509.02|510.87|508.77|10
1732520190000|2024-11-25 07:36:30|510.89|508.79|510.82|508.72|511.03|508.93|510.76|508.66|24
1732520200000|2024-11-25 07:36:40|510.83|508.73|510.8|508.7|510.95|508.85|510.71|508.61|15
1732520210000|2024-11-25 07:36:50|510.83|508.73|510.83|508.73|510.83|508.73|510.83|508.73|1
1732520220000|2024-11-25 07:37:00|510.84|508.74|510.87|508.77|510.96|508.86|510.84|508.74|12
1732520230000|2024-11-25 07:37:10|510.88|508.78|510.75|508.65|510.9|508.8|510.7|508.6|6
1732520240000|2024-11-25 07:37:20|510.71|508.61|510.77|508.67|510.78|508.68|510.71|508.61|9
1732520250000|2024-11-25 07:37:30|510.84|508.74|510.97|508.87|510.98|508.88|510.84|508.74|12
1732520260000|2024-11-25 07:37:40|510.96|508.86|511.09|508.99|511.09|508.99|510.95|508.85|7
1732520270000|2024-11-25 07:37:50|511.08|508.98|511.01|508.91|511.08|508.98|511|508.9|6
1732520280000|2024-11-25 07:38:00|511.03|508.93|511.31|509.21|511.31|509.21|511.01|508.91|18
1732520290000|2024-11-25 07:38:10|511.32|509.22|511.41|509.31|511.41|509.31|511.32|509.22|10
1732520300000|2024-11-25 07:38:20|511.4|509.3|511.1|509|511.4|509.3|511.1|509|14
1732520310000|2024-11-25 07:38:30|511.06|508.96|511.2|509.1|511.21|509.11|511.06|508.96|8
1732520320000|2024-11-25 07:38:40|511.19|509.09|511.31|509.21|511.32|509.22|511.19|509.09|13
1732520330000|2024-11-25 07:38:50|511.32|509.22|511.09|508.99|511.33|509.23|511.06|508.96|11
1732520340000|2024-11-25 07:39:00|511.1|509|511.28|509.18|511.28|509.18|511.1|509|13
1732520350000|2024-11-25 07:39:10|511.29|509.19|511.58|509.48|511.58|509.48|511.25|509.15|14
1732520360000|2024-11-25 07:39:20|511.59|509.49|511.98|509.88|511.98|509.88|511.59|509.49|18
1732520370000|2024-11-25 07:39:30|512.18|510.08|512.27|510.17|512.34|510.24|512.13|510.03|19
1732520380000|2024-11-25 07:39:40|512.37|510.27|512.42|510.32|512.42|510.32|512.37|510.27|4
1732520390000|2024-11-25 07:39:50|512.41|510.31|512.5|510.4|512.51|510.41|512.41|510.31|4
1732520400000|2024-11-25 07:40:00|512.51|510.41|512.92|510.82|512.92|510.82|512.51|510.41|15
1732520410000|2024-11-25 07:40:10|512.93|510.83|512.84|510.74|512.93|510.83|512.84|510.74|5
1732520420000|2024-11-25 07:40:20|512.86|510.76|512.66|510.56|512.86|510.76|512.62|510.52|4
1732520430000|2024-11-25 07:40:30|512.67|510.57|512.49|510.39|512.67|510.57|512.49|510.39|3
1732520440000|2024-11-25 07:40:40|512.43|510.33|512.5|510.4|512.52|510.42|512.43|510.33|11
1732520450000|2024-11-25 07:40:50|512.49|510.39|512.43|510.33|512.49|510.39|512.43|510.33|4
1732520460000|2024-11-25 07:41:00|512.42|510.32|512.25|510.15|512.42|510.32|512.21|510.11|5
1732520470000|2024-11-25 07:41:10|512.26|510.16|512.57|510.47|512.57|510.47|512.26|510.16|17
1732520480000|2024-11-25 07:41:20|512.58|510.48|512.84|510.74|512.84|510.74|512.58|510.48|18
1732520490000|2024-11-25 07:41:30|512.89|510.79|513.19|511.09|513.19|511.09|512.85|510.75|15
1732520500000|2024-11-25 07:41:40|513.2|511.1|513.22|511.12|513.41|511.31|513.2|511.1|12
1732520510000|2024-11-25 07:41:50|513.21|511.11|513.18|511.08|513.51|511.41|513.12|511.02|23
1732520520000|2024-11-25 07:42:00|513.15|511.05|513.37|511.27|513.37|511.27|513.15|511.05|19
1732520530000|2024-11-25 07:42:10|513.39|511.29|513.51|511.41|513.52|511.42|513.37|511.27|18
1732520540000|2024-11-25 07:42:20|513.5|511.4|513.53|511.43|513.56|511.46|513.43|511.33|16
1732520550000|2024-11-25 07:42:30|513.55|511.45|513.39|511.29|513.55|511.45|513.33|511.23|17
1732520560000|2024-11-25 07:42:40|513.36|511.26|513.5|511.4|513.5|511.4|513.17|511.07|15
1732520570000|2024-11-25 07:42:50|513.51|511.41|513.67|511.57|513.67|511.57|513.51|511.41|20
1732520580000|2024-11-25 07:43:00|513.68|511.58|514.02|511.92|514.03|511.93|513.68|511.58|21
1732520590000|2024-11-25 07:43:10|514.03|511.93|513.75|511.65|514.27|512.17|513.64|511.54|21
1732520600000|2024-11-25 07:43:20|513.78|511.68|514.11|512.01|514.15|512.05|513.75|511.65|26
1732520610000|2024-11-25 07:43:30|514.13|512.03|514.14|512.04|514.15|512.05|513.72|511.62|14
1732520620000|2024-11-25 07:43:40|514.15|512.05|514.2|512.1|514.21|512.11|514.15|512.05|8
1732520630000|2024-11-25 07:43:50|514.23|512.13|513.96|511.86|514.25|512.15|513.96|511.86|8
1732520640000|2024-11-25 07:44:00|513.97|511.87|514.03|511.93|514.03|511.93|513.97|511.87|7
1732520650000|2024-11-25 07:44:10|513.97|511.87|513.76|511.66|514.04|511.94|513.6|511.5|17
1732520660000|2024-11-25 07:44:20|513.77|511.67|513.67|511.57|513.88|511.78|513.54|511.44|19
1732520670000|2024-11-25 07:44:30|513.68|511.58|513.6|511.5|513.69|511.59|513.59|511.49|11
1732520680000|2024-11-25 07:44:40|513.55|511.45|513.62|511.52|513.64|511.54|513.55|511.45|11
1732520690000|2024-11-25 07:44:50|513.63|511.53|514.11|512.01|514.11|512.01|513.63|511.53|24
1732520700000|2024-11-25 07:45:00|514.12|512.02|513.82|511.72|514.12|512.02|513.82|511.72|10
1732520710000|2024-11-25 07:45:10|513.81|511.71|513.9|511.8|513.97|511.87|513.8|511.7|6
1732520720000|2024-11-25 07:45:20|513.89|511.79|513.96|511.86|513.97|511.87|513.88|511.78|7
1732520730000|2024-11-25 07:45:30|513.97|511.87|514.16|512.06|514.16|512.06|513.97|511.87|18
1732520740000|2024-11-25 07:45:40|514.17|512.07|514.82|512.72|514.82|512.72|514.17|512.07|31
1732520750000|2024-11-25 07:45:50|514.83|512.73|515.12|513.02|515.13|513.03|514.83|512.73|16
1732520760000|2024-11-25 07:46:00|515.11|513.01|515.26|513.16|515.27|513.17|515.1|513|15
1732520770000|2024-11-25 07:46:10|515.27|513.17|515.63|513.53|515.65|513.55|515.27|513.17|18
1732520780000|2024-11-25 07:46:20|515.56|513.46|515.19|513.09|515.59|513.49|515.19|513.09|14
1732520790000|2024-11-25 07:46:30|515.22|513.12|514.92|512.82|515.31|513.21|514.91|512.81|13
1732520800000|2024-11-25 07:46:40|514.96|512.86|515.1|513|515.12|513.02|514.89|512.79|9
1732520810000|2024-11-25 07:46:50|515.09|512.99|514.83|512.73|515.09|512.99|514.83|512.73|24
1732520820000|2024-11-25 07:47:00|514.82|512.72|514.13|512.03|514.82|512.72|514.13|512.03|16
1732520830000|2024-11-25 07:47:10|514.12|512.02|513.56|511.46|514.12|512.02|513.56|511.46|27
1732520840000|2024-11-25 07:47:20|513.55|511.45|513.52|511.42|513.55|511.45|513.45|511.35|19
1732520850000|2024-11-25 07:47:30|513.45|511.35|513.43|511.33|513.51|511.41|513.43|511.33|5
1732520860000|2024-11-25 07:47:40|513.48|511.38|513.64|511.54|513.66|511.56|513.43|511.33|13
1732520870000|2024-11-25 07:47:50|513.55|511.45|513.69|511.59|513.78|511.68|513.55|511.45|12
1732520880000|2024-11-25 07:48:00|513.72|511.62|513.82|511.72|513.83|511.73|513.72|511.62|9
1732520890000|2024-11-25 07:48:10|513.85|511.75|513.89|511.79|513.9|511.8|513.67|511.57|11
1732520900000|2024-11-25 07:48:20|513.9|511.8|513.69|511.59|513.9|511.8|513.68|511.58|6
1732520910000|2024-11-25 07:48:30|513.71|511.61|513.63|511.53|513.91|511.81|513.61|511.51|7
1732520920000|2024-11-25 07:48:40|513.64|511.54|513.72|511.62|513.72|511.62|513.64|511.54|9
1732520930000|2024-11-25 07:48:50|513.73|511.63|514.18|512.08|514.18|512.08|513.73|511.63|7
1732520940000|2024-11-25 07:49:00|514.19|512.09|514.29|512.19|514.29|512.19|514.19|512.09|11
1732520950000|2024-11-25 07:49:10|514.3|512.2|514.63|512.53|514.63|512.53|514.3|512.2|8
1732520960000|2024-11-25 07:49:20|514.64|512.54|514.71|512.61|514.72|512.62|514.64|512.54|8
1732520970000|2024-11-25 07:49:30|514.76|512.66|514.81|512.71|514.89|512.79|514.76|512.66|7
1732520980000|2024-11-25 07:49:40|514.76|512.66|514.77|512.67|514.78|512.68|514.76|512.66|4
1732520990000|2024-11-25 07:49:50|514.76|512.66|514.53|512.43|514.76|512.66|514.53|512.43|8
1732521000000|2024-11-25 07:50:00|514.52|512.42|514.54|512.44|514.54|512.44|514.5|512.4|4
1732521010000|2024-11-25 07:50:10|514.53|512.43|514.19|512.09|514.53|512.43|514.19|512.09|10
1732521020000|2024-11-25 07:50:20|514.14|512.04|514.21|512.11|514.23|512.13|514.12|512.02|10
1732521030000|2024-11-25 07:50:30|514.13|512.03|514.08|511.98|514.13|512.03|514|511.9|4
1732521040000|2024-11-25 07:50:40|514.06|511.96|513.99|511.89|514.07|511.97|513.97|511.87|6
1732521050000|2024-11-25 07:50:50|513.97|511.87|513.99|511.89|514.02|511.92|513.97|511.87|9
1732521060000|2024-11-25 07:51:00|513.89|511.79|513.84|511.74|513.9|511.8|513.84|511.74|7
1732521070000|2024-11-25 07:51:10|513.83|511.73|513.76|511.66|513.84|511.74|513.76|511.66|8
1732521080000|2024-11-25 07:51:20|513.62|511.52|513.34|511.24|513.65|511.55|513.34|511.24|14
1732521090000|2024-11-25 07:51:30|513.33|511.23|513.26|511.16|513.41|511.31|513.1|511|14
1732521100000|2024-11-25 07:51:40|513.25|511.15|513.55|511.45|513.55|511.45|513.25|511.15|8
1732521110000|2024-11-25 07:51:50|513.56|511.46|513.6|511.5|513.61|511.51|513.51|511.41|11
1732521120000|2024-11-25 07:52:00|513.59|511.49|513.75|511.65|513.75|511.65|513.57|511.47|10
1732521130000|2024-11-25 07:52:10|513.76|511.66|513.87|511.77|513.87|511.77|513.76|511.66|6
1732521140000|2024-11-25 07:52:20|513.9|511.8|513.87|511.77|513.9|511.8|513.86|511.76|4
1732521150000|2024-11-25 07:52:30|513.85|511.75|513.89|511.79|513.92|511.82|513.85|511.75|4
1732521160000|2024-11-25 07:52:40|513.83|511.73|513.81|511.71|513.84|511.74|513.81|511.71|7
1732521170000|2024-11-25 07:52:50|513.76|511.66|513.76|511.66|513.76|511.66|513.75|511.65|3
1732521180000|2024-11-25 07:53:00|513.75|511.65|513.57|511.47|513.76|511.66|513.57|511.47|6
1732521200000|2024-11-25 07:53:20|513.56|511.46|513.36|511.26|513.56|511.46|513.36|511.26|8
1732521210000|2024-11-25 07:53:30|513.35|511.25|513.21|511.11|513.35|511.25|513.2|511.1|8
1732521220000|2024-11-25 07:53:40|513.2|511.1|513.2|511.1|513.22|511.12|513.2|511.1|3
1732521230000|2024-11-25 07:53:50|513.12|511.02|513.26|511.16|513.26|511.16|513.12|511.02|2
1732521240000|2024-11-25 07:54:00|513.08|510.98|513.72|511.62|513.72|511.62|513.08|510.98|18
1732521250000|2024-11-25 07:54:10|513.73|511.63|513.81|511.71|513.81|511.71|513.73|511.63|12
1732521260000|2024-11-25 07:54:20|513.82|511.72|513.89|511.79|513.89|511.79|513.82|511.72|2
1732521270000|2024-11-25 07:54:30|513.9|511.8|514.08|511.98|514.09|511.99|513.9|511.8|12
1732521280000|2024-11-25 07:54:40|514.22|512.12|514.12|512.02|514.22|512.12|514.12|512.02|10
1732521290000|2024-11-25 07:54:50|514.11|512.01|514.12|512.02|514.15|512.05|514.11|512.01|6
1732521300000|2024-11-25 07:55:00|514.13|512.03|514.23|512.13|514.25|512.15|514.12|512.02|10
1732521320000|2024-11-25 07:55:20|514.24|512.14|514.23|512.13|514.29|512.19|514.18|512.08|6
1732521330000|2024-11-25 07:55:30|514.24|512.14|514.23|512.13|514.24|512.14|514.23|512.13|2
1732521340000|2024-11-25 07:55:40|514.34|512.24|514.23|512.13|514.34|512.24|514.23|512.13|3
1732521350000|2024-11-25 07:55:50|514.22|512.12|514|511.9|514.22|512.12|513.98|511.88|10
1732521360000|2024-11-25 07:56:00|513.99|511.89|513.68|511.58|514|511.9|513.68|511.58|10
1732521370000|2024-11-25 07:56:10|513.66|511.56|513.52|511.42|513.66|511.56|513.5|511.4|5
1732521380000|2024-11-25 07:56:20|513.53|511.43|513.53|511.43|513.53|511.43|513.53|511.43|1
1732521390000|2024-11-25 07:56:30|513.54|511.44|513.48|511.38|513.56|511.46|513.47|511.37|8
1732521400000|2024-11-25 07:56:40|513.47|511.37|513.25|511.15|513.47|511.37|513.23|511.13|9
1732521410000|2024-11-25 07:56:50|513.24|511.14|513.24|511.14|513.24|511.14|513.23|511.13|3
1732521420000|2024-11-25 07:57:00|513.27|511.17|513.24|511.14|513.27|511.17|513.24|511.14|2
1732521430000|2024-11-25 07:57:10|513.23|511.13|513.23|511.13|513.24|511.14|513.23|511.13|3
1732521440000|2024-11-25 07:57:20|513.16|511.06|513.16|511.06|513.16|511.06|513.16|511.06|1
1732521450000|2024-11-25 07:57:30|513.07|510.97|513.1|511|513.23|511.13|513.06|510.96|6
1732521460000|2024-11-25 07:57:40|513.24|511.14|512.8|510.7|513.26|511.16|512.79|510.69|16
1732521470000|2024-11-25 07:57:50|512.79|510.69|512.79|510.69|512.8|510.7|512.79|510.69|3
1732521480000|2024-11-25 07:58:00|512.76|510.66|512.76|510.66|512.76|510.66|512.75|510.65|3
1732521490000|2024-11-25 07:58:10|512.75|510.65|512.67|510.57|512.75|510.65|512.66|510.56|7
1732521500000|2024-11-25 07:58:20|512.69|510.59|512.52|510.42|512.69|510.59|512.52|510.42|8
1732521510000|2024-11-25 07:58:30|512.43|510.33|512.43|510.33|512.43|510.33|512.43|510.33|1
1732521520000|2024-11-25 07:58:40|512.44|510.34|512.43|510.33|512.44|510.34|512.42|510.32|5
1732521530000|2024-11-25 07:58:50|512.5|510.4|512.51|510.41|512.51|510.41|512.5|510.4|2
1732521540000|2024-11-25 07:59:00|512.52|510.42|512.57|510.47|512.57|510.47|512.5|510.4|11
1732521550000|2024-11-25 07:59:10|512.58|510.48|512.58|510.48|512.59|510.49|512.58|510.48|3
1732521560000|2024-11-25 07:59:20|512.62|510.52|512.67|510.57|512.67|510.57|512.62|510.52|6
1732521570000|2024-11-25 07:59:30|512.68|510.58|512.71|510.61|512.71|510.61|512.68|510.58|4
1732521580000|2024-11-25 07:59:40|512.72|510.62|512.71|510.61|512.73|510.63|512.71|510.61|4
1732521590000|2024-11-25 07:59:50|512.7|510.6|512.65|510.55|512.71|510.61|512.59|510.49|10
1732521600000|2024-11-25 08:00:00|512.55|510.45|512.59|510.49|512.7|510.6|512.55|510.45|5
1732521610000|2024-11-25 08:00:10|512.58|510.48|512.26|510.16|512.61|510.51|512.15|510.05|10
1732521620000|2024-11-25 08:00:20|512.23|510.13|512.23|510.13|512.23|510.13|512.22|510.12|3
1732521630000|2024-11-25 08:00:30|512.22|510.12|512|509.9|512.22|510.12|511.95|509.85|12
1732521640000|2024-11-25 08:00:40|512.01|509.91|512.02|509.92|512.03|509.93|512|509.9|5
1732521650000|2024-11-25 08:00:50|512.03|509.93|512.02|509.92|512.03|509.93|512.02|509.92|2
1732521660000|2024-11-25 08:01:00|512.08|509.98|512.37|510.27|512.39|510.29|512.08|509.98|10
1732521670000|2024-11-25 08:01:10|512.34|510.24|512.3|510.2|512.34|510.24|512.27|510.17|8
1732521680000|2024-11-25 08:01:20|512.29|510.19|512.01|509.91|512.29|510.19|512.01|509.91|9
1732521690000|2024-11-25 08:01:30|511.96|509.86|511.92|509.82|511.96|509.86|511.92|509.82|5
1732521700000|2024-11-25 08:01:40|511.91|509.81|511.81|509.71|511.91|509.81|511.75|509.65|6
1732521710000|2024-11-25 08:01:50|511.82|509.72|511.86|509.76|511.86|509.76|511.81|509.71|7
1732521720000|2024-11-25 08:02:00|512.05|509.95|512.02|509.92|512.12|510.02|512.02|509.92|14
1732521730000|2024-11-25 08:02:10|512.01|509.91|511.5|509.4|512.01|509.91|511.32|509.22|12
1732521740000|2024-11-25 08:02:20|511.51|509.41|511.74|509.64|511.74|509.64|511.5|509.4|15
1732521750000|2024-11-25 08:02:30|511.75|509.65|511.69|509.59|511.77|509.67|511.65|509.55|9
1732521760000|2024-11-25 08:02:40|511.7|509.6|512.3|510.2|512.3|510.2|511.69|509.59|24
1732521770000|2024-11-25 08:02:50|512.31|510.21|512.31|510.21|512.33|510.23|512.27|510.17|18
1732521780000|2024-11-25 08:03:00|512.32|510.22|512.41|510.31|512.41|510.31|512.31|510.21|8
1732521790000|2024-11-25 08:03:10|512.5|510.4|512.72|510.62|512.72|510.62|512.5|510.4|15
1732521800000|2024-11-25 08:03:20|512.73|510.63|512.64|510.54|512.73|510.63|512.64|510.54|5
1732521830000|2024-11-25 08:03:50|512.79|510.69|512.8|510.7|512.81|510.71|512.79|510.69|6
1732521840000|2024-11-25 08:04:00|512.99|510.89|512.99|510.89|513|510.9|512.94|510.84|10
1732521850000|2024-11-25 08:04:10|513|510.9|513.08|510.98|513.1|511|512.95|510.85|22
1732521860000|2024-11-25 08:04:20|513.09|510.99|513.48|511.38|513.68|511.58|513.09|510.99|20
1732521870000|2024-11-25 08:04:30|513.49|511.39|513.55|511.45|513.55|511.45|513.49|511.39|7
1732521880000|2024-11-25 08:04:40|513.56|511.46|513.95|511.85|513.95|511.85|513.56|511.46|19
1732521890000|2024-11-25 08:04:50|514.04|511.94|514.19|512.09|514.19|512.09|514.04|511.94|13
1732521900000|2024-11-25 08:05:00|514.21|512.11|513.92|511.82|514.21|512.11|513.81|511.71|18
1732521910000|2024-11-25 08:05:10|513.93|511.83|514.07|511.97|514.07|511.97|513.77|511.67|18
1732521920000|2024-11-25 08:05:20|514.08|511.98|514.33|512.23|514.33|512.23|514.08|511.98|24
1732521930000|2024-11-25 08:05:30|514.32|512.22|514.14|512.04|514.32|512.22|514.13|512.03|9
1732521940000|2024-11-25 08:05:40|514.12|512.02|514|511.9|514.12|512.02|514|511.9|4
1732521950000|2024-11-25 08:05:50|513.99|511.89|513.6|511.5|513.99|511.89|513.6|511.5|8
1732521960000|2024-11-25 08:06:00|513.59|511.49|513.06|510.96|513.61|511.51|513.06|510.96|15
1732521970000|2024-11-25 08:06:10|513.07|510.97|513.35|511.25|513.36|511.26|513.07|510.97|14
1732521980000|2024-11-25 08:06:20|513.36|511.26|513.58|511.48|513.58|511.48|513.36|511.26|13
1732521990000|2024-11-25 08:06:30|513.65|511.55|513.67|511.57|513.87|511.77|513.49|511.39|27
1732522000000|2024-11-25 08:06:40|513.68|511.58|513.82|511.72|513.82|511.72|513.68|511.58|15
1732522010000|2024-11-25 08:06:50|513.89|511.79|513.97|511.87|513.97|511.87|513.83|511.73|4
1732522020000|2024-11-25 08:07:00|513.98|511.88|514.56|512.46|514.56|512.46|513.98|511.88|18
1732522030000|2024-11-25 08:07:10|514.57|512.47|514.71|512.61|514.72|512.62|514.57|512.47|19
1732522050000|2024-11-25 08:07:30|514.7|512.6|514.79|512.69|514.8|512.7|514.51|512.41|11
1732522060000|2024-11-25 08:07:40|514.8|512.7|515.09|512.99|515.1|513|514.8|512.7|18
1732522070000|2024-11-25 08:07:50|515.1|513|514.94|512.84|515.1|513|514.71|512.61|24
1732522080000|2024-11-25 08:08:00|514.95|512.85|515.23|513.13|515.23|513.13|514.95|512.85|25
1732522090000|2024-11-25 08:08:10|515.22|513.12|515.13|513.03|515.23|513.13|515.13|513.03|4
1732522100000|2024-11-25 08:08:20|514.99|512.89|515.02|512.92|515.02|512.92|514.99|512.89|4
1732522110000|2024-11-25 08:08:30|515.06|512.96|515.23|513.13|515.25|513.15|515.03|512.93|13
1732522120000|2024-11-25 08:08:40|515.24|513.14|515.49|513.39|515.49|513.39|515.24|513.14|11
1732522130000|2024-11-25 08:08:50|515.5|513.4|515.53|513.43|515.57|513.47|515.49|513.39|10
1732522140000|2024-11-25 08:09:00|515.43|513.33|515.23|513.13|515.44|513.34|515.23|513.13|7
1732522150000|2024-11-25 08:09:10|515.22|513.12|515.21|513.11|515.22|513.12|515.21|513.11|2
1732522160000|2024-11-25 08:09:20|515.22|513.12|515.24|513.14|515.27|513.17|515.22|513.12|8
1732522170000|2024-11-25 08:09:30|515.25|513.15|515.48|513.38|515.48|513.38|515.25|513.15|12
1732522180000|2024-11-25 08:09:40|515.47|513.37|515.48|513.38|515.48|513.38|515.39|513.29|12
1732522190000|2024-11-25 08:09:50|515.49|513.39|515.54|513.44|515.55|513.45|515.47|513.37|7
1732522200000|2024-11-25 08:10:00|515.36|513.26|515.35|513.25|515.51|513.41|515.32|513.22|8
1732522210000|2024-11-25 08:10:10|515.34|513.24|515.44|513.34|515.44|513.34|515.34|513.24|9
1732522220000|2024-11-25 08:10:20|515.45|513.35|515.48|513.38|515.48|513.38|515.45|513.35|4
1732522230000|2024-11-25 08:10:30|515.42|513.32|515.52|513.42|515.52|513.42|515.42|513.32|6
1732522240000|2024-11-25 08:10:40|515.53|513.43|515.22|513.12|515.53|513.43|515.22|513.12|7
1732522250000|2024-11-25 08:10:50|515.21|513.11|515.41|513.31|515.48|513.38|515.2|513.1|6
1732522260000|2024-11-25 08:11:00|515.42|513.32|515.67|513.57|515.67|513.57|515.42|513.32|25
1732522270000|2024-11-25 08:11:10|515.68|513.58|515.57|513.47|515.7|513.6|515.54|513.44|9
1732522280000|2024-11-25 08:11:20|515.58|513.48|515.57|513.47|515.58|513.48|515.57|513.47|2
1732522290000|2024-11-25 08:11:30|515.67|513.57|515.77|513.67|515.77|513.67|515.67|513.57|11
1732522300000|2024-11-25 08:11:40|515.78|513.68|515.68|513.58|515.79|513.69|515.68|513.58|5
1732522310000|2024-11-25 08:11:50|515.67|513.57|515.47|513.37|515.67|513.57|515.47|513.37|7
1732522320000|2024-11-25 08:12:00|515.46|513.36|515.22|513.12|515.46|513.36|515.22|513.12|7
1732522330000|2024-11-25 08:12:10|515.21|513.11|515.01|512.91|515.21|513.11|515|512.9|3
1732522340000|2024-11-25 08:12:20|514.98|512.88|514.82|512.72|514.98|512.88|514.78|512.68|7
1732522360000|2024-11-25 08:12:40|514.83|512.73|514.87|512.77|514.92|512.82|514.83|512.73|7
1732522370000|2024-11-25 08:12:50|514.86|512.76|514.79|512.69|514.87|512.77|514.79|512.69|4
1732522380000|2024-11-25 08:13:00|514.9|512.8|514.71|512.61|514.91|512.81|514.67|512.57|7
1732522390000|2024-11-25 08:13:10|514.72|512.62|514.92|512.82|514.97|512.87|514.72|512.62|22
1732522400000|2024-11-25 08:13:20|514.98|512.88|515.06|512.96|515.09|512.99|514.98|512.88|8
1732522410000|2024-11-25 08:13:30|514.99|512.89|514.99|512.89|515.11|513.01|514.99|512.89|10
1732522420000|2024-11-25 08:13:40|515|512.9|514.86|512.76|515.02|512.92|514.86|512.76|8
1732522430000|2024-11-25 08:13:50|514.87|512.77|514.57|512.47|514.88|512.78|514.52|512.42|18
1732522440000|2024-11-25 08:14:00|514.58|512.48|514.97|512.87|514.97|512.87|514.58|512.48|28
1732522450000|2024-11-25 08:14:10|514.93|512.83|515.03|512.93|515.03|512.93|514.93|512.83|10
1732522460000|2024-11-25 08:14:20|514.98|512.88|515.09|512.99|515.11|513.01|514.98|512.88|11
1732522470000|2024-11-25 08:14:30|515.21|513.11|515.13|513.03|515.22|513.12|515.11|513.01|11
1732522480000|2024-11-25 08:14:40|515.14|513.04|515.3|513.2|515.32|513.22|515.14|513.04|12
1732522490000|2024-11-25 08:14:50|515.22|513.12|515.16|513.06|515.26|513.16|515.14|513.04|10
1732522500000|2024-11-25 08:15:00|515.17|513.07|514.6|512.5|515.17|513.07|514.43|512.33|24
1732522510000|2024-11-25 08:15:10|514.62|512.52|514.8|512.7|514.81|512.71|514.62|512.52|20
1732522520000|2024-11-25 08:15:20|514.85|512.75|514.93|512.83|514.93|512.83|514.79|512.69|9
1732522530000|2024-11-25 08:15:30|514.95|512.85|514.73|512.63|514.95|512.85|514.73|512.63|12
1732522540000|2024-11-25 08:15:40|514.72|512.62|514.77|512.67|514.78|512.68|514.68|512.58|9
1732522550000|2024-11-25 08:15:50|514.76|512.66|514.66|512.56|514.77|512.67|514.65|512.55|6
1732522560000|2024-11-25 08:16:00|514.62|512.52|514.65|512.55|514.73|512.63|514.62|512.52|5
1732522570000|2024-11-25 08:16:10|514.66|512.56|515.05|512.95|515.05|512.95|514.66|512.56|25
1732522580000|2024-11-25 08:16:20|515.06|512.96|515.39|513.29|515.4|513.3|515.03|512.93|26
1732522590000|2024-11-25 08:16:30|515.3|513.2|515.27|513.17|515.3|513.2|515.26|513.16|7
1732522600000|2024-11-25 08:16:40|515.26|513.16|514.98|512.88|515.26|513.16|514.97|512.87|12
1732522610000|2024-11-25 08:16:50|514.99|512.89|514.99|512.89|515.02|512.92|514.98|512.88|10
1732522620000|2024-11-25 08:17:00|514.9|512.8|514.88|512.78|514.97|512.87|514.88|512.78|6
1732522630000|2024-11-25 08:17:10|514.96|512.86|514.88|512.78|514.96|512.86|514.87|512.77|3
1732522640000|2024-11-25 08:17:20|514.89|512.79|515.01|512.91|515.03|512.93|514.89|512.79|3
1732522650000|2024-11-25 08:17:30|514.99|512.89|515.02|512.92|515.02|512.92|514.99|512.89|6
1732522660000|2024-11-25 08:17:40|515.01|512.91|515.02|512.92|515.02|512.92|515.01|512.91|4
1732522670000|2024-11-25 08:17:50|515|512.9|515.13|513.03|515.13|513.03|514.97|512.87|5
1732522680000|2024-11-25 08:18:00|515.14|513.04|515.13|513.03|515.15|513.05|515.11|513.01|14
1732522690000|2024-11-25 08:18:10|515.17|513.07|515.17|513.07|515.17|513.07|515.17|513.07|1
1732522700000|2024-11-25 08:18:20|515.16|513.06|515.24|513.14|515.24|513.14|515.16|513.06|9
1732522710000|2024-11-25 08:18:30|515.29|513.19|515.3|513.2|515.3|513.2|515.28|513.18|4
1732522720000|2024-11-25 08:18:40|515.31|513.21|515.38|513.28|515.38|513.28|515.31|513.21|8
1732522730000|2024-11-25 08:18:50|515.39|513.29|515.2|513.1|515.39|513.29|515.19|513.09|3
1732522740000|2024-11-25 08:19:00|515.09|512.99|515.1|513|515.15|513.05|515.05|512.95|16
1732522750000|2024-11-25 08:19:10|515.11|513.01|514.44|512.34|515.11|513.01|514.44|512.34|14
1732522760000|2024-11-25 08:19:20|514.43|512.33|514.44|512.34|514.44|512.34|514.42|512.32|4
1732522770000|2024-11-25 08:19:30|514.56|512.46|515.07|512.97|515.13|513.03|514.55|512.45|20
1732522780000|2024-11-25 08:19:40|515.08|512.98|515.28|513.18|515.34|513.24|515.07|512.97|22
1732522790000|2024-11-25 08:19:50|515.4|513.3|515.45|513.35|515.45|513.35|515.4|513.3|6
1732522800000|2024-11-25 08:20:00|515.47|513.37|515.92|513.82|516.02|513.92|515.47|513.37|22
1732522810000|2024-11-25 08:20:10|515.91|513.81|515.58|513.48|515.91|513.81|515.56|513.46|16
1732522820000|2024-11-25 08:20:20|515.55|513.45|515.68|513.58|515.68|513.58|515.43|513.33|15
1732522830000|2024-11-25 08:20:30|515.67|513.57|516.13|514.03|516.13|514.03|515.67|513.57|20
1732522840000|2024-11-25 08:20:40|516.14|514.04|515.87|513.77|516.18|514.08|515.87|513.77|14
1732522850000|2024-11-25 08:20:50|515.75|513.65|515.73|513.63|515.75|513.65|515.73|513.63|5
1732522860000|2024-11-25 08:21:00|515.5|513.4|515.4|513.3|515.59|513.49|515.39|513.29|15
1732522870000|2024-11-25 08:21:10|515.39|513.29|515.07|512.97|515.4|513.3|515.07|512.97|9
1732522880000|2024-11-25 08:21:20|515.06|512.96|514.86|512.76|515.06|512.96|514.85|512.75|4
1732522890000|2024-11-25 08:21:30|514.88|512.78|515.21|513.11|515.21|513.11|514.88|512.78|17
1732522900000|2024-11-25 08:21:40|515.2|513.1|515.17|513.07|515.22|513.12|515.17|513.07|11
1732522910000|2024-11-25 08:21:50|515.1|513|514.51|512.41|515.1|513|514.36|512.26|16
1732522920000|2024-11-25 08:22:00|514.52|512.42|514.88|512.78|514.88|512.78|514.52|512.42|23
1732522930000|2024-11-25 08:22:10|514.89|512.79|515.15|513.05|515.16|513.06|514.89|512.79|22
1732522940000|2024-11-25 08:22:20|515.16|513.06|515.41|513.31|515.41|513.31|515.09|512.99|20
1732522950000|2024-11-25 08:22:30|515.42|513.32|515.04|512.94|515.42|513.32|515.03|512.93|9
1732522960000|2024-11-25 08:22:40|515.05|512.95|515.43|513.33|515.46|513.36|515.05|512.95|15
1732522970000|2024-11-25 08:22:50|515.42|513.32|515.19|513.09|515.42|513.32|515.19|513.09|6
1732522980000|2024-11-25 08:23:00|515.18|513.08|515.19|513.09|515.19|513.09|515.18|513.08|2
1732522990000|2024-11-25 08:23:10|515.18|513.08|514.98|512.88|515.18|513.08|514.96|512.86|12
1732523000000|2024-11-25 08:23:20|514.99|512.89|515|512.9|515.01|512.91|514.97|512.87|9
1732523010000|2024-11-25 08:23:30|514.99|512.89|514.83|512.73|514.99|512.89|514.79|512.69|9
1732523020000|2024-11-25 08:23:40|514.84|512.74|514.85|512.75|514.85|512.75|514.83|512.73|6
1732523030000|2024-11-25 08:23:50|514.79|512.69|514.79|512.69|514.79|512.69|514.77|512.67|3
1732523040000|2024-11-25 08:24:00|514.77|512.67|514.83|512.73|514.84|512.74|514.73|512.63|9
1732523050000|2024-11-25 08:24:10|514.84|512.74|514.86|512.76|514.86|512.76|514.76|512.66|10
1732523060000|2024-11-25 08:24:20|514.87|512.77|514.86|512.76|514.88|512.78|514.86|512.76|3
1732523070000|2024-11-25 08:24:30|514.87|512.77|515.11|513.01|515.17|513.07|514.87|512.77|14
1732523080000|2024-11-25 08:24:40|515.12|513.02|515.12|513.02|515.14|513.04|515.11|513.01|7
1732523100000|2024-11-25 08:25:00|515.03|512.93|514.89|512.79|515.09|512.99|514.88|512.78|10
1732523110000|2024-11-25 08:25:10|514.99|512.89|514.99|512.89|515.03|512.93|514.95|512.85|14
1732523120000|2024-11-25 08:25:20|514.98|512.88|514.98|512.88|514.99|512.89|514.98|512.88|3
1732523130000|2024-11-25 08:25:30|514.97|512.87|514.98|512.88|514.98|512.88|514.96|512.86|4
1732523140000|2024-11-25 08:25:40|514.99|512.89|515.05|512.95|515.05|512.95|514.98|512.88|7
1732523150000|2024-11-25 08:25:50|515.04|512.94|515.04|512.94|515.18|513.08|515.04|512.94|11
1732523160000|2024-11-25 08:26:00|514.99|512.89|514.27|512.17|514.99|512.89|514.25|512.15|12
1732523170000|2024-11-25 08:26:10|514.29|512.19|514.34|512.24|514.37|512.27|514.29|512.19|14
1732523180000|2024-11-25 08:26:20|514.35|512.25|514.31|512.21|514.35|512.25|514.17|512.07|15
1732523190000|2024-11-25 08:26:30|514.32|512.22|514.58|512.48|514.58|512.48|514.32|512.22|15
1732523200000|2024-11-25 08:26:40|514.57|512.47|514.84|512.74|514.84|512.74|514.57|512.47|11
1732523210000|2024-11-25 08:26:50|514.85|512.75|515.04|512.94|515.08|512.98|514.85|512.75|23
1732523220000|2024-11-25 08:27:00|515.05|512.95|515.05|512.95|515.08|512.98|515.03|512.93|10
1732523230000|2024-11-25 08:27:10|515|512.9|514.82|512.72|515.03|512.93|514.78|512.68|9
1732523240000|2024-11-25 08:27:20|514.77|512.67|514.78|512.68|514.78|512.68|514.75|512.65|9
1732523250000|2024-11-25 08:27:30|514.79|512.69|514.8|512.7|514.8|512.7|514.79|512.69|4
1732523260000|2024-11-25 08:27:40|514.81|512.71|514.84|512.74|514.84|512.74|514.81|512.71|4
1732523270000|2024-11-25 08:27:50|514.85|512.75|514.78|512.68|514.85|512.75|514.78|512.68|4
1732523280000|2024-11-25 08:28:00|514.77|512.67|514.65|512.55|514.77|512.67|514.65|512.55|6
1732523290000|2024-11-25 08:28:10|514.53|512.43|514.48|512.38|514.53|512.43|514.42|512.32|8
1732523300000|2024-11-25 08:28:20|514.5|512.4|514.49|512.39|514.5|512.4|514.48|512.38|5
1732523310000|2024-11-25 08:28:30|514.57|512.47|514.43|512.33|514.58|512.48|514.43|512.33|9
1732523320000|2024-11-25 08:28:40|514.44|512.34|514.53|512.43|514.53|512.43|514.44|512.34|8
1732523330000|2024-11-25 08:28:50|514.54|512.44|514.77|512.67|514.77|512.67|514.52|512.42|18
1732523340000|2024-11-25 08:29:00|514.78|512.68|514.71|512.61|514.79|512.69|514.69|512.59|5
1732523350000|2024-11-25 08:29:10|514.8|512.7|514.86|512.76|514.86|512.76|514.79|512.69|8
1732523360000|2024-11-25 08:29:20|514.87|512.77|515.13|513.03|515.14|513.04|514.87|512.77|11
1732523370000|2024-11-25 08:29:30|515.14|513.04|515.16|513.06|515.16|513.06|515.14|513.04|3
1732523380000|2024-11-25 08:29:40|515.06|512.96|515.09|512.99|515.09|512.99|515.06|512.96|6
1732523390000|2024-11-25 08:29:50|515.1|513|515.11|513.01|515.11|513.01|515.1|513|2
1732523400000|2024-11-25 08:30:00|515.09|512.99|515.13|513.03|515.14|513.04|515.05|512.95|9
1732523410000|2024-11-25 08:30:10|515.14|513.04|515.18|513.08|515.18|513.08|515.11|513.01|7
1732523420000|2024-11-25 08:30:20|515.19|513.09|515.08|512.98|515.19|513.09|515.04|512.94|11
1732523430000|2024-11-25 08:30:30|515.09|512.99|515.5|513.4|515.51|513.41|515.09|512.99|19
1732523440000|2024-11-25 08:30:40|515.49|513.39|515.33|513.23|515.49|513.39|515.3|513.2|10
1732523450000|2024-11-25 08:30:50|515.32|513.22|515.53|513.43|515.53|513.43|515.32|513.22|11
1732523460000|2024-11-25 08:31:00|515.52|513.42|515.4|513.3|515.52|513.42|515.32|513.22|15
1732523470000|2024-11-25 08:31:10|515.39|513.29|515.4|513.3|515.41|513.31|515.39|513.29|6
1732523480000|2024-11-25 08:31:20|515.39|513.29|515.22|513.12|515.39|513.29|515.22|513.12|4
1732523490000|2024-11-25 08:31:30|515.23|513.13|515.49|513.39|515.49|513.39|515.23|513.13|10
1732523500000|2024-11-25 08:31:40|515.46|513.36|515.67|513.57|515.68|513.58|515.46|513.36|7
1732523510000|2024-11-25 08:31:50|515.68|513.58|516.04|513.94|516.04|513.94|515.67|513.57|21
1732523520000|2024-11-25 08:32:00|516.08|513.98|516.21|514.11|516.22|514.12|516.07|513.97|12
1732523530000|2024-11-25 08:32:10|516.14|514.04|516.09|513.99|516.14|514.04|516.07|513.97|7
1732523540000|2024-11-25 08:32:20|515.9|513.8|516.04|513.94|516.12|514.02|515.9|513.8|17
1732523550000|2024-11-25 08:32:30|516|513.9|515.96|513.86|516|513.9|515.94|513.84|7
1732523560000|2024-11-25 08:32:40|515.97|513.87|516.11|514.01|516.17|514.07|515.97|513.87|13
1732523570000|2024-11-25 08:32:50|516.12|514.02|515.97|513.87|516.12|514.02|515.97|513.87|7
1732523580000|2024-11-25 08:33:00|515.96|513.86|515.61|513.51|515.96|513.86|515.61|513.51|16
1732523590000|2024-11-25 08:33:10|515.62|513.52|515.57|513.47|515.62|513.52|515.57|513.47|6
1732523600000|2024-11-25 08:33:20|515.56|513.46|515.07|512.97|515.56|513.46|515.07|512.97|13
1732523610000|2024-11-25 08:33:30|515.06|512.96|514.72|512.62|515.06|512.96|514.72|512.62|17
1732523620000|2024-11-25 08:33:40|514.71|512.61|514.72|512.62|514.72|512.62|514.71|512.61|2
1732523630000|2024-11-25 08:33:50|514.71|512.61|513.83|511.73|514.71|512.61|513.83|511.73|26
1732523640000|2024-11-25 08:34:00|513.82|511.72|513.61|511.51|513.82|511.72|513.49|511.39|20
1732523650000|2024-11-25 08:34:10|513.62|511.52|513.74|511.64|513.74|511.64|513.62|511.52|17
1732523660000|2024-11-25 08:34:20|513.73|511.63|513.74|511.64|513.97|511.87|513.61|511.51|18
1732523670000|2024-11-25 08:34:30|513.73|511.63|513.83|511.73|513.83|511.73|513.7|511.6|16
1732523680000|2024-11-25 08:34:40|513.78|511.68|513.81|511.71|513.83|511.73|513.76|511.66|11
1732523690000|2024-11-25 08:34:50|513.83|511.73|514|511.9|514.07|511.97|513.83|511.73|15
1732523700000|2024-11-25 08:35:00|514.01|511.91|513.94|511.84|514.1|512|513.94|511.84|12
1732523710000|2024-11-25 08:35:10|513.93|511.83|513.75|511.65|513.94|511.84|513.73|511.63|11
1732523720000|2024-11-25 08:35:20|513.74|511.64|513.69|511.59|513.74|511.64|513.56|511.46|20
1732523730000|2024-11-25 08:35:30|513.76|511.66|513.74|511.64|513.76|511.66|513.66|511.56|18
1732523740000|2024-11-25 08:35:40|513.75|511.65|513.88|511.78|513.92|511.82|513.75|511.65|12
1732523750000|2024-11-25 08:35:50|514.01|511.91|514.03|511.93|514.03|511.93|513.96|511.86|12
1732523760000|2024-11-25 08:36:00|513.86|511.76|513.6|511.5|513.88|511.78|513.55|511.45|11
1732523770000|2024-11-25 08:36:10|513.61|511.51|513.66|511.56|513.8|511.7|513.61|511.51|27
1732523780000|2024-11-25 08:36:20|513.67|511.57|513.74|511.64|513.77|511.67|513.66|511.56|16
1732523790000|2024-11-25 08:36:30|513.72|511.62|513.62|511.52|513.72|511.62|513.51|511.41|21
1732523800000|2024-11-25 08:36:40|513.6|511.5|513.52|511.42|513.62|511.52|513.38|511.28|18
1732523810000|2024-11-25 08:36:50|513.53|511.43|513.53|511.43|513.57|511.47|513.53|511.43|6
1732523820000|2024-11-25 08:37:00|513.71|511.61|513.7|511.6|513.71|511.61|513.54|511.44|4
1732523830000|2024-11-25 08:37:10|513.71|511.61|513.66|511.56|513.73|511.63|513.66|511.56|8
1732523840000|2024-11-25 08:37:20|513.65|511.55|513.92|511.82|513.92|511.82|513.65|511.55|12
1732523850000|2024-11-25 08:37:30|513.93|511.83|514.19|512.09|514.19|512.09|513.93|511.83|16
1732523860000|2024-11-25 08:37:40|514.2|512.1|514.19|512.09|514.23|512.13|514.15|512.05|8
1732523870000|2024-11-25 08:37:50|514.2|512.1|514.78|512.68|514.8|512.7|514.2|512.1|23
1732523880000|2024-11-25 08:38:00|514.77|512.67|514.67|512.57|514.77|512.67|514.67|512.57|6
1732523890000|2024-11-25 08:38:10|514.56|512.46|514.54|512.44|514.56|512.46|514.52|512.42|7
1732523900000|2024-11-25 08:38:20|514.56|512.46|514.35|512.25|514.57|512.47|514.35|512.25|14
1732523910000|2024-11-25 08:38:30|514.18|512.08|513.9|511.8|514.22|512.12|513.9|511.8|23
1732523920000|2024-11-25 08:38:40|513.89|511.79|513.81|511.71|513.89|511.79|513.81|511.71|7
1732523930000|2024-11-25 08:38:50|513.8|511.7|513.53|511.43|513.8|511.7|513.53|511.43|8
1732523940000|2024-11-25 08:39:00|513.52|511.42|513.52|511.42|513.52|511.42|513.52|511.42|1
1732523950000|2024-11-25 08:39:10|513.51|511.41|513.42|511.32|513.52|511.42|513.42|511.32|4
1732523960000|2024-11-25 08:39:20|513.41|511.31|513.38|511.28|513.43|511.33|513.38|511.28|6
1732523970000|2024-11-25 08:39:30|513.37|511.27|513.4|511.3|513.4|511.3|513.37|511.27|4
1732523980000|2024-11-25 08:39:40|513.34|511.24|513.66|511.56|513.66|511.56|513.34|511.24|10
1732523990000|2024-11-25 08:39:50|513.67|511.57|513.65|511.55|513.67|511.57|513.65|511.55|3
1732524000000|2024-11-25 08:40:00|513.72|511.62|513.6|511.5|513.72|511.62|513.6|511.5|2
1732524010000|2024-11-25 08:40:10|513.61|511.51|513.6|511.5|513.62|511.52|513.59|511.49|4
1732524020000|2024-11-25 08:40:20|513.77|511.67|513.85|511.75|513.85|511.75|513.77|511.67|8
1732524030000|2024-11-25 08:40:30|513.83|511.73|513.77|511.67|513.85|511.75|513.77|511.67|5
1732524040000|2024-11-25 08:40:40|513.78|511.68|513.59|511.49|513.78|511.68|513.58|511.48|4
1732524050000|2024-11-25 08:40:50|513.62|511.52|513.63|511.53|513.75|511.65|513.59|511.49|10
1732524060000|2024-11-25 08:41:00|513.65|511.55|513.78|511.68|513.78|511.68|513.64|511.54|4
1732524070000|2024-11-25 08:41:10|513.66|511.56|513.65|511.55|513.66|511.56|513.64|511.54|4
1732524080000|2024-11-25 08:41:20|513.61|511.51|513.7|511.6|513.73|511.63|513.6|511.5|16
1732524090000|2024-11-25 08:41:30|513.77|511.67|513.93|511.83|513.93|511.83|513.77|511.67|3
1732524100000|2024-11-25 08:41:40|513.94|511.84|513.94|511.84|513.94|511.84|513.94|511.84|1
1732524110000|2024-11-25 08:41:50|514.02|511.92|514.12|512.02|514.12|512.02|513.98|511.88|11
1732524120000|2024-11-25 08:42:00|514.17|512.07|514.16|512.06|514.2|512.1|514.15|512.05|7
1732524130000|2024-11-25 08:42:10|514.15|512.05|514.04|511.94|514.15|512.05|513.98|511.88|12
1732524140000|2024-11-25 08:42:20|514.05|511.95|514.13|512.03|514.13|512.03|514.05|511.95|4
1732524150000|2024-11-25 08:42:30|514.14|512.04|513.95|511.85|514.14|512.04|513.94|511.84|7
1732524160000|2024-11-25 08:42:40|513.96|511.86|513.88|511.78|513.97|511.87|513.87|511.77|5
1732524170000|2024-11-25 08:42:50|513.89|511.79|513.95|511.85|513.95|511.85|513.89|511.79|7
1732524180000|2024-11-25 08:43:00|514|511.9|513.96|511.86|514|511.9|513.96|511.86|2
1732524190000|2024-11-25 08:43:10|513.95|511.85|513.75|511.65|513.95|511.85|513.75|511.65|15
1732524220000|2024-11-25 08:43:40|513.76|511.66|514.8|512.7|514.81|512.71|513.76|511.66|19
1732524230000|2024-11-25 08:43:50|514.79|512.69|514.66|512.56|514.8|512.7|514.66|512.56|9
1732524240000|2024-11-25 08:44:00|514.64|512.54|514.35|512.25|514.64|512.54|514.2|512.1|19
1732524250000|2024-11-25 08:44:10|514.36|512.26|514.34|512.24|514.37|512.27|514.33|512.23|5
1732524260000|2024-11-25 08:44:20|514.33|512.23|514.33|512.23|514.33|512.23|514.33|512.23|1
1732524270000|2024-11-25 08:44:30|514.32|512.22|514.3|512.2|514.32|512.22|514.3|512.2|3
1732524280000|2024-11-25 08:44:40|514.34|512.24|514.18|512.08|514.34|512.24|514.13|512.03|9
1732524290000|2024-11-25 08:44:50|514.17|512.07|514.15|512.05|514.17|512.07|514.15|512.05|5
1732524300000|2024-11-25 08:45:00|514.16|512.06|514.17|512.07|514.21|512.11|514.13|512.03|8
1732524310000|2024-11-25 08:45:10|514.16|512.06|514.05|511.95|514.18|512.08|513.99|511.89|13
1732524320000|2024-11-25 08:45:20|514.15|512.05|514.27|512.17|514.27|512.17|514.15|512.05|6
1732524330000|2024-11-25 08:45:30|514.28|512.18|514.25|512.15|514.35|512.25|514.25|512.15|9
1732524340000|2024-11-25 08:45:40|514.24|512.14|514.28|512.18|514.28|512.18|514.24|512.14|5
1732524350000|2024-11-25 08:45:50|514.65|512.55|514.52|512.42|514.65|512.55|514.52|512.42|9
1732524360000|2024-11-25 08:46:00|514.51|512.41|514.39|512.29|514.51|512.41|514.39|512.29|6
1732524370000|2024-11-25 08:46:10|514.42|512.32|514.34|512.24|514.42|512.32|514.34|512.24|6
1732524380000|2024-11-25 08:46:20|514.33|512.23|514.37|512.27|514.38|512.28|514.32|512.22|10
1732524390000|2024-11-25 08:46:30|514.41|512.31|514.37|512.27|514.41|512.31|514.37|512.27|2
1732524400000|2024-11-25 08:46:40|514.36|512.26|514.57|512.47|514.57|512.47|514.32|512.22|8
1732524410000|2024-11-25 08:46:50|514.56|512.46|514.46|512.36|514.57|512.47|514.35|512.25|6
1732524420000|2024-11-25 08:47:00|514.34|512.24|514.23|512.13|514.34|512.24|514.23|512.13|13
1732524430000|2024-11-25 08:47:10|514.24|512.14|514.33|512.23|514.33|512.23|514.24|512.14|15
1732524440000|2024-11-25 08:47:20|514.24|512.14|514.2|512.1|514.27|512.17|514.16|512.06|8
1732524450000|2024-11-25 08:47:30|514.21|512.11|514.25|512.15|514.27|512.17|514.21|512.11|11
1732524460000|2024-11-25 08:47:40|514.21|512.11|514.19|512.09|514.22|512.12|514.19|512.09|5
1732524470000|2024-11-25 08:47:50|514.27|512.17|514.38|512.28|514.38|512.28|514.27|512.17|7
1732524480000|2024-11-25 08:48:00|514.32|512.22|514.35|512.25|514.35|512.25|514.32|512.22|3
1732524490000|2024-11-25 08:48:10|514.28|512.18|514.28|512.18|514.3|512.2|514.28|512.18|5
1732524500000|2024-11-25 08:48:20|514.27|512.17|514.28|512.18|514.28|512.18|514.25|512.15|6
1732524510000|2024-11-25 08:48:30|514.3|512.2|514.53|512.43|514.53|512.43|514.3|512.2|13
1732524520000|2024-11-25 08:48:40|514.54|512.44|514.7|512.6|514.92|512.82|514.54|512.44|10
1732524530000|2024-11-25 08:48:50|514.75|512.65|514.98|512.88|514.99|512.89|514.75|512.65|9
1732524540000|2024-11-25 08:49:00|514.99|512.89|515.35|513.25|515.35|513.25|514.99|512.89|17
1732524550000|2024-11-25 08:49:10|515.34|513.24|514.94|512.84|515.34|513.24|514.84|512.74|21
1732524560000|2024-11-25 08:49:20|514.93|512.83|514.78|512.68|514.93|512.83|514.69|512.59|13
1732524570000|2024-11-25 08:49:30|514.8|512.7|514.7|512.6|514.82|512.72|514.64|512.54|11
1732524580000|2024-11-25 08:49:40|514.69|512.59|514.45|512.35|514.69|512.59|514.33|512.23|12
1732524590000|2024-11-25 08:49:50|514.46|512.36|514.63|512.53|514.64|512.54|514.46|512.36|20
1732524600000|2024-11-25 08:50:00|514.66|512.56|514.75|512.65|514.75|512.65|514.65|512.55|11
1732524610000|2024-11-25 08:50:10|514.76|512.66|514.7|512.6|514.78|512.68|514.69|512.59|10
1732524620000|2024-11-25 08:50:20|514.71|512.61|514.35|512.25|514.71|512.61|514.3|512.2|19
1732524630000|2024-11-25 08:50:30|514.36|512.26|514.76|512.66|514.77|512.67|514.36|512.26|16
1732524640000|2024-11-25 08:50:40|514.75|512.65|514.48|512.38|514.75|512.65|514.48|512.38|13
1732524650000|2024-11-25 08:50:50|514.47|512.37|514.48|512.38|514.51|512.41|514.47|512.37|9
1732524660000|2024-11-25 08:51:00|514.47|512.37|514.53|512.43|514.53|512.43|514.45|512.35|5
1732524670000|2024-11-25 08:51:10|514.54|512.44|514.79|512.69|514.79|512.69|514.54|512.44|12
1732524680000|2024-11-25 08:51:20|514.75|512.65|514.76|512.66|514.87|512.77|514.75|512.65|12
1732524690000|2024-11-25 08:51:30|514.89|512.79|514.87|512.77|514.9|512.8|514.77|512.67|8
1732524700000|2024-11-25 08:51:40|514.92|512.82|515.22|513.12|515.22|513.12|514.92|512.82|15
1732524710000|2024-11-25 08:51:50|515.21|513.11|515.24|513.14|515.24|513.14|515.16|513.06|12
1732524720000|2024-11-25 08:52:00|515.23|513.13|515.5|513.4|515.5|513.4|515.21|513.11|16
1732524730000|2024-11-25 08:52:10|515.49|513.39|515.79|513.69|515.79|513.69|515.48|513.38|10
1732524740000|2024-11-25 08:52:20|515.8|513.7|515.81|513.71|515.83|513.73|515.8|513.7|5
1732524750000|2024-11-25 08:52:30|515.86|513.76|515.98|513.88|515.98|513.88|515.86|513.76|6
1732524760000|2024-11-25 08:52:40|515.99|513.89|516.02|513.92|516.02|513.92|515.99|513.89|6
1732524770000|2024-11-25 08:52:50|516.03|513.93|515.96|513.86|516.13|514.03|515.8|513.7|17
1732524780000|2024-11-25 08:53:00|515.91|513.81|515.96|513.86|516.02|513.92|515.88|513.78|21
1732524790000|2024-11-25 08:53:10|515.97|513.87|516.07|513.97|516.07|513.97|515.97|513.87|7
1732524800000|2024-11-25 08:53:20|516.06|513.96|516.06|513.96|516.07|513.97|516.06|513.96|3
1732524810000|2024-11-25 08:53:30|516.07|513.97|516.07|513.97|516.07|513.97|516.06|513.96|3
1732524820000|2024-11-25 08:53:40|516.14|514.04|516.07|513.97|516.14|514.04|516.06|513.96|4
1732524830000|2024-11-25 08:53:50|516.08|513.98|516.11|514.01|516.12|514.02|516.08|513.98|6
1732524840000|2024-11-25 08:54:00|516.1|514|516.34|514.24|516.35|514.25|516.1|514|16
1732524850000|2024-11-25 08:54:10|516.4|514.3|516.33|514.23|516.43|514.33|516.3|514.2|12
1732524860000|2024-11-25 08:54:20|516.34|514.24|516.5|514.4|516.51|514.41|516.34|514.24|12
1732524870000|2024-11-25 08:54:30|516.49|514.39|516.5|514.4|516.51|514.41|516.49|514.39|4
1732524880000|2024-11-25 08:54:40|516.49|514.39|516.46|514.36|516.56|514.46|516.4|514.3|8
1732524890000|2024-11-25 08:54:50|516.47|514.37|516.3|514.2|516.54|514.44|516.04|513.94|23
1732524900000|2024-11-25 08:55:00|516.31|514.21|516.33|514.23|516.49|514.39|516.24|514.14|23
1732524910000|2024-11-25 08:55:10|516.35|514.25|515.96|513.86|516.35|514.25|515.96|513.86|14
1732524920000|2024-11-25 08:55:20|515.97|513.87|515.72|513.62|515.97|513.87|515.71|513.61|8
1732524930000|2024-11-25 08:55:30|515.71|513.61|515.71|513.61|515.75|513.65|515.71|513.61|3
1732524940000|2024-11-25 08:55:40|515.56|513.46|515.63|513.53|515.63|513.53|515.56|513.46|7
1732524950000|2024-11-25 08:55:50|515.62|513.52|515.62|513.52|515.62|513.52|515.62|513.52|1
1732524960000|2024-11-25 08:56:00|515.55|513.45|515.56|513.46|515.67|513.57|515.54|513.44|18
1732524970000|2024-11-25 08:56:10|515.57|513.47|515.32|513.22|515.58|513.48|515.27|513.17|14
1732524980000|2024-11-25 08:56:20|515.33|513.23|515.46|513.36|515.46|513.36|515.33|513.23|14
1732524990000|2024-11-25 08:56:30|515.47|513.37|515.41|513.31|515.48|513.38|515.41|513.31|4
1732525000000|2024-11-25 08:56:40|515.4|513.3|515.38|513.28|515.4|513.3|515.38|513.28|3
1732525010000|2024-11-25 08:56:50|515.48|513.38|515.22|513.12|515.48|513.38|515.22|513.12|6
1732525020000|2024-11-25 08:57:00|515.23|513.13|515.28|513.18|515.3|513.2|515.23|513.13|10
1732525030000|2024-11-25 08:57:10|515.49|513.39|515.5|513.4|515.5|513.4|515.49|513.39|2
1732525040000|2024-11-25 08:57:20|515.51|513.41|515.54|513.44|515.54|513.44|515.51|513.41|4
1732525050000|2024-11-25 08:57:30|515.55|513.45|515.43|513.33|515.56|513.46|515.43|513.33|5
1732525060000|2024-11-25 08:57:40|515.42|513.32|515.41|513.31|515.44|513.34|515.41|513.31|5
1732525070000|2024-11-25 08:57:50|515.4|513.3|515.37|513.27|515.4|513.3|515.37|513.27|4
1732525080000|2024-11-25 08:58:00|515.38|513.28|515.44|513.34|515.45|513.35|515.38|513.28|6
1732525090000|2024-11-25 08:58:10|515.43|513.33|515.4|513.3|515.43|513.33|515.4|513.3|4
1732525100000|2024-11-25 08:58:20|515.41|513.31|515.46|513.36|515.47|513.37|515.41|513.31|9
1732525110000|2024-11-25 08:58:30|515.45|513.35|515.37|513.27|515.45|513.35|515.37|513.27|3
1732525120000|2024-11-25 08:58:40|515.22|513.12|515.24|513.14|515.26|513.16|515.22|513.12|8
1732525130000|2024-11-25 08:58:50|515.25|513.15|515.4|513.3|515.4|513.3|515.25|513.15|11
1732525140000|2024-11-25 08:59:00|515.39|513.29|515.55|513.45|515.55|513.45|515.39|513.29|10
1732525150000|2024-11-25 08:59:10|515.54|513.44|515.58|513.48|515.58|513.48|515.46|513.36|8
1732525160000|2024-11-25 08:59:20|515.6|513.5|515.49|513.39|515.61|513.51|515.46|513.36|8
1732525170000|2024-11-25 08:59:30|515.5|513.4|515.43|513.33|515.5|513.4|515.41|513.31|7
1732525190000|2024-11-25 08:59:50|515.39|513.29|515.43|513.33|515.43|513.33|515.39|513.29|8
1732525200000|2024-11-25 09:00:00|515.44|513.34|515.39|513.29|515.44|513.34|515.27|513.17|13
1732525210000|2024-11-25 09:00:10|515.4|513.3|515.37|513.27|515.46|513.36|515.28|513.18|16
1732525220000|2024-11-25 09:00:20|515.38|513.28|515.35|513.25|515.4|513.3|515.29|513.19|13
1732525230000|2024-11-25 09:00:30|515.54|513.44|515.66|513.56|515.66|513.56|515.54|513.44|13
1732525240000|2024-11-25 09:00:40|515.65|513.55|515.43|513.33|515.65|513.55|515.43|513.33|13
1732525250000|2024-11-25 09:00:50|515.42|513.32|515.21|513.11|515.42|513.32|515.21|513.11|9
1732525260000|2024-11-25 09:01:00|515.22|513.12|515.02|512.92|515.22|513.12|515.02|512.92|11
1732525270000|2024-11-25 09:01:10|515.03|512.93|515.22|513.12|515.26|513.16|515.03|512.93|22
1732525280000|2024-11-25 09:01:20|515.23|513.13|515.36|513.26|515.36|513.26|515.23|513.13|11
1732525290000|2024-11-25 09:01:30|515.35|513.25|515.32|513.22|515.37|513.27|515.17|513.07|18
1732525300000|2024-11-25 09:01:40|515.33|513.23|515.44|513.34|515.44|513.34|515.33|513.23|12
1732525310000|2024-11-25 09:01:50|515.48|513.38|515.48|513.38|515.5|513.4|515.43|513.33|5
1732525320000|2024-11-25 09:02:00|515.49|513.39|515.54|513.44|515.54|513.44|515.49|513.39|8
1732525330000|2024-11-25 09:02:10|515.55|513.45|515.55|513.45|515.55|513.45|515.5|513.4|9
1732525340000|2024-11-25 09:02:20|515.52|513.42|515.38|513.28|515.63|513.53|515.37|513.27|14
1732525350000|2024-11-25 09:02:30|515.39|513.29|515.56|513.46|515.63|513.53|515.36|513.26|16
1732525360000|2024-11-25 09:02:40|515.55|513.45|515.55|513.45|515.56|513.46|515.53|513.43|5
1732525370000|2024-11-25 09:02:50|515.54|513.44|515.46|513.36|515.54|513.44|515.46|513.36|6
1732525380000|2024-11-25 09:03:00|515.45|513.35|515.58|513.48|515.66|513.56|515.45|513.35|5
1732525390000|2024-11-25 09:03:10|517.21|515.11|521|518.9|521|518.9|517.21|515.11|32
1732525400000|2024-11-25 09:03:20|521.02|518.92|526.03|523.93|526.03|523.93|520.6|518.5|28
1732525410000|2024-11-25 09:03:30|525.99|523.89|525.91|523.81|526.02|523.92|525.9|523.8|28
1732525420000|2024-11-25 09:03:40|525.92|523.82|525.02|522.92|526.32|524.22|525.02|522.92|34
1732525430000|2024-11-25 09:03:50|525|522.9|524.59|522.49|525|522.9|524.54|522.44|21
1732525440000|2024-11-25 09:04:00|524.58|522.48|526.95|524.85|526.95|524.85|524.23|522.13|21
1732525450000|2024-11-25 09:04:10|526.94|524.84|527.38|525.28|527.38|525.28|526.91|524.81|15
1732525460000|2024-11-25 09:04:20|530.71|528.61|531.87|529.77|531.87|529.77|530.53|528.43|23
1732525470000|2024-11-25 09:04:30|531.9|529.8|531.74|529.64|531.91|529.81|531.74|529.64|18
1732525480000|2024-11-25 09:04:40|531.73|529.63|530.56|528.46|531.73|529.63|530.56|528.46|28
1732525490000|2024-11-25 09:04:50|530.14|528.04|529.23|527.13|530.14|528.04|527.94|525.84|29
1732525500000|2024-11-25 09:05:00|528.81|526.71|524.71|522.61|528.81|526.71|524.71|522.61|24
1732525510000|2024-11-25 09:05:10|524.93|522.83|525|522.9|525.05|522.95|524.93|522.83|14
1732525520000|2024-11-25 09:05:20|525.11|523.01|525.64|523.54|525.64|523.54|525.11|523.01|10
1732525530000|2024-11-25 09:05:30|525.63|523.53|527.23|525.13|527.24|525.14|525.63|523.53|17
1732525540000|2024-11-25 09:05:40|527.25|525.15|527.25|525.15|527.27|525.17|527.21|525.11|14
1732525550000|2024-11-25 09:05:50|527.24|525.14|530.44|528.34|530.45|528.35|527.24|525.14|10
1732525560000|2024-11-25 09:06:00|530.99|528.89|531.53|529.43|531.6|529.5|530.99|528.89|19
1732525570000|2024-11-25 09:06:10|531.52|529.42|530.85|528.75|531.52|529.42|530.66|528.56|25
1732525580000|2024-11-25 09:06:20|530.82|528.72|530.47|528.37|530.82|528.72|530.11|528.01|22
1732525590000|2024-11-25 09:06:30|530.48|528.38|532.3|530.2|532.3|530.2|530.48|528.38|23
1732525600000|2024-11-25 09:06:40|532.31|530.21|532.12|530.02|532.43|530.33|532.08|529.98|16
1732525610000|2024-11-25 09:06:50|532.13|530.03|532.22|530.12|532.24|530.14|531.83|529.73|24
1732525620000|2024-11-25 09:07:00|532.21|530.11|531.79|529.69|532.21|530.11|531.79|529.69|27
1732525630000|2024-11-25 09:07:10|531.81|529.71|531.2|529.1|531.81|529.71|531.2|529.1|21
1732525640000|2024-11-25 09:07:20|531.19|529.09|531.5|529.4|531.74|529.64|531.16|529.06|19
1732525650000|2024-11-25 09:07:30|531.49|529.39|531.48|529.38|531.49|529.39|531.38|529.28|18
1732525660000|2024-11-25 09:07:40|531.47|529.37|531.99|529.89|531.99|529.89|531.33|529.23|24
1732525670000|2024-11-25 09:07:50|532|529.9|532.18|530.08|532.19|530.09|532|529.9|17
1732525680000|2024-11-25 09:08:00|532.19|530.09|532.16|530.06|532.27|530.17|532.16|530.06|18
1732525690000|2024-11-25 09:08:10|532.22|530.12|532.59|530.49|533.02|530.92|532.22|530.12|14
1732525700000|2024-11-25 09:08:20|532.75|530.65|532.01|529.91|532.89|530.79|531.65|529.55|22
1732525710000|2024-11-25 09:08:30|532|529.9|532|529.9|532.01|529.91|531.53|529.43|29
1732525720000|2024-11-25 09:08:40|531.99|529.89|531.23|529.13|531.99|529.89|531.23|529.13|25
1732525730000|2024-11-25 09:08:50|531|528.9|530.54|528.44|531|528.9|530.34|528.24|30
1732525740000|2024-11-25 09:09:00|530.53|528.43|530.27|528.17|530.53|528.43|530.24|528.14|21
1732525750000|2024-11-25 09:09:10|530.26|528.16|529.3|527.2|530.26|528.16|529.3|527.2|30
1732525760000|2024-11-25 09:09:20|529.29|527.19|529.03|526.93|529.38|527.28|529.03|526.93|30
1732525770000|2024-11-25 09:09:30|529.02|526.92|528.79|526.69|529.02|526.92|528.79|526.69|21
1732525780000|2024-11-25 09:09:40|528.78|526.68|529.29|527.19|529.97|527.87|528.76|526.66|17
1732525790000|2024-11-25 09:09:50|529.28|527.18|528.44|526.34|529.28|527.18|528.44|526.34|27
1732525800000|2024-11-25 09:10:00|528.42|526.32|528.77|526.67|528.78|526.68|528.14|526.04|24
1732525810000|2024-11-25 09:10:10|528.83|526.73|528.99|526.89|528.99|526.89|528.83|526.73|8
1732525820000|2024-11-25 09:10:20|528.98|526.88|529.6|527.5|529.61|527.51|528.98|526.88|15
1732525830000|2024-11-25 09:10:30|529.66|527.56|529.01|526.91|529.67|527.57|528.94|526.84|18
1732525840000|2024-11-25 09:10:40|529.02|526.92|529.04|526.94|529.17|527.07|529.02|526.92|17
1732525850000|2024-11-25 09:10:50|529.06|526.96|528.98|526.88|529.26|527.16|528.98|526.88|18
1732525860000|2024-11-25 09:11:00|528.97|526.87|529.14|527.04|529.28|527.18|528.71|526.61|25
1732525870000|2024-11-25 09:11:10|529.13|527.03|527.84|525.74|529.13|527.03|527.84|525.74|25
1732525880000|2024-11-25 09:11:20|527.83|525.73|527.69|525.59|527.86|525.76|527.69|525.59|23
1732525890000|2024-11-25 09:11:30|527.68|525.58|527.13|525.03|527.68|525.58|527.11|525.01|25
1732525900000|2024-11-25 09:11:40|527.2|525.1|526.91|524.81|527.2|525.1|526.9|524.8|21
1732525910000|2024-11-25 09:11:50|526.9|524.8|526.69|524.59|526.92|524.82|526.67|524.57|22
1732525920000|2024-11-25 09:12:00|526.68|524.58|526.23|524.13|526.68|524.58|526.19|524.09|21
1732525930000|2024-11-25 09:12:10|526.24|524.14|526.21|524.11|526.52|524.42|526.21|524.11|20
1732525940000|2024-11-25 09:12:20|525.86|523.76|525.88|523.78|525.92|523.82|525.85|523.75|11
1732525950000|2024-11-25 09:12:30|525.87|523.77|525.29|523.19|525.9|523.8|525.29|523.19|25
1732525960000|2024-11-25 09:12:40|525.28|523.18|524.63|522.53|525.28|523.18|524.63|522.53|21
1732525970000|2024-11-25 09:12:50|524.64|522.54|525.11|523.01|525.11|523.01|524.64|522.54|21
1732525980000|2024-11-25 09:13:00|525.31|523.21|525.87|523.77|525.94|523.84|525.18|523.08|19
1732525990000|2024-11-25 09:13:10|525.92|523.82|525.79|523.69|526.05|523.95|525.79|523.69|19
1732526000000|2024-11-25 09:13:20|525.78|523.68|525.41|523.31|525.78|523.68|525.41|523.31|25
1732526010000|2024-11-25 09:13:30|525.4|523.3|524.78|522.68|525.4|523.3|524.78|522.68|26
1732526020000|2024-11-25 09:13:40|524.85|522.75|524.47|522.37|524.85|522.75|524.44|522.34|20
1732526030000|2024-11-25 09:13:50|524.46|522.36|524.37|522.27|524.46|522.36|524.37|522.27|9
1732526040000|2024-11-25 09:14:00|524.68|522.58|524.55|522.45|524.68|522.58|524.52|522.42|7
1732526050000|2024-11-25 09:14:10|524.56|522.46|524.79|522.69|524.79|522.69|524.55|522.45|10
1732526060000|2024-11-25 09:14:20|524.89|522.79|524.81|522.71|525.23|523.13|524.81|522.71|18
1732526070000|2024-11-25 09:14:30|524.83|522.73|524.96|522.86|524.96|522.86|524.81|522.71|7
1732526080000|2024-11-25 09:14:40|524.97|522.87|525.09|522.99|525.09|522.99|524.96|522.86|8
1732526090000|2024-11-25 09:14:50|525.08|522.98|524.91|522.81|525.12|523.02|524.91|522.81|12
1732526100000|2024-11-25 09:15:00|524.9|522.8|524.91|522.81|524.95|522.85|524.9|522.8|17
1732526110000|2024-11-25 09:15:10|524.9|522.8|524.8|522.7|524.9|522.8|524.8|522.7|10
1732526120000|2024-11-25 09:15:20|524.79|522.69|524.5|522.4|524.84|522.74|524.5|522.4|18
1732526130000|2024-11-25 09:15:30|524.49|522.39|524.94|522.84|524.94|522.84|524.06|521.96|28
1732526140000|2024-11-25 09:15:40|524.95|522.85|525.03|522.93|525.03|522.93|524.94|522.84|9
1732526150000|2024-11-25 09:15:50|525.04|522.94|525.31|523.21|525.41|523.31|525.04|522.94|9
1732526160000|2024-11-25 09:16:00|525.32|523.22|525.62|523.52|525.64|523.54|525.32|523.22|17
1732526170000|2024-11-25 09:16:10|525.68|523.58|526.29|524.19|526.29|524.19|525.68|523.58|25
1732526180000|2024-11-25 09:16:20|526.3|524.2|527.08|524.98|527.16|525.06|526.3|524.2|22
1732526190000|2024-11-25 09:16:30|527.07|524.97|527.04|524.94|527.15|525.05|527.04|524.94|12
1732526200000|2024-11-25 09:16:40|527.02|524.92|526.75|524.65|527.02|524.92|526.75|524.65|13
1732526210000|2024-11-25 09:16:50|526.83|524.73|526.83|524.73|526.85|524.75|526.75|524.65|10
1732526220000|2024-11-25 09:17:00|526.82|524.72|527.28|525.18|527.28|525.18|526.82|524.72|22
1732526230000|2024-11-25 09:17:10|527.29|525.19|527.38|525.28|527.6|525.5|527.29|525.19|11
1732526240000|2024-11-25 09:17:20|527.37|525.27|527.1|525|527.37|525.27|527.1|525|14
1732526250000|2024-11-25 09:17:30|527.11|525.01|527.11|525.01|527.11|525.01|527.1|525|5
1732526260000|2024-11-25 09:17:40|527.12|525.02|527.61|525.51|527.61|525.51|527.11|525.01|16
1732526270000|2024-11-25 09:17:50|527.6|525.5|527.86|525.76|527.86|525.76|527.6|525.5|9
1732526280000|2024-11-25 09:18:00|527.87|525.77|528.39|526.29|528.52|526.42|527.87|525.77|21
1732526290000|2024-11-25 09:18:10|528.38|526.28|527.74|525.64|528.38|526.28|527.74|525.64|26
1732526300000|2024-11-25 09:18:20|527.73|525.63|527.62|525.52|527.73|525.63|527.6|525.5|22
1732526310000|2024-11-25 09:18:30|527.71|525.61|527.76|525.66|527.76|525.66|527.64|525.54|9
1732526320000|2024-11-25 09:18:40|527.77|525.67|527.77|525.67|527.77|525.67|527.77|525.67|1
1732526330000|2024-11-25 09:18:50|527.78|525.68|527.99|525.89|527.99|525.89|527.78|525.68|16
1732526340000|2024-11-25 09:19:00|528|525.9|528.38|526.28|528.38|526.28|528|525.9|13
1732526350000|2024-11-25 09:19:10|528.39|526.29|528.73|526.63|528.73|526.63|528.39|526.29|18
1732526360000|2024-11-25 09:19:20|528.74|526.64|529.02|526.92|529.08|526.98|528.74|526.64|18
1732526370000|2024-11-25 09:19:30|529.01|526.91|528.98|526.88|529.01|526.91|528.98|526.88|13
1732526380000|2024-11-25 09:19:40|528.99|526.89|528.85|526.75|529|526.9|528.85|526.75|11
1732526390000|2024-11-25 09:19:50|528.84|526.74|528.42|526.32|528.84|526.74|528.35|526.25|24
1732526400000|2024-11-25 09:20:00|528.43|526.33|528.69|526.59|528.89|526.79|528.36|526.26|24
1732526410000|2024-11-25 09:20:10|528.68|526.58|528.7|526.6|528.75|526.65|528.68|526.58|11
1732526420000|2024-11-25 09:20:20|528.69|526.59|529.13|527.03|529.13|527.03|528.6|526.5|16
1732526430000|2024-11-25 09:20:30|529.14|527.04|528.78|526.68|529.14|527.04|528.78|526.68|21
1732526440000|2024-11-25 09:20:40|528.77|526.67|528.21|526.11|528.77|526.67|528.21|526.11|32
1732526450000|2024-11-25 09:20:50|528.2|526.1|527.72|525.62|528.2|526.1|527.72|525.62|26
1732526460000|2024-11-25 09:21:00|527.73|525.63|527.87|525.77|527.94|525.84|527.73|525.63|9
1732526470000|2024-11-25 09:21:10|527.86|525.76|527.38|525.28|527.88|525.78|527.35|525.25|18
1732526480000|2024-11-25 09:21:20|527.39|525.29|527.32|525.22|527.41|525.31|527.32|525.22|14
1732526490000|2024-11-25 09:21:30|527.31|525.21|527.2|525.1|527.31|525.21|527.19|525.09|13
1732526500000|2024-11-25 09:21:40|527.19|525.09|527.71|525.61|527.71|525.61|527.19|525.09|20
1732526510000|2024-11-25 09:21:50|527.72|525.62|527.74|525.64|527.85|525.75|527.72|525.62|13
1732526520000|2024-11-25 09:22:00|527.75|525.65|528|525.9|528|525.9|527.74|525.64|14
1732526530000|2024-11-25 09:22:10|528.09|525.99|527.9|525.8|528.3|526.2|527.82|525.72|16
1732526540000|2024-11-25 09:22:20|527.91|525.81|528.05|525.95|528.06|525.96|527.91|525.81|20
1732526550000|2024-11-25 09:22:30|528.04|525.94|528.23|526.13|528.23|526.13|527.96|525.86|14
1732526560000|2024-11-25 09:22:40|528.22|526.12|528.23|526.13|528.28|526.18|528.21|526.11|9
1732526570000|2024-11-25 09:22:50|528.24|526.14|527.53|525.43|528.24|526.14|527.5|525.4|22
1732526580000|2024-11-25 09:23:00|527.52|525.42|527.53|525.43|527.54|525.44|527.51|525.41|6
1732526590000|2024-11-25 09:23:10|527.54|525.44|527.43|525.33|527.69|525.59|527.42|525.32|19
1732526600000|2024-11-25 09:23:20|527.42|525.32|527.03|524.93|527.43|525.33|527.03|524.93|21
1732526610000|2024-11-25 09:23:30|526.91|524.81|526.19|524.09|526.92|524.82|526.12|524.02|16
1732526620000|2024-11-25 09:23:40|526.2|524.1|526.28|524.18|526.28|524.18|526.2|524.1|15
1732526630000|2024-11-25 09:23:50|526.29|524.19|526.33|524.23|526.33|524.23|526.29|524.19|9
1732526640000|2024-11-25 09:24:00|526.34|524.24|525.94|523.84|526.36|524.26|525.94|523.84|13
1732526650000|2024-11-25 09:24:10|525.95|523.85|525.4|523.3|525.95|523.85|525.38|523.28|12
1732526660000|2024-11-25 09:24:20|525.41|523.31|525.41|523.31|525.42|523.32|525.4|523.3|7
1732526670000|2024-11-25 09:24:30|525.4|523.3|525.43|523.33|525.44|523.34|525.37|523.27|17
1732526680000|2024-11-25 09:24:40|525.42|523.32|525.53|523.43|525.63|523.53|525.42|523.32|11
1732526690000|2024-11-25 09:24:50|525.63|523.53|525.44|523.34|525.64|523.54|525.44|523.34|13
1732526700000|2024-11-25 09:25:00|525.45|523.35|524.83|522.73|525.46|523.36|524.8|522.7|18
1732526710000|2024-11-25 09:25:10|524.84|522.74|524.82|522.72|524.85|522.75|524.8|522.7|22
1732526720000|2024-11-25 09:25:20|524.86|522.76|525.22|523.12|525.22|523.12|524.83|522.73|23
1732526730000|2024-11-25 09:25:30|525.23|523.13|525.3|523.2|525.3|523.2|525.22|523.12|11
1732526740000|2024-11-25 09:25:40|525.31|523.21|525.32|523.22|525.32|523.22|525.3|523.2|4
1732526750000|2024-11-25 09:25:50|525.31|523.21|525.04|522.94|525.32|523.22|525.02|522.92|23
1732526760000|2024-11-25 09:26:00|525.05|522.95|525.31|523.21|525.31|523.21|525.04|522.94|16
1732526770000|2024-11-25 09:26:10|525.25|523.15|525.41|523.31|525.41|523.31|525.23|523.13|16
1732526780000|2024-11-25 09:26:20|525.42|523.32|525.76|523.66|525.84|523.74|525.42|523.32|21
1732526790000|2024-11-25 09:26:30|525.77|523.67|525.56|523.46|525.77|523.67|525.48|523.38|13
1732526800000|2024-11-25 09:26:40|525.58|523.48|525.46|523.36|525.58|523.48|525.39|523.29|14
1732526810000|2024-11-25 09:26:50|525.45|523.35|525.43|523.33|525.46|523.36|525.43|523.33|13
1732526820000|2024-11-25 09:27:00|525.44|523.34|525.25|523.15|525.69|523.59|525.25|523.15|12
1732526830000|2024-11-25 09:27:10|525.24|523.14|524.88|522.78|525.46|523.36|524.88|522.78|14
1732526840000|2024-11-25 09:27:20|525.05|522.95|524.8|522.7|525.05|522.95|524.79|522.69|22
1732526850000|2024-11-25 09:27:30|524.59|522.49|524.65|522.55|524.7|522.6|524.59|522.49|12
1732526860000|2024-11-25 09:27:40|524.64|522.54|524.49|522.39|524.64|522.54|524.49|522.39|6
1732526870000|2024-11-25 09:27:50|524.48|522.38|524.46|522.36|524.51|522.41|524.44|522.34|17
1732526880000|2024-11-25 09:28:00|524.47|522.37|524.79|522.69|524.79|522.69|524.47|522.37|19
1732526890000|2024-11-25 09:28:10|524.8|522.7|524.95|522.85|524.96|522.86|524.8|522.7|13
1732526900000|2024-11-25 09:28:20|524.98|522.88|524.56|522.46|524.98|522.88|524.56|522.46|10
1732526910000|2024-11-25 09:28:30|524.55|522.45|525.16|523.06|525.16|523.06|524.55|522.45|17
1732526920000|2024-11-25 09:28:40|525|522.9|525.22|523.12|525.22|523.12|525|522.9|22
1732526930000|2024-11-25 09:28:50|525.23|523.13|525.71|523.61|525.96|523.86|525.23|523.13|17
1732526940000|2024-11-25 09:29:00|525.72|523.62|526.45|524.35|526.45|524.35|525.72|523.62|23
1732526950000|2024-11-25 09:29:10|526.46|524.36|526.38|524.28|526.46|524.36|526.38|524.28|9
1732526960000|2024-11-25 09:29:20|526.39|524.29|526.36|524.26|526.39|524.29|526.36|524.26|4
1732526970000|2024-11-25 09:29:30|526.35|524.25|526.35|524.25|526.36|524.26|526.34|524.24|7
1732526980000|2024-11-25 09:29:40|526.34|524.24|525.61|523.51|526.34|524.24|525.61|523.51|15
1732526990000|2024-11-25 09:29:50|525.6|523.5|525.5|523.4|525.6|523.5|525.5|523.4|13
1732527000000|2024-11-25 09:30:00|525.51|523.41|525.49|523.39|525.51|523.41|525.48|523.38|9
1732527010000|2024-11-25 09:30:10|525.51|523.41|525.89|523.79|525.89|523.79|525.36|523.26|15
1732527020000|2024-11-25 09:30:20|525.9|523.8|526.08|523.98|526.15|524.05|525.9|523.8|22
1732527030000|2024-11-25 09:30:30|526.07|523.97|526.08|523.98|526.1|524|526.01|523.91|18
1732527040000|2024-11-25 09:30:40|526.07|523.97|526.26|524.16|526.26|524.16|526.06|523.96|11
1732527050000|2024-11-25 09:30:50|526.25|524.15|526.3|524.2|526.3|524.2|526.25|524.15|14
1732527060000|2024-11-25 09:31:00|526.29|524.19|526.32|524.22|526.32|524.22|526.29|524.19|8
1732527070000|2024-11-25 09:31:10|526.31|524.21|526.56|524.46|526.59|524.49|526.31|524.21|21
1732527080000|2024-11-25 09:31:20|526.55|524.45|526.99|524.89|527|524.9|526.55|524.45|9
1732527090000|2024-11-25 09:31:30|527|524.9|527.66|525.56|527.66|525.56|526.93|524.83|19
1732527100000|2024-11-25 09:31:40|527.59|525.49|527.59|525.49|527.63|525.53|527.56|525.46|12
1732527110000|2024-11-25 09:31:50|527.6|525.5|527.3|525.2|527.78|525.68|527.3|525.2|20
1732527120000|2024-11-25 09:32:00|527.18|525.08|527.45|525.35|527.52|525.42|527.17|525.07|24
1732527130000|2024-11-25 09:32:10|527.44|525.34|527.46|525.36|527.5|525.4|527.44|525.34|8
1732527140000|2024-11-25 09:32:20|527.47|525.37|527.36|525.26|527.47|525.37|527.35|525.25|12
1732527150000|2024-11-25 09:32:30|527.31|525.21|527.14|525.04|527.32|525.22|527.1|525|21
1732527160000|2024-11-25 09:32:40|527.16|525.06|526.59|524.49|527.16|525.06|526.59|524.49|18
1732527170000|2024-11-25 09:32:50|526.58|524.48|526.56|524.46|526.6|524.5|526.5|524.4|19
1732527180000|2024-11-25 09:33:00|526.57|524.47|526.49|524.39|526.61|524.51|526.48|524.38|15
1732527190000|2024-11-25 09:33:10|526.48|524.38|526.2|524.1|526.48|524.38|526.17|524.07|11
1732527200000|2024-11-25 09:33:20|526.19|524.09|525.99|523.89|526.19|524.09|525.99|523.89|11
1732527210000|2024-11-25 09:33:30|526|523.9|525.93|523.83|526|523.9|525.9|523.8|13
1732527220000|2024-11-25 09:33:40|525.92|523.82|526.09|523.99|526.22|524.12|525.92|523.82|12
1732527230000|2024-11-25 09:33:50|526.1|524|525.96|523.86|526.1|524|525.96|523.86|9
1732527240000|2024-11-25 09:34:00|525.95|523.85|525.91|523.81|525.99|523.89|525.83|523.73|18
1732527250000|2024-11-25 09:34:10|525.88|523.78|525.58|523.48|525.88|523.78|525.58|523.48|18
1732527260000|2024-11-25 09:34:20|525.57|523.47|525.39|523.29|525.58|523.48|525.39|523.29|17
1732527270000|2024-11-25 09:34:30|525.4|523.3|525.77|523.67|525.77|523.67|525.4|523.3|14
1732527280000|2024-11-25 09:34:40|525.78|523.68|525.63|523.53|525.78|523.68|525.62|523.52|20
1732527290000|2024-11-25 09:34:50|525.45|523.35|525.39|523.29|525.45|523.35|525.39|523.29|7
1732527300000|2024-11-25 09:35:00|525.33|523.23|525.6|523.5|525.6|523.5|525.26|523.16|16
1732527310000|2024-11-25 09:35:10|525.61|523.51|525.27|523.17|525.61|523.51|525.2|523.1|23
1732527320000|2024-11-25 09:35:20|525.07|522.97|524.59|522.49|525.07|522.97|524.51|522.41|14
1732527330000|2024-11-25 09:35:30|524.53|522.43|524.85|522.75|525.35|523.25|523.78|521.68|21
1732527340000|2024-11-25 09:35:40|524.84|522.74|525.3|523.2|525.3|523.2|524.83|522.73|17
1732527350000|2024-11-25 09:35:50|525.31|523.21|526.82|524.72|526.82|524.72|525.31|523.21|26
1732527360000|2024-11-25 09:36:00|526.84|524.74|526.93|524.83|527.34|525.24|526.84|524.74|29
1732527370000|2024-11-25 09:36:10|526.92|524.82|526.78|524.68|526.92|524.82|526.78|524.68|13
1732527380000|2024-11-25 09:36:20|526.77|524.67|527.29|525.19|527.29|525.19|526.77|524.67|18
1732527390000|2024-11-25 09:36:30|527.28|525.18|527.09|524.99|527.28|525.18|526.99|524.89|22
1732527400000|2024-11-25 09:36:40|527.16|525.06|527.12|525.02|527.16|525.06|527.06|524.96|11
1732527410000|2024-11-25 09:36:50|527.13|525.03|526.92|524.82|527.32|525.22|526.89|524.79|15
1732527420000|2024-11-25 09:37:00|526.91|524.81|526.86|524.76|526.91|524.81|526.85|524.75|16
1732527430000|2024-11-25 09:37:10|526.85|524.75|526.48|524.38|527.05|524.95|526.48|524.38|24
1732527440000|2024-11-25 09:37:20|526.47|524.37|526.44|524.34|526.47|524.37|526.33|524.23|20
1732527450000|2024-11-25 09:37:30|526.51|524.41|527.13|525.03|527.13|525.03|526.51|524.41|26
1732527460000|2024-11-25 09:37:40|527.14|525.04|527.37|525.27|527.4|525.3|527.14|525.04|16
1732527470000|2024-11-25 09:37:50|527.29|525.19|527.53|525.43|527.71|525.61|527.28|525.18|15
1732527480000|2024-11-25 09:38:00|527.54|525.44|527.41|525.31|527.59|525.49|527.38|525.28|15
1732527490000|2024-11-25 09:38:10|527.4|525.3|527.55|525.45|527.55|525.45|527.4|525.3|7
1732527500000|2024-11-25 09:38:20|527.56|525.46|527.41|525.31|527.57|525.47|527.38|525.28|7
1732527510000|2024-11-25 09:38:30|527.42|525.32|527.33|525.23|527.53|525.43|527.33|525.23|17
1732527520000|2024-11-25 09:38:40|527.32|525.22|526.78|524.68|527.32|525.22|526.78|524.68|17
1732527530000|2024-11-25 09:38:50|526.76|524.66|526.71|524.61|526.76|524.66|526.7|524.6|12
1732527540000|2024-11-25 09:39:00|526.7|524.6|526.88|524.78|526.94|524.84|526.66|524.56|9
1732527550000|2024-11-25 09:39:10|526.83|524.73|526.46|524.36|526.83|524.73|526.45|524.35|23
1732527560000|2024-11-25 09:39:20|526.45|524.35|526.44|524.34|526.45|524.35|526.42|524.32|7
1732527570000|2024-11-25 09:39:30|526.45|524.35|526.96|524.86|526.96|524.86|526.45|524.35|22
1732527580000|2024-11-25 09:39:40|526.82|524.72|526.83|524.73|526.92|524.82|526.82|524.72|11
1732527590000|2024-11-25 09:39:50|526.84|524.74|526.86|524.76|527.05|524.95|526.84|524.74|4
1732527600000|2024-11-25 09:40:00|526.96|524.86|527.39|525.29|527.4|525.3|526.86|524.76|22
1732527610000|2024-11-25 09:40:10|527.4|525.3|527.1|525|527.43|525.33|527.1|525|17
1732527620000|2024-11-25 09:40:20|527.09|524.99|527.08|524.98|527.1|525|527.08|524.98|8
1732527630000|2024-11-25 09:40:30|527.07|524.97|526.46|524.36|527.07|524.97|526.46|524.36|20
1732527640000|2024-11-25 09:40:40|526.44|524.34|527.13|525.03|527.16|525.06|526.39|524.29|19
1732527650000|2024-11-25 09:40:50|527.14|525.04|526.73|524.63|527.14|525.04|526.71|524.61|15
1732527660000|2024-11-25 09:41:00|526.72|524.62|526.74|524.64|526.76|524.66|526.71|524.61|10
1732527670000|2024-11-25 09:41:10|526.75|524.65|527.39|525.29|527.44|525.34|526.75|524.65|22
1732527680000|2024-11-25 09:41:20|527.4|525.3|527.42|525.32|527.44|525.34|527.4|525.3|5
1732527690000|2024-11-25 09:41:30|527.47|525.37|526.84|524.74|527.47|525.37|526.65|524.55|24
1732527700000|2024-11-25 09:41:40|526.85|524.75|527.16|525.06|527.16|525.06|526.85|524.75|10
1732527710000|2024-11-25 09:41:50|527.18|525.08|527.56|525.46|527.58|525.48|527.18|525.08|23
1732527720000|2024-11-25 09:42:00|527.57|525.47|527.58|525.48|527.59|525.49|527.57|525.47|3
1732527730000|2024-11-25 09:42:10|527.57|525.47|527.62|525.52|527.66|525.56|527.57|525.47|19
1732527740000|2024-11-25 09:42:20|527.68|525.58|527.49|525.39|527.68|525.58|527.48|525.38|4
1732527750000|2024-11-25 09:42:30|527.48|525.38|527.52|525.42|527.52|525.42|527.48|525.38|9
1732527760000|2024-11-25 09:42:40|527.51|525.41|527.25|525.15|527.51|525.41|527.24|525.14|11
1732527770000|2024-11-25 09:42:50|527.26|525.16|526.71|524.61|527.26|525.16|526.71|524.61|15
1732527780000|2024-11-25 09:43:00|526.7|524.6|526.1|524|526.7|524.6|526.1|524|22
1732527790000|2024-11-25 09:43:10|526.09|523.99|525.43|523.33|526.09|523.99|525.38|523.28|19
1732527800000|2024-11-25 09:43:20|525.44|523.34|525.62|523.52|525.62|523.52|525.44|523.34|19
1732527810000|2024-11-25 09:43:30|525.8|523.7|526.03|523.93|526.03|523.93|525.8|523.7|21
1732527820000|2024-11-25 09:43:40|526.06|523.96|526.24|524.14|526.24|524.14|526.06|523.96|18
1732527830000|2024-11-25 09:43:50|526.25|524.15|526.32|524.22|526.32|524.22|526.25|524.15|14
1732527840000|2024-11-25 09:44:00|526.31|524.21|526.15|524.05|526.31|524.21|526.1|524|8
1732527850000|2024-11-25 09:44:10|526.27|524.17|526.23|524.13|526.29|524.19|526.22|524.12|10
1732527860000|2024-11-25 09:44:20|526.19|524.09|525.95|523.85|526.22|524.12|525.94|523.84|14
1732527870000|2024-11-25 09:44:30|525.98|523.88|525.85|523.75|525.98|523.88|525.85|523.75|8
1732527880000|2024-11-25 09:44:40|525.84|523.74|526|523.9|526.02|523.92|525.84|523.74|8
1732527890000|2024-11-25 09:44:50|526.01|523.91|526.12|524.02|526.13|524.03|526.01|523.91|15
1732527900000|2024-11-25 09:45:00|526.13|524.03|526.38|524.28|526.38|524.28|526.13|524.03|10
1732527910000|2024-11-25 09:45:10|526.37|524.27|526.34|524.24|526.47|524.37|526.29|524.19|19
1732527920000|2024-11-25 09:45:20|526.28|524.18|526.28|524.18|526.29|524.19|526.26|524.16|9
1732527930000|2024-11-25 09:45:30|526.27|524.17|525.95|523.85|526.27|524.17|525.93|523.83|11
1732527940000|2024-11-25 09:45:40|525.94|523.84|525.03|522.93|525.94|523.84|525.03|522.93|29
1732527950000|2024-11-25 09:45:50|525.02|522.92|524.62|522.52|525.02|522.92|524.58|522.48|21
1732527960000|2024-11-25 09:46:00|524.63|522.53|524.27|522.17|524.65|522.55|524.27|522.17|24
1732527970000|2024-11-25 09:46:10|524.26|522.16|523.9|521.8|524.26|522.16|523.9|521.8|18
1732527980000|2024-11-25 09:46:20|523.89|521.79|523.98|521.88|524|521.9|523.81|521.71|19
1732527990000|2024-11-25 09:46:30|523.99|521.89|524.45|522.35|524.45|522.35|523.97|521.87|28
1732528000000|2024-11-25 09:46:40|524.46|522.36|524.53|522.43|524.53|522.43|524.46|522.36|11
1732528010000|2024-11-25 09:46:50|524.54|522.44|524.99|522.89|524.99|522.89|524.54|522.44|16
1732528020000|2024-11-25 09:47:00|525|522.9|525.02|522.92|525.04|522.94|524.78|522.68|29
1732528030000|2024-11-25 09:47:10|525.03|522.93|525.39|523.29|525.51|523.41|524.96|522.86|16
1732528040000|2024-11-25 09:47:20|525.4|523.3|525.35|523.25|525.4|523.3|525.34|523.24|8
1732528050000|2024-11-25 09:47:30|525.43|523.33|525.29|523.19|525.43|523.33|525.26|523.16|13
1732528060000|2024-11-25 09:47:40|525.3|523.2|525.6|523.5|525.61|523.51|525.3|523.2|14
1732528070000|2024-11-25 09:47:50|525.59|523.49|525.38|523.28|525.6|523.5|525.38|523.28|13
1732528080000|2024-11-25 09:48:00|525.37|523.27|525.56|523.46|525.56|523.46|525.37|523.27|13
1732528090000|2024-11-25 09:48:10|525.59|523.49|525.5|523.4|525.59|523.49|525.43|523.33|9
1732528100000|2024-11-25 09:48:20|525.59|523.49|525.58|523.48|525.65|523.55|525.55|523.45|10
1732528110000|2024-11-25 09:48:30|525.59|523.49|525.96|523.86|525.96|523.86|525.58|523.48|10
1732528120000|2024-11-25 09:48:40|525.97|523.87|525.8|523.7|526.01|523.91|525.8|523.7|11
1732528130000|2024-11-25 09:48:50|525.81|523.71|525.82|523.72|525.83|523.73|525.81|523.71|6
1732528140000|2024-11-25 09:49:00|525.85|523.75|525.67|523.57|525.85|523.75|525.6|523.5|9
1732528150000|2024-11-25 09:49:10|525.66|523.56|525.47|523.37|525.66|523.56|525.43|523.33|16
1732528160000|2024-11-25 09:49:20|525.46|523.36|525.44|523.34|525.49|523.39|525.44|523.34|9
1732528170000|2024-11-25 09:49:30|525.45|523.35|525.19|523.09|525.45|523.35|525.19|523.09|12
1732528180000|2024-11-25 09:49:40|525.04|522.94|524.96|522.86|525.04|522.94|524.96|522.86|9
1732528190000|2024-11-25 09:49:50|524.95|522.85|524.75|522.65|524.95|522.85|524.74|522.64|8
1732528200000|2024-11-25 09:50:00|524.76|522.66|525.05|522.95|525.11|523.01|524.76|522.66|18
1732528210000|2024-11-25 09:50:10|525.06|522.96|525.12|523.02|525.16|523.06|525.06|522.96|9
1732528220000|2024-11-25 09:50:20|525.11|523.01|525.04|522.94|525.11|523.01|525.03|522.93|11
1732528230000|2024-11-25 09:50:30|524.96|522.86|524.57|522.47|524.96|522.86|524.57|522.47|9
1732528240000|2024-11-25 09:50:40|524.56|522.46|524.52|522.42|524.56|522.46|524.52|522.42|10
1732528250000|2024-11-25 09:50:50|524.5|522.4|524.49|522.39|524.57|522.47|524.49|522.39|13
1732528260000|2024-11-25 09:51:00|524.5|522.4|524.26|522.16|524.5|522.4|524.26|522.16|9
1732528270000|2024-11-25 09:51:10|524.25|522.15|524.2|522.1|524.26|522.16|524.2|522.1|12
1732528280000|2024-11-25 09:51:20|524.21|522.11|524.2|522.1|524.21|522.11|524.19|522.09|5
1732528290000|2024-11-25 09:51:30|524.21|522.11|523.94|521.84|524.36|522.26|523.93|521.83|12
1732528300000|2024-11-25 09:51:40|523.95|521.85|524.24|522.14|524.24|522.14|523.95|521.85|16
1732528310000|2024-11-25 09:51:50|524.25|522.15|524.27|522.17|524.28|522.18|524.25|522.15|8
1732528320000|2024-11-25 09:52:00|524.26|522.16|524.22|522.12|524.26|522.16|524.21|522.11|8
1732528330000|2024-11-25 09:52:10|524.23|522.13|524.23|522.13|524.23|522.13|524.23|522.13|1
1732528340000|2024-11-25 09:52:20|524.24|522.14|524.27|522.17|524.28|522.18|524.23|522.13|12
1732528350000|2024-11-25 09:52:30|524.07|521.97|524.09|521.99|524.15|522.05|524.04|521.94|12
1732528360000|2024-11-25 09:52:40|524.08|521.98|523.85|521.75|524.08|521.98|523.85|521.75|11
1732528370000|2024-11-25 09:52:50|523.76|521.66|523.8|521.7|523.81|521.71|523.76|521.66|7
1732528380000|2024-11-25 09:53:00|523.77|521.67|523.63|521.53|523.8|521.7|523.62|521.52|14
1732528390000|2024-11-25 09:53:10|523.62|521.52|523.48|521.38|523.62|521.52|523.42|521.32|10
1732528400000|2024-11-25 09:53:20|523.47|521.37|523.27|521.17|523.47|521.37|523.19|521.09|11
1732528410000|2024-11-25 09:53:30|523.26|521.16|523.26|521.16|523.29|521.19|523.26|521.16|5
1732528420000|2024-11-25 09:53:40|523.27|521.17|523.19|521.09|523.31|521.21|523.19|521.09|7
1732528430000|2024-11-25 09:53:50|523.2|521.1|523.13|521.03|523.2|521.1|523.13|521.03|6
1732528440000|2024-11-25 09:54:00|523.28|521.18|522.99|520.89|523.28|521.18|522.99|520.89|16
1732528450000|2024-11-25 09:54:10|522.98|520.88|522.95|520.85|522.99|520.89|522.95|520.85|8
1732528460000|2024-11-25 09:54:20|522.86|520.76|522.78|520.68|522.87|520.77|522.78|520.68|11
1732528470000|2024-11-25 09:54:30|522.77|520.67|522.56|520.46|522.77|520.67|522.53|520.43|8
1732528480000|2024-11-25 09:54:40|522.55|520.45|522.51|520.41|522.56|520.46|522.51|520.41|6
1732528490000|2024-11-25 09:54:50|522.43|520.33|522.45|520.35|522.45|520.35|522.43|520.33|4
1732528500000|2024-11-25 09:55:00|522.4|520.3|522.29|520.19|522.4|520.3|522.29|520.19|9
1732528510000|2024-11-25 09:55:10|522.3|520.2|522.38|520.28|522.38|520.28|522.3|520.2|11
1732528520000|2024-11-25 09:55:20|522.56|520.46|522.39|520.29|522.62|520.52|522.39|520.29|15
1732528530000|2024-11-25 09:55:30|522.31|520.21|522.29|520.19|522.34|520.24|522.29|520.19|11
1732528540000|2024-11-25 09:55:40|522.3|520.2|522.29|520.19|522.34|520.24|522.29|520.19|6
1732528560000|2024-11-25 09:56:00|522.28|520.18|522.22|520.12|522.28|520.18|522.22|520.12|4
1732528570000|2024-11-25 09:56:10|522.23|520.13|522.27|520.17|522.27|520.17|522.22|520.12|7
1732528580000|2024-11-25 09:56:20|522.2|520.1|522.2|520.1|522.2|520.1|522.2|520.1|1
1732528590000|2024-11-25 09:56:30|522.23|520.13|522.12|520.02|522.23|520.13|522.11|520.01|6
1732528600000|2024-11-25 09:56:40|522.11|520.01|521.85|519.75|522.11|520.01|521.73|519.63|18
1732528610000|2024-11-25 09:56:50|521.84|519.74|521.83|519.73|521.86|519.76|521.76|519.66|18
1732528620000|2024-11-25 09:57:00|521.85|519.75|521.84|519.74|521.85|519.75|521.81|519.71|8
1732528630000|2024-11-25 09:57:10|521.8|519.7|521.78|519.68|521.89|519.79|521.78|519.68|13
1732528640000|2024-11-25 09:57:20|521.77|519.67|521.85|519.75|521.85|519.75|521.77|519.67|6
1732528650000|2024-11-25 09:57:30|521.84|519.74|521.79|519.69|521.84|519.74|521.7|519.6|11
1732528660000|2024-11-25 09:57:40|521.8|519.7|521.69|519.59|521.8|519.7|521.67|519.57|5
1732528670000|2024-11-25 09:57:50|521.71|519.61|521.62|519.52|521.71|519.61|521.54|519.44|13
1732528680000|2024-11-25 09:58:00|521.63|519.53|521.63|519.53|521.66|519.56|521.59|519.49|8
1732528690000|2024-11-25 09:58:10|521.62|519.52|521.47|519.37|521.62|519.52|521.42|519.32|7
1732528700000|2024-11-25 09:58:20|521.48|519.38|521.4|519.3|521.56|519.46|521.4|519.3|9
1732528710000|2024-11-25 09:58:30|521.41|519.31|521.44|519.34|521.47|519.37|521.41|519.31|13
1732528720000|2024-11-25 09:58:40|521.45|519.35|521.5|519.4|521.5|519.4|521.45|519.35|12
1732528730000|2024-11-25 09:58:50|521.51|519.41|521.51|519.41|521.51|519.41|521.51|519.41|1
1732528740000|2024-11-25 09:59:00|521.61|519.51|521.7|519.6|521.72|519.62|521.61|519.51|4
1732528750000|2024-11-25 09:59:10|521.69|519.59|521.72|519.62|521.73|519.63|521.68|519.58|15
1732528760000|2024-11-25 09:59:20|521.71|519.61|521.54|519.44|521.72|519.62|521.54|519.44|7
1732528770000|2024-11-25 09:59:30|521.55|519.45|521.58|519.48|521.58|519.48|521.55|519.45|3
1732528780000|2024-11-25 09:59:40|521.57|519.47|521.45|519.35|521.57|519.47|521.45|519.35|8
1732528790000|2024-11-25 09:59:50|521.44|519.34|521.42|519.32|521.46|519.36|521.42|519.32|4
1732528800000|2024-11-25 10:00:00|521.38|519.28|521.04|518.94|521.38|519.28|521.04|518.94|17
1732528810000|2024-11-25 10:00:10|520.77|518.67|520.8|518.7|520.8|518.7|520.77|518.67|8
1732528820000|2024-11-25 10:00:20|520.81|518.71|520.93|518.83|520.94|518.84|520.81|518.71|20
1732528830000|2024-11-25 10:00:30|520.92|518.82|521.08|518.98|521.08|518.98|520.77|518.67|7
1732528840000|2024-11-25 10:00:40|521.09|518.99|521.21|519.11|521.21|519.11|521.07|518.97|15
1732528850000|2024-11-25 10:00:50|521.22|519.12|521.35|519.25|521.37|519.27|521.22|519.12|20
1732528860000|2024-11-25 10:01:00|521.36|519.26|521.02|518.92|521.38|519.28|520.96|518.86|9
1732528870000|2024-11-25 10:01:10|521.03|518.93|521.17|519.07|521.19|519.09|521.03|518.93|19
1732528880000|2024-11-25 10:01:20|521.16|519.06|521.24|519.14|521.24|519.14|521.16|519.06|9
1732528890000|2024-11-25 10:01:30|521.2|519.1|521.17|519.07|521.24|519.14|520.98|518.88|17
1732528900000|2024-11-25 10:01:40|521.16|519.06|521.07|518.97|521.16|519.06|521.07|518.97|5
1732528910000|2024-11-25 10:01:50|521.06|518.96|521.08|518.98|521.08|518.98|521.05|518.95|7
1732528920000|2024-11-25 10:02:00|521.05|518.95|521.19|519.09|521.23|519.13|520.92|518.82|22
1732528930000|2024-11-25 10:02:10|521.18|519.08|521.19|519.09|521.19|519.09|521.15|519.05|6
1732528940000|2024-11-25 10:02:20|521.14|519.04|520.97|518.87|521.14|519.04|520.97|518.87|9
1732528950000|2024-11-25 10:02:30|520.94|518.84|520.86|518.76|520.96|518.86|520.56|518.46|10
1732528960000|2024-11-25 10:02:40|520.87|518.77|520.74|518.64|520.91|518.81|520.74|518.64|10
1732528970000|2024-11-25 10:02:50|520.73|518.63|520.63|518.53|520.73|518.63|520.61|518.51|11
1732528980000|2024-11-25 10:03:00|520.57|518.47|520.53|518.43|520.58|518.48|520.52|518.42|13
1732528990000|2024-11-25 10:03:10|520.54|518.44|520.55|518.45|520.62|518.52|520.54|518.44|10
1732529000000|2024-11-25 10:03:20|520.54|518.44|520.43|518.33|520.54|518.44|520.4|518.3|13
1732529010000|2024-11-25 10:03:30|520.44|518.34|519.65|517.55|520.61|518.51|519.54|517.44|28
1732529020000|2024-11-25 10:03:40|519.67|517.57|519.64|517.54|519.82|517.72|519.64|517.54|21
1732529030000|2024-11-25 10:03:50|519.63|517.53|519.67|517.57|519.67|517.57|519.63|517.53|7
1732529040000|2024-11-25 10:04:00|519.68|517.58|520.09|517.99|520.09|517.99|519.68|517.58|23
1732529050000|2024-11-25 10:04:10|520.1|518|520.31|518.21|520.31|518.21|520.1|518|15
1732529060000|2024-11-25 10:04:20|520.32|518.22|520.59|518.49|520.59|518.49|520.32|518.22|15
1732529070000|2024-11-25 10:04:30|520.55|518.45|520.63|518.53|520.63|518.53|520.55|518.45|6
1732529080000|2024-11-25 10:04:40|520.64|518.54|520.74|518.64|520.74|518.64|520.64|518.54|11
1732529090000|2024-11-25 10:04:50|520.75|518.65|521.33|519.23|521.34|519.24|520.75|518.65|18
1732529100000|2024-11-25 10:05:00|521.29|519.19|521.25|519.15|521.29|519.19|521.25|519.15|5
1732529110000|2024-11-25 10:05:10|521.24|519.14|520.93|518.83|521.3|519.2|520.93|518.83|14
1732529120000|2024-11-25 10:05:20|520.89|518.79|520.95|518.85|520.95|518.85|520.73|518.63|13
1732529130000|2024-11-25 10:05:30|520.92|518.82|520.99|518.89|521|518.9|520.92|518.82|11
1732529140000|2024-11-25 10:05:40|521|518.9|520.98|518.88|521.02|518.92|520.95|518.85|10
1732529150000|2024-11-25 10:05:50|520.99|518.89|521.03|518.93|521.03|518.93|520.99|518.89|5
1732529160000|2024-11-25 10:06:00|521.04|518.94|520.99|518.89|521.14|519.04|520.99|518.89|11
1732529170000|2024-11-25 10:06:10|521.13|519.03|521.31|519.21|521.32|519.22|521.13|519.03|13
1732529180000|2024-11-25 10:06:20|521.4|519.3|521.81|519.71|521.82|519.72|521.4|519.3|22
1732529190000|2024-11-25 10:06:30|521.82|519.72|521.69|519.59|521.82|519.72|521.69|519.59|8
1732529200000|2024-11-25 10:06:40|521.67|519.57|521.7|519.6|521.71|519.61|521.67|519.57|7
1732529210000|2024-11-25 10:06:50|521.71|519.61|521.73|519.63|521.73|519.63|521.71|519.61|3
1732529220000|2024-11-25 10:07:00|521.66|519.56|521.67|519.57|521.75|519.65|521.66|519.56|13
1732529230000|2024-11-25 10:07:10|521.68|519.58|521.71|519.61|521.71|519.61|521.68|519.58|4
1732529240000|2024-11-25 10:07:20|521.65|519.55|521.65|519.55|521.68|519.58|521.65|519.55|7
1732529250000|2024-11-25 10:07:30|521.66|519.56|521.73|519.63|521.73|519.63|521.66|519.56|4
1732529260000|2024-11-25 10:07:40|521.74|519.64|521.78|519.68|521.78|519.68|521.74|519.64|5
1732529270000|2024-11-25 10:07:50|521.79|519.69|521.77|519.67|521.81|519.71|521.77|519.67|4
1732529280000|2024-11-25 10:08:00|521.78|519.68|522.24|520.14|522.38|520.28|521.78|519.68|10
1732529290000|2024-11-25 10:08:10|522.25|520.15|522.64|520.54|522.64|520.54|522.25|520.15|12
1732529300000|2024-11-25 10:08:20|522.65|520.55|522.97|520.87|522.97|520.87|522.65|520.55|25
1732529310000|2024-11-25 10:08:30|522.98|520.88|523.28|521.18|523.3|521.2|522.98|520.88|19
1732529320000|2024-11-25 10:08:40|523.27|521.17|523.13|521.03|523.27|521.17|523.13|521.03|7
1732529330000|2024-11-25 10:08:50|523.12|521.02|523.13|521.03|523.13|521.03|523.12|521.02|2
1732529340000|2024-11-25 10:09:00|523.14|521.04|523.25|521.15|523.25|521.15|523.14|521.04|4
1732529350000|2024-11-25 10:09:10|523.26|521.16|523.59|521.49|523.64|521.54|523.26|521.16|12
1732529360000|2024-11-25 10:09:20|523.58|521.48|523.55|521.45|523.58|521.48|523.55|521.45|4
1732529370000|2024-11-25 10:09:30|523.54|521.44|523.45|521.35|523.55|521.45|523.41|521.31|10
1732529380000|2024-11-25 10:09:40|523.44|521.34|523.45|521.35|523.45|521.35|523.44|521.34|2
1732529390000|2024-11-25 10:09:50|523.46|521.36|523.37|521.27|523.47|521.37|523.36|521.26|7
1732529400000|2024-11-25 10:10:00|523.41|521.31|523.62|521.52|523.62|521.52|523.41|521.31|6
1732529410000|2024-11-25 10:10:10|523.63|521.53|523.62|521.52|523.65|521.55|523.6|521.5|7
1732529420000|2024-11-25 10:10:20|523.63|521.53|523.7|521.6|523.72|521.62|523.63|521.53|9
1732529430000|2024-11-25 10:10:30|523.71|521.61|523.78|521.68|523.78|521.68|523.7|521.6|7
1732529440000|2024-11-25 10:10:40|523.79|521.69|523.77|521.67|523.79|521.69|523.77|521.67|3
1732529460000|2024-11-25 10:11:00|523.76|521.66|523.39|521.29|523.76|521.66|523.39|521.29|8
1732529470000|2024-11-25 10:11:10|523.38|521.28|523.04|520.94|523.38|521.28|523.04|520.94|15
1732529480000|2024-11-25 10:11:20|523.03|520.93|523.12|521.02|523.12|521.02|523.03|520.93|10
1732529490000|2024-11-25 10:11:30|523.13|521.03|523.36|521.26|523.36|521.26|523.13|521.03|11
1732529500000|2024-11-25 10:11:40|523.37|521.27|523.37|521.27|523.39|521.29|523.36|521.26|5
1732529510000|2024-11-25 10:11:50|523.38|521.28|523.41|521.31|523.41|521.31|523.38|521.28|4
1732529520000|2024-11-25 10:12:00|523.42|521.32|523.48|521.38|523.48|521.38|523.42|521.32|7
1732529530000|2024-11-25 10:12:10|523.49|521.39|523.5|521.4|523.5|521.4|523.48|521.38|6
1732529540000|2024-11-25 10:12:20|523.29|521.19|523.28|521.18|523.29|521.19|523.28|521.18|4
1732529550000|2024-11-25 10:12:30|523.27|521.17|523.27|521.17|523.29|521.19|523.27|521.17|8
1732529560000|2024-11-25 10:12:40|523.28|521.18|523.25|521.15|523.29|521.19|523.23|521.13|7
1732529570000|2024-11-25 10:12:50|523.24|521.14|523.27|521.17|523.27|521.17|523.24|521.14|4
1732529580000|2024-11-25 10:13:00|523.28|521.18|523.09|520.99|523.28|521.18|523.06|520.96|9
1732529590000|2024-11-25 10:13:10|523.1|521|523.1|521|523.14|521.04|523.09|520.99|10
1732529600000|2024-11-25 10:13:20|523.01|520.91|522.98|520.88|523.01|520.91|522.98|520.88|4
1732529610000|2024-11-25 10:13:30|522.91|520.81|522.79|520.69|522.93|520.83|522.79|520.69|7
1732529620000|2024-11-25 10:13:40|522.78|520.68|522.77|520.67|522.79|520.69|522.77|520.67|8
1732529630000|2024-11-25 10:13:50|522.76|520.66|522.51|520.41|522.76|520.66|522.5|520.4|11
1732529640000|2024-11-25 10:14:00|522.52|520.42|522.52|520.42|522.52|520.42|522.51|520.41|5
1732529650000|2024-11-25 10:14:10|522.47|520.37|522.21|520.11|522.48|520.38|522.17|520.07|14
1732529660000|2024-11-25 10:14:20|522.2|520.1|522.09|519.99|522.2|520.1|522.09|519.99|7
1732529670000|2024-11-25 10:14:30|522.08|519.98|522.09|519.99|522.09|519.99|522.08|519.98|2
1732529680000|2024-11-25 10:14:40|522.08|519.98|521.78|519.68|522.08|519.98|521.73|519.63|14
1732529690000|2024-11-25 10:14:50|521.79|519.69|521.81|519.71|521.81|519.71|521.79|519.69|6
1732529700000|2024-11-25 10:15:00|521.82|519.72|522.31|520.21|522.33|520.23|521.82|519.72|16
1732529710000|2024-11-25 10:15:10|522.32|520.22|522.34|520.24|522.35|520.25|522.3|520.2|9
1732529720000|2024-11-25 10:15:20|522.33|520.23|522.34|520.24|522.35|520.25|522.32|520.22|6
1732529730000|2024-11-25 10:15:30|522.35|520.25|522.35|520.25|522.36|520.26|522.35|520.25|5
1732529740000|2024-11-25 10:15:40|522.37|520.27|522.58|520.48|522.58|520.48|522.37|520.27|10
1732529750000|2024-11-25 10:15:50|522.57|520.47|522.59|520.49|522.59|520.49|522.57|520.47|9
1732529760000|2024-11-25 10:16:00|522.58|520.48|522.7|520.6|522.7|520.6|522.52|520.42|15
1732529770000|2024-11-25 10:16:10|522.71|520.61|522.77|520.67|522.77|520.67|522.71|520.61|7
1732529780000|2024-11-25 10:16:20|522.78|520.68|522.82|520.72|522.82|520.72|522.78|520.68|5
1732529790000|2024-11-25 10:16:30|522.83|520.73|523|520.9|523.09|520.99|522.83|520.73|11
1732529800000|2024-11-25 10:16:40|523.01|520.91|523.11|521.01|523.21|521.11|523.01|520.91|14
1732529810000|2024-11-25 10:16:50|523.1|521|522.92|520.82|523.1|521|522.91|520.81|9
1732529820000|2024-11-25 10:17:00|522.91|520.81|522.88|520.78|522.92|520.82|522.88|520.78|6
1732529830000|2024-11-25 10:17:10|522.87|520.77|522.72|520.62|522.87|520.77|522.69|520.59|6
1732529840000|2024-11-25 10:17:20|522.73|520.63|522.75|520.65|522.75|520.65|522.73|520.63|5
1732529850000|2024-11-25 10:17:30|522.74|520.64|522.11|520.01|522.74|520.64|522.11|520.01|20
1732529860000|2024-11-25 10:17:40|522.09|519.99|521.73|519.63|522.09|519.99|521.73|519.63|18
1732529870000|2024-11-25 10:17:50|521.74|519.64|521.38|519.28|521.74|519.64|521.38|519.28|15
1732529880000|2024-11-25 10:18:00|521.36|519.26|521.28|519.18|521.36|519.26|521.27|519.17|11
1732529890000|2024-11-25 10:18:10|521.15|519.05|520.93|518.83|521.15|519.05|520.93|518.83|17
1732529900000|2024-11-25 10:18:20|520.92|518.82|520.39|518.29|520.93|518.83|520.39|518.29|18
1732529910000|2024-11-25 10:18:30|520.38|518.28|520.26|518.16|520.38|518.28|520.25|518.15|13
1732529920000|2024-11-25 10:18:40|520.27|518.17|520.2|518.1|520.31|518.21|520.2|518.1|12
1732529930000|2024-11-25 10:18:50|520.19|518.09|519.99|517.89|520.22|518.12|519.99|517.89|12
1732529940000|2024-11-25 10:19:00|519.9|517.8|519.88|517.78|519.9|517.8|519.84|517.74|13
1732529950000|2024-11-25 10:19:10|519.89|517.79|519.63|517.53|519.9|517.8|519.6|517.5|9
1732529960000|2024-11-25 10:19:20|519.58|517.48|519.49|517.39|519.62|517.52|519.49|517.39|16
1732529970000|2024-11-25 10:19:30|519.48|517.38|519.66|517.56|519.66|517.56|519.41|517.31|7
1732529980000|2024-11-25 10:19:40|519.67|517.57|519.19|517.09|519.67|517.57|519.11|517.01|14
1732529990000|2024-11-25 10:19:50|519.2|517.1|519.21|517.11|519.21|517.11|519.17|517.07|16
1732530000000|2024-11-25 10:20:00|519.22|517.12|519.27|517.17|519.34|517.24|519.22|517.12|15
1732530010000|2024-11-25 10:20:10|519.23|517.13|518.85|516.75|519.23|517.13|518.84|516.74|17
1732530020000|2024-11-25 10:20:20|518.84|516.74|518.86|516.76|518.86|516.76|518.82|516.72|14
1732530030000|2024-11-25 10:20:30|518.87|516.77|519.25|517.15|519.25|517.15|518.86|516.76|16
1732530040000|2024-11-25 10:20:40|519.26|517.16|519.19|517.09|519.26|517.16|519.11|517.01|12
1732530050000|2024-11-25 10:20:50|519.06|516.96|518.95|516.85|519.06|516.96|518.8|516.7|19
1732530060000|2024-11-25 10:21:00|518.96|516.86|518.84|516.74|518.97|516.87|518.84|516.74|3
1732530070000|2024-11-25 10:21:10|518.83|516.73|518.56|516.46|518.9|516.8|518.56|516.46|8
1732530080000|2024-11-25 10:21:20|518.52|516.42|518.04|515.94|518.56|516.46|518.04|515.94|16
1732530090000|2024-11-25 10:21:30|518.05|515.95|518.13|516.03|518.13|516.03|518.05|515.95|9
1732530100000|2024-11-25 10:21:40|518.06|515.96|518.09|515.99|518.09|515.99|518.06|515.96|10
1732530110000|2024-11-25 10:21:50|518.07|515.97|518.11|516.01|518.11|516.01|518.06|515.96|11
1732530120000|2024-11-25 10:22:00|518.12|516.02|518.24|516.14|518.42|516.32|518.12|516.02|15
1732530130000|2024-11-25 10:22:10|518.18|516.08|517.7|515.6|518.18|516.08|517.68|515.58|8
1732530140000|2024-11-25 10:22:20|517.71|515.61|517.84|515.74|517.84|515.74|517.68|515.58|14
1732530150000|2024-11-25 10:22:30|517.81|515.71|517.63|515.53|517.85|515.75|517.63|515.53|14
1732530160000|2024-11-25 10:22:40|517.64|515.54|517.69|515.59|517.69|515.59|517.57|515.47|14
1732530170000|2024-11-25 10:22:50|517.82|515.72|517.85|515.75|517.86|515.76|517.82|515.72|9
1732530180000|2024-11-25 10:23:00|517.77|515.67|518.15|516.05|518.15|516.05|517.77|515.67|15
1732530190000|2024-11-25 10:23:10|518.1|516|517.94|515.84|518.1|516|517.86|515.76|15
1732530200000|2024-11-25 10:23:20|517.95|515.85|517.82|515.72|517.99|515.89|517.8|515.7|13
1732530210000|2024-11-25 10:23:30|517.83|515.73|517.73|515.63|517.83|515.73|517.68|515.58|9
1732530220000|2024-11-25 10:23:40|517.74|515.64|518.03|515.93|518.03|515.93|517.74|515.64|18
1732530230000|2024-11-25 10:23:50|518.04|515.94|518.33|516.23|518.37|516.27|518.04|515.94|16
1732530240000|2024-11-25 10:24:00|518.32|516.22|518.13|516.03|518.32|516.22|518.13|516.03|11
1732530250000|2024-11-25 10:24:10|518.01|515.91|518|515.9|518.03|515.93|517.99|515.89|7
1732530260000|2024-11-25 10:24:20|517.98|515.88|518.05|515.95|518.05|515.95|517.98|515.88|9
1732530270000|2024-11-25 10:24:30|518.06|515.96|518.06|515.96|518.07|515.97|518|515.9|9
1732530280000|2024-11-25 10:24:40|518.07|515.97|518.2|516.1|518.29|516.19|518.07|515.97|14
1732530290000|2024-11-25 10:24:50|518.21|516.11|518.25|516.15|518.25|516.15|518.19|516.09|12
1732530300000|2024-11-25 10:25:00|518.26|516.16|518.2|516.1|518.28|516.18|518.19|516.09|7
1732530310000|2024-11-25 10:25:10|518.21|516.11|518.26|516.16|518.27|516.17|518.21|516.11|8
1732530320000|2024-11-25 10:25:20|518.17|516.07|518|515.9|518.18|516.08|517.98|515.88|6
1732530330000|2024-11-25 10:25:30|518.01|515.91|518.37|516.27|518.37|516.27|518.01|515.91|15
1732530340000|2024-11-25 10:25:40|518.38|516.28|518.73|516.63|518.73|516.63|518.38|516.28|23
1732530350000|2024-11-25 10:25:50|518.72|516.62|518.78|516.68|518.84|516.74|518.72|516.62|10
1732530360000|2024-11-25 10:26:00|518.77|516.67|518.8|516.7|518.8|516.7|518.77|516.67|7
1732530370000|2024-11-25 10:26:10|518.81|516.71|519.13|517.03|519.16|517.06|518.81|516.71|19
1732530380000|2024-11-25 10:26:20|519.09|516.99|518.85|516.75|519.09|516.99|518.78|516.68|10
1732530390000|2024-11-25 10:26:30|518.86|516.76|519.2|517.1|519.2|517.1|518.86|516.76|17
1732530400000|2024-11-25 10:26:40|519.21|517.11|519.19|517.09|519.21|517.11|519.17|517.07|4
1732530410000|2024-11-25 10:26:50|519.2|517.1|519.7|517.6|519.73|517.63|519.2|517.1|21
1732530420000|2024-11-25 10:27:00|519.71|517.61|520.06|517.96|520.07|517.97|519.71|517.61|17
1732530430000|2024-11-25 10:27:10|520.07|517.97|520.3|518.2|520.3|518.2|519.99|517.89|19
1732530440000|2024-11-25 10:27:20|520.27|518.17|520.32|518.22|520.32|518.22|520.27|518.17|6
1732530450000|2024-11-25 10:27:30|520.33|518.23|520.36|518.26|520.36|518.26|520.33|518.23|4
1732530460000|2024-11-25 10:27:40|520.32|518.22|520.21|518.11|520.32|518.22|520.11|518.01|9
1732530470000|2024-11-25 10:27:50|520.22|518.12|520.49|518.39|520.52|518.42|520.22|518.12|21
1732530480000|2024-11-25 10:28:00|520.5|518.4|520.76|518.66|520.76|518.66|520.5|518.4|14
1732530490000|2024-11-25 10:28:10|520.74|518.64|520.45|518.35|520.74|518.64|520.45|518.35|9
1732530500000|2024-11-25 10:28:20|520.34|518.24|520.35|518.25|520.36|518.26|520.34|518.24|6
1732530510000|2024-11-25 10:28:30|520.36|518.26|520.44|518.34|520.44|518.34|520.36|518.26|5
1732530520000|2024-11-25 10:28:40|520.45|518.35|520.86|518.76|520.87|518.77|520.45|518.35|12
1732530530000|2024-11-25 10:28:50|520.87|518.77|520.87|518.77|520.88|518.78|520.86|518.76|5
1732530540000|2024-11-25 10:29:00|520.88|518.78|520.82|518.72|520.88|518.78|520.81|518.71|7
1732530550000|2024-11-25 10:29:10|520.83|518.73|520.81|518.71|520.83|518.73|520.81|518.71|3
1732530560000|2024-11-25 10:29:20|520.82|518.72|520.82|518.72|520.82|518.72|520.82|518.72|1
1732530570000|2024-11-25 10:29:30|520.81|518.71|520.82|518.72|520.82|518.72|520.81|518.71|2
1732530580000|2024-11-25 10:29:40|520.85|518.75|520.85|518.75|520.85|518.75|520.85|518.75|1
1732530590000|2024-11-25 10:29:50|520.9|518.8|521|518.9|521|518.9|520.89|518.79|6
1732530600000|2024-11-25 10:30:00|521.01|518.91|521.19|519.09|521.23|519.13|521.01|518.91|14
1732530610000|2024-11-25 10:30:10|521.18|519.08|520.97|518.87|521.18|519.08|520.97|518.87|8
1732530620000|2024-11-25 10:30:20|520.96|518.86|520.92|518.82|520.96|518.86|520.92|518.82|5
1732530630000|2024-11-25 10:30:30|520.93|518.83|520.86|518.76|520.93|518.83|520.86|518.76|9
1732530640000|2024-11-25 10:30:40|520.85|518.75|520.82|518.72|520.85|518.75|520.82|518.72|4
1732530650000|2024-11-25 10:30:50|520.83|518.73|520.86|518.76|520.87|518.77|520.83|518.73|7
1732530660000|2024-11-25 10:31:00|520.87|518.77|521.16|519.06|521.18|519.08|520.87|518.77|13
1732530670000|2024-11-25 10:31:10|521.17|519.07|521.38|519.28|521.38|519.28|521.17|519.07|11
1732530680000|2024-11-25 10:31:20|521.39|519.29|521.4|519.3|521.41|519.31|521.39|519.29|6
1732530690000|2024-11-25 10:31:30|521.41|519.31|521.43|519.33|521.47|519.37|521.41|519.31|6
1732530700000|2024-11-25 10:31:40|521.42|519.32|521.32|519.22|521.43|519.33|521.31|519.21|7
1732530710000|2024-11-25 10:31:50|521.31|519.21|521.34|519.24|521.34|519.24|521.31|519.21|4
1732530720000|2024-11-25 10:32:00|521.33|519.23|521.29|519.19|521.33|519.23|521.13|519.03|9
1732530730000|2024-11-25 10:32:10|521.3|519.2|521.73|519.63|521.73|519.63|521.3|519.2|17
1732530740000|2024-11-25 10:32:20|521.74|519.64|521.79|519.69|521.8|519.7|521.74|519.64|8
1732530750000|2024-11-25 10:32:30|521.78|519.68|521.57|519.47|521.78|519.68|521.57|519.47|12
1732530760000|2024-11-25 10:32:40|521.56|519.46|521.54|519.44|521.56|519.46|521.54|519.44|3
1732530770000|2024-11-25 10:32:50|521.55|519.45|521.84|519.74|521.86|519.76|521.55|519.45|14
1732530780000|2024-11-25 10:33:00|521.85|519.75|521.86|519.76|521.86|519.76|521.82|519.72|4
1732530790000|2024-11-25 10:33:10|521.87|519.77|522.27|520.17|522.27|520.17|521.87|519.77|12
1732530800000|2024-11-25 10:33:20|522.26|520.16|522.24|520.14|522.28|520.18|522.24|520.14|9
1732530810000|2024-11-25 10:33:30|522.09|519.99|522.08|519.98|522.09|519.99|521.98|519.88|6
1732530820000|2024-11-25 10:33:40|522.09|519.99|522.29|520.19|522.64|520.54|522.09|519.99|13
1732530830000|2024-11-25 10:33:50|522.3|520.2|522.36|520.26|522.36|520.26|522.3|520.2|6
1732530840000|2024-11-25 10:34:00|522.37|520.27|522.72|520.62|522.72|520.62|522.35|520.25|10
1732530850000|2024-11-25 10:34:10|522.73|520.63|522.87|520.77|522.87|520.77|522.73|520.63|4
1732530860000|2024-11-25 10:34:20|522.86|520.76|523.36|521.26|523.36|521.26|522.86|520.76|6
1732530870000|2024-11-25 10:34:30|523.37|521.27|523.34|521.24|523.38|521.28|523.33|521.23|4
1732530880000|2024-11-25 10:34:40|523.35|521.25|523.06|520.96|523.35|521.25|523.06|520.96|11
1732530890000|2024-11-25 10:34:50|523.08|520.98|522.77|520.67|523.09|520.99|522.74|520.64|10
1732530900000|2024-11-25 10:35:00|522.95|520.85|523.19|521.09|523.19|521.09|522.95|520.85|7
1732530910000|2024-11-25 10:35:10|523.2|521.1|523.15|521.05|523.48|521.38|523.15|521.05|13
1732530920000|2024-11-25 10:35:20|522.97|520.87|523.31|521.21|523.35|521.25|522.97|520.87|8
1732530930000|2024-11-25 10:35:30|523.24|521.14|523.08|520.98|523.3|521.2|522.99|520.89|6
1732530940000|2024-11-25 10:35:40|523.02|520.92|523.28|521.18|523.3|521.2|522.92|520.82|17
1732530950000|2024-11-25 10:35:50|523.29|521.19|523.47|521.37|523.47|521.37|523.03|520.93|20
1732530960000|2024-11-25 10:36:00|523.48|521.38|523.52|521.42|523.56|521.46|523.48|521.38|16
1732530970000|2024-11-25 10:36:10|523.56|521.46|523.63|521.53|523.63|521.53|523.52|521.42|10
1732530980000|2024-11-25 10:36:20|523.64|521.54|524.05|521.95|524.13|522.03|523.64|521.54|17
1732530990000|2024-11-25 10:36:30|524.06|521.96|524.36|522.26|524.36|522.26|524.06|521.96|10
1732531000000|2024-11-25 10:36:40|524.34|522.24|524.55|522.45|524.55|522.45|524.09|521.99|22
1732531010000|2024-11-25 10:36:50|524.54|522.44|524.88|522.78|524.88|522.78|524.51|522.41|18
1732531020000|2024-11-25 10:37:00|524.9|522.8|524.45|522.35|525.05|522.95|524.45|522.35|21
1732531030000|2024-11-25 10:37:10|524.44|522.34|524.38|522.28|524.49|522.39|524.38|522.28|17
1732531040000|2024-11-25 10:37:20|524.37|522.27|524.3|522.2|524.37|522.27|524.3|522.2|12
1732531050000|2024-11-25 10:37:30|524.29|522.19|524.25|522.15|524.29|522.19|524.25|522.15|5
1732531060000|2024-11-25 10:37:40|524.6|522.5|524.63|522.53|524.65|522.55|524.6|522.5|7
1732531070000|2024-11-25 10:37:50|524.62|522.52|524.35|522.25|524.74|522.64|524.35|522.25|16
1732531080000|2024-11-25 10:38:00|524.34|522.24|524.58|522.48|524.58|522.48|524.34|522.24|16
1732531090000|2024-11-25 10:38:10|524.59|522.49|524.72|522.62|524.72|522.62|524.56|522.46|6
1732531100000|2024-11-25 10:38:20|524.87|522.77|525.19|523.09|525.19|523.09|524.87|522.77|23
1732531110000|2024-11-25 10:38:30|525.2|523.1|526.47|524.37|526.47|524.37|525.2|523.1|23
1732531120000|2024-11-25 10:38:40|526.92|524.82|528.28|526.18|528.28|526.18|526.92|524.82|25
1732531130000|2024-11-25 10:38:50|528.4|526.3|529.81|527.71|529.91|527.81|528.4|526.3|26
1732531140000|2024-11-25 10:39:00|529.8|527.7|529.35|527.25|529.8|527.7|528.92|526.82|25
1732531150000|2024-11-25 10:39:10|529.36|527.26|529.16|527.06|529.4|527.3|529.12|527.02|11
1732531160000|2024-11-25 10:39:20|529.08|526.98|528.79|526.69|529.08|526.98|528.7|526.6|17
1732531170000|2024-11-25 10:39:30|528.78|526.68|529.07|526.97|529.14|527.04|528.76|526.66|9
1732531180000|2024-11-25 10:39:40|529.01|526.91|528.99|526.89|529.06|526.96|528.99|526.89|9
1732531190000|2024-11-25 10:39:50|529|526.9|529.05|526.95|529.24|527.14|529|526.9|11
1732531200000|2024-11-25 10:40:00|529.11|527.01|529.24|527.14|529.38|527.28|529.1|527|17
1732531210000|2024-11-25 10:40:10|529.23|527.13|528.43|526.33|529.23|527.13|528.43|526.33|9
1732531220000|2024-11-25 10:40:20|528.26|526.16|528.26|526.16|528.27|526.17|528.17|526.07|18
1732531230000|2024-11-25 10:40:30|528.28|526.18|528.72|526.62|528.72|526.62|528.28|526.18|17
1732531240000|2024-11-25 10:40:40|529.06|526.96|529.4|527.3|529.6|527.5|529.06|526.96|13
1732531250000|2024-11-25 10:40:50|529.49|527.39|529.54|527.44|530.14|528.04|529.49|527.39|22
1732531260000|2024-11-25 10:41:00|529.49|527.39|529.82|527.72|529.84|527.74|529.48|527.38|20
1732531270000|2024-11-25 10:41:10|529.8|527.7|530.46|528.36|530.6|528.5|529.8|527.7|17
1732531280000|2024-11-25 10:41:20|530.45|528.35|530.71|528.61|530.71|528.61|530.11|528.01|15
1732531290000|2024-11-25 10:41:30|530.72|528.62|530.58|528.48|530.94|528.84|530.58|528.48|18
1732531300000|2024-11-25 10:41:40|530.59|528.49|530.38|528.28|530.59|528.49|530.38|528.28|10
1732531310000|2024-11-25 10:41:50|530.37|528.27|529.93|527.83|530.37|528.27|529.93|527.83|8
1732531320000|2024-11-25 10:42:00|529.8|527.7|529|526.9|529.8|527.7|529|526.9|20
1732531330000|2024-11-25 10:42:10|529.01|526.91|529.31|527.21|529.33|527.23|529.01|526.91|16
1732531340000|2024-11-25 10:42:20|529.3|527.2|529.06|526.96|529.31|527.21|529.06|526.96|16
1732531350000|2024-11-25 10:42:30|528.99|526.89|528.44|526.34|528.99|526.89|528.43|526.33|21
1732531360000|2024-11-25 10:42:40|528.24|526.14|528.13|526.03|528.29|526.19|528.04|525.94|22
1732531370000|2024-11-25 10:42:50|528.04|525.94|527.94|525.84|528.13|526.03|527.87|525.77|14
1732531380000|2024-11-25 10:43:00|527.84|525.74|528.07|525.97|528.07|525.97|527.73|525.63|22
1732531390000|2024-11-25 10:43:10|528.16|526.06|528.41|526.31|528.43|526.33|528.15|526.05|19
1732531400000|2024-11-25 10:43:20|528.42|526.32|528.26|526.16|528.46|526.36|528.26|526.16|9
1732531410000|2024-11-25 10:43:30|528.19|526.09|528|525.9|528.19|526.09|528|525.9|10
1732531420000|2024-11-25 10:43:40|528.01|525.91|527.86|525.76|528.01|525.91|527.77|525.67|20
1732531430000|2024-11-25 10:43:50|527.87|525.77|527.73|525.63|527.89|525.79|527.71|525.61|10
1732531440000|2024-11-25 10:44:00|527.72|525.62|527.88|525.78|527.89|525.79|527.72|525.62|11
1732531450000|2024-11-25 10:44:10|527.91|525.81|527.84|525.74|527.91|525.81|527.84|525.74|8
1732531460000|2024-11-25 10:44:20|527.83|525.73|528.02|525.92|528.06|525.96|527.83|525.73|12
1732531470000|2024-11-25 10:44:30|528.01|525.91|527.47|525.37|528.01|525.91|527.46|525.36|20
1732531480000|2024-11-25 10:44:40|527.46|525.36|527.36|525.26|527.46|525.36|527.27|525.17|7
1732531490000|2024-11-25 10:44:50|527.35|525.25|527.33|525.23|527.35|525.25|527.33|525.23|3
1732531500000|2024-11-25 10:45:00|527.32|525.22|526.48|524.38|527.32|525.22|526.45|524.35|20
1732531510000|2024-11-25 10:45:10|526.47|524.37|526.54|524.44|526.54|524.44|526.38|524.28|22
1732531520000|2024-11-25 10:45:20|526.55|524.45|526.26|524.16|526.56|524.46|526.25|524.15|13
1732531530000|2024-11-25 10:45:30|526.27|524.17|526.6|524.5|526.6|524.5|526.27|524.17|21
1732531540000|2024-11-25 10:45:40|526.63|524.53|526.41|524.31|526.63|524.53|526.39|524.29|16
1732531550000|2024-11-25 10:45:50|526.43|524.33|526.45|524.35|526.45|524.35|526.41|524.31|7
1732531560000|2024-11-25 10:46:00|526.26|524.16|525.84|523.74|526.27|524.17|525.83|523.73|16
1732531570000|2024-11-25 10:46:10|525.83|523.73|526.02|523.92|526.04|523.94|525.83|523.73|21
1732531580000|2024-11-25 10:46:20|526.03|523.93|526.43|524.33|526.48|524.38|526.03|523.93|21
1732531590000|2024-11-25 10:46:30|526.34|524.24|526.16|524.06|526.35|524.25|526.15|524.05|9
1732531600000|2024-11-25 10:46:40|526.17|524.07|526.15|524.05|526.35|524.25|526.15|524.05|16
1732531610000|2024-11-25 10:46:50|526.14|524.04|525.57|523.47|526.14|524.04|525.51|523.41|21
1732531620000|2024-11-25 10:47:00|525.58|523.48|525.93|523.83|525.93|523.83|525.58|523.48|20
1732531630000|2024-11-25 10:47:10|526.03|523.93|526.15|524.05|526.16|524.06|526.03|523.93|10
1732531640000|2024-11-25 10:47:20|526.16|524.06|526.28|524.18|526.28|524.18|526.07|523.97|16
1732531650000|2024-11-25 10:47:30|526.29|524.19|526.3|524.2|526.35|524.25|526.29|524.19|16
1732531660000|2024-11-25 10:47:40|526.31|524.21|526.36|524.26|526.36|524.26|526.31|524.21|8
1732531670000|2024-11-25 10:47:50|526.37|524.27|526.95|524.85|526.97|524.87|526.37|524.27|27
1732531680000|2024-11-25 10:48:00|526.98|524.88|526.25|524.15|526.98|524.88|526.23|524.13|17
1732531690000|2024-11-25 10:48:10|526.26|524.16|526.12|524.02|526.29|524.19|526.12|524.02|10
1732531700000|2024-11-25 10:48:20|526.04|523.94|526.13|524.03|526.13|524.03|525.84|523.74|23
1732531710000|2024-11-25 10:48:30|526.14|524.04|526.37|524.27|526.37|524.27|526.14|524.04|11
1732531720000|2024-11-25 10:48:40|526.36|524.26|526.89|524.79|526.91|524.81|526.36|524.26|17
1732531730000|2024-11-25 10:48:50|526.88|524.78|526.2|524.1|526.9|524.8|526.2|524.1|18
1732531740000|2024-11-25 10:49:00|526.19|524.09|526.23|524.13|526.24|524.14|526.18|524.08|9
1732531750000|2024-11-25 10:49:10|526.28|524.18|526.38|524.28|526.44|524.34|526.28|524.18|13
1732531760000|2024-11-25 10:49:20|526.39|524.29|526.39|524.29|526.42|524.32|526.39|524.29|7
1732531770000|2024-11-25 10:49:30|526.15|524.05|526.35|524.25|526.4|524.3|526.15|524.05|21
1732531780000|2024-11-25 10:49:40|526.36|524.26|526.18|524.08|526.36|524.26|526.17|524.07|7
1732531790000|2024-11-25 10:49:50|526.19|524.09|526.11|524.01|526.19|524.09|525.96|523.86|19
1732531800000|2024-11-25 10:50:00|526.14|524.04|526.23|524.13|526.44|524.34|526.14|524.04|18
1732531810000|2024-11-25 10:50:10|526.24|524.14|526.4|524.3|526.4|524.3|526.24|524.14|16
1732531820000|2024-11-25 10:50:20|526.39|524.29|526.29|524.19|526.39|524.29|526.25|524.15|15
1732531830000|2024-11-25 10:50:30|526.3|524.2|526.51|524.41|526.54|524.44|526.27|524.17|17
1732531840000|2024-11-25 10:50:40|526.52|524.42|526.91|524.81|526.91|524.81|526.52|524.42|18
1732531850000|2024-11-25 10:50:50|526.92|524.82|527.12|525.02|527.14|525.04|526.92|524.82|21
1732531860000|2024-11-25 10:51:00|527.17|525.07|527.09|524.99|527.17|525.07|526.99|524.89|15
1732531870000|2024-11-25 10:51:10|527.08|524.98|527.02|524.92|527.08|524.98|527.02|524.92|11
1732531880000|2024-11-25 10:51:20|527.01|524.91|527.34|525.24|527.34|525.24|526.95|524.85|17
1732531890000|2024-11-25 10:51:30|527.35|525.25|527.07|524.97|527.36|525.26|527.07|524.97|20
1732531900000|2024-11-25 10:51:40|527.06|524.96|526.94|524.84|527.06|524.96|526.85|524.75|10
1732531910000|2024-11-25 10:51:50|526.93|524.83|526.3|524.2|526.93|524.83|526.3|524.2|16
1732531920000|2024-11-25 10:52:00|526.23|524.13|526.26|524.16|526.26|524.16|526.07|523.97|15
1732531930000|2024-11-25 10:52:10|526.27|524.17|526.73|524.63|526.73|524.63|526.25|524.15|18
1732531940000|2024-11-25 10:52:20|526.74|524.64|526.96|524.86|526.96|524.86|526.74|524.64|12
1732531950000|2024-11-25 10:52:30|526.95|524.85|526.97|524.87|526.97|524.87|526.94|524.84|5
1732531960000|2024-11-25 10:52:40|526.98|524.88|527.23|525.13|527.23|525.13|526.98|524.88|9
1732531970000|2024-11-25 10:52:50|527.46|525.36|527.56|525.46|527.57|525.47|527.4|525.3|17
1732531980000|2024-11-25 10:53:00|527.4|525.3|527.92|525.82|527.92|525.82|527.39|525.29|16
1732531990000|2024-11-25 10:53:10|527.94|525.84|527.94|525.84|527.95|525.85|527.92|525.82|6
1732532000000|2024-11-25 10:53:20|527.95|525.85|527.95|525.85|528.06|525.96|527.94|525.84|11
1732532010000|2024-11-25 10:53:30|528.06|525.96|528.05|525.95|528.08|525.98|528.05|525.95|9
1732532020000|2024-11-25 10:53:40|528.06|525.96|528.02|525.92|528.06|525.96|528.02|525.92|5
1732532030000|2024-11-25 10:53:50|528.01|525.91|528.19|526.09|528.19|526.09|528|525.9|7
1732532040000|2024-11-25 10:54:00|528.2|526.1|528.07|525.97|528.24|526.14|528.07|525.97|12
1732532050000|2024-11-25 10:54:10|528.06|525.96|527.59|525.49|528.06|525.96|527.5|525.4|21
1732532060000|2024-11-25 10:54:20|527.6|525.5|527.57|525.47|527.6|525.5|527.57|525.47|6
1732532070000|2024-11-25 10:54:30|527.59|525.49|527.77|525.67|527.79|525.69|527.59|525.49|12
1732532080000|2024-11-25 10:54:40|527.76|525.66|527.57|525.47|527.76|525.66|527.56|525.46|10
1732532090000|2024-11-25 10:54:50|527.56|525.46|527.39|525.29|527.56|525.46|527.39|525.29|14
1732532100000|2024-11-25 10:55:00|527.35|525.25|526.96|524.86|527.35|525.25|526.96|524.86|13
1732532110000|2024-11-25 10:55:10|526.97|524.87|526.59|524.49|527.29|525.19|526.59|524.49|15
1732532120000|2024-11-25 10:55:20|526.58|524.48|526.9|524.8|526.9|524.8|526.58|524.48|11
1732532130000|2024-11-25 10:55:30|526.89|524.79|526.68|524.58|526.89|524.79|526.68|524.58|13
1732532140000|2024-11-25 10:55:40|526.67|524.57|526.65|524.55|526.67|524.57|526.64|524.54|4
1732532150000|2024-11-25 10:55:50|526.66|524.56|526.61|524.51|526.66|524.56|526.61|524.51|7
1732532160000|2024-11-25 10:56:00|526.58|524.48|526.4|524.3|526.58|524.48|526.4|524.3|17
1732532170000|2024-11-25 10:56:10|526.33|524.23|526.33|524.23|526.34|524.24|526.33|524.23|3
1732532180000|2024-11-25 10:56:20|526.34|524.24|526.53|524.43|526.57|524.47|526.34|524.24|10
1732532190000|2024-11-25 10:56:30|526.59|524.49|526.61|524.51|526.61|524.51|526.59|524.49|3
1732532200000|2024-11-25 10:56:40|526.67|524.57|526.77|524.67|526.78|524.68|526.67|524.57|5
1732532210000|2024-11-25 10:56:50|526.76|524.66|526.82|524.72|526.83|524.73|526.76|524.66|9
1732532220000|2024-11-25 10:57:00|526.77|524.67|526.8|524.7|526.8|524.7|526.75|524.65|17
1732532230000|2024-11-25 10:57:10|526.95|524.85|526.45|524.35|526.99|524.89|526.45|524.35|22
1732532240000|2024-11-25 10:57:20|526.44|524.34|526.43|524.33|526.45|524.35|526.43|524.33|8
1732532250000|2024-11-25 10:57:30|526.47|524.37|526.08|523.98|526.47|524.37|526.03|523.93|11
1732532260000|2024-11-25 10:57:40|526.09|523.99|525.8|523.7|526.12|524.02|525.8|523.7|12
1732532270000|2024-11-25 10:57:50|525.65|523.55|525.86|523.76|525.91|523.81|525.65|523.55|15
1732532280000|2024-11-25 10:58:00|525.85|523.75|525.41|523.31|525.86|523.76|525.41|523.31|15
1732532290000|2024-11-25 10:58:10|525.4|523.3|525.37|523.27|525.4|523.3|525.36|523.26|6
1732532300000|2024-11-25 10:58:20|525.38|523.28|525.36|523.26|525.39|523.29|525.36|523.26|6
1732532310000|2024-11-25 10:58:30|525.37|523.27|525.45|523.35|525.46|523.36|525.37|523.27|3
1732532320000|2024-11-25 10:58:40|525.61|523.51|525.63|523.53|525.63|523.53|525.45|523.35|5
1732532330000|2024-11-25 10:58:50|525.62|523.52|525.51|523.41|525.62|523.52|525.51|523.41|5
1732532340000|2024-11-25 10:59:00|525.45|523.35|525.4|523.3|525.46|523.36|525.4|523.3|8
1732532350000|2024-11-25 10:59:10|525.39|523.29|525.14|523.04|525.39|523.29|525.14|523.04|11
1732532360000|2024-11-25 10:59:20|525.07|522.97|525.11|523.01|525.14|523.04|525.07|522.97|9
1732532370000|2024-11-25 10:59:30|525.12|523.02|525.09|522.99|525.15|523.05|525.08|522.98|8
1732532380000|2024-11-25 10:59:40|525.1|523|525.1|523|525.12|523.02|525.1|523|5
1732532390000|2024-11-25 10:59:50|525.09|522.99|525.09|522.99|525.09|522.99|525.09|522.99|1
1732532400000|2024-11-25 11:00:00|525.03|522.93|525|522.9|525.03|522.93|525|522.9|2
1732532410000|2024-11-25 11:00:10|524.94|522.84|524.63|522.53|524.94|522.84|524.62|522.52|9
1732532420000|2024-11-25 11:00:20|524.64|522.54|524.88|522.78|524.88|522.78|524.64|522.54|10
1732532430000|2024-11-25 11:00:30|524.9|522.8|525.31|523.21|525.31|523.21|524.88|522.78|18
1732532440000|2024-11-25 11:00:40|525.26|523.16|525.5|523.4|525.5|523.4|525.26|523.16|21
1732532450000|2024-11-25 11:00:50|525.51|523.41|525.49|523.39|525.52|523.42|525.49|523.39|7
1732532460000|2024-11-25 11:01:00|525.5|523.4|525.42|523.32|525.51|523.41|525.3|523.2|22
1732532470000|2024-11-25 11:01:10|525.43|523.33|525.47|523.37|525.47|523.37|525.39|523.29|8
1732532480000|2024-11-25 11:01:20|525.6|523.5|525.87|523.77|525.99|523.89|525.6|523.5|19
1732532490000|2024-11-25 11:01:30|525.86|523.76|525.83|523.73|525.89|523.79|525.83|523.73|9
1732532500000|2024-11-25 11:01:40|525.84|523.74|526.13|524.03|526.14|524.04|525.83|523.73|19
1732532510000|2024-11-25 11:01:50|526.14|524.04|526.22|524.12|526.35|524.25|526.14|524.04|10
1732532520000|2024-11-25 11:02:00|526.23|524.13|526.2|524.1|526.24|524.14|526.09|523.99|10
1732532530000|2024-11-25 11:02:10|526.32|524.22|526.18|524.08|526.32|524.22|526.16|524.06|12
1732532540000|2024-11-25 11:02:20|526.17|524.07|525.97|523.87|526.17|524.07|525.95|523.85|8
1732532550000|2024-11-25 11:02:30|525.98|523.88|526.02|523.92|526.03|523.93|525.98|523.88|7
1732532560000|2024-11-25 11:02:40|526.01|523.91|526.11|524.01|526.11|524.01|526.01|523.91|6
1732532570000|2024-11-25 11:02:50|526.12|524.02|526.11|524.01|526.23|524.13|526.04|523.94|15
1732532580000|2024-11-25 11:03:00|526.04|523.94|526.55|524.45|526.61|524.51|526.04|523.94|14
1732532590000|2024-11-25 11:03:10|526.51|524.41|526.51|524.41|526.54|524.44|526.51|524.41|6
1732532600000|2024-11-25 11:03:20|526.5|524.4|526.92|524.82|526.92|524.82|526.49|524.39|15
1732532610000|2024-11-25 11:03:30|526.93|524.83|526.99|524.89|527.02|524.92|526.93|524.83|8
1732532620000|2024-11-25 11:03:40|526.98|524.88|526.92|524.82|526.98|524.88|526.92|524.82|8
1732532630000|2024-11-25 11:03:50|526.91|524.81|526.34|524.24|526.91|524.81|526.3|524.2|16
1732532640000|2024-11-25 11:04:00|526.33|524.23|525.19|523.09|526.33|524.23|525.14|523.04|21
1732532650000|2024-11-25 11:04:10|525.2|523.1|525.64|523.54|525.75|523.65|525.2|523.1|23
1732532660000|2024-11-25 11:04:20|525.63|523.53|525.44|523.34|525.63|523.53|525.27|523.17|14
1732532670000|2024-11-25 11:04:30|525.54|523.44|525.73|523.63|525.74|523.64|525.54|523.44|15
1732532680000|2024-11-25 11:04:40|525.9|523.8|525.92|523.82|525.95|523.85|525.73|523.63|13
1732532690000|2024-11-25 11:04:50|525.91|523.81|525.86|523.76|525.91|523.81|525.86|523.76|6
1732532700000|2024-11-25 11:05:00|525.85|523.75|525.46|523.36|525.85|523.75|525.33|523.23|22
1732532710000|2024-11-25 11:05:10|525.47|523.37|525.17|523.07|525.5|523.4|525.15|523.05|13
1732532720000|2024-11-25 11:05:20|525.16|523.06|524.93|522.83|525.16|523.06|524.84|522.74|18
1732532730000|2024-11-25 11:05:30|524.9|522.8|525.32|523.22|525.32|523.22|524.89|522.79|14
1732532740000|2024-11-25 11:05:40|525.33|523.23|525.41|523.31|525.41|523.31|525.31|523.21|15
1732532750000|2024-11-25 11:05:50|525.42|523.32|525.31|523.21|525.46|523.36|525.29|523.19|15
1732532760000|2024-11-25 11:06:00|525.3|523.2|525.61|523.51|525.7|523.6|525.3|523.2|18
1732532770000|2024-11-25 11:06:10|525.72|523.62|525.76|523.66|525.78|523.68|525.67|523.57|16
1732532780000|2024-11-25 11:06:20|525.75|523.65|525.97|523.87|526.09|523.99|525.75|523.65|18
1732532790000|2024-11-25 11:06:30|525.96|523.86|525.89|523.79|525.96|523.86|525.89|523.79|7
1732532800000|2024-11-25 11:06:40|525.9|523.8|526.16|524.06|526.16|524.06|525.89|523.79|15
1732532810000|2024-11-25 11:06:50|526.13|524.03|526.54|524.44|526.54|524.44|526.13|524.03|12
1732532820000|2024-11-25 11:07:00|526.55|524.45|526.34|524.24|526.58|524.48|526.34|524.24|20
1732532830000|2024-11-25 11:07:10|526.33|524.23|525.7|523.6|526.33|524.23|525.6|523.5|23
1732532840000|2024-11-25 11:07:20|525.71|523.61|525.81|523.71|525.81|523.71|525.71|523.61|11
1732532850000|2024-11-25 11:07:30|525.82|523.72|525.94|523.84|525.95|523.85|525.82|523.72|7
1732532860000|2024-11-25 11:07:40|525.78|523.68|526.11|524.01|526.11|524.01|525.78|523.68|14
1732532870000|2024-11-25 11:07:50|526.23|524.13|526.58|524.48|526.58|524.48|526.23|524.13|18
1732532880000|2024-11-25 11:08:00|526.62|524.52|526.83|524.73|526.83|524.73|526.59|524.49|11
1732532890000|2024-11-25 11:08:10|526.84|524.74|527.47|525.37|527.47|525.37|526.84|524.74|15
1732532900000|2024-11-25 11:08:20|527.46|525.36|527.48|525.38|527.62|525.52|527.46|525.36|13
1732532910000|2024-11-25 11:08:30|527.47|525.37|527.36|525.26|527.49|525.39|527.36|525.26|11
1732532920000|2024-11-25 11:08:40|526.99|524.89|527.15|525.05|527.15|525.05|526.99|524.89|21
1732532930000|2024-11-25 11:08:50|527.16|525.06|527.38|525.28|527.38|525.28|527.16|525.06|19
1732532940000|2024-11-25 11:09:00|527.36|525.26|527.33|525.23|527.37|525.27|527.33|525.23|6
1732532950000|2024-11-25 11:09:10|527.52|525.42|527.47|525.37|527.52|525.42|527.47|525.37|8
1732532960000|2024-11-25 11:09:20|527.46|525.36|527.51|525.41|527.52|525.42|527.43|525.33|9
1732532970000|2024-11-25 11:09:30|527.5|525.4|527.55|525.45|527.55|525.45|527.46|525.36|12
1732532980000|2024-11-25 11:09:40|527.56|525.46|528.47|526.37|528.49|526.39|527.56|525.46|25
1732532990000|2024-11-25 11:09:50|528.46|526.36|527.96|525.86|528.46|526.36|527.96|525.86|17
1732533000000|2024-11-25 11:10:00|527.93|525.83|527.94|525.84|527.96|525.86|527.92|525.82|8
1732533010000|2024-11-25 11:10:10|527.93|525.83|527.9|525.8|527.93|525.83|527.89|525.79|5
1732533020000|2024-11-25 11:10:20|527.88|525.78|528.16|526.06|528.17|526.07|527.88|525.78|14
1732533030000|2024-11-25 11:10:30|528.15|526.05|528.05|525.95|528.15|526.05|527.92|525.82|20
1732533040000|2024-11-25 11:10:40|528.06|525.96|528.16|526.06|528.17|526.07|528.06|525.96|9
1732533050000|2024-11-25 11:10:50|528.09|525.99|527.92|525.82|528.11|526.01|527.9|525.8|8
1732533060000|2024-11-25 11:11:00|527.91|525.81|527.42|525.32|528.02|525.92|527.41|525.31|12
1732533070000|2024-11-25 11:11:10|527.43|525.33|527.32|525.22|527.44|525.34|527.32|525.22|16
1732533080000|2024-11-25 11:11:20|527.33|525.23|526.82|524.72|527.33|525.23|526.82|524.72|20
1732533090000|2024-11-25 11:11:30|526.81|524.71|526.88|524.78|526.88|524.78|526.77|524.67|19
1732533100000|2024-11-25 11:11:40|526.89|524.79|526.99|524.89|526.99|524.89|526.89|524.79|17
1732533110000|2024-11-25 11:11:50|527.13|525.03|526.94|524.84|527.14|525.04|526.88|524.78|16
1732533120000|2024-11-25 11:12:00|526.93|524.83|526.86|524.76|526.94|524.84|526.86|524.76|9
1732533130000|2024-11-25 11:12:10|526.85|524.75|526.83|524.73|526.85|524.75|526.82|524.72|9
1732533140000|2024-11-25 11:12:20|526.81|524.71|526.85|524.75|527.01|524.91|526.81|524.71|12
1732533150000|2024-11-25 11:12:30|526.86|524.76|527.06|524.96|527.07|524.97|526.86|524.76|14
1732533160000|2024-11-25 11:12:40|527.05|524.95|527.05|524.95|527.06|524.96|527.03|524.93|8
1732533170000|2024-11-25 11:12:50|527.04|524.94|526.98|524.88|527.04|524.94|526.98|524.88|7
1732533180000|2024-11-25 11:13:00|526.97|524.87|526.9|524.8|527.12|525.02|526.82|524.72|16
1732533190000|2024-11-25 11:13:10|526.87|524.77|526.87|524.77|526.93|524.83|526.87|524.77|14
1732533200000|2024-11-25 11:13:20|526.86|524.76|527.07|524.97|527.1|525|526.83|524.73|13
1732533210000|2024-11-25 11:13:30|527.08|524.98|527.05|524.95|527.09|524.99|527.04|524.94|8
1732533220000|2024-11-25 11:13:40|527.04|524.94|526.99|524.89|527.09|524.99|526.99|524.89|10
1732533230000|2024-11-25 11:13:50|526.98|524.88|526.82|524.72|527.02|524.92|526.82|524.72|6
1732533240000|2024-11-25 11:14:00|526.81|524.71|526.26|524.16|526.81|524.71|526.26|524.16|19
1732533250000|2024-11-25 11:14:10|526.25|524.15|526.61|524.51|526.62|524.52|526.23|524.13|20
1732533260000|2024-11-25 11:14:20|526.62|524.52|526.85|524.75|526.85|524.75|526.62|524.52|15
1732533270000|2024-11-25 11:14:30|526.86|524.76|527.09|524.99|527.09|524.99|526.86|524.76|11
1732533280000|2024-11-25 11:14:40|527.11|525.01|527|524.9|527.12|525.02|527|524.9|8
1732533290000|2024-11-25 11:14:50|526.99|524.89|526.5|524.4|526.99|524.89|526.49|524.39|9
1732533300000|2024-11-25 11:15:00|526.51|524.41|526.81|524.71|526.81|524.71|526.47|524.37|18
1732533310000|2024-11-25 11:15:10|526.8|524.7|526.55|524.45|526.8|524.7|526.55|524.45|8
1732533320000|2024-11-25 11:15:20|526.54|524.44|526.51|524.41|526.55|524.45|526.5|524.4|14
1732533330000|2024-11-25 11:15:30|526.5|524.4|526.64|524.54|526.72|524.62|526.49|524.39|13
1732533340000|2024-11-25 11:15:40|526.65|524.55|526.49|524.39|526.83|524.73|526.49|524.39|14
1732533350000|2024-11-25 11:15:50|526.41|524.31|526.32|524.22|526.41|524.31|526.32|524.22|8
1732533360000|2024-11-25 11:16:00|526.31|524.21|526.34|524.24|526.37|524.27|526.3|524.2|8
1732533370000|2024-11-25 11:16:10|526.37|524.27|526.17|524.07|526.37|524.27|526.16|524.06|9
1732533380000|2024-11-25 11:16:20|526.19|524.09|526.24|524.14|526.24|524.14|526.13|524.03|8
1732533390000|2024-11-25 11:16:30|526.25|524.15|526.32|524.22|526.33|524.23|526.25|524.15|8
1732533400000|2024-11-25 11:16:40|526.33|524.23|526.34|524.24|526.34|524.24|526.33|524.23|4
1732533410000|2024-11-25 11:16:50|526.35|524.25|526.46|524.36|526.47|524.37|526.32|524.22|8
1732533420000|2024-11-25 11:17:00|526.47|524.37|526.36|524.26|526.47|524.37|526.36|524.26|8
1732533430000|2024-11-25 11:17:10|526.35|524.25|525.87|523.77|526.41|524.31|525.87|523.77|14
1732533440000|2024-11-25 11:17:20|525.65|523.55|525.9|523.8|525.9|523.8|525.58|523.48|16
1732533450000|2024-11-25 11:17:30|525.94|523.84|526.31|524.21|526.31|524.21|525.93|523.83|16
1732533460000|2024-11-25 11:17:40|526.32|524.22|526.3|524.2|526.33|524.23|526.29|524.19|9
1732533470000|2024-11-25 11:17:50|526.32|524.22|526.63|524.53|526.64|524.54|526.32|524.22|16
1732533480000|2024-11-25 11:18:00|526.62|524.52|526.63|524.53|526.69|524.59|526.61|524.51|13
1732533490000|2024-11-25 11:18:10|526.62|524.52|527|524.9|527|524.9|526.6|524.5|16
1732533500000|2024-11-25 11:18:20|527.01|524.91|527.58|525.48|527.7|525.6|527.01|524.91|26
1732533510000|2024-11-25 11:18:30|527.59|525.49|528.06|525.96|528.06|525.96|527.57|525.47|24
1732533520000|2024-11-25 11:18:40|528.07|525.97|528.5|526.4|528.5|526.4|528.07|525.97|17
1732533530000|2024-11-25 11:18:50|528.49|526.39|528.53|526.43|528.55|526.45|528.49|526.39|8
1732533540000|2024-11-25 11:19:00|528.52|526.42|528.56|526.46|528.56|526.46|528.35|526.25|15
1732533550000|2024-11-25 11:19:10|528.57|526.47|529.42|527.32|529.48|527.38|528.57|526.47|27
1732533560000|2024-11-25 11:19:20|529.41|527.31|529.49|527.39|529.5|527.4|529.34|527.24|21
1732533570000|2024-11-25 11:19:30|529.48|527.38|529.18|527.08|529.48|527.38|529.12|527.02|15
1732533580000|2024-11-25 11:19:40|529.15|527.05|529.47|527.37|529.47|527.37|529.14|527.04|24
1732533590000|2024-11-25 11:19:50|529.48|527.38|529.3|527.2|529.5|527.4|529.28|527.18|12
1732533600000|2024-11-25 11:20:00|529.34|527.24|529.28|527.18|529.34|527.24|529.06|526.96|18
1732533610000|2024-11-25 11:20:10|529.29|527.19|529.01|526.91|529.31|527.21|529.01|526.91|15
1732533620000|2024-11-25 11:20:20|529|526.9|529.04|526.94|529.17|527.07|528.99|526.89|16
1732533630000|2024-11-25 11:20:30|529.02|526.92|529.06|526.96|529.2|527.1|529|526.9|17
1732533640000|2024-11-25 11:20:40|529.05|526.95|528.76|526.66|529.05|526.95|528.75|526.65|13
1732533650000|2024-11-25 11:20:50|528.77|526.67|528.66|526.56|528.79|526.69|528.66|526.56|9
1732533660000|2024-11-25 11:21:00|528.65|526.55|528.77|526.67|528.82|526.72|528.63|526.53|13
1732533670000|2024-11-25 11:21:10|528.76|526.66|528.75|526.65|528.78|526.68|528.75|526.65|7
1732533680000|2024-11-25 11:21:20|528.79|526.69|529.14|527.04|529.15|527.05|528.75|526.65|16
1732533690000|2024-11-25 11:21:30|529.12|527.02|528.74|526.64|529.15|527.05|528.74|526.64|17
1732533700000|2024-11-25 11:21:40|528.73|526.63|528.85|526.75|528.88|526.78|528.73|526.63|11
1732533710000|2024-11-25 11:21:50|528.81|526.71|528.75|526.65|528.81|526.71|528.75|526.65|7
1732533720000|2024-11-25 11:22:00|528.74|526.64|528.87|526.77|528.87|526.77|528.73|526.63|5
1732533730000|2024-11-25 11:22:10|528.86|526.76|528.91|526.81|528.91|526.81|528.86|526.76|12
1732533740000|2024-11-25 11:22:20|528.88|526.78|529.05|526.95|529.05|526.95|528.88|526.78|8
1732533750000|2024-11-25 11:22:30|529.1|527|529.31|527.21|529.48|527.38|529.1|527|20
1732533760000|2024-11-25 11:22:40|529.32|527.22|529.45|527.35|529.46|527.36|529.31|527.21|15
1732533770000|2024-11-25 11:22:50|529.44|527.34|529.37|527.27|529.44|527.34|529.35|527.25|14
1732533780000|2024-11-25 11:23:00|529.42|527.32|529.62|527.52|529.62|527.52|529.38|527.28|13
1732533790000|2024-11-25 11:23:10|529.59|527.49|529.47|527.37|529.65|527.55|529.45|527.35|14
1732533800000|2024-11-25 11:23:20|529.48|527.38|529.33|527.23|529.48|527.38|529.33|527.23|11
1732533810000|2024-11-25 11:23:30|529.32|527.22|529.27|527.17|529.33|527.23|529.27|527.17|8
1732533820000|2024-11-25 11:23:40|529.26|527.16|529.45|527.35|529.57|527.47|529.26|527.16|9
1732533830000|2024-11-25 11:23:50|529.46|527.36|529.34|527.24|529.49|527.39|529.34|527.24|13
1732533840000|2024-11-25 11:24:00|529.33|527.23|529.29|527.19|529.33|527.23|529.27|527.17|10
1732533850000|2024-11-25 11:24:10|529.36|527.26|529.49|527.39|529.56|527.46|529.36|527.26|13
1732533860000|2024-11-25 11:24:20|529.5|527.4|530.07|527.97|530.07|527.97|529.5|527.4|17
1732533870000|2024-11-25 11:24:30|530.06|527.96|530.15|528.05|530.18|528.08|530.04|527.94|7
1732533880000|2024-11-25 11:24:40|530.14|528.04|530.05|527.95|530.14|528.04|530.05|527.95|10
1732533890000|2024-11-25 11:24:50|530.04|527.94|529.63|527.53|530.04|527.94|529.57|527.47|14
1732533900000|2024-11-25 11:25:00|529.64|527.54|529.56|527.46|529.64|527.54|529.55|527.45|11
1732533910000|2024-11-25 11:25:10|529.57|527.47|529.42|527.32|529.6|527.5|529.41|527.31|15
1732533920000|2024-11-25 11:25:20|529.43|527.33|529.72|527.62|529.73|527.63|529.43|527.33|13
1732533930000|2024-11-25 11:25:30|529.71|527.61|529.45|527.35|529.77|527.67|529.45|527.35|22
1732533940000|2024-11-25 11:25:40|529.44|527.34|529.4|527.3|529.48|527.38|529.39|527.29|14
1732533950000|2024-11-25 11:25:50|529.39|527.29|529.56|527.46|529.57|527.47|529.38|527.28|16
1732533960000|2024-11-25 11:26:00|529.55|527.45|529.38|527.28|529.55|527.45|529.38|527.28|7
1732533970000|2024-11-25 11:26:10|529.36|527.26|529.16|527.06|529.37|527.27|529.16|527.06|8
1732533980000|2024-11-25 11:26:20|529.15|527.05|528.84|526.74|529.15|527.05|528.83|526.73|15
1732533990000|2024-11-25 11:26:30|528.83|526.73|528.78|526.68|528.88|526.78|528.78|526.68|9
1732534000000|2024-11-25 11:26:40|528.77|526.67|528.75|526.65|528.77|526.67|528.75|526.65|3
1732534010000|2024-11-25 11:26:50|528.74|526.64|528.79|526.69|528.82|526.72|528.74|526.64|6
1732534020000|2024-11-25 11:27:00|528.78|526.68|528.54|526.44|528.78|526.68|528.48|526.38|9
1732534030000|2024-11-25 11:27:10|528.53|526.43|528.4|526.3|528.53|526.43|528.4|526.3|6
1732534040000|2024-11-25 11:27:20|528.37|526.27|528.4|526.3|528.41|526.31|528.37|526.27|5
1732534050000|2024-11-25 11:27:30|528.41|526.31|528.48|526.38|528.48|526.38|528.41|526.31|6
1732534060000|2024-11-25 11:27:40|528.49|526.39|528.47|526.37|528.49|526.39|528.47|526.37|5
1732534070000|2024-11-25 11:27:50|528.46|526.36|528.5|526.4|528.5|526.4|528.44|526.34|10
1732534080000|2024-11-25 11:28:00|528.46|526.36|528.48|526.38|528.48|526.38|528.46|526.36|5
1732534090000|2024-11-25 11:28:10|528.47|526.37|528.42|526.32|528.47|526.37|528.42|526.32|7
1732534100000|2024-11-25 11:28:20|528.41|526.31|528.46|526.36|528.46|526.36|528.4|526.3|10
1732534110000|2024-11-25 11:28:30|528.47|526.37|528.79|526.69|528.8|526.7|528.47|526.37|6
1732534120000|2024-11-25 11:28:40|528.81|526.71|529.28|527.18|529.28|527.18|528.79|526.69|25
1732534130000|2024-11-25 11:28:50|529.29|527.19|529.29|527.19|529.35|527.25|529.26|527.16|12
1732534140000|2024-11-25 11:29:00|529.28|527.18|529.24|527.14|529.28|527.18|529.24|527.14|6
1732534150000|2024-11-25 11:29:10|529.25|527.15|529.25|527.15|529.25|527.15|529.22|527.12|8
1732534160000|2024-11-25 11:29:20|529.26|527.16|529.3|527.2|529.31|527.21|529.25|527.15|8
1732534170000|2024-11-25 11:29:30|529.23|527.13|529.32|527.22|529.32|527.22|529.23|527.13|7
1732534180000|2024-11-25 11:29:40|529.29|527.19|529.28|527.18|529.31|527.21|529.28|527.18|3
1732534190000|2024-11-25 11:29:50|529.27|527.17|529.23|527.13|529.27|527.17|529.23|527.13|5
1732534200000|2024-11-25 11:30:00|529.22|527.12|528.92|526.82|529.22|527.12|528.92|526.82|12
1732534210000|2024-11-25 11:30:10|528.94|526.84|528.87|526.77|528.94|526.84|528.87|526.77|6
1732534220000|2024-11-25 11:30:20|528.93|526.83|528.85|526.75|529.04|526.94|528.83|526.73|10
1732534230000|2024-11-25 11:30:30|528.87|526.77|528.8|526.7|528.87|526.77|528.8|526.7|6
1732534240000|2024-11-25 11:30:40|528.79|526.69|528.76|526.66|528.79|526.69|528.61|526.51|12
1732534250000|2024-11-25 11:30:50|528.77|526.67|529.04|526.94|529.08|526.98|528.77|526.67|19
1732534260000|2024-11-25 11:31:00|529.05|526.95|528.69|526.59|529.05|526.95|528.67|526.57|10
1732534270000|2024-11-25 11:31:10|528.68|526.58|528.39|526.29|528.75|526.65|528.37|526.27|13
1732534280000|2024-11-25 11:31:20|528.38|526.28|528.34|526.24|528.41|526.31|528.34|526.24|12
1732534290000|2024-11-25 11:31:30|528.33|526.23|527.99|525.89|528.34|526.24|527.96|525.86|7
1732534300000|2024-11-25 11:31:40|528|525.9|528.03|525.93|528.06|525.96|527.99|525.89|14
1732534310000|2024-11-25 11:31:50|528.04|525.94|528.01|525.91|528.08|525.98|528.01|525.91|9
1732534320000|2024-11-25 11:32:00|528.03|525.93|528.08|525.98|528.11|526.01|527.95|525.85|15
1732534330000|2024-11-25 11:32:10|528.06|525.96|527.69|525.59|528.09|525.99|527.67|525.57|17
1732534340000|2024-11-25 11:32:20|527.7|525.6|527.25|525.15|527.7|525.6|527.25|525.15|20
1732534350000|2024-11-25 11:32:30|527.16|525.06|527.01|524.91|527.24|525.14|527|524.9|12
1732534360000|2024-11-25 11:32:40|527|524.9|526.86|524.76|527.01|524.91|526.83|524.73|11
1732534370000|2024-11-25 11:32:50|526.47|524.37|526.62|524.52|526.64|524.54|526.47|524.37|14
1732534380000|2024-11-25 11:33:00|526.63|524.53|526.7|524.6|526.7|524.6|526.63|524.53|14
1732534390000|2024-11-25 11:33:10|526.89|524.79|526.9|524.8|526.9|524.8|526.89|524.79|4
1732534400000|2024-11-25 11:33:20|526.88|524.78|526.93|524.83|526.93|524.83|526.88|524.78|5
1732534410000|2024-11-25 11:33:30|526.94|524.84|526.65|524.55|526.95|524.85|526.63|524.53|9
1732534420000|2024-11-25 11:33:40|526.66|524.56|526.65|524.55|526.68|524.58|526.65|524.55|6
1732534430000|2024-11-25 11:33:50|526.67|524.57|526.62|524.52|526.67|524.57|526.62|524.52|8
1732534440000|2024-11-25 11:34:00|526.63|524.53|526.5|524.4|526.63|524.53|526.5|524.4|3
1732534450000|2024-11-25 11:34:10|526.51|524.41|526.04|523.94|526.53|524.43|526.04|523.94|13
1732534460000|2024-11-25 11:34:20|526.13|524.03|525.95|523.85|526.13|524.03|525.94|523.84|7
1732534470000|2024-11-25 11:34:30|525.94|523.84|525.74|523.64|525.94|523.84|525.73|523.63|10
1732534480000|2024-11-25 11:34:40|525.75|523.65|525.78|523.68|525.78|523.68|525.75|523.65|4
1732534490000|2024-11-25 11:34:50|525.79|523.69|525.83|523.73|525.83|523.73|525.79|523.69|5
1732534500000|2024-11-25 11:35:00|525.84|523.74|525.69|523.59|525.86|523.76|525.68|523.58|12
1732534510000|2024-11-25 11:35:10|525.7|523.6|525.53|523.43|525.75|523.65|525.51|523.41|16
1732534520000|2024-11-25 11:35:20|525.52|523.42|525.19|523.09|525.52|523.42|525.19|523.09|16
1732534530000|2024-11-25 11:35:30|525.2|523.1|524.8|522.7|525.2|523.1|524.79|522.69|23
1732534540000|2024-11-25 11:35:40|524.81|522.71|524.8|522.7|524.82|522.72|524.75|522.65|10
1732534550000|2024-11-25 11:35:50|524.78|522.68|524.84|522.74|524.85|522.75|524.78|522.68|12
1732534560000|2024-11-25 11:36:00|524.85|522.75|524.89|522.79|524.9|522.8|524.85|522.75|10
1732534570000|2024-11-25 11:36:10|524.9|522.8|524.92|522.82|524.92|522.82|524.9|522.8|3
1732534580000|2024-11-25 11:36:20|524.93|522.83|525.16|523.06|525.16|523.06|524.93|522.83|13
1732534590000|2024-11-25 11:36:30|525.17|523.07|524.94|522.84|525.31|523.21|524.88|522.78|22
1732534600000|2024-11-25 11:36:40|525.04|522.94|525.36|523.26|525.43|523.33|525.04|522.94|21
1732534610000|2024-11-25 11:36:50|525.37|523.27|525.38|523.28|525.38|523.28|525.35|523.25|6
1732534620000|2024-11-25 11:37:00|525.47|523.37|525.2|523.1|525.47|523.37|525.2|523.1|10
1732534630000|2024-11-25 11:37:10|524.94|522.84|525|522.9|525.01|522.91|524.94|522.84|15
1732534640000|2024-11-25 11:37:20|524.99|522.89|524.75|522.65|524.99|522.89|524.74|522.64|6
1732534650000|2024-11-25 11:37:30|524.74|522.64|524.49|522.39|524.74|522.64|524.49|522.39|11
1732534660000|2024-11-25 11:37:40|524.5|522.4|524.71|522.61|524.71|522.61|524.5|522.4|12
1732534670000|2024-11-25 11:37:50|524.72|522.62|524.77|522.67|524.77|522.67|524.71|522.61|10
1732534680000|2024-11-25 11:38:00|524.75|522.65|524.53|522.43|524.78|522.68|524.53|522.43|9
1732534690000|2024-11-25 11:38:10|524.52|522.42|524.37|522.27|524.53|522.43|524.37|522.27|7
1732534700000|2024-11-25 11:38:20|524.36|522.26|524.25|522.15|524.36|522.26|524.25|522.15|6
1732534710000|2024-11-25 11:38:30|524.21|522.11|524.15|522.05|524.25|522.15|524.03|521.93|12
1732534720000|2024-11-25 11:38:40|524.14|522.04|524.14|522.04|524.15|522.05|524.12|522.02|5
1732534730000|2024-11-25 11:38:50|524.12|522.02|524.04|521.94|524.14|522.04|524.03|521.93|16
1732534740000|2024-11-25 11:39:00|524.03|521.93|524.17|522.07|524.17|522.07|524.03|521.93|6
1732534750000|2024-11-25 11:39:10|524.18|522.08|524.28|522.18|524.29|522.19|524.11|522.01|21
1732534760000|2024-11-25 11:39:20|524.29|522.19|524.4|522.3|524.57|522.47|524.29|522.19|12
1732534770000|2024-11-25 11:39:30|524.43|522.33|524.54|522.44|524.54|522.44|524.41|522.31|13
1732534780000|2024-11-25 11:39:40|524.66|522.56|524.41|522.31|524.67|522.57|524.37|522.27|9
1732534790000|2024-11-25 11:39:50|524.42|522.32|524.45|522.35|524.46|522.36|524.42|522.32|8
1732534800000|2024-11-25 11:40:00|524.48|522.38|524.3|522.2|524.48|522.38|524.28|522.18|10
1732534810000|2024-11-25 11:40:10|524.28|522.18|524.3|522.2|524.3|522.2|524.28|522.18|2
1732534820000|2024-11-25 11:40:20|524.09|521.99|524.04|521.94|524.09|521.99|523.99|521.89|8
1732534830000|2024-11-25 11:40:30|524.05|521.95|523.84|521.74|524.06|521.96|523.75|521.65|15
1732534840000|2024-11-25 11:40:40|523.85|521.75|523.65|521.55|524.03|521.93|523.65|521.55|19
1732534850000|2024-11-25 11:40:50|523.66|521.56|523.32|521.22|523.68|521.58|523.22|521.12|14
1732534860000|2024-11-25 11:41:00|523.33|521.23|523.19|521.09|523.39|521.29|523.19|521.09|11
1732534870000|2024-11-25 11:41:10|523.15|521.05|523.23|521.13|523.25|521.15|523.15|521.05|13
1732534880000|2024-11-25 11:41:20|523.24|521.14|523.65|521.55|523.65|521.55|523.23|521.13|20
1732534890000|2024-11-25 11:41:30|523.66|521.56|523.72|521.62|523.74|521.64|523.66|521.56|12
1732534900000|2024-11-25 11:41:40|523.59|521.49|523.54|521.44|523.59|521.49|523.54|521.44|6
1732534910000|2024-11-25 11:41:50|523.38|521.28|523.09|520.99|523.38|521.28|523.09|520.99|15
1732534920000|2024-11-25 11:42:00|523.1|521|523.25|521.15|523.35|521.25|523.1|521|19
1732534930000|2024-11-25 11:42:10|523.26|521.16|523.17|521.07|523.28|521.18|522.89|520.79|18
1732534940000|2024-11-25 11:42:20|523.35|521.25|523.09|520.99|523.45|521.35|523.09|520.99|21
1732534950000|2024-11-25 11:42:30|522.95|520.85|522.84|520.74|522.95|520.85|522.73|520.63|18
1732534960000|2024-11-25 11:42:40|522.85|520.75|522.7|520.6|522.86|520.76|522.7|520.6|16
1732534970000|2024-11-25 11:42:50|522.52|520.42|522.21|520.11|522.58|520.48|521.93|519.83|16
1732534980000|2024-11-25 11:43:00|522.22|520.12|522.5|520.4|522.51|520.41|522.16|520.06|16
1732534990000|2024-11-25 11:43:10|522.49|520.39|522.18|520.08|522.49|520.39|522.17|520.07|23
1732535000000|2024-11-25 11:43:20|522.19|520.09|521.93|519.83|522.19|520.09|521.82|519.72|19
1732535010000|2024-11-25 11:43:30|521.94|519.84|521.49|519.39|521.94|519.84|521.48|519.38|14
1732535020000|2024-11-25 11:43:40|521.48|519.38|521.29|519.19|521.6|519.5|521.27|519.17|19
1732535030000|2024-11-25 11:43:50|521.28|519.18|521.09|518.99|521.28|519.18|521.09|518.99|13
1732535040000|2024-11-25 11:44:00|521.11|519.01|520.88|518.78|521.15|519.05|520.88|518.78|18
1732535050000|2024-11-25 11:44:10|520.89|518.79|520.86|518.76|520.89|518.79|520.77|518.67|16
1732535060000|2024-11-25 11:44:20|520.87|518.77|520.88|518.78|520.9|518.8|520.87|518.77|8
1732535070000|2024-11-25 11:44:30|520.89|518.79|520.83|518.73|521.13|519.03|520.83|518.73|14
1732535080000|2024-11-25 11:44:40|520.84|518.74|520.45|518.35|520.87|518.77|520.43|518.33|20
1732535090000|2024-11-25 11:44:50|520.43|518.33|520.38|518.28|520.44|518.34|520.37|518.27|11
1732535100000|2024-11-25 11:45:00|520.39|518.29|520.66|518.56|520.66|518.56|520.39|518.29|20
1732535110000|2024-11-25 11:45:10|520.88|518.78|521.29|519.19|521.93|519.83|520.88|518.78|17
1732535120000|2024-11-25 11:45:20|521.3|519.2|522.05|519.95|522.05|519.95|521.3|519.2|22
1732535130000|2024-11-25 11:45:30|522.06|519.96|522.24|520.14|522.24|520.14|522.06|519.96|20
1732535140000|2024-11-25 11:45:40|522.25|520.15|522.4|520.3|522.42|520.32|522.25|520.15|16
1732535150000|2024-11-25 11:45:50|522.41|520.31|522.72|520.62|522.72|520.62|522.4|520.3|16
1732535160000|2024-11-25 11:46:00|522.74|520.64|523.12|521.02|523.12|521.02|522.73|520.63|19
1732535170000|2024-11-25 11:46:10|523.11|521.01|522.63|520.53|523.13|521.03|522.62|520.52|20
1732535180000|2024-11-25 11:46:20|522.62|520.52|522.63|520.53|522.66|520.56|522.61|520.51|16
1732535190000|2024-11-25 11:46:30|522.62|520.52|522.75|520.65|522.76|520.66|522.43|520.33|17
1732535200000|2024-11-25 11:46:40|522.89|520.79|523.47|521.37|523.47|521.37|522.89|520.79|16
1732535210000|2024-11-25 11:46:50|523.46|521.36|523.93|521.83|523.93|521.83|523.46|521.36|22
1732535220000|2024-11-25 11:47:00|523.97|521.87|524.11|522.01|524.11|522.01|523.93|521.83|15
1732535230000|2024-11-25 11:47:10|524.13|522.03|523.9|521.8|524.13|522.03|523.9|521.8|13
1732535240000|2024-11-25 11:47:20|523.89|521.79|523.23|521.13|523.89|521.79|523.2|521.1|16
1732535250000|2024-11-25 11:47:30|523.22|521.12|523.22|521.12|523.23|521.13|523.21|521.11|5
1732535260000|2024-11-25 11:47:40|523.21|521.11|523.13|521.03|523.21|521.11|522.83|520.73|18
1732535270000|2024-11-25 11:47:50|523.08|520.98|522.94|520.84|523.11|521.01|522.81|520.71|11
1732535280000|2024-11-25 11:48:00|522.93|520.83|522.85|520.75|522.93|520.83|522.85|520.75|15
1732535290000|2024-11-25 11:48:10|522.84|520.74|523.09|520.99|523.09|520.99|522.84|520.74|8
1732535300000|2024-11-25 11:48:20|523.1|521|523.15|521.05|523.15|521.05|523.08|520.98|8
1732535310000|2024-11-25 11:48:30|523.16|521.06|523.19|521.09|523.19|521.09|523.16|521.06|6
1732535320000|2024-11-25 11:48:40|523.2|521.1|523.28|521.18|523.28|521.18|523.2|521.1|6
1732535330000|2024-11-25 11:48:50|523.27|521.17|522.41|520.31|523.27|521.17|522.41|520.31|16
1732535340000|2024-11-25 11:49:00|522.42|520.32|522.33|520.23|522.44|520.34|522.33|520.23|17
1732535350000|2024-11-25 11:49:10|522.35|520.25|522.31|520.21|522.5|520.4|522.22|520.12|17
1732535360000|2024-11-25 11:49:20|522.3|520.2|521.98|519.88|522.3|520.2|521.98|519.88|16
1732535370000|2024-11-25 11:49:30|521.97|519.87|521.3|519.2|521.97|519.87|521.3|519.2|20
1732535380000|2024-11-25 11:49:40|521.29|519.19|520.9|518.8|521.29|519.19|520.9|518.8|20
1732535390000|2024-11-25 11:49:50|520.91|518.81|520.86|518.76|520.93|518.83|520.86|518.76|12
1732535400000|2024-11-25 11:50:00|520.85|518.75|521.15|519.05|521.41|519.31|520.84|518.74|18
1732535410000|2024-11-25 11:50:10|521.16|519.06|521.33|519.23|521.47|519.37|521.16|519.06|21
1732535420000|2024-11-25 11:50:20|521.32|519.22|521.21|519.11|521.32|519.22|521.19|519.09|15
1732535430000|2024-11-25 11:50:30|521.09|518.99|521.04|518.94|521.09|518.99|521.03|518.93|9
1732535440000|2024-11-25 11:50:40|521.38|519.28|521.61|519.51|521.61|519.51|521.38|519.28|13
1732535450000|2024-11-25 11:50:50|521.62|519.52|521.8|519.7|521.8|519.7|521.61|519.51|21
1732535460000|2024-11-25 11:51:00|521.81|519.71|522.13|520.03|522.13|520.03|521.81|519.71|25
1732535470000|2024-11-25 11:51:10|522.16|520.06|522.9|520.8|522.9|520.8|522.16|520.06|18
1732535480000|2024-11-25 11:51:20|522.91|520.81|523.37|521.27|523.37|521.27|522.91|520.81|20
1732535490000|2024-11-25 11:51:30|523.35|521.25|523.4|521.3|523.4|521.3|523.34|521.24|14
1732535500000|2024-11-25 11:51:40|523.41|521.31|523.58|521.48|523.58|521.48|523.41|521.31|16
1732535510000|2024-11-25 11:51:50|523.59|521.49|523.65|521.55|523.65|521.55|523.59|521.49|7
1732535520000|2024-11-25 11:52:00|523.61|521.51|523.49|521.39|523.61|521.51|523.46|521.36|11
1732535530000|2024-11-25 11:52:10|523.46|521.36|523.8|521.7|523.8|521.7|523.46|521.36|17
1732535540000|2024-11-25 11:52:20|523.81|521.71|523.87|521.77|523.87|521.77|523.81|521.71|12
1732535550000|2024-11-25 11:52:30|523.86|521.76|523.85|521.75|523.87|521.77|523.85|521.75|4
1732535560000|2024-11-25 11:52:40|523.84|521.74|523.85|521.75|523.85|521.75|523.84|521.74|2
1732535570000|2024-11-25 11:52:50|523.84|521.74|523.77|521.67|523.85|521.75|523.76|521.66|6
1732535580000|2024-11-25 11:53:00|523.76|521.66|523.63|521.53|523.77|521.67|523.62|521.52|5
1732535590000|2024-11-25 11:53:10|523.64|521.54|523.45|521.35|523.78|521.68|523.45|521.35|11
1732535600000|2024-11-25 11:53:20|523.46|521.36|523.8|521.7|523.8|521.7|523.46|521.36|16
1732535610000|2024-11-25 11:53:30|523.86|521.76|523.77|521.67|523.86|521.76|523.76|521.66|11
1732535620000|2024-11-25 11:53:40|523.78|521.68|523.93|521.83|523.93|521.83|523.78|521.68|5
1732535630000|2024-11-25 11:53:50|523.94|521.84|523.97|521.87|523.98|521.88|523.94|521.84|6
1732535640000|2024-11-25 11:54:00|523.92|521.82|523.59|521.49|523.93|521.83|523.59|521.49|11
1732535650000|2024-11-25 11:54:10|523.58|521.48|523.03|520.93|523.58|521.48|522.92|520.82|25
1732535660000|2024-11-25 11:54:20|523.04|520.94|523.04|520.94|523.05|520.95|523.02|520.92|7
1732535670000|2024-11-25 11:54:30|523.03|520.93|522.76|520.66|523.03|520.93|522.75|520.65|12
1732535680000|2024-11-25 11:54:40|522.75|520.65|522.57|520.47|522.75|520.65|522.52|520.42|9
1732535690000|2024-11-25 11:54:50|522.59|520.49|522.67|520.57|522.67|520.57|522.57|520.47|17
1732535700000|2024-11-25 11:55:00|522.68|520.58|522.41|520.31|522.93|520.83|522.41|520.31|21
1732535710000|2024-11-25 11:55:10|522.39|520.29|522.57|520.47|522.57|520.47|522.16|520.06|19
1732535720000|2024-11-25 11:55:20|522.58|520.48|522.65|520.55|522.68|520.58|522.58|520.48|18
1732535730000|2024-11-25 11:55:30|522.64|520.54|522.48|520.38|522.65|520.55|522.35|520.25|14
1732535740000|2024-11-25 11:55:40|522.49|520.39|522.19|520.09|522.51|520.41|522.18|520.08|16
1732535750000|2024-11-25 11:55:50|522.18|520.08|522.15|520.05|522.19|520.09|522.15|520.05|8
1732535760000|2024-11-25 11:56:00|522.16|520.06|522.62|520.52|522.62|520.52|522.14|520.04|14
1732535770000|2024-11-25 11:56:10|522.63|520.53|522.92|520.82|522.94|520.84|522.63|520.53|22
1732535780000|2024-11-25 11:56:20|522.91|520.81|523.06|520.96|523.06|520.96|522.91|520.81|12
1732535790000|2024-11-25 11:56:30|523.24|521.14|523.42|521.32|523.44|521.34|523.24|521.14|14
1732535800000|2024-11-25 11:56:40|523.43|521.33|523.48|521.38|523.48|521.38|523.38|521.28|7
1732535810000|2024-11-25 11:56:50|523.49|521.39|523.79|521.69|523.79|521.69|523.49|521.39|21
1732535820000|2024-11-25 11:57:00|523.77|521.67|523.83|521.73|523.83|521.73|523.76|521.66|9
1732535830000|2024-11-25 11:57:10|523.82|521.72|523.85|521.75|523.85|521.75|523.7|521.6|6
1732535840000|2024-11-25 11:57:20|523.86|521.76|524.07|521.97|524.09|521.99|523.85|521.75|16
1732535850000|2024-11-25 11:57:30|524.09|521.99|524.39|522.29|524.39|522.29|524.06|521.96|12
1732535870000|2024-11-25 11:57:50|524.48|522.38|525.05|522.95|525.05|522.95|524.48|522.38|13
1732535880000|2024-11-25 11:58:00|525.06|522.96|524.88|522.78|525.11|523.01|524.88|522.78|22
1732535890000|2024-11-25 11:58:10|524.86|522.76|524.93|522.83|524.94|522.84|524.56|522.46|20
1732535900000|2024-11-25 11:58:20|524.94|522.84|525.12|523.02|525.15|523.05|524.94|522.84|13
1732535910000|2024-11-25 11:58:30|525.13|523.03|525.56|523.46|525.56|523.46|525.13|523.03|25
1732535920000|2024-11-25 11:58:40|525.52|523.42|525.64|523.54|525.64|523.54|525.52|523.42|9
1732535930000|2024-11-25 11:58:50|525.65|523.55|525.7|523.6|525.7|523.6|525.64|523.54|10
1732535940000|2024-11-25 11:59:00|525.53|523.43|525.54|523.44|525.56|523.46|525.51|523.41|8
1732535950000|2024-11-25 11:59:10|525.49|523.39|525.3|523.2|525.5|523.4|525.3|523.2|8
1732535960000|2024-11-25 11:59:20|525.31|523.21|525.58|523.48|525.58|523.48|525.31|523.21|16
1732535970000|2024-11-25 11:59:30|525.52|523.42|525.52|523.42|525.56|523.46|525.52|523.42|7
1732535980000|2024-11-25 11:59:40|525.53|523.43|525.34|523.24|525.53|523.43|525.32|523.22|7
1732535990000|2024-11-25 11:59:50|525.32|523.22|525.19|523.09|525.32|523.22|525.19|523.09|7
1732536000000|2024-11-25 12:00:00|525.2|523.1|525.68|523.58|525.68|523.58|525.19|523.09|14
1732536010000|2024-11-25 12:00:10|525.61|523.51|525.79|523.69|525.79|523.69|525.61|523.51|2
1732536020000|2024-11-25 12:00:20|525.96|523.86|526.38|524.28|526.39|524.29|525.96|523.86|4
1732536030000|2024-11-25 12:00:30|526.37|524.27|526.1|524|526.37|524.27|526.1|524|8
1732536040000|2024-11-25 12:00:40|526.11|524.01|526|523.9|526.29|524.19|525.96|523.86|18
1732536050000|2024-11-25 12:00:50|526.01|523.91|525.94|523.84|526.05|523.95|525.91|523.81|13
1732536060000|2024-11-25 12:01:00|525.93|523.83|525.54|523.44|525.93|523.83|525.31|523.21|20
1732536070000|2024-11-25 12:01:10|525.55|523.45|525.23|523.13|525.59|523.49|525.18|523.08|22
1732536080000|2024-11-25 12:01:20|525.24|523.14|524.74|522.64|525.24|523.14|524.74|522.64|25
1732536090000|2024-11-25 12:01:30|524.71|522.61|524.21|522.11|524.71|522.61|524.16|522.06|22
1732536100000|2024-11-25 12:01:40|524.23|522.13|524.6|522.5|524.71|522.61|524.23|522.13|22
1732536110000|2024-11-25 12:01:50|524.61|522.51|525.11|523.01|525.12|523.02|524.61|522.51|20
1732536120000|2024-11-25 12:02:00|525.1|523|524.94|522.84|525.1|523|524.48|522.38|28
1732536130000|2024-11-25 12:02:10|524.93|522.83|524.85|522.75|524.93|522.83|524.77|522.67|20
1732536140000|2024-11-25 12:02:20|524.86|522.76|525.25|523.15|525.25|523.15|524.86|522.76|15
1732536150000|2024-11-25 12:02:30|525.26|523.16|525.25|523.15|525.31|523.21|525.2|523.1|20
1732536160000|2024-11-25 12:02:40|525.26|523.16|525.34|523.24|525.34|523.24|525.26|523.16|9
1732536170000|2024-11-25 12:02:50|525.35|523.25|525.11|523.01|525.36|523.26|525.11|523.01|8
1732536180000|2024-11-25 12:03:00|524.91|522.81|523.91|521.81|524.91|522.81|523.89|521.79|32
1732536190000|2024-11-25 12:03:10|523.9|521.8|523.02|520.92|523.95|521.85|523.02|520.92|25
1732536200000|2024-11-25 12:03:20|523.03|520.93|522.91|520.81|523.13|521.03|522.91|520.81|16
1732536210000|2024-11-25 12:03:30|522.92|520.82|523.99|521.89|523.99|521.89|522.92|520.82|27
1732536220000|2024-11-25 12:03:40|524|521.9|523.92|521.82|524|521.9|523.92|521.82|13
1732536230000|2024-11-25 12:03:50|523.91|521.81|523.65|521.55|523.91|521.81|523.65|521.55|14
1732536240000|2024-11-25 12:04:00|523.64|521.54|524.6|522.5|524.64|522.54|523.64|521.54|19
1732536250000|2024-11-25 12:04:10|524.65|522.55|524.82|522.72|524.83|522.73|524.65|522.55|23
1732536260000|2024-11-25 12:04:20|524.83|522.73|524.67|522.57|524.83|522.73|524.63|522.53|16
1732536270000|2024-11-25 12:04:30|524.68|522.58|524.86|522.76|524.86|522.76|524.68|522.58|15
1732536280000|2024-11-25 12:04:40|524.87|522.77|525.43|523.33|525.43|523.33|524.87|522.77|17
1732536290000|2024-11-25 12:04:50|525.44|523.34|525.62|523.52|525.62|523.52|525.44|523.34|22
1732536300000|2024-11-25 12:05:00|525.55|523.45|526.3|524.2|526.31|524.21|525.55|523.45|14
1732536310000|2024-11-25 12:05:10|526.31|524.21|527.22|525.12|527.22|525.12|526.31|524.21|24
1732536320000|2024-11-25 12:05:20|527.23|525.13|527.39|525.29|527.39|525.29|527.23|525.13|12
1732536330000|2024-11-25 12:05:30|527.4|525.3|527.52|525.42|527.52|525.42|527.4|525.3|16
1732536340000|2024-11-25 12:05:40|527.53|525.43|527.78|525.68|527.81|525.71|527.53|525.43|18
1732536350000|2024-11-25 12:05:50|527.56|525.46|526.78|524.68|527.56|525.46|526.78|524.68|20
1732536370000|2024-11-25 12:06:10|527.19|525.09|525.54|523.44|527.21|525.11|525.39|523.29|8
1732536380000|2024-11-25 12:06:20|525.14|523.04|525.25|523.15|525.32|523.22|525.09|522.99|11
1732536390000|2024-11-25 12:06:30|525.24|523.14|525.31|523.21|525.31|523.21|525.06|522.96|22
1732536400000|2024-11-25 12:06:40|525.28|523.18|525.81|523.71|525.85|523.75|525.28|523.18|26
1732536410000|2024-11-25 12:06:50|525.66|523.56|525.69|523.59|525.71|523.61|525.6|523.5|10
1732536420000|2024-11-25 12:07:00|525.68|523.58|526.24|524.14|526.32|524.22|525.68|523.58|26
1732536430000|2024-11-25 12:07:10|526.25|524.15|525.48|523.38|526.45|524.35|525.48|523.38|17
1732536440000|2024-11-25 12:07:20|525.09|522.99|524.89|522.79|525.09|522.99|524.88|522.78|17
1732536450000|2024-11-25 12:07:30|524.9|522.8|524.52|522.42|524.9|522.8|524.34|522.24|17
1732536460000|2024-11-25 12:07:40|524.53|522.43|525.23|523.13|525.23|523.13|524.53|522.43|23
1732536470000|2024-11-25 12:07:50|525.24|523.14|525.28|523.18|525.28|523.18|525.24|523.14|8
1732536480000|2024-11-25 12:08:00|525.27|523.17|525.15|523.05|525.27|523.17|524.89|522.79|16
1732536490000|2024-11-25 12:08:10|525.16|523.06|525.31|523.21|525.34|523.24|525.16|523.06|27
1732536500000|2024-11-25 12:08:20|525.32|523.22|525.42|523.32|525.45|523.35|525.32|523.22|17
1732536510000|2024-11-25 12:08:30|525.43|523.33|524.88|522.78|525.43|523.33|524.88|522.78|17
1732536520000|2024-11-25 12:08:40|524.89|522.79|525.24|523.14|525.25|523.15|524.89|522.79|15
1732536530000|2024-11-25 12:08:50|525.25|523.15|524.93|522.83|525.33|523.23|524.92|522.82|14
1732536540000|2024-11-25 12:09:00|524.94|522.84|525.24|523.14|525.27|523.17|524.94|522.84|17
1732536550000|2024-11-25 12:09:10|525.25|523.15|525.47|523.37|525.47|523.37|525.25|523.15|25
1732536560000|2024-11-25 12:09:20|525.48|523.38|525.82|523.72|525.82|523.72|525.48|523.38|17
1732536570000|2024-11-25 12:09:30|525.83|523.73|525.82|523.72|525.84|523.74|525.78|523.68|10
1732536580000|2024-11-25 12:09:40|525.81|523.71|525.68|523.58|525.82|523.72|525.45|523.35|20
1732536590000|2024-11-25 12:09:50|525.69|523.59|525.76|523.66|525.78|523.68|525.69|523.59|11
1732536600000|2024-11-25 12:10:00|525.77|523.67|526.47|524.37|526.47|524.37|525.76|523.66|17
1732536610000|2024-11-25 12:10:10|526.46|524.36|525.93|523.83|526.46|524.36|525.93|523.83|14
1732536620000|2024-11-25 12:10:20|525.92|523.82|525.41|523.31|525.92|523.82|525.32|523.22|14
1732536630000|2024-11-25 12:10:30|525.4|523.3|524.87|522.77|525.4|523.3|524.84|522.74|15
1732536640000|2024-11-25 12:10:40|524.85|522.75|525.08|522.98|525.14|523.04|524.83|522.73|11
1732536650000|2024-11-25 12:10:50|525.07|522.97|525.19|523.09|525.2|523.1|525.07|522.97|12
1732536660000|2024-11-25 12:11:00|525.29|523.19|524.92|522.82|525.46|523.36|524.91|522.81|14
1732536670000|2024-11-25 12:11:10|524.9|522.8|524.93|522.83|525|522.9|524.9|522.8|18
1732536680000|2024-11-25 12:11:20|524.94|522.84|524.58|522.48|524.94|522.84|524.58|522.48|17
1732536690000|2024-11-25 12:11:30|524.57|522.47|524.27|522.17|524.57|522.47|524.14|522.04|19
1732536700000|2024-11-25 12:11:40|524.26|522.16|524.31|522.21|524.37|522.27|524.23|522.13|18
1732536710000|2024-11-25 12:11:50|524.3|522.2|524.19|522.09|524.3|522.2|524.17|522.07|11
1732536720000|2024-11-25 12:12:00|524.18|522.08|523.73|521.63|524.3|522.2|523.73|521.63|19
1732536730000|2024-11-25 12:12:10|523.67|521.57|523.84|521.74|523.92|521.82|523.41|521.31|23
1732536740000|2024-11-25 12:12:20|523.85|521.75|523.68|521.58|523.88|521.78|523.68|521.58|23
1732536750000|2024-11-25 12:12:30|523.72|521.62|523.7|521.6|523.72|521.62|523.66|521.56|9
1732536760000|2024-11-25 12:12:40|523.71|521.61|523.8|521.7|523.8|521.7|523.71|521.61|10
1732536770000|2024-11-25 12:12:50|524.02|521.92|523.96|521.86|524.05|521.95|523.85|521.75|14
1732536780000|2024-11-25 12:13:00|524.04|521.94|524.05|521.95|524.06|521.96|524.01|521.91|9
1732536790000|2024-11-25 12:13:10|524.04|521.94|523.68|521.58|524.04|521.94|523.68|521.58|22
1732536800000|2024-11-25 12:13:20|523.67|521.57|524.14|522.04|524.32|522.22|523.67|521.57|20
1732536810000|2024-11-25 12:13:30|524.13|522.03|524.13|522.03|524.14|522.04|524.12|522.02|5
1732536820000|2024-11-25 12:13:40|524.12|522.02|524.53|522.43|524.56|522.46|524.12|522.02|16
1732536830000|2024-11-25 12:13:50|524.55|522.45|524.97|522.87|525.02|522.92|524.55|522.45|13
1732536840000|2024-11-25 12:14:00|524.96|522.86|524.41|522.31|524.96|522.86|524.41|522.31|20
1732536850000|2024-11-25 12:14:10|524.4|522.3|524.34|522.24|524.4|522.3|524.34|522.24|6
1732536860000|2024-11-25 12:14:20|524.32|522.22|523.95|521.85|524.33|522.23|523.92|521.82|15
1732536870000|2024-11-25 12:14:30|523.94|521.84|523.86|521.76|523.94|521.84|523.86|521.76|9
1732536880000|2024-11-25 12:14:40|523.84|521.74|523.94|521.84|523.94|521.84|523.79|521.69|19
1732536890000|2024-11-25 12:14:50|523.95|521.85|524.38|522.28|524.38|522.28|523.94|521.84|19
1732536900000|2024-11-25 12:15:00|524.37|522.27|524.23|522.13|524.37|522.27|524.22|522.12|13
1732536910000|2024-11-25 12:15:10|524.22|522.12|523.79|521.69|524.22|522.12|523.79|521.69|20
1732536920000|2024-11-25 12:15:20|523.78|521.68|524.07|521.97|524.12|522.02|523.67|521.57|22
1732536930000|2024-11-25 12:15:30|524.08|521.98|524.8|522.7|524.97|522.87|524.08|521.98|22
1732536940000|2024-11-25 12:15:40|524.81|522.71|524.76|522.66|524.84|522.74|524.51|522.41|17
1732536950000|2024-11-25 12:15:50|524.74|522.64|524.7|522.6|524.75|522.65|524.69|522.59|12
1732536960000|2024-11-25 12:16:00|524.77|522.67|524.83|522.73|524.83|522.73|524.76|522.66|12
1732536970000|2024-11-25 12:16:10|524.84|522.74|524.78|522.68|525.22|523.12|524.78|522.68|20
1732536980000|2024-11-25 12:16:20|524.77|522.67|524.56|522.46|524.77|522.67|524.5|522.4|14
1732536990000|2024-11-25 12:16:30|524.73|522.63|524.94|522.84|525.04|522.94|524.73|522.63|25
1732537000000|2024-11-25 12:16:40|524.93|522.83|524.71|522.61|524.93|522.83|524.64|522.54|15
1732537010000|2024-11-25 12:16:50|524.7|522.6|524.84|522.74|524.84|522.74|524.69|522.59|16
1732537020000|2024-11-25 12:17:00|524.95|522.85|525.19|523.09|525.19|523.09|524.94|522.84|15
1732537030000|2024-11-25 12:17:10|525.18|523.08|524.87|522.77|525.22|523.12|524.87|522.77|26
1732537040000|2024-11-25 12:17:20|524.86|522.76|524.79|522.69|524.86|522.76|524.79|522.69|16
1732537050000|2024-11-25 12:17:30|524.8|522.7|524.42|522.32|524.8|522.7|524.34|522.24|26
1732537060000|2024-11-25 12:17:40|524.41|522.31|524.24|522.14|524.45|522.35|524.24|522.14|10
1732537070000|2024-11-25 12:17:50|524.23|522.13|524.16|522.06|524.23|522.13|524.16|522.06|8
1732537080000|2024-11-25 12:18:00|524.17|522.07|524.14|522.04|524.21|522.11|524.14|522.04|13
1732537090000|2024-11-25 12:18:10|524.13|522.03|523.54|521.44|524.13|522.03|523.54|521.44|21
1732537100000|2024-11-25 12:18:20|523.53|521.43|523.36|521.26|523.54|521.44|523.1|521|21
1732537110000|2024-11-25 12:18:30|523.35|521.25|523.14|521.04|523.35|521.25|522.78|520.68|27
1732537120000|2024-11-25 12:18:40|523.12|521.02|523.06|520.96|523.12|521.02|522.86|520.76|24
1732537130000|2024-11-25 12:18:50|523.07|520.97|523.05|520.95|523.12|521.02|523.05|520.95|14
1732537140000|2024-11-25 12:19:00|523.04|520.94|523.16|521.06|523.16|521.06|523.04|520.94|12
1732537150000|2024-11-25 12:19:10|523.15|521.05|523.19|521.09|523.23|521.13|523.13|521.03|14
1732537160000|2024-11-25 12:19:20|523.18|521.08|522.87|520.77|523.19|521.09|522.74|520.64|23
1732537170000|2024-11-25 12:19:30|522.88|520.78|523.04|520.94|523.09|520.99|522.88|520.78|19
1732537180000|2024-11-25 12:19:40|523.03|520.93|523.13|521.03|523.13|521.03|522.98|520.88|14
1732537190000|2024-11-25 12:19:50|523.14|521.04|523.1|521|523.15|521.05|523.1|521|9
1732537200000|2024-11-25 12:20:00|523.11|521.01|522.99|520.89|523.18|521.08|522.99|520.89|17
1732537210000|2024-11-25 12:20:10|522.98|520.88|523.14|521.04|523.14|521.04|522.79|520.69|20
1732537220000|2024-11-25 12:20:20|523.25|521.15|523.76|521.66|523.77|521.67|523.25|521.15|18
1732537230000|2024-11-25 12:20:30|523.74|521.64|523.58|521.48|523.74|521.64|523.54|521.44|10
1732537240000|2024-11-25 12:20:40|523.57|521.47|523.59|521.49|523.64|521.54|523.54|521.44|10
1732537250000|2024-11-25 12:20:50|523.6|521.5|523.72|521.62|523.72|521.62|523.6|521.5|11
1732537260000|2024-11-25 12:21:00|523.73|521.63|523.67|521.57|523.73|521.63|523.6|521.5|13
1732537270000|2024-11-25 12:21:10|523.68|521.58|524.03|521.93|524.03|521.93|523.68|521.58|11
1732537280000|2024-11-25 12:21:20|524.04|521.94|524.71|522.61|524.71|522.61|524.04|521.94|15
1732537290000|2024-11-25 12:21:30|524.7|522.6|524.8|522.7|524.81|522.71|524.69|522.59|13
1732537300000|2024-11-25 12:21:40|524.77|522.67|524.83|522.73|524.83|522.73|524.77|522.67|4
1732537310000|2024-11-25 12:21:50|524.84|522.74|524.87|522.77|524.87|522.77|524.83|522.73|5
1732537320000|2024-11-25 12:22:00|524.86|522.76|524.5|522.4|524.86|522.76|524.48|522.38|12
1732537330000|2024-11-25 12:22:10|524.51|522.41|524.48|522.38|524.51|522.41|524.48|522.38|4
1732537340000|2024-11-25 12:22:20|524.47|522.37|524.27|522.17|524.47|522.37|524.26|522.16|10
1732537350000|2024-11-25 12:22:30|524.3|522.2|524.33|522.23|524.33|522.23|524.25|522.15|7
1732537360000|2024-11-25 12:22:40|524.35|522.25|524.62|522.52|524.64|522.54|524.35|522.25|13
1732537370000|2024-11-25 12:22:50|524.67|522.57|524.82|522.72|524.84|522.74|524.67|522.57|8
1732537380000|2024-11-25 12:23:00|524.83|522.73|525.3|523.2|525.35|523.25|524.83|522.73|21
1732537390000|2024-11-25 12:23:10|525.31|523.21|525.67|523.57|525.67|523.57|525.3|523.2|21
1732537400000|2024-11-25 12:23:20|525.62|523.52|525.22|523.12|525.66|523.56|525.22|523.12|11
1732537410000|2024-11-25 12:23:30|525.23|523.13|525.16|523.06|525.23|523.13|525.16|523.06|5
1732537420000|2024-11-25 12:23:40|525.15|523.05|524.99|522.89|525.22|523.12|524.93|522.83|16
1732537430000|2024-11-25 12:23:50|525|522.9|525.09|522.99|525.09|522.99|524.97|522.87|16
1732537440000|2024-11-25 12:24:00|525.1|523|525|522.9|525.1|523|524.97|522.87|13
1732537450000|2024-11-25 12:24:10|525.01|522.91|525.46|523.36|525.46|523.36|525.01|522.91|14
1732537460000|2024-11-25 12:24:20|525.47|523.37|525.62|523.52|525.63|523.53|525.47|523.37|14
1732537470000|2024-11-25 12:24:30|525.63|523.53|525.45|523.35|525.64|523.54|525.45|523.35|4
1732537480000|2024-11-25 12:24:40|525.46|523.36|525.62|523.52|525.62|523.52|525.46|523.36|16
1732537490000|2024-11-25 12:24:50|525.8|523.7|525.73|523.63|525.8|523.7|525.73|523.63|4
1732537500000|2024-11-25 12:25:00|525.74|523.64|525.71|523.61|525.74|523.64|525.71|523.61|4
1732537510000|2024-11-25 12:25:10|525.7|523.6|525.48|523.38|525.7|523.6|525.11|523.01|24
1732537520000|2024-11-25 12:25:20|525.49|523.39|525.48|523.38|525.54|523.44|525.48|523.38|10
1732537530000|2024-11-25 12:25:30|525.47|523.37|525.26|523.16|525.47|523.37|525.24|523.14|4
1732537540000|2024-11-25 12:25:40|525.27|523.17|525.54|523.44|525.57|523.47|525.27|523.17|20
1732537550000|2024-11-25 12:25:50|525.55|523.45|526.05|523.95|526.09|523.99|525.55|523.45|18
1732537560000|2024-11-25 12:26:00|525.88|523.78|525.7|523.6|525.88|523.78|525.7|523.6|19
1732537570000|2024-11-25 12:26:10|525.69|523.59|525.7|523.6|525.71|523.61|525.64|523.54|12
1732537580000|2024-11-25 12:26:20|525.5|523.4|525.19|523.09|525.5|523.4|525.17|523.07|15
1732537590000|2024-11-25 12:26:30|525.2|523.1|525.27|523.17|525.27|523.17|525.14|523.04|15
1732537600000|2024-11-25 12:26:40|525.28|523.18|525.32|523.22|525.37|523.27|525.28|523.18|11
1732537610000|2024-11-25 12:26:50|525.33|523.23|525.81|523.71|525.87|523.77|525.32|523.22|25
1732537620000|2024-11-25 12:27:00|525.82|523.72|525.83|523.73|525.83|523.73|525.79|523.69|6
1732537630000|2024-11-25 12:27:10|525.82|523.72|525.88|523.78|525.88|523.78|525.8|523.7|9
1732537640000|2024-11-25 12:27:20|526.18|524.08|526.76|524.66|526.76|524.66|526.18|524.08|24
1732537650000|2024-11-25 12:27:30|526.77|524.67|526.94|524.84|526.96|524.86|526.77|524.67|20
1732537660000|2024-11-25 12:27:40|526.95|524.85|526.96|524.86|527|524.9|526.95|524.85|9
1732537670000|2024-11-25 12:27:50|526.93|524.83|526.97|524.87|526.98|524.88|526.93|524.83|7
1732537680000|2024-11-25 12:28:00|526.98|524.88|526.98|524.88|526.98|524.88|526.97|524.87|5
1732537690000|2024-11-25 12:28:10|526.97|524.87|526.66|524.56|526.97|524.87|526.66|524.56|8
1732537700000|2024-11-25 12:28:20|526.65|524.55|526.63|524.53|526.65|524.55|526.63|524.53|3
1732537710000|2024-11-25 12:28:30|526.59|524.49|526.74|524.64|526.74|524.64|526.59|524.49|17
1732537720000|2024-11-25 12:28:40|526.65|524.55|526.68|524.58|526.69|524.59|526.64|524.54|8
1732537730000|2024-11-25 12:28:50|526.67|524.57|526.99|524.89|526.99|524.89|526.67|524.57|20
1732537740000|2024-11-25 12:29:00|527|524.9|527.02|524.92|527.04|524.94|526.97|524.87|15
1732537750000|2024-11-25 12:29:10|527.01|524.91|526.94|524.84|527.01|524.91|526.88|524.78|22
1732537760000|2024-11-25 12:29:20|526.93|524.83|526.68|524.58|526.94|524.84|526.66|524.56|16
1732537770000|2024-11-25 12:29:30|526.67|524.57|526.68|524.58|526.75|524.65|526.65|524.55|12
1732537780000|2024-11-25 12:29:40|526.67|524.57|527.42|525.32|527.45|525.35|526.61|524.51|11
1732537790000|2024-11-25 12:29:50|527.44|525.34|526.93|524.83|527.45|525.35|526.93|524.83|15
1732537800000|2024-11-25 12:30:00|526.92|524.82|526.56|524.46|526.92|524.82|526.56|524.46|15
1732537810000|2024-11-25 12:30:10|526.55|524.45|526.75|524.65|526.79|524.69|526.55|524.45|14
1732537820000|2024-11-25 12:30:20|526.76|524.66|526.72|524.62|526.8|524.7|526.72|524.62|15
1732537830000|2024-11-25 12:30:30|526.71|524.61|526.62|524.52|526.72|524.62|526.6|524.5|8
1732537840000|2024-11-25 12:30:40|526.61|524.51|526.32|524.22|526.63|524.53|526.32|524.22|12
1732537850000|2024-11-25 12:30:50|526.31|524.21|525.95|523.85|526.31|524.21|525.95|523.85|19
1732537860000|2024-11-25 12:31:00|525.94|523.84|525.56|523.46|526|523.9|525.53|523.43|21
1732537870000|2024-11-25 12:31:10|525.57|523.47|525.75|523.65|525.82|523.72|525.57|523.47|10
1732537880000|2024-11-25 12:31:20|525.76|523.66|525.6|523.5|525.77|523.67|525.58|523.48|13
1732537890000|2024-11-25 12:31:30|525.41|523.31|525.36|523.26|525.41|523.31|525.32|523.22|13
1732537900000|2024-11-25 12:31:40|525.37|523.27|525.13|523.03|525.41|523.31|525.13|523.03|9
1732537910000|2024-11-25 12:31:50|525.12|523.02|525.26|523.16|525.26|523.16|524.96|522.86|17
1732537920000|2024-11-25 12:32:00|525.25|523.15|525.16|523.06|525.25|523.15|525.13|523.03|19
1732537930000|2024-11-25 12:32:10|525.15|523.05|524.84|522.74|525.15|523.05|524.81|522.71|14
1732537940000|2024-11-25 12:32:20|524.85|522.75|524.17|522.07|524.85|522.75|524.17|522.07|9
1732537950000|2024-11-25 12:32:30|524.16|522.06|524.39|522.29|524.4|522.3|524.14|522.04|22
1732537960000|2024-11-25 12:32:40|524.4|522.3|524.57|522.47|524.58|522.48|524.4|522.3|18
1732537970000|2024-11-25 12:32:50|524.58|522.48|524.61|522.51|524.61|522.51|524.58|522.48|6
1732537980000|2024-11-25 12:33:00|524.62|522.52|525.01|522.91|525.04|522.94|524.62|522.52|16
1732537990000|2024-11-25 12:33:10|524.99|522.89|524.64|522.54|524.99|522.89|524.61|522.51|19
1732538000000|2024-11-25 12:33:20|524.63|522.53|524.69|522.59|524.7|522.6|524.61|522.51|15
1732538010000|2024-11-25 12:33:30|524.71|522.61|524.89|522.79|524.89|522.79|524.71|522.61|10
1732538020000|2024-11-25 12:33:40|524.9|522.8|525.39|523.29|525.39|523.29|524.9|522.8|18
1732538030000|2024-11-25 12:33:50|525.4|523.3|525.14|523.04|525.46|523.36|525.14|523.04|19
1732538040000|2024-11-25 12:34:00|525.13|523.03|525.12|523.02|525.28|523.18|525.12|523.02|17
1732538050000|2024-11-25 12:34:10|525.11|523.01|524.86|522.76|525.13|523.03|524.84|522.74|25
1732538060000|2024-11-25 12:34:20|524.85|522.75|524.8|522.7|524.93|522.83|524.72|522.62|19
1732538070000|2024-11-25 12:34:30|524.71|522.61|524.31|522.21|524.71|522.61|524.31|522.21|18
1732538080000|2024-11-25 12:34:40|524.23|522.13|523.98|521.88|524.23|522.13|523.98|521.88|22
1732538090000|2024-11-25 12:34:50|523.97|521.87|524.02|521.92|524.02|521.92|523.77|521.67|18
1732538100000|2024-11-25 12:35:00|524.03|521.93|524.11|522.01|524.12|522.02|524.03|521.93|13
1732538110000|2024-11-25 12:35:10|524.12|522.02|524.22|522.12|524.22|522.12|524.12|522.02|10
1732538120000|2024-11-25 12:35:20|524.21|522.11|524.06|521.96|524.21|522.11|523.98|521.88|12
1732538130000|2024-11-25 12:35:30|524.07|521.97|524.18|522.08|524.18|522.08|524.03|521.93|17
1732538140000|2024-11-25 12:35:40|524.12|522.02|524.11|522.01|524.13|522.03|524.11|522.01|6
1732538150000|2024-11-25 12:35:50|524.1|522|524.38|522.28|524.38|522.28|524.1|522|10
1732538160000|2024-11-25 12:36:00|524.39|522.29|524.4|522.3|524.4|522.3|524.38|522.28|5
1732538170000|2024-11-25 12:36:10|524.39|522.29|524.43|522.33|524.43|522.33|524.32|522.22|13
1732538180000|2024-11-25 12:36:20|524.44|522.34|524.2|522.1|524.44|522.34|524.2|522.1|16
1732538190000|2024-11-25 12:36:30|524.03|521.93|524.01|521.91|524.09|521.99|524.01|521.91|13
1732538200000|2024-11-25 12:36:40|524.05|521.95|523.65|521.55|524.05|521.95|523.65|521.55|8
1732538210000|2024-11-25 12:36:50|523.64|521.54|523.63|521.53|523.64|521.54|523.63|521.53|2
1732538220000|2024-11-25 12:37:00|523.5|521.4|522.81|520.71|523.5|521.4|522.81|520.71|6
1732538230000|2024-11-25 12:37:10|522.8|520.7|522.35|520.25|522.8|520.7|522.16|520.06|14
1732538240000|2024-11-25 12:37:20|522.36|520.26|521.99|519.89|522.36|520.26|521.99|519.89|9
1732538250000|2024-11-25 12:37:30|522|519.9|522.19|520.09|522.38|520.28|522|519.9|17
1732538260000|2024-11-25 12:37:40|522.42|520.32|522.29|520.19|522.42|520.32|522.27|520.17|7
1732538270000|2024-11-25 12:37:50|522.32|520.22|522.42|520.32|522.75|520.65|522.28|520.18|22
1732538280000|2024-11-25 12:38:00|522.4|520.3|522.43|520.33|522.55|520.45|522.39|520.29|21
1732538290000|2024-11-25 12:38:10|522.44|520.34|522.68|520.58|522.68|520.58|522.44|520.34|8
1732538300000|2024-11-25 12:38:20|522.67|520.57|522.71|520.61|522.71|520.61|522.63|520.53|7
1732538310000|2024-11-25 12:38:30|522.79|520.69|522.89|520.79|522.91|520.81|522.79|520.69|14
1732538320000|2024-11-25 12:38:40|522.9|520.8|522.94|520.84|522.99|520.89|522.89|520.79|17
1732538330000|2024-11-25 12:38:50|522.95|520.85|522.93|520.83|523.01|520.91|522.82|520.72|25
1732538340000|2024-11-25 12:39:00|522.94|520.84|523.02|520.92|523.04|520.94|522.94|520.84|25
1732538350000|2024-11-25 12:39:10|523.03|520.93|523.03|520.93|523.05|520.95|523.03|520.93|6
1732538360000|2024-11-25 12:39:20|522.95|520.85|522.71|520.61|522.97|520.87|522.67|520.57|11
1732538370000|2024-11-25 12:39:30|522.72|520.62|522.37|520.27|522.76|520.66|522.37|520.27|12
1732538380000|2024-11-25 12:39:40|522.38|520.28|522.43|520.33|522.44|520.34|522.38|520.28|7
1732538390000|2024-11-25 12:39:50|522.53|520.43|522.58|520.48|522.58|520.48|522.53|520.43|6
1732538400000|2024-11-25 12:40:00|522.59|520.49|522.67|520.57|522.67|520.57|522.59|520.49|7
1732538410000|2024-11-25 12:40:10|522.47|520.37|522.16|520.06|522.47|520.37|522.16|520.06|13
1732538420000|2024-11-25 12:40:20|522.1|520|521.63|519.53|522.1|520|521.62|519.52|10
1732538430000|2024-11-25 12:40:30|521.66|519.56|521.84|519.74|521.84|519.74|521.66|519.56|12
1732538440000|2024-11-25 12:40:40|521.85|519.75|521.87|519.77|521.94|519.84|521.85|519.75|10
1732538450000|2024-11-25 12:40:50|521.86|519.76|521.83|519.73|521.88|519.78|521.82|519.72|6
1732538460000|2024-11-25 12:41:00|521.84|519.74|522|519.9|522.01|519.91|521.84|519.74|14
1732538470000|2024-11-25 12:41:10|522.01|519.91|521.85|519.75|522.35|520.25|521.78|519.68|20
1732538480000|2024-11-25 12:41:20|522.03|519.93|521.66|519.56|522.05|519.95|521.64|519.54|15
1732538490000|2024-11-25 12:41:30|521.65|519.55|521.39|519.29|521.65|519.55|521.38|519.28|11
1732538500000|2024-11-25 12:41:40|521.4|519.3|521.83|519.73|521.83|519.73|521.4|519.3|23
1732538510000|2024-11-25 12:41:50|521.84|519.74|521.85|519.75|521.85|519.75|521.84|519.74|4
1732538520000|2024-11-25 12:42:00|521.96|519.86|521.79|519.69|521.97|519.87|521.79|519.69|4
1732538530000|2024-11-25 12:42:10|521.67|519.57|521.74|519.64|521.97|519.87|521.67|519.57|8
1732538540000|2024-11-25 12:42:20|521.75|519.65|521.72|519.62|521.78|519.68|521.7|519.6|9
1732538550000|2024-11-25 12:42:30|521.73|519.63|521.91|519.81|521.92|519.82|521.71|519.61|9
1732538560000|2024-11-25 12:42:40|521.9|519.8|521.58|519.48|521.9|519.8|521.58|519.48|14
1732538570000|2024-11-25 12:42:50|521.57|519.47|521.6|519.5|521.61|519.51|521.56|519.46|8
1732538580000|2024-11-25 12:43:00|521.61|519.51|521.79|519.69|521.83|519.73|521.61|519.51|16
1732538590000|2024-11-25 12:43:10|521.8|519.7|521.9|519.8|521.9|519.8|521.79|519.69|7
1732538600000|2024-11-25 12:43:20|521.88|519.78|521.68|519.58|521.88|519.78|521.66|519.56|19
1732538610000|2024-11-25 12:43:30|521.7|519.6|521.78|519.68|521.78|519.68|521.7|519.6|6
1732538620000|2024-11-25 12:43:40|521.79|519.69|521.98|519.88|521.99|519.89|521.79|519.69|10
1732538630000|2024-11-25 12:43:50|521.97|519.87|522.3|520.2|522.3|520.2|521.93|519.83|11
1732538640000|2024-11-25 12:44:00|522.27|520.17|522.02|519.92|522.31|520.21|522.02|519.92|9
1732538660000|2024-11-25 12:44:20|522.04|519.94|521.95|519.85|522.06|519.96|521.95|519.85|10
1732538670000|2024-11-25 12:44:30|521.94|519.84|521.9|519.8|521.94|519.84|521.9|519.8|5
1732538680000|2024-11-25 12:44:40|521.88|519.78|521.69|519.59|521.88|519.78|521.69|519.59|7
1732538690000|2024-11-25 12:44:50|521.68|519.58|521.57|519.47|521.68|519.58|521.46|519.36|12
1732538700000|2024-11-25 12:45:00|521.55|519.45|521.56|519.46|521.57|519.47|521.4|519.3|11
1732538710000|2024-11-25 12:45:10|521.55|519.45|520.93|518.83|521.55|519.45|520.93|518.83|12
1732538720000|2024-11-25 12:45:20|520.94|518.84|521.02|518.92|521.02|518.92|520.93|518.83|10
1732538730000|2024-11-25 12:45:30|521.03|518.93|521.59|519.49|521.59|519.49|521.03|518.93|27
1732538740000|2024-11-25 12:45:40|521.61|519.51|522.38|520.28|522.38|520.28|521.61|519.51|26
1732538750000|2024-11-25 12:45:50|522.39|520.29|522.56|520.46|522.62|520.52|522.39|520.29|10
1732538760000|2024-11-25 12:46:00|522.57|520.47|522.6|520.5|522.61|520.51|522.56|520.46|10
1732538770000|2024-11-25 12:46:10|522.59|520.49|522.46|520.36|522.61|520.51|522.3|520.2|17
1732538780000|2024-11-25 12:46:20|522.47|520.37|522.73|520.63|522.75|520.65|522.47|520.37|16
1732538790000|2024-11-25 12:46:30|522.72|520.62|522.44|520.34|522.72|520.62|522.44|520.34|16
1732538800000|2024-11-25 12:46:40|522.43|520.33|522.43|520.33|522.43|520.33|522.41|520.31|10
1732538810000|2024-11-25 12:46:50|522.42|520.32|522.76|520.66|522.76|520.66|522.42|520.32|10
1732538820000|2024-11-25 12:47:00|522.75|520.65|522.78|520.68|522.79|520.69|522.73|520.63|9
1732538830000|2024-11-25 12:47:10|522.79|520.69|522.87|520.77|522.88|520.78|522.78|520.68|9
1732538840000|2024-11-25 12:47:20|522.88|520.78|523.42|521.32|523.44|521.34|522.88|520.78|14
1732538850000|2024-11-25 12:47:30|523.41|521.31|523.42|521.32|523.44|521.34|523.41|521.31|4
1732538860000|2024-11-25 12:47:40|523.43|521.33|523.4|521.3|523.52|521.42|523.3|521.2|10
1732538870000|2024-11-25 12:47:50|523.41|521.31|523.4|521.3|523.41|521.31|523.4|521.3|2
1732538880000|2024-11-25 12:48:00|523.42|521.32|523.75|521.65|523.75|521.65|523.42|521.32|18
1732538890000|2024-11-25 12:48:10|523.76|521.66|524.3|522.2|524.3|522.2|523.72|521.62|19
1732538900000|2024-11-25 12:48:20|524.29|522.19|524.19|522.09|524.29|522.19|524.14|522.04|16
1732538910000|2024-11-25 12:48:30|524.2|522.1|524.21|522.11|524.23|522.13|524.2|522.1|9
1732538920000|2024-11-25 12:48:40|524.23|522.13|524.24|522.14|524.26|522.16|524.21|522.11|8
1732538930000|2024-11-25 12:48:50|524.25|522.15|524.47|522.37|524.47|522.37|524.25|522.15|6
1732538940000|2024-11-25 12:49:00|524.52|522.42|524.06|521.96|524.53|522.43|524.06|521.96|5
1732538950000|2024-11-25 12:49:10|524.05|521.95|524.14|522.04|524.15|522.05|524.05|521.95|6
1732538960000|2024-11-25 12:49:20|524.15|522.05|524.1|522|524.18|522.08|524.09|521.99|10
1732538970000|2024-11-25 12:49:30|524.09|521.99|523.92|521.82|524.09|521.99|523.92|521.82|6
1732538980000|2024-11-25 12:49:40|523.95|521.85|523.9|521.8|523.95|521.85|523.9|521.8|7
1732538990000|2024-11-25 12:49:50|523.91|521.81|523.86|521.76|523.91|521.81|523.86|521.76|6
1732539000000|2024-11-25 12:50:00|523.88|521.78|523.62|521.52|523.88|521.78|523.61|521.51|12
1732539010000|2024-11-25 12:50:10|523.61|521.51|523.41|521.31|523.61|521.51|523.27|521.17|14
1732539020000|2024-11-25 12:50:20|523.4|521.3|523.34|521.24|523.4|521.3|523.33|521.23|13
1732539030000|2024-11-25 12:50:30|523.19|521.09|523.47|521.37|523.48|521.38|523.16|521.06|14
1732539040000|2024-11-25 12:50:40|523.48|521.38|523.58|521.48|523.59|521.49|523.45|521.35|9
1732539050000|2024-11-25 12:50:50|523.57|521.47|523.19|521.09|523.58|521.48|523.19|521.09|12
1732539060000|2024-11-25 12:51:00|523.18|521.08|522.62|520.52|523.18|521.08|522.59|520.49|20
1732539070000|2024-11-25 12:51:10|522.63|520.53|522.76|520.66|522.76|520.66|522.63|520.53|11
1732539080000|2024-11-25 12:51:20|522.75|520.65|522.85|520.75|522.86|520.76|522.75|520.65|4
1732539090000|2024-11-25 12:51:30|522.9|520.8|522.86|520.76|522.9|520.8|522.85|520.75|3
1732539100000|2024-11-25 12:51:40|522.84|520.74|522.59|520.49|522.93|520.83|522.59|520.49|10
1732539110000|2024-11-25 12:51:50|522.6|520.5|522.82|520.72|522.82|520.72|522.6|520.5|9
1732539120000|2024-11-25 12:52:00|522.8|520.7|523.56|521.46|523.6|521.5|522.8|520.7|18
1732539130000|2024-11-25 12:52:10|523.42|521.32|523.05|520.95|523.42|521.32|522.9|520.8|13
1732539140000|2024-11-25 12:52:20|523.06|520.96|523.26|521.16|523.26|521.16|522.91|520.81|11
1732539150000|2024-11-25 12:52:30|523.23|521.13|522.98|520.88|523.23|521.13|522.92|520.82|9
1732539160000|2024-11-25 12:52:40|523.01|520.91|522.75|520.65|523.01|520.91|522.68|520.58|21
1732539170000|2024-11-25 12:52:50|522.76|520.66|522.76|520.66|522.76|520.66|522.76|520.66|1
1732539180000|2024-11-25 12:53:00|522.75|520.65|522.64|520.54|522.76|520.66|522.61|520.51|12
1732539190000|2024-11-25 12:53:10|522.65|520.55|522.76|520.66|522.76|520.66|522.65|520.55|5
1732539200000|2024-11-25 12:53:20|522.83|520.73|523.01|520.91|523.01|520.91|522.83|520.73|8
1732539210000|2024-11-25 12:53:30|523.02|520.92|523.01|520.91|523.04|520.94|523.01|520.91|5
1732539220000|2024-11-25 12:53:40|523|520.9|523.19|521.09|523.19|521.09|522.99|520.89|7
1732539230000|2024-11-25 12:53:50|523.2|521.1|523.95|521.85|523.95|521.85|523.2|521.1|11
1732539240000|2024-11-25 12:54:00|523.96|521.86|523.72|521.62|524.25|522.15|523.72|521.62|23
1732539250000|2024-11-25 12:54:10|523.69|521.59|524.3|522.2|524.34|522.24|523.69|521.59|14
1732539260000|2024-11-25 12:54:20|524.28|522.18|524.3|522.2|524.39|522.29|524.28|522.18|5
1732539270000|2024-11-25 12:54:30|524.29|522.19|524.15|522.05|524.33|522.23|524.15|522.05|12
1732539280000|2024-11-25 12:54:40|524.04|521.94|523.53|521.43|524.04|521.94|523.51|521.41|26
1732539290000|2024-11-25 12:54:50|523.57|521.47|523.5|521.4|523.57|521.47|523.5|521.4|8
1732539300000|2024-11-25 12:55:00|523.46|521.36|523.32|521.22|523.48|521.38|523.32|521.22|11
1732539310000|2024-11-25 12:55:10|523.33|521.23|523.4|521.3|523.4|521.3|522.96|520.86|27
1732539320000|2024-11-25 12:55:20|523.39|521.29|523.39|521.29|523.39|521.29|523.25|521.15|12
1732539330000|2024-11-25 12:55:30|523.38|521.28|523.44|521.34|523.44|521.34|523.23|521.13|12
1732539340000|2024-11-25 12:55:40|523.45|521.35|523.16|521.06|523.46|521.36|523.16|521.06|16
1732539350000|2024-11-25 12:55:50|523.02|520.92|523.05|520.95|523.07|520.97|523|520.9|14
1732539360000|2024-11-25 12:56:00|523.06|520.96|523.64|521.54|523.64|521.54|523.06|520.96|12
1732539370000|2024-11-25 12:56:10|523.73|521.63|524.32|522.22|524.32|522.22|523.73|521.63|25
1732539380000|2024-11-25 12:56:20|524.33|522.23|524.6|522.5|524.62|522.52|524.33|522.23|20
1732539390000|2024-11-25 12:56:30|524.53|522.43|524.35|522.25|524.56|522.46|524.33|522.23|14
1732539400000|2024-11-25 12:56:40|524.34|522.24|523.88|521.78|524.34|522.24|523.88|521.78|19
1732539410000|2024-11-25 12:56:50|523.86|521.76|523.8|521.7|523.87|521.77|523.75|521.65|12
1732539420000|2024-11-25 12:57:00|523.79|521.69|523.33|521.23|523.79|521.69|523.29|521.19|17
1732539430000|2024-11-25 12:57:10|523.38|521.28|523.68|521.58|523.68|521.58|523.38|521.28|18
1732539440000|2024-11-25 12:57:20|523.69|521.59|523.53|521.43|523.69|521.59|523.51|521.41|9
1732539450000|2024-11-25 12:57:30|523.55|521.45|523.69|521.59|523.69|521.59|523.52|521.42|9
1732539460000|2024-11-25 12:57:40|523.68|521.58|523.68|521.58|523.69|521.59|523.68|521.58|3
1732539470000|2024-11-25 12:57:50|523.67|521.57|523.27|521.17|523.68|521.58|523.23|521.13|16
1732539480000|2024-11-25 12:58:00|523.28|521.18|523.64|521.54|523.64|521.54|523.28|521.18|12
1732539490000|2024-11-25 12:58:10|523.65|521.55|523.79|521.69|523.85|521.75|523.65|521.55|10
1732539500000|2024-11-25 12:58:20|523.73|521.63|523.64|521.54|523.73|521.63|523.51|521.41|17
1732539510000|2024-11-25 12:58:30|523.65|521.55|523.35|521.25|523.66|521.56|523.35|521.25|15
1732539520000|2024-11-25 12:58:40|523.33|521.23|522.85|520.75|523.33|521.23|522.84|520.74|19
1732539530000|2024-11-25 12:58:50|522.86|520.76|522.96|520.86|522.96|520.86|522.86|520.76|11
1732539540000|2024-11-25 12:59:00|522.97|520.87|523.37|521.27|523.37|521.27|522.97|520.87|16
1732539550000|2024-11-25 12:59:10|523.39|521.29|523.86|521.76|523.86|521.76|523.38|521.28|20
1732539560000|2024-11-25 12:59:20|523.87|521.77|523.75|521.65|523.87|521.77|523.74|521.64|6
1732539570000|2024-11-25 12:59:30|523.74|521.64|522.96|520.86|523.74|521.64|522.95|520.85|15
1732539580000|2024-11-25 12:59:40|522.97|520.87|523.11|521.01|523.11|521.01|522.97|520.87|15
1732539590000|2024-11-25 12:59:50|523.12|521.02|522.7|520.6|523.12|521.02|522.7|520.6|12
1732539600000|2024-11-25 13:00:00|522.71|520.61|522.44|520.34|522.71|520.61|522.44|520.34|11
1732539610000|2024-11-25 13:00:10|522.42|520.32|522.23|520.13|522.47|520.37|522.22|520.12|18
1732539620000|2024-11-25 13:00:20|522.24|520.14|522.1|520|522.37|520.27|522.1|520|18
1732539630000|2024-11-25 13:00:30|522.11|520.01|522.2|520.1|522.2|520.1|522.1|520|10
1732539640000|2024-11-25 13:00:40|522.19|520.09|522.07|519.97|522.19|520.09|522.05|519.95|11
1732539650000|2024-11-25 13:00:50|522.05|519.95|522.05|519.95|522.11|520.01|522.05|519.95|14
1732539660000|2024-11-25 13:01:00|522.07|519.97|521.78|519.68|522.08|519.98|521.78|519.68|18
1732539670000|2024-11-25 13:01:10|521.67|519.57|521.89|519.79|521.89|519.79|521.63|519.53|11
1732539680000|2024-11-25 13:01:20|521.9|519.8|521.98|519.88|522.07|519.97|521.9|519.8|14
1732539690000|2024-11-25 13:01:30|521.89|519.79|521.36|519.26|521.94|519.84|521.36|519.26|19
1732539700000|2024-11-25 13:01:40|521.37|519.27|521.66|519.56|521.66|519.56|521.37|519.27|16
1732539710000|2024-11-25 13:01:50|521.67|519.57|522.24|520.14|522.27|520.17|521.67|519.57|15
1732539720000|2024-11-25 13:02:00|522.23|520.13|521.59|519.49|522.23|520.13|521.57|519.47|11
1732539730000|2024-11-25 13:02:10|521.67|519.57|521.75|519.65|521.78|519.68|521.67|519.57|17
1732539740000|2024-11-25 13:02:20|521.76|519.66|521.54|519.44|521.77|519.67|521.52|519.42|16
1732539750000|2024-11-25 13:02:30|521.55|519.45|521.4|519.3|521.56|519.46|521.36|519.26|19
1732539760000|2024-11-25 13:02:40|521.39|519.29|521.67|519.57|521.67|519.57|521.39|519.29|12
1732539770000|2024-11-25 13:02:50|521.68|519.58|521.84|519.74|521.84|519.74|521.68|519.58|8
1732539780000|2024-11-25 13:03:00|521.85|519.75|522.24|520.14|522.26|520.16|521.85|519.75|16
1732539790000|2024-11-25 13:03:10|522.27|520.17|522.17|520.07|522.27|520.17|522.11|520.01|15
1732539800000|2024-11-25 13:03:20|522.18|520.08|522.37|520.27|522.37|520.27|522.09|519.99|20
1732539810000|2024-11-25 13:03:30|522.4|520.3|522.95|520.85|522.97|520.87|522.4|520.3|16
1732539820000|2024-11-25 13:03:40|522.93|520.83|523.04|520.94|523.04|520.94|522.92|520.82|14
1732539830000|2024-11-25 13:03:50|523.05|520.95|523.16|521.06|523.17|521.07|523.05|520.95|10
1732539840000|2024-11-25 13:04:00|523.15|521.05|523.09|520.99|523.21|521.11|523.06|520.96|12
1732539850000|2024-11-25 13:04:10|523.04|520.94|522.78|520.68|523.04|520.94|522.78|520.68|11
1732539860000|2024-11-25 13:04:20|522.8|520.7|522.91|520.81|522.91|520.81|522.77|520.67|11
1732539870000|2024-11-25 13:04:30|522.93|520.83|522.05|519.95|522.93|520.83|521.95|519.85|17
1732539880000|2024-11-25 13:04:40|521.98|519.88|521.91|519.81|521.98|519.88|521.9|519.8|10
1732539890000|2024-11-25 13:04:50|521.9|519.8|521.45|519.35|521.9|519.8|521.39|519.29|18
1732539900000|2024-11-25 13:05:00|521.47|519.37|521.4|519.3|521.47|519.37|521.01|518.91|24
1732539910000|2024-11-25 13:05:10|521.45|519.35|521.31|519.21|521.59|519.49|521.31|519.21|13
1732539920000|2024-11-25 13:05:20|521.13|519.03|520.87|518.77|521.13|519.03|520.72|518.62|18
1732539930000|2024-11-25 13:05:30|520.88|518.78|520.67|518.57|520.92|518.82|520.67|518.57|13
1732539940000|2024-11-25 13:05:40|520.68|518.58|520.75|518.65|520.75|518.65|520.59|518.49|10
1732539950000|2024-11-25 13:05:50|520.69|518.59|520.5|518.4|520.69|518.59|520.49|518.39|12
1732539960000|2024-11-25 13:06:00|520.57|518.47|520.49|518.39|520.58|518.48|520.49|518.39|19
1732539970000|2024-11-25 13:06:10|520.29|518.19|520.74|518.64|520.74|518.64|520.22|518.12|19
1732539980000|2024-11-25 13:06:20|520.49|518.39|520.42|518.32|520.7|518.6|520.39|518.29|16
1732539990000|2024-11-25 13:06:30|520.41|518.31|520.07|517.97|520.41|518.31|520.06|517.96|16
1732540000000|2024-11-25 13:06:40|520.08|517.98|519.98|517.88|520.12|518.02|519.96|517.86|14
1732540010000|2024-11-25 13:06:50|519.94|517.84|519.82|517.72|519.94|517.84|519.82|517.72|9
1732540020000|2024-11-25 13:07:00|519.81|517.71|518.63|516.53|519.82|517.72|518.62|516.52|25
1732540030000|2024-11-25 13:07:10|518.68|516.58|518.68|516.58|518.71|516.61|518.67|516.57|11
1732540040000|2024-11-25 13:07:20|518.69|516.59|518.59|516.49|518.97|516.87|518.51|516.41|16
1732540050000|2024-11-25 13:07:30|518.6|516.5|518.97|516.87|518.99|516.89|518.6|516.5|17
1732540060000|2024-11-25 13:07:40|518.98|516.88|519.53|517.43|519.61|517.51|518.98|516.88|24
1732540070000|2024-11-25 13:07:50|519.49|517.39|519.05|516.95|519.49|517.39|519.03|516.93|16
1732540080000|2024-11-25 13:08:00|519.06|516.96|519.07|516.97|519.11|517.01|519.04|516.94|13
1732540090000|2024-11-25 13:08:10|518.98|516.88|518.51|516.41|518.98|516.88|518.46|516.36|21
1732540100000|2024-11-25 13:08:20|518.52|516.42|518.55|516.45|518.59|516.49|518.52|516.42|12
1732540110000|2024-11-25 13:08:30|518.54|516.44|518.45|516.35|518.56|516.46|518.45|516.35|11
1732540120000|2024-11-25 13:08:40|518.44|516.34|518.49|516.39|518.52|516.42|518.4|516.3|14
1732540130000|2024-11-25 13:08:50|518.5|516.4|518.48|516.38|518.53|516.43|518.47|516.37|13
1732540140000|2024-11-25 13:09:00|518.47|516.37|517.98|515.88|518.51|516.41|517.98|515.88|21
1732540150000|2024-11-25 13:09:10|517.97|515.87|517.91|515.81|517.97|515.87|517.86|515.76|12
1732540160000|2024-11-25 13:09:20|517.9|515.8|517.69|515.59|517.91|515.81|517.69|515.59|12
1732540170000|2024-11-25 13:09:30|517.74|515.64|517.78|515.68|517.78|515.68|517.74|515.64|19
1732540180000|2024-11-25 13:09:40|517.79|515.69|517.62|515.52|517.79|515.69|517.6|515.5|16
1732540190000|2024-11-25 13:09:50|517.61|515.51|517.52|515.42|517.61|515.51|517.5|515.4|9
1732540200000|2024-11-25 13:10:00|517.5|515.4|517.66|515.56|517.69|515.59|517.5|515.4|11
1732540210000|2024-11-25 13:10:10|517.67|515.57|517.72|515.62|517.72|515.62|517.66|515.56|7
1732540220000|2024-11-25 13:10:20|517.74|515.64|517.69|515.59|517.82|515.72|517.66|515.56|17
1732540230000|2024-11-25 13:10:30|517.68|515.58|517.5|515.4|517.68|515.58|517.43|515.33|8
1732540240000|2024-11-25 13:10:40|517.44|515.34|517.12|515.02|517.45|515.35|517.12|515.02|15
1732540250000|2024-11-25 13:10:50|517.11|515.01|515.41|513.31|517.12|515.02|515.41|513.31|19
1732540260000|2024-11-25 13:11:00|515.42|513.32|515|512.9|515.46|513.36|515|512.9|20
1732540270000|2024-11-25 13:11:10|514.94|512.84|514.74|512.64|514.94|512.84|514.52|512.42|20
1732540280000|2024-11-25 13:11:20|514.73|512.63|514.58|512.48|514.74|512.64|514.54|512.44|12
1732540290000|2024-11-25 13:11:30|514.59|512.49|514.83|512.73|514.83|512.73|514.59|512.49|14
1732540300000|2024-11-25 13:11:40|514.84|512.74|514.64|512.54|514.85|512.75|514.62|512.52|14
1732540310000|2024-11-25 13:11:50|514.65|512.55|514.72|512.62|514.72|512.62|514.62|512.52|16
1732540320000|2024-11-25 13:12:00|514.7|512.6|514.66|512.56|514.76|512.66|514.64|512.54|11
1732540330000|2024-11-25 13:12:10|514.67|512.57|515.76|513.66|515.76|513.66|514.67|512.57|17
1732540340000|2024-11-25 13:12:20|515.77|513.67|516.5|514.4|516.5|514.4|515.77|513.67|19
1732540350000|2024-11-25 13:12:30|516.55|514.45|516.61|514.51|516.61|514.51|516.55|514.45|14
1732540360000|2024-11-25 13:12:40|516.62|514.52|517.34|515.24|517.34|515.24|516.62|514.52|18
1732540370000|2024-11-25 13:12:50|517.35|515.25|516.73|514.63|517.36|515.26|516.72|514.62|22
1732540380000|2024-11-25 13:13:00|516.72|514.62|516.63|514.53|516.8|514.7|516.63|514.53|15
1732540390000|2024-11-25 13:13:10|516.65|514.55|516.43|514.33|516.72|514.62|516.42|514.32|17
1732540400000|2024-11-25 13:13:20|516.44|514.34|517.34|515.24|517.34|515.24|516.44|514.34|19
1732540410000|2024-11-25 13:13:30|517.35|515.25|517.53|515.43|517.56|515.46|517.35|515.25|14
1732540420000|2024-11-25 13:13:40|517.54|515.44|517.87|515.77|517.87|515.77|517.54|515.44|14
1732540430000|2024-11-25 13:13:50|517.9|515.8|517.92|515.82|517.92|515.82|517.87|515.77|6
1732540440000|2024-11-25 13:14:00|517.91|515.81|517.94|515.84|517.95|515.85|517.89|515.79|12
1732540450000|2024-11-25 13:14:10|517.96|515.86|518.1|516|518.13|516.03|517.95|515.85|12
1732540460000|2024-11-25 13:14:20|518.05|515.95|518.18|516.08|518.18|516.08|518.05|515.95|7
1732540470000|2024-11-25 13:14:30|518.19|516.09|518.29|516.19|518.29|516.19|518.19|516.09|13
1732540480000|2024-11-25 13:14:40|518.14|516.04|518.18|516.08|518.2|516.1|518.13|516.03|10
1732540490000|2024-11-25 13:14:50|518.19|516.09|518.21|516.11|518.21|516.11|518.17|516.07|7
1732540500000|2024-11-25 13:15:00|518.19|516.09|517.64|515.54|518.19|516.09|517.64|515.54|17
1732540510000|2024-11-25 13:15:10|517.35|515.25|516.95|514.85|517.37|515.27|516.94|514.84|20
1732540520000|2024-11-25 13:15:20|517.13|515.03|517.1|515|517.27|515.17|517.02|514.92|18
1732540530000|2024-11-25 13:15:30|517.09|514.99|517.13|515.03|517.14|515.04|517.06|514.96|11
1732540540000|2024-11-25 13:15:40|517.15|515.05|517.09|514.99|517.15|515.05|517.07|514.97|10
1732540550000|2024-11-25 13:15:50|517.08|514.98|516.84|514.74|517.08|514.98|516.84|514.74|20
1732540560000|2024-11-25 13:16:00|516.73|514.63|516.98|514.88|517.04|514.94|516.46|514.36|27
1732540570000|2024-11-25 13:16:10|516.97|514.87|516.93|514.83|517.05|514.95|516.92|514.82|12
1732540580000|2024-11-25 13:16:20|516.92|514.82|516.32|514.22|516.92|514.82|516.32|514.22|18
1732540590000|2024-11-25 13:16:30|516.27|514.17|515.82|513.72|516.27|514.17|515.82|513.72|12
1732540600000|2024-11-25 13:16:40|515.83|513.73|516.18|514.08|516.21|514.11|515.83|513.73|17
1732540610000|2024-11-25 13:16:50|516.17|514.07|516.1|514|516.22|514.12|516.06|513.96|15
1732540620000|2024-11-25 13:17:00|516.26|514.16|515.91|513.81|516.36|514.26|515.91|513.81|17
1732540630000|2024-11-25 13:17:10|515.71|513.61|515.65|513.55|515.71|513.61|515.49|513.39|11
1732540640000|2024-11-25 13:17:20|515.66|513.56|516.14|514.04|516.2|514.1|515.66|513.56|23
1732540650000|2024-11-25 13:17:30|516.15|514.05|516.3|514.2|516.3|514.2|516.01|513.91|16
1732540660000|2024-11-25 13:17:40|516.31|514.21|515.89|513.79|516.32|514.22|515.89|513.79|14
1732540670000|2024-11-25 13:17:50|515.88|513.78|515.62|513.52|515.89|513.79|515.61|513.51|10
1732540680000|2024-11-25 13:18:00|515.96|513.86|515.71|513.61|516.04|513.94|515.71|513.61|13
1732540690000|2024-11-25 13:18:10|515.66|513.56|514.96|512.86|515.66|513.56|514.96|512.86|13
1732540700000|2024-11-25 13:18:20|515.15|513.05|515.21|513.11|515.35|513.25|515.15|513.05|6
1732540710000|2024-11-25 13:18:30|515.07|512.97|515.06|512.96|515.07|512.97|515.06|512.96|2
1732540720000|2024-11-25 13:18:40|514.95|512.85|514.88|512.78|514.95|512.85|514.88|512.78|8
1732540730000|2024-11-25 13:18:50|514.87|512.77|514.68|512.58|514.87|512.77|514.59|512.49|17
1732540740000|2024-11-25 13:19:00|514.67|512.57|515.29|513.19|515.47|513.37|514.67|512.57|17
1732540750000|2024-11-25 13:19:10|515.27|513.17|515.12|513.02|515.3|513.2|515.1|513|16
1732540760000|2024-11-25 13:19:20|515.11|513.01|515.14|513.04|515.26|513.16|515.11|513.01|9
1732540770000|2024-11-25 13:19:30|515.15|513.05|515.01|512.91|515.23|513.13|514.91|512.81|15
1732540780000|2024-11-25 13:19:40|515.02|512.92|514.97|512.87|515.04|512.94|514.97|512.87|9
1732540790000|2024-11-25 13:19:50|514.96|512.86|515.25|513.15|515.25|513.15|514.95|512.85|14
1732540800000|2024-11-25 13:20:00|515.23|513.13|514.91|512.81|515.37|513.27|514.81|512.71|23
1732540810000|2024-11-25 13:20:10|514.9|512.8|515.64|513.54|515.67|513.57|514.9|512.8|20
1732540820000|2024-11-25 13:20:20|515.62|513.52|515.69|513.59|515.69|513.59|515.6|513.5|15
1732540830000|2024-11-25 13:20:30|515.7|513.6|516.41|514.31|516.59|514.49|515.7|513.6|17
1732540840000|2024-11-25 13:20:40|516.38|514.28|516.11|514.01|516.38|514.28|516.08|513.98|17
1732540850000|2024-11-25 13:20:50|516.1|514|515.72|513.62|516.1|514|515.72|513.62|15
1732540860000|2024-11-25 13:21:00|515.71|513.61|515.45|513.35|515.86|513.76|515.45|513.35|13
1732540870000|2024-11-25 13:21:10|515.44|513.34|514.87|512.77|515.44|513.34|514.87|512.77|22
1732540880000|2024-11-25 13:21:20|514.86|512.76|514.51|512.41|514.86|512.76|514.5|512.4|24
1732540890000|2024-11-25 13:21:30|514.5|512.4|514.85|512.75|514.89|512.79|514.46|512.36|21
1732540900000|2024-11-25 13:21:40|514.86|512.76|514.85|512.75|514.89|512.79|514.84|512.74|9
1732540910000|2024-11-25 13:21:50|514.84|512.74|514.48|512.38|514.84|512.74|514.48|512.38|15
1732540920000|2024-11-25 13:22:00|514.47|512.37|514.04|511.94|514.47|512.37|514.03|511.93|16
1732540930000|2024-11-25 13:22:10|514.03|511.93|514.22|512.12|514.5|512.4|514.03|511.93|25
1732540940000|2024-11-25 13:22:20|514.11|512.01|513.89|511.79|514.11|512.01|513.89|511.79|22
1732540950000|2024-11-25 13:22:30|513.88|511.78|513.86|511.76|513.88|511.78|513.68|511.58|15
1732540960000|2024-11-25 13:22:40|513.85|511.75|513.8|511.7|513.91|511.81|513.77|511.67|13
1732540970000|2024-11-25 13:22:50|513.79|511.69|513.88|511.78|513.89|511.79|513.74|511.64|15
1732540980000|2024-11-25 13:23:00|513.87|511.77|514.15|512.05|514.27|512.17|513.86|511.76|17
1732540990000|2024-11-25 13:23:10|514.21|512.11|514.82|512.72|514.82|512.72|514.21|512.11|14
1732541000000|2024-11-25 13:23:20|514.83|512.73|514.97|512.87|515.02|512.92|514.82|512.72|19
1732541010000|2024-11-25 13:23:30|514.96|512.86|515.08|512.98|515.13|513.03|514.93|512.83|14
1732541020000|2024-11-25 13:23:40|515.07|512.97|514.87|512.77|515.07|512.97|514.87|512.77|15
1732541030000|2024-11-25 13:23:50|514.89|512.79|515.14|513.04|515.14|513.04|514.88|512.78|11
1732541040000|2024-11-25 13:24:00|515.13|513.03|515.93|513.83|515.95|513.85|515.09|512.99|17
1732541050000|2024-11-25 13:24:10|515.92|513.82|516.22|514.12|516.22|514.12|515.87|513.77|21
1732541060000|2024-11-25 13:24:20|516.35|514.25|516.75|514.65|516.97|514.87|516.24|514.14|20
1732541070000|2024-11-25 13:24:30|516.74|514.64|516.52|514.42|516.74|514.64|516.52|514.42|18
1732541080000|2024-11-25 13:24:40|516.51|514.41|516.67|514.57|516.68|514.58|516.49|514.39|18
1732541090000|2024-11-25 13:24:50|516.74|514.64|516.47|514.37|516.74|514.64|516.47|514.37|14
1732541100000|2024-11-25 13:25:00|516.46|514.36|515.74|513.64|516.46|514.36|515.74|513.64|17
1732541110000|2024-11-25 13:25:10|515.73|513.63|514.93|512.83|515.73|513.63|514.93|512.83|25
1732541120000|2024-11-25 13:25:20|514.89|512.79|514.02|511.92|514.94|512.84|514.02|511.92|19
1732541130000|2024-11-25 13:25:30|514.01|511.91|513.98|511.88|514.01|511.91|513.91|511.81|23
1732541140000|2024-11-25 13:25:40|513.97|511.87|514.24|512.14|514.47|512.37|513.97|511.87|13
1732541150000|2024-11-25 13:25:50|514.28|512.18|514.32|512.22|514.39|512.29|514.28|512.18|14
1732541160000|2024-11-25 13:26:00|514.42|512.32|514.37|512.27|514.45|512.35|514.29|512.19|19
1732541170000|2024-11-25 13:26:10|514.3|512.2|513.85|511.75|514.3|512.2|513.85|511.75|18
1732541180000|2024-11-25 13:26:20|513.83|511.73|513.35|511.25|513.83|511.73|513.35|511.25|26
1732541190000|2024-11-25 13:26:30|513.34|511.24|513.08|510.98|513.34|511.24|512.99|510.89|23
1732541200000|2024-11-25 13:26:40|513.07|510.97|513.77|511.67|514|511.9|513.06|510.96|18
1732541210000|2024-11-25 13:26:50|513.76|511.66|513.89|511.79|513.89|511.79|513.66|511.56|19
1732541220000|2024-11-25 13:27:00|513.88|511.78|513.74|511.64|514.11|512.01|513.74|511.64|27
1732541230000|2024-11-25 13:27:10|513.68|511.58|514.09|511.99|514.09|511.99|513.64|511.54|17
1732541240000|2024-11-25 13:27:20|514.1|512|514.63|512.53|514.88|512.78|514.1|512|23
1732541250000|2024-11-25 13:27:30|514.64|512.54|514.69|512.59|514.73|512.63|514.6|512.5|18
1732541260000|2024-11-25 13:27:40|514.83|512.73|515.12|513.02|515.13|513.03|514.74|512.64|23
1732541270000|2024-11-25 13:27:50|515.11|513.01|515.25|513.15|515.31|513.21|515.08|512.98|18
1732541280000|2024-11-25 13:28:00|515.26|513.16|515.53|513.43|515.62|513.52|515.26|513.16|20
1732541290000|2024-11-25 13:28:10|515.54|513.44|516.01|513.91|516.02|513.92|515.52|513.42|13
1732541300000|2024-11-25 13:28:20|516|513.9|515.97|513.87|516|513.9|515.94|513.84|14
1732541310000|2024-11-25 13:28:30|515.98|513.88|516.47|514.37|516.47|514.37|515.98|513.88|17
1732541320000|2024-11-25 13:28:40|516.46|514.36|516.83|514.73|516.84|514.74|516.42|514.32|15
1732541330000|2024-11-25 13:28:50|516.82|514.72|516.88|514.78|516.95|514.85|516.82|514.72|16
1732541340000|2024-11-25 13:29:00|516.87|514.77|517.16|515.06|517.16|515.06|516.77|514.67|18
1732541350000|2024-11-25 13:29:10|517.15|515.05|517.27|515.17|517.31|515.21|517.12|515.02|20
1732541360000|2024-11-25 13:29:20|517.26|515.16|517.89|515.79|517.93|515.83|517.26|515.16|20
1732541370000|2024-11-25 13:29:30|517.88|515.78|518.01|515.91|518.07|515.97|517.86|515.76|15
1732541380000|2024-11-25 13:29:40|518.02|515.92|518.1|516|518.12|516.02|517.95|515.85|15
1732541390000|2024-11-25 13:29:50|518.09|515.99|518.16|516.06|518.28|516.18|518.08|515.98|15
1732541400000|2024-11-25 13:30:00|518.17|516.07|518.06|515.96|518.43|516.33|518.06|515.96|22
1732541410000|2024-11-25 13:30:10|518.07|515.97|518.22|516.12|518.35|516.25|518.02|515.92|21
1732541420000|2024-11-25 13:30:20|518.23|516.13|518.3|516.2|518.4|516.3|518.23|516.13|17
1732541430000|2024-11-25 13:30:30|518.29|516.19|518.01|515.91|518.35|516.25|517.97|515.87|21
1732541440000|2024-11-25 13:30:40|518|515.9|518.5|516.4|518.51|516.41|517.96|515.86|16
1732541450000|2024-11-25 13:30:50|518.49|516.39|518.19|516.09|518.49|516.39|518.19|516.09|14
1732541460000|2024-11-25 13:31:00|518.18|516.08|517.72|515.62|518.18|516.08|517.72|515.62|20
1732541470000|2024-11-25 13:31:10|517.71|515.61|517.74|515.64|517.76|515.66|517.56|515.46|19
1732541480000|2024-11-25 13:31:20|517.73|515.63|518.26|516.16|518.3|516.2|517.73|515.63|18
1732541490000|2024-11-25 13:31:30|518.25|516.15|518.85|516.75|518.85|516.75|518.21|516.11|17
1732541500000|2024-11-25 13:31:40|518.84|516.74|518.79|516.69|518.91|516.81|518.79|516.69|14
1732541510000|2024-11-25 13:31:50|518.78|516.68|518.82|516.72|518.83|516.73|518.68|516.58|16
1732541520000|2024-11-25 13:32:00|518.83|516.73|518.43|516.33|518.86|516.76|518.3|516.2|23
1732541530000|2024-11-25 13:32:10|518.42|516.32|518.11|516.01|518.42|516.32|518.11|516.01|22
1732541540000|2024-11-25 13:32:20|518.1|516|518.19|516.09|518.33|516.23|518.1|516|21
1732541550000|2024-11-25 13:32:30|518.18|516.08|517.69|515.59|518.18|516.08|517.69|515.59|20
1732541560000|2024-11-25 13:32:40|517.68|515.58|517.4|515.3|517.68|515.58|517.4|515.3|15
1732541570000|2024-11-25 13:32:50|517.39|515.29|516.86|514.76|517.39|515.29|516.86|514.76|16
1732541580000|2024-11-25 13:33:00|516.82|514.72|517.68|515.58|517.68|515.58|516.79|514.69|23
1732541590000|2024-11-25 13:33:10|517.75|515.65|517.09|514.99|517.75|515.65|517.08|514.98|22
1732541600000|2024-11-25 13:33:20|517.08|514.98|517.14|515.04|517.18|515.08|517.05|514.95|16
1732541610000|2024-11-25 13:33:30|517.13|515.03|517.22|515.12|517.23|515.13|517|514.9|16
1732541620000|2024-11-25 13:33:40|517.21|515.11|517.38|515.28|517.39|515.29|517.2|515.1|15
1732541630000|2024-11-25 13:33:50|517.43|515.33|517.35|515.25|517.43|515.33|517.34|515.24|13
1732541640000|2024-11-25 13:34:00|517.34|515.24|517.1|515|517.34|515.24|516.97|514.87|17
1732541650000|2024-11-25 13:34:10|517.11|515.01|518.11|516.01|518.13|516.03|517.11|515.01|26
1732541660000|2024-11-25 13:34:20|518.1|516|518.12|516.02|518.15|516.05|518.09|515.99|10
1732541670000|2024-11-25 13:34:30|518.22|516.12|518.29|516.19|518.31|516.21|518.18|516.08|19
1732541680000|2024-11-25 13:34:40|518.43|516.33|518.14|516.04|518.44|516.34|518.14|516.04|21
1732541690000|2024-11-25 13:34:50|518.13|516.03|517.83|515.73|518.13|516.03|517.83|515.73|18
1732541700000|2024-11-25 13:35:00|517.82|515.72|517.36|515.26|517.82|515.72|517.36|515.26|22
1732541710000|2024-11-25 13:35:10|517.38|515.28|516.53|514.43|517.38|515.28|516.52|514.42|22
1732541720000|2024-11-25 13:35:20|516.52|514.42|516.86|514.76|516.86|514.76|516.46|514.36|14
1732541730000|2024-11-25 13:35:30|517.03|514.93|517.34|515.24|517.45|515.35|517.03|514.93|23
1732541740000|2024-11-25 13:35:40|517.33|515.23|516.9|514.8|517.34|515.24|516.8|514.7|21
1732541750000|2024-11-25 13:35:50|516.89|514.79|516.55|514.45|516.9|514.8|516.55|514.45|15
1732541760000|2024-11-25 13:36:00|516.56|514.46|516.63|514.53|516.91|514.81|516.52|514.42|22
1732541770000|2024-11-25 13:36:10|516.62|514.52|516.7|514.6|516.93|514.83|516.61|514.51|24
1732541780000|2024-11-25 13:36:20|516.92|514.82|517.42|515.32|517.43|515.33|516.91|514.81|16
1732541790000|2024-11-25 13:36:30|517.41|515.31|517.05|514.95|517.41|515.31|517.05|514.95|19
1732541800000|2024-11-25 13:36:40|517.23|515.13|516.75|514.65|517.23|515.13|516.46|514.36|19
1732541810000|2024-11-25 13:36:50|516.76|514.66|516.73|514.63|516.79|514.69|516.53|514.43|20
1732541820000|2024-11-25 13:37:00|516.88|514.78|516.75|514.65|516.91|514.81|516.75|514.65|19
1732541830000|2024-11-25 13:37:10|516.78|514.68|517.53|515.43|517.65|515.55|516.78|514.68|22
1732541840000|2024-11-25 13:37:20|517.52|515.42|517.74|515.64|517.77|515.67|517.46|515.36|17
1732541850000|2024-11-25 13:37:30|517.73|515.63|517.59|515.49|517.73|515.63|517.22|515.12|17
1732541860000|2024-11-25 13:37:40|517.66|515.56|517.95|515.85|518.02|515.92|517.64|515.54|16
1732541870000|2024-11-25 13:37:50|517.94|515.84|518.13|516.03|518.13|516.03|517.89|515.79|22
1732541880000|2024-11-25 13:38:00|518.14|516.04|518.51|516.41|518.59|516.49|518.14|516.04|22
1732541890000|2024-11-25 13:38:10|518.55|516.45|518.79|516.69|518.8|516.7|518.53|516.43|23
1732541900000|2024-11-25 13:38:20|518.8|516.7|518.72|516.62|518.8|516.7|518.71|516.61|13
1732541910000|2024-11-25 13:38:30|518.71|516.61|518.55|516.45|518.71|516.61|518.47|516.37|15
1732541920000|2024-11-25 13:38:40|518.37|516.27|518.75|516.65|518.78|516.68|518.34|516.24|21
1732541930000|2024-11-25 13:38:50|518.74|516.64|518.7|516.6|518.75|516.65|518.7|516.6|14
1732541940000|2024-11-25 13:39:00|518.69|516.59|518.83|516.73|518.85|516.75|518.66|516.56|13
1732541950000|2024-11-25 13:39:10|518.84|516.74|518.93|516.83|518.95|516.85|518.83|516.73|14
1732541960000|2024-11-25 13:39:20|518.91|516.81|519.08|516.98|519.08|516.98|518.86|516.76|14
1732541970000|2024-11-25 13:39:30|519.07|516.97|518.79|516.69|519.08|516.98|518.78|516.68|15
1732541980000|2024-11-25 13:39:40|518.78|516.68|518.5|516.4|518.78|516.68|518.48|516.38|19
1732541990000|2024-11-25 13:39:50|518.49|516.39|518.71|516.61|518.72|516.62|518.35|516.25|14
1732542000000|2024-11-25 13:40:00|518.7|516.6|518.63|516.53|518.7|516.6|518.63|516.53|11
1732542010000|2024-11-25 13:40:10|518.62|516.52|518.87|516.77|518.89|516.79|518.59|516.49|14
1732542020000|2024-11-25 13:40:20|518.86|516.76|518.8|516.7|518.86|516.76|518.79|516.69|15
1732542030000|2024-11-25 13:40:30|518.81|516.71|519.08|516.98|519.14|517.04|518.81|516.71|10
1732542040000|2024-11-25 13:40:40|519.07|516.97|519.44|517.34|519.46|517.36|519.06|516.96|14
1732542050000|2024-11-25 13:40:50|519.45|517.35|519.39|517.29|519.48|517.38|519.39|517.29|20
1732542060000|2024-11-25 13:41:00|519.38|517.28|519.43|517.33|519.5|517.4|519.34|517.24|18
1732542070000|2024-11-25 13:41:10|519.41|517.31|519.64|517.54|519.67|517.57|519.41|517.31|15
1732542080000|2024-11-25 13:41:20|519.63|517.53|519.7|517.6|519.83|517.73|519.54|517.44|18
1732542090000|2024-11-25 13:41:30|519.88|517.78|519.68|517.58|519.88|517.78|519.68|517.58|15
1732542100000|2024-11-25 13:41:40|519.67|517.57|520.35|518.25|520.42|518.32|519.65|517.55|19
1732542110000|2024-11-25 13:41:50|520.34|518.24|520.3|518.2|520.34|518.24|520.23|518.13|17
1732542120000|2024-11-25 13:42:00|520.31|518.21|520.66|518.56|520.75|518.65|520.31|518.21|14
1732542130000|2024-11-25 13:42:10|520.65|518.55|521.13|519.03|521.37|519.27|520.63|518.53|16
1732542140000|2024-11-25 13:42:20|521.14|519.04|521.2|519.1|521.29|519.19|521.13|519.03|19
1732542150000|2024-11-25 13:42:30|521.19|519.09|521.08|518.98|521.19|519.09|521.04|518.94|12
1732542160000|2024-11-25 13:42:40|521.07|518.97|521.16|519.06|521.21|519.11|521.07|518.97|17
1732542170000|2024-11-25 13:42:50|521.15|519.05|521.1|519|521.16|519.06|521.1|519|11
1732542180000|2024-11-25 13:43:00|521.09|518.99|521.1|519|521.25|519.15|521.07|518.97|16
1732542190000|2024-11-25 13:43:10|521.09|518.99|521.22|519.12|521.3|519.2|521.09|518.99|19
1732542200000|2024-11-25 13:43:20|521.21|519.11|520.98|518.88|521.21|519.11|520.98|518.88|10
1732542210000|2024-11-25 13:43:30|520.99|518.89|521.17|519.07|521.23|519.13|520.9|518.8|18
1732542220000|2024-11-25 13:43:40|521.16|519.06|520.99|518.89|521.16|519.06|520.88|518.78|18
1732542230000|2024-11-25 13:43:50|520.96|518.86|521.21|519.11|521.23|519.13|520.8|518.7|17
1732542240000|2024-11-25 13:44:00|521.19|519.09|521.02|518.92|521.19|519.09|521.02|518.92|21
1732542250000|2024-11-25 13:44:10|521.01|518.91|520.83|518.73|521.02|518.92|520.83|518.73|22
1732542260000|2024-11-25 13:44:20|520.82|518.72|520.64|518.54|520.82|518.72|520.64|518.54|13
1732542270000|2024-11-25 13:44:30|520.63|518.53|520.2|518.1|520.63|518.53|520.2|518.1|20
1732542280000|2024-11-25 13:44:40|520.19|518.09|520.3|518.2|520.35|518.25|520.1|518|19
1732542290000|2024-11-25 13:44:50|520.29|518.19|520.17|518.07|520.29|518.19|520.17|518.07|15
1732542300000|2024-11-25 13:45:00|520.16|518.06|519.56|517.46|520.16|518.06|519.56|517.46|23
1732542310000|2024-11-25 13:45:10|519.57|517.47|519.37|517.27|519.9|517.8|519.37|517.27|19
1732542320000|2024-11-25 13:45:20|519.36|517.26|519.11|517.01|519.48|517.38|519.11|517.01|24
1732542330000|2024-11-25 13:45:30|519.1|517|519.23|517.13|519.24|517.14|519.03|516.93|17
1732542340000|2024-11-25 13:45:40|519.22|517.12|518.97|516.87|519.22|517.12|518.97|516.87|24
1732542350000|2024-11-25 13:45:50|518.96|516.86|518.99|516.89|519|516.9|518.75|516.65|16
1732542360000|2024-11-25 13:46:00|518.98|516.88|519.36|517.26|519.36|517.26|518.93|516.83|20
1732542370000|2024-11-25 13:46:10|519.41|517.31|519.84|517.74|520.01|517.91|519.39|517.29|20
1732542380000|2024-11-25 13:46:20|519.83|517.73|519.87|517.77|519.87|517.77|519.74|517.64|17
1732542390000|2024-11-25 13:46:30|519.86|517.76|520.14|518.04|520.15|518.05|519.85|517.75|13
1732542400000|2024-11-25 13:46:40|520.15|518.05|520.07|517.97|520.15|518.05|520.07|517.97|13
1732542410000|2024-11-25 13:46:50|520.06|517.96|520.08|517.98|520.1|518|519.9|517.8|25
1732542420000|2024-11-25 13:47:00|520.07|517.97|520.51|518.41|520.57|518.47|520.06|517.96|22
1732542430000|2024-11-25 13:47:10|520.5|518.4|520.44|518.34|520.5|518.4|520.28|518.18|14
1732542440000|2024-11-25 13:47:20|520.43|518.33|520.32|518.22|520.44|518.34|520.32|518.22|15
1732542450000|2024-11-25 13:47:30|520.31|518.21|520.03|517.93|520.31|518.21|520.03|517.93|17
1732542460000|2024-11-25 13:47:40|520.02|517.92|520.29|518.19|520.36|518.26|520.02|517.92|18
1732542470000|2024-11-25 13:47:50|520.28|518.18|520.23|518.13|520.28|518.18|520.23|518.13|10
1732542480000|2024-11-25 13:48:00|520.22|518.12|520.59|518.49|520.63|518.53|520.18|518.08|13
1732542490000|2024-11-25 13:48:10|520.6|518.5|520.51|518.41|520.6|518.5|520.5|518.4|13
1732542500000|2024-11-25 13:48:20|520.57|518.47|520.66|518.56|520.7|518.6|520.49|518.39|17
1732542510000|2024-11-25 13:48:30|520.65|518.55|520.73|518.63|520.75|518.65|520.64|518.54|11
1732542520000|2024-11-25 13:48:40|520.72|518.62|520.72|518.62|520.74|518.64|520.69|518.59|15
1732542530000|2024-11-25 13:48:50|520.71|518.61|520.69|518.59|520.8|518.7|520.63|518.53|18
1732542540000|2024-11-25 13:49:00|520.68|518.58|520.67|518.57|520.79|518.69|520.64|518.54|13
1732542550000|2024-11-25 13:49:10|520.66|518.56|520.52|518.42|520.66|518.56|520.52|518.42|17
1732542560000|2024-11-25 13:49:20|520.51|518.41|520.81|518.71|521.63|519.53|520.5|518.4|26
1732542570000|2024-11-25 13:49:30|520.8|518.7|520.51|518.41|520.8|518.7|520.51|518.41|28
1732542580000|2024-11-25 13:49:40|520.5|518.4|520.31|518.21|520.5|518.4|520.11|518.01|13
1732542590000|2024-11-25 13:49:50|520.3|518.2|520.29|518.19|520.31|518.21|520.24|518.14|17
1732542600000|2024-11-25 13:50:00|520.28|518.18|520.04|517.94|520.29|518.19|520.04|517.94|18
1732542610000|2024-11-25 13:50:10|520.03|517.93|520.15|518.05|520.18|518.08|520.03|517.93|15
1732542620000|2024-11-25 13:50:20|520.14|518.04|519.76|517.66|520.14|518.04|519.76|517.66|22
1732542630000|2024-11-25 13:50:30|519.75|517.65|519.91|517.81|519.97|517.87|519.71|517.61|20
1732542640000|2024-11-25 13:50:40|519.9|517.8|520.01|517.91|520.06|517.96|519.89|517.79|16
1732542650000|2024-11-25 13:50:50|520.02|517.92|520.35|518.25|520.35|518.25|519.94|517.84|20
1732542660000|2024-11-25 13:51:00|520.34|518.24|520.23|518.13|520.35|518.25|520.23|518.13|14
1732542670000|2024-11-25 13:51:10|520.22|518.12|520.39|518.29|520.44|518.34|520.21|518.11|13
1732542680000|2024-11-25 13:51:20|520.4|518.3|520.65|518.55|520.67|518.57|520.4|518.3|18
1732542690000|2024-11-25 13:51:30|520.64|518.54|520.32|518.22|520.64|518.54|520.32|518.22|18
1732542700000|2024-11-25 13:51:40|520.31|518.21|520.31|518.21|520.31|518.21|520.25|518.15|11
1732542710000|2024-11-25 13:51:50|520.3|518.2|520.57|518.47|520.59|518.49|520.29|518.19|21
1732542720000|2024-11-25 13:52:00|520.56|518.46|520.48|518.38|520.56|518.46|520.48|518.38|11
1732542730000|2024-11-25 13:52:10|520.46|518.36|520.79|518.69|520.79|518.69|520.41|518.31|26
1732542740000|2024-11-25 13:52:20|520.91|518.81|520.97|518.87|520.98|518.88|520.83|518.73|13
1732542750000|2024-11-25 13:52:30|520.96|518.86|521.27|519.17|521.27|519.17|520.93|518.83|16
1732542760000|2024-11-25 13:52:40|521.28|519.18|521.26|519.16|521.35|519.25|521.24|519.14|15
1732542770000|2024-11-25 13:52:50|521.25|519.15|521.35|519.25|521.42|519.32|521.25|519.15|17
1732542780000|2024-11-25 13:53:00|521.36|519.26|521.45|519.35|521.56|519.46|521.36|519.26|12
1732542790000|2024-11-25 13:53:10|521.44|519.34|521.46|519.36|521.57|519.47|521.44|519.34|20
1732542800000|2024-11-25 13:53:20|521.38|519.28|521.34|519.24|521.52|519.42|521.33|519.23|18
1732542810000|2024-11-25 13:53:30|521.33|519.23|521.22|519.12|521.33|519.23|521.22|519.12|12
1732542820000|2024-11-25 13:53:40|521.21|519.11|521.12|519.02|521.21|519.11|520.91|518.81|17
1732542830000|2024-11-25 13:53:50|521.11|519.01|521.07|518.97|521.11|519.01|521.07|518.97|12
1732542840000|2024-11-25 13:54:00|521.08|518.98|521.32|519.22|521.37|519.27|521.07|518.97|15
1732542850000|2024-11-25 13:54:10|521.31|519.21|521.52|519.42|521.54|519.44|521.27|519.17|18
1732542860000|2024-11-25 13:54:20|521.51|519.41|521.34|519.24|521.55|519.45|521.3|519.2|13
1732542870000|2024-11-25 13:54:30|521.33|519.23|521.23|519.13|521.33|519.23|521.23|519.13|11
1732542880000|2024-11-25 13:54:40|521.22|519.12|521.52|519.42|521.53|519.43|521|518.9|21
1732542890000|2024-11-25 13:54:50|521.53|519.43|521.57|519.47|521.59|519.49|521.53|519.43|17
1732542900000|2024-11-25 13:55:00|521.53|519.43|521.5|519.4|521.56|519.46|521.5|519.4|11
1732542910000|2024-11-25 13:55:10|521.57|519.47|521.34|519.24|521.58|519.48|521.34|519.24|18
1732542920000|2024-11-25 13:55:20|521.33|519.23|521.43|519.33|521.48|519.38|521.33|519.23|19
1732542930000|2024-11-25 13:55:30|521.42|519.32|521.16|519.06|521.42|519.32|521.16|519.06|19
1732542940000|2024-11-25 13:55:40|521.17|519.07|521.23|519.13|521.33|519.23|521.17|519.07|12
1732542950000|2024-11-25 13:55:50|521.22|519.12|520.77|518.67|521.22|519.12|520.77|518.67|19
1732542960000|2024-11-25 13:56:00|520.75|518.65|521.07|518.97|521.16|519.06|520.74|518.64|17
1732542970000|2024-11-25 13:56:10|521.06|518.96|521.26|519.16|521.36|519.26|521.04|518.94|16
1732542980000|2024-11-25 13:56:20|521.25|519.15|520.85|518.75|521.25|519.15|520.85|518.75|16
1732542990000|2024-11-25 13:56:30|520.89|518.79|521.26|519.16|521.27|519.17|520.86|518.76|16
1732543000000|2024-11-25 13:56:40|521.25|519.15|521.21|519.11|521.26|519.16|521.21|519.11|9
1732543010000|2024-11-25 13:56:50|521.22|519.12|521.27|519.17|521.3|519.2|521.2|519.1|11
1732543020000|2024-11-25 13:57:00|521.2|519.1|521.12|519.02|521.37|519.27|521.12|519.02|18
1732543030000|2024-11-25 13:57:10|521.11|519.01|520.15|518.05|521.11|519.01|520.15|518.05|29
1732543040000|2024-11-25 13:57:20|520.13|518.03|519.5|517.4|520.13|518.03|519.5|517.4|21
1732543050000|2024-11-25 13:57:30|519.49|517.39|519.38|517.28|519.49|517.39|519.31|517.21|18
1732543060000|2024-11-25 13:57:40|519.37|517.27|519.12|517.02|519.37|517.27|519.12|517.02|18
1732543070000|2024-11-25 13:57:50|518.97|516.87|518.9|516.8|518.97|516.87|518.9|516.8|15
1732543080000|2024-11-25 13:58:00|518.89|516.79|519.37|517.27|519.39|517.29|518.82|516.72|24
1732543090000|2024-11-25 13:58:10|519.38|517.28|519.28|517.18|519.38|517.28|519.28|517.18|15
1732543100000|2024-11-25 13:58:20|520.32|518.22|519.82|517.72|520.32|518.22|519.82|517.72|17
1732543110000|2024-11-25 13:58:30|519.81|517.71|519.56|517.46|519.81|517.71|519.56|517.46|16
1732543120000|2024-11-25 13:58:40|519.55|517.45|519.33|517.23|519.55|517.45|519.33|517.23|15
1732543130000|2024-11-25 13:58:50|519.32|517.22|519.2|517.1|519.32|517.22|519.17|517.07|12
1732543140000|2024-11-25 13:59:00|519.19|517.09|519.29|517.19|519.36|517.26|519.18|517.08|14
1732543150000|2024-11-25 13:59:10|519.28|517.18|519.34|517.24|519.34|517.24|519.28|517.18|11
1732543160000|2024-11-25 13:59:20|519.35|517.25|519.36|517.26|519.41|517.31|519.33|517.23|13
1732543170000|2024-11-25 13:59:30|519.35|517.25|519.16|517.06|519.37|517.27|519.16|517.06|15
1732543180000|2024-11-25 13:59:40|519.17|517.07|518.73|516.63|519.17|517.07|518.73|516.63|13
1732543190000|2024-11-25 13:59:50|518.72|516.62|518.33|516.23|518.72|516.62|518.33|516.23|17
1732543200000|2024-11-25 14:00:00|518.32|516.22|518.54|516.44|518.59|516.49|518.3|516.2|18
1732543210000|2024-11-25 14:00:10|518.53|516.43|518.38|516.28|518.53|516.43|518.38|516.28|16
1732543220000|2024-11-25 14:00:20|518.37|516.27|518.48|516.38|518.56|516.46|518.37|516.27|13
1732543230000|2024-11-25 14:00:30|518.58|516.48|518.8|516.7|518.83|516.73|518.58|516.48|13
1732543240000|2024-11-25 14:00:40|518.82|516.72|518.96|516.86|519.09|516.99|518.82|516.72|13
1732543250000|2024-11-25 14:00:50|518.97|516.87|519.05|516.95|519.07|516.97|518.97|516.87|7
1732543260000|2024-11-25 14:01:00|519.16|517.06|519.27|517.17|519.27|517.17|519.11|517.01|15
1732543270000|2024-11-25 14:01:10|519.29|517.19|520|517.9|520|517.9|519.26|517.16|21
1732543280000|2024-11-25 14:01:20|520.08|517.98|520.12|518.02|520.12|518.02|520.05|517.95|12
1732543290000|2024-11-25 14:01:30|520.14|518.04|520.5|518.4|520.5|518.4|520.13|518.03|15
1732543300000|2024-11-25 14:01:40|520.61|518.51|521.37|519.27|521.37|519.27|520.6|518.5|24
1732543310000|2024-11-25 14:01:50|521.38|519.28|522.31|520.21|522.33|520.23|521.38|519.28|22
1732543320000|2024-11-25 14:02:00|522.3|520.2|521.38|519.28|522.3|520.2|521.38|519.28|23
1732543330000|2024-11-25 14:02:10|521.36|519.26|521.19|519.09|521.36|519.26|521.12|519.02|16
1732543340000|2024-11-25 14:02:20|521.2|519.1|521.87|519.77|521.87|519.77|521.2|519.1|22
1732543350000|2024-11-25 14:02:30|521.86|519.76|521.94|519.84|521.94|519.84|521.86|519.76|9
1732543360000|2024-11-25 14:02:40|521.95|519.85|522.44|520.34|522.44|520.34|521.95|519.85|22
1732543370000|2024-11-25 14:02:50|522.42|520.32|522.46|520.36|522.46|520.36|522.38|520.28|16
1732543380000|2024-11-25 14:03:00|522.45|520.35|522.07|519.97|522.45|520.35|522.07|519.97|16
1732543390000|2024-11-25 14:03:10|522.06|519.96|522.08|519.98|522.1|520|522.05|519.95|10
1732543400000|2024-11-25 14:03:20|522.09|519.99|522.01|519.91|522.09|519.99|521.99|519.89|14
1732543410000|2024-11-25 14:03:30|522|519.9|521.64|519.54|522|519.9|521.64|519.54|11
1732543420000|2024-11-25 14:03:40|521.63|519.53|521.98|519.88|522.02|519.92|521.6|519.5|15
1732543430000|2024-11-25 14:03:50|521.97|519.87|522.02|519.92|522.02|519.92|521.89|519.79|14
1732543440000|2024-11-25 14:04:00|522.01|519.91|522.43|520.33|522.49|520.39|521.85|519.75|21
1732543450000|2024-11-25 14:04:10|522.69|520.59|523.09|520.99|523.25|521.15|522.69|520.59|19
1732543460000|2024-11-25 14:04:20|523.08|520.98|523.43|521.33|523.45|521.35|523.02|520.92|17
1732543470000|2024-11-25 14:04:30|523.42|521.32|523.15|521.05|523.42|521.32|523.15|521.05|17
1732543480000|2024-11-25 14:04:40|523.13|521.03|522.67|520.57|523.13|521.03|522.67|520.57|20
1732543490000|2024-11-25 14:04:50|522.66|520.56|522.55|520.45|522.66|520.56|522.55|520.45|12
1732543500000|2024-11-25 14:05:00|522.54|520.44|522.67|520.57|522.67|520.57|522.52|520.42|20
1732543510000|2024-11-25 14:05:10|522.66|520.56|523.03|520.93|523.05|520.95|522.66|520.56|23
1732543520000|2024-11-25 14:05:20|523.04|520.94|523.38|521.28|523.71|521.61|523.04|520.94|23
1732543530000|2024-11-25 14:05:30|523.36|521.26|523.25|521.15|523.36|521.26|523.21|521.11|15
1732543540000|2024-11-25 14:05:40|523.24|521.14|523.24|521.14|523.42|521.32|523.22|521.12|20
1732543550000|2024-11-25 14:05:50|523.16|521.06|522.71|520.61|523.16|521.06|522.71|520.61|26
1732543560000|2024-11-25 14:06:00|522.7|520.6|522.42|520.32|522.7|520.6|522.33|520.23|22
1732543570000|2024-11-25 14:06:10|522.63|520.53|522.99|520.89|523.03|520.93|522.59|520.49|18
1732543580000|2024-11-25 14:06:20|522.98|520.88|523.12|521.02|523.14|521.04|522.85|520.75|22
1732543590000|2024-11-25 14:06:30|523.42|521.32|524.6|522.5|524.62|522.52|523.39|521.29|17
1732543600000|2024-11-25 14:06:40|524.59|522.49|524.25|522.15|524.59|522.49|524.25|522.15|16
1732543610000|2024-11-25 14:06:50|524.24|522.14|525.37|523.27|525.37|523.27|524.09|521.99|24
1732543620000|2024-11-25 14:07:00|525.36|523.26|526.78|524.68|526.84|524.74|525.33|523.23|24
1732543630000|2024-11-25 14:07:10|526.57|524.47|526.59|524.49|526.86|524.76|525.91|523.81|24
1732543640000|2024-11-25 14:07:20|526.58|524.48|527.5|525.4|527.5|525.4|526.34|524.24|26
1732543650000|2024-11-25 14:07:30|527.48|525.38|528.44|526.34|528.8|526.7|527.47|525.37|19
1732543660000|2024-11-25 14:07:40|528.49|526.39|529.27|527.17|529.33|527.23|528.48|526.38|16
1732543670000|2024-11-25 14:07:50|529.26|527.16|533.03|530.93|533.03|530.93|529.14|527.04|18
1732543680000|2024-11-25 14:08:00|533.02|530.92|532.67|530.57|533.03|530.93|532.54|530.44|15
1732543690000|2024-11-25 14:08:10|532.89|530.79|532.23|530.13|532.9|530.8|532.18|530.08|18
1732543700000|2024-11-25 14:08:20|532.22|530.12|531.94|529.84|532.23|530.13|531.94|529.84|20
1732543710000|2024-11-25 14:08:30|531.93|529.83|530.91|528.81|531.93|529.83|530.91|528.81|27
1732543720000|2024-11-25 14:08:40|530.9|528.8|530.4|528.3|530.9|528.8|530.4|528.3|28
1732543730000|2024-11-25 14:08:50|530.41|528.31|530.89|528.79|530.9|528.8|530.41|528.31|15
1732543740000|2024-11-25 14:09:00|530.93|528.83|530.29|528.19|530.93|528.83|530.29|528.19|23
1732543750000|2024-11-25 14:09:10|530.28|528.18|530.52|528.42|530.52|528.42|529.7|527.6|23
1732543760000|2024-11-25 14:09:20|530.53|528.43|530.94|528.84|530.95|528.85|530.53|528.43|14
1732543770000|2024-11-25 14:09:30|530.98|528.88|531.18|529.08|531.32|529.22|530.98|528.88|18
1732543780000|2024-11-25 14:09:40|531.17|529.07|530.74|528.64|531.17|529.07|530.74|528.64|23
1732543790000|2024-11-25 14:09:50|530.73|528.63|530.76|528.66|530.8|528.7|530.49|528.39|15
1732543800000|2024-11-25 14:10:00|530.75|528.65|530.75|528.65|530.75|528.65|530.65|528.55|17
1732543810000|2024-11-25 14:10:10|530.76|528.66|531.51|529.41|531.51|529.41|530.76|528.66|14
1732543820000|2024-11-25 14:10:20|531.52|529.42|530.74|528.64|531.53|529.43|530.73|528.63|27
1732543830000|2024-11-25 14:10:30|530.73|528.63|529.72|527.62|530.73|528.63|529.72|527.62|24
1732543840000|2024-11-25 14:10:40|529.71|527.61|529.35|527.25|529.76|527.66|529.35|527.25|22
1732543850000|2024-11-25 14:10:50|529.34|527.24|528.85|526.75|529.34|527.24|528.84|526.74|24
1732543860000|2024-11-25 14:11:00|528.84|526.74|528.83|526.73|528.88|526.78|528.8|526.7|22
1732543870000|2024-11-25 14:11:10|528.84|526.74|528.69|526.59|529|526.9|528.69|526.59|22
1732543880000|2024-11-25 14:11:20|528.68|526.58|528.66|526.56|528.7|526.6|528.64|526.54|12
1732543890000|2024-11-25 14:11:30|528.65|526.55|528.93|526.83|528.98|526.88|528.65|526.55|12
1732543900000|2024-11-25 14:11:40|528.95|526.85|529.15|527.05|529.15|527.05|528.94|526.84|9
1732543910000|2024-11-25 14:11:50|529.31|527.21|529.93|527.83|529.93|527.83|529.29|527.19|16
1732543920000|2024-11-25 14:12:00|529.97|527.87|530.38|528.28|530.43|528.33|529.97|527.87|13
1732543930000|2024-11-25 14:12:10|530.39|528.29|530.59|528.49|530.59|528.49|530.39|528.29|15
1732543940000|2024-11-25 14:12:20|530.58|528.48|531.06|528.96|531.06|528.96|530.5|528.4|9
1732543950000|2024-11-25 14:12:30|531.07|528.97|531.38|529.28|531.56|529.46|531.07|528.97|17
1732543960000|2024-11-25 14:12:40|531.37|529.27|531.03|528.93|531.37|529.27|531.02|528.92|20
1732543970000|2024-11-25 14:12:50|531.02|528.92|530.85|528.75|531.15|529.05|530.85|528.75|17
1732543980000|2024-11-25 14:13:00|530.84|528.74|531.2|529.1|531.25|529.15|530.79|528.69|20
1732543990000|2024-11-25 14:13:10|531.19|529.09|530.7|528.6|531.2|529.1|530.7|528.6|26
1732544000000|2024-11-25 14:13:20|530.69|528.59|530.14|528.04|530.71|528.61|530.14|528.04|22
1732544010000|2024-11-25 14:13:30|530.13|528.03|529.97|527.87|530.13|528.03|529.92|527.82|20
1732544020000|2024-11-25 14:13:40|529.96|527.86|530.31|528.21|530.32|528.22|529.96|527.86|11
1732544030000|2024-11-25 14:13:50|530.32|528.22|530.37|528.27|530.37|528.27|530.32|528.22|6
1732544040000|2024-11-25 14:14:00|530.45|528.35|530.64|528.54|530.68|528.58|530.45|528.35|12
1732544050000|2024-11-25 14:14:10|530.66|528.56|530.66|528.56|530.66|528.56|530.64|528.54|6
1732544060000|2024-11-25 14:14:20|530.69|528.59|530.79|528.69|530.84|528.74|530.69|528.59|11
1732544070000|2024-11-25 14:14:30|530.8|528.7|530.83|528.73|530.83|528.73|530.8|528.7|5
1732544080000|2024-11-25 14:14:40|530.84|528.74|530.57|528.47|530.85|528.75|530.57|528.47|11
1732544090000|2024-11-25 14:14:50|530.56|528.46|530.8|528.7|531.21|529.11|530.56|528.46|20
1732544100000|2024-11-25 14:15:00|530.79|528.69|530.28|528.18|530.88|528.78|530.26|528.16|24
1732544110000|2024-11-25 14:15:10|530.29|528.19|530.2|528.1|530.29|528.19|530.19|528.09|6
1732544120000|2024-11-25 14:15:20|530.14|528.04|530.22|528.12|530.23|528.13|530.14|528.04|6
1732544130000|2024-11-25 14:15:30|530.21|528.11|529.44|527.34|530.21|528.11|529.44|527.34|9
1732544140000|2024-11-25 14:15:40|529.43|527.33|529.09|526.99|529.44|527.34|529|526.9|20
1732544150000|2024-11-25 14:15:50|529.08|526.98|527.98|525.88|529.08|526.98|527.98|525.88|24
1732544160000|2024-11-25 14:16:00|527.97|525.87|527.68|525.58|527.97|525.87|527.68|525.58|27
1732544170000|2024-11-25 14:16:10|527.28|525.18|527.68|525.58|527.78|525.68|527.15|525.05|30
1732544180000|2024-11-25 14:16:20|527.67|525.57|528.01|525.91|528.01|525.91|527.53|525.43|17
1732544190000|2024-11-25 14:16:30|528.02|525.92|528.41|526.31|528.59|526.49|528.02|525.92|17
1732544200000|2024-11-25 14:16:40|528.42|526.32|529.07|526.97|529.08|526.98|528.42|526.32|12
1732544210000|2024-11-25 14:16:50|529.06|526.96|528.76|526.66|529.06|526.96|528.71|526.61|17
1732544220000|2024-11-25 14:17:00|528.75|526.65|529.99|527.89|529.99|527.89|528.75|526.65|16
1732544230000|2024-11-25 14:17:10|529.98|527.88|530.81|528.71|530.81|528.71|529.98|527.88|8
1732544240000|2024-11-25 14:17:20|530.82|528.72|530.38|528.28|530.82|528.72|530.38|528.28|13
1732544250000|2024-11-25 14:17:30|530.39|528.29|529.06|526.96|530.39|528.29|529.06|526.96|19
1732544260000|2024-11-25 14:17:40|529.05|526.95|529.02|526.92|529.05|526.95|528.9|526.8|8
1732544270000|2024-11-25 14:17:50|529.11|527.01|528.93|526.83|529.43|527.33|528.93|526.83|19
1732544280000|2024-11-25 14:18:00|528.92|526.82|529.23|527.13|529.33|527.23|528.57|526.47|30
1732544290000|2024-11-25 14:18:10|529.08|526.98|528.91|526.81|529.08|526.98|528.73|526.63|13
1732544300000|2024-11-25 14:18:20|528.9|526.8|528.51|526.41|528.9|526.8|528.44|526.34|9
1732544310000|2024-11-25 14:18:30|528.52|526.42|528.42|526.32|528.53|526.43|528.42|526.32|3
1732544320000|2024-11-25 14:18:40|528.6|526.5|528.33|526.23|528.86|526.76|528.18|526.08|12
1732544330000|2024-11-25 14:18:50|528.18|526.08|527.68|525.58|528.33|526.23|527.68|525.58|16
1732544340000|2024-11-25 14:19:00|527.69|525.59|527.51|525.41|527.7|525.6|527.51|525.41|15
1732544350000|2024-11-25 14:19:10|527.54|525.44|527.65|525.55|527.8|525.7|527.53|525.43|10
1732544360000|2024-11-25 14:19:20|527.64|525.54|527.67|525.57|527.68|525.58|527.64|525.54|5
1732544380000|2024-11-25 14:19:40|527.66|525.56|527.54|525.44|527.69|525.59|527.54|525.44|7
1732544390000|2024-11-25 14:19:50|527.55|525.45|527.47|525.37|527.65|525.55|527.47|525.37|9
1732544400000|2024-11-25 14:20:00|527.48|525.38|527.46|525.36|527.96|525.86|527.46|525.36|20
1732544410000|2024-11-25 14:20:10|527.49|525.39|527.58|525.48|527.59|525.49|527.45|525.35|8
1732544420000|2024-11-25 14:20:20|527.57|525.47|527.23|525.13|527.57|525.47|527.22|525.12|8
1732544430000|2024-11-25 14:20:30|527.21|525.11|528.22|526.12|528.9|526.8|527.2|525.1|19
1732544440000|2024-11-25 14:20:40|528.21|526.11|528.05|525.95|528.22|526.12|528.05|525.95|19
1732544450000|2024-11-25 14:20:50|528.04|525.94|528.8|526.7|528.8|526.7|528.04|525.94|9
1732544460000|2024-11-25 14:21:00|528.87|526.77|529.01|526.91|529.18|527.08|528.87|526.77|25
1732544470000|2024-11-25 14:21:10|529|526.9|527.9|525.8|529|526.9|527.9|525.8|22
1732544480000|2024-11-25 14:21:20|527.89|525.79|526.98|524.88|527.89|525.79|526.98|524.88|22
1732544490000|2024-11-25 14:21:30|526.97|524.87|526.15|524.05|526.97|524.87|526.09|523.99|23
1732544500000|2024-11-25 14:21:40|526.14|524.04|526.07|523.97|526.24|524.14|526.04|523.94|9
1732544510000|2024-11-25 14:21:50|526.13|524.03|526.38|524.28|526.66|524.56|526.13|524.03|17
1732544520000|2024-11-25 14:22:00|526.44|524.34|525.49|523.39|526.5|524.4|525.49|523.39|21
1732544530000|2024-11-25 14:22:10|525.5|523.4|525.42|523.32|525.5|523.4|525.37|523.27|13
1732544540000|2024-11-25 14:22:20|525.41|523.31|524.8|522.7|525.41|523.31|524.77|522.67|24
1732544550000|2024-11-25 14:22:30|524.81|522.71|524.59|522.49|524.81|522.71|524.51|522.41|16
1732544560000|2024-11-25 14:22:40|524.77|522.67|525.07|522.97|525.71|523.61|524.77|522.67|6
1732544570000|2024-11-25 14:22:50|525.09|522.99|525.37|523.27|525.5|523.4|525.09|522.99|19
1732544580000|2024-11-25 14:23:00|525.46|523.36|525.27|523.17|525.46|523.36|525.18|523.08|18
1732544590000|2024-11-25 14:23:10|525.26|523.16|524.41|522.31|525.28|523.18|524.41|522.31|23
1732544600000|2024-11-25 14:23:20|524.42|522.32|524.53|522.43|524.53|522.43|524.42|522.32|5
1732544610000|2024-11-25 14:23:30|524.54|522.44|524.11|522.01|524.54|522.44|524.11|522.01|24
1732544620000|2024-11-25 14:23:40|524.05|521.95|523.85|521.75|524.05|521.95|523.81|521.71|21
1732544630000|2024-11-25 14:23:50|523.84|521.74|523.86|521.76|523.86|521.76|523.84|521.74|5
1732544640000|2024-11-25 14:24:00|523.92|521.82|524|521.9|524.21|522.11|523.92|521.82|7
1732544650000|2024-11-25 14:24:10|524.02|521.92|524.03|521.93|524.03|521.93|524.01|521.91|4
1732544660000|2024-11-25 14:24:20|524.01|521.91|523.35|521.25|524.01|521.91|523.35|521.25|11
1732544670000|2024-11-25 14:24:30|523.33|521.23|522.84|520.74|523.35|521.25|522.83|520.73|10
1732544680000|2024-11-25 14:24:40|522.83|520.73|523.15|521.05|523.27|521.17|522.83|520.73|16
1732544690000|2024-11-25 14:24:50|523.23|521.13|523.24|521.14|523.24|521.14|523.19|521.09|6
1732544700000|2024-11-25 14:25:00|523.28|521.18|523.77|521.67|523.92|521.82|523.28|521.18|10
1732544710000|2024-11-25 14:25:10|523.91|521.81|523.74|521.64|523.91|521.81|523.74|521.64|10
1732544720000|2024-11-25 14:25:20|523.69|521.59|523.49|521.39|523.7|521.6|523.49|521.39|8
1732544730000|2024-11-25 14:25:30|523.42|521.32|523.93|521.83|524.09|521.99|523.42|521.32|17
1732544740000|2024-11-25 14:25:40|523.92|521.82|523.98|521.88|523.98|521.88|523.92|521.82|10
1732544750000|2024-11-25 14:25:50|524.1|522|524.59|522.49|524.61|522.51|523.93|521.83|15
1732544760000|2024-11-25 14:26:00|524.58|522.48|524.96|522.86|525.01|522.91|524.42|522.32|21
1732544770000|2024-11-25 14:26:10|525.01|522.91|523.81|521.71|525.01|522.91|523.8|521.7|15
1732544780000|2024-11-25 14:26:20|523.75|521.65|523.57|521.47|523.81|521.71|523.35|521.25|11
1732544790000|2024-11-25 14:26:30|523.56|521.46|524.04|521.94|524.13|522.03|523.56|521.46|12
1732544800000|2024-11-25 14:26:40|524.02|521.92|524.15|522.05|524.19|522.09|524.02|521.92|9
1732544810000|2024-11-25 14:26:50|524.19|522.09|524.16|522.06|524.19|522.09|524.16|522.06|9
1732544820000|2024-11-25 14:27:00|524.17|522.07|523.81|521.71|524.17|522.07|523.81|521.71|8
1732544830000|2024-11-25 14:27:10|523.52|521.42|523.79|521.69|523.82|521.72|523.37|521.27|17
1732544840000|2024-11-25 14:27:20|523.78|521.68|523.99|521.89|524.01|521.91|523.7|521.6|10
1732544850000|2024-11-25 14:27:30|524|521.9|523.94|521.84|524.61|522.51|523.94|521.84|23
1732544860000|2024-11-25 14:27:40|523.93|521.83|522.6|520.5|523.93|521.83|522.6|520.5|20
1732544870000|2024-11-25 14:27:50|522.59|520.49|522.12|520.02|522.59|520.49|522.08|519.98|19
1732544880000|2024-11-25 14:28:00|522.11|520.01|522.56|520.46|522.62|520.52|522.07|519.97|17
1732544890000|2024-11-25 14:28:10|522.57|520.47|523.05|520.95|523.06|520.96|522.53|520.43|11
1732544900000|2024-11-25 14:28:20|523.07|520.97|523.56|521.46|523.56|521.46|523.06|520.96|17
1732544910000|2024-11-25 14:28:30|523.55|521.45|522.92|520.82|523.55|521.45|522.92|520.82|12
1732544920000|2024-11-25 14:28:40|522.91|520.81|523.29|521.19|523.29|521.19|522.89|520.79|10
1732544930000|2024-11-25 14:28:50|523.28|521.18|523.1|521|523.28|521.18|523.09|520.99|13
1732544940000|2024-11-25 14:29:00|522.85|520.75|522.54|520.44|522.9|520.8|522.54|520.44|16
1732544950000|2024-11-25 14:29:10|522.53|520.43|522.82|520.72|523.04|520.94|522.52|520.42|16
1732544960000|2024-11-25 14:29:20|522.81|520.71|522.76|520.66|522.81|520.71|522.76|520.66|7
1732544970000|2024-11-25 14:29:30|522.78|520.68|522.86|520.76|522.87|520.77|522.76|520.66|10
1732544980000|2024-11-25 14:29:40|523.14|521.04|523.46|521.36|523.54|521.44|523.13|521.03|12
1732544990000|2024-11-25 14:29:50|523.47|521.37|523.44|521.34|523.48|521.38|523.44|521.34|5
1732545000000|2024-11-25 14:30:00|523.32|521.22|522.49|520.39|523.32|521.22|522.48|520.38|16
1732545010000|2024-11-25 14:30:10|522.21|520.11|522.26|520.16|522.42|520.32|521.8|519.7|13
1732545020000|2024-11-25 14:30:20|522.25|520.15|523.79|521.69|523.88|521.78|522.25|520.15|26
1732545030000|2024-11-25 14:30:30|523.75|521.65|522.96|520.86|523.75|521.65|522.96|520.86|19
1732545040000|2024-11-25 14:30:40|522.68|520.58|522.4|520.3|522.68|520.58|522.02|519.92|19
1732545050000|2024-11-25 14:30:50|522.41|520.31|521.92|519.82|522.41|520.31|521.92|519.82|17
1732545060000|2024-11-25 14:31:00|521.88|519.78|521.27|519.17|522.1|520|521.26|519.16|18
1732545070000|2024-11-25 14:31:10|520.84|518.74|520.81|518.71|521.27|519.17|520.52|518.42|20
1732545080000|2024-11-25 14:31:20|520.8|518.7|520.66|518.56|521.11|519.01|520.57|518.47|12
1732545090000|2024-11-25 14:31:30|520.95|518.85|522.36|520.26|522.36|520.26|520.94|518.84|14
1732545100000|2024-11-25 14:31:40|522.37|520.27|522.72|520.62|522.72|520.62|522.37|520.27|14
1732545110000|2024-11-25 14:31:50|522.73|520.63|523.29|521.19|523.44|521.34|522.72|520.62|23
1732545120000|2024-11-25 14:32:00|523.3|521.2|522.61|520.51|523.35|521.25|522.6|520.5|19
1732545130000|2024-11-25 14:32:10|522.6|520.5|523.37|521.27|523.41|521.31|522.38|520.28|27
1732545140000|2024-11-25 14:32:20|523.36|521.26|523.93|521.83|523.93|521.83|523.21|521.11|20
1732545150000|2024-11-25 14:32:30|523.94|521.84|524.59|522.49|524.59|522.49|523.94|521.84|11
1732545160000|2024-11-25 14:32:40|524.58|522.48|523.9|521.8|524.58|522.48|523.9|521.8|6
1732545170000|2024-11-25 14:32:50|523.76|521.66|523.87|521.77|523.88|521.78|523.49|521.39|15
1732545180000|2024-11-25 14:33:00|523.86|521.76|524.34|522.24|524.36|522.26|523.54|521.44|18
1732545190000|2024-11-25 14:33:10|524.35|522.25|525.08|522.98|525.14|523.04|524.35|522.25|13
1732545200000|2024-11-25 14:33:20|525.11|523.01|524.19|522.09|525.11|523.01|524|521.9|18
1732545210000|2024-11-25 14:33:30|524.17|522.07|523.53|521.43|524.17|522.07|523.53|521.43|9
1732545220000|2024-11-25 14:33:40|523.52|521.42|522.86|520.76|523.52|521.42|522.86|520.76|15
1732545230000|2024-11-25 14:33:50|522.85|520.75|522.7|520.6|522.85|520.75|522.7|520.6|12
1732545240000|2024-11-25 14:34:00|522.69|520.59|522.99|520.89|523.01|520.91|522.35|520.25|26
1732545250000|2024-11-25 14:34:10|522.98|520.88|522.51|520.41|522.98|520.88|522.51|520.41|13
1732545260000|2024-11-25 14:34:20|522.5|520.4|521.82|519.72|522.5|520.4|521.82|519.72|12
1732545270000|2024-11-25 14:34:30|521.81|519.71|521.26|519.16|521.81|519.71|521.26|519.16|19
1732545280000|2024-11-25 14:34:40|521.25|519.15|521.66|519.56|521.69|519.59|521.23|519.13|18
1732545290000|2024-11-25 14:34:50|521.77|519.67|521.78|519.68|521.78|519.68|521.61|519.51|12
1732545300000|2024-11-25 14:35:00|521.77|519.67|521.62|519.52|522.09|519.99|521.61|519.51|14
1732545310000|2024-11-25 14:35:10|521.72|519.62|521.91|519.81|522.2|520.1|521.72|519.62|14
1732545320000|2024-11-25 14:35:20|522.12|520.02|521.39|519.29|522.12|520.02|521.39|519.29|22
1732545330000|2024-11-25 14:35:30|521.34|519.24|521.35|519.25|521.46|519.36|521.17|519.07|24
1732545340000|2024-11-25 14:35:40|521.34|519.24|521.46|519.36|521.48|519.38|521.29|519.19|15
1732545350000|2024-11-25 14:35:50|521.5|519.4|521.96|519.86|522.05|519.95|521.5|519.4|21
1732545360000|2024-11-25 14:36:00|521.95|519.85|522.07|519.97|522.08|519.98|521.78|519.68|22
1732545370000|2024-11-25 14:36:10|522.06|519.96|522.11|520.01|522.11|520.01|522.05|519.95|14
1732545380000|2024-11-25 14:36:20|522.09|519.99|521.63|519.53|522.1|520|521.63|519.53|17
1732545390000|2024-11-25 14:36:30|521.64|519.54|521.87|519.77|521.87|519.77|521.62|519.52|14
1732545400000|2024-11-25 14:36:40|521.86|519.76|521.65|519.55|521.86|519.76|521.65|519.55|11
1732545410000|2024-11-25 14:36:50|521.64|519.54|521.68|519.58|521.7|519.6|521.62|519.52|9
1732545420000|2024-11-25 14:37:00|521.67|519.57|521.96|519.86|522.01|519.91|521.45|519.35|9
1732545430000|2024-11-25 14:37:10|521.97|519.87|521.84|519.74|522.02|519.92|521.84|519.74|13
1732545440000|2024-11-25 14:37:20|521.83|519.73|521.94|519.84|522.08|519.98|521.82|519.72|9
1732545450000|2024-11-25 14:37:30|521.93|519.83|521.56|519.46|521.95|519.85|521.48|519.38|15
1732545460000|2024-11-25 14:37:40|521.49|519.39|521.04|518.94|521.49|519.39|521.04|518.94|16
1732545470000|2024-11-25 14:37:50|521.05|518.95|521.93|519.83|521.93|519.83|521.04|518.94|22
1732545480000|2024-11-25 14:38:00|521.94|519.84|522.56|520.46|522.8|520.7|521.94|519.84|19
1732545490000|2024-11-25 14:38:10|522.51|520.41|522.61|520.51|522.61|520.51|522.1|520|24
1732545500000|2024-11-25 14:38:20|522.83|520.73|523.44|521.34|523.44|521.34|522.83|520.73|17
1732545510000|2024-11-25 14:38:30|523.43|521.33|524.03|521.93|524.03|521.93|523.43|521.33|18
1732545520000|2024-11-25 14:38:40|523.98|521.88|524.22|522.12|524.29|522.19|523.98|521.88|15
1732545530000|2024-11-25 14:38:50|524.21|522.11|524.52|522.42|524.58|522.48|524.21|522.11|16
1732545540000|2024-11-25 14:39:00|524.47|522.37|524.33|522.23|524.47|522.37|524.14|522.04|12
1732545550000|2024-11-25 14:39:10|524.32|522.22|524.72|522.62|524.79|522.69|524.3|522.2|15
1732545560000|2024-11-25 14:39:20|524.65|522.55|524.64|522.54|524.68|522.58|524.54|522.44|18
1732545570000|2024-11-25 14:39:30|524.68|522.58|524.54|522.44|524.74|522.64|524.54|522.44|11
1732545580000|2024-11-25 14:39:40|524.48|522.38|524.51|522.41|524.67|522.57|524.25|522.15|17
1732545590000|2024-11-25 14:39:50|524.57|522.47|524.11|522.01|524.57|522.47|524.1|522|13
1732545600000|2024-11-25 14:40:00|524.07|521.97|524.25|522.15|524.31|522.21|524.07|521.97|14
1732545610000|2024-11-25 14:40:10|524.37|522.27|524.22|522.12|524.37|522.27|524.14|522.04|21
1732545620000|2024-11-25 14:40:20|524.21|522.11|524.27|522.17|524.34|522.24|524.13|522.03|7
1732545630000|2024-11-25 14:40:30|524.26|522.16|523.86|521.76|524.26|522.16|523.83|521.73|15
1732545640000|2024-11-25 14:40:40|523.85|521.75|523.81|521.71|523.92|521.82|523.81|521.71|12
1732545650000|2024-11-25 14:40:50|523.8|521.7|523.73|521.63|523.8|521.7|523.72|521.62|10
1732545660000|2024-11-25 14:41:00|523.99|521.89|524.23|522.13|524.23|522.13|523.99|521.89|6
1732545670000|2024-11-25 14:41:10|524.27|522.17|524.23|522.13|524.27|522.17|524.23|522.13|9
1732545680000|2024-11-25 14:41:20|524.22|522.12|523.22|521.12|524.22|522.12|523.22|521.12|19
1732545690000|2024-11-25 14:41:30|523.21|521.11|523.06|520.96|523.21|521.11|523.06|520.96|12
1732545700000|2024-11-25 14:41:40|523.05|520.95|522.96|520.86|523.05|520.95|522.96|520.86|9
1732545710000|2024-11-25 14:41:50|522.95|520.85|522.63|520.53|522.96|520.86|522.59|520.49|13
1732545720000|2024-11-25 14:42:00|522.62|520.52|522.51|520.41|522.67|520.57|522.51|520.41|14
1732545730000|2024-11-25 14:42:10|522.53|520.43|521.93|519.83|522.55|520.45|521.93|519.83|10
1732545740000|2024-11-25 14:42:20|521.92|519.82|521.8|519.7|522.1|520|521.8|519.7|18
1732545750000|2024-11-25 14:42:30|521.81|519.71|520.91|518.81|521.81|519.71|520.91|518.81|14
1732545760000|2024-11-25 14:42:40|520.85|518.75|520.33|518.23|520.85|518.75|520.31|518.21|18
1732545770000|2024-11-25 14:42:50|520.22|518.12|519.96|517.86|520.22|518.12|519.89|517.79|16
1732545780000|2024-11-25 14:43:00|519.98|517.88|519.73|517.63|520.29|518.19|519.73|517.63|18
1732545790000|2024-11-25 14:43:10|519.72|517.62|518.89|516.79|519.72|517.62|518.89|516.79|17
1732545800000|2024-11-25 14:43:20|518.71|516.61|518.55|516.45|518.71|516.61|518.34|516.24|19
1732545810000|2024-11-25 14:43:30|518.59|516.49|518.55|516.45|518.62|516.52|518.53|516.43|14
1732545820000|2024-11-25 14:43:40|518.54|516.44|519.17|517.07|519.17|517.07|518.29|516.19|22
1732545830000|2024-11-25 14:43:50|519.18|517.08|519.36|517.26|519.36|517.26|519.17|517.07|14
1732545840000|2024-11-25 14:44:00|519.34|517.24|518.82|516.72|519.37|517.27|518.82|516.72|18
1732545850000|2024-11-25 14:44:10|518.74|516.64|517.82|515.72|518.74|516.64|517.74|515.64|14
1732545860000|2024-11-25 14:44:20|517.83|515.73|517.62|515.52|518.03|515.93|517.62|515.52|18
1732545870000|2024-11-25 14:44:30|517.63|515.53|518.59|516.49|518.59|516.49|517.63|515.53|20
1732545880000|2024-11-25 14:44:40|518.6|516.5|518.78|516.68|518.88|516.78|518.6|516.5|17
1732545890000|2024-11-25 14:44:50|518.77|516.67|519.68|517.58|519.68|517.58|518.71|516.61|20
1732545900000|2024-11-25 14:45:00|519.69|517.59|519.86|517.76|520.36|518.26|519.69|517.59|18
1732545910000|2024-11-25 14:45:10|519.85|517.75|519.01|516.91|519.86|517.76|518.97|516.87|10
1732545920000|2024-11-25 14:45:20|518.89|516.79|518.62|516.52|518.89|516.79|518.47|516.37|12
1732545930000|2024-11-25 14:45:30|518.77|516.67|519.67|517.57|519.8|517.7|518.77|516.67|23
1732545940000|2024-11-25 14:45:40|519.44|517.34|519.43|517.33|519.44|517.34|519.37|517.27|10
1732545950000|2024-11-25 14:45:50|519.44|517.34|519.37|517.27|519.86|517.76|519.36|517.26|16
1732545960000|2024-11-25 14:46:00|519.38|517.28|518.44|516.34|519.38|517.28|518.14|516.04|21
1732545970000|2024-11-25 14:46:10|518.5|516.4|517.89|515.79|518.85|516.75|517.89|515.79|18
1732545980000|2024-11-25 14:46:20|517.92|515.82|517.97|515.87|518.02|515.92|517.92|515.82|13
1732545990000|2024-11-25 14:46:30|517.96|515.86|517.82|515.72|517.99|515.89|517.82|515.72|13
1732546000000|2024-11-25 14:46:40|517.84|515.74|517.68|515.58|517.86|515.76|517.67|515.57|17
1732546010000|2024-11-25 14:46:50|517.67|515.57|517.37|515.27|517.67|515.57|517.31|515.21|22
1732546020000|2024-11-25 14:47:00|517.54|515.44|518.38|516.28|518.48|516.38|517.54|515.44|18
1732546030000|2024-11-25 14:47:10|518.6|516.5|519.12|517.02|519.16|517.06|518.5|516.4|17
1732546040000|2024-11-25 14:47:20|519.11|517.01|518.48|516.38|519.11|517.01|518.47|516.37|8
1732546050000|2024-11-25 14:47:30|518.78|516.68|517.96|515.86|518.79|516.69|517.94|515.84|18
1732546060000|2024-11-25 14:47:40|517.93|515.83|516.83|514.73|517.93|515.83|516.83|514.73|14
1732546070000|2024-11-25 14:47:50|516.86|514.76|516.66|514.56|516.89|514.79|516.66|514.56|12
1732546080000|2024-11-25 14:48:00|516.65|514.55|515.91|513.81|516.65|514.55|515.87|513.77|15
1732546090000|2024-11-25 14:48:10|516.05|513.95|515.43|513.33|516.05|513.95|515.32|513.22|15
1732546100000|2024-11-25 14:48:20|515.44|513.34|515.57|513.47|515.58|513.48|515.09|512.99|22
1732546110000|2024-11-25 14:48:30|515.49|513.39|515.42|513.32|515.74|513.64|515.37|513.27|19
1732546120000|2024-11-25 14:48:40|515.41|513.31|515.49|513.39|515.59|513.49|515.39|513.29|16
1732546130000|2024-11-25 14:48:50|515.5|513.4|514.97|512.87|515.5|513.4|514.86|512.76|16
1732546140000|2024-11-25 14:49:00|514.85|512.75|514.8|512.7|515.15|513.05|514.7|512.6|17
1732546150000|2024-11-25 14:49:10|514.7|512.6|514.29|512.19|514.7|512.6|514.02|511.92|16
1732546160000|2024-11-25 14:49:20|514.44|512.34|515.6|513.5|515.72|513.62|514.44|512.34|25
1732546170000|2024-11-25 14:49:30|515.83|513.73|515.72|513.62|516.13|514.03|515.7|513.6|11
1732546180000|2024-11-25 14:49:40|515.71|513.61|516.73|514.63|516.73|514.63|515.71|513.61|17
1732546190000|2024-11-25 14:49:50|516.71|514.61|516.12|514.02|516.89|514.79|515.34|513.24|19
1732546200000|2024-11-25 14:50:00|515.7|513.6|514.4|512.3|515.83|513.73|514.39|512.29|19
1732546210000|2024-11-25 14:50:10|514.39|512.29|515|512.9|515|512.9|514.39|512.29|20
1732546220000|2024-11-25 14:50:20|515.07|512.97|514.72|512.62|515.46|513.36|514.5|512.4|22
1732546230000|2024-11-25 14:50:30|514.68|512.58|514.51|512.41|514.7|512.6|513.98|511.88|25
1732546240000|2024-11-25 14:50:40|514.89|512.79|514.88|512.78|515.14|513.04|514.78|512.68|23
1732546250000|2024-11-25 14:50:50|514.87|512.77|514.32|512.22|514.87|512.77|514.29|512.19|16
1732546260000|2024-11-25 14:51:00|514.57|512.47|513.97|511.87|514.59|512.49|513.92|511.82|18
1732546270000|2024-11-25 14:51:10|513.96|511.86|512.82|510.72|513.96|511.86|512.8|510.7|23
1732546280000|2024-11-25 14:51:20|512.81|510.71|513.33|511.23|513.44|511.34|512.8|510.7|17
1732546290000|2024-11-25 14:51:30|513.32|511.22|512.86|510.76|513.32|511.22|512.81|510.71|20
1732546300000|2024-11-25 14:51:40|512.85|510.75|512.35|510.25|512.85|510.75|512.35|510.25|17
1732546310000|2024-11-25 14:51:50|512.36|510.26|513.12|511.02|513.12|511.02|512.12|510.02|19
1732546320000|2024-11-25 14:52:00|513.13|511.03|513.03|510.93|513.13|511.03|512.48|510.38|26
1732546330000|2024-11-25 14:52:10|512.81|510.71|512.25|510.15|512.81|510.71|511.87|509.77|17
1732546340000|2024-11-25 14:52:20|512.26|510.16|511.35|509.25|512.26|510.16|511.33|509.23|18
1732546350000|2024-11-25 14:52:30|511.34|509.24|511.26|509.16|511.35|509.25|511.26|509.16|23
1732546360000|2024-11-25 14:52:40|511.25|509.15|511.01|508.91|511.25|509.15|510.98|508.88|9
1732546370000|2024-11-25 14:52:50|510.98|508.88|511.42|509.32|511.45|509.35|510.98|508.88|20
1732546380000|2024-11-25 14:53:00|511.43|509.33|511.25|509.15|511.6|509.5|510.74|508.64|21
1732546390000|2024-11-25 14:53:10|511.19|509.09|510.57|508.47|511.19|509.09|510.57|508.47|21
1732546400000|2024-11-25 14:53:20|510.56|508.46|509.28|507.18|510.56|508.46|509.27|507.17|17
1732546410000|2024-11-25 14:53:30|509.29|507.19|508.87|506.77|509.31|507.21|508.87|506.77|22
1732546420000|2024-11-25 14:53:40|508.88|506.78|508.8|506.7|508.88|506.78|508.62|506.52|23
1732546430000|2024-11-25 14:53:50|509.06|506.96|509|506.9|509.34|507.24|508.93|506.83|25
1732546440000|2024-11-25 14:54:00|508.99|506.89|510.17|508.07|510.17|508.07|508.86|506.76|19
1732546450000|2024-11-25 14:54:10|510.18|508.08|511.85|509.75|511.85|509.75|510.18|508.08|24
1732546460000|2024-11-25 14:54:20|511.83|509.73|512.6|510.5|512.6|510.5|511.59|509.49|22
1732546470000|2024-11-25 14:54:30|512.62|510.52|512.21|510.11|512.62|510.52|511.55|509.45|26
1732546480000|2024-11-25 14:54:40|512.23|510.13|512.66|510.56|512.81|510.71|512.21|510.11|18
1732546490000|2024-11-25 14:54:50|512.65|510.55|512.43|510.33|512.65|510.55|512.29|510.19|15
1732546500000|2024-11-25 14:55:00|512.4|510.3|511.2|509.1|512.82|510.72|511.09|508.99|25
1732546510000|2024-11-25 14:55:10|511.46|509.36|511.31|509.21|512.18|510.08|511.31|509.21|22
1732546520000|2024-11-25 14:55:20|511.54|509.44|511.1|509|511.55|509.45|510.61|508.51|21
1732546530000|2024-11-25 14:55:30|511.22|509.12|510.5|508.4|511.23|509.13|510.5|508.4|20
1732546540000|2024-11-25 14:55:40|510.49|508.39|510.18|508.08|510.5|508.4|510.13|508.03|16
1732546550000|2024-11-25 14:55:50|510.24|508.14|511.14|509.04|511.15|509.05|510.24|508.14|22
1732546560000|2024-11-25 14:56:00|511.13|509.03|511.74|509.64|512.16|510.06|510.84|508.74|21
1732546570000|2024-11-25 14:56:10|511.96|509.86|513.32|511.22|513.37|511.27|511.96|509.86|25
1732546580000|2024-11-25 14:56:20|511.97|509.87|511.64|509.54|512.79|510.69|511.49|509.39|17
1732546590000|2024-11-25 14:56:30|511.65|509.55|511.72|509.62|511.72|509.62|511.65|509.55|12
1732546600000|2024-11-25 14:56:40|511.73|509.63|511.15|509.05|512.18|510.08|510.83|508.73|16
1732546610000|2024-11-25 14:56:50|511.14|509.04|511.08|508.98|511.25|509.15|511.08|508.98|13
1732546620000|2024-11-25 14:57:00|511.09|508.99|510.98|508.88|511.28|509.18|510.57|508.47|22
1732546630000|2024-11-25 14:57:10|510.85|508.75|510.92|508.82|511.33|509.23|510.82|508.72|19
1732546640000|2024-11-25 14:57:20|510.91|508.81|511.63|509.53|511.64|509.54|510.82|508.72|18
1732546650000|2024-11-25 14:57:30|511.64|509.54|512.88|510.78|512.88|510.78|511.64|509.54|20
1732546660000|2024-11-25 14:57:40|512.94|510.84|513.75|511.65|513.75|511.65|512.94|510.84|25
1732546670000|2024-11-25 14:57:50|513.76|511.66|513.15|511.05|513.85|511.75|512.81|510.71|15
1732546680000|2024-11-25 14:58:00|513.2|511.1|513.02|510.92|513.61|511.51|513.02|510.92|23
1732546690000|2024-11-25 14:58:10|513.01|510.91|513.13|511.03|513.13|511.03|513|510.9|15
1732546700000|2024-11-25 14:58:20|513.14|511.04|513.65|511.55|513.66|511.56|513.14|511.04|19
1732546710000|2024-11-25 14:58:30|513.64|511.54|512.61|510.51|513.64|511.54|512.6|510.5|20
1732546720000|2024-11-25 14:58:40|512.62|510.52|512.86|510.76|512.9|510.8|512.61|510.51|8
1732546730000|2024-11-25 14:58:50|512.84|510.74|512.8|510.7|512.84|510.74|512.79|510.69|13
1732546740000|2024-11-25 14:59:00|512.83|510.73|512.41|510.31|512.83|510.73|512.31|510.21|10
1732546750000|2024-11-25 14:59:10|512.42|510.32|512.27|510.17|512.42|510.32|512.27|510.17|20
1732546760000|2024-11-25 14:59:20|512.26|510.16|512.05|509.95|512.26|510.16|512.04|509.94|17
1732546770000|2024-11-25 14:59:30|512.04|509.94|511.94|509.84|512.04|509.94|511.92|509.82|21
1732546780000|2024-11-25 14:59:40|511.93|509.83|510.96|508.86|511.93|509.83|510.95|508.85|18
1732546790000|2024-11-25 14:59:50|510.95|508.85|509.32|507.22|510.95|508.85|509.32|507.22|29
1732546800000|2024-11-25 15:00:00|509.19|507.09|508.17|506.07|509.27|507.17|508.17|506.07|22
1732546810000|2024-11-25 15:00:10|508.16|506.06|507.59|505.49|508.17|506.07|507.39|505.29|16
1732546820000|2024-11-25 15:00:20|507.58|505.48|508.42|506.32|508.42|506.32|507.01|504.91|18
1732546830000|2024-11-25 15:00:30|508.67|506.57|510.54|508.44|510.55|508.45|508.67|506.57|22
1732546840000|2024-11-25 15:00:40|510.53|508.43|511.04|508.94|511.25|509.15|510.53|508.43|21
1732546850000|2024-11-25 15:00:50|511.26|509.16|512|509.9|512|509.9|510.83|508.73|18
1732546860000|2024-11-25 15:01:00|512.23|510.13|512.46|510.36|512.69|510.59|511.39|509.29|27
1732546870000|2024-11-25 15:01:10|512.36|510.26|511.22|509.12|512.53|510.43|511.09|508.99|22
1732546880000|2024-11-25 15:01:20|511.21|509.11|511.76|509.66|512.06|509.96|511.21|509.11|20
1732546890000|2024-11-25 15:01:30|511.77|509.67|511.16|509.06|512.1|510|511.14|509.04|18
1732546900000|2024-11-25 15:01:40|511.14|509.04|511.62|509.52|511.63|509.53|511.14|509.04|20
1732546910000|2024-11-25 15:01:50|511.61|509.51|512.65|510.55|512.65|510.55|511.59|509.49|19
1732546920000|2024-11-25 15:02:00|512.58|510.48|511.32|509.22|512.58|510.48|511.29|509.19|22
1732546930000|2024-11-25 15:02:10|511.42|509.32|510.97|508.87|511.42|509.32|510.81|508.71|22
1732546940000|2024-11-25 15:02:20|511|508.9|511.44|509.34|511.44|509.34|510.99|508.89|25
1732546950000|2024-11-25 15:02:30|511.45|509.35|511.12|509.02|512.14|510.04|511.12|509.02|25
1732546960000|2024-11-25 15:02:40|511.11|509.01|511.42|509.32|511.56|509.46|511.11|509.01|15
1732546970000|2024-11-25 15:02:50|511.41|509.31|511.34|509.24|511.43|509.33|511.34|509.24|16
1732546980000|2024-11-25 15:03:00|511.36|509.26|511.42|509.32|511.83|509.73|510.91|508.81|22
1732546990000|2024-11-25 15:03:10|511.43|509.33|512.3|510.2|512.3|510.2|511.43|509.33|20
1732547000000|2024-11-25 15:03:20|512.31|510.21|512.96|510.86|512.96|510.86|511.83|509.73|26
1732547010000|2024-11-25 15:03:30|512.97|510.87|511.91|509.81|513.01|510.91|511.91|509.81|17
1732547020000|2024-11-25 15:03:40|511.79|509.69|511.24|509.14|511.79|509.69|511.24|509.14|15
1732547030000|2024-11-25 15:03:50|511.25|509.15|511.42|509.32|511.46|509.36|511.2|509.1|23
1732547040000|2024-11-25 15:04:00|511.43|509.33|510.88|508.78|511.75|509.65|510.88|508.78|21
1732547050000|2024-11-25 15:04:10|510.52|508.42|509.71|507.61|510.87|508.77|509.71|507.61|15
1732547060000|2024-11-25 15:04:20|509.46|507.36|510.28|508.18|510.3|508.2|509.45|507.35|23
1732547070000|2024-11-25 15:04:30|510.29|508.19|510.2|508.1|510.29|508.19|510.04|507.94|22
1732547080000|2024-11-25 15:04:40|510.23|508.13|511.17|509.07|511.19|509.09|510.23|508.13|26
1732547090000|2024-11-25 15:04:50|511.19|509.09|511.41|509.31|511.42|509.32|511.15|509.05|20
1732547100000|2024-11-25 15:05:00|511.4|509.3|510.28|508.18|511.42|509.32|510.28|508.18|22
1732547110000|2024-11-25 15:05:10|510.27|508.17|509.24|507.14|510.65|508.55|509.23|507.13|22
1732547120000|2024-11-25 15:05:20|509.25|507.15|509.4|507.3|509.69|507.59|509.23|507.13|19
1732547130000|2024-11-25 15:05:30|509.39|507.29|509.23|507.13|509.4|507.3|509.19|507.09|19
1732547140000|2024-11-25 15:05:40|509.43|507.33|509.69|507.59|509.82|507.72|509.41|507.31|25
1732547150000|2024-11-25 15:05:50|509.7|507.6|510.05|507.95|510.07|507.97|509.7|507.6|19
1732547160000|2024-11-25 15:06:00|510.06|507.96|510.85|508.75|510.85|508.75|510.03|507.93|21
1732547170000|2024-11-25 15:06:10|511.1|509|511.53|509.43|511.6|509.5|511.1|509|15
1732547180000|2024-11-25 15:06:20|511.58|509.48|510.27|508.17|511.58|509.48|510.25|508.15|16
1732547190000|2024-11-25 15:06:30|510.2|508.1|509.43|507.33|510.2|508.1|509.42|507.32|23
1732547200000|2024-11-25 15:06:40|509.42|507.32|509.34|507.24|509.42|507.32|509.1|507|15
1732547210000|2024-11-25 15:06:50|509.35|507.25|509.89|507.79|509.9|507.8|509.35|507.25|17
1732547220000|2024-11-25 15:07:00|509.87|507.77|509.74|507.64|510.34|508.24|509.44|507.34|26
1732547230000|2024-11-25 15:07:10|509.77|507.67|509.85|507.75|510.1|508|509.06|506.96|21
1732547240000|2024-11-25 15:07:20|509.87|507.77|509.95|507.85|509.95|507.85|509.7|507.6|17
1732547250000|2024-11-25 15:07:30|509.84|507.74|510.08|507.98|510.08|507.98|509.84|507.74|18
1732547260000|2024-11-25 15:07:40|510.09|507.99|509.76|507.66|510.09|507.99|509.72|507.62|12
1732547270000|2024-11-25 15:07:50|509.75|507.65|509.55|507.45|509.75|507.65|509.55|507.45|21
1732547280000|2024-11-25 15:08:00|509.54|507.44|508.95|506.85|509.54|507.44|508.95|506.85|17
1732547290000|2024-11-25 15:08:10|508.94|506.84|509.04|506.94|509.04|506.94|508.43|506.33|20
1732547300000|2024-11-25 15:08:20|509.15|507.05|509.63|507.53|509.64|507.54|509.15|507.05|17
1732547310000|2024-11-25 15:08:30|509.61|507.51|509.97|507.87|510.08|507.98|509.47|507.37|17
1732547320000|2024-11-25 15:08:40|509.96|507.86|510.48|508.38|510.62|508.52|509.95|507.85|25
1732547330000|2024-11-25 15:08:50|510.47|508.37|510.46|508.36|510.62|508.52|510.43|508.33|17
1732547340000|2024-11-25 15:09:00|510.45|508.35|508.5|506.4|510.45|508.35|508.5|506.4|19
1732547350000|2024-11-25 15:09:10|508.52|506.42|508.06|505.96|508.53|506.43|508.04|505.94|23
1732547360000|2024-11-25 15:09:20|508.05|505.95|507.87|505.77|508.07|505.97|507.76|505.66|19
1732547370000|2024-11-25 15:09:30|507.86|505.76|508.03|505.93|508.03|505.93|507.65|505.55|17
1732547380000|2024-11-25 15:09:40|508.17|506.07|507.83|505.73|508.18|506.08|507.79|505.69|26
1732547390000|2024-11-25 15:09:50|507.82|505.72|506.74|504.64|507.82|505.72|506.74|504.64|18
1732547400000|2024-11-25 15:10:00|506.9|504.8|506.92|504.82|506.92|504.82|506.19|504.09|20
1732547410000|2024-11-25 15:10:10|506.93|504.83|508.15|506.05|508.15|506.05|506.93|504.83|22
1732547420000|2024-11-25 15:10:20|508.1|506|507.28|505.18|508.82|506.72|507.28|505.18|24
1732547430000|2024-11-25 15:10:30|507.29|505.19|506.76|504.66|507.4|505.3|506.71|504.61|20
1732547440000|2024-11-25 15:10:40|506.78|504.68|506.5|504.4|506.79|504.69|506.5|504.4|13
1732547450000|2024-11-25 15:10:50|506.48|504.38|506.08|503.98|506.48|504.38|505.99|503.89|18
1732547460000|2024-11-25 15:11:00|506.09|503.99|505.63|503.53|506.7|504.6|505.63|503.53|22
1732547470000|2024-11-25 15:11:10|505.64|503.54|505.43|503.33|505.64|503.54|505.33|503.23|15
1732547480000|2024-11-25 15:11:20|505.36|503.26|504.57|502.47|505.36|503.26|504.56|502.46|15
1732547490000|2024-11-25 15:11:30|504.58|502.48|504.3|502.2|504.59|502.49|504.3|502.2|13
1732547500000|2024-11-25 15:11:40|503.96|501.86|502.31|500.21|503.96|501.86|502.24|500.14|20
1732547510000|2024-11-25 15:11:50|502.32|500.22|502.41|500.31|503.24|501.14|502.16|500.06|20
1732547520000|2024-11-25 15:12:00|502.46|500.36|503.03|500.93|503.09|500.99|502.32|500.22|18
1732547530000|2024-11-25 15:12:10|502.14|500.04|501.45|499.35|502.14|500.04|501.45|499.35|17
1732547540000|2024-11-25 15:12:20|501.44|499.34|500.67|498.57|501.44|499.34|500.67|498.57|12
1732547550000|2024-11-25 15:12:30|500.74|498.64|499.62|497.52|500.99|498.89|499.62|497.52|23
1732547560000|2024-11-25 15:12:40|499.63|497.53|498.62|496.52|499.63|497.53|498.55|496.45|21
1732547570000|2024-11-25 15:12:50|498.61|496.51|500.96|498.86|501.5|499.4|498.56|496.46|23
1732547580000|2024-11-25 15:13:00|501.4|499.3|502.07|499.97|503|500.9|501.18|499.08|20
1732547590000|2024-11-25 15:13:10|502.17|500.07|502.96|500.86|503.88|501.78|502.17|500.07|19
1732547600000|2024-11-25 15:13:20|503.51|501.41|503.55|501.45|503.96|501.86|503.5|501.4|15
1732547610000|2024-11-25 15:13:30|503.54|501.44|503.66|501.56|503.67|501.57|502.42|500.32|22
1732547620000|2024-11-25 15:13:40|503.1|501|503.06|500.96|503.1|501|503.06|500.96|13
1732547630000|2024-11-25 15:13:50|503.07|500.97|503.91|501.81|503.96|501.86|503.06|500.96|16
1732547640000|2024-11-25 15:14:00|503.83|501.73|504.07|501.97|505.03|502.93|502.92|500.82|20
1732547650000|2024-11-25 15:14:10|505.11|503.01|506.11|504.01|506.45|504.35|504.06|501.96|23
1732547660000|2024-11-25 15:14:20|506.12|504.02|506.72|504.62|506.84|504.74|504.92|502.82|19
1732547670000|2024-11-25 15:14:30|506.74|504.64|507|504.9|507.16|505.06|506.45|504.35|20
1732547680000|2024-11-25 15:14:40|506.8|504.7|506.43|504.33|506.81|504.71|506.14|504.04|19
1732547690000|2024-11-25 15:14:50|506.44|504.34|506.17|504.07|506.47|504.37|506.02|503.92|18
1732547700000|2024-11-25 15:15:00|506.18|504.08|506.24|504.14|506.55|504.45|505.31|503.21|25
1732547710000|2024-11-25 15:15:10|506.43|504.33|505.57|503.47|506.43|504.33|505.57|503.47|20
1732547720000|2024-11-25 15:15:20|505.62|503.52|506.83|504.73|506.83|504.73|505.54|503.44|19
1732547730000|2024-11-25 15:15:30|507.11|505.01|507.23|505.13|507.52|505.42|506.55|504.45|21
1732547740000|2024-11-25 15:15:40|507.3|505.2|508.04|505.94|508.04|505.94|507.3|505.2|17
1732547750000|2024-11-25 15:15:50|508.11|506.01|507.67|505.57|508.28|506.18|507.35|505.25|21
1732547760000|2024-11-25 15:16:00|507.91|505.81|508.39|506.29|508.52|506.42|507.9|505.8|18
1732547770000|2024-11-25 15:16:10|508.33|506.23|508.38|506.28|508.63|506.53|508.01|505.91|24
1732547780000|2024-11-25 15:16:20|508.3|506.2|508.41|506.31|508.41|506.31|507.78|505.68|19
1732547790000|2024-11-25 15:16:30|508.23|506.13|509.22|507.12|509.23|507.13|508.14|506.04|23
1732547800000|2024-11-25 15:16:40|509.28|507.18|509.5|507.4|509.58|507.48|509.28|507.18|14
1732547810000|2024-11-25 15:16:50|509.56|507.46|510.61|508.51|510.71|508.61|509.56|507.46|20
1732547820000|2024-11-25 15:17:00|510.6|508.5|510.36|508.26|510.64|508.54|510.27|508.17|16
1732547830000|2024-11-25 15:17:10|510.49|508.39|510.42|508.32|510.61|508.51|510.15|508.05|17
1732547840000|2024-11-25 15:17:20|510.43|508.33|510.32|508.22|510.67|508.57|510.17|508.07|18
1732547850000|2024-11-25 15:17:30|510.35|508.25|510.25|508.15|510.46|508.36|510.25|508.15|9
1732547860000|2024-11-25 15:17:40|510.23|508.13|509.82|507.72|510.23|508.13|509.79|507.69|27
1732547870000|2024-11-25 15:17:50|509.81|507.71|509.74|507.64|509.82|507.72|509.73|507.63|14
1732547880000|2024-11-25 15:18:00|509.82|507.72|509.92|507.82|510.14|508.04|509.82|507.72|21
1732547890000|2024-11-25 15:18:10|509.9|507.8|510.17|508.07|510.22|508.12|509.79|507.69|18
1732547900000|2024-11-25 15:18:20|510.18|508.08|510.17|508.07|510.4|508.3|510.17|508.07|16
1732547910000|2024-11-25 15:18:30|510.26|508.16|510.44|508.34|510.44|508.34|510.26|508.16|14
1732547920000|2024-11-25 15:18:40|510.61|508.51|511.12|509.02|511.15|509.05|510.61|508.51|16
1732547930000|2024-11-25 15:18:50|511.16|509.06|511.31|509.21|511.33|509.23|511.05|508.95|16
1732547940000|2024-11-25 15:19:00|511.47|509.37|510.84|508.74|511.47|509.37|510.72|508.62|18
1732547950000|2024-11-25 15:19:10|510.93|508.83|511.07|508.97|511.11|509.01|510.79|508.69|15
1732547960000|2024-11-25 15:19:20|511.06|508.96|510.59|508.49|511.06|508.96|510.52|508.42|17
1732547970000|2024-11-25 15:19:30|510.57|508.47|510.35|508.25|510.57|508.47|510.04|507.94|19
1732547980000|2024-11-25 15:19:40|510.36|508.26|509.82|507.72|510.38|508.28|509.82|507.72|17
1732547990000|2024-11-25 15:19:50|509.81|507.71|509.6|507.5|509.81|507.71|509.43|507.33|18
1732548000000|2024-11-25 15:20:00|509.61|507.51|509.88|507.78|510.07|507.97|509.52|507.42|21
1732548010000|2024-11-25 15:20:10|509.82|507.72|508.42|506.32|509.82|507.72|508.39|506.29|24
1732548020000|2024-11-25 15:20:20|508.43|506.33|508.45|506.35|508.5|506.4|508.39|506.29|17
1732548030000|2024-11-25 15:20:30|508.46|506.36|508.09|505.99|508.49|506.39|508.08|505.98|19
1732548040000|2024-11-25 15:20:40|508.03|505.93|507.65|505.55|508.12|506.02|507.5|505.4|16
1732548050000|2024-11-25 15:20:50|507.66|505.56|507.82|505.72|507.84|505.74|507.66|505.56|23
1732548060000|2024-11-25 15:21:00|507.98|505.88|507.81|505.71|508.41|506.31|507.41|505.31|19
1732548070000|2024-11-25 15:21:10|507.14|505.04|508.03|505.93|508.18|506.08|507.13|505.03|19
1732548080000|2024-11-25 15:21:20|508.17|506.07|508.28|506.18|508.29|506.19|507.84|505.74|20
1732548090000|2024-11-25 15:21:30|508.5|506.4|508.22|506.12|508.74|506.64|508.22|506.12|18
1732548100000|2024-11-25 15:21:40|508.21|506.11|508.08|505.98|508.53|506.43|508.06|505.96|16
1732548110000|2024-11-25 15:21:50|508.09|505.99|507.9|505.8|508.12|506.02|507.26|505.16|23
1732548120000|2024-11-25 15:22:00|507.93|505.83|508.24|506.14|508.34|506.24|507.85|505.75|20
1732548130000|2024-11-25 15:22:10|508.01|505.91|508.34|506.24|508.34|506.24|507.99|505.89|17
1732548140000|2024-11-25 15:22:20|508.35|506.25|508.75|506.65|508.99|506.89|508.35|506.25|23
1732548150000|2024-11-25 15:22:30|508.28|506.18|508.71|506.61|508.71|506.61|508.27|506.17|22
1732548160000|2024-11-25 15:22:40|508.82|506.72|509.08|506.98|509.53|507.43|508.82|506.72|23
1732548170000|2024-11-25 15:22:50|509.07|506.97|508.92|506.82|509.4|507.3|508.9|506.8|15
1732548180000|2024-11-25 15:23:00|508.95|506.85|508.21|506.11|508.95|506.85|508.19|506.09|18
1732548190000|2024-11-25 15:23:10|508.22|506.12|507.79|505.69|508.23|506.13|507.72|505.62|22
1732548200000|2024-11-25 15:23:20|507.94|505.84|508.19|506.09|508.19|506.09|507.78|505.68|17
1732548210000|2024-11-25 15:23:30|508.28|506.18|508.59|506.49|508.59|506.49|508.2|506.1|19
1732548220000|2024-11-25 15:23:40|508.62|506.52|508.96|506.86|509.25|507.15|508.62|506.52|18
1732548230000|2024-11-25 15:23:50|508.97|506.87|509.88|507.78|509.89|507.79|508.97|506.87|14
1732548240000|2024-11-25 15:24:00|509.58|507.48|510.6|508.5|510.6|508.5|509.58|507.48|25
1732548250000|2024-11-25 15:24:10|510.59|508.49|510.78|508.68|511.12|509.02|510.59|508.49|25
1732548260000|2024-11-25 15:24:20|510.84|508.74|510.62|508.52|511.38|509.28|510.61|508.51|14
1732548270000|2024-11-25 15:24:30|510.79|508.69|511.03|508.93|511.08|508.98|510.79|508.69|9
1732548280000|2024-11-25 15:24:40|511.04|508.94|510.92|508.82|511.04|508.94|510.64|508.54|19
1732548290000|2024-11-25 15:24:50|510.93|508.83|511.22|509.12|511.22|509.12|510.93|508.83|15
1732548300000|2024-11-25 15:25:00|511.36|509.26|511.09|508.99|511.56|509.46|511.09|508.99|19
1732548310000|2024-11-25 15:25:10|511.1|509|510.95|508.85|511.1|509|510.64|508.54|16
1732548320000|2024-11-25 15:25:20|510.96|508.86|511.4|509.3|511.41|509.31|510.95|508.85|18
1732548330000|2024-11-25 15:25:30|511.39|509.29|511.24|509.14|511.63|509.53|511.17|509.07|19
1732548340000|2024-11-25 15:25:40|511.25|509.15|511.41|509.31|511.63|509.53|511.25|509.15|18
1732548350000|2024-11-25 15:25:50|511.42|509.32|511.38|509.28|511.69|509.59|511.31|509.21|18
1732548360000|2024-11-25 15:26:00|511.37|509.27|511.31|509.21|511.38|509.28|511.05|508.95|17
1732548370000|2024-11-25 15:26:10|511.3|509.2|511.09|508.99|511.3|509.2|511.09|508.99|15
1732548380000|2024-11-25 15:26:20|511.08|508.98|510.46|508.36|511.08|508.98|510.46|508.36|19
1732548390000|2024-11-25 15:26:30|510.47|508.37|510.98|508.88|510.98|508.88|510.47|508.37|17
1732548400000|2024-11-25 15:26:40|511.08|508.98|511.55|509.45|511.96|509.86|510.97|508.87|24
1732548410000|2024-11-25 15:26:50|511.56|509.46|511.35|509.25|511.67|509.57|511.18|509.08|19
1732548420000|2024-11-25 15:27:00|511.34|509.24|511.3|509.2|511.34|509.24|511.19|509.09|15
1732548430000|2024-11-25 15:27:10|511.28|509.18|511.44|509.34|511.67|509.57|511.28|509.18|15
1732548440000|2024-11-25 15:27:20|511.47|509.37|510.94|508.84|511.48|509.38|510.93|508.83|19
1732548450000|2024-11-25 15:27:30|510.95|508.85|510.7|508.6|511.23|509.13|510.67|508.57|18
1732548460000|2024-11-25 15:27:40|510.69|508.59|510.63|508.53|510.7|508.6|510.41|508.31|20
1732548470000|2024-11-25 15:27:50|510.62|508.52|510.86|508.76|510.87|508.77|510.48|508.38|17
1732548480000|2024-11-25 15:28:00|511.07|508.97|511.46|509.36|511.46|509.36|510.81|508.71|18
1732548490000|2024-11-25 15:28:10|511.45|509.35|511.84|509.74|511.86|509.76|511.29|509.19|20
1732548500000|2024-11-25 15:28:20|511.83|509.73|511.54|509.44|512.01|509.91|511.54|509.44|16
1732548510000|2024-11-25 15:28:30|511.53|509.43|512.18|510.08|512.18|510.08|511.53|509.43|21
1732548520000|2024-11-25 15:28:40|512.19|510.09|512.24|510.14|512.27|510.17|512.19|510.09|17
1732548530000|2024-11-25 15:28:50|512.23|510.13|512.27|510.17|512.63|510.53|512.06|509.96|17
1732548540000|2024-11-25 15:29:00|512.28|510.18|512.78|510.68|513.1|511|512.28|510.18|24
1732548550000|2024-11-25 15:29:10|512.77|510.67|513.17|511.07|513.17|511.07|512.77|510.67|15
1732548560000|2024-11-25 15:29:20|512.93|510.83|513.1|511|513.1|511|512.88|510.78|10
1732548570000|2024-11-25 15:29:30|513.09|510.99|513.21|511.11|513.48|511.38|513.08|510.98|18
1732548580000|2024-11-25 15:29:40|513.22|511.12|513.45|511.35|513.45|511.35|513.22|511.12|8
1732548590000|2024-11-25 15:29:50|513.59|511.49|513.1|511|513.7|511.6|513.1|511|21
1732548600000|2024-11-25 15:30:00|513.4|511.3|513.47|511.37|513.76|511.66|513.09|510.99|22
1732548610000|2024-11-25 15:30:10|513.5|511.4|514.12|512.02|514.12|512.02|513.47|511.37|24
1732548620000|2024-11-25 15:30:20|514.13|512.03|514.37|512.27|514.39|512.29|514.08|511.98|18
1732548630000|2024-11-25 15:30:30|514.32|512.22|514.8|512.7|515.08|512.98|514.32|512.22|21
1732548640000|2024-11-25 15:30:40|514.71|512.61|515.34|513.24|515.34|513.24|514.7|512.6|17
1732548650000|2024-11-25 15:30:50|515.33|513.23|515.85|513.75|515.86|513.76|515.33|513.23|14
1732548660000|2024-11-25 15:31:00|515.91|513.81|516.59|514.49|516.59|514.49|515.91|513.81|24
1732548670000|2024-11-25 15:31:10|516.6|514.5|515.58|513.48|516.76|514.66|515.58|513.48|25
1732548680000|2024-11-25 15:31:20|515.57|513.47|515.48|513.38|515.66|513.56|515.44|513.34|16
1732548690000|2024-11-25 15:31:30|515.45|513.35|515.01|512.91|515.53|513.43|514.96|512.86|21
1732548700000|2024-11-25 15:31:40|515|512.9|514.92|512.82|515.06|512.96|514.85|512.75|24
1732548710000|2024-11-25 15:31:50|514.94|512.84|514.84|512.74|515.12|513.02|514.73|512.63|18
1732548720000|2024-11-25 15:32:00|514.85|512.75|514.92|512.82|516.14|514.04|514.85|512.75|25
1732548730000|2024-11-25 15:32:10|514.91|512.81|513.77|511.67|514.91|512.81|513.77|511.67|22
1732548740000|2024-11-25 15:32:20|513.76|511.66|513.63|511.53|513.77|511.67|513.51|511.41|13
1732548750000|2024-11-25 15:32:30|513.64|511.54|513.13|511.03|513.66|511.56|513.11|511.01|15
1732548760000|2024-11-25 15:32:40|513.12|511.02|513|510.9|513.13|511.03|512.98|510.88|20
1732548770000|2024-11-25 15:32:50|512.97|510.87|513.11|511.01|513.12|511.02|512.93|510.83|20
1732548780000|2024-11-25 15:33:00|513.12|511.02|513.4|511.3|513.4|511.3|512.97|510.87|14
1732548790000|2024-11-25 15:33:10|513.31|511.21|512.94|510.84|513.42|511.32|512.91|510.81|14
1732548800000|2024-11-25 15:33:20|512.95|510.85|512.92|510.82|513.09|510.99|512.92|510.82|14
1732548810000|2024-11-25 15:33:30|512.6|510.5|512.28|510.18|512.87|510.77|511.82|509.72|17
1732548820000|2024-11-25 15:33:40|512.49|510.39|513.11|511.01|513.11|511.01|512.49|510.39|13
1732548830000|2024-11-25 15:33:50|513.12|511.02|513.26|511.16|513.27|511.17|513.12|511.02|9
1732548840000|2024-11-25 15:34:00|513.25|511.15|513.67|511.57|513.69|511.59|513.04|510.94|20
1732548850000|2024-11-25 15:34:10|513.68|511.58|512.85|510.75|513.91|511.81|512.85|510.75|19
1732548860000|2024-11-25 15:34:20|512.86|510.76|512.72|510.62|512.9|510.8|512.65|510.55|17
1732548870000|2024-11-25 15:34:30|512.73|510.63|512.8|510.7|512.8|510.7|512.41|510.31|20
1732548880000|2024-11-25 15:34:40|512.81|510.71|512.86|510.76|512.86|510.76|512.74|510.64|16
1732548890000|2024-11-25 15:34:50|512.87|510.77|512.81|510.71|513.15|511.05|512.77|510.67|19
1732548900000|2024-11-25 15:35:00|512.79|510.69|512.11|510.01|512.84|510.74|512.11|510.01|14
1732548910000|2024-11-25 15:35:10|512.17|510.07|512.09|509.99|512.17|510.07|511.92|509.82|17
1732548920000|2024-11-25 15:35:20|512.31|510.21|512.92|510.82|512.92|510.82|512.31|510.21|13
1732548930000|2024-11-25 15:35:30|512.97|510.87|513.31|511.21|513.58|511.48|512.85|510.75|18
1732548940000|2024-11-25 15:35:40|513.32|511.22|513.22|511.12|513.32|511.22|513.12|511.02|20
1732548950000|2024-11-25 15:35:50|513.24|511.14|512.61|510.51|513.24|511.14|512.47|510.37|15
1732548960000|2024-11-25 15:36:00|512.56|510.46|511.92|509.82|512.56|510.46|511.91|509.81|20
1732548970000|2024-11-25 15:36:10|511.93|509.83|511.47|509.37|511.94|509.84|511.26|509.16|17
1732548980000|2024-11-25 15:36:20|511.45|509.35|511.59|509.49|511.59|509.49|511.33|509.23|20
1732548990000|2024-11-25 15:36:30|511.58|509.48|511.67|509.57|511.83|509.73|511.58|509.48|12
1732549000000|2024-11-25 15:36:40|511.65|509.55|511.53|509.43|511.77|509.67|511.37|509.27|20
1732549010000|2024-11-25 15:36:50|511.52|509.42|511.64|509.54|511.65|509.55|511.18|509.08|14
1732549020000|2024-11-25 15:37:00|511.62|509.52|511.83|509.73|511.84|509.74|511.46|509.36|20
1732549030000|2024-11-25 15:37:10|511.84|509.74|511.39|509.29|511.85|509.75|511.3|509.2|24
1732549040000|2024-11-25 15:37:20|511.33|509.23|511.03|508.93|511.33|509.23|510.95|508.85|18
1732549050000|2024-11-25 15:37:30|511.04|508.94|510.8|508.7|511.09|508.99|510.79|508.69|15
1732549060000|2024-11-25 15:37:40|510.81|508.71|510.91|508.81|510.93|508.83|510.81|508.71|12
1732549070000|2024-11-25 15:37:50|510.92|508.82|510.96|508.86|510.97|508.87|510.84|508.74|10
1732549080000|2024-11-25 15:38:00|510.94|508.84|511.38|509.28|511.56|509.46|510.94|508.84|17
1732549090000|2024-11-25 15:38:10|511.07|508.97|510.76|508.66|511.07|508.97|510.69|508.59|20
1732549100000|2024-11-25 15:38:20|510.69|508.59|510.83|508.73|510.83|508.73|510.63|508.53|15
1732549110000|2024-11-25 15:38:30|510.84|508.74|511.07|508.97|511.07|508.97|510.82|508.72|17
1732549120000|2024-11-25 15:38:40|511.08|508.98|511.57|509.47|511.57|509.47|511.08|508.98|21
1732549130000|2024-11-25 15:38:50|511.39|509.29|511.55|509.45|511.61|509.51|511.39|509.29|19
1732549140000|2024-11-25 15:39:00|511.56|509.46|511.47|509.37|511.66|509.56|511.38|509.28|13
1732549150000|2024-11-25 15:39:10|511.46|509.36|511.32|509.22|511.46|509.36|511.29|509.19|14
1732549160000|2024-11-25 15:39:20|511.34|509.24|511.57|509.47|511.58|509.48|511.34|509.24|19
1732549170000|2024-11-25 15:39:30|511.56|509.46|511.2|509.1|511.57|509.47|511.19|509.09|10
1732549180000|2024-11-25 15:39:40|511.19|509.09|511.2|509.1|511.23|509.13|511.16|509.06|21
1732549190000|2024-11-25 15:39:50|511.21|509.11|511.34|509.24|511.34|509.24|511.06|508.96|13
1732549200000|2024-11-25 15:40:00|511.35|509.25|510.83|508.73|511.38|509.28|510.81|508.71|14
1732549210000|2024-11-25 15:40:10|510.84|508.74|511.77|509.67|511.79|509.69|510.75|508.65|26
1732549220000|2024-11-25 15:40:20|511.78|509.68|511.91|509.81|512.02|509.92|511.78|509.68|16
1732549230000|2024-11-25 15:40:30|511.9|509.8|512.52|510.42|512.57|510.47|511.89|509.79|14
1732549240000|2024-11-25 15:40:40|512.5|510.4|512.29|510.19|512.51|510.41|512.15|510.05|23
1732549250000|2024-11-25 15:40:50|512.3|510.2|512.95|510.85|512.97|510.87|512.3|510.2|18
1732549260000|2024-11-25 15:41:00|513.07|510.97|513.38|511.28|513.4|511.3|513.06|510.96|19
1732549270000|2024-11-25 15:41:10|513.51|511.41|514.26|512.16|514.39|512.29|513.42|511.32|19
1732549280000|2024-11-25 15:41:20|514.25|512.15|514.62|512.52|514.77|512.67|514.23|512.13|16
1732549290000|2024-11-25 15:41:30|514.61|512.51|514.5|512.4|514.61|512.51|514.5|512.4|13
1732549300000|2024-11-25 15:41:40|514.49|512.39|514.33|512.23|514.51|512.41|514.28|512.18|14
1732549310000|2024-11-25 15:41:50|514.32|512.22|514.6|512.5|514.62|512.52|514.32|512.22|15
1732549320000|2024-11-25 15:42:00|514.59|512.49|514.7|512.6|515|512.9|514.53|512.43|18
1732549330000|2024-11-25 15:42:10|514.74|512.64|515.42|513.32|515.42|513.32|514.74|512.64|20
1732549340000|2024-11-25 15:42:20|515.53|513.43|515.09|512.99|515.67|513.57|515.09|512.99|20
1732549350000|2024-11-25 15:42:30|515.1|513|515.3|513.2|515.31|513.21|515.09|512.99|17
1732549360000|2024-11-25 15:42:40|515.31|513.21|515.73|513.63|515.75|513.65|515.3|513.2|17
1732549370000|2024-11-25 15:42:50|515.74|513.64|515.65|513.55|515.82|513.72|515.65|513.55|17
1732549380000|2024-11-25 15:43:00|515.8|513.7|515.88|513.78|515.88|513.78|515.62|513.52|17
1732549390000|2024-11-25 15:43:10|515.89|513.79|516.02|513.92|516.09|513.99|515.89|513.79|15
1732549400000|2024-11-25 15:43:20|516.01|513.91|516.2|514.1|516.2|514.1|515.98|513.88|15
1732549410000|2024-11-25 15:43:30|516.21|514.11|516.39|514.29|516.4|514.3|516.21|514.11|20
1732549420000|2024-11-25 15:43:40|516.4|514.3|516.32|514.22|516.46|514.36|516.32|514.22|15
1732549430000|2024-11-25 15:43:50|516.31|514.21|516.53|514.43|516.55|514.45|516.28|514.18|17
1732549440000|2024-11-25 15:44:00|516.52|514.42|515.97|513.87|516.63|514.53|515.97|513.87|21
1732549450000|2024-11-25 15:44:10|515.98|513.88|515.56|513.46|516.05|513.95|515.51|513.41|22
1732549460000|2024-11-25 15:44:20|515.57|513.47|515.97|513.87|515.97|513.87|515.57|513.47|20
1732549470000|2024-11-25 15:44:30|515.95|513.85|515.64|513.54|515.95|513.85|515.64|513.54|10
1732549480000|2024-11-25 15:44:40|515.63|513.53|515.28|513.18|515.63|513.53|515.27|513.17|13
1732549490000|2024-11-25 15:44:50|515.29|513.19|515.51|513.41|515.53|513.43|515.26|513.16|23
1732549500000|2024-11-25 15:45:00|515.52|513.42|515.62|513.52|515.62|513.52|515.51|513.41|15
1732549510000|2024-11-25 15:45:10|515.63|513.53|515.81|513.71|515.81|513.71|515.6|513.5|21
1732549520000|2024-11-25 15:45:20|515.76|513.66|515.13|513.03|515.76|513.66|515.09|512.99|19
1732549530000|2024-11-25 15:45:30|515.14|513.04|514.84|512.74|515.15|513.05|514.84|512.74|23
1732549540000|2024-11-25 15:45:40|514.83|512.73|514.73|512.63|514.84|512.74|514.49|512.39|16
1732549550000|2024-11-25 15:45:50|514.74|512.64|514.78|512.68|514.78|512.68|514.74|512.64|5
1732549560000|2024-11-25 15:46:00|514.77|512.67|514.86|512.76|515.05|512.95|514.5|512.4|18
1732549570000|2024-11-25 15:46:10|514.85|512.75|514.89|512.79|514.93|512.83|514.85|512.75|20
1732549580000|2024-11-25 15:46:20|514.93|512.83|515.6|513.5|515.6|513.5|514.93|512.83|21
1732549590000|2024-11-25 15:46:30|515.61|513.51|515.01|512.91|515.83|513.73|515.01|512.91|26
1732549600000|2024-11-25 15:46:40|515.06|512.96|515.19|513.09|515.26|513.16|515.06|512.96|11
1732549610000|2024-11-25 15:46:50|515.21|513.11|515.22|513.12|515.32|513.22|515.12|513.02|14
1732549620000|2024-11-25 15:47:00|515.21|513.11|515.7|513.6|515.84|513.74|515.21|513.11|15
1732549630000|2024-11-25 15:47:10|515.61|513.51|515.81|513.71|515.88|513.78|515.6|513.5|19
1732549640000|2024-11-25 15:47:20|515.79|513.69|516.27|514.17|516.6|514.5|515.79|513.69|24
1732549650000|2024-11-25 15:47:30|516.26|514.16|516.23|514.13|516.26|514.16|516.22|514.12|12
1732549660000|2024-11-25 15:47:40|516.24|514.14|516.17|514.07|516.24|514.14|516.16|514.06|16
1732549670000|2024-11-25 15:47:50|516.16|514.06|516.26|514.16|516.31|514.21|516.15|514.05|11
1732549680000|2024-11-25 15:48:00|516.25|514.15|516.58|514.48|516.65|514.55|516.23|514.13|15
1732549690000|2024-11-25 15:48:10|516.59|514.49|517.34|515.24|517.34|515.24|516.58|514.48|17
1732549700000|2024-11-25 15:48:20|517.38|515.28|518.09|515.99|518.11|516.01|517.38|515.28|16
1732549710000|2024-11-25 15:48:30|518.14|516.04|518.18|516.08|518.23|516.13|518.13|516.03|12
1732549720000|2024-11-25 15:48:40|518.17|516.07|518.45|516.35|518.51|516.41|518.15|516.05|16
1732549730000|2024-11-25 15:48:50|518.54|516.44|518.12|516.02|518.54|516.44|517.96|515.86|21
1732549740000|2024-11-25 15:49:00|518.13|516.03|518.33|516.23|518.33|516.23|518.13|516.03|9
1732549750000|2024-11-25 15:49:10|518.54|516.44|518.47|516.37|518.57|516.47|518.45|516.35|18
1732549760000|2024-11-25 15:49:20|518.46|516.36|518.06|515.96|518.46|516.36|517.93|515.83|17
1732549770000|2024-11-25 15:49:30|518.05|515.95|518.28|516.18|518.28|516.18|517.97|515.87|15
1732549780000|2024-11-25 15:49:40|518.3|516.2|518.4|516.3|518.41|516.31|518.27|516.17|16
1732549790000|2024-11-25 15:49:50|518.58|516.48|518.76|516.66|518.77|516.67|518.39|516.29|15
1732549800000|2024-11-25 15:50:00|518.75|516.65|518.68|516.58|518.89|516.79|518.68|516.58|9
1732549810000|2024-11-25 15:50:10|518.69|516.59|519.27|517.17|519.39|517.29|518.69|516.59|20
1732549820000|2024-11-25 15:50:20|519.29|517.19|518.57|516.47|519.29|517.19|518.57|516.47|22
1732549830000|2024-11-25 15:50:30|518.51|516.41|518.33|516.23|518.56|516.46|518.32|516.22|18
1732549840000|2024-11-25 15:50:40|518.34|516.24|518.18|516.08|518.35|516.25|517.98|515.88|19
1732549850000|2024-11-25 15:50:50|518.19|516.09|518.24|516.14|518.24|516.14|518.16|516.06|12
1732549860000|2024-11-25 15:51:00|518.23|516.13|517.73|515.63|518.28|516.18|517.47|515.37|21
1732549870000|2024-11-25 15:51:10|517.78|515.68|517.39|515.29|517.78|515.68|517.32|515.22|14
1732549880000|2024-11-25 15:51:20|517.41|515.31|517.31|515.21|517.42|515.32|517.3|515.2|14
1732549890000|2024-11-25 15:51:30|517.32|515.22|517.49|515.39|517.52|515.42|517.32|515.22|16
1732549900000|2024-11-25 15:51:40|517.48|515.38|517.48|515.38|517.6|515.5|517.48|515.38|15
1732549910000|2024-11-25 15:51:50|517.49|515.39|517.68|515.58|517.72|515.62|517.42|515.32|15
1732549920000|2024-11-25 15:52:00|517.67|515.57|517.62|515.52|517.67|515.57|517.53|515.43|9
1732549930000|2024-11-25 15:52:10|517.61|515.51|516.85|514.75|517.61|515.51|516.82|514.72|21
1732549940000|2024-11-25 15:52:20|516.84|514.74|516.71|514.61|516.84|514.74|516.71|514.61|15
1732549950000|2024-11-25 15:52:30|516.72|514.62|516.71|514.61|516.89|514.79|516.7|514.6|17
1732549960000|2024-11-25 15:52:40|516.72|514.62|516.57|514.47|516.72|514.62|516.49|514.39|16
1732549970000|2024-11-25 15:52:50|516.56|514.46|516.42|514.32|516.56|514.46|516.42|514.32|16
1732549980000|2024-11-25 15:53:00|516.5|514.4|516.4|514.3|516.5|514.4|516.21|514.11|24
1732549990000|2024-11-25 15:53:10|516.41|514.31|516.71|514.61|516.71|514.61|516.41|514.31|14
1732550000000|2024-11-25 15:53:20|516.7|514.6|516.67|514.57|516.72|514.62|516.64|514.54|15
1732550010000|2024-11-25 15:53:30|516.68|514.58|516.88|514.78|517.04|514.94|516.68|514.58|18
1732550020000|2024-11-25 15:53:40|516.87|514.77|516.87|514.77|516.9|514.8|516.86|514.76|7
1732550030000|2024-11-25 15:53:50|516.86|514.76|517.28|515.18|517.4|515.3|516.85|514.75|15
1732550040000|2024-11-25 15:54:00|517.27|515.17|517.26|515.16|517.32|515.22|517.25|515.15|16
1732550050000|2024-11-25 15:54:10|517.17|515.07|517.25|515.15|517.49|515.39|517.14|515.04|17
1732550060000|2024-11-25 15:54:20|517.26|515.16|517.22|515.12|517.26|515.16|517.22|515.12|5
1732550070000|2024-11-25 15:54:30|517.21|515.11|517.21|515.11|517.3|515.2|517.21|515.11|9
1732550080000|2024-11-25 15:54:40|517.34|515.24|517.61|515.51|517.69|515.59|517.34|515.24|19
1732550090000|2024-11-25 15:54:50|517.65|515.55|517.84|515.74|517.84|515.74|517.61|515.51|21
1732550100000|2024-11-25 15:55:00|517.83|515.73|517.11|515.01|517.83|515.73|517.09|514.99|17
1732550110000|2024-11-25 15:55:10|517.05|514.95|517.42|515.32|517.42|515.32|517.02|514.92|10
1732550120000|2024-11-25 15:55:20|517.43|515.33|518.13|516.03|518.18|516.08|517.43|515.33|16
1732550130000|2024-11-25 15:55:30|518.15|516.05|518.14|516.04|518.22|516.12|518.13|516.03|18
1732550140000|2024-11-25 15:55:40|518.13|516.03|518.15|516.05|518.15|516.05|518.11|516.01|9
1732550150000|2024-11-25 15:55:50|518.16|516.06|518.69|516.59|518.69|516.59|518.16|516.06|17
1732550160000|2024-11-25 15:56:00|518.68|516.58|518.07|515.97|519|516.9|518.07|515.97|19
1732550170000|2024-11-25 15:56:10|518.06|515.96|518.25|516.15|518.28|516.18|518.03|515.93|16
1732550180000|2024-11-25 15:56:20|518.24|516.14|518.65|516.55|518.65|516.55|518.22|516.12|14
1732550190000|2024-11-25 15:56:30|518.72|516.62|519.05|516.95|519.05|516.95|518.71|516.61|12
1732550200000|2024-11-25 15:56:40|518.93|516.83|519.12|517.02|519.13|517.03|518.9|516.8|17
1732550210000|2024-11-25 15:56:50|519.17|517.07|518.86|516.76|519.18|517.08|518.82|516.72|15
1732550220000|2024-11-25 15:57:00|518.85|516.75|518.66|516.56|518.88|516.78|518.66|516.56|19
1732550230000|2024-11-25 15:57:10|518.29|516.19|518.37|516.27|518.41|516.31|518.09|515.99|23
1732550240000|2024-11-25 15:57:20|518.36|516.26|517.48|515.38|518.36|516.26|517.48|515.38|22
1732550250000|2024-11-25 15:57:30|517.47|515.37|517.25|515.15|517.49|515.39|517.25|515.15|17
1732550260000|2024-11-25 15:57:40|517.24|515.14|517.01|514.91|517.25|515.15|517.01|514.91|15
1732550270000|2024-11-25 15:57:50|517|514.9|517.01|514.91|517.05|514.95|516.91|514.81|16
1732550280000|2024-11-25 15:58:00|517|514.9|517.29|515.19|517.48|515.38|516.86|514.76|18
1732550290000|2024-11-25 15:58:10|517.25|515.15|517.11|515.01|517.28|515.18|517.11|515.01|23
1732550300000|2024-11-25 15:58:20|517.1|515|517.36|515.26|517.36|515.26|516.98|514.88|22
1732550310000|2024-11-25 15:58:30|517.35|515.25|516.99|514.89|517.35|515.25|516.99|514.89|25
1732550320000|2024-11-25 15:58:40|516.98|514.88|516.35|514.25|516.98|514.88|516.35|514.25|21
1732550330000|2024-11-25 15:58:50|516.34|514.24|516.27|514.17|516.35|514.25|516.26|514.16|17
1732550340000|2024-11-25 15:59:00|516.26|514.16|515.69|513.59|516.26|514.16|515.69|513.59|18
1732550350000|2024-11-25 15:59:10|515.68|513.58|515.41|513.31|515.68|513.58|515.41|513.31|16
1732550360000|2024-11-25 15:59:20|515.4|513.3|515.32|513.22|515.4|513.3|515.32|513.22|12
1732550370000|2024-11-25 15:59:30|515.31|513.21|515.21|513.11|515.52|513.42|515.21|513.11|18
1732550380000|2024-11-25 15:59:40|515.07|512.97|514.98|512.88|515.11|513.01|514.97|512.87|16
1732550390000|2024-11-25 15:59:50|514.96|512.86|514.83|512.73|514.99|512.89|514.82|512.72|12
1732550400000|2024-11-25 16:00:00|514.85|512.75|515.22|513.12|515.22|513.12|514.84|512.74|15
1732550410000|2024-11-25 16:00:10|515.23|513.13|515.24|513.14|515.38|513.28|514.97|512.87|16
1732550420000|2024-11-25 16:00:20|515.26|513.16|515.96|513.86|516.13|514.03|515.26|513.16|17
1732550430000|2024-11-25 16:00:30|515.95|513.85|515.85|513.75|515.99|513.89|515.58|513.48|14
1732550440000|2024-11-25 16:00:40|515.82|513.72|515.68|513.58|515.87|513.77|515.68|513.58|11
1732550450000|2024-11-25 16:00:50|515.67|513.57|515.47|513.37|515.68|513.58|515.47|513.37|16
1732550460000|2024-11-25 16:01:00|515.46|513.36|515.86|513.76|515.95|513.85|515.46|513.36|17
1732550470000|2024-11-25 16:01:10|515.88|513.78|515.81|513.71|515.88|513.78|515.81|513.71|17
1732550480000|2024-11-25 16:01:20|515.83|513.73|515.83|513.73|515.87|513.77|515.78|513.68|14
1732550490000|2024-11-25 16:01:30|515.97|513.87|516.36|514.26|516.36|514.26|515.97|513.87|15
1732550500000|2024-11-25 16:01:40|516.35|514.25|516.38|514.28|516.38|514.28|516.35|514.25|14
1732550510000|2024-11-25 16:01:50|516.39|514.29|516.8|514.7|516.81|514.71|516.39|514.29|15
1732550520000|2024-11-25 16:02:00|516.81|514.71|516.69|514.59|516.81|514.71|516.69|514.59|20
1732550530000|2024-11-25 16:02:10|516.72|514.62|515.69|513.59|516.76|514.66|515.69|513.59|23
1732550540000|2024-11-25 16:02:20|515.63|513.53|516.52|514.42|516.53|514.43|515.61|513.51|20
1732550550000|2024-11-25 16:02:30|516.53|514.43|517.64|515.54|517.65|515.55|516.52|514.42|13
1732550560000|2024-11-25 16:02:40|517.72|515.62|517.92|515.82|517.94|515.84|517.72|515.62|17
1732550570000|2024-11-25 16:02:50|518.08|515.98|518.13|516.03|518.16|516.06|518.08|515.98|10
1732550580000|2024-11-25 16:03:00|518.14|516.04|518.66|516.56|518.66|516.56|518.14|516.04|17
1732550590000|2024-11-25 16:03:10|518.76|516.66|518.89|516.79|519.09|516.99|518.76|516.66|14
1732550600000|2024-11-25 16:03:20|519.13|517.03|519.55|517.45|519.56|517.46|519.13|517.03|15
1732550610000|2024-11-25 16:03:30|519.7|517.6|519.76|517.66|519.79|517.69|519.57|517.47|17
1732550620000|2024-11-25 16:03:40|519.72|517.62|519.48|517.38|519.75|517.65|519.48|517.38|9
1732550630000|2024-11-25 16:03:50|519.47|517.37|518.57|516.47|519.47|517.37|518.4|516.3|21
1732550640000|2024-11-25 16:04:00|518.41|516.31|518.39|516.29|518.71|516.61|518.38|516.28|16
1732550650000|2024-11-25 16:04:10|518.41|516.31|517.97|515.87|518.53|516.43|517.97|515.87|19
1732550660000|2024-11-25 16:04:20|517.96|515.86|517.61|515.51|517.99|515.89|517.26|515.16|10
1732550670000|2024-11-25 16:04:30|517.62|515.52|517.91|515.81|518.06|515.96|517.59|515.49|18
1732550680000|2024-11-25 16:04:40|517.92|515.82|517.92|515.82|517.95|515.85|517.91|515.81|11
1732550690000|2024-11-25 16:04:50|517.91|515.81|517.94|515.84|518.19|516.09|517.91|515.81|13
1732550700000|2024-11-25 16:05:00|518.21|516.11|517.71|515.61|518.21|516.11|517.7|515.6|20
1732550710000|2024-11-25 16:05:10|517.7|515.6|517.16|515.06|517.7|515.6|517.16|515.06|21
1732550720000|2024-11-25 16:05:20|517.14|515.04|516.75|514.65|517.15|515.05|516.75|514.65|21
1732550730000|2024-11-25 16:05:30|516.74|514.64|516.13|514.03|516.74|514.64|516.11|514.01|26
1732550740000|2024-11-25 16:05:40|516.12|514.02|516.17|514.07|516.17|514.07|516.12|514.02|8
1732550750000|2024-11-25 16:05:50|516.27|514.17|516.26|514.16|516.28|514.18|516.13|514.03|19
1732550760000|2024-11-25 16:06:00|516.35|514.25|516.98|514.88|516.98|514.88|516.34|514.24|19
1732550770000|2024-11-25 16:06:10|516.99|514.89|517.72|515.62|517.72|515.62|516.99|514.89|13
1732550780000|2024-11-25 16:06:20|517.76|515.66|517.22|515.12|517.97|515.87|517.22|515.12|21
1732550790000|2024-11-25 16:06:30|517.36|515.26|518.05|515.95|518.05|515.95|517.18|515.08|17
1732550800000|2024-11-25 16:06:40|518.07|515.97|518.07|515.97|518.14|516.04|518.01|515.91|17
1732550810000|2024-11-25 16:06:50|518.08|515.98|517.89|515.79|518.1|516|517.89|515.79|14
1732550820000|2024-11-25 16:07:00|517.85|515.75|517.13|515.03|517.85|515.75|517.13|515.03|17
1732550830000|2024-11-25 16:07:10|517.12|515.02|516.93|514.83|517.12|515.02|516.89|514.79|16
1732550840000|2024-11-25 16:07:20|516.94|514.84|517.08|514.98|517.56|515.46|516.94|514.84|28
1732550850000|2024-11-25 16:07:30|517.07|514.97|516.86|514.76|517.08|514.98|516.86|514.76|19
1732550860000|2024-11-25 16:07:40|516.85|514.75|516.56|514.46|516.86|514.76|516.56|514.46|17
1732550870000|2024-11-25 16:07:50|516.55|514.45|516.48|514.38|516.55|514.45|516.47|514.37|18
1732550880000|2024-11-25 16:08:00|516.47|514.37|516.79|514.69|516.8|514.7|516.47|514.37|13
1732550890000|2024-11-25 16:08:10|516.78|514.68|516.97|514.87|516.99|514.89|516.49|514.39|16
1732550900000|2024-11-25 16:08:20|516.98|514.88|516.71|514.61|516.98|514.88|516.71|514.61|10
1732550910000|2024-11-25 16:08:30|516.72|514.62|516.39|514.29|516.86|514.76|516.39|514.29|12
1732550920000|2024-11-25 16:08:40|516.38|514.28|515.53|513.43|516.39|514.29|515.53|513.43|20
1732550930000|2024-11-25 16:08:50|515.54|513.44|515.47|513.37|515.54|513.44|515.46|513.36|15
1732550940000|2024-11-25 16:09:00|515.46|513.36|515.15|513.05|515.46|513.36|515.15|513.05|22
1732550950000|2024-11-25 16:09:10|515.14|513.04|514.62|512.52|515.14|513.04|514.48|512.38|19
1732550960000|2024-11-25 16:09:20|514.61|512.51|514.54|512.44|514.69|512.59|514.54|512.44|21
1732550970000|2024-11-25 16:09:30|514.53|512.43|514.1|512|514.53|512.43|514.09|511.99|12
1732550980000|2024-11-25 16:09:40|514.11|512.01|514.13|512.03|514.17|512.07|514.07|511.97|17
1732550990000|2024-11-25 16:09:50|514.12|512.02|514.28|512.18|514.33|512.23|514.12|512.02|18
1732551000000|2024-11-25 16:10:00|514.27|512.17|514.68|512.58|514.82|512.72|514.24|512.14|14
1732551010000|2024-11-25 16:10:10|514.67|512.57|515.26|513.16|515.29|513.19|514.67|512.57|21
1732551020000|2024-11-25 16:10:20|515.27|513.17|515.72|513.62|515.78|513.68|515.27|513.17|12
1732551030000|2024-11-25 16:10:30|515.71|513.61|515.72|513.62|515.78|513.68|515.7|513.6|11
1732551040000|2024-11-25 16:10:40|515.74|513.64|516.13|514.03|516.14|514.04|515.74|513.64|11
1732551050000|2024-11-25 16:10:50|516.14|514.04|516.31|514.21|516.31|514.21|516.08|513.98|21
1732551060000|2024-11-25 16:11:00|516.3|514.2|516.23|514.13|516.34|514.24|516.23|514.13|14
1732551070000|2024-11-25 16:11:10|516.14|514.04|515.67|513.57|516.3|514.2|515.67|513.57|15
1732551080000|2024-11-25 16:11:20|515.66|513.56|516|513.9|516.04|513.94|515.52|513.42|14
1732551090000|2024-11-25 16:11:30|516.01|513.91|516.57|514.47|516.57|514.47|516|513.9|22
1732551100000|2024-11-25 16:11:40|516.58|514.48|517.07|514.97|517.07|514.97|516.57|514.47|13
1732551110000|2024-11-25 16:11:50|517.06|514.96|516.63|514.53|517.06|514.96|516.63|514.53|12
1732551120000|2024-11-25 16:12:00|516.44|514.34|516.9|514.8|517.03|514.93|516.37|514.27|21
1732551130000|2024-11-25 16:12:10|516.89|514.79|516.45|514.35|516.92|514.82|516.44|514.34|17
1732551140000|2024-11-25 16:12:20|516.46|514.36|516.86|514.76|517.03|514.93|516.41|514.31|24
1732551150000|2024-11-25 16:12:30|516.92|514.82|517.39|515.29|517.39|515.29|516.91|514.81|18
1732551160000|2024-11-25 16:12:40|517.4|515.3|518.19|516.09|518.21|516.11|517.4|515.3|20
1732551170000|2024-11-25 16:12:50|518.18|516.08|517.85|515.75|518.18|516.08|517.82|515.72|22
1732551180000|2024-11-25 16:13:00|517.86|515.76|517.78|515.68|518.02|515.92|517.73|515.63|19
1732551190000|2024-11-25 16:13:10|517.77|515.67|518.17|516.07|518.17|516.07|517.75|515.65|19
1732551200000|2024-11-25 16:13:20|518.18|516.08|518.62|516.52|518.74|516.64|518.17|516.07|18
1732551210000|2024-11-25 16:13:30|518.67|516.57|518.16|516.06|518.67|516.57|518.16|516.06|14
1732551220000|2024-11-25 16:13:40|518.17|516.07|517.72|515.62|518.17|516.07|517.72|515.62|13
1732551230000|2024-11-25 16:13:50|517.71|515.61|517.54|515.44|517.71|515.61|517.53|515.43|15
1732551240000|2024-11-25 16:14:00|517.53|515.43|517.51|515.41|517.64|515.54|517.34|515.24|13
1732551250000|2024-11-25 16:14:10|517.48|515.38|517.43|515.33|517.51|515.41|517.42|515.32|16
1732551260000|2024-11-25 16:14:20|517.42|515.32|517.62|515.52|517.62|515.52|517.27|515.17|16
1732551270000|2024-11-25 16:14:30|517.63|515.53|517.67|515.57|517.68|515.58|517.63|515.53|16
1732551280000|2024-11-25 16:14:40|517.66|515.56|517.49|515.39|517.66|515.56|517.48|515.38|19
1732551290000|2024-11-25 16:14:50|517.48|515.38|517.35|515.25|517.48|515.38|517.32|515.22|9
1732551300000|2024-11-25 16:15:00|517.36|515.26|517.37|515.27|517.53|515.43|517.36|515.26|19
1732551310000|2024-11-25 16:15:10|517.38|515.28|517.73|515.63|517.73|515.63|517.35|515.25|16
1732551320000|2024-11-25 16:15:20|517.74|515.64|517.95|515.85|518.08|515.98|517.74|515.64|18
1732551330000|2024-11-25 16:15:30|517.94|515.84|517.76|515.66|517.94|515.84|517.76|515.66|16
1732551340000|2024-11-25 16:15:40|517.75|515.65|516.68|514.58|517.86|515.76|516.68|514.58|18
1732551350000|2024-11-25 16:15:50|516.6|514.5|517.07|514.97|517.17|515.07|516.5|514.4|19
1732551360000|2024-11-25 16:16:00|517.18|515.08|517.59|515.49|517.59|515.49|517.18|515.08|24
1732551370000|2024-11-25 16:16:10|517.58|515.48|517.18|515.08|517.59|515.49|517.05|514.95|15
1732551380000|2024-11-25 16:16:20|517.05|514.95|516.42|514.32|517.07|514.97|516.42|514.32|20
1732551390000|2024-11-25 16:16:30|516.41|514.31|516.71|514.61|516.71|514.61|516.15|514.05|24
1732551400000|2024-11-25 16:16:40|516.72|514.62|516.89|514.79|516.89|514.79|516.72|514.62|14
1732551410000|2024-11-25 16:16:50|516.91|514.81|517.69|515.59|517.69|515.59|516.89|514.79|21
1732551420000|2024-11-25 16:17:00|517.68|515.58|517.94|515.84|517.94|515.84|517.66|515.56|19
1732551430000|2024-11-25 16:17:10|517.93|515.83|518.2|516.1|518.28|516.18|517.93|515.83|14
1732551440000|2024-11-25 16:17:20|518.16|516.06|518.42|516.32|518.43|516.33|518.14|516.04|15
1732551450000|2024-11-25 16:17:30|518.43|516.33|517.79|515.69|518.43|516.33|517.76|515.66|20
1732551460000|2024-11-25 16:17:40|517.78|515.68|517.89|515.79|517.93|515.83|517.77|515.67|20
1732551470000|2024-11-25 16:17:50|518.02|515.92|517.68|515.58|518.02|515.92|517.66|515.56|12
1732551480000|2024-11-25 16:18:00|517.89|515.79|517.92|515.82|517.92|515.82|517.89|515.79|13
1732551490000|2024-11-25 16:18:10|517.93|515.83|518.24|516.14|518.26|516.16|517.93|515.83|16
1732551500000|2024-11-25 16:18:20|518.25|516.15|518.72|516.62|518.72|516.62|518.25|516.15|17
1732551510000|2024-11-25 16:18:30|518.97|516.87|518.94|516.84|519.03|516.93|518.7|516.6|14
1732551520000|2024-11-25 16:18:40|518.95|516.85|519.29|517.19|519.35|517.25|518.95|516.85|19
1732551530000|2024-11-25 16:18:50|519.28|517.18|519.33|517.23|519.36|517.26|519.28|517.18|15
1732551540000|2024-11-25 16:19:00|519.21|517.11|519.34|517.24|519.4|517.3|519.21|517.11|17
1732551550000|2024-11-25 16:19:10|519.33|517.23|519.35|517.25|519.44|517.34|519.33|517.23|20
1732551560000|2024-11-25 16:19:20|519.37|517.27|519.73|517.63|519.78|517.68|519.35|517.25|17
1732551570000|2024-11-25 16:19:30|519.72|517.62|519.64|517.54|519.72|517.62|519.64|517.54|16
1732551580000|2024-11-25 16:19:40|519.63|517.53|519.55|517.45|519.63|517.53|519.33|517.23|16
1732551590000|2024-11-25 16:19:50|519.56|517.46|519.35|517.25|519.58|517.48|519.27|517.17|12
1732551600000|2024-11-25 16:20:00|519.31|517.21|519.25|517.15|519.34|517.24|519.2|517.1|15
1732551610000|2024-11-25 16:20:10|519.27|517.17|519.52|517.42|519.7|517.6|519.26|517.16|11
1732551620000|2024-11-25 16:20:20|519.51|517.41|519.82|517.72|519.82|517.72|519.5|517.4|14
1732551630000|2024-11-25 16:20:30|519.78|517.68|519.59|517.49|519.85|517.75|519.56|517.46|17
1732551640000|2024-11-25 16:20:40|519.58|517.48|519.61|517.51|519.61|517.51|519.56|517.46|13
1732551650000|2024-11-25 16:20:50|519.6|517.5|519.88|517.78|519.89|517.79|519.6|517.5|17
1732551660000|2024-11-25 16:21:00|519.86|517.76|519.68|517.58|519.86|517.76|519.48|517.38|14
1732551670000|2024-11-25 16:21:10|519.69|517.59|519.75|517.65|519.78|517.68|519.69|517.59|16
1732551680000|2024-11-25 16:21:20|519.76|517.66|520.04|517.94|520.07|517.97|519.69|517.59|23
1732551690000|2024-11-25 16:21:30|520.05|517.95|520.53|518.43|520.53|518.43|520.04|517.94|23
1732551700000|2024-11-25 16:21:40|520.27|518.17|520.58|518.48|520.6|518.5|520.27|518.17|18
1732551710000|2024-11-25 16:21:50|520.59|518.49|520.88|518.78|520.92|518.82|520.59|518.49|10
1732551720000|2024-11-25 16:22:00|520.87|518.77|520.99|518.89|521.01|518.91|520.79|518.69|16
1732551730000|2024-11-25 16:22:10|520.98|518.88|520.69|518.59|520.99|518.89|520.69|518.59|14
1732551740000|2024-11-25 16:22:20|520.67|518.57|520.69|518.59|520.74|518.64|520.66|518.56|14
1732551750000|2024-11-25 16:22:30|520.7|518.6|520.49|518.39|520.7|518.6|520.48|518.38|14
1732551760000|2024-11-25 16:22:40|520.5|518.4|520.26|518.16|520.58|518.48|520.26|518.16|12
1732551770000|2024-11-25 16:22:50|520.25|518.15|520.15|518.05|520.25|518.15|520.07|517.97|14
1732551780000|2024-11-25 16:23:00|520.05|517.95|520.27|518.17|520.31|518.21|519.99|517.89|16
1732551790000|2024-11-25 16:23:10|520.26|518.16|520.13|518.03|520.26|518.16|520.13|518.03|13
1732551800000|2024-11-25 16:23:20|520.12|518.02|520|517.9|520.12|518.02|519.96|517.86|13
1732551810000|2024-11-25 16:23:30|519.99|517.89|519.65|517.55|519.99|517.89|519.63|517.53|18
1732551820000|2024-11-25 16:23:40|519.64|517.54|519.08|516.98|519.64|517.54|519.08|516.98|22
1732551830000|2024-11-25 16:23:50|519.07|516.97|518.99|516.89|519.07|516.97|518.94|516.84|18
1732551840000|2024-11-25 16:24:00|518.94|516.84|518.61|516.51|519.1|517|518.61|516.51|18
1732551850000|2024-11-25 16:24:10|518.6|516.5|518.57|516.47|518.62|516.52|518.57|516.47|14
1732551860000|2024-11-25 16:24:20|518.56|516.46|518.28|516.18|518.56|516.46|518.28|516.18|17
1732551870000|2024-11-25 16:24:30|518.27|516.17|518.37|516.27|518.39|516.29|518.21|516.11|14
1732551880000|2024-11-25 16:24:40|518.38|516.28|518.34|516.24|518.4|516.3|518.24|516.14|15
1732551890000|2024-11-25 16:24:50|518.33|516.23|518.04|515.94|518.33|516.23|518.04|515.94|16
1732551900000|2024-11-25 16:25:00|518.03|515.93|518.05|515.95|518.08|515.98|517.99|515.89|11
1732551910000|2024-11-25 16:25:10|518.27|516.17|518.43|516.33|518.44|516.34|518.22|516.12|20
1732551920000|2024-11-25 16:25:20|518.46|516.36|518.96|516.86|518.96|516.86|518.43|516.33|14
1732551930000|2024-11-25 16:25:30|518.97|516.87|519.15|517.05|519.15|517.05|518.96|516.86|13
1732551940000|2024-11-25 16:25:40|519.14|517.04|519.13|517.03|519.17|517.07|518.99|516.89|10
1732551950000|2024-11-25 16:25:50|519.12|517.02|519.06|516.96|519.12|517.02|518.74|516.64|15
1732551960000|2024-11-25 16:26:00|519.07|516.97|518.99|516.89|519.1|517|518.94|516.84|19
1732551970000|2024-11-25 16:26:10|518.98|516.88|518.74|516.64|518.98|516.88|518.74|516.64|17
1732551980000|2024-11-25 16:26:20|518.73|516.63|519.08|516.98|519.18|517.08|518.63|516.53|19
1732551990000|2024-11-25 16:26:30|519.2|517.1|519.61|517.51|519.62|517.52|519.2|517.1|13
1732552000000|2024-11-25 16:26:40|519.6|517.5|519.54|517.44|519.61|517.51|519.54|517.44|12
1732552010000|2024-11-25 16:26:50|519.53|517.43|519.13|517.03|519.53|517.43|519.13|517.03|18
1732552020000|2024-11-25 16:27:00|519.12|517.02|518.66|516.56|519.12|517.02|518.65|516.55|21
1732552030000|2024-11-25 16:27:10|518.65|516.55|518.93|516.83|519.05|516.95|518.64|516.54|18
1732552040000|2024-11-25 16:27:20|518.94|516.84|519.04|516.94|519.05|516.95|518.94|516.84|16
1732552050000|2024-11-25 16:27:30|519|516.9|519.53|517.43|519.53|517.43|518.97|516.87|13
1732552060000|2024-11-25 16:27:40|519.52|517.42|519.52|517.42|519.55|517.45|519.51|517.41|9
1732552070000|2024-11-25 16:27:50|519.51|517.41|519.44|517.34|519.51|517.41|519.42|517.32|13
1732552080000|2024-11-25 16:28:00|519.45|517.35|519.45|517.35|519.46|517.36|519.27|517.17|15
1732552090000|2024-11-25 16:28:10|519.46|517.36|519.54|517.44|519.58|517.48|519.45|517.35|13
1732552100000|2024-11-25 16:28:20|519.53|517.43|519.54|517.44|519.57|517.47|519.52|517.42|12
1732552110000|2024-11-25 16:28:30|519.53|517.43|519.24|517.14|519.53|517.43|519.24|517.14|15
1732552120000|2024-11-25 16:28:40|519.23|517.13|518.69|516.59|519.23|517.13|518.69|516.59|17
1732552130000|2024-11-25 16:28:50|518.68|516.58|518.86|516.76|518.86|516.76|518.62|516.52|18
1732552140000|2024-11-25 16:29:00|518.85|516.75|518.55|516.45|518.85|516.75|518.54|516.44|19
1732552150000|2024-11-25 16:29:10|518.56|516.46|518.87|516.77|518.91|516.81|518.56|516.46|14
1732552160000|2024-11-25 16:29:20|518.86|516.76|518.84|516.74|518.99|516.89|518.82|516.72|13
1732552170000|2024-11-25 16:29:30|518.81|516.71|518.28|516.18|518.81|516.71|518.28|516.18|19
1732552180000|2024-11-25 16:29:40|518.27|516.17|517.59|515.49|518.27|516.17|517.59|515.49|18
1732552190000|2024-11-25 16:29:50|517.58|515.48|517.46|515.36|517.58|515.48|517.45|515.35|18
1732552200000|2024-11-25 16:30:00|517.47|515.37|517.63|515.53|517.65|515.55|517.46|515.36|14
1732552210000|2024-11-25 16:30:10|517.64|515.54|517.58|515.48|517.9|515.8|517.58|515.48|22
1732552220000|2024-11-25 16:30:20|517.56|515.46|517.54|515.44|517.6|515.5|517.49|515.39|17
1732552230000|2024-11-25 16:30:30|517.53|515.43|517.62|515.52|517.64|515.54|517.3|515.2|14
1732552240000|2024-11-25 16:30:40|517.65|515.55|517.82|515.72|517.86|515.76|517.65|515.55|11
1732552250000|2024-11-25 16:30:50|517.81|515.71|518.06|515.96|518.07|515.97|517.78|515.68|19
1732552260000|2024-11-25 16:31:00|518.07|515.97|518.45|516.35|518.53|516.43|518.07|515.97|18
1732552270000|2024-11-25 16:31:10|518.48|516.38|518.51|516.41|518.77|516.67|518.4|516.3|20
1732552280000|2024-11-25 16:31:20|518.5|516.4|519.18|517.08|519.31|517.21|518.5|516.4|17
1732552290000|2024-11-25 16:31:30|519.17|517.07|519.61|517.51|519.67|517.57|519.16|517.06|21
1732552300000|2024-11-25 16:31:40|519.6|517.5|519.56|517.46|519.6|517.5|519.56|517.46|13
1732552310000|2024-11-25 16:31:50|519.55|517.45|519.09|516.99|519.55|517.45|519.09|516.99|15
1732552320000|2024-11-25 16:32:00|519.13|517.03|518.98|516.88|519.13|517.03|518.98|516.88|14
1732552330000|2024-11-25 16:32:10|519.01|516.91|518.71|516.61|519.01|516.91|518.61|516.51|18
1732552340000|2024-11-25 16:32:20|518.69|516.59|518.79|516.69|518.9|516.8|518.66|516.56|18
1732552350000|2024-11-25 16:32:30|518.78|516.68|518.13|516.03|518.79|516.69|518.13|516.03|17
1732552360000|2024-11-25 16:32:40|518.12|516.02|517.59|515.49|518.12|516.02|517.59|515.49|15
1732552370000|2024-11-25 16:32:50|517.58|515.48|517.54|515.44|517.62|515.52|517.53|515.43|14
1732552380000|2024-11-25 16:33:00|517.56|515.46|517.97|515.87|517.97|515.87|517.54|515.44|20
1732552390000|2024-11-25 16:33:10|517.96|515.86|517.37|515.27|517.96|515.86|517.37|515.27|19
1732552400000|2024-11-25 16:33:20|517.36|515.26|516.96|514.86|517.36|515.26|516.96|514.86|23
1732552410000|2024-11-25 16:33:30|516.95|514.85|516.39|514.29|516.95|514.85|516.39|514.29|17
1732552420000|2024-11-25 16:33:40|516.38|514.28|516.13|514.03|516.38|514.28|516.13|514.03|14
1732552430000|2024-11-25 16:33:50|516.14|514.04|516.31|514.21|516.32|514.22|516.12|514.02|11
1732552440000|2024-11-25 16:34:00|516.3|514.2|516.48|514.38|516.71|514.61|516.26|514.16|23
1732552450000|2024-11-25 16:34:10|516.47|514.37|516.78|514.68|517.04|514.94|516.47|514.37|17
1732552460000|2024-11-25 16:34:20|516.77|514.67|516.53|514.43|516.77|514.67|516.53|514.43|20
1732552470000|2024-11-25 16:34:30|516.52|514.42|516.32|514.22|516.52|514.42|516.32|514.22|18
1732552480000|2024-11-25 16:34:40|516.31|514.21|516.16|514.06|516.37|514.27|516.16|514.06|15
1732552490000|2024-11-25 16:34:50|516.15|514.05|516.08|513.98|516.15|514.05|516.03|513.93|15
1732552500000|2024-11-25 16:35:00|516.05|513.95|516.38|514.28|516.64|514.54|516.05|513.95|20
1732552510000|2024-11-25 16:35:10|516.37|514.27|516.1|514|516.37|514.27|515.98|513.88|22
1732552520000|2024-11-25 16:35:20|516|513.9|515.56|513.46|516|513.9|515.55|513.45|14
1732552530000|2024-11-25 16:35:30|515.6|513.5|515.55|513.45|515.6|513.5|515.55|513.45|6
1732552540000|2024-11-25 16:35:40|515.54|513.44|515.08|512.98|515.54|513.44|515.03|512.93|16
1732552550000|2024-11-25 16:35:50|515.07|512.97|514.96|512.86|515.08|512.98|514.88|512.78|22
1732552560000|2024-11-25 16:36:00|515.01|512.91|514.77|512.67|515.02|512.92|514.77|512.67|16
1732552570000|2024-11-25 16:36:10|514.76|512.66|514.51|512.41|514.77|512.67|514.51|512.41|17
1732552580000|2024-11-25 16:36:20|514.53|512.43|514.88|512.78|514.9|512.8|514.48|512.38|10
1732552590000|2024-11-25 16:36:30|514.87|512.77|514.8|512.7|514.87|512.77|514.79|512.69|16
1732552600000|2024-11-25 16:36:40|514.86|512.76|515.17|513.07|515.18|513.08|514.86|512.76|20
1732552610000|2024-11-25 16:36:50|515.18|513.08|514.94|512.84|515.2|513.1|514.92|512.82|19
1732552620000|2024-11-25 16:37:00|514.88|512.78|514.6|512.5|514.93|512.83|514.6|512.5|18
1732552630000|2024-11-25 16:37:10|514.63|512.53|514.9|512.8|514.91|512.81|514.63|512.53|18
1732552640000|2024-11-25 16:37:20|514.87|512.77|514.63|512.53|514.9|512.8|514.63|512.53|17
1732552650000|2024-11-25 16:37:30|514.62|512.52|514.5|512.4|514.62|512.52|514.45|512.35|13
1732552660000|2024-11-25 16:37:40|514.49|512.39|514.74|512.64|514.74|512.64|514.37|512.27|17
1732552670000|2024-11-25 16:37:50|514.73|512.63|514.74|512.64|514.77|512.67|514.72|512.62|17
1732552680000|2024-11-25 16:38:00|514.69|512.59|514.55|512.45|514.74|512.64|514.55|512.45|16
1732552690000|2024-11-25 16:38:10|514.54|512.44|514.41|512.31|514.54|512.44|514.41|512.31|14
1732552700000|2024-11-25 16:38:20|514.4|512.3|514.12|512.02|514.4|512.3|514.12|512.02|13
1732552710000|2024-11-25 16:38:30|514.11|512.01|513.37|511.27|514.11|512.01|513.37|511.27|25
1732552720000|2024-11-25 16:38:40|513.36|511.26|513.77|511.67|513.77|511.67|513.34|511.24|25
1732552730000|2024-11-25 16:38:50|513.78|511.68|513.54|511.44|513.79|511.69|513.51|511.41|13
1732552740000|2024-11-25 16:39:00|513.5|511.4|513.03|510.93|513.55|511.45|513.03|510.93|18
1732552750000|2024-11-25 16:39:10|513.02|510.92|512.59|510.49|513.12|511.02|512.36|510.26|12
1732552760000|2024-11-25 16:39:20|512.58|510.48|512.72|510.62|512.8|510.7|512.57|510.47|22
1732552770000|2024-11-25 16:39:30|512.73|510.63|513.06|510.96|513.23|511.13|512.73|510.63|22
1732552780000|2024-11-25 16:39:40|513.07|510.97|513.06|510.96|513.1|511|513.06|510.96|8
1732552790000|2024-11-25 16:39:50|513.23|511.13|513.23|511.13|513.32|511.22|513.22|511.12|9
1732552800000|2024-11-25 16:40:00|513.22|511.12|513.4|511.3|513.4|511.3|513.2|511.1|11
1732552810000|2024-11-25 16:40:10|513.36|511.26|513.44|511.34|513.45|511.35|513.36|511.26|15
1732552820000|2024-11-25 16:40:20|513.45|511.35|513.57|511.47|513.78|511.68|513.45|511.35|13
1732552830000|2024-11-25 16:40:30|513.58|511.48|513.94|511.84|513.99|511.89|513.58|511.48|17
1732552840000|2024-11-25 16:40:40|513.95|511.85|513.92|511.82|514.14|512.04|513.92|511.82|14
1732552850000|2024-11-25 16:40:50|513.81|511.71|513.61|511.51|513.81|511.71|513.61|511.51|16
1732552860000|2024-11-25 16:41:00|513.66|511.56|514.17|512.07|514.17|512.07|513.66|511.56|18
1732552870000|2024-11-25 16:41:10|514.16|512.06|513.81|511.71|514.16|512.06|513.6|511.5|20
1732552880000|2024-11-25 16:41:20|513.59|511.49|513.3|511.2|513.72|511.62|513.3|511.2|20
1732552890000|2024-11-25 16:41:30|513.29|511.19|512.95|510.85|513.29|511.19|512.88|510.78|17
1732552900000|2024-11-25 16:41:40|512.94|510.84|513.05|510.95|513.07|510.97|512.89|510.79|11
1732552910000|2024-11-25 16:41:50|513.04|510.94|512.94|510.84|513.05|510.95|512.93|510.83|11
1732552920000|2024-11-25 16:42:00|512.91|510.81|512.88|510.78|513.06|510.96|512.88|510.78|15
1732552930000|2024-11-25 16:42:10|512.87|510.77|513.13|511.03|513.16|511.06|512.87|510.77|17
1732552940000|2024-11-25 16:42:20|513.02|510.92|511.8|509.7|513.02|510.92|511.77|509.67|20
1732552950000|2024-11-25 16:42:30|511.79|509.69|511.79|509.69|511.81|509.71|511.75|509.65|11
1732552960000|2024-11-25 16:42:40|511.78|509.68|511.6|509.5|511.79|509.69|511.6|509.5|13
1732552970000|2024-11-25 16:42:50|511.61|509.51|511.63|509.53|511.72|509.62|511.41|509.31|18
1732552980000|2024-11-25 16:43:00|511.62|509.52|511.71|509.61|511.71|509.61|511.22|509.12|18
1732552990000|2024-11-25 16:43:10|511.78|509.68|511.74|509.64|511.89|509.79|511.72|509.62|16
1732553000000|2024-11-25 16:43:20|511.73|509.63|511.22|509.12|511.75|509.65|511.22|509.12|23
1732553010000|2024-11-25 16:43:30|511.35|509.25|511.5|509.4|511.51|509.41|511.32|509.22|14
1732553020000|2024-11-25 16:43:40|511.49|509.39|511.22|509.12|511.49|509.39|511.22|509.12|14
1732553030000|2024-11-25 16:43:50|511.28|509.18|511.25|509.15|511.28|509.18|511.14|509.04|13
1732553040000|2024-11-25 16:44:00|511.26|509.16|511.8|509.7|511.8|509.7|511.26|509.16|16
1732553050000|2024-11-25 16:44:10|511.81|509.71|512.17|510.07|512.2|510.1|511.8|509.7|19
1732553060000|2024-11-25 16:44:20|512.27|510.17|512.49|510.39|512.54|510.44|512.26|510.16|20
1732553070000|2024-11-25 16:44:30|512.47|510.37|512.44|510.34|512.47|510.37|512.32|510.22|12
1732553080000|2024-11-25 16:44:40|512.45|510.35|511.97|509.87|512.45|510.35|511.97|509.87|18
1732553090000|2024-11-25 16:44:50|511.99|509.89|511.96|509.86|511.99|509.89|511.95|509.85|12
1732553100000|2024-11-25 16:45:00|512.02|509.92|511.52|509.42|512.15|510.05|511.52|509.42|16
1732553110000|2024-11-25 16:45:10|511.66|509.56|511.94|509.84|511.98|509.88|511.5|509.4|18
1732553120000|2024-11-25 16:45:20|511.95|509.85|512.46|510.36|512.53|510.43|511.94|509.84|18
1732553130000|2024-11-25 16:45:30|512.45|510.35|512.82|510.72|512.82|510.72|512.45|510.35|20
1732553140000|2024-11-25 16:45:40|512.83|510.73|512.79|510.69|512.83|510.73|512.77|510.67|11
1732553150000|2024-11-25 16:45:50|512.78|510.68|512.38|510.28|512.78|510.68|512.3|510.2|20
1732553160000|2024-11-25 16:46:00|512.6|510.5|513.45|511.35|513.45|511.35|512.6|510.5|17
1732553170000|2024-11-25 16:46:10|513.44|511.34|513.52|511.42|513.58|511.48|513.39|511.29|15
1732553180000|2024-11-25 16:46:20|513.5|511.4|513.57|511.47|513.96|511.86|513.5|511.4|19
1732553190000|2024-11-25 16:46:30|513.49|511.39|513.43|511.33|513.59|511.49|513.4|511.3|16
1732553200000|2024-11-25 16:46:40|513.42|511.32|512.64|510.54|513.42|511.32|512.64|510.54|20
1732553210000|2024-11-25 16:46:50|512.63|510.53|511.63|509.53|512.63|510.53|511.63|509.53|20
1732553220000|2024-11-25 16:47:00|511.57|509.47|512.31|510.21|512.45|510.35|511.37|509.27|19
1732553230000|2024-11-25 16:47:10|512.3|510.2|511.36|509.26|512.32|510.22|511.36|509.26|21
1732553240000|2024-11-25 16:47:20|511.35|509.25|510.82|508.72|511.35|509.25|510.81|508.71|20
1732553250000|2024-11-25 16:47:30|510.81|508.71|510.7|508.6|510.84|508.74|510.7|508.6|21
1732553260000|2024-11-25 16:47:40|510.69|508.59|510.85|508.75|510.86|508.76|510.51|508.41|13
1732553270000|2024-11-25 16:47:50|510.86|508.76|510.72|508.62|510.86|508.76|510.72|508.62|12
1732553280000|2024-11-25 16:48:00|510.71|508.61|510.51|508.41|510.72|508.62|510.51|508.41|20
1732553290000|2024-11-25 16:48:10|510.53|508.43|510.92|508.82|510.92|508.82|510.51|508.41|22
1732553300000|2024-11-25 16:48:20|510.95|508.85|510.89|508.79|511.18|509.08|510.89|508.79|14
1732553310000|2024-11-25 16:48:30|510.88|508.78|511.09|508.99|511.09|508.99|510.88|508.78|14
1732553320000|2024-11-25 16:48:40|511.22|509.12|511.23|509.13|511.25|509.15|511.18|509.08|16
1732553330000|2024-11-25 16:48:50|511.21|509.11|511.28|509.18|511.29|509.19|511.2|509.1|8
1732553340000|2024-11-25 16:49:00|511.27|509.17|510.99|508.89|511.28|509.18|510.97|508.87|23
1732553350000|2024-11-25 16:49:10|510.98|508.88|510.94|508.84|510.99|508.89|510.92|508.82|11
1732553360000|2024-11-25 16:49:20|510.93|508.83|510.23|508.13|510.93|508.83|510.21|508.11|19
1732553370000|2024-11-25 16:49:30|510.24|508.14|510.46|508.36|510.53|508.43|510.24|508.14|17
1732553380000|2024-11-25 16:49:40|510.48|508.38|510.53|508.43|510.58|508.48|510.48|508.38|13
1732553390000|2024-11-25 16:49:50|510.66|508.56|510.85|508.75|510.86|508.76|510.66|508.56|12
1732553400000|2024-11-25 16:50:00|510.89|508.79|510.35|508.25|510.93|508.83|510.35|508.25|19
1732553410000|2024-11-25 16:50:10|510.34|508.24|510.27|508.17|510.6|508.5|510.26|508.16|14
1732553420000|2024-11-25 16:50:20|510.26|508.16|510.39|508.29|510.39|508.29|510.23|508.13|17
1732553430000|2024-11-25 16:50:30|510.4|508.3|510.65|508.55|510.65|508.55|510.4|508.3|15
1732553440000|2024-11-25 16:50:40|510.64|508.54|510.9|508.8|510.95|508.85|510.64|508.54|18
1732553450000|2024-11-25 16:50:50|510.89|508.79|510.82|508.72|510.89|508.79|510.82|508.72|17
1732553460000|2024-11-25 16:51:00|510.73|508.63|510.86|508.76|510.95|508.85|510.52|508.42|15
1732553470000|2024-11-25 16:51:10|510.95|508.85|511.04|508.94|511.33|509.23|510.94|508.84|14
1732553480000|2024-11-25 16:51:20|511.07|508.97|511.31|509.21|511.35|509.25|511.07|508.97|17
1732553490000|2024-11-25 16:51:30|511.3|509.2|511.58|509.48|511.58|509.48|511.27|509.17|14
1732553500000|2024-11-25 16:51:40|511.81|509.71|511.98|509.88|511.98|509.88|511.79|509.69|13
1732553510000|2024-11-25 16:51:50|511.99|509.89|512.5|510.4|512.54|510.44|511.99|509.89|21
1732553520000|2024-11-25 16:52:00|512.51|510.41|512.56|510.46|512.71|510.61|512.5|510.4|22
1732553530000|2024-11-25 16:52:10|512.52|510.42|512.44|510.34|512.52|510.42|512.26|510.16|17
1732553540000|2024-11-25 16:52:20|512.45|510.35|513.09|510.99|513.27|511.17|512.45|510.35|20
1732553550000|2024-11-25 16:52:30|513.3|511.2|513.51|511.41|513.54|511.44|513.3|511.2|15
1732553560000|2024-11-25 16:52:40|513.71|511.61|514.03|511.93|514.03|511.93|513.71|511.61|17
1732553570000|2024-11-25 16:52:50|514.04|511.94|514.02|511.92|514.08|511.98|513.93|511.83|14
1732553580000|2024-11-25 16:53:00|514.01|511.91|514.29|512.19|514.31|512.21|514.01|511.91|11
1732553590000|2024-11-25 16:53:10|514.31|512.21|514.78|512.68|514.78|512.68|514.31|512.21|19
1732553600000|2024-11-25 16:53:20|514.77|512.67|514.73|512.63|514.77|512.67|514.72|512.62|11
1732553610000|2024-11-25 16:53:30|514.74|512.64|514.67|512.57|514.87|512.77|514.6|512.5|16
1732553620000|2024-11-25 16:53:40|514.58|512.48|514.42|512.32|514.58|512.48|514.42|512.32|12
1732553630000|2024-11-25 16:53:50|514.41|512.31|514.07|511.97|514.41|512.31|514.07|511.97|22
1732553640000|2024-11-25 16:54:00|514.03|511.93|513.67|511.57|514.11|512.01|513.67|511.57|22
1732553650000|2024-11-25 16:54:10|513.58|511.48|513.26|511.16|513.65|511.55|513.21|511.11|25
1732553660000|2024-11-25 16:54:20|513.25|511.15|513.1|511|513.25|511.15|512.89|510.79|19
1732553670000|2024-11-25 16:54:30|513.08|510.98|512.87|510.77|513.1|511|512.83|510.73|17
1732553680000|2024-11-25 16:54:40|512.85|510.75|512.58|510.48|512.86|510.76|512.57|510.47|18
1732553690000|2024-11-25 16:54:50|512.65|510.55|512.6|510.5|512.65|510.55|512.6|510.5|6
1732553700000|2024-11-25 16:55:00|512.59|510.49|512.71|510.61|512.74|510.64|512.57|510.47|17
1732553710000|2024-11-25 16:55:10|512.75|510.65|512.86|510.76|512.86|510.76|512.73|510.63|11
1732553720000|2024-11-25 16:55:20|512.9|510.8|512.93|510.83|512.94|510.84|512.89|510.79|11
1732553730000|2024-11-25 16:55:30|512.94|510.84|513.03|510.93|513.03|510.93|512.88|510.78|7
1732553740000|2024-11-25 16:55:40|513.06|510.96|512.75|510.65|513.06|510.96|512.75|510.65|8
1732553750000|2024-11-25 16:55:50|512.74|510.64|512.71|510.61|512.74|510.64|512.63|510.53|14
1732553760000|2024-11-25 16:56:00|512.69|510.59|512.77|510.67|512.8|510.7|512.69|510.59|8
1732553770000|2024-11-25 16:56:10|512.76|510.66|512.39|510.29|512.76|510.66|512.38|510.28|9
1732553780000|2024-11-25 16:56:20|512.4|510.3|512.56|510.46|512.61|510.51|512.4|510.3|11
1732553790000|2024-11-25 16:56:30|512.55|510.45|512.7|510.6|512.7|510.6|512.54|510.44|11
1732553800000|2024-11-25 16:56:40|512.71|510.61|512.85|510.75|512.87|510.77|512.71|510.61|12
1732553810000|2024-11-25 16:56:50|512.87|510.77|513.06|510.96|513.06|510.96|512.86|510.76|10
1732553820000|2024-11-25 16:57:00|513.16|511.06|513.26|511.16|513.4|511.3|513.16|511.06|19
1732553830000|2024-11-25 16:57:10|513.25|511.15|513.3|511.2|513.35|511.25|513.23|511.13|19
1732553840000|2024-11-25 16:57:20|513.26|511.16|513.37|511.27|513.43|511.33|513.26|511.16|13
1732553850000|2024-11-25 16:57:30|513.36|511.26|513.28|511.18|513.36|511.26|513.19|511.09|8
1732553860000|2024-11-25 16:57:40|513.29|511.19|513.57|511.47|513.57|511.47|513.28|511.18|17
1732553870000|2024-11-25 16:57:50|513.58|511.48|514.23|512.13|514.25|512.15|513.58|511.48|20
1732553880000|2024-11-25 16:58:00|514.22|512.12|514.45|512.35|514.45|512.35|514.19|512.09|17
1732553890000|2024-11-25 16:58:10|514.46|512.36|514.47|512.37|514.47|512.37|514.42|512.32|12
1732553900000|2024-11-25 16:58:20|514.65|512.55|514.33|512.23|514.65|512.55|514.33|512.23|14
1732553910000|2024-11-25 16:58:30|514.46|512.36|514.13|512.03|514.46|512.36|514.08|511.98|18
1732553920000|2024-11-25 16:58:40|514.14|512.04|513.73|511.63|514.14|512.04|513.68|511.58|18
1732553930000|2024-11-25 16:58:50|513.72|511.62|513.71|511.61|513.77|511.67|513.68|511.58|10
1732553940000|2024-11-25 16:59:00|513.7|511.6|513.83|511.73|513.83|511.73|513.58|511.48|15
1732553950000|2024-11-25 16:59:10|513.84|511.74|513.79|511.69|513.84|511.74|513.79|511.69|6
1732553960000|2024-11-25 16:59:20|513.78|511.68|513.46|511.36|513.78|511.68|513.45|511.35|16
1732553970000|2024-11-25 16:59:30|513.45|511.35|513.43|511.33|513.47|511.37|513.41|511.31|14
1732553980000|2024-11-25 16:59:40|513.42|511.32|513.42|511.32|513.44|511.34|513.41|511.31|5
1732553990000|2024-11-25 16:59:50|513.41|511.31|513.24|511.14|513.41|511.31|513.24|511.14|12
1732554000000|2024-11-25 17:00:00|513.17|511.07|513.07|510.97|513.17|511.07|513.06|510.96|12
1732554010000|2024-11-25 17:00:10|512.97|510.87|512.68|510.58|512.97|510.87|512.67|510.57|13
1732554020000|2024-11-25 17:00:20|512.67|510.57|513.13|511.03|513.15|511.05|512.67|510.57|19
1732554030000|2024-11-25 17:00:30|513.14|511.04|513.17|511.07|513.21|511.11|513.13|511.03|17
1732554040000|2024-11-25 17:00:40|513.16|511.06|513.04|510.94|513.17|511.07|512.96|510.86|13
1732554050000|2024-11-25 17:00:50|512.94|510.84|513.19|511.09|513.2|511.1|512.93|510.83|10
1732554060000|2024-11-25 17:01:00|513.2|511.1|512.53|510.43|513.21|511.11|512.53|510.43|21
1732554070000|2024-11-25 17:01:10|512.52|510.42|512.09|509.99|512.52|510.42|512.09|509.99|15
1732554080000|2024-11-25 17:01:20|512.08|509.98|511.29|509.19|512.09|509.99|511.29|509.19|20
1732554090000|2024-11-25 17:01:30|511.28|509.18|510.87|508.77|511.29|509.19|510.87|508.77|17
1732554100000|2024-11-25 17:01:40|510.86|508.76|511.89|509.79|511.91|509.81|510.85|508.75|17
1732554110000|2024-11-25 17:01:50|511.91|509.81|511.79|509.69|511.92|509.82|511.79|509.69|19
1732554120000|2024-11-25 17:02:00|511.77|509.67|512.06|509.96|512.19|510.09|511.56|509.46|24
1732554130000|2024-11-25 17:02:10|512.09|509.99|512.08|509.98|512.34|510.24|512.08|509.98|20
1732554140000|2024-11-25 17:02:20|512.07|509.97|511.21|509.11|512.07|509.97|511.21|509.11|17
1732554150000|2024-11-25 17:02:30|511.2|509.1|510.59|508.49|511.2|509.1|510.59|508.49|17
1732554160000|2024-11-25 17:02:40|510.6|508.5|510.6|508.5|510.66|508.56|510.59|508.49|13
1732554170000|2024-11-25 17:02:50|510.59|508.49|510.33|508.23|510.59|508.49|510.32|508.22|16
1732554180000|2024-11-25 17:03:00|510.32|508.22|509.54|507.44|510.55|508.45|509.54|507.44|19
1732554190000|2024-11-25 17:03:10|509.53|507.43|508.61|506.51|509.53|507.43|508.61|506.51|21
1732554200000|2024-11-25 17:03:20|508.6|506.5|508.67|506.57|508.76|506.66|508.54|506.44|22
1732554210000|2024-11-25 17:03:30|508.66|506.56|508.27|506.17|508.66|506.56|508.26|506.16|15
1732554220000|2024-11-25 17:03:40|508.28|506.18|508.65|506.55|508.65|506.55|508.23|506.13|19
1732554230000|2024-11-25 17:03:50|508.69|506.59|508.57|506.47|508.7|506.6|508.57|506.47|20
1732554240000|2024-11-25 17:04:00|508.35|506.25|508.73|506.63|508.91|506.81|508.35|506.25|18
1732554250000|2024-11-25 17:04:10|508.71|506.61|508.99|506.89|509.08|506.98|508.62|506.52|19
1732554260000|2024-11-25 17:04:20|509|506.9|509.08|506.98|509.08|506.98|508.96|506.86|17
1732554270000|2024-11-25 17:04:30|508.99|506.89|509.15|507.05|509.6|507.5|508.99|506.89|19
1732554280000|2024-11-25 17:04:40|509.11|507.01|509.05|506.95|509.11|507.01|509.05|506.95|11
1732554290000|2024-11-25 17:04:50|509.04|506.94|508.4|506.3|509.04|506.94|508.4|506.3|14
1732554300000|2024-11-25 17:05:00|508.39|506.29|507.76|505.66|508.59|506.49|507.73|505.63|21
1732554310000|2024-11-25 17:05:10|507.77|505.67|507.36|505.26|507.77|505.67|507.36|505.26|13
1732554320000|2024-11-25 17:05:20|507.3|505.2|507.2|505.1|507.3|505.2|507.2|505.1|14
1732554330000|2024-11-25 17:05:30|507.19|505.09|507.12|505.02|507.19|505.09|507.09|504.99|17
1732554340000|2024-11-25 17:05:40|507.09|504.99|507.21|505.11|507.31|505.21|507.09|504.99|21
1732554350000|2024-11-25 17:05:50|507.22|505.12|507.21|505.11|507.22|505.12|506.98|504.88|17
1732554360000|2024-11-25 17:06:00|507.07|504.97|504.63|502.53|507.07|504.97|504.61|502.51|23
1732554370000|2024-11-25 17:06:10|504.73|502.63|504.61|502.51|504.84|502.74|504.61|502.51|14
1732554380000|2024-11-25 17:06:20|504.52|502.42|501.48|499.38|504.52|502.42|501.12|499.02|19
1732554390000|2024-11-25 17:06:30|501.82|499.72|502.24|500.14|502.25|500.15|501.82|499.72|14
1732554400000|2024-11-25 17:06:40|502.25|500.15|503.03|500.93|503.03|500.93|502.25|500.15|16
1732554410000|2024-11-25 17:06:50|503|500.9|502.9|500.8|503.02|500.92|502.88|500.78|15
1732554420000|2024-11-25 17:07:00|502.89|500.79|502.87|500.77|502.89|500.79|502.84|500.74|16
1732554430000|2024-11-25 17:07:10|502.84|500.74|502.87|500.77|502.88|500.78|502.48|500.38|18
1732554440000|2024-11-25 17:07:20|502.88|500.78|503.44|501.34|503.44|501.34|502.88|500.78|19
1732554450000|2024-11-25 17:07:30|503.45|501.35|503.53|501.43|503.53|501.43|503.45|501.35|13
1732554460000|2024-11-25 17:07:40|503.55|501.45|504.15|502.05|504.15|502.05|503.55|501.45|20
1732554470000|2024-11-25 17:07:50|504.16|502.06|504.66|502.56|504.66|502.56|504.16|502.06|24
1732554480000|2024-11-25 17:08:00|504.65|502.55|504.59|502.49|504.68|502.58|504.58|502.48|18
1732554490000|2024-11-25 17:08:10|504.58|502.48|504.53|502.43|504.58|502.48|504.53|502.43|17
1732554500000|2024-11-25 17:08:20|504.54|502.44|504.52|502.42|504.54|502.44|504.51|502.41|9
1732554510000|2024-11-25 17:08:30|504.51|502.41|504.47|502.37|504.51|502.41|504.47|502.37|5
1732554520000|2024-11-25 17:08:40|504.43|502.33|504.15|502.05|504.46|502.36|504.15|502.05|14
1732554530000|2024-11-25 17:08:50|504.14|502.04|504.1|502|504.17|502.07|503.85|501.75|18
1732554540000|2024-11-25 17:09:00|504.09|501.99|504.4|502.3|504.42|502.32|504.07|501.97|13
1732554550000|2024-11-25 17:09:10|504.39|502.29|503.84|501.74|504.4|502.3|503.84|501.74|20
1732554560000|2024-11-25 17:09:20|503.99|501.89|504.13|502.03|504.25|502.15|503.8|501.7|21
1732554570000|2024-11-25 17:09:30|504.1|502|503.73|501.63|504.12|502.02|503.73|501.63|25
1732554580000|2024-11-25 17:09:40|503.55|501.45|503.55|501.45|503.56|501.46|503.45|501.35|19
1732554590000|2024-11-25 17:09:50|503.69|501.59|504|501.9|504|501.9|503.64|501.54|14
1732554600000|2024-11-25 17:10:00|504.06|501.96|504.42|502.32|504.57|502.47|504.06|501.96|20
1732554610000|2024-11-25 17:10:10|504.41|502.31|504.57|502.47|504.58|502.48|504.06|501.96|19
1732554620000|2024-11-25 17:10:20|504.56|502.46|503.84|501.74|504.56|502.46|503.84|501.74|22
1732554630000|2024-11-25 17:10:30|503.83|501.73|503.48|501.38|503.83|501.73|503.48|501.38|22
1732554640000|2024-11-25 17:10:40|503.47|501.37|503.59|501.49|503.67|501.57|503.42|501.32|18
1732554650000|2024-11-25 17:10:50|503.58|501.48|503.53|501.43|503.59|501.49|503.41|501.31|19
1732554660000|2024-11-25 17:11:00|503.39|501.29|503.17|501.07|503.49|501.39|503.17|501.07|19
1732554670000|2024-11-25 17:11:10|503.14|501.04|503.24|501.14|503.27|501.17|502.9|500.8|20
1732554680000|2024-11-25 17:11:20|503.23|501.13|503.89|501.79|504.05|501.95|503.19|501.09|20
1732554690000|2024-11-25 17:11:30|503.55|501.45|503.93|501.83|503.94|501.84|503.55|501.45|15
1732554700000|2024-11-25 17:11:40|503.92|501.82|503.59|501.49|503.92|501.82|503.57|501.47|16
1732554710000|2024-11-25 17:11:50|503.57|501.47|503.2|501.1|503.58|501.48|503.2|501.1|21
1732554720000|2024-11-25 17:12:00|503.19|501.09|502.57|500.47|503.19|501.09|502.57|500.47|22
1732554730000|2024-11-25 17:12:10|502.46|500.36|502.15|500.05|502.46|500.36|502.15|500.05|17
1732554740000|2024-11-25 17:12:20|502.14|500.04|501.87|499.77|502.14|500.04|501.78|499.68|18
1732554750000|2024-11-25 17:12:30|501.86|499.76|502.75|500.65|502.75|500.65|501.86|499.76|19
1732554760000|2024-11-25 17:12:40|502.76|500.66|502.3|500.2|502.77|500.67|502.29|500.19|15
1732554770000|2024-11-25 17:12:50|502.29|500.19|502.39|500.29|502.48|500.38|502.28|500.18|14
1732554780000|2024-11-25 17:13:00|502.4|500.3|502.35|500.25|502.4|500.3|502.23|500.13|12
1732554790000|2024-11-25 17:13:10|502.31|500.21|502.58|500.48|502.58|500.48|502.31|500.21|13
1732554800000|2024-11-25 17:13:20|502.59|500.49|502.76|500.66|502.76|500.66|502.59|500.49|12
1732554810000|2024-11-25 17:13:30|502.77|500.67|502.54|500.44|502.77|500.67|502.54|500.44|7
1732554820000|2024-11-25 17:13:40|502.53|500.43|502.52|500.42|502.54|500.44|502.49|500.39|9
1732554830000|2024-11-25 17:13:50|502.35|500.25|502.17|500.07|502.35|500.25|502.17|500.07|16
1732554840000|2024-11-25 17:14:00|502.18|500.08|502.27|500.17|502.29|500.19|502.18|500.08|11
1732554850000|2024-11-25 17:14:10|502.26|500.16|502.18|500.08|502.32|500.22|502.18|500.08|11
1732554860000|2024-11-25 17:14:20|502.11|500.01|501.75|499.65|502.11|500.01|501.7|499.6|19
1732554870000|2024-11-25 17:14:30|501.74|499.64|501.75|499.65|501.79|499.69|501.65|499.55|12
1732554880000|2024-11-25 17:14:40|501.74|499.64|501.77|499.67|501.9|499.8|501.69|499.59|19
1732554890000|2024-11-25 17:14:50|501.76|499.66|501.09|498.99|501.76|499.66|501.08|498.98|20
1732554900000|2024-11-25 17:15:00|501.11|499.01|502.14|500.04|502.14|500.04|501.11|499.01|18
1732554910000|2024-11-25 17:15:10|502.19|500.09|502.33|500.23|502.66|500.56|501.73|499.63|20
1732554920000|2024-11-25 17:15:20|502.32|500.22|502.16|500.06|502.42|500.32|502.16|500.06|14
1732554930000|2024-11-25 17:15:30|502.2|500.1|501.81|499.71|502.2|500.1|501.66|499.56|18
1732554940000|2024-11-25 17:15:40|501.67|499.57|501.85|499.75|501.85|499.75|501.57|499.47|17
1732554950000|2024-11-25 17:15:50|501.91|499.81|502.09|499.99|502.09|499.99|501.89|499.79|10
1732554960000|2024-11-25 17:16:00|502.08|499.98|502.23|500.13|502.23|500.13|502.03|499.93|18
1732554970000|2024-11-25 17:16:10|502.41|500.31|502.6|500.5|502.6|500.5|502.41|500.31|11
1732554980000|2024-11-25 17:16:20|502.61|500.51|502.56|500.46|502.61|500.51|502.39|500.29|18
1732554990000|2024-11-25 17:16:30|502.6|500.5|502.33|500.23|502.87|500.77|502.33|500.23|14
1732555000000|2024-11-25 17:16:40|502.34|500.24|502.2|500.1|502.6|500.5|502.16|500.06|19
1732555010000|2024-11-25 17:16:50|502.19|500.09|502.14|500.04|502.19|500.09|502.09|499.99|16
1732555020000|2024-11-25 17:17:00|502.13|500.03|501.83|499.73|502.13|500.03|501.82|499.72|18
1732555030000|2024-11-25 17:17:10|501.82|499.72|501.96|499.86|501.96|499.86|501.52|499.42|18
1732555040000|2024-11-25 17:17:20|502.02|499.92|501.66|499.56|502.34|500.24|501.66|499.56|18
1732555050000|2024-11-25 17:17:30|501.65|499.55|501.79|499.69|501.84|499.74|501.61|499.51|18
1732555060000|2024-11-25 17:17:40|501.69|499.59|501.51|499.41|501.69|499.59|501.51|499.41|11
1732555070000|2024-11-25 17:17:50|501.5|499.4|501.89|499.79|501.94|499.84|501.46|499.36|15
1732555080000|2024-11-25 17:18:00|501.88|499.78|502.48|500.38|502.48|500.38|501.66|499.56|22
1732555090000|2024-11-25 17:18:10|502.49|500.39|502.84|500.74|502.84|500.74|502.49|500.39|12
1732555100000|2024-11-25 17:18:20|502.83|500.73|502.18|500.08|502.83|500.73|502.18|500.08|25
1732555110000|2024-11-25 17:18:30|502.17|500.07|502.33|500.23|502.44|500.34|501.91|499.81|22
1732555120000|2024-11-25 17:18:40|502.39|500.29|502.64|500.54|502.65|500.55|502.35|500.25|13
1732555130000|2024-11-25 17:18:50|502.7|500.6|503.34|501.24|503.39|501.29|502.7|500.6|20
1732555140000|2024-11-25 17:19:00|503.39|501.29|503.53|501.43|503.55|501.45|503.37|501.27|14
1732555150000|2024-11-25 17:19:10|503.52|501.42|503.88|501.78|503.95|501.85|503.51|501.41|23
1732555160000|2024-11-25 17:19:20|503.58|501.48|503.35|501.25|504.33|502.23|503.33|501.23|9
1732555170000|2024-11-25 17:19:30|503.36|501.26|504.52|502.42|504.52|502.42|503.35|501.25|21
1732555180000|2024-11-25 17:19:40|504.47|502.37|504.41|502.31|504.47|502.37|504.19|502.09|22
1732555190000|2024-11-25 17:19:50|504.4|502.3|504.28|502.18|504.4|502.3|504.1|502|22
1732555200000|2024-11-25 17:20:00|504.27|502.17|503.88|501.78|504.27|502.17|503.88|501.78|17
1732555210000|2024-11-25 17:20:10|503.2|501.1|502.58|500.48|503.21|501.11|502.57|500.47|16
1732555220000|2024-11-25 17:20:20|502.59|500.49|502.61|500.51|502.64|500.54|502.52|500.42|18
1732555230000|2024-11-25 17:20:30|502.62|500.52|502.56|500.46|502.94|500.84|502.56|500.46|15
1732555240000|2024-11-25 17:20:40|502.55|500.45|502.53|500.43|502.6|500.5|502.4|500.3|19
1732555250000|2024-11-25 17:20:50|502.54|500.44|502.48|500.38|502.6|500.5|502.43|500.33|21
1732555260000|2024-11-25 17:21:00|502.43|500.33|502.94|500.84|502.95|500.85|502.43|500.33|22
1732555270000|2024-11-25 17:21:10|502.95|500.85|503.17|501.07|503.17|501.07|502.93|500.83|19
1732555280000|2024-11-25 17:21:20|503.03|500.93|503.4|501.3|503.4|501.3|502.57|500.47|19
1732555290000|2024-11-25 17:21:30|503.39|501.29|503.14|501.04|503.4|501.3|503.14|501.04|18
1732555300000|2024-11-25 17:21:40|502.9|500.8|502.64|500.54|502.9|500.8|502.64|500.54|13
1732555310000|2024-11-25 17:21:50|502.63|500.53|502.76|500.66|502.76|500.66|502.55|500.45|13
1732555320000|2024-11-25 17:22:00|502.71|500.61|502.85|500.75|502.96|500.86|502.68|500.58|15
1732555330000|2024-11-25 17:22:10|502.86|500.76|503.35|501.25|503.36|501.26|502.85|500.75|13
1732555340000|2024-11-25 17:22:20|503.36|501.26|503.56|501.46|503.58|501.48|503.35|501.25|17
1732555350000|2024-11-25 17:22:30|503.57|501.47|503.41|501.31|503.57|501.47|503.41|501.31|13
1732555360000|2024-11-25 17:22:40|503.4|501.3|503.2|501.1|503.4|501.3|503.2|501.1|21
1732555370000|2024-11-25 17:22:50|503.19|501.09|502.99|500.89|503.19|501.09|502.99|500.89|20
1732555380000|2024-11-25 17:23:00|502.98|500.88|503.46|501.36|503.48|501.38|502.98|500.88|18
1732555390000|2024-11-25 17:23:10|503.45|501.35|503.43|501.33|503.63|501.53|503.34|501.24|21
1732555400000|2024-11-25 17:23:20|503.42|501.32|503.18|501.08|503.42|501.32|503.18|501.08|22
1732555410000|2024-11-25 17:23:30|503.17|501.07|502.48|500.38|503.17|501.07|502.39|500.29|23
1732555420000|2024-11-25 17:23:40|502.47|500.37|502.55|500.45|502.61|500.51|502.42|500.32|21
1732555430000|2024-11-25 17:23:50|502.54|500.44|502.56|500.46|502.6|500.5|502.47|500.37|18
1732555440000|2024-11-25 17:24:00|502.58|500.48|502.52|500.42|502.58|500.48|502.41|500.31|19
1732555450000|2024-11-25 17:24:10|502.41|500.31|502.6|500.5|502.71|500.61|502.41|500.31|19
1732555460000|2024-11-25 17:24:20|502.59|500.49|502.4|500.3|502.59|500.49|502.4|500.3|18
1732555470000|2024-11-25 17:24:30|502.39|500.29|501.92|499.82|502.39|500.29|501.92|499.82|17
1732555480000|2024-11-25 17:24:40|501.93|499.83|501.8|499.7|501.93|499.83|501.8|499.7|19
1732555490000|2024-11-25 17:24:50|501.79|499.69|501.89|499.79|502.03|499.93|501.75|499.65|16
1732555500000|2024-11-25 17:25:00|502.01|499.91|503.04|500.94|503.04|500.94|501.98|499.88|27
1732555510000|2024-11-25 17:25:10|503.05|500.95|503.26|501.16|503.43|501.33|503.04|500.94|18
1732555520000|2024-11-25 17:25:20|503.23|501.13|502.68|500.58|503.44|501.34|502.68|500.58|20
1732555530000|2024-11-25 17:25:30|502.67|500.57|502.27|500.17|502.67|500.57|502.25|500.15|19
1732555540000|2024-11-25 17:25:40|502.28|500.18|503.21|501.11|503.21|501.11|502.28|500.18|33
1732555550000|2024-11-25 17:25:50|503.22|501.12|503.72|501.62|503.72|501.62|503.22|501.12|25
1732555560000|2024-11-25 17:26:00|503.73|501.63|503.99|501.89|504.02|501.92|503.73|501.63|20
1732555570000|2024-11-25 17:26:10|503.98|501.88|504.41|502.31|504.6|502.5|503.96|501.86|22
1732555580000|2024-11-25 17:26:20|504.4|502.3|503.96|501.86|504.69|502.59|503.96|501.86|22
1732555590000|2024-11-25 17:26:30|503.95|501.85|503.51|501.41|503.95|501.85|503.51|501.41|17
1732555600000|2024-11-25 17:26:40|503.5|501.4|503.42|501.32|503.54|501.44|503.19|501.09|19
1732555610000|2024-11-25 17:26:50|503.41|501.31|503.5|501.4|503.55|501.45|503.41|501.31|17
1732555620000|2024-11-25 17:27:00|503.49|501.39|504.03|501.93|504.03|501.93|503.47|501.37|20
1732555630000|2024-11-25 17:27:10|504.04|501.94|504.25|502.15|504.25|502.15|504.04|501.94|16
1732555640000|2024-11-25 17:27:20|504.23|502.13|503.83|501.73|504.23|502.13|503.83|501.73|13
1732555650000|2024-11-25 17:27:30|503.82|501.72|503.8|501.7|503.82|501.72|503.52|501.42|17
1732555660000|2024-11-25 17:27:40|503.79|501.69|504.16|502.06|504.16|502.06|503.79|501.69|18
1732555670000|2024-11-25 17:27:50|504.36|502.26|504.12|502.02|504.36|502.26|504.12|502.02|22
1732555680000|2024-11-25 17:28:00|504.11|502.01|504.19|502.09|504.26|502.16|504.05|501.95|15
1732555690000|2024-11-25 17:28:10|504.18|502.08|503.68|501.58|504.18|502.08|503.67|501.57|19
1732555700000|2024-11-25 17:28:20|503.67|501.57|503.15|501.05|503.67|501.57|503.11|501.01|22
1732555710000|2024-11-25 17:28:30|503.14|501.04|503.12|501.02|503.14|501.04|502.9|500.8|19
1732555720000|2024-11-25 17:28:40|502.98|500.88|503.79|501.69|503.81|501.71|502.98|500.88|20
1732555730000|2024-11-25 17:28:50|503.78|501.68|503.81|501.71|503.89|501.79|503.78|501.68|21
1732555740000|2024-11-25 17:29:00|503.82|501.72|503.56|501.46|503.96|501.86|503.53|501.43|21
1732555750000|2024-11-25 17:29:10|503.55|501.45|503.44|501.34|503.59|501.49|503.44|501.34|20
1732555760000|2024-11-25 17:29:20|503.43|501.33|503.57|501.47|503.58|501.48|503.15|501.05|24
1732555770000|2024-11-25 17:29:30|503.58|501.48|504.07|501.97|504.07|501.97|503.58|501.48|18
1732555780000|2024-11-25 17:29:40|504.2|502.1|503.98|501.88|504.22|502.12|503.92|501.82|21
1732555790000|2024-11-25 17:29:50|503.97|501.87|503.86|501.76|503.97|501.87|503.79|501.69|18
1732555800000|2024-11-25 17:30:00|503.85|501.75|504.61|502.51|504.61|502.51|503.83|501.73|26
1732555810000|2024-11-25 17:30:10|504.62|502.52|505|502.9|505.07|502.97|504.62|502.52|25
1732555820000|2024-11-25 17:30:20|504.99|502.89|505.18|503.08|505.19|503.09|504.89|502.79|19
1732555830000|2024-11-25 17:30:30|505.17|503.07|504.93|502.83|505.27|503.17|504.93|502.83|16
1732555840000|2024-11-25 17:30:40|504.92|502.82|505|502.9|505.01|502.91|504.88|502.78|21
1732555850000|2024-11-25 17:30:50|505.01|502.91|505.2|503.1|505.21|503.11|504.99|502.89|17
1732555860000|2024-11-25 17:31:00|505.21|503.11|505.39|503.29|505.39|503.29|505.17|503.07|19
1732555870000|2024-11-25 17:31:10|505.54|503.44|505.77|503.67|505.79|503.69|505.54|503.44|16
1732555880000|2024-11-25 17:31:20|505.76|503.66|505.78|503.68|505.88|503.78|505.76|503.66|16
1732555890000|2024-11-25 17:31:30|505.77|503.67|505.16|503.06|505.77|503.67|505.05|502.95|19
1732555900000|2024-11-25 17:31:40|505.14|503.04|505.16|503.06|505.18|503.08|505.02|502.92|21
1732555910000|2024-11-25 17:31:50|505.17|503.07|505.36|503.26|505.4|503.3|505.07|502.97|22
1732555920000|2024-11-25 17:32:00|505.17|503.07|504.18|502.08|505.17|503.07|504.11|502.01|19
1732555930000|2024-11-25 17:32:10|504.14|502.04|504.2|502.1|504.2|502.1|504.01|501.91|16
1732555940000|2024-11-25 17:32:20|504.21|502.11|504.72|502.62|504.72|502.62|504.21|502.11|16
1732555950000|2024-11-25 17:32:30|504.71|502.61|504.72|502.62|504.84|502.74|504.7|502.6|10
1732555960000|2024-11-25 17:32:40|504.73|502.63|505.02|502.92|505.02|502.92|504.73|502.63|17
1732555970000|2024-11-25 17:32:50|505.03|502.93|505.31|503.21|505.33|503.23|505|502.9|18
1732555980000|2024-11-25 17:33:00|505.34|503.24|505.95|503.85|506|503.9|505.34|503.24|22
1732555990000|2024-11-25 17:33:10|505.94|503.84|505.98|503.88|505.98|503.88|505.81|503.71|19
1732556000000|2024-11-25 17:33:20|505.97|503.87|506.15|504.05|506.15|504.05|505.94|503.84|16
1732556010000|2024-11-25 17:33:30|506.19|504.09|506.33|504.23|506.39|504.29|506.19|504.09|13
1732556020000|2024-11-25 17:33:40|506.31|504.21|505.7|503.6|506.34|504.24|505.63|503.53|25
1732556030000|2024-11-25 17:33:50|505.73|503.63|505.85|503.75|505.86|503.76|505.73|503.63|15
1732556040000|2024-11-25 17:34:00|505.84|503.74|505.65|503.55|505.84|503.74|505.65|503.55|20
1732556050000|2024-11-25 17:34:10|505.64|503.54|504.71|502.61|505.64|503.54|504.71|502.61|18
1732556060000|2024-11-25 17:34:20|504.7|502.6|504.55|502.45|504.7|502.6|504.55|502.45|21
1732556070000|2024-11-25 17:34:30|504.54|502.44|504.5|502.4|504.55|502.45|504.43|502.33|22
1732556080000|2024-11-25 17:34:40|504.52|502.42|504.9|502.8|504.94|502.84|504.48|502.38|17
1732556090000|2024-11-25 17:34:50|504.91|502.81|504.99|502.89|505.05|502.95|504.91|502.81|16
1732556100000|2024-11-25 17:35:00|504.98|502.88|505.06|502.96|505.13|503.03|504.98|502.88|15
1732556110000|2024-11-25 17:35:10|505.05|502.95|504.74|502.64|505.16|503.06|504.74|502.64|21
1732556120000|2024-11-25 17:35:20|504.73|502.63|504.86|502.76|504.97|502.87|504.68|502.58|20
1732556130000|2024-11-25 17:35:30|504.87|502.77|504.68|502.58|504.87|502.77|504.68|502.58|20
1732556140000|2024-11-25 17:35:40|504.67|502.57|504.92|502.82|505.03|502.93|504.63|502.53|15
1732556150000|2024-11-25 17:35:50|504.93|502.83|505.12|503.02|505.19|503.09|504.92|502.82|14
1732556160000|2024-11-25 17:36:00|505.07|502.97|505.04|502.94|505.11|503.01|505|502.9|12
1732556170000|2024-11-25 17:36:10|505.03|502.93|504.79|502.69|505.07|502.97|504.79|502.69|13
1732556180000|2024-11-25 17:36:20|504.61|502.51|504.53|502.43|504.66|502.56|504.53|502.43|19
1732556190000|2024-11-25 17:36:30|504.52|502.42|504.05|501.95|504.52|502.42|504.05|501.95|20
1732556200000|2024-11-25 17:36:40|504.04|501.94|502.94|500.84|504.04|501.94|502.87|500.77|22
1732556210000|2024-11-25 17:36:50|502.93|500.83|502.34|500.24|502.93|500.83|502.34|500.24|19
1732556220000|2024-11-25 17:37:00|502.33|500.23|503.38|501.28|503.38|501.28|502.33|500.23|27
1732556230000|2024-11-25 17:37:10|503.39|501.29|503.42|501.32|503.46|501.36|503.39|501.29|22
1732556240000|2024-11-25 17:37:20|503.41|501.31|502.94|500.84|503.41|501.31|502.94|500.84|17
1732556250000|2024-11-25 17:37:30|502.96|500.86|502.83|500.73|502.96|500.86|502.83|500.73|19
1732556260000|2024-11-25 17:37:40|502.82|500.72|502.45|500.35|502.82|500.72|502.45|500.35|19
1732556270000|2024-11-25 17:37:50|502.47|500.37|502.36|500.26|502.47|500.37|502.34|500.24|17
1732556280000|2024-11-25 17:38:00|502.43|500.33|502.32|500.22|502.46|500.36|502.3|500.2|17
1732556290000|2024-11-25 17:38:10|502.31|500.21|501.99|499.89|502.31|500.21|501.97|499.87|16
1732556300000|2024-11-25 17:38:20|502|499.9|501.94|499.84|502.06|499.96|501.93|499.83|21
1732556310000|2024-11-25 17:38:30|501.93|499.83|502.23|500.13|502.23|500.13|501.92|499.82|16
1732556320000|2024-11-25 17:38:40|502.24|500.14|502.13|500.03|502.25|500.15|502.13|500.03|13
1732556330000|2024-11-25 17:38:50|502.12|500.02|502.06|499.96|502.12|500.02|501.97|499.87|12
1732556340000|2024-11-25 17:39:00|502.07|499.97|502.12|500.02|502.21|500.11|502.03|499.93|19
1732556350000|2024-11-25 17:39:10|502.25|500.15|502.48|500.38|502.58|500.48|502.12|500.02|24
1732556360000|2024-11-25 17:39:20|502.46|500.36|502.08|499.98|502.47|500.37|502.08|499.98|23
1732556370000|2024-11-25 17:39:30|502.07|499.97|502.25|500.15|502.31|500.21|502.05|499.95|16
1732556380000|2024-11-25 17:39:40|502.23|500.13|502.16|500.06|502.23|500.13|502.06|499.96|17
1732556390000|2024-11-25 17:39:50|502.15|500.05|502.1|500|502.15|500.05|502|499.9|11
1732556400000|2024-11-25 17:40:00|502.07|499.97|501.32|499.22|502.23|500.13|501.32|499.22|15
1732556410000|2024-11-25 17:40:10|501.33|499.23|501.23|499.13|501.43|499.33|501.23|499.13|16
1732556420000|2024-11-25 17:40:20|501.25|499.15|500.95|498.85|501.25|499.15|500.95|498.85|15
1732556430000|2024-11-25 17:40:30|501.09|498.99|500.85|498.75|501.09|498.99|500.85|498.75|13
1732556440000|2024-11-25 17:40:40|500.84|498.74|500.77|498.67|500.84|498.74|500.75|498.65|12
1732556450000|2024-11-25 17:40:50|500.76|498.66|500.8|498.7|500.85|498.75|500.76|498.66|9
1732556460000|2024-11-25 17:41:00|500.79|498.69|500.92|498.82|501.21|499.11|500.75|498.65|14
1732556470000|2024-11-25 17:41:10|500.91|498.81|500.8|498.7|500.91|498.81|500.8|498.7|15
1732556480000|2024-11-25 17:41:20|500.77|498.67|500.37|498.27|500.77|498.67|500.37|498.27|11
1732556490000|2024-11-25 17:41:30|500.36|498.26|500.29|498.19|500.39|498.29|500.29|498.19|18
1732556500000|2024-11-25 17:41:40|500.28|498.18|500.11|498.01|500.28|498.18|500.11|498.01|22
1732556510000|2024-11-25 17:41:50|500.12|498.02|500.23|498.13|500.26|498.16|500.09|497.99|18
1732556520000|2024-11-25 17:42:00|500.22|498.12|500.57|498.47|500.8|498.7|500.21|498.11|20
1732556530000|2024-11-25 17:42:10|500.78|498.68|500.55|498.45|500.8|498.7|500.55|498.45|14
1732556540000|2024-11-25 17:42:20|500.5|498.4|500.32|498.22|500.62|498.52|500.32|498.22|18
1732556550000|2024-11-25 17:42:30|500.31|498.21|500.43|498.33|500.45|498.35|500.2|498.1|19
1732556560000|2024-11-25 17:42:40|500.42|498.32|500.69|498.59|500.73|498.63|500.33|498.23|20
1732556570000|2024-11-25 17:42:50|500.74|498.64|500.9|498.8|500.94|498.84|500.74|498.64|14
1732556580000|2024-11-25 17:43:00|500.89|498.79|501.3|499.2|501.32|499.22|500.82|498.72|15
1732556590000|2024-11-25 17:43:10|501.29|499.19|500.79|498.69|501.29|499.19|500.79|498.69|18
1732556600000|2024-11-25 17:43:20|500.78|498.68|500.65|498.55|500.78|498.68|500.65|498.55|16
1732556610000|2024-11-25 17:43:30|500.64|498.54|500.54|498.44|500.65|498.55|500.43|498.33|18
1732556620000|2024-11-25 17:43:40|500.53|498.43|500.44|498.34|500.54|498.44|500.43|498.33|16
1732556630000|2024-11-25 17:43:50|500.38|498.28|500.52|498.42|500.52|498.42|500.32|498.22|15
1732556640000|2024-11-25 17:44:00|500.45|498.35|500.22|498.12|500.51|498.41|500.22|498.12|18
1732556650000|2024-11-25 17:44:10|500.19|498.09|499.73|497.63|500.21|498.11|499.73|497.63|19
1732556660000|2024-11-25 17:44:20|499.72|497.62|499.59|497.49|499.72|497.62|499.59|497.49|18
1732556670000|2024-11-25 17:44:30|499.61|497.51|499.23|497.13|499.69|497.59|499.23|497.13|20
1732556680000|2024-11-25 17:44:40|499.22|497.12|499.36|497.26|499.44|497.34|499.19|497.09|22
1732556690000|2024-11-25 17:44:50|499.35|497.25|499.25|497.15|499.35|497.25|499.21|497.11|19
1732556700000|2024-11-25 17:45:00|499.24|497.14|499.16|497.06|499.24|497.14|499.1|497|20
1732556710000|2024-11-25 17:45:10|499.15|497.05|498.79|496.69|499.15|497.05|498.79|496.69|12
1732556720000|2024-11-25 17:45:20|498.8|496.7|498.65|496.55|498.8|496.7|498.47|496.37|17
1732556730000|2024-11-25 17:45:30|498.64|496.54|499.21|497.11|499.21|497.11|498.63|496.53|12
1732556740000|2024-11-25 17:45:40|499.2|497.1|500.02|497.92|500.02|497.92|499.2|497.1|22
1732556750000|2024-11-25 17:45:50|500.11|498.01|499.94|497.84|500.11|498.01|499.94|497.84|18
1732556760000|2024-11-25 17:46:00|499.93|497.83|500.03|497.93|500.14|498.04|499.88|497.78|15
1732556770000|2024-11-25 17:46:10|500.02|497.92|499.84|497.74|500.02|497.92|499.84|497.74|18
1732556780000|2024-11-25 17:46:20|499.83|497.73|500.03|497.93|500.03|497.93|499.74|497.64|19
1732556790000|2024-11-25 17:46:30|500.02|497.92|500.37|498.27|500.43|498.33|500.02|497.92|15
1732556800000|2024-11-25 17:46:40|500.36|498.26|500.91|498.81|500.94|498.84|500.3|498.2|19
1732556810000|2024-11-25 17:46:50|500.9|498.8|500.92|498.82|501.03|498.93|500.83|498.73|21
1732556820000|2024-11-25 17:47:00|500.96|498.86|500.82|498.72|500.96|498.86|500.81|498.71|19
1732556830000|2024-11-25 17:47:10|500.81|498.71|501.66|499.56|501.69|499.59|500.8|498.7|17
1732556840000|2024-11-25 17:47:20|501.65|499.55|501.71|499.61|501.96|499.86|501.64|499.54|16
1732556850000|2024-11-25 17:47:30|501.7|499.6|501.85|499.75|501.85|499.75|501.7|499.6|18
1732556860000|2024-11-25 17:47:40|501.84|499.74|501.73|499.63|501.84|499.74|501.73|499.63|17
1732556870000|2024-11-25 17:47:50|501.71|499.61|501.71|499.61|501.71|499.61|501.63|499.53|16
1732556880000|2024-11-25 17:48:00|501.72|499.62|502.28|500.18|502.3|500.2|501.64|499.54|18
1732556890000|2024-11-25 17:48:10|502.34|500.24|502.46|500.36|502.61|500.51|502.34|500.24|21
1732556900000|2024-11-25 17:48:20|502.48|500.38|502.55|500.45|502.61|500.51|502.37|500.27|17
1732556910000|2024-11-25 17:48:30|502.54|500.44|502.82|500.72|503.07|500.97|502.43|500.33|20
1732556920000|2024-11-25 17:48:40|502.72|500.62|502.57|500.47|502.72|500.62|502.57|500.47|19
1732556930000|2024-11-25 17:48:50|502.56|500.46|502.62|500.52|502.68|500.58|502.49|500.39|17
1732556940000|2024-11-25 17:49:00|502.61|500.51|502.21|500.11|502.61|500.51|502.21|500.11|16
1732556950000|2024-11-25 17:49:10|502.2|500.1|501.96|499.86|502.3|500.2|501.96|499.86|22
1732556960000|2024-11-25 17:49:20|501.95|499.85|501.79|499.69|501.95|499.85|501.79|499.69|20
1732556970000|2024-11-25 17:49:30|501.78|499.68|501.81|499.71|501.84|499.74|501.72|499.62|16
1732556980000|2024-11-25 17:49:40|501.84|499.74|501.92|499.82|501.93|499.83|501.79|499.69|15
1732556990000|2024-11-25 17:49:50|501.91|499.81|501.88|499.78|502.04|499.94|501.82|499.72|21
1732557000000|2024-11-25 17:50:00|501.94|499.84|502.84|500.74|503.18|501.08|501.89|499.79|17
1732557010000|2024-11-25 17:50:10|502.85|500.75|502.73|500.63|502.85|500.75|502.69|500.59|20
1732557020000|2024-11-25 17:50:20|502.72|500.62|503.09|500.99|503.12|501.02|502.71|500.61|19
1732557030000|2024-11-25 17:50:30|503.08|500.98|502.9|500.8|503.08|500.98|502.88|500.78|19
1732557040000|2024-11-25 17:50:40|502.89|500.79|502.74|500.64|502.99|500.89|502.63|500.53|22
1732557050000|2024-11-25 17:50:50|502.73|500.63|502.68|500.58|502.74|500.64|502.61|500.51|22
1732557060000|2024-11-25 17:51:00|502.67|500.57|502.19|500.09|502.67|500.57|502.19|500.09|23
1732557070000|2024-11-25 17:51:10|502.18|500.08|502.02|499.92|502.32|500.22|502.02|499.92|16
1732557080000|2024-11-25 17:51:20|502.01|499.91|501.94|499.84|502.03|499.93|501.94|499.84|13
1732557090000|2024-11-25 17:51:30|501.93|499.83|502.04|499.94|502.11|500.01|501.93|499.83|13
1732557100000|2024-11-25 17:51:40|502.18|500.08|502.24|500.14|502.25|500.15|502.18|500.08|3
1732557110000|2024-11-25 17:51:50|502.25|500.15|502.57|500.47|502.8|500.7|502.25|500.15|15
1732557120000|2024-11-25 17:52:00|502.61|500.51|502.69|500.59|502.69|500.59|502.5|500.4|15
1732557130000|2024-11-25 17:52:10|502.68|500.58|503.06|500.96|503.09|500.99|502.66|500.56|16
1732557140000|2024-11-25 17:52:20|503.05|500.95|502.9|500.8|503.05|500.95|502.9|500.8|20
1732557150000|2024-11-25 17:52:30|502.89|500.79|503.05|500.95|503.05|500.95|502.77|500.67|21
1732557160000|2024-11-25 17:52:40|503.04|500.94|503.05|500.95|503.11|501.01|503.02|500.92|17
1732557170000|2024-11-25 17:52:50|503.04|500.94|503.23|501.13|503.36|501.26|502.94|500.84|18
1732557180000|2024-11-25 17:53:00|503.2|501.1|503.5|501.4|503.54|501.44|503.19|501.09|14
1732557190000|2024-11-25 17:53:10|503.49|501.39|503.08|500.98|503.49|501.39|503.08|500.98|20
1732557200000|2024-11-25 17:53:20|503.22|501.12|503.61|501.51|503.64|501.54|503.19|501.09|18
1732557210000|2024-11-25 17:53:30|503.6|501.5|503.26|501.16|503.6|501.5|503.26|501.16|18
1732557220000|2024-11-25 17:53:40|503.25|501.15|503.56|501.46|503.58|501.48|503.24|501.14|20
1732557230000|2024-11-25 17:53:50|503.55|501.45|503.42|501.32|503.55|501.45|503.42|501.32|16
1732557240000|2024-11-25 17:54:00|503.41|501.31|503.53|501.43|503.53|501.43|503.1|501|20
1732557250000|2024-11-25 17:54:10|503.54|501.44|503.49|501.39|503.54|501.44|503.49|501.39|9
1732557260000|2024-11-25 17:54:20|503.48|501.38|503.48|501.38|503.5|501.4|503.43|501.33|9
1732557270000|2024-11-25 17:54:30|503.47|501.37|503.22|501.12|503.52|501.42|503.06|500.96|24
1732557280000|2024-11-25 17:54:40|503.21|501.11|503.4|501.3|503.42|501.32|503.2|501.1|12
1732557290000|2024-11-25 17:54:50|503.38|501.28|503.41|501.31|503.51|501.41|503.36|501.26|18
1732557300000|2024-11-25 17:55:00|503.4|501.3|503.2|501.1|503.4|501.3|503.17|501.07|15
1732557310000|2024-11-25 17:55:10|503.19|501.09|502.77|500.67|503.19|501.09|502.77|500.67|19
1732557320000|2024-11-25 17:55:20|502.84|500.74|503.13|501.03|503.23|501.13|502.84|500.74|12
1732557330000|2024-11-25 17:55:30|503.11|501.01|503.1|501|503.11|501.01|502.91|500.81|23
1732557340000|2024-11-25 17:55:40|503.05|500.95|503.19|501.09|503.2|501.1|503.01|500.91|11
1732557350000|2024-11-25 17:55:50|503.2|501.1|503.53|501.43|503.63|501.53|503.2|501.1|19
1732557360000|2024-11-25 17:56:00|503.52|501.42|503.51|501.41|503.53|501.43|503.44|501.34|11
1732557370000|2024-11-25 17:56:10|503.5|501.4|503.16|501.06|503.5|501.4|503.16|501.06|15
1732557380000|2024-11-25 17:56:20|503.15|501.05|503.07|500.97|503.15|501.05|503.03|500.93|21
1732557390000|2024-11-25 17:56:30|503.06|500.96|503.21|501.11|503.21|501.11|502.96|500.86|14
1732557400000|2024-11-25 17:56:40|503.19|501.09|503.43|501.33|503.43|501.33|503.15|501.05|17
1732557410000|2024-11-25 17:56:50|503.42|501.32|504.02|501.92|504.02|501.92|503.42|501.32|20
1732557420000|2024-11-25 17:57:00|504.01|501.91|504.02|501.92|504.02|501.92|503.97|501.87|7
1732557430000|2024-11-25 17:57:10|504.07|501.97|504.47|502.37|504.49|502.39|504.07|501.97|17
1732557440000|2024-11-25 17:57:20|504.46|502.36|504.41|502.31|504.47|502.37|504.41|502.31|11
1732557450000|2024-11-25 17:57:30|504.42|502.32|504.41|502.31|504.42|502.32|504.28|502.18|15
1732557460000|2024-11-25 17:57:40|504.4|502.3|504.25|502.15|504.45|502.35|504.24|502.14|18
1732557470000|2024-11-25 17:57:50|504.24|502.14|504.29|502.19|504.29|502.19|504.22|502.12|6
1732557480000|2024-11-25 17:58:00|504.3|502.2|504.23|502.13|504.33|502.23|504.23|502.13|15
1732557490000|2024-11-25 17:58:10|504.18|502.08|504.28|502.18|504.28|502.18|504.18|502.08|17
1732557500000|2024-11-25 17:58:20|504.29|502.19|504.14|502.04|504.31|502.21|504.14|502.04|5
1732557510000|2024-11-25 17:58:30|504.15|502.05|504.15|502.05|504.15|502.05|504.11|502.01|16
1732557520000|2024-11-25 17:58:40|504.33|502.23|504.31|502.21|504.35|502.25|504.1|502|7
1732557530000|2024-11-25 17:58:50|504.3|502.2|504.31|502.21|504.33|502.23|504.15|502.05|17
1732557540000|2024-11-25 17:59:00|504.26|502.16|504.19|502.09|504.31|502.21|504.13|502.03|17
1732557550000|2024-11-25 17:59:10|504.18|502.08|504.24|502.14|504.27|502.17|504.14|502.04|12
1732557560000|2024-11-25 17:59:20|504.34|502.24|504.31|502.21|504.34|502.24|504.2|502.1|13
1732557570000|2024-11-25 17:59:30|504.32|502.22|504.25|502.15|504.32|502.22|504.25|502.15|10
1732557580000|2024-11-25 17:59:40|504.24|502.14|504.06|501.96|504.24|502.14|504.05|501.95|12
1732557590000|2024-11-25 17:59:50|504.07|501.97|504.05|501.95|504.08|501.98|504.05|501.95|6
1732557600000|2024-11-25 18:00:00|504.17|502.07|504.07|501.97|504.3|502.2|504.07|501.97|12
1732557610000|2024-11-25 18:00:10|504.06|501.96|503.6|501.5|504.06|501.96|503.6|501.5|16
1732557620000|2024-11-25 18:00:20|503.62|501.52|503.9|501.8|503.97|501.87|503.62|501.52|17
1732557630000|2024-11-25 18:00:30|503.89|501.79|503.79|501.69|503.89|501.79|503.79|501.69|10
1732557640000|2024-11-25 18:00:40|503.78|501.68|503.75|501.65|503.79|501.69|503.61|501.51|13
1732557650000|2024-11-25 18:00:50|503.74|501.64|503.72|501.62|503.8|501.7|503.7|501.6|18
1732557660000|2024-11-25 18:01:00|503.73|501.63|504.37|502.27|504.38|502.28|503.73|501.63|21
1732557670000|2024-11-25 18:01:10|504.38|502.28|503.9|501.8|504.44|502.34|503.85|501.75|28
1732557680000|2024-11-25 18:01:20|503.89|501.79|503.53|501.43|503.89|501.79|503.53|501.43|17
1732557690000|2024-11-25 18:01:30|503.52|501.42|503.24|501.14|503.52|501.42|503.16|501.06|21
1732557700000|2024-11-25 18:01:40|503.23|501.13|503.21|501.11|503.34|501.24|503.13|501.03|22
1732557710000|2024-11-25 18:01:50|503.2|501.1|502.69|500.59|503.2|501.1|502.68|500.58|23
1732557720000|2024-11-25 18:02:00|502.68|500.58|502.7|500.6|502.77|500.67|502.66|500.56|18
1732557730000|2024-11-25 18:02:10|502.69|500.59|502.25|500.15|502.69|500.59|502.2|500.1|20
1732557740000|2024-11-25 18:02:20|502.27|500.17|502.54|500.44|502.55|500.45|502.26|500.16|16
1732557750000|2024-11-25 18:02:30|502.53|500.43|502.13|500.03|502.53|500.43|502.13|500.03|19
1732557760000|2024-11-25 18:02:40|502.12|500.02|502.13|500.03|502.19|500.09|502.11|500.01|10
1732557770000|2024-11-25 18:02:50|502.15|500.05|502.15|500.05|502.16|500.06|502.06|499.96|17
1732557780000|2024-11-25 18:03:00|502.14|500.04|502.77|500.67|502.8|500.7|502.1|500|15
1732557790000|2024-11-25 18:03:10|502.76|500.66|503.7|501.6|503.7|501.6|502.76|500.66|28
1732557800000|2024-11-25 18:03:20|503.72|501.62|503.66|501.56|503.93|501.83|503.66|501.56|20
1732557810000|2024-11-25 18:03:30|503.65|501.55|502.78|500.68|503.65|501.55|502.64|500.54|19
1732557820000|2024-11-25 18:03:40|502.79|500.69|502.7|500.6|502.79|500.69|502.69|500.59|14
1732557830000|2024-11-25 18:03:50|502.69|500.59|502.9|500.8|502.9|500.8|502.68|500.58|13
1732557840000|2024-11-25 18:04:00|502.89|500.79|503.12|501.02|503.17|501.07|502.89|500.79|16
1732557850000|2024-11-25 18:04:10|503.19|501.09|503.07|500.97|503.19|501.09|503.07|500.97|14
1732557860000|2024-11-25 18:04:20|503.18|501.08|503.51|501.41|503.54|501.44|503.02|500.92|17
1732557870000|2024-11-25 18:04:30|503.5|501.4|503.78|501.68|503.84|501.74|503.5|501.4|16
1732557880000|2024-11-25 18:04:40|503.76|501.66|504.01|501.91|504.02|501.92|503.76|501.66|16
1732557890000|2024-11-25 18:04:50|504.02|501.92|504.82|502.72|504.83|502.73|504.02|501.92|21
1732557900000|2024-11-25 18:05:00|504.81|502.71|504.54|502.44|504.81|502.71|504.54|502.44|12
1732557910000|2024-11-25 18:05:10|504.53|502.43|504.28|502.18|504.53|502.43|504.28|502.18|11
1732557920000|2024-11-25 18:05:20|504.27|502.17|504.35|502.25|504.45|502.35|504.26|502.16|11
1732557930000|2024-11-25 18:05:30|504.34|502.24|504.21|502.11|504.34|502.24|504.21|502.11|10
1732557940000|2024-11-25 18:05:40|504.2|502.1|504.05|501.95|504.2|502.1|504.05|501.95|12
1732557950000|2024-11-25 18:05:50|504.04|501.94|503.61|501.51|504.04|501.94|503.61|501.51|17
1732557960000|2024-11-25 18:06:00|503.62|501.52|503.82|501.72|503.93|501.83|503.47|501.37|21
1732557970000|2024-11-25 18:06:10|503.81|501.71|503.28|501.18|503.81|501.71|503.27|501.17|9
1732557980000|2024-11-25 18:06:20|503.27|501.17|503.29|501.19|503.29|501.19|503.26|501.16|11
1732557990000|2024-11-25 18:06:30|503.3|501.2|503.47|501.37|503.49|501.39|503.27|501.17|13
1732558000000|2024-11-25 18:06:40|503.48|501.38|503.84|501.74|503.87|501.77|503.48|501.38|20
1732558010000|2024-11-25 18:06:50|503.83|501.73|503.75|501.65|503.83|501.73|503.75|501.65|9
1732558020000|2024-11-25 18:07:00|503.74|501.64|503.72|501.62|503.76|501.66|503.72|501.62|8
1732558030000|2024-11-25 18:07:10|503.73|501.63|503.99|501.89|503.99|501.89|503.72|501.62|17
1732558040000|2024-11-25 18:07:20|504|501.9|504.26|502.16|504.3|502.2|504|501.9|16
1732558050000|2024-11-25 18:07:30|504.23|502.13|504.58|502.48|504.68|502.58|504.23|502.13|21
1732558060000|2024-11-25 18:07:40|504.57|502.47|504.02|501.92|504.57|502.47|504.01|501.91|22
1732558070000|2024-11-25 18:07:50|503.99|501.89|504.14|502.04|504.14|502.04|503.99|501.89|9
1732558080000|2024-11-25 18:08:00|504.15|502.05|504.57|502.47|504.59|502.49|504.14|502.04|13
1732558090000|2024-11-25 18:08:10|504.5|502.4|504.61|502.51|504.63|502.53|504.5|502.4|14
1732558100000|2024-11-25 18:08:20|504.55|502.45|504.92|502.82|504.93|502.83|504.52|502.42|15
1732558110000|2024-11-25 18:08:30|504.93|502.83|505.01|502.91|505.1|503|504.93|502.83|17
1732558120000|2024-11-25 18:08:40|505.09|502.99|505.49|503.39|505.56|503.46|505.08|502.98|15
1732558130000|2024-11-25 18:08:50|505.47|503.37|505.42|503.32|505.49|503.39|505.42|503.32|10
1732558140000|2024-11-25 18:09:00|505.47|503.37|505.74|503.64|505.86|503.76|505.47|503.37|16
1732558150000|2024-11-25 18:09:10|505.73|503.63|505.76|503.66|505.77|503.67|505.73|503.63|8
1732558160000|2024-11-25 18:09:20|505.75|503.65|505.61|503.51|505.76|503.66|505.55|503.45|13
1732558170000|2024-11-25 18:09:30|505.62|503.52|505.81|503.71|505.82|503.72|505.62|503.52|16
1732558180000|2024-11-25 18:09:40|505.78|503.68|505.9|503.8|505.9|503.8|505.7|503.6|11
1732558190000|2024-11-25 18:09:50|505.89|503.79|505.98|503.88|505.98|503.88|505.89|503.79|3
1732558200000|2024-11-25 18:10:00|505.95|503.85|506.19|504.09|506.3|504.2|505.95|503.85|25
1732558210000|2024-11-25 18:10:10|506.01|503.91|505.89|503.79|506.01|503.91|505.87|503.77|20
1732558220000|2024-11-25 18:10:20|505.9|503.8|505.9|503.8|505.93|503.83|505.8|503.7|17
1732558230000|2024-11-25 18:10:30|505.91|503.81|505.67|503.57|505.91|503.81|505.67|503.57|18
1732558240000|2024-11-25 18:10:40|505.66|503.56|505.57|503.47|505.66|503.56|505.55|503.45|13
1732558250000|2024-11-25 18:10:50|505.56|503.46|505.4|503.3|505.57|503.47|505.38|503.28|17
1732558260000|2024-11-25 18:11:00|505.39|503.29|505.52|503.42|505.52|503.42|505.33|503.23|10
1732558270000|2024-11-25 18:11:10|505.51|503.41|505.55|503.45|505.55|503.45|505.48|503.38|12
1732558280000|2024-11-25 18:11:20|505.52|503.42|505.49|503.39|505.55|503.45|505.47|503.37|12
1732558290000|2024-11-25 18:11:30|505.47|503.37|505.29|503.19|505.47|503.37|505.29|503.19|13
1732558300000|2024-11-25 18:11:40|505.48|503.38|505.42|503.32|505.48|503.38|505.42|503.32|7
1732558310000|2024-11-25 18:11:50|505.41|503.31|505.34|503.24|505.42|503.32|505.34|503.24|13
1732558320000|2024-11-25 18:12:00|505.33|503.23|505.55|503.45|505.59|503.49|505.33|503.23|14
1732558330000|2024-11-25 18:12:10|505.57|503.47|505.65|503.55|505.68|503.58|505.57|503.47|13
1732558340000|2024-11-25 18:12:20|505.64|503.54|505.62|503.52|505.64|503.54|505.61|503.51|7
1732558350000|2024-11-25 18:12:30|505.64|503.54|506.01|503.91|506.03|503.93|505.64|503.54|14
1732558360000|2024-11-25 18:12:40|506|503.9|505.9|503.8|506|503.9|505.89|503.79|13
1732558370000|2024-11-25 18:12:50|505.91|503.81|505.87|503.77|505.91|503.81|505.86|503.76|15
1732558380000|2024-11-25 18:13:00|505.95|503.85|506.1|504|506.1|504|505.94|503.84|10
1732558390000|2024-11-25 18:13:10|506.11|504.01|506.14|504.04|506.21|504.11|506.11|504.01|15
1732558400000|2024-11-25 18:13:20|506.15|504.05|506.06|503.96|506.15|504.05|506.06|503.96|13
1732558410000|2024-11-25 18:13:30|506.05|503.95|505.94|503.84|506.05|503.95|505.93|503.83|6
1732558420000|2024-11-25 18:13:40|505.92|503.82|506.21|504.11|506.21|504.11|505.92|503.82|11
1732558430000|2024-11-25 18:13:50|506.2|504.1|506.34|504.24|506.35|504.25|506.15|504.05|9
1732558440000|2024-11-25 18:14:00|506.33|504.23|506.29|504.19|506.33|504.23|506.29|504.19|10
1732558450000|2024-11-25 18:14:10|506.28|504.18|506.33|504.23|506.33|504.23|506.25|504.15|8
1732558460000|2024-11-25 18:14:20|506.28|504.18|506.29|504.19|506.32|504.22|506.28|504.18|7
1732558470000|2024-11-25 18:14:30|506.28|504.18|506.48|504.38|506.52|504.42|506.23|504.13|17
1732558480000|2024-11-25 18:14:40|506.5|504.4|506.46|504.36|506.5|504.4|506.37|504.27|5
1732558490000|2024-11-25 18:14:50|506.47|504.37|506.64|504.54|506.64|504.54|506.47|504.37|12
1732558500000|2024-11-25 18:15:00|506.65|504.55|506.79|504.69|506.79|504.69|506.65|504.55|8
1732558510000|2024-11-25 18:15:10|506.8|504.7|506.57|504.47|506.82|504.72|506.56|504.46|18
1732558520000|2024-11-25 18:15:20|506.62|504.52|506.58|504.48|506.64|504.54|506.56|504.46|11
1732558530000|2024-11-25 18:15:30|506.57|504.47|506.44|504.34|506.57|504.47|506.44|504.34|14
1732558540000|2024-11-25 18:15:40|506.43|504.33|506.69|504.59|506.7|504.6|506.43|504.33|12
1732558550000|2024-11-25 18:15:50|506.7|504.6|506.78|504.68|506.78|504.68|506.66|504.56|24
1732558560000|2024-11-25 18:16:00|506.79|504.69|506.86|504.76|506.87|504.77|506.64|504.54|16
1732558570000|2024-11-25 18:16:10|506.81|504.71|506.94|504.84|506.94|504.84|506.81|504.71|6
1732558580000|2024-11-25 18:16:20|506.93|504.83|506.63|504.53|506.93|504.83|506.63|504.53|19
1732558590000|2024-11-25 18:16:30|506.62|504.52|506.06|503.96|506.62|504.52|506.06|503.96|10
1732558600000|2024-11-25 18:16:40|506.05|503.95|505.77|503.67|506.05|503.95|505.71|503.61|16
1732558610000|2024-11-25 18:16:50|505.75|503.65|505.84|503.74|506.02|503.92|505.75|503.65|13
1732558620000|2024-11-25 18:17:00|505.83|503.73|505.8|503.7|505.85|503.75|505.79|503.69|10
1732558630000|2024-11-25 18:17:10|505.98|503.88|506|503.9|506|503.9|505.73|503.63|13
1732558640000|2024-11-25 18:17:20|506.01|503.91|506.35|504.25|506.36|504.26|506.01|503.91|9
1732558650000|2024-11-25 18:17:30|506.36|504.26|506.92|504.82|506.94|504.84|506.36|504.26|15
1732558660000|2024-11-25 18:17:40|506.93|504.83|507.49|505.39|507.49|505.39|506.92|504.82|20
1732558670000|2024-11-25 18:17:50|507.48|505.38|507.4|505.3|507.77|505.67|507.4|505.3|19
1732558680000|2024-11-25 18:18:00|507.39|505.29|507.39|505.29|507.4|505.3|507.37|505.27|15
1732558690000|2024-11-25 18:18:10|507.6|505.5|507.59|505.49|507.67|505.57|507.59|505.49|21
1732558700000|2024-11-25 18:18:20|507.6|505.5|507.9|505.8|507.99|505.89|507.6|505.5|13
1732558710000|2024-11-25 18:18:30|507.91|505.81|508.13|506.03|508.14|506.04|507.88|505.78|12
1732558720000|2024-11-25 18:18:40|508.12|506.02|508.25|506.15|508.26|506.16|508.11|506.01|17
1732558730000|2024-11-25 18:18:50|508.26|506.16|508.31|506.21|508.36|506.26|508.25|506.15|11
1732558740000|2024-11-25 18:19:00|508.3|506.2|508.35|506.25|508.36|506.26|508.28|506.18|11
1732558750000|2024-11-25 18:19:10|508.34|506.24|508.26|506.16|508.34|506.24|508.14|506.04|14
1732558760000|2024-11-25 18:19:20|508.27|506.17|508.39|506.29|508.48|506.38|508.27|506.17|9
1732558770000|2024-11-25 18:19:30|508.35|506.25|508.32|506.22|508.38|506.28|508.2|506.1|10
1732558780000|2024-11-25 18:19:40|508.36|506.26|508.32|506.22|508.36|506.26|508.21|506.11|11
1732558790000|2024-11-25 18:19:50|508.33|506.23|508.17|506.07|508.33|506.23|508.17|506.07|12
1732558800000|2024-11-25 18:20:00|508.16|506.06|508.1|506|508.16|506.06|508.08|505.98|13
1732558810000|2024-11-25 18:20:10|508.11|506.01|508.14|506.04|508.23|506.13|508.1|506|12
1732558820000|2024-11-25 18:20:20|507.96|505.86|507.88|505.78|507.96|505.86|507.88|505.78|13
1732558830000|2024-11-25 18:20:30|507.87|505.77|507.82|505.72|507.9|505.8|507.82|505.72|14
1732558840000|2024-11-25 18:20:40|507.81|505.71|507.72|505.62|507.81|505.71|507.5|505.4|12
1732558850000|2024-11-25 18:20:50|507.71|505.61|507.36|505.26|507.71|505.61|507.36|505.26|18
1732558860000|2024-11-25 18:21:00|507.41|505.31|507.36|505.26|507.41|505.31|507.36|505.26|11
1732558870000|2024-11-25 18:21:10|507.39|505.29|507.3|505.2|507.48|505.38|507.3|505.2|14
1732558880000|2024-11-25 18:21:20|507.29|505.19|507.27|505.17|507.34|505.24|507.17|505.07|21
1732558890000|2024-11-25 18:21:30|507.26|505.16|506.9|504.8|507.26|505.16|506.9|504.8|17
1732558900000|2024-11-25 18:21:40|506.89|504.79|506.65|504.55|506.89|504.79|506.52|504.42|10
1732558910000|2024-11-25 18:21:50|506.64|504.54|506.31|504.21|506.64|504.54|506.31|504.21|18
1732558920000|2024-11-25 18:22:00|506.3|504.2|506|503.9|506.3|504.2|506|503.9|13
1732558930000|2024-11-25 18:22:10|505.99|503.89|505.63|503.53|505.99|503.89|505.63|503.53|14
1732558940000|2024-11-25 18:22:20|505.65|503.55|504.64|502.54|505.65|503.55|504.63|502.53|21
1732558950000|2024-11-25 18:22:30|504.58|502.48|504.06|501.96|504.58|502.48|504.06|501.96|15
1732558960000|2024-11-25 18:22:40|504.07|501.97|504.05|501.95|504.08|501.98|504|501.9|17
1732558970000|2024-11-25 18:22:50|504.04|501.94|504.09|501.99|504.09|501.99|503.96|501.86|6
1732558980000|2024-11-25 18:23:00|504.1|502|504.8|502.7|504.81|502.71|504.1|502|9
1732558990000|2024-11-25 18:23:10|504.81|502.71|505.17|503.07|505.19|503.09|504.81|502.71|13
1732559000000|2024-11-25 18:23:20|505.18|503.08|505.17|503.07|505.22|503.12|505.17|503.07|11
1732559010000|2024-11-25 18:23:30|505.3|503.2|505.6|503.5|505.61|503.51|505.27|503.17|14
1732559020000|2024-11-25 18:23:40|505.59|503.49|505.79|503.69|505.81|503.71|505.59|503.49|14
1732559030000|2024-11-25 18:23:50|505.77|503.67|505.86|503.76|505.86|503.76|505.77|503.67|17
1732559040000|2024-11-25 18:24:00|505.97|503.87|506.09|503.99|506.2|504.1|505.97|503.87|14
1732559050000|2024-11-25 18:24:10|506.08|503.98|506.17|504.07|506.17|504.07|506.06|503.96|18
1732559060000|2024-11-25 18:24:20|506.14|504.04|506.4|504.3|506.4|504.3|506.14|504.04|11
1732559070000|2024-11-25 18:24:30|506.39|504.29|506.83|504.73|506.93|504.83|506.39|504.29|9
1732559080000|2024-11-25 18:24:40|506.82|504.72|506.53|504.43|506.82|504.72|506.53|504.43|14
1732559090000|2024-11-25 18:24:50|506.52|504.42|506.58|504.48|506.61|504.51|506.49|504.39|11
1732559100000|2024-11-25 18:25:00|506.57|504.47|506.33|504.23|506.57|504.47|506.33|504.23|17
1732559110000|2024-11-25 18:25:10|506.32|504.22|506.43|504.33|506.43|504.33|506.32|504.22|9
1732559120000|2024-11-25 18:25:20|506.42|504.32|506.45|504.35|506.57|504.47|506.38|504.28|16
1732559130000|2024-11-25 18:25:30|506.44|504.34|506.39|504.29|506.58|504.48|506.39|504.29|16
1732559140000|2024-11-25 18:25:40|506.38|504.28|506.33|504.23|506.38|504.28|506.33|504.23|6
1732559150000|2024-11-25 18:25:50|506.32|504.22|506.26|504.16|506.32|504.22|506.26|504.16|9
1732559160000|2024-11-25 18:26:00|506.25|504.15|506.48|504.38|506.51|504.41|506.25|504.15|16
1732559170000|2024-11-25 18:26:10|506.47|504.37|506.12|504.02|506.47|504.37|506.12|504.02|16
1732559180000|2024-11-25 18:26:20|506.11|504.01|506.1|504|506.12|504.02|506.1|504|6
1732559190000|2024-11-25 18:26:30|506.09|503.99|506.05|503.95|506.09|503.99|506.05|503.95|5
1732559200000|2024-11-25 18:26:40|506.06|503.96|506.05|503.95|506.08|503.98|506.04|503.94|10
1732559210000|2024-11-25 18:26:50|506.2|504.1|506.21|504.11|506.21|504.11|506.16|504.06|6
1732559220000|2024-11-25 18:27:00|506.24|504.14|506.27|504.17|506.36|504.26|506.21|504.11|13
1732559230000|2024-11-25 18:27:10|506.26|504.16|506.04|503.94|506.26|504.16|506.04|503.94|15
1732559240000|2024-11-25 18:27:20|506.05|503.95|505.98|503.88|506.05|503.95|505.97|503.87|10
1732559250000|2024-11-25 18:27:30|505.97|503.87|506.16|504.06|506.19|504.09|505.97|503.87|9
1732559260000|2024-11-25 18:27:40|506.17|504.07|506.33|504.23|506.34|504.24|506.17|504.07|12
1732559270000|2024-11-25 18:27:50|506.31|504.21|506.29|504.19|506.31|504.21|506.29|504.19|6
1732559280000|2024-11-25 18:28:00|506.28|504.18|506.08|503.98|506.28|504.18|506.06|503.96|12
1732559290000|2024-11-25 18:28:10|506.07|503.97|506.17|504.07|506.21|504.11|506.05|503.95|14
1732559300000|2024-11-25 18:28:20|506.2|504.1|506.06|503.96|506.2|504.1|506.06|503.96|9
1732559310000|2024-11-25 18:28:30|506.05|503.95|505.74|503.64|506.05|503.95|505.73|503.63|13
1732559320000|2024-11-25 18:28:40|505.75|503.65|505.68|503.58|505.75|503.65|505.67|503.57|10
1732559330000|2024-11-25 18:28:50|505.67|503.57|505.35|503.25|505.67|503.57|505.34|503.24|14
1732559340000|2024-11-25 18:29:00|505.36|503.26|505.56|503.46|505.59|503.49|505.35|503.25|19
1732559350000|2024-11-25 18:29:10|505.55|503.45|505.28|503.18|505.55|503.45|505.28|503.18|18
1732559360000|2024-11-25 18:29:20|505.27|503.17|505.2|503.1|505.27|503.17|505.2|503.1|8
1732559370000|2024-11-25 18:29:30|505.19|503.09|505.27|503.17|505.28|503.18|505.15|503.05|7
1732559380000|2024-11-25 18:29:40|505.26|503.16|505.23|503.13|505.28|503.18|505.23|503.13|8
1732559390000|2024-11-25 18:29:50|505.22|503.12|505.48|503.38|505.48|503.38|505.22|503.12|10
1732559400000|2024-11-25 18:30:00|505.46|503.36|505.52|503.42|505.56|503.46|505.44|503.34|20
1732559410000|2024-11-25 18:30:10|505.51|503.41|505.52|503.42|505.52|503.42|505.51|503.41|6
1732559420000|2024-11-25 18:30:20|505.47|503.37|505.51|503.41|505.56|503.46|505.47|503.37|7
1732559430000|2024-11-25 18:30:30|505.71|503.61|505.61|503.51|505.71|503.61|505.56|503.46|15
1732559440000|2024-11-25 18:30:40|505.6|503.5|505.27|503.17|505.6|503.5|505.27|503.17|13
1732559450000|2024-11-25 18:30:50|505.35|503.25|505.22|503.12|505.35|503.25|505.22|503.12|14
1732559460000|2024-11-25 18:31:00|505.01|502.91|505.2|503.1|505.21|503.11|505|502.9|11
1732559470000|2024-11-25 18:31:10|505.19|503.09|505.08|502.98|505.19|503.09|505.08|502.98|12
1732559480000|2024-11-25 18:31:20|505.07|502.97|504.96|502.86|505.08|502.98|504.96|502.86|10
1732559490000|2024-11-25 18:31:30|504.95|502.85|504.89|502.79|504.99|502.89|504.89|502.79|16
1732559500000|2024-11-25 18:31:40|504.88|502.78|504.99|502.89|505.05|502.95|504.85|502.75|10
1732559510000|2024-11-25 18:31:50|504.98|502.88|505.13|503.03|505.13|503.03|504.93|502.83|9
1732559520000|2024-11-25 18:32:00|505.12|503.02|505.04|502.94|505.13|503.03|505.03|502.93|18
1732559530000|2024-11-25 18:32:10|505.02|502.92|505.12|503.02|505.21|503.11|505.01|502.91|11
1732559540000|2024-11-25 18:32:20|505.14|503.04|505.18|503.08|505.2|503.1|505.14|503.04|4
1732559550000|2024-11-25 18:32:30|505.17|503.07|504.96|502.86|505.17|503.07|504.96|502.86|16
1732559560000|2024-11-25 18:32:40|504.95|502.85|505.15|503.05|505.16|503.06|504.91|502.81|9
1732559570000|2024-11-25 18:32:50|505.14|503.04|505.28|503.18|505.44|503.34|505.14|503.04|14
1732559580000|2024-11-25 18:33:00|505.27|503.17|505.1|503|505.27|503.17|505.07|502.97|17
1732559590000|2024-11-25 18:33:10|505.09|502.99|504.98|502.88|505.09|502.99|504.98|502.88|9
1732559600000|2024-11-25 18:33:20|504.97|502.87|504.98|502.88|504.98|502.88|504.9|502.8|12
1732559610000|2024-11-25 18:33:30|504.97|502.87|505.3|503.2|505.31|503.21|504.97|502.87|11
1732559620000|2024-11-25 18:33:40|505.31|503.21|505.29|503.19|505.31|503.21|505.29|503.19|6
1732559630000|2024-11-25 18:33:50|505.3|503.2|505.45|503.35|505.47|503.37|505.25|503.15|16
1732559640000|2024-11-25 18:34:00|505.44|503.34|505.48|503.38|505.49|503.39|505.28|503.18|16
1732559650000|2024-11-25 18:34:10|505.47|503.37|505.45|503.35|505.47|503.37|505.44|503.34|6
1732559660000|2024-11-25 18:34:20|505.44|503.34|505.26|503.16|505.45|503.35|505.26|503.16|13
1732559670000|2024-11-25 18:34:30|505.27|503.17|505.18|503.08|505.27|503.17|505.18|503.08|12
1732559680000|2024-11-25 18:34:40|505.2|503.1|505.44|503.34|505.45|503.35|505.17|503.07|14
1732559690000|2024-11-25 18:34:50|505.49|503.39|505.32|503.22|505.64|503.54|505.32|503.22|14
1732559700000|2024-11-25 18:35:00|505.33|503.23|504.88|502.78|505.33|503.23|504.88|502.78|21
1732559710000|2024-11-25 18:35:10|504.87|502.77|503.96|501.86|504.87|502.77|503.96|501.86|28
1732559720000|2024-11-25 18:35:20|503.98|501.88|503.92|501.82|504.08|501.98|503.87|501.77|20
1732559730000|2024-11-25 18:35:30|504.06|501.96|504.04|501.94|504.11|502.01|503.96|501.86|17
1732559740000|2024-11-25 18:35:40|504.21|502.11|504.22|502.12|504.34|502.24|504.21|502.11|17
1732559750000|2024-11-25 18:35:50|504.21|502.11|503.86|501.76|504.21|502.11|503.86|501.76|18
1732559760000|2024-11-25 18:36:00|503.85|501.75|503.96|501.86|504.13|502.03|503.85|501.75|18
1732559770000|2024-11-25 18:36:10|503.95|501.85|503.35|501.25|503.95|501.85|503.35|501.25|23
1732559780000|2024-11-25 18:36:20|503.38|501.28|503.61|501.51|503.66|501.56|503.35|501.25|16
1732559790000|2024-11-25 18:36:30|503.65|501.55|503.85|501.75|503.89|501.79|503.65|501.55|18
1732559800000|2024-11-25 18:36:40|503.86|501.76|503.86|501.76|503.9|501.8|503.86|501.76|8
1732559810000|2024-11-25 18:36:50|503.85|501.75|503.49|501.39|503.85|501.75|503.49|501.39|17
1732559820000|2024-11-25 18:37:00|503.48|501.38|503.15|501.05|503.48|501.38|503.15|501.05|15
1732559830000|2024-11-25 18:37:10|503.14|501.04|503.06|500.96|503.14|501.04|503.06|500.96|9
1732559840000|2024-11-25 18:37:20|503.04|500.94|503.03|500.93|503.08|500.98|503.03|500.93|7
1732559850000|2024-11-25 18:37:30|503.02|500.92|503.21|501.11|503.24|501.14|503.02|500.92|15
1732559860000|2024-11-25 18:37:40|503.22|501.12|503|500.9|503.22|501.12|503|500.9|14
1732559870000|2024-11-25 18:37:50|502.99|500.89|502.97|500.87|502.99|500.89|502.97|500.87|3
1732559880000|2024-11-25 18:38:00|502.96|500.86|502.65|500.55|502.96|500.86|502.6|500.5|11
1732559890000|2024-11-25 18:38:10|502.67|500.57|502.76|500.66|502.76|500.66|502.65|500.55|11
1732559900000|2024-11-25 18:38:20|502.77|500.67|503.04|500.94|503.06|500.96|502.77|500.67|15
1732559910000|2024-11-25 18:38:30|503.06|500.96|503.08|500.98|503.08|500.98|503.05|500.95|8
1732559920000|2024-11-25 18:38:40|503.09|500.99|503.14|501.04|503.14|501.04|503.09|500.99|9
1732559930000|2024-11-25 18:38:50|503.08|500.98|503.06|500.96|503.17|501.07|503.06|500.96|11
1732559940000|2024-11-25 18:39:00|503.05|500.95|503.08|500.98|503.08|500.98|503.02|500.92|5
1732559950000|2024-11-25 18:39:10|503.21|501.11|503.34|501.24|503.35|501.25|503.2|501.1|19
1732559960000|2024-11-25 18:39:20|503.4|501.3|503.33|501.23|503.42|501.32|503.33|501.23|8
1732559970000|2024-11-25 18:39:30|503.34|501.24|503.24|501.14|503.34|501.24|503.24|501.14|10
1732559980000|2024-11-25 18:39:40|503.23|501.13|503.08|500.98|503.23|501.13|503.07|500.97|11
1732559990000|2024-11-25 18:39:50|503.11|501.01|503.07|500.97|503.11|501.01|503.07|500.97|3
1732560000000|2024-11-25 18:40:00|503.13|501.03|503.28|501.18|503.28|501.18|503.09|500.99|9
1732560010000|2024-11-25 18:40:10|503.27|501.17|503.33|501.23|503.33|501.23|503.24|501.14|9
1732560020000|2024-11-25 18:40:20|503.38|501.28|503.86|501.76|503.87|501.77|503.38|501.28|11
1732560030000|2024-11-25 18:40:30|503.85|501.75|503.64|501.54|503.85|501.75|503.63|501.53|10
1732560040000|2024-11-25 18:40:40|503.63|501.53|503.47|501.37|503.63|501.53|503.47|501.37|17
1732560050000|2024-11-25 18:40:50|503.46|501.36|503.11|501.01|503.46|501.36|503.11|501.01|17
1732560060000|2024-11-25 18:41:00|503.1|501|503.2|501.1|503.22|501.12|503.07|500.97|7
1732560070000|2024-11-25 18:41:10|503.21|501.11|503.37|501.27|503.41|501.31|503.2|501.1|14
1732560080000|2024-11-25 18:41:20|503.36|501.26|503.25|501.15|503.36|501.26|503.25|501.15|14
1732560090000|2024-11-25 18:41:30|503.24|501.14|503.18|501.08|503.25|501.15|503.18|501.08|9
1732560100000|2024-11-25 18:41:40|503.16|501.06|502.95|500.85|503.16|501.06|502.95|500.85|13
1732560110000|2024-11-25 18:41:50|502.94|500.84|502.62|500.52|502.94|500.84|502.62|500.52|14
1732560120000|2024-11-25 18:42:00|502.61|500.51|502.59|500.49|502.61|500.51|502.55|500.45|14
1732560130000|2024-11-25 18:42:10|502.58|500.48|502.31|500.21|502.58|500.48|502.11|500.01|23
1732560140000|2024-11-25 18:42:20|502.3|500.2|502.18|500.08|502.3|500.2|502.18|500.08|13
1732560150000|2024-11-25 18:42:30|502.17|500.07|501.68|499.58|502.17|500.07|501.68|499.58|21
1732560160000|2024-11-25 18:42:40|501.67|499.57|501.52|499.42|501.67|499.57|501.52|499.42|16
1732560170000|2024-11-25 18:42:50|501.51|499.41|501.57|499.47|501.57|499.47|501.48|499.38|9
1732560180000|2024-11-25 18:43:00|501.64|499.54|502.03|499.93|502.04|499.94|501.63|499.53|19
1732560190000|2024-11-25 18:43:10|502|499.9|502.04|499.94|502.05|499.95|501.96|499.86|11
1732560200000|2024-11-25 18:43:20|502.1|500|502.16|500.06|502.21|500.11|502.08|499.98|19
1732560210000|2024-11-25 18:43:30|502.14|500.04|502.15|500.05|502.18|500.08|502.14|500.04|10
1732560220000|2024-11-25 18:43:40|502.14|500.04|502.05|499.95|502.14|500.04|502.05|499.95|11
1732560230000|2024-11-25 18:43:50|502.04|499.94|501.7|499.6|502.04|499.94|501.61|499.51|16
1732560240000|2024-11-25 18:44:00|501.69|499.59|501.58|499.48|501.69|499.59|501.58|499.48|12
1732560250000|2024-11-25 18:44:10|501.57|499.47|501.56|499.46|501.57|499.47|501.35|499.25|13
1732560260000|2024-11-25 18:44:20|501.55|499.45|501.32|499.22|501.55|499.45|501.32|499.22|22
1732560270000|2024-11-25 18:44:30|501.31|499.21|501.13|499.03|501.31|499.21|501.1|499|15
1732560280000|2024-11-25 18:44:40|501.23|499.13|501.19|499.09|501.36|499.26|501.19|499.09|16
1732560290000|2024-11-25 18:44:50|501.18|499.08|501.23|499.13|501.23|499.13|501.12|499.02|13
1732560300000|2024-11-25 18:45:00|501.22|499.12|501.56|499.46|501.56|499.46|501.22|499.12|6
1732560310000|2024-11-25 18:45:10|501.55|499.45|502.31|500.21|502.34|500.24|501.54|499.44|19
1732560320000|2024-11-25 18:45:20|502.3|500.2|502.46|500.36|502.74|500.64|502.3|500.2|15
1732560330000|2024-11-25 18:45:30|502.45|500.35|502.33|500.23|502.45|500.35|502.33|500.23|13
1732560340000|2024-11-25 18:45:40|502.31|500.21|502.28|500.18|502.35|500.25|502.28|500.18|13
1732560350000|2024-11-25 18:45:50|502.29|500.19|502.46|500.36|502.52|500.42|502.24|500.14|10
1732560360000|2024-11-25 18:46:00|502.47|500.37|502.44|500.34|502.5|500.4|502.41|500.31|18
1732560370000|2024-11-25 18:46:10|502.43|500.33|502.53|500.43|502.68|500.58|502.43|500.33|17
1732560380000|2024-11-25 18:46:20|502.52|500.42|502.7|500.6|502.7|500.6|502.51|500.41|15
1732560390000|2024-11-25 18:46:30|502.69|500.59|502.8|500.7|502.91|500.81|502.48|500.38|17
1732560400000|2024-11-25 18:46:40|502.79|500.69|502.66|500.56|502.79|500.69|502.66|500.56|16
1732560410000|2024-11-25 18:46:50|502.65|500.55|502.46|500.36|502.65|500.55|502.41|500.31|14
1732560420000|2024-11-25 18:47:00|502.57|500.47|502.51|500.41|502.57|500.47|502.45|500.35|16
1732560430000|2024-11-25 18:47:10|502.5|500.4|502.16|500.06|502.5|500.4|502.16|500.06|21
1732560440000|2024-11-25 18:47:20|502.15|500.05|501.98|499.88|502.15|500.05|501.9|499.8|13
1732560450000|2024-11-25 18:47:30|501.97|499.87|501.81|499.71|501.97|499.87|501.81|499.71|10
1732560460000|2024-11-25 18:47:40|501.8|499.7|501.48|499.38|501.8|499.7|501.48|499.38|10
1732560470000|2024-11-25 18:47:50|501.47|499.37|501.4|499.3|501.47|499.37|501.4|499.3|10
1732560480000|2024-11-25 18:48:00|501.39|499.29|501.07|498.97|501.39|499.29|501.03|498.93|16
1732560490000|2024-11-25 18:48:10|501.02|498.92|500.94|498.84|501.02|498.92|500.94|498.84|10
1732560500000|2024-11-25 18:48:20|500.93|498.83|500.86|498.76|500.94|498.84|500.85|498.75|14
1732560510000|2024-11-25 18:48:30|500.84|498.74|500.93|498.83|500.96|498.86|500.8|498.7|13
1732560520000|2024-11-25 18:48:40|500.92|498.82|500.92|498.82|500.92|498.82|500.86|498.76|8
1732560530000|2024-11-25 18:48:50|500.85|498.75|500.93|498.83|500.93|498.83|500.81|498.71|10
1732560540000|2024-11-25 18:49:00|500.94|498.84|500.87|498.77|500.94|498.84|500.87|498.77|8
1732560550000|2024-11-25 18:49:10|500.86|498.76|501.05|498.95|501.05|498.95|500.85|498.75|6
1732560560000|2024-11-25 18:49:20|501.06|498.96|501.6|499.5|501.63|499.53|501.06|498.96|15
1732560570000|2024-11-25 18:49:30|501.61|499.51|501.57|499.47|501.61|499.51|501.56|499.46|7
1732560580000|2024-11-25 18:49:40|501.58|499.48|501.59|499.49|501.61|499.51|501.58|499.48|9
1732560590000|2024-11-25 18:49:50|501.58|499.48|501.56|499.46|501.58|499.48|501.56|499.46|3
1732560600000|2024-11-25 18:50:00|501.6|499.5|501.7|499.6|501.72|499.62|501.6|499.5|11
1732560610000|2024-11-25 18:50:10|501.69|499.59|502.03|499.93|502.03|499.93|501.66|499.56|15
1732560620000|2024-11-25 18:50:20|502.02|499.92|502.46|500.36|502.46|500.36|502.02|499.92|17
1732560630000|2024-11-25 18:50:30|502.45|500.35|502.74|500.64|502.85|500.75|502.45|500.35|16
1732560640000|2024-11-25 18:50:40|502.75|500.65|502.86|500.76|503.11|501.01|502.75|500.65|16
1732560650000|2024-11-25 18:50:50|502.91|500.81|503.02|500.92|503.02|500.92|502.91|500.81|11
1732560660000|2024-11-25 18:51:00|503|500.9|502.8|500.7|503.02|500.92|502.76|500.66|17
1732560670000|2024-11-25 18:51:10|502.82|500.72|502.84|500.74|502.84|500.74|502.78|500.68|12
1732560680000|2024-11-25 18:51:20|502.98|500.88|503.16|501.06|503.25|501.15|502.85|500.75|13
1732560690000|2024-11-25 18:51:30|503.15|501.05|503.12|501.02|503.16|501.06|503.12|501.02|8
1732560700000|2024-11-25 18:51:40|503.13|501.03|503.26|501.16|503.33|501.23|503.1|501|10
1732560710000|2024-11-25 18:51:50|503.29|501.19|503.37|501.27|503.4|501.3|503.25|501.15|10
1732560720000|2024-11-25 18:52:00|503.36|501.26|503.33|501.23|503.37|501.27|503.33|501.23|8
1732560730000|2024-11-25 18:52:10|503.32|501.22|503.02|500.92|503.32|501.22|503.02|500.92|14
1732560740000|2024-11-25 18:52:20|503|500.9|502.94|500.84|503.01|500.91|502.9|500.8|12
1732560750000|2024-11-25 18:52:30|502.93|500.83|502.88|500.78|502.93|500.83|502.88|500.78|6
1732560760000|2024-11-25 18:52:40|502.87|500.77|502.75|500.65|502.87|500.77|502.73|500.63|11
1732560770000|2024-11-25 18:52:50|502.74|500.64|502.18|500.08|502.74|500.64|502.18|500.08|21
1732560780000|2024-11-25 18:53:00|502.17|500.07|502.54|500.44|502.55|500.45|502.17|500.07|15
1732560790000|2024-11-25 18:53:10|502.53|500.43|502.48|500.38|502.65|500.55|502.48|500.38|11
1732560800000|2024-11-25 18:53:20|502.47|500.37|502.46|500.36|502.47|500.37|502.46|500.36|4
1732560810000|2024-11-25 18:53:30|502.47|500.37|502.31|500.21|502.47|500.37|502.31|500.21|12
1732560820000|2024-11-25 18:53:40|502.37|500.27|502.4|500.3|502.4|500.3|502.36|500.26|7
1732560830000|2024-11-25 18:53:50|502.43|500.33|502.56|500.46|502.57|500.47|502.38|500.28|8
1732560840000|2024-11-25 18:54:00|502.57|500.47|502.55|500.45|502.57|500.47|502.54|500.44|5
1732560850000|2024-11-25 18:54:10|502.52|500.42|502.68|500.58|502.7|500.6|502.52|500.42|13
1732560860000|2024-11-25 18:54:20|502.67|500.57|502.65|500.55|502.67|500.57|502.65|500.55|9
1732560870000|2024-11-25 18:54:30|502.66|500.56|502.82|500.72|502.83|500.73|502.66|500.56|8
1732560880000|2024-11-25 18:54:40|502.91|500.81|502.87|500.77|502.91|500.81|502.81|500.71|8
1732560890000|2024-11-25 18:54:50|502.86|500.76|502.65|500.55|502.87|500.77|502.65|500.55|12
1732560900000|2024-11-25 18:55:00|502.64|500.54|502.81|500.71|502.85|500.75|502.63|500.53|13
1732560910000|2024-11-25 18:55:10|502.83|500.73|503.11|501.01|503.17|501.07|502.83|500.73|17
1732560920000|2024-11-25 18:55:20|503.12|501.02|503.13|501.03|503.19|501.09|503.1|501|14
1732560930000|2024-11-25 18:55:30|503.12|501.02|503.04|500.94|503.13|501.03|503.04|500.94|10
1732560940000|2024-11-25 18:55:40|503.03|500.93|502.83|500.73|503.03|500.93|502.83|500.73|9
1732560950000|2024-11-25 18:55:50|502.84|500.74|502.73|500.63|502.85|500.75|502.72|500.62|4
1732560960000|2024-11-25 18:56:00|502.72|500.62|502.7|500.6|502.77|500.67|502.7|500.6|6
1732560970000|2024-11-25 18:56:10|502.86|500.76|503.04|500.94|503.05|500.95|502.85|500.75|8
1732560980000|2024-11-25 18:56:20|503.03|500.93|503.02|500.92|503.04|500.94|503.02|500.92|4
1732560990000|2024-11-25 18:56:30|503.13|501.03|503.37|501.27|503.42|501.32|503.13|501.03|11
1732561000000|2024-11-25 18:56:40|503.39|501.29|503.4|501.3|503.42|501.32|503.39|501.29|9
1732561010000|2024-11-25 18:56:50|503.41|501.31|503.4|501.3|503.42|501.32|503.4|501.3|9
1732561020000|2024-11-25 18:57:00|503.39|501.29|503.39|501.29|503.39|501.29|503.39|501.29|1
1732561030000|2024-11-25 18:57:10|503.38|501.28|503.15|501.05|503.38|501.28|503.15|501.05|14
1732561040000|2024-11-25 18:57:20|503.14|501.04|503.12|501.02|503.15|501.05|503.12|501.02|5
1732561050000|2024-11-25 18:57:30|503.18|501.08|503.29|501.19|503.3|501.2|503.11|501.01|9
1732561060000|2024-11-25 18:57:40|503.25|501.15|503.43|501.33|503.45|501.35|503.25|501.15|10
1732561070000|2024-11-25 18:57:50|503.42|501.32|503.35|501.25|503.43|501.33|503.35|501.25|10
1732561080000|2024-11-25 18:58:00|503.34|501.24|502.98|500.88|503.34|501.24|502.98|500.88|15
1732561090000|2024-11-25 18:58:10|502.99|500.89|502.71|500.61|502.99|500.89|502.71|500.61|14
1732561100000|2024-11-25 18:58:20|502.72|500.62|502.92|500.82|502.92|500.82|502.72|500.62|11
1732561110000|2024-11-25 18:58:30|503.09|500.99|503.1|501|503.13|501.03|503.08|500.98|10
1732561120000|2024-11-25 18:58:40|503.03|500.93|502.85|500.75|503.09|500.99|502.85|500.75|10
1732561130000|2024-11-25 18:58:50|502.84|500.74|502.65|500.55|502.84|500.74|502.64|500.54|11
1732561140000|2024-11-25 18:59:00|502.64|500.54|502.55|500.45|502.64|500.54|502.55|500.45|12
1732561150000|2024-11-25 18:59:10|502.57|500.47|502.79|500.69|502.8|500.7|502.54|500.44|12
1732561160000|2024-11-25 18:59:20|502.8|500.7|502.72|500.62|502.8|500.7|502.72|500.62|9
1732561170000|2024-11-25 18:59:30|502.73|500.63|502.96|500.86|502.96|500.86|502.73|500.63|8
1732561180000|2024-11-25 18:59:40|502.97|500.87|502.99|500.89|503.06|500.96|502.97|500.87|4
1732561190000|2024-11-25 18:59:50|502.98|500.88|502.99|500.89|503|500.9|502.96|500.86|7
1732561200000|2024-11-25 19:00:00|503.04|500.94|502.6|500.5|503.18|501.08|502.6|500.5|21
1732561210000|2024-11-25 19:00:10|502.59|500.49|502.52|500.42|502.6|500.5|502.5|500.4|10
1732561220000|2024-11-25 19:00:20|502.51|500.41|502.41|500.31|502.51|500.41|502.41|500.31|7
1732561230000|2024-11-25 19:00:30|502.4|500.3|502.26|500.16|502.4|500.3|502.26|500.16|9
1732561240000|2024-11-25 19:00:40|502.25|500.15|501.75|499.65|502.25|500.15|501.75|499.65|15
1732561250000|2024-11-25 19:00:50|501.74|499.64|501.67|499.57|501.74|499.64|501.58|499.48|16
1732561260000|2024-11-25 19:01:00|501.68|499.58|501.99|499.89|501.99|499.89|501.68|499.58|9
1732561270000|2024-11-25 19:01:10|501.98|499.88|501.86|499.76|501.98|499.88|501.86|499.76|11
1732561280000|2024-11-25 19:01:20|501.85|499.75|501.98|499.88|502.02|499.92|501.66|499.56|13
1732561290000|2024-11-25 19:01:30|501.99|499.89|501.8|499.7|501.99|499.89|501.79|499.69|10
1732561300000|2024-11-25 19:01:40|501.78|499.68|501.37|499.27|501.89|499.79|501.37|499.27|15
1732561310000|2024-11-25 19:01:50|501.36|499.26|501.27|499.17|501.37|499.27|501.27|499.17|14
1732561320000|2024-11-25 19:02:00|501.26|499.16|501.71|499.61|501.71|499.61|501.26|499.16|22
1732561330000|2024-11-25 19:02:10|501.76|499.66|501.98|499.88|502.02|499.92|501.76|499.66|16
1732561340000|2024-11-25 19:02:20|501.96|499.86|501.74|499.64|502.11|500.01|501.72|499.62|17
1732561350000|2024-11-25 19:02:30|501.75|499.65|501.62|499.52|501.78|499.68|501.62|499.52|17
1732561360000|2024-11-25 19:02:40|501.61|499.51|501.63|499.53|501.63|499.53|501.58|499.48|5
1732561370000|2024-11-25 19:02:50|501.64|499.54|501.9|499.8|501.91|499.81|501.63|499.53|7
1732561380000|2024-11-25 19:03:00|501.91|499.81|501.84|499.74|502.04|499.94|501.84|499.74|9
1732561390000|2024-11-25 19:03:10|501.83|499.73|501.51|499.41|501.83|499.73|501.51|499.41|17
1732561400000|2024-11-25 19:03:20|501.5|499.4|501.4|499.3|501.5|499.4|501.4|499.3|15
1732561410000|2024-11-25 19:03:30|501.39|499.29|501.18|499.08|501.39|499.29|501.17|499.07|9
1732561420000|2024-11-25 19:03:40|501.17|499.07|501.37|499.27|501.37|499.27|501.17|499.07|13
1732561430000|2024-11-25 19:03:50|501.42|499.32|501.5|499.4|501.51|499.41|501.39|499.29|9
1732561440000|2024-11-25 19:04:00|501.51|499.41|502.43|500.33|502.43|500.33|501.51|499.41|22
1732561450000|2024-11-25 19:04:10|502.42|500.32|502.49|500.39|502.5|500.4|502.36|500.26|11
1732561460000|2024-11-25 19:04:20|502.5|500.4|502.69|500.59|502.69|500.59|502.47|500.37|17
1732561470000|2024-11-25 19:04:30|502.7|500.6|502.77|500.67|502.8|500.7|502.7|500.6|13
1732561480000|2024-11-25 19:04:40|502.76|500.66|502.73|500.63|502.76|500.66|502.73|500.63|4
1732561490000|2024-11-25 19:04:50|502.75|500.65|502.44|500.34|502.93|500.83|502.44|500.34|25
1732561500000|2024-11-25 19:05:00|502.43|500.33|502.07|499.97|502.45|500.35|501.99|499.89|22
1732561510000|2024-11-25 19:05:10|502.06|499.96|501.47|499.37|502.07|499.97|501.18|499.08|28
1732561520000|2024-11-25 19:05:20|501.51|499.41|501.49|499.39|501.52|499.42|501.47|499.37|9
1732561530000|2024-11-25 19:05:30|501.33|499.23|501.25|499.15|501.33|499.23|501.21|499.11|15
1732561540000|2024-11-25 19:05:40|501.22|499.12|501.15|499.05|501.25|499.15|501.15|499.05|9
1732561550000|2024-11-25 19:05:50|501.14|499.04|501.07|498.97|501.14|499.04|501.07|498.97|8
1732561560000|2024-11-25 19:06:00|501.06|498.96|501.07|498.97|501.17|499.07|501.05|498.95|10
1732561570000|2024-11-25 19:06:10|501.08|498.98|501.17|499.07|501.17|499.07|501.03|498.93|14
1732561580000|2024-11-25 19:06:20|501.16|499.06|501.15|499.05|501.17|499.07|501.13|499.03|10
1732561590000|2024-11-25 19:06:30|501.16|499.06|501.39|499.29|501.39|499.29|501.16|499.06|12
1732561600000|2024-11-25 19:06:40|501.34|499.24|501.75|499.65|501.75|499.65|501.34|499.24|18
1732561610000|2024-11-25 19:06:50|501.93|499.83|501.88|499.78|501.96|499.86|501.76|499.66|10
1732561620000|2024-11-25 19:07:00|501.87|499.77|501.91|499.81|501.91|499.81|501.74|499.64|17
1732561630000|2024-11-25 19:07:10|501.92|499.82|501.87|499.77|501.94|499.84|501.83|499.73|17
1732561640000|2024-11-25 19:07:20|501.88|499.78|502.37|500.27|502.38|500.28|501.88|499.78|21
1732561650000|2024-11-25 19:07:30|502.21|500.11|502.41|500.31|502.52|500.42|502.21|500.11|12
1732561660000|2024-11-25 19:07:40|502.42|500.32|502.65|500.55|502.67|500.57|502.41|500.31|13
1732561670000|2024-11-25 19:07:50|502.76|500.66|503.07|500.97|503.07|500.97|502.76|500.66|9
1732561680000|2024-11-25 19:08:00|503.08|500.98|503.34|501.24|503.36|501.26|503.08|500.98|10
1732561690000|2024-11-25 19:08:10|503.33|501.23|503.67|501.57|503.68|501.58|503.33|501.23|15
1732561700000|2024-11-25 19:08:20|503.63|501.53|503.7|501.6|503.71|501.61|503.52|501.42|19
1732561710000|2024-11-25 19:08:30|503.71|501.61|503.77|501.67|503.77|501.67|503.68|501.58|14
1732561720000|2024-11-25 19:08:40|503.76|501.66|503.76|501.66|503.77|501.67|503.75|501.65|7
1732561730000|2024-11-25 19:08:50|503.75|501.65|503.7|501.6|503.75|501.65|503.7|501.6|4
1732561740000|2024-11-25 19:09:00|503.71|501.61|503.66|501.56|503.8|501.7|503.66|501.56|12
1732561750000|2024-11-25 19:09:10|503.64|501.54|503.24|501.14|503.64|501.54|503.24|501.14|26
1732561760000|2024-11-25 19:09:20|503.23|501.13|503.04|500.94|503.23|501.13|503|500.9|11
1732561770000|2024-11-25 19:09:30|502.98|500.88|502.91|500.81|502.99|500.89|502.91|500.81|10
1732561780000|2024-11-25 19:09:40|502.9|500.8|502.67|500.57|502.9|500.8|502.67|500.57|10
1732561790000|2024-11-25 19:09:50|502.66|500.56|502.63|500.53|502.66|500.56|502.62|500.52|6
1732561800000|2024-11-25 19:10:00|502.62|500.52|502.43|500.33|502.62|500.52|502.43|500.33|9
1732561810000|2024-11-25 19:10:10|502.44|500.34|502.54|500.44|502.78|500.68|502.42|500.32|15
1732561820000|2024-11-25 19:10:20|502.53|500.43|502.56|500.46|502.71|500.61|502.5|500.4|14
1732561830000|2024-11-25 19:10:30|502.55|500.45|502.48|500.38|502.55|500.45|502.48|500.38|9
1732561840000|2024-11-25 19:10:40|502.49|500.39|502.54|500.44|502.56|500.46|502.49|500.39|7
1732561850000|2024-11-25 19:10:50|502.53|500.43|502.5|500.4|502.53|500.43|502.5|500.4|4
1732561860000|2024-11-25 19:11:00|502.49|500.39|502.7|500.6|502.7|500.6|502.48|500.38|14
1732561870000|2024-11-25 19:11:10|502.69|500.59|502.93|500.83|502.95|500.85|502.68|500.58|14
1732561880000|2024-11-25 19:11:20|502.94|500.84|503.14|501.04|503.17|501.07|502.94|500.84|15
1732561890000|2024-11-25 19:11:30|503.2|501.1|503.13|501.03|503.21|501.11|503.13|501.03|12
1732561900000|2024-11-25 19:11:40|503.12|501.02|502.89|500.79|503.12|501.02|502.88|500.78|11
1732561910000|2024-11-25 19:11:50|502.88|500.78|502.86|500.76|502.88|500.78|502.86|500.76|5
1732561920000|2024-11-25 19:12:00|502.85|500.75|502.8|500.7|502.85|500.75|502.8|500.7|8
1732561930000|2024-11-25 19:12:10|502.81|500.71|502.95|500.85|502.95|500.85|502.75|500.65|11
1732561940000|2024-11-25 19:12:20|502.86|500.76|502.94|500.84|502.94|500.84|502.86|500.76|4
1732561950000|2024-11-25 19:12:30|502.95|500.85|503.06|500.96|503.07|500.97|502.95|500.85|7
1732561960000|2024-11-25 19:12:40|503.04|500.94|503.02|500.92|503.06|500.96|503.02|500.92|6
1732561970000|2024-11-25 19:12:50|503.01|500.91|502.96|500.86|503.01|500.91|502.96|500.86|8
1732561980000|2024-11-25 19:13:00|502.95|500.85|502.74|500.64|502.95|500.85|502.7|500.6|12
1732561990000|2024-11-25 19:13:10|502.75|500.65|502.8|500.7|502.8|500.7|502.75|500.65|7
1732562000000|2024-11-25 19:13:20|502.81|500.71|503.24|501.14|503.24|501.14|502.81|500.71|18
1732562010000|2024-11-25 19:13:30|503.21|501.11|503.11|501.01|503.22|501.12|503.1|501|7
1732562020000|2024-11-25 19:13:40|503.12|501.02|502.99|500.89|503.12|501.02|502.99|500.89|13
1732562030000|2024-11-25 19:13:50|502.97|500.87|503.15|501.05|503.27|501.17|502.97|500.87|10
1732562040000|2024-11-25 19:14:00|503.14|501.04|503.09|500.99|503.14|501.04|503.09|500.99|8
1732562050000|2024-11-25 19:14:10|503.08|500.98|503.04|500.94|503.08|500.98|503.04|500.94|5
1732562060000|2024-11-25 19:14:20|503.13|501.03|503.23|501.13|503.24|501.14|503.13|501.03|9
1732562070000|2024-11-25 19:14:30|503.22|501.12|503.12|501.02|503.23|501.13|503.12|501.02|6
1732562080000|2024-11-25 19:14:40|503.13|501.03|503.14|501.04|503.14|501.04|503.13|501.03|2
1732562090000|2024-11-25 19:14:50|503.13|501.03|503.24|501.14|503.24|501.14|503.13|501.03|7
1732562100000|2024-11-25 19:15:00|503.22|501.12|503.66|501.56|503.69|501.59|503.22|501.12|22
1732562110000|2024-11-25 19:15:10|503.64|501.54|503.5|501.4|503.64|501.54|503.5|501.4|13
1732562120000|2024-11-25 19:15:20|503.49|501.39|503.57|501.47|503.61|501.51|503.49|501.39|9
1732562130000|2024-11-25 19:15:30|503.56|501.46|503.31|501.21|503.56|501.46|503.31|501.21|17
1732562140000|2024-11-25 19:15:40|503.3|501.2|503.17|501.07|503.3|501.2|503.17|501.07|13
1732562150000|2024-11-25 19:15:50|503.16|501.06|503.24|501.14|503.24|501.14|503.14|501.04|6
1732562160000|2024-11-25 19:16:00|503.23|501.13|503.19|501.09|503.23|501.13|503.19|501.09|7
1732562170000|2024-11-25 19:16:10|503.2|501.1|503|500.9|503.45|501.35|502.97|500.87|20
1732562180000|2024-11-25 19:16:20|502.99|500.89|503.19|501.09|503.2|501.1|502.99|500.89|13
1732562190000|2024-11-25 19:16:30|503.25|501.15|503.77|501.67|503.97|501.87|503.25|501.15|26
1732562200000|2024-11-25 19:16:40|503.75|501.65|503.26|501.16|503.75|501.65|503.26|501.16|18
1732562210000|2024-11-25 19:16:50|503.25|501.15|503.73|501.63|503.75|501.65|503.25|501.15|21
1732562220000|2024-11-25 19:17:00|503.72|501.62|503.63|501.53|503.72|501.62|503.52|501.42|18
1732562230000|2024-11-25 19:17:10|503.64|501.54|504.5|502.4|504.5|502.4|503.64|501.54|30
1732562240000|2024-11-25 19:17:20|504.49|502.39|504.63|502.53|504.64|502.54|504.48|502.38|11
1732562250000|2024-11-25 19:17:30|504.62|502.52|504.36|502.26|504.66|502.56|504.35|502.25|18
1732562260000|2024-11-25 19:17:40|504.35|502.25|504.13|502.03|504.36|502.26|504.02|501.92|18
1732562270000|2024-11-25 19:17:50|504.12|502.02|503.88|501.78|504.12|502.02|503.86|501.76|7
1732562280000|2024-11-25 19:18:00|503.91|501.81|504.08|501.98|504.2|502.1|503.91|501.81|24
1732562290000|2024-11-25 19:18:10|504.07|501.97|504.1|502|504.3|502.2|504.05|501.95|13
1732562300000|2024-11-25 19:18:20|503.93|501.83|503.52|501.42|503.93|501.83|503.44|501.34|24
1732562310000|2024-11-25 19:18:30|503.69|501.59|504.07|501.97|504.07|501.97|503.69|501.59|20
1732562320000|2024-11-25 19:18:40|504.05|501.95|504.2|502.1|504.2|502.1|504.05|501.95|9
1732562330000|2024-11-25 19:18:50|504.16|502.06|504.21|502.11|504.22|502.12|504.15|502.05|8
1732562340000|2024-11-25 19:19:00|504.14|502.04|503.96|501.86|504.2|502.1|503.96|501.86|14
1732562350000|2024-11-25 19:19:10|503.95|501.85|503.91|501.81|503.95|501.85|503.91|501.81|11
1732562360000|2024-11-25 19:19:20|503.92|501.82|504.04|501.94|504.04|501.94|503.92|501.82|8
1732562370000|2024-11-25 19:19:30|504.03|501.93|504|501.9|504.03|501.93|503.99|501.89|8
1732562380000|2024-11-25 19:19:40|503.99|501.89|503.85|501.75|503.99|501.89|503.85|501.75|7
1732562390000|2024-11-25 19:19:50|503.84|501.74|503.26|501.16|503.84|501.74|503.26|501.16|18
1732562400000|2024-11-25 19:20:00|503.25|501.15|502.99|500.89|503.25|501.15|502.99|500.89|17
1732562410000|2024-11-25 19:20:10|502.98|500.88|502.27|500.17|502.98|500.88|502.26|500.16|28
1732562420000|2024-11-25 19:20:20|502.25|500.15|502.12|500.02|502.26|500.16|502.12|500.02|17
1732562430000|2024-11-25 19:20:30|502.11|500.01|501.89|499.79|502.11|500.01|501.79|499.69|19
1732562440000|2024-11-25 19:20:40|501.88|499.78|501.82|499.72|501.9|499.8|501.82|499.72|4
1732562450000|2024-11-25 19:20:50|501.85|499.75|501.75|499.65|501.89|499.79|501.73|499.63|14
1732562460000|2024-11-25 19:21:00|501.74|499.64|501.32|499.22|501.74|499.64|501.32|499.22|16
1732562470000|2024-11-25 19:21:10|501.31|499.21|501.2|499.1|501.34|499.24|501.18|499.08|19
1732562480000|2024-11-25 19:21:20|501.26|499.16|500.76|498.66|501.26|499.16|500.76|498.66|23
1732562490000|2024-11-25 19:21:30|500.75|498.65|500.73|498.63|500.95|498.85|500.73|498.63|24
1732562500000|2024-11-25 19:21:40|500.78|498.68|500.71|498.61|500.84|498.74|500.68|498.58|14
1732562510000|2024-11-25 19:21:50|500.72|498.62|500.69|498.59|500.72|498.62|500.69|498.59|4
1732562520000|2024-11-25 19:22:00|500.85|498.75|501.09|498.99|501.15|499.05|500.84|498.74|11
1732562530000|2024-11-25 19:22:10|501.03|498.93|500.92|498.82|501.09|498.99|500.92|498.82|13
1732562540000|2024-11-25 19:22:20|500.91|498.81|501.43|499.33|501.43|499.33|500.86|498.76|20
1732562550000|2024-11-25 19:22:30|501.42|499.32|501.53|499.43|501.54|499.44|501.42|499.32|14
1732562560000|2024-11-25 19:22:40|501.52|499.42|501.74|499.64|501.75|499.65|501.52|499.42|13
1732562570000|2024-11-25 19:22:50|501.73|499.63|501.45|499.35|501.73|499.63|501.42|499.32|15
1732562580000|2024-11-25 19:23:00|501.44|499.34|501.36|499.26|501.45|499.35|501.35|499.25|14
1732562590000|2024-11-25 19:23:10|501.35|499.25|501.53|499.43|501.6|499.5|501.32|499.22|18
1732562600000|2024-11-25 19:23:20|501.55|499.45|501.51|499.41|501.56|499.46|501.49|499.39|9
1732562610000|2024-11-25 19:23:30|501.5|499.4|501.46|499.36|501.5|499.4|501.46|499.36|5
1732562620000|2024-11-25 19:23:40|501.45|499.35|500.91|498.81|501.45|499.35|500.8|498.7|16
1732562630000|2024-11-25 19:23:50|500.92|498.82|501.21|499.11|501.21|499.11|500.87|498.77|24
1732562640000|2024-11-25 19:24:00|501.22|499.12|501.21|499.11|501.27|499.17|501.21|499.11|15
1732562650000|2024-11-25 19:24:10|501.2|499.1|501.09|498.99|501.2|499.1|500.92|498.82|18
1732562660000|2024-11-25 19:24:20|501.12|499.02|501.21|499.11|501.21|499.11|501.11|499.01|13
1732562670000|2024-11-25 19:24:30|501.22|499.12|501.61|499.51|501.62|499.52|501.22|499.12|17
1732562680000|2024-11-25 19:24:40|501.62|499.52|501.68|499.58|501.68|499.58|501.6|499.5|11
1732562690000|2024-11-25 19:24:50|501.69|499.59|501.97|499.87|501.97|499.87|501.69|499.59|13
1732562700000|2024-11-25 19:25:00|501.96|499.86|502.35|500.25|502.36|500.26|501.96|499.86|18
1732562710000|2024-11-25 19:25:10|502.46|500.36|502.62|500.52|502.88|500.78|502.35|500.25|20
1732562720000|2024-11-25 19:25:20|502.61|500.51|502.63|500.53|502.63|500.53|502.55|500.45|14
1732562730000|2024-11-25 19:25:30|502.62|500.52|503.01|500.91|503.03|500.93|502.62|500.52|14
1732562740000|2024-11-25 19:25:40|503.02|500.92|503.57|501.47|503.57|501.47|503.02|500.92|22
1732562750000|2024-11-25 19:25:50|503.7|501.6|504.28|502.18|504.28|502.18|503.64|501.54|15
1732562760000|2024-11-25 19:26:00|504.29|502.19|504.56|502.46|504.56|502.46|504.27|502.17|9
1732562770000|2024-11-25 19:26:10|504.55|502.45|504.27|502.17|504.55|502.45|504.23|502.13|16
1732562780000|2024-11-25 19:26:20|504.28|502.18|504.3|502.2|504.37|502.27|504.28|502.18|13
1732562790000|2024-11-25 19:26:30|504.31|502.21|504.38|502.28|504.4|502.3|504.29|502.19|10
1732562800000|2024-11-25 19:26:40|504.37|502.27|504.27|502.17|504.37|502.27|504.27|502.17|6
1732562810000|2024-11-25 19:26:50|504.33|502.23|504.37|502.27|504.42|502.32|504.3|502.2|10
1732562820000|2024-11-25 19:27:00|504.36|502.26|504.11|502.01|504.37|502.27|504.11|502.01|13
1732562830000|2024-11-25 19:27:10|504.1|502|503.76|501.66|504.1|502|503.76|501.66|14
1732562840000|2024-11-25 19:27:20|503.75|501.65|503.74|501.64|503.78|501.68|503.73|501.63|10
1732562850000|2024-11-25 19:27:30|503.73|501.63|503.77|501.67|503.79|501.69|503.71|501.61|8
1732562860000|2024-11-25 19:27:40|503.92|501.82|504.05|501.95|504.06|501.96|503.83|501.73|7
1732562870000|2024-11-25 19:27:50|504.04|501.94|503.8|501.7|504.04|501.94|503.8|501.7|12
1732562880000|2024-11-25 19:28:00|503.78|501.68|504.03|501.93|504.07|501.97|503.78|501.68|16
1732562890000|2024-11-25 19:28:10|504.06|501.96|504.28|502.18|504.29|502.19|504.06|501.96|12
1732562900000|2024-11-25 19:28:20|504.33|502.23|504.66|502.56|504.66|502.56|504.33|502.23|9
1732562910000|2024-11-25 19:28:30|504.67|502.57|504.66|502.56|504.68|502.58|504.64|502.54|8
1732562920000|2024-11-25 19:28:40|504.65|502.55|504.56|502.46|504.66|502.56|504.56|502.46|6
1732562930000|2024-11-25 19:28:50|504.53|502.43|504.56|502.46|504.56|502.46|504.53|502.43|4
1732562940000|2024-11-25 19:29:00|504.59|502.49|504.58|502.48|504.6|502.5|504.55|502.45|8
1732562950000|2024-11-25 19:29:10|504.59|502.49|505|502.9|505.01|502.91|504.59|502.49|15
1732562960000|2024-11-25 19:29:20|505.01|502.91|505.23|503.13|505.29|503.19|505.01|502.91|26
1732562970000|2024-11-25 19:29:30|505.22|503.12|505.23|503.13|505.25|503.15|505.21|503.11|8
1732562980000|2024-11-25 19:29:40|504.98|502.88|505.32|503.22|505.32|503.22|504.97|502.87|13
1732562990000|2024-11-25 19:29:50|505.33|503.23|505.84|503.74|505.84|503.74|505.33|503.23|23
1732563000000|2024-11-25 19:30:00|505.85|503.75|505.76|503.66|505.85|503.75|505.47|503.37|18
1732563010000|2024-11-25 19:30:10|505.75|503.65|505.88|503.78|506|503.9|505.75|503.65|19
1732563020000|2024-11-25 19:30:20|505.89|503.79|506.22|504.12|506.22|504.12|505.89|503.79|21
1732563030000|2024-11-25 19:30:30|506.23|504.13|506.3|504.2|506.31|504.21|506.23|504.13|16
1732563040000|2024-11-25 19:30:40|506.31|504.21|506.3|504.2|506.32|504.22|506.28|504.18|9
1732563050000|2024-11-25 19:30:50|506.28|504.18|506.37|504.27|506.38|504.28|506.28|504.18|6
1732563060000|2024-11-25 19:31:00|506.48|504.38|506.7|504.6|506.7|504.6|506.47|504.37|11
1732563070000|2024-11-25 19:31:10|506.79|504.69|506.53|504.43|506.79|504.69|506.48|504.38|16
1732563080000|2024-11-25 19:31:20|506.52|504.42|505.89|503.79|506.52|504.42|505.89|503.79|25
1732563090000|2024-11-25 19:31:30|505.88|503.78|505.84|503.74|505.91|503.81|505.75|503.65|23
1732563100000|2024-11-25 19:31:40|505.81|503.71|505.51|503.41|505.82|503.72|505.51|503.41|15
1732563110000|2024-11-25 19:31:50|505.5|503.4|505.57|503.47|505.58|503.48|505.46|503.36|17
1732563120000|2024-11-25 19:32:00|505.56|503.46|505.75|503.65|505.75|503.65|505.46|503.36|18
1732563130000|2024-11-25 19:32:10|505.74|503.64|505.43|503.33|505.75|503.65|505.43|503.33|25
1732563140000|2024-11-25 19:32:20|505.42|503.32|505.02|502.92|505.42|503.32|505|502.9|19
1732563150000|2024-11-25 19:32:30|505.01|502.91|504.91|502.81|505.01|502.91|504.91|502.81|16
1732563160000|2024-11-25 19:32:40|504.9|502.8|505.11|503.01|505.31|503.21|504.88|502.78|25
1732563170000|2024-11-25 19:32:50|505.1|503|504.91|502.81|505.1|503|504.91|502.81|20
1732563180000|2024-11-25 19:33:00|504.9|502.8|504.87|502.77|504.91|502.81|504.8|502.7|19
1732563190000|2024-11-25 19:33:10|504.94|502.84|504.94|502.84|505|502.9|504.92|502.82|11
1732563200000|2024-11-25 19:33:20|504.95|502.85|505.13|503.03|505.15|503.05|504.95|502.85|18
1732563210000|2024-11-25 19:33:30|505.12|503.02|505.16|503.06|505.21|503.11|505.12|503.02|10
1732563220000|2024-11-25 19:33:40|505.15|503.05|505.1|503|505.15|503.05|505.1|503|8
1732563230000|2024-11-25 19:33:50|505.09|502.99|505.06|502.96|505.11|503.01|505.06|502.96|7
1732563240000|2024-11-25 19:34:00|505.05|502.95|505.45|503.35|505.45|503.35|504.92|502.82|17
1732563250000|2024-11-25 19:34:10|505.46|503.36|505.61|503.51|505.61|503.51|505.44|503.34|10
1732563260000|2024-11-25 19:34:20|505.6|503.5|505.33|503.23|505.6|503.5|505.33|503.23|10
1732563270000|2024-11-25 19:34:30|505.34|503.24|505.3|503.2|505.35|503.25|505.3|503.2|10
1732563280000|2024-11-25 19:34:40|505.28|503.18|505.05|502.95|505.28|503.18|505.05|502.95|14
1732563290000|2024-11-25 19:34:50|505.06|502.96|504.71|502.61|505.06|502.96|504.71|502.61|18
1732563300000|2024-11-25 19:35:00|504.7|502.6|504.61|502.51|504.7|502.6|504.61|502.51|9
1732563310000|2024-11-25 19:35:10|504.6|502.5|504.55|502.45|504.77|502.67|504.54|502.44|12
1732563320000|2024-11-25 19:35:20|504.54|502.44|504.47|502.37|504.54|502.44|504.47|502.37|6
1732563330000|2024-11-25 19:35:30|504.46|502.36|503.85|501.75|504.46|502.36|503.85|501.75|24
1732563340000|2024-11-25 19:35:40|503.84|501.74|503.71|501.61|503.85|501.75|503.71|501.61|19
1732563350000|2024-11-25 19:35:50|503.72|501.62|503.6|501.5|503.78|501.68|503.6|501.5|15
1732563360000|2024-11-25 19:36:00|503.59|501.49|503.73|501.63|503.79|501.69|503.58|501.48|12
1732563370000|2024-11-25 19:36:10|503.72|501.62|503.64|501.54|503.72|501.62|503.64|501.54|13
1732563380000|2024-11-25 19:36:20|503.63|501.53|503.31|501.21|503.63|501.53|503.31|501.21|17
1732563390000|2024-11-25 19:36:30|503.3|501.2|503.1|501|503.3|501.2|503.1|501|16
1732563400000|2024-11-25 19:36:40|503.09|500.99|502.81|500.71|503.09|500.99|502.81|500.71|13
1732563410000|2024-11-25 19:36:50|502.8|500.7|502.41|500.31|502.8|500.7|502.34|500.24|13
1732563420000|2024-11-25 19:37:00|502.48|500.38|502.81|500.71|502.81|500.71|502.48|500.38|15
1732563430000|2024-11-25 19:37:10|502.82|500.72|502.45|500.35|502.9|500.8|502.45|500.35|19
1732563440000|2024-11-25 19:37:20|502.44|500.34|502.44|500.34|502.44|500.34|502.4|500.3|12
1732563450000|2024-11-25 19:37:30|502.43|500.33|502.67|500.57|502.72|500.62|502.43|500.33|17
1732563460000|2024-11-25 19:37:40|502.68|500.58|502.93|500.83|502.98|500.88|502.68|500.58|11
1732563470000|2024-11-25 19:37:50|502.92|500.82|502.86|500.76|502.93|500.83|502.86|500.76|9
1732563480000|2024-11-25 19:38:00|502.87|500.77|503.27|501.17|503.27|501.17|502.87|500.77|23
1732563490000|2024-11-25 19:38:10|503.33|501.23|503.77|501.67|503.91|501.81|503.33|501.23|16
1732563500000|2024-11-25 19:38:20|503.86|501.76|503.97|501.87|504.14|502.04|503.82|501.72|17
1732563510000|2024-11-25 19:38:30|503.95|501.85|503.75|501.65|503.95|501.85|503.75|501.65|19
1732563520000|2024-11-25 19:38:40|503.74|501.64|503.43|501.33|503.74|501.64|503.43|501.33|11
1732563530000|2024-11-25 19:38:50|503.44|501.34|503.43|501.33|503.58|501.48|503.39|501.29|18
1732563540000|2024-11-25 19:39:00|503.42|501.32|503.27|501.17|503.42|501.32|503.27|501.17|9
1732563550000|2024-11-25 19:39:10|503.26|501.16|502.88|500.78|503.26|501.16|502.88|500.78|20
1732563560000|2024-11-25 19:39:20|502.87|500.77|502.78|500.68|502.87|500.77|502.78|500.68|14
1732563570000|2024-11-25 19:39:30|502.76|500.66|502.73|500.63|502.76|500.66|502.72|500.62|8
1732563580000|2024-11-25 19:39:40|502.77|500.67|502.84|500.74|502.87|500.77|502.7|500.6|13
1732563590000|2024-11-25 19:39:50|502.85|500.75|502.9|500.8|502.9|500.8|502.83|500.73|8
1732563600000|2024-11-25 19:40:00|502.89|500.79|503.11|501.01|503.14|501.04|502.87|500.77|16
1732563610000|2024-11-25 19:40:10|503.1|501|503.21|501.11|503.21|501.11|502.93|500.83|18
1732563620000|2024-11-25 19:40:20|503.22|501.12|503.27|501.17|503.31|501.21|503.2|501.1|12
1732563630000|2024-11-25 19:40:30|503.26|501.16|503.22|501.12|503.4|501.3|503.16|501.06|17
1732563640000|2024-11-25 19:40:40|503.38|501.28|503.26|501.16|503.4|501.3|503.26|501.16|13
1732563650000|2024-11-25 19:40:50|503.25|501.15|503.01|500.91|503.25|501.15|503.01|500.91|9
1732563660000|2024-11-25 19:41:00|503.02|500.92|502.99|500.89|503.12|501.02|502.93|500.83|16
1732563670000|2024-11-25 19:41:10|502.98|500.88|503.2|501.1|503.23|501.13|502.94|500.84|15
1732563680000|2024-11-25 19:41:20|503.21|501.11|503|500.9|503.22|501.12|503|500.9|10
1732563690000|2024-11-25 19:41:30|503.01|500.91|503.04|500.94|503.04|500.94|502.98|500.88|10
1732563700000|2024-11-25 19:41:40|503.05|500.95|503.19|501.09|503.2|501.1|503.05|500.95|6
1732563710000|2024-11-25 19:41:50|503.17|501.07|503.07|500.97|503.18|501.08|503.07|500.97|9
1732563720000|2024-11-25 19:42:00|503.08|500.98|503.44|501.34|503.44|501.34|503.07|500.97|14
1732563730000|2024-11-25 19:42:10|503.43|501.33|503.53|501.43|503.53|501.43|503.43|501.33|8
1732563740000|2024-11-25 19:42:20|503.63|501.53|503.7|501.6|503.73|501.63|503.63|501.53|10
1732563750000|2024-11-25 19:42:30|503.72|501.62|504.06|501.96|504.19|502.09|503.72|501.62|16
1732563760000|2024-11-25 19:42:40|504.11|502.01|504.17|502.07|504.25|502.15|504.11|502.01|12
1732563770000|2024-11-25 19:42:50|504.16|502.06|504.13|502.03|504.16|502.06|504.13|502.03|4
1732563780000|2024-11-25 19:43:00|504.12|502.02|504.1|502|504.13|502.03|504.09|501.99|9
1732563790000|2024-11-25 19:43:10|504.09|501.99|503.75|501.65|504.09|501.99|503.75|501.65|14
1732563800000|2024-11-25 19:43:20|503.74|501.64|503.72|501.62|503.74|501.64|503.71|501.61|7
1732563810000|2024-11-25 19:43:30|503.75|501.65|503.81|501.71|503.81|501.71|503.66|501.56|7
1732563820000|2024-11-25 19:43:40|503.83|501.73|503.72|501.62|503.83|501.73|503.72|501.62|6
1732563830000|2024-11-25 19:43:50|503.71|501.61|503.71|501.61|503.71|501.61|503.7|501.6|3
1732563840000|2024-11-25 19:44:00|503.73|501.63|503.98|501.88|503.98|501.88|503.71|501.61|16
1732563850000|2024-11-25 19:44:10|504.1|502|504.12|502.02|504.12|502.02|504.1|502|3
1732563860000|2024-11-25 19:44:20|504.13|502.03|504.57|502.47|504.59|502.49|504.13|502.03|8
1732563870000|2024-11-25 19:44:30|504.58|502.48|504.83|502.73|504.83|502.73|504.58|502.48|14
1732563880000|2024-11-25 19:44:40|504.87|502.77|504.9|502.8|504.9|502.8|504.85|502.75|6
1732563890000|2024-11-25 19:44:50|504.89|502.79|504.86|502.76|504.89|502.79|504.86|502.76|4
1732563900000|2024-11-25 19:45:00|504.87|502.77|505.13|503.03|505.13|503.03|504.87|502.77|10
1732563910000|2024-11-25 19:45:10|505.14|503.04|505.07|502.97|505.16|503.06|505.03|502.93|11
1732563920000|2024-11-25 19:45:20|505.02|502.92|504.97|502.87|505.06|502.96|504.94|502.84|8
1732563930000|2024-11-25 19:45:30|504.98|502.88|505.31|503.21|505.35|503.25|504.98|502.88|16
1732563940000|2024-11-25 19:45:40|505.33|503.23|505.17|503.07|505.35|503.25|505.16|503.06|10
1732563950000|2024-11-25 19:45:50|505.16|503.06|505.06|502.96|505.18|503.08|505.04|502.94|24
1732563960000|2024-11-25 19:46:00|505.12|503.02|505.34|503.24|505.36|503.26|505.12|503.02|11
1732563970000|2024-11-25 19:46:10|505.29|503.19|505.46|503.36|505.57|503.47|505.29|503.19|13
1732563980000|2024-11-25 19:46:20|505.45|503.35|505.02|502.92|505.45|503.35|505.01|502.91|19
1732563990000|2024-11-25 19:46:30|505.01|502.91|504.87|502.77|505.02|502.92|504.87|502.77|20
1732564000000|2024-11-25 19:46:40|504.9|502.8|504.57|502.47|504.9|502.8|504.57|502.47|14
1732564010000|2024-11-25 19:46:50|504.58|502.48|504.57|502.47|504.58|502.48|504.56|502.46|4
1732564020000|2024-11-25 19:47:00|504.58|502.48|504.35|502.25|504.58|502.48|504.31|502.21|9
1732564030000|2024-11-25 19:47:10|504.34|502.24|504.31|502.21|504.35|502.25|504.31|502.21|8
1732564040000|2024-11-25 19:47:20|504.32|502.22|504.28|502.18|504.32|502.22|504.27|502.17|11
1732564050000|2024-11-25 19:47:30|504.27|502.17|504.16|502.06|504.35|502.25|504.16|502.06|7
1732564060000|2024-11-25 19:47:40|504.15|502.05|504.05|501.95|504.17|502.07|504.05|501.95|14
1732564070000|2024-11-25 19:47:50|503.97|501.87|503.49|501.39|503.99|501.89|503.49|501.39|14
1732564080000|2024-11-25 19:48:00|503.48|501.38|503.47|501.37|503.48|501.38|503.46|501.36|6
1732564090000|2024-11-25 19:48:10|503.46|501.36|503.41|501.31|503.46|501.36|503.41|501.31|7
1732564100000|2024-11-25 19:48:20|503.4|501.3|503.22|501.12|503.4|501.3|503.08|500.98|11
1732564110000|2024-11-25 19:48:30|503.21|501.11|503.17|501.07|503.23|501.13|503.17|501.07|12
1732564120000|2024-11-25 19:48:40|503.16|501.06|503.11|501.01|503.16|501.06|503.11|501.01|6
1732564130000|2024-11-25 19:48:50|503.1|501|503.1|501|503.11|501.01|503.05|500.95|8
1732564140000|2024-11-25 19:49:00|503.09|500.99|503.47|501.37|503.47|501.37|503.09|500.99|18
1732564150000|2024-11-25 19:49:10|503.48|501.38|503.7|501.6|503.74|501.64|503.48|501.38|15
1732564160000|2024-11-25 19:49:20|503.69|501.59|503.66|501.56|503.69|501.59|503.66|501.56|6
1732564170000|2024-11-25 19:49:30|503.65|501.55|503.6|501.5|503.66|501.56|503.6|501.5|8
1732564180000|2024-11-25 19:49:40|503.59|501.49|503.63|501.53|503.65|501.55|503.56|501.46|9
1732564190000|2024-11-25 19:49:50|503.62|501.52|503.59|501.49|503.62|501.52|503.59|501.49|4
1732564200000|2024-11-25 19:50:00|503.58|501.48|503.21|501.11|503.73|501.63|503.21|501.11|16
1732564210000|2024-11-25 19:50:10|503.2|501.1|503.64|501.54|503.65|501.55|503.2|501.1|17
1732564220000|2024-11-25 19:50:20|503.63|501.53|503.68|501.58|503.7|501.6|503.62|501.52|11
1732564230000|2024-11-25 19:50:30|503.67|501.57|503.62|501.52|503.67|501.57|503.62|501.52|6
1732564240000|2024-11-25 19:50:40|503.61|501.51|503.57|501.47|503.61|501.51|503.57|501.47|5
1732564250000|2024-11-25 19:50:50|503.61|501.51|503.55|501.45|503.7|501.6|503.55|501.45|9
1732564260000|2024-11-25 19:51:00|503.54|501.44|503.59|501.49|503.6|501.5|503.52|501.42|6
1732564270000|2024-11-25 19:51:10|503.66|501.56|503.59|501.49|503.66|501.56|503.59|501.49|8
1732564280000|2024-11-25 19:51:20|503.6|501.5|503.75|501.65|503.75|501.65|503.6|501.5|8
1732564290000|2024-11-25 19:51:30|503.74|501.64|503.73|501.63|503.74|501.64|503.72|501.62|5
1732564300000|2024-11-25 19:51:40|503.77|501.67|503.77|501.67|503.82|501.72|503.75|501.65|8
1732564310000|2024-11-25 19:51:50|503.78|501.68|504.38|502.28|504.39|502.29|503.78|501.68|24
1732564320000|2024-11-25 19:52:00|504.39|502.29|504.73|502.63|504.77|502.67|504.39|502.29|15
1732564330000|2024-11-25 19:52:10|504.72|502.62|504.48|502.38|504.72|502.62|504.48|502.38|14
1732564340000|2024-11-25 19:52:20|504.49|502.39|504.41|502.31|504.49|502.39|504.41|502.31|9
1732564350000|2024-11-25 19:52:30|504.4|502.3|504.38|502.28|504.4|502.3|504.37|502.27|5
1732564360000|2024-11-25 19:52:40|504.37|502.27|504.32|502.22|504.37|502.27|504.32|502.22|5
1732564370000|2024-11-25 19:52:50|504.31|502.21|504.49|502.39|504.49|502.39|504.29|502.19|7
1732564380000|2024-11-25 19:53:00|504.55|502.45|504.87|502.77|504.88|502.78|504.55|502.45|11
1732564390000|2024-11-25 19:53:10|504.86|502.76|504.58|502.48|504.86|502.76|504.58|502.48|7
1732564400000|2024-11-25 19:53:20|504.59|502.49|504.53|502.43|504.59|502.49|504.52|502.42|11
1732564410000|2024-11-25 19:53:30|504.54|502.44|504.7|502.6|504.7|502.6|504.54|502.44|14
1732564420000|2024-11-25 19:53:40|504.69|502.59|504.7|502.6|504.82|502.72|504.64|502.54|8
1732564430000|2024-11-25 19:53:50|504.69|502.59|504.66|502.56|504.69|502.59|504.66|502.56|4
1732564440000|2024-11-25 19:54:00|504.65|502.55|504.45|502.35|504.65|502.55|504.45|502.35|14
1732564450000|2024-11-25 19:54:10|504.44|502.34|504.38|502.28|504.46|502.36|504.38|502.28|10
1732564460000|2024-11-25 19:54:20|504.37|502.27|504.17|502.07|504.37|502.27|504.13|502.03|12
1732564470000|2024-11-25 19:54:30|504.18|502.08|504.17|502.07|504.23|502.13|504.17|502.07|12
1732564480000|2024-11-25 19:54:40|504.39|502.29|504.54|502.44|504.57|502.47|504.31|502.21|11
1732564490000|2024-11-25 19:54:50|504.53|502.43|504.58|502.48|504.6|502.5|504.53|502.43|9
1732564500000|2024-11-25 19:55:00|504.57|502.47|504.94|502.84|504.94|502.84|504.57|502.47|15
1732564510000|2024-11-25 19:55:10|504.95|502.85|504.79|502.69|504.95|502.85|504.75|502.65|11
1732564520000|2024-11-25 19:55:20|504.78|502.68|504.72|502.62|504.78|502.68|504.69|502.59|11
1732564530000|2024-11-25 19:55:30|504.73|502.63|504.75|502.65|504.8|502.7|504.73|502.63|14
1732564540000|2024-11-25 19:55:40|504.74|502.64|504.57|502.47|504.74|502.64|504.57|502.47|3
1732564550000|2024-11-25 19:55:50|504.58|502.48|504.29|502.19|504.58|502.48|504.29|502.19|10
1732564560000|2024-11-25 19:56:00|504.3|502.2|504.39|502.29|504.41|502.31|504.3|502.2|12
1732564570000|2024-11-25 19:56:10|504.4|502.3|504.53|502.43|504.58|502.48|504.4|502.3|13
1732564580000|2024-11-25 19:56:20|504.52|502.42|504.26|502.16|504.52|502.42|504.26|502.16|11
1732564590000|2024-11-25 19:56:30|504.25|502.15|503.78|501.68|504.25|502.15|503.78|501.68|22
1732564600000|2024-11-25 19:56:40|503.77|501.67|503.73|501.63|503.77|501.67|503.71|501.61|9
1732564610000|2024-11-25 19:56:50|503.72|501.62|503.7|501.6|503.76|501.66|503.7|501.6|7
1732564620000|2024-11-25 19:57:00|503.71|501.61|503.91|501.81|503.91|501.81|503.71|501.61|6
1732564630000|2024-11-25 19:57:10|503.9|501.8|503.73|501.63|503.9|501.8|503.73|501.63|10
1732564640000|2024-11-25 19:57:20|503.72|501.62|503.5|501.4|503.72|501.62|503.5|501.4|9
1732564650000|2024-11-25 19:57:30|503.51|501.41|503.53|501.43|503.53|501.43|503.5|501.4|6
1732564660000|2024-11-25 19:57:40|503.52|501.42|503.49|501.39|503.52|501.42|503.47|501.37|7
1732564670000|2024-11-25 19:57:50|503.56|501.46|503.56|501.46|503.59|501.49|503.55|501.45|4
1732564680000|2024-11-25 19:58:00|503.57|501.47|503.48|501.38|503.68|501.58|503.48|501.38|11
1732564690000|2024-11-25 19:58:10|503.47|501.37|503.47|501.37|503.47|501.37|503.44|501.34|11
1732564700000|2024-11-25 19:58:20|503.48|501.38|503.66|501.56|503.66|501.56|503.48|501.38|11
1732564710000|2024-11-25 19:58:30|503.65|501.55|503.6|501.5|503.66|501.56|503.6|501.5|10
1732564720000|2024-11-25 19:58:40|503.59|501.49|503.78|501.68|503.78|501.68|503.58|501.48|10
1732564730000|2024-11-25 19:58:50|503.79|501.69|503.72|501.62|503.82|501.72|503.72|501.62|8
1732564740000|2024-11-25 19:59:00|503.82|501.72|503.8|501.7|503.93|501.83|503.79|501.69|11
1732564750000|2024-11-25 19:59:10|503.81|501.71|503.65|501.55|503.81|501.71|503.65|501.55|9
1732564760000|2024-11-25 19:59:20|503.68|501.58|503.56|501.46|503.68|501.58|503.56|501.46|9
1732564770000|2024-11-25 19:59:30|503.55|501.45|503.53|501.43|503.55|501.45|503.53|501.43|3
1732564780000|2024-11-25 19:59:40|503.52|501.42|503.43|501.33|503.52|501.42|503.43|501.33|10
1732564790000|2024-11-25 19:59:50|503.42|501.32|503.47|501.37|503.47|501.37|503.39|501.29|8
1732564800000|2024-11-25 20:00:00|503.46|501.36|503.37|501.27|503.46|501.36|503.22|501.12|14
1732564810000|2024-11-25 20:00:10|503.36|501.26|502.97|500.87|503.36|501.26|502.97|500.87|13
1732564820000|2024-11-25 20:00:20|502.98|500.88|502.62|500.52|502.98|500.88|502.62|500.52|20
1732564830000|2024-11-25 20:00:30|502.61|500.51|502.3|500.2|502.61|500.51|502.25|500.15|14
1732564840000|2024-11-25 20:00:40|502.28|500.18|502.78|500.68|502.8|500.7|502.27|500.17|18
1732564850000|2024-11-25 20:00:50|502.76|500.66|503.17|501.07|503.17|501.07|502.76|500.66|23
1732564860000|2024-11-25 20:01:00|503.16|501.06|503.22|501.12|503.43|501.33|503.16|501.06|16
1732564870000|2024-11-25 20:01:10|503.21|501.11|502.77|500.67|503.21|501.11|502.77|500.67|20
1732564880000|2024-11-25 20:01:20|502.76|500.66|503.14|501.04|503.15|501.05|502.76|500.66|17
1732564890000|2024-11-25 20:01:30|503.15|501.05|503.36|501.26|503.49|501.39|503.15|501.05|20
1732564900000|2024-11-25 20:01:40|503.35|501.25|503.5|501.4|503.51|501.41|503.34|501.24|13
1732564910000|2024-11-25 20:01:50|503.47|501.37|503.55|501.45|503.55|501.45|503.45|501.35|12
1732564920000|2024-11-25 20:02:00|503.56|501.46|503.87|501.77|504.01|501.91|503.56|501.46|28
1732564930000|2024-11-25 20:02:10|503.86|501.76|504.04|501.94|504.07|501.97|503.86|501.76|10
1732564940000|2024-11-25 20:02:20|504.03|501.93|503.94|501.84|504.03|501.93|503.94|501.84|12
1732564950000|2024-11-25 20:02:30|503.93|501.83|503.74|501.64|503.93|501.83|503.7|501.6|13
1732564960000|2024-11-25 20:02:40|503.73|501.63|503.75|501.65|503.76|501.66|503.71|501.61|14
1732564970000|2024-11-25 20:02:50|503.74|501.64|503.71|501.61|503.75|501.65|503.71|501.61|7
1732564980000|2024-11-25 20:03:00|503.7|501.6|503.2|501.1|503.7|501.6|503.2|501.1|18
1732564990000|2024-11-25 20:03:10|503.19|501.09|502.7|500.6|503.19|501.09|502.7|500.6|25
1732565000000|2024-11-25 20:03:20|502.68|500.58|502.38|500.28|502.68|500.58|502.28|500.18|13
1732565010000|2024-11-25 20:03:30|502.37|500.27|502.1|500|502.37|500.27|502.09|499.99|16
1732565020000|2024-11-25 20:03:40|501.81|499.71|501.53|499.43|501.81|499.71|501.53|499.43|28
1732565030000|2024-11-25 20:03:50|501.52|499.42|501.68|499.58|501.68|499.58|501.34|499.24|20
1732565040000|2024-11-25 20:04:00|501.65|499.55|502.23|500.13|502.23|500.13|501.61|499.51|22
1732565050000|2024-11-25 20:04:10|502.34|500.24|502.68|500.58|502.85|500.75|502.27|500.17|23
1732565060000|2024-11-25 20:04:20|502.66|500.56|502.37|500.27|502.66|500.56|502.22|500.12|16
1732565070000|2024-11-25 20:04:30|502.36|500.26|502.05|499.95|502.36|500.26|501.94|499.84|29
1732565080000|2024-11-25 20:04:40|502.04|499.94|502.12|500.02|502.12|500.02|502.01|499.91|10
1732565090000|2024-11-25 20:04:50|502.13|500.03|502.12|500.02|502.15|500.05|502.12|500.02|8
1732565100000|2024-11-25 20:05:00|502.13|500.03|502.4|500.3|502.53|500.43|502.13|500.03|15
1732565110000|2024-11-25 20:05:10|502.41|500.31|502.4|500.3|502.41|500.31|502.38|500.28|10
1732565120000|2024-11-25 20:05:20|502.47|500.37|502.96|500.86|502.99|500.89|502.38|500.28|17
1732565130000|2024-11-25 20:05:30|502.95|500.85|503.02|500.92|503.03|500.93|502.94|500.84|10
1732565140000|2024-11-25 20:05:40|503.03|500.93|503.1|501|503.1|501|503.01|500.91|5
1732565150000|2024-11-25 20:05:50|503.09|500.99|503.3|501.2|503.32|501.22|503.09|500.99|16
1732565160000|2024-11-25 20:06:00|503.31|501.21|503.54|501.44|503.58|501.48|503.31|501.21|22
1732565170000|2024-11-25 20:06:10|503.53|501.43|503.66|501.56|503.68|501.58|503.33|501.23|15
1732565180000|2024-11-25 20:06:20|503.71|501.61|504.64|502.54|504.66|502.56|503.71|501.61|18
1732565190000|2024-11-25 20:06:30|504.63|502.53|504.62|502.52|504.64|502.54|504.62|502.52|4
1732565200000|2024-11-25 20:06:40|504.61|502.51|504.59|502.49|504.63|502.53|504.59|502.49|10
1732565210000|2024-11-25 20:06:50|504.6|502.5|504.37|502.27|504.6|502.5|504.37|502.27|11
1732565220000|2024-11-25 20:07:00|504.39|502.29|504.59|502.49|504.61|502.51|504.34|502.24|13
1732565230000|2024-11-25 20:07:10|504.58|502.48|504.62|502.52|504.64|502.54|504.44|502.34|25
1732565240000|2024-11-25 20:07:20|504.64|502.54|504.71|502.61|504.75|502.65|504.64|502.54|8
1732565250000|2024-11-25 20:07:30|504.69|502.59|504.56|502.46|504.69|502.59|504.56|502.46|15
1732565260000|2024-11-25 20:07:40|504.73|502.63|504.54|502.44|504.74|502.64|504.54|502.44|17
1732565270000|2024-11-25 20:07:50|504.29|502.19|504.34|502.24|504.36|502.26|504.26|502.16|15
1732565280000|2024-11-25 20:08:00|504.35|502.25|504.27|502.17|504.35|502.25|504.26|502.16|17
1732565290000|2024-11-25 20:08:10|504.48|502.38|504.69|502.59|504.76|502.66|504.42|502.32|15
1732565300000|2024-11-25 20:08:20|504.76|502.66|505.1|503|505.13|503.03|504.75|502.65|8
1732565310000|2024-11-25 20:08:30|505.09|502.99|505.12|503.02|505.12|503.02|505.09|502.99|6
1732565320000|2024-11-25 20:08:40|505.15|503.05|505.21|503.11|505.26|503.16|505.15|503.05|10
1732565330000|2024-11-25 20:08:50|505.2|503.1|505.21|503.11|505.21|503.11|505.2|503.1|2
1732565340000|2024-11-25 20:09:00|505.2|503.1|505.16|503.06|505.2|503.1|505.15|503.05|7
1732565350000|2024-11-25 20:09:10|505.29|503.19|505.4|503.3|505.47|503.37|505.28|503.18|10
1732565360000|2024-11-25 20:09:20|505.38|503.28|505.71|503.61|505.73|503.63|505.37|503.27|16
1732565370000|2024-11-25 20:09:30|505.72|503.62|505.96|503.86|505.96|503.86|505.72|503.62|19
1732565380000|2024-11-25 20:09:40|505.97|503.87|505.86|503.76|506.02|503.92|505.84|503.74|13
1732565390000|2024-11-25 20:09:50|505.85|503.75|505.89|503.79|505.89|503.79|505.82|503.72|9
1732565400000|2024-11-25 20:10:00|505.88|503.78|506.26|504.16|506.42|504.32|505.81|503.71|13
1732565410000|2024-11-25 20:10:10|506.25|504.15|506.33|504.23|506.33|504.23|506.24|504.14|13
1732565420000|2024-11-25 20:10:20|506.34|504.24|506.65|504.55|506.65|504.55|506.33|504.23|10
1732565430000|2024-11-25 20:10:30|506.67|504.57|506.46|504.36|506.7|504.6|506.46|504.36|14
1732565440000|2024-11-25 20:10:40|506.45|504.35|506.27|504.17|506.45|504.35|506.27|504.17|9
1732565450000|2024-11-25 20:10:50|506.26|504.16|505.68|503.58|506.26|504.16|505.67|503.57|23
1732565460000|2024-11-25 20:11:00|505.67|503.57|505.18|503.08|505.67|503.57|505.18|503.08|17
1732565470000|2024-11-25 20:11:10|505.19|503.09|505.08|502.98|505.19|503.09|505.08|502.98|14
1732565480000|2024-11-25 20:11:20|505.07|502.97|504.79|502.69|505.07|502.97|504.6|502.5|17
1732565490000|2024-11-25 20:11:30|504.78|502.68|504.78|502.68|504.8|502.7|504.74|502.64|6
1732565500000|2024-11-25 20:11:40|504.89|502.79|504.85|502.75|504.89|502.79|504.79|502.69|12
1732565510000|2024-11-25 20:11:50|504.79|502.69|504.15|502.05|504.79|502.69|504.15|502.05|13
1732565520000|2024-11-25 20:12:00|504.14|502.04|504.1|502|504.15|502.05|504.06|501.96|15
1732565530000|2024-11-25 20:12:10|504.11|502.01|504.34|502.24|504.46|502.36|504.11|502.01|21
1732565540000|2024-11-25 20:12:20|504.35|502.25|504.4|502.3|504.5|502.4|504.35|502.25|15
1732565550000|2024-11-25 20:12:30|504.39|502.29|504.41|502.31|504.55|502.45|504.31|502.21|18
1732565560000|2024-11-25 20:12:40|504.4|502.3|504.44|502.34|504.44|502.34|504.39|502.29|10
1732565570000|2024-11-25 20:12:50|504.37|502.27|504.45|502.35|504.46|502.36|504.36|502.26|9
1732565580000|2024-11-25 20:13:00|504.49|502.39|505|502.9|505|502.9|504.49|502.39|24
1732565590000|2024-11-25 20:13:10|505.01|502.91|505.31|503.21|505.31|503.21|505.01|502.91|20
1732565600000|2024-11-25 20:13:20|505.43|503.33|505.75|503.65|505.75|503.65|505.43|503.33|14
1732565610000|2024-11-25 20:13:30|505.85|503.75|506.07|503.97|506.07|503.97|505.85|503.75|18
1732565620000|2024-11-25 20:13:40|506.08|503.98|506.02|503.92|506.09|503.99|505.85|503.75|18
1732565630000|2024-11-25 20:13:50|506.03|503.93|506.42|504.32|506.42|504.32|506.02|503.92|24
1732565640000|2024-11-25 20:14:00|506.44|504.34|506.45|504.35|506.73|504.63|506.41|504.31|19
1732565650000|2024-11-25 20:14:10|506.46|504.36|506.86|504.76|506.86|504.76|506.46|504.36|29
1732565660000|2024-11-25 20:14:20|506.87|504.77|506.79|504.69|506.92|504.82|506.73|504.63|19
1732565670000|2024-11-25 20:14:30|506.78|504.68|507.28|505.18|507.28|505.18|506.78|504.68|7
1732565680000|2024-11-25 20:14:40|507.27|505.17|507.11|505.01|507.27|505.17|507.08|504.98|22
1732565690000|2024-11-25 20:14:50|507.1|505|507.12|505.02|507.16|505.06|507.09|504.99|6
1732565700000|2024-11-25 20:15:00|507.19|505.09|507.13|505.03|507.32|505.22|507.11|505.01|14
1732565710000|2024-11-25 20:15:10|507.12|505.02|507.09|504.99|507.12|505.02|507.06|504.96|16
1732565720000|2024-11-25 20:15:20|507.08|504.98|507|504.9|507.08|504.98|507|504.9|11
1732565730000|2024-11-25 20:15:30|506.99|504.89|507.06|504.96|507.15|505.05|506.91|504.81|10
1732565740000|2024-11-25 20:15:40|507.07|504.97|507.48|505.38|507.49|505.39|507.07|504.97|25
1732565750000|2024-11-25 20:15:50|507.49|505.39|507.79|505.69|507.79|505.69|507.49|505.39|13
1732565760000|2024-11-25 20:16:00|507.8|505.7|507.63|505.53|507.87|505.77|507.63|505.53|17
1732565770000|2024-11-25 20:16:10|507.62|505.52|507.29|505.19|507.62|505.52|507.29|505.19|17
1732565780000|2024-11-25 20:16:20|507.28|505.18|507.14|505.04|507.31|505.21|507.14|505.04|15
1732565790000|2024-11-25 20:16:30|507.13|505.03|506.73|504.63|507.15|505.05|506.73|504.63|20
1732565800000|2024-11-25 20:16:40|506.72|504.62|506.65|504.55|506.72|504.62|506.65|504.55|9
1732565810000|2024-11-25 20:16:50|506.64|504.54|506.56|504.46|506.64|504.54|506.56|504.46|10
1732565820000|2024-11-25 20:17:00|506.55|504.45|506.58|504.48|506.68|504.58|506.47|504.37|13
1732565830000|2024-11-25 20:17:10|506.57|504.47|506.63|504.53|506.72|504.62|506.56|504.46|7
1732565840000|2024-11-25 20:17:20|506.59|504.49|506.79|504.69|506.85|504.75|506.59|504.49|9
1732565850000|2024-11-25 20:17:30|506.78|504.68|506.7|504.6|506.84|504.74|506.7|504.6|17
1732565860000|2024-11-25 20:17:40|506.75|504.65|506.87|504.77|506.87|504.77|506.7|504.6|8
1732565870000|2024-11-25 20:17:50|506.85|504.75|506.55|504.45|506.86|504.76|506.55|504.45|21
1732565880000|2024-11-25 20:18:00|506.54|504.44|506.61|504.51|506.64|504.54|506.34|504.24|16
1732565890000|2024-11-25 20:18:10|506.62|504.52|506.89|504.79|506.89|504.79|506.62|504.52|14
1732565900000|2024-11-25 20:18:20|506.88|504.78|506.69|504.59|506.88|504.78|506.69|504.59|20
1732565910000|2024-11-25 20:18:30|506.71|504.61|506.71|504.61|506.82|504.72|506.63|504.53|14
1732565920000|2024-11-25 20:18:40|506.7|504.6|506.6|504.5|506.7|504.6|506.6|504.5|13
1732565930000|2024-11-25 20:18:50|506.59|504.49|506.73|504.63|506.74|504.64|506.58|504.48|8
1732565940000|2024-11-25 20:19:00|506.74|504.64|506.73|504.63|506.9|504.8|506.73|504.63|8
1732565950000|2024-11-25 20:19:10|506.75|504.65|506.65|504.55|506.75|504.65|506.51|504.41|14
1732565960000|2024-11-25 20:19:20|506.64|504.54|506.6|504.5|506.64|504.54|506.59|504.49|10
1732565970000|2024-11-25 20:19:30|506.61|504.51|506.6|504.5|506.62|504.52|506.6|504.5|7
1732565980000|2024-11-25 20:19:40|506.59|504.49|506.46|504.36|506.59|504.49|506.46|504.36|12
1732565990000|2024-11-25 20:19:50|506.55|504.45|506.59|504.49|506.67|504.57|506.54|504.44|6
1732566000000|2024-11-25 20:20:00|506.58|504.48|506.08|503.98|506.62|504.52|506.02|503.92|19
1732566010000|2024-11-25 20:20:10|506.09|503.99|505.75|503.65|506.1|504|505.74|503.64|14
1732566020000|2024-11-25 20:20:20|505.74|503.64|505.17|503.07|505.74|503.64|505.16|503.06|19
1732566030000|2024-11-25 20:20:30|505.18|503.08|505.35|503.25|505.56|503.46|505.18|503.08|32
1732566040000|2024-11-25 20:20:40|505.25|503.15|505.3|503.2|505.35|503.25|505.25|503.15|14
1732566050000|2024-11-25 20:20:50|505.31|503.21|505.33|503.23|505.37|503.27|505.31|503.21|9
1732566060000|2024-11-25 20:21:00|505.32|503.22|505.66|503.56|505.66|503.56|505.26|503.16|22
1732566070000|2024-11-25 20:21:10|505.67|503.57|505.65|503.55|505.71|503.61|505.65|503.55|14
1732566080000|2024-11-25 20:21:20|505.64|503.54|505.27|503.17|505.64|503.54|505.27|503.17|13
1732566090000|2024-11-25 20:21:30|505.28|503.18|505.27|503.17|505.29|503.19|505.26|503.16|8
1732566100000|2024-11-25 20:21:40|505.26|503.16|505.3|503.2|505.3|503.2|505.25|503.15|5
1732566110000|2024-11-25 20:21:50|505.43|503.33|505.43|503.33|505.45|503.35|505.39|503.29|9
1732566120000|2024-11-25 20:22:00|505.44|503.34|505.27|503.17|505.49|503.39|505.26|503.16|9
1732566130000|2024-11-25 20:22:10|505.26|503.16|505.43|503.33|505.43|503.33|505.22|503.12|10
1732566140000|2024-11-25 20:22:20|505.44|503.34|505.26|503.16|505.48|503.38|505.26|503.16|14
1732566150000|2024-11-25 20:22:30|505.3|503.2|505.49|503.39|505.52|503.42|505.3|503.2|19
1732566160000|2024-11-25 20:22:40|505.5|503.4|505.82|503.72|505.82|503.72|505.5|503.4|16
1732566170000|2024-11-25 20:22:50|505.83|503.73|505.85|503.75|505.86|503.76|505.82|503.72|9
1732566180000|2024-11-25 20:23:00|505.84|503.74|506.21|504.11|506.22|504.12|505.83|503.73|17
1732566190000|2024-11-25 20:23:10|506.22|504.12|506.61|504.51|506.61|504.51|506.19|504.09|19
1732566200000|2024-11-25 20:23:20|506.62|504.52|506.76|504.66|506.77|504.67|506.62|504.52|17
1732566210000|2024-11-25 20:23:30|506.75|504.65|506.63|504.53|506.84|504.74|506.6|504.5|11
1732566220000|2024-11-25 20:23:40|506.37|504.27|506.53|504.43|506.62|504.52|506.37|504.27|18
1732566230000|2024-11-25 20:23:50|506.54|504.44|506.93|504.83|506.93|504.83|506.54|504.44|23
1732566240000|2024-11-25 20:24:00|507.03|504.93|507|504.9|507.04|504.94|506.93|504.83|7
1732566250000|2024-11-25 20:24:10|506.99|504.89|506.72|504.62|506.99|504.89|506.72|504.62|12
1732566260000|2024-11-25 20:24:20|506.71|504.61|506.91|504.81|506.91|504.81|506.69|504.59|14
1732566270000|2024-11-25 20:24:30|506.92|504.82|507.18|505.08|507.23|505.13|506.92|504.82|15
1732566280000|2024-11-25 20:24:40|507.14|505.04|507.11|505.01|507.14|505.04|507.11|505.01|4
1732566290000|2024-11-25 20:24:50|507.1|505|507.16|505.06|507.16|505.06|507.09|504.99|8
1732566300000|2024-11-25 20:25:00|507.23|505.13|507.2|505.1|507.23|505.13|507.2|505.1|10
1732566310000|2024-11-25 20:25:10|507.19|505.09|507.3|505.2|507.3|505.2|507.09|504.99|8
1732566320000|2024-11-25 20:25:20|507.31|505.21|507.4|505.3|507.43|505.33|507.3|505.2|14
1732566330000|2024-11-25 20:25:30|507.41|505.31|507.61|505.51|507.63|505.53|507.4|505.3|15
1732566340000|2024-11-25 20:25:40|507.59|505.49|507.67|505.57|507.67|505.57|507.59|505.49|8
1732566350000|2024-11-25 20:25:50|507.68|505.58|508|505.9|508|505.9|507.68|505.58|11
1732566360000|2024-11-25 20:26:00|507.99|505.89|507.61|505.51|508|505.9|507.6|505.5|9
1732566370000|2024-11-25 20:26:10|507.6|505.5|507.66|505.56|507.66|505.56|507.46|505.36|17
1732566380000|2024-11-25 20:26:20|507.67|505.57|507.56|505.46|507.68|505.58|507.46|505.36|16
1732566390000|2024-11-25 20:26:30|507.54|505.44|507.69|505.59|507.69|505.59|507.52|505.42|8
1732566400000|2024-11-25 20:26:40|507.7|505.6|507.8|505.7|507.8|505.7|507.67|505.57|7
1732566410000|2024-11-25 20:26:50|507.81|505.71|507.49|505.39|507.81|505.71|507.49|505.39|18
1732566420000|2024-11-25 20:27:00|507.48|505.38|507.73|505.63|507.75|505.65|507.48|505.38|13
1732566430000|2024-11-25 20:27:10|507.74|505.64|507.54|505.44|507.76|505.66|507.53|505.43|11
1732566440000|2024-11-25 20:27:20|507.53|505.43|507.53|505.43|507.53|505.43|507.51|505.41|5
1732566450000|2024-11-25 20:27:30|507.52|505.42|507.49|505.39|507.54|505.44|507.49|505.39|9
1732566460000|2024-11-25 20:27:40|507.32|505.22|507.32|505.22|507.32|505.22|507.31|505.21|3
1732566470000|2024-11-25 20:27:50|507.31|505.21|507.31|505.21|507.32|505.22|507.29|505.19|5
1732566480000|2024-11-25 20:28:00|507.3|505.2|507.3|505.2|507.32|505.22|507.3|505.2|8
1732566490000|2024-11-25 20:28:10|507.27|505.17|507.55|505.45|507.58|505.48|507.25|505.15|11
1732566500000|2024-11-25 20:28:20|507.56|505.46|507.33|505.23|507.58|505.48|507.28|505.18|17
1732566510000|2024-11-25 20:28:30|507.34|505.24|507.38|505.28|507.4|505.3|507.32|505.22|16
1732566520000|2024-11-25 20:28:40|507.39|505.29|507.35|505.25|507.39|505.29|507.35|505.25|5
1732566530000|2024-11-25 20:28:50|507.34|505.24|507.39|505.29|507.41|505.31|507.33|505.23|5
1732566540000|2024-11-25 20:29:00|507.38|505.28|507.31|505.21|507.38|505.28|507.31|505.21|10
1732566550000|2024-11-25 20:29:10|507.3|505.2|507.12|505.02|507.3|505.2|507.08|504.98|11
1732566560000|2024-11-25 20:29:20|507.13|505.03|507.29|505.19|507.3|505.2|507.12|505.02|8
1732566570000|2024-11-25 20:29:30|507.28|505.18|507.22|505.12|507.28|505.18|507.22|505.12|7
1732566580000|2024-11-25 20:29:40|507.23|505.13|507.18|505.08|507.23|505.13|507.17|505.07|8
1732566590000|2024-11-25 20:29:50|507.17|505.07|507.14|505.04|507.17|505.07|507.14|505.04|3
1732566600000|2024-11-25 20:30:00|507.15|505.05|507.42|505.32|507.42|505.32|507.05|504.95|22
1732566610000|2024-11-25 20:30:10|507.55|505.45|507.39|505.29|507.55|505.45|507.37|505.27|16
1732566620000|2024-11-25 20:30:20|507.4|505.3|507.29|505.19|507.4|505.3|507.27|505.17|14
1732566630000|2024-11-25 20:30:30|507.28|505.18|507.2|505.1|507.32|505.22|507.12|505.02|8
1732566640000|2024-11-25 20:30:40|507.25|505.15|507.7|505.6|507.71|505.61|507.25|505.15|19
1732566650000|2024-11-25 20:30:50|507.69|505.59|507.9|505.8|507.9|505.8|507.69|505.59|9
1732566660000|2024-11-25 20:31:00|507.96|505.86|507.78|505.68|508|505.9|507.77|505.67|17
1732566670000|2024-11-25 20:31:10|507.91|505.81|508.21|506.11|508.21|506.11|507.82|505.72|17
1732566680000|2024-11-25 20:31:20|508.22|506.12|508.44|506.34|508.45|506.35|508.22|506.12|9
1732566690000|2024-11-25 20:31:30|508.42|506.32|508.46|506.36|508.46|506.36|508.42|506.32|5
1732566700000|2024-11-25 20:31:40|508.43|506.33|508.2|506.1|508.43|506.33|508.2|506.1|17
1732566710000|2024-11-25 20:31:50|508.19|506.09|508.18|506.08|508.2|506.1|508.17|506.07|11
1732566720000|2024-11-25 20:32:00|508.17|506.07|508.15|506.05|508.18|506.08|508.15|506.05|7
1732566730000|2024-11-25 20:32:10|508.14|506.04|508.17|506.07|508.17|506.07|508.13|506.03|6
1732566740000|2024-11-25 20:32:20|508.18|506.08|508.14|506.04|508.18|506.08|508.14|506.04|4
1732566750000|2024-11-25 20:32:30|508.15|506.05|508.28|506.18|508.29|506.19|508.15|506.05|4
1732566760000|2024-11-25 20:32:40|508.27|506.17|508.27|506.17|508.28|506.18|508.26|506.16|7
1732566770000|2024-11-25 20:32:50|508.26|506.16|508.39|506.29|508.4|506.3|508.26|506.16|8
1732566780000|2024-11-25 20:33:00|508.4|506.3|508.52|506.42|508.52|506.42|508.4|506.3|9
1732566790000|2024-11-25 20:33:10|508.51|506.41|508.33|506.23|508.51|506.41|508.32|506.22|5
1732566800000|2024-11-25 20:33:20|508.35|506.25|508.32|506.22|508.35|506.25|508.26|506.16|6
1732566810000|2024-11-25 20:33:30|508.24|506.14|508.32|506.22|508.32|506.22|508.24|506.14|3
1732566820000|2024-11-25 20:33:40|508.31|506.21|508.45|506.35|508.47|506.37|508.31|506.21|14
1732566830000|2024-11-25 20:33:50|508.46|506.36|508.51|506.41|508.57|506.47|508.45|506.35|6
1732566840000|2024-11-25 20:34:00|508.53|506.43|509.01|506.91|509.04|506.94|508.53|506.43|13
1732566850000|2024-11-25 20:34:10|509|506.9|509.02|506.92|509.02|506.92|508.96|506.86|8
1732566860000|2024-11-25 20:34:20|509.04|506.94|509.36|507.26|509.4|507.3|509.03|506.93|20
1732566870000|2024-11-25 20:34:30|509.34|507.24|509.63|507.53|509.63|507.53|509.34|507.24|15
1732566880000|2024-11-25 20:34:40|509.64|507.54|509.65|507.55|509.69|507.59|509.64|507.54|12
1732566890000|2024-11-25 20:34:50|509.62|507.52|509.51|507.41|509.62|507.52|509.51|507.41|11
1732566900000|2024-11-25 20:35:00|509.53|507.43|509.62|507.52|509.62|507.52|509.48|507.38|10
1732566910000|2024-11-25 20:35:10|509.61|507.51|509.77|507.67|509.77|507.67|509.57|507.47|15
1732566920000|2024-11-25 20:35:20|509.78|507.68|509.93|507.83|509.94|507.84|509.78|507.68|13
1732566930000|2024-11-25 20:35:30|509.94|507.84|510.03|507.93|510.05|507.95|509.93|507.83|9
1732566940000|2024-11-25 20:35:40|510.02|507.92|510.02|507.92|510.14|508.04|509.99|507.89|7
1732566950000|2024-11-25 20:35:50|510.01|507.91|509.83|507.73|510.01|507.91|509.77|507.67|19
1732566960000|2024-11-25 20:36:00|509.84|507.74|509.83|507.73|509.9|507.8|509.83|507.73|6
1732566970000|2024-11-25 20:36:10|509.82|507.72|510|507.9|510|507.9|509.81|507.71|5
1732566980000|2024-11-25 20:36:20|510.01|507.91|510.01|507.91|510.03|507.93|509.91|507.81|6
1732566990000|2024-11-25 20:36:30|509.93|507.83|509.63|507.53|510.01|507.91|509.63|507.53|22
1732567000000|2024-11-25 20:36:40|509.62|507.52|509.53|507.43|509.62|507.52|509.53|507.43|10
1732567010000|2024-11-25 20:36:50|509.52|507.42|509.45|507.35|509.61|507.51|509.45|507.35|11
1732567020000|2024-11-25 20:37:00|509.44|507.34|509.14|507.04|509.46|507.36|509.12|507.02|17
1732567030000|2024-11-25 20:37:10|509.15|507.05|509.25|507.15|509.27|507.17|509.15|507.05|10
1732567040000|2024-11-25 20:37:20|509.26|507.16|509.25|507.15|509.26|507.16|509.18|507.08|8
1732567050000|2024-11-25 20:37:30|509.35|507.25|508.74|506.64|509.37|507.27|508.74|506.64|15
1732567060000|2024-11-25 20:37:40|508.73|506.63|508.8|506.7|508.8|506.7|508.72|506.62|11
1732567070000|2024-11-25 20:37:50|508.81|506.71|508.75|506.65|508.82|506.72|508.71|506.61|12
1732567080000|2024-11-25 20:38:00|508.74|506.64|508.59|506.49|508.78|506.68|508.58|506.48|12
1732567090000|2024-11-25 20:38:10|508.6|506.5|508.59|506.49|508.63|506.53|508.59|506.49|6
1732567100000|2024-11-25 20:38:20|508.58|506.48|508.6|506.5|508.6|506.5|508.4|506.3|12
1732567110000|2024-11-25 20:38:30|508.61|506.51|508.78|506.68|508.78|506.68|508.61|506.51|13
1732567120000|2024-11-25 20:38:40|508.76|506.66|508.85|506.75|508.86|506.76|508.76|506.66|9
1732567140000|2024-11-25 20:39:00|508.91|506.81|509.2|507.1|509.2|507.1|508.91|506.81|14
1732567150000|2024-11-25 20:39:10|509.15|507.05|509.37|507.27|509.39|507.29|509.15|507.05|15
1732567160000|2024-11-25 20:39:20|509.4|507.3|509.36|507.26|509.4|507.3|509.32|507.22|9
1732567170000|2024-11-25 20:39:30|509.52|507.42|509.47|507.37|509.52|507.42|509.42|507.32|11
1732567180000|2024-11-25 20:39:40|509.46|507.36|509.28|507.18|509.46|507.36|509.28|507.18|10
1732567190000|2024-11-25 20:39:50|509.29|507.19|509.28|507.18|509.29|507.19|509.28|507.18|2
1732567200000|2024-11-25 20:40:00|509.29|507.19|509.35|507.25|509.39|507.29|509.29|507.19|8
1732567210000|2024-11-25 20:40:10|509.34|507.24|509.22|507.12|509.34|507.24|509.18|507.08|15
1732567220000|2024-11-25 20:40:20|509.21|507.11|509.36|507.26|509.37|507.27|509.21|507.11|13
1732567230000|2024-11-25 20:40:30|509.38|507.28|509.56|507.46|509.56|507.46|509.38|507.28|11
1732567240000|2024-11-25 20:40:40|509.57|507.47|509.68|507.58|509.68|507.58|509.57|507.47|5
1732567250000|2024-11-25 20:40:50|509.67|507.57|509.7|507.6|509.7|507.6|509.67|507.57|4
1732567260000|2024-11-25 20:41:00|509.71|507.61|509.54|507.44|509.71|507.61|509.54|507.44|11
1732567270000|2024-11-25 20:41:10|509.53|507.43|509.31|507.21|509.53|507.43|509.28|507.18|10
1732567280000|2024-11-25 20:41:20|509.3|507.2|509.03|506.93|509.3|507.2|509.03|506.93|13
1732567290000|2024-11-25 20:41:30|509.02|506.92|508.86|506.76|509.04|506.94|508.86|506.76|16
1732567300000|2024-11-25 20:41:40|508.85|506.75|509.02|506.92|509.04|506.94|508.85|506.75|7
1732567310000|2024-11-25 20:41:50|509.01|506.91|509.02|506.92|509.02|506.92|509.01|506.91|2
1732567320000|2024-11-25 20:42:00|509.03|506.93|509.13|507.03|509.13|507.03|509.03|506.93|5
1732567330000|2024-11-25 20:42:10|509.12|507.02|508.98|506.88|509.12|507.02|508.97|506.87|3
1732567340000|2024-11-25 20:42:20|509.02|506.92|509.04|506.94|509.04|506.94|509.02|506.92|3
1732567350000|2024-11-25 20:42:30|509.05|506.95|509.06|506.96|509.06|506.96|509.05|506.95|2
1732567360000|2024-11-25 20:42:40|509.05|506.95|508.83|506.73|509.05|506.95|508.82|506.72|18
1732567370000|2024-11-25 20:42:50|508.84|506.74|508.87|506.77|508.91|506.81|508.84|506.74|3
1732567380000|2024-11-25 20:43:00|509.01|506.91|508.99|506.89|509.02|506.92|508.99|506.89|6
1732567390000|2024-11-25 20:43:10|508.98|506.88|508.53|506.43|508.98|506.88|508.5|506.4|23
1732567400000|2024-11-25 20:43:20|508.52|506.42|508.52|506.42|508.52|506.42|508.51|506.41|3
1732567410000|2024-11-25 20:43:30|508.5|506.4|508.63|506.53|508.63|506.53|508.5|506.4|10
1732567420000|2024-11-25 20:43:40|508.62|506.52|508.17|506.07|508.62|506.52|508.17|506.07|17
1732567430000|2024-11-25 20:43:50|508.12|506.02|507.92|505.82|508.15|506.05|507.88|505.78|13
1732567440000|2024-11-25 20:44:00|507.96|505.86|507.84|505.74|508.07|505.97|507.79|505.69|20
1732567450000|2024-11-25 20:44:10|507.82|505.72|507.34|505.24|507.82|505.72|507.34|505.24|14
1732567460000|2024-11-25 20:44:20|507.33|505.23|507.27|505.17|507.33|505.23|507.24|505.14|15
1732567470000|2024-11-25 20:44:30|507.24|505.14|506.9|504.8|507.27|505.17|506.9|504.8|19
1732567480000|2024-11-25 20:44:40|506.66|504.56|506.5|504.4|506.66|504.56|506.41|504.31|17
1732567490000|2024-11-25 20:44:50|506.49|504.39|506.5|504.4|506.5|504.4|506.49|504.39|2
1732567500000|2024-11-25 20:45:00|506.7|504.6|506.58|504.48|506.71|504.61|506.38|504.28|18
1732567510000|2024-11-25 20:45:10|506.91|504.81|507.1|505|507.1|505|506.91|504.81|9
1732567520000|2024-11-25 20:45:20|507.11|505.01|507.03|504.93|507.11|505.01|507.03|504.93|14
1732567530000|2024-11-25 20:45:30|507.02|504.92|506.63|504.53|507.02|504.92|506.63|504.53|16
1732567540000|2024-11-25 20:45:40|506.62|504.52|506.29|504.19|506.62|504.52|506.29|504.19|18
1732567550000|2024-11-25 20:45:50|506.28|504.18|506.33|504.23|506.45|504.35|506.26|504.16|21
1732567560000|2024-11-25 20:46:00|506.31|504.21|506.15|504.05|506.31|504.21|506.15|504.05|9
1732567570000|2024-11-25 20:46:10|506.24|504.14|506.81|504.71|506.82|504.72|506.24|504.14|12
1732567580000|2024-11-25 20:46:20|506.9|504.8|507.09|504.99|507.09|504.99|506.9|504.8|9
1732567590000|2024-11-25 20:46:30|507.1|505|507.09|504.99|507.12|505.02|507.09|504.99|14
1732567600000|2024-11-25 20:46:40|507.08|504.98|507.22|505.12|507.23|505.13|507.02|504.92|9
1732567610000|2024-11-25 20:46:50|507.23|505.13|507.48|505.38|507.55|505.45|507.23|505.13|14
1732567620000|2024-11-25 20:47:00|507.49|505.39|507.52|505.42|507.59|505.49|507.42|505.32|19
1732567630000|2024-11-25 20:47:10|507.51|505.41|507.58|505.48|507.58|505.48|507.2|505.1|14
1732567640000|2024-11-25 20:47:20|507.53|505.43|507.78|505.68|507.87|505.77|507.52|505.42|18
1732567650000|2024-11-25 20:47:30|507.77|505.67|507.18|505.08|507.77|505.67|507.18|505.08|24
1732567660000|2024-11-25 20:47:40|507.17|505.07|506.94|504.84|507.17|505.07|506.88|504.78|16
1732567670000|2024-11-25 20:47:50|506.79|504.69|506.71|504.61|506.79|504.69|506.71|504.61|10
1732567680000|2024-11-25 20:48:00|506.7|504.6|506.8|504.7|506.81|504.71|506.66|504.56|17
1732567690000|2024-11-25 20:48:10|506.81|504.71|506.73|504.63|506.92|504.82|506.73|504.63|16
1732567700000|2024-11-25 20:48:20|506.74|504.64|506.85|504.75|506.85|504.75|506.71|504.61|7
1732567710000|2024-11-25 20:48:30|506.83|504.73|506.68|504.58|506.87|504.77|506.68|504.58|17
1732567720000|2024-11-25 20:48:40|506.72|504.62|506.72|504.62|506.72|504.62|506.71|504.61|5
1732567730000|2024-11-25 20:48:50|506.8|504.7|506.93|504.83|506.93|504.83|506.78|504.68|10
1732567740000|2024-11-25 20:49:00|506.92|504.82|506.64|504.54|506.92|504.82|506.64|504.54|13
1732567750000|2024-11-25 20:49:10|506.63|504.53|506.3|504.2|506.63|504.53|506.29|504.19|14
1732567760000|2024-11-25 20:49:20|506.29|504.19|505.95|503.85|506.29|504.19|505.95|503.85|17
1732567770000|2024-11-25 20:49:30|505.94|503.84|505.68|503.58|505.94|503.84|505.68|503.58|16
1732567780000|2024-11-25 20:49:40|505.76|503.66|505.84|503.74|505.87|503.77|505.75|503.65|8
1732567790000|2024-11-25 20:49:50|505.94|503.84|505.95|503.85|505.95|503.85|505.94|503.84|2
1732567800000|2024-11-25 20:50:00|506.07|503.97|506.19|504.09|506.4|504.3|505.95|503.85|16
1732567810000|2024-11-25 20:50:10|506.2|504.1|506.07|503.97|506.32|504.22|506.07|503.97|16
1732567820000|2024-11-25 20:50:20|506.08|503.98|506.37|504.27|506.4|504.3|506.08|503.98|16
1732567830000|2024-11-25 20:50:30|506.38|504.28|506.7|504.6|506.75|504.65|506.38|504.28|21
1732567840000|2024-11-25 20:50:40|506.69|504.59|506.68|504.58|506.76|504.66|506.67|504.57|7
1732567850000|2024-11-25 20:50:50|506.74|504.64|506.55|504.45|506.74|504.64|506.54|504.44|15
1732567860000|2024-11-25 20:51:00|506.56|504.46|506.72|504.62|506.75|504.65|506.56|504.46|8
1732567870000|2024-11-25 20:51:10|506.7|504.6|507.01|504.91|507.01|504.91|506.7|504.6|11
1732567880000|2024-11-25 20:51:20|507.02|504.92|506.78|504.68|507.02|504.92|506.73|504.63|19
1732567890000|2024-11-25 20:51:30|506.77|504.67|506.65|504.55|506.77|504.67|506.57|504.47|13
1732567900000|2024-11-25 20:51:40|506.56|504.46|506.44|504.34|506.56|504.46|506.44|504.34|15
1732567910000|2024-11-25 20:51:50|506.43|504.33|506.34|504.24|506.43|504.33|506.34|504.24|9
1732567920000|2024-11-25 20:52:00|506.44|504.34|506.57|504.47|506.76|504.66|506.44|504.34|18
1732567930000|2024-11-25 20:52:10|506.59|504.49|506.74|504.64|506.8|504.7|506.57|504.47|12
1732567940000|2024-11-25 20:52:20|506.79|504.69|506.58|504.48|506.79|504.69|506.56|504.46|14
1732567950000|2024-11-25 20:52:30|506.59|504.49|506.79|504.69|506.79|504.69|506.58|504.48|5
1732567960000|2024-11-25 20:52:40|506.78|504.68|506.79|504.69|506.79|504.69|506.78|504.68|4
1732567970000|2024-11-25 20:52:50|506.78|504.68|506.53|504.43|506.78|504.68|506.52|504.42|14
1732567980000|2024-11-25 20:53:00|506.52|504.42|506.15|504.05|506.54|504.44|506.15|504.05|24
1732567990000|2024-11-25 20:53:10|506.14|504.04|506.17|504.07|506.2|504.1|506.12|504.02|10
1732568000000|2024-11-25 20:53:20|506.23|504.13|505.92|503.82|506.23|504.13|505.91|503.81|8
1732568010000|2024-11-25 20:53:30|505.9|503.8|505.91|503.81|505.93|503.83|505.9|503.8|5
1732568020000|2024-11-25 20:53:40|505.9|503.8|505.62|503.52|505.9|503.8|505.61|503.51|10
1732568030000|2024-11-25 20:53:50|505.63|503.53|506.3|504.2|506.3|504.2|505.63|503.53|21
1732568040000|2024-11-25 20:54:00|506.27|504.17|506.04|503.94|506.27|504.17|505.88|503.78|23
1732568050000|2024-11-25 20:54:10|506.18|504.08|506.16|504.06|506.21|504.11|506.15|504.05|14
1732568060000|2024-11-25 20:54:20|506.14|504.04|506.07|503.97|506.16|504.06|505.94|503.84|10
1732568070000|2024-11-25 20:54:30|506.06|503.96|506.15|504.05|506.16|504.06|506.06|503.96|6
1732568080000|2024-11-25 20:54:40|506.35|504.25|506.59|504.49|506.6|504.5|506.35|504.25|15
1732568090000|2024-11-25 20:54:50|506.51|504.41|506.7|504.6|506.7|504.6|506.51|504.41|7
1732568100000|2024-11-25 20:55:00|506.69|504.59|506.68|504.58|506.69|504.59|506.64|504.54|16
1732568110000|2024-11-25 20:55:10|506.67|504.57|506.49|504.39|506.67|504.57|506.46|504.36|14
1732568120000|2024-11-25 20:55:20|506.48|504.38|506.27|504.17|506.48|504.38|506.26|504.16|17
1732568130000|2024-11-25 20:55:30|506.28|504.18|506.81|504.71|506.82|504.72|506.28|504.18|18
1732568140000|2024-11-25 20:55:40|506.82|504.72|507.14|505.04|507.14|505.04|506.82|504.72|15
1732568150000|2024-11-25 20:55:50|507.13|505.03|507.12|505.02|507.14|505.04|507.07|504.97|11
1732568160000|2024-11-25 20:56:00|507.13|505.03|507.18|505.08|507.21|505.11|507.06|504.96|10
1732568170000|2024-11-25 20:56:10|507.26|505.16|507.44|505.34|507.44|505.34|507.26|505.16|7
1732568180000|2024-11-25 20:56:20|507.45|505.35|507.65|505.55|507.65|505.55|507.45|505.35|4
1732568190000|2024-11-25 20:56:30|507.62|505.52|507.4|505.3|507.65|505.55|507.4|505.3|6
1732568200000|2024-11-25 20:56:40|507.38|505.28|507.38|505.28|507.43|505.33|507.38|505.28|6
1732568210000|2024-11-25 20:56:50|507.37|505.27|507.2|505.1|507.37|505.27|507.2|505.1|10
1732568220000|2024-11-25 20:57:00|507.19|505.09|507.06|504.96|507.19|505.09|507.06|504.96|11
1732568230000|2024-11-25 20:57:10|507.05|504.95|507.34|505.24|507.45|505.35|507.05|504.95|17
1732568240000|2024-11-25 20:57:20|507.35|505.25|507.52|505.42|507.52|505.42|507.35|505.25|7
1732568250000|2024-11-25 20:57:30|507.53|505.43|507.64|505.54|507.68|505.58|507.53|505.43|5
1732568260000|2024-11-25 20:57:40|507.63|505.53|507.46|505.36|507.63|505.53|507.33|505.23|17
1732568270000|2024-11-25 20:57:50|507.45|505.35|507.45|505.35|507.45|505.35|507.45|505.35|1
1732568280000|2024-11-25 20:58:00|507.46|505.36|507.78|505.68|507.78|505.68|507.46|505.36|18
1732568290000|2024-11-25 20:58:10|507.79|505.69|507.83|505.73|507.83|505.73|507.79|505.69|7
1732568300000|2024-11-25 20:58:20|507.77|505.67|508.13|506.03|508.13|506.03|507.77|505.67|11
1732568310000|2024-11-25 20:58:30|508.14|506.04|508.28|506.18|508.28|506.18|508.14|506.04|6
1732568320000|2024-11-25 20:58:40|508.3|506.2|508.34|506.24|508.36|506.26|508.28|506.18|7
1732568330000|2024-11-25 20:58:50|508.31|506.21|508.34|506.24|508.34|506.24|508.31|506.21|4
1732568340000|2024-11-25 20:59:00|508.35|506.25|508.66|506.56|508.72|506.62|508.35|506.25|21
1732568350000|2024-11-25 20:59:10|508.63|506.53|507.95|505.85|508.63|506.53|507.95|505.85|22
1732568360000|2024-11-25 20:59:20|507.94|505.84|507.9|505.8|507.98|505.88|507.9|505.8|12
1732568370000|2024-11-25 20:59:30|507.92|505.82|507.94|505.84|507.95|505.85|507.88|505.78|12
1732568380000|2024-11-25 20:59:40|508.01|505.91|508.15|506.05|508.36|506.26|508.01|505.91|14
1732568390000|2024-11-25 20:59:50|508.42|506.32|508.41|506.31|508.42|506.32|508.33|506.23|4
1732568400000|2024-11-25 21:00:00|508.42|506.32|508.38|506.28|508.42|506.32|508.27|506.17|7
1732568410000|2024-11-25 21:00:10|508.37|506.27|507.89|505.79|508.37|506.27|507.89|505.79|17
1732568420000|2024-11-25 21:00:20|507.88|505.78|507.96|505.86|507.99|505.89|507.85|505.75|12
1732568430000|2024-11-25 21:00:30|508.06|505.96|508.4|506.3|508.4|506.3|508.06|505.96|11
1732568440000|2024-11-25 21:00:40|508.39|506.29|508.34|506.24|508.41|506.31|508.34|506.24|12
1732568450000|2024-11-25 21:00:50|508.33|506.23|508.29|506.19|508.34|506.24|508.26|506.16|14
1732568460000|2024-11-25 21:01:00|508.28|506.18|508.47|506.37|508.57|506.47|508.28|506.18|17
1732568470000|2024-11-25 21:01:10|508.62|506.52|508.81|506.71|508.83|506.73|508.47|506.37|13
1732568480000|2024-11-25 21:01:20|508.67|506.57|508.23|506.13|508.8|506.7|508.21|506.11|21
1732568490000|2024-11-25 21:01:30|508.24|506.14|508.4|506.3|508.46|506.36|508.21|506.11|25
1732568500000|2024-11-25 21:01:40|508.41|506.31|508.85|506.75|508.85|506.75|508.41|506.31|18
1732568510000|2024-11-25 21:01:50|508.86|506.76|509.2|507.1|509.2|507.1|508.77|506.67|25
1732568520000|2024-11-25 21:02:00|509.21|507.11|509.39|507.29|509.48|507.38|509.21|507.11|24
1732568530000|2024-11-25 21:02:10|509.4|507.3|509.65|507.55|509.65|507.55|509.39|507.29|21
1732568540000|2024-11-25 21:02:20|509.76|507.66|509.92|507.82|509.93|507.83|509.76|507.66|17
1732568550000|2024-11-25 21:02:30|509.93|507.83|509.95|507.85|510.04|507.94|509.88|507.78|18
1732568560000|2024-11-25 21:02:40|509.94|507.84|509.7|507.6|509.96|507.86|509.69|507.59|6
1732568570000|2024-11-25 21:02:50|509.71|507.61|509.75|507.65|509.83|507.73|509.7|507.6|15
1732568580000|2024-11-25 21:03:00|509.74|507.64|509.27|507.17|509.74|507.64|509.27|507.17|17
1732568590000|2024-11-25 21:03:10|509.28|507.18|509.21|507.11|509.28|507.18|509.06|506.96|20
1732568600000|2024-11-25 21:03:20|509.2|507.1|509.17|507.07|509.21|507.11|509.17|507.07|6
1732568610000|2024-11-25 21:03:30|509.16|507.06|508.88|506.78|509.16|507.06|508.88|506.78|16
1732568620000|2024-11-25 21:03:40|508.87|506.77|508.51|506.41|508.87|506.77|508.51|506.41|10
1732568630000|2024-11-25 21:03:50|508.5|506.4|508.49|506.39|508.5|506.4|508.47|506.37|6
1732568640000|2024-11-25 21:04:00|508.46|506.36|508.46|506.36|508.47|506.37|508.4|506.3|15
1732568650000|2024-11-25 21:04:10|508.47|506.37|508.5|506.4|508.61|506.51|508.47|506.37|10
1732568660000|2024-11-25 21:04:20|508.48|506.38|508.44|506.34|508.49|506.39|508.41|506.31|13
1732568670000|2024-11-25 21:04:30|508.45|506.35|508.59|506.49|508.59|506.49|508.45|506.35|9
1732568680000|2024-11-25 21:04:40|508.58|506.48|508.54|506.44|508.59|506.49|508.54|506.44|5
1732568690000|2024-11-25 21:04:50|508.43|506.33|508.37|506.27|508.43|506.33|508.32|506.22|11
1732568700000|2024-11-25 21:05:00|508.45|506.35|508.15|506.05|508.48|506.38|508.15|506.05|23
1732568710000|2024-11-25 21:05:10|508.14|506.04|507.74|505.64|508.14|506.04|507.74|505.64|21
1732568720000|2024-11-25 21:05:20|507.76|505.66|507.93|505.83|507.93|505.83|507.75|505.65|14
1732568730000|2024-11-25 21:05:30|507.94|505.84|508.04|505.94|508.09|505.99|507.92|505.82|7
1732568740000|2024-11-25 21:05:40|508.05|505.95|508.04|505.94|508.08|505.98|508.04|505.94|10
1732568750000|2024-11-25 21:05:50|508.05|505.95|508.2|506.1|508.21|506.11|508.05|505.95|5
1732568760000|2024-11-25 21:06:00|508.33|506.23|508.42|506.32|508.57|506.47|508.33|506.23|8
1732568770000|2024-11-25 21:06:10|508.43|506.33|508.38|506.28|508.44|506.34|508.38|506.28|11
1732568780000|2024-11-25 21:06:20|508.37|506.27|508.07|505.97|508.37|506.27|508.06|505.96|19
1732568790000|2024-11-25 21:06:30|508.06|505.96|507.82|505.72|508.06|505.96|507.78|505.68|10
1732568800000|2024-11-25 21:06:40|507.81|505.71|507.74|505.64|507.81|505.71|507.74|505.64|10
1732568810000|2024-11-25 21:06:50|507.73|505.63|507.55|505.45|507.73|505.63|507.39|505.29|10
1732568820000|2024-11-25 21:07:00|507.56|505.46|507.54|505.44|507.57|505.47|507.54|505.44|9
1732568830000|2024-11-25 21:07:10|507.56|505.46|507.55|505.45|507.56|505.46|507.55|505.45|2
1732568840000|2024-11-25 21:07:20|507.54|505.44|507.58|505.48|507.65|505.55|507.5|505.4|18
1732568850000|2024-11-25 21:07:30|507.54|505.44|507.28|505.18|507.54|505.44|507.26|505.16|20
1732568860000|2024-11-25 21:07:40|507.27|505.17|507.22|505.12|507.27|505.17|507.22|505.12|6
1732568870000|2024-11-25 21:07:50|507.21|505.11|506.86|504.76|507.21|505.11|506.86|504.76|15
1732568880000|2024-11-25 21:08:00|506.85|504.75|506.77|504.67|506.85|504.75|506.77|504.67|10
1732568890000|2024-11-25 21:08:10|506.76|504.66|506.55|504.45|506.76|504.66|506.41|504.31|11
1732568900000|2024-11-25 21:08:20|506.54|504.44|506.06|503.96|506.54|504.44|506.06|503.96|16
1732568910000|2024-11-25 21:08:30|506.05|503.95|505.81|503.71|506.05|503.95|505.81|503.71|10
1732568920000|2024-11-25 21:08:40|505.76|503.66|505.46|503.36|505.76|503.66|505.3|503.2|12
1732568930000|2024-11-25 21:08:50|505.45|503.35|505.12|503.02|505.45|503.35|505.07|502.97|21
1732568940000|2024-11-25 21:09:00|505.11|503.01|505.24|503.14|505.33|503.23|505.11|503.01|9
1732568950000|2024-11-25 21:09:10|505.23|503.13|505.21|503.11|505.24|503.14|505.21|503.11|8
1732568960000|2024-11-25 21:09:20|505.2|503.1|505.52|503.42|505.52|503.42|505.2|503.1|9
1732568970000|2024-11-25 21:09:30|505.53|503.43|505.68|503.58|505.69|503.59|505.53|503.43|18
1732568980000|2024-11-25 21:09:40|505.69|503.59|505.88|503.78|505.9|503.8|505.69|503.59|11
1732568990000|2024-11-25 21:09:50|505.89|503.79|506.06|503.96|506.06|503.96|505.89|503.79|7
1732569000000|2024-11-25 21:10:00|506.08|503.98|506.18|504.08|506.25|504.15|506.08|503.98|16
1732569010000|2024-11-25 21:10:10|506.17|504.07|506.29|504.19|506.32|504.22|506.07|503.97|17
1732569020000|2024-11-25 21:10:20|506.28|504.18|506.28|504.18|506.28|504.18|506.28|504.18|1
1732569030000|2024-11-25 21:10:30|506.27|504.17|506.27|504.17|506.27|504.17|506.27|504.17|1
1732569040000|2024-11-25 21:10:40|506.19|504.09|506.2|504.1|506.21|504.11|506.19|504.09|4
1732569050000|2024-11-25 21:10:50|506.19|504.09|505.93|503.83|506.19|504.09|505.93|503.83|14
1732569060000|2024-11-25 21:11:00|506.04|503.94|506.04|503.94|506.06|503.96|505.93|503.83|10
1732569070000|2024-11-25 21:11:10|506.05|503.95|506.23|504.13|506.26|504.16|506.05|503.95|11
1732569080000|2024-11-25 21:11:20|506.22|504.12|506.22|504.12|506.22|504.12|506.22|504.12|1
1732569090000|2024-11-25 21:11:30|506.16|504.06|506.04|503.94|506.22|504.12|506.04|503.94|8
1732569100000|2024-11-25 21:11:40|506.05|503.95|506.05|503.95|506.05|503.95|506.05|503.95|1
1732569110000|2024-11-25 21:11:50|506.02|503.92|506.31|504.21|506.31|504.21|506.02|503.92|11
1732569120000|2024-11-25 21:12:00|506.32|504.22|506.44|504.34|506.5|504.4|506.32|504.22|12
1732569130000|2024-11-25 21:12:10|506.45|504.35|506.69|504.59|506.7|504.6|506.45|504.35|9
1732569140000|2024-11-25 21:12:20|506.87|504.77|506.92|504.82|506.95|504.85|506.87|504.77|14
1732569150000|2024-11-25 21:12:30|506.91|504.81|506.92|504.82|506.92|504.82|506.89|504.79|5
1732569160000|2024-11-25 21:12:40|506.91|504.81|506.91|504.81|506.91|504.81|506.91|504.81|1
1732569170000|2024-11-25 21:12:50|506.9|504.8|506.89|504.79|506.91|504.81|506.86|504.76|9
1732569180000|2024-11-25 21:13:00|506.85|504.75|506.79|504.69|506.97|504.87|506.79|504.69|20
1732569190000|2024-11-25 21:13:10|506.82|504.72|506.45|504.35|506.82|504.72|506.43|504.33|16
1732569200000|2024-11-25 21:13:20|506.46|504.36|506.43|504.33|506.46|504.36|506.43|504.33|4
1732569210000|2024-11-25 21:13:30|506.4|504.3|506.2|504.1|506.43|504.33|506.2|504.1|15
1732569220000|2024-11-25 21:13:40|506.21|504.11|506.11|504.01|506.21|504.11|506.11|504.01|13
1732569230000|2024-11-25 21:13:50|506.1|504|505.96|503.86|506.1|504|505.95|503.85|10
1732569240000|2024-11-25 21:14:00|505.93|503.83|505.72|503.62|505.96|503.86|505.55|503.45|18
1732569250000|2024-11-25 21:14:10|505.76|503.66|506.21|504.11|506.22|504.12|505.76|503.66|23
1732569260000|2024-11-25 21:14:20|506.22|504.12|506.23|504.13|506.23|504.13|506.22|504.12|2
1732569270000|2024-11-25 21:14:30|506.27|504.17|506.23|504.13|506.27|504.17|506.23|504.13|2
1732569280000|2024-11-25 21:14:40|506.24|504.14|506.11|504.01|506.24|504.14|506.05|503.95|11
1732569290000|2024-11-25 21:14:50|506.19|504.09|506.21|504.11|506.21|504.11|506.19|504.09|3
1732569300000|2024-11-25 21:15:00|506.22|504.12|506.25|504.15|506.37|504.27|506.22|504.12|15
1732569310000|2024-11-25 21:15:10|506.24|504.14|506.7|504.6|506.72|504.62|506.24|504.14|19
1732569320000|2024-11-25 21:15:20|506.71|504.61|506.9|504.8|506.9|504.8|506.71|504.61|16
1732569330000|2024-11-25 21:15:30|506.91|504.81|506.98|504.88|507.02|504.92|506.9|504.8|12
1732569340000|2024-11-25 21:15:40|506.99|504.89|506.64|504.54|507.03|504.93|506.64|504.54|15
1732569350000|2024-11-25 21:15:50|506.63|504.53|506.59|504.49|506.64|504.54|506.59|504.49|7
1732569360000|2024-11-25 21:16:00|506.6|504.5|506.36|504.26|506.61|504.51|506.29|504.19|17
1732569370000|2024-11-25 21:16:10|506.37|504.27|506.52|504.42|506.63|504.53|506.37|504.27|10
1732569380000|2024-11-25 21:16:20|506.5|504.4|506.37|504.27|506.53|504.43|506.37|504.27|14
1732569390000|2024-11-25 21:16:30|506.36|504.26|506.11|504.01|506.36|504.26|506.1|504|15
1732569400000|2024-11-25 21:16:40|506.07|503.97|505.7|503.6|506.1|504|505.69|503.59|16
1732569410000|2024-11-25 21:16:50|505.69|503.59|505.25|503.15|505.69|503.59|505.19|503.09|18
1732569420000|2024-11-25 21:17:00|505.24|503.14|504.98|502.88|505.25|503.15|504.98|502.88|16
1732569430000|2024-11-25 21:17:10|504.74|502.64|504.31|502.21|504.74|502.64|504.29|502.19|20
1732569440000|2024-11-25 21:17:20|504.3|502.2|504.36|502.26|504.41|502.31|503.9|501.8|14
1732569450000|2024-11-25 21:17:30|504.37|502.27|504.45|502.35|504.46|502.36|504.37|502.27|14
1732569460000|2024-11-25 21:17:40|504.46|502.36|504.71|502.61|504.73|502.63|504.46|502.36|22
1732569470000|2024-11-25 21:17:50|504.69|502.59|505.11|503.01|505.18|503.08|504.68|502.58|19
1732569480000|2024-11-25 21:18:00|505.12|503.02|505.46|503.36|505.46|503.36|505.1|503|8
1732569490000|2024-11-25 21:18:10|505.47|503.37|505.21|503.11|505.49|503.39|505.21|503.11|24
1732569500000|2024-11-25 21:18:20|505.22|503.12|505.04|502.94|505.22|503.12|504.83|502.73|13
1732569510000|2024-11-25 21:18:30|505.06|502.96|505.26|503.16|505.26|503.16|505.06|502.96|8
1732569520000|2024-11-25 21:18:40|505.27|503.17|505.12|503.02|505.29|503.19|505.09|502.99|10
1732569530000|2024-11-25 21:18:50|505.13|503.03|505.48|503.38|505.52|503.42|505.13|503.03|19
1732569540000|2024-11-25 21:19:00|505.58|503.48|505.58|503.48|505.59|503.49|505.57|503.47|6
1732569550000|2024-11-25 21:19:10|505.59|503.49|505.76|503.66|505.76|503.66|505.54|503.44|12
1732569560000|2024-11-25 21:19:20|505.85|503.75|506.14|504.04|506.14|504.04|505.85|503.75|11
1732569570000|2024-11-25 21:19:30|506.12|504.02|506.31|504.21|506.31|504.21|506.12|504.02|19
1732569580000|2024-11-25 21:19:40|506.3|504.2|506.4|504.3|506.45|504.35|506.3|504.2|6
1732569590000|2024-11-25 21:19:50|506.38|504.28|506.21|504.11|506.39|504.29|506.21|504.11|17
1732569600000|2024-11-25 21:20:00|506.19|504.09|505.73|503.63|506.19|504.09|505.73|503.63|22
1732569610000|2024-11-25 21:20:10|505.72|503.62|505.11|503.01|505.72|503.62|505.11|503.01|18
1732569620000|2024-11-25 21:20:20|505.1|503|505.03|502.93|505.1|503|505.02|502.92|18
1732569630000|2024-11-25 21:20:30|505.02|502.92|505.02|502.92|505.02|502.92|505.01|502.91|5
1732569640000|2024-11-25 21:20:40|505.03|502.93|504.85|502.75|505.03|502.93|504.84|502.74|11
1732569650000|2024-11-25 21:20:50|504.84|502.74|504.64|502.54|504.84|502.74|504.64|502.54|13
1732569660000|2024-11-25 21:21:00|504.63|502.53|504.68|502.58|504.68|502.58|504.31|502.21|17
1732569670000|2024-11-25 21:21:10|504.69|502.59|504.7|502.6|504.71|502.61|504.69|502.59|4
1732569680000|2024-11-25 21:21:20|504.69|502.59|504.26|502.16|504.69|502.59|504.26|502.16|23
1732569690000|2024-11-25 21:21:30|504.25|502.15|503.84|501.74|504.25|502.15|503.82|501.72|18
1732569700000|2024-11-25 21:21:40|503.82|501.72|504.01|501.91|504.07|501.97|503.79|501.69|14
1732569710000|2024-11-25 21:21:50|504.02|501.92|503.79|501.69|504.06|501.96|503.77|501.67|22
1732569720000|2024-11-25 21:22:00|503.78|501.68|503.78|501.68|503.79|501.69|503.72|501.62|7
1732569730000|2024-11-25 21:22:10|503.96|501.86|504.03|501.93|504.04|501.94|503.93|501.83|17
1732569740000|2024-11-25 21:22:20|504.01|501.91|503.79|501.69|504.01|501.91|503.76|501.66|15
1732569750000|2024-11-25 21:22:30|503.87|501.77|504.02|501.92|504.05|501.95|503.87|501.77|18
1732569760000|2024-11-25 21:22:40|504.03|501.93|503.98|501.88|504.1|502|503.96|501.86|11
1732569770000|2024-11-25 21:22:50|503.93|501.83|503.76|501.66|503.97|501.87|503.76|501.66|9
1732569780000|2024-11-25 21:23:00|503.78|501.68|503.98|501.88|503.98|501.88|503.76|501.66|12
1732569790000|2024-11-25 21:23:10|504|501.9|504.19|502.09|504.24|502.14|504|501.9|9
1732569800000|2024-11-25 21:23:20|504.2|502.1|504.32|502.22|504.32|502.22|504.2|502.1|10
1732569810000|2024-11-25 21:23:30|504.44|502.34|504.54|502.44|504.55|502.45|504.43|502.33|9
1732569820000|2024-11-25 21:23:40|504.56|502.46|504.59|502.49|504.59|502.49|504.54|502.44|6
1732569830000|2024-11-25 21:23:50|504.61|502.51|504.37|502.27|504.62|502.52|504.37|502.27|9
1732569840000|2024-11-25 21:24:00|504.38|502.28|504.11|502.01|504.38|502.28|504.11|502.01|6
1732569850000|2024-11-25 21:24:10|504.1|502|503.77|501.67|504.1|502|503.77|501.67|17
1732569860000|2024-11-25 21:24:20|503.76|501.66|503.73|501.63|503.76|501.66|503.71|501.61|8
1732569870000|2024-11-25 21:24:30|503.69|501.59|503.67|501.57|503.73|501.63|503.67|501.57|12
1732569880000|2024-11-25 21:24:40|503.66|501.56|503.3|501.2|503.66|501.56|503.3|501.2|12
1732569890000|2024-11-25 21:24:50|503.29|501.19|503.28|501.18|503.31|501.21|503.28|501.18|11
1732569900000|2024-11-25 21:25:00|503.32|501.22|503.4|501.3|503.4|501.3|503.26|501.16|10
1732569910000|2024-11-25 21:25:10|503.52|501.42|503.48|501.38|503.53|501.43|503.48|501.38|5
1732569920000|2024-11-25 21:25:20|503.53|501.43|503.25|501.15|503.53|501.43|503.25|501.15|12
1732569930000|2024-11-25 21:25:30|503.24|501.14|503.26|501.16|503.26|501.16|503.19|501.09|10
1732569940000|2024-11-25 21:25:40|503.38|501.28|503.66|501.56|503.68|501.58|503.37|501.27|17
1732569950000|2024-11-25 21:25:50|503.59|501.49|503.71|501.61|503.71|501.61|503.59|501.49|4
1732569960000|2024-11-25 21:26:00|503.74|501.64|503.7|501.6|503.79|501.69|503.7|501.6|11
1732569970000|2024-11-25 21:26:10|503.72|501.62|503.89|501.79|504.07|501.97|503.7|501.6|9
1732569980000|2024-11-25 21:26:20|503.9|501.8|503.9|501.8|503.92|501.82|503.89|501.79|6
1732569990000|2024-11-25 21:26:30|503.89|501.79|503.81|501.71|503.89|501.79|503.81|501.71|5
1732570000000|2024-11-25 21:26:40|503.8|501.7|503.88|501.78|503.94|501.84|503.79|501.69|7
1732570010000|2024-11-25 21:26:50|503.87|501.77|503.96|501.86|503.96|501.86|503.84|501.74|6
1732570020000|2024-11-25 21:27:00|503.97|501.87|504.3|502.2|504.3|502.2|503.95|501.85|13
1732570030000|2024-11-25 21:27:10|504.29|502.19|504.07|501.97|504.29|502.19|504.01|501.91|15
1732570040000|2024-11-25 21:27:20|504.08|501.98|504.2|502.1|504.22|502.12|504.08|501.98|14
1732570050000|2024-11-25 21:27:30|504.19|502.09|503.9|501.8|504.19|502.09|503.9|501.8|7
1732570060000|2024-11-25 21:27:40|503.89|501.79|503.86|501.76|503.89|501.79|503.86|501.76|4
1732570070000|2024-11-25 21:27:50|503.92|501.82|503.91|501.81|503.94|501.84|503.87|501.77|10
1732570080000|2024-11-25 21:28:00|504|501.9|504.12|502.02|504.12|502.02|504|501.9|9
1732570090000|2024-11-25 21:28:10|504.11|502.01|504.18|502.08|504.19|502.09|504.09|501.99|5
1732570100000|2024-11-25 21:28:20|504.19|502.09|504.48|502.38|504.51|502.41|504.19|502.09|13
1732570110000|2024-11-25 21:28:30|504.49|502.39|504.58|502.48|504.58|502.48|504.49|502.39|9
1732570120000|2024-11-25 21:28:40|504.57|502.47|504.04|501.94|504.57|502.47|504.04|501.94|17
1732570130000|2024-11-25 21:28:50|504.03|501.93|504.03|501.93|504.04|501.94|504.03|501.93|3
1732570140000|2024-11-25 21:29:00|504.02|501.92|504.02|501.92|504.06|501.96|504.01|501.91|9
1732570150000|2024-11-25 21:29:10|504.03|501.93|504.02|501.92|504.03|501.93|504.02|501.92|2
1732570160000|2024-11-25 21:29:20|503.87|501.77|503.51|501.41|503.99|501.89|503.49|501.39|19
1732570170000|2024-11-25 21:29:30|503.5|501.4|503.63|501.53|503.63|501.53|503.5|501.4|11
1732570180000|2024-11-25 21:29:40|503.64|501.54|503.78|501.68|503.81|501.71|503.64|501.54|12
1732570190000|2024-11-25 21:29:50|503.76|501.66|503.71|501.61|503.76|501.66|503.71|501.61|8
1732570200000|2024-11-25 21:30:00|503.7|501.6|503.21|501.11|503.71|501.61|503.18|501.08|22
1732570210000|2024-11-25 21:30:10|503.18|501.08|502.91|500.81|503.18|501.08|502.91|500.81|13
1732570220000|2024-11-25 21:30:20|502.92|500.82|502.5|500.4|502.92|500.82|502.5|500.4|19
1732570230000|2024-11-25 21:30:30|502.49|500.39|502.14|500.04|502.49|500.39|502.11|500.01|20
1732570240000|2024-11-25 21:30:40|502.15|500.05|502.28|500.18|502.28|500.18|502.1|500|9
1732570250000|2024-11-25 21:30:50|502.22|500.12|502.3|500.2|502.31|500.21|502.22|500.12|7
1732570260000|2024-11-25 21:31:00|502.31|500.21|502.42|500.32|502.43|500.33|502.2|500.1|15
1732570270000|2024-11-25 21:31:10|502.39|500.29|502.95|500.85|502.95|500.85|502.39|500.29|15
1732570280000|2024-11-25 21:31:20|502.94|500.84|502.85|500.75|502.94|500.84|502.85|500.75|12
1732570290000|2024-11-25 21:31:30|502.84|500.74|502.81|500.71|502.84|500.74|502.7|500.6|10
1732570300000|2024-11-25 21:31:40|502.8|500.7|502.2|500.1|502.8|500.7|502.2|500.1|24
1732570310000|2024-11-25 21:31:50|502.19|500.09|502.14|500.04|502.19|500.09|502.12|500.02|12
1732570320000|2024-11-25 21:32:00|502.15|500.05|501.75|499.65|502.3|500.2|501.62|499.52|20
1732570330000|2024-11-25 21:32:10|501.74|499.64|501.98|499.88|501.98|499.88|501.73|499.63|11
1732570340000|2024-11-25 21:32:20|501.99|499.89|502.19|500.09|502.19|500.09|501.99|499.89|18
1732570350000|2024-11-25 21:32:30|502.2|500.1|502.36|500.26|502.36|500.26|502.2|500.1|9
1732570360000|2024-11-25 21:32:40|502.37|500.27|502.44|500.34|502.47|500.37|502.37|500.27|10
1732570370000|2024-11-25 21:32:50|502.45|500.35|502.37|500.27|502.46|500.36|502.36|500.26|17
1732570380000|2024-11-25 21:33:00|502.43|500.33|502.05|499.95|502.43|500.33|502.04|499.94|16
1732570390000|2024-11-25 21:33:10|502.04|499.94|501.58|499.48|502.04|499.94|501.58|499.48|16
1732570400000|2024-11-25 21:33:20|501.57|499.47|501.32|499.22|501.57|499.47|501.31|499.21|20
1732570410000|2024-11-25 21:33:30|501.31|499.21|501.23|499.13|501.32|499.22|501.23|499.13|12
1732570420000|2024-11-25 21:33:40|501.22|499.12|501.15|499.05|501.22|499.12|501.14|499.04|12
1732570430000|2024-11-25 21:33:50|501.14|499.04|501.3|499.2|501.33|499.23|501.09|498.99|9
1732570440000|2024-11-25 21:34:00|501.28|499.18|500.79|498.69|501.31|499.21|500.6|498.5|16
1732570450000|2024-11-25 21:34:10|500.8|498.7|500.58|498.48|500.8|498.7|500.57|498.47|23
1732570460000|2024-11-25 21:34:20|500.57|498.47|500.21|498.11|500.57|498.47|500.21|498.11|15
1732570470000|2024-11-25 21:34:30|500.3|498.2|500.69|498.59|500.72|498.62|500.3|498.2|13
1732570480000|2024-11-25 21:34:40|500.7|498.6|500.9|498.8|500.9|498.8|500.7|498.6|16
1732570490000|2024-11-25 21:34:50|500.89|498.79|501.33|499.23|501.4|499.3|500.89|498.79|17
1732570500000|2024-11-25 21:35:00|501.32|499.22|501.66|499.56|501.78|499.68|501.32|499.22|14
1732570510000|2024-11-25 21:35:10|501.67|499.57|502.53|500.43|502.71|500.61|501.67|499.57|19
1732570520000|2024-11-25 21:35:20|502.52|500.42|502.27|500.17|502.54|500.44|502.27|500.17|15
1732570530000|2024-11-25 21:35:30|502.26|500.16|502.19|500.09|502.26|500.16|502.19|500.09|9
1732570540000|2024-11-25 21:35:40|502.2|500.1|502.19|500.09|502.2|500.1|502.19|500.09|2
1732570550000|2024-11-25 21:35:50|502.18|500.08|502.15|500.05|502.28|500.18|502.07|499.97|5
1732570560000|2024-11-25 21:36:00|502.14|500.04|501.42|499.32|502.14|500.04|501.37|499.27|22
1732570570000|2024-11-25 21:36:10|501.46|499.36|501.28|499.18|501.51|499.41|501.28|499.18|18
1732570580000|2024-11-25 21:36:20|501.29|499.19|501.22|499.12|501.29|499.19|501.22|499.12|9
1732570590000|2024-11-25 21:36:30|501.21|499.11|501.19|499.09|501.21|499.11|501.18|499.08|5
1732570600000|2024-11-25 21:36:40|501.18|499.08|501|498.9|501.18|499.08|501|498.9|13
1732570610000|2024-11-25 21:36:50|500.99|498.89|501.05|498.95|501.09|498.99|500.99|498.89|6
1732570620000|2024-11-25 21:37:00|501.04|498.94|501.1|499|501.11|499.01|500.97|498.87|10
1732570630000|2024-11-25 21:37:10|501.03|498.93|500.81|498.71|501.11|499.01|500.7|498.6|19
1732570640000|2024-11-25 21:37:20|500.8|498.7|500.77|498.67|500.8|498.7|500.68|498.58|5
1732570650000|2024-11-25 21:37:30|500.62|498.52|500.58|498.48|500.75|498.65|500.58|498.48|10
1732570660000|2024-11-25 21:37:40|500.56|498.46|500.75|498.65|500.75|498.65|500.56|498.46|4
1732570670000|2024-11-25 21:37:50|500.76|498.66|500.79|498.69|500.8|498.7|500.75|498.65|7
1732570680000|2024-11-25 21:38:00|500.82|498.72|500.62|498.52|500.82|498.72|500.61|498.51|18
1732570690000|2024-11-25 21:38:10|500.61|498.51|500.52|498.42|500.61|498.51|500.52|498.42|11
1732570700000|2024-11-25 21:38:20|500.51|498.41|500.15|498.05|500.51|498.41|500.08|497.98|13
1732570710000|2024-11-25 21:38:30|500.14|498.04|500.09|497.99|500.14|498.04|500.06|497.96|9
1732570720000|2024-11-25 21:38:40|500.1|498|500.15|498.05|500.15|498.05|500.06|497.96|11
1732570730000|2024-11-25 21:38:50|500.2|498.1|500.09|497.99|500.2|498.1|500.06|497.96|15
1732570740000|2024-11-25 21:39:00|500.1|498|500.25|498.15|500.28|498.18|500.1|498|11
1732570750000|2024-11-25 21:39:10|500.24|498.14|500.12|498.02|500.24|498.14|500.11|498.01|11
1732570760000|2024-11-25 21:39:20|500.11|498.01|499.96|497.86|500.11|498.01|499.93|497.83|7
1732570770000|2024-11-25 21:39:30|499.92|497.82|499.89|497.79|499.92|497.82|499.89|497.79|6
1732570780000|2024-11-25 21:39:40|499.9|497.8|500|497.9|500.01|497.91|499.88|497.78|8
1732570790000|2024-11-25 21:39:50|499.99|497.89|499.75|497.65|499.99|497.89|499.75|497.65|12
1732570800000|2024-11-25 21:40:00|499.63|497.53|499.68|497.58|499.75|497.65|499.54|497.44|21
1732570810000|2024-11-25 21:40:10|499.75|497.65|499.68|497.58|499.81|497.71|499.6|497.5|23
1732570820000|2024-11-25 21:40:20|499.69|497.59|499.6|497.5|499.69|497.59|499.6|497.5|13
1732570830000|2024-11-25 21:40:30|499.59|497.49|499.4|497.3|499.64|497.54|499.37|497.27|18
1732570840000|2024-11-25 21:40:40|499.37|497.27|499.4|497.3|499.4|497.3|499.37|497.27|2
1732570850000|2024-11-25 21:40:50|499.44|497.34|499.41|497.31|499.48|497.38|499.39|497.29|12
1732570860000|2024-11-25 21:41:00|499.25|497.15|499.2|497.1|499.28|497.18|499.2|497.1|5
1732570870000|2024-11-25 21:41:10|499.04|496.94|499.06|496.96|499.06|496.96|499|496.9|8
1732570880000|2024-11-25 21:41:20|499.05|496.95|499.04|496.94|499.05|496.95|499.03|496.93|6
1732570890000|2024-11-25 21:41:30|499.01|496.91|498.94|496.84|499.01|496.91|498.9|496.8|8
1732570900000|2024-11-25 21:41:40|498.93|496.83|498.85|496.75|498.93|496.83|498.85|496.75|9
1732570910000|2024-11-25 21:41:50|498.84|496.74|498.83|496.73|498.85|496.75|498.62|496.52|6
1732570920000|2024-11-25 21:42:00|498.95|496.85|498.83|496.73|498.95|496.85|498.83|496.73|9
1732570930000|2024-11-25 21:42:10|498.82|496.72|498.75|496.65|498.82|496.72|498.66|496.56|9
1732570940000|2024-11-25 21:42:20|498.74|496.64|498.64|496.54|498.74|496.64|498.63|496.53|5
1732570950000|2024-11-25 21:42:30|498.63|496.53|498.62|496.52|498.63|496.53|498.6|496.5|4
1732570960000|2024-11-25 21:42:40|498.61|496.51|498.72|496.62|498.8|496.7|498.61|496.51|6
1732570970000|2024-11-25 21:42:50|498.66|496.56|498.64|496.54|498.72|496.62|498.64|496.54|5
1732570980000|2024-11-25 21:43:00|498.63|496.53|498.24|496.14|498.63|496.53|498.24|496.14|13
1732570990000|2024-11-25 21:43:10|498.23|496.13|498.19|496.09|498.23|496.13|498.19|496.09|7
1732571000000|2024-11-25 21:43:20|498.18|496.08|498.28|496.18|498.3|496.2|498.01|495.91|16
1732571010000|2024-11-25 21:43:30|498.27|496.17|497.68|495.58|498.27|496.17|497.68|495.58|25
1732571020000|2024-11-25 21:43:40|497.67|495.57|497.12|495.02|497.67|495.57|497.09|494.99|23
1732571030000|2024-11-25 21:43:50|497.11|495.01|497.05|494.95|497.11|495.01|497.05|494.95|9
1732571040000|2024-11-25 21:44:00|497.06|494.96|496.68|494.58|497.06|494.96|496.68|494.58|20
1732571050000|2024-11-25 21:44:10|496.67|494.57|496.68|494.58|496.71|494.61|496.67|494.57|12
1732571060000|2024-11-25 21:44:20|496.66|494.56|496.25|494.15|496.73|494.63|496.25|494.15|14
1732571070000|2024-11-25 21:44:30|496.24|494.14|495.14|493.04|496.24|494.14|495.12|493.02|14
1732571080000|2024-11-25 21:44:40|495.13|493.03|494.97|492.87|495.16|493.06|494.96|492.86|10
1732571090000|2024-11-25 21:44:50|495|492.9|494.84|492.74|495|492.9|494.84|492.74|24
1732571100000|2024-11-25 21:45:00|494.85|492.75|495.74|493.64|495.81|493.71|494.82|492.72|19
1732571110000|2024-11-25 21:45:10|495.75|493.65|495.72|493.62|495.9|493.8|495.72|493.62|21
1732571120000|2024-11-25 21:45:20|495.71|493.61|495.07|492.97|495.71|493.61|495.07|492.97|24
1732571130000|2024-11-25 21:45:30|495.05|492.95|494.55|492.45|495.05|492.95|494.32|492.22|18
1732571140000|2024-11-25 21:45:40|494.69|492.59|494.59|492.49|494.69|492.59|494.57|492.47|11
1732571150000|2024-11-25 21:45:50|494.6|492.5|494.6|492.5|494.62|492.52|494.56|492.46|16
1732571160000|2024-11-25 21:46:00|494.62|492.52|494.45|492.35|494.86|492.76|494.42|492.32|18
1732571170000|2024-11-25 21:46:10|494.44|492.34|493.99|491.89|494.45|492.35|493.95|491.85|23
1732571180000|2024-11-25 21:46:20|493.98|491.88|494.8|492.7|494.88|492.78|493.85|491.75|19
1732571190000|2024-11-25 21:46:30|494.79|492.69|494.85|492.75|494.97|492.87|494.78|492.68|13
1732571200000|2024-11-25 21:46:40|495.02|492.92|495.78|493.68|495.99|493.89|494.74|492.64|17
1732571210000|2024-11-25 21:46:50|495.79|493.69|495.14|493.04|495.79|493.69|495.14|493.04|15
1732571220000|2024-11-25 21:47:00|495.1|493|494.7|492.6|495.12|493.02|494.65|492.55|20
1732571230000|2024-11-25 21:47:10|494.71|492.61|494.49|492.39|494.71|492.61|494.44|492.34|21
1732571240000|2024-11-25 21:47:20|494.48|492.38|493.98|491.88|494.48|492.38|493.98|491.88|18
1732571250000|2024-11-25 21:47:30|493.95|491.85|493.96|491.86|494.13|492.03|493.95|491.85|19
1732571260000|2024-11-25 21:47:40|494.03|491.93|494.9|492.8|494.97|492.87|494.03|491.93|18
1732571270000|2024-11-25 21:47:50|494.95|492.85|495.51|493.41|495.87|493.77|494.95|492.85|17
1732571280000|2024-11-25 21:48:00|495.6|493.5|495.63|493.53|496.31|494.21|495.44|493.34|29
1732571290000|2024-11-25 21:48:10|495.62|493.52|495.8|493.7|495.85|493.75|495.14|493.04|12
1732571300000|2024-11-25 21:48:20|495.79|493.69|496.28|494.18|496.29|494.19|495.61|493.51|18
1732571310000|2024-11-25 21:48:30|496.33|494.23|496.71|494.61|496.71|494.61|496.33|494.23|12
1732571320000|2024-11-25 21:48:40|496.72|494.62|496.9|494.8|496.9|494.8|496.72|494.62|17
1732571330000|2024-11-25 21:48:50|496.91|494.81|496.39|494.29|496.91|494.81|496.39|494.29|15
1732571340000|2024-11-25 21:49:00|496.38|494.28|495.38|493.28|496.38|494.28|495.38|493.28|21
1732571350000|2024-11-25 21:49:10|495.37|493.27|495.09|492.99|495.37|493.27|495.09|492.99|25
1732571360000|2024-11-25 21:49:20|495.11|493.01|494.7|492.6|495.11|493.01|494.7|492.6|26
1732571370000|2024-11-25 21:49:30|494.69|492.59|494.37|492.27|494.7|492.6|494.34|492.24|17
1732571380000|2024-11-25 21:49:40|494.36|492.26|494.39|492.29|494.55|492.45|494.35|492.25|23
1732571390000|2024-11-25 21:49:50|494.38|492.28|494.36|492.26|494.38|492.28|494.32|492.22|12
1732571400000|2024-11-25 21:50:00|494.41|492.31|494.53|492.43|494.71|492.61|494.34|492.24|15
1732571410000|2024-11-25 21:50:10|494.54|492.44|495.2|493.1|495.24|493.14|494.54|492.44|18
1732571420000|2024-11-25 21:50:20|495.23|493.13|495.15|493.05|495.23|493.13|495.15|493.05|9
1732571430000|2024-11-25 21:50:30|495.14|493.04|495.37|493.27|495.47|493.37|495.14|493.04|8
1732571440000|2024-11-25 21:50:40|495.39|493.29|495.4|493.3|495.4|493.3|495.35|493.25|14
1732571450000|2024-11-25 21:50:50|495.41|493.31|495.4|493.3|495.42|493.32|495.39|493.29|7
1732571460000|2024-11-25 21:51:00|495.39|493.29|494.93|492.83|495.39|493.29|494.88|492.78|18
1732571470000|2024-11-25 21:51:10|494.94|492.84|495.54|493.44|495.54|493.44|494.92|492.82|14
1732571480000|2024-11-25 21:51:20|495.55|493.45|495.48|493.38|495.56|493.46|495.34|493.24|9
1732571490000|2024-11-25 21:51:30|495.61|493.51|495.91|493.81|495.95|493.85|495.61|493.51|16
1732571500000|2024-11-25 21:51:40|495.9|493.8|496.04|493.94|496.04|493.94|495.86|493.76|14
1732571510000|2024-11-25 21:51:50|496.03|493.93|496.2|494.1|496.23|494.13|496.03|493.93|9
1732571520000|2024-11-25 21:52:00|496.19|494.09|496.02|493.92|496.27|494.17|496.02|493.92|18
1732571530000|2024-11-25 21:52:10|496.05|493.95|496.14|494.04|496.14|494.04|495.98|493.88|12
1732571540000|2024-11-25 21:52:20|496.16|494.06|495.67|493.57|496.17|494.07|495.67|493.57|15
1732571550000|2024-11-25 21:52:30|495.66|493.56|495.65|493.55|495.69|493.59|495.65|493.55|10
1732571560000|2024-11-25 21:52:40|495.66|493.56|496.09|493.99|496.09|493.99|495.66|493.56|7
1732571570000|2024-11-25 21:52:50|496.13|494.03|496.5|494.4|496.5|494.4|496.1|494|19
1732571580000|2024-11-25 21:53:00|496.53|494.43|496.77|494.67|496.77|494.67|496.53|494.43|7
1732571590000|2024-11-25 21:53:10|496.79|494.69|496.87|494.77|496.87|494.77|496.79|494.69|12
1732571600000|2024-11-25 21:53:20|496.88|494.78|496.87|494.77|496.89|494.79|496.82|494.72|10
1732571610000|2024-11-25 21:53:30|496.88|494.78|496.96|494.86|496.96|494.86|496.88|494.78|13
1732571620000|2024-11-25 21:53:40|496.97|494.87|497.52|495.42|497.61|495.51|496.97|494.87|18
1732571630000|2024-11-25 21:53:50|497.55|495.45|497.64|495.54|497.67|495.57|497.53|495.43|15
1732571640000|2024-11-25 21:54:00|497.68|495.58|497.69|495.59|497.72|495.62|497.64|495.54|14
1732571650000|2024-11-25 21:54:10|497.68|495.58|497.49|495.39|497.68|495.58|497.49|495.39|15
1732571660000|2024-11-25 21:54:20|497.48|495.38|497.37|495.27|497.48|495.38|497.35|495.25|11
1732571670000|2024-11-25 21:54:30|497.36|495.26|497.3|495.2|497.36|495.26|497.3|495.2|7
1732571680000|2024-11-25 21:54:40|497.35|495.25|497.37|495.27|497.37|495.27|497.29|495.19|8
1732571690000|2024-11-25 21:54:50|497.39|495.29|497.55|495.45|497.55|495.45|497.37|495.27|8
1732571700000|2024-11-25 21:55:00|497.54|495.44|497.4|495.3|497.54|495.44|497.33|495.23|19
1732571710000|2024-11-25 21:55:10|497.39|495.29|497.43|495.33|497.43|495.33|497.31|495.21|14
1732571720000|2024-11-25 21:55:20|497.41|495.31|497.57|495.47|497.57|495.47|497.41|495.31|8
1732571730000|2024-11-25 21:55:30|497.58|495.48|497.59|495.49|497.59|495.49|497.58|495.48|2
1732571740000|2024-11-25 21:55:40|497.6|495.5|497.68|495.58|497.74|495.64|497.6|495.5|8
1732571750000|2024-11-25 21:55:50|497.7|495.6|497.5|495.4|497.72|495.62|497.5|495.4|13
1732571760000|2024-11-25 21:56:00|497.49|495.39|496.74|494.64|497.49|495.39|496.74|494.64|17
1732571770000|2024-11-25 21:56:10|496.34|494.24|496.27|494.17|496.34|494.24|496.24|494.14|11
1732571780000|2024-11-25 21:56:20|496.26|494.16|495.98|493.88|496.26|494.16|495.96|493.86|19
1732571790000|2024-11-25 21:56:30|496|493.9|495.96|493.86|496|493.9|495.92|493.82|11
1732571800000|2024-11-25 21:56:40|495.93|493.83|496.21|494.11|496.24|494.14|495.93|493.83|9
1732571810000|2024-11-25 21:56:50|496.22|494.12|496.33|494.23|496.37|494.27|496.21|494.11|18
1732571820000|2024-11-25 21:57:00|496.32|494.22|496.36|494.26|496.36|494.26|496.24|494.14|17
1732571830000|2024-11-25 21:57:10|496.37|494.27|496.91|494.81|496.93|494.83|496.37|494.27|19
1732571840000|2024-11-25 21:57:20|496.9|494.8|496.64|494.54|496.91|494.81|496.64|494.54|13
1732571850000|2024-11-25 21:57:30|496.63|494.53|496.43|494.33|496.63|494.53|496.33|494.23|10
1732571860000|2024-11-25 21:57:40|496.44|494.34|496.61|494.51|496.7|494.6|496.44|494.34|12
1732571870000|2024-11-25 21:57:50|496.6|494.5|496.71|494.61|496.73|494.63|496.59|494.49|6
1732571880000|2024-11-25 21:58:00|496.72|494.62|496.82|494.72|496.82|494.72|496.72|494.62|14
1732571890000|2024-11-25 21:58:10|496.83|494.73|497.08|494.98|497.25|495.15|496.83|494.73|24
1732571900000|2024-11-25 21:58:20|497.07|494.97|496.84|494.74|497.07|494.97|496.84|494.74|19
1732571910000|2024-11-25 21:58:30|496.85|494.75|496.82|494.72|496.91|494.81|496.82|494.72|8
1732571920000|2024-11-25 21:58:40|496.81|494.71|497.04|494.94|497.06|494.96|496.81|494.71|7
1732571930000|2024-11-25 21:58:50|497.07|494.97|497.02|494.92|497.07|494.97|497|494.9|9
1732571940000|2024-11-25 21:59:00|497.03|494.93|497.42|495.32|497.42|495.32|497.03|494.93|10
1732571950000|2024-11-25 21:59:10|497.43|495.33|497.44|495.34|497.44|495.34|497.42|495.32|4
1732571960000|2024-11-25 21:59:20|497.5|495.4|497.49|495.39|497.54|495.44|497.45|495.35|12
1732571970000|2024-11-25 21:59:30|497.5|495.4|497.94|495.84|497.94|495.84|497.5|495.4|11
1732571980000|2024-11-25 21:59:40|498.02|495.92|498.07|495.97|498.26|496.16|498|495.9|9
1732571990000|2024-11-25 21:59:50|498.06|495.96|498.06|495.96|498.07|495.97|498.04|495.94|8
1732572000000|2024-11-25 22:00:00|498.08|495.98|497.95|495.85|498.08|495.98|497.68|495.58|22
1732572010000|2024-11-25 22:00:10|497.66|495.56|497.58|495.48|497.74|495.64|497.57|495.47|19
1732572020000|2024-11-25 22:00:20|497.74|495.64|498.01|495.91|498.01|495.91|497.63|495.53|15
1732572030000|2024-11-25 22:00:30|498.24|496.14|497.93|495.83|498.39|496.29|497.93|495.83|20
1732572040000|2024-11-25 22:00:40|498.18|496.08|497.84|495.74|498.18|496.08|497.8|495.7|18
1732572050000|2024-11-25 22:00:50|497.85|495.75|498.1|496|498.1|496|497.85|495.75|7
1732572060000|2024-11-25 22:01:00|498.09|495.99|498.05|495.95|498.09|495.99|497.98|495.88|13
1732572070000|2024-11-25 22:01:10|498.06|495.96|497.77|495.67|498.07|495.97|497.77|495.67|17
1732572080000|2024-11-25 22:01:20|497.78|495.68|498.1|496|498.12|496.02|497.64|495.54|11
1732572090000|2024-11-25 22:01:30|498.09|495.99|497.84|495.74|498.09|495.99|497.84|495.74|22
1732572100000|2024-11-25 22:01:40|497.83|495.73|497.75|495.65|497.83|495.73|497.57|495.47|23
1732572110000|2024-11-25 22:01:50|497.74|495.64|498.17|496.07|498.18|496.08|497.74|495.64|18
1732572120000|2024-11-25 22:02:00|498.16|496.06|498.51|496.41|498.51|496.41|498.16|496.06|13
1732572130000|2024-11-25 22:02:10|498.5|496.4|499.18|497.08|499.26|497.16|498.5|496.4|12
1732572140000|2024-11-25 22:02:20|499.17|497.07|499.2|497.1|499.29|497.19|499.17|497.07|12
1732572150000|2024-11-25 22:02:30|499.18|497.08|498.83|496.73|499.19|497.09|498.81|496.71|15
1732572160000|2024-11-25 22:02:40|498.82|496.72|498.06|495.96|498.83|496.73|498.06|495.96|30
1732572170000|2024-11-25 22:02:50|498.05|495.95|497.9|495.8|498.05|495.95|497.88|495.78|20
1732572180000|2024-11-25 22:03:00|497.91|495.81|497.71|495.61|497.92|495.82|497.66|495.56|19
1732572190000|2024-11-25 22:03:10|497.7|495.6|497.58|495.48|497.7|495.6|497.57|495.47|17
1732572200000|2024-11-25 22:03:20|497.57|495.47|497.48|495.38|497.57|495.47|497.48|495.38|14
1732572210000|2024-11-25 22:03:30|497.63|495.53|497.72|495.62|497.81|495.71|497.59|495.49|12
1732572220000|2024-11-25 22:03:40|497.71|495.61|497.49|495.39|497.71|495.61|497.49|495.39|10
1732572230000|2024-11-25 22:03:50|497.5|495.4|497.52|495.42|497.52|495.42|497.5|495.4|5
1732572240000|2024-11-25 22:04:00|497.51|495.41|497.57|495.47|497.71|495.61|497.51|495.41|13
1732572250000|2024-11-25 22:04:10|497.56|495.46|497.49|495.39|497.9|495.8|497.49|495.39|15
1732572260000|2024-11-25 22:04:20|497.53|495.43|498.18|496.08|498.18|496.08|497.49|495.39|14
1732572270000|2024-11-25 22:04:30|498.17|496.07|498.58|496.48|498.62|496.52|498.17|496.07|22
1732572280000|2024-11-25 22:04:40|498.46|496.36|498.41|496.31|498.46|496.36|498.19|496.09|14
1732572290000|2024-11-25 22:04:50|498.39|496.29|497.86|495.76|498.41|496.31|497.86|495.76|13
1732572300000|2024-11-25 22:05:00|497.85|495.75|498.55|496.45|498.56|496.46|497.78|495.68|21
1732572310000|2024-11-25 22:05:10|498.56|496.46|498.61|496.51|498.63|496.53|498.55|496.45|10
1732572320000|2024-11-25 22:05:20|498.62|496.52|498.84|496.74|498.84|496.74|498.58|496.48|14
1732572330000|2024-11-25 22:05:30|498.97|496.87|499.06|496.96|499.06|496.96|498.97|496.87|12
1732572340000|2024-11-25 22:05:40|499.49|497.39|499.56|497.46|499.59|497.49|499.49|497.39|9
1732572350000|2024-11-25 22:05:50|499.55|497.45|499.56|497.46|499.58|497.48|499.54|497.44|10
1732572360000|2024-11-25 22:06:00|499.61|497.51|499.94|497.84|499.95|497.85|499.56|497.46|22
1732572370000|2024-11-25 22:06:10|499.91|497.81|499.86|497.76|499.91|497.81|499.83|497.73|17
1732572380000|2024-11-25 22:06:20|499.99|497.89|500.03|497.93|500.03|497.93|499.98|497.88|9
1732572390000|2024-11-25 22:06:30|500.04|497.94|500.07|497.97|500.07|497.97|500.04|497.94|6
1732572400000|2024-11-25 22:06:40|500.22|498.12|500.24|498.14|500.25|498.15|500.1|498|7
1732572410000|2024-11-25 22:06:50|500.25|498.15|500.26|498.16|500.26|498.16|500.25|498.15|2
1732572420000|2024-11-25 22:07:00|500.28|498.18|499.61|497.51|500.28|498.18|499.61|497.51|16
1732572430000|2024-11-25 22:07:10|499.6|497.5|499.34|497.24|499.6|497.5|499.34|497.24|15
1732572440000|2024-11-25 22:07:20|499.33|497.23|499.23|497.13|499.33|497.23|499.17|497.07|16
1732572450000|2024-11-25 22:07:30|499.22|497.12|498.82|496.72|499.22|497.12|498.82|496.72|22
1732572460000|2024-11-25 22:07:40|498.8|496.7|498.59|496.49|498.8|496.7|498.59|496.49|16
1732572470000|2024-11-25 22:07:50|498.58|496.48|498.4|496.3|498.6|496.5|498.4|496.3|10
1732572480000|2024-11-25 22:08:00|498.39|496.29|498.5|496.4|498.51|496.41|498.2|496.1|20
1732572490000|2024-11-25 22:08:10|498.49|496.39|497.67|495.57|498.49|496.39|497.67|495.57|27
1732572500000|2024-11-25 22:08:20|497.66|495.56|496.62|494.52|497.66|495.56|496.62|494.52|27
1732572510000|2024-11-25 22:08:30|496.6|494.5|496.52|494.42|496.6|494.5|496.46|494.36|15
1732572520000|2024-11-25 22:08:40|496.69|494.59|496.87|494.77|496.88|494.78|496.54|494.44|13
1732572530000|2024-11-25 22:08:50|496.88|494.78|497.49|495.39|497.49|495.39|496.88|494.78|13
1732572540000|2024-11-25 22:09:00|497.48|495.38|497.88|495.78|497.88|495.78|497.46|495.36|13
1732572550000|2024-11-25 22:09:10|497.96|495.86|497.85|495.75|497.96|495.86|497.85|495.75|14
1732572560000|2024-11-25 22:09:20|497.69|495.59|498.08|495.98|498.11|496.01|497.65|495.55|21
1732572570000|2024-11-25 22:09:30|498.09|495.99|498.14|496.04|498.14|496.04|498.07|495.97|10
1732572580000|2024-11-25 22:09:40|498.13|496.03|497.93|495.83|498.13|496.03|497.9|495.8|11
1732572590000|2024-11-25 22:09:50|498.04|495.94|498.08|495.98|498.08|495.98|498.03|495.93|9
1732572600000|2024-11-25 22:10:00|498.1|496|498.36|496.26|498.46|496.36|498.1|496|10
1732572610000|2024-11-25 22:10:10|498.35|496.25|498.71|496.61|498.71|496.61|498.34|496.24|12
1732572620000|2024-11-25 22:10:20|498.76|496.66|498.94|496.84|498.95|496.85|498.76|496.66|19
1732572630000|2024-11-25 22:10:30|498.96|496.86|499.18|497.08|499.18|497.08|498.94|496.84|16
1732572640000|2024-11-25 22:10:40|499.19|497.09|499.18|497.08|499.2|497.1|499.18|497.08|6
1732572650000|2024-11-25 22:10:50|499.19|497.09|499.12|497.02|499.19|497.09|499.12|497.02|10
1732572660000|2024-11-25 22:11:00|499.11|497.01|499.62|497.52|499.62|497.52|499.11|497.01|17
1732572670000|2024-11-25 22:11:10|499.67|497.57|499.93|497.83|499.93|497.83|499.67|497.57|18
1732572680000|2024-11-25 22:11:20|499.92|497.82|499.86|497.76|499.92|497.82|499.85|497.75|15
1732572690000|2024-11-25 22:11:30|499.87|497.77|500|497.9|500|497.9|499.87|497.77|9
1732572700000|2024-11-25 22:11:40|500.01|497.91|500.44|498.34|500.56|498.46|500.01|497.91|19
1732572710000|2024-11-25 22:11:50|500.45|498.35|500.43|498.33|500.56|498.46|500.42|498.32|15
1732572720000|2024-11-25 22:12:00|500.42|498.32|499.9|497.8|500.42|498.32|499.9|497.8|24
1732572730000|2024-11-25 22:12:10|499.89|497.79|499.54|497.44|499.89|497.79|499.54|497.44|23
1732572740000|2024-11-25 22:12:20|499.53|497.43|500.05|497.95|500.05|497.95|499.52|497.42|11
1732572750000|2024-11-25 22:12:30|500.08|497.98|499.99|497.89|500.08|497.98|499.92|497.82|15
1732572760000|2024-11-25 22:12:40|500.01|497.91|500.17|498.07|500.2|498.1|500.01|497.91|9
1732572770000|2024-11-25 22:12:50|500.23|498.13|500.39|498.29|500.41|498.31|500.17|498.07|12
1732572780000|2024-11-25 22:13:00|500.4|498.3|500.53|498.43|500.54|498.44|500.4|498.3|9
1732572790000|2024-11-25 22:13:10|500.54|498.44|500.45|498.35|500.54|498.44|500.45|498.35|8
1732572800000|2024-11-25 22:13:20|500.42|498.32|500.63|498.53|500.64|498.54|500.42|498.32|5
1732572810000|2024-11-25 22:13:30|500.62|498.52|499.79|497.69|500.62|498.52|499.79|497.69|16
1732572820000|2024-11-25 22:13:40|499.78|497.68|499.75|497.65|499.78|497.68|499.75|497.65|6
1732572830000|2024-11-25 22:13:50|499.74|497.64|499.57|497.47|499.75|497.65|499.57|497.47|7
1732572840000|2024-11-25 22:14:00|499.58|497.48|499.62|497.52|499.67|497.57|499.56|497.46|6
1732572850000|2024-11-25 22:14:10|499.58|497.48|499.55|497.45|499.71|497.61|499.54|497.44|8
1732572860000|2024-11-25 22:14:20|499.56|497.46|499.56|497.46|499.56|497.46|499.55|497.45|3
1732572870000|2024-11-25 22:14:30|499.6|497.5|499.56|497.46|499.62|497.52|499.54|497.44|9
1732572880000|2024-11-25 22:14:40|499.57|497.47|499.49|497.39|499.57|497.47|499.49|497.39|4
1732572890000|2024-11-25 22:14:50|499.59|497.49|499.54|497.44|499.59|497.49|499.54|497.44|7
1732572900000|2024-11-25 22:15:00|499.44|497.34|499.41|497.31|499.55|497.45|499.41|497.31|12
1732572910000|2024-11-25 22:15:10|499.31|497.21|498.9|496.8|499.31|497.21|498.8|496.7|17
1732572920000|2024-11-25 22:15:20|498.93|496.83|499.04|496.94|499.08|496.98|498.92|496.82|7
1732572930000|2024-11-25 22:15:30|499.03|496.93|498.43|496.33|499.03|496.93|498.43|496.33|23
1732572940000|2024-11-25 22:15:40|498.44|496.34|498.06|495.96|498.44|496.34|498.06|495.96|17
1732572950000|2024-11-25 22:15:50|498.03|495.93|497.95|495.85|498.03|495.93|497.95|495.85|13
1732572960000|2024-11-25 22:16:00|497.9|495.8|497.44|495.34|497.9|495.8|497.43|495.33|19
1732572970000|2024-11-25 22:16:10|497.45|495.35|496.92|494.82|497.45|495.35|496.92|494.82|16
1732572980000|2024-11-25 22:16:20|496.91|494.81|496.38|494.28|496.91|494.81|496.38|494.28|24
1732572990000|2024-11-25 22:16:30|496.37|494.27|496.69|494.59|496.69|494.59|496.29|494.19|14
1732573000000|2024-11-25 22:16:40|496.59|494.49|496.64|494.54|496.64|494.54|496.58|494.48|6
1732573010000|2024-11-25 22:16:50|496.63|494.53|496.58|494.48|496.65|494.55|496.58|494.48|12
1732573020000|2024-11-25 22:17:00|496.57|494.47|496.71|494.61|496.72|494.62|496.55|494.45|13
1732573030000|2024-11-25 22:17:10|496.7|494.6|496.84|494.74|496.88|494.78|496.7|494.6|9
1732573040000|2024-11-25 22:17:20|496.83|494.73|496.52|494.42|496.83|494.73|496.51|494.41|11
1732573050000|2024-11-25 22:17:30|496.53|494.43|496.74|494.64|496.77|494.67|496.53|494.43|20
1732573060000|2024-11-25 22:17:40|496.75|494.65|496.73|494.63|496.77|494.67|496.71|494.61|11
1732573070000|2024-11-25 22:17:50|496.74|494.64|496.9|494.8|497|494.9|496.73|494.63|8
1732573080000|2024-11-25 22:18:00|496.91|494.81|497.04|494.94|497.04|494.94|496.91|494.81|5
1732573090000|2024-11-25 22:18:10|497.05|494.95|496.65|494.55|497.24|495.14|496.65|494.55|27
1732573100000|2024-11-25 22:18:20|496.66|494.56|496.62|494.52|496.7|494.6|496.62|494.52|13
1732573110000|2024-11-25 22:18:30|496.61|494.51|496.23|494.13|496.61|494.51|496.22|494.12|17
1732573120000|2024-11-25 22:18:40|496.21|494.11|495.87|493.77|496.22|494.12|495.82|493.72|20
1732573130000|2024-11-25 22:18:50|495.86|493.76|495.9|493.8|495.9|493.8|495.8|493.7|14
1732573140000|2024-11-25 22:19:00|495.87|493.77|496.48|494.38|496.63|494.53|495.87|493.77|25
1732573150000|2024-11-25 22:19:10|496.47|494.37|496.41|494.31|496.47|494.37|496.11|494.01|22
1732573160000|2024-11-25 22:19:20|496.4|494.3|496.47|494.37|496.49|494.39|496.4|494.3|6
1732573170000|2024-11-25 22:19:30|496.46|494.36|496.86|494.76|496.86|494.76|496.43|494.33|13
1732573180000|2024-11-25 22:19:40|496.81|494.71|496.57|494.47|496.82|494.72|496.57|494.47|27
1732573190000|2024-11-25 22:19:50|496.56|494.46|496.11|494.01|496.57|494.47|496.11|494.01|17
1732573200000|2024-11-25 22:20:00|496.14|494.04|495.55|493.45|496.14|494.04|495.55|493.45|19
1732573210000|2024-11-25 22:20:10|495.54|493.44|495.33|493.23|495.54|493.44|495.33|493.23|22
1732573220000|2024-11-25 22:20:20|495.32|493.22|495.05|492.95|495.32|493.22|495.03|492.93|17
1732573230000|2024-11-25 22:20:30|495.24|493.14|495.12|493.02|495.24|493.14|495.1|493|4
1732573240000|2024-11-25 22:20:40|495.09|492.99|495.01|492.91|495.11|493.01|495.01|492.91|11
1732573250000|2024-11-25 22:20:50|495|492.9|494.57|492.47|495.01|492.91|494.57|492.47|19
1732573260000|2024-11-25 22:21:00|494.56|492.46|494.6|492.5|494.61|492.51|494.5|492.4|15
1732573270000|2024-11-25 22:21:10|494.59|492.49|494.59|492.49|494.59|492.49|494.42|492.32|10
1732573280000|2024-11-25 22:21:20|494.58|492.48|494.48|492.38|494.58|492.48|494.48|492.38|12
1732573290000|2024-11-25 22:21:30|494.49|492.39|494.42|492.32|494.49|492.39|494.42|492.32|8
1732573300000|2024-11-25 22:21:40|494.41|492.31|494.23|492.13|494.41|492.31|494.23|492.13|9
1732573310000|2024-11-25 22:21:50|494.22|492.12|494.19|492.09|494.22|492.12|494.16|492.06|14
1732573320000|2024-11-25 22:22:00|494.02|491.92|493.73|491.63|494.02|491.92|493.73|491.63|15
1732573330000|2024-11-25 22:22:10|493.71|491.61|493.8|491.7|493.85|491.75|493.69|491.59|15
1732573340000|2024-11-25 22:22:20|493.78|491.68|493.47|491.37|493.78|491.68|493.47|491.37|22
1732573350000|2024-11-25 22:22:30|493.46|491.36|493.51|491.41|493.51|491.41|493.34|491.24|10
1732573360000|2024-11-25 22:22:40|493.52|491.42|493.53|491.43|493.54|491.44|493.52|491.42|4
1732573370000|2024-11-25 22:22:50|493.59|491.49|493.58|491.48|493.59|491.49|493.58|491.48|4
1732573380000|2024-11-25 22:23:00|493.57|491.47|493.38|491.28|493.6|491.5|493.38|491.28|12
1732573390000|2024-11-25 22:23:10|493.37|491.27|493.19|491.09|493.37|491.27|493.19|491.09|12
1732573400000|2024-11-25 22:23:20|493.11|491.01|493.11|491.01|493.13|491.03|493.08|490.98|9
1732573410000|2024-11-25 22:23:30|493.13|491.03|493.07|490.97|493.13|491.03|493.07|490.97|5
1732573420000|2024-11-25 22:23:40|493.06|490.96|492.87|490.77|493.06|490.96|492.86|490.76|12
1732573430000|2024-11-25 22:23:50|492.86|490.76|492.83|490.73|492.88|490.78|492.83|490.73|6
1732573440000|2024-11-25 22:24:00|492.82|490.72|493.11|491.01|493.14|491.04|492.69|490.59|14
1732573450000|2024-11-25 22:24:10|493.1|491|493.11|491.01|493.12|491.02|493.09|490.99|10
1732573460000|2024-11-25 22:24:20|493.12|491.02|493.03|490.93|493.14|491.04|493.03|490.93|11
1732573470000|2024-11-25 22:24:30|493.06|490.96|493.07|490.97|493.09|490.99|493.03|490.93|8
1732573480000|2024-11-25 22:24:40|493.06|490.96|492.95|490.85|493.06|490.96|492.94|490.84|18
1732573490000|2024-11-25 22:24:50|492.94|490.84|492.88|490.78|492.94|490.84|492.88|490.78|14
1732573500000|2024-11-25 22:25:00|492.87|490.77|492.92|490.82|492.96|490.86|492.87|490.77|8
1732573510000|2024-11-25 22:25:10|492.96|490.86|492.79|490.69|492.96|490.86|492.72|490.62|13
1732573520000|2024-11-25 22:25:20|492.71|490.61|492.67|490.57|492.76|490.66|492.67|490.57|9
1732573530000|2024-11-25 22:25:30|492.66|490.56|491.35|489.25|492.66|490.56|490.94|488.84|22
1732573540000|2024-11-25 22:25:40|491.36|489.26|491.83|489.73|491.84|489.74|491.36|489.26|19
1732573550000|2024-11-25 22:25:50|491.85|489.75|491.84|489.74|491.85|489.75|491.81|489.71|8
1732573560000|2024-11-25 22:26:00|491.83|489.73|492.04|489.94|492.05|489.95|491.79|489.69|15
1732573570000|2024-11-25 22:26:10|492.05|489.95|492.05|489.95|492.08|489.98|492.04|489.94|5
1732573580000|2024-11-25 22:26:20|491.97|489.87|492.04|489.94|492.07|489.97|491.97|489.87|9
1732573590000|2024-11-25 22:26:30|492.03|489.93|492|489.9|492.03|489.93|492|489.9|6
1732573600000|2024-11-25 22:26:40|491.83|489.73|492.06|489.96|492.06|489.96|491.82|489.72|16
1732573610000|2024-11-25 22:26:50|492.21|490.11|492.82|490.72|492.83|490.73|492.21|490.11|15
1732573620000|2024-11-25 22:27:00|492.83|490.73|492.87|490.77|493.03|490.93|492.82|490.72|19
1732573630000|2024-11-25 22:27:10|492.78|490.68|492.44|490.34|492.78|490.68|492.4|490.3|18
1732573640000|2024-11-25 22:27:20|492.45|490.35|492.9|490.8|492.95|490.85|492.45|490.35|20
1732573650000|2024-11-25 22:27:30|492.89|490.79|492.23|490.13|492.89|490.79|492.23|490.13|22
1732573660000|2024-11-25 22:27:40|492.22|490.12|491.92|489.82|492.22|490.12|491.92|489.82|15
1732573670000|2024-11-25 22:27:50|491.85|489.75|491.61|489.51|491.9|489.8|491.61|489.51|14
1732573680000|2024-11-25 22:28:00|491.62|489.52|492.03|489.93|492.03|489.93|491.61|489.51|13
1732573690000|2024-11-25 22:28:10|492.04|489.94|492.15|490.05|492.29|490.19|492.04|489.94|16
1732573700000|2024-11-25 22:28:20|492.13|490.03|492.25|490.15|492.25|490.15|492.09|489.99|16
1732573710000|2024-11-25 22:28:30|492.09|489.99|492.21|490.11|492.23|490.13|492.09|489.99|8
1732573720000|2024-11-25 22:28:40|492.2|490.1|492.21|490.11|492.22|490.12|492.2|490.1|4
1732573730000|2024-11-25 22:28:50|492.2|490.1|491.65|489.55|492.2|490.1|491.65|489.55|10
1732573740000|2024-11-25 22:29:00|491.64|489.54|491.77|489.67|491.77|489.67|491.61|489.51|16
1732573750000|2024-11-25 22:29:10|491.78|489.68|491.86|489.76|491.86|489.76|491.78|489.68|5
1732573760000|2024-11-25 22:29:20|491.87|489.77|492.03|489.93|492.03|489.93|491.87|489.77|6
1732573770000|2024-11-25 22:29:30|492.04|489.94|492.05|489.95|492.06|489.96|492.03|489.93|6
1732573780000|2024-11-25 22:29:40|492.06|489.96|491.94|489.84|492.13|490.03|491.94|489.84|14
1732573790000|2024-11-25 22:29:50|491.93|489.83|491.69|489.59|491.93|489.83|491.69|489.59|10
1732573800000|2024-11-25 22:30:00|491.68|489.58|491.13|489.03|491.68|489.58|491.13|489.03|20
1732573810000|2024-11-25 22:30:10|491.12|489.02|491.05|488.95|491.12|489.02|491.05|488.95|10
1732573820000|2024-11-25 22:30:20|491.04|488.94|490.98|488.88|491.04|488.94|490.98|488.88|9
1732573830000|2024-11-25 22:30:30|490.97|488.87|490.17|488.07|490.97|488.87|490.16|488.06|20
1732573840000|2024-11-25 22:30:40|490.2|488.1|490.21|488.11|490.21|488.11|490.17|488.07|11
1732573850000|2024-11-25 22:30:50|490.25|488.15|490.15|488.05|490.25|488.15|490.15|488.05|11
1732573860000|2024-11-25 22:31:00|490.16|488.06|490.17|488.07|490.18|488.08|490.08|487.98|14
1732573870000|2024-11-25 22:31:10|490.16|488.06|490.29|488.19|490.29|488.19|490.09|487.99|10
1732573880000|2024-11-25 22:31:20|490.3|488.2|490.18|488.08|490.3|488.2|490.13|488.03|14
1732573890000|2024-11-25 22:31:30|490.19|488.09|490.4|488.3|490.41|488.31|490.19|488.09|8
1732573900000|2024-11-25 22:31:40|490.39|488.29|490.46|488.36|490.48|488.38|490.39|488.29|14
1732573910000|2024-11-25 22:31:50|490.47|488.37|490.22|488.12|490.48|488.38|490.22|488.12|10
1732573920000|2024-11-25 22:32:00|490.21|488.11|490.54|488.44|490.54|488.44|490.17|488.07|18
1732573930000|2024-11-25 22:32:10|490.53|488.43|491.18|489.08|491.18|489.08|490.53|488.43|22
1732573940000|2024-11-25 22:32:20|491.19|489.09|490.78|488.68|491.26|489.16|490.77|488.67|21
1732573950000|2024-11-25 22:32:30|490.77|488.67|490.12|488.02|490.77|488.67|490.12|488.02|16
1732573960000|2024-11-25 22:32:40|490.11|488.01|489.82|487.72|490.11|488.01|489.8|487.7|16
1732573970000|2024-11-25 22:32:50|489.86|487.76|489.92|487.82|489.94|487.84|489.86|487.76|6
1732573980000|2024-11-25 22:33:00|489.93|487.83|490.04|487.94|490.04|487.94|489.92|487.82|15
1732573990000|2024-11-25 22:33:10|490.05|487.95|490.12|488.02|490.12|488.02|490.05|487.95|13
1732574000000|2024-11-25 22:33:20|490.11|488.01|489.88|487.78|490.13|488.03|489.87|487.77|14
1732574010000|2024-11-25 22:33:30|489.87|487.77|489.79|487.69|489.96|487.86|489.79|487.69|18
1732574020000|2024-11-25 22:33:40|489.78|487.68|489.62|487.52|489.78|487.68|489.62|487.52|13
1732574030000|2024-11-25 22:33:50|489.61|487.51|489.65|487.55|489.65|487.55|489.58|487.48|15
1732574040000|2024-11-25 22:34:00|489.68|487.58|489.61|487.51|489.75|487.65|489.61|487.51|13
1732574050000|2024-11-25 22:34:10|489.6|487.5|488.83|486.73|489.6|487.5|488.83|486.73|16
1732574060000|2024-11-25 22:34:20|488.82|486.72|488.71|486.61|488.83|486.73|488.71|486.61|11
1732574070000|2024-11-25 22:34:30|488.7|486.6|488.42|486.32|488.7|486.6|488.4|486.3|11
1732574080000|2024-11-25 22:34:40|488.4|486.3|488.28|486.18|488.4|486.3|488.28|486.18|10
1732574090000|2024-11-25 22:34:50|488.27|486.17|488.35|486.25|488.4|486.3|488.24|486.14|13
1732574100000|2024-11-25 22:35:00|488.34|486.24|488.47|486.37|488.5|486.4|488.32|486.22|11
1732574110000|2024-11-25 22:35:10|488.46|486.36|488.21|486.11|488.46|486.36|488.21|486.11|15
1732574120000|2024-11-25 22:35:20|488.16|486.06|488.09|485.99|488.16|486.06|488.07|485.97|16
1732574130000|2024-11-25 22:35:30|488.08|485.98|487.92|485.82|488.09|485.99|487.92|485.82|15
1732574140000|2024-11-25 22:35:40|487.91|485.81|487.64|485.54|487.91|485.81|487.64|485.54|15
1732574150000|2024-11-25 22:35:50|487.53|485.43|487.04|484.94|487.53|485.43|487.04|484.94|18
1732574160000|2024-11-25 22:36:00|487.03|484.93|486.91|484.81|487.03|484.93|486.9|484.8|15
1732574170000|2024-11-25 22:36:10|486.9|484.8|487.07|484.97|487.07|484.97|486.74|484.64|10
1732574180000|2024-11-25 22:36:20|487.06|484.96|487.3|485.2|487.33|485.23|487.02|484.92|8
1732574190000|2024-11-25 22:36:30|487.28|485.18|487.03|484.93|487.28|485.18|487|484.9|17
1732574200000|2024-11-25 22:36:40|487.02|484.92|487.07|484.97|487.1|485|487.02|484.92|9
1732574210000|2024-11-25 22:36:50|487.06|484.96|487.07|484.97|487.07|484.97|487.02|484.92|12
1732574220000|2024-11-25 22:37:00|487.08|484.98|487.35|485.25|487.4|485.3|487.08|484.98|9
1732574230000|2024-11-25 22:37:10|487.34|485.24|486.66|484.56|487.34|485.24|486.62|484.52|18
1732574240000|2024-11-25 22:37:20|486.67|484.57|486.9|484.8|486.9|484.8|486.66|484.56|10
1732574250000|2024-11-25 22:37:30|486.91|484.81|486.95|484.85|486.97|484.87|486.91|484.81|6
1732574260000|2024-11-25 22:37:40|486.94|484.84|486.65|484.55|486.94|484.84|486.64|484.54|11
1732574270000|2024-11-25 22:37:50|486.64|484.54|486.43|484.33|486.64|484.54|486.43|484.33|14
1732574280000|2024-11-25 22:38:00|486.42|484.32|486.47|484.37|486.48|484.38|486.33|484.23|6
1732574290000|2024-11-25 22:38:10|486.32|484.22|485.68|483.58|486.32|484.22|485.61|483.51|20
1732574300000|2024-11-25 22:38:20|485.69|483.59|485.72|483.62|485.72|483.62|485.67|483.57|14
1732574310000|2024-11-25 22:38:30|485.73|483.63|485.81|483.71|485.86|483.76|485.69|483.59|13
1732574320000|2024-11-25 22:38:40|485.8|483.7|485.81|483.71|485.81|483.71|485.8|483.7|2
1732574330000|2024-11-25 22:38:50|485.74|483.64|485.3|483.2|485.74|483.64|485.3|483.2|13
1732574340000|2024-11-25 22:39:00|485.29|483.19|484.74|482.64|485.29|483.19|484.74|482.64|17
1732574350000|2024-11-25 22:39:10|484.73|482.63|484.56|482.46|484.74|482.64|484.54|482.44|12
1732574360000|2024-11-25 22:39:20|484.55|482.45|484.79|482.69|484.8|482.7|484.55|482.45|7
1732574370000|2024-11-25 22:39:30|484.78|482.68|484.75|482.65|484.78|482.68|484.75|482.65|6
1732574380000|2024-11-25 22:39:40|484.74|482.64|484.97|482.87|484.97|482.87|484.56|482.46|17
1732574390000|2024-11-25 22:39:50|484.85|482.75|485.01|482.91|485.02|482.92|484.85|482.75|14
1732574400000|2024-11-25 22:40:00|485|482.9|485.34|483.24|485.34|483.24|485|482.9|14
1732574410000|2024-11-25 22:40:10|485.35|483.25|485.65|483.55|485.65|483.55|485.35|483.25|13
1732574420000|2024-11-25 22:40:20|485.66|483.56|485.85|483.75|485.85|483.75|485.66|483.56|11
1732574430000|2024-11-25 22:40:30|485.86|483.76|486.24|484.14|486.24|484.14|485.86|483.76|22
1732574440000|2024-11-25 22:40:40|486.25|484.15|486.94|484.84|486.94|484.84|486.25|484.15|17
1732574450000|2024-11-25 22:40:50|486.95|484.85|487.19|485.09|487.23|485.13|486.95|484.85|17
1732574460000|2024-11-25 22:41:00|487.18|485.08|487.27|485.17|487.34|485.24|487.16|485.06|14
1732574470000|2024-11-25 22:41:10|487.28|485.18|487.49|485.39|487.5|485.4|487.28|485.18|8
1732574480000|2024-11-25 22:41:20|487.5|485.4|487.56|485.46|487.58|485.48|487.5|485.4|15
1732574490000|2024-11-25 22:41:30|487.57|485.47|487.85|485.75|487.85|485.75|487.57|485.47|14
1732574500000|2024-11-25 22:41:40|487.86|485.76|488.62|486.52|488.62|486.52|487.86|485.76|12
1732574510000|2024-11-25 22:41:50|488.65|486.55|489.07|486.97|489.07|486.97|488.65|486.55|18
1732574520000|2024-11-25 22:42:00|489.08|486.98|489.28|487.18|489.28|487.18|489.07|486.97|12
1732574530000|2024-11-25 22:42:10|489.29|487.19|489.54|487.44|489.54|487.44|489.29|487.19|12
1732574540000|2024-11-25 22:42:20|489.76|487.66|490.38|488.28|490.38|488.28|489.76|487.66|18
1732574550000|2024-11-25 22:42:30|490.45|488.35|490.73|488.63|490.74|488.64|490.44|488.34|15
1732574560000|2024-11-25 22:42:40|490.72|488.62|491.11|489.01|491.12|489.02|490.71|488.61|14
1732574570000|2024-11-25 22:42:50|491.12|489.02|491.18|489.08|491.22|489.12|491.11|489.01|11
1732574580000|2024-11-25 22:43:00|491.17|489.07|491.14|489.04|491.17|489.07|491.07|488.97|8
1732574590000|2024-11-25 22:43:10|491.15|489.05|491.39|489.29|491.39|489.29|491.15|489.05|12
1732574600000|2024-11-25 22:43:20|491.38|489.28|491.5|489.4|491.52|489.42|491.38|489.28|13
1732574610000|2024-11-25 22:43:30|491.3|489.2|491.33|489.23|491.37|489.27|491.29|489.19|12
1732574620000|2024-11-25 22:43:40|491.34|489.24|491.51|489.41|491.52|489.42|491.34|489.24|11
1732574630000|2024-11-25 22:43:50|491.52|489.42|491.7|489.6|491.7|489.6|491.52|489.42|13
1732574640000|2024-11-25 22:44:00|491.71|489.61|491.77|489.67|491.77|489.67|491.71|489.61|11
1732574650000|2024-11-25 22:44:10|491.84|489.74|491.61|489.51|491.84|489.74|491.61|489.51|15
1732574660000|2024-11-25 22:44:20|491.6|489.5|491.59|489.49|491.61|489.51|491.58|489.48|12
1732574670000|2024-11-25 22:44:30|491.58|489.48|491.61|489.51|491.61|489.51|491.57|489.47|11
1732574680000|2024-11-25 22:44:40|491.63|489.53|491.51|489.41|491.66|489.56|491.51|489.41|17
1732574690000|2024-11-25 22:44:50|491.5|489.4|491.43|489.33|491.51|489.41|491.43|489.33|10
1732574700000|2024-11-25 22:45:00|491.42|489.32|491.29|489.19|491.42|489.32|491.25|489.15|17
1732574710000|2024-11-25 22:45:10|491.3|489.2|491.16|489.06|491.3|489.2|491.14|489.04|16
1732574720000|2024-11-25 22:45:20|491.17|489.07|491.65|489.55|491.65|489.55|491.15|489.05|13
1732574730000|2024-11-25 22:45:30|491.66|489.56|491.9|489.8|491.9|489.8|491.66|489.56|14
1732574740000|2024-11-25 22:45:40|491.93|489.83|491.99|489.89|491.99|489.89|491.93|489.83|9
1732574750000|2024-11-25 22:45:50|492|489.9|492.18|490.08|492.18|490.08|491.97|489.87|14
1732574760000|2024-11-25 22:46:00|492.19|490.09|493.16|491.06|493.18|491.08|492.18|490.08|17
1732574770000|2024-11-25 22:46:10|493.15|491.05|493.01|490.91|493.24|491.14|493.01|490.91|17
1732574780000|2024-11-25 22:46:20|493.67|491.57|493.71|491.61|493.72|491.62|493.66|491.56|4
1732574790000|2024-11-25 22:46:30|493.78|491.68|494.14|492.04|494.16|492.06|493.78|491.68|14
1732574800000|2024-11-25 22:46:40|494.15|492.05|494.15|492.05|494.16|492.06|494.15|492.05|5
1732574810000|2024-11-25 22:46:50|494.13|492.03|494.25|492.15|494.26|492.16|494.13|492.03|15
1732574820000|2024-11-25 22:47:00|494.26|492.16|494.31|492.21|494.31|492.21|494.26|492.16|6
1732574830000|2024-11-25 22:47:10|494.29|492.19|494.35|492.25|494.35|492.25|494.29|492.19|8
1732574840000|2024-11-25 22:47:20|494.36|492.26|494.39|492.29|494.39|492.29|494.36|492.26|6
1732574850000|2024-11-25 22:47:30|494.38|492.28|494.41|492.31|494.41|492.31|494.3|492.2|9
1732574860000|2024-11-25 22:47:40|494.4|492.3|494.55|492.45|494.55|492.45|494.4|492.3|7
1732574870000|2024-11-25 22:47:50|494.56|492.46|494.67|492.57|494.67|492.57|494.56|492.46|9
1732574880000|2024-11-25 22:48:00|494.68|492.58|494.97|492.87|495.01|492.91|494.68|492.58|9
1732574890000|2024-11-25 22:48:10|494.96|492.86|495.47|493.37|495.53|493.43|494.91|492.81|19
1732574900000|2024-11-25 22:48:20|495.53|493.43|495.67|493.57|495.68|493.58|495.53|493.43|9
1732574910000|2024-11-25 22:48:30|495.68|493.58|496.03|493.93|496.04|493.94|495.68|493.58|15
1732574920000|2024-11-25 22:48:40|496.05|493.95|496.17|494.07|496.27|494.17|496.04|493.94|11
1732574930000|2024-11-25 22:48:50|496.18|494.08|496.54|494.44|496.54|494.44|496.18|494.08|12
1732574940000|2024-11-25 22:49:00|496.57|494.47|496.57|494.47|496.67|494.57|496.57|494.47|13
1732574950000|2024-11-25 22:49:10|496.56|494.46|496.57|494.47|496.57|494.47|496.54|494.44|12
1732574960000|2024-11-25 22:49:20|496.58|494.48|496.67|494.57|496.67|494.57|496.58|494.48|6
1732574970000|2024-11-25 22:49:30|496.68|494.58|496.71|494.61|496.71|494.61|496.63|494.53|9
1732574980000|2024-11-25 22:49:40|496.77|494.67|496.73|494.63|496.78|494.68|496.72|494.62|13
1732574990000|2024-11-25 22:49:50|496.72|494.62|496.96|494.86|497.04|494.94|496.67|494.57|16
1732575000000|2024-11-25 22:50:00|496.95|494.85|496.67|494.57|496.95|494.85|496.64|494.54|18
1732575010000|2024-11-25 22:50:10|496.63|494.53|496.67|494.57|496.71|494.61|496.62|494.52|20
1732575020000|2024-11-25 22:50:20|496.66|494.56|496.23|494.13|496.66|494.56|496.23|494.13|20
1732575030000|2024-11-25 22:50:30|496.22|494.12|496.18|494.08|496.22|494.12|496.17|494.07|9
1732575040000|2024-11-25 22:50:40|496.11|494.01|496.06|493.96|496.11|494.01|496.05|493.95|3
1732575050000|2024-11-25 22:50:50|496.04|493.94|496.16|494.06|496.19|494.09|496.04|493.94|15
1732575060000|2024-11-25 22:51:00|496.17|494.07|496.25|494.15|496.28|494.18|496.17|494.07|12
1732575070000|2024-11-25 22:51:10|496.26|494.16|496.39|494.29|496.44|494.34|496.26|494.16|12
1732575080000|2024-11-25 22:51:20|496.38|494.28|495.94|493.84|496.38|494.28|495.94|493.84|12
1732575090000|2024-11-25 22:51:30|495.93|493.83|495.93|493.83|495.94|493.84|495.89|493.79|8
1732575100000|2024-11-25 22:51:40|495.94|493.84|496.33|494.23|496.33|494.23|495.94|493.84|15
1732575110000|2024-11-25 22:51:50|496.34|494.24|496.45|494.35|496.46|494.36|496.34|494.24|15
1732575120000|2024-11-25 22:52:00|496.46|494.36|496.55|494.45|496.55|494.45|496.46|494.36|3
1732575130000|2024-11-25 22:52:10|496.56|494.46|496.68|494.58|496.69|494.59|496.56|494.46|4
1732575140000|2024-11-25 22:52:20|496.7|494.6|496.75|494.65|496.75|494.65|496.7|494.6|12
1732575150000|2024-11-25 22:52:30|496.76|494.66|496.83|494.73|496.84|494.74|496.76|494.66|9
1732575160000|2024-11-25 22:52:40|496.9|494.8|496.9|494.8|496.91|494.81|496.83|494.73|16
1732575170000|2024-11-25 22:52:50|496.89|494.79|496.91|494.81|496.93|494.83|496.88|494.78|8
1732575180000|2024-11-25 22:53:00|496.92|494.82|496.82|494.72|496.94|494.84|496.82|494.72|9
1732575190000|2024-11-25 22:53:10|496.81|494.71|496.38|494.28|496.81|494.71|496.38|494.28|17
1732575200000|2024-11-25 22:53:20|496.37|494.27|496.09|493.99|496.37|494.27|496.08|493.98|17
1732575210000|2024-11-25 22:53:30|496.1|494|496.49|494.39|496.49|494.39|496.1|494|11
1732575220000|2024-11-25 22:53:40|496.48|494.38|496.48|494.38|496.52|494.42|496.47|494.37|16
1732575230000|2024-11-25 22:53:50|496.47|494.37|496.31|494.21|496.47|494.37|496.29|494.19|11
1732575240000|2024-11-25 22:54:00|496.46|494.36|497.26|495.16|497.26|495.16|496.46|494.36|15
1732575250000|2024-11-25 22:54:10|497.34|495.24|497.29|495.19|497.35|495.25|497.24|495.14|16
1732575260000|2024-11-25 22:54:20|497.3|495.2|497.68|495.58|497.72|495.62|497.28|495.18|16
1732575270000|2024-11-25 22:54:30|497.67|495.57|497.6|495.5|497.67|495.57|497.32|495.22|18
1732575280000|2024-11-25 22:54:40|497.62|495.52|497.86|495.76|497.86|495.76|497.62|495.52|16
1732575290000|2024-11-25 22:54:50|497.87|495.77|498.07|495.97|498.07|495.97|497.87|495.77|12
1732575300000|2024-11-25 22:55:00|498.08|495.98|498.42|496.32|498.42|496.32|498.08|495.98|14
1732575310000|2024-11-25 22:55:10|498.43|496.33|498.54|496.44|498.54|496.44|498.42|496.32|11
1732575320000|2024-11-25 22:55:20|498.55|496.45|498.66|496.56|498.66|496.56|498.55|496.45|7
1732575330000|2024-11-25 22:55:30|498.68|496.58|498.59|496.49|498.7|496.6|498.54|496.44|12
1732575340000|2024-11-25 22:55:40|498.69|496.59|499.62|497.52|499.62|497.52|498.69|496.59|20
1732575350000|2024-11-25 22:55:50|499.61|497.51|499.27|497.17|499.79|497.69|499.27|497.17|15
1732575360000|2024-11-25 22:56:00|499.23|497.13|499.22|497.12|499.23|497.13|499.16|497.06|15
1732575370000|2024-11-25 22:56:10|499.23|497.13|499.56|497.46|499.56|497.46|499.2|497.1|16
1732575380000|2024-11-25 22:56:20|499.55|497.45|499.85|497.75|499.85|497.75|499.53|497.43|12
1732575390000|2024-11-25 22:56:30|499.84|497.74|499.56|497.46|499.84|497.74|499.54|497.44|13
1732575400000|2024-11-25 22:56:40|499.55|497.45|498.93|496.83|499.55|497.45|498.91|496.81|22
1732575410000|2024-11-25 22:56:50|498.92|496.82|499.12|497.02|499.12|497.02|498.92|496.82|14
1732575420000|2024-11-25 22:57:00|499.03|496.93|498.89|496.79|499.12|497.02|498.78|496.68|14
1732575430000|2024-11-25 22:57:10|498.76|496.66|498.39|496.29|498.77|496.67|498.39|496.29|17
1732575440000|2024-11-25 22:57:20|498.38|496.28|498.36|496.26|498.38|496.28|498.23|496.13|18
1732575450000|2024-11-25 22:57:30|498.35|496.25|498.31|496.21|498.35|496.25|498.29|496.19|15
1732575460000|2024-11-25 22:57:40|498.32|496.22|498.44|496.34|498.46|496.36|498.32|496.22|15
1732575470000|2024-11-25 22:57:50|498.45|496.35|498.62|496.52|498.62|496.52|498.45|496.35|9
1732575480000|2024-11-25 22:58:00|498.63|496.53|498.73|496.63|498.75|496.65|498.63|496.53|9
1732575490000|2024-11-25 22:58:10|498.72|496.62|498.71|496.61|498.72|496.62|498.69|496.59|7
1732575500000|2024-11-25 22:58:20|498.7|496.6|498.71|496.61|498.71|496.61|498.66|496.56|10
1732575510000|2024-11-25 22:58:30|498.72|496.62|498.84|496.74|498.84|496.74|498.72|496.62|6
1732575520000|2024-11-25 22:58:40|498.82|496.72|499.13|497.03|499.17|497.07|498.82|496.72|13
1732575530000|2024-11-25 22:58:50|499.12|497.02|499.27|497.17|499.27|497.17|499.12|497.02|11
1732575540000|2024-11-25 22:59:00|499.26|497.16|499.13|497.03|499.27|497.17|499.08|496.98|12
1732575550000|2024-11-25 22:59:10|499.14|497.04|499.17|497.07|499.17|497.07|499.1|497|9
1732575560000|2024-11-25 22:59:20|499.16|497.06|499.33|497.23|499.4|497.3|499.16|497.06|16
1732575570000|2024-11-25 22:59:30|499.32|497.22|499.32|497.22|499.34|497.24|499.27|497.17|10
1732575580000|2024-11-25 22:59:40|499.31|497.21|499.31|497.21|499.35|497.25|499.29|497.19|15
1732575590000|2024-11-25 22:59:50|499.24|497.14|499.4|497.3|499.4|497.3|499.18|497.08|20
1732575600000|2024-11-25 23:00:00|499.32|497.22|498.31|496.21|499.4|497.3|498.31|496.21|30
1732575610000|2024-11-25 23:00:10|498.24|496.14|497.87|495.77|498.24|496.14|497.87|495.77|15
1732575620000|2024-11-25 23:00:20|497.79|495.69|497.4|495.3|497.86|495.76|497.4|495.3|11
1732575630000|2024-11-25 23:00:30|497.41|495.31|497.39|495.29|497.41|495.31|497.39|495.29|7
1732575640000|2024-11-25 23:00:40|497.4|495.3|498.21|496.11|498.21|496.11|497.39|495.29|13
1732575650000|2024-11-25 23:00:50|498.2|496.1|498.17|496.07|498.22|496.12|498.17|496.07|12
1732575660000|2024-11-25 23:01:00|498.15|496.05|498.3|496.2|498.3|496.2|498|495.9|20
1732575670000|2024-11-25 23:01:10|498.31|496.21|498.22|496.12|498.31|496.21|498.22|496.12|16
1732575680000|2024-11-25 23:01:20|498.23|496.13|498.53|496.43|498.61|496.51|498.17|496.07|16
1732575690000|2024-11-25 23:01:30|498.54|496.44|498.67|496.57|498.67|496.57|498.54|496.44|12
1732575700000|2024-11-25 23:01:40|498.66|496.56|498.8|496.7|498.9|496.8|498.65|496.55|12
1732575710000|2024-11-25 23:01:50|498.81|496.71|498.91|496.81|498.97|496.87|498.72|496.62|18
1732575720000|2024-11-25 23:02:00|498.99|496.89|498.94|496.84|499.04|496.94|498.93|496.83|10
1732575730000|2024-11-25 23:02:10|498.83|496.73|498.13|496.03|499.09|496.99|498.13|496.03|23
1732575740000|2024-11-25 23:02:20|498.16|496.06|496.3|494.2|498.16|496.06|496.3|494.2|18
1732575750000|2024-11-25 23:02:30|496.27|494.17|495.7|493.6|496.29|494.19|495.7|493.6|21
1732575760000|2024-11-25 23:02:40|495.72|493.62|495.71|493.61|495.73|493.63|495.66|493.56|14
1732575770000|2024-11-25 23:02:50|495.7|493.6|495.53|493.43|495.7|493.6|495.53|493.43|11
1732575780000|2024-11-25 23:03:00|495.52|493.42|495.21|493.11|495.54|493.44|495.16|493.06|16
1732575790000|2024-11-25 23:03:10|495.22|493.12|495.19|493.09|495.24|493.14|495.18|493.08|15
1732575800000|2024-11-25 23:03:20|495.17|493.07|495|492.9|495.19|493.09|494.99|492.89|12
1732575810000|2024-11-25 23:03:30|495.01|492.91|495|492.9|495.02|492.92|494.94|492.84|13
1732575820000|2024-11-25 23:03:40|494.98|492.88|495.11|493.01|495.15|493.05|494.95|492.85|18
1732575830000|2024-11-25 23:03:50|495.1|493|494.91|492.81|495.12|493.02|494.91|492.81|18
1732575840000|2024-11-25 23:04:00|494.97|492.87|494.92|492.82|495.04|492.94|494.92|492.82|16
1732575850000|2024-11-25 23:04:10|494.94|492.84|495.1|493|495.11|493.01|494.88|492.78|18
1732575860000|2024-11-25 23:04:20|495.03|492.93|495.22|493.12|495.24|493.14|494.96|492.86|16
1732575870000|2024-11-25 23:04:30|495.21|493.11|495.16|493.06|495.21|493.11|495.08|492.98|15
1732575880000|2024-11-25 23:04:40|495.15|493.05|495.45|493.35|495.45|493.35|495.14|493.04|15
1732575890000|2024-11-25 23:04:50|495.46|493.36|495.54|493.44|495.58|493.48|495.46|493.36|17
1732575900000|2024-11-25 23:05:00|495.55|493.45|496.32|494.22|496.32|494.22|495.2|493.1|17
1732575910000|2024-11-25 23:05:10|496.31|494.21|496.96|494.86|496.96|494.86|496.31|494.21|14
1732575920000|2024-11-25 23:05:20|496.97|494.87|497.27|495.17|497.27|495.17|496.95|494.85|19
1732575930000|2024-11-25 23:05:30|497.28|495.18|497.31|495.21|497.31|495.21|497.27|495.17|13
1732575940000|2024-11-25 23:05:40|497.32|495.22|497.55|495.45|497.55|495.45|497.3|495.2|20
1732575950000|2024-11-25 23:05:50|497.56|495.46|497.57|495.47|497.6|495.5|497.55|495.45|17
1732575960000|2024-11-25 23:06:00|497.53|495.43|497.32|495.22|497.54|495.44|497.25|495.15|12
1732575970000|2024-11-25 23:06:10|497.34|495.24|497.09|494.99|497.34|495.24|497.09|494.99|18
1732575980000|2024-11-25 23:06:20|497.08|494.98|496.69|494.59|497.08|494.98|496.69|494.59|14
1732575990000|2024-11-25 23:06:30|496.68|494.58|496.69|494.59|496.69|494.59|496.65|494.55|14
1732576000000|2024-11-25 23:06:40|496.71|494.61|496.81|494.71|496.85|494.75|496.67|494.57|20
1732576010000|2024-11-25 23:06:50|496.82|494.72|496.86|494.76|496.89|494.79|496.81|494.71|14
1732576020000|2024-11-25 23:07:00|496.85|494.75|497.42|495.32|497.43|495.33|496.82|494.72|9
1732576030000|2024-11-25 23:07:10|497.43|495.33|497.47|495.37|497.47|495.37|497.39|495.29|13
1732576040000|2024-11-25 23:07:20|497.44|495.34|496.84|494.74|497.44|495.34|496.81|494.71|18
1732576050000|2024-11-25 23:07:30|496.82|494.72|496.86|494.76|496.86|494.76|496.81|494.71|18
1732576060000|2024-11-25 23:07:40|497.02|494.92|497.24|495.14|497.24|495.14|497.02|494.92|17
1732576070000|2024-11-25 23:07:50|497.25|495.15|497.52|495.42|497.52|495.42|497.25|495.15|21
1732576080000|2024-11-25 23:08:00|497.53|495.43|497.55|495.45|497.82|495.72|497.53|495.43|17
1732576090000|2024-11-25 23:08:10|497.54|495.44|497.49|495.39|497.54|495.44|497.47|495.37|14
1732576100000|2024-11-25 23:08:20|497.48|495.38|497.59|495.49|497.59|495.49|497.47|495.37|14
1732576110000|2024-11-25 23:08:30|497.61|495.51|497.43|495.33|497.66|495.56|497.43|495.33|8
1732576120000|2024-11-25 23:08:40|497.42|495.32|497.74|495.64|497.75|495.65|497.4|495.3|26
1732576130000|2024-11-25 23:08:50|497.75|495.65|497.93|495.83|497.94|495.84|497.74|495.64|16
1732576140000|2024-11-25 23:09:00|497.92|495.82|497.67|495.57|497.92|495.82|497.66|495.56|17
1732576150000|2024-11-25 23:09:10|497.66|495.56|497.89|495.79|497.9|495.8|497.62|495.52|15
1732576160000|2024-11-25 23:09:20|497.9|495.8|498.07|495.97|498.07|495.97|497.84|495.74|14
1732576170000|2024-11-25 23:09:30|498.1|496|498.11|496.01|498.36|496.26|498.06|495.96|24
1732576180000|2024-11-25 23:09:40|498.12|496.02|498.24|496.14|498.39|496.29|498.12|496.02|13
1732576190000|2024-11-25 23:09:50|498.25|496.15|498.2|496.1|498.27|496.17|498.12|496.02|13
1732576200000|2024-11-25 23:10:00|498.19|496.09|498.6|496.5|498.6|496.5|498.19|496.09|19
1732576210000|2024-11-25 23:10:10|498.63|496.53|498.88|496.78|498.89|496.79|498.61|496.51|23
1732576220000|2024-11-25 23:10:20|498.87|496.77|498.96|496.86|498.96|496.86|498.6|496.5|23
1732576230000|2024-11-25 23:10:30|498.97|496.87|499.37|497.27|499.41|497.31|498.92|496.82|21
1732576240000|2024-11-25 23:10:40|499.53|497.43|499.46|497.36|499.55|497.45|499.14|497.04|29
1732576250000|2024-11-25 23:10:50|499.47|497.37|499.71|497.61|499.71|497.61|499.47|497.37|14
1732576260000|2024-11-25 23:11:00|499.7|497.6|499.48|497.38|499.7|497.6|499.3|497.2|17
1732576270000|2024-11-25 23:11:10|499.46|497.36|498.34|496.24|499.46|497.36|498.34|496.24|19
1732576280000|2024-11-25 23:11:20|498.33|496.23|498.23|496.13|498.33|496.23|498.21|496.11|17
1732576290000|2024-11-25 23:11:30|498.22|496.12|498.41|496.31|498.41|496.31|498.18|496.08|23
1732576300000|2024-11-25 23:11:40|498.42|496.32|498.73|496.63|498.74|496.64|498.42|496.32|19
1732576310000|2024-11-25 23:11:50|498.75|496.65|498.8|496.7|498.81|496.71|498.75|496.65|12
1732576320000|2024-11-25 23:12:00|498.81|496.71|498.92|496.82|498.94|496.84|498.78|496.68|10
1732576330000|2024-11-25 23:12:10|498.93|496.83|499.21|497.11|499.21|497.11|498.92|496.82|13
1732576340000|2024-11-25 23:12:20|499.22|497.12|499.69|497.59|499.69|497.59|499.22|497.12|15
1732576350000|2024-11-25 23:12:30|499.7|497.6|499.48|497.38|499.7|497.6|499.48|497.38|11
1732576360000|2024-11-25 23:12:40|499.47|497.37|499.04|496.94|499.47|497.37|498.82|496.72|15
1732576370000|2024-11-25 23:12:50|499.05|496.95|499.05|496.95|499.07|496.97|499.03|496.93|15
1732576380000|2024-11-25 23:13:00|499.04|496.94|499.1|497|499.28|497.18|499.03|496.93|7
1732576390000|2024-11-25 23:13:10|499.09|496.99|498.51|496.41|499.09|496.99|498.44|496.34|17
1732576400000|2024-11-25 23:13:20|498.52|496.42|498.58|496.48|498.58|496.48|498.49|496.39|8
1732576410000|2024-11-25 23:13:30|498.59|496.49|498.72|496.62|498.8|496.7|498.59|496.49|18
1732576420000|2024-11-25 23:13:40|498.71|496.61|498.65|496.55|498.71|496.61|498.65|496.55|16
1732576430000|2024-11-25 23:13:50|498.47|496.37|498.2|496.1|498.57|496.47|498.2|496.1|12
1732576440000|2024-11-25 23:14:00|498.19|496.09|498.3|496.2|498.38|496.28|498.13|496.03|21
1732576450000|2024-11-25 23:14:10|498.39|496.29|498.79|496.69|498.79|496.69|498.39|496.29|25
1732576460000|2024-11-25 23:14:20|498.76|496.66|498.83|496.73|498.97|496.87|498.76|496.66|12
1732576470000|2024-11-25 23:14:30|498.84|496.74|499.3|497.2|499.3|497.2|498.84|496.74|17
1732576480000|2024-11-25 23:14:40|499.31|497.21|499.31|497.21|499.32|497.22|499.27|497.17|14
1732576490000|2024-11-25 23:14:50|499.38|497.28|499.54|497.44|499.59|497.49|499.38|497.28|16
1732576500000|2024-11-25 23:15:00|499.55|497.45|499.26|497.16|499.56|497.46|499.26|497.16|14
1732576510000|2024-11-25 23:15:10|499.25|497.15|498.63|496.53|499.25|497.15|498.62|496.52|21
1732576520000|2024-11-25 23:15:20|498.61|496.51|498.6|496.5|498.64|496.54|498.59|496.49|16
1732576530000|2024-11-25 23:15:30|498.59|496.49|498.71|496.61|498.73|496.63|498.59|496.49|19
1732576540000|2024-11-25 23:15:40|498.72|496.62|498.77|496.67|498.84|496.74|498.7|496.6|13
1732576550000|2024-11-25 23:15:50|498.78|496.68|498.33|496.23|498.79|496.69|498.32|496.22|11
1732576560000|2024-11-25 23:16:00|498.34|496.24|498.21|496.11|498.38|496.28|498.21|496.11|21
1732576570000|2024-11-25 23:16:10|498.2|496.1|497.78|495.68|498.2|496.1|497.78|495.68|24
1732576580000|2024-11-25 23:16:20|497.77|495.67|497.08|494.98|497.77|495.67|497.08|494.98|21
1732576590000|2024-11-25 23:16:30|497.07|494.97|496.93|494.83|497.07|494.97|496.82|494.72|19
1732576600000|2024-11-25 23:16:40|496.98|494.88|496.94|494.84|496.99|494.89|496.92|494.82|11
1732576610000|2024-11-25 23:16:50|496.95|494.85|496.97|494.87|496.97|494.87|496.91|494.81|7
1732576620000|2024-11-25 23:17:00|496.95|494.85|496.95|494.85|496.97|494.87|496.81|494.71|8
1732576630000|2024-11-25 23:17:10|496.94|494.84|497.06|494.96|497.09|494.99|496.87|494.77|11
1732576640000|2024-11-25 23:17:20|497.08|494.98|497.48|495.38|497.51|495.41|497.08|494.98|20
1732576650000|2024-11-25 23:17:30|497.47|495.37|497.21|495.11|497.47|495.37|497.21|495.11|7
1732576660000|2024-11-25 23:17:40|497.22|495.12|497.21|495.11|497.23|495.13|497.2|495.1|7
1732576670000|2024-11-25 23:17:50|497.22|495.12|497.31|495.21|497.31|495.21|497.21|495.11|7
1732576680000|2024-11-25 23:18:00|497.3|495.2|497.2|495.1|497.3|495.2|497.15|495.05|14
1732576690000|2024-11-25 23:18:10|497.19|495.09|497.48|495.38|497.48|495.38|497.14|495.04|19
1732576700000|2024-11-25 23:18:20|497.49|495.39|497.56|495.46|497.57|495.47|497.49|495.39|13
1732576710000|2024-11-25 23:18:30|497.57|495.47|497.65|495.55|497.65|495.55|497.57|495.47|6
1732576720000|2024-11-25 23:18:40|497.72|495.62|497.72|495.62|497.75|495.65|497.7|495.6|17
1732576730000|2024-11-25 23:18:50|497.73|495.63|497.72|495.62|497.74|495.64|497.72|495.62|8
1732576740000|2024-11-25 23:19:00|497.61|495.51|497.09|494.99|497.62|495.52|497.09|494.99|15
1732576750000|2024-11-25 23:19:10|497|494.9|496.63|494.53|497.01|494.91|496.41|494.31|16
1732576760000|2024-11-25 23:19:20|496.62|494.52|496.59|494.49|496.62|494.52|496.58|494.48|9
1732576770000|2024-11-25 23:19:30|496.57|494.47|496.49|494.39|496.6|494.5|496.49|494.39|12
1732576780000|2024-11-25 23:19:40|496.38|494.28|496.45|494.35|496.45|494.35|496.38|494.28|15
1732576790000|2024-11-25 23:19:50|496.46|494.36|496.84|494.74|496.84|494.74|496.46|494.36|17
1732576800000|2024-11-25 23:20:00|496.85|494.75|497.38|495.28|497.39|495.29|496.85|494.75|20
1732576810000|2024-11-25 23:20:10|497.39|495.29|497.46|495.36|497.46|495.36|497.39|495.29|10
1732576820000|2024-11-25 23:20:20|497.47|495.37|497.27|495.17|497.47|495.37|497.26|495.16|14
1732576830000|2024-11-25 23:20:30|497.26|495.16|497.24|495.14|497.26|495.16|497.19|495.09|11
1732576840000|2024-11-25 23:20:40|497.23|495.13|497.1|495|497.23|495.13|497.01|494.91|15
1732576850000|2024-11-25 23:20:50|497.09|494.99|497.28|495.18|497.32|495.22|497.03|494.93|18
1732576860000|2024-11-25 23:21:00|497.26|495.16|497.53|495.43|497.53|495.43|497.26|495.16|15
1732576870000|2024-11-25 23:21:10|497.54|495.44|497.83|495.73|497.83|495.73|497.54|495.44|16
1732576880000|2024-11-25 23:21:20|497.84|495.74|498.26|496.16|498.26|496.16|497.83|495.73|25
1732576890000|2024-11-25 23:21:30|498.27|496.17|498.3|496.2|498.3|496.2|498.26|496.16|8
1732576900000|2024-11-25 23:21:40|498.31|496.21|498.28|496.18|498.31|496.21|498.28|496.18|4
1732576910000|2024-11-25 23:21:50|498.27|496.17|498.19|496.09|498.27|496.17|498.19|496.09|9
1732576920000|2024-11-25 23:22:00|498.18|496.08|497.24|495.14|498.18|496.08|497.15|495.05|21
1732576930000|2024-11-25 23:22:10|497.25|495.15|497.15|495.05|497.25|495.15|497.14|495.04|14
1732576940000|2024-11-25 23:22:20|497.14|495.04|497.15|495.05|497.16|495.06|497.13|495.03|6
1732576950000|2024-11-25 23:22:30|497.14|495.04|496.98|494.88|497.16|495.06|496.98|494.88|12
1732576960000|2024-11-25 23:22:40|497.02|494.92|496.85|494.75|497.02|494.92|496.84|494.74|11
1732576970000|2024-11-25 23:22:50|496.84|494.74|496.23|494.13|496.84|494.74|496.23|494.13|13
1732576980000|2024-11-25 23:23:00|496.22|494.12|496.1|494|496.22|494.12|496.1|494|7
1732576990000|2024-11-25 23:23:10|496.09|493.99|496.06|493.96|496.09|493.99|496.02|493.92|14
1732577000000|2024-11-25 23:23:20|496.05|493.95|495.86|493.76|496.06|493.96|495.86|493.76|14
1732577010000|2024-11-25 23:23:30|495.52|493.42|495.55|493.45|495.61|493.51|495.52|493.42|13
1732577020000|2024-11-25 23:23:40|495.53|493.43|495.56|493.46|495.56|493.46|495.53|493.43|5
1732577030000|2024-11-25 23:23:50|495.54|493.44|495.55|493.45|495.56|493.46|495.54|493.44|5
1732577040000|2024-11-25 23:24:00|495.54|493.44|495.57|493.47|495.57|493.47|495.35|493.25|12
1732577050000|2024-11-25 23:24:10|495.58|493.48|495.85|493.75|495.85|493.75|495.58|493.48|16
1732577060000|2024-11-25 23:24:20|495.86|493.76|496.28|494.18|496.28|494.18|495.86|493.76|20
1732577070000|2024-11-25 23:24:30|496.29|494.19|496.05|493.95|496.31|494.21|496.03|493.93|11
1732577080000|2024-11-25 23:24:40|496.04|493.94|496.2|494.1|496.2|494.1|496.04|493.94|17
1732577090000|2024-11-25 23:24:50|496.21|494.11|496.2|494.1|496.21|494.11|496.16|494.06|10
1732577100000|2024-11-25 23:25:00|496.21|494.11|496.32|494.22|496.33|494.23|496.21|494.11|13
1732577110000|2024-11-25 23:25:10|496.3|494.2|496.56|494.46|496.56|494.46|496.29|494.19|15
1732577120000|2024-11-25 23:25:20|496.57|494.47|496.8|494.7|496.8|494.7|496.56|494.46|11
1732577130000|2024-11-25 23:25:30|496.9|494.8|497.23|495.13|497.23|495.13|496.9|494.8|17
1732577140000|2024-11-25 23:25:40|497.24|495.14|497.35|495.25|497.35|495.25|497.19|495.09|18
1732577150000|2024-11-25 23:25:50|497.32|495.22|497.4|495.3|497.4|495.3|497.32|495.22|6
1732577160000|2024-11-25 23:26:00|497.41|495.31|497.29|495.19|497.41|495.31|497.25|495.15|9
1732577170000|2024-11-25 23:26:10|497.28|495.18|496.89|494.79|497.28|495.18|496.87|494.77|12
1732577180000|2024-11-25 23:26:20|496.9|494.8|496.94|494.84|496.96|494.86|496.9|494.8|13
1732577190000|2024-11-25 23:26:30|496.95|494.85|496.98|494.88|496.98|494.88|496.92|494.82|10
1732577200000|2024-11-25 23:26:40|497.26|495.16|497.36|495.26|497.47|495.37|497.26|495.16|18
1732577210000|2024-11-25 23:26:50|497.44|495.34|497.32|495.22|497.44|495.34|497.32|495.22|7
1732577220000|2024-11-25 23:27:00|497.31|495.21|497.29|495.19|497.31|495.21|497.28|495.18|7
1732577230000|2024-11-25 23:27:10|497.3|495.2|497.4|495.3|497.45|495.35|497.29|495.19|7
1732577240000|2024-11-25 23:27:20|497.35|495.25|497.4|495.3|497.41|495.31|497.34|495.24|6
1732577250000|2024-11-25 23:27:30|497.37|495.27|497.4|495.3|497.4|495.3|497.36|495.26|9
1732577260000|2024-11-25 23:27:40|497.39|495.29|497.29|495.19|497.39|495.29|497.28|495.18|8
1732577270000|2024-11-25 23:27:50|497.28|495.18|497.31|495.21|497.31|495.21|497.26|495.16|7
1732577280000|2024-11-25 23:28:00|497.3|495.2|497.23|495.13|497.31|495.21|497.22|495.12|6
1732577290000|2024-11-25 23:28:10|497.24|495.14|496.86|494.76|497.24|495.14|496.84|494.74|12
1732577300000|2024-11-25 23:28:20|496.87|494.77|497.06|494.96|497.06|494.96|496.87|494.77|13
1732577310000|2024-11-25 23:28:30|497.05|494.95|496.97|494.87|497.06|494.96|496.92|494.82|14
1732577320000|2024-11-25 23:28:40|496.92|494.82|496.9|494.8|496.97|494.87|496.9|494.8|5
1732577330000|2024-11-25 23:28:50|496.52|494.42|496.27|494.17|496.52|494.42|496.18|494.08|13
1732577340000|2024-11-25 23:29:00|496.26|494.16|496.12|494.02|496.26|494.16|496.12|494.02|4
1732577350000|2024-11-25 23:29:10|496.13|494.03|496.15|494.05|496.15|494.05|496.1|494|12
1732577360000|2024-11-25 23:29:20|496.16|494.06|496.18|494.08|496.18|494.08|496.16|494.06|3
1732577370000|2024-11-25 23:29:30|496.16|494.06|496.17|494.07|496.18|494.08|496.16|494.06|4
1732577380000|2024-11-25 23:29:40|496.18|494.08|496.35|494.25|496.37|494.27|496.17|494.07|9
1732577390000|2024-11-25 23:29:50|496.37|494.27|496.39|494.29|496.39|494.29|496.36|494.26|7
1732577400000|2024-11-25 23:30:00|496.4|494.3|496.44|494.34|496.45|494.35|496.38|494.28|13
1732577410000|2024-11-25 23:30:10|496.45|494.35|496.68|494.58|496.68|494.58|496.45|494.35|12
1732577420000|2024-11-25 23:30:20|496.73|494.63|497|494.9|497|494.9|496.69|494.59|19
1732577430000|2024-11-25 23:30:30|497.01|494.91|497.15|495.05|497.19|495.09|497.01|494.91|6
1732577440000|2024-11-25 23:30:40|497.13|495.03|496.87|494.77|497.16|495.06|496.87|494.77|6
1732577450000|2024-11-25 23:30:50|496.86|494.76|496.7|494.6|496.86|494.76|496.7|494.6|10
1732577460000|2024-11-25 23:31:00|496.69|494.59|496.44|494.34|496.69|494.59|496.33|494.23|16
1732577470000|2024-11-25 23:31:10|496.45|494.35|496.19|494.09|496.46|494.36|496.19|494.09|17
1732577480000|2024-11-25 23:31:20|496.2|494.1|495.48|493.38|496.2|494.1|495.46|493.36|20
1732577490000|2024-11-25 23:31:30|495.47|493.37|494.81|492.71|495.47|493.37|494.81|492.71|18
1732577500000|2024-11-25 23:31:40|494.8|492.7|494.72|492.62|494.8|492.7|494.72|492.62|11
1732577510000|2024-11-25 23:31:50|494.71|492.61|494.67|492.57|494.71|492.61|494.67|492.57|5
1732577520000|2024-11-25 23:32:00|494.78|492.68|494.75|492.65|494.78|492.68|494.73|492.63|10
1732577530000|2024-11-25 23:32:10|494.74|492.64|495.33|493.23|495.9|493.8|494.72|492.62|14
1732577540000|2024-11-25 23:32:20|495.34|493.24|495.39|493.29|495.39|493.29|495.33|493.23|10
1732577550000|2024-11-25 23:32:30|495.4|493.3|495.24|493.14|495.4|493.3|495.24|493.14|16
1732577560000|2024-11-25 23:32:40|495.23|493.13|495.22|493.12|495.23|493.13|495.2|493.1|8
1732577570000|2024-11-25 23:32:50|495.23|493.13|495.23|493.13|495.23|493.13|495.21|493.11|9
1732577580000|2024-11-25 23:33:00|495.21|493.11|495.68|493.58|495.73|493.63|495.21|493.11|19
1732577590000|2024-11-25 23:33:10|495.73|493.63|495.38|493.28|495.73|493.63|495.32|493.22|16
1732577600000|2024-11-25 23:33:20|495.36|493.26|495.36|493.26|495.36|493.26|495.35|493.25|9
1732577610000|2024-11-25 23:33:30|495.37|493.27|495.38|493.28|495.61|493.51|495.36|493.26|22
1732577620000|2024-11-25 23:33:40|495.37|493.27|495.37|493.27|495.38|493.28|495.24|493.14|10
1732577630000|2024-11-25 23:33:50|495.38|493.28|495.2|493.1|495.38|493.28|495.17|493.07|18
1732577640000|2024-11-25 23:34:00|495.16|493.06|495.34|493.24|495.34|493.24|495.16|493.06|13
1732577650000|2024-11-25 23:34:10|495.31|493.21|495.58|493.48|495.59|493.49|495.29|493.19|12
1732577660000|2024-11-25 23:34:20|495.57|493.47|495.64|493.54|495.64|493.54|495.57|493.47|6
1732577670000|2024-11-25 23:34:30|495.65|493.55|495.81|493.71|495.82|493.72|495.61|493.51|12
1732577680000|2024-11-25 23:34:40|495.82|493.72|495.68|493.58|495.82|493.72|495.68|493.58|10
1732577690000|2024-11-25 23:34:50|495.69|493.59|495.67|493.57|495.7|493.6|495.67|493.57|8
1732577700000|2024-11-25 23:35:00|495.64|493.54|495.48|493.38|495.65|493.55|495.44|493.34|10
1732577710000|2024-11-25 23:35:10|495.39|493.29|495.69|493.59|495.69|493.59|495.39|493.29|15
1732577720000|2024-11-25 23:35:20|495.7|493.6|496.29|494.19|496.29|494.19|495.7|493.6|13
1732577730000|2024-11-25 23:35:30|496.3|494.2|496.41|494.31|496.44|494.34|496.3|494.2|8
1732577740000|2024-11-25 23:35:40|496.42|494.32|496.49|494.39|496.49|494.39|496.42|494.32|8
1732577750000|2024-11-25 23:35:50|496.5|494.4|496.8|494.7|496.81|494.71|496.5|494.4|16
1732577760000|2024-11-25 23:36:00|496.78|494.68|497.07|494.97|497.07|494.97|496.62|494.52|15
1732577770000|2024-11-25 23:36:10|497.08|494.98|496.45|494.35|497.1|495|496.43|494.33|19
1732577780000|2024-11-25 23:36:20|496.46|494.36|496.45|494.35|496.46|494.36|496.44|494.34|6
1732577790000|2024-11-25 23:36:30|496.46|494.36|496.43|494.33|496.46|494.36|496.43|494.33|6
1732577800000|2024-11-25 23:36:40|496.44|494.34|496.4|494.3|496.44|494.34|496.4|494.3|7
1732577810000|2024-11-25 23:36:50|496.41|494.31|496.44|494.34|496.44|494.34|496.41|494.31|4
1732577820000|2024-11-25 23:37:00|496.55|494.45|496.47|494.37|496.56|494.46|496.44|494.34|13
1732577830000|2024-11-25 23:37:10|496.48|494.38|496.43|494.33|496.48|494.38|496.43|494.33|6
1732577840000|2024-11-25 23:37:20|496.42|494.32|496.53|494.43|496.53|494.43|496.41|494.31|8
1732577850000|2024-11-25 23:37:30|496.54|494.44|496.81|494.71|496.83|494.73|496.54|494.44|8
1732577860000|2024-11-25 23:37:40|496.79|494.69|496.86|494.76|496.87|494.77|496.79|494.69|14
1732577870000|2024-11-25 23:37:50|496.87|494.77|496.24|494.14|496.87|494.77|496.2|494.1|14
1732577880000|2024-11-25 23:38:00|496.23|494.13|496.04|493.94|496.24|494.14|496.04|493.94|11
1732577890000|2024-11-25 23:38:10|496.03|493.93|495.99|493.89|496.03|493.93|495.99|493.89|9
1732577900000|2024-11-25 23:38:20|495.98|493.88|496.37|494.27|496.37|494.27|495.98|493.88|18
1732577910000|2024-11-25 23:38:30|496.38|494.28|496.31|494.21|496.39|494.29|496.31|494.21|12
1732577920000|2024-11-25 23:38:40|496.29|494.19|496.2|494.1|496.31|494.21|496.13|494.03|13
1732577930000|2024-11-25 23:38:50|496.21|494.11|496.43|494.33|496.43|494.33|496.2|494.1|16
1732577940000|2024-11-25 23:39:00|496.44|494.34|495.81|493.71|496.52|494.42|495.81|493.71|17
1732577950000|2024-11-25 23:39:10|495.8|493.7|495.26|493.16|495.8|493.7|495.19|493.09|13
1732577960000|2024-11-25 23:39:20|495.27|493.17|495.49|493.39|495.5|493.4|495.25|493.15|13
1732577970000|2024-11-25 23:39:30|495.47|493.37|495.43|493.33|495.47|493.37|495.4|493.3|13
1732577980000|2024-11-25 23:39:40|495.44|493.34|495.4|493.3|495.44|493.34|495.39|493.29|11
1732577990000|2024-11-25 23:39:50|495.41|493.31|495.4|493.3|495.41|493.31|495.39|493.29|6
1732578000000|2024-11-25 23:40:00|495.39|493.29|494.74|492.64|495.39|493.29|494.74|492.64|13
1732578010000|2024-11-25 23:40:10|494.73|492.63|494.87|492.77|494.87|492.77|494.7|492.6|7
1732578020000|2024-11-25 23:40:20|494.85|492.75|494.76|492.66|494.87|492.77|494.76|492.66|15
1732578030000|2024-11-25 23:40:30|494.75|492.65|494.67|492.57|494.75|492.65|494.67|492.57|9
1732578040000|2024-11-25 23:40:40|494.37|492.27|494.06|491.96|494.38|492.28|494.05|491.95|17
1732578050000|2024-11-25 23:40:50|494.07|491.97|494.02|491.92|494.08|491.98|494.02|491.92|13
1732578060000|2024-11-25 23:41:00|493.9|491.8|494.21|492.11|494.36|492.26|493.89|491.79|13
1732578070000|2024-11-25 23:41:10|494.22|492.12|495.03|492.93|495.04|492.94|494.22|492.12|20
1732578080000|2024-11-25 23:41:20|495.02|492.92|494.94|492.84|495.05|492.95|494.94|492.84|9
1732578090000|2024-11-25 23:41:30|494.93|492.83|494.52|492.42|494.93|492.83|494.51|492.41|14
1732578100000|2024-11-25 23:41:40|494.51|492.41|494.23|492.13|494.51|492.41|494.23|492.13|15
1732578110000|2024-11-25 23:41:50|494.22|492.12|494.11|492.01|494.22|492.12|494.11|492.01|7
1732578120000|2024-11-25 23:42:00|494.1|492|493.91|491.81|494.1|492|493.89|491.79|20
1732578130000|2024-11-25 23:42:10|493.9|491.8|493.77|491.67|493.91|491.81|493.75|491.65|18
1732578140000|2024-11-25 23:42:20|493.76|491.66|493.87|491.77|493.87|491.77|493.76|491.66|10
1732578150000|2024-11-25 23:42:30|493.88|491.78|493.9|491.8|493.92|491.82|493.87|491.77|13
1732578160000|2024-11-25 23:42:40|493.86|491.76|493.17|491.07|493.9|491.8|493.08|490.98|19
1732578170000|2024-11-25 23:42:50|493.16|491.06|493.13|491.03|493.17|491.07|493.11|491.01|12
1732578180000|2024-11-25 23:43:00|493.14|491.04|492.5|490.4|493.14|491.04|492.47|490.37|14
1732578190000|2024-11-25 23:43:10|492.49|490.39|492.77|490.67|492.77|490.67|492.32|490.22|13
1732578200000|2024-11-25 23:43:20|492.76|490.66|492.81|490.71|492.81|490.71|492.73|490.63|7
1732578210000|2024-11-25 23:43:30|492.82|490.72|492.98|490.88|493.02|490.92|492.78|490.68|13
1732578220000|2024-11-25 23:43:40|492.99|490.89|493.43|491.33|493.49|491.39|492.99|490.89|16
1732578230000|2024-11-25 23:43:50|493.41|491.31|493.27|491.17|493.43|491.33|493.27|491.17|12
1732578240000|2024-11-25 23:44:00|493.26|491.16|493.44|491.34|493.44|491.34|493.2|491.1|13
1732578250000|2024-11-25 23:44:10|493.45|491.35|493.89|491.79|493.91|491.81|493.45|491.35|20
1732578260000|2024-11-25 23:44:20|493.91|491.81|493.88|491.78|494.01|491.91|493.88|491.78|16
1732578270000|2024-11-25 23:44:30|493.87|491.77|493.94|491.84|493.95|491.85|493.87|491.77|11
1732578280000|2024-11-25 23:44:40|493.9|491.8|494.36|492.26|494.38|492.28|493.9|491.8|13
1732578290000|2024-11-25 23:44:50|494.37|492.27|494.37|492.27|494.38|492.28|494.36|492.26|6
1732578300000|2024-11-25 23:45:00|494.36|492.26|494.09|491.99|494.43|492.33|494.06|491.96|19
1732578310000|2024-11-25 23:45:10|494.04|491.94|493.71|491.61|494.04|491.94|493.71|491.61|10
1732578320000|2024-11-25 23:45:20|493.72|491.62|493.74|491.64|493.74|491.64|493.7|491.6|8
1732578330000|2024-11-25 23:45:30|493.67|491.57|493.68|491.58|493.68|491.58|493.63|491.53|4
1732578340000|2024-11-25 23:45:40|493.67|491.57|493.68|491.58|493.69|491.59|493.67|491.57|8
1732578350000|2024-11-25 23:45:50|493.67|491.57|493.39|491.29|493.67|491.57|493.39|491.29|17
1732578360000|2024-11-25 23:46:00|493.38|491.28|493.4|491.3|493.4|491.3|493.1|491|15
1732578370000|2024-11-25 23:46:10|493.44|491.34|493.9|491.8|494|491.9|493.44|491.34|18
1732578380000|2024-11-25 23:46:20|493.89|491.79|493.68|491.58|493.89|491.79|493.65|491.55|15
1732578390000|2024-11-25 23:46:30|493.67|491.57|493.65|491.55|493.67|491.57|493.65|491.55|3
1732578400000|2024-11-25 23:46:40|493.64|491.54|493.79|491.69|493.81|491.71|493.64|491.54|11
1732578410000|2024-11-25 23:46:50|493.75|491.65|493.55|491.45|493.75|491.65|493.51|491.41|14
1732578420000|2024-11-25 23:47:00|493.54|491.44|492.96|490.86|493.54|491.44|492.93|490.83|10
1732578430000|2024-11-25 23:47:10|492.95|490.85|492.8|490.7|492.95|490.85|492.8|490.7|17
1732578440000|2024-11-25 23:47:20|492.75|490.65|492.27|490.17|492.75|490.65|492.27|490.17|22
1732578450000|2024-11-25 23:47:30|492.28|490.18|492.25|490.15|492.28|490.18|492.25|490.15|8
1732578460000|2024-11-25 23:47:40|492.04|489.94|492.19|490.09|492.2|490.1|492.04|489.94|6
1732578470000|2024-11-25 23:47:50|492.18|490.08|492.14|490.04|492.18|490.08|492.14|490.04|5
1732578480000|2024-11-25 23:48:00|492.1|490|491.64|489.54|492.1|490|491.62|489.52|16
1732578490000|2024-11-25 23:48:10|491.63|489.53|491.81|489.71|491.83|489.73|491.59|489.49|15
1732578500000|2024-11-25 23:48:20|491.79|489.69|491.67|489.57|491.79|489.69|491.65|489.55|11
1732578510000|2024-11-25 23:48:30|491.66|489.56|491.4|489.3|491.66|489.56|491.39|489.29|15
1732578520000|2024-11-25 23:48:40|491.39|489.29|491.09|488.99|491.39|489.29|491.09|488.99|19
1732578530000|2024-11-25 23:48:50|491.08|488.98|491.23|489.13|491.28|489.18|491.04|488.94|18
1732578540000|2024-11-25 23:49:00|491.22|489.12|490.81|488.71|491.22|489.12|490.81|488.71|14
1732578550000|2024-11-25 23:49:10|490.69|488.59|490.87|488.77|490.87|488.77|490.24|488.14|27
1732578560000|2024-11-25 23:49:20|491.07|488.97|490.63|488.53|491.08|488.98|490.63|488.53|26
1732578570000|2024-11-25 23:49:30|490.62|488.52|490.75|488.65|490.77|488.67|490.62|488.52|15
1732578580000|2024-11-25 23:49:40|490.83|488.73|490.78|488.68|490.87|488.77|490.73|488.63|20
1732578590000|2024-11-25 23:49:50|490.72|488.62|490.75|488.65|490.85|488.75|490.7|488.6|16
1732578600000|2024-11-25 23:50:00|490.74|488.64|490.46|488.36|490.74|488.64|490.46|488.36|20
1732578610000|2024-11-25 23:50:10|490.61|488.51|491.06|488.96|491.2|489.1|490.59|488.49|19
1732578620000|2024-11-25 23:50:20|491.05|488.95|491.39|489.29|491.4|489.3|491.04|488.94|21
1732578630000|2024-11-25 23:50:30|491.38|489.28|491.43|489.33|491.45|489.35|491.31|489.21|16
1732578640000|2024-11-25 23:50:40|491.42|489.32|491.48|489.38|491.49|489.39|491.39|489.29|11
1732578650000|2024-11-25 23:50:50|491.44|489.34|491.28|489.18|491.5|489.4|491.27|489.17|13
1732578660000|2024-11-25 23:51:00|491.34|489.24|491.36|489.26|491.43|489.33|491.28|489.18|17
1732578670000|2024-11-25 23:51:10|491.39|489.29|491.59|489.49|491.6|489.5|491.33|489.23|17
1732578680000|2024-11-25 23:51:20|491.58|489.48|491.77|489.67|491.84|489.74|491.58|489.48|13
1732578690000|2024-11-25 23:51:30|491.81|489.71|491.78|489.68|491.98|489.88|491.78|489.68|12
1732578700000|2024-11-25 23:51:40|491.77|489.67|491.35|489.25|491.77|489.67|491.35|489.25|19
1732578710000|2024-11-25 23:51:50|491.34|489.24|490.61|488.51|491.34|489.24|490.61|488.51|11
1732578720000|2024-11-25 23:52:00|490.6|488.5|491.06|488.96|491.06|488.96|490.58|488.48|20
1732578730000|2024-11-25 23:52:10|491.25|489.15|491.44|489.34|491.53|489.43|491.24|489.14|22
1732578740000|2024-11-25 23:52:20|491.43|489.33|491.2|489.1|491.43|489.33|491.2|489.1|20
1732578750000|2024-11-25 23:52:30|491.19|489.09|490.97|488.87|491.19|489.09|490.96|488.86|15
1732578760000|2024-11-25 23:52:40|490.94|488.84|491.08|488.98|491.09|488.99|490.84|488.74|11
1732578770000|2024-11-25 23:52:50|491.07|488.97|491.25|489.15|491.26|489.16|491.07|488.97|13
1732578780000|2024-11-25 23:53:00|491.24|489.14|491.63|489.53|491.86|489.76|491.22|489.12|18
1732578790000|2024-11-25 23:53:10|491.65|489.55|492|489.9|492.02|489.92|491.65|489.55|13
1732578800000|2024-11-25 23:53:20|491.99|489.89|492.49|490.39|492.49|490.39|491.99|489.89|18
1732578810000|2024-11-25 23:53:30|492.5|490.4|493.16|491.06|493.17|491.07|492.5|490.4|19
1732578820000|2024-11-25 23:53:40|493.15|491.05|493.1|491|493.16|491.06|493.1|491|10
1732578830000|2024-11-25 23:53:50|493.11|491.01|492.66|490.56|493.11|491.01|492.66|490.56|18
1732578840000|2024-11-25 23:54:00|492.78|490.68|492.13|490.03|492.78|490.68|491.94|489.84|16
1732578850000|2024-11-25 23:54:10|492.12|490.02|491.46|489.36|492.12|490.02|491.45|489.35|17
1732578860000|2024-11-25 23:54:20|491.45|489.35|491.7|489.6|491.99|489.89|491.45|489.35|20
1732578870000|2024-11-25 23:54:30|491.75|489.65|491.65|489.55|491.75|489.65|491.6|489.5|13
1732578880000|2024-11-25 23:54:40|491.69|489.59|491.91|489.81|491.91|489.81|491.69|489.59|12
1732578890000|2024-11-25 23:54:50|491.92|489.82|492.18|490.08|492.18|490.08|491.91|489.81|16
1732578900000|2024-11-25 23:55:00|492.17|490.07|491.79|489.69|492.17|490.07|491.79|489.69|20
1732578910000|2024-11-25 23:55:10|491.78|489.68|491.92|489.82|491.93|489.83|491.77|489.67|16
1732578920000|2024-11-25 23:55:20|491.91|489.81|491.62|489.52|491.91|489.81|491.62|489.52|8
1732578930000|2024-11-25 23:55:30|491.6|489.5|491.99|489.89|492|489.9|491.6|489.5|11
1732578940000|2024-11-25 23:55:40|492|489.9|491.89|489.79|492|489.9|491.89|489.79|18
1732578950000|2024-11-25 23:55:50|491.88|489.78|491.84|489.74|491.89|489.79|491.7|489.6|9
1732578960000|2024-11-25 23:56:00|491.83|489.73|492.02|489.92|492.02|489.92|491.78|489.68|16
1732578970000|2024-11-25 23:56:10|492.03|489.93|492.17|490.07|492.18|490.08|491.98|489.88|22
1732578980000|2024-11-25 23:56:20|492.1|490|492.17|490.07|492.2|490.1|492.1|490|9
1732578990000|2024-11-25 23:56:30|492.18|490.08|492.55|490.45|492.65|490.55|492.18|490.08|19
1732579000000|2024-11-25 23:56:40|492.56|490.46|492.83|490.73|492.83|490.73|492.56|490.46|20
1732579010000|2024-11-25 23:56:50|492.84|490.74|493.06|490.96|493.1|491|492.84|490.74|13
1732579020000|2024-11-25 23:57:00|493.14|491.04|492.97|490.87|493.14|491.04|492.97|490.87|16
1732579030000|2024-11-25 23:57:10|492.96|490.86|492.95|490.85|492.96|490.86|492.93|490.83|15
1732579040000|2024-11-25 23:57:20|492.94|490.84|492.89|490.79|492.94|490.84|492.88|490.78|9
1732579050000|2024-11-25 23:57:30|492.85|490.75|492.77|490.67|492.88|490.78|492.77|490.67|11
1732579060000|2024-11-25 23:57:40|492.76|490.66|492.73|490.63|492.76|490.66|492.73|490.63|4
1732579070000|2024-11-25 23:57:50|492.64|490.54|492.67|490.57|492.7|490.6|492.64|490.54|9
1732579080000|2024-11-25 23:58:00|492.66|490.56|492.56|490.46|492.66|490.56|492.56|490.46|10
1732579090000|2024-11-25 23:58:10|492.59|490.49|492.67|490.57|492.68|490.58|492.59|490.49|7
1732579100000|2024-11-25 23:58:20|492.81|490.71|492.94|490.84|492.96|490.86|492.81|490.71|10
1732579110000|2024-11-25 23:58:30|492.96|490.86|493.06|490.96|493.1|491|492.94|490.84|14
1732579120000|2024-11-25 23:58:40|493.05|490.95|493|490.9|493.05|490.95|492.97|490.87|12
1732579130000|2024-11-25 23:58:50|492.97|490.87|492.93|490.83|492.98|490.88|492.92|490.82|16
1732579140000|2024-11-25 23:59:00|493|490.9|492.76|490.66|493|490.9|492.75|490.65|14
1732579150000|2024-11-25 23:59:10|492.75|490.65|492.7|490.6|492.75|490.65|492.66|490.56|11
1732579160000|2024-11-25 23:59:20|492.65|490.55|492.57|490.47|492.7|490.6|492.57|490.47|12
1732579170000|2024-11-25 23:59:30|492.56|490.46|492.52|490.42|492.57|490.47|492.52|490.42|8
1732579180000|2024-11-25 23:59:40|492.51|490.41|492.7|490.6|492.71|490.61|492.49|490.39|11
1732579190000|2024-11-25 23:59:50|492.66|490.56|492.71|490.61|492.74|490.64|492.66|490.56|11
1732579200000|2024-11-26 00:00:00|492.7|490.6|492.25|490.15|492.82|490.72|492.19|490.09|20
1732579210000|2024-11-26 00:00:10|492.24|490.14|493.16|491.06|493.34|491.24|492.21|490.11|27
1732579220000|2024-11-26 00:00:20|493.15|491.05|492.25|490.15|493.16|491.06|492.25|490.15|19
1732579230000|2024-11-26 00:00:30|492.24|490.14|492.01|489.91|492.34|490.24|491.88|489.78|27
1732579240000|2024-11-26 00:00:40|492|489.9|491.88|489.78|492.04|489.94|491.88|489.78|23
1732579250000|2024-11-26 00:00:50|491.63|489.53|491.06|488.96|491.63|489.53|491.06|488.96|21
1732579260000|2024-11-26 00:01:00|491.29|489.19|491.71|489.61|491.93|489.83|491.29|489.19|24
1732579270000|2024-11-26 00:01:10|491.54|489.44|490.85|488.75|491.55|489.45|490.81|488.71|18
1732579280000|2024-11-26 00:01:20|490.84|488.74|490.56|488.46|490.84|488.74|490.44|488.34|19
1732579290000|2024-11-26 00:01:30|490.55|488.45|490.44|488.34|491.01|488.91|490.37|488.27|28
1732579300000|2024-11-26 00:01:40|490.43|488.33|489.81|487.71|490.52|488.42|489.81|487.71|27
1732579310000|2024-11-26 00:01:50|489.82|487.72|489.77|487.67|489.82|487.72|489.77|487.67|9
1732579320000|2024-11-26 00:02:00|489.75|487.65|489.72|487.62|490|487.9|489.69|487.59|19
1732579330000|2024-11-26 00:02:10|489.58|487.48|489.63|487.53|489.63|487.53|489.41|487.31|15
1732579340000|2024-11-26 00:02:20|489.61|487.51|489.25|487.15|489.61|487.51|489.23|487.13|13
1732579350000|2024-11-26 00:02:30|489.24|487.14|488.76|486.66|489.35|487.25|488.74|486.64|17
1732579360000|2024-11-26 00:02:40|488.75|486.65|488.61|486.51|488.75|486.65|488.61|486.51|18
1732579370000|2024-11-26 00:02:50|488.62|486.52|488.74|486.64|488.82|486.72|488.61|486.51|9
1732579380000|2024-11-26 00:03:00|488.73|486.63|489.04|486.94|489.04|486.94|488.67|486.57|17
1732579390000|2024-11-26 00:03:10|489.03|486.93|489.45|487.35|489.46|487.36|488.77|486.67|18
1732579400000|2024-11-26 00:03:20|489.52|487.42|489.03|486.93|489.6|487.5|489.03|486.93|19
1732579410000|2024-11-26 00:03:30|489.02|486.92|488.63|486.53|489.02|486.92|488.63|486.53|19
1732579420000|2024-11-26 00:03:40|488.62|486.52|488.35|486.25|488.65|486.55|488.35|486.25|16
1732579430000|2024-11-26 00:03:50|488.38|486.28|488.65|486.55|488.65|486.55|488.3|486.2|13
1732579440000|2024-11-26 00:04:00|488.66|486.56|489.31|487.21|489.31|487.21|488.54|486.44|23
1732579450000|2024-11-26 00:04:10|489.32|487.22|489.77|487.67|489.77|487.67|489.32|487.22|15
1732579460000|2024-11-26 00:04:20|489.78|487.68|490.29|488.19|490.29|488.19|489.78|487.68|20
1732579470000|2024-11-26 00:04:30|490.28|488.18|490.3|488.2|490.31|488.21|490.28|488.18|11
1732579480000|2024-11-26 00:04:40|490.32|488.22|490.52|488.42|490.53|488.43|490.31|488.21|17
1732579490000|2024-11-26 00:04:50|490.53|488.43|490.9|488.8|490.97|488.87|490.53|488.43|25
1732579500000|2024-11-26 00:05:00|490.91|488.81|490.57|488.47|490.94|488.84|490.57|488.47|19
1732579510000|2024-11-26 00:05:10|490.56|488.46|488.9|486.8|490.56|488.46|488.9|486.8|28
1732579520000|2024-11-26 00:05:20|488.89|486.79|488.79|486.69|488.89|486.79|488.79|486.69|11
1732579530000|2024-11-26 00:05:30|488.78|486.68|488.79|486.69|488.8|486.7|488.78|486.68|10
1732579540000|2024-11-26 00:05:40|488.8|486.7|488.98|486.88|488.98|486.88|488.79|486.69|16
1732579550000|2024-11-26 00:05:50|488.97|486.87|489.08|486.98|489.1|487|488.97|486.87|14
1732579560000|2024-11-26 00:06:00|489.09|486.99|490.04|487.94|490.04|487.94|489.09|486.99|21
1732579570000|2024-11-26 00:06:10|489.99|487.89|489.81|487.71|489.99|487.89|489.7|487.6|15
1732579580000|2024-11-26 00:06:20|489.8|487.7|489.87|487.77|489.89|487.79|489.57|487.47|18
1732579590000|2024-11-26 00:06:30|489.86|487.76|490.87|488.77|490.9|488.8|489.85|487.75|21
1732579600000|2024-11-26 00:06:40|490.86|488.76|491.41|489.31|491.43|489.33|490.86|488.76|14
1732579610000|2024-11-26 00:06:50|491.39|489.29|491.39|489.29|491.41|489.31|491.38|489.28|14
1732579620000|2024-11-26 00:07:00|491.4|489.3|491.69|489.59|491.69|489.59|491.4|489.3|21
1732579630000|2024-11-26 00:07:10|491.7|489.6|492.54|490.44|492.55|490.45|491.7|489.6|20
1732579640000|2024-11-26 00:07:20|492.53|490.43|493.11|491.01|493.11|491.01|492.53|490.43|21
1732579650000|2024-11-26 00:07:30|493.15|491.05|493.19|491.09|493.19|491.09|493.13|491.03|15
1732579660000|2024-11-26 00:07:40|493.16|491.06|493.25|491.15|493.25|491.15|493.16|491.06|17
1732579670000|2024-11-26 00:07:50|493.26|491.16|493.57|491.47|493.6|491.5|493.26|491.16|22
1732579680000|2024-11-26 00:08:00|493.56|491.46|493.26|491.16|493.56|491.46|493.26|491.16|15
1732579690000|2024-11-26 00:08:10|493.25|491.15|493.14|491.04|493.26|491.16|493.14|491.04|16
1732579700000|2024-11-26 00:08:20|493.13|491.03|493.17|491.07|493.32|491.22|493.01|490.91|18
1732579710000|2024-11-26 00:08:30|493.16|491.06|493.47|491.37|493.47|491.37|493.13|491.03|20
1732579720000|2024-11-26 00:08:40|493.49|491.39|493.71|491.61|493.71|491.61|493.49|491.39|20
1732579730000|2024-11-26 00:08:50|493.68|491.58|493.64|491.54|493.69|491.59|493.53|491.43|18
1732579740000|2024-11-26 00:09:00|493.65|491.55|493.64|491.54|493.92|491.82|493.63|491.53|16
1732579750000|2024-11-26 00:09:10|493.63|491.53|493.14|491.04|493.63|491.53|493.14|491.04|18
1732579760000|2024-11-26 00:09:20|493.13|491.03|493.22|491.12|493.22|491.12|493.09|490.99|17
1732579770000|2024-11-26 00:09:30|493.19|491.09|493.1|491|493.24|491.14|493.1|491|17
1732579780000|2024-11-26 00:09:40|493.09|490.99|493.43|491.33|493.44|491.34|493.08|490.98|12
1732579790000|2024-11-26 00:09:50|493.42|491.32|493.58|491.48|493.58|491.48|493.31|491.21|16
1732579800000|2024-11-26 00:10:00|493.59|491.49|493.32|491.22|493.6|491.5|493.31|491.21|22
1732579810000|2024-11-26 00:10:10|493.31|491.21|492.81|490.71|493.31|491.21|492.63|490.53|24
1732579820000|2024-11-26 00:10:20|492.8|490.7|493.42|491.32|493.47|491.37|492.79|490.69|15
1732579830000|2024-11-26 00:10:30|493.41|491.31|494.25|492.15|494.26|492.16|493.38|491.28|17
1732579840000|2024-11-26 00:10:40|494.26|492.16|494.29|492.19|494.33|492.23|494.24|492.14|14
1732579850000|2024-11-26 00:10:50|494.33|492.23|494.59|492.49|494.65|492.55|494.29|492.19|13
1732579860000|2024-11-26 00:11:00|494.58|492.48|495.13|493.03|495.15|493.05|494.51|492.41|24
1732579870000|2024-11-26 00:11:10|495.14|493.04|495.37|493.27|495.74|493.64|495.14|493.04|15
1732579880000|2024-11-26 00:11:20|495.36|493.26|495|492.9|495.39|493.29|495|492.9|17
1732579890000|2024-11-26 00:11:30|494.99|492.89|494.59|492.49|494.99|492.89|494.59|492.49|18
1732579900000|2024-11-26 00:11:40|494.58|492.48|494.49|492.39|494.58|492.48|494.47|492.37|20
1732579910000|2024-11-26 00:11:50|494.25|492.15|493.93|491.83|494.25|492.15|493.88|491.78|14
1732579920000|2024-11-26 00:12:00|493.92|491.82|494.97|492.87|494.98|492.88|493.92|491.82|25
1732579930000|2024-11-26 00:12:10|494.96|492.86|495.51|493.41|495.57|493.47|494.93|492.83|24
1732579940000|2024-11-26 00:12:20|495.52|493.42|495.71|493.61|495.72|493.62|495.5|493.4|12
1732579950000|2024-11-26 00:12:30|495.7|493.6|495.08|492.98|495.7|493.6|495.01|492.91|21
1732579960000|2024-11-26 00:12:40|495.18|493.08|495.12|493.02|495.18|493.08|495.12|493.02|13
1732579970000|2024-11-26 00:12:50|495.11|493.01|495.03|492.93|495.11|493.01|495.01|492.91|17
1732579980000|2024-11-26 00:13:00|494.92|492.82|495.23|493.13|495.24|493.14|494.92|492.82|19
1732579990000|2024-11-26 00:13:10|495.26|493.16|495|492.9|495.26|493.16|495|492.9|22
1732580000000|2024-11-26 00:13:20|494.99|492.89|495.18|493.08|495.23|493.13|494.98|492.88|16
1732580010000|2024-11-26 00:13:30|495.17|493.07|495.7|493.6|495.72|493.62|495.17|493.07|19
1732580020000|2024-11-26 00:13:40|495.69|493.59|495.68|493.58|495.84|493.74|495.68|493.58|17
1732580030000|2024-11-26 00:13:50|495.48|493.38|495.51|493.41|495.6|493.5|495.46|493.36|19
1732580040000|2024-11-26 00:14:00|495.52|493.42|495.55|493.45|495.56|493.46|495.47|493.37|17
1732580050000|2024-11-26 00:14:10|495.65|493.55|495.65|493.55|495.67|493.57|495.54|493.44|22
1732580060000|2024-11-26 00:14:20|495.64|493.54|495.56|493.46|495.64|493.54|495.56|493.46|9
1732580070000|2024-11-26 00:14:30|495.57|493.47|495.53|493.43|495.57|493.47|495.53|493.43|7
1732580080000|2024-11-26 00:14:40|495.67|493.57|495.33|493.23|495.71|493.61|495.33|493.23|16
1732580090000|2024-11-26 00:14:50|495.32|493.22|494.66|492.56|495.32|493.22|494.66|492.56|18
1732580100000|2024-11-26 00:15:00|494.65|492.55|494.96|492.86|495.24|493.14|494.64|492.54|24
1732580110000|2024-11-26 00:15:10|494.95|492.85|493.72|491.62|494.95|492.85|493.61|491.51|23
1732580120000|2024-11-26 00:15:20|493.77|491.67|493.24|491.14|493.78|491.68|493.18|491.08|19
1732580130000|2024-11-26 00:15:30|493.25|491.15|494.2|492.1|494.24|492.14|493.24|491.14|21
1732580140000|2024-11-26 00:15:40|494.13|492.03|494.57|492.47|494.58|492.48|494.11|492.01|18
1732580150000|2024-11-26 00:15:50|494.62|492.52|495.09|492.99|495.1|493|494.62|492.52|13
1732580160000|2024-11-26 00:16:00|495.08|492.98|495.48|493.38|495.51|493.41|494.85|492.75|18
1732580170000|2024-11-26 00:16:10|495.47|493.37|494.96|492.86|495.47|493.37|494.96|492.86|21
1732580180000|2024-11-26 00:16:20|494.97|492.87|494.47|492.37|494.97|492.87|494.47|492.37|15
1732580190000|2024-11-26 00:16:30|494.38|492.28|494.39|492.29|494.39|492.29|494.25|492.15|14
1732580200000|2024-11-26 00:16:40|494.46|492.36|494.68|492.58|494.71|492.61|494.46|492.36|13
1732580210000|2024-11-26 00:16:50|494.67|492.57|494.6|492.5|494.67|492.57|494.6|492.5|9
1732580220000|2024-11-26 00:17:00|494.64|492.54|495.5|493.4|495.51|493.41|494.64|492.54|21
1732580230000|2024-11-26 00:17:10|495.59|493.49|495.78|493.68|495.83|493.73|495.56|493.46|20
1732580240000|2024-11-26 00:17:20|495.58|493.48|495.63|493.53|495.76|493.66|495.53|493.43|20
1732580250000|2024-11-26 00:17:30|495.77|493.67|496.08|493.98|496.11|494.01|495.68|493.58|18
1732580260000|2024-11-26 00:17:40|496.09|493.99|496.18|494.08|496.21|494.11|496.09|493.99|9
1732580270000|2024-11-26 00:17:50|495.96|493.86|495.86|493.76|495.98|493.88|495.74|493.64|17
1732580280000|2024-11-26 00:18:00|495.85|493.75|495.94|493.84|496.07|493.97|495.85|493.75|18
1732580290000|2024-11-26 00:18:10|495.95|493.85|495.93|493.83|495.96|493.86|495.88|493.78|12
1732580300000|2024-11-26 00:18:20|495.92|493.82|496.25|494.15|496.26|494.16|495.92|493.82|23
1732580310000|2024-11-26 00:18:30|496.24|494.14|496.3|494.2|496.3|494.2|496.19|494.09|15
1732580320000|2024-11-26 00:18:40|496.31|494.21|496.45|494.35|496.53|494.43|496.31|494.21|23
1732580330000|2024-11-26 00:18:50|496.48|494.38|496.55|494.45|496.58|494.48|496.39|494.29|10
1732580340000|2024-11-26 00:19:00|496.54|494.44|496.93|494.83|496.98|494.88|496.5|494.4|20
1732580350000|2024-11-26 00:19:10|496.94|494.84|496.67|494.57|496.94|494.84|496.62|494.52|17
1732580360000|2024-11-26 00:19:20|496.66|494.56|496.99|494.89|497|494.9|496.66|494.56|21
1732580370000|2024-11-26 00:19:30|496.98|494.88|497.18|495.08|497.19|495.09|496.98|494.88|14
1732580380000|2024-11-26 00:19:40|497.17|495.07|496.86|494.76|497.17|495.07|496.86|494.76|16
1732580390000|2024-11-26 00:19:50|496.85|494.75|496.72|494.62|496.85|494.75|496.72|494.62|13
1732580400000|2024-11-26 00:20:00|496.79|494.69|495.85|493.75|496.79|494.69|495.85|493.75|20
1732580410000|2024-11-26 00:20:10|495.84|493.74|495.43|493.33|495.84|493.74|495.4|493.3|19
1732580420000|2024-11-26 00:20:20|495.42|493.32|495.4|493.3|495.52|493.42|495.4|493.3|17
1732580430000|2024-11-26 00:20:30|495.44|493.34|495.04|492.94|495.44|493.34|495.01|492.91|18
1732580440000|2024-11-26 00:20:40|495.03|492.93|494.87|492.77|495.03|492.93|494.87|492.77|19
1732580450000|2024-11-26 00:20:50|494.81|492.71|494.72|492.62|494.86|492.76|494.72|492.62|11
1732580460000|2024-11-26 00:21:00|494.71|492.61|495.17|493.07|495.22|493.12|494.69|492.59|23
1732580470000|2024-11-26 00:21:10|495.18|493.08|494.96|492.86|495.18|493.08|494.96|492.86|17
1732580480000|2024-11-26 00:21:20|494.95|492.85|495.15|493.05|495.18|493.08|494.92|492.82|18
1732580490000|2024-11-26 00:21:30|495.14|493.04|495.11|493.01|495.14|493.04|495.03|492.93|11
1732580500000|2024-11-26 00:21:40|495.1|493|495.02|492.92|495.1|493|494.98|492.88|16
1732580510000|2024-11-26 00:21:50|495|492.9|495.07|492.97|495.07|492.97|494.91|492.81|12
1732580520000|2024-11-26 00:22:00|495.15|493.05|495.55|493.45|495.57|493.47|494.98|492.88|20
1732580530000|2024-11-26 00:22:10|495.54|493.44|495.63|493.53|495.67|493.57|495.54|493.44|16
1732580540000|2024-11-26 00:22:20|495.64|493.54|496.27|494.17|496.28|494.18|495.63|493.53|19
1732580550000|2024-11-26 00:22:30|496.26|494.16|496.33|494.23|496.36|494.26|496.24|494.14|21
1732580560000|2024-11-26 00:22:40|496.32|494.22|496.48|494.38|496.48|494.38|496.23|494.13|17
1732580570000|2024-11-26 00:22:50|496.49|494.39|496.36|494.26|496.52|494.42|496.36|494.26|17
1732580580000|2024-11-26 00:23:00|496.37|494.27|496.73|494.63|496.74|494.64|496.36|494.26|27
1732580590000|2024-11-26 00:23:10|496.8|494.7|496.88|494.78|496.98|494.88|496.76|494.66|15
1732580600000|2024-11-26 00:23:20|496.87|494.77|497.38|495.28|497.39|495.29|496.7|494.6|17
1732580610000|2024-11-26 00:23:30|497.37|495.27|497.7|495.6|497.7|495.6|497.37|495.27|13
1732580620000|2024-11-26 00:23:40|497.69|495.59|497.64|495.54|497.69|495.59|497.63|495.53|12
1732580630000|2024-11-26 00:23:50|497.65|495.55|497.43|495.33|497.65|495.55|497.43|495.33|8
1732580640000|2024-11-26 00:24:00|497.42|495.32|497.66|495.56|497.71|495.61|497.39|495.29|21
1732580650000|2024-11-26 00:24:10|497.67|495.57|496.83|494.73|497.67|495.57|496.83|494.73|13
1732580660000|2024-11-26 00:24:20|496.82|494.72|496.77|494.67|496.82|494.72|496.73|494.63|16
1732580670000|2024-11-26 00:24:30|496.82|494.72|497.01|494.91|497.01|494.91|496.81|494.71|18
1732580680000|2024-11-26 00:24:40|496.99|494.89|496.95|494.85|496.99|494.89|496.93|494.83|8
1732580690000|2024-11-26 00:24:50|496.94|494.84|496.77|494.67|496.94|494.84|496.67|494.57|13
1732580700000|2024-11-26 00:25:00|496.73|494.63|496.79|494.69|496.84|494.74|496.73|494.63|15
1732580710000|2024-11-26 00:25:10|496.77|494.67|496.59|494.49|496.79|494.69|496.57|494.47|19
1732580720000|2024-11-26 00:25:20|496.55|494.45|496.57|494.47|496.65|494.55|496.38|494.28|17
1732580730000|2024-11-26 00:25:30|496.56|494.46|497.26|495.16|497.26|495.16|496.55|494.45|22
1732580740000|2024-11-26 00:25:40|497.24|495.14|497.12|495.02|497.25|495.15|497.12|495.02|22
1732580750000|2024-11-26 00:25:50|497.1|495|497.02|494.92|497.1|495|497.02|494.92|16
1732580760000|2024-11-26 00:26:00|496.74|494.64|496.85|494.75|496.88|494.78|496.74|494.64|12
1732580770000|2024-11-26 00:26:10|496.83|494.73|496.7|494.6|496.83|494.73|496.58|494.48|21
1732580780000|2024-11-26 00:26:20|496.71|494.61|497.16|495.06|497.16|495.06|496.71|494.61|20
1732580790000|2024-11-26 00:26:30|497.17|495.07|496.88|494.78|497.21|495.11|496.87|494.77|18
1732580800000|2024-11-26 00:26:40|496.89|494.79|497.36|495.26|497.38|495.28|496.89|494.79|16
1732580810000|2024-11-26 00:26:50|497.35|495.25|497.14|495.04|497.36|495.26|497.11|495.01|15
1732580820000|2024-11-26 00:27:00|497.17|495.07|497.31|495.21|497.39|495.29|497.14|495.04|12
1732580830000|2024-11-26 00:27:10|497.3|495.2|497.66|495.56|497.66|495.56|497.24|495.14|19
1732580840000|2024-11-26 00:27:20|497.62|495.52|498.17|496.07|498.23|496.13|497.62|495.52|18
1732580850000|2024-11-26 00:27:30|498.14|496.04|498.07|495.97|498.15|496.05|498.03|495.93|15
1732580860000|2024-11-26 00:27:40|498.06|495.96|499.51|497.41|499.86|497.76|497.96|495.86|16
1732580870000|2024-11-26 00:27:50|500.08|497.98|500.65|498.55|500.65|498.55|499.95|497.85|12
1732580880000|2024-11-26 00:28:00|500.66|498.56|500.58|498.48|500.82|498.72|500.58|498.48|20
1732580890000|2024-11-26 00:28:10|500.59|498.49|500.5|498.4|500.59|498.49|500.48|498.38|17
1732580900000|2024-11-26 00:28:20|500.49|498.39|500.44|498.34|500.49|498.39|500.44|498.34|6
1732580910000|2024-11-26 00:28:30|500.43|498.33|500.14|498.04|500.43|498.33|500.14|498.04|28
1732580920000|2024-11-26 00:28:40|499.92|497.82|500|497.9|500|497.9|499.88|497.78|18
1732580930000|2024-11-26 00:28:50|500.08|497.98|500.25|498.15|500.3|498.2|500.06|497.96|18
1732580940000|2024-11-26 00:29:00|500.24|498.14|500.59|498.49|500.63|498.53|500.24|498.14|17
1732580950000|2024-11-26 00:29:10|500.6|498.5|500.62|498.52|500.62|498.52|500.53|498.43|15
1732580960000|2024-11-26 00:29:20|500.63|498.53|501.07|498.97|501.07|498.97|500.63|498.53|16
1732580970000|2024-11-26 00:29:30|501.08|498.98|501.07|498.97|501.15|499.05|501.07|498.97|17
1732580980000|2024-11-26 00:29:40|501.06|498.96|500.95|498.85|501.06|498.96|500.94|498.84|17
1732580990000|2024-11-26 00:29:50|501.03|498.93|501.05|498.95|501.05|498.95|500.97|498.87|9
1732581000000|2024-11-26 00:30:00|501.04|498.94|500.67|498.57|501.04|498.94|500.49|498.39|21
1732581010000|2024-11-26 00:30:10|500.72|498.62|500.75|498.65|500.76|498.66|500.54|498.44|24
1732581020000|2024-11-26 00:30:20|500.76|498.66|501.05|498.95|501.05|498.95|500.76|498.66|16
1732581030000|2024-11-26 00:30:30|501.04|498.94|501.12|499.02|501.2|499.1|501.04|498.94|21
1732581040000|2024-11-26 00:30:40|501.11|499.01|500.63|498.53|501.11|499.01|500.63|498.53|19
1732581050000|2024-11-26 00:30:50|500.56|498.46|500.5|498.4|500.56|498.46|500.44|498.34|9
1732581060000|2024-11-26 00:31:00|500.49|498.39|500.23|498.13|500.67|498.57|500.19|498.09|16
1732581070000|2024-11-26 00:31:10|500.22|498.12|500.14|498.04|500.22|498.12|500.14|498.04|18
1732581080000|2024-11-26 00:31:20|500.15|498.05|500.16|498.06|500.38|498.28|500.14|498.04|20
1732581090000|2024-11-26 00:31:30|500.15|498.05|500.82|498.72|500.84|498.74|500.14|498.04|18
1732581100000|2024-11-26 00:31:40|500.83|498.73|500.89|498.79|500.98|498.88|500.82|498.72|9
1732581110000|2024-11-26 00:31:50|500.88|498.78|500.9|498.8|500.91|498.81|500.86|498.76|12
1732581120000|2024-11-26 00:32:00|501.03|498.93|500.65|498.55|501.03|498.93|500.65|498.55|16
1732581130000|2024-11-26 00:32:10|500.64|498.54|500.35|498.25|500.72|498.62|500.35|498.25|22
1732581140000|2024-11-26 00:32:20|500.36|498.26|500.08|497.98|500.37|498.27|500.06|497.96|19
1732581150000|2024-11-26 00:32:30|500.07|497.97|499.99|497.89|500.07|497.97|499.99|497.89|12
1732581160000|2024-11-26 00:32:40|499.98|497.88|499.1|497|499.98|497.88|499.07|496.97|21
1732581170000|2024-11-26 00:32:50|499.11|497.01|499.38|497.28|499.55|497.45|499.11|497.01|16
1732581180000|2024-11-26 00:33:00|499.39|497.29|499.55|497.45|499.55|497.45|499.39|497.29|17
1732581190000|2024-11-26 00:33:10|499.56|497.46|499.62|497.52|499.62|497.52|499.56|497.46|7
1732581200000|2024-11-26 00:33:20|499.79|497.69|499.85|497.75|499.85|497.75|499.79|497.69|5
1732581210000|2024-11-26 00:33:30|499.84|497.74|499.89|497.79|499.9|497.8|499.76|497.66|14
1732581220000|2024-11-26 00:33:40|499.9|497.8|499.88|497.78|499.95|497.85|499.88|497.78|9
1732581230000|2024-11-26 00:33:50|499.87|497.77|499.77|497.67|499.94|497.84|499.77|497.67|15
1732581240000|2024-11-26 00:34:00|499.76|497.66|499.9|497.8|500.05|497.95|499.76|497.66|11
1732581250000|2024-11-26 00:34:10|499.89|497.79|499.76|497.66|499.89|497.79|499.76|497.66|13
1732581260000|2024-11-26 00:34:20|499.75|497.65|499.7|497.6|499.75|497.65|499.69|497.59|10
1732581270000|2024-11-26 00:34:30|499.69|497.59|499.62|497.52|499.69|497.59|499.62|497.52|8
1732581280000|2024-11-26 00:34:40|499.61|497.51|499.71|497.61|499.71|497.61|499.59|497.49|4
1732581290000|2024-11-26 00:34:50|499.67|497.57|500.22|498.12|500.33|498.23|499.67|497.57|11
1732581300000|2024-11-26 00:35:00|500.23|498.13|500.24|498.14|500.3|498.2|500.23|498.13|11
1732581310000|2024-11-26 00:35:10|500.26|498.16|500.26|498.16|500.27|498.17|500.22|498.12|13
1732581320000|2024-11-26 00:35:20|500.27|498.17|500.76|498.66|500.76|498.66|500.27|498.17|18
1732581330000|2024-11-26 00:35:30|500.77|498.67|500.77|498.67|500.82|498.72|500.77|498.67|14
1732581340000|2024-11-26 00:35:40|500.76|498.66|500.71|498.61|500.76|498.66|500.71|498.61|10
1732581350000|2024-11-26 00:35:50|500.72|498.62|500.61|498.51|500.72|498.62|500.59|498.49|15
1732581360000|2024-11-26 00:36:00|500.6|498.5|500.05|497.95|500.6|498.5|500.04|497.94|22
1732581370000|2024-11-26 00:36:10|500.04|497.94|499.9|497.8|500.04|497.94|499.9|497.8|14
1732581380000|2024-11-26 00:36:20|499.89|497.79|499.8|497.7|499.89|497.79|499.8|497.7|9
1732581390000|2024-11-26 00:36:30|499.79|497.69|499.75|497.65|499.81|497.71|499.75|497.65|12
1732581400000|2024-11-26 00:36:40|499.76|497.66|500.41|498.31|500.42|498.32|499.75|497.65|20
1732581410000|2024-11-26 00:36:50|500.42|498.32|500.42|498.32|500.44|498.34|500.42|498.32|7
1732581420000|2024-11-26 00:37:00|500.41|498.31|500.36|498.26|500.41|498.31|500.34|498.24|17
1732581430000|2024-11-26 00:37:10|500.38|498.28|500.38|498.28|500.39|498.29|500.37|498.27|5
1732581440000|2024-11-26 00:37:20|500.37|498.27|500.6|498.5|500.6|498.5|500.36|498.26|16
1732581450000|2024-11-26 00:37:30|500.61|498.51|500.87|498.77|500.87|498.77|500.61|498.51|10
1732581460000|2024-11-26 00:37:40|500.88|498.78|500.9|498.8|500.9|498.8|500.88|498.78|3
1732581470000|2024-11-26 00:37:50|500.91|498.81|500.89|498.79|500.91|498.81|500.89|498.79|3
1732581480000|2024-11-26 00:38:00|500.88|498.78|500.87|498.77|500.88|498.78|500.85|498.75|6
1732581490000|2024-11-26 00:38:10|500.9|498.8|500.87|498.77|500.9|498.8|500.87|498.77|2
1732581500000|2024-11-26 00:38:20|501.05|498.95|501.41|499.31|501.42|499.32|500.99|498.89|15
1732581510000|2024-11-26 00:38:30|501.4|499.3|501.35|499.25|501.4|499.3|501.33|499.23|13
1732581520000|2024-11-26 00:38:40|501.33|499.23|501.15|499.05|501.33|499.23|501.15|499.05|14
1732581530000|2024-11-26 00:38:50|501.14|499.04|500.99|498.89|501.14|499.04|500.92|498.82|15
1732581540000|2024-11-26 00:39:00|500.91|498.81|501.21|499.11|501.23|499.13|500.91|498.81|12
1732581550000|2024-11-26 00:39:10|501.19|499.09|500.36|498.26|501.19|499.09|499.42|497.32|29
1732581560000|2024-11-26 00:39:20|500.37|498.27|500.73|498.63|500.73|498.63|500.37|498.27|26
1732581570000|2024-11-26 00:39:30|500.92|498.82|500.91|498.81|500.92|498.82|500.9|498.8|4
1732581580000|2024-11-26 00:39:40|500.9|498.8|500.88|498.78|500.9|498.8|500.87|498.77|4
1732581590000|2024-11-26 00:39:50|500.87|498.77|500.82|498.72|500.87|498.77|500.82|498.72|5
1732581600000|2024-11-26 00:40:00|500.84|498.74|500.63|498.53|500.85|498.75|500.59|498.49|24
1732581610000|2024-11-26 00:40:10|500.62|498.52|500.48|498.38|500.66|498.56|500.48|498.38|12
1732581620000|2024-11-26 00:40:20|500.49|498.39|500.47|498.37|500.53|498.43|500.47|498.37|7
1732581630000|2024-11-26 00:40:30|500.66|498.56|500.59|498.49|500.66|498.56|500.47|498.37|15
1732581640000|2024-11-26 00:40:40|500.6|498.5|500.58|498.48|500.63|498.53|500.58|498.48|8
1732581650000|2024-11-26 00:40:50|500.57|498.47|500.36|498.26|500.57|498.47|500.36|498.26|17
1732581660000|2024-11-26 00:41:00|500.35|498.25|499.72|497.62|500.35|498.25|499.72|497.62|21
1732581670000|2024-11-26 00:41:10|499.73|497.63|499.37|497.27|499.73|497.63|499.37|497.27|13
1732581680000|2024-11-26 00:41:20|499.36|497.26|499.35|497.25|499.42|497.32|499.35|497.25|9
1732581690000|2024-11-26 00:41:30|499.36|497.26|499.55|497.45|499.57|497.47|499.35|497.25|15
1732581700000|2024-11-26 00:41:40|499.56|497.46|499.66|497.56|499.68|497.58|499.56|497.46|4
1732581710000|2024-11-26 00:41:50|499.56|497.46|499.51|497.41|499.56|497.46|499.51|497.41|6
1732581720000|2024-11-26 00:42:00|499.36|497.26|499.34|497.24|499.52|497.42|499.34|497.24|6
1732581730000|2024-11-26 00:42:10|499.33|497.23|498.85|496.75|499.33|497.23|498.84|496.74|16
1732581740000|2024-11-26 00:42:20|498.84|496.74|498.82|496.72|498.85|496.75|498.82|496.72|9
1732581750000|2024-11-26 00:42:30|498.83|496.73|498.84|496.74|498.87|496.77|498.83|496.73|5
1732581760000|2024-11-26 00:42:40|498.83|496.73|499.2|497.1|499.2|497.1|498.7|496.6|12
1732581770000|2024-11-26 00:42:50|499.18|497.08|499.4|497.3|499.4|497.3|499.18|497.08|20
1732581780000|2024-11-26 00:43:00|499.39|497.29|499.77|497.67|499.8|497.7|499.39|497.29|18
1732581790000|2024-11-26 00:43:10|499.76|497.66|499.8|497.7|499.81|497.71|499.76|497.66|9
1732581800000|2024-11-26 00:43:20|499.79|497.69|499.81|497.71|499.81|497.71|499.78|497.68|7
1732581810000|2024-11-26 00:43:30|499.82|497.72|499.98|497.88|499.99|497.89|499.82|497.72|7
1732581820000|2024-11-26 00:43:40|500.02|497.92|500.04|497.94|500.04|497.94|499.98|497.88|4
1732581830000|2024-11-26 00:43:50|500.05|497.95|500.08|497.98|500.08|497.98|500.05|497.95|4
1732581840000|2024-11-26 00:44:00|500.09|497.99|500.14|498.04|500.14|498.04|500.09|497.99|6
1732581850000|2024-11-26 00:44:10|500.15|498.05|500.27|498.17|500.27|498.17|500.15|498.05|4
1732581860000|2024-11-26 00:44:20|500.26|498.16|500.18|498.08|500.26|498.16|500.18|498.08|11
1732581870000|2024-11-26 00:44:30|500.21|498.11|500.21|498.11|500.27|498.17|500.17|498.07|10
1732581880000|2024-11-26 00:44:40|500.2|498.1|500.16|498.06|500.2|498.1|500.16|498.06|5
1732581890000|2024-11-26 00:44:50|500.4|498.3|500.8|498.7|500.8|498.7|500.34|498.24|15
1732581900000|2024-11-26 00:45:00|500.79|498.69|500.67|498.57|500.79|498.69|500.67|498.57|14
1732581910000|2024-11-26 00:45:10|500.66|498.56|500.61|498.51|500.68|498.58|500.61|498.51|8
1732581920000|2024-11-26 00:45:20|500.6|498.5|500.36|498.26|500.6|498.5|500.36|498.26|22
1732581930000|2024-11-26 00:45:30|500.31|498.21|500.21|498.11|500.31|498.21|500.21|498.11|11
1732581940000|2024-11-26 00:45:40|500.2|498.1|500.16|498.06|500.2|498.1|500.16|498.06|7
1732581950000|2024-11-26 00:45:50|500.15|498.05|500.22|498.12|500.22|498.12|500.13|498.03|5
1732581960000|2024-11-26 00:46:00|500.39|498.29|500.6|498.5|500.63|498.53|500.39|498.29|6
1732581970000|2024-11-26 00:46:10|500.61|498.51|500.83|498.73|500.84|498.74|500.6|498.5|20
1732581980000|2024-11-26 00:46:20|500.84|498.74|501.23|499.13|501.23|499.13|500.84|498.74|18
1732581990000|2024-11-26 00:46:30|501.24|499.14|501.13|499.03|501.25|499.15|501.13|499.03|5
1732582000000|2024-11-26 00:46:40|501.25|499.15|501.27|499.17|501.27|499.17|501.25|499.15|3
1732582010000|2024-11-26 00:46:50|501.28|499.18|501.34|499.24|501.34|499.24|501.28|499.18|5
1732582020000|2024-11-26 00:47:00|501.35|499.25|501.5|499.4|501.5|499.4|501.34|499.24|6
1732582030000|2024-11-26 00:47:10|501.51|499.41|501.51|499.41|501.51|499.41|501.48|499.38|6
1732582040000|2024-11-26 00:47:20|501.55|499.45|501.49|499.39|501.55|499.45|501.49|499.39|4
1732582050000|2024-11-26 00:47:30|501.48|499.38|501.54|499.44|501.55|499.45|501.46|499.36|5
1732582060000|2024-11-26 00:47:40|501.53|499.43|501.51|499.41|501.54|499.44|501.51|499.41|5
1732582070000|2024-11-26 00:47:50|501.5|499.4|501.37|499.27|501.5|499.4|501.37|499.27|6
1732582080000|2024-11-26 00:48:00|501.36|499.26|501.56|499.46|501.56|499.46|501.35|499.25|4
1732582090000|2024-11-26 00:48:10|501.54|499.44|501.48|499.38|501.54|499.44|501.47|499.37|9
1732582100000|2024-11-26 00:48:20|501.47|499.37|501.45|499.35|501.47|499.37|501.45|499.35|3
1732582110000|2024-11-26 00:48:30|501.44|499.34|500.98|498.88|501.45|499.35|500.98|498.88|13
1732582120000|2024-11-26 00:48:40|500.97|498.87|500.91|498.81|500.98|498.88|500.91|498.81|18
1732582130000|2024-11-26 00:48:50|500.92|498.82|500.9|498.8|500.92|498.82|500.89|498.79|7
1732582140000|2024-11-26 00:49:00|500.91|498.81|501.12|499.02|501.12|499.02|500.9|498.8|9
1732582150000|2024-11-26 00:49:10|501.11|499.01|500.94|498.84|501.14|499.04|500.94|498.84|10
1732582160000|2024-11-26 00:49:20|500.93|498.83|500.93|498.83|500.93|498.83|500.93|498.83|1
1732582170000|2024-11-26 00:49:30|500.94|498.84|500.78|498.68|500.99|498.89|500.77|498.67|9
1732582180000|2024-11-26 00:49:40|500.8|498.7|500.77|498.67|500.8|498.7|500.77|498.67|6
1732582190000|2024-11-26 00:49:50|500.87|498.77|500.64|498.54|500.87|498.77|500.64|498.54|14
1732582200000|2024-11-26 00:50:00|500.42|498.32|500.42|498.32|500.55|498.45|500.4|498.3|10
1732582210000|2024-11-26 00:50:10|500.41|498.31|499.56|497.46|500.41|498.31|499.51|497.41|18
1732582220000|2024-11-26 00:50:20|499.57|497.47|499.44|497.34|499.58|497.48|499.44|497.34|11
1732582230000|2024-11-26 00:50:30|499.47|497.37|499.34|497.24|499.47|497.37|499.34|497.24|10
1732582240000|2024-11-26 00:50:40|499.33|497.23|499.28|497.18|499.33|497.23|499.28|497.18|7
1732582250000|2024-11-26 00:50:50|499.27|497.17|499.24|497.14|499.27|497.17|499.24|497.14|6
1732582260000|2024-11-26 00:51:00|499.23|497.13|498.95|496.85|499.25|497.15|498.82|496.72|11
1732582270000|2024-11-26 00:51:10|498.94|496.84|498.87|496.77|498.95|496.85|498.87|496.77|9
1732582280000|2024-11-26 00:51:20|498.86|496.76|498.43|496.33|498.86|496.76|498.18|496.08|21
1732582290000|2024-11-26 00:51:30|498.42|496.32|498.04|495.94|498.42|496.32|498.03|495.93|11
1732582300000|2024-11-26 00:51:40|498.03|495.93|498.03|495.93|498.04|495.94|498.03|495.93|3
1732582310000|2024-11-26 00:51:50|497.96|495.86|498.39|496.29|498.39|496.29|497.92|495.82|11
1732582320000|2024-11-26 00:52:00|498.34|496.24|498.36|496.26|498.39|496.29|498.33|496.23|9
1732582330000|2024-11-26 00:52:10|498.35|496.25|498.23|496.13|498.42|496.32|498.22|496.12|10
1732582340000|2024-11-26 00:52:20|498.33|496.23|498.22|496.12|498.33|496.23|498.03|495.93|16
1732582350000|2024-11-26 00:52:30|498.27|496.17|498.68|496.58|498.68|496.58|498.27|496.17|10
1732582360000|2024-11-26 00:52:40|498.69|496.59|498.75|496.65|498.75|496.65|498.69|496.59|4
1732582370000|2024-11-26 00:52:50|498.74|496.64|498.56|496.46|498.74|496.64|498.5|496.4|8
1732582380000|2024-11-26 00:53:00|498.55|496.45|498.38|496.28|498.56|496.46|498.34|496.24|6
1732582390000|2024-11-26 00:53:10|498.39|496.29|498.6|496.5|498.6|496.5|498.39|496.29|11
1732582400000|2024-11-26 00:53:20|498.59|496.49|498.59|496.49|498.59|496.49|498.59|496.49|1
1732582410000|2024-11-26 00:53:30|498.58|496.48|498.18|496.08|498.58|496.48|498.18|496.08|11
1732582420000|2024-11-26 00:53:40|498.19|496.09|498.16|496.06|498.19|496.09|498.16|496.06|4
1732582430000|2024-11-26 00:53:50|498.17|496.07|498.13|496.03|498.17|496.07|498.11|496.01|7
1732582440000|2024-11-26 00:54:00|498.14|496.04|497.93|495.83|498.14|496.04|497.93|495.83|10
1732582450000|2024-11-26 00:54:10|497.69|495.59|497.48|495.38|497.69|495.59|497.48|495.38|10
1732582460000|2024-11-26 00:54:20|497.47|495.37|497.45|495.35|497.49|495.39|497.45|495.35|7
1732582470000|2024-11-26 00:54:30|497.49|495.39|497.37|495.27|497.49|495.39|497.37|495.27|10
1732582480000|2024-11-26 00:54:40|497.36|495.26|497.31|495.21|497.36|495.26|497.31|495.21|6
1732582490000|2024-11-26 00:54:50|497.3|495.2|496.55|494.45|497.3|495.2|496.55|494.45|11
1732582500000|2024-11-26 00:55:00|496.54|494.44|496.31|494.21|496.57|494.47|496.31|494.21|8
1732582510000|2024-11-26 00:55:10|496.3|494.2|496.57|494.47|496.57|494.47|496.28|494.18|11
1732582520000|2024-11-26 00:55:20|496.56|494.46|496.55|494.45|496.56|494.46|496.52|494.42|5
1732582530000|2024-11-26 00:55:30|496.61|494.51|496.83|494.73|496.83|494.73|496.61|494.51|7
1732582540000|2024-11-26 00:55:40|496.84|494.74|496.94|494.84|496.95|494.85|496.83|494.73|6
1732582550000|2024-11-26 00:55:50|497.08|494.98|497.05|494.95|497.18|495.08|497.05|494.95|14
1732582560000|2024-11-26 00:56:00|497.06|494.96|496.72|494.62|497.08|494.98|496.72|494.62|10
1732582570000|2024-11-26 00:56:10|496.71|494.61|496.47|494.37|496.71|494.61|496.46|494.36|11
1732582580000|2024-11-26 00:56:20|496.48|494.38|496.47|494.37|496.48|494.38|496.46|494.36|7
1732582590000|2024-11-26 00:56:30|496.69|494.59|496.72|494.62|496.72|494.62|496.69|494.59|4
1732582600000|2024-11-26 00:56:40|496.69|494.59|496.66|494.56|496.69|494.59|496.66|494.56|4
1732582610000|2024-11-26 00:56:50|496.65|494.55|496.66|494.56|496.66|494.56|496.64|494.54|6
1732582620000|2024-11-26 00:57:00|496.67|494.57|496.84|494.74|496.85|494.75|496.67|494.57|9
1732582630000|2024-11-26 00:57:10|496.83|494.73|496.82|494.72|496.84|494.74|496.81|494.71|8
1732582640000|2024-11-26 00:57:20|496.83|494.73|496.84|494.74|496.84|494.74|496.82|494.72|5
1732582650000|2024-11-26 00:57:30|496.83|494.73|496.86|494.76|496.89|494.79|496.83|494.73|7
1732582660000|2024-11-26 00:57:40|496.85|494.75|496.53|494.43|496.86|494.76|496.52|494.42|10
1732582670000|2024-11-26 00:57:50|496.52|494.42|496.49|494.39|496.52|494.42|496.49|494.39|4
1732582680000|2024-11-26 00:58:00|496.51|494.41|496.25|494.15|496.51|494.41|496.25|494.15|13
1732582690000|2024-11-26 00:58:10|496.24|494.14|496.01|493.91|496.24|494.14|495.96|493.86|6
1732582710000|2024-11-26 00:58:30|496|493.9|496.12|494.02|496.17|494.07|496|493.9|11
1732582720000|2024-11-26 00:58:40|496.11|494.01|496.15|494.05|496.15|494.05|496.11|494.01|2
1732582730000|2024-11-26 00:58:50|496.16|494.06|495.96|493.86|496.17|494.07|495.95|493.85|15
1732582740000|2024-11-26 00:59:00|495.91|493.81|495.69|493.59|495.91|493.81|495.69|493.59|11
1732582750000|2024-11-26 00:59:10|495.68|493.58|495.25|493.15|495.68|493.58|495.25|493.15|11
1732582760000|2024-11-26 00:59:20|495.24|493.14|495.17|493.07|495.24|493.14|495.17|493.07|8
1732582770000|2024-11-26 00:59:30|495.23|493.13|495.13|493.03|495.23|493.13|495.13|493.03|14
1732582780000|2024-11-26 00:59:40|495.14|493.04|494.99|492.89|495.18|493.08|494.99|492.89|5
1732582790000|2024-11-26 00:59:50|494.98|492.88|494.95|492.85|494.98|492.88|494.9|492.8|9
1732582800000|2024-11-26 01:00:00|494.94|492.84|494.89|492.79|494.95|492.85|494.85|492.75|20
1732582810000|2024-11-26 01:00:10|494.88|492.78|495.16|493.06|495.16|493.06|494.69|492.59|16
1732582820000|2024-11-26 01:00:20|495.22|493.12|495.39|493.29|495.48|493.38|495.22|493.12|6
1732582830000|2024-11-26 01:00:30|495.4|493.3|495.49|493.39|495.49|493.39|495.38|493.28|9
1732582840000|2024-11-26 01:00:40|495.5|493.4|495.58|493.48|495.58|493.48|495.49|493.39|6
1732582850000|2024-11-26 01:00:50|495.57|493.47|495.52|493.42|495.57|493.47|495.52|493.42|6
1732582860000|2024-11-26 01:01:00|495.51|493.41|495.03|492.93|495.52|493.42|495.01|492.91|18
1732582870000|2024-11-26 01:01:10|495.04|492.94|495.31|493.21|495.31|493.21|495.03|492.93|13
1732582880000|2024-11-26 01:01:20|495.3|493.2|495.24|493.14|495.3|493.2|495.24|493.14|14
1732582890000|2024-11-26 01:01:30|495.25|493.15|494.98|492.88|495.25|493.15|494.98|492.88|12
1732582900000|2024-11-26 01:01:40|495|492.9|495.13|493.03|495.13|493.03|494.99|492.89|12
1732582910000|2024-11-26 01:01:50|495.12|493.02|494.87|492.77|495.12|493.02|494.87|492.77|3
1732582920000|2024-11-26 01:02:00|494.86|492.76|494.81|492.71|494.86|492.76|494.49|492.39|13
1732582930000|2024-11-26 01:02:10|494.85|492.75|495.2|493.1|495.2|493.1|494.84|492.74|12
1732582940000|2024-11-26 01:02:20|495.21|493.11|495.38|493.28|495.38|493.28|495.21|493.11|3
1732582950000|2024-11-26 01:02:30|495.37|493.27|495.24|493.14|495.37|493.27|495.18|493.08|10
1732582960000|2024-11-26 01:02:40|495.3|493.2|494.96|492.86|495.32|493.22|494.9|492.8|16
1732582970000|2024-11-26 01:02:50|494.95|492.85|495.26|493.16|495.27|493.17|494.94|492.84|9
1732582980000|2024-11-26 01:03:00|495.42|493.32|495.35|493.25|495.42|493.32|495.18|493.08|15
1732582990000|2024-11-26 01:03:10|495.36|493.26|495.46|493.36|495.5|493.4|495.36|493.26|14
1732583000000|2024-11-26 01:03:20|495.51|493.41|496.24|494.14|496.24|494.14|495.51|493.41|16
1732583010000|2024-11-26 01:03:30|496.36|494.26|496.49|494.39|496.56|494.46|496.36|494.26|16
1732583020000|2024-11-26 01:03:40|496.48|494.38|496.5|494.4|496.52|494.42|496.46|494.36|9
1732583030000|2024-11-26 01:03:50|496.51|494.41|496.62|494.52|496.63|494.53|496.49|494.39|7
1732583040000|2024-11-26 01:04:00|496.67|494.57|496.69|494.59|496.7|494.6|496.67|494.57|7
1732583050000|2024-11-26 01:04:10|496.68|494.58|496.58|494.48|496.68|494.58|496.58|494.48|5
1732583060000|2024-11-26 01:04:20|496.61|494.51|496.54|494.44|496.61|494.51|496.54|494.44|8
1732583070000|2024-11-26 01:04:30|496.55|494.45|496.96|494.86|497|494.9|496.55|494.45|8
1732583080000|2024-11-26 01:04:40|496.95|494.85|496.91|494.81|496.98|494.88|496.91|494.81|14
1732583090000|2024-11-26 01:04:50|496.9|494.8|496.8|494.7|496.92|494.82|496.79|494.69|15
1732583100000|2024-11-26 01:05:00|496.79|494.69|496.45|494.35|496.96|494.86|496.45|494.35|16
1732583110000|2024-11-26 01:05:10|496.44|494.34|497.06|494.96|497.06|494.96|496.36|494.26|14
1732583120000|2024-11-26 01:05:20|497.05|494.95|497.14|495.04|497.16|495.06|497.04|494.94|9
1732583130000|2024-11-26 01:05:30|497.15|495.05|497.12|495.02|497.16|495.06|497.12|495.02|10
1732583140000|2024-11-26 01:05:40|497.11|495.01|496.48|494.38|497.11|495.01|496.48|494.38|15
1732583150000|2024-11-26 01:05:50|496.5|494.4|496.79|494.69|496.79|494.69|496.48|494.38|13
1732583160000|2024-11-26 01:06:00|496.7|494.6|497.64|495.54|497.65|495.55|496.7|494.6|14
1732583170000|2024-11-26 01:06:10|497.7|495.6|497.44|495.34|497.71|495.61|497.43|495.33|8
1732583180000|2024-11-26 01:06:20|497.49|495.39|497.71|495.61|497.72|495.62|497.48|495.38|10
1732583190000|2024-11-26 01:06:30|497.72|495.62|498.06|495.96|498.07|495.97|497.72|495.62|8
1732583200000|2024-11-26 01:06:40|498.05|495.95|498.66|496.56|498.66|496.56|498.05|495.95|13
1732583210000|2024-11-26 01:06:50|498.65|496.55|498.67|496.57|498.67|496.57|498.62|496.52|6
1732583220000|2024-11-26 01:07:00|498.66|496.56|498.45|496.35|498.66|496.56|498.45|496.35|7
1732583230000|2024-11-26 01:07:10|498.39|496.29|498.38|496.28|498.39|496.29|498.35|496.25|12
1732583240000|2024-11-26 01:07:20|498.37|496.27|498.59|496.49|498.59|496.49|498.34|496.24|13
1732583250000|2024-11-26 01:07:30|498.83|496.73|499.09|496.99|499.13|497.03|498.7|496.6|8
1732583260000|2024-11-26 01:07:40|499.08|496.98|499.08|496.98|499.11|497.01|499.08|496.98|9
1732583270000|2024-11-26 01:07:50|499.11|497.01|499.05|496.95|499.11|497.01|499.05|496.95|9
1732583280000|2024-11-26 01:08:00|499.06|496.96|498.86|496.76|499.06|496.96|498.86|496.76|19
1732583290000|2024-11-26 01:08:10|498.85|496.75|499.04|496.94|499.05|496.95|498.83|496.73|5
1732583300000|2024-11-26 01:08:20|499.03|496.93|498.93|496.83|499.03|496.93|498.93|496.83|11
1732583310000|2024-11-26 01:08:30|498.92|496.82|498.84|496.74|498.92|496.82|498.84|496.74|12
1732583320000|2024-11-26 01:08:40|498.83|496.73|498.72|496.62|498.83|496.73|498.72|496.62|15
1732583330000|2024-11-26 01:08:50|498.71|496.61|498.67|496.57|498.71|496.61|498.67|496.57|6
1732583340000|2024-11-26 01:09:00|498.66|496.56|498.68|496.58|498.84|496.74|498.66|496.56|7
1732583350000|2024-11-26 01:09:10|498.67|496.57|498.63|496.53|498.67|496.57|498.63|496.53|6
1732583360000|2024-11-26 01:09:20|498.62|496.52|498.54|496.44|498.65|496.55|498.54|496.44|11
1732583370000|2024-11-26 01:09:30|498.53|496.43|498.51|496.41|498.53|496.43|498.49|496.39|7
1732583380000|2024-11-26 01:09:40|498.5|496.4|498.47|496.37|498.5|496.4|498.47|496.37|4
1732583390000|2024-11-26 01:09:50|498.09|495.99|498.09|495.99|498.09|495.99|498.09|495.99|1
1732583400000|2024-11-26 01:10:00|498.08|495.98|498.33|496.23|498.5|496.4|497.99|495.89|15
1732583410000|2024-11-26 01:10:10|498.32|496.22|498.54|496.44|498.62|496.52|498.32|496.22|10
1732583420000|2024-11-26 01:10:20|498.53|496.43|498.76|496.66|498.8|496.7|498.53|496.43|15
1732583430000|2024-11-26 01:10:30|498.75|496.65|498.75|496.65|498.75|496.65|498.7|496.6|10
1732583440000|2024-11-26 01:10:40|498.74|496.64|498.7|496.6|498.74|496.64|498.7|496.6|5
1732583450000|2024-11-26 01:10:50|498.69|496.59|498.66|496.56|498.7|496.6|498.66|496.56|6
1732583460000|2024-11-26 01:11:00|498.65|496.55|498.97|496.87|499.11|497.01|498.65|496.55|11
1732583470000|2024-11-26 01:11:10|498.96|496.86|498.96|496.86|498.98|496.88|498.96|496.86|4
1732583480000|2024-11-26 01:11:20|498.95|496.85|498.95|496.85|498.95|496.85|498.95|496.85|1
1732583490000|2024-11-26 01:11:30|498.94|496.84|498.85|496.75|498.94|496.84|498.85|496.75|10
1732583500000|2024-11-26 01:11:40|498.86|496.76|498.77|496.67|498.86|496.76|498.77|496.67|4
1732583510000|2024-11-26 01:11:50|498.76|496.66|498.73|496.63|498.8|496.7|498.73|496.63|5
1732583520000|2024-11-26 01:12:00|498.72|496.62|498.87|496.77|498.93|496.83|498.7|496.6|9
1732583530000|2024-11-26 01:12:10|498.86|496.76|498.96|496.86|499|496.9|498.86|496.76|12
1732583540000|2024-11-26 01:12:20|498.98|496.88|498.93|496.83|498.98|496.88|498.93|496.83|11
1732583550000|2024-11-26 01:12:30|498.96|496.86|498.89|496.79|498.96|496.86|498.89|496.79|12
1732583560000|2024-11-26 01:12:40|498.88|496.78|498.86|496.76|498.91|496.81|498.86|496.76|10
1732583570000|2024-11-26 01:12:50|498.84|496.74|498.68|496.58|498.86|496.76|498.68|496.58|9
1732583580000|2024-11-26 01:13:00|498.67|496.57|498.64|496.54|498.68|496.58|498.64|496.54|7
1732583590000|2024-11-26 01:13:10|498.63|496.53|498.61|496.51|498.69|496.59|498.61|496.51|12
1732583600000|2024-11-26 01:13:20|498.41|496.31|497.82|495.72|498.45|496.35|497.8|495.7|18
1732583610000|2024-11-26 01:13:30|497.81|495.71|497.68|495.58|497.82|495.72|497.68|495.58|15
1732583620000|2024-11-26 01:13:40|497.67|495.57|497.37|495.27|497.67|495.57|497.37|495.27|13
1732583630000|2024-11-26 01:13:50|497.36|495.26|497.28|495.18|497.36|495.26|497.28|495.18|10
1732583640000|2024-11-26 01:14:00|497.33|495.23|498.01|495.91|498.01|495.91|497.33|495.23|13
1732583650000|2024-11-26 01:14:10|498.05|495.95|498.21|496.11|498.22|496.12|498.05|495.95|13
1732583660000|2024-11-26 01:14:20|498.33|496.23|498.33|496.23|498.34|496.24|498.32|496.22|11
1732583670000|2024-11-26 01:14:30|498.32|496.22|498.33|496.23|498.33|496.23|498.3|496.2|4
1732583680000|2024-11-26 01:14:40|498.35|496.25|498.26|496.16|498.35|496.25|498.26|496.16|15
1732583690000|2024-11-26 01:14:50|498.25|496.15|498.25|496.15|498.25|496.15|498.25|496.15|1
1732583700000|2024-11-26 01:15:00|499.34|497.24|498.58|496.48|499.34|497.24|498.58|496.48|17
1732583710000|2024-11-26 01:15:10|498.56|496.46|498.6|496.5|498.62|496.52|498.55|496.45|9
1732583720000|2024-11-26 01:15:20|498.61|496.51|498.09|495.99|498.61|496.51|498.09|495.99|24
1732583730000|2024-11-26 01:15:30|498.15|496.05|498.45|496.35|498.45|496.35|498.15|496.05|11
1732583740000|2024-11-26 01:15:40|498.46|496.36|498.77|496.67|498.89|496.79|498.46|496.36|10
1732583750000|2024-11-26 01:15:50|498.76|496.66|498.75|496.65|498.77|496.67|498.75|496.65|4
1732583760000|2024-11-26 01:16:00|498.74|496.64|498.66|496.56|498.74|496.64|498.66|496.56|9
1732583770000|2024-11-26 01:16:10|498.65|496.55|498.79|496.69|498.82|496.72|498.63|496.53|7
1732583780000|2024-11-26 01:16:20|498.78|496.68|498.74|496.64|498.78|496.68|498.74|496.64|10
1732583790000|2024-11-26 01:16:30|498.76|496.66|498.74|496.64|498.79|496.69|498.73|496.63|10
1732583800000|2024-11-26 01:16:40|498.76|496.66|499.01|496.91|499.01|496.91|498.74|496.64|7
1732583810000|2024-11-26 01:16:50|499|496.9|499.28|497.18|499.29|497.19|498.99|496.89|12
1732583820000|2024-11-26 01:17:00|499.27|497.17|499.78|497.68|499.79|497.69|499.27|497.17|19
1732583830000|2024-11-26 01:17:10|499.77|497.67|499.83|497.73|499.83|497.73|499.73|497.63|9
1732583840000|2024-11-26 01:17:20|499.96|497.86|500.28|498.18|500.3|498.2|499.96|497.86|13
1732583850000|2024-11-26 01:17:30|500.29|498.19|500.36|498.26|500.36|498.26|500.25|498.15|8
1732583860000|2024-11-26 01:17:40|500.37|498.27|500|497.9|500.38|498.28|500|497.9|15
1732583870000|2024-11-26 01:17:50|499.99|497.89|499.9|497.8|499.99|497.89|499.86|497.76|19
1732583880000|2024-11-26 01:18:00|499.89|497.79|499.48|497.38|499.89|497.79|499.48|497.38|12
1732583890000|2024-11-26 01:18:10|499.47|497.37|499.37|497.27|499.47|497.37|499.37|497.27|14
1732583900000|2024-11-26 01:18:20|499.36|497.26|499.31|497.21|499.36|497.26|499.31|497.21|8
1732583910000|2024-11-26 01:18:30|499.3|497.2|499.65|497.55|499.65|497.55|499.29|497.19|13
1732583920000|2024-11-26 01:18:40|499.64|497.54|499.64|497.54|499.68|497.58|499.55|497.45|13
1732583930000|2024-11-26 01:18:50|499.63|497.53|499.46|497.36|499.64|497.54|499.43|497.33|11
1732583940000|2024-11-26 01:19:00|499.52|497.42|499.76|497.66|499.76|497.66|499.52|497.42|8
1732583950000|2024-11-26 01:19:10|499.75|497.65|500.08|497.98|500.11|498.01|499.74|497.64|12
1732583960000|2024-11-26 01:19:20|500.11|498.01|500.32|498.22|500.32|498.22|500.06|497.96|11
1732583970000|2024-11-26 01:19:30|500.3|498.2|500.48|498.38|500.49|498.39|500.29|498.19|12
1732583980000|2024-11-26 01:19:40|500.47|498.37|500.46|498.36|500.47|498.37|500.46|498.36|4
1732583990000|2024-11-26 01:19:50|500.45|498.35|500.42|498.32|500.45|498.35|500.42|498.32|5
1732584000000|2024-11-26 01:20:00|500.41|498.31|500.63|498.53|500.64|498.54|500.41|498.31|6
1732584010000|2024-11-26 01:20:10|500.62|498.52|500.59|498.49|500.62|498.52|500.59|498.49|6
1732584020000|2024-11-26 01:20:20|500.58|498.48|500.6|498.5|500.61|498.51|500.58|498.48|6
1732584030000|2024-11-26 01:20:30|500.61|498.51|500.51|498.41|500.68|498.58|500.51|498.41|17
1732584040000|2024-11-26 01:20:40|500.5|498.4|500.7|498.6|500.7|498.6|500.49|498.39|11
1732584050000|2024-11-26 01:20:50|500.69|498.59|500.66|498.56|500.69|498.59|500.66|498.56|4
1732584060000|2024-11-26 01:21:00|500.65|498.55|500.72|498.62|500.76|498.66|500.62|498.52|9
1732584070000|2024-11-26 01:21:10|500.71|498.61|500.66|498.56|500.71|498.61|500.66|498.56|7
1732584080000|2024-11-26 01:21:20|500.7|498.6|500.92|498.82|500.92|498.82|500.64|498.54|10
1732584090000|2024-11-26 01:21:30|500.93|498.83|500.87|498.77|500.93|498.83|500.87|498.77|7
1732584100000|2024-11-26 01:21:40|500.86|498.76|500.58|498.48|500.87|498.77|500.58|498.48|13
1732584110000|2024-11-26 01:21:50|500.57|498.47|500.55|498.45|500.57|498.47|500.55|498.45|3
1732584120000|2024-11-26 01:22:00|500.54|498.44|500.26|498.16|500.54|498.44|500.2|498.1|8
1732584130000|2024-11-26 01:22:10|500.25|498.15|500.31|498.21|500.31|498.21|500.22|498.12|8
1732584140000|2024-11-26 01:22:20|500.34|498.24|500.74|498.64|500.76|498.66|500.31|498.21|15
1732584150000|2024-11-26 01:22:30|500.83|498.73|500.78|498.68|500.83|498.73|500.78|498.68|8
1732584160000|2024-11-26 01:22:40|500.79|498.69|500.77|498.67|500.79|498.69|500.77|498.67|3
1732584170000|2024-11-26 01:22:50|500.78|498.68|501.02|498.92|501.03|498.93|500.78|498.68|5
1732584180000|2024-11-26 01:23:00|501|498.9|500.98|498.88|501.01|498.91|500.98|498.88|5
1732584190000|2024-11-26 01:23:10|500.96|498.86|500.58|498.48|500.96|498.86|500.58|498.48|17
1732584200000|2024-11-26 01:23:20|500.57|498.47|500.55|498.45|500.57|498.47|500.55|498.45|3
1732584210000|2024-11-26 01:23:30|500.54|498.44|500.39|498.29|500.54|498.44|500.33|498.23|15
1732584220000|2024-11-26 01:23:40|500.41|498.31|500.35|498.25|500.41|498.31|500.35|498.25|5
1732584230000|2024-11-26 01:23:50|500.34|498.24|500.33|498.23|500.34|498.24|500.33|498.23|2
1732584240000|2024-11-26 01:24:00|500.37|498.27|500.37|498.27|500.37|498.27|500.37|498.27|1
1732584250000|2024-11-26 01:24:10|500.23|498.13|500.31|498.21|500.33|498.23|500.23|498.13|7
1732584260000|2024-11-26 01:24:20|500.3|498.2|500.27|498.17|500.31|498.21|500.27|498.17|7
1732584270000|2024-11-26 01:24:30|500.26|498.16|500.43|498.33|500.49|498.39|500.26|498.16|9
1732584280000|2024-11-26 01:24:40|500.44|498.34|500.49|498.39|500.51|498.41|500.44|498.34|6
1732584290000|2024-11-26 01:24:50|500.48|498.38|500.45|498.35|500.48|498.38|500.45|498.35|6
1732584300000|2024-11-26 01:25:00|500.44|498.34|500.41|498.31|500.45|498.35|500.41|498.31|6
1732584310000|2024-11-26 01:25:10|500.4|498.3|500.47|498.37|500.53|498.43|500.39|498.29|10
1732584320000|2024-11-26 01:25:20|500.46|498.36|500.5|498.4|500.54|498.44|500.46|498.36|7
1732584330000|2024-11-26 01:25:30|500.71|498.61|500.81|498.71|500.84|498.74|500.71|498.61|8
1732584340000|2024-11-26 01:25:40|500.8|498.7|501.02|498.92|501.05|498.95|500.79|498.69|13
1732584350000|2024-11-26 01:25:50|501.01|498.91|501|498.9|501.01|498.91|500.99|498.89|4
1732584360000|2024-11-26 01:26:00|500.99|498.89|500.49|498.39|500.99|498.89|500.49|498.39|18
1732584370000|2024-11-26 01:26:10|500.51|498.41|500.78|498.68|500.8|498.7|500.51|498.41|13
1732584380000|2024-11-26 01:26:20|500.79|498.69|500.78|498.68|500.79|498.69|500.77|498.67|5
1732584390000|2024-11-26 01:26:30|500.79|498.69|500.82|498.72|500.83|498.73|500.76|498.66|7
1732584400000|2024-11-26 01:26:40|500.81|498.71|500.85|498.75|500.86|498.76|500.79|498.69|8
1732584410000|2024-11-26 01:26:50|500.86|498.76|501|498.9|501.02|498.92|500.86|498.76|10
1732584420000|2024-11-26 01:27:00|501.07|498.97|500.76|498.66|501.07|498.97|500.76|498.66|16
1732584430000|2024-11-26 01:27:10|500.75|498.65|500.71|498.61|500.75|498.65|500.71|498.61|4
1732584440000|2024-11-26 01:27:20|500.7|498.6|500.68|498.58|500.7|498.6|500.68|498.58|3
1732584450000|2024-11-26 01:27:30|500.62|498.52|500.59|498.49|500.63|498.53|500.59|498.49|10
1732584460000|2024-11-26 01:27:40|500.44|498.34|500.28|498.18|500.45|498.35|500.28|498.18|12
1732584470000|2024-11-26 01:27:50|500.27|498.17|500.2|498.1|500.27|498.17|500.2|498.1|6
1732584480000|2024-11-26 01:28:00|500.19|498.09|500.47|498.37|500.48|498.38|500.19|498.09|12
1732584490000|2024-11-26 01:28:10|500.48|498.38|500.5|498.4|500.5|498.4|500.48|498.38|3
1732584500000|2024-11-26 01:28:20|500.51|498.41|500.64|498.54|500.65|498.55|500.5|498.4|8
1732584510000|2024-11-26 01:28:30|500.65|498.55|500.71|498.61|500.89|498.79|500.65|498.55|19
1732584520000|2024-11-26 01:28:40|500.7|498.6|500.68|498.58|500.7|498.6|500.68|498.58|3
1732584530000|2024-11-26 01:28:50|500.77|498.67|501.03|498.93|501.04|498.94|500.77|498.67|11
1732584540000|2024-11-26 01:29:00|501.04|498.94|501.38|499.28|501.38|499.28|501.04|498.94|13
1732584550000|2024-11-26 01:29:10|501.37|499.27|501.32|499.22|501.37|499.27|501.32|499.22|8
1732584560000|2024-11-26 01:29:20|501.33|499.23|501.49|499.39|501.52|499.42|501.33|499.23|10
1732584570000|2024-11-26 01:29:30|501.48|499.38|501.3|499.2|501.48|499.38|501.3|499.2|13
1732584580000|2024-11-26 01:29:40|501.03|498.93|501.05|498.95|501.3|499.2|501.01|498.91|14
1732584590000|2024-11-26 01:29:50|501.24|499.14|501.19|499.09|501.25|499.15|501.19|499.09|10
1732584600000|2024-11-26 01:30:00|501.2|499.1|501.28|499.18|501.28|499.18|501.17|499.07|10
1732584610000|2024-11-26 01:30:10|501.29|499.19|501.39|499.29|501.4|499.3|501.25|499.15|14
1732584620000|2024-11-26 01:30:20|501.4|499.3|501.71|499.61|501.71|499.61|501.4|499.3|15
1732584630000|2024-11-26 01:30:30|501.72|499.62|501.67|499.57|501.72|499.62|501.66|499.56|12
1732584640000|2024-11-26 01:30:40|501.7|499.6|501.63|499.53|501.7|499.6|501.63|499.53|8
1732584650000|2024-11-26 01:30:50|501.43|499.33|501.53|499.43|501.56|499.46|501.43|499.33|8
1732584660000|2024-11-26 01:31:00|501.56|499.46|501.57|499.47|501.59|499.49|501.51|499.41|10
1732584670000|2024-11-26 01:31:10|501.41|499.31|501.38|499.28|501.48|499.38|501.38|499.28|13
1732584680000|2024-11-26 01:31:20|501.37|499.27|501.35|499.25|501.37|499.27|501.35|499.25|3
1732584690000|2024-11-26 01:31:30|501.34|499.24|501.45|499.35|501.45|499.35|501.34|499.24|2
1732584700000|2024-11-26 01:31:40|501.46|499.36|501.55|499.45|501.55|499.45|501.43|499.33|6
1732584710000|2024-11-26 01:31:50|501.54|499.44|501.57|499.47|501.6|499.5|501.54|499.44|11
1732584720000|2024-11-26 01:32:00|501.58|499.48|501.82|499.72|501.84|499.74|501.58|499.48|12
1732584730000|2024-11-26 01:32:10|501.85|499.75|501.58|499.48|501.85|499.75|501.51|499.41|17
1732584740000|2024-11-26 01:32:20|501.6|499.5|501.67|499.57|501.69|499.59|501.6|499.5|8
1732584750000|2024-11-26 01:32:30|501.68|499.58|501.86|499.76|501.86|499.76|501.68|499.58|5
1732584760000|2024-11-26 01:32:40|501.87|499.77|501.88|499.78|501.91|499.81|501.87|499.77|10
1732584780000|2024-11-26 01:33:00|502.08|499.98|501.98|499.88|502.08|499.98|501.97|499.87|10
1732584790000|2024-11-26 01:33:10|501.99|499.89|502.25|500.15|502.26|500.16|501.99|499.89|16
1732584800000|2024-11-26 01:33:20|502.24|500.14|502.43|500.33|502.44|500.34|502.24|500.14|18
1732584810000|2024-11-26 01:33:30|502.44|500.34|502.44|500.34|502.44|500.34|502.43|500.33|3
1732584820000|2024-11-26 01:33:40|502.45|500.35|502.86|500.76|502.86|500.76|502.45|500.35|8
1732584830000|2024-11-26 01:33:50|502.87|500.77|503.11|501.01|503.2|501.1|502.87|500.77|18
1732584840000|2024-11-26 01:34:00|503.12|501.02|503.1|501|503.13|501.03|503.1|501|11
1732584850000|2024-11-26 01:34:10|503.12|501.02|503.25|501.15|503.26|501.16|503.07|500.97|9
1732584860000|2024-11-26 01:34:20|503.26|501.16|503.21|501.11|503.26|501.16|503.21|501.11|10
1732584870000|2024-11-26 01:34:30|503.2|501.1|503.21|501.11|503.22|501.12|503.11|501.01|8
1732584880000|2024-11-26 01:34:40|503.26|501.16|503.27|501.17|503.27|501.17|503.26|501.16|2
1732584890000|2024-11-26 01:34:50|503.28|501.18|503.59|501.49|503.61|501.51|503.28|501.18|14
1732584900000|2024-11-26 01:35:00|503.61|501.51|503.62|501.52|503.62|501.52|503.56|501.46|9
1732584910000|2024-11-26 01:35:10|503.63|501.53|503.67|501.57|503.67|501.57|503.61|501.51|7
1732584920000|2024-11-26 01:35:20|503.68|501.58|503.71|501.61|503.71|501.61|503.68|501.58|6
1732584930000|2024-11-26 01:35:30|504.05|501.95|504.15|502.05|504.2|502.1|503.99|501.89|14
1732584940000|2024-11-26 01:35:40|504.14|502.04|503.61|501.51|504.14|502.04|503.56|501.46|26
1732584950000|2024-11-26 01:35:50|503.63|501.53|503.62|501.52|503.63|501.53|503.57|501.47|12
1732584960000|2024-11-26 01:36:00|503.61|501.51|503.68|501.58|503.69|501.59|503.39|501.29|12
1732584970000|2024-11-26 01:36:10|503.67|501.57|503.52|501.42|503.67|501.57|503.52|501.42|15
1732584980000|2024-11-26 01:36:20|503.51|501.41|503.34|501.24|503.54|501.44|503.34|501.24|9
1732584990000|2024-11-26 01:36:30|503.33|501.23|503.28|501.18|503.33|501.23|503.28|501.18|8
1732585000000|2024-11-26 01:36:40|503.31|501.21|503.34|501.24|503.4|501.3|503.26|501.16|13
1732585010000|2024-11-26 01:36:50|503.35|501.25|503.34|501.24|503.38|501.28|503.33|501.23|8
1732585020000|2024-11-26 01:37:00|503.35|501.25|503.19|501.09|503.45|501.35|503.19|501.09|10
1732585030000|2024-11-26 01:37:10|503.18|501.08|503.12|501.02|503.19|501.09|503.12|501.02|17
1732585040000|2024-11-26 01:37:20|503.11|501.01|503.31|501.21|503.31|501.21|503.11|501.01|6
1732585050000|2024-11-26 01:37:30|503.3|501.2|503.13|501.03|503.3|501.2|503.11|501.01|20
1732585060000|2024-11-26 01:37:40|503.12|501.02|503.24|501.14|503.25|501.15|503.1|501|8
1732585070000|2024-11-26 01:37:50|503.23|501.13|503.18|501.08|503.23|501.13|503.18|501.08|6
1732585080000|2024-11-26 01:38:00|503.17|501.07|503.15|501.05|503.18|501.08|503.15|501.05|6
1732585090000|2024-11-26 01:38:10|503.14|501.04|502.94|500.84|503.14|501.04|502.94|500.84|7
1732585100000|2024-11-26 01:38:20|502.93|500.83|502.91|500.81|502.94|500.84|502.91|500.81|5
1732585110000|2024-11-26 01:38:30|502.92|500.82|503.13|501.03|503.14|501.04|502.92|500.82|7
1732585120000|2024-11-26 01:38:40|503.12|501.02|503.09|500.99|503.13|501.03|503.09|500.99|5
1732585130000|2024-11-26 01:38:50|503.08|500.98|503.03|500.93|503.08|500.98|503.03|500.93|7
1732585140000|2024-11-26 01:39:00|503.02|500.92|502.99|500.89|503.05|500.95|502.99|500.89|10
1732585150000|2024-11-26 01:39:10|502.98|500.88|503.02|500.92|503.04|500.94|502.98|500.88|4
1732585160000|2024-11-26 01:39:20|503.01|500.91|502.93|500.83|503.01|500.91|502.93|500.83|10
1732585170000|2024-11-26 01:39:30|502.88|500.78|502.58|500.48|502.88|500.78|502.57|500.47|12
1732585180000|2024-11-26 01:39:40|502.57|500.47|502.56|500.46|502.58|500.48|502.56|500.46|5
1732585190000|2024-11-26 01:39:50|502.59|500.49|502.6|500.5|502.6|500.5|502.55|500.45|6
1732585200000|2024-11-26 01:40:00|502.63|500.53|502.86|500.76|502.86|500.76|502.63|500.53|10
1732585210000|2024-11-26 01:40:10|502.87|500.77|502.68|500.58|502.87|500.77|502.67|500.57|4
1732585220000|2024-11-26 01:40:20|502.67|500.57|502.59|500.49|502.67|500.57|502.59|500.49|9
1732585230000|2024-11-26 01:40:30|502.58|500.48|502.57|500.47|502.59|500.49|502.56|500.46|6
1732585240000|2024-11-26 01:40:40|502.55|500.45|502.51|500.41|502.57|500.47|502.51|500.41|9
1732585250000|2024-11-26 01:40:50|502.5|500.4|502.22|500.12|502.5|500.4|502.22|500.12|12
1732585260000|2024-11-26 01:41:00|502.23|500.13|502.19|500.09|502.23|500.13|502.19|500.09|5
1732585270000|2024-11-26 01:41:10|502.18|500.08|501.88|499.78|502.19|500.09|501.88|499.78|15
1732585280000|2024-11-26 01:41:20|501.93|499.83|501.61|499.51|501.93|499.83|501.61|499.51|12
1732585290000|2024-11-26 01:41:30|501.6|499.5|501.56|499.46|501.6|499.5|501.55|499.45|7
1732585300000|2024-11-26 01:41:40|501.55|499.45|501.56|499.46|501.65|499.55|501.55|499.45|7
1732585310000|2024-11-26 01:41:50|501.55|499.45|501.49|499.39|501.59|499.49|501.49|499.39|10
1732585320000|2024-11-26 01:42:00|501.48|499.38|501.36|499.26|501.5|499.4|501.35|499.25|7
1732585330000|2024-11-26 01:42:10|501.35|499.25|501.34|499.24|501.35|499.25|501.34|499.24|2
1732585340000|2024-11-26 01:42:20|501.33|499.23|501.29|499.19|501.33|499.23|501.29|499.19|5
1732585350000|2024-11-26 01:42:30|501.28|499.18|501.33|499.23|501.35|499.25|501.27|499.17|5
1732585360000|2024-11-26 01:42:40|501.32|499.22|501.44|499.34|501.47|499.37|501.31|499.21|9
1732585370000|2024-11-26 01:42:50|501.43|499.33|501.34|499.24|501.45|499.35|501.34|499.24|13
1732585380000|2024-11-26 01:43:00|501.33|499.23|501.32|499.22|501.36|499.26|501.32|499.22|9
1732585390000|2024-11-26 01:43:10|501.31|499.21|501.41|499.31|501.48|499.38|501.29|499.19|6
1732585400000|2024-11-26 01:43:20|501.4|499.3|501.88|499.78|501.95|499.85|501.4|499.3|16
1732585410000|2024-11-26 01:43:30|501.87|499.77|501.7|499.6|501.87|499.77|501.7|499.6|17
1732585420000|2024-11-26 01:43:40|501.69|499.59|501.69|499.59|501.7|499.6|501.66|499.56|6
1732585430000|2024-11-26 01:43:50|501.71|499.61|501.72|499.62|501.72|499.62|501.7|499.6|3
1732585440000|2024-11-26 01:44:00|501.86|499.76|502.01|499.91|502.14|500.04|501.86|499.76|15
1732585450000|2024-11-26 01:44:10|502|499.9|501.78|499.68|502|499.9|501.75|499.65|10
1732585460000|2024-11-26 01:44:20|501.79|499.69|501.81|499.71|501.81|499.71|501.77|499.67|4
1732585470000|2024-11-26 01:44:30|501.8|499.7|501.93|499.83|501.93|499.83|501.78|499.68|6
1732585480000|2024-11-26 01:44:40|501.92|499.82|501.92|499.82|501.92|499.82|501.92|499.82|1
1732585490000|2024-11-26 01:44:50|501.98|499.88|501.98|499.88|501.98|499.88|501.98|499.88|1
1732585500000|2024-11-26 01:45:00|501.97|499.87|501.93|499.83|502.2|500.1|501.93|499.83|14
1732585510000|2024-11-26 01:45:10|501.92|499.82|501.83|499.73|501.92|499.82|501.83|499.73|8
1732585520000|2024-11-26 01:45:20|501.82|499.72|501.81|499.71|501.82|499.72|501.81|499.71|4
1732585530000|2024-11-26 01:45:30|501.8|499.7|501.87|499.77|501.88|499.78|501.77|499.67|8
1732585540000|2024-11-26 01:45:40|501.93|499.83|501.98|499.88|501.98|499.88|501.93|499.83|4
1732585550000|2024-11-26 01:45:50|501.97|499.87|502.14|500.04|502.14|500.04|501.97|499.87|6
1732585560000|2024-11-26 01:46:00|502.13|500.03|502.46|500.36|502.51|500.41|502.12|500.02|13
1732585570000|2024-11-26 01:46:10|502.45|500.35|502.47|500.37|502.48|500.38|502.36|500.26|11
1732585580000|2024-11-26 01:46:20|502.53|500.43|502.54|500.44|502.54|500.44|502.53|500.43|2
1732585590000|2024-11-26 01:46:30|502.68|500.58|502.34|500.24|502.69|500.59|502.34|500.24|17
1732585600000|2024-11-26 01:46:40|502.33|500.23|502.59|500.49|502.59|500.49|502.33|500.23|7
1732585610000|2024-11-26 01:46:50|502.58|500.48|502.57|500.47|502.58|500.48|502.57|500.47|2
1732585620000|2024-11-26 01:47:00|502.59|500.49|502.7|500.6|502.7|500.6|502.59|500.49|5
1732585630000|2024-11-26 01:47:10|502.91|500.81|503.16|501.06|503.34|501.24|502.79|500.69|27
1732585640000|2024-11-26 01:47:20|503.15|501.05|503.16|501.06|503.17|501.07|503.14|501.04|7
1732585650000|2024-11-26 01:47:30|503.21|501.11|503.27|501.17|503.28|501.18|503.21|501.11|6
1732585660000|2024-11-26 01:47:40|503.26|501.16|503.08|500.98|503.26|501.16|503.07|500.97|6
1732585670000|2024-11-26 01:47:50|503.06|500.96|502.97|500.87|503.06|500.96|502.97|500.87|10
1732585680000|2024-11-26 01:48:00|502.98|500.88|502.94|500.84|502.98|500.88|502.94|500.84|4
1732585690000|2024-11-26 01:48:10|502.97|500.87|502.82|500.72|502.97|500.87|502.82|500.72|6
1732585700000|2024-11-26 01:48:20|502.81|500.71|502.78|500.68|502.81|500.71|502.78|500.68|4
1732585710000|2024-11-26 01:48:30|502.77|500.67|502.84|500.74|502.84|500.74|502.77|500.67|4
1732585720000|2024-11-26 01:48:40|502.83|500.73|503.03|500.93|503.03|500.93|502.83|500.73|6
1732585730000|2024-11-26 01:48:50|503.09|500.99|503.09|500.99|503.09|500.99|503.09|500.99|1
1732585740000|2024-11-26 01:49:00|503.1|501|503.1|501|503.1|501|503.1|501|1
1732585750000|2024-11-26 01:49:10|503.13|501.03|503.26|501.16|503.28|501.18|503.13|501.03|8
1732585760000|2024-11-26 01:49:20|503.25|501.15|503.41|501.31|503.45|501.35|503.25|501.15|7
1732585770000|2024-11-26 01:49:30|503.4|501.3|503.31|501.21|503.4|501.3|503.31|501.21|15
1732585780000|2024-11-26 01:49:40|503.2|501.1|503.05|500.95|503.2|501.1|503.05|500.95|15
1732585790000|2024-11-26 01:49:50|503.04|500.94|502.85|500.75|503.04|500.94|502.85|500.75|6
1732585800000|2024-11-26 01:50:00|502.84|500.74|503.04|500.94|503.04|500.94|502.83|500.73|10
1732585810000|2024-11-26 01:50:10|503.1|501|503.32|501.22|503.32|501.22|503.1|501|5
1732585820000|2024-11-26 01:50:20|503.33|501.23|503.33|501.23|503.33|501.23|503.32|501.22|3
1732585830000|2024-11-26 01:50:30|503.34|501.24|503.14|501.04|503.35|501.25|503.14|501.04|9
1732585840000|2024-11-26 01:50:40|503.15|501.05|503.11|501.01|503.15|501.05|503.11|501.01|5
1732585850000|2024-11-26 01:50:50|503.1|501|502.89|500.79|503.1|501|502.89|500.79|10
1732585860000|2024-11-26 01:51:00|502.9|500.8|503.17|501.07|503.18|501.08|502.89|500.79|10
1732585870000|2024-11-26 01:51:10|503.18|501.08|503.1|501|503.19|501.09|503.1|501|8
1732585880000|2024-11-26 01:51:20|503.09|500.99|502.99|500.89|503.09|500.99|502.99|500.89|6
1732585890000|2024-11-26 01:51:30|502.98|500.88|502.98|500.88|502.99|500.89|502.98|500.88|3
1732585900000|2024-11-26 01:51:40|502.97|500.87|502.98|500.88|503|500.9|502.96|500.86|7
1732585910000|2024-11-26 01:51:50|502.97|500.87|503.05|500.95|503.06|500.96|502.94|500.84|7
1732585920000|2024-11-26 01:52:00|503.04|500.94|503.3|501.2|503.31|501.21|503.03|500.93|10
1732585930000|2024-11-26 01:52:10|503.29|501.19|503.47|501.37|503.47|501.37|503.28|501.18|9
1732585940000|2024-11-26 01:52:20|503.52|501.42|503.81|501.71|503.86|501.76|503.52|501.42|11
1732585950000|2024-11-26 01:52:30|503.8|501.7|503.78|501.68|503.8|501.7|503.78|501.68|3
1732585960000|2024-11-26 01:52:40|503.77|501.67|503.37|501.27|503.77|501.67|503.37|501.27|25
1732585970000|2024-11-26 01:52:50|503.36|501.26|503.12|501.02|503.36|501.26|503.11|501.01|7
1732585980000|2024-11-26 01:53:00|503.16|501.06|503.3|501.2|503.31|501.21|503.16|501.06|14
1732585990000|2024-11-26 01:53:10|503.31|501.21|503.49|501.39|503.49|501.39|503.29|501.19|7
1732586000000|2024-11-26 01:53:20|503.5|501.4|503.63|501.53|503.63|501.53|503.5|501.4|6
1732586010000|2024-11-26 01:53:30|503.62|501.52|503.78|501.68|503.79|501.69|503.62|501.52|8
1732586020000|2024-11-26 01:53:40|503.79|501.69|503.77|501.67|503.79|501.69|503.76|501.66|5
1732586030000|2024-11-26 01:53:50|503.76|501.66|503.74|501.64|503.8|501.7|503.74|501.64|6
1732586040000|2024-11-26 01:54:00|503.73|501.63|503.43|501.33|503.73|501.63|503.43|501.33|9
1732586050000|2024-11-26 01:54:10|503.44|501.34|503.6|501.5|503.6|501.5|503.43|501.33|8
1732586060000|2024-11-26 01:54:20|503.61|501.51|503.61|501.51|503.62|501.52|503.61|501.51|3
1732586070000|2024-11-26 01:54:30|503.6|501.5|503.29|501.19|503.6|501.5|503.29|501.19|8
1732586080000|2024-11-26 01:54:40|503.27|501.17|503.16|501.06|503.27|501.17|503.16|501.06|11
1732586090000|2024-11-26 01:54:50|503.15|501.05|503.12|501.02|503.18|501.08|503.12|501.02|8
1732586100000|2024-11-26 01:55:00|503.11|501.01|503.14|501.04|503.16|501.06|503.09|500.99|8
1732586110000|2024-11-26 01:55:10|503.19|501.09|503.26|501.16|503.3|501.2|503.19|501.09|9
1732586120000|2024-11-26 01:55:20|503.25|501.15|503.23|501.13|503.27|501.17|503.23|501.13|5
1732586130000|2024-11-26 01:55:30|503.22|501.12|503.35|501.25|503.38|501.28|503.2|501.1|7
1732586140000|2024-11-26 01:55:40|503.36|501.26|503.34|501.24|503.36|501.26|503.33|501.23|6
1732586150000|2024-11-26 01:55:50|503.33|501.23|503.4|501.3|503.4|501.3|503.33|501.23|6
1732586160000|2024-11-26 01:56:00|503.39|501.29|503.31|501.21|503.39|501.29|503.31|501.21|7
1732586170000|2024-11-26 01:56:10|503.3|501.2|503.12|501.02|503.3|501.2|503.12|501.02|6
1732586180000|2024-11-26 01:56:20|503.11|501.01|503.33|501.23|503.4|501.3|503.11|501.01|13
1732586190000|2024-11-26 01:56:30|503.32|501.22|503.31|501.21|503.32|501.22|503.31|501.21|2
1732586200000|2024-11-26 01:56:40|503.3|501.2|503.29|501.19|503.3|501.2|503.29|501.19|2
1732586210000|2024-11-26 01:56:50|503.38|501.28|503.71|501.61|503.76|501.66|503.37|501.27|19
1732586220000|2024-11-26 01:57:00|503.72|501.62|503.85|501.75|504.05|501.95|503.67|501.57|17
1732586230000|2024-11-26 01:57:10|503.84|501.74|503.81|501.71|503.85|501.75|503.8|501.7|10
1732586240000|2024-11-26 01:57:20|503.83|501.73|503.74|501.64|503.92|501.82|503.74|501.64|13
1732586250000|2024-11-26 01:57:30|503.73|501.63|503.66|501.56|503.73|501.63|503.66|501.56|8
1732586260000|2024-11-26 01:57:40|503.65|501.55|503.8|501.7|503.8|501.7|503.65|501.55|6
1732586270000|2024-11-26 01:57:50|503.81|501.71|503.71|501.61|503.87|501.77|503.7|501.6|13
1732586280000|2024-11-26 01:58:00|503.7|501.6|503.64|501.54|503.7|501.6|503.64|501.54|7
1732586290000|2024-11-26 01:58:10|503.67|501.57|503.66|501.56|503.67|501.57|503.66|501.56|2
1732586300000|2024-11-26 01:58:20|503.65|501.55|503.73|501.63|503.73|501.63|503.63|501.53|7
1732586310000|2024-11-26 01:58:30|503.74|501.64|503.69|501.59|503.75|501.65|503.69|501.59|8
1732586320000|2024-11-26 01:58:40|503.68|501.58|503.63|501.53|503.68|501.58|503.63|501.53|6
1732586330000|2024-11-26 01:58:50|503.62|501.52|503.59|501.49|503.62|501.52|503.59|501.49|4
1732586340000|2024-11-26 01:59:00|503.58|501.48|503.58|501.48|503.59|501.49|503.55|501.45|10
1732586350000|2024-11-26 01:59:10|503.57|501.47|503.44|501.34|503.57|501.47|503.33|501.23|7
1732586360000|2024-11-26 01:59:20|503.45|501.35|503.61|501.51|503.62|501.52|503.45|501.35|8
1732586370000|2024-11-26 01:59:30|503.63|501.53|503.8|501.7|503.8|501.7|503.63|501.53|9
1732586380000|2024-11-26 01:59:40|503.81|501.71|503.87|501.77|503.91|501.81|503.8|501.7|9
1732586390000|2024-11-26 01:59:50|503.88|501.78|503.84|501.74|503.9|501.8|503.84|501.74|7
1732586400000|2024-11-26 02:00:00|503.83|501.73|503.57|501.47|503.83|501.73|503.57|501.47|18
1732586410000|2024-11-26 02:00:10|503.49|501.39|502.93|500.83|503.49|501.39|502.91|500.81|23
1732586420000|2024-11-26 02:00:20|502.94|500.84|503.04|500.94|503.04|500.94|502.92|500.82|12
1732586430000|2024-11-26 02:00:30|503.09|500.99|503.4|501.3|503.44|501.34|503.07|500.97|16
1732586440000|2024-11-26 02:00:40|503.52|501.42|503.45|501.35|503.57|501.47|503.45|501.35|13
1732586450000|2024-11-26 02:00:50|503.27|501.17|503.15|501.05|503.27|501.17|503.15|501.05|11
1732586460000|2024-11-26 02:01:00|503.14|501.04|503.26|501.16|503.33|501.23|503.12|501.02|10
1732586470000|2024-11-26 02:01:10|503.29|501.19|503.26|501.16|503.29|501.19|503.26|501.16|2
1732586480000|2024-11-26 02:01:20|503.25|501.15|503.14|501.04|503.25|501.15|503.14|501.04|4
1732586490000|2024-11-26 02:01:30|503.13|501.03|502.56|500.46|503.13|501.03|502.56|500.46|18
1732586500000|2024-11-26 02:01:40|502.55|500.45|502.54|500.44|502.55|500.45|502.5|500.4|10
1732586510000|2024-11-26 02:01:50|502.69|500.59|502.69|500.59|502.69|500.59|502.69|500.59|1
1732586520000|2024-11-26 02:02:00|502.68|500.58|502.92|500.82|503.06|500.96|502.66|500.56|12
1732586530000|2024-11-26 02:02:10|502.93|500.83|503.53|501.43|503.61|501.51|502.93|500.83|17
1732586540000|2024-11-26 02:02:20|503.62|501.52|503.6|501.5|503.63|501.53|503.6|501.5|9
1732586550000|2024-11-26 02:02:30|503.59|501.49|503.61|501.51|503.69|501.59|503.59|501.49|8
1732586560000|2024-11-26 02:02:40|503.7|501.6|503.69|501.59|503.71|501.61|503.69|501.59|4
1732586570000|2024-11-26 02:02:50|503.68|501.58|503.73|501.63|503.73|501.63|503.68|501.58|5
1732586580000|2024-11-26 02:03:00|503.74|501.64|503.77|501.67|503.85|501.75|503.74|501.64|4
1732586590000|2024-11-26 02:03:10|503.76|501.66|503.6|501.5|503.76|501.66|503.59|501.49|12
1732586600000|2024-11-26 02:03:20|503.59|501.49|503.86|501.76|503.9|501.8|503.58|501.48|10
1732586610000|2024-11-26 02:03:30|503.85|501.75|503.36|501.26|503.85|501.75|503.36|501.26|18
1732586620000|2024-11-26 02:03:40|503.35|501.25|503.3|501.2|503.35|501.25|503.3|501.2|6
1732586630000|2024-11-26 02:03:50|503.37|501.27|503.36|501.26|503.37|501.27|503.35|501.25|4
1732586640000|2024-11-26 02:04:00|503.35|501.25|503.31|501.21|503.35|501.25|503.31|501.21|5
1732586650000|2024-11-26 02:04:10|503.3|501.2|503.27|501.17|503.3|501.2|503.27|501.17|6
1732586660000|2024-11-26 02:04:20|503.07|500.97|503.04|500.94|503.08|500.98|503.04|500.94|8
1732586670000|2024-11-26 02:04:30|503.03|500.93|503.26|501.16|503.26|501.16|503|500.9|11
1732586680000|2024-11-26 02:04:40|503.27|501.17|503.3|501.2|503.3|501.2|503.27|501.17|3
1732586690000|2024-11-26 02:04:50|503.29|501.19|503.28|501.18|503.29|501.19|503.28|501.18|4
1732586700000|2024-11-26 02:05:00|503.27|501.17|503.82|501.72|503.82|501.72|503.27|501.17|15
1732586710000|2024-11-26 02:05:10|503.89|501.79|504.05|501.95|504.26|502.16|503.89|501.79|21
1732586720000|2024-11-26 02:05:20|504.04|501.94|504.51|502.41|504.54|502.44|504.02|501.92|14
1732586730000|2024-11-26 02:05:30|504.52|502.42|504.37|502.27|504.61|502.51|504.37|502.27|17
1732586740000|2024-11-26 02:05:40|504.38|502.28|504.51|502.41|504.61|502.51|504.38|502.28|12
1732586750000|2024-11-26 02:05:50|504.5|502.4|504.45|502.35|504.5|502.4|504.45|502.35|6
1732586760000|2024-11-26 02:06:00|504.44|502.34|504.06|501.96|504.44|502.34|504.06|501.96|14
1732586770000|2024-11-26 02:06:10|504.04|501.94|504.17|502.07|504.17|502.07|503.97|501.87|12
1732586780000|2024-11-26 02:06:20|504.18|502.08|504.2|502.1|504.2|502.1|504.18|502.08|3
1732586790000|2024-11-26 02:06:30|504.21|502.11|504.42|502.32|504.43|502.33|504.21|502.11|9
1732586800000|2024-11-26 02:06:40|504.51|502.41|504.55|502.45|504.6|502.5|504.46|502.36|9
1732586810000|2024-11-26 02:06:50|504.54|502.44|504.52|502.42|504.54|502.44|504.52|502.42|3
1732586820000|2024-11-26 02:07:00|504.27|502.17|504.4|502.3|504.4|502.3|504.27|502.17|12
1732586830000|2024-11-26 02:07:10|504.41|502.31|504.4|502.3|504.42|502.32|504.35|502.25|8
1732586840000|2024-11-26 02:07:20|504.45|502.35|504.52|502.42|504.56|502.46|504.41|502.31|12
1732586850000|2024-11-26 02:07:30|504.51|502.41|504.49|502.39|504.52|502.42|504.49|502.39|4
1732586860000|2024-11-26 02:07:40|504.48|502.38|504.47|502.37|504.5|502.4|504.47|502.37|6
1732586870000|2024-11-26 02:07:50|504.37|502.27|504.33|502.23|504.46|502.36|504.33|502.23|12
1732586880000|2024-11-26 02:08:00|504.32|502.22|504.28|502.18|504.32|502.22|504.28|502.18|5
1732586890000|2024-11-26 02:08:10|504.27|502.17|504.23|502.13|504.27|502.17|504.23|502.13|8
1732586900000|2024-11-26 02:08:20|504.22|502.12|504.19|502.09|504.22|502.12|504.19|502.09|4
1732586910000|2024-11-26 02:08:30|504.32|502.22|503.85|501.75|504.32|502.22|503.81|501.71|23
1732586920000|2024-11-26 02:08:40|503.83|501.73|503.86|501.76|503.87|501.77|503.8|501.7|14
1732586930000|2024-11-26 02:08:50|503.87|501.77|504.11|502.01|504.14|502.04|503.87|501.77|11
1732586940000|2024-11-26 02:09:00|504.1|502|504.18|502.08|504.26|502.16|504.08|501.98|14
1732586950000|2024-11-26 02:09:10|504.17|502.07|504.07|501.97|504.17|502.07|504.07|501.97|12
1732586960000|2024-11-26 02:09:20|504.06|501.96|504.04|501.94|504.09|501.99|504.04|501.94|5
1732586970000|2024-11-26 02:09:30|504.03|501.93|503.99|501.89|504.03|501.93|503.99|501.89|5
1732586980000|2024-11-26 02:09:40|503.98|501.88|503.96|501.86|503.98|501.88|503.96|501.86|6
1732586990000|2024-11-26 02:09:50|503.72|501.62|503.21|501.11|503.73|501.63|503.21|501.11|21
1732587000000|2024-11-26 02:10:00|503.2|501.1|503.13|501.03|503.2|501.1|503.13|501.03|12
1732587010000|2024-11-26 02:10:10|503.12|501.02|503.39|501.29|503.39|501.29|503.1|501|16
1732587020000|2024-11-26 02:10:20|503.41|501.31|503.43|501.33|503.45|501.35|503.41|501.31|6
1732587030000|2024-11-26 02:10:30|503.45|501.35|503.6|501.5|503.64|501.54|503.45|501.35|8
1732587040000|2024-11-26 02:10:40|503.59|501.49|503.33|501.23|503.59|501.49|503.33|501.23|12
1732587050000|2024-11-26 02:10:50|503.32|501.22|503.22|501.12|503.32|501.22|503.22|501.12|9
1732587060000|2024-11-26 02:11:00|503.2|501.1|503.01|500.91|503.2|501.1|502.99|500.89|13
1732587070000|2024-11-26 02:11:10|503|500.9|502.93|500.83|503|500.9|502.93|500.83|8
1732587080000|2024-11-26 02:11:20|502.98|500.88|502.93|500.83|502.98|500.88|502.93|500.83|6
1732587090000|2024-11-26 02:11:30|502.92|500.82|502.89|500.79|502.92|500.82|502.89|500.79|4
1732587100000|2024-11-26 02:11:40|502.88|500.78|503.07|500.97|503.1|501|502.87|500.77|9
1732587110000|2024-11-26 02:11:50|503.08|500.98|503.04|500.94|503.08|500.98|503.04|500.94|5
1732587120000|2024-11-26 02:12:00|503.11|501.01|503.25|501.15|503.25|501.15|503.1|501|10
1732587130000|2024-11-26 02:12:10|503.28|501.18|503.37|501.27|503.39|501.29|503.26|501.16|9
1732587140000|2024-11-26 02:12:20|503.39|501.29|503.37|501.27|503.39|501.29|503.35|501.25|11
1732587150000|2024-11-26 02:12:30|503.36|501.26|503.35|501.25|503.39|501.29|503.35|501.25|10
1732587160000|2024-11-26 02:12:40|503.39|501.29|503.34|501.24|503.39|501.29|503.34|501.24|8
1732587170000|2024-11-26 02:12:50|503.33|501.23|503.13|501.03|503.33|501.23|503.12|501.02|10
1732587180000|2024-11-26 02:13:00|503.14|501.04|503.31|501.21|503.31|501.21|503.14|501.04|8
1732587190000|2024-11-26 02:13:10|503.32|501.22|503.31|501.21|503.33|501.23|503.31|501.21|4
1732587200000|2024-11-26 02:13:20|503.34|501.24|503.36|501.26|503.37|501.27|503.29|501.19|8
1732587210000|2024-11-26 02:13:30|503.37|501.27|503.18|501.08|503.37|501.27|503.17|501.07|8
1732587220000|2024-11-26 02:13:40|503.17|501.07|503.11|501.01|503.17|501.07|503.11|501.01|7
1732587230000|2024-11-26 02:13:50|503.1|501|502.98|500.88|503.1|501|502.98|500.88|7
1732587240000|2024-11-26 02:14:00|502.97|500.87|502.94|500.84|502.97|500.87|502.94|500.84|5
1732587250000|2024-11-26 02:14:10|502.99|500.89|502.94|500.84|502.99|500.89|502.92|500.82|6
1732587260000|2024-11-26 02:14:20|502.93|500.83|502.9|500.8|502.93|500.83|502.9|500.8|4
1732587270000|2024-11-26 02:14:30|502.89|500.79|502.88|500.78|502.89|500.79|502.88|500.78|2
1732587280000|2024-11-26 02:14:40|503.05|500.95|502.95|500.85|503.05|500.95|502.95|500.85|10
1732587290000|2024-11-26 02:14:50|502.94|500.84|502.91|500.81|502.94|500.84|502.91|500.81|4
1732587300000|2024-11-26 02:15:00|502.94|500.84|503.33|501.23|503.33|501.23|502.9|500.8|17
1732587310000|2024-11-26 02:15:10|503.35|501.25|503.43|501.33|503.43|501.33|503.35|501.25|8
1732587320000|2024-11-26 02:15:20|503.42|501.32|503.57|501.47|503.57|501.47|503.41|501.31|5
1732587330000|2024-11-26 02:15:30|503.53|501.43|503.48|501.38|503.54|501.44|503.48|501.38|10
1732587340000|2024-11-26 02:15:40|503.47|501.37|503.41|501.31|503.47|501.37|503.4|501.3|8
1732587350000|2024-11-26 02:15:50|503.4|501.3|503.01|500.91|503.4|501.3|503.01|500.91|6
1732587360000|2024-11-26 02:16:00|503.3|501.2|503.36|501.26|503.37|501.27|503.3|501.2|6
1732587370000|2024-11-26 02:16:10|503.35|501.25|503.29|501.19|503.35|501.25|503.29|501.19|7
1732587380000|2024-11-26 02:16:20|503.28|501.18|503.41|501.31|503.41|501.31|503.27|501.17|5
1732587390000|2024-11-26 02:16:30|503.4|501.3|503.21|501.11|503.4|501.3|503.21|501.11|9
1732587400000|2024-11-26 02:16:40|503.22|501.12|503.19|501.09|503.22|501.12|503.19|501.09|4
1732587410000|2024-11-26 02:16:50|503.18|501.08|503.23|501.13|503.24|501.14|503.17|501.07|5
1732587420000|2024-11-26 02:17:00|503.2|501.1|503.06|500.96|503.2|501.1|503.05|500.95|12
1732587430000|2024-11-26 02:17:10|503.05|500.95|502.86|500.76|503.08|500.98|502.85|500.75|11
1732587440000|2024-11-26 02:17:20|502.92|500.82|502.94|500.84|502.94|500.84|502.92|500.82|3
1732587450000|2024-11-26 02:17:30|502.95|500.85|502.92|500.82|502.95|500.85|502.92|500.82|4
1732587460000|2024-11-26 02:17:40|502.91|500.81|502.62|500.52|502.97|500.87|502.58|500.48|15
1732587470000|2024-11-26 02:17:50|502.63|500.53|502.64|500.54|502.65|500.55|502.63|500.53|5
1732587480000|2024-11-26 02:18:00|502.65|500.55|502.44|500.34|502.68|500.58|502.44|500.34|18
1732587490000|2024-11-26 02:18:10|502.43|500.33|502.08|499.98|502.43|500.33|502.05|499.95|13
1732587500000|2024-11-26 02:18:20|502.09|499.99|502.41|500.31|502.43|500.33|502.09|499.99|13
1732587510000|2024-11-26 02:18:30|502.42|500.32|502.55|500.45|502.55|500.45|502.41|500.31|8
1732587520000|2024-11-26 02:18:40|502.56|500.46|502.67|500.57|503.01|500.91|502.54|500.44|33
1732587530000|2024-11-26 02:18:50|502.68|500.58|502.81|500.71|502.88|500.78|502.68|500.58|18
1732587540000|2024-11-26 02:19:00|502.82|500.72|502.43|500.33|502.82|500.72|502.43|500.33|11
1732587550000|2024-11-26 02:19:10|502.42|500.32|502.71|500.61|502.71|500.61|502.4|500.3|15
1732587560000|2024-11-26 02:19:20|502.72|500.62|503.06|500.96|503.09|500.99|502.72|500.62|18
1732587570000|2024-11-26 02:19:30|503.05|500.95|503.39|501.29|503.39|501.29|503.05|500.95|10
1732587580000|2024-11-26 02:19:40|503.38|501.28|503.08|500.98|503.38|501.28|503.08|500.98|16
1732587590000|2024-11-26 02:19:50|503.07|500.97|503.26|501.16|503.26|501.16|503.07|500.97|16
1732587600000|2024-11-26 02:20:00|503.38|501.28|503.34|501.24|503.38|501.28|503.34|501.24|5
1732587610000|2024-11-26 02:20:10|503.33|501.23|503.18|501.08|503.33|501.23|503.12|501.02|15
1732587620000|2024-11-26 02:20:20|503.17|501.07|503.28|501.18|503.35|501.25|503.17|501.07|9
1732587630000|2024-11-26 02:20:30|503.35|501.25|503.54|501.44|503.62|501.52|503.35|501.25|21
1732587640000|2024-11-26 02:20:40|503.53|501.43|503.53|501.43|503.53|501.43|503.53|501.43|1
1732587650000|2024-11-26 02:20:50|503.51|501.41|503.35|501.25|503.51|501.41|503.35|501.25|8
1732587660000|2024-11-26 02:21:00|503.36|501.26|503.37|501.27|503.41|501.31|503.36|501.26|8
1732587670000|2024-11-26 02:21:10|503.36|501.26|502.87|500.77|503.36|501.26|502.87|500.77|17
1732587680000|2024-11-26 02:21:20|502.88|500.78|502.9|500.8|502.96|500.86|502.87|500.77|8
1732587690000|2024-11-26 02:21:30|502.89|500.79|502.86|500.76|502.92|500.82|502.86|500.76|13
1732587700000|2024-11-26 02:21:40|502.85|500.75|502.58|500.48|502.92|500.82|502.58|500.48|13
1732587710000|2024-11-26 02:21:50|502.57|500.47|502.54|500.44|502.59|500.49|502.54|500.44|13
1732587720000|2024-11-26 02:22:00|502.59|500.49|502.59|500.49|502.6|500.5|502.59|500.49|5
1732587730000|2024-11-26 02:22:10|502.6|500.5|502.82|500.72|502.82|500.72|502.59|500.49|11
1732587740000|2024-11-26 02:22:20|502.81|500.71|502.63|500.53|502.81|500.71|502.61|500.51|15
1732587750000|2024-11-26 02:22:30|502.62|500.52|502.77|500.67|502.77|500.67|502.62|500.52|10
1732587760000|2024-11-26 02:22:40|502.76|500.66|502.99|500.89|503.05|500.95|502.76|500.66|11
1732587770000|2024-11-26 02:22:50|503|500.9|503.39|501.29|503.41|501.31|503|500.9|17
1732587780000|2024-11-26 02:23:00|503.42|501.32|503.37|501.27|503.42|501.32|503.37|501.27|8
1732587790000|2024-11-26 02:23:10|503.36|501.26|503.35|501.25|503.36|501.26|503.35|501.25|4
1732587800000|2024-11-26 02:23:20|503.12|501.02|503.16|501.06|503.33|501.23|503.12|501.02|12
1732587810000|2024-11-26 02:23:30|503.15|501.05|503.25|501.15|503.25|501.15|503.12|501.02|7
1732587820000|2024-11-26 02:23:40|503.24|501.14|503.23|501.13|503.24|501.14|503.23|501.13|2
1732587830000|2024-11-26 02:23:50|503.24|501.14|503.34|501.24|503.41|501.31|503.24|501.14|15
1732587840000|2024-11-26 02:24:00|503.35|501.25|503.39|501.29|503.39|501.29|503.33|501.23|7
1732587850000|2024-11-26 02:24:10|503.38|501.28|503.35|501.25|503.38|501.28|503.35|501.25|4
1732587860000|2024-11-26 02:24:20|503.34|501.24|503.19|501.09|503.34|501.24|503.13|501.03|11
1732587870000|2024-11-26 02:24:30|503.18|501.08|503.01|500.91|503.18|501.08|503.01|500.91|12
1732587880000|2024-11-26 02:24:40|503|500.9|502.96|500.86|503|500.9|502.96|500.86|5
1732587890000|2024-11-26 02:24:50|502.95|500.85|502.99|500.89|502.99|500.89|502.95|500.85|2
1732587900000|2024-11-26 02:25:00|503|500.9|502.96|500.86|503.01|500.91|502.96|500.86|6
1732587910000|2024-11-26 02:25:10|502.95|500.85|503.14|501.04|503.14|501.04|502.91|500.81|6
1732587920000|2024-11-26 02:25:20|503.13|501.03|503.23|501.13|503.28|501.18|503.08|500.98|10
1732587930000|2024-11-26 02:25:30|503.22|501.12|503.09|500.99|503.22|501.12|503.09|500.99|14
1732587940000|2024-11-26 02:25:40|503.16|501.06|503.28|501.18|503.28|501.18|503.16|501.06|7
1732587950000|2024-11-26 02:25:50|503.29|501.19|503.38|501.28|503.44|501.34|503.29|501.19|12
1732587960000|2024-11-26 02:26:00|503.37|501.27|503.42|501.32|503.46|501.36|503.36|501.26|8
1732587970000|2024-11-26 02:26:10|503.43|501.33|503.72|501.62|503.73|501.63|503.43|501.33|14
1732587980000|2024-11-26 02:26:20|503.71|501.61|503.52|501.42|503.71|501.61|503.52|501.42|8
1732587990000|2024-11-26 02:26:30|503.51|501.41|503.46|501.36|503.51|501.41|503.46|501.36|8
1732588000000|2024-11-26 02:26:40|503.49|501.39|503.5|501.4|503.5|501.4|503.49|501.39|2
1732588010000|2024-11-26 02:26:50|503.59|501.49|503.63|501.53|503.69|501.59|503.59|501.49|9
1732588020000|2024-11-26 02:27:00|503.64|501.54|503.69|501.59|503.69|501.59|503.64|501.54|5
1732588030000|2024-11-26 02:27:10|503.68|501.58|503.65|501.55|503.68|501.58|503.65|501.55|4
1732588040000|2024-11-26 02:27:20|503.64|501.54|503.62|501.52|503.64|501.54|503.62|501.52|3
1732588050000|2024-11-26 02:27:30|503.61|501.51|503.42|501.32|503.61|501.51|503.42|501.32|7
1732588060000|2024-11-26 02:27:40|503.41|501.31|503.38|501.28|503.41|501.31|503.38|501.28|5
1732588070000|2024-11-26 02:27:50|503.37|501.27|503.36|501.26|503.37|501.27|503.36|501.26|2
1732588080000|2024-11-26 02:28:00|503.35|501.25|503.33|501.23|503.35|501.25|503.33|501.23|3
1732588090000|2024-11-26 02:28:10|503.32|501.22|502.8|500.7|503.32|501.22|502.8|500.7|21
1732588100000|2024-11-26 02:28:20|502.78|500.68|502.86|500.76|502.89|500.79|502.6|500.5|11
1732588110000|2024-11-26 02:28:30|502.85|500.75|502.86|500.76|502.87|500.77|502.75|500.65|12
1732588120000|2024-11-26 02:28:40|502.91|500.81|503.13|501.03|503.13|501.03|502.91|500.81|10
1732588130000|2024-11-26 02:28:50|503.12|501.02|503.06|500.96|503.12|501.02|503.06|500.96|7
1732588140000|2024-11-26 02:29:00|503.05|500.95|502.75|500.65|503.05|500.95|502.74|500.64|13
1732588150000|2024-11-26 02:29:10|502.76|500.66|502.7|500.6|502.81|500.71|502.7|500.6|16
1732588160000|2024-11-26 02:29:20|502.65|500.55|502.65|500.55|502.65|500.55|502.65|500.55|1
1732588180000|2024-11-26 02:29:40|502.66|500.56|502.69|500.59|502.7|500.6|502.66|500.56|3
1732588190000|2024-11-26 02:29:50|502.68|500.58|502.67|500.57|502.68|500.58|502.66|500.56|5
1732588200000|2024-11-26 02:30:00|502.68|500.58|502.92|500.82|502.93|500.83|502.68|500.58|12
1732588210000|2024-11-26 02:30:10|502.91|500.81|502.88|500.78|502.91|500.81|502.88|500.78|7
1732588220000|2024-11-26 02:30:20|502.71|500.61|502.6|500.5|502.71|500.61|502.6|500.5|11
1732588230000|2024-11-26 02:30:30|502.59|500.49|502.51|500.41|502.59|500.49|502.51|500.41|8
1732588240000|2024-11-26 02:30:40|502.5|500.4|502.49|500.39|502.5|500.4|502.48|500.38|6
1732588260000|2024-11-26 02:31:00|502.48|500.38|502.66|500.56|502.72|500.62|502.43|500.33|10
1732588270000|2024-11-26 02:31:10|502.65|500.55|502.64|500.54|502.65|500.55|502.64|500.54|2
1732588280000|2024-11-26 02:31:20|502.62|500.52|502.66|500.56|502.67|500.57|502.6|500.5|8
1732588290000|2024-11-26 02:31:30|502.65|500.55|502.61|500.51|502.65|500.55|502.61|500.51|5
1732588300000|2024-11-26 02:31:40|502.6|500.5|502.56|500.46|502.61|500.51|502.56|500.46|7
1732588310000|2024-11-26 02:31:50|502.57|500.47|502.38|500.28|502.57|500.47|502.37|500.27|6
1732588320000|2024-11-26 02:32:00|502.39|500.29|502.46|500.36|502.46|500.36|502.37|500.27|9
1732588330000|2024-11-26 02:32:10|502.45|500.35|502.36|500.26|502.45|500.35|502.36|500.26|9
1732588340000|2024-11-26 02:32:20|502.35|500.25|502.47|500.37|502.47|500.37|502.35|500.25|7
1732588360000|2024-11-26 02:32:40|502.49|500.39|503.05|500.95|503.1|501|502.49|500.39|22
1732588370000|2024-11-26 02:32:50|503.04|500.94|503.11|501.01|503.12|501.02|503.01|500.91|12
1732588380000|2024-11-26 02:33:00|503.17|501.07|503.51|501.41|503.52|501.42|503.17|501.07|9
1732588390000|2024-11-26 02:33:10|503.52|501.42|503.49|501.39|503.56|501.46|503.49|501.39|8
1732588400000|2024-11-26 02:33:20|503.56|501.46|503.63|501.53|503.63|501.53|503.5|501.4|8
1732588410000|2024-11-26 02:33:30|503.62|501.52|503.55|501.45|503.62|501.52|503.55|501.45|8
1732588420000|2024-11-26 02:33:40|503.58|501.48|503.52|501.42|503.58|501.48|503.51|501.41|11
1732588430000|2024-11-26 02:33:50|503.51|501.41|503.59|501.49|503.59|501.49|503.51|501.41|3
1732588440000|2024-11-26 02:34:00|503.65|501.55|503.55|501.45|503.65|501.55|503.55|501.45|5
1732588450000|2024-11-26 02:34:10|503.54|501.44|503.51|501.41|503.54|501.44|503.51|501.41|4
1732588460000|2024-11-26 02:34:20|503.5|501.4|503.48|501.38|503.5|501.4|503.48|501.38|3
1732588470000|2024-11-26 02:34:30|503.49|501.39|503.46|501.36|503.49|501.39|503.46|501.36|3
1732588480000|2024-11-26 02:34:40|503.52|501.42|503.7|501.6|503.71|501.61|503.51|501.41|9
1732588490000|2024-11-26 02:34:50|503.69|501.59|503.66|501.56|503.69|501.59|503.66|501.56|4
1732588500000|2024-11-26 02:35:00|503.67|501.57|503.67|501.57|503.7|501.6|503.66|501.56|8
1732588510000|2024-11-26 02:35:10|503.68|501.58|503.98|501.88|503.98|501.88|503.68|501.58|8
1732588520000|2024-11-26 02:35:20|503.97|501.87|504.01|501.91|504.08|501.98|503.97|501.87|19
1732588530000|2024-11-26 02:35:30|504.04|501.94|504.01|501.91|504.04|501.94|504|501.9|11
1732588540000|2024-11-26 02:35:40|504.07|501.97|503.98|501.88|504.07|501.97|503.98|501.88|5
1732588550000|2024-11-26 02:35:50|503.97|501.87|503.94|501.84|503.97|501.87|503.94|501.84|4
1732588560000|2024-11-26 02:36:00|504.06|501.96|504.02|501.92|504.06|501.96|503.93|501.83|7
1732588570000|2024-11-26 02:36:10|504.01|501.91|504.3|502.2|504.31|502.21|504.01|501.91|11
1732588580000|2024-11-26 02:36:20|504.31|502.21|504.32|502.22|504.34|502.24|504.31|502.21|4
1732588590000|2024-11-26 02:36:30|504.42|502.32|504.37|502.27|504.42|502.32|504.32|502.22|11
1732588600000|2024-11-26 02:36:40|504.4|502.3|504.67|502.57|504.67|502.57|504.4|502.3|10
1732588610000|2024-11-26 02:36:50|504.68|502.58|504.65|502.55|504.68|502.58|504.65|502.55|8
1732588620000|2024-11-26 02:37:00|504.75|502.65|504.72|502.62|504.75|502.65|504.64|502.54|10
1732588630000|2024-11-26 02:37:10|504.74|502.64|504.69|502.59|504.76|502.66|504.69|502.59|6
1732588640000|2024-11-26 02:37:20|504.68|502.58|504.7|502.6|504.73|502.63|504.68|502.58|5
1732588650000|2024-11-26 02:37:30|504.77|502.67|504.86|502.76|504.86|502.76|504.73|502.63|9
1732588660000|2024-11-26 02:37:40|504.85|502.75|504.87|502.77|504.87|502.77|504.81|502.71|11
1732588670000|2024-11-26 02:37:50|504.86|502.76|504.85|502.75|504.88|502.78|504.85|502.75|8
1732588680000|2024-11-26 02:38:00|504.86|502.76|504.58|502.48|504.86|502.76|504.58|502.48|14
1732588690000|2024-11-26 02:38:10|504.57|502.47|504.53|502.43|504.57|502.47|504.53|502.43|6
1732588700000|2024-11-26 02:38:20|504.52|502.42|504.54|502.44|504.55|502.45|504.51|502.41|4
1732588710000|2024-11-26 02:38:30|504.53|502.43|504.52|502.42|504.53|502.43|504.52|502.42|2
1732588720000|2024-11-26 02:38:40|504.53|502.43|504.56|502.46|504.68|502.58|504.53|502.43|7
1732588730000|2024-11-26 02:38:50|504.55|502.45|504.51|502.41|504.63|502.53|504.51|502.41|8
1732588740000|2024-11-26 02:39:00|504.5|502.4|504.54|502.44|504.66|502.56|504.49|502.39|13
1732588750000|2024-11-26 02:39:10|504.53|502.43|504.44|502.34|504.53|502.43|504.43|502.33|13
1732588760000|2024-11-26 02:39:20|504.34|502.24|504.49|502.39|504.51|502.41|504.34|502.24|4
1732588770000|2024-11-26 02:39:30|504.48|502.38|504.45|502.35|504.48|502.38|504.45|502.35|4
1732588780000|2024-11-26 02:39:40|504.48|502.38|504.65|502.55|504.66|502.56|504.48|502.38|11
1732588790000|2024-11-26 02:39:50|504.66|502.56|504.71|502.61|504.73|502.63|504.65|502.55|4
1732588800000|2024-11-26 02:40:00|504.73|502.63|504.6|502.5|504.73|502.63|504.59|502.49|10
1732588810000|2024-11-26 02:40:10|504.61|502.51|504.71|502.61|504.75|502.65|504.61|502.51|5
1732588820000|2024-11-26 02:40:20|504.77|502.67|504.79|502.69|504.82|502.72|504.77|502.67|5
1732588830000|2024-11-26 02:40:30|504.8|502.7|504.76|502.66|504.83|502.73|504.76|502.66|6
1732588840000|2024-11-26 02:40:40|504.79|502.69|504.8|502.7|504.83|502.73|504.75|502.65|8
1732588850000|2024-11-26 02:40:50|504.79|502.69|504.73|502.63|504.79|502.69|504.73|502.63|4
1732588860000|2024-11-26 02:41:00|504.72|502.62|504.76|502.66|504.77|502.67|504.56|502.46|17
1732588870000|2024-11-26 02:41:10|504.77|502.67|504.77|502.67|504.77|502.67|504.74|502.64|6
1732588880000|2024-11-26 02:41:20|504.78|502.68|504.83|502.73|504.83|502.73|504.77|502.67|4
1732588900000|2024-11-26 02:41:40|504.85|502.75|504.98|502.88|504.98|502.88|504.85|502.75|6
1732588910000|2024-11-26 02:41:50|504.99|502.89|505.01|502.91|505.01|502.91|504.99|502.89|3
1732588920000|2024-11-26 02:42:00|505.02|502.92|505.2|503.1|505.21|503.11|505.02|502.92|6
1732588930000|2024-11-26 02:42:10|505.21|503.11|505.3|503.2|505.34|503.24|505.21|503.11|7
1732588940000|2024-11-26 02:42:20|505.29|503.19|505.28|503.18|505.31|503.21|505.28|503.18|6
1732588950000|2024-11-26 02:42:30|505.27|503.17|505.37|503.27|505.38|503.28|505.27|503.17|9
1732588960000|2024-11-26 02:42:40|505.38|503.28|505.34|503.24|505.38|503.28|505.34|503.24|5
1732588970000|2024-11-26 02:42:50|505.33|503.23|505.25|503.15|505.4|503.3|505.25|503.15|14
1732588980000|2024-11-26 02:43:00|505.26|503.16|505.26|503.16|505.26|503.16|505.22|503.12|7
1732588990000|2024-11-26 02:43:10|505.25|503.15|505.25|503.15|505.25|503.15|505.24|503.14|3
1732589000000|2024-11-26 02:43:20|505.26|503.16|505.21|503.11|505.28|503.18|505.21|503.11|7
1732589010000|2024-11-26 02:43:30|505.23|503.13|505.16|503.06|505.23|503.13|505.16|503.06|8
1732589020000|2024-11-26 02:43:40|505.15|503.05|504.97|502.87|505.15|503.05|504.97|502.87|11
1732589030000|2024-11-26 02:43:50|504.96|502.86|504.96|502.86|504.97|502.87|504.95|502.85|4
1732589040000|2024-11-26 02:44:00|504.74|502.64|504.71|502.61|504.85|502.75|504.69|502.59|10
1732589050000|2024-11-26 02:44:10|504.7|502.6|504.7|502.6|504.7|502.6|504.7|502.6|1
1732589060000|2024-11-26 02:44:20|504.69|502.59|504.69|502.59|504.69|502.59|504.69|502.59|1
1732589070000|2024-11-26 02:44:30|504.71|502.61|504.67|502.57|504.71|502.61|504.67|502.57|5
1732589080000|2024-11-26 02:44:40|504.72|502.62|504.67|502.57|504.72|502.62|504.67|502.57|3
1732589090000|2024-11-26 02:44:50|504.66|502.56|504.65|502.55|504.66|502.56|504.64|502.54|4
1732589100000|2024-11-26 02:45:00|504.64|502.54|505.01|502.91|505.01|502.91|504.64|502.54|9
1732589110000|2024-11-26 02:45:10|505.02|502.92|505.14|503.04|505.2|503.1|505.02|502.92|11
1732589120000|2024-11-26 02:45:20|505.31|503.21|505.42|503.32|505.42|503.32|505.31|503.21|12
1732589130000|2024-11-26 02:45:30|505.43|503.33|505.07|502.97|505.53|503.43|505.07|502.97|21
1732589140000|2024-11-26 02:45:40|505.06|502.96|505|502.9|505.06|502.96|505|502.9|7
1732589150000|2024-11-26 02:45:50|504.99|502.89|504.9|502.8|504.99|502.89|504.9|502.8|8
1732589160000|2024-11-26 02:46:00|504.93|502.83|505|502.9|505.2|503.1|504.92|502.82|9
1732589170000|2024-11-26 02:46:10|504.99|502.89|505.15|503.05|505.2|503.1|504.99|502.89|9
1732589180000|2024-11-26 02:46:20|505.14|503.04|505.11|503.01|505.14|503.04|505.11|503.01|10
1732589190000|2024-11-26 02:46:30|505.1|503|505.07|502.97|505.1|503|505.07|502.97|6
1732589200000|2024-11-26 02:46:40|505.06|502.96|505.29|503.19|505.3|503.2|505.06|502.96|8
1732589210000|2024-11-26 02:46:50|505.28|503.18|505.28|503.18|505.3|503.2|505.28|503.18|7
1732589220000|2024-11-26 02:47:00|505.27|503.17|505.26|503.16|505.28|503.18|505.26|503.16|4
1732589230000|2024-11-26 02:47:10|505.25|503.15|504.78|502.68|505.25|503.15|504.78|502.68|18
1732589240000|2024-11-26 02:47:20|504.79|502.69|504.9|502.8|504.9|502.8|504.79|502.69|7
1732589250000|2024-11-26 02:47:30|504.91|502.81|504.92|502.82|504.92|502.82|504.91|502.81|4
1732589270000|2024-11-26 02:47:50|504.79|502.69|504.68|502.58|504.8|502.7|504.68|502.58|12
1732589280000|2024-11-26 02:48:00|504.79|502.69|504.76|502.66|504.79|502.69|504.76|502.66|4
1732589290000|2024-11-26 02:48:10|504.77|502.67|504.75|502.65|504.77|502.67|504.75|502.65|3
1732589300000|2024-11-26 02:48:20|504.84|502.74|504.74|502.64|504.84|502.74|504.74|502.64|12
1732589310000|2024-11-26 02:48:30|504.72|502.62|504.22|502.12|504.72|502.62|504.22|502.12|24
1732589320000|2024-11-26 02:48:40|504.23|502.13|504.29|502.19|504.43|502.33|504.23|502.13|13
1732589330000|2024-11-26 02:48:50|504.28|502.18|504.22|502.12|504.28|502.18|504.22|502.12|8
1732589340000|2024-11-26 02:49:00|504.26|502.16|504.02|501.92|504.31|502.21|504.02|501.92|12
1732589350000|2024-11-26 02:49:10|504.01|501.91|504|501.9|504.01|501.91|503.97|501.87|8
1732589360000|2024-11-26 02:49:20|503.99|501.89|504.01|501.91|504.07|501.97|503.98|501.88|6
1732589370000|2024-11-26 02:49:30|504|501.9|504.04|501.94|504.05|501.95|504|501.9|3
1732589380000|2024-11-26 02:49:40|504.05|501.95|504.06|501.96|504.06|501.96|504.05|501.95|2
1732589390000|2024-11-26 02:49:50|504.1|502|504.07|501.97|504.1|502|504.07|501.97|4
1732589400000|2024-11-26 02:50:00|504.06|501.96|504.03|501.93|504.06|501.96|504.03|501.93|4
1732589410000|2024-11-26 02:50:10|504.02|501.92|503.69|501.59|504.02|501.92|503.69|501.59|6
1732589420000|2024-11-26 02:50:20|503.7|501.6|503.67|501.57|503.71|501.61|503.67|501.57|8
1732589430000|2024-11-26 02:50:30|503.66|501.56|503.65|501.55|503.66|501.56|503.65|501.55|2
1732589440000|2024-11-26 02:50:40|503.66|501.56|503.95|501.85|504.01|501.91|503.66|501.56|6
1732589450000|2024-11-26 02:50:50|503.94|501.84|504.02|501.92|504.05|501.95|503.92|501.82|7
1732589460000|2024-11-26 02:51:00|504.01|501.91|504.04|501.94|504.05|501.95|503.99|501.89|5
1732589470000|2024-11-26 02:51:10|504.1|502|504.12|502.02|504.13|502.03|504.1|502|7
1732589480000|2024-11-26 02:51:20|504.13|502.03|504.34|502.24|504.35|502.25|504.11|502.01|9
1732589490000|2024-11-26 02:51:30|504.4|502.3|504.49|502.39|504.49|502.39|504.37|502.27|9
1732589500000|2024-11-26 02:51:40|504.48|502.38|504.52|502.42|504.52|502.42|504.48|502.38|6
1732589510000|2024-11-26 02:51:50|504.53|502.43|504.54|502.44|504.55|502.45|504.53|502.43|6
1732589520000|2024-11-26 02:52:00|504.53|502.43|504.55|502.45|504.56|502.46|504.51|502.41|5
1732589530000|2024-11-26 02:52:10|504.54|502.44|504.49|502.39|504.54|502.44|504.49|502.39|6
1732589540000|2024-11-26 02:52:20|504.54|502.44|504.53|502.43|504.55|502.45|504.53|502.43|6
1732589550000|2024-11-26 02:52:30|504.52|502.42|504.47|502.37|504.52|502.42|504.47|502.37|6
1732589560000|2024-11-26 02:52:40|504.46|502.36|504.47|502.37|504.47|502.37|504.46|502.36|2
1732589570000|2024-11-26 02:52:50|504.48|502.38|504.64|502.54|504.65|502.55|504.47|502.37|5
1732589580000|2024-11-26 02:53:00|504.63|502.53|504.61|502.51|504.63|502.53|504.61|502.51|3
1732589590000|2024-11-26 02:53:10|504.6|502.5|504.56|502.46|504.6|502.5|504.56|502.46|5
1732589600000|2024-11-26 02:53:20|504.55|502.45|504.66|502.56|504.7|502.6|504.52|502.42|12
1732589610000|2024-11-26 02:53:30|504.64|502.54|504.62|502.52|504.64|502.54|504.62|502.52|3
1732589630000|2024-11-26 02:53:50|504.72|502.62|504.76|502.66|504.76|502.66|504.72|502.62|6
1732589640000|2024-11-26 02:54:00|504.94|502.84|504.63|502.53|504.94|502.84|504.63|502.53|10
1732589650000|2024-11-26 02:54:10|504.62|502.52|504.57|502.47|504.62|502.52|504.57|502.47|6
1732589660000|2024-11-26 02:54:20|504.56|502.46|504.54|502.44|504.56|502.46|504.54|502.44|3
1732589670000|2024-11-26 02:54:30|504.53|502.43|504.44|502.34|504.53|502.43|504.34|502.24|7
1732589690000|2024-11-26 02:54:50|504.43|502.33|504.27|502.17|504.48|502.38|504.27|502.17|6
1732589700000|2024-11-26 02:55:00|504.26|502.16|504.44|502.34|504.44|502.34|504.26|502.16|12
1732589710000|2024-11-26 02:55:10|504.45|502.35|504.46|502.36|504.46|502.36|504.45|502.35|2
1732589720000|2024-11-26 02:55:20|504.45|502.35|504.23|502.13|504.45|502.35|504.22|502.12|11
1732589730000|2024-11-26 02:55:30|504.24|502.14|504.24|502.14|504.24|502.14|504.24|502.14|1
1732589740000|2024-11-26 02:55:40|504.23|502.13|504.02|501.92|504.23|502.13|504.02|501.92|12
1732589750000|2024-11-26 02:55:50|504.01|501.91|503.81|501.71|504.01|501.91|503.79|501.69|8
1732589760000|2024-11-26 02:56:00|503.82|501.72|503.86|501.76|503.86|501.76|503.82|501.72|4
1732589770000|2024-11-26 02:56:10|503.87|501.77|503.87|501.77|503.87|501.77|503.87|501.77|1
1732589790000|2024-11-26 02:56:30|503.88|501.78|503.6|501.5|503.88|501.78|503.6|501.5|13
1732589800000|2024-11-26 02:56:40|503.52|501.42|503.38|501.28|503.52|501.42|503.38|501.28|9
1732589810000|2024-11-26 02:56:50|503.37|501.27|503.38|501.28|503.38|501.28|503.37|501.27|2
1732589820000|2024-11-26 02:57:00|503.37|501.27|503.42|501.32|503.44|501.34|503.37|501.27|5
1732589830000|2024-11-26 02:57:10|503.59|501.49|503.41|501.31|503.59|501.49|503.41|501.31|15
1732589840000|2024-11-26 02:57:20|503.4|501.3|503.36|501.26|503.42|501.32|503.36|501.26|7
1732589850000|2024-11-26 02:57:30|503.35|501.25|503.34|501.24|503.35|501.25|503.34|501.24|6
1732589860000|2024-11-26 02:57:40|503.3|501.2|503.1|501|503.3|501.2|503.1|501|7
1732589870000|2024-11-26 02:57:50|503.09|500.99|503.08|500.98|503.09|500.99|503.08|500.98|2
1732589880000|2024-11-26 02:58:00|503.09|500.99|503.34|501.24|503.35|501.25|503.09|500.99|6
1732589890000|2024-11-26 02:58:10|503.33|501.23|503.36|501.26|503.36|501.26|503.33|501.23|5
1732589900000|2024-11-26 02:58:20|503.4|501.3|503.4|501.3|503.4|501.3|503.4|501.3|1
1732589910000|2024-11-26 02:58:30|503.39|501.29|503.38|501.28|503.39|501.29|503.38|501.28|2
1732589920000|2024-11-26 02:58:40|503.39|501.29|503.61|501.51|503.62|501.52|503.39|501.29|7
1732589950000|2024-11-26 02:59:10|503.62|501.52|503.59|501.49|503.62|501.52|503.59|501.49|4
1732589960000|2024-11-26 02:59:20|503.64|501.54|503.57|501.47|503.64|501.54|503.57|501.47|4
1732589970000|2024-11-26 02:59:30|503.56|501.46|503.64|501.54|503.64|501.54|503.55|501.45|3
1732589980000|2024-11-26 02:59:40|503.63|501.53|503.65|501.55|503.65|501.55|503.61|501.51|8
1732589990000|2024-11-26 02:59:50|503.62|501.52|503.59|501.49|503.62|501.52|503.59|501.49|6
1732590000000|2024-11-26 03:00:00|503.66|501.56|503.67|501.57|503.67|501.57|503.66|501.56|4
1732590010000|2024-11-26 03:00:10|503.66|501.56|503.66|501.56|503.67|501.57|503.65|501.55|4
1732590020000|2024-11-26 03:00:20|503.65|501.55|503.7|501.6|503.7|501.6|503.63|501.53|5
1732590040000|2024-11-26 03:00:40|503.85|501.75|503.92|501.82|503.92|501.82|503.74|501.64|11
1732590050000|2024-11-26 03:00:50|503.93|501.83|503.92|501.82|503.93|501.83|503.92|501.82|2
1732590060000|2024-11-26 03:01:00|503.96|501.86|503.92|501.82|504.01|501.91|503.92|501.82|11
1732590070000|2024-11-26 03:01:10|503.83|501.73|503.92|501.82|503.98|501.88|503.83|501.73|8
1732590080000|2024-11-26 03:01:20|503.93|501.83|503.9|501.8|503.93|501.83|503.9|501.8|6
1732590090000|2024-11-26 03:01:30|503.89|501.79|503.97|501.87|503.98|501.88|503.87|501.77|7
1732590100000|2024-11-26 03:01:40|503.96|501.86|503.86|501.76|504.03|501.93|503.86|501.76|7
1732590110000|2024-11-26 03:01:50|503.87|501.77|503.75|501.65|503.87|501.77|503.75|501.65|5
1732590120000|2024-11-26 03:02:00|503.74|501.64|503.88|501.78|503.9|501.8|503.74|501.64|14
1732590130000|2024-11-26 03:02:10|503.87|501.77|503.92|501.82|504.02|501.92|503.81|501.71|16
1732590140000|2024-11-26 03:02:20|503.91|501.81|503.95|501.85|503.98|501.88|503.86|501.76|12
1732590150000|2024-11-26 03:02:30|503.94|501.84|503.79|501.69|503.94|501.84|503.79|501.69|14
1732590160000|2024-11-26 03:02:40|503.78|501.68|503.5|501.4|503.78|501.68|503.5|501.4|10
1732590170000|2024-11-26 03:02:50|503.49|501.39|503.37|501.27|503.49|501.39|503.37|501.27|9
1732590180000|2024-11-26 03:03:00|503.38|501.28|503.33|501.23|503.4|501.3|503.33|501.23|8
1732590190000|2024-11-26 03:03:10|503.32|501.22|503.53|501.43|503.56|501.46|503.32|501.22|8
1732590200000|2024-11-26 03:03:20|503.75|501.65|503.61|501.51|503.75|501.65|503.61|501.51|15
1732590210000|2024-11-26 03:03:30|503.6|501.5|503.45|501.35|503.6|501.5|503.45|501.35|13
1732590220000|2024-11-26 03:03:40|503.44|501.34|503.49|501.39|503.49|501.39|503.42|501.32|4
1732590230000|2024-11-26 03:03:50|503.48|501.38|503.47|501.37|503.48|501.38|503.47|501.37|2
1732590240000|2024-11-26 03:04:00|503.46|501.36|503.33|501.23|503.46|501.36|503.33|501.23|10
1732590250000|2024-11-26 03:04:10|503.15|501.05|503.11|501.01|503.15|501.05|503.11|501.01|5
1732590260000|2024-11-26 03:04:20|503.1|501|503.09|500.99|503.1|501|503.09|500.99|2
1732590270000|2024-11-26 03:04:30|503.11|501.01|503.17|501.07|503.17|501.07|503.11|501.01|4
1732590280000|2024-11-26 03:04:40|503.16|501.06|503.11|501.01|503.16|501.06|503.11|501.01|6
1732590290000|2024-11-26 03:04:50|503.1|501|503.07|500.97|503.13|501.03|503.06|500.96|8
1732590300000|2024-11-26 03:05:00|503.06|500.96|502.81|500.71|503.06|500.96|502.81|500.71|15
1732590310000|2024-11-26 03:05:10|502.79|500.69|502.37|500.27|502.79|500.69|502.37|500.27|14
1732590320000|2024-11-26 03:05:20|502.39|500.29|502.48|500.38|502.48|500.38|502.39|500.29|7
1732590330000|2024-11-26 03:05:30|502.39|500.29|502.36|500.26|502.42|500.32|502.36|500.26|6
1732590340000|2024-11-26 03:05:40|502.37|500.27|502.35|500.25|502.37|500.27|502.27|500.17|6
1732590350000|2024-11-26 03:05:50|502.29|500.19|502.26|500.16|502.29|500.19|502.26|500.16|4
1732590360000|2024-11-26 03:06:00|502.25|500.15|502.31|500.21|502.32|500.22|502.24|500.14|6
1732590370000|2024-11-26 03:06:10|502.3|500.2|502.29|500.19|502.3|500.2|502.29|500.19|2
1732590380000|2024-11-26 03:06:20|502.04|499.94|501.73|499.63|502.22|500.12|501.73|499.63|18
1732590390000|2024-11-26 03:06:30|501.72|499.62|501.73|499.63|501.74|499.64|501.72|499.62|4
1732590400000|2024-11-26 03:06:40|501.72|499.62|501.72|499.62|501.72|499.62|501.72|499.62|1
1732590410000|2024-11-26 03:06:50|501.71|499.61|501.68|499.58|501.72|499.62|501.68|499.58|5
1732590420000|2024-11-26 03:07:00|501.78|499.68|501.68|499.58|501.78|499.68|501.68|499.58|6
1732590430000|2024-11-26 03:07:10|501.67|499.57|501.68|499.58|501.68|499.58|501.67|499.57|2
1732590440000|2024-11-26 03:07:20|501.67|499.57|501.64|499.54|501.67|499.57|501.64|499.54|4
1732590450000|2024-11-26 03:07:30|501.59|499.49|501.55|499.45|501.61|499.51|501.55|499.45|7
1732590460000|2024-11-26 03:07:40|501.52|499.42|501.3|499.2|501.52|499.42|501.29|499.19|10
1732590470000|2024-11-26 03:07:50|501.34|499.24|501.2|499.1|501.34|499.24|501.2|499.1|8
1732590480000|2024-11-26 03:08:00|501.23|499.13|501.13|499.03|501.23|499.13|501.13|499.03|4
1732590490000|2024-11-26 03:08:10|501.14|499.04|501.17|499.07|501.36|499.26|501.14|499.04|18
1732590500000|2024-11-26 03:08:20|501.16|499.06|501.14|499.04|501.16|499.06|501.14|499.04|3
1732590510000|2024-11-26 03:08:30|501.13|499.03|501.06|498.96|501.13|499.03|501.06|498.96|8
1732590520000|2024-11-26 03:08:40|501.05|498.95|500.96|498.86|501.05|498.95|500.96|498.86|6
1732590530000|2024-11-26 03:08:50|500.95|498.85|500.8|498.7|500.95|498.85|500.8|498.7|12
1732590540000|2024-11-26 03:09:00|500.79|498.69|500.77|498.67|500.79|498.69|500.77|498.67|3
1732590550000|2024-11-26 03:09:10|500.76|498.66|500.7|498.6|500.76|498.66|500.69|498.59|11
1732590560000|2024-11-26 03:09:20|500.69|498.59|500.88|498.78|500.89|498.79|500.69|498.59|7
1732590570000|2024-11-26 03:09:30|500.87|498.77|500.83|498.73|500.87|498.77|500.83|498.73|5
1732590580000|2024-11-26 03:09:40|500.82|498.72|500.8|498.7|500.84|498.74|500.8|498.7|5
1732590590000|2024-11-26 03:09:50|500.79|498.69|500.76|498.66|500.79|498.69|500.76|498.66|4
1732590600000|2024-11-26 03:10:00|500.82|498.72|500.85|498.75|500.85|498.75|500.82|498.72|4
1732590610000|2024-11-26 03:10:10|500.86|498.76|500.87|498.77|500.88|498.78|500.86|498.76|4
1732590620000|2024-11-26 03:10:20|500.86|498.76|500.74|498.64|500.87|498.77|500.74|498.64|7
1732590630000|2024-11-26 03:10:30|500.73|498.63|500.64|498.54|500.73|498.63|500.64|498.54|5
1732590640000|2024-11-26 03:10:40|500.63|498.53|500.55|498.45|500.63|498.53|500.55|498.45|7
1732590650000|2024-11-26 03:10:50|500.54|498.44|500.27|498.17|500.55|498.45|500.26|498.16|7
1732590660000|2024-11-26 03:11:00|500.26|498.16|500.23|498.13|500.26|498.16|500.23|498.13|4
1732590670000|2024-11-26 03:11:10|500.22|498.12|500.07|497.97|500.22|498.12|500.07|497.97|11
1732590680000|2024-11-26 03:11:20|500.06|497.96|500.03|497.93|500.09|497.99|500.03|497.93|10
1732590690000|2024-11-26 03:11:30|499.99|497.89|499.79|497.69|499.99|497.89|499.79|497.69|18
1732590700000|2024-11-26 03:11:40|499.58|497.48|499.27|497.17|499.58|497.48|499.18|497.08|15
1732590710000|2024-11-26 03:11:50|499.26|497.16|499.26|497.16|499.26|497.16|499.24|497.14|4
1732590720000|2024-11-26 03:12:00|499.25|497.15|499.07|496.97|499.25|497.15|499.05|496.95|11
1732590730000|2024-11-26 03:12:10|499.06|496.96|499.17|497.07|499.17|497.07|499.01|496.91|9
1732590740000|2024-11-26 03:12:20|499.26|497.16|499.22|497.12|499.26|497.16|499.22|497.12|7
1732590750000|2024-11-26 03:12:30|499.21|497.11|499.47|497.37|499.47|497.37|499.05|496.95|19
1732590760000|2024-11-26 03:12:40|499.46|497.36|499.42|497.32|499.46|497.36|499.42|497.32|5
1732590770000|2024-11-26 03:12:50|499.43|497.33|499.49|497.39|499.49|497.39|499.43|497.33|5
1732590780000|2024-11-26 03:13:00|499.5|497.4|499.86|497.76|499.86|497.76|499.5|497.4|9
1732590790000|2024-11-26 03:13:10|499.9|497.8|500.2|498.1|500.34|498.24|499.9|497.8|12
1732590800000|2024-11-26 03:13:20|500.19|498.09|500.17|498.07|500.25|498.15|500.17|498.07|6
1732590810000|2024-11-26 03:13:30|500.18|498.08|500.29|498.19|500.29|498.19|500.18|498.08|7
1732590830000|2024-11-26 03:13:50|500.3|498.2|500.31|498.21|500.31|498.21|500.3|498.2|2
1732590840000|2024-11-26 03:14:00|500.32|498.22|500.29|498.19|500.32|498.22|500.29|498.19|6
1732590850000|2024-11-26 03:14:10|500.28|498.18|500.73|498.63|500.74|498.64|500.28|498.18|13
1732590860000|2024-11-26 03:14:20|500.72|498.62|500.68|498.58|500.72|498.62|500.68|498.58|5
1732590870000|2024-11-26 03:14:30|500.66|498.56|500.65|498.55|500.67|498.57|500.65|498.55|7
1732590880000|2024-11-26 03:14:40|500.64|498.54|500.54|498.44|500.66|498.56|500.54|498.44|8
1732590890000|2024-11-26 03:14:50|500.53|498.43|500.3|498.2|500.53|498.43|500.3|498.2|13
1732590900000|2024-11-26 03:15:00|500.29|498.19|500.26|498.16|500.29|498.19|500.26|498.16|4
1732590910000|2024-11-26 03:15:10|500.25|498.15|500.23|498.13|500.26|498.16|500.23|498.13|4
1732590920000|2024-11-26 03:15:20|500.22|498.12|500.18|498.08|500.24|498.14|500.18|498.08|7
1732590930000|2024-11-26 03:15:30|500.17|498.07|500.16|498.06|500.17|498.07|500.16|498.06|2
1732590940000|2024-11-26 03:15:40|500.15|498.05|500.1|498|500.15|498.05|500.1|498|4
1732590950000|2024-11-26 03:15:50|500.09|497.99|499.97|497.87|500.09|497.99|499.97|497.87|4
1732590960000|2024-11-26 03:16:00|499.76|497.66|499.73|497.63|499.82|497.72|499.72|497.62|12
1732590970000|2024-11-26 03:16:10|499.77|497.67|499.83|497.73|499.83|497.73|499.77|497.67|3
1732590980000|2024-11-26 03:16:20|499.82|497.72|499.93|497.83|499.94|497.84|499.82|497.72|5
1732590990000|2024-11-26 03:16:30|499.92|497.82|500.06|497.96|500.06|497.96|499.92|497.82|6
1732591000000|2024-11-26 03:16:40|499.95|497.85|500.12|498.02|500.18|498.08|499.95|497.85|9
1732591010000|2024-11-26 03:16:50|500.13|498.03|500.1|498|500.13|498.03|500.1|498|6
1732591020000|2024-11-26 03:17:00|500.09|497.99|499.96|497.86|500.09|497.99|499.96|497.86|9
1732591030000|2024-11-26 03:17:10|499.97|497.87|500.13|498.03|500.14|498.04|499.97|497.87|8
1732591040000|2024-11-26 03:17:20|500.12|498.02|499.98|497.88|500.13|498.03|499.98|497.88|10
1732591050000|2024-11-26 03:17:30|499.97|497.87|499.62|497.52|499.97|497.87|499.62|497.52|21
1732591060000|2024-11-26 03:17:40|499.64|497.54|499.64|497.54|499.64|497.54|499.46|497.36|11
1732591070000|2024-11-26 03:17:50|499.63|497.53|499.89|497.79|499.89|497.79|499.6|497.5|11
1732591080000|2024-11-26 03:18:00|499.9|497.8|499.93|497.83|499.93|497.83|499.9|497.8|4
1732591090000|2024-11-26 03:18:10|499.94|497.84|500.46|498.36|500.46|498.36|499.94|497.84|7
1732591100000|2024-11-26 03:18:20|500.45|498.35|500.26|498.16|500.45|498.35|500.25|498.15|11
1732591110000|2024-11-26 03:18:30|500.25|498.15|500.23|498.13|500.25|498.15|500.23|498.13|3
1732591120000|2024-11-26 03:18:40|500.22|498.12|500.03|497.93|500.22|498.12|500.03|497.93|10
1732591130000|2024-11-26 03:18:50|499.98|497.88|499.98|497.88|499.98|497.88|499.97|497.87|3
1732591140000|2024-11-26 03:19:00|499.97|497.87|500.35|498.25|500.37|498.27|499.97|497.87|12
1732591150000|2024-11-26 03:19:10|500.36|498.26|500.46|498.36|500.47|498.37|500.36|498.26|12
1732591160000|2024-11-26 03:19:20|500.45|498.35|500.43|498.33|500.45|498.35|500.43|498.33|3
1732591170000|2024-11-26 03:19:30|500.44|498.34|500.35|498.25|500.5|498.4|500.35|498.25|9
1732591180000|2024-11-26 03:19:40|500.31|498.21|500.22|498.12|500.31|498.21|500.22|498.12|8
1732591190000|2024-11-26 03:19:50|500.23|498.13|500.25|498.15|500.25|498.15|500.23|498.13|2
1732591200000|2024-11-26 03:20:00|500.24|498.14|499.93|497.83|500.24|498.14|499.93|497.83|12
1732591210000|2024-11-26 03:20:10|499.92|497.82|499.94|497.84|499.94|497.84|499.92|497.82|3
1732591220000|2024-11-26 03:20:20|499.93|497.83|499.59|497.49|499.95|497.85|499.58|497.48|18
1732591230000|2024-11-26 03:20:30|499.58|497.48|499.63|497.53|499.67|497.57|499.58|497.48|5
1732591240000|2024-11-26 03:20:40|499.65|497.55|499.54|497.44|499.65|497.55|499.54|497.44|11
1732591250000|2024-11-26 03:20:50|499.53|497.43|499.71|497.61|499.75|497.65|499.5|497.4|10
1732591260000|2024-11-26 03:21:00|499.7|497.6|499.35|497.25|499.7|497.6|499.35|497.25|13
1732591270000|2024-11-26 03:21:10|499.36|497.26|498.84|496.74|499.36|497.26|498.83|496.73|21
1732591280000|2024-11-26 03:21:20|498.86|496.76|498.73|496.63|498.92|496.82|498.73|496.63|12
1732591290000|2024-11-26 03:21:30|498.72|496.62|498.7|496.6|498.73|496.63|498.7|496.6|9
1732591300000|2024-11-26 03:21:40|498.9|496.8|498.67|496.57|498.9|496.8|498.65|496.55|17
1732591310000|2024-11-26 03:21:50|498.64|496.54|498.41|496.31|498.64|496.54|498.41|496.31|14
1732591320000|2024-11-26 03:22:00|498.4|496.3|498.44|496.34|498.62|496.52|498.39|496.29|17
1732591330000|2024-11-26 03:22:10|498.43|496.33|498.42|496.32|498.43|496.33|498.42|496.32|4
1732591340000|2024-11-26 03:22:20|498.41|496.31|498.36|496.26|498.42|496.32|498.36|496.26|9
1732591350000|2024-11-26 03:22:30|498.35|496.25|498.59|496.49|498.59|496.49|498.26|496.16|7
1732591360000|2024-11-26 03:22:40|498.66|496.56|498.64|496.54|498.66|496.56|498.64|496.54|3
1732591370000|2024-11-26 03:22:50|498.68|496.58|498.85|496.75|498.85|496.75|498.68|496.58|9
1732591380000|2024-11-26 03:23:00|498.86|496.76|499.42|497.32|499.42|497.32|498.86|496.76|13
1732591390000|2024-11-26 03:23:10|499.41|497.31|499.54|497.44|499.54|497.44|499.39|497.29|7
1732591400000|2024-11-26 03:23:20|499.53|497.43|499.33|497.23|499.53|497.43|499.32|497.22|9
1732591410000|2024-11-26 03:23:30|499.32|497.22|499.28|497.18|499.33|497.23|499.28|497.18|11
1732591420000|2024-11-26 03:23:40|499.27|497.17|499.09|496.99|499.27|497.17|499.08|496.98|8
1732591440000|2024-11-26 03:24:00|499.08|496.98|499.03|496.93|499.08|496.98|499.03|496.93|8
1732591450000|2024-11-26 03:24:10|499.02|496.92|498.97|496.87|499.02|496.92|498.97|496.87|6
1732591460000|2024-11-26 03:24:20|499.17|497.07|499.19|497.09|499.19|497.09|499.17|497.07|9
1732591470000|2024-11-26 03:24:30|499.18|497.08|499.07|496.97|499.18|497.08|499.06|496.96|10
1732591480000|2024-11-26 03:24:40|499.06|496.96|499.01|496.91|499.06|496.96|499.01|496.91|6
1732591490000|2024-11-26 03:24:50|499|496.9|498.93|496.83|499|496.9|498.87|496.77|5
1732591500000|2024-11-26 03:25:00|498.92|496.82|499.18|497.08|499.22|497.12|498.92|496.82|10
1732591510000|2024-11-26 03:25:10|499.17|497.07|499.12|497.02|499.17|497.07|499.12|497.02|6
1732591520000|2024-11-26 03:25:20|499.11|497.01|499.09|496.99|499.11|497.01|499.09|496.99|3
1732591530000|2024-11-26 03:25:30|499.08|496.98|499.01|496.91|499.09|496.99|499.01|496.91|4
1732591540000|2024-11-26 03:25:40|499|496.9|499.16|497.06|499.16|497.06|498.98|496.88|6
1732591550000|2024-11-26 03:25:50|499.17|497.07|499.13|497.03|499.17|497.07|499.13|497.03|7
1732591560000|2024-11-26 03:26:00|499.12|497.02|499.1|497|499.12|497.02|499.1|497|3
1732591570000|2024-11-26 03:26:10|499.09|496.99|499.14|497.04|499.15|497.05|499.07|496.97|7
1732591580000|2024-11-26 03:26:20|499.13|497.03|499.11|497.01|499.13|497.03|499.11|497.01|3
1732591590000|2024-11-26 03:26:30|499.1|497|499.2|497.1|499.25|497.15|499.08|496.98|8
1732591600000|2024-11-26 03:26:40|499.19|497.09|499.16|497.06|499.2|497.1|499.16|497.06|5
1732591610000|2024-11-26 03:26:50|499.14|497.04|499.13|497.03|499.14|497.04|499.13|497.03|2
1732591620000|2024-11-26 03:27:00|499.12|497.02|499.44|497.34|499.44|497.34|499.12|497.02|14
1732591630000|2024-11-26 03:27:10|499.43|497.33|499.42|497.32|499.43|497.33|499.42|497.32|2
1732591640000|2024-11-26 03:27:20|499.41|497.31|499.37|497.27|499.41|497.31|499.37|497.27|4
1732591650000|2024-11-26 03:27:30|499.25|497.15|499.23|497.13|499.26|497.16|499.23|497.13|5
1732591660000|2024-11-26 03:27:40|499.22|497.12|499.33|497.23|499.33|497.23|499.21|497.11|3
1732591670000|2024-11-26 03:27:50|499.34|497.24|499.42|497.32|499.42|497.32|499.34|497.24|9
1732591680000|2024-11-26 03:28:00|499.48|497.38|499.62|497.52|499.65|497.55|499.48|497.38|13
1732591690000|2024-11-26 03:28:10|499.61|497.51|499.51|497.41|499.61|497.51|499.51|497.41|6
1732591700000|2024-11-26 03:28:20|499.52|497.42|499.45|497.35|499.52|497.42|499.45|497.35|12
1732591710000|2024-11-26 03:28:30|499.44|497.34|499.53|497.43|499.55|497.45|499.44|497.34|6
1732591720000|2024-11-26 03:28:40|499.52|497.42|499.51|497.41|499.52|497.42|499.51|497.41|2
1732591730000|2024-11-26 03:28:50|499.79|497.69|499.7|497.6|499.81|497.71|499.7|497.6|14
1732591740000|2024-11-26 03:29:00|499.69|497.59|499.58|497.48|499.69|497.59|499.58|497.48|4
1732591750000|2024-11-26 03:29:10|499.57|497.47|499.62|497.52|499.62|497.52|499.54|497.44|7
1732591760000|2024-11-26 03:29:20|499.69|497.59|499.83|497.73|499.84|497.74|499.69|497.59|12
1732591770000|2024-11-26 03:29:30|499.82|497.72|499.76|497.66|499.82|497.72|499.76|497.66|6
1732591780000|2024-11-26 03:29:40|499.69|497.59|499.69|497.59|499.69|497.59|499.69|497.59|1
1732591790000|2024-11-26 03:29:50|499.7|497.6|499.7|497.6|499.73|497.63|499.7|497.6|7
1732591800000|2024-11-26 03:30:00|499.69|497.59|499.51|497.41|499.69|497.59|499.51|497.41|14
1732591810000|2024-11-26 03:30:10|499.65|497.55|499.44|497.34|499.65|497.55|499.44|497.34|18
1732591820000|2024-11-26 03:30:20|499.43|497.33|499.07|496.97|499.43|497.33|498.95|496.85|20
1732591830000|2024-11-26 03:30:30|499.08|496.98|498.93|496.83|499.08|496.98|498.92|496.82|10
1732591840000|2024-11-26 03:30:40|498.94|496.84|498.91|496.81|498.95|496.85|498.91|496.81|7
1732591850000|2024-11-26 03:30:50|498.9|496.8|499.25|497.15|499.25|497.15|498.9|496.8|17
1732591860000|2024-11-26 03:31:00|499.26|497.16|499.99|497.89|500.02|497.92|499.26|497.16|25
1732591870000|2024-11-26 03:31:10|499.97|497.87|499.79|497.69|499.97|497.87|499.79|497.69|14
1732591880000|2024-11-26 03:31:20|499.77|497.67|499.39|497.29|499.77|497.67|499.34|497.24|16
1732591890000|2024-11-26 03:31:30|499.4|497.3|499.44|497.34|499.44|497.34|499.39|497.29|6
1732591900000|2024-11-26 03:31:40|499.63|497.53|499.75|497.65|499.75|497.65|499.63|497.53|10
1732591910000|2024-11-26 03:31:50|499.76|497.66|500.06|497.96|500.16|498.06|499.76|497.66|16
1732591920000|2024-11-26 03:32:00|500.05|497.95|500|497.9|500.08|497.98|500|497.9|11
1732591930000|2024-11-26 03:32:10|500.01|497.91|499.98|497.88|500.01|497.91|499.98|497.88|3
1732591940000|2024-11-26 03:32:20|499.97|497.87|500|497.9|500|497.9|499.96|497.86|3
1732591950000|2024-11-26 03:32:30|499.99|497.89|500.06|497.96|500.06|497.96|499.96|497.86|5
1732591960000|2024-11-26 03:32:40|500|497.9|500.16|498.06|500.19|498.09|500|497.9|11
1732591970000|2024-11-26 03:32:50|500.17|498.07|500.4|498.3|500.4|498.3|500.17|498.07|14
1732591980000|2024-11-26 03:33:00|500.47|498.37|500.63|498.53|500.64|498.54|500.46|498.36|12
1732591990000|2024-11-26 03:33:10|500.62|498.52|500.71|498.61|500.72|498.62|500.61|498.51|5
1732592000000|2024-11-26 03:33:20|500.72|498.62|501.04|498.94|501.05|498.95|500.72|498.62|12
1732592010000|2024-11-26 03:33:30|501.03|498.93|501.03|498.93|501.03|498.93|501.03|498.93|1
1732592020000|2024-11-26 03:33:40|501.02|498.92|500.72|498.62|501.02|498.92|500.72|498.62|7
1732592030000|2024-11-26 03:33:50|500.74|498.64|500.77|498.67|500.78|498.68|500.71|498.61|10
1732592040000|2024-11-26 03:34:00|500.81|498.71|500.83|498.73|500.84|498.74|500.81|498.71|6
1732592050000|2024-11-26 03:34:10|500.84|498.74|500.85|498.75|500.86|498.76|500.84|498.74|4
1732592060000|2024-11-26 03:34:20|500.84|498.74|500.82|498.72|500.85|498.75|500.81|498.71|9
1732592070000|2024-11-26 03:34:30|500.81|498.71|501.04|498.94|501.04|498.94|500.81|498.71|9
1732592080000|2024-11-26 03:34:40|501.05|498.95|501.07|498.97|501.07|498.97|501.05|498.95|3
1732592090000|2024-11-26 03:34:50|501.08|498.98|501.07|498.97|501.08|498.98|501.06|498.96|7
1732592100000|2024-11-26 03:35:00|501.08|498.98|501.22|499.12|501.22|499.12|501.08|498.98|7
1732592120000|2024-11-26 03:35:20|501.23|499.13|501.44|499.34|501.62|499.52|501.23|499.13|12
1732592130000|2024-11-26 03:35:30|501.43|499.33|501.41|499.31|501.43|499.33|501.4|499.3|6
1732592140000|2024-11-26 03:35:40|501.38|499.28|501.4|499.3|501.4|499.3|501.38|499.28|2
1732592150000|2024-11-26 03:35:50|501.47|499.37|501.54|499.44|501.59|499.49|501.47|499.37|7
1732592160000|2024-11-26 03:36:00|501.53|499.43|501.5|499.4|501.53|499.43|501.5|499.4|6
1732592170000|2024-11-26 03:36:10|501.49|499.39|501.46|499.36|501.49|499.39|501.46|499.36|4
1732592180000|2024-11-26 03:36:20|501.45|499.35|501.43|499.33|501.45|499.35|501.43|499.33|3
1732592190000|2024-11-26 03:36:30|501.42|499.32|501.36|499.26|501.42|499.32|501.36|499.26|7
1732592200000|2024-11-26 03:36:40|501.34|499.24|501.32|499.22|501.34|499.24|501.32|499.22|3
1732592210000|2024-11-26 03:36:50|501.36|499.26|501.49|499.39|501.51|499.41|501.36|499.26|5
1732592220000|2024-11-26 03:37:00|501.48|499.38|501.47|499.37|501.48|499.38|501.45|499.35|5
1732592230000|2024-11-26 03:37:10|501.46|499.36|501.44|499.34|501.46|499.36|501.44|499.34|5
1732592240000|2024-11-26 03:37:20|501.5|499.4|501.48|499.38|501.5|499.4|501.48|499.38|3
1732592260000|2024-11-26 03:37:40|501.62|499.52|501.61|499.51|501.62|499.52|501.6|499.5|5
1732592270000|2024-11-26 03:37:50|501.6|499.5|501.57|499.47|501.6|499.5|501.57|499.47|4
1732592280000|2024-11-26 03:38:00|501.56|499.46|501.58|499.48|501.58|499.48|501.55|499.45|3
1732592290000|2024-11-26 03:38:10|501.54|499.44|501.78|499.68|501.78|499.68|501.53|499.43|9
1732592300000|2024-11-26 03:38:20|501.82|499.72|501.86|499.76|501.86|499.76|501.82|499.72|5
1732592310000|2024-11-26 03:38:30|501.87|499.77|501.87|499.77|501.88|499.78|501.87|499.77|3
1732592320000|2024-11-26 03:38:40|501.88|499.78|502.38|500.28|502.39|500.29|501.88|499.78|13
1732592330000|2024-11-26 03:38:50|502.37|500.27|502.42|500.32|502.42|500.32|502.37|500.27|7
1732592340000|2024-11-26 03:39:00|502.43|500.33|502.47|500.37|502.5|500.4|502.42|500.32|9
1732592350000|2024-11-26 03:39:10|502.48|500.38|502.84|500.74|502.84|500.74|502.48|500.38|12
1732592360000|2024-11-26 03:39:20|502.85|500.75|502.87|500.77|502.88|500.78|502.83|500.73|7
1732592370000|2024-11-26 03:39:30|502.86|500.76|502.83|500.73|502.86|500.76|502.83|500.73|4
1732592380000|2024-11-26 03:39:40|502.82|500.72|502.81|500.71|502.82|500.72|502.8|500.7|8
1732592390000|2024-11-26 03:39:50|502.86|500.76|502.96|500.86|502.99|500.89|502.86|500.76|6
1732592400000|2024-11-26 03:40:00|502.95|500.85|502.9|500.8|503.04|500.94|502.9|500.8|10
1732592410000|2024-11-26 03:40:10|502.89|500.79|502.84|500.74|502.89|500.79|502.84|500.74|6
1732592420000|2024-11-26 03:40:20|502.83|500.73|502.36|500.26|502.83|500.73|502.36|500.26|23
1732592430000|2024-11-26 03:40:30|502.35|500.25|502.28|500.18|502.35|500.25|502.28|500.18|8
1732592440000|2024-11-26 03:40:40|502.27|500.17|502.25|500.15|502.3|500.2|502.25|500.15|5
1732592450000|2024-11-26 03:40:50|502.24|500.14|502.23|500.13|502.24|500.14|502.23|500.13|2
1732592460000|2024-11-26 03:41:00|502.42|500.32|502.34|500.24|502.42|500.32|502.34|500.24|3
1732592470000|2024-11-26 03:41:10|502.33|500.23|502.44|500.34|502.47|500.37|502.33|500.23|12
1732592480000|2024-11-26 03:41:20|502.43|500.33|502.42|500.32|502.43|500.33|502.42|500.32|6
1732592490000|2024-11-26 03:41:30|502.39|500.29|502.39|500.29|502.39|500.29|502.39|500.29|1
1732592500000|2024-11-26 03:41:40|502.33|500.23|502|499.9|502.33|500.23|502|499.9|13
1732592510000|2024-11-26 03:41:50|501.99|499.89|502.05|499.95|502.05|499.95|501.98|499.88|10
1732592520000|2024-11-26 03:42:00|502.06|499.96|502.06|499.96|502.06|499.96|502.06|499.96|1
1732592530000|2024-11-26 03:42:10|502.05|499.95|502.02|499.92|502.05|499.95|502.02|499.92|4
1732592540000|2024-11-26 03:42:20|502.01|499.91|502.01|499.91|502.02|499.92|502|499.9|4
1732592550000|2024-11-26 03:42:30|502|499.9|501.95|499.85|502.02|499.92|501.95|499.85|8
1732592560000|2024-11-26 03:42:40|501.94|499.84|502.07|499.97|502.07|499.97|501.94|499.84|7
1732592570000|2024-11-26 03:42:50|502.08|499.98|502.23|500.13|502.24|500.14|502.08|499.98|6
1732592580000|2024-11-26 03:43:00|502.22|500.12|502.2|500.1|502.22|500.12|502.2|500.1|3
1732592590000|2024-11-26 03:43:10|502.19|500.09|502.02|499.92|502.21|500.11|502|499.9|16
1732592600000|2024-11-26 03:43:20|502.01|499.91|501.98|499.88|502.01|499.91|501.97|499.87|7
1732592610000|2024-11-26 03:43:30|501.97|499.87|501.9|499.8|501.98|499.88|501.9|499.8|8
1732592620000|2024-11-26 03:43:40|501.89|499.79|501.85|499.75|501.89|499.79|501.85|499.75|5
1732592630000|2024-11-26 03:43:50|501.84|499.74|501.82|499.72|501.84|499.74|501.82|499.72|3
1732592640000|2024-11-26 03:44:00|501.81|499.71|501.88|499.78|501.92|499.82|501.81|499.71|8
1732592650000|2024-11-26 03:44:10|501.87|499.77|501.97|499.87|501.97|499.87|501.87|499.77|3
1732592670000|2024-11-26 03:44:30|501.98|499.88|501.96|499.86|501.99|499.89|501.96|499.86|5
1732592680000|2024-11-26 03:44:40|501.95|499.85|501.9|499.8|501.95|499.85|501.9|499.8|6
1732592690000|2024-11-26 03:44:50|501.89|499.79|502.08|499.98|502.09|499.99|501.87|499.77|5
1732592700000|2024-11-26 03:45:00|502.09|499.99|502.08|499.98|502.11|500.01|502.07|499.97|8
1732592710000|2024-11-26 03:45:10|502.11|500.01|502.05|499.95|502.11|500.01|502.05|499.95|5
1732592720000|2024-11-26 03:45:20|502.04|499.94|502.2|500.1|502.21|500.11|502.04|499.94|7
1732592730000|2024-11-26 03:45:30|502.19|500.09|502.16|500.06|502.19|500.09|502.16|500.06|4
1732592740000|2024-11-26 03:45:40|502.22|500.12|502.19|500.09|502.22|500.12|502.15|500.05|6
1732592750000|2024-11-26 03:45:50|502.18|500.08|502.19|500.09|502.2|500.1|502.16|500.06|5
1732592760000|2024-11-26 03:46:00|502.17|500.07|501.97|499.87|502.17|500.07|501.97|499.87|12
1732592770000|2024-11-26 03:46:10|501.96|499.86|502.15|500.05|502.18|500.08|501.95|499.85|6
1732592780000|2024-11-26 03:46:20|502.14|500.04|502.06|499.96|502.14|500.04|502.06|499.96|10
1732592790000|2024-11-26 03:46:30|502.05|499.95|502|499.9|502.08|499.98|502|499.9|11
1732592800000|2024-11-26 03:46:40|501.99|499.89|501.8|499.7|501.99|499.89|501.79|499.69|13
1732592810000|2024-11-26 03:46:50|501.79|499.69|501.73|499.63|501.79|499.69|501.73|499.63|3
1732592820000|2024-11-26 03:47:00|501.74|499.64|502.03|499.93|502.03|499.93|501.74|499.64|13
1732592830000|2024-11-26 03:47:10|502.05|499.95|502.11|500.01|502.15|500.05|502.05|499.95|8
1732592840000|2024-11-26 03:47:20|502.1|500|501.9|499.8|502.1|500|501.89|499.79|11
1732592850000|2024-11-26 03:47:30|501.91|499.81|501.99|499.89|501.99|499.89|501.91|499.81|5
1732592860000|2024-11-26 03:47:40|502|499.9|502.11|500.01|502.2|500.1|502|499.9|11
1732592870000|2024-11-26 03:47:50|502.12|500.02|502.1|500|502.13|500.03|502.1|500|6
1732592880000|2024-11-26 03:48:00|502.09|499.99|501.9|499.8|502.09|499.99|501.89|499.79|8
1732592890000|2024-11-26 03:48:10|501.91|499.81|501.87|499.77|501.91|499.81|501.87|499.77|7
1732592900000|2024-11-26 03:48:20|501.88|499.78|501.89|499.79|501.89|499.79|501.88|499.78|2
1732592910000|2024-11-26 03:48:30|501.9|499.8|502.07|499.97|502.13|500.03|501.9|499.8|9
1732592920000|2024-11-26 03:48:40|502.06|499.96|501.87|499.77|502.06|499.96|501.78|499.68|15
1732592930000|2024-11-26 03:48:50|501.88|499.78|501.88|499.78|501.88|499.78|501.88|499.78|1
1732592950000|2024-11-26 03:49:10|501.89|499.79|502.02|499.92|502.02|499.92|501.89|499.79|13
1732592960000|2024-11-26 03:49:20|502.03|499.93|502.12|500.02|502.14|500.04|502.03|499.93|11
1732592970000|2024-11-26 03:49:30|502.11|500.01|501.88|499.78|502.11|500.01|501.86|499.76|10
1732592980000|2024-11-26 03:49:40|501.89|499.79|501.96|499.86|501.96|499.86|501.89|499.79|4
1732592990000|2024-11-26 03:49:50|501.97|499.87|502.14|500.04|502.14|500.04|501.97|499.87|8
1732593000000|2024-11-26 03:50:00|502.19|500.09|502.52|500.42|502.61|500.51|502.19|500.09|21
1732593010000|2024-11-26 03:50:10|502.5|500.4|502.44|500.34|502.53|500.43|502.29|500.19|28
1732593020000|2024-11-26 03:50:20|502.43|500.33|502.11|500.01|502.43|500.33|502.11|500.01|16
1732593030000|2024-11-26 03:50:30|502.15|500.05|502.19|500.09|502.28|500.18|502.15|500.05|16
1732593040000|2024-11-26 03:50:40|502.2|500.1|502.25|500.15|502.32|500.22|502.2|500.1|10
1732593050000|2024-11-26 03:50:50|502.24|500.14|502.13|500.03|502.24|500.14|502.06|499.96|7
1732593060000|2024-11-26 03:51:00|502.12|500.02|501.56|499.46|502.12|500.02|501.56|499.46|24
1732593070000|2024-11-26 03:51:10|501.54|499.44|501.56|499.46|501.59|499.49|501.33|499.23|18
1732593080000|2024-11-26 03:51:20|501.57|499.47|501.56|499.46|501.63|499.53|501.56|499.46|13
1732593090000|2024-11-26 03:51:30|501.54|499.44|501.32|499.22|501.54|499.44|501.31|499.21|16
1732593100000|2024-11-26 03:51:40|501.36|499.26|501.39|499.29|501.43|499.33|501.33|499.23|11
1732593110000|2024-11-26 03:51:50|501.4|499.3|501.46|499.36|501.48|499.38|501.4|499.3|6
1732593120000|2024-11-26 03:52:00|501.45|499.35|501.21|499.11|501.45|499.35|501.21|499.11|16
1732593130000|2024-11-26 03:52:10|501.2|499.1|501.23|499.13|501.24|499.14|501.19|499.09|6
1732593140000|2024-11-26 03:52:20|501.22|499.12|501.21|499.11|501.22|499.12|501.21|499.11|2
1732593150000|2024-11-26 03:52:30|501.22|499.12|501.22|499.12|501.22|499.12|501.22|499.12|1
1732593160000|2024-11-26 03:52:40|501.18|499.08|501.18|499.08|501.18|499.08|501.18|499.08|1
1732593180000|2024-11-26 03:53:00|501.19|499.09|501.41|499.31|501.48|499.38|501.18|499.08|8
1732593190000|2024-11-26 03:53:10|501.4|499.3|501.32|499.22|501.4|499.3|501.32|499.22|7
1732593200000|2024-11-26 03:53:20|501.31|499.21|501.23|499.13|501.31|499.21|501.23|499.13|9
1732593210000|2024-11-26 03:53:30|501.22|499.12|501.25|499.15|501.3|499.2|501.22|499.12|5
1732593220000|2024-11-26 03:53:40|501.3|499.2|501.08|498.98|501.3|499.2|501.08|498.98|9
1732593230000|2024-11-26 03:53:50|501.07|498.97|501.05|498.95|501.07|498.97|501.05|498.95|3
1732593240000|2024-11-26 03:54:00|501.06|498.96|501.01|498.91|501.08|498.98|501.01|498.91|8
1732593250000|2024-11-26 03:54:10|501|498.9|500.97|498.87|501|498.9|500.97|498.87|4
1732593260000|2024-11-26 03:54:20|500.96|498.86|500.93|498.83|500.96|498.86|500.93|498.83|4
1732593270000|2024-11-26 03:54:30|501|498.9|501|498.9|501|498.9|500.99|498.89|3
1732593280000|2024-11-26 03:54:40|500.99|498.89|501.05|498.95|501.07|498.97|500.98|498.88|5
1732593290000|2024-11-26 03:54:50|501.04|498.94|501.02|498.92|501.04|498.94|501.02|498.92|3
1732593300000|2024-11-26 03:55:00|501.01|498.91|501.03|498.93|501.05|498.95|501.01|498.91|6
1732593310000|2024-11-26 03:55:10|501.02|498.92|500.98|498.88|501.02|498.92|500.98|498.88|7
1732593320000|2024-11-26 03:55:20|500.97|498.87|500.97|498.87|500.97|498.87|500.97|498.87|1
1732593330000|2024-11-26 03:55:30|501.09|498.99|501.26|499.16|501.31|499.21|501.09|498.99|9
1732593340000|2024-11-26 03:55:40|501.29|499.19|501.47|499.37|501.47|499.37|501.28|499.18|14
1732593350000|2024-11-26 03:55:50|501.46|499.36|501.4|499.3|501.46|499.36|501.4|499.3|7
1732593360000|2024-11-26 03:56:00|501.39|499.29|501.48|499.38|501.48|499.38|501.38|499.28|7
1732593370000|2024-11-26 03:56:10|501.47|499.37|501.57|499.47|501.58|499.48|501.47|499.37|5
1732593380000|2024-11-26 03:56:20|501.56|499.46|501.52|499.42|501.56|499.46|501.52|499.42|5
1732593390000|2024-11-26 03:56:30|501.51|499.41|501.53|499.43|501.53|499.43|501.51|499.41|3
1732593400000|2024-11-26 03:56:40|501.52|499.42|501.5|499.4|501.52|499.42|501.5|499.4|3
1732593410000|2024-11-26 03:56:50|501.49|499.39|501.28|499.18|501.49|499.39|501.28|499.18|8
1732593420000|2024-11-26 03:57:00|501.29|499.19|501.27|499.17|501.29|499.19|501.26|499.16|5
1732593430000|2024-11-26 03:57:10|501.26|499.16|501.26|499.16|501.26|499.16|501.26|499.16|1
1732593440000|2024-11-26 03:57:20|501.27|499.17|501.28|499.18|501.28|499.18|501.27|499.17|2
1732593450000|2024-11-26 03:57:30|501.27|499.17|501.13|499.03|501.27|499.17|501.12|499.02|4
1732593460000|2024-11-26 03:57:40|501.12|499.02|501.11|499.01|501.13|499.03|501.11|499.01|4
1732593470000|2024-11-26 03:57:50|501.12|499.02|501.16|499.06|501.2|499.1|501.11|499.01|5
1732593480000|2024-11-26 03:58:00|501.17|499.07|501|498.9|501.17|499.07|501|498.9|9
1732593490000|2024-11-26 03:58:10|500.99|498.89|501.01|498.91|501.01|498.91|500.98|498.88|7
1732593500000|2024-11-26 03:58:20|501.02|498.92|501.13|499.03|501.14|499.04|501.02|498.92|8
1732593510000|2024-11-26 03:58:30|501.12|499.02|501.09|498.99|501.12|499.02|501.09|498.99|4
1732593520000|2024-11-26 03:58:40|501.08|498.98|501.09|498.99|501.09|498.99|501.08|498.98|2
1732593530000|2024-11-26 03:58:50|501.08|498.98|501.16|499.06|501.23|499.13|501.07|498.97|8
1732593540000|2024-11-26 03:59:00|501.15|499.05|500.96|498.86|501.15|499.05|500.96|498.86|15
1732593550000|2024-11-26 03:59:10|500.92|498.82|500.66|498.56|500.92|498.82|500.66|498.56|16
1732593560000|2024-11-26 03:59:20|500.65|498.55|500.57|498.47|500.65|498.55|500.53|498.43|10
1732593570000|2024-11-26 03:59:30|500.56|498.46|500.38|498.28|500.56|498.46|500.36|498.26|8
1732593580000|2024-11-26 03:59:40|500.37|498.27|500.5|498.4|500.5|498.4|500.37|498.27|5
1732593590000|2024-11-26 03:59:50|500.51|498.41|500.6|498.5|500.76|498.66|500.5|498.4|10
1732593600000|2024-11-26 04:00:00|500.75|498.65|500.47|498.37|500.75|498.65|500.47|498.37|8
1732593610000|2024-11-26 04:00:10|500.48|498.38|500.39|498.29|500.55|498.45|500.39|498.29|14
1732593620000|2024-11-26 04:00:20|500.38|498.28|500.58|498.48|500.61|498.51|500.38|498.28|11
1732593630000|2024-11-26 04:00:30|500.57|498.47|500.48|498.38|500.57|498.47|500.48|498.38|8
1732593640000|2024-11-26 04:00:40|500.47|498.37|500.45|498.35|500.47|498.37|500.45|498.35|3
1732593650000|2024-11-26 04:00:50|500.44|498.34|500.59|498.49|500.6|498.5|500.44|498.34|9
1732593670000|2024-11-26 04:01:10|500.58|498.48|500.45|498.35|500.58|498.48|500.45|498.35|9
1732593680000|2024-11-26 04:01:20|500.41|498.31|500.15|498.05|500.41|498.31|500.15|498.05|14
1732593690000|2024-11-26 04:01:30|500.06|497.96|500.01|497.91|500.06|497.96|500.01|497.91|5
1732593700000|2024-11-26 04:01:40|500.03|497.93|500.15|498.05|500.26|498.16|500.01|497.91|12
1732593710000|2024-11-26 04:01:50|500.16|498.06|500.15|498.05|500.19|498.09|500.14|498.04|11
1732593720000|2024-11-26 04:02:00|500.13|498.03|500.11|498.01|500.13|498.03|500.11|498.01|3
1732593730000|2024-11-26 04:02:10|500.1|498|500.07|497.97|500.1|498|500.07|497.97|4
1732593740000|2024-11-26 04:02:20|500.06|497.96|500.13|498.03|500.13|498.03|500.06|497.96|5
1732593750000|2024-11-26 04:02:30|500.12|498.02|500.31|498.21|500.32|498.22|500.1|498|8
1732593760000|2024-11-26 04:02:40|500.32|498.22|500.32|498.22|500.32|498.22|500.32|498.22|1
1732593770000|2024-11-26 04:02:50|500.33|498.23|500.32|498.22|500.34|498.24|500.32|498.22|4
1732593780000|2024-11-26 04:03:00|500.31|498.21|500.25|498.15|500.31|498.21|500.25|498.15|6
1732593790000|2024-11-26 04:03:10|500.24|498.14|500.07|497.97|500.24|498.14|500.07|497.97|8
1732593800000|2024-11-26 04:03:20|500.06|497.96|500.03|497.93|500.06|497.96|500.03|497.93|7
1732593810000|2024-11-26 04:03:30|500.02|497.92|500.12|498.02|500.13|498.03|499.98|497.88|8
1732593820000|2024-11-26 04:03:40|500.13|498.03|500.15|498.05|500.15|498.05|500.12|498.02|5
1732593830000|2024-11-26 04:03:50|500.14|498.04|500.13|498.03|500.17|498.07|500.13|498.03|3
1732593840000|2024-11-26 04:04:00|500.14|498.04|500.16|498.06|500.22|498.12|500.13|498.03|8
1732593850000|2024-11-26 04:04:10|500.15|498.05|500.33|498.23|500.36|498.26|500.14|498.04|9
1732593860000|2024-11-26 04:04:20|500.32|498.22|500.3|498.2|500.34|498.24|500.3|498.2|5
1732593870000|2024-11-26 04:04:30|500.29|498.19|500.26|498.16|500.3|498.2|500.26|498.16|8
1732593880000|2024-11-26 04:04:40|500.31|498.21|500.26|498.16|500.31|498.21|500.26|498.16|6
1732593890000|2024-11-26 04:04:50|500.25|498.15|500.22|498.12|500.25|498.15|500.22|498.12|4
1732593900000|2024-11-26 04:05:00|500.21|498.11|500.23|498.13|500.27|498.17|500.2|498.1|10
1732593910000|2024-11-26 04:05:10|500.21|498.11|499.48|497.38|500.21|498.11|499.48|497.38|20
1732593920000|2024-11-26 04:05:20|499.47|497.37|499.23|497.13|499.47|497.37|499.23|497.13|25
1732593930000|2024-11-26 04:05:30|499.22|497.12|499.19|497.09|499.24|497.14|499.18|497.08|10
1732593940000|2024-11-26 04:05:40|499.14|497.04|498.87|496.77|499.14|497.04|498.87|496.77|7
1732593950000|2024-11-26 04:05:50|498.86|496.76|498.77|496.67|498.86|496.76|498.77|496.67|11
1732593960000|2024-11-26 04:06:00|498.76|496.66|499.11|497.01|499.11|497.01|498.51|496.41|20
1732593970000|2024-11-26 04:06:10|499.06|496.96|499.11|497.01|499.14|497.04|498.97|496.87|9
1732593980000|2024-11-26 04:06:20|499.1|497|499.21|497.11|499.24|497.14|499.08|496.98|8
1732593990000|2024-11-26 04:06:30|499.2|497.1|498.97|496.87|499.2|497.1|498.96|496.86|16
1732594000000|2024-11-26 04:06:40|498.96|496.86|498.66|496.56|498.96|496.86|498.66|496.56|18
1732594010000|2024-11-26 04:06:50|498.68|496.58|498.61|496.51|498.68|496.58|498.61|496.51|7
1732594020000|2024-11-26 04:07:00|498.6|496.5|497.69|495.59|498.6|496.5|497.69|495.59|29
1732594030000|2024-11-26 04:07:10|497.88|495.78|497.74|495.64|497.88|495.78|497.74|495.64|11
1732594040000|2024-11-26 04:07:20|497.73|495.63|497.45|495.35|497.73|495.63|497.45|495.35|13
1732594050000|2024-11-26 04:07:30|497.5|495.4|497.23|495.13|497.5|495.4|497.19|495.09|16
1732594060000|2024-11-26 04:07:40|497.22|495.12|497.2|495.1|497.24|495.14|497.2|495.1|7
1732594070000|2024-11-26 04:07:50|497.19|495.09|497.16|495.06|497.2|495.1|497.16|495.06|6
1732594080000|2024-11-26 04:08:00|497.15|495.05|496.74|494.64|497.15|495.05|496.73|494.63|12
1732594090000|2024-11-26 04:08:10|496.75|494.65|496.75|494.65|496.76|494.66|496.75|494.65|5
1732594100000|2024-11-26 04:08:20|496.74|494.64|496.71|494.61|496.74|494.64|496.71|494.61|4
1732594110000|2024-11-26 04:08:30|496.72|494.62|496.74|494.64|496.75|494.65|496.69|494.59|8
1732594120000|2024-11-26 04:08:40|496.73|494.63|497.24|495.14|497.27|495.17|496.73|494.63|9
1732594130000|2024-11-26 04:08:50|497.25|495.15|497.41|495.31|497.41|495.31|497.25|495.15|6
1732594140000|2024-11-26 04:09:00|497.43|495.33|497.85|495.75|497.85|495.75|497.43|495.33|8
1732594150000|2024-11-26 04:09:10|497.84|495.74|497.75|495.65|497.84|495.74|497.75|495.65|10
1732594160000|2024-11-26 04:09:20|497.73|495.63|497.42|495.32|497.73|495.63|497.41|495.31|18
1732594170000|2024-11-26 04:09:30|497.41|495.31|497.19|495.09|497.41|495.31|497.19|495.09|8
1732594180000|2024-11-26 04:09:40|497.18|495.08|497.15|495.05|497.19|495.09|497.15|495.05|6
1732594190000|2024-11-26 04:09:50|497.16|495.06|497.1|495|497.16|495.06|497.1|495|5
1732594200000|2024-11-26 04:10:00|497.11|495.01|497.1|495|497.11|495.01|497.1|495|2
1732594210000|2024-11-26 04:10:10|497.11|495.01|497.24|495.14|497.25|495.15|497.11|495.01|10
1732594220000|2024-11-26 04:10:20|497.26|495.16|497.86|495.76|497.87|495.77|497.26|495.16|16
1732594230000|2024-11-26 04:10:30|497.85|495.75|497.84|495.74|497.85|495.75|497.84|495.74|2
1732594240000|2024-11-26 04:10:40|497.83|495.73|497.79|495.69|497.83|495.73|497.79|495.69|5
1732594250000|2024-11-26 04:10:50|497.81|495.71|497.76|495.66|497.81|495.71|497.76|495.66|7
1732594260000|2024-11-26 04:11:00|497.75|495.65|497.72|495.62|497.75|495.65|497.72|495.62|6
1732594270000|2024-11-26 04:11:10|497.71|495.61|497.65|495.55|497.71|495.61|497.64|495.54|5
1732594280000|2024-11-26 04:11:20|497.71|495.61|497.83|495.73|497.98|495.88|497.71|495.61|6
1732594290000|2024-11-26 04:11:30|497.82|495.72|497.81|495.71|497.82|495.72|497.8|495.7|4
1732594300000|2024-11-26 04:11:40|497.8|495.7|498.02|495.92|498.03|495.93|497.79|495.69|6
1732594310000|2024-11-26 04:11:50|498.01|495.91|497.98|495.88|498.01|495.91|497.98|495.88|4
1732594320000|2024-11-26 04:12:00|497.97|495.87|497.91|495.81|498.02|495.92|497.91|495.81|11
1732594330000|2024-11-26 04:12:10|497.9|495.8|497.8|495.7|497.9|495.8|497.8|495.7|6
1732594340000|2024-11-26 04:12:20|497.79|495.69|498.03|495.93|498.04|495.94|497.79|495.69|12
1732594350000|2024-11-26 04:12:30|498.02|495.92|497.99|495.89|498.02|495.92|497.99|495.89|4
1732594360000|2024-11-26 04:12:40|497.98|495.88|497.96|495.86|497.99|495.89|497.96|495.86|4
1732594370000|2024-11-26 04:12:50|497.95|495.85|497.94|495.84|497.98|495.88|497.92|495.82|6
1732594380000|2024-11-26 04:13:00|497.93|495.83|497.91|495.81|497.93|495.83|497.91|495.81|3
1732594390000|2024-11-26 04:13:10|497.9|495.8|498|495.9|498.02|495.92|497.89|495.79|9
1732594400000|2024-11-26 04:13:20|498.08|495.98|498.06|495.96|498.08|495.98|498.06|495.96|3
1732594410000|2024-11-26 04:13:30|498.05|495.95|497.78|495.68|498.05|495.95|497.63|495.53|11
1732594420000|2024-11-26 04:13:40|497.77|495.67|497.73|495.63|497.77|495.67|497.73|495.63|5
1732594430000|2024-11-26 04:13:50|497.72|495.62|497.7|495.6|497.72|495.62|497.7|495.6|3
1732594440000|2024-11-26 04:14:00|497.69|495.59|497.86|495.76|497.87|495.77|497.68|495.58|6
1732594450000|2024-11-26 04:14:10|497.85|495.75|497.84|495.74|497.85|495.75|497.84|495.74|2
1732594460000|2024-11-26 04:14:20|497.83|495.73|497.8|495.7|497.83|495.73|497.8|495.7|3
1732594470000|2024-11-26 04:14:30|497.79|495.69|497.69|495.59|497.79|495.69|497.69|495.59|10
1732594480000|2024-11-26 04:14:40|497.68|495.58|497.54|495.44|497.68|495.58|497.54|495.44|8
1732594490000|2024-11-26 04:14:50|497.53|495.43|497.5|495.4|497.53|495.43|497.5|495.4|4
1732594500000|2024-11-26 04:15:00|497.51|495.41|497.17|495.07|497.59|495.49|497.17|495.07|15
1732594510000|2024-11-26 04:15:10|497.16|495.06|496.89|494.79|497.16|495.06|496.89|494.79|13
1732594520000|2024-11-26 04:15:20|496.88|494.78|496.87|494.77|496.88|494.78|496.87|494.77|2
1732594530000|2024-11-26 04:15:30|496.86|494.76|496.86|494.76|496.87|494.77|496.84|494.74|5
1732594540000|2024-11-26 04:15:40|496.83|494.73|496.76|494.66|496.83|494.73|496.76|494.66|6
1732594550000|2024-11-26 04:15:50|496.75|494.65|496.85|494.75|496.88|494.78|496.74|494.64|4
1732594560000|2024-11-26 04:16:00|496.84|494.74|497.38|495.28|497.43|495.33|496.84|494.74|21
1732594570000|2024-11-26 04:16:10|497.37|495.27|497.36|495.26|497.4|495.3|497.36|495.26|3
1732594580000|2024-11-26 04:16:20|497.35|495.25|497.33|495.23|497.36|495.26|497.33|495.23|7
1732594590000|2024-11-26 04:16:30|497.32|495.22|497.67|495.57|497.71|495.61|497.31|495.21|13
1732594600000|2024-11-26 04:16:40|497.66|495.56|497.7|495.6|497.71|495.61|497.66|495.56|8
1732594610000|2024-11-26 04:16:50|497.71|495.61|497.83|495.73|497.83|495.73|497.71|495.61|4
1732594620000|2024-11-26 04:17:00|497.82|495.72|497.81|495.71|497.82|495.72|497.81|495.71|2
1732594630000|2024-11-26 04:17:10|497.86|495.76|497.89|495.79|497.89|495.79|497.85|495.75|8
1732594640000|2024-11-26 04:17:20|497.9|495.8|498|495.9|498|495.9|497.9|495.8|4
1732594650000|2024-11-26 04:17:30|498.16|496.06|498.05|495.95|498.16|496.06|498.05|495.95|10
1732594660000|2024-11-26 04:17:40|498.04|495.94|498.01|495.91|498.05|495.95|498.01|495.91|11
1732594670000|2024-11-26 04:17:50|497.97|495.87|497.95|495.85|497.97|495.87|497.95|495.85|3
1732594680000|2024-11-26 04:18:00|497.94|495.84|497.98|495.88|497.99|495.89|497.94|495.84|4
1732594690000|2024-11-26 04:18:10|497.97|495.87|498.15|496.05|498.16|496.06|497.95|495.85|8
1732594700000|2024-11-26 04:18:20|498.14|496.04|498.07|495.97|498.14|496.04|498.07|495.97|7
1732594710000|2024-11-26 04:18:30|498.06|495.96|498.03|495.93|498.06|495.96|498.03|495.93|4
1732594720000|2024-11-26 04:18:40|498.02|495.92|497.94|495.84|498.03|495.93|497.94|495.84|9
1732594730000|2024-11-26 04:18:50|497.93|495.83|497.92|495.82|497.93|495.83|497.92|495.82|2
1732594740000|2024-11-26 04:19:00|497.91|495.81|497.89|495.79|497.91|495.81|497.89|495.79|3
1732594750000|2024-11-26 04:19:10|497.88|495.78|497.46|495.36|497.88|495.78|497.44|495.34|16
1732594760000|2024-11-26 04:19:20|497.45|495.35|497.71|495.61|497.71|495.61|497.44|495.34|9
1732594770000|2024-11-26 04:19:30|497.72|495.62|498.12|496.02|498.13|496.03|497.72|495.62|15
1732594780000|2024-11-26 04:19:40|498.21|496.11|498.12|496.02|498.21|496.11|498.11|496.01|7
1732594790000|2024-11-26 04:19:50|498.11|496.01|498.1|496|498.11|496.01|498.1|496|2
1732594800000|2024-11-26 04:20:00|498.18|496.08|498.54|496.44|498.55|496.45|498.18|496.08|14
1732594810000|2024-11-26 04:20:10|498.55|496.45|498.48|496.38|498.58|496.48|498.48|496.38|7
1732594820000|2024-11-26 04:20:20|498.47|496.37|498.25|496.15|498.47|496.37|498.25|496.15|6
1732594830000|2024-11-26 04:20:30|498.27|496.17|498.43|496.33|498.46|496.36|498.25|496.15|13
1732594840000|2024-11-26 04:20:40|498.42|496.32|498.31|496.21|498.42|496.32|498.31|496.21|9
1732594850000|2024-11-26 04:20:50|498.23|496.13|498.11|496.01|498.23|496.13|498.11|496.01|12
1732594860000|2024-11-26 04:21:00|498.12|496.02|498.22|496.12|498.24|496.14|498.07|495.97|7
1732594870000|2024-11-26 04:21:10|498.2|496.1|497.62|495.52|498.2|496.1|497.62|495.52|21
1732594880000|2024-11-26 04:21:20|497.4|495.3|497.25|495.15|497.4|495.3|497.25|495.15|12
1732594890000|2024-11-26 04:21:30|497.26|495.16|497.57|495.47|497.61|495.51|497.26|495.16|17
1732594900000|2024-11-26 04:21:40|497.6|495.5|497.3|495.2|497.6|495.5|497.3|495.2|19
1732594910000|2024-11-26 04:21:50|497.27|495.17|496.92|494.82|497.27|495.17|496.85|494.75|13
1732594920000|2024-11-26 04:22:00|496.91|494.81|496.86|494.76|496.91|494.81|496.86|494.76|6
1732594930000|2024-11-26 04:22:10|496.85|494.75|496.67|494.57|496.85|494.75|496.67|494.57|6
1732594940000|2024-11-26 04:22:20|496.66|494.56|496.62|494.52|496.67|494.57|496.62|494.52|11
1732594950000|2024-11-26 04:22:30|496.64|494.54|496.83|494.73|496.83|494.73|496.6|494.5|11
1732594960000|2024-11-26 04:22:40|496.82|494.72|496.67|494.57|496.82|494.72|496.67|494.57|10
1732594970000|2024-11-26 04:22:50|496.68|494.58|496.72|494.62|496.73|494.63|496.68|494.58|9
1732594980000|2024-11-26 04:23:00|496.69|494.59|496.89|494.79|496.91|494.81|496.69|494.59|12
1732594990000|2024-11-26 04:23:10|496.88|494.78|497.34|495.24|497.34|495.24|496.86|494.76|8
1732595000000|2024-11-26 04:23:20|497.35|495.25|497.4|495.3|497.4|495.3|497.35|495.25|4
1732595010000|2024-11-26 04:23:30|497.42|495.32|497.64|495.54|497.64|495.54|497.42|495.32|11
1732595020000|2024-11-26 04:23:40|497.63|495.53|497.6|495.5|497.63|495.53|497.6|495.5|4
1732595030000|2024-11-26 04:23:50|497.57|495.47|497.45|495.35|497.57|495.47|497.45|495.35|8
1732595040000|2024-11-26 04:24:00|497.51|495.41|497.68|495.58|497.68|495.58|497.51|495.41|3
1732595050000|2024-11-26 04:24:10|497.65|495.55|497.63|495.53|497.65|495.55|497.63|495.53|5
1732595060000|2024-11-26 04:24:20|497.71|495.61|497.68|495.58|497.71|495.61|497.62|495.52|8
1732595070000|2024-11-26 04:24:30|497.67|495.57|497.65|495.55|497.67|495.57|497.65|495.55|3
1732595080000|2024-11-26 04:24:40|497.64|495.54|497.76|495.66|497.76|495.66|497.64|495.54|6
1732595090000|2024-11-26 04:24:50|497.78|495.68|497.93|495.83|497.94|495.84|497.78|495.68|6
1732595100000|2024-11-26 04:25:00|497.95|495.85|498.21|496.11|498.21|496.11|497.95|495.85|6
1732595110000|2024-11-26 04:25:10|498.2|496.1|498.18|496.08|498.2|496.1|498.18|496.08|3
1732595120000|2024-11-26 04:25:20|498.17|496.07|498.13|496.03|498.17|496.07|498.13|496.03|6
1732595130000|2024-11-26 04:25:30|498.12|496.02|498.11|496.01|498.12|496.02|498.11|496.01|6
1732595140000|2024-11-26 04:25:40|498.1|496|498.32|496.22|498.32|496.22|498.09|495.99|5
1732595150000|2024-11-26 04:25:50|498.33|496.23|498.37|496.27|498.38|496.28|498.33|496.23|5
1732595160000|2024-11-26 04:26:00|498.36|496.26|498.38|496.28|498.39|496.29|498.33|496.23|6
1732595170000|2024-11-26 04:26:10|498.37|496.27|498.43|496.33|498.44|496.34|498.35|496.25|5
1732595180000|2024-11-26 04:26:20|498.42|496.32|498.41|496.31|498.42|496.32|498.41|496.31|2
1732595190000|2024-11-26 04:26:30|498.4|496.3|498.4|496.3|498.41|496.31|498.4|496.3|3
1732595200000|2024-11-26 04:26:40|498.39|496.29|498.34|496.24|498.39|496.29|498.34|496.24|4
1732595210000|2024-11-26 04:26:50|498.33|496.23|498.31|496.21|498.33|496.23|498.31|496.21|3
1732595220000|2024-11-26 04:27:00|498.3|496.2|498.42|496.32|498.43|496.33|498.27|496.17|6
1732595230000|2024-11-26 04:27:10|498.41|496.31|498.5|496.4|498.52|496.42|498.38|496.28|9
1732595240000|2024-11-26 04:27:20|498.42|496.32|498.39|496.29|498.42|496.32|498.39|496.29|4
1732595250000|2024-11-26 04:27:30|498.38|496.28|498.35|496.25|498.38|496.28|498.35|496.25|6
1732595260000|2024-11-26 04:27:40|498.36|496.26|498.34|496.24|498.36|496.26|498.34|496.24|3
1732595270000|2024-11-26 04:27:50|498.33|496.23|498.31|496.21|498.34|496.24|498.31|496.21|4
1732595280000|2024-11-26 04:28:00|498.35|496.25|498.33|496.23|498.35|496.25|498.33|496.23|3
1732595290000|2024-11-26 04:28:10|498.32|496.22|498.3|496.2|498.32|496.22|498.3|496.2|2
1732595300000|2024-11-26 04:28:20|498.29|496.19|498.47|496.37|498.47|496.37|498.29|496.19|4
1732595310000|2024-11-26 04:28:30|498.46|496.36|498.39|496.29|498.46|496.36|498.39|496.29|8
1732595320000|2024-11-26 04:28:40|498.38|496.28|498.35|496.25|498.39|496.29|498.35|496.25|7
1732595330000|2024-11-26 04:28:50|498.34|496.24|498.33|496.23|498.34|496.24|498.33|496.23|2
1732595340000|2024-11-26 04:29:00|498.32|496.22|498.29|496.19|498.32|496.22|498.29|496.19|4
1732595350000|2024-11-26 04:29:10|498.28|496.18|498.16|496.06|498.28|496.18|498.15|496.05|8
1732595360000|2024-11-26 04:29:20|498.21|496.11|498.14|496.04|498.21|496.11|498.14|496.04|4
1732595370000|2024-11-26 04:29:30|498.15|496.05|498.3|496.2|498.31|496.21|498.15|496.05|5
1732595380000|2024-11-26 04:29:40|498.29|496.19|498.29|496.19|498.3|496.2|498.29|496.19|3
1732595390000|2024-11-26 04:29:50|498.28|496.18|498.09|495.99|498.28|496.18|498.09|495.99|9
1732595400000|2024-11-26 04:30:00|498.08|495.98|497.89|495.79|498.08|495.98|497.83|495.73|12
1732595410000|2024-11-26 04:30:10|497.9|495.8|498.27|496.17|498.28|496.18|497.9|495.8|16
1732595420000|2024-11-26 04:30:20|498.26|496.16|498.34|496.24|498.34|496.24|498.23|496.13|10
1732595430000|2024-11-26 04:30:30|498.33|496.23|498.32|496.22|498.33|496.23|498.32|496.22|2
1732595440000|2024-11-26 04:30:40|498.31|496.21|498.25|496.15|498.31|496.21|498.25|496.15|6
1732595450000|2024-11-26 04:30:50|498.26|496.16|498.25|496.15|498.27|496.17|498.25|496.15|6
1732595460000|2024-11-26 04:31:00|498.24|496.14|498.13|496.03|498.24|496.14|498.03|495.93|7
1732595470000|2024-11-26 04:31:10|498.21|496.11|498.34|496.24|498.34|496.24|498.21|496.11|3
1732595480000|2024-11-26 04:31:20|498.33|496.23|498.47|496.37|498.47|496.37|498.33|496.23|8
1732595490000|2024-11-26 04:31:30|498.49|496.39|498.54|496.44|498.54|496.44|498.49|496.39|5
1732595500000|2024-11-26 04:31:40|498.64|496.54|498.69|496.59|498.69|496.59|498.64|496.54|6
1732595510000|2024-11-26 04:31:50|498.7|496.6|498.81|496.71|498.81|496.71|498.69|496.59|6
1732595520000|2024-11-26 04:32:00|498.83|496.73|498.85|496.75|498.86|496.76|498.77|496.67|8
1732595530000|2024-11-26 04:32:10|498.9|496.8|499.06|496.96|499.11|497.01|498.9|496.8|15
1732595540000|2024-11-26 04:32:20|499.07|496.97|499.1|497|499.1|497|499.07|496.97|6
1732595550000|2024-11-26 04:32:30|499.08|496.98|499.17|497.07|499.17|497.07|499.06|496.96|7
1732595560000|2024-11-26 04:32:40|499.18|497.08|499.19|497.09|499.19|497.09|499.18|497.08|2
1732595570000|2024-11-26 04:32:50|499.18|497.08|499.18|497.08|499.18|497.08|499.18|497.08|1
1732595580000|2024-11-26 04:33:00|499.19|497.09|499.36|497.26|499.36|497.26|499.19|497.09|8
1732595590000|2024-11-26 04:33:10|499.35|497.25|499.35|497.25|499.35|497.25|499.27|497.17|11
1732595600000|2024-11-26 04:33:20|499.34|497.24|499.4|497.3|499.4|497.3|499.34|497.24|3
1732595610000|2024-11-26 04:33:30|499.41|497.31|499.59|497.49|499.59|497.49|499.41|497.31|4
1732595620000|2024-11-26 04:33:40|499.6|497.5|499.6|497.5|499.6|497.5|499.6|497.5|1
1732595630000|2024-11-26 04:33:50|499.59|497.49|499.51|497.41|499.59|497.49|499.47|497.37|12
1732595640000|2024-11-26 04:34:00|499.5|497.4|499.38|497.28|499.5|497.4|499.37|497.27|6
1732595650000|2024-11-26 04:34:10|499.37|497.27|499.35|497.25|499.4|497.3|499.35|497.25|4
1732595660000|2024-11-26 04:34:20|499.34|497.24|499.34|497.24|499.34|497.24|499.34|497.24|1
1732595670000|2024-11-26 04:34:30|499.36|497.26|499.32|497.22|499.37|497.27|499.32|497.22|9
1732595680000|2024-11-26 04:34:40|499.31|497.21|499.28|497.18|499.45|497.35|499.28|497.18|6
1732595690000|2024-11-26 04:34:50|499.27|497.17|499.25|497.15|499.27|497.17|499.25|497.15|3
1732595700000|2024-11-26 04:35:00|499.42|497.32|499.38|497.28|499.42|497.32|499.38|497.28|7
1732595710000|2024-11-26 04:35:10|499.33|497.23|499.35|497.25|499.36|497.26|499.33|497.23|3
1732595720000|2024-11-26 04:35:20|499.34|497.24|499.49|497.39|499.49|497.39|499.29|497.19|7
1732595730000|2024-11-26 04:35:30|499.5|497.4|499.78|497.68|499.78|497.68|499.5|497.4|9
1732595740000|2024-11-26 04:35:40|499.8|497.7|499.86|497.76|499.86|497.76|499.8|497.7|6
1732595750000|2024-11-26 04:35:50|499.87|497.77|500.09|497.99|500.09|497.99|499.87|497.77|9
1732595760000|2024-11-26 04:36:00|500.1|498|500.17|498.07|500.17|498.07|500.1|498|7
1732595770000|2024-11-26 04:36:10|500.18|498.08|500.2|498.1|500.2|498.1|500.17|498.07|5
1732595780000|2024-11-26 04:36:20|500.21|498.11|500.4|498.3|500.4|498.3|500.21|498.11|5
1732595790000|2024-11-26 04:36:30|500.41|498.31|500.38|498.28|500.41|498.31|500.38|498.28|8
1732595800000|2024-11-26 04:36:40|500.37|498.27|500.37|498.27|500.37|498.27|500.37|498.27|1
1732595810000|2024-11-26 04:36:50|500.36|498.26|500.33|498.23|500.36|498.26|500.33|498.23|4
1732595820000|2024-11-26 04:37:00|500.32|498.22|500.31|498.21|500.32|498.22|500.3|498.2|4
1732595830000|2024-11-26 04:37:10|500.3|498.2|500.29|498.19|500.31|498.21|500.29|498.19|4
1732595840000|2024-11-26 04:37:20|500.28|498.18|500.24|498.14|500.28|498.18|500.24|498.14|4
1732595850000|2024-11-26 04:37:30|500.19|498.09|500.14|498.04|500.19|498.09|500|497.9|4
1732595860000|2024-11-26 04:37:40|500.13|498.03|500.11|498.01|500.18|498.08|500.11|498.01|8
1732595870000|2024-11-26 04:37:50|500.1|498|500.17|498.07|500.18|498.08|500.09|497.99|7
1732595880000|2024-11-26 04:38:00|500.16|498.06|500.12|498.02|500.16|498.06|500.12|498.02|5
1732595890000|2024-11-26 04:38:10|500.11|498.01|500.21|498.11|500.25|498.15|500.1|498|9
1732595900000|2024-11-26 04:38:20|500.2|498.1|500.19|498.09|500.2|498.1|500.19|498.09|2
1732595910000|2024-11-26 04:38:30|500.18|498.08|500.16|498.06|500.18|498.08|500.16|498.06|3
1732595920000|2024-11-26 04:38:40|500.15|498.05|500.08|497.98|500.15|498.05|500.08|497.98|8
1732595930000|2024-11-26 04:38:50|500.07|497.97|499.79|497.69|500.07|497.97|499.78|497.68|7
1732595940000|2024-11-26 04:39:00|499.86|497.76|499.91|497.81|499.91|497.81|499.86|497.76|7
1732595950000|2024-11-26 04:39:10|499.9|497.8|499.88|497.78|499.9|497.8|499.87|497.77|8
1732595960000|2024-11-26 04:39:20|499.87|497.77|499.86|497.76|499.87|497.77|499.86|497.76|2
1732595970000|2024-11-26 04:39:30|499.85|497.75|499.97|497.87|500.02|497.92|499.84|497.74|8
1732595980000|2024-11-26 04:39:40|499.96|497.86|499.96|497.86|499.96|497.86|499.95|497.85|3
1732595990000|2024-11-26 04:39:50|499.95|497.85|499.92|497.82|499.95|497.85|499.92|497.82|4
1732596000000|2024-11-26 04:40:00|499.91|497.81|499.89|497.79|499.91|497.81|499.89|497.79|3
1732596010000|2024-11-26 04:40:10|499.88|497.78|499.92|497.82|499.93|497.83|499.86|497.76|7
1732596020000|2024-11-26 04:40:20|499.93|497.83|499.86|497.76|499.93|497.83|499.86|497.76|8
1732596030000|2024-11-26 04:40:30|499.85|497.75|499.88|497.78|500.01|497.91|499.84|497.74|9
1732596040000|2024-11-26 04:40:40|499.87|497.77|499.85|497.75|499.87|497.77|499.85|497.75|3
1732596050000|2024-11-26 04:40:50|499.84|497.74|499.95|497.85|499.97|497.87|499.84|497.74|6
1732596060000|2024-11-26 04:41:00|500.02|497.92|499.93|497.83|500.02|497.92|499.93|497.83|9
1732596070000|2024-11-26 04:41:10|499.92|497.82|499.56|497.46|499.92|497.82|499.56|497.46|11
1732596080000|2024-11-26 04:41:20|499.55|497.45|499.31|497.21|499.55|497.45|499.3|497.2|14
1732596090000|2024-11-26 04:41:30|499.32|497.22|499.34|497.24|499.35|497.25|499.32|497.22|8
1732596100000|2024-11-26 04:41:40|499.35|497.25|499.31|497.21|499.36|497.26|499.31|497.21|6
1732596110000|2024-11-26 04:41:50|499.3|497.2|498.96|496.86|499.3|497.2|498.93|496.83|16
1732596120000|2024-11-26 04:42:00|498.95|496.85|499|496.9|499|496.9|498.95|496.85|6
1732596130000|2024-11-26 04:42:10|498.99|496.89|498.99|496.89|498.99|496.89|498.99|496.89|1
1732596140000|2024-11-26 04:42:20|499|496.9|499.18|497.08|499.18|497.08|499|496.9|5
1732596150000|2024-11-26 04:42:30|499.17|497.07|499.2|497.1|499.2|497.1|499.17|497.07|6
1732596160000|2024-11-26 04:42:40|499.21|497.11|499.14|497.04|499.21|497.11|499.14|497.04|8
1732596170000|2024-11-26 04:42:50|499.13|497.03|499.34|497.24|499.34|497.24|499.12|497.02|9
1732596180000|2024-11-26 04:43:00|499.32|497.22|499.21|497.11|499.32|497.22|499.21|497.11|12
1732596190000|2024-11-26 04:43:10|499.2|497.1|498.87|496.77|499.2|497.1|498.87|496.77|10
1732596200000|2024-11-26 04:43:20|498.86|496.76|498.86|496.76|498.87|496.77|498.86|496.76|3
1732596220000|2024-11-26 04:43:40|498.92|496.82|498.99|496.89|498.99|496.89|498.92|496.82|4
1732596230000|2024-11-26 04:43:50|499|496.9|499.06|496.96|499.06|496.96|499|496.9|5
1732596240000|2024-11-26 04:44:00|499.04|496.94|499.05|496.95|499.06|496.96|499.04|496.94|5
1732596250000|2024-11-26 04:44:10|499.04|496.94|499.21|497.11|499.24|497.14|499.04|496.94|8
1732596260000|2024-11-26 04:44:20|499.25|497.15|499.34|497.24|499.34|497.24|499.24|497.14|7
1732596270000|2024-11-26 04:44:30|499.35|497.25|499.49|497.39|499.5|497.4|499.35|497.25|9
1732596280000|2024-11-26 04:44:40|499.48|497.38|499.45|497.35|499.48|497.38|499.45|497.35|4
1732596290000|2024-11-26 04:44:50|499.44|497.34|499.43|497.33|499.49|497.39|499.43|497.33|3
1732596300000|2024-11-26 04:45:00|499.42|497.32|499.07|496.97|499.44|497.34|499.07|496.97|15
1732596310000|2024-11-26 04:45:10|499.06|496.96|498.98|496.88|499.06|496.96|498.98|496.88|8
1732596320000|2024-11-26 04:45:20|498.97|496.87|498.95|496.85|498.97|496.87|498.95|496.85|3
1732596330000|2024-11-26 04:45:30|498.94|496.84|498.9|496.8|498.94|496.84|498.9|496.8|4
1732596340000|2024-11-26 04:45:40|498.89|496.79|498.86|496.76|498.89|496.79|498.86|496.76|4
1732596350000|2024-11-26 04:45:50|498.85|496.75|498.88|496.78|498.89|496.79|498.84|496.74|4
1732596360000|2024-11-26 04:46:00|498.87|496.77|499.01|496.91|499.02|496.92|498.86|496.76|9
1732596370000|2024-11-26 04:46:10|499.08|496.98|498.99|496.89|499.08|496.98|498.99|496.89|9
1732596380000|2024-11-26 04:46:20|498.98|496.88|498.96|496.86|498.98|496.88|498.96|496.86|3
1732596390000|2024-11-26 04:46:30|499.02|496.92|499.05|496.95|499.05|496.95|499.02|496.92|4
1732596400000|2024-11-26 04:46:40|499.06|496.96|499.25|497.15|499.28|497.18|499.06|496.96|8
1732596410000|2024-11-26 04:46:50|499.24|497.14|499.19|497.09|499.24|497.14|499.19|497.09|5
1732596420000|2024-11-26 04:47:00|499.18|497.08|499.15|497.05|499.18|497.08|499.15|497.05|8
1732596430000|2024-11-26 04:47:10|499.16|497.06|499.23|497.13|499.23|497.13|499.16|497.06|8
1732596440000|2024-11-26 04:47:20|499.24|497.14|499.45|497.35|499.45|497.35|499.24|497.14|5
1732596450000|2024-11-26 04:47:30|499.44|497.34|499.41|497.31|499.44|497.34|499.41|497.31|9
1732596460000|2024-11-26 04:47:40|499.4|497.3|499.4|497.3|499.4|497.3|499.38|497.28|6
1732596470000|2024-11-26 04:47:50|499.41|497.31|499.46|497.36|499.46|497.36|499.41|497.31|6
1732596480000|2024-11-26 04:48:00|499.45|497.35|499.45|497.35|499.45|497.35|499.45|497.35|1
1732596490000|2024-11-26 04:48:10|499.44|497.34|499.44|497.34|499.45|497.35|499.41|497.31|5
1732596500000|2024-11-26 04:48:20|499.45|497.35|499.45|497.35|499.45|497.35|499.45|497.35|1
1732596510000|2024-11-26 04:48:30|499.46|497.36|499.66|497.56|499.66|497.56|499.46|497.36|4
1732596520000|2024-11-26 04:48:40|499.67|497.57|499.66|497.56|499.67|497.57|499.66|497.56|4
1732596530000|2024-11-26 04:48:50|499.65|497.55|499.64|497.54|499.65|497.55|499.64|497.54|2
1732596540000|2024-11-26 04:49:00|499.63|497.53|499.57|497.47|499.63|497.53|499.57|497.47|3
1732596550000|2024-11-26 04:49:10|499.56|497.46|499.47|497.37|499.56|497.46|499.47|497.37|7
1732596560000|2024-11-26 04:49:20|499.48|497.38|499.58|497.48|499.58|497.48|499.47|497.37|4
1732596570000|2024-11-26 04:49:30|499.57|497.47|499.56|497.46|499.57|497.47|499.56|497.46|2
1732596580000|2024-11-26 04:49:40|499.55|497.45|499.54|497.44|499.55|497.45|499.54|497.44|2
1732596590000|2024-11-26 04:49:50|499.53|497.43|499.53|497.43|499.53|497.43|499.53|497.43|1
1732596600000|2024-11-26 04:50:00|499.52|497.42|499.4|497.3|499.6|497.5|499.4|497.3|13
1732596610000|2024-11-26 04:50:10|499.38|497.28|499.07|496.97|499.38|497.28|499.07|496.97|13
1732596620000|2024-11-26 04:50:20|499.06|496.96|499.32|497.22|499.32|497.22|499.05|496.95|14
1732596630000|2024-11-26 04:50:30|499.33|497.23|499.51|497.41|499.51|497.41|499.33|497.23|12
1732596640000|2024-11-26 04:50:40|499.65|497.55|499.61|497.51|499.65|497.55|499.59|497.49|10
1732596650000|2024-11-26 04:50:50|499.6|497.5|499.7|497.6|499.72|497.62|499.6|497.5|8
1732596660000|2024-11-26 04:51:00|499.75|497.65|499.8|497.7|499.8|497.7|499.75|497.65|6
1732596670000|2024-11-26 04:51:10|499.81|497.71|499.86|497.76|499.91|497.81|499.81|497.71|8
1732596680000|2024-11-26 04:51:20|499.85|497.75|499.56|497.46|499.87|497.77|499.56|497.46|14
1732596690000|2024-11-26 04:51:30|499.55|497.45|499.52|497.42|499.55|497.45|499.52|497.42|4
1732596700000|2024-11-26 04:51:40|499.51|497.41|499.43|497.33|499.51|497.41|499.43|497.33|7
1732596710000|2024-11-26 04:51:50|499.42|497.32|499.1|497|499.42|497.32|499.05|496.95|12
1732596720000|2024-11-26 04:52:00|499.11|497.01|499.11|497.01|499.12|497.02|499.11|497.01|3
1732596730000|2024-11-26 04:52:10|499.13|497.03|499.22|497.12|499.23|497.13|499.13|497.03|4
1732596740000|2024-11-26 04:52:20|499.21|497.11|499|496.9|499.21|497.11|499|496.9|14
1732596750000|2024-11-26 04:52:30|498.99|496.89|499.14|497.04|499.15|497.05|498.99|496.89|5
1732596760000|2024-11-26 04:52:40|499.15|497.05|499.16|497.06|499.17|497.07|499.15|497.05|4
1732596770000|2024-11-26 04:52:50|499.15|497.05|499.11|497.01|499.15|497.05|499.11|497.01|4
1732596780000|2024-11-26 04:53:00|499.1|497|499.08|496.98|499.1|497|498.97|496.87|7
1732596790000|2024-11-26 04:53:10|499.07|496.97|498.89|496.79|499.07|496.97|498.89|496.79|10
1732596800000|2024-11-26 04:53:20|498.88|496.78|498.54|496.44|498.88|496.78|498.54|496.44|15
1732596810000|2024-11-26 04:53:30|498.53|496.43|498.5|496.4|498.53|496.43|498.5|496.4|4
1732596820000|2024-11-26 04:53:40|498.49|496.39|498.56|496.46|498.58|496.48|498.45|496.35|8
1732596830000|2024-11-26 04:53:50|498.55|496.45|498.82|496.72|498.93|496.83|498.55|496.45|17
1732596840000|2024-11-26 04:54:00|498.83|496.73|498.93|496.83|498.95|496.85|498.83|496.73|6
1732596850000|2024-11-26 04:54:10|499.06|496.96|498.7|496.6|499.06|496.96|498.69|496.59|21
1732596860000|2024-11-26 04:54:20|498.69|496.59|498.82|496.72|498.82|496.72|498.68|496.58|9
1732596870000|2024-11-26 04:54:30|498.83|496.73|498.83|496.73|498.84|496.74|498.83|496.73|5
1732596890000|2024-11-26 04:54:50|498.82|496.72|498.63|496.53|498.82|496.72|498.63|496.53|8
1732596900000|2024-11-26 04:55:00|498.62|496.52|498.6|496.5|498.63|496.53|498.6|496.5|5
1732596910000|2024-11-26 04:55:10|498.59|496.49|498.56|496.46|498.59|496.49|498.56|496.46|4
1732596920000|2024-11-26 04:55:20|498.58|496.48|498.25|496.15|498.58|496.48|498.25|496.15|8
1732596930000|2024-11-26 04:55:30|498.24|496.14|498.24|496.14|498.24|496.14|498.23|496.13|3
1732596940000|2024-11-26 04:55:40|498.25|496.15|498.33|496.23|498.33|496.23|498.25|496.15|5
1732596950000|2024-11-26 04:55:50|498.43|496.33|498.55|496.45|498.56|496.46|498.43|496.33|10
1732596960000|2024-11-26 04:56:00|498.54|496.44|499.04|496.94|499.04|496.94|498.54|496.44|18
1732596970000|2024-11-26 04:56:10|499.03|496.93|499.01|496.91|499.03|496.93|499.01|496.91|3
1732596980000|2024-11-26 04:56:20|499|496.9|498.97|496.87|499.01|496.91|498.97|496.87|5
1732596990000|2024-11-26 04:56:30|499.01|496.91|499.13|497.03|499.17|497.07|499.01|496.91|7
1732597000000|2024-11-26 04:56:40|499.12|497.02|499.1|497|499.13|497.03|499.09|496.99|7
1732597010000|2024-11-26 04:56:50|499.11|497.01|499.11|497.01|499.11|497.01|499.11|497.01|1
1732597020000|2024-11-26 04:57:00|499.1|497|499.1|497|499.1|497|499.1|497|1
1732597030000|2024-11-26 04:57:10|499.09|496.99|499.02|496.92|499.11|497.01|499.02|496.92|8
1732597040000|2024-11-26 04:57:20|499.01|496.91|498.65|496.55|499.01|496.91|498.65|496.55|9
1732597050000|2024-11-26 04:57:30|498.64|496.54|498.63|496.53|498.64|496.54|498.62|496.52|6
1732597060000|2024-11-26 04:57:40|498.64|496.54|498.94|496.84|498.94|496.84|498.63|496.53|15
1732597070000|2024-11-26 04:57:50|498.95|496.85|498.93|496.83|498.95|496.85|498.93|496.83|3
1732597080000|2024-11-26 04:58:00|498.92|496.82|498.94|496.84|499.03|496.93|498.92|496.82|12
1732597090000|2024-11-26 04:58:10|498.93|496.83|498.92|496.82|498.95|496.85|498.92|496.82|9
1732597100000|2024-11-26 04:58:20|498.91|496.81|498.9|496.8|498.91|496.81|498.9|496.8|2
1732597110000|2024-11-26 04:58:30|498.89|496.79|498.87|496.77|498.89|496.79|498.87|496.77|3
1732597120000|2024-11-26 04:58:40|498.99|496.89|498.9|496.8|498.99|496.89|498.9|496.8|8
1732597130000|2024-11-26 04:58:50|498.89|496.79|498.84|496.74|498.89|496.79|498.84|496.74|6
1732597140000|2024-11-26 04:59:00|498.83|496.73|498.8|496.7|498.83|496.73|498.8|496.7|4
1732597150000|2024-11-26 04:59:10|498.79|496.69|498.56|496.46|498.79|496.69|498.56|496.46|11
1732597160000|2024-11-26 04:59:20|498.58|496.48|498.67|496.57|498.67|496.57|498.58|496.48|3
1732597170000|2024-11-26 04:59:30|498.66|496.56|498.79|496.69|498.79|496.69|498.66|496.56|5
1732597180000|2024-11-26 04:59:40|498.77|496.67|498.75|496.65|498.77|496.67|498.73|496.63|7
1732597190000|2024-11-26 04:59:50|498.76|496.66|498.81|496.71|498.81|496.71|498.76|496.66|2
1732597200000|2024-11-26 05:00:00|498.95|496.85|499|496.9|499.07|496.97|498.91|496.81|19
1732597210000|2024-11-26 05:00:10|498.99|496.89|498.84|496.74|498.99|496.89|498.83|496.73|12
1732597220000|2024-11-26 05:00:20|498.85|496.75|498.92|496.82|499.08|496.98|498.85|496.75|16
1732597230000|2024-11-26 05:00:30|498.93|496.83|498.86|496.76|498.93|496.83|498.86|496.76|8
1732597240000|2024-11-26 05:00:40|498.85|496.75|498.89|496.79|498.95|496.85|498.79|496.69|14
1732597250000|2024-11-26 05:00:50|498.88|496.78|498.7|496.6|498.88|496.78|498.7|496.6|11
1732597260000|2024-11-26 05:01:00|498.69|496.59|498.49|496.39|498.74|496.64|498.49|496.39|16
1732597270000|2024-11-26 05:01:10|498.48|496.38|498.46|496.36|498.48|496.38|498.46|496.36|3
1732597280000|2024-11-26 05:01:20|498.51|496.41|498.7|496.6|498.77|496.67|498.51|496.41|13
1732597290000|2024-11-26 05:01:30|498.69|496.59|498.57|496.47|498.69|496.59|498.57|496.47|12
1732597300000|2024-11-26 05:01:40|498.61|496.51|498.51|496.41|498.61|496.51|498.51|496.41|9
1732597310000|2024-11-26 05:01:50|498.37|496.27|498.12|496.02|498.43|496.33|498.08|495.98|16
1732597320000|2024-11-26 05:02:00|498.11|496.01|498.08|495.98|498.11|496.01|498.08|495.98|4
1732597330000|2024-11-26 05:02:10|498.18|496.08|498.27|496.17|498.28|496.18|498.12|496.02|10
1732597340000|2024-11-26 05:02:20|498.26|496.16|498.19|496.09|498.26|496.16|498.19|496.09|11
1732597350000|2024-11-26 05:02:30|498.18|496.08|498.38|496.28|498.39|496.29|498.18|496.08|9
1732597360000|2024-11-26 05:02:40|498.39|496.29|498.52|496.42|498.53|496.43|498.39|496.29|6
1732597370000|2024-11-26 05:02:50|498.57|496.47|498.74|496.64|498.75|496.65|498.57|496.47|6
1732597380000|2024-11-26 05:03:00|498.72|496.62|498.96|496.86|498.96|496.86|498.68|496.58|17
1732597390000|2024-11-26 05:03:10|498.97|496.87|499.11|497.01|499.17|497.07|498.97|496.87|14
1732597400000|2024-11-26 05:03:20|499.13|497.03|499.35|497.25|499.35|497.25|499.13|497.03|7
1732597410000|2024-11-26 05:03:30|499.36|497.26|499.47|497.37|499.64|497.54|499.36|497.26|18
1732597420000|2024-11-26 05:03:40|499.48|497.38|499.49|497.39|499.49|497.39|499.48|497.38|2
1732597430000|2024-11-26 05:03:50|499.53|497.43|499.61|497.51|499.61|497.51|499.53|497.43|7
1732597440000|2024-11-26 05:04:00|499.6|497.5|499.8|497.7|499.82|497.72|499.6|497.5|13
1732597450000|2024-11-26 05:04:10|499.66|497.56|499.35|497.25|499.66|497.56|499.35|497.25|16
1732597460000|2024-11-26 05:04:20|499.34|497.24|499.32|497.22|499.34|497.24|499.32|497.22|3
1732597470000|2024-11-26 05:04:30|499.31|497.21|499.5|497.4|499.54|497.44|499.3|497.2|13
1732597480000|2024-11-26 05:04:40|499.51|497.41|499.48|497.38|499.51|497.41|499.48|497.38|4
1732597490000|2024-11-26 05:04:50|499.47|497.37|499.44|497.34|499.47|497.37|499.44|497.34|4
1732597500000|2024-11-26 05:05:00|499.43|497.33|499.21|497.11|499.52|497.42|499.21|497.11|13
1732597510000|2024-11-26 05:05:10|499.2|497.1|499.33|497.23|499.34|497.24|499.18|497.08|7
1732597520000|2024-11-26 05:05:20|499.34|497.24|499.51|497.41|499.51|497.41|499.33|497.23|10
1732597530000|2024-11-26 05:05:30|499.5|497.4|499.54|497.44|499.54|497.44|499.5|497.4|9
1732597550000|2024-11-26 05:05:50|499.59|497.49|499.8|497.7|499.8|497.7|499.59|497.49|8
1732597560000|2024-11-26 05:06:00|499.81|497.71|499.96|497.86|499.97|497.87|499.8|497.7|16
1732597570000|2024-11-26 05:06:10|499.97|497.87|500.16|498.06|500.21|498.11|499.97|497.87|13
1732597580000|2024-11-26 05:06:20|500.15|498.05|500.13|498.03|500.15|498.05|500.13|498.03|3
1732597590000|2024-11-26 05:06:30|500.12|498.02|499.7|497.6|500.12|498.02|499.7|497.6|17
1732597600000|2024-11-26 05:06:40|499.69|497.59|499.65|497.55|499.69|497.59|499.65|497.55|5
1732597610000|2024-11-26 05:06:50|499.64|497.54|499.61|497.51|499.64|497.54|499.61|497.51|4
1732597620000|2024-11-26 05:07:00|499.6|497.5|499.58|497.48|499.6|497.5|499.58|497.48|3
1732597630000|2024-11-26 05:07:10|499.48|497.38|499.34|497.24|499.48|497.38|499.34|497.24|11
1732597640000|2024-11-26 05:07:20|499.4|497.3|499.55|497.45|499.56|497.46|499.36|497.26|9
1732597650000|2024-11-26 05:07:30|499.66|497.56|499.69|497.59|499.72|497.62|499.61|497.51|14
1732597660000|2024-11-26 05:07:40|499.7|497.6|500.01|497.91|500.12|498.02|499.7|497.6|15
1732597670000|2024-11-26 05:07:50|500.02|497.92|500.1|498|500.13|498.03|500.02|497.92|14
1732597680000|2024-11-26 05:08:00|500.11|498.01|500.41|498.31|500.41|498.31|500.11|498.01|21
1732597690000|2024-11-26 05:08:10|500.42|498.32|501.03|498.93|501.03|498.93|500.42|498.32|16
1732597700000|2024-11-26 05:08:20|501.04|498.94|501.03|498.93|501.06|498.96|501.03|498.93|6
1732597710000|2024-11-26 05:08:30|501.02|498.92|500.92|498.82|501.02|498.92|500.91|498.81|7
1732597720000|2024-11-26 05:08:40|500.91|498.81|500.97|498.87|500.98|498.88|500.9|498.8|12
1732597730000|2024-11-26 05:08:50|500.98|498.88|501.46|499.36|501.46|499.36|500.98|498.88|14
1732597740000|2024-11-26 05:09:00|501.45|499.35|501.27|499.17|501.45|499.35|501.21|499.11|15
1732597750000|2024-11-26 05:09:10|501.28|499.18|501.38|499.28|501.38|499.28|501.27|499.17|12
1732597760000|2024-11-26 05:09:20|501.37|499.27|501.36|499.26|501.37|499.27|501.15|499.05|7
1732597770000|2024-11-26 05:09:30|501.37|499.27|501.6|499.5|501.64|499.54|501.37|499.27|18
1732597780000|2024-11-26 05:09:40|501.59|499.49|501.56|499.46|501.59|499.49|501.55|499.45|6
1732597790000|2024-11-26 05:09:50|501.55|499.45|501.49|499.39|501.55|499.45|501.49|499.39|7
1732597800000|2024-11-26 05:10:00|501.48|499.38|501.15|499.05|501.48|499.38|501.15|499.05|12
1732597810000|2024-11-26 05:10:10|501.14|499.04|501.11|499.01|501.14|499.04|501.1|499|7
1732597820000|2024-11-26 05:10:20|501.1|499|501.05|498.95|501.1|499|501.05|498.95|6
1732597830000|2024-11-26 05:10:30|501.04|498.94|500.86|498.76|501.04|498.94|500.78|498.68|12
1732597840000|2024-11-26 05:10:40|500.87|498.77|500.91|498.81|500.92|498.82|500.87|498.77|9
1732597850000|2024-11-26 05:10:50|500.93|498.83|501.11|499.01|501.12|499.02|500.91|498.81|15
1732597860000|2024-11-26 05:11:00|501.12|499.02|501.1|499|501.13|499.03|501.1|499|5
1732597870000|2024-11-26 05:11:10|501.11|499.01|501.42|499.32|501.51|499.41|501.11|499.01|21
1732597880000|2024-11-26 05:11:20|501.41|499.31|501.35|499.25|501.41|499.31|501.35|499.25|13
1732597890000|2024-11-26 05:11:30|501.34|499.24|501.31|499.21|501.34|499.24|501.31|499.21|4
1732597900000|2024-11-26 05:11:40|501.3|499.2|501.26|499.16|501.3|499.2|501.26|499.16|5
1732597910000|2024-11-26 05:11:50|501.25|499.15|501.21|499.11|501.25|499.15|501.21|499.11|3
1732597920000|2024-11-26 05:12:00|501.2|499.1|501.12|499.02|501.21|499.11|501.12|499.02|10
1732597930000|2024-11-26 05:12:10|501.15|499.05|501.12|499.02|501.15|499.05|501.08|498.98|9
1732597940000|2024-11-26 05:12:20|501.19|499.09|501.25|499.15|501.26|499.16|501.19|499.09|5
1732597950000|2024-11-26 05:12:30|501.33|499.23|501.49|499.39|501.52|499.42|501.32|499.22|17
1732597960000|2024-11-26 05:12:40|501.48|499.38|501.44|499.34|501.48|499.38|501.44|499.34|5
1732597970000|2024-11-26 05:12:50|501.43|499.33|501.4|499.3|501.43|499.33|501.4|499.3|6
1732597980000|2024-11-26 05:13:00|501.23|499.13|501.15|499.05|501.24|499.14|501.15|499.05|13
1732597990000|2024-11-26 05:13:10|501.14|499.04|501.1|499|501.14|499.04|501.1|499|5
1732598000000|2024-11-26 05:13:20|501.09|498.99|501.06|498.96|501.15|499.05|501.06|498.96|6
1732598010000|2024-11-26 05:13:30|500.88|498.78|500.46|498.36|501.02|498.92|500.46|498.36|23
1732598020000|2024-11-26 05:13:40|500.45|498.35|500.43|498.33|500.47|498.37|500.43|498.33|9
1732598030000|2024-11-26 05:13:50|500.42|498.32|500.35|498.25|500.42|498.32|500.35|498.25|8
1732598040000|2024-11-26 05:14:00|500.34|498.24|500.11|498.01|500.34|498.24|500.04|497.94|10
1732598050000|2024-11-26 05:14:10|500.12|498.02|500.12|498.02|500.16|498.06|500.11|498.01|7
1732598060000|2024-11-26 05:14:20|500.11|498.01|500.1|498|500.12|498.02|500.09|497.99|6
1732598070000|2024-11-26 05:14:30|500.09|497.99|500.03|497.93|500.09|497.99|500.03|497.93|4
1732598080000|2024-11-26 05:14:40|500.02|497.92|499.89|497.79|500.02|497.92|499.88|497.78|7
1732598090000|2024-11-26 05:14:50|499.88|497.78|499.86|497.76|499.88|497.78|499.86|497.76|3
1732598100000|2024-11-26 05:15:00|499.85|497.75|499.72|497.62|499.85|497.75|499.71|497.61|12
1732598110000|2024-11-26 05:15:10|499.85|497.75|499.85|497.75|499.85|497.75|499.85|497.75|1
1732598120000|2024-11-26 05:15:20|499.86|497.76|499.87|497.77|499.87|497.77|499.85|497.75|8
1732598130000|2024-11-26 05:15:30|499.86|497.76|499.62|497.52|499.86|497.76|499.62|497.52|15
1732598140000|2024-11-26 05:15:40|499.61|497.51|499.58|497.48|499.63|497.53|499.58|497.48|5
1732598150000|2024-11-26 05:15:50|499.57|497.47|499.53|497.43|499.57|497.47|499.53|497.43|5
1732598160000|2024-11-26 05:16:00|499.55|497.45|499.69|497.59|499.7|497.6|499.53|497.43|10
1732598170000|2024-11-26 05:16:10|499.68|497.58|499.73|497.63|499.75|497.65|499.68|497.58|7
1732598180000|2024-11-26 05:16:20|499.75|497.65|500.3|498.2|500.3|498.2|499.75|497.65|16
1732598190000|2024-11-26 05:16:30|500.31|498.21|500.49|498.39|500.52|498.42|500.31|498.21|19
1732598200000|2024-11-26 05:16:40|500.52|498.42|500.29|498.19|500.52|498.42|500.28|498.18|10
1732598210000|2024-11-26 05:16:50|500.3|498.2|500.27|498.17|500.3|498.2|500.27|498.17|6
1732598220000|2024-11-26 05:17:00|500.26|498.16|500.24|498.14|500.26|498.16|500.23|498.13|6
1732598230000|2024-11-26 05:17:10|500.26|498.16|499.88|497.78|500.26|498.16|499.88|497.78|18
1732598240000|2024-11-26 05:17:20|499.9|497.8|499.69|497.59|499.9|497.8|499.66|497.56|13
1732598250000|2024-11-26 05:17:30|499.73|497.63|499.93|497.83|499.96|497.86|499.73|497.63|11
1732598260000|2024-11-26 05:17:40|499.92|497.82|499.78|497.68|499.94|497.84|499.78|497.68|9
1732598270000|2024-11-26 05:17:50|499.77|497.67|499.72|497.62|499.77|497.67|499.72|497.62|6
1732598280000|2024-11-26 05:18:00|499.71|497.61|499.19|497.09|499.71|497.61|499.08|496.98|15
1732598290000|2024-11-26 05:18:10|499.18|497.08|499.05|496.95|499.18|497.08|499.05|496.95|13
1732598300000|2024-11-26 05:18:20|499.07|496.97|499.02|496.92|499.07|496.97|499.02|496.92|4
1732598310000|2024-11-26 05:18:30|499.01|496.91|498.95|496.85|499.01|496.91|498.95|496.85|7
1732598320000|2024-11-26 05:18:40|498.94|496.84|499.12|497.02|499.13|497.03|498.94|496.84|7
1732598330000|2024-11-26 05:18:50|499.11|497.01|499.1|497|499.11|497.01|499.1|497|2
1732598340000|2024-11-26 05:19:00|499.11|497.01|499.7|497.6|499.7|497.6|499.11|497.01|18
1732598350000|2024-11-26 05:19:10|499.71|497.61|500.07|497.97|500.09|497.99|499.71|497.61|15
1732598360000|2024-11-26 05:19:20|500.06|497.96|500.24|498.14|500.24|498.14|500.05|497.95|10
1732598370000|2024-11-26 05:19:30|500.23|498.13|500.11|498.01|500.23|498.13|500.11|498.01|12
1732598380000|2024-11-26 05:19:40|500.1|498|500.09|497.99|500.1|498|500.08|497.98|6
1732598390000|2024-11-26 05:19:50|500.08|497.98|499.84|497.74|500.08|497.98|499.83|497.73|11
1732598400000|2024-11-26 05:20:00|499.83|497.73|499.81|497.71|499.83|497.73|499.8|497.7|6
1732598410000|2024-11-26 05:20:10|499.8|497.7|499.98|497.88|499.98|497.88|499.77|497.67|12
1732598420000|2024-11-26 05:20:20|499.99|497.89|500.18|498.08|500.21|498.11|499.99|497.89|13
1732598430000|2024-11-26 05:20:30|500.17|498.07|500.15|498.05|500.17|498.07|500.15|498.05|3
1732598440000|2024-11-26 05:20:40|500.17|498.07|500.48|498.38|500.48|498.38|500.14|498.04|18
1732598450000|2024-11-26 05:20:50|500.47|498.37|500.59|498.49|500.59|498.49|500.47|498.37|13
1732598460000|2024-11-26 05:21:00|500.6|498.5|500.76|498.66|500.81|498.71|500.58|498.48|14
1732598470000|2024-11-26 05:21:10|500.75|498.65|500.72|498.62|500.76|498.66|500.72|498.62|6
1732598480000|2024-11-26 05:21:20|500.71|498.61|500.82|498.72|500.82|498.72|500.71|498.61|7
1732598490000|2024-11-26 05:21:30|500.83|498.73|501.12|499.02|501.15|499.05|500.83|498.73|18
1732598500000|2024-11-26 05:21:40|501.13|499.03|501.07|498.97|501.13|499.03|501.07|498.97|8
1732598510000|2024-11-26 05:21:50|501.06|498.96|501.05|498.95|501.06|498.96|501.05|498.95|4
1732598520000|2024-11-26 05:22:00|501.15|499.05|501.14|499.04|501.15|499.05|501.14|499.04|2
1732598530000|2024-11-26 05:22:10|501.15|499.05|501.15|499.05|501.15|499.05|501.14|499.04|3
1732598540000|2024-11-26 05:22:20|501.16|499.06|501.15|499.05|501.18|499.08|501.15|499.05|11
1732598550000|2024-11-26 05:22:30|501.14|499.04|501.11|499.01|501.14|499.04|501.11|499.01|4
1732598560000|2024-11-26 05:22:40|501.1|499|501.07|498.97|501.1|499|501.07|498.97|4
1732598570000|2024-11-26 05:22:50|501.12|499.02|501.29|499.19|501.3|499.2|501.12|499.02|3
1732598580000|2024-11-26 05:23:00|501.28|499.18|501.25|499.15|501.28|499.18|501.25|499.15|6
1732598590000|2024-11-26 05:23:10|501.26|499.16|501.34|499.24|501.36|499.26|501.26|499.16|9
1732598600000|2024-11-26 05:23:20|501.35|499.25|501.59|499.49|501.59|499.49|501.35|499.25|12
1732598610000|2024-11-26 05:23:30|501.75|499.65|501.74|499.64|501.75|499.65|501.74|499.64|4
1732598620000|2024-11-26 05:23:40|501.73|499.63|501.72|499.62|501.73|499.63|501.72|499.62|4
1732598630000|2024-11-26 05:23:50|501.71|499.61|501.7|499.6|501.71|499.61|501.69|499.59|6
1732598640000|2024-11-26 05:24:00|501.69|499.59|501.58|499.48|501.76|499.66|501.58|499.48|14
1732598650000|2024-11-26 05:24:10|501.57|499.47|501.51|499.41|501.57|499.47|501.51|499.41|10
1732598660000|2024-11-26 05:24:20|501.5|499.4|501.49|499.39|501.5|499.4|501.49|499.39|2
1732598670000|2024-11-26 05:24:30|501.48|499.38|501.5|499.4|501.5|499.4|501.45|499.35|7
1732598680000|2024-11-26 05:24:40|501.49|499.39|501.46|499.36|501.49|499.39|501.46|499.36|4
1732598690000|2024-11-26 05:24:50|501.45|499.35|501.44|499.34|501.57|499.47|501.44|499.34|5
1732598700000|2024-11-26 05:25:00|501.43|499.33|501.04|498.94|501.43|499.33|501.04|498.94|14
1732598710000|2024-11-26 05:25:10|501.05|498.95|500.99|498.89|501.05|498.95|500.99|498.89|8
1732598720000|2024-11-26 05:25:20|501.04|498.94|500.96|498.86|501.04|498.94|500.96|498.86|5
1732598730000|2024-11-26 05:25:30|500.95|498.85|501.19|499.09|501.27|499.17|500.93|498.83|11
1732598740000|2024-11-26 05:25:40|501.2|499.1|501.18|499.08|501.2|499.1|501.18|499.08|3
1732598750000|2024-11-26 05:25:50|501.19|499.09|501.28|499.18|501.29|499.19|501.18|499.08|7
1732598760000|2024-11-26 05:26:00|501.27|499.17|501.27|499.17|501.27|499.17|501.25|499.15|8
1732598770000|2024-11-26 05:26:10|501.29|499.19|501.25|499.15|501.29|499.19|501.25|499.15|7
1732598780000|2024-11-26 05:26:20|501.24|499.14|501.16|499.06|501.24|499.14|501.14|499.04|14
1732598790000|2024-11-26 05:26:30|501.15|499.05|501.13|499.03|501.15|499.05|501.13|499.03|3
1732598800000|2024-11-26 05:26:40|501.12|499.02|501.09|498.99|501.12|499.02|501.09|498.99|4
1732598810000|2024-11-26 05:26:50|501.08|498.98|501.12|499.02|501.14|499.04|501.05|498.95|7
1732598820000|2024-11-26 05:27:00|501.22|499.12|501.32|499.22|501.37|499.27|501.18|499.08|10
1732598830000|2024-11-26 05:27:10|501.31|499.21|501.38|499.28|501.38|499.28|501.31|499.21|8
1732598840000|2024-11-26 05:27:20|501.39|499.29|501.6|499.5|501.61|499.51|501.39|499.29|10
1732598850000|2024-11-26 05:27:30|501.59|499.49|501.6|499.5|501.62|499.52|501.58|499.48|6
1732598860000|2024-11-26 05:27:40|501.59|499.49|501.59|499.49|501.59|499.49|501.59|499.49|1
1732598870000|2024-11-26 05:27:50|501.58|499.48|501.55|499.45|501.58|499.48|501.55|499.45|4
1732598880000|2024-11-26 05:28:00|501.6|499.5|501.69|499.59|501.69|499.59|501.59|499.49|6
1732598890000|2024-11-26 05:28:10|501.77|499.67|501.82|499.72|501.84|499.74|501.77|499.67|4
1732598900000|2024-11-26 05:28:20|501.81|499.71|501.69|499.59|501.81|499.71|501.69|499.59|12
1732598910000|2024-11-26 05:28:30|501.68|499.58|501.82|499.72|501.82|499.72|501.6|499.5|12
1732598920000|2024-11-26 05:28:40|501.83|499.73|501.82|499.72|501.84|499.74|501.82|499.72|3
1732598930000|2024-11-26 05:28:50|501.81|499.71|501.64|499.54|501.81|499.71|501.64|499.54|11
1732598940000|2024-11-26 05:29:00|501.63|499.53|501.58|499.48|501.63|499.53|501.58|499.48|6
1732598950000|2024-11-26 05:29:10|501.57|499.47|501.49|499.39|501.57|499.47|501.49|499.39|7
1732598960000|2024-11-26 05:29:20|501.48|499.38|501.27|499.17|501.48|499.38|501.27|499.17|8
1732598970000|2024-11-26 05:29:30|501.26|499.16|501.24|499.14|501.26|499.16|501.24|499.14|3
1732598980000|2024-11-26 05:29:40|501.23|499.13|501.21|499.11|501.23|499.13|501.21|499.11|3
1732598990000|2024-11-26 05:29:50|501.19|499.09|501.17|499.07|501.2|499.1|501.17|499.07|5
1732599000000|2024-11-26 05:30:00|501.2|499.1|501.38|499.28|501.39|499.29|501.2|499.1|13
1732599010000|2024-11-26 05:30:10|501.4|499.3|501.57|499.47|501.58|499.48|501.37|499.27|15
1732599020000|2024-11-26 05:30:20|501.58|499.48|501.82|499.72|501.83|499.73|501.58|499.48|11
1732599030000|2024-11-26 05:30:30|501.81|499.71|501.8|499.7|501.81|499.71|501.8|499.7|2
1732599040000|2024-11-26 05:30:40|501.79|499.69|501.43|499.33|501.83|499.73|501.41|499.31|18
1732599050000|2024-11-26 05:30:50|501.44|499.34|501.3|499.2|501.47|499.37|501.3|499.2|14
1732599060000|2024-11-26 05:31:00|501.29|499.19|501.04|498.94|501.29|499.19|501.04|498.94|11
1732599070000|2024-11-26 05:31:10|501.06|498.96|501.01|498.91|501.06|498.96|501.01|498.91|5
1732599080000|2024-11-26 05:31:20|501|498.9|500.96|498.86|501|498.9|500.96|498.86|5
1732599090000|2024-11-26 05:31:30|500.95|498.85|501.03|498.93|501.08|498.98|500.93|498.83|6
1732599100000|2024-11-26 05:31:40|501.02|498.92|501.07|498.97|501.08|498.98|501|498.9|5
1732599110000|2024-11-26 05:31:50|501.06|498.96|501.21|499.11|501.21|499.11|501.05|498.95|10
1732599120000|2024-11-26 05:32:00|501.2|499.1|501.4|499.3|501.4|499.3|501.2|499.1|9
1732599130000|2024-11-26 05:32:10|501.41|499.31|501.41|499.31|501.44|499.34|501.41|499.31|7
1732599140000|2024-11-26 05:32:20|501.32|499.22|501.39|499.29|501.39|499.29|501.32|499.22|3
1732599150000|2024-11-26 05:32:30|501.4|499.3|501.44|499.34|501.44|499.34|501.4|499.3|5
1732599160000|2024-11-26 05:32:40|501.42|499.32|501.28|499.18|501.44|499.34|501.28|499.18|10
1732599170000|2024-11-26 05:32:50|501.27|499.17|501.26|499.16|501.28|499.18|501.26|499.16|5
1732599180000|2024-11-26 05:33:00|501.25|499.15|501.27|499.17|501.33|499.23|501.24|499.14|14
1732599190000|2024-11-26 05:33:10|501.26|499.16|501.09|498.99|501.26|499.16|501.08|498.98|6
1732599200000|2024-11-26 05:33:20|501.1|499|501.25|499.15|501.25|499.15|501.09|498.99|8
1732599210000|2024-11-26 05:33:30|501.26|499.16|501.2|499.1|501.27|499.17|501.2|499.1|9
1732599220000|2024-11-26 05:33:40|501.19|499.09|501.03|498.93|501.19|499.09|501.02|498.92|7
1732599230000|2024-11-26 05:33:50|501.04|498.94|501.05|498.95|501.05|498.95|501.04|498.94|2
1732599240000|2024-11-26 05:34:00|501.06|498.96|500.87|498.77|501.06|498.96|500.87|498.77|14
1732599250000|2024-11-26 05:34:10|500.86|498.76|501.2|499.1|501.25|499.15|500.84|498.74|15
1732599260000|2024-11-26 05:34:20|501.21|499.11|501.2|499.1|501.21|499.11|501.2|499.1|2
1732599270000|2024-11-26 05:34:30|501.21|499.11|501.39|499.29|501.42|499.32|501.21|499.11|9
1732599280000|2024-11-26 05:34:40|501.37|499.27|501.11|499.01|501.37|499.27|501.11|499.01|15
1732599290000|2024-11-26 05:34:50|501.01|498.91|501.04|498.94|501.05|498.95|501|498.9|4
1732599300000|2024-11-26 05:35:00|501.03|498.93|501.01|498.91|501.1|499|501.01|498.91|15
1732599310000|2024-11-26 05:35:10|500.98|498.88|501.16|499.06|501.18|499.08|500.95|498.85|10
1732599320000|2024-11-26 05:35:20|501.15|499.05|501.17|499.07|501.17|499.07|501.13|499.03|8
1732599330000|2024-11-26 05:35:30|501.18|499.08|501.23|499.13|501.23|499.13|501.18|499.08|6
1732599340000|2024-11-26 05:35:40|501.22|499.12|501.54|499.44|501.54|499.44|501.22|499.12|8
1732599350000|2024-11-26 05:35:50|501.55|499.45|501.62|499.52|501.63|499.53|501.55|499.45|14
1732599360000|2024-11-26 05:36:00|501.63|499.53|501.41|499.31|501.64|499.54|501.41|499.31|9
1732599370000|2024-11-26 05:36:10|501.42|499.32|501.55|499.45|501.64|499.54|501.42|499.32|14
1732599380000|2024-11-26 05:36:20|501.56|499.46|501.57|499.47|501.58|499.48|501.55|499.45|5
1732599390000|2024-11-26 05:36:30|501.56|499.46|501.58|499.48|501.58|499.48|501.56|499.46|5
1732599400000|2024-11-26 05:36:40|501.76|499.66|501.67|499.57|501.76|499.66|501.67|499.57|11
1732599410000|2024-11-26 05:36:50|501.66|499.56|501.78|499.68|501.78|499.68|501.64|499.54|4
1732599420000|2024-11-26 05:37:00|501.76|499.66|501.65|499.55|501.76|499.66|501.65|499.55|13
1732599430000|2024-11-26 05:37:10|501.67|499.57|501.44|499.34|501.67|499.57|501.44|499.34|15
1732599440000|2024-11-26 05:37:20|501.43|499.33|501.93|499.83|501.93|499.83|501.42|499.32|10
1732599450000|2024-11-26 05:37:30|501.9|499.8|501.76|499.66|501.9|499.8|501.75|499.65|15
1732599460000|2024-11-26 05:37:40|501.75|499.65|501.76|499.66|501.76|499.66|501.75|499.65|4
1732599470000|2024-11-26 05:37:50|501.75|499.65|501.77|499.67|501.77|499.67|501.75|499.65|5
1732599480000|2024-11-26 05:38:00|501.78|499.68|501.98|499.88|502|499.9|501.78|499.68|7
1732599490000|2024-11-26 05:38:10|501.97|499.87|501.89|499.79|501.97|499.87|501.89|499.79|11
1732599500000|2024-11-26 05:38:20|501.88|499.78|502.06|499.96|502.13|500.03|501.87|499.77|14
1732599510000|2024-11-26 05:38:30|502.05|499.95|502.14|500.04|502.17|500.07|502.02|499.92|10
1732599520000|2024-11-26 05:38:40|502.13|500.03|502.41|500.31|502.41|500.31|502.13|500.03|18
1732599530000|2024-11-26 05:38:50|502.42|500.32|502.57|500.47|502.58|500.48|502.41|500.31|12
1732599540000|2024-11-26 05:39:00|502.59|500.49|502.62|500.52|502.62|500.52|502.59|500.49|4
1732599550000|2024-11-26 05:39:10|502.63|500.53|502.62|500.52|502.64|500.54|502.62|500.52|7
1732599560000|2024-11-26 05:39:20|502.61|500.51|503.15|501.05|503.16|501.06|502.61|500.51|17
1732599570000|2024-11-26 05:39:30|503.16|501.06|503.15|501.05|503.2|501.1|503.15|501.05|6
1732599580000|2024-11-26 05:39:40|503.14|501.04|503.26|501.16|503.26|501.16|503.14|501.04|5
1732599590000|2024-11-26 05:39:50|503.25|501.15|503.25|501.15|503.25|501.15|503.25|501.15|1
1732599600000|2024-11-26 05:40:00|503.24|501.14|503.25|501.15|503.25|501.15|503.24|501.14|2
1732599610000|2024-11-26 05:40:10|503.27|501.17|503.27|501.17|503.27|501.17|503.27|501.17|1
1732599620000|2024-11-26 05:40:20|503.28|501.18|503.4|501.3|503.41|501.31|503.28|501.18|7
1732599630000|2024-11-26 05:40:30|503.41|501.31|503.52|501.42|503.59|501.49|503.35|501.25|12
1732599640000|2024-11-26 05:40:40|503.51|501.41|503.44|501.34|503.51|501.41|503.43|501.33|10
1732599650000|2024-11-26 05:40:50|503.43|501.33|503.41|501.31|503.45|501.35|503.37|501.27|11
1732599660000|2024-11-26 05:41:00|503.4|501.3|503.19|501.09|503.4|501.3|503.19|501.09|14
1732599670000|2024-11-26 05:41:10|503.18|501.08|503.14|501.04|503.18|501.08|503.14|501.04|5
1732599680000|2024-11-26 05:41:20|503.15|501.05|503.15|501.05|503.23|501.13|503.15|501.05|8
1732599690000|2024-11-26 05:41:30|503.14|501.04|503.13|501.03|503.21|501.11|503.12|501.02|5
1732599700000|2024-11-26 05:41:40|503.12|501.02|503.11|501.01|503.12|501.02|503.11|501.01|2
1732599710000|2024-11-26 05:41:50|503.1|501|503.15|501.05|503.16|501.06|503.1|501|3
1732599730000|2024-11-26 05:42:10|503.1|501|502.79|500.69|503.11|501.01|502.79|500.69|8
1732599740000|2024-11-26 05:42:20|502.78|500.68|502.71|500.61|502.78|500.68|502.71|500.61|6
1732599750000|2024-11-26 05:42:30|502.7|500.6|502.66|500.56|502.7|500.6|502.66|500.56|5
1732599760000|2024-11-26 05:42:40|502.65|500.55|502.67|500.57|502.67|500.57|502.63|500.53|4
1732599770000|2024-11-26 05:42:50|502.66|500.56|502.63|500.53|502.66|500.56|502.61|500.51|9
1732599780000|2024-11-26 05:43:00|502.62|500.52|502.77|500.67|502.82|500.72|502.62|500.52|15
1732599790000|2024-11-26 05:43:10|502.76|500.66|502.9|500.8|502.9|500.8|502.76|500.66|4
1732599800000|2024-11-26 05:43:20|502.89|500.79|502.89|500.79|502.9|500.8|502.88|500.78|4
1732599810000|2024-11-26 05:43:30|502.88|500.78|503.15|501.05|503.18|501.08|502.87|500.77|12
1732599820000|2024-11-26 05:43:40|503.14|501.04|503.13|501.03|503.14|501.04|503.13|501.03|4
1732599830000|2024-11-26 05:43:50|503.15|501.05|503.12|501.02|503.15|501.05|503.12|501.02|3
1732599840000|2024-11-26 05:44:00|503.16|501.06|503.11|501.01|503.16|501.06|503.11|501.01|6
1732599850000|2024-11-26 05:44:10|503.1|501|503.09|500.99|503.1|501|503.09|500.99|4
1732599860000|2024-11-26 05:44:20|503.08|500.98|503.17|501.07|503.27|501.17|503.08|500.98|12
1732599870000|2024-11-26 05:44:30|503.16|501.06|503.07|500.97|503.16|501.06|503.07|500.97|9
1732599880000|2024-11-26 05:44:40|503.06|500.96|503.05|500.95|503.06|500.96|503.05|500.95|2
1732599890000|2024-11-26 05:44:50|503.04|500.94|503|500.9|503.04|500.94|502.87|500.77|4
1732599900000|2024-11-26 05:45:00|502.99|500.89|502.96|500.86|503.05|500.95|502.96|500.86|11
1732599910000|2024-11-26 05:45:10|502.95|500.85|502.93|500.83|503.05|500.95|502.93|500.83|14
1732599920000|2024-11-26 05:45:20|502.92|500.82|502.99|500.89|503.04|500.94|502.92|500.82|5
1732599930000|2024-11-26 05:45:30|503.05|500.95|503.26|501.16|503.27|501.17|503.04|500.94|5
1732599940000|2024-11-26 05:45:40|503.25|501.15|503.25|501.15|503.26|501.16|503.24|501.14|7
1732599950000|2024-11-26 05:45:50|503.26|501.16|503.34|501.24|503.43|501.33|503.26|501.16|12
1732599960000|2024-11-26 05:46:00|503.35|501.25|503.44|501.34|503.45|501.35|503.35|501.25|6
1732599970000|2024-11-26 05:46:10|503.42|501.32|503.35|501.25|503.42|501.32|503.35|501.25|6
1732599980000|2024-11-26 05:46:20|503.34|501.24|503.18|501.08|503.34|501.24|503.18|501.08|11
1732599990000|2024-11-26 05:46:30|503.19|501.09|503.18|501.08|503.19|501.09|503.18|501.08|2
1732600000000|2024-11-26 05:46:40|503.27|501.17|503.54|501.44|503.54|501.44|503.27|501.17|16
1732600010000|2024-11-26 05:46:50|503.55|501.45|503.57|501.47|503.57|501.47|503.55|501.45|3
1732600020000|2024-11-26 05:47:00|503.58|501.48|503.69|501.59|503.8|501.7|503.58|501.48|17
1732600030000|2024-11-26 05:47:10|503.68|501.58|503.51|501.41|503.69|501.59|503.5|501.4|15
1732600040000|2024-11-26 05:47:20|503.5|501.4|503.43|501.33|503.52|501.42|503.43|501.33|10
1732600050000|2024-11-26 05:47:30|503.51|501.41|503.26|501.16|503.51|501.41|503.22|501.12|9
1732600060000|2024-11-26 05:47:40|503.25|501.15|503.21|501.11|503.26|501.16|503.21|501.11|7
1732600070000|2024-11-26 05:47:50|503.2|501.1|503.17|501.07|503.2|501.1|503.17|501.07|4
1732600080000|2024-11-26 05:48:00|503.15|501.05|502.63|500.53|503.15|501.05|502.63|500.53|23
1732600090000|2024-11-26 05:48:10|502.62|500.52|502.27|500.17|502.63|500.53|502.26|500.16|20
1732600100000|2024-11-26 05:48:20|502.28|500.18|502.3|500.2|502.35|500.25|502.28|500.18|8
1732600110000|2024-11-26 05:48:30|502.29|500.19|502.26|500.16|502.36|500.26|502.26|500.16|8
1732600120000|2024-11-26 05:48:40|502.25|500.15|502.22|500.12|502.25|500.15|502.22|500.12|7
1732600130000|2024-11-26 05:48:50|502.21|500.11|502.11|500.01|502.24|500.14|502.11|500.01|16
1732600140000|2024-11-26 05:49:00|502.09|499.99|502.18|500.08|502.19|500.09|501.92|499.82|13
1732600150000|2024-11-26 05:49:10|502.17|500.07|502.12|500.02|502.17|500.07|502.12|500.02|6
1732600160000|2024-11-26 05:49:20|502.11|500.01|501.96|499.86|502.11|500.01|501.96|499.86|10
1732600170000|2024-11-26 05:49:30|501.95|499.85|501.92|499.82|501.95|499.85|501.92|499.82|4
1732600180000|2024-11-26 05:49:40|501.86|499.76|501.43|499.33|501.86|499.76|501.43|499.33|19
1732600190000|2024-11-26 05:49:50|501.42|499.32|501.38|499.28|501.45|499.35|501.38|499.28|7
1732600200000|2024-11-26 05:50:00|501.37|499.27|501.45|499.35|501.47|499.37|501.37|499.27|4
1732600210000|2024-11-26 05:50:10|501.44|499.34|501.43|499.33|501.44|499.34|501.43|499.33|2
1732600220000|2024-11-26 05:50:20|501.42|499.32|501.4|499.3|501.42|499.32|501.4|499.3|3
1732600230000|2024-11-26 05:50:30|501.39|499.29|501.47|499.37|501.47|499.37|501.38|499.28|3
1732600240000|2024-11-26 05:50:40|501.46|499.36|501.46|499.36|501.46|499.36|501.46|499.36|1
1732600250000|2024-11-26 05:50:50|501.47|499.37|501.39|499.29|501.47|499.37|501.39|499.29|9
1732600260000|2024-11-26 05:51:00|501.38|499.28|501.55|499.45|501.55|499.45|501.36|499.26|5
1732600270000|2024-11-26 05:51:10|501.56|499.46|501.48|499.38|501.56|499.46|501.48|499.38|11
1732600280000|2024-11-26 05:51:20|501.47|499.37|501.35|499.25|501.49|499.39|501.35|499.25|13
1732600290000|2024-11-26 05:51:30|501.34|499.24|501.25|499.15|501.34|499.24|501.25|499.15|11
1732600300000|2024-11-26 05:51:40|501.05|498.95|501.04|498.94|501.22|499.12|501.04|498.94|10
1732600310000|2024-11-26 05:51:50|501.03|498.93|501.01|498.91|501.03|498.93|501.01|498.91|2
1732600320000|2024-11-26 05:52:00|501.06|498.96|501.39|499.29|501.39|499.29|501.06|498.96|14
1732600330000|2024-11-26 05:52:10|501.47|499.37|501.73|499.63|501.74|499.64|501.47|499.37|20
1732600340000|2024-11-26 05:52:20|501.72|499.62|501.62|499.52|501.73|499.63|501.62|499.52|13
1732600350000|2024-11-26 05:52:30|501.61|499.51|501.65|499.55|501.65|499.55|501.58|499.48|5
1732600360000|2024-11-26 05:52:40|501.66|499.56|501.69|499.59|501.69|499.59|501.66|499.56|4
1732600370000|2024-11-26 05:52:50|501.76|499.66|502.06|499.96|502.07|499.97|501.76|499.66|10
1732600380000|2024-11-26 05:53:00|502.07|499.97|502.5|500.4|502.51|500.41|502.07|499.97|16
1732600390000|2024-11-26 05:53:10|502.49|500.39|502.49|500.39|502.54|500.44|502.48|500.38|9
1732600400000|2024-11-26 05:53:20|502.5|500.4|502.72|500.62|502.78|500.68|502.5|500.4|16
1732600410000|2024-11-26 05:53:30|502.7|500.6|502.45|500.35|502.7|500.6|502.45|500.35|13
1732600420000|2024-11-26 05:53:40|502.4|500.3|502.31|500.21|502.4|500.3|502.31|500.21|10
1732600430000|2024-11-26 05:53:50|502.3|500.2|502.34|500.24|502.34|500.24|502.29|500.19|5
1732600440000|2024-11-26 05:54:00|502.29|500.19|502.24|500.14|502.29|500.19|502.24|500.14|6
1732600450000|2024-11-26 05:54:10|502.23|500.13|502.24|500.14|502.25|500.15|502.2|500.1|6
1732600460000|2024-11-26 05:54:20|502.34|500.24|502.33|500.23|502.34|500.24|502.33|500.23|2
1732600470000|2024-11-26 05:54:30|502.35|500.25|502.38|500.28|502.39|500.29|502.33|500.23|6
1732600480000|2024-11-26 05:54:40|502.37|500.27|502.18|500.08|502.45|500.35|502.18|500.08|11
1732600490000|2024-11-26 05:54:50|502.17|500.07|502.15|500.05|502.17|500.07|502.15|500.05|3
1732600500000|2024-11-26 05:55:00|502.14|500.04|502.18|500.08|502.22|500.12|502.14|500.04|7
1732600510000|2024-11-26 05:55:10|502.17|500.07|502.12|500.02|502.17|500.07|502.12|500.02|6
1732600520000|2024-11-26 05:55:20|502.11|500.01|502.07|499.97|502.11|500.01|502.07|499.97|14
1732600530000|2024-11-26 05:55:30|502.06|499.96|502.17|500.07|502.18|500.08|502.05|499.95|8
1732600540000|2024-11-26 05:55:40|502.16|500.06|502.13|500.03|502.16|500.06|502.13|500.03|4
1732600550000|2024-11-26 05:55:50|502.17|500.07|502.29|500.19|502.29|500.19|502.16|500.06|5
1732600560000|2024-11-26 05:56:00|502.27|500.17|502.43|500.33|502.43|500.33|502.27|500.17|12
1732600570000|2024-11-26 05:56:10|502.42|500.32|502.45|500.35|502.52|500.42|502.4|500.3|13
1732600580000|2024-11-26 05:56:20|502.32|500.22|502.41|500.31|502.41|500.31|502.32|500.22|15
1732600590000|2024-11-26 05:56:30|502.4|500.3|502.7|500.6|502.7|500.6|502.4|500.3|18
1732600600000|2024-11-26 05:56:40|502.69|500.59|502.68|500.58|502.7|500.6|502.67|500.57|6
1732600610000|2024-11-26 05:56:50|502.69|500.59|502.68|500.58|502.72|500.62|502.68|500.58|7
1732600620000|2024-11-26 05:57:00|502.67|500.57|502.68|500.58|502.68|500.58|502.66|500.56|6
1732600630000|2024-11-26 05:57:10|502.67|500.57|502.63|500.53|502.67|500.57|502.63|500.53|3
1732600640000|2024-11-26 05:57:20|502.54|500.44|502.52|500.42|502.54|500.44|502.52|500.42|3
1732600650000|2024-11-26 05:57:30|502.41|500.31|502.49|500.39|502.62|500.52|502.41|500.31|20
1732600660000|2024-11-26 05:57:40|502.48|500.38|502.47|500.37|502.48|500.38|502.47|500.37|2
1732600670000|2024-11-26 05:57:50|502.46|500.36|502.44|500.34|502.46|500.36|502.44|500.34|5
1732600680000|2024-11-26 05:58:00|502.43|500.33|502.48|500.38|502.49|500.39|502.42|500.32|6
1732600690000|2024-11-26 05:58:10|502.47|500.37|502.46|500.36|502.47|500.37|502.46|500.36|4
1732600700000|2024-11-26 05:58:20|502.47|500.37|502.64|500.54|502.64|500.54|502.43|500.33|8
1732600710000|2024-11-26 05:58:30|502.65|500.55|502.71|500.61|502.71|500.61|502.65|500.55|7
1732600720000|2024-11-26 05:58:40|502.72|500.62|502.67|500.57|502.72|500.62|502.67|500.57|8
1732600730000|2024-11-26 05:58:50|502.66|500.56|502.7|500.6|502.7|500.6|502.54|500.44|10
1732600740000|2024-11-26 05:59:00|502.71|500.61|502.77|500.67|502.77|500.67|502.71|500.61|7
1732600750000|2024-11-26 05:59:10|502.76|500.66|502.86|500.76|502.87|500.77|502.76|500.66|4
1732600760000|2024-11-26 05:59:20|502.85|500.75|502.87|500.77|502.87|500.77|502.85|500.75|4
1732600770000|2024-11-26 05:59:30|502.88|500.78|502.87|500.77|502.88|500.78|502.87|500.77|2
1732600780000|2024-11-26 05:59:40|502.88|500.78|502.87|500.77|502.88|500.78|502.87|500.77|4
1732600790000|2024-11-26 05:59:50|502.86|500.76|502.9|500.8|502.91|500.81|502.86|500.76|3
1732600800000|2024-11-26 06:00:00|502.89|500.79|502.84|500.74|502.89|500.79|502.84|500.74|6
1732600810000|2024-11-26 06:00:10|502.89|500.79|503.1|501|503.1|501|502.83|500.73|12
1732600820000|2024-11-26 06:00:20|503.11|501.01|502.88|500.78|503.11|501.01|502.88|500.78|11
1732600830000|2024-11-26 06:00:30|502.89|500.79|502.97|500.87|502.98|500.88|502.89|500.79|9
1732600840000|2024-11-26 06:00:40|503.07|500.97|503.04|500.94|503.07|500.97|502.96|500.86|9
1732600850000|2024-11-26 06:00:50|503.03|500.93|502.98|500.88|503.05|500.95|502.98|500.88|14
1732600860000|2024-11-26 06:01:00|502.97|500.87|503.02|500.92|503.08|500.98|502.84|500.74|13
1732600870000|2024-11-26 06:01:10|503.01|500.91|503.01|500.91|503.05|500.95|503|500.9|9
1732600880000|2024-11-26 06:01:20|503|500.9|503.11|501.01|503.26|501.16|503|500.9|16
1732600890000|2024-11-26 06:01:30|503.09|500.99|503.01|500.91|503.09|500.99|503.01|500.91|8
1732600900000|2024-11-26 06:01:40|503.02|500.92|503.16|501.06|503.16|501.06|503.02|500.92|6
1732600910000|2024-11-26 06:01:50|503.15|501.05|503.21|501.11|503.21|501.11|503.15|501.05|5
1732600920000|2024-11-26 06:02:00|503.26|501.16|503.23|501.13|503.28|501.18|503.23|501.13|7
1732600930000|2024-11-26 06:02:10|503.13|501.03|503.1|501|503.13|501.03|503.07|500.97|13
1732600940000|2024-11-26 06:02:20|503.09|500.99|502.74|500.64|503.1|501|502.74|500.64|14
1732600950000|2024-11-26 06:02:30|502.73|500.63|502.8|500.7|502.88|500.78|502.67|500.57|14
1732600960000|2024-11-26 06:02:40|502.79|500.69|502.7|500.6|502.85|500.75|502.7|500.6|15
1732600970000|2024-11-26 06:02:50|502.69|500.59|502.72|500.62|502.72|500.62|502.65|500.55|12
1732600980000|2024-11-26 06:03:00|502.71|500.61|502.83|500.73|502.85|500.75|502.71|500.61|12
1732600990000|2024-11-26 06:03:10|502.84|500.74|502.83|500.73|502.84|500.74|502.83|500.73|2
1732601000000|2024-11-26 06:03:20|502.82|500.72|502.82|500.72|502.85|500.75|502.81|500.71|4
1732601010000|2024-11-26 06:03:30|502.86|500.76|502.99|500.89|503.1|501|502.85|500.75|15
1732601020000|2024-11-26 06:03:40|502.98|500.88|502.65|500.55|502.98|500.88|502.65|500.55|22
1732601030000|2024-11-26 06:03:50|502.64|500.54|502.36|500.26|502.64|500.54|502.35|500.25|18
1732601040000|2024-11-26 06:04:00|502.39|500.29|502.52|500.42|502.52|500.42|502.39|500.29|9
1732601050000|2024-11-26 06:04:10|502.53|500.43|502.59|500.49|502.96|500.86|502.53|500.43|21
1732601060000|2024-11-26 06:04:20|502.58|500.48|502.58|500.48|502.58|500.48|502.58|500.48|1
1732601070000|2024-11-26 06:04:30|502.59|500.49|502.79|500.69|502.85|500.75|502.59|500.49|12
1732601080000|2024-11-26 06:04:40|502.97|500.87|502.92|500.82|503.03|500.93|502.92|500.82|17
1732601090000|2024-11-26 06:04:50|502.91|500.81|503.05|500.95|503.05|500.95|502.91|500.81|5
1732601100000|2024-11-26 06:05:00|503.06|500.96|503.04|500.94|503.07|500.97|503.04|500.94|5
1732601110000|2024-11-26 06:05:10|503.03|500.93|503.17|501.07|503.21|501.11|503.03|500.93|7
1732601120000|2024-11-26 06:05:20|503.16|501.06|503.33|501.23|503.37|501.27|503.14|501.04|9
1732601130000|2024-11-26 06:05:30|503.34|501.24|504.09|501.99|504.09|501.99|503.34|501.24|8
1732601140000|2024-11-26 06:05:40|503.91|501.81|504.37|502.27|504.37|502.27|503.91|501.81|22
1732601150000|2024-11-26 06:05:50|504.38|502.28|504.41|502.31|504.46|502.36|504.38|502.28|4
1732601160000|2024-11-26 06:06:00|504.46|502.36|504.55|502.45|504.57|502.47|504.46|502.36|12
1732601170000|2024-11-26 06:06:10|504.54|502.44|504.51|502.41|504.54|502.44|504.51|502.41|4
1732601180000|2024-11-26 06:06:20|504.5|502.4|504.6|502.5|504.63|502.53|504.5|502.4|9
1732601190000|2024-11-26 06:06:30|504.59|502.49|504.6|502.5|504.61|502.51|504.56|502.46|13
1732601200000|2024-11-26 06:06:40|504.59|502.49|504.18|502.08|504.59|502.49|504.17|502.07|14
1732601210000|2024-11-26 06:06:50|504.19|502.09|504.19|502.09|504.19|502.09|504.18|502.08|3
1732601220000|2024-11-26 06:07:00|504.2|502.1|504.16|502.06|504.22|502.12|504.14|502.04|12
1732601230000|2024-11-26 06:07:10|504.24|502.14|503.94|501.84|504.25|502.15|503.94|501.84|19
1732601240000|2024-11-26 06:07:20|503.93|501.83|503.89|501.79|503.93|501.83|503.86|501.76|14
1732601250000|2024-11-26 06:07:30|503.91|501.81|503.8|501.7|503.91|501.81|503.8|501.7|12
1732601260000|2024-11-26 06:07:40|503.81|501.71|503.69|501.59|503.85|501.75|503.64|501.54|16
1732601270000|2024-11-26 06:07:50|503.7|501.6|503.72|501.62|503.72|501.62|503.68|501.58|10
1732601280000|2024-11-26 06:08:00|503.73|501.63|503.98|501.88|503.98|501.88|503.73|501.63|14
1732601290000|2024-11-26 06:08:10|503.99|501.89|504.12|502.02|504.12|502.02|503.99|501.89|12
1732601300000|2024-11-26 06:08:20|504.13|502.03|504.15|502.05|504.15|502.05|504.12|502.02|10
1732601310000|2024-11-26 06:08:30|504.34|502.24|504.32|502.22|504.35|502.25|504.32|502.22|7
1732601320000|2024-11-26 06:08:40|504.31|502.21|504.1|502|504.31|502.21|504.1|502|10
1732601330000|2024-11-26 06:08:50|504.09|501.99|504.06|501.96|504.09|501.99|504.06|501.96|6
1732601340000|2024-11-26 06:09:00|504.05|501.95|504.03|501.93|504.07|501.97|504.03|501.93|7
1732601350000|2024-11-26 06:09:10|504.02|501.92|504.04|501.94|504.06|501.96|504.01|501.91|6
1732601360000|2024-11-26 06:09:20|504.03|501.93|504|501.9|504.03|501.93|503.99|501.89|6
1732601370000|2024-11-26 06:09:30|503.99|501.89|503.98|501.88|503.99|501.89|503.98|501.88|2
1732601380000|2024-11-26 06:09:40|503.97|501.87|503.86|501.76|503.97|501.87|503.83|501.73|6
1732601390000|2024-11-26 06:09:50|503.85|501.75|504.16|502.06|504.16|502.06|503.85|501.75|5
1732601400000|2024-11-26 06:10:00|504.17|502.07|503.57|501.47|504.39|502.29|503.56|501.46|27
1732601410000|2024-11-26 06:10:10|503.58|501.48|503.64|501.54|503.65|501.55|503.58|501.48|11
1732601420000|2024-11-26 06:10:20|503.65|501.55|503.7|501.6|503.7|501.6|503.64|501.54|7
1732601440000|2024-11-26 06:10:40|503.71|501.61|503.74|501.64|503.74|501.64|503.71|501.61|4
1732601450000|2024-11-26 06:10:50|503.75|501.65|503.79|501.69|503.79|501.69|503.73|501.63|8
1732601460000|2024-11-26 06:11:00|503.8|501.7|503.79|501.69|503.8|501.7|503.79|501.69|4
1732601480000|2024-11-26 06:11:20|503.77|501.67|503.79|501.69|503.8|501.7|503.75|501.65|5
1732601490000|2024-11-26 06:11:30|503.96|501.86|503.91|501.81|503.97|501.87|503.91|501.81|6
1732601500000|2024-11-26 06:11:40|503.9|501.8|503.57|501.47|503.9|501.8|503.57|501.47|14
1732601510000|2024-11-26 06:11:50|503.56|501.46|503.36|501.26|503.57|501.47|503.36|501.26|6
1732601520000|2024-11-26 06:12:00|503.34|501.24|503.28|501.18|503.34|501.24|503.28|501.18|8
1732601530000|2024-11-26 06:12:10|503.29|501.19|503.46|501.36|503.5|501.4|503.29|501.19|7
1732601540000|2024-11-26 06:12:20|503.47|501.37|503.47|501.37|503.58|501.48|503.47|501.37|9
1732601550000|2024-11-26 06:12:30|503.46|501.36|503.49|501.39|503.52|501.42|503.45|501.35|6
1732601560000|2024-11-26 06:12:40|503.48|501.38|503.42|501.32|503.48|501.38|503.42|501.32|7
1732601570000|2024-11-26 06:12:50|503.31|501.21|503.31|501.21|503.33|501.23|503.31|501.21|7
1732601580000|2024-11-26 06:13:00|503.3|501.2|503.38|501.28|503.38|501.28|503.3|501.2|3
1732601590000|2024-11-26 06:13:10|503.46|501.36|503.38|501.28|503.52|501.42|503.37|501.27|14
1732601600000|2024-11-26 06:13:20|503.36|501.26|503.32|501.22|503.36|501.26|503.32|501.22|5
1732601610000|2024-11-26 06:13:30|503.14|501.04|503.36|501.26|503.41|501.31|503.14|501.04|15
1732601620000|2024-11-26 06:13:40|503.35|501.25|503.18|501.08|503.35|501.25|503.15|501.05|14
1732601630000|2024-11-26 06:13:50|503.19|501.09|503.19|501.09|503.19|501.09|503.17|501.07|7
1732601640000|2024-11-26 06:14:00|503.2|501.1|503.24|501.14|503.25|501.15|503.19|501.09|4
1732601650000|2024-11-26 06:14:10|503.22|501.12|503.33|501.23|503.33|501.23|503.22|501.12|4
1732601660000|2024-11-26 06:14:20|503.32|501.22|503.11|501.01|503.32|501.22|503.09|500.99|11
1732601670000|2024-11-26 06:14:30|503.1|501|503.58|501.48|503.61|501.51|503.1|501|12
1732601680000|2024-11-26 06:14:40|503.57|501.47|503.88|501.78|503.88|501.78|503.53|501.43|20
1732601690000|2024-11-26 06:14:50|503.89|501.79|503.84|501.74|504.06|501.96|503.84|501.74|18
1732601700000|2024-11-26 06:15:00|503.83|501.73|503.66|501.56|503.84|501.74|503.62|501.52|10
1732601710000|2024-11-26 06:15:10|503.65|501.55|503.63|501.53|503.86|501.76|503.63|501.53|20
1732601720000|2024-11-26 06:15:20|503.62|501.52|503.79|501.69|503.81|501.71|503.62|501.52|12
1732601730000|2024-11-26 06:15:30|503.78|501.68|503.97|501.87|503.97|501.87|503.76|501.66|14
1732601740000|2024-11-26 06:15:40|503.96|501.86|503.74|501.64|503.96|501.86|503.74|501.64|9
1732601750000|2024-11-26 06:15:50|503.75|501.65|503.99|501.89|504.06|501.96|503.75|501.65|12
1732601760000|2024-11-26 06:16:00|503.98|501.88|503.87|501.77|503.98|501.88|503.87|501.77|11
1732601770000|2024-11-26 06:16:10|503.94|501.84|503.88|501.78|503.94|501.84|503.8|501.7|13
1732601780000|2024-11-26 06:16:20|503.87|501.77|503.84|501.74|503.96|501.86|503.84|501.74|8
1732601790000|2024-11-26 06:16:30|503.86|501.76|504.05|501.95|504.05|501.95|503.83|501.73|14
1732601800000|2024-11-26 06:16:40|504.04|501.94|503.9|501.8|504.04|501.94|503.83|501.73|14
1732601810000|2024-11-26 06:16:50|503.91|501.81|504.02|501.92|504.15|502.05|503.91|501.81|15
1732601820000|2024-11-26 06:17:00|504.03|501.93|504.03|501.93|504.08|501.98|504.03|501.93|11
1732601830000|2024-11-26 06:17:10|503.87|501.77|504.17|502.07|504.2|502.1|503.87|501.77|20
1732601840000|2024-11-26 06:17:20|504.18|502.08|504.1|502|504.23|502.13|504.1|502|11
1732601850000|2024-11-26 06:17:30|504.09|501.99|504.32|502.22|504.38|502.28|504.09|501.99|14
1732601860000|2024-11-26 06:17:40|504.31|502.21|504.31|502.21|504.36|502.26|504.31|502.21|6
1732601870000|2024-11-26 06:17:50|504.32|502.22|504.55|502.45|504.57|502.47|504.32|502.22|13
1732601880000|2024-11-26 06:18:00|504.56|502.46|504.87|502.77|505.02|502.92|504.54|502.44|23
1732601890000|2024-11-26 06:18:10|504.86|502.76|504.88|502.78|504.91|502.81|504.86|502.76|9
1732601900000|2024-11-26 06:18:20|504.87|502.77|504.68|502.58|504.87|502.77|504.68|502.58|5
1732601910000|2024-11-26 06:18:30|504.69|502.59|504.52|502.42|504.69|502.59|504.46|502.36|15
1732601920000|2024-11-26 06:18:40|504.54|502.44|504.64|502.54|504.68|502.58|504.54|502.44|16
1732601930000|2024-11-26 06:18:50|504.65|502.55|504.73|502.63|504.73|502.63|504.64|502.54|3
1732601940000|2024-11-26 06:19:00|504.72|502.62|504.65|502.55|504.72|502.62|504.64|502.54|6
1732601950000|2024-11-26 06:19:10|504.64|502.54|504.42|502.32|504.65|502.55|504.38|502.28|13
1732601960000|2024-11-26 06:19:20|504.43|502.33|504.46|502.36|504.48|502.38|504.43|502.33|10
1732601970000|2024-11-26 06:19:30|504.52|502.42|504.71|502.61|504.74|502.64|504.52|502.42|13
1732601980000|2024-11-26 06:19:40|504.7|502.6|504.76|502.66|504.83|502.73|504.68|502.58|13
1732601990000|2024-11-26 06:19:50|504.75|502.65|504.71|502.61|504.75|502.65|504.71|502.61|5
1732602000000|2024-11-26 06:20:00|504.75|502.65|504.79|502.69|504.79|502.69|504.7|502.6|9
1732602010000|2024-11-26 06:20:10|504.8|502.7|504.74|502.64|504.81|502.71|504.74|502.64|9
1732602020000|2024-11-26 06:20:20|504.82|502.72|504.78|502.68|504.83|502.73|504.74|502.64|6
1732602030000|2024-11-26 06:20:30|504.79|502.69|504.89|502.79|504.89|502.79|504.79|502.69|2
1732602040000|2024-11-26 06:20:40|504.88|502.78|504.88|502.78|504.88|502.78|504.86|502.76|4
1732602050000|2024-11-26 06:20:50|504.98|502.88|504.9|502.8|504.98|502.88|504.9|502.8|8
1732602060000|2024-11-26 06:21:00|504.83|502.73|504.87|502.77|504.88|502.78|504.78|502.68|15
1732602070000|2024-11-26 06:21:10|504.86|502.76|504.94|502.84|504.94|502.84|504.85|502.75|8
1732602080000|2024-11-26 06:21:20|504.95|502.85|505.06|502.96|505.13|503.03|504.95|502.85|10
1732602090000|2024-11-26 06:21:30|505.05|502.95|505|502.9|505.05|502.95|505|502.9|6
1732602100000|2024-11-26 06:21:40|504.99|502.89|504.95|502.85|504.99|502.89|504.95|502.85|5
1732602110000|2024-11-26 06:21:50|504.94|502.84|504.91|502.81|504.96|502.86|504.91|502.81|7
1732602120000|2024-11-26 06:22:00|505.05|502.95|504.92|502.82|505.05|502.95|504.92|502.82|7
1732602130000|2024-11-26 06:22:10|504.91|502.81|504.88|502.78|504.91|502.81|504.88|502.78|6
1732602140000|2024-11-26 06:22:20|504.87|502.77|504.57|502.47|504.87|502.77|504.57|502.47|10
1732602150000|2024-11-26 06:22:30|504.56|502.46|504.63|502.53|504.63|502.53|504.56|502.46|8
1732602160000|2024-11-26 06:22:40|504.64|502.54|504.6|502.5|504.64|502.54|504.6|502.5|5
1732602170000|2024-11-26 06:22:50|504.59|502.49|504.6|502.5|504.61|502.51|504.59|502.49|4
1732602180000|2024-11-26 06:23:00|504.59|502.49|504.83|502.73|504.84|502.74|504.59|502.49|8
1732602190000|2024-11-26 06:23:10|504.82|502.72|504.79|502.69|504.82|502.72|504.79|502.69|4
1732602200000|2024-11-26 06:23:20|504.8|502.7|504.78|502.68|504.8|502.7|504.78|502.68|5
1732602210000|2024-11-26 06:23:30|504.79|502.69|504.74|502.64|504.79|502.69|504.74|502.64|5
1732602220000|2024-11-26 06:23:40|504.73|502.63|504.76|502.66|504.76|502.66|504.71|502.61|6
1732602230000|2024-11-26 06:23:50|504.74|502.64|504.83|502.73|504.84|502.74|504.73|502.63|9
1732602240000|2024-11-26 06:24:00|504.82|502.72|504.8|502.7|504.82|502.72|504.8|502.7|3
1732602250000|2024-11-26 06:24:10|504.81|502.71|504.84|502.74|504.86|502.76|504.8|502.7|5
1732602260000|2024-11-26 06:24:20|504.83|502.73|504.96|502.86|504.97|502.87|504.82|502.72|7
1732602270000|2024-11-26 06:24:30|504.95|502.85|504.98|502.88|504.98|502.88|504.93|502.83|4
1732602280000|2024-11-26 06:24:40|504.99|502.89|505.01|502.91|505.01|502.91|504.99|502.89|3
1732602290000|2024-11-26 06:24:50|505.02|502.92|505.05|502.95|505.05|502.95|505.02|502.92|3
1732602300000|2024-11-26 06:25:00|505.07|502.97|505.33|503.23|505.34|503.24|505.07|502.97|4
1732602310000|2024-11-26 06:25:10|505.3|503.2|505.32|503.22|505.32|503.22|505.25|503.15|8
1732602320000|2024-11-26 06:25:20|505.34|503.24|505.37|503.27|505.45|503.35|505.34|503.24|9
1732602330000|2024-11-26 06:25:30|505.38|503.28|505.64|503.54|505.64|503.54|505.38|503.28|13
1732602340000|2024-11-26 06:25:40|505.63|503.53|505.56|503.46|505.63|503.53|505.56|503.46|10
1732602350000|2024-11-26 06:25:50|505.55|503.45|505.55|503.45|505.55|503.45|505.55|503.45|1
1732602360000|2024-11-26 06:26:00|505.6|503.5|505.65|503.55|505.66|503.56|505.59|503.49|5
1732602370000|2024-11-26 06:26:10|505.64|503.54|505.62|503.52|505.64|503.54|505.62|503.52|3
1732602380000|2024-11-26 06:26:20|505.66|503.56|505.65|503.55|505.66|503.56|505.65|503.55|2
1732602390000|2024-11-26 06:26:30|505.66|503.56|505.71|503.61|505.72|503.62|505.66|503.56|6
1732602400000|2024-11-26 06:26:40|505.7|503.6|505.7|503.6|505.7|503.6|505.7|503.6|1
1732602410000|2024-11-26 06:26:50|505.78|503.68|505.93|503.83|505.96|503.86|505.78|503.68|14
1732602420000|2024-11-26 06:27:00|505.92|503.82|505.92|503.82|505.92|503.82|505.91|503.81|3
1732602430000|2024-11-26 06:27:10|505.93|503.83|505.93|503.83|505.99|503.89|505.93|503.83|9
1732602440000|2024-11-26 06:27:20|505.92|503.82|505.9|503.8|505.92|503.82|505.9|503.8|3
1732602450000|2024-11-26 06:27:30|505.89|503.79|505.83|503.73|505.89|503.79|505.82|503.72|5
1732602460000|2024-11-26 06:27:40|505.61|503.51|505.68|503.58|505.68|503.58|505.61|503.51|9
1732602470000|2024-11-26 06:27:50|505.67|503.57|505.75|503.65|505.76|503.66|505.66|503.56|9
1732602480000|2024-11-26 06:28:00|505.76|503.66|506.02|503.92|506.03|503.93|505.76|503.66|8
1732602490000|2024-11-26 06:28:10|506|503.9|505.96|503.86|506|503.9|505.96|503.86|6
1732602500000|2024-11-26 06:28:20|505.95|503.85|506|503.9|506.07|503.97|505.95|503.85|6
1732602510000|2024-11-26 06:28:30|505.98|503.88|505.99|503.89|506.01|503.91|505.98|503.88|5
1732602520000|2024-11-26 06:28:40|505.98|503.88|505.96|503.86|506.02|503.92|505.96|503.86|9
1732602530000|2024-11-26 06:28:50|505.95|503.85|505.7|503.6|505.95|503.85|505.7|503.6|11
1732602540000|2024-11-26 06:29:00|505.69|503.59|505.73|503.63|505.73|503.63|505.69|503.59|7
1732602550000|2024-11-26 06:29:10|505.74|503.64|505.97|503.87|505.98|503.88|505.74|503.64|5
1732602560000|2024-11-26 06:29:20|505.93|503.83|505.96|503.86|506|503.9|505.93|503.83|4
1732602570000|2024-11-26 06:29:30|505.95|503.85|505.94|503.84|505.95|503.85|505.94|503.84|2
1732602580000|2024-11-26 06:29:40|505.97|503.87|505.99|503.89|506.03|503.93|505.97|503.87|8
1732602590000|2024-11-26 06:29:50|505.98|503.88|505.97|503.87|505.98|503.88|505.97|503.87|2
1732602600000|2024-11-26 06:30:00|505.96|503.86|505.91|503.81|505.96|503.86|505.91|503.81|6
1732602610000|2024-11-26 06:30:10|505.9|503.8|505.56|503.46|505.9|503.8|505.56|503.46|16
1732602620000|2024-11-26 06:30:20|505.55|503.45|505.34|503.24|505.57|503.47|505.26|503.16|18
1732602630000|2024-11-26 06:30:30|505.35|503.25|505.55|503.45|505.59|503.49|505.35|503.25|8
1732602640000|2024-11-26 06:30:40|505.54|503.44|505.47|503.37|505.55|503.45|505.47|503.37|10
1732602650000|2024-11-26 06:30:50|505.33|503.23|505.35|503.25|505.41|503.31|505.33|503.23|7
1732602660000|2024-11-26 06:31:00|505.36|503.26|505.52|503.42|505.53|503.43|505.36|503.26|15
1732602670000|2024-11-26 06:31:10|505.67|503.57|505.67|503.57|505.9|503.8|505.67|503.57|11
1732602680000|2024-11-26 06:31:20|505.65|503.55|505.14|503.04|505.65|503.55|505.14|503.04|22
1732602690000|2024-11-26 06:31:30|505.13|503.03|504.93|502.83|505.13|503.03|504.93|502.83|12
1732602700000|2024-11-26 06:31:40|504.92|502.82|504.75|502.65|504.92|502.82|504.71|502.61|14
1732602710000|2024-11-26 06:31:50|504.74|502.64|504.81|502.71|504.81|502.71|504.74|502.64|7
1732602720000|2024-11-26 06:32:00|504.86|502.76|505|502.9|505.01|502.91|504.86|502.76|5
1732602730000|2024-11-26 06:32:10|504.99|502.89|504.74|502.64|504.99|502.89|504.74|502.64|15
1732602740000|2024-11-26 06:32:20|504.73|502.63|504.67|502.57|504.73|502.63|504.67|502.57|7
1732602750000|2024-11-26 06:32:30|504.66|502.56|504.56|502.46|504.66|502.56|504.56|502.46|4
1732602760000|2024-11-26 06:32:40|504.55|502.45|504.45|502.35|504.55|502.45|504.45|502.35|3
1732602770000|2024-11-26 06:32:50|504.44|502.34|504.42|502.32|504.45|502.35|504.42|502.32|5
1732602780000|2024-11-26 06:33:00|504.44|502.34|504.38|502.28|504.44|502.34|504.38|502.28|6
1732602790000|2024-11-26 06:33:10|504.37|502.27|504.55|502.45|504.55|502.45|504.34|502.24|4
1732602800000|2024-11-26 06:33:20|504.56|502.46|504.61|502.51|504.62|502.52|504.56|502.46|8
1732602810000|2024-11-26 06:33:30|504.62|502.52|504.56|502.46|504.62|502.52|504.56|502.46|7
1732602820000|2024-11-26 06:33:40|504.55|502.45|504.65|502.55|504.65|502.55|504.55|502.45|5
1732602830000|2024-11-26 06:33:50|504.66|502.56|504.86|502.76|504.87|502.77|504.66|502.56|6
1732602840000|2024-11-26 06:34:00|504.87|502.77|504.91|502.81|504.92|502.82|504.86|502.76|4
1732602850000|2024-11-26 06:34:10|504.87|502.77|504.84|502.74|504.87|502.77|504.84|502.74|4
1732602860000|2024-11-26 06:34:20|504.83|502.73|504.88|502.78|504.88|502.78|504.8|502.7|6
1732602870000|2024-11-26 06:34:30|504.87|502.77|504.84|502.74|504.89|502.79|504.84|502.74|7
1732602880000|2024-11-26 06:34:40|504.83|502.73|504.81|502.71|504.89|502.79|504.81|502.71|5
1732602890000|2024-11-26 06:34:50|504.8|502.7|504.64|502.54|504.8|502.7|504.64|502.54|5
1732602900000|2024-11-26 06:35:00|504.63|502.53|504.43|502.33|504.63|502.53|504.42|502.32|4
1732602910000|2024-11-26 06:35:10|504.46|502.36|504.42|502.32|504.46|502.36|504.41|502.31|5
1732602920000|2024-11-26 06:35:20|504.43|502.33|504.74|502.64|504.76|502.66|504.43|502.33|13
1732602930000|2024-11-26 06:35:30|504.75|502.65|504.78|502.68|504.8|502.7|504.75|502.65|8
1732602940000|2024-11-26 06:35:40|504.79|502.69|504.78|502.68|504.8|502.7|504.78|502.68|6
1732602950000|2024-11-26 06:35:50|504.67|502.57|504.65|502.55|504.68|502.58|504.65|502.55|5
1732602960000|2024-11-26 06:36:00|504.63|502.53|504.18|502.08|504.63|502.53|504.18|502.08|14
1732602970000|2024-11-26 06:36:10|504.17|502.07|504.13|502.03|504.17|502.07|504.13|502.03|5
1732602980000|2024-11-26 06:36:20|504.12|502.02|504.08|501.98|504.12|502.02|504.08|501.98|7
1732602990000|2024-11-26 06:36:30|504.14|502.04|504.14|502.04|504.15|502.05|504.07|501.97|7
1732603000000|2024-11-26 06:36:40|504.13|502.03|504.1|502|504.13|502.03|504.1|502|4
1732603010000|2024-11-26 06:36:50|504.09|501.99|504.07|501.97|504.09|501.99|504.07|501.97|5
1732603020000|2024-11-26 06:37:00|504.08|501.98|504.43|502.33|504.44|502.34|504.08|501.98|12
1732603030000|2024-11-26 06:37:10|504.44|502.34|504.45|502.35|504.45|502.35|504.44|502.34|4
1732603050000|2024-11-26 06:37:30|504.46|502.36|504.49|502.39|504.49|502.39|504.46|502.36|4
1732603060000|2024-11-26 06:37:40|504.5|502.4|504.91|502.81|504.94|502.84|504.5|502.4|16
1732603070000|2024-11-26 06:37:50|504.92|502.82|504.92|502.82|504.93|502.83|504.91|502.81|5
1732603080000|2024-11-26 06:38:00|504.91|502.81|504.91|502.81|504.91|502.81|504.91|502.81|1
1732603090000|2024-11-26 06:38:10|504.9|502.8|504.9|502.8|504.9|502.8|504.88|502.78|4
1732603100000|2024-11-26 06:38:20|504.87|502.77|504.85|502.75|504.9|502.8|504.85|502.75|5
1732603110000|2024-11-26 06:38:30|504.84|502.74|504.84|502.74|504.84|502.74|504.84|502.74|1
1732603120000|2024-11-26 06:38:40|504.83|502.73|504.61|502.51|504.83|502.73|504.61|502.51|12
1732603130000|2024-11-26 06:38:50|504.64|502.54|504.41|502.31|504.64|502.54|504.39|502.29|8
1732603140000|2024-11-26 06:39:00|504.4|502.3|504.39|502.29|504.4|502.3|504.39|502.29|2
1732603150000|2024-11-26 06:39:10|504.38|502.28|504.32|502.22|504.38|502.28|504.32|502.22|8
1732603160000|2024-11-26 06:39:20|504.31|502.21|504.09|501.99|504.31|502.21|504.09|501.99|8
1732603170000|2024-11-26 06:39:30|504.1|502|504.11|502.01|504.13|502.03|504.1|502|8
1732603180000|2024-11-26 06:39:40|504.1|502|504.09|501.99|504.1|502|504.09|501.99|2
1732603190000|2024-11-26 06:39:50|504.07|501.97|503.88|501.78|504.07|501.97|503.88|501.78|9
1732603200000|2024-11-26 06:40:00|503.87|501.77|503.8|501.7|503.87|501.77|503.8|501.7|7
1732603210000|2024-11-26 06:40:10|503.79|501.69|503.52|501.42|503.79|501.69|503.5|501.4|11
1732603220000|2024-11-26 06:40:20|503.51|501.41|503.48|501.38|503.53|501.43|503.48|501.38|5
1732603230000|2024-11-26 06:40:30|503.47|501.37|503.76|501.66|503.76|501.66|503.47|501.37|11
1732603240000|2024-11-26 06:40:40|503.77|501.67|503.78|501.68|503.78|501.68|503.77|501.67|4
1732603250000|2024-11-26 06:40:50|503.79|501.69|503.85|501.75|503.86|501.76|503.79|501.69|11
1732603260000|2024-11-26 06:41:00|503.84|501.74|504.12|502.02|504.12|502.02|503.84|501.74|14
1732603270000|2024-11-26 06:41:10|504.13|502.03|504.13|502.03|504.14|502.04|504.13|502.03|3
1732603280000|2024-11-26 06:41:20|504.12|502.02|504.12|502.02|504.16|502.06|504.11|502.01|11
1732603290000|2024-11-26 06:41:30|504.11|502.01|504.06|501.96|504.11|502.01|504.06|501.96|8
1732603300000|2024-11-26 06:41:40|504.05|501.95|504.04|501.94|504.05|501.95|504.04|501.94|2
1732603310000|2024-11-26 06:41:50|504.05|501.95|504.04|501.94|504.06|501.96|504.04|501.94|6
1732603320000|2024-11-26 06:42:00|504.03|501.93|504|501.9|504.03|501.93|504|501.9|4
1732603330000|2024-11-26 06:42:10|503.99|501.89|504.09|501.99|504.1|502|503.98|501.88|4
1732603340000|2024-11-26 06:42:20|504.08|501.98|503.96|501.86|504.08|501.98|503.96|501.86|9
1732603350000|2024-11-26 06:42:30|503.95|501.85|503.64|501.54|503.95|501.85|503.63|501.53|10
1732603360000|2024-11-26 06:42:40|503.63|501.53|503.67|501.57|503.71|501.61|503.63|501.53|7
1732603370000|2024-11-26 06:42:50|503.68|501.58|503.97|501.87|503.98|501.88|503.68|501.58|11
1732603380000|2024-11-26 06:43:00|503.96|501.86|504.07|501.97|504.1|502|503.96|501.86|7
1732603390000|2024-11-26 06:43:10|504.06|501.96|504.01|501.91|504.06|501.96|504.01|501.91|5
1732603400000|2024-11-26 06:43:20|504.02|501.92|504.01|501.91|504.02|501.92|504.01|501.91|4
1732603430000|2024-11-26 06:43:50|503.89|501.79|503.85|501.75|503.89|501.79|503.84|501.74|9
1732603440000|2024-11-26 06:44:00|503.84|501.74|503.87|501.77|503.87|501.77|503.84|501.74|4
1732603450000|2024-11-26 06:44:10|503.88|501.78|504.08|501.98|504.09|501.99|503.88|501.78|7
1732603460000|2024-11-26 06:44:20|504.09|501.99|504.11|502.01|504.12|502.02|504.09|501.99|7
1732603470000|2024-11-26 06:44:30|504.1|502|504.08|501.98|504.1|502|504.08|501.98|3
1732603480000|2024-11-26 06:44:40|504.07|501.97|504.02|501.92|504.07|501.97|504.02|501.92|6
1732603490000|2024-11-26 06:44:50|503.91|501.81|503.77|501.67|503.96|501.86|503.69|501.59|7
1732603500000|2024-11-26 06:45:00|503.76|501.66|503.97|501.87|503.99|501.89|503.76|501.66|11
1732603510000|2024-11-26 06:45:10|503.98|501.88|504|501.9|504.03|501.93|503.98|501.88|9
1732603520000|2024-11-26 06:45:20|504.05|501.95|504.28|502.18|504.36|502.26|504.05|501.95|18
1732603530000|2024-11-26 06:45:30|504.26|502.16|503.9|501.8|504.26|502.16|503.9|501.8|15
1732603540000|2024-11-26 06:45:40|503.89|501.79|503.76|501.66|503.89|501.79|503.74|501.64|8
1732603550000|2024-11-26 06:45:50|503.75|501.65|503.99|501.89|504.04|501.94|503.75|501.65|13
1732603560000|2024-11-26 06:46:00|503.98|501.88|504|501.9|504.01|501.91|503.95|501.85|11
1732603570000|2024-11-26 06:46:10|503.99|501.89|503.74|501.64|503.99|501.89|503.74|501.64|9
1732603580000|2024-11-26 06:46:20|503.73|501.63|503.71|501.61|503.74|501.64|503.71|501.61|5
1732603590000|2024-11-26 06:46:30|503.7|501.6|503.98|501.88|503.99|501.89|503.7|501.6|13
1732603600000|2024-11-26 06:46:40|504.16|502.06|504.15|502.05|504.19|502.09|504.12|502.02|16
1732603610000|2024-11-26 06:46:50|504.14|502.04|504.21|502.11|504.35|502.25|504.14|502.04|13
1732603620000|2024-11-26 06:47:00|504.2|502.1|504.12|502.02|504.2|502.1|504.12|502.02|12
1732603630000|2024-11-26 06:47:10|504.06|501.96|504.03|501.93|504.27|502.17|504.03|501.93|16
1732603640000|2024-11-26 06:47:20|504.02|501.92|503.73|501.63|504.02|501.92|503.73|501.63|18
1732603650000|2024-11-26 06:47:30|503.62|501.52|503.47|501.37|503.62|501.52|503.46|501.36|12
1732603660000|2024-11-26 06:47:40|503.48|501.38|503.56|501.46|503.71|501.61|503.48|501.38|14
1732603670000|2024-11-26 06:47:50|503.68|501.58|503.71|501.61|503.71|501.61|503.68|501.58|4
1732603680000|2024-11-26 06:48:00|503.72|501.62|503.62|501.52|503.72|501.62|503.61|501.51|6
1732603690000|2024-11-26 06:48:10|503.61|501.51|503.51|501.41|503.61|501.51|503.51|501.41|10
1732603700000|2024-11-26 06:48:20|503.5|501.4|503.46|501.36|503.5|501.4|503.46|501.36|5
1732603710000|2024-11-26 06:48:30|503.42|501.32|503.12|501.02|503.42|501.32|503.04|500.94|9
1732603720000|2024-11-26 06:48:40|503.13|501.03|502.99|500.89|503.13|501.03|502.97|500.87|14
1732603730000|2024-11-26 06:48:50|503|500.9|503.1|501|503.2|501.1|503|500.9|12
1732603740000|2024-11-26 06:49:00|503.09|500.99|503.21|501.11|503.29|501.19|503.07|500.97|11
1732603750000|2024-11-26 06:49:10|503.2|501.1|503.2|501.1|503.21|501.11|503.19|501.09|6
1732603760000|2024-11-26 06:49:20|503.21|501.11|503.61|501.51|503.62|501.52|503.21|501.11|10
1732603770000|2024-11-26 06:49:30|503.48|501.38|503.4|501.3|503.48|501.38|503.4|501.3|10
1732603780000|2024-11-26 06:49:40|503.39|501.29|503.37|501.27|503.39|501.29|503.37|501.27|7
1732603790000|2024-11-26 06:49:50|503.33|501.23|503.05|500.95|503.33|501.23|503.05|500.95|10
1732603800000|2024-11-26 06:50:00|503.04|500.94|502.93|500.83|503.04|500.94|502.93|500.83|10
1732603810000|2024-11-26 06:50:10|502.92|500.82|502.4|500.3|502.92|500.82|502.4|500.3|19
1732603820000|2024-11-26 06:50:20|502.39|500.29|502.37|500.27|502.4|500.3|502.37|500.27|7
1732603830000|2024-11-26 06:50:30|502.36|500.26|502.28|500.18|502.36|500.26|502.28|500.18|5
1732603840000|2024-11-26 06:50:40|502.27|500.17|502.24|500.14|502.27|500.17|502.24|500.14|8
1732603850000|2024-11-26 06:50:50|502.28|500.18|502.3|500.2|502.31|500.21|502.27|500.17|4
1732603870000|2024-11-26 06:51:10|502.29|500.19|502.29|500.19|502.29|500.19|502.29|500.19|1
1732603880000|2024-11-26 06:51:20|502.31|500.21|502.39|500.29|502.43|500.33|502.29|500.19|8
1732603890000|2024-11-26 06:51:30|502.38|500.28|502.35|500.25|502.38|500.28|502.35|500.25|4
1732603900000|2024-11-26 06:51:40|502.34|500.24|502.3|500.2|502.34|500.24|502.3|500.2|5
1732603910000|2024-11-26 06:51:50|502.31|500.21|502.24|500.14|502.31|500.21|502.24|500.14|7
1732603920000|2024-11-26 06:52:00|502.23|500.13|502.39|500.29|502.44|500.34|502.23|500.13|9
1732603930000|2024-11-26 06:52:10|502.4|500.3|502.68|500.58|502.69|500.59|502.39|500.29|12
1732603940000|2024-11-26 06:52:20|502.69|500.59|502.6|500.5|502.69|500.59|502.6|500.5|12
1732603950000|2024-11-26 06:52:30|502.59|500.49|502.4|500.3|502.59|500.49|502.4|500.3|12
1732603960000|2024-11-26 06:52:40|502.39|500.29|502.37|500.27|502.39|500.29|502.36|500.26|6
1732603970000|2024-11-26 06:52:50|502.36|500.26|502.34|500.24|502.37|500.27|502.34|500.24|9
1732603980000|2024-11-26 06:53:00|502.33|500.23|502.29|500.19|502.35|500.25|502.29|500.19|4
1732603990000|2024-11-26 06:53:10|502.3|500.2|502.31|500.21|502.31|500.21|502.3|500.2|2
1732604000000|2024-11-26 06:53:20|502.3|500.2|502.27|500.17|502.3|500.2|502.27|500.17|4
1732604010000|2024-11-26 06:53:30|502.26|500.16|502.23|500.13|502.26|500.16|502.23|500.13|4
1732604020000|2024-11-26 06:53:40|502.26|500.16|502.24|500.14|502.26|500.16|502.2|500.1|10
1732604030000|2024-11-26 06:53:50|502.26|500.16|501.66|499.56|502.26|500.16|501.66|499.56|14
1732604040000|2024-11-26 06:54:00|501.65|499.55|501.52|499.42|501.65|499.55|501.52|499.42|14
1732604050000|2024-11-26 06:54:10|501.51|499.41|501.24|499.14|501.51|499.41|501.24|499.14|9
1732604060000|2024-11-26 06:54:20|501.23|499.13|501.2|499.1|501.23|499.13|501.18|499.08|10
1732604070000|2024-11-26 06:54:30|501.35|499.25|501.16|499.06|501.35|499.25|501.16|499.06|9
1732604080000|2024-11-26 06:54:40|501.15|499.05|501.12|499.02|501.18|499.08|501.12|499.02|6
1732604090000|2024-11-26 06:54:50|501.1|499|501.06|498.96|501.1|499|501.06|498.96|5
1732604100000|2024-11-26 06:55:00|501.05|498.95|500.78|498.68|501.1|499|500.78|498.68|12
1732604110000|2024-11-26 06:55:10|500.77|498.67|500.6|498.5|500.77|498.67|500.59|498.49|7
1732604120000|2024-11-26 06:55:20|500.59|498.49|500.68|498.58|500.69|498.59|500.52|498.42|13
1732604130000|2024-11-26 06:55:30|500.67|498.57|500.44|498.34|500.67|498.57|500.34|498.24|27
1732604140000|2024-11-26 06:55:40|500.43|498.33|500.28|498.18|500.43|498.33|500.28|498.18|7
1732604150000|2024-11-26 06:55:50|500.27|498.17|500.16|498.06|500.28|498.18|500.13|498.03|15
1732604160000|2024-11-26 06:56:00|500.15|498.05|500.42|498.32|500.53|498.43|500.15|498.05|25
1732604170000|2024-11-26 06:56:10|500.4|498.3|500.4|498.3|500.44|498.34|500.35|498.25|16
1732604180000|2024-11-26 06:56:20|500.45|498.35|500.39|498.29|500.45|498.35|500.38|498.28|6
1732604190000|2024-11-26 06:56:30|500.4|498.3|500.62|498.52|500.62|498.52|500.4|498.3|16
1732604200000|2024-11-26 06:56:40|500.61|498.51|500.54|498.44|500.61|498.51|500.54|498.44|4
1732604210000|2024-11-26 06:56:50|500.53|498.43|500.5|498.4|500.53|498.43|500.5|498.4|4
1732604220000|2024-11-26 06:57:00|500.51|498.41|500.84|498.74|500.84|498.74|500.51|498.41|13
1732604230000|2024-11-26 06:57:10|500.94|498.84|501.26|499.16|501.3|499.2|500.94|498.84|16
1732604240000|2024-11-26 06:57:20|501.25|499.15|501.22|499.12|501.25|499.15|501.22|499.12|4
1732604250000|2024-11-26 06:57:30|501.21|499.11|501.19|499.09|501.22|499.12|501.19|499.09|7
1732604260000|2024-11-26 06:57:40|501.18|499.08|501.13|499.03|501.18|499.08|501.13|499.03|6
1732604270000|2024-11-26 06:57:50|501.12|499.02|501.14|499.04|501.15|499.05|501.08|498.98|7
1732604280000|2024-11-26 06:58:00|501.15|499.05|501.15|499.05|501.15|499.05|501.14|499.04|3
1732604290000|2024-11-26 06:58:10|501.14|499.04|501.13|499.03|501.14|499.04|501.13|499.03|2
1732604300000|2024-11-26 06:58:20|501.23|499.13|501.31|499.21|501.35|499.25|501.23|499.13|10
1732604310000|2024-11-26 06:58:30|501.3|499.2|501.27|499.17|501.32|499.22|501.27|499.17|6
1732604320000|2024-11-26 06:58:40|501.26|499.16|501.24|499.14|501.26|499.16|501.24|499.14|3
1732604330000|2024-11-26 06:58:50|501.23|499.13|501.29|499.19|501.29|499.19|501.21|499.11|5
1732604340000|2024-11-26 06:59:00|501.28|499.18|501.25|499.15|501.28|499.18|501.25|499.15|4
1732604350000|2024-11-26 06:59:10|501.24|499.14|501.2|499.1|501.25|499.15|501.2|499.1|8
1732604360000|2024-11-26 06:59:20|501.19|499.09|501.13|499.03|501.19|499.09|501.13|499.03|7
1732604370000|2024-11-26 06:59:30|501.12|499.02|501.1|499|501.12|499.02|501.1|499|3
1732604380000|2024-11-26 06:59:40|501.11|499.01|501.09|498.99|501.11|499.01|501.09|498.99|5
1732604390000|2024-11-26 06:59:50|501.06|498.96|501.22|499.12|501.24|499.14|501.06|498.96|9
1732604400000|2024-11-26 07:00:00|501.23|499.13|500.74|498.64|501.23|499.13|500.71|498.61|17
1732604410000|2024-11-26 07:00:10|500.73|498.63|500.4|498.3|500.73|498.63|500.4|498.3|18
1732604420000|2024-11-26 07:00:20|500.39|498.29|500.35|498.25|500.39|498.29|500.34|498.24|13
1732604430000|2024-11-26 07:00:30|500.36|498.26|500.32|498.22|500.4|498.3|500.32|498.22|8
1732604440000|2024-11-26 07:00:40|500.31|498.21|500.29|498.19|500.37|498.27|500.29|498.19|5
1732604450000|2024-11-26 07:00:50|500.28|498.18|500.04|497.94|500.31|498.21|500.04|497.94|14
1732604460000|2024-11-26 07:01:00|500.03|497.93|499.63|497.53|500.03|497.93|499.63|497.53|16
1732604470000|2024-11-26 07:01:10|499.62|497.52|499.67|497.57|499.71|497.61|499.62|497.52|16
1732604480000|2024-11-26 07:01:20|499.68|497.58|499.61|497.51|499.68|497.58|499.61|497.51|2
1732604490000|2024-11-26 07:01:30|499.6|497.5|499.59|497.49|499.6|497.5|499.59|497.49|4
1732604500000|2024-11-26 07:01:40|499.58|497.48|499.45|497.35|499.58|497.48|499.45|497.35|3
1732604510000|2024-11-26 07:01:50|499.46|497.36|499.34|497.24|499.46|497.36|499.34|497.24|10
1732604520000|2024-11-26 07:02:00|499.35|497.25|499.37|497.27|499.42|497.32|499.35|497.25|17
1732604530000|2024-11-26 07:02:10|499.36|497.26|499.22|497.12|499.5|497.4|499.13|497.03|16
1732604540000|2024-11-26 07:02:20|499.2|497.1|499.17|497.07|499.2|497.1|499.17|497.07|8
1732604550000|2024-11-26 07:02:30|499.16|497.06|499.61|497.51|499.62|497.52|499.15|497.05|16
1732604560000|2024-11-26 07:02:40|499.6|497.5|499.62|497.52|499.62|497.52|499.6|497.5|3
1732604570000|2024-11-26 07:02:50|499.8|497.7|499.85|497.75|499.85|497.75|499.79|497.69|10
1732604580000|2024-11-26 07:03:00|499.86|497.76|500.37|498.27|500.37|498.27|499.86|497.76|24
1732604590000|2024-11-26 07:03:10|500.49|498.39|500.56|498.46|500.59|498.49|500.42|498.32|14
1732604600000|2024-11-26 07:03:20|500.44|498.34|500.38|498.28|500.44|498.34|500.38|498.28|9
1732604610000|2024-11-26 07:03:30|500.39|498.29|500.87|498.77|500.87|498.77|500.39|498.29|19
1732604620000|2024-11-26 07:03:40|500.86|498.76|500.87|498.77|500.88|498.78|500.85|498.75|9
1732604630000|2024-11-26 07:03:50|500.86|498.76|500.86|498.76|500.91|498.81|500.85|498.75|12
1732604640000|2024-11-26 07:04:00|500.85|498.75|500.83|498.73|500.86|498.76|500.83|498.73|7
1732604650000|2024-11-26 07:04:10|500.79|498.69|500.52|498.42|500.79|498.69|500.51|498.41|11
1732604660000|2024-11-26 07:04:20|500.53|498.43|500.56|498.46|500.57|498.47|500.53|498.43|13
1732604670000|2024-11-26 07:04:30|500.54|498.44|500.52|498.42|500.54|498.44|500.52|498.42|7
1732604680000|2024-11-26 07:04:40|500.49|498.39|500.57|498.47|500.59|498.49|500.48|498.38|5
1732604690000|2024-11-26 07:04:50|500.56|498.46|500.5|498.4|500.59|498.49|500.5|498.4|11
1732604700000|2024-11-26 07:05:00|500.49|498.39|500.33|498.23|500.49|498.39|500.21|498.11|17
1732604710000|2024-11-26 07:05:10|500.48|498.38|500.47|498.37|500.54|498.44|500.47|498.37|11
1732604720000|2024-11-26 07:05:20|500.46|498.36|500.36|498.26|500.46|498.36|500.33|498.23|13
1732604730000|2024-11-26 07:05:30|500.35|498.25|500.34|498.24|500.35|498.25|500.34|498.24|6
1732604740000|2024-11-26 07:05:40|500.33|498.23|500.63|498.53|500.63|498.53|500.31|498.21|14
1732604750000|2024-11-26 07:05:50|500.64|498.54|500.83|498.73|500.88|498.78|500.64|498.54|12
1732604760000|2024-11-26 07:06:00|500.84|498.74|500.83|498.73|500.9|498.8|500.77|498.67|14
1732604770000|2024-11-26 07:06:10|500.78|498.68|500.54|498.44|500.78|498.68|500.5|498.4|17
1732604780000|2024-11-26 07:06:20|500.53|498.43|500.28|498.18|500.53|498.43|500.28|498.18|11
1732604790000|2024-11-26 07:06:30|500.27|498.17|499.78|497.68|500.27|498.17|499.7|497.6|19
1732604800000|2024-11-26 07:06:40|499.77|497.67|499.43|497.33|499.77|497.67|499.39|497.29|16
1732604810000|2024-11-26 07:06:50|499.42|497.32|499.41|497.31|499.43|497.33|499.38|497.28|11
1732604820000|2024-11-26 07:07:00|499.4|497.3|499.3|497.2|499.44|497.34|499.29|497.19|8
1732604830000|2024-11-26 07:07:10|499.31|497.21|499.52|497.42|499.52|497.42|499.31|497.21|12
1732604840000|2024-11-26 07:07:20|499.72|497.62|499.56|497.46|499.72|497.62|499.55|497.45|11
1732604850000|2024-11-26 07:07:30|499.55|497.45|499.4|497.3|499.55|497.45|499.39|497.29|15
1732604860000|2024-11-26 07:07:40|499.39|497.29|499.3|497.2|499.39|497.29|499.3|497.2|8
1732604870000|2024-11-26 07:07:50|499.31|497.21|499.29|497.19|499.31|497.21|499.29|497.19|5
1732604880000|2024-11-26 07:08:00|499.47|497.37|499.15|497.05|499.47|497.37|499.15|497.05|22
1732604890000|2024-11-26 07:08:10|499.14|497.04|499.11|497.01|499.14|497.04|499.1|497|10
1732604900000|2024-11-26 07:08:20|499.1|497|498.74|496.64|499.1|497|498.73|496.63|14
1732604910000|2024-11-26 07:08:30|498.73|496.63|498.68|496.58|498.73|496.63|498.66|496.56|13
1732604920000|2024-11-26 07:08:40|498.67|496.57|498.75|496.65|498.75|496.65|498.67|496.57|6
1732604930000|2024-11-26 07:08:50|498.76|496.66|498.66|496.56|498.76|496.66|498.65|496.55|9
1732604940000|2024-11-26 07:09:00|498.67|496.57|498.7|496.6|498.72|496.62|498.65|496.55|14
1732604950000|2024-11-26 07:09:10|498.73|496.63|498.98|496.88|499.03|496.93|498.7|496.6|23
1732604960000|2024-11-26 07:09:20|498.96|496.86|499.03|496.93|499.05|496.95|498.95|496.85|12
1732604970000|2024-11-26 07:09:30|499.02|496.92|498.99|496.89|499.03|496.93|498.99|496.89|7
1732604980000|2024-11-26 07:09:40|498.98|496.88|499.05|496.95|499.06|496.96|498.96|496.86|16
1732604990000|2024-11-26 07:09:50|499.02|496.92|499.04|496.94|499.04|496.94|499|496.9|7
1732605000000|2024-11-26 07:10:00|499.1|497|499.16|497.06|499.18|497.08|499.09|496.99|14
1732605010000|2024-11-26 07:10:10|499.22|497.12|499.05|496.95|499.22|497.12|499.05|496.95|15
1732605020000|2024-11-26 07:10:20|499.04|496.94|498.64|496.54|499.04|496.94|498.62|496.52|17
1732605030000|2024-11-26 07:10:30|498.63|496.53|498.65|496.55|498.66|496.56|498.63|496.53|3
1732605040000|2024-11-26 07:10:40|498.69|496.59|498.68|496.58|498.69|496.59|498.65|496.55|12
1732605050000|2024-11-26 07:10:50|498.54|496.44|498.62|496.52|498.63|496.53|498.53|496.43|12
1732605060000|2024-11-26 07:11:00|498.49|496.39|498.36|496.26|498.49|496.39|498.36|496.26|13
1732605070000|2024-11-26 07:11:10|498.35|496.25|498.22|496.12|498.35|496.25|498.21|496.11|13
1732605080000|2024-11-26 07:11:20|498.21|496.11|498.14|496.04|498.21|496.11|498.14|496.04|8
1732605090000|2024-11-26 07:11:30|498.13|496.03|497.59|495.49|498.13|496.03|497.57|495.47|12
1732605100000|2024-11-26 07:11:40|497.58|495.48|497.7|495.6|497.72|495.62|497.58|495.48|17
1732605110000|2024-11-26 07:11:50|497.69|495.59|497.9|495.8|497.92|495.82|497.69|495.59|10
1732605120000|2024-11-26 07:12:00|497.89|495.79|497.88|495.78|497.96|495.86|497.82|495.72|18
1732605130000|2024-11-26 07:12:10|497.9|495.8|498.25|496.15|498.29|496.19|497.9|495.8|18
1732605140000|2024-11-26 07:12:20|498.24|496.14|498.22|496.12|498.29|496.19|498.22|496.12|12
1732605150000|2024-11-26 07:12:30|498.23|496.13|498.18|496.08|498.23|496.13|498.18|496.08|10
1732605160000|2024-11-26 07:12:40|498.17|496.07|498.17|496.07|498.17|496.07|498.17|496.07|1
1732605170000|2024-11-26 07:12:50|498.02|495.92|497.98|495.88|498.03|495.93|497.98|495.88|7
1732605180000|2024-11-26 07:13:00|497.97|495.87|497.93|495.83|497.97|495.87|497.93|495.83|5
1732605190000|2024-11-26 07:13:10|497.92|495.82|497.88|495.78|497.92|495.82|497.88|495.78|9
1732605200000|2024-11-26 07:13:20|497.87|495.77|497.54|495.44|498.05|495.95|497.54|495.44|22
1732605210000|2024-11-26 07:13:30|497.53|495.43|497.05|494.95|497.53|495.43|497.05|494.95|16
1732605220000|2024-11-26 07:13:40|497.04|494.94|496.69|494.59|497.04|494.94|496.69|494.59|18
1732605230000|2024-11-26 07:13:50|496.68|494.58|496.58|494.48|496.68|494.58|496.58|494.48|11
1732605240000|2024-11-26 07:14:00|496.56|494.46|496.42|494.32|496.56|494.46|496.42|494.32|14
1732605250000|2024-11-26 07:14:10|496.45|494.35|496.46|494.36|496.48|494.38|496.42|494.32|10
1732605260000|2024-11-26 07:14:20|496.45|494.35|496.42|494.32|496.45|494.35|496.41|494.31|6
1732605270000|2024-11-26 07:14:30|496.41|494.31|496.3|494.2|496.41|494.31|496.3|494.2|8
1732605280000|2024-11-26 07:14:40|496.29|494.19|495.92|493.82|496.31|494.21|495.92|493.82|10
1732605290000|2024-11-26 07:14:50|495.91|493.81|495.55|493.45|495.91|493.81|495.52|493.42|25
1732605300000|2024-11-26 07:15:00|495.54|493.44|495.83|493.73|495.83|493.73|495.51|493.41|16
1732605310000|2024-11-26 07:15:10|495.84|493.74|495.88|493.78|495.89|493.79|495.84|493.74|4
1732605320000|2024-11-26 07:15:20|495.92|493.82|496.29|494.19|496.29|494.19|495.92|493.82|15
1732605330000|2024-11-26 07:15:30|496.28|494.18|495.97|493.87|496.3|494.2|495.97|493.87|11
1732605340000|2024-11-26 07:15:40|495.96|493.86|495.59|493.49|495.96|493.86|495.58|493.48|16
1732605350000|2024-11-26 07:15:50|495.34|493.24|495.34|493.24|495.35|493.25|495.34|493.24|3
1732605360000|2024-11-26 07:16:00|495.39|493.29|495.33|493.23|495.39|493.29|495.33|493.23|7
1732605370000|2024-11-26 07:16:10|495.32|493.22|495.29|493.19|495.32|493.22|495.18|493.08|16
1732605380000|2024-11-26 07:16:20|495.22|493.12|494.97|492.87|495.28|493.18|494.97|492.87|18
1732605390000|2024-11-26 07:16:30|494.77|492.67|495.03|492.93|495.03|492.93|494.75|492.65|15
1732605400000|2024-11-26 07:16:40|495.04|492.94|495.15|493.05|495.27|493.17|495.04|492.94|15
1732605410000|2024-11-26 07:16:50|495.14|493.04|494.86|492.76|495.14|493.04|494.7|492.6|13
1732605420000|2024-11-26 07:17:00|494.85|492.75|494.28|492.18|494.86|492.76|494.28|492.18|22
1732605430000|2024-11-26 07:17:10|494.27|492.17|494.22|492.12|494.27|492.17|494.22|492.12|13
1732605440000|2024-11-26 07:17:20|494.21|492.11|494.77|492.67|494.78|492.68|494.21|492.11|14
1732605450000|2024-11-26 07:17:30|494.83|492.73|495.35|493.25|495.36|493.26|494.83|492.73|13
1732605460000|2024-11-26 07:17:40|495.43|493.33|495.56|493.46|495.56|493.46|495.42|493.32|4
1732605470000|2024-11-26 07:17:50|495.55|493.45|496.13|494.03|496.13|494.03|495.55|493.45|16
1732605480000|2024-11-26 07:18:00|496.14|494.04|496.08|493.98|496.18|494.08|496.06|493.96|17
1732605490000|2024-11-26 07:18:10|496.09|493.99|496.53|494.43|496.62|494.52|496.09|493.99|27
1732605500000|2024-11-26 07:18:20|496.56|494.46|496.62|494.52|496.62|494.52|496.48|494.38|13
1732605510000|2024-11-26 07:18:30|496.77|494.67|497.12|495.02|497.12|495.02|496.67|494.57|18
1732605520000|2024-11-26 07:18:40|497.11|495.01|497.02|494.92|497.11|495.01|496.9|494.8|23
1732605530000|2024-11-26 07:18:50|497|494.9|496.89|494.79|497|494.9|496.89|494.79|15
1732605540000|2024-11-26 07:19:00|496.88|494.78|496.6|494.5|496.88|494.78|496.49|494.39|14
1732605550000|2024-11-26 07:19:10|496.61|494.51|496.31|494.21|496.61|494.51|496.29|494.19|19
1732605560000|2024-11-26 07:19:20|496.46|494.36|496.37|494.27|496.47|494.37|496.33|494.23|18
1732605570000|2024-11-26 07:19:30|496.38|494.28|496.49|494.39|496.49|494.39|496.38|494.28|5
1732605580000|2024-11-26 07:19:40|496.56|494.46|496.51|494.41|496.56|494.46|496.49|494.39|14
1732605590000|2024-11-26 07:19:50|496.6|494.5|496.88|494.78|496.91|494.81|496.6|494.5|19
1732605600000|2024-11-26 07:20:00|496.86|494.76|496.19|494.09|496.87|494.77|496.19|494.09|18
1732605610000|2024-11-26 07:20:10|496.18|494.08|496.24|494.14|496.26|494.16|496.18|494.08|8
1732605620000|2024-11-26 07:20:20|496.25|494.15|496.58|494.48|496.58|494.48|496.22|494.12|12
1732605630000|2024-11-26 07:20:30|496.59|494.49|497.33|495.23|497.44|495.34|496.59|494.49|19
1732605640000|2024-11-26 07:20:40|497.32|495.22|497.15|495.05|497.32|495.22|497.11|495.01|21
1732605650000|2024-11-26 07:20:50|497.14|495.04|496.79|494.69|497.14|495.04|496.69|494.59|13
1732605660000|2024-11-26 07:21:00|496.78|494.68|496.94|494.84|496.98|494.88|496.77|494.67|13
1732605670000|2024-11-26 07:21:10|496.93|494.83|496.69|494.59|496.93|494.83|496.69|494.59|16
1732605680000|2024-11-26 07:21:20|496.77|494.67|496.87|494.77|496.89|494.79|496.76|494.66|14
1732605690000|2024-11-26 07:21:30|496.86|494.76|496.58|494.48|496.86|494.76|496.51|494.41|26
1732605700000|2024-11-26 07:21:40|496.57|494.47|496.6|494.5|496.6|494.5|496.57|494.47|7
1732605710000|2024-11-26 07:21:50|496.69|494.59|496.97|494.87|496.97|494.87|496.67|494.57|14
1732605720000|2024-11-26 07:22:00|496.94|494.84|497.52|495.42|497.52|495.42|496.94|494.84|16
1732605730000|2024-11-26 07:22:10|497.51|495.41|497.65|495.55|497.65|495.55|497.51|495.41|11
1732605740000|2024-11-26 07:22:20|497.66|495.56|497.71|495.61|497.71|495.61|497.62|495.52|11
1732605750000|2024-11-26 07:22:30|497.85|495.75|497.93|495.83|497.94|495.84|497.85|495.75|12
1732605760000|2024-11-26 07:22:40|497.97|495.87|497.93|495.83|497.99|495.89|497.93|495.83|15
1732605770000|2024-11-26 07:22:50|497.92|495.82|497.51|495.41|497.92|495.82|497.51|495.41|21
1732605780000|2024-11-26 07:23:00|497.5|495.4|497.31|495.21|497.5|495.4|497.27|495.17|12
1732605790000|2024-11-26 07:23:10|497.32|495.22|497.38|495.28|497.38|495.28|497.32|495.22|9
1732605800000|2024-11-26 07:23:20|497.37|495.27|497.48|495.38|497.49|495.39|497.37|495.27|5
1732605810000|2024-11-26 07:23:30|497.47|495.37|497.43|495.33|497.47|495.37|497.43|495.33|5
1732605820000|2024-11-26 07:23:40|497.42|495.32|497.73|495.63|497.73|495.63|497.4|495.3|8
1732605830000|2024-11-26 07:23:50|497.7|495.6|497.8|495.7|497.84|495.74|497.7|495.6|16
1732605840000|2024-11-26 07:24:00|497.78|495.68|497.78|495.68|497.79|495.69|497.65|495.55|11
1732605850000|2024-11-26 07:24:10|497.69|495.59|497.66|495.56|497.78|495.68|497.66|495.56|5
1732605860000|2024-11-26 07:24:20|497.65|495.55|497.64|495.54|497.68|495.58|497.54|495.44|15
1732605870000|2024-11-26 07:24:30|497.63|495.53|497.63|495.53|497.64|495.54|497.62|495.52|4
1732605880000|2024-11-26 07:24:40|497.64|495.54|497.63|495.53|497.64|495.54|497.63|495.53|4
1732605890000|2024-11-26 07:24:50|497.64|495.54|497.55|495.45|497.64|495.54|497.55|495.45|10
1732605900000|2024-11-26 07:25:00|497.53|495.43|497.51|495.41|497.53|495.43|497.34|495.24|18
1732605910000|2024-11-26 07:25:10|497.47|495.37|497.53|495.43|497.55|495.45|497.46|495.36|10
1732605920000|2024-11-26 07:25:20|497.52|495.42|497.22|495.12|497.52|495.42|497.16|495.06|16
1732605930000|2024-11-26 07:25:30|497.21|495.11|497.2|495.1|497.21|495.11|497.15|495.05|8
1732605940000|2024-11-26 07:25:40|497.07|494.97|497.29|495.19|497.29|495.19|497.07|494.97|17
1732605950000|2024-11-26 07:25:50|497.4|495.3|497.78|495.68|497.85|495.75|497.38|495.28|17
1732605960000|2024-11-26 07:26:00|497.77|495.67|497.84|495.74|497.85|495.75|497.75|495.65|10
1732605970000|2024-11-26 07:26:10|497.83|495.73|497.77|495.67|497.83|495.73|497.74|495.64|10
1732605980000|2024-11-26 07:26:20|497.73|495.63|497.75|495.65|497.77|495.67|497.7|495.6|11
1732605990000|2024-11-26 07:26:30|497.79|495.69|497.94|495.84|497.94|495.84|497.79|495.69|9
1732606000000|2024-11-26 07:26:40|497.86|495.76|498.27|496.17|498.27|496.17|497.86|495.76|13
1732606010000|2024-11-26 07:26:50|498.31|496.21|498.62|496.52|498.64|496.54|498.27|496.17|11
1732606020000|2024-11-26 07:27:00|498.61|496.51|498.66|496.56|498.69|496.59|498.57|496.47|10
1732606030000|2024-11-26 07:27:10|498.65|496.55|498.59|496.49|498.65|496.55|498.58|496.48|10
1732606040000|2024-11-26 07:27:20|498.58|496.48|498.34|496.24|498.58|496.48|498.34|496.24|17
1732606050000|2024-11-26 07:27:30|498.38|496.28|498.38|496.28|498.44|496.34|498.37|496.27|12
1732606060000|2024-11-26 07:27:40|498.32|496.22|498.32|496.22|498.32|496.22|498.31|496.21|3
1732606070000|2024-11-26 07:27:50|498.49|496.39|498.82|496.72|498.88|496.78|498.48|496.38|11
1732606080000|2024-11-26 07:28:00|498.81|496.71|499.09|496.99|499.09|496.99|498.76|496.66|10
1732606090000|2024-11-26 07:28:10|499.14|497.04|499.41|497.31|499.48|497.38|499.13|497.03|13
1732606100000|2024-11-26 07:28:20|499.4|497.3|499.23|497.13|499.4|497.3|499.23|497.13|17
1732606110000|2024-11-26 07:28:30|499.3|497.2|499.4|497.3|499.44|497.34|499.28|497.18|9
1732606120000|2024-11-26 07:28:40|499.39|497.29|499.47|497.37|499.49|497.39|499.34|497.24|13
1732606130000|2024-11-26 07:28:50|499.46|497.36|499.45|497.35|499.46|497.36|499.45|497.35|2
1732606140000|2024-11-26 07:29:00|499.5|497.4|499.57|497.47|499.66|497.56|499.5|497.4|9
1732606150000|2024-11-26 07:29:10|499.55|497.45|499.63|497.53|499.64|497.54|499.55|497.45|5
1732606160000|2024-11-26 07:29:20|499.62|497.52|499.56|497.46|499.63|497.53|499.56|497.46|9
1732606170000|2024-11-26 07:29:30|499.55|497.45|499.52|497.42|499.55|497.45|499.31|497.21|11
1732606180000|2024-11-26 07:29:40|499.51|497.41|499.49|497.39|499.53|497.43|499.46|497.36|11
1732606190000|2024-11-26 07:29:50|499.5|497.4|499.65|497.55|499.69|497.59|499.5|497.4|7
1732606200000|2024-11-26 07:30:00|499.73|497.63|499.89|497.79|499.91|497.81|499.69|497.59|6
1732606210000|2024-11-26 07:30:10|499.88|497.78|499.86|497.76|499.9|497.8|499.81|497.71|14
1732606220000|2024-11-26 07:30:20|499.85|497.75|499.86|497.76|499.86|497.76|499.85|497.75|2
1732606230000|2024-11-26 07:30:30|499.87|497.77|499.86|497.76|499.87|497.77|499.86|497.76|2
1732606240000|2024-11-26 07:30:40|499.87|497.77|500.02|497.92|500.04|497.94|499.87|497.77|8
1732606250000|2024-11-26 07:30:50|500.03|497.93|500.02|497.92|500.03|497.93|499.93|497.83|5
1732606260000|2024-11-26 07:31:00|500.12|498.02|500.22|498.12|500.22|498.12|500.12|498.02|2
1732606270000|2024-11-26 07:31:10|500.21|498.11|500.13|498.03|500.21|498.11|500.11|498.01|8
1732606280000|2024-11-26 07:31:20|500.12|498.02|500.15|498.05|500.15|498.05|500.12|498.02|4
1732606290000|2024-11-26 07:31:30|500.14|498.04|499.7|497.6|500.14|498.04|499.7|497.6|17
1732606300000|2024-11-26 07:31:40|499.69|497.59|499.58|497.48|499.69|497.59|499.57|497.47|14
1732606310000|2024-11-26 07:31:50|499.57|497.47|499.71|497.61|499.8|497.7|499.52|497.42|18
1732606320000|2024-11-26 07:32:00|499.83|497.73|499.54|497.44|499.83|497.73|499.54|497.44|15
1732606330000|2024-11-26 07:32:10|499.42|497.32|499.28|497.18|499.42|497.32|499.28|497.18|15
1732606340000|2024-11-26 07:32:20|499.27|497.17|499.2|497.1|499.27|497.17|499.15|497.05|8
1732606350000|2024-11-26 07:32:30|499.19|497.09|499.23|497.13|499.26|497.16|499.19|497.09|5
1732606360000|2024-11-26 07:32:40|499.24|497.14|498.74|496.64|499.24|497.14|498.74|496.64|11
1732606370000|2024-11-26 07:32:50|498.77|496.67|498.86|496.76|498.86|496.76|498.74|496.64|7
1732606380000|2024-11-26 07:33:00|498.85|496.75|499.04|496.94|499.05|496.95|498.84|496.74|11
1732606390000|2024-11-26 07:33:10|499.03|496.93|499.1|497|499.1|497|499.03|496.93|4
1732606400000|2024-11-26 07:33:20|499.05|496.95|499.42|497.32|499.59|497.49|499.05|496.95|21
1732606410000|2024-11-26 07:33:30|499.41|497.31|499.28|497.18|499.41|497.31|499.28|497.18|14
1732606420000|2024-11-26 07:33:40|499.26|497.16|499.33|497.23|499.33|497.23|499.25|497.15|6
1732606430000|2024-11-26 07:33:50|499.28|497.18|499.42|497.32|499.43|497.33|499.28|497.18|14
1732606440000|2024-11-26 07:34:00|499.41|497.31|499.61|497.51|499.62|497.52|499.41|497.31|10
1732606450000|2024-11-26 07:34:10|499.62|497.52|499.79|497.69|499.8|497.7|499.62|497.52|7
1732606460000|2024-11-26 07:34:20|499.8|497.7|500|497.9|500|497.9|499.77|497.67|9
1732606470000|2024-11-26 07:34:30|500.01|497.91|500.02|497.92|500.02|497.92|500.01|497.91|2
1732606480000|2024-11-26 07:34:40|500.01|497.91|499.88|497.78|500.01|497.91|499.87|497.77|8
1732606490000|2024-11-26 07:34:50|499.87|497.77|499.84|497.74|499.87|497.77|499.8|497.7|11
1732606500000|2024-11-26 07:35:00|499.88|497.78|500|497.9|500.08|497.98|499.87|497.77|18
1732606510000|2024-11-26 07:35:10|499.99|497.89|499.96|497.86|500.02|497.92|499.96|497.86|11
1732606520000|2024-11-26 07:35:20|499.95|497.85|499.06|496.96|499.95|497.85|499.06|496.96|12
1732606530000|2024-11-26 07:35:30|499.05|496.95|498.95|496.85|499.05|496.95|498.95|496.85|11
1732606540000|2024-11-26 07:35:40|498.96|496.86|498.98|496.88|498.99|496.89|498.96|496.86|4
1732606550000|2024-11-26 07:35:50|498.97|496.87|498.97|496.87|498.98|496.88|498.79|496.69|18
1732606560000|2024-11-26 07:36:00|498.98|496.88|498.78|496.68|498.99|496.89|498.78|496.68|16
1732606570000|2024-11-26 07:36:10|498.77|496.67|498.48|496.38|498.77|496.67|498.47|496.37|17
1732606580000|2024-11-26 07:36:20|498.52|496.42|498.61|496.51|498.61|496.51|498.52|496.42|7
1732606590000|2024-11-26 07:36:30|498.59|496.49|498.49|496.39|498.64|496.54|498.49|496.39|11
1732606600000|2024-11-26 07:36:40|498.5|496.4|498.35|496.25|498.5|496.4|498.35|496.25|11
1732606610000|2024-11-26 07:36:50|498.34|496.24|498.35|496.25|498.35|496.25|498.27|496.17|9
1732606620000|2024-11-26 07:37:00|498.36|496.26|498.25|496.15|498.56|496.46|498.25|496.15|18
1732606630000|2024-11-26 07:37:10|498.24|496.14|498.49|496.39|498.49|496.39|498.22|496.12|14
1732606640000|2024-11-26 07:37:20|498.48|496.38|498.6|496.5|498.63|496.53|498.48|496.38|7
1732606650000|2024-11-26 07:37:30|498.62|496.52|498.68|496.58|498.68|496.58|498.59|496.49|11
1732606660000|2024-11-26 07:37:40|498.77|496.67|498.38|496.28|498.78|496.68|498.38|496.28|19
1732606680000|2024-11-26 07:38:00|498.36|496.26|498.21|496.11|498.36|496.26|498.21|496.11|8
1732606690000|2024-11-26 07:38:10|498.2|496.1|497.94|495.84|498.21|496.11|497.93|495.83|10
1732606700000|2024-11-26 07:38:20|497.93|495.83|497.45|495.35|497.93|495.83|497.45|495.35|14
1732606710000|2024-11-26 07:38:30|497.44|495.34|497.45|495.35|497.49|495.39|497.42|495.32|14
1732606720000|2024-11-26 07:38:40|497.47|495.37|497.45|495.35|497.47|495.37|497.45|495.35|4
1732606730000|2024-11-26 07:38:50|497.44|495.34|497.44|495.34|497.44|495.34|497.44|495.34|1
1732606740000|2024-11-26 07:39:00|497.46|495.36|497.62|495.52|497.63|495.53|497.46|495.36|5
1732606750000|2024-11-26 07:39:10|497.63|495.53|497.66|495.56|497.66|495.56|497.63|495.53|6
1732606760000|2024-11-26 07:39:20|497.67|495.57|497.67|495.57|497.68|495.58|497.63|495.53|6
1732606770000|2024-11-26 07:39:30|497.72|495.62|497.51|495.41|497.72|495.62|497.51|495.41|6
1732606780000|2024-11-26 07:39:40|497.49|495.39|497.35|495.25|497.59|495.49|497.35|495.25|16
1732606790000|2024-11-26 07:39:50|497.34|495.24|497.28|495.18|497.34|495.24|497.26|495.16|10
1732606800000|2024-11-26 07:40:00|497.27|495.17|497.53|495.43|497.68|495.58|497.23|495.13|13
1732606810000|2024-11-26 07:40:10|497.52|495.42|497.46|495.36|497.53|495.43|497.46|495.36|10
1732606820000|2024-11-26 07:40:20|497.45|495.35|497.41|495.31|497.47|495.37|497.41|495.31|8
1732606830000|2024-11-26 07:40:30|497.4|495.3|496.97|494.87|497.4|495.3|496.97|494.87|14
1732606840000|2024-11-26 07:40:40|496.96|494.86|496.88|494.78|496.96|494.86|496.88|494.78|9
1732606850000|2024-11-26 07:40:50|496.87|494.77|496.61|494.51|496.87|494.77|496.61|494.51|10
1732606860000|2024-11-26 07:41:00|496.62|494.52|496.38|494.28|496.68|494.58|496.36|494.26|19
1732606870000|2024-11-26 07:41:10|496.39|494.29|496.52|494.42|496.52|494.42|496.39|494.29|12
1732606880000|2024-11-26 07:41:20|496.63|494.53|496.62|494.52|496.64|494.54|496.49|494.39|13
1732606890000|2024-11-26 07:41:30|496.65|494.55|496.95|494.85|496.95|494.85|496.65|494.55|17
1732606900000|2024-11-26 07:41:40|496.94|494.84|496.93|494.83|496.96|494.86|496.93|494.83|6
1732606910000|2024-11-26 07:41:50|496.92|494.82|496.89|494.79|496.92|494.82|496.85|494.75|12
1732606920000|2024-11-26 07:42:00|496.91|494.81|496.85|494.75|496.91|494.81|496.82|494.72|15
1732606930000|2024-11-26 07:42:10|496.84|494.74|496.61|494.51|496.84|494.74|496.61|494.51|11
1732606940000|2024-11-26 07:42:20|496.62|494.52|496.77|494.67|496.77|494.67|496.62|494.52|9
1732606950000|2024-11-26 07:42:30|496.78|494.68|497.07|494.97|497.08|494.98|496.78|494.68|21
1732606960000|2024-11-26 07:42:40|497.08|494.98|497.29|495.19|497.3|495.2|497.06|494.96|12
1732606970000|2024-11-26 07:42:50|497.3|495.2|497.34|495.24|497.34|495.24|497.3|495.2|9
1732606980000|2024-11-26 07:43:00|497.39|495.29|497.73|495.63|497.73|495.63|497.39|495.29|14
1732606990000|2024-11-26 07:43:10|497.74|495.64|497.8|495.7|497.8|495.7|497.66|495.56|16
1732607000000|2024-11-26 07:43:20|497.81|495.71|497.81|495.71|497.81|495.71|497.81|495.71|1
1732607010000|2024-11-26 07:43:30|497.82|495.72|497.65|495.55|497.83|495.73|497.65|495.55|6
1732607030000|2024-11-26 07:43:50|497.67|495.57|497.87|495.77|497.88|495.78|497.65|495.55|14
1732607040000|2024-11-26 07:44:00|497.86|495.76|497.65|495.55|497.86|495.76|497.65|495.55|9
1732607050000|2024-11-26 07:44:10|497.64|495.54|497.36|495.26|497.64|495.54|497.36|495.26|15
1732607060000|2024-11-26 07:44:20|497.35|495.25|497.15|495.05|497.35|495.25|497.15|495.05|13
1732607070000|2024-11-26 07:44:30|497.16|495.06|497.31|495.21|497.31|495.21|497.16|495.06|10
1732607080000|2024-11-26 07:44:40|497.32|495.22|497.52|495.42|497.55|495.45|497.32|495.22|16
1732607090000|2024-11-26 07:44:50|497.5|495.4|497.39|495.29|497.52|495.42|497.38|495.28|7
1732607100000|2024-11-26 07:45:00|497.4|495.3|497.27|495.17|497.42|495.32|497.27|495.17|11
1732607110000|2024-11-26 07:45:10|497.26|495.16|496.97|494.87|497.26|495.16|496.97|494.87|13
1732607120000|2024-11-26 07:45:20|496.96|494.86|496.87|494.77|496.96|494.86|496.84|494.74|15
1732607130000|2024-11-26 07:45:30|496.88|494.78|496.95|494.85|496.95|494.85|496.86|494.76|12
1732607140000|2024-11-26 07:45:40|496.96|494.86|497.17|495.07|497.18|495.08|496.96|494.86|9
1732607150000|2024-11-26 07:45:50|497.18|495.08|497.2|495.1|497.2|495.1|497.18|495.08|3
1732607160000|2024-11-26 07:46:00|497.19|495.09|497.65|495.55|497.65|495.55|497.19|495.09|15
1732607170000|2024-11-26 07:46:10|497.64|495.54|497.67|495.57|497.69|495.59|497.58|495.48|8
1732607180000|2024-11-26 07:46:20|497.55|495.45|497.48|495.38|497.56|495.46|497.48|495.38|9
1732607190000|2024-11-26 07:46:30|497.47|495.37|497.45|495.35|497.51|495.41|497.41|495.31|10
1732607200000|2024-11-26 07:46:40|497.46|495.36|497.82|495.72|497.83|495.73|497.45|495.35|13
1732607210000|2024-11-26 07:46:50|497.79|495.69|497.72|495.62|497.82|495.72|497.64|495.54|18
1732607220000|2024-11-26 07:47:00|497.73|495.63|498.12|496.02|498.18|496.08|497.73|495.63|20
1732607230000|2024-11-26 07:47:10|498.13|496.03|497.79|495.69|498.2|496.1|497.79|495.69|12
1732607240000|2024-11-26 07:47:20|497.78|495.68|497.81|495.71|497.81|495.71|497.76|495.66|8
1732607250000|2024-11-26 07:47:30|497.82|495.72|497.9|495.8|497.9|495.8|497.82|495.72|11
1732607260000|2024-11-26 07:47:40|497.91|495.81|497.5|495.4|497.91|495.81|497.5|495.4|15
1732607270000|2024-11-26 07:47:50|497.49|495.39|497.47|495.37|497.5|495.4|497.45|495.35|9
1732607280000|2024-11-26 07:48:00|497.46|495.36|497.52|495.42|497.53|495.43|497.46|495.36|5
1732607290000|2024-11-26 07:48:10|497.42|495.32|496.78|494.68|497.42|495.32|496.74|494.64|23
1732607300000|2024-11-26 07:48:20|496.79|494.69|496.71|494.61|496.8|494.7|496.71|494.61|11
1732607310000|2024-11-26 07:48:30|496.53|494.43|496.54|494.44|496.54|494.44|496.53|494.43|2
1732607320000|2024-11-26 07:48:40|496.53|494.43|496|493.9|496.53|494.43|496|493.9|14
1732607330000|2024-11-26 07:48:50|496.01|493.91|496.1|494|496.1|494|496.01|493.91|11
1732607340000|2024-11-26 07:49:00|496.09|493.99|495.93|493.83|496.09|493.99|495.93|493.83|2
1732607350000|2024-11-26 07:49:10|495.94|493.84|495.94|493.84|495.96|493.86|495.94|493.84|3
1732607360000|2024-11-26 07:49:20|495.93|493.83|495.79|493.69|495.93|493.83|495.77|493.67|5
1732607370000|2024-11-26 07:49:30|495.76|493.66|495.64|493.54|495.78|493.68|495.64|493.54|10
1732607380000|2024-11-26 07:49:40|495.6|493.5|495.64|493.54|495.64|493.54|495.59|493.49|6
1732607390000|2024-11-26 07:49:50|495.63|493.53|495.63|493.53|495.63|493.53|495.63|493.53|1
1732607400000|2024-11-26 07:50:00|495.54|493.44|495.38|493.28|495.63|493.53|495.38|493.28|11
1732607410000|2024-11-26 07:50:10|495.39|493.29|495.39|493.29|495.41|493.31|495.39|493.29|3
1732607420000|2024-11-26 07:50:20|495.51|493.41|495.55|493.45|495.59|493.49|495.51|493.41|11
1732607430000|2024-11-26 07:50:30|495.54|493.44|495.5|493.4|495.54|493.44|495.5|493.4|4
1732607440000|2024-11-26 07:50:40|495.49|493.39|495.35|493.25|495.49|493.39|495.22|493.12|11
1732607450000|2024-11-26 07:50:50|495.37|493.27|495.41|493.31|495.41|493.31|495.32|493.22|12
1732607460000|2024-11-26 07:51:00|495.53|493.43|495.65|493.55|495.65|493.55|495.41|493.31|17
1732607470000|2024-11-26 07:51:10|495.68|493.58|495.88|493.78|495.9|493.8|495.65|493.55|10
1732607480000|2024-11-26 07:51:20|495.87|493.77|495.89|493.79|495.89|493.79|495.87|493.77|3
1732607490000|2024-11-26 07:51:30|495.9|493.8|495.42|493.32|495.9|493.8|495.42|493.32|14
1732607500000|2024-11-26 07:51:40|495.43|493.33|495.56|493.46|495.56|493.46|495.43|493.33|12
1732607510000|2024-11-26 07:51:50|495.55|493.45|495.78|493.68|495.8|493.7|495.55|493.45|8
1732607520000|2024-11-26 07:52:00|495.77|493.67|495.65|493.55|495.79|493.69|495.55|493.45|6
1732607530000|2024-11-26 07:52:10|495.66|493.56|495.3|493.2|495.66|493.56|495.24|493.14|19
1732607540000|2024-11-26 07:52:20|495.27|493.17|495.27|493.17|495.32|493.22|495.27|493.17|3
1732607550000|2024-11-26 07:52:30|495.3|493.2|495.29|493.19|495.3|493.2|495.29|493.19|2
1732607560000|2024-11-26 07:52:40|495.3|493.2|495.48|493.38|495.48|493.38|495.25|493.15|7
1732607570000|2024-11-26 07:52:50|495.76|493.66|495.88|493.78|495.88|493.78|495.76|493.66|13
1732607580000|2024-11-26 07:53:00|495.92|493.82|495.97|493.87|495.98|493.88|495.92|493.82|10
1732607590000|2024-11-26 07:53:10|495.96|493.86|495.93|493.83|495.96|493.86|495.93|493.83|4
1732607600000|2024-11-26 07:53:20|495.83|493.73|495.68|493.58|495.83|493.73|495.68|493.58|10
1732607610000|2024-11-26 07:53:30|495.69|493.59|495.63|493.53|495.69|493.59|495.62|493.52|6
1732607630000|2024-11-26 07:53:50|495.59|493.49|495.59|493.49|495.59|493.49|495.59|493.49|1
1732607640000|2024-11-26 07:54:00|495.58|493.48|495.13|493.03|495.58|493.48|495.12|493.02|12
1732607650000|2024-11-26 07:54:10|495.12|493.02|495.22|493.12|495.22|493.12|495.12|493.02|12
1732607660000|2024-11-26 07:54:20|495.4|493.3|495.38|493.28|495.54|493.44|495.38|493.28|13
1732607670000|2024-11-26 07:54:30|495.39|493.29|495.16|493.06|495.39|493.29|495.16|493.06|12
1732607680000|2024-11-26 07:54:40|495.15|493.05|494.8|492.7|495.15|493.05|494.8|492.7|9
1732607690000|2024-11-26 07:54:50|494.79|492.69|494.7|492.6|494.79|492.69|494.7|492.6|12
1732607700000|2024-11-26 07:55:00|494.69|492.59|494.27|492.17|494.69|492.59|494.27|492.17|20
1732607710000|2024-11-26 07:55:10|494.26|492.16|494.19|492.09|494.26|492.16|494.19|492.09|7
1732607720000|2024-11-26 07:55:20|494.18|492.08|493.68|491.58|494.18|492.08|493.68|491.58|22
1732607730000|2024-11-26 07:55:30|493.71|491.61|493.72|491.62|493.73|491.63|493.69|491.59|10
1732607740000|2024-11-26 07:55:40|493.73|491.63|494.04|491.94|494.06|491.96|493.71|491.61|17
1732607750000|2024-11-26 07:55:50|494.05|491.95|494.27|492.17|494.29|492.19|494.05|491.95|13
1732607760000|2024-11-26 07:56:00|494.28|492.18|494.15|492.05|494.31|492.21|494.15|492.05|11
1732607770000|2024-11-26 07:56:10|494.14|492.04|494.18|492.08|494.18|492.08|494.14|492.04|7
1732607780000|2024-11-26 07:56:20|494.19|492.09|494.27|492.17|494.3|492.2|494.17|492.07|8
1732607790000|2024-11-26 07:56:30|494.26|492.16|494.26|492.16|494.26|492.16|494.25|492.15|3
1732607800000|2024-11-26 07:56:40|494.32|492.22|494.52|492.42|494.52|492.42|494.32|492.22|9
1732607810000|2024-11-26 07:56:50|494.53|492.43|495.06|492.96|495.09|492.99|494.53|492.43|25
1732607820000|2024-11-26 07:57:00|495.07|492.97|495.37|493.27|495.37|493.27|495.07|492.97|18
1732607830000|2024-11-26 07:57:10|495.38|493.28|495.57|493.47|495.58|493.48|495.37|493.27|12
1732607840000|2024-11-26 07:57:20|495.56|493.46|495.69|493.59|495.69|493.59|495.56|493.46|11
1732607850000|2024-11-26 07:57:30|495.76|493.66|496.45|494.35|496.45|494.35|495.74|493.64|20
1732607860000|2024-11-26 07:57:40|496.42|494.32|496.86|494.76|496.89|494.79|496.42|494.32|18
1732607870000|2024-11-26 07:57:50|496.87|494.77|496.9|494.8|496.91|494.81|496.87|494.77|7
1732607880000|2024-11-26 07:58:00|496.91|494.81|497.12|495.02|497.14|495.04|496.91|494.81|11
1732607890000|2024-11-26 07:58:10|497.13|495.03|497.36|495.26|497.37|495.27|497.13|495.03|13
1732607900000|2024-11-26 07:58:20|497.38|495.28|497.63|495.53|497.64|495.54|497.36|495.26|14
1732607910000|2024-11-26 07:58:30|497.58|495.48|497.33|495.23|497.58|495.48|497.33|495.23|7
1732607920000|2024-11-26 07:58:40|497.32|495.22|497.14|495.04|497.32|495.22|497.14|495.04|10
1732607930000|2024-11-26 07:58:50|497.06|494.96|497.19|495.09|497.19|495.09|497.06|494.96|9
1732607940000|2024-11-26 07:59:00|497.08|494.98|497.08|494.98|497.08|494.98|497.08|494.98|1
1732607950000|2024-11-26 07:59:10|497.07|494.97|497.08|494.98|497.08|494.98|497.07|494.97|2
1732607960000|2024-11-26 07:59:20|497.07|494.97|496.67|494.57|497.11|495.01|496.66|494.56|15
1732607970000|2024-11-26 07:59:30|496.65|494.55|496.66|494.56|496.68|494.58|496.65|494.55|5
1732607980000|2024-11-26 07:59:40|496.65|494.55|496.61|494.51|496.67|494.57|496.61|494.51|8
1732607990000|2024-11-26 07:59:50|496.6|494.5|496.49|494.39|496.6|494.5|496.49|494.39|6
1732608000000|2024-11-26 08:00:00|496.48|494.38|496.2|494.1|496.49|494.39|496.18|494.08|15
1732608010000|2024-11-26 08:00:10|496.19|494.09|496.37|494.27|496.37|494.27|496.19|494.09|9
1732608020000|2024-11-26 08:00:20|496.38|494.28|495.89|493.79|496.41|494.31|495.89|493.79|20
1732608030000|2024-11-26 08:00:30|495.9|493.8|495.56|493.46|495.9|493.8|495.48|493.38|16
1732608040000|2024-11-26 08:00:40|495.57|493.47|495.45|493.35|495.59|493.49|495.45|493.35|14
1732608050000|2024-11-26 08:00:50|495.46|493.36|495.34|493.24|495.46|493.36|495.33|493.23|9
1732608060000|2024-11-26 08:01:00|495.35|493.25|495.36|493.26|495.38|493.28|495.2|493.1|16
1732608070000|2024-11-26 08:01:10|495.51|493.41|496.16|494.06|496.16|494.06|495.51|493.41|14
1732608080000|2024-11-26 08:01:20|496.26|494.16|495.86|493.76|496.26|494.16|495.86|493.76|15
1732608090000|2024-11-26 08:01:30|495.87|493.77|495.15|493.05|495.87|493.77|495.11|493.01|19
1732608100000|2024-11-26 08:01:40|495.17|493.07|495.19|493.09|495.22|493.12|495.16|493.06|14
1732608110000|2024-11-26 08:01:50|495.2|493.1|495.13|493.03|495.24|493.14|495.12|493.02|16
1732608120000|2024-11-26 08:02:00|495.14|493.04|494.98|492.88|495.15|493.05|494.97|492.87|8
1732608130000|2024-11-26 08:02:10|494.99|492.89|495.08|492.98|495.09|492.99|494.99|492.89|12
1732608140000|2024-11-26 08:02:20|495.04|492.94|495.14|493.04|495.18|493.08|495.04|492.94|11
1732608150000|2024-11-26 08:02:30|495.21|493.11|495.79|493.69|495.79|493.69|495.21|493.11|12
1732608160000|2024-11-26 08:02:40|495.8|493.7|495.66|493.56|495.81|493.71|495.66|493.56|12
1732608170000|2024-11-26 08:02:50|495.67|493.57|495.65|493.55|495.72|493.62|495.65|493.55|16
1732608180000|2024-11-26 08:03:00|495.67|493.57|495.18|493.08|495.87|493.77|495.16|493.06|19
1732608190000|2024-11-26 08:03:10|495.19|493.09|495.17|493.07|495.19|493.09|495.12|493.02|18
1732608200000|2024-11-26 08:03:20|495.13|493.03|495.49|493.39|495.63|493.53|494.98|492.88|20
1732608210000|2024-11-26 08:03:30|495.5|493.4|495.99|493.89|495.99|493.89|495.49|493.39|23
1732608220000|2024-11-26 08:03:40|496|493.9|496.04|493.94|496.1|494|495.97|493.87|12
1732608230000|2024-11-26 08:03:50|496.03|493.93|496|493.9|496.05|493.95|495.94|493.84|16
1732608240000|2024-11-26 08:04:00|496.03|493.93|496.16|494.06|496.16|494.06|496|493.9|11
1732608250000|2024-11-26 08:04:10|496.15|494.05|495.68|493.58|496.15|494.05|495.68|493.58|26
1732608260000|2024-11-26 08:04:20|495.67|493.57|495.83|493.73|495.83|493.73|495.56|493.46|15
1732608270000|2024-11-26 08:04:30|495.84|493.74|496.1|494|496.18|494.08|495.84|493.74|15
1732608280000|2024-11-26 08:04:40|496.08|493.98|496.22|494.12|496.39|494.29|496.08|493.98|18
1732608290000|2024-11-26 08:04:50|496.19|494.09|495.6|493.5|496.2|494.1|495.6|493.5|26
1732608300000|2024-11-26 08:05:00|495.59|493.49|495.3|493.2|495.59|493.49|495.3|493.2|19
1732608310000|2024-11-26 08:05:10|495.33|493.23|494.43|492.33|495.33|493.23|494.43|492.33|23
1732608320000|2024-11-26 08:05:20|494.42|492.32|493.91|491.81|494.42|492.32|493.91|491.81|26
1732608330000|2024-11-26 08:05:30|493.89|491.79|493.33|491.23|493.89|491.79|493.33|491.23|20
1732608340000|2024-11-26 08:05:40|493.32|491.22|493.3|491.2|493.32|491.22|493.19|491.09|20
1732608350000|2024-11-26 08:05:50|493.33|491.23|493.89|491.79|493.9|491.8|493.33|491.23|13
1732608360000|2024-11-26 08:06:00|493.88|491.78|494.48|492.38|494.48|492.38|493.84|491.74|14
1732608370000|2024-11-26 08:06:10|494.53|492.43|494.23|492.13|494.54|492.44|494.23|492.13|18
1732608380000|2024-11-26 08:06:20|494.22|492.12|493.88|491.78|494.22|492.12|493.88|491.78|24
1732608390000|2024-11-26 08:06:30|493.87|491.77|493.77|491.67|493.91|491.81|493.77|491.67|21
1732608400000|2024-11-26 08:06:40|493.59|491.49|493.6|491.5|493.63|491.53|493.55|491.45|10
1732608410000|2024-11-26 08:06:50|493.67|491.57|493.65|491.55|493.67|491.57|493.64|491.54|8
1732608420000|2024-11-26 08:07:00|493.53|491.43|493.91|491.81|494.04|491.94|493.53|491.43|21
1732608430000|2024-11-26 08:07:10|493.9|491.8|493.72|491.62|493.9|491.8|493.7|491.6|6
1732608440000|2024-11-26 08:07:20|493.73|491.63|493.71|491.61|493.73|491.63|493.62|491.52|14
1732608450000|2024-11-26 08:07:30|493.85|491.75|493.95|491.85|494.07|491.97|493.84|491.74|19
1732608460000|2024-11-26 08:07:40|493.94|491.84|494.07|491.97|494.07|491.97|493.94|491.84|5
1732608470000|2024-11-26 08:07:50|494.05|491.95|494.04|491.94|494.09|491.99|494.04|491.94|9
1732608480000|2024-11-26 08:08:00|494.03|491.93|493.84|491.74|494.05|491.95|493.84|491.74|17
1732608490000|2024-11-26 08:08:10|493.83|491.73|493.34|491.24|493.83|491.73|493.33|491.23|25
1732608500000|2024-11-26 08:08:20|493.33|491.23|493.52|491.42|493.54|491.44|493.21|491.11|14
1732608510000|2024-11-26 08:08:30|493.51|491.41|493.94|491.84|493.96|491.86|493.5|491.4|9
1732608520000|2024-11-26 08:08:40|493.96|491.86|493.89|491.79|493.96|491.86|493.89|491.79|11
1732608530000|2024-11-26 08:08:50|493.93|491.83|493.94|491.84|493.99|491.89|493.93|491.83|11
1732608540000|2024-11-26 08:09:00|493.95|491.85|494.51|492.41|494.51|492.41|493.95|491.85|8
1732608550000|2024-11-26 08:09:10|494.5|492.4|494.55|492.45|494.55|492.45|494.48|492.38|9
1732608560000|2024-11-26 08:09:20|494.54|492.44|494.33|492.23|494.59|492.49|494.33|492.23|12
1732608570000|2024-11-26 08:09:30|494.35|492.25|493.81|491.71|494.35|492.25|493.8|491.7|16
1732608580000|2024-11-26 08:09:40|493.82|491.72|493.64|491.54|493.82|491.72|493.63|491.53|9
1732608590000|2024-11-26 08:09:50|493.63|491.53|493.29|491.19|493.63|491.53|493.29|491.19|20
1732608600000|2024-11-26 08:10:00|493.3|491.2|493.79|491.69|493.87|491.77|493.3|491.2|16
1732608610000|2024-11-26 08:10:10|493.85|491.75|493.89|491.79|493.95|491.85|493.85|491.75|11
1732608620000|2024-11-26 08:10:20|493.87|491.77|493.55|491.45|493.88|491.78|493.55|491.45|18
1732608630000|2024-11-26 08:10:30|493.54|491.44|493.74|491.64|493.75|491.65|493.54|491.44|6
1732608640000|2024-11-26 08:10:40|493.73|491.63|493.66|491.56|493.73|491.63|493.66|491.56|8
1732608650000|2024-11-26 08:10:50|493.65|491.55|493.47|491.37|493.68|491.58|493.45|491.35|10
1732608660000|2024-11-26 08:11:00|493.46|491.36|493.01|490.91|493.46|491.36|493.01|490.91|12
1732608670000|2024-11-26 08:11:10|493|490.9|492.68|490.58|493|490.9|492.59|490.49|21
1732608680000|2024-11-26 08:11:20|492.71|490.61|493.09|490.99|493.09|490.99|492.68|490.58|14
1732608690000|2024-11-26 08:11:30|493.11|491.01|493.34|491.24|493.39|491.29|493.09|490.99|15
1732608700000|2024-11-26 08:11:40|493.33|491.23|493.13|491.03|493.33|491.23|493.11|491.01|14
1732608710000|2024-11-26 08:11:50|493.12|491.02|492.93|490.83|493.12|491.02|492.89|490.79|14
1732608720000|2024-11-26 08:12:00|492.89|490.79|492.7|490.6|492.89|490.79|492.69|490.59|16
1732608730000|2024-11-26 08:12:10|492.71|490.61|493.4|491.3|493.4|491.3|492.7|490.6|23
1732608740000|2024-11-26 08:12:20|493.41|491.31|493.55|491.45|493.55|491.45|493.41|491.31|13
1732608750000|2024-11-26 08:12:30|493.56|491.46|493.64|491.54|493.74|491.64|493.56|491.46|17
1732608760000|2024-11-26 08:12:40|493.66|491.56|493.7|491.6|493.75|491.65|493.6|491.5|15
1732608770000|2024-11-26 08:12:50|493.71|491.61|493.78|491.68|493.82|491.72|493.7|491.6|9
1732608780000|2024-11-26 08:13:00|493.77|491.67|493.59|491.49|493.78|491.68|493.58|491.48|9
1732608790000|2024-11-26 08:13:10|493.58|491.48|493.29|491.19|493.58|491.48|493.29|491.19|21
1732608800000|2024-11-26 08:13:20|493.28|491.18|492.77|490.67|493.28|491.18|492.77|490.67|13
1732608810000|2024-11-26 08:13:30|492.76|490.66|492.17|490.07|492.76|490.66|492.16|490.06|22
1732608820000|2024-11-26 08:13:40|492.16|490.06|492.06|489.96|492.16|490.06|492.06|489.96|11
1732608830000|2024-11-26 08:13:50|492.05|489.95|491.72|489.62|492.05|489.95|491.72|489.62|19
1732608840000|2024-11-26 08:14:00|491.73|489.63|492.01|489.91|492.08|489.98|491.69|489.59|19
1732608850000|2024-11-26 08:14:10|492.13|490.03|492.08|489.98|492.13|490.03|492.06|489.96|16
1732608860000|2024-11-26 08:14:20|492.06|489.96|491.48|489.38|492.06|489.96|491.48|489.38|26
1732608870000|2024-11-26 08:14:30|491.5|489.4|491.55|489.45|491.71|489.61|491.49|489.39|21
1732608880000|2024-11-26 08:14:40|491.54|489.44|491.45|489.35|491.55|489.45|491.44|489.34|11
1732608890000|2024-11-26 08:14:50|491.44|489.34|491.45|489.35|491.45|489.35|491.44|489.34|4
1732608900000|2024-11-26 08:15:00|491.46|489.36|491.72|489.62|491.72|489.62|491.37|489.27|22
1732608910000|2024-11-26 08:15:10|491.78|489.68|491.6|489.5|492.01|489.91|491.6|489.5|15
1732608920000|2024-11-26 08:15:20|491.59|489.49|491.43|489.33|491.59|489.49|491.43|489.33|12
1732608930000|2024-11-26 08:15:30|491.42|489.32|491.3|489.2|491.42|489.32|491.28|489.18|7
1732608940000|2024-11-26 08:15:40|491.11|489.01|491.1|489|491.11|489.01|491.1|489|4
1732608950000|2024-11-26 08:15:50|491.09|488.99|491.06|488.96|491.09|488.99|491.06|488.96|4
1732608960000|2024-11-26 08:16:00|491.05|488.95|491.01|488.91|491.05|488.95|491.01|488.91|5
1732608970000|2024-11-26 08:16:10|491|488.9|490.74|488.64|491|488.9|490.74|488.64|10
1732608980000|2024-11-26 08:16:20|490.73|488.63|488.67|486.57|490.73|488.63|488.67|486.57|14
1732608990000|2024-11-26 08:16:30|488.57|486.47|488.13|486.03|488.57|486.47|488.08|485.98|11
1732609000000|2024-11-26 08:16:40|488.32|486.22|487.95|485.85|488.33|486.23|487.95|485.85|13
1732609010000|2024-11-26 08:16:50|487.94|485.84|487.89|485.79|487.94|485.84|487.83|485.73|21
1732609020000|2024-11-26 08:17:00|487.88|485.78|488.24|486.14|488.38|486.28|487.88|485.78|18
1732609030000|2024-11-26 08:17:10|488.25|486.15|488.35|486.25|488.4|486.3|488.24|486.14|14
1732609040000|2024-11-26 08:17:20|488.33|486.23|488.01|485.91|488.37|486.27|488|485.9|18
1732609050000|2024-11-26 08:17:30|488|485.9|487.91|485.81|488.02|485.92|487.91|485.81|19
1732609060000|2024-11-26 08:17:40|487.89|485.79|487.96|485.86|487.96|485.86|487.74|485.64|17
1732609070000|2024-11-26 08:17:50|487.86|485.76|487.69|485.59|487.88|485.78|487.69|485.59|10
1732609080000|2024-11-26 08:18:00|487.62|485.52|487|484.9|487.62|485.52|486.89|484.79|14
1732609090000|2024-11-26 08:18:10|486.98|484.88|487.01|484.91|487.03|484.93|486.91|484.81|18
1732609100000|2024-11-26 08:18:20|487.12|485.02|487.64|485.54|487.94|485.84|487.12|485.02|14
1732609110000|2024-11-26 08:18:30|487.63|485.53|487.53|485.43|487.63|485.53|487.41|485.31|14
1732609120000|2024-11-26 08:18:40|487.52|485.42|487.57|485.47|487.59|485.49|487.48|485.38|9
1732609130000|2024-11-26 08:18:50|487.56|485.46|487.5|485.4|487.56|485.46|487.5|485.4|8
1732609140000|2024-11-26 08:19:00|487.49|485.39|487.22|485.12|487.51|485.41|487.22|485.12|16
1732609150000|2024-11-26 08:19:10|487.21|485.11|487.15|485.05|487.21|485.11|487.14|485.04|12
1732609160000|2024-11-26 08:19:20|487.05|484.95|486.68|484.58|487.05|484.95|486.66|484.56|16
1732609170000|2024-11-26 08:19:30|486.59|484.49|486.85|484.75|486.9|484.8|486.59|484.49|10
1732609180000|2024-11-26 08:19:40|486.84|484.74|486.72|484.62|486.84|484.74|486.71|484.61|18
1732609190000|2024-11-26 08:19:50|486.71|484.61|486.64|484.54|486.71|484.61|486.52|484.42|5
1732609200000|2024-11-26 08:20:00|486.39|484.29|486.97|484.87|486.97|484.87|486.39|484.29|12
1732609210000|2024-11-26 08:20:10|486.91|484.81|487.81|485.71|487.81|485.71|486.91|484.81|14
1732609220000|2024-11-26 08:20:20|488.04|485.94|487.92|485.82|488.33|486.23|487.91|485.81|23
1732609230000|2024-11-26 08:20:30|487.91|485.81|487.56|485.46|487.91|485.81|487.55|485.45|7
1732609240000|2024-11-26 08:20:40|487.61|485.51|487.83|485.73|487.84|485.74|487.59|485.49|9
1732609250000|2024-11-26 08:20:50|487.82|485.72|487.17|485.07|487.82|485.72|487.17|485.07|25
1732609260000|2024-11-26 08:21:00|487.12|485.02|486.64|484.54|487.12|485.02|486.64|484.54|16
1732609270000|2024-11-26 08:21:10|486.63|484.53|486.27|484.17|486.63|484.53|486.27|484.17|23
1732609280000|2024-11-26 08:21:20|486.26|484.16|485.88|483.78|486.26|484.16|485.85|483.75|14
1732609290000|2024-11-26 08:21:30|485.87|483.77|485.79|483.69|485.89|483.79|485.79|483.69|16
1732609300000|2024-11-26 08:21:40|485.76|483.66|485.99|483.89|486.03|483.93|485.75|483.65|14
1732609310000|2024-11-26 08:21:50|485.98|483.88|485.63|483.53|485.99|483.89|485.63|483.53|23
1732609320000|2024-11-26 08:22:00|485.62|483.52|486.15|484.05|486.26|484.16|485.62|483.52|19
1732609330000|2024-11-26 08:22:10|486.07|483.97|485.85|483.75|486.07|483.97|485.6|483.5|20
1732609340000|2024-11-26 08:22:20|485.88|483.78|485.95|483.85|486.23|484.13|485.88|483.78|25
1732609350000|2024-11-26 08:22:30|485.93|483.83|485.96|483.86|485.97|483.87|485.62|483.52|22
1732609360000|2024-11-26 08:22:40|485.97|483.87|486.73|484.63|486.73|484.63|485.95|483.85|18
1732609370000|2024-11-26 08:22:50|487.33|485.23|487.65|485.55|487.65|485.55|487.03|484.93|16
1732609380000|2024-11-26 08:23:00|487.66|485.56|487.38|485.28|488.04|485.94|487.38|485.28|19
1732609390000|2024-11-26 08:23:10|487.37|485.27|487.84|485.74|487.84|485.74|487.18|485.08|18
1732609400000|2024-11-26 08:23:20|487.89|485.79|488.58|486.48|488.58|486.48|487.89|485.79|17
1732609410000|2024-11-26 08:23:30|488.57|486.47|488.87|486.77|488.87|486.77|488.53|486.43|13
1732609420000|2024-11-26 08:23:40|488.86|486.76|488.78|486.68|488.93|486.83|488.78|486.68|18
1732609430000|2024-11-26 08:23:50|488.77|486.67|488.83|486.73|488.83|486.73|488.54|486.44|15
1732609440000|2024-11-26 08:24:00|488.79|486.69|488.25|486.15|488.79|486.69|488.25|486.15|22
1732609450000|2024-11-26 08:24:10|488.12|486.02|487.93|485.83|488.17|486.07|487.93|485.83|25
1732609460000|2024-11-26 08:24:20|487.92|485.82|488.3|486.2|488.34|486.24|487.74|485.64|20
1732609470000|2024-11-26 08:24:30|488.4|486.3|488.4|486.3|488.4|486.3|488.14|486.04|14
1732609480000|2024-11-26 08:24:40|488.55|486.45|489.22|487.12|489.22|487.12|488.5|486.4|11
1732609490000|2024-11-26 08:24:50|489.98|487.88|490.22|488.12|490.25|488.15|489.71|487.61|14
1732609500000|2024-11-26 08:25:00|490.25|488.15|489.8|487.7|490.25|488.15|489.79|487.69|17
1732609510000|2024-11-26 08:25:10|489.79|487.69|489.14|487.04|489.79|487.69|489.14|487.04|25
1732609520000|2024-11-26 08:25:20|489.17|487.07|489.34|487.24|489.51|487.41|489.17|487.07|22
1732609530000|2024-11-26 08:25:30|489.35|487.25|490.09|487.99|490.09|487.99|489.35|487.25|15
1732609540000|2024-11-26 08:25:40|490.11|488.01|490.37|488.27|490.63|488.53|489.84|487.74|17
1732609550000|2024-11-26 08:25:50|490.36|488.26|490.24|488.14|490.36|488.26|490.24|488.14|15
1732609560000|2024-11-26 08:26:00|490.23|488.13|489.49|487.39|490.23|488.13|489.49|487.39|23
1732609570000|2024-11-26 08:26:10|489.48|487.38|489.13|487.03|489.48|487.38|489.13|487.03|23
1732609580000|2024-11-26 08:26:20|489.12|487.02|488.56|486.46|489.12|487.02|488.47|486.37|18
1732609590000|2024-11-26 08:26:30|488.62|486.52|488.46|486.36|488.62|486.52|488.46|486.36|20
1732609600000|2024-11-26 08:26:40|488.45|486.35|488.4|486.3|488.5|486.4|488.25|486.15|17
1732609610000|2024-11-26 08:26:50|488.39|486.29|488.27|486.17|488.39|486.29|488.27|486.17|13
1732609620000|2024-11-26 08:27:00|488.1|486|488.14|486.04|488.14|486.04|487.96|485.86|13
1732609630000|2024-11-26 08:27:10|488.31|486.21|488.01|485.91|488.31|486.21|488.01|485.91|22
1732609640000|2024-11-26 08:27:20|488.06|485.96|488.06|485.96|488.07|485.97|487.86|485.76|16
1732609650000|2024-11-26 08:27:30|488.05|485.95|488.31|486.21|488.34|486.24|488.05|485.95|19
1732609660000|2024-11-26 08:27:40|488.3|486.2|488.54|486.44|488.59|486.49|488.29|486.19|11
1732609670000|2024-11-26 08:27:50|488.53|486.43|487.74|485.64|488.53|486.43|487.74|485.64|16
1732609680000|2024-11-26 08:28:00|487.73|485.63|487.4|485.3|487.73|485.63|487.4|485.3|19
1732609690000|2024-11-26 08:28:10|487.39|485.29|486.92|484.82|487.39|485.29|486.89|484.79|20
1732609700000|2024-11-26 08:28:20|486.91|484.81|486.6|484.5|486.92|484.82|486.6|484.5|21
1732609710000|2024-11-26 08:28:30|486.59|484.49|486.65|484.55|486.68|484.58|486.59|484.49|12
1732609720000|2024-11-26 08:28:40|486.62|484.52|486.74|484.64|486.74|484.64|486.62|484.52|9
1732609730000|2024-11-26 08:28:50|486.7|484.6|487.2|485.1|487.48|485.38|486.7|484.6|25
1732609740000|2024-11-26 08:29:00|487.29|485.19|487.44|485.34|487.48|485.38|487.29|485.19|9
1732609750000|2024-11-26 08:29:10|487.49|485.39|487.18|485.08|487.49|485.39|487.15|485.05|20
1732609760000|2024-11-26 08:29:20|487.17|485.07|486.9|484.8|487.17|485.07|486.88|484.78|20
1732609770000|2024-11-26 08:29:30|486.89|484.79|486.22|484.12|486.89|484.79|486.22|484.12|15
1732609780000|2024-11-26 08:29:40|486.2|484.1|486.29|484.19|486.29|484.19|486.11|484.01|14
1732609790000|2024-11-26 08:29:50|486.09|483.99|486.17|484.07|486.17|484.07|486.03|483.93|17
1732609800000|2024-11-26 08:30:00|486.35|484.25|486.85|484.75|486.85|484.75|486.26|484.16|17
1732609810000|2024-11-26 08:30:10|486.98|484.88|486.74|484.64|487.09|484.99|486.74|484.64|21
1732609820000|2024-11-26 08:30:20|486.77|484.67|486.22|484.12|486.77|484.67|486.22|484.12|18
1732609830000|2024-11-26 08:30:30|486.21|484.11|486.13|484.03|486.22|484.12|486.13|484.03|13
1732609840000|2024-11-26 08:30:40|486.12|484.02|485.39|483.29|486.12|484.02|485.36|483.26|21
1732609850000|2024-11-26 08:30:50|485.41|483.31|485.28|483.18|485.41|483.31|485.28|483.18|19
1732609860000|2024-11-26 08:31:00|485.25|483.15|485.57|483.47|485.83|483.73|485.24|483.14|20
1732609870000|2024-11-26 08:31:10|485.56|483.46|485.36|483.26|485.56|483.46|485.34|483.24|17
1732609880000|2024-11-26 08:31:20|485.35|483.25|486.12|484.02|486.12|484.02|485.34|483.24|17
1732609890000|2024-11-26 08:31:30|486.1|484|486.38|484.28|486.43|484.33|485.86|483.76|19
1732609900000|2024-11-26 08:31:40|486.37|484.27|485.9|483.8|486.37|484.27|485.89|483.79|21
1732609910000|2024-11-26 08:31:50|485.89|483.79|485.84|483.74|486.03|483.93|485.84|483.74|13
1732609920000|2024-11-26 08:32:00|485.83|483.73|485.67|483.57|485.83|483.73|485.28|483.18|24
1732609930000|2024-11-26 08:32:10|485.68|483.58|485.18|483.08|485.71|483.61|485.18|483.08|23
1732609940000|2024-11-26 08:32:20|484.96|482.86|484.91|482.81|484.97|482.87|484.87|482.77|14
1732609950000|2024-11-26 08:32:30|484.9|482.8|484.95|482.85|485.06|482.96|484.82|482.72|21
1732609960000|2024-11-26 08:32:40|484.94|482.84|485.15|483.05|485.19|483.09|484.91|482.81|21
1732609970000|2024-11-26 08:32:50|485.14|483.04|484.91|482.81|485.14|483.04|484.91|482.81|19
1732609980000|2024-11-26 08:33:00|484.92|482.82|485.39|483.29|485.45|483.35|484.92|482.82|17
1732609990000|2024-11-26 08:33:10|485.38|483.28|485.06|482.96|485.4|483.3|485.06|482.96|20
1732610000000|2024-11-26 08:33:20|485.2|483.1|485.08|482.98|485.32|483.22|485.08|482.98|17
1732610010000|2024-11-26 08:33:30|485.07|482.97|485.07|482.97|485.17|483.07|484.96|482.86|21
1732610020000|2024-11-26 08:33:40|485.1|483|484.88|482.78|485.1|483|484.88|482.78|17
1732610030000|2024-11-26 08:33:50|484.9|482.8|484.8|482.7|484.9|482.8|484.79|482.69|13
1732610040000|2024-11-26 08:34:00|484.79|482.69|485.25|483.15|485.3|483.2|484.79|482.69|20
1732610050000|2024-11-26 08:34:10|485.26|483.16|485.62|483.52|485.62|483.52|485.26|483.16|22
1732610060000|2024-11-26 08:34:20|485.64|483.54|485.97|483.87|485.97|483.87|485.64|483.54|22
1732610070000|2024-11-26 08:34:30|485.99|483.89|485.93|483.83|486.45|484.35|485.92|483.82|31
1732610080000|2024-11-26 08:34:40|485.92|483.82|485.42|483.32|485.92|483.82|485.42|483.32|17
1732610090000|2024-11-26 08:34:50|485.41|483.31|483.9|481.8|485.41|483.31|483.86|481.76|27
1732610100000|2024-11-26 08:35:00|483.88|481.78|483.88|481.78|483.91|481.81|483.88|481.78|9
1732610110000|2024-11-26 08:35:10|483.87|481.77|483.63|481.53|483.87|481.77|483.63|481.53|12
1732610120000|2024-11-26 08:35:20|483.6|481.5|483.58|481.48|483.6|481.5|483.54|481.44|10
1732610130000|2024-11-26 08:35:30|483.59|481.49|483.71|481.61|483.73|481.63|483.56|481.46|10
1732610140000|2024-11-26 08:35:40|483.72|481.62|484.51|482.41|484.53|482.43|483.72|481.62|28
1732610150000|2024-11-26 08:35:50|484.5|482.4|484.91|482.81|484.91|482.81|484.5|482.4|20
1732610160000|2024-11-26 08:36:00|484.97|482.87|484.76|482.66|484.97|482.87|484.69|482.59|17
1732610170000|2024-11-26 08:36:10|484.78|482.68|485.11|483.01|485.11|483.01|484.75|482.65|12
1732610180000|2024-11-26 08:36:20|485.12|483.02|485.81|483.71|485.81|483.71|485.12|483.02|22
1732610190000|2024-11-26 08:36:30|485.83|483.73|485.98|483.88|485.98|483.88|485.77|483.67|14
1732610200000|2024-11-26 08:36:40|485.99|483.89|486.16|484.06|486.16|484.06|485.99|483.89|22
1732610210000|2024-11-26 08:36:50|486.17|484.07|486.38|484.28|486.39|484.29|486.17|484.07|13
1732610220000|2024-11-26 08:37:00|486.39|484.29|486.01|483.91|486.52|484.42|486.01|483.91|22
1732610230000|2024-11-26 08:37:10|485.99|483.89|485.23|483.13|486|483.9|485.07|482.97|15
1732610240000|2024-11-26 08:37:20|485.22|483.12|484.6|482.5|485.23|483.13|484.6|482.5|19
1732610250000|2024-11-26 08:37:30|484.37|482.27|483.86|481.76|484.37|482.27|483.86|481.76|16
1732610260000|2024-11-26 08:37:40|483.88|481.78|483.72|481.62|483.88|481.78|483.7|481.6|18
1732610270000|2024-11-26 08:37:50|483.8|481.7|483.8|481.7|483.87|481.77|483.8|481.7|12
1732610280000|2024-11-26 08:38:00|483.79|481.69|484.27|482.17|484.32|482.22|483.78|481.68|17
1732610290000|2024-11-26 08:38:10|484.29|482.19|484.29|482.19|484.36|482.26|484.27|482.17|17
1732610300000|2024-11-26 08:38:20|484.3|482.2|484.23|482.13|484.3|482.2|484.23|482.13|13
1732610310000|2024-11-26 08:38:30|484.22|482.12|484.14|482.04|484.4|482.3|484.11|482.01|22
1732610320000|2024-11-26 08:38:40|484.13|482.03|484|481.9|484.13|482.03|483.99|481.89|13
1732610330000|2024-11-26 08:38:50|483.99|481.89|484.02|481.92|484.04|481.94|483.99|481.89|6
1732610340000|2024-11-26 08:39:00|484.07|481.97|484.25|482.15|484.27|482.17|484.02|481.92|16
1732610350000|2024-11-26 08:39:10|484.26|482.16|484.59|482.49|484.59|482.49|484.22|482.12|14
1732610360000|2024-11-26 08:39:20|484.6|482.5|484.41|482.31|484.64|482.54|484.32|482.22|16
1732610370000|2024-11-26 08:39:30|484.31|482.21|484.13|482.03|484.38|482.28|484.13|482.03|22
1732610380000|2024-11-26 08:39:40|484.11|482.01|483.93|481.83|484.12|482.02|483.93|481.83|17
1732610390000|2024-11-26 08:39:50|483.95|481.85|484.31|482.21|484.31|482.21|483.92|481.82|10
1732610400000|2024-11-26 08:40:00|484.3|482.2|484.85|482.75|484.85|482.75|484.3|482.2|21
1732610410000|2024-11-26 08:40:10|484.86|482.76|485.28|483.18|485.28|483.18|484.86|482.76|21
1732610420000|2024-11-26 08:40:20|485.48|483.38|485.42|483.32|485.57|483.47|485.42|483.32|17
1732610430000|2024-11-26 08:40:30|485.09|482.99|485.22|483.12|485.22|483.12|485.09|482.99|20
1732610440000|2024-11-26 08:40:40|485.23|483.13|485.68|483.58|485.69|483.59|485.23|483.13|20
1732610450000|2024-11-26 08:40:50|485.89|483.79|485.9|483.8|485.94|483.84|485.89|483.79|12
1732610460000|2024-11-26 08:41:00|485.91|483.81|485.36|483.26|485.91|483.81|485.36|483.26|18
1732610470000|2024-11-26 08:41:10|485.35|483.25|485.49|483.39|485.49|483.39|485.35|483.25|13
1732610480000|2024-11-26 08:41:20|485.26|483.16|485.92|483.82|485.92|483.82|485.26|483.16|16
1732610490000|2024-11-26 08:41:30|485.93|483.83|486.54|484.44|486.54|484.44|485.93|483.83|14
1732610500000|2024-11-26 08:41:40|486.76|484.66|487.18|485.08|487.19|485.09|486.76|484.66|21
1732610510000|2024-11-26 08:41:50|487.2|485.1|487.34|485.24|487.37|485.27|487.2|485.1|14
1732610520000|2024-11-26 08:42:00|487.36|485.26|487.16|485.06|487.36|485.26|487.16|485.06|16
1732610530000|2024-11-26 08:42:10|487.15|485.05|486.73|484.63|487.19|485.09|486.72|484.62|20
1732610540000|2024-11-26 08:42:20|486.72|484.62|486.62|484.52|486.72|484.62|486.62|484.52|16
1732610550000|2024-11-26 08:42:30|486.63|484.53|486.26|484.16|486.64|484.54|486.25|484.15|11
1732610560000|2024-11-26 08:42:40|486.27|484.17|486.62|484.52|486.62|484.52|486.27|484.17|23
1732610570000|2024-11-26 08:42:50|486.8|484.7|486.83|484.73|486.85|484.75|486.75|484.65|19
1732610580000|2024-11-26 08:43:00|486.85|484.75|487.36|485.26|487.36|485.26|486.85|484.75|15
1732610590000|2024-11-26 08:43:10|487.35|485.25|487.44|485.34|487.49|485.39|487.35|485.25|23
1732610600000|2024-11-26 08:43:20|487.45|485.35|487.79|485.69|487.79|485.69|487.45|485.35|14
1732610610000|2024-11-26 08:43:30|487.75|485.65|488.04|485.94|488.04|485.94|487.75|485.65|14
1732610620000|2024-11-26 08:43:40|488.05|485.95|488.15|486.05|488.15|486.05|488.05|485.95|13
1732610630000|2024-11-26 08:43:50|488.14|486.04|488.14|486.04|488.14|486.04|488.14|486.04|1
1732610640000|2024-11-26 08:44:00|488.15|486.05|488.14|486.04|488.23|486.13|487.99|485.89|7
1732610650000|2024-11-26 08:44:10|488.15|486.05|488.17|486.07|488.17|486.07|488.14|486.04|5
1732610660000|2024-11-26 08:44:20|488.15|486.05|488.37|486.27|488.37|486.27|488.15|486.05|6
1732610670000|2024-11-26 08:44:30|488.38|486.28|488.47|486.37|488.47|486.37|488.38|486.28|9
1732610680000|2024-11-26 08:44:40|488.48|486.38|488.57|486.47|488.57|486.47|488.48|486.38|9
1732610690000|2024-11-26 08:44:50|488.58|486.48|488.52|486.42|488.58|486.48|488.52|486.42|7
1732610700000|2024-11-26 08:45:00|488.22|486.12|488.16|486.06|488.22|486.12|488.11|486.01|21
1732610710000|2024-11-26 08:45:10|488.17|486.07|487.9|485.8|488.17|486.07|487.88|485.78|8
1732610720000|2024-11-26 08:45:20|487.91|485.81|488.3|486.2|488.4|486.3|487.91|485.81|21
1732610730000|2024-11-26 08:45:30|488.29|486.19|487.57|485.47|488.29|486.19|487.57|485.47|16
1732610740000|2024-11-26 08:45:40|487.56|485.46|486.88|484.78|487.56|485.46|486.88|484.78|20
1732610750000|2024-11-26 08:45:50|486.8|484.7|486.67|484.57|486.86|484.76|486.67|484.57|15
1732610760000|2024-11-26 08:46:00|486.66|484.56|486.85|484.75|486.85|484.75|486.27|484.17|31
1732610770000|2024-11-26 08:46:10|486.82|484.72|487.4|485.3|487.4|485.3|486.82|484.72|21
1732610780000|2024-11-26 08:46:20|487.41|485.31|487.35|485.25|487.5|485.4|487.35|485.25|16
1732610790000|2024-11-26 08:46:30|487.37|485.27|487.04|484.94|487.37|485.27|487.04|484.94|15
1732610800000|2024-11-26 08:46:40|487.05|484.95|487.34|485.24|487.34|485.24|487.04|484.94|12
1732610810000|2024-11-26 08:46:50|487.35|485.25|487.5|485.4|487.52|485.42|487.35|485.25|16
1732610820000|2024-11-26 08:47:00|487.49|485.39|486.66|484.56|487.49|485.39|486.66|484.56|12
1732610830000|2024-11-26 08:47:10|486.63|484.53|486.34|484.24|486.63|484.53|486.27|484.17|19
1732610840000|2024-11-26 08:47:20|486.35|484.25|486.52|484.42|486.59|484.49|486.35|484.25|17
1732610850000|2024-11-26 08:47:30|486.51|484.41|486.14|484.04|486.51|484.41|486.07|483.97|23
1732610860000|2024-11-26 08:47:40|486.15|484.05|486.15|484.05|486.36|484.26|486.14|484.04|16
1732610870000|2024-11-26 08:47:50|486.2|484.1|486.19|484.09|486.2|484.1|486.13|484.03|11
1732610880000|2024-11-26 08:48:00|486.18|484.08|485.89|483.79|486.19|484.09|485.89|483.79|16
1732610890000|2024-11-26 08:48:10|486.15|484.05|485.87|483.77|486.15|484.05|485.87|483.77|15
1732610900000|2024-11-26 08:48:20|485.86|483.76|486.02|483.92|486.11|484.01|485.81|483.71|17
1732610910000|2024-11-26 08:48:30|486.01|483.91|486.07|483.97|486.12|484.02|485.97|483.87|17
1732610920000|2024-11-26 08:48:40|486.06|483.96|485.95|483.85|486.11|484.01|485.94|483.84|17
1732610930000|2024-11-26 08:48:50|485.82|483.72|486.22|484.12|486.23|484.13|485.82|483.72|15
1732610940000|2024-11-26 08:49:00|486.21|484.11|486.18|484.08|486.21|484.11|486.18|484.08|5
1732610950000|2024-11-26 08:49:10|486.21|484.11|485.32|483.22|486.21|484.11|485.32|483.22|24
1732610960000|2024-11-26 08:49:20|485.31|483.21|484.99|482.89|485.31|483.21|484.98|482.88|13
1732610970000|2024-11-26 08:49:30|484.92|482.82|484.96|482.86|485.23|483.13|484.92|482.82|20
1732610980000|2024-11-26 08:49:40|484.97|482.87|484.98|482.88|485.3|483.2|484.97|482.87|16
1732610990000|2024-11-26 08:49:50|484.99|482.89|485.13|483.03|485.15|483.05|484.97|482.87|19
1732611000000|2024-11-26 08:50:00|485.34|483.24|485.63|483.53|485.63|483.53|485.33|483.23|16
1732611010000|2024-11-26 08:50:10|485.64|483.54|485.7|483.6|485.78|483.68|485.64|483.54|23
1732611020000|2024-11-26 08:50:20|485.69|483.59|485.55|483.45|485.69|483.59|485.25|483.15|18
1732611030000|2024-11-26 08:50:30|485.56|483.46|485.48|483.38|485.56|483.46|485.48|483.38|9
1732611040000|2024-11-26 08:50:40|485.47|483.37|485.53|483.43|485.54|483.44|485.47|483.37|11
1732611050000|2024-11-26 08:50:50|485.54|483.44|485.81|483.71|485.81|483.71|485.54|483.44|11
1732611060000|2024-11-26 08:51:00|485.82|483.72|485.91|483.81|485.91|483.81|485.41|483.31|19
1732611070000|2024-11-26 08:51:10|485.9|483.8|486.07|483.97|486.07|483.97|485.9|483.8|16
1732611080000|2024-11-26 08:51:20|486.08|483.98|485.58|483.48|486.17|484.07|485.58|483.48|25
1732611090000|2024-11-26 08:51:30|485.59|483.49|485.91|483.81|485.91|483.81|485.59|483.49|18
1732611100000|2024-11-26 08:51:40|485.92|483.82|486.07|483.97|486.08|483.98|485.92|483.82|10
1732611110000|2024-11-26 08:51:50|485.98|483.88|485.99|483.89|485.99|483.89|485.98|483.88|2
1732611120000|2024-11-26 08:52:00|485.98|483.88|485.88|483.78|485.98|483.88|485.73|483.63|15
1732611130000|2024-11-26 08:52:10|486.05|483.95|486.27|484.17|486.27|484.17|486.05|483.95|24
1732611140000|2024-11-26 08:52:20|486.28|484.18|486.96|484.86|486.96|484.86|486.28|484.18|30
1732611150000|2024-11-26 08:52:30|486.97|484.87|487.05|484.95|487.08|484.98|486.97|484.87|9
1732611160000|2024-11-26 08:52:40|487.15|485.05|487.26|485.16|487.28|485.18|487.12|485.02|15
1732611170000|2024-11-26 08:52:50|487.27|485.17|487.62|485.52|487.62|485.52|487.27|485.17|16
1732611180000|2024-11-26 08:53:00|487.63|485.53|487.25|485.15|487.63|485.53|487.25|485.15|13
1732611190000|2024-11-26 08:53:10|487.24|485.14|487.57|485.47|487.57|485.47|487.24|485.14|13
1732611200000|2024-11-26 08:53:20|487.53|485.43|487.85|485.75|487.85|485.75|487.53|485.43|19
1732611210000|2024-11-26 08:53:30|487.86|485.76|488.28|486.18|488.29|486.19|487.86|485.76|24
1732611220000|2024-11-26 08:53:40|488.27|486.17|488.24|486.14|488.3|486.2|488.24|486.14|17
1732611230000|2024-11-26 08:53:50|488.23|486.13|486.97|484.87|488.23|486.13|486.95|484.85|23
1732611240000|2024-11-26 08:54:00|486.93|484.83|486.93|484.83|486.97|484.87|486.91|484.81|6
1732611250000|2024-11-26 08:54:10|486.94|484.84|486.31|484.21|486.95|484.85|486.31|484.21|15
1732611260000|2024-11-26 08:54:20|486.29|484.19|486.32|484.22|486.33|484.23|486.29|484.19|7
1732611270000|2024-11-26 08:54:30|486.31|484.21|485.84|483.74|486.31|484.21|485.82|483.72|17
1732611280000|2024-11-26 08:54:40|485.85|483.75|486.14|484.04|486.14|484.04|485.85|483.75|18
1732611290000|2024-11-26 08:54:50|486.18|484.08|486.03|483.93|486.21|484.11|485.93|483.83|13
1732611300000|2024-11-26 08:55:00|486.04|483.94|486.73|484.63|486.73|484.63|486|483.9|17
1732611310000|2024-11-26 08:55:10|486.74|484.64|486.39|484.29|486.78|484.68|486.37|484.27|20
1732611320000|2024-11-26 08:55:20|486.33|484.23|486.31|484.21|486.33|484.23|486.31|484.21|3
1732611330000|2024-11-26 08:55:30|486.32|484.22|486.55|484.45|486.55|484.45|486.14|484.04|11
1732611340000|2024-11-26 08:55:40|486.49|484.39|486.07|483.97|486.5|484.4|485.99|483.89|16
1732611350000|2024-11-26 08:55:50|486.08|483.98|485.58|483.48|486.08|483.98|485.41|483.31|13
1732611360000|2024-11-26 08:56:00|485.42|483.32|485.61|483.51|485.78|483.68|485.41|483.31|12
1732611370000|2024-11-26 08:56:10|485.6|483.5|484.62|482.52|485.61|483.51|484.62|482.52|17
1732611380000|2024-11-26 08:56:20|484.64|482.54|484.93|482.83|484.94|482.84|484.64|482.54|9
1732611390000|2024-11-26 08:56:30|484.91|482.81|485.03|482.93|485.03|482.93|484.91|482.81|19
1732611400000|2024-11-26 08:56:40|485.2|483.1|485.36|483.26|485.36|483.26|485.11|483.01|13
1732611410000|2024-11-26 08:56:50|485.38|483.28|485.95|483.85|485.98|483.88|485.37|483.27|19
1732611420000|2024-11-26 08:57:00|485.94|483.84|485.84|483.74|485.94|483.84|485.65|483.55|18
1732611430000|2024-11-26 08:57:10|485.85|483.75|485.66|483.56|485.93|483.83|485.62|483.52|16
1732611440000|2024-11-26 08:57:20|485.67|483.57|486.37|484.27|486.37|484.27|485.67|483.57|26
1732611450000|2024-11-26 08:57:30|486.38|484.28|486.57|484.47|486.58|484.48|486.37|484.27|20
1732611460000|2024-11-26 08:57:40|486.58|484.48|486.45|484.35|486.59|484.49|486.45|484.35|8
1732611470000|2024-11-26 08:57:50|486.36|484.26|486.45|484.35|486.48|484.38|486.36|484.26|12
1732611480000|2024-11-26 08:58:00|486.49|484.39|486.59|484.49|486.6|484.5|486.49|484.39|13
1732611490000|2024-11-26 08:58:10|486.6|484.5|487.4|485.3|487.44|485.34|486.6|484.5|28
1732611500000|2024-11-26 08:58:20|487.41|485.31|487.48|485.38|487.78|485.68|487.41|485.31|15
1732611510000|2024-11-26 08:58:30|487.46|485.36|487.21|485.11|487.46|485.36|487.2|485.1|18
1732611520000|2024-11-26 08:58:40|487.2|485.1|487.3|485.2|487.3|485.2|487.19|485.09|8
1732611530000|2024-11-26 08:58:50|487.29|485.19|487.26|485.16|487.29|485.19|487.25|485.15|8
1732611540000|2024-11-26 08:59:00|487.25|485.15|486.9|484.8|487.25|485.15|486.9|484.8|11
1732611550000|2024-11-26 08:59:10|486.97|484.87|487.59|485.49|487.59|485.49|486.97|484.87|21
1732611560000|2024-11-26 08:59:20|487.6|485.5|487.88|485.78|487.88|485.78|487.6|485.5|15
1732611570000|2024-11-26 08:59:30|487.92|485.82|487.95|485.85|487.96|485.86|487.92|485.82|7
1732611580000|2024-11-26 08:59:40|487.96|485.86|488.16|486.06|488.16|486.06|487.96|485.86|14
1732611590000|2024-11-26 08:59:50|488.17|486.07|488.31|486.21|488.31|486.21|488.17|486.07|9
1732611600000|2024-11-26 09:00:00|488.33|486.23|488.12|486.02|488.58|486.48|488.11|486.01|22
1732611610000|2024-11-26 09:00:10|488.11|486.01|487.83|485.73|488.13|486.03|487.81|485.71|15
1732611620000|2024-11-26 09:00:20|487.79|485.69|488.01|485.91|488.04|485.94|487.79|485.69|19
1732611630000|2024-11-26 09:00:30|487.93|485.83|488.23|486.13|488.23|486.13|487.93|485.83|13
1732611640000|2024-11-26 09:00:40|488.24|486.14|488.46|486.36|488.51|486.41|488.24|486.14|14
1732611650000|2024-11-26 09:00:50|488.47|486.37|489.08|486.98|489.1|487|488.47|486.37|24
1732611660000|2024-11-26 09:01:00|488.98|486.88|489.17|487.07|489.21|487.11|488.98|486.88|12
1732611670000|2024-11-26 09:01:10|489.16|487.06|488.96|486.86|489.21|487.11|488.96|486.86|13
1732611680000|2024-11-26 09:01:20|488.75|486.65|488.56|486.46|488.83|486.73|488.49|486.39|19
1732611690000|2024-11-26 09:01:30|488.57|486.47|488.69|486.59|488.76|486.66|488.56|486.46|18
1732611700000|2024-11-26 09:01:40|488.7|486.6|488.88|486.78|488.88|486.78|488.7|486.6|16
1732611710000|2024-11-26 09:01:50|488.89|486.79|489.47|487.37|489.47|487.37|488.89|486.79|18
1732611720000|2024-11-26 09:02:00|489.48|487.38|489.55|487.45|489.56|487.46|489.4|487.3|14
1732611730000|2024-11-26 09:02:10|489.54|487.44|489.05|486.95|489.54|487.44|488.95|486.85|8
1732611740000|2024-11-26 09:02:20|489.07|486.97|489.35|487.25|489.36|487.26|488.98|486.88|12
1732611750000|2024-11-26 09:02:30|489.36|487.26|489.54|487.44|489.54|487.44|489.36|487.26|23
1732611760000|2024-11-26 09:02:40|489.71|487.61|489.7|487.6|489.76|487.66|489.7|487.6|3
1732611770000|2024-11-26 09:02:50|489.69|487.59|489.31|487.21|489.69|487.59|489.31|487.21|6
1732611780000|2024-11-26 09:03:00|489.27|487.17|489.36|487.26|489.36|487.26|489.1|487|17
1732611790000|2024-11-26 09:03:10|489.37|487.27|488.58|486.48|489.37|487.27|488.58|486.48|16
1732611800000|2024-11-26 09:03:20|488.57|486.47|488.5|486.4|488.62|486.52|488.36|486.26|16
1732611810000|2024-11-26 09:03:30|488.65|486.55|489.45|487.35|489.45|487.35|488.65|486.55|21
1732611820000|2024-11-26 09:03:40|489.44|487.34|488.99|486.89|489.45|487.35|488.99|486.89|14
1732611830000|2024-11-26 09:03:50|488.98|486.88|488.76|486.66|488.98|486.88|488.76|486.66|10
1732611840000|2024-11-26 09:04:00|488.75|486.65|488.78|486.68|488.78|486.68|488.71|486.61|16
1732611850000|2024-11-26 09:04:10|488.8|486.7|489.14|487.04|489.27|487.17|488.8|486.7|18
1732611860000|2024-11-26 09:04:20|489.12|487.02|489.41|487.31|489.43|487.33|489.11|487.01|10
1732611870000|2024-11-26 09:04:30|489.45|487.35|489.68|487.58|489.68|487.58|489.44|487.34|20
1732611880000|2024-11-26 09:04:40|489.7|487.6|490.06|487.96|490.06|487.96|489.66|487.56|22
1732611890000|2024-11-26 09:04:50|490.16|488.06|490.41|488.31|490.41|488.31|490.16|488.06|16
1732611900000|2024-11-26 09:05:00|490.42|488.32|490.88|488.78|490.88|488.78|490.41|488.31|18
1732611910000|2024-11-26 09:05:10|490.94|488.84|491.42|489.32|491.42|489.32|490.94|488.84|22
1732611920000|2024-11-26 09:05:20|491.43|489.33|491.44|489.34|491.45|489.35|491.41|489.31|9
1732611930000|2024-11-26 09:05:30|491.31|489.21|491.11|489.01|491.31|489.21|490.9|488.8|20
1732611940000|2024-11-26 09:05:40|491.12|489.02|490.91|488.81|491.15|489.05|490.91|488.81|13
1732611950000|2024-11-26 09:05:50|490.9|488.8|490.84|488.74|490.9|488.8|490.84|488.74|5
1732611960000|2024-11-26 09:06:00|490.83|488.73|490.62|488.52|490.83|488.73|490.61|488.51|11
1732611970000|2024-11-26 09:06:10|490.61|488.51|491.01|488.91|491.01|488.91|490.61|488.51|12
1732611980000|2024-11-26 09:06:20|491|488.9|491|488.9|491.01|488.91|490.97|488.87|8
1732611990000|2024-11-26 09:06:30|490.99|488.89|490.32|488.22|490.99|488.89|490.3|488.2|9
1732612000000|2024-11-26 09:06:40|490.31|488.21|490.06|487.96|490.31|488.21|490.05|487.95|14
1732612010000|2024-11-26 09:06:50|490.04|487.94|489.75|487.65|490.06|487.96|489.72|487.62|15
1732612020000|2024-11-26 09:07:00|489.76|487.66|490.37|488.27|490.38|488.28|489.76|487.66|19
1732612030000|2024-11-26 09:07:10|490.36|488.26|490.16|488.06|490.37|488.27|490.14|488.04|11
1732612040000|2024-11-26 09:07:20|490.17|488.07|490.2|488.1|490.2|488.1|490.17|488.07|8
1732612050000|2024-11-26 09:07:30|490.19|488.09|490.2|488.1|490.2|488.1|490.19|488.09|4
1732612060000|2024-11-26 09:07:40|490.19|488.09|490.2|488.1|490.22|488.12|490.02|487.92|12
1732612070000|2024-11-26 09:07:50|490.21|488.11|490.24|488.14|490.24|488.14|490.15|488.05|12
1732612080000|2024-11-26 09:08:00|490.23|488.13|489.76|487.66|490.24|488.14|489.74|487.64|11
1732612090000|2024-11-26 09:08:10|489.77|487.67|490.11|488.01|490.16|488.06|489.77|487.67|16
1732612100000|2024-11-26 09:08:20|490.12|488.02|490.57|488.47|490.57|488.47|490.12|488.02|12
1732612110000|2024-11-26 09:08:30|490.61|488.51|490.84|488.74|490.84|488.74|490.61|488.51|9
1732612120000|2024-11-26 09:08:40|490.85|488.75|491.11|489.01|491.11|489.01|490.85|488.75|13
1732612130000|2024-11-26 09:08:50|491.13|489.03|491.16|489.06|491.17|489.07|491.13|489.03|7
1732612140000|2024-11-26 09:09:00|491.15|489.05|491.02|488.92|491.15|489.05|490.91|488.81|13
1732612150000|2024-11-26 09:09:10|491.03|488.93|490.91|488.81|491.05|488.95|490.91|488.81|8
1732612160000|2024-11-26 09:09:20|490.92|488.82|490.66|488.56|490.94|488.84|490.65|488.55|13
1732612170000|2024-11-26 09:09:30|490.6|488.5|490.55|488.45|490.6|488.5|490.54|488.44|9
1732612180000|2024-11-26 09:09:40|490.46|488.36|490.8|488.7|490.8|488.7|490.45|488.35|12
1732612190000|2024-11-26 09:09:50|490.81|488.71|490.82|488.72|490.83|488.73|490.79|488.69|8
1732612200000|2024-11-26 09:10:00|490.83|488.73|490.9|488.8|490.9|488.8|490.6|488.5|13
1732612210000|2024-11-26 09:10:10|490.83|488.73|490.89|488.79|490.91|488.81|490.83|488.73|13
1732612220000|2024-11-26 09:10:20|490.9|488.8|491.13|489.03|491.16|489.06|490.9|488.8|14
1732612230000|2024-11-26 09:10:30|491.19|489.09|491.27|489.17|491.27|489.17|491.19|489.09|6
1732612240000|2024-11-26 09:10:40|491.32|489.22|491.42|489.32|491.42|489.32|491.32|489.22|7
1732612250000|2024-11-26 09:10:50|491.99|489.89|492.08|489.98|492.2|490.1|491.99|489.89|13
1732612260000|2024-11-26 09:11:00|492.05|489.95|492.12|490.02|492.12|490.02|491.93|489.83|18
1732612270000|2024-11-26 09:11:10|492.13|490.03|492.33|490.23|492.33|490.23|492.11|490.01|20
1732612280000|2024-11-26 09:11:20|492.34|490.24|492.3|490.2|492.35|490.25|492.29|490.19|9
1732612290000|2024-11-26 09:11:30|492.31|490.21|492.39|490.29|492.46|490.36|492.29|490.19|15
1732612300000|2024-11-26 09:11:40|492.4|490.3|492.64|490.54|492.72|490.62|492.4|490.3|14
1732612310000|2024-11-26 09:11:50|492.63|490.53|492.64|490.54|492.65|490.55|492.63|490.53|3
1732612320000|2024-11-26 09:12:00|492.65|490.55|492.47|490.37|492.67|490.57|492.47|490.37|12
1732612330000|2024-11-26 09:12:10|492.48|490.38|492.17|490.07|492.49|490.39|492.17|490.07|7
1732612340000|2024-11-26 09:12:20|492.32|490.22|492.54|490.44|492.55|490.45|492.19|490.09|11
1732612350000|2024-11-26 09:12:30|492.53|490.43|492.55|490.45|492.55|490.45|492.49|490.39|11
1732612360000|2024-11-26 09:12:40|492.54|490.44|492.83|490.73|492.83|490.73|492.53|490.43|9
1732612370000|2024-11-26 09:12:50|492.84|490.74|492.83|490.73|492.88|490.78|492.83|490.73|14
1732612380000|2024-11-26 09:13:00|492.81|490.71|492.96|490.86|492.96|490.86|492.76|490.66|13
1732612390000|2024-11-26 09:13:10|492.97|490.87|492.51|490.41|492.97|490.87|492.46|490.36|6
1732612400000|2024-11-26 09:13:20|492.52|490.42|492.5|490.4|492.52|490.42|492.35|490.25|16
1732612410000|2024-11-26 09:13:30|492.6|490.5|492.41|490.31|492.72|490.62|492.3|490.2|22
1732612420000|2024-11-26 09:13:40|492.4|490.3|492.6|490.5|492.6|490.5|492.33|490.23|16
1732612430000|2024-11-26 09:13:50|492.62|490.52|493.02|490.92|493.02|490.92|492.62|490.52|21
1732612440000|2024-11-26 09:14:00|493.04|490.94|493.1|491|493.14|491.04|492.97|490.87|18
1732612450000|2024-11-26 09:14:10|493.11|491.01|492.65|490.55|493.17|491.07|492.65|490.55|21
1732612460000|2024-11-26 09:14:20|492.64|490.54|492.55|490.45|492.64|490.54|492.53|490.43|15
1732612470000|2024-11-26 09:14:30|492.85|490.75|492.58|490.48|492.85|490.75|492.54|490.44|6
1732612480000|2024-11-26 09:14:40|492.59|490.49|492.87|490.77|492.88|490.78|492.59|490.49|13
1732612490000|2024-11-26 09:14:50|492.88|490.78|492.87|490.77|492.88|490.78|492.87|490.77|4
1732612500000|2024-11-26 09:15:00|492.8|490.7|492.42|490.32|492.87|490.77|492.42|490.32|13
1732612510000|2024-11-26 09:15:10|492.5|490.4|492.57|490.47|492.73|490.63|492.48|490.38|23
1732612520000|2024-11-26 09:15:20|492.56|490.46|492.36|490.26|492.56|490.46|492.24|490.14|17
1732612530000|2024-11-26 09:15:30|492.37|490.27|492.83|490.73|492.83|490.73|492.37|490.27|18
1732612540000|2024-11-26 09:15:40|492.84|490.74|492.96|490.86|492.99|490.89|492.84|490.74|11
1732612550000|2024-11-26 09:15:50|492.95|490.85|492.94|490.84|492.95|490.85|492.89|490.79|10
1732612560000|2024-11-26 09:16:00|492.93|490.83|492.66|490.56|492.93|490.83|492.66|490.56|12
1732612570000|2024-11-26 09:16:10|492.39|490.29|492.36|490.26|492.71|490.61|492.3|490.2|16
1732612580000|2024-11-26 09:16:20|492.37|490.27|492.56|490.46|492.68|490.58|492.37|490.27|17
1732612590000|2024-11-26 09:16:30|492.55|490.45|492.84|490.74|492.84|490.74|492.52|490.42|15
1732612600000|2024-11-26 09:16:40|492.99|490.89|493|490.9|493.01|490.91|492.85|490.75|7
1732612610000|2024-11-26 09:16:50|492.99|490.89|493.43|491.33|493.46|491.36|492.99|490.89|20
1732612620000|2024-11-26 09:17:00|493.42|491.32|493.43|491.33|493.43|491.33|493.31|491.21|15
1732612630000|2024-11-26 09:17:10|493.56|491.46|493.52|491.42|493.56|491.46|493.52|491.42|7
1732612640000|2024-11-26 09:17:20|493.51|491.41|493.99|491.89|493.99|491.89|493.5|491.4|17
1732612650000|2024-11-26 09:17:30|493.98|491.88|494.18|492.08|494.2|492.1|493.97|491.87|13
1732612660000|2024-11-26 09:17:40|494.08|491.98|494.14|492.04|494.15|492.05|493.95|491.85|18
1732612670000|2024-11-26 09:17:50|494.13|492.03|493.8|491.7|494.13|492.03|493.75|491.65|20
1732612680000|2024-11-26 09:18:00|493.79|491.69|493.36|491.26|493.8|491.7|493.33|491.23|19
1732612690000|2024-11-26 09:18:10|493.35|491.25|492.86|490.76|493.35|491.25|492.86|490.76|16
1732612700000|2024-11-26 09:18:20|492.85|490.75|492.89|490.79|492.95|490.85|492.85|490.75|13
1732612710000|2024-11-26 09:18:30|492.85|490.75|492.7|490.6|492.88|490.78|492.7|490.6|17
1732612720000|2024-11-26 09:18:40|492.69|490.59|492.54|490.44|492.69|490.59|492.45|490.35|20
1732612730000|2024-11-26 09:18:50|492.55|490.45|492.97|490.87|492.98|490.88|492.55|490.45|17
1732612740000|2024-11-26 09:19:00|492.96|490.86|492.7|490.6|492.96|490.86|492.7|490.6|21
1732612750000|2024-11-26 09:19:10|492.69|490.59|492.49|490.39|492.69|490.59|492.43|490.33|14
1732612760000|2024-11-26 09:19:20|492.68|490.58|492.56|490.46|492.78|490.68|492.56|490.46|18
1732612770000|2024-11-26 09:19:30|492.55|490.45|492.68|490.58|492.7|490.6|492.45|490.35|14
1732612780000|2024-11-26 09:19:40|492.67|490.57|492.61|490.51|492.67|490.57|492.61|490.51|11
1732612790000|2024-11-26 09:19:50|492.6|490.5|492.59|490.49|492.6|490.5|492.56|490.46|7
1732612800000|2024-11-26 09:20:00|492.61|490.51|492.73|490.63|492.77|490.67|492.54|490.44|23
1732612810000|2024-11-26 09:20:10|492.72|490.62|492.96|490.86|493.07|490.97|492.72|490.62|15
1732612820000|2024-11-26 09:20:20|492.95|490.85|492.98|490.88|493.08|490.98|492.89|490.79|19
1732612830000|2024-11-26 09:20:30|492.97|490.87|492.92|490.82|492.97|490.87|492.77|490.67|15
1732612840000|2024-11-26 09:20:40|493.01|490.91|493.19|491.09|493.34|491.24|493.01|490.91|19
1732612850000|2024-11-26 09:20:50|493.18|491.08|493.32|491.22|493.41|491.31|493.18|491.08|17
1732612860000|2024-11-26 09:21:00|493.33|491.23|493.6|491.5|493.62|491.52|493.33|491.23|22
1732612870000|2024-11-26 09:21:10|493.61|491.51|493.73|491.63|493.83|491.73|493.61|491.51|11
1732612880000|2024-11-26 09:21:20|493.74|491.64|494.19|492.09|494.25|492.15|493.74|491.64|22
1732612890000|2024-11-26 09:21:30|494.2|492.1|493.8|491.7|494.21|492.11|493.8|491.7|21
1732612900000|2024-11-26 09:21:40|493.78|491.68|494.12|492.02|494.12|492.02|493.78|491.68|17
1732612910000|2024-11-26 09:21:50|494.13|492.03|494.12|492.02|494.13|492.03|494.08|491.98|15
1732612920000|2024-11-26 09:22:00|494.11|492.01|493.7|491.6|494.11|492.01|493.7|491.6|17
1732612930000|2024-11-26 09:22:10|493.69|491.59|493.77|491.67|493.85|491.75|493.64|491.54|13
1732612940000|2024-11-26 09:22:20|493.87|491.77|493.76|491.66|493.87|491.77|493.76|491.66|17
1732612950000|2024-11-26 09:22:30|493.75|491.65|493.51|491.41|493.75|491.65|493.51|491.41|12
1732612960000|2024-11-26 09:22:40|493.52|491.42|493.5|491.4|493.55|491.45|493.48|491.38|11
1732612970000|2024-11-26 09:22:50|493.49|491.39|493.6|491.5|493.7|491.6|493.49|491.39|14
1732612980000|2024-11-26 09:23:00|493.59|491.49|493.27|491.17|493.59|491.49|493.21|491.11|16
1732612990000|2024-11-26 09:23:10|493.26|491.16|492.76|490.66|493.26|491.16|492.76|490.66|13
1732613000000|2024-11-26 09:23:20|492.74|490.64|493.09|490.99|493.13|491.03|492.74|490.64|16
1732613010000|2024-11-26 09:23:30|493.08|490.98|492.91|490.81|493.08|490.98|492.91|490.81|17
1732613020000|2024-11-26 09:23:40|492.9|490.8|492.29|490.19|492.9|490.8|492.26|490.16|17
1732613030000|2024-11-26 09:23:50|492.31|490.21|493.03|490.93|493.19|491.09|492.31|490.21|22
1732613040000|2024-11-26 09:24:00|493.02|490.92|492.96|490.86|493.02|490.92|492.86|490.76|19
1732613050000|2024-11-26 09:24:10|492.99|490.89|493.22|491.12|493.23|491.13|492.95|490.85|12
1732613060000|2024-11-26 09:24:20|493.21|491.11|493.1|491|493.21|491.11|493.1|491|13
1732613070000|2024-11-26 09:24:30|493.11|491.01|492.91|490.81|493.11|491.01|492.9|490.8|11
1732613080000|2024-11-26 09:24:40|492.9|490.8|493.02|490.92|493.04|490.94|492.88|490.78|9
1732613090000|2024-11-26 09:24:50|493.06|490.96|493.05|490.95|493.06|490.96|493.05|490.95|2
1732613100000|2024-11-26 09:25:00|493.04|490.94|493.06|490.96|493.21|491.11|492.97|490.87|15
1732613110000|2024-11-26 09:25:10|493.08|490.98|493.64|491.54|493.7|491.6|493.08|490.98|23
1732613120000|2024-11-26 09:25:20|493.63|491.53|493.65|491.55|493.65|491.55|493.6|491.5|11
1732613130000|2024-11-26 09:25:30|493.66|491.56|493.92|491.82|493.97|491.87|493.66|491.56|19
1732613140000|2024-11-26 09:25:40|493.88|491.78|494.06|491.96|494.1|492|493.88|491.78|9
1732613150000|2024-11-26 09:25:50|494.18|492.08|494.23|492.13|494.25|492.15|494.18|492.08|13
1732613160000|2024-11-26 09:26:00|494.22|492.12|494.24|492.14|494.38|492.28|494.22|492.12|15
1732613170000|2024-11-26 09:26:10|494.25|492.15|494.43|492.33|494.43|492.33|494.25|492.15|12
1732613180000|2024-11-26 09:26:20|494.42|492.32|494.51|492.41|494.51|492.41|494.4|492.3|7
1732613190000|2024-11-26 09:26:30|494.52|492.42|494.92|492.82|495.04|492.94|494.52|492.42|20
1732613200000|2024-11-26 09:26:40|494.95|492.85|495.6|493.5|495.62|493.52|494.95|492.85|27
1732613210000|2024-11-26 09:26:50|495.59|493.49|495.57|493.47|495.59|493.49|495.54|493.44|7
1732613220000|2024-11-26 09:27:00|495.66|493.56|495.86|493.76|495.86|493.76|495.66|493.56|10
1732613230000|2024-11-26 09:27:10|495.83|493.73|495.72|493.62|495.83|493.73|495.72|493.62|14
1732613240000|2024-11-26 09:27:20|495.73|493.63|495.92|493.82|495.92|493.82|495.73|493.63|2
1732613250000|2024-11-26 09:27:30|495.93|493.83|496.01|493.91|496.03|493.93|495.9|493.8|7
1732613260000|2024-11-26 09:27:40|496|493.9|495.81|493.71|496|493.9|495.81|493.71|15
1732613270000|2024-11-26 09:27:50|495.82|493.72|495.68|493.58|495.82|493.72|495.38|493.28|11
1732613280000|2024-11-26 09:28:00|495.69|493.59|495.73|493.63|495.73|493.63|495.69|493.59|5
1732613290000|2024-11-26 09:28:10|495.74|493.64|495.71|493.61|495.74|493.64|495.7|493.6|6
1732613300000|2024-11-26 09:28:20|495.7|493.6|495.69|493.59|495.72|493.62|495.69|493.59|6
1732613310000|2024-11-26 09:28:30|495.7|493.6|495.84|493.74|495.84|493.74|495.58|493.48|10
1732613320000|2024-11-26 09:28:40|495.85|493.75|495.99|493.89|496|493.9|495.84|493.74|6
1732613330000|2024-11-26 09:28:50|495.96|493.86|495.96|493.86|495.97|493.87|495.94|493.84|8
1732613340000|2024-11-26 09:29:00|495.91|493.81|495.54|493.44|495.96|493.86|495.54|493.44|12
1732613350000|2024-11-26 09:29:10|495.53|493.43|495.31|493.21|495.53|493.43|495.3|493.2|18
1732613360000|2024-11-26 09:29:20|495.3|493.2|495.17|493.07|495.3|493.2|495.15|493.05|19
1732613370000|2024-11-26 09:29:30|495.16|493.06|495.19|493.09|495.21|493.11|495.15|493.05|6
1732613380000|2024-11-26 09:29:40|495.18|493.08|494.43|492.33|495.18|493.08|494.36|492.26|13
1732613390000|2024-11-26 09:29:50|494.44|492.34|494.37|492.27|494.44|492.34|494.28|492.18|13
1732613400000|2024-11-26 09:30:00|494.36|492.26|494.36|492.26|494.38|492.28|494.34|492.24|11
1732613410000|2024-11-26 09:30:10|494.35|492.25|494.68|492.58|494.7|492.6|494.35|492.25|19
1732613420000|2024-11-26 09:30:20|494.44|492.34|494.48|492.38|494.48|492.38|494.39|492.29|18
1732613430000|2024-11-26 09:30:30|494.49|492.39|494.37|492.27|494.49|492.39|494.3|492.2|14
1732613440000|2024-11-26 09:30:40|494.35|492.25|494.31|492.21|494.36|492.26|494.28|492.18|14
1732613450000|2024-11-26 09:30:50|494.26|492.16|494.37|492.27|494.37|492.27|494.22|492.12|12
1732613460000|2024-11-26 09:31:00|494.35|492.25|494.15|492.05|494.37|492.27|494.14|492.04|12
1732613470000|2024-11-26 09:31:10|494.13|492.03|494.67|492.57|494.69|492.59|494.13|492.03|20
1732613480000|2024-11-26 09:31:20|494.66|492.56|494.7|492.6|494.7|492.6|494.62|492.52|12
1732613490000|2024-11-26 09:31:30|494.71|492.61|495.04|492.94|495.07|492.97|494.71|492.61|19
1732613500000|2024-11-26 09:31:40|495.03|492.93|495|492.9|495.03|492.93|494.99|492.89|6
1732613510000|2024-11-26 09:31:50|494.99|492.89|494.96|492.86|494.99|492.89|494.93|492.83|12
1732613520000|2024-11-26 09:32:00|494.93|492.83|494.45|492.35|494.96|492.86|494.45|492.35|16
1732613530000|2024-11-26 09:32:10|494.44|492.34|494.05|491.95|494.44|492.34|494.05|491.95|19
1732613540000|2024-11-26 09:32:20|494.01|491.91|493.99|491.89|494.01|491.91|493.62|491.52|14
1732613550000|2024-11-26 09:32:30|494|491.9|493.65|491.55|494|491.9|493.65|491.55|19
1732613560000|2024-11-26 09:32:40|493.64|491.54|493.32|491.22|493.64|491.54|493.32|491.22|21
1732613570000|2024-11-26 09:32:50|493.45|491.35|493.47|491.37|493.56|491.46|493.45|491.35|11
1732613580000|2024-11-26 09:33:00|493.48|491.38|493.45|491.35|493.48|491.38|493.43|491.33|5
1732613590000|2024-11-26 09:33:10|493.33|491.23|492.71|490.61|493.35|491.25|492.71|490.61|19
1732613600000|2024-11-26 09:33:20|492.72|490.62|493.21|491.11|493.23|491.13|492.71|490.61|18
1732613610000|2024-11-26 09:33:30|493.26|491.16|493.24|491.14|493.28|491.18|493.23|491.13|9
1732613620000|2024-11-26 09:33:40|493.23|491.13|493.18|491.08|493.23|491.13|493.17|491.07|8
1732613630000|2024-11-26 09:33:50|493.17|491.07|493.14|491.04|493.17|491.07|493.14|491.04|4
1732613640000|2024-11-26 09:34:00|493.13|491.03|493.35|491.25|493.39|491.29|493.13|491.03|21
1732613650000|2024-11-26 09:34:10|493.34|491.24|493.02|490.92|493.36|491.26|492.98|490.88|20
1732613660000|2024-11-26 09:34:20|493.03|490.93|493.36|491.26|493.38|491.28|493.03|490.93|23
1732613670000|2024-11-26 09:34:30|493.35|491.25|493.02|490.92|493.35|491.25|493.02|490.92|18
1732613680000|2024-11-26 09:34:40|493.01|490.91|492.84|490.74|493.01|490.91|492.84|490.74|11
1732613690000|2024-11-26 09:34:50|492.81|490.71|492.81|490.71|492.83|490.73|492.81|490.71|4
1732613700000|2024-11-26 09:35:00|492.82|490.72|492.3|490.2|492.93|490.83|492.27|490.17|15
1732613710000|2024-11-26 09:35:10|492.29|490.19|492.46|490.36|492.46|490.36|492.29|490.19|20
1732613720000|2024-11-26 09:35:20|492.47|490.37|492.41|490.31|492.69|490.59|492.39|490.29|18
1732613730000|2024-11-26 09:35:30|492.42|490.32|492.39|490.29|492.43|490.33|492.37|490.27|14
1732613740000|2024-11-26 09:35:40|492.4|490.3|491.97|489.87|492.41|490.31|491.97|489.87|17
1732613750000|2024-11-26 09:35:50|491.96|489.86|491.92|489.82|491.96|489.86|491.92|489.82|7
1732613760000|2024-11-26 09:36:00|491.9|489.8|491.83|489.73|491.92|489.82|491.8|489.7|8
1732613770000|2024-11-26 09:36:10|491.82|489.72|491.9|489.8|491.9|489.8|491.59|489.49|14
1732613780000|2024-11-26 09:36:20|491.98|489.88|492.01|489.91|492.02|489.92|491.92|489.82|8
1732613790000|2024-11-26 09:36:30|492|489.9|491.73|489.63|492|489.9|491.73|489.63|12
1732613800000|2024-11-26 09:36:40|491.72|489.62|491.71|489.61|491.72|489.62|491.71|489.61|4
1732613810000|2024-11-26 09:36:50|491.7|489.6|491.63|489.53|491.71|489.61|491.62|489.52|5
1732613820000|2024-11-26 09:37:00|491.61|489.51|491.58|489.48|491.62|489.52|491.58|489.48|6
1732613830000|2024-11-26 09:37:10|491.49|489.39|491.84|489.74|491.84|489.74|491.49|489.39|22
1732613840000|2024-11-26 09:37:20|491.99|489.89|491.74|489.64|492|489.9|491.74|489.64|20
1732613850000|2024-11-26 09:37:30|491.73|489.63|491.36|489.26|491.73|489.63|491.36|489.26|17
1732613860000|2024-11-26 09:37:40|491.35|489.25|491.34|489.24|491.35|489.25|491.28|489.18|4
1732613870000|2024-11-26 09:37:50|491.33|489.23|491.29|489.19|491.33|489.23|491.29|489.19|9
1732613880000|2024-11-26 09:38:00|491.11|489.01|491.1|489|491.14|489.04|491.1|489|10
1732613890000|2024-11-26 09:38:10|491.12|489.02|491.31|489.21|491.39|489.29|491.12|489.02|11
1732613900000|2024-11-26 09:38:20|491.32|489.22|491.69|489.59|491.69|489.59|491.31|489.21|21
1732613910000|2024-11-26 09:38:30|491.7|489.6|491.7|489.6|491.71|489.61|491.64|489.54|10
1732613920000|2024-11-26 09:38:40|491.69|489.59|491.84|489.74|491.89|489.79|491.67|489.57|15
1732613930000|2024-11-26 09:38:50|491.85|489.75|492|489.9|492|489.9|491.85|489.75|13
1732613940000|2024-11-26 09:39:00|492.01|489.91|492.18|490.08|492.18|490.08|492.01|489.91|11
1732613950000|2024-11-26 09:39:10|492.19|490.09|492.62|490.52|492.62|490.52|492.19|490.09|14
1732613960000|2024-11-26 09:39:20|492.63|490.53|493.22|491.12|493.23|491.13|492.63|490.53|22
1732613970000|2024-11-26 09:39:30|493.23|491.13|493.41|491.31|493.41|491.31|493.22|491.12|12
1732613990000|2024-11-26 09:39:50|493.48|491.38|493.46|491.36|493.48|491.38|493.46|491.36|3
1732614000000|2024-11-26 09:40:00|493.49|491.39|493.57|491.47|493.59|491.49|493.42|491.32|8
1732614010000|2024-11-26 09:40:10|493.58|491.48|493.48|491.38|493.58|491.48|493.4|491.3|12
1732614020000|2024-11-26 09:40:20|493.47|491.37|492.86|490.76|493.47|491.37|492.86|490.76|16
1732614030000|2024-11-26 09:40:30|492.85|490.75|492.83|490.73|492.85|490.75|492.81|490.71|12
1732614040000|2024-11-26 09:40:40|492.81|490.71|492.82|490.72|492.83|490.73|492.75|490.65|6
1732614050000|2024-11-26 09:40:50|492.81|490.71|492.81|490.71|492.81|490.71|492.81|490.71|1
1732614060000|2024-11-26 09:41:00|492.8|490.7|492.47|490.37|492.8|490.7|492.47|490.37|11
1732614070000|2024-11-26 09:41:10|492.46|490.36|492.17|490.07|492.46|490.36|492.16|490.06|18
1732614080000|2024-11-26 09:41:20|492.22|490.12|492.28|490.18|492.28|490.18|492.22|490.12|5
1732614090000|2024-11-26 09:41:30|492.4|490.3|492.5|490.4|492.5|490.4|492.32|490.22|10
1732614100000|2024-11-26 09:41:40|492.51|490.41|492.58|490.48|492.61|490.51|492.51|490.41|10
1732614110000|2024-11-26 09:41:50|492.59|490.49|492.95|490.85|492.95|490.85|492.59|490.49|15
1732614120000|2024-11-26 09:42:00|492.96|490.86|493.22|491.12|493.22|491.12|492.96|490.86|14
1732614130000|2024-11-26 09:42:10|493.28|491.18|493.31|491.21|493.32|491.22|493.28|491.18|6
1732614140000|2024-11-26 09:42:20|493.32|491.22|493.6|491.5|493.62|491.52|493.32|491.22|15
1732614150000|2024-11-26 09:42:30|493.59|491.49|493.52|491.42|493.59|491.49|493.52|491.42|8
1732614160000|2024-11-26 09:42:40|493.61|491.51|493.59|491.49|493.61|491.51|493.56|491.46|10
1732614170000|2024-11-26 09:42:50|493.56|491.46|493.52|491.42|493.56|491.46|493.51|491.41|10
1732614180000|2024-11-26 09:43:00|493.68|491.58|493.72|491.62|493.72|491.62|493.6|491.5|3
1732614190000|2024-11-26 09:43:10|493.71|491.61|493.56|491.46|493.71|491.61|493.44|491.34|17
1732614200000|2024-11-26 09:43:20|493.57|491.47|493.67|491.57|493.7|491.6|493.57|491.47|16
1732614210000|2024-11-26 09:43:30|493.71|491.61|493.82|491.72|493.82|491.72|493.71|491.61|9
1732614220000|2024-11-26 09:43:40|493.83|491.73|493.89|491.79|493.89|491.79|493.83|491.73|4
1732614230000|2024-11-26 09:43:50|493.09|490.99|492.05|489.95|493.09|490.99|492.05|489.95|10
1732614240000|2024-11-26 09:44:00|492.04|489.94|492.48|490.38|492.48|490.38|492.03|489.93|11
1732614250000|2024-11-26 09:44:10|492.49|490.39|492.63|490.53|492.64|490.54|492.49|490.39|18
1732614260000|2024-11-26 09:44:20|492.64|490.54|492.75|490.65|492.76|490.66|492.64|490.54|11
1732614270000|2024-11-26 09:44:30|492.76|490.66|492.79|490.69|492.84|490.74|492.76|490.66|12
1732614280000|2024-11-26 09:44:40|492.78|490.68|492.94|490.84|492.96|490.86|492.59|490.49|12
1732614290000|2024-11-26 09:44:50|492.95|490.85|493.04|490.94|493.04|490.94|492.95|490.85|15
1732614300000|2024-11-26 09:45:00|493.03|490.93|492.83|490.73|493.13|491.03|492.83|490.73|8
1732614310000|2024-11-26 09:45:10|492.82|490.72|491.63|489.53|492.82|490.72|491.37|489.27|22
1732614320000|2024-11-26 09:45:20|491.62|489.52|491.48|489.38|491.67|489.57|491.47|489.37|21
1732614330000|2024-11-26 09:45:30|491.47|489.37|491.83|489.73|491.84|489.74|491.39|489.29|22
1732614340000|2024-11-26 09:45:40|491.82|489.72|491.76|489.66|491.83|489.73|491.76|489.66|16
1732614350000|2024-11-26 09:45:50|491.75|489.65|491.35|489.25|491.75|489.65|491.35|489.25|24
1732614360000|2024-11-26 09:46:00|491.27|489.17|490.81|488.71|491.27|489.17|490.81|488.71|17
1732614370000|2024-11-26 09:46:10|490.8|488.7|490.51|488.41|490.8|488.7|490.51|488.41|21
1732614380000|2024-11-26 09:46:20|490.53|488.43|490.53|488.43|490.6|488.5|490.48|488.38|9
1732614390000|2024-11-26 09:46:30|490.52|488.42|489.78|487.68|490.52|488.42|489.72|487.62|17
1732614400000|2024-11-26 09:46:40|489.67|487.57|489.75|487.65|489.77|487.67|489.67|487.57|8
1732614410000|2024-11-26 09:46:50|489.5|487.4|489.58|487.48|489.59|487.49|489.23|487.13|16
1732614420000|2024-11-26 09:47:00|489.59|487.49|489.77|487.67|489.81|487.71|489.59|487.49|20
1732614430000|2024-11-26 09:47:10|489.76|487.66|489.64|487.54|489.76|487.66|489.29|487.19|21
1732614440000|2024-11-26 09:47:20|489.59|487.49|489.52|487.42|489.66|487.56|489.52|487.42|13
1732614450000|2024-11-26 09:47:30|489.51|487.41|489.64|487.54|489.65|487.55|489.48|487.38|12
1732614460000|2024-11-26 09:47:40|489.62|487.52|489.61|487.51|489.62|487.52|489.59|487.49|8
1732614470000|2024-11-26 09:47:50|489.66|487.56|489.88|487.78|489.95|487.85|489.66|487.56|18
1732614480000|2024-11-26 09:48:00|489.89|487.79|489.74|487.64|489.97|487.87|489.72|487.62|15
1732614490000|2024-11-26 09:48:10|489.87|487.77|489.99|487.89|490.12|488.02|489.87|487.77|19
1732614500000|2024-11-26 09:48:20|489.98|487.88|489.74|487.64|489.98|487.88|489.74|487.64|9
1732614510000|2024-11-26 09:48:30|489.73|487.63|489.34|487.24|489.74|487.64|489.18|487.08|15
1732614520000|2024-11-26 09:48:40|489.02|486.92|489.14|487.04|489.14|487.04|488.95|486.85|21
1732614530000|2024-11-26 09:48:50|489.13|487.03|489.35|487.25|489.35|487.25|489.13|487.03|14
1732614540000|2024-11-26 09:49:00|489.34|487.24|489.71|487.61|489.87|487.77|489.34|487.24|22
1732614550000|2024-11-26 09:49:10|489.7|487.6|489.98|487.88|489.98|487.88|489.46|487.36|22
1732614560000|2024-11-26 09:49:20|489.99|487.89|489.78|487.68|490.02|487.92|489.72|487.62|13
1732614570000|2024-11-26 09:49:30|489.79|487.69|490.42|488.32|490.45|488.35|489.79|487.69|24
1732614580000|2024-11-26 09:49:40|490.41|488.31|490.87|488.77|490.87|488.77|490.3|488.2|13
1732614590000|2024-11-26 09:49:50|490.86|488.76|490.72|488.62|490.86|488.76|490.72|488.62|14
1732614600000|2024-11-26 09:50:00|490.7|488.6|490.18|488.08|490.73|488.63|490.18|488.08|17
1732614610000|2024-11-26 09:50:10|490.17|488.07|490.51|488.41|490.52|488.42|490.1|488|14
1732614620000|2024-11-26 09:50:20|490.52|488.42|491.04|488.94|491.04|488.94|490.52|488.42|17
1732614630000|2024-11-26 09:50:30|491.05|488.95|491.4|489.3|491.4|489.3|491.05|488.95|11
1732614640000|2024-11-26 09:50:40|491.28|489.18|491.16|489.06|491.31|489.21|491.16|489.06|16
1732614650000|2024-11-26 09:50:50|491.15|489.05|491.46|489.36|491.51|489.41|491.15|489.05|22
1732614660000|2024-11-26 09:51:00|491.45|489.35|491.05|488.95|491.45|489.35|491.05|488.95|19
1732614670000|2024-11-26 09:51:10|491.2|489.1|490.86|488.76|491.3|489.2|490.86|488.76|18
1732614680000|2024-11-26 09:51:20|490.85|488.75|490.79|488.69|490.85|488.75|490.79|488.69|7
1732614690000|2024-11-26 09:51:30|490.78|488.68|491.77|489.67|491.8|489.7|490.78|488.68|20
1732614700000|2024-11-26 09:51:40|491.78|489.68|492.87|490.77|492.87|490.77|491.78|489.68|22
1732614710000|2024-11-26 09:51:50|492.92|490.82|493.2|491.1|493.2|491.1|492.88|490.78|12
1732614720000|2024-11-26 09:52:00|493.19|491.09|493.43|491.33|493.45|491.35|493.19|491.09|17
1732614730000|2024-11-26 09:52:10|493.42|491.32|493|490.9|493.42|491.32|493|490.9|21
1732614740000|2024-11-26 09:52:20|493.01|490.91|492.98|490.88|493.02|490.92|492.94|490.84|11
1732614750000|2024-11-26 09:52:30|492.97|490.87|492.84|490.74|492.97|490.87|492.49|490.39|19
1732614760000|2024-11-26 09:52:40|492.83|490.73|493.48|491.38|493.49|491.39|492.83|490.73|20
1732614770000|2024-11-26 09:52:50|493.49|491.39|494.09|491.99|494.13|492.03|493.49|491.39|23
1732614780000|2024-11-26 09:53:00|494.08|491.98|494.36|492.26|494.58|492.48|494.07|491.97|22
1732614790000|2024-11-26 09:53:10|494.35|492.25|494.22|492.12|494.35|492.25|494.16|492.06|19
1732614800000|2024-11-26 09:53:20|494.21|492.11|494.51|492.41|494.55|492.45|494.19|492.09|15
1732614810000|2024-11-26 09:53:30|494.61|492.51|494.83|492.73|494.86|492.76|494.57|492.47|12
1732614820000|2024-11-26 09:53:40|494.79|492.69|494.72|492.62|494.82|492.72|494.72|492.62|11
1732614830000|2024-11-26 09:53:50|494.78|492.68|495.05|492.95|495.08|492.98|494.78|492.68|13
1732614840000|2024-11-26 09:54:00|495.04|492.94|494.97|492.87|495.04|492.94|494.97|492.87|11
1732614850000|2024-11-26 09:54:10|494.96|492.86|494.91|492.81|494.96|492.86|494.9|492.8|11
1732614860000|2024-11-26 09:54:20|495.01|492.91|495.24|493.14|495.26|493.16|495.01|492.91|11
1732614870000|2024-11-26 09:54:30|495.26|493.16|495.09|492.99|495.26|493.16|495.09|492.99|13
1732614880000|2024-11-26 09:54:40|495.08|492.98|494.88|492.78|495.08|492.98|494.88|492.78|16
1732614890000|2024-11-26 09:54:50|494.87|492.77|494.51|492.41|494.87|492.77|494.51|492.41|14
1732614900000|2024-11-26 09:55:00|494.48|492.38|494.7|492.6|494.7|492.6|494.32|492.22|24
1732614910000|2024-11-26 09:55:10|494.77|492.67|495.1|493|495.11|493.01|494.77|492.67|14
1732614920000|2024-11-26 09:55:20|495.11|493.01|495.54|493.44|495.54|493.44|495.11|493.01|13
1732614930000|2024-11-26 09:55:30|495.6|493.5|495.85|493.75|495.85|493.75|495.6|493.5|14
1732614940000|2024-11-26 09:55:40|495.86|493.76|496.29|494.19|496.33|494.23|495.86|493.76|21
1732614950000|2024-11-26 09:55:50|496.3|494.2|496.75|494.65|496.75|494.65|496.3|494.2|17
1732614960000|2024-11-26 09:56:00|496.77|494.67|496.98|494.88|497.04|494.94|496.77|494.67|15
1732614970000|2024-11-26 09:56:10|497|494.9|497.03|494.93|497.08|494.98|496.99|494.89|20
1732614980000|2024-11-26 09:56:20|497.12|495.02|497.32|495.22|497.32|495.22|497.01|494.91|13
1732614990000|2024-11-26 09:56:30|497.33|495.23|497.27|495.17|497.33|495.23|497.25|495.15|13
1732615000000|2024-11-26 09:56:40|497.34|495.24|497.64|495.54|497.69|495.59|497.27|495.17|15
1732615010000|2024-11-26 09:56:50|497.63|495.53|497.57|495.47|497.64|495.54|497.57|495.47|13
1732615020000|2024-11-26 09:57:00|497.51|495.41|497.5|495.4|497.66|495.56|497.49|495.39|22
1732615030000|2024-11-26 09:57:10|497.49|495.39|497.18|495.08|497.49|495.39|497.18|495.08|25
1732615040000|2024-11-26 09:57:20|497.17|495.07|497.36|495.26|497.36|495.26|497.17|495.07|7
1732615050000|2024-11-26 09:57:30|497.37|495.27|497.36|495.26|497.37|495.27|497.35|495.25|3
1732615060000|2024-11-26 09:57:40|497.35|495.25|497.45|495.35|497.47|495.37|497.33|495.23|10
1732615070000|2024-11-26 09:57:50|497.44|495.34|497.08|494.98|497.44|495.34|497.08|494.98|19
1732615080000|2024-11-26 09:58:00|497.07|494.97|497.15|495.05|497.19|495.09|497.05|494.95|13
1732615090000|2024-11-26 09:58:10|497.14|495.04|497.14|495.04|497.15|495.05|497.14|495.04|7
1732615100000|2024-11-26 09:58:20|497.13|495.03|496.92|494.82|497.13|495.03|496.91|494.81|10
1732615110000|2024-11-26 09:58:30|496.91|494.81|497.07|494.97|497.08|494.98|496.89|494.79|7
1732615120000|2024-11-26 09:58:40|497.06|494.96|497.24|495.14|497.25|495.15|496.96|494.86|7
1732615130000|2024-11-26 09:58:50|497.25|495.15|497.28|495.18|497.28|495.18|497.22|495.12|10
1732615140000|2024-11-26 09:59:00|497.27|495.17|497.15|495.05|497.27|495.17|497.15|495.05|16
1732615150000|2024-11-26 09:59:10|497.14|495.04|496.91|494.81|497.14|495.04|496.91|494.81|8
1732615160000|2024-11-26 09:59:20|496.9|494.8|496.87|494.77|496.91|494.81|496.87|494.77|7
1732615170000|2024-11-26 09:59:30|496.86|494.76|496.87|494.77|496.88|494.78|496.81|494.71|14
1732615190000|2024-11-26 09:59:50|496.86|494.76|496.66|494.56|496.86|494.76|496.66|494.56|5
1732615200000|2024-11-26 10:00:00|496.74|494.64|496.92|494.82|496.92|494.82|496.65|494.55|22
1732615210000|2024-11-26 10:00:10|496.93|494.83|497.09|494.99|497.22|495.12|496.93|494.83|23
1732615220000|2024-11-26 10:00:20|497.11|495.01|497.11|495.01|497.11|495.01|497.09|494.99|7
1732615230000|2024-11-26 10:00:30|497.12|495.02|497.56|495.46|497.59|495.49|497.12|495.02|19
1732615240000|2024-11-26 10:00:40|497.52|495.42|496.35|494.25|497.56|495.46|496.31|494.21|20
1732615250000|2024-11-26 10:00:50|496.21|494.11|496.18|494.08|496.56|494.46|496.13|494.03|16
1732615260000|2024-11-26 10:01:00|496.12|494.02|495.82|493.72|496.17|494.07|495.7|493.6|12
1732615270000|2024-11-26 10:01:10|495.93|493.83|496.7|494.6|496.71|494.61|495.93|493.83|14
1732615280000|2024-11-26 10:01:20|496.64|494.54|496.02|493.92|496.66|494.56|496.02|493.92|18
1732615290000|2024-11-26 10:01:30|496.01|493.91|495.89|493.79|496.01|493.91|495.89|493.79|21
1732615300000|2024-11-26 10:01:40|495.88|493.78|495.48|493.38|495.88|493.78|495.26|493.16|25
1732615310000|2024-11-26 10:01:50|495.49|493.39|495.5|493.4|495.54|493.44|495.48|493.38|11
1732615320000|2024-11-26 10:02:00|495.49|493.39|495.84|493.74|495.92|493.82|495.49|493.39|20
1732615330000|2024-11-26 10:02:10|495.85|493.75|496.45|494.35|496.48|494.38|495.85|493.75|19
1732615340000|2024-11-26 10:02:20|496.46|494.36|496.39|494.29|496.46|494.36|496.3|494.2|13
1732615350000|2024-11-26 10:02:30|496.56|494.46|496.7|494.6|496.7|494.6|496.55|494.45|20
1732615360000|2024-11-26 10:02:40|496.71|494.61|497.33|495.23|497.33|495.23|496.71|494.61|22
1732615370000|2024-11-26 10:02:50|497.34|495.24|497.47|495.37|497.54|495.44|497.34|495.24|17
1732615380000|2024-11-26 10:03:00|497.48|495.38|498.01|495.91|498.04|495.94|497.48|495.38|17
1732615390000|2024-11-26 10:03:10|498|495.9|497.63|495.53|498|495.9|497.63|495.53|20
1732615400000|2024-11-26 10:03:20|497.62|495.52|497.66|495.56|497.67|495.57|497.45|495.35|16
1732615410000|2024-11-26 10:03:30|497.68|495.58|497.61|495.51|497.73|495.63|497.54|495.44|10
1732615420000|2024-11-26 10:03:40|497.67|495.57|498.07|495.97|498.07|495.97|497.63|495.53|20
1732615430000|2024-11-26 10:03:50|498.08|495.98|498.16|496.06|498.2|496.1|498.08|495.98|16
1732615440000|2024-11-26 10:04:00|498.14|496.04|498.18|496.08|498.18|496.08|498.12|496.02|9
1732615450000|2024-11-26 10:04:10|498.19|496.09|498.2|496.1|498.23|496.13|498.09|495.99|18
1732615460000|2024-11-26 10:04:20|498.19|496.09|497.93|495.83|498.2|496.1|497.91|495.81|17
1732615470000|2024-11-26 10:04:30|497.52|495.42|497.5|495.4|497.54|495.44|497.49|495.39|14
1732615480000|2024-11-26 10:04:40|497.49|495.39|497.08|494.98|497.49|495.39|497.05|494.95|11
1732615490000|2024-11-26 10:04:50|497.09|494.99|496.44|494.34|497.09|494.99|496.41|494.31|15
1732615500000|2024-11-26 10:05:00|496.45|494.35|495.98|493.88|496.47|494.37|495.97|493.87|19
1732615510000|2024-11-26 10:05:10|495.99|493.89|496.23|494.13|496.32|494.22|495.99|493.89|20
1732615520000|2024-11-26 10:05:20|496.08|493.98|495.34|493.24|496.08|493.98|495.33|493.23|17
1732615530000|2024-11-26 10:05:30|495.33|493.23|495.36|493.26|495.36|493.26|495.33|493.23|6
1732615540000|2024-11-26 10:05:40|495.37|493.27|494.81|492.71|495.37|493.27|494.81|492.71|14
1732615550000|2024-11-26 10:05:50|494.8|492.7|494.8|492.7|494.84|492.74|494.77|492.67|19
1732615560000|2024-11-26 10:06:00|494.81|492.71|494.23|492.13|494.82|492.72|494.23|492.13|14
1732615570000|2024-11-26 10:06:10|494.22|492.12|493.64|491.54|494.22|492.12|493.62|491.52|16
1732615580000|2024-11-26 10:06:20|493.37|491.27|493.9|491.8|493.9|491.8|493.18|491.08|17
1732615590000|2024-11-26 10:06:30|493.45|491.35|493.32|491.22|493.47|491.37|493.32|491.22|12
1732615600000|2024-11-26 10:06:40|493.39|491.29|493.64|491.54|493.67|491.57|493.39|491.29|6
1732615610000|2024-11-26 10:06:50|493.72|491.62|494.25|492.15|494.25|492.15|493.72|491.62|19
1732615620000|2024-11-26 10:07:00|494.24|492.14|495.23|493.13|495.23|493.13|494.24|492.14|29
1732615630000|2024-11-26 10:07:10|495.24|493.14|495.67|493.57|495.67|493.57|495.24|493.14|21
1732615640000|2024-11-26 10:07:20|495.63|493.53|495.57|493.47|495.63|493.53|495.41|493.31|19
1732615650000|2024-11-26 10:07:30|495.58|493.48|495.71|493.61|495.74|493.64|495.58|493.48|20
1732615660000|2024-11-26 10:07:40|495.64|493.54|495.69|493.59|495.75|493.65|495.61|493.51|14
1732615670000|2024-11-26 10:07:50|495.67|493.57|495.44|493.34|495.68|493.58|495.44|493.34|13
1732615680000|2024-11-26 10:08:00|495.45|493.35|495.74|493.64|495.74|493.64|495.45|493.35|14
1732615690000|2024-11-26 10:08:10|495.77|493.67|495.73|493.63|496.04|493.94|495.62|493.52|25
1732615700000|2024-11-26 10:08:20|495.72|493.62|496.14|494.04|496.14|494.04|495.69|493.59|22
1732615710000|2024-11-26 10:08:30|496.13|494.03|496.37|494.27|496.45|494.35|496.13|494.03|20
1732615720000|2024-11-26 10:08:40|496.36|494.26|495.71|493.61|496.36|494.26|495.68|493.58|20
1732615730000|2024-11-26 10:08:50|495.7|493.6|495.7|493.6|495.74|493.64|495.7|493.6|8
1732615740000|2024-11-26 10:09:00|495.69|493.59|494.93|492.83|495.69|493.59|494.93|492.83|21
1732615750000|2024-11-26 10:09:10|494.92|492.82|494.96|492.86|494.96|492.86|494.6|492.5|17
1732615760000|2024-11-26 10:09:20|494.95|492.85|494.92|492.82|494.96|492.86|494.89|492.79|14
1732615770000|2024-11-26 10:09:30|494.91|492.81|494.71|492.61|494.91|492.81|494.68|492.58|8
1732615780000|2024-11-26 10:09:40|494.72|492.62|494.31|492.21|494.72|492.62|494.3|492.2|20
1732615790000|2024-11-26 10:09:50|494.3|492.2|494.41|492.31|494.42|492.32|494.29|492.19|16
1732615800000|2024-11-26 10:10:00|494.4|492.3|494.12|492.02|494.4|492.3|493.99|491.89|23
1732615810000|2024-11-26 10:10:10|494.13|492.03|494.34|492.24|494.36|492.26|494.13|492.03|22
1732615820000|2024-11-26 10:10:20|494.22|492.12|494.29|492.19|494.29|492.19|494.19|492.09|15
1732615830000|2024-11-26 10:10:30|494.28|492.18|494.06|491.96|494.28|492.18|494.06|491.96|18
1732615840000|2024-11-26 10:10:40|493.96|491.86|493.74|491.64|493.98|491.88|493.72|491.62|22
1732615850000|2024-11-26 10:10:50|493.73|491.63|493.77|491.67|493.77|491.67|493.71|491.61|13
1732615860000|2024-11-26 10:11:00|493.74|491.64|493.98|491.88|494.13|492.03|493.74|491.64|19
1732615870000|2024-11-26 10:11:10|493.97|491.87|493.54|491.44|493.97|491.87|493.54|491.44|20
1732615880000|2024-11-26 10:11:20|493.53|491.43|493.75|491.65|493.8|491.7|493.51|491.41|11
1732615890000|2024-11-26 10:11:30|493.74|491.64|493.35|491.25|493.75|491.65|493.28|491.18|20
1732615900000|2024-11-26 10:11:40|493.36|491.26|493.22|491.12|493.39|491.29|493.22|491.12|13
1732615910000|2024-11-26 10:11:50|493.21|491.11|493.81|491.71|493.87|491.77|493.21|491.11|21
1732615920000|2024-11-26 10:12:00|493.8|491.7|493.93|491.83|493.93|491.83|493.8|491.7|13
1732615930000|2024-11-26 10:12:10|493.94|491.84|494.17|492.07|494.32|492.22|493.94|491.84|22
1732615940000|2024-11-26 10:12:20|494.16|492.06|493.86|491.76|494.16|492.06|493.86|491.76|11
1732615950000|2024-11-26 10:12:30|493.85|491.75|493.79|491.69|493.87|491.77|493.79|491.69|8
1732615960000|2024-11-26 10:12:40|493.78|491.68|493.55|491.45|493.78|491.68|493.49|491.39|15
1732615970000|2024-11-26 10:12:50|493.47|491.37|493.33|491.23|493.48|491.38|493.33|491.23|10
1732615980000|2024-11-26 10:13:00|493.32|491.22|493.6|491.5|493.61|491.51|493.32|491.22|17
1732615990000|2024-11-26 10:13:10|493.7|491.6|493.51|491.41|493.7|491.6|493.51|491.41|7
1732616000000|2024-11-26 10:13:20|493.5|491.4|493.28|491.18|493.5|491.4|493.28|491.18|11
1732616010000|2024-11-26 10:13:30|493.31|491.21|493.49|491.39|493.49|491.39|493.31|491.21|15
1732616020000|2024-11-26 10:13:40|493.48|491.38|493.54|491.44|493.56|491.46|493.48|491.38|7
1732616030000|2024-11-26 10:13:50|493.53|491.43|493.53|491.43|493.53|491.43|493.53|491.43|1
1732616040000|2024-11-26 10:14:00|493.52|491.42|493.17|491.07|493.52|491.42|493.16|491.06|15
1732616050000|2024-11-26 10:14:10|492.93|490.83|492.86|490.76|493.17|491.07|492.86|490.76|12
1732616060000|2024-11-26 10:14:20|492.87|490.77|492.48|490.38|492.88|490.78|492.48|490.38|17
1732616070000|2024-11-26 10:14:30|492.49|490.39|492.78|490.68|492.78|490.68|492.49|490.39|17
1732616080000|2024-11-26 10:14:40|492.79|490.69|492.98|490.88|493.02|490.92|492.79|490.69|19
1732616090000|2024-11-26 10:14:50|492.99|490.89|493.11|491.01|493.11|491.01|492.98|490.88|6
1732616100000|2024-11-26 10:15:00|493.1|491|493.1|491|493.22|491.12|493.09|490.99|23
1732616110000|2024-11-26 10:15:10|493.09|490.99|493.19|491.09|493.28|491.18|493.08|490.98|13
1732616120000|2024-11-26 10:15:20|493.18|491.08|492.49|490.39|493.18|491.08|492.38|490.28|29
1732616130000|2024-11-26 10:15:30|492.48|490.38|492.94|490.84|492.98|490.88|492.48|490.38|17
1732616140000|2024-11-26 10:15:40|492.95|490.85|493.2|491.1|493.21|491.11|492.93|490.83|20
1732616150000|2024-11-26 10:15:50|493.21|491.11|493.32|491.22|493.35|491.25|493.19|491.09|12
1732616160000|2024-11-26 10:16:00|493.33|491.23|493.13|491.03|493.36|491.26|493.13|491.03|21
1732616170000|2024-11-26 10:16:10|492.81|490.71|492.64|490.54|492.82|490.72|492.64|490.54|20
1732616180000|2024-11-26 10:16:20|492.65|490.55|492.81|490.71|492.99|490.89|492.63|490.53|13
1732616190000|2024-11-26 10:16:30|492.8|490.7|492.65|490.55|492.8|490.7|492.53|490.43|21
1732616200000|2024-11-26 10:16:40|492.64|490.54|492.15|490.05|492.64|490.54|492.15|490.05|21
1732616210000|2024-11-26 10:16:50|492.14|490.04|491.78|489.68|492.14|490.04|491.78|489.68|16
1732616220000|2024-11-26 10:17:00|491.77|489.67|491.77|489.67|491.8|489.7|491.76|489.66|15
1732616230000|2024-11-26 10:17:10|491.76|489.66|491.72|489.62|491.79|489.69|491.66|489.56|16
1732616240000|2024-11-26 10:17:20|491.74|489.64|492.14|490.04|492.18|490.08|491.72|489.62|14
1732616250000|2024-11-26 10:17:30|492.13|490.03|492.04|489.94|492.13|490.03|492.04|489.94|13
1732616260000|2024-11-26 10:17:40|492.03|489.93|491.7|489.6|492.03|489.93|491.7|489.6|11
1732616270000|2024-11-26 10:17:50|491.69|489.59|491.28|489.18|491.69|489.59|491.28|489.18|20
1732616280000|2024-11-26 10:18:00|491.27|489.17|491.03|488.93|491.27|489.17|491.03|488.93|16
1732616290000|2024-11-26 10:18:10|491.01|488.91|490.88|488.78|491.03|488.93|490.88|488.78|9
1732616300000|2024-11-26 10:18:20|490.87|488.77|490.92|488.82|490.94|488.84|490.87|488.77|9
1732616310000|2024-11-26 10:18:30|490.94|488.84|490.53|488.43|490.95|488.85|490.53|488.43|16
1732616320000|2024-11-26 10:18:40|490.52|488.42|490.38|488.28|490.52|488.42|490.38|488.28|15
1732616330000|2024-11-26 10:18:50|490.37|488.27|490.48|488.38|490.57|488.47|490.37|488.27|10
1732616340000|2024-11-26 10:19:00|490.42|488.32|490.15|488.05|490.47|488.37|490.15|488.05|18
1732616350000|2024-11-26 10:19:10|490.14|488.04|490.42|488.32|490.49|488.39|490.14|488.04|17
1732616360000|2024-11-26 10:19:20|490.43|488.33|490.2|488.1|490.43|488.33|490.2|488.1|12
1732616370000|2024-11-26 10:19:30|490.22|488.12|490.53|488.43|490.57|488.47|490.22|488.12|17
1732616380000|2024-11-26 10:19:40|490.51|488.41|490.96|488.86|491.05|488.95|490.51|488.41|15
1732616390000|2024-11-26 10:19:50|490.95|488.85|490.95|488.85|490.95|488.85|490.93|488.83|4
1732616400000|2024-11-26 10:20:00|490.94|488.84|490.57|488.47|491.01|488.91|490.57|488.47|15
1732616410000|2024-11-26 10:20:10|490.54|488.44|490.85|488.75|490.85|488.75|490.54|488.44|12
1732616420000|2024-11-26 10:20:20|490.86|488.76|490.66|488.56|491.03|488.93|490.63|488.53|23
1732616430000|2024-11-26 10:20:30|490.65|488.55|490.69|488.59|490.73|488.63|490.58|488.48|14
1732616440000|2024-11-26 10:20:40|490.68|488.58|490.68|488.58|490.68|488.58|490.68|488.58|1
1732616450000|2024-11-26 10:20:50|490.67|488.57|490.05|487.95|490.67|488.57|490.05|487.95|14
1732616460000|2024-11-26 10:21:00|490.06|487.96|489.95|487.85|490.14|488.04|489.89|487.79|18
1732616470000|2024-11-26 10:21:10|489.93|487.83|490.27|488.17|490.31|488.21|489.93|487.83|19
1732616480000|2024-11-26 10:21:20|490.29|488.19|490.71|488.61|490.71|488.61|490.28|488.18|23
1732616490000|2024-11-26 10:21:30|490.69|488.59|490.51|488.41|490.69|488.59|490.43|488.33|14
1732616500000|2024-11-26 10:21:40|490.48|488.38|490.55|488.45|490.66|488.56|490.48|488.38|15
1732616510000|2024-11-26 10:21:50|490.58|488.48|490.64|488.54|490.69|488.59|490.55|488.45|8
1732616520000|2024-11-26 10:22:00|490.46|488.36|490.58|488.48|490.58|488.48|490.36|488.26|13
1732616530000|2024-11-26 10:22:10|490.62|488.52|491|488.9|491.15|489.05|490.62|488.52|16
1732616540000|2024-11-26 10:22:20|491.02|488.92|491.11|489.01|491.33|489.23|491.01|488.91|18
1732616550000|2024-11-26 10:22:30|491.1|489|490.66|488.56|491.1|489|490.65|488.55|23
1732616560000|2024-11-26 10:22:40|490.65|488.55|490.67|488.57|490.67|488.57|490.48|488.38|18
1732616570000|2024-11-26 10:22:50|490.8|488.7|490.7|488.6|490.81|488.71|490.68|488.58|11
1732616580000|2024-11-26 10:23:00|490.71|488.61|490.4|488.3|490.73|488.63|490.4|488.3|17
1732616590000|2024-11-26 10:23:10|490.39|488.29|490.13|488.03|490.39|488.29|490.12|488.02|15
1732616600000|2024-11-26 10:23:20|490.12|488.02|489.57|487.47|490.12|488.02|489.57|487.47|23
1732616610000|2024-11-26 10:23:30|489.44|487.34|489.74|487.64|489.74|487.64|489.44|487.34|13
1732616620000|2024-11-26 10:23:40|489.75|487.65|489.83|487.73|489.9|487.8|489.73|487.63|12
1732616630000|2024-11-26 10:23:50|489.84|487.74|490.19|488.09|490.31|488.21|489.84|487.74|20
1732616640000|2024-11-26 10:24:00|490.18|488.08|489.35|487.25|490.18|488.08|489.35|487.25|25
1732616650000|2024-11-26 10:24:10|489.34|487.24|489.23|487.13|489.34|487.24|489.23|487.13|10
1732616660000|2024-11-26 10:24:20|489.22|487.12|489.14|487.04|489.22|487.12|489.14|487.04|11
1732616670000|2024-11-26 10:24:30|489.13|487.03|489.21|487.11|489.22|487.12|489.11|487.01|10
1732616680000|2024-11-26 10:24:40|489.2|487.1|489.46|487.36|489.47|487.37|489.17|487.07|12
1732616690000|2024-11-26 10:24:50|489.51|487.41|489.85|487.75|489.85|487.75|489.46|487.36|15
1732616700000|2024-11-26 10:25:00|489.86|487.76|489.88|487.78|489.96|487.86|489.86|487.76|16
1732616710000|2024-11-26 10:25:10|489.87|487.77|489.79|487.69|489.99|487.89|489.79|487.69|18
1732616720000|2024-11-26 10:25:20|489.78|487.68|489.35|487.25|489.78|487.68|489.35|487.25|21
1732616730000|2024-11-26 10:25:30|489.34|487.24|489.34|487.24|489.34|487.24|489.34|487.24|1
1732616740000|2024-11-26 10:25:40|489.48|487.38|489.57|487.47|489.57|487.47|489.38|487.28|13
1732616750000|2024-11-26 10:25:50|489.51|487.41|489.78|487.68|489.78|487.68|489.5|487.4|10
1732616760000|2024-11-26 10:26:00|489.84|487.74|489.81|487.71|489.84|487.74|489.77|487.67|9
1732616770000|2024-11-26 10:26:10|489.96|487.86|489.69|487.59|489.96|487.86|489.62|487.52|18
1732616780000|2024-11-26 10:26:20|489.6|487.5|489.61|487.51|489.68|487.58|489.49|487.39|13
1732616790000|2024-11-26 10:26:30|489.6|487.5|489.85|487.75|489.85|487.75|489.57|487.47|12
1732616800000|2024-11-26 10:26:40|489.87|487.77|490.16|488.06|490.21|488.11|489.87|487.77|22
1732616810000|2024-11-26 10:26:50|490.17|488.07|490.09|487.99|490.31|488.21|490|487.9|15
1732616820000|2024-11-26 10:27:00|490.08|487.98|489.78|487.68|490.08|487.98|489.78|487.68|12
1732616830000|2024-11-26 10:27:10|489.49|487.39|489.24|487.14|489.49|487.39|489.1|487|16
1732616840000|2024-11-26 10:27:20|489.27|487.17|490.11|488.01|490.11|488.01|489.21|487.11|20
1732616850000|2024-11-26 10:27:30|490.1|488|490.07|487.97|490.1|488|490|487.9|7
1732616860000|2024-11-26 10:27:40|490.08|487.98|490.1|488|490.18|488.08|490.08|487.98|7
1732616870000|2024-11-26 10:27:50|490.11|488.01|490.23|488.13|490.38|488.28|490.11|488.01|6
1732616880000|2024-11-26 10:28:00|490.24|488.14|490.2|488.1|490.25|488.15|490.2|488.1|13
1732616890000|2024-11-26 10:28:10|490.25|488.15|490.31|488.21|490.31|488.21|490.25|488.15|8
1732616900000|2024-11-26 10:28:20|490.41|488.31|490.34|488.24|490.51|488.41|490.34|488.24|10
1732616910000|2024-11-26 10:28:30|490.33|488.23|490.29|488.19|490.33|488.23|490.28|488.18|10
1732616920000|2024-11-26 10:28:40|490.3|488.2|490.74|488.64|490.74|488.64|490.3|488.2|22
1732616930000|2024-11-26 10:28:50|490.75|488.65|491.1|489|491.1|489|490.75|488.65|13
1732616940000|2024-11-26 10:29:00|491.09|488.99|490.92|488.82|491.09|488.99|490.92|488.82|16
1732616950000|2024-11-26 10:29:10|490.87|488.77|490.75|488.65|490.87|488.77|490.75|488.65|6
1732616960000|2024-11-26 10:29:20|490.74|488.64|490.73|488.63|490.74|488.64|490.72|488.62|8
1732616970000|2024-11-26 10:29:30|490.95|488.85|490.91|488.81|490.95|488.85|490.85|488.75|6
1732616980000|2024-11-26 10:29:40|490.95|488.85|491.17|489.07|491.17|489.07|490.95|488.85|15
1732616990000|2024-11-26 10:29:50|491.18|489.08|491.47|489.37|491.47|489.37|491.18|489.08|8
1732617000000|2024-11-26 10:30:00|491.46|489.36|491.73|489.63|491.73|489.63|491.28|489.18|18
1732617010000|2024-11-26 10:30:10|491.86|489.76|491.63|489.53|491.86|489.76|491.63|489.53|14
1732617020000|2024-11-26 10:30:20|491.62|489.52|492.04|489.94|492.14|490.04|491.62|489.52|17
1732617030000|2024-11-26 10:30:30|492.15|490.05|492.76|490.66|492.76|490.66|492.15|490.05|18
1732617040000|2024-11-26 10:30:40|492.75|490.65|492.78|490.68|492.79|490.69|492.7|490.6|10
1732617050000|2024-11-26 10:30:50|492.76|490.66|492.82|490.72|492.87|490.77|492.76|490.66|15
1732617060000|2024-11-26 10:31:00|492.83|490.73|492.68|490.58|492.93|490.83|492.48|490.38|23
1732617070000|2024-11-26 10:31:10|492.63|490.53|492.65|490.55|492.68|490.58|492.63|490.53|14
1732617080000|2024-11-26 10:31:20|492.64|490.54|492.26|490.16|492.64|490.54|492.26|490.16|15
1732617090000|2024-11-26 10:31:30|492.25|490.15|492.07|489.97|492.25|490.15|492.07|489.97|15
1732617100000|2024-11-26 10:31:40|492.06|489.96|491.73|489.63|492.06|489.96|491.73|489.63|13
1732617110000|2024-11-26 10:31:50|491.72|489.62|490.96|488.86|491.72|489.62|490.96|488.86|21
1732617120000|2024-11-26 10:32:00|490.95|488.85|491.09|488.99|491.18|489.08|490.9|488.8|15
1732617130000|2024-11-26 10:32:10|491.08|488.98|491.17|489.07|491.19|489.09|491.08|488.98|15
1732617140000|2024-11-26 10:32:20|491.18|489.08|491.1|489|491.2|489.1|491.1|489|17
1732617150000|2024-11-26 10:32:30|491.09|488.99|491.23|489.13|491.24|489.14|490.99|488.89|10
1732617160000|2024-11-26 10:32:40|491.22|489.12|491.01|488.91|491.23|489.13|491.01|488.91|12
1732617170000|2024-11-26 10:32:50|491|488.9|490.36|488.26|491|488.9|490.36|488.26|19
1732617180000|2024-11-26 10:33:00|490.38|488.28|490.7|488.6|490.7|488.6|490.32|488.22|11
1732617190000|2024-11-26 10:33:10|490.69|488.59|490.77|488.67|490.77|488.67|490.64|488.54|21
1732617200000|2024-11-26 10:33:20|490.78|488.68|490.83|488.73|490.84|488.74|490.78|488.68|14
1732617210000|2024-11-26 10:33:30|490.99|488.89|491.08|488.98|491.09|488.99|490.96|488.86|12
1732617220000|2024-11-26 10:33:40|491.07|488.97|491.36|489.26|491.38|489.28|491.02|488.92|16
1732617230000|2024-11-26 10:33:50|491.35|489.25|491.28|489.18|491.35|489.25|491.27|489.17|11
1732617240000|2024-11-26 10:34:00|491.27|489.17|491.08|488.98|491.28|489.18|491.07|488.97|10
1732617250000|2024-11-26 10:34:10|491.06|488.96|491.51|489.41|491.51|489.41|491.06|488.96|22
1732617260000|2024-11-26 10:34:20|491.56|489.46|491.85|489.75|491.85|489.75|491.56|489.46|22
1732617270000|2024-11-26 10:34:30|491.82|489.72|492.15|490.05|492.16|490.06|491.82|489.72|21
1732617280000|2024-11-26 10:34:40|492.16|490.06|492.51|490.41|492.51|490.41|492.15|490.05|12
1732617290000|2024-11-26 10:34:50|492.52|490.42|492.52|490.42|492.53|490.43|492.52|490.42|3
1732617300000|2024-11-26 10:35:00|492.63|490.53|492.42|490.32|492.63|490.53|492.25|490.15|19
1732617310000|2024-11-26 10:35:10|492.43|490.33|492.72|490.62|492.74|490.64|492.43|490.33|19
1732617320000|2024-11-26 10:35:20|492.82|490.72|492.94|490.84|492.94|490.84|492.81|490.71|7
1732617330000|2024-11-26 10:35:30|492.98|490.88|493.16|491.06|493.16|491.06|492.93|490.83|15
1732617340000|2024-11-26 10:35:40|493.14|491.04|493.61|491.51|493.61|491.51|493.14|491.04|23
1732617350000|2024-11-26 10:35:50|493.62|491.52|493.91|491.81|493.91|491.81|493.62|491.52|16
1732617360000|2024-11-26 10:36:00|493.89|491.79|493.67|491.57|493.9|491.8|493.67|491.57|19
1732617370000|2024-11-26 10:36:10|493.66|491.56|493.2|491.1|493.67|491.57|493.17|491.07|16
1732617380000|2024-11-26 10:36:20|493.17|491.07|493.47|491.37|493.47|491.37|493.17|491.07|15
1732617390000|2024-11-26 10:36:30|493.48|491.38|493.68|491.58|493.68|491.58|493.48|491.38|7
1732617400000|2024-11-26 10:36:40|493.81|491.71|493.9|491.8|493.94|491.84|493.81|491.71|17
1732617410000|2024-11-26 10:36:50|493.88|491.78|493.61|491.51|493.92|491.82|493.5|491.4|17
1732617420000|2024-11-26 10:37:00|493.6|491.5|493.37|491.27|493.6|491.5|493.37|491.27|9
1732617430000|2024-11-26 10:37:10|493.36|491.26|493.29|491.19|493.57|491.47|493.29|491.19|26
1732617440000|2024-11-26 10:37:20|493.28|491.18|493.14|491.04|493.28|491.18|493.14|491.04|9
1732617450000|2024-11-26 10:37:30|493.15|491.05|493.13|491.03|493.15|491.05|493.13|491.03|3
1732617460000|2024-11-26 10:37:40|493.18|491.08|493.17|491.07|493.18|491.08|493.13|491.03|8
1732617470000|2024-11-26 10:37:50|493.15|491.05|492.96|490.86|493.15|491.05|492.96|490.86|14
1732617480000|2024-11-26 10:38:00|492.92|490.82|492.65|490.55|492.92|490.82|492.65|490.55|9
1732617490000|2024-11-26 10:38:10|492.64|490.54|492.03|489.93|492.64|490.54|492.03|489.93|14
1732617500000|2024-11-26 10:38:20|492.02|489.92|491.45|489.35|492.02|489.92|491.39|489.29|19
1732617510000|2024-11-26 10:38:30|491.43|489.33|491.37|489.27|491.44|489.34|491.32|489.22|14
1732617520000|2024-11-26 10:38:40|491.31|489.21|491.25|489.15|491.31|489.21|491.25|489.15|4
1732617530000|2024-11-26 10:38:50|491.24|489.14|490.8|488.7|491.24|489.14|490.73|488.63|23
1732617540000|2024-11-26 10:39:00|490.77|488.67|491.01|488.91|491.01|488.91|490.77|488.67|20
1732617550000|2024-11-26 10:39:10|491.02|488.92|491.74|489.64|491.78|489.68|491.02|488.92|22
1732617560000|2024-11-26 10:39:20|491.55|489.45|491.47|489.37|491.56|489.46|491.44|489.34|16
1732617570000|2024-11-26 10:39:30|491.48|489.38|491.61|489.51|491.65|489.55|491.48|489.38|14
1732617580000|2024-11-26 10:39:40|491.6|489.5|491.54|489.44|491.6|489.5|491.52|489.42|9
1732617590000|2024-11-26 10:39:50|491.55|489.45|491.53|489.43|491.69|489.59|491.53|489.43|9
1732617600000|2024-11-26 10:40:00|491.52|489.42|491.57|489.47|491.57|489.47|491.46|489.36|14
1732617610000|2024-11-26 10:40:10|491.54|489.44|491.92|489.82|491.93|489.83|491.54|489.44|9
1732617620000|2024-11-26 10:40:20|491.9|489.8|491.23|489.13|491.9|489.8|491.23|489.13|19
1732617630000|2024-11-26 10:40:30|491.22|489.12|490.99|488.89|491.22|489.12|490.97|488.87|14
1732617640000|2024-11-26 10:40:40|491|488.9|491.63|489.53|491.63|489.53|491|488.9|18
1732617650000|2024-11-26 10:40:50|491.69|489.59|492.02|489.92|492.02|489.92|491.69|489.59|19
1732617660000|2024-11-26 10:41:00|492.03|489.93|492.05|489.95|492.1|490|492.03|489.93|13
1732617670000|2024-11-26 10:41:10|492.06|489.96|492.24|490.14|492.25|490.15|492.06|489.96|11
1732617680000|2024-11-26 10:41:20|492.28|490.18|491.9|489.8|492.28|490.18|491.89|489.79|12
1732617690000|2024-11-26 10:41:30|491.89|489.79|491.7|489.6|491.9|489.8|491.7|489.6|14
1732617700000|2024-11-26 10:41:40|491.68|489.58|491.58|489.48|491.68|489.58|491.54|489.44|8
1732617710000|2024-11-26 10:41:50|491.59|489.49|491.84|489.74|491.84|489.74|491.59|489.49|13
1732617720000|2024-11-26 10:42:00|491.85|489.75|491.88|489.78|491.9|489.8|491.84|489.74|10
1732617730000|2024-11-26 10:42:10|491.87|489.77|491.58|489.48|491.87|489.77|491.58|489.48|12
1732617740000|2024-11-26 10:42:20|491.51|489.41|491.01|488.91|491.51|489.41|491.01|488.91|23
1732617750000|2024-11-26 10:42:30|491|488.9|490.73|488.63|491|488.9|490.73|488.63|11
1732617760000|2024-11-26 10:42:40|490.72|488.62|490.7|488.6|490.77|488.67|490.68|488.58|15
1732617770000|2024-11-26 10:42:50|490.71|488.61|490.74|488.64|490.77|488.67|490.7|488.6|7
1732617780000|2024-11-26 10:43:00|490.75|488.65|490.65|488.55|490.8|488.7|490.65|488.55|12
1732617790000|2024-11-26 10:43:10|490.86|488.76|491.24|489.14|491.24|489.14|490.86|488.76|22
1732617800000|2024-11-26 10:43:20|491.25|489.15|491.42|489.32|491.42|489.32|491.22|489.12|16
1732617810000|2024-11-26 10:43:30|491.43|489.33|491.28|489.18|491.43|489.33|491.28|489.18|10
1732617820000|2024-11-26 10:43:40|491.27|489.17|491.09|488.99|491.27|489.17|491.07|488.97|10
1732617830000|2024-11-26 10:43:50|491.08|488.98|491.08|488.98|491.08|488.98|491.08|488.98|1
1732617840000|2024-11-26 10:44:00|491.09|488.99|490.93|488.83|491.09|488.99|490.93|488.83|12
1732617850000|2024-11-26 10:44:10|490.92|488.82|490.63|488.53|490.92|488.82|490.54|488.44|11
1732617860000|2024-11-26 10:44:20|490.51|488.41|489.37|487.27|490.57|488.47|489.37|487.27|22
1732617870000|2024-11-26 10:44:30|489.36|487.26|489.17|487.07|489.36|487.26|489.01|486.91|18
1732617880000|2024-11-26 10:44:40|489.16|487.06|489.44|487.34|489.45|487.35|489.16|487.06|13
1732617890000|2024-11-26 10:44:50|489.42|487.32|489.42|487.32|489.45|487.35|489.42|487.32|8
1732617900000|2024-11-26 10:45:00|489.41|487.31|490.02|487.92|490.06|487.96|489.41|487.31|24
1732617910000|2024-11-26 10:45:10|490.01|487.91|490.01|487.91|490.05|487.95|489.99|487.89|17
1732617920000|2024-11-26 10:45:20|490|487.9|489.11|487.01|490|487.9|489.11|487.01|23
1732617930000|2024-11-26 10:45:30|489.1|487|489.08|486.98|489.11|487.01|489.06|486.96|16
1732617940000|2024-11-26 10:45:40|489.07|486.97|488.63|486.53|489.07|486.97|488.63|486.53|16
1732617950000|2024-11-26 10:45:50|488.62|486.52|488.17|486.07|488.62|486.52|488.15|486.05|23
1732617960000|2024-11-26 10:46:00|488.51|486.41|489.49|487.39|489.5|487.4|488.5|486.4|18
1732617970000|2024-11-26 10:46:10|489.41|487.31|489.56|487.46|489.56|487.46|489.4|487.3|15
1732617980000|2024-11-26 10:46:20|489.61|487.51|489.89|487.79|490.02|487.92|489.6|487.5|20
1732617990000|2024-11-26 10:46:30|489.9|487.8|489.58|487.48|489.93|487.83|489.58|487.48|19
1732618000000|2024-11-26 10:46:40|489.57|487.47|489.29|487.19|489.64|487.54|489.29|487.19|20
1732618010000|2024-11-26 10:46:50|489.19|487.09|488.63|486.53|489.19|487.09|488.63|486.53|19
1732618020000|2024-11-26 10:47:00|488.62|486.52|488.58|486.48|488.64|486.54|488.58|486.48|18
1732618030000|2024-11-26 10:47:10|488.57|486.47|488.11|486.01|488.57|486.47|488.1|486|20
1732618040000|2024-11-26 10:47:20|488.1|486|487.52|485.42|488.37|486.27|487.51|485.41|25
1732618050000|2024-11-26 10:47:30|487.46|485.36|487.53|485.43|487.6|485.5|487.45|485.35|19
1732618060000|2024-11-26 10:47:40|487.5|485.4|487.47|485.37|487.52|485.42|487.44|485.34|13
1732618070000|2024-11-26 10:47:50|487.45|485.35|487.41|485.31|487.68|485.58|487.41|485.31|22
1732618080000|2024-11-26 10:48:00|487.4|485.3|487.46|485.36|487.46|485.36|487.36|485.26|13
1732618090000|2024-11-26 10:48:10|487.44|485.34|487.58|485.48|487.58|485.48|487.3|485.2|15
1732618100000|2024-11-26 10:48:20|487.59|485.49|488.02|485.92|488.14|486.04|487.59|485.49|22
1732618110000|2024-11-26 10:48:30|488.01|485.91|487.49|485.39|488.04|485.94|487.49|485.39|20
1732618120000|2024-11-26 10:48:40|487.5|485.4|487.63|485.53|487.69|485.59|487.5|485.4|14
1732618130000|2024-11-26 10:48:50|487.62|485.52|487.46|485.36|487.62|485.52|487.4|485.3|14
1732618140000|2024-11-26 10:49:00|487.65|485.55|487.62|485.52|487.67|485.57|487.62|485.52|10
1732618150000|2024-11-26 10:49:10|487.61|485.51|487.12|485.02|487.61|485.51|487.12|485.02|24
1732618160000|2024-11-26 10:49:20|487.23|485.13|487.25|485.15|487.72|485.62|487.2|485.1|20
1732618170000|2024-11-26 10:49:30|487.24|485.14|487.85|485.75|487.85|485.75|487.2|485.1|25
1732618180000|2024-11-26 10:49:40|487.62|485.52|487.98|485.88|487.98|485.88|487.62|485.52|19
1732618190000|2024-11-26 10:49:50|487.97|485.87|487.82|485.72|488.26|486.16|487.73|485.63|17
1732618200000|2024-11-26 10:50:00|487.83|485.73|487.73|485.63|488.21|486.11|487.65|485.55|14
1732618210000|2024-11-26 10:50:10|487.72|485.62|487.76|485.66|487.76|485.66|487.66|485.56|18
1732618220000|2024-11-26 10:50:20|487.77|485.67|487.74|485.64|487.96|485.86|487.51|485.41|23
1732618230000|2024-11-26 10:50:30|487.71|485.61|487.7|485.6|487.71|485.61|487.69|485.59|5
1732618240000|2024-11-26 10:50:40|487.65|485.55|487.77|485.67|487.86|485.76|487.65|485.55|16
1732618250000|2024-11-26 10:50:50|487.76|485.66|487.31|485.21|487.76|485.66|487.22|485.12|22
1732618260000|2024-11-26 10:51:00|487.21|485.11|487.18|485.08|487.23|485.13|487.17|485.07|15
1732618270000|2024-11-26 10:51:10|487.17|485.07|486.72|484.62|487.17|485.07|486.72|484.62|27
1732618280000|2024-11-26 10:51:20|486.71|484.61|486.98|484.88|486.98|484.88|486.58|484.48|14
1732618290000|2024-11-26 10:51:30|486.99|484.89|486.83|484.73|487.15|485.05|486.83|484.73|18
1732618300000|2024-11-26 10:51:40|486.82|484.72|486.67|484.57|486.82|484.72|486.67|484.57|21
1732618310000|2024-11-26 10:51:50|486.65|484.55|486.15|484.05|486.66|484.56|486.13|484.03|21
1732618320000|2024-11-26 10:52:00|486.16|484.06|486.39|484.29|486.42|484.32|486.16|484.06|17
1732618330000|2024-11-26 10:52:10|486.4|484.3|486.21|484.11|486.42|484.32|486.17|484.07|21
1732618340000|2024-11-26 10:52:20|486.2|484.1|486.09|483.99|486.2|484.1|486.08|483.98|11
1732618350000|2024-11-26 10:52:30|486.08|483.98|486.27|484.17|486.28|484.18|486.02|483.92|11
1732618360000|2024-11-26 10:52:40|486.15|484.05|486.02|483.92|486.26|484.16|486.02|483.92|16
1732618370000|2024-11-26 10:52:50|485.99|483.89|485.9|483.8|485.99|483.89|485.9|483.8|9
1732618380000|2024-11-26 10:53:00|485.91|483.81|485.87|483.77|485.91|483.81|485.87|483.77|5
1732618390000|2024-11-26 10:53:10|485.89|483.79|485.65|483.55|485.89|483.79|485.65|483.55|16
1732618400000|2024-11-26 10:53:20|485.62|483.52|486.16|484.06|486.16|484.06|485.62|483.52|20
1732618410000|2024-11-26 10:53:30|486.17|484.07|486.7|484.6|486.7|484.6|486.17|484.07|23
1732618420000|2024-11-26 10:53:40|486.72|484.62|487.11|485.01|487.12|485.02|486.72|484.62|17
1732618430000|2024-11-26 10:53:50|487.09|484.99|486.79|484.69|487.09|484.99|486.79|484.69|11
1732618440000|2024-11-26 10:54:00|486.78|484.68|487.33|485.23|487.33|485.23|486.78|484.68|20
1732618450000|2024-11-26 10:54:10|487.34|485.24|488.26|486.16|488.27|486.17|487.34|485.24|20
1732618460000|2024-11-26 10:54:20|488.39|486.29|488.77|486.67|488.77|486.67|488.39|486.29|17
1732618470000|2024-11-26 10:54:30|488.78|486.68|488.38|486.28|488.91|486.81|488.38|486.28|21
1732618480000|2024-11-26 10:54:40|488.37|486.27|488.3|486.2|488.4|486.3|488.28|486.18|15
1732618490000|2024-11-26 10:54:50|488.29|486.19|488.3|486.2|488.3|486.2|488.25|486.15|8
1732618500000|2024-11-26 10:55:00|488.45|486.35|487.93|485.83|488.62|486.52|487.93|485.83|22
1732618510000|2024-11-26 10:55:10|487.95|485.85|487.95|485.85|487.95|485.85|487.93|485.83|9
1732618520000|2024-11-26 10:55:20|487.94|485.84|487.23|485.13|487.94|485.84|487.19|485.09|18
1732618530000|2024-11-26 10:55:30|487.24|485.14|487.75|485.65|487.76|485.66|487.24|485.14|24
1732618540000|2024-11-26 10:55:40|487.74|485.64|487.63|485.53|487.75|485.65|487.61|485.51|9
1732618550000|2024-11-26 10:55:50|487.62|485.52|487.46|485.36|487.68|485.58|487.46|485.36|10
1732618560000|2024-11-26 10:56:00|487.49|485.39|487.69|485.59|487.69|485.59|487.45|485.35|12
1732618570000|2024-11-26 10:56:10|487.7|485.6|487.5|485.4|487.75|485.65|487.5|485.4|22
1732618580000|2024-11-26 10:56:20|487.49|485.39|487.56|485.46|487.65|485.55|487.48|485.38|20
1732618590000|2024-11-26 10:56:30|487.55|485.45|487.45|485.35|487.57|485.47|487.45|485.35|8
1732618600000|2024-11-26 10:56:40|487.44|485.34|486.98|484.88|487.44|485.34|486.95|484.85|15
1732618610000|2024-11-26 10:56:50|486.97|484.87|486.83|484.73|486.99|484.89|486.7|484.6|11
1732618620000|2024-11-26 10:57:00|486.81|484.71|486.65|484.55|486.83|484.73|486.65|484.55|12
1732618630000|2024-11-26 10:57:10|486.64|484.54|486.12|484.02|486.64|484.54|486.12|484.02|18
1732618640000|2024-11-26 10:57:20|486.11|484.01|486.37|484.27|486.39|484.29|486.08|483.98|19
1732618650000|2024-11-26 10:57:30|486.36|484.26|486.29|484.19|486.4|484.3|486.29|484.19|14
1732618660000|2024-11-26 10:57:40|486.13|484.03|486.11|484.01|486.13|484.03|486.09|483.99|7
1732618670000|2024-11-26 10:57:50|486.2|484.1|486.51|484.41|486.51|484.41|486.19|484.09|17
1732618680000|2024-11-26 10:58:00|486.52|484.42|486.53|484.43|486.59|484.49|486.49|484.39|16
1732618690000|2024-11-26 10:58:10|486.52|484.42|486.76|484.66|486.78|484.68|486.46|484.36|17
1732618700000|2024-11-26 10:58:20|486.77|484.67|486.5|484.4|486.79|484.69|486.45|484.35|12
1732618710000|2024-11-26 10:58:30|486.51|484.41|486.76|484.66|486.8|484.7|486.51|484.41|15
1732618720000|2024-11-26 10:58:40|486.77|484.67|486.75|484.65|486.86|484.76|486.75|484.65|16
1732618730000|2024-11-26 10:58:50|486.76|484.66|486.71|484.61|486.76|484.66|486.71|484.61|15
1732618740000|2024-11-26 10:59:00|486.7|484.6|486.35|484.25|486.82|484.72|486.35|484.25|16
1732618750000|2024-11-26 10:59:10|486.36|484.26|486.04|483.94|486.37|484.27|486.01|483.91|18
1732618760000|2024-11-26 10:59:20|486.03|483.93|486.01|483.91|486.03|483.93|486|483.9|8
1732618770000|2024-11-26 10:59:30|486|483.9|485.77|483.67|486|483.9|485.77|483.67|10
1732618780000|2024-11-26 10:59:40|485.76|483.66|485.8|483.7|485.83|483.73|485.76|483.66|9
1732618790000|2024-11-26 10:59:50|485.79|483.69|485.7|483.6|485.79|483.69|485.7|483.6|12
1732618800000|2024-11-26 11:00:00|485.55|483.45|485.63|483.53|485.63|483.53|485.32|483.22|15
1732618810000|2024-11-26 11:00:10|485.58|483.48|486|483.9|486.04|483.94|485.58|483.48|15
1732618820000|2024-11-26 11:00:20|486.03|483.93|485.93|483.83|486.06|483.96|485.82|483.72|15
1732618830000|2024-11-26 11:00:30|485.94|483.84|485.61|483.51|485.94|483.84|485.6|483.5|13
1732618840000|2024-11-26 11:00:40|485.6|483.5|485.48|483.38|485.61|483.51|485.44|483.34|22
1732618850000|2024-11-26 11:00:50|485.43|483.33|485.6|483.5|485.61|483.51|485.41|483.31|10
1732618860000|2024-11-26 11:01:00|485.59|483.49|485.06|482.96|485.61|483.51|485.05|482.95|21
1732618870000|2024-11-26 11:01:10|485.04|482.94|485.13|483.03|485.32|483.22|485.04|482.94|19
1732618880000|2024-11-26 11:01:20|485.12|483.02|484.91|482.81|485.12|483.02|484.91|482.81|10
1732618890000|2024-11-26 11:01:30|484.9|482.8|484.65|482.55|484.91|482.81|484.56|482.46|19
1732618900000|2024-11-26 11:01:40|484.39|482.29|484.31|482.21|484.39|482.29|484.3|482.2|16
1732618910000|2024-11-26 11:01:50|484.37|482.27|485|482.9|485.05|482.95|484.37|482.27|20
1732618920000|2024-11-26 11:02:00|484.99|482.89|484.44|482.34|484.99|482.89|484.44|482.34|16
1732618930000|2024-11-26 11:02:10|484.43|482.33|484.32|482.22|484.43|482.33|484.32|482.22|14
1732618940000|2024-11-26 11:02:20|484.22|482.12|483.91|481.81|484.22|482.12|483.9|481.8|13
1732618950000|2024-11-26 11:02:30|483.9|481.8|483.82|481.72|483.9|481.8|483.78|481.68|15
1732618960000|2024-11-26 11:02:40|483.81|481.71|483.6|481.5|483.81|481.71|483.6|481.5|19
1732618970000|2024-11-26 11:02:50|483.59|481.49|482.89|480.79|483.59|481.49|482.89|480.79|22
1732618980000|2024-11-26 11:03:00|482.88|480.78|483.2|481.1|483.27|481.17|482.86|480.76|22
1732618990000|2024-11-26 11:03:10|483.29|481.19|482.71|480.61|483.3|481.2|482.71|480.61|23
1732619000000|2024-11-26 11:03:20|482.7|480.6|482.03|479.93|482.7|480.6|482.03|479.93|24
1732619010000|2024-11-26 11:03:30|482.02|479.92|481.85|479.75|482.02|479.92|481.7|479.6|29
1732619020000|2024-11-26 11:03:40|481.84|479.74|481.47|479.37|481.84|479.74|481.41|479.31|22
1732619030000|2024-11-26 11:03:50|481.46|479.36|481.42|479.32|481.46|479.36|481.33|479.23|11
1732619040000|2024-11-26 11:04:00|481.41|479.31|481.68|479.58|481.9|479.8|481.38|479.28|24
1732619050000|2024-11-26 11:04:10|481.67|479.57|481.15|479.05|481.89|479.79|481.15|479.05|23
1732619060000|2024-11-26 11:04:20|481.16|479.06|480.81|478.71|481.16|479.06|480.81|478.71|18
1732619070000|2024-11-26 11:04:30|480.8|478.7|482.1|480|482.47|480.37|480.8|478.7|22
1732619080000|2024-11-26 11:04:40|482.37|480.27|483.01|480.91|483.02|480.92|482.37|480.27|12
1732619090000|2024-11-26 11:04:50|483.09|480.99|483.72|481.62|483.75|481.65|483.07|480.97|26
1732619100000|2024-11-26 11:05:00|483.76|481.66|483.8|481.7|483.99|481.89|483.33|481.23|21
1732619110000|2024-11-26 11:05:10|483.79|481.69|485.05|482.95|485.05|482.95|483.78|481.68|24
1732619120000|2024-11-26 11:05:20|485.01|482.91|484.31|482.21|485.01|482.91|483.87|481.77|21
1732619130000|2024-11-26 11:05:30|484.33|482.23|484.85|482.75|484.88|482.78|484.32|482.22|18
1732619140000|2024-11-26 11:05:40|484.84|482.74|485.33|483.23|485.34|483.24|484.55|482.45|20
1732619150000|2024-11-26 11:05:50|485.32|483.22|485.76|483.66|485.76|483.66|485.07|482.97|14
1732619160000|2024-11-26 11:06:00|485.81|483.71|486.38|484.28|486.38|484.28|485.71|483.61|22
1732619170000|2024-11-26 11:06:10|486.39|484.29|486.83|484.73|486.83|484.73|486.39|484.29|19
1732619180000|2024-11-26 11:06:20|486.91|484.81|486.95|484.85|487.27|485.17|486.83|484.73|21
1732619190000|2024-11-26 11:06:30|487.01|484.91|487.85|485.75|487.85|485.75|487|484.9|16
1732619200000|2024-11-26 11:06:40|488.07|485.97|488.03|485.93|488.14|486.04|488.03|485.93|16
1732619210000|2024-11-26 11:06:50|488.02|485.92|488.03|485.93|488.06|485.96|487.98|485.88|11
1732619220000|2024-11-26 11:07:00|488.08|485.98|487.34|485.24|488.08|485.98|487.31|485.21|23
1732619230000|2024-11-26 11:07:10|487.33|485.23|487.08|484.98|487.5|485.4|487.06|484.96|22
1732619240000|2024-11-26 11:07:20|487.07|484.97|487.05|484.95|487.19|485.09|486.7|484.6|21
1732619250000|2024-11-26 11:07:30|487.04|484.94|487.09|484.99|487.09|484.99|486.9|484.8|8
1732619260000|2024-11-26 11:07:40|487.1|485|487.53|485.43|487.53|485.43|487.1|485|27
1732619270000|2024-11-26 11:07:50|487.64|485.54|487.76|485.66|487.78|485.68|487.54|485.44|10
1732619280000|2024-11-26 11:08:00|487.75|485.65|487.73|485.63|487.75|485.65|487.6|485.5|13
1732619290000|2024-11-26 11:08:10|487.72|485.62|486.68|484.58|487.72|485.62|486.68|484.58|17
1732619300000|2024-11-26 11:08:20|486.67|484.57|486.59|484.49|486.68|484.58|486.59|484.49|19
1732619310000|2024-11-26 11:08:30|486.58|484.48|486.94|484.84|486.94|484.84|486.58|484.48|12
1732619320000|2024-11-26 11:08:40|486.92|484.82|487.19|485.09|487.19|485.09|486.92|484.82|13
1732619330000|2024-11-26 11:08:50|487.2|485.1|488.09|485.99|488.09|485.99|487.2|485.1|26
1732619340000|2024-11-26 11:09:00|488.1|486|488.26|486.16|488.3|486.2|488.1|486|12
1732619350000|2024-11-26 11:09:10|488.25|486.15|487.7|485.6|488.25|486.15|487.67|485.57|24
1732619360000|2024-11-26 11:09:20|487.67|485.57|487.86|485.76|487.86|485.76|487.67|485.57|11
1732619370000|2024-11-26 11:09:30|488.04|485.94|487.99|485.89|488.23|486.13|487.98|485.88|19
1732619380000|2024-11-26 11:09:40|488|485.9|488.6|486.5|488.69|486.59|488|485.9|20
1732619390000|2024-11-26 11:09:50|488.61|486.51|488.7|486.6|488.81|486.71|488.61|486.51|18
1732619400000|2024-11-26 11:10:00|488.69|486.59|488.31|486.21|488.69|486.59|488.24|486.14|24
1732619410000|2024-11-26 11:10:10|488.33|486.23|488.38|486.28|488.44|486.34|488.33|486.23|10
1732619420000|2024-11-26 11:10:20|488.4|486.3|488.62|486.52|488.63|486.53|488.38|486.28|16
1732619430000|2024-11-26 11:10:30|488.63|486.53|488.34|486.24|488.63|486.53|488.3|486.2|13
1732619440000|2024-11-26 11:10:40|488.35|486.25|488.17|486.07|488.43|486.33|488.17|486.07|21
1732619450000|2024-11-26 11:10:50|488.16|486.06|487.91|485.81|488.16|486.06|487.91|485.81|14
1732619460000|2024-11-26 11:11:00|487.9|485.8|487.59|485.49|487.9|485.8|487.58|485.48|16
1732619470000|2024-11-26 11:11:10|487.58|485.48|487.22|485.12|487.59|485.49|487.12|485.02|16
1732619480000|2024-11-26 11:11:20|487.21|485.11|486.95|484.85|487.22|485.12|486.94|484.84|15
1732619490000|2024-11-26 11:11:30|486.96|484.86|487.4|485.3|487.4|485.3|486.96|484.86|16
1732619500000|2024-11-26 11:11:40|487.41|485.31|487.5|485.4|487.5|485.4|487.41|485.31|14
1732619510000|2024-11-26 11:11:50|487.49|485.39|487.7|485.6|487.7|485.6|487.49|485.39|15
1732619520000|2024-11-26 11:12:00|487.71|485.61|487.3|485.2|487.71|485.61|487.3|485.2|16
1732619530000|2024-11-26 11:12:10|487.29|485.19|486.67|484.57|487.29|485.19|486.67|484.57|18
1732619540000|2024-11-26 11:12:20|486.66|484.56|486.49|484.39|486.69|484.59|486.49|484.39|16
1732619550000|2024-11-26 11:12:30|486.24|484.14|486.52|484.42|486.52|484.42|486.24|484.14|26
1732619560000|2024-11-26 11:12:40|486.53|484.43|486.77|484.67|486.78|484.68|486.53|484.43|11
1732619570000|2024-11-26 11:12:50|486.78|484.68|487.01|484.91|487.01|484.91|486.77|484.67|17
1732619580000|2024-11-26 11:13:00|487.02|484.92|487.23|485.13|487.29|485.19|487|484.9|16
1732619590000|2024-11-26 11:13:10|487.24|485.14|487.61|485.51|487.61|485.51|487.24|485.14|25
1732619600000|2024-11-26 11:13:20|487.55|485.45|487.24|485.14|487.61|485.51|487.24|485.14|13
1732619610000|2024-11-26 11:13:30|487.18|485.08|487.27|485.17|487.28|485.18|487.14|485.04|18
1732619620000|2024-11-26 11:13:40|487.24|485.14|487.34|485.24|487.36|485.26|487.24|485.14|4
1732619630000|2024-11-26 11:13:50|487.46|485.36|487.47|485.37|487.49|485.39|487.46|485.36|6
1732619640000|2024-11-26 11:14:00|487.52|485.42|487.49|485.39|487.52|485.42|487.47|485.37|6
1732619650000|2024-11-26 11:14:10|487.48|485.38|486.91|484.81|487.48|485.38|486.87|484.77|20
1732619660000|2024-11-26 11:14:20|486.92|484.82|487.49|485.39|487.49|485.39|486.92|484.82|28
1732619670000|2024-11-26 11:14:30|487.5|485.4|487.63|485.53|487.63|485.53|487.5|485.4|14
1732619680000|2024-11-26 11:14:40|487.62|485.52|487.53|485.43|487.73|485.63|487.52|485.42|20
1732619690000|2024-11-26 11:14:50|487.52|485.42|487.55|485.45|487.55|485.45|487.38|485.28|9
1732619700000|2024-11-26 11:15:00|487.56|485.46|488.03|485.93|488.03|485.93|487.56|485.46|19
1732619710000|2024-11-26 11:15:10|488.12|486.02|487.68|485.58|488.19|486.09|487.68|485.58|17
1732619720000|2024-11-26 11:15:20|487.63|485.53|486.82|484.72|487.63|485.53|486.78|484.68|22
1732619730000|2024-11-26 11:15:30|486.83|484.73|486.87|484.77|486.87|484.77|486.75|484.65|15
1732619740000|2024-11-26 11:15:40|486.88|484.78|486.78|484.68|487.11|485.01|486.78|484.68|24
1732619750000|2024-11-26 11:15:50|486.63|484.53|485.56|483.46|486.63|484.53|485.56|483.46|18
1732619760000|2024-11-26 11:16:00|485.55|483.45|485.47|483.37|485.69|483.59|485.33|483.23|19
1732619770000|2024-11-26 11:16:10|485.46|483.36|484.63|482.53|485.46|483.36|484.63|482.53|26
1732619780000|2024-11-26 11:16:20|484.65|482.55|484.31|482.21|484.86|482.76|484.31|482.21|15
1732619790000|2024-11-26 11:16:30|484.32|482.22|484.35|482.25|484.36|482.26|484.32|482.22|10
1732619800000|2024-11-26 11:16:40|484.36|482.26|484.37|482.27|484.41|482.31|484.33|482.23|11
1732619810000|2024-11-26 11:16:50|484.38|482.28|484.09|481.99|484.51|482.41|484.07|481.97|16
1732619820000|2024-11-26 11:17:00|484.1|482|483.92|481.82|484.3|482.2|483.92|481.82|14
1732619830000|2024-11-26 11:17:10|483.95|481.85|483.91|481.81|483.98|481.88|483.91|481.81|18
1732619840000|2024-11-26 11:17:20|483.9|481.8|483.71|481.61|483.9|481.8|483.57|481.47|21
1732619850000|2024-11-26 11:17:30|483.7|481.6|483.61|481.51|483.7|481.6|483.61|481.51|13
1732619860000|2024-11-26 11:17:40|483.6|481.5|483.71|481.61|483.76|481.66|483.6|481.5|12
1732619870000|2024-11-26 11:17:50|483.69|481.59|483.46|481.36|483.71|481.61|483.46|481.36|10
1732619880000|2024-11-26 11:18:00|483.49|481.39|483.93|481.83|483.93|481.83|483.46|481.36|16
1732619890000|2024-11-26 11:18:10|484.04|481.94|484.51|482.41|484.59|482.49|484.04|481.94|20
1732619900000|2024-11-26 11:18:20|484.52|482.42|484.71|482.61|484.82|482.72|484.49|482.39|9
1732619910000|2024-11-26 11:18:30|484.72|482.62|485.05|482.95|485.07|482.97|484.66|482.56|27
1732619920000|2024-11-26 11:18:40|485.06|482.96|484.97|482.87|485.11|483.01|484.97|482.87|24
1732619930000|2024-11-26 11:18:50|484.96|482.86|484.77|482.67|484.98|482.88|484.75|482.65|13
1732619940000|2024-11-26 11:19:00|484.76|482.66|485.01|482.91|485.01|482.91|484.67|482.57|20
1732619950000|2024-11-26 11:19:10|485.02|482.92|485.18|483.08|485.21|483.11|485.02|482.92|18
1732619960000|2024-11-26 11:19:20|485.17|483.07|484.16|482.06|485.17|483.07|484.15|482.05|17
1732619970000|2024-11-26 11:19:30|484.17|482.07|483.89|481.79|484.17|482.07|483.89|481.79|17
1732619980000|2024-11-26 11:19:40|483.88|481.78|484.01|481.91|484.06|481.96|483.88|481.78|14
1732619990000|2024-11-26 11:19:50|484.03|481.93|484.18|482.08|484.18|482.08|484.01|481.91|17
1732620000000|2024-11-26 11:20:00|484.19|482.09|484.6|482.5|484.65|482.55|484.19|482.09|10
1732620010000|2024-11-26 11:20:10|484.61|482.51|484.85|482.75|484.86|482.76|484.6|482.5|19
1732620020000|2024-11-26 11:20:20|484.86|482.76|485.38|483.28|485.38|483.28|484.86|482.76|23
1732620030000|2024-11-26 11:20:30|485.36|483.26|485.15|483.05|485.36|483.26|485.07|482.97|17
1732620040000|2024-11-26 11:20:40|485.17|483.07|485.27|483.17|485.44|483.34|485.17|483.07|13
1732620050000|2024-11-26 11:20:50|485.26|483.16|484.55|482.45|485.26|483.16|484.55|482.45|22
1732620060000|2024-11-26 11:21:00|484.54|482.44|483.66|481.56|484.56|482.46|483.66|481.56|20
1732620070000|2024-11-26 11:21:10|483.65|481.55|483.1|481|483.68|481.58|483.1|481|20
1732620080000|2024-11-26 11:21:20|483.28|481.18|483.05|480.95|483.28|481.18|483.05|480.95|21
1732620090000|2024-11-26 11:21:30|482.89|480.79|482.47|480.37|482.89|480.79|482.47|480.37|18
1732620100000|2024-11-26 11:21:40|482.46|480.36|482.18|480.08|482.46|480.36|482.17|480.07|15
1732620110000|2024-11-26 11:21:50|482.2|480.1|482.42|480.32|482.43|480.33|482.17|480.07|13
1732620120000|2024-11-26 11:22:00|482.43|480.33|482.55|480.45|482.65|480.55|482.38|480.28|18
1732620130000|2024-11-26 11:22:10|482.54|480.44|482.82|480.72|482.88|480.78|482.51|480.41|13
1732620140000|2024-11-26 11:22:20|482.81|480.71|482.37|480.27|482.81|480.71|482.37|480.27|24
1732620150000|2024-11-26 11:22:30|482.36|480.26|482.15|480.05|482.36|480.26|482.13|480.03|14
1732620160000|2024-11-26 11:22:40|482.14|480.04|482.11|480.01|482.2|480.1|482.07|479.97|21
1732620170000|2024-11-26 11:22:50|482.13|480.03|481.73|479.63|482.13|480.03|481.73|479.63|24
1732620180000|2024-11-26 11:23:00|481.74|479.64|481.74|479.64|481.96|479.86|481.73|479.63|22
1732620190000|2024-11-26 11:23:10|481.92|479.82|481.44|479.34|482.04|479.94|481.44|479.34|20
1732620200000|2024-11-26 11:23:20|481.43|479.33|481.29|479.19|481.45|479.35|481.29|479.19|17
1732620210000|2024-11-26 11:23:30|481.3|479.2|481.06|478.96|481.3|479.2|481.06|478.96|12
1732620220000|2024-11-26 11:23:40|481.05|478.95|480.93|478.83|481.05|478.95|480.87|478.77|9
1732620230000|2024-11-26 11:23:50|480.92|478.82|480.86|478.76|481.06|478.96|480.86|478.76|12
1732620240000|2024-11-26 11:24:00|480.85|478.75|480.78|478.68|480.86|478.76|480.77|478.67|6
1732620250000|2024-11-26 11:24:10|480.79|478.69|480.95|478.85|480.95|478.85|480.78|478.68|13
1732620260000|2024-11-26 11:24:20|480.89|478.79|481.2|479.1|481.2|479.1|480.89|478.79|22
1732620270000|2024-11-26 11:24:30|481.36|479.26|481.65|479.55|481.67|479.57|481.33|479.23|16
1732620280000|2024-11-26 11:24:40|481.64|479.54|481.44|479.34|481.64|479.54|481.41|479.31|15
1732620290000|2024-11-26 11:24:50|481.45|479.35|481.71|479.61|481.72|479.62|481.45|479.35|20
1732620300000|2024-11-26 11:25:00|481.7|479.6|481.61|479.51|481.7|479.6|481.61|479.51|11
1732620310000|2024-11-26 11:25:10|481.69|479.59|482.77|480.67|482.79|480.69|481.65|479.55|24
1732620320000|2024-11-26 11:25:20|482.65|480.55|482.65|480.55|482.68|480.58|482.64|480.54|8
1732620330000|2024-11-26 11:25:30|482.66|480.56|482.34|480.24|482.71|480.61|482.34|480.24|13
1732620340000|2024-11-26 11:25:40|482.33|480.23|481.62|479.52|482.33|480.23|481.62|479.52|27
1732620350000|2024-11-26 11:25:50|481.61|479.51|481.15|479.05|481.66|479.56|481.15|479.05|26
1732620360000|2024-11-26 11:26:00|481.08|478.98|480.3|478.2|481.08|478.98|480.3|478.2|15
1732620370000|2024-11-26 11:26:10|480.21|478.11|479.64|477.54|480.21|478.11|479.64|477.54|23
1732620380000|2024-11-26 11:26:20|479.63|477.53|479.53|477.43|479.63|477.53|479.52|477.42|16
1732620390000|2024-11-26 11:26:30|479.54|477.44|479.58|477.48|479.71|477.61|479.52|477.42|19
1732620400000|2024-11-26 11:26:40|479.57|477.47|479.44|477.34|479.57|477.47|479.44|477.34|18
1732620410000|2024-11-26 11:26:50|479.43|477.33|479.33|477.23|479.43|477.33|479.33|477.23|9
1732620420000|2024-11-26 11:27:00|479.32|477.22|479.3|477.2|479.32|477.22|479.22|477.12|20
1732620430000|2024-11-26 11:27:10|479.29|477.19|478.6|476.5|479.29|477.19|478.6|476.5|18
1732620440000|2024-11-26 11:27:20|478.59|476.49|478.42|476.32|478.59|476.49|478.08|475.98|15
1732620450000|2024-11-26 11:27:30|478.35|476.25|478.33|476.23|478.41|476.31|478.33|476.23|14
1732620460000|2024-11-26 11:27:40|478.32|476.22|477.94|475.84|478.35|476.25|477.73|475.63|18
1732620470000|2024-11-26 11:27:50|478.01|475.91|477.91|475.81|478.01|475.91|477.91|475.81|14
1732620480000|2024-11-26 11:28:00|477.9|475.8|477.13|475.03|477.96|475.86|477.13|475.03|20
1732620490000|2024-11-26 11:28:10|477.27|475.17|477.12|475.02|477.27|475.17|477.08|474.98|16
1732620500000|2024-11-26 11:28:20|477.1|475|476.88|474.78|477.26|475.16|476.88|474.78|22
1732620510000|2024-11-26 11:28:30|476.87|474.77|476.69|474.59|476.87|474.77|476.56|474.46|16
1732620520000|2024-11-26 11:28:40|476.67|474.57|476.08|473.98|476.67|474.57|476.08|473.98|27
1732620530000|2024-11-26 11:28:50|476.07|473.97|475.99|473.89|476.08|473.98|475.98|473.88|13
1732620540000|2024-11-26 11:29:00|476|473.9|476.33|474.23|476.41|474.31|476|473.9|24
1732620550000|2024-11-26 11:29:10|476.32|474.22|476.4|474.3|476.4|474.3|476.02|473.92|18
1732620560000|2024-11-26 11:29:20|476.41|474.31|477.33|475.23|477.33|475.23|476.41|474.31|23
1732620570000|2024-11-26 11:29:30|477.32|475.22|476.27|474.17|477.34|475.24|476.23|474.13|22
1732620580000|2024-11-26 11:29:40|476.17|474.07|476.27|474.17|476.45|474.35|476.17|474.07|17
1732620590000|2024-11-26 11:29:50|476.34|474.24|475.96|473.86|476.38|474.28|475.96|473.86|27
1732620600000|2024-11-26 11:30:00|475.99|473.89|475.82|473.72|476.1|474|475.77|473.67|12
1732620610000|2024-11-26 11:30:10|475.74|473.64|475.99|473.89|476.33|474.23|475.67|473.57|29
1732620620000|2024-11-26 11:30:20|475.95|473.85|477.09|474.99|477.25|475.15|475.95|473.85|29
1732620630000|2024-11-26 11:30:30|477.2|475.1|476.86|474.76|477.26|475.16|476.86|474.76|20
1732620640000|2024-11-26 11:30:40|476.85|474.75|476.83|474.73|477.1|475|476.81|474.71|29
1732620650000|2024-11-26 11:30:50|477.01|474.91|476.72|474.62|477.03|474.93|476.55|474.45|14
1732620660000|2024-11-26 11:31:00|476.71|474.61|475.49|473.39|476.71|474.61|475.45|473.35|26
1732620670000|2024-11-26 11:31:10|475.48|473.38|474.82|472.72|475.48|473.38|474.72|472.62|30
1732620680000|2024-11-26 11:31:20|474.81|472.71|474.01|471.91|474.81|472.71|474.01|471.91|24
1732620690000|2024-11-26 11:31:30|473.97|471.87|474.12|472.02|474.12|472.02|473.73|471.63|21
1732620700000|2024-11-26 11:31:40|474.34|472.24|474.13|472.03|474.4|472.3|474.12|472.02|20
1732620710000|2024-11-26 11:31:50|473.88|471.78|473.43|471.33|473.88|471.78|473.41|471.31|15
1732620720000|2024-11-26 11:32:00|473.42|471.32|472.78|470.68|473.68|471.58|472.78|470.68|17
1732620730000|2024-11-26 11:32:10|472.7|470.6|472.61|470.51|472.82|470.72|472.61|470.51|16
1732620740000|2024-11-26 11:32:20|472.52|470.42|472.66|470.56|472.71|470.61|472.37|470.27|20
1732620750000|2024-11-26 11:32:30|473.49|471.39|474.43|472.33|474.82|472.72|472.65|470.55|28
1732620760000|2024-11-26 11:32:40|474.42|472.32|475.99|473.89|476.26|474.16|474.42|472.32|21
1732620770000|2024-11-26 11:32:50|476.21|474.11|476.46|474.36|476.49|474.39|476.2|474.1|22
1732620780000|2024-11-26 11:33:00|476.39|474.29|475.68|473.58|476.39|474.29|474.92|472.82|21
1732620790000|2024-11-26 11:33:10|475.59|473.49|475.68|473.58|475.68|473.58|475.59|473.49|2
1732620800000|2024-11-26 11:33:20|475.67|473.57|475.88|473.78|475.88|473.78|475.67|473.57|19
1732620810000|2024-11-26 11:33:30|475.89|473.79|476.4|474.3|476.51|474.41|475.89|473.79|20
1732620820000|2024-11-26 11:33:40|476.39|474.29|476.21|474.11|476.39|474.29|476.21|474.11|21
1732620830000|2024-11-26 11:33:50|476.2|474.1|476.13|474.03|476.2|474.1|476.13|474.03|11
1732620840000|2024-11-26 11:34:00|476.12|474.02|474.74|472.64|476.12|474.02|474.74|472.64|23
1732620850000|2024-11-26 11:34:10|474.72|472.62|473.77|471.67|474.72|472.62|473.74|471.64|21
1732620860000|2024-11-26 11:34:20|473.78|471.68|473.65|471.55|473.78|471.68|473.65|471.55|19
1732620870000|2024-11-26 11:34:30|473.64|471.54|473.45|471.35|473.64|471.54|473.44|471.34|21
1732620880000|2024-11-26 11:34:40|473.46|471.36|473.79|471.69|473.88|471.78|473.44|471.34|20
1732620890000|2024-11-26 11:34:50|473.8|471.7|473.94|471.84|473.94|471.84|473.8|471.7|10
1732620900000|2024-11-26 11:35:00|473.93|471.83|474.55|472.45|474.55|472.45|473.91|471.81|16
1732620910000|2024-11-26 11:35:10|474.56|472.46|474.91|472.81|474.91|472.81|474.4|472.3|24
1732620920000|2024-11-26 11:35:20|474.92|472.82|475.5|473.4|475.5|473.4|474.92|472.82|19
1732620930000|2024-11-26 11:35:30|475.49|473.39|475.47|473.37|475.5|473.4|475.38|473.28|19
1732620940000|2024-11-26 11:35:40|475.48|473.38|475.92|473.82|475.99|473.89|475.48|473.38|21
1732620950000|2024-11-26 11:35:50|476|473.9|476.06|473.96|476.11|474.01|475.93|473.83|19
1732620960000|2024-11-26 11:36:00|476.02|473.92|475.58|473.48|476.04|473.94|475.51|473.41|18
1732620970000|2024-11-26 11:36:10|475.51|473.41|475.03|472.93|475.56|473.46|474.73|472.63|22
1732620980000|2024-11-26 11:36:20|475.02|472.92|476.09|473.99|476.09|473.99|475.02|472.92|25
1732620990000|2024-11-26 11:36:30|476.07|473.97|476.32|474.22|476.32|474.22|476.07|473.97|25
1732621000000|2024-11-26 11:36:40|476.33|474.23|476.35|474.25|476.41|474.31|476.33|474.23|13
1732621010000|2024-11-26 11:36:50|476.34|474.24|476.16|474.06|476.34|474.24|476.16|474.06|17
1732621020000|2024-11-26 11:37:00|476.15|474.05|475.84|473.74|476.15|474.05|475.84|473.74|25
1732621030000|2024-11-26 11:37:10|475.87|473.77|475.18|473.08|475.87|473.77|475.11|473.01|16
1732621040000|2024-11-26 11:37:20|475.17|473.07|475.16|473.06|475.35|473.25|474.99|472.89|21
1732621050000|2024-11-26 11:37:30|475.15|473.05|474.71|472.61|475.25|473.15|474.71|472.61|22
1732621060000|2024-11-26 11:37:40|474.68|472.58|474.75|472.65|474.87|472.77|474.6|472.5|19
1732621070000|2024-11-26 11:37:50|474.74|472.64|475.22|473.12|475.22|473.12|474.73|472.63|19
1732621080000|2024-11-26 11:38:00|475.23|473.13|475.06|472.96|475.75|473.65|475.06|472.96|25
1732621090000|2024-11-26 11:38:10|475.05|472.95|474.86|472.76|475.05|472.95|474.86|472.76|19
1732621100000|2024-11-26 11:38:20|474.85|472.75|474.01|471.91|474.85|472.75|474.01|471.91|23
1732621110000|2024-11-26 11:38:30|474|471.9|473.88|471.78|474|471.9|473.79|471.69|22
1732621120000|2024-11-26 11:38:40|473.89|471.79|474.62|472.52|474.78|472.68|473.89|471.79|25
1732621130000|2024-11-26 11:38:50|474.63|472.53|474.89|472.79|474.89|472.79|474.63|472.53|26
1732621140000|2024-11-26 11:39:00|474.9|472.8|474.41|472.31|474.96|472.86|474.28|472.18|18
1732621150000|2024-11-26 11:39:10|474.42|472.32|474.38|472.28|474.58|472.48|474.38|472.28|18
1732621160000|2024-11-26 11:39:20|474.37|472.27|473.67|471.57|474.39|472.29|473.67|471.57|24
1732621170000|2024-11-26 11:39:30|473.65|471.55|473.63|471.53|473.71|471.61|473.59|471.49|26
1732621180000|2024-11-26 11:39:40|473.64|471.54|473.91|471.81|473.93|471.83|473.64|471.54|21
1732621190000|2024-11-26 11:39:50|473.9|471.8|473.9|471.8|473.98|471.88|473.9|471.8|8
1732621200000|2024-11-26 11:40:00|473.92|471.82|474.3|472.2|474.4|472.3|473.59|471.49|16
1732621210000|2024-11-26 11:40:10|474.32|472.22|474.68|472.58|474.68|472.58|474.32|472.22|23
1732621220000|2024-11-26 11:40:20|474.69|472.59|474.78|472.68|475.01|472.91|474.69|472.59|22
1732621230000|2024-11-26 11:40:30|474.77|472.67|475.08|472.98|475.08|472.98|474.72|472.62|26
1732621240000|2024-11-26 11:40:40|475.09|472.99|475.71|473.61|475.71|473.61|475.09|472.99|24
1732621250000|2024-11-26 11:40:50|475.72|473.62|475.89|473.79|475.97|473.87|475.72|473.62|26
1732621260000|2024-11-26 11:41:00|475.88|473.78|475.14|473.04|475.88|473.78|474.74|472.64|29
1732621270000|2024-11-26 11:41:10|475.15|473.05|475.11|473.01|475.15|473.05|475.11|473.01|9
1732621280000|2024-11-26 11:41:20|475.1|473|474.04|471.94|475.1|473|474.03|471.93|21
1732621290000|2024-11-26 11:41:30|474.05|471.95|474.16|472.06|474.16|472.06|474.05|471.95|12
1732621300000|2024-11-26 11:41:40|474.17|472.07|474.83|472.73|474.97|472.87|474.17|472.07|26
1732621310000|2024-11-26 11:41:50|474.99|472.89|475.06|472.96|475.06|472.96|474.92|472.82|20
1732621320000|2024-11-26 11:42:00|475.07|472.97|475.44|473.34|475.57|473.47|475.07|472.97|28
1732621330000|2024-11-26 11:42:10|475.43|473.33|474.92|472.82|475.47|473.37|474.92|472.82|21
1732621340000|2024-11-26 11:42:20|474.91|472.81|474.54|472.44|474.91|472.81|474.52|472.42|21
1732621350000|2024-11-26 11:42:30|474.52|472.42|475.04|472.94|475.07|472.97|474.47|472.37|29
1732621360000|2024-11-26 11:42:40|475.03|472.93|475.27|473.17|475.27|473.17|475.01|472.91|17
1732621370000|2024-11-26 11:42:50|475.28|473.18|475.61|473.51|475.61|473.51|475.28|473.18|24
1732621380000|2024-11-26 11:43:00|475.62|473.52|475.56|473.46|475.75|473.65|475.4|473.3|22
1732621390000|2024-11-26 11:43:10|475.89|473.79|475.98|473.88|475.98|473.88|475.83|473.73|23
1732621400000|2024-11-26 11:43:20|475.99|473.89|476.62|474.52|476.71|474.61|475.99|473.89|28
1732621410000|2024-11-26 11:43:30|476.61|474.51|476.4|474.3|476.69|474.59|476.38|474.28|20
1732621420000|2024-11-26 11:43:40|476.41|474.31|476.13|474.03|476.43|474.33|476.13|474.03|18
1732621430000|2024-11-26 11:43:50|476.12|474.02|475.43|473.33|476.12|474.02|475.43|473.33|20
1732621440000|2024-11-26 11:44:00|475.42|473.32|475.86|473.76|475.88|473.78|475.29|473.19|26
1732621450000|2024-11-26 11:44:10|475.85|473.75|475.92|473.82|475.93|473.83|475.84|473.74|19
1732621460000|2024-11-26 11:44:20|475.95|473.85|476.89|474.79|476.89|474.79|475.95|473.85|25
1732621470000|2024-11-26 11:44:30|476.91|474.81|476.84|474.74|476.98|474.88|476.81|474.71|25
1732621480000|2024-11-26 11:44:40|476.83|474.73|476.17|474.07|476.83|474.73|475.78|473.68|14
1732621490000|2024-11-26 11:44:50|476.16|474.06|475.57|473.47|476.16|474.06|475.57|473.47|24
1732621500000|2024-11-26 11:45:00|475.62|473.52|475.24|473.14|475.62|473.52|475.21|473.11|25
1732621510000|2024-11-26 11:45:10|475.25|473.15|475.57|473.47|475.6|473.5|475.25|473.15|14
1732621520000|2024-11-26 11:45:20|475.56|473.46|476.25|474.15|476.26|474.16|475.54|473.44|20
1732621530000|2024-11-26 11:45:30|476.26|474.16|475.91|473.81|476.27|474.17|475.91|473.81|21
1732621540000|2024-11-26 11:45:40|475.85|473.75|474.43|472.33|475.85|473.75|474.43|472.33|20
1732621550000|2024-11-26 11:45:50|474.45|472.35|474.32|472.22|474.45|472.35|474.28|472.18|17
1732621560000|2024-11-26 11:46:00|474.31|472.21|474.3|472.2|474.31|472.21|473.62|471.52|20
1732621570000|2024-11-26 11:46:10|474.35|472.25|475.24|473.14|475.27|473.17|474.35|472.25|15
1732621580000|2024-11-26 11:46:20|474.72|472.62|475.55|473.45|475.55|473.45|474.7|472.6|22
1732621590000|2024-11-26 11:46:30|475.56|473.46|476.5|474.4|476.5|474.4|475.54|473.44|25
1732621600000|2024-11-26 11:46:40|476.51|474.41|477.19|475.09|477.19|475.09|476.51|474.41|21
1732621610000|2024-11-26 11:46:50|477.2|475.1|477.21|475.11|477.33|475.23|477.19|475.09|22
1732621620000|2024-11-26 11:47:00|477.22|475.12|477.41|475.31|477.43|475.33|477.2|475.1|15
1732621630000|2024-11-26 11:47:10|477.42|475.32|477.96|475.86|477.96|475.86|477.42|475.32|19
1732621640000|2024-11-26 11:47:20|478.17|476.07|478.91|476.81|478.91|476.81|478.17|476.07|20
1732621650000|2024-11-26 11:47:30|478.88|476.78|479.07|476.97|479.07|476.97|478.85|476.75|25
1732621660000|2024-11-26 11:47:40|479.06|476.96|479.15|477.05|479.16|477.06|478.98|476.88|15
1732621670000|2024-11-26 11:47:50|479.33|477.23|479.37|477.27|479.38|477.28|479.33|477.23|13
1732621680000|2024-11-26 11:48:00|479.38|477.28|479.53|477.43|479.53|477.43|479.37|477.27|14
1732621690000|2024-11-26 11:48:10|479.51|477.41|480|477.9|480.02|477.92|479.51|477.41|21
1732621700000|2024-11-26 11:48:20|480.03|477.93|480.26|478.16|480.3|478.2|479.99|477.89|17
1732621710000|2024-11-26 11:48:30|480.4|478.3|480.62|478.52|480.64|478.54|480.3|478.2|30
1732621720000|2024-11-26 11:48:40|480.63|478.53|480.72|478.62|480.79|478.69|480.63|478.53|13
1732621730000|2024-11-26 11:48:50|480.59|478.49|480.72|478.62|480.72|478.62|480.59|478.49|4
1732621740000|2024-11-26 11:49:00|480.71|478.61|480.66|478.56|480.73|478.63|480.56|478.46|23
1732621750000|2024-11-26 11:49:10|480.67|478.57|480.83|478.73|480.83|478.73|480.48|478.38|16
1732621760000|2024-11-26 11:49:20|480.75|478.65|480.97|478.87|480.98|478.88|480.75|478.65|11
1732621770000|2024-11-26 11:49:30|480.96|478.86|480.92|478.82|480.99|478.89|480.87|478.77|17
1732621780000|2024-11-26 11:49:40|480.93|478.83|481.35|479.25|481.36|479.26|480.93|478.83|24
1732621790000|2024-11-26 11:49:50|481.36|479.26|481.47|479.37|481.53|479.43|481.35|479.25|15
1732621800000|2024-11-26 11:50:00|481.46|479.36|481.48|479.38|481.48|479.38|481.3|479.2|11
1732621810000|2024-11-26 11:50:10|481.59|479.49|482.17|480.07|482.17|480.07|481.59|479.49|21
1732621820000|2024-11-26 11:50:20|482.16|480.06|481.74|479.64|482.16|480.06|481.74|479.64|13
1732621830000|2024-11-26 11:50:30|481.75|479.65|481.79|479.69|481.81|479.71|481.66|479.56|13
1732621840000|2024-11-26 11:50:40|481.65|479.55|481.93|479.83|481.95|479.85|481.65|479.55|14
1732621850000|2024-11-26 11:50:50|482.02|479.92|482.55|480.45|482.55|480.45|482.02|479.92|25
1732621860000|2024-11-26 11:51:00|482.56|480.46|483.16|481.06|483.16|481.06|482.54|480.44|12
1732621870000|2024-11-26 11:51:10|483.14|481.04|483.16|481.06|483.18|481.08|482.94|480.84|18
1732621880000|2024-11-26 11:51:20|483.33|481.23|483.76|481.66|483.76|481.66|483.32|481.22|14
1732621890000|2024-11-26 11:51:30|483.77|481.67|483.87|481.77|483.87|481.77|483.77|481.67|13
1732621900000|2024-11-26 11:51:40|483.88|481.78|483.55|481.45|483.9|481.8|483.54|481.44|18
1732621910000|2024-11-26 11:51:50|483.56|481.46|483.59|481.49|483.63|481.53|483.55|481.45|10
1732621920000|2024-11-26 11:52:00|483.58|481.48|483.52|481.42|483.59|481.49|483.52|481.42|15
1732621930000|2024-11-26 11:52:10|483.53|481.43|483.12|481.02|483.53|481.43|483.11|481.01|19
1732621940000|2024-11-26 11:52:20|483.11|481.01|483.62|481.52|483.62|481.52|483.11|481.01|14
1732621950000|2024-11-26 11:52:30|483.61|481.51|483.95|481.85|483.95|481.85|483.61|481.51|4
1732621960000|2024-11-26 11:52:40|483.75|481.65|483.84|481.74|483.99|481.89|483.75|481.65|17
1732621970000|2024-11-26 11:52:50|483.87|481.77|483.83|481.73|483.87|481.77|483.73|481.63|17
1732621980000|2024-11-26 11:53:00|483.84|481.74|483.8|481.7|483.85|481.75|483.77|481.67|10
1732621990000|2024-11-26 11:53:10|483.81|481.71|484.06|481.96|484.06|481.96|483.81|481.71|21
1732622000000|2024-11-26 11:53:20|484.13|482.03|484.2|482.1|484.2|482.1|484.07|481.97|16
1732622010000|2024-11-26 11:53:30|484.21|482.11|484.52|482.42|484.54|482.44|484.21|482.11|22
1732622030000|2024-11-26 11:53:50|484.71|482.61|484.77|482.67|484.78|482.68|484.66|482.56|11
1732622040000|2024-11-26 11:54:00|484.78|482.68|484.59|482.49|484.78|482.68|484.43|482.33|21
1732622050000|2024-11-26 11:54:10|484.6|482.5|484.88|482.78|484.95|482.85|484.6|482.5|15
1732622060000|2024-11-26 11:54:20|484.89|482.79|484.63|482.53|484.89|482.79|484.63|482.53|18
1732622070000|2024-11-26 11:54:30|484.62|482.52|484.79|482.69|484.8|482.7|484.6|482.5|16
1732622080000|2024-11-26 11:54:40|484.8|482.7|484.79|482.69|484.82|482.72|484.79|482.69|6
1732622090000|2024-11-26 11:54:50|484.77|482.67|484.73|482.63|484.81|482.71|484.73|482.63|9
1732622100000|2024-11-26 11:55:00|484.76|482.66|484.8|482.7|484.95|482.85|484.57|482.47|22
1732622110000|2024-11-26 11:55:10|484.81|482.71|485.03|482.93|485.03|482.93|484.81|482.71|15
1732622120000|2024-11-26 11:55:20|485.08|482.98|485.39|483.29|485.39|483.29|485.08|482.98|12
1732622130000|2024-11-26 11:55:30|485.4|483.3|485.63|483.53|485.63|483.53|485.4|483.3|26
1732622140000|2024-11-26 11:55:40|485.64|483.54|485.26|483.16|485.68|483.58|485.24|483.14|14
1732622150000|2024-11-26 11:55:50|485.23|483.13|485.18|483.08|485.23|483.13|484.94|482.84|25
1732622160000|2024-11-26 11:56:00|485.17|483.07|485.31|483.21|485.38|483.28|485.09|482.99|20
1732622170000|2024-11-26 11:56:10|485.23|483.13|485.07|482.97|485.37|483.27|484.99|482.89|20
1732622180000|2024-11-26 11:56:20|484.94|482.84|484.91|482.81|485.06|482.96|484.9|482.8|13
1732622190000|2024-11-26 11:56:30|484.9|482.8|485.1|483|485.1|483|484.81|482.71|15
1732622200000|2024-11-26 11:56:40|485.12|483.02|485.08|482.98|485.16|483.06|485.08|482.98|9
1732622210000|2024-11-26 11:56:50|485.1|483|485.15|483.05|485.15|483.05|485.1|483|5
1732622220000|2024-11-26 11:57:00|485.14|483.04|485.64|483.54|485.65|483.55|485.09|482.99|22
1732622230000|2024-11-26 11:57:10|485.65|483.55|485.65|483.55|485.68|483.58|485.64|483.54|10
1732622240000|2024-11-26 11:57:20|485.64|483.54|485.83|483.73|485.86|483.76|485.64|483.54|21
1732622250000|2024-11-26 11:57:30|485.84|483.74|486.05|483.95|486.07|483.97|485.84|483.74|12
1732622260000|2024-11-26 11:57:40|486.08|483.98|486.12|484.02|486.12|484.02|486.06|483.96|11
1732622270000|2024-11-26 11:57:50|486.09|483.99|485.86|483.76|486.13|484.03|485.86|483.76|8
1732622280000|2024-11-26 11:58:00|485.85|483.75|485.82|483.72|485.91|483.81|485.82|483.72|15
1732622290000|2024-11-26 11:58:10|485.83|483.73|485.77|483.67|485.84|483.74|485.62|483.52|21
1732622300000|2024-11-26 11:58:20|485.78|483.68|485.61|483.51|485.85|483.75|485.58|483.48|23
1732622310000|2024-11-26 11:58:30|485.62|483.52|485.56|483.46|485.66|483.56|485.56|483.46|15
1732622320000|2024-11-26 11:58:40|485.57|483.47|485.23|483.13|485.57|483.47|485.18|483.08|17
1732622330000|2024-11-26 11:58:50|485.43|483.33|485.64|483.54|485.64|483.54|485.39|483.29|21
1732622340000|2024-11-26 11:59:00|485.65|483.55|485.42|483.32|485.65|483.55|485.42|483.32|14
1732622350000|2024-11-26 11:59:10|485.41|483.31|485.31|483.21|485.41|483.31|485.31|483.21|7
1732622360000|2024-11-26 11:59:20|485.32|483.22|485.39|483.29|485.44|483.34|485.32|483.22|11
1732622370000|2024-11-26 11:59:30|485.38|483.28|485.75|483.65|485.75|483.65|485.38|483.28|20
1732622380000|2024-11-26 11:59:40|485.76|483.66|485.96|483.86|485.96|483.86|485.76|483.66|19
1732622390000|2024-11-26 11:59:50|485.94|483.84|486.16|484.06|486.27|484.17|485.81|483.71|20
1732622400000|2024-11-26 12:00:00|486.1|484|485.09|482.99|486.1|484|484.95|482.85|29
1732622410000|2024-11-26 12:00:10|485.04|482.94|484.56|482.46|485.04|482.94|484.56|482.46|18
1732622420000|2024-11-26 12:00:20|484.57|482.47|484.67|482.57|484.67|482.57|484.37|482.27|19
1732622430000|2024-11-26 12:00:30|484.68|482.58|484.47|482.37|484.76|482.66|484.47|482.37|22
1732622440000|2024-11-26 12:00:40|484.48|482.38|484.62|482.52|484.62|482.52|484.48|482.38|16
1732622450000|2024-11-26 12:00:50|484.61|482.51|484.77|482.67|484.79|482.69|484.61|482.51|10
1732622460000|2024-11-26 12:01:00|484.78|482.68|485.29|483.19|485.29|483.19|484.61|482.51|26
1732622470000|2024-11-26 12:01:10|485.3|483.2|484.61|482.51|485.36|483.26|484.52|482.42|15
1732622480000|2024-11-26 12:01:20|484.6|482.5|484.34|482.24|484.6|482.5|484.34|482.24|14
1732622490000|2024-11-26 12:01:30|484.33|482.23|484.04|481.94|484.33|482.23|483.37|481.27|27
1732622500000|2024-11-26 12:01:40|484.05|481.95|483.98|481.88|484.17|482.07|483.98|481.88|19
1732622510000|2024-11-26 12:01:50|484|481.9|483.88|481.78|484|481.9|483.77|481.67|16
1732622520000|2024-11-26 12:02:00|483.89|481.79|484.16|482.06|484.26|482.16|483.85|481.75|26
1732622530000|2024-11-26 12:02:10|484.17|482.07|483.98|481.88|484.33|482.23|483.83|481.73|24
1732622540000|2024-11-26 12:02:20|483.99|481.89|483.45|481.35|484.1|482|483.45|481.35|19
1732622550000|2024-11-26 12:02:30|483.41|481.31|482.81|480.71|483.41|481.31|482.77|480.67|21
1732622560000|2024-11-26 12:02:40|482.82|480.72|482.09|479.99|482.82|480.72|482.03|479.93|24
1732622570000|2024-11-26 12:02:50|482.1|480|482.24|480.14|482.27|480.17|482.09|479.99|17
1732622580000|2024-11-26 12:03:00|482.25|480.15|482.41|480.31|482.42|480.32|482.23|480.13|25
1732622590000|2024-11-26 12:03:10|482.42|480.32|482.38|480.28|482.42|480.32|482.06|479.96|16
1732622600000|2024-11-26 12:03:20|482.39|480.29|482.77|480.67|482.78|480.68|482.39|480.29|20
1732622610000|2024-11-26 12:03:30|482.79|480.69|482.59|480.49|482.89|480.79|482.59|480.49|19
1732622620000|2024-11-26 12:03:40|482.58|480.48|481.52|479.42|482.58|480.48|481.52|479.42|19
1732622630000|2024-11-26 12:03:50|481.53|479.43|482.19|480.09|482.2|480.1|481.53|479.43|23
1732622640000|2024-11-26 12:04:00|482.2|480.1|482.56|480.46|482.56|480.46|481.96|479.86|20
1732622650000|2024-11-26 12:04:10|482.55|480.45|482.84|480.74|482.87|480.77|482.55|480.45|20
1732622660000|2024-11-26 12:04:20|482.83|480.73|482.65|480.55|482.83|480.73|482.37|480.27|16
1732622670000|2024-11-26 12:04:30|482.66|480.56|482.96|480.86|482.97|480.87|482.66|480.56|24
1732622680000|2024-11-26 12:04:40|482.95|480.85|483.43|481.33|483.43|481.33|482.95|480.85|20
1732622690000|2024-11-26 12:04:50|483.44|481.34|483.56|481.46|483.77|481.67|483.44|481.34|22
1732622700000|2024-11-26 12:05:00|483.57|481.47|483.03|480.93|483.59|481.49|483.03|480.93|17
1732622710000|2024-11-26 12:05:10|483.02|480.92|484.09|481.99|484.09|481.99|483.02|480.92|24
1732622720000|2024-11-26 12:05:20|484.1|482|484.59|482.49|484.63|482.53|484.1|482|21
1732622730000|2024-11-26 12:05:30|484.6|482.5|484.24|482.14|484.71|482.61|484.24|482.14|16
1732622740000|2024-11-26 12:05:40|483.99|481.89|483.4|481.3|483.99|481.89|483.25|481.15|16
1732622750000|2024-11-26 12:05:50|483.39|481.29|483.37|481.27|483.43|481.33|483.37|481.27|14
1732622760000|2024-11-26 12:06:00|483.36|481.26|483.39|481.29|483.41|481.31|483.15|481.05|20
1732622770000|2024-11-26 12:06:10|483.37|481.27|483.97|481.87|484.12|482.02|483.37|481.27|18
1732622780000|2024-11-26 12:06:20|483.98|481.88|484.51|482.41|484.51|482.41|483.98|481.88|26
1732622790000|2024-11-26 12:06:30|484.52|482.42|485.28|483.18|485.28|483.18|484.52|482.42|29
1732622800000|2024-11-26 12:06:40|485.29|483.19|485.56|483.46|485.78|483.68|485.29|483.19|21
1732622810000|2024-11-26 12:06:50|485.55|483.45|485.53|483.43|485.57|483.47|485.53|483.43|12
1732622820000|2024-11-26 12:07:00|485.52|483.42|485.9|483.8|485.92|483.82|485.52|483.42|14
1732622830000|2024-11-26 12:07:10|485.87|483.77|486.03|483.93|486.03|483.93|485.77|483.67|16
1732622840000|2024-11-26 12:07:20|486.04|483.94|486.07|483.97|486.19|484.09|486.04|483.94|13
1732622850000|2024-11-26 12:07:30|486.09|483.99|486.02|483.92|486.12|484.02|485.85|483.75|19
1732622860000|2024-11-26 12:07:40|486.03|483.93|485.64|483.54|486.12|484.02|485.52|483.42|22
1732622870000|2024-11-26 12:07:50|485.65|483.55|485.7|483.6|485.72|483.62|485.49|483.39|21
1732622880000|2024-11-26 12:08:00|485.71|483.61|486.04|483.94|486.04|483.94|485.69|483.59|20
1732622890000|2024-11-26 12:08:10|486|483.9|486.17|484.07|486.2|484.1|486|483.9|27
1732622900000|2024-11-26 12:08:20|486.18|484.08|486.34|484.24|486.43|484.33|486.14|484.04|22
1732622910000|2024-11-26 12:08:30|486.33|484.23|485.99|483.89|486.33|484.23|485.98|483.88|17
1732622920000|2024-11-26 12:08:40|485.98|483.88|486.07|483.97|486.07|483.97|485.95|483.85|13
1732622930000|2024-11-26 12:08:50|485.94|483.84|485.77|483.67|486.04|483.94|485.72|483.62|23
1732622940000|2024-11-26 12:09:00|485.78|483.68|485.23|483.13|485.78|483.68|485.22|483.12|21
1732622950000|2024-11-26 12:09:10|485.22|483.12|484.94|482.84|485.22|483.12|484.8|482.7|21
1732622960000|2024-11-26 12:09:20|484.95|482.85|484.81|482.71|485.14|483.04|484.81|482.71|18
1732622970000|2024-11-26 12:09:30|484.8|482.7|485|482.9|485|482.9|484.79|482.69|16
1732622980000|2024-11-26 12:09:40|485.01|482.91|485.39|483.29|485.39|483.29|485.01|482.91|21
1732622990000|2024-11-26 12:09:50|485.5|483.4|485.76|483.66|485.77|483.67|485.49|483.39|26
1732623000000|2024-11-26 12:10:00|485.77|483.67|485.9|483.8|485.9|483.8|485.76|483.66|21
1732623010000|2024-11-26 12:10:10|486.1|484|486.25|484.15|486.27|484.17|486.09|483.99|23
1732623020000|2024-11-26 12:10:20|486.26|484.16|486.63|484.53|486.63|484.53|486.26|484.16|25
1732623030000|2024-11-26 12:10:30|486.73|484.63|487.3|485.2|487.3|485.2|486.63|484.53|24
1732623040000|2024-11-26 12:10:40|487.31|485.21|486.78|484.68|487.31|485.21|486.77|484.67|16
1732623050000|2024-11-26 12:10:50|486.79|484.69|487|484.9|487|484.9|486.79|484.69|23
1732623060000|2024-11-26 12:11:00|487.01|484.91|486.94|484.84|487.02|484.92|486.8|484.7|16
1732623070000|2024-11-26 12:11:10|486.95|484.85|487.02|484.92|487.02|484.92|486.78|484.68|23
1732623080000|2024-11-26 12:11:20|487.03|484.93|487.05|484.95|487.09|484.99|487.03|484.93|10
1732623090000|2024-11-26 12:11:30|487.06|484.96|487.18|485.08|487.2|485.1|487.06|484.96|9
1732623100000|2024-11-26 12:11:40|487.13|485.03|486.86|484.76|487.13|485.03|486.86|484.76|10
1732623110000|2024-11-26 12:11:50|486.87|484.77|486.97|484.87|487.04|484.94|486.86|484.76|20
1732623120000|2024-11-26 12:12:00|486.98|484.88|487.41|485.31|487.41|485.31|486.86|484.76|21
1732623130000|2024-11-26 12:12:10|487.31|485.21|487.61|485.51|487.61|485.51|487.31|485.21|20
1732623140000|2024-11-26 12:12:20|487.52|485.42|487.67|485.57|487.67|485.57|487.52|485.42|12
1732623150000|2024-11-26 12:12:30|487.75|485.65|487.65|485.55|487.84|485.74|487.64|485.54|11
1732623160000|2024-11-26 12:12:40|487.66|485.56|487.65|485.55|487.69|485.59|487.61|485.51|19
1732623170000|2024-11-26 12:12:50|487.62|485.52|487.76|485.66|487.76|485.66|487.62|485.52|8
1732623180000|2024-11-26 12:13:00|487.77|485.67|487.77|485.67|487.78|485.68|487.75|485.65|10
1732623190000|2024-11-26 12:13:10|487.83|485.73|487.75|485.65|487.87|485.77|487.75|485.65|13
1732623200000|2024-11-26 12:13:20|487.76|485.66|487.63|485.53|487.76|485.66|487.59|485.49|20
1732623210000|2024-11-26 12:13:30|487.64|485.54|487.69|485.59|487.69|485.59|487.64|485.54|7
1732623220000|2024-11-26 12:13:40|487.73|485.63|487.81|485.71|487.81|485.71|487.6|485.5|12
1732623230000|2024-11-26 12:13:50|487.82|485.72|487.8|485.7|487.83|485.73|487.76|485.66|8
1732623240000|2024-11-26 12:14:00|487.81|485.71|487.95|485.85|487.95|485.85|487.81|485.71|15
1732623250000|2024-11-26 12:14:10|487.93|485.83|487.95|485.85|487.97|485.87|487.86|485.76|9
1732623260000|2024-11-26 12:14:20|487.96|485.86|488.1|486|488.17|486.07|487.96|485.86|13
1732623270000|2024-11-26 12:14:30|488.11|486.01|488.33|486.23|488.33|486.23|488.1|486|15
1732623280000|2024-11-26 12:14:40|488.34|486.24|488.57|486.47|488.57|486.47|488.34|486.24|14
1732623290000|2024-11-26 12:14:50|488.56|486.46|488.54|486.44|488.56|486.46|488.43|486.33|9
1732623300000|2024-11-26 12:15:00|488.52|486.42|487.99|485.89|488.53|486.43|487.99|485.89|17
1732623310000|2024-11-26 12:15:10|487.95|485.85|487.93|485.83|488|485.9|487.83|485.73|18
1732623320000|2024-11-26 12:15:20|487.94|485.84|487.86|485.76|488.01|485.91|487.86|485.76|25
1732623330000|2024-11-26 12:15:30|487.87|485.77|487.76|485.66|487.89|485.79|487.76|485.66|9
1732623340000|2024-11-26 12:15:40|487.77|485.67|488.06|485.96|488.06|485.96|487.77|485.67|14
1732623350000|2024-11-26 12:15:50|488.07|485.97|487.97|485.87|488.11|486.01|487.89|485.79|22
1732623360000|2024-11-26 12:16:00|487.98|485.88|488.36|486.26|488.36|486.26|487.82|485.72|23
1732623370000|2024-11-26 12:16:10|488.37|486.27|488.01|485.91|488.4|486.3|487.98|485.88|24
1732623380000|2024-11-26 12:16:20|488.02|485.92|488.01|485.91|488.16|486.06|488.01|485.91|11
1732623390000|2024-11-26 12:16:30|487.98|485.88|488.32|486.22|488.32|486.22|487.97|485.87|20
1732623400000|2024-11-26 12:16:40|488.31|486.21|487.86|485.76|488.31|486.21|487.85|485.75|10
1732623410000|2024-11-26 12:16:50|487.87|485.77|487.65|485.55|487.91|485.81|487.65|485.55|11
1732623420000|2024-11-26 12:17:00|487.64|485.54|487.5|485.4|487.64|485.54|487.5|485.4|19
1732623430000|2024-11-26 12:17:10|487.53|485.43|487.77|485.67|487.81|485.71|487.53|485.43|15
1732623440000|2024-11-26 12:17:20|487.78|485.68|488.06|485.96|488.06|485.96|487.78|485.68|15
1732623450000|2024-11-26 12:17:30|488.19|486.09|488.08|485.98|488.31|486.21|488.08|485.98|25
1732623460000|2024-11-26 12:17:40|488.09|485.99|488.13|486.03|488.25|486.15|488.09|485.99|26
1732623470000|2024-11-26 12:17:50|488.02|485.92|488.04|485.94|488.04|485.94|488.02|485.92|3
1732623480000|2024-11-26 12:18:00|488.05|485.95|488.32|486.22|488.38|486.28|488.05|485.95|17
1732623490000|2024-11-26 12:18:10|488.33|486.23|488.73|486.63|488.73|486.63|488.33|486.23|22
1732623500000|2024-11-26 12:18:20|488.72|486.62|488.9|486.8|488.9|486.8|488.72|486.62|9
1732623510000|2024-11-26 12:18:30|488.91|486.81|489.55|487.45|489.55|487.45|488.91|486.81|21
1732623520000|2024-11-26 12:18:40|489.56|487.46|489.58|487.48|489.65|487.55|489.56|487.46|14
1732623530000|2024-11-26 12:18:50|489.41|487.31|488.67|486.57|489.41|487.31|488.67|486.57|18
1732623540000|2024-11-26 12:19:00|488.58|486.48|488.04|485.94|488.73|486.63|487.97|485.87|21
1732623550000|2024-11-26 12:19:10|488.05|485.95|487.95|485.85|488.05|485.95|487.9|485.8|10
1732623560000|2024-11-26 12:19:20|487.93|485.83|488.24|486.14|488.24|486.14|487.93|485.83|21
1732623570000|2024-11-26 12:19:30|488.3|486.2|487.78|485.68|488.3|486.2|487.77|485.67|20
1732623580000|2024-11-26 12:19:40|487.79|485.69|487.81|485.71|487.83|485.73|487.74|485.64|16
1732623590000|2024-11-26 12:19:50|487.82|485.72|487.45|485.35|487.82|485.72|487.45|485.35|21
1732623600000|2024-11-26 12:20:00|487.44|485.34|486.76|484.66|487.44|485.34|486.71|484.61|20
1732623610000|2024-11-26 12:20:10|486.64|484.54|486.21|484.11|486.65|484.55|485.92|483.82|15
1732623620000|2024-11-26 12:20:20|486.2|484.1|486.67|484.57|486.71|484.61|485.94|483.84|15
1732623630000|2024-11-26 12:20:30|486.68|484.58|486.85|484.75|486.85|484.75|486.63|484.53|24
1732623640000|2024-11-26 12:20:40|486.86|484.76|486.49|484.39|486.86|484.76|486.49|484.39|17
1732623650000|2024-11-26 12:20:50|486.47|484.37|486.22|484.12|486.49|484.39|486.21|484.11|14
1732623660000|2024-11-26 12:21:00|486.23|484.13|486.61|484.51|486.62|484.52|486.23|484.13|25
1732623670000|2024-11-26 12:21:10|486.76|484.66|486.31|484.21|486.84|484.74|486.25|484.15|21
1732623680000|2024-11-26 12:21:20|486.32|484.22|486.93|484.83|486.99|484.89|486.32|484.22|24
1732623690000|2024-11-26 12:21:30|486.94|484.84|486.4|484.3|486.97|484.87|486.26|484.16|24
1732623700000|2024-11-26 12:21:40|486.08|483.98|486.21|484.11|486.35|484.25|486.08|483.98|23
1732623710000|2024-11-26 12:21:50|486.2|484.1|486.17|484.07|486.2|484.1|486.17|484.07|7
1732623720000|2024-11-26 12:22:00|486.16|484.06|486.58|484.48|486.58|484.48|486.16|484.06|14
1732623730000|2024-11-26 12:22:10|486.55|484.45|487.12|485.02|487.15|485.05|486.55|484.45|22
1732623740000|2024-11-26 12:22:20|487.09|484.99|486.92|484.82|487.09|484.99|486.86|484.76|17
1732623750000|2024-11-26 12:22:30|486.93|484.83|487.29|485.19|487.29|485.19|486.93|484.83|20
1732623760000|2024-11-26 12:22:40|487.23|485.13|487.33|485.23|487.36|485.26|487.14|485.04|18
1732623770000|2024-11-26 12:22:50|487.29|485.19|487.03|484.93|487.29|485.19|487|484.9|13
1732623780000|2024-11-26 12:23:00|487.02|484.92|486.1|484|487.02|484.92|486.1|484|20
1732623790000|2024-11-26 12:23:10|486.07|483.97|486.69|484.59|486.69|484.59|486.07|483.97|24
1732623800000|2024-11-26 12:23:20|486.72|484.62|487.08|484.98|487.08|484.98|486.72|484.62|17
1732623810000|2024-11-26 12:23:30|487.09|484.99|487.41|485.31|487.41|485.31|487.09|484.99|24
1732623820000|2024-11-26 12:23:40|487.49|485.39|487.65|485.55|487.69|485.59|487.49|485.39|19
1732623830000|2024-11-26 12:23:50|487.72|485.62|487.36|485.26|487.72|485.62|487.36|485.26|15
1732623840000|2024-11-26 12:24:00|487.35|485.25|486.62|484.52|487.35|485.25|486.57|484.47|15
1732623850000|2024-11-26 12:24:10|486.61|484.51|486.43|484.33|486.61|484.51|486.43|484.33|14
1732623860000|2024-11-26 12:24:20|486.42|484.32|486.39|484.29|486.42|484.32|486.37|484.27|9
1732623870000|2024-11-26 12:24:30|486.4|484.3|486.36|484.26|486.4|484.3|486.36|484.26|6
1732623880000|2024-11-26 12:24:40|486.32|484.22|485.59|483.49|486.32|484.22|485.59|483.49|14
1732623890000|2024-11-26 12:24:50|485.6|483.5|485.38|483.28|485.6|483.5|485.28|483.18|20
1732623900000|2024-11-26 12:25:00|485.39|483.29|486.04|483.94|486.04|483.94|485.3|483.2|25
1732623910000|2024-11-26 12:25:10|486.05|483.95|486.11|484.01|486.12|484.02|486.05|483.95|11
1732623920000|2024-11-26 12:25:20|486.1|484|485.4|483.3|486.1|484|485.35|483.25|18
1732623930000|2024-11-26 12:25:30|485.39|483.29|485.22|483.12|485.39|483.29|485.12|483.02|17
1732623940000|2024-11-26 12:25:40|485.23|483.13|485.33|483.23|485.33|483.23|485.23|483.13|14
1732623950000|2024-11-26 12:25:50|485.34|483.24|485.33|483.23|485.54|483.44|485.3|483.2|12
1732623960000|2024-11-26 12:26:00|485.34|483.24|485.44|483.34|485.69|483.59|485.34|483.24|22
1732623970000|2024-11-26 12:26:10|485.45|483.35|485.47|483.37|485.47|483.37|485.26|483.16|16
1732623980000|2024-11-26 12:26:20|485.48|483.38|485.57|483.47|485.62|483.52|485.48|483.38|19
1732623990000|2024-11-26 12:26:30|485.63|483.53|485.73|483.63|485.83|483.73|485.6|483.5|25
1732624000000|2024-11-26 12:26:40|485.72|483.62|485.53|483.43|485.72|483.62|485.53|483.43|17
1732624010000|2024-11-26 12:26:50|485.52|483.42|485.19|483.09|485.52|483.42|485.16|483.06|13
1732624020000|2024-11-26 12:27:00|485.2|483.1|485.17|483.07|485.26|483.16|485.17|483.07|9
1732624030000|2024-11-26 12:27:10|485.22|483.12|485|482.9|485.23|483.13|484.92|482.82|12
1732624040000|2024-11-26 12:27:20|484.99|482.89|484.74|482.64|484.99|482.89|484.68|482.58|16
1732624050000|2024-11-26 12:27:30|484.72|482.62|484.87|482.77|484.88|482.78|484.66|482.56|19
1732624060000|2024-11-26 12:27:40|484.86|482.76|484.87|482.77|484.91|482.81|484.82|482.72|14
1732624070000|2024-11-26 12:27:50|484.88|482.78|484.94|482.84|484.96|482.86|484.87|482.77|12
1732624080000|2024-11-26 12:28:00|484.91|482.81|484.66|482.56|484.91|482.81|484.66|482.56|9
1732624090000|2024-11-26 12:28:10|484.65|482.55|484.94|482.84|484.94|482.84|484.65|482.55|19
1732624100000|2024-11-26 12:28:20|484.95|482.85|484.93|482.83|484.95|482.85|484.93|482.83|6
1732624110000|2024-11-26 12:28:30|484.83|482.73|484.88|482.78|484.92|482.82|484.75|482.65|14
1732624120000|2024-11-26 12:28:40|484.85|482.75|484.91|482.81|484.93|482.83|484.85|482.75|13
1732624130000|2024-11-26 12:28:50|484.82|482.72|484.65|482.55|484.83|482.73|484.51|482.41|17
1732624140000|2024-11-26 12:29:00|484.66|482.56|484.69|482.59|484.69|482.59|484.54|482.44|6
1732624150000|2024-11-26 12:29:10|484.7|482.6|484.72|482.62|484.78|482.68|484.7|482.6|11
1732624160000|2024-11-26 12:29:20|484.71|482.61|485.48|483.38|485.48|483.38|484.71|482.61|13
1732624170000|2024-11-26 12:29:30|485.55|483.45|485.66|483.56|485.66|483.56|485.55|483.45|12
1732624180000|2024-11-26 12:29:40|485.65|483.55|485.81|483.71|485.81|483.71|485.65|483.55|13
1732624190000|2024-11-26 12:29:50|485.79|483.69|485.5|483.4|485.8|483.7|485.47|483.37|18
1732624200000|2024-11-26 12:30:00|485.51|483.41|485.14|483.04|485.52|483.42|485.14|483.04|22
1732624210000|2024-11-26 12:30:10|485.15|483.05|484.87|482.77|485.15|483.05|484.81|482.71|22
1732624220000|2024-11-26 12:30:20|484.88|482.78|485.75|483.65|485.75|483.65|484.88|482.78|24
1732624230000|2024-11-26 12:30:30|485.76|483.66|485.46|483.36|485.77|483.67|485.46|483.36|15
1732624240000|2024-11-26 12:30:40|485.45|483.35|485.39|483.29|485.46|483.36|485.38|483.28|17
1732624250000|2024-11-26 12:30:50|485.4|483.3|485.44|483.34|485.48|483.38|485.4|483.3|14
1732624260000|2024-11-26 12:31:00|485.45|483.35|485.15|483.05|485.46|483.36|485.03|482.93|19
1732624270000|2024-11-26 12:31:10|485.18|483.08|485.75|483.65|485.8|483.7|485.18|483.08|14
1732624280000|2024-11-26 12:31:20|485.74|483.64|485.79|483.69|485.82|483.72|485.71|483.61|16
1732624290000|2024-11-26 12:31:30|485.8|483.7|486.1|484|486.15|484.05|485.79|483.69|23
1732624300000|2024-11-26 12:31:40|486.11|484.01|485.85|483.75|486.18|484.08|485.72|483.62|14
1732624310000|2024-11-26 12:31:50|485.86|483.76|486.18|484.08|486.18|484.08|485.85|483.75|24
1732624320000|2024-11-26 12:32:00|486.19|484.09|486.19|484.09|486.5|484.4|486.19|484.09|25
1732624330000|2024-11-26 12:32:10|486.07|483.97|486.44|484.34|486.44|484.34|486.06|483.96|26
1732624340000|2024-11-26 12:32:20|486.45|484.35|486.88|484.78|486.93|484.83|486.45|484.35|23
1732624350000|2024-11-26 12:32:30|486.87|484.77|486.49|484.39|486.87|484.77|486.47|484.37|19
1732624360000|2024-11-26 12:32:40|486.48|484.38|486.24|484.14|486.48|484.38|486.24|484.14|11
1732624370000|2024-11-26 12:32:50|486.23|484.13|486.2|484.1|486.24|484.14|486.16|484.06|17
1732624380000|2024-11-26 12:33:00|486.12|484.02|486.23|484.13|486.3|484.2|485.84|483.74|28
1732624390000|2024-11-26 12:33:10|486.22|484.12|485.81|483.71|486.22|484.12|485.81|483.71|24
1732624400000|2024-11-26 12:33:20|485.82|483.72|485.21|483.11|485.82|483.72|485.21|483.11|19
1732624410000|2024-11-26 12:33:30|485.22|483.12|485.55|483.45|485.55|483.45|485.22|483.12|21
1732624420000|2024-11-26 12:33:40|485.56|483.46|485.28|483.18|485.63|483.53|485.26|483.16|19
1732624430000|2024-11-26 12:33:50|485.27|483.17|484.85|482.75|485.27|483.17|484.85|482.75|17
1732624440000|2024-11-26 12:34:00|484.84|482.74|484.52|482.42|484.84|482.74|484.52|482.42|22
1732624450000|2024-11-26 12:34:10|484.51|482.41|483.96|481.86|484.51|482.41|483.96|481.86|24
1732624460000|2024-11-26 12:34:20|484.06|481.96|484.63|482.53|484.63|482.53|484.05|481.95|24
1732624470000|2024-11-26 12:34:30|484.64|482.54|484.72|482.62|484.75|482.65|484.64|482.54|14
1732624480000|2024-11-26 12:34:40|484.71|482.61|484.49|482.39|484.71|482.61|484.49|482.39|9
1732624490000|2024-11-26 12:34:50|484.4|482.3|483.81|481.71|484.4|482.3|483.81|481.71|25
1732624500000|2024-11-26 12:35:00|483.8|481.7|483.57|481.47|483.89|481.79|483.57|481.47|19
1732624510000|2024-11-26 12:35:10|483.56|481.46|483.46|481.36|483.56|481.46|483.32|481.22|19
1732624520000|2024-11-26 12:35:20|483.47|481.37|483.31|481.21|483.5|481.4|483.31|481.21|10
1732624530000|2024-11-26 12:35:30|483.3|481.2|483.1|481|483.3|481.2|483.1|481|21
1732624540000|2024-11-26 12:35:40|483.11|481.01|483.39|481.29|483.42|481.32|483.11|481.01|19
1732624550000|2024-11-26 12:35:50|483.38|481.28|483.26|481.16|483.39|481.29|483.24|481.14|17
1732624560000|2024-11-26 12:36:00|483.25|481.15|483.15|481.05|483.25|481.15|483.07|480.97|13
1732624570000|2024-11-26 12:36:10|483.12|481.02|482.87|480.77|483.12|481.02|482.87|480.77|12
1732624580000|2024-11-26 12:36:20|482.86|480.76|482.68|480.58|482.88|480.78|482.67|480.57|11
1732624590000|2024-11-26 12:36:30|482.81|480.71|483.16|481.06|483.18|481.08|482.68|480.58|19
1732624600000|2024-11-26 12:36:40|483.17|481.07|483.34|481.24|483.34|481.24|483.15|481.05|9
1732624610000|2024-11-26 12:36:50|483.35|481.25|483.81|481.71|483.81|481.71|483.35|481.25|22
1732624620000|2024-11-26 12:37:00|483.82|481.72|484.33|482.23|484.34|482.24|483.8|481.7|23
1732624630000|2024-11-26 12:37:10|484.34|482.24|484.74|482.64|484.74|482.64|484.34|482.24|16
1732624640000|2024-11-26 12:37:20|484.73|482.63|485.29|483.19|485.3|483.2|484.73|482.63|24
1732624650000|2024-11-26 12:37:30|485.28|483.18|485.26|483.16|485.28|483.18|485.09|482.99|16
1732624660000|2024-11-26 12:37:40|485.25|483.15|485.21|483.11|485.25|483.15|485.2|483.1|7
1732624670000|2024-11-26 12:37:50|485.2|483.1|485.2|483.1|485.2|483.1|485.19|483.09|3
1732624680000|2024-11-26 12:38:00|485.19|483.09|485.02|482.92|485.21|483.11|485.02|482.92|15
1732624690000|2024-11-26 12:38:10|485.03|482.93|485.04|482.94|485.24|483.14|485.03|482.93|16
1732624700000|2024-11-26 12:38:20|485.05|482.95|485|482.9|485.06|482.96|484.97|482.87|12
1732624710000|2024-11-26 12:38:30|485.03|482.93|484.98|482.88|485.03|482.93|484.84|482.74|16
1732624720000|2024-11-26 12:38:40|484.99|482.89|484.93|482.83|485.24|483.14|484.92|482.82|18
1732624730000|2024-11-26 12:38:50|484.98|482.88|484.96|482.86|485.09|482.99|484.91|482.81|10
1732624740000|2024-11-26 12:39:00|484.97|482.87|484.98|482.88|485|482.9|484.96|482.86|9
1732624750000|2024-11-26 12:39:10|485|482.9|485.52|483.42|485.54|483.44|484.98|482.88|18
1732624760000|2024-11-26 12:39:20|485.49|483.39|485.49|483.39|485.52|483.42|485.49|483.39|9
1732624770000|2024-11-26 12:39:30|485.5|483.4|484.74|482.64|485.5|483.4|484.74|482.64|24
1732624780000|2024-11-26 12:39:40|484.73|482.63|484.26|482.16|484.73|482.63|484.23|482.13|22
1732624790000|2024-11-26 12:39:50|484.25|482.15|483.75|481.65|484.25|482.15|483.75|481.65|26
1732624800000|2024-11-26 12:40:00|483.74|481.64|483.74|481.64|483.74|481.64|483.66|481.56|17
1732624810000|2024-11-26 12:40:10|483.71|481.61|484.03|481.93|484.07|481.97|483.71|481.61|21
1732624820000|2024-11-26 12:40:20|484.04|481.94|483.72|481.62|484.04|481.94|483.72|481.62|20
1732624830000|2024-11-26 12:40:30|483.71|481.61|483.3|481.2|483.72|481.62|483.29|481.19|15
1732624840000|2024-11-26 12:40:40|483.29|481.19|483.24|481.14|483.3|481.2|483.24|481.14|14
1732624850000|2024-11-26 12:40:50|483.23|481.13|483.05|480.95|483.48|481.38|483.05|480.95|11
1732624860000|2024-11-26 12:41:00|483.04|480.94|482.92|480.82|483.24|481.14|482.91|480.81|20
1732624870000|2024-11-26 12:41:10|482.91|480.81|483.1|481|483.13|481.03|482.88|480.78|24
1732624880000|2024-11-26 12:41:20|483.09|480.99|482.97|480.87|483.09|480.99|482.89|480.79|8
1732624890000|2024-11-26 12:41:30|482.98|480.88|483.26|481.16|483.27|481.17|482.98|480.88|13
1732624900000|2024-11-26 12:41:40|483.25|481.15|482.93|480.83|483.25|481.15|482.93|480.83|20
1732624910000|2024-11-26 12:41:50|482.98|480.88|483.12|481.02|483.16|481.06|482.93|480.83|16
1732624920000|2024-11-26 12:42:00|483.09|480.99|483.02|480.92|483.12|481.02|483.01|480.91|14
1732624930000|2024-11-26 12:42:10|482.86|480.76|483.64|481.54|483.64|481.54|482.86|480.76|20
1732624940000|2024-11-26 12:42:20|483.63|481.53|483.61|481.51|483.63|481.53|483.59|481.49|8
1732624950000|2024-11-26 12:42:30|483.62|481.52|483.69|481.59|483.69|481.59|483.58|481.48|16
1732624960000|2024-11-26 12:42:40|483.68|481.58|483.76|481.66|483.77|481.67|483.5|481.4|23
1732624970000|2024-11-26 12:42:50|483.77|481.67|483.59|481.49|483.77|481.67|483.52|481.42|13
1732624980000|2024-11-26 12:43:00|483.6|481.5|483.52|481.42|483.64|481.54|483.52|481.42|13
1732624990000|2024-11-26 12:43:10|483.43|481.33|483.6|481.5|483.6|481.5|483.39|481.29|13
1732625000000|2024-11-26 12:43:20|483.58|481.48|484.28|482.18|484.29|482.19|483.58|481.48|23
1732625010000|2024-11-26 12:43:30|484.29|482.19|484.52|482.42|484.52|482.42|484.28|482.18|18
1732625020000|2024-11-26 12:43:40|484.61|482.51|484.59|482.49|484.85|482.75|484.53|482.43|21
1732625030000|2024-11-26 12:43:50|484.58|482.48|484.53|482.43|484.58|482.48|484.47|482.37|9
1732625040000|2024-11-26 12:44:00|484.54|482.44|484.79|482.69|484.84|482.74|484.54|482.44|23
1732625050000|2024-11-26 12:44:10|484.77|482.67|484.75|482.65|484.77|482.67|484.74|482.64|7
1732625060000|2024-11-26 12:44:20|484.68|482.58|484.71|482.61|484.72|482.62|484.68|482.58|8
1732625070000|2024-11-26 12:44:30|484.72|482.62|484.91|482.81|484.92|482.82|484.72|482.62|10
1732625080000|2024-11-26 12:44:40|484.9|482.8|484.75|482.65|484.91|482.81|484.75|482.65|9
1732625090000|2024-11-26 12:44:50|484.73|482.63|484.29|482.19|484.73|482.63|484.28|482.18|15
1732625100000|2024-11-26 12:45:00|484.28|482.18|483.65|481.55|484.28|482.18|483.65|481.55|24
1732625110000|2024-11-26 12:45:10|483.66|481.56|483.63|481.53|483.66|481.56|483.62|481.52|14
1732625120000|2024-11-26 12:45:20|483.62|481.52|484.12|482.02|484.13|482.03|483.61|481.51|22
1732625130000|2024-11-26 12:45:30|484.13|482.03|483.9|481.8|484.15|482.05|483.88|481.78|13
1732625140000|2024-11-26 12:45:40|483.89|481.79|482.61|480.51|483.89|481.79|482.61|480.51|23
1732625150000|2024-11-26 12:45:50|482.6|480.5|481.74|479.64|482.6|480.5|481.74|479.64|16
1732625160000|2024-11-26 12:46:00|481.7|479.6|481.79|479.69|481.8|479.7|481.64|479.54|17
1732625170000|2024-11-26 12:46:10|481.8|479.7|481.41|479.31|481.81|479.71|481.41|479.31|12
1732625180000|2024-11-26 12:46:20|481.42|479.32|481.2|479.1|481.42|479.32|481.18|479.08|17
1732625190000|2024-11-26 12:46:30|481.21|479.11|481.1|479|481.29|479.19|481.1|479|17
1732625200000|2024-11-26 12:46:40|481.09|478.99|481.08|478.98|481.1|479|481.03|478.93|15
1732625210000|2024-11-26 12:46:50|481.09|478.99|481.21|479.11|481.21|479.11|480.99|478.89|12
1732625220000|2024-11-26 12:47:00|481.2|479.1|481.06|478.96|481.25|479.15|481.05|478.95|15
1732625230000|2024-11-26 12:47:10|481.08|478.98|481.02|478.92|481.08|478.98|481.02|478.92|15
1732625240000|2024-11-26 12:47:20|481.01|478.91|481.11|479.01|481.11|479.01|480.86|478.76|16
1732625250000|2024-11-26 12:47:30|481.12|479.02|481.21|479.11|481.22|479.12|481.12|479.02|19
1732625260000|2024-11-26 12:47:40|481.2|479.1|481.26|479.16|481.36|479.26|481.19|479.09|7
1732625270000|2024-11-26 12:47:50|481.24|479.14|481.01|478.91|481.24|479.14|481.01|478.91|7
1732625280000|2024-11-26 12:48:00|481.02|478.92|480.77|478.67|481.04|478.94|480.65|478.55|23
1732625290000|2024-11-26 12:48:10|480.78|478.68|481.06|478.96|481.06|478.96|480.78|478.68|13
1732625300000|2024-11-26 12:48:20|481.07|478.97|481.37|479.27|481.37|479.27|481.07|478.97|21
1732625310000|2024-11-26 12:48:30|481.36|479.26|481.65|479.55|481.65|479.55|481.36|479.26|21
1732625320000|2024-11-26 12:48:40|481.66|479.56|481.44|479.34|481.72|479.62|481.44|479.34|17
1732625330000|2024-11-26 12:48:50|481.43|479.33|481.3|479.2|481.43|479.33|481.3|479.2|10
1732625340000|2024-11-26 12:49:00|481.29|479.19|481.18|479.08|481.3|479.2|481.07|478.97|19
1732625350000|2024-11-26 12:49:10|481.19|479.09|481.24|479.14|481.35|479.25|481.19|479.09|17
1732625360000|2024-11-26 12:49:20|481.23|479.13|480.94|478.84|481.23|479.13|480.94|478.84|15
1732625370000|2024-11-26 12:49:30|481.02|478.92|480.82|478.72|481.02|478.92|480.8|478.7|14
1732625380000|2024-11-26 12:49:40|480.81|478.71|480.71|478.61|480.81|478.71|480.7|478.6|13
1732625390000|2024-11-26 12:49:50|480.7|478.6|480.4|478.3|480.7|478.6|480.4|478.3|19
1732625400000|2024-11-26 12:50:00|480.41|478.31|480.12|478.02|480.7|478.6|480.12|478.02|19
1732625410000|2024-11-26 12:50:10|480.11|478.01|479.74|477.64|480.11|478.01|479.74|477.64|21
1732625420000|2024-11-26 12:50:20|479.73|477.63|479.58|477.48|479.74|477.64|479.54|477.44|19
1732625430000|2024-11-26 12:50:30|479.56|477.46|479.44|477.34|479.58|477.48|479.41|477.31|13
1732625440000|2024-11-26 12:50:40|479.43|477.33|479.2|477.1|479.43|477.33|479.18|477.08|11
1732625450000|2024-11-26 12:50:50|479.18|477.08|479.43|477.33|479.43|477.33|479.18|477.08|12
1732625460000|2024-11-26 12:51:00|479.44|477.34|479.65|477.55|479.66|477.56|479.43|477.33|16
1732625470000|2024-11-26 12:51:10|479.66|477.56|480.38|478.28|480.38|478.28|479.66|477.56|19
1732625480000|2024-11-26 12:51:20|480.37|478.27|480.54|478.44|480.54|478.44|480.37|478.27|10
1732625490000|2024-11-26 12:51:30|480.53|478.43|480.64|478.54|480.73|478.63|480.53|478.43|20
1732625500000|2024-11-26 12:51:40|480.55|478.45|480.42|478.32|480.61|478.51|480.42|478.32|9
1732625510000|2024-11-26 12:51:50|480.43|478.33|480.64|478.54|480.66|478.56|480.43|478.33|19
1732625520000|2024-11-26 12:52:00|480.8|478.7|481.33|479.23|481.47|479.37|480.77|478.67|25
1732625530000|2024-11-26 12:52:10|481.34|479.24|481.57|479.47|481.59|479.49|481.34|479.24|19
1732625540000|2024-11-26 12:52:20|481.56|479.46|481.21|479.11|481.56|479.46|481.2|479.1|18
1732625550000|2024-11-26 12:52:30|481.33|479.23|481.14|479.04|481.33|479.23|481.14|479.04|15
1732625560000|2024-11-26 12:52:40|481.13|479.03|481.26|479.16|481.26|479.16|481.12|479.02|15
1732625570000|2024-11-26 12:52:50|481.27|479.17|481.33|479.23|481.33|479.23|481.19|479.09|7
1732625580000|2024-11-26 12:53:00|481.42|479.32|481.14|479.04|481.45|479.35|481.14|479.04|18
1732625590000|2024-11-26 12:53:10|481.13|479.03|481.22|479.12|481.22|479.12|481.07|478.97|21
1732625600000|2024-11-26 12:53:20|481.24|479.14|481.84|479.74|481.9|479.8|481.24|479.14|21
1732625610000|2024-11-26 12:53:30|481.85|479.75|481.56|479.46|481.88|479.78|481.56|479.46|12
1732625620000|2024-11-26 12:53:40|481.55|479.45|481.32|479.22|481.55|479.45|481.31|479.21|17
1732625630000|2024-11-26 12:53:50|481.31|479.21|481.69|479.59|481.69|479.59|481.28|479.18|10
1732625640000|2024-11-26 12:54:00|481.5|479.4|481.73|479.63|481.75|479.65|481.49|479.39|13
1732625650000|2024-11-26 12:54:10|481.69|479.59|481.95|479.85|481.95|479.85|481.69|479.59|20
1732625660000|2024-11-26 12:54:20|481.96|479.86|481.9|479.8|482.28|480.18|481.9|479.8|21
1732625670000|2024-11-26 12:54:30|481.89|479.79|481.29|479.19|481.89|479.79|481.29|479.19|17
1732625680000|2024-11-26 12:54:40|481.28|479.18|480.94|478.84|481.28|479.18|480.94|478.84|22
1732625690000|2024-11-26 12:54:50|480.9|478.8|481.12|479.02|481.12|479.02|480.77|478.67|18
1732625700000|2024-11-26 12:55:00|481.13|479.03|480.94|478.84|481.18|479.08|480.94|478.84|18
1732625710000|2024-11-26 12:55:10|480.93|478.83|481.25|479.15|481.26|479.16|480.92|478.82|21
1732625720000|2024-11-26 12:55:20|481.26|479.16|480.92|478.82|481.29|479.19|480.92|478.82|22
1732625730000|2024-11-26 12:55:30|480.9|478.8|480.92|478.82|481.04|478.94|480.2|478.1|20
1732625740000|2024-11-26 12:55:40|480.93|478.83|481.33|479.23|481.33|479.23|480.93|478.83|20
1732625750000|2024-11-26 12:55:50|481.34|479.24|481.59|479.49|481.59|479.49|481.33|479.23|21
1732625760000|2024-11-26 12:56:00|481.64|479.54|481.6|479.5|481.98|479.88|481.6|479.5|26
1732625770000|2024-11-26 12:56:10|481.59|479.49|481.33|479.23|481.59|479.49|481.28|479.18|23
1732625780000|2024-11-26 12:56:20|481.31|479.21|481.34|479.24|481.34|479.24|481.31|479.21|12
1732625790000|2024-11-26 12:56:30|481.33|479.23|482.14|480.04|482.14|480.04|481.32|479.22|19
1732625800000|2024-11-26 12:56:40|482.07|479.97|482.5|480.4|482.54|480.44|482.07|479.97|20
1732625810000|2024-11-26 12:56:50|482.48|480.38|482.06|479.96|482.5|480.4|482.06|479.96|21
1732625820000|2024-11-26 12:57:00|482.04|479.94|482|479.9|482.04|479.94|481.99|479.89|10
1732625830000|2024-11-26 12:57:10|481.99|479.89|481.65|479.55|481.99|479.89|481.64|479.54|16
1732625840000|2024-11-26 12:57:20|481.64|479.54|481.85|479.75|481.9|479.8|481.6|479.5|18
1732625850000|2024-11-26 12:57:30|481.84|479.74|481.7|479.6|482.06|479.96|481.7|479.6|13
1732625860000|2024-11-26 12:57:40|481.69|479.59|481.77|479.67|481.77|479.67|481.56|479.46|13
1732625870000|2024-11-26 12:57:50|481.78|479.68|481.95|479.85|481.95|479.85|481.78|479.68|10
1732625880000|2024-11-26 12:58:00|481.96|479.86|482.63|480.53|482.63|480.53|481.96|479.86|17
1732625890000|2024-11-26 12:58:10|482.58|480.48|482.95|480.85|482.97|480.87|482.58|480.48|17
1732625900000|2024-11-26 12:58:20|482.96|480.86|483.08|480.98|483.09|480.99|482.94|480.84|19
1732625910000|2024-11-26 12:58:30|483.12|481.02|483.52|481.42|483.63|481.53|483.08|480.98|20
1732625920000|2024-11-26 12:58:40|483.55|481.45|483.7|481.6|483.7|481.6|483.55|481.45|9
1732625930000|2024-11-26 12:58:50|483.71|481.61|484.25|482.15|484.25|482.15|483.71|481.61|25
1732625940000|2024-11-26 12:59:00|484.3|482.2|484.02|481.92|484.33|482.23|484.01|481.91|18
1732625950000|2024-11-26 12:59:10|484.01|481.91|484.22|482.12|484.22|482.12|483.99|481.89|15
1732625960000|2024-11-26 12:59:20|484.23|482.13|484.13|482.03|484.34|482.24|484.13|482.03|17
1732625970000|2024-11-26 12:59:30|484.16|482.06|483.97|481.87|484.16|482.06|483.9|481.8|11
1732625980000|2024-11-26 12:59:40|483.96|481.86|483.89|481.79|483.96|481.86|483.84|481.74|16
1732625990000|2024-11-26 12:59:50|483.9|481.8|483.92|481.82|483.95|481.85|483.9|481.8|5
1732626000000|2024-11-26 13:00:00|483.77|481.67|483.95|481.85|483.95|481.85|483.61|481.51|18
1732626010000|2024-11-26 13:00:10|483.96|481.86|483.75|481.65|484.18|482.08|483.75|481.65|26
1732626020000|2024-11-26 13:00:20|483.56|481.46|482.81|480.71|483.56|481.46|482.81|480.71|20
1732626030000|2024-11-26 13:00:30|482.8|480.7|482.9|480.8|482.91|480.81|482.79|480.69|20
1732626040000|2024-11-26 13:00:40|482.89|480.79|482.94|480.84|483.05|480.95|482.88|480.78|12
1732626050000|2024-11-26 13:00:50|482.93|480.83|482.73|480.63|482.93|480.83|482.72|480.62|12
1732626060000|2024-11-26 13:01:00|482.72|480.62|482.65|480.55|482.72|480.62|482.57|480.47|16
1732626070000|2024-11-26 13:01:10|482.66|480.56|482.28|480.18|483.27|481.17|482.28|480.18|21
1732626080000|2024-11-26 13:01:20|482.3|480.2|482.42|480.32|482.51|480.41|482.28|480.18|14
1732626090000|2024-11-26 13:01:30|482.41|480.31|482.86|480.76|482.86|480.76|482.41|480.31|24
1732626100000|2024-11-26 13:01:40|482.87|480.77|482.56|480.46|483.18|481.08|482.54|480.44|17
1732626110000|2024-11-26 13:01:50|482.57|480.47|482.35|480.25|482.6|480.5|482.35|480.25|16
1732626120000|2024-11-26 13:02:00|482.34|480.24|481.29|479.19|482.34|480.24|481.11|479.01|29
1732626130000|2024-11-26 13:02:10|481.3|479.2|481.02|478.92|481.3|479.2|480.77|478.67|21
1732626140000|2024-11-26 13:02:20|481.08|478.98|480.72|478.62|481.08|478.98|480.71|478.61|18
1732626150000|2024-11-26 13:02:30|480.67|478.57|480.42|478.32|480.72|478.62|480.4|478.3|17
1732626160000|2024-11-26 13:02:40|481.09|478.99|480.17|478.07|481.09|478.99|480.02|477.92|19
1732626170000|2024-11-26 13:02:50|480.18|478.08|480.22|478.12|480.25|478.15|480.18|478.08|9
1732626180000|2024-11-26 13:03:00|480.25|478.15|481.36|479.26|481.36|479.26|480.22|478.12|21
1732626190000|2024-11-26 13:03:10|481.35|479.25|481.76|479.66|481.78|479.68|481.35|479.25|15
1732626200000|2024-11-26 13:03:20|481.77|479.67|482.13|480.03|482.19|480.09|481.77|479.67|14
1732626210000|2024-11-26 13:03:30|482.12|480.02|482.5|480.4|482.5|480.4|482.12|480.02|17
1732626220000|2024-11-26 13:03:40|482.51|480.41|482.63|480.53|482.67|480.57|482.51|480.41|20
1732626230000|2024-11-26 13:03:50|482.64|480.54|482|479.9|482.64|480.54|482|479.9|17
1732626240000|2024-11-26 13:04:00|481.98|479.88|481.5|479.4|481.98|479.88|481.5|479.4|22
1732626250000|2024-11-26 13:04:10|481.49|479.39|480.99|478.89|481.49|479.39|480.99|478.89|16
1732626260000|2024-11-26 13:04:20|480.98|478.88|481.02|478.92|481.02|478.92|480.84|478.74|25
1732626270000|2024-11-26 13:04:30|481.03|478.93|481.86|479.76|481.88|479.78|481.03|478.93|22
1732626280000|2024-11-26 13:04:40|481.85|479.75|481.93|479.83|481.96|479.86|481.82|479.72|15
1732626290000|2024-11-26 13:04:50|481.97|479.87|482.03|479.93|482.03|479.93|481.92|479.82|16
1732626300000|2024-11-26 13:05:00|482.04|479.94|482.55|480.45|482.63|480.53|482.03|479.93|22
1732626310000|2024-11-26 13:05:10|482.71|480.61|483.54|481.44|483.66|481.56|482.6|480.5|19
1732626320000|2024-11-26 13:05:20|483.55|481.45|483.72|481.62|483.78|481.68|483.55|481.45|17
1732626330000|2024-11-26 13:05:30|483.71|481.61|483.89|481.79|483.94|481.84|483.68|481.58|17
1732626340000|2024-11-26 13:05:40|483.9|481.8|483.99|481.89|483.99|481.89|483.78|481.68|17
1732626350000|2024-11-26 13:05:50|484.01|481.91|484.34|482.24|484.34|482.24|483.79|481.69|22
1732626360000|2024-11-26 13:06:00|484.35|482.25|484.78|482.68|484.78|482.68|484.35|482.25|23
1732626370000|2024-11-26 13:06:10|484.79|482.69|485.33|483.23|485.34|483.24|484.79|482.69|21
1732626380000|2024-11-26 13:06:20|485.32|483.22|485.62|483.52|485.62|483.52|485.32|483.22|14
1732626390000|2024-11-26 13:06:30|485.63|483.53|485.67|483.57|485.68|483.58|485.63|483.53|14
1732626400000|2024-11-26 13:06:40|485.68|483.58|485.07|482.97|485.69|483.59|485.07|482.97|13
1732626410000|2024-11-26 13:06:50|485.08|482.98|485.07|482.97|485.11|483.01|485.07|482.97|11
1732626420000|2024-11-26 13:07:00|485.06|482.96|484.28|482.18|485.07|482.97|484.28|482.18|24
1732626430000|2024-11-26 13:07:10|484.26|482.16|483.86|481.76|484.26|482.16|483.84|481.74|21
1732626440000|2024-11-26 13:07:20|483.87|481.77|484.13|482.03|484.13|482.03|483.87|481.77|18
1732626450000|2024-11-26 13:07:30|484.14|482.04|484.36|482.26|484.36|482.26|484.08|481.98|24
1732626460000|2024-11-26 13:07:40|484.37|482.27|484.02|481.92|484.39|482.29|483.96|481.86|19
1732626470000|2024-11-26 13:07:50|484.03|481.93|484.22|482.12|484.23|482.13|484.02|481.92|10
1732626480000|2024-11-26 13:08:00|484.23|482.13|484.65|482.55|484.65|482.55|484.21|482.11|25
1732626490000|2024-11-26 13:08:10|484.64|482.54|483.97|481.87|484.64|482.54|483.89|481.79|20
1732626500000|2024-11-26 13:08:20|483.98|481.88|483.79|481.69|484.06|481.96|483.79|481.69|18
1732626510000|2024-11-26 13:08:30|483.8|481.7|483.89|481.79|483.89|481.79|483.73|481.63|13
1732626520000|2024-11-26 13:08:40|483.9|481.8|484.06|481.96|484.06|481.96|483.9|481.8|22
1732626530000|2024-11-26 13:08:50|484.07|481.97|484.64|482.54|484.64|482.54|484.07|481.97|16
1732626540000|2024-11-26 13:09:00|484.65|482.55|485.01|482.91|485.01|482.91|484.64|482.54|14
1732626550000|2024-11-26 13:09:10|485.09|482.99|485.35|483.25|485.35|483.25|485.09|482.99|24
1732626560000|2024-11-26 13:09:20|485.58|483.48|485.64|483.54|485.65|483.55|485.58|483.48|16
1732626570000|2024-11-26 13:09:30|485.65|483.55|485.72|483.62|485.73|483.63|485.64|483.54|6
1732626580000|2024-11-26 13:09:40|485.74|483.64|485.87|483.77|485.91|483.81|485.72|483.62|11
1732626590000|2024-11-26 13:09:50|485.88|483.78|485.89|483.79|485.93|483.83|485.88|483.78|4
1732626600000|2024-11-26 13:10:00|485.88|483.78|485.83|483.73|486.19|484.09|485.83|483.73|19
1732626610000|2024-11-26 13:10:10|485.82|483.72|485.47|483.37|485.82|483.72|485.47|483.37|18
1732626620000|2024-11-26 13:10:20|485.35|483.25|485.72|483.62|485.75|483.65|485.28|483.18|22
1732626630000|2024-11-26 13:10:30|485.73|483.63|486.35|484.25|486.41|484.31|485.72|483.62|19
1732626640000|2024-11-26 13:10:40|486.3|484.2|486.36|484.26|486.37|484.27|486.3|484.2|10
1732626650000|2024-11-26 13:10:50|486.37|484.27|486.46|484.36|486.52|484.42|486.36|484.26|9
1732626660000|2024-11-26 13:11:00|486.37|484.27|486.61|484.51|486.61|484.51|486.35|484.25|14
1732626670000|2024-11-26 13:11:10|486.62|484.52|486.66|484.56|486.66|484.56|486.62|484.52|6
1732626680000|2024-11-26 13:11:20|486.64|484.54|486.5|484.4|486.75|484.65|486.33|484.23|16
1732626690000|2024-11-26 13:11:30|486.49|484.39|486.43|484.33|486.49|484.39|486.42|484.32|10
1732626700000|2024-11-26 13:11:40|486.47|484.37|486.55|484.45|486.58|484.48|486.43|484.33|9
1732626710000|2024-11-26 13:11:50|486.49|484.39|486.46|484.36|486.68|484.58|486.45|484.35|10
1732626720000|2024-11-26 13:12:00|486.45|484.35|486.28|484.18|486.45|484.35|486.28|484.18|7
1732626730000|2024-11-26 13:12:10|486.27|484.17|486.2|484.1|486.27|484.17|486.2|484.1|5
1732626740000|2024-11-26 13:12:20|486.37|484.27|486.25|484.15|486.37|484.27|486.25|484.15|6
1732626750000|2024-11-26 13:12:30|486.24|484.14|485.62|483.52|486.24|484.14|485.62|483.52|23
1732626760000|2024-11-26 13:12:40|485.65|483.55|485.97|483.87|485.97|483.87|485.63|483.53|16
1732626770000|2024-11-26 13:12:50|485.98|483.88|486.12|484.02|486.13|484.03|485.98|483.88|12
1732626780000|2024-11-26 13:13:00|486.13|484.03|486.38|484.28|486.38|484.28|486.11|484.01|13
1732626790000|2024-11-26 13:13:10|486.3|484.2|486.16|484.06|486.37|484.27|486.16|484.06|16
1732626800000|2024-11-26 13:13:20|486.15|484.05|485.96|483.86|486.17|484.07|485.96|483.86|15
1732626810000|2024-11-26 13:13:30|485.95|483.85|486.17|484.07|486.24|484.14|485.95|483.85|11
1732626820000|2024-11-26 13:13:40|486.16|484.06|486.13|484.03|486.16|484.06|486.13|484.03|4
1732626830000|2024-11-26 13:13:50|486.12|484.02|486.12|484.02|486.12|484.02|486.12|484.02|1
1732626840000|2024-11-26 13:14:00|486.13|484.03|486.27|484.17|486.27|484.17|486.13|484.03|9
1732626850000|2024-11-26 13:14:10|486.28|484.18|486.08|483.98|486.28|484.18|486.08|483.98|8
1732626860000|2024-11-26 13:14:20|486.07|483.97|485.44|483.34|486.07|483.97|485.44|483.34|8
1732626870000|2024-11-26 13:14:30|485.43|483.33|485.41|483.31|485.43|483.33|485.4|483.3|5
1732626880000|2024-11-26 13:14:40|485.4|483.3|485.28|483.18|485.4|483.3|485.27|483.17|7
1732626890000|2024-11-26 13:14:50|485.27|483.17|485.27|483.17|485.33|483.23|485.25|483.15|8
1732626900000|2024-11-26 13:15:00|485.28|483.18|485.84|483.74|485.84|483.74|485.28|483.18|20
1732626910000|2024-11-26 13:15:10|485.85|483.75|486.22|484.12|486.37|484.27|485.85|483.75|24
1732626920000|2024-11-26 13:15:20|486.21|484.11|485.58|483.48|486.21|484.11|485.58|483.48|15
1732626930000|2024-11-26 13:15:30|485.57|483.47|485.83|483.73|485.83|483.73|485.54|483.44|18
1732626940000|2024-11-26 13:15:40|485.79|483.69|486.09|483.99|486.11|484.01|485.77|483.67|23
1732626950000|2024-11-26 13:15:50|486.1|484|486.37|484.27|486.38|484.28|486.1|484|17
1732626960000|2024-11-26 13:16:00|486.38|484.28|486.71|484.61|486.76|484.66|486.38|484.28|23
1732626970000|2024-11-26 13:16:10|486.75|484.65|486.5|484.4|486.75|484.65|486.46|484.36|17
1732626980000|2024-11-26 13:16:20|486.52|484.42|486.95|484.85|486.95|484.85|486.52|484.42|21
1732626990000|2024-11-26 13:16:30|486.96|484.86|486.94|484.84|487.04|484.94|486.94|484.84|11
1732627000000|2024-11-26 13:16:40|486.95|484.85|487.12|485.02|487.15|485.05|486.95|484.85|12
1732627010000|2024-11-26 13:16:50|487.14|485.04|486.95|484.85|487.15|485.05|486.95|484.85|6
1732627020000|2024-11-26 13:17:00|486.94|484.84|487.11|485.01|487.11|485.01|486.91|484.81|13
1732627030000|2024-11-26 13:17:10|487.12|485.02|487.16|485.06|487.18|485.08|487.06|484.96|12
1732627040000|2024-11-26 13:17:20|487.17|485.07|487.46|485.36|487.46|485.36|487.14|485.04|20
1732627050000|2024-11-26 13:17:30|487.47|485.37|487.57|485.47|487.59|485.49|487.47|485.37|16
1732627060000|2024-11-26 13:17:40|487.58|485.48|487.33|485.23|487.6|485.5|487.32|485.22|14
1732627070000|2024-11-26 13:17:50|487.34|485.24|487.21|485.11|487.39|485.29|487.21|485.11|8
1732627080000|2024-11-26 13:18:00|487.22|485.12|487.1|485|487.22|485.12|487.07|484.97|17
1732627090000|2024-11-26 13:18:10|487.11|485.01|486.73|484.63|487.11|485.01|486.68|484.58|25
1732627100000|2024-11-26 13:18:20|486.49|484.39|486.72|484.62|486.74|484.64|486.49|484.39|17
1732627110000|2024-11-26 13:18:30|486.71|484.61|486.62|484.52|486.71|484.61|486.55|484.45|9
1732627120000|2024-11-26 13:18:40|486.6|484.5|486.68|484.58|486.68|484.58|486.6|484.5|11
1732627130000|2024-11-26 13:18:50|486.83|484.73|487.03|484.93|487.03|484.93|486.71|484.61|22
1732627140000|2024-11-26 13:19:00|487.04|484.94|487.34|485.24|487.37|485.27|487.04|484.94|24
1732627150000|2024-11-26 13:19:10|487.35|485.25|487.51|485.41|487.51|485.41|487.35|485.25|16
1732627160000|2024-11-26 13:19:20|487.5|485.4|487.64|485.54|487.65|485.55|487.5|485.4|20
1732627170000|2024-11-26 13:19:30|487.62|485.52|487.54|485.44|487.62|485.52|487.42|485.32|15
1732627180000|2024-11-26 13:19:40|487.55|485.45|487.41|485.31|487.59|485.49|487.41|485.31|15
1732627190000|2024-11-26 13:19:50|487.4|485.3|487.4|485.3|487.41|485.31|487.4|485.3|5
1732627200000|2024-11-26 13:20:00|487.41|485.31|487.54|485.44|487.55|485.45|487.41|485.31|11
1732627210000|2024-11-26 13:20:10|487.53|485.43|487.53|485.43|487.56|485.46|487.51|485.41|6
1732627220000|2024-11-26 13:20:20|487.56|485.46|487.53|485.43|487.56|485.46|487.53|485.43|6
1732627230000|2024-11-26 13:20:30|487.57|485.47|487.65|485.55|487.65|485.55|487.57|485.47|9
1732627240000|2024-11-26 13:20:40|487.66|485.56|487.67|485.57|487.67|485.57|487.66|485.56|2
1732627250000|2024-11-26 13:20:50|487.87|485.77|487.9|485.8|487.9|485.8|487.86|485.76|5
1732627260000|2024-11-26 13:21:00|487.89|485.79|487.9|485.8|487.91|485.81|487.85|485.75|10
1732627270000|2024-11-26 13:21:10|487.89|485.79|487.7|485.6|487.89|485.79|487.63|485.53|16
1732627280000|2024-11-26 13:21:20|487.75|485.65|487.84|485.74|487.85|485.75|487.75|485.65|14
1732627290000|2024-11-26 13:21:30|487.86|485.76|488.23|486.13|488.23|486.13|487.84|485.74|19
1732627300000|2024-11-26 13:21:40|488.24|486.14|488.29|486.19|488.33|486.23|488.24|486.14|17
1732627310000|2024-11-26 13:21:50|488.28|486.18|488.31|486.21|488.31|486.21|488.27|486.17|5
1732627320000|2024-11-26 13:22:00|488.3|486.2|488.34|486.24|488.39|486.29|488.28|486.18|15
1732627330000|2024-11-26 13:22:10|488.33|486.23|488.01|485.91|488.33|486.23|487.97|485.87|18
1732627340000|2024-11-26 13:22:20|488.02|485.92|488.2|486.1|488.2|486.1|488.01|485.91|13
1732627350000|2024-11-26 13:22:30|488.21|486.11|488.44|486.34|488.44|486.34|488.2|486.1|15
1732627360000|2024-11-26 13:22:40|488.45|486.35|488.47|486.37|488.55|486.45|488.45|486.35|15
1732627370000|2024-11-26 13:22:50|488.48|486.38|488.47|486.37|488.5|486.4|488.35|486.25|11
1732627380000|2024-11-26 13:23:00|488.52|486.42|488.24|486.14|488.52|486.42|488.24|486.14|15
1732627390000|2024-11-26 13:23:10|488.23|486.13|487.92|485.82|488.23|486.13|487.92|485.82|17
1732627400000|2024-11-26 13:23:20|487.91|485.81|487.64|485.54|487.91|485.81|487.63|485.53|17
1732627410000|2024-11-26 13:23:30|487.62|485.52|487.49|485.39|487.62|485.52|487.49|485.39|13
1732627420000|2024-11-26 13:23:40|487.5|485.4|487.55|485.45|487.55|485.45|487.44|485.34|10
1732627430000|2024-11-26 13:23:50|487.54|485.44|487.51|485.41|487.58|485.48|487.51|485.41|12
1732627440000|2024-11-26 13:24:00|487.5|485.4|487.63|485.53|487.63|485.53|487.39|485.29|17
1732627450000|2024-11-26 13:24:10|487.57|485.47|486.96|484.86|487.58|485.48|486.96|484.86|20
1732627460000|2024-11-26 13:24:20|486.95|484.85|486.04|483.94|486.95|484.85|486.03|483.93|19
1732627470000|2024-11-26 13:24:30|486.03|483.93|486.12|484.02|486.16|484.06|486.02|483.92|14
1732627480000|2024-11-26 13:24:40|486.13|484.03|485.61|483.51|486.13|484.03|485.6|483.5|20
1732627490000|2024-11-26 13:24:50|485.6|483.5|485.5|483.4|485.6|483.5|485.48|483.38|15
1732627500000|2024-11-26 13:25:00|485.49|483.39|486.15|484.05|486.15|484.05|485.49|483.39|22
1732627510000|2024-11-26 13:25:10|486.16|484.06|485.8|483.7|486.18|484.08|485.73|483.63|20
1732627520000|2024-11-26 13:25:20|485.81|483.71|486.32|484.22|486.33|484.23|485.81|483.71|26
1732627530000|2024-11-26 13:25:30|486.31|484.21|486.1|484|486.31|484.21|486.06|483.96|13
1732627540000|2024-11-26 13:25:40|486.13|484.03|486.13|484.03|486.25|484.15|486.1|484|20
1732627550000|2024-11-26 13:25:50|486.12|484.02|485.8|483.7|486.13|484.03|485.7|483.6|24
1732627560000|2024-11-26 13:26:00|485.81|483.71|486.08|483.98|486.08|483.98|485.67|483.57|23
1732627570000|2024-11-26 13:26:10|486.09|483.99|486.25|484.15|486.25|484.15|486.09|483.99|18
1732627580000|2024-11-26 13:26:20|486.26|484.16|486.48|484.38|486.49|484.39|486.21|484.11|19
1732627590000|2024-11-26 13:26:30|486.47|484.37|486.68|484.58|486.7|484.6|486.46|484.36|18
1732627600000|2024-11-26 13:26:40|486.58|484.48|486.6|484.5|486.69|484.59|486.56|484.46|14
1732627610000|2024-11-26 13:26:50|486.59|484.49|486.33|484.23|486.59|484.49|486.33|484.23|13
1732627620000|2024-11-26 13:27:00|486.32|484.22|485.76|483.66|486.32|484.22|485.73|483.63|18
1732627630000|2024-11-26 13:27:10|485.77|483.67|485.78|483.68|485.84|483.74|485.77|483.67|14
1732627640000|2024-11-26 13:27:20|485.8|483.7|485.25|483.15|485.8|483.7|485.25|483.15|19
1732627650000|2024-11-26 13:27:30|485.24|483.14|485.17|483.07|485.32|483.22|485.17|483.07|16
1732627660000|2024-11-26 13:27:40|485.16|483.06|485.14|483.04|485.27|483.17|485.1|483|21
1732627670000|2024-11-26 13:27:50|485.15|483.05|485.37|483.27|485.4|483.3|485.14|483.04|17
1732627680000|2024-11-26 13:28:00|485.36|483.26|485.15|483.05|485.36|483.26|485.15|483.05|10
1732627690000|2024-11-26 13:28:10|485.27|483.17|485.26|483.16|485.4|483.3|485.25|483.15|15
1732627700000|2024-11-26 13:28:20|485.27|483.17|485.39|483.29|485.42|483.32|485.24|483.14|24
1732627710000|2024-11-26 13:28:30|485.42|483.32|485.2|483.1|485.42|483.32|485.16|483.06|21
1732627720000|2024-11-26 13:28:40|485.21|483.11|485.21|483.11|485.32|483.22|485.19|483.09|14
1732627730000|2024-11-26 13:28:50|485.22|483.12|485.35|483.25|485.47|483.37|485.22|483.12|15
1732627740000|2024-11-26 13:29:00|485.36|483.26|485.44|483.34|485.47|483.37|485.36|483.26|10
1732627750000|2024-11-26 13:29:10|485.43|483.33|485.16|483.06|485.43|483.33|485.13|483.03|12
1732627760000|2024-11-26 13:29:20|485.15|483.05|485.04|482.94|485.15|483.05|485.04|482.94|6
1732627770000|2024-11-26 13:29:30|485.03|482.93|485.01|482.91|485.03|482.93|485.01|482.91|5
1732627780000|2024-11-26 13:29:40|485|482.9|485.42|483.32|485.43|483.33|485|482.9|12
1732627790000|2024-11-26 13:29:50|485.43|483.33|485.4|483.3|485.43|483.33|485.39|483.29|7
1732627800000|2024-11-26 13:30:00|485.39|483.29|484.67|482.57|485.39|483.29|484.61|482.51|19
1732627810000|2024-11-26 13:30:10|484.66|482.56|484.89|482.79|484.91|482.81|484.66|482.56|15
1732627820000|2024-11-26 13:30:20|484.88|482.78|484.31|482.21|484.88|482.78|484.31|482.21|19
1732627830000|2024-11-26 13:30:30|484.3|482.2|484.09|481.99|484.3|482.2|484.09|481.99|9
1732627840000|2024-11-26 13:30:40|484.08|481.98|484.16|482.06|484.18|482.08|484.07|481.97|12
1732627850000|2024-11-26 13:30:50|484.15|482.05|484.16|482.06|484.16|482.06|484.06|481.96|7
1732627860000|2024-11-26 13:31:00|484.27|482.17|484.99|482.89|484.99|482.89|484.22|482.12|25
1732627870000|2024-11-26 13:31:10|485|482.9|485.02|482.92|485.02|482.92|484.85|482.75|18
1732627880000|2024-11-26 13:31:20|485.01|482.91|484.63|482.53|485.01|482.91|484.6|482.5|24
1732627890000|2024-11-26 13:31:30|484.65|482.55|484.83|482.73|484.85|482.75|484.65|482.55|17
1732627900000|2024-11-26 13:31:40|484.85|482.75|484.67|482.57|484.92|482.82|484.65|482.55|22
1732627910000|2024-11-26 13:31:50|484.68|482.58|484.87|482.77|484.95|482.85|484.68|482.58|13
1732627920000|2024-11-26 13:32:00|484.89|482.79|484.74|482.64|485.17|483.07|484.73|482.63|19
1732627930000|2024-11-26 13:32:10|484.72|482.62|484.43|482.33|484.74|482.64|484.43|482.33|11
1732627940000|2024-11-26 13:32:20|484.42|482.32|483.66|481.56|484.42|482.32|483.66|481.56|23
1732627950000|2024-11-26 13:32:30|483.64|481.54|483.45|481.35|483.66|481.56|483.44|481.34|19
1732627960000|2024-11-26 13:32:40|483.68|481.58|483.65|481.55|483.69|481.59|483.56|481.46|14
1732627970000|2024-11-26 13:32:50|483.67|481.57|483.51|481.41|483.67|481.57|483.46|481.36|13
1732627980000|2024-11-26 13:33:00|483.5|481.4|483.87|481.77|483.93|481.83|483.35|481.25|20
1732627990000|2024-11-26 13:33:10|483.88|481.78|483.61|481.51|483.88|481.78|483.34|481.24|23
1732628000000|2024-11-26 13:33:20|483.73|481.63|483.79|481.69|483.82|481.72|483.68|481.58|16
1732628010000|2024-11-26 13:33:30|483.78|481.68|483.89|481.79|483.93|481.83|483.78|481.68|9
1732628020000|2024-11-26 13:33:40|483.9|481.8|483.95|481.85|483.97|481.87|483.9|481.8|10
1732628030000|2024-11-26 13:33:50|483.96|481.86|484.35|482.25|484.36|482.26|483.96|481.86|24
1732628040000|2024-11-26 13:34:00|484.37|482.27|484.5|482.4|484.61|482.51|484.35|482.25|23
1732628050000|2024-11-26 13:34:10|484.51|482.41|484.35|482.25|484.52|482.42|484.22|482.12|17
1732628060000|2024-11-26 13:34:20|484.36|482.26|484.18|482.08|484.47|482.37|484.18|482.08|19
1732628070000|2024-11-26 13:34:30|484.17|482.07|483.82|481.72|484.17|482.07|483.78|481.68|16
1732628080000|2024-11-26 13:34:40|483.83|481.73|484.5|482.4|484.5|482.4|483.83|481.73|24
1732628090000|2024-11-26 13:34:50|484.51|482.41|484.56|482.46|484.57|482.47|484.45|482.35|14
1732628100000|2024-11-26 13:35:00|484.6|482.5|484.81|482.71|484.81|482.71|484.59|482.49|12
1732628110000|2024-11-26 13:35:10|484.82|482.72|485.43|483.33|485.43|483.33|484.82|482.72|9
1732628120000|2024-11-26 13:35:20|485.44|483.34|485.55|483.45|485.57|483.47|485.44|483.34|20
1732628130000|2024-11-26 13:35:30|485.56|483.46|485.81|483.71|485.81|483.71|485.56|483.46|25
1732628140000|2024-11-26 13:35:40|485.82|483.72|485.47|483.37|485.88|483.78|485.47|483.37|17
1732628150000|2024-11-26 13:35:50|485.46|483.36|485.21|483.11|485.46|483.36|485.2|483.1|16
1732628160000|2024-11-26 13:36:00|485.2|483.1|484.48|482.38|485.2|483.1|484.45|482.35|19
1732628170000|2024-11-26 13:36:10|484.45|482.35|484.05|481.95|484.47|482.37|484.03|481.93|23
1732628180000|2024-11-26 13:36:20|484.06|481.96|484.07|481.97|484.11|482.01|484.06|481.96|10
1732628190000|2024-11-26 13:36:30|484.06|481.96|483.91|481.81|484.06|481.96|483.89|481.79|11
1732628200000|2024-11-26 13:36:40|483.92|481.82|484.08|481.98|484.29|482.19|483.92|481.82|21
1732628210000|2024-11-26 13:36:50|484.09|481.99|484.19|482.09|484.24|482.14|484.09|481.99|17
1732628220000|2024-11-26 13:37:00|484.18|482.08|484.16|482.06|484.18|482.08|483.9|481.8|22
1732628230000|2024-11-26 13:37:10|484.17|482.07|484.1|482|484.21|482.11|483.94|481.84|17
1732628240000|2024-11-26 13:37:20|483.97|481.87|484.04|481.94|484.11|482.01|483.97|481.87|12
1732628250000|2024-11-26 13:37:30|484.05|481.95|484.15|482.05|484.15|482.05|484.05|481.95|10
1732628260000|2024-11-26 13:37:40|484.16|482.06|484.62|482.52|484.63|482.53|484.16|482.06|18
1732628270000|2024-11-26 13:37:50|484.63|482.53|484.75|482.65|484.76|482.66|484.63|482.53|19
1732628280000|2024-11-26 13:38:00|484.74|482.64|484.58|482.48|484.96|482.86|484.42|482.32|21
1732628290000|2024-11-26 13:38:10|484.61|482.51|484.82|482.72|484.84|482.74|484.59|482.49|16
1732628300000|2024-11-26 13:38:20|484.81|482.71|484.95|482.85|484.99|482.89|484.8|482.7|11
1732628310000|2024-11-26 13:38:30|484.94|482.84|484.84|482.74|484.94|482.84|484.78|482.68|17
1732628320000|2024-11-26 13:38:40|484.81|482.71|484.66|482.56|484.88|482.78|484.54|482.44|18
1732628330000|2024-11-26 13:38:50|484.65|482.55|484.71|482.61|484.71|482.61|484.51|482.41|12
1732628340000|2024-11-26 13:39:00|484.72|482.62|484.99|482.89|485.06|482.96|484.72|482.62|21
1732628350000|2024-11-26 13:39:10|485|482.9|485.21|483.11|485.24|483.14|484.97|482.87|24
1732628360000|2024-11-26 13:39:20|485.22|483.12|485.31|483.21|485.36|483.26|485.22|483.12|10
1732628370000|2024-11-26 13:39:30|485.3|483.2|485.04|482.94|485.31|483.21|485.04|482.94|11
1732628380000|2024-11-26 13:39:40|485.03|482.93|485.1|483|485.1|483|485.03|482.93|14
1732628390000|2024-11-26 13:39:50|485.11|483.01|485.13|483.03|485.13|483.03|485.11|483.01|3
1732628400000|2024-11-26 13:40:00|485.14|483.04|485.56|483.46|485.56|483.46|485.14|483.04|21
1732628410000|2024-11-26 13:40:10|485.57|483.47|485.62|483.52|485.82|483.72|485.57|483.47|18
1732628420000|2024-11-26 13:40:20|485.61|483.51|485.31|483.21|485.61|483.51|485.31|483.21|14
1732628430000|2024-11-26 13:40:30|485.3|483.2|485|482.9|485.3|483.2|485|482.9|17
1732628440000|2024-11-26 13:40:40|485.18|483.08|485.23|483.13|485.27|483.17|485.01|482.91|10
1732628450000|2024-11-26 13:40:50|485.32|483.22|485.39|483.29|485.39|483.29|485.24|483.14|11
1732628460000|2024-11-26 13:41:00|485.36|483.26|484.85|482.75|485.4|483.3|484.85|482.75|19
1732628470000|2024-11-26 13:41:10|484.84|482.74|484.54|482.44|484.84|482.74|484.54|482.44|16
1732628480000|2024-11-26 13:41:20|484.53|482.43|484.51|482.41|484.53|482.43|484.3|482.2|22
1732628490000|2024-11-26 13:41:30|484.5|482.4|484.26|482.16|484.51|482.41|484.22|482.12|16
1732628500000|2024-11-26 13:41:40|484.27|482.17|484.58|482.48|484.59|482.49|484.27|482.17|19
1732628510000|2024-11-26 13:41:50|484.56|482.46|484.47|482.37|484.9|482.8|484.46|482.36|18
1732628520000|2024-11-26 13:42:00|484.46|482.36|484.44|482.34|484.46|482.36|484.29|482.19|19
1732628530000|2024-11-26 13:42:10|484.45|482.35|484.31|482.21|484.46|482.36|484.29|482.19|7
1732628540000|2024-11-26 13:42:20|484.3|482.2|484.3|482.2|484.3|482.2|484.27|482.17|4
1732628550000|2024-11-26 13:42:30|484.29|482.19|484.48|482.38|484.48|482.38|484.29|482.19|15
1732628560000|2024-11-26 13:42:40|484.49|482.39|484.49|482.39|484.49|482.39|484.49|482.39|1
1732628570000|2024-11-26 13:42:50|484.48|482.38|484.15|482.05|484.48|482.38|484.15|482.05|13
1732628580000|2024-11-26 13:43:00|484.14|482.04|483.9|481.8|484.15|482.05|483.89|481.79|19
1732628590000|2024-11-26 13:43:10|483.89|481.79|484.27|482.17|484.27|482.17|483.89|481.79|9
1732628600000|2024-11-26 13:43:20|484.29|482.19|484.43|482.33|484.46|482.36|484.29|482.19|18
1732628610000|2024-11-26 13:43:30|484.44|482.34|484.61|482.51|484.62|482.52|484.44|482.34|8
1732628620000|2024-11-26 13:43:40|484.6|482.5|484.06|481.96|484.6|482.5|484.01|481.91|22
1732628630000|2024-11-26 13:43:50|484.05|481.95|484.19|482.09|484.19|482.09|484.05|481.95|16
1732628640000|2024-11-26 13:44:00|484.2|482.1|484.33|482.23|484.36|482.26|484.18|482.08|11
1732628650000|2024-11-26 13:44:10|484.32|482.22|484.19|482.09|484.34|482.24|484.18|482.08|5
1732628660000|2024-11-26 13:44:20|484.18|482.08|484.16|482.06|484.19|482.09|484.14|482.04|9
1732628670000|2024-11-26 13:44:30|484.17|482.07|484.03|481.93|484.17|482.07|484.02|481.92|4
1732628680000|2024-11-26 13:44:40|484.04|481.94|484.01|481.91|484.19|482.09|484|481.9|23
1732628690000|2024-11-26 13:44:50|483.94|481.84|484.25|482.15|484.25|482.15|483.94|481.84|13
1732628700000|2024-11-26 13:45:00|484.26|482.16|484.47|482.37|484.52|482.42|484.19|482.09|18
1732628710000|2024-11-26 13:45:10|484.48|482.38|484.32|482.22|484.54|482.44|484.18|482.08|21
1732628720000|2024-11-26 13:45:20|484.33|482.23|484.03|481.93|484.33|482.23|484.03|481.93|18
1732628730000|2024-11-26 13:45:30|484.02|481.92|483.83|481.73|484.02|481.92|483.83|481.73|18
1732628740000|2024-11-26 13:45:40|483.82|481.72|484.03|481.93|484.13|482.03|483.76|481.66|19
1732628750000|2024-11-26 13:45:50|484|481.9|484.03|481.93|484.03|481.93|483.91|481.81|18
1732628760000|2024-11-26 13:46:00|484.05|481.95|484.38|482.28|484.38|482.28|484.05|481.95|22
1732628770000|2024-11-26 13:46:10|484.53|482.43|483.69|481.59|484.53|482.43|483.69|481.59|25
1732628780000|2024-11-26 13:46:20|483.7|481.6|483.67|481.57|483.7|481.6|483.67|481.57|4
1732628790000|2024-11-26 13:46:30|483.62|481.52|483.71|481.61|483.71|481.61|483.62|481.52|8
1732628800000|2024-11-26 13:46:40|483.79|481.69|484.12|482.02|484.12|482.02|483.79|481.69|10
1732628810000|2024-11-26 13:46:50|484.14|482.04|484.19|482.09|484.26|482.16|484.14|482.04|14
1732628820000|2024-11-26 13:47:00|484.18|482.08|483.88|481.78|484.24|482.14|483.88|481.78|20
1732628830000|2024-11-26 13:47:10|483.89|481.79|484.45|482.35|484.45|482.35|483.89|481.79|26
1732628840000|2024-11-26 13:47:20|484.46|482.36|484.75|482.65|484.76|482.66|484.46|482.36|24
1732628850000|2024-11-26 13:47:30|484.78|482.68|484.44|482.34|484.98|482.88|484.44|482.34|17
1732628860000|2024-11-26 13:47:40|484.43|482.33|484.38|482.28|484.46|482.36|484.24|482.14|20
1732628870000|2024-11-26 13:47:50|484.28|482.18|484.32|482.22|484.38|482.28|484.26|482.16|18
1732628880000|2024-11-26 13:48:00|484.31|482.21|484.24|482.14|484.31|482.21|484.01|481.91|25
1732628890000|2024-11-26 13:48:10|484.25|482.15|484.55|482.45|484.55|482.45|484.25|482.15|15
1732628900000|2024-11-26 13:48:20|484.56|482.46|484.81|482.71|484.82|482.72|484.56|482.46|15
1732628910000|2024-11-26 13:48:30|484.8|482.7|484.68|482.58|484.81|482.71|484.59|482.49|17
1732628920000|2024-11-26 13:48:40|484.7|482.6|485.41|483.31|485.41|483.31|484.7|482.6|23
1732628930000|2024-11-26 13:48:50|485.42|483.32|485.68|483.58|485.68|483.58|485.42|483.32|18
1732628940000|2024-11-26 13:49:00|485.69|483.59|485.12|483.02|485.69|483.59|485|482.9|22
1732628950000|2024-11-26 13:49:10|485.09|482.99|485.25|483.15|485.29|483.19|485.09|482.99|19
1732628960000|2024-11-26 13:49:20|485.24|483.14|485.03|482.93|485.24|483.14|485.02|482.92|10
1732628970000|2024-11-26 13:49:30|485.09|482.99|485.39|483.29|485.4|483.3|485.09|482.99|16
1732628980000|2024-11-26 13:49:40|485.4|483.3|485.42|483.32|485.58|483.48|485.4|483.3|16
1732628990000|2024-11-26 13:49:50|485.34|483.24|485.41|483.31|485.42|483.32|485.32|483.22|10
1732629000000|2024-11-26 13:50:00|485.4|483.3|485.54|483.44|485.56|483.46|485.38|483.28|13
1732629010000|2024-11-26 13:50:10|485.34|483.24|485.12|483.02|485.34|483.24|485.12|483.02|10
1732629020000|2024-11-26 13:50:20|485.11|483.01|484.68|482.58|485.11|483.01|484.62|482.52|20
1732629030000|2024-11-26 13:50:30|484.67|482.57|484.75|482.65|484.77|482.67|484.66|482.56|15
1732629040000|2024-11-26 13:50:40|484.74|482.64|484.64|482.54|484.74|482.64|484.63|482.53|10
1732629050000|2024-11-26 13:50:50|484.63|482.53|484.42|482.32|484.63|482.53|484.42|482.32|9
1732629060000|2024-11-26 13:51:00|484.43|482.33|483.88|481.78|484.43|482.33|483.88|481.78|19
1732629070000|2024-11-26 13:51:10|483.9|481.8|484.35|482.25|484.38|482.28|483.9|481.8|21
1732629080000|2024-11-26 13:51:20|484.36|482.26|484.58|482.48|484.58|482.48|484.36|482.26|18
1732629090000|2024-11-26 13:51:30|484.59|482.49|484.81|482.71|484.81|482.71|484.59|482.49|18
1732629100000|2024-11-26 13:51:40|484.82|482.72|484.63|482.53|484.86|482.76|484.63|482.53|10
1732629110000|2024-11-26 13:51:50|484.64|482.54|484.64|482.54|484.73|482.63|484.63|482.53|11
1732629120000|2024-11-26 13:52:00|484.65|482.55|484.98|482.88|484.98|482.88|484.65|482.55|23
1732629130000|2024-11-26 13:52:10|484.99|482.89|485.23|483.13|485.23|483.13|484.99|482.89|11
1732629140000|2024-11-26 13:52:20|485.32|483.22|485.72|483.62|485.74|483.64|485.32|483.22|19
1732629150000|2024-11-26 13:52:30|485.69|483.59|485.58|483.48|485.7|483.6|485.52|483.42|14
1732629160000|2024-11-26 13:52:40|485.59|483.49|485.58|483.48|485.6|483.5|485.53|483.43|11
1732629170000|2024-11-26 13:52:50|485.59|483.49|485.5|483.4|485.59|483.49|485.5|483.4|7
1732629180000|2024-11-26 13:53:00|485.49|483.39|485.37|483.27|485.51|483.41|485.33|483.23|10
1732629190000|2024-11-26 13:53:10|485.38|483.28|485.24|483.14|485.39|483.29|485.23|483.13|10
1732629200000|2024-11-26 13:53:20|485.25|483.15|485.17|483.07|485.26|483.16|485.17|483.07|9
1732629210000|2024-11-26 13:53:30|485.18|483.08|485.24|483.14|485.24|483.14|485.11|483.01|17
1732629220000|2024-11-26 13:53:40|485.2|483.1|485.39|483.29|485.39|483.29|485.2|483.1|12
1732629230000|2024-11-26 13:53:50|485.4|483.3|485.4|483.3|485.43|483.33|485.36|483.26|9
1732629240000|2024-11-26 13:54:00|485.39|483.29|485.3|483.2|485.39|483.29|485.23|483.13|12
1732629250000|2024-11-26 13:54:10|485.28|483.18|485.37|483.27|485.39|483.29|485.25|483.15|13
1732629260000|2024-11-26 13:54:20|485.38|483.28|485.49|483.39|485.49|483.39|485.38|483.28|13
1732629270000|2024-11-26 13:54:30|485.5|483.4|485.37|483.27|485.5|483.4|485.37|483.27|4
1732629280000|2024-11-26 13:54:40|485.28|483.18|485.27|483.17|485.31|483.21|485.26|483.16|9
1732629290000|2024-11-26 13:54:50|485.26|483.16|485.27|483.17|485.28|483.18|485.26|483.16|5
1732629300000|2024-11-26 13:55:00|485.26|483.16|485.67|483.57|485.67|483.57|485.22|483.12|20
1732629310000|2024-11-26 13:55:10|485.68|483.58|485.6|483.5|485.69|483.59|485.59|483.49|9
1732629320000|2024-11-26 13:55:20|485.59|483.49|485.41|483.31|485.6|483.5|485.41|483.31|10
1732629330000|2024-11-26 13:55:30|485.4|483.3|485.26|483.16|485.4|483.3|485.19|483.09|12
1732629340000|2024-11-26 13:55:40|485.25|483.15|485.25|483.15|485.25|483.15|485.22|483.12|8
1732629350000|2024-11-26 13:55:50|485.34|483.24|485.55|483.45|485.55|483.45|485.34|483.24|12
1732629360000|2024-11-26 13:56:00|485.56|483.46|485.46|483.36|485.56|483.46|485.46|483.36|8
1732629370000|2024-11-26 13:56:10|485.45|483.35|485.22|483.12|485.45|483.35|485.22|483.12|10
1732629380000|2024-11-26 13:56:20|485.21|483.11|485.05|482.95|485.21|483.11|485.03|482.93|15
1732629390000|2024-11-26 13:56:30|485.07|482.97|485.07|482.97|485.07|482.97|485.05|482.95|4
1732629400000|2024-11-26 13:56:40|485.06|482.96|484.57|482.47|485.06|482.96|484.57|482.47|13
1732629410000|2024-11-26 13:56:50|484.56|482.46|484.47|482.37|484.56|482.46|484.42|482.32|12
1732629420000|2024-11-26 13:57:00|484.48|482.38|483.82|481.72|484.48|482.38|483.82|481.72|27
1732629430000|2024-11-26 13:57:10|483.81|481.71|483.25|481.15|483.81|481.71|483.25|481.15|20
1732629440000|2024-11-26 13:57:20|483.24|481.14|483.19|481.09|483.24|481.14|483.19|481.09|8
1732629450000|2024-11-26 13:57:30|483.05|480.95|483.19|481.09|483.2|481.1|483.04|480.94|15
1732629460000|2024-11-26 13:57:40|483.2|481.1|483.24|481.14|483.28|481.18|483.17|481.07|8
1732629470000|2024-11-26 13:57:50|483.23|481.13|483.18|481.08|483.23|481.13|483.18|481.08|2
1732629480000|2024-11-26 13:58:00|483.17|481.07|483.3|481.2|483.3|481.2|483.17|481.07|13
1732629490000|2024-11-26 13:58:10|483.31|481.21|483.51|481.41|483.52|481.42|483.31|481.21|12
1732629500000|2024-11-26 13:58:20|483.52|481.42|483.59|481.49|483.59|481.49|483.52|481.42|8
1732629510000|2024-11-26 13:58:30|483.68|481.58|483.2|481.1|483.69|481.59|483.2|481.1|14
1732629520000|2024-11-26 13:58:40|483.19|481.09|483.16|481.06|483.19|481.09|483.12|481.02|12
1732629530000|2024-11-26 13:58:50|483.17|481.07|483.3|481.2|483.3|481.2|483.17|481.07|8
1732629540000|2024-11-26 13:59:00|483.36|481.26|483.33|481.23|483.36|481.26|483.3|481.2|7
1732629550000|2024-11-26 13:59:10|483.34|481.24|483.28|481.18|483.34|481.24|483.28|481.18|4
1732629560000|2024-11-26 13:59:20|483.27|481.17|483.21|481.11|483.28|481.18|483.19|481.09|8
1732629570000|2024-11-26 13:59:30|483.22|481.12|483.34|481.24|483.34|481.24|483.17|481.07|7
1732629580000|2024-11-26 13:59:40|483.33|481.23|483.11|481.01|483.33|481.23|483.11|481.01|11
1732629590000|2024-11-26 13:59:50|482.91|480.81|482.83|480.73|482.94|480.84|482.83|480.73|12
1732629600000|2024-11-26 14:00:00|482.86|480.76|483|480.9|483|480.9|482.74|480.64|21
1732629610000|2024-11-26 14:00:10|483.01|480.91|483.02|480.92|483.02|480.92|482.99|480.89|5
1732629620000|2024-11-26 14:00:20|483.01|480.91|482.81|480.71|483.01|480.91|482.75|480.65|12
1732629630000|2024-11-26 14:00:30|482.78|480.68|482.93|480.83|482.93|480.83|482.78|480.68|19
1732629640000|2024-11-26 14:00:40|482.94|480.84|482.77|480.67|482.94|480.84|482.73|480.63|13
1732629650000|2024-11-26 14:00:50|482.71|480.61|482.28|480.18|482.71|480.61|482.28|480.18|13
1732629660000|2024-11-26 14:01:00|482.27|480.17|481.93|479.83|482.29|480.19|481.82|479.72|19
1732629670000|2024-11-26 14:01:10|481.92|479.82|481.89|479.79|481.92|479.82|481.83|479.73|9
1732629680000|2024-11-26 14:01:20|481.7|479.6|482.01|479.91|482.01|479.91|481.61|479.51|14
1732629690000|2024-11-26 14:01:30|482.02|479.92|482.13|480.03|482.13|480.03|481.97|479.87|21
1732629700000|2024-11-26 14:01:40|482.14|480.04|482.34|480.24|482.34|480.24|482.14|480.04|16
1732629710000|2024-11-26 14:01:50|482.35|480.25|482.49|480.39|482.55|480.45|482.34|480.24|12
1732629720000|2024-11-26 14:02:00|482.48|480.38|482.21|480.11|482.6|480.5|482.21|480.11|25
1732629730000|2024-11-26 14:02:10|482.2|480.1|481.91|479.81|482.22|480.12|481.91|479.81|13
1732629740000|2024-11-26 14:02:20|481.9|479.8|481.68|479.58|481.95|479.85|481.68|479.58|14
1732629750000|2024-11-26 14:02:30|481.67|479.57|481.53|479.43|481.67|479.57|481.53|479.43|15
1732629760000|2024-11-26 14:02:40|481.52|479.42|481.28|479.18|481.53|479.43|481.25|479.15|17
1732629770000|2024-11-26 14:02:50|481.36|479.26|481.38|479.28|481.45|479.35|481.34|479.24|18
1732629780000|2024-11-26 14:03:00|481.37|479.27|481.25|479.15|481.44|479.34|481.2|479.1|18
1732629790000|2024-11-26 14:03:10|481.19|479.09|481.1|479|481.24|479.14|481.02|478.92|20
1732629800000|2024-11-26 14:03:20|481.11|479.01|481.17|479.07|481.17|479.07|481.11|479.01|8
1732629810000|2024-11-26 14:03:30|481.2|479.1|481.25|479.15|481.26|479.16|480.97|478.87|14
1732629820000|2024-11-26 14:03:40|481.24|479.14|480.98|478.88|481.24|479.14|480.98|478.88|18
1732629830000|2024-11-26 14:03:50|480.97|478.87|481.06|478.96|481.07|478.97|480.95|478.85|8
1732629840000|2024-11-26 14:04:00|481.05|478.95|481.04|478.94|481.06|478.96|481.03|478.93|6
1732629850000|2024-11-26 14:04:10|481.03|478.93|481.06|478.96|481.06|478.96|480.91|478.81|6
1732629860000|2024-11-26 14:04:20|481.07|478.97|480.88|478.78|481.08|478.98|480.87|478.77|15
1732629870000|2024-11-26 14:04:30|480.87|478.77|480.59|478.49|480.87|478.77|480.55|478.45|13
1732629880000|2024-11-26 14:04:40|480.58|478.48|480.54|478.44|480.58|478.48|480.54|478.44|7
1732629890000|2024-11-26 14:04:50|480.47|478.37|480.44|478.34|480.54|478.44|480.44|478.34|7
1732629900000|2024-11-26 14:05:00|480.43|478.33|480.4|478.3|480.43|478.33|480.4|478.3|4
1732629910000|2024-11-26 14:05:10|480.44|478.34|480.42|478.32|480.44|478.34|480.4|478.3|7
1732629920000|2024-11-26 14:05:20|480.41|478.31|480.4|478.3|480.54|478.44|480.4|478.3|11
1732629930000|2024-11-26 14:05:30|480.39|478.29|480.06|477.96|480.39|478.29|480|477.9|17
1732629940000|2024-11-26 14:05:40|479.92|477.82|479.8|477.7|479.92|477.82|479.79|477.69|18
1732629950000|2024-11-26 14:05:50|479.74|477.64|479.74|477.64|479.74|477.64|479.74|477.64|1
1732629960000|2024-11-26 14:06:00|479.73|477.63|479.63|477.53|479.73|477.63|479.59|477.49|8
1732629970000|2024-11-26 14:06:10|479.62|477.52|479.06|476.96|479.62|477.52|479.06|476.96|20
1732629980000|2024-11-26 14:06:20|479.05|476.95|478.83|476.73|479.05|476.95|478.72|476.62|17
1732629990000|2024-11-26 14:06:30|478.82|476.72|478.75|476.65|478.84|476.74|478.75|476.65|12
1732630000000|2024-11-26 14:06:40|478.68|476.58|478.44|476.34|478.68|476.58|478.34|476.24|17
1732630010000|2024-11-26 14:06:50|478.43|476.33|478.4|476.3|478.43|476.33|478.4|476.3|5
1732630020000|2024-11-26 14:07:00|478.42|476.32|478.28|476.18|478.53|476.43|478.28|476.18|22
1732630030000|2024-11-26 14:07:10|478.27|476.17|478.26|476.16|478.4|476.3|478.24|476.14|14
1732630040000|2024-11-26 14:07:20|478.46|476.36|478.47|476.37|478.5|476.4|478.43|476.33|11
1732630050000|2024-11-26 14:07:30|478.48|476.38|478.62|476.52|478.62|476.52|478.47|476.37|11
1732630060000|2024-11-26 14:07:40|478.6|476.5|478.85|476.75|478.85|476.75|478.6|476.5|15
1732630070000|2024-11-26 14:07:50|478.86|476.76|479.2|477.1|479.31|477.21|478.86|476.76|20
1732630080000|2024-11-26 14:08:00|479.21|477.11|480|477.9|480.02|477.92|479.21|477.11|14
1732630090000|2024-11-26 14:08:10|480.01|477.91|480.15|478.05|480.17|478.07|480.01|477.91|16
1732630100000|2024-11-26 14:08:20|480.21|478.11|480.35|478.25|480.42|478.32|480.21|478.11|9
1732630110000|2024-11-26 14:08:30|480.34|478.24|480.28|478.18|480.39|478.29|480.24|478.14|15
1732630120000|2024-11-26 14:08:40|480.29|478.19|480.36|478.26|480.38|478.28|480.29|478.19|12
1732630130000|2024-11-26 14:08:50|480.52|478.42|480.18|478.08|480.52|478.42|480.15|478.05|20
1732630140000|2024-11-26 14:09:00|480.17|478.07|480.06|477.96|480.18|478.08|480.06|477.96|9
1732630150000|2024-11-26 14:09:10|480.08|477.98|480.28|478.18|480.28|478.18|480.04|477.94|15
1732630160000|2024-11-26 14:09:20|480.29|478.19|480.09|477.99|480.3|478.2|480.09|477.99|17
1732630170000|2024-11-26 14:09:30|480.08|477.98|479.83|477.73|480.11|478.01|479.79|477.69|15
1732630180000|2024-11-26 14:09:40|479.84|477.74|480.14|478.04|480.15|478.05|479.84|477.74|13
1732630190000|2024-11-26 14:09:50|480.28|478.18|480.56|478.46|480.56|478.46|480.28|478.18|13
1732630200000|2024-11-26 14:10:00|480.57|478.47|480.45|478.35|480.59|478.49|480.38|478.28|15
1732630210000|2024-11-26 14:10:10|480.44|478.34|480.73|478.63|480.78|478.68|480.39|478.29|24
1732630220000|2024-11-26 14:10:20|480.72|478.62|480.7|478.6|480.73|478.63|480.69|478.59|14
1732630230000|2024-11-26 14:10:30|480.71|478.61|480.87|478.77|480.93|478.83|480.71|478.61|18
1732630240000|2024-11-26 14:10:40|480.86|478.76|480.48|478.38|480.86|478.76|480.48|478.38|15
1732630250000|2024-11-26 14:10:50|480.46|478.36|480.11|478.01|480.46|478.36|480.09|477.99|17
1732630260000|2024-11-26 14:11:00|480.07|477.97|479.68|477.58|480.09|477.99|479.54|477.44|24
1732630270000|2024-11-26 14:11:10|479.65|477.55|479.85|477.75|480.11|478.01|479.64|477.54|16
1732630280000|2024-11-26 14:11:20|479.84|477.74|479.65|477.55|479.84|477.74|479.65|477.55|22
1732630290000|2024-11-26 14:11:30|479.49|477.39|479.4|477.3|479.49|477.39|479.4|477.3|10
1732630300000|2024-11-26 14:11:40|479.43|477.33|479.46|477.36|479.47|477.37|479.39|477.29|21
1732630310000|2024-11-26 14:11:50|479.5|477.4|479.43|477.33|479.57|477.47|479.39|477.29|14
1732630320000|2024-11-26 14:12:00|479.46|477.36|479.64|477.54|479.64|477.54|479.43|477.33|9
1732630330000|2024-11-26 14:12:10|479.66|477.56|480.28|478.18|480.28|478.18|479.66|477.56|8
1732630340000|2024-11-26 14:12:20|480.5|478.4|480.97|478.87|480.97|478.87|480.5|478.4|19
1732630350000|2024-11-26 14:12:30|480.98|478.88|481.3|479.2|481.3|479.2|480.98|478.88|22
1732630360000|2024-11-26 14:12:40|481.31|479.21|480.89|478.79|481.37|479.27|480.89|478.79|25
1732630370000|2024-11-26 14:12:50|480.88|478.78|481.09|478.99|481.09|478.99|480.86|478.76|14
1732630380000|2024-11-26 14:13:00|481.1|479|481.72|479.62|481.74|479.64|481.1|479|18
1732630390000|2024-11-26 14:13:10|481.5|479.4|481.67|479.57|481.7|479.6|481.49|479.39|19
1732630400000|2024-11-26 14:13:20|481.74|479.64|482.21|480.11|482.21|480.11|481.74|479.64|24
1732630410000|2024-11-26 14:13:30|482.22|480.12|482.11|480.01|482.22|480.12|482.11|480.01|12
1732630420000|2024-11-26 14:13:40|482.1|480|481.97|479.87|482.1|480|481.97|479.87|6
1732630430000|2024-11-26 14:13:50|481.98|479.88|481.72|479.62|482.02|479.92|481.72|479.62|9
1732630440000|2024-11-26 14:14:00|481.71|479.61|481.63|479.53|481.71|479.61|481.6|479.5|8
1732630450000|2024-11-26 14:14:10|481.61|479.51|481.58|479.48|481.62|479.52|481.58|479.48|6
1732630460000|2024-11-26 14:14:20|481.57|479.47|481.27|479.17|481.57|479.47|481.27|479.17|16
1732630470000|2024-11-26 14:14:30|481.26|479.16|480.95|478.85|481.26|479.16|480.92|478.82|16
1732630480000|2024-11-26 14:14:40|480.94|478.84|481.19|479.09|481.27|479.17|480.93|478.83|17
1732630490000|2024-11-26 14:14:50|481.2|479.1|481.07|478.97|481.2|479.1|481.06|478.96|12
1732630500000|2024-11-26 14:15:00|481.06|478.96|481.43|479.33|481.43|479.33|481.04|478.94|19
1732630510000|2024-11-26 14:15:10|481.4|479.3|481.54|479.44|481.55|479.45|481.4|479.3|14
1732630520000|2024-11-26 14:15:20|481.6|479.5|481.11|479.01|481.6|479.5|481.11|479.01|19
1732630530000|2024-11-26 14:15:30|481.1|479|480.71|478.61|481.1|479|480.71|478.61|23
1732630540000|2024-11-26 14:15:40|480.7|478.6|481.18|479.08|481.2|479.1|480.47|478.37|21
1732630550000|2024-11-26 14:15:50|481.19|479.09|481.74|479.64|481.74|479.64|481.17|479.07|16
1732630560000|2024-11-26 14:16:00|481.92|479.82|481.87|479.77|482.06|479.96|481.75|479.65|23
1732630570000|2024-11-26 14:16:10|481.86|479.76|481.1|479|481.86|479.76|481.09|478.99|18
1732630580000|2024-11-26 14:16:20|481.09|478.99|481.77|479.67|481.78|479.68|481.09|478.99|19
1732630590000|2024-11-26 14:16:30|481.76|479.66|482.3|480.2|482.3|480.2|481.76|479.66|21
1732630600000|2024-11-26 14:16:40|482.31|480.21|482.54|480.44|482.57|480.47|482.31|480.21|15
1732630610000|2024-11-26 14:16:50|482.53|480.43|482.33|480.23|482.53|480.43|482.3|480.2|18
1732630620000|2024-11-26 14:17:00|482.31|480.21|482.74|480.64|482.75|480.65|482.31|480.21|23
1732630630000|2024-11-26 14:17:10|482.9|480.8|482.58|480.48|482.91|480.81|482.57|480.47|11
1732630640000|2024-11-26 14:17:20|482.59|480.49|482.04|479.94|482.59|480.49|482.02|479.92|18
1732630650000|2024-11-26 14:17:30|482.06|479.96|482.22|480.12|482.43|480.33|482.06|479.96|20
1732630660000|2024-11-26 14:17:40|482.21|480.11|482.12|480.02|482.21|480.11|482.11|480.01|10
1732630670000|2024-11-26 14:17:50|482.11|480.01|482.01|479.91|482.12|480.02|482.01|479.91|16
1732630680000|2024-11-26 14:18:00|482|479.9|481.96|479.86|482.03|479.93|481.62|479.52|21
1732630690000|2024-11-26 14:18:10|481.97|479.87|481.56|479.46|481.99|479.89|481.54|479.44|18
1732630700000|2024-11-26 14:18:20|481.57|479.47|481.56|479.46|481.66|479.56|481.56|479.46|20
1732630710000|2024-11-26 14:18:30|481.57|479.47|481.85|479.75|481.9|479.8|481.57|479.47|21
1732630720000|2024-11-26 14:18:40|481.86|479.76|481.82|479.72|481.94|479.84|481.82|479.72|17
1732630730000|2024-11-26 14:18:50|481.83|479.73|482.01|479.91|482.01|479.91|481.81|479.71|13
1732630740000|2024-11-26 14:19:00|482.02|479.92|481.96|479.86|482.06|479.96|481.85|479.75|21
1732630750000|2024-11-26 14:19:10|481.97|479.87|482.41|480.31|482.53|480.43|481.97|479.87|28
1732630760000|2024-11-26 14:19:20|482.42|480.32|482.92|480.82|482.92|480.82|482.42|480.32|19
1732630770000|2024-11-26 14:19:30|482.97|480.87|483.1|481|483.11|481.01|482.96|480.86|10
1732630780000|2024-11-26 14:19:40|483.16|481.06|483.57|481.47|483.59|481.49|483.16|481.06|21
1732630790000|2024-11-26 14:19:50|483.58|481.48|483.79|481.69|483.79|481.69|483.58|481.48|15
1732630800000|2024-11-26 14:20:00|483.8|481.7|484.1|482|484.24|482.14|483.8|481.7|21
1732630810000|2024-11-26 14:20:10|484.09|481.99|484.15|482.05|484.19|482.09|484.04|481.94|23
1732630820000|2024-11-26 14:20:20|484.16|482.06|484.2|482.1|484.2|482.1|483.86|481.76|22
1732630830000|2024-11-26 14:20:30|484.21|482.11|484.18|482.08|484.41|482.31|484.14|482.04|25
1732630840000|2024-11-26 14:20:40|484.19|482.09|484.15|482.05|484.21|482.11|484.11|482.01|18
1732630850000|2024-11-26 14:20:50|484.11|482.01|484.08|481.98|484.11|482.01|484.08|481.98|4
1732630860000|2024-11-26 14:21:00|484.06|481.96|483.97|481.87|484.06|481.96|483.87|481.77|16
1732630870000|2024-11-26 14:21:10|483.98|481.88|484.05|481.95|484.1|482|483.96|481.86|11
1732630880000|2024-11-26 14:21:20|484.06|481.96|484.08|481.98|484.15|482.05|483.98|481.88|23
1732630890000|2024-11-26 14:21:30|484.09|481.99|484.21|482.11|484.23|482.13|484.05|481.95|13
1732630900000|2024-11-26 14:21:40|484.22|482.12|484.15|482.05|484.24|482.14|484.07|481.97|20
1732630910000|2024-11-26 14:21:50|484.16|482.06|484.11|482.01|484.16|482.06|484.11|482.01|9
1732630920000|2024-11-26 14:22:00|484.12|482.02|484.81|482.71|484.81|482.71|484.12|482.02|24
1732630930000|2024-11-26 14:22:10|484.82|482.72|485.05|482.95|485.05|482.95|484.81|482.71|13
1732630940000|2024-11-26 14:22:20|485.06|482.96|484.83|482.73|485.09|482.99|484.76|482.66|17
1732630950000|2024-11-26 14:22:30|484.81|482.71|485.13|483.03|485.13|483.03|484.81|482.71|16
1732630960000|2024-11-26 14:22:40|485.14|483.04|485.24|483.14|485.28|483.18|485.14|483.04|18
1732630970000|2024-11-26 14:22:50|485.25|483.15|485.55|483.45|485.55|483.45|485.23|483.13|20
1732630980000|2024-11-26 14:23:00|485.56|483.46|485.48|483.38|485.7|483.6|485.47|483.37|19
1732630990000|2024-11-26 14:23:10|485.47|483.37|485.54|483.44|485.54|483.44|485.42|483.32|12
1732631000000|2024-11-26 14:23:20|485.58|483.48|485.93|483.83|485.93|483.83|485.57|483.47|19
1732631010000|2024-11-26 14:23:30|485.94|483.84|485.98|483.88|485.98|483.88|485.9|483.8|19
1732631020000|2024-11-26 14:23:40|485.99|483.89|485.94|483.84|486.04|483.94|485.94|483.84|17
1732631030000|2024-11-26 14:23:50|486.01|483.91|485.97|483.87|486.01|483.91|485.97|483.87|6
1732631040000|2024-11-26 14:24:00|485.89|483.79|486.04|483.94|486.04|483.94|485.87|483.77|19
1732631050000|2024-11-26 14:24:10|486.05|483.95|486.3|484.2|486.3|484.2|486.03|483.93|23
1732631060000|2024-11-26 14:24:20|486.29|484.19|486.16|484.06|486.29|484.19|486.16|484.06|8
1732631070000|2024-11-26 14:24:30|486.27|484.17|485.95|483.85|486.27|484.17|485.95|483.85|13
1732631080000|2024-11-26 14:24:40|485.94|483.84|485.83|483.73|485.94|483.84|485.83|483.73|12
1732631090000|2024-11-26 14:24:50|485.64|483.54|485.31|483.21|485.64|483.54|485.31|483.21|14
1732631100000|2024-11-26 14:25:00|485.3|483.2|484.66|482.56|485.3|483.2|484.66|482.56|20
1732631110000|2024-11-26 14:25:10|484.59|482.49|484.38|482.28|484.62|482.52|484.38|482.28|17
1732631120000|2024-11-26 14:25:20|484.37|482.27|484.49|482.39|484.49|482.39|484.37|482.27|13
1732631130000|2024-11-26 14:25:30|484.67|482.57|484.39|482.29|484.69|482.59|484.39|482.29|18
1732631140000|2024-11-26 14:25:40|484.38|482.28|484.34|482.24|484.43|482.33|484.3|482.2|17
1732631150000|2024-11-26 14:25:50|484.35|482.25|484.22|482.12|484.37|482.27|484.21|482.11|18
1732631160000|2024-11-26 14:26:00|484.23|482.13|484.61|482.51|484.65|482.55|484.23|482.13|18
1732631170000|2024-11-26 14:26:10|484.67|482.57|484.53|482.43|484.67|482.57|484.46|482.36|18
1732631180000|2024-11-26 14:26:20|484.52|482.42|484.51|482.41|484.57|482.47|484.49|482.39|13
1732631190000|2024-11-26 14:26:30|484.49|482.39|484.64|482.54|484.64|482.54|484.46|482.36|14
1732631200000|2024-11-26 14:26:40|484.65|482.55|484.78|482.68|484.78|482.68|484.65|482.55|8
1732631210000|2024-11-26 14:26:50|484.77|482.67|485|482.9|485|482.9|484.77|482.67|13
1732631220000|2024-11-26 14:27:00|485.01|482.91|485.5|483.4|485.55|483.45|485.01|482.91|19
1732631230000|2024-11-26 14:27:10|485.53|483.43|485.66|483.56|485.68|483.58|485.53|483.43|14
1732631240000|2024-11-26 14:27:20|485.67|483.57|485.6|483.5|485.68|483.58|485.6|483.5|12
1732631250000|2024-11-26 14:27:30|485.61|483.51|485.64|483.54|485.7|483.6|485.61|483.51|9
1732631260000|2024-11-26 14:27:40|485.63|483.53|485.39|483.29|485.63|483.53|485.39|483.29|18
1732631270000|2024-11-26 14:27:50|485.38|483.28|485.11|483.01|485.39|483.29|485.11|483.01|13
1732631280000|2024-11-26 14:28:00|485.1|483|484.86|482.76|485.1|483|484.8|482.7|16
1732631290000|2024-11-26 14:28:10|484.87|482.77|484.78|482.68|484.9|482.8|484.78|482.68|12
1732631300000|2024-11-26 14:28:20|484.77|482.67|484.03|481.93|484.77|482.67|484.03|481.93|19
1732631310000|2024-11-26 14:28:30|484.02|481.92|484.37|482.27|484.43|482.33|484.02|481.92|18
1732631320000|2024-11-26 14:28:40|484.36|482.26|484.36|482.26|484.41|482.31|484.3|482.2|12
1732631330000|2024-11-26 14:28:50|484.37|482.27|484.88|482.78|484.9|482.8|484.37|482.27|20
1732631340000|2024-11-26 14:29:00|484.89|482.79|484.58|482.48|484.9|482.8|484.58|482.48|17
1732631350000|2024-11-26 14:29:10|484.57|482.47|484.26|482.16|484.57|482.47|484.26|482.16|16
1732631360000|2024-11-26 14:29:20|484.25|482.15|484.39|482.29|484.39|482.29|484.23|482.13|15
1732631370000|2024-11-26 14:29:30|484.42|482.32|484.69|482.59|484.69|482.59|484.36|482.26|15
1732631380000|2024-11-26 14:29:40|484.7|482.6|484.55|482.45|484.78|482.68|484.54|482.44|15
1732631390000|2024-11-26 14:29:50|484.56|482.46|484.49|482.39|484.56|482.46|484.49|482.39|10
1732631400000|2024-11-26 14:30:00|484.48|482.38|483.29|481.19|484.48|482.38|483.29|481.19|18
1732631410000|2024-11-26 14:30:10|483.27|481.17|482.18|480.08|483.27|481.17|482.18|480.08|26
1732631420000|2024-11-26 14:30:20|482.17|480.07|482.09|479.99|482.17|480.07|481.88|479.78|34
1732631430000|2024-11-26 14:30:30|482.1|480|481.72|479.62|482.12|480.02|481.72|479.62|21
1732631440000|2024-11-26 14:30:40|481.69|479.59|481.79|479.69|481.94|479.84|481.69|479.59|23
1732631450000|2024-11-26 14:30:50|481.78|479.68|481.21|479.11|481.78|479.68|481.21|479.11|16
1732631460000|2024-11-26 14:31:00|481.22|479.12|481.24|479.14|481.24|479.14|481.17|479.07|12
1732631470000|2024-11-26 14:31:10|481.25|479.15|481.6|479.5|481.6|479.5|481.24|479.14|19
1732631480000|2024-11-26 14:31:20|481.61|479.51|482.4|480.3|482.4|480.3|481.61|479.51|26
1732631490000|2024-11-26 14:31:30|482.41|480.31|482.35|480.25|482.72|480.62|482.33|480.23|23
1732631500000|2024-11-26 14:31:40|482.36|480.26|482.13|480.03|482.83|480.73|482.13|480.03|14
1732631510000|2024-11-26 14:31:50|482.12|480.02|482.02|479.92|482.12|480.02|481.97|479.87|10
1732631520000|2024-11-26 14:32:00|481.97|479.87|482.36|480.26|482.43|480.33|481.93|479.83|21
1732631530000|2024-11-26 14:32:10|482.47|480.37|482.62|480.52|482.77|480.67|482.4|480.3|26
1732631540000|2024-11-26 14:32:20|482.63|480.53|482.65|480.55|482.76|480.66|482.57|480.47|23
1732631550000|2024-11-26 14:32:30|482.64|480.54|482.3|480.2|482.66|480.56|482.27|480.17|11
1732631560000|2024-11-26 14:32:40|482.31|480.21|482.76|480.66|482.76|480.66|482.31|480.21|24
1732631570000|2024-11-26 14:32:50|482.77|480.67|482.99|480.89|483.23|481.13|482.77|480.67|25
1732631580000|2024-11-26 14:33:00|483|480.9|483.79|481.69|483.79|481.69|483|480.9|26
1732631590000|2024-11-26 14:33:10|483.8|481.7|484.97|482.87|484.97|482.87|483.8|481.7|23
1732631600000|2024-11-26 14:33:20|484.98|482.88|485.02|482.92|485.19|483.09|484.85|482.75|26
1732631610000|2024-11-26 14:33:30|485.03|482.93|485.63|483.53|485.63|483.53|485.03|482.93|25
1732631620000|2024-11-26 14:33:40|485.64|483.54|485.55|483.45|485.65|483.55|485.55|483.45|24
1732631630000|2024-11-26 14:33:50|485.54|483.44|485.71|483.61|485.71|483.61|485.53|483.43|15
1732631640000|2024-11-26 14:34:00|485.72|483.62|486.39|484.29|486.39|484.29|485.72|483.62|25
1732631650000|2024-11-26 14:34:10|486.4|484.3|485.48|483.38|486.49|484.39|485.41|483.31|24
1732631660000|2024-11-26 14:34:20|485.49|483.39|486|483.9|486|483.9|485.49|483.39|19
1732631670000|2024-11-26 14:34:30|486.01|483.91|486.35|484.25|486.4|484.3|486.01|483.91|27
1732631680000|2024-11-26 14:34:40|486.31|484.21|486.15|484.05|486.34|484.24|486.15|484.05|13
1732631690000|2024-11-26 14:34:50|486.14|484.04|485.7|483.6|486.15|484.05|485.7|483.6|13
1732631700000|2024-11-26 14:35:00|485.69|483.59|485.24|483.14|486|483.9|485.23|483.13|20
1732631710000|2024-11-26 14:35:10|485.25|483.15|485.53|483.43|485.53|483.43|485.25|483.15|16
1732631720000|2024-11-26 14:35:20|485.52|483.42|485.96|483.86|485.96|483.86|485.51|483.41|22
1732631730000|2024-11-26 14:35:30|485.97|483.87|486.39|484.29|486.44|484.34|485.97|483.87|25
1732631740000|2024-11-26 14:35:40|486.4|484.3|486.24|484.14|486.5|484.4|486.24|484.14|23
1732631750000|2024-11-26 14:35:50|486.44|484.34|486.6|484.5|486.6|484.5|486.43|484.33|20
1732631760000|2024-11-26 14:36:00|486.61|484.51|487.1|485|487.1|485|486.61|484.51|18
1732631770000|2024-11-26 14:36:10|487.11|485.01|486.78|484.68|487.32|485.22|486.78|484.68|17
1732631780000|2024-11-26 14:36:20|486.77|484.67|486.87|484.77|486.87|484.77|486.41|484.31|24
1732631790000|2024-11-26 14:36:30|486.88|484.78|487.23|485.13|487.23|485.13|486.88|484.78|19
1732631800000|2024-11-26 14:36:40|487.21|485.11|487.67|485.57|487.73|485.63|487.21|485.11|27
1732631810000|2024-11-26 14:36:50|487.68|485.58|487.91|485.81|487.95|485.85|487.68|485.58|24
1732631820000|2024-11-26 14:37:00|487.9|485.8|487.64|485.54|487.9|485.8|487.48|485.38|12
1732631830000|2024-11-26 14:37:10|487.63|485.53|487.43|485.33|487.63|485.53|487.43|485.33|24
1732631840000|2024-11-26 14:37:20|487.42|485.32|487.8|485.7|487.8|485.7|486.93|484.83|24
1732631850000|2024-11-26 14:37:30|487.81|485.71|488.09|485.99|488.09|485.99|487.81|485.71|19
1732631860000|2024-11-26 14:37:40|488.1|486|488.4|486.3|488.42|486.32|488.1|486|20
1732631870000|2024-11-26 14:37:50|488.41|486.31|488.76|486.66|488.77|486.67|488.39|486.29|16
1732631880000|2024-11-26 14:38:00|488.77|486.67|488.48|486.38|488.83|486.73|488.24|486.14|20
1732631890000|2024-11-26 14:38:10|488.49|486.39|488.87|486.77|488.89|486.79|488.49|486.39|21
1732631900000|2024-11-26 14:38:20|488.88|486.78|489.07|486.97|489.07|486.97|488.88|486.78|15
1732631910000|2024-11-26 14:38:30|489.09|486.99|489.62|487.52|489.63|487.53|489.09|486.99|24
1732631920000|2024-11-26 14:38:40|489.63|487.53|489.63|487.53|489.66|487.56|489.63|487.53|8
1732631930000|2024-11-26 14:38:50|489.64|487.54|489.66|487.56|489.7|487.6|489.64|487.54|16
1732631940000|2024-11-26 14:39:00|489.69|487.59|489.66|487.56|490|487.9|489.63|487.53|23
1732631950000|2024-11-26 14:39:10|489.65|487.55|489.68|487.58|489.72|487.62|489.63|487.53|18
1732631960000|2024-11-26 14:39:20|489.66|487.56|489.34|487.24|489.66|487.56|489.34|487.24|16
1732631970000|2024-11-26 14:39:30|489.33|487.23|489.46|487.36|489.59|487.49|489.32|487.22|9
1732631980000|2024-11-26 14:39:40|489.47|487.37|489.73|487.63|489.73|487.63|489.47|487.37|16
1732631990000|2024-11-26 14:39:50|489.74|487.64|489.84|487.74|489.84|487.74|489.73|487.63|12
1732632000000|2024-11-26 14:40:00|489.85|487.75|490.19|488.09|490.58|488.48|489.83|487.73|15
1732632010000|2024-11-26 14:40:10|490.14|488.04|489.86|487.76|490.16|488.06|489.72|487.62|15
1732632020000|2024-11-26 14:40:20|489.87|487.77|490.17|488.07|490.17|488.07|489.87|487.77|18
1732632030000|2024-11-26 14:40:30|490.15|488.05|489.6|487.5|490.17|488.07|489.6|487.5|17
1732632040000|2024-11-26 14:40:40|489.61|487.51|489.52|487.42|489.63|487.53|489.5|487.4|9
1732632050000|2024-11-26 14:40:50|489.53|487.43|489.73|487.63|489.73|487.63|489.53|487.43|15
1732632060000|2024-11-26 14:41:00|489.74|487.64|489.91|487.81|489.91|487.81|489.74|487.64|10
1732632070000|2024-11-26 14:41:10|489.92|487.82|490.24|488.14|490.27|488.17|489.92|487.82|20
1732632080000|2024-11-26 14:41:20|490.21|488.11|490.21|488.11|490.24|488.14|490.05|487.95|10
1732632090000|2024-11-26 14:41:30|490.22|488.12|490.26|488.16|490.26|488.16|490.22|488.12|6
1732632100000|2024-11-26 14:41:40|490.38|488.28|490.36|488.26|490.39|488.29|490.35|488.25|13
1732632110000|2024-11-26 14:41:50|490.38|488.28|490.38|488.28|490.42|488.32|490.34|488.24|12
1732632120000|2024-11-26 14:42:00|490.39|488.29|490.53|488.43|490.55|488.45|490.39|488.29|19
1732632130000|2024-11-26 14:42:10|490.43|488.33|490.38|488.28|490.58|488.48|490.35|488.25|14
1732632140000|2024-11-26 14:42:20|490.33|488.23|490.51|488.41|490.53|488.43|490.33|488.23|17
1732632150000|2024-11-26 14:42:30|490.49|488.39|490.53|488.43|490.59|488.49|490.49|488.39|5
1732632160000|2024-11-26 14:42:40|490.47|488.37|490.36|488.26|490.52|488.42|490.36|488.26|10
1732632170000|2024-11-26 14:42:50|490.37|488.27|490.67|488.57|490.72|488.62|490.37|488.27|12
1732632180000|2024-11-26 14:43:00|490.68|488.58|490.68|488.58|490.68|488.58|490.68|488.58|1
1732632190000|2024-11-26 14:43:10|490.69|488.59|490.73|488.63|490.73|488.63|490.67|488.57|9
1732632200000|2024-11-26 14:43:20|490.71|488.61|490.72|488.62|490.74|488.64|490.52|488.42|12
1732632210000|2024-11-26 14:43:30|490.71|488.61|490.53|488.43|490.71|488.61|490.48|488.38|14
1732632220000|2024-11-26 14:43:40|490.54|488.44|490.52|488.42|490.54|488.44|490.51|488.41|5
1732632230000|2024-11-26 14:43:50|490.53|488.43|490.48|488.38|490.62|488.52|490.48|488.38|12
1732632240000|2024-11-26 14:44:00|490.41|488.31|490.54|488.44|490.65|488.55|490.15|488.05|18
1732632250000|2024-11-26 14:44:10|490.53|488.43|490.04|487.94|490.53|488.43|489.9|487.8|11
1732632260000|2024-11-26 14:44:20|490.13|488.03|489.53|487.43|490.13|488.03|489.53|487.43|14
1732632270000|2024-11-26 14:44:30|489.46|487.36|489.39|487.29|489.46|487.36|489.19|487.09|12
1732632280000|2024-11-26 14:44:40|489.38|487.28|489.34|487.24|489.38|487.28|489.18|487.08|10
1732632290000|2024-11-26 14:44:50|489.3|487.2|489.33|487.23|489.36|487.26|489.3|487.2|17
1732632300000|2024-11-26 14:45:00|489.34|487.24|490.1|488|490.1|488|489.34|487.24|19
1732632310000|2024-11-26 14:45:10|490.11|488.01|490.54|488.44|490.55|488.45|490.11|488.01|16
1732632320000|2024-11-26 14:45:20|490.55|488.45|490.65|488.55|490.65|488.55|490.55|488.45|17
1732632330000|2024-11-26 14:45:30|490.66|488.56|492.31|490.21|492.95|490.85|490.66|488.56|20
1732632340000|2024-11-26 14:45:40|492.32|490.22|492.41|490.31|492.41|490.31|492.32|490.22|14
1732632350000|2024-11-26 14:45:50|492.99|490.89|493.15|491.05|493.3|491.2|492.99|490.89|17
1732632360000|2024-11-26 14:46:00|493.16|491.06|493.08|490.98|493.36|491.26|493.08|490.98|18
1732632370000|2024-11-26 14:46:10|493.02|490.92|491.99|489.89|493.02|490.92|491.9|489.8|19
1732632380000|2024-11-26 14:46:20|492|489.9|492.6|490.5|492.6|490.5|492|489.9|25
1732632390000|2024-11-26 14:46:30|492.61|490.51|492.61|490.51|492.75|490.65|492.61|490.51|19
1732632400000|2024-11-26 14:46:40|492.62|490.52|492.04|489.94|492.62|490.52|491.98|489.88|15
1732632410000|2024-11-26 14:46:50|492.05|489.95|492.32|490.22|492.32|490.22|492.05|489.95|19
1732632420000|2024-11-26 14:47:00|492.34|490.24|492.72|490.62|492.78|490.68|492.34|490.24|21
1732632430000|2024-11-26 14:47:10|492.73|490.63|492.29|490.19|492.75|490.65|492.27|490.17|15
1732632440000|2024-11-26 14:47:20|492.3|490.2|492.41|490.31|492.53|490.43|492.3|490.2|17
1732632450000|2024-11-26 14:47:30|492.35|490.25|492.6|490.5|492.6|490.5|492.35|490.25|13
1732632460000|2024-11-26 14:47:40|492.61|490.51|492.77|490.67|492.77|490.67|492.58|490.48|12
1732632470000|2024-11-26 14:47:50|492.78|490.68|492.64|490.54|492.81|490.71|492.63|490.53|7
1732632480000|2024-11-26 14:48:00|492.71|490.61|492.71|490.61|492.73|490.63|492.7|490.6|9
1732632490000|2024-11-26 14:48:10|492.68|490.58|492.73|490.63|492.73|490.63|492.53|490.43|10
1732632500000|2024-11-26 14:48:20|492.74|490.64|491.85|489.75|492.74|490.64|491.85|489.75|20
1732632510000|2024-11-26 14:48:30|491.88|489.78|491.98|489.88|492.15|490.05|491.84|489.74|18
1732632520000|2024-11-26 14:48:40|492.06|489.96|491.71|489.61|492.06|489.96|491.71|489.61|15
1732632530000|2024-11-26 14:48:50|491.7|489.6|491.67|489.57|491.7|489.6|491.67|489.57|4
1732632540000|2024-11-26 14:49:00|491.69|489.59|491.85|489.75|491.93|489.83|491.68|489.58|10
1732632550000|2024-11-26 14:49:10|491.86|489.76|492.11|490.01|492.11|490.01|491.86|489.76|16
1732632560000|2024-11-26 14:49:20|492.1|490|492.28|490.18|492.28|490.18|492.1|490|13
1732632570000|2024-11-26 14:49:30|492.29|490.19|492.52|490.42|492.52|490.42|492.26|490.16|21
1732632580000|2024-11-26 14:49:40|492.48|490.38|492.58|490.48|492.58|490.48|492.46|490.36|8
1732632590000|2024-11-26 14:49:50|492.51|490.41|492.57|490.47|492.59|490.49|492.45|490.35|13
1732632600000|2024-11-26 14:50:00|492.54|490.44|492.7|490.6|492.73|490.63|492.52|490.42|16
1732632610000|2024-11-26 14:50:10|492.69|490.59|492.29|490.19|492.69|490.59|492.26|490.16|13
1732632620000|2024-11-26 14:50:20|492.3|490.2|492.77|490.67|492.77|490.67|492.3|490.2|19
1732632630000|2024-11-26 14:50:30|492.75|490.65|493.04|490.94|493.04|490.94|492.75|490.65|22
1732632640000|2024-11-26 14:50:40|493.05|490.95|493.03|490.93|493.08|490.98|493.03|490.93|14
1732632650000|2024-11-26 14:50:50|493.04|490.94|492.7|490.6|493.07|490.97|492.69|490.59|14
1732632660000|2024-11-26 14:51:00|492.71|490.61|492.67|490.57|492.74|490.64|492.59|490.49|18
1732632670000|2024-11-26 14:51:10|492.66|490.56|492.92|490.82|492.92|490.82|492.66|490.56|12
1732632680000|2024-11-26 14:51:20|492.91|490.81|492.78|490.68|492.91|490.81|492.74|490.64|10
1732632690000|2024-11-26 14:51:30|492.79|490.69|492.79|490.69|492.82|490.72|492.76|490.66|14
1732632700000|2024-11-26 14:51:40|492.8|490.7|492.91|490.81|492.91|490.81|492.8|490.7|17
1732632710000|2024-11-26 14:51:50|493.07|490.97|493.05|490.95|493.26|491.16|493.05|490.95|18
1732632720000|2024-11-26 14:52:00|493.04|490.94|492.42|490.32|493.04|490.94|492.42|490.32|14
1732632730000|2024-11-26 14:52:10|492.41|490.31|492.53|490.43|492.53|490.43|492.4|490.3|18
1732632740000|2024-11-26 14:52:20|492.55|490.45|493.16|491.06|493.2|491.1|492.55|490.45|23
1732632750000|2024-11-26 14:52:30|493.22|491.12|493.4|491.3|493.58|491.48|493.17|491.07|28
1732632760000|2024-11-26 14:52:40|493.39|491.29|493.36|491.26|493.39|491.29|493.36|491.26|12
1732632770000|2024-11-26 14:52:50|493.24|491.14|493.24|491.14|493.27|491.17|493.22|491.12|15
1732632780000|2024-11-26 14:53:00|493.25|491.15|493.49|491.39|493.52|491.42|493.25|491.15|14
1732632790000|2024-11-26 14:53:10|493.51|491.41|493.58|491.48|493.58|491.48|493.49|491.39|12
1732632800000|2024-11-26 14:53:20|493.75|491.65|493.68|491.58|493.75|491.65|493.59|491.49|14
1732632810000|2024-11-26 14:53:30|493.6|491.5|493.34|491.24|493.7|491.6|493.34|491.24|12
1732632820000|2024-11-26 14:53:40|493.33|491.23|493.38|491.28|493.38|491.28|493.29|491.19|14
1732632830000|2024-11-26 14:53:50|493.41|491.31|493.38|491.28|493.41|491.31|493.36|491.26|5
1732632840000|2024-11-26 14:54:00|493.37|491.27|493.65|491.55|493.65|491.55|493.37|491.27|17
1732632850000|2024-11-26 14:54:10|493.66|491.56|493.68|491.58|493.68|491.58|493.56|491.46|7
1732632860000|2024-11-26 14:54:20|493.69|491.59|493.79|491.69|493.82|491.72|493.69|491.59|6
1732632870000|2024-11-26 14:54:30|493.81|491.71|493.66|491.56|493.81|491.71|493.59|491.49|13
1732632880000|2024-11-26 14:54:40|493.67|491.57|493.33|491.23|493.75|491.65|493.33|491.23|14
1732632890000|2024-11-26 14:54:50|493.32|491.22|492.8|490.7|493.32|491.22|492.8|490.7|16
1732632900000|2024-11-26 14:55:00|492.79|490.69|492.76|490.66|492.8|490.7|492.74|490.64|17
1732632910000|2024-11-26 14:55:10|492.75|490.65|491.98|489.88|492.75|490.65|491.97|489.87|19
1732632920000|2024-11-26 14:55:20|491.96|489.86|491.6|489.5|492|489.9|491.58|489.48|18
1732632930000|2024-11-26 14:55:30|491.54|489.44|491.22|489.12|491.54|489.44|491.22|489.12|18
1732632940000|2024-11-26 14:55:40|491.23|489.13|491.21|489.11|491.24|489.14|491.17|489.07|10
1732632950000|2024-11-26 14:55:50|491.2|489.1|491.19|489.09|491.22|489.12|491.18|489.08|9
1732632960000|2024-11-26 14:56:00|491.2|489.1|490.72|488.62|491.2|489.1|490.72|488.62|12
1732632970000|2024-11-26 14:56:10|490.73|488.63|491.01|488.91|491.03|488.93|490.73|488.63|19
1732632980000|2024-11-26 14:56:20|491.03|488.93|491.04|488.94|491.07|488.97|491|488.9|14
1732632990000|2024-11-26 14:56:30|491.03|488.93|490.85|488.75|491.03|488.93|490.84|488.74|9
1732633000000|2024-11-26 14:56:40|490.84|488.74|490.77|488.67|490.84|488.74|490.65|488.55|12
1732633010000|2024-11-26 14:56:50|490.76|488.66|490.9|488.8|490.9|488.8|490.75|488.65|17
1732633020000|2024-11-26 14:57:00|490.88|488.78|491.57|489.47|491.57|489.47|490.88|488.78|19
1732633030000|2024-11-26 14:57:10|491.56|489.46|491.67|489.57|491.72|489.62|491.56|489.46|16
1732633040000|2024-11-26 14:57:20|491.68|489.58|491.94|489.84|492.11|490.01|491.68|489.58|19
1732633050000|2024-11-26 14:57:30|491.96|489.86|491.85|489.75|491.96|489.86|491.77|489.67|16
1732633060000|2024-11-26 14:57:40|491.84|489.74|491.97|489.87|492.07|489.97|491.84|489.74|15
1732633070000|2024-11-26 14:57:50|491.99|489.89|492|489.9|492.08|489.98|491.98|489.88|12
1732633080000|2024-11-26 14:58:00|492.09|489.99|492.41|490.31|492.41|490.31|492.08|489.98|19
1732633090000|2024-11-26 14:58:10|492.42|490.32|492.19|490.09|492.43|490.33|492.19|490.09|20
1732633100000|2024-11-26 14:58:20|492.18|490.08|492.24|490.14|492.24|490.14|492.17|490.07|9
1732633110000|2024-11-26 14:58:30|492.25|490.15|492.17|490.07|492.38|490.28|492.17|490.07|14
1732633120000|2024-11-26 14:58:40|492.18|490.08|492.03|489.93|492.18|490.08|492.01|489.91|11
1732633130000|2024-11-26 14:58:50|492.02|489.92|492.01|489.91|492.02|489.92|491.97|489.87|6
1732633140000|2024-11-26 14:59:00|491.97|489.87|491.9|489.8|492.02|489.92|491.89|489.79|21
1732633150000|2024-11-26 14:59:10|491.79|489.69|491.79|489.69|491.81|489.71|491.77|489.67|16
1732633160000|2024-11-26 14:59:20|491.78|489.68|491.76|489.66|491.8|489.7|491.63|489.53|19
1732633170000|2024-11-26 14:59:30|491.77|489.67|491.64|489.54|491.77|489.67|491.64|489.54|4
1732633180000|2024-11-26 14:59:40|491.55|489.45|491.2|489.1|491.55|489.45|491.16|489.06|15
1732633190000|2024-11-26 14:59:50|491.21|489.11|491.01|488.91|491.21|489.11|491.01|488.91|10
1732633200000|2024-11-26 15:00:00|491.02|488.92|490.96|488.86|491.2|489.1|489.9|487.8|16
1732633210000|2024-11-26 15:00:10|490.97|488.87|490.74|488.64|490.99|488.89|490.62|488.52|21
1732633220000|2024-11-26 15:00:20|490.72|488.62|490.6|488.5|490.73|488.63|490.58|488.48|16
1732633230000|2024-11-26 15:00:30|490.61|488.51|490.34|488.24|490.64|488.54|490.34|488.24|18
1732633240000|2024-11-26 15:00:40|490.33|488.23|489.97|487.87|490.36|488.26|489.93|487.83|20
1732633250000|2024-11-26 15:00:50|489.94|487.84|489.71|487.61|489.94|487.84|489.7|487.6|20
1732633260000|2024-11-26 15:01:00|489.73|487.63|490.51|488.41|490.51|488.41|489.71|487.61|16
1732633270000|2024-11-26 15:01:10|490.57|488.47|491.32|489.22|491.44|489.34|490.57|488.47|20
1732633280000|2024-11-26 15:01:20|491.43|489.33|492.04|489.94|492.05|489.95|491.43|489.33|16
1732633290000|2024-11-26 15:01:30|492.03|489.93|491.92|489.82|492.04|489.94|491.72|489.62|17
1732633300000|2024-11-26 15:01:40|491.9|489.8|491.67|489.57|491.92|489.82|491.46|489.36|17
1732633310000|2024-11-26 15:01:50|491.68|489.58|491.75|489.65|492.03|489.93|491.67|489.57|19
1732633320000|2024-11-26 15:02:00|491.69|489.59|491.46|489.36|491.74|489.64|491.33|489.23|22
1732633330000|2024-11-26 15:02:10|491.44|489.34|491.24|489.14|491.44|489.34|491.18|489.08|19
1732633340000|2024-11-26 15:02:20|491.25|489.15|491.14|489.04|491.44|489.34|491.13|489.03|15
1732633350000|2024-11-26 15:02:30|491.15|489.05|491.36|489.26|491.4|489.3|490.9|488.8|23
1732633360000|2024-11-26 15:02:40|491.35|489.25|491.59|489.49|491.61|489.51|491.34|489.24|17
1732633370000|2024-11-26 15:02:50|491.6|489.5|491.75|489.65|491.75|489.65|491.45|489.35|16
1732633380000|2024-11-26 15:03:00|491.74|489.64|492.13|490.03|492.14|490.04|491.74|489.64|20
1732633390000|2024-11-26 15:03:10|492.18|490.08|492.51|490.41|492.53|490.43|492.17|490.07|12
1732633400000|2024-11-26 15:03:20|492.53|490.43|492.8|490.7|492.86|490.76|492.52|490.42|18
1732633410000|2024-11-26 15:03:30|492.79|490.69|492.81|490.71|492.88|490.78|492.51|490.41|19
1732633420000|2024-11-26 15:03:40|492.82|490.72|492.59|490.49|492.92|490.82|492.56|490.46|15
1732633430000|2024-11-26 15:03:50|492.58|490.48|492.76|490.66|492.89|490.79|492.58|490.48|17
1732633440000|2024-11-26 15:04:00|492.75|490.65|492.9|490.8|492.9|490.8|492.75|490.65|11
1732633450000|2024-11-26 15:04:10|492.89|490.79|492.81|490.71|492.89|490.79|492.68|490.58|22
1732633460000|2024-11-26 15:04:20|492.85|490.75|492.4|490.3|492.85|490.75|492.38|490.28|16
1732633470000|2024-11-26 15:04:30|492.43|490.33|492.65|490.55|492.67|490.57|492.4|490.3|20
1732633480000|2024-11-26 15:04:40|492.66|490.56|492.23|490.13|492.79|490.69|492.23|490.13|19
1732633490000|2024-11-26 15:04:50|492.24|490.14|492.29|490.19|492.31|490.21|492.24|490.14|17
1732633500000|2024-11-26 15:05:00|492.28|490.18|491.72|489.62|492.28|490.18|491.7|489.6|12
1732633510000|2024-11-26 15:05:10|491.73|489.63|491.86|489.76|492.43|490.33|491.73|489.63|19
1732633520000|2024-11-26 15:05:20|491.87|489.77|491.71|489.61|491.92|489.82|491.65|489.55|20
1732633530000|2024-11-26 15:05:30|491.72|489.62|491.76|489.66|491.76|489.66|491.71|489.61|14
1732633540000|2024-11-26 15:05:40|491.73|489.63|491.49|489.39|491.73|489.63|491.48|489.38|19
1732633550000|2024-11-26 15:05:50|491.5|489.4|491.96|489.86|492.04|489.94|491.5|489.4|18
1732633560000|2024-11-26 15:06:00|491.97|489.87|492.49|490.39|492.53|490.43|491.97|489.87|19
1732633570000|2024-11-26 15:06:10|492.48|490.38|492.41|490.31|492.48|490.38|492.29|490.19|20
1732633580000|2024-11-26 15:06:20|492.42|490.32|492.59|490.49|492.6|490.5|492.38|490.28|12
1732633590000|2024-11-26 15:06:30|492.63|490.53|492.74|490.64|492.74|490.64|492.6|490.5|15
1732633600000|2024-11-26 15:06:40|492.75|490.65|492.71|490.61|492.91|490.81|492.67|490.57|17
1732633610000|2024-11-26 15:06:50|492.69|490.59|492.4|490.3|492.71|490.61|492.39|490.29|13
1732633620000|2024-11-26 15:07:00|492.41|490.31|492.25|490.15|492.52|490.42|492.25|490.15|14
1732633630000|2024-11-26 15:07:10|492.26|490.16|491.88|489.78|492.27|490.17|491.5|489.4|26
1732633640000|2024-11-26 15:07:20|491.89|489.79|491.73|489.63|491.98|489.88|491.71|489.61|16
1732633650000|2024-11-26 15:07:30|491.72|489.62|491.73|489.63|491.91|489.81|491.71|489.61|19
1732633660000|2024-11-26 15:07:40|491.74|489.64|491.7|489.6|491.74|489.64|491.64|489.54|14
1732633670000|2024-11-26 15:07:50|491.63|489.53|491.69|489.59|491.7|489.6|491.63|489.53|11
1732633680000|2024-11-26 15:08:00|491.7|489.6|491.69|489.59|492.06|489.96|491.65|489.55|21
1732633690000|2024-11-26 15:08:10|491.62|489.52|491.61|489.51|491.62|489.52|491.46|489.36|11
1732633700000|2024-11-26 15:08:20|491.62|489.52|491.65|489.55|491.68|489.58|491.6|489.5|17
1732633710000|2024-11-26 15:08:30|491.83|489.73|491.6|489.5|491.83|489.73|491.59|489.49|19
1732633720000|2024-11-26 15:08:40|491.59|489.49|491.81|489.71|491.81|489.71|491.49|489.39|23
1732633730000|2024-11-26 15:08:50|492|489.9|491.86|489.76|492.07|489.97|491.76|489.66|16
1732633740000|2024-11-26 15:09:00|491.87|489.77|492.48|490.38|492.53|490.43|491.85|489.75|19
1732633750000|2024-11-26 15:09:10|492.47|490.37|492.16|490.06|492.47|490.37|492.16|490.06|18
1732633760000|2024-11-26 15:09:20|492.15|490.05|491.74|489.64|492.15|490.05|491.74|489.64|12
1732633770000|2024-11-26 15:09:30|491.69|489.59|491.76|489.66|491.77|489.67|491.67|489.57|13
1732633780000|2024-11-26 15:09:40|491.77|489.67|491.66|489.56|491.83|489.73|491.66|489.56|16
1732633790000|2024-11-26 15:09:50|491.67|489.57|491.62|489.52|491.67|489.57|491.62|489.52|5
1732633800000|2024-11-26 15:10:00|491.61|489.51|491.1|489|491.64|489.54|491.1|489|17
1732633810000|2024-11-26 15:10:10|491.05|488.95|490.79|488.69|491.08|488.98|490.73|488.63|18
1732633820000|2024-11-26 15:10:20|490.8|488.7|491.08|488.98|491.22|489.12|490.8|488.7|20
1732633830000|2024-11-26 15:10:30|491.07|488.97|491.26|489.16|491.27|489.17|490.83|488.73|13
1732633840000|2024-11-26 15:10:40|491.27|489.17|491.34|489.24|491.34|489.24|491.27|489.17|10
1732633850000|2024-11-26 15:10:50|491.35|489.25|491.58|489.48|491.66|489.56|491.35|489.25|21
1732633860000|2024-11-26 15:11:00|491.56|489.46|490.77|488.67|491.57|489.47|490.73|488.63|29
1732633870000|2024-11-26 15:11:10|490.76|488.66|490.48|488.38|490.76|488.66|490.48|488.38|16
1732633880000|2024-11-26 15:11:20|490.36|488.26|490.3|488.2|490.36|488.26|490.3|488.2|15
1732633890000|2024-11-26 15:11:30|490.21|488.11|489.59|487.49|490.21|488.11|489.59|487.49|21
1732633900000|2024-11-26 15:11:40|489.62|487.52|489.87|487.77|489.93|487.83|489.6|487.5|19
1732633910000|2024-11-26 15:11:50|489.88|487.78|489.99|487.89|490|487.9|489.88|487.78|16
1732633920000|2024-11-26 15:12:00|490|487.9|489.65|487.55|490.02|487.92|489.65|487.55|18
1732633930000|2024-11-26 15:12:10|489.66|487.56|489.43|487.33|489.66|487.56|489.41|487.31|13
1732633940000|2024-11-26 15:12:20|489.42|487.32|489.24|487.14|489.42|487.32|489.22|487.12|18
1732633950000|2024-11-26 15:12:30|489.23|487.13|489.19|487.09|489.23|487.13|489.14|487.04|14
1732633960000|2024-11-26 15:12:40|489.18|487.08|489.44|487.34|489.44|487.34|489.18|487.08|14
1732633970000|2024-11-26 15:12:50|489.43|487.33|489.8|487.7|489.8|487.7|489.42|487.32|15
1732633980000|2024-11-26 15:13:00|489.79|487.69|489.87|487.77|489.88|487.78|489.79|487.69|17
1732633990000|2024-11-26 15:13:10|489.88|487.78|490.4|488.3|490.4|488.3|489.88|487.78|14
1732634000000|2024-11-26 15:13:20|490.39|488.29|490.97|488.87|490.97|488.87|490.39|488.29|17
1732634010000|2024-11-26 15:13:30|490.96|488.86|490.94|488.84|490.96|488.86|490.91|488.81|8
1732634020000|2024-11-26 15:13:40|490.93|488.83|490.77|488.67|490.93|488.83|490.75|488.65|13
1732634030000|2024-11-26 15:13:50|490.75|488.65|490.84|488.74|490.84|488.74|490.75|488.65|8
1732634040000|2024-11-26 15:14:00|490.8|488.7|490.84|488.74|490.85|488.75|490.8|488.7|5
1732634050000|2024-11-26 15:14:10|490.83|488.73|490.58|488.48|490.83|488.73|490.57|488.47|10
1732634060000|2024-11-26 15:14:20|490.63|488.53|490.91|488.81|490.91|488.81|490.59|488.49|15
1732634070000|2024-11-26 15:14:30|491|488.9|490.93|488.83|491.01|488.91|490.93|488.83|8
1732634080000|2024-11-26 15:14:40|490.92|488.82|491.06|488.96|491.06|488.96|490.9|488.8|9
1732634090000|2024-11-26 15:14:50|491.07|488.97|491.09|488.99|491.1|489|491.06|488.96|8
1732634100000|2024-11-26 15:15:00|491.08|488.98|490.56|488.46|491.1|489|490.56|488.46|18
1732634110000|2024-11-26 15:15:10|490.49|488.39|490.45|488.35|490.55|488.45|490.45|488.35|17
1732634120000|2024-11-26 15:15:20|490.46|488.36|490.6|488.5|490.66|488.56|490.46|488.36|20
1732634130000|2024-11-26 15:15:30|490.59|488.49|490.49|488.39|490.7|488.6|490.45|488.35|9
1732634140000|2024-11-26 15:15:40|490.42|488.32|490.36|488.26|490.44|488.34|490.34|488.24|16
1732634150000|2024-11-26 15:15:50|490.35|488.25|490.09|487.99|490.37|488.27|490.09|487.99|11
1732634160000|2024-11-26 15:16:00|490.08|487.98|489.91|487.81|490.08|487.98|489.81|487.71|18
1732634170000|2024-11-26 15:16:10|489.92|487.82|490.51|488.41|490.54|488.44|489.92|487.82|17
1732634180000|2024-11-26 15:16:20|490.52|488.42|490.53|488.43|490.66|488.56|490.5|488.4|13
1732634190000|2024-11-26 15:16:30|490.5|488.4|490.35|488.25|490.5|488.4|490.27|488.17|14
1732634200000|2024-11-26 15:16:40|490.32|488.22|490.71|488.61|490.78|488.68|490.32|488.22|19
1732634210000|2024-11-26 15:16:50|490.72|488.62|490.51|488.41|490.72|488.62|490.51|488.41|14
1732634220000|2024-11-26 15:17:00|490.5|488.4|490.52|488.42|490.56|488.46|490.12|488.02|18
1732634230000|2024-11-26 15:17:10|490.49|488.39|490.55|488.45|490.57|488.47|490.23|488.13|23
1732634240000|2024-11-26 15:17:20|490.54|488.44|490.71|488.61|490.75|488.65|490.52|488.42|14
1732634250000|2024-11-26 15:17:30|490.7|488.6|490.52|488.42|490.71|488.61|490.52|488.42|15
1732634260000|2024-11-26 15:17:40|490.51|488.41|489.55|487.45|490.51|488.41|489.55|487.45|21
1732634270000|2024-11-26 15:17:50|489.54|487.44|489.46|487.36|489.54|487.44|489.45|487.35|11
1732634280000|2024-11-26 15:18:00|489.43|487.33|489.07|486.97|489.43|487.33|489.07|486.97|23
1732634290000|2024-11-26 15:18:10|489.06|486.96|489.33|487.23|489.33|487.23|489.04|486.94|11
1732634300000|2024-11-26 15:18:20|489.32|487.22|489.68|487.58|489.71|487.61|489.31|487.21|18
1732634310000|2024-11-26 15:18:30|489.71|487.61|489.65|487.55|489.71|487.61|489.65|487.55|9
1732634320000|2024-11-26 15:18:40|489.64|487.54|489.61|487.51|489.64|487.54|489.61|487.51|4
1732634330000|2024-11-26 15:18:50|489.6|487.5|489.59|487.49|489.6|487.5|489.55|487.45|7
1732634340000|2024-11-26 15:19:00|489.41|487.31|489.34|487.24|489.46|487.36|489.31|487.21|15
1732634350000|2024-11-26 15:19:10|489.33|487.23|488.77|486.67|489.33|487.23|488.76|486.66|18
1732634360000|2024-11-26 15:19:20|488.51|486.41|488.5|486.4|488.56|486.46|488.5|486.4|14
1732634370000|2024-11-26 15:19:30|488.49|486.39|488.27|486.17|488.51|486.41|488.27|486.17|8
1732634380000|2024-11-26 15:19:40|488.26|486.16|488.19|486.09|488.26|486.16|488.19|486.09|7
1732634390000|2024-11-26 15:19:50|488.18|486.08|487.79|485.69|488.19|486.09|487.79|485.69|11
1732634400000|2024-11-26 15:20:00|487.73|485.63|487.34|485.24|487.79|485.69|487.34|485.24|19
1732634410000|2024-11-26 15:20:10|487.36|485.26|487.03|484.93|487.36|485.26|487.01|484.91|12
1732634420000|2024-11-26 15:20:20|487.04|484.94|487.49|485.39|487.56|485.46|486.99|484.89|13
1732634430000|2024-11-26 15:20:30|487.44|485.34|487.35|485.25|487.49|485.39|487.35|485.25|18
1732634440000|2024-11-26 15:20:40|487.34|485.24|487.01|484.91|487.34|485.24|487.01|484.91|16
1732634450000|2024-11-26 15:20:50|487.02|484.92|486.76|484.66|487.02|484.92|486.76|484.66|17
1732634460000|2024-11-26 15:21:00|486.77|484.67|487.22|485.12|487.27|485.17|486.75|484.65|22
1732634470000|2024-11-26 15:21:10|487.21|485.11|486.7|484.6|487.23|485.13|486.7|484.6|21
1732634480000|2024-11-26 15:21:20|486.69|484.59|486.38|484.28|486.77|484.67|486.22|484.12|10
1732634490000|2024-11-26 15:21:30|486.5|484.4|486.24|484.14|486.5|484.4|486.19|484.09|16
1732634500000|2024-11-26 15:21:40|486.21|484.11|486.21|484.11|486.22|484.12|486.14|484.04|5
1732634510000|2024-11-26 15:21:50|486.24|484.14|486.16|484.06|486.24|484.14|486.06|483.96|15
1732634520000|2024-11-26 15:22:00|486.17|484.07|485.85|483.75|486.36|484.26|485.85|483.75|22
1732634530000|2024-11-26 15:22:10|485.86|483.76|485.78|483.68|485.86|483.76|485.77|483.67|20
1732634540000|2024-11-26 15:22:20|485.77|483.67|485.84|483.74|485.84|483.74|485.66|483.56|12
1732634550000|2024-11-26 15:22:30|485.85|483.75|485.66|483.56|485.85|483.75|485.65|483.55|20
1732634560000|2024-11-26 15:22:40|485.65|483.55|485.62|483.52|485.66|483.56|485.62|483.52|7
1732634570000|2024-11-26 15:22:50|485.63|483.53|485.79|483.69|485.81|483.71|485.63|483.53|6
1732634580000|2024-11-26 15:23:00|485.84|483.74|485.71|483.61|485.89|483.79|485.67|483.57|11
1732634590000|2024-11-26 15:23:10|485.72|483.62|486.41|484.31|486.43|484.33|485.72|483.62|18
1732634600000|2024-11-26 15:23:20|486.4|484.3|486.13|484.03|486.42|484.32|486.13|484.03|18
1732634610000|2024-11-26 15:23:30|486.14|484.04|486.38|484.28|486.38|484.28|486|483.9|16
1732634620000|2024-11-26 15:23:40|486.39|484.29|487.07|484.97|487.07|484.97|486.39|484.29|19
1732634630000|2024-11-26 15:23:50|487.06|484.96|487.09|484.99|487.09|484.99|487.06|484.96|7
1732634640000|2024-11-26 15:24:00|487.1|485|487.12|485.02|487.41|485.31|487.1|485|18
1732634650000|2024-11-26 15:24:10|487.11|485.01|487.49|485.39|487.49|485.39|487.08|484.98|15
1732634660000|2024-11-26 15:24:20|487.5|485.4|487.41|485.31|487.66|485.56|487.41|485.31|10
1732634670000|2024-11-26 15:24:30|487.4|485.3|487.34|485.24|487.4|485.3|487.34|485.24|9
1732634680000|2024-11-26 15:24:40|487.35|485.25|487.69|485.59|487.69|485.59|487.35|485.25|15
1732634690000|2024-11-26 15:24:50|487.7|485.6|487.7|485.6|487.71|485.61|487.7|485.6|7
1732634700000|2024-11-26 15:25:00|487.69|485.59|487.43|485.33|487.75|485.65|487.43|485.33|17
1732634710000|2024-11-26 15:25:10|487.42|485.32|487.24|485.14|487.42|485.32|487.24|485.14|13
1732634720000|2024-11-26 15:25:20|487.23|485.13|487.03|484.93|487.24|485.14|487.03|484.93|18
1732634730000|2024-11-26 15:25:30|487.11|485.01|487.61|485.51|487.61|485.51|487.11|485.01|19
1732634740000|2024-11-26 15:25:40|487.72|485.62|488|485.9|488.01|485.91|487.72|485.62|15
1732634750000|2024-11-26 15:25:50|487.99|485.89|487.77|485.67|487.99|485.89|487.7|485.6|16
1732634760000|2024-11-26 15:26:00|487.76|485.66|487.88|485.78|487.9|485.8|487.76|485.66|9
1732634770000|2024-11-26 15:26:10|487.91|485.81|488.09|485.99|488.13|486.03|487.88|485.78|17
1732634780000|2024-11-26 15:26:20|488.1|486|487.92|485.82|488.12|486.02|487.92|485.82|16
1732634790000|2024-11-26 15:26:30|487.96|485.86|487.68|485.58|487.97|485.87|487.56|485.46|18
1732634800000|2024-11-26 15:26:40|487.67|485.57|487.43|485.33|487.67|485.57|487.42|485.32|16
1732634810000|2024-11-26 15:26:50|487.53|485.43|487.41|485.31|487.53|485.43|487.41|485.31|5
1732634820000|2024-11-26 15:27:00|487.42|485.32|487.36|485.26|487.45|485.35|487.36|485.26|11
1732634830000|2024-11-26 15:27:10|487.37|485.27|487.92|485.82|487.92|485.82|487.36|485.26|15
1732634840000|2024-11-26 15:27:20|487.91|485.81|487.6|485.5|487.94|485.84|487.6|485.5|12
1732634850000|2024-11-26 15:27:30|487.54|485.44|487.41|485.31|487.54|485.44|487.41|485.31|11
1732634860000|2024-11-26 15:27:40|487.4|485.3|487.95|485.85|487.96|485.86|487.4|485.3|20
1732634870000|2024-11-26 15:27:50|487.94|485.84|488.22|486.12|488.22|486.12|487.9|485.8|9
1732634880000|2024-11-26 15:28:00|488.21|486.11|488.54|486.44|488.54|486.44|488.17|486.07|16
1732634890000|2024-11-26 15:28:10|488.55|486.45|488.8|486.7|488.9|486.8|488.55|486.45|15
1732634900000|2024-11-26 15:28:20|488.81|486.71|489.06|486.96|489.06|486.96|488.81|486.71|14
1732634910000|2024-11-26 15:28:30|489.07|486.97|489.23|487.13|489.32|487.22|489.07|486.97|17
1732634920000|2024-11-26 15:28:40|489.24|487.14|489.3|487.2|489.3|487.2|489.23|487.13|8
1732634930000|2024-11-26 15:28:50|489.32|487.22|489.14|487.04|489.32|487.22|489.14|487.04|10
1732634940000|2024-11-26 15:29:00|489.13|487.03|489.03|486.93|489.13|487.03|488.93|486.83|16
1732634950000|2024-11-26 15:29:10|489.04|486.94|488.96|486.86|489.12|487.02|488.96|486.86|15
1732634960000|2024-11-26 15:29:20|488.97|486.87|489.12|487.02|489.18|487.08|488.95|486.85|18
1732634970000|2024-11-26 15:29:30|489.11|487.01|489.06|486.96|489.11|487.01|489.05|486.95|8
1732634980000|2024-11-26 15:29:40|488.99|486.89|489.16|487.06|489.17|487.07|488.99|486.89|14
1732634990000|2024-11-26 15:29:50|489.14|487.04|489.16|487.06|489.17|487.07|489.14|487.04|4
1732635000000|2024-11-26 15:30:00|489.17|487.07|488.74|486.64|489.17|487.07|488.74|486.64|11
1732635010000|2024-11-26 15:30:10|488.73|486.63|489.24|487.14|489.26|487.16|488.72|486.62|17
1732635020000|2024-11-26 15:30:20|489.26|487.16|489.69|487.59|489.69|487.59|489.25|487.15|18
1732635030000|2024-11-26 15:30:30|489.7|487.6|489.84|487.74|490.05|487.95|489.7|487.6|17
1732635040000|2024-11-26 15:30:40|489.82|487.72|488.86|486.76|489.82|487.72|488.85|486.75|20
1732635050000|2024-11-26 15:30:50|488.85|486.75|488.82|486.72|488.85|486.75|488.79|486.69|16
1732635060000|2024-11-26 15:31:00|488.8|486.7|488.94|486.84|488.97|486.87|488.8|486.7|17
1732635070000|2024-11-26 15:31:10|489.3|487.2|489.23|487.13|489.32|487.22|489.06|486.96|19
1732635080000|2024-11-26 15:31:20|489.24|487.14|489.07|486.97|489.47|487.37|489.07|486.97|23
1732635090000|2024-11-26 15:31:30|489.15|487.05|488.87|486.77|489.15|487.05|488.87|486.77|11
1732635100000|2024-11-26 15:31:40|488.86|486.76|488.82|486.72|488.87|486.77|488.78|486.68|9
1732635110000|2024-11-26 15:31:50|488.83|486.73|488.72|486.62|488.83|486.73|488.72|486.62|13
1732635120000|2024-11-26 15:32:00|488.71|486.61|488.01|485.91|488.71|486.61|488.01|485.91|18
1732635130000|2024-11-26 15:32:10|488|485.9|487.78|485.68|488.02|485.92|487.78|485.68|14
1732635140000|2024-11-26 15:32:20|487.77|485.67|487.99|485.89|487.99|485.89|487.77|485.67|10
1732635150000|2024-11-26 15:32:30|487.98|485.88|488.01|485.91|488.01|485.91|487.98|485.88|10
1732635160000|2024-11-26 15:32:40|488.13|486.03|488.32|486.22|488.38|486.28|488.13|486.03|14
1732635170000|2024-11-26 15:32:50|488.33|486.23|488.31|486.21|488.33|486.23|488.3|486.2|7
1732635180000|2024-11-26 15:33:00|488.32|486.22|488.16|486.06|488.46|486.36|488.16|486.06|16
1732635190000|2024-11-26 15:33:10|488.21|486.11|488.32|486.22|488.32|486.22|488.18|486.08|8
1732635200000|2024-11-26 15:33:20|488.33|486.23|488.57|486.47|488.58|486.48|488.33|486.23|15
1732635210000|2024-11-26 15:33:30|488.58|486.48|488.81|486.71|488.81|486.71|488.56|486.46|19
1732635220000|2024-11-26 15:33:40|488.82|486.72|488.83|486.73|488.89|486.79|488.8|486.7|16
1732635230000|2024-11-26 15:33:50|488.89|486.79|488.52|486.42|488.89|486.79|488.52|486.42|14
1732635240000|2024-11-26 15:34:00|488.56|486.46|488.04|485.94|488.56|486.46|488.03|485.93|19
1732635250000|2024-11-26 15:34:10|488.05|485.95|487.59|485.49|488.05|485.95|487.59|485.49|13
1732635260000|2024-11-26 15:34:20|487.54|485.44|488.48|486.38|488.48|486.38|487.52|485.42|21
1732635270000|2024-11-26 15:34:30|488.47|486.37|488.77|486.67|488.77|486.67|488.45|486.35|16
1732635280000|2024-11-26 15:34:40|488.76|486.66|488.76|486.66|488.79|486.69|488.75|486.65|11
1732635290000|2024-11-26 15:34:50|488.7|486.6|488.31|486.21|488.7|486.6|488.28|486.18|20
1732635300000|2024-11-26 15:35:00|488.3|486.2|488.46|486.36|488.58|486.48|488.28|486.18|13
1732635310000|2024-11-26 15:35:10|488.57|486.47|488.8|486.7|488.81|486.71|488.57|486.47|12
1732635320000|2024-11-26 15:35:20|488.75|486.65|488.85|486.75|488.85|486.75|488.73|486.63|14
1732635330000|2024-11-26 15:35:30|488.86|486.76|488.98|486.88|489.15|487.05|488.86|486.76|22
1732635340000|2024-11-26 15:35:40|488.99|486.89|489.24|487.14|489.25|487.15|488.98|486.88|11
1732635350000|2024-11-26 15:35:50|489.23|487.13|489.44|487.34|489.44|487.34|489.2|487.1|17
1732635360000|2024-11-26 15:36:00|489.43|487.33|489.96|487.86|489.96|487.86|489.43|487.33|17
1732635370000|2024-11-26 15:36:10|489.95|487.85|490.44|488.34|490.44|488.34|489.91|487.81|23
1732635380000|2024-11-26 15:36:20|490.4|488.3|490.4|488.3|490.48|488.38|490.39|488.29|11
1732635390000|2024-11-26 15:36:30|490.39|488.29|490.45|488.35|490.5|488.4|490.32|488.22|12
1732635400000|2024-11-26 15:36:40|490.51|488.41|490.53|488.43|490.59|488.49|490.51|488.41|10
1732635410000|2024-11-26 15:36:50|490.52|488.42|490.74|488.64|490.86|488.76|490.52|488.42|14
1732635420000|2024-11-26 15:37:00|490.73|488.63|490.72|488.62|490.75|488.65|490.67|488.57|13
1732635430000|2024-11-26 15:37:10|490.68|488.58|490.41|488.31|490.73|488.63|490.41|488.31|23
1732635440000|2024-11-26 15:37:20|490.4|488.3|490.12|488.02|490.4|488.3|490|487.9|16
1732635450000|2024-11-26 15:37:30|490.16|488.06|490.09|487.99|490.16|488.06|490.09|487.99|10
1732635460000|2024-11-26 15:37:40|490.08|487.98|489.77|487.67|490.08|487.98|489.75|487.65|20
1732635470000|2024-11-26 15:37:50|489.78|487.68|489.85|487.75|489.85|487.75|489.78|487.68|12
1732635480000|2024-11-26 15:38:00|489.81|487.71|490.23|488.13|490.28|488.18|489.81|487.71|15
1732635490000|2024-11-26 15:38:10|490.24|488.14|490.29|488.19|490.31|488.21|490.24|488.14|14
1732635500000|2024-11-26 15:38:20|490.3|488.2|490.71|488.61|490.72|488.62|490.3|488.2|9
1732635510000|2024-11-26 15:38:30|490.7|488.6|491.1|489|491.11|489.01|490.7|488.6|12
1732635520000|2024-11-26 15:38:40|491.09|488.99|491.11|489.01|491.12|489.02|491.07|488.97|5
1732635530000|2024-11-26 15:38:50|491.1|489|491.06|488.96|491.1|489|491.06|488.96|7
1732635540000|2024-11-26 15:39:00|491.13|489.03|491.29|489.19|491.3|489.2|491.13|489.03|15
1732635550000|2024-11-26 15:39:10|491.26|489.16|491.26|489.16|491.27|489.17|491.23|489.13|9
1732635560000|2024-11-26 15:39:20|491.31|489.21|491.43|489.33|491.45|489.35|491.31|489.21|6
1732635570000|2024-11-26 15:39:30|491.59|489.49|491.6|489.5|491.61|489.51|491.59|489.49|5
1732635580000|2024-11-26 15:39:40|491.62|489.52|491.49|489.39|491.62|489.52|491.48|489.38|10
1732635590000|2024-11-26 15:39:50|491.48|489.38|491.35|489.25|491.48|489.38|491.3|489.2|18
1732635600000|2024-11-26 15:40:00|491.37|489.27|491.39|489.29|491.46|489.36|491.37|489.27|14
1732635610000|2024-11-26 15:40:10|491.41|489.31|491.3|489.2|491.41|489.31|491.29|489.19|16
1732635620000|2024-11-26 15:40:20|491.31|489.21|490.95|488.85|491.31|489.21|490.95|488.85|13
1732635630000|2024-11-26 15:40:30|490.94|488.84|490.63|488.53|490.94|488.84|490.63|488.53|13
1732635640000|2024-11-26 15:40:40|490.64|488.54|490.57|488.47|490.69|488.59|490.56|488.46|15
1732635650000|2024-11-26 15:40:50|490.56|488.46|490.63|488.53|490.63|488.53|490.56|488.46|7
1732635660000|2024-11-26 15:41:00|490.64|488.54|490.7|488.6|490.71|488.61|490.64|488.54|8
1732635670000|2024-11-26 15:41:10|490.66|488.56|490.65|488.55|490.73|488.63|490.63|488.53|9
1732635680000|2024-11-26 15:41:20|490.64|488.54|490.66|488.56|490.66|488.56|490.64|488.54|8
1732635690000|2024-11-26 15:41:30|490.65|488.55|490.75|488.65|490.75|488.65|490.61|488.51|8
1732635700000|2024-11-26 15:41:40|490.7|488.6|490.54|488.44|490.71|488.61|490.54|488.44|10
1732635710000|2024-11-26 15:41:50|490.3|488.2|489.92|487.82|490.3|488.2|489.92|487.82|12
1732635720000|2024-11-26 15:42:00|489.91|487.81|489.86|487.76|489.91|487.81|489.83|487.73|15
1732635730000|2024-11-26 15:42:10|489.87|487.77|489.86|487.76|489.94|487.84|489.86|487.76|10
1732635740000|2024-11-26 15:42:20|489.85|487.75|489.9|487.8|489.91|487.81|489.84|487.74|8
1732635750000|2024-11-26 15:42:30|489.92|487.82|489.99|487.89|490|487.9|489.9|487.8|11
1732635760000|2024-11-26 15:42:40|490.01|487.91|489.97|487.87|490.01|487.91|489.85|487.75|13
1732635770000|2024-11-26 15:42:50|489.96|487.86|490.05|487.95|490.07|487.97|489.95|487.85|6
1732635780000|2024-11-26 15:43:00|490.04|487.94|490.3|488.2|490.3|488.2|489.99|487.89|17
1732635790000|2024-11-26 15:43:10|490.31|488.21|490.31|488.21|490.33|488.23|490.3|488.2|12
1732635800000|2024-11-26 15:43:20|490.3|488.2|489.86|487.76|490.3|488.2|489.74|487.64|13
1732635810000|2024-11-26 15:43:30|489.85|487.75|489.82|487.72|489.86|487.76|489.82|487.72|6
1732635820000|2024-11-26 15:43:40|489.81|487.71|489.84|487.74|489.84|487.74|489.78|487.68|8
1732635830000|2024-11-26 15:43:50|489.85|487.75|489.94|487.84|489.96|487.86|489.85|487.75|5
1732635840000|2024-11-26 15:44:00|489.95|487.85|490.3|488.2|490.32|488.22|489.95|487.85|10
1732635850000|2024-11-26 15:44:10|490.29|488.19|490.15|488.05|490.29|488.19|490.15|488.05|10
1732635860000|2024-11-26 15:44:20|490.14|488.04|490.37|488.27|490.38|488.28|490.11|488.01|18
1732635870000|2024-11-26 15:44:30|490.38|488.28|491.01|488.91|491.01|488.91|490.38|488.28|14
1732635880000|2024-11-26 15:44:40|490.99|488.89|491.1|489|491.1|489|490.99|488.89|9
1732635890000|2024-11-26 15:44:50|491.11|489.01|491.12|489.02|491.12|489.02|491.05|488.95|13
1732635900000|2024-11-26 15:45:00|491.13|489.03|490.8|488.7|491.13|489.03|490.79|488.69|13
1732635910000|2024-11-26 15:45:10|490.79|488.69|490.7|488.6|490.79|488.69|490.64|488.54|14
1732635920000|2024-11-26 15:45:20|490.71|488.61|491.31|489.21|491.32|489.22|490.71|488.61|19
1732635930000|2024-11-26 15:45:30|491.3|489.2|491.57|489.47|491.57|489.47|491.3|489.2|12
1732635940000|2024-11-26 15:45:40|491.6|489.5|491.83|489.73|491.99|489.89|491.6|489.5|19
1732635950000|2024-11-26 15:45:50|491.84|489.74|491.76|489.66|491.84|489.74|491.76|489.66|11
1732635960000|2024-11-26 15:46:00|491.75|489.65|491.56|489.46|491.75|489.65|491.55|489.45|9
1732635970000|2024-11-26 15:46:10|491.53|489.43|491.43|489.33|491.56|489.46|491.35|489.25|13
1732635980000|2024-11-26 15:46:20|491.33|489.23|491.18|489.08|491.35|489.25|491.18|489.08|12
1732635990000|2024-11-26 15:46:30|491.17|489.07|491.12|489.02|491.22|489.12|490.91|488.81|9
1732636000000|2024-11-26 15:46:40|491.13|489.03|491.34|489.24|491.45|489.35|491.13|489.03|11
1732636010000|2024-11-26 15:46:50|491.33|489.23|491.14|489.04|491.33|489.23|491.14|489.04|15
1732636020000|2024-11-26 15:47:00|491.13|489.03|491.02|488.92|491.14|489.04|491.01|488.91|13
1732636030000|2024-11-26 15:47:10|491.01|488.91|491.07|488.97|491.08|488.98|490.87|488.77|17
1732636040000|2024-11-26 15:47:20|491.06|488.96|491.02|488.92|491.25|489.15|491.02|488.92|14
1732636050000|2024-11-26 15:47:30|491.01|488.91|491.09|488.99|491.09|488.99|490.99|488.89|17
1732636060000|2024-11-26 15:47:40|491.1|489|491.24|489.14|491.26|489.16|491.07|488.97|8
1732636070000|2024-11-26 15:47:50|491.22|489.12|491.2|489.1|491.23|489.13|491.19|489.09|8
1732636080000|2024-11-26 15:48:00|491.22|489.12|491.83|489.73|491.83|489.73|491.22|489.12|16
1732636090000|2024-11-26 15:48:10|491.82|489.72|491.68|489.58|491.83|489.73|491.65|489.55|10
1732636100000|2024-11-26 15:48:20|491.67|489.57|491.51|489.41|491.67|489.57|491.49|489.39|16
1732636110000|2024-11-26 15:48:30|491.52|489.42|491.66|489.56|491.71|489.61|491.51|489.41|8
1732636120000|2024-11-26 15:48:40|491.67|489.57|491.89|489.79|491.9|489.8|491.67|489.57|13
1732636130000|2024-11-26 15:48:50|491.9|489.8|492.02|489.92|492.02|489.92|491.89|489.79|18
1732636140000|2024-11-26 15:49:00|491.84|489.74|491.97|489.87|491.97|489.87|491.84|489.74|16
1732636150000|2024-11-26 15:49:10|491.98|489.88|492.06|489.96|492.12|490.02|491.98|489.88|20
1732636160000|2024-11-26 15:49:20|492.07|489.97|492.02|489.92|492.28|490.18|491.99|489.89|18
1732636170000|2024-11-26 15:49:30|492.03|489.93|491.98|489.88|492.05|489.95|491.98|489.88|11
1732636180000|2024-11-26 15:49:40|491.99|489.89|491.79|489.69|492|489.9|491.79|489.69|11
1732636190000|2024-11-26 15:49:50|491.65|489.55|491.63|489.53|491.65|489.55|491.63|489.53|5
1732636200000|2024-11-26 15:50:00|491.64|489.54|491.39|489.29|491.65|489.55|491.12|489.02|16
1732636210000|2024-11-26 15:50:10|491.4|489.3|491.77|489.67|491.79|489.69|491.4|489.3|18
1732636220000|2024-11-26 15:50:20|491.76|489.66|491.33|489.23|491.76|489.66|491.3|489.2|19
1732636230000|2024-11-26 15:50:30|491.55|489.45|491.58|489.48|491.61|489.51|491.43|489.33|15
1732636240000|2024-11-26 15:50:40|491.59|489.49|491.87|489.77|491.99|489.89|491.59|489.49|12
1732636250000|2024-11-26 15:50:50|491.88|489.78|491.48|489.38|491.88|489.78|491.48|489.38|12
1732636260000|2024-11-26 15:51:00|491.44|489.34|491.28|489.18|491.44|489.34|491.28|489.18|17
1732636270000|2024-11-26 15:51:10|491.27|489.17|490.44|488.34|491.27|489.17|490.33|488.23|22
1732636280000|2024-11-26 15:51:20|490.46|488.36|490.58|488.48|490.58|488.48|490.43|488.33|12
1732636290000|2024-11-26 15:51:30|490.59|488.49|490.66|488.56|490.67|488.57|490.59|488.49|12
1732636300000|2024-11-26 15:51:40|490.67|488.57|491|488.9|491.01|488.91|490.67|488.57|16
1732636310000|2024-11-26 15:51:50|491.01|488.91|491.01|488.91|491.02|488.92|491.01|488.91|7
1732636320000|2024-11-26 15:52:00|491|488.9|490.78|488.68|491|488.9|490.77|488.67|17
1732636330000|2024-11-26 15:52:10|490.61|488.51|490.55|488.45|490.62|488.52|490.55|488.45|8
1732636340000|2024-11-26 15:52:20|490.47|488.37|490.14|488.04|490.47|488.37|490.14|488.04|18
1732636350000|2024-11-26 15:52:30|490.15|488.05|490.16|488.06|490.16|488.06|490.13|488.03|11
1732636360000|2024-11-26 15:52:40|490.17|488.07|490.28|488.18|490.28|488.18|490.17|488.07|10
1732636370000|2024-11-26 15:52:50|490.27|488.17|489.88|487.78|490.27|488.17|489.88|487.78|20
1732636380000|2024-11-26 15:53:00|489.9|487.8|490.28|488.18|490.31|488.21|489.89|487.79|15
1732636390000|2024-11-26 15:53:10|490.29|488.19|490.29|488.19|490.29|488.19|490.28|488.18|9
1732636400000|2024-11-26 15:53:20|490.3|488.2|490.45|488.35|490.45|488.35|490.3|488.2|6
1732636410000|2024-11-26 15:53:30|490.46|488.36|490.49|488.39|490.5|488.4|490.46|488.36|6
1732636420000|2024-11-26 15:53:40|490.5|488.4|490.21|488.11|490.52|488.42|490.21|488.11|14
1732636430000|2024-11-26 15:53:50|490.2|488.1|490.16|488.06|490.2|488.1|490.13|488.03|11
1732636440000|2024-11-26 15:54:00|490.17|488.07|490.24|488.14|490.31|488.21|490.16|488.06|15
1732636450000|2024-11-26 15:54:10|490.08|487.98|489.62|487.52|490.1|488|489.62|487.52|20
1732636460000|2024-11-26 15:54:20|489.61|487.51|489.3|487.2|489.61|487.51|489.3|487.2|14
1732636470000|2024-11-26 15:54:30|489.29|487.19|488.78|486.68|489.29|487.19|488.78|486.68|15
1732636480000|2024-11-26 15:54:40|488.77|486.67|488.8|486.7|488.8|486.7|488.71|486.61|14
1732636490000|2024-11-26 15:54:50|488.81|486.71|488.81|486.71|488.84|486.74|488.81|486.71|6
1732636500000|2024-11-26 15:55:00|488.79|486.69|488.9|486.8|488.91|486.81|488.75|486.65|10
1732636510000|2024-11-26 15:55:10|488.89|486.79|488.37|486.27|488.91|486.81|488.37|486.27|13
1732636520000|2024-11-26 15:55:20|488.38|486.28|488.39|486.29|488.4|486.3|488.37|486.27|12
1732636530000|2024-11-26 15:55:30|488.4|486.3|488.58|486.48|488.58|486.48|488.34|486.24|11
1732636540000|2024-11-26 15:55:40|488.59|486.49|488.6|486.5|488.62|486.52|488.58|486.48|15
1732636550000|2024-11-26 15:55:50|488.61|486.51|488.61|486.51|488.63|486.53|488.6|486.5|10
1732636560000|2024-11-26 15:56:00|488.62|486.52|488.82|486.72|488.82|486.72|488.62|486.52|10
1732636570000|2024-11-26 15:56:10|488.83|486.73|489|486.9|489|486.9|488.83|486.73|16
1732636580000|2024-11-26 15:56:20|489.01|486.91|488.68|486.58|489.04|486.94|488.65|486.55|18
1732636590000|2024-11-26 15:56:30|488.69|486.59|488.67|486.57|488.69|486.59|488.64|486.54|12
1732636600000|2024-11-26 15:56:40|488.68|486.58|488.88|486.78|488.88|486.78|488.68|486.58|11
1732636610000|2024-11-26 15:56:50|488.89|486.79|489.07|486.97|489.07|486.97|488.88|486.78|17
1732636620000|2024-11-26 15:57:00|489.08|486.98|488.56|486.46|489.1|487|488.56|486.46|17
1732636630000|2024-11-26 15:57:10|488.5|486.4|488.37|486.27|488.65|486.55|488.32|486.22|11
1732636640000|2024-11-26 15:57:20|488.36|486.26|488.38|486.28|488.38|486.28|488.36|486.26|6
1732636650000|2024-11-26 15:57:30|488.39|486.29|488.41|486.31|488.41|486.31|488.37|486.27|14
1732636660000|2024-11-26 15:57:40|488.23|486.13|487.59|485.49|488.24|486.14|487.59|485.49|13
1732636670000|2024-11-26 15:57:50|487.56|485.46|487.48|485.38|487.59|485.49|487.48|485.38|15
1732636680000|2024-11-26 15:58:00|487.47|485.37|487.11|485.01|487.47|485.37|487.1|485|15
1732636690000|2024-11-26 15:58:10|487.1|485|486.98|484.88|487.1|485|486.92|484.82|20
1732636700000|2024-11-26 15:58:20|486.99|484.89|487.09|484.99|487.12|485.02|486.99|484.89|11
1732636710000|2024-11-26 15:58:30|487.1|485|487.03|484.93|487.13|485.03|487.03|484.93|16
1732636720000|2024-11-26 15:58:40|487.04|484.94|487.02|484.92|487.05|484.95|486.95|484.85|17
1732636730000|2024-11-26 15:58:50|487.03|484.93|487.02|484.92|487.03|484.93|487.01|484.91|4
1732636740000|2024-11-26 15:59:00|487.01|484.91|486.78|484.68|487.02|484.92|486.76|484.66|17
1732636750000|2024-11-26 15:59:10|486.79|484.69|486.87|484.77|486.88|484.78|486.79|484.69|17
1732636760000|2024-11-26 15:59:20|486.88|484.78|487.07|484.97|487.07|484.97|486.86|484.76|10
1732636770000|2024-11-26 15:59:30|487.06|484.96|487.02|484.92|487.08|484.98|487.01|484.91|12
1732636780000|2024-11-26 15:59:40|487.01|484.91|486.84|484.74|487.01|484.91|486.84|484.74|7
1732636790000|2024-11-26 15:59:50|486.85|484.75|486.73|484.63|486.85|484.75|486.72|484.62|9
1732636800000|2024-11-26 16:00:00|486.74|484.64|486.96|484.86|487.02|484.92|486.74|484.64|14
1732636810000|2024-11-26 16:00:10|486.97|484.87|487.04|484.94|487.04|484.94|486.97|484.87|20
1732636820000|2024-11-26 16:00:20|487.05|484.95|486.73|484.63|487.07|484.97|486.68|484.58|12
1732636830000|2024-11-26 16:00:30|486.66|484.56|486.63|484.53|486.66|484.56|486.6|484.5|6
1732636840000|2024-11-26 16:00:40|486.79|484.69|486.68|484.58|486.86|484.76|486.68|484.58|9
1732636850000|2024-11-26 16:00:50|486.62|484.52|486.61|484.51|486.62|484.52|486.6|484.5|6
1732636860000|2024-11-26 16:01:00|486.55|484.45|485.9|483.8|486.6|484.5|485.9|483.8|17
1732636870000|2024-11-26 16:01:10|485.91|483.81|485.24|483.14|485.91|483.81|485.21|483.11|20
1732636880000|2024-11-26 16:01:20|485.23|483.13|485.1|483|485.25|483.15|485.1|483|12
1732636890000|2024-11-26 16:01:30|485.11|483.01|485.01|482.91|485.11|483.01|484.95|482.85|15
1732636900000|2024-11-26 16:01:40|485|482.9|484.67|482.57|485.01|482.91|484.57|482.47|18
1732636910000|2024-11-26 16:01:50|484.66|482.56|484.64|482.54|484.67|482.57|484.64|482.54|13
1732636920000|2024-11-26 16:02:00|484.65|482.55|485|482.9|485|482.9|484.62|482.52|8
1732636930000|2024-11-26 16:02:10|485.01|482.91|485.86|483.76|485.97|483.87|485.01|482.91|28
1732636940000|2024-11-26 16:02:20|485.87|483.77|486.34|484.24|486.34|484.24|485.87|483.77|18
1732636950000|2024-11-26 16:02:30|486.35|484.25|486.47|484.37|486.47|484.37|486.35|484.25|17
1732636960000|2024-11-26 16:02:40|486.48|484.38|486.61|484.51|486.61|484.51|486.48|484.38|15
1732636970000|2024-11-26 16:02:50|486.62|484.52|486.82|484.72|486.82|484.72|486.62|484.52|19
1732636980000|2024-11-26 16:03:00|486.83|484.73|487.47|485.37|487.47|485.37|486.83|484.73|18
1732636990000|2024-11-26 16:03:10|487.48|485.38|487.53|485.43|487.53|485.43|487.48|485.38|18
1732637000000|2024-11-26 16:03:20|487.54|485.44|487.82|485.72|487.98|485.88|487.54|485.44|13
1732637010000|2024-11-26 16:03:30|487.8|485.7|487.94|485.84|487.94|485.84|487.76|485.66|15
1732637020000|2024-11-26 16:03:40|487.95|485.85|487.94|485.84|487.97|485.87|487.9|485.8|11
1732637030000|2024-11-26 16:03:50|487.95|485.85|487.64|485.54|487.99|485.89|487.58|485.48|17
1732637040000|2024-11-26 16:04:00|487.63|485.53|487.85|485.75|487.88|485.78|487.58|485.48|20
1732637050000|2024-11-26 16:04:10|487.84|485.74|487.82|485.72|487.84|485.74|487.51|485.41|15
1732637060000|2024-11-26 16:04:20|487.83|485.73|487.75|485.65|487.85|485.75|487.69|485.59|11
1732637070000|2024-11-26 16:04:30|487.76|485.66|488.18|486.08|488.23|486.13|487.73|485.63|20
1732637080000|2024-11-26 16:04:40|488.17|486.07|487.63|485.53|488.18|486.08|487.63|485.53|17
1732637090000|2024-11-26 16:04:50|487.62|485.52|487.25|485.15|487.62|485.52|487.25|485.15|19
1732637100000|2024-11-26 16:05:00|487.26|485.16|488.02|485.92|488.03|485.93|487.26|485.16|20
1732637110000|2024-11-26 16:05:10|488.01|485.91|487.78|485.68|488.16|486.06|487.77|485.67|20
1732637120000|2024-11-26 16:05:20|487.77|485.67|487.68|485.58|487.78|485.68|487.65|485.55|12
1732637130000|2024-11-26 16:05:30|487.67|485.57|487.7|485.6|487.71|485.61|487.52|485.42|18
1732637140000|2024-11-26 16:05:40|487.71|485.61|487.73|485.63|487.76|485.66|487.68|485.58|16
1732637150000|2024-11-26 16:05:50|487.74|485.64|488.07|485.97|488.07|485.97|487.74|485.64|20
1732637160000|2024-11-26 16:06:00|488.15|486.05|488.96|486.86|488.96|486.86|488.15|486.05|21
1732637170000|2024-11-26 16:06:10|488.97|486.87|489.53|487.43|489.53|487.43|488.97|486.87|16
1732637180000|2024-11-26 16:06:20|489.3|487.2|489.47|487.37|489.49|487.39|489.3|487.2|14
1732637190000|2024-11-26 16:06:30|489.43|487.33|489.59|487.49|489.59|487.49|489.43|487.33|15
1732637200000|2024-11-26 16:06:40|489.91|487.81|489.97|487.87|489.97|487.87|489.91|487.81|13
1732637210000|2024-11-26 16:06:50|489.98|487.88|490.17|488.07|490.18|488.08|489.98|487.88|15
1732637220000|2024-11-26 16:07:00|490.19|488.09|489.89|487.79|490.19|488.09|489.88|487.78|10
1732637230000|2024-11-26 16:07:10|489.9|487.8|490.39|488.29|490.39|488.29|489.88|487.78|20
1732637240000|2024-11-26 16:07:20|490.43|488.33|490.89|488.79|490.89|488.79|490.4|488.3|15
1732637250000|2024-11-26 16:07:30|490.9|488.8|490.98|488.88|490.99|488.89|490.9|488.8|16
1732637260000|2024-11-26 16:07:40|490.97|488.87|491.03|488.93|491.06|488.96|490.96|488.86|6
1732637270000|2024-11-26 16:07:50|491.02|488.92|491.18|489.08|491.25|489.15|491.01|488.91|17
1732637280000|2024-11-26 16:08:00|491.19|489.09|491.27|489.17|491.27|489.17|491.16|489.06|8
1732637290000|2024-11-26 16:08:10|491.28|489.18|491.31|489.21|491.31|489.21|491.28|489.18|6
1732637300000|2024-11-26 16:08:20|491.28|489.18|491.38|489.28|491.38|489.28|491.18|489.08|13
1732637310000|2024-11-26 16:08:30|491.37|489.27|491.37|489.27|491.4|489.3|491.3|489.2|12
1732637320000|2024-11-26 16:08:40|491.38|489.28|491.17|489.07|491.38|489.28|491.17|489.07|4
1732637330000|2024-11-26 16:08:50|491.18|489.08|491.34|489.24|491.34|489.24|491.18|489.08|11
1732637340000|2024-11-26 16:09:00|491.35|489.25|491.26|489.16|491.36|489.26|491.26|489.16|13
1732637350000|2024-11-26 16:09:10|491.24|489.14|491.24|489.14|491.34|489.24|491.18|489.08|12
1732637360000|2024-11-26 16:09:20|491.23|489.13|491.08|488.98|491.23|489.13|491.05|488.95|7
1732637370000|2024-11-26 16:09:30|491.09|488.99|491.11|489.01|491.17|489.07|491.09|488.99|5
1732637380000|2024-11-26 16:09:40|491.16|489.06|491.16|489.06|491.2|489.1|491.11|489.01|12
1732637390000|2024-11-26 16:09:50|491.17|489.07|491.16|489.06|491.17|489.07|491.13|489.03|6
1732637400000|2024-11-26 16:10:00|491.15|489.05|491.14|489.04|491.15|489.05|490.97|488.87|13
1732637410000|2024-11-26 16:10:10|491.15|489.05|491.05|488.95|491.15|489.05|491.05|488.95|11
1732637420000|2024-11-26 16:10:20|491.06|488.96|491.14|489.04|491.14|489.04|491.06|488.96|11
1732637430000|2024-11-26 16:10:30|491.15|489.05|491.27|489.17|491.27|489.17|491.15|489.05|15
1732637440000|2024-11-26 16:10:40|491.28|489.18|491.31|489.21|491.36|489.26|491.28|489.18|9
1732637450000|2024-11-26 16:10:50|491.32|489.22|490.94|488.84|491.32|489.22|490.94|488.84|17
1732637460000|2024-11-26 16:11:00|490.93|488.83|490.92|488.82|490.96|488.86|490.91|488.81|13
1732637470000|2024-11-26 16:11:10|490.88|488.78|490.9|488.8|490.9|488.8|490.85|488.75|12
1732637480000|2024-11-26 16:11:20|490.91|488.81|491.1|489|491.1|489|490.91|488.81|11
1732637490000|2024-11-26 16:11:30|491.11|489.01|490.97|488.87|491.11|489.01|490.97|488.87|3
1732637500000|2024-11-26 16:11:40|490.96|488.86|489.88|487.78|490.96|488.86|489.88|487.78|19
1732637510000|2024-11-26 16:11:50|489.87|487.77|489.4|487.3|489.87|487.77|489.33|487.23|14
1732637520000|2024-11-26 16:12:00|489.39|487.29|489.23|487.13|489.39|487.29|489.19|487.09|13
1732637530000|2024-11-26 16:12:10|489.25|487.15|489.31|487.21|489.37|487.27|489.25|487.15|16
1732637540000|2024-11-26 16:12:20|489.32|487.22|489.37|487.27|489.37|487.27|489.32|487.22|6
1732637550000|2024-11-26 16:12:30|489.38|487.28|489.99|487.89|490.01|487.91|489.38|487.28|15
1732637560000|2024-11-26 16:12:40|490|487.9|490.04|487.94|490.13|488.03|490|487.9|22
1732637570000|2024-11-26 16:12:50|489.93|487.83|489.42|487.32|490.02|487.92|489.25|487.15|22
1732637580000|2024-11-26 16:13:00|489.43|487.33|489.23|487.13|489.53|487.43|489.23|487.13|20
1732637590000|2024-11-26 16:13:10|489.24|487.14|489.21|487.11|489.38|487.28|489.21|487.11|18
1732637600000|2024-11-26 16:13:20|489.2|487.1|489.17|487.07|489.27|487.17|489.12|487.02|18
1732637610000|2024-11-26 16:13:30|489.18|487.08|489.14|487.04|489.22|487.12|489.13|487.03|15
1732637620000|2024-11-26 16:13:40|489.15|487.05|489.34|487.24|489.34|487.24|489.15|487.05|12
1732637630000|2024-11-26 16:13:50|489.41|487.31|490.03|487.93|490.04|487.94|489.33|487.23|17
1732637640000|2024-11-26 16:14:00|490.04|487.94|490.08|487.98|490.08|487.98|490.04|487.94|12
1732637650000|2024-11-26 16:14:10|490.09|487.99|489.91|487.81|490.09|487.99|489.89|487.79|9
1732637660000|2024-11-26 16:14:20|489.92|487.82|489.99|487.89|489.99|487.89|489.92|487.82|11
1732637670000|2024-11-26 16:14:30|490|487.9|490.07|487.97|490.07|487.97|490|487.9|11
1732637680000|2024-11-26 16:14:40|490.05|487.95|490.31|488.21|490.31|488.21|490.05|487.95|15
1732637690000|2024-11-26 16:14:50|490.43|488.33|490.53|488.43|490.53|488.43|490.42|488.32|13
1732637700000|2024-11-26 16:15:00|490.54|488.44|490.18|488.08|490.57|488.47|490.1|488|23
1732637710000|2024-11-26 16:15:10|490.19|488.09|490.42|488.32|490.42|488.32|490.19|488.09|21
1732637720000|2024-11-26 16:15:20|490.43|488.33|490.46|488.36|490.46|488.36|490.43|488.33|4
1732637730000|2024-11-26 16:15:30|490.5|488.4|490.82|488.72|490.82|488.72|490.5|488.4|20
1732637740000|2024-11-26 16:15:40|490.98|488.88|491.27|489.17|491.27|489.17|490.9|488.8|18
1732637750000|2024-11-26 16:15:50|491.28|489.18|491.41|489.31|491.42|489.32|491.28|489.18|22
1732637760000|2024-11-26 16:16:00|491.34|489.24|491|488.9|491.34|489.24|491|488.9|7
1732637770000|2024-11-26 16:16:10|491.03|488.93|491.03|488.93|491.03|488.93|490.97|488.87|13
1732637780000|2024-11-26 16:16:20|491.04|488.94|491.32|489.22|491.32|489.22|491.04|488.94|17
1732637790000|2024-11-26 16:16:30|491.33|489.23|491.17|489.07|491.35|489.25|491.16|489.06|9
1732637800000|2024-11-26 16:16:40|491.18|489.08|491.2|489.1|491.2|489.1|491.18|489.08|5
1732637810000|2024-11-26 16:16:50|491.12|489.02|490.88|488.78|491.14|489.04|490.88|488.78|9
1732637820000|2024-11-26 16:17:00|490.89|488.79|491.1|489|491.1|489|490.87|488.77|11
1732637830000|2024-11-26 16:17:10|491.09|488.99|491.07|488.97|491.09|488.99|491.04|488.94|10
1732637840000|2024-11-26 16:17:20|491.04|488.94|490.92|488.82|491.08|488.98|490.92|488.82|11
1732637850000|2024-11-26 16:17:30|490.93|488.83|490.92|488.82|490.98|488.88|490.9|488.8|9
1732637860000|2024-11-26 16:17:40|490.93|488.83|490.9|488.8|491.05|488.95|490.89|488.79|17
1732637870000|2024-11-26 16:17:50|490.89|488.79|490.79|488.69|490.93|488.83|490.78|488.68|11
1732637880000|2024-11-26 16:18:00|490.78|488.68|490.52|488.42|490.78|488.68|490.49|488.39|13
1732637890000|2024-11-26 16:18:10|490.51|488.41|490.73|488.63|490.73|488.63|490.51|488.41|11
1732637900000|2024-11-26 16:18:20|490.74|488.64|490.75|488.65|490.75|488.65|490.72|488.62|9
1732637910000|2024-11-26 16:18:30|490.76|488.66|490.87|488.77|490.87|488.77|490.76|488.66|9
1732637920000|2024-11-26 16:18:40|490.65|488.55|490.65|488.55|490.7|488.6|490.64|488.54|7
1732637930000|2024-11-26 16:18:50|490.66|488.56|490.77|488.67|490.82|488.72|490.66|488.56|16
1732637940000|2024-11-26 16:19:00|490.76|488.66|490.8|488.7|490.8|488.7|490.76|488.66|4
1732637950000|2024-11-26 16:19:10|490.83|488.73|491.29|489.19|491.29|489.19|490.83|488.73|20
1732637960000|2024-11-26 16:19:20|491.3|489.2|491.36|489.26|491.37|489.27|491.24|489.14|15
1732637970000|2024-11-26 16:19:30|491.32|489.22|491.33|489.23|491.33|489.23|491.3|489.2|17
1732637980000|2024-11-26 16:19:40|491.34|489.24|491.5|489.4|491.5|489.4|491.34|489.24|14
1732637990000|2024-11-26 16:19:50|491.51|489.41|491.54|489.44|491.54|489.44|491.5|489.4|9
1732638000000|2024-11-26 16:20:00|491.55|489.45|491.8|489.7|491.83|489.73|491.55|489.45|18
1732638010000|2024-11-26 16:20:10|491.75|489.65|491.68|489.58|491.78|489.68|491.64|489.54|12
1732638020000|2024-11-26 16:20:20|491.67|489.57|491.76|489.66|491.76|489.66|491.67|489.57|10
1732638030000|2024-11-26 16:20:30|491.77|489.67|491.87|489.77|491.91|489.81|491.77|489.67|18
1732638040000|2024-11-26 16:20:40|491.88|489.78|491.91|489.81|491.91|489.81|491.87|489.77|6
1732638050000|2024-11-26 16:20:50|491.92|489.82|492.08|489.98|492.08|489.98|491.86|489.76|12
1732638060000|2024-11-26 16:21:00|492.09|489.99|492.29|490.19|492.33|490.23|492.09|489.99|10
1732638070000|2024-11-26 16:21:10|492.28|490.18|492.3|490.2|492.31|490.21|492.28|490.18|5
1732638080000|2024-11-26 16:21:20|492.31|490.21|492.85|490.75|492.85|490.75|492.3|490.2|21
1732638090000|2024-11-26 16:21:30|492.84|490.74|492.9|490.8|492.93|490.83|492.84|490.74|13
1732638100000|2024-11-26 16:21:40|492.91|490.81|492.91|490.81|492.95|490.85|492.89|490.79|8
1732638110000|2024-11-26 16:21:50|492.92|490.82|493.01|490.91|493.01|490.91|492.92|490.82|10
1732638120000|2024-11-26 16:22:00|493.02|490.92|492.97|490.87|493.17|491.07|492.92|490.82|16
1732638130000|2024-11-26 16:22:10|492.96|490.86|492.95|490.85|492.99|490.89|492.95|490.85|8
1732638140000|2024-11-26 16:22:20|492.96|490.86|493.25|491.15|493.28|491.18|492.95|490.85|15
1732638150000|2024-11-26 16:22:30|493.26|491.16|493.28|491.18|493.28|491.18|493.26|491.16|9
1732638160000|2024-11-26 16:22:40|493.29|491.19|493.37|491.27|493.37|491.27|493.25|491.15|6
1732638170000|2024-11-26 16:22:50|493.33|491.23|493.28|491.18|493.38|491.28|493.22|491.12|11
1732638180000|2024-11-26 16:23:00|493.27|491.17|493.36|491.26|493.36|491.26|493.27|491.17|12
1732638190000|2024-11-26 16:23:10|493.53|491.43|493.54|491.44|493.55|491.45|493.53|491.43|6
1732638200000|2024-11-26 16:23:20|493.55|491.45|493.77|491.67|493.77|491.67|493.55|491.45|21
1732638210000|2024-11-26 16:23:30|493.96|491.86|494|491.9|494|491.9|493.95|491.85|7
1732638220000|2024-11-26 16:23:40|494.17|492.07|494.37|492.27|494.37|492.27|494.17|492.07|13
1732638230000|2024-11-26 16:23:50|494.36|492.26|494.32|492.22|494.42|492.32|494.32|492.22|14
1732638240000|2024-11-26 16:24:00|494.31|492.21|494.43|492.33|494.46|492.36|494.29|492.19|13
1732638250000|2024-11-26 16:24:10|494.15|492.05|494.17|492.07|494.17|492.07|493.99|491.89|13
1732638260000|2024-11-26 16:24:20|494.18|492.08|494.3|492.2|494.3|492.2|494.18|492.08|13
1732638270000|2024-11-26 16:24:30|494.23|492.13|494.09|491.99|494.23|492.13|494.09|491.99|6
1732638280000|2024-11-26 16:24:40|494.08|491.98|493.62|491.52|494.08|491.98|493.62|491.52|11
1732638290000|2024-11-26 16:24:50|493.61|491.51|493.65|491.55|493.77|491.67|493.58|491.48|17
1732638300000|2024-11-26 16:25:00|493.64|491.54|492.97|490.87|493.64|491.54|492.97|490.87|21
1732638310000|2024-11-26 16:25:10|492.95|490.85|492.43|490.33|492.95|490.85|492.41|490.31|17
1732638320000|2024-11-26 16:25:20|492.44|490.34|492.37|490.27|492.5|490.4|492.35|490.25|12
1732638330000|2024-11-26 16:25:30|492.44|490.34|492.71|490.61|492.72|490.62|492.44|490.34|15
1732638340000|2024-11-26 16:25:40|492.72|490.62|492.78|490.68|492.78|490.68|492.72|490.62|9
1732638350000|2024-11-26 16:25:50|492.81|490.71|492.99|490.89|492.99|490.89|492.78|490.68|10
1732638360000|2024-11-26 16:26:00|493.18|491.08|493.5|491.4|493.5|491.4|493.18|491.08|13
1732638370000|2024-11-26 16:26:10|493.49|491.39|493.29|491.19|493.53|491.43|493.29|491.19|14
1732638380000|2024-11-26 16:26:20|493.3|491.2|493.21|491.11|493.3|491.2|493.2|491.1|8
1732638390000|2024-11-26 16:26:30|493.17|491.07|492.81|490.71|493.17|491.07|492.77|490.67|15
1732638400000|2024-11-26 16:26:40|492.82|490.72|492.89|490.79|492.89|490.79|492.81|490.71|13
1732638410000|2024-11-26 16:26:50|492.9|490.8|492.79|490.69|492.9|490.8|492.63|490.53|15
1732638420000|2024-11-26 16:27:00|492.78|490.68|492.51|490.41|492.78|490.68|492.51|490.41|14
1732638430000|2024-11-26 16:27:10|492.52|490.42|492.52|490.42|492.56|490.46|492.5|490.4|13
1732638440000|2024-11-26 16:27:20|492.55|490.45|492.37|490.27|492.55|490.45|492.35|490.25|13
1732638450000|2024-11-26 16:27:30|492.36|490.26|492.38|490.28|492.42|490.32|492.36|490.26|10
1732638460000|2024-11-26 16:27:40|492.37|490.27|492.52|490.42|492.52|490.42|492.28|490.18|14
1732638470000|2024-11-26 16:27:50|492.53|490.43|493.43|491.33|493.43|491.33|492.52|490.42|17
1732638480000|2024-11-26 16:28:00|493.6|491.5|494.13|492.03|494.13|492.03|493.48|491.38|18
1732638490000|2024-11-26 16:28:10|494.14|492.04|494.58|492.48|494.58|492.48|494.14|492.04|16
1732638500000|2024-11-26 16:28:20|494.57|492.47|495.07|492.97|495.1|493|494.57|492.47|19
1732638510000|2024-11-26 16:28:30|495.08|492.98|495|492.9|495.08|492.98|494.89|492.79|20
1732638520000|2024-11-26 16:28:40|495.08|492.98|495.24|493.14|495.28|493.18|495.08|492.98|14
1732638530000|2024-11-26 16:28:50|495.23|493.13|495.08|492.98|495.23|493.13|495.07|492.97|16
1732638540000|2024-11-26 16:29:00|495.09|492.99|495.24|493.14|495.28|493.18|495.09|492.99|10
1732638550000|2024-11-26 16:29:10|495.3|493.2|495.03|492.93|495.3|493.2|495.02|492.92|8
1732638560000|2024-11-26 16:29:20|495.02|492.92|494.94|492.84|495.04|492.94|494.92|492.82|15
1732638570000|2024-11-26 16:29:30|494.93|492.83|494.74|492.64|494.93|492.83|494.73|492.63|17
1732638580000|2024-11-26 16:29:40|494.73|492.63|494.87|492.77|494.87|492.77|494.73|492.63|6
1732638590000|2024-11-26 16:29:50|494.88|492.78|494.91|492.81|495.02|492.92|494.86|492.76|11
1732638600000|2024-11-26 16:30:00|494.92|492.82|495.32|493.22|495.37|493.27|494.92|492.82|16
1732638610000|2024-11-26 16:30:10|495.31|493.21|495.26|493.16|495.35|493.25|495.26|493.16|15
1732638620000|2024-11-26 16:30:20|495.25|493.15|494.95|492.85|495.25|493.15|494.94|492.84|17
1732638630000|2024-11-26 16:30:30|494.91|492.81|494.98|492.88|494.98|492.88|494.91|492.81|10
1732638640000|2024-11-26 16:30:40|494.99|492.89|495.33|493.23|495.33|493.23|494.99|492.89|16
1732638650000|2024-11-26 16:30:50|495.34|493.24|495.45|493.35|495.51|493.41|495.3|493.2|10
1732638660000|2024-11-26 16:31:00|495.46|493.36|495.66|493.56|495.66|493.56|495.46|493.36|14
1732638670000|2024-11-26 16:31:10|495.67|493.57|496.31|494.21|496.31|494.21|495.67|493.57|18
1732638680000|2024-11-26 16:31:20|496.32|494.22|496.07|493.97|496.32|494.22|495.91|493.81|14
1732638690000|2024-11-26 16:31:30|496.06|493.96|495.87|493.77|496.09|493.99|495.7|493.6|20
1732638700000|2024-11-26 16:31:40|495.91|493.81|496.56|494.46|496.62|494.52|495.91|493.81|23
1732638710000|2024-11-26 16:31:50|496.54|494.44|496.52|494.42|496.56|494.46|496.51|494.41|8
1732638720000|2024-11-26 16:32:00|496.64|494.54|496.66|494.56|496.68|494.58|496.59|494.49|9
1732638730000|2024-11-26 16:32:10|496.56|494.46|496.29|494.19|496.57|494.47|496.13|494.03|20
1732638740000|2024-11-26 16:32:20|496.23|494.13|496.25|494.15|496.28|494.18|496.23|494.13|9
1732638750000|2024-11-26 16:32:30|496.24|494.14|496.36|494.26|496.43|494.33|496.22|494.12|17
1732638760000|2024-11-26 16:32:40|496.34|494.24|496.21|494.11|496.34|494.24|496.19|494.09|18
1732638770000|2024-11-26 16:32:50|496.2|494.1|495.96|493.86|496.2|494.1|495.96|493.86|14
1732638780000|2024-11-26 16:33:00|496|493.9|495.79|493.69|496.16|494.06|495.78|493.68|15
1732638790000|2024-11-26 16:33:10|495.78|493.68|495.7|493.6|495.79|493.69|495.68|493.58|15
1732638800000|2024-11-26 16:33:20|495.69|493.59|495.3|493.2|495.69|493.59|495.3|493.2|20
1732638810000|2024-11-26 16:33:30|495.29|493.19|494.69|492.59|495.29|493.19|494.63|492.53|22
1732638820000|2024-11-26 16:33:40|494.67|492.57|495.11|493.01|495.12|493.02|494.58|492.48|19
1732638830000|2024-11-26 16:33:50|495.12|493.02|494.96|492.86|495.12|493.02|494.96|492.86|4
1732638840000|2024-11-26 16:34:00|494.98|492.88|495.33|493.23|495.33|493.23|494.97|492.87|15
1732638850000|2024-11-26 16:34:10|495.35|493.25|495.44|493.34|495.44|493.34|495.33|493.23|8
1732638860000|2024-11-26 16:34:20|495.45|493.35|496.17|494.07|496.17|494.07|495.45|493.35|13
1732638870000|2024-11-26 16:34:30|496.18|494.08|496.37|494.27|496.41|494.31|496.18|494.08|13
1732638880000|2024-11-26 16:34:40|496.36|494.26|496.07|493.97|496.36|494.26|496|493.9|21
1732638890000|2024-11-26 16:34:50|496.08|493.98|495.96|493.86|496.13|494.03|495.96|493.86|13
1732638900000|2024-11-26 16:35:00|496.13|494.03|496.37|494.27|496.37|494.27|495.96|493.86|12
1732638910000|2024-11-26 16:35:10|496.36|494.26|495.93|493.83|496.36|494.26|495.93|493.83|15
1732638920000|2024-11-26 16:35:20|495.94|493.84|496.3|494.2|496.32|494.22|495.94|493.84|11
1732638930000|2024-11-26 16:35:30|496.31|494.21|496.3|494.2|496.35|494.25|496.26|494.16|14
1732638940000|2024-11-26 16:35:40|496.29|494.19|496.12|494.02|496.39|494.29|496.1|494|18
1732638950000|2024-11-26 16:35:50|496.13|494.03|496.28|494.18|496.36|494.26|496.13|494.03|14
1732638960000|2024-11-26 16:36:00|496.32|494.22|496.41|494.31|496.45|494.35|496.32|494.22|13
1732638970000|2024-11-26 16:36:10|496.42|494.32|496.54|494.44|496.54|494.44|496.42|494.32|9
1732638980000|2024-11-26 16:36:20|496.36|494.26|495.92|493.82|496.46|494.36|495.92|493.82|16
1732638990000|2024-11-26 16:36:30|495.93|493.83|496.05|493.95|496.11|494.01|495.93|493.83|10
1732639000000|2024-11-26 16:36:40|496.04|493.94|495.38|493.28|496.04|493.94|495.38|493.28|10
1732639010000|2024-11-26 16:36:50|495.42|493.32|495.08|492.98|495.89|493.79|495.08|492.98|13
1732639020000|2024-11-26 16:37:00|495.09|492.99|495.63|493.53|495.66|493.56|495.09|492.99|22
1732639030000|2024-11-26 16:37:10|495.64|493.54|495.12|493.02|495.66|493.56|495.11|493.01|20
1732639040000|2024-11-26 16:37:20|495.11|493.01|495.5|493.4|495.5|493.4|495.08|492.98|17
1732639050000|2024-11-26 16:37:30|495.51|493.41|495.58|493.48|495.78|493.68|495.51|493.41|14
1732639060000|2024-11-26 16:37:40|495.57|493.47|495.59|493.49|495.6|493.5|495.54|493.44|12
1732639070000|2024-11-26 16:37:50|495.58|493.48|495.58|493.48|495.59|493.49|495.5|493.4|10
1732639080000|2024-11-26 16:38:00|495.91|493.81|495.94|493.84|495.95|493.85|495.9|493.8|10
1732639090000|2024-11-26 16:38:10|495.95|493.85|496.36|494.26|496.39|494.29|495.95|493.85|17
1732639100000|2024-11-26 16:38:20|496.37|494.27|496.69|494.59|496.69|494.59|496.37|494.27|21
1732639110000|2024-11-26 16:38:30|496.7|494.6|496.73|494.63|496.76|494.66|496.7|494.6|5
1732639120000|2024-11-26 16:38:40|496.74|494.64|496.71|494.61|496.81|494.71|496.7|494.6|9
1732639130000|2024-11-26 16:38:50|496.72|494.62|496.37|494.27|496.72|494.62|496.36|494.26|8
1732639140000|2024-11-26 16:39:00|496.38|494.28|496.8|494.7|496.8|494.7|496.38|494.28|19
1732639150000|2024-11-26 16:39:10|496.81|494.71|496.93|494.83|496.93|494.83|496.81|494.71|11
1732639160000|2024-11-26 16:39:20|496.94|494.84|496.98|494.88|496.98|494.88|496.94|494.84|4
1732639170000|2024-11-26 16:39:30|496.99|494.89|497.43|495.33|497.43|495.33|496.99|494.89|14
1732639180000|2024-11-26 16:39:40|497.46|495.36|497.27|495.17|497.46|495.36|497.27|495.17|21
1732639190000|2024-11-26 16:39:50|497.26|495.16|497.12|495.02|497.27|495.17|497.05|494.95|12
1732639200000|2024-11-26 16:40:00|497.11|495.01|497.18|495.08|497.22|495.12|497.1|495|13
1732639210000|2024-11-26 16:40:10|497.28|495.18|497.24|495.14|497.29|495.19|497.22|495.12|12
1732639220000|2024-11-26 16:40:20|497.22|495.12|496.76|494.66|497.23|495.13|496.76|494.66|23
1732639230000|2024-11-26 16:40:30|496.75|494.65|496.86|494.76|496.86|494.76|496.74|494.64|15
1732639240000|2024-11-26 16:40:40|496.97|494.87|497.19|495.09|497.27|495.17|496.97|494.87|16
1732639250000|2024-11-26 16:40:50|497.17|495.07|496.97|494.87|497.17|495.07|496.95|494.85|24
1732639260000|2024-11-26 16:41:00|496.96|494.86|497.12|495.02|497.15|495.05|496.96|494.86|10
1732639270000|2024-11-26 16:41:10|497.11|495.01|496.8|494.7|497.14|495.04|496.8|494.7|20
1732639280000|2024-11-26 16:41:20|496.72|494.62|496.62|494.52|496.72|494.62|496.56|494.46|17
1732639290000|2024-11-26 16:41:30|496.63|494.53|496.49|494.39|496.64|494.54|496.49|494.39|13
1732639300000|2024-11-26 16:41:40|496.48|494.38|496.28|494.18|496.48|494.38|496.03|493.93|12
1732639310000|2024-11-26 16:41:50|496.29|494.19|496.53|494.43|496.55|494.45|496.29|494.19|12
1732639320000|2024-11-26 16:42:00|496.54|494.44|496.39|494.29|496.63|494.53|496.39|494.29|13
1732639330000|2024-11-26 16:42:10|496.38|494.28|496.55|494.45|496.57|494.47|496.38|494.28|14
1732639340000|2024-11-26 16:42:20|496.73|494.63|496.73|494.63|496.73|494.63|496.68|494.58|10
1732639350000|2024-11-26 16:42:30|496.7|494.6|496.88|494.78|496.98|494.88|496.7|494.6|13
1732639360000|2024-11-26 16:42:40|496.89|494.79|496.87|494.77|496.92|494.82|496.87|494.77|5
1732639370000|2024-11-26 16:42:50|496.86|494.76|496.75|494.65|496.86|494.76|496.74|494.64|15
1732639380000|2024-11-26 16:43:00|496.76|494.66|496.92|494.82|496.92|494.82|496.76|494.66|7
1732639390000|2024-11-26 16:43:10|496.96|494.86|497.07|494.97|497.07|494.97|496.91|494.81|13
1732639400000|2024-11-26 16:43:20|497.03|494.93|497.27|495.17|497.27|495.17|497.03|494.93|8
1732639410000|2024-11-26 16:43:30|497.28|495.18|497.47|495.37|497.47|495.37|497.28|495.18|13
1732639420000|2024-11-26 16:43:40|497.48|495.38|497.47|495.37|497.48|495.38|497.47|495.37|4
1732639430000|2024-11-26 16:43:50|497.5|495.4|497.65|495.55|497.69|495.59|497.5|495.4|9
1732639440000|2024-11-26 16:44:00|497.66|495.56|497.63|495.53|497.68|495.58|497.62|495.52|9
1732639450000|2024-11-26 16:44:10|497.47|495.37|497.5|495.4|497.53|495.43|497.47|495.37|6
1732639460000|2024-11-26 16:44:20|497.49|495.39|497.33|495.23|497.55|495.45|497.33|495.23|14
1732639470000|2024-11-26 16:44:30|497.19|495.09|497.23|495.13|497.27|495.17|497.01|494.91|20
1732639480000|2024-11-26 16:44:40|497.24|495.14|497.46|495.36|497.46|495.36|497.23|495.13|12
1732639490000|2024-11-26 16:44:50|497.47|495.37|497.57|495.47|497.57|495.47|497.47|495.37|12
1732639500000|2024-11-26 16:45:00|497.54|495.44|497.54|495.44|497.6|495.5|497.53|495.43|10
1732639510000|2024-11-26 16:45:10|497.55|495.45|497.73|495.63|497.74|495.64|497.55|495.45|8
1732639520000|2024-11-26 16:45:20|497.74|495.64|497.78|495.68|497.78|495.68|497.74|495.64|5
1732639530000|2024-11-26 16:45:30|497.94|495.84|498.13|496.03|498.13|496.03|497.94|495.84|16
1732639540000|2024-11-26 16:45:40|498.14|496.04|498.19|496.09|498.19|496.09|498.13|496.03|7
1732639550000|2024-11-26 16:45:50|498.3|496.2|498.26|496.16|498.32|496.22|498.19|496.09|10
1732639560000|2024-11-26 16:46:00|498.25|496.15|498.05|495.95|498.26|496.16|497.88|495.78|14
1732639570000|2024-11-26 16:46:10|498.06|495.96|497.74|495.64|498.06|495.96|497.71|495.61|17
1732639580000|2024-11-26 16:46:20|497.73|495.63|497.42|495.32|497.73|495.63|497.42|495.32|13
1732639590000|2024-11-26 16:46:30|497.41|495.31|497.25|495.15|497.43|495.33|497.16|495.06|20
1732639600000|2024-11-26 16:46:40|497.23|495.13|497.18|495.08|497.25|495.15|497.18|495.08|10
1732639610000|2024-11-26 16:46:50|497.09|494.99|497|494.9|497.09|494.99|496.84|494.74|19
1732639620000|2024-11-26 16:47:00|496.99|494.89|496.53|494.43|496.99|494.89|496.53|494.43|21
1732639630000|2024-11-26 16:47:10|496.54|494.44|495.94|493.84|496.55|494.45|495.94|493.84|24
1732639640000|2024-11-26 16:47:20|495.93|493.83|495.6|493.5|495.93|493.83|495.6|493.5|17
1732639650000|2024-11-26 16:47:30|495.59|493.49|495.62|493.52|495.63|493.53|495.52|493.42|13
1732639660000|2024-11-26 16:47:40|495.63|493.53|495.24|493.14|495.63|493.53|495.22|493.12|18
1732639670000|2024-11-26 16:47:50|495.25|493.15|495.48|493.38|495.48|493.38|495.25|493.15|7
1732639680000|2024-11-26 16:48:00|495.51|493.41|495.51|493.41|495.54|493.44|495.51|493.41|9
1732639690000|2024-11-26 16:48:10|495.5|493.4|496.08|493.98|496.08|493.98|495.48|493.38|12
1732639700000|2024-11-26 16:48:20|496.16|494.06|496.22|494.12|496.23|494.13|496.16|494.06|10
1732639710000|2024-11-26 16:48:30|496.21|494.11|496.1|494|496.21|494.11|496.06|493.96|10
1732639720000|2024-11-26 16:48:40|496.11|494.01|496.47|494.37|496.48|494.38|496.11|494.01|7
1732639730000|2024-11-26 16:48:50|496.46|494.36|496.38|494.28|496.47|494.37|496.37|494.27|16
1732639740000|2024-11-26 16:49:00|496.27|494.17|496.13|494.03|496.27|494.17|496.12|494.02|4
1732639750000|2024-11-26 16:49:10|496.12|494.02|495.64|493.54|496.12|494.02|495.64|493.54|15
1732639760000|2024-11-26 16:49:20|495.63|493.53|495.81|493.71|495.92|493.82|495.63|493.53|20
1732639770000|2024-11-26 16:49:30|495.8|493.7|495.6|493.5|495.8|493.7|495.51|493.41|15
1732639780000|2024-11-26 16:49:40|495.49|493.39|495.48|493.38|495.5|493.4|495.47|493.37|6
1732639790000|2024-11-26 16:49:50|495.43|493.33|495.32|493.22|495.48|493.38|495.31|493.21|10
1732639800000|2024-11-26 16:50:00|495.52|493.42|495.64|493.54|495.75|493.65|495.32|493.22|21
1732639810000|2024-11-26 16:50:10|495.63|493.53|495.56|493.46|495.65|493.55|495.56|493.46|13
1732639820000|2024-11-26 16:50:20|495.58|493.48|495.32|493.22|495.58|493.48|495.32|493.22|14
1732639830000|2024-11-26 16:50:30|495.2|493.1|495.5|493.4|495.5|493.4|495.17|493.07|10
1732639840000|2024-11-26 16:50:40|495.49|493.39|495.39|493.29|495.5|493.4|495.39|493.29|14
1732639850000|2024-11-26 16:50:50|495.38|493.28|494.83|492.73|495.4|493.3|494.83|492.73|19
1732639860000|2024-11-26 16:51:00|494.82|492.72|495.32|493.22|495.39|493.29|494.81|492.71|15
1732639870000|2024-11-26 16:51:10|495.31|493.21|495.22|493.12|495.31|493.21|495.22|493.12|15
1732639880000|2024-11-26 16:51:20|495.21|493.11|494.86|492.76|495.21|493.11|494.86|492.76|19
1732639890000|2024-11-26 16:51:30|494.85|492.75|494.69|492.59|494.85|492.75|494.68|492.58|14
1732639900000|2024-11-26 16:51:40|494.68|492.58|494.59|492.49|494.68|492.58|494.59|492.49|11
1732639910000|2024-11-26 16:51:50|494.6|492.5|494.69|492.59|494.82|492.72|494.59|492.49|20
1732639920000|2024-11-26 16:52:00|494.68|492.58|494.28|492.18|494.68|492.58|494.28|492.18|21
1732639930000|2024-11-26 16:52:10|494.16|492.06|494.28|492.18|494.28|492.18|494.07|491.97|17
1732639940000|2024-11-26 16:52:20|494.23|492.13|494.51|492.41|494.51|492.41|494.22|492.12|10
1732639950000|2024-11-26 16:52:30|494.52|492.42|494.52|492.42|494.56|492.46|494.51|492.41|7
1732639960000|2024-11-26 16:52:40|494.51|492.41|494.54|492.44|494.54|492.44|494.49|492.39|8
1732639970000|2024-11-26 16:52:50|494.53|492.43|494.32|492.22|494.53|492.43|494.31|492.21|9
1732639980000|2024-11-26 16:53:00|494.33|492.23|494.33|492.23|494.33|492.23|494.33|492.23|1
1732639990000|2024-11-26 16:53:10|494.32|492.22|494.33|492.23|494.34|492.24|494.32|492.22|4
1732640000000|2024-11-26 16:53:20|494.32|492.22|494.99|492.89|495.01|492.91|494.16|492.06|22
1732640010000|2024-11-26 16:53:30|494.98|492.88|494.5|492.4|494.98|492.88|494.5|492.4|22
1732640020000|2024-11-26 16:53:40|494.49|492.39|494.48|492.38|494.49|492.39|494.48|492.38|2
1732640030000|2024-11-26 16:53:50|494.46|492.36|494.55|492.45|494.68|492.58|494.46|492.36|7
1732640040000|2024-11-26 16:54:00|494.56|492.46|494.59|492.49|494.59|492.49|494.54|492.44|5
1732640050000|2024-11-26 16:54:10|494.6|492.5|494.81|492.71|494.81|492.71|494.6|492.5|9
1732640060000|2024-11-26 16:54:20|494.82|492.72|494.94|492.84|494.94|492.84|494.82|492.72|4
1732640070000|2024-11-26 16:54:30|494.92|492.82|494.94|492.84|494.94|492.84|494.92|492.82|5
1732640080000|2024-11-26 16:54:40|494.95|492.85|495|492.9|495|492.9|494.95|492.85|4
1732640090000|2024-11-26 16:54:50|495.01|492.91|494.96|492.86|495.05|492.95|494.95|492.85|7
1732640100000|2024-11-26 16:55:00|494.79|492.69|494.91|492.81|494.91|492.81|494.79|492.69|9
1732640110000|2024-11-26 16:55:10|494.92|492.82|494.95|492.85|494.95|492.85|494.92|492.82|4
1732640120000|2024-11-26 16:55:20|494.96|492.86|495.11|493.01|495.17|493.07|494.96|492.86|16
1732640130000|2024-11-26 16:55:30|495.03|492.93|495.06|492.96|495.06|492.96|495.03|492.93|4
1732640140000|2024-11-26 16:55:40|495.07|492.97|495.04|492.94|495.07|492.97|494.99|492.89|9
1732640150000|2024-11-26 16:55:50|495.05|492.95|495.08|492.98|495.08|492.98|495.05|492.95|4
1732640160000|2024-11-26 16:56:00|495.09|492.99|494.98|492.88|495.13|493.03|494.96|492.86|12
1732640170000|2024-11-26 16:56:10|494.99|492.89|494.98|492.88|495.12|493.02|494.83|492.73|10
1732640180000|2024-11-26 16:56:20|494.82|492.72|494.78|492.68|494.82|492.72|494.75|492.65|9
1732640190000|2024-11-26 16:56:30|494.91|492.81|494.92|492.82|494.93|492.83|494.77|492.67|9
1732640200000|2024-11-26 16:56:40|494.91|492.81|494.79|492.69|494.92|492.82|494.79|492.69|11
1732640210000|2024-11-26 16:56:50|494.78|492.68|494.76|492.66|494.78|492.68|494.76|492.66|3
1732640220000|2024-11-26 16:57:00|494.75|492.65|494.7|492.6|494.75|492.65|494.67|492.57|8
1732640230000|2024-11-26 16:57:10|494.69|492.59|494.49|492.39|494.7|492.6|494.49|492.39|12
1732640240000|2024-11-26 16:57:20|494.48|492.38|494.33|492.23|494.48|492.38|494.32|492.22|12
1732640250000|2024-11-26 16:57:30|494.34|492.24|494.34|492.24|494.35|492.25|494.32|492.22|5
1732640260000|2024-11-26 16:57:40|494.35|492.25|494.53|492.43|494.57|492.47|494.35|492.25|13
1732640270000|2024-11-26 16:57:50|494.54|492.44|494.57|492.47|494.57|492.47|494.54|492.44|3
1732640280000|2024-11-26 16:58:00|494.63|492.53|494.7|492.6|494.73|492.63|494.63|492.53|7
1732640290000|2024-11-26 16:58:10|494.71|492.61|494.72|492.62|494.72|492.62|494.69|492.59|7
1732640300000|2024-11-26 16:58:20|494.68|492.58|494.66|492.56|494.68|492.58|494.66|492.56|5
1732640310000|2024-11-26 16:58:30|494.71|492.61|494.47|492.37|494.73|492.63|494.47|492.37|16
1732640320000|2024-11-26 16:58:40|494.46|492.36|493.94|491.84|494.46|492.36|493.94|491.84|12
1732640330000|2024-11-26 16:58:50|493.92|491.82|493.78|491.68|493.95|491.85|493.78|491.68|18
1732640340000|2024-11-26 16:59:00|493.79|491.69|493.91|491.81|493.92|491.82|493.76|491.66|14
1732640350000|2024-11-26 16:59:10|493.93|491.83|494.66|492.56|494.66|492.56|493.93|491.83|26
1732640360000|2024-11-26 16:59:20|494.76|492.66|494.96|492.86|494.96|492.86|494.76|492.66|17
1732640370000|2024-11-26 16:59:30|494.94|492.84|494.83|492.73|495.06|492.96|494.78|492.68|17
1732640380000|2024-11-26 16:59:40|494.84|492.74|494.85|492.75|494.86|492.76|494.84|492.74|4
1732640390000|2024-11-26 16:59:50|494.86|492.76|495.06|492.96|495.06|492.96|494.86|492.76|5
1732640400000|2024-11-26 17:00:00|495.07|492.97|494.88|492.78|495.07|492.97|494.88|492.78|12
1732640410000|2024-11-26 17:00:10|494.87|492.77|495.16|493.06|495.26|493.16|494.87|492.77|17
1732640420000|2024-11-26 17:00:20|495.15|493.05|494.94|492.84|495.15|493.05|494.94|492.84|11
1732640430000|2024-11-26 17:00:30|494.95|492.85|494.97|492.87|494.99|492.89|494.95|492.85|11
1732640440000|2024-11-26 17:00:40|494.99|492.89|494.78|492.68|494.99|492.89|494.77|492.67|15
1732640450000|2024-11-26 17:00:50|494.77|492.67|494.51|492.41|494.77|492.67|494.51|492.41|15
1732640460000|2024-11-26 17:01:00|494.52|492.42|494.21|492.11|494.52|492.42|494.21|492.11|9
1732640470000|2024-11-26 17:01:10|494.2|492.1|494.08|491.98|494.2|492.1|493.94|491.84|13
1732640480000|2024-11-26 17:01:20|493.94|491.84|494.24|492.14|494.24|492.14|493.88|491.78|22
1732640490000|2024-11-26 17:01:30|494.25|492.15|494.45|492.35|494.45|492.35|494.25|492.15|14
1732640500000|2024-11-26 17:01:40|494.46|492.36|494.73|492.63|494.73|492.63|494.46|492.36|16
1732640510000|2024-11-26 17:01:50|494.74|492.64|494.15|492.05|494.74|492.64|494.15|492.05|24
1732640520000|2024-11-26 17:02:00|494.14|492.04|493.93|491.83|494.14|492.04|493.93|491.83|13
1732640530000|2024-11-26 17:02:10|493.92|491.82|493.32|491.22|493.92|491.82|493.32|491.22|19
1732640540000|2024-11-26 17:02:20|493.38|491.28|493|490.9|493.38|491.28|493|490.9|23
1732640550000|2024-11-26 17:02:30|492.98|490.88|492.99|490.89|492.99|490.89|492.97|490.87|4
1732640560000|2024-11-26 17:02:40|493|490.9|493.81|491.71|493.81|491.71|493|490.9|17
1732640570000|2024-11-26 17:02:50|493.63|491.53|494.08|491.98|494.08|491.98|493.63|491.53|21
1732640580000|2024-11-26 17:03:00|494.06|491.96|493.98|491.88|494.08|491.98|493.98|491.88|14
1732640590000|2024-11-26 17:03:10|493.99|491.89|493.93|491.83|494.03|491.93|493.92|491.82|6
1732640600000|2024-11-26 17:03:20|493.92|491.82|493.58|491.48|493.92|491.82|493.58|491.48|15
1732640610000|2024-11-26 17:03:30|493.59|491.49|493.54|491.44|493.59|491.49|493.54|491.44|10
1732640620000|2024-11-26 17:03:40|493.55|491.45|493.31|491.21|493.55|491.45|493.31|491.21|11
1732640630000|2024-11-26 17:03:50|493.3|491.2|493.29|491.19|493.3|491.2|493.23|491.13|9
1732640640000|2024-11-26 17:04:00|493.3|491.2|494.18|492.08|494.19|492.09|493.3|491.2|22
1732640650000|2024-11-26 17:04:10|494.15|492.05|494.02|491.92|494.19|492.09|494.02|491.92|7
1732640660000|2024-11-26 17:04:20|494.04|491.94|494.53|492.43|494.53|492.43|494.03|491.93|22
1732640670000|2024-11-26 17:04:30|494.52|492.42|494.53|492.43|494.54|492.44|494.51|492.41|9
1732640680000|2024-11-26 17:04:40|494.54|492.44|494.6|492.5|494.63|492.53|494.54|492.44|13
1732640690000|2024-11-26 17:04:50|494.59|492.49|494.22|492.12|494.59|492.49|494.21|492.11|14
1732640700000|2024-11-26 17:05:00|494.23|492.13|494.23|492.13|494.27|492.17|494.22|492.12|9
1732640710000|2024-11-26 17:05:10|494.24|492.14|494.51|492.41|494.51|492.41|494.24|492.14|13
1732640720000|2024-11-26 17:05:20|494.53|492.43|494.41|492.31|494.58|492.48|494.4|492.3|17
1732640730000|2024-11-26 17:05:30|494.31|492.21|493.8|491.7|494.31|492.21|493.8|491.7|20
1732640740000|2024-11-26 17:05:40|493.78|491.68|493.49|491.39|493.78|491.68|493.49|491.39|14
1732640750000|2024-11-26 17:05:50|493.48|491.38|493.39|491.29|493.51|491.41|493.38|491.28|16
1732640760000|2024-11-26 17:06:00|493.19|491.09|493.08|490.98|493.23|491.13|493.08|490.98|17
1732640770000|2024-11-26 17:06:10|493.1|491|493.25|491.15|493.31|491.21|493.09|490.99|18
1732640780000|2024-11-26 17:06:20|493.23|491.13|493.06|490.96|493.23|491.13|493.05|490.95|15
1732640790000|2024-11-26 17:06:30|493.05|490.95|493.09|490.99|493.09|490.99|493.04|490.94|12
1732640800000|2024-11-26 17:06:40|493.26|491.16|493.04|490.94|493.26|491.16|493.02|490.92|21
1732640810000|2024-11-26 17:06:50|493.03|490.93|493.14|491.04|493.14|491.04|493.03|490.93|6
1732640820000|2024-11-26 17:07:00|493.15|491.05|493.33|491.23|493.33|491.23|493.15|491.05|17
1732640830000|2024-11-26 17:07:10|493.34|491.24|493.61|491.51|493.63|491.53|493.34|491.24|23
1732640840000|2024-11-26 17:07:20|493.62|491.52|493.29|491.19|493.67|491.57|493.29|491.19|22
1732640850000|2024-11-26 17:07:30|493.3|491.2|493.54|491.44|493.54|491.44|493.3|491.2|15
1732640860000|2024-11-26 17:07:40|493.55|491.45|493.43|491.33|493.55|491.45|493.39|491.29|8
1732640870000|2024-11-26 17:07:50|493.44|491.34|493.43|491.33|493.51|491.41|493.43|491.33|9
1732640880000|2024-11-26 17:08:00|493.4|491.3|493.25|491.15|493.44|491.34|493.25|491.15|11
1732640890000|2024-11-26 17:08:10|493.24|491.14|493.16|491.06|493.24|491.14|492.92|490.82|12
1732640900000|2024-11-26 17:08:20|493.15|491.05|492.92|490.82|493.15|491.05|492.91|490.81|13
1732640910000|2024-11-26 17:08:30|492.93|490.83|493.36|491.26|493.36|491.26|492.92|490.82|8
1732640920000|2024-11-26 17:08:40|493.35|491.25|493.19|491.09|493.38|491.28|493.19|491.09|9
1732640930000|2024-11-26 17:08:50|493.2|491.1|493.01|490.91|493.24|491.14|492.98|490.88|13
1732640940000|2024-11-26 17:09:00|492.99|490.89|492.95|490.85|493|490.9|492.89|490.79|13
1732640950000|2024-11-26 17:09:10|492.92|490.82|492.78|490.68|492.95|490.85|492.74|490.64|12
1732640960000|2024-11-26 17:09:20|492.79|490.69|492.72|490.62|492.83|490.73|492.72|490.62|9
1732640970000|2024-11-26 17:09:30|492.71|490.61|492.48|490.38|492.71|490.61|492.48|490.38|14
1732640980000|2024-11-26 17:09:40|492.49|490.39|492.51|490.41|492.51|490.41|492.49|490.39|3
1732640990000|2024-11-26 17:09:50|492.52|490.42|492.59|490.49|492.62|490.52|492.52|490.42|14
1732641000000|2024-11-26 17:10:00|492.5|490.4|492.62|490.52|492.62|490.52|492.5|490.4|17
1732641010000|2024-11-26 17:10:10|492.63|490.53|492.83|490.73|492.83|490.73|492.62|490.52|13
1732641020000|2024-11-26 17:10:20|492.84|490.74|492.96|490.86|492.97|490.87|492.84|490.74|18
1732641030000|2024-11-26 17:10:30|492.97|490.87|493|490.9|493.01|490.91|492.92|490.82|9
1732641040000|2024-11-26 17:10:40|493.04|490.94|493.14|491.04|493.26|491.16|493.04|490.94|10
1732641050000|2024-11-26 17:10:50|493.15|491.05|493.48|491.38|493.48|491.38|493.15|491.05|17
1732641060000|2024-11-26 17:11:00|493.49|491.39|493.67|491.57|493.67|491.57|493.49|491.39|8
1732641070000|2024-11-26 17:11:10|493.43|491.33|493.44|491.34|493.44|491.34|493.37|491.27|14
1732641080000|2024-11-26 17:11:20|493.45|491.35|493.79|491.69|493.79|491.69|493.45|491.35|20
1732641090000|2024-11-26 17:11:30|493.8|491.7|494.1|492|494.12|492.02|493.8|491.7|12
1732641100000|2024-11-26 17:11:40|494.13|492.03|493.97|491.87|494.13|492.03|493.95|491.85|12
1732641110000|2024-11-26 17:11:50|493.99|491.89|493.97|491.87|493.99|491.89|493.96|491.86|3
1732641120000|2024-11-26 17:12:00|493.96|491.86|493.94|491.84|493.98|491.88|493.86|491.76|14
1732641130000|2024-11-26 17:12:10|493.95|491.85|493.73|491.63|493.97|491.87|493.72|491.62|11
1732641140000|2024-11-26 17:12:20|493.72|491.62|493.56|491.46|493.72|491.62|493.47|491.37|4
1732641150000|2024-11-26 17:12:30|493.55|491.45|493.59|491.49|493.59|491.49|493.55|491.45|7
1732641160000|2024-11-26 17:12:40|493.58|491.48|493.34|491.24|493.58|491.48|493.34|491.24|10
1732641170000|2024-11-26 17:12:50|493.33|491.23|493.17|491.07|493.33|491.23|493.12|491.02|8
1732641180000|2024-11-26 17:13:00|493.16|491.06|493.05|490.95|493.16|491.06|492.96|490.86|18
1732641190000|2024-11-26 17:13:10|493.04|490.94|492.77|490.67|493.04|490.94|492.77|490.67|7
1732641200000|2024-11-26 17:13:20|492.78|490.68|492.86|490.76|492.86|490.76|492.78|490.68|9
1732641210000|2024-11-26 17:13:30|492.82|490.72|492.66|490.56|492.83|490.73|492.58|490.48|11
1732641220000|2024-11-26 17:13:40|492.67|490.57|492.61|490.51|492.69|490.59|492.61|490.51|10
1732641230000|2024-11-26 17:13:50|492.67|490.57|492.71|490.61|492.71|490.61|492.67|490.57|5
1732641240000|2024-11-26 17:14:00|492.72|490.62|492.61|490.51|492.72|490.62|492.61|490.51|4
1732641250000|2024-11-26 17:14:10|492.6|490.5|492.43|490.33|492.62|490.52|492.43|490.33|11
1732641260000|2024-11-26 17:14:20|492.42|490.32|492.35|490.25|492.42|490.32|492.35|490.25|3
1732641280000|2024-11-26 17:14:40|492.34|490.24|492.52|490.42|492.52|490.42|492.34|490.24|14
1732641290000|2024-11-26 17:14:50|492.53|490.43|492.51|490.41|492.54|490.44|492.49|490.39|7
1732641300000|2024-11-26 17:15:00|492.5|490.4|493|490.9|493.02|490.92|492.49|490.39|21
1732641310000|2024-11-26 17:15:10|493.01|490.91|493.03|490.93|493.13|491.03|493.01|490.91|15
1732641320000|2024-11-26 17:15:20|493.04|490.94|492.3|490.2|493.04|490.94|492.29|490.19|14
1732641330000|2024-11-26 17:15:30|492.29|490.19|492.29|490.19|492.3|490.2|492.24|490.14|11
1732641340000|2024-11-26 17:15:40|492.3|490.2|492.64|490.54|492.64|490.54|492.3|490.2|21
1732641350000|2024-11-26 17:15:50|492.62|490.52|492.76|490.66|492.76|490.66|492.6|490.5|11
1732641360000|2024-11-26 17:16:00|492.78|490.68|492.92|490.82|492.94|490.84|492.78|490.68|22
1732641370000|2024-11-26 17:16:10|492.93|490.83|493.15|491.05|493.16|491.06|492.93|490.83|12
1732641380000|2024-11-26 17:16:20|493.16|491.06|493.48|491.38|493.48|491.38|493.16|491.06|16
1732641390000|2024-11-26 17:16:30|493.49|491.39|493.61|491.51|493.61|491.51|493.49|491.39|15
1732641400000|2024-11-26 17:16:40|493.62|491.52|493.64|491.54|493.65|491.55|493.62|491.52|5
1732641410000|2024-11-26 17:16:50|493.56|491.46|493.75|491.65|493.76|491.66|493.56|491.46|7
1732641420000|2024-11-26 17:17:00|493.74|491.64|493.88|491.78|493.88|491.78|493.74|491.64|23
1732641430000|2024-11-26 17:17:10|493.89|491.79|494.39|492.29|494.4|492.3|493.89|491.79|15
1732641440000|2024-11-26 17:17:20|494.38|492.28|494.32|492.22|494.45|492.35|494.32|492.22|13
1732641450000|2024-11-26 17:17:30|494.04|491.94|494.02|491.92|494.04|491.94|494|491.9|6
1732641460000|2024-11-26 17:17:40|494.01|491.91|494.12|492.02|494.12|492.02|493.99|491.89|14
1732641470000|2024-11-26 17:17:50|494.18|492.08|494.31|492.21|494.31|492.21|494.17|492.07|9
1732641480000|2024-11-26 17:18:00|494.32|492.22|494.23|492.13|494.32|492.22|494.13|492.03|12
1732641490000|2024-11-26 17:18:10|494.24|492.14|494.23|492.13|494.27|492.17|494.23|492.13|4
1732641500000|2024-11-26 17:18:20|494.24|492.14|494.54|492.44|494.57|492.47|494.24|492.14|19
1732641510000|2024-11-26 17:18:30|494.55|492.45|494.59|492.49|494.59|492.49|494.55|492.45|8
1732641520000|2024-11-26 17:18:40|494.6|492.5|494.59|492.49|494.61|492.51|494.59|492.49|4
1732641530000|2024-11-26 17:18:50|494.44|492.34|493.82|491.72|494.44|492.34|493.82|491.72|15
1732641540000|2024-11-26 17:19:00|493.81|491.71|494|491.9|494|491.9|493.81|491.71|9
1732641550000|2024-11-26 17:19:10|494.04|491.94|494.15|492.05|494.15|492.05|494.04|491.94|10
1732641560000|2024-11-26 17:19:20|494.13|492.03|494.19|492.09|494.25|492.15|494.13|492.03|8
1732641570000|2024-11-26 17:19:30|494.2|492.1|494.31|492.21|494.31|492.21|494.2|492.1|11
1732641580000|2024-11-26 17:19:40|494.32|492.22|494.61|492.51|494.62|492.52|494.32|492.22|10
1732641590000|2024-11-26 17:19:50|494.6|492.5|494.63|492.53|494.63|492.53|494.6|492.5|4
1732641600000|2024-11-26 17:20:00|494.64|492.54|494.89|492.79|494.89|492.79|494.62|492.52|11
1732641610000|2024-11-26 17:20:10|494.9|492.8|495.28|493.18|495.28|493.18|494.9|492.8|18
1732641620000|2024-11-26 17:20:20|495.29|493.19|495.54|493.44|495.54|493.44|495.29|493.19|8
1732641630000|2024-11-26 17:20:30|495.55|493.45|495.7|493.6|495.72|493.62|495.55|493.45|12
1732641640000|2024-11-26 17:20:40|495.71|493.61|496.03|493.93|496.04|493.94|495.71|493.61|17
1732641650000|2024-11-26 17:20:50|496.05|493.95|496.03|493.93|496.05|493.95|496.02|493.92|6
1732641670000|2024-11-26 17:21:10|496|493.9|496.14|494.04|496.16|494.06|496|493.9|7
1732641680000|2024-11-26 17:21:20|496.03|493.93|496.04|493.94|496.04|493.94|496.03|493.93|2
1732641690000|2024-11-26 17:21:30|495.86|493.76|495.8|493.7|496.03|493.93|495.8|493.7|12
1732641700000|2024-11-26 17:21:40|495.81|493.71|495.8|493.7|495.91|493.81|495.79|493.69|8
1732641710000|2024-11-26 17:21:50|495.81|493.71|495.8|493.7|495.81|493.71|495.78|493.68|4
1732641720000|2024-11-26 17:22:00|495.78|493.68|495.89|493.79|495.89|493.79|495.74|493.64|10
1732641730000|2024-11-26 17:22:10|495.9|493.8|495.96|493.86|495.97|493.87|495.9|493.8|13
1732641740000|2024-11-26 17:22:20|496.09|493.99|496.24|494.14|496.24|494.14|496.03|493.93|8
1732641750000|2024-11-26 17:22:30|496.23|494.13|496.17|494.07|496.24|494.14|496.17|494.07|9
1732641760000|2024-11-26 17:22:40|496.09|493.99|495.95|493.85|496.09|493.99|495.94|493.84|4
1732641770000|2024-11-26 17:22:50|495.94|493.84|495.94|493.84|495.94|493.84|495.92|493.82|5
1732641780000|2024-11-26 17:23:00|495.91|493.81|496.07|493.97|496.07|493.97|495.89|493.79|13
1732641790000|2024-11-26 17:23:10|496.08|493.98|496.08|493.98|496.09|493.99|496.08|493.98|3
1732641800000|2024-11-26 17:23:20|496.1|494|496|493.9|496.1|494|496|493.9|7
1732641810000|2024-11-26 17:23:30|496.06|493.96|495.96|493.86|496.06|493.96|495.96|493.86|5
1732641820000|2024-11-26 17:23:40|495.98|493.88|495.89|493.79|496.05|493.95|495.87|493.77|10
1732641830000|2024-11-26 17:23:50|495.9|493.8|495.9|493.8|495.9|493.8|495.88|493.78|4
1732641840000|2024-11-26 17:24:00|495.92|493.82|495.92|493.82|495.97|493.87|495.9|493.8|5
1732641850000|2024-11-26 17:24:10|495.97|493.87|495.96|493.86|495.97|493.87|495.89|493.79|7
1732641860000|2024-11-26 17:24:20|495.97|493.87|495.91|493.81|495.97|493.87|495.88|493.78|11
1732641870000|2024-11-26 17:24:30|495.93|493.83|495.91|493.81|495.97|493.87|495.9|493.8|7
1732641880000|2024-11-26 17:24:40|495.99|493.89|496.05|493.95|496.05|493.95|495.98|493.88|3
1732641890000|2024-11-26 17:24:50|496.1|494|496.42|494.32|496.43|494.33|496.05|493.95|11
1732641900000|2024-11-26 17:25:00|496.41|494.31|496.29|494.19|496.41|494.31|496.29|494.19|6
1732641910000|2024-11-26 17:25:10|496.22|494.12|496.34|494.24|496.34|494.24|496.22|494.12|6
1732641920000|2024-11-26 17:25:20|496.33|494.23|496.35|494.25|496.36|494.26|496.17|494.07|13
1732641930000|2024-11-26 17:25:30|496.34|494.24|496.44|494.34|496.44|494.34|496.34|494.24|8
1732641940000|2024-11-26 17:25:40|496.45|494.35|496.44|494.34|496.45|494.35|496.44|494.34|2
1732641950000|2024-11-26 17:25:50|496.45|494.35|496.56|494.46|496.59|494.49|496.45|494.35|10
1732641980000|2024-11-26 17:26:20|496.57|494.47|496.58|494.48|496.58|494.48|496.57|494.47|2
1732641990000|2024-11-26 17:26:30|496.56|494.46|496.26|494.16|496.56|494.46|496.26|494.16|14
1732642000000|2024-11-26 17:26:40|496.25|494.15|496.2|494.1|496.25|494.15|496.2|494.1|6
1732642010000|2024-11-26 17:26:50|496.19|494.09|496.18|494.08|496.2|494.1|496.17|494.07|6
1732642020000|2024-11-26 17:27:00|496.21|494.11|496.32|494.22|496.32|494.22|496.21|494.11|4
1732642030000|2024-11-26 17:27:10|496.3|494.2|496.07|493.97|496.3|494.2|496.07|493.97|10
1732642040000|2024-11-26 17:27:20|496.08|493.98|496.14|494.04|496.23|494.13|496.06|493.96|10
1732642050000|2024-11-26 17:27:30|496.13|494.03|496.02|493.92|496.13|494.03|496.01|493.91|12
1732642060000|2024-11-26 17:27:40|495.98|493.88|495.96|493.86|495.98|493.88|495.95|493.85|5
1732642070000|2024-11-26 17:27:50|495.95|493.85|495.92|493.82|495.95|493.85|495.91|493.81|7
1732642080000|2024-11-26 17:28:00|496.16|494.06|496.11|494.01|496.16|494.06|496.1|494|7
1732642090000|2024-11-26 17:28:10|496.12|494.02|495.84|493.74|496.12|494.02|495.84|493.74|13
1732642100000|2024-11-26 17:28:20|495.85|493.75|495.95|493.85|495.95|493.85|495.8|493.7|9
1732642110000|2024-11-26 17:28:30|495.96|493.86|495.98|493.88|495.98|493.88|495.95|493.85|6
1732642120000|2024-11-26 17:28:40|495.97|493.87|495.58|493.48|495.98|493.88|495.58|493.48|16
1732642130000|2024-11-26 17:28:50|495.57|493.47|495.51|493.41|495.57|493.47|495.48|493.38|8
1732642140000|2024-11-26 17:29:00|495.52|493.42|495.64|493.54|495.64|493.54|495.51|493.41|6
1732642150000|2024-11-26 17:29:10|495.65|493.55|495.61|493.51|495.67|493.57|495.6|493.5|5
1732642160000|2024-11-26 17:29:20|495.62|493.52|495.82|493.72|495.82|493.72|495.62|493.52|7
1732642170000|2024-11-26 17:29:30|495.89|493.79|495.92|493.82|495.92|493.82|495.89|493.79|4
1732642180000|2024-11-26 17:29:40|495.95|493.85|495.98|493.88|495.98|493.88|495.91|493.81|6
1732642190000|2024-11-26 17:29:50|495.99|493.89|496.06|493.96|496.06|493.96|495.99|493.89|5
1732642200000|2024-11-26 17:30:00|496.08|493.98|495.79|493.69|496.09|493.99|495.79|493.69|18
1732642210000|2024-11-26 17:30:10|495.8|493.7|496.04|493.94|496.12|494.02|495.79|493.69|10
1732642220000|2024-11-26 17:30:20|496.05|493.95|496.25|494.15|496.25|494.15|496.05|493.95|11
1732642230000|2024-11-26 17:30:30|496.26|494.16|496.02|493.92|496.45|494.35|495.98|493.88|21
1732642240000|2024-11-26 17:30:40|496.01|493.91|495.97|493.87|496.12|494.02|495.94|493.84|13
1732642250000|2024-11-26 17:30:50|495.96|493.86|496.05|493.95|496.05|493.95|495.78|493.68|12
1732642260000|2024-11-26 17:31:00|496.06|493.96|496.34|494.24|496.44|494.34|496.06|493.96|25
1732642270000|2024-11-26 17:31:10|496.33|494.23|496.26|494.16|496.33|494.23|496.24|494.14|4
1732642280000|2024-11-26 17:31:20|496.27|494.17|496.96|494.86|496.99|494.89|496.27|494.17|29
1732642290000|2024-11-26 17:31:30|496.98|494.88|496.98|494.88|497.06|494.96|496.98|494.88|12
1732642300000|2024-11-26 17:31:40|496.8|494.7|496.7|494.6|496.81|494.71|496.7|494.6|9
1732642310000|2024-11-26 17:31:50|496.69|494.59|496.26|494.16|496.69|494.59|496.1|494|28
1732642320000|2024-11-26 17:32:00|496.25|494.15|495.93|493.83|496.25|494.15|495.93|493.83|22
1732642330000|2024-11-26 17:32:10|495.94|493.84|496.31|494.21|496.31|494.21|495.89|493.79|17
1732642340000|2024-11-26 17:32:20|496.32|494.22|496.39|494.29|496.41|494.31|496.3|494.2|9
1732642350000|2024-11-26 17:32:30|496.38|494.28|496.42|494.32|496.42|494.32|496.37|494.27|11
1732642360000|2024-11-26 17:32:40|496.43|494.33|496.65|494.55|496.65|494.55|496.4|494.3|12
1732642370000|2024-11-26 17:32:50|496.68|494.58|496.71|494.61|496.72|494.62|496.64|494.54|5
1732642380000|2024-11-26 17:33:00|496.7|494.6|496.52|494.42|496.7|494.6|496.47|494.37|14
1732642390000|2024-11-26 17:33:10|496.59|494.49|496.77|494.67|496.8|494.7|496.59|494.49|11
1732642400000|2024-11-26 17:33:20|496.76|494.66|496.87|494.77|496.95|494.85|496.76|494.66|7
1732642410000|2024-11-26 17:33:30|496.88|494.78|497.07|494.97|497.15|495.05|496.88|494.78|14
1732642420000|2024-11-26 17:33:40|497.06|494.96|497.07|494.97|497.08|494.98|497.06|494.96|5
1732642430000|2024-11-26 17:33:50|497.08|494.98|497.07|494.97|497.08|494.98|497.07|494.97|2
1732642440000|2024-11-26 17:34:00|497.1|495|497.19|495.09|497.19|495.09|497.03|494.93|5
1732642450000|2024-11-26 17:34:10|497.2|495.1|497.21|495.11|497.22|495.12|497.19|495.09|5
1732642460000|2024-11-26 17:34:20|497.22|495.12|497.16|495.06|497.26|495.16|497.16|495.06|9
1732642470000|2024-11-26 17:34:30|497.08|494.98|497.18|495.08|497.18|495.08|496.98|494.88|14
1732642480000|2024-11-26 17:34:40|497.11|495.01|497.31|495.21|497.32|495.22|497.11|495.01|11
1732642490000|2024-11-26 17:34:50|497.3|495.2|497.31|495.21|497.35|495.25|497.3|495.2|4
1732642500000|2024-11-26 17:35:00|497.3|495.2|497.75|495.65|497.75|495.65|497.3|495.2|15
1732642510000|2024-11-26 17:35:10|497.76|495.66|497.83|495.73|497.83|495.73|497.76|495.66|12
1732642520000|2024-11-26 17:35:20|497.85|495.75|497.86|495.76|497.87|495.77|497.83|495.73|4
1732642530000|2024-11-26 17:35:30|497.87|495.77|497.88|495.78|497.98|495.88|497.86|495.76|13
1732642540000|2024-11-26 17:35:40|497.87|495.77|497.88|495.78|497.88|495.78|497.86|495.76|6
1732642550000|2024-11-26 17:35:50|497.87|495.77|497.62|495.52|497.88|495.78|497.61|495.51|14
1732642560000|2024-11-26 17:36:00|497.61|495.51|497.8|495.7|497.84|495.74|497.61|495.51|10
1732642570000|2024-11-26 17:36:10|497.79|495.69|497.78|495.68|497.8|495.7|497.78|495.68|4
1732642580000|2024-11-26 17:36:20|497.79|495.69|497.83|495.73|497.83|495.73|497.76|495.66|11
1732642590000|2024-11-26 17:36:30|497.84|495.74|497.87|495.77|497.87|495.77|497.79|495.69|6
1732642600000|2024-11-26 17:36:40|497.71|495.61|497.7|495.6|497.71|495.61|497.68|495.58|5
1732642610000|2024-11-26 17:36:50|497.69|495.59|497.84|495.74|497.84|495.74|497.67|495.57|8
1732642620000|2024-11-26 17:37:00|497.85|495.75|497.84|495.74|497.87|495.77|497.76|495.66|9
1732642630000|2024-11-26 17:37:10|497.73|495.63|497.29|495.19|497.73|495.63|497.29|495.19|21
1732642640000|2024-11-26 17:37:20|497.28|495.18|496.95|494.85|497.28|495.18|496.95|494.85|20
1732642650000|2024-11-26 17:37:30|496.83|494.73|496.58|494.48|496.83|494.73|496.57|494.47|15
1732642660000|2024-11-26 17:37:40|496.59|494.49|496.59|494.49|496.6|494.5|496.58|494.48|5
1732642670000|2024-11-26 17:37:50|496.62|494.52|496.56|494.46|496.62|494.52|496.56|494.46|9
1732642680000|2024-11-26 17:38:00|496.51|494.41|496.33|494.23|496.51|494.41|496.32|494.22|12
1732642690000|2024-11-26 17:38:10|496.27|494.17|496.32|494.22|496.32|494.22|496.27|494.17|2
1732642700000|2024-11-26 17:38:20|496.26|494.16|496.26|494.16|496.26|494.16|496.01|493.91|6
1732642710000|2024-11-26 17:38:30|496.25|494.15|496.15|494.05|496.25|494.15|496.13|494.03|14
1732642720000|2024-11-26 17:38:40|496.13|494.03|496.14|494.04|496.15|494.05|496.13|494.03|5
1732642730000|2024-11-26 17:38:50|496.15|494.05|496.15|494.05|496.2|494.1|496.13|494.03|11
1732642740000|2024-11-26 17:39:00|496.16|494.06|496.33|494.23|496.35|494.25|496.16|494.06|10
1732642750000|2024-11-26 17:39:10|496.32|494.22|496.22|494.12|496.32|494.22|496.22|494.12|7
1732642760000|2024-11-26 17:39:20|496.21|494.11|496.37|494.27|496.37|494.27|496.21|494.11|8
1732642770000|2024-11-26 17:39:30|496.36|494.26|496.36|494.26|496.39|494.29|496.36|494.26|3
1732642780000|2024-11-26 17:39:40|496.37|494.27|496.42|494.32|496.42|494.32|496.37|494.27|3
1732642790000|2024-11-26 17:39:50|496.43|494.33|496.36|494.26|496.46|494.36|496.36|494.26|8
1732642800000|2024-11-26 17:40:00|496.23|494.13|496.21|494.11|496.23|494.13|496.2|494.1|11
1732642810000|2024-11-26 17:40:10|496.2|494.1|495.57|493.47|496.2|494.1|495.57|493.47|24
1732642820000|2024-11-26 17:40:20|495.55|493.45|495.27|493.17|495.55|493.45|495.26|493.16|13
1732642830000|2024-11-26 17:40:30|495.26|493.16|495.22|493.12|495.27|493.17|495.22|493.12|7
1732642840000|2024-11-26 17:40:40|495.21|493.11|495.12|493.02|495.21|493.11|495.12|493.02|10
1732642850000|2024-11-26 17:40:50|495.14|493.04|494.93|492.83|495.14|493.04|494.85|492.75|8
1732642860000|2024-11-26 17:41:00|494.94|492.84|495.04|492.94|495.04|492.94|494.94|492.84|7
1732642870000|2024-11-26 17:41:10|495|492.9|494.78|492.68|495.04|492.94|494.67|492.57|12
1732642880000|2024-11-26 17:41:20|494.9|492.8|494.87|492.77|494.91|492.81|494.87|492.77|9
1732642890000|2024-11-26 17:41:30|494.88|492.78|495.06|492.96|495.06|492.96|494.87|492.77|16
1732642900000|2024-11-26 17:41:40|495.07|492.97|494.83|492.73|495.07|492.97|494.83|492.73|10
1732642910000|2024-11-26 17:41:50|494.82|492.72|494.8|492.7|494.82|492.72|494.8|492.7|3
1732642920000|2024-11-26 17:42:00|494.81|492.71|494.79|492.69|494.81|492.71|494.79|492.69|3
1732642930000|2024-11-26 17:42:10|494.97|492.87|494.93|492.83|494.97|492.87|494.89|492.79|7
1732642940000|2024-11-26 17:42:20|494.94|492.84|495.03|492.93|495.03|492.93|494.94|492.84|6
1732642950000|2024-11-26 17:42:30|494.98|492.88|494.94|492.84|495.03|492.93|494.93|492.83|17
1732642960000|2024-11-26 17:42:40|494.93|492.83|494.98|492.88|494.98|492.88|494.84|492.74|9
1732642970000|2024-11-26 17:42:50|495.05|492.95|495.16|493.06|495.18|493.08|495.05|492.95|9
1732642980000|2024-11-26 17:43:00|495.17|493.07|495.12|493.02|495.17|493.07|495.12|493.02|11
1732642990000|2024-11-26 17:43:10|495.11|493.01|494.85|492.75|495.11|493.01|494.85|492.75|11
1732643000000|2024-11-26 17:43:20|495|492.9|494.85|492.75|495|492.9|494.85|492.75|4
1732643010000|2024-11-26 17:43:30|494.84|492.74|494.87|492.77|494.87|492.77|494.84|492.74|3
1732643020000|2024-11-26 17:43:40|494.85|492.75|494.98|492.88|494.98|492.88|494.85|492.75|8
1732643030000|2024-11-26 17:43:50|494.99|492.89|495.03|492.93|495.03|492.93|494.99|492.89|5
1732643040000|2024-11-26 17:44:00|495.04|492.94|495.3|493.2|495.3|493.2|495.03|492.93|10
1732643050000|2024-11-26 17:44:10|495.31|493.21|495.24|493.14|495.31|493.21|495.24|493.14|11
1732643060000|2024-11-26 17:44:20|495.23|493.13|495.35|493.25|495.36|493.26|495.23|493.13|9
1732643070000|2024-11-26 17:44:30|495.36|493.26|495.31|493.21|495.39|493.29|495.31|493.21|7
1732643080000|2024-11-26 17:44:40|495.33|493.23|495.27|493.17|495.33|493.23|495.27|493.17|6
1732643090000|2024-11-26 17:44:50|495.32|493.22|495.28|493.18|495.32|493.22|495.28|493.18|2
1732643100000|2024-11-26 17:45:00|495.3|493.2|495.29|493.19|495.3|493.2|495.28|493.18|4
1732643110000|2024-11-26 17:45:10|495.28|493.18|495.01|492.91|495.3|493.2|495.01|492.91|11
1732643120000|2024-11-26 17:45:20|495|492.9|494.97|492.87|495|492.9|494.96|492.86|7
1732643130000|2024-11-26 17:45:30|494.98|492.88|495.19|493.09|495.2|493.1|494.98|492.88|4
1732643140000|2024-11-26 17:45:40|495.18|493.08|495.18|493.08|495.19|493.09|495.18|493.08|3
1732643150000|2024-11-26 17:45:50|495.17|493.07|495.32|493.22|495.32|493.22|495.17|493.07|4
1732643160000|2024-11-26 17:46:00|495.33|493.23|495.35|493.25|495.35|493.25|495.31|493.21|5
1732643170000|2024-11-26 17:46:10|495.36|493.26|495.36|493.26|495.37|493.27|495.36|493.26|3
1732643190000|2024-11-26 17:46:30|495.22|493.12|495.27|493.17|495.27|493.17|495.22|493.12|5
1732643200000|2024-11-26 17:46:40|495.19|493.09|495.2|493.1|495.2|493.1|495.19|493.09|2
1732643210000|2024-11-26 17:46:50|495.16|493.06|495.38|493.28|495.42|493.32|495.16|493.06|10
1732643220000|2024-11-26 17:47:00|495.44|493.34|495.54|493.44|495.62|493.52|495.44|493.34|9
1732643230000|2024-11-26 17:47:10|495.53|493.43|495.53|493.43|495.53|493.43|495.53|493.43|1
1732643240000|2024-11-26 17:47:20|495.52|493.42|495.11|493.01|495.52|493.42|495.11|493.01|12
1732643250000|2024-11-26 17:47:30|495.1|493|495.11|493.01|495.11|493.01|495.08|492.98|5
1732643260000|2024-11-26 17:47:40|495.08|492.98|495.08|492.98|495.1|493|495.07|492.97|10
1732643270000|2024-11-26 17:47:50|495.07|492.97|495.31|493.21|495.31|493.21|495.07|492.97|8
1732643280000|2024-11-26 17:48:00|495.3|493.2|495.11|493.01|495.3|493.2|495.11|493.01|12
1732643290000|2024-11-26 17:48:10|495.01|492.91|494.83|492.73|495.01|492.91|494.83|492.73|11
1732643300000|2024-11-26 17:48:20|494.82|492.72|494.92|492.82|495|492.9|494.8|492.7|14
1732643310000|2024-11-26 17:48:30|494.88|492.78|494.85|492.75|494.88|492.78|494.85|492.75|3
1732643320000|2024-11-26 17:48:40|494.84|492.74|494.4|492.3|494.84|492.74|494.4|492.3|21
1732643330000|2024-11-26 17:48:50|494.38|492.28|494.26|492.16|494.41|492.31|494.26|492.16|11
1732643340000|2024-11-26 17:49:00|494.27|492.17|494.33|492.23|494.33|492.23|494.27|492.17|3
1732643350000|2024-11-26 17:49:10|494.37|492.27|494.81|492.71|494.82|492.72|494.37|492.27|15
1732643360000|2024-11-26 17:49:20|494.85|492.75|495.1|493|495.1|493|494.85|492.75|11
1732643370000|2024-11-26 17:49:30|495.09|492.99|494.86|492.76|495.09|492.99|494.75|492.65|15
1732643380000|2024-11-26 17:49:40|494.87|492.77|495.01|492.91|495.01|492.91|494.87|492.77|4
1732643390000|2024-11-26 17:49:50|495.02|492.92|495.08|492.98|495.08|492.98|495.01|492.91|6
1732643400000|2024-11-26 17:50:00|495.01|492.91|495.42|493.32|495.42|493.32|495.01|492.91|20
1732643410000|2024-11-26 17:50:10|495.43|493.33|495.42|493.32|495.62|493.52|495.42|493.32|15
1732643420000|2024-11-26 17:50:20|495.41|493.31|495.42|493.32|495.42|493.32|495.4|493.3|10
1732643430000|2024-11-26 17:50:30|495.41|493.31|495.43|493.33|495.43|493.33|495.4|493.3|7
1732643440000|2024-11-26 17:50:40|495.44|493.34|495.57|493.47|495.57|493.47|495.44|493.34|8
1732643450000|2024-11-26 17:50:50|495.58|493.48|495.44|493.34|495.58|493.48|495.39|493.29|7
1732643460000|2024-11-26 17:51:00|495.45|493.35|495.36|493.26|495.49|493.39|495.34|493.24|11
1732643470000|2024-11-26 17:51:10|495.35|493.25|495.18|493.08|495.36|493.26|495.15|493.05|8
1732643480000|2024-11-26 17:51:20|495.19|493.09|495.07|492.97|495.19|493.09|495.07|492.97|3
1732643490000|2024-11-26 17:51:30|495.08|492.98|495.07|492.97|495.08|492.98|495.04|492.94|5
1732643510000|2024-11-26 17:51:50|495.24|493.14|495.12|493.02|495.24|493.14|495.11|493.01|8
1732643520000|2024-11-26 17:52:00|495.13|493.03|495.15|493.05|495.15|493.05|495.13|493.03|3
1732643530000|2024-11-26 17:52:10|495.14|493.04|495.14|493.04|495.14|493.04|495.14|493.04|1
1732643540000|2024-11-26 17:52:20|495.06|492.96|494.72|492.62|495.06|492.96|494.72|492.62|16
1732643550000|2024-11-26 17:52:30|494.78|492.68|494.75|492.65|494.79|492.69|494.74|492.64|4
1732643560000|2024-11-26 17:52:40|494.76|492.66|495.05|492.95|495.05|492.95|494.76|492.66|13
1732643570000|2024-11-26 17:52:50|495.06|492.96|495.35|493.25|495.35|493.25|495.06|492.96|12
1732643580000|2024-11-26 17:53:00|495.37|493.27|495.75|493.65|495.79|493.69|495.37|493.27|19
1732643590000|2024-11-26 17:53:10|495.74|493.64|495.53|493.43|495.74|493.64|495.53|493.43|14
1732643600000|2024-11-26 17:53:20|495.58|493.48|495.6|493.5|495.6|493.5|495.58|493.48|3
1732643610000|2024-11-26 17:53:30|495.61|493.51|495.56|493.46|495.63|493.53|495.54|493.44|8
1732643620000|2024-11-26 17:53:40|495.47|493.37|495.48|493.38|495.5|493.4|495.46|493.36|10
1732643630000|2024-11-26 17:53:50|495.47|493.37|495.44|493.34|495.47|493.37|495.4|493.3|3
1732643640000|2024-11-26 17:54:00|495.41|493.31|495.34|493.24|495.45|493.35|495.33|493.23|7
1732643650000|2024-11-26 17:54:10|495.3|493.2|495.37|493.27|495.37|493.27|495.3|493.2|4
1732643660000|2024-11-26 17:54:20|495.47|493.37|495.48|493.38|495.48|493.38|495.47|493.37|2
1732643670000|2024-11-26 17:54:30|495.49|493.39|495.54|493.44|495.54|493.44|495.45|493.35|10
1732643680000|2024-11-26 17:54:40|495.53|493.43|495.69|493.59|495.7|493.6|495.53|493.43|8
1732643690000|2024-11-26 17:54:50|495.78|493.68|495.87|493.77|495.88|493.78|495.78|493.68|3
1732643700000|2024-11-26 17:55:00|495.88|493.78|495.97|493.87|495.98|493.88|495.87|493.77|8
1732643710000|2024-11-26 17:55:10|495.96|493.86|495.95|493.85|495.97|493.87|495.95|493.85|4
1732643720000|2024-11-26 17:55:20|495.92|493.82|495.9|493.8|495.92|493.82|495.88|493.78|5
1732643730000|2024-11-26 17:55:30|495.97|493.87|495.97|493.87|495.98|493.88|495.96|493.86|4
1732643740000|2024-11-26 17:55:40|496.09|493.99|495.97|493.87|496.09|493.99|495.97|493.87|3
1732643750000|2024-11-26 17:55:50|495.96|493.86|495.84|493.74|495.96|493.86|495.84|493.74|5
1732643760000|2024-11-26 17:56:00|495.85|493.75|495.99|493.89|496.04|493.94|495.85|493.75|9
1732643770000|2024-11-26 17:56:10|495.98|493.88|495.86|493.76|495.98|493.88|495.81|493.71|6
1732643790000|2024-11-26 17:56:30|495.85|493.75|495.75|493.65|495.85|493.75|495.72|493.62|8
1732643800000|2024-11-26 17:56:40|495.8|493.7|495.8|493.7|495.8|493.7|495.8|493.7|1
1732643810000|2024-11-26 17:56:50|495.81|493.71|495.71|493.61|495.82|493.72|495.71|493.61|3
1732643820000|2024-11-26 17:57:00|495.7|493.6|495.66|493.56|495.7|493.6|495.65|493.55|7
1732643830000|2024-11-26 17:57:10|495.67|493.57|495.67|493.57|495.67|493.57|495.67|493.57|1
1732643840000|2024-11-26 17:57:20|495.59|493.49|495.59|493.49|495.63|493.53|495.58|493.48|4
1732643850000|2024-11-26 17:57:30|495.5|493.4|495.51|493.41|495.51|493.41|495.48|493.38|7
1732643860000|2024-11-26 17:57:40|495.5|493.4|495.32|493.22|495.5|493.4|495.32|493.22|8
1732643870000|2024-11-26 17:57:50|495.4|493.3|495.26|493.16|495.4|493.3|495.26|493.16|8
1732643880000|2024-11-26 17:58:00|495.24|493.14|495.08|492.98|495.26|493.16|495.07|492.97|15
1732643890000|2024-11-26 17:58:10|495.07|492.97|495.06|492.96|495.07|492.97|495.02|492.92|8
1732643900000|2024-11-26 17:58:20|495.16|493.06|495.16|493.06|495.16|493.06|495.16|493.06|1
1732643910000|2024-11-26 17:58:30|495.17|493.07|495.33|493.23|495.33|493.23|495.17|493.07|4
1732643920000|2024-11-26 17:58:40|495.22|493.12|495.29|493.19|495.29|493.19|495.22|493.12|4
1732643930000|2024-11-26 17:58:50|495.25|493.15|495.09|492.99|495.25|493.15|495.09|492.99|2
1732643940000|2024-11-26 17:59:00|495.08|492.98|495.09|492.99|495.09|492.99|495.07|492.97|4
1732643950000|2024-11-26 17:59:10|495.1|493|495.01|492.91|495.11|493.01|494.91|492.81|13
1732643960000|2024-11-26 17:59:20|495.07|492.97|494.98|492.88|495.11|493.01|494.97|492.87|6
1732643970000|2024-11-26 17:59:30|495|492.9|494.93|492.83|495|492.9|494.93|492.83|2
1732643980000|2024-11-26 17:59:40|494.94|492.84|494.92|492.82|494.95|492.85|494.92|492.82|6
1732643990000|2024-11-26 17:59:50|494.91|492.81|494.89|492.79|494.92|492.82|494.89|492.79|5
1732644000000|2024-11-26 18:00:00|494.79|492.69|494.82|492.72|494.87|492.77|494.79|492.69|7
1732644010000|2024-11-26 18:00:10|494.83|492.73|494.97|492.87|494.99|492.89|494.83|492.73|15
1732644020000|2024-11-26 18:00:20|494.98|492.88|495.11|493.01|495.12|493.02|494.98|492.88|7
1732644030000|2024-11-26 18:00:30|495.1|493|495.25|493.15|495.27|493.17|494.95|492.85|18
1732644040000|2024-11-26 18:00:40|495.24|493.14|495.24|493.14|495.29|493.19|495.23|493.13|5
1732644050000|2024-11-26 18:00:50|495.25|493.15|495.21|493.11|495.28|493.18|495.21|493.11|9
1732644060000|2024-11-26 18:01:00|495.22|493.12|495.41|493.31|495.43|493.33|495.21|493.11|11
1732644070000|2024-11-26 18:01:10|495.36|493.26|495.52|493.42|495.63|493.53|495.35|493.25|10
1732644080000|2024-11-26 18:01:20|495.51|493.41|495.5|493.4|495.53|493.43|495.5|493.4|3
1732644090000|2024-11-26 18:01:30|495.49|493.39|495.53|493.43|495.53|493.43|495.48|493.38|3
1732644100000|2024-11-26 18:01:40|495.36|493.26|495.44|493.34|495.44|493.34|495.36|493.26|5
1732644110000|2024-11-26 18:01:50|495.45|493.35|495.72|493.62|495.72|493.62|495.44|493.34|17
1732644120000|2024-11-26 18:02:00|495.73|493.63|495.41|493.31|495.74|493.64|495.37|493.27|18
1732644130000|2024-11-26 18:02:10|495.42|493.32|495.64|493.54|495.64|493.54|495.42|493.32|13
1732644140000|2024-11-26 18:02:20|495.65|493.55|496|493.9|496.07|493.97|495.62|493.52|16
1732644150000|2024-11-26 18:02:30|496.1|494|495.97|493.87|496.15|494.05|495.97|493.87|15
1732644160000|2024-11-26 18:02:40|496.03|493.93|495.75|493.65|496.03|493.93|495.75|493.65|14
1732644170000|2024-11-26 18:02:50|495.74|493.64|495.72|493.62|495.74|493.64|495.72|493.62|5
1732644180000|2024-11-26 18:03:00|495.65|493.55|495.59|493.49|495.68|493.58|495.53|493.43|6
1732644190000|2024-11-26 18:03:10|495.6|493.5|495.69|493.59|495.74|493.64|495.6|493.5|11
1732644200000|2024-11-26 18:03:20|495.7|493.6|495.49|493.39|495.72|493.62|495.49|493.39|15
1732644210000|2024-11-26 18:03:30|495.5|493.4|495.27|493.17|495.5|493.4|495.27|493.17|8
1732644220000|2024-11-26 18:03:40|495.28|493.18|495.43|493.33|495.43|493.33|495.28|493.18|9
1732644230000|2024-11-26 18:03:50|495.44|493.34|495.66|493.56|495.69|493.59|495.44|493.34|13
1732644240000|2024-11-26 18:04:00|495.67|493.57|495.38|493.28|495.67|493.57|495.38|493.28|14
1732644250000|2024-11-26 18:04:10|495.37|493.27|495.27|493.17|495.37|493.27|495.27|493.17|7
1732644260000|2024-11-26 18:04:20|495.26|493.16|495.17|493.07|495.28|493.18|495.17|493.07|6
1732644270000|2024-11-26 18:04:30|495.18|493.08|493.49|491.39|495.19|493.09|493.45|491.35|25
1732644280000|2024-11-26 18:04:40|493.5|491.4|493.45|491.35|493.54|491.44|493.45|491.35|15
1732644290000|2024-11-26 18:04:50|493.18|491.08|493.1|491|493.21|491.11|493.1|491|14
1732644300000|2024-11-26 18:05:00|493.09|490.99|493.04|490.94|493.09|490.99|492.69|490.59|29
1732644310000|2024-11-26 18:05:10|493.05|490.95|493.47|491.37|493.47|491.37|493.05|490.95|23
1732644320000|2024-11-26 18:05:20|493.48|491.38|493.58|491.48|493.58|491.48|493.48|491.38|10
1732644330000|2024-11-26 18:05:30|493.53|491.43|493.56|491.46|493.59|491.49|493.51|491.41|13
1732644340000|2024-11-26 18:05:40|493.57|491.47|493.8|491.7|493.8|491.7|493.57|491.47|10
1732644350000|2024-11-26 18:05:50|493.81|491.71|493.75|491.65|493.84|491.74|493.74|491.64|6
1732644360000|2024-11-26 18:06:00|493.74|491.64|493.6|491.5|493.75|491.65|493.59|491.49|6
1732644370000|2024-11-26 18:06:10|493.61|491.51|493.89|491.79|493.99|491.89|493.61|491.51|18
1732644380000|2024-11-26 18:06:20|493.9|491.8|494.27|492.17|494.27|492.17|493.9|491.8|14
1732644390000|2024-11-26 18:06:30|494.28|492.18|494.32|492.22|494.32|492.22|494.28|492.18|11
1732644400000|2024-11-26 18:06:40|494.33|492.23|494.03|491.93|494.34|492.24|494.02|491.92|8
1732644410000|2024-11-26 18:06:50|494.02|491.92|493.87|491.77|494.02|491.92|493.87|491.77|7
1732644420000|2024-11-26 18:07:00|493.86|491.76|493.87|491.77|493.88|491.78|493.86|491.76|6
1732644430000|2024-11-26 18:07:10|494.05|491.95|494.08|491.98|494.08|491.98|494.05|491.95|4
1732644440000|2024-11-26 18:07:20|494.09|491.99|494.02|491.92|494.13|492.03|494.02|491.92|14
1732644450000|2024-11-26 18:07:30|494.01|491.91|494.04|491.94|494.04|491.94|494|491.9|8
1732644460000|2024-11-26 18:07:40|494.06|491.96|494.17|492.07|494.24|492.14|494.06|491.96|13
1732644470000|2024-11-26 18:07:50|494.18|492.08|494.21|492.11|494.22|492.12|494.18|492.08|6
1732644480000|2024-11-26 18:08:00|494.22|492.12|494.15|492.05|494.3|492.2|493.96|491.86|18
1732644490000|2024-11-26 18:08:10|494.13|492.03|493.86|491.76|494.16|492.06|493.85|491.75|12
1732644500000|2024-11-26 18:08:20|493.87|491.77|493.89|491.79|494.05|491.95|493.82|491.72|15
1732644510000|2024-11-26 18:08:30|493.57|491.47|493.42|491.32|493.62|491.52|493.37|491.27|16
1732644520000|2024-11-26 18:08:40|493.43|491.33|492.99|490.89|493.45|491.35|492.99|490.89|13
1732644530000|2024-11-26 18:08:50|492.98|490.88|492.99|490.89|492.99|490.89|492.97|490.87|6
1732644540000|2024-11-26 18:09:00|493|490.9|493.06|490.96|493.06|490.96|493|490.9|6
1732644550000|2024-11-26 18:09:10|493.07|490.97|493.1|491|493.1|491|493.06|490.96|8
1732644560000|2024-11-26 18:09:20|493.11|491.01|492.66|490.56|493.12|491.02|492.55|490.45|15
1732644570000|2024-11-26 18:09:30|492.53|490.43|492.43|490.33|492.55|490.45|492.4|490.3|12
1732644580000|2024-11-26 18:09:40|492.42|490.32|492.39|490.29|492.42|490.32|492.39|490.29|4
1732644590000|2024-11-26 18:09:50|492.4|490.3|492.41|490.31|492.41|490.31|492.38|490.28|7
1732644600000|2024-11-26 18:10:00|492.42|490.32|492.21|490.11|492.44|490.34|492.21|490.11|7
1732644610000|2024-11-26 18:10:10|492.2|490.1|492.5|490.4|492.5|490.4|492.02|489.92|17
1732644620000|2024-11-26 18:10:20|492.44|490.34|491.9|489.8|492.44|490.34|491.9|489.8|13
1732644630000|2024-11-26 18:10:30|491.91|489.81|491.82|489.72|491.91|489.81|491.82|489.72|9
1732644640000|2024-11-26 18:10:40|491.81|489.71|491.69|489.59|491.81|489.71|491.68|489.58|11
1732644650000|2024-11-26 18:10:50|491.7|489.6|491.72|489.62|491.72|489.62|491.7|489.6|3
1732644660000|2024-11-26 18:11:00|491.68|489.58|491.69|489.59|491.69|489.59|491.68|489.58|4
1732644670000|2024-11-26 18:11:10|491.68|489.58|491.49|489.39|491.68|489.58|491.43|489.33|10
1732644680000|2024-11-26 18:11:20|491.5|489.4|491.04|488.94|491.5|489.4|491.03|488.93|9
1732644690000|2024-11-26 18:11:30|491.19|489.09|491.3|489.2|491.3|489.2|491.19|489.09|12
1732644700000|2024-11-26 18:11:40|491.31|489.21|491.52|489.42|491.52|489.42|491.31|489.21|12
1732644710000|2024-11-26 18:11:50|491.5|489.4|491.17|489.07|491.5|489.4|491.16|489.06|11
1732644720000|2024-11-26 18:12:00|491.18|489.08|491.2|489.1|491.21|489.11|491.17|489.07|7
1732644730000|2024-11-26 18:12:10|491.19|489.09|490.81|488.71|491.2|489.1|490.81|488.71|10
1732644740000|2024-11-26 18:12:20|490.77|488.67|490.81|488.71|490.81|488.71|490.77|488.67|9
1732644750000|2024-11-26 18:12:30|490.82|488.72|490.57|488.47|490.82|488.72|490.57|488.47|15
1732644760000|2024-11-26 18:12:40|490.54|488.44|490.55|488.45|490.55|488.45|490.52|488.42|9
1732644770000|2024-11-26 18:12:50|490.56|488.46|489.89|487.79|490.6|488.5|489.89|487.79|18
1732644780000|2024-11-26 18:13:00|489.88|487.78|489.6|487.5|489.89|487.79|489.6|487.5|6
1732644790000|2024-11-26 18:13:10|489.59|487.49|489.63|487.53|489.66|487.56|489.59|487.49|12
1732644800000|2024-11-26 18:13:20|489.64|487.54|489.51|487.41|489.65|487.55|489.51|487.41|8
1732644810000|2024-11-26 18:13:30|489.5|487.4|489.71|487.61|489.71|487.61|489.5|487.4|24
1732644820000|2024-11-26 18:13:40|489.72|487.62|489.96|487.86|489.97|487.87|489.72|487.62|11
1732644830000|2024-11-26 18:13:50|489.9|487.8|489.75|487.65|489.94|487.84|489.43|487.33|18
1732644840000|2024-11-26 18:14:00|489.76|487.66|489.78|487.68|489.78|487.68|489.76|487.66|3
1732644850000|2024-11-26 18:14:10|489.58|487.48|489.62|487.52|489.62|487.52|489.58|487.48|7
1732644860000|2024-11-26 18:14:20|489.63|487.53|489.41|487.31|489.71|487.61|489.37|487.27|19
1732644870000|2024-11-26 18:14:30|489.42|487.32|489.43|487.33|489.43|487.33|489.42|487.32|2
1732644880000|2024-11-26 18:14:40|489.35|487.25|489.46|487.36|489.46|487.36|489.35|487.25|16
1732644890000|2024-11-26 18:14:50|489.47|487.37|489.56|487.46|489.57|487.47|489.47|487.37|13
1732644900000|2024-11-26 18:15:00|489.57|487.47|489.65|487.55|489.82|487.72|489.57|487.47|8
1732644910000|2024-11-26 18:15:10|489.66|487.56|489.54|487.44|489.66|487.56|489.5|487.4|9
1732644920000|2024-11-26 18:15:20|489.55|487.45|489.53|487.43|489.71|487.61|489.38|487.28|22
1732644930000|2024-11-26 18:15:30|489.48|487.38|489.29|487.19|489.48|487.38|489.24|487.14|13
1732644940000|2024-11-26 18:15:40|489.27|487.17|489.17|487.07|489.27|487.17|489.16|487.06|5
1732644950000|2024-11-26 18:15:50|489.15|487.05|488.97|486.87|489.15|487.05|488.87|486.77|14
1732644960000|2024-11-26 18:16:00|488.98|486.88|488.98|486.88|489.07|486.97|488.96|486.86|16
1732644970000|2024-11-26 18:16:10|488.99|486.89|488.95|486.85|489|486.9|488.85|486.75|12
1732644980000|2024-11-26 18:16:20|488.88|486.78|488.8|486.7|488.89|486.79|488.8|486.7|8
1732644990000|2024-11-26 18:16:30|488.79|486.69|488.77|486.67|488.79|486.69|488.77|486.67|3
1732645000000|2024-11-26 18:16:40|488.76|486.66|488.73|486.63|488.76|486.66|488.73|486.63|4
1732645010000|2024-11-26 18:16:50|488.74|486.64|488.62|486.52|488.74|486.64|488.62|486.52|9
1732645020000|2024-11-26 18:17:00|488.63|486.53|488.49|486.39|488.66|486.56|488.45|486.35|16
1732645030000|2024-11-26 18:17:10|488.5|486.4|488.47|486.37|488.5|486.4|488.45|486.35|8
1732645040000|2024-11-26 18:17:20|488.35|486.25|487.97|485.87|488.35|486.25|487.94|485.84|17
1732645050000|2024-11-26 18:17:30|487.96|485.86|487.88|485.78|488|485.9|487.76|485.66|6
1732645060000|2024-11-26 18:17:40|487.89|485.79|487.89|485.79|487.95|485.85|487.89|485.79|9
1732645070000|2024-11-26 18:17:50|487.9|485.8|487.9|485.8|487.9|485.8|487.79|485.69|13
1732645080000|2024-11-26 18:18:00|487.91|485.81|487.92|485.82|487.92|485.82|487.88|485.78|4
1732645090000|2024-11-26 18:18:10|487.91|485.81|487.81|485.71|487.91|485.81|487.81|485.71|2
1732645100000|2024-11-26 18:18:20|487.99|485.89|487.85|485.75|488.08|485.98|487.85|485.75|22
1732645110000|2024-11-26 18:18:30|487.84|485.74|487.4|485.3|487.84|485.74|487.33|485.23|14
1732645120000|2024-11-26 18:18:40|487.41|485.31|486.78|484.68|487.43|485.33|486.77|484.67|19
1732645130000|2024-11-26 18:18:50|486.77|484.67|486.8|484.7|486.8|484.7|486.77|484.67|6
1732645140000|2024-11-26 18:19:00|486.81|484.71|486.55|484.45|486.82|484.72|486.55|484.45|15
1732645150000|2024-11-26 18:19:10|486.54|484.44|486.36|484.26|486.56|484.46|486.36|484.26|7
1732645160000|2024-11-26 18:19:20|486.35|484.25|486.33|484.23|486.36|484.26|486.33|484.23|7
1732645170000|2024-11-26 18:19:30|486.34|484.24|486.24|484.14|486.35|484.25|486.18|484.08|13
1732645180000|2024-11-26 18:19:40|485.88|483.78|485.7|483.6|485.88|483.78|485.69|483.59|5
1732645190000|2024-11-26 18:19:50|485.69|483.59|485.71|483.61|485.71|483.61|485.69|483.59|3
1732645200000|2024-11-26 18:20:00|485.72|483.62|485.85|483.75|485.86|483.76|485.72|483.62|15
1732645210000|2024-11-26 18:20:10|485.86|483.76|486.16|484.06|486.16|484.06|485.85|483.75|14
1732645220000|2024-11-26 18:20:20|486.17|484.07|486.06|483.96|486.25|484.15|486.06|483.96|14
1732645230000|2024-11-26 18:20:30|486.05|483.95|486.03|483.93|486.05|483.95|485.99|483.89|9
1732645240000|2024-11-26 18:20:40|486.05|483.95|485.81|483.71|486.16|484.06|485.81|483.71|19
1732645250000|2024-11-26 18:20:50|485.8|483.7|485.79|483.69|485.8|483.7|485.78|483.68|6
1732645260000|2024-11-26 18:21:00|485.8|483.7|485.68|483.58|485.83|483.73|485.66|483.56|7
1732645270000|2024-11-26 18:21:10|485.69|483.59|486.07|483.97|486.08|483.98|485.69|483.59|20
1732645280000|2024-11-26 18:21:20|486.04|483.94|485.69|483.59|486.04|483.94|485.69|483.59|6
1732645290000|2024-11-26 18:21:30|485.72|483.62|485.69|483.59|485.72|483.62|485.68|483.58|9
1732645300000|2024-11-26 18:21:40|485.64|483.54|485.6|483.5|485.69|483.59|485.6|483.5|6
1732645310000|2024-11-26 18:21:50|485.61|483.51|485.66|483.56|485.69|483.59|485.59|483.49|16
1732645320000|2024-11-26 18:22:00|485.65|483.55|485.61|483.51|485.66|483.56|485.59|483.49|6
1732645330000|2024-11-26 18:22:10|485.62|483.52|486|483.9|486.16|484.06|485.62|483.52|12
1732645340000|2024-11-26 18:22:20|486.01|483.91|486.34|484.24|486.34|484.24|486.01|483.91|15
1732645350000|2024-11-26 18:22:30|486.35|484.25|486.86|484.76|486.86|484.76|486.35|484.25|25
1732645360000|2024-11-26 18:22:40|486.87|484.77|487.15|485.05|487.15|485.05|486.87|484.77|16
1732645370000|2024-11-26 18:22:50|487.16|485.06|487.63|485.53|487.64|485.54|487.15|485.05|15
1732645380000|2024-11-26 18:23:00|487.61|485.51|487.71|485.61|487.71|485.61|487.39|485.29|16
1732645390000|2024-11-26 18:23:10|487.72|485.62|487.95|485.85|487.98|485.88|487.7|485.6|24
1732645400000|2024-11-26 18:23:20|487.96|485.86|488.29|486.19|488.29|486.19|487.96|485.86|20
1732645410000|2024-11-26 18:23:30|488.27|486.17|489.11|487.01|489.11|487.01|488.27|486.17|22
1732645420000|2024-11-26 18:23:40|489.27|487.17|489.19|487.09|489.27|487.17|489.13|487.03|11
1732645430000|2024-11-26 18:23:50|489.2|487.1|489.2|487.1|489.2|487.1|489.18|487.08|5
1732645440000|2024-11-26 18:24:00|489.21|487.11|488.6|486.5|489.21|487.11|488.6|486.5|17
1732645450000|2024-11-26 18:24:10|488.61|486.51|488.63|486.53|488.68|486.58|488.61|486.51|13
1732645460000|2024-11-26 18:24:20|488.62|486.52|488.04|485.94|488.62|486.52|488.04|485.94|15
1732645470000|2024-11-26 18:24:30|488.03|485.93|487.85|485.75|488.03|485.93|487.85|485.75|11
1732645480000|2024-11-26 18:24:40|487.84|485.74|487.93|485.83|488.01|485.91|487.75|485.65|19
1732645490000|2024-11-26 18:24:50|487.9|485.8|487.99|485.89|488.03|485.93|487.9|485.8|12
1732645500000|2024-11-26 18:25:00|487.91|485.81|487.72|485.62|487.94|485.84|487.72|485.62|15
1732645510000|2024-11-26 18:25:10|487.74|485.64|487.81|485.71|487.84|485.74|487.71|485.61|14
1732645520000|2024-11-26 18:25:20|487.8|485.7|487.77|485.67|487.81|485.71|487.63|485.53|17
1732645530000|2024-11-26 18:25:30|487.78|485.68|487.54|485.44|487.79|485.69|487.53|485.43|13
1732645540000|2024-11-26 18:25:40|487.55|485.45|487.29|485.19|487.55|485.45|487.29|485.19|15
1732645550000|2024-11-26 18:25:50|487.11|485.01|486.65|484.55|487.12|485.02|486.64|484.54|16
1732645560000|2024-11-26 18:26:00|486.64|484.54|487.1|485|487.1|485|486.58|484.48|23
1732645570000|2024-11-26 18:26:10|487.11|485.01|486.53|484.43|487.14|485.04|486.51|484.41|21
1732645580000|2024-11-26 18:26:20|486.54|484.44|486.66|484.56|486.67|484.57|486.53|484.43|20
1732645590000|2024-11-26 18:26:30|486.65|484.55|486.6|484.5|486.65|484.55|486.55|484.45|13
1732645600000|2024-11-26 18:26:40|486.61|484.51|486.93|484.83|486.93|484.83|486.6|484.5|16
1732645610000|2024-11-26 18:26:50|486.92|484.82|487.28|485.18|487.28|485.18|486.92|484.82|26
1732645620000|2024-11-26 18:27:00|487.29|485.19|487.05|484.95|487.31|485.21|487|484.9|23
1732645630000|2024-11-26 18:27:10|487.07|484.97|487.22|485.12|487.23|485.13|487.07|484.97|18
1732645640000|2024-11-26 18:27:20|487.04|484.94|486.38|484.28|487.09|484.99|486.38|484.28|21
1732645650000|2024-11-26 18:27:30|486.37|484.27|486.95|484.85|486.96|484.86|486.37|484.27|17
1732645660000|2024-11-26 18:27:40|486.96|484.86|486.98|484.88|486.98|484.88|486.96|484.86|13
1732645670000|2024-11-26 18:27:50|486.97|484.87|486.96|484.86|487|484.9|486.96|484.86|10
1732645680000|2024-11-26 18:28:00|486.97|484.87|487.12|485.02|487.17|485.07|486.97|484.87|7
1732645690000|2024-11-26 18:28:10|487.13|485.03|487.27|485.17|487.27|485.17|487.06|484.96|21
1732645700000|2024-11-26 18:28:20|487.28|485.18|487.06|484.96|487.29|485.19|487.06|484.96|9
1732645710000|2024-11-26 18:28:30|487.02|484.92|486.69|484.59|487.02|484.92|486.61|484.51|15
1732645720000|2024-11-26 18:28:40|486.7|484.6|486.91|484.81|486.98|484.88|486.7|484.6|9
1732645730000|2024-11-26 18:28:50|486.92|484.82|487.05|484.95|487.06|484.96|486.92|484.82|15
1732645740000|2024-11-26 18:29:00|487.04|484.94|486.72|484.62|487.08|484.98|486.71|484.61|14
1732645750000|2024-11-26 18:29:10|486.73|484.63|486.63|484.53|486.74|484.64|486.63|484.53|10
1732645760000|2024-11-26 18:29:20|486.68|484.58|486.47|484.37|486.69|484.59|486.47|484.37|8
1732645770000|2024-11-26 18:29:30|486.48|484.38|486.44|484.34|486.5|484.4|486.44|484.34|9
1732645780000|2024-11-26 18:29:40|486.45|484.35|486.34|484.24|486.68|484.58|486.34|484.24|22
1732645790000|2024-11-26 18:29:50|486.33|484.23|485.18|483.08|486.33|484.23|485.01|482.91|16
1732645800000|2024-11-26 18:30:00|485.19|483.09|485.08|482.98|485.34|483.24|485.08|482.98|27
1732645810000|2024-11-26 18:30:10|485.09|482.99|485.06|482.96|485.09|482.99|485.01|482.91|20
1732645820000|2024-11-26 18:30:20|485.07|482.97|485.08|482.98|485.18|483.08|485.07|482.97|10
1732645830000|2024-11-26 18:30:30|485.07|482.97|484.7|482.6|485.07|482.97|484.7|482.6|18
1732645840000|2024-11-26 18:30:40|484.71|482.61|484.56|482.46|484.74|482.64|484.53|482.43|16
1732645850000|2024-11-26 18:30:50|484.55|482.45|484.52|482.42|484.55|482.45|484.46|482.36|7
1732645860000|2024-11-26 18:31:00|484.56|482.46|484.88|482.78|484.89|482.79|484.54|482.44|12
1732645870000|2024-11-26 18:31:10|484.87|482.77|484.79|482.69|484.89|482.79|484.79|482.69|12
1732645880000|2024-11-26 18:31:20|484.8|482.7|484.4|482.3|484.8|482.7|484.39|482.29|18
1732645890000|2024-11-26 18:31:30|484.39|482.29|484.05|481.95|484.4|482.3|484.02|481.92|22
1732645900000|2024-11-26 18:31:40|484.04|481.94|484.25|482.15|484.25|482.15|484.02|481.92|14
1732645910000|2024-11-26 18:31:50|484.12|482.02|483.91|481.81|484.12|482.02|483.91|481.81|21
1732645920000|2024-11-26 18:32:00|483.64|481.54|483.55|481.45|483.89|481.79|483.54|481.44|18
1732645930000|2024-11-26 18:32:10|483.58|481.48|483.11|481.01|483.58|481.48|483.11|481.01|18
1732645940000|2024-11-26 18:32:20|483.02|480.92|482.72|480.62|483.1|481|482.72|480.62|18
1732645950000|2024-11-26 18:32:30|482.88|480.78|482.35|480.25|482.88|480.78|482.01|479.91|26
1732645960000|2024-11-26 18:32:40|482.42|480.32|482.57|480.47|482.76|480.66|482.42|480.32|15
1732645970000|2024-11-26 18:32:50|482.58|480.48|482.64|480.54|482.65|480.55|482.57|480.47|11
1732645980000|2024-11-26 18:33:00|482.65|480.55|482.34|480.24|482.68|480.58|482.32|480.22|11
1732645990000|2024-11-26 18:33:10|482.35|480.25|482.44|480.34|482.55|480.45|482.35|480.25|10
1732646000000|2024-11-26 18:33:20|482.43|480.33|481.99|479.89|482.43|480.33|481.99|479.89|10
1732646010000|2024-11-26 18:33:30|482|479.9|481.94|479.84|482.16|480.06|481.94|479.84|7
1732646020000|2024-11-26 18:33:40|481.96|479.86|482.26|480.16|482.26|480.16|481.93|479.83|11
1732646030000|2024-11-26 18:33:50|482.29|480.19|482.15|480.05|482.29|480.19|482.14|480.04|11
1732646040000|2024-11-26 18:34:00|482.16|480.06|482.44|480.34|482.58|480.48|482.14|480.04|26
1732646050000|2024-11-26 18:34:10|482.32|480.22|482.13|480.03|482.32|480.22|482.11|480.01|18
1732646060000|2024-11-26 18:34:20|482.07|479.97|481.76|479.66|482.13|480.03|481.76|479.66|13
1732646070000|2024-11-26 18:34:30|481.75|479.65|481.76|479.66|481.82|479.72|481.74|479.64|7
1732646080000|2024-11-26 18:34:40|481.77|479.67|481.92|479.82|481.95|479.85|481.75|479.65|15
1732646090000|2024-11-26 18:34:50|481.93|479.83|482.11|480.01|482.11|480.01|481.92|479.82|12
1732646100000|2024-11-26 18:35:00|482.09|479.99|481.96|479.86|482.29|480.19|481.96|479.86|17
1732646110000|2024-11-26 18:35:10|482.02|479.92|481.48|479.38|482.02|479.92|481.48|479.38|21
1732646120000|2024-11-26 18:35:20|481.46|479.36|481.07|478.97|481.49|479.39|481.07|478.97|17
1732646130000|2024-11-26 18:35:30|481.06|478.96|480.9|478.8|481.06|478.96|480.9|478.8|16
1732646140000|2024-11-26 18:35:40|480.89|478.79|480.65|478.55|480.89|478.79|480.64|478.54|15
1732646150000|2024-11-26 18:35:50|480.64|478.54|480.42|478.32|480.64|478.54|480.41|478.31|13
1732646160000|2024-11-26 18:36:00|480.43|478.33|480.92|478.82|481.01|478.91|480.43|478.33|17
1732646170000|2024-11-26 18:36:10|480.91|478.81|480.94|478.84|480.96|478.86|480.91|478.81|9
1732646180000|2024-11-26 18:36:20|481.02|478.92|480.27|478.17|481.02|478.92|480.27|478.17|21
1732646190000|2024-11-26 18:36:30|480.14|478.04|480.21|478.11|480.21|478.11|480.02|477.92|12
1732646200000|2024-11-26 18:36:40|480.22|478.12|480.18|478.08|480.22|478.12|480.18|478.08|13
1732646210000|2024-11-26 18:36:50|480.19|478.09|480.12|478.02|480.2|478.1|480.09|477.99|13
1732646220000|2024-11-26 18:37:00|480.13|478.03|479.98|477.88|480.18|478.08|479.86|477.76|20
1732646230000|2024-11-26 18:37:10|479.99|477.89|479.65|477.55|479.99|477.89|479.6|477.5|14
1732646240000|2024-11-26 18:37:20|479.66|477.56|479.65|477.55|479.69|477.59|479.6|477.5|15
1732646250000|2024-11-26 18:37:30|479.66|477.56|479.8|477.7|479.8|477.7|479.64|477.54|5
1732646260000|2024-11-26 18:37:40|479.82|477.72|479.79|477.69|479.82|477.72|479.68|477.58|7
1732646270000|2024-11-26 18:37:50|479.8|477.7|480.16|478.06|480.2|478.1|479.8|477.7|20
1732646280000|2024-11-26 18:38:00|480.17|478.07|480.59|478.49|480.6|478.5|480.17|478.07|14
1732646290000|2024-11-26 18:38:10|480.63|478.53|480.62|478.52|480.66|478.56|480.61|478.51|15
1732646300000|2024-11-26 18:38:20|480.63|478.53|480.3|478.2|480.73|478.63|480.3|478.2|17
1732646310000|2024-11-26 18:38:30|480.31|478.21|480.59|478.49|480.59|478.49|480.3|478.2|10
1732646320000|2024-11-26 18:38:40|480.61|478.51|481.19|479.09|481.2|479.1|480.61|478.51|17
1732646330000|2024-11-26 18:38:50|481.24|479.14|481.24|479.14|481.29|479.19|481.23|479.13|7
1732646340000|2024-11-26 18:39:00|481.25|479.15|481.95|479.85|481.98|479.88|481.25|479.15|17
1732646350000|2024-11-26 18:39:10|481.91|479.81|481.58|479.48|481.91|479.81|481.45|479.35|20
1732646360000|2024-11-26 18:39:20|481.59|479.49|481.47|479.37|481.59|479.49|481.47|479.37|8
1732646370000|2024-11-26 18:39:30|481.42|479.32|480.89|478.79|481.42|479.32|480.78|478.68|14
1732646380000|2024-11-26 18:39:40|480.88|478.78|481.28|479.18|481.29|479.19|480.88|478.78|21
1732646390000|2024-11-26 18:39:50|481.29|479.19|481.33|479.23|481.33|479.23|481.28|479.18|8
1732646400000|2024-11-26 18:40:00|481.34|479.24|480.83|478.73|481.34|479.24|480.75|478.65|18
1732646410000|2024-11-26 18:40:10|480.84|478.74|480.34|478.24|481.27|479.17|480.34|478.24|19
1732646420000|2024-11-26 18:40:20|480.57|478.47|480.49|478.39|480.57|478.47|480.3|478.2|19
1732646430000|2024-11-26 18:40:30|480.32|478.22|480.28|478.18|480.5|478.4|480.23|478.13|16
1732646440000|2024-11-26 18:40:40|480.24|478.14|480.27|478.17|480.27|478.17|480.23|478.13|6
1732646450000|2024-11-26 18:40:50|480.26|478.16|480.48|478.38|480.51|478.41|480.26|478.16|14
1732646460000|2024-11-26 18:41:00|480.49|478.39|481.06|478.96|481.07|478.97|480.49|478.39|22
1732646470000|2024-11-26 18:41:10|481.09|478.99|481.24|479.14|481.27|479.17|481.09|478.99|18
1732646480000|2024-11-26 18:41:20|481.21|479.11|480.79|478.69|481.21|479.11|480.75|478.65|16
1732646490000|2024-11-26 18:41:30|480.78|478.68|480.75|478.65|480.78|478.68|480.73|478.63|6
1732646500000|2024-11-26 18:41:40|480.76|478.66|481.16|479.06|481.16|479.06|480.75|478.65|16
1732646510000|2024-11-26 18:41:50|481.17|479.07|481.96|479.86|481.96|479.86|481.17|479.07|28
1732646520000|2024-11-26 18:42:00|481.97|479.87|482.66|480.56|482.66|480.56|481.97|479.87|17
1732646530000|2024-11-26 18:42:10|482.67|480.57|482.82|480.72|482.86|480.76|482.67|480.57|15
1732646540000|2024-11-26 18:42:20|482.83|480.73|482.87|480.77|482.88|480.78|482.83|480.73|6
1732646550000|2024-11-26 18:42:30|482.88|480.78|483.2|481.1|483.23|481.13|482.88|480.78|13
1732646560000|2024-11-26 18:42:40|483.14|481.04|483.17|481.07|483.17|481.07|483.1|481|12
1732646570000|2024-11-26 18:42:50|483.13|481.03|482.86|480.76|483.13|481.03|482.86|480.76|12
1732646580000|2024-11-26 18:43:00|482.78|480.68|482.64|480.54|482.86|480.76|482.62|480.52|15
1732646590000|2024-11-26 18:43:10|482.65|480.55|482.93|480.83|482.93|480.83|482.61|480.51|9
1732646600000|2024-11-26 18:43:20|482.94|480.84|481.51|479.41|482.95|480.85|481.47|479.37|28
1732646610000|2024-11-26 18:43:30|481.5|479.4|481.52|479.42|481.57|479.47|481.43|479.33|17
1732646620000|2024-11-26 18:43:40|481.53|479.43|482.25|480.15|482.25|480.15|481.53|479.43|19
1732646630000|2024-11-26 18:43:50|482.26|480.16|482.85|480.75|482.85|480.75|482.26|480.16|25
1732646640000|2024-11-26 18:44:00|482.86|480.76|483.38|481.28|483.38|481.28|482.86|480.76|23
1732646650000|2024-11-26 18:44:10|483.39|481.29|483.4|481.3|483.52|481.42|483.39|481.29|17
1732646660000|2024-11-26 18:44:20|483.39|481.29|482.48|480.38|483.39|481.29|482.43|480.33|15
1732646670000|2024-11-26 18:44:30|482.45|480.35|482.51|480.41|482.51|480.41|482.45|480.35|8
1732646680000|2024-11-26 18:44:40|482.52|480.42|482.35|480.25|482.53|480.43|482.35|480.25|14
1732646690000|2024-11-26 18:44:50|482.34|480.24|482.33|480.23|482.34|480.24|482.14|480.04|27
1732646700000|2024-11-26 18:45:00|482.34|480.24|482.96|480.86|483|480.9|482.34|480.24|23
1732646710000|2024-11-26 18:45:10|482.97|480.87|482.86|480.76|482.98|480.88|482.78|480.68|18
1732646720000|2024-11-26 18:45:20|482.85|480.75|482.98|480.88|482.98|480.88|482.83|480.73|19
1732646730000|2024-11-26 18:45:30|483.05|480.95|483.35|481.25|483.35|481.25|483.04|480.94|9
1732646740000|2024-11-26 18:45:40|483.36|481.26|483.25|481.15|483.46|481.36|483.24|481.14|18
1732646750000|2024-11-26 18:45:50|483.24|481.14|483.12|481.02|483.24|481.14|483.05|480.95|15
1732646760000|2024-11-26 18:46:00|483.11|481.01|483.08|480.98|483.23|481.13|482.88|480.78|19
1732646770000|2024-11-26 18:46:10|483.22|481.12|483.29|481.19|483.29|481.19|483.12|481.02|6
1732646780000|2024-11-26 18:46:20|483.3|481.2|483.6|481.5|483.62|481.52|483.3|481.2|23
1732646790000|2024-11-26 18:46:30|483.54|481.44|483.8|481.7|483.91|481.81|483.54|481.44|18
1732646800000|2024-11-26 18:46:40|483.81|481.71|484.37|482.27|484.37|482.27|483.81|481.71|15
1732646810000|2024-11-26 18:46:50|484.38|482.28|484.89|482.79|484.89|482.79|484.38|482.28|23
1732646820000|2024-11-26 18:47:00|484.9|482.8|484.99|482.89|484.99|482.89|484.88|482.78|18
1732646830000|2024-11-26 18:47:10|485|482.9|485.72|483.62|485.72|483.62|485|482.9|24
1732646840000|2024-11-26 18:47:20|485.73|483.63|485.43|483.33|485.75|483.65|485.39|483.29|20
1732646850000|2024-11-26 18:47:30|485.44|483.34|485.36|483.26|485.46|483.36|485.27|483.17|8
1732646860000|2024-11-26 18:47:40|485.34|483.24|485.69|483.59|485.69|483.59|485.34|483.24|24
1732646870000|2024-11-26 18:47:50|485.7|483.6|486.06|483.96|486.08|483.98|485.7|483.6|23
1732646880000|2024-11-26 18:48:00|486.05|483.95|486.19|484.09|486.25|484.15|486.05|483.95|15
1732646890000|2024-11-26 18:48:10|486.12|484.02|485.52|483.42|486.14|484.04|485.5|483.4|19
1732646900000|2024-11-26 18:48:20|485.53|483.43|485.6|483.5|485.62|483.52|485.49|483.39|20
1732646910000|2024-11-26 18:48:30|485.72|483.62|485.86|483.76|485.86|483.76|485.6|483.5|22
1732646920000|2024-11-26 18:48:40|485.87|483.77|486.1|484|486.13|484.03|485.87|483.77|18
1732646930000|2024-11-26 18:48:50|486.12|484.02|486.13|484.03|486.13|484.03|486.1|484|7
1732646940000|2024-11-26 18:49:00|485.95|483.85|486.2|484.1|486.2|484.1|485.95|483.85|16
1732646950000|2024-11-26 18:49:10|486.3|484.2|486.15|484.05|486.32|484.22|486.12|484.02|13
1732646960000|2024-11-26 18:49:20|486.16|484.06|486.27|484.17|486.29|484.19|486.16|484.06|17
1732646970000|2024-11-26 18:49:30|486.28|484.18|486.11|484.01|486.28|484.18|486.08|483.98|10
1732646980000|2024-11-26 18:49:40|486.1|484|486.16|484.06|486.16|484.06|486.03|483.93|21
1732646990000|2024-11-26 18:49:50|486.17|484.07|486.1|484|486.23|484.13|486.09|483.99|15
1732647000000|2024-11-26 18:50:00|486.09|483.99|486.12|484.02|486.41|484.31|486.08|483.98|27
1732647010000|2024-11-26 18:50:10|486.1|484|485.66|483.56|486.12|484.02|485.66|483.56|16
1732647020000|2024-11-26 18:50:20|485.59|483.49|485.8|483.7|485.8|483.7|485.44|483.34|16
1732647030000|2024-11-26 18:50:30|485.81|483.71|485.64|483.54|485.93|483.83|485.61|483.51|23
1732647040000|2024-11-26 18:50:40|485.65|483.55|485.53|483.43|485.67|483.57|485.47|483.37|21
1732647050000|2024-11-26 18:50:50|485.54|483.44|485.59|483.49|485.59|483.49|485.54|483.44|5
1732647060000|2024-11-26 18:51:00|485.45|483.35|484.66|482.56|485.46|483.36|484.66|482.56|22
1732647070000|2024-11-26 18:51:10|484.65|482.55|484.74|482.64|484.86|482.76|484.59|482.49|23
1732647080000|2024-11-26 18:51:20|484.73|482.63|484.86|482.76|484.86|482.76|484.58|482.48|20
1732647090000|2024-11-26 18:51:30|484.87|482.77|485.02|482.92|485.24|483.14|484.68|482.58|16
1732647100000|2024-11-26 18:51:40|485.03|482.93|484.92|482.82|485.03|482.93|484.79|482.69|21
1732647110000|2024-11-26 18:51:50|484.93|482.83|484.99|482.89|484.99|482.89|484.87|482.77|14
1732647120000|2024-11-26 18:52:00|485|482.9|485.4|483.3|485.42|483.32|485|482.9|22
1732647130000|2024-11-26 18:52:10|485.41|483.31|485.93|483.83|485.93|483.83|485.41|483.31|24
1732647140000|2024-11-26 18:52:20|485.94|483.84|486.39|484.29|486.39|484.29|485.94|483.84|19
1732647150000|2024-11-26 18:52:30|486.4|484.3|486.33|484.23|486.56|484.46|486.33|484.23|20
1732647160000|2024-11-26 18:52:40|486.14|484.04|486.06|483.96|486.32|484.22|486.03|483.93|13
1732647170000|2024-11-26 18:52:50|486.07|483.97|486.21|484.11|486.21|484.11|486.07|483.97|14
1732647180000|2024-11-26 18:53:00|486.17|484.07|486.42|484.32|486.42|484.32|486.15|484.05|21
1732647190000|2024-11-26 18:53:10|486.39|484.29|486.72|484.62|486.72|484.62|486.39|484.29|15
1732647200000|2024-11-26 18:53:20|486.73|484.63|486.7|484.6|486.74|484.64|486.69|484.59|7
1732647210000|2024-11-26 18:53:30|486.71|484.61|486.88|484.78|486.89|484.79|486.71|484.61|7
1732647220000|2024-11-26 18:53:40|486.89|484.79|486.78|484.68|486.95|484.85|486.78|484.68|10
1732647230000|2024-11-26 18:53:50|486.77|484.67|486.74|484.64|486.77|484.67|486.67|484.57|9
1732647240000|2024-11-26 18:54:00|486.75|484.65|486.92|484.82|486.92|484.82|486.75|484.65|7
1732647250000|2024-11-26 18:54:10|486.84|484.74|486.71|484.61|486.85|484.75|486.7|484.6|12
1732647260000|2024-11-26 18:54:20|486.72|484.62|486.58|484.48|486.73|484.63|486.37|484.27|17
1732647270000|2024-11-26 18:54:30|486.57|484.47|486.37|484.27|486.57|484.47|486.37|484.27|17
1732647280000|2024-11-26 18:54:40|486.36|484.26|486.18|484.08|486.38|484.28|486.17|484.07|10
1732647290000|2024-11-26 18:54:50|486.19|484.09|486.13|484.03|486.22|484.12|486.12|484.02|13
1732647300000|2024-11-26 18:55:00|486.1|484|485.53|483.43|486.11|484.01|485.49|483.39|20
1732647310000|2024-11-26 18:55:10|485.51|483.41|485.36|483.26|485.51|483.41|485.34|483.24|17
1732647320000|2024-11-26 18:55:20|485.38|483.28|485.38|483.28|485.38|483.28|485.34|483.24|10
1732647330000|2024-11-26 18:55:30|485.39|483.29|485.45|483.35|485.45|483.35|485.38|483.28|11
1732647340000|2024-11-26 18:55:40|485.46|483.36|485.67|483.57|485.67|483.57|485.46|483.36|14
1732647350000|2024-11-26 18:55:50|485.68|483.58|485.57|483.47|485.73|483.63|485.45|483.35|17
1732647360000|2024-11-26 18:56:00|485.58|483.48|485.83|483.73|485.83|483.73|485.56|483.46|10
1732647370000|2024-11-26 18:56:10|485.84|483.74|486.1|484|486.1|484|485.77|483.67|9
1732647380000|2024-11-26 18:56:20|486.12|484.02|486.2|484.1|486.2|484.1|486.09|483.99|13
1732647390000|2024-11-26 18:56:30|486.21|484.11|486.15|484.05|486.28|484.18|486.13|484.03|14
1732647400000|2024-11-26 18:56:40|486.08|483.98|485.95|483.85|486.17|484.07|485.95|483.85|17
1732647410000|2024-11-26 18:56:50|485.96|483.86|485.55|483.45|485.96|483.86|485.55|483.45|8
1732647420000|2024-11-26 18:57:00|485.56|483.46|485.42|483.32|485.56|483.46|485.31|483.21|16
1732647430000|2024-11-26 18:57:10|485.43|483.33|485.9|483.8|485.9|483.8|485.43|483.33|22
1732647440000|2024-11-26 18:57:20|485.91|483.81|486.03|483.93|486.03|483.93|485.91|483.81|13
1732647450000|2024-11-26 18:57:30|485.99|483.89|485.92|483.82|486.04|483.94|485.91|483.81|5
1732647460000|2024-11-26 18:57:40|485.93|483.83|485.48|483.38|485.96|483.86|485.44|483.34|16
1732647470000|2024-11-26 18:57:50|485.41|483.31|485.08|482.98|485.41|483.31|485.07|482.97|13
1732647480000|2024-11-26 18:58:00|485.07|482.97|484.64|482.54|485.07|482.97|484.64|482.54|17
1732647490000|2024-11-26 18:58:10|484.62|482.52|483.98|481.88|484.62|482.52|483.98|481.88|24
1732647500000|2024-11-26 18:58:20|483.96|481.86|483.17|481.07|483.96|481.86|483.16|481.06|29
1732647510000|2024-11-26 18:58:30|483.18|481.08|483.32|481.22|483.32|481.22|483.18|481.08|14
1732647520000|2024-11-26 18:58:40|483.33|481.23|483.18|481.08|483.33|481.23|483.12|481.02|17
1732647530000|2024-11-26 18:58:50|483.23|481.13|483.27|481.17|483.32|481.22|483.18|481.08|10
1732647540000|2024-11-26 18:59:00|483.2|481.1|482.93|480.83|483.24|481.14|482.73|480.63|17
1732647550000|2024-11-26 18:59:10|482.76|480.66|482.46|480.36|482.96|480.86|482.42|480.32|15
1732647560000|2024-11-26 18:59:20|482.47|480.37|482.61|480.51|482.61|480.51|482.45|480.35|24
1732647570000|2024-11-26 18:59:30|482.62|480.52|482.53|480.43|482.94|480.84|482.53|480.43|13
1732647580000|2024-11-26 18:59:40|482.58|480.48|482.71|480.61|482.71|480.61|482.53|480.43|24
1732647590000|2024-11-26 18:59:50|482.72|480.62|482.39|480.29|482.8|480.7|482.39|480.29|15
1732647600000|2024-11-26 19:00:00|482.38|480.28|482.34|480.24|482.39|480.29|482.34|480.24|10
1732647610000|2024-11-26 19:00:10|482.33|480.23|481.95|479.85|482.33|480.23|481.91|479.81|19
1732647620000|2024-11-26 19:00:20|481.96|479.86|482.88|480.78|482.89|480.79|481.96|479.86|20
1732647630000|2024-11-26 19:00:30|482.87|480.77|482.71|480.61|482.87|480.77|482.58|480.48|14
1732647640000|2024-11-26 19:00:40|482.72|480.62|482.62|480.52|482.72|480.62|481.62|479.52|17
1732647650000|2024-11-26 19:00:50|482.63|480.53|482.48|480.38|482.79|480.69|482.29|480.19|17
1732647660000|2024-11-26 19:01:00|482.49|480.39|482.11|480.01|482.54|480.44|482.11|480.01|18
1732647670000|2024-11-26 19:01:10|482.1|480|482.2|480.1|482.22|480.12|482.06|479.96|19
1732647680000|2024-11-26 19:01:20|482.07|479.97|482.72|480.62|482.73|480.63|482.05|479.95|20
1732647690000|2024-11-26 19:01:30|482.84|480.74|483.14|481.04|483.14|481.04|482.83|480.73|15
1732647700000|2024-11-26 19:01:40|483.15|481.05|483.55|481.45|483.55|481.45|483.15|481.05|8
1732647710000|2024-11-26 19:01:50|483.46|481.36|483.19|481.09|483.46|481.36|483.19|481.09|14
1732647720000|2024-11-26 19:02:00|483.15|481.05|483.93|481.83|483.93|481.83|483.15|481.05|22
1732647730000|2024-11-26 19:02:10|483.92|481.82|483.49|481.39|483.92|481.82|483.3|481.2|12
1732647740000|2024-11-26 19:02:20|483.54|481.44|483.98|481.88|483.98|481.88|483.53|481.43|18
1732647750000|2024-11-26 19:02:30|483.99|481.89|484.19|482.09|484.22|482.12|483.97|481.87|15
1732647760000|2024-11-26 19:02:40|484.2|482.1|484.63|482.53|484.63|482.53|484.2|482.1|22
1732647770000|2024-11-26 19:02:50|484.64|482.54|484.68|482.58|484.69|482.59|484.64|482.54|13
1732647780000|2024-11-26 19:03:00|484.66|482.56|484.01|481.91|484.69|482.59|484.01|481.91|13
1732647790000|2024-11-26 19:03:10|483.78|481.68|483.46|481.36|483.8|481.7|483.46|481.36|16
1732647800000|2024-11-26 19:03:20|483.47|481.37|484|481.9|484|481.9|483.31|481.21|19
1732647810000|2024-11-26 19:03:30|484.06|481.96|484.11|482.01|484.43|482.33|483.65|481.55|13
1732647820000|2024-11-26 19:03:40|484.14|482.04|484.19|482.09|484.31|482.21|484.08|481.98|15
1732647830000|2024-11-26 19:03:50|484.08|481.98|483.61|481.51|484.09|481.99|483.61|481.51|13
1732647840000|2024-11-26 19:04:00|483.65|481.55|483.07|480.97|483.65|481.55|482.92|480.82|21
1732647850000|2024-11-26 19:04:10|483.08|480.98|483.32|481.22|483.61|481.51|483.08|480.98|24
1732647860000|2024-11-26 19:04:20|483.31|481.21|483.1|481|483.31|481.21|482.85|480.75|14
1732647870000|2024-11-26 19:04:30|482.4|480.3|482.84|480.74|482.84|480.74|482.4|480.3|24
1732647880000|2024-11-26 19:04:40|482.85|480.75|483.37|481.27|483.37|481.27|482.85|480.75|29
1732647890000|2024-11-26 19:04:50|483.38|481.28|483.81|481.71|483.81|481.71|483.38|481.28|17
1732647900000|2024-11-26 19:05:00|483.82|481.72|484.58|482.48|484.58|482.48|483.81|481.71|21
1732647910000|2024-11-26 19:05:10|484.57|482.47|484.24|482.14|484.58|482.48|484.24|482.14|18
1732647920000|2024-11-26 19:05:20|484.29|482.19|484.84|482.74|484.86|482.76|484.29|482.19|16
1732647930000|2024-11-26 19:05:30|484.85|482.75|485.17|483.07|485.2|483.1|484.84|482.74|13
1732647940000|2024-11-26 19:05:40|485.16|483.06|485.14|483.04|485.19|483.09|485.08|482.98|12
1732647950000|2024-11-26 19:05:50|485.15|483.05|485.22|483.12|485.22|483.12|485.11|483.01|8
1732647960000|2024-11-26 19:06:00|485.23|483.13|485.44|483.34|485.61|483.51|485.22|483.12|14
1732647970000|2024-11-26 19:06:10|485.45|483.35|485.18|483.08|485.45|483.35|485.15|483.05|21
1732647980000|2024-11-26 19:06:20|485.17|483.07|485.66|483.56|485.66|483.56|485.17|483.07|12
1732647990000|2024-11-26 19:06:30|485.67|483.57|485.73|483.63|485.77|483.67|485.67|483.57|9
1732648000000|2024-11-26 19:06:40|485.74|483.64|485.52|483.42|485.79|483.69|485.52|483.42|16
1732648010000|2024-11-26 19:06:50|485.53|483.43|484.83|482.73|485.54|483.44|484.81|482.71|20
1732648020000|2024-11-26 19:07:00|484.82|482.72|484.3|482.2|484.82|482.72|484.28|482.18|18
1732648030000|2024-11-26 19:07:10|484.29|482.19|483.67|481.57|484.32|482.22|483.67|481.57|17
1732648040000|2024-11-26 19:07:20|483.68|481.58|483.34|481.24|483.68|481.58|483.33|481.23|13
1732648050000|2024-11-26 19:07:30|483.33|481.23|483.49|481.39|483.49|481.39|483.26|481.16|12
1732648060000|2024-11-26 19:07:40|483.48|481.38|483.25|481.15|483.5|481.4|483.21|481.11|19
1732648070000|2024-11-26 19:07:50|483.26|481.16|483.18|481.08|483.31|481.21|483.16|481.06|14
1732648080000|2024-11-26 19:08:00|483.19|481.09|482.52|480.42|483.19|481.09|482.49|480.39|22
1732648090000|2024-11-26 19:08:10|482.53|480.43|482.72|480.62|482.73|480.63|482.52|480.42|19
1732648100000|2024-11-26 19:08:20|482.73|480.63|482.02|479.92|482.73|480.63|482.02|479.92|25
1732648110000|2024-11-26 19:08:30|482.01|479.91|481.94|479.84|482.08|479.98|481.93|479.83|19
1732648120000|2024-11-26 19:08:40|481.95|479.85|482.01|479.91|482.01|479.91|481.9|479.8|13
1732648130000|2024-11-26 19:08:50|482.02|479.92|481.99|479.89|482.04|479.94|481.93|479.83|15
1732648140000|2024-11-26 19:09:00|482.01|479.91|482.74|480.64|482.74|480.64|482.01|479.91|23
1732648150000|2024-11-26 19:09:10|482.92|480.82|483.54|481.44|483.57|481.47|482.85|480.75|17
1732648160000|2024-11-26 19:09:20|483.53|481.43|483.87|481.77|483.87|481.77|483.52|481.42|22
1732648170000|2024-11-26 19:09:30|483.88|481.78|484.59|482.49|484.59|482.49|483.88|481.78|22
1732648180000|2024-11-26 19:09:40|484.58|482.48|484.94|482.84|484.94|482.84|484.58|482.48|26
1732648190000|2024-11-26 19:09:50|484.95|482.85|484.87|482.77|485.09|482.99|484.72|482.62|23
1732648200000|2024-11-26 19:10:00|484.88|482.78|485.09|482.99|485.28|483.18|484.88|482.78|21
1732648210000|2024-11-26 19:10:10|485.08|482.98|484.84|482.74|485.1|483|484.84|482.74|19
1732648220000|2024-11-26 19:10:20|484.83|482.73|485.59|483.49|485.59|483.49|484.83|482.73|19
1732648230000|2024-11-26 19:10:30|485.6|483.5|485.62|483.52|485.72|483.62|485.6|483.5|16
1732648240000|2024-11-26 19:10:40|485.63|483.53|486.05|483.95|486.05|483.95|485.63|483.53|21
1732648250000|2024-11-26 19:10:50|486.06|483.96|486.41|484.31|486.41|484.31|486.05|483.95|15
1732648260000|2024-11-26 19:11:00|486.4|484.3|486.87|484.77|486.87|484.77|486.4|484.3|21
1732648270000|2024-11-26 19:11:10|486.88|484.78|486.05|483.95|486.9|484.8|485.9|483.8|21
1732648280000|2024-11-26 19:11:20|486.06|483.96|486.05|483.95|486.11|484.01|486.03|483.93|13
1732648290000|2024-11-26 19:11:30|486.02|483.92|486.06|483.96|486.07|483.97|486.02|483.92|10
1732648300000|2024-11-26 19:11:40|486.05|483.95|486.1|484|486.45|484.35|486.05|483.95|27
1732648310000|2024-11-26 19:11:50|486.02|483.92|485.88|483.78|486.02|483.92|485.87|483.77|17
1732648320000|2024-11-26 19:12:00|485.84|483.74|485.98|483.88|485.98|483.88|485.84|483.74|11
1732648330000|2024-11-26 19:12:10|485.97|483.87|485.79|483.69|485.98|483.88|485.79|483.69|13
1732648340000|2024-11-26 19:12:20|485.78|483.68|485.54|483.44|485.78|483.68|485.54|483.44|10
1732648350000|2024-11-26 19:12:30|485.53|483.43|485.78|483.68|485.8|483.7|485.52|483.42|8
1732648360000|2024-11-26 19:12:40|485.76|483.66|485.54|483.44|485.76|483.66|485.52|483.42|13
1732648370000|2024-11-26 19:12:50|485.55|483.45|484.95|482.85|485.62|483.52|484.95|482.85|23
1732648380000|2024-11-26 19:13:00|484.94|482.84|485.02|482.92|485.17|483.07|484.89|482.79|17
1732648390000|2024-11-26 19:13:10|484.97|482.87|485.13|483.03|485.16|483.06|484.95|482.85|13
1732648400000|2024-11-26 19:13:20|485.12|483.02|485.15|483.05|485.19|483.09|485.09|482.99|13
1732648410000|2024-11-26 19:13:30|485.14|483.04|484.58|482.48|485.14|483.04|484.55|482.45|17
1732648420000|2024-11-26 19:13:40|484.6|482.5|484.66|482.56|484.76|482.66|484.57|482.47|15
1732648430000|2024-11-26 19:13:50|484.59|482.49|484.64|482.54|484.66|482.56|484.59|482.49|5
1732648440000|2024-11-26 19:14:00|484.65|482.55|485.3|483.2|485.3|483.2|484.65|482.55|11
1732648450000|2024-11-26 19:14:10|485.28|483.18|485.08|482.98|485.28|483.18|485|482.9|14
1732648460000|2024-11-26 19:14:20|484.92|482.82|484.4|482.3|484.92|482.82|484.4|482.3|21
1732648470000|2024-11-26 19:14:30|484.43|482.33|484.69|482.59|484.7|482.6|484.4|482.3|13
1732648480000|2024-11-26 19:14:40|484.72|482.62|485.15|483.05|485.15|483.05|484.72|482.62|13
1732648490000|2024-11-26 19:14:50|485.16|483.06|485.22|483.12|485.24|483.14|485.16|483.06|12
1732648500000|2024-11-26 19:15:00|485.21|483.11|484.79|482.69|485.21|483.11|484.79|482.69|17
1732648510000|2024-11-26 19:15:10|484.74|482.64|484.38|482.28|484.78|482.68|484.32|482.22|14
1732648520000|2024-11-26 19:15:20|484.44|482.34|485.29|483.19|485.29|483.19|484.44|482.34|18
1732648530000|2024-11-26 19:15:30|485.36|483.26|485.35|483.25|485.44|483.34|485.34|483.24|15
1732648540000|2024-11-26 19:15:40|485.36|483.26|484.9|482.8|485.36|483.26|484.9|482.8|15
1732648550000|2024-11-26 19:15:50|484.89|482.79|484.18|482.08|484.89|482.79|484.14|482.04|18
1732648560000|2024-11-26 19:16:00|484.14|482.04|483.57|481.47|484.14|482.04|483.49|481.39|19
1732648570000|2024-11-26 19:16:10|483.56|481.46|484.82|482.72|484.84|482.74|483.56|481.46|23
1732648580000|2024-11-26 19:16:20|484.81|482.71|484.34|482.24|484.83|482.73|484.34|482.24|22
1732648590000|2024-11-26 19:16:30|484.33|482.23|484.1|482|484.35|482.25|484.1|482|23
1732648600000|2024-11-26 19:16:40|484.09|481.99|483.83|481.73|484.11|482.01|483.82|481.72|17
1732648610000|2024-11-26 19:16:50|483.82|481.72|483.89|481.79|483.92|481.82|483.8|481.7|16
1732648620000|2024-11-26 19:17:00|483.9|481.8|483.58|481.48|484.18|482.08|483.58|481.48|21
1732648630000|2024-11-26 19:17:10|483.59|481.49|483.68|481.58|484.02|481.92|483.59|481.49|22
1732648640000|2024-11-26 19:17:20|483.67|481.57|483.76|481.66|483.76|481.66|483.67|481.57|11
1732648650000|2024-11-26 19:17:30|483.77|481.67|483.57|481.47|483.84|481.74|483.53|481.43|21
1732648660000|2024-11-26 19:17:40|483.56|481.46|483.11|481.01|483.56|481.46|483.09|480.99|13
1732648670000|2024-11-26 19:17:50|483.1|481|483.06|480.96|483.1|481|483.06|480.96|6
1732648680000|2024-11-26 19:18:00|483.04|480.94|482.89|480.79|483.06|480.96|482.85|480.75|14
1732648690000|2024-11-26 19:18:10|482.88|480.78|482.69|480.59|483.03|480.93|482.6|480.5|18
1732648700000|2024-11-26 19:18:20|482.68|480.58|482.6|480.5|482.68|480.58|482.59|480.49|13
1732648710000|2024-11-26 19:18:30|482.59|480.49|481.92|479.82|482.59|480.49|481.77|479.67|17
1732648720000|2024-11-26 19:18:40|481.91|479.81|481.83|479.73|481.91|479.81|481.83|479.73|9
1732648730000|2024-11-26 19:18:50|481.84|479.74|482.06|479.96|482.06|479.96|481.81|479.71|16
1732648740000|2024-11-26 19:19:00|482.07|479.97|482.51|480.41|482.51|480.41|482.07|479.97|29
1732648750000|2024-11-26 19:19:10|482.52|480.42|482.85|480.75|482.86|480.76|482.52|480.42|21
1732648760000|2024-11-26 19:19:20|482.84|480.74|482.73|480.63|482.84|480.74|482.49|480.39|23
1732648770000|2024-11-26 19:19:30|482.74|480.64|482.28|480.18|482.77|480.67|482.28|480.18|16
1732648780000|2024-11-26 19:19:40|482.45|480.35|482.33|480.23|482.45|480.35|482.12|480.02|18
1732648790000|2024-11-26 19:19:50|482.32|480.22|482.26|480.16|482.33|480.23|482.21|480.11|13
1732648800000|2024-11-26 19:20:00|482.27|480.17|482.45|480.35|482.48|480.38|482.03|479.93|21
1732648810000|2024-11-26 19:20:10|482.44|480.34|482.7|480.6|482.75|480.65|482.44|480.34|19
1732648820000|2024-11-26 19:20:20|482.71|480.61|482.06|479.96|482.82|480.72|482.03|479.93|24
1732648830000|2024-11-26 19:20:30|482.05|479.95|481.47|479.37|482.05|479.95|481.46|479.36|23
1732648840000|2024-11-26 19:20:40|481.53|479.43|481.42|479.32|481.53|479.43|481.42|479.32|11
1732648850000|2024-11-26 19:20:50|481.41|479.31|481.44|479.34|481.48|479.38|481.39|479.29|10
1732648860000|2024-11-26 19:21:00|481.45|479.35|481.42|479.32|481.52|479.42|481.42|479.32|19
1732648870000|2024-11-26 19:21:10|481.44|479.34|481.17|479.07|481.44|479.34|481.14|479.04|17
1732648880000|2024-11-26 19:21:20|481.14|479.04|480.74|478.64|481.18|479.08|480.67|478.57|21
1732648890000|2024-11-26 19:21:30|480.75|478.65|480.73|478.63|480.77|478.67|480.73|478.63|13
1732648900000|2024-11-26 19:21:40|480.72|478.62|480.36|478.26|480.73|478.63|480.34|478.24|19
1732648910000|2024-11-26 19:21:50|480.35|478.25|480.15|478.05|480.35|478.25|480.15|478.05|10
1732648920000|2024-11-26 19:22:00|480.16|478.06|480.46|478.36|480.46|478.36|480.16|478.06|21
1732648930000|2024-11-26 19:22:10|480.47|478.37|480.79|478.69|480.79|478.69|480.44|478.34|14
1732648940000|2024-11-26 19:22:20|480.78|478.68|480.93|478.83|480.96|478.86|480.77|478.67|17
1732648950000|2024-11-26 19:22:30|480.92|478.82|480.6|478.5|480.93|478.83|480.6|478.5|21
1732648960000|2024-11-26 19:22:40|480.58|478.48|480.4|478.3|480.58|478.48|480.34|478.24|13
1732648970000|2024-11-26 19:22:50|480.41|478.31|480.74|478.64|480.74|478.64|480.41|478.31|13
1732648980000|2024-11-26 19:23:00|480.75|478.65|480.65|478.55|481.08|478.98|480.64|478.54|26
1732648990000|2024-11-26 19:23:10|480.73|478.63|481.37|479.27|481.39|479.29|480.73|478.63|14
1732649000000|2024-11-26 19:23:20|481.36|479.26|481.67|479.57|481.69|479.59|481.23|479.13|23
1732649010000|2024-11-26 19:23:30|481.68|479.58|481.93|479.83|482.03|479.93|481.68|479.58|22
1732649020000|2024-11-26 19:23:40|481.98|479.88|481.7|479.6|481.98|479.88|481.68|479.58|13
1732649030000|2024-11-26 19:23:50|481.69|479.59|481.27|479.17|481.7|479.6|481.27|479.17|19
1732649040000|2024-11-26 19:24:00|481.19|479.09|481.21|479.11|481.27|479.17|481.15|479.05|13
1732649050000|2024-11-26 19:24:10|481.31|479.21|481.44|479.34|481.58|479.48|481.28|479.18|19
1732649060000|2024-11-26 19:24:20|481.43|479.33|481.19|479.09|481.43|479.33|481.15|479.05|20
1732649070000|2024-11-26 19:24:30|481.33|479.23|481.59|479.49|481.59|479.49|481.17|479.07|19
1732649080000|2024-11-26 19:24:40|481.6|479.5|481.38|479.28|481.7|479.6|481.38|479.28|12
1732649090000|2024-11-26 19:24:50|481.37|479.27|481.28|479.18|481.37|479.27|481.28|479.18|9
1732649100000|2024-11-26 19:25:00|481.39|479.29|480.85|478.75|481.39|479.29|480.85|478.75|22
1732649110000|2024-11-26 19:25:10|480.76|478.66|480.09|477.99|480.76|478.66|479.94|477.84|24
1732649120000|2024-11-26 19:25:20|480.08|477.98|480.74|478.64|481|478.9|480.07|477.97|20
1732649130000|2024-11-26 19:25:30|480.53|478.43|480.72|478.62|480.72|478.62|480.46|478.36|21
1732649140000|2024-11-26 19:25:40|480.78|478.68|480.96|478.86|481.09|478.99|480.78|478.68|16
1732649150000|2024-11-26 19:25:50|480.95|478.85|480.86|478.76|480.95|478.85|480.74|478.64|10
1732649160000|2024-11-26 19:26:00|480.87|478.77|481.65|479.55|481.69|479.59|480.87|478.77|12
1732649170000|2024-11-26 19:26:10|481.73|479.63|481.7|479.6|481.73|479.63|481.51|479.41|15
1732649180000|2024-11-26 19:26:20|481.71|479.61|481.39|479.29|481.82|479.72|481.39|479.29|19
1732649190000|2024-11-26 19:26:30|481.37|479.27|481.36|479.26|481.37|479.27|481.2|479.1|20
1732649200000|2024-11-26 19:26:40|481.35|479.25|480.76|478.66|481.35|479.25|480.76|478.66|22
1732649210000|2024-11-26 19:26:50|480.75|478.65|480.45|478.35|480.75|478.65|480.41|478.31|14
1732649220000|2024-11-26 19:27:00|480.46|478.36|480.92|478.82|481.18|479.08|480.46|478.36|17
1732649230000|2024-11-26 19:27:10|480.93|478.83|480.77|478.67|480.94|478.84|480.74|478.64|24
1732649240000|2024-11-26 19:27:20|480.65|478.55|480.83|478.73|480.83|478.73|480.65|478.55|18
1732649250000|2024-11-26 19:27:30|480.92|478.82|481.49|479.39|481.55|479.45|480.92|478.82|18
1732649260000|2024-11-26 19:27:40|481.48|479.38|481.47|479.37|481.48|479.38|481.37|479.27|8
1732649270000|2024-11-26 19:27:50|481.48|479.38|481.27|479.17|481.48|479.38|481.26|479.16|9
1732649280000|2024-11-26 19:28:00|481.41|479.31|480.58|478.48|481.42|479.32|480.58|478.48|28
1732649290000|2024-11-26 19:28:10|480.57|478.47|479.77|477.67|480.57|478.47|479.77|477.67|24
1732649300000|2024-11-26 19:28:20|479.76|477.66|479.61|477.51|479.76|477.66|479.61|477.51|16
1732649310000|2024-11-26 19:28:30|479.6|477.5|480.5|478.4|480.5|478.4|479.6|477.5|22
1732649320000|2024-11-26 19:28:40|480.47|478.37|480.78|478.68|480.79|478.69|480.47|478.37|12
1732649330000|2024-11-26 19:28:50|480.77|478.67|481|478.9|481.02|478.92|480.77|478.67|10
1732649340000|2024-11-26 19:29:00|480.98|478.88|480.64|478.54|480.99|478.89|480.64|478.54|13
1732649350000|2024-11-26 19:29:10|480.63|478.53|480.72|478.62|480.78|478.68|480.6|478.5|9
1732649360000|2024-11-26 19:29:20|480.78|478.68|480.68|478.58|480.78|478.68|480.67|478.57|21
1732649370000|2024-11-26 19:29:30|480.67|478.57|481.21|479.11|481.22|479.12|480.67|478.57|12
1732649380000|2024-11-26 19:29:40|481.2|479.1|481.46|479.36|481.49|479.39|481.2|479.1|12
1732649390000|2024-11-26 19:29:50|481.45|479.35|481.72|479.62|481.72|479.62|481.45|479.35|6
1732649400000|2024-11-26 19:30:00|481.71|479.61|480.66|478.56|481.71|479.61|480.61|478.51|17
1732649410000|2024-11-26 19:30:10|480.65|478.55|480.27|478.17|480.65|478.55|480.27|478.17|13
1732649420000|2024-11-26 19:30:20|480.26|478.16|479.81|477.71|480.26|478.16|479.81|477.71|19
1732649430000|2024-11-26 19:30:30|479.8|477.7|479.73|477.63|479.8|477.7|479.71|477.61|16
1732649440000|2024-11-26 19:30:40|479.72|477.62|479.58|477.48|479.72|477.62|479.27|477.17|22
1732649450000|2024-11-26 19:30:50|479.6|477.5|479.68|477.58|479.68|477.58|479.6|477.5|16
1732649460000|2024-11-26 19:31:00|479.67|477.57|479.61|477.51|479.84|477.74|479.61|477.51|18
1732649470000|2024-11-26 19:31:10|479.6|477.5|479.29|477.19|479.6|477.5|479.29|477.19|18
1732649480000|2024-11-26 19:31:20|479.28|477.18|479.49|477.39|479.49|477.39|479.11|477.01|14
1732649490000|2024-11-26 19:31:30|479.46|477.36|479.83|477.73|479.83|477.73|479.44|477.34|15
1732649500000|2024-11-26 19:31:40|479.84|477.74|480.23|478.13|480.29|478.19|479.84|477.74|21
1732649510000|2024-11-26 19:31:50|480.22|478.12|480.27|478.17|480.31|478.21|480.21|478.11|11
1732649520000|2024-11-26 19:32:00|480.28|478.18|480.42|478.32|480.48|478.38|480.28|478.18|12
1732649530000|2024-11-26 19:32:10|480.43|478.33|481.24|479.14|481.24|479.14|480.43|478.33|21
1732649540000|2024-11-26 19:32:20|481.25|479.15|481.59|479.49|481.59|479.49|481.25|479.15|16
1732649550000|2024-11-26 19:32:30|481.6|479.5|481.84|479.74|481.85|479.75|481.6|479.5|16
1732649560000|2024-11-26 19:32:40|481.9|479.8|482.31|480.21|482.31|480.21|481.9|479.8|10
1732649570000|2024-11-26 19:32:50|482.32|480.22|482.54|480.44|482.55|480.45|482.32|480.22|14
1732649580000|2024-11-26 19:33:00|482.55|480.45|483.08|480.98|483.1|481|482.54|480.44|11
1732649590000|2024-11-26 19:33:10|483.07|480.97|482.99|480.89|483.07|480.97|482.95|480.85|21
1732649600000|2024-11-26 19:33:20|483.18|481.08|483.23|481.13|483.26|481.16|483.13|481.03|7
1732649610000|2024-11-26 19:33:30|483.27|481.17|483.21|481.11|483.27|481.17|483.21|481.11|12
1732649620000|2024-11-26 19:33:40|483.2|481.1|483.43|481.33|483.43|481.33|483.2|481.1|13
1732649630000|2024-11-26 19:33:50|483.44|481.34|483.72|481.62|483.74|481.64|483.39|481.29|18
1732649640000|2024-11-26 19:34:00|483.75|481.65|483.51|481.41|483.77|481.67|483.51|481.41|20
1732649650000|2024-11-26 19:34:10|483.5|481.4|483.33|481.23|483.5|481.4|483.33|481.23|13
1732649660000|2024-11-26 19:34:20|483.32|481.22|483.3|481.2|483.33|481.23|483.29|481.19|8
1732649670000|2024-11-26 19:34:30|483.47|481.37|483.07|480.97|483.48|481.38|483.07|480.97|20
1732649680000|2024-11-26 19:34:40|483.05|480.95|482.95|480.85|483.05|480.95|482.94|480.84|13
1732649690000|2024-11-26 19:34:50|482.94|480.84|483.07|480.97|483.15|481.05|482.94|480.84|14
1732649700000|2024-11-26 19:35:00|483.1|481|482.85|480.75|483.1|481|482.85|480.75|18
1732649710000|2024-11-26 19:35:10|482.86|480.76|483.11|481.01|483.11|481.01|482.85|480.75|10
1732649720000|2024-11-26 19:35:20|483.1|481|483.13|481.03|483.13|481.03|483.07|480.97|10
1732649730000|2024-11-26 19:35:30|483.12|481.02|483.1|481|483.14|481.04|483.1|481|13
1732649740000|2024-11-26 19:35:40|483.09|480.99|482.9|480.8|483.17|481.07|482.9|480.8|15
1732649750000|2024-11-26 19:35:50|482.89|480.79|482.9|480.8|482.97|480.87|482.89|480.79|11
1732649760000|2024-11-26 19:36:00|482.89|480.79|483.36|481.26|483.36|481.26|482.89|480.79|21
1732649770000|2024-11-26 19:36:10|483.42|481.32|483.94|481.84|483.99|481.89|483.42|481.32|20
1732649780000|2024-11-26 19:36:20|483.93|481.83|483.76|481.66|483.96|481.86|483.76|481.66|7
1732649790000|2024-11-26 19:36:30|483.75|481.65|483.63|481.53|483.75|481.65|483.63|481.53|11
1732649800000|2024-11-26 19:36:40|483.61|481.51|483.47|481.37|483.64|481.54|483.47|481.37|6
1732649810000|2024-11-26 19:36:50|483.48|481.38|483.82|481.72|483.85|481.75|483.48|481.38|14
1732649820000|2024-11-26 19:37:00|483.9|481.8|483.98|481.88|483.98|481.88|483.9|481.8|11
1732649830000|2024-11-26 19:37:10|483.97|481.87|484.14|482.04|484.15|482.05|483.97|481.87|12
1732649840000|2024-11-26 19:37:20|484.15|482.05|484.31|482.21|484.56|482.46|484.15|482.05|8
1732649850000|2024-11-26 19:37:30|484.3|482.2|484.43|482.33|484.43|482.33|484.3|482.2|5
1732649860000|2024-11-26 19:37:40|484.44|482.34|484.45|482.35|484.45|482.35|484.43|482.33|4
1732649870000|2024-11-26 19:37:50|484.53|482.43|484.77|482.67|484.77|482.67|484.53|482.43|8
1732649880000|2024-11-26 19:38:00|484.78|482.68|484.84|482.74|484.84|482.74|484.78|482.68|5
1732649890000|2024-11-26 19:38:10|484.85|482.75|485.58|483.48|485.58|483.48|484.85|482.75|16
1732649900000|2024-11-26 19:38:20|485.59|483.49|485.67|483.57|485.67|483.57|485.59|483.49|13
1732649910000|2024-11-26 19:38:30|485.68|483.58|485.88|483.78|485.9|483.8|485.68|483.58|6
1732649920000|2024-11-26 19:38:40|485.89|483.79|485.91|483.81|485.91|483.81|485.89|483.79|5
1732649930000|2024-11-26 19:38:50|485.9|483.8|485.9|483.8|485.9|483.8|485.9|483.8|1
1732649940000|2024-11-26 19:39:00|485.83|483.73|485.95|483.85|485.98|483.88|485.83|483.73|6
1732649950000|2024-11-26 19:39:10|485.91|483.81|485.81|483.71|485.91|483.81|485.77|483.67|12
1732649960000|2024-11-26 19:39:20|485.8|483.7|485.81|483.71|485.81|483.71|485.67|483.57|6
1732649970000|2024-11-26 19:39:30|485.82|483.72|486.02|483.92|486.02|483.92|485.82|483.72|7
1732649980000|2024-11-26 19:39:40|486.03|483.93|486.07|483.97|486.07|483.97|486|483.9|9
1732649990000|2024-11-26 19:39:50|486.08|483.98|486.06|483.96|486.08|483.98|486.06|483.96|3
1732650000000|2024-11-26 19:40:00|486.05|483.95|485.9|483.8|486.05|483.95|485.83|483.73|20
1732650010000|2024-11-26 19:40:10|485.88|483.78|485.2|483.1|485.88|483.78|485.2|483.1|21
1732650020000|2024-11-26 19:40:20|485.19|483.09|485.19|483.09|485.2|483.1|485.19|483.09|5
1732650030000|2024-11-26 19:40:30|485.18|483.08|485|482.9|485.19|483.09|485|482.9|16
1732650040000|2024-11-26 19:40:40|484.99|482.89|484.95|482.85|484.99|482.89|484.93|482.83|7
1732650050000|2024-11-26 19:40:50|484.97|482.87|484.86|482.76|484.97|482.87|484.84|482.74|8
1732650060000|2024-11-26 19:41:00|484.83|482.73|484.71|482.61|484.85|482.75|484.66|482.56|10
1732650070000|2024-11-26 19:41:10|484.72|482.62|484.89|482.79|484.94|482.84|484.72|482.62|17
1732650080000|2024-11-26 19:41:20|484.88|482.78|484.35|482.25|484.88|482.78|484.35|482.25|13
1732650090000|2024-11-26 19:41:30|484.34|482.24|484.26|482.16|484.34|482.24|484.26|482.16|11
1732650100000|2024-11-26 19:41:40|484.25|482.15|484.19|482.09|484.26|482.16|484.19|482.09|14
1732650110000|2024-11-26 19:41:50|484.18|482.08|484.18|482.08|484.18|482.08|484.17|482.07|3
1732650120000|2024-11-26 19:42:00|484.03|481.93|484|481.9|484.04|481.94|484|481.9|6
1732650130000|2024-11-26 19:42:10|484.05|481.95|484.35|482.25|484.4|482.3|484.04|481.94|10
1732650140000|2024-11-26 19:42:20|484.36|482.26|484.44|482.34|484.47|482.37|484.36|482.26|9
1732650150000|2024-11-26 19:42:30|484.41|482.31|484.25|482.15|484.43|482.33|484.25|482.15|11
1732650160000|2024-11-26 19:42:40|484.24|482.14|484.19|482.09|484.24|482.14|484.19|482.09|8
1732650170000|2024-11-26 19:42:50|484.16|482.06|484.27|482.17|484.35|482.25|484.13|482.03|12
1732650180000|2024-11-26 19:43:00|484.28|482.18|484.3|482.2|484.3|482.2|484.28|482.18|3
1732650190000|2024-11-26 19:43:10|484.29|482.19|484.57|482.47|484.57|482.47|484.29|482.19|11
1732650200000|2024-11-26 19:43:20|484.58|482.48|484.63|482.53|484.65|482.55|484.58|482.48|14
1732650210000|2024-11-26 19:43:30|484.64|482.54|484.28|482.18|484.64|482.54|484.28|482.18|12
1732650220000|2024-11-26 19:43:40|484.27|482.17|484.06|481.96|484.27|482.17|483.94|481.84|11
1732650230000|2024-11-26 19:43:50|484.04|481.94|484.26|482.16|484.26|482.16|484.04|481.94|14
1732650240000|2024-11-26 19:44:00|484.27|482.17|484.28|482.18|484.4|482.3|484.27|482.17|22
1732650250000|2024-11-26 19:44:10|484.27|482.17|484.24|482.14|484.27|482.17|484.15|482.05|11
1732650260000|2024-11-26 19:44:20|484.26|482.16|484.58|482.48|484.6|482.5|484.26|482.16|26
1732650270000|2024-11-26 19:44:30|484.59|482.49|484.44|482.34|484.68|482.58|484.4|482.3|13
1732650280000|2024-11-26 19:44:40|484.45|482.35|484.56|482.46|484.58|482.48|484.45|482.35|16
1732650290000|2024-11-26 19:44:50|484.57|482.47|483.98|481.88|484.58|482.48|483.88|481.78|16
1732650300000|2024-11-26 19:45:00|483.99|481.89|483.92|481.82|484.25|482.15|483.9|481.8|18
1732650310000|2024-11-26 19:45:10|483.93|481.83|483.94|481.84|483.94|481.84|483.93|481.83|2
1732650320000|2024-11-26 19:45:20|483.85|481.75|484.21|482.11|484.25|482.15|483.85|481.75|22
1732650330000|2024-11-26 19:45:30|484.18|482.08|484.12|482.02|484.19|482.09|484.11|482.01|7
1732650340000|2024-11-26 19:45:40|484.11|482.01|484.03|481.93|484.11|482.01|484.01|481.91|10
1732650350000|2024-11-26 19:45:50|484.02|481.92|483.47|481.37|484.03|481.93|483.42|481.32|19
1732650360000|2024-11-26 19:46:00|483.55|481.45|483.04|480.94|483.56|481.46|483.03|480.93|14
1732650370000|2024-11-26 19:46:10|483.03|480.93|483.04|480.94|483.08|480.98|482.86|480.76|12
1732650380000|2024-11-26 19:46:20|483.05|480.95|482.72|480.62|483.05|480.95|482.67|480.57|13
1732650390000|2024-11-26 19:46:30|482.73|480.63|483.02|480.92|483.02|480.92|482.72|480.62|13
1732650400000|2024-11-26 19:46:40|483.03|480.93|483.16|481.06|483.16|481.06|483.03|480.93|12
1732650410000|2024-11-26 19:46:50|483.17|481.07|483.66|481.56|483.66|481.56|483.17|481.07|20
1732650420000|2024-11-26 19:47:00|483.67|481.57|483.19|481.09|483.67|481.57|483.15|481.05|17
1732650430000|2024-11-26 19:47:10|483.2|481.1|483.17|481.07|483.21|481.11|483.16|481.06|8
1732650440000|2024-11-26 19:47:20|483.18|481.08|483.15|481.05|483.18|481.08|483.13|481.03|5
1732650450000|2024-11-26 19:47:30|483.16|481.06|483.23|481.13|483.23|481.13|483.16|481.06|13
1732650460000|2024-11-26 19:47:40|483.24|481.14|483.58|481.48|483.58|481.48|483.18|481.08|11
1732650470000|2024-11-26 19:47:50|483.49|481.39|483.64|481.54|483.64|481.54|483.47|481.37|11
1732650480000|2024-11-26 19:48:00|483.65|481.55|483.58|481.48|483.76|481.66|483.58|481.48|18
1732650490000|2024-11-26 19:48:10|483.56|481.46|483.05|480.95|483.56|481.46|482.87|480.77|20
1732650500000|2024-11-26 19:48:20|483.06|480.96|483.53|481.43|483.56|481.46|483.06|480.96|22
1732650510000|2024-11-26 19:48:30|483.54|481.44|483.65|481.55|483.69|481.59|483.54|481.44|21
1732650520000|2024-11-26 19:48:40|483.66|481.56|483.65|481.55|483.71|481.61|483.64|481.54|15
1732650530000|2024-11-26 19:48:50|483.66|481.56|484.1|482|484.1|482|483.66|481.56|17
1732650540000|2024-11-26 19:49:00|484.11|482.01|484.18|482.08|484.18|482.08|484.08|481.98|13
1732650550000|2024-11-26 19:49:10|484.19|482.09|484.05|481.95|484.45|482.35|484.05|481.95|20
1732650560000|2024-11-26 19:49:20|484.04|481.94|483.62|481.52|484.04|481.94|483.62|481.52|9
1732650570000|2024-11-26 19:49:30|483.52|481.42|483.35|481.25|483.53|481.43|483.29|481.19|10
1732650580000|2024-11-26 19:49:40|483.36|481.26|483.46|481.36|483.46|481.36|483.36|481.26|13
1732650590000|2024-11-26 19:49:50|483.26|481.16|483.34|481.24|483.34|481.24|483.26|481.16|9
1732650600000|2024-11-26 19:50:00|483.35|481.25|483.39|481.29|483.39|481.29|483.25|481.15|16
1732650610000|2024-11-26 19:50:10|483.4|481.3|483.58|481.48|483.59|481.49|483.4|481.3|14
1732650620000|2024-11-26 19:50:20|483.46|481.36|482.83|480.73|483.48|481.38|482.83|480.73|15
1732650630000|2024-11-26 19:50:30|482.88|480.78|482.63|480.53|482.88|480.78|482.49|480.39|15
1732650640000|2024-11-26 19:50:40|482.64|480.54|482.86|480.76|482.86|480.76|482.63|480.53|7
1732650650000|2024-11-26 19:50:50|482.83|480.73|482.64|480.54|482.83|480.73|482.57|480.47|13
1732650660000|2024-11-26 19:51:00|482.65|480.55|482.77|480.67|482.77|480.67|482.64|480.54|16
1732650670000|2024-11-26 19:51:10|482.73|480.63|482.79|480.69|482.85|480.75|482.7|480.6|14
1732650680000|2024-11-26 19:51:20|482.73|480.63|482.41|480.31|482.73|480.63|482.4|480.3|10
1732650690000|2024-11-26 19:51:30|482.42|480.32|482.23|480.13|482.44|480.34|482.19|480.09|10
1732650700000|2024-11-26 19:51:40|482.24|480.14|482.57|480.47|482.57|480.47|482.24|480.14|14
1732650710000|2024-11-26 19:51:50|482.46|480.36|482.63|480.53|482.63|480.53|482.46|480.36|9
1732650720000|2024-11-26 19:52:00|482.64|480.54|482.78|480.68|482.78|480.68|482.64|480.54|14
1732650730000|2024-11-26 19:52:10|482.79|480.69|482.98|480.88|482.99|480.89|482.79|480.69|11
1732650740000|2024-11-26 19:52:20|482.99|480.89|483.22|481.12|483.22|481.12|482.99|480.89|20
1732650750000|2024-11-26 19:52:30|483.11|481.01|483|480.9|483.19|481.09|482.99|480.89|16
1732650760000|2024-11-26 19:52:40|483.01|480.91|483.13|481.03|483.14|481.04|483.01|480.91|15
1732650770000|2024-11-26 19:52:50|483.14|481.04|483.01|480.91|483.15|481.05|482.8|480.7|12
1732650780000|2024-11-26 19:53:00|483.02|480.92|483.15|481.05|483.18|481.08|483|480.9|18
1732650790000|2024-11-26 19:53:10|483.16|481.06|483.35|481.25|483.35|481.25|483.08|480.98|16
1732650800000|2024-11-26 19:53:20|483.36|481.26|483.36|481.26|483.43|481.33|483.31|481.21|14
1732650810000|2024-11-26 19:53:30|483.35|481.25|483.13|481.03|483.35|481.25|483.07|480.97|11
1732650820000|2024-11-26 19:53:40|483.12|481.02|483.28|481.18|483.28|481.18|483.12|481.02|20
1732650830000|2024-11-26 19:53:50|483.29|481.19|483.32|481.22|483.33|481.23|483.11|481.01|20
1732650840000|2024-11-26 19:54:00|483.33|481.23|483.62|481.52|483.63|481.53|483.33|481.23|21
1732650850000|2024-11-26 19:54:10|483.63|481.53|483.68|481.58|483.72|481.62|483.62|481.52|18
1732650860000|2024-11-26 19:54:20|483.69|481.59|483.6|481.5|483.69|481.59|483.58|481.48|7
1732650870000|2024-11-26 19:54:30|483.59|481.49|483.46|481.36|483.59|481.49|483.46|481.36|15
1732650880000|2024-11-26 19:54:40|483.47|481.37|483.48|481.38|483.48|481.38|483.45|481.35|5
1732650890000|2024-11-26 19:54:50|483.45|481.35|483.62|481.52|483.67|481.57|483.44|481.34|20
1732650900000|2024-11-26 19:55:00|483.53|481.43|483.58|481.48|483.58|481.48|483.53|481.43|8
1732650910000|2024-11-26 19:55:10|483.47|481.37|483.35|481.25|483.48|481.38|483.34|481.24|18
1732650920000|2024-11-26 19:55:20|483.37|481.27|483.48|481.38|483.48|481.38|483.37|481.27|8
1732650930000|2024-11-26 19:55:30|483.49|481.39|483.42|481.32|483.5|481.4|483.41|481.31|8
1732650940000|2024-11-26 19:55:40|483.4|481.3|483.43|481.33|483.43|481.33|483.4|481.3|9
1732650950000|2024-11-26 19:55:50|483.44|481.34|483.55|481.45|483.55|481.45|483.44|481.34|7
1732650960000|2024-11-26 19:56:00|483.51|481.41|483.58|481.48|483.58|481.48|483.51|481.41|5
1732650970000|2024-11-26 19:56:10|483.6|481.5|484.15|482.05|484.15|482.05|483.6|481.5|15
1732650980000|2024-11-26 19:56:20|484.16|482.06|484.19|482.09|484.24|482.14|484.06|481.96|20
1732650990000|2024-11-26 19:56:30|484.18|482.08|484.3|482.2|484.3|482.2|484.18|482.08|14
1732651000000|2024-11-26 19:56:40|484.31|482.21|484.54|482.44|484.54|482.44|484.31|482.21|11
1732651010000|2024-11-26 19:56:50|484.55|482.45|485.3|483.2|485.3|483.2|484.55|482.45|24
1732651020000|2024-11-26 19:57:00|485.31|483.21|485.48|483.38|485.48|483.38|485.31|483.21|14
1732651030000|2024-11-26 19:57:10|485.49|483.39|485.69|483.59|485.69|483.59|485.49|483.39|11
1732651040000|2024-11-26 19:57:20|485.67|483.57|485.7|483.6|485.71|483.61|485.67|483.57|11
1732651050000|2024-11-26 19:57:30|485.69|483.59|485.56|483.46|485.7|483.6|485.55|483.45|11
1732651060000|2024-11-26 19:57:40|485.57|483.47|485.59|483.49|485.63|483.53|485.47|483.37|10
1732651070000|2024-11-26 19:57:50|485.64|483.54|485.7|483.6|485.7|483.6|485.64|483.54|7
1732651080000|2024-11-26 19:58:00|485.69|483.59|485.42|483.32|485.72|483.62|485.42|483.32|7
1732651090000|2024-11-26 19:58:10|485.41|483.31|485.33|483.23|485.41|483.31|485.33|483.23|7
1732651100000|2024-11-26 19:58:20|485.32|483.22|485.15|483.05|485.32|483.22|485.01|482.91|8
1732651110000|2024-11-26 19:58:30|485.16|483.06|485.38|483.28|485.38|483.28|485.15|483.05|10
1732651120000|2024-11-26 19:58:40|485.39|483.29|485.41|483.31|485.41|483.31|485.38|483.28|5
1732651130000|2024-11-26 19:58:50|485.46|483.36|485.61|483.51|485.61|483.51|485.46|483.36|16
1732651140000|2024-11-26 19:59:00|485.62|483.52|485.53|483.43|485.65|483.55|485.5|483.4|9
1732651150000|2024-11-26 19:59:10|485.54|483.44|485.84|483.74|485.84|483.74|485.54|483.44|11
1732651160000|2024-11-26 19:59:20|485.85|483.75|486.06|483.96|486.06|483.96|485.85|483.75|16
1732651170000|2024-11-26 19:59:30|486.07|483.97|486.17|484.07|486.28|484.18|486.07|483.97|13
1732651180000|2024-11-26 19:59:40|486.12|484.02|485.8|483.7|486.12|484.02|485.76|483.66|11
1732651190000|2024-11-26 19:59:50|485.79|483.69|486.19|484.09|486.19|484.09|485.79|483.69|17
1732651200000|2024-11-26 20:00:00|486.14|484.04|485.65|483.55|486.14|484.04|485.65|483.55|13
1732651210000|2024-11-26 20:00:10|485.79|483.69|485.54|483.44|485.79|483.69|485.54|483.44|8
1732651220000|2024-11-26 20:00:20|485.55|483.45|486.03|483.93|486.03|483.93|485.52|483.42|16
1732651230000|2024-11-26 20:00:30|486.04|483.94|486.2|484.1|486.2|484.1|486.04|483.94|10
1732651240000|2024-11-26 20:00:40|486.21|484.11|486.76|484.66|486.76|484.66|486.21|484.11|17
1732651250000|2024-11-26 20:00:50|486.77|484.67|487.84|485.74|487.84|485.74|486.76|484.66|19
1732651260000|2024-11-26 20:01:00|487.85|485.75|487.91|485.81|487.91|485.81|487.85|485.75|6
1732651270000|2024-11-26 20:01:10|487.89|485.79|487.77|485.67|487.89|485.79|487.68|485.58|11
1732651280000|2024-11-26 20:01:20|487.78|485.68|488.46|486.36|488.46|486.36|487.78|485.68|15
1732651290000|2024-11-26 20:01:30|488.45|486.35|488.48|486.38|488.51|486.41|488.45|486.35|10
1732651300000|2024-11-26 20:01:40|488.47|486.37|488.58|486.48|488.6|486.5|488.44|486.34|9
1732651310000|2024-11-26 20:01:50|488.71|486.61|488.8|486.7|488.8|486.7|488.71|486.61|5
1732651320000|2024-11-26 20:02:00|488.79|486.69|488.84|486.74|488.84|486.74|488.78|486.68|8
1732651330000|2024-11-26 20:02:10|488.85|486.75|489.1|487|489.12|487.02|488.8|486.7|20
1732651340000|2024-11-26 20:02:20|489.14|487.04|489.37|487.27|489.37|487.27|489.14|487.04|7
1732651350000|2024-11-26 20:02:30|489.36|487.26|489.33|487.23|489.36|487.26|489.32|487.22|8
1732651360000|2024-11-26 20:02:40|489.34|487.24|489.21|487.11|489.34|487.24|489.15|487.05|14
1732651370000|2024-11-26 20:02:50|489.24|487.14|489.31|487.21|489.42|487.32|489.24|487.14|13
1732651380000|2024-11-26 20:03:00|489.3|487.2|488.71|486.61|489.3|487.2|488.65|486.55|18
1732651390000|2024-11-26 20:03:10|488.7|486.6|488.36|486.26|488.7|486.6|488.36|486.26|18
1732651400000|2024-11-26 20:03:20|488.35|486.25|488.02|485.92|488.35|486.25|488.02|485.92|15
1732651410000|2024-11-26 20:03:30|488.03|485.93|487.58|485.48|488.03|485.93|487.58|485.48|18
1732651420000|2024-11-26 20:03:40|487.57|485.47|486.99|484.89|487.57|485.47|486.99|484.89|20
1732651430000|2024-11-26 20:03:50|486.98|484.88|487.34|485.24|487.34|485.24|486.95|484.85|14
1732651440000|2024-11-26 20:04:00|487.29|485.19|487.07|484.97|487.33|485.23|486.98|484.88|18
1732651450000|2024-11-26 20:04:10|487.06|484.96|486.8|484.7|487.06|484.96|486.8|484.7|14
1732651460000|2024-11-26 20:04:20|486.79|484.69|486.67|484.57|486.82|484.72|486.67|484.57|16
1732651470000|2024-11-26 20:04:30|486.66|484.56|486.27|484.17|486.66|484.56|486.27|484.17|13
1732651480000|2024-11-26 20:04:40|486.26|484.16|486.33|484.23|486.33|484.23|486.25|484.15|9
1732651490000|2024-11-26 20:04:50|486.52|484.42|486.54|484.44|486.56|484.46|486.5|484.4|12
1732651500000|2024-11-26 20:05:00|486.52|484.42|487.21|485.11|487.21|485.11|486.51|484.41|15
1732651510000|2024-11-26 20:05:10|487.2|485.1|487.68|485.58|487.91|485.81|487.2|485.1|18
1732651520000|2024-11-26 20:05:20|487.67|485.57|487.66|485.56|487.91|485.81|487.62|485.52|19
1732651530000|2024-11-26 20:05:30|487.65|485.55|487.61|485.51|487.66|485.56|487.61|485.51|10
1732651540000|2024-11-26 20:05:40|487.6|485.5|487.43|485.33|487.6|485.5|487.43|485.33|8
1732651550000|2024-11-26 20:05:50|487.44|485.34|487.38|485.28|487.44|485.34|487.36|485.26|18
1732651560000|2024-11-26 20:06:00|487.39|485.29|487.84|485.74|487.88|485.78|487.39|485.29|14
1732651570000|2024-11-26 20:06:10|487.69|485.59|487.58|485.48|487.69|485.59|487.58|485.48|12
1732651580000|2024-11-26 20:06:20|487.62|485.52|487.96|485.86|488.06|485.96|487.62|485.52|15
1732651590000|2024-11-26 20:06:30|487.72|485.62|487.54|485.44|487.72|485.62|487.54|485.44|15
1732651600000|2024-11-26 20:06:40|487.53|485.43|487.52|485.42|487.53|485.43|487.19|485.09|16
1732651610000|2024-11-26 20:06:50|487.5|485.4|488.64|486.54|488.68|486.58|487.46|485.36|20
1732651620000|2024-11-26 20:07:00|488.71|486.61|488.5|486.4|488.71|486.61|488.22|486.12|16
1732651630000|2024-11-26 20:07:10|488.51|486.41|489.46|487.36|489.47|487.37|488.51|486.41|22
1732651640000|2024-11-26 20:07:20|489.45|487.35|489.26|487.16|489.45|487.35|489.06|486.96|15
1732651650000|2024-11-26 20:07:30|489.25|487.15|489.52|487.42|489.52|487.42|489.25|487.15|19
1732651660000|2024-11-26 20:07:40|489.46|487.36|489.78|487.68|489.78|487.68|489.46|487.36|10
1732651670000|2024-11-26 20:07:50|489.79|487.69|490.17|488.07|490.17|488.07|489.79|487.69|19
1732651680000|2024-11-26 20:08:00|490.16|488.06|490.44|488.34|490.44|488.34|490.16|488.06|16
1732651690000|2024-11-26 20:08:10|490.47|488.37|490.2|488.1|490.47|488.37|490.15|488.05|17
1732651700000|2024-11-26 20:08:20|490.25|488.15|490.6|488.5|490.64|488.54|490.25|488.15|17
1732651710000|2024-11-26 20:08:30|490.59|488.49|490.67|488.57|490.67|488.57|490.59|488.49|11
1732651720000|2024-11-26 20:08:40|490.68|488.58|491.22|489.12|491.22|489.12|490.68|488.58|15
1732651730000|2024-11-26 20:08:50|491.23|489.13|491.6|489.5|491.62|489.52|491.23|489.13|24
1732651740000|2024-11-26 20:09:00|491.62|489.52|491.36|489.26|491.71|489.61|491.36|489.26|18
1732651750000|2024-11-26 20:09:10|491.35|489.25|491.22|489.12|491.35|489.25|491.22|489.12|13
1732651760000|2024-11-26 20:09:20|491.21|489.11|491.19|489.09|491.21|489.11|491.16|489.06|10
1732651770000|2024-11-26 20:09:30|491.2|489.1|491.2|489.1|491.24|489.14|491.2|489.1|10
1732651780000|2024-11-26 20:09:40|491.21|489.11|491.2|489.1|491.22|489.12|491.17|489.07|9
1732651790000|2024-11-26 20:09:50|491.21|489.11|491.4|489.3|491.4|489.3|491.21|489.11|10
1732651800000|2024-11-26 20:10:00|491.43|489.33|491.67|489.57|491.67|489.57|491.26|489.16|19
1732651810000|2024-11-26 20:10:10|491.68|489.58|492.23|490.13|492.24|490.14|491.68|489.58|20
1732651820000|2024-11-26 20:10:20|492.22|490.12|492.24|490.14|492.28|490.18|492.22|490.12|10
1732651830000|2024-11-26 20:10:30|492.25|490.15|491.66|489.56|492.25|490.15|491.66|489.56|19
1732651840000|2024-11-26 20:10:40|491.59|489.49|491.37|489.27|491.59|489.49|491.28|489.18|18
1732651850000|2024-11-26 20:10:50|491.35|489.25|491.55|489.45|491.58|489.48|491.33|489.23|11
1732651860000|2024-11-26 20:11:00|491.63|489.53|491.72|489.62|491.72|489.62|491.56|489.46|12
1732651870000|2024-11-26 20:11:10|491.71|489.61|491.85|489.75|491.88|489.78|491.6|489.5|15
1732651880000|2024-11-26 20:11:20|491.86|489.76|491.66|489.56|491.86|489.76|491.6|489.5|10
1732651890000|2024-11-26 20:11:30|491.67|489.57|491.64|489.54|491.67|489.57|491.64|489.54|4
1732651900000|2024-11-26 20:11:40|491.48|489.38|491.22|489.12|491.52|489.42|491.22|489.12|18
1732651910000|2024-11-26 20:11:50|490.98|488.88|490.84|488.74|490.98|488.88|490.8|488.7|13
1732651920000|2024-11-26 20:12:00|490.83|488.73|490.4|488.3|490.83|488.73|490.4|488.3|20
1732651930000|2024-11-26 20:12:10|490.38|488.28|490.37|488.27|490.4|488.3|490.33|488.23|6
1732651940000|2024-11-26 20:12:20|490.36|488.26|490.1|488|490.36|488.26|490.09|487.99|20
1732651950000|2024-11-26 20:12:30|490.16|488.06|489.93|487.83|490.2|488.1|489.93|487.83|11
1732651960000|2024-11-26 20:12:40|489.91|487.81|490.23|488.13|490.23|488.13|489.89|487.79|5
1732651970000|2024-11-26 20:12:50|490.24|488.14|490.26|488.16|490.26|488.16|490.22|488.12|5
1732651980000|2024-11-26 20:13:00|490.24|488.14|489.96|487.86|490.24|488.14|489.92|487.82|20
1732651990000|2024-11-26 20:13:10|489.97|487.87|490|487.9|490.03|487.93|489.97|487.87|9
1732652000000|2024-11-26 20:13:20|490.01|487.91|490.16|488.06|490.16|488.06|489.92|487.82|19
1732652010000|2024-11-26 20:13:30|490.17|488.07|490.07|487.97|490.21|488.11|490.06|487.96|13
1732652020000|2024-11-26 20:13:40|490.08|487.98|490.09|487.99|490.09|487.99|490.08|487.98|4
1732652030000|2024-11-26 20:13:50|490.05|487.95|490.05|487.95|490.05|487.95|490.05|487.95|1
1732652040000|2024-11-26 20:14:00|490.07|487.97|490.37|488.27|490.37|488.27|490.05|487.95|15
1732652050000|2024-11-26 20:14:10|490.55|488.45|490.93|488.83|490.93|488.83|490.38|488.28|23
1732652060000|2024-11-26 20:14:20|490.94|488.84|491.34|489.24|491.34|489.24|490.94|488.84|19
1732652070000|2024-11-26 20:14:30|491.47|489.37|491.48|489.38|491.48|489.38|491.47|489.37|4
1732652080000|2024-11-26 20:14:40|491.49|489.39|491.54|489.44|491.54|489.44|491.46|489.36|10
1732652090000|2024-11-26 20:14:50|491.55|489.45|490.73|488.63|491.56|489.46|490.72|488.62|17
1732652100000|2024-11-26 20:15:00|490.74|488.64|490.84|488.74|490.89|488.79|490.74|488.64|13
1732652110000|2024-11-26 20:15:10|490.85|488.75|490.29|488.19|490.85|488.75|490.29|488.19|16
1732652120000|2024-11-26 20:15:20|490.39|488.29|490.95|488.85|490.95|488.85|490.39|488.29|6
1732652130000|2024-11-26 20:15:30|490.72|488.62|491.03|488.93|491.05|488.95|490.72|488.62|18
1732652140000|2024-11-26 20:15:40|491.07|488.97|490.94|488.84|491.07|488.97|490.89|488.79|12
1732652150000|2024-11-26 20:15:50|490.92|488.82|490.96|488.86|490.96|488.86|490.92|488.82|8
1732652160000|2024-11-26 20:16:00|490.97|488.87|490.81|488.71|490.97|488.87|490.81|488.71|8
1732652170000|2024-11-26 20:16:10|490.8|488.7|490.03|487.93|490.82|488.72|490.03|487.93|22
1732652180000|2024-11-26 20:16:20|490.02|487.92|489.93|487.83|490.02|487.92|489.93|487.83|15
1732652190000|2024-11-26 20:16:30|489.92|487.82|489.62|487.52|489.92|487.82|489.61|487.51|21
1732652200000|2024-11-26 20:16:40|489.61|487.51|489.25|487.15|489.61|487.51|489.23|487.13|20
1732652210000|2024-11-26 20:16:50|489.26|487.16|489.17|487.07|489.26|487.16|489.17|487.07|8
1732652220000|2024-11-26 20:17:00|489.18|487.08|488.75|486.65|489.18|487.08|488.73|486.63|22
1732652230000|2024-11-26 20:17:10|488.74|486.64|488.28|486.18|488.74|486.64|488.21|486.11|20
1732652240000|2024-11-26 20:17:20|488.39|486.29|488.63|486.53|488.63|486.53|488.39|486.29|19
1732652250000|2024-11-26 20:17:30|488.62|486.52|488.79|486.69|488.84|486.74|488.58|486.48|14
1732652260000|2024-11-26 20:17:40|488.78|486.68|488.8|486.7|488.83|486.73|488.77|486.67|17
1732652270000|2024-11-26 20:17:50|488.79|486.69|488.73|486.63|488.79|486.69|488.62|486.52|22
1732652280000|2024-11-26 20:18:00|488.65|486.55|488.61|486.51|488.73|486.63|488.41|486.31|20
1732652290000|2024-11-26 20:18:10|488.6|486.5|488.88|486.78|488.88|486.78|488.53|486.43|19
1732652300000|2024-11-26 20:18:20|488.86|486.76|488.68|486.58|488.86|486.76|488.68|486.58|13
1732652310000|2024-11-26 20:18:30|488.69|486.59|487.81|485.71|488.69|486.59|487.81|485.71|20
1732652320000|2024-11-26 20:18:40|487.8|485.7|487.75|485.65|487.81|485.71|487.75|485.65|16
1732652330000|2024-11-26 20:18:50|487.72|485.62|487.23|485.13|487.72|485.62|487.18|485.08|14
1732652340000|2024-11-26 20:19:00|487.22|485.12|487.41|485.31|487.44|485.34|487.21|485.11|22
1732652350000|2024-11-26 20:19:10|487.4|485.3|487.52|485.42|487.56|485.46|487.37|485.27|19
1732652360000|2024-11-26 20:19:20|487.51|485.41|487.13|485.03|487.51|485.41|487.13|485.03|15
1732652370000|2024-11-26 20:19:30|487.12|485.02|486.93|484.83|487.12|485.02|486.87|484.77|17
1732652380000|2024-11-26 20:19:40|486.94|484.84|486.87|484.77|487.1|485|486.87|484.77|15
1732652390000|2024-11-26 20:19:50|486.88|484.78|487.15|485.05|487.2|485.1|486.88|484.78|17
1732652400000|2024-11-26 20:20:00|487.14|485.04|486.91|484.81|487.14|485.04|486.88|484.78|17
1732652410000|2024-11-26 20:20:10|486.92|484.82|487.5|485.4|487.63|485.53|486.91|484.81|16
1732652420000|2024-11-26 20:20:20|487.51|485.41|487.66|485.56|487.72|485.62|487.5|485.4|17
1732652430000|2024-11-26 20:20:30|487.65|485.55|487.32|485.22|487.65|485.55|487.31|485.21|19
1732652440000|2024-11-26 20:20:40|487.31|485.21|487.25|485.15|487.31|485.21|487.25|485.15|15
1732652450000|2024-11-26 20:20:50|487.24|485.14|487.54|485.44|487.67|485.57|487.23|485.13|15
1732652460000|2024-11-26 20:21:00|487.4|485.3|487.29|485.19|487.42|485.32|487.28|485.18|11
1732652470000|2024-11-26 20:21:10|487.31|485.21|487.46|485.36|487.72|485.62|487.31|485.21|16
1732652480000|2024-11-26 20:21:20|487.47|485.37|487.51|485.41|487.51|485.41|487.47|485.37|10
1732652490000|2024-11-26 20:21:30|487.5|485.4|487.14|485.04|487.5|485.4|487.09|484.99|19
1732652500000|2024-11-26 20:21:40|487.01|484.91|486.69|484.59|487.01|484.91|486.69|484.59|13
1732652510000|2024-11-26 20:21:50|486.68|484.58|486.82|484.72|486.84|484.74|486.64|484.54|14
1732652520000|2024-11-26 20:22:00|486.81|484.71|486.95|484.85|486.99|484.89|486.8|484.7|18
1732652530000|2024-11-26 20:22:10|486.96|484.86|487.44|485.34|487.44|485.34|486.96|484.86|16
1732652540000|2024-11-26 20:22:20|487.43|485.33|486.85|484.75|487.43|485.33|486.85|484.75|25
1732652550000|2024-11-26 20:22:30|486.86|484.76|486.8|484.7|486.87|484.77|486.8|484.7|12
1732652560000|2024-11-26 20:22:40|486.79|484.69|486.88|484.78|486.91|484.81|486.67|484.57|21
1732652570000|2024-11-26 20:22:50|486.89|484.79|487.4|485.3|487.4|485.3|486.89|484.79|19
1732652580000|2024-11-26 20:23:00|487.41|485.31|486.97|484.87|487.41|485.31|486.97|484.87|14
1732652590000|2024-11-26 20:23:10|486.96|484.86|486.86|484.76|486.96|484.86|486.84|484.74|17
1732652600000|2024-11-26 20:23:20|486.87|484.77|486.97|484.87|486.98|484.88|486.86|484.76|13
1732652610000|2024-11-26 20:23:30|486.95|484.85|486.89|484.79|486.99|484.89|486.89|484.79|8
1732652620000|2024-11-26 20:23:40|486.88|484.78|486.83|484.73|486.89|484.79|486.83|484.73|10
1732652630000|2024-11-26 20:23:50|486.82|484.72|486.62|484.52|486.83|484.73|486.62|484.52|9
1732652640000|2024-11-26 20:24:00|486.6|484.5|486.61|484.51|486.61|484.51|486.6|484.5|6
1732652650000|2024-11-26 20:24:10|486.6|484.5|486.18|484.08|486.6|484.5|486.18|484.08|12
1732652660000|2024-11-26 20:24:20|486.19|484.09|485.93|483.83|486.19|484.09|485.92|483.82|19
1732652670000|2024-11-26 20:24:30|485.92|483.82|485.82|483.72|485.92|483.82|485.82|483.72|8
1732652680000|2024-11-26 20:24:40|485.84|483.74|486.2|484.1|486.21|484.11|485.84|483.74|16
1732652690000|2024-11-26 20:24:50|486.22|484.12|486.21|484.11|486.22|484.12|486.19|484.09|5
1732652700000|2024-11-26 20:25:00|486.22|484.12|486.44|484.34|486.64|484.54|486.2|484.1|12
1732652710000|2024-11-26 20:25:10|486.51|484.41|486.72|484.62|486.76|484.66|486.51|484.41|19
1732652720000|2024-11-26 20:25:20|486.7|484.6|486.51|484.41|486.7|484.6|486.51|484.41|9
1732652730000|2024-11-26 20:25:30|486.5|484.4|486.21|484.11|486.51|484.41|486.16|484.06|13
1732652740000|2024-11-26 20:25:40|486.2|484.1|486.23|484.13|486.23|484.13|486.11|484.01|8
1732652750000|2024-11-26 20:25:50|486.24|484.14|486.94|484.84|486.94|484.84|486.24|484.14|19
1732652760000|2024-11-26 20:26:00|487.13|485.03|487.11|485.01|487.19|485.09|487.11|485.01|11
1732652770000|2024-11-26 20:26:10|487.1|485|486.77|484.67|487.1|485|486.74|484.64|20
1732652780000|2024-11-26 20:26:20|486.78|484.68|487.04|484.94|487.06|484.96|486.78|484.68|11
1732652790000|2024-11-26 20:26:30|487.05|484.95|486.92|484.82|487.08|484.98|486.86|484.76|14
1732652800000|2024-11-26 20:26:40|486.91|484.81|486.86|484.76|486.91|484.81|486.83|484.73|10
1732652810000|2024-11-26 20:26:50|486.78|484.68|486.78|484.68|487.02|484.92|486.78|484.68|14
1732652820000|2024-11-26 20:27:00|486.76|484.66|486.75|484.65|486.77|484.67|486.72|484.62|8
1732652830000|2024-11-26 20:27:10|486.76|484.66|487.07|484.97|487.07|484.97|486.76|484.66|11
1732652840000|2024-11-26 20:27:20|487.08|484.98|487.51|485.41|487.67|485.57|487.08|484.98|14
1732652850000|2024-11-26 20:27:30|487.52|485.42|487.09|484.99|487.52|485.42|487.09|484.99|18
1732652860000|2024-11-26 20:27:40|487.08|484.98|486.78|484.68|487.08|484.98|486.78|484.68|20
1732652870000|2024-11-26 20:27:50|486.77|484.67|486.6|484.5|486.78|484.68|486.6|484.5|16
1732652880000|2024-11-26 20:28:00|486.59|484.49|486.6|484.5|486.79|484.69|486.58|484.48|9
1732652890000|2024-11-26 20:28:10|486.59|484.49|486.64|484.54|486.64|484.54|486.59|484.49|8
1732652900000|2024-11-26 20:28:20|486.82|484.72|486.86|484.76|486.89|484.79|486.78|484.68|18
1732652910000|2024-11-26 20:28:30|486.85|484.75|487.04|484.94|487.44|485.34|486.7|484.6|16
1732652920000|2024-11-26 20:28:40|487.05|484.95|487.11|485.01|487.12|485.02|487.05|484.95|13
1732652930000|2024-11-26 20:28:50|487.1|485|486.92|484.82|487.13|485.03|486.9|484.8|9
1732652940000|2024-11-26 20:29:00|486.93|484.83|487.05|484.95|487.07|484.97|486.92|484.82|9
1732652950000|2024-11-26 20:29:10|487.04|484.94|487.06|484.96|487.07|484.97|487.04|484.94|7
1732652960000|2024-11-26 20:29:20|487.05|484.95|486.95|484.85|487.15|485.05|486.95|484.85|10
1732652970000|2024-11-26 20:29:30|486.97|484.87|487.04|484.94|487.04|484.94|486.96|484.86|8
1732652980000|2024-11-26 20:29:40|487.05|484.95|487.1|485|487.1|485|487.05|484.95|6
1732652990000|2024-11-26 20:29:50|487.11|485.01|486.85|484.75|487.11|485.01|486.82|484.72|19
1732653000000|2024-11-26 20:30:00|486.79|484.69|486.36|484.26|486.85|484.75|486.29|484.19|16
1732653010000|2024-11-26 20:30:10|486.37|484.27|486.9|484.8|486.9|484.8|486.37|484.27|17
1732653020000|2024-11-26 20:30:20|486.91|484.81|486.28|484.18|486.91|484.81|486.28|484.18|20
1732653030000|2024-11-26 20:30:30|486.27|484.17|485.72|483.62|486.27|484.17|485.72|483.62|20
1732653040000|2024-11-26 20:30:40|485.73|483.63|485.7|483.6|485.73|483.63|485.66|483.56|15
1732653050000|2024-11-26 20:30:50|485.73|483.63|486.49|484.39|486.49|484.39|485.73|483.63|24
1732653060000|2024-11-26 20:31:00|486.47|484.37|486.39|484.29|486.63|484.53|486.25|484.15|19
1732653070000|2024-11-26 20:31:10|486.38|484.28|486.19|484.09|486.38|484.28|486.17|484.07|16
1732653080000|2024-11-26 20:31:20|486.18|484.08|486.15|484.05|486.18|484.08|486.11|484.01|7
1732653090000|2024-11-26 20:31:30|486.17|484.07|485.9|483.8|486.17|484.07|485.9|483.8|9
1732653100000|2024-11-26 20:31:40|485.91|483.81|485.85|483.75|485.93|483.83|485.85|483.75|12
1732653110000|2024-11-26 20:31:50|485.84|483.74|485.84|483.74|485.84|483.74|485.8|483.7|3
1732653120000|2024-11-26 20:32:00|485.87|483.77|486.25|484.15|486.29|484.19|485.87|483.77|18
1732653130000|2024-11-26 20:32:10|486.26|484.16|486.31|484.21|486.51|484.41|486.26|484.16|16
1732653140000|2024-11-26 20:32:20|486.29|484.19|486.04|483.94|486.29|484.19|486|483.9|15
1732653150000|2024-11-26 20:32:30|486.03|483.93|485.97|483.87|486.03|483.93|485.97|483.87|8
1732653160000|2024-11-26 20:32:40|485.96|483.86|485.85|483.75|485.96|483.86|485.83|483.73|13
1732653170000|2024-11-26 20:32:50|485.84|483.74|485.67|483.57|485.85|483.75|485.67|483.57|10
1732653180000|2024-11-26 20:33:00|485.91|483.81|486.2|484.1|486.28|484.18|485.91|483.81|22
1732653190000|2024-11-26 20:33:10|486.22|484.12|486.6|484.5|486.6|484.5|486.22|484.12|14
1732653200000|2024-11-26 20:33:20|486.61|484.51|486.56|484.46|486.61|484.51|486.54|484.44|10
1732653210000|2024-11-26 20:33:30|486.58|484.48|486.6|484.5|486.63|484.53|486.58|484.48|10
1732653220000|2024-11-26 20:33:40|486.55|484.45|486.62|484.52|486.64|484.54|486.55|484.45|11
1732653230000|2024-11-26 20:33:50|486.61|484.51|486.75|484.65|486.78|484.68|486.61|484.51|9
1732653240000|2024-11-26 20:34:00|486.79|484.69|486.95|484.85|486.97|484.87|486.79|484.69|10
1732653250000|2024-11-26 20:34:10|486.96|484.86|487.51|485.41|487.51|485.41|486.96|484.86|22
1732653260000|2024-11-26 20:34:20|487.52|485.42|487.96|485.86|487.96|485.86|487.52|485.42|17
1732653270000|2024-11-26 20:34:30|487.97|485.87|488.26|486.16|488.27|486.17|487.97|485.87|13
1732653280000|2024-11-26 20:34:40|488.22|486.12|488.18|486.08|488.25|486.15|488.18|486.08|10
1732653290000|2024-11-26 20:34:50|488.17|486.07|487.44|485.34|488.18|486.08|487.44|485.34|14
1732653300000|2024-11-26 20:35:00|487.43|485.33|486.88|484.78|487.43|485.33|486.88|484.78|15
1732653310000|2024-11-26 20:35:10|486.89|484.79|486.43|484.33|486.89|484.79|486.38|484.28|11
1732653320000|2024-11-26 20:35:20|486.41|484.31|485.88|483.78|486.43|484.33|485.87|483.77|17
1732653330000|2024-11-26 20:35:30|485.87|483.77|485.71|483.61|485.87|483.77|485.6|483.5|15
1732653340000|2024-11-26 20:35:40|485.72|483.62|485.88|483.78|486.01|483.91|485.72|483.62|21
1732653350000|2024-11-26 20:35:50|486.09|483.99|486.01|483.91|486.09|483.99|486.01|483.91|7
1732653360000|2024-11-26 20:36:00|486|483.9|485.78|483.68|486|483.9|485.78|483.68|17
1732653370000|2024-11-26 20:36:10|485.8|483.7|485.08|482.98|485.8|483.7|485.03|482.93|21
1732653380000|2024-11-26 20:36:20|484.97|482.87|484.75|482.65|484.97|482.87|484.75|482.65|13
1732653390000|2024-11-26 20:36:30|484.47|482.37|484.83|482.73|484.87|482.77|484.14|482.04|15
1732653400000|2024-11-26 20:36:40|484.82|482.72|484.75|482.65|484.82|482.72|484.72|482.62|14
1732653410000|2024-11-26 20:36:50|484.73|482.63|484.71|482.61|484.75|482.65|484.64|482.54|10
1732653420000|2024-11-26 20:37:00|484.73|482.63|484.52|482.42|484.73|482.63|484.52|482.42|9
1732653430000|2024-11-26 20:37:10|484.51|482.41|484.44|482.34|484.51|482.41|484.44|482.34|8
1732653440000|2024-11-26 20:37:20|484.45|482.35|483.94|481.84|484.47|482.37|483.94|481.84|9
1732653450000|2024-11-26 20:37:30|484.29|482.19|484.36|482.26|484.39|482.29|484.27|482.17|15
1732653460000|2024-11-26 20:37:40|484.46|482.36|484.55|482.45|484.57|482.47|484.46|482.36|15
1732653470000|2024-11-26 20:37:50|484.46|482.36|484.53|482.43|484.54|482.44|484.46|482.36|3
1732653480000|2024-11-26 20:38:00|484.54|482.44|484.76|482.66|484.83|482.73|484.54|482.44|13
1732653490000|2024-11-26 20:38:10|484.77|482.67|484.58|482.48|484.77|482.67|484.51|482.41|7
1732653500000|2024-11-26 20:38:20|484.59|482.49|484.5|482.4|484.6|482.5|484.5|482.4|12
1732653510000|2024-11-26 20:38:30|484.49|482.39|484.27|482.17|484.49|482.39|484.27|482.17|11
1732653520000|2024-11-26 20:38:40|484.25|482.15|484.33|482.23|484.33|482.23|484.25|482.15|8
1732653530000|2024-11-26 20:38:50|484.34|482.24|484.33|482.23|484.34|482.24|484.33|482.23|2
1732653540000|2024-11-26 20:39:00|484.31|482.21|485.06|482.96|485.07|482.97|484.31|482.21|22
1732653550000|2024-11-26 20:39:10|485.15|483.05|485.08|482.98|485.21|483.11|485.07|482.97|11
1732653560000|2024-11-26 20:39:20|485.07|482.97|485.04|482.94|485.09|482.99|485.04|482.94|13
1732653570000|2024-11-26 20:39:30|485.05|482.95|485.04|482.94|485.05|482.95|485.02|482.92|8
1732653580000|2024-11-26 20:39:40|485.01|482.91|485.27|483.17|485.3|483.2|485.01|482.91|9
1732653590000|2024-11-26 20:39:50|485.26|483.16|485.15|483.05|485.34|483.24|485.15|483.05|9
1732653600000|2024-11-26 20:40:00|485.13|483.03|485.17|483.07|485.2|483.1|485.13|483.03|12
1732653610000|2024-11-26 20:40:10|485.15|483.05|485.27|483.17|485.27|483.17|485.15|483.05|8
1732653620000|2024-11-26 20:40:20|485.26|483.16|485.18|483.08|485.26|483.16|485.18|483.08|9
1732653630000|2024-11-26 20:40:30|485.17|483.07|485.18|483.08|485.18|483.08|485.09|482.99|11
1732653640000|2024-11-26 20:40:40|485.21|483.11|485.63|483.53|485.64|483.54|485.21|483.11|15
1732653650000|2024-11-26 20:40:50|485.62|483.52|485.65|483.55|485.67|483.57|485.62|483.52|7
1732653660000|2024-11-26 20:41:00|485.68|483.58|486.19|484.09|486.19|484.09|485.66|483.56|19
1732653670000|2024-11-26 20:41:10|486.18|484.08|486.87|484.77|486.87|484.77|486.17|484.07|17
1732653680000|2024-11-26 20:41:20|486.88|484.78|487.24|485.14|487.25|485.15|486.86|484.76|18
1732653690000|2024-11-26 20:41:30|487.27|485.17|487.28|485.18|487.29|485.19|487.25|485.15|11
1732653700000|2024-11-26 20:41:40|487.31|485.21|487.31|485.21|487.33|485.23|487.29|485.19|9
1732653710000|2024-11-26 20:41:50|487.16|485.06|487.21|485.11|487.21|485.11|487.03|484.93|14
1732653720000|2024-11-26 20:42:00|487.22|485.12|487.72|485.62|487.72|485.62|487.2|485.1|17
1732653730000|2024-11-26 20:42:10|487.71|485.61|487.81|485.71|487.81|485.71|487.69|485.59|15
1732653740000|2024-11-26 20:42:20|487.8|485.7|488.16|486.06|488.16|486.06|487.8|485.7|12
1732653750000|2024-11-26 20:42:30|488.17|486.07|488.25|486.15|488.28|486.18|488.17|486.07|6
1732653760000|2024-11-26 20:42:40|488.23|486.13|488.33|486.23|488.33|486.23|488.23|486.13|10
1732653770000|2024-11-26 20:42:50|488.32|486.22|488.66|486.56|488.69|486.59|488.32|486.22|15
1732653780000|2024-11-26 20:43:00|488.63|486.53|488.37|486.27|488.66|486.56|488.36|486.26|21
1732653790000|2024-11-26 20:43:10|488.36|486.26|488.9|486.8|488.91|486.81|488.36|486.26|17
1732653800000|2024-11-26 20:43:20|488.88|486.78|488.85|486.75|488.88|486.78|488.84|486.74|15
1732653810000|2024-11-26 20:43:30|488.84|486.74|489.09|486.99|489.09|486.99|488.84|486.74|10
1732653820000|2024-11-26 20:43:40|489.08|486.98|488.88|486.78|489.08|486.98|488.75|486.65|11
1732653830000|2024-11-26 20:43:50|488.74|486.64|488.96|486.86|488.96|486.86|488.74|486.64|13
1732653840000|2024-11-26 20:44:00|489.04|486.94|489.25|487.15|489.25|487.15|489.04|486.94|12
1732653850000|2024-11-26 20:44:10|489.24|487.14|489.22|487.12|489.24|487.14|489.18|487.08|12
1732653860000|2024-11-26 20:44:20|489.23|487.13|489.44|487.34|489.45|487.35|489.2|487.1|17
1732653870000|2024-11-26 20:44:30|489.43|487.33|489.61|487.51|489.61|487.51|489.39|487.29|13
1732653880000|2024-11-26 20:44:40|489.6|487.5|489.56|487.46|489.6|487.5|489.55|487.45|9
1732653890000|2024-11-26 20:44:50|489.54|487.44|489.68|487.58|489.79|487.69|489.43|487.33|11
1732653900000|2024-11-26 20:45:00|489.71|487.61|490.44|488.34|490.46|488.36|489.7|487.6|25
1732653910000|2024-11-26 20:45:10|490.43|488.33|490.78|488.68|490.78|488.68|490.42|488.32|9
1732653920000|2024-11-26 20:45:20|490.79|488.69|491.17|489.07|491.17|489.07|490.79|488.69|12
1732653930000|2024-11-26 20:45:30|491.24|489.14|491.13|489.03|491.36|489.26|491.13|489.03|11
1732653940000|2024-11-26 20:45:40|491.12|489.02|491.01|488.91|491.12|489.02|490.96|488.86|19
1732653950000|2024-11-26 20:45:50|491.02|488.92|490.95|488.85|491.02|488.92|490.9|488.8|13
1732653960000|2024-11-26 20:46:00|490.94|488.84|491.45|489.35|491.47|489.37|490.91|488.81|16
1732653970000|2024-11-26 20:46:10|491.44|489.34|491.21|489.11|491.44|489.34|491.19|489.09|17
1732653980000|2024-11-26 20:46:20|491.15|489.05|491.11|489.01|491.16|489.06|491.06|488.96|11
1732653990000|2024-11-26 20:46:30|491.09|488.99|490.82|488.72|491.15|489.05|490.79|488.69|16
1732654000000|2024-11-26 20:46:40|490.81|488.71|490.87|488.77|490.87|488.77|490.81|488.71|8
1732654010000|2024-11-26 20:46:50|490.88|488.78|491.11|489.01|491.13|489.03|490.86|488.76|16
1732654020000|2024-11-26 20:47:00|491.1|489|491.17|489.07|491.25|489.15|491.08|488.98|17
1732654030000|2024-11-26 20:47:10|491.16|489.06|491.71|489.61|491.71|489.61|491.12|489.02|19
1732654040000|2024-11-26 20:47:20|491.7|489.6|491.83|489.73|491.83|489.73|491.7|489.6|6
1732654050000|2024-11-26 20:47:30|491.72|489.62|491.75|489.65|491.83|489.73|491.58|489.48|21
1732654060000|2024-11-26 20:47:40|491.74|489.64|491.46|489.36|491.74|489.64|491.46|489.36|17
1732654070000|2024-11-26 20:47:50|491.47|489.37|491.5|489.4|491.56|489.46|491.4|489.3|13
1732654080000|2024-11-26 20:48:00|491.49|489.39|491.75|489.65|491.97|489.87|491.49|489.39|19
1732654090000|2024-11-26 20:48:10|491.54|489.44|491.03|488.93|491.54|489.44|491.03|488.93|17
1732654100000|2024-11-26 20:48:20|491.02|488.92|490.5|488.4|491.02|488.92|490.5|488.4|20
1732654110000|2024-11-26 20:48:30|490.49|488.39|490.08|487.98|490.49|488.39|489.98|487.88|19
1732654120000|2024-11-26 20:48:40|490.07|487.97|490.03|487.93|490.07|487.97|490.01|487.91|10
1732654130000|2024-11-26 20:48:50|490.02|487.92|490.24|488.14|490.25|488.15|490.01|487.91|13
1732654140000|2024-11-26 20:49:00|490.23|488.13|490.4|488.3|490.49|488.39|490.15|488.05|14
1732654150000|2024-11-26 20:49:10|490.39|488.29|490.24|488.14|490.39|488.29|490.24|488.14|16
1732654160000|2024-11-26 20:49:20|490.23|488.13|490.24|488.14|490.25|488.15|490.21|488.11|7
1732654170000|2024-11-26 20:49:30|490.23|488.13|490.23|488.13|490.24|488.14|490.2|488.1|9
1732654180000|2024-11-26 20:49:40|490.24|488.14|490.39|488.29|490.43|488.33|490.22|488.12|15
1732654190000|2024-11-26 20:49:50|490.38|488.28|490.41|488.31|490.43|488.33|490.34|488.24|16
1732654200000|2024-11-26 20:50:00|490.48|488.38|491.41|489.31|491.42|489.32|490.48|488.38|15
1732654210000|2024-11-26 20:50:10|491.43|489.33|491.42|489.32|491.46|489.36|491.39|489.29|14
1732654220000|2024-11-26 20:50:20|491.41|489.31|491.53|489.43|491.58|489.48|491.36|489.26|19
1732654230000|2024-11-26 20:50:30|491.52|489.42|491.66|489.56|491.8|489.7|491.52|489.42|24
1732654240000|2024-11-26 20:50:40|491.67|489.57|491.67|489.57|491.69|489.59|491.66|489.56|15
1732654250000|2024-11-26 20:50:50|491.66|489.56|491.83|489.73|491.92|489.82|491.59|489.49|17
1732654260000|2024-11-26 20:51:00|491.84|489.74|491.47|489.37|491.84|489.74|491.44|489.34|17
1732654270000|2024-11-26 20:51:10|491.45|489.35|491.37|489.27|491.45|489.35|491.37|489.27|12
1732654280000|2024-11-26 20:51:20|491.36|489.26|490.93|488.83|491.36|489.26|490.91|488.81|16
1732654290000|2024-11-26 20:51:30|490.92|488.82|490.84|488.74|490.92|488.82|490.84|488.74|9
1732654300000|2024-11-26 20:51:40|490.83|488.73|490.91|488.81|490.98|488.88|490.74|488.64|19
1732654310000|2024-11-26 20:51:50|490.9|488.8|491.3|489.2|491.32|489.22|490.9|488.8|18
1732654320000|2024-11-26 20:52:00|491.29|489.19|491.77|489.67|491.8|489.7|491.29|489.19|17
1732654330000|2024-11-26 20:52:10|491.78|489.68|491.89|489.79|491.89|489.79|491.67|489.57|15
1732654340000|2024-11-26 20:52:20|491.88|489.78|491.41|489.31|491.88|489.78|491.41|489.31|20
1732654350000|2024-11-26 20:52:30|491.4|489.3|491.26|489.16|491.4|489.3|491.2|489.1|12
1732654360000|2024-11-26 20:52:40|491.28|489.18|491.33|489.23|491.33|489.23|491.27|489.17|10
1732654370000|2024-11-26 20:52:50|491.31|489.21|491.5|489.4|491.59|489.49|491.31|489.21|8
1732654380000|2024-11-26 20:53:00|491.51|489.41|491.9|489.8|491.97|489.87|491.51|489.41|16
1732654390000|2024-11-26 20:53:10|491.91|489.81|491.85|489.75|491.91|489.81|491.84|489.74|16
1732654400000|2024-11-26 20:53:20|491.86|489.76|491.91|489.81|491.91|489.81|491.82|489.72|9
1732654410000|2024-11-26 20:53:30|491.9|489.8|491.84|489.74|491.9|489.8|491.83|489.73|13
1732654420000|2024-11-26 20:53:40|491.85|489.75|491.57|489.47|491.86|489.76|491.57|489.47|13
1732654430000|2024-11-26 20:53:50|491.56|489.46|491.45|489.35|491.56|489.46|491.45|489.35|16
1732654440000|2024-11-26 20:54:00|491.44|489.34|491.23|489.13|491.44|489.34|491.22|489.12|11
1732654450000|2024-11-26 20:54:10|491.22|489.12|491.3|489.2|491.32|489.22|491.11|489.01|16
1732654460000|2024-11-26 20:54:20|491.29|489.19|491.42|489.32|491.44|489.34|491.18|489.08|19
1732654470000|2024-11-26 20:54:30|491.41|489.31|491.34|489.24|491.41|489.31|491.28|489.18|11
1732654480000|2024-11-26 20:54:40|491.35|489.25|491.16|489.06|491.35|489.25|491.16|489.06|13
1732654490000|2024-11-26 20:54:50|491.15|489.05|491.24|489.14|491.29|489.19|491.09|488.99|13
1732654500000|2024-11-26 20:55:00|491.23|489.13|491.5|489.4|491.51|489.41|491.23|489.13|10
1732654510000|2024-11-26 20:55:10|491.49|489.39|491.71|489.61|491.71|489.61|491.49|489.39|11
1732654520000|2024-11-26 20:55:20|491.7|489.6|491.85|489.75|491.86|489.76|491.67|489.57|9
1732654530000|2024-11-26 20:55:30|491.84|489.74|491.79|489.69|491.84|489.74|491.77|489.67|15
1732654540000|2024-11-26 20:55:40|491.78|489.68|491.82|489.72|491.85|489.75|491.77|489.67|13
1732654550000|2024-11-26 20:55:50|491.81|489.71|491.81|489.71|491.82|489.72|491.78|489.68|9
1732654560000|2024-11-26 20:56:00|491.82|489.72|491.61|489.51|491.82|489.72|491.58|489.48|10
1732654570000|2024-11-26 20:56:10|491.6|489.5|491.98|489.88|491.98|489.88|491.52|489.42|16
1732654580000|2024-11-26 20:56:20|491.99|489.89|491.95|489.85|491.99|489.89|491.95|489.85|11
1732654590000|2024-11-26 20:56:30|491.96|489.86|492.13|490.03|492.24|490.14|491.96|489.86|22
1732654600000|2024-11-26 20:56:40|492.12|490.02|491.84|489.74|492.12|490.02|491.84|489.74|15
1732654610000|2024-11-26 20:56:50|491.83|489.73|491.76|489.66|491.84|489.74|491.71|489.61|20
1732654620000|2024-11-26 20:57:00|491.7|489.6|491.33|489.23|491.7|489.6|491.29|489.19|10
1732654630000|2024-11-26 20:57:10|491.34|489.24|491.39|489.29|491.47|489.37|491.33|489.23|12
1732654640000|2024-11-26 20:57:20|491.38|489.28|491.57|489.47|491.64|489.54|491.38|489.28|14
1732654650000|2024-11-26 20:57:30|491.56|489.46|491.49|489.39|491.63|489.53|491.49|489.39|20
1732654660000|2024-11-26 20:57:40|491.5|489.4|491.34|489.24|491.51|489.41|491.33|489.23|16
1732654670000|2024-11-26 20:57:50|491.33|489.23|491.24|489.14|491.33|489.23|491.24|489.14|10
1732654680000|2024-11-26 20:58:00|491.23|489.13|491.1|489|491.23|489.13|491.08|488.98|11
1732654690000|2024-11-26 20:58:10|491.11|489.01|491.19|489.09|491.19|489.09|491.07|488.97|11
1732654700000|2024-11-26 20:58:20|491.18|489.08|490.54|488.44|491.18|489.08|490.54|488.44|16
1732654710000|2024-11-26 20:58:30|490.55|488.45|490.49|488.39|490.56|488.46|490.47|488.37|17
1732654720000|2024-11-26 20:58:40|490.48|488.38|490.4|488.3|490.48|488.38|490.38|488.28|12
1732654730000|2024-11-26 20:58:50|490.42|488.32|490.47|488.37|490.5|488.4|490.42|488.32|9
1732654740000|2024-11-26 20:59:00|490.46|488.36|489.91|487.81|490.46|488.36|489.9|487.8|14
1732654750000|2024-11-26 20:59:10|489.92|487.82|489.72|487.62|489.97|487.87|489.72|487.62|9
1732654760000|2024-11-26 20:59:20|489.71|487.61|489.45|487.35|489.71|487.61|489.45|487.35|17
1732654770000|2024-11-26 20:59:30|489.44|487.34|489.9|487.8|489.91|487.81|489.44|487.34|16
1732654780000|2024-11-26 20:59:40|489.91|487.81|490.02|487.92|490.17|488.07|489.91|487.81|14
1732654790000|2024-11-26 20:59:50|490.01|487.91|489.94|487.84|490.01|487.91|489.8|487.7|14
1732654800000|2024-11-26 21:00:00|489.93|487.83|489.91|487.81|489.93|487.83|489.91|487.81|3
1732654810000|2024-11-26 21:00:10|489.9|487.8|489.53|487.43|489.9|487.8|489.52|487.42|14
1732654820000|2024-11-26 21:00:20|489.52|487.42|488.83|486.73|489.52|487.42|488.75|486.65|20
1732654830000|2024-11-26 21:00:30|488.75|486.65|488.44|486.34|488.75|486.65|488.44|486.34|14
1732654840000|2024-11-26 21:00:40|488.43|486.33|488.35|486.25|488.43|486.33|488.35|486.25|11
1732654850000|2024-11-26 21:00:50|488.36|486.26|488.3|486.2|488.36|486.26|488.3|486.2|11
1732654860000|2024-11-26 21:01:00|488.29|486.19|488.66|486.56|488.69|486.59|488.25|486.15|16
1732654870000|2024-11-26 21:01:10|488.75|486.65|489.58|487.48|489.62|487.52|488.74|486.64|20
1732654880000|2024-11-26 21:01:20|489.59|487.49|489.37|487.27|489.59|487.49|489.36|487.26|8
1732654890000|2024-11-26 21:01:30|489.38|487.28|489.38|487.28|489.43|487.33|489.33|487.23|14
1732654900000|2024-11-26 21:01:40|489.37|487.27|488.96|486.86|489.37|487.27|488.95|486.85|14
1732654910000|2024-11-26 21:01:50|488.95|486.85|488.93|486.83|488.95|486.85|488.93|486.83|6
1732654920000|2024-11-26 21:02:00|488.94|486.84|489.4|487.3|489.4|487.3|488.94|486.84|13
1732654930000|2024-11-26 21:02:10|489.43|487.33|489.55|487.45|489.55|487.45|489.43|487.33|8
1732654940000|2024-11-26 21:02:20|489.56|487.46|489.98|487.88|490.25|488.15|489.56|487.46|11
1732654950000|2024-11-26 21:02:30|489.97|487.87|489.65|487.55|489.97|487.87|489.65|487.55|19
1732654960000|2024-11-26 21:02:40|489.64|487.54|490.3|488.2|490.35|488.25|489.64|487.54|15
1732654970000|2024-11-26 21:02:50|490.29|488.19|490.26|488.16|490.29|488.19|490.26|488.16|12
1732654980000|2024-11-26 21:03:00|490.25|488.15|490.09|487.99|490.26|488.16|490|487.9|17
1732654990000|2024-11-26 21:03:10|490.08|487.98|489.86|487.76|490.09|487.99|489.86|487.76|12
1732655000000|2024-11-26 21:03:20|489.87|487.77|489.84|487.74|489.89|487.79|489.84|487.74|10
1732655010000|2024-11-26 21:03:30|489.83|487.73|490.17|488.07|490.17|488.07|489.8|487.7|19
1732655020000|2024-11-26 21:03:40|490.29|488.19|490.6|488.5|490.61|488.51|490.16|488.06|15
1732655030000|2024-11-26 21:03:50|490.59|488.49|490.56|488.46|490.59|488.49|490.56|488.46|8
1732655040000|2024-11-26 21:04:00|490.57|488.47|491.36|489.26|491.36|489.26|490.57|488.47|13
1732655050000|2024-11-26 21:04:10|491.35|489.25|491.52|489.42|491.52|489.42|491.34|489.24|11
1732655060000|2024-11-26 21:04:20|491.53|489.43|491.43|489.33|491.53|489.43|491.43|489.33|15
1732655070000|2024-11-26 21:04:30|491.42|489.32|491.24|489.14|491.42|489.32|491.24|489.14|14
1732655080000|2024-11-26 21:04:40|491.23|489.13|491.19|489.09|491.33|489.23|491.18|489.08|13
1732655090000|2024-11-26 21:04:50|491.18|489.08|490.74|488.64|491.18|489.08|490.74|488.64|14
1732655100000|2024-11-26 21:05:00|490.73|488.63|490.19|488.09|490.73|488.63|490.19|488.09|18
1732655110000|2024-11-26 21:05:10|490.18|488.08|489.35|487.25|490.18|488.08|489.35|487.25|15
1732655120000|2024-11-26 21:05:20|489.37|487.27|489.71|487.61|489.74|487.64|489.37|487.27|13
1732655130000|2024-11-26 21:05:30|489.72|487.62|489.57|487.47|489.72|487.62|489.57|487.47|8
1732655140000|2024-11-26 21:05:40|489.56|487.46|489.3|487.2|489.56|487.46|489.3|487.2|17
1732655150000|2024-11-26 21:05:50|489.29|487.19|489.05|486.95|489.29|487.19|489.05|486.95|14
1732655160000|2024-11-26 21:06:00|489.03|486.93|489.19|487.09|489.19|487.09|488.95|486.85|14
1732655170000|2024-11-26 21:06:10|489.2|487.1|489.2|487.1|489.24|487.14|489.2|487.1|8
1732655180000|2024-11-26 21:06:20|489.21|487.11|489.32|487.22|489.32|487.22|489.17|487.07|15
1732655190000|2024-11-26 21:06:30|489.31|487.21|489.36|487.26|489.4|487.3|489.31|487.21|7
1732655200000|2024-11-26 21:06:40|489.33|487.23|489.66|487.56|489.66|487.56|489.32|487.22|14
1732655210000|2024-11-26 21:06:50|489.62|487.52|489.79|487.69|489.79|487.69|489.62|487.52|10
1732655220000|2024-11-26 21:07:00|489.78|487.68|489.49|487.39|489.79|487.69|489.49|487.39|12
1732655230000|2024-11-26 21:07:10|489.48|487.38|489.6|487.5|489.63|487.53|489.43|487.33|14
1732655240000|2024-11-26 21:07:20|489.56|487.46|489.51|487.41|489.59|487.49|489.51|487.41|8
1732655250000|2024-11-26 21:07:30|489.55|487.45|489.41|487.31|489.55|487.45|489.41|487.31|13
1732655260000|2024-11-26 21:07:40|489.22|487.12|489.15|487.05|489.22|487.12|489.15|487.05|12
1732655270000|2024-11-26 21:07:50|489.14|487.04|489.35|487.25|489.38|487.28|489.13|487.03|20
1732655280000|2024-11-26 21:08:00|489.34|487.24|489.6|487.5|489.6|487.5|489.34|487.24|10
1732655290000|2024-11-26 21:08:10|489.59|487.49|489.24|487.14|489.6|487.5|489.24|487.14|15
1732655300000|2024-11-26 21:08:20|489.26|487.16|489.03|486.93|489.26|487.16|489.03|486.93|19
1732655310000|2024-11-26 21:08:30|489.02|486.92|488.66|486.56|489.02|486.92|488.66|486.56|20
1732655320000|2024-11-26 21:08:40|488.67|486.57|488.24|486.14|488.67|486.57|488.24|486.14|21
1732655330000|2024-11-26 21:08:50|488.23|486.13|488.22|486.12|488.24|486.14|488.2|486.1|11
1732655340000|2024-11-26 21:09:00|488.32|486.22|488.06|485.96|488.4|486.3|488.05|485.95|19
1732655350000|2024-11-26 21:09:10|488.05|485.95|487.94|485.84|488.05|485.95|487.94|485.84|11
1732655360000|2024-11-26 21:09:20|487.93|485.83|487.51|485.41|487.94|485.84|487.49|485.39|22
1732655370000|2024-11-26 21:09:30|487.5|485.4|487.65|485.55|487.68|485.58|487.46|485.36|18
1732655380000|2024-11-26 21:09:40|487.97|485.87|487.82|485.72|487.97|485.87|487.71|485.61|16
1732655390000|2024-11-26 21:09:50|487.81|485.71|487.74|485.64|487.81|485.71|487.74|485.64|8
1732655400000|2024-11-26 21:10:00|487.73|485.63|488.39|486.29|488.45|486.35|487.71|485.61|18
1732655410000|2024-11-26 21:10:10|488.38|486.28|488.39|486.29|488.39|486.29|488.35|486.25|9
1732655420000|2024-11-26 21:10:20|488.36|486.26|488.21|486.11|488.41|486.31|488.2|486.1|16
1732655430000|2024-11-26 21:10:30|488.2|486.1|487.72|485.62|488.2|486.1|487.64|485.54|18
1732655440000|2024-11-26 21:10:40|487.74|485.64|488.11|486.01|488.12|486.02|487.73|485.63|19
1732655450000|2024-11-26 21:10:50|488.1|486|488.01|485.91|488.1|486|487.99|485.89|14
1732655460000|2024-11-26 21:11:00|488|485.9|487.67|485.57|488.01|485.91|487.65|485.55|16
1732655470000|2024-11-26 21:11:10|487.66|485.56|487.58|485.48|487.66|485.56|487.58|485.48|13
1732655480000|2024-11-26 21:11:20|487.57|485.47|487.24|485.14|487.57|485.47|487.22|485.12|20
1732655490000|2024-11-26 21:11:30|487.23|485.13|487.02|484.92|487.23|485.13|487.01|484.91|16
1732655500000|2024-11-26 21:11:40|487.03|484.93|487.37|485.27|487.42|485.32|487.03|484.93|17
1732655510000|2024-11-26 21:11:50|487.36|485.26|487.42|485.32|487.42|485.32|487.36|485.26|8
1732655520000|2024-11-26 21:12:00|487.41|485.31|487.1|485|487.41|485.31|487.1|485|10
1732655530000|2024-11-26 21:12:10|487.09|484.99|486.87|484.77|487.09|484.99|486.87|484.77|19
1732655540000|2024-11-26 21:12:20|486.85|484.75|486.99|484.89|486.99|484.89|486.77|484.67|12
1732655550000|2024-11-26 21:12:30|486.87|484.77|486.76|484.66|486.87|484.77|486.75|484.65|14
1732655560000|2024-11-26 21:12:40|486.75|484.65|487.13|485.03|487.13|485.03|486.74|484.64|22
1732655570000|2024-11-26 21:12:50|487.12|485.02|487.04|484.94|487.12|485.02|487.04|484.94|14
1732655580000|2024-11-26 21:13:00|487.03|484.93|487.69|485.59|487.7|485.6|486.98|484.88|23
1732655590000|2024-11-26 21:13:10|487.67|485.57|487.9|485.8|487.92|485.82|487.66|485.56|13
1732655600000|2024-11-26 21:13:20|487.88|485.78|487.97|485.87|487.97|485.87|487.88|485.78|12
1732655610000|2024-11-26 21:13:30|487.98|485.88|488.14|486.04|488.15|486.05|487.98|485.88|15
1732655620000|2024-11-26 21:13:40|488.15|486.05|488.25|486.15|488.29|486.19|488.13|486.03|14
1732655630000|2024-11-26 21:13:50|488.24|486.14|488.4|486.3|488.44|486.34|488.24|486.14|13
1732655640000|2024-11-26 21:14:00|488.31|486.21|488.66|486.56|488.66|486.56|488.21|486.11|16
1732655650000|2024-11-26 21:14:10|488.79|486.69|489.24|487.14|489.24|487.14|488.79|486.69|21
1732655660000|2024-11-26 21:14:20|489.31|487.21|489.44|487.34|489.48|487.38|489.31|487.21|11
1732655670000|2024-11-26 21:14:30|489.42|487.32|489.34|487.24|489.42|487.32|489.31|487.21|13
1732655680000|2024-11-26 21:14:40|489.33|487.23|489.31|487.21|489.33|487.23|489.3|487.2|6
1732655690000|2024-11-26 21:14:50|489.3|487.2|489.17|487.07|489.3|487.2|489.04|486.94|15
1732655700000|2024-11-26 21:15:00|489.16|487.06|489.58|487.48|489.62|487.52|489.16|487.06|18
1732655710000|2024-11-26 21:15:10|489.65|487.55|489.37|487.27|489.65|487.55|489.22|487.12|17
1732655720000|2024-11-26 21:15:20|489.36|487.26|489.3|487.2|489.36|487.26|489.29|487.19|12
1732655730000|2024-11-26 21:15:30|489.29|487.19|489.07|486.97|489.29|487.19|489.07|486.97|7
1732655740000|2024-11-26 21:15:40|489.06|486.96|489.27|487.17|489.31|487.21|489.05|486.95|13
1732655750000|2024-11-26 21:15:50|489.26|487.16|489.28|487.18|489.29|487.19|489.26|487.16|6
1732655760000|2024-11-26 21:16:00|489.29|487.19|489.36|487.26|489.36|487.26|489.26|487.16|12
1732655770000|2024-11-26 21:16:10|489.37|487.27|489.59|487.49|489.59|487.49|489.36|487.26|10
1732655780000|2024-11-26 21:16:20|489.6|487.5|489.29|487.19|489.6|487.5|489.29|487.19|15
1732655790000|2024-11-26 21:16:30|489.28|487.18|489.44|487.34|489.49|487.39|489.26|487.16|11
1732655800000|2024-11-26 21:16:40|489.43|487.33|489.57|487.47|489.63|487.53|489.42|487.32|12
1732655810000|2024-11-26 21:16:50|489.6|487.5|490.19|488.09|490.25|488.15|489.6|487.5|12
1732655820000|2024-11-26 21:17:00|490.18|488.08|490.13|488.03|490.18|488.08|490.13|488.03|11
1732655830000|2024-11-26 21:17:10|490.12|488.02|490.3|488.2|490.32|488.22|489.99|487.89|15
1732655840000|2024-11-26 21:17:20|490.29|488.19|490.39|488.29|490.4|488.3|490.28|488.18|10
1732655850000|2024-11-26 21:17:30|490.37|488.27|489.92|487.82|490.37|488.27|489.92|487.82|15
1732655860000|2024-11-26 21:17:40|489.91|487.81|489.69|487.59|489.91|487.81|489.69|487.59|10
1732655870000|2024-11-26 21:17:50|489.7|487.6|489.68|487.58|489.71|487.61|489.68|487.58|5
1732655880000|2024-11-26 21:18:00|489.69|487.59|489.82|487.72|489.85|487.75|489.62|487.52|18
1732655890000|2024-11-26 21:18:10|489.85|487.75|489.87|487.77|489.87|487.77|489.81|487.71|10
1732655900000|2024-11-26 21:18:20|489.84|487.74|489.98|487.88|489.98|487.88|489.83|487.73|9
1732655910000|2024-11-26 21:18:30|490.07|487.97|490.1|488|490.12|488.02|490.01|487.91|11
1732655920000|2024-11-26 21:18:40|490.09|487.99|490.25|488.15|490.3|488.2|490.09|487.99|13
1732655930000|2024-11-26 21:18:50|490.23|488.13|490.41|488.31|490.43|488.33|490.2|488.1|11
1732655940000|2024-11-26 21:19:00|490.42|488.32|490.31|488.21|490.42|488.32|490.17|488.07|16
1732655950000|2024-11-26 21:19:10|490.32|488.22|490.61|488.51|490.83|488.73|490.32|488.22|14
1732655960000|2024-11-26 21:19:20|490.6|488.5|490.51|488.41|490.6|488.5|490.51|488.41|10
1732655970000|2024-11-26 21:19:30|490.5|488.4|490.57|488.47|490.57|488.47|490.49|488.39|11
1732655980000|2024-11-26 21:19:40|490.56|488.46|490.41|488.31|490.56|488.46|490.35|488.25|13
1732655990000|2024-11-26 21:19:50|490.42|488.32|490.28|488.18|490.42|488.32|490.28|488.18|17
1732656000000|2024-11-26 21:20:00|490.25|488.15|490.91|488.81|490.91|488.81|490.24|488.14|18
1732656010000|2024-11-26 21:20:10|490.9|488.8|491.18|489.08|491.19|489.09|490.87|488.77|11
1732656020000|2024-11-26 21:20:20|491.19|489.09|491.47|489.37|491.47|489.37|491.19|489.09|6
1732656030000|2024-11-26 21:20:30|491.46|489.36|491.56|489.46|491.57|489.47|491.45|489.35|11
1732656040000|2024-11-26 21:20:40|491.55|489.45|491.66|489.56|491.74|489.64|491.54|489.44|15
1732656050000|2024-11-26 21:20:50|491.65|489.55|491.51|489.41|491.66|489.56|491.51|489.41|20
1732656060000|2024-11-26 21:21:00|491.47|489.37|491.36|489.26|491.47|489.37|491.36|489.26|7
1732656070000|2024-11-26 21:21:10|491.37|489.27|491.64|489.54|491.69|489.59|491.37|489.27|14
1732656080000|2024-11-26 21:21:20|491.63|489.53|491.75|489.65|491.76|489.66|491.56|489.46|12
1732656090000|2024-11-26 21:21:30|491.74|489.64|491.68|489.58|491.74|489.64|491.57|489.47|11
1732656100000|2024-11-26 21:21:40|491.67|489.57|491.89|489.79|492.12|490.02|491.67|489.57|14
1732656110000|2024-11-26 21:21:50|491.9|489.8|492.54|490.44|492.54|490.44|491.9|489.8|17
1732656120000|2024-11-26 21:22:00|492.53|490.43|492.63|490.53|492.74|490.64|492.5|490.4|19
1732656130000|2024-11-26 21:22:10|492.62|490.52|492.66|490.56|492.66|490.56|492.6|490.5|13
1732656140000|2024-11-26 21:22:20|492.67|490.57|492.79|490.69|492.82|490.72|492.66|490.56|11
1732656150000|2024-11-26 21:22:30|492.8|490.7|492.76|490.66|492.8|490.7|492.66|490.56|9
1732656160000|2024-11-26 21:22:40|492.66|490.56|492.64|490.54|492.7|490.6|492.63|490.53|13
1732656170000|2024-11-26 21:22:50|492.63|490.53|492.63|490.53|492.64|490.54|492.57|490.47|16
1732656180000|2024-11-26 21:23:00|492.66|490.56|492.92|490.82|492.96|490.86|492.65|490.55|20
1732656190000|2024-11-26 21:23:10|492.91|490.81|492.88|490.78|492.91|490.81|492.88|490.78|13
1732656200000|2024-11-26 21:23:20|492.86|490.76|492.96|490.86|493.11|491.01|492.84|490.74|17
1732656210000|2024-11-26 21:23:30|493.04|490.94|493.09|490.99|493.14|491.04|493.02|490.92|13
1732656220000|2024-11-26 21:23:40|493.1|491|492.97|490.87|493.12|491.02|492.97|490.87|9
1732656230000|2024-11-26 21:23:50|492.99|490.89|493.1|491|493.15|491.05|492.93|490.83|19
1732656240000|2024-11-26 21:24:00|493.09|490.99|493.09|490.99|493.1|491|493.08|490.98|17
1732656250000|2024-11-26 21:24:10|493.13|491.03|493.27|491.17|493.28|491.18|493.13|491.03|13
1732656260000|2024-11-26 21:24:20|493.26|491.16|493.25|491.15|493.28|491.18|493.24|491.14|9
1732656270000|2024-11-26 21:24:30|493.26|491.16|493.33|491.23|493.34|491.24|493.26|491.16|5
1732656280000|2024-11-26 21:24:40|493.34|491.24|493.39|491.29|493.4|491.3|493.34|491.24|3
1732656290000|2024-11-26 21:24:50|493.38|491.28|493.53|491.43|493.53|491.43|493.38|491.28|14
1732656300000|2024-11-26 21:25:00|493.52|491.42|493.57|491.47|493.58|491.48|493.47|491.37|13
1732656310000|2024-11-26 21:25:10|493.73|491.63|493.78|491.68|493.83|491.73|493.73|491.63|7
1732656320000|2024-11-26 21:25:20|493.79|491.69|493.76|491.66|493.8|491.7|493.76|491.66|13
1732656330000|2024-11-26 21:25:30|493.75|491.65|493.82|491.72|493.89|491.79|493.72|491.62|9
1732656340000|2024-11-26 21:25:40|493.83|491.73|494|491.9|494.01|491.91|493.83|491.73|6
1732656350000|2024-11-26 21:25:50|493.99|491.89|493.98|491.88|493.99|491.89|493.97|491.87|6
1732656360000|2024-11-26 21:26:00|493.99|491.89|494|491.9|494|491.9|493.99|491.89|2
1732656370000|2024-11-26 21:26:10|494.01|491.91|494.11|492.01|494.11|492.01|494.01|491.91|5
1732656380000|2024-11-26 21:26:20|494.1|492|494.07|491.97|494.11|492.01|494.07|491.97|7
1732656390000|2024-11-26 21:26:30|494.06|491.96|494.15|492.05|494.2|492.1|494.05|491.95|16
1732656400000|2024-11-26 21:26:40|494.14|492.04|494.06|491.96|494.14|492.04|494.04|491.94|9
1732656410000|2024-11-26 21:26:50|494.05|491.95|493.81|491.71|494.05|491.95|493.8|491.7|14
1732656420000|2024-11-26 21:27:00|493.78|491.68|493.56|491.46|493.78|491.68|493.56|491.46|13
1732656430000|2024-11-26 21:27:10|493.55|491.45|493.24|491.14|493.55|491.45|493.1|491|15
1732656440000|2024-11-26 21:27:20|493.26|491.16|492.89|490.79|493.26|491.16|492.89|490.79|19
1732656450000|2024-11-26 21:27:30|492.88|490.78|492.85|490.75|492.88|490.78|492.8|490.7|18
1732656460000|2024-11-26 21:27:40|492.84|490.74|492.87|490.77|492.89|490.79|492.82|490.72|11
1732656470000|2024-11-26 21:27:50|492.86|490.76|492.82|490.72|492.88|490.78|492.7|490.6|20
1732656480000|2024-11-26 21:28:00|492.79|490.69|492.44|490.34|492.79|490.69|492.44|490.34|19
1732656490000|2024-11-26 21:28:10|492.46|490.36|492.14|490.04|492.68|490.58|492.12|490.02|27
1732656500000|2024-11-26 21:28:20|492.13|490.03|492.09|489.99|492.14|490.04|492.09|489.99|9
1732656510000|2024-11-26 21:28:30|492.08|489.98|492.04|489.94|492.08|489.98|491.99|489.89|21
1732656520000|2024-11-26 21:28:40|492.03|489.93|492.02|489.92|492.03|489.93|491.93|489.83|13
1732656530000|2024-11-26 21:28:50|492.03|489.93|492.15|490.05|492.17|490.07|492.02|489.92|12
1732656540000|2024-11-26 21:29:00|492.14|490.04|492.33|490.23|492.4|490.3|492.14|490.04|20
1732656550000|2024-11-26 21:29:10|492.34|490.24|492.51|490.41|492.56|490.46|492.32|490.22|16
1732656560000|2024-11-26 21:29:20|492.5|490.4|492.6|490.5|492.63|490.53|492.48|490.38|17
1732656570000|2024-11-26 21:29:30|492.59|490.49|492.4|490.3|492.59|490.49|492.4|490.3|15
1732656580000|2024-11-26 21:29:40|492.39|490.29|492.3|490.2|492.39|490.29|492.16|490.06|16
1732656590000|2024-11-26 21:29:50|492.24|490.14|492.24|490.14|492.24|490.14|492.21|490.11|5
1732656600000|2024-11-26 21:30:00|492.23|490.13|492.39|490.29|492.45|490.35|492.21|490.11|19
1732656610000|2024-11-26 21:30:10|492.38|490.28|492.6|490.5|492.62|490.52|492.37|490.27|11
1732656620000|2024-11-26 21:30:20|492.59|490.49|492.49|490.39|492.59|490.49|492.48|490.38|12
1732656630000|2024-11-26 21:30:30|492.38|490.28|492.14|490.04|492.38|490.28|492.14|490.04|8
1732656640000|2024-11-26 21:30:40|492.13|490.03|491.98|489.88|492.13|490.03|491.92|489.82|14
1732656650000|2024-11-26 21:30:50|491.99|489.89|491.98|489.88|492.01|489.91|491.95|489.85|8
1732656660000|2024-11-26 21:31:00|491.97|489.87|491.94|489.84|492.11|490.01|491.94|489.84|16
1732656670000|2024-11-26 21:31:10|491.92|489.82|491.33|489.23|491.92|489.82|491.33|489.23|18
1732656680000|2024-11-26 21:31:20|491.32|489.22|491.34|489.24|491.36|489.26|491.3|489.2|15
1732656690000|2024-11-26 21:31:30|491.33|489.23|491.44|489.34|491.48|489.38|491.32|489.22|17
1732656700000|2024-11-26 21:31:40|491.45|489.35|491.35|489.25|491.45|489.35|491.35|489.25|11
1732656710000|2024-11-26 21:31:50|491.34|489.24|491.36|489.26|491.53|489.43|491.32|489.22|18
1732656720000|2024-11-26 21:32:00|491.4|489.3|491.54|489.44|491.64|489.54|491.4|489.3|18
1732656730000|2024-11-26 21:32:10|491.53|489.43|491.66|489.56|491.73|489.63|491.51|489.41|16
1732656740000|2024-11-26 21:32:20|491.65|489.55|491.59|489.49|491.65|489.55|491.59|489.49|11
1732656750000|2024-11-26 21:32:30|491.58|489.48|491.5|489.4|491.58|489.48|491.48|489.38|17
1732656760000|2024-11-26 21:32:40|491.49|489.39|491.39|489.29|491.51|489.41|491.37|489.27|9
1732656770000|2024-11-26 21:32:50|491.4|489.3|491.49|489.39|491.56|489.46|491.37|489.27|9
1732656780000|2024-11-26 21:33:00|491.48|489.38|491.03|488.93|491.48|489.38|491.02|488.92|18
1732656790000|2024-11-26 21:33:10|491.02|488.92|490.75|488.65|491.02|488.92|490.72|488.62|10
1732656800000|2024-11-26 21:33:20|490.76|488.66|491.19|489.09|491.27|489.17|490.76|488.66|19
1732656810000|2024-11-26 21:33:30|491.18|489.08|491.18|489.08|491.19|489.09|491.17|489.07|5
1732656820000|2024-11-26 21:33:40|491.17|489.07|490.91|488.81|491.17|489.07|490.9|488.8|10
1732656830000|2024-11-26 21:33:50|490.9|488.8|490.32|488.22|490.9|488.8|490.31|488.21|11
1732656840000|2024-11-26 21:34:00|490.31|488.21|490.2|488.1|490.31|488.21|490.2|488.1|11
1732656850000|2024-11-26 21:34:10|490.19|488.09|490.19|488.09|490.2|488.1|490.18|488.08|5
1732656860000|2024-11-26 21:34:20|490.22|488.12|490.17|488.07|490.23|488.13|490.17|488.07|13
1732656870000|2024-11-26 21:34:30|490.07|487.97|490.23|488.13|490.23|488.13|490|487.9|8
1732656880000|2024-11-26 21:34:40|490.24|488.14|490.21|488.11|490.24|488.14|490.19|488.09|9
1732656890000|2024-11-26 21:34:50|490.19|488.09|490.06|487.96|490.19|488.09|490.06|487.96|10
1732656900000|2024-11-26 21:35:00|490.05|487.95|490.44|488.34|490.47|488.37|490.04|487.94|15
1732656910000|2024-11-26 21:35:10|490.62|488.52|490.63|488.53|490.7|488.6|490.48|488.38|19
1732656920000|2024-11-26 21:35:20|490.62|488.52|490.69|488.59|490.75|488.65|490.62|488.52|14
1732656930000|2024-11-26 21:35:30|490.68|488.58|490.68|488.58|490.68|488.58|490.66|488.56|5
1732656940000|2024-11-26 21:35:40|490.65|488.55|490.37|488.27|490.65|488.55|490.34|488.24|13
1732656950000|2024-11-26 21:35:50|490.35|488.25|490.31|488.21|490.37|488.27|490.27|488.17|11
1732656960000|2024-11-26 21:36:00|490.3|488.2|490.32|488.22|490.32|488.22|490.3|488.2|5
1732656970000|2024-11-26 21:36:10|490.3|488.2|490.4|488.3|490.42|488.32|490.21|488.11|13
1732656980000|2024-11-26 21:36:20|490.39|488.29|490.8|488.7|490.8|488.7|490.39|488.29|14
1732656990000|2024-11-26 21:36:30|490.81|488.71|490.87|488.77|490.88|488.78|490.81|488.71|13
1732657000000|2024-11-26 21:36:40|490.86|488.76|490.95|488.85|490.97|488.87|490.83|488.73|13
1732657010000|2024-11-26 21:36:50|490.94|488.84|490.97|488.87|490.98|488.88|490.9|488.8|15
1732657020000|2024-11-26 21:37:00|491.02|488.92|491.37|489.27|491.37|489.27|491.02|488.92|13
1732657030000|2024-11-26 21:37:10|491.38|489.28|491.43|489.33|491.43|489.33|491.35|489.25|14
1732657040000|2024-11-26 21:37:20|491.49|489.39|491.68|489.58|491.68|489.58|491.49|489.39|6
1732657050000|2024-11-26 21:37:30|491.67|489.57|491.67|489.57|491.68|489.58|491.65|489.55|11
1732657060000|2024-11-26 21:37:40|491.68|489.58|491.69|489.59|491.7|489.6|491.68|489.58|6
1732657070000|2024-11-26 21:37:50|491.7|489.6|491.85|489.75|491.86|489.76|491.7|489.6|3
1732657080000|2024-11-26 21:38:00|491.84|489.74|491.99|489.89|492.05|489.95|491.84|489.74|14
1732657090000|2024-11-26 21:38:10|491.98|489.88|492.33|490.23|492.36|490.26|491.97|489.87|16
1732657100000|2024-11-26 21:38:20|492.32|490.22|492.4|490.3|492.4|490.3|492.32|490.22|16
1732657110000|2024-11-26 21:38:30|492.39|490.29|492.48|490.38|492.48|490.38|492.39|490.29|17
1732657120000|2024-11-26 21:38:40|492.47|490.37|492.54|490.44|492.64|490.54|492.47|490.37|11
1732657130000|2024-11-26 21:38:50|492.53|490.43|492.18|490.08|492.53|490.43|492.18|490.08|18
1732657140000|2024-11-26 21:39:00|492.07|489.97|491.93|489.83|492.07|489.97|491.92|489.82|15
1732657150000|2024-11-26 21:39:10|491.92|489.82|491.69|489.59|491.92|489.82|491.69|489.59|10
1732657160000|2024-11-26 21:39:20|491.68|489.58|491.47|489.37|491.68|489.58|491.47|489.37|15
1732657170000|2024-11-26 21:39:30|491.46|489.36|491.51|489.41|491.75|489.65|491.46|489.36|17
1732657180000|2024-11-26 21:39:40|491.5|489.4|491.27|489.17|491.5|489.4|491.27|489.17|18
1732657190000|2024-11-26 21:39:50|491.26|489.16|491.17|489.07|491.26|489.16|491.17|489.07|10
1732657200000|2024-11-26 21:40:00|491.16|489.06|491.35|489.25|491.41|489.31|491.15|489.05|14
1732657210000|2024-11-26 21:40:10|491.36|489.26|491.36|489.26|491.39|489.29|491.33|489.23|12
1732657220000|2024-11-26 21:40:20|491.35|489.25|491.37|489.27|491.42|489.32|491.27|489.17|16
1732657230000|2024-11-26 21:40:30|491.38|489.28|491.26|489.16|491.38|489.28|491.21|489.11|15
1732657240000|2024-11-26 21:40:40|491.25|489.15|491.23|489.13|491.31|489.21|491.23|489.13|15
1732657250000|2024-11-26 21:40:50|491.22|489.12|490.77|488.67|491.22|489.12|490.77|488.67|17
1732657260000|2024-11-26 21:41:00|490.67|488.57|490.46|488.36|490.67|488.57|490.46|488.36|14
1732657270000|2024-11-26 21:41:10|490.45|488.35|490.56|488.46|490.58|488.48|490.43|488.33|12
1732657280000|2024-11-26 21:41:20|490.55|488.45|490.61|488.51|490.77|488.67|490.55|488.45|8
1732657290000|2024-11-26 21:41:30|490.62|488.52|490.61|488.51|490.63|488.53|490.61|488.51|4
1732657300000|2024-11-26 21:41:40|490.6|488.5|490.66|488.56|490.66|488.56|490.6|488.5|5
1732657310000|2024-11-26 21:41:50|490.67|488.57|490.71|488.61|490.71|488.61|490.64|488.54|10
1732657320000|2024-11-26 21:42:00|490.72|488.62|490.94|488.84|490.95|488.85|490.67|488.57|17
1732657330000|2024-11-26 21:42:10|490.95|488.85|490.98|488.88|491.02|488.92|490.92|488.82|14
1732657340000|2024-11-26 21:42:20|490.97|488.87|491.16|489.06|491.19|489.09|490.96|488.86|16
1732657350000|2024-11-26 21:42:30|491.15|489.05|491.21|489.11|491.34|489.24|491.1|489|15
1732657360000|2024-11-26 21:42:40|491.2|489.1|491.18|489.08|491.21|489.11|491.17|489.07|15
1732657370000|2024-11-26 21:42:50|491.16|489.06|490.91|488.81|491.17|489.07|490.9|488.8|15
1732657380000|2024-11-26 21:43:00|490.9|488.8|491.09|488.99|491.09|488.99|490.9|488.8|7
1732657390000|2024-11-26 21:43:10|491.11|489.01|491.22|489.12|491.29|489.19|491.11|489.01|13
1732657400000|2024-11-26 21:43:20|491.21|489.11|491.32|489.22|491.32|489.22|491.13|489.03|12
1732657410000|2024-11-26 21:43:30|491.3|489.2|491.34|489.24|491.34|489.24|491.3|489.2|9
1732657420000|2024-11-26 21:43:40|491.35|489.25|491.35|489.25|491.41|489.31|491.33|489.23|10
1732657430000|2024-11-26 21:43:50|491.36|489.26|491.51|489.41|491.53|489.43|491.36|489.26|11
1732657440000|2024-11-26 21:44:00|491.5|489.4|491.46|489.36|491.55|489.45|491.46|489.36|14
1732657450000|2024-11-26 21:44:10|491.45|489.35|491.53|489.43|491.53|489.43|491.31|489.21|14
1732657460000|2024-11-26 21:44:20|491.54|489.44|491.57|489.47|491.61|489.51|491.53|489.43|9
1732657470000|2024-11-26 21:44:30|491.56|489.46|491.42|489.32|491.56|489.46|491.39|489.29|9
1732657480000|2024-11-26 21:44:40|491.45|489.35|491.26|489.16|491.45|489.35|491.26|489.16|11
1732657490000|2024-11-26 21:44:50|491.25|489.15|491.41|489.31|491.55|489.45|491.24|489.14|19
1732657500000|2024-11-26 21:45:00|491.42|489.32|491.23|489.13|491.42|489.32|491.17|489.07|13
1732657510000|2024-11-26 21:45:10|491.22|489.12|491.35|489.25|491.35|489.25|491.16|489.06|12
1732657520000|2024-11-26 21:45:20|491.34|489.24|491.29|489.19|491.35|489.25|491.28|489.18|14
1732657530000|2024-11-26 21:45:30|491.28|489.18|490.87|488.77|491.28|489.18|490.82|488.72|17
1732657540000|2024-11-26 21:45:40|490.86|488.76|490.77|488.67|490.86|488.76|490.77|488.67|9
1732657550000|2024-11-26 21:45:50|490.76|488.66|490.4|488.3|490.76|488.66|490.4|488.3|21
1732657560000|2024-11-26 21:46:00|490.39|488.29|489.8|487.7|490.39|488.29|489.78|487.68|22
1732657570000|2024-11-26 21:46:10|489.79|487.69|490.05|487.95|490.07|487.97|489.54|487.44|23
1732657580000|2024-11-26 21:46:20|490.04|487.94|490.71|488.61|490.92|488.82|490.02|487.92|21
1732657590000|2024-11-26 21:46:30|490.7|488.6|490.8|488.7|490.8|488.7|490.7|488.6|12
1732657600000|2024-11-26 21:46:40|490.85|488.75|490.91|488.81|491.03|488.93|490.85|488.75|16
1732657610000|2024-11-26 21:46:50|490.9|488.8|490.81|488.71|490.9|488.8|490.81|488.71|13
1732657620000|2024-11-26 21:47:00|490.8|488.7|490.56|488.46|490.81|488.71|490.56|488.46|15
1732657630000|2024-11-26 21:47:10|490.55|488.45|490.34|488.24|490.55|488.45|490.29|488.19|13
1732657640000|2024-11-26 21:47:20|490.33|488.23|490.83|488.73|490.83|488.73|490.33|488.23|22
1732657650000|2024-11-26 21:47:30|490.84|488.74|491.15|489.05|491.27|489.17|490.84|488.74|15
1732657660000|2024-11-26 21:47:40|491.23|489.13|491.19|489.09|491.24|489.14|491.18|489.08|11
1732657670000|2024-11-26 21:47:50|491.18|489.08|491.3|489.2|491.3|489.2|491.18|489.08|4
1732657680000|2024-11-26 21:48:00|491.29|489.19|490.93|488.83|491.3|489.2|490.93|488.83|20
1732657690000|2024-11-26 21:48:10|490.92|488.82|491.26|489.16|491.26|489.16|490.9|488.8|18
1732657700000|2024-11-26 21:48:20|491.25|489.15|491.55|489.45|491.55|489.45|491.23|489.13|10
1732657710000|2024-11-26 21:48:30|491.63|489.53|491.56|489.46|491.63|489.53|491.56|489.46|13
1732657720000|2024-11-26 21:48:40|491.55|489.45|491.43|489.33|491.55|489.45|491.41|489.31|14
1732657730000|2024-11-26 21:48:50|491.42|489.32|491.31|489.21|491.42|489.32|491.07|488.97|15
1732657740000|2024-11-26 21:49:00|491.32|489.22|491.06|488.96|491.32|489.22|491.06|488.96|14
1732657750000|2024-11-26 21:49:10|491.05|488.95|491.26|489.16|491.28|489.18|491.02|488.92|14
1732657760000|2024-11-26 21:49:20|491.27|489.17|491.29|489.19|491.3|489.2|491.24|489.14|17
1732657770000|2024-11-26 21:49:30|491.32|489.22|491.28|489.18|491.32|489.22|491.28|489.18|11
1732657780000|2024-11-26 21:49:40|491.29|489.19|491.38|489.28|491.38|489.28|491.27|489.17|13
1732657790000|2024-11-26 21:49:50|491.37|489.27|491.47|489.37|491.47|489.37|491.37|489.27|11
1732657800000|2024-11-26 21:50:00|491.53|489.43|491.78|489.68|491.79|489.69|491.53|489.43|12
1732657810000|2024-11-26 21:50:10|491.77|489.67|492.41|490.31|492.51|490.41|491.77|489.67|18
1732657820000|2024-11-26 21:50:20|492.4|490.3|492.61|490.51|492.61|490.51|492.37|490.27|20
1732657830000|2024-11-26 21:50:30|492.6|490.5|492.51|490.41|492.6|490.5|492.5|490.4|12
1732657840000|2024-11-26 21:50:40|492.5|490.4|492.19|490.09|492.5|490.4|492.19|490.09|19
1732657850000|2024-11-26 21:50:50|492.18|490.08|491.75|489.65|492.18|490.08|491.75|489.65|17
1732657860000|2024-11-26 21:51:00|491.74|489.64|491.68|489.58|491.74|489.64|491.58|489.48|15
1732657870000|2024-11-26 21:51:10|491.67|489.57|491.81|489.71|491.88|489.78|491.66|489.56|15
1732657880000|2024-11-26 21:51:20|491.8|489.7|491.97|489.87|491.99|489.89|491.77|489.67|12
1732657890000|2024-11-26 21:51:30|491.96|489.86|491.94|489.84|492.03|489.93|491.92|489.82|15
1732657900000|2024-11-26 21:51:40|492.06|489.96|491.92|489.82|492.06|489.96|491.92|489.82|7
1732657910000|2024-11-26 21:51:50|491.91|489.81|491.93|489.83|492.01|489.91|491.84|489.74|14
1732657920000|2024-11-26 21:52:00|491.92|489.82|491.95|489.85|491.96|489.86|491.82|489.72|20
1732657930000|2024-11-26 21:52:10|491.94|489.84|492.3|490.2|492.35|490.25|491.93|489.83|16
1732657940000|2024-11-26 21:52:20|492.31|490.21|492.34|490.24|492.37|490.27|492.31|490.21|5
1732657950000|2024-11-26 21:52:30|492.35|490.25|492.19|490.09|492.35|490.25|492.19|490.09|19
1732657960000|2024-11-26 21:52:40|492.18|490.08|492.09|489.99|492.18|490.08|492.01|489.91|11
1732657970000|2024-11-26 21:52:50|492.08|489.98|492.12|490.02|492.13|490.03|492.07|489.97|12
1732657980000|2024-11-26 21:53:00|492.13|490.03|492.39|490.29|492.41|490.31|492.13|490.03|15
1732657990000|2024-11-26 21:53:10|492.38|490.28|492.51|490.41|492.51|490.41|492.36|490.26|10
1732658000000|2024-11-26 21:53:20|492.52|490.42|492.64|490.54|492.71|490.61|492.52|490.42|12
1732658010000|2024-11-26 21:53:30|492.63|490.53|492.67|490.57|492.72|490.62|492.61|490.51|11
1732658020000|2024-11-26 21:53:40|492.69|490.59|492.7|490.6|492.72|490.62|492.65|490.55|12
1732658030000|2024-11-26 21:53:50|492.69|490.59|492.79|490.69|492.81|490.71|492.68|490.58|15
1732658040000|2024-11-26 21:54:00|492.8|490.7|492.73|490.63|492.8|490.7|492.73|490.63|15
1732658050000|2024-11-26 21:54:10|492.54|490.44|492.59|490.49|492.59|490.49|492.52|490.42|13
1732658060000|2024-11-26 21:54:20|492.58|490.48|492.73|490.63|492.74|490.64|492.58|490.48|15
1732658070000|2024-11-26 21:54:30|492.71|490.61|492.7|490.6|492.72|490.62|492.7|490.6|8
1732658080000|2024-11-26 21:54:40|492.69|490.59|492.42|490.32|492.69|490.59|492.42|490.32|20
1732658090000|2024-11-26 21:54:50|492.41|490.31|492.15|490.05|492.41|490.31|492.15|490.05|16
1732658100000|2024-11-26 21:55:00|492.14|490.04|492.06|489.96|492.22|490.12|492|489.9|18
1732658110000|2024-11-26 21:55:10|492.07|489.97|492.27|490.17|492.32|490.22|492.05|489.95|15
1732658120000|2024-11-26 21:55:20|492.29|490.19|492.19|490.09|492.34|490.24|492.19|490.09|13
1732658130000|2024-11-26 21:55:30|492.18|490.08|492.01|489.91|492.18|490.08|492.01|489.91|9
1732658140000|2024-11-26 21:55:40|492|489.9|491.76|489.66|492|489.9|491.76|489.66|15
1732658150000|2024-11-26 21:55:50|491.75|489.65|491.76|489.66|491.82|489.72|491.74|489.64|13
1732658160000|2024-11-26 21:56:00|491.75|489.65|491.8|489.7|491.81|489.71|491.65|489.55|11
1732658170000|2024-11-26 21:56:10|491.79|489.69|491.98|489.88|491.99|489.89|491.78|489.68|13
1732658180000|2024-11-26 21:56:20|491.97|489.87|491.92|489.82|491.97|489.87|491.92|489.82|16
1732658190000|2024-11-26 21:56:30|491.91|489.81|491.76|489.66|491.91|489.81|491.66|489.56|13
1732658200000|2024-11-26 21:56:40|491.75|489.65|491.81|489.71|491.83|489.73|491.75|489.65|18
1732658210000|2024-11-26 21:56:50|491.75|489.65|491.74|489.64|491.92|489.82|491.74|489.64|19
1732658220000|2024-11-26 21:57:00|491.73|489.63|491.82|489.72|491.83|489.73|491.71|489.61|6
1732658230000|2024-11-26 21:57:10|491.81|489.71|491.91|489.81|491.93|489.83|491.79|489.69|18
1732658240000|2024-11-26 21:57:20|491.92|489.82|491.96|489.86|492.01|489.91|491.88|489.78|14
1732658250000|2024-11-26 21:57:30|492.07|489.97|492.08|489.98|492.09|489.99|492.02|489.92|5
1732658260000|2024-11-26 21:57:40|492.07|489.97|491.94|489.84|492.07|489.97|491.94|489.84|9
1732658270000|2024-11-26 21:57:50|491.93|489.83|491.98|489.88|492|489.9|491.92|489.82|18
1732658280000|2024-11-26 21:58:00|492.05|489.95|492.02|489.92|492.05|489.95|491.95|489.85|15
1732658290000|2024-11-26 21:58:10|492.03|489.93|492.07|489.97|492.11|490.01|492.01|489.91|14
1732658300000|2024-11-26 21:58:20|492.08|489.98|492.17|490.07|492.21|490.11|492.06|489.96|10
1732658310000|2024-11-26 21:58:30|492.16|490.06|492.38|490.28|492.38|490.28|492.1|490|15
1732658320000|2024-11-26 21:58:40|492.37|490.27|492.33|490.23|492.37|490.27|492.33|490.23|14
1732658330000|2024-11-26 21:58:50|492.32|490.22|492.24|490.14|492.34|490.24|492.16|490.06|13
1732658340000|2024-11-26 21:59:00|492.25|490.15|492.37|490.27|492.4|490.3|492.24|490.14|12
1732658350000|2024-11-26 21:59:10|492.36|490.26|492.13|490.03|492.36|490.26|492.13|490.03|17
1732658360000|2024-11-26 21:59:20|492.12|490.02|492.11|490.01|492.18|490.08|492.02|489.92|19
1732658370000|2024-11-26 21:59:30|492.1|490|491.97|489.87|492.1|490|491.77|489.67|21
1732658380000|2024-11-26 21:59:40|491.98|489.88|491.87|489.77|491.98|489.88|491.87|489.77|10
1732658390000|2024-11-26 21:59:50|491.8|489.7|491.62|489.52|491.8|489.7|491.62|489.52|14
1732658400000|2024-11-26 22:00:00|491.52|489.42|491.69|489.59|491.69|489.59|491.33|489.23|18
1732658410000|2024-11-26 22:00:10|491.68|489.58|491.54|489.44|491.71|489.61|491.54|489.44|16
1732658420000|2024-11-26 22:00:20|491.46|489.36|491.02|488.92|491.46|489.36|490.99|488.89|18
1732658430000|2024-11-26 22:00:30|491.03|488.93|490.99|488.89|491.05|488.95|490.99|488.89|10
1732658440000|2024-11-26 22:00:40|490.94|488.84|491.07|488.97|491.28|489.18|490.94|488.84|24
1732658450000|2024-11-26 22:00:50|490.97|488.87|490.76|488.66|490.97|488.87|490.76|488.66|14
1732658460000|2024-11-26 22:01:00|490.9|488.8|490.54|488.44|490.9|488.8|490.54|488.44|17
1732658470000|2024-11-26 22:01:10|490.53|488.43|490.7|488.6|490.74|488.64|490.51|488.41|15
1732658480000|2024-11-26 22:01:20|490.69|488.59|490.96|488.86|490.96|488.86|490.67|488.57|15
1732658490000|2024-11-26 22:01:30|490.97|488.87|491.1|489|491.1|489|490.94|488.84|11
1732658500000|2024-11-26 22:01:40|491.02|488.92|491.14|489.04|491.18|489.08|491.02|488.92|15
1732658510000|2024-11-26 22:01:50|491.15|489.05|491.46|489.36|491.48|489.38|491.15|489.05|12
1732658520000|2024-11-26 22:02:00|491.45|489.35|492.21|490.11|492.27|490.17|491.45|489.35|18
1732658530000|2024-11-26 22:02:10|492.2|490.1|492.2|490.1|492.24|490.14|492.19|490.09|9
1732658540000|2024-11-26 22:02:20|492.18|490.08|491.93|489.83|492.18|490.08|491.93|489.83|16
1732658550000|2024-11-26 22:02:30|491.92|489.82|491.6|489.5|491.92|489.82|491.6|489.5|18
1732658560000|2024-11-26 22:02:40|491.59|489.49|491.61|489.51|491.62|489.52|491.54|489.44|13
1732658570000|2024-11-26 22:02:50|491.59|489.49|492.2|490.1|492.21|490.11|491.59|489.49|17
1732658580000|2024-11-26 22:03:00|492.21|490.11|492.25|490.15|492.31|490.21|492.21|490.11|17
1732658590000|2024-11-26 22:03:10|492.24|490.14|493.08|490.98|493.18|491.08|492.16|490.06|19
1732658600000|2024-11-26 22:03:20|493.07|490.97|493.3|491.2|493.31|491.21|493.07|490.97|12
1732658610000|2024-11-26 22:03:30|493.29|491.19|493.29|491.19|493.29|491.19|493.26|491.16|7
1732658620000|2024-11-26 22:03:40|493.3|491.2|493.49|491.39|493.6|491.5|493.3|491.2|12
1732658630000|2024-11-26 22:03:50|493.62|491.52|494.15|492.05|494.15|492.05|493.53|491.43|11
1732658640000|2024-11-26 22:04:00|494.31|492.21|494.53|492.43|494.56|492.46|494.31|492.21|12
1732658650000|2024-11-26 22:04:10|494.54|492.44|494.55|492.45|494.61|492.51|494.51|492.41|10
1732658660000|2024-11-26 22:04:20|494.56|492.46|494.67|492.57|494.67|492.57|494.55|492.45|13
1732658670000|2024-11-26 22:04:30|494.66|492.56|495.44|493.34|495.62|493.52|494.66|492.56|22
1732658680000|2024-11-26 22:04:40|495.45|493.35|495.45|493.35|495.52|493.42|495.39|493.29|18
1732658690000|2024-11-26 22:04:50|495.52|493.42|495.46|493.36|495.52|493.42|495.45|493.35|15
1732658700000|2024-11-26 22:05:00|495.45|493.35|495.61|493.51|495.67|493.57|495.45|493.35|10
1732658710000|2024-11-26 22:05:10|495.6|493.5|495.64|493.54|495.7|493.6|495.58|493.48|14
1732658720000|2024-11-26 22:05:20|495.47|493.37|495.5|493.4|495.57|493.47|495.46|493.36|10
1732658730000|2024-11-26 22:05:30|495.49|493.39|495.63|493.53|495.69|493.59|495.49|493.39|13
1732658740000|2024-11-26 22:05:40|495.62|493.52|495.65|493.55|495.67|493.57|495.62|493.52|7
1732658750000|2024-11-26 22:05:50|495.64|493.54|495.64|493.54|495.65|493.55|495.63|493.53|9
1732658760000|2024-11-26 22:06:00|495.63|493.53|495.41|493.31|495.63|493.53|495.4|493.3|16
1732658770000|2024-11-26 22:06:10|495.4|493.3|495.14|493.04|495.41|493.31|495.14|493.04|14
1732658780000|2024-11-26 22:06:20|495.09|492.99|494.91|492.81|495.09|492.99|494.88|492.78|12
1732658790000|2024-11-26 22:06:30|494.92|492.82|495.09|492.99|495.11|493.01|494.89|492.79|16
1732658800000|2024-11-26 22:06:40|495.08|492.98|495.25|493.15|495.26|493.16|495.04|492.94|13
1732658810000|2024-11-26 22:06:50|495.24|493.14|495.48|493.38|495.48|493.38|495.19|493.09|20
1732658820000|2024-11-26 22:07:00|495.43|493.33|496.11|494.01|496.11|494.01|495.43|493.33|15
1732658830000|2024-11-26 22:07:10|496.1|494|496.31|494.21|496.31|494.21|496.09|493.99|19
1732658840000|2024-11-26 22:07:20|496.3|494.2|496.52|494.42|496.53|494.43|496.3|494.2|15
1732658850000|2024-11-26 22:07:30|496.53|494.43|496.57|494.47|496.57|494.47|496.53|494.43|9
1732658860000|2024-11-26 22:07:40|496.58|494.48|496.73|494.63|496.73|494.63|496.58|494.48|16
1732658870000|2024-11-26 22:07:50|496.74|494.64|497.38|495.28|497.4|495.3|496.74|494.64|9
1732658880000|2024-11-26 22:08:00|497.37|495.27|497.25|495.15|497.38|495.28|497.24|495.14|17
1732658890000|2024-11-26 22:08:10|497.24|495.14|497.19|495.09|497.25|495.15|497.18|495.08|14
1732658900000|2024-11-26 22:08:20|497.18|495.08|497.39|495.29|497.47|495.37|497.18|495.08|14
1732658910000|2024-11-26 22:08:30|497.4|495.3|497.3|495.2|497.41|495.31|497.29|495.19|9
1732658920000|2024-11-26 22:08:40|497.29|495.19|497.17|495.07|497.29|495.19|497.17|495.07|12
1732658930000|2024-11-26 22:08:50|497.16|495.06|496.97|494.87|497.16|495.06|496.94|494.84|16
1732658940000|2024-11-26 22:09:00|496.98|494.88|496.93|494.83|496.98|494.88|496.7|494.6|18
1732658950000|2024-11-26 22:09:10|496.94|494.84|497.11|495.01|497.11|495.01|496.93|494.83|20
1732658960000|2024-11-26 22:09:20|497.12|495.02|497.27|495.17|497.28|495.18|497.12|495.02|16
1732658970000|2024-11-26 22:09:30|497.33|495.23|497.33|495.23|497.34|495.24|497.31|495.21|8
1732658980000|2024-11-26 22:09:40|497.32|495.22|497.24|495.14|497.32|495.22|497.24|495.14|10
1732658990000|2024-11-26 22:09:50|497.25|495.15|497.37|495.27|497.41|495.31|497.25|495.15|9
1732659000000|2024-11-26 22:10:00|497.38|495.28|497.43|495.33|497.44|495.34|497.35|495.25|10
1732659010000|2024-11-26 22:10:10|497.42|495.32|497.96|495.86|498.04|495.94|497.41|495.31|20
1732659020000|2024-11-26 22:10:20|497.93|495.83|498.12|496.02|498.15|496.05|497.93|495.83|11
1732659030000|2024-11-26 22:10:30|498.2|496.1|498.57|496.47|498.69|496.59|498.2|496.1|19
1732659040000|2024-11-26 22:10:40|498.56|496.46|498.46|496.36|498.56|496.46|498.45|496.35|14
1732659050000|2024-11-26 22:10:50|498.47|496.37|498.48|496.38|498.5|496.4|498.45|496.35|10
1732659060000|2024-11-26 22:11:00|498.47|496.37|498.56|496.46|498.61|496.51|498.47|496.37|15
1732659070000|2024-11-26 22:11:10|498.55|496.45|498.76|496.66|498.76|496.66|498.55|496.45|15
1732659080000|2024-11-26 22:11:20|498.75|496.65|498.33|496.23|498.75|496.65|498.26|496.16|19
1732659090000|2024-11-26 22:11:30|498.34|496.24|498.54|496.44|498.55|496.45|498.33|496.23|5
1732659100000|2024-11-26 22:11:40|498.53|496.43|498.28|496.18|498.53|496.43|498.27|496.17|14
1732659110000|2024-11-26 22:11:50|498.26|496.16|497.95|495.85|498.26|496.16|497.95|495.85|15
1732659120000|2024-11-26 22:12:00|497.94|495.84|496.61|494.51|497.94|495.84|496.61|494.51|21
1732659130000|2024-11-26 22:12:10|496.6|494.5|496.53|494.43|496.61|494.51|496.53|494.43|12
1732659140000|2024-11-26 22:12:20|496.52|494.42|496.31|494.21|496.53|494.43|496.26|494.16|19
1732659150000|2024-11-26 22:12:30|496.3|494.2|496.25|494.15|496.31|494.21|496.25|494.15|8
1732659160000|2024-11-26 22:12:40|496.24|494.14|495.95|493.85|496.24|494.14|495.95|493.85|11
1732659170000|2024-11-26 22:12:50|495.94|493.84|496.52|494.42|496.52|494.42|495.92|493.82|17
1732659180000|2024-11-26 22:13:00|496.51|494.41|496.45|494.35|496.52|494.42|496.45|494.35|9
1732659190000|2024-11-26 22:13:10|496.44|494.34|496.53|494.43|496.57|494.47|496.44|494.34|13
1732659200000|2024-11-26 22:13:20|496.52|494.42|496.12|494.02|496.52|494.42|496.12|494.02|16
1732659210000|2024-11-26 22:13:30|496.11|494.01|495.99|493.89|496.11|494.01|495.99|493.89|14
1732659220000|2024-11-26 22:13:40|495.98|493.88|495.75|493.65|495.98|493.88|495.75|493.65|10
1732659230000|2024-11-26 22:13:50|495.74|493.64|495.78|493.68|495.81|493.71|495.73|493.63|11
1732659240000|2024-11-26 22:14:00|495.79|493.69|496.06|493.96|496.08|493.98|495.79|493.69|15
1732659250000|2024-11-26 22:14:10|496.07|493.97|496.19|494.09|496.19|494.09|496.07|493.97|14
1732659260000|2024-11-26 22:14:20|496.18|494.08|496.46|494.36|496.51|494.41|496.17|494.07|20
1732659270000|2024-11-26 22:14:30|496.59|494.49|496.56|494.46|496.59|494.49|496.55|494.45|10
1732659280000|2024-11-26 22:14:40|496.55|494.45|496.48|494.38|496.56|494.46|496.48|494.38|14
1732659290000|2024-11-26 22:14:50|496.49|494.39|496.56|494.46|496.7|494.6|496.49|494.39|15
1732659300000|2024-11-26 22:15:00|496.55|494.45|496.29|494.19|496.72|494.62|496.29|494.19|22
1732659310000|2024-11-26 22:15:10|496.28|494.18|496.14|494.04|496.28|494.18|496.14|494.04|17
1732659320000|2024-11-26 22:15:20|496.13|494.03|496.14|494.04|496.15|494.05|496.11|494.01|6
1732659330000|2024-11-26 22:15:30|496.13|494.03|496.33|494.23|496.33|494.23|496.13|494.03|10
1732659340000|2024-11-26 22:15:40|496.34|494.24|496.31|494.21|496.35|494.25|496.29|494.19|10
1732659350000|2024-11-26 22:15:50|496.51|494.41|496.61|494.51|496.71|494.61|496.51|494.41|15
1732659360000|2024-11-26 22:16:00|496.6|494.5|496.62|494.52|496.63|494.53|496.6|494.5|5
1732659370000|2024-11-26 22:16:10|496.66|494.56|496.61|494.51|496.66|494.56|496.61|494.51|14
1732659380000|2024-11-26 22:16:20|496.62|494.52|496.55|494.45|496.62|494.52|496.37|494.27|16
1732659390000|2024-11-26 22:16:30|496.54|494.44|496.51|494.41|496.54|494.44|496.51|494.41|5
1732659400000|2024-11-26 22:16:40|496.5|494.4|496.32|494.22|496.5|494.4|496.32|494.22|9
1732659410000|2024-11-26 22:16:50|496.31|494.21|495.67|493.57|496.31|494.21|495.67|493.57|19
1732659420000|2024-11-26 22:17:00|495.68|493.58|495.62|493.52|495.68|493.58|495.61|493.51|15
1732659430000|2024-11-26 22:17:10|495.61|493.51|495.67|493.57|495.7|493.6|495.58|493.48|16
1732659440000|2024-11-26 22:17:20|495.66|493.56|495.39|493.29|495.66|493.56|495.39|493.29|18
1732659450000|2024-11-26 22:17:30|495.34|493.24|495.35|493.25|495.35|493.25|495.34|493.24|2
1732659460000|2024-11-26 22:17:40|495.13|493.03|495.06|492.96|495.13|493.03|495.06|492.96|10
1732659470000|2024-11-26 22:17:50|495.05|492.95|495.26|493.16|495.29|493.19|495.01|492.91|15
1732659480000|2024-11-26 22:18:00|495.25|493.15|494.99|492.89|495.25|493.15|494.86|492.76|16
1732659490000|2024-11-26 22:18:10|494.91|492.81|495.19|493.09|495.19|493.09|494.86|492.76|16
1732659500000|2024-11-26 22:18:20|495.18|493.08|495.09|492.99|495.18|493.08|495.09|492.99|15
1732659510000|2024-11-26 22:18:30|495.02|492.92|494.87|492.77|495.02|492.92|494.87|492.77|13
1732659520000|2024-11-26 22:18:40|494.86|492.76|494.84|492.74|494.86|492.76|494.82|492.72|8
1732659530000|2024-11-26 22:18:50|494.86|492.76|494.62|492.52|494.86|492.76|494.6|492.5|11
1732659540000|2024-11-26 22:19:00|494.88|492.78|494.81|492.71|494.88|492.78|494.81|492.71|10
1732659550000|2024-11-26 22:19:10|494.82|492.72|495|492.9|495.05|492.95|494.82|492.72|16
1732659560000|2024-11-26 22:19:20|494.99|492.89|494.92|492.82|494.99|492.89|494.87|492.77|12
1732659570000|2024-11-26 22:19:30|495.09|492.99|495.07|492.97|495.1|493|495.04|492.94|13
1732659580000|2024-11-26 22:19:40|495.06|492.96|494.83|492.73|495.06|492.96|494.83|492.73|10
1732659590000|2024-11-26 22:19:50|494.82|492.72|494.97|492.87|494.97|492.87|494.76|492.66|11
1732659600000|2024-11-26 22:20:00|494.96|492.86|495.17|493.07|495.17|493.07|494.93|492.83|15
1732659610000|2024-11-26 22:20:10|495.18|493.08|495.2|493.1|495.23|493.13|495.16|493.06|16
1732659620000|2024-11-26 22:20:20|495.21|493.11|495.08|492.98|495.23|493.13|495.08|492.98|7
1732659630000|2024-11-26 22:20:30|495.07|492.97|495.08|492.98|495.09|492.99|495.07|492.97|7
1732659640000|2024-11-26 22:20:40|495.09|492.99|495.32|493.22|495.33|493.23|495.08|492.98|13
1732659650000|2024-11-26 22:20:50|495.31|493.21|495.42|493.32|495.43|493.33|495.3|493.2|14
1732659660000|2024-11-26 22:21:00|495.43|493.33|495.47|493.37|495.48|493.38|495.42|493.32|8
1732659670000|2024-11-26 22:21:10|495.46|493.36|495.53|493.43|495.6|493.5|495.46|493.36|17
1732659680000|2024-11-26 22:21:20|495.54|493.44|495.42|493.32|495.54|493.44|495.41|493.31|11
1732659690000|2024-11-26 22:21:30|495.57|493.47|495.55|493.45|495.57|493.47|495.5|493.4|11
1732659700000|2024-11-26 22:21:40|495.59|493.49|495.65|493.55|495.65|493.55|495.59|493.49|9
1732659710000|2024-11-26 22:21:50|495.64|493.54|495.66|493.56|495.66|493.56|495.63|493.53|7
1732659720000|2024-11-26 22:22:00|495.65|493.55|495.75|493.65|495.75|493.65|495.65|493.55|12
1732659730000|2024-11-26 22:22:10|495.74|493.64|495.84|493.74|495.84|493.74|495.74|493.64|18
1732659740000|2024-11-26 22:22:20|495.95|493.85|496.18|494.08|496.19|494.09|495.91|493.81|20
1732659750000|2024-11-26 22:22:30|496.19|494.09|496.18|494.08|496.21|494.11|496.18|494.08|8
1732659760000|2024-11-26 22:22:40|496.19|494.09|496.32|494.22|496.34|494.24|496.18|494.08|8
1732659770000|2024-11-26 22:22:50|496.31|494.21|496.43|494.33|496.44|494.34|496.28|494.18|13
1732659780000|2024-11-26 22:23:00|496.44|494.34|496.52|494.42|496.53|494.43|496.43|494.33|10
1732659790000|2024-11-26 22:23:10|496.51|494.41|496.58|494.48|496.62|494.52|496.51|494.41|13
1732659800000|2024-11-26 22:23:20|496.59|494.49|496.34|494.24|496.59|494.49|496.34|494.24|8
1732659810000|2024-11-26 22:23:30|496.33|494.23|496.41|494.31|496.45|494.35|496.3|494.2|17
1732659820000|2024-11-26 22:23:40|496.4|494.3|496.25|494.15|496.4|494.3|496.25|494.15|6
1732659830000|2024-11-26 22:23:50|496.24|494.14|496.13|494.03|496.25|494.15|496.12|494.02|10
1732659840000|2024-11-26 22:24:00|496.15|494.05|496.04|493.94|496.17|494.07|496.04|493.94|9
1732659850000|2024-11-26 22:24:10|496.03|493.93|495.62|493.52|496.03|493.93|495.62|493.52|12
1732659860000|2024-11-26 22:24:20|495.61|493.51|495.59|493.49|495.61|493.51|495.58|493.48|10
1732659870000|2024-11-26 22:24:30|495.6|493.5|495.74|493.64|495.77|493.67|495.6|493.5|8
1732659880000|2024-11-26 22:24:40|495.73|493.63|495.66|493.56|495.74|493.64|495.66|493.56|9
1732659890000|2024-11-26 22:24:50|495.65|493.55|495.6|493.5|495.65|493.55|495.6|493.5|10
1732659900000|2024-11-26 22:25:00|495.62|493.52|495.45|493.35|495.66|493.56|495.45|493.35|11
1732659910000|2024-11-26 22:25:10|495.46|493.36|495.33|493.23|495.46|493.36|495.33|493.23|9
1732659920000|2024-11-26 22:25:20|495.32|493.22|495.35|493.25|495.35|493.25|495.32|493.22|9
1732659930000|2024-11-26 22:25:30|495.36|493.26|495.39|493.29|495.45|493.35|495.34|493.24|9
1732659940000|2024-11-26 22:25:40|495.46|493.36|495.54|493.44|495.55|493.45|495.39|493.29|8
1732659950000|2024-11-26 22:25:50|495.53|493.43|495.57|493.47|495.57|493.47|495.53|493.43|9
1732659960000|2024-11-26 22:26:00|495.61|493.51|495.56|493.46|495.62|493.52|495.56|493.46|11
1732659970000|2024-11-26 22:26:10|495.55|493.45|495.66|493.56|495.69|493.59|495.48|493.38|12
1732659980000|2024-11-26 22:26:20|495.69|493.59|495.68|493.58|495.79|493.69|495.66|493.56|15
1732659990000|2024-11-26 22:26:30|495.72|493.62|495.72|493.62|495.78|493.68|495.66|493.56|14
1732660000000|2024-11-26 22:26:40|495.73|493.63|495.85|493.75|495.86|493.76|495.72|493.62|11
1732660010000|2024-11-26 22:26:50|495.86|493.76|495.91|493.81|495.93|493.83|495.82|493.72|13
1732660020000|2024-11-26 22:27:00|495.96|493.86|496.03|493.93|496.04|493.94|495.95|493.85|13
1732660030000|2024-11-26 22:27:10|496.06|493.96|496.17|494.07|496.22|494.12|496.06|493.96|13
1732660040000|2024-11-26 22:27:20|496.15|494.05|496.2|494.1|496.22|494.12|496.15|494.05|13
1732660050000|2024-11-26 22:27:30|496.21|494.11|496.09|493.99|496.22|494.12|496.09|493.99|6
1732660060000|2024-11-26 22:27:40|496.08|493.98|496.01|493.91|496.08|493.98|495.99|493.89|9
1732660070000|2024-11-26 22:27:50|496.02|493.92|496.03|493.93|496.04|493.94|496.02|493.92|4
1732660080000|2024-11-26 22:28:00|496.15|494.05|496.17|494.07|496.17|494.07|496.12|494.02|12
1732660090000|2024-11-26 22:28:10|496.16|494.06|496.26|494.16|496.27|494.17|496.16|494.06|15
1732660100000|2024-11-26 22:28:20|496.32|494.22|496.48|494.38|496.48|494.38|496.21|494.11|13
1732660110000|2024-11-26 22:28:30|496.43|494.33|496.45|494.35|496.49|494.39|496.43|494.33|9
1732660120000|2024-11-26 22:28:40|496.46|494.36|496.51|494.41|496.51|494.41|496.46|494.36|5
1732660130000|2024-11-26 22:28:50|496.5|494.4|496.39|494.29|496.52|494.42|496.39|494.29|9
1732660140000|2024-11-26 22:29:00|496.38|494.28|496.39|494.29|496.39|494.29|496.38|494.28|6
1732660150000|2024-11-26 22:29:10|496.4|494.3|496.44|494.34|496.47|494.37|496.4|494.3|6
1732660160000|2024-11-26 22:29:20|496.48|494.38|496.57|494.47|496.62|494.52|496.48|494.38|10
1732660170000|2024-11-26 22:29:30|496.56|494.46|496.53|494.43|496.6|494.5|496.52|494.42|15
1732660180000|2024-11-26 22:29:40|496.52|494.42|496.55|494.45|496.55|494.45|496.52|494.42|4
1732660190000|2024-11-26 22:29:50|496.54|494.44|496.32|494.22|496.54|494.44|496.32|494.22|9
1732660200000|2024-11-26 22:30:00|496.31|494.21|496.16|494.06|496.31|494.21|496.15|494.05|9
1732660210000|2024-11-26 22:30:10|496.15|494.05|496.24|494.14|496.32|494.22|496.09|493.99|14
1732660220000|2024-11-26 22:30:20|496.23|494.13|496.32|494.22|496.4|494.3|496.23|494.13|5
1732660230000|2024-11-26 22:30:30|496.31|494.21|496.22|494.12|496.31|494.21|496.2|494.1|14
1732660240000|2024-11-26 22:30:40|496.21|494.11|496.19|494.09|496.22|494.12|496.15|494.05|12
1732660250000|2024-11-26 22:30:50|496.2|494.1|496.13|494.03|496.3|494.2|496.07|493.97|12
1732660260000|2024-11-26 22:31:00|496.25|494.15|496.36|494.26|496.41|494.31|496.13|494.03|14
1732660270000|2024-11-26 22:31:10|496.35|494.25|496.33|494.23|496.41|494.31|496.31|494.21|14
1732660280000|2024-11-26 22:31:20|496.41|494.31|496.54|494.44|496.56|494.46|496.41|494.31|9
1732660290000|2024-11-26 22:31:30|496.55|494.45|496.58|494.48|496.59|494.49|496.55|494.45|10
1732660300000|2024-11-26 22:31:40|496.59|494.49|496.67|494.57|496.67|494.57|496.59|494.49|7
1732660310000|2024-11-26 22:31:50|496.66|494.56|496.38|494.28|496.66|494.56|496.38|494.28|15
1732660320000|2024-11-26 22:32:00|496.37|494.27|496.17|494.07|496.37|494.27|496.17|494.07|15
1732660330000|2024-11-26 22:32:10|496.06|493.96|495.77|493.67|496.07|493.97|495.75|493.65|16
1732660340000|2024-11-26 22:32:20|495.76|493.66|495.65|493.55|495.76|493.66|495.65|493.55|5
1732660350000|2024-11-26 22:32:30|495.47|493.37|495.13|493.03|495.53|493.43|495.13|493.03|21
1732660360000|2024-11-26 22:32:40|495.12|493.02|495.21|493.11|495.21|493.11|495.05|492.95|12
1732660370000|2024-11-26 22:32:50|495.22|493.12|495.85|493.75|495.85|493.75|495.2|493.1|16
1732660380000|2024-11-26 22:33:00|495.84|493.74|495.74|493.64|495.84|493.74|495.74|493.64|11
1732660390000|2024-11-26 22:33:10|495.73|493.63|495.44|493.34|495.73|493.63|495.44|493.34|14
1732660400000|2024-11-26 22:33:20|495.43|493.33|494.95|492.85|495.43|493.33|494.95|492.85|20
1732660410000|2024-11-26 22:33:30|494.94|492.84|494.96|492.86|494.96|492.86|494.92|492.82|9
1732660420000|2024-11-26 22:33:40|494.97|492.87|495.21|493.11|495.33|493.23|494.97|492.87|14
1732660430000|2024-11-26 22:33:50|495.2|493.1|495.4|493.3|495.44|493.34|495.19|493.09|14
1732660440000|2024-11-26 22:34:00|495.39|493.29|495.39|493.29|495.39|493.29|495.38|493.28|7
1732660450000|2024-11-26 22:34:10|495.4|493.3|495.51|493.41|495.52|493.42|495.4|493.3|8
1732660460000|2024-11-26 22:34:20|495.52|493.42|495.58|493.48|495.58|493.48|495.49|493.39|10
1732660470000|2024-11-26 22:34:30|495.57|493.47|495.58|493.48|495.59|493.49|495.56|493.46|10
1732660480000|2024-11-26 22:34:40|495.59|493.49|495.52|493.42|495.6|493.5|495.51|493.41|7
1732660490000|2024-11-26 22:34:50|495.51|493.41|495.41|493.31|495.54|493.44|495.4|493.3|11
1732660500000|2024-11-26 22:35:00|495.4|493.3|495.46|493.36|495.48|493.38|495.4|493.3|10
1732660510000|2024-11-26 22:35:10|495.45|493.35|495.46|493.36|495.49|493.39|495.45|493.35|11
1732660520000|2024-11-26 22:35:20|495.38|493.28|495.44|493.34|495.46|493.36|495.35|493.25|20
1732660530000|2024-11-26 22:35:30|495.45|493.35|495.53|493.43|495.55|493.45|495.45|493.35|9
1732660540000|2024-11-26 22:35:40|495.52|493.42|495.64|493.54|495.65|493.55|495.52|493.42|9
1732660550000|2024-11-26 22:35:50|495.77|493.67|495.75|493.65|495.78|493.68|495.73|493.63|10
1732660560000|2024-11-26 22:36:00|495.74|493.64|495.72|493.62|495.74|493.64|495.7|493.6|4
1732660570000|2024-11-26 22:36:10|495.71|493.61|495.75|493.65|495.75|493.65|495.71|493.61|9
1732660580000|2024-11-26 22:36:20|495.76|493.66|495.88|493.78|495.88|493.78|495.76|493.66|8
1732660590000|2024-11-26 22:36:30|495.89|493.79|495.91|493.81|495.91|493.81|495.88|493.78|7
1732660600000|2024-11-26 22:36:40|495.92|493.82|495.94|493.84|495.95|493.85|495.92|493.82|3
1732660610000|2024-11-26 22:36:50|495.95|493.85|495.76|493.66|495.95|493.85|495.71|493.61|9
1732660620000|2024-11-26 22:37:00|495.77|493.67|495.86|493.76|495.92|493.82|495.77|493.67|7
1732660630000|2024-11-26 22:37:10|495.85|493.75|495.89|493.79|495.89|493.79|495.85|493.75|5
1732660640000|2024-11-26 22:37:20|495.9|493.8|495.92|493.82|495.92|493.82|495.9|493.8|7
1732660650000|2024-11-26 22:37:30|495.93|493.83|495.79|493.69|495.94|493.84|495.79|493.69|9
1732660660000|2024-11-26 22:37:40|495.78|493.68|495.75|493.65|495.78|493.68|495.75|493.65|4
1732660670000|2024-11-26 22:37:50|495.74|493.64|495.53|493.43|495.74|493.64|495.53|493.43|12
1732660680000|2024-11-26 22:38:00|495.52|493.42|495.65|493.55|495.65|493.55|495.52|493.42|12
1732660690000|2024-11-26 22:38:10|495.66|493.56|495.66|493.56|495.69|493.59|495.66|493.56|8
1732660700000|2024-11-26 22:38:20|495.53|493.43|495.53|493.43|495.54|493.44|495.52|493.42|8
1732660710000|2024-11-26 22:38:30|495.55|493.45|495.62|493.52|495.62|493.52|495.55|493.45|8
1732660720000|2024-11-26 22:38:40|495.63|493.53|495.73|493.63|495.79|493.69|495.63|493.53|10
1732660730000|2024-11-26 22:38:50|495.74|493.64|495.82|493.72|495.82|493.72|495.73|493.63|9
1732660740000|2024-11-26 22:39:00|495.83|493.73|495.75|493.65|495.87|493.77|495.75|493.65|13
1732660750000|2024-11-26 22:39:10|495.74|493.64|495.46|493.36|495.74|493.64|495.46|493.36|11
1732660760000|2024-11-26 22:39:20|495.47|493.37|495.47|493.37|495.48|493.38|495.46|493.36|9
1732660770000|2024-11-26 22:39:30|495.46|493.36|495.28|493.18|495.46|493.36|495.28|493.18|5
1732660780000|2024-11-26 22:39:40|495.27|493.17|495.21|493.11|495.28|493.18|495.21|493.11|10
1732660790000|2024-11-26 22:39:50|495.22|493.12|495.19|493.09|495.22|493.12|495.15|493.05|13
1732660800000|2024-11-26 22:40:00|495.2|493.1|495.33|493.23|495.38|493.28|495.2|493.1|11
1732660810000|2024-11-26 22:40:10|495.41|493.31|495.45|493.35|495.45|493.35|495.41|493.31|4
1732660820000|2024-11-26 22:40:20|495.44|493.34|495.57|493.47|495.57|493.47|495.44|493.34|5
1732660830000|2024-11-26 22:40:30|495.56|493.46|495.54|493.44|495.56|493.46|495.54|493.44|5
1732660840000|2024-11-26 22:40:40|495.53|493.43|495.37|493.27|495.53|493.43|495.37|493.27|10
1732660850000|2024-11-26 22:40:50|495.36|493.26|495.23|493.13|495.36|493.26|495.23|493.13|12
1732660860000|2024-11-26 22:41:00|495.22|493.12|495.2|493.1|495.22|493.12|495.2|493.1|3
1732660870000|2024-11-26 22:41:10|495.19|493.09|495.06|492.96|495.19|493.09|495.06|492.96|6
1732660880000|2024-11-26 22:41:20|495.04|492.94|494.89|492.79|495.04|492.94|494.86|492.76|12
1732660890000|2024-11-26 22:41:30|494.88|492.78|494.86|492.76|494.88|492.78|494.86|492.76|3
1732660900000|2024-11-26 22:41:40|494.85|492.75|494.75|492.65|494.85|492.75|494.75|492.65|7
1732660910000|2024-11-26 22:41:50|494.74|492.64|494.72|492.62|494.74|492.64|494.71|492.61|3
1732660920000|2024-11-26 22:42:00|494.73|492.63|494.7|492.6|494.73|492.63|494.7|492.6|5
1732660930000|2024-11-26 22:42:10|494.69|492.59|494.47|492.37|494.7|492.6|494.46|492.36|9
1732660940000|2024-11-26 22:42:20|494.46|492.36|494.58|492.48|494.63|492.53|494.43|492.33|10
1732660950000|2024-11-26 22:42:30|494.59|492.49|494.71|492.61|494.71|492.61|494.58|492.48|12
1732660960000|2024-11-26 22:42:40|494.72|492.62|494.74|492.64|494.74|492.64|494.72|492.62|3
1732660970000|2024-11-26 22:42:50|494.75|492.65|494.85|492.75|494.9|492.8|494.75|492.65|12
1732660980000|2024-11-26 22:43:00|494.86|492.76|494.91|492.81|494.91|492.81|494.86|492.76|5
1732660990000|2024-11-26 22:43:10|494.92|492.82|494.89|492.79|494.92|492.82|494.77|492.67|9
1732661000000|2024-11-26 22:43:20|494.83|492.73|494.92|492.82|494.92|492.82|494.83|492.73|9
1732661010000|2024-11-26 22:43:30|494.93|492.83|495.02|492.92|495.02|492.92|494.93|492.83|11
1732661020000|2024-11-26 22:43:40|495.03|492.93|495.01|492.91|495.11|493.01|495.01|492.91|6
1732661030000|2024-11-26 22:43:50|495|492.9|495.21|493.11|495.21|493.11|495|492.9|9
1732661040000|2024-11-26 22:44:00|495.2|493.1|495.17|493.07|495.22|493.12|495.17|493.07|11
1732661050000|2024-11-26 22:44:10|495.18|493.08|495.28|493.18|495.28|493.18|495.18|493.08|9
1732661060000|2024-11-26 22:44:20|495.29|493.19|495.27|493.17|495.29|493.19|495.27|493.17|3
1732661070000|2024-11-26 22:44:30|495.26|493.16|495.08|492.98|495.26|493.16|495.08|492.98|14
1732661080000|2024-11-26 22:44:40|494.92|492.82|494.86|492.76|494.92|492.82|494.86|492.76|9
1732661090000|2024-11-26 22:44:50|494.85|492.75|494.83|492.73|494.85|492.75|494.83|492.73|3
1732661100000|2024-11-26 22:45:00|494.82|492.72|494.87|492.77|494.88|492.78|494.82|492.72|7
1732661110000|2024-11-26 22:45:10|494.86|492.76|494.85|492.75|494.87|492.77|494.85|492.75|4
1732661120000|2024-11-26 22:45:20|494.86|492.76|495|492.9|495|492.9|494.86|492.76|11
1732661130000|2024-11-26 22:45:30|494.91|492.81|495.04|492.94|495.05|492.95|494.91|492.81|8
1732661140000|2024-11-26 22:45:40|495.05|492.95|495.19|493.09|495.21|493.11|495.05|492.95|12
1732661150000|2024-11-26 22:45:50|495.18|493.08|495.28|493.18|495.28|493.18|495.18|493.08|10
1732661160000|2024-11-26 22:46:00|495.37|493.27|495.46|493.36|495.47|493.37|495.36|493.26|14
1732661170000|2024-11-26 22:46:10|495.47|493.37|495.49|493.39|495.49|493.39|495.47|493.37|3
1732661180000|2024-11-26 22:46:20|495.5|493.4|495.62|493.52|495.62|493.52|495.5|493.4|10
1732661190000|2024-11-26 22:46:30|495.63|493.53|495.72|493.62|495.72|493.62|495.63|493.53|13
1732661200000|2024-11-26 22:46:40|495.73|493.63|495.75|493.65|495.76|493.66|495.73|493.63|7
1732661210000|2024-11-26 22:46:50|495.76|493.66|495.63|493.53|495.79|493.69|495.61|493.51|9
1732661220000|2024-11-26 22:47:00|495.64|493.54|495.67|493.57|495.67|493.57|495.64|493.54|4
1732661230000|2024-11-26 22:47:10|495.66|493.56|495.75|493.65|495.75|493.65|495.65|493.55|14
1732661240000|2024-11-26 22:47:20|495.66|493.56|495.56|493.46|495.67|493.57|495.56|493.46|7
1732661250000|2024-11-26 22:47:30|495.57|493.47|495.55|493.45|495.57|493.47|495.54|493.44|5
1732661260000|2024-11-26 22:47:40|495.54|493.44|495.37|493.27|495.54|493.44|495.37|493.27|12
1732661270000|2024-11-26 22:47:50|495.38|493.28|495.38|493.28|495.41|493.31|495.37|493.27|6
1732661290000|2024-11-26 22:48:10|495.39|493.29|495.57|493.47|495.59|493.49|495.38|493.28|6
1732661300000|2024-11-26 22:48:20|495.56|493.46|495.66|493.56|495.66|493.56|495.55|493.45|13
1732661310000|2024-11-26 22:48:30|495.67|493.57|495.67|493.57|495.7|493.6|495.61|493.51|12
1732661320000|2024-11-26 22:48:40|495.66|493.56|495.62|493.52|495.66|493.56|495.57|493.47|9
1732661330000|2024-11-26 22:48:50|495.63|493.53|495.75|493.65|495.78|493.68|495.63|493.53|9
1732661340000|2024-11-26 22:49:00|495.76|493.66|495.76|493.66|495.81|493.71|495.75|493.65|14
1732661350000|2024-11-26 22:49:10|495.75|493.65|495.76|493.66|495.85|493.75|495.75|493.65|13
1732661360000|2024-11-26 22:49:20|495.8|493.7|495.66|493.56|495.8|493.7|495.66|493.56|8
1732661370000|2024-11-26 22:49:30|495.65|493.55|495.63|493.53|495.65|493.55|495.6|493.5|7
1732661380000|2024-11-26 22:49:40|495.62|493.52|495.65|493.55|495.78|493.68|495.61|493.51|9
1732661400000|2024-11-26 22:50:00|495.57|493.47|495.57|493.47|495.57|493.47|495.57|493.47|1
1732661410000|2024-11-26 22:50:10|495.58|493.48|495.58|493.48|495.58|493.48|495.58|493.48|1
1732661430000|2024-11-26 22:50:30|495.68|493.58|495.64|493.54|495.68|493.58|495.62|493.52|7
1732661440000|2024-11-26 22:50:40|495.61|493.51|495.64|493.54|495.64|493.54|495.61|493.51|6
1732661450000|2024-11-26 22:50:50|495.65|493.55|495.64|493.54|495.75|493.65|495.64|493.54|17
1732661460000|2024-11-26 22:51:00|495.67|493.57|495.67|493.57|495.67|493.57|495.67|493.57|1
1732661470000|2024-11-26 22:51:10|495.49|493.39|495.19|493.09|495.54|493.44|495.19|493.09|19
1732661480000|2024-11-26 22:51:20|495.18|493.08|494.99|492.89|495.19|493.09|494.96|492.86|17
1732661490000|2024-11-26 22:51:30|494.98|492.88|494.87|492.77|494.98|492.88|494.86|492.76|13
1732661500000|2024-11-26 22:51:40|494.86|492.76|494.71|492.61|494.86|492.76|494.71|492.61|3
1732661510000|2024-11-26 22:51:50|494.7|492.6|494.68|492.58|494.7|492.6|494.67|492.57|5
1732661520000|2024-11-26 22:52:00|494.67|492.57|494.59|492.49|494.67|492.57|494.57|492.47|10
1732661530000|2024-11-26 22:52:10|494.58|492.48|494.49|492.39|494.58|492.48|494.49|492.39|12
1732661540000|2024-11-26 22:52:20|494.48|492.38|494.27|492.17|494.5|492.4|494.24|492.14|12
1732661550000|2024-11-26 22:52:30|494.28|492.18|494.07|491.97|494.33|492.23|494.06|491.96|20
1732661560000|2024-11-26 22:52:40|494.1|492|494.33|492.23|494.33|492.23|494.09|491.99|11
1732661570000|2024-11-26 22:52:50|494.34|492.24|494.36|492.26|494.39|492.29|494.34|492.24|9
1732661580000|2024-11-26 22:53:00|494.35|492.25|494.34|492.24|494.35|492.25|494.34|492.24|2
1732661590000|2024-11-26 22:53:10|494.33|492.23|494.32|492.22|494.33|492.23|494.32|492.22|2
1732661600000|2024-11-26 22:53:20|494.31|492.21|494.23|492.13|494.31|492.21|494.21|492.11|9
1732661610000|2024-11-26 22:53:30|494.22|492.12|494.08|491.98|494.24|492.14|494.07|491.97|15
1732661620000|2024-11-26 22:53:40|494.07|491.97|494.07|491.97|494.07|491.97|494.05|491.95|3
1732661630000|2024-11-26 22:53:50|494.08|491.98|493.92|491.82|494.16|492.06|493.92|491.82|10
1732661640000|2024-11-26 22:54:00|493.91|491.81|493.9|491.8|493.91|491.81|493.89|491.79|4
1732661650000|2024-11-26 22:54:10|493.89|491.79|493.86|491.76|493.9|491.8|493.86|491.76|6
1732661660000|2024-11-26 22:54:20|493.85|491.75|493.63|491.53|493.85|491.75|493.6|491.5|14
1732661670000|2024-11-26 22:54:30|493.62|491.52|493.65|491.55|493.68|491.58|493.57|491.47|12
1732661680000|2024-11-26 22:54:40|493.64|491.54|493.64|491.54|493.64|491.54|493.64|491.54|1
1732661690000|2024-11-26 22:54:50|493.65|491.55|493.96|491.86|493.96|491.86|493.65|491.55|14
1732661700000|2024-11-26 22:55:00|493.97|491.87|494.01|491.91|494.01|491.91|493.96|491.86|14
1732661710000|2024-11-26 22:55:10|494.02|491.92|493.98|491.88|494.02|491.92|493.97|491.87|3
1732661720000|2024-11-26 22:55:20|493.99|491.89|493.87|491.77|494.04|491.94|493.87|491.77|8
1732661730000|2024-11-26 22:55:30|493.88|491.78|493.94|491.84|493.95|491.85|493.87|491.77|5
1732661740000|2024-11-26 22:55:40|494.08|491.98|494.23|492.13|494.23|492.13|493.98|491.88|12
1732661750000|2024-11-26 22:55:50|494.24|492.14|494.37|492.27|494.37|492.27|494.24|492.14|13
1732661760000|2024-11-26 22:56:00|494.38|492.28|494.41|492.31|494.41|492.31|494.38|492.28|4
1732661770000|2024-11-26 22:56:10|494.52|492.42|494.78|492.68|494.78|492.68|494.52|492.42|12
1732661780000|2024-11-26 22:56:20|494.76|492.66|494.93|492.83|494.93|492.83|494.76|492.66|10
1732661790000|2024-11-26 22:56:30|494.88|492.78|494.82|492.72|494.88|492.78|494.82|492.72|2
1732661800000|2024-11-26 22:56:40|494.81|492.71|494.7|492.6|494.81|492.71|494.7|492.6|9
1732661810000|2024-11-26 22:56:50|494.69|492.59|494.59|492.49|494.69|492.59|494.59|492.49|25
1732661820000|2024-11-26 22:57:00|494.58|492.48|494.73|492.63|494.73|492.63|494.58|492.48|14
1732661830000|2024-11-26 22:57:10|494.74|492.64|494.92|492.82|494.93|492.83|494.74|492.64|8
1732661840000|2024-11-26 22:57:20|494.91|492.81|494.9|492.8|494.94|492.84|494.9|492.8|8
1732661850000|2024-11-26 22:57:30|494.94|492.84|494.85|492.75|494.95|492.85|494.8|492.7|12
1732661860000|2024-11-26 22:57:40|494.86|492.76|494.81|492.71|494.9|492.8|494.81|492.71|10
1732661870000|2024-11-26 22:57:50|494.8|492.7|494.78|492.68|494.81|492.71|494.78|492.68|5
1732661880000|2024-11-26 22:58:00|494.77|492.67|494.74|492.64|494.84|492.74|494.74|492.64|11
1732661890000|2024-11-26 22:58:10|494.77|492.67|494.53|492.43|494.77|492.67|494.53|492.43|10
1732661900000|2024-11-26 22:58:20|494.52|492.42|494.49|492.39|494.52|492.42|494.49|492.39|4
1732661910000|2024-11-26 22:58:30|494.4|492.3|494.38|492.28|494.4|492.3|494.38|492.28|3
1732661920000|2024-11-26 22:58:40|494.37|492.27|494.14|492.04|494.37|492.27|494.14|492.04|10
1732661930000|2024-11-26 22:58:50|494.15|492.05|493.69|491.59|494.15|492.05|493.69|491.59|17
1732661940000|2024-11-26 22:59:00|493.7|491.6|493.44|491.34|493.7|491.6|493.42|491.32|13
1732661950000|2024-11-26 22:59:10|493.45|491.35|493.34|491.24|493.45|491.35|493.34|491.24|16
1732661960000|2024-11-26 22:59:20|493.33|491.23|493.09|490.99|493.33|491.23|493.09|490.99|14
1732661970000|2024-11-26 22:59:30|493.08|490.98|492.82|490.72|493.08|490.98|492.75|490.65|14
1732661980000|2024-11-26 22:59:40|492.81|490.71|492.7|490.6|492.81|490.71|492.7|490.6|11
1732661990000|2024-11-26 22:59:50|492.69|490.59|492.77|490.67|492.87|490.77|492.66|490.56|13
1732662000000|2024-11-26 23:00:00|492.78|490.68|492.91|490.81|492.92|490.82|492.71|490.61|9
1732662010000|2024-11-26 23:00:10|492.9|490.8|493.24|491.14|493.24|491.14|492.9|490.8|18
1732662020000|2024-11-26 23:00:20|493.29|491.19|493|490.9|493.31|491.21|493|490.9|13
1732662030000|2024-11-26 23:00:30|492.99|490.89|492.81|490.71|492.99|490.89|492.81|490.71|9
1732662040000|2024-11-26 23:00:40|492.82|490.72|492.88|490.78|492.88|490.78|492.81|490.71|9
1732662050000|2024-11-26 23:00:50|492.87|490.77|492.64|490.54|492.87|490.77|492.64|490.54|12
1732662060000|2024-11-26 23:01:00|492.63|490.53|492.72|490.62|492.72|490.62|492.63|490.53|5
1732662070000|2024-11-26 23:01:10|492.67|490.57|492.77|490.67|492.77|490.67|492.67|490.57|6
1732662080000|2024-11-26 23:01:20|492.78|490.68|492.8|490.7|492.81|490.71|492.78|490.68|5
1732662090000|2024-11-26 23:01:30|492.79|490.69|492.83|490.73|492.83|490.73|492.75|490.65|4
1732662100000|2024-11-26 23:01:40|492.84|490.74|492.95|490.85|492.95|490.85|492.83|490.73|13
1732662110000|2024-11-26 23:01:50|493.02|490.92|493.05|490.95|493.05|490.95|493.02|490.92|6
1732662120000|2024-11-26 23:02:00|493.06|490.96|493.1|491|493.11|491.01|493.06|490.96|3
1732662130000|2024-11-26 23:02:10|492.97|490.87|492.93|490.83|492.97|490.87|492.92|490.82|8
1732662140000|2024-11-26 23:02:20|492.92|490.82|492.93|490.83|492.93|490.83|492.92|490.82|2
1732662150000|2024-11-26 23:02:30|492.94|490.84|493.23|491.13|493.23|491.13|492.94|490.84|10
1732662160000|2024-11-26 23:02:40|493.24|491.14|493.24|491.14|493.25|491.15|493.24|491.14|3
1732662170000|2024-11-26 23:02:50|493.25|491.15|493.26|491.16|493.26|491.16|493.25|491.15|2
1732662180000|2024-11-26 23:03:00|493.34|491.24|493.5|491.4|493.5|491.4|493.31|491.21|9
1732662190000|2024-11-26 23:03:10|493.51|491.41|493.6|491.5|493.6|491.5|493.51|491.41|10
1732662200000|2024-11-26 23:03:20|493.59|491.49|493.58|491.48|493.59|491.49|493.58|491.48|2
1732662210000|2024-11-26 23:03:30|493.59|491.49|493.54|491.44|493.77|491.67|493.52|491.42|20
1732662220000|2024-11-26 23:03:40|493.53|491.43|493.07|490.97|493.53|491.43|493.07|490.97|17
1732662230000|2024-11-26 23:03:50|493.06|490.96|492.6|490.5|493.06|490.96|492.6|490.5|19
1732662240000|2024-11-26 23:04:00|492.52|490.42|492.36|490.26|492.52|490.42|492.34|490.24|13
1732662250000|2024-11-26 23:04:10|492.35|490.25|491.93|489.83|492.35|490.25|491.93|489.83|24
1732662260000|2024-11-26 23:04:20|491.92|489.82|491.68|489.58|491.92|489.82|491.65|489.55|12
1732662270000|2024-11-26 23:04:30|491.67|489.57|491.7|489.6|491.7|489.6|491.66|489.56|10
1732662280000|2024-11-26 23:04:40|491.71|489.61|492.27|490.17|492.28|490.18|491.67|489.57|13
1732662290000|2024-11-26 23:04:50|492.26|490.16|492.28|490.18|492.28|490.18|492.2|490.1|11
1732662300000|2024-11-26 23:05:00|492.29|490.19|492.01|489.91|492.3|490.2|492.01|489.91|17
1732662310000|2024-11-26 23:05:10|492|489.9|491.97|489.87|492|489.9|491.97|489.87|4
1732662320000|2024-11-26 23:05:20|491.78|489.68|491.73|489.63|491.78|489.68|491.73|489.63|6
1732662330000|2024-11-26 23:05:30|491.75|489.65|491.93|489.83|491.95|489.85|491.72|489.62|12
1732662340000|2024-11-26 23:05:40|491.94|489.84|492.22|490.12|492.22|490.12|491.93|489.83|14
1732662350000|2024-11-26 23:05:50|492.23|490.13|492.27|490.17|492.27|490.17|492.23|490.13|5
1732662360000|2024-11-26 23:06:00|492.38|490.28|492.86|490.76|492.86|490.76|492.38|490.28|19
1732662370000|2024-11-26 23:06:10|492.87|490.77|492.94|490.84|493.07|490.97|492.87|490.77|11
1732662380000|2024-11-26 23:06:20|492.95|490.85|492.99|490.89|493|490.9|492.95|490.85|3
1732662390000|2024-11-26 23:06:30|493|490.9|493.01|490.91|493.01|490.91|493|490.9|2
1732662400000|2024-11-26 23:06:40|493.02|490.92|493.27|491.17|493.27|491.17|493.01|490.91|14
1732662410000|2024-11-26 23:06:50|493.28|491.18|493.35|491.25|493.38|491.28|493.28|491.18|11
1732662420000|2024-11-26 23:07:00|493.4|491.3|493.42|491.32|493.44|491.34|493.36|491.26|10
1732662430000|2024-11-26 23:07:10|493.44|491.34|493.6|491.5|493.6|491.5|493.44|491.34|6
1732662440000|2024-11-26 23:07:20|493.61|491.51|493.94|491.84|494.14|492.04|493.61|491.51|13
1732662450000|2024-11-26 23:07:30|493.95|491.85|494.02|491.92|494.02|491.92|493.95|491.85|8
1732662460000|2024-11-26 23:07:40|493.94|491.84|493.93|491.83|493.94|491.84|493.91|491.81|4
1732662480000|2024-11-26 23:08:00|493.8|491.7|493.68|491.58|493.82|491.72|493.68|491.58|9
1732662490000|2024-11-26 23:08:10|493.67|491.57|493.49|491.39|493.67|491.57|493.46|491.36|12
1732662500000|2024-11-26 23:08:20|493.48|491.38|493.46|491.36|493.48|491.38|493.45|491.35|5
1732662510000|2024-11-26 23:08:30|493.48|491.38|493.63|491.53|493.63|491.53|493.45|491.35|7
1732662520000|2024-11-26 23:08:40|493.62|491.52|493.38|491.28|493.62|491.52|493.34|491.24|12
1732662530000|2024-11-26 23:08:50|493.37|491.27|493.36|491.26|493.38|491.28|493.36|491.26|4
1732662540000|2024-11-26 23:09:00|493.37|491.27|493.54|491.44|493.54|491.44|493.37|491.27|6
1732662550000|2024-11-26 23:09:10|493.55|491.45|493.35|491.25|493.6|491.5|493.35|491.25|11
1732662560000|2024-11-26 23:09:20|493.34|491.24|493.36|491.26|493.37|491.27|493.33|491.23|4
1732662570000|2024-11-26 23:09:30|493.52|491.42|493.53|491.43|493.53|491.43|493.52|491.42|4
1732662580000|2024-11-26 23:09:40|493.54|491.44|493.54|491.44|493.54|491.44|493.54|491.44|1
1732662590000|2024-11-26 23:09:50|493.57|491.47|493.54|491.44|493.57|491.47|493.53|491.43|6
1732662600000|2024-11-26 23:10:00|493.53|491.43|493.73|491.63|493.74|491.64|493.53|491.43|10
1732662610000|2024-11-26 23:10:10|493.74|491.64|493.84|491.74|493.86|491.76|493.73|491.63|7
1732662620000|2024-11-26 23:10:20|493.85|491.75|494.32|492.22|494.38|492.28|493.85|491.75|31
1732662630000|2024-11-26 23:10:30|494.34|492.24|494.7|492.6|494.7|492.6|494.34|492.24|25
1732662640000|2024-11-26 23:10:40|494.69|492.59|494.76|492.66|494.76|492.66|494.54|492.44|17
1732662650000|2024-11-26 23:10:50|494.66|492.56|494.31|492.21|494.66|492.56|494.31|492.21|14
1732662660000|2024-11-26 23:11:00|494.32|492.22|494.11|492.01|494.32|492.22|494.11|492.01|11
1732662670000|2024-11-26 23:11:10|494.09|491.99|494.15|492.05|494.15|492.05|493.87|491.77|16
1732662680000|2024-11-26 23:11:20|494.16|492.06|494.15|492.05|494.18|492.08|494.13|492.03|10
1732662690000|2024-11-26 23:11:30|494.26|492.16|494.25|492.15|494.26|492.16|494.25|492.15|4
1732662700000|2024-11-26 23:11:40|494.26|492.16|494.36|492.26|494.36|492.26|494.25|492.15|4
1732662710000|2024-11-26 23:11:50|494.37|492.27|494.22|492.12|494.37|492.27|494.2|492.1|5
1732662730000|2024-11-26 23:12:10|494.23|492.13|494.19|492.09|494.23|492.13|494.17|492.07|7
1732662740000|2024-11-26 23:12:20|494.2|492.1|494.38|492.28|494.39|492.29|494.2|492.1|9
1732662750000|2024-11-26 23:12:30|494.48|492.38|494.36|492.26|494.48|492.38|494.36|492.26|7
1732662760000|2024-11-26 23:12:40|494.35|492.25|494.38|492.28|494.39|492.29|494.35|492.25|8
1732662770000|2024-11-26 23:12:50|494.37|492.27|494.4|492.3|494.4|492.3|494.37|492.27|4
1732662780000|2024-11-26 23:13:00|494.41|492.31|494.35|492.25|494.42|492.32|494.34|492.24|4
1732662790000|2024-11-26 23:13:10|494.24|492.14|494.28|492.18|494.35|492.25|494.22|492.12|15
1732662800000|2024-11-26 23:13:20|494.27|492.17|494.45|492.35|494.49|492.39|494.27|492.17|8
1732662810000|2024-11-26 23:13:30|494.46|492.36|494.58|492.48|494.61|492.51|494.46|492.36|8
1732662840000|2024-11-26 23:14:00|494.35|492.25|494.25|492.15|494.35|492.25|494.24|492.14|13
1732662850000|2024-11-26 23:14:10|494.26|492.16|494.26|492.16|494.27|492.17|494.25|492.15|4
1732662860000|2024-11-26 23:14:20|494.3|492.2|494.33|492.23|494.35|492.25|494.3|492.2|7
1732662870000|2024-11-26 23:14:30|494.32|492.22|494.36|492.26|494.36|492.26|494.25|492.15|4
1732662880000|2024-11-26 23:14:40|494.37|492.27|494.58|492.48|494.58|492.48|494.37|492.27|12
1732662900000|2024-11-26 23:15:00|494.57|492.47|494.72|492.62|494.72|492.62|494.47|492.37|14
1732662910000|2024-11-26 23:15:10|494.73|492.63|494.9|492.8|494.91|492.81|494.73|492.63|11
1732662920000|2024-11-26 23:15:20|494.91|492.81|495.14|493.04|495.2|493.1|494.91|492.81|16
1732662930000|2024-11-26 23:15:30|495.13|493.03|495.04|492.94|495.13|493.03|495.04|492.94|2
1732662940000|2024-11-26 23:15:40|495.03|492.93|494.9|492.8|495.03|492.93|494.84|492.74|8
1732662950000|2024-11-26 23:15:50|494.89|492.79|494.83|492.73|494.91|492.81|494.79|492.69|10
1732662960000|2024-11-26 23:16:00|494.82|492.72|494.45|492.35|494.82|492.72|494.45|492.35|13
1732662970000|2024-11-26 23:16:10|494.44|492.34|494.2|492.1|494.44|492.34|494.2|492.1|13
1732662980000|2024-11-26 23:16:20|494.19|492.09|493.93|491.83|494.19|492.09|493.85|491.75|15
1732662990000|2024-11-26 23:16:30|493.94|491.84|493.97|491.87|493.97|491.87|493.94|491.84|6
1732663000000|2024-11-26 23:16:40|493.88|491.78|493.91|491.81|493.91|491.81|493.86|491.76|7
1732663010000|2024-11-26 23:16:50|493.99|491.89|493.94|491.84|494.08|491.98|493.94|491.84|8
1732663020000|2024-11-26 23:17:00|493.93|491.83|493.71|491.61|493.93|491.83|493.71|491.61|16
1732663030000|2024-11-26 23:17:10|493.72|491.62|493.71|491.61|493.72|491.62|493.71|491.61|2
1732663040000|2024-11-26 23:17:20|493.64|491.54|493.32|491.22|493.66|491.56|493.32|491.22|14
1732663050000|2024-11-26 23:17:30|493.31|491.21|493.23|491.13|493.31|491.21|493.22|491.12|8
1732663060000|2024-11-26 23:17:40|493.22|491.12|493.18|491.08|493.22|491.12|493.17|491.07|3
1732663070000|2024-11-26 23:17:50|493.09|490.99|493.08|490.98|493.09|490.99|493.07|490.97|3
1732663080000|2024-11-26 23:18:00|493.07|490.97|493.07|490.97|493.08|490.98|493.07|490.97|3
1732663090000|2024-11-26 23:18:10|493.08|490.98|493.28|491.18|493.29|491.19|493.08|490.98|4
1732663100000|2024-11-26 23:18:20|493.16|491.06|492.8|490.7|493.16|491.06|492.78|490.68|16
1732663110000|2024-11-26 23:18:30|492.79|490.69|492.92|490.82|492.92|490.82|492.78|490.68|10
1732663120000|2024-11-26 23:18:40|492.93|490.83|492.76|490.66|492.94|490.84|492.76|490.66|4
1732663130000|2024-11-26 23:18:50|492.77|490.67|492.8|490.7|492.8|490.7|492.77|490.67|6
1732663140000|2024-11-26 23:19:00|492.76|490.66|492.76|490.66|492.77|490.67|492.76|490.66|3
1732663150000|2024-11-26 23:19:10|492.75|490.65|492.7|490.6|492.75|490.65|492.7|490.6|5
1732663160000|2024-11-26 23:19:20|492.69|490.59|492.59|490.49|492.69|490.59|492.58|490.48|6
1732663170000|2024-11-26 23:19:30|492.57|490.47|492.16|490.06|492.57|490.47|492.16|490.06|13
1732663180000|2024-11-26 23:19:40|492.15|490.05|492.15|490.05|492.18|490.08|492.15|490.05|5
1732663190000|2024-11-26 23:19:50|492.14|490.04|492.13|490.03|492.14|490.04|492.13|490.03|2
1732663200000|2024-11-26 23:20:00|492.14|490.04|492.11|490.01|492.15|490.05|492.1|490|4
1732663210000|2024-11-26 23:20:10|492.09|489.99|491.96|489.86|492.1|490|491.95|489.85|4
1732663220000|2024-11-26 23:20:20|491.93|489.83|491.57|489.47|491.93|489.83|491.55|489.45|13
1732663230000|2024-11-26 23:20:30|491.58|489.48|491.49|489.39|491.58|489.48|491.46|489.36|12
1732663240000|2024-11-26 23:20:40|491.48|489.38|491.42|489.32|491.49|489.39|491.42|489.32|8
1732663250000|2024-11-26 23:20:50|491.41|489.31|491.63|489.53|491.66|489.56|491.41|489.31|8
1732663260000|2024-11-26 23:21:00|491.64|489.54|491.77|489.67|491.78|489.68|491.64|489.54|14
1732663270000|2024-11-26 23:21:10|491.82|489.72|491.91|489.81|491.91|489.81|491.82|489.72|12
1732663280000|2024-11-26 23:21:20|491.92|489.82|491.94|489.84|491.94|489.84|491.92|489.82|3
1732663290000|2024-11-26 23:21:30|491.9|489.8|491.92|489.82|491.97|489.87|491.86|489.76|11
1732663300000|2024-11-26 23:21:40|491.93|489.83|491.95|489.85|491.95|489.85|491.93|489.83|3
1732663310000|2024-11-26 23:21:50|491.96|489.86|491.98|489.88|491.98|489.88|491.96|489.86|3
1732663320000|2024-11-26 23:22:00|492.06|489.96|492.04|489.94|492.06|489.96|492.04|489.94|3
1732663330000|2024-11-26 23:22:10|492.23|490.13|492.21|490.11|492.23|490.13|492.2|490.1|5
1732663340000|2024-11-26 23:22:20|492.22|490.12|492.32|490.22|492.32|490.22|492.22|490.12|7
1732663350000|2024-11-26 23:22:30|492.31|490.21|492.13|490.03|492.31|490.21|492.13|490.03|6
1732663380000|2024-11-26 23:23:00|492.14|490.04|492.26|490.16|492.26|490.16|492.14|490.04|7
1732663390000|2024-11-26 23:23:10|492.3|490.2|492.76|490.66|492.76|490.66|492.3|490.2|17
1732663410000|2024-11-26 23:23:30|492.77|490.67|492.9|490.8|492.9|490.8|492.77|490.67|5
1732663420000|2024-11-26 23:23:40|492.89|490.79|492.66|490.56|492.9|490.8|492.66|490.56|8
1732663430000|2024-11-26 23:23:50|492.65|490.55|492.62|490.52|492.65|490.55|492.62|490.52|4
1732663440000|2024-11-26 23:24:00|492.61|490.51|492.58|490.48|492.61|490.51|492.58|490.48|6
1732663450000|2024-11-26 23:24:10|492.6|490.5|492.55|490.45|492.6|490.5|492.55|490.45|4
1732663460000|2024-11-26 23:24:20|492.54|490.44|492.52|490.42|492.54|490.44|492.52|490.42|3
1732663470000|2024-11-26 23:24:30|492.51|490.41|492.5|490.4|492.51|490.41|492.5|490.4|2
1732663480000|2024-11-26 23:24:40|492.49|490.39|492.49|490.39|492.49|490.39|492.49|490.39|1
1732663490000|2024-11-26 23:24:50|492.4|490.3|492.18|490.08|492.41|490.31|492.17|490.07|17
1732663500000|2024-11-26 23:25:00|492.17|490.07|492.03|489.93|492.17|490.07|492.02|489.92|6
1732663510000|2024-11-26 23:25:10|492.01|489.91|492.01|489.91|492.02|489.92|492.01|489.91|5
1732663520000|2024-11-26 23:25:20|492|489.9|492|489.9|492|489.9|491.99|489.89|3
1732663530000|2024-11-26 23:25:30|491.99|489.89|491.82|489.72|491.99|489.89|491.81|489.71|5
1732663540000|2024-11-26 23:25:40|491.89|489.79|491.83|489.73|491.89|489.79|491.83|489.73|2
1732663550000|2024-11-26 23:25:50|491.84|489.74|492.07|489.97|492.07|489.97|491.84|489.74|7
1732663560000|2024-11-26 23:26:00|492.08|489.98|492.08|489.98|492.08|489.98|492.07|489.97|5
1732663570000|2024-11-26 23:26:10|492.15|490.05|492.3|490.2|492.38|490.28|492.07|489.97|15
1732663580000|2024-11-26 23:26:20|492.29|490.19|492.15|490.05|492.29|490.19|492.09|489.99|6
1732663590000|2024-11-26 23:26:30|492.14|490.04|492.14|490.04|492.14|490.04|492.13|490.03|3
1732663600000|2024-11-26 23:26:40|492.15|490.05|492.13|490.03|492.15|490.05|492.12|490.02|4
1732663610000|2024-11-26 23:26:50|491.98|489.88|491.98|489.88|491.98|489.88|491.98|489.88|1
1732663620000|2024-11-26 23:27:00|492.09|489.99|492.02|489.92|492.09|489.99|492.01|489.91|3
1732663630000|2024-11-26 23:27:10|492.01|489.91|491.9|489.8|492.01|489.91|491.9|489.8|6
1732663640000|2024-11-26 23:27:20|491.78|489.68|491.74|489.64|491.78|489.68|491.74|489.64|5
1732663650000|2024-11-26 23:27:30|491.73|489.63|491.7|489.6|491.73|489.63|491.7|489.6|4
1732663660000|2024-11-26 23:27:40|491.69|489.59|491.67|489.57|491.69|489.59|491.66|489.56|6
1732663670000|2024-11-26 23:27:50|491.66|489.56|491.63|489.53|491.67|489.57|491.63|489.53|6
1732663680000|2024-11-26 23:28:00|491.62|489.52|491.53|489.43|491.62|489.52|491.53|489.43|2
1732663690000|2024-11-26 23:28:10|491.52|489.42|491.26|489.16|491.52|489.42|491.25|489.15|13
1732663700000|2024-11-26 23:28:20|491.27|489.17|491.48|489.38|491.48|489.38|491.27|489.17|10
1732663710000|2024-11-26 23:28:30|491.5|489.4|491.58|489.48|491.58|489.48|491.47|489.37|10
1732663720000|2024-11-26 23:28:40|491.6|489.5|491.74|489.64|491.82|489.72|491.6|489.5|14
1732663730000|2024-11-26 23:28:50|491.75|489.65|491.73|489.63|491.75|489.65|491.73|489.63|3
1732663740000|2024-11-26 23:29:00|491.75|489.65|491.77|489.67|491.77|489.67|491.72|489.62|6
1732663750000|2024-11-26 23:29:10|491.72|489.62|491.54|489.44|491.76|489.66|491.54|489.44|8
1732663760000|2024-11-26 23:29:20|491.53|489.43|491.5|489.4|491.53|489.43|491.5|489.4|4
1732663770000|2024-11-26 23:29:30|491.42|489.32|491.53|489.43|491.53|489.43|491.42|489.32|7
1732663780000|2024-11-26 23:29:40|491.65|489.55|491.76|489.66|491.82|489.72|491.65|489.55|15
1732663790000|2024-11-26 23:29:50|491.75|489.65|491.54|489.44|491.75|489.65|491.54|489.44|8
1732663800000|2024-11-26 23:30:00|491.53|489.43|491.52|489.42|491.53|489.43|491.52|489.42|2
1732663810000|2024-11-26 23:30:10|491.6|489.5|491.68|489.58|491.68|489.58|491.6|489.5|8
1732663820000|2024-11-26 23:30:20|491.69|489.59|491.82|489.72|491.82|489.72|491.69|489.59|6
1732663830000|2024-11-26 23:30:30|491.64|489.54|491.61|489.51|491.64|489.54|491.59|489.49|8
1732663850000|2024-11-26 23:30:50|491.6|489.5|491.39|489.29|491.6|489.5|491.39|489.29|6
1732663860000|2024-11-26 23:31:00|491.38|489.28|491.41|489.31|491.41|489.31|491.21|489.11|14
1732663870000|2024-11-26 23:31:10|491.42|489.32|491.68|489.58|491.69|489.59|491.42|489.32|8
1732663880000|2024-11-26 23:31:20|491.69|489.59|491.7|489.6|491.7|489.6|491.69|489.59|2
1732663890000|2024-11-26 23:31:30|491.69|489.59|491.63|489.53|491.69|489.59|491.62|489.52|5
1732663900000|2024-11-26 23:31:40|491.62|489.52|491.63|489.53|491.63|489.53|491.62|489.52|2
1732663910000|2024-11-26 23:31:50|491.64|489.54|491.79|489.69|491.79|489.69|491.64|489.54|4
1732663920000|2024-11-26 23:32:00|491.8|489.7|491.81|489.71|491.95|489.85|491.68|489.58|17
1732663930000|2024-11-26 23:32:10|491.82|489.72|491.76|489.66|491.84|489.74|491.66|489.56|12
1732663940000|2024-11-26 23:32:20|491.77|489.67|491.51|489.41|491.78|489.68|491.51|489.41|12
1732663950000|2024-11-26 23:32:30|491.52|489.42|491.39|489.29|491.52|489.42|491.39|489.29|7
1732663960000|2024-11-26 23:32:40|491.46|489.36|491.22|489.12|491.46|489.36|491.22|489.12|13
1732663970000|2024-11-26 23:32:50|491.21|489.11|491.17|489.07|491.21|489.11|491.17|489.07|7
1732663980000|2024-11-26 23:33:00|491.16|489.06|490.96|488.86|491.17|489.07|490.84|488.74|10
1732663990000|2024-11-26 23:33:10|490.99|488.89|490.9|488.8|490.99|488.89|490.87|488.77|8
1732664000000|2024-11-26 23:33:20|490.91|488.81|491.07|488.97|491.07|488.97|490.91|488.81|8
1732664010000|2024-11-26 23:33:30|491.12|489.02|491.08|488.98|491.14|489.04|491.08|488.98|5
1732664020000|2024-11-26 23:33:40|491.09|488.99|491.22|489.12|491.22|489.12|491.09|488.99|4
1732664030000|2024-11-26 23:33:50|491.23|489.13|491.25|489.15|491.25|489.15|491.21|489.11|5
1732664040000|2024-11-26 23:34:00|491.34|489.24|491.4|489.3|491.4|489.3|491.34|489.24|9
1732664050000|2024-11-26 23:34:10|491.41|489.31|491.51|489.41|491.51|489.41|491.41|489.31|5
1732664060000|2024-11-26 23:34:20|491.52|489.42|491.5|489.4|491.53|489.43|491.5|489.4|4
1732664070000|2024-11-26 23:34:30|491.51|489.41|491.54|489.44|491.55|489.45|491.51|489.41|6
1732664080000|2024-11-26 23:34:40|491.62|489.52|491.72|489.62|491.72|489.62|491.61|489.51|4
1732664090000|2024-11-26 23:34:50|491.76|489.66|491.76|489.66|491.76|489.66|491.72|489.62|5
1732664100000|2024-11-26 23:35:00|491.75|489.65|492.13|490.03|492.14|490.04|491.75|489.65|12
1732664110000|2024-11-26 23:35:10|492.12|490.02|492.08|489.98|492.12|490.02|492.06|489.96|10
1732664130000|2024-11-26 23:35:30|492.09|489.99|491.96|489.86|492.1|490|491.91|489.81|11
1732664140000|2024-11-26 23:35:40|491.93|489.83|492.03|489.93|492.03|489.93|491.92|489.82|7
1732664150000|2024-11-26 23:35:50|492.04|489.94|492.05|489.95|492.05|489.95|492.04|489.94|4
1732664160000|2024-11-26 23:36:00|492.12|490.02|492.17|490.07|492.18|490.08|492.12|490.02|11
1732664170000|2024-11-26 23:36:10|492.18|490.08|492.39|490.29|492.39|490.29|492.18|490.08|9
1732664180000|2024-11-26 23:36:20|492.4|490.3|492.65|490.55|492.65|490.55|492.4|490.3|12
1732664190000|2024-11-26 23:36:30|492.66|490.56|492.71|490.61|492.71|490.61|492.66|490.56|6
1732664200000|2024-11-26 23:36:40|492.72|490.62|492.79|490.69|492.79|490.69|492.7|490.6|5
1732664210000|2024-11-26 23:36:50|492.78|490.68|492.8|490.7|492.8|490.7|492.78|490.68|3
1732664220000|2024-11-26 23:37:00|492.85|490.75|492.91|490.81|492.98|490.88|492.85|490.75|3
1732664230000|2024-11-26 23:37:10|492.92|490.82|492.81|490.71|492.99|490.89|492.81|490.71|5
1732664240000|2024-11-26 23:37:20|492.8|490.7|492.76|490.66|492.8|490.7|492.75|490.65|7
1732664250000|2024-11-26 23:37:30|492.77|490.67|492.73|490.63|492.77|490.67|492.72|490.62|4
1732664270000|2024-11-26 23:37:50|492.74|490.64|492.79|490.69|492.79|490.69|492.74|490.64|6
1732664280000|2024-11-26 23:38:00|492.74|490.64|492.62|490.52|492.75|490.65|492.57|490.47|9
1732664290000|2024-11-26 23:38:10|492.63|490.53|492.63|490.53|492.63|490.53|492.63|490.53|1
1732664310000|2024-11-26 23:38:30|492.64|490.54|492.49|490.39|492.64|490.54|492.49|490.39|4
1732664320000|2024-11-26 23:38:40|492.51|490.41|492.57|490.47|492.59|490.49|492.45|490.35|7
1732664330000|2024-11-26 23:38:50|492.58|490.48|492.58|490.48|492.58|490.48|492.58|490.48|1
1732664340000|2024-11-26 23:39:00|492.57|490.47|492.57|490.47|492.58|490.48|492.56|490.46|5
1732664350000|2024-11-26 23:39:10|492.56|490.46|492.6|490.5|492.6|490.5|492.44|490.34|8
1732664360000|2024-11-26 23:39:20|492.59|490.49|492.59|490.49|492.59|490.49|492.59|490.49|1
1732664370000|2024-11-26 23:39:30|492.57|490.47|492.53|490.43|492.57|490.47|492.53|490.43|5
1732664380000|2024-11-26 23:39:40|492.54|490.44|492.54|490.44|492.54|490.44|492.54|490.44|1
1732664400000|2024-11-26 23:40:00|492.49|490.39|492.42|490.32|492.49|490.39|492.42|490.32|9
1732664410000|2024-11-26 23:40:10|492.41|490.31|492.41|490.31|492.41|490.31|492.39|490.29|5
1732664420000|2024-11-26 23:40:20|492.48|490.38|492.5|490.4|492.5|490.4|492.48|490.38|3
1732664430000|2024-11-26 23:40:30|492.51|490.41|492.48|490.38|492.53|490.43|492.47|490.37|5
1732664440000|2024-11-26 23:40:40|492.49|490.39|492.64|490.54|492.67|490.57|492.49|490.39|7
1732664450000|2024-11-26 23:40:50|492.65|490.55|492.8|490.7|492.81|490.71|492.63|490.53|6
1732664470000|2024-11-26 23:41:10|492.81|490.71|492.86|490.76|492.87|490.77|492.81|490.71|3
1732664480000|2024-11-26 23:41:20|492.87|490.77|492.9|490.8|492.9|490.8|492.87|490.77|6
1732664490000|2024-11-26 23:41:30|492.91|490.81|493.09|490.99|493.09|490.99|492.91|490.81|4
1732664500000|2024-11-26 23:41:40|493.1|491|492.93|490.83|493.1|491|492.93|490.83|7
1732664510000|2024-11-26 23:41:50|492.92|490.82|492.92|490.82|492.92|490.82|492.92|490.82|1
1732664520000|2024-11-26 23:42:00|492.91|490.81|492.81|490.71|492.91|490.81|492.81|490.71|5
1732664530000|2024-11-26 23:42:10|492.82|490.72|492.82|490.72|492.82|490.72|492.82|490.72|1
1732664540000|2024-11-26 23:42:20|492.81|490.71|492.87|490.77|492.87|490.77|492.81|490.71|7
1732664550000|2024-11-26 23:42:30|492.92|490.82|492.95|490.85|492.95|490.85|492.91|490.81|5
1732664560000|2024-11-26 23:42:40|492.96|490.86|492.87|490.77|492.96|490.86|492.87|490.77|2
1732664570000|2024-11-26 23:42:50|492.88|490.78|492.95|490.85|492.95|490.85|492.86|490.76|4
1732664600000|2024-11-26 23:43:20|492.96|490.86|492.97|490.87|492.97|490.87|492.94|490.84|5
1732664610000|2024-11-26 23:43:30|493.01|490.91|493|490.9|493.01|490.91|492.93|490.83|4
1732664620000|2024-11-26 23:43:40|493.01|490.91|493.28|491.18|493.28|491.18|493.01|490.91|15
1732664630000|2024-11-26 23:43:50|493.29|491.19|493.33|491.23|493.34|491.24|493.29|491.19|7
1732664640000|2024-11-26 23:44:00|493.27|491.17|493.26|491.16|493.27|491.17|493.23|491.13|8
1732664650000|2024-11-26 23:44:10|493.27|491.17|493.17|491.07|493.27|491.17|493.13|491.03|5
1732664660000|2024-11-26 23:44:20|493.16|491.06|493.16|491.06|493.16|491.06|493.16|491.06|1
1732664670000|2024-11-26 23:44:30|493.15|491.05|493.11|491.01|493.15|491.05|493.11|491.01|2
1732664680000|2024-11-26 23:44:40|493.12|491.02|493.12|491.02|493.12|491.02|493.12|491.02|1
1732664690000|2024-11-26 23:44:50|493.24|491.14|493.29|491.19|493.3|491.2|493.24|491.14|7
1732664700000|2024-11-26 23:45:00|493.3|491.2|493.15|491.05|493.3|491.2|493.15|491.05|13
1732664710000|2024-11-26 23:45:10|493.14|491.04|493.14|491.04|493.14|491.04|493|490.9|13
1732664720000|2024-11-26 23:45:20|493.15|491.05|493.2|491.1|493.2|491.1|493.15|491.05|5
1732664730000|2024-11-26 23:45:30|493.21|491.11|493.35|491.25|493.35|491.25|493.2|491.1|6
1732664740000|2024-11-26 23:45:40|493.34|491.24|493.41|491.31|493.41|491.31|493.33|491.23|5
1732664750000|2024-11-26 23:45:50|493.42|491.32|493.43|491.33|493.43|491.33|493.42|491.32|2
1732664760000|2024-11-26 23:46:00|493.44|491.34|493.37|491.27|493.44|491.34|493.34|491.24|9
1732664770000|2024-11-26 23:46:10|493.38|491.28|493.31|491.21|493.38|491.28|493.29|491.19|6
1732664780000|2024-11-26 23:46:20|493.3|491.2|493.27|491.17|493.3|491.2|493.27|491.17|4
1732664790000|2024-11-26 23:46:30|493.28|491.18|493.27|491.17|493.28|491.18|493.27|491.17|2
1732664800000|2024-11-26 23:46:40|493.28|491.18|493.08|490.98|493.28|491.18|493.08|490.98|6
1732664810000|2024-11-26 23:46:50|493.07|490.97|492.53|490.43|493.07|490.97|492.53|490.43|20
1732664820000|2024-11-26 23:47:00|492.52|490.42|492.5|490.4|492.52|490.42|492.44|490.34|11
1732664830000|2024-11-26 23:47:10|492.51|490.41|492.44|490.34|492.52|490.42|492.43|490.33|6
1732664840000|2024-11-26 23:47:20|492.45|490.35|492.17|490.07|492.45|490.35|492.17|490.07|11
1732664850000|2024-11-26 23:47:30|492.18|490.08|492.39|490.29|492.42|490.32|492.14|490.04|14
1732664860000|2024-11-26 23:47:40|492.4|490.3|492.25|490.15|492.4|490.3|492.25|490.15|11
1732664870000|2024-11-26 23:47:50|492.24|490.14|492.18|490.08|492.24|490.14|492.18|490.08|3
1732664880000|2024-11-26 23:48:00|492.05|489.95|491.98|489.88|492.05|489.95|491.97|489.87|9
1732664890000|2024-11-26 23:48:10|492.06|489.96|492.18|490.08|492.19|490.09|492.06|489.96|5
1732664900000|2024-11-26 23:48:20|492.17|490.07|492.16|490.06|492.19|490.09|492.16|490.06|5
1732664910000|2024-11-26 23:48:30|492.17|490.07|492.3|490.2|492.36|490.26|492.17|490.07|5
1732664920000|2024-11-26 23:48:40|492.31|490.21|492.31|490.21|492.31|490.21|492.3|490.2|3
1732664930000|2024-11-26 23:48:50|492.32|490.22|492.37|490.27|492.37|490.27|492.32|490.22|5
1732664940000|2024-11-26 23:49:00|492.38|490.28|492.3|490.2|492.41|490.31|492.29|490.19|8
1732664950000|2024-11-26 23:49:10|492.29|490.19|492.25|490.15|492.29|490.19|492.24|490.14|8
1732664960000|2024-11-26 23:49:20|492.26|490.16|492.19|490.09|492.27|490.17|492.18|490.08|5
1732664970000|2024-11-26 23:49:30|492.2|490.1|492.24|490.14|492.24|490.14|492.14|490.04|7
1732664980000|2024-11-26 23:49:40|492.23|490.13|492.15|490.05|492.25|490.15|492.15|490.05|5
1732664990000|2024-11-26 23:49:50|492.14|490.04|492.11|490.01|492.14|490.04|492.11|490.01|4
1732665000000|2024-11-26 23:50:00|492.01|489.91|491.93|489.83|492.01|489.91|491.91|489.81|9
1732665010000|2024-11-26 23:50:10|491.94|489.84|491.84|489.74|491.94|489.84|491.84|489.74|10
1732665020000|2024-11-26 23:50:20|491.83|489.73|491.78|489.68|491.83|489.73|491.78|489.68|6
1732665030000|2024-11-26 23:50:30|491.77|489.67|491.66|489.56|491.77|489.67|491.65|489.55|5
1732665050000|2024-11-26 23:50:50|491.8|489.7|491.8|489.7|491.8|489.7|491.79|489.69|3
1732665060000|2024-11-26 23:51:00|491.81|489.71|491.91|489.81|491.92|489.82|491.81|489.71|3
1732665070000|2024-11-26 23:51:10|491.95|489.85|492.22|490.12|492.23|490.13|491.95|489.85|10
1732665080000|2024-11-26 23:51:20|492.21|490.11|492.2|490.1|492.23|490.13|492.19|490.09|8
1732665090000|2024-11-26 23:51:30|492.21|490.11|492.49|490.39|492.52|490.42|492.21|490.11|13
1732665100000|2024-11-26 23:51:40|492.48|490.38|492.49|490.39|492.49|490.39|492.46|490.36|5
1732665110000|2024-11-26 23:51:50|492.48|490.38|492.45|490.35|492.48|490.38|492.44|490.34|6
1732665120000|2024-11-26 23:52:00|492.44|490.34|492.32|490.22|492.44|490.34|492.28|490.18|8
1732665130000|2024-11-26 23:52:10|492.31|490.21|492.13|490.03|492.31|490.21|492.06|489.96|13
1732665140000|2024-11-26 23:52:20|492.11|490.01|492.32|490.22|492.32|490.22|492.1|490|11
1732665150000|2024-11-26 23:52:30|492.33|490.23|492.32|490.22|492.33|490.23|492.3|490.2|5
1732665160000|2024-11-26 23:52:40|492.33|490.23|492.33|490.23|492.34|490.24|492.33|490.23|5
1732665170000|2024-11-26 23:52:50|492.32|490.22|492.33|490.23|492.34|490.24|492.32|490.22|6
1732665180000|2024-11-26 23:53:00|492.34|490.24|492.45|490.35|492.45|490.35|492.34|490.24|4
1732665190000|2024-11-26 23:53:10|492.46|490.36|492.5|490.4|492.5|490.4|492.46|490.36|5
1732665200000|2024-11-26 23:53:20|492.51|490.41|492.61|490.51|492.69|490.59|492.49|490.39|9
1732665210000|2024-11-26 23:53:30|492.74|490.64|492.88|490.78|492.88|490.78|492.74|490.64|9
1732665220000|2024-11-26 23:53:40|492.89|490.79|493.22|491.12|493.22|491.12|492.89|490.79|13
1732665230000|2024-11-26 23:53:50|493.24|491.14|493.48|491.38|493.52|491.42|493.24|491.14|13
1732665240000|2024-11-26 23:54:00|493.47|491.37|493.48|491.38|493.48|491.38|493.46|491.36|7
1732665250000|2024-11-26 23:54:10|493.57|491.47|493.5|491.4|493.57|491.47|493.5|491.4|8
1732665270000|2024-11-26 23:54:30|493.51|491.41|493.55|491.45|493.55|491.45|493.51|491.41|7
1732665280000|2024-11-26 23:54:40|493.56|491.46|493.58|491.48|493.58|491.48|493.56|491.46|3
1732665290000|2024-11-26 23:54:50|493.59|491.49|493.6|491.5|493.6|491.5|493.57|491.47|5
1732665300000|2024-11-26 23:55:00|493.61|491.51|493.62|491.52|493.71|491.61|493.6|491.5|7
1732665310000|2024-11-26 23:55:10|493.63|491.53|493.75|491.65|493.75|491.65|493.63|491.53|5
1732665320000|2024-11-26 23:55:20|493.76|491.66|493.76|491.66|493.76|491.66|493.75|491.65|5
1732665330000|2024-11-26 23:55:30|493.72|491.62|493.77|491.67|493.77|491.67|493.72|491.62|3
1732665340000|2024-11-26 23:55:40|493.78|491.68|493.8|491.7|493.8|491.7|493.78|491.68|3
1732665350000|2024-11-26 23:55:50|493.81|491.71|493.77|491.67|493.81|491.71|493.75|491.65|4
1732665360000|2024-11-26 23:56:00|493.78|491.68|493.81|491.71|493.81|491.71|493.78|491.68|4
1732665370000|2024-11-26 23:56:10|493.73|491.63|493.7|491.6|493.77|491.67|493.69|491.59|7
1732665380000|2024-11-26 23:56:20|493.71|491.61|493.73|491.63|493.74|491.64|493.6|491.5|7
1732665400000|2024-11-26 23:56:40|493.76|491.66|493.75|491.65|493.76|491.66|493.75|491.65|2
1732665410000|2024-11-26 23:56:50|493.85|491.75|493.88|491.78|493.88|491.78|493.85|491.75|4
1732665420000|2024-11-26 23:57:00|493.89|491.79|493.93|491.83|493.93|491.83|493.89|491.79|5
1732665430000|2024-11-26 23:57:10|494|491.9|494.02|491.92|494.02|491.92|494|491.9|3
1732665440000|2024-11-26 23:57:20|494.03|491.93|494.05|491.95|494.06|491.96|494.03|491.93|5
1732665450000|2024-11-26 23:57:30|494.06|491.96|494.08|491.98|494.08|491.98|494.05|491.95|5
1732665460000|2024-11-26 23:57:40|494.09|491.99|494.08|491.98|494.11|492.01|494.04|491.94|7
1732665470000|2024-11-26 23:57:50|494.09|491.99|494.04|491.94|494.1|492|494.04|491.94|3
1732665480000|2024-11-26 23:58:00|493.91|491.81|493.96|491.86|493.96|491.86|493.91|491.81|6
1732665490000|2024-11-26 23:58:10|493.97|491.87|493.93|491.83|493.98|491.88|493.93|491.83|4
1732665500000|2024-11-26 23:58:20|493.94|491.84|493.95|491.85|493.95|491.85|493.94|491.84|2
1732665510000|2024-11-26 23:58:30|493.94|491.84|493.95|491.85|493.95|491.85|493.93|491.83|4
1732665520000|2024-11-26 23:58:40|493.96|491.86|493.75|491.65|493.96|491.86|493.75|491.65|4
1732665530000|2024-11-26 23:58:50|493.76|491.66|493.79|491.69|493.79|491.69|493.76|491.66|4
1732665540000|2024-11-26 23:59:00|493.8|491.7|493.74|491.64|493.8|491.7|493.74|491.64|11
1732665550000|2024-11-26 23:59:10|493.75|491.65|493.68|491.58|493.76|491.66|493.67|491.57|7
1732665560000|2024-11-26 23:59:20|493.67|491.57|493.5|491.4|493.67|491.57|493.5|491.4|8
1732665570000|2024-11-26 23:59:30|493.49|491.39|493.47|491.37|493.49|491.39|493.47|491.37|3
1732665580000|2024-11-26 23:59:40|493.46|491.36|493.4|491.3|493.46|491.36|493.4|491.3|3
1732665590000|2024-11-26 23:59:50|493.39|491.29|493.26|491.16|493.39|491.29|493.17|491.07|6
1732665600000|2024-11-27 00:00:00|493.27|491.17|493.17|491.07|493.27|491.17|493.17|491.07|6
1732665610000|2024-11-27 00:00:10|493.14|491.04|492.97|490.87|493.14|491.04|492.94|490.84|12
1732665620000|2024-11-27 00:00:20|492.98|490.88|492.81|490.71|492.98|490.88|492.73|490.63|13
1732665630000|2024-11-27 00:00:30|492.82|490.72|492.68|490.58|492.84|490.74|492.68|490.58|12
1732665640000|2024-11-27 00:00:40|492.7|490.6|492.46|490.36|492.7|490.6|492.46|490.36|11
1732665650000|2024-11-27 00:00:50|492.45|490.35|492.56|490.46|492.57|490.47|492.45|490.35|11
1732665660000|2024-11-27 00:01:00|492.57|490.47|492.93|490.83|492.93|490.83|492.56|490.46|8
1732665670000|2024-11-27 00:01:10|492.75|490.65|492.64|490.54|492.95|490.85|492.57|490.47|24
1732665680000|2024-11-27 00:01:20|492.65|490.55|492.29|490.19|492.68|490.58|492.29|490.19|18
1732665690000|2024-11-27 00:01:30|492.28|490.18|492.12|490.02|492.28|490.18|492.11|490.01|13
1732665700000|2024-11-27 00:01:40|492.11|490.01|492.66|490.56|492.66|490.56|492.11|490.01|15
1732665710000|2024-11-27 00:01:50|492.67|490.57|492.67|490.57|492.69|490.59|492.66|490.56|9
1732665720000|2024-11-27 00:02:00|492.66|490.56|492.59|490.49|492.68|490.58|492.59|490.49|7
1732665730000|2024-11-27 00:02:10|492.53|490.43|492.46|490.36|492.54|490.44|492.14|490.04|15
1732665740000|2024-11-27 00:02:20|492.44|490.34|492.51|490.41|492.51|490.41|492.44|490.34|8
1732665750000|2024-11-27 00:02:30|492.5|490.4|492.47|490.37|492.5|490.4|492.13|490.03|24
1732665760000|2024-11-27 00:02:40|492.48|490.38|492.68|490.58|492.68|490.58|492.48|490.38|14
1732665770000|2024-11-27 00:02:50|492.69|490.59|492.48|490.38|492.69|490.59|492.45|490.35|9
1732665780000|2024-11-27 00:03:00|492.49|490.39|492.33|490.23|492.49|490.39|492.33|490.23|10
1732665790000|2024-11-27 00:03:10|492.34|490.24|492.09|489.99|492.34|490.24|492.09|489.99|11
1732665800000|2024-11-27 00:03:20|492.08|489.98|491.81|489.71|492.08|489.98|491.75|489.65|14
1732665810000|2024-11-27 00:03:30|491.82|489.72|491.97|489.87|491.97|489.87|491.82|489.72|13
1732665820000|2024-11-27 00:03:40|491.98|489.88|492.1|490|492.1|490|491.98|489.88|8
1732665830000|2024-11-27 00:03:50|492.11|490.01|492.39|490.29|492.41|490.31|492.11|490.01|15
1732665840000|2024-11-27 00:04:00|492.36|490.26|491.92|489.82|492.38|490.28|491.91|489.81|14
1732665850000|2024-11-27 00:04:10|491.93|489.83|491.72|489.62|491.94|489.84|491.72|489.62|11
1732665860000|2024-11-27 00:04:20|491.73|489.63|491.56|489.46|491.73|489.63|491.56|489.46|13
1732665870000|2024-11-27 00:04:30|491.55|489.45|491.2|489.1|491.55|489.45|491.18|489.08|14
1732665880000|2024-11-27 00:04:40|491.21|489.11|491.26|489.16|491.28|489.18|491.21|489.11|13
1732665890000|2024-11-27 00:04:50|491.27|489.17|491.31|489.21|491.31|489.21|491.26|489.16|7
1732665900000|2024-11-27 00:05:00|491.32|489.22|491.34|489.24|491.34|489.24|491.32|489.22|3
1732665910000|2024-11-27 00:05:10|491.31|489.21|491.28|489.18|491.32|489.22|491.23|489.13|10
1732665920000|2024-11-27 00:05:20|491.26|489.16|491.51|489.41|491.51|489.41|491.26|489.16|17
1732665930000|2024-11-27 00:05:30|491.52|489.42|491.88|489.78|491.89|489.79|491.52|489.42|21
1732665940000|2024-11-27 00:05:40|491.89|489.79|492.2|490.1|492.2|490.1|491.89|489.79|11
1732665950000|2024-11-27 00:05:50|492.21|490.11|492.67|490.57|492.67|490.57|492.21|490.11|22
1732665960000|2024-11-27 00:06:00|492.77|490.67|492.94|490.84|492.95|490.85|492.77|490.67|13
1732665970000|2024-11-27 00:06:10|492.95|490.85|493.55|491.45|493.55|491.45|492.79|490.69|21
1732665980000|2024-11-27 00:06:20|493.56|491.46|493.39|491.29|493.6|491.5|493.39|491.29|16
1732665990000|2024-11-27 00:06:30|493.4|491.3|493.61|491.51|493.61|491.51|493.4|491.3|14
1732666000000|2024-11-27 00:06:40|493.62|491.52|494.1|492|494.1|492|493.62|491.52|25
1732666010000|2024-11-27 00:06:50|494.09|491.99|494.43|492.33|494.43|492.33|494.09|491.99|24
1732666020000|2024-11-27 00:07:00|494.4|492.3|494.48|492.38|494.69|492.59|494.4|492.3|24
1732666030000|2024-11-27 00:07:10|494.47|492.37|494.38|492.28|494.47|492.37|494.38|492.28|16
1732666040000|2024-11-27 00:07:20|494.37|492.27|494.43|492.33|494.53|492.43|494.3|492.2|12
1732666050000|2024-11-27 00:07:30|494.42|492.32|493.9|491.8|494.42|492.32|493.9|491.8|14
1732666060000|2024-11-27 00:07:40|493.89|491.79|493.9|491.8|493.91|491.81|493.87|491.77|10
1732666070000|2024-11-27 00:07:50|493.91|491.81|494.08|491.98|494.1|492|493.91|491.81|19
1732666080000|2024-11-27 00:08:00|494.07|491.97|494.39|492.29|494.42|492.32|494.07|491.97|21
1732666090000|2024-11-27 00:08:10|494.44|492.34|494.51|492.41|494.62|492.52|494.39|492.29|12
1732666100000|2024-11-27 00:08:20|494.52|492.42|494.5|492.4|494.52|492.42|494.47|492.37|16
1732666110000|2024-11-27 00:08:30|494.44|492.34|494.61|492.51|494.63|492.53|494.28|492.18|20
1732666120000|2024-11-27 00:08:40|494.6|492.5|494.58|492.48|494.6|492.5|494.55|492.45|9
1732666130000|2024-11-27 00:08:50|494.64|492.54|494.66|492.56|494.73|492.63|494.62|492.52|12
1732666140000|2024-11-27 00:09:00|494.65|492.55|494.68|492.58|494.68|492.58|494.51|492.41|19
1732666150000|2024-11-27 00:09:10|494.67|492.57|494.67|492.57|494.68|492.58|494.67|492.57|7
1732666160000|2024-11-27 00:09:20|494.68|492.58|494.78|492.68|494.79|492.69|494.68|492.58|9
1732666170000|2024-11-27 00:09:30|494.77|492.67|494.85|492.75|494.85|492.75|494.75|492.65|17
1732666180000|2024-11-27 00:09:40|494.93|492.83|495.29|493.19|495.38|493.28|494.93|492.83|23
1732666190000|2024-11-27 00:09:50|495.26|493.16|495.28|493.18|495.28|493.18|495.24|493.14|13
1732666200000|2024-11-27 00:10:00|495.27|493.17|494.94|492.84|495.27|493.17|494.94|492.84|19
1732666210000|2024-11-27 00:10:10|494.97|492.87|495.38|493.28|495.38|493.28|494.82|492.72|18
1732666220000|2024-11-27 00:10:20|495.58|493.48|495.79|493.69|495.88|493.78|495.56|493.46|17
1732666230000|2024-11-27 00:10:30|495.8|493.7|495.95|493.85|496|493.9|495.8|493.7|10
1732666240000|2024-11-27 00:10:40|495.94|493.84|496.27|494.17|496.27|494.17|495.93|493.83|14
1732666250000|2024-11-27 00:10:50|496.28|494.18|496.36|494.26|496.37|494.27|496.28|494.18|8
1732666260000|2024-11-27 00:11:00|496.35|494.25|496.18|494.08|496.44|494.34|496.12|494.02|19
1732666270000|2024-11-27 00:11:10|496.17|494.07|495.99|493.89|496.17|494.07|495.99|493.89|14
1732666280000|2024-11-27 00:11:20|495.98|493.88|495.94|493.84|495.98|493.88|495.93|493.83|11
1732666290000|2024-11-27 00:11:30|495.93|493.83|496.02|493.92|496.05|493.95|495.93|493.83|13
1732666300000|2024-11-27 00:11:40|496.12|494.02|496.03|493.93|496.28|494.18|496.03|493.93|17
1732666310000|2024-11-27 00:11:50|496.02|493.92|495.9|493.8|496.02|493.92|495.9|493.8|13
1732666320000|2024-11-27 00:12:00|495.89|493.79|496|493.9|496.08|493.98|495.88|493.78|13
1732666330000|2024-11-27 00:12:10|495.99|493.89|495.51|493.41|495.99|493.89|495.49|493.39|21
1732666340000|2024-11-27 00:12:20|495.5|493.4|495.52|493.42|495.53|493.43|495.5|493.4|9
1732666350000|2024-11-27 00:12:30|495.51|493.41|495.63|493.53|495.65|493.55|495.48|493.38|13
1732666360000|2024-11-27 00:12:40|495.62|493.52|495.8|493.7|495.83|493.73|495.62|493.52|12
1732666370000|2024-11-27 00:12:50|495.85|493.75|495.77|493.67|495.85|493.75|495.76|493.66|12
1732666380000|2024-11-27 00:13:00|495.76|493.66|495.93|493.83|495.96|493.86|495.72|493.62|15
1732666390000|2024-11-27 00:13:10|495.97|493.87|496.35|494.25|496.35|494.25|495.97|493.87|20
1732666400000|2024-11-27 00:13:20|496.34|494.24|496.4|494.3|496.4|494.3|496.34|494.24|17
1732666410000|2024-11-27 00:13:30|496.39|494.29|496.45|494.35|496.52|494.42|496.39|494.29|13
1732666420000|2024-11-27 00:13:40|496.46|494.36|496.59|494.49|496.62|494.52|496.43|494.33|10
1732666430000|2024-11-27 00:13:50|496.58|494.48|496.53|494.43|496.61|494.51|496.53|494.43|18
1732666440000|2024-11-27 00:14:00|496.52|494.42|496.56|494.46|496.57|494.47|496.52|494.42|10
1732666450000|2024-11-27 00:14:10|496.57|494.47|496.42|494.32|496.57|494.47|496.42|494.32|9
1732666460000|2024-11-27 00:14:20|496.41|494.31|496.45|494.35|496.45|494.35|496.19|494.09|13
1732666470000|2024-11-27 00:14:30|496.48|494.38|496.57|494.47|496.57|494.47|496.46|494.36|17
1732666480000|2024-11-27 00:14:40|496.58|494.48|496.64|494.54|496.65|494.55|496.58|494.48|12
1732666490000|2024-11-27 00:14:50|496.62|494.52|496.89|494.79|496.92|494.82|496.62|494.52|14
1732666500000|2024-11-27 00:15:00|496.9|494.8|496.85|494.75|496.91|494.81|496.85|494.75|14
1732666510000|2024-11-27 00:15:10|496.86|494.76|496.99|494.89|496.99|494.89|496.85|494.75|14
1732666520000|2024-11-27 00:15:20|497|494.9|497.2|495.1|497.24|495.14|496.99|494.89|17
1732666530000|2024-11-27 00:15:30|497.21|495.11|497.44|495.34|497.45|495.35|497.21|495.11|13
1732666540000|2024-11-27 00:15:40|497.45|495.35|497.49|495.39|497.66|495.56|497.45|495.35|16
1732666550000|2024-11-27 00:15:50|497.5|495.4|497.7|495.6|497.7|495.6|497.47|495.37|16
1732666560000|2024-11-27 00:16:00|497.69|495.59|497.75|495.65|497.81|495.71|497.69|495.59|14
1732666570000|2024-11-27 00:16:10|497.76|495.66|497.58|495.48|497.76|495.66|497.58|495.48|9
1732666580000|2024-11-27 00:16:20|497.57|495.47|497.32|495.22|497.57|495.47|497.32|495.22|10
1732666590000|2024-11-27 00:16:30|497.31|495.21|497.19|495.09|497.31|495.21|497.11|495.01|11
1732666600000|2024-11-27 00:16:40|497.18|495.08|496.85|494.75|497.18|495.08|496.84|494.74|14
1732666610000|2024-11-27 00:16:50|496.84|494.74|496.97|494.87|497.03|494.93|496.81|494.71|12
1732666620000|2024-11-27 00:17:00|496.98|494.88|496.8|494.7|496.98|494.88|496.8|494.7|14
1732666630000|2024-11-27 00:17:10|496.79|494.69|496.95|494.85|496.99|494.89|496.79|494.69|17
1732666640000|2024-11-27 00:17:20|496.96|494.86|496.51|494.41|496.96|494.86|496.51|494.41|19
1732666650000|2024-11-27 00:17:30|496.5|494.4|496.41|494.31|496.5|494.4|496.38|494.28|18
1732666660000|2024-11-27 00:17:40|496.37|494.27|496.39|494.29|496.41|494.31|496.37|494.27|17
1732666670000|2024-11-27 00:17:50|496.38|494.28|496.22|494.12|496.38|494.28|496.21|494.11|13
1732666680000|2024-11-27 00:18:00|496.21|494.11|496.19|494.09|496.21|494.11|495.91|493.81|15
1732666690000|2024-11-27 00:18:10|496.18|494.08|496.23|494.13|496.23|494.13|496.18|494.08|7
1732666700000|2024-11-27 00:18:20|496.24|494.14|496.1|494|496.24|494.14|496.08|493.98|11
1732666710000|2024-11-27 00:18:30|496.09|493.99|495.9|493.8|496.09|493.99|495.9|493.8|12
1732666720000|2024-11-27 00:18:40|495.89|493.79|495.67|493.57|495.89|493.79|495.67|493.57|15
1732666730000|2024-11-27 00:18:50|495.66|493.56|495.26|493.16|495.66|493.56|495.26|493.16|17
1732666740000|2024-11-27 00:19:00|495.25|493.15|495.57|493.47|495.58|493.48|495.17|493.07|17
1732666750000|2024-11-27 00:19:10|495.62|493.52|495.78|493.68|495.78|493.68|495.54|493.44|18
1732666760000|2024-11-27 00:19:20|495.77|493.67|495.86|493.76|495.92|493.82|495.77|493.67|14
1732666770000|2024-11-27 00:19:30|495.85|493.75|495.78|493.68|495.85|493.75|495.78|493.68|11
1732666780000|2024-11-27 00:19:40|495.79|493.69|495.7|493.6|495.79|493.69|495.56|493.46|12
1732666790000|2024-11-27 00:19:50|495.69|493.59|495.75|493.65|495.79|493.69|495.67|493.57|12
1732666800000|2024-11-27 00:20:00|495.76|493.66|495.94|493.84|495.95|493.85|495.71|493.61|14
1732666810000|2024-11-27 00:20:10|496.07|493.97|496.03|493.93|496.08|493.98|496.03|493.93|13
1732666820000|2024-11-27 00:20:20|496.02|493.92|495.98|493.88|496.02|493.92|495.96|493.86|15
1732666830000|2024-11-27 00:20:30|495.99|493.89|495.68|493.58|495.99|493.89|495.68|493.58|16
1732666840000|2024-11-27 00:20:40|495.67|493.57|495.65|493.55|495.68|493.58|495.65|493.55|5
1732666850000|2024-11-27 00:20:50|495.64|493.54|495.52|493.42|495.64|493.54|495.47|493.37|9
1732666860000|2024-11-27 00:21:00|495.53|493.43|495.53|493.43|495.61|493.51|495.24|493.14|22
1732666870000|2024-11-27 00:21:10|495.66|493.56|495.7|493.6|495.89|493.79|495.63|493.53|16
1732666880000|2024-11-27 00:21:20|495.69|493.59|495.45|493.35|495.69|493.59|495.44|493.34|13
1732666890000|2024-11-27 00:21:30|495.44|493.34|494.96|492.86|495.45|493.35|494.96|492.86|20
1732666900000|2024-11-27 00:21:40|494.95|492.85|494.92|492.82|494.96|492.86|494.92|492.82|14
1732666910000|2024-11-27 00:21:50|494.91|492.81|495.01|492.91|495.01|492.91|494.9|492.8|15
1732666920000|2024-11-27 00:22:00|494.99|492.89|495.14|493.04|495.19|493.09|494.99|492.89|16
1732666930000|2024-11-27 00:22:10|495.13|493.03|495.07|492.97|495.13|493.03|495.07|492.97|6
1732666940000|2024-11-27 00:22:20|495.06|492.96|495.28|493.18|495.3|493.2|495.05|492.95|14
1732666950000|2024-11-27 00:22:30|495.29|493.19|495.45|493.35|495.47|493.37|495.29|493.19|11
1732666960000|2024-11-27 00:22:40|495.49|493.39|495.63|493.53|495.63|493.53|495.45|493.35|15
1732666970000|2024-11-27 00:22:50|495.71|493.61|495.86|493.76|495.86|493.76|495.68|493.58|15
1732666980000|2024-11-27 00:23:00|495.87|493.77|496.37|494.27|496.38|494.28|495.86|493.76|18
1732666990000|2024-11-27 00:23:10|496.36|494.26|496.5|494.4|496.55|494.45|496.36|494.26|15
1732667000000|2024-11-27 00:23:20|496.51|494.41|496.71|494.61|496.72|494.62|496.5|494.4|13
1732667010000|2024-11-27 00:23:30|496.7|494.6|496.7|494.6|496.73|494.63|496.67|494.57|10
1732667020000|2024-11-27 00:23:40|496.69|494.59|496.51|494.41|496.69|494.59|496.51|494.41|10
1732667030000|2024-11-27 00:23:50|496.5|494.4|496.31|494.21|496.5|494.4|496.31|494.21|11
1732667040000|2024-11-27 00:24:00|496.32|494.22|495.93|493.83|496.32|494.22|495.82|493.72|17
1732667050000|2024-11-27 00:24:10|495.94|493.84|495.72|493.62|495.94|493.84|495.72|493.62|19
1732667060000|2024-11-27 00:24:20|495.73|493.63|495.44|493.34|495.73|493.63|495.44|493.34|16
1732667070000|2024-11-27 00:24:30|495.43|493.33|495.11|493.01|495.43|493.33|495.11|493.01|13
1732667080000|2024-11-27 00:24:40|495.1|493|494.98|492.88|495.1|493|494.98|492.88|16
1732667090000|2024-11-27 00:24:50|494.99|492.89|494.8|492.7|494.99|492.89|494.8|492.7|11
1732667100000|2024-11-27 00:25:00|494.81|492.71|495.36|493.26|495.39|493.29|494.81|492.71|16
1732667110000|2024-11-27 00:25:10|495.33|493.23|495.35|493.25|495.36|493.26|495.32|493.22|16
1732667120000|2024-11-27 00:25:20|495.34|493.24|495.27|493.17|495.34|493.24|495.27|493.17|13
1732667130000|2024-11-27 00:25:30|495.22|493.12|494.97|492.87|495.22|493.12|494.97|492.87|13
1732667140000|2024-11-27 00:25:40|494.98|492.88|494.92|492.82|494.98|492.88|494.92|492.82|12
1732667150000|2024-11-27 00:25:50|494.91|492.81|494.89|492.79|494.91|492.81|494.89|492.79|9
1732667160000|2024-11-27 00:26:00|494.93|492.83|494.91|492.81|494.99|492.89|494.9|492.8|14
1732667170000|2024-11-27 00:26:10|494.92|492.82|495.1|493|495.12|493.02|494.92|492.82|19
1732667180000|2024-11-27 00:26:20|495.11|493.01|495.11|493.01|495.13|493.03|495.08|492.98|9
1732667190000|2024-11-27 00:26:30|495.1|493|494.67|492.57|495.1|493|494.67|492.57|18
1732667200000|2024-11-27 00:26:40|494.62|492.52|494.26|492.16|494.62|492.52|494.17|492.07|20
1732667210000|2024-11-27 00:26:50|494.19|492.09|494.11|492.01|494.19|492.09|494.11|492.01|13
1732667220000|2024-11-27 00:27:00|494.12|492.02|494.4|492.3|494.45|492.35|494.11|492.01|15
1732667230000|2024-11-27 00:27:10|494.5|492.4|495|492.9|495|492.9|494.48|492.38|22
1732667240000|2024-11-27 00:27:20|495.01|492.91|495|492.9|495.01|492.91|494.98|492.88|10
1732667250000|2024-11-27 00:27:30|495.01|492.91|495.14|493.04|495.23|493.13|495.01|492.91|17
1732667260000|2024-11-27 00:27:40|495.13|493.03|495.1|493|495.14|493.04|495.08|492.98|14
1732667270000|2024-11-27 00:27:50|495.09|492.99|495|492.9|495.11|493.01|494.97|492.87|13
1732667280000|2024-11-27 00:28:00|495.07|492.97|495.09|492.99|495.14|493.04|495.03|492.93|16
1732667290000|2024-11-27 00:28:10|495.1|493|494.95|492.85|495.1|493|494.92|492.82|14
1732667300000|2024-11-27 00:28:20|494.94|492.84|494.86|492.76|494.94|492.84|494.8|492.7|11
1732667310000|2024-11-27 00:28:30|494.85|492.75|494.86|492.76|494.94|492.84|494.83|492.73|12
1732667320000|2024-11-27 00:28:40|494.85|492.75|494.99|492.89|495.05|492.95|494.84|492.74|15
1732667330000|2024-11-27 00:28:50|494.98|492.88|494.98|492.88|494.99|492.89|494.96|492.86|8
1732667340000|2024-11-27 00:29:00|494.97|492.87|494.92|492.82|495.04|492.94|494.92|492.82|14
1732667350000|2024-11-27 00:29:10|494.93|492.83|494.81|492.71|494.93|492.83|494.79|492.69|10
1732667360000|2024-11-27 00:29:20|494.8|492.7|494.55|492.45|494.8|492.7|494.55|492.45|12
1732667370000|2024-11-27 00:29:30|494.57|492.47|494.73|492.63|494.77|492.67|494.57|492.47|13
1732667380000|2024-11-27 00:29:40|494.72|492.62|494.74|492.64|494.75|492.65|494.66|492.56|9
1732667390000|2024-11-27 00:29:50|494.73|492.63|494.55|492.45|494.73|492.63|494.54|492.44|11
1732667400000|2024-11-27 00:30:00|494.54|492.44|494.61|492.51|494.73|492.63|494.54|492.44|16
1732667410000|2024-11-27 00:30:10|494.62|492.52|494.74|492.64|494.77|492.67|494.61|492.51|15
1732667420000|2024-11-27 00:30:20|494.73|492.63|494.74|492.64|494.76|492.66|494.7|492.6|12
1732667430000|2024-11-27 00:30:30|494.75|492.65|494.62|492.52|495.07|492.97|494.62|492.52|20
1732667440000|2024-11-27 00:30:40|494.65|492.55|494.36|492.26|494.65|492.55|494.35|492.25|26
1732667450000|2024-11-27 00:30:50|494.35|492.25|493.97|491.87|494.35|492.25|493.97|491.87|20
1732667460000|2024-11-27 00:31:00|493.96|491.86|493.78|491.68|493.96|491.86|493.77|491.67|12
1732667470000|2024-11-27 00:31:10|493.77|491.67|493.56|491.46|493.77|491.67|493.54|491.44|13
1732667480000|2024-11-27 00:31:20|493.55|491.45|493.56|491.46|493.6|491.5|493.55|491.45|9
1732667490000|2024-11-27 00:31:30|493.57|491.47|493.7|491.6|493.76|491.66|493.57|491.47|12
1732667500000|2024-11-27 00:31:40|493.69|491.59|493.33|491.23|493.69|491.59|493.33|491.23|13
1732667510000|2024-11-27 00:31:50|493.32|491.22|493.35|491.25|493.37|491.27|493.31|491.21|13
1732667520000|2024-11-27 00:32:00|493.31|491.21|493.3|491.2|493.39|491.29|493.22|491.12|22
1732667530000|2024-11-27 00:32:10|493.29|491.19|492.9|490.8|493.29|491.19|492.89|490.79|17
1732667540000|2024-11-27 00:32:20|492.89|490.79|492.78|490.68|492.89|490.79|492.78|490.68|14
1732667550000|2024-11-27 00:32:30|492.58|490.48|492.14|490.04|492.72|490.62|492.14|490.04|25
1732667560000|2024-11-27 00:32:40|492.13|490.03|491.93|489.83|492.13|490.03|491.93|489.83|20
1732667570000|2024-11-27 00:32:50|491.92|489.82|491.84|489.74|491.92|489.82|491.75|489.65|13
1732667580000|2024-11-27 00:33:00|491.82|489.72|491.94|489.84|492.01|489.91|491.82|489.72|15
1732667590000|2024-11-27 00:33:10|491.93|489.83|492.02|489.92|492.07|489.97|491.93|489.83|22
1732667600000|2024-11-27 00:33:20|492.03|489.93|492.14|490.04|492.26|490.16|492.03|489.93|21
1732667610000|2024-11-27 00:33:30|492.16|490.06|492.68|490.58|492.69|490.59|492.16|490.06|14
1732667620000|2024-11-27 00:33:40|492.67|490.57|492.59|490.49|492.69|490.59|492.59|490.49|17
1732667630000|2024-11-27 00:33:50|492.58|490.48|492.53|490.43|492.58|490.48|492.53|490.43|8
1732667640000|2024-11-27 00:34:00|492.52|490.42|492.84|490.74|492.86|490.76|492.51|490.41|22
1732667650000|2024-11-27 00:34:10|492.83|490.73|492.34|490.24|492.84|490.74|492.34|490.24|19
1732667660000|2024-11-27 00:34:20|492.33|490.23|492.16|490.06|492.33|490.23|492.16|490.06|18
1732667670000|2024-11-27 00:34:30|492.15|490.05|492.13|490.03|492.18|490.08|492.07|489.97|16
1732667680000|2024-11-27 00:34:40|492.12|490.02|492.36|490.26|492.36|490.26|492.12|490.02|19
1732667690000|2024-11-27 00:34:50|492.47|490.37|492.54|490.44|492.54|490.44|492.47|490.37|12
1732667700000|2024-11-27 00:35:00|492.55|490.45|492.37|490.27|492.7|490.6|492.31|490.21|17
1732667710000|2024-11-27 00:35:10|492.38|490.28|492.61|490.51|492.65|490.55|492.38|490.28|22
1732667720000|2024-11-27 00:35:20|492.6|490.5|492.6|490.5|492.73|490.63|492.59|490.49|17
1732667730000|2024-11-27 00:35:30|492.59|490.49|492.1|490|492.59|490.49|492.1|490|21
1732667740000|2024-11-27 00:35:40|492.09|489.99|492.01|489.91|492.09|489.99|491.99|489.89|15
1732667750000|2024-11-27 00:35:50|492.05|489.95|492.11|490.01|492.17|490.07|492.05|489.95|19
1732667760000|2024-11-27 00:36:00|492.16|490.06|492.43|490.33|492.44|490.34|492.14|490.04|20
1732667770000|2024-11-27 00:36:10|492.44|490.34|492.69|490.59|492.69|490.59|492.44|490.34|16
1732667780000|2024-11-27 00:36:20|492.79|490.69|492.53|490.43|492.81|490.71|492.53|490.43|21
1732667790000|2024-11-27 00:36:30|492.52|490.42|492.09|489.99|492.52|490.42|492.09|489.99|23
1732667800000|2024-11-27 00:36:40|492.08|489.98|492.19|490.09|492.22|490.12|492.03|489.93|23
1732667810000|2024-11-27 00:36:50|492.18|490.08|492.1|490|492.18|490.08|492.09|489.99|14
1732667820000|2024-11-27 00:37:00|492.14|490.04|491.78|489.68|492.14|490.04|491.78|489.68|15
1732667830000|2024-11-27 00:37:10|491.77|489.67|491.46|489.36|491.78|489.68|491.41|489.31|26
1732667840000|2024-11-27 00:37:20|491.44|489.34|491.42|489.32|491.55|489.45|491.42|489.32|18
1732667850000|2024-11-27 00:37:30|491.44|489.34|491.21|489.11|491.44|489.34|491.21|489.11|10
1732667860000|2024-11-27 00:37:40|491.2|489.1|491.34|489.24|491.39|489.29|491.19|489.09|22
1732667870000|2024-11-27 00:37:50|491.33|489.23|491.37|489.27|491.41|489.31|491.26|489.16|19
1732667880000|2024-11-27 00:38:00|491.35|489.25|491.21|489.11|491.44|489.34|491.21|489.11|22
1732667890000|2024-11-27 00:38:10|491.2|489.1|491.27|489.17|491.31|489.21|491.2|489.1|14
1732667900000|2024-11-27 00:38:20|491.26|489.16|491.22|489.12|491.43|489.33|491.22|489.12|20
1732667910000|2024-11-27 00:38:30|491.21|489.11|491.38|489.28|491.42|489.32|491.2|489.1|19
1732667920000|2024-11-27 00:38:40|491.37|489.27|491.34|489.24|491.38|489.28|491.34|489.24|12
1732667930000|2024-11-27 00:38:50|491.35|489.25|491.51|489.41|491.51|489.41|491.35|489.25|18
1732667940000|2024-11-27 00:39:00|491.5|489.4|491.35|489.25|491.51|489.41|491.35|489.25|15
1732667950000|2024-11-27 00:39:10|491.34|489.24|491.24|489.14|491.39|489.29|491.2|489.1|14
1732667960000|2024-11-27 00:39:20|491.23|489.13|491.36|489.26|491.42|489.32|491.21|489.11|13
1732667970000|2024-11-27 00:39:30|491.35|489.25|491.46|489.36|491.46|489.36|491.35|489.25|14
1732667980000|2024-11-27 00:39:40|491.45|489.35|491.57|489.47|491.57|489.47|491.43|489.33|13
1732667990000|2024-11-27 00:39:50|491.56|489.46|491.57|489.47|491.6|489.5|491.55|489.45|13
1732668000000|2024-11-27 00:40:00|491.58|489.48|491.41|489.31|491.68|489.58|491.41|489.31|18
1732668010000|2024-11-27 00:40:10|491.4|489.3|491.4|489.3|491.48|489.38|491.33|489.23|15
1732668020000|2024-11-27 00:40:20|491.41|489.31|491.19|489.09|491.41|489.31|491.19|489.09|14
1732668030000|2024-11-27 00:40:30|491.18|489.08|491.13|489.03|491.21|489.11|491.13|489.03|16
1732668040000|2024-11-27 00:40:40|491.12|489.02|491.26|489.16|491.29|489.19|491.12|489.02|17
1732668050000|2024-11-27 00:40:50|491.25|489.15|491.32|489.22|491.34|489.24|491.21|489.11|18
1732668060000|2024-11-27 00:41:00|491.34|489.24|491.58|489.48|491.61|489.51|491.34|489.24|16
1732668070000|2024-11-27 00:41:10|491.57|489.47|491.22|489.12|491.57|489.47|491.22|489.12|19
1732668080000|2024-11-27 00:41:20|491.21|489.11|490.75|488.65|491.21|489.11|490.75|488.65|18
1732668090000|2024-11-27 00:41:30|490.74|488.64|490.26|488.16|490.74|488.64|490.26|488.16|25
1732668100000|2024-11-27 00:41:40|490.27|488.17|490.54|488.44|490.57|488.47|490.27|488.17|19
1732668110000|2024-11-27 00:41:50|490.53|488.43|490.3|488.2|490.54|488.44|490.28|488.18|16
1732668120000|2024-11-27 00:42:00|490.35|488.25|490.03|487.93|490.4|488.3|490.03|487.93|21
1732668130000|2024-11-27 00:42:10|490.04|487.94|490.06|487.96|490.07|487.97|489.99|487.89|15
1732668140000|2024-11-27 00:42:20|490.05|487.95|490.14|488.04|490.14|488.04|490|487.9|19
1732668150000|2024-11-27 00:42:30|490.13|488.03|490.03|487.93|490.13|488.03|490.01|487.91|16
1732668160000|2024-11-27 00:42:40|490.02|487.92|489.64|487.54|490.02|487.92|489.63|487.53|17
1732668170000|2024-11-27 00:42:50|489.63|487.53|489.74|487.64|489.84|487.74|489.63|487.53|16
1732668180000|2024-11-27 00:43:00|489.73|487.63|489.87|487.77|489.93|487.83|489.7|487.6|17
1732668190000|2024-11-27 00:43:10|489.93|487.83|489.78|487.68|489.94|487.84|489.78|487.68|19
1732668200000|2024-11-27 00:43:20|489.77|487.67|489.84|487.74|489.89|487.79|489.77|487.67|9
1732668210000|2024-11-27 00:43:30|489.87|487.77|489.96|487.86|490.04|487.94|489.87|487.77|20
1732668220000|2024-11-27 00:43:40|489.95|487.85|489.62|487.52|489.95|487.85|489.62|487.52|21
1732668230000|2024-11-27 00:43:50|489.61|487.51|489.45|487.35|489.61|487.51|489.43|487.33|10
1732668240000|2024-11-27 00:44:00|489.46|487.36|488.88|486.78|489.46|487.36|488.88|486.78|19
1732668250000|2024-11-27 00:44:10|488.87|486.77|488.62|486.52|488.87|486.77|488.62|486.52|24
1732668260000|2024-11-27 00:44:20|488.61|486.51|488.2|486.1|488.61|486.51|488.2|486.1|16
1732668270000|2024-11-27 00:44:30|488.21|486.11|488.11|486.01|488.4|486.3|488.11|486.01|14
1732668280000|2024-11-27 00:44:40|488.1|486|487.87|485.77|488.1|486|487.86|485.76|26
1732668290000|2024-11-27 00:44:50|487.79|485.69|487.9|485.8|487.96|485.86|487.79|485.69|22
1732668300000|2024-11-27 00:45:00|487.89|485.79|488.34|486.24|488.35|486.25|487.79|485.69|21
1732668310000|2024-11-27 00:45:10|488.35|486.25|488.31|486.21|488.39|486.29|488.3|486.2|22
1732668320000|2024-11-27 00:45:20|488.3|486.2|488.06|485.96|488.3|486.2|488.06|485.96|18
1732668330000|2024-11-27 00:45:30|488.01|485.91|487.71|485.61|488.01|485.91|487.71|485.61|22
1732668340000|2024-11-27 00:45:40|487.79|485.69|487.42|485.32|487.84|485.74|487.42|485.32|16
1732668350000|2024-11-27 00:45:50|487.41|485.31|487.54|485.44|487.54|485.44|487.39|485.29|11
1732668360000|2024-11-27 00:46:00|487.58|485.48|487.53|485.43|487.85|485.75|487.53|485.43|22
1732668370000|2024-11-27 00:46:10|487.52|485.42|487.49|485.39|487.53|485.43|487.48|485.38|13
1732668380000|2024-11-27 00:46:20|487.48|485.38|487.48|485.38|487.48|485.38|487.39|485.29|11
1732668390000|2024-11-27 00:46:30|487.45|485.35|487.67|485.57|487.7|485.6|487.44|485.34|8
1732668400000|2024-11-27 00:46:40|487.66|485.56|488.57|486.47|488.57|486.47|487.65|485.55|29
1732668410000|2024-11-27 00:46:50|488.56|486.46|488.42|486.32|488.57|486.47|488.42|486.32|16
1732668420000|2024-11-27 00:47:00|488.41|486.31|488.77|486.67|488.78|486.68|488.4|486.3|20
1732668430000|2024-11-27 00:47:10|488.78|486.68|489.13|487.03|489.13|487.03|488.78|486.68|17
1732668440000|2024-11-27 00:47:20|489.14|487.04|489.18|487.08|489.2|487.1|489.09|486.99|12
1732668450000|2024-11-27 00:47:30|489.21|487.11|489.51|487.41|489.54|487.44|489.21|487.11|14
1732668460000|2024-11-27 00:47:40|489.52|487.42|489.77|487.67|489.79|487.69|489.52|487.42|19
1732668470000|2024-11-27 00:47:50|489.76|487.66|490.05|487.95|490.05|487.95|489.76|487.66|17
1732668480000|2024-11-27 00:48:00|490.06|487.96|490.26|488.16|490.27|488.17|490.06|487.96|19
1732668490000|2024-11-27 00:48:10|490.25|488.15|490.25|488.15|490.31|488.21|490.23|488.13|11
1732668500000|2024-11-27 00:48:20|490.26|488.16|490.17|488.07|490.26|488.16|490.17|488.07|14
1732668510000|2024-11-27 00:48:30|490.15|488.05|490.17|488.07|490.17|488.07|489.98|487.88|16
1732668520000|2024-11-27 00:48:40|490.18|488.08|490.31|488.21|490.31|488.21|490.18|488.08|12
1732668530000|2024-11-27 00:48:50|490.3|488.2|490.22|488.12|490.3|488.2|490.12|488.02|19
1732668540000|2024-11-27 00:49:00|490.21|488.11|490.39|488.29|490.39|488.29|490.11|488.01|20
1732668550000|2024-11-27 00:49:10|490.4|488.3|490.11|488.01|490.41|488.31|490.11|488.01|16
1732668560000|2024-11-27 00:49:20|490.1|488|489.99|487.89|490.1|488|489.94|487.84|22
1732668570000|2024-11-27 00:49:30|489.98|487.88|489.99|487.89|490.09|487.99|489.94|487.84|9
1732668580000|2024-11-27 00:49:40|490|487.9|490.15|488.05|490.23|488.13|489.99|487.89|16
1732668590000|2024-11-27 00:49:50|490.2|488.1|490|487.9|490.21|488.11|490|487.9|16
1732668600000|2024-11-27 00:50:00|489.99|487.89|489.49|487.39|490|487.9|489.49|487.39|20
1732668610000|2024-11-27 00:50:10|489.53|487.43|489.88|487.78|489.89|487.79|489.53|487.43|19
1732668620000|2024-11-27 00:50:20|489.89|487.79|489.69|487.59|490.07|487.97|489.69|487.59|23
1732668630000|2024-11-27 00:50:30|489.68|487.58|489.18|487.08|489.68|487.58|489.16|487.06|18
1732668640000|2024-11-27 00:50:40|489.17|487.07|488.71|486.61|489.17|487.07|488.71|486.61|20
1732668650000|2024-11-27 00:50:50|488.51|486.41|488.69|486.59|488.79|486.69|488.48|486.38|16
1732668660000|2024-11-27 00:51:00|488.7|486.6|488.74|486.64|488.74|486.64|488.57|486.47|19
1732668670000|2024-11-27 00:51:10|488.7|486.6|488.71|486.61|488.91|486.81|488.7|486.6|22
1732668680000|2024-11-27 00:51:20|488.69|486.59|488.17|486.07|488.69|486.59|488.17|486.07|23
1732668690000|2024-11-27 00:51:30|488.19|486.09|488.32|486.22|488.42|486.32|488.19|486.09|20
1732668700000|2024-11-27 00:51:40|488.31|486.21|488.36|486.26|488.39|486.29|488.31|486.21|7
1732668710000|2024-11-27 00:51:50|488.35|486.25|488.48|486.38|488.48|486.38|488.35|486.25|9
1732668720000|2024-11-27 00:52:00|488.49|486.39|488.19|486.09|488.5|486.4|488.19|486.09|8
1732668730000|2024-11-27 00:52:10|488.18|486.08|488.3|486.2|488.3|486.2|488.17|486.07|10
1732668740000|2024-11-27 00:52:20|488.35|486.25|488.46|486.36|488.52|486.42|488.35|486.25|14
1732668750000|2024-11-27 00:52:30|488.45|486.35|488.11|486.01|488.45|486.35|488.11|486.01|20
1732668760000|2024-11-27 00:52:40|488.05|485.95|488.18|486.08|488.18|486.08|488.05|485.95|11
1732668770000|2024-11-27 00:52:50|488.17|486.07|488.18|486.08|488.3|486.2|488.17|486.07|16
1732668780000|2024-11-27 00:53:00|488.17|486.07|488.47|486.37|488.5|486.4|488.17|486.07|7
1732668790000|2024-11-27 00:53:10|488.46|486.36|488.1|486|488.46|486.36|488.1|486|14
1732668800000|2024-11-27 00:53:20|488.09|485.99|487.65|485.55|488.09|485.99|487.65|485.55|10
1732668810000|2024-11-27 00:53:30|487.64|485.54|487.67|485.57|487.72|485.62|487.6|485.5|11
1732668820000|2024-11-27 00:53:40|487.66|485.56|487.78|485.68|487.94|485.84|487.61|485.51|15
1732668830000|2024-11-27 00:53:50|487.81|485.71|487.92|485.82|487.95|485.85|487.78|485.68|6
1732668840000|2024-11-27 00:54:00|487.97|485.87|488.45|486.35|488.45|486.35|487.97|485.87|13
1732668850000|2024-11-27 00:54:10|488.46|486.36|488.71|486.61|488.71|486.61|488.46|486.36|14
1732668860000|2024-11-27 00:54:20|488.72|486.62|488.84|486.74|488.92|486.82|488.72|486.62|19
1732668870000|2024-11-27 00:54:30|488.83|486.73|488.59|486.49|488.83|486.73|488.47|486.37|25
1732668880000|2024-11-27 00:54:40|488.58|486.48|488.78|486.68|488.79|486.69|488.58|486.48|11
1732668890000|2024-11-27 00:54:50|488.79|486.69|489.17|487.07|489.17|487.07|488.79|486.69|9
1732668900000|2024-11-27 00:55:00|489.19|487.09|489.15|487.05|489.22|487.12|489.09|486.99|17
1732668910000|2024-11-27 00:55:10|489.12|487.02|488.84|486.74|489.12|487.02|488.84|486.74|12
1732668920000|2024-11-27 00:55:20|488.83|486.73|488.54|486.44|488.83|486.73|488.43|486.33|22
1732668930000|2024-11-27 00:55:30|488.53|486.43|488.47|486.37|488.53|486.43|488.47|486.37|8
1732668940000|2024-11-27 00:55:40|488.3|486.2|488.29|486.19|488.31|486.21|488.29|486.19|6
1732668950000|2024-11-27 00:55:50|488.3|486.2|488.44|486.34|488.5|486.4|488.29|486.19|7
1732668960000|2024-11-27 00:56:00|488.43|486.33|488.7|486.6|488.7|486.6|488.43|486.33|17
1732668970000|2024-11-27 00:56:10|488.71|486.61|488.92|486.82|488.98|486.88|488.71|486.61|14
1732668980000|2024-11-27 00:56:20|488.91|486.81|488.33|486.23|488.91|486.81|488.32|486.22|24
1732668990000|2024-11-27 00:56:30|488.32|486.22|488.31|486.21|488.32|486.22|488.24|486.14|12
1732669000000|2024-11-27 00:56:40|488.3|486.2|488.31|486.21|488.31|486.21|488.3|486.2|2
1732669010000|2024-11-27 00:56:50|488.35|486.25|488.66|486.56|488.69|486.59|488.35|486.25|15
1732669020000|2024-11-27 00:57:00|488.67|486.57|488.46|486.36|488.86|486.76|488.46|486.36|20
1732669030000|2024-11-27 00:57:10|488.45|486.35|487.81|485.71|488.45|486.35|487.81|485.71|21
1732669040000|2024-11-27 00:57:20|487.79|485.69|487.53|485.43|487.79|485.69|487.53|485.43|17
1732669050000|2024-11-27 00:57:30|487.52|485.42|487.47|485.37|487.52|485.42|487.47|485.37|9
1732669060000|2024-11-27 00:57:40|487.46|485.36|486.96|484.86|487.46|485.36|486.95|484.85|17
1732669070000|2024-11-27 00:57:50|486.97|484.87|487.23|485.13|487.23|485.13|486.97|484.87|11
1732669080000|2024-11-27 00:58:00|487.19|485.09|487.67|485.57|487.68|485.58|487.19|485.09|13
1732669090000|2024-11-27 00:58:10|487.66|485.56|487.84|485.74|487.89|485.79|487.66|485.56|18
1732669100000|2024-11-27 00:58:20|487.83|485.73|487.77|485.67|487.84|485.74|487.77|485.67|9
1732669110000|2024-11-27 00:58:30|487.78|485.68|487.74|485.64|487.82|485.72|487.74|485.64|15
1732669120000|2024-11-27 00:58:40|487.75|485.65|487.92|485.82|487.94|485.84|487.75|485.65|10
1732669130000|2024-11-27 00:58:50|487.93|485.83|488.1|486|488.11|486.01|487.93|485.83|12
1732669140000|2024-11-27 00:59:00|488.09|485.99|487.79|485.69|488.09|485.99|487.79|485.69|17
1732669150000|2024-11-27 00:59:10|487.78|485.68|487.89|485.79|487.89|485.79|487.78|485.68|5
1732669160000|2024-11-27 00:59:20|487.88|485.78|487.61|485.51|487.89|485.79|487.61|485.51|18
1732669170000|2024-11-27 00:59:30|487.6|485.5|487.72|485.62|487.73|485.63|487.56|485.46|13
1732669190000|2024-11-27 00:59:50|487.55|485.45|487.83|485.73|487.83|485.73|487.55|485.45|15
1732669200000|2024-11-27 01:00:00|487.84|485.74|488.12|486.02|488.12|486.02|487.83|485.73|16
1732669210000|2024-11-27 01:00:10|488.15|486.05|488.37|486.27|488.42|486.32|488.15|486.05|9
1732669220000|2024-11-27 01:00:20|488.4|486.3|488.41|486.31|488.42|486.32|488.37|486.27|11
1732669230000|2024-11-27 01:00:30|488.39|486.29|488.41|486.31|488.42|486.32|488.39|486.29|8
1732669240000|2024-11-27 01:00:40|488.54|486.44|488.54|486.44|488.55|486.45|488.54|486.44|7
1732669250000|2024-11-27 01:00:50|488.53|486.43|488.56|486.46|488.56|486.46|488.53|486.43|10
1732669260000|2024-11-27 01:01:00|488.55|486.45|488.63|486.53|488.65|486.55|488.47|486.37|13
1732669270000|2024-11-27 01:01:10|488.62|486.52|488.21|486.11|488.62|486.52|488.21|486.11|19
1732669280000|2024-11-27 01:01:20|488.22|486.12|488.26|486.16|488.26|486.16|488.22|486.12|2
1732669290000|2024-11-27 01:01:30|488.25|486.15|488.69|486.59|488.69|486.59|488.23|486.13|15
1732669300000|2024-11-27 01:01:40|488.68|486.58|488.8|486.7|488.81|486.71|488.61|486.51|17
1732669310000|2024-11-27 01:01:50|488.81|486.71|489.1|487|489.1|487|488.81|486.71|20
1732669320000|2024-11-27 01:02:00|489.09|486.99|489.22|487.12|489.23|487.13|489.09|486.99|11
1732669330000|2024-11-27 01:02:10|489.21|487.11|488.75|486.65|489.21|487.11|488.75|486.65|19
1732669340000|2024-11-27 01:02:20|488.74|486.64|488.44|486.34|488.74|486.64|488.44|486.34|14
1732669350000|2024-11-27 01:02:30|488.43|486.33|487.74|485.64|488.43|486.33|487.74|485.64|23
1732669360000|2024-11-27 01:02:40|487.73|485.63|487.38|485.28|487.73|485.63|487.38|485.28|22
1732669370000|2024-11-27 01:02:50|487.37|485.27|487.02|484.92|487.37|485.27|487.02|484.92|20
1732669380000|2024-11-27 01:03:00|486.97|484.87|486.21|484.11|486.97|484.87|486.21|484.11|23
1732669390000|2024-11-27 01:03:10|486.2|484.1|486.4|484.3|486.4|484.3|485.99|483.89|24
1732669400000|2024-11-27 01:03:20|486.41|484.31|487.08|484.98|487.08|484.98|486.41|484.31|26
1732669410000|2024-11-27 01:03:30|487.09|484.99|487.11|485.01|487.11|485.01|487.09|484.99|9
1732669420000|2024-11-27 01:03:40|487.12|485.02|487.06|484.96|487.18|485.08|487.04|484.94|18
1732669430000|2024-11-27 01:03:50|487.15|485.05|487.03|484.93|487.17|485.07|487.03|484.93|10
1732669440000|2024-11-27 01:04:00|487.02|484.92|486.75|484.65|487.02|484.92|486.75|484.65|19
1732669450000|2024-11-27 01:04:10|486.74|484.64|487.06|484.96|487.07|484.97|486.72|484.62|14
1732669460000|2024-11-27 01:04:20|487.07|484.97|487.19|485.09|487.21|485.11|487.07|484.97|14
1732669470000|2024-11-27 01:04:30|487.18|485.08|487.16|485.06|487.18|485.08|487.14|485.04|7
1732669480000|2024-11-27 01:04:40|487.25|485.15|487.68|485.58|487.68|485.58|487.25|485.15|16
1732669490000|2024-11-27 01:04:50|487.69|485.59|488.25|486.15|488.25|486.15|487.69|485.59|15
1732669500000|2024-11-27 01:05:00|488.26|486.16|488.75|486.65|488.75|486.65|488.26|486.16|20
1732669510000|2024-11-27 01:05:10|488.83|486.73|489.17|487.07|489.17|487.07|488.8|486.7|12
1732669520000|2024-11-27 01:05:20|489.18|487.08|489.48|487.38|489.48|487.38|489.18|487.08|17
1732669530000|2024-11-27 01:05:30|489.49|487.39|489.19|487.09|489.49|487.39|489.19|487.09|11
1732669540000|2024-11-27 01:05:40|489.18|487.08|488.65|486.55|489.18|487.08|488.65|486.55|20
1732669550000|2024-11-27 01:05:50|488.64|486.54|488.12|486.02|488.64|486.54|488.12|486.02|23
1732669560000|2024-11-27 01:06:00|488.11|486.01|487.86|485.76|488.11|486.01|487.82|485.72|20
1732669570000|2024-11-27 01:06:10|487.85|485.75|487.34|485.24|487.85|485.75|487.33|485.23|16
1732669580000|2024-11-27 01:06:20|487.35|485.25|487.32|485.22|487.35|485.25|487.31|485.21|13
1732669590000|2024-11-27 01:06:30|487.31|485.21|487.18|485.08|487.48|485.38|487.15|485.05|20
1732669600000|2024-11-27 01:06:40|487.15|485.05|487.17|485.07|487.18|485.08|487.11|485.01|23
1732669610000|2024-11-27 01:06:50|487.35|485.25|487.54|485.44|487.54|485.44|487.35|485.25|10
1732669620000|2024-11-27 01:07:00|487.53|485.43|487.98|485.88|487.98|485.88|487.53|485.43|15
1732669630000|2024-11-27 01:07:10|487.99|485.89|488.14|486.04|488.31|486.21|487.99|485.89|13
1732669640000|2024-11-27 01:07:20|488.15|486.05|487.82|485.72|488.15|486.05|487.8|485.7|12
1732669650000|2024-11-27 01:07:30|487.83|485.73|487.81|485.71|487.86|485.76|487.81|485.71|13
1732669660000|2024-11-27 01:07:40|487.8|485.7|487.67|485.57|487.8|485.7|487.67|485.57|6
1732669670000|2024-11-27 01:07:50|487.66|485.56|487.37|485.27|487.66|485.56|487.33|485.23|12
1732669680000|2024-11-27 01:08:00|487.38|485.28|487.74|485.64|487.74|485.64|487.36|485.26|16
1732669690000|2024-11-27 01:08:10|487.73|485.63|488.06|485.96|488.11|486.01|487.73|485.63|23
1732669700000|2024-11-27 01:08:20|488.07|485.97|488.21|486.11|488.21|486.11|488.06|485.96|14
1732669710000|2024-11-27 01:08:30|488.22|486.12|488.38|486.28|488.4|486.3|488.22|486.12|24
1732669720000|2024-11-27 01:08:40|488.39|486.29|488.19|486.09|488.39|486.29|488.19|486.09|10
1732669730000|2024-11-27 01:08:50|488.11|486.01|488.1|486|488.23|486.13|488.1|486|18
1732669740000|2024-11-27 01:09:00|488.09|485.99|487.98|485.88|488.14|486.04|487.98|485.88|19
1732669750000|2024-11-27 01:09:10|487.97|485.87|487.68|485.58|488.02|485.92|487.68|485.58|19
1732669760000|2024-11-27 01:09:20|487.67|485.57|487.67|485.57|487.71|485.61|487.6|485.5|13
1732669770000|2024-11-27 01:09:30|487.68|485.58|487.7|485.6|487.77|485.67|487.68|485.58|8
1732669780000|2024-11-27 01:09:40|487.72|485.62|487.58|485.48|487.72|485.62|487.51|485.41|6
1732669790000|2024-11-27 01:09:50|487.57|485.47|487.56|485.46|487.57|485.47|487.56|485.46|6
1732669800000|2024-11-27 01:10:00|487.41|485.31|486.53|484.43|487.41|485.31|486.53|484.43|27
1732669810000|2024-11-27 01:10:10|486.51|484.41|485.98|483.88|486.51|484.41|485.94|483.84|19
1732669820000|2024-11-27 01:10:20|485.99|483.89|486.51|484.41|486.51|484.41|485.99|483.89|20
1732669830000|2024-11-27 01:10:30|486.52|484.42|486.82|484.72|486.84|484.74|486.52|484.42|19
1732669840000|2024-11-27 01:10:40|486.8|484.7|486.87|484.77|486.9|484.8|486.8|484.7|13
1732669850000|2024-11-27 01:10:50|486.86|484.76|486.84|484.74|486.87|484.77|486.84|484.74|7
1732669860000|2024-11-27 01:11:00|486.83|484.73|486.87|484.77|487.08|484.98|486.83|484.73|18
1732669870000|2024-11-27 01:11:10|486.9|484.8|486.91|484.81|487.01|484.91|486.9|484.8|14
1732669880000|2024-11-27 01:11:20|486.9|484.8|486.83|484.73|486.9|484.8|486.59|484.49|16
1732669890000|2024-11-27 01:11:30|486.84|484.74|486.93|484.83|486.94|484.84|486.83|484.73|11
1732669900000|2024-11-27 01:11:40|486.92|484.82|486.72|484.62|486.95|484.85|486.72|484.62|13
1732669910000|2024-11-27 01:11:50|486.73|484.63|486.8|484.7|486.8|484.7|486.73|484.63|5
1732669920000|2024-11-27 01:12:00|486.95|484.85|487.43|485.33|487.43|485.33|486.95|484.85|23
1732669930000|2024-11-27 01:12:10|487.44|485.34|487.87|485.77|487.87|485.77|487.44|485.34|22
1732669940000|2024-11-27 01:12:20|487.86|485.76|488.05|485.95|488.06|485.96|487.86|485.76|22
1732669950000|2024-11-27 01:12:30|488.06|485.96|488.31|486.21|488.31|486.21|488.06|485.96|11
1732669960000|2024-11-27 01:12:40|488.3|486.2|488.17|486.07|488.3|486.2|488.17|486.07|11
1732669970000|2024-11-27 01:12:50|488.16|486.06|488.35|486.25|488.35|486.25|488.16|486.06|8
1732669980000|2024-11-27 01:13:00|488.31|486.21|488.31|486.21|488.31|486.21|488.3|486.2|5
1732669990000|2024-11-27 01:13:10|488.47|486.37|488.69|486.59|488.69|486.59|488.47|486.37|9
1732670000000|2024-11-27 01:13:20|488.7|486.6|488.71|486.61|488.72|486.62|488.7|486.6|4
1732670010000|2024-11-27 01:13:30|488.57|486.47|488.66|486.56|488.71|486.61|488.53|486.43|15
1732670020000|2024-11-27 01:13:40|488.75|486.65|488.82|486.72|488.84|486.74|488.71|486.61|10
1732670030000|2024-11-27 01:13:50|488.81|486.71|488.94|486.84|488.94|486.84|488.81|486.71|8
1732670040000|2024-11-27 01:14:00|489.05|486.95|489.29|487.19|489.29|487.19|489.04|486.94|10
1732670050000|2024-11-27 01:14:10|489.51|487.41|489.5|487.4|489.55|487.45|489.5|487.4|10
1732670060000|2024-11-27 01:14:20|489.51|487.41|489.75|487.65|489.75|487.65|489.51|487.41|12
1732670070000|2024-11-27 01:14:30|489.77|487.67|490.02|487.92|490.02|487.92|489.77|487.67|10
1732670080000|2024-11-27 01:14:40|490.03|487.93|490.02|487.92|490.04|487.94|490.01|487.91|6
1732670090000|2024-11-27 01:14:50|490.01|487.91|490.02|487.92|490.04|487.94|489.95|487.85|12
1732670100000|2024-11-27 01:15:00|490.11|488.01|490.2|488.1|490.27|488.17|490.03|487.93|13
1732670110000|2024-11-27 01:15:10|490.21|488.11|490.26|488.16|490.3|488.2|490.2|488.1|11
1732670120000|2024-11-27 01:15:20|490.29|488.19|490.59|488.49|490.59|488.49|490.29|488.19|9
1732670130000|2024-11-27 01:15:30|490.6|488.5|490.76|488.66|490.8|488.7|490.6|488.5|14
1732670140000|2024-11-27 01:15:40|490.77|488.67|491.04|488.94|491.04|488.94|490.77|488.67|14
1732670150000|2024-11-27 01:15:50|491.05|488.95|490.83|488.73|491.05|488.95|490.83|488.73|10
1732670160000|2024-11-27 01:16:00|490.82|488.72|491.12|489.02|491.13|489.03|490.81|488.71|12
1732670170000|2024-11-27 01:16:10|491.13|489.03|491.28|489.18|491.31|489.21|491.13|489.03|10
1732670180000|2024-11-27 01:16:20|491.27|489.17|491|488.9|491.27|489.17|491|488.9|12
1732670190000|2024-11-27 01:16:30|490.99|488.89|490.92|488.82|490.99|488.89|490.91|488.81|8
1732670200000|2024-11-27 01:16:40|490.93|488.83|491.13|489.03|491.13|489.03|490.93|488.83|7
1732670210000|2024-11-27 01:16:50|491.28|489.18|491.29|489.19|491.3|489.2|491.24|489.14|19
1732670220000|2024-11-27 01:17:00|491.3|489.2|491.82|489.72|491.85|489.75|491.3|489.2|12
1732670230000|2024-11-27 01:17:10|491.81|489.71|492.13|490.03|492.13|490.03|491.78|489.68|14
1732670240000|2024-11-27 01:17:20|492.18|490.08|492.38|490.28|492.38|490.28|492.13|490.03|15
1732670250000|2024-11-27 01:17:30|492.39|490.29|492.55|490.45|492.55|490.45|492.38|490.28|12
1732670260000|2024-11-27 01:17:40|492.56|490.46|492.65|490.55|492.65|490.55|492.55|490.45|17
1732670270000|2024-11-27 01:17:50|492.66|490.56|492.91|490.81|492.94|490.84|492.66|490.56|10
1732670280000|2024-11-27 01:18:00|492.84|490.74|492.74|490.64|492.97|490.87|492.74|490.64|17
1732670290000|2024-11-27 01:18:10|492.8|490.7|492.62|490.52|492.8|490.7|492.62|490.52|12
1732670300000|2024-11-27 01:18:20|492.81|490.71|492.95|490.85|493.04|490.94|492.79|490.69|17
1732670310000|2024-11-27 01:18:30|492.97|490.87|493.25|491.15|493.36|491.26|492.96|490.86|13
1732670320000|2024-11-27 01:18:40|493.27|491.17|492.95|490.85|493.3|491.2|492.95|490.85|14
1732670330000|2024-11-27 01:18:50|492.94|490.84|493.33|491.23|493.33|491.23|492.89|490.79|20
1732670340000|2024-11-27 01:19:00|493.32|491.22|493.19|491.09|493.32|491.22|493.19|491.09|12
1732670350000|2024-11-27 01:19:10|493.18|491.08|492.86|490.76|493.18|491.08|492.86|490.76|22
1732670360000|2024-11-27 01:19:20|492.83|490.73|492.71|490.61|492.83|490.73|492.71|490.61|16
1732670370000|2024-11-27 01:19:30|492.69|490.59|492.8|490.7|492.82|490.72|492.68|490.58|11
1732670380000|2024-11-27 01:19:40|492.82|490.72|492.41|490.31|492.82|490.72|492.41|490.31|18
1732670390000|2024-11-27 01:19:50|492.4|490.3|492.19|490.09|492.4|490.3|492.19|490.09|17
1732670400000|2024-11-27 01:20:00|492.36|490.26|492.65|490.55|492.8|490.7|492.36|490.26|18
1732670410000|2024-11-27 01:20:10|492.64|490.54|492.17|490.07|492.64|490.54|492.17|490.07|18
1732670420000|2024-11-27 01:20:20|492.16|490.06|492.23|490.13|492.23|490.13|491.92|489.82|19
1732670430000|2024-11-27 01:20:30|492.28|490.18|493.09|490.99|493.09|490.99|492.28|490.18|21
1732670440000|2024-11-27 01:20:40|493.11|491.01|493.04|490.94|493.19|491.09|492.9|490.8|17
1732670450000|2024-11-27 01:20:50|493.03|490.93|493|490.9|493.04|490.94|492.99|490.89|12
1732670460000|2024-11-27 01:21:00|492.99|490.89|493.36|491.26|493.41|491.31|492.99|490.89|17
1732670470000|2024-11-27 01:21:10|493.37|491.27|493.46|491.36|493.46|491.36|493.23|491.13|19
1732670480000|2024-11-27 01:21:20|493.45|491.35|493.35|491.25|493.45|491.35|493.34|491.24|17
1732670490000|2024-11-27 01:21:30|493.34|491.24|493.14|491.04|493.36|491.26|493.14|491.04|14
1732670500000|2024-11-27 01:21:40|493.09|490.99|492.86|490.76|493.13|491.03|492.86|490.76|17
1732670510000|2024-11-27 01:21:50|492.83|490.73|492.5|490.4|492.83|490.73|492.47|490.37|16
1732670520000|2024-11-27 01:22:00|492.51|490.41|492.46|490.36|492.76|490.66|492.46|490.36|16
1732670530000|2024-11-27 01:22:10|492.45|490.35|492|489.9|492.45|490.35|492|489.9|17
1732670540000|2024-11-27 01:22:20|492.01|489.91|492.23|490.13|492.27|490.17|492.01|489.91|19
1732670550000|2024-11-27 01:22:30|492.22|490.12|492.27|490.17|492.4|490.3|492.22|490.12|23
1732670560000|2024-11-27 01:22:40|492.26|490.16|491.98|489.88|492.26|490.16|491.98|489.88|14
1732670570000|2024-11-27 01:22:50|491.99|489.89|491.78|489.68|491.99|489.89|491.78|489.68|18
1732670580000|2024-11-27 01:23:00|491.77|489.67|492.06|489.96|492.21|490.11|491.72|489.62|19
1732670590000|2024-11-27 01:23:10|492.07|489.97|491.61|489.51|492.23|490.13|491.61|489.51|22
1732670600000|2024-11-27 01:23:20|491.6|489.5|491.45|489.35|491.6|489.5|491.45|489.35|19
1732670610000|2024-11-27 01:23:30|491.44|489.34|491.1|489|491.47|489.37|491.1|489|20
1732670620000|2024-11-27 01:23:40|491.2|489.1|491.2|489.1|491.2|489.1|491.18|489.08|8
1732670630000|2024-11-27 01:23:50|491.21|489.11|491.25|489.15|491.28|489.18|491.21|489.11|7
1732670640000|2024-11-27 01:24:00|491.13|489.03|491.67|489.57|491.67|489.57|491.13|489.03|17
1732670650000|2024-11-27 01:24:10|491.68|489.58|492.26|490.16|492.33|490.23|491.68|489.58|27
1732670660000|2024-11-27 01:24:20|492.25|490.15|492.68|490.58|492.68|490.58|492.22|490.12|18
1732670670000|2024-11-27 01:24:30|492.7|490.6|492.78|490.68|492.82|490.72|492.7|490.6|18
1732670680000|2024-11-27 01:24:40|492.79|490.69|492.99|490.89|492.99|490.89|492.78|490.68|12
1732670690000|2024-11-27 01:24:50|493|490.9|493.06|490.96|493.06|490.96|492.9|490.8|12
1732670700000|2024-11-27 01:25:00|493.05|490.95|493.07|490.97|493.08|490.98|493.03|490.93|10
1732670710000|2024-11-27 01:25:10|493.06|490.96|492.85|490.75|493.06|490.96|492.85|490.75|12
1732670720000|2024-11-27 01:25:20|492.84|490.74|492.72|490.62|492.85|490.75|492.68|490.58|10
1732670730000|2024-11-27 01:25:30|492.85|490.75|492.78|490.68|492.85|490.75|492.78|490.68|9
1732670740000|2024-11-27 01:25:40|492.77|490.67|492.44|490.34|492.77|490.67|492.44|490.34|12
1732670750000|2024-11-27 01:25:50|492.43|490.33|492.16|490.06|492.43|490.33|492.16|490.06|11
1732670760000|2024-11-27 01:26:00|492.15|490.05|492.05|489.95|492.15|490.05|491.86|489.76|16
1732670770000|2024-11-27 01:26:10|492.04|489.94|492.04|489.94|492.06|489.96|492.03|489.93|10
1732670780000|2024-11-27 01:26:20|492.03|489.93|492.01|489.91|492.03|489.93|492|489.9|9
1732670790000|2024-11-27 01:26:30|492|489.9|492.01|489.91|492.03|489.93|491.86|489.76|20
1732670800000|2024-11-27 01:26:40|492|489.9|491.84|489.74|492|489.9|491.82|489.72|14
1732670810000|2024-11-27 01:26:50|491.81|489.71|491.46|489.36|491.83|489.73|491.46|489.36|18
1732670820000|2024-11-27 01:27:00|491.45|489.35|490.64|488.54|491.45|489.35|490.58|488.48|20
1732670830000|2024-11-27 01:27:10|490.63|488.53|490.49|488.39|490.63|488.53|490.49|488.39|13
1732670840000|2024-11-27 01:27:20|490.47|488.37|490.64|488.54|490.64|488.54|490.44|488.34|25
1732670850000|2024-11-27 01:27:30|490.65|488.55|490.72|488.62|490.74|488.64|490.65|488.55|7
1732670860000|2024-11-27 01:27:40|490.71|488.61|490.86|488.76|490.87|488.77|490.7|488.6|11
1732670870000|2024-11-27 01:27:50|490.85|488.75|490.99|488.89|490.99|488.89|490.85|488.75|8
1732670880000|2024-11-27 01:28:00|491|488.9|491.1|489|491.13|489.03|491|488.9|16
1732670890000|2024-11-27 01:28:10|491.09|488.99|491.39|489.29|491.39|489.29|491.09|488.99|13
1732670900000|2024-11-27 01:28:20|491.4|489.3|491.58|489.48|491.58|489.48|491.4|489.3|14
1732670910000|2024-11-27 01:28:30|491.59|489.49|491.64|489.54|491.77|489.67|491.59|489.49|12
1732670920000|2024-11-27 01:28:40|491.63|489.53|491.79|489.69|491.84|489.74|491.61|489.51|17
1732670930000|2024-11-27 01:28:50|491.8|489.7|491.8|489.7|491.8|489.7|491.78|489.68|7
1732670940000|2024-11-27 01:29:00|491.81|489.71|492.08|489.98|492.09|489.99|491.81|489.71|15
1732670950000|2024-11-27 01:29:10|492.07|489.97|492.11|490.01|492.14|490.04|492.06|489.96|11
1732670960000|2024-11-27 01:29:20|492.1|490|492.07|489.97|492.1|490|492.07|489.97|10
1732670970000|2024-11-27 01:29:30|492.06|489.96|492.25|490.15|492.26|490.16|492.05|489.95|10
1732670980000|2024-11-27 01:29:40|492.24|490.14|492.2|490.1|492.24|490.14|492.19|490.09|13
1732670990000|2024-11-27 01:29:50|492.19|490.09|491.94|489.84|492.19|490.09|491.94|489.84|17
1732671000000|2024-11-27 01:30:00|491.95|489.85|491.81|489.71|492.05|489.95|491.79|489.69|18
1732671010000|2024-11-27 01:30:10|491.82|489.72|491.63|489.53|491.92|489.82|491.63|489.53|19
1732671020000|2024-11-27 01:30:20|491.62|489.52|491.65|489.55|491.69|489.59|491.6|489.5|12
1732671030000|2024-11-27 01:30:30|491.64|489.54|491.51|489.41|491.64|489.54|491.51|489.41|9
1732671040000|2024-11-27 01:30:40|491.5|489.4|491.46|489.36|491.51|489.41|491.46|489.36|9
1732671050000|2024-11-27 01:30:50|491.45|489.35|491.64|489.54|491.66|489.56|491.44|489.34|11
1732671060000|2024-11-27 01:31:00|491.65|489.55|491.7|489.6|491.86|489.76|491.65|489.55|16
1732671070000|2024-11-27 01:31:10|491.69|489.59|491.3|489.2|491.69|489.59|491.2|489.1|17
1732671080000|2024-11-27 01:31:20|491.29|489.19|491.28|489.18|491.3|489.2|491.28|489.18|10
1732671090000|2024-11-27 01:31:30|491.27|489.17|491.04|488.94|491.27|489.17|491.04|488.94|18
1732671100000|2024-11-27 01:31:40|491.03|488.93|490.75|488.65|491.03|488.93|490.74|488.64|12
1732671110000|2024-11-27 01:31:50|490.74|488.64|491.11|489.01|491.11|489.01|490.73|488.63|14
1732671120000|2024-11-27 01:32:00|491.12|489.02|491.5|489.4|491.57|489.47|491.12|489.02|16
1732671130000|2024-11-27 01:32:10|491.49|489.39|491.74|489.64|491.77|489.67|491.49|489.39|21
1732671140000|2024-11-27 01:32:20|491.71|489.61|491.96|489.86|491.96|489.86|491.71|489.61|10
1732671150000|2024-11-27 01:32:30|491.97|489.87|492.45|490.35|492.46|490.36|491.96|489.86|21
1732671160000|2024-11-27 01:32:40|492.46|490.36|492.62|490.52|492.63|490.53|492.46|490.36|15
1732671170000|2024-11-27 01:32:50|492.61|490.51|492.59|490.49|492.62|490.52|492.55|490.45|13
1732671180000|2024-11-27 01:33:00|492.58|490.48|492.82|490.72|492.83|490.73|492.58|490.48|18
1732671190000|2024-11-27 01:33:10|492.8|490.7|492.61|490.51|492.8|490.7|492.61|490.51|12
1732671200000|2024-11-27 01:33:20|492.6|490.5|492.73|490.63|492.73|490.63|492.58|490.48|8
1732671210000|2024-11-27 01:33:30|492.82|490.72|492.62|490.52|492.82|490.72|492.62|490.52|18
1732671220000|2024-11-27 01:33:40|492.6|490.5|492.52|490.42|492.63|490.53|492.52|490.42|16
1732671230000|2024-11-27 01:33:50|492.57|490.47|492.55|490.45|492.57|490.47|492.46|490.36|14
1732671240000|2024-11-27 01:34:00|492.54|490.44|492.6|490.5|492.64|490.54|492.46|490.36|13
1732671250000|2024-11-27 01:34:10|492.59|490.49|492.55|490.45|492.59|490.49|492.54|490.44|11
1732671260000|2024-11-27 01:34:20|492.54|490.44|492.29|490.19|492.55|490.45|492.29|490.19|11
1732671270000|2024-11-27 01:34:30|492.28|490.18|492.07|489.97|492.28|490.18|492.07|489.97|10
1732671280000|2024-11-27 01:34:40|491.8|489.7|491.67|489.57|491.8|489.7|491.66|489.56|15
1732671290000|2024-11-27 01:34:50|491.66|489.56|491.76|489.66|491.76|489.66|491.66|489.56|12
1732671300000|2024-11-27 01:35:00|491.88|489.78|492.5|490.4|492.52|490.42|491.88|489.78|19
1732671310000|2024-11-27 01:35:10|492.49|490.39|492.21|490.11|492.49|490.39|492.21|490.11|15
1732671320000|2024-11-27 01:35:20|492.2|490.1|491.78|489.68|492.2|490.1|491.78|489.68|15
1732671330000|2024-11-27 01:35:30|491.79|489.69|492.01|489.91|492.03|489.93|491.77|489.67|20
1732671340000|2024-11-27 01:35:40|492|489.9|491.98|489.88|492.01|489.91|491.95|489.85|15
1732671350000|2024-11-27 01:35:50|492|489.9|492.15|490.05|492.2|490.1|491.98|489.88|17
1732671360000|2024-11-27 01:36:00|492.13|490.03|492.43|490.33|492.43|490.33|492.12|490.02|18
1732671370000|2024-11-27 01:36:10|492.45|490.35|492.73|490.63|492.75|490.65|492.43|490.33|22
1732671380000|2024-11-27 01:36:20|492.72|490.62|492.7|490.6|492.72|490.62|492.7|490.6|5
1732671390000|2024-11-27 01:36:30|492.69|490.59|492.68|490.58|492.72|490.62|492.66|490.56|9
1732671400000|2024-11-27 01:36:40|492.71|490.61|492.65|490.55|492.76|490.66|492.65|490.55|10
1732671410000|2024-11-27 01:36:50|492.64|490.54|492.61|490.51|492.67|490.57|492.6|490.5|18
1732671420000|2024-11-27 01:37:00|492.66|490.56|492.91|490.81|492.94|490.84|492.66|490.56|14
1732671430000|2024-11-27 01:37:10|492.9|490.8|493.4|491.3|493.4|491.3|492.9|490.8|20
1732671440000|2024-11-27 01:37:20|493.38|491.28|493.47|491.37|493.47|491.37|493.38|491.28|11
1732671450000|2024-11-27 01:37:30|493.48|491.38|493.46|491.36|493.48|491.38|493.46|491.36|3
1732671460000|2024-11-27 01:37:40|493.45|491.35|493.37|491.27|493.45|491.35|493.37|491.27|8
1732671470000|2024-11-27 01:37:50|493.39|491.29|492.97|490.87|493.39|491.29|492.97|490.87|13
1732671480000|2024-11-27 01:38:00|492.96|490.86|492.84|490.74|492.96|490.86|492.84|490.74|12
1732671490000|2024-11-27 01:38:10|492.83|490.73|492.9|490.8|492.9|490.8|492.81|490.71|6
1732671500000|2024-11-27 01:38:20|492.91|490.81|493.24|491.14|493.25|491.15|492.91|490.81|15
1732671510000|2024-11-27 01:38:30|493.23|491.13|493.08|490.98|493.24|491.14|493.06|490.96|15
1732671520000|2024-11-27 01:38:40|493.07|490.97|493.01|490.91|493.07|490.97|493.01|490.91|11
1732671530000|2024-11-27 01:38:50|493|490.9|493|490.9|493|490.9|492.98|490.88|7
1732671540000|2024-11-27 01:39:00|493.06|490.96|493.33|491.23|493.34|491.24|493.06|490.96|11
1732671550000|2024-11-27 01:39:10|493.34|491.24|493.29|491.19|493.34|491.24|493.26|491.16|11
1732671560000|2024-11-27 01:39:20|493.28|491.18|493.31|491.21|493.35|491.25|493.26|491.16|15
1732671570000|2024-11-27 01:39:30|493.32|491.22|493.54|491.44|493.54|491.44|493.32|491.22|10
1732671580000|2024-11-27 01:39:40|493.6|491.5|493.62|491.52|493.63|491.53|493.56|491.46|8
1732671590000|2024-11-27 01:39:50|493.61|491.51|493.55|491.45|493.69|491.59|493.55|491.45|12
1732671600000|2024-11-27 01:40:00|493.54|491.44|493.65|491.55|493.65|491.55|493.54|491.44|8
1732671610000|2024-11-27 01:40:10|493.66|491.56|493.8|491.7|493.81|491.71|493.65|491.55|11
1732671620000|2024-11-27 01:40:20|493.79|491.69|493.37|491.27|493.79|491.69|493.37|491.27|14
1732671630000|2024-11-27 01:40:30|493.18|491.08|492.96|490.86|493.19|491.09|492.9|490.8|15
1732671640000|2024-11-27 01:40:40|492.97|490.87|493.1|491|493.1|491|492.92|490.82|16
1732671650000|2024-11-27 01:40:50|493.11|491.01|493.11|491.01|493.14|491.04|493.11|491.01|11
1732671660000|2024-11-27 01:41:00|493.1|491|493.11|491.01|493.21|491.11|493.01|490.91|11
1732671670000|2024-11-27 01:41:10|493.09|490.99|493.05|490.95|493.12|491.02|493.05|490.95|12
1732671680000|2024-11-27 01:41:20|493.11|491.01|493.13|491.03|493.13|491.03|493.11|491.01|3
1732671690000|2024-11-27 01:41:30|493.14|491.04|493.22|491.12|493.22|491.12|493.08|490.98|8
1732671700000|2024-11-27 01:41:40|493.21|491.11|493.29|491.19|493.3|491.2|493.21|491.11|9
1732671710000|2024-11-27 01:41:50|493.3|491.2|493.31|491.21|493.35|491.25|493.3|491.2|12
1732671720000|2024-11-27 01:42:00|493.32|491.22|493.27|491.17|493.36|491.26|493.18|491.08|8
1732671730000|2024-11-27 01:42:10|493.28|491.18|492.99|490.89|493.3|491.2|492.95|490.85|10
1732671740000|2024-11-27 01:42:20|492.98|490.88|493.09|490.99|493.13|491.03|492.96|490.86|11
1732671750000|2024-11-27 01:42:30|493.1|491|493.31|491.21|493.32|491.22|493.1|491|15
1732671760000|2024-11-27 01:42:40|493.3|491.2|493.37|491.27|493.37|491.27|493.3|491.2|6
1732671770000|2024-11-27 01:42:50|493.38|491.28|493.37|491.27|493.39|491.29|493.37|491.27|8
1732671780000|2024-11-27 01:43:00|493.38|491.28|493.2|491.1|493.38|491.28|493.16|491.06|10
1732671790000|2024-11-27 01:43:10|493.11|491.01|492.67|490.57|493.11|491.01|492.66|490.56|15
1732671800000|2024-11-27 01:43:20|492.66|490.56|492.71|490.61|492.72|490.62|492.63|490.53|12
1732671810000|2024-11-27 01:43:30|492.68|490.58|492.97|490.87|492.98|490.88|492.68|490.58|11
1732671820000|2024-11-27 01:43:40|492.96|490.86|492.47|490.37|492.96|490.86|492.47|490.37|21
1732671830000|2024-11-27 01:43:50|492.46|490.36|492.43|490.33|492.47|490.37|492.42|490.32|8
1732671840000|2024-11-27 01:44:00|492.44|490.34|492.61|490.51|492.63|490.53|492.44|490.34|14
1732671850000|2024-11-27 01:44:10|492.6|490.5|492.7|490.6|492.74|490.64|492.59|490.49|9
1732671860000|2024-11-27 01:44:20|492.69|490.59|492.64|490.54|492.7|490.6|492.63|490.53|10
1732671870000|2024-11-27 01:44:30|492.63|490.53|492.61|490.51|492.63|490.53|492.61|490.51|5
1732671880000|2024-11-27 01:44:40|492.56|490.46|492.64|490.54|492.66|490.56|492.56|490.46|6
1732671890000|2024-11-27 01:44:50|492.63|490.53|492.63|490.53|492.63|490.53|492.58|490.48|8
1732671900000|2024-11-27 01:45:00|492.67|490.57|493.04|490.94|493.04|490.94|492.67|490.57|18
1732671910000|2024-11-27 01:45:10|493.03|490.93|493.45|491.35|493.45|491.35|493.03|490.93|16
1732671920000|2024-11-27 01:45:20|493.46|491.36|494|491.9|494|491.9|493.46|491.36|27
1732671930000|2024-11-27 01:45:30|494.01|491.91|494.07|491.97|494.09|491.99|494.01|491.91|8
1732671940000|2024-11-27 01:45:40|494.06|491.96|493.03|490.93|494.06|491.96|493.03|490.93|24
1732671950000|2024-11-27 01:45:50|493.04|490.94|493.14|491.04|493.14|491.04|493.02|490.92|14
1732671960000|2024-11-27 01:46:00|493.15|491.05|493.82|491.72|493.87|491.77|493.15|491.05|30
1732671970000|2024-11-27 01:46:10|493.81|491.71|493.78|491.68|493.81|491.71|493.78|491.68|14
1732671980000|2024-11-27 01:46:20|493.77|491.67|493.66|491.56|493.78|491.68|493.66|491.56|11
1732671990000|2024-11-27 01:46:30|493.65|491.55|493.41|491.31|493.65|491.55|493.41|491.31|14
1732672000000|2024-11-27 01:46:40|493.4|491.3|493.18|491.08|493.4|491.3|493.16|491.06|13
1732672010000|2024-11-27 01:46:50|493.17|491.07|492.98|490.88|493.18|491.08|492.81|490.71|17
1732672020000|2024-11-27 01:47:00|492.97|490.87|493.28|491.18|493.31|491.21|492.97|490.87|15
1732672030000|2024-11-27 01:47:10|493.27|491.17|493.63|491.53|493.68|491.58|493.27|491.17|23
1732672040000|2024-11-27 01:47:20|493.61|491.51|493.65|491.55|493.67|491.57|493.61|491.51|16
1732672050000|2024-11-27 01:47:30|493.66|491.56|493.96|491.86|493.96|491.86|493.66|491.56|21
1732672060000|2024-11-27 01:47:40|494|491.9|493.84|491.74|494.01|491.91|493.84|491.74|11
1732672070000|2024-11-27 01:47:50|493.83|491.73|494.02|491.92|494.02|491.92|493.83|491.73|15
1732672080000|2024-11-27 01:48:00|494.03|491.93|493.81|491.71|494.04|491.94|493.81|491.71|11
1732672090000|2024-11-27 01:48:10|493.8|491.7|493.5|491.4|493.8|491.7|493.47|491.37|12
1732672100000|2024-11-27 01:48:20|493.51|491.41|493.81|491.71|493.81|491.71|493.5|491.4|21
1732672110000|2024-11-27 01:48:30|493.8|491.7|493.62|491.52|493.81|491.71|493.62|491.52|6
1732672120000|2024-11-27 01:48:40|493.63|491.53|493.62|491.52|493.63|491.53|493.62|491.52|8
1732672130000|2024-11-27 01:48:50|493.63|491.53|493.79|491.69|493.81|491.71|493.63|491.53|11
1732672140000|2024-11-27 01:49:00|493.78|491.68|493.58|491.48|493.78|491.68|493.58|491.48|13
1732672150000|2024-11-27 01:49:10|493.57|491.47|493.56|491.46|493.57|491.47|493.54|491.44|14
1732672160000|2024-11-27 01:49:20|493.64|491.54|493.43|491.33|493.65|491.55|493.43|491.33|9
1732672170000|2024-11-27 01:49:30|493.44|491.34|493.62|491.52|493.63|491.53|493.44|491.34|12
1732672180000|2024-11-27 01:49:40|493.61|491.51|493.43|491.33|493.66|491.56|493.43|491.33|20
1732672190000|2024-11-27 01:49:50|493.34|491.24|493.44|491.34|493.44|491.34|493.32|491.22|12
1732672200000|2024-11-27 01:50:00|493.45|491.35|493.88|491.78|493.88|491.78|493.45|491.35|17
1732672210000|2024-11-27 01:50:10|493.9|491.8|494|491.9|494|491.9|493.89|491.79|17
1732672220000|2024-11-27 01:50:20|494.01|491.91|494.52|492.42|494.52|492.42|494.01|491.91|21
1732672230000|2024-11-27 01:50:30|494.53|492.43|494.42|492.32|494.54|492.44|494.42|492.32|13
1732672240000|2024-11-27 01:50:40|494.41|492.31|493.81|491.71|494.41|492.31|493.81|491.71|23
1732672250000|2024-11-27 01:50:50|493.8|491.7|493.6|491.5|493.8|491.7|493.6|491.5|10
1732672260000|2024-11-27 01:51:00|493.72|491.62|493.58|491.48|493.74|491.64|493.55|491.45|18
1732672270000|2024-11-27 01:51:10|493.56|491.46|493.84|491.74|493.86|491.76|493.56|491.46|21
1732672280000|2024-11-27 01:51:20|493.83|491.73|494.03|491.93|494.05|491.95|493.83|491.73|15
1732672290000|2024-11-27 01:51:30|494.02|491.92|493.88|491.78|494.02|491.92|493.81|491.71|21
1732672300000|2024-11-27 01:51:40|493.89|491.79|493.71|491.61|493.91|491.81|493.67|491.57|11
1732672310000|2024-11-27 01:51:50|493.73|491.63|493.62|491.52|493.77|491.67|493.62|491.52|14
1732672320000|2024-11-27 01:52:00|493.63|491.53|494.09|491.99|494.1|492|493.63|491.53|19
1732672330000|2024-11-27 01:52:10|494.08|491.98|494.23|492.13|494.25|492.15|494.08|491.98|10
1732672340000|2024-11-27 01:52:20|494.24|492.14|494.52|492.42|494.52|492.42|494.24|492.14|12
1732672350000|2024-11-27 01:52:30|494.53|492.43|494.58|492.48|494.58|492.48|494.53|492.43|6
1732672360000|2024-11-27 01:52:40|494.59|492.49|494.36|492.26|494.61|492.51|494.36|492.26|16
1732672370000|2024-11-27 01:52:50|494.35|492.25|494.24|492.14|494.43|492.33|494.24|492.14|12
1732672380000|2024-11-27 01:53:00|494.23|492.13|494.28|492.18|494.35|492.25|494.21|492.11|10
1732672390000|2024-11-27 01:53:10|494.37|492.27|494.36|492.26|494.4|492.3|494.35|492.25|16
1732672400000|2024-11-27 01:53:20|494.37|492.27|494.46|492.36|494.47|492.37|494.37|492.27|5
1732672410000|2024-11-27 01:53:30|494.45|492.35|494.46|492.36|494.47|492.37|494.41|492.31|15
1732672420000|2024-11-27 01:53:40|494.47|492.37|494.53|492.43|494.56|492.46|494.45|492.35|10
1732672430000|2024-11-27 01:53:50|494.54|492.44|494.57|492.47|494.57|492.47|494.54|492.44|7
1732672440000|2024-11-27 01:54:00|494.58|492.48|494.71|492.61|494.72|492.62|494.58|492.48|9
1732672450000|2024-11-27 01:54:10|494.7|492.6|494.58|492.48|494.71|492.61|494.58|492.48|10
1732672460000|2024-11-27 01:54:20|494.59|492.49|494.57|492.47|494.68|492.58|494.53|492.43|10
1732672470000|2024-11-27 01:54:30|494.63|492.53|494.65|492.55|494.65|492.55|494.63|492.53|3
1732672480000|2024-11-27 01:54:40|494.66|492.56|494.72|492.62|494.72|492.62|494.66|492.56|9
1732672490000|2024-11-27 01:54:50|494.73|492.63|494.84|492.74|494.85|492.75|494.73|492.63|7
1732672500000|2024-11-27 01:55:00|494.85|492.75|495.02|492.92|495.04|492.94|494.85|492.75|10
1732672510000|2024-11-27 01:55:10|495.03|492.93|495.08|492.98|495.09|492.99|495.03|492.93|6
1732672520000|2024-11-27 01:55:20|495.14|493.04|495.03|492.93|495.15|493.05|495.03|492.93|13
1732672530000|2024-11-27 01:55:30|495.07|492.97|495.18|493.08|495.19|493.09|495.07|492.97|4
1732672540000|2024-11-27 01:55:40|495.19|493.09|494.86|492.76|495.19|493.09|494.82|492.72|17
1732672550000|2024-11-27 01:55:50|494.85|492.75|494.84|492.74|494.85|492.75|494.84|492.74|4
1732672560000|2024-11-27 01:56:00|494.83|492.73|494.94|492.84|494.94|492.84|494.74|492.64|6
1732672570000|2024-11-27 01:56:10|494.95|492.85|495.09|492.99|495.09|492.99|494.95|492.85|6
1732672580000|2024-11-27 01:56:20|495.1|493|495.29|493.19|495.29|493.19|495.1|493|8
1732672590000|2024-11-27 01:56:30|495.31|493.21|495.27|493.17|495.31|493.21|495.27|493.17|6
1732672600000|2024-11-27 01:56:40|495.26|493.16|495.26|493.16|495.27|493.17|495.26|493.16|3
1732672610000|2024-11-27 01:56:50|495.25|493.15|495.35|493.25|495.36|493.26|495.25|493.15|5
1732672620000|2024-11-27 01:57:00|495.38|493.28|495.16|493.06|495.38|493.28|495.16|493.06|5
1732672630000|2024-11-27 01:57:10|495.17|493.07|495.26|493.16|495.26|493.16|495.17|493.07|2
1732672640000|2024-11-27 01:57:20|495.25|493.15|495.32|493.22|495.33|493.23|495.25|493.15|8
1732672660000|2024-11-27 01:57:40|495.33|493.23|495.4|493.3|495.41|493.31|495.33|493.23|5
1732672670000|2024-11-27 01:57:50|495.41|493.31|495.41|493.31|495.41|493.31|495.4|493.3|3
1732672680000|2024-11-27 01:58:00|495.42|493.32|495.21|493.11|495.44|493.34|495.17|493.07|17
1732672690000|2024-11-27 01:58:10|495.2|493.1|495.2|493.1|495.21|493.11|495.17|493.07|10
1732672700000|2024-11-27 01:58:20|495.21|493.11|495.26|493.16|495.26|493.16|495.19|493.09|8
1732672710000|2024-11-27 01:58:30|495.27|493.17|495.37|493.27|495.4|493.3|495.26|493.16|9
1732672720000|2024-11-27 01:58:40|495.38|493.28|495.3|493.2|495.38|493.28|495.3|493.2|2
1732672730000|2024-11-27 01:58:50|495.29|493.19|495.25|493.15|495.29|493.19|495.25|493.15|5
1732672740000|2024-11-27 01:59:00|495.24|493.14|495.17|493.07|495.25|493.15|495.17|493.07|8
1732672750000|2024-11-27 01:59:10|495.06|492.96|495.25|493.15|495.25|493.15|495.04|492.94|13
1732672760000|2024-11-27 01:59:20|495.24|493.14|495.29|493.19|495.29|493.19|495.23|493.13|8
1732672770000|2024-11-27 01:59:30|495.3|493.2|495.31|493.21|495.31|493.21|495.3|493.2|2
1732672780000|2024-11-27 01:59:40|495.3|493.2|495.18|493.08|495.31|493.21|495.18|493.08|5
1732672790000|2024-11-27 01:59:50|495.19|493.09|495.19|493.09|495.19|493.09|495.18|493.08|3
1732672800000|2024-11-27 02:00:00|495.1|493|495.51|493.41|495.51|493.41|495.1|493|24
1732672810000|2024-11-27 02:00:10|495.52|493.42|495.45|493.35|495.65|493.55|495.44|493.34|24
1732672820000|2024-11-27 02:00:20|495.46|493.36|495.51|493.41|495.53|493.43|495.41|493.31|18
1732672830000|2024-11-27 02:00:30|495.5|493.4|495.42|493.32|495.53|493.43|495.41|493.31|17
1732672840000|2024-11-27 02:00:40|495.41|493.31|495.05|492.95|495.41|493.31|495.05|492.95|16
1732672850000|2024-11-27 02:00:50|495.04|492.94|495.09|492.99|495.13|493.03|495|492.9|10
1732672860000|2024-11-27 02:01:00|495.12|493.02|495.14|493.04|495.21|493.11|495.08|492.98|9
1732672870000|2024-11-27 02:01:10|495.15|493.05|495|492.9|495.18|493.08|494.99|492.89|11
1732672880000|2024-11-27 02:01:20|495.01|492.91|495.39|493.29|495.39|493.29|495.01|492.91|11
1732672890000|2024-11-27 02:01:30|495.4|493.3|495.57|493.47|495.6|493.5|495.4|493.3|13
1732672900000|2024-11-27 02:01:40|495.56|493.46|495.25|493.15|495.56|493.46|495.25|493.15|12
1732672910000|2024-11-27 02:01:50|495.24|493.14|495.4|493.3|495.4|493.3|495.22|493.12|9
1732672920000|2024-11-27 02:02:00|495.39|493.29|495.49|493.39|495.52|493.42|495.39|493.29|14
1732672930000|2024-11-27 02:02:10|495.48|493.38|495.21|493.11|495.48|493.38|495.19|493.09|12
1732672940000|2024-11-27 02:02:20|495.22|493.12|495.36|493.26|495.39|493.29|495.22|493.12|14
1732672950000|2024-11-27 02:02:30|495.34|493.24|495.12|493.02|495.34|493.24|495.09|492.99|14
1732672960000|2024-11-27 02:02:40|495.07|492.97|495.01|492.91|495.07|492.97|495.01|492.91|2
1732672970000|2024-11-27 02:02:50|495|492.9|494.96|492.86|495|492.9|494.96|492.86|5
1732672980000|2024-11-27 02:03:00|494.95|492.85|494.88|492.78|494.95|492.85|494.71|492.61|16
1732672990000|2024-11-27 02:03:10|494.87|492.77|495.12|493.02|495.13|493.03|494.87|492.77|13
1732673000000|2024-11-27 02:03:20|495.11|493.01|495.06|492.96|495.11|493.01|495.02|492.92|7
1732673010000|2024-11-27 02:03:30|495.14|493.04|494.85|492.75|495.14|493.04|494.77|492.67|17
1732673020000|2024-11-27 02:03:40|494.81|492.71|495.04|492.94|495.04|492.94|494.81|492.71|13
1732673030000|2024-11-27 02:03:50|495.05|492.95|495.17|493.07|495.18|493.08|495.05|492.95|5
1732673040000|2024-11-27 02:04:00|495.16|493.06|494.92|492.82|495.16|493.06|494.92|492.82|13
1732673050000|2024-11-27 02:04:10|494.91|492.81|494.79|492.69|494.91|492.81|494.79|492.69|8
1732673060000|2024-11-27 02:04:20|494.78|492.68|494.62|492.52|494.78|492.68|494.61|492.51|10
1732673070000|2024-11-27 02:04:30|494.63|492.53|494.7|492.6|494.72|492.62|494.57|492.47|13
1732673080000|2024-11-27 02:04:40|494.69|492.59|494.38|492.28|494.69|492.59|494.31|492.21|20
1732673090000|2024-11-27 02:04:50|494.4|492.3|494.7|492.6|494.7|492.6|494.4|492.3|10
1732673100000|2024-11-27 02:05:00|494.71|492.61|494.88|492.78|495|492.9|494.71|492.61|24
1732673110000|2024-11-27 02:05:10|495.01|492.91|494.94|492.84|495.04|492.94|494.94|492.84|10
1732673120000|2024-11-27 02:05:20|494.93|492.83|494.77|492.67|494.93|492.83|494.65|492.55|8
1732673130000|2024-11-27 02:05:30|494.76|492.66|494.64|492.54|494.76|492.66|494.57|492.47|6
1732673140000|2024-11-27 02:05:40|494.43|492.33|494.48|492.38|494.5|492.4|494.43|492.33|9
1732673150000|2024-11-27 02:05:50|494.45|492.35|494.54|492.44|494.55|492.45|494.45|492.35|6
1732673160000|2024-11-27 02:06:00|494.55|492.45|494.81|492.71|494.83|492.73|494.55|492.45|10
1732673170000|2024-11-27 02:06:10|494.82|492.72|495.24|493.14|495.28|493.18|494.82|492.72|20
1732673180000|2024-11-27 02:06:20|495.23|493.13|494.76|492.66|495.23|493.13|494.76|492.66|16
1732673190000|2024-11-27 02:06:30|494.75|492.65|494.93|492.83|494.93|492.83|494.75|492.65|11
1732673200000|2024-11-27 02:06:40|494.94|492.84|494.95|492.85|494.95|492.85|494.92|492.82|8
1732673210000|2024-11-27 02:06:50|494.94|492.84|494.83|492.73|494.94|492.84|494.82|492.72|10
1732673220000|2024-11-27 02:07:00|494.82|492.72|494.39|492.29|494.82|492.72|494.35|492.25|17
1732673230000|2024-11-27 02:07:10|494.43|492.33|494.56|492.46|494.72|492.62|494.43|492.33|21
1732673240000|2024-11-27 02:07:20|494.58|492.48|494.21|492.11|494.61|492.51|494.21|492.11|14
1732673250000|2024-11-27 02:07:30|494.2|492.1|493.58|491.48|494.2|492.1|493.58|491.48|25
1732673260000|2024-11-27 02:07:40|493.57|491.47|493.27|491.17|493.57|491.47|493.27|491.17|18
1732673270000|2024-11-27 02:07:50|493.21|491.11|492.91|490.81|493.21|491.11|492.89|490.79|16
1732673280000|2024-11-27 02:08:00|492.92|490.82|492.85|490.75|492.98|490.88|492.85|490.75|9
1732673290000|2024-11-27 02:08:10|492.84|490.74|492.9|490.8|492.91|490.81|492.84|490.74|4
1732673300000|2024-11-27 02:08:20|492.89|490.79|492.91|490.81|493.07|490.97|492.89|490.79|9
1732673310000|2024-11-27 02:08:30|492.97|490.87|492.98|490.88|492.98|490.88|492.97|490.87|2
1732673320000|2024-11-27 02:08:40|492.99|490.89|493.19|491.09|493.22|491.12|492.99|490.89|11
1732673330000|2024-11-27 02:08:50|493.18|491.08|493.02|490.92|493.18|491.08|493.02|490.92|7
1732673340000|2024-11-27 02:09:00|493.01|490.91|492.93|490.83|493.01|490.91|492.93|490.83|8
1732673350000|2024-11-27 02:09:10|492.94|490.84|493.08|490.98|493.1|491|492.94|490.84|8
1732673360000|2024-11-27 02:09:20|493.09|490.99|493.25|491.15|493.25|491.15|493.06|490.96|9
1732673370000|2024-11-27 02:09:30|493.26|491.16|493.28|491.18|493.3|491.2|493.26|491.16|7
1732673380000|2024-11-27 02:09:40|493.33|491.23|493.33|491.23|493.37|491.27|493.3|491.2|10
1732673390000|2024-11-27 02:09:50|493.32|491.22|493.33|491.23|493.39|491.29|493.32|491.22|8
1732673400000|2024-11-27 02:10:00|493.32|491.22|493.11|491.01|493.34|491.24|493.11|491.01|4
1732673410000|2024-11-27 02:10:10|493.12|491.02|493.02|490.92|493.12|491.02|493.01|490.91|11
1732673420000|2024-11-27 02:10:20|493.01|490.91|493|490.9|493.01|490.91|493|490.9|4
1732673430000|2024-11-27 02:10:30|493.11|491.01|493.1|491|493.17|491.07|493.1|491|6
1732673440000|2024-11-27 02:10:40|493.09|490.99|493.08|490.98|493.09|490.99|493.08|490.98|2
1732673450000|2024-11-27 02:10:50|493.04|490.94|492.67|490.57|493.04|490.94|492.67|490.57|12
1732673460000|2024-11-27 02:11:00|492.66|490.56|492.68|490.58|492.68|490.58|492.61|490.51|16
1732673470000|2024-11-27 02:11:10|492.67|490.57|492.78|490.68|492.84|490.74|492.67|490.57|9
1732673480000|2024-11-27 02:11:20|492.86|490.76|492.78|490.68|492.87|490.77|492.77|490.67|14
1732673490000|2024-11-27 02:11:30|492.79|490.69|492.78|490.68|492.8|490.7|492.76|490.66|6
1732673500000|2024-11-27 02:11:40|492.72|490.62|492.72|490.62|492.72|490.62|492.72|490.62|1
1732673510000|2024-11-27 02:11:50|492.8|490.7|492.81|490.71|492.81|490.71|492.8|490.7|2
1732673520000|2024-11-27 02:12:00|492.82|490.72|492.85|490.75|492.85|490.75|492.82|490.72|4
1732673530000|2024-11-27 02:12:10|492.86|490.76|492.72|490.62|492.86|490.76|492.72|490.62|7
1732673540000|2024-11-27 02:12:20|492.71|490.61|492.78|490.68|492.78|490.68|492.71|490.61|2
1732673550000|2024-11-27 02:12:30|492.79|490.69|492.82|490.72|492.82|490.72|492.79|490.69|4
1732673560000|2024-11-27 02:12:40|492.74|490.64|492.74|490.64|492.75|490.65|492.63|490.53|6
1732673570000|2024-11-27 02:12:50|492.75|490.65|492.71|490.61|492.75|490.65|492.71|490.61|5
1732673580000|2024-11-27 02:13:00|492.7|490.6|492.83|490.73|492.83|490.73|492.69|490.59|12
1732673590000|2024-11-27 02:13:10|492.84|490.74|492.78|490.68|492.85|490.75|492.76|490.66|10
1732673600000|2024-11-27 02:13:20|492.77|490.67|492.94|490.84|492.96|490.86|492.77|490.67|7
1732673610000|2024-11-27 02:13:30|492.93|490.83|492.93|490.83|492.94|490.84|492.91|490.81|6
1732673620000|2024-11-27 02:13:40|492.97|490.87|493.06|490.96|493.07|490.97|492.96|490.86|6
1732673630000|2024-11-27 02:13:50|493.01|490.91|492.8|490.7|493.01|490.91|492.8|490.7|14
1732673640000|2024-11-27 02:14:00|492.79|490.69|492.36|490.26|492.79|490.69|492.36|490.26|14
1732673650000|2024-11-27 02:14:10|492.35|490.25|492.07|489.97|492.35|490.25|492.07|489.97|18
1732673660000|2024-11-27 02:14:20|492.06|489.96|491.82|489.72|492.06|489.96|491.82|489.72|15
1732673670000|2024-11-27 02:14:30|491.63|489.53|491.27|489.17|491.63|489.53|491.27|489.17|20
1732673680000|2024-11-27 02:14:40|491.31|489.21|490.91|488.81|491.31|489.21|490.91|488.81|15
1732673690000|2024-11-27 02:14:50|490.9|488.8|490.79|488.69|490.9|488.8|490.79|488.69|14
1732673700000|2024-11-27 02:15:00|490.78|488.68|490.67|488.57|490.78|488.68|490.55|488.45|14
1732673710000|2024-11-27 02:15:10|490.66|488.56|490.74|488.64|490.74|488.64|490.6|488.5|16
1732673720000|2024-11-27 02:15:20|490.75|488.65|490.92|488.82|490.96|488.86|490.75|488.65|14
1732673730000|2024-11-27 02:15:30|490.91|488.81|490.23|488.13|490.91|488.81|490.23|488.13|19
1732673740000|2024-11-27 02:15:40|490.22|488.12|490.09|487.99|490.22|488.12|490.09|487.99|17
1732673750000|2024-11-27 02:15:50|490.08|487.98|489.87|487.77|490.08|487.98|489.85|487.75|14
1732673760000|2024-11-27 02:16:00|489.86|487.76|489.85|487.75|489.86|487.76|489.79|487.69|6
1732673770000|2024-11-27 02:16:10|489.9|487.8|489.94|487.84|489.99|487.89|489.89|487.79|13
1732673780000|2024-11-27 02:16:20|489.93|487.83|489.73|487.63|489.94|487.84|489.73|487.63|13
1732673790000|2024-11-27 02:16:30|489.72|487.62|490.09|487.99|490.09|487.99|489.72|487.62|18
1732673800000|2024-11-27 02:16:40|490.1|488|490.29|488.19|490.29|488.19|490.02|487.92|14
1732673810000|2024-11-27 02:16:50|490.3|488.2|490.64|488.54|490.64|488.54|490.3|488.2|22
1732673820000|2024-11-27 02:17:00|490.65|488.55|490.57|488.47|490.81|488.71|490.57|488.47|16
1732673830000|2024-11-27 02:17:10|490.56|488.46|490.66|488.56|490.71|488.61|490.55|488.45|8
1732673840000|2024-11-27 02:17:20|490.65|488.55|490.77|488.67|490.8|488.7|490.63|488.53|17
1732673850000|2024-11-27 02:17:30|490.78|488.68|490.95|488.85|491.02|488.92|490.78|488.68|12
1732673860000|2024-11-27 02:17:40|490.94|488.84|490.8|488.7|490.94|488.84|490.74|488.64|16
1732673870000|2024-11-27 02:17:50|490.79|488.69|490.53|488.43|490.79|488.69|490.53|488.43|13
1732673880000|2024-11-27 02:18:00|490.52|488.42|490.41|488.31|490.52|488.42|490.39|488.29|9
1732673890000|2024-11-27 02:18:10|490.55|488.45|490.74|488.64|490.78|488.68|490.55|488.45|19
1732673900000|2024-11-27 02:18:20|490.75|488.65|490.93|488.83|490.94|488.84|490.7|488.6|13
1732673910000|2024-11-27 02:18:30|490.91|488.81|491.01|488.91|491.1|489|490.9|488.8|7
1732673920000|2024-11-27 02:18:40|491|488.9|491.19|489.09|491.23|489.13|491|488.9|16
1732673930000|2024-11-27 02:18:50|491.18|489.08|491.41|489.31|491.42|489.32|491.17|489.07|12
1732673940000|2024-11-27 02:19:00|491.4|489.3|491.17|489.07|491.4|489.3|491.17|489.07|10
1732673950000|2024-11-27 02:19:10|491.16|489.06|490.83|488.73|491.16|489.06|490.8|488.7|24
1732673960000|2024-11-27 02:19:20|490.82|488.72|490.82|488.72|490.84|488.74|490.79|488.69|10
1732673970000|2024-11-27 02:19:30|490.83|488.73|490.76|488.66|490.83|488.73|490.73|488.63|10
1732673980000|2024-11-27 02:19:40|490.77|488.67|490.79|488.69|490.79|488.69|490.77|488.67|5
1732673990000|2024-11-27 02:19:50|490.78|488.68|490.67|488.57|490.78|488.68|490.67|488.57|7
1732674000000|2024-11-27 02:20:00|490.68|488.58|490.9|488.8|490.96|488.86|490.68|488.58|14
1732674010000|2024-11-27 02:20:10|490.91|488.81|490.67|488.57|490.91|488.81|490.67|488.57|13
1732674020000|2024-11-27 02:20:20|490.66|488.56|489.99|487.89|490.66|488.56|489.99|487.89|21
1732674030000|2024-11-27 02:20:30|489.98|487.88|489.75|487.65|489.98|487.88|489.75|487.65|15
1732674040000|2024-11-27 02:20:40|489.74|487.64|490.04|487.94|490.04|487.94|489.73|487.63|14
1732674050000|2024-11-27 02:20:50|490.05|487.95|490.41|488.31|490.41|488.31|490.05|487.95|17
1732674060000|2024-11-27 02:21:00|490.38|488.28|490.82|488.72|490.82|488.72|490.38|488.28|23
1732674070000|2024-11-27 02:21:10|490.83|488.73|491.2|489.1|491.21|489.11|490.83|488.73|15
1732674080000|2024-11-27 02:21:20|491.19|489.09|491.28|489.18|491.36|489.26|491.19|489.09|15
1732674090000|2024-11-27 02:21:30|491.23|489.13|491.33|489.23|491.33|489.23|491.22|489.12|14
1732674100000|2024-11-27 02:21:40|491.39|489.29|491.65|489.55|491.65|489.55|491.38|489.28|16
1732674110000|2024-11-27 02:21:50|491.66|489.56|491.75|489.65|491.76|489.66|491.66|489.56|12
1732674120000|2024-11-27 02:22:00|491.74|489.64|491.59|489.49|491.75|489.65|491.59|489.49|3
1732674130000|2024-11-27 02:22:10|491.58|489.48|491.28|489.18|491.59|489.49|491.28|489.18|16
1732674140000|2024-11-27 02:22:20|491.27|489.17|491.14|489.04|491.27|489.17|491.14|489.04|16
1732674150000|2024-11-27 02:22:30|491.15|489.05|491.26|489.16|491.31|489.21|491.12|489.02|15
1732674160000|2024-11-27 02:22:40|491.25|489.15|491.38|489.28|491.43|489.33|491.24|489.14|13
1732674170000|2024-11-27 02:22:50|491.4|489.3|491.38|489.28|491.4|489.3|491.38|489.28|5
1732674180000|2024-11-27 02:23:00|491.34|489.24|491.31|489.21|491.39|489.29|491.25|489.15|11
1732674190000|2024-11-27 02:23:10|491.3|489.2|491.3|489.2|491.31|489.21|491.3|489.2|3
1732674200000|2024-11-27 02:23:20|491.31|489.21|491.59|489.49|491.6|489.5|491.31|489.21|18
1732674210000|2024-11-27 02:23:30|491.6|489.5|491.63|489.53|491.63|489.53|491.6|489.5|4
1732674220000|2024-11-27 02:23:40|491.64|489.54|491.71|489.61|491.71|489.61|491.64|489.54|7
1732674230000|2024-11-27 02:23:50|491.72|489.62|491.79|489.69|491.79|489.69|491.72|489.62|7
1732674240000|2024-11-27 02:24:00|491.82|489.72|492.08|489.98|492.08|489.98|491.81|489.71|14
1732674250000|2024-11-27 02:24:10|492.09|489.99|492.34|490.24|492.34|490.24|492.09|489.99|13
1732674260000|2024-11-27 02:24:20|492.35|490.25|492.47|490.37|492.47|490.37|492.35|490.25|6
1732674270000|2024-11-27 02:24:30|492.57|490.47|493.16|491.06|493.18|491.08|492.57|490.47|17
1732674280000|2024-11-27 02:24:40|493.15|491.05|493.44|491.34|493.44|491.34|493.14|491.04|15
1732674290000|2024-11-27 02:24:50|493.46|491.36|493.89|491.79|493.89|491.79|493.46|491.36|23
1732674300000|2024-11-27 02:25:00|493.98|491.88|494.16|492.06|494.22|492.12|493.98|491.88|13
1732674310000|2024-11-27 02:25:10|494.17|492.07|494.21|492.11|494.23|492.13|494.17|492.07|8
1732674320000|2024-11-27 02:25:20|494.22|492.12|494.39|492.29|494.39|492.29|494.22|492.12|12
1732674330000|2024-11-27 02:25:30|494.38|492.28|494.52|492.42|494.52|492.42|494.38|492.28|8
1732674340000|2024-11-27 02:25:40|494.51|492.41|494.49|492.39|494.52|492.42|494.49|492.39|7
1732674350000|2024-11-27 02:25:50|494.5|492.4|494.68|492.58|494.75|492.65|494.5|492.4|14
1732674360000|2024-11-27 02:26:00|494.69|492.59|494.5|492.4|494.7|492.6|494.5|492.4|10
1732674370000|2024-11-27 02:26:10|494.49|492.39|494.64|492.54|494.65|492.55|494.48|492.38|6
1732674380000|2024-11-27 02:26:20|494.65|492.55|494.83|492.73|494.84|492.74|494.64|492.54|13
1732674390000|2024-11-27 02:26:30|494.84|492.74|494.93|492.83|495.06|492.96|494.84|492.74|7
1732674400000|2024-11-27 02:26:40|494.99|492.89|494.92|492.82|494.99|492.89|494.9|492.8|10
1732674410000|2024-11-27 02:26:50|494.91|492.81|495|492.9|495|492.9|494.91|492.81|15
1732674420000|2024-11-27 02:27:00|494.99|492.89|495.17|493.07|495.17|493.07|494.98|492.88|16
1732674430000|2024-11-27 02:27:10|495.16|493.06|495.11|493.01|495.2|493.1|495.11|493.01|10
1732674440000|2024-11-27 02:27:20|495.12|493.02|495.3|493.2|495.33|493.23|495.12|493.02|15
1732674450000|2024-11-27 02:27:30|495.32|493.22|495.37|493.27|495.39|493.29|495.3|493.2|6
1732674460000|2024-11-27 02:27:40|495.36|493.26|494.94|492.84|495.36|493.26|494.94|492.84|11
1732674470000|2024-11-27 02:27:50|494.93|492.83|494.87|492.77|494.93|492.83|494.87|492.77|11
1732674480000|2024-11-27 02:28:00|494.88|492.78|495.16|493.06|495.16|493.06|494.87|492.77|16
1732674490000|2024-11-27 02:28:10|495.06|492.96|494.92|492.82|495.16|493.06|494.92|492.82|19
1732674500000|2024-11-27 02:28:20|494.91|492.81|494.37|492.27|494.91|492.81|494.37|492.27|24
1732674510000|2024-11-27 02:28:30|494.36|492.26|494.09|491.99|494.36|492.26|494.02|491.92|16
1732674520000|2024-11-27 02:28:40|494.08|491.98|494.04|491.94|494.09|491.99|494.04|491.94|10
1732674530000|2024-11-27 02:28:50|494.05|491.95|494.02|491.92|494.11|492.01|494.02|491.92|4
1732674540000|2024-11-27 02:29:00|494.08|491.98|494.33|492.23|494.34|492.24|494.08|491.98|14
1732674550000|2024-11-27 02:29:10|494.34|492.24|494.42|492.32|494.42|492.32|494.34|492.24|5
1732674560000|2024-11-27 02:29:20|494.43|492.33|494.52|492.42|494.53|492.43|494.42|492.32|9
1732674570000|2024-11-27 02:29:30|494.51|492.41|494.42|492.32|494.51|492.41|494.42|492.32|14
1732674580000|2024-11-27 02:29:40|494.41|492.31|494.34|492.24|494.41|492.31|494.33|492.23|5
1732674590000|2024-11-27 02:29:50|494.35|492.25|494.48|492.38|494.49|492.39|494.34|492.24|6
1732674600000|2024-11-27 02:30:00|494.47|492.37|494.26|492.16|494.64|492.54|494.26|492.16|25
1732674610000|2024-11-27 02:30:10|494.25|492.15|494.03|491.93|494.25|492.15|494.03|491.93|17
1732674620000|2024-11-27 02:30:20|493.97|491.87|493.82|491.72|493.97|491.87|493.82|491.72|11
1732674630000|2024-11-27 02:30:30|493.83|491.73|494.24|492.14|494.24|492.14|493.83|491.73|17
1732674640000|2024-11-27 02:30:40|494.23|492.13|494.19|492.09|494.23|492.13|494.19|492.09|8
1732674650000|2024-11-27 02:30:50|494.2|492.1|494.17|492.07|494.23|492.13|494.17|492.07|10
1732674660000|2024-11-27 02:31:00|494.16|492.06|493.9|491.8|494.16|492.06|493.9|491.8|10
1732674670000|2024-11-27 02:31:10|493.89|491.79|493.84|491.74|493.9|491.8|493.82|491.72|17
1732674680000|2024-11-27 02:31:20|493.83|491.73|493.94|491.84|493.96|491.86|493.7|491.6|14
1732674690000|2024-11-27 02:31:30|493.97|491.87|493.87|491.77|493.97|491.87|493.86|491.76|16
1732674700000|2024-11-27 02:31:40|493.94|491.84|493.72|491.62|493.96|491.86|493.72|491.62|16
1732674710000|2024-11-27 02:31:50|493.71|491.61|493.83|491.73|493.93|491.83|493.71|491.61|17
1732674720000|2024-11-27 02:32:00|493.82|491.72|493.91|491.81|493.91|491.81|493.65|491.55|16
1732674730000|2024-11-27 02:32:10|493.9|491.8|494.03|491.93|494.08|491.98|493.87|491.77|19
1732674740000|2024-11-27 02:32:20|494.05|491.95|494.37|492.27|494.39|492.29|494.03|491.93|11
1732674750000|2024-11-27 02:32:30|494.36|492.26|493.65|491.55|494.37|492.27|493.65|491.55|22
1732674760000|2024-11-27 02:32:40|493.64|491.54|493.68|491.58|493.9|491.8|493.62|491.52|17
1732674770000|2024-11-27 02:32:50|493.69|491.59|493.77|491.67|493.78|491.68|493.63|491.53|12
1732674780000|2024-11-27 02:33:00|493.76|491.66|493.77|491.67|493.79|491.69|493.7|491.6|14
1732674790000|2024-11-27 02:33:10|493.76|491.66|493.41|491.31|493.77|491.67|493.41|491.31|22
1732674800000|2024-11-27 02:33:20|493.44|491.34|493.81|491.71|493.81|491.71|493.43|491.33|13
1732674810000|2024-11-27 02:33:30|493.82|491.72|494.14|492.04|494.18|492.08|493.82|491.72|16
1732674820000|2024-11-27 02:33:40|494.13|492.03|493.94|491.84|494.13|492.03|493.94|491.84|22
1732674830000|2024-11-27 02:33:50|493.93|491.83|493.89|491.79|493.93|491.83|493.86|491.76|15
1732674840000|2024-11-27 02:34:00|493.88|491.78|493.57|491.47|493.88|491.78|493.56|491.46|19
1732674850000|2024-11-27 02:34:10|493.56|491.46|493.59|491.49|493.6|491.5|493.49|491.39|14
1732674860000|2024-11-27 02:34:20|493.58|491.48|493.59|491.49|493.74|491.64|493.58|491.48|24
1732674870000|2024-11-27 02:34:30|493.58|491.48|493.54|491.44|493.58|491.48|493.54|491.44|10
1732674880000|2024-11-27 02:34:40|493.53|491.43|493.41|491.31|493.53|491.43|493.35|491.25|16
1732674890000|2024-11-27 02:34:50|493.39|491.29|493.19|491.09|493.39|491.29|493.17|491.07|12
1732674900000|2024-11-27 02:35:00|493.18|491.08|493.53|491.43|493.53|491.43|493.16|491.06|20
1732674910000|2024-11-27 02:35:10|493.54|491.44|493.84|491.74|494.03|491.93|493.54|491.44|25
1732674920000|2024-11-27 02:35:20|493.83|491.73|494.17|492.07|494.24|492.14|493.83|491.73|25
1732674930000|2024-11-27 02:35:30|494.19|492.09|493.98|491.88|494.19|492.09|493.96|491.86|20
1732674940000|2024-11-27 02:35:40|494.03|491.93|494.4|492.3|494.49|492.39|494.02|491.92|19
1732674950000|2024-11-27 02:35:50|494.39|492.29|494.42|492.32|494.52|492.42|494.36|492.26|18
1732674960000|2024-11-27 02:36:00|494.41|492.31|494.18|492.08|494.41|492.31|494.18|492.08|14
1732674970000|2024-11-27 02:36:10|494.17|492.07|494.3|492.2|494.37|492.27|494|491.9|16
1732674980000|2024-11-27 02:36:20|494.35|492.25|494.83|492.73|494.83|492.73|494.35|492.25|16
1732674990000|2024-11-27 02:36:30|494.84|492.74|494.87|492.77|494.94|492.84|494.84|492.74|18
1732675000000|2024-11-27 02:36:40|494.86|492.76|494.36|492.26|494.88|492.78|494.36|492.26|25
1732675010000|2024-11-27 02:36:50|494.35|492.25|494.12|492.02|494.35|492.25|494.12|492.02|8
1732675020000|2024-11-27 02:37:00|494.11|492.01|493.84|491.74|494.15|492.05|493.84|491.74|22
1732675030000|2024-11-27 02:37:10|493.83|491.73|493.43|491.33|493.84|491.74|493.37|491.27|23
1732675040000|2024-11-27 02:37:20|493.49|491.39|493.83|491.73|493.83|491.73|493.47|491.37|18
1732675050000|2024-11-27 02:37:30|493.84|491.74|493.69|491.59|493.85|491.75|493.69|491.59|16
1732675060000|2024-11-27 02:37:40|493.68|491.58|493.7|491.6|493.73|491.63|493.64|491.54|14
1732675070000|2024-11-27 02:37:50|493.69|491.59|493.32|491.22|493.69|491.59|493.32|491.22|18
1732675080000|2024-11-27 02:38:00|493.28|491.18|493.29|491.19|493.32|491.22|493.28|491.18|10
1732675090000|2024-11-27 02:38:10|493.41|491.31|493.15|491.05|493.55|491.45|493.15|491.05|28
1732675100000|2024-11-27 02:38:20|493.14|491.04|493.2|491.1|493.21|491.11|493.12|491.02|15
1732675110000|2024-11-27 02:38:30|493.19|491.09|493|490.9|493.46|491.36|493|490.9|22
1732675120000|2024-11-27 02:38:40|492.99|490.89|493.04|490.94|493.07|490.97|492.99|490.89|12
1732675130000|2024-11-27 02:38:50|493.03|490.93|492.94|490.84|493.03|490.93|492.92|490.82|9
1732675140000|2024-11-27 02:39:00|492.96|490.86|492.91|490.81|492.99|490.89|492.91|490.81|10
1732675150000|2024-11-27 02:39:10|493|490.9|493.59|491.49|493.68|491.58|492.99|490.89|22
1732675160000|2024-11-27 02:39:20|493.6|491.5|494.2|492.1|494.37|492.27|493.59|491.49|19
1732675170000|2024-11-27 02:39:30|494.19|492.09|494.09|491.99|494.19|492.09|494.09|491.99|14
1732675180000|2024-11-27 02:39:40|494.08|491.98|493.66|491.56|494.08|491.98|493.52|491.42|20
1732675190000|2024-11-27 02:39:50|493.65|491.55|493.57|491.47|493.65|491.55|493.5|491.4|12
1732675200000|2024-11-27 02:40:00|493.56|491.46|493.89|491.79|493.95|491.85|493.56|491.46|19
1732675210000|2024-11-27 02:40:10|493.88|491.78|494.02|491.92|494.02|491.92|493.86|491.76|14
1732675220000|2024-11-27 02:40:20|494.06|491.96|493.81|491.71|494.06|491.96|493.81|491.71|16
1732675230000|2024-11-27 02:40:30|493.8|491.7|493.53|491.43|493.8|491.7|493.53|491.43|13
1732675240000|2024-11-27 02:40:40|493.52|491.42|493.13|491.03|493.52|491.42|493.12|491.02|19
1732675250000|2024-11-27 02:40:50|493.12|491.02|493.27|491.17|493.31|491.21|493.1|491|13
1732675260000|2024-11-27 02:41:00|493.38|491.28|493.47|491.37|493.47|491.37|493.36|491.26|16
1732675270000|2024-11-27 02:41:10|493.67|491.57|493.23|491.13|493.68|491.58|493.23|491.13|24
1732675280000|2024-11-27 02:41:20|493.22|491.12|493.28|491.18|493.28|491.18|493.12|491.02|18
1732675290000|2024-11-27 02:41:30|493.27|491.17|493.38|491.28|493.53|491.43|493.25|491.15|14
1732675300000|2024-11-27 02:41:40|493.37|491.27|493.31|491.21|493.37|491.27|493.3|491.2|11
1732675310000|2024-11-27 02:41:50|493.3|491.2|492.77|490.67|493.3|491.2|492.77|490.67|21
1732675320000|2024-11-27 02:42:00|492.76|490.66|492.92|490.82|492.95|490.85|492.75|490.65|13
1732675330000|2024-11-27 02:42:10|492.91|490.81|492.92|490.82|492.98|490.88|492.91|490.81|11
1732675340000|2024-11-27 02:42:20|492.97|490.87|492.91|490.81|493.01|490.91|492.91|490.81|12
1732675350000|2024-11-27 02:42:30|492.95|490.85|492.95|490.85|493.16|491.06|492.94|490.84|11
1732675360000|2024-11-27 02:42:40|492.94|490.84|493.03|490.93|493.14|491.04|492.94|490.84|17
1732675370000|2024-11-27 02:42:50|493.02|490.92|492.86|490.76|493.02|490.92|492.86|490.76|8
1732675380000|2024-11-27 02:43:00|492.96|490.86|493.03|490.93|493.04|490.94|492.96|490.86|8
1732675390000|2024-11-27 02:43:10|493.04|490.94|493.45|491.35|493.46|491.36|493.04|490.94|15
1732675400000|2024-11-27 02:43:20|493.44|491.34|493.93|491.83|493.93|491.83|493.43|491.33|16
1732675410000|2024-11-27 02:43:30|493.92|491.82|494.15|492.05|494.16|492.06|493.89|491.79|17
1732675420000|2024-11-27 02:43:40|494.14|492.04|493.93|491.83|494.15|492.05|493.93|491.83|20
1732675430000|2024-11-27 02:43:50|493.92|491.82|494.05|491.95|494.09|491.99|493.91|491.81|11
1732675440000|2024-11-27 02:44:00|494.04|491.94|494.13|492.03|494.13|492.03|494.03|491.93|9
1732675450000|2024-11-27 02:44:10|494.12|492.02|494.21|492.11|494.24|492.14|494.11|492.01|18
1732675460000|2024-11-27 02:44:20|494.25|492.15|494.24|492.14|494.25|492.15|494.19|492.09|8
1732675470000|2024-11-27 02:44:30|494.38|492.28|494.35|492.25|494.39|492.29|494.35|492.25|10
1732675480000|2024-11-27 02:44:40|494.41|492.31|494.14|492.04|494.41|492.31|494.13|492.03|16
1732675490000|2024-11-27 02:44:50|494.15|492.05|494.13|492.03|494.18|492.08|494.1|492|13
1732675500000|2024-11-27 02:45:00|494.12|492.02|494.32|492.22|494.34|492.24|494.11|492.01|14
1732675510000|2024-11-27 02:45:10|494.3|492.2|494.36|492.26|494.36|492.26|494.26|492.16|19
1732675520000|2024-11-27 02:45:20|494.37|492.27|494.53|492.43|494.55|492.45|494.37|492.27|15
1732675530000|2024-11-27 02:45:30|494.54|492.44|494.66|492.56|494.7|492.6|494.52|492.42|15
1732675540000|2024-11-27 02:45:40|494.65|492.55|494.68|492.58|494.73|492.63|494.62|492.52|16
1732675550000|2024-11-27 02:45:50|494.73|492.63|495.14|493.04|495.14|493.04|494.72|492.62|19
1732675560000|2024-11-27 02:46:00|495.12|493.02|495.25|493.15|495.25|493.15|495.1|493|18
1732675570000|2024-11-27 02:46:10|495.22|493.12|495.25|493.15|495.27|493.17|495.2|493.1|13
1732675580000|2024-11-27 02:46:20|495.24|493.14|495.35|493.25|495.43|493.33|495.24|493.14|15
1732675590000|2024-11-27 02:46:30|495.38|493.28|495.51|493.41|495.53|493.43|495.37|493.27|11
1732675600000|2024-11-27 02:46:40|495.5|493.4|495.55|493.45|495.58|493.48|495.47|493.37|11
1732675610000|2024-11-27 02:46:50|495.54|493.44|495.58|493.48|495.62|493.52|495.51|493.41|16
1732675620000|2024-11-27 02:47:00|495.57|493.47|495.32|493.22|495.57|493.47|495.32|493.22|16
1732675630000|2024-11-27 02:47:10|495.31|493.21|495.07|492.97|495.31|493.21|495.07|492.97|13
1732675640000|2024-11-27 02:47:20|495.08|492.98|494.79|492.69|495.1|493|494.79|492.69|12
1732675650000|2024-11-27 02:47:30|494.78|492.68|494.83|492.73|494.86|492.76|494.77|492.67|14
1732675660000|2024-11-27 02:47:40|494.82|492.72|494.79|492.69|494.82|492.72|494.76|492.66|9
1732675670000|2024-11-27 02:47:50|494.81|492.71|495.02|492.92|495.05|492.95|494.81|492.71|13
1732675680000|2024-11-27 02:48:00|495.01|492.91|495|492.9|495.06|492.96|495|492.9|7
1732675690000|2024-11-27 02:48:10|494.99|492.89|494.76|492.66|494.99|492.89|494.76|492.66|16
1732675700000|2024-11-27 02:48:20|494.75|492.65|494.87|492.77|494.87|492.77|494.67|492.57|14
1732675710000|2024-11-27 02:48:30|494.93|492.83|494.97|492.87|495|492.9|494.9|492.8|17
1732675720000|2024-11-27 02:48:40|494.99|492.89|494.97|492.87|495.04|492.94|494.97|492.87|10
1732675730000|2024-11-27 02:48:50|494.96|492.86|495.04|492.94|495.05|492.95|494.9|492.8|15
1732675740000|2024-11-27 02:49:00|495.03|492.93|495.14|493.04|495.14|493.04|495|492.9|11
1732675750000|2024-11-27 02:49:10|495.15|493.05|495.15|493.05|495.16|493.06|495.14|493.04|6
1732675760000|2024-11-27 02:49:20|495.16|493.06|495.43|493.33|495.51|493.41|495.16|493.06|12
1732675770000|2024-11-27 02:49:30|495.54|493.44|495.56|493.46|495.56|493.46|495.44|493.34|16
1732675780000|2024-11-27 02:49:40|495.55|493.45|495.6|493.5|495.6|493.5|495.55|493.45|8
1732675790000|2024-11-27 02:49:50|495.55|493.45|495.51|493.41|495.55|493.45|495.51|493.41|7
1732675800000|2024-11-27 02:50:00|495.5|493.4|495.35|493.25|495.5|493.4|495.35|493.25|9
1732675810000|2024-11-27 02:50:10|495.21|493.11|495.12|493.02|495.22|493.12|495.12|493.02|16
1732675820000|2024-11-27 02:50:20|494.89|492.79|494.8|492.7|494.9|492.8|494.8|492.7|15
1732675830000|2024-11-27 02:50:30|494.79|492.69|494.95|492.85|494.97|492.87|494.78|492.68|16
1732675840000|2024-11-27 02:50:40|494.94|492.84|494.86|492.76|494.94|492.84|494.85|492.75|13
1732675850000|2024-11-27 02:50:50|494.96|492.86|494.89|492.79|494.96|492.86|494.89|492.79|12
1732675860000|2024-11-27 02:51:00|494.88|492.78|495.04|492.94|495.05|492.95|494.88|492.78|17
1732675870000|2024-11-27 02:51:10|495.05|492.95|495.29|493.19|495.33|493.23|495.05|492.95|14
1732675880000|2024-11-27 02:51:20|495.28|493.18|495.31|493.21|495.37|493.27|495.28|493.18|11
1732675890000|2024-11-27 02:51:30|495.32|493.22|495.32|493.22|495.35|493.25|495.32|493.22|8
1732675900000|2024-11-27 02:51:40|495.33|493.23|495.37|493.27|495.4|493.3|495.31|493.21|11
1732675910000|2024-11-27 02:51:50|495.36|493.26|495.45|493.35|495.45|493.35|495.35|493.25|14
1732675920000|2024-11-27 02:52:00|495.44|493.34|495.41|493.31|495.45|493.35|495.41|493.31|8
1732675930000|2024-11-27 02:52:10|495.42|493.32|495.48|493.38|495.48|493.38|495.4|493.3|8
1732675940000|2024-11-27 02:52:20|495.49|493.39|495.63|493.53|495.64|493.54|495.48|493.38|10
1732675950000|2024-11-27 02:52:30|495.62|493.52|495.65|493.55|495.67|493.57|495.6|493.5|12
1732675960000|2024-11-27 02:52:40|495.63|493.53|495.68|493.58|495.68|493.58|495.61|493.51|6
1732675970000|2024-11-27 02:52:50|495.67|493.57|495.65|493.55|495.68|493.58|495.65|493.55|5
1732675980000|2024-11-27 02:53:00|495.64|493.54|495.53|493.43|495.64|493.54|495.53|493.43|10
1732675990000|2024-11-27 02:53:10|495.44|493.34|495.46|493.36|495.5|493.4|495.44|493.34|7
1732676000000|2024-11-27 02:53:20|495.47|493.37|495.36|493.26|495.48|493.38|495.29|493.19|9
1732676010000|2024-11-27 02:53:30|495.28|493.18|495.25|493.15|495.31|493.21|495.25|493.15|8
1732676020000|2024-11-27 02:53:40|495.24|493.14|495.25|493.15|495.3|493.2|495.24|493.14|10
1732676030000|2024-11-27 02:53:50|495.24|493.14|495.23|493.13|495.24|493.14|495.23|493.13|2
1732676040000|2024-11-27 02:54:00|495.22|493.12|495.59|493.49|495.61|493.51|495.21|493.11|19
1732676050000|2024-11-27 02:54:10|495.58|493.48|495.61|493.51|495.62|493.52|495.55|493.45|11
1732676060000|2024-11-27 02:54:20|495.6|493.5|495.46|493.36|495.6|493.5|495.44|493.34|13
1732676070000|2024-11-27 02:54:30|495.45|493.35|495.53|493.43|495.54|493.44|495.35|493.25|14
1732676080000|2024-11-27 02:54:40|495.52|493.42|495.41|493.31|495.52|493.42|495.41|493.31|13
1732676090000|2024-11-27 02:54:50|495.43|493.33|495.52|493.42|495.55|493.45|495.42|493.32|9
1732676100000|2024-11-27 02:55:00|495.51|493.41|495.56|493.46|495.58|493.48|495.5|493.4|7
1732676110000|2024-11-27 02:55:10|495.55|493.45|495.58|493.48|495.6|493.5|495.55|493.45|8
1732676120000|2024-11-27 02:55:20|495.55|493.45|495.25|493.15|495.56|493.46|495.25|493.15|12
1732676130000|2024-11-27 02:55:30|495.24|493.14|495.5|493.4|495.5|493.4|495.23|493.13|13
1732676140000|2024-11-27 02:55:40|495.48|493.38|495.33|493.23|495.48|493.38|495.32|493.22|13
1732676150000|2024-11-27 02:55:50|495.34|493.24|495.18|493.08|495.35|493.25|495.18|493.08|8
1732676160000|2024-11-27 02:56:00|495.24|493.14|495.28|493.18|495.28|493.18|495.24|493.14|9
1732676170000|2024-11-27 02:56:10|495.27|493.17|495.22|493.12|495.29|493.19|495.19|493.09|10
1732676180000|2024-11-27 02:56:20|495.21|493.11|495.18|493.08|495.21|493.11|495.18|493.08|4
1732676190000|2024-11-27 02:56:30|495.16|493.06|495.19|493.09|495.19|493.09|495.16|493.06|4
1732676200000|2024-11-27 02:56:40|495.25|493.15|495.14|493.04|495.5|493.4|495.12|493.02|25
1732676210000|2024-11-27 02:56:50|495.13|493.03|495.35|493.25|495.42|493.32|495.13|493.03|17
1732676220000|2024-11-27 02:57:00|495.34|493.24|495.36|493.26|495.36|493.26|495.33|493.23|5
1732676230000|2024-11-27 02:57:10|495.35|493.25|495.36|493.26|495.36|493.26|495.35|493.25|2
1732676240000|2024-11-27 02:57:20|495.37|493.27|495.29|493.19|495.39|493.29|495.29|493.19|12
1732676250000|2024-11-27 02:57:30|495.28|493.18|495.27|493.17|495.28|493.18|495.26|493.16|4
1732676260000|2024-11-27 02:57:40|495.26|493.16|495.17|493.07|495.26|493.16|495.16|493.06|7
1732676270000|2024-11-27 02:57:50|495.16|493.06|495.12|493.02|495.16|493.06|495.12|493.02|5
1732676280000|2024-11-27 02:58:00|495.13|493.03|495|492.9|495.13|493.03|495|492.9|7
1732676290000|2024-11-27 02:58:10|495.01|492.91|495.18|493.08|495.18|493.08|495.01|492.91|13
1732676300000|2024-11-27 02:58:20|495.19|493.09|495.45|493.35|495.46|493.36|495.19|493.09|11
1732676310000|2024-11-27 02:58:30|495.55|493.45|495.56|493.46|495.57|493.47|495.55|493.45|3
1732676320000|2024-11-27 02:58:40|495.46|493.36|495.48|493.38|495.48|493.38|495.45|493.35|5
1732676330000|2024-11-27 02:58:50|495.49|493.39|495.54|493.44|495.54|493.44|495.49|493.39|6
1732676340000|2024-11-27 02:59:00|495.55|493.45|495.63|493.53|495.64|493.54|495.55|493.45|6
1732676350000|2024-11-27 02:59:10|495.56|493.46|495.52|493.42|495.58|493.48|495.52|493.42|7
1732676360000|2024-11-27 02:59:20|495.51|493.41|495.5|493.4|495.51|493.41|495.5|493.4|2
1732676380000|2024-11-27 02:59:40|495.49|493.39|495.48|493.38|495.49|493.39|495.47|493.37|4
1732676390000|2024-11-27 02:59:50|495.53|493.43|495.35|493.25|495.58|493.48|495.35|493.25|8
1732676400000|2024-11-27 03:00:00|495.33|493.23|495.34|493.24|495.35|493.25|495.22|493.12|14
1732676410000|2024-11-27 03:00:10|495.33|493.23|495.14|493.04|495.34|493.24|495.12|493.02|13
1732676420000|2024-11-27 03:00:20|495.03|492.93|494.73|492.63|495.03|492.93|494.69|492.59|19
1732676430000|2024-11-27 03:00:30|494.75|492.65|495.01|492.91|495.01|492.91|494.71|492.61|25
1732676440000|2024-11-27 03:00:40|495.06|492.96|494.88|492.78|495.32|493.22|494.88|492.78|29
1732676450000|2024-11-27 03:00:50|494.86|492.76|494.87|492.77|494.9|492.8|494.62|492.52|14
1732676460000|2024-11-27 03:01:00|494.86|492.76|494.42|492.32|494.86|492.76|494.29|492.19|33
1732676470000|2024-11-27 03:01:10|494.41|492.31|494.67|492.57|494.69|492.59|494.41|492.31|17
1732676480000|2024-11-27 03:01:20|494.72|492.62|494.82|492.72|494.82|492.72|494.71|492.61|13
1732676490000|2024-11-27 03:01:30|494.81|492.71|494.92|492.82|494.96|492.86|494.81|492.71|10
1732676500000|2024-11-27 03:01:40|494.91|492.81|494.52|492.42|494.91|492.81|494.48|492.38|11
1732676510000|2024-11-27 03:01:50|494.51|492.41|494.59|492.49|494.6|492.5|494.48|492.38|12
1732676520000|2024-11-27 03:02:00|494.58|492.48|494.76|492.66|494.83|492.73|494.57|492.47|18
1732676530000|2024-11-27 03:02:10|494.74|492.64|494.88|492.78|494.88|492.78|494.43|492.33|27
1732676540000|2024-11-27 03:02:20|494.89|492.79|494.95|492.85|495.08|492.98|494.88|492.78|19
1732676550000|2024-11-27 03:02:30|494.96|492.86|494.66|492.56|494.96|492.86|494.64|492.54|15
1732676560000|2024-11-27 03:02:40|494.67|492.57|494.65|492.55|494.67|492.57|494.65|492.55|6
1732676570000|2024-11-27 03:02:50|494.64|492.54|494.33|492.23|494.65|492.55|494.33|492.23|20
1732676580000|2024-11-27 03:03:00|494.34|492.24|494.38|492.28|494.65|492.55|494.34|492.24|22
1732676590000|2024-11-27 03:03:10|494.37|492.27|494.31|492.21|494.37|492.27|494.08|491.98|24
1732676600000|2024-11-27 03:03:20|494.3|492.2|494.48|492.38|494.52|492.42|494.28|492.18|17
1732676610000|2024-11-27 03:03:30|494.47|492.37|494.9|492.8|494.93|492.83|494.47|492.37|15
1732676620000|2024-11-27 03:03:40|494.88|492.78|495.18|493.08|495.2|493.1|494.88|492.78|17
1732676630000|2024-11-27 03:03:50|495.2|493.1|495.28|493.18|495.3|493.2|495.2|493.1|11
1732676640000|2024-11-27 03:04:00|495.29|493.19|495.59|493.49|495.65|493.55|495.29|493.19|18
1732676650000|2024-11-27 03:04:10|495.6|493.5|495.21|493.11|495.6|493.5|495.15|493.05|22
1732676660000|2024-11-27 03:04:20|495.19|493.09|495.24|493.14|495.27|493.17|495.19|493.09|10
1732676670000|2024-11-27 03:04:30|495.29|493.19|495.22|493.12|495.3|493.2|495.19|493.09|9
1732676680000|2024-11-27 03:04:40|495.23|493.13|495.46|493.36|495.47|493.37|495.21|493.11|14
1732676690000|2024-11-27 03:04:50|495.47|493.37|495.58|493.48|495.59|493.49|495.47|493.37|14
1732676700000|2024-11-27 03:05:00|495.57|493.47|495.93|493.83|496.2|494.1|495.57|493.47|23
1732676710000|2024-11-27 03:05:10|495.92|493.82|496.14|494.04|496.14|494.04|495.87|493.77|15
1732676720000|2024-11-27 03:05:20|496.11|494.01|496.08|493.98|496.11|494.01|495.97|493.87|18
1732676730000|2024-11-27 03:05:30|496.09|493.99|495.77|493.67|496.11|494.01|495.77|493.67|20
1732676740000|2024-11-27 03:05:40|495.76|493.66|495.24|493.14|495.76|493.66|495.24|493.14|24
1732676750000|2024-11-27 03:05:50|495.23|493.13|495.26|493.16|495.28|493.18|495.03|492.93|17
1732676760000|2024-11-27 03:06:00|495.27|493.17|495.08|492.98|495.27|493.17|495.08|492.98|15
1732676770000|2024-11-27 03:06:10|495.07|492.97|495|492.9|495.09|492.99|495|492.9|9
1732676780000|2024-11-27 03:06:20|495.04|492.94|495.45|493.35|495.45|493.35|495.01|492.91|16
1732676790000|2024-11-27 03:06:30|495.43|493.33|495.64|493.54|495.64|493.54|495.43|493.33|13
1732676800000|2024-11-27 03:06:40|495.69|493.59|495.65|493.55|495.71|493.61|495.65|493.55|11
1732676810000|2024-11-27 03:06:50|495.66|493.56|495.68|493.58|495.71|493.61|495.65|493.55|13
1732676820000|2024-11-27 03:07:00|495.56|493.46|495.23|493.13|495.68|493.58|495.23|493.13|15
1732676830000|2024-11-27 03:07:10|495.27|493.17|495.25|493.15|495.28|493.18|495.25|493.15|9
1732676840000|2024-11-27 03:07:20|495.23|493.13|494.77|492.67|495.24|493.14|494.77|492.67|15
1732676850000|2024-11-27 03:07:30|494.76|492.66|494.74|492.64|494.8|492.7|494.7|492.6|17
1732676860000|2024-11-27 03:07:40|494.73|492.63|494.74|492.64|494.74|492.64|494.72|492.62|6
1732676870000|2024-11-27 03:07:50|494.73|492.63|494.72|492.62|494.73|492.63|494.72|492.62|2
1732676880000|2024-11-27 03:08:00|494.71|492.61|494.99|492.89|494.99|492.89|494.7|492.6|10
1732676890000|2024-11-27 03:08:10|494.98|492.88|494.76|492.66|494.98|492.88|494.76|492.66|13
1732676900000|2024-11-27 03:08:20|494.75|492.65|494.78|492.68|494.86|492.76|494.74|492.64|14
1732676910000|2024-11-27 03:08:30|494.77|492.67|494.41|492.31|494.77|492.67|494.41|492.31|11
1732676920000|2024-11-27 03:08:40|494.4|492.3|494.42|492.32|494.43|492.33|494.39|492.29|6
1732676930000|2024-11-27 03:08:50|494.44|492.34|494.48|492.38|494.51|492.41|494.42|492.32|7
1732676940000|2024-11-27 03:09:00|494.49|492.39|494.38|492.28|494.49|492.39|494.38|492.28|4
1732676950000|2024-11-27 03:09:10|494.37|492.27|494.18|492.08|494.38|492.28|494.18|492.08|15
1732676960000|2024-11-27 03:09:20|494.17|492.07|494.44|492.34|494.44|492.34|493.9|491.8|21
1732676970000|2024-11-27 03:09:30|494.45|492.35|494.44|492.34|494.55|492.45|494.43|492.33|19
1732676980000|2024-11-27 03:09:40|494.45|492.35|494.44|492.34|494.45|492.35|494.39|492.29|7
1732676990000|2024-11-27 03:09:50|494.45|492.35|494.6|492.5|494.6|492.5|494.31|492.21|15
1732677000000|2024-11-27 03:10:00|494.61|492.51|495.16|493.06|495.16|493.06|494.6|492.5|24
1732677010000|2024-11-27 03:10:10|495.19|493.09|495.53|493.43|495.58|493.48|495.19|493.09|20
1732677020000|2024-11-27 03:10:20|495.42|493.32|495.59|493.49|495.6|493.5|495.42|493.32|9
1732677030000|2024-11-27 03:10:30|495.66|493.56|495.69|493.59|495.7|493.6|495.65|493.55|7
1732677040000|2024-11-27 03:10:40|495.65|493.55|495.91|493.81|495.92|493.82|495.64|493.54|13
1732677050000|2024-11-27 03:10:50|495.92|493.82|496.14|494.04|496.16|494.06|495.92|493.82|15
1732677060000|2024-11-27 03:11:00|496.13|494.03|495.94|493.84|496.13|494.03|495.94|493.84|10
1732677070000|2024-11-27 03:11:10|495.95|493.85|496.1|494|496.15|494.05|495.87|493.77|12
1732677080000|2024-11-27 03:11:20|496.09|493.99|496.35|494.25|496.35|494.25|496.06|493.96|13
1732677090000|2024-11-27 03:11:30|496.34|494.24|496.35|494.25|496.36|494.26|496.34|494.24|4
1732677100000|2024-11-27 03:11:40|496.34|494.24|496.13|494.03|496.34|494.24|496.13|494.03|11
1732677120000|2024-11-27 03:12:00|496.14|494.04|496.25|494.15|496.25|494.15|496.14|494.04|6
1732677130000|2024-11-27 03:12:10|496.26|494.16|496.4|494.3|496.42|494.32|496.22|494.12|9
1732677140000|2024-11-27 03:12:20|496.42|494.32|496.5|494.4|496.5|494.4|496.42|494.32|5
1732677150000|2024-11-27 03:12:30|496.51|494.41|496.51|494.41|496.52|494.42|496.51|494.41|3
1732677160000|2024-11-27 03:12:40|496.47|494.37|496.49|494.39|496.51|494.41|496.47|494.37|5
1732677170000|2024-11-27 03:12:50|496.51|494.41|496.56|494.46|496.57|494.47|496.51|494.41|11
1732677180000|2024-11-27 03:13:00|496.49|494.39|496.43|494.33|496.49|494.39|496.43|494.33|8
1732677190000|2024-11-27 03:13:10|496.42|494.32|496.51|494.41|496.52|494.42|496.4|494.3|9
1732677200000|2024-11-27 03:13:20|496.5|494.4|496.49|494.39|496.5|494.4|496.49|494.39|2
1732677210000|2024-11-27 03:13:30|496.48|494.38|496.48|494.38|496.48|494.38|496.48|494.38|1
1732677220000|2024-11-27 03:13:40|496.49|494.39|496.56|494.46|496.57|494.47|496.49|494.39|4
1732677230000|2024-11-27 03:13:50|496.57|494.47|496.68|494.58|496.68|494.58|496.57|494.47|6
1732677240000|2024-11-27 03:14:00|496.8|494.7|496.77|494.67|496.8|494.7|496.75|494.65|8
1732677250000|2024-11-27 03:14:10|496.83|494.73|496.82|494.72|496.83|494.73|496.78|494.68|6
1732677260000|2024-11-27 03:14:20|496.81|494.71|496.77|494.67|496.81|494.71|496.77|494.67|5
1732677270000|2024-11-27 03:14:30|496.76|494.66|496.52|494.42|496.76|494.66|496.52|494.42|10
1732677280000|2024-11-27 03:14:40|496.51|494.41|496.47|494.37|496.51|494.41|496.47|494.37|5
1732677290000|2024-11-27 03:14:50|496.46|494.36|496.47|494.37|496.47|494.37|496.46|494.36|2
1732677300000|2024-11-27 03:15:00|496.44|494.34|496.64|494.54|496.64|494.54|496.44|494.34|16
1732677310000|2024-11-27 03:15:10|496.75|494.65|496.78|494.68|496.79|494.69|496.74|494.64|9
1732677320000|2024-11-27 03:15:20|496.79|494.69|496.82|494.72|496.82|494.72|496.79|494.69|6
1732677330000|2024-11-27 03:15:30|496.88|494.78|496.9|494.8|496.9|494.8|496.88|494.78|7
1732677340000|2024-11-27 03:15:40|496.89|494.79|496.68|494.58|496.91|494.81|496.68|494.58|6
1732677350000|2024-11-27 03:15:50|496.56|494.46|496.5|494.4|496.56|494.46|496.46|494.36|15
1732677360000|2024-11-27 03:16:00|496.64|494.54|496.9|494.8|496.9|494.8|496.64|494.54|15
1732677370000|2024-11-27 03:16:10|496.91|494.81|496.71|494.61|496.91|494.81|496.71|494.61|13
1732677380000|2024-11-27 03:16:20|496.7|494.6|496.38|494.28|496.71|494.61|496.38|494.28|18
1732677390000|2024-11-27 03:16:30|496.3|494.2|496.37|494.27|496.45|494.35|496.3|494.2|8
1732677400000|2024-11-27 03:16:40|496.38|494.28|496.12|494.02|496.38|494.28|496.11|494.01|7
1732677410000|2024-11-27 03:16:50|496.11|494.01|495.78|493.68|496.11|494.01|495.77|493.67|20
1732677420000|2024-11-27 03:17:00|495.77|493.67|495.98|493.88|496.08|493.98|495.76|493.66|13
1732677430000|2024-11-27 03:17:10|496.05|493.95|496.76|494.66|496.76|494.66|496.05|493.95|18
1732677440000|2024-11-27 03:17:20|496.78|494.68|496.86|494.76|496.88|494.78|496.78|494.68|10
1732677450000|2024-11-27 03:17:30|496.84|494.74|496.35|494.25|496.86|494.76|496.35|494.25|20
1732677460000|2024-11-27 03:17:40|496.34|494.24|496.07|493.97|496.34|494.24|496.07|493.97|19
1732677470000|2024-11-27 03:17:50|496.06|493.96|495.88|493.78|496.06|493.96|495.88|493.78|12
1732677480000|2024-11-27 03:18:00|495.87|493.77|495.77|493.67|495.89|493.79|495.77|493.67|4
1732677490000|2024-11-27 03:18:10|495.86|493.76|495.72|493.62|495.94|493.84|495.71|493.61|17
1732677500000|2024-11-27 03:18:20|495.71|493.61|495.78|493.68|495.78|493.68|495.66|493.56|10
1732677510000|2024-11-27 03:18:30|495.77|493.67|495.55|493.45|495.78|493.68|495.55|493.45|9
1732677530000|2024-11-27 03:18:50|495.54|493.44|495.64|493.54|495.65|493.55|495.53|493.43|8
1732677540000|2024-11-27 03:19:00|495.63|493.53|495.32|493.22|495.63|493.53|495.32|493.22|8
1732677550000|2024-11-27 03:19:10|495.45|493.35|495.29|493.19|495.46|493.36|495.29|493.19|9
1732677560000|2024-11-27 03:19:20|495.31|493.21|495.41|493.31|495.48|493.38|495.3|493.2|13
1732677570000|2024-11-27 03:19:30|495.39|493.29|495.28|493.18|495.41|493.31|495.28|493.18|8
1732677580000|2024-11-27 03:19:40|495.29|493.19|495.32|493.22|495.32|493.22|495.29|493.19|4
1732677590000|2024-11-27 03:19:50|495.33|493.23|495.4|493.3|495.47|493.37|495.33|493.23|12
1732677600000|2024-11-27 03:20:00|495.25|493.15|495.2|493.1|495.27|493.17|495.2|493.1|12
1732677610000|2024-11-27 03:20:10|495.19|493.09|495.38|493.28|495.4|493.3|495.19|493.09|7
1732677620000|2024-11-27 03:20:20|495.37|493.27|495.46|493.36|495.49|493.39|495.36|493.26|9
1732677630000|2024-11-27 03:20:30|495.54|493.44|495.52|493.42|495.54|493.44|495.52|493.42|2
1732677640000|2024-11-27 03:20:40|495.53|493.43|495.53|493.43|495.53|493.43|495.49|493.39|5
1732677650000|2024-11-27 03:20:50|495.52|493.42|495.51|493.41|495.52|493.42|495.51|493.41|2
1732677660000|2024-11-27 03:21:00|495.5|493.4|495.44|493.34|495.5|493.4|495.3|493.2|12
1732677670000|2024-11-27 03:21:10|495.45|493.35|495.44|493.34|495.45|493.35|495.42|493.32|6
1732677680000|2024-11-27 03:21:20|495.43|493.33|495.35|493.25|495.43|493.33|495.35|493.25|9
1732677690000|2024-11-27 03:21:30|495.34|493.24|495.3|493.2|495.34|493.24|495.3|493.2|5
1732677700000|2024-11-27 03:21:40|495.17|493.07|495.07|492.97|495.18|493.08|495.07|492.97|8
1732677710000|2024-11-27 03:21:50|495.06|492.96|494.81|492.71|495.06|492.96|494.8|492.7|9
1732677720000|2024-11-27 03:22:00|494.77|492.67|494.23|492.13|494.79|492.69|494.22|492.12|19
1732677730000|2024-11-27 03:22:10|493.8|491.7|493.85|491.75|493.97|491.87|493.8|491.7|20
1732677740000|2024-11-27 03:22:20|493.84|491.74|493.57|491.47|493.84|491.74|493.56|491.46|14
1732677750000|2024-11-27 03:22:30|493.58|491.48|493.57|491.47|493.58|491.48|493.57|491.47|2
1732677760000|2024-11-27 03:22:40|493.63|491.53|493.65|491.55|493.66|491.56|493.56|491.46|8
1732677770000|2024-11-27 03:22:50|493.8|491.7|493.8|491.7|493.81|491.71|493.79|491.69|5
1732677780000|2024-11-27 03:23:00|493.76|491.66|493.7|491.6|493.79|491.69|493.68|491.58|12
1732677790000|2024-11-27 03:23:10|493.69|491.59|493.94|491.84|493.95|491.85|493.69|491.59|13
1732677800000|2024-11-27 03:23:20|493.95|491.85|493.98|491.88|493.99|491.89|493.95|491.85|5
1732677810000|2024-11-27 03:23:30|493.95|491.85|494|491.9|494|491.9|493.95|491.85|4
1732677820000|2024-11-27 03:23:40|494.01|491.91|494.06|491.96|494.07|491.97|494.01|491.91|5
1732677830000|2024-11-27 03:23:50|494.07|491.97|494.16|492.06|494.21|492.11|494.07|491.97|6
1732677840000|2024-11-27 03:24:00|494.17|492.07|494.52|492.42|494.53|492.43|494.17|492.07|9
1732677850000|2024-11-27 03:24:10|494.53|492.43|494.77|492.67|494.77|492.67|494.52|492.42|14
1732677860000|2024-11-27 03:24:20|494.78|492.68|494.87|492.77|494.87|492.77|494.78|492.68|16
1732677870000|2024-11-27 03:24:30|494.92|492.82|494.99|492.89|495.03|492.93|494.91|492.81|12
1732677880000|2024-11-27 03:24:40|494.98|492.88|495.2|493.1|495.2|493.1|494.98|492.88|5
1732677890000|2024-11-27 03:24:50|495.05|492.95|495.2|493.1|495.23|493.13|495.05|492.95|8
1732677900000|2024-11-27 03:25:00|495.19|493.09|495.15|493.05|495.19|493.09|495.15|493.05|7
1732677910000|2024-11-27 03:25:10|495.1|493|495.18|493.08|495.23|493.13|495.09|492.99|13
1732677920000|2024-11-27 03:25:20|495.19|493.09|495.3|493.2|495.3|493.2|495.11|493.01|9
1732677930000|2024-11-27 03:25:30|495.29|493.19|495.15|493.05|495.29|493.19|495.15|493.05|7
1732677940000|2024-11-27 03:25:40|495.14|493.04|495.11|493.01|495.14|493.04|495.11|493.01|4
1732677950000|2024-11-27 03:25:50|495.1|493|495.2|493.1|495.22|493.12|495.09|492.99|8
1732677960000|2024-11-27 03:26:00|495.19|493.09|495.34|493.24|495.34|493.24|495.19|493.09|3
1732677970000|2024-11-27 03:26:10|495.33|493.23|495.17|493.07|495.33|493.23|495.17|493.07|17
1732677980000|2024-11-27 03:26:20|495.16|493.06|495.11|493.01|495.16|493.06|495.08|492.98|9
1732677990000|2024-11-27 03:26:30|495.17|493.07|495.21|493.11|495.22|493.12|495.16|493.06|6
1732678000000|2024-11-27 03:26:40|495.22|493.12|495.23|493.13|495.23|493.13|495.22|493.12|4
1732678010000|2024-11-27 03:26:50|495.24|493.14|495.35|493.25|495.35|493.25|495.24|493.14|9
1732678020000|2024-11-27 03:27:00|495.36|493.26|495.48|493.38|495.48|493.38|495.36|493.26|7
1732678030000|2024-11-27 03:27:10|495.49|493.39|495.69|493.59|495.72|493.62|495.49|493.39|9
1732678040000|2024-11-27 03:27:20|495.68|493.58|495.28|493.18|495.68|493.58|495.28|493.18|19
1732678050000|2024-11-27 03:27:30|495.27|493.17|495.04|492.94|495.27|493.17|495.04|492.94|16
1732678060000|2024-11-27 03:27:40|495.03|492.93|495.04|492.94|495.04|492.94|495.02|492.92|6
1732678070000|2024-11-27 03:27:50|495.05|492.95|494.91|492.81|495.05|492.95|494.91|492.81|9
1732678080000|2024-11-27 03:28:00|494.92|492.82|495.16|493.06|495.16|493.06|494.91|492.81|9
1732678090000|2024-11-27 03:28:10|495.17|493.07|495.2|493.1|495.2|493.1|495.17|493.07|6
1732678100000|2024-11-27 03:28:20|495.21|493.11|495.2|493.1|495.22|493.12|495.2|493.1|4
1732678110000|2024-11-27 03:28:30|495.18|493.08|494.94|492.84|495.2|493.1|494.94|492.84|6
1732678120000|2024-11-27 03:28:40|494.93|492.83|494.57|492.47|494.93|492.83|494.57|492.47|12
1732678130000|2024-11-27 03:28:50|494.56|492.46|494.48|492.38|494.56|492.46|494.48|492.38|9
1732678140000|2024-11-27 03:29:00|494.6|492.5|494.62|492.52|494.67|492.57|494.6|492.5|13
1732678150000|2024-11-27 03:29:10|494.63|492.53|494.62|492.52|494.63|492.53|494.62|492.52|2
1732678160000|2024-11-27 03:29:20|494.61|492.51|494.67|492.57|494.69|492.59|494.56|492.46|9
1732678170000|2024-11-27 03:29:30|494.64|492.54|494.71|492.61|494.77|492.67|494.64|492.54|8
1732678180000|2024-11-27 03:29:40|494.72|492.62|494.73|492.63|494.73|492.63|494.69|492.59|8
1732678190000|2024-11-27 03:29:50|494.74|492.64|494.84|492.74|494.84|492.74|494.69|492.59|12
1732678200000|2024-11-27 03:30:00|495|492.9|494.76|492.66|495.01|492.91|494.74|492.64|16
1732678210000|2024-11-27 03:30:10|494.77|492.67|494.85|492.75|494.9|492.8|494.77|492.67|10
1732678220000|2024-11-27 03:30:20|494.84|492.74|494.8|492.7|494.84|492.74|494.8|492.7|5
1732678230000|2024-11-27 03:30:30|494.79|492.69|494.76|492.66|494.79|492.69|494.76|492.66|4
1732678240000|2024-11-27 03:30:40|494.77|492.67|494.81|492.71|494.81|492.71|494.76|492.66|4
1732678250000|2024-11-27 03:30:50|494.88|492.78|494.9|492.8|494.9|492.8|494.86|492.76|7
1732678260000|2024-11-27 03:31:00|494.86|492.76|494.92|492.82|494.92|492.82|494.86|492.76|6
1732678270000|2024-11-27 03:31:10|494.93|492.83|494.8|492.7|494.93|492.83|494.79|492.69|7
1732678280000|2024-11-27 03:31:20|494.76|492.66|494.6|492.5|494.8|492.7|494.59|492.49|6
1732678290000|2024-11-27 03:31:30|494.59|492.49|494.29|492.19|494.59|492.49|494.29|492.19|14
1732678300000|2024-11-27 03:31:40|494.28|492.18|494.46|492.36|494.46|492.36|494.28|492.18|8
1732678310000|2024-11-27 03:31:50|494.57|492.47|494.59|492.49|494.6|492.5|494.57|492.47|6
1732678320000|2024-11-27 03:32:00|494.73|492.63|494.7|492.6|494.74|492.64|494.68|492.58|9
1732678330000|2024-11-27 03:32:10|494.69|492.59|494.39|492.29|494.69|492.59|494.38|492.28|14
1732678340000|2024-11-27 03:32:20|494.45|492.35|494.46|492.36|494.48|492.38|494.45|492.35|6
1732678350000|2024-11-27 03:32:30|494.45|492.35|494.05|491.95|494.45|492.35|494.05|491.95|16
1732678360000|2024-11-27 03:32:40|494.09|491.99|494.27|492.17|494.27|492.17|494.09|491.99|7
1732678370000|2024-11-27 03:32:50|494.26|492.16|494.49|492.39|494.49|492.39|494.26|492.16|11
1732678380000|2024-11-27 03:33:00|494.48|492.38|494.37|492.27|494.48|492.38|494.37|492.27|9
1732678390000|2024-11-27 03:33:10|494.36|492.26|494.21|492.11|494.36|492.26|494.21|492.11|6
1732678400000|2024-11-27 03:33:20|494.2|492.1|494.17|492.07|494.22|492.12|494.17|492.07|6
1732678410000|2024-11-27 03:33:30|494.16|492.06|493.79|491.69|494.16|492.06|493.71|491.61|18
1732678420000|2024-11-27 03:33:40|493.87|491.77|493.85|491.75|493.88|491.78|493.83|491.73|8
1732678430000|2024-11-27 03:33:50|493.83|491.73|493.89|491.79|493.91|491.81|493.83|491.73|9
1732678440000|2024-11-27 03:34:00|493.88|491.78|493.69|491.59|493.89|491.79|493.69|491.59|12
1732678450000|2024-11-27 03:34:10|493.68|491.58|493.76|491.66|493.77|491.67|493.68|491.58|8
1732678460000|2024-11-27 03:34:20|493.75|491.65|494|491.9|494|491.9|493.75|491.65|9
1732678470000|2024-11-27 03:34:30|493.99|491.89|493.91|491.81|493.99|491.89|493.91|491.81|4
1732678480000|2024-11-27 03:34:40|494.11|492.01|494.08|491.98|494.11|492.01|493.98|491.88|15
1732678490000|2024-11-27 03:34:50|494.07|491.97|494.1|492|494.1|492|494.07|491.97|4
1732678500000|2024-11-27 03:35:00|494.11|492.01|494.36|492.26|494.36|492.26|494.11|492.01|14
1732678510000|2024-11-27 03:35:10|494.49|492.39|494.4|492.3|494.49|492.39|494.37|492.27|11
1732678520000|2024-11-27 03:35:20|494.39|492.29|494.52|492.42|494.52|492.42|494.36|492.26|13
1732678530000|2024-11-27 03:35:30|494.54|492.44|494.56|492.46|494.6|492.5|494.53|492.43|10
1732678540000|2024-11-27 03:35:40|494.57|492.47|494.63|492.53|494.63|492.53|494.53|492.43|8
1732678550000|2024-11-27 03:35:50|494.61|492.51|494.4|492.3|494.62|492.52|494.39|492.29|16
1732678560000|2024-11-27 03:36:00|494.39|492.29|494.53|492.43|494.56|492.46|494.38|492.28|10
1732678570000|2024-11-27 03:36:10|494.54|492.44|494.35|492.25|494.59|492.49|494.35|492.25|18
1732678580000|2024-11-27 03:36:20|494.34|492.24|494.53|492.43|494.53|492.43|494.34|492.24|15
1732678590000|2024-11-27 03:36:30|494.54|492.44|494.39|492.29|494.56|492.46|494.39|492.29|11
1732678600000|2024-11-27 03:36:40|494.38|492.28|494.06|491.96|494.38|492.28|494.06|491.96|15
1732678610000|2024-11-27 03:36:50|494.05|491.95|493.93|491.83|494.05|491.95|493.93|491.83|11
1732678620000|2024-11-27 03:37:00|493.97|491.87|493.47|491.37|493.97|491.87|493.47|491.37|17
1732678630000|2024-11-27 03:37:10|493.46|491.36|493.46|491.36|493.46|491.36|493.27|491.17|17
1732678640000|2024-11-27 03:37:20|493.47|491.37|493.82|491.72|493.82|491.72|493.47|491.37|18
1732678650000|2024-11-27 03:37:30|493.81|491.71|494.18|492.08|494.23|492.13|493.81|491.71|20
1732678660000|2024-11-27 03:37:40|494.17|492.07|494.15|492.05|494.21|492.11|494.14|492.04|13
1732678670000|2024-11-27 03:37:50|494.21|492.11|493.99|491.89|494.21|492.11|493.99|491.89|19
1732678680000|2024-11-27 03:38:00|494.11|492.01|494|491.9|494.11|492.01|494|491.9|6
1732678690000|2024-11-27 03:38:10|493.99|491.89|494|491.9|494.01|491.91|493.99|491.89|6
1732678700000|2024-11-27 03:38:20|493.93|491.83|493.9|491.8|493.96|491.86|493.84|491.74|10
1732678710000|2024-11-27 03:38:30|493.76|491.66|493.87|491.77|493.88|491.78|493.76|491.66|6
1732678720000|2024-11-27 03:38:40|493.88|491.78|493.85|491.75|493.88|491.78|493.85|491.75|4
1732678730000|2024-11-27 03:38:50|493.84|491.74|493.81|491.71|493.84|491.74|493.81|491.71|4
1732678740000|2024-11-27 03:39:00|493.87|491.77|494.06|491.96|494.08|491.98|493.86|491.76|9
1732678750000|2024-11-27 03:39:10|494.05|491.95|494.02|491.92|494.05|491.95|493.98|491.88|9
1732678760000|2024-11-27 03:39:20|494.01|491.91|494.19|492.09|494.22|492.12|494.01|491.91|9
1732678770000|2024-11-27 03:39:30|494.18|492.08|494.16|492.06|494.18|492.08|494.15|492.05|5
1732678780000|2024-11-27 03:39:40|494.15|492.05|493.87|491.77|494.16|492.06|493.87|491.77|10
1732678790000|2024-11-27 03:39:50|493.86|491.76|493.82|491.72|493.86|491.76|493.82|491.72|9
1732678800000|2024-11-27 03:40:00|493.71|491.61|493.74|491.64|493.79|491.69|493.7|491.6|8
1732678810000|2024-11-27 03:40:10|493.79|491.69|493.77|491.67|493.91|491.81|493.75|491.65|7
1732678820000|2024-11-27 03:40:20|493.72|491.62|493.69|491.59|493.77|491.67|493.69|491.59|9
1732678830000|2024-11-27 03:40:30|493.78|491.68|493.79|491.69|493.79|491.69|493.74|491.64|8
1732678840000|2024-11-27 03:40:40|493.8|491.7|493.87|491.77|493.94|491.84|493.8|491.7|7
1732678850000|2024-11-27 03:40:50|493.88|491.78|494.06|491.96|494.09|491.99|493.86|491.76|11
1732678860000|2024-11-27 03:41:00|494.07|491.97|494.29|492.19|494.29|492.19|494.07|491.97|10
1732678870000|2024-11-27 03:41:10|494.28|492.18|494.33|492.23|494.34|492.24|494.28|492.18|9
1732678880000|2024-11-27 03:41:20|494.34|492.24|494.15|492.05|494.42|492.32|494.15|492.05|14
1732678890000|2024-11-27 03:41:30|494.14|492.04|493.98|491.88|494.14|492.04|493.98|491.88|5
1732678900000|2024-11-27 03:41:40|493.99|491.89|494.27|492.17|494.27|492.17|493.82|491.72|20
1732678910000|2024-11-27 03:41:50|494.29|492.19|494.36|492.26|494.4|492.3|494.28|492.18|10
1732678920000|2024-11-27 03:42:00|494.41|492.31|494.69|492.59|494.71|492.61|494.41|492.31|12
1732678930000|2024-11-27 03:42:10|494.7|492.6|494.67|492.57|494.7|492.6|494.67|492.57|9
1732678940000|2024-11-27 03:42:20|494.66|492.56|494.52|492.42|494.66|492.56|494.52|492.42|9
1732678950000|2024-11-27 03:42:30|494.74|492.64|494.55|492.45|494.74|492.64|494.47|492.37|9
1732678960000|2024-11-27 03:42:40|494.56|492.46|494.58|492.48|494.58|492.48|494.56|492.46|5
1732678970000|2024-11-27 03:42:50|494.59|492.49|494.61|492.51|494.61|492.51|494.59|492.49|3
1732678980000|2024-11-27 03:43:00|494.53|492.43|494.28|492.18|494.53|492.43|494.27|492.17|16
1732678990000|2024-11-27 03:43:10|494.27|492.17|494.33|492.23|494.36|492.26|494.24|492.14|8
1732679000000|2024-11-27 03:43:20|494.35|492.25|494.44|492.34|494.5|492.4|494.35|492.25|8
1732679010000|2024-11-27 03:43:30|494.59|492.49|494.53|492.43|494.59|492.49|494.52|492.42|3
1732679020000|2024-11-27 03:43:40|494.54|492.44|494.55|492.45|494.55|492.45|494.54|492.44|2
1732679030000|2024-11-27 03:43:50|494.57|492.47|494.57|492.47|494.57|492.47|494.57|492.47|1
1732679040000|2024-11-27 03:44:00|494.56|492.46|494.66|492.56|494.67|492.57|494.56|492.46|10
1732679050000|2024-11-27 03:44:10|494.65|492.55|494.69|492.59|494.71|492.61|494.65|492.55|5
1732679060000|2024-11-27 03:44:20|494.7|492.6|494.7|492.6|494.71|492.61|494.7|492.6|3
1732679070000|2024-11-27 03:44:30|494.71|492.61|494.82|492.72|494.82|492.72|494.7|492.6|4
1732679080000|2024-11-27 03:44:40|494.83|492.73|494.76|492.66|494.83|492.73|494.76|492.66|2
1732679090000|2024-11-27 03:44:50|494.75|492.65|494.74|492.64|494.75|492.65|494.74|492.64|2
1732679100000|2024-11-27 03:45:00|494.8|492.7|494.84|492.74|494.84|492.74|494.8|492.7|7
1732679110000|2024-11-27 03:45:10|494.85|492.75|495.03|492.93|495.13|493.03|494.85|492.75|14
1732679120000|2024-11-27 03:45:20|495.04|492.94|495.76|493.66|495.78|493.68|495.04|492.94|24
1732679130000|2024-11-27 03:45:30|495.77|493.67|495.74|493.64|495.77|493.67|495.74|493.64|4
1732679140000|2024-11-27 03:45:40|495.73|493.63|495.67|493.57|495.73|493.63|495.67|493.57|7
1732679150000|2024-11-27 03:45:50|495.66|493.56|495.33|493.23|495.66|493.56|495.32|493.22|9
1732679160000|2024-11-27 03:46:00|495.32|493.22|495.42|493.32|495.42|493.32|495.32|493.22|11
1732679170000|2024-11-27 03:46:10|495.43|493.33|495.18|493.08|495.57|493.47|495.18|493.08|14
1732679180000|2024-11-27 03:46:20|495.17|493.07|495.11|493.01|495.17|493.07|495.09|492.99|12
1732679190000|2024-11-27 03:46:30|495.21|493.11|495.2|493.1|495.21|493.11|495.2|493.1|4
1732679200000|2024-11-27 03:46:40|495.19|493.09|494.99|492.89|495.2|493.1|494.99|492.89|10
1732679210000|2024-11-27 03:46:50|495.01|492.91|494.85|492.75|495.01|492.91|494.84|492.74|8
1732679220000|2024-11-27 03:47:00|494.86|492.76|495.04|492.94|495.08|492.98|494.85|492.75|10
1732679230000|2024-11-27 03:47:10|495.03|492.93|494.88|492.78|495.03|492.93|494.88|492.78|15
1732679240000|2024-11-27 03:47:20|494.82|492.72|494.64|492.54|494.82|492.72|494.64|492.54|8
1732679250000|2024-11-27 03:47:30|494.63|492.53|494.75|492.65|494.75|492.65|494.41|492.31|15
1732679260000|2024-11-27 03:47:40|494.71|492.61|494.75|492.65|494.75|492.65|494.71|492.61|2
1732679270000|2024-11-27 03:47:50|494.74|492.64|494.43|492.33|494.74|492.64|494.43|492.33|17
1732679280000|2024-11-27 03:48:00|494.42|492.32|494.29|492.19|494.55|492.45|494.28|492.18|11
1732679290000|2024-11-27 03:48:10|494.28|492.18|494.36|492.26|494.41|492.31|494.27|492.17|14
1732679300000|2024-11-27 03:48:20|494.35|492.25|494.33|492.23|494.39|492.29|494.33|492.23|9
1732679310000|2024-11-27 03:48:30|494.32|492.22|494.35|492.25|494.39|492.29|494.2|492.1|20
1732679320000|2024-11-27 03:48:40|494.36|492.26|494.47|492.37|494.54|492.44|494.36|492.26|9
1732679330000|2024-11-27 03:48:50|494.43|492.33|494.6|492.5|494.62|492.52|494.43|492.33|8
1732679340000|2024-11-27 03:49:00|494.61|492.51|494.98|492.88|494.98|492.88|494.6|492.5|18
1732679350000|2024-11-27 03:49:10|494.95|492.85|494.87|492.77|494.96|492.86|494.87|492.77|12
1732679360000|2024-11-27 03:49:20|494.86|492.76|494.75|492.65|494.86|492.76|494.75|492.65|9
1732679370000|2024-11-27 03:49:30|494.74|492.64|494.71|492.61|494.74|492.64|494.64|492.54|7
1732679380000|2024-11-27 03:49:40|494.88|492.78|495.06|492.96|495.09|492.99|494.86|492.76|16
1732679390000|2024-11-27 03:49:50|495.05|492.95|495.08|492.98|495.08|492.98|495.04|492.94|8
1732679400000|2024-11-27 03:50:00|495.09|492.99|495.12|493.02|495.16|493.06|495.09|492.99|7
1732679410000|2024-11-27 03:50:10|495.21|493.11|495.32|493.22|495.35|493.25|495.1|493|12
1732679420000|2024-11-27 03:50:20|495.34|493.24|495.42|493.32|495.42|493.32|495.34|493.24|10
1732679430000|2024-11-27 03:50:30|495.43|493.33|495.53|493.43|495.53|493.43|495.43|493.33|17
1732679440000|2024-11-27 03:50:40|495.54|493.44|495.59|493.49|495.59|493.49|495.54|493.44|3
1732679450000|2024-11-27 03:50:50|495.58|493.48|495.64|493.54|495.64|493.54|495.52|493.42|6
1732679460000|2024-11-27 03:51:00|495.65|493.55|495.46|493.36|495.69|493.59|495.45|493.35|10
1732679470000|2024-11-27 03:51:10|495.45|493.35|495.45|493.35|495.47|493.37|495.45|493.35|7
1732679480000|2024-11-27 03:51:20|495.46|493.36|495.52|493.42|495.52|493.42|495.46|493.36|5
1732679490000|2024-11-27 03:51:30|495.53|493.43|495.62|493.52|495.67|493.57|495.51|493.41|12
1732679500000|2024-11-27 03:51:40|495.61|493.51|495.54|493.44|495.62|493.52|495.53|493.43|5
1732679510000|2024-11-27 03:51:50|495.53|493.43|495.53|493.43|495.54|493.44|495.52|493.42|5
1732679520000|2024-11-27 03:52:00|495.62|493.52|495.61|493.51|495.63|493.53|495.59|493.49|5
1732679530000|2024-11-27 03:52:10|495.62|493.52|495.72|493.62|495.73|493.63|495.61|493.51|9
1732679550000|2024-11-27 03:52:30|495.73|493.63|495.72|493.62|495.73|493.63|495.72|493.62|2
1732679560000|2024-11-27 03:52:40|495.8|493.7|495.63|493.53|495.8|493.7|495.59|493.49|10
1732679570000|2024-11-27 03:52:50|495.64|493.54|496.09|493.99|496.09|493.99|495.64|493.54|17
1732679580000|2024-11-27 03:53:00|496.1|494|495.93|493.83|496.1|494|495.9|493.8|9
1732679590000|2024-11-27 03:53:10|495.94|493.84|496.14|494.04|496.15|494.05|495.94|493.84|14
1732679600000|2024-11-27 03:53:20|496.13|494.03|496.13|494.03|496.13|494.03|496.12|494.02|3
1732679610000|2024-11-27 03:53:30|496.14|494.04|496.14|494.04|496.14|494.04|496.14|494.04|1
1732679620000|2024-11-27 03:53:40|496.09|493.99|495.89|493.79|496.09|493.99|495.89|493.79|8
1732679640000|2024-11-27 03:54:00|495.91|493.81|495.68|493.58|495.91|493.81|495.67|493.57|4
1732679650000|2024-11-27 03:54:10|495.67|493.57|495.33|493.23|495.68|493.58|495.33|493.23|17
1732679660000|2024-11-27 03:54:20|495.32|493.22|495.31|493.21|495.32|493.22|495.3|493.2|6
1732679670000|2024-11-27 03:54:30|495.3|493.2|495.28|493.18|495.3|493.2|495.28|493.18|3
1732679680000|2024-11-27 03:54:40|495.29|493.19|495.33|493.23|495.34|493.24|495.29|493.19|5
1732679690000|2024-11-27 03:54:50|495.32|493.22|495.15|493.05|495.32|493.22|495.15|493.05|5
1732679700000|2024-11-27 03:55:00|495.16|493.06|495.28|493.18|495.29|493.19|495.16|493.06|7
1732679710000|2024-11-27 03:55:10|495.33|493.23|495.43|493.33|495.49|493.39|495.33|493.23|10
1732679720000|2024-11-27 03:55:20|495.4|493.3|495.25|493.15|495.43|493.33|495.25|493.15|14
1732679730000|2024-11-27 03:55:30|495.24|493.14|495.33|493.23|495.33|493.23|495.23|493.13|6
1732679740000|2024-11-27 03:55:40|495.32|493.22|495.13|493.03|495.32|493.22|495.12|493.02|5
1732679750000|2024-11-27 03:55:50|495.12|493.02|495.17|493.07|495.19|493.09|495.1|493|9
1732679760000|2024-11-27 03:56:00|495.16|493.06|495.23|493.13|495.29|493.19|495.12|493.02|14
1732679770000|2024-11-27 03:56:10|495.22|493.12|495.18|493.08|495.22|493.12|495.17|493.07|9
1732679780000|2024-11-27 03:56:20|495.17|493.07|495.26|493.16|495.36|493.26|495.15|493.05|13
1732679790000|2024-11-27 03:56:30|495.39|493.29|494.96|492.86|495.39|493.29|494.96|492.86|25
1732679800000|2024-11-27 03:56:40|494.93|492.83|494.67|492.57|494.93|492.83|494.66|492.56|14
1732679810000|2024-11-27 03:56:50|494.68|492.58|494.92|492.82|494.92|492.82|494.68|492.58|8
1732679820000|2024-11-27 03:57:00|494.93|492.83|494.96|492.86|494.97|492.87|494.91|492.81|8
1732679830000|2024-11-27 03:57:10|494.95|492.85|495.02|492.92|495.08|492.98|494.95|492.85|8
1732679840000|2024-11-27 03:57:20|495.03|492.93|495|492.9|495.03|492.93|495|492.9|6
1732679850000|2024-11-27 03:57:30|495.01|492.91|494.96|492.86|495.02|492.92|494.96|492.86|3
1732679860000|2024-11-27 03:57:40|495.03|492.93|494.98|492.88|495.03|492.93|494.97|492.87|5
1732679870000|2024-11-27 03:57:50|494.97|492.87|494.76|492.66|494.98|492.88|494.73|492.63|11
1732679880000|2024-11-27 03:58:00|494.75|492.65|494.77|492.67|494.79|492.69|494.71|492.61|8
1732679890000|2024-11-27 03:58:10|494.76|492.66|494.47|492.37|494.76|492.66|494.47|492.37|13
1732679900000|2024-11-27 03:58:20|494.46|492.36|494.49|492.39|494.49|492.39|494.3|492.2|7
1732679910000|2024-11-27 03:58:30|494.33|492.23|494.34|492.24|494.34|492.24|494.33|492.23|2
1732679920000|2024-11-27 03:58:40|494.35|492.25|494.45|492.35|494.48|492.38|494.33|492.23|6
1732679930000|2024-11-27 03:58:50|494.44|492.34|494.44|492.34|494.44|492.34|494.44|492.34|1
1732679940000|2024-11-27 03:59:00|494.45|492.35|494.44|492.34|494.45|492.35|494.43|492.33|3
1732679950000|2024-11-27 03:59:10|494.43|492.33|494.18|492.08|494.43|492.33|494.14|492.04|14
1732679960000|2024-11-27 03:59:20|494.17|492.07|493.88|491.78|494.17|492.07|493.86|491.76|12
1732679970000|2024-11-27 03:59:30|493.87|491.77|493.99|491.89|493.99|491.89|493.87|491.77|9
1732679980000|2024-11-27 03:59:40|494|491.9|494|491.9|494|491.9|494|491.9|1
1732679990000|2024-11-27 03:59:50|494.01|491.91|494.04|491.94|494.06|491.96|494.01|491.91|4
1732680000000|2024-11-27 04:00:00|494.03|491.93|493.63|491.53|494.03|491.93|493.63|491.53|13
1732680010000|2024-11-27 04:00:10|493.62|491.52|493.71|491.61|493.72|491.62|493.61|491.51|12
1732680020000|2024-11-27 04:00:20|493.7|491.6|493.64|491.54|493.71|491.61|493.46|491.36|12
1732680030000|2024-11-27 04:00:30|493.65|491.55|493.65|491.55|493.66|491.56|493.65|491.55|3
1732680040000|2024-11-27 04:00:40|493.64|491.54|493.43|491.33|493.64|491.54|493.43|491.33|12
1732680050000|2024-11-27 04:00:50|493.42|491.32|493.4|491.3|493.42|491.32|493.25|491.15|12
1732680060000|2024-11-27 04:01:00|493.38|491.28|493.55|491.45|493.55|491.45|493.38|491.28|12
1732680070000|2024-11-27 04:01:10|493.56|491.46|493.65|491.55|493.68|491.58|493.56|491.46|7
1732680080000|2024-11-27 04:01:20|493.64|491.54|493.63|491.53|493.64|491.54|493.62|491.52|5
1732680090000|2024-11-27 04:01:30|493.66|491.56|493.66|491.56|493.67|491.57|493.66|491.56|3
1732680100000|2024-11-27 04:01:40|493.65|491.55|493.67|491.57|493.67|491.57|493.65|491.55|3
1732680110000|2024-11-27 04:01:50|493.76|491.66|493.82|491.72|493.82|491.72|493.76|491.66|10
1732680120000|2024-11-27 04:02:00|493.88|491.78|493.81|491.71|493.88|491.78|493.79|491.69|10
1732680130000|2024-11-27 04:02:10|493.92|491.82|494.03|491.93|494.03|491.93|493.92|491.82|6
1732680140000|2024-11-27 04:02:20|494.02|491.92|493.99|491.89|494.02|491.92|493.99|491.89|4
1732680150000|2024-11-27 04:02:30|493.98|491.88|494.09|491.99|494.1|492|493.98|491.88|5
1732680160000|2024-11-27 04:02:40|494.1|492|494.12|492.02|494.12|492.02|494.09|491.99|5
1732680170000|2024-11-27 04:02:50|494.13|492.03|494.26|492.16|494.26|492.16|494.12|492.02|7
1732680180000|2024-11-27 04:03:00|494.37|492.27|494.36|492.26|494.37|492.27|494.36|492.26|4
1732680190000|2024-11-27 04:03:10|494.37|492.27|494.01|491.91|494.37|492.27|494.01|491.91|5
1732680200000|2024-11-27 04:03:20|493.97|491.87|493.9|491.8|494|491.9|493.89|491.79|13
1732680210000|2024-11-27 04:03:30|493.89|491.79|493.9|491.8|493.9|491.8|493.88|491.78|5
1732680220000|2024-11-27 04:03:40|493.91|491.81|493.91|491.81|493.92|491.82|493.91|491.81|3
1732680230000|2024-11-27 04:03:50|493.92|491.82|493.73|491.63|493.92|491.82|493.73|491.63|2
1732680240000|2024-11-27 04:04:00|493.72|491.62|493.73|491.63|493.73|491.63|493.71|491.61|6
1732680250000|2024-11-27 04:04:10|493.72|491.62|493.9|491.8|493.95|491.85|493.72|491.62|14
1732680260000|2024-11-27 04:04:20|493.95|491.85|494.17|492.07|494.18|492.08|493.95|491.85|10
1732680270000|2024-11-27 04:04:30|494.22|492.12|494.51|492.41|494.53|492.43|494.22|492.12|15
1732680280000|2024-11-27 04:04:40|494.5|492.4|494.5|492.4|494.5|492.4|494.49|492.39|5
1732680290000|2024-11-27 04:04:50|494.51|492.41|494.5|492.4|494.51|492.41|494.49|492.39|3
1732680300000|2024-11-27 04:05:00|494.56|492.46|494.83|492.73|494.84|492.74|494.55|492.45|10
1732680310000|2024-11-27 04:05:10|494.84|492.74|494.82|492.72|494.84|492.74|494.8|492.7|5
1732680320000|2024-11-27 04:05:20|494.93|492.83|494.95|492.85|494.95|492.85|494.93|492.83|5
1732680330000|2024-11-27 04:05:30|494.96|492.86|495.07|492.97|495.07|492.97|494.96|492.86|2
1732680340000|2024-11-27 04:05:40|495.08|492.98|495.1|493|495.1|493|495.08|492.98|3
1732680350000|2024-11-27 04:05:50|495.21|493.11|495.53|493.43|495.53|493.43|495.21|493.11|17
1732680360000|2024-11-27 04:06:00|495.64|493.54|495.88|493.78|495.89|493.79|495.64|493.54|20
1732680370000|2024-11-27 04:06:10|495.89|493.79|495.97|493.87|495.99|493.89|495.89|493.79|6
1732680380000|2024-11-27 04:06:20|496.06|493.96|496.25|494.15|496.25|494.15|496.06|493.96|15
1732680390000|2024-11-27 04:06:30|496.24|494.14|496.15|494.05|496.25|494.15|496.14|494.04|7
1732680400000|2024-11-27 04:06:40|496.14|494.04|496.15|494.05|496.16|494.06|496.14|494.04|4
1732680410000|2024-11-27 04:06:50|496.1|494|496.16|494.06|496.22|494.12|496.1|494|13
1732680420000|2024-11-27 04:07:00|496.15|494.05|496.2|494.1|496.2|494.1|496.13|494.03|9
1732680430000|2024-11-27 04:07:10|496.31|494.21|496.32|494.22|496.33|494.23|496.31|494.21|6
1732680440000|2024-11-27 04:07:20|496.31|494.21|496.47|494.37|496.47|494.37|496.31|494.21|8
1732680450000|2024-11-27 04:07:30|496.48|494.38|496.24|494.14|496.48|494.38|496.24|494.14|7
1732680460000|2024-11-27 04:07:40|496.14|494.04|495.97|493.87|496.14|494.04|495.97|493.87|18
1732680470000|2024-11-27 04:07:50|495.96|493.86|495.95|493.85|495.96|493.86|495.95|493.85|2
1732680480000|2024-11-27 04:08:00|495.96|493.86|495.95|493.85|495.96|493.86|495.95|493.85|2
1732680490000|2024-11-27 04:08:10|495.96|493.86|495.97|493.87|495.97|493.87|495.8|493.7|9
1732680500000|2024-11-27 04:08:20|495.96|493.86|495.96|493.86|495.96|493.86|495.93|493.83|10
1732680510000|2024-11-27 04:08:30|496.07|493.97|496.22|494.12|496.24|494.14|496.07|493.97|14
1732680520000|2024-11-27 04:08:40|496.23|494.13|496.26|494.16|496.27|494.17|496.23|494.13|7
1732680530000|2024-11-27 04:08:50|496.38|494.28|496.39|494.29|496.4|494.3|496.38|494.28|5
1732680540000|2024-11-27 04:09:00|496.41|494.31|496.37|494.27|496.41|494.31|496.37|494.27|7
1732680550000|2024-11-27 04:09:10|496.13|494.03|496.18|494.08|496.18|494.08|496.13|494.03|2
1732680560000|2024-11-27 04:09:20|496.14|494.04|496.27|494.17|496.27|494.17|496.11|494.01|15
1732680570000|2024-11-27 04:09:30|496.28|494.18|496.29|494.19|496.29|494.19|496.28|494.18|2
1732680590000|2024-11-27 04:09:50|496.37|494.27|496.36|494.26|496.38|494.28|496.36|494.26|4
1732680600000|2024-11-27 04:10:00|496.45|494.35|496.43|494.33|496.46|494.36|496.36|494.26|6
1732680610000|2024-11-27 04:10:10|496.44|494.34|496.45|494.35|496.45|494.35|496.44|494.34|2
1732680620000|2024-11-27 04:10:20|496.46|494.36|496.34|494.24|496.59|494.49|496.34|494.24|10
1732680630000|2024-11-27 04:10:30|496.33|494.23|496.15|494.05|496.33|494.23|496.15|494.05|14
1732680640000|2024-11-27 04:10:40|496.14|494.04|496.15|494.05|496.16|494.06|496.14|494.04|3
1732680650000|2024-11-27 04:10:50|495.95|493.85|495.93|493.83|495.95|493.85|495.93|493.83|5
1732680660000|2024-11-27 04:11:00|495.92|493.82|495.91|493.81|495.96|493.86|495.91|493.81|4
1732680670000|2024-11-27 04:11:10|495.9|493.8|495.7|493.6|495.91|493.81|495.7|493.6|7
1732680680000|2024-11-27 04:11:20|495.69|493.59|495.75|493.65|495.76|493.66|495.66|493.56|9
1732680700000|2024-11-27 04:11:40|495.74|493.64|495.4|493.3|495.74|493.64|495.37|493.27|10
1732680710000|2024-11-27 04:11:50|495.41|493.31|495.41|493.31|495.41|493.31|495.41|493.31|1
1732680720000|2024-11-27 04:12:00|495.56|493.46|495.78|493.68|495.79|493.69|495.55|493.45|14
1732680730000|2024-11-27 04:12:10|495.9|493.8|496.68|494.58|496.68|494.58|495.89|493.79|24
1732680740000|2024-11-27 04:12:20|496.67|494.57|496.48|494.38|496.67|494.57|496.48|494.38|24
1732680750000|2024-11-27 04:12:30|496.47|494.37|496.54|494.44|496.57|494.47|496.47|494.37|8
1732680760000|2024-11-27 04:12:40|496.53|494.43|496.53|494.43|496.53|494.43|496.53|494.43|1
1732680770000|2024-11-27 04:12:50|496.55|494.45|496.76|494.66|496.78|494.68|496.55|494.45|11
1732680780000|2024-11-27 04:13:00|496.77|494.67|496.79|494.69|496.79|494.69|496.77|494.67|3
1732680790000|2024-11-27 04:13:10|496.8|494.7|496.91|494.81|496.91|494.81|496.8|494.7|5
1732680800000|2024-11-27 04:13:20|496.89|494.79|497.02|494.92|497.02|494.92|496.89|494.79|10
1732680810000|2024-11-27 04:13:30|497.03|494.93|497.1|495|497.1|495|497.03|494.93|4
1732680820000|2024-11-27 04:13:40|497.11|495.01|497.11|495.01|497.14|495.04|497.11|495.01|3
1732680830000|2024-11-27 04:13:50|497.12|495.02|497.19|495.09|497.19|495.09|497.12|495.02|4
1732680840000|2024-11-27 04:14:00|497.2|495.1|497.19|495.09|497.2|495.1|497.19|495.09|2
1732680850000|2024-11-27 04:14:10|497.18|495.08|496.94|494.84|497.19|495.09|496.94|494.84|5
1732680860000|2024-11-27 04:14:20|496.95|494.85|496.97|494.87|496.97|494.87|496.95|494.85|5
1732680870000|2024-11-27 04:14:30|496.98|494.88|497.09|494.99|497.09|494.99|496.98|494.88|3
1732680880000|2024-11-27 04:14:40|497.1|495|497.11|495.01|497.11|495.01|497.06|494.96|8
1732680890000|2024-11-27 04:14:50|497.12|495.02|497.11|495.01|497.13|495.03|497.11|495.01|7
1732680900000|2024-11-27 04:15:00|497.09|494.99|497.06|494.96|497.1|495|497.06|494.96|10
1732680910000|2024-11-27 04:15:10|497.05|494.95|496.6|494.5|497.05|494.95|496.59|494.49|19
1732680920000|2024-11-27 04:15:20|496.61|494.51|496.9|494.8|496.9|494.8|496.61|494.51|17
1732680930000|2024-11-27 04:15:30|496.89|494.79|496.87|494.77|496.89|494.79|496.87|494.77|3
1732680940000|2024-11-27 04:15:40|496.86|494.76|496.85|494.75|496.86|494.76|496.85|494.75|2
1732680950000|2024-11-27 04:15:50|496.94|494.84|497.08|494.98|497.09|494.99|496.94|494.84|6
1732680960000|2024-11-27 04:16:00|497.09|494.99|497.08|494.98|497.09|494.99|497.08|494.98|2
1732680970000|2024-11-27 04:16:10|497.19|495.09|497.2|495.1|497.21|495.11|497.19|495.09|3
1732680980000|2024-11-27 04:16:20|497.21|495.11|497.34|495.24|497.34|495.24|497.21|495.11|9
1732680990000|2024-11-27 04:16:30|497.33|495.23|497.46|495.36|497.46|495.36|497.3|495.2|7
1732681010000|2024-11-27 04:16:50|497.36|495.26|497.44|495.34|497.44|495.34|497.36|495.26|2
1732681020000|2024-11-27 04:17:00|497.45|495.35|497.23|495.13|497.54|495.44|497.22|495.12|15
1732681030000|2024-11-27 04:17:10|497.22|495.12|497.1|495|497.22|495.12|497.08|494.98|11
1732681040000|2024-11-27 04:17:20|497.11|495.01|497.3|495.2|497.3|495.2|497.11|495.01|8
1732681050000|2024-11-27 04:17:30|497.31|495.21|497.58|495.48|497.59|495.49|497.29|495.19|8
1732681060000|2024-11-27 04:17:40|497.57|495.47|497.48|495.38|497.57|495.47|497.48|495.38|10
1732681080000|2024-11-27 04:18:00|497.49|495.39|497.48|495.38|497.49|495.39|497.46|495.36|10
1732681090000|2024-11-27 04:18:10|497.49|495.39|497.89|495.79|497.91|495.81|497.49|495.39|18
1732681100000|2024-11-27 04:18:20|497.9|495.8|498.09|495.99|498.15|496.05|497.9|495.8|12
1732681110000|2024-11-27 04:18:30|498.14|496.04|498.15|496.05|498.15|496.05|498.11|496.01|10
1732681120000|2024-11-27 04:18:40|498.16|496.06|498.28|496.18|498.28|496.18|498.16|496.06|7
1732681130000|2024-11-27 04:18:50|498.29|496.19|498.27|496.17|498.29|496.19|498.27|496.17|3
1732681140000|2024-11-27 04:19:00|498.36|496.26|498.35|496.25|498.36|496.26|498.27|496.17|11
1732681150000|2024-11-27 04:19:10|498.36|496.26|498.56|496.46|498.58|496.48|498.36|496.26|9
1732681160000|2024-11-27 04:19:20|498.55|496.45|498.67|496.57|498.67|496.57|498.55|496.45|7
1732681170000|2024-11-27 04:19:30|498.79|496.69|498.59|496.49|498.79|496.69|498.59|496.49|13
1732681180000|2024-11-27 04:19:40|498.61|496.51|498.69|496.59|498.69|496.59|498.6|496.5|4
1732681190000|2024-11-27 04:19:50|498.68|496.58|498.59|496.49|498.68|496.58|498.59|496.49|3
1732681200000|2024-11-27 04:20:00|498.63|496.53|498.69|496.59|498.77|496.67|498.59|496.49|14
1732681210000|2024-11-27 04:20:10|498.7|496.6|498.76|496.66|498.76|496.66|498.7|496.6|4
1732681220000|2024-11-27 04:20:20|498.83|496.73|499.11|497.01|499.11|497.01|498.8|496.7|17
1732681230000|2024-11-27 04:20:30|499.09|496.99|499.08|496.98|499.09|496.99|499.07|496.97|4
1732681240000|2024-11-27 04:20:40|499.09|496.99|499.22|497.12|499.22|497.12|499.09|496.99|10
1732681250000|2024-11-27 04:20:50|499.28|497.18|499.29|497.19|499.29|497.19|499.26|497.16|8
1732681260000|2024-11-27 04:21:00|499.3|497.2|499.42|497.32|499.42|497.32|499.3|497.2|11
1732681270000|2024-11-27 04:21:10|499.53|497.43|499.67|497.57|499.69|497.59|499.53|497.43|8
1732681280000|2024-11-27 04:21:20|499.66|497.56|499.6|497.5|499.66|497.56|499.59|497.49|8
1732681290000|2024-11-27 04:21:30|499.61|497.51|499.85|497.75|499.85|497.75|499.61|497.51|7
1732681300000|2024-11-27 04:21:40|499.84|497.74|499.83|497.73|499.87|497.77|499.83|497.73|10
1732681310000|2024-11-27 04:21:50|499.84|497.74|500.04|497.94|500.04|497.94|499.84|497.74|12
1732681320000|2024-11-27 04:22:00|500.03|497.93|499.53|497.43|500.03|497.93|499.53|497.43|14
1732681330000|2024-11-27 04:22:10|499.52|497.42|499.43|497.33|499.52|497.42|499.41|497.31|15
1732681340000|2024-11-27 04:22:20|499.44|497.34|499.6|497.5|499.69|497.59|499.44|497.34|12
1732681350000|2024-11-27 04:22:30|499.59|497.49|499.62|497.52|499.62|497.52|499.59|497.49|6
1732681360000|2024-11-27 04:22:40|499.63|497.53|499.89|497.79|499.96|497.86|499.63|497.53|12
1732681370000|2024-11-27 04:22:50|499.9|497.8|499.84|497.74|499.9|497.8|499.84|497.74|7
1732681380000|2024-11-27 04:23:00|499.83|497.73|499.75|497.65|499.83|497.73|499.75|497.65|9
1732681390000|2024-11-27 04:23:10|499.74|497.64|499.79|497.69|499.79|497.69|499.74|497.64|6
1732681400000|2024-11-27 04:23:20|499.8|497.7|499.82|497.72|499.89|497.79|499.8|497.7|6
1732681410000|2024-11-27 04:23:30|499.83|497.73|499.89|497.79|499.95|497.85|499.82|497.72|10
1732681420000|2024-11-27 04:23:40|499.88|497.78|499.64|497.54|499.88|497.78|499.63|497.53|16
1732681430000|2024-11-27 04:23:50|499.63|497.53|499.66|497.56|499.66|497.56|499.54|497.44|4
1732681440000|2024-11-27 04:24:00|499.64|497.54|499.71|497.61|499.71|497.61|499.64|497.54|8
1732681450000|2024-11-27 04:24:10|499.72|497.62|499.7|497.6|499.74|497.64|499.69|497.59|9
1732681460000|2024-11-27 04:24:20|499.5|497.4|499.43|497.33|499.5|497.4|499.42|497.32|8
1732681470000|2024-11-27 04:24:30|499.44|497.34|499.36|497.26|499.48|497.38|499.36|497.26|10
1732681480000|2024-11-27 04:24:40|499.35|497.25|499.23|497.13|499.35|497.25|499.23|497.13|6
1732681490000|2024-11-27 04:24:50|499.22|497.12|499.12|497.02|499.22|497.12|499.12|497.02|3
1732681500000|2024-11-27 04:25:00|498.97|496.87|498.94|496.84|499|496.9|498.93|496.83|9
1732681510000|2024-11-27 04:25:10|498.93|496.83|499.04|496.94|499.1|497|498.91|496.81|9
1732681520000|2024-11-27 04:25:20|499.03|496.93|499.03|496.93|499.03|496.93|499.02|496.92|5
1732681530000|2024-11-27 04:25:30|499.24|497.14|499.31|497.21|499.34|497.24|499.22|497.12|8
1732681540000|2024-11-27 04:25:40|499.48|497.38|499.49|497.39|499.5|497.4|499.48|497.38|6
1732681550000|2024-11-27 04:25:50|499.48|497.38|499.46|497.36|499.49|497.39|499.46|497.36|8
1732681560000|2024-11-27 04:26:00|499.45|497.35|499.5|497.4|499.5|497.4|499.45|497.35|3
1732681570000|2024-11-27 04:26:10|499.51|497.41|499.65|497.55|499.71|497.61|499.51|497.41|4
1732681580000|2024-11-27 04:26:20|499.64|497.54|499.53|497.43|499.64|497.54|499.53|497.43|6
1732681590000|2024-11-27 04:26:30|499.56|497.46|499.32|497.22|499.56|497.46|499.32|497.22|11
1732681600000|2024-11-27 04:26:40|499.18|497.08|499.19|497.09|499.19|497.09|499.18|497.08|2
1732681610000|2024-11-27 04:26:50|499.18|497.08|499.02|496.92|499.19|497.09|498.98|496.88|8
1732681620000|2024-11-27 04:27:00|499.01|496.91|498.36|496.26|499.01|496.91|498.35|496.25|18
1732681630000|2024-11-27 04:27:10|498.35|496.25|498.27|496.17|498.35|496.25|498.27|496.17|9
1732681640000|2024-11-27 04:27:20|498.26|496.16|498.37|496.27|498.37|496.27|498.24|496.14|5
1732681650000|2024-11-27 04:27:30|498.38|496.28|498.49|496.39|498.49|496.39|498.38|496.28|6
1732681660000|2024-11-27 04:27:40|498.59|496.49|498.71|496.61|498.78|496.68|498.59|496.49|13
1732681670000|2024-11-27 04:27:50|498.7|496.6|498.65|496.55|498.7|496.6|498.64|496.54|9
1732681680000|2024-11-27 04:28:00|498.66|496.56|498.46|496.36|498.66|496.56|498.39|496.29|13
1732681690000|2024-11-27 04:28:10|498.47|496.37|498.47|496.37|498.47|496.37|498.47|496.37|1
1732681700000|2024-11-27 04:28:20|498.46|496.36|498.63|496.53|498.64|496.54|498.44|496.34|8
1732681710000|2024-11-27 04:28:30|498.62|496.52|498.47|496.37|498.62|496.52|498.47|496.37|7
1732681730000|2024-11-27 04:28:50|498.48|496.38|498.48|496.38|498.48|496.38|498.48|496.38|1
1732681740000|2024-11-27 04:29:00|498.57|496.47|498.5|496.4|498.57|496.47|498.48|496.38|7
1732681750000|2024-11-27 04:29:10|498.49|496.39|498.59|496.49|498.6|496.5|498.49|496.39|8
1732681760000|2024-11-27 04:29:20|498.54|496.44|498.43|496.33|498.54|496.44|498.42|496.32|6
1732681770000|2024-11-27 04:29:30|498.53|496.43|498.53|496.43|498.53|496.43|498.53|496.43|1
1732681780000|2024-11-27 04:29:40|498.54|496.44|498.52|496.42|498.54|496.44|498.52|496.42|6
1732681790000|2024-11-27 04:29:50|498.53|496.43|498.59|496.49|498.72|496.62|498.53|496.43|8
1732681800000|2024-11-27 04:30:00|498.6|496.5|498.74|496.64|498.75|496.65|498.6|496.5|5
1732681810000|2024-11-27 04:30:10|498.73|496.63|498.29|496.19|498.73|496.63|498.28|496.18|15
1732681820000|2024-11-27 04:30:20|498.28|496.18|498.33|496.23|498.36|496.26|498.27|496.17|9
1732681830000|2024-11-27 04:30:30|498.39|496.29|498.52|496.42|498.54|496.44|498.39|496.29|10
1732681840000|2024-11-27 04:30:40|498.51|496.41|498.64|496.54|498.64|496.54|498.49|496.39|9
1732681850000|2024-11-27 04:30:50|498.63|496.53|498.84|496.74|498.84|496.74|498.63|496.53|16
1732681860000|2024-11-27 04:31:00|498.85|496.75|499.35|497.25|499.35|497.25|498.85|496.75|22
1732681870000|2024-11-27 04:31:10|499.36|497.26|499.47|497.37|499.47|497.37|499.36|497.26|11
1732681880000|2024-11-27 04:31:20|499.48|497.38|499.44|497.34|499.52|497.42|499.44|497.34|8
1732681890000|2024-11-27 04:31:30|499.4|497.3|499.17|497.07|499.4|497.3|499.17|497.07|14
1732681900000|2024-11-27 04:31:40|499.21|497.11|499.4|497.3|499.4|497.3|499.21|497.11|14
1732681910000|2024-11-27 04:31:50|499.41|497.31|499.52|497.42|499.52|497.42|499.41|497.31|13
1732681920000|2024-11-27 04:32:00|499.53|497.43|499.63|497.53|499.63|497.53|499.53|497.43|8
1732681930000|2024-11-27 04:32:10|499.64|497.54|499.48|497.38|499.64|497.54|499.43|497.33|17
1732681940000|2024-11-27 04:32:20|499.41|497.31|499.5|497.4|499.54|497.44|499.41|497.31|10
1732681950000|2024-11-27 04:32:30|499.49|497.39|499.22|497.12|499.49|497.39|499.22|497.12|15
1732681960000|2024-11-27 04:32:40|499.23|497.13|499.62|497.52|499.62|497.52|499.22|497.12|21
1732681970000|2024-11-27 04:32:50|499.7|497.6|499.94|497.84|499.97|497.87|499.7|497.6|15
1732681980000|2024-11-27 04:33:00|499.95|497.85|500.01|497.91|500.03|497.93|499.95|497.85|14
1732681990000|2024-11-27 04:33:10|499.9|497.8|499.58|497.48|499.9|497.8|499.58|497.48|15
1732682000000|2024-11-27 04:33:20|499.57|497.47|499.44|497.34|499.57|497.47|499.44|497.34|10
1732682010000|2024-11-27 04:33:30|499.45|497.35|499.78|497.68|499.8|497.7|499.42|497.32|16
1732682020000|2024-11-27 04:33:40|499.79|497.69|499.76|497.66|499.79|497.69|499.75|497.65|12
1732682030000|2024-11-27 04:33:50|499.75|497.65|499.75|497.65|499.76|497.66|499.72|497.62|10
1732682040000|2024-11-27 04:34:00|499.76|497.66|499.9|497.8|499.94|497.84|499.76|497.66|11
1732682050000|2024-11-27 04:34:10|499.89|497.79|499.73|497.63|499.89|497.79|499.71|497.61|13
1732682060000|2024-11-27 04:34:20|499.72|497.62|499.56|497.46|499.72|497.62|499.56|497.46|12
1732682070000|2024-11-27 04:34:30|499.44|497.34|499.42|497.32|499.51|497.41|499.41|497.31|13
1732682080000|2024-11-27 04:34:40|499.43|497.33|499.61|497.51|499.63|497.53|499.43|497.33|9
1732682090000|2024-11-27 04:34:50|499.55|497.45|499.53|497.43|499.55|497.45|499.52|497.42|9
1732682100000|2024-11-27 04:35:00|499.5|497.4|499.49|497.39|499.5|497.4|499.42|497.32|10
1732682110000|2024-11-27 04:35:10|499.45|497.35|498.95|496.85|499.46|497.36|498.94|496.84|14
1732682120000|2024-11-27 04:35:20|498.94|496.84|498.75|496.65|498.94|496.84|498.75|496.65|16
1732682130000|2024-11-27 04:35:30|498.76|496.66|498.64|496.54|498.76|496.66|498.64|496.54|12
1732682140000|2024-11-27 04:35:40|498.65|496.55|498.84|496.74|498.84|496.74|498.64|496.54|12
1732682150000|2024-11-27 04:35:50|498.85|496.75|498.75|496.65|498.93|496.83|498.75|496.65|17
1732682160000|2024-11-27 04:36:00|498.74|496.64|498.86|496.76|498.86|496.76|498.73|496.63|15
1732682170000|2024-11-27 04:36:10|498.87|496.77|499.16|497.06|499.16|497.06|498.87|496.77|15
1732682180000|2024-11-27 04:36:20|499.17|497.07|499.35|497.25|499.35|497.25|499.17|497.07|15
1732682190000|2024-11-27 04:36:30|499.36|497.26|499.05|496.95|499.36|497.26|499.05|496.95|13
1732682200000|2024-11-27 04:36:40|499.04|496.94|498.89|496.79|499.05|496.95|498.88|496.78|17
1732682210000|2024-11-27 04:36:50|498.9|496.8|498.34|496.24|498.9|496.8|498.34|496.24|23
1732682220000|2024-11-27 04:37:00|498.33|496.23|498.15|496.05|498.33|496.23|498.08|495.98|18
1732682230000|2024-11-27 04:37:10|498.14|496.04|498.19|496.09|498.19|496.09|498.05|495.95|12
1732682240000|2024-11-27 04:37:20|498.18|496.08|498.11|496.01|498.18|496.08|498.11|496.01|13
1732682250000|2024-11-27 04:37:30|498.1|496|497.86|495.76|498.11|496.01|497.86|495.76|9
1732682260000|2024-11-27 04:37:40|497.76|495.66|497.68|495.58|497.8|495.7|497.68|495.58|12
1732682270000|2024-11-27 04:37:50|497.69|495.59|497.49|495.39|497.69|495.59|497.43|495.33|14
1732682280000|2024-11-27 04:38:00|497.5|495.4|497.44|495.34|497.5|495.4|497.42|495.32|14
1732682290000|2024-11-27 04:38:10|497.51|495.41|497.72|495.62|497.72|495.62|497.51|495.41|15
1732682300000|2024-11-27 04:38:20|497.73|495.63|497.72|495.62|497.89|495.79|497.7|495.6|19
1732682310000|2024-11-27 04:38:30|497.73|495.63|497.81|495.71|497.84|495.74|497.71|495.61|12
1732682320000|2024-11-27 04:38:40|497.85|495.75|497.89|495.79|497.89|495.79|497.85|495.75|5
1732682330000|2024-11-27 04:38:50|497.88|495.78|497.93|495.83|497.95|495.85|497.88|495.78|8
1732682340000|2024-11-27 04:39:00|497.94|495.84|498.32|496.22|498.32|496.22|497.79|495.69|27
1732682350000|2024-11-27 04:39:10|498.33|496.23|498.31|496.21|498.36|496.26|498.31|496.21|11
1732682360000|2024-11-27 04:39:20|498.32|496.22|498.39|496.29|498.43|496.33|498.31|496.21|9
1732682370000|2024-11-27 04:39:30|498.4|496.3|498.62|496.52|498.64|496.54|498.37|496.27|10
1732682380000|2024-11-27 04:39:40|498.64|496.54|498.62|496.52|498.65|496.55|498.62|496.52|5
1732682390000|2024-11-27 04:39:50|498.57|496.47|498.55|496.45|498.57|496.47|498.54|496.44|7
1732682400000|2024-11-27 04:40:00|498.54|496.44|498.73|496.63|498.74|496.64|498.54|496.44|15
1732682410000|2024-11-27 04:40:10|498.74|496.64|498.79|496.69|498.97|496.87|498.74|496.64|12
1732682420000|2024-11-27 04:40:20|498.78|496.68|498.97|496.87|498.98|496.88|498.77|496.67|20
1732682430000|2024-11-27 04:40:30|498.96|496.86|499|496.9|499.02|496.92|498.96|496.86|7
1732682440000|2024-11-27 04:40:40|499.01|496.91|498.76|496.66|499.01|496.91|498.76|496.66|11
1732682450000|2024-11-27 04:40:50|498.77|496.67|498.14|496.04|498.77|496.67|498.14|496.04|18
1732682460000|2024-11-27 04:41:00|498.15|496.05|497.89|495.79|498.15|496.05|497.89|495.79|12
1732682470000|2024-11-27 04:41:10|497.88|495.78|497.52|495.42|497.88|495.78|497.52|495.42|13
1732682480000|2024-11-27 04:41:20|497.51|495.41|497.52|495.42|497.53|495.43|497.49|495.39|8
1732682490000|2024-11-27 04:41:30|497.51|495.41|497.28|495.18|497.51|495.41|497.26|495.16|11
1732682500000|2024-11-27 04:41:40|497.29|495.19|497.06|494.96|497.29|495.19|497.05|494.95|15
1732682510000|2024-11-27 04:41:50|497.05|494.95|497.06|494.96|497.12|495.02|497.04|494.94|10
1732682520000|2024-11-27 04:42:00|497.05|494.95|497.1|495|497.1|495|497.01|494.91|9
1732682530000|2024-11-27 04:42:10|497.08|494.98|497.28|495.18|497.29|495.19|497.07|494.97|19
1732682540000|2024-11-27 04:42:20|497.27|495.17|497.47|495.37|497.47|495.37|497.27|495.17|14
1732682550000|2024-11-27 04:42:30|497.48|495.38|497.81|495.71|497.84|495.74|497.48|495.38|17
1732682560000|2024-11-27 04:42:40|497.71|495.61|497.51|495.41|497.71|495.61|497.48|495.38|17
1732682570000|2024-11-27 04:42:50|497.5|495.4|497.53|495.43|497.63|495.53|497.49|495.39|13
1732682580000|2024-11-27 04:43:00|497.52|495.42|497.58|495.48|497.59|495.49|497.47|495.37|18
1732682590000|2024-11-27 04:43:10|497.57|495.47|497.91|495.81|497.91|495.81|497.57|495.47|16
1732682600000|2024-11-27 04:43:20|497.92|495.82|498.25|496.15|498.26|496.16|497.92|495.82|15
1732682610000|2024-11-27 04:43:30|498.26|496.16|498.17|496.07|498.28|496.18|498.17|496.07|8
1732682620000|2024-11-27 04:43:40|498.16|496.06|498.23|496.13|498.23|496.13|498.13|496.03|11
1732682630000|2024-11-27 04:43:50|498.31|496.21|498.42|496.32|498.5|496.4|498.28|496.18|18
1732682640000|2024-11-27 04:44:00|498.43|496.33|498.61|496.51|498.63|496.53|498.42|496.32|11
1732682650000|2024-11-27 04:44:10|498.62|496.52|498.73|496.63|498.76|496.66|498.62|496.52|14
1732682660000|2024-11-27 04:44:20|498.42|496.32|498.27|496.17|498.56|496.46|498.27|496.17|17
1732682670000|2024-11-27 04:44:30|498.26|496.16|498.19|496.09|498.26|496.16|498.19|496.09|8
1732682680000|2024-11-27 04:44:40|498.22|496.12|498.26|496.16|498.26|496.16|498.2|496.1|6
1732682690000|2024-11-27 04:44:50|498.25|496.15|498.39|496.29|498.4|496.3|498.24|496.14|13
1732682700000|2024-11-27 04:45:00|498.38|496.28|498.52|496.42|498.53|496.43|498.37|496.27|15
1732682710000|2024-11-27 04:45:10|498.51|496.41|498.85|496.75|498.9|496.8|498.51|496.41|18
1732682720000|2024-11-27 04:45:20|498.9|496.8|498.85|496.75|498.9|496.8|498.84|496.74|11
1732682730000|2024-11-27 04:45:30|498.84|496.74|498.96|496.86|498.99|496.89|498.82|496.72|19
1732682740000|2024-11-27 04:45:40|498.97|496.87|499.02|496.92|499.04|496.94|498.96|496.86|9
1732682750000|2024-11-27 04:45:50|499|496.9|498.8|496.7|499.03|496.93|498.79|496.69|10
1732682760000|2024-11-27 04:46:00|498.79|496.69|498.37|496.27|498.79|496.69|498.37|496.27|16
1732682770000|2024-11-27 04:46:10|498.36|496.26|498.16|496.06|498.38|496.28|498.16|496.06|9
1732682780000|2024-11-27 04:46:20|498.15|496.05|498.04|495.94|498.15|496.05|498.04|495.94|14
1732682790000|2024-11-27 04:46:30|497.98|495.88|497.88|495.78|497.98|495.88|497.88|495.78|13
1732682800000|2024-11-27 04:46:40|497.87|495.77|497.89|495.79|497.89|495.79|497.87|495.77|3
1732682810000|2024-11-27 04:46:50|497.93|495.83|497.91|495.81|498|495.9|497.91|495.81|12
1732682820000|2024-11-27 04:47:00|497.9|495.8|497.72|495.62|497.92|495.82|497.72|495.62|13
1732682830000|2024-11-27 04:47:10|497.71|495.61|497.61|495.51|497.71|495.61|497.61|495.51|11
1732682840000|2024-11-27 04:47:20|497.6|495.5|497.48|495.38|497.61|495.51|497.47|495.37|11
1732682850000|2024-11-27 04:47:30|497.49|495.39|497.29|495.19|497.53|495.43|497.29|495.19|13
1732682860000|2024-11-27 04:47:40|497.28|495.18|497.24|495.14|497.28|495.18|497.22|495.12|9
1732682870000|2024-11-27 04:47:50|497.23|495.13|497.43|495.33|497.45|495.35|497.23|495.13|13
1732682880000|2024-11-27 04:48:00|497.44|495.34|497.44|495.34|497.45|495.35|497.42|495.32|11
1732682890000|2024-11-27 04:48:10|497.43|495.33|497.31|495.21|497.44|495.34|497.31|495.21|12
1732682900000|2024-11-27 04:48:20|497.3|495.2|497.31|495.21|497.44|495.34|497.3|495.2|11
1732682910000|2024-11-27 04:48:30|497.32|495.22|497.27|495.17|497.32|495.22|497.27|495.17|12
1732682920000|2024-11-27 04:48:40|497.26|495.16|497.05|494.95|497.26|495.16|497.05|494.95|10
1732682930000|2024-11-27 04:48:50|497.04|494.94|497.12|495.02|497.14|495.04|497.04|494.94|7
1732682940000|2024-11-27 04:49:00|497.13|495.03|497.29|495.19|497.32|495.22|497.12|495.02|13
1732682950000|2024-11-27 04:49:10|497.28|495.18|497.08|494.98|497.28|495.18|497.08|494.98|12
1732682960000|2024-11-27 04:49:20|497.03|494.93|496.69|494.59|497.03|494.93|496.69|494.59|17
1732682970000|2024-11-27 04:49:30|496.7|494.6|496.85|494.75|496.87|494.77|496.7|494.6|14
1732682980000|2024-11-27 04:49:40|496.86|494.76|496.64|494.54|496.86|494.76|496.64|494.54|16
1732682990000|2024-11-27 04:49:50|496.63|494.53|496.59|494.49|496.63|494.53|496.59|494.49|11
1732683000000|2024-11-27 04:50:00|496.58|494.48|496.36|494.26|496.58|494.48|496.32|494.22|16
1732683010000|2024-11-27 04:50:10|496.35|494.25|496.03|493.93|496.35|494.25|496.03|493.93|13
1732683020000|2024-11-27 04:50:20|496.02|493.92|496.22|494.12|496.22|494.12|496|493.9|11
1732683030000|2024-11-27 04:50:30|496.11|494.01|496.28|494.18|496.28|494.18|496.09|493.99|10
1732683040000|2024-11-27 04:50:40|496.26|494.16|495.95|493.85|496.27|494.17|495.95|493.85|16
1732683050000|2024-11-27 04:50:50|495.94|493.84|495.85|493.75|495.94|493.84|495.85|493.75|4
1732683060000|2024-11-27 04:51:00|495.86|493.76|496.08|493.98|496.08|493.98|495.79|493.69|10
1732683070000|2024-11-27 04:51:10|496.09|493.99|496.03|493.93|496.12|494.02|496.03|493.93|14
1732683080000|2024-11-27 04:51:20|495.98|493.88|495.91|493.81|495.98|493.88|495.89|493.79|8
1732683090000|2024-11-27 04:51:30|495.89|493.79|495.85|493.75|495.89|493.79|495.84|493.74|7
1732683100000|2024-11-27 04:51:40|495.86|493.76|496.04|493.94|496.04|493.94|495.86|493.76|15
1732683110000|2024-11-27 04:51:50|496.05|493.95|496.19|494.09|496.26|494.16|496.05|493.95|12
1732683120000|2024-11-27 04:52:00|496.17|494.07|496.23|494.13|496.23|494.13|496.17|494.07|6
1732683130000|2024-11-27 04:52:10|496.24|494.14|496.08|493.98|496.24|494.14|496.02|493.92|13
1732683140000|2024-11-27 04:52:20|496.09|493.99|496.15|494.05|496.15|494.05|496.02|493.92|8
1732683150000|2024-11-27 04:52:30|496.16|494.06|496.48|494.38|496.48|494.38|496.16|494.06|14
1732683160000|2024-11-27 04:52:40|496.49|494.39|496.35|494.25|496.5|494.4|496.35|494.25|8
1732683170000|2024-11-27 04:52:50|496.34|494.24|496.14|494.04|496.34|494.24|496.14|494.04|8
1732683180000|2024-11-27 04:53:00|496.11|494.01|496.02|493.92|496.11|494.01|495.99|493.89|8
1732683190000|2024-11-27 04:53:10|496.03|493.93|495.76|493.66|496.04|493.94|495.76|493.66|9
1732683200000|2024-11-27 04:53:20|495.75|493.65|495.46|493.36|495.75|493.65|495.46|493.36|8
1732683210000|2024-11-27 04:53:30|495.47|493.37|495.48|493.38|495.48|493.38|495.47|493.37|4
1732683220000|2024-11-27 04:53:40|495.47|493.37|495.43|493.33|495.48|493.38|495.43|493.33|3
1732683230000|2024-11-27 04:53:50|495.42|493.32|495.37|493.27|495.44|493.34|495.37|493.27|9
1732683240000|2024-11-27 04:54:00|495.38|493.28|495.32|493.22|495.4|493.3|495.31|493.21|5
1732683250000|2024-11-27 04:54:10|495.33|493.23|495.44|493.34|495.44|493.34|495.33|493.23|12
1732683260000|2024-11-27 04:54:20|495.45|493.35|495.37|493.27|495.5|493.4|495.37|493.27|9
1732683270000|2024-11-27 04:54:30|495.42|493.32|495.23|493.13|495.42|493.32|495.2|493.1|10
1732683280000|2024-11-27 04:54:40|495.24|493.14|495.31|493.21|495.31|493.21|495.24|493.14|8
1732683290000|2024-11-27 04:54:50|495.32|493.22|495.32|493.22|495.32|493.22|495.3|493.2|5
1732683300000|2024-11-27 04:55:00|495.37|493.27|495.76|493.66|495.76|493.66|495.37|493.27|16
1732683310000|2024-11-27 04:55:10|495.77|493.67|495.65|493.55|495.81|493.71|495.65|493.55|10
1732683320000|2024-11-27 04:55:20|495.66|493.56|495.47|493.37|495.67|493.57|495.43|493.33|13
1732683330000|2024-11-27 04:55:30|495.48|493.38|495.36|493.26|495.49|493.39|495.36|493.26|10
1732683340000|2024-11-27 04:55:40|495.35|493.25|495.4|493.3|495.4|493.3|495.35|493.25|6
1732683350000|2024-11-27 04:55:50|495.41|493.31|495.47|493.37|495.47|493.37|495.41|493.31|10
1732683360000|2024-11-27 04:56:00|495.64|493.54|495.66|493.56|495.66|493.56|495.63|493.53|7
1732683370000|2024-11-27 04:56:10|495.67|493.57|495.76|493.66|495.76|493.66|495.67|493.57|10
1732683380000|2024-11-27 04:56:20|495.72|493.62|495.7|493.6|495.74|493.64|495.69|493.59|7
1732683390000|2024-11-27 04:56:30|495.71|493.61|495.47|493.37|495.71|493.61|495.47|493.37|10
1732683400000|2024-11-27 04:56:40|495.46|493.36|495.57|493.47|495.57|493.47|495.46|493.36|12
1732683410000|2024-11-27 04:56:50|495.58|493.48|495.47|493.37|495.6|493.5|495.47|493.37|8
1732683420000|2024-11-27 04:57:00|495.46|493.36|495.5|493.4|495.5|493.4|495.46|493.36|5
1732683430000|2024-11-27 04:57:10|495.51|493.41|495.55|493.45|495.55|493.45|495.51|493.41|5
1732683440000|2024-11-27 04:57:20|495.56|493.46|495.72|493.62|495.72|493.62|495.56|493.46|9
1732683450000|2024-11-27 04:57:30|495.73|493.63|495.65|493.55|495.73|493.63|495.62|493.52|8
1732683460000|2024-11-27 04:57:40|495.66|493.56|495.67|493.57|495.67|493.57|495.66|493.56|2
1732683470000|2024-11-27 04:57:50|495.68|493.58|495.71|493.61|495.71|493.61|495.68|493.58|4
1732683480000|2024-11-27 04:58:00|495.63|493.53|495.66|493.56|495.66|493.56|495.63|493.53|8
1732683490000|2024-11-27 04:58:10|495.67|493.57|495.73|493.63|495.77|493.67|495.67|493.57|6
1732683500000|2024-11-27 04:58:20|495.71|493.61|495.49|493.39|495.71|493.61|495.47|493.37|15
1732683510000|2024-11-27 04:58:30|495.43|493.33|495.29|493.19|495.44|493.34|495.27|493.17|11
1732683520000|2024-11-27 04:58:40|495.28|493.18|495.44|493.34|495.45|493.35|495.28|493.18|15
1732683530000|2024-11-27 04:58:50|495.45|493.35|495.67|493.57|495.67|493.57|495.45|493.35|9
1732683540000|2024-11-27 04:59:00|495.68|493.58|495.7|493.6|495.71|493.61|495.68|493.58|6
1732683550000|2024-11-27 04:59:10|495.71|493.61|495.67|493.57|495.71|493.61|495.67|493.57|2
1732683560000|2024-11-27 04:59:20|495.68|493.58|495.85|493.75|495.85|493.75|495.68|493.58|11
1732683570000|2024-11-27 04:59:30|495.86|493.76|495.96|493.86|495.97|493.87|495.86|493.76|8
1732683580000|2024-11-27 04:59:40|495.98|493.88|495.95|493.85|495.98|493.88|495.92|493.82|4
1732683590000|2024-11-27 04:59:50|495.96|493.86|496.04|493.94|496.04|493.94|495.96|493.86|11
1732683600000|2024-11-27 05:00:00|496.09|493.99|496.29|494.19|496.35|494.25|496.06|493.96|22
1732683610000|2024-11-27 05:00:10|496.3|494.2|495.79|493.69|496.32|494.22|495.79|493.69|9
1732683620000|2024-11-27 05:00:20|495.8|493.7|495.66|493.56|495.88|493.78|495.65|493.55|22
1732683630000|2024-11-27 05:00:30|495.67|493.57|495.78|493.68|495.78|493.68|495.67|493.57|10
1732683640000|2024-11-27 05:00:40|495.77|493.67|495.76|493.66|495.8|493.7|495.7|493.6|18
1732683650000|2024-11-27 05:00:50|495.77|493.67|495.45|493.35|495.8|493.7|495.45|493.35|16
1732683660000|2024-11-27 05:01:00|495.44|493.34|495.37|493.27|495.44|493.34|495.25|493.15|17
1732683670000|2024-11-27 05:01:10|495.38|493.28|495.62|493.52|495.8|493.7|495.38|493.28|27
1732683680000|2024-11-27 05:01:20|495.61|493.51|495.35|493.25|495.61|493.51|495.35|493.25|13
1732683690000|2024-11-27 05:01:30|495.36|493.26|495.36|493.26|495.36|493.26|495.34|493.24|4
1732683700000|2024-11-27 05:01:40|495.34|493.24|495.47|493.37|495.47|493.37|495.33|493.23|8
1732683710000|2024-11-27 05:01:50|495.48|493.38|495.46|493.36|495.48|493.38|495.44|493.34|4
1732683720000|2024-11-27 05:02:00|495.45|493.35|495.24|493.14|495.45|493.35|495.24|493.14|8
1732683730000|2024-11-27 05:02:10|495.25|493.15|495.18|493.08|495.37|493.27|495.18|493.08|13
1732683740000|2024-11-27 05:02:20|495.16|493.06|495.32|493.22|495.34|493.24|495.16|493.06|13
1732683750000|2024-11-27 05:02:30|495.33|493.23|495.63|493.53|495.63|493.53|495.33|493.23|19
1732683760000|2024-11-27 05:02:40|495.64|493.54|495.77|493.67|495.79|493.69|495.63|493.53|15
1732683770000|2024-11-27 05:02:50|495.78|493.68|495.77|493.67|495.8|493.7|495.7|493.6|7
1732683780000|2024-11-27 05:03:00|495.78|493.68|496.18|494.08|496.18|494.08|495.78|493.68|17
1732683790000|2024-11-27 05:03:10|496.19|494.09|496.2|494.1|496.21|494.11|496.19|494.09|6
1732683800000|2024-11-27 05:03:20|496.12|494.02|496.16|494.06|496.16|494.06|495.88|493.78|17
1732683810000|2024-11-27 05:03:30|496.17|494.07|496.15|494.05|496.2|494.1|496.14|494.04|5
1732683820000|2024-11-27 05:03:40|496.14|494.04|495.95|493.85|496.14|494.04|495.92|493.82|9
1732683830000|2024-11-27 05:03:50|495.94|493.84|495.96|493.86|495.96|493.86|495.93|493.83|6
1732683840000|2024-11-27 05:04:00|495.97|493.87|495.86|493.76|496.04|493.94|495.86|493.76|14
1732683850000|2024-11-27 05:04:10|495.82|493.72|495.64|493.54|495.84|493.74|495.64|493.54|12
1732683860000|2024-11-27 05:04:20|495.63|493.53|495.45|493.35|495.63|493.53|495.45|493.35|6
1732683870000|2024-11-27 05:04:30|495.43|493.33|495.18|493.08|495.43|493.33|495.18|493.08|16
1732683880000|2024-11-27 05:04:40|495.17|493.07|495.24|493.14|495.25|493.15|495.17|493.07|7
1732683890000|2024-11-27 05:04:50|495.25|493.15|495.21|493.11|495.25|493.15|495.19|493.09|9
1732683900000|2024-11-27 05:05:00|495.22|493.12|495.12|493.02|495.23|493.13|495.12|493.02|8
1732683910000|2024-11-27 05:05:10|495.11|493.01|494.94|492.84|495.11|493.01|494.94|492.84|5
1732683920000|2024-11-27 05:05:20|494.95|492.85|494.91|492.81|494.98|492.88|494.88|492.78|11
1732683930000|2024-11-27 05:05:30|494.9|492.8|494.58|492.48|494.9|492.8|494.58|492.48|15
1732683940000|2024-11-27 05:05:40|494.59|492.49|494.62|492.52|494.62|492.52|494.59|492.49|7
1732683950000|2024-11-27 05:05:50|494.63|492.53|494.46|492.36|494.63|492.53|494.44|492.34|12
1732683960000|2024-11-27 05:06:00|494.47|492.37|494.43|492.33|494.47|492.37|494.34|492.24|14
1732683970000|2024-11-27 05:06:10|494.44|492.34|494.38|492.28|494.46|492.36|494.37|492.27|11
1732683980000|2024-11-27 05:06:20|494.37|492.27|494.43|492.33|494.44|492.34|494.37|492.27|9
1732683990000|2024-11-27 05:06:30|494.42|492.32|494.23|492.13|494.42|492.32|494.23|492.13|5
1732684000000|2024-11-27 05:06:40|494.22|492.12|494.11|492.01|494.22|492.12|494.11|492.01|7
1732684010000|2024-11-27 05:06:50|494.06|491.96|494.12|492.02|494.17|492.07|494.06|491.96|15
1732684020000|2024-11-27 05:07:00|494.07|491.97|494.06|491.96|494.08|491.98|494.06|491.96|4
1732684030000|2024-11-27 05:07:10|494.05|491.95|493.95|491.85|494.05|491.95|493.93|491.83|11
1732684040000|2024-11-27 05:07:20|493.9|491.8|493.86|491.76|493.9|491.8|493.85|491.75|6
1732684050000|2024-11-27 05:07:30|493.85|491.75|493.86|491.76|493.86|491.76|493.81|491.71|10
1732684060000|2024-11-27 05:07:40|493.81|491.71|493.91|491.81|493.91|491.81|493.81|491.71|11
1732684070000|2024-11-27 05:07:50|493.92|491.82|493.91|491.81|494.06|491.96|493.84|491.74|15
1732684080000|2024-11-27 05:08:00|493.93|491.83|494.29|492.19|494.34|492.24|493.93|491.83|21
1732684090000|2024-11-27 05:08:10|494.3|492.2|494.5|492.4|494.5|492.4|494.29|492.19|8
1732684100000|2024-11-27 05:08:20|494.51|492.41|494.51|492.41|494.54|492.44|494.44|492.34|13
1732684110000|2024-11-27 05:08:30|494.55|492.45|494.8|492.7|494.81|492.71|494.55|492.45|16
1732684120000|2024-11-27 05:08:40|494.76|492.66|494.63|492.53|494.79|492.69|494.57|492.47|14
1732684130000|2024-11-27 05:08:50|494.64|492.54|494.86|492.76|494.86|492.76|494.64|492.54|20
1732684140000|2024-11-27 05:09:00|494.87|492.77|495.16|493.06|495.16|493.06|494.87|492.77|18
1732684150000|2024-11-27 05:09:10|495.17|493.07|495.21|493.11|495.21|493.11|495.14|493.04|9
1732684160000|2024-11-27 05:09:20|495.05|492.95|495.05|492.95|495.1|493|495.05|492.95|10
1732684170000|2024-11-27 05:09:30|495.04|492.94|494.77|492.67|495.04|492.94|494.74|492.64|14
1732684180000|2024-11-27 05:09:40|494.78|492.68|494.84|492.74|494.84|492.74|494.78|492.68|9
1732684190000|2024-11-27 05:09:50|494.85|492.75|494.91|492.81|494.91|492.81|494.85|492.75|6
1732684200000|2024-11-27 05:10:00|494.86|492.76|495.08|492.98|495.08|492.98|494.86|492.76|16
1732684210000|2024-11-27 05:10:10|495.09|492.99|494.93|492.83|495.25|493.15|494.93|492.83|12
1732684220000|2024-11-27 05:10:20|494.9|492.8|494.86|492.76|494.9|492.8|494.86|492.76|5
1732684230000|2024-11-27 05:10:30|494.85|492.75|494.59|492.49|494.85|492.75|494.57|492.47|9
1732684240000|2024-11-27 05:10:40|494.6|492.5|494.65|492.55|494.65|492.55|494.57|492.47|16
1732684250000|2024-11-27 05:10:50|494.67|492.57|494.75|492.65|494.75|492.65|494.66|492.56|12
1732684260000|2024-11-27 05:11:00|494.76|492.66|494.64|492.54|494.76|492.66|494.64|492.54|12
1732684270000|2024-11-27 05:11:10|494.49|492.39|494.48|492.38|494.59|492.49|494.48|492.38|14
1732684280000|2024-11-27 05:11:20|494.47|492.37|494.5|492.4|494.5|492.4|494.45|492.35|7
1732684290000|2024-11-27 05:11:30|494.51|492.41|494|491.9|494.53|492.43|493.97|491.87|16
1732684300000|2024-11-27 05:11:40|494.01|491.91|494.03|491.93|494.05|491.95|493.98|491.88|17
1732684310000|2024-11-27 05:11:50|493.96|491.86|494.32|492.22|494.32|492.22|493.95|491.85|22
1732684320000|2024-11-27 05:12:00|494.31|492.21|494.28|492.18|494.31|492.21|494.23|492.13|9
1732684330000|2024-11-27 05:12:10|494.23|492.13|494.23|492.13|494.3|492.2|494.23|492.13|12
1732684340000|2024-11-27 05:12:20|494.24|492.14|494.19|492.09|494.29|492.19|494.18|492.08|14
1732684350000|2024-11-27 05:12:30|494.2|492.1|494.19|492.09|494.2|492.1|494.15|492.05|7
1732684360000|2024-11-27 05:12:40|494.2|492.1|494.18|492.08|494.39|492.29|494.14|492.04|20
1732684370000|2024-11-27 05:12:50|494.12|492.02|494.08|491.98|494.17|492.07|494.08|491.98|11
1732684380000|2024-11-27 05:13:00|494.09|491.99|494.29|492.19|494.29|492.19|494.09|491.99|12
1732684390000|2024-11-27 05:13:10|494.3|492.2|494.27|492.17|494.33|492.23|494.27|492.17|6
1732684400000|2024-11-27 05:13:20|494.26|492.16|494.11|492.01|494.26|492.16|494.1|492|9
1732684410000|2024-11-27 05:13:30|494.05|491.95|494.05|491.95|494.06|491.96|494.05|491.95|5
1732684420000|2024-11-27 05:13:40|494.04|491.94|494.04|491.94|494.04|491.94|494|491.9|7
1732684430000|2024-11-27 05:13:50|494.02|491.92|494.22|492.12|494.33|492.23|494.02|491.92|12
1732684440000|2024-11-27 05:14:00|494.23|492.13|494.51|492.41|494.51|492.41|494.23|492.13|19
1732684450000|2024-11-27 05:14:10|494.52|492.42|494.46|492.36|494.52|492.42|494.46|492.36|4
1732684460000|2024-11-27 05:14:20|494.41|492.31|494.21|492.11|494.42|492.32|494.19|492.09|14
1732684470000|2024-11-27 05:14:30|494.22|492.12|494.12|492.02|494.23|492.13|494.12|492.02|6
1732684480000|2024-11-27 05:14:40|494.11|492.01|494.08|491.98|494.11|492.01|494.08|491.98|4
1732684490000|2024-11-27 05:14:50|494.07|491.97|494.05|491.95|494.07|491.97|494.02|491.92|7
1732684500000|2024-11-27 05:15:00|494.04|491.94|494.25|492.15|494.33|492.23|494.04|491.94|21
1732684510000|2024-11-27 05:15:10|494.26|492.16|494.12|492.02|494.29|492.19|494.03|491.93|19
1732684520000|2024-11-27 05:15:20|494.13|492.03|493.7|491.6|494.13|492.03|493.64|491.54|26
1732684530000|2024-11-27 05:15:30|493.62|491.52|493.6|491.5|493.74|491.64|493.59|491.49|18
1732684540000|2024-11-27 05:15:40|493.59|491.49|493.65|491.55|493.66|491.56|493.59|491.49|6
1732684550000|2024-11-27 05:15:50|493.66|491.56|493.81|491.71|493.81|491.71|493.66|491.56|13
1732684560000|2024-11-27 05:16:00|493.98|491.88|494.28|492.18|494.28|492.18|493.98|491.88|18
1732684570000|2024-11-27 05:16:10|494.29|492.19|494.48|492.38|494.58|492.48|494.29|492.19|15
1732684580000|2024-11-27 05:16:20|494.47|492.37|493.89|491.79|494.47|492.37|493.88|491.78|25
1732684590000|2024-11-27 05:16:30|493.87|491.77|493.94|491.84|493.99|491.89|493.87|491.77|18
1732684600000|2024-11-27 05:16:40|493.89|491.79|493.83|491.73|493.91|491.81|493.8|491.7|17
1732684610000|2024-11-27 05:16:50|493.84|491.74|493.85|491.75|493.9|491.8|493.84|491.74|12
1732684620000|2024-11-27 05:17:00|493.84|491.74|494.07|491.97|494.1|492|493.84|491.74|16
1732684630000|2024-11-27 05:17:10|494.08|491.98|494.32|492.22|494.32|492.22|494.08|491.98|21
1732684640000|2024-11-27 05:17:20|494.33|492.23|493.87|491.77|494.36|492.26|493.84|491.74|20
1732684650000|2024-11-27 05:17:30|493.88|491.78|493.78|491.68|493.91|491.81|493.75|491.65|16
1732684660000|2024-11-27 05:17:40|493.76|491.66|493.7|491.6|493.77|491.67|493.7|491.6|10
1732684670000|2024-11-27 05:17:50|493.69|491.59|493.43|491.33|493.69|491.59|493.43|491.33|9
1732684680000|2024-11-27 05:18:00|493.42|491.32|493.39|491.29|493.43|491.33|493.38|491.28|14
1732684690000|2024-11-27 05:18:10|493.4|491.3|493.67|491.57|493.67|491.57|493.4|491.3|10
1732684700000|2024-11-27 05:18:20|493.62|491.52|493.7|491.6|493.73|491.63|493.62|491.52|9
1732684710000|2024-11-27 05:18:30|493.6|491.5|493.68|491.58|493.69|491.59|493.6|491.5|12
1732684720000|2024-11-27 05:18:40|493.69|491.59|493.97|491.87|493.98|491.88|493.69|491.59|18
1732684730000|2024-11-27 05:18:50|493.98|491.88|493.93|491.83|494|491.9|493.87|491.77|11
1732684740000|2024-11-27 05:19:00|493.94|491.84|493.93|491.83|494.02|491.92|493.92|491.82|13
1732684750000|2024-11-27 05:19:10|493.94|491.84|494.25|492.15|494.25|492.15|493.94|491.84|16
1732684760000|2024-11-27 05:19:20|494.27|492.17|494.71|492.61|494.71|492.61|494.27|492.17|22
1732684770000|2024-11-27 05:19:30|494.65|492.55|494.77|492.67|494.77|492.67|494.65|492.55|15
1732684780000|2024-11-27 05:19:40|494.78|492.68|494.82|492.72|494.82|492.72|494.75|492.65|9
1732684790000|2024-11-27 05:19:50|494.83|492.73|494.87|492.77|494.96|492.86|494.78|492.68|13
1732684800000|2024-11-27 05:20:00|494.88|492.78|494.89|492.79|494.94|492.84|494.86|492.76|15
1732684810000|2024-11-27 05:20:10|494.9|492.8|494.91|492.81|495|492.9|494.89|492.79|15
1732684820000|2024-11-27 05:20:20|494.92|492.82|494.56|492.46|494.97|492.87|494.49|492.39|17
1732684830000|2024-11-27 05:20:30|494.55|492.45|494.06|491.96|494.55|492.45|494.06|491.96|11
1732684840000|2024-11-27 05:20:40|493.95|491.85|493.76|491.66|494.06|491.96|493.76|491.66|18
1732684850000|2024-11-27 05:20:50|493.72|491.62|493.35|491.25|493.73|491.63|493.35|491.25|17
1732684860000|2024-11-27 05:21:00|493.25|491.15|492.71|490.61|493.25|491.15|492.71|490.61|17
1732684870000|2024-11-27 05:21:10|492.7|490.6|492.65|490.55|492.74|490.64|492.64|490.54|16
1732684880000|2024-11-27 05:21:20|492.66|490.56|491.98|489.88|492.66|490.56|491.98|489.88|16
1732684890000|2024-11-27 05:21:30|491.99|489.89|492.38|490.28|492.38|490.28|491.99|489.89|25
1732684900000|2024-11-27 05:21:40|492.33|490.23|492.2|490.1|492.33|490.23|492.18|490.08|6
1732684910000|2024-11-27 05:21:50|492.21|490.11|492.24|490.14|492.33|490.23|492.19|490.09|21
1732684920000|2024-11-27 05:22:00|492.25|490.15|492.26|490.16|492.28|490.18|492.16|490.06|19
1732684930000|2024-11-27 05:22:10|492.28|490.18|492.68|490.58|492.68|490.58|492.28|490.18|24
1732684940000|2024-11-27 05:22:20|492.77|490.67|492.71|490.61|492.85|490.75|492.71|490.61|23
1732684950000|2024-11-27 05:22:30|492.7|490.6|492.81|490.71|492.83|490.73|492.69|490.59|17
1732684960000|2024-11-27 05:22:40|492.82|490.72|493.35|491.25|493.35|491.25|492.82|490.72|29
1732684970000|2024-11-27 05:22:50|493.31|491.21|493.6|491.5|493.6|491.5|493.25|491.15|19
1732684980000|2024-11-27 05:23:00|493.52|491.42|494.04|491.94|494.05|491.95|493.52|491.42|23
1732684990000|2024-11-27 05:23:10|494.05|491.95|494.12|492.02|494.12|492.02|494.05|491.95|7
1732685000000|2024-11-27 05:23:20|494.13|492.03|494.3|492.2|494.37|492.27|494.13|492.03|23
1732685010000|2024-11-27 05:23:30|494.31|492.21|494.59|492.49|494.6|492.5|494.31|492.21|13
1732685020000|2024-11-27 05:23:40|494.58|492.48|494.62|492.52|494.62|492.52|494.58|492.48|5
1732685030000|2024-11-27 05:23:50|494.63|492.53|494.7|492.6|494.7|492.6|494.61|492.51|13
1732685040000|2024-11-27 05:24:00|494.74|492.64|494.98|492.88|494.98|492.88|494.72|492.62|13
1732685050000|2024-11-27 05:24:10|494.99|492.89|494.94|492.84|495|492.9|494.94|492.84|6
1732685060000|2024-11-27 05:24:20|494.93|492.83|494.97|492.87|494.97|492.87|494.93|492.83|11
1732685070000|2024-11-27 05:24:30|494.93|492.83|494.88|492.78|494.94|492.84|494.88|492.78|7
1732685080000|2024-11-27 05:24:40|494.76|492.66|494.79|492.69|494.83|492.73|494.75|492.65|7
1732685090000|2024-11-27 05:24:50|494.77|492.67|494.71|492.61|494.78|492.68|494.66|492.56|5
1732685100000|2024-11-27 05:25:00|494.72|492.62|494.91|492.81|494.91|492.81|494.72|492.62|9
1732685110000|2024-11-27 05:25:10|494.9|492.8|494.84|492.74|494.9|492.8|494.75|492.65|7
1732685120000|2024-11-27 05:25:20|494.85|492.75|494.91|492.81|494.91|492.81|494.85|492.75|9
1732685130000|2024-11-27 05:25:30|494.92|492.82|494.94|492.84|494.94|492.84|494.92|492.82|3
1732685140000|2024-11-27 05:25:40|494.93|492.83|494.77|492.67|494.98|492.88|494.77|492.67|7
1732685150000|2024-11-27 05:25:50|494.76|492.66|494.64|492.54|494.76|492.66|494.64|492.54|8
1732685160000|2024-11-27 05:26:00|494.65|492.55|494.54|492.44|494.65|492.55|494.54|492.44|8
1732685170000|2024-11-27 05:26:10|494.55|492.45|494.29|492.19|494.55|492.45|494.29|492.19|9
1732685180000|2024-11-27 05:26:20|494.3|492.2|494.06|491.96|494.31|492.21|494.04|491.94|14
1732685190000|2024-11-27 05:26:30|494.05|491.95|494.07|491.97|494.07|491.97|494.05|491.95|5
1732685200000|2024-11-27 05:26:40|494.04|491.94|494.07|491.97|494.07|491.97|494.04|491.94|3
1732685210000|2024-11-27 05:26:50|494.06|491.96|494.11|492.01|494.11|492.01|494.04|491.94|10
1732685220000|2024-11-27 05:27:00|494.13|492.03|494.16|492.06|494.16|492.06|494.12|492.02|9
1732685230000|2024-11-27 05:27:10|494.17|492.07|494.43|492.33|494.43|492.33|493.99|491.89|16
1732685240000|2024-11-27 05:27:20|494.44|492.34|494.57|492.47|494.57|492.47|494.44|492.34|13
1732685250000|2024-11-27 05:27:30|494.58|492.48|494.36|492.26|494.58|492.48|494.36|492.26|13
1732685260000|2024-11-27 05:27:40|494.35|492.25|494.35|492.25|494.35|492.25|494.34|492.24|3
1732685270000|2024-11-27 05:27:50|494.36|492.26|494.4|492.3|494.4|492.3|494.36|492.26|5
1732685280000|2024-11-27 05:28:00|494.41|492.31|494.6|492.5|494.6|492.5|494.41|492.31|10
1732685290000|2024-11-27 05:28:10|494.61|492.51|494.72|492.62|494.72|492.62|494.61|492.51|12
1732685300000|2024-11-27 05:28:20|494.73|492.63|494.77|492.67|494.77|492.67|494.72|492.62|6
1732685310000|2024-11-27 05:28:30|494.78|492.68|494.7|492.6|494.78|492.68|494.7|492.6|5
1732685320000|2024-11-27 05:28:40|494.71|492.61|494.75|492.65|494.79|492.69|494.71|492.61|7
1732685330000|2024-11-27 05:28:50|494.76|492.66|494.79|492.69|494.79|492.69|494.76|492.66|4
1732685340000|2024-11-27 05:29:00|494.8|492.7|494.91|492.81|494.95|492.85|494.8|492.7|11
1732685350000|2024-11-27 05:29:10|494.92|492.82|494.96|492.86|494.96|492.86|494.87|492.77|10
1732685360000|2024-11-27 05:29:20|494.97|492.87|494.96|492.86|495.01|492.91|494.95|492.85|8
1732685370000|2024-11-27 05:29:30|494.97|492.87|494.98|492.88|494.99|492.89|494.97|492.87|4
1732685380000|2024-11-27 05:29:40|494.99|492.89|494.85|492.75|494.99|492.89|494.85|492.75|6
1732685390000|2024-11-27 05:29:50|494.86|492.76|494.89|492.79|494.89|492.79|494.86|492.76|4
1732685400000|2024-11-27 05:30:00|494.91|492.81|494.95|492.85|494.95|492.85|494.89|492.79|11
1732685410000|2024-11-27 05:30:10|494.96|492.86|494.99|492.89|494.99|492.89|494.96|492.86|4
1732685420000|2024-11-27 05:30:20|495|492.9|494.79|492.69|495.03|492.93|494.79|492.69|7
1732685430000|2024-11-27 05:30:30|494.87|492.77|494.84|492.74|494.88|492.78|494.8|492.7|7
1732685440000|2024-11-27 05:30:40|494.85|492.75|494.88|492.78|494.88|492.78|494.84|492.74|12
1732685450000|2024-11-27 05:30:50|494.75|492.65|494.61|492.51|494.75|492.65|494.55|492.45|10
1732685460000|2024-11-27 05:31:00|494.62|492.52|494.71|492.61|494.73|492.63|494.62|492.52|14
1732685470000|2024-11-27 05:31:10|494.7|492.6|494.55|492.45|494.7|492.6|494.35|492.25|10
1732685480000|2024-11-27 05:31:20|494.57|492.47|494.67|492.57|494.67|492.57|494.57|492.47|4
1732685490000|2024-11-27 05:31:30|494.68|492.58|495|492.9|495|492.9|494.68|492.58|19
1732685500000|2024-11-27 05:31:40|495.01|492.91|495.05|492.95|495.06|492.96|495.01|492.91|8
1732685510000|2024-11-27 05:31:50|495.06|492.96|495.53|493.43|495.54|493.44|495.06|492.96|18
1732685520000|2024-11-27 05:32:00|495.54|493.44|495.6|493.5|495.6|493.5|495.54|493.44|7
1732685530000|2024-11-27 05:32:10|495.61|493.51|495.81|493.71|495.81|493.71|495.61|493.51|11
1732685540000|2024-11-27 05:32:20|495.8|493.7|495.66|493.56|495.8|493.7|495.63|493.53|8
1732685550000|2024-11-27 05:32:30|495.67|493.57|495.62|493.52|495.7|493.6|495.61|493.51|6
1732685560000|2024-11-27 05:32:40|495.63|493.53|495.66|493.56|495.66|493.56|495.63|493.53|4
1732685570000|2024-11-27 05:32:50|495.67|493.57|495.84|493.74|495.84|493.74|495.66|493.56|12
1732685580000|2024-11-27 05:33:00|495.82|493.72|495.86|493.76|495.86|493.76|495.82|493.72|7
1732685590000|2024-11-27 05:33:10|495.87|493.77|495.91|493.81|495.91|493.81|495.86|493.76|6
1732685600000|2024-11-27 05:33:20|495.9|493.8|495.95|493.85|495.95|493.85|495.9|493.8|6
1732685610000|2024-11-27 05:33:30|495.96|493.86|495.9|493.8|495.99|493.89|495.89|493.79|6
1732685620000|2024-11-27 05:33:40|495.91|493.81|495.78|493.68|495.92|493.82|495.78|493.68|9
1732685630000|2024-11-27 05:33:50|495.79|493.69|495.76|493.66|495.8|493.7|495.74|493.64|5
1732685640000|2024-11-27 05:34:00|495.75|493.65|495.65|493.55|495.76|493.66|495.64|493.54|7
1732685650000|2024-11-27 05:34:10|495.64|493.54|495.65|493.55|495.65|493.55|495.64|493.54|4
1732685660000|2024-11-27 05:34:20|495.57|493.47|495.53|493.43|495.61|493.51|495.52|493.42|10
1732685670000|2024-11-27 05:34:30|495.54|493.44|495.56|493.46|495.56|493.46|495.54|493.44|5
1732685680000|2024-11-27 05:34:40|495.57|493.47|495.6|493.5|495.6|493.5|495.57|493.47|4
1732685690000|2024-11-27 05:34:50|495.61|493.51|495.81|493.71|495.81|493.71|495.61|493.51|8
1732685700000|2024-11-27 05:35:00|495.82|493.72|496.14|494.04|496.14|494.04|495.82|493.72|22
1732685710000|2024-11-27 05:35:10|496.15|494.05|496.36|494.26|496.36|494.26|496.15|494.05|11
1732685720000|2024-11-27 05:35:20|496.38|494.28|496.67|494.57|496.67|494.57|496.38|494.28|14
1732685730000|2024-11-27 05:35:30|496.68|494.58|496.71|494.61|496.71|494.61|496.68|494.58|4
1732685740000|2024-11-27 05:35:40|496.72|494.62|496.85|494.75|496.86|494.76|496.71|494.61|6
1732685750000|2024-11-27 05:35:50|496.81|494.71|496.74|494.64|496.92|494.82|496.73|494.63|15
1732685760000|2024-11-27 05:36:00|496.75|494.65|496.54|494.44|496.75|494.65|496.52|494.42|15
1732685770000|2024-11-27 05:36:10|496.55|494.45|496.77|494.67|496.8|494.7|496.53|494.43|19
1732685780000|2024-11-27 05:36:20|496.78|494.68|496.68|494.58|496.78|494.68|496.68|494.58|8
1732685790000|2024-11-27 05:36:30|496.69|494.59|496.71|494.61|496.71|494.61|496.69|494.59|3
1732685800000|2024-11-27 05:36:40|496.72|494.62|496.81|494.71|496.81|494.71|496.72|494.62|7
1732685810000|2024-11-27 05:36:50|496.93|494.83|496.96|494.86|496.96|494.86|496.93|494.83|4
1732685820000|2024-11-27 05:37:00|496.97|494.87|497.01|494.91|497.01|494.91|496.97|494.87|5
1732685830000|2024-11-27 05:37:10|497.02|494.92|497.09|494.99|497.09|494.99|497.02|494.92|9
1732685840000|2024-11-27 05:37:20|497.16|495.06|497.31|495.21|497.31|495.21|497.16|495.06|9
1732685850000|2024-11-27 05:37:30|497.11|495.01|497.08|494.98|497.12|495.02|497.07|494.97|15
1732685860000|2024-11-27 05:37:40|497.05|494.95|497.04|494.94|497.09|494.99|497.02|494.92|8
1732685870000|2024-11-27 05:37:50|497.03|494.93|496.92|494.82|497.04|494.94|496.92|494.82|9
1732685880000|2024-11-27 05:38:00|496.91|494.81|496.91|494.81|496.92|494.82|496.9|494.8|6
1732685890000|2024-11-27 05:38:10|496.92|494.82|496.86|494.76|496.92|494.82|496.86|494.76|4
1732685900000|2024-11-27 05:38:20|496.87|494.77|496.92|494.82|496.92|494.82|496.87|494.77|6
1732685910000|2024-11-27 05:38:30|496.93|494.83|496.78|494.68|496.93|494.83|496.78|494.68|7
1732685920000|2024-11-27 05:38:40|496.77|494.67|496.65|494.55|496.77|494.67|496.65|494.55|8
1732685930000|2024-11-27 05:38:50|496.6|494.5|496.53|494.43|496.6|494.5|496.53|494.43|5
1732685940000|2024-11-27 05:39:00|496.42|494.32|496.46|494.36|496.48|494.38|496.42|494.32|9
1732685950000|2024-11-27 05:39:10|496.47|494.37|496.67|494.57|496.67|494.57|496.47|494.37|6
1732685960000|2024-11-27 05:39:20|496.68|494.58|496.67|494.57|496.69|494.59|496.67|494.57|4
1732685970000|2024-11-27 05:39:30|496.59|494.49|496.43|494.33|496.59|494.49|496.42|494.32|11
1732685980000|2024-11-27 05:39:40|496.41|494.31|496.41|494.31|496.42|494.32|496.39|494.29|8
1732685990000|2024-11-27 05:39:50|496.51|494.41|496.53|494.43|496.53|494.43|496.51|494.41|3
1732686000000|2024-11-27 05:40:00|496.55|494.45|496.59|494.49|496.59|494.49|496.55|494.45|5
1732686010000|2024-11-27 05:40:10|496.6|494.5|496.64|494.54|496.64|494.54|496.6|494.5|5
1732686020000|2024-11-27 05:40:20|496.54|494.44|496.57|494.47|496.57|494.47|496.54|494.44|4
1732686030000|2024-11-27 05:40:30|496.58|494.48|496.7|494.6|496.7|494.6|496.58|494.48|8
1732686040000|2024-11-27 05:40:40|496.71|494.61|496.71|494.61|496.71|494.61|496.71|494.61|1
1732686050000|2024-11-27 05:40:50|496.72|494.62|496.97|494.87|496.97|494.87|496.72|494.62|8
1732686060000|2024-11-27 05:41:00|496.98|494.88|497.02|494.92|497.03|494.93|496.98|494.88|7
1732686070000|2024-11-27 05:41:10|497.03|494.93|497.05|494.95|497.05|494.95|497.02|494.92|7
1732686080000|2024-11-27 05:41:20|497.06|494.96|497.09|494.99|497.09|494.99|497.06|494.96|4
1732686090000|2024-11-27 05:41:30|497.11|495.01|497.34|495.24|497.34|495.24|497.1|495|11
1732686100000|2024-11-27 05:41:40|497.33|495.23|497.36|495.26|497.36|495.26|497.33|495.23|7
1732686110000|2024-11-27 05:41:50|497.37|495.27|497.4|495.3|497.4|495.3|497.37|495.27|4
1732686120000|2024-11-27 05:42:00|497.41|495.31|497.37|495.27|497.43|495.33|497.37|495.27|6
1732686130000|2024-11-27 05:42:10|497.38|495.28|497.4|495.3|497.4|495.3|497.38|495.28|3
1732686140000|2024-11-27 05:42:20|497.41|495.31|497.46|495.36|497.46|495.36|497.41|495.31|4
1732686150000|2024-11-27 05:42:30|497.47|495.37|497.36|495.26|497.48|495.38|497.36|495.26|3
1732686160000|2024-11-27 05:42:40|497.37|495.27|497.38|495.28|497.38|495.28|497.37|495.27|2
1732686170000|2024-11-27 05:42:50|497.39|495.29|497.37|495.27|497.4|495.3|497.35|495.25|7
1732686180000|2024-11-27 05:43:00|497.38|495.28|497.32|495.22|497.4|495.3|497.27|495.17|10
1732686190000|2024-11-27 05:43:10|497.33|495.23|497.15|495.05|497.34|495.24|497.15|495.05|5
1732686200000|2024-11-27 05:43:20|497.16|495.06|497.18|495.08|497.18|495.08|497.14|495.04|6
1732686210000|2024-11-27 05:43:30|497.19|495.09|497.32|495.22|497.32|495.22|497.19|495.09|11
1732686220000|2024-11-27 05:43:40|497.33|495.23|497.37|495.27|497.37|495.27|497.33|495.23|5
1732686230000|2024-11-27 05:43:50|497.38|495.28|497.42|495.32|497.42|495.32|497.38|495.28|8
1732686240000|2024-11-27 05:44:00|497.43|495.33|497.5|495.4|497.65|495.55|497.43|495.33|6
1732686250000|2024-11-27 05:44:10|497.51|495.41|497.62|495.52|497.62|495.52|497.51|495.41|5
1732686260000|2024-11-27 05:44:20|497.63|495.53|497.53|495.43|497.66|495.56|497.53|495.43|11
1732686270000|2024-11-27 05:44:30|497.54|495.44|497.57|495.47|497.57|495.47|497.54|495.44|4
1732686280000|2024-11-27 05:44:40|497.58|495.48|497.55|495.45|497.59|495.49|497.55|495.45|3
1732686290000|2024-11-27 05:44:50|497.54|495.44|497.45|495.35|497.55|495.45|497.45|495.35|8
1732686300000|2024-11-27 05:45:00|497.46|495.36|497.29|495.19|497.46|495.36|497.27|495.17|8
1732686310000|2024-11-27 05:45:10|497.27|495.17|497.33|495.23|497.33|495.23|497.27|495.17|7
1732686320000|2024-11-27 05:45:20|497.28|495.18|497.05|494.95|497.28|495.18|497.01|494.91|14
1732686330000|2024-11-27 05:45:30|497.06|494.96|497.1|495|497.1|495|497.06|494.96|5
1732686340000|2024-11-27 05:45:40|497.11|495.01|496.96|494.86|497.11|495.01|496.95|494.85|6
1732686350000|2024-11-27 05:45:50|496.97|494.87|497.02|494.92|497.02|494.92|496.97|494.87|3
1732686360000|2024-11-27 05:46:00|497.03|494.93|496.92|494.82|497.03|494.93|496.9|494.8|10
1732686370000|2024-11-27 05:46:10|496.91|494.81|496.68|494.58|496.91|494.81|496.64|494.54|12
1732686380000|2024-11-27 05:46:20|496.69|494.59|496.88|494.78|496.88|494.78|496.69|494.59|7
1732686390000|2024-11-27 05:46:30|496.89|494.79|496.64|494.54|496.9|494.8|496.64|494.54|12
1732686400000|2024-11-27 05:46:40|496.63|494.53|496.29|494.19|496.63|494.53|496.29|494.19|14
1732686410000|2024-11-27 05:46:50|496.28|494.18|496.18|494.08|496.29|494.19|496.18|494.08|11
1732686420000|2024-11-27 05:47:00|496.16|494.06|496.01|493.91|496.16|494.06|495.99|493.89|11
1732686430000|2024-11-27 05:47:10|496.02|493.92|496.06|493.96|496.06|493.96|496.01|493.91|8
1732686440000|2024-11-27 05:47:20|496.07|493.97|496.12|494.02|496.12|494.02|496.07|493.97|9
1732686450000|2024-11-27 05:47:30|496.13|494.03|496.23|494.13|496.27|494.17|496.12|494.02|10
1732686460000|2024-11-27 05:47:40|496.24|494.14|496.01|493.91|496.28|494.18|496.01|493.91|8
1732686470000|2024-11-27 05:47:50|495.99|493.89|495.6|493.5|495.99|493.89|495.59|493.49|20
1732686480000|2024-11-27 05:48:00|495.59|493.49|495.03|492.93|495.59|493.49|495.03|492.93|17
1732686490000|2024-11-27 05:48:10|494.99|492.89|494.48|492.38|494.99|492.89|494.41|492.31|12
1732686500000|2024-11-27 05:48:20|494.42|492.32|494.75|492.65|494.75|492.65|494.42|492.32|18
1732686510000|2024-11-27 05:48:30|494.74|492.64|494.77|492.67|494.77|492.67|494.72|492.62|9
1732686520000|2024-11-27 05:48:40|494.72|492.62|494.74|492.64|494.74|492.64|494.72|492.62|3
1732686530000|2024-11-27 05:48:50|494.75|492.65|494.71|492.61|494.75|492.65|494.71|492.61|4
1732686540000|2024-11-27 05:49:00|494.72|492.62|494.79|492.69|494.8|492.7|494.72|492.62|10
1732686550000|2024-11-27 05:49:10|494.8|492.7|494.81|492.71|494.81|492.71|494.76|492.66|7
1732686560000|2024-11-27 05:49:20|494.82|492.72|494.78|492.68|494.82|492.72|494.74|492.64|4
1732686570000|2024-11-27 05:49:30|494.73|492.63|494.55|492.45|494.74|492.64|494.55|492.45|13
1732686580000|2024-11-27 05:49:40|494.5|492.4|494.32|492.22|494.5|492.4|494.29|492.19|8
1732686590000|2024-11-27 05:49:50|494.31|492.21|494.16|492.06|494.34|492.24|494.16|492.06|9
1732686600000|2024-11-27 05:50:00|494.15|492.05|493.82|491.72|494.15|492.05|493.81|491.71|9
1732686610000|2024-11-27 05:50:10|493.83|491.73|493.93|491.83|493.93|491.83|493.83|491.73|18
1732686620000|2024-11-27 05:50:20|494.08|491.98|494.3|492.2|494.3|492.2|494.08|491.98|22
1732686630000|2024-11-27 05:50:30|494.31|492.21|494.4|492.3|494.4|492.3|494.31|492.21|7
1732686640000|2024-11-27 05:50:40|494.41|492.31|494.45|492.35|494.45|492.35|494.39|492.29|10
1732686650000|2024-11-27 05:50:50|494.46|492.36|494.49|492.39|494.49|492.39|494.46|492.36|4
1732686660000|2024-11-27 05:51:00|494.5|492.4|494.71|492.61|494.72|492.62|494.47|492.37|8
1732686670000|2024-11-27 05:51:10|494.72|492.62|494.74|492.64|494.74|492.64|494.7|492.6|11
1732686680000|2024-11-27 05:51:20|494.75|492.65|494.78|492.68|494.78|492.68|494.75|492.65|4
1732686690000|2024-11-27 05:51:30|494.79|492.69|495.02|492.92|495.02|492.92|494.69|492.59|10
1732686700000|2024-11-27 05:51:40|495.03|492.93|494.84|492.74|495.04|492.94|494.84|492.74|9
1732686710000|2024-11-27 05:51:50|494.83|492.73|494.78|492.68|494.83|492.73|494.78|492.68|6
1732686720000|2024-11-27 05:52:00|494.79|492.69|494.92|492.82|494.92|492.82|494.79|492.69|8
1732686730000|2024-11-27 05:52:10|494.93|492.83|494.82|492.72|494.94|492.84|494.81|492.71|10
1732686740000|2024-11-27 05:52:20|494.83|492.73|494.85|492.75|494.85|492.75|494.83|492.73|3
1732686750000|2024-11-27 05:52:30|494.95|492.85|495.02|492.92|495.03|492.93|494.95|492.85|11
1732686760000|2024-11-27 05:52:40|494.96|492.86|494.82|492.72|494.98|492.88|494.82|492.72|13
1732686770000|2024-11-27 05:52:50|494.69|492.59|494.54|492.44|494.71|492.61|494.53|492.43|14
1732686780000|2024-11-27 05:53:00|494.53|492.43|494.53|492.43|494.53|492.43|494.52|492.42|9
1732686790000|2024-11-27 05:53:10|494.54|492.44|494.57|492.47|494.57|492.47|494.54|492.44|4
1732686800000|2024-11-27 05:53:20|494.58|492.48|494.54|492.44|494.58|492.48|494.52|492.42|6
1732686810000|2024-11-27 05:53:30|494.46|492.36|494.33|492.23|494.46|492.36|494.32|492.22|5
1732686820000|2024-11-27 05:53:40|494.34|492.24|494.41|492.31|494.41|492.31|494.34|492.24|7
1732686830000|2024-11-27 05:53:50|494.42|492.32|494.44|492.34|494.44|492.34|494.41|492.31|5
1732686840000|2024-11-27 05:54:00|494.45|492.35|494.43|492.33|494.47|492.37|494.42|492.32|5
1732686850000|2024-11-27 05:54:10|494.42|492.32|494.42|492.32|494.42|492.32|494.37|492.27|7
1732686860000|2024-11-27 05:54:20|494.43|492.33|494.59|492.49|494.61|492.51|494.43|492.33|6
1732686870000|2024-11-27 05:54:30|494.6|492.5|494.71|492.61|494.71|492.61|494.6|492.5|16
1732686880000|2024-11-27 05:54:40|494.72|492.62|494.99|492.89|494.99|492.89|494.72|492.62|11
1732686890000|2024-11-27 05:54:50|494.96|492.86|495.01|492.91|495.01|492.91|494.96|492.86|6
1732686900000|2024-11-27 05:55:00|495.02|492.92|494.88|492.78|495.02|492.92|494.88|492.78|4
1732686910000|2024-11-27 05:55:10|494.73|492.63|494.51|492.41|494.83|492.73|494.51|492.41|10
1732686920000|2024-11-27 05:55:20|494.5|492.4|494.49|492.39|494.5|492.4|494.48|492.38|9
1732686930000|2024-11-27 05:55:30|494.5|492.4|494.66|492.56|494.67|492.57|494.5|492.4|9
1732686940000|2024-11-27 05:55:40|494.67|492.57|494.51|492.41|494.67|492.57|494.48|492.38|9
1732686950000|2024-11-27 05:55:50|494.5|492.4|494.51|492.41|494.52|492.42|494.49|492.39|8
1732686960000|2024-11-27 05:56:00|494.5|492.4|494.32|492.22|494.5|492.4|494.31|492.21|5
1732686970000|2024-11-27 05:56:10|494.33|492.23|494.34|492.24|494.34|492.24|494.33|492.23|2
1732686980000|2024-11-27 05:56:20|494.35|492.25|494.45|492.35|494.9|492.8|494.35|492.25|8
1732686990000|2024-11-27 05:56:30|494.46|492.36|494.53|492.43|494.53|492.43|494.46|492.36|7
1732687000000|2024-11-27 05:56:40|494.44|492.34|494.05|491.95|494.45|492.35|493.99|491.89|19
1732687010000|2024-11-27 05:56:50|494.06|491.96|494.06|491.96|494.07|491.97|494.06|491.96|3
1732687020000|2024-11-27 05:57:00|494.03|491.93|494.06|491.96|494.06|491.96|494.03|491.93|2
1732687030000|2024-11-27 05:57:10|494.07|491.97|494.25|492.15|494.25|492.15|494.07|491.97|9
1732687040000|2024-11-27 05:57:20|494.26|492.16|494.28|492.18|494.28|492.18|494.26|492.16|3
1732687050000|2024-11-27 05:57:30|494.29|492.19|494.46|492.36|494.46|492.36|494.29|492.19|5
1732687060000|2024-11-27 05:57:40|494.47|492.37|494.48|492.38|494.48|492.38|494.47|492.37|2
1732687070000|2024-11-27 05:57:50|494.49|492.39|494.51|492.41|494.51|492.41|494.47|492.37|6
1732687080000|2024-11-27 05:58:00|494.52|492.42|494.59|492.49|494.59|492.49|494.51|492.41|7
1732687090000|2024-11-27 05:58:10|494.57|492.47|494.48|492.38|494.61|492.51|494.46|492.36|6
1732687100000|2024-11-27 05:58:20|494.49|492.39|494.49|492.39|494.5|492.4|494.49|492.39|3
1732687110000|2024-11-27 05:58:30|494.5|492.4|494.5|492.4|494.5|492.4|494.49|492.39|7
1732687120000|2024-11-27 05:58:40|494.55|492.45|494.46|492.36|494.55|492.45|494.45|492.35|5
1732687130000|2024-11-27 05:58:50|494.47|492.37|494.39|492.29|494.48|492.38|494.33|492.23|6
1732687140000|2024-11-27 05:59:00|494.38|492.28|494.23|492.13|494.38|492.28|494.21|492.11|8
1732687150000|2024-11-27 05:59:10|494.24|492.14|494.48|492.38|494.49|492.39|494.24|492.14|14
1732687160000|2024-11-27 05:59:20|494.49|492.39|494.47|492.37|494.49|492.39|494.47|492.37|3
1732687170000|2024-11-27 05:59:30|494.46|492.36|494.49|492.39|494.5|492.4|494.46|492.36|6
1732687180000|2024-11-27 05:59:40|494.48|492.38|494.67|492.57|494.67|492.57|494.44|492.34|10
1732687190000|2024-11-27 05:59:50|494.66|492.56|494.68|492.58|494.68|492.58|494.66|492.56|3
1732687200000|2024-11-27 06:00:00|494.69|492.59|495.03|492.93|495.04|492.94|494.69|492.59|16
1732687210000|2024-11-27 06:00:10|495.04|492.94|495.08|492.98|495.08|492.98|495.02|492.92|8
1732687220000|2024-11-27 06:00:20|495.09|492.99|495.12|493.02|495.12|493.02|495.09|492.99|4
1732687230000|2024-11-27 06:00:30|495.13|493.03|495.39|493.29|495.39|493.29|495.08|492.98|13
1732687240000|2024-11-27 06:00:40|495.4|493.3|495.23|493.13|495.42|493.32|495.17|493.07|16
1732687250000|2024-11-27 06:00:50|495.24|493.14|495.18|493.08|495.26|493.16|495.18|493.08|7
1732687260000|2024-11-27 06:01:00|495.19|493.09|495.15|493.05|495.19|493.09|494.97|492.87|12
1732687270000|2024-11-27 06:01:10|495.17|493.07|495.34|493.24|495.34|493.24|495.17|493.07|17
1732687280000|2024-11-27 06:01:20|495.38|493.28|495.52|493.42|495.52|493.42|495.38|493.28|6
1732687290000|2024-11-27 06:01:30|495.53|493.43|495.38|493.28|495.61|493.51|495.38|493.28|14
1732687300000|2024-11-27 06:01:40|495.39|493.29|495.52|493.42|495.52|493.42|495.39|493.29|11
1732687310000|2024-11-27 06:01:50|495.53|493.43|495.46|493.36|495.54|493.44|495.44|493.34|5
1732687320000|2024-11-27 06:02:00|495.45|493.35|495.35|493.25|495.45|493.35|495.24|493.14|14
1732687330000|2024-11-27 06:02:10|495.36|493.26|495.37|493.27|495.38|493.28|495.3|493.2|12
1732687340000|2024-11-27 06:02:20|495.38|493.28|495.22|493.12|495.39|493.29|495.14|493.04|12
1732687350000|2024-11-27 06:02:30|495.23|493.13|495.52|493.42|495.52|493.42|495.23|493.13|25
1732687360000|2024-11-27 06:02:40|495.53|493.43|495.58|493.48|495.58|493.48|495.53|493.43|8
1732687370000|2024-11-27 06:02:50|495.59|493.49|495.62|493.52|495.62|493.52|495.59|493.49|4
1732687380000|2024-11-27 06:03:00|495.63|493.53|495.54|493.44|495.71|493.61|495.52|493.42|9
1732687390000|2024-11-27 06:03:10|495.55|493.45|495.56|493.46|495.56|493.46|495.54|493.44|6
1732687400000|2024-11-27 06:03:20|495.57|493.47|495.79|493.69|495.79|493.69|495.56|493.46|11
1732687410000|2024-11-27 06:03:30|495.8|493.7|495.81|493.71|495.81|493.71|495.79|493.69|4
1732687420000|2024-11-27 06:03:40|495.82|493.72|495.77|493.67|495.82|493.72|495.76|493.66|4
1732687430000|2024-11-27 06:03:50|495.78|493.68|495.81|493.71|495.81|493.71|495.78|493.68|3
1732687440000|2024-11-27 06:04:00|495.82|493.72|495.87|493.77|495.87|493.77|495.82|493.72|4
1732687450000|2024-11-27 06:04:10|495.88|493.78|495.96|493.86|495.96|493.86|495.88|493.78|4
1732687460000|2024-11-27 06:04:20|495.97|493.87|496.11|494.01|496.12|494.02|495.97|493.87|14
1732687470000|2024-11-27 06:04:30|496.12|494.02|496.15|494.05|496.15|494.05|496.1|494|8
1732687480000|2024-11-27 06:04:40|496.16|494.06|496.19|494.09|496.19|494.09|496.16|494.06|4
1732687490000|2024-11-27 06:04:50|496.2|494.1|496.17|494.07|496.2|494.1|496.15|494.05|6
1732687500000|2024-11-27 06:05:00|496.07|493.97|496.23|494.13|496.23|494.13|495.99|493.89|17
1732687510000|2024-11-27 06:05:10|496.24|494.14|496.35|494.25|496.36|494.26|496.24|494.14|15
1732687520000|2024-11-27 06:05:20|496.36|494.26|496.6|494.5|496.6|494.5|496.36|494.26|11
1732687530000|2024-11-27 06:05:30|496.61|494.51|496.87|494.77|496.87|494.77|496.61|494.51|9
1732687540000|2024-11-27 06:05:40|496.86|494.76|496.88|494.78|496.89|494.79|496.86|494.76|5
1732687550000|2024-11-27 06:05:50|496.87|494.77|496.78|494.68|496.87|494.77|496.67|494.57|13
1732687560000|2024-11-27 06:06:00|496.77|494.67|496.72|494.62|496.77|494.67|496.7|494.6|7
1732687570000|2024-11-27 06:06:10|496.68|494.58|496.68|494.58|496.68|494.58|496.67|494.57|3
1732687580000|2024-11-27 06:06:20|496.69|494.59|496.7|494.6|496.7|494.6|496.69|494.59|4
1732687590000|2024-11-27 06:06:30|496.71|494.61|496.58|494.48|496.71|494.61|496.52|494.42|7
1732687600000|2024-11-27 06:06:40|496.51|494.41|496.56|494.46|496.57|494.47|496.51|494.41|5
1732687610000|2024-11-27 06:06:50|496.57|494.47|496.63|494.53|496.63|494.53|496.57|494.47|6
1732687620000|2024-11-27 06:07:00|496.55|494.45|496.41|494.31|496.55|494.45|496.41|494.31|9
1732687630000|2024-11-27 06:07:10|496.4|494.3|496.29|494.19|496.4|494.3|496.29|494.19|7
1732687640000|2024-11-27 06:07:20|496.36|494.26|496.94|494.84|496.94|494.84|496.29|494.19|19
1732687650000|2024-11-27 06:07:30|496.93|494.83|496.96|494.86|496.96|494.86|496.92|494.82|8
1732687660000|2024-11-27 06:07:40|496.97|494.87|496.99|494.89|496.99|494.89|496.97|494.87|3
1732687670000|2024-11-27 06:07:50|497|494.9|497.18|495.08|497.18|495.08|497|494.9|8
1732687680000|2024-11-27 06:08:00|497.16|495.06|497.13|495.03|497.2|495.1|497.13|495.03|14
1732687690000|2024-11-27 06:08:10|497.17|495.07|497.11|495.01|497.19|495.09|497.11|495.01|10
1732687700000|2024-11-27 06:08:20|497.1|495|497.08|494.98|497.1|495|497.08|494.98|3
1732687710000|2024-11-27 06:08:30|497.07|494.97|497.07|494.97|497.08|494.98|497.07|494.97|3
1732687720000|2024-11-27 06:08:40|497.08|494.98|497.14|495.04|497.14|495.04|497.08|494.98|4
1732687730000|2024-11-27 06:08:50|497.15|495.05|497.17|495.07|497.17|495.07|497.15|495.05|3
1732687740000|2024-11-27 06:09:00|497.18|495.08|497.1|495|497.18|495.08|497.02|494.92|5
1732687750000|2024-11-27 06:09:10|497.04|494.94|497.04|494.94|497.04|494.94|497.04|494.94|1
1732687760000|2024-11-27 06:09:20|497.03|494.93|497.04|494.94|497.04|494.94|497.03|494.93|6
1732687770000|2024-11-27 06:09:30|497.05|494.95|497.04|494.94|497.06|494.96|497.01|494.91|10
1732687780000|2024-11-27 06:09:40|497.03|494.93|497.06|494.96|497.06|494.96|497.03|494.93|4
1732687790000|2024-11-27 06:09:50|497.07|494.97|497.09|494.99|497.09|494.99|497.07|494.97|3
1732687800000|2024-11-27 06:10:00|497.1|495|497.26|495.16|497.26|495.16|497.1|495|9
1732687810000|2024-11-27 06:10:10|497.27|495.17|497.42|495.32|497.45|495.35|497.25|495.15|10
1732687820000|2024-11-27 06:10:20|497.45|495.35|497.52|495.42|497.52|495.42|497.45|495.35|8
1732687830000|2024-11-27 06:10:30|497.53|495.43|497.72|495.62|497.72|495.62|497.53|495.43|13
1732687840000|2024-11-27 06:10:40|497.73|495.63|498|495.9|498|495.9|497.73|495.63|12
1732687850000|2024-11-27 06:10:50|497.98|495.88|498.05|495.95|498.05|495.95|497.98|495.88|7
1732687860000|2024-11-27 06:11:00|498.06|495.96|498.1|496|498.1|496|498.06|495.96|5
1732687870000|2024-11-27 06:11:10|498.11|496.01|498.12|496.02|498.12|496.02|498.11|496.01|2
1732687880000|2024-11-27 06:11:20|498.13|496.03|498.17|496.07|498.17|496.07|498.12|496.02|9
1732687890000|2024-11-27 06:11:30|498.18|496.08|498.01|495.91|498.19|496.09|497.99|495.89|10
1732687900000|2024-11-27 06:11:40|498|495.9|498.03|495.93|498.03|495.93|498|495.9|4
1732687910000|2024-11-27 06:11:50|498.02|495.92|498.11|496.01|498.11|496.01|498.02|495.92|10
1732687920000|2024-11-27 06:12:00|498.12|496.02|498.44|496.34|498.44|496.34|498.12|496.02|16
1732687930000|2024-11-27 06:12:10|498.41|496.31|498.45|496.35|498.45|496.35|498.41|496.31|2
1732687940000|2024-11-27 06:12:20|498.33|496.23|498.2|496.1|498.33|496.23|498.2|496.1|12
1732687950000|2024-11-27 06:12:30|498.19|496.09|498.21|496.11|498.21|496.11|498.17|496.07|4
1732687960000|2024-11-27 06:12:40|498.12|496.02|498.03|495.93|498.16|496.06|498.01|495.91|9
1732687970000|2024-11-27 06:12:50|498.02|495.92|498.02|495.92|498.03|495.93|497.99|495.89|8
1732687980000|2024-11-27 06:13:00|498.01|495.91|498.02|495.92|498.02|495.92|497.99|495.89|4
1732687990000|2024-11-27 06:13:10|498.03|495.93|498.04|495.94|498.04|495.94|498.02|495.92|4
1732688000000|2024-11-27 06:13:20|498.05|495.95|498.06|495.96|498.06|495.96|497.99|495.89|6
1732688010000|2024-11-27 06:13:30|498.07|495.97|498.08|495.98|498.08|495.98|498.07|495.97|2
1732688020000|2024-11-27 06:13:40|498.09|495.99|498.19|496.09|498.19|496.09|498.09|495.99|6
1732688030000|2024-11-27 06:13:50|498.2|496.1|498.34|496.24|498.34|496.24|498.2|496.1|8
1732688050000|2024-11-27 06:14:10|498.36|496.26|498.67|496.57|498.67|496.57|498.34|496.24|22
1732688060000|2024-11-27 06:14:20|498.68|496.58|498.72|496.62|498.72|496.62|498.68|496.58|5
1732688070000|2024-11-27 06:14:30|498.73|496.63|498.97|496.87|498.97|496.87|498.73|496.63|6
1732688080000|2024-11-27 06:14:40|498.98|496.88|498.98|496.88|498.98|496.88|498.97|496.87|3
1732688090000|2024-11-27 06:14:50|498.97|496.87|498.98|496.88|498.98|496.88|498.96|496.86|7
1732688100000|2024-11-27 06:15:00|498.99|496.89|499.02|496.92|499.02|496.92|498.99|496.89|4
1732688110000|2024-11-27 06:15:10|499.03|496.93|499.18|497.08|499.18|497.08|499.03|496.93|11
1732688120000|2024-11-27 06:15:20|499.19|497.09|499.08|496.98|499.19|497.09|499.08|496.98|9
1732688130000|2024-11-27 06:15:30|499.09|496.99|498.91|496.81|499.09|496.99|498.88|496.78|7
1732688140000|2024-11-27 06:15:40|498.9|496.8|498.59|496.49|498.9|496.8|498.59|496.49|10
1732688150000|2024-11-27 06:15:50|498.6|496.5|498.63|496.53|498.63|496.53|498.6|496.5|6
1732688160000|2024-11-27 06:16:00|498.64|496.54|498.94|496.84|498.94|496.84|498.64|496.54|13
1732688170000|2024-11-27 06:16:10|498.95|496.85|499.09|496.99|499.12|497.02|498.95|496.85|11
1732688180000|2024-11-27 06:16:20|499.1|497|499.16|497.06|499.16|497.06|499.1|497|7
1732688190000|2024-11-27 06:16:30|499.17|497.07|499.27|497.17|499.32|497.22|499.17|497.07|7
1732688200000|2024-11-27 06:16:40|499.28|497.18|499.31|497.21|499.31|497.21|499.28|497.18|6
1732688210000|2024-11-27 06:16:50|499.32|497.22|499.32|497.22|499.32|497.22|499.32|497.22|1
1732688220000|2024-11-27 06:17:00|499.33|497.23|499.27|497.17|499.33|497.23|499.24|497.14|6
1732688230000|2024-11-27 06:17:10|499.28|497.18|499.41|497.31|499.41|497.31|499.28|497.18|9
1732688240000|2024-11-27 06:17:20|499.42|497.32|499.47|497.37|499.47|497.37|499.41|497.31|8
1732688250000|2024-11-27 06:17:30|499.45|497.35|499.43|497.33|499.49|497.39|499.43|497.33|5
1732688260000|2024-11-27 06:17:40|499.44|497.34|499.44|497.34|499.44|497.34|499.44|497.34|1
1732688270000|2024-11-27 06:17:50|499.45|497.35|499.46|497.36|499.46|497.36|499.45|497.35|2
1732688280000|2024-11-27 06:18:00|499.3|497.2|499.33|497.23|499.43|497.33|499.3|497.2|12
1732688290000|2024-11-27 06:18:10|499.29|497.19|499.15|497.05|499.3|497.2|499.14|497.04|6
1732688300000|2024-11-27 06:18:20|499.12|497.02|499.15|497.05|499.16|497.06|499.11|497.01|8
1732688310000|2024-11-27 06:18:30|499.12|497.02|499.18|497.08|499.19|497.09|499.12|497.02|11
1732688320000|2024-11-27 06:18:40|499.19|497.09|499.23|497.13|499.23|497.13|499.17|497.07|6
1732688330000|2024-11-27 06:18:50|499.24|497.14|499.13|497.03|499.26|497.16|499.1|497|6
1732688340000|2024-11-27 06:19:00|499.08|496.98|499.08|496.98|499.14|497.04|499.06|496.96|11
1732688350000|2024-11-27 06:19:10|499.09|496.99|499.38|497.28|499.38|497.28|499.09|496.99|13
1732688360000|2024-11-27 06:19:20|499.39|497.29|499.55|497.45|499.56|497.46|499.39|497.29|11
1732688370000|2024-11-27 06:19:30|499.56|497.46|499.54|497.44|499.57|497.47|499.52|497.42|9
1732688380000|2024-11-27 06:19:40|499.59|497.49|499.61|497.51|499.61|497.51|499.58|497.48|6
1732688390000|2024-11-27 06:19:50|499.62|497.52|499.43|497.33|499.62|497.52|499.4|497.3|7
1732688400000|2024-11-27 06:20:00|499.44|497.34|499.42|497.32|499.46|497.36|499.42|497.32|9
1732688410000|2024-11-27 06:20:10|499.43|497.33|499.67|497.57|499.67|497.57|499.41|497.31|16
1732688420000|2024-11-27 06:20:20|499.69|497.59|500.08|497.98|500.08|497.98|499.69|497.59|19
1732688430000|2024-11-27 06:20:30|500.09|497.99|500.1|498|500.15|498.05|500.09|497.99|10
1732688440000|2024-11-27 06:20:40|500.11|498.01|500.09|497.99|500.13|498.03|500.09|497.99|8
1732688460000|2024-11-27 06:21:00|500.1|498|499.97|497.87|500.2|498.1|499.97|497.87|8
1732688470000|2024-11-27 06:21:10|499.98|497.88|499.91|497.81|499.98|497.88|499.9|497.8|21
1732688480000|2024-11-27 06:21:20|499.9|497.8|500.12|498.02|500.12|498.02|499.9|497.8|8
1732688490000|2024-11-27 06:21:30|500.13|498.03|500.21|498.11|500.21|498.11|500.11|498.01|18
1732688500000|2024-11-27 06:21:40|500.2|498.1|500.24|498.14|500.25|498.15|500.1|498|13
1732688510000|2024-11-27 06:21:50|500.25|498.15|500.3|498.2|500.3|498.2|500.25|498.15|7
1732688520000|2024-11-27 06:22:00|500.26|498.16|500.33|498.23|500.33|498.23|500.26|498.16|5
1732688530000|2024-11-27 06:22:10|500.26|498.16|500.32|498.22|500.34|498.24|500.26|498.16|9
1732688540000|2024-11-27 06:22:20|500.26|498.16|500.09|497.99|500.26|498.16|500.09|497.99|4
1732688550000|2024-11-27 06:22:30|500.1|498|500.25|498.15|500.25|498.15|500.1|498|15
1732688560000|2024-11-27 06:22:40|500.09|497.99|500.16|498.06|500.16|498.06|500.09|497.99|7
1732688570000|2024-11-27 06:22:50|500.17|498.07|500.34|498.24|500.34|498.24|500.17|498.07|10
1732688580000|2024-11-27 06:23:00|500.35|498.25|500.36|498.26|500.36|498.26|500.35|498.25|2
1732688590000|2024-11-27 06:23:10|500.37|498.27|500.06|497.96|500.38|498.28|500.06|497.96|13
1732688600000|2024-11-27 06:23:20|500.07|497.97|500.05|497.95|500.09|497.99|500.04|497.94|11
1732688610000|2024-11-27 06:23:30|500.08|497.98|500.05|497.95|500.09|497.99|500.04|497.94|9
1732688620000|2024-11-27 06:23:40|500.04|497.94|500.04|497.94|500.05|497.95|500.04|497.94|3
1732688630000|2024-11-27 06:23:50|500.05|497.95|500.07|497.97|500.07|497.97|500.03|497.93|9
1732688640000|2024-11-27 06:24:00|500.12|498.02|500.26|498.16|500.26|498.16|500.12|498.02|17
1732688650000|2024-11-27 06:24:10|500.27|498.17|500.28|498.18|500.28|498.18|500.26|498.16|5
1732688660000|2024-11-27 06:24:20|500.3|498.2|500.38|498.28|500.38|498.28|500.3|498.2|10
1732688670000|2024-11-27 06:24:30|500.39|498.29|500.28|498.18|500.42|498.32|500.26|498.16|16
1732688680000|2024-11-27 06:24:40|500.29|498.19|500.33|498.23|500.33|498.23|500.29|498.19|5
1732688690000|2024-11-27 06:24:50|500.34|498.24|500.2|498.1|500.35|498.25|500.17|498.07|7
1732688700000|2024-11-27 06:25:00|500.19|498.09|500.12|498.02|500.19|498.09|500.1|498|7
1732688710000|2024-11-27 06:25:10|500.13|498.03|499.9|497.8|500.16|498.06|499.9|497.8|12
1732688720000|2024-11-27 06:25:20|499.89|497.79|499.9|497.8|499.93|497.83|499.88|497.78|10
1732688730000|2024-11-27 06:25:30|499.91|497.81|499.86|497.76|499.91|497.81|499.84|497.74|5
1732688740000|2024-11-27 06:25:40|499.76|497.66|499.51|497.41|499.77|497.67|499.51|497.41|15
1732688750000|2024-11-27 06:25:50|499.5|497.4|499.32|497.22|499.5|497.4|499.31|497.21|15
1732688760000|2024-11-27 06:26:00|499.33|497.23|499.41|497.31|499.41|497.31|499.33|497.23|9
1732688770000|2024-11-27 06:26:10|499.42|497.32|499.49|497.39|499.63|497.53|499.42|497.32|15
1732688780000|2024-11-27 06:26:20|499.48|497.38|499.66|497.56|499.66|497.56|499.48|497.38|7
1732688790000|2024-11-27 06:26:30|499.67|497.57|499.49|497.39|499.67|497.57|499.43|497.33|12
1732688800000|2024-11-27 06:26:40|499.51|497.41|499.57|497.47|499.57|497.47|499.51|497.41|13
1732688810000|2024-11-27 06:26:50|499.58|497.48|499.62|497.52|499.62|497.52|499.53|497.43|8
1732688820000|2024-11-27 06:27:00|499.63|497.53|499.63|497.53|499.66|497.56|499.62|497.52|8
1732688830000|2024-11-27 06:27:10|499.64|497.54|499.66|497.56|499.66|497.56|499.64|497.54|3
1732688840000|2024-11-27 06:27:20|499.67|497.57|499.61|497.51|499.67|497.57|499.51|497.41|8
1732688850000|2024-11-27 06:27:30|499.62|497.52|499.64|497.54|499.73|497.63|499.62|497.52|13
1732688860000|2024-11-27 06:27:40|499.63|497.53|499.66|497.56|499.66|497.56|499.63|497.53|4
1732688870000|2024-11-27 06:27:50|499.67|497.57|499.67|497.57|499.71|497.61|499.67|497.57|6
1732688880000|2024-11-27 06:28:00|499.68|497.58|499.6|497.5|499.69|497.59|499.59|497.49|8
1732688890000|2024-11-27 06:28:10|499.61|497.51|499.62|497.52|499.62|497.52|499.61|497.51|2
1732688900000|2024-11-27 06:28:20|499.63|497.53|499.75|497.65|499.75|497.65|499.6|497.5|16
1732688910000|2024-11-27 06:28:30|499.76|497.66|499.65|497.55|499.76|497.66|499.65|497.55|6
1732688920000|2024-11-27 06:28:40|499.66|497.56|499.74|497.64|499.74|497.64|499.64|497.54|17
1732688930000|2024-11-27 06:28:50|499.69|497.59|499.82|497.72|499.82|497.72|499.69|497.59|11
1732688940000|2024-11-27 06:29:00|499.96|497.86|500.12|498.02|500.12|498.02|499.95|497.85|14
1732688950000|2024-11-27 06:29:10|500.13|498.03|500.06|497.96|500.13|498.03|500.06|497.96|4
1732688960000|2024-11-27 06:29:20|500.05|497.95|500.02|497.92|500.1|498|499.97|497.87|11
1732688970000|2024-11-27 06:29:30|500.01|497.91|499.78|497.68|500.03|497.93|499.77|497.67|14
1732688980000|2024-11-27 06:29:40|499.77|497.67|499.83|497.73|499.83|497.73|499.7|497.6|17
1732688990000|2024-11-27 06:29:50|499.84|497.74|500.02|497.92|500.04|497.94|499.84|497.74|13
1732689000000|2024-11-27 06:30:00|500.03|497.93|500.24|498.14|500.24|498.14|499.96|497.86|24
1732689010000|2024-11-27 06:30:10|500.25|498.15|500.29|498.19|500.29|498.19|500.24|498.14|7
1732689020000|2024-11-27 06:30:20|500.3|498.2|500.4|498.3|500.4|498.3|500.23|498.13|12
1732689030000|2024-11-27 06:30:30|500.41|498.31|500.4|498.3|500.44|498.34|500.35|498.25|13
1732689040000|2024-11-27 06:30:40|500.39|498.29|500.64|498.54|500.9|498.8|500.39|498.29|25
1732689050000|2024-11-27 06:30:50|500.63|498.53|500.04|497.94|500.63|498.53|500.04|497.94|21
1732689060000|2024-11-27 06:31:00|500.03|497.93|500.33|498.23|500.33|498.23|500.02|497.92|18
1732689070000|2024-11-27 06:31:10|500.34|498.24|500.65|498.55|500.65|498.55|500.34|498.24|17
1732689080000|2024-11-27 06:31:20|500.66|498.56|500.76|498.66|500.85|498.75|500.66|498.56|18
1732689090000|2024-11-27 06:31:30|500.77|498.67|500.49|498.39|500.77|498.67|500.49|498.39|15
1732689100000|2024-11-27 06:31:40|500.44|498.34|500.09|497.99|500.44|498.34|500.09|497.99|22
1732689110000|2024-11-27 06:31:50|500.1|498|500.12|498.02|500.16|498.06|500.1|498|10
1732689120000|2024-11-27 06:32:00|500.02|497.92|500.23|498.13|500.23|498.13|499.94|497.84|21
1732689130000|2024-11-27 06:32:10|500.24|498.14|500.09|497.99|500.28|498.18|500.08|497.98|12
1732689140000|2024-11-27 06:32:20|500.1|498|499.91|497.81|500.13|498.03|499.91|497.81|11
1732689150000|2024-11-27 06:32:30|499.9|497.8|499.9|497.8|499.93|497.83|499.9|497.8|11
1732689160000|2024-11-27 06:32:40|499.89|497.79|499.86|497.76|499.89|497.79|499.83|497.73|8
1732689170000|2024-11-27 06:32:50|499.87|497.77|499.87|497.77|499.92|497.82|499.86|497.76|10
1732689180000|2024-11-27 06:33:00|499.88|497.78|499.97|497.87|499.97|497.87|499.86|497.76|11
1732689190000|2024-11-27 06:33:10|499.96|497.86|499.97|497.87|499.97|497.87|499.96|497.86|4
1732689200000|2024-11-27 06:33:20|499.96|497.86|499.95|497.85|499.98|497.88|499.9|497.8|11
1732689210000|2024-11-27 06:33:30|499.94|497.84|499.92|497.82|499.96|497.86|499.92|497.82|4
1732689220000|2024-11-27 06:33:40|499.93|497.83|500.05|497.95|500.05|497.95|499.93|497.83|8
1732689230000|2024-11-27 06:33:50|500.06|497.96|500.19|498.09|500.19|498.09|500.06|497.96|6
1732689240000|2024-11-27 06:34:00|500.2|498.1|500.35|498.25|500.41|498.31|500.2|498.1|12
1732689250000|2024-11-27 06:34:10|500.36|498.26|500.08|497.98|500.36|498.26|500.08|497.98|20
1732689260000|2024-11-27 06:34:20|499.94|497.84|499.88|497.78|499.96|497.86|499.88|497.78|10
1732689270000|2024-11-27 06:34:30|499.89|497.79|499.94|497.84|499.94|497.84|499.89|497.79|10
1732689280000|2024-11-27 06:34:40|499.88|497.78|499.93|497.83|499.93|497.83|499.88|497.78|11
1732689290000|2024-11-27 06:34:50|499.94|497.84|499.91|497.81|499.94|497.84|499.88|497.78|13
1732689300000|2024-11-27 06:35:00|499.81|497.71|499.78|497.68|499.84|497.74|499.77|497.67|14
1732689310000|2024-11-27 06:35:10|499.79|497.69|500.08|497.98|500.08|497.98|499.79|497.69|15
1732689320000|2024-11-27 06:35:20|499.99|497.89|500.17|498.07|500.17|498.07|499.99|497.89|7
1732689330000|2024-11-27 06:35:30|500.18|498.08|499.97|497.87|500.19|498.09|499.92|497.82|12
1732689340000|2024-11-27 06:35:40|499.95|497.85|499.55|497.45|499.95|497.85|499.55|497.45|9
1732689350000|2024-11-27 06:35:50|499.54|497.44|499.62|497.52|499.62|497.52|499.54|497.44|14
1732689360000|2024-11-27 06:36:00|499.59|497.49|499.67|497.57|499.67|497.57|499.43|497.33|16
1732689370000|2024-11-27 06:36:10|499.69|497.59|500.04|497.94|500.04|497.94|499.69|497.59|16
1732689380000|2024-11-27 06:36:20|500.05|497.95|500.06|497.96|500.1|498|500.03|497.93|13
1732689390000|2024-11-27 06:36:30|499.95|497.85|499.82|497.72|499.96|497.86|499.74|497.64|15
1732689400000|2024-11-27 06:36:40|499.84|497.74|499.86|497.76|499.86|497.76|499.84|497.74|8
1732689410000|2024-11-27 06:36:50|499.87|497.77|500.09|497.99|500.09|497.99|499.87|497.77|17
1732689420000|2024-11-27 06:37:00|500.07|497.97|500.36|498.26|500.36|498.26|500.06|497.96|19
1732689430000|2024-11-27 06:37:10|500.25|498.15|500.16|498.06|500.25|498.15|500.15|498.05|8
1732689440000|2024-11-27 06:37:20|500.15|498.05|500.43|498.33|500.43|498.33|500.1|498|20
1732689450000|2024-11-27 06:37:30|500.44|498.34|500.72|498.62|500.72|498.62|500.44|498.34|24
1732689460000|2024-11-27 06:37:40|500.73|498.63|500.92|498.82|500.92|498.82|500.73|498.63|18
1732689470000|2024-11-27 06:37:50|500.91|498.81|500.68|498.58|500.91|498.81|500.64|498.54|18
1732689480000|2024-11-27 06:38:00|500.69|498.59|500.89|498.79|500.89|498.79|500.69|498.59|25
1732689490000|2024-11-27 06:38:10|500.82|498.72|500.9|498.8|500.9|498.8|500.8|498.7|17
1732689500000|2024-11-27 06:38:20|500.88|498.78|500.91|498.81|500.96|498.86|500.85|498.75|12
1732689510000|2024-11-27 06:38:30|500.88|498.78|501.23|499.13|501.23|499.13|500.88|498.78|19
1732689520000|2024-11-27 06:38:40|501.3|499.2|501.56|499.46|501.56|499.46|501.3|499.2|12
1732689530000|2024-11-27 06:38:50|501.57|499.47|501.66|499.56|501.66|499.56|501.52|499.42|17
1732689540000|2024-11-27 06:39:00|501.65|499.55|501.7|499.6|501.7|499.6|501.58|499.48|15
1732689550000|2024-11-27 06:39:10|501.71|499.61|501.52|499.42|501.71|499.61|501.48|499.38|15
1732689560000|2024-11-27 06:39:20|501.53|499.43|501.67|499.57|501.67|499.57|501.53|499.43|15
1732689570000|2024-11-27 06:39:30|501.68|499.58|501.64|499.54|501.71|499.61|501.46|499.36|23
1732689580000|2024-11-27 06:39:40|501.65|499.55|501.73|499.63|501.77|499.67|501.65|499.55|21
1732689590000|2024-11-27 06:39:50|501.74|499.64|501.67|499.57|501.75|499.65|501.66|499.56|11
1732689600000|2024-11-27 06:40:00|501.66|499.56|501.95|499.85|501.95|499.85|501.59|499.49|24
1732689610000|2024-11-27 06:40:10|501.96|499.86|502.32|500.22|502.39|500.29|501.96|499.86|24
1732689620000|2024-11-27 06:40:20|502.33|500.23|502.31|500.21|502.39|500.29|502.28|500.18|17
1732689630000|2024-11-27 06:40:30|502.32|500.22|502.34|500.24|502.4|500.3|502.28|500.18|18
1732689640000|2024-11-27 06:40:40|502.29|500.19|502.22|500.12|502.32|500.22|502.22|500.12|16
1732689650000|2024-11-27 06:40:50|502.23|500.13|502.18|500.08|502.23|500.13|502.15|500.05|6
1732689660000|2024-11-27 06:41:00|502.15|500.05|502.2|500.1|502.2|500.1|502.09|499.99|19
1732689670000|2024-11-27 06:41:10|502.08|499.98|501.81|499.71|502.08|499.98|501.8|499.7|13
1732689680000|2024-11-27 06:41:20|501.75|499.65|501.86|499.76|501.88|499.78|501.73|499.63|20
1732689690000|2024-11-27 06:41:30|501.87|499.77|501.98|499.88|502.01|499.91|501.87|499.77|19
1732689700000|2024-11-27 06:41:40|501.84|499.74|501.81|499.71|501.91|499.81|501.76|499.66|21
1732689710000|2024-11-27 06:41:50|501.82|499.72|501.79|499.69|501.83|499.73|501.79|499.69|10
1732689720000|2024-11-27 06:42:00|501.78|499.68|501.51|499.41|501.8|499.7|501.51|499.41|12
1732689730000|2024-11-27 06:42:10|501.5|499.4|501.51|499.41|501.55|499.45|501.5|499.4|10
1732689740000|2024-11-27 06:42:20|501.5|499.4|501.62|499.52|501.65|499.55|501.5|499.4|21
1732689750000|2024-11-27 06:42:30|501.63|499.53|501.97|499.87|501.97|499.87|501.57|499.47|26
1732689760000|2024-11-27 06:42:40|501.98|499.88|502.19|500.09|502.21|500.11|501.98|499.88|15
1732689770000|2024-11-27 06:42:50|502.2|500.1|502.2|500.1|502.2|500.1|502.2|500.1|1
1732689780000|2024-11-27 06:43:00|502.21|500.11|502.54|500.44|502.55|500.45|502.21|500.11|14
1732689790000|2024-11-27 06:43:10|502.55|500.45|502.01|499.91|502.57|500.47|501.97|499.87|24
1732689800000|2024-11-27 06:43:20|502.02|499.92|501.94|499.84|502.07|499.97|501.93|499.83|20
1732689810000|2024-11-27 06:43:30|501.95|499.85|501.9|499.8|501.95|499.85|501.9|499.8|5
1732689820000|2024-11-27 06:43:40|501.91|499.81|502.01|499.91|502.01|499.91|501.9|499.8|24
1732689830000|2024-11-27 06:43:50|502.02|499.92|502.26|500.16|502.29|500.19|502.02|499.92|12
1732689840000|2024-11-27 06:44:00|502.28|500.18|502.56|500.46|502.56|500.46|502.28|500.18|16
1732689850000|2024-11-27 06:44:10|502.57|500.47|502.51|500.41|502.57|500.47|502.41|500.31|17
1732689860000|2024-11-27 06:44:20|502.49|500.39|502.55|500.45|502.55|500.45|502.47|500.37|15
1732689870000|2024-11-27 06:44:30|502.53|500.43|502.29|500.19|502.53|500.43|502.23|500.13|10
1732689880000|2024-11-27 06:44:40|502.3|500.2|502.36|500.26|502.37|500.27|502.3|500.2|9
1732689890000|2024-11-27 06:44:50|502.37|500.27|502.36|500.26|502.43|500.33|502.31|500.21|18
1732689900000|2024-11-27 06:45:00|502.37|500.27|501.93|499.83|502.37|500.27|501.88|499.78|13
1732689910000|2024-11-27 06:45:10|501.92|499.82|501.88|499.78|502.01|499.91|501.84|499.74|16
1732689920000|2024-11-27 06:45:20|501.89|499.79|501.96|499.86|501.96|499.86|501.87|499.77|17
1732689930000|2024-11-27 06:45:30|501.97|499.87|501.89|499.79|502.01|499.91|501.8|499.7|23
1732689940000|2024-11-27 06:45:40|501.9|499.8|501.95|499.85|502.01|499.91|501.9|499.8|21
1732689950000|2024-11-27 06:45:50|501.96|499.86|501.96|499.86|502.12|500.02|501.94|499.84|16
1732689960000|2024-11-27 06:46:00|501.97|499.87|501.83|499.73|502.07|499.97|501.8|499.7|21
1732689970000|2024-11-27 06:46:10|501.82|499.72|501.63|499.53|501.82|499.72|501.63|499.53|14
1732689980000|2024-11-27 06:46:20|501.58|499.48|501.63|499.53|501.68|499.58|501.58|499.48|20
1732689990000|2024-11-27 06:46:30|501.65|499.55|501.62|499.52|501.73|499.63|501.58|499.48|21
1732690000000|2024-11-27 06:46:40|501.63|499.53|501.46|499.36|501.65|499.55|501.45|499.35|13
1732690010000|2024-11-27 06:46:50|501.45|499.35|501.57|499.47|501.61|499.51|501.45|499.35|17
1732690020000|2024-11-27 06:47:00|501.48|499.38|501.79|499.69|501.92|499.82|501.48|499.38|15
1732690030000|2024-11-27 06:47:10|501.8|499.7|502.08|499.98|502.08|499.98|501.8|499.7|17
1732690040000|2024-11-27 06:47:20|502.07|499.97|501.74|499.64|502.07|499.97|501.74|499.64|13
1732690050000|2024-11-27 06:47:30|501.73|499.63|501.61|499.51|501.78|499.68|501.54|499.44|18
1732690060000|2024-11-27 06:47:40|501.62|499.52|501.63|499.53|501.63|499.53|501.62|499.52|2
1732690070000|2024-11-27 06:47:50|501.48|499.38|501.48|499.38|501.55|499.45|501.47|499.37|11
1732690080000|2024-11-27 06:48:00|501.49|499.39|501.54|499.44|501.54|499.44|501.49|499.39|6
1732690090000|2024-11-27 06:48:10|501.53|499.43|500.93|498.83|501.55|499.45|500.9|498.8|17
1732690100000|2024-11-27 06:48:20|500.94|498.84|500.95|498.85|501|498.9|500.9|498.8|14
1732690110000|2024-11-27 06:48:30|500.93|498.83|500.73|498.63|500.96|498.86|500.73|498.63|18
1732690120000|2024-11-27 06:48:40|500.74|498.64|500.82|498.72|500.82|498.72|500.72|498.62|20
1732690130000|2024-11-27 06:48:50|500.76|498.66|500.76|498.66|500.81|498.71|500.75|498.65|15
1732690140000|2024-11-27 06:49:00|500.77|498.67|500.49|498.39|500.79|498.69|500.45|498.35|23
1732690150000|2024-11-27 06:49:10|500.5|498.4|500.49|498.39|500.54|498.44|500.49|498.39|7
1732690160000|2024-11-27 06:49:20|500.48|498.38|500.43|498.33|500.51|498.41|500.34|498.24|21
1732690170000|2024-11-27 06:49:30|500.39|498.29|500.5|498.4|500.5|498.4|500.35|498.25|20
1732690180000|2024-11-27 06:49:40|500.51|498.41|500.53|498.43|500.53|498.43|500.48|498.38|8
1732690190000|2024-11-27 06:49:50|500.51|498.41|500.74|498.64|500.74|498.64|500.51|498.41|8
1732690200000|2024-11-27 06:50:00|500.61|498.51|501.16|499.06|501.16|499.06|500.61|498.51|27
1732690210000|2024-11-27 06:50:10|501.17|499.07|501.26|499.16|501.31|499.21|501.17|499.07|22
1732690220000|2024-11-27 06:50:20|501.27|499.17|501.69|499.59|501.69|499.59|501.27|499.17|17
1732690230000|2024-11-27 06:50:30|501.7|499.6|501.65|499.55|501.74|499.64|501.62|499.52|22
1732690240000|2024-11-27 06:50:40|501.66|499.56|501.43|499.33|501.73|499.63|501.43|499.33|19
1732690250000|2024-11-27 06:50:50|501.44|499.34|501.36|499.26|501.59|499.49|501.35|499.25|23
1732690260000|2024-11-27 06:51:00|501.37|499.27|501.51|499.41|501.66|499.56|501.37|499.27|26
1732690270000|2024-11-27 06:51:10|501.52|499.42|501.55|499.45|501.59|499.49|501.46|499.36|24
1732690280000|2024-11-27 06:51:20|501.56|499.46|501.77|499.67|501.79|499.69|501.55|499.45|21
1732690290000|2024-11-27 06:51:30|501.78|499.68|501.61|499.51|501.83|499.73|501.61|499.51|13
1732690300000|2024-11-27 06:51:40|501.62|499.52|501.58|499.48|501.63|499.53|501.58|499.48|5
1732690310000|2024-11-27 06:51:50|501.57|499.47|501.57|499.47|501.6|499.5|501.56|499.46|8
1732690320000|2024-11-27 06:52:00|501.56|499.46|501.59|499.49|501.61|499.51|501.56|499.46|9
1732690330000|2024-11-27 06:52:10|501.6|499.5|501.5|499.4|501.68|499.58|501.5|499.4|21
1732690340000|2024-11-27 06:52:20|501.45|499.35|501.08|498.98|501.45|499.35|501.08|498.98|21
1732690350000|2024-11-27 06:52:30|501.05|498.95|500.51|498.41|501.06|498.96|500.51|498.41|19
1732690360000|2024-11-27 06:52:40|500.5|498.4|500.42|498.32|500.52|498.42|500.34|498.24|18
1732690370000|2024-11-27 06:52:50|500.43|498.33|500.39|498.29|500.45|498.35|500.29|498.19|18
1732690380000|2024-11-27 06:53:00|500.4|498.3|500.2|498.1|500.42|498.32|500.14|498.04|24
1732690390000|2024-11-27 06:53:10|500.19|498.09|500.56|498.46|500.58|498.48|500.19|498.09|19
1732690400000|2024-11-27 06:53:20|500.57|498.47|500.47|498.37|500.57|498.47|500.46|498.36|10
1732690410000|2024-11-27 06:53:30|500.46|498.36|500.35|498.25|500.46|498.36|500.28|498.18|9
1732690420000|2024-11-27 06:53:40|500.36|498.26|500.23|498.13|500.36|498.26|500.23|498.13|9
1732690430000|2024-11-27 06:53:50|500.24|498.14|500.16|498.06|500.24|498.14|500.13|498.03|10
1732690440000|2024-11-27 06:54:00|500.17|498.07|500.07|497.97|500.19|498.09|500.07|497.97|11
1732690450000|2024-11-27 06:54:10|500.06|497.96|500.06|497.96|500.07|497.97|499.97|497.87|10
1732690460000|2024-11-27 06:54:20|500.07|497.97|499.98|497.88|500.13|498.03|499.97|497.87|13
1732690470000|2024-11-27 06:54:30|499.99|497.89|500.01|497.91|500.14|498.04|499.99|497.89|24
1732690480000|2024-11-27 06:54:40|500.02|497.92|500.07|497.97|500.11|498.01|500.02|497.92|16
1732690490000|2024-11-27 06:54:50|500.08|497.98|500.09|497.99|500.09|497.99|500.02|497.92|11
1732690500000|2024-11-27 06:55:00|500.13|498.03|500.13|498.03|500.13|498.03|500.13|498.03|1
1732690510000|2024-11-27 06:55:10|500.18|498.08|500.17|498.07|500.18|498.08|500.17|498.07|2
1732690520000|2024-11-27 06:55:20|500.16|498.06|500.36|498.26|500.36|498.26|500.16|498.06|14
1732690530000|2024-11-27 06:55:30|500.37|498.27|500.4|498.3|500.49|498.39|500.33|498.23|17
1732690540000|2024-11-27 06:55:40|500.42|498.32|500.27|498.17|500.44|498.34|500.27|498.17|9
1732690550000|2024-11-27 06:55:50|500.29|498.19|500.47|498.37|500.47|498.37|500.28|498.18|15
1732690560000|2024-11-27 06:56:00|500.48|498.38|500.55|498.45|500.55|498.45|500.48|498.38|14
1732690570000|2024-11-27 06:56:10|500.36|498.26|500.02|497.92|500.42|498.32|500|497.9|21
1732690580000|2024-11-27 06:56:20|500.01|497.91|500.08|497.98|500.08|497.98|500|497.9|10
1732690590000|2024-11-27 06:56:30|500.09|497.99|500.25|498.15|500.25|498.15|500.09|497.99|24
1732690600000|2024-11-27 06:56:40|500.17|498.07|500.06|497.96|500.18|498.08|500.01|497.91|11
1732690610000|2024-11-27 06:56:50|500.05|497.95|499.9|497.8|500.05|497.95|499.83|497.73|24
1732690620000|2024-11-27 06:57:00|499.91|497.81|500.09|497.99|500.19|498.09|499.91|497.81|22
1732690630000|2024-11-27 06:57:10|500.1|498|499.97|497.87|500.13|498.03|499.97|497.87|15
1732690640000|2024-11-27 06:57:20|499.96|497.86|499.86|497.76|499.96|497.86|499.82|497.72|14
1732690650000|2024-11-27 06:57:30|499.87|497.77|501.15|499.05|501.15|499.05|499.86|497.76|21
1732690660000|2024-11-27 06:57:40|501.14|499.04|501.25|499.15|501.25|499.15|501.12|499.02|9
1732690670000|2024-11-27 06:57:50|501.26|499.16|501.43|499.33|501.45|499.35|501.26|499.16|10
1732690680000|2024-11-27 06:58:00|501.42|499.32|501.25|499.15|501.42|499.32|501.25|499.15|12
1732690690000|2024-11-27 06:58:10|501.24|499.14|500.98|498.88|501.24|499.14|500.98|498.88|13
1732690700000|2024-11-27 06:58:20|500.97|498.87|500.6|498.5|500.97|498.87|500.58|498.48|9
1732690710000|2024-11-27 06:58:30|500.59|498.49|500.53|498.43|500.59|498.49|500.53|498.43|9
1732690720000|2024-11-27 06:58:40|500.54|498.44|500.52|498.42|500.54|498.44|500.52|498.42|3
1732690730000|2024-11-27 06:58:50|500.53|498.43|500.43|498.33|500.53|498.43|500.43|498.33|10
1732690740000|2024-11-27 06:59:00|500.42|498.32|500.14|498.04|500.42|498.32|500.09|497.99|12
1732690750000|2024-11-27 06:59:10|500.16|498.06|500.57|498.47|500.57|498.47|500.14|498.04|19
1732690760000|2024-11-27 06:59:20|500.58|498.48|500.66|498.56|500.66|498.56|500.58|498.48|11
1732690770000|2024-11-27 06:59:30|500.67|498.57|500.69|498.59|500.7|498.6|500.67|498.57|5
1732690780000|2024-11-27 06:59:40|500.7|498.6|500.74|498.64|500.74|498.64|500.69|498.59|7
1732690790000|2024-11-27 06:59:50|500.75|498.65|500.76|498.66|500.76|498.66|500.75|498.65|2
1732690800000|2024-11-27 07:00:00|500.77|498.67|500.71|498.61|500.78|498.68|500.67|498.57|6
1732690810000|2024-11-27 07:00:10|500.7|498.6|500.66|498.56|500.75|498.65|500.66|498.56|4
1732690820000|2024-11-27 07:00:20|500.58|498.48|500.54|498.44|500.58|498.48|500.54|498.44|7
1732690830000|2024-11-27 07:00:30|500.55|498.45|500.72|498.62|500.74|498.64|500.55|498.45|7
1732690840000|2024-11-27 07:00:40|500.71|498.61|500.71|498.61|500.72|498.62|500.7|498.6|4
1732690850000|2024-11-27 07:00:50|500.7|498.6|500.58|498.48|500.7|498.6|500.58|498.48|6
1732690860000|2024-11-27 07:01:00|500.57|498.47|500.54|498.44|500.57|498.47|500.54|498.44|4
1732690870000|2024-11-27 07:01:10|500.59|498.49|500.97|498.87|501|498.9|500.59|498.49|14
1732690880000|2024-11-27 07:01:20|500.98|498.88|501|498.9|501.03|498.93|500.98|498.88|5
1732690890000|2024-11-27 07:01:30|501.05|498.95|500.98|498.88|501.05|498.95|500.98|498.88|3
1732690900000|2024-11-27 07:01:40|500.97|498.87|501.09|498.99|501.1|499|500.97|498.87|6
1732690910000|2024-11-27 07:01:50|501.1|499|501.06|498.96|501.12|499.02|501.06|498.96|7
1732690920000|2024-11-27 07:02:00|501.05|498.95|500.97|498.87|501.05|498.95|500.96|498.86|9
1732690930000|2024-11-27 07:02:10|500.96|498.86|500.68|498.58|500.96|498.86|500.68|498.58|14
1732690940000|2024-11-27 07:02:20|500.67|498.57|500.79|498.69|500.79|498.69|500.47|498.37|13
1732690950000|2024-11-27 07:02:30|500.8|498.7|501.47|499.37|501.47|499.37|500.8|498.7|28
1732690960000|2024-11-27 07:02:40|501.48|499.38|501.83|499.73|501.83|499.73|501.48|499.38|13
1732690970000|2024-11-27 07:02:50|501.82|499.72|501.95|499.85|501.95|499.85|501.81|499.71|13
1732690980000|2024-11-27 07:03:00|502.01|499.91|502.57|500.47|502.58|500.48|502.01|499.91|21
1732690990000|2024-11-27 07:03:10|502.58|500.48|502.58|500.48|502.58|500.48|502.58|500.48|1
1732691000000|2024-11-27 07:03:20|502.57|500.47|502.6|500.5|502.61|500.51|502.57|500.47|3
1732691010000|2024-11-27 07:03:30|502.61|500.51|502.61|500.51|502.61|500.51|502.6|500.5|3
1732691020000|2024-11-27 07:03:40|502.62|500.52|502.48|500.38|502.64|500.54|502.46|500.36|8
1732691030000|2024-11-27 07:03:50|502.47|500.37|502.49|500.39|502.49|500.39|502.47|500.37|5
1732691040000|2024-11-27 07:04:00|502.6|500.5|502.81|500.71|502.81|500.71|502.59|500.49|6
1732691050000|2024-11-27 07:04:10|502.82|500.72|502.85|500.75|502.85|500.75|502.82|500.72|4
1732691060000|2024-11-27 07:04:20|502.86|500.76|502.88|500.78|502.88|500.78|502.86|500.76|7
1732691070000|2024-11-27 07:04:30|502.89|500.79|502.9|500.8|502.9|500.8|502.89|500.79|2
1732691080000|2024-11-27 07:04:40|502.91|500.81|503.13|501.03|503.13|501.03|502.91|500.81|11
1732691090000|2024-11-27 07:04:50|503.12|501.02|503.2|501.1|503.22|501.12|503.11|501.01|7
1732691100000|2024-11-27 07:05:00|503.22|501.12|503.42|501.32|503.46|501.36|503.21|501.11|8
1732691110000|2024-11-27 07:05:10|503.45|501.35|503.42|501.32|503.45|501.35|503.42|501.32|2
1732691120000|2024-11-27 07:05:20|503.43|501.33|503.22|501.12|503.44|501.34|503.22|501.12|11
1732691140000|2024-11-27 07:05:40|503.23|501.13|503.21|501.11|503.23|501.13|503.21|501.11|3
1732691150000|2024-11-27 07:05:50|503.2|501.1|503.19|501.09|503.21|501.11|503.17|501.07|7
1732691160000|2024-11-27 07:06:00|503.18|501.08|502.71|500.61|503.18|501.08|502.7|500.6|14
1732691170000|2024-11-27 07:06:10|502.72|500.62|502.75|500.65|502.76|500.66|502.72|500.62|8
1732691180000|2024-11-27 07:06:20|502.76|500.66|502.92|500.82|502.94|500.84|502.75|500.65|8
1732691190000|2024-11-27 07:06:30|502.93|500.83|503.23|501.13|503.23|501.13|502.93|500.83|6
1732691200000|2024-11-27 07:06:40|503.24|501.14|503.62|501.52|503.62|501.52|503.24|501.14|11
1732691210000|2024-11-27 07:06:50|503.63|501.53|503.77|501.67|503.77|501.67|503.63|501.53|14
1732691220000|2024-11-27 07:07:00|503.78|501.68|503.72|501.62|503.85|501.75|503.72|501.62|9
1732691230000|2024-11-27 07:07:10|503.71|501.61|503.66|501.56|503.71|501.61|503.66|501.56|6
1732691240000|2024-11-27 07:07:20|503.65|501.55|503.63|501.53|503.68|501.58|503.6|501.5|11
1732691250000|2024-11-27 07:07:30|503.69|501.59|503.61|501.51|503.69|501.59|503.61|501.51|12
1732691260000|2024-11-27 07:07:40|503.6|501.5|503.68|501.58|503.69|501.59|503.58|501.48|5
1732691270000|2024-11-27 07:07:50|503.51|501.41|503.6|501.5|503.61|501.51|503.51|501.41|14
1732691280000|2024-11-27 07:08:00|503.59|501.49|503.91|501.81|503.91|501.81|503.59|501.49|15
1732691290000|2024-11-27 07:08:10|503.9|501.8|504.15|502.05|504.15|502.05|503.9|501.8|14
1732691300000|2024-11-27 07:08:20|504.14|502.04|504.24|502.14|504.26|502.16|504.09|501.99|13
1732691310000|2024-11-27 07:08:30|504.23|502.13|504.25|502.15|504.25|502.15|504.22|502.12|9
1732691320000|2024-11-27 07:08:40|504.27|502.17|504.33|502.23|504.39|502.29|504.27|502.17|13
1732691330000|2024-11-27 07:08:50|504.4|502.3|504.28|502.18|504.4|502.3|504.28|502.18|10
1732691340000|2024-11-27 07:09:00|504.27|502.17|504.37|502.27|504.38|502.28|504.12|502.02|15
1732691350000|2024-11-27 07:09:10|504.38|502.28|504.5|502.4|504.5|502.4|504.38|502.28|16
1732691360000|2024-11-27 07:09:20|504.57|502.47|504.82|502.72|504.82|502.72|504.52|502.42|14
1732691370000|2024-11-27 07:09:30|504.83|502.73|504.91|502.81|504.95|502.85|504.83|502.73|12
1732691380000|2024-11-27 07:09:40|504.92|502.82|504.87|502.77|504.92|502.82|504.87|502.77|8
1732691390000|2024-11-27 07:09:50|504.86|502.76|504.52|502.42|504.86|502.76|504.51|502.41|16
1732691400000|2024-11-27 07:10:00|504.51|502.41|504.26|502.16|504.51|502.41|504.26|502.16|11
1732691410000|2024-11-27 07:10:10|504.25|502.15|504.34|502.24|504.36|502.26|504.18|502.08|13
1732691420000|2024-11-27 07:10:20|504.35|502.25|504.51|502.41|504.51|502.41|504.34|502.24|10
1732691430000|2024-11-27 07:10:30|504.43|502.33|504.59|502.49|504.62|502.52|504.42|502.32|11
1732691440000|2024-11-27 07:10:40|504.58|502.48|504.33|502.23|504.59|502.49|504.33|502.23|15
1732691450000|2024-11-27 07:10:50|504.32|502.22|504.13|502.03|504.32|502.22|504.13|502.03|12
1732691460000|2024-11-27 07:11:00|504.12|502.02|503.53|501.43|504.12|502.02|503.53|501.43|12
1732691470000|2024-11-27 07:11:10|503.52|501.42|503.43|501.33|503.52|501.42|503.43|501.33|12
1732691480000|2024-11-27 07:11:20|503.42|501.32|503.58|501.48|503.62|501.52|503.38|501.28|12
1732691490000|2024-11-27 07:11:30|503.57|501.47|503.5|501.4|503.57|501.47|503.5|501.4|15
1732691500000|2024-11-27 07:11:40|503.49|501.39|503.61|501.51|503.62|501.52|503.48|501.38|12
1732691510000|2024-11-27 07:11:50|503.6|501.5|503.5|501.4|503.78|501.68|503.45|501.35|16
1732691520000|2024-11-27 07:12:00|503.49|501.39|503.35|501.25|503.49|501.39|503.35|501.25|12
1732691530000|2024-11-27 07:12:10|503.34|501.24|503.29|501.19|503.39|501.29|503.29|501.19|14
1732691540000|2024-11-27 07:12:20|503.23|501.13|502.92|500.82|503.23|501.13|502.92|500.82|11
1732691550000|2024-11-27 07:12:30|502.91|500.81|502.99|500.89|503.01|500.91|502.87|500.77|11
1732691560000|2024-11-27 07:12:40|502.98|500.88|502.86|500.76|502.98|500.88|502.86|500.76|17
1732691570000|2024-11-27 07:12:50|502.85|500.75|503|500.9|503.18|501.08|502.84|500.74|17
1732691580000|2024-11-27 07:13:00|502.99|500.89|503.55|501.45|503.58|501.48|502.98|500.88|16
1732691590000|2024-11-27 07:13:10|503.54|501.44|503.39|501.29|503.54|501.44|503.39|501.29|18
1732691600000|2024-11-27 07:13:20|503.38|501.28|503.19|501.09|503.38|501.28|503.19|501.09|11
1732691610000|2024-11-27 07:13:30|503.2|501.1|503.27|501.17|503.29|501.19|503.19|501.09|13
1732691620000|2024-11-27 07:13:40|503.26|501.16|503.25|501.15|503.31|501.21|503.25|501.15|12
1732691630000|2024-11-27 07:13:50|503.24|501.14|503.36|501.26|503.4|501.3|503.24|501.14|8
1732691640000|2024-11-27 07:14:00|503.35|501.25|503.31|501.21|503.36|501.26|503.31|501.21|9
1732691650000|2024-11-27 07:14:10|503.3|501.2|503.45|501.35|503.59|501.49|503.3|501.2|16
1732691660000|2024-11-27 07:14:20|503.46|501.36|503.7|501.6|503.78|501.68|503.46|501.36|17
1732691670000|2024-11-27 07:14:30|503.69|501.59|503.44|501.34|503.69|501.59|503.44|501.34|14
1732691680000|2024-11-27 07:14:40|503.43|501.33|503.36|501.26|503.44|501.34|503.35|501.25|12
1732691690000|2024-11-27 07:14:50|503.37|501.27|503.39|501.29|503.39|501.29|503.37|501.27|4
1732691700000|2024-11-27 07:15:00|503.38|501.28|503.81|501.71|503.88|501.78|503.38|501.28|21
1732691710000|2024-11-27 07:15:10|503.8|501.7|503.81|501.71|503.88|501.78|503.74|501.64|17
1732691720000|2024-11-27 07:15:20|503.8|501.7|504.11|502.01|504.11|502.01|503.78|501.68|17
1732691730000|2024-11-27 07:15:30|504.12|502.02|504.17|502.07|504.21|502.11|504.12|502.02|15
1732691740000|2024-11-27 07:15:40|504.16|502.06|504.1|502|504.16|502.06|504.1|502|11
1732691750000|2024-11-27 07:15:50|504.09|501.99|504.15|502.05|504.19|502.09|504.07|501.97|9
1732691760000|2024-11-27 07:16:00|504.02|501.92|503.86|501.76|504.03|501.93|503.86|501.76|15
1732691770000|2024-11-27 07:16:10|503.85|501.75|503.79|501.69|503.85|501.75|503.71|501.61|15
1732691780000|2024-11-27 07:16:20|503.78|501.68|503.84|501.74|503.89|501.79|503.78|501.68|14
1732691790000|2024-11-27 07:16:30|503.83|501.73|503.65|501.55|503.83|501.73|503.65|501.55|11
1732691800000|2024-11-27 07:16:40|503.64|501.54|503.31|501.21|503.64|501.54|503.31|501.21|16
1732691810000|2024-11-27 07:16:50|503.3|501.2|503.51|501.41|503.52|501.42|503.3|501.2|11
1732691820000|2024-11-27 07:17:00|503.5|501.4|503.41|501.31|503.5|501.4|503.41|501.31|10
1732691830000|2024-11-27 07:17:10|503.4|501.3|503.19|501.09|503.4|501.3|503.19|501.09|13
1732691840000|2024-11-27 07:17:20|503.18|501.08|503.06|500.96|503.28|501.18|503.06|500.96|12
1732691850000|2024-11-27 07:17:30|503.05|500.95|503.44|501.34|503.44|501.34|503.04|500.94|16
1732691860000|2024-11-27 07:17:40|503.45|501.35|503.66|501.56|503.73|501.63|503.45|501.35|17
1732691870000|2024-11-27 07:17:50|503.65|501.55|503.56|501.46|503.65|501.55|503.56|501.46|10
1732691880000|2024-11-27 07:18:00|503.55|501.45|503.9|501.8|504.02|501.92|503.53|501.43|21
1732691890000|2024-11-27 07:18:10|503.89|501.79|503.84|501.74|503.93|501.83|503.84|501.74|15
1732691900000|2024-11-27 07:18:20|503.83|501.73|503.78|501.68|503.83|501.73|503.78|501.68|6
1732691910000|2024-11-27 07:18:30|503.77|501.67|504.01|501.91|504.02|501.92|503.77|501.67|15
1732691920000|2024-11-27 07:18:40|504|501.9|503.91|501.81|504|501.9|503.91|501.81|12
1732691930000|2024-11-27 07:18:50|503.9|501.8|503.94|501.84|503.95|501.85|503.9|501.8|3
1732691940000|2024-11-27 07:19:00|503.98|501.88|504.08|501.98|504.14|502.04|503.98|501.88|14
1732691950000|2024-11-27 07:19:10|503.96|501.86|503.81|501.71|503.98|501.88|503.78|501.68|13
1732691960000|2024-11-27 07:19:20|503.8|501.7|503.74|501.64|503.8|501.7|503.71|501.61|14
1732691970000|2024-11-27 07:19:30|503.79|501.69|503.9|501.8|503.9|501.8|503.78|501.68|8
1732691980000|2024-11-27 07:19:40|503.91|501.81|503.75|501.65|503.91|501.81|503.75|501.65|7
1732691990000|2024-11-27 07:19:50|503.74|501.64|503.79|501.69|503.8|501.7|503.74|501.64|6
1732692000000|2024-11-27 07:20:00|503.8|501.7|504.01|501.91|504.01|501.91|503.79|501.69|13
1732692010000|2024-11-27 07:20:10|504.06|501.96|504.13|502.03|504.13|502.03|504.04|501.94|10
1732692020000|2024-11-27 07:20:20|504.12|502.02|503.91|501.81|504.12|502.02|503.91|501.81|10
1732692030000|2024-11-27 07:20:30|503.9|501.8|504.11|502.01|504.11|502.01|503.9|501.8|16
1732692040000|2024-11-27 07:20:40|504.12|502.02|504.15|502.05|504.15|502.05|504.12|502.02|4
1732692050000|2024-11-27 07:20:50|504.17|502.07|504.05|501.95|504.17|502.07|504.05|501.95|8
1732692060000|2024-11-27 07:21:00|504.04|501.94|504.19|502.09|504.24|502.14|504.02|501.92|10
1732692070000|2024-11-27 07:21:10|504.18|502.08|504.11|502.01|504.18|502.08|504.11|502.01|8
1732692080000|2024-11-27 07:21:20|504.1|502|504.14|502.04|504.15|502.05|504.1|502|6
1732692090000|2024-11-27 07:21:30|504.13|502.03|504.54|502.44|504.54|502.44|504.13|502.03|16
1732692100000|2024-11-27 07:21:40|504.55|502.45|504.58|502.48|504.65|502.55|504.55|502.45|12
1732692110000|2024-11-27 07:21:50|504.62|502.52|504.9|502.8|504.9|502.8|504.62|502.52|7
1732692120000|2024-11-27 07:22:00|504.89|502.79|504.93|502.83|504.94|502.84|504.84|502.74|15
1732692130000|2024-11-27 07:22:10|504.92|502.82|504.86|502.76|504.92|502.82|504.86|502.76|7
1732692140000|2024-11-27 07:22:20|504.85|502.75|504.83|502.73|504.87|502.77|504.83|502.73|7
1732692150000|2024-11-27 07:22:30|504.82|502.72|504.49|502.39|504.82|502.72|504.49|502.39|11
1732692160000|2024-11-27 07:22:40|504.48|502.38|504.19|502.09|504.48|502.38|504.19|502.09|16
1732692170000|2024-11-27 07:22:50|504.18|502.08|504.05|501.95|504.18|502.08|504.05|501.95|14
1732692180000|2024-11-27 07:23:00|504.04|501.94|503.94|501.84|504.04|501.94|503.94|501.84|10
1732692190000|2024-11-27 07:23:10|503.89|501.79|503.78|501.68|503.89|501.79|503.49|501.39|15
1732692200000|2024-11-27 07:23:20|503.93|501.83|503.95|501.85|503.99|501.89|503.79|501.69|22
1732692210000|2024-11-27 07:23:30|503.96|501.86|503.92|501.82|503.96|501.86|503.92|501.82|5
1732692220000|2024-11-27 07:23:40|503.93|501.83|503.95|501.85|503.95|501.85|503.93|501.83|3
1732692230000|2024-11-27 07:23:50|503.94|501.84|503.87|501.77|503.96|501.86|503.87|501.77|10
1732692240000|2024-11-27 07:24:00|503.91|501.81|504|501.9|504.01|501.91|503.86|501.76|8
1732692250000|2024-11-27 07:24:10|504.01|501.91|504.02|501.92|504.02|501.92|504.01|501.91|2
1732692260000|2024-11-27 07:24:20|504.01|501.91|503.63|501.53|504.01|501.91|503.63|501.53|18
1732692270000|2024-11-27 07:24:30|503.62|501.52|503.6|501.5|503.62|501.52|503.6|501.5|3
1732692280000|2024-11-27 07:24:40|503.59|501.49|503.66|501.56|503.67|501.57|503.57|501.47|7
1732692290000|2024-11-27 07:24:50|503.67|501.57|503.74|501.64|503.74|501.64|503.67|501.57|3
1732692300000|2024-11-27 07:25:00|503.73|501.63|503.93|501.83|503.95|501.85|503.73|501.63|8
1732692310000|2024-11-27 07:25:10|503.94|501.84|504|501.9|504|501.9|503.93|501.83|6
1732692320000|2024-11-27 07:25:20|504.01|501.91|504.55|502.45|504.6|502.5|504.01|501.91|19
1732692330000|2024-11-27 07:25:30|504.54|502.44|504.4|502.3|504.59|502.49|504.4|502.3|17
1732692340000|2024-11-27 07:25:40|504.39|502.29|504.14|502.04|504.39|502.29|504.14|502.04|12
1732692350000|2024-11-27 07:25:50|504.1|502|503.98|501.88|504.1|502|503.96|501.86|17
1732692360000|2024-11-27 07:26:00|504.04|501.94|504.19|502.09|504.23|502.13|504.04|501.94|13
1732692370000|2024-11-27 07:26:10|504.22|502.12|504.27|502.17|504.33|502.23|504.22|502.12|10
1732692380000|2024-11-27 07:26:20|504.26|502.16|504.22|502.12|504.26|502.16|504.21|502.11|8
1732692390000|2024-11-27 07:26:30|504.2|502.1|504.02|501.92|504.21|502.11|504.01|501.91|6
1732692400000|2024-11-27 07:26:40|504.01|501.91|504.01|501.91|504.01|501.91|504.01|501.91|1
1732692410000|2024-11-27 07:26:50|504|501.9|503.95|501.85|504|501.9|503.95|501.85|7
1732692420000|2024-11-27 07:27:00|503.97|501.87|503.97|501.87|504.04|501.94|503.97|501.87|9
1732692430000|2024-11-27 07:27:10|503.82|501.72|503.84|501.74|503.87|501.77|503.82|501.72|15
1732692440000|2024-11-27 07:27:20|503.83|501.73|503.58|501.48|503.83|501.73|503.58|501.48|12
1732692450000|2024-11-27 07:27:30|503.42|501.32|502.97|500.87|503.42|501.32|502.97|500.87|25
1732692460000|2024-11-27 07:27:40|502.96|500.86|502.64|500.54|502.97|500.87|502.64|500.54|19
1732692470000|2024-11-27 07:27:50|502.63|500.53|502.6|500.5|502.63|500.53|502.58|500.48|14
1732692480000|2024-11-27 07:28:00|502.59|500.49|502.65|500.55|502.71|500.61|502.59|500.49|15
1732692490000|2024-11-27 07:28:10|502.69|500.59|502.84|500.74|502.89|500.79|502.69|500.59|14
1732692500000|2024-11-27 07:28:20|502.89|500.79|502.94|500.84|503|500.9|502.87|500.77|13
1732692510000|2024-11-27 07:28:30|502.93|500.83|502.88|500.78|502.94|500.84|502.88|500.78|14
1732692520000|2024-11-27 07:28:40|502.89|500.79|502.93|500.83|503.01|500.91|502.87|500.77|14
1732692530000|2024-11-27 07:28:50|502.92|500.82|502.69|500.59|502.93|500.83|502.69|500.59|15
1732692540000|2024-11-27 07:29:00|502.68|500.58|502.7|500.6|502.78|500.68|502.63|500.53|14
1732692550000|2024-11-27 07:29:10|502.69|500.59|502.69|500.59|502.69|500.59|502.68|500.58|3
1732692560000|2024-11-27 07:29:20|502.68|500.58|502.91|500.81|502.93|500.83|502.68|500.58|10
1732692570000|2024-11-27 07:29:30|502.9|500.8|502.81|500.71|502.9|500.8|502.81|500.71|16
1732692580000|2024-11-27 07:29:40|502.8|500.7|502.76|500.66|502.8|500.7|502.76|500.66|10
1732692590000|2024-11-27 07:29:50|502.72|500.62|502.67|500.57|502.72|500.62|502.67|500.57|5
1732692600000|2024-11-27 07:30:00|502.86|500.76|502.75|500.65|502.86|500.76|502.74|500.64|9
1732692610000|2024-11-27 07:30:10|502.74|500.64|503.03|500.93|503.03|500.93|502.73|500.63|16
1732692620000|2024-11-27 07:30:20|503.02|500.92|503.17|501.07|503.22|501.12|503.02|500.92|17
1732692630000|2024-11-27 07:30:30|503.16|501.06|502.91|500.81|503.16|501.06|502.9|500.8|14
1732692640000|2024-11-27 07:30:40|502.9|500.8|502.86|500.76|502.9|500.8|502.84|500.74|11
1732692650000|2024-11-27 07:30:50|502.85|500.75|503.13|501.03|503.13|501.03|502.85|500.75|14
1732692660000|2024-11-27 07:31:00|503.14|501.04|503.32|501.22|503.4|501.3|503.14|501.04|12
1732692670000|2024-11-27 07:31:10|503.33|501.23|503.56|501.46|503.62|501.52|503.33|501.23|13
1732692680000|2024-11-27 07:31:20|503.55|501.45|503.46|501.36|503.55|501.45|503.46|501.36|12
1732692690000|2024-11-27 07:31:30|503.45|501.35|503.32|501.22|503.45|501.35|503.25|501.15|6
1732692700000|2024-11-27 07:31:40|503.31|501.21|503.18|501.08|503.31|501.21|503.18|501.08|10
1732692710000|2024-11-27 07:31:50|503.17|501.07|503.47|501.37|503.47|501.37|503.14|501.04|14
1732692720000|2024-11-27 07:32:00|503.48|501.38|503.44|501.34|503.48|501.38|503.44|501.34|5
1732692730000|2024-11-27 07:32:10|503.43|501.33|503.11|501.01|503.43|501.33|503.1|501|13
1732692740000|2024-11-27 07:32:20|503.1|501|503.02|500.92|503.1|501|503.02|500.92|9
1732692750000|2024-11-27 07:32:30|503.01|500.91|502.93|500.83|503.02|500.92|502.91|500.81|12
1732692760000|2024-11-27 07:32:40|502.92|500.82|503.14|501.04|503.15|501.05|502.86|500.76|12
1732692770000|2024-11-27 07:32:50|503.13|501.03|503.09|500.99|503.13|501.03|503.09|500.99|7
1732692780000|2024-11-27 07:33:00|503.08|500.98|503.09|500.99|503.1|501|503|500.9|13
1732692790000|2024-11-27 07:33:10|503.08|500.98|503.58|501.48|503.59|501.49|503.08|500.98|18
1732692800000|2024-11-27 07:33:20|503.59|501.49|503.57|501.47|503.64|501.54|503.57|501.47|13
1732692810000|2024-11-27 07:33:30|503.56|501.46|503.59|501.49|503.8|501.7|503.55|501.45|13
1732692820000|2024-11-27 07:33:40|503.58|501.48|503.53|501.43|503.58|501.48|503.53|501.43|6
1732692830000|2024-11-27 07:33:50|503.52|501.42|503.74|501.64|503.81|501.71|503.52|501.42|17
1732692840000|2024-11-27 07:34:00|503.73|501.63|503.56|501.46|503.73|501.63|503.56|501.46|14
1732692850000|2024-11-27 07:34:10|503.55|501.45|503.87|501.77|503.87|501.77|503.55|501.45|11
1732692860000|2024-11-27 07:34:20|503.86|501.76|503.95|501.85|503.96|501.86|503.86|501.76|11
1732692870000|2024-11-27 07:34:30|503.94|501.84|503.98|501.88|504|501.9|503.88|501.78|13
1732692880000|2024-11-27 07:34:40|503.97|501.87|503.75|501.65|503.97|501.87|503.75|501.65|12
1732692890000|2024-11-27 07:34:50|503.74|501.64|503.72|501.62|503.74|501.64|503.71|501.61|8
1732692900000|2024-11-27 07:35:00|503.74|501.64|503.88|501.78|503.95|501.85|503.73|501.63|14
1732692910000|2024-11-27 07:35:10|503.87|501.77|503.68|501.58|503.87|501.77|503.68|501.58|13
1732692920000|2024-11-27 07:35:20|503.67|501.57|503.61|501.51|503.67|501.57|503.61|501.51|7
1732692930000|2024-11-27 07:35:30|503.63|501.53|503.7|501.6|503.72|501.62|503.63|501.53|13
1732692940000|2024-11-27 07:35:40|503.69|501.59|503.43|501.33|503.69|501.59|503.43|501.33|16
1732692950000|2024-11-27 07:35:50|503.47|501.37|503.71|501.61|503.71|501.61|503.47|501.37|12
1732692960000|2024-11-27 07:36:00|503.7|501.6|503.65|501.55|503.71|501.61|503.65|501.55|10
1732692970000|2024-11-27 07:36:10|503.64|501.54|503.59|501.49|503.83|501.73|503.59|501.49|15
1732692980000|2024-11-27 07:36:20|503.61|501.51|503.8|501.7|503.81|501.71|503.59|501.49|10
1732692990000|2024-11-27 07:36:30|503.79|501.69|503.64|501.54|503.79|501.69|503.64|501.54|13
1732693000000|2024-11-27 07:36:40|503.63|501.53|503.56|501.46|503.63|501.53|503.56|501.46|11
1732693010000|2024-11-27 07:36:50|503.55|501.45|503.72|501.62|503.76|501.66|503.53|501.43|8
1732693020000|2024-11-27 07:37:00|503.71|501.61|503.63|501.53|503.72|501.62|503.63|501.53|11
1732693030000|2024-11-27 07:37:10|503.62|501.52|503.59|501.49|503.62|501.52|503.59|501.49|4
1732693040000|2024-11-27 07:37:20|503.58|501.48|503.61|501.51|503.64|501.54|503.47|501.37|10
1732693050000|2024-11-27 07:37:30|503.6|501.5|503.52|501.42|503.6|501.5|503.52|501.42|9
1732693060000|2024-11-27 07:37:40|503.51|501.41|503.33|501.23|503.51|501.41|503.25|501.15|17
1732693070000|2024-11-27 07:37:50|503.35|501.25|503.36|501.26|503.36|501.26|503.32|501.22|13
1732693080000|2024-11-27 07:38:00|503.35|501.25|503.42|501.32|503.42|501.32|503.33|501.23|10
1732693090000|2024-11-27 07:38:10|503.49|501.39|503.53|501.43|503.53|501.43|503.47|501.37|5
1732693100000|2024-11-27 07:38:20|503.52|501.42|503.6|501.5|503.62|501.52|503.52|501.42|7
1732693110000|2024-11-27 07:38:30|503.61|501.51|503.56|501.46|503.61|501.51|503.56|501.46|6
1732693120000|2024-11-27 07:38:40|503.55|501.45|503.6|501.5|503.6|501.5|503.47|501.37|9
1732693130000|2024-11-27 07:38:50|503.59|501.49|503.7|501.6|503.7|501.6|503.58|501.48|12
1732693140000|2024-11-27 07:39:00|503.71|501.61|503.69|501.59|503.71|501.61|503.68|501.58|7
1732693150000|2024-11-27 07:39:10|503.68|501.58|503.79|501.69|503.84|501.74|503.67|501.57|10
1732693160000|2024-11-27 07:39:20|503.8|501.7|503.92|501.82|503.92|501.82|503.8|501.7|11
1732693170000|2024-11-27 07:39:30|503.93|501.83|503.93|501.83|503.95|501.85|503.92|501.82|11
1732693180000|2024-11-27 07:39:40|503.92|501.82|503.93|501.83|503.93|501.83|503.92|501.82|2
1732693190000|2024-11-27 07:39:50|503.94|501.84|503.83|501.73|503.97|501.87|503.82|501.72|6
1732693200000|2024-11-27 07:40:00|503.82|501.72|503.85|501.75|503.92|501.82|503.82|501.72|16
1732693210000|2024-11-27 07:40:10|503.84|501.74|503.72|501.62|503.84|501.74|503.72|501.62|9
1732693220000|2024-11-27 07:40:20|503.74|501.64|503.7|501.6|503.75|501.65|503.7|501.6|9
1732693230000|2024-11-27 07:40:30|503.76|501.66|503.75|501.65|503.8|501.7|503.73|501.63|11
1732693240000|2024-11-27 07:40:40|503.78|501.68|503.68|501.58|503.78|501.68|503.68|501.58|8
1732693250000|2024-11-27 07:40:50|503.67|501.57|503.75|501.65|503.75|501.65|503.66|501.56|9
1732693260000|2024-11-27 07:41:00|503.76|501.66|503.95|501.85|504.01|501.91|503.76|501.66|10
1732693270000|2024-11-27 07:41:10|503.94|501.84|503.92|501.82|503.95|501.85|503.92|501.82|6
1732693280000|2024-11-27 07:41:20|503.91|501.81|503.77|501.67|503.91|501.81|503.77|501.67|6
1732693290000|2024-11-27 07:41:30|503.76|501.66|503.75|501.65|503.76|501.66|503.75|501.65|4
1732693300000|2024-11-27 07:41:40|503.74|501.64|503.52|501.42|503.74|501.64|503.52|501.42|10
1732693310000|2024-11-27 07:41:50|503.38|501.28|503.31|501.21|503.38|501.28|503.31|501.21|10
1732693320000|2024-11-27 07:42:00|503.13|501.03|503.14|501.04|503.24|501.14|503.13|501.03|17
1732693330000|2024-11-27 07:42:10|503.13|501.03|503.24|501.14|503.25|501.15|503.12|501.02|10
1732693340000|2024-11-27 07:42:20|503.23|501.13|503.23|501.13|503.28|501.18|503.17|501.07|15
1732693350000|2024-11-27 07:42:30|503.22|501.12|503.22|501.12|503.35|501.25|503.22|501.12|10
1732693360000|2024-11-27 07:42:40|503.21|501.11|503.09|500.99|503.21|501.11|503.09|500.99|8
1732693370000|2024-11-27 07:42:50|503.11|501.01|503.22|501.12|503.24|501.14|503.11|501.01|4
1732693380000|2024-11-27 07:43:00|503.21|501.11|503.29|501.19|503.34|501.24|503.18|501.08|13
1732693390000|2024-11-27 07:43:10|503.28|501.18|503.21|501.11|503.28|501.18|503.21|501.11|8
1732693400000|2024-11-27 07:43:20|503.2|501.1|503.33|501.23|503.33|501.23|503.2|501.1|7
1732693410000|2024-11-27 07:43:30|503.34|501.24|503.32|501.22|503.35|501.25|503.32|501.22|7
1732693420000|2024-11-27 07:43:40|503.31|501.21|503.28|501.18|503.31|501.21|503.28|501.18|4
1732693430000|2024-11-27 07:43:50|503.29|501.19|503.38|501.28|503.39|501.29|503.27|501.17|5
1732693440000|2024-11-27 07:44:00|503.39|501.29|503.51|501.41|503.54|501.44|503.37|501.27|10
1732693450000|2024-11-27 07:44:10|503.5|501.4|503.65|501.55|503.65|501.55|503.5|501.4|11
1732693460000|2024-11-27 07:44:20|503.66|501.56|503.71|501.61|503.71|501.61|503.65|501.55|7
1732693470000|2024-11-27 07:44:30|503.7|501.6|503.71|501.61|503.73|501.63|503.69|501.59|10
1732693480000|2024-11-27 07:44:40|503.7|501.6|503.86|501.76|503.96|501.86|503.69|501.59|17
1732693490000|2024-11-27 07:44:50|503.85|501.75|503.84|501.74|503.85|501.75|503.8|501.7|12
1732693500000|2024-11-27 07:45:00|503.83|501.73|503.74|501.64|503.83|501.73|503.74|501.64|5
1732693510000|2024-11-27 07:45:10|503.73|501.63|503.72|501.62|503.73|501.63|503.72|501.62|2
1732693520000|2024-11-27 07:45:20|503.73|501.63|503.79|501.69|503.81|501.71|503.73|501.63|8
1732693530000|2024-11-27 07:45:30|503.92|501.82|503.89|501.79|503.92|501.82|503.89|501.79|4
1732693540000|2024-11-27 07:45:40|503.88|501.78|503.82|501.72|503.88|501.78|503.82|501.72|9
1732693550000|2024-11-27 07:45:50|503.81|501.71|503.57|501.47|503.81|501.71|503.57|501.47|12
1732693560000|2024-11-27 07:46:00|503.56|501.46|503.53|501.43|503.57|501.47|503.5|501.4|13
1732693570000|2024-11-27 07:46:10|503.52|501.42|503.64|501.54|503.72|501.62|503.47|501.37|16
1732693580000|2024-11-27 07:46:20|503.63|501.53|503.67|501.57|503.73|501.63|503.58|501.48|14
1732693590000|2024-11-27 07:46:30|503.66|501.56|503.72|501.62|503.73|501.63|503.63|501.53|10
1732693600000|2024-11-27 07:46:40|503.73|501.63|504.05|501.95|504.05|501.95|503.72|501.62|16
1732693610000|2024-11-27 07:46:50|504.24|502.14|504.32|502.22|504.34|502.24|504.06|501.96|23
1732693620000|2024-11-27 07:47:00|504.31|502.21|504.36|502.26|504.37|502.27|504.31|502.21|7
1732693630000|2024-11-27 07:47:10|504.35|502.25|504.2|502.1|504.35|502.25|504.2|502.1|11
1732693640000|2024-11-27 07:47:20|504.19|502.09|504.23|502.13|504.27|502.17|504.19|502.09|5
1732693650000|2024-11-27 07:47:30|504.22|502.12|504.08|501.98|504.25|502.15|504.08|501.98|10
1732693660000|2024-11-27 07:47:40|504.07|501.97|503.94|501.84|504.07|501.97|503.93|501.83|7
1732693670000|2024-11-27 07:47:50|503.95|501.85|504.38|502.28|504.42|502.32|503.94|501.84|10
1732693680000|2024-11-27 07:48:00|504.37|502.27|504.36|502.26|504.37|502.27|504.36|502.26|2
1732693690000|2024-11-27 07:48:10|504.34|502.24|504.27|502.17|504.34|502.24|504.27|502.17|8
1732693700000|2024-11-27 07:48:20|504.26|502.16|504.25|502.15|504.26|502.16|504.25|502.15|2
1732693710000|2024-11-27 07:48:30|504.3|502.2|504.29|502.19|504.3|502.2|504.29|502.19|2
1732693720000|2024-11-27 07:48:40|504.32|502.22|504.46|502.36|504.48|502.38|504.32|502.22|6
1732693730000|2024-11-27 07:48:50|504.47|502.37|504.47|502.37|504.47|502.37|504.47|502.37|1
1732693740000|2024-11-27 07:49:00|504.46|502.36|504.49|502.39|504.49|502.39|504.46|502.36|3
1732693750000|2024-11-27 07:49:10|504.5|502.4|504.77|502.67|504.77|502.67|504.5|502.4|12
1732693760000|2024-11-27 07:49:20|504.78|502.68|505.01|502.91|505.01|502.91|504.78|502.68|11
1732693770000|2024-11-27 07:49:30|505.02|502.92|505.05|502.95|505.05|502.95|505.02|502.92|4
1732693780000|2024-11-27 07:49:40|505.06|502.96|505.1|503|505.1|503|505.06|502.96|7
1732693790000|2024-11-27 07:49:50|505.11|503.01|505.14|503.04|505.14|503.04|505.08|502.98|6
1732693800000|2024-11-27 07:50:00|505.15|503.05|505.17|503.07|505.17|503.07|505.14|503.04|5
1732693810000|2024-11-27 07:50:10|505.18|503.08|505.2|503.1|505.2|503.1|505.18|503.08|3
1732693820000|2024-11-27 07:50:20|505.31|503.21|505.27|503.17|505.31|503.21|505.24|503.14|6
1732693830000|2024-11-27 07:50:30|505.28|503.18|505.43|503.33|505.43|503.33|505.27|503.17|6
1732693840000|2024-11-27 07:50:40|505.44|503.34|505.39|503.29|505.53|503.43|505.35|503.25|13
1732693850000|2024-11-27 07:50:50|505.4|503.3|505.49|503.39|505.49|503.39|505.4|503.3|10
1732693860000|2024-11-27 07:51:00|505.48|503.38|505.59|503.49|505.6|503.5|505.48|503.38|7
1732693870000|2024-11-27 07:51:10|505.58|503.48|505.58|503.48|505.58|503.48|505.58|503.48|1
1732693880000|2024-11-27 07:51:20|505.59|503.49|505.59|503.49|505.59|503.49|505.59|503.49|1
1732693890000|2024-11-27 07:51:30|505.58|503.48|505.51|503.41|505.58|503.48|505.51|503.41|5
1732693900000|2024-11-27 07:51:40|505.4|503.3|505.47|503.37|505.47|503.37|505.39|503.29|11
1732693910000|2024-11-27 07:51:50|505.48|503.38|505.55|503.45|505.55|503.45|505.48|503.38|8
1732693920000|2024-11-27 07:52:00|505.56|503.46|505.57|503.47|505.57|503.47|505.56|503.46|2
1732693930000|2024-11-27 07:52:10|505.58|503.48|505.81|503.71|505.85|503.75|505.58|503.48|9
1732693940000|2024-11-27 07:52:20|505.82|503.72|505.84|503.74|505.84|503.74|505.81|503.71|7
1732693950000|2024-11-27 07:52:30|505.85|503.75|505.88|503.78|505.88|503.78|505.84|503.74|6
1732693960000|2024-11-27 07:52:40|505.89|503.79|505.88|503.78|505.89|503.79|505.84|503.74|12
1732693970000|2024-11-27 07:52:50|505.89|503.79|506.05|503.95|506.05|503.95|505.89|503.79|11
1732693980000|2024-11-27 07:53:00|506.06|503.96|506.25|504.15|506.25|504.15|506.06|503.96|9
1732693990000|2024-11-27 07:53:10|506.24|504.14|506.25|504.15|506.27|504.17|506.24|504.14|7
1732694000000|2024-11-27 07:53:20|506.26|504.16|506.32|504.22|506.32|504.22|506.26|504.16|8
1732694010000|2024-11-27 07:53:30|506.33|504.23|506.37|504.27|506.37|504.27|506.3|504.2|6
1732694020000|2024-11-27 07:53:40|506.31|504.21|505.81|503.71|506.33|504.23|505.8|503.7|16
1732694030000|2024-11-27 07:53:50|505.82|503.72|506.12|504.02|506.15|504.05|505.82|503.72|16
1732694040000|2024-11-27 07:54:00|506.11|504.01|506.11|504.01|506.11|504.01|506.1|504|5
1732694050000|2024-11-27 07:54:10|506.12|504.02|506.1|504|506.17|504.07|506.1|504|10
1732694060000|2024-11-27 07:54:20|506.11|504.01|506.04|503.94|506.11|504.01|506.04|503.94|8
1732694070000|2024-11-27 07:54:30|506.05|503.95|506.04|503.94|506.06|503.96|505.98|503.88|9
1732694080000|2024-11-27 07:54:40|506.05|503.95|506.02|503.92|506.06|503.96|506|503.9|6
1732694090000|2024-11-27 07:54:50|505.95|503.85|505.99|503.89|505.99|503.89|505.95|503.85|5
1732694100000|2024-11-27 07:55:00|505.98|503.88|505.87|503.77|505.98|503.88|505.86|503.76|4
1732694110000|2024-11-27 07:55:10|505.86|503.76|506|503.9|506|503.9|505.86|503.76|15
1732694120000|2024-11-27 07:55:20|505.99|503.89|505.89|503.79|505.99|503.89|505.83|503.73|11
1732694130000|2024-11-27 07:55:30|505.91|503.81|505.75|503.65|505.93|503.83|505.75|503.65|17
1732694140000|2024-11-27 07:55:40|505.58|503.48|505.61|503.51|505.61|503.51|505.53|503.43|13
1732694150000|2024-11-27 07:55:50|505.62|503.52|505.56|503.46|505.62|503.52|505.35|503.25|17
1732694160000|2024-11-27 07:56:00|505.57|503.47|505.56|503.46|505.63|503.53|505.55|503.45|13
1732694170000|2024-11-27 07:56:10|505.71|503.61|505.85|503.75|505.87|503.77|505.71|503.61|21
1732694180000|2024-11-27 07:56:20|505.86|503.76|506.07|503.97|506.08|503.98|505.86|503.76|14
1732694190000|2024-11-27 07:56:30|505.94|503.84|505.9|503.8|505.97|503.87|505.83|503.73|14
1732694200000|2024-11-27 07:56:40|505.89|503.79|505.79|503.69|505.9|503.8|505.79|503.69|5
1732694210000|2024-11-27 07:56:50|505.8|503.7|505.8|503.7|505.84|503.74|505.73|503.63|16
1732694220000|2024-11-27 07:57:00|505.81|503.71|505.77|503.67|505.86|503.76|505.77|503.67|9
1732694230000|2024-11-27 07:57:10|505.78|503.68|505.92|503.82|505.92|503.82|505.71|503.61|21
1732694240000|2024-11-27 07:57:20|505.91|503.81|505.68|503.58|505.91|503.81|505.65|503.55|13
1732694250000|2024-11-27 07:57:30|505.69|503.59|505.57|503.47|505.69|503.59|505.54|503.44|17
1732694260000|2024-11-27 07:57:40|505.58|503.48|505.53|503.43|505.58|503.48|505.43|503.33|24
1732694270000|2024-11-27 07:57:50|505.54|503.44|505.71|503.61|505.71|503.61|505.5|503.4|6
1732694280000|2024-11-27 07:58:00|505.72|503.62|505.84|503.74|505.84|503.74|505.71|503.61|14
1732694290000|2024-11-27 07:58:10|505.83|503.73|505.77|503.67|505.83|503.73|505.74|503.64|10
1732694300000|2024-11-27 07:58:20|505.74|503.64|505.72|503.62|505.75|503.65|505.71|503.61|4
1732694310000|2024-11-27 07:58:30|505.73|503.63|505.66|503.56|505.76|503.66|505.66|503.56|9
1732694320000|2024-11-27 07:58:40|505.65|503.55|505.67|503.57|505.67|503.57|505.65|503.55|5
1732694330000|2024-11-27 07:58:50|505.66|503.56|505.57|503.47|505.66|503.56|505.5|503.4|10
1732694340000|2024-11-27 07:59:00|505.58|503.48|505.53|503.43|505.58|503.48|505.53|503.43|7
1732694350000|2024-11-27 07:59:10|505.54|503.44|505.64|503.54|505.65|503.55|505.53|503.43|15
1732694360000|2024-11-27 07:59:20|505.65|503.55|505.46|503.36|505.65|503.55|505.46|503.36|8
1732694370000|2024-11-27 07:59:30|505.47|503.37|505.49|503.39|505.49|503.39|505.45|503.35|16
1732694380000|2024-11-27 07:59:40|505.51|503.41|505.55|503.45|505.55|503.45|505.46|503.36|11
1732694390000|2024-11-27 07:59:50|505.56|503.46|505.47|503.37|505.56|503.46|505.45|503.35|10
1732694400000|2024-11-27 08:00:00|505.48|503.38|505.41|503.31|505.54|503.44|505.4|503.3|15
1732694410000|2024-11-27 08:00:10|505.42|503.32|505.21|503.11|505.42|503.32|505.19|503.09|21
1732694420000|2024-11-27 08:00:20|505.22|503.12|505.32|503.22|505.36|503.26|505.22|503.12|24
1732694430000|2024-11-27 08:00:30|505.25|503.15|505.47|503.37|505.49|503.39|505.25|503.15|19
1732694440000|2024-11-27 08:00:40|505.43|503.33|505.25|503.15|505.44|503.34|505.25|503.15|15
1732694450000|2024-11-27 08:00:50|505.26|503.16|505.28|503.18|505.28|503.18|505.22|503.12|15
1732694460000|2024-11-27 08:01:00|505.29|503.19|504.88|502.78|505.29|503.19|504.63|502.53|26
1732694470000|2024-11-27 08:01:10|504.87|502.77|504.93|502.83|504.95|502.85|504.84|502.74|18
1732694480000|2024-11-27 08:01:20|504.94|502.84|505|502.9|505.11|503.01|504.85|502.75|28
1732694490000|2024-11-27 08:01:30|505.01|502.91|504.92|502.82|505.03|502.93|504.83|502.73|21
1732694500000|2024-11-27 08:01:40|504.91|502.81|504.75|502.65|504.91|502.81|504.73|502.63|12
1732694510000|2024-11-27 08:01:50|504.76|502.66|504.62|502.52|504.78|502.68|504.62|502.52|12
1732694520000|2024-11-27 08:02:00|504.57|502.47|504.43|502.33|504.57|502.47|504.43|502.33|6
1732694530000|2024-11-27 08:02:10|504.44|502.34|504.63|502.53|504.68|502.58|504.44|502.34|20
1732694540000|2024-11-27 08:02:20|504.64|502.54|504.62|502.52|504.71|502.61|504.62|502.52|11
1732694550000|2024-11-27 08:02:30|504.61|502.51|504.89|502.79|504.89|502.79|504.6|502.5|9
1732694560000|2024-11-27 08:02:40|504.9|502.8|504.89|502.79|505.01|502.91|504.87|502.77|20
1732694570000|2024-11-27 08:02:50|504.9|502.8|504.82|502.72|504.91|502.81|504.81|502.71|8
1732694580000|2024-11-27 08:03:00|504.8|502.7|504.72|502.62|504.81|502.71|504.72|502.62|7
1732694590000|2024-11-27 08:03:10|504.68|502.58|504.6|502.5|504.68|502.58|504.6|502.5|10
1732694600000|2024-11-27 08:03:20|504.59|502.49|504.47|502.37|504.59|502.49|504.47|502.37|6
1732694610000|2024-11-27 08:03:30|504.46|502.36|504.41|502.31|504.46|502.36|504.41|502.31|5
1732694620000|2024-11-27 08:03:40|504.4|502.3|504.39|502.29|504.4|502.3|504.39|502.29|4
1732694630000|2024-11-27 08:03:50|504.38|502.28|504.37|502.27|504.38|502.28|504.37|502.27|2
1732694640000|2024-11-27 08:04:00|504.32|502.22|504.31|502.21|504.32|502.22|504.31|502.21|2
1732694650000|2024-11-27 08:04:10|504.32|502.22|504.36|502.26|504.36|502.26|504.32|502.22|2
1732694700000|2024-11-27 08:05:00|504.52|502.42|504.63|502.53|504.63|502.53|504.46|502.36|3
1732694710000|2024-11-27 08:05:10|504.62|502.52|504.65|502.55|504.81|502.71|504.62|502.52|13
1732694720000|2024-11-27 08:05:20|504.64|502.54|504.42|502.32|504.64|502.54|504.41|502.31|13
1732694730000|2024-11-27 08:05:30|504.41|502.31|504.62|502.52|504.62|502.52|504.4|502.3|5
1732694740000|2024-11-27 08:05:40|504.63|502.53|504.66|502.56|504.69|502.59|504.62|502.52|14
1732694750000|2024-11-27 08:05:50|504.67|502.57|504.62|502.52|504.69|502.59|504.61|502.51|12
1732694760000|2024-11-27 08:06:00|504.68|502.58|504.7|502.6|504.74|502.64|504.68|502.58|10
1732694770000|2024-11-27 08:06:10|504.69|502.59|504.61|502.51|504.69|502.59|504.61|502.51|3
1732694780000|2024-11-27 08:06:20|504.62|502.52|504.62|502.52|504.64|502.54|504.61|502.51|8
1732694790000|2024-11-27 08:06:30|504.63|502.53|504.67|502.57|504.76|502.66|504.62|502.52|17
1732694800000|2024-11-27 08:06:40|504.66|502.56|504.6|502.5|504.67|502.57|504.6|502.5|7
1732694810000|2024-11-27 08:06:50|504.59|502.49|504.48|502.38|504.59|502.49|504.48|502.38|7
1732694820000|2024-11-27 08:07:00|504.47|502.37|504.34|502.24|504.47|502.37|504.34|502.24|5
1732694830000|2024-11-27 08:07:10|504.3|502.2|504.49|502.39|504.5|502.4|504.29|502.19|5
1732694840000|2024-11-27 08:07:20|504.5|502.4|504.62|502.52|504.65|502.55|504.5|502.4|5
1732694850000|2024-11-27 08:07:30|504.63|502.53|504.67|502.57|504.67|502.57|504.63|502.53|4
1732694860000|2024-11-27 08:07:40|504.68|502.58|505.25|503.15|505.25|503.15|504.68|502.58|27
1732694870000|2024-11-27 08:07:50|505.26|503.16|505.08|502.98|505.28|503.18|505.03|502.93|8
1732694880000|2024-11-27 08:08:00|505.07|502.97|505.15|503.05|505.15|503.05|505.07|502.97|4
1732694890000|2024-11-27 08:08:10|505.16|503.06|505.29|503.19|505.29|503.19|505.16|503.06|15
1732694900000|2024-11-27 08:08:20|505.28|503.18|505.07|502.97|505.28|503.18|505.07|502.97|8
1732694910000|2024-11-27 08:08:30|505.06|502.96|505.16|503.06|505.16|503.06|505.06|502.96|6
1732694920000|2024-11-27 08:08:40|505.15|503.05|505.13|503.03|505.15|503.05|505.13|503.03|6
1732694930000|2024-11-27 08:08:50|505.12|503.02|504.93|502.83|505.12|503.02|504.91|502.81|11
1732694940000|2024-11-27 08:09:00|504.92|502.82|504.87|502.77|504.92|502.82|504.84|502.74|12
1732694950000|2024-11-27 08:09:10|504.85|502.75|504.96|502.86|504.97|502.87|504.85|502.75|7
1732694960000|2024-11-27 08:09:20|504.97|502.87|505.03|502.93|505.03|502.93|504.97|502.87|11
1732694970000|2024-11-27 08:09:30|505.04|502.94|505.21|503.11|505.22|503.12|505.04|502.94|14
1732694980000|2024-11-27 08:09:40|505.18|503.08|505.16|503.06|505.22|503.12|505.16|503.06|10
1732694990000|2024-11-27 08:09:50|505.15|503.05|505|502.9|505.15|503.05|504.91|502.81|8
1732695000000|2024-11-27 08:10:00|504.98|502.88|504.92|502.82|504.98|502.88|504.92|502.82|6
1732695010000|2024-11-27 08:10:10|504.91|502.81|504.79|502.69|504.91|502.81|504.79|502.69|4
1732695020000|2024-11-27 08:10:20|504.74|502.64|504.67|502.57|504.74|502.64|504.67|502.57|6
1732695030000|2024-11-27 08:10:30|504.68|502.58|504.67|502.57|504.68|502.58|504.67|502.57|2
1732695040000|2024-11-27 08:10:40|504.68|502.58|504.69|502.59|504.8|502.7|504.68|502.58|16
1732695050000|2024-11-27 08:10:50|504.7|502.6|504.63|502.53|504.71|502.61|504.63|502.53|6
1732695060000|2024-11-27 08:11:00|504.62|502.52|504.59|502.49|504.62|502.52|504.56|502.46|10
1732695070000|2024-11-27 08:11:10|504.58|502.48|504.46|502.36|504.58|502.48|504.46|502.36|8
1732695080000|2024-11-27 08:11:20|504.4|502.3|504.4|502.3|504.4|502.3|504.4|502.3|1
1732695090000|2024-11-27 08:11:30|504.34|502.24|504.25|502.15|504.34|502.24|504.25|502.15|3
1732695100000|2024-11-27 08:11:40|504.27|502.17|504.47|502.37|504.47|502.37|504.27|502.17|2
1732695120000|2024-11-27 08:12:00|504.46|502.36|504.46|502.36|504.46|502.36|504.46|502.36|1
1732695130000|2024-11-27 08:12:10|504.47|502.37|504.65|502.55|504.71|502.61|504.47|502.37|7
1732695170000|2024-11-27 08:12:50|504.59|502.49|504.53|502.43|504.59|502.49|504.53|502.43|2
1732695180000|2024-11-27 08:13:00|504.54|502.44|504.73|502.63|504.73|502.63|504.54|502.44|9
1732695190000|2024-11-27 08:13:10|504.75|502.65|504.77|502.67|504.77|502.67|504.75|502.65|5
1732695200000|2024-11-27 08:13:20|504.67|502.57|504.57|502.47|504.67|502.57|504.57|502.47|4
1732695210000|2024-11-27 08:13:30|504.5|502.4|504.5|502.4|504.5|502.4|504.5|502.4|1
1732695230000|2024-11-27 08:13:50|504.48|502.38|504.48|502.38|504.48|502.38|504.48|502.38|1
1732695240000|2024-11-27 08:14:00|504.41|502.31|504.41|502.31|504.41|502.31|504.41|502.31|1
1732695250000|2024-11-27 08:14:10|504.4|502.3|504.38|502.28|504.56|502.46|504.38|502.28|5
1732695260000|2024-11-27 08:14:20|504.31|502.21|503.83|501.73|504.31|502.21|503.81|501.71|5
1732695270000|2024-11-27 08:14:30|503.82|501.72|503.82|501.72|503.82|501.72|503.82|501.72|1
1732695280000|2024-11-27 08:14:40|503.81|501.71|503.43|501.33|503.81|501.71|503.42|501.32|14
1732695290000|2024-11-27 08:14:50|503.4|501.3|503.34|501.24|503.4|501.3|503.33|501.23|6
1732695310000|2024-11-27 08:15:10|503.1|501|503.19|501.09|503.19|501.09|503.1|501|7
1732695320000|2024-11-27 08:15:20|503.2|501.1|503.29|501.19|503.29|501.19|503.2|501.1|7
1732695330000|2024-11-27 08:15:30|503.3|501.2|503.32|501.22|503.32|501.22|503.3|501.2|3
1732695340000|2024-11-27 08:15:40|503.33|501.23|503.3|501.2|503.33|501.23|503.3|501.2|4
1732695350000|2024-11-27 08:15:50|503.31|501.21|503.32|501.22|503.32|501.22|503.31|501.21|2
1732695360000|2024-11-27 08:16:00|503.04|500.94|503.09|500.99|503.22|501.12|503.04|500.94|7
1732695370000|2024-11-27 08:16:10|503.1|501|503.21|501.11|503.23|501.13|503.1|501|13
1732695380000|2024-11-27 08:16:20|503.22|501.12|503.22|501.12|503.22|501.12|503.21|501.11|3
1732695390000|2024-11-27 08:16:30|503.23|501.13|503.26|501.16|503.26|501.16|503.23|501.13|4
1732695400000|2024-11-27 08:16:40|503.27|501.17|503.19|501.09|503.27|501.17|503.19|501.09|3
1732695410000|2024-11-27 08:16:50|503.18|501.08|503.04|500.94|503.2|501.1|502.98|500.88|11
1732695420000|2024-11-27 08:17:00|503.05|500.95|503.31|501.21|503.31|501.21|503.05|500.95|26
1732695430000|2024-11-27 08:17:10|503.32|501.22|503.27|501.17|503.32|501.22|503.21|501.11|10
1732695440000|2024-11-27 08:17:20|503.28|501.18|502.96|500.86|503.31|501.21|502.96|500.86|13
1732695450000|2024-11-27 08:17:30|503|500.9|503.06|500.96|503.06|500.96|503|500.9|6
1732695460000|2024-11-27 08:17:40|503.05|500.95|503.11|501.01|503.11|501.01|503.05|500.95|7
1732695470000|2024-11-27 08:17:50|503.12|501.02|503.13|501.03|503.13|501.03|503.12|501.02|2
1732695480000|2024-11-27 08:18:00|503.14|501.04|503.14|501.04|503.17|501.07|503.09|500.99|10
1732695490000|2024-11-27 08:18:10|503.15|501.05|503.14|501.04|503.18|501.08|503.1|501|12
1732695500000|2024-11-27 08:18:20|503.09|500.99|503.16|501.06|503.19|501.09|503.09|500.99|15
1732695510000|2024-11-27 08:18:30|503.17|501.07|503.25|501.15|503.25|501.15|503.16|501.06|11
1732695520000|2024-11-27 08:18:40|503.26|501.16|503.28|501.18|503.28|501.18|503.26|501.16|3
1732695530000|2024-11-27 08:18:50|503.29|501.19|503.29|501.19|503.29|501.19|503.29|501.19|1
1732695540000|2024-11-27 08:19:00|503.3|501.2|503.42|501.32|503.43|501.33|503.3|501.2|12
1732695550000|2024-11-27 08:19:10|503.31|501.21|502.88|500.78|503.31|501.21|502.88|500.78|18
1732695560000|2024-11-27 08:19:20|502.87|500.77|502.99|500.89|503|500.9|502.87|500.77|18
1732695570000|2024-11-27 08:19:30|503.01|500.91|503.2|501.1|503.2|501.1|503.01|500.91|20
1732695580000|2024-11-27 08:19:40|503.31|501.21|503.19|501.09|503.32|501.22|503.18|501.08|4
1732695590000|2024-11-27 08:19:50|503.2|501.1|503.2|501.1|503.2|501.1|503.19|501.09|3
1732695600000|2024-11-27 08:20:00|503.21|501.11|503.23|501.13|503.25|501.15|503.21|501.11|7
1732695610000|2024-11-27 08:20:10|503.09|500.99|502.95|500.85|503.09|500.99|502.85|500.75|15
1732695620000|2024-11-27 08:20:20|502.96|500.86|503.14|501.04|503.14|501.04|502.96|500.86|18
1732695630000|2024-11-27 08:20:30|503.15|501.05|503.04|500.94|503.15|501.05|503.04|500.94|7
1732695640000|2024-11-27 08:20:40|503.05|500.95|502.96|500.86|503.05|500.95|502.83|500.73|15
1732695650000|2024-11-27 08:20:50|502.97|500.87|502.96|500.86|502.97|500.87|502.96|500.86|2
1732695670000|2024-11-27 08:21:10|502.87|500.77|502.72|500.62|502.87|500.77|502.57|500.47|16
1732695680000|2024-11-27 08:21:20|502.73|500.63|502.73|500.63|502.73|500.63|502.73|500.63|1
1732695690000|2024-11-27 08:21:30|502.72|500.62|502.49|500.39|502.72|500.62|502.48|500.38|6
1732695700000|2024-11-27 08:21:40|502.48|500.38|502.42|500.32|502.48|500.38|502.42|500.32|5
1732695710000|2024-11-27 08:21:50|502.16|500.06|502.11|500.01|502.17|500.07|502.11|500.01|7
1732695720000|2024-11-27 08:22:00|502.12|500.02|502.14|500.04|502.14|500.04|502.11|500.01|4
1732695730000|2024-11-27 08:22:10|502.13|500.03|501.86|499.76|502.14|500.04|501.86|499.76|10
1732695740000|2024-11-27 08:22:20|501.87|499.77|502.13|500.03|502.13|500.03|501.87|499.77|13
1732695750000|2024-11-27 08:22:30|502.15|500.05|502.6|500.5|502.66|500.56|502.15|500.05|18
1732695760000|2024-11-27 08:22:40|502.61|500.51|502.61|500.51|502.61|500.51|502.6|500.5|3
1732695770000|2024-11-27 08:22:50|502.62|500.52|502.62|500.52|502.62|500.52|502.62|500.52|1
1732695780000|2024-11-27 08:23:00|502.63|500.53|502.64|500.54|502.65|500.55|502.63|500.53|4
1732695790000|2024-11-27 08:23:10|502.63|500.53|502.37|500.27|502.63|500.53|502.34|500.24|16
1732695800000|2024-11-27 08:23:20|502.36|500.26|502.24|500.14|502.36|500.26|502.14|500.04|13
1732695810000|2024-11-27 08:23:30|502.25|500.15|502.25|500.15|502.25|500.15|502.24|500.14|5
1732695820000|2024-11-27 08:23:40|502.26|500.16|502.23|500.13|502.26|500.16|502.23|500.13|5
1732695830000|2024-11-27 08:23:50|502.24|500.14|502.24|500.14|502.24|500.14|502.24|500.14|1
1732695840000|2024-11-27 08:24:00|502.21|500.11|502.25|500.15|502.25|500.15|502.21|500.11|2
1732695850000|2024-11-27 08:24:10|502.24|500.14|502.25|500.15|502.25|500.15|502.24|500.14|2
1732695860000|2024-11-27 08:24:20|502.19|500.09|502.19|500.09|502.26|500.16|502.19|500.09|4
1732695870000|2024-11-27 08:24:30|502.18|500.08|502.19|500.09|502.19|500.09|502.18|500.08|2
1732695880000|2024-11-27 08:24:40|502.13|500.03|501.93|499.83|502.13|500.03|501.88|499.78|10
1732695890000|2024-11-27 08:24:50|501.92|499.82|501.88|499.78|501.92|499.82|501.88|499.78|3
1732695900000|2024-11-27 08:25:00|501.87|499.77|501.6|499.5|501.87|499.77|501.6|499.5|13
1732695910000|2024-11-27 08:25:10|501.59|499.49|501.53|499.43|501.59|499.49|501.35|499.25|19
1732695920000|2024-11-27 08:25:20|501.52|499.42|501.39|499.29|501.52|499.42|501.38|499.28|4
1732695930000|2024-11-27 08:25:30|501.38|499.28|501.16|499.06|501.39|499.29|501.14|499.04|9
1732695940000|2024-11-27 08:25:40|501.38|499.28|501.39|499.29|501.39|499.29|501.33|499.23|9
1732695950000|2024-11-27 08:25:50|501.4|499.3|501.41|499.31|501.42|499.32|501.4|499.3|6
1732695960000|2024-11-27 08:26:00|501.4|499.3|501.02|498.92|501.41|499.31|501.02|498.92|7
1732695970000|2024-11-27 08:26:10|501.03|498.93|500.73|498.63|501.03|498.93|500.71|498.61|6
1732695980000|2024-11-27 08:26:20|500.74|498.64|500.8|498.7|500.81|498.71|500.74|498.64|11
1732695990000|2024-11-27 08:26:30|500.79|498.69|500.81|498.71|500.81|498.71|500.79|498.69|3
1732696000000|2024-11-27 08:26:40|500.8|498.7|500.85|498.75|500.86|498.76|500.8|498.7|8
1732696010000|2024-11-27 08:26:50|500.86|498.76|500.86|498.76|500.86|498.76|500.86|498.76|1
1732696020000|2024-11-27 08:27:00|500.87|498.77|500.9|498.8|501.17|499.07|500.87|498.77|15
1732696030000|2024-11-27 08:27:10|500.91|498.81|500.92|498.82|500.92|498.82|500.88|498.78|6
1732696040000|2024-11-27 08:27:20|500.93|498.83|500.95|498.85|500.95|498.85|500.93|498.83|3
1732696050000|2024-11-27 08:27:30|500.96|498.86|501.11|499.01|501.11|499.01|500.96|498.86|6
1732696060000|2024-11-27 08:27:40|501.12|499.02|501.46|499.36|501.47|499.37|501.12|499.02|18
1732696070000|2024-11-27 08:27:50|501.47|499.37|501.47|499.37|501.47|499.37|501.46|499.36|3
1732696080000|2024-11-27 08:28:00|501.48|499.38|501.48|499.38|501.52|499.42|501.48|499.38|11
1732696090000|2024-11-27 08:28:10|501.49|499.39|501.49|499.39|501.49|499.39|501.49|499.39|1
1732696100000|2024-11-27 08:28:20|501.5|499.4|501.85|499.75|501.85|499.75|501.5|499.4|11
1732696110000|2024-11-27 08:28:30|501.83|499.73|501.67|499.57|501.86|499.76|501.65|499.55|7
1732696120000|2024-11-27 08:28:40|501.68|499.58|501.62|499.52|501.68|499.58|501.58|499.48|6
1732696130000|2024-11-27 08:28:50|501.61|499.51|501.45|499.35|501.62|499.52|501.42|499.32|8
1732696140000|2024-11-27 08:29:00|501.46|499.36|501.47|499.37|501.47|499.37|501.45|499.35|4
1732696150000|2024-11-27 08:29:10|501.48|499.38|501.5|499.4|501.5|499.4|501.48|499.38|3
1732696160000|2024-11-27 08:29:20|501.51|499.41|501.56|499.46|501.57|499.47|501.51|499.41|10
1732696170000|2024-11-27 08:29:30|501.55|499.45|501.46|499.36|501.56|499.46|501.45|499.35|6
1732696180000|2024-11-27 08:29:40|501.45|499.35|501.48|499.38|501.48|499.38|501.45|499.35|6
1732696190000|2024-11-27 08:29:50|501.49|499.39|501.48|499.38|501.49|499.39|501.48|499.38|2
1732696200000|2024-11-27 08:30:00|501.47|499.37|501.5|499.4|501.53|499.43|501.41|499.31|9
1732696210000|2024-11-27 08:30:10|501.51|499.41|501.49|499.39|501.83|499.73|501.49|499.39|17
1732696220000|2024-11-27 08:30:20|501.5|499.4|501.42|499.32|501.52|499.42|501.3|499.2|15
1732696230000|2024-11-27 08:30:30|501.43|499.33|501.47|499.37|501.47|499.37|501.43|499.33|5
1732696240000|2024-11-27 08:30:40|501.48|499.38|501.95|499.85|501.95|499.85|501.48|499.38|10
1732696250000|2024-11-27 08:30:50|501.89|499.79|501.93|499.83|501.93|499.83|501.89|499.79|5
1732696260000|2024-11-27 08:31:00|501.92|499.82|501.78|499.68|501.92|499.82|501.72|499.62|14
1732696270000|2024-11-27 08:31:10|501.79|499.69|501.97|499.87|501.97|499.87|501.79|499.69|15
1732696280000|2024-11-27 08:31:20|501.98|499.88|502.12|500.02|502.23|500.13|501.98|499.88|16
1732696290000|2024-11-27 08:31:30|502.13|500.03|501.83|499.73|502.13|500.03|501.83|499.73|18
1732696300000|2024-11-27 08:31:40|501.84|499.74|501.81|499.71|501.86|499.76|501.68|499.58|21
1732696310000|2024-11-27 08:31:50|501.84|499.74|501.92|499.82|501.92|499.82|501.84|499.74|8
1732696320000|2024-11-27 08:32:00|501.9|499.8|501.81|499.71|501.91|499.81|501.78|499.68|12
1732696330000|2024-11-27 08:32:10|501.8|499.7|501.86|499.76|501.86|499.76|501.8|499.7|8
1732696340000|2024-11-27 08:32:20|501.84|499.74|502.08|499.98|502.1|500|501.84|499.74|15
1732696350000|2024-11-27 08:32:30|502.09|499.99|501.81|499.71|502.1|500|501.8|499.7|17
1732696360000|2024-11-27 08:32:40|501.82|499.72|501.53|499.43|501.88|499.78|501.53|499.43|13
1732696370000|2024-11-27 08:32:50|501.52|499.42|501.59|499.49|501.59|499.49|501.51|499.41|10
1732696380000|2024-11-27 08:33:00|501.6|499.5|501.32|499.22|501.6|499.5|501.31|499.21|11
1732696390000|2024-11-27 08:33:10|501.3|499.2|501.59|499.49|501.59|499.49|501.28|499.18|13
1732696400000|2024-11-27 08:33:20|501.6|499.5|501.64|499.54|501.64|499.54|501.54|499.44|19
1732696410000|2024-11-27 08:33:30|501.65|499.55|502.02|499.92|502.02|499.92|501.65|499.55|15
1732696420000|2024-11-27 08:33:40|502.03|499.93|502.15|500.05|502.16|500.06|502.03|499.93|10
1732696430000|2024-11-27 08:33:50|502.14|500.04|502.16|500.06|502.16|500.06|502.14|500.04|3
1732696440000|2024-11-27 08:34:00|502.17|500.07|501.92|499.82|502.17|500.07|501.92|499.82|10
1732696450000|2024-11-27 08:34:10|501.93|499.83|501.99|499.89|502|499.9|501.91|499.81|9
1732696460000|2024-11-27 08:34:20|501.98|499.88|501.91|499.81|501.98|499.88|501.8|499.7|12
1732696470000|2024-11-27 08:34:30|501.9|499.8|501.93|499.83|501.93|499.83|501.9|499.8|4
1732696480000|2024-11-27 08:34:40|501.95|499.85|501.95|499.85|501.96|499.86|501.95|499.85|3
1732696490000|2024-11-27 08:34:50|501.94|499.84|502.05|499.95|502.07|499.97|501.94|499.84|9
1732696500000|2024-11-27 08:35:00|502.04|499.94|501.77|499.67|502.04|499.94|501.77|499.67|15
1732696510000|2024-11-27 08:35:10|501.76|499.66|502.01|499.91|502.01|499.91|501.76|499.66|9
1732696520000|2024-11-27 08:35:20|502.02|499.92|502.12|500.02|502.16|500.06|502.02|499.92|13
1732696530000|2024-11-27 08:35:30|502.13|500.03|502.11|500.01|502.13|500.03|501.95|499.85|12
1732696540000|2024-11-27 08:35:40|502.13|500.03|502.04|499.94|502.14|500.04|501.99|499.89|13
1732696550000|2024-11-27 08:35:50|502.05|499.95|502.11|500.01|502.12|500.02|502.04|499.94|8
1732696560000|2024-11-27 08:36:00|502.2|500.1|502.16|500.06|502.21|500.11|502.14|500.04|8
1732696570000|2024-11-27 08:36:10|502.15|500.05|501.87|499.77|502.15|500.05|501.87|499.77|15
1732696580000|2024-11-27 08:36:20|501.81|499.71|501.83|499.73|501.83|499.73|501.81|499.71|3
1732696590000|2024-11-27 08:36:30|501.84|499.74|501.96|499.86|501.96|499.86|501.84|499.74|10
1732696600000|2024-11-27 08:36:40|501.97|499.87|502.02|499.92|502.02|499.92|501.97|499.87|6
1732696610000|2024-11-27 08:36:50|502.01|499.91|502.26|500.16|502.26|500.16|502.01|499.91|23
1732696620000|2024-11-27 08:37:00|502.25|500.15|502.1|500|502.25|500.15|501.99|499.89|21
1732696630000|2024-11-27 08:37:10|502.09|499.99|502.17|500.07|502.17|500.07|502.09|499.99|6
1732696640000|2024-11-27 08:37:20|502.16|500.06|502.24|500.14|502.24|500.14|502.16|500.06|7
1732696650000|2024-11-27 08:37:30|502.25|500.15|502.27|500.17|502.27|500.17|502.25|500.15|3
1732696660000|2024-11-27 08:37:40|502.28|500.18|502.31|500.21|502.31|500.21|502.28|500.18|4
1732696670000|2024-11-27 08:37:50|502.32|500.22|502.82|500.72|502.82|500.72|502.32|500.22|20
1732696680000|2024-11-27 08:38:00|502.83|500.73|502.91|500.81|502.91|500.81|502.83|500.73|9
1732696700000|2024-11-27 08:38:20|502.78|500.68|503|500.9|503|500.9|502.78|500.68|19
1732696710000|2024-11-27 08:38:30|503.01|500.91|503.16|501.06|503.17|501.07|503.01|500.91|9
1732696720000|2024-11-27 08:38:40|503.17|501.07|503.17|501.07|503.18|501.08|503.12|501.02|8
1732696730000|2024-11-27 08:38:50|503.18|501.08|503.18|501.08|503.19|501.09|503.18|501.08|3
1732696740000|2024-11-27 08:39:00|503.19|501.09|503.25|501.15|503.25|501.15|503.19|501.09|7
1732696750000|2024-11-27 08:39:10|503.42|501.32|503.65|501.55|503.65|501.55|503.42|501.32|11
1732696760000|2024-11-27 08:39:20|503.64|501.54|503.64|501.54|503.64|501.54|503.64|501.54|1
1732696770000|2024-11-27 08:39:30|503.65|501.55|503.67|501.57|503.67|501.57|503.65|501.55|3
1732696780000|2024-11-27 08:39:40|503.68|501.58|503.68|501.58|503.68|501.58|503.68|501.58|1
1732696790000|2024-11-27 08:39:50|503.69|501.59|503.68|501.58|503.69|501.59|503.67|501.57|4
1732696800000|2024-11-27 08:40:00|503.66|501.56|503.53|501.43|503.66|501.56|503.53|501.43|7
1732696810000|2024-11-27 08:40:10|503.54|501.44|503.82|501.72|503.83|501.73|503.54|501.44|9
1732696820000|2024-11-27 08:40:20|503.83|501.73|503.72|501.62|503.86|501.76|503.7|501.6|9
1732696830000|2024-11-27 08:40:30|503.71|501.61|503.68|501.58|503.72|501.62|503.68|501.58|6
1732696840000|2024-11-27 08:40:40|503.67|501.57|503.31|501.21|503.67|501.57|503.31|501.21|8
1732696850000|2024-11-27 08:40:50|503.3|501.2|503.27|501.17|503.31|501.21|503.27|501.17|6
1732696860000|2024-11-27 08:41:00|503.26|501.16|502.98|500.88|503.26|501.16|502.98|500.88|11
1732696870000|2024-11-27 08:41:10|503.08|500.98|503.12|501.02|503.12|501.02|502.89|500.79|21
1732696880000|2024-11-27 08:41:20|503.1|501|503.09|500.99|503.24|501.14|503.09|500.99|10
1732696890000|2024-11-27 08:41:30|503.1|501|503.07|500.97|503.24|501.14|503.07|500.97|12
1732696900000|2024-11-27 08:41:40|503.06|500.96|503.05|500.95|503.12|501.02|503.05|500.95|7
1732696910000|2024-11-27 08:41:50|503.06|500.96|503.03|500.93|503.23|501.13|503.03|500.93|7
1732696920000|2024-11-27 08:42:00|503.04|500.94|503.13|501.03|503.13|501.03|503.04|500.94|12
1732696930000|2024-11-27 08:42:10|503.14|501.04|503.24|501.14|503.24|501.14|503.14|501.04|10
1732696940000|2024-11-27 08:42:20|503.25|501.15|503.18|501.08|503.28|501.18|503.17|501.07|7
1732696950000|2024-11-27 08:42:30|503.19|501.09|503.18|501.08|503.2|501.1|503.18|501.08|6
1732696960000|2024-11-27 08:42:40|503.17|501.07|503.02|500.92|503.17|501.07|503.02|500.92|6
1732696970000|2024-11-27 08:42:50|503.01|500.91|502.92|500.82|503.01|500.91|502.89|500.79|8
1732696980000|2024-11-27 08:43:00|502.93|500.83|502.95|500.85|502.95|500.85|502.92|500.82|4
1732696990000|2024-11-27 08:43:10|502.96|500.86|502.86|500.76|502.98|500.88|502.85|500.75|5
1732697000000|2024-11-27 08:43:20|502.87|500.77|503.14|501.04|503.14|501.04|502.87|500.77|12
1732697010000|2024-11-27 08:43:30|503.13|501.03|503.15|501.05|503.16|501.06|503.13|501.03|6
1732697020000|2024-11-27 08:43:40|503.14|501.04|503.2|501.1|503.2|501.1|503.14|501.04|8
1732697030000|2024-11-27 08:43:50|503.21|501.11|503.14|501.04|503.36|501.26|503.08|500.98|12
1732697040000|2024-11-27 08:44:00|503.15|501.05|503.16|501.06|503.2|501.1|503.15|501.05|10
1732697050000|2024-11-27 08:44:10|503.17|501.07|503.09|500.99|503.31|501.21|503.09|500.99|10
1732697060000|2024-11-27 08:44:20|503.2|501.1|502.65|500.55|503.2|501.1|502.65|500.55|12
1732697070000|2024-11-27 08:44:30|502.66|500.56|502.66|500.56|502.68|500.58|502.65|500.55|12
1732697080000|2024-11-27 08:44:40|502.65|500.55|502.73|500.63|502.74|500.64|502.65|500.55|10
1732697090000|2024-11-27 08:44:50|502.74|500.64|502.62|500.52|502.87|500.77|502.62|500.52|9
1732697100000|2024-11-27 08:45:00|502.77|500.67|502.62|500.52|502.77|500.67|502.51|500.41|16
1732697110000|2024-11-27 08:45:10|502.63|500.53|502.71|500.61|502.71|500.61|502.62|500.52|12
1732697120000|2024-11-27 08:45:20|502.7|500.6|502.69|500.59|502.71|500.61|502.67|500.57|5
1732697130000|2024-11-27 08:45:30|502.7|500.6|502.9|500.8|502.9|500.8|502.62|500.52|18
1732697140000|2024-11-27 08:45:40|502.91|500.81|502.91|500.81|502.94|500.84|502.91|500.81|6
1732697150000|2024-11-27 08:45:50|502.9|500.8|502.8|500.7|502.9|500.8|502.77|500.67|8
1732697160000|2024-11-27 08:46:00|502.79|500.69|502.51|500.41|502.8|500.7|502.49|500.39|10
1732697170000|2024-11-27 08:46:10|502.52|500.42|502.11|500.01|502.53|500.43|502.11|500.01|21
1732697180000|2024-11-27 08:46:20|502.1|500|501.79|499.69|502.1|500|501.79|499.69|12
1732697190000|2024-11-27 08:46:30|501.78|499.68|501.89|499.79|501.89|499.79|501.78|499.68|16
1732697200000|2024-11-27 08:46:40|502.04|499.94|502.01|499.91|502.06|499.96|502|499.9|10
1732697210000|2024-11-27 08:46:50|502|499.9|502.14|500.04|502.15|500.05|501.99|499.89|5
1732697220000|2024-11-27 08:47:00|502.13|500.03|501.69|499.59|502.13|500.03|501.61|499.51|17
1732697230000|2024-11-27 08:47:10|501.68|499.58|501.62|499.52|501.68|499.58|501.61|499.51|5
1732697240000|2024-11-27 08:47:20|501.61|499.51|501.57|499.47|501.71|499.61|501.57|499.47|17
1732697250000|2024-11-27 08:47:30|501.59|499.49|501.66|499.56|501.73|499.63|501.56|499.46|11
1732697260000|2024-11-27 08:47:40|501.58|499.48|501.55|499.45|501.63|499.53|501.54|499.44|7
1732697270000|2024-11-27 08:47:50|501.54|499.44|501.53|499.43|501.56|499.46|501.53|499.43|7
1732697280000|2024-11-27 08:48:00|501.51|499.41|501.53|499.43|501.6|499.5|501.49|499.39|9
1732697290000|2024-11-27 08:48:10|501.61|499.51|501.59|499.49|501.64|499.54|501.56|499.46|10
1732697300000|2024-11-27 08:48:20|501.6|499.5|501.55|499.45|501.6|499.5|501.55|499.45|5
1732697310000|2024-11-27 08:48:30|501.51|499.41|501.48|499.38|501.57|499.47|501.48|499.38|12
1732697320000|2024-11-27 08:48:40|501.65|499.55|501.61|499.51|501.65|499.55|501.61|499.51|9
1732697330000|2024-11-27 08:48:50|501.62|499.52|501.53|499.43|501.69|499.59|501.53|499.43|12
1732697340000|2024-11-27 08:49:00|501.54|499.44|501.55|499.45|501.56|499.46|501.54|499.44|4
1732697350000|2024-11-27 08:49:10|501.51|499.41|501.41|499.31|501.57|499.47|501.41|499.31|10
1732697360000|2024-11-27 08:49:20|501.4|499.3|501.39|499.29|501.46|499.36|501.38|499.28|8
1732697370000|2024-11-27 08:49:30|501.38|499.28|501.23|499.13|501.45|499.35|501.21|499.11|13
1732697380000|2024-11-27 08:49:40|501.21|499.11|501.12|499.02|501.22|499.12|501.11|499.01|9
1732697390000|2024-11-27 08:49:50|501.13|499.03|501.07|498.97|501.15|499.05|501.06|498.96|9
1732697400000|2024-11-27 08:50:00|501.06|498.96|500.92|498.82|501.06|498.96|500.78|498.68|9
1732697410000|2024-11-27 08:50:10|500.91|498.81|500.92|498.82|500.94|498.84|500.91|498.81|11
1732697420000|2024-11-27 08:50:20|500.91|498.81|500.9|498.8|500.94|498.84|500.9|498.8|10
1732697430000|2024-11-27 08:50:30|500.91|498.81|500.7|498.6|500.92|498.82|500.67|498.57|13
1732697440000|2024-11-27 08:50:40|500.72|498.62|500.75|498.65|500.76|498.66|500.72|498.62|9
1732697450000|2024-11-27 08:50:50|500.76|498.66|500.58|498.48|500.84|498.74|500.58|498.48|19
1732697460000|2024-11-27 08:51:00|500.62|498.52|500.52|498.42|500.68|498.58|500.52|498.42|14
1732697470000|2024-11-27 08:51:10|500.51|498.41|500.46|498.36|500.51|498.41|500.46|498.36|8
1732697480000|2024-11-27 08:51:20|500.45|498.35|500.46|498.36|500.55|498.45|500.45|498.35|10
1732697490000|2024-11-27 08:51:30|500.47|498.37|500.53|498.43|500.53|498.43|500.39|498.29|6
1732697500000|2024-11-27 08:51:40|500.4|498.3|500.41|498.31|500.41|498.31|500.38|498.28|7
1732697510000|2024-11-27 08:51:50|500.42|498.32|500.33|498.23|500.42|498.32|500.33|498.23|6
1732697520000|2024-11-27 08:52:00|500.34|498.24|500.59|498.49|500.59|498.49|500.34|498.24|9
1732697530000|2024-11-27 08:52:10|500.6|498.5|501.08|498.98|501.13|499.03|500.6|498.5|19
1732697540000|2024-11-27 08:52:20|501.09|498.99|501.26|499.16|501.26|499.16|501.08|498.98|10
1732697550000|2024-11-27 08:52:30|501.27|499.17|501|498.9|501.28|499.18|500.99|498.89|10
1732697560000|2024-11-27 08:52:40|501.01|498.91|501.06|498.96|501.14|499.04|501.01|498.91|20
1732697570000|2024-11-27 08:52:50|501.03|498.93|501.04|498.94|501.04|498.94|501|498.9|8
1732697580000|2024-11-27 08:53:00|501.1|499|501.03|498.93|501.12|499.02|500.99|498.89|16
1732697590000|2024-11-27 08:53:10|501.04|498.94|501.04|498.94|501.1|499|501.03|498.93|5
1732697600000|2024-11-27 08:53:20|501.05|498.95|501.16|499.06|501.16|499.06|501.04|498.94|4
1732697610000|2024-11-27 08:53:30|501.26|499.16|501.17|499.07|501.28|499.18|501.15|499.05|13
1732697620000|2024-11-27 08:53:40|500.98|498.88|501.13|499.03|501.13|499.03|500.98|498.88|15
1732697630000|2024-11-27 08:53:50|501.14|499.04|501.22|499.12|501.22|499.12|501.14|499.04|8
1732697640000|2024-11-27 08:54:00|501.23|499.13|501.21|499.11|501.23|499.13|501.21|499.11|3
1732697650000|2024-11-27 08:54:10|501.2|499.1|501.03|498.93|501.2|499.1|501.02|498.92|11
1732697660000|2024-11-27 08:54:20|501.13|499.03|501.12|499.02|501.13|499.03|501.07|498.97|4
1732697670000|2024-11-27 08:54:30|501.23|499.13|501.02|498.92|501.23|499.13|500.99|498.89|12
1732697680000|2024-11-27 08:54:40|500.96|498.86|500.82|498.72|500.97|498.87|500.82|498.72|6
1732697690000|2024-11-27 08:54:50|500.81|498.71|500.84|498.74|500.84|498.74|500.81|498.71|4
1732697700000|2024-11-27 08:55:00|500.85|498.75|500.89|498.79|500.89|498.79|500.85|498.75|7
1732697710000|2024-11-27 08:55:10|500.88|498.78|500.9|498.8|500.94|498.84|500.88|498.78|6
1732697720000|2024-11-27 08:55:20|500.89|498.79|501.04|498.94|501.08|498.98|500.78|498.68|18
1732697730000|2024-11-27 08:55:30|501.05|498.95|501|498.9|501.05|498.95|500.87|498.77|14
1732697740000|2024-11-27 08:55:40|501.01|498.91|500.98|498.88|501.01|498.91|500.95|498.85|9
1732697750000|2024-11-27 08:55:50|500.99|498.89|501.01|498.91|501.04|498.94|500.99|498.89|8
1732697760000|2024-11-27 08:56:00|501.02|498.92|500.97|498.87|501.1|499|500.97|498.87|13
1732697770000|2024-11-27 08:56:10|500.84|498.74|500.84|498.74|500.9|498.8|500.84|498.74|17
1732697780000|2024-11-27 08:56:20|500.85|498.75|500.86|498.76|500.91|498.81|500.85|498.75|14
1732697790000|2024-11-27 08:56:30|500.87|498.77|500.88|498.78|500.88|498.78|500.78|498.68|14
1732697800000|2024-11-27 08:56:40|500.85|498.75|500.77|498.67|500.9|498.8|500.77|498.67|14
1732697810000|2024-11-27 08:56:50|500.78|498.68|500.73|498.63|500.78|498.68|500.72|498.62|8
1732697820000|2024-11-27 08:57:00|500.74|498.64|500.8|498.7|500.8|498.7|500.73|498.63|15
1732697830000|2024-11-27 08:57:10|500.79|498.69|500.7|498.6|500.79|498.69|500.68|498.58|11
1732697840000|2024-11-27 08:57:20|500.67|498.57|500.43|498.33|500.68|498.58|500.43|498.33|10
1732697850000|2024-11-27 08:57:30|500.42|498.32|500.34|498.24|500.42|498.32|500.34|498.24|4
1732697860000|2024-11-27 08:57:40|500.29|498.19|500.27|498.17|500.29|498.19|500.27|498.17|3
1732697870000|2024-11-27 08:57:50|500.26|498.16|500.26|498.16|500.26|498.16|500.26|498.16|1
1732697880000|2024-11-27 08:58:00|500.25|498.15|499.92|497.82|500.25|498.15|499.91|497.81|7
1732697890000|2024-11-27 08:58:10|499.91|497.81|499.88|497.78|499.91|497.81|499.88|497.78|4
1732697900000|2024-11-27 08:58:20|499.87|497.77|499.87|497.77|499.87|497.77|499.87|497.77|1
1732697910000|2024-11-27 08:58:30|499.88|497.78|499.96|497.86|499.96|497.86|499.88|497.78|9
1732697920000|2024-11-27 08:58:40|499.95|497.85|499.95|497.85|499.95|497.85|499.95|497.85|1
1732697930000|2024-11-27 08:58:50|499.94|497.84|499.95|497.85|499.95|497.85|499.94|497.84|2
1732697940000|2024-11-27 08:59:00|499.96|497.86|500.43|498.33|500.43|498.33|499.96|497.86|15
1732697950000|2024-11-27 08:59:10|500.44|498.34|500.46|498.36|500.46|498.36|500.44|498.34|5
1732697960000|2024-11-27 08:59:20|500.45|498.35|500.4|498.3|500.45|498.35|500.34|498.24|8
1732697970000|2024-11-27 08:59:30|500.41|498.31|500.49|498.39|500.49|498.39|500.41|498.31|8
1732697980000|2024-11-27 08:59:40|500.5|498.4|500.53|498.43|500.54|498.44|500.5|498.4|9
1732697990000|2024-11-27 08:59:50|500.54|498.44|500.43|498.33|500.54|498.44|500.42|498.32|3
1732698000000|2024-11-27 09:00:00|500.42|498.32|500.67|498.57|500.67|498.57|500.42|498.32|12
1732698010000|2024-11-27 09:00:10|500.68|498.58|500.83|498.73|500.83|498.73|500.68|498.58|16
1732698020000|2024-11-27 09:00:20|500.82|498.72|500.63|498.53|500.83|498.73|500.51|498.41|16
1732698030000|2024-11-27 09:00:30|500.64|498.54|500.58|498.48|500.64|498.54|500.53|498.43|12
1732698040000|2024-11-27 09:00:40|500.59|498.49|500.49|498.39|500.63|498.53|500.49|498.39|16
1732698050000|2024-11-27 09:00:50|500.56|498.46|500.54|498.44|500.64|498.54|500.49|498.39|21
1732698060000|2024-11-27 09:01:00|500.53|498.43|500.39|498.29|500.53|498.43|500.39|498.29|9
1732698070000|2024-11-27 09:01:10|500.4|498.3|500.42|498.32|500.42|498.32|500.39|498.29|7
1732698080000|2024-11-27 09:01:20|500.43|498.33|500.31|498.21|500.67|498.57|500.24|498.14|25
1732698090000|2024-11-27 09:01:30|500.32|498.22|500.52|498.42|500.63|498.53|500.32|498.22|15
1732698100000|2024-11-27 09:01:40|500.53|498.43|500.47|498.37|500.56|498.46|500.47|498.37|9
1732698110000|2024-11-27 09:01:50|500.45|498.35|500.28|498.18|500.45|498.35|500.19|498.09|13
1732698120000|2024-11-27 09:02:00|500.27|498.17|499.89|497.79|500.27|498.17|499.89|497.79|15
1732698130000|2024-11-27 09:02:10|499.88|497.78|499.85|497.75|499.88|497.78|499.82|497.72|7
1732698140000|2024-11-27 09:02:20|499.84|497.74|499.67|497.57|499.84|497.74|499.67|497.57|8
1732698150000|2024-11-27 09:02:30|499.66|497.56|499.66|497.56|499.66|497.56|499.66|497.56|1
1732698160000|2024-11-27 09:02:40|499.57|497.47|499.18|497.08|499.57|497.47|499.07|496.97|21
1732698170000|2024-11-27 09:02:50|499.44|497.34|499.45|497.35|499.53|497.43|499.44|497.34|14
1732698180000|2024-11-27 09:03:00|499.44|497.34|499.05|496.95|499.44|497.34|499.04|496.94|15
1732698190000|2024-11-27 09:03:10|499.06|496.96|499.08|496.98|499.08|496.98|499.06|496.96|3
1732698200000|2024-11-27 09:03:20|499.09|496.99|498.92|496.82|499.12|497.02|498.81|496.71|15
1732698210000|2024-11-27 09:03:30|498.94|496.84|499.08|496.98|499.08|496.98|498.94|496.84|12
1732698220000|2024-11-27 09:03:40|499.07|496.97|498.94|496.84|499.08|496.98|498.92|496.82|9
1732698230000|2024-11-27 09:03:50|498.93|496.83|498.62|496.52|498.93|496.83|498.58|496.48|9
1732698240000|2024-11-27 09:04:00|498.63|496.53|498.66|496.56|498.68|496.58|498.63|496.53|12
1732698250000|2024-11-27 09:04:10|498.6|496.5|498.6|496.5|498.64|496.54|498.58|496.48|10
1732698260000|2024-11-27 09:04:20|498.61|496.51|498.66|496.56|498.67|496.57|498.61|496.51|11
1732698270000|2024-11-27 09:04:30|498.61|496.51|498.57|496.47|498.63|496.53|498.57|496.47|5
1732698280000|2024-11-27 09:04:40|498.53|496.43|498.53|496.43|498.54|496.44|498.53|496.43|3
1732698290000|2024-11-27 09:04:50|498.54|496.44|498.54|496.44|498.58|496.48|498.53|496.43|7
1732698300000|2024-11-27 09:05:00|498.53|496.43|498.45|496.35|498.53|496.43|498.41|496.31|15
1732698310000|2024-11-27 09:05:10|498.46|496.36|498.42|496.32|498.5|496.4|498.41|496.31|11
1732698320000|2024-11-27 09:05:20|498.43|496.33|498.72|496.62|498.91|496.81|498.43|496.33|14
1732698330000|2024-11-27 09:05:30|498.73|496.63|498.84|496.74|498.84|496.74|498.73|496.63|13
1732698340000|2024-11-27 09:05:40|498.85|496.75|498.96|496.86|498.96|496.86|498.85|496.75|8
1732698350000|2024-11-27 09:05:50|498.97|496.87|499.25|497.15|499.25|497.15|498.97|496.87|9
1732698360000|2024-11-27 09:06:00|499.24|497.14|499.24|497.14|499.24|497.14|499.18|497.08|8
1732698370000|2024-11-27 09:06:10|499.25|497.15|499.29|497.19|499.3|497.2|499.25|497.15|8
1732698380000|2024-11-27 09:06:20|499.3|497.2|499.3|497.2|499.34|497.24|499.3|497.2|6
1732698390000|2024-11-27 09:06:30|499.24|497.14|499.41|497.31|499.41|497.31|499.24|497.14|18
1732698400000|2024-11-27 09:06:40|499.35|497.25|499.36|497.26|499.36|497.26|499.35|497.25|2
1732698420000|2024-11-27 09:07:00|499.37|497.27|499.35|497.25|499.4|497.3|499.35|497.25|4
1732698430000|2024-11-27 09:07:10|499.24|497.14|499.24|497.14|499.26|497.16|499.24|497.14|4
1732698440000|2024-11-27 09:07:20|499.25|497.15|499.32|497.22|499.32|497.22|499.25|497.15|8
1732698450000|2024-11-27 09:07:30|499.24|497.14|499|496.9|499.29|497.19|498.98|496.88|13
1732698460000|2024-11-27 09:07:40|499.01|496.91|498.92|496.82|499.07|496.97|498.91|496.81|11
1732698470000|2024-11-27 09:07:50|498.86|496.76|498.58|496.48|498.87|496.77|498.58|496.48|10
1732698480000|2024-11-27 09:08:00|498.57|496.47|498.37|496.27|498.58|496.48|498.33|496.23|10
1732698490000|2024-11-27 09:08:10|498.31|496.21|498.07|495.97|498.31|496.21|497.97|495.87|16
1732698500000|2024-11-27 09:08:20|498.01|495.91|498.1|496|498.12|496.02|498.01|495.91|19
1732698510000|2024-11-27 09:08:30|498.11|496.01|498.08|495.98|498.11|496.01|498.04|495.94|7
1732698520000|2024-11-27 09:08:40|498.05|495.95|497.89|495.79|498.05|495.95|497.86|495.76|15
1732698530000|2024-11-27 09:08:50|497.9|495.8|497.94|495.84|497.94|495.84|497.88|495.78|7
1732698540000|2024-11-27 09:09:00|497.97|495.87|498.01|495.91|498.01|495.91|497.97|495.87|7
1732698550000|2024-11-27 09:09:10|498.02|495.92|498.03|495.93|498.04|495.94|497.97|495.87|6
1732698560000|2024-11-27 09:09:20|497.97|495.87|497.94|495.84|497.97|495.87|497.86|495.76|13
1732698570000|2024-11-27 09:09:30|497.9|495.8|498.11|496.01|498.11|496.01|497.9|495.8|17
1732698580000|2024-11-27 09:09:40|498.07|495.97|498.12|496.02|498.12|496.02|498.07|495.97|6
1732698590000|2024-11-27 09:09:50|498.13|496.03|498.09|495.99|498.14|496.04|498.08|495.98|4
1732698600000|2024-11-27 09:10:00|498.1|496|498.25|496.15|498.25|496.15|498.1|496|6
1732698610000|2024-11-27 09:10:10|498.23|496.13|498.67|496.57|498.67|496.57|498.23|496.13|21
1732698620000|2024-11-27 09:10:20|498.68|496.58|498.87|496.77|498.87|496.77|498.68|496.58|15
1732698630000|2024-11-27 09:10:30|498.88|496.78|499.13|497.03|499.21|497.11|498.88|496.78|19
1732698640000|2024-11-27 09:10:40|499.14|497.04|499.15|497.05|499.15|497.05|499.13|497.03|7
1732698650000|2024-11-27 09:10:50|499.13|497.03|499.14|497.04|499.15|497.05|499.11|497.01|9
1732698660000|2024-11-27 09:11:00|498.92|496.82|498.97|496.87|498.98|496.88|498.91|496.81|10
1732698670000|2024-11-27 09:11:10|498.9|496.8|498.62|496.52|498.97|496.87|498.61|496.51|13
1732698680000|2024-11-27 09:11:20|498.63|496.53|498.65|496.55|498.65|496.55|498.62|496.52|6
1732698690000|2024-11-27 09:11:30|498.66|496.56|498.69|496.59|498.69|496.59|498.66|496.56|4
1732698700000|2024-11-27 09:11:40|498.7|496.6|498.75|496.65|498.75|496.65|498.64|496.54|11
1732698710000|2024-11-27 09:11:50|498.76|496.66|498.78|496.68|498.78|496.68|498.75|496.65|7
1732698720000|2024-11-27 09:12:00|498.79|496.69|499.22|497.12|499.22|497.12|498.79|496.69|15
1732698730000|2024-11-27 09:12:10|499.21|497.11|499.15|497.05|499.22|497.12|499.15|497.05|5
1732698740000|2024-11-27 09:12:20|499.16|497.06|499.17|497.07|499.17|497.07|499.14|497.04|8
1732698750000|2024-11-27 09:12:30|499.18|497.08|499.24|497.14|499.24|497.14|499.18|497.08|7
1732698760000|2024-11-27 09:12:40|499.25|497.15|499.15|497.05|499.25|497.15|499.13|497.03|5
1732698770000|2024-11-27 09:12:50|499.16|497.06|499.19|497.09|499.19|497.09|499.15|497.05|8
1732698780000|2024-11-27 09:13:00|499.2|497.1|498.88|496.78|499.2|497.1|498.86|496.76|12
1732698790000|2024-11-27 09:13:10|498.83|496.73|498.83|496.73|498.84|496.74|498.83|496.73|3
1732698800000|2024-11-27 09:13:20|498.84|496.74|498.93|496.83|498.93|496.83|498.84|496.74|9
1732698810000|2024-11-27 09:13:30|498.94|496.84|498.39|496.29|498.95|496.85|498.39|496.29|12
1732698820000|2024-11-27 09:13:40|498.38|496.28|498.14|496.04|498.38|496.28|498.11|496.01|7
1732698830000|2024-11-27 09:13:50|498.13|496.03|498.14|496.04|498.16|496.06|498.1|496|16
1732698840000|2024-11-27 09:14:00|498.15|496.05|498.19|496.09|498.19|496.09|498.15|496.05|7
1732698850000|2024-11-27 09:14:10|498.2|496.1|498.25|496.15|498.26|496.16|498.15|496.05|5
1732698860000|2024-11-27 09:14:20|498.24|496.14|498.06|495.96|498.24|496.14|498.05|495.95|8
1732698870000|2024-11-27 09:14:30|498.05|495.95|498.03|495.93|498.08|495.98|498.03|495.93|10
1732698880000|2024-11-27 09:14:40|498.04|495.94|498|495.9|498.06|495.96|497.99|495.89|10
1732698890000|2024-11-27 09:14:50|497.81|495.71|497.81|495.71|497.91|495.81|497.78|495.68|10
1732698900000|2024-11-27 09:15:00|497.83|495.73|497.71|495.61|497.83|495.73|497.71|495.61|10
1732698910000|2024-11-27 09:15:10|497.67|495.57|497.77|495.67|497.77|495.67|497.67|495.57|9
1732698920000|2024-11-27 09:15:20|497.78|495.68|497.78|495.68|497.78|495.68|497.77|495.67|3
1732698930000|2024-11-27 09:15:30|497.79|495.69|498.08|495.98|498.08|495.98|497.77|495.67|9
1732698940000|2024-11-27 09:15:40|498.09|495.99|498.12|496.02|498.12|496.02|498.06|495.96|14
1732698950000|2024-11-27 09:15:50|498.13|496.03|498.06|495.96|498.14|496.04|498.06|495.96|8
1732698960000|2024-11-27 09:16:00|498.07|495.97|498.12|496.02|498.12|496.02|498.07|495.97|6
1732698970000|2024-11-27 09:16:10|498.13|496.03|498.3|496.2|498.3|496.2|498.13|496.03|8
1732698980000|2024-11-27 09:16:20|498.31|496.21|497.56|495.46|498.32|496.22|497.52|495.42|13
1732698990000|2024-11-27 09:16:30|497.57|495.47|497.61|495.51|497.61|495.51|497.57|495.47|10
1732699000000|2024-11-27 09:16:40|497.62|495.52|498.1|496|498.13|496.03|497.62|495.52|12
1732699010000|2024-11-27 09:16:50|498.02|495.92|497.93|495.83|498.02|495.92|497.83|495.73|12
1732699020000|2024-11-27 09:17:00|497.94|495.84|498.02|495.92|498.02|495.92|497.94|495.84|14
1732699030000|2024-11-27 09:17:10|498.03|495.93|498.06|495.96|498.12|496.02|498.03|495.93|6
1732699040000|2024-11-27 09:17:20|497.74|495.64|498.12|496.02|498.17|496.07|497.74|495.64|10
1732699050000|2024-11-27 09:17:30|498.19|496.09|498.27|496.17|498.27|496.17|498.19|496.09|8
1732699060000|2024-11-27 09:17:40|498.28|496.18|498.23|496.13|498.28|496.18|498.21|496.11|10
1732699070000|2024-11-27 09:17:50|498.24|496.14|498.14|496.04|498.27|496.17|498.13|496.03|9
1732699080000|2024-11-27 09:18:00|498.08|495.98|497.99|495.89|498.1|496|497.99|495.89|8
1732699090000|2024-11-27 09:18:10|498|495.9|498.03|495.93|498.03|495.93|497.99|495.89|6
1732699100000|2024-11-27 09:18:20|498.02|495.92|497.95|495.85|498.05|495.95|497.94|495.84|7
1732699110000|2024-11-27 09:18:30|498.01|495.91|498.3|496.2|498.3|496.2|498.01|495.91|17
1732699120000|2024-11-27 09:18:40|498.31|496.21|498.14|496.04|498.31|496.21|498.1|496|10
1732699130000|2024-11-27 09:18:50|498.13|496.03|498.07|495.97|498.13|496.03|498.07|495.97|2
1732699140000|2024-11-27 09:19:00|498.08|495.98|497.96|495.86|498.08|495.98|497.93|495.83|11
1732699150000|2024-11-27 09:19:10|498|495.9|497.56|495.46|498|495.9|497.56|495.46|20
1732699160000|2024-11-27 09:19:20|497.57|495.47|497.58|495.48|497.58|495.48|497.56|495.46|4
1732699170000|2024-11-27 09:19:30|497.59|495.49|497.9|495.8|497.9|495.8|497.59|495.49|13
1732699180000|2024-11-27 09:19:40|497.91|495.81|498.14|496.04|498.15|496.05|497.91|495.81|17
1732699190000|2024-11-27 09:19:50|498.15|496.05|498.08|495.98|498.17|496.07|498.06|495.96|6
1732699200000|2024-11-27 09:20:00|498.09|495.99|497.97|495.87|498.27|496.17|497.97|495.87|25
1732699210000|2024-11-27 09:20:10|497.96|495.86|497.65|495.55|497.97|495.87|497.62|495.52|18
1732699220000|2024-11-27 09:20:20|497.63|495.53|497.54|495.44|497.63|495.53|497.54|495.44|5
1732699230000|2024-11-27 09:20:30|497.53|495.43|497.1|495|497.53|495.43|497.09|494.99|20
1732699240000|2024-11-27 09:20:40|497.11|495.01|497.41|495.31|497.41|495.31|497.07|494.97|19
1732699250000|2024-11-27 09:20:50|497.42|495.32|497.42|495.32|497.44|495.34|497.42|495.32|5
1732699260000|2024-11-27 09:21:00|497.43|495.33|497.33|495.23|497.48|495.38|497.29|495.19|10
1732699270000|2024-11-27 09:21:10|497.34|495.24|497.25|495.15|497.35|495.25|497.24|495.14|7
1732699280000|2024-11-27 09:21:20|497.26|495.16|497.31|495.21|497.31|495.21|497.26|495.16|6
1732699290000|2024-11-27 09:21:30|497.32|495.22|497.34|495.24|497.34|495.24|497.32|495.22|3
1732699300000|2024-11-27 09:21:40|497.37|495.27|497.67|495.57|497.67|495.57|497.37|495.27|11
1732699310000|2024-11-27 09:21:50|497.68|495.58|497.71|495.61|497.71|495.61|497.68|495.58|6
1732699320000|2024-11-27 09:22:00|497.78|495.68|498.18|496.08|498.18|496.08|497.78|495.68|14
1732699330000|2024-11-27 09:22:10|498.19|496.09|497.99|495.89|498.2|496.1|497.97|495.87|11
1732699340000|2024-11-27 09:22:20|497.96|495.86|497.7|495.6|497.98|495.88|497.69|495.59|12
1732699350000|2024-11-27 09:22:30|497.69|495.59|497.67|495.57|497.7|495.6|497.67|495.57|5
1732699360000|2024-11-27 09:22:40|497.63|495.53|497.68|495.58|497.68|495.58|497.63|495.53|4
1732699370000|2024-11-27 09:22:50|497.6|495.5|497.62|495.52|497.63|495.53|497.6|495.5|3
1732699380000|2024-11-27 09:23:00|497.61|495.51|497.43|495.33|497.61|495.51|497.43|495.33|13
1732699390000|2024-11-27 09:23:10|497.42|495.32|497.18|495.08|497.42|495.32|497.17|495.07|15
1732699400000|2024-11-27 09:23:20|497.17|495.07|496.83|494.73|497.17|495.07|496.83|494.73|17
1732699410000|2024-11-27 09:23:30|496.82|494.72|496.85|494.75|496.85|494.75|496.81|494.71|12
1732699420000|2024-11-27 09:23:40|496.84|494.74|496.82|494.72|496.85|494.75|496.82|494.72|4
1732699430000|2024-11-27 09:23:50|496.81|494.71|496.69|494.59|496.81|494.71|496.69|494.59|6
1732699440000|2024-11-27 09:24:00|496.87|494.77|496.93|494.83|496.93|494.83|496.87|494.77|7
1732699450000|2024-11-27 09:24:10|496.94|494.84|497.01|494.91|497.01|494.91|496.94|494.84|8
1732699460000|2024-11-27 09:24:20|497.11|495.01|497.14|495.04|497.14|495.04|497.11|495.01|4
1732699470000|2024-11-27 09:24:30|497.15|495.05|497.17|495.07|497.17|495.07|497.15|495.05|3
1732699480000|2024-11-27 09:24:40|497.18|495.08|497.14|495.04|497.2|495.1|497.13|495.03|5
1732699490000|2024-11-27 09:24:50|497.15|495.05|497.17|495.07|497.17|495.07|497.14|495.04|6
1732699500000|2024-11-27 09:25:00|497.16|495.06|497.19|495.09|497.19|495.09|497.15|495.05|6
1732699510000|2024-11-27 09:25:10|497.29|495.19|497.39|495.29|497.39|495.29|497.28|495.18|13
1732699520000|2024-11-27 09:25:20|497.4|495.3|497.38|495.28|497.41|495.31|497.3|495.2|10
1732699530000|2024-11-27 09:25:30|497.3|495.2|497.31|495.21|497.34|495.24|497.3|495.2|6
1732699540000|2024-11-27 09:25:40|497.38|495.28|497.21|495.11|497.39|495.29|497.19|495.09|7
1732699550000|2024-11-27 09:25:50|497.22|495.12|497.35|495.25|497.35|495.25|497.22|495.12|17
1732699560000|2024-11-27 09:26:00|497.36|495.26|497.32|495.22|497.38|495.28|497.3|495.2|10
1732699570000|2024-11-27 09:26:10|497.35|495.25|497.37|495.27|497.38|495.28|497.35|495.25|5
1732699580000|2024-11-27 09:26:20|497.38|495.28|497.34|495.24|497.38|495.28|497.34|495.24|4
1732699590000|2024-11-27 09:26:30|497.17|495.07|497.17|495.07|497.17|495.07|497.17|495.07|1
1732699600000|2024-11-27 09:26:40|497.18|495.08|497.23|495.13|497.26|495.16|497.18|495.08|4
1732699610000|2024-11-27 09:26:50|497.27|495.17|497.22|495.12|497.27|495.17|497.22|495.12|6
1732699620000|2024-11-27 09:27:00|497.27|495.17|497.41|495.31|497.41|495.31|497.27|495.17|13
1732699630000|2024-11-27 09:27:10|497.42|495.32|497.92|495.82|497.94|495.84|497.42|495.32|19
1732699640000|2024-11-27 09:27:20|497.93|495.83|497.93|495.83|497.93|495.83|497.93|495.83|1
1732699660000|2024-11-27 09:27:40|497.86|495.76|498.03|495.93|498.03|495.93|497.84|495.74|8
1732699670000|2024-11-27 09:27:50|498.04|495.94|498.51|496.41|498.51|496.41|498.04|495.94|15
1732699680000|2024-11-27 09:28:00|498.52|496.42|498.54|496.44|498.56|496.46|498.52|496.42|8
1732699690000|2024-11-27 09:28:10|498.53|496.43|498.39|496.29|498.53|496.43|498.39|496.29|4
1732699700000|2024-11-27 09:28:20|498.4|496.3|498.38|496.28|498.4|496.3|498.38|496.28|4
1732699710000|2024-11-27 09:28:30|498.39|496.29|498.24|496.14|498.39|496.29|498.23|496.13|11
1732699730000|2024-11-27 09:28:50|498.05|495.95|498.11|496.01|498.14|496.04|498.05|495.95|6
1732699740000|2024-11-27 09:29:00|498.21|496.11|498.21|496.11|498.21|496.11|498.2|496.1|3
1732699750000|2024-11-27 09:29:10|498.2|496.1|498.24|496.14|498.24|496.14|498.19|496.09|4
1732699760000|2024-11-27 09:29:20|498.08|495.98|498.06|495.96|498.08|495.98|498.06|495.96|3
1732699770000|2024-11-27 09:29:30|498.05|495.95|498.03|495.93|498.05|495.95|497.98|495.88|13
1732699780000|2024-11-27 09:29:40|498.04|495.94|498.14|496.04|498.15|496.05|498.04|495.94|10
1732699790000|2024-11-27 09:29:50|498.13|496.03|498.15|496.05|498.18|496.08|498.13|496.03|5
1732699800000|2024-11-27 09:30:00|498.16|496.06|497.84|495.74|498.16|496.06|497.84|495.74|9
1732699810000|2024-11-27 09:30:10|497.85|495.75|498.05|495.95|498.05|495.95|497.85|495.75|11
1732699820000|2024-11-27 09:30:20|498.04|495.94|497.96|495.86|498.04|495.94|497.96|495.86|3
1732699830000|2024-11-27 09:30:30|497.93|495.83|497.96|495.86|497.96|495.86|497.93|495.83|2
1732699840000|2024-11-27 09:30:40|497.93|495.83|497.94|495.84|497.95|495.85|497.93|495.83|4
1732699850000|2024-11-27 09:30:50|497.93|495.83|497.7|495.6|497.93|495.83|497.7|495.6|9
1732699860000|2024-11-27 09:31:00|497.69|495.59|497.3|495.2|497.69|495.59|497.3|495.2|24
1732699870000|2024-11-27 09:31:10|497.29|495.19|497.25|495.15|497.31|495.21|497.24|495.14|5
1732699880000|2024-11-27 09:31:20|497.34|495.24|497.26|495.16|497.37|495.27|497.26|495.16|12
1732699890000|2024-11-27 09:31:30|497.25|495.15|497.12|495.02|497.25|495.15|497.1|495|14
1732699900000|2024-11-27 09:31:40|497.14|495.04|497.16|495.06|497.17|495.07|497.12|495.02|8
1732699910000|2024-11-27 09:31:50|497.15|495.05|497.04|494.94|497.17|495.07|497.04|494.94|6
1732699920000|2024-11-27 09:32:00|497.03|494.93|496.76|494.66|497.03|494.93|496.76|494.66|13
1732699930000|2024-11-27 09:32:10|496.75|494.65|496.53|494.43|496.76|494.66|496.52|494.42|13
1732699940000|2024-11-27 09:32:20|496.54|494.44|496.59|494.49|496.73|494.63|496.54|494.44|15
1732699950000|2024-11-27 09:32:30|496.61|494.51|496.59|494.49|496.62|494.52|496.59|494.49|5
1732699960000|2024-11-27 09:32:40|496.58|494.48|496.5|494.4|496.58|494.48|496.49|494.39|4
1732699970000|2024-11-27 09:32:50|496.51|494.41|496.63|494.53|496.63|494.53|496.51|494.41|5
1732699980000|2024-11-27 09:33:00|496.62|494.52|496.78|494.68|496.83|494.73|496.62|494.52|8
1732699990000|2024-11-27 09:33:10|496.77|494.67|496.52|494.42|496.77|494.67|496.38|494.28|16
1732700000000|2024-11-27 09:33:20|496.39|494.29|496.35|494.25|496.54|494.44|496.35|494.25|13
1732700010000|2024-11-27 09:33:30|496.36|494.26|496.22|494.12|496.36|494.26|496.22|494.12|10
1732700020000|2024-11-27 09:33:40|496.21|494.11|496.16|494.06|496.21|494.11|496.16|494.06|6
1732700030000|2024-11-27 09:33:50|496.15|494.05|496.2|494.1|496.21|494.11|496.15|494.05|7
1732700040000|2024-11-27 09:34:00|496.04|493.94|495.88|493.78|496.05|493.95|495.87|493.77|10
1732700050000|2024-11-27 09:34:10|495.89|493.79|495.93|493.83|495.93|493.83|495.88|493.78|9
1732700060000|2024-11-27 09:34:20|495.91|493.81|495.96|493.86|495.96|493.86|495.91|493.81|3
1732700070000|2024-11-27 09:34:30|495.9|493.8|496.09|493.99|496.16|494.06|495.9|493.8|9
1732700080000|2024-11-27 09:34:40|496.1|494|496.19|494.09|496.23|494.13|496.1|494|7
1732700090000|2024-11-27 09:34:50|496.18|494.08|496.24|494.14|496.25|494.15|496.17|494.07|5
1732700100000|2024-11-27 09:35:00|496.39|494.29|496.62|494.52|496.63|494.53|496.39|494.29|10
1732700110000|2024-11-27 09:35:10|496.63|494.53|496.54|494.44|496.65|494.55|496.52|494.42|8
1732700120000|2024-11-27 09:35:20|496.53|494.43|496.44|494.34|496.53|494.43|496.44|494.34|8
1732700130000|2024-11-27 09:35:30|496.43|494.33|496.56|494.46|496.58|494.48|496.42|494.32|9
1732700140000|2024-11-27 09:35:40|496.62|494.52|496.62|494.52|496.62|494.52|496.62|494.52|1
1732700150000|2024-11-27 09:35:50|496.61|494.51|496.82|494.72|496.82|494.72|496.61|494.51|4
1732700160000|2024-11-27 09:36:00|496.95|494.85|497.16|495.06|497.28|495.18|496.95|494.85|22
1732700170000|2024-11-27 09:36:10|497.15|495.05|497.09|494.99|497.15|495.05|497.08|494.98|11
1732700180000|2024-11-27 09:36:20|497.07|494.97|497.22|495.12|497.25|495.15|497.07|494.97|6
1732700190000|2024-11-27 09:36:30|497.21|495.11|497.32|495.22|497.35|495.25|497.21|495.11|7
1732700200000|2024-11-27 09:36:40|497.34|495.24|497.5|495.4|497.5|495.4|497.34|495.24|14
1732700210000|2024-11-27 09:36:50|497.51|495.41|497.49|495.39|497.51|495.41|497.49|495.39|4
1732700220000|2024-11-27 09:37:00|497.48|495.38|497.26|495.16|497.49|495.39|497.26|495.16|9
1732700230000|2024-11-27 09:37:10|497.25|495.15|497.31|495.21|497.32|495.22|497.23|495.13|7
1732700240000|2024-11-27 09:37:20|497.3|495.2|497.45|495.35|497.45|495.35|497.28|495.18|16
1732700250000|2024-11-27 09:37:30|497.46|495.36|497.43|495.33|497.47|495.37|497.41|495.31|6
1732700260000|2024-11-27 09:37:40|497.44|495.34|497.55|495.45|497.55|495.45|497.43|495.33|15
1732700270000|2024-11-27 09:37:50|497.56|495.46|497.59|495.49|497.59|495.49|497.56|495.46|4
1732700280000|2024-11-27 09:38:00|497.6|495.5|497.66|495.56|497.66|495.56|497.6|495.5|10
1732700290000|2024-11-27 09:38:10|497.67|495.57|497.85|495.75|497.86|495.76|497.67|495.57|4
1732700310000|2024-11-27 09:38:30|497.95|495.85|497.96|495.86|497.96|495.86|497.95|495.85|2
1732700320000|2024-11-27 09:38:40|497.99|495.89|497.97|495.87|497.99|495.89|497.96|495.86|3
1732700330000|2024-11-27 09:38:50|497.96|495.86|497.9|495.8|497.96|495.86|497.9|495.8|5
1732700340000|2024-11-27 09:39:00|497.82|495.72|497.67|495.57|497.86|495.76|497.66|495.56|8
1732700350000|2024-11-27 09:39:10|497.68|495.58|497.94|495.84|497.94|495.84|497.68|495.58|12
1732700360000|2024-11-27 09:39:20|497.91|495.81|497.91|495.81|497.93|495.83|497.9|495.8|7
1732700370000|2024-11-27 09:39:30|497.92|495.82|498.01|495.91|498.01|495.91|497.92|495.82|8
1732700380000|2024-11-27 09:39:40|497.99|495.89|498.05|495.95|498.05|495.95|497.99|495.89|9
1732700390000|2024-11-27 09:39:50|498.03|495.93|498.15|496.05|498.15|496.05|498.03|495.93|7
1732700400000|2024-11-27 09:40:00|498.14|496.04|498.17|496.07|498.17|496.07|498.14|496.04|6
1732700410000|2024-11-27 09:40:10|498.18|496.08|498.3|496.2|498.3|496.2|497.92|495.82|11
1732700420000|2024-11-27 09:40:20|498.26|496.16|498.37|496.27|498.46|496.36|498.26|496.16|14
1732700430000|2024-11-27 09:40:30|498.36|496.26|498|495.9|498.36|496.26|497.99|495.89|18
1732700440000|2024-11-27 09:40:40|498.01|495.91|498.01|495.91|498.01|495.91|498.01|495.91|1
1732700450000|2024-11-27 09:40:50|498|495.9|497.88|495.78|498|495.9|497.84|495.74|6
1732700460000|2024-11-27 09:41:00|497.89|495.79|497.88|495.78|497.9|495.8|497.85|495.75|8
1732700470000|2024-11-27 09:41:10|497.89|495.79|497.9|495.8|497.92|495.82|497.87|495.77|9
1732700480000|2024-11-27 09:41:20|497.91|495.81|497.84|495.74|497.95|495.85|497.84|495.74|9
1732700490000|2024-11-27 09:41:30|497.85|495.75|497.51|495.41|497.85|495.75|497.51|495.41|7
1732700500000|2024-11-27 09:41:40|497.52|495.42|497.61|495.51|497.61|495.51|497.52|495.42|4
1732700520000|2024-11-27 09:42:00|497.51|495.41|497.52|495.42|497.52|495.42|497.51|495.41|2
1732700530000|2024-11-27 09:42:10|497.53|495.43|497.59|495.49|497.59|495.49|497.53|495.43|2
1732700540000|2024-11-27 09:42:20|497.6|495.5|497.58|495.48|497.6|495.5|497.58|495.48|3
1732700550000|2024-11-27 09:42:30|497.51|495.41|497.68|495.58|497.68|495.58|497.51|495.41|11
1732700560000|2024-11-27 09:42:40|497.67|495.57|497.69|495.59|497.7|495.6|497.67|495.57|6
1732700570000|2024-11-27 09:42:50|497.68|495.58|497.48|495.38|497.68|495.58|497.35|495.25|7
1732700580000|2024-11-27 09:43:00|497.44|495.34|497.37|495.27|497.44|495.34|497.37|495.27|9
1732700590000|2024-11-27 09:43:10|497.36|495.26|497.55|495.45|497.55|495.45|497.35|495.25|7
1732700600000|2024-11-27 09:43:20|497.56|495.46|497.67|495.57|497.67|495.57|497.56|495.46|7
1732700610000|2024-11-27 09:43:30|497.66|495.56|497.65|495.55|497.67|495.57|497.65|495.55|4
1732700620000|2024-11-27 09:43:40|497.66|495.56|497.66|495.56|497.69|495.59|497.65|495.55|7
1732700630000|2024-11-27 09:43:50|497.67|495.57|497.73|495.63|497.74|495.64|497.65|495.55|7
1732700640000|2024-11-27 09:44:00|497.74|495.64|497.77|495.67|497.78|495.68|497.74|495.64|6
1732700650000|2024-11-27 09:44:10|497.78|495.68|497.7|495.6|497.79|495.69|497.7|495.6|3
1732700660000|2024-11-27 09:44:20|497.71|495.61|497.71|495.61|497.71|495.61|497.71|495.61|1
1732700670000|2024-11-27 09:44:30|497.76|495.66|497.83|495.73|497.83|495.73|497.76|495.66|8
1732700680000|2024-11-27 09:44:40|497.84|495.74|497.86|495.76|497.86|495.76|497.84|495.74|3
1732700690000|2024-11-27 09:44:50|497.87|495.77|498.14|496.04|498.16|496.06|497.87|495.77|11
1732700700000|2024-11-27 09:45:00|498.13|496.03|498.37|496.27|498.37|496.27|498.13|496.03|9
1732700710000|2024-11-27 09:45:10|498.38|496.28|497.95|495.85|498.38|496.28|497.95|495.85|17
1732700720000|2024-11-27 09:45:20|497.9|495.8|497.81|495.71|497.9|495.8|497.81|495.71|12
1732700730000|2024-11-27 09:45:30|497.65|495.55|497.5|495.4|497.69|495.59|497.5|495.4|8
1732700740000|2024-11-27 09:45:40|497.51|495.41|497.59|495.49|497.59|495.49|497.51|495.41|12
1732700750000|2024-11-27 09:45:50|497.57|495.47|497.72|495.62|497.81|495.71|497.57|495.47|12
1732700760000|2024-11-27 09:46:00|497.73|495.63|497.89|495.79|497.89|495.79|497.73|495.63|11
1732700770000|2024-11-27 09:46:10|497.88|495.78|497.91|495.81|497.91|495.81|497.88|495.78|4
1732700780000|2024-11-27 09:46:20|497.97|495.87|497.82|495.72|497.97|495.87|497.77|495.67|14
1732700790000|2024-11-27 09:46:30|497.83|495.73|498.44|496.34|498.44|496.34|497.83|495.73|16
1732700800000|2024-11-27 09:46:40|498.45|496.35|498.38|496.28|498.45|496.35|498.38|496.28|13
1732700810000|2024-11-27 09:46:50|498.39|496.29|498.52|496.42|498.52|496.42|498.31|496.21|10
1732700820000|2024-11-27 09:47:00|498.54|496.44|498.59|496.49|498.64|496.54|498.54|496.44|6
1732700830000|2024-11-27 09:47:10|498.6|496.5|498.73|496.63|498.73|496.63|498.6|496.5|7
1732700840000|2024-11-27 09:47:20|498.72|496.62|498.58|496.48|498.76|496.66|498.56|496.46|11
1732700850000|2024-11-27 09:47:30|498.57|496.47|498.57|496.47|498.57|496.47|498.52|496.42|4
1732700860000|2024-11-27 09:47:40|498.58|496.48|498.84|496.74|498.84|496.74|498.57|496.47|10
1732700870000|2024-11-27 09:47:50|498.85|496.75|498.83|496.73|498.85|496.75|498.83|496.73|3
1732700880000|2024-11-27 09:48:00|498.73|496.63|498.77|496.67|498.79|496.69|498.72|496.62|7
1732700890000|2024-11-27 09:48:10|498.78|496.68|499.07|496.97|499.07|496.97|498.78|496.68|17
1732700900000|2024-11-27 09:48:20|499.06|496.96|499.11|497.01|499.11|497.01|499.06|496.96|6
1732700910000|2024-11-27 09:48:30|499.07|496.97|499.08|496.98|499.08|496.98|499.06|496.96|4
1732700920000|2024-11-27 09:48:40|499.09|496.99|499.31|497.21|499.31|497.21|499.09|496.99|10
1732700930000|2024-11-27 09:48:50|499.3|497.2|499.46|497.36|499.46|497.36|499.3|497.2|6
1732700940000|2024-11-27 09:49:00|499.48|497.38|499.47|497.37|499.48|497.38|499.44|497.34|7
1732700950000|2024-11-27 09:49:10|499.65|497.55|499.7|497.6|499.7|497.6|499.65|497.55|6
1732700960000|2024-11-27 09:49:20|499.71|497.61|499.74|497.64|499.74|497.64|499.71|497.61|4
1732700970000|2024-11-27 09:49:30|499.75|497.65|499.75|497.65|499.75|497.65|499.73|497.63|3
1732700980000|2024-11-27 09:49:40|499.78|497.68|499.98|497.88|500.04|497.94|499.75|497.65|13
1732700990000|2024-11-27 09:49:50|499.99|497.89|499.91|497.81|499.99|497.89|499.91|497.81|6
1732701000000|2024-11-27 09:50:00|499.93|497.83|499.76|497.66|499.95|497.85|499.75|497.65|11
1732701010000|2024-11-27 09:50:10|499.75|497.65|499.73|497.63|499.75|497.65|499.72|497.62|5
1732701030000|2024-11-27 09:50:30|499.68|497.58|499.38|497.28|499.71|497.61|499.36|497.26|20
1732701040000|2024-11-27 09:50:40|499.37|497.27|499.51|497.41|499.51|497.41|499.37|497.27|13
1732701050000|2024-11-27 09:50:50|499.52|497.42|499.53|497.43|499.53|497.43|499.52|497.42|2
1732701060000|2024-11-27 09:51:00|499.51|497.41|499.42|497.32|499.54|497.44|499.4|497.3|12
1732701070000|2024-11-27 09:51:10|499.41|497.31|499.31|497.21|499.43|497.33|499.31|497.21|6
1732701080000|2024-11-27 09:51:20|499.32|497.22|499.44|497.34|499.44|497.34|499.32|497.22|9
1732701090000|2024-11-27 09:51:30|499.41|497.31|499.46|497.36|499.47|497.37|499.41|497.31|8
1732701100000|2024-11-27 09:51:40|499.45|497.35|499.45|497.35|499.45|497.35|499.45|497.35|1
1732701120000|2024-11-27 09:52:00|499.52|497.42|499.56|497.46|499.56|497.46|499.52|497.42|5
1732701130000|2024-11-27 09:52:10|499.57|497.47|499.59|497.49|499.7|497.6|499.55|497.45|11
1732701140000|2024-11-27 09:52:20|499.58|497.48|499.59|497.49|499.59|497.49|499.58|497.48|4
1732701150000|2024-11-27 09:52:30|499.74|497.64|499.74|497.64|499.75|497.65|499.74|497.64|5
1732701160000|2024-11-27 09:52:40|499.76|497.66|499.76|497.66|499.77|497.67|499.76|497.66|3
1732701170000|2024-11-27 09:52:50|499.81|497.71|499.84|497.74|499.84|497.74|499.81|497.71|4
1732701180000|2024-11-27 09:53:00|499.83|497.73|499.97|497.87|500.07|497.97|499.8|497.7|9
1732701190000|2024-11-27 09:53:10|499.98|497.88|499.97|497.87|499.98|497.88|499.97|497.87|4
1732701200000|2024-11-27 09:53:20|499.98|497.88|500.14|498.04|500.14|498.04|499.98|497.88|6
1732701210000|2024-11-27 09:53:30|500.13|498.03|500.1|498|500.14|498.04|499.97|497.87|7
1732701220000|2024-11-27 09:53:40|500.11|498.01|500.12|498.02|500.12|498.02|500.1|498|5
1732701230000|2024-11-27 09:53:50|500.13|498.03|500.14|498.04|500.14|498.04|500.13|498.03|2
1732701240000|2024-11-27 09:54:00|500.15|498.05|500.01|497.91|500.15|498.05|499.96|497.86|7
1732701250000|2024-11-27 09:54:10|500.02|497.92|500.21|498.11|500.21|498.11|500.02|497.92|7
1732701260000|2024-11-27 09:54:20|500.27|498.17|500.4|498.3|500.43|498.33|500.27|498.17|6
1732701270000|2024-11-27 09:54:30|500.39|498.29|500.4|498.3|500.4|498.3|500.38|498.28|4
1732701280000|2024-11-27 09:54:40|500.41|498.31|500.41|498.31|500.41|498.31|500.37|498.27|3
1732701290000|2024-11-27 09:54:50|500.46|498.36|500.5|498.4|500.5|498.4|500.46|498.36|9
1732701300000|2024-11-27 09:55:00|500.47|498.37|500.53|498.43|500.53|498.43|500.47|498.37|6
1732701310000|2024-11-27 09:55:10|500.57|498.47|500.79|498.69|500.79|498.69|500.57|498.47|10
1732701320000|2024-11-27 09:55:20|500.78|498.68|500.83|498.73|500.83|498.73|500.78|498.68|6
1732701330000|2024-11-27 09:55:30|500.82|498.72|500.82|498.72|500.82|498.72|500.81|498.71|3
1732701340000|2024-11-27 09:55:40|500.83|498.73|500.56|498.46|500.84|498.74|500.55|498.45|11
1732701350000|2024-11-27 09:55:50|500.55|498.45|500.53|498.43|500.56|498.46|500.53|498.43|8
1732701360000|2024-11-27 09:56:00|500.54|498.44|500.49|498.39|500.54|498.44|500.47|498.37|7
1732701370000|2024-11-27 09:56:10|500.48|498.38|500.21|498.11|500.48|498.38|500.21|498.11|8
1732701380000|2024-11-27 09:56:20|500.36|498.26|500.21|498.11|500.36|498.26|500.2|498.1|6
1732701390000|2024-11-27 09:56:30|500.22|498.12|500.23|498.13|500.23|498.13|500.22|498.12|2
1732701400000|2024-11-27 09:56:40|500.24|498.14|500.32|498.22|500.39|498.29|500.22|498.12|10
1732701410000|2024-11-27 09:56:50|500.31|498.21|500.26|498.16|500.32|498.22|500.26|498.16|5
1732701420000|2024-11-27 09:57:00|500.28|498.18|500.24|498.14|500.28|498.18|500.24|498.14|4
1732701430000|2024-11-27 09:57:10|500.23|498.13|500.4|498.3|500.41|498.31|500.23|498.13|7
1732701440000|2024-11-27 09:57:20|500.41|498.31|500.41|498.31|500.42|498.32|500.41|498.31|3
1732701450000|2024-11-27 09:57:30|500.42|498.32|500.42|498.32|500.49|498.39|500.42|498.32|3
1732701460000|2024-11-27 09:57:40|500.39|498.29|500.16|498.06|500.39|498.29|500.16|498.06|10
1732701470000|2024-11-27 09:57:50|500.23|498.13|500.2|498.1|500.23|498.13|500.16|498.06|7
1732701480000|2024-11-27 09:58:00|500.19|498.09|500.18|498.08|500.19|498.09|500.18|498.08|2
1732701490000|2024-11-27 09:58:10|500.17|498.07|500.15|498.05|500.17|498.07|500.11|498.01|4
1732701500000|2024-11-27 09:58:20|500.14|498.04|500.1|498|500.14|498.04|500.1|498|5
1732701520000|2024-11-27 09:58:40|500.04|497.94|500.04|497.94|500.04|497.94|500.03|497.93|3
1732701530000|2024-11-27 09:58:50|500.03|497.93|500.08|497.98|500.09|497.99|500.03|497.93|9
1732701540000|2024-11-27 09:59:00|500.14|498.04|500.16|498.06|500.16|498.06|500.12|498.02|5
1732701550000|2024-11-27 09:59:10|500.31|498.21|500.3|498.2|500.31|498.21|500.3|498.2|2
1732701560000|2024-11-27 09:59:20|500.31|498.21|500.31|498.21|500.31|498.21|500.31|498.21|1
1732701570000|2024-11-27 09:59:30|500.3|498.2|500.36|498.26|500.36|498.26|500.23|498.13|6
1732701580000|2024-11-27 09:59:40|500.37|498.27|500.47|498.37|500.53|498.43|500.37|498.27|8
1732701590000|2024-11-27 09:59:50|500.48|498.38|500.5|498.4|500.5|498.4|500.48|498.38|3
1732701600000|2024-11-27 10:00:00|500.51|498.41|500.61|498.51|500.62|498.52|500.5|498.4|6
1732701610000|2024-11-27 10:00:10|500.63|498.53|500.54|498.44|500.63|498.53|500.54|498.44|4
1732701620000|2024-11-27 10:00:20|500.55|498.45|500.47|498.37|500.55|498.45|500.46|498.36|7
1732701630000|2024-11-27 10:00:30|500.48|498.38|500.6|498.5|500.6|498.5|500.43|498.33|9
1732701640000|2024-11-27 10:00:40|500.62|498.52|500.78|498.68|500.78|498.68|500.62|498.52|5
1732701650000|2024-11-27 10:00:50|500.79|498.69|500.86|498.76|500.86|498.76|500.79|498.69|11
1732701660000|2024-11-27 10:01:00|500.87|498.77|500.87|498.77|500.9|498.8|500.87|498.77|7
1732701670000|2024-11-27 10:01:10|500.9|498.8|500.88|498.78|500.9|498.8|500.77|498.67|9
1732701680000|2024-11-27 10:01:20|500.89|498.79|500.99|498.89|500.99|498.89|500.89|498.79|8
1732701690000|2024-11-27 10:01:30|501|498.9|501.07|498.97|501.07|498.97|500.99|498.89|12
1732701700000|2024-11-27 10:01:40|501.08|498.98|501.07|498.97|501.11|499.01|501.03|498.93|10
1732701710000|2024-11-27 10:01:50|501.08|498.98|501.1|499|501.1|499|501.08|498.98|8
1732701720000|2024-11-27 10:02:00|501.08|498.98|501.11|499.01|501.11|499.01|500.96|498.86|11
1732701730000|2024-11-27 10:02:10|501.12|499.02|501.37|499.27|501.39|499.29|501.12|499.02|7
1732701740000|2024-11-27 10:02:20|501.34|499.24|501.18|499.08|501.38|499.28|501.18|499.08|12
1732701750000|2024-11-27 10:02:30|501.17|499.07|501.01|498.91|501.17|499.07|501.01|498.91|14
1732701760000|2024-11-27 10:02:40|501.05|498.95|501.04|498.94|501.1|499|501.04|498.94|7
1732701770000|2024-11-27 10:02:50|501.03|498.93|501|498.9|501.03|498.93|501|498.9|5
1732701780000|2024-11-27 10:03:00|500.99|498.89|500.96|498.86|500.99|498.89|500.93|498.83|5
1732701790000|2024-11-27 10:03:10|500.88|498.78|501.06|498.96|501.06|498.96|500.88|498.78|4
1732701800000|2024-11-27 10:03:20|501.07|498.97|501.09|498.99|501.09|498.99|501.07|498.97|3
1732701810000|2024-11-27 10:03:30|501.08|498.98|501.01|498.91|501.08|498.98|501|498.9|5
1732701820000|2024-11-27 10:03:40|501|498.9|500.8|498.7|501|498.9|500.78|498.68|15
1732701830000|2024-11-27 10:03:50|500.79|498.69|500.3|498.2|500.81|498.71|500.3|498.2|25
1732701840000|2024-11-27 10:04:00|500.29|498.19|500.03|497.93|500.3|498.2|500.03|497.93|16
1732701850000|2024-11-27 10:04:10|500.02|497.92|499.94|497.84|500.02|497.92|499.94|497.84|13
1732701860000|2024-11-27 10:04:20|499.93|497.83|500.02|497.92|500.03|497.93|499.92|497.82|4
1732701870000|2024-11-27 10:04:30|500.03|497.93|500.07|497.97|500.07|497.97|500.03|497.93|7
1732701880000|2024-11-27 10:04:40|500.13|498.03|500.26|498.16|500.26|498.16|500.13|498.03|10
1732701890000|2024-11-27 10:04:50|500.25|498.15|500.38|498.28|500.38|498.28|500.25|498.15|10
1732701900000|2024-11-27 10:05:00|500.39|498.29|500.62|498.52|500.62|498.52|500.35|498.25|11
1732701910000|2024-11-27 10:05:10|500.63|498.53|500.98|498.88|500.98|498.88|500.63|498.53|15
1732701920000|2024-11-27 10:05:20|500.99|498.89|500.99|498.89|501.03|498.93|500.98|498.88|8
1732701940000|2024-11-27 10:05:40|500.95|498.85|500.68|498.58|500.99|498.89|500.68|498.58|15
1732701950000|2024-11-27 10:05:50|500.67|498.57|500.51|498.41|500.67|498.57|500.51|498.41|10
1732701960000|2024-11-27 10:06:00|500.52|498.42|500.61|498.51|500.62|498.52|500.51|498.41|9
1732701970000|2024-11-27 10:06:10|500.62|498.52|500.71|498.61|500.72|498.62|500.62|498.52|5
1732701980000|2024-11-27 10:06:20|500.54|498.44|500.5|498.4|500.58|498.48|500.5|498.4|7
1732701990000|2024-11-27 10:06:30|500.49|498.39|500.58|498.48|500.58|498.48|500.49|498.39|5
1732702000000|2024-11-27 10:06:40|500.59|498.49|500.67|498.57|500.68|498.58|500.59|498.49|9
1732702010000|2024-11-27 10:06:50|500.68|498.58|500.8|498.7|500.8|498.7|500.67|498.57|6
1732702020000|2024-11-27 10:07:00|500.81|498.71|500.83|498.73|500.83|498.73|500.8|498.7|4
1732702030000|2024-11-27 10:07:10|500.76|498.66|500.72|498.62|500.76|498.66|500.7|498.6|7
1732702040000|2024-11-27 10:07:20|500.71|498.61|500.68|498.58|500.71|498.61|500.68|498.58|4
1732702050000|2024-11-27 10:07:30|500.71|498.61|500.64|498.54|500.71|498.61|500.64|498.54|9
1732702060000|2024-11-27 10:07:40|500.71|498.61|500.58|498.48|500.71|498.61|500.58|498.48|11
1732702070000|2024-11-27 10:07:50|500.59|498.49|500.54|498.44|500.61|498.51|500.52|498.42|10
1732702080000|2024-11-27 10:08:00|500.52|498.42|500.53|498.43|500.6|498.5|500.52|498.42|6
1732702090000|2024-11-27 10:08:10|500.52|498.42|500.52|498.42|500.54|498.44|500.52|498.42|4
1732702100000|2024-11-27 10:08:20|500.35|498.25|500.16|498.06|500.36|498.26|500.16|498.06|20
1732702110000|2024-11-27 10:08:30|500.15|498.05|500.13|498.03|500.15|498.05|500.12|498.02|5
1732702120000|2024-11-27 10:08:40|500.12|498.02|500.12|498.02|500.12|498.02|500.12|498.02|1
1732702130000|2024-11-27 10:08:50|500.04|497.94|500.02|497.92|500.08|497.98|500.02|497.92|9
1732702140000|2024-11-27 10:09:00|500.01|497.91|499.97|497.87|500.05|497.95|499.97|497.87|8
1732702150000|2024-11-27 10:09:10|499.96|497.86|499.94|497.84|499.96|497.86|499.94|497.84|5
1732702160000|2024-11-27 10:09:20|499.93|497.83|499.89|497.79|499.93|497.83|499.89|497.79|8
1732702180000|2024-11-27 10:09:40|499.9|497.8|499.89|497.79|499.91|497.81|499.89|497.79|3
1732702190000|2024-11-27 10:09:50|499.88|497.78|499.45|497.35|499.88|497.78|499.45|497.35|12
1732702200000|2024-11-27 10:10:00|499.46|497.36|499.49|497.39|499.49|497.39|499.46|497.36|4
1732702210000|2024-11-27 10:10:10|499.6|497.5|499.46|497.36|499.6|497.5|499.46|497.36|15
1732702220000|2024-11-27 10:10:20|499.44|497.34|499.65|497.55|499.67|497.57|499.43|497.33|10
1732702230000|2024-11-27 10:10:30|499.64|497.54|499.59|497.49|499.64|497.54|499.56|497.46|8
1732702240000|2024-11-27 10:10:40|499.61|497.51|499.86|497.76|499.86|497.76|499.59|497.49|9
1732702250000|2024-11-27 10:10:50|499.87|497.77|499.94|497.84|499.95|497.85|499.87|497.77|6
1732702260000|2024-11-27 10:11:00|499.91|497.81|499.88|497.78|499.92|497.82|499.84|497.74|10
1732702270000|2024-11-27 10:11:10|499.96|497.86|499.97|497.87|499.97|497.87|499.96|497.86|2
1732702280000|2024-11-27 10:11:20|499.98|497.88|500.11|498.01|500.12|498.02|499.96|497.86|5
1732702290000|2024-11-27 10:11:30|500.12|498.02|500.12|498.02|500.12|498.02|500.12|498.02|1
1732702300000|2024-11-27 10:11:40|500.15|498.05|500.22|498.12|500.22|498.12|500.06|497.96|5
1732702310000|2024-11-27 10:11:50|500.23|498.13|500.24|498.14|500.25|498.15|500.22|498.12|6
1732702320000|2024-11-27 10:12:00|500.25|498.15|500.4|498.3|500.4|498.3|500.24|498.14|8
1732702330000|2024-11-27 10:12:10|500.38|498.28|500.41|498.31|500.41|498.31|500.38|498.28|4
1732702340000|2024-11-27 10:12:20|500.42|498.32|500.4|498.3|500.42|498.32|500.4|498.3|3
1732702350000|2024-11-27 10:12:30|500.41|498.31|500.48|498.38|500.48|498.38|500.4|498.3|4
1732702360000|2024-11-27 10:12:40|500.39|498.29|500.32|498.22|500.39|498.29|500.32|498.22|7
1732702370000|2024-11-27 10:12:50|500.31|498.21|500.11|498.01|500.31|498.21|500.1|498|5
1732702380000|2024-11-27 10:13:00|500.12|498.02|500.13|498.03|500.13|498.03|500.12|498.02|2
1732702390000|2024-11-27 10:13:10|500.14|498.04|500.36|498.26|500.36|498.26|500.14|498.04|6
1732702400000|2024-11-27 10:13:20|500.37|498.27|500.44|498.34|500.46|498.36|500.37|498.27|8
1732702410000|2024-11-27 10:13:30|500.43|498.33|500.25|498.15|500.43|498.33|500.24|498.14|12
1732702420000|2024-11-27 10:13:40|500.26|498.16|500.31|498.21|500.31|498.21|500.25|498.15|8
1732702430000|2024-11-27 10:13:50|500.29|498.19|500.31|498.21|500.33|498.23|500.29|498.19|7
1732702440000|2024-11-27 10:14:00|500.32|498.22|500.42|498.32|500.42|498.32|500.32|498.22|3
1732702450000|2024-11-27 10:14:10|500.49|498.39|500.44|498.34|500.49|498.39|500.43|498.33|5
1732702460000|2024-11-27 10:14:20|500.52|498.42|500.44|498.34|500.52|498.42|500.42|498.32|8
1732702470000|2024-11-27 10:14:30|500.46|498.36|500.46|498.36|500.47|498.37|500.44|498.34|4
1732702490000|2024-11-27 10:14:50|500.47|498.37|500.56|498.46|500.56|498.46|500.47|498.37|3
1732702500000|2024-11-27 10:15:00|500.58|498.48|500.75|498.65|500.76|498.66|500.58|498.48|12
1732702510000|2024-11-27 10:15:10|500.76|498.66|500.98|498.88|501.01|498.91|500.76|498.66|9
1732702530000|2024-11-27 10:15:30|501.16|499.06|501.1|499|501.16|499.06|501.09|498.99|6
1732702540000|2024-11-27 10:15:40|501.18|499.08|501.16|499.06|501.18|499.08|501.16|499.06|5
1732702550000|2024-11-27 10:15:50|501.17|499.07|501.43|499.33|501.45|499.35|501.17|499.07|13
1732702560000|2024-11-27 10:16:00|501.41|499.31|501.42|499.32|501.42|499.32|501.4|499.3|4
1732702570000|2024-11-27 10:16:10|501.43|499.33|501.42|499.32|501.46|499.36|501.41|499.31|9
1732702580000|2024-11-27 10:16:20|501.47|499.37|501.48|499.38|501.49|499.39|501.47|499.37|3
1732702590000|2024-11-27 10:16:30|501.47|499.37|501.46|499.36|501.47|499.37|501.46|499.36|4
1732702600000|2024-11-27 10:16:40|501.54|499.44|501.52|499.42|501.54|499.44|501.51|499.41|8
1732702610000|2024-11-27 10:16:50|501.53|499.43|501.64|499.54|501.66|499.56|501.51|499.41|9
1732702620000|2024-11-27 10:17:00|501.66|499.56|501.71|499.61|501.71|499.61|501.64|499.54|7
1732702630000|2024-11-27 10:17:10|501.72|499.62|501.75|499.65|501.75|499.65|501.72|499.62|4
1732702640000|2024-11-27 10:17:20|501.76|499.66|501.75|499.65|501.76|499.66|501.75|499.65|2
1732702650000|2024-11-27 10:17:30|501.7|499.6|501.76|499.66|501.76|499.66|501.69|499.59|4
1732702660000|2024-11-27 10:17:40|501.75|499.65|501.69|499.59|501.75|499.65|501.69|499.59|4
1732702670000|2024-11-27 10:17:50|501.68|499.58|501.9|499.8|501.9|499.8|501.68|499.58|10
1732702680000|2024-11-27 10:18:00|501.91|499.81|501.95|499.85|501.95|499.85|501.91|499.81|5
1732702690000|2024-11-27 10:18:10|501.96|499.86|502.07|499.97|502.08|499.98|501.96|499.86|6
1732702700000|2024-11-27 10:18:20|502.06|499.96|501.96|499.86|502.06|499.96|501.95|499.85|9
1732702710000|2024-11-27 10:18:30|501.95|499.85|502.02|499.92|502.03|499.93|501.95|499.85|4
1732702720000|2024-11-27 10:18:40|502.03|499.93|502.07|499.97|502.08|499.98|502.03|499.93|8
1732702730000|2024-11-27 10:18:50|502.08|499.98|502.21|500.11|502.21|500.11|502.08|499.98|3
1732702740000|2024-11-27 10:19:00|502.16|500.06|502.14|500.04|502.21|500.11|502.13|500.03|8
1732702750000|2024-11-27 10:19:10|502.13|500.03|502.12|500.02|502.13|500.03|502.12|500.02|2
1732702760000|2024-11-27 10:19:20|502.11|500.01|502.11|500.01|502.12|500.02|502.11|500.01|3
1732702770000|2024-11-27 10:19:30|502.07|499.97|501.91|499.81|502.08|499.98|501.9|499.8|6
1732702780000|2024-11-27 10:19:40|502.09|499.99|502.01|499.91|502.09|499.99|502.01|499.91|9
1732702790000|2024-11-27 10:19:50|502.02|499.92|501.98|499.88|502.02|499.92|501.98|499.88|5
1732702800000|2024-11-27 10:20:00|501.99|499.89|501.99|499.89|501.99|499.89|501.99|499.89|1
1732702810000|2024-11-27 10:20:10|502|499.9|502.03|499.93|502.03|499.93|502|499.9|4
1732702820000|2024-11-27 10:20:20|501.98|499.88|501.98|499.88|501.98|499.88|501.98|499.88|1
1732702830000|2024-11-27 10:20:30|501.99|499.89|502.03|499.93|502.05|499.95|501.99|499.89|4
1732702850000|2024-11-27 10:20:50|502.11|500.01|502.11|500.01|502.11|500.01|502.11|500.01|1
1732702860000|2024-11-27 10:21:00|502.17|500.07|502.14|500.04|502.17|500.07|502.14|500.04|4
1732702870000|2024-11-27 10:21:10|502.13|500.03|502.14|500.04|502.15|500.05|502.1|500|11
1732702880000|2024-11-27 10:21:20|502.13|500.03|502.14|500.04|502.15|500.05|502.09|499.99|11
1732702890000|2024-11-27 10:21:30|502.15|500.05|502.15|500.05|502.15|500.05|502.13|500.03|4
1732702900000|2024-11-27 10:21:40|502.23|500.13|502.47|500.37|502.47|500.37|502.22|500.12|15
1732702910000|2024-11-27 10:21:50|502.48|500.38|502.6|500.5|502.6|500.5|502.46|500.36|6
1732702920000|2024-11-27 10:22:00|502.61|500.51|502.75|500.65|502.75|500.65|502.59|500.49|9
1732702930000|2024-11-27 10:22:10|502.76|500.66|502.81|500.71|502.81|500.71|502.76|500.66|8
1732702940000|2024-11-27 10:22:20|502.82|500.72|502.87|500.77|502.87|500.77|502.82|500.72|8
1732702950000|2024-11-27 10:22:30|502.88|500.78|502.72|500.62|502.88|500.78|502.72|500.62|9
1732702960000|2024-11-27 10:22:40|502.71|500.61|502.63|500.53|502.71|500.61|502.62|500.52|10
1732702970000|2024-11-27 10:22:50|502.62|500.52|502.68|500.58|502.69|500.59|502.62|500.52|9
1732702980000|2024-11-27 10:23:00|502.67|500.57|502.67|500.57|502.67|500.57|502.67|500.57|1
1732702990000|2024-11-27 10:23:10|502.66|500.56|502.68|500.58|502.69|500.59|502.62|500.52|6
1732703000000|2024-11-27 10:23:20|502.69|500.59|502.89|500.79|502.89|500.79|502.69|500.59|9
1732703010000|2024-11-27 10:23:30|502.88|500.78|502.84|500.74|502.9|500.8|502.83|500.73|6
1732703020000|2024-11-27 10:23:40|502.85|500.75|502.79|500.69|502.86|500.76|502.74|500.64|4
1732703030000|2024-11-27 10:23:50|502.8|500.7|502.81|500.71|502.82|500.72|502.8|500.7|4
1732703040000|2024-11-27 10:24:00|502.8|500.7|502.78|500.68|502.8|500.7|502.78|500.68|3
1732703050000|2024-11-27 10:24:10|502.83|500.73|502.81|500.71|502.83|500.73|502.81|500.71|3
1732703060000|2024-11-27 10:24:20|502.8|500.7|502.79|500.69|502.8|500.7|502.79|500.69|2
1732703070000|2024-11-27 10:24:30|502.78|500.68|502.89|500.79|502.89|500.79|502.78|500.68|6
1732703080000|2024-11-27 10:24:40|502.88|500.78|503.02|500.92|503.09|500.99|502.81|500.71|12
1732703090000|2024-11-27 10:24:50|503|500.9|502.79|500.69|503|500.9|502.79|500.69|15
1732703100000|2024-11-27 10:25:00|502.7|500.6|502.5|500.4|502.7|500.6|502.5|500.4|9
1732703110000|2024-11-27 10:25:10|502.48|500.38|502.41|500.31|502.48|500.38|502.34|500.24|9
1732703120000|2024-11-27 10:25:20|502.43|500.33|502.53|500.43|502.53|500.43|502.41|500.31|8
1732703130000|2024-11-27 10:25:30|502.54|500.44|502.54|500.44|502.54|500.44|502.54|500.44|1
1732703140000|2024-11-27 10:25:40|502.43|500.33|502.38|500.28|502.44|500.34|502.38|500.28|6
1732703150000|2024-11-27 10:25:50|502.47|500.37|502.47|500.37|502.56|500.46|502.46|500.36|12
1732703160000|2024-11-27 10:26:00|502.46|500.36|502.4|500.3|502.46|500.36|502.4|500.3|11
1732703170000|2024-11-27 10:26:10|502.39|500.29|502.34|500.24|502.43|500.33|502.33|500.23|10
1732703180000|2024-11-27 10:26:20|502.33|500.23|502.03|499.93|502.33|500.23|501.98|499.88|12
1732703190000|2024-11-27 10:26:30|502.04|499.94|502.04|499.94|502.06|499.96|502.03|499.93|9
1732703200000|2024-11-27 10:26:40|502.05|499.95|502.15|500.05|502.15|500.05|502.05|499.95|3
1732703210000|2024-11-27 10:26:50|502.14|500.04|502.23|500.13|502.23|500.13|502.14|500.04|3
1732703220000|2024-11-27 10:27:00|502.24|500.14|502.22|500.12|502.25|500.15|502.22|500.12|5
1732703230000|2024-11-27 10:27:10|502.19|500.09|502.1|500|502.22|500.12|502.1|500|8
1732703240000|2024-11-27 10:27:20|502.09|499.99|502.01|499.91|502.09|499.99|501.98|499.88|5
1732703250000|2024-11-27 10:27:30|502|499.9|501.92|499.82|502|499.9|501.92|499.82|6
1732703260000|2024-11-27 10:27:40|501.97|499.87|501.89|499.79|501.97|499.87|501.89|499.79|5
1732703270000|2024-11-27 10:27:50|501.88|499.78|501.96|499.86|501.97|499.87|501.88|499.78|3
1732703290000|2024-11-27 10:28:10|501.95|499.85|501.94|499.84|501.95|499.85|501.94|499.84|2
1732703300000|2024-11-27 10:28:20|501.93|499.83|501.93|499.83|501.93|499.83|501.93|499.83|1
1732703320000|2024-11-27 10:28:40|501.92|499.82|501.91|499.81|501.92|499.82|501.91|499.81|2
1732703330000|2024-11-27 10:28:50|501.9|499.8|501.89|499.79|501.9|499.8|501.89|499.79|2
1732703340000|2024-11-27 10:29:00|501.91|499.81|501.88|499.78|501.91|499.81|501.88|499.78|3
1732703350000|2024-11-27 10:29:10|501.89|499.79|501.81|499.71|501.89|499.79|501.78|499.68|6
1732703360000|2024-11-27 10:29:20|501.82|499.72|501.84|499.74|501.84|499.74|501.82|499.72|3
1732703370000|2024-11-27 10:29:30|501.85|499.75|501.68|499.58|501.86|499.76|501.67|499.57|4
1732703380000|2024-11-27 10:29:40|501.67|499.57|501.67|499.57|501.67|499.57|501.67|499.57|1
1732703390000|2024-11-27 10:29:50|501.66|499.56|501.66|499.56|501.68|499.58|501.66|499.56|4
1732703400000|2024-11-27 10:30:00|501.67|499.57|501.77|499.67|501.77|499.67|501.67|499.57|10
1732703410000|2024-11-27 10:30:10|501.82|499.72|501.79|499.69|501.82|499.72|501.78|499.68|12
1732703420000|2024-11-27 10:30:20|501.8|499.7|501.88|499.78|501.88|499.78|501.8|499.7|8
1732703430000|2024-11-27 10:30:30|501.86|499.76|501.86|499.76|501.86|499.76|501.86|499.76|1
1732703440000|2024-11-27 10:30:40|501.94|499.84|501.93|499.83|501.96|499.86|501.93|499.83|4
1732703450000|2024-11-27 10:30:50|501.92|499.82|501.97|499.87|501.97|499.87|501.78|499.68|16
1732703460000|2024-11-27 10:31:00|501.98|499.88|502.28|500.18|502.28|500.18|501.98|499.88|14
1732703470000|2024-11-27 10:31:10|502.29|500.19|502.23|500.13|502.32|500.22|502.2|500.1|8
1732703480000|2024-11-27 10:31:20|502.25|500.15|502.3|500.2|502.3|500.2|502.25|500.15|5
1732703490000|2024-11-27 10:31:30|502.31|500.21|502.53|500.43|502.54|500.44|502.31|500.21|10
1732703500000|2024-11-27 10:31:40|502.54|500.44|502.46|500.36|502.54|500.44|502.42|500.32|7
1732703510000|2024-11-27 10:31:50|502.47|500.37|502.47|500.37|502.47|500.37|502.47|500.37|1
1732703520000|2024-11-27 10:32:00|502.49|500.39|502.33|500.23|502.5|500.4|502.27|500.17|19
1732703530000|2024-11-27 10:32:10|502.34|500.24|502.46|500.36|502.46|500.36|502.34|500.24|8
1732703540000|2024-11-27 10:32:20|502.47|500.37|502.47|500.37|502.47|500.37|502.47|500.37|1
1732703550000|2024-11-27 10:32:30|502.45|500.35|502.45|500.35|502.45|500.35|502.45|500.35|1
1732703560000|2024-11-27 10:32:40|502.42|500.32|502.43|500.33|502.43|500.33|502.42|500.32|2
1732703570000|2024-11-27 10:32:50|502.44|500.34|502.61|500.51|502.61|500.51|502.43|500.33|13
1732703580000|2024-11-27 10:33:00|502.6|500.5|502.65|500.55|502.65|500.55|502.6|500.5|6
1732703590000|2024-11-27 10:33:10|502.68|500.58|502.82|500.72|502.82|500.72|502.68|500.58|6
1732703600000|2024-11-27 10:33:20|502.83|500.73|502.84|500.74|502.84|500.74|502.82|500.72|4
1732703610000|2024-11-27 10:33:30|502.83|500.73|502.21|500.11|502.83|500.73|502.21|500.11|19
1732703620000|2024-11-27 10:33:40|502.22|500.12|502.36|500.26|502.36|500.26|502.13|500.03|19
1732703630000|2024-11-27 10:33:50|502.37|500.27|502.38|500.28|502.38|500.28|502.37|500.27|2
1732703640000|2024-11-27 10:34:00|502.35|500.25|502.4|500.3|502.4|500.3|502.35|500.25|7
1732703650000|2024-11-27 10:34:10|502.39|500.29|502.34|500.24|502.4|500.3|502.34|500.24|5
1732703660000|2024-11-27 10:34:20|502.35|500.25|502.17|500.07|502.35|500.25|502.17|500.07|8
1732703670000|2024-11-27 10:34:30|502.16|500.06|502.12|500.02|502.16|500.06|502.07|499.97|9
1732703680000|2024-11-27 10:34:40|502.13|500.03|502.15|500.05|502.15|500.05|502.13|500.03|3
1732703690000|2024-11-27 10:34:50|502.16|500.06|502.06|499.96|502.16|500.06|502.06|499.96|5
1732703700000|2024-11-27 10:35:00|502.16|500.06|502.47|500.37|502.47|500.37|502.12|500.02|14
1732703710000|2024-11-27 10:35:10|502.48|500.38|502.55|500.45|502.55|500.45|502.48|500.38|7
1732703720000|2024-11-27 10:35:20|502.56|500.46|502.53|500.43|502.56|500.46|502.51|500.41|5
1732703730000|2024-11-27 10:35:30|502.54|500.44|502.58|500.48|502.58|500.48|502.54|500.44|2
1732703740000|2024-11-27 10:35:40|502.59|500.49|502.6|500.5|502.6|500.5|502.59|500.49|2
1732703750000|2024-11-27 10:35:50|502.61|500.51|502.74|500.64|502.74|500.64|502.61|500.51|7
1732703760000|2024-11-27 10:36:00|502.73|500.63|502.72|500.62|502.74|500.64|502.7|500.6|5
1732703770000|2024-11-27 10:36:10|502.62|500.52|502.61|500.51|502.62|500.52|502.5|500.4|14
1732703780000|2024-11-27 10:36:20|502.62|500.52|502.8|500.7|502.8|500.7|502.62|500.52|11
1732703790000|2024-11-27 10:36:30|502.79|500.69|502.82|500.72|502.82|500.72|502.79|500.69|3
1732703800000|2024-11-27 10:36:40|502.83|500.73|502.84|500.74|502.84|500.74|502.8|500.7|4
1732703810000|2024-11-27 10:36:50|502.87|500.77|502.85|500.75|502.89|500.79|502.85|500.75|4
1732703820000|2024-11-27 10:37:00|502.86|500.76|502.83|500.73|502.87|500.77|502.83|500.73|5
1732703830000|2024-11-27 10:37:10|502.81|500.71|502.71|500.61|502.81|500.71|502.65|500.55|7
1732703840000|2024-11-27 10:37:20|502.69|500.59|502.72|500.62|502.72|500.62|502.69|500.59|2
1732703850000|2024-11-27 10:37:30|502.73|500.63|502.71|500.61|502.73|500.63|502.69|500.59|3
1732703860000|2024-11-27 10:37:40|502.76|500.66|502.83|500.73|502.83|500.73|502.76|500.66|8
1732703870000|2024-11-27 10:37:50|502.84|500.74|502.87|500.77|502.87|500.77|502.84|500.74|4
1732703880000|2024-11-27 10:38:00|502.86|500.76|502.91|500.81|502.91|500.81|502.86|500.76|3
1732703890000|2024-11-27 10:38:10|502.92|500.82|502.93|500.83|502.93|500.83|502.92|500.82|2
1732703900000|2024-11-27 10:38:20|502.89|500.79|502.92|500.82|502.92|500.82|502.89|500.79|4
1732703910000|2024-11-27 10:38:30|502.93|500.83|503.11|501.01|503.11|501.01|502.86|500.76|8
1732703920000|2024-11-27 10:38:40|503.12|501.02|503.14|501.04|503.14|501.04|503.08|500.98|8
1732703930000|2024-11-27 10:38:50|503.15|501.05|503.33|501.23|503.33|501.23|503.15|501.05|9
1732703940000|2024-11-27 10:39:00|503.34|501.24|503.38|501.28|503.38|501.28|503.34|501.24|5
1732703950000|2024-11-27 10:39:10|503.39|501.29|503.51|501.41|503.51|501.41|503.39|501.29|5
1732703960000|2024-11-27 10:39:20|503.5|501.4|503.62|501.52|503.62|501.52|503.5|501.4|8
1732703970000|2024-11-27 10:39:30|503.63|501.53|503.67|501.57|503.68|501.58|503.63|501.53|7
1732703990000|2024-11-27 10:39:50|503.68|501.58|503.82|501.72|503.82|501.72|503.68|501.58|3
1732704000000|2024-11-27 10:40:00|503.83|501.73|503.86|501.76|503.86|501.76|503.83|501.73|6
1732704010000|2024-11-27 10:40:10|503.87|501.77|503.89|501.79|503.89|501.79|503.85|501.75|9
1732704020000|2024-11-27 10:40:20|503.86|501.76|503.95|501.85|503.95|501.85|503.86|501.76|11
1732704030000|2024-11-27 10:40:30|503.99|501.89|504.3|502.2|504.3|502.2|503.99|501.89|14
1732704040000|2024-11-27 10:40:40|504.29|502.19|504.33|502.23|504.33|502.23|504.28|502.18|8
1732704050000|2024-11-27 10:40:50|504.34|502.24|504.38|502.28|504.38|502.28|504.34|502.24|5
1732704060000|2024-11-27 10:41:00|504.33|502.23|504.47|502.37|504.47|502.37|504.33|502.23|9
1732704070000|2024-11-27 10:41:10|504.48|502.38|504.49|502.39|504.49|502.39|504.48|502.38|2
1732704080000|2024-11-27 10:41:20|504.43|502.33|504.46|502.36|504.46|502.36|504.43|502.33|4
1732704090000|2024-11-27 10:41:30|504.47|502.37|504.61|502.51|504.61|502.51|504.47|502.37|6
1732704100000|2024-11-27 10:41:40|504.62|502.52|504.64|502.54|504.64|502.54|504.6|502.5|5
1732704110000|2024-11-27 10:41:50|504.65|502.55|504.69|502.59|504.69|502.59|504.65|502.55|5
1732704120000|2024-11-27 10:42:00|504.58|502.48|504.98|502.88|505|502.9|504.58|502.48|13
1732704130000|2024-11-27 10:42:10|504.99|502.89|505.08|502.98|505.08|502.98|504.99|502.89|6
1732704140000|2024-11-27 10:42:20|505.23|503.13|505.21|503.11|505.23|503.13|505.2|503.1|3
1732704150000|2024-11-27 10:42:30|505.22|503.12|505.24|503.14|505.24|503.14|505.22|503.12|3
1732704160000|2024-11-27 10:42:40|505.23|503.13|505.11|503.01|505.25|503.15|505.04|502.94|12
1732704170000|2024-11-27 10:42:50|505.12|503.02|505.14|503.04|505.15|503.05|505.12|503.02|5
1732704180000|2024-11-27 10:43:00|505.15|503.05|505.16|503.06|505.17|503.07|505.15|503.05|4
1732704190000|2024-11-27 10:43:10|505.17|503.07|505.18|503.08|505.19|503.09|505.1|503|5
1732704200000|2024-11-27 10:43:20|505.17|503.07|505.07|502.97|505.17|503.07|505.07|502.97|6
1732704210000|2024-11-27 10:43:30|505.04|502.94|505.08|502.98|505.08|502.98|505.04|502.94|3
1732704220000|2024-11-27 10:43:40|505.07|502.97|504.94|502.84|505.07|502.97|504.94|502.84|12
1732704230000|2024-11-27 10:43:50|504.95|502.85|505.07|502.97|505.07|502.97|504.93|502.83|7
1732704240000|2024-11-27 10:44:00|505.08|502.98|505.03|502.93|505.08|502.98|505.03|502.93|7
1732704250000|2024-11-27 10:44:10|505.02|502.92|504.75|502.65|505.02|502.92|504.74|502.64|8
1732704260000|2024-11-27 10:44:20|504.73|502.63|504.74|502.64|504.75|502.65|504.73|502.63|8
1732704270000|2024-11-27 10:44:30|504.75|502.65|504.76|502.66|504.76|502.66|504.72|502.62|5
1732704280000|2024-11-27 10:44:40|504.77|502.67|504.89|502.79|504.89|502.79|504.77|502.67|9
1732704290000|2024-11-27 10:44:50|504.9|502.8|505.06|502.96|505.06|502.96|504.9|502.8|6
1732704300000|2024-11-27 10:45:00|505.07|502.97|505.19|503.09|505.19|503.09|505.07|502.97|11
1732704310000|2024-11-27 10:45:10|505.2|503.1|505.24|503.14|505.24|503.14|505.18|503.08|7
1732704320000|2024-11-27 10:45:20|505.25|503.15|505.21|503.11|505.28|503.18|505.21|503.11|7
1732704330000|2024-11-27 10:45:30|505.22|503.12|505.25|503.15|505.27|503.17|505.22|503.12|5
1732704340000|2024-11-27 10:45:40|505.26|503.16|505.27|503.17|505.27|503.17|505.21|503.11|5
1732704350000|2024-11-27 10:45:50|505.28|503.18|505.31|503.21|505.31|503.21|505.19|503.09|8
1732704360000|2024-11-27 10:46:00|505.32|503.22|505.41|503.31|505.41|503.31|505.32|503.22|6
1732704370000|2024-11-27 10:46:10|505.31|503.21|505.29|503.19|505.31|503.21|505.29|503.19|3
1732704380000|2024-11-27 10:46:20|505.28|503.18|504.99|502.89|505.28|503.18|504.99|502.89|12
1732704390000|2024-11-27 10:46:30|504.98|502.88|504.99|502.89|504.99|502.89|504.94|502.84|6
1732704400000|2024-11-27 10:46:40|504.92|502.82|504.92|502.82|504.92|502.82|504.91|502.81|3
1732704410000|2024-11-27 10:46:50|504.91|502.81|504.88|502.78|504.91|502.81|504.88|502.78|4
1732704420000|2024-11-27 10:47:00|504.79|502.69|504.75|502.65|504.83|502.73|504.75|502.65|12
1732704430000|2024-11-27 10:47:10|504.74|502.64|504.26|502.16|504.74|502.64|504.25|502.15|19
1732704440000|2024-11-27 10:47:20|504.25|502.15|504.34|502.24|504.36|502.26|504.21|502.11|16
1732704450000|2024-11-27 10:47:30|504.31|502.21|504.33|502.23|504.33|502.23|504.31|502.21|2
1732704460000|2024-11-27 10:47:40|504.34|502.24|504.32|502.22|504.36|502.26|504.32|502.22|5
1732704470000|2024-11-27 10:47:50|504.27|502.17|504.19|502.09|504.32|502.22|504.16|502.06|12
1732704480000|2024-11-27 10:48:00|504.18|502.08|504.01|501.91|504.18|502.08|503.98|501.88|14
1732704490000|2024-11-27 10:48:10|504.02|501.92|504.21|502.11|504.26|502.16|504|501.9|15
1732704500000|2024-11-27 10:48:20|504.22|502.12|504.23|502.13|504.24|502.14|504.22|502.12|7
1732704510000|2024-11-27 10:48:30|504.22|502.12|504.24|502.14|504.24|502.14|504.21|502.11|10
1732704520000|2024-11-27 10:48:40|504.4|502.3|504.44|502.34|504.44|502.34|504.4|502.3|9
1732704530000|2024-11-27 10:48:50|504.45|502.35|504.48|502.38|504.48|502.38|504.45|502.35|4
1732704540000|2024-11-27 10:49:00|504.64|502.54|504.64|502.54|504.66|502.56|504.63|502.53|8
1732704550000|2024-11-27 10:49:10|504.63|502.53|504.4|502.3|504.63|502.53|504.4|502.3|8
1732704560000|2024-11-27 10:49:20|504.26|502.16|503.75|501.65|504.26|502.16|503.75|501.65|16
1732704570000|2024-11-27 10:49:30|503.74|501.64|503.64|501.54|503.74|501.64|503.64|501.54|14
1732704580000|2024-11-27 10:49:40|503.63|501.53|503.55|501.45|503.63|501.53|503.53|501.43|8
1732704590000|2024-11-27 10:49:50|503.56|501.46|503.91|501.81|503.91|501.81|503.56|501.46|13
1732704600000|2024-11-27 10:50:00|503.92|501.82|504.08|501.98|504.08|501.98|503.92|501.82|9
1732704610000|2024-11-27 10:50:10|504.09|501.99|504.09|501.99|504.11|502.01|504.06|501.96|8
1732704620000|2024-11-27 10:50:20|504.08|501.98|504|501.9|504.09|501.99|503.99|501.89|7
1732704630000|2024-11-27 10:50:30|504.01|501.91|503.83|501.73|504.01|501.91|503.83|501.73|8
1732704640000|2024-11-27 10:50:40|503.82|501.72|503.8|501.7|503.83|501.73|503.8|501.7|5
1732704650000|2024-11-27 10:50:50|503.65|501.55|503.55|501.45|503.65|501.55|503.54|501.44|7
1732704660000|2024-11-27 10:51:00|503.54|501.44|502.88|500.78|503.54|501.44|502.88|500.78|13
1732704670000|2024-11-27 10:51:10|502.89|500.79|502.44|500.34|502.97|500.87|502.44|500.34|18
1732704680000|2024-11-27 10:51:20|502.43|500.33|502.49|500.39|502.52|500.42|502.43|500.33|16
1732704690000|2024-11-27 10:51:30|502.5|500.4|502.8|500.7|502.87|500.77|502.5|500.4|15
1732704700000|2024-11-27 10:51:40|502.81|500.71|502.65|500.55|502.81|500.71|502.59|500.49|12
1732704710000|2024-11-27 10:51:50|502.64|500.54|502.41|500.31|502.65|500.55|502.41|500.31|15
1732704720000|2024-11-27 10:52:00|502.44|500.34|502.56|500.46|502.56|500.46|502.36|500.26|17
1732704730000|2024-11-27 10:52:10|502.57|500.47|502.41|500.31|502.58|500.48|502.35|500.25|12
1732704740000|2024-11-27 10:52:20|502.4|500.3|502.36|500.26|502.4|500.3|502.33|500.23|12
1732704750000|2024-11-27 10:52:30|502.37|500.27|502.38|500.28|502.46|500.36|502.37|500.27|9
1732704760000|2024-11-27 10:52:40|502.41|500.31|502.24|500.14|502.41|500.31|502.24|500.14|12
1732704770000|2024-11-27 10:52:50|502.23|500.13|502.26|500.16|502.28|500.18|502.22|500.12|9
1732704780000|2024-11-27 10:53:00|502.27|500.17|502.31|500.21|502.44|500.34|502.27|500.17|13
1732704790000|2024-11-27 10:53:10|502.32|500.22|502.34|500.24|502.46|500.36|502.3|500.2|16
1732704800000|2024-11-27 10:53:20|502.36|500.26|502.48|500.38|502.51|500.41|502.36|500.26|19
1732704810000|2024-11-27 10:53:30|502.49|500.39|502.56|500.46|502.56|500.46|502.49|500.39|12
1732704820000|2024-11-27 10:53:40|502.53|500.43|502.48|500.38|502.53|500.43|502.48|500.38|5
1732704830000|2024-11-27 10:53:50|502.47|500.37|502.38|500.28|502.47|500.37|502.34|500.24|4
1732704840000|2024-11-27 10:54:00|502.3|500.2|502.48|500.38|502.51|500.41|502.3|500.2|8
1732704850000|2024-11-27 10:54:10|502.49|500.39|502.87|500.77|502.87|500.77|502.49|500.39|14
1732704860000|2024-11-27 10:54:20|502.85|500.75|502.96|500.86|502.96|500.86|502.85|500.75|10
1732704870000|2024-11-27 10:54:30|502.97|500.87|503.1|501|503.21|501.11|502.97|500.87|8
1732704880000|2024-11-27 10:54:40|503.17|501.07|503.29|501.19|503.3|501.2|503.17|501.07|11
1732704890000|2024-11-27 10:54:50|503.28|501.18|503.32|501.22|503.32|501.22|503.28|501.18|3
1732704900000|2024-11-27 10:55:00|503.33|501.23|503.91|501.81|503.97|501.87|503.33|501.23|16
1732704910000|2024-11-27 10:55:10|503.92|501.82|505.83|503.73|506.03|503.93|503.92|501.82|24
1732704920000|2024-11-27 10:55:20|505.96|503.86|508.9|506.8|509.09|506.99|505.95|503.85|30
1732704930000|2024-11-27 10:55:30|508.89|506.79|508.69|506.59|508.89|506.79|507.9|505.8|23
1732704940000|2024-11-27 10:55:40|508.71|506.61|510.51|508.41|510.57|508.47|508.71|506.61|26
1732704950000|2024-11-27 10:55:50|510.5|508.4|510.14|508.04|510.58|508.48|510.09|507.99|17
1732704960000|2024-11-27 10:56:00|510.12|508.02|508.66|506.56|510.15|508.05|508.66|506.56|25
1732704970000|2024-11-27 10:56:10|508.65|506.55|510.53|508.43|510.53|508.43|508.65|506.55|23
1732704980000|2024-11-27 10:56:20|510.55|508.45|510.38|508.28|511.08|508.98|510.38|508.28|25
1732704990000|2024-11-27 10:56:30|510.39|508.29|513.08|510.98|513.1|511|510.39|508.29|23
1732705000000|2024-11-27 10:56:40|513.09|510.99|514.72|512.62|514.72|512.62|513.09|510.99|19
1732705010000|2024-11-27 10:56:50|514.71|512.61|518.2|516.1|518.2|516.1|514.71|512.61|22
1732705020000|2024-11-27 10:57:00|518.19|516.09|516.81|514.71|518.32|516.22|516.81|514.71|21
1732705030000|2024-11-27 10:57:10|516.12|514.02|515.01|512.91|516.15|514.05|514.76|512.66|24
1732705040000|2024-11-27 10:57:20|514.8|512.7|514.17|512.07|514.8|512.7|514.17|512.07|12
1732705050000|2024-11-27 10:57:30|514.2|512.1|511.24|509.14|514.2|512.1|511.24|509.14|28
1732705060000|2024-11-27 10:57:40|511.27|509.17|510.55|508.45|511.27|509.17|510.47|508.37|16
1732705070000|2024-11-27 10:57:50|510.56|508.46|511.38|509.28|511.6|509.5|510.56|508.46|20
1732705080000|2024-11-27 10:58:00|511.36|509.26|509.83|507.73|511.36|509.26|509.82|507.72|19
1732705090000|2024-11-27 10:58:10|509.84|507.74|511.35|509.25|511.44|509.34|509.55|507.45|18
1732705100000|2024-11-27 10:58:20|511.34|509.24|511|508.9|511.34|509.24|510.87|508.77|13
1732705110000|2024-11-27 10:58:30|510.99|508.89|510.28|508.18|511|508.9|510.28|508.18|18
1732705120000|2024-11-27 10:58:40|510.27|508.17|510.17|508.07|510.27|508.17|510.12|508.02|20
1732705130000|2024-11-27 10:58:50|510.16|508.06|510.18|508.08|510.45|508.35|510.13|508.03|20
1732705140000|2024-11-27 10:59:00|510.17|508.07|509.63|507.53|510.19|508.09|509.63|507.53|20
1732705150000|2024-11-27 10:59:10|509.57|507.47|509.19|507.09|509.57|507.47|509.19|507.09|15
1732705160000|2024-11-27 10:59:20|509.17|507.07|512.03|509.93|512.09|509.99|509.15|507.05|24
1732705170000|2024-11-27 10:59:30|512.04|509.94|515.21|513.11|515.24|513.14|512.04|509.94|17
1732705180000|2024-11-27 10:59:40|515.13|513.03|513.2|511.1|515.13|513.03|513.19|511.09|30
1732705190000|2024-11-27 10:59:50|513.19|511.09|515.23|513.13|515.5|513.4|512.77|510.67|27
1732705200000|2024-11-27 11:00:00|515.22|513.12|514.8|512.7|515.22|513.12|514.8|512.7|15
1732705210000|2024-11-27 11:00:10|514.79|512.69|515.17|513.07|515.23|513.13|514.76|512.66|15
1732705220000|2024-11-27 11:00:20|515.16|513.06|516.01|513.91|516.37|514.27|515.16|513.06|20
1732705230000|2024-11-27 11:00:30|516.08|513.98|516.14|514.04|516.65|514.55|516|513.9|24
1732705240000|2024-11-27 11:00:40|516.12|514.02|515.53|513.43|516.12|514.02|513.81|511.71|29
1732705250000|2024-11-27 11:00:50|515.52|513.42|514.42|512.32|515.52|513.42|514.42|512.32|18
1732705260000|2024-11-27 11:01:00|514.22|512.12|515.57|513.47|515.57|513.47|513.73|511.63|19
1732705270000|2024-11-27 11:01:10|515.74|513.64|515.31|513.21|516.01|513.91|515.31|513.21|18
1732705280000|2024-11-27 11:01:20|515.37|513.27|514.97|512.87|515.51|513.41|514.97|512.87|14
1732705290000|2024-11-27 11:01:30|514.96|512.86|514.49|512.39|515.31|513.21|514.49|512.39|29
1732705300000|2024-11-27 11:01:40|514.6|512.5|513.31|511.21|514.6|512.5|513.31|511.21|28
1732705310000|2024-11-27 11:01:50|513.3|511.2|513.25|511.15|513.3|511.2|513.21|511.11|16
1732705320000|2024-11-27 11:02:00|513.23|511.13|512.23|510.13|513.23|511.13|512.23|510.13|22
1732705330000|2024-11-27 11:02:10|512.22|510.12|511.91|509.81|512.23|510.13|511.91|509.81|14
1732705340000|2024-11-27 11:02:20|511.97|509.87|511.95|509.85|511.97|509.87|511.95|509.85|2
1732705350000|2024-11-27 11:02:30|511.89|509.79|511.84|509.74|511.89|509.79|511.84|509.74|11
1732705360000|2024-11-27 11:02:40|511.86|509.76|511.83|509.73|511.86|509.76|511.83|509.73|7
1732705370000|2024-11-27 11:02:50|511.82|509.72|511.81|509.71|511.82|509.72|511.81|509.71|2
1732705380000|2024-11-27 11:03:00|511.65|509.55|510.86|508.76|511.65|509.55|510.86|508.76|18
1732705390000|2024-11-27 11:03:10|510.8|508.7|510.21|508.11|510.8|508.7|510.21|508.11|16
1732705400000|2024-11-27 11:03:20|510.22|508.12|509.96|507.86|510.22|508.12|509.83|507.73|16
1732705410000|2024-11-27 11:03:30|509.97|507.87|510|507.9|510|507.9|509.84|507.74|17
1732705420000|2024-11-27 11:03:40|509.99|507.89|510.42|508.32|510.42|508.32|509.93|507.83|12
1732705430000|2024-11-27 11:03:50|510.41|508.31|510.37|508.27|510.41|508.31|510.37|508.27|9
1732705440000|2024-11-27 11:04:00|510.36|508.26|510.47|508.37|510.57|508.47|510.36|508.26|12
1732705450000|2024-11-27 11:04:10|510.48|508.38|510.46|508.36|510.59|508.49|510.46|508.36|14
1732705460000|2024-11-27 11:04:20|510.45|508.35|510|507.9|510.45|508.35|510|507.9|25
1732705470000|2024-11-27 11:04:30|509.99|507.89|509.74|507.64|509.99|507.89|509.74|507.64|12
1732705480000|2024-11-27 11:04:40|509.76|507.66|509.31|507.21|509.76|507.66|509.31|507.21|17
1732705490000|2024-11-27 11:04:50|509.32|507.22|509.21|507.11|509.32|507.22|509.21|507.11|9
1732705500000|2024-11-27 11:05:00|509.22|507.12|509.62|507.52|509.62|507.52|509.22|507.12|9
1732705510000|2024-11-27 11:05:10|509.65|507.55|509.68|507.58|509.68|507.58|509.64|507.54|7
1732705520000|2024-11-27 11:05:20|509.69|507.59|509.69|507.59|509.69|507.59|509.69|507.59|1
1732705530000|2024-11-27 11:05:30|509.7|507.6|509.89|507.79|510.09|507.99|509.7|507.6|7
1732705540000|2024-11-27 11:05:40|509.9|507.8|510|507.9|510|507.9|509.89|507.79|7
1732705550000|2024-11-27 11:05:50|510.01|507.91|509.96|507.86|510.01|507.91|509.96|507.86|8
1732705560000|2024-11-27 11:06:00|509.98|507.88|510.02|507.92|510.03|507.93|509.98|507.88|5
1732705570000|2024-11-27 11:06:10|510.05|507.95|509.96|507.86|510.05|507.95|509.96|507.86|7
1732705580000|2024-11-27 11:06:20|509.95|507.85|509.63|507.53|509.95|507.85|509.63|507.53|6
1732705590000|2024-11-27 11:06:30|509.62|507.52|509.66|507.56|509.67|507.57|509.62|507.52|6
1732705600000|2024-11-27 11:06:40|509.68|507.58|509.84|507.74|509.88|507.78|509.67|507.57|8
1732705610000|2024-11-27 11:06:50|509.83|507.73|509.83|507.73|509.83|507.73|509.82|507.72|3
1732705620000|2024-11-27 11:07:00|509.82|507.72|509.52|507.42|509.93|507.83|509.52|507.42|28
1732705630000|2024-11-27 11:07:10|509.46|507.36|509.08|506.98|509.5|507.4|509.08|506.98|29
1732705640000|2024-11-27 11:07:20|509.07|506.97|508.6|506.5|509.07|506.97|508.6|506.5|17
1732705650000|2024-11-27 11:07:30|508.59|506.49|508.51|506.41|508.59|506.49|508.48|506.38|14
1732705660000|2024-11-27 11:07:40|508.52|506.42|508.52|506.42|508.52|506.42|508.5|506.4|6
1732705670000|2024-11-27 11:07:50|508.53|506.43|508.58|506.48|508.58|506.48|508.53|506.43|5
1732705680000|2024-11-27 11:08:00|508.59|506.49|509.15|507.05|509.23|507.13|508.59|506.49|23
1732705690000|2024-11-27 11:08:10|509.16|507.06|509.18|507.08|509.22|507.12|509.16|507.06|13
1732705700000|2024-11-27 11:08:20|509.2|507.1|508.83|506.73|509.2|507.1|508.83|506.73|20
1732705710000|2024-11-27 11:08:30|508.82|506.72|508.58|506.48|508.82|506.72|508.58|506.48|12
1732705720000|2024-11-27 11:08:40|508.57|506.47|508.41|506.31|508.58|506.48|508.41|506.31|21
1732705730000|2024-11-27 11:08:50|508.4|506.3|508.32|506.22|508.4|506.3|508.32|506.22|9
1732705740000|2024-11-27 11:09:00|508.48|506.38|508.31|506.21|508.48|506.38|508.31|506.21|13
1732705750000|2024-11-27 11:09:10|508.3|506.2|508.26|506.16|508.3|506.2|508.26|506.16|5
1732705760000|2024-11-27 11:09:20|508.25|506.15|507.97|505.87|508.25|506.15|507.97|505.87|7
1732705770000|2024-11-27 11:09:30|507.96|505.86|507.89|505.79|507.97|505.87|507.89|505.79|11
1732705780000|2024-11-27 11:09:40|507.97|505.87|507.95|505.85|508|505.9|507.95|505.85|10
1732705790000|2024-11-27 11:09:50|507.94|505.84|508|505.9|508|505.9|507.9|505.8|7
1732705800000|2024-11-27 11:10:00|508.01|505.91|508.12|506.02|508.13|506.03|508.01|505.91|6
1732705810000|2024-11-27 11:10:10|508.25|506.15|508.1|506|508.27|506.17|508.1|506|16
1732705820000|2024-11-27 11:10:20|508.09|505.99|507.89|505.79|508.09|505.99|507.89|505.79|11
1732705830000|2024-11-27 11:10:30|507.88|505.78|508.27|506.17|508.49|506.39|507.77|505.67|18
1732705840000|2024-11-27 11:10:40|508.31|506.21|509.04|506.94|509.08|506.98|508.3|506.2|12
1732705850000|2024-11-27 11:10:50|509.05|506.95|509.68|507.58|509.87|507.77|509.05|506.95|18
1732705860000|2024-11-27 11:11:00|509.67|507.57|509.38|507.28|509.67|507.57|509.38|507.28|11
1732705870000|2024-11-27 11:11:10|509.39|507.29|509.26|507.16|509.39|507.29|509.26|507.16|12
1732705880000|2024-11-27 11:11:20|509.25|507.15|509.35|507.25|509.35|507.25|508.98|506.88|16
1732705890000|2024-11-27 11:11:30|509.41|507.31|509.77|507.67|509.8|507.7|509.41|507.31|13
1732705900000|2024-11-27 11:11:40|509.78|507.68|509.78|507.68|509.78|507.68|509.78|507.68|1
1732705910000|2024-11-27 11:11:50|509.77|507.67|509.75|507.65|509.77|507.67|509.75|507.65|9
1732705920000|2024-11-27 11:12:00|509.74|507.64|510.53|508.43|510.53|508.43|509.73|507.63|7
1732705930000|2024-11-27 11:12:10|510.52|508.42|510.9|508.8|510.92|508.82|510.52|508.42|10
1732705940000|2024-11-27 11:12:20|510.86|508.76|510.13|508.03|510.87|508.77|510.13|508.03|17
1732705950000|2024-11-27 11:12:30|509.75|507.65|509.35|507.25|510.06|507.96|509.34|507.24|16
1732705960000|2024-11-27 11:12:40|509.34|507.24|509.18|507.08|509.34|507.24|508.97|506.87|18
1732705970000|2024-11-27 11:12:50|509.14|507.04|508.79|506.69|509.14|507.04|508.79|506.69|16
1732705980000|2024-11-27 11:13:00|508.8|506.7|508.77|506.67|508.81|506.71|508.77|506.67|9
1732705990000|2024-11-27 11:13:10|508.78|506.68|508.77|506.67|508.78|506.68|508.76|506.66|4
1732706000000|2024-11-27 11:13:20|508.76|506.66|508.6|506.5|508.76|506.66|508.6|506.5|9
1732706010000|2024-11-27 11:13:30|508.61|506.51|508.29|506.19|508.61|506.51|508.23|506.13|10
1732706020000|2024-11-27 11:13:40|508.3|506.2|508.29|506.19|508.3|506.2|508.29|506.19|2
1732706030000|2024-11-27 11:13:50|508.28|506.18|508.25|506.15|508.28|506.18|508.25|506.15|4
1732706040000|2024-11-27 11:14:00|508.24|506.14|508.38|506.28|508.38|506.28|508.24|506.14|5
1732706050000|2024-11-27 11:14:10|508.39|506.29|508.49|506.39|508.78|506.68|508.39|506.29|9
1732706060000|2024-11-27 11:14:20|508.53|506.43|508.56|506.46|508.82|506.72|508.53|506.43|4
1732706070000|2024-11-27 11:14:30|508.41|506.31|508.36|506.26|508.41|506.31|508.31|506.21|6
1732706080000|2024-11-27 11:14:40|508.42|506.32|508.87|506.77|508.87|506.77|508.42|506.32|6
1732706100000|2024-11-27 11:15:00|508.89|506.79|508.49|506.39|508.91|506.81|508.49|506.39|12
1732706110000|2024-11-27 11:15:10|508.48|506.38|508.39|506.29|508.48|506.38|508.39|506.29|11
1732706120000|2024-11-27 11:15:20|508.17|506.07|508.14|506.04|508.17|506.07|507.92|505.82|15
1732706130000|2024-11-27 11:15:30|508.15|506.05|508.13|506.03|508.15|506.05|508.12|506.02|11
1732706140000|2024-11-27 11:15:40|508.12|506.02|508.4|506.3|508.41|506.31|508.11|506.01|12
1732706150000|2024-11-27 11:15:50|508.47|506.37|508.58|506.48|508.66|506.56|508.43|506.33|9
1732706160000|2024-11-27 11:16:00|508.59|506.49|508.59|506.49|508.59|506.49|508.56|506.46|7
1732706170000|2024-11-27 11:16:10|508.58|506.48|508.26|506.16|508.58|506.48|508.23|506.13|13
1732706180000|2024-11-27 11:16:20|508.25|506.15|507.53|505.43|508.25|506.15|507.53|505.43|18
1732706190000|2024-11-27 11:16:30|507.52|505.42|507.03|504.93|507.52|505.42|507.03|504.93|23
1732706200000|2024-11-27 11:16:40|507.02|504.92|506.66|504.56|507.02|504.92|506.64|504.54|13
1732706210000|2024-11-27 11:16:50|506.67|504.57|506|503.9|506.67|504.57|506|503.9|11
1732706220000|2024-11-27 11:17:00|506.01|503.91|506.01|503.91|506.02|503.92|506|503.9|4
1732706230000|2024-11-27 11:17:10|506|503.9|505.93|503.83|506|503.9|505.93|503.83|7
1732706240000|2024-11-27 11:17:20|505.92|503.82|506.15|504.05|506.15|504.05|505.92|503.82|7
1732706250000|2024-11-27 11:17:30|506.16|504.06|506.36|504.26|506.36|504.26|506.15|504.05|6
1732706260000|2024-11-27 11:17:40|506.37|504.27|506.39|504.29|506.39|504.29|506.36|504.26|7
1732706270000|2024-11-27 11:17:50|506.4|504.3|506.41|504.31|506.41|504.31|506.4|504.3|2
1732706280000|2024-11-27 11:18:00|506.42|504.32|506.35|504.25|506.43|504.33|506.35|504.25|10
1732706290000|2024-11-27 11:18:10|506.2|504.1|506.12|504.02|506.2|504.1|506.12|504.02|4
1732706300000|2024-11-27 11:18:20|506.11|504.01|505.95|503.85|506.11|504.01|505.95|503.85|9
1732706310000|2024-11-27 11:18:30|505.94|503.84|505.95|503.85|505.95|503.85|505.94|503.84|2
1732706320000|2024-11-27 11:18:40|505.96|503.86|505.97|503.87|505.97|503.87|505.96|503.86|4
1732706330000|2024-11-27 11:18:50|505.98|503.88|505.98|503.88|505.98|503.88|505.98|503.88|1
1732706340000|2024-11-27 11:19:00|505.99|503.89|506.35|504.25|506.37|504.27|505.99|503.89|8
1732706350000|2024-11-27 11:19:10|506.37|504.27|506.38|504.28|506.4|504.3|506.37|504.27|8
1732706360000|2024-11-27 11:19:20|506.4|504.3|506.52|504.42|506.52|504.42|506.39|504.29|9
1732706370000|2024-11-27 11:19:30|506.51|504.41|506.54|504.44|506.54|504.44|506.5|504.4|7
1732706380000|2024-11-27 11:19:40|506.53|504.43|506.46|504.36|506.54|504.44|506.46|504.36|11
1732706390000|2024-11-27 11:19:50|506.45|504.35|506.49|504.39|506.49|504.39|506.12|504.02|11
1732706400000|2024-11-27 11:20:00|506.5|504.4|506.54|504.44|506.55|504.45|506.47|504.37|8
1732706410000|2024-11-27 11:20:10|506.53|504.43|506.32|504.22|506.53|504.43|506.32|504.22|9
1732706420000|2024-11-27 11:20:20|506.3|504.2|506.34|504.24|506.35|504.25|506.29|504.19|8
1732706430000|2024-11-27 11:20:30|506.37|504.27|506.93|504.83|506.93|504.83|506.36|504.26|14
1732706440000|2024-11-27 11:20:40|506.94|504.84|506.94|504.84|506.96|504.86|506.94|504.84|5
1732706450000|2024-11-27 11:20:50|506.93|504.83|506.9|504.8|506.94|504.84|506.9|504.8|6
1732706460000|2024-11-27 11:21:00|506.89|504.79|506.55|504.45|506.89|504.79|506.55|504.45|7
1732706470000|2024-11-27 11:21:10|506.54|504.44|506.56|504.46|506.56|504.46|506.5|504.4|8
1732706480000|2024-11-27 11:21:20|506.58|504.48|506.67|504.57|506.67|504.57|506.58|504.48|9
1732706490000|2024-11-27 11:21:30|506.68|504.58|506.84|504.74|506.87|504.77|506.68|504.58|10
1732706500000|2024-11-27 11:21:40|506.85|504.75|506.8|504.7|506.85|504.75|506.8|504.7|9
1732706510000|2024-11-27 11:21:50|506.78|504.68|506.46|504.36|506.78|504.68|506.46|504.36|9
1732706520000|2024-11-27 11:22:00|506.41|504.31|506.64|504.54|506.64|504.54|506.41|504.31|6
1732706530000|2024-11-27 11:22:10|506.66|504.56|506.8|504.7|506.86|504.76|506.66|504.56|14
1732706540000|2024-11-27 11:22:20|506.81|504.71|506.23|504.13|506.81|504.71|506.16|504.06|16
1732706550000|2024-11-27 11:22:30|506.22|504.12|505.98|503.88|506.22|504.12|505.94|503.84|16
1732706560000|2024-11-27 11:22:40|505.97|503.87|505.93|503.83|505.97|503.87|505.93|503.83|7
1732706570000|2024-11-27 11:22:50|505.95|503.85|505.93|503.83|505.95|503.85|505.93|503.83|6
1732706580000|2024-11-27 11:23:00|505.92|503.82|505.96|503.86|505.96|503.86|505.9|503.8|6
1732706590000|2024-11-27 11:23:10|505.9|503.8|505.91|503.81|505.94|503.84|505.9|503.8|7
1732706600000|2024-11-27 11:23:20|505.9|503.8|505.57|503.47|505.91|503.81|505.57|503.47|10
1732706610000|2024-11-27 11:23:30|505.52|503.42|505.34|503.24|505.52|503.42|505.34|503.24|18
1732706620000|2024-11-27 11:23:40|505.33|503.23|505.52|503.42|505.52|503.42|505.32|503.22|4
1732706630000|2024-11-27 11:23:50|505.5|503.4|505.39|503.29|505.5|503.4|505.39|503.29|11
1732706640000|2024-11-27 11:24:00|505.38|503.28|505.44|503.34|505.47|503.37|505.33|503.23|12
1732706650000|2024-11-27 11:24:10|505.56|503.46|505.45|503.35|505.56|503.46|505.44|503.34|14
1732706660000|2024-11-27 11:24:20|505.44|503.34|505.43|503.33|505.44|503.34|505.42|503.32|6
1732706670000|2024-11-27 11:24:30|505.42|503.32|505.86|503.76|505.86|503.76|505.42|503.32|12
1732706680000|2024-11-27 11:24:40|505.87|503.77|505.9|503.8|505.9|503.8|505.86|503.76|5
1732706690000|2024-11-27 11:24:50|505.89|503.79|505.9|503.8|505.9|503.8|505.88|503.78|4
1732706700000|2024-11-27 11:25:00|505.88|503.78|505.9|503.8|505.93|503.83|505.88|503.78|6
1732706710000|2024-11-27 11:25:10|505.89|503.79|505.66|503.56|505.89|503.79|505.66|503.56|11
1732706720000|2024-11-27 11:25:20|505.65|503.55|505.8|503.7|505.81|503.71|505.65|503.55|10
1732706730000|2024-11-27 11:25:30|505.82|503.72|505.6|503.5|505.82|503.72|505.6|503.5|18
1732706740000|2024-11-27 11:25:40|505.61|503.51|505.48|503.38|505.61|503.51|505.47|503.37|15
1732706750000|2024-11-27 11:25:50|505.47|503.37|505.45|503.35|505.47|503.37|505.44|503.34|5
1732706760000|2024-11-27 11:26:00|505.47|503.37|505.82|503.72|505.82|503.72|505.46|503.36|11
1732706770000|2024-11-27 11:26:10|505.83|503.73|506.05|503.95|506.19|504.09|505.83|503.73|18
1732706780000|2024-11-27 11:26:20|506.04|503.94|505.55|503.45|506.04|503.94|505.55|503.45|20
1732706790000|2024-11-27 11:26:30|505.84|503.74|505.88|503.78|505.91|503.81|505.84|503.74|11
1732706800000|2024-11-27 11:26:40|505.87|503.77|505.89|503.79|505.91|503.81|505.86|503.76|7
1732706810000|2024-11-27 11:26:50|505.88|503.78|505.98|503.88|505.98|503.88|505.88|503.78|6
1732706820000|2024-11-27 11:27:00|505.99|503.89|506.38|504.28|506.4|504.3|505.99|503.89|15
1732706830000|2024-11-27 11:27:10|506.37|504.27|506.23|504.13|506.37|504.27|506.23|504.13|15
1732706840000|2024-11-27 11:27:20|506.22|504.12|506.43|504.33|506.45|504.35|506.07|503.97|17
1732706850000|2024-11-27 11:27:30|506.44|504.34|506.57|504.47|506.58|504.48|506.43|504.33|15
1732706860000|2024-11-27 11:27:40|506.58|504.48|506.59|504.49|506.59|504.49|506.58|504.48|2
1732706870000|2024-11-27 11:27:50|506.6|504.5|506.61|504.51|506.61|504.51|506.6|504.5|2
1732706880000|2024-11-27 11:28:00|506.63|504.53|506.68|504.58|506.68|504.58|506.63|504.53|6
1732706890000|2024-11-27 11:28:10|506.66|504.56|506.51|504.41|506.66|504.56|506.45|504.35|7
1732706900000|2024-11-27 11:28:20|506.52|504.42|506.56|504.46|506.56|504.46|506.52|504.42|5
1732706910000|2024-11-27 11:28:30|506.57|504.47|506.55|504.45|506.58|504.48|506.54|504.44|8
1732706920000|2024-11-27 11:28:40|506.41|504.31|506.47|504.37|506.48|504.38|506.41|504.31|7
1732706930000|2024-11-27 11:28:50|506.48|504.38|506.45|504.35|506.48|504.38|506.45|504.35|5
1732706940000|2024-11-27 11:29:00|506.42|504.32|506.28|504.18|506.42|504.32|506.2|504.1|12
1732706950000|2024-11-27 11:29:10|506.29|504.19|506.28|504.18|506.29|504.19|506.28|504.18|4
1732706960000|2024-11-27 11:29:20|506.29|504.19|506.38|504.28|506.4|504.3|506.29|504.19|4
1732706970000|2024-11-27 11:29:30|506.37|504.27|506.35|504.25|506.37|504.27|506.34|504.24|5
1732706980000|2024-11-27 11:29:40|506.36|504.26|506.47|504.37|506.47|504.37|506.36|504.26|5
1732706990000|2024-11-27 11:29:50|506.49|504.39|506.57|504.47|506.57|504.47|506.49|504.39|6
1732707000000|2024-11-27 11:30:00|506.49|504.39|506.48|504.38|506.49|504.39|506.45|504.35|8
1732707010000|2024-11-27 11:30:10|506.53|504.43|506.84|504.74|506.84|504.74|506.53|504.43|11
1732707020000|2024-11-27 11:30:20|506.85|504.75|506.93|504.83|506.93|504.83|506.85|504.75|9
1732707030000|2024-11-27 11:30:30|506.94|504.84|506.75|504.65|506.94|504.84|506.74|504.64|6
1732707040000|2024-11-27 11:30:40|506.74|504.64|506.71|504.61|506.77|504.67|506.71|504.61|8
1732707050000|2024-11-27 11:30:50|506.72|504.62|506.7|504.6|506.73|504.63|506.7|504.6|5
1732707060000|2024-11-27 11:31:00|506.69|504.59|506.65|504.55|506.69|504.59|506.65|504.55|5
1732707070000|2024-11-27 11:31:10|506.42|504.32|506|503.9|506.43|504.33|506|503.9|21
1732707080000|2024-11-27 11:31:20|505.99|503.89|505.97|503.87|505.99|503.89|505.97|503.87|2
1732707090000|2024-11-27 11:31:30|506.1|504|506.4|504.3|506.41|504.31|506.1|504|18
1732707100000|2024-11-27 11:31:40|506.41|504.31|506.45|504.35|506.45|504.35|506.41|504.31|7
1732707110000|2024-11-27 11:31:50|506.46|504.36|506.68|504.58|506.68|504.58|506.46|504.36|9
1732707120000|2024-11-27 11:32:00|506.67|504.57|506.39|504.29|506.67|504.57|506.32|504.22|11
1732707130000|2024-11-27 11:32:10|506.57|504.47|507.01|504.91|507.01|504.91|506.42|504.32|27
1732707140000|2024-11-27 11:32:20|507.02|504.92|507.28|505.18|507.29|505.19|507.02|504.92|7
1732707150000|2024-11-27 11:32:30|507.27|505.17|507.28|505.18|507.29|505.19|507.26|505.16|5
1732707160000|2024-11-27 11:32:40|507.27|505.17|507.27|505.17|507.31|505.21|507.27|505.17|8
1732707170000|2024-11-27 11:32:50|507.26|505.16|507.12|505.02|507.26|505.16|507.11|505.01|5
1732707180000|2024-11-27 11:33:00|507.13|505.03|507.28|505.18|507.28|505.18|507.13|505.03|7
1732707190000|2024-11-27 11:33:10|507.3|505.2|507.4|505.3|507.4|505.3|507.3|505.2|8
1732707200000|2024-11-27 11:33:20|507.37|505.27|507.72|505.62|507.75|505.65|507.37|505.27|13
1732707210000|2024-11-27 11:33:30|507.71|505.61|507.81|505.71|507.81|505.71|507.69|505.59|7
1732707220000|2024-11-27 11:33:40|507.82|505.72|508.17|506.07|508.42|506.32|507.82|505.72|13
1732707230000|2024-11-27 11:33:50|508.18|506.08|508.47|506.37|508.56|506.46|508.18|506.08|14
1732707240000|2024-11-27 11:34:00|508.46|506.36|508.22|506.12|508.46|506.36|508.22|506.12|17
1732707250000|2024-11-27 11:34:10|508.21|506.11|508.19|506.09|508.21|506.11|508.19|506.09|5
1732707260000|2024-11-27 11:34:20|508.17|506.07|507.81|505.71|508.17|506.07|507.74|505.64|12
1732707270000|2024-11-27 11:34:30|507.8|505.7|507.79|505.69|507.8|505.7|507.79|505.69|2
1732707280000|2024-11-27 11:34:40|507.78|505.68|507.76|505.66|507.79|505.69|507.76|505.66|7
1732707290000|2024-11-27 11:34:50|507.75|505.65|507.71|505.61|507.75|505.65|507.7|505.6|7
1732707300000|2024-11-27 11:35:00|507.86|505.76|507.65|505.55|507.86|505.76|507.65|505.55|12
1732707310000|2024-11-27 11:35:10|507.62|505.52|507.05|504.95|507.62|505.52|507.05|504.95|24
1732707320000|2024-11-27 11:35:20|507.03|504.93|506.49|504.39|507.03|504.93|506.49|504.39|17
1732707330000|2024-11-27 11:35:30|506.48|504.38|506.37|504.27|506.48|504.38|506.37|504.27|12
1732707340000|2024-11-27 11:35:40|506.36|504.26|506.14|504.04|506.42|504.32|505.97|503.87|13
1732707350000|2024-11-27 11:35:50|506.13|504.03|505.85|503.75|506.13|504.03|505.85|503.75|18
1732707360000|2024-11-27 11:36:00|505.84|503.74|505.87|503.77|505.88|503.78|505.74|503.64|18
1732707370000|2024-11-27 11:36:10|505.86|503.76|505.62|503.52|505.86|503.76|505.62|503.52|18
1732707380000|2024-11-27 11:36:20|505.6|503.5|505.4|503.3|505.6|503.5|505.4|503.3|19
1732707390000|2024-11-27 11:36:30|505.39|503.29|505.35|503.25|505.39|503.29|505.34|503.24|8
1732707400000|2024-11-27 11:36:40|505.34|503.24|505.47|503.37|505.5|503.4|505.34|503.24|6
1732707410000|2024-11-27 11:36:50|505.45|503.35|505.42|503.32|505.47|503.37|505.41|503.31|13
1732707420000|2024-11-27 11:37:00|505.41|503.31|505.06|502.96|505.41|503.31|504.89|502.79|14
1732707430000|2024-11-27 11:37:10|505.07|502.97|505.27|503.17|505.35|503.25|505.07|502.97|17
1732707440000|2024-11-27 11:37:20|505.26|503.16|505.29|503.19|505.29|503.19|505.25|503.15|13
1732707450000|2024-11-27 11:37:30|505.3|503.2|505.12|503.02|505.32|503.22|504.98|502.88|17
1732707460000|2024-11-27 11:37:40|505.13|503.03|505.35|503.25|505.35|503.25|505.13|503.03|16
1732707470000|2024-11-27 11:37:50|505.36|503.26|505.73|503.63|505.73|503.63|505.36|503.26|19
1732707480000|2024-11-27 11:38:00|505.75|503.65|505.97|503.87|505.97|503.87|505.74|503.64|20
1732707490000|2024-11-27 11:38:10|505.98|503.88|505.79|503.69|505.98|503.88|505.68|503.58|17
1732707500000|2024-11-27 11:38:20|505.8|503.7|505.76|503.66|506.1|504|505.76|503.66|23
1732707510000|2024-11-27 11:38:30|505.75|503.65|505.42|503.32|505.75|503.65|505.33|503.23|17
1732707520000|2024-11-27 11:38:40|505.44|503.34|505.44|503.34|505.49|503.39|505.42|503.32|12
1732707530000|2024-11-27 11:38:50|505.45|503.35|505.37|503.27|505.46|503.36|505.37|503.27|13
1732707540000|2024-11-27 11:39:00|505.38|503.28|505.58|503.48|505.58|503.48|505.38|503.28|19
1732707550000|2024-11-27 11:39:10|505.59|503.49|505.33|503.23|505.62|503.52|505.23|503.13|17
1732707560000|2024-11-27 11:39:20|505.32|503.22|505.31|503.21|505.44|503.34|505.31|503.21|16
1732707570000|2024-11-27 11:39:30|505.3|503.2|504.99|502.89|505.3|503.2|504.98|502.88|4
1732707580000|2024-11-27 11:39:40|505|502.9|505.29|503.19|505.3|503.2|505|502.9|15
1732707590000|2024-11-27 11:39:50|505.31|503.21|505.29|503.19|505.31|503.21|505.28|503.18|7
1732707600000|2024-11-27 11:40:00|505.28|503.18|505.08|502.98|505.28|503.18|504.98|502.88|24
1732707610000|2024-11-27 11:40:10|505.09|502.99|504.48|502.38|505.11|503.01|504.47|502.37|18
1732707620000|2024-11-27 11:40:20|504.47|502.37|504.66|502.56|504.67|502.57|504.45|502.35|16
1732707630000|2024-11-27 11:40:30|504.65|502.55|504.52|502.42|504.65|502.55|504.48|502.38|14
1732707640000|2024-11-27 11:40:40|504.53|502.43|504.56|502.46|504.61|502.51|504.52|502.42|15
1732707650000|2024-11-27 11:40:50|504.55|502.45|504.29|502.19|504.55|502.45|504.25|502.15|14
1732707660000|2024-11-27 11:41:00|504.3|502.2|504.55|502.45|504.56|502.46|504.28|502.18|23
1732707670000|2024-11-27 11:41:10|504.42|502.32|504.44|502.34|504.52|502.42|504.42|502.32|15
1732707680000|2024-11-27 11:41:20|504.43|502.33|504.29|502.19|504.43|502.33|504.25|502.15|15
1732707690000|2024-11-27 11:41:30|504.24|502.14|504.24|502.14|504.27|502.17|504.24|502.14|6
1732707700000|2024-11-27 11:41:40|504.23|502.13|504.09|501.99|504.23|502.13|504.09|501.99|4
1732707710000|2024-11-27 11:41:50|504.1|502|504.51|502.41|504.51|502.41|504.1|502|19
1732707720000|2024-11-27 11:42:00|504.45|502.35|504.38|502.28|504.5|502.4|504.33|502.23|16
1732707730000|2024-11-27 11:42:10|504.39|502.29|504.29|502.19|504.43|502.33|504.27|502.17|13
1732707740000|2024-11-27 11:42:20|504.3|502.2|504.07|501.97|504.3|502.2|504.07|501.97|12
1732707750000|2024-11-27 11:42:30|504.13|502.03|503.93|501.83|504.13|502.03|503.93|501.83|7
1732707760000|2024-11-27 11:42:40|503.92|501.82|504.26|502.16|504.26|502.16|503.92|501.82|13
1732707770000|2024-11-27 11:42:50|504.25|502.15|504.12|502.02|504.25|502.15|504.08|501.98|9
1732707780000|2024-11-27 11:43:00|504.11|502.01|504.08|501.98|504.11|502.01|504.06|501.96|10
1732707790000|2024-11-27 11:43:10|504.07|501.97|503.98|501.88|504.07|501.97|503.98|501.88|15
1732707800000|2024-11-27 11:43:20|503.97|501.87|503.94|501.84|503.97|501.87|503.94|501.84|9
1732707810000|2024-11-27 11:43:30|503.93|501.83|504.09|501.99|504.09|501.99|503.93|501.83|7
1732707820000|2024-11-27 11:43:40|504.07|501.97|503.86|501.76|504.07|501.97|503.86|501.76|6
1732707830000|2024-11-27 11:43:50|503.85|501.75|503.78|501.68|503.86|501.76|503.77|501.67|8
1732707840000|2024-11-27 11:44:00|503.79|501.69|503.92|501.82|503.95|501.85|503.79|501.69|11
1732707850000|2024-11-27 11:44:10|503.95|501.85|504.08|501.98|504.12|502.02|503.95|501.85|15
1732707860000|2024-11-27 11:44:20|504.09|501.99|503.91|501.81|504.13|502.03|503.9|501.8|8
1732707870000|2024-11-27 11:44:30|503.9|501.8|503.87|501.77|503.9|501.8|503.87|501.77|4
1732707880000|2024-11-27 11:44:40|503.86|501.76|503.78|501.68|503.86|501.76|503.78|501.68|7
1732707890000|2024-11-27 11:44:50|503.77|501.67|503.97|501.87|504|501.9|503.77|501.67|12
1732707900000|2024-11-27 11:45:00|503.98|501.88|503.88|501.78|504.07|501.97|503.82|501.72|17
1732707910000|2024-11-27 11:45:10|503.89|501.79|503.88|501.78|503.89|501.79|503.87|501.77|8
1732707920000|2024-11-27 11:45:20|504.05|501.95|504.11|502.01|504.11|502.01|504.05|501.95|13
1732707930000|2024-11-27 11:45:30|504.16|502.06|504.78|502.68|504.78|502.68|504.15|502.05|23
1732707940000|2024-11-27 11:45:40|504.79|502.69|504.94|502.84|504.94|502.84|504.79|502.69|17
1732707950000|2024-11-27 11:45:50|504.96|502.86|505.02|502.92|505.1|503|504.96|502.86|9
1732707960000|2024-11-27 11:46:00|504.94|502.84|504.9|502.8|504.94|502.84|504.76|502.66|8
1732707970000|2024-11-27 11:46:10|505.01|502.91|505.07|502.97|505.07|502.97|505.01|502.91|11
1732707980000|2024-11-27 11:46:20|504.91|502.81|504.61|502.51|504.91|502.81|504.61|502.51|16
1732707990000|2024-11-27 11:46:30|504.6|502.5|504.27|502.17|504.6|502.5|504.27|502.17|17
1732708000000|2024-11-27 11:46:40|504.24|502.14|504.39|502.29|504.39|502.29|503.99|501.89|23
1732708010000|2024-11-27 11:46:50|504.4|502.3|504.46|502.36|504.46|502.36|504.4|502.3|9
1732708020000|2024-11-27 11:47:00|504.44|502.34|504.14|502.04|504.48|502.38|504.14|502.04|16
1732708030000|2024-11-27 11:47:10|504|501.9|503.96|501.86|504|501.9|503.95|501.85|10
1732708040000|2024-11-27 11:47:20|503.97|501.87|503.95|501.85|503.97|501.87|503.95|501.85|7
1732708050000|2024-11-27 11:47:30|503.88|501.78|503.4|501.3|503.88|501.78|503.4|501.3|16
1732708060000|2024-11-27 11:47:40|503.41|501.31|503.36|501.26|503.42|501.32|503.34|501.24|15
1732708070000|2024-11-27 11:47:50|503.37|501.27|503.33|501.23|503.37|501.27|503.33|501.23|11
1732708080000|2024-11-27 11:48:00|503.32|501.22|503.2|501.1|503.32|501.22|503.18|501.08|7
1732708090000|2024-11-27 11:48:10|503.21|501.11|503.11|501.01|503.23|501.13|503.1|501|10
1732708100000|2024-11-27 11:48:20|503.12|501.02|503.33|501.23|503.33|501.23|503.11|501.01|13
1732708110000|2024-11-27 11:48:30|503.34|501.24|503.26|501.16|503.34|501.24|503.23|501.13|7
1732708120000|2024-11-27 11:48:40|503.21|501.11|503.4|501.3|503.41|501.31|503.21|501.11|8
1732708130000|2024-11-27 11:48:50|503.41|501.31|503.6|501.5|503.62|501.52|503.41|501.31|15
1732708140000|2024-11-27 11:49:00|503.62|501.52|503.59|501.49|503.62|501.52|503.57|501.47|7
1732708150000|2024-11-27 11:49:10|503.6|501.5|503.72|501.62|503.73|501.63|503.6|501.5|16
1732708160000|2024-11-27 11:49:20|503.71|501.61|504.14|502.04|504.14|502.04|503.71|501.61|13
1732708170000|2024-11-27 11:49:30|504.1|502|504.28|502.18|504.32|502.22|504.1|502|15
1732708180000|2024-11-27 11:49:40|504.29|502.19|504.42|502.32|504.42|502.32|504.29|502.19|10
1732708190000|2024-11-27 11:49:50|504.43|502.33|504.52|502.42|504.58|502.48|504.43|502.33|8
1732708200000|2024-11-27 11:50:00|504.51|502.41|504.61|502.51|504.69|502.59|504.49|502.39|14
1732708210000|2024-11-27 11:50:10|504.6|502.5|504.64|502.54|504.65|502.55|504.6|502.5|5
1732708220000|2024-11-27 11:50:20|504.63|502.53|504.59|502.49|504.63|502.53|504.53|502.43|14
1732708230000|2024-11-27 11:50:30|504.6|502.5|504.82|502.72|504.87|502.77|504.6|502.5|9
1732708240000|2024-11-27 11:50:40|504.85|502.75|504.77|502.67|504.85|502.75|504.77|502.67|5
1732708250000|2024-11-27 11:50:50|504.67|502.57|504.86|502.76|504.86|502.76|504.67|502.57|11
1732708260000|2024-11-27 11:51:00|504.85|502.75|504.7|502.6|504.85|502.75|504.7|502.6|14
1732708270000|2024-11-27 11:51:10|504.59|502.49|504.6|502.5|504.61|502.51|504.58|502.48|6
1732708280000|2024-11-27 11:51:20|504.59|502.49|504.28|502.18|504.59|502.49|504.28|502.18|15
1732708290000|2024-11-27 11:51:30|504.27|502.17|504.43|502.33|504.43|502.33|504.25|502.15|17
1732708300000|2024-11-27 11:51:40|504.44|502.34|504.39|502.29|504.44|502.34|504.39|502.29|6
1732708310000|2024-11-27 11:51:50|504.38|502.28|504.19|502.09|504.38|502.28|504.16|502.06|11
1732708320000|2024-11-27 11:52:00|504.2|502.1|504.39|502.29|504.4|502.3|504.2|502.1|11
1732708330000|2024-11-27 11:52:10|504.38|502.28|504.18|502.08|504.38|502.28|504.17|502.07|12
1732708340000|2024-11-27 11:52:20|504.19|502.09|504.42|502.32|504.43|502.33|504.19|502.09|13
1732708350000|2024-11-27 11:52:30|504.43|502.33|504.36|502.26|504.43|502.33|504.36|502.26|14
1732708360000|2024-11-27 11:52:40|504.35|502.25|504.13|502.03|504.35|502.25|504.13|502.03|8
1732708370000|2024-11-27 11:52:50|504.12|502.02|504.08|501.98|504.12|502.02|504.08|501.98|4
1732708380000|2024-11-27 11:53:00|504.07|501.97|504.1|502|504.13|502.03|504.07|501.97|6
1732708390000|2024-11-27 11:53:10|504.11|502.01|503.87|501.77|504.11|502.01|503.87|501.77|8
1732708400000|2024-11-27 11:53:20|503.88|501.78|503.88|501.78|504.01|501.91|503.86|501.76|8
1732708410000|2024-11-27 11:53:30|503.87|501.77|503.84|501.74|503.87|501.77|503.84|501.74|6
1732708420000|2024-11-27 11:53:40|504.06|501.96|504.02|501.92|504.07|501.97|504.02|501.92|6
1732708430000|2024-11-27 11:53:50|504.01|501.91|504.01|501.91|504.02|501.92|504|501.9|5
1732708440000|2024-11-27 11:54:00|504|501.9|504.04|501.94|504.07|501.97|504|501.9|11
1732708450000|2024-11-27 11:54:10|504.03|501.93|503.91|501.81|504.03|501.93|503.91|501.81|4
1732708460000|2024-11-27 11:54:20|503.9|501.8|503.94|501.84|503.95|501.85|503.9|501.8|7
1732708470000|2024-11-27 11:54:30|503.95|501.85|503.97|501.87|503.99|501.89|503.95|501.85|6
1732708480000|2024-11-27 11:54:40|504.13|502.03|504.2|502.1|504.21|502.11|504.13|502.03|10
1732708490000|2024-11-27 11:54:50|504.26|502.16|504.39|502.29|504.46|502.36|504.26|502.16|14
1732708500000|2024-11-27 11:55:00|504.59|502.49|504.91|502.81|504.91|502.81|504.59|502.49|16
1732708510000|2024-11-27 11:55:10|504.92|502.82|504.82|502.72|504.92|502.82|504.82|502.72|8
1732708520000|2024-11-27 11:55:20|504.81|502.71|504.75|502.65|504.81|502.71|504.74|502.64|5
1732708530000|2024-11-27 11:55:30|504.76|502.66|504.94|502.84|504.95|502.85|504.75|502.65|9
1732708540000|2024-11-27 11:55:40|504.93|502.83|504.95|502.85|504.96|502.86|504.93|502.83|5
1732708550000|2024-11-27 11:55:50|504.94|502.84|504.98|502.88|504.98|502.88|504.94|502.84|6
1732708560000|2024-11-27 11:56:00|504.97|502.87|504.92|502.82|504.97|502.87|504.92|502.82|6
1732708570000|2024-11-27 11:56:10|505.04|502.94|505.03|502.93|505.04|502.94|505.01|502.91|8
1732708580000|2024-11-27 11:56:20|505.04|502.94|505.07|502.97|505.09|502.99|505.04|502.94|10
1732708590000|2024-11-27 11:56:30|505.08|502.98|504.85|502.75|505.08|502.98|504.85|502.75|6
1732708600000|2024-11-27 11:56:40|504.86|502.76|504.91|502.81|504.91|502.81|504.86|502.76|12
1732708610000|2024-11-27 11:56:50|504.92|502.82|504.98|502.88|504.98|502.88|504.92|502.82|7
1732708620000|2024-11-27 11:57:00|505.08|502.98|505|502.9|505.15|503.05|504.99|502.89|11
1732708630000|2024-11-27 11:57:10|505.01|502.91|505.06|502.96|505.06|502.96|505|502.9|10
1732708640000|2024-11-27 11:57:20|505.07|502.97|505.11|503.01|505.19|503.09|505.07|502.97|7
1732708650000|2024-11-27 11:57:30|505.1|503|504.91|502.81|505.1|503|504.91|502.81|5
1732708660000|2024-11-27 11:57:40|504.9|502.8|504.86|502.76|504.9|502.8|504.86|502.76|5
1732708670000|2024-11-27 11:57:50|504.88|502.78|504.84|502.74|504.88|502.78|504.83|502.73|5
1732708680000|2024-11-27 11:58:00|504.83|502.73|504.81|502.71|504.83|502.73|504.81|502.71|3
1732708690000|2024-11-27 11:58:10|504.8|502.7|504.77|502.67|504.8|502.7|504.77|502.67|6
1732708700000|2024-11-27 11:58:20|504.74|502.64|504.79|502.69|504.8|502.7|504.67|502.57|6
1732708710000|2024-11-27 11:58:30|504.8|502.7|504.76|502.66|504.81|502.71|504.76|502.66|6
1732708720000|2024-11-27 11:58:40|504.75|502.65|504.73|502.63|504.75|502.65|504.73|502.63|3
1732708730000|2024-11-27 11:58:50|504.72|502.62|504.7|502.6|504.72|502.62|504.7|502.6|5
1732708740000|2024-11-27 11:59:00|504.69|502.59|504.57|502.47|504.69|502.59|504.57|502.47|9
1732708750000|2024-11-27 11:59:10|504.56|502.46|504.6|502.5|504.63|502.53|504.55|502.45|7
1732708760000|2024-11-27 11:59:20|504.59|502.49|504.56|502.46|504.59|502.49|504.56|502.46|4
1732708770000|2024-11-27 11:59:30|504.55|502.45|504.72|502.62|504.72|502.62|504.54|502.44|5
1732708780000|2024-11-27 11:59:40|504.71|502.61|504.7|502.6|504.71|502.61|504.7|502.6|2
1732708790000|2024-11-27 11:59:50|504.69|502.59|504.68|502.58|504.69|502.59|504.68|502.58|2
1732708800000|2024-11-27 12:00:00|504.67|502.57|505.12|503.02|505.12|503.02|504.67|502.57|19
1732708810000|2024-11-27 12:00:10|505.13|503.03|504.94|502.84|505.16|503.06|504.9|502.8|11
1732708820000|2024-11-27 12:00:20|504.95|502.85|504.89|502.79|504.95|502.85|504.81|502.71|11
1732708830000|2024-11-27 12:00:30|504.9|502.8|504.94|502.84|504.95|502.85|504.9|502.8|6
1732708840000|2024-11-27 12:00:40|504.93|502.83|504.83|502.73|504.93|502.83|504.83|502.73|4
1732708850000|2024-11-27 12:00:50|504.82|502.72|504.41|502.31|504.82|502.72|504.41|502.31|21
1732708860000|2024-11-27 12:01:00|504.4|502.3|504.21|502.11|504.41|502.31|504.21|502.11|21
1732708870000|2024-11-27 12:01:10|504.2|502.1|504.71|502.61|504.71|502.61|504.19|502.09|10
1732708880000|2024-11-27 12:01:20|504.72|502.62|505.14|503.04|505.14|503.04|504.72|502.62|25
1732708890000|2024-11-27 12:01:30|505.15|503.05|504.93|502.83|505.16|503.06|504.93|502.83|15
1732708900000|2024-11-27 12:01:40|504.92|502.82|504.52|502.42|504.92|502.82|504.52|502.42|21
1732708910000|2024-11-27 12:01:50|504.51|502.41|504.08|501.98|504.51|502.41|504.08|501.98|18
1732708920000|2024-11-27 12:02:00|504.07|501.97|504.74|502.64|504.78|502.68|504.06|501.96|23
1732708930000|2024-11-27 12:02:10|504.73|502.63|504.29|502.19|504.73|502.63|504.29|502.19|25
1732708940000|2024-11-27 12:02:20|504.28|502.18|504.26|502.16|504.29|502.19|504.26|502.16|5
1732708950000|2024-11-27 12:02:30|504.25|502.15|504.32|502.22|504.39|502.29|504.22|502.12|15
1732708960000|2024-11-27 12:02:40|504.31|502.21|504.13|502.03|504.31|502.21|504.13|502.03|10
1732708970000|2024-11-27 12:02:50|504.12|502.02|504.03|501.93|504.12|502.02|504.02|501.92|6
1732708980000|2024-11-27 12:03:00|504.04|501.94|504.39|502.29|504.43|502.33|504.04|501.94|15
1732708990000|2024-11-27 12:03:10|504.38|502.28|504.35|502.25|504.38|502.28|504.35|502.25|5
1732709000000|2024-11-27 12:03:20|504.34|502.24|504.23|502.13|504.4|502.3|504.23|502.13|9
1732709010000|2024-11-27 12:03:30|504.22|502.12|504.35|502.25|504.37|502.27|504.09|501.99|17
1732709020000|2024-11-27 12:03:40|504.34|502.24|504.06|501.96|504.35|502.25|504.06|501.96|17
1732709030000|2024-11-27 12:03:50|504.05|501.95|503.61|501.51|504.05|501.95|503.61|501.51|24
1732709040000|2024-11-27 12:04:00|503.62|501.52|503.67|501.57|503.9|501.8|503.62|501.52|24
1732709050000|2024-11-27 12:04:10|503.66|501.56|503.39|501.29|503.66|501.56|503.39|501.29|16
1732709060000|2024-11-27 12:04:20|503.42|501.32|503.91|501.81|503.95|501.85|503.42|501.32|25
1732709070000|2024-11-27 12:04:30|503.9|501.8|503.57|501.47|503.9|501.8|503.57|501.47|16
1732709080000|2024-11-27 12:04:40|503.55|501.45|503.48|501.38|503.55|501.45|503.44|501.34|12
1732709090000|2024-11-27 12:04:50|503.49|501.39|503.48|501.38|503.49|501.39|503.46|501.36|6
1732709100000|2024-11-27 12:05:00|503.49|501.39|503.82|501.72|503.82|501.72|503.48|501.38|20
1732709110000|2024-11-27 12:05:10|503.8|501.7|503.71|501.61|503.83|501.73|503.71|501.61|9
1732709120000|2024-11-27 12:05:20|503.6|501.5|503.36|501.26|503.61|501.51|503.36|501.26|15
1732709130000|2024-11-27 12:05:30|503.35|501.25|503.17|501.07|503.35|501.25|503.16|501.06|16
1732709140000|2024-11-27 12:05:40|503.18|501.08|503.27|501.17|503.28|501.18|503.18|501.08|14
1732709150000|2024-11-27 12:05:50|503.28|501.18|503.55|501.45|503.56|501.46|503.28|501.18|10
1732709160000|2024-11-27 12:06:00|503.49|501.39|503.34|501.24|503.51|501.41|503.34|501.24|13
1732709170000|2024-11-27 12:06:10|503.33|501.23|503.37|501.27|503.43|501.33|503.15|501.05|19
1732709180000|2024-11-27 12:06:20|503.38|501.28|503.74|501.64|503.8|501.7|503.38|501.28|20
1732709190000|2024-11-27 12:06:30|503.73|501.63|503.31|501.21|503.73|501.63|503.31|501.21|16
1732709200000|2024-11-27 12:06:40|503.3|501.2|503.17|501.07|503.34|501.24|503.17|501.07|18
1732709210000|2024-11-27 12:06:50|503.18|501.08|502.79|500.69|503.18|501.08|502.79|500.69|21
1732709220000|2024-11-27 12:07:00|502.78|500.68|502.79|500.69|502.81|500.71|502.74|500.64|17
1732709230000|2024-11-27 12:07:10|502.78|500.68|502.1|500|502.78|500.68|502.1|500|10
1732709240000|2024-11-27 12:07:20|502.09|499.99|501.77|499.67|502.09|499.99|501.74|499.64|22
1732709250000|2024-11-27 12:07:30|501.84|499.74|501.77|499.67|501.85|499.75|501.77|499.67|8
1732709260000|2024-11-27 12:07:40|501.76|499.66|501.74|499.64|501.77|499.67|501.74|499.64|5
1732709270000|2024-11-27 12:07:50|501.81|499.71|501.59|499.49|501.81|499.71|501.56|499.46|10
1732709280000|2024-11-27 12:08:00|501.6|499.5|501.67|499.57|501.68|499.58|501.6|499.5|11
1732709290000|2024-11-27 12:08:10|501.61|499.51|501.7|499.6|501.7|499.6|501.61|499.51|15
1732709300000|2024-11-27 12:08:20|501.71|499.61|501.74|499.64|501.74|499.64|501.71|499.61|4
1732709310000|2024-11-27 12:08:30|501.73|499.63|501.61|499.51|501.73|499.63|501.55|499.45|8
1732709320000|2024-11-27 12:08:40|501.62|499.52|501.37|499.27|501.62|499.52|501.35|499.25|4
1732709330000|2024-11-27 12:08:50|501.38|499.28|501.42|499.32|501.43|499.33|501.38|499.28|7
1732709340000|2024-11-27 12:09:00|501.43|499.33|501.26|499.16|501.46|499.36|501.25|499.15|15
1732709350000|2024-11-27 12:09:10|501.27|499.17|501.14|499.04|501.28|499.18|501.13|499.03|10
1732709360000|2024-11-27 12:09:20|501.15|499.05|501.26|499.16|501.29|499.19|501.13|499.03|13
1732709370000|2024-11-27 12:09:30|501.25|499.15|501.12|499.02|501.27|499.17|501.12|499.02|15
1732709380000|2024-11-27 12:09:40|501.11|499.01|500.96|498.86|501.11|499.01|500.96|498.86|10
1732709390000|2024-11-27 12:09:50|500.97|498.87|500.96|498.86|500.99|498.89|500.96|498.86|7
1732709400000|2024-11-27 12:10:00|500.95|498.85|500.76|498.66|500.99|498.89|500.76|498.66|10
1732709410000|2024-11-27 12:10:10|500.75|498.65|500.61|498.51|500.75|498.65|500.59|498.49|13
1732709420000|2024-11-27 12:10:20|500.6|498.5|500.5|498.4|500.6|498.5|500.5|498.4|12
1732709430000|2024-11-27 12:10:30|500.49|498.39|500.26|498.16|500.49|498.39|500.25|498.15|11
1732709440000|2024-11-27 12:10:40|500.27|498.17|500.27|498.17|500.28|498.18|500.27|498.17|5
1732709450000|2024-11-27 12:10:50|500.28|498.18|500.29|498.19|500.3|498.2|500.28|498.18|6
1732709460000|2024-11-27 12:11:00|500.3|498.2|500.61|498.51|500.69|498.59|500.3|498.2|17
1732709470000|2024-11-27 12:11:10|500.6|498.5|500.4|498.3|500.6|498.5|500.36|498.26|13
1732709480000|2024-11-27 12:11:20|500.41|498.31|500.45|498.35|500.46|498.36|500.4|498.3|9
1732709490000|2024-11-27 12:11:30|500.46|498.36|500.74|498.64|500.76|498.66|500.46|498.36|12
1732709500000|2024-11-27 12:11:40|500.75|498.65|500.76|498.66|500.77|498.67|500.74|498.64|10
1732709510000|2024-11-27 12:11:50|500.75|498.65|500.57|498.47|500.84|498.74|500.57|498.47|11
1732709520000|2024-11-27 12:12:00|500.56|498.46|500.94|498.84|501.04|498.94|500.55|498.45|17
1732709530000|2024-11-27 12:12:10|500.95|498.85|500.99|498.89|501.01|498.91|500.95|498.85|13
1732709540000|2024-11-27 12:12:20|501|498.9|501.04|498.94|501.04|498.94|500.99|498.89|10
1732709550000|2024-11-27 12:12:30|501.03|498.93|501.03|498.93|501.03|498.93|501.02|498.92|3
1732709560000|2024-11-27 12:12:40|501.04|498.94|501.17|499.07|501.38|499.28|501.02|498.92|15
1732709570000|2024-11-27 12:12:50|501.18|499.08|501.16|499.06|501.18|499.08|501.16|499.06|5
1732709580000|2024-11-27 12:13:00|501.12|499.02|500.95|498.85|501.17|499.07|500.95|498.85|9
1732709590000|2024-11-27 12:13:10|500.94|498.84|500.84|498.74|500.98|498.88|500.84|498.74|9
1732709600000|2024-11-27 12:13:20|500.83|498.73|500.83|498.73|500.84|498.74|500.82|498.72|5
1732709610000|2024-11-27 12:13:30|500.82|498.72|500.59|498.49|500.82|498.72|500.59|498.49|12
1732709620000|2024-11-27 12:13:40|500.58|498.48|500.27|498.17|500.58|498.48|500.27|498.17|10
1732709630000|2024-11-27 12:13:50|500.26|498.16|500.37|498.27|500.37|498.27|500.25|498.15|14
1732709640000|2024-11-27 12:14:00|500.38|498.28|500.23|498.13|500.41|498.31|500.23|498.13|10
1732709650000|2024-11-27 12:14:10|500.24|498.14|500.15|498.05|500.25|498.15|500.15|498.05|8
1732709660000|2024-11-27 12:14:20|500.14|498.04|500.14|498.04|500.15|498.05|500.12|498.02|11
1732709670000|2024-11-27 12:14:30|500.05|497.95|500.02|497.92|500.05|497.95|500.02|497.92|6
1732709680000|2024-11-27 12:14:40|500.03|497.93|500.3|498.2|500.31|498.21|500.03|497.93|10
1732709690000|2024-11-27 12:14:50|500.31|498.21|500.61|498.51|500.66|498.56|500.31|498.21|15
1732709700000|2024-11-27 12:15:00|500.6|498.5|500.56|498.46|500.66|498.56|500.56|498.46|13
1732709710000|2024-11-27 12:15:10|500.55|498.45|500.52|498.42|500.57|498.47|500.52|498.42|8
1732709720000|2024-11-27 12:15:20|500.51|498.41|500.17|498.07|500.56|498.46|500.17|498.07|12
1732709730000|2024-11-27 12:15:30|500.16|498.06|500.13|498.03|500.16|498.06|500.13|498.03|4
1732709740000|2024-11-27 12:15:40|500.12|498.02|500.12|498.02|500.12|498.02|500.08|497.98|8
1732709750000|2024-11-27 12:15:50|500.1|498|500.13|498.03|500.14|498.04|500.09|497.99|9
1732709760000|2024-11-27 12:16:00|500.14|498.04|500.55|498.45|500.57|498.47|500.14|498.04|19
1732709770000|2024-11-27 12:16:10|500.56|498.46|500.58|498.48|500.59|498.49|500.55|498.45|9
1732709780000|2024-11-27 12:16:20|500.57|498.47|501.24|499.14|501.24|499.14|500.57|498.47|19
1732709790000|2024-11-27 12:16:30|501.25|499.15|501.47|499.37|501.49|499.39|501.25|499.15|18
1732709800000|2024-11-27 12:16:40|501.48|499.38|501.7|499.6|501.73|499.63|501.48|499.38|10
1732709810000|2024-11-27 12:16:50|501.71|499.61|501.69|499.59|501.71|499.61|501.69|499.59|5
1732709820000|2024-11-27 12:17:00|501.73|499.63|501.78|499.68|501.79|499.69|501.69|499.59|9
1732709830000|2024-11-27 12:17:10|501.77|499.67|501.78|499.68|501.83|499.73|501.77|499.67|8
1732709840000|2024-11-27 12:17:20|501.77|499.67|501.97|499.87|501.97|499.87|501.77|499.67|11
1732709850000|2024-11-27 12:17:30|501.98|499.88|501.61|499.51|502|499.9|501.61|499.51|14
1732709860000|2024-11-27 12:17:40|501.6|499.5|501.6|499.5|501.6|499.5|501.58|499.48|5
1732709870000|2024-11-27 12:17:50|501.61|499.51|501.81|499.71|501.81|499.71|501.61|499.51|17
1732709880000|2024-11-27 12:18:00|501.98|499.88|502.26|500.16|502.26|500.16|501.8|499.7|15
1732709890000|2024-11-27 12:18:10|502.27|500.17|502.26|500.16|502.27|500.17|502.25|500.15|6
1732709900000|2024-11-27 12:18:20|502.25|500.15|502.39|500.29|502.39|500.29|502.25|500.15|12
1732709910000|2024-11-27 12:18:30|502.4|500.3|502.77|500.67|502.77|500.67|502.4|500.3|16
1732709920000|2024-11-27 12:18:40|502.76|500.66|502.76|500.66|502.77|500.67|502.75|500.65|5
1732709930000|2024-11-27 12:18:50|502.75|500.65|502.53|500.43|502.75|500.65|502.52|500.42|14
1732709940000|2024-11-27 12:19:00|502.52|500.42|502.75|500.65|502.78|500.68|502.52|500.42|13
1732709950000|2024-11-27 12:19:10|502.76|500.66|502.65|500.55|502.82|500.72|502.64|500.54|10
1732709960000|2024-11-27 12:19:20|502.66|500.56|502.87|500.77|502.88|500.78|502.66|500.56|11
1732709970000|2024-11-27 12:19:30|502.88|500.78|503.07|500.97|503.08|500.98|502.88|500.78|15
1732709980000|2024-11-27 12:19:40|503.08|500.98|502.89|500.79|503.08|500.98|502.88|500.78|10
1732709990000|2024-11-27 12:19:50|502.88|500.78|502.85|500.75|502.88|500.78|502.85|500.75|4
1732710000000|2024-11-27 12:20:00|502.86|500.76|503.1|501|503.1|501|502.86|500.76|8
1732710010000|2024-11-27 12:20:10|503.11|501.01|503.08|500.98|503.19|501.09|503.08|500.98|16
1732710020000|2024-11-27 12:20:20|503.07|500.97|503|500.9|503.07|500.97|502.99|500.89|8
1732710030000|2024-11-27 12:20:30|502.99|500.89|502.94|500.84|502.99|500.89|502.93|500.83|4
1732710040000|2024-11-27 12:20:40|502.93|500.83|502.89|500.79|502.94|500.84|502.86|500.76|8
1732710050000|2024-11-27 12:20:50|502.88|500.78|502.84|500.74|502.88|500.78|502.84|500.74|3
1732710060000|2024-11-27 12:21:00|502.83|500.73|502.75|500.65|502.83|500.73|502.71|500.61|11
1732710070000|2024-11-27 12:21:10|502.76|500.66|502.66|500.56|502.76|500.66|502.64|500.54|10
1732710080000|2024-11-27 12:21:20|502.63|500.53|502.42|500.32|502.63|500.53|502.42|500.32|12
1732710090000|2024-11-27 12:21:30|502.41|500.31|502.13|500.03|502.42|500.32|502.13|500.03|16
1732710100000|2024-11-27 12:21:40|502.12|500.02|501.73|499.63|502.12|500.02|501.72|499.62|11
1732710110000|2024-11-27 12:21:50|501.72|499.62|501.51|499.41|501.72|499.62|501.49|499.39|15
1732710120000|2024-11-27 12:22:00|501.5|499.4|501.34|499.24|501.5|499.4|501.33|499.23|18
1732710130000|2024-11-27 12:22:10|501.35|499.25|501.17|499.07|501.35|499.25|501.17|499.07|13
1732710140000|2024-11-27 12:22:20|501.16|499.06|500.95|498.85|501.16|499.06|500.94|498.84|14
1732710150000|2024-11-27 12:22:30|500.97|498.87|501.17|499.07|501.2|499.1|500.97|498.87|16
1732710160000|2024-11-27 12:22:40|501.18|499.08|501.21|499.11|501.22|499.12|501.18|499.08|11
1732710170000|2024-11-27 12:22:50|501.22|499.12|501.19|499.09|501.26|499.16|501.19|499.09|12
1732710180000|2024-11-27 12:23:00|501.18|499.08|501.12|499.02|501.19|499.09|501.12|499.02|7
1732710190000|2024-11-27 12:23:10|501.11|499.01|500.97|498.87|501.11|499.01|500.9|498.8|9
1732710200000|2024-11-27 12:23:20|500.98|498.88|501.01|498.91|501.1|499|500.98|498.88|18
1732710210000|2024-11-27 12:23:30|500.95|498.85|500.88|498.78|500.96|498.86|500.88|498.78|6
1732710230000|2024-11-27 12:23:50|500.89|498.79|500.89|498.79|500.89|498.79|500.86|498.76|5
1732710240000|2024-11-27 12:24:00|500.86|498.76|500.49|498.39|500.86|498.76|500.49|498.39|15
1732710250000|2024-11-27 12:24:10|500.51|498.41|500.18|498.08|500.51|498.41|500.17|498.07|13
1732710260000|2024-11-27 12:24:20|500.17|498.07|500.07|497.97|500.17|498.07|500.07|497.97|13
1732710270000|2024-11-27 12:24:30|500.06|497.96|499.86|497.76|500.06|497.96|499.82|497.72|10
1732710280000|2024-11-27 12:24:40|499.87|497.77|499.67|497.57|499.89|497.79|499.67|497.57|9
1732710290000|2024-11-27 12:24:50|499.68|497.58|499.63|497.53|499.68|497.58|499.63|497.53|10
1732710300000|2024-11-27 12:25:00|499.59|497.49|499.37|497.27|499.66|497.56|499.17|497.07|16
1732710310000|2024-11-27 12:25:10|499.32|497.22|499.08|496.98|499.32|497.22|499.08|496.98|18
1732710320000|2024-11-27 12:25:20|499.07|496.97|499.04|496.94|499.07|496.97|499.02|496.92|13
1732710330000|2024-11-27 12:25:30|499.03|496.93|499.4|497.3|499.47|497.37|499.03|496.93|17
1732710340000|2024-11-27 12:25:40|499.39|497.29|499.18|497.08|499.39|497.29|499.14|497.04|10
1732710350000|2024-11-27 12:25:50|499.17|497.07|499.56|497.46|499.56|497.46|499.17|497.07|20
1732710360000|2024-11-27 12:26:00|499.57|497.47|499.37|497.27|499.63|497.53|499.37|497.27|18
1732710370000|2024-11-27 12:26:10|499.35|497.25|499.19|497.09|499.35|497.25|499.18|497.08|13
1732710380000|2024-11-27 12:26:20|499.18|497.08|499.09|496.99|499.18|497.08|499.01|496.91|14
1732710390000|2024-11-27 12:26:30|499.08|496.98|499.38|497.28|499.38|497.28|499.07|496.97|17
1732710400000|2024-11-27 12:26:40|499.34|497.24|499.28|497.18|499.34|497.24|499.2|497.1|16
1732710410000|2024-11-27 12:26:50|499.29|497.19|499.06|496.96|499.3|497.2|499.06|496.96|15
1732710420000|2024-11-27 12:27:00|499.05|496.95|499.02|496.92|499.05|496.95|498.96|496.86|14
1732710430000|2024-11-27 12:27:10|499.01|496.91|499.06|496.96|499.09|496.99|499.01|496.91|14
1732710440000|2024-11-27 12:27:20|499.07|496.97|499.25|497.15|499.25|497.15|499.05|496.95|7
1732710450000|2024-11-27 12:27:30|499.27|497.17|499.29|497.19|499.54|497.44|499.27|497.17|11
1732710460000|2024-11-27 12:27:40|499.21|497.11|499.18|497.08|499.21|497.11|499.15|497.05|5
1732710470000|2024-11-27 12:27:50|499.25|497.15|499.35|497.25|499.35|497.25|499.25|497.15|11
1732710480000|2024-11-27 12:28:00|499.34|497.24|499.2|497.1|499.34|497.24|499.19|497.09|13
1732710490000|2024-11-27 12:28:10|499.19|497.09|499.4|497.3|499.4|497.3|499.19|497.09|13
1732710500000|2024-11-27 12:28:20|499.41|497.31|499.35|497.25|499.43|497.33|499.35|497.25|7
1732710510000|2024-11-27 12:28:30|499.23|497.13|499.15|497.05|499.28|497.18|499.15|497.05|10
1732710520000|2024-11-27 12:28:40|499.14|497.04|499.11|497.01|499.14|497.04|499.11|497.01|4
1732710530000|2024-11-27 12:28:50|499.05|496.95|498.93|496.83|499.05|496.95|498.93|496.83|9
1732710540000|2024-11-27 12:29:00|498.92|496.82|498.86|496.76|498.94|496.84|498.86|496.76|11
1732710550000|2024-11-27 12:29:10|498.85|496.75|498.7|496.6|498.85|496.75|498.69|496.59|7
1732710560000|2024-11-27 12:29:20|498.69|496.59|498.51|496.41|498.69|496.59|498.5|496.4|10
1732710570000|2024-11-27 12:29:30|498.5|496.4|498.42|496.32|498.5|496.4|498.42|496.32|12
1732710580000|2024-11-27 12:29:40|498.41|496.31|498.37|496.27|498.44|496.34|498.37|496.27|6
1732710590000|2024-11-27 12:29:50|498.33|496.23|498.26|496.16|498.33|496.23|498.25|496.15|6
1732710600000|2024-11-27 12:30:00|498.25|496.15|498.41|496.31|498.44|496.34|498.24|496.14|9
1732710610000|2024-11-27 12:30:10|498.42|496.32|499.04|496.94|499.04|496.94|498.42|496.32|19
1732710620000|2024-11-27 12:30:20|499.05|496.95|499.15|497.05|499.16|497.06|499.05|496.95|17
1732710630000|2024-11-27 12:30:30|499.14|497.04|499.17|497.07|499.21|497.11|499.14|497.04|11
1732710640000|2024-11-27 12:30:40|499.09|496.99|499.05|496.95|499.14|497.04|499.01|496.91|7
1732710650000|2024-11-27 12:30:50|499.03|496.93|499.33|497.23|499.33|497.23|499.03|496.93|15
1732710660000|2024-11-27 12:31:00|499.34|497.24|499.52|497.42|499.72|497.62|499.34|497.24|15
1732710670000|2024-11-27 12:31:10|499.64|497.54|499.62|497.52|499.64|497.54|499.57|497.47|19
1732710680000|2024-11-27 12:31:20|499.63|497.53|499.87|497.77|499.89|497.79|499.63|497.53|14
1732710690000|2024-11-27 12:31:30|499.88|497.78|499.99|497.89|500.07|497.97|499.82|497.72|12
1732710700000|2024-11-27 12:31:40|500|497.9|500|497.9|500.08|497.98|500|497.9|16
1732710710000|2024-11-27 12:31:50|500.02|497.92|499.99|497.89|500.04|497.94|499.99|497.89|11
1732710720000|2024-11-27 12:32:00|500|497.9|499.58|497.48|500.04|497.94|499.58|497.48|19
1732710730000|2024-11-27 12:32:10|499.57|497.47|498.97|496.87|499.57|497.47|498.97|496.87|20
1732710740000|2024-11-27 12:32:20|498.89|496.79|498.7|496.6|498.89|496.79|498.65|496.55|20
1732710750000|2024-11-27 12:32:30|498.71|496.61|498.59|496.49|498.74|496.64|498.56|496.46|14
1732710760000|2024-11-27 12:32:40|498.86|496.76|498.88|496.78|498.91|496.81|498.85|496.75|12
1732710770000|2024-11-27 12:32:50|498.77|496.67|498.85|496.75|498.9|496.8|498.77|496.67|18
1732710780000|2024-11-27 12:33:00|498.73|496.63|498.64|496.54|498.73|496.63|498.64|496.54|14
1732710790000|2024-11-27 12:33:10|498.53|496.43|498.94|496.84|498.96|496.86|498.53|496.43|19
1732710800000|2024-11-27 12:33:20|498.95|496.85|499.28|497.18|499.28|497.18|498.95|496.85|20
1732710810000|2024-11-27 12:33:30|499.47|497.37|499.52|497.42|499.52|497.42|499.46|497.36|8
1732710820000|2024-11-27 12:33:40|499.51|497.41|499.27|497.17|499.51|497.41|499.27|497.17|13
1732710830000|2024-11-27 12:33:50|499.26|497.16|499.22|497.12|499.26|497.16|499.15|497.05|13
1732710840000|2024-11-27 12:34:00|499.23|497.13|499.62|497.52|499.62|497.52|499.23|497.13|16
1732710850000|2024-11-27 12:34:10|499.58|497.48|499.69|497.59|499.77|497.67|499.58|497.48|20
1732710860000|2024-11-27 12:34:20|499.68|497.58|499.83|497.73|499.83|497.73|499.68|497.58|9
1732710870000|2024-11-27 12:34:30|499.84|497.74|499.99|497.89|499.99|497.89|499.81|497.71|13
1732710880000|2024-11-27 12:34:40|499.98|497.88|500.02|497.92|500.03|497.93|499.97|497.87|7
1732710890000|2024-11-27 12:34:50|499.93|497.83|499.99|497.89|499.99|497.89|499.93|497.83|9
1732710900000|2024-11-27 12:35:00|500.09|497.99|500.33|498.23|500.35|498.25|500.09|497.99|19
1732710910000|2024-11-27 12:35:10|500.34|498.24|500.27|498.17|500.39|498.29|500.27|498.17|14
1732710920000|2024-11-27 12:35:20|500.31|498.21|500.28|498.18|500.31|498.21|500.27|498.17|5
1732710930000|2024-11-27 12:35:30|500.27|498.17|499.94|497.84|500.37|498.27|499.89|497.79|20
1732710940000|2024-11-27 12:35:40|499.95|497.85|499.98|497.88|499.99|497.89|499.95|497.85|6
1732710950000|2024-11-27 12:35:50|499.97|497.87|499.85|497.75|499.97|497.87|499.84|497.74|7
1732710960000|2024-11-27 12:36:00|499.86|497.76|499.86|497.76|499.87|497.77|499.86|497.76|3
1732710970000|2024-11-27 12:36:10|499.81|497.71|499.58|497.48|499.82|497.72|499.53|497.43|14
1732710980000|2024-11-27 12:36:20|499.57|497.47|499.6|497.5|499.63|497.53|499.57|497.47|7
1732710990000|2024-11-27 12:36:30|499.61|497.51|499.78|497.68|499.78|497.68|499.59|497.49|14
1732711000000|2024-11-27 12:36:40|499.79|497.69|499.67|497.57|499.79|497.69|499.64|497.54|12
1732711010000|2024-11-27 12:36:50|499.93|497.83|500.34|498.24|500.34|498.24|499.81|497.71|19
1732711020000|2024-11-27 12:37:00|500.35|498.25|500.25|498.15|500.36|498.26|500.25|498.15|16
1732711030000|2024-11-27 12:37:10|500.24|498.14|500.4|498.3|500.43|498.33|500.23|498.13|12
1732711040000|2024-11-27 12:37:20|500.42|498.32|500.45|498.35|500.54|498.44|500.42|498.32|21
1732711050000|2024-11-27 12:37:30|500.08|497.98|500.17|498.07|500.17|498.07|500.06|497.96|16
1732711060000|2024-11-27 12:37:40|500.18|498.08|500.07|497.97|500.31|498.21|500.05|497.95|15
1732711070000|2024-11-27 12:37:50|500.08|497.98|500.37|498.27|500.39|498.29|500.08|497.98|21
1732711080000|2024-11-27 12:38:00|500.36|498.26|500.3|498.2|500.36|498.26|500.27|498.17|14
1732711090000|2024-11-27 12:38:10|500.28|498.18|500.45|498.35|500.46|498.36|500.28|498.18|9
1732711100000|2024-11-27 12:38:20|500.44|498.34|500.4|498.3|500.44|498.34|500.36|498.26|9
1732711110000|2024-11-27 12:38:30|500.39|498.29|500.37|498.27|500.39|498.29|500.24|498.14|15
1732711120000|2024-11-27 12:38:40|500.38|498.28|500.53|498.43|500.53|498.43|500.38|498.28|10
1732711130000|2024-11-27 12:38:50|500.54|498.44|500.73|498.63|500.73|498.63|500.54|498.44|7
1732711140000|2024-11-27 12:39:00|500.72|498.62|500.77|498.67|500.77|498.67|500.72|498.62|7
1732711150000|2024-11-27 12:39:10|500.76|498.66|500.77|498.67|500.77|498.67|500.76|498.66|4
1732711160000|2024-11-27 12:39:20|500.76|498.66|500.55|498.45|500.82|498.72|500.55|498.45|13
1732711170000|2024-11-27 12:39:30|500.54|498.44|500.6|498.5|500.6|498.5|500.54|498.44|3
1732711180000|2024-11-27 12:39:40|500.61|498.51|500.63|498.53|500.63|498.53|500.61|498.51|3
1732711190000|2024-11-27 12:39:50|500.62|498.52|500.58|498.48|500.62|498.52|500.57|498.47|7
1732711200000|2024-11-27 12:40:00|500.57|498.47|500.57|498.47|500.58|498.48|500.46|498.36|13
1732711210000|2024-11-27 12:40:10|500.58|498.48|500.79|498.69|500.79|498.69|500.58|498.48|4
1732711220000|2024-11-27 12:40:20|500.8|498.7|500.94|498.84|500.94|498.84|500.8|498.7|12
1732711230000|2024-11-27 12:40:30|500.95|498.85|501.09|498.99|501.4|499.3|500.95|498.85|28
1732711240000|2024-11-27 12:40:40|501.08|498.98|501.09|498.99|501.17|499.07|501.06|498.96|10
1732711250000|2024-11-27 12:40:50|501.05|498.95|501.28|499.18|501.31|499.21|501.04|498.94|13
1732711260000|2024-11-27 12:41:00|501.29|499.19|501.54|499.44|501.54|499.44|501.29|499.19|13
1732711270000|2024-11-27 12:41:10|501.56|499.46|502.03|499.93|502.03|499.93|501.56|499.46|20
1732711280000|2024-11-27 12:41:20|502.04|499.94|502.29|500.19|502.34|500.24|502.04|499.94|12
1732711290000|2024-11-27 12:41:30|502.28|500.18|502.12|500.02|502.28|500.18|502.11|500.01|5
1732711300000|2024-11-27 12:41:40|502.11|500.01|502.23|500.13|502.23|500.13|502.11|500.01|4
1732711310000|2024-11-27 12:41:50|502.24|500.14|502.25|500.15|502.25|500.15|502.24|500.14|2
1732711320000|2024-11-27 12:42:00|502.24|500.14|501.9|499.8|502.24|500.14|501.9|499.8|13
1732711330000|2024-11-27 12:42:10|501.91|499.81|501.73|499.63|501.91|499.81|501.73|499.63|12
1732711340000|2024-11-27 12:42:20|501.74|499.64|501.72|499.62|501.74|499.64|501.72|499.62|3
1732711350000|2024-11-27 12:42:30|501.71|499.61|501.55|499.45|501.71|499.61|501.53|499.43|8
1732711360000|2024-11-27 12:42:40|501.54|499.44|501.43|499.33|501.57|499.47|501.41|499.31|13
1732711370000|2024-11-27 12:42:50|501.44|499.34|501.53|499.43|501.53|499.43|501.44|499.34|5
1732711380000|2024-11-27 12:43:00|501.54|499.44|501.56|499.46|501.56|499.46|501.54|499.44|5
1732711390000|2024-11-27 12:43:10|501.48|499.38|501.36|499.26|501.49|499.39|501.36|499.26|7
1732711400000|2024-11-27 12:43:20|501.37|499.27|501.5|499.4|501.55|499.45|501.36|499.26|8
1732711410000|2024-11-27 12:43:30|501.51|499.41|501.51|499.41|501.54|499.44|501.5|499.4|7
1732711420000|2024-11-27 12:43:40|501.52|499.42|501.61|499.51|501.62|499.52|501.52|499.42|9
1732711430000|2024-11-27 12:43:50|501.57|499.47|501.62|499.52|501.62|499.52|501.57|499.47|6
1732711440000|2024-11-27 12:44:00|501.63|499.53|501.65|499.55|501.65|499.55|501.63|499.53|3
1732711450000|2024-11-27 12:44:10|501.66|499.56|501.61|499.51|501.67|499.57|501.61|499.51|9
1732711460000|2024-11-27 12:44:20|501.59|499.49|501.53|499.43|501.59|499.49|501.5|499.4|7
1732711470000|2024-11-27 12:44:30|501.54|499.44|501.57|499.47|501.58|499.48|501.54|499.44|7
1732711480000|2024-11-27 12:44:40|501.58|499.48|501.54|499.44|501.59|499.49|501.54|499.44|6
1732711490000|2024-11-27 12:44:50|501.53|499.43|501.8|499.7|501.8|499.7|501.51|499.41|10
1732711500000|2024-11-27 12:45:00|501.68|499.58|501.54|499.44|501.68|499.58|501.54|499.44|8
1732711510000|2024-11-27 12:45:10|501.55|499.45|501.54|499.44|501.63|499.53|501.53|499.43|12
1732711520000|2024-11-27 12:45:20|501.55|499.45|501.62|499.52|501.62|499.52|501.55|499.45|9
1732711530000|2024-11-27 12:45:30|501.61|499.51|501.75|499.65|501.96|499.86|501.61|499.51|23
1732711540000|2024-11-27 12:45:40|501.74|499.64|501.44|499.34|501.74|499.64|501.44|499.34|19
1732711550000|2024-11-27 12:45:50|501.43|499.33|501.43|499.33|501.44|499.34|501.42|499.32|5
1732711560000|2024-11-27 12:46:00|501.44|499.34|501.47|499.37|501.47|499.37|501.32|499.22|13
1732711570000|2024-11-27 12:46:10|501.48|499.38|501.83|499.73|501.83|499.73|501.48|499.38|16
1732711580000|2024-11-27 12:46:20|501.85|499.75|501.99|499.89|501.99|499.89|501.84|499.74|8
1732711590000|2024-11-27 12:46:30|502.08|499.98|502.24|500.14|502.29|500.19|502.08|499.98|16
1732711600000|2024-11-27 12:46:40|502.23|500.13|502.19|500.09|502.25|500.15|502.19|500.09|8
1732711610000|2024-11-27 12:46:50|502.26|500.16|502.48|500.38|502.49|500.39|502.26|500.16|11
1732711620000|2024-11-27 12:47:00|502.47|500.37|502.71|500.61|502.71|500.61|502.47|500.37|12
1732711630000|2024-11-27 12:47:10|502.73|500.63|502.51|500.41|502.74|500.64|502.51|500.41|9
1732711640000|2024-11-27 12:47:20|502.5|500.4|502.51|500.41|502.51|500.41|502.5|500.4|2
1732711650000|2024-11-27 12:47:30|502.5|500.4|502.44|500.34|502.5|500.4|502.38|500.28|13
1732711660000|2024-11-27 12:47:40|502.45|500.35|502.48|500.38|502.48|500.38|502.45|500.35|10
1732711670000|2024-11-27 12:47:50|502.49|500.39|502.49|500.39|502.49|500.39|502.48|500.38|3
1732711680000|2024-11-27 12:48:00|502.55|500.45|502.54|500.44|502.68|500.58|502.54|500.44|10
1732711690000|2024-11-27 12:48:10|502.51|500.41|502.5|500.4|502.51|500.41|502.48|500.38|5
1732711700000|2024-11-27 12:48:20|502.48|500.38|502.78|500.68|502.82|500.72|502.47|500.37|7
1732711710000|2024-11-27 12:48:30|502.77|500.67|502.76|500.66|502.77|500.67|502.76|500.66|4
1732711720000|2024-11-27 12:48:40|502.63|500.53|502.59|500.49|502.63|500.53|502.58|500.48|3
1732711730000|2024-11-27 12:48:50|502.58|500.48|502.57|500.47|502.62|500.52|502.57|500.47|7
1732711740000|2024-11-27 12:49:00|502.58|500.48|502.36|500.26|502.61|500.51|502.36|500.26|16
1732711750000|2024-11-27 12:49:10|502.37|500.27|502.35|500.25|502.39|500.29|502.35|500.25|5
1732711760000|2024-11-27 12:49:20|502.36|500.26|501.99|499.89|502.4|500.3|501.96|499.86|17
1732711770000|2024-11-27 12:49:30|501.98|499.88|501.9|499.8|501.98|499.88|501.9|499.8|8
1732711780000|2024-11-27 12:49:40|501.93|499.83|501.9|499.8|501.93|499.83|501.9|499.8|4
1732711790000|2024-11-27 12:49:50|501.91|499.81|501.9|499.8|501.91|499.81|501.9|499.8|4
1732711800000|2024-11-27 12:50:00|501.89|499.79|501.89|499.79|501.95|499.85|501.85|499.75|5
1732711810000|2024-11-27 12:50:10|501.92|499.82|501.89|499.79|501.96|499.86|501.88|499.78|8
1732711820000|2024-11-27 12:50:20|501.88|499.78|501.81|499.71|501.88|499.78|501.81|499.71|11
1732711830000|2024-11-27 12:50:30|501.87|499.77|501.96|499.86|501.96|499.86|501.87|499.77|4
1732711840000|2024-11-27 12:50:40|501.91|499.81|501.76|499.66|501.91|499.81|501.7|499.6|14
1732711850000|2024-11-27 12:50:50|501.77|499.67|501.79|499.69|501.79|499.69|501.77|499.67|5
1732711860000|2024-11-27 12:51:00|502|499.9|501.99|499.89|502.01|499.91|501.8|499.7|10
1732711870000|2024-11-27 12:51:10|501.98|499.88|502.28|500.18|502.28|500.18|501.98|499.88|15
1732711880000|2024-11-27 12:51:20|502.29|500.19|502.33|500.23|502.33|500.23|502.29|500.19|2
1732711890000|2024-11-27 12:51:30|502.28|500.18|502.23|500.13|502.36|500.26|502.23|500.13|7
1732711900000|2024-11-27 12:51:40|502.24|500.14|502.24|500.14|502.25|500.15|502.23|500.13|5
1732711910000|2024-11-27 12:51:50|502.25|500.15|502.35|500.25|502.35|500.25|502.25|500.15|8
1732711920000|2024-11-27 12:52:00|502.48|500.38|503.11|501.01|503.11|501.01|502.48|500.38|17
1732711930000|2024-11-27 12:52:10|503.02|500.92|503.09|500.99|503.12|501.02|503.02|500.92|12
1732711940000|2024-11-27 12:52:20|503.07|500.97|503.35|501.25|503.42|501.32|502.97|500.87|8
1732711950000|2024-11-27 12:52:30|503.94|501.84|505.04|502.94|505.09|502.99|503.83|501.73|23
1732711960000|2024-11-27 12:52:40|505.7|503.6|504.72|502.62|505.7|503.6|504.65|502.55|35
1732711970000|2024-11-27 12:52:50|504.71|502.61|504.63|502.53|504.74|502.64|504.63|502.53|11
1732711980000|2024-11-27 12:53:00|504.62|502.52|504.54|502.44|504.63|502.53|504.54|502.44|10
1732711990000|2024-11-27 12:53:10|504.45|502.35|504.42|502.32|504.46|502.36|504.42|502.32|8
1732712000000|2024-11-27 12:53:20|504.47|502.37|504.96|502.86|504.97|502.87|504.43|502.33|17
1732712010000|2024-11-27 12:53:30|504.95|502.85|504.79|502.69|504.95|502.85|504.79|502.69|16
1732712020000|2024-11-27 12:53:40|504.78|502.68|504.6|502.5|504.78|502.68|504.6|502.5|10
1732712030000|2024-11-27 12:53:50|504.59|502.49|504.48|502.38|504.59|502.49|504.48|502.38|12
1732712040000|2024-11-27 12:54:00|504.49|502.39|504.63|502.53|504.63|502.53|504.48|502.38|10
1732712050000|2024-11-27 12:54:10|504.64|502.54|504.86|502.76|504.9|502.8|504.64|502.54|6
1732712060000|2024-11-27 12:54:20|504.87|502.77|504.88|502.78|504.89|502.79|504.87|502.77|4
1732712070000|2024-11-27 12:54:30|504.95|502.85|504.78|502.68|504.95|502.85|504.78|502.68|5
1732712080000|2024-11-27 12:54:40|504.77|502.67|504.53|502.43|504.77|502.67|504.53|502.43|17
1732712090000|2024-11-27 12:54:50|504.52|502.42|504.43|502.33|504.52|502.42|504.43|502.33|10
1732712100000|2024-11-27 12:55:00|504.42|502.32|504.1|502|504.42|502.32|504.09|501.99|8
1732712110000|2024-11-27 12:55:10|504.09|501.99|503.52|501.42|504.09|501.99|503.52|501.42|19
1732712120000|2024-11-27 12:55:20|503.51|501.41|503.56|501.46|503.56|501.46|503.5|501.4|8
1732712130000|2024-11-27 12:55:30|503.53|501.43|504.01|501.91|504.03|501.93|503.53|501.43|16
1732712140000|2024-11-27 12:55:40|504|501.9|503.7|501.6|504|501.9|503.69|501.59|12
1732712150000|2024-11-27 12:55:50|503.69|501.59|503.62|501.52|503.69|501.59|503.62|501.52|8
1732712160000|2024-11-27 12:56:00|503.61|501.51|503.45|501.35|503.61|501.51|503.45|501.35|17
1732712170000|2024-11-27 12:56:10|503.46|501.36|503.36|501.26|503.46|501.36|503.36|501.26|11
1732712180000|2024-11-27 12:56:20|503.35|501.25|505.14|503.04|505.15|503.05|503.32|501.22|15
1732712190000|2024-11-27 12:56:30|505.16|503.06|507.31|505.21|507.32|505.22|505.16|503.06|18
1732712200000|2024-11-27 12:56:40|507.32|505.22|508.63|506.53|509.01|506.91|507.3|505.2|20
1732712210000|2024-11-27 12:56:50|508.62|506.52|509.76|507.66|510.11|508.01|508.62|506.52|22
1732712220000|2024-11-27 12:57:00|509.45|507.35|508.37|506.27|509.45|507.35|508.37|506.27|26
1732712230000|2024-11-27 12:57:10|508.36|506.26|510.23|508.13|510.26|508.16|508.09|505.99|27
1732712240000|2024-11-27 12:57:20|510.24|508.14|510.22|508.12|510.29|508.19|510.22|508.12|18
1732712250000|2024-11-27 12:57:30|510.92|508.82|510.75|508.65|510.92|508.82|510.74|508.64|14
1732712260000|2024-11-27 12:57:40|511.73|509.63|513.93|511.83|513.99|511.89|511.59|509.49|24
1732712270000|2024-11-27 12:57:50|514.01|511.91|514.09|511.99|514.09|511.99|513.93|511.83|11
1732712280000|2024-11-27 12:58:00|513.71|511.61|513.47|511.37|513.74|511.64|513.16|511.06|17
1732712290000|2024-11-27 12:58:10|513.46|511.36|511.57|509.47|513.46|511.36|511.55|509.45|24
1732712300000|2024-11-27 12:58:20|511.58|509.48|511.32|509.22|511.59|509.49|511.3|509.2|24
1732712310000|2024-11-27 12:58:30|511.33|509.23|510.76|508.66|511.33|509.23|510.73|508.63|20
1732712320000|2024-11-27 12:58:40|510.77|508.67|511.03|508.93|511.03|508.93|510.74|508.64|15
1732712330000|2024-11-27 12:58:50|511.04|508.94|510.32|508.22|511.04|508.94|510.32|508.22|20
1732712340000|2024-11-27 12:59:00|510.24|508.14|510.08|507.98|510.24|508.14|510|507.9|20
1732712350000|2024-11-27 12:59:10|510.09|507.99|510.45|508.35|510.45|508.35|510.08|507.98|14
1732712360000|2024-11-27 12:59:20|510.62|508.52|510.88|508.78|510.88|508.78|510.62|508.52|11
1732712370000|2024-11-27 12:59:30|510.89|508.79|510.95|508.85|510.99|508.89|510.82|508.72|15
1732712380000|2024-11-27 12:59:40|510.96|508.86|510.98|508.88|511|508.9|510.96|508.86|11
1732712390000|2024-11-27 12:59:50|510.97|508.87|510.96|508.86|510.97|508.87|510.96|508.86|4
1732712400000|2024-11-27 13:00:00|510.97|508.87|511.47|509.37|511.49|509.39|510.95|508.85|13
1732712410000|2024-11-27 13:00:10|511.39|509.29|512.3|510.2|512.36|510.26|510.79|508.69|25
1732712420000|2024-11-27 13:00:20|512.31|510.21|510.47|508.37|512.34|510.24|510.47|508.37|26
1732712430000|2024-11-27 13:00:30|510.46|508.36|510.68|508.58|510.69|508.59|510.46|508.36|18
1732712440000|2024-11-27 13:00:40|510.67|508.57|510.63|508.53|510.7|508.6|510.63|508.53|10
1732712450000|2024-11-27 13:00:50|510.62|508.52|509.99|507.89|510.62|508.52|509.96|507.86|15
1732712460000|2024-11-27 13:01:00|510|507.9|512.41|510.31|512.74|510.64|510|507.9|26
1732712470000|2024-11-27 13:01:10|512.08|509.98|513.07|510.97|513.24|511.14|512.08|509.98|21
1732712480000|2024-11-27 13:01:20|513.08|510.98|511.67|509.57|513.12|511.02|511.67|509.57|19
1732712490000|2024-11-27 13:01:30|511.68|509.58|512.09|509.99|512.1|510|511.68|509.58|18
1732712500000|2024-11-27 13:01:40|512.1|510|512.28|510.18|512.28|510.18|512.1|510|10
1732712510000|2024-11-27 13:01:50|512.12|510.02|512.34|510.24|512.38|510.28|512.12|510.02|10
1732712520000|2024-11-27 13:02:00|512.39|510.29|514.9|512.8|514.9|512.8|512.37|510.27|22
1732712530000|2024-11-27 13:02:10|514.71|512.61|515.67|513.57|515.72|513.62|514.7|512.6|13
1732712540000|2024-11-27 13:02:20|515.65|513.55|515.64|513.54|515.66|513.56|515.64|513.54|6
1732712550000|2024-11-27 13:02:30|515.74|513.64|515.01|512.91|515.74|513.64|514.87|512.77|18
1732712560000|2024-11-27 13:02:40|515.03|512.93|515.08|512.98|515.08|512.98|515.03|512.93|3
1732712570000|2024-11-27 13:02:50|515.07|512.97|515.08|512.98|515.09|512.99|515.07|512.97|11
1732712580000|2024-11-27 13:03:00|515|512.9|515.39|513.29|515.39|513.29|514.91|512.81|12
1732712590000|2024-11-27 13:03:10|515.34|513.24|517.8|515.7|517.8|515.7|515.05|512.95|24
1732712600000|2024-11-27 13:03:20|517.74|515.64|518.43|516.33|518.6|516.5|517.74|515.64|17
1732712610000|2024-11-27 13:03:30|518.44|516.34|518.47|516.37|518.58|516.48|518.41|516.31|14
1732712620000|2024-11-27 13:03:40|518.26|516.16|519.35|517.25|519.35|517.25|518.02|515.92|22
1732712630000|2024-11-27 13:03:50|519.3|517.2|519.64|517.54|519.64|517.54|519.29|517.19|11
1732712640000|2024-11-27 13:04:00|519.43|517.33|518.72|516.62|519.44|517.34|518.28|516.18|23
1732712650000|2024-11-27 13:04:10|518.71|516.61|517.97|515.87|518.71|516.61|517.97|515.87|10
1732712660000|2024-11-27 13:04:20|517.92|515.82|517.39|515.29|517.92|515.82|517.39|515.29|10
1732712670000|2024-11-27 13:04:30|517.38|515.28|516.68|514.58|517.39|515.29|516.68|514.58|12
1732712680000|2024-11-27 13:04:40|516.66|514.56|516.29|514.19|516.66|514.56|516.28|514.18|14
1732712690000|2024-11-27 13:04:50|516.2|514.1|516.21|514.11|516.29|514.19|516.19|514.09|7
1732712700000|2024-11-27 13:05:00|516.2|514.1|514.75|512.65|516.21|514.11|514.73|512.63|21
1732712710000|2024-11-27 13:05:10|514.72|512.62|515.52|513.42|515.52|513.42|514.72|512.62|15
1732712720000|2024-11-27 13:05:20|515.51|513.41|516.24|514.14|516.24|514.14|515.51|513.41|15
1732712730000|2024-11-27 13:05:30|516.23|514.13|519.89|517.79|520.29|518.19|516.23|514.13|20
1732712740000|2024-11-27 13:05:40|519.9|517.8|519.96|517.86|519.97|517.87|519.75|517.65|9
1732712750000|2024-11-27 13:05:50|519.88|517.78|519.28|517.18|519.91|517.81|519.27|517.17|12
1732712760000|2024-11-27 13:06:00|519.22|517.12|519.85|517.75|520.33|518.23|519.2|517.1|24
1732712770000|2024-11-27 13:06:10|519.86|517.76|519.34|517.24|519.86|517.76|519.34|517.24|6
1732712780000|2024-11-27 13:06:20|519.33|517.23|519.33|517.23|519.33|517.23|519.33|517.23|1
1732712790000|2024-11-27 13:06:30|519.32|517.22|519.11|517.01|519.33|517.23|519.01|516.91|15
1732712800000|2024-11-27 13:06:40|519.12|517.02|518.73|516.63|519.12|517.02|518.73|516.63|8
1732712810000|2024-11-27 13:06:50|518.69|516.59|518.54|516.44|518.69|516.59|518.54|516.44|10
1732712820000|2024-11-27 13:07:00|518.58|516.48|518.32|516.22|518.89|516.79|518.32|516.22|22
1732712830000|2024-11-27 13:07:10|518.27|516.17|517.7|515.6|518.28|516.18|517.7|515.6|11
1732712840000|2024-11-27 13:07:20|517.52|515.42|517.48|515.38|517.54|515.44|517.48|515.38|10
1732712850000|2024-11-27 13:07:30|517.43|515.33|517.23|515.13|517.43|515.33|517.15|515.05|17
1732712860000|2024-11-27 13:07:40|517.24|515.14|519.68|517.58|519.74|517.64|517.24|515.14|17
1732712870000|2024-11-27 13:07:50|519.63|517.53|519.47|517.37|519.65|517.55|519.47|517.37|12
1732712880000|2024-11-27 13:08:00|519.25|517.15|518.53|516.43|519.25|517.15|518.53|516.43|17
1732712890000|2024-11-27 13:08:10|518.32|516.22|517.78|515.68|518.74|516.64|517.78|515.68|16
1732712900000|2024-11-27 13:08:20|517.52|515.42|517.14|515.04|517.53|515.43|516.66|514.56|17
1732712910000|2024-11-27 13:08:30|517.45|515.35|519.89|517.79|519.98|517.88|517.45|515.35|27
1732712920000|2024-11-27 13:08:40|519.85|517.75|520.06|517.96|520.06|517.96|518.75|516.65|28
1732712930000|2024-11-27 13:08:50|520.07|517.97|519.3|517.2|520.07|517.97|519.3|517.2|22
1732712940000|2024-11-27 13:09:00|519.28|517.18|519.27|517.17|519.54|517.44|519.2|517.1|21
1732712950000|2024-11-27 13:09:10|519.37|517.27|519.18|517.08|519.37|517.27|519.18|517.08|8
1732712960000|2024-11-27 13:09:20|519.12|517.02|518.46|516.36|519.12|517.02|518.45|516.35|14
1732712970000|2024-11-27 13:09:30|518.45|516.35|518.6|516.5|518.72|516.62|518.45|516.35|10
1732712980000|2024-11-27 13:09:40|518.53|516.43|518.2|516.1|518.54|516.44|518.2|516.1|17
1732712990000|2024-11-27 13:09:50|518.21|516.11|518.22|516.12|518.23|516.13|518.21|516.11|5
1732713000000|2024-11-27 13:10:00|518.38|516.28|518.96|516.86|519.05|516.95|518.38|516.28|16
1732713010000|2024-11-27 13:10:10|518.76|516.66|519.07|516.97|519.07|516.97|518.29|516.19|26
1732713020000|2024-11-27 13:10:20|519.08|516.98|518.71|516.61|519.1|517|518.68|516.58|11
1732713030000|2024-11-27 13:10:30|518.7|516.6|518.73|516.63|518.77|516.67|518.69|516.59|18
1732713040000|2024-11-27 13:10:40|518.79|516.69|518.33|516.23|518.97|516.87|518.32|516.22|17
1732713050000|2024-11-27 13:10:50|518.34|516.24|518.96|516.86|519.47|517.37|518.33|516.23|16
1732713060000|2024-11-27 13:11:00|519.12|517.02|518.82|516.72|519.13|517.03|518.81|516.71|12
1732713070000|2024-11-27 13:11:10|518.81|516.71|519.89|517.79|519.89|517.79|518.8|516.7|14
1732713080000|2024-11-27 13:11:20|520.16|518.06|520.16|518.06|520.18|518.08|520.11|518.01|12
1732713090000|2024-11-27 13:11:30|520.15|518.05|520.27|518.17|520.34|518.24|520.14|518.04|13
1732713100000|2024-11-27 13:11:40|520.15|518.05|519.06|516.96|520.15|518.05|519.06|516.96|17
1732713110000|2024-11-27 13:11:50|519.08|516.98|518.74|516.64|519.08|516.98|518.69|516.59|13
1732713120000|2024-11-27 13:12:00|518.69|516.59|517.93|515.83|518.69|516.59|517.81|515.71|19
1732713130000|2024-11-27 13:12:10|517.89|515.79|517.87|515.77|517.89|515.79|517.7|515.6|12
1732713140000|2024-11-27 13:12:20|518.03|515.93|517.88|515.78|518.05|515.95|517.82|515.72|11
1732713150000|2024-11-27 13:12:30|517.83|515.73|516.91|514.81|517.83|515.73|516.91|514.81|18
1732713160000|2024-11-27 13:12:40|516.92|514.82|515.99|513.89|516.92|514.82|515.98|513.88|20
1732713170000|2024-11-27 13:12:50|516|513.9|516|513.9|516|513.9|516|513.9|1
1732713180000|2024-11-27 13:13:00|516.01|513.91|516.47|514.37|516.52|514.42|516.01|513.91|18
1732713190000|2024-11-27 13:13:10|516.46|514.36|516.93|514.83|516.93|514.83|516.45|514.35|17
1732713200000|2024-11-27 13:13:20|517|514.9|517.05|514.95|517.14|515.04|516.9|514.8|13
1732713210000|2024-11-27 13:13:30|517.04|514.94|516.29|514.19|517.07|514.97|516.28|514.18|21
1732713220000|2024-11-27 13:13:40|516.28|514.18|516.23|514.13|516.28|514.18|516.22|514.12|7
1732713230000|2024-11-27 13:13:50|516.22|514.12|518.94|516.84|518.94|516.84|516.07|513.97|22
1732713240000|2024-11-27 13:14:00|518.88|516.78|518.92|516.82|518.92|516.82|518.81|516.71|15
1732713250000|2024-11-27 13:14:10|518.93|516.83|517.83|515.73|518.94|516.84|517.83|515.73|17
1732713260000|2024-11-27 13:14:20|517.72|515.62|517.6|515.5|517.73|515.63|517.6|515.5|6
1732713270000|2024-11-27 13:14:30|517.59|515.49|517.51|515.41|517.6|515.5|517.51|515.41|8
1732713280000|2024-11-27 13:14:40|517.5|515.4|517.34|515.24|517.5|515.4|517.29|515.19|6
1732713290000|2024-11-27 13:14:50|517.35|515.25|517.05|514.95|517.35|515.25|517.01|514.91|17
1732713300000|2024-11-27 13:15:00|517.06|514.96|517.07|514.97|517.15|515.05|517.06|514.96|11
1732713310000|2024-11-27 13:15:10|517.08|514.98|516.27|514.17|517.08|514.98|516.26|514.16|16
1732713320000|2024-11-27 13:15:20|516.32|514.22|516.22|514.12|516.32|514.22|515.96|513.86|15
1732713330000|2024-11-27 13:15:30|516.24|514.14|515.26|513.16|516.24|514.14|515.26|513.16|14
1732713340000|2024-11-27 13:15:40|515.27|513.17|515.54|513.44|515.55|513.45|515.2|513.1|19
1732713350000|2024-11-27 13:15:50|515.49|513.39|516.73|514.63|517.12|515.02|515.12|513.02|17
1732713360000|2024-11-27 13:16:00|516.74|514.64|519.87|517.77|520.02|517.92|516.74|514.64|27
1732713370000|2024-11-27 13:16:10|519.86|517.76|518.39|516.29|520.11|518.01|518.39|516.29|23
1732713380000|2024-11-27 13:16:20|518.4|516.3|518.8|516.7|518.8|516.7|518.4|516.3|12
1732713390000|2024-11-27 13:16:30|518.79|516.69|518.86|516.76|518.93|516.83|518.79|516.69|21
1732713400000|2024-11-27 13:16:40|518.85|516.75|519.92|517.82|519.98|517.88|518.83|516.73|23
1732713410000|2024-11-27 13:16:50|519.91|517.81|519.15|517.05|519.91|517.81|519.14|517.04|26
1732713420000|2024-11-27 13:17:00|519.14|517.04|518.68|516.58|519.15|517.05|518.68|516.58|18
1732713430000|2024-11-27 13:17:10|518.63|516.53|518.14|516.04|518.63|516.53|518.02|515.92|18
1732713440000|2024-11-27 13:17:20|518.2|516.1|517.91|515.81|518.2|516.1|517.91|515.81|14
1732713450000|2024-11-27 13:17:30|517.92|515.82|517.75|515.65|517.92|515.82|517.74|515.64|13
1732713460000|2024-11-27 13:17:40|517.74|515.64|517.25|515.15|517.74|515.64|517.15|515.05|10
1732713470000|2024-11-27 13:17:50|517.24|515.14|516.8|514.7|517.24|515.14|516.8|514.7|20
1732713480000|2024-11-27 13:18:00|516.82|514.72|516.35|514.25|516.82|514.72|516.34|514.24|17
1732713490000|2024-11-27 13:18:10|516.43|514.33|516.14|514.04|516.61|514.51|516.14|514.04|13
1732713500000|2024-11-27 13:18:20|516.13|514.03|516.1|514|516.2|514.1|516.1|514|11
1732713510000|2024-11-27 13:18:30|516.12|514.02|516.12|514.02|516.15|514.05|516.09|513.99|11
1732713520000|2024-11-27 13:18:40|516.13|514.03|515.99|513.89|516.13|514.03|515.99|513.89|14
1732713530000|2024-11-27 13:18:50|516|513.9|516.24|514.14|516.24|514.14|515.82|513.72|11
1732713540000|2024-11-27 13:19:00|516.25|514.15|516.26|514.16|516.31|514.21|516.25|514.15|8
1732713550000|2024-11-27 13:19:10|516.27|514.17|516.49|514.39|516.52|514.42|516.25|514.15|10
1732713560000|2024-11-27 13:19:20|516.48|514.38|517.44|515.34|517.7|515.6|516.35|514.25|19
1732713570000|2024-11-27 13:19:30|517.45|515.35|517.81|515.71|517.87|515.77|517.45|515.35|16
1732713580000|2024-11-27 13:19:40|517.74|515.64|518.43|516.33|518.43|516.33|517.74|515.64|18
1732713590000|2024-11-27 13:19:50|518.44|516.34|518.38|516.28|518.44|516.34|518.37|516.27|4
1732713600000|2024-11-27 13:20:00|518.37|516.27|518.02|515.92|518.38|516.28|518.02|515.92|16
1732713610000|2024-11-27 13:20:10|518.03|515.93|517.42|515.32|518.03|515.93|517.42|515.32|19
1732713620000|2024-11-27 13:20:20|517.41|515.31|520.15|518.05|520.15|518.05|517.38|515.28|12
1732713630000|2024-11-27 13:20:30|520.14|518.04|519.5|517.4|520.16|518.06|519.5|517.4|11
1732713640000|2024-11-27 13:20:40|519.69|517.59|519.73|517.63|519.81|517.71|519.69|517.59|7
1732713650000|2024-11-27 13:20:50|519.74|517.64|519.92|517.82|520.45|518.35|519.74|517.64|14
1732713660000|2024-11-27 13:21:00|519.91|517.81|520.24|518.14|520.24|518.14|519.91|517.81|18
1732713670000|2024-11-27 13:21:10|520.25|518.15|520.56|518.46|520.56|518.46|520.25|518.15|14
1732713680000|2024-11-27 13:21:20|520.55|518.45|520.52|518.42|520.58|518.48|520.52|518.42|7
1732713690000|2024-11-27 13:21:30|520.13|518.03|520.08|517.98|520.17|518.07|519.91|517.81|18
1732713700000|2024-11-27 13:21:40|520.1|518|521.2|519.1|521.2|519.1|520.1|518|14
1732713710000|2024-11-27 13:21:50|521.21|519.11|521.19|519.09|521.29|519.19|520.77|518.67|14
1732713720000|2024-11-27 13:22:00|521.18|519.08|522.02|519.92|522.03|519.93|521.18|519.08|18
1732713730000|2024-11-27 13:22:10|522.07|519.97|522.33|520.23|522.59|520.49|522.07|519.97|14
1732713740000|2024-11-27 13:22:20|522.34|520.24|522.07|519.97|522.34|520.24|521.9|519.8|13
1732713750000|2024-11-27 13:22:30|522.12|520.02|523.23|521.13|523.23|521.13|522.12|520.02|20
1732713760000|2024-11-27 13:22:40|523.21|521.11|523.35|521.25|523.35|521.25|523.21|521.11|13
1732713770000|2024-11-27 13:22:50|523.42|521.32|523.59|521.49|523.59|521.49|523.42|521.32|10
1732713780000|2024-11-27 13:23:00|523.6|521.5|524.26|522.16|524.33|522.23|523.6|521.5|13
1732713790000|2024-11-27 13:23:10|524.18|522.08|524.02|521.92|524.18|522.08|524.02|521.92|9
1732713800000|2024-11-27 13:23:20|524|521.9|524.01|521.91|524.01|521.91|524|521.9|2
1732713810000|2024-11-27 13:23:30|523.99|521.89|523.99|521.89|524.01|521.91|523.99|521.89|6
1732713820000|2024-11-27 13:23:40|523.74|521.64|522.38|520.28|523.74|521.64|522.38|520.28|17
1732713830000|2024-11-27 13:23:50|522.39|520.29|522.62|520.52|522.64|520.54|522.39|520.29|11
1732713840000|2024-11-27 13:24:00|522.88|520.78|523.38|521.28|523.38|521.28|522.85|520.75|14
1732713850000|2024-11-27 13:24:10|523.47|521.37|523.8|521.7|523.85|521.75|523.47|521.37|9
1732713860000|2024-11-27 13:24:20|523.86|521.76|523.96|521.86|524.07|521.97|523.85|521.75|6
1732713870000|2024-11-27 13:24:30|523.91|521.81|523.04|520.94|523.91|521.81|523.04|520.94|11
1732713880000|2024-11-27 13:24:40|523.05|520.95|522.98|520.88|523.08|520.98|522.98|520.88|7
1732713890000|2024-11-27 13:24:50|522.81|520.71|521.24|519.14|522.84|520.74|521.24|519.14|13
1732713900000|2024-11-27 13:25:00|521.16|519.06|520.66|518.56|521.22|519.12|520.66|518.56|18
1732713910000|2024-11-27 13:25:10|520.56|518.46|519.93|517.83|520.57|518.47|519.88|517.78|13
1732713920000|2024-11-27 13:25:20|519.94|517.84|519.97|517.87|520.18|518.08|519.77|517.67|10
1732713930000|2024-11-27 13:25:30|519.91|517.81|519.68|517.58|519.91|517.81|519.65|517.55|10
1732713940000|2024-11-27 13:25:40|519.65|517.55|519.43|517.33|519.79|517.69|519.42|517.32|21
1732713950000|2024-11-27 13:25:50|519.44|517.34|519.46|517.36|519.6|517.5|519.44|517.34|8
1732713960000|2024-11-27 13:26:00|519.48|517.38|518.34|516.24|519.48|517.38|518.34|516.24|11
1732713970000|2024-11-27 13:26:10|518.25|516.15|517.34|515.24|518.25|516.15|517.23|515.13|19
1732713980000|2024-11-27 13:26:20|517.35|515.25|517.76|515.66|517.76|515.66|517.35|515.25|23
1732713990000|2024-11-27 13:26:30|517.77|515.67|518.01|515.91|518.05|515.95|517.77|515.67|21
1732714000000|2024-11-27 13:26:40|518.05|515.95|517.8|515.7|518.05|515.95|517.8|515.7|8
1732714010000|2024-11-27 13:26:50|517.73|515.63|517.77|515.67|517.77|515.67|517.68|515.58|14
1732714020000|2024-11-27 13:27:00|517.78|515.68|518|515.9|518.06|515.96|517.78|515.68|13
1732714030000|2024-11-27 13:27:10|517.89|515.79|517.88|515.78|517.98|515.88|517.79|515.69|18
1732714040000|2024-11-27 13:27:20|518.08|515.98|518.63|516.53|518.63|516.53|518.08|515.98|12
1732714050000|2024-11-27 13:27:30|518.62|516.52|518.61|516.51|518.65|516.55|518.57|516.47|6
1732714060000|2024-11-27 13:27:40|518.62|516.52|518.97|516.87|518.97|516.87|518.49|516.39|11
1732714070000|2024-11-27 13:27:50|519.18|517.08|519.03|516.93|519.18|517.08|518.92|516.82|15
1732714080000|2024-11-27 13:28:00|519.02|516.92|519.27|517.17|519.3|517.2|518.94|516.84|23
1732714090000|2024-11-27 13:28:10|519.28|517.18|518.7|516.6|519.29|517.19|518.69|516.59|15
1732714100000|2024-11-27 13:28:20|518.72|516.62|518.69|516.59|518.78|516.68|518.58|516.48|20
1732714110000|2024-11-27 13:28:30|518.72|516.62|518.81|516.71|518.98|516.88|518.72|516.62|10
1732714120000|2024-11-27 13:28:40|518.82|516.72|518.62|516.52|518.85|516.75|518.62|516.52|19
1732714130000|2024-11-27 13:28:50|518.61|516.51|518.49|516.39|518.61|516.51|518.46|516.36|11
1732714140000|2024-11-27 13:29:00|518.44|516.34|518.37|516.27|518.44|516.34|518.23|516.13|8
1732714150000|2024-11-27 13:29:10|518.42|516.32|518.6|516.5|518.72|516.62|518.42|516.32|15
1732714160000|2024-11-27 13:29:20|518.59|516.49|519.06|516.96|519.06|516.96|518.59|516.49|13
1732714170000|2024-11-27 13:29:30|519.08|516.98|519.15|517.05|519.15|517.05|519.07|516.97|12
1732714180000|2024-11-27 13:29:40|519.16|517.06|519.1|517|519.17|517.07|519.1|517|5
1732714190000|2024-11-27 13:29:50|519.09|516.99|519.02|516.92|519.11|517.01|519.02|516.92|8
1732714200000|2024-11-27 13:30:00|519.04|516.94|519.35|517.25|519.35|517.25|519.04|516.94|17
1732714210000|2024-11-27 13:30:10|519.34|517.24|519.46|517.36|519.52|517.42|518.97|516.87|20
1732714220000|2024-11-27 13:30:20|519.18|517.08|518.86|516.76|519.18|517.08|518.86|516.76|14
1732714230000|2024-11-27 13:30:30|518.58|516.48|518.89|516.79|518.89|516.79|518.54|516.44|19
1732714240000|2024-11-27 13:30:40|518.9|516.8|518.97|516.87|518.97|516.87|518.9|516.8|8
1732714250000|2024-11-27 13:30:50|518.98|516.88|519.01|516.91|519.01|516.91|518.97|516.87|5
1732714260000|2024-11-27 13:31:00|519|516.9|518.41|516.31|519|516.9|518.4|516.3|11
1732714270000|2024-11-27 13:31:10|518.39|516.29|517.99|515.89|518.39|516.29|517.99|515.89|9
1732714280000|2024-11-27 13:31:20|517.94|515.84|518.16|516.06|518.16|516.06|517.93|515.83|9
1732714290000|2024-11-27 13:31:30|518.17|516.07|517.74|515.64|518.17|516.07|517.71|515.61|16
1732714300000|2024-11-27 13:31:40|517.73|515.63|517.51|515.41|517.77|515.67|517.51|515.41|6
1732714310000|2024-11-27 13:31:50|517.52|515.42|521.2|519.1|521.59|519.49|517.52|515.42|23
1732714320000|2024-11-27 13:32:00|521.25|519.15|521.6|519.5|521.82|519.72|521.25|519.15|17
1732714330000|2024-11-27 13:32:10|521.59|519.49|521.53|519.43|521.67|519.57|521.28|519.18|16
1732714340000|2024-11-27 13:32:20|521.21|519.11|520.75|518.65|521.21|519.11|520.73|518.63|17
1732714350000|2024-11-27 13:32:30|520.77|518.67|520.83|518.73|520.84|518.74|520.74|518.64|14
1732714360000|2024-11-27 13:32:40|520.84|518.74|520.75|518.65|520.85|518.75|520.75|518.65|6
1732714370000|2024-11-27 13:32:50|520.74|518.64|520.47|518.37|520.74|518.64|520.47|518.37|9
1732714380000|2024-11-27 13:33:00|520.48|518.38|520.78|518.68|520.78|518.68|520.48|518.38|11
1732714390000|2024-11-27 13:33:10|520.79|518.69|520.49|518.39|520.79|518.69|520.49|518.39|16
1732714400000|2024-11-27 13:33:20|520.48|518.38|520.19|518.09|520.48|518.38|520.19|518.09|13
1732714410000|2024-11-27 13:33:30|520.18|518.08|520.16|518.06|520.23|518.13|520.14|518.04|10
1732714420000|2024-11-27 13:33:40|520.48|518.38|520.5|518.4|520.5|518.4|520.45|518.35|9
1732714430000|2024-11-27 13:33:50|520.49|518.39|520.63|518.53|520.71|518.61|520.48|518.38|12
1732714440000|2024-11-27 13:34:00|520.62|518.52|520.58|518.48|520.63|518.53|520.58|518.48|16
1732714450000|2024-11-27 13:34:10|520.64|518.54|520.51|518.41|520.64|518.54|520.51|518.41|15
1732714460000|2024-11-27 13:34:20|520.5|518.4|520.56|518.46|520.56|518.46|520.34|518.24|17
1732714470000|2024-11-27 13:34:30|520.48|518.38|520.56|518.46|520.62|518.52|520.48|518.38|9
1732714480000|2024-11-27 13:34:40|520.57|518.47|520.61|518.51|520.72|518.62|520.57|518.47|11
1732714490000|2024-11-27 13:34:50|520.6|518.5|520.44|518.34|520.6|518.5|520.41|518.31|18
1732714500000|2024-11-27 13:35:00|520.43|518.33|520.49|518.39|520.49|518.39|520.42|518.32|11
1732714510000|2024-11-27 13:35:10|520.5|518.4|520.75|518.65|520.75|518.65|520.49|518.39|7
1732714520000|2024-11-27 13:35:20|520.76|518.66|520.79|518.69|520.79|518.69|520.76|518.66|4
1732714530000|2024-11-27 13:35:30|520.95|518.85|521.27|519.17|521.27|519.17|520.95|518.85|4
1732714540000|2024-11-27 13:35:40|521.28|519.18|521.41|519.31|521.41|519.31|521.28|519.18|8
1732714550000|2024-11-27 13:35:50|521.42|519.32|522.03|519.93|522.04|519.94|521.42|519.32|11
1732714560000|2024-11-27 13:36:00|522.08|519.98|522.88|520.78|522.91|520.81|522.08|519.98|14
1732714570000|2024-11-27 13:36:10|522.87|520.77|522.89|520.79|523.04|520.94|522.82|520.72|13
1732714580000|2024-11-27 13:36:20|522.84|520.74|522.26|520.16|522.84|520.74|522.23|520.13|11
1732714590000|2024-11-27 13:36:30|522.27|520.17|522.39|520.29|522.42|520.32|522.14|520.04|9
1732714600000|2024-11-27 13:36:40|522.4|520.3|522.88|520.78|522.89|520.79|522.4|520.3|11
1732714610000|2024-11-27 13:36:50|522.89|520.79|522.92|520.82|522.93|520.83|522.88|520.78|10
1732714620000|2024-11-27 13:37:00|523.16|521.06|523.35|521.25|523.35|521.25|523.16|521.06|8
1732714630000|2024-11-27 13:37:10|523.34|521.24|523.01|520.91|523.35|521.25|523.01|520.91|14
1732714640000|2024-11-27 13:37:20|523.03|520.93|523.17|521.07|523.24|521.14|523.02|520.92|10
1732714650000|2024-11-27 13:37:30|523.1|521|523.21|521.11|523.21|521.11|522.97|520.87|10
1732714660000|2024-11-27 13:37:40|523.2|521.1|523.08|520.98|523.2|521.1|523.07|520.97|9
1732714670000|2024-11-27 13:37:50|523.07|520.97|523.09|520.99|523.13|521.03|523.05|520.95|12
1732714680000|2024-11-27 13:38:00|523.14|521.04|522.97|520.87|523.14|521.04|522.97|520.87|8
1732714690000|2024-11-27 13:38:10|522.92|520.82|521.95|519.85|522.93|520.83|521.95|519.85|17
1732714700000|2024-11-27 13:38:20|521.99|519.89|521.79|519.69|521.99|519.89|521.79|519.69|7
1732714710000|2024-11-27 13:38:30|521.8|519.7|521.39|519.29|521.8|519.7|521.39|519.29|11
1732714720000|2024-11-27 13:38:40|521.34|519.24|521.03|518.93|521.34|519.24|521.03|518.93|9
1732714730000|2024-11-27 13:38:50|521.04|518.94|520.34|518.24|521.04|518.94|520.34|518.24|14
1732714740000|2024-11-27 13:39:00|520.36|518.26|520.36|518.26|520.53|518.43|520.17|518.07|14
1732714750000|2024-11-27 13:39:10|520.37|518.27|519.7|517.6|520.37|518.27|519.7|517.6|15
1732714760000|2024-11-27 13:39:20|519.66|517.56|519.28|517.18|519.66|517.56|519.28|517.18|11
1732714770000|2024-11-27 13:39:30|519.23|517.13|519.12|517.02|519.23|517.13|518.94|516.84|12
1732714780000|2024-11-27 13:39:40|519.16|517.06|519.19|517.09|519.19|517.09|519.16|517.06|6
1732714790000|2024-11-27 13:39:50|519.21|517.11|519.32|517.22|519.33|517.23|519.2|517.1|11
1732714800000|2024-11-27 13:40:00|519.33|517.23|519.02|516.92|519.33|517.23|519.02|516.92|9
1732714810000|2024-11-27 13:40:10|519.03|516.93|519.23|517.13|519.24|517.14|519.03|516.93|7
1732714820000|2024-11-27 13:40:20|519.24|517.14|519.31|517.21|519.35|517.25|519.24|517.14|12
1732714830000|2024-11-27 13:40:30|519.32|517.22|519.3|517.2|519.32|517.22|519.3|517.2|7
1732714840000|2024-11-27 13:40:40|519.35|517.25|519.51|517.41|519.55|517.45|519.34|517.24|10
1732714850000|2024-11-27 13:40:50|519.5|517.4|519.05|516.95|519.5|517.4|519.04|516.94|9
1732714860000|2024-11-27 13:41:00|519.04|516.94|519.02|516.92|519.04|516.94|518.39|516.29|14
1732714870000|2024-11-27 13:41:10|518.96|516.86|518.62|516.52|518.96|516.86|518.62|516.52|8
1732714880000|2024-11-27 13:41:20|518.65|516.55|518.66|516.56|518.66|516.56|518.64|516.54|9
1732714890000|2024-11-27 13:41:30|518.67|516.57|518.19|516.09|518.67|516.57|518.19|516.09|9
1732714900000|2024-11-27 13:41:40|518.18|516.08|518.04|515.94|518.18|516.08|518.03|515.93|7
1732714910000|2024-11-27 13:41:50|518.05|515.95|518.22|516.12|518.24|516.14|518.05|515.95|8
1732714920000|2024-11-27 13:42:00|518.21|516.11|517.96|515.86|518.23|516.13|517.78|515.68|14
1732714930000|2024-11-27 13:42:10|517.95|515.85|518.29|516.19|518.29|516.19|517.95|515.85|10
1732714940000|2024-11-27 13:42:20|518.28|516.18|519.27|517.17|519.36|517.26|518.17|516.07|15
1732714950000|2024-11-27 13:42:30|519.1|517|519.05|516.95|519.11|517.01|519.05|516.95|3
1732714960000|2024-11-27 13:42:40|518.99|516.89|518.4|516.3|518.99|516.89|518.4|516.3|6
1732714970000|2024-11-27 13:42:50|518.39|516.29|518.32|516.22|518.39|516.29|518.32|516.22|7
1732714980000|2024-11-27 13:43:00|518.31|516.21|518.52|516.42|518.59|516.49|518.31|516.21|6
1732714990000|2024-11-27 13:43:10|518.55|516.45|518.85|516.75|518.85|516.75|518.55|516.45|6
1732715000000|2024-11-27 13:43:20|518.86|516.76|518.95|516.85|518.95|516.85|518.86|516.76|11
1732715010000|2024-11-27 13:43:30|518.94|516.84|518.87|516.77|518.94|516.84|518.85|516.75|17
1732715020000|2024-11-27 13:43:40|518.86|516.76|518.76|516.66|518.86|516.76|518.76|516.66|10
1732715030000|2024-11-27 13:43:50|518.79|516.69|518.8|516.7|518.8|516.7|518.76|516.66|3
1732715040000|2024-11-27 13:44:00|519.07|516.97|519.03|516.93|519.07|516.97|519.03|516.93|5
1732715050000|2024-11-27 13:44:10|519.04|516.94|518.64|516.54|519.04|516.94|518.64|516.54|9
1732715060000|2024-11-27 13:44:20|518.59|516.49|518.31|516.21|518.59|516.49|518.31|516.21|7
1732715070000|2024-11-27 13:44:30|518.3|516.2|518.32|516.22|518.37|516.27|518.3|516.2|8
1732715080000|2024-11-27 13:44:40|518.31|516.21|518.27|516.17|518.37|516.27|518.27|516.17|9
1732715090000|2024-11-27 13:44:50|518.31|516.21|518.31|516.21|518.31|516.21|518.26|516.16|7
1732715100000|2024-11-27 13:45:00|518.16|516.06|518.12|516.02|518.21|516.11|518.12|516.02|18
1732715110000|2024-11-27 13:45:10|518.11|516.01|517.84|515.74|518.16|516.06|517.84|515.74|17
1732715120000|2024-11-27 13:45:20|517.83|515.73|517.17|515.07|517.83|515.73|517.17|515.07|22
1732715130000|2024-11-27 13:45:30|517.03|514.93|516.9|514.8|517.04|514.94|516.88|514.78|14
1732715140000|2024-11-27 13:45:40|516.95|514.85|516.84|514.74|516.95|514.85|516.82|514.72|8
1732715150000|2024-11-27 13:45:50|516.5|514.4|516.71|514.61|516.71|514.61|516.44|514.34|11
1732715160000|2024-11-27 13:46:00|516.7|514.6|516.83|514.73|516.87|514.77|516.7|514.6|7
1732715170000|2024-11-27 13:46:10|516.9|514.8|516.9|514.8|516.91|514.81|516.85|514.75|12
1732715180000|2024-11-27 13:46:20|516.89|514.79|516.92|514.82|516.98|514.88|516.89|514.79|11
1732715190000|2024-11-27 13:46:30|516.91|514.81|516.89|514.79|516.91|514.81|516.88|514.78|8
1732715200000|2024-11-27 13:46:40|516.88|514.78|516.82|514.72|516.88|514.78|516.67|514.57|13
1732715210000|2024-11-27 13:46:50|516.83|514.73|516.73|514.63|516.94|514.84|516.73|514.63|14
1732715220000|2024-11-27 13:47:00|516.69|514.59|516.47|514.37|516.69|514.59|516.45|514.35|12
1732715230000|2024-11-27 13:47:10|516.46|514.36|516.51|514.41|516.51|514.41|516.2|514.1|15
1732715240000|2024-11-27 13:47:20|516.44|514.34|516.4|514.3|516.44|514.34|516.37|514.27|14
1732715250000|2024-11-27 13:47:30|516.44|514.34|516.59|514.49|516.59|514.49|516.32|514.22|17
1732715260000|2024-11-27 13:47:40|516.58|514.48|517.22|515.12|517.22|515.12|516.58|514.48|14
1732715270000|2024-11-27 13:47:50|517.23|515.13|517.55|515.45|517.56|515.46|517.23|515.13|11
1732715280000|2024-11-27 13:48:00|517.56|515.46|517.64|515.54|517.68|515.58|517.55|515.45|11
1732715290000|2024-11-27 13:48:10|517.69|515.59|518.08|515.98|518.11|516.01|517.64|515.54|15
1732715300000|2024-11-27 13:48:20|518.09|515.99|518.02|515.92|518.09|515.99|518|515.9|14
1732715310000|2024-11-27 13:48:30|518.08|515.98|518.04|515.94|518.09|515.99|518.04|515.94|8
1732715320000|2024-11-27 13:48:40|518.03|515.93|518.01|515.91|518.03|515.93|518.01|515.91|5
1732715330000|2024-11-27 13:48:50|518.02|515.92|518.03|515.93|518.03|515.93|518.02|515.92|2
1732715340000|2024-11-27 13:49:00|518.04|515.94|518.03|515.93|518.05|515.95|518.03|515.93|4
1732715350000|2024-11-27 13:49:10|518.02|515.92|517.6|515.5|518.02|515.92|517.55|515.45|13
1732715360000|2024-11-27 13:49:20|517.61|515.51|517.51|515.41|517.66|515.56|517.5|515.4|13
1732715370000|2024-11-27 13:49:30|517.5|515.4|517.43|515.33|517.5|515.4|517.43|515.33|10
1732715380000|2024-11-27 13:49:40|517.53|515.43|517.51|515.41|517.54|515.44|517.48|515.38|9
1732715390000|2024-11-27 13:49:50|517.5|515.4|517.37|515.27|517.5|515.4|517.36|515.26|6
1732715400000|2024-11-27 13:50:00|517.36|515.26|517.64|515.54|517.64|515.54|517.35|515.25|8
1732715410000|2024-11-27 13:50:10|517.65|515.55|517.55|515.45|517.65|515.55|517.55|515.45|17
1732715420000|2024-11-27 13:50:20|517.54|515.44|517.68|515.58|517.71|515.61|517.54|515.44|13
1732715430000|2024-11-27 13:50:30|517.69|515.59|517.72|515.62|517.73|515.63|517.69|515.59|5
1732715440000|2024-11-27 13:50:40|517.96|515.86|518.12|516.02|518.16|516.06|517.96|515.86|8
1732715450000|2024-11-27 13:50:50|518.17|516.07|518.15|516.05|518.18|516.08|518.14|516.04|7
1732715460000|2024-11-27 13:51:00|518.16|516.06|518.45|516.35|518.45|516.35|518.16|516.06|9
1732715470000|2024-11-27 13:51:10|518.46|516.36|518.47|516.37|518.47|516.37|518.46|516.36|2
1732715480000|2024-11-27 13:51:20|518.48|516.38|518.7|516.6|518.7|516.6|518.47|516.37|10
1732715490000|2024-11-27 13:51:30|518.71|516.61|518.74|516.64|518.74|516.64|518.71|516.61|4
1732715500000|2024-11-27 13:51:40|518.75|516.65|518.7|516.6|518.75|516.65|518.7|516.6|5
1732715510000|2024-11-27 13:51:50|518.69|516.59|518.86|516.76|518.97|516.87|518.68|516.58|9
1732715520000|2024-11-27 13:52:00|518.98|516.88|518.99|516.89|519.15|517.05|518.98|516.88|6
1732715530000|2024-11-27 13:52:10|519.12|517.02|519.09|516.99|519.12|517.02|519.09|516.99|4
1732715540000|2024-11-27 13:52:20|519.08|516.98|519.13|517.03|519.14|517.04|519.07|516.97|11
1732715550000|2024-11-27 13:52:30|519.23|517.13|519.21|517.11|519.23|517.13|519.21|517.11|5
1732715560000|2024-11-27 13:52:40|519.22|517.12|519.2|517.1|519.22|517.12|519.2|517.1|5
1732715570000|2024-11-27 13:52:50|519.19|517.09|518.84|516.74|519.19|517.09|518.84|516.74|20
1732715580000|2024-11-27 13:53:00|518.83|516.73|518.96|516.86|518.96|516.86|518.82|516.72|8
1732715590000|2024-11-27 13:53:10|518.94|516.84|518.37|516.27|518.94|516.84|518.36|516.26|16
1732715600000|2024-11-27 13:53:20|518.36|516.26|518.06|515.96|518.36|516.26|518.06|515.96|17
1732715610000|2024-11-27 13:53:30|518.05|515.95|517.12|515.02|518.05|515.95|517.12|515.02|16
1732715620000|2024-11-27 13:53:40|517.13|515.03|517.13|515.03|517.13|515.03|517.13|515.03|1
1732715630000|2024-11-27 13:53:50|517.12|515.02|517.04|514.94|517.12|515.02|517.04|514.94|10
1732715640000|2024-11-27 13:54:00|517.03|514.93|517.07|514.97|517.13|515.03|517.03|514.93|13
1732715650000|2024-11-27 13:54:10|517.04|514.94|516.88|514.78|517.04|514.94|516.88|514.78|15
1732715660000|2024-11-27 13:54:20|516.87|514.77|516.82|514.72|516.87|514.77|516.8|514.7|12
1732715670000|2024-11-27 13:54:30|516.81|514.71|516.5|514.4|516.81|514.71|516.31|514.21|17
1732715680000|2024-11-27 13:54:40|516.6|514.5|518.01|515.91|518.1|516|516.6|514.5|16
1732715690000|2024-11-27 13:54:50|518|515.9|517.92|515.82|518.01|515.91|517.92|515.82|17
1732715700000|2024-11-27 13:55:00|517.95|515.85|518.16|516.06|518.24|516.14|517.95|515.85|17
1732715710000|2024-11-27 13:55:10|518.15|516.05|518.13|516.03|518.18|516.08|518.04|515.94|15
1732715720000|2024-11-27 13:55:20|518.19|516.09|518.21|516.11|518.22|516.12|518.11|516.01|9
1732715730000|2024-11-27 13:55:30|518.2|516.1|518.31|516.21|518.35|516.25|518.2|516.1|11
1732715740000|2024-11-27 13:55:40|518.32|516.22|518.25|516.15|518.32|516.22|518.25|516.15|8
1732715750000|2024-11-27 13:55:50|518.24|516.14|518.19|516.09|518.24|516.14|518.19|516.09|8
1732715760000|2024-11-27 13:56:00|518.18|516.08|517.71|515.61|518.18|516.08|517.71|515.61|16
1732715770000|2024-11-27 13:56:10|517.82|515.72|518.03|515.93|518.03|515.93|517.82|515.72|6
1732715780000|2024-11-27 13:56:20|518.04|515.94|517.7|515.6|518.05|515.95|517.7|515.6|21
1732715790000|2024-11-27 13:56:30|517.76|515.66|517.76|515.66|517.81|515.71|517.67|515.57|14
1732715800000|2024-11-27 13:56:40|517.75|515.65|517.76|515.66|517.77|515.67|517.75|515.65|5
1732715810000|2024-11-27 13:56:50|517.93|515.83|518.09|515.99|518.09|515.99|517.92|515.82|7
1732715820000|2024-11-27 13:57:00|518.08|515.98|518.27|516.17|518.28|516.18|518.06|515.96|10
1732715830000|2024-11-27 13:57:10|518.28|516.18|518.56|516.46|518.67|516.57|518.28|516.18|22
1732715840000|2024-11-27 13:57:20|518.59|516.49|518.21|516.11|518.61|516.51|518.21|516.11|17
1732715850000|2024-11-27 13:57:30|518.2|516.1|518.17|516.07|518.2|516.1|518.1|516|14
1732715860000|2024-11-27 13:57:40|518.39|516.29|518.37|516.27|518.39|516.29|518.31|516.21|8
1732715870000|2024-11-27 13:57:50|518.41|516.31|518.81|516.71|518.81|516.71|518.41|516.31|13
1732715880000|2024-11-27 13:58:00|518.83|516.73|519.06|516.96|519.1|517|518.83|516.73|16
1732715890000|2024-11-27 13:58:10|519.05|516.95|519.38|517.28|519.4|517.3|519.02|516.92|20
1732715900000|2024-11-27 13:58:20|519.37|517.27|519.33|517.23|519.39|517.29|519.32|517.22|16
1732715910000|2024-11-27 13:58:30|519.32|517.22|519.22|517.12|519.32|517.22|519.22|517.12|16
1732715930000|2024-11-27 13:58:50|519.23|517.13|519.16|517.06|519.24|517.14|519.16|517.06|10
1732715940000|2024-11-27 13:59:00|519.15|517.05|519.28|517.18|519.33|517.23|519.15|517.05|11
1732715950000|2024-11-27 13:59:10|519.27|517.17|519.27|517.17|519.27|517.17|519.26|517.16|3
1732715960000|2024-11-27 13:59:20|519.26|517.16|519.24|517.14|519.26|517.16|519.23|517.13|5
1732715970000|2024-11-27 13:59:30|519.14|517.04|518.76|516.66|519.14|517.04|518.66|516.56|15
1732715980000|2024-11-27 13:59:40|518.75|516.65|518.52|516.42|518.75|516.65|518.52|516.42|15
1732715990000|2024-11-27 13:59:50|518.72|516.62|518.75|516.65|518.76|516.66|518.72|516.62|8
1732716000000|2024-11-27 14:00:00|518.76|516.66|518.74|516.64|518.78|516.68|518.72|516.62|17
1732716010000|2024-11-27 14:00:10|518.73|516.63|518.65|516.55|518.8|516.7|518.65|516.55|13
1732716020000|2024-11-27 14:00:20|518.68|516.58|518.04|515.94|518.68|516.58|518.04|515.94|20
1732716030000|2024-11-27 14:00:30|518.03|515.93|518|515.9|518.04|515.94|518|515.9|12
1732716040000|2024-11-27 14:00:40|517.99|515.89|517.87|515.77|517.99|515.89|517.81|515.71|14
1732716050000|2024-11-27 14:00:50|517.86|515.76|517.73|515.63|517.86|515.76|517.69|515.59|9
1732716060000|2024-11-27 14:01:00|517.69|515.59|517.37|515.27|517.69|515.59|517.37|515.27|15
1732716070000|2024-11-27 14:01:10|517.38|515.28|517.37|515.27|517.39|515.29|517.36|515.26|10
1732716080000|2024-11-27 14:01:20|517.36|515.26|517.42|515.32|517.51|515.41|517.36|515.26|10
1732716090000|2024-11-27 14:01:30|517.41|515.31|517.39|515.29|517.5|515.4|517.39|515.29|11
1732716100000|2024-11-27 14:01:40|517.45|515.35|517.86|515.76|517.87|515.77|517.44|515.34|12
1732716110000|2024-11-27 14:01:50|517.85|515.75|517.79|515.69|517.86|515.76|517.78|515.68|11
1732716120000|2024-11-27 14:02:00|517.89|515.79|517.84|515.74|517.89|515.79|517.84|515.74|8
1732716130000|2024-11-27 14:02:10|517.89|515.79|517.89|515.79|517.9|515.8|517.83|515.73|12
1732716140000|2024-11-27 14:02:20|517.88|515.78|517.4|515.3|517.89|515.79|517.36|515.26|15
1732716150000|2024-11-27 14:02:30|517.41|515.31|517.62|515.52|517.63|515.53|517.4|515.3|8
1732716160000|2024-11-27 14:02:40|517.61|515.51|518.43|516.33|518.45|516.35|517.6|515.5|22
1732716170000|2024-11-27 14:02:50|518.51|516.41|518.56|516.46|518.6|516.5|518.51|516.41|12
1732716180000|2024-11-27 14:03:00|518.58|516.48|518.89|516.79|518.89|516.79|518.58|516.48|14
1732716190000|2024-11-27 14:03:10|518.9|516.8|518.88|516.78|518.9|516.8|518.88|516.78|5
1732716200000|2024-11-27 14:03:20|518.87|516.77|518.88|516.78|518.91|516.81|518.86|516.76|11
1732716210000|2024-11-27 14:03:30|518.87|516.77|518.84|516.74|518.87|516.77|518.84|516.74|4
1732716220000|2024-11-27 14:03:40|518.88|516.78|519.17|517.07|519.17|517.07|518.88|516.78|6
1732716230000|2024-11-27 14:03:50|519.19|517.09|519.73|517.63|519.73|517.63|519.19|517.09|19
1732716240000|2024-11-27 14:04:00|519.83|517.73|519.95|517.85|519.97|517.87|519.83|517.73|11
1732716250000|2024-11-27 14:04:10|519.94|517.84|520.23|518.13|520.23|518.13|519.93|517.83|15
1732716260000|2024-11-27 14:04:20|520.34|518.24|520.35|518.25|520.35|518.25|520.34|518.24|2
1732716270000|2024-11-27 14:04:30|520.36|518.26|521.58|519.48|521.66|519.56|520.35|518.25|17
1732716280000|2024-11-27 14:04:40|521.57|519.47|521.61|519.51|521.74|519.64|521.57|519.47|10
1732716290000|2024-11-27 14:04:50|521.6|519.5|521.52|519.42|521.6|519.5|521.52|519.42|16
1732716300000|2024-11-27 14:05:00|521.53|519.43|522.24|520.14|522.27|520.17|521.53|519.43|13
1732716310000|2024-11-27 14:05:10|522.23|520.13|522.24|520.14|522.26|520.16|522.23|520.13|8
1732716320000|2024-11-27 14:05:20|522.34|520.24|522.8|520.7|522.9|520.8|522.24|520.14|17
1732716330000|2024-11-27 14:05:30|522.79|520.69|522.92|520.82|522.93|520.83|522.76|520.66|12
1732716340000|2024-11-27 14:05:40|522.91|520.81|522.5|520.4|522.91|520.81|522.5|520.4|17
1732716350000|2024-11-27 14:05:50|522.49|520.39|522.39|520.29|522.49|520.39|522.39|520.29|15
1732716360000|2024-11-27 14:06:00|522.41|520.31|522.62|520.52|522.77|520.67|522.38|520.28|14
1732716370000|2024-11-27 14:06:10|522.61|520.51|522.26|520.16|522.61|520.51|522.26|520.16|18
1732716380000|2024-11-27 14:06:20|522.25|520.15|522.65|520.55|522.65|520.55|522.12|520.02|19
1732716390000|2024-11-27 14:06:30|522.64|520.54|522.87|520.77|522.89|520.79|522.64|520.54|8
1732716400000|2024-11-27 14:06:40|522.91|520.81|522.87|520.77|522.92|520.82|522.86|520.76|13
1732716410000|2024-11-27 14:06:50|522.88|520.78|522.84|520.74|522.88|520.78|522.84|520.74|11
1732716420000|2024-11-27 14:07:00|522.66|520.56|522.34|520.24|522.69|520.59|522.34|520.24|20
1732716430000|2024-11-27 14:07:10|522.33|520.23|521.87|519.77|522.33|520.23|521.87|519.77|20
1732716440000|2024-11-27 14:07:20|521.86|519.76|521.73|519.63|521.86|519.76|521.71|519.61|17
1732716450000|2024-11-27 14:07:30|521.71|519.61|521.52|519.42|521.74|519.64|521.52|519.42|9
1732716460000|2024-11-27 14:07:40|521.54|519.44|521.7|519.6|521.71|519.61|521.49|519.39|14
1732716470000|2024-11-27 14:07:50|521.72|519.62|522.04|519.94|522.04|519.94|521.69|519.59|11
1732716480000|2024-11-27 14:08:00|522.05|519.95|522.49|520.39|522.53|520.43|522.05|519.95|14
1732716490000|2024-11-27 14:08:10|522.5|520.4|522.1|520|522.5|520.4|522.1|520|18
1732716500000|2024-11-27 14:08:20|522.09|519.99|521.78|519.68|522.09|519.99|521.76|519.66|20
1732716510000|2024-11-27 14:08:30|521.77|519.67|521.7|519.6|521.77|519.67|521.7|519.6|10
1732716520000|2024-11-27 14:08:40|521.53|519.43|521.51|519.41|521.54|519.44|521.5|519.4|11
1732716530000|2024-11-27 14:08:50|521.52|519.42|521.5|519.4|521.54|519.44|521.5|519.4|8
1732716540000|2024-11-27 14:09:00|521.33|519.23|520.77|518.67|521.38|519.28|520.77|518.67|15
1732716550000|2024-11-27 14:09:10|520.76|518.66|520.59|518.49|520.76|518.66|520.59|518.49|17
1732716560000|2024-11-27 14:09:20|520.58|518.48|520.22|518.12|520.58|518.48|520.22|518.12|15
1732716570000|2024-11-27 14:09:30|520.23|518.13|520.21|518.11|520.23|518.13|520.2|518.1|8
1732716580000|2024-11-27 14:09:40|520.2|518.1|520.35|518.25|520.35|518.25|520.2|518.1|7
1732716590000|2024-11-27 14:09:50|520.36|518.26|520.39|518.29|520.39|518.29|520.36|518.26|4
1732716600000|2024-11-27 14:10:00|520.4|518.3|520.71|518.61|520.71|518.61|520.39|518.29|13
1732716610000|2024-11-27 14:10:10|520.77|518.67|521.07|518.97|521.15|519.05|520.77|518.67|17
1732716620000|2024-11-27 14:10:20|521.06|518.96|521.03|518.93|521.06|518.96|521.03|518.93|6
1732716630000|2024-11-27 14:10:30|521.02|518.92|520.84|518.74|521.02|518.92|520.84|518.74|8
1732716640000|2024-11-27 14:10:40|520.83|518.73|521.07|518.97|521.07|518.97|520.83|518.73|10
1732716650000|2024-11-27 14:10:50|521.29|519.19|521.09|518.99|521.31|519.21|521.04|518.94|17
1732716660000|2024-11-27 14:11:00|521.1|519|521.53|519.43|521.53|519.43|521.09|518.99|15
1732716670000|2024-11-27 14:11:10|521.54|519.44|521.99|519.89|521.99|519.89|521.54|519.44|7
1732716680000|2024-11-27 14:11:20|521.8|519.7|521.97|519.87|521.97|519.87|521.8|519.7|8
1732716690000|2024-11-27 14:11:30|521.98|519.88|522.4|520.3|522.4|520.3|521.98|519.88|11
1732716700000|2024-11-27 14:11:40|522.59|520.49|522.63|520.53|522.65|520.55|522.59|520.49|7
1732716710000|2024-11-27 14:11:50|522.69|520.59|522.77|520.67|522.77|520.67|522.69|520.59|3
1732716720000|2024-11-27 14:12:00|522.76|520.66|523.07|520.97|523.2|521.1|522.76|520.66|12
1732716730000|2024-11-27 14:12:10|523.06|520.96|522.96|520.86|523.06|520.96|522.96|520.86|12
1732716740000|2024-11-27 14:12:20|522.98|520.88|522.91|520.81|522.99|520.89|522.91|520.81|9
1732716750000|2024-11-27 14:12:30|522.9|520.8|522.53|520.43|522.9|520.8|522.53|520.43|13
1732716760000|2024-11-27 14:12:40|522.52|520.42|522.32|520.22|522.53|520.43|522.29|520.19|15
1732716770000|2024-11-27 14:12:50|522.33|520.23|522.33|520.23|522.35|520.25|522.32|520.22|8
1732716780000|2024-11-27 14:13:00|522.37|520.27|522.36|520.26|522.69|520.59|522.36|520.26|22
1732716790000|2024-11-27 14:13:10|522.35|520.25|522.73|520.63|522.79|520.69|522.33|520.23|15
1732716800000|2024-11-27 14:13:20|522.72|520.62|522.79|520.69|522.79|520.69|522.72|520.62|4
1732716810000|2024-11-27 14:13:30|522.8|520.7|522.87|520.77|522.87|520.77|522.79|520.69|6
1732716820000|2024-11-27 14:13:40|522.88|520.78|522.57|520.47|523.06|520.96|522.57|520.47|13
1732716830000|2024-11-27 14:13:50|522.59|520.49|522.75|520.65|522.75|520.65|522.58|520.48|6
1732716840000|2024-11-27 14:14:00|522.76|520.66|522.83|520.73|522.83|520.73|522.76|520.66|7
1732716850000|2024-11-27 14:14:10|522.82|520.72|522.79|520.69|522.84|520.74|522.79|520.69|7
1732716860000|2024-11-27 14:14:20|522.85|520.75|522.87|520.77|522.87|520.77|522.85|520.75|5
1732716870000|2024-11-27 14:14:30|522.88|520.78|523.65|521.55|523.75|521.65|522.88|520.78|8
1732716880000|2024-11-27 14:14:40|523.64|521.54|524.37|522.27|524.37|522.27|523.41|521.31|18
1732716890000|2024-11-27 14:14:50|524.36|522.26|524.19|522.09|524.36|522.26|524.19|522.09|21
1732716900000|2024-11-27 14:15:00|524.18|522.08|523.01|520.91|524.19|522.09|523.01|520.91|26
1732716910000|2024-11-27 14:15:10|523|520.9|522.27|520.17|523|520.9|522.26|520.16|21
1732716920000|2024-11-27 14:15:20|522.26|520.16|521.73|519.63|522.26|520.16|521.73|519.63|20
1732716930000|2024-11-27 14:15:30|521.72|519.62|521.85|519.75|521.9|519.8|521.48|519.38|14
1732716940000|2024-11-27 14:15:40|521.84|519.74|521.83|519.73|521.86|519.76|521.83|519.73|7
1732716950000|2024-11-27 14:15:50|521.82|519.72|521.85|519.75|521.86|519.76|521.82|519.72|9
1732716960000|2024-11-27 14:16:00|521.84|519.74|522.61|520.51|522.68|520.58|521.83|519.73|15
1732716970000|2024-11-27 14:16:10|522.62|520.52|522.59|520.49|522.62|520.52|522.26|520.16|19
1732716980000|2024-11-27 14:16:20|522.66|520.56|522.7|520.6|522.84|520.74|522.66|520.56|13
1732716990000|2024-11-27 14:16:30|522.84|520.74|522.79|520.69|522.85|520.75|522.78|520.68|10
1732717000000|2024-11-27 14:16:40|522.82|520.72|522.77|520.67|522.82|520.72|522.75|520.65|12
1732717010000|2024-11-27 14:16:50|522.78|520.68|523.5|521.4|523.5|521.4|522.78|520.68|10
1732717020000|2024-11-27 14:17:00|523.49|521.39|523.51|521.41|523.51|521.41|523.49|521.39|7
1732717030000|2024-11-27 14:17:10|523.68|521.58|523.7|521.6|523.7|521.6|523.68|521.58|5
1732717040000|2024-11-27 14:17:20|523.69|521.59|524.17|522.07|524.18|522.08|523.69|521.59|13
1732717050000|2024-11-27 14:17:30|524.19|522.09|524.13|522.03|524.19|522.09|524.13|522.03|14
1732717060000|2024-11-27 14:17:40|524.07|521.97|523.66|521.56|524.07|521.97|523.66|521.56|12
1732717070000|2024-11-27 14:17:50|523.65|521.55|523.47|521.37|523.65|521.55|523.47|521.37|9
1732717080000|2024-11-27 14:18:00|523.46|521.36|523.33|521.23|523.46|521.36|523.33|521.23|9
1732717090000|2024-11-27 14:18:10|523.31|521.21|523.31|521.21|523.35|521.25|523.31|521.21|11
1732717100000|2024-11-27 14:18:20|523.45|521.35|523.27|521.17|523.45|521.35|523.27|521.17|12
1732717110000|2024-11-27 14:18:30|523.3|521.2|523.3|521.2|523.31|521.21|523.25|521.15|8
1732717120000|2024-11-27 14:18:40|523.25|521.15|523.1|521|523.25|521.15|523.09|520.99|6
1732717130000|2024-11-27 14:18:50|523.26|521.16|523.46|521.36|523.47|521.37|523.1|521|11
1732717140000|2024-11-27 14:19:00|523.47|521.37|522.94|520.84|523.55|521.45|522.94|520.84|16
1732717150000|2024-11-27 14:19:10|522.95|520.85|523.13|521.03|523.13|521.03|522.95|520.85|7
1732717160000|2024-11-27 14:19:20|523.12|521.02|522.71|520.61|523.12|521.02|522.71|520.61|13
1732717170000|2024-11-27 14:19:30|522.7|520.6|522.6|520.5|522.7|520.6|522.6|520.5|14
1732717180000|2024-11-27 14:19:40|522.59|520.49|522.4|520.3|522.59|520.49|522.4|520.3|9
1732717190000|2024-11-27 14:19:50|522.39|520.29|522.4|520.3|522.4|520.3|522.39|520.29|6
1732717200000|2024-11-27 14:20:00|522.58|520.48|523.42|521.32|523.42|521.32|522.58|520.48|16
1732717210000|2024-11-27 14:20:10|523.43|521.33|523.27|521.17|523.46|521.36|523.27|521.17|13
1732717220000|2024-11-27 14:20:20|523.28|521.18|523.33|521.23|523.49|521.39|523.26|521.16|16
1732717230000|2024-11-27 14:20:30|523.34|521.24|523.6|521.5|523.6|521.5|523.34|521.24|7
1732717260000|2024-11-27 14:21:00|523.61|521.51|523.63|521.53|523.64|521.54|523.61|521.51|8
1732717270000|2024-11-27 14:21:10|523.65|521.55|523.59|521.49|523.8|521.7|523.59|521.49|19
1732717280000|2024-11-27 14:21:20|523.58|521.48|523.57|521.47|523.63|521.53|523.57|521.47|8
1732717290000|2024-11-27 14:21:30|523.56|521.46|522.82|520.72|523.56|521.46|522.82|520.72|19
1732717300000|2024-11-27 14:21:40|522.81|520.71|523|520.9|523.14|521.04|522.79|520.69|16
1732717310000|2024-11-27 14:21:50|522.99|520.89|522.96|520.86|522.99|520.89|522.96|520.86|9
1732717320000|2024-11-27 14:22:00|522.97|520.87|522.97|520.87|522.99|520.89|522.96|520.86|7
1732717330000|2024-11-27 14:22:10|523.11|521.01|523.1|521|523.11|521.01|523.1|521|6
1732717340000|2024-11-27 14:22:20|523.09|520.99|523.08|520.98|523.1|521|523.07|520.97|6
1732717350000|2024-11-27 14:22:30|524.23|522.13|523.77|521.67|524.23|522.13|523.77|521.67|15
1732717360000|2024-11-27 14:22:40|523.76|521.66|524.29|522.19|524.29|522.19|523.73|521.63|14
1732717370000|2024-11-27 14:22:50|524.3|522.2|524.35|522.25|524.36|522.26|524.3|522.2|13
1732717380000|2024-11-27 14:23:00|524.36|522.26|524.94|522.84|524.96|522.86|524.35|522.25|14
1732717390000|2024-11-27 14:23:10|524.93|522.83|524.9|522.8|524.94|522.84|524.89|522.79|10
1732717400000|2024-11-27 14:23:20|524.89|522.79|524.89|522.79|524.9|522.8|524.89|522.79|3
1732717410000|2024-11-27 14:23:30|524.88|522.78|524.85|522.75|524.88|522.78|524.85|522.75|8
1732717420000|2024-11-27 14:23:40|524.84|522.74|524.71|522.61|524.86|522.76|524.68|522.58|9
1732717430000|2024-11-27 14:23:50|524.5|522.4|524.28|522.18|524.51|522.41|524.21|522.11|15
1732717440000|2024-11-27 14:24:00|524.29|522.19|524.27|522.17|524.29|522.19|524.27|522.17|9
1732717450000|2024-11-27 14:24:10|524.26|522.16|523.44|521.34|524.26|522.16|523.44|521.34|20
1732717460000|2024-11-27 14:24:20|523.43|521.33|523.06|520.96|523.43|521.33|523.04|520.94|11
1732717480000|2024-11-27 14:24:40|523.05|520.95|522.84|520.74|523.07|520.97|522.84|520.74|9
1732717490000|2024-11-27 14:24:50|522.79|520.69|522.75|520.65|522.79|520.69|522.75|520.65|5
1732717500000|2024-11-27 14:25:00|522.76|520.66|523.16|521.06|523.16|521.06|522.75|520.65|12
1732717510000|2024-11-27 14:25:10|523.17|521.07|523.33|521.23|523.33|521.23|523.17|521.07|12
1732717520000|2024-11-27 14:25:20|523.27|521.17|522.69|520.59|523.27|521.17|522.69|520.59|10
1732717530000|2024-11-27 14:25:30|522.68|520.58|522.68|520.58|522.73|520.63|522.67|520.57|7
1732717540000|2024-11-27 14:25:40|522.56|520.46|522.47|520.37|522.57|520.47|522.47|520.37|9
1732717550000|2024-11-27 14:25:50|522.48|520.38|522.49|520.39|522.5|520.4|522.45|520.35|11
1732717560000|2024-11-27 14:26:00|522.33|520.23|522.37|520.27|522.37|520.27|522.31|520.21|9
1732717570000|2024-11-27 14:26:10|522.36|520.26|522.47|520.37|522.55|520.45|522.36|520.26|13
1732717580000|2024-11-27 14:26:20|522.3|520.2|521.48|519.38|522.3|520.2|521.44|519.34|12
1732717590000|2024-11-27 14:26:30|521.49|519.39|521.54|519.44|521.54|519.44|521.49|519.39|6
1732717600000|2024-11-27 14:26:40|521.55|519.45|521.92|519.82|521.94|519.84|521.54|519.44|14
1732717610000|2024-11-27 14:26:50|521.93|519.83|521.94|519.84|521.95|519.85|521.92|519.82|6
1732717620000|2024-11-27 14:27:00|521.95|519.85|521.94|519.84|521.98|519.88|521.94|519.84|14
1732717630000|2024-11-27 14:27:10|521.91|519.81|521.3|519.2|521.91|519.81|521.3|519.2|12
1732717640000|2024-11-27 14:27:20|521.29|519.19|521.09|518.99|521.33|519.23|521.08|518.98|13
1732717650000|2024-11-27 14:27:30|521.1|519|521.58|519.48|521.58|519.48|521.1|519|8
1732717660000|2024-11-27 14:27:40|521.59|519.49|521.63|519.53|521.63|519.53|521.58|519.48|10
1732717670000|2024-11-27 14:27:50|521.62|519.52|521.76|519.66|521.83|519.73|521.62|519.52|8
1732717680000|2024-11-27 14:28:00|521.77|519.67|521.96|519.86|522.01|519.91|521.75|519.65|13
1732717690000|2024-11-27 14:28:10|521.92|519.82|522.1|520|522.14|520.04|521.84|519.74|11
1732717700000|2024-11-27 14:28:20|522.11|520.01|522.07|519.97|522.11|520.01|522.06|519.96|11
1732717710000|2024-11-27 14:28:30|522.06|519.96|521.87|519.77|522.06|519.96|521.86|519.76|19
1732717720000|2024-11-27 14:28:40|521.86|519.76|521.82|519.72|521.86|519.76|521.82|519.72|10
1732717730000|2024-11-27 14:28:50|521.72|519.62|521.68|519.58|521.74|519.64|521.68|519.58|12
1732717740000|2024-11-27 14:29:00|521.69|519.59|521.67|519.57|521.69|519.59|521.67|519.57|7
1732717750000|2024-11-27 14:29:10|521.72|519.62|521.89|519.79|521.9|519.8|521.65|519.55|13
1732717760000|2024-11-27 14:29:20|521.91|519.81|521.87|519.77|521.93|519.83|521.87|519.77|11
1732717770000|2024-11-27 14:29:30|521.88|519.78|521.84|519.74|521.89|519.79|521.84|519.74|7
1732717780000|2024-11-27 14:29:40|521.93|519.83|521.69|519.59|521.94|519.84|521.69|519.59|15
1732717790000|2024-11-27 14:29:50|521.68|519.58|521.59|519.49|521.68|519.58|521.59|519.49|9
1732717800000|2024-11-27 14:30:00|521.6|519.5|521.4|519.3|521.75|519.65|521.39|519.29|14
1732717810000|2024-11-27 14:30:10|521.39|519.29|521.39|519.29|521.41|519.31|521.38|519.28|16
1732717820000|2024-11-27 14:30:20|521.38|519.28|520.83|518.73|521.38|519.28|520.83|518.73|16
1732717830000|2024-11-27 14:30:30|520.82|518.72|520.8|518.7|520.86|518.76|520.8|518.7|15
1732717840000|2024-11-27 14:30:40|520.79|518.69|520.22|518.12|520.79|518.69|520.22|518.12|25
1732717850000|2024-11-27 14:30:50|520.21|518.11|520.18|518.08|520.21|518.11|519.92|517.82|15
1732717860000|2024-11-27 14:31:00|520.16|518.06|519.83|517.73|520.16|518.06|519.83|517.73|12
1732717870000|2024-11-27 14:31:10|519.84|517.74|519.91|517.81|519.91|517.81|519.83|517.73|12
1732717880000|2024-11-27 14:31:20|519.84|517.74|519.36|517.26|519.84|517.74|519.36|517.26|13
1732717890000|2024-11-27 14:31:30|519.35|517.25|519.19|517.09|519.35|517.25|519.18|517.08|6
1732717900000|2024-11-27 14:31:40|519.13|517.03|519.33|517.23|519.33|517.23|519.12|517.02|6
1732717910000|2024-11-27 14:31:50|519.26|517.16|517.96|515.86|519.26|517.16|517.95|515.85|21
1732717920000|2024-11-27 14:32:00|517.95|515.85|518.55|516.45|518.55|516.45|517.95|515.85|12
1732717930000|2024-11-27 14:32:10|518.56|516.46|518.83|516.73|519.23|517.13|518.56|516.46|16
1732717940000|2024-11-27 14:32:20|518.77|516.67|518.7|516.6|518.78|516.68|518.7|516.6|9
1732717950000|2024-11-27 14:32:30|518.69|516.59|518.47|516.37|518.71|516.61|518.2|516.1|15
1732717960000|2024-11-27 14:32:40|518.54|516.44|518.92|516.82|518.95|516.85|518.52|516.42|15
1732717970000|2024-11-27 14:32:50|518.93|516.83|518.88|516.78|518.95|516.85|518.88|516.78|8
1732717980000|2024-11-27 14:33:00|518.84|516.74|518.5|516.4|518.84|516.74|518.5|516.4|15
1732717990000|2024-11-27 14:33:10|518.51|516.41|518.68|516.58|518.68|516.58|518.38|516.28|7
1732718000000|2024-11-27 14:33:20|519.15|517.05|519.6|517.5|519.72|517.62|519.04|516.94|14
1732718010000|2024-11-27 14:33:30|519.58|517.48|519.57|517.47|519.6|517.5|519.56|517.46|15
1732718020000|2024-11-27 14:33:40|519.56|517.46|518.97|516.87|519.56|517.46|518.97|516.87|21
1732718030000|2024-11-27 14:33:50|518.96|516.86|519.21|517.11|519.21|517.11|518.76|516.66|21
1732718040000|2024-11-27 14:34:00|519.2|517.1|519.06|516.96|519.2|517.1|519.06|516.96|16
1732718050000|2024-11-27 14:34:10|519.09|516.99|519.27|517.17|519.27|517.17|519.05|516.95|12
1732718060000|2024-11-27 14:34:20|519.25|517.15|519.3|517.2|519.32|517.22|519.25|517.15|11
1732718070000|2024-11-27 14:34:30|519.29|517.19|519.03|516.93|519.29|517.19|519.03|516.93|21
1732718080000|2024-11-27 14:34:40|519.02|516.92|519.2|517.1|519.2|517.1|519.01|516.91|6
1732718090000|2024-11-27 14:34:50|519.22|517.12|518.85|516.75|519.22|517.12|518.85|516.75|15
1732718100000|2024-11-27 14:35:00|518.84|516.74|518.87|516.77|518.91|516.81|518.84|516.74|14
1732718110000|2024-11-27 14:35:10|518.89|516.79|518.99|516.89|519|516.9|518.86|516.76|8
1732718120000|2024-11-27 14:35:20|519.02|516.92|518.53|516.43|519.02|516.92|518.53|516.43|8
1732718130000|2024-11-27 14:35:30|518.49|516.39|518.89|516.79|518.89|516.79|518.47|516.37|17
1732718140000|2024-11-27 14:35:40|519.23|517.13|519.16|517.06|519.51|517.41|519.16|517.06|21
1732718150000|2024-11-27 14:35:50|519.31|517.21|518.83|516.73|519.31|517.21|518.83|516.73|20
1732718160000|2024-11-27 14:36:00|518.82|516.72|519|516.9|519|516.9|518.57|516.47|14
1732718170000|2024-11-27 14:36:10|518.99|516.89|519.01|516.91|519.06|516.96|518.98|516.88|14
1732718180000|2024-11-27 14:36:20|519|516.9|518.44|516.34|519|516.9|518.44|516.34|25
1732718190000|2024-11-27 14:36:30|518.43|516.33|518.11|516.01|518.43|516.33|518.11|516.01|20
1732718200000|2024-11-27 14:36:40|518.07|515.97|518.12|516.02|518.12|516.02|517.99|515.89|14
1732718210000|2024-11-27 14:36:50|518.13|516.03|518.98|516.88|518.99|516.89|518.12|516.02|15
1732718220000|2024-11-27 14:37:00|518.99|516.89|519.2|517.1|519.45|517.35|518.99|516.89|21
1732718230000|2024-11-27 14:37:10|519.19|517.09|518.84|516.74|519.19|517.09|518.84|516.74|19
1732718240000|2024-11-27 14:37:20|518.76|516.66|519.1|517|519.1|517|518.6|516.5|20
1732718250000|2024-11-27 14:37:30|519.11|517.01|518.81|516.71|519.33|517.23|518.81|516.71|22
1732718260000|2024-11-27 14:37:40|518.82|516.72|519.16|517.06|519.16|517.06|518.81|516.71|16
1732718270000|2024-11-27 14:37:50|519.17|517.07|522.68|520.58|529.1|520.58|519.17|517.07|15
1732718280000|2024-11-27 14:38:00|521.09|518.99|524.31|522.21|524.43|522.33|521.09|518.99|18
1732718290000|2024-11-27 14:38:10|524.22|522.12|524.13|522.03|524.22|522.12|523.47|521.37|19
1732718300000|2024-11-27 14:38:20|524.12|522.02|524.03|521.93|524.83|522.73|524.03|521.93|29
1732718310000|2024-11-27 14:38:30|524.01|521.91|523.24|521.14|524.01|521.91|523.24|521.14|27
1732718320000|2024-11-27 14:38:40|523.23|521.13|523|520.9|523.23|521.13|523|520.9|18
1732718330000|2024-11-27 14:38:50|522.99|520.89|522.66|520.56|522.99|520.89|522.62|520.52|17
1732718340000|2024-11-27 14:39:00|522.65|520.55|522.82|520.72|522.82|520.72|522.62|520.52|11
1732718350000|2024-11-27 14:39:10|522.83|520.73|522.63|520.53|522.83|520.73|522.31|520.21|14
1732718360000|2024-11-27 14:39:20|522.68|520.58|522.58|520.48|522.68|520.58|522.57|520.47|12
1732718370000|2024-11-27 14:39:30|522.57|520.47|522.58|520.48|522.59|520.49|522.43|520.33|11
1732718380000|2024-11-27 14:39:40|522.51|520.41|522.18|520.08|522.52|520.42|522.17|520.07|15
1732718390000|2024-11-27 14:39:50|522.15|520.05|522.01|519.91|522.17|520.07|522.01|519.91|10
1732718400000|2024-11-27 14:40:00|522.05|519.95|521.42|519.32|522.05|519.95|521.25|519.15|17
1732718410000|2024-11-27 14:40:10|521.43|519.33|521.42|519.32|521.47|519.37|521.42|519.32|12
1732718420000|2024-11-27 14:40:20|521.39|519.29|521.05|518.95|521.39|519.29|521.05|518.95|13
1732718430000|2024-11-27 14:40:30|521.04|518.94|520.84|518.74|521.05|518.95|520.84|518.74|11
1732718440000|2024-11-27 14:40:40|520.83|518.73|520.88|518.78|520.88|518.78|520.8|518.7|7
1732718450000|2024-11-27 14:40:50|520.81|518.71|520.88|518.78|520.92|518.82|520.8|518.7|17
1732718460000|2024-11-27 14:41:00|520.89|518.79|521.08|518.98|521.08|518.98|520.87|518.77|14
1732718470000|2024-11-27 14:41:10|521.09|518.99|521.06|518.96|521.1|519|521.06|518.96|16
1732718480000|2024-11-27 14:41:20|521.04|518.94|520.84|518.74|521.06|518.96|520.75|518.65|16
1732718490000|2024-11-27 14:41:30|520.81|518.71|520.21|518.11|520.83|518.73|520.21|518.11|15
1732718500000|2024-11-27 14:41:40|520.22|518.12|520.18|518.08|520.22|518.12|520.17|518.07|15
1732718510000|2024-11-27 14:41:50|520.25|518.15|520.2|518.1|520.25|518.15|520.16|518.06|20
1732718520000|2024-11-27 14:42:00|520.23|518.13|520.88|518.78|520.88|518.78|520.23|518.13|16
1732718530000|2024-11-27 14:42:10|520.92|518.82|520.96|518.86|520.96|518.86|520.88|518.78|11
1732718540000|2024-11-27 14:42:20|521|518.9|520.82|518.72|521|518.9|520.81|518.71|19
1732718550000|2024-11-27 14:42:30|520.75|518.65|520.79|518.69|521.03|518.93|520.75|518.65|16
1732718560000|2024-11-27 14:42:40|520.8|518.7|520.91|518.81|520.91|518.81|520.78|518.68|9
1732718570000|2024-11-27 14:42:50|520.9|518.8|520.77|518.67|520.92|518.82|520.55|518.45|17
1732718580000|2024-11-27 14:43:00|520.85|518.75|521.19|519.09|521.19|519.09|520.85|518.75|16
1732718590000|2024-11-27 14:43:10|521.2|519.1|521.2|519.1|521.23|519.13|521.18|519.08|11
1732718600000|2024-11-27 14:43:20|521.19|519.09|521.23|519.13|521.26|519.16|521.19|519.09|10
1732718610000|2024-11-27 14:43:30|521.27|519.17|521.22|519.12|521.28|519.18|521.21|519.11|9
1732718620000|2024-11-27 14:43:40|521.2|519.1|521.04|518.94|521.23|519.13|520.89|518.79|16
1732718630000|2024-11-27 14:43:50|520.77|518.67|520.53|518.43|520.77|518.67|520.36|518.26|15
1732718640000|2024-11-27 14:44:00|520.54|518.44|520.7|518.6|520.72|518.62|520.54|518.44|11
1732718650000|2024-11-27 14:44:10|520.69|518.59|520.31|518.21|520.69|518.59|519.92|517.82|30
1732718660000|2024-11-27 14:44:20|520.32|518.22|519.94|517.84|520.32|518.22|519.88|517.78|14
1732718670000|2024-11-27 14:44:30|519.95|517.85|519.5|517.4|520.01|517.91|519.49|517.39|17
1732718680000|2024-11-27 14:44:40|519.49|517.39|519.48|517.38|519.54|517.44|519.4|517.3|24
1732718690000|2024-11-27 14:44:50|519.4|517.3|519.17|517.07|519.47|517.37|519.17|517.07|16
1732718700000|2024-11-27 14:45:00|519.1|517|518.93|516.83|519.31|517.21|518.74|516.64|35
1732718710000|2024-11-27 14:45:10|518.94|516.84|519.54|517.44|519.55|517.45|518.94|516.84|30
1732718720000|2024-11-27 14:45:20|519.53|517.43|518.65|516.55|519.56|517.46|518.45|516.35|31
1732718730000|2024-11-27 14:45:30|518.74|516.64|518.88|516.78|518.92|516.82|518.48|516.38|22
1732718740000|2024-11-27 14:45:40|518.87|516.77|518.38|516.28|518.87|516.77|518.38|516.28|16
1732718750000|2024-11-27 14:45:50|518.61|516.51|518.97|516.87|519.02|516.92|518.61|516.51|14
1732718760000|2024-11-27 14:46:00|518.99|516.89|518.73|516.63|519.06|516.96|518.73|516.63|11
1732718770000|2024-11-27 14:46:10|518.75|516.65|518.07|515.97|518.75|516.65|517.95|515.85|23
1732718780000|2024-11-27 14:46:20|518.24|516.14|518.4|516.3|518.76|516.66|518.17|516.07|15
1732718790000|2024-11-27 14:46:30|518.41|516.31|518.06|515.96|518.42|516.32|518.01|515.91|18
1732718800000|2024-11-27 14:46:40|518.08|515.98|518.42|516.32|518.44|516.34|518.08|515.98|14
1732718810000|2024-11-27 14:46:50|518.43|516.33|518.38|516.28|518.43|516.33|518.38|516.28|8
1732718820000|2024-11-27 14:47:00|518.4|516.3|518.87|516.77|518.87|516.77|518.25|516.15|20
1732718830000|2024-11-27 14:47:10|518.86|516.76|519.35|517.25|519.35|517.25|518.85|516.75|18
1732718840000|2024-11-27 14:47:20|519.29|517.19|518.58|516.48|519.29|517.19|518.58|516.48|16
1732718850000|2024-11-27 14:47:30|518.59|516.49|518.88|516.78|518.88|516.78|518.58|516.48|14
1732718860000|2024-11-27 14:47:40|518.89|516.79|518.74|516.64|518.91|516.81|518.74|516.64|14
1732718870000|2024-11-27 14:47:50|518.75|516.65|518.41|516.31|518.75|516.65|518.39|516.29|12
1732718880000|2024-11-27 14:48:00|518.42|516.32|518.52|516.42|518.7|516.6|518.42|516.32|13
1732718890000|2024-11-27 14:48:10|518.51|516.41|518.72|516.62|518.76|516.66|518.41|516.31|19
1732718900000|2024-11-27 14:48:20|518.71|516.61|518.37|516.27|518.71|516.61|518.09|515.99|20
1732718910000|2024-11-27 14:48:30|518.38|516.28|519.42|517.32|519.42|517.32|518.38|516.28|22
1732718920000|2024-11-27 14:48:40|519.43|517.33|519.5|517.4|519.51|517.41|519.43|517.33|15
1732718930000|2024-11-27 14:48:50|519.53|517.43|519.52|517.42|519.53|517.43|519.51|517.41|8
1732718940000|2024-11-27 14:49:00|519.51|517.41|519.47|517.37|519.51|517.41|519.22|517.12|14
1732718950000|2024-11-27 14:49:10|519.46|517.36|519.35|517.25|519.46|517.36|519.18|517.08|16
1732718960000|2024-11-27 14:49:20|519.36|517.26|519.09|516.99|519.37|517.27|519.09|516.99|20
1732718970000|2024-11-27 14:49:30|519.08|516.98|519.05|516.95|519.15|517.05|519.05|516.95|11
1732718980000|2024-11-27 14:49:40|519.07|516.97|518.65|516.55|519.07|516.97|518.65|516.55|16
1732718990000|2024-11-27 14:49:50|518.66|516.56|519.08|516.98|519.08|516.98|518.66|516.56|11
1732719000000|2024-11-27 14:50:00|519.09|516.99|519.14|517.04|519.28|517.18|519.07|516.97|16
1732719010000|2024-11-27 14:50:10|519.28|517.18|519.17|517.07|519.39|517.29|519.08|516.98|15
1732719020000|2024-11-27 14:50:20|519.18|517.08|519.17|517.07|519.22|517.12|519.16|517.06|14
1732719030000|2024-11-27 14:50:30|519.23|517.13|519.25|517.15|519.25|517.15|518.74|516.64|22
1732719040000|2024-11-27 14:50:40|519.26|517.16|519.36|517.26|519.36|517.26|519.26|517.16|15
1732719050000|2024-11-27 14:50:50|519.37|517.27|519.04|516.94|519.37|517.27|518.99|516.89|15
1732719060000|2024-11-27 14:51:00|519.05|516.95|519.07|516.97|519.09|516.99|519.03|516.93|14
1732719070000|2024-11-27 14:51:10|519.08|516.98|519.28|517.18|519.31|517.21|519.08|516.98|14
1732719080000|2024-11-27 14:51:20|519.27|517.17|519.05|516.95|519.27|517.17|519.04|516.94|14
1732719090000|2024-11-27 14:51:30|519.06|516.96|518.69|516.59|519.06|516.96|518.69|516.59|13
1732719100000|2024-11-27 14:51:40|518.68|516.58|518.67|516.57|518.74|516.64|518.67|516.57|11
1732719110000|2024-11-27 14:51:50|518.66|516.56|519.77|517.67|519.79|517.69|518.65|516.55|17
1732719120000|2024-11-27 14:52:00|519.93|517.83|519.91|517.81|519.93|517.83|519.59|517.49|21
1732719130000|2024-11-27 14:52:10|519.9|517.8|519.63|517.53|519.91|517.81|519.59|517.49|18
1732719140000|2024-11-27 14:52:20|519.65|517.55|518.93|516.83|519.66|517.56|518.93|516.83|25
1732719150000|2024-11-27 14:52:30|518.92|516.82|519.21|517.11|519.22|517.12|518.89|516.79|17
1732719160000|2024-11-27 14:52:40|519.2|517.1|519.19|517.09|519.21|517.11|519.19|517.09|4
1732719170000|2024-11-27 14:52:50|519.18|517.08|519.12|517.02|519.24|517.14|519.12|517.02|16
1732719180000|2024-11-27 14:53:00|519.11|517.01|519.29|517.19|519.31|517.21|519.11|517.01|12
1732719190000|2024-11-27 14:53:10|519.3|517.2|519.74|517.64|519.79|517.69|519.3|517.2|12
1732719200000|2024-11-27 14:53:20|519.54|517.44|519.4|517.3|519.54|517.44|519.28|517.18|22
1732719210000|2024-11-27 14:53:30|519.42|517.32|519.36|517.26|519.42|517.32|519.36|517.26|9
1732719220000|2024-11-27 14:53:40|519.35|517.25|519.13|517.03|519.35|517.25|519.12|517.02|17
1732719230000|2024-11-27 14:53:50|519.14|517.04|519.35|517.25|519.36|517.26|519.14|517.04|13
1732719240000|2024-11-27 14:54:00|519.36|517.26|519.38|517.28|519.38|517.28|519.34|517.24|9
1732719250000|2024-11-27 14:54:10|519.5|517.4|519.21|517.11|519.5|517.4|519.19|517.09|12
1732719260000|2024-11-27 14:54:20|519.19|517.09|519.17|517.07|519.21|517.11|519.17|517.07|4
1732719270000|2024-11-27 14:54:30|519.16|517.06|519.04|516.94|519.16|517.06|518.86|516.76|15
1732719280000|2024-11-27 14:54:40|519.05|516.95|518.88|516.78|519.05|516.95|518.87|516.77|7
1732719290000|2024-11-27 14:54:50|518.89|516.79|518.95|516.85|518.96|516.86|518.89|516.79|9
1732719300000|2024-11-27 14:55:00|518.94|516.84|518.75|516.65|518.94|516.84|518.73|516.63|8
1732719310000|2024-11-27 14:55:10|518.79|516.69|519.13|517.03|519.13|517.03|518.79|516.69|18
1732719320000|2024-11-27 14:55:20|519.14|517.04|518.65|516.55|519.15|517.05|518.65|516.55|27
1732719330000|2024-11-27 14:55:30|518.64|516.54|518.35|516.25|518.64|516.54|518.27|516.17|16
1732719340000|2024-11-27 14:55:40|518.34|516.24|518.82|516.72|518.85|516.75|518.34|516.24|20
1732719350000|2024-11-27 14:55:50|518.84|516.74|518.52|516.42|518.86|516.76|518.52|516.42|26
1732719360000|2024-11-27 14:56:00|518.53|516.43|518.81|516.71|518.81|516.71|518.51|516.41|16
1732719370000|2024-11-27 14:56:10|518.82|516.72|518.76|516.66|518.86|516.76|518.76|516.66|11
1732719380000|2024-11-27 14:56:20|518.75|516.65|518.63|516.53|518.75|516.65|518.37|516.27|23
1732719390000|2024-11-27 14:56:30|518.64|516.54|519.39|517.29|519.39|517.29|518.64|516.54|18
1732719400000|2024-11-27 14:56:40|519.4|517.3|519.15|517.05|519.44|517.34|519.12|517.02|20
1732719410000|2024-11-27 14:56:50|519.29|517.19|519.22|517.12|519.29|517.19|519.15|517.05|15
1732719420000|2024-11-27 14:57:00|519.23|517.13|518.91|516.81|519.36|517.26|518.9|516.8|15
1732719430000|2024-11-27 14:57:10|518.89|516.79|518.99|516.89|519|516.9|518.8|516.7|14
1732719440000|2024-11-27 14:57:20|519|516.9|518.91|516.81|519|516.9|518.91|516.81|12
1732719450000|2024-11-27 14:57:30|518.9|516.8|519.07|516.97|519.07|516.97|518.74|516.64|16
1732719460000|2024-11-27 14:57:40|519.08|516.98|519.14|517.04|519.23|517.13|519.07|516.97|13
1732719470000|2024-11-27 14:57:50|519.13|517.03|519.37|517.27|519.38|517.28|519.07|516.97|15
1732719480000|2024-11-27 14:58:00|519.39|517.29|519.35|517.25|519.43|517.33|519.34|517.24|17
1732719490000|2024-11-27 14:58:10|519.34|517.24|519.27|517.17|519.34|517.24|519.17|517.07|11
1732719500000|2024-11-27 14:58:20|519.26|517.16|518.66|516.56|519.26|517.16|518.66|516.56|15
1732719510000|2024-11-27 14:58:30|518.65|516.55|519.06|516.96|519.06|516.96|518.58|516.48|21
1732719520000|2024-11-27 14:58:40|519|516.9|519.02|516.92|519.37|517.27|519|516.9|26
1732719530000|2024-11-27 14:58:50|519.01|516.91|518.75|516.65|519.01|516.91|518.75|516.65|18
1732719540000|2024-11-27 14:59:00|518.76|516.66|519.49|517.39|519.49|517.39|518.75|516.65|23
1732719550000|2024-11-27 14:59:10|519.48|517.38|519.48|517.38|519.51|517.41|519.48|517.38|9
1732719560000|2024-11-27 14:59:20|519.35|517.25|518.88|516.78|519.35|517.25|518.87|516.77|26
1732719570000|2024-11-27 14:59:30|518.89|516.79|518.89|516.79|518.91|516.81|518.88|516.78|13
1732719580000|2024-11-27 14:59:40|518.9|516.8|518.55|516.45|518.9|516.8|518.55|516.45|24
1732719590000|2024-11-27 14:59:50|518.47|516.37|518.79|516.69|518.79|516.69|518.44|516.34|19
1732719600000|2024-11-27 15:00:00|518.8|516.7|518.38|516.28|519.13|517.03|517.22|515.12|28
1732719610000|2024-11-27 15:00:10|518.39|516.29|518.21|516.11|518.39|516.29|518.19|516.09|15
1732719620000|2024-11-27 15:00:20|518.22|516.12|518.22|516.12|518.28|516.18|518.21|516.11|10
1732719630000|2024-11-27 15:00:30|518.21|516.11|518.85|516.75|518.87|516.77|518.21|516.11|20
1732719640000|2024-11-27 15:00:40|518.82|516.72|518.78|516.68|518.82|516.72|518.74|516.64|11
1732719650000|2024-11-27 15:00:50|518.79|516.69|518.54|516.44|518.82|516.72|518.54|516.44|13
1732719660000|2024-11-27 15:01:00|518.53|516.43|517.65|515.55|518.53|516.43|517.65|515.55|35
1732719670000|2024-11-27 15:01:10|517.64|515.54|517.99|515.89|517.99|515.89|517.51|515.41|22
1732719680000|2024-11-27 15:01:20|518|515.9|518.21|516.11|518.37|516.27|518|515.9|25
1732719690000|2024-11-27 15:01:30|518.2|516.1|518.89|516.79|518.9|516.8|518.2|516.1|27
1732719700000|2024-11-27 15:01:40|518.9|516.8|519.15|517.05|519.2|517.1|518.9|516.8|14
1732719710000|2024-11-27 15:01:50|519.14|517.04|518.56|516.46|519.14|517.04|518.56|516.46|26
1732719720000|2024-11-27 15:02:00|518.57|516.47|518.65|516.55|518.78|516.68|518.57|516.47|16
1732719730000|2024-11-27 15:02:10|518.64|516.54|518.01|515.91|518.65|516.55|517.98|515.88|22
1732719740000|2024-11-27 15:02:20|517.93|515.83|518.03|515.93|518.03|515.93|517.81|515.71|15
1732719750000|2024-11-27 15:02:30|518.04|515.94|518.42|516.32|518.52|516.42|517.95|515.85|22
1732719760000|2024-11-27 15:02:40|518.41|516.31|518.91|516.81|518.92|516.82|518.41|516.31|12
1732719770000|2024-11-27 15:02:50|518.92|516.82|518.51|516.41|518.95|516.85|518.51|516.41|20
1732719780000|2024-11-27 15:03:00|518.5|516.4|518.18|516.08|518.5|516.4|518.1|516|18
1732719790000|2024-11-27 15:03:10|518.27|516.17|518.81|516.71|518.81|516.71|518.08|515.98|21
1732719800000|2024-11-27 15:03:20|518.8|516.7|518.86|516.76|518.86|516.76|518.57|516.47|12
1732719810000|2024-11-27 15:03:30|518.87|516.77|518.1|516|518.87|516.77|518.1|516|19
1732719820000|2024-11-27 15:03:40|518.11|516.01|517.8|515.7|518.14|516.04|517.7|515.6|15
1732719830000|2024-11-27 15:03:50|517.88|515.78|518.7|516.6|518.71|516.61|517.88|515.78|24
1732719840000|2024-11-27 15:04:00|518.69|516.59|518.53|516.43|518.89|516.79|518.52|516.42|19
1732719850000|2024-11-27 15:04:10|518.51|516.41|518.43|516.33|518.53|516.43|518.43|516.33|9
1732719860000|2024-11-27 15:04:20|518.42|516.32|518.39|516.29|518.42|516.32|518.39|516.29|4
1732719870000|2024-11-27 15:04:30|518.38|516.28|518.34|516.24|518.38|516.28|518.34|516.24|5
1732719880000|2024-11-27 15:04:40|518.48|516.38|518.66|516.56|518.77|516.67|518.48|516.38|12
1732719890000|2024-11-27 15:04:50|518.67|516.57|518.78|516.68|518.86|516.76|518.66|516.56|14
1732719900000|2024-11-27 15:05:00|518.77|516.67|518.5|516.4|518.77|516.67|518.49|516.39|13
1732719910000|2024-11-27 15:05:10|518.49|516.39|518.48|516.38|518.49|516.39|518.47|516.37|4
1732719920000|2024-11-27 15:05:20|518.52|516.42|518.28|516.18|518.52|516.42|518.28|516.18|9
1732719930000|2024-11-27 15:05:30|518.27|516.17|517.75|515.65|518.27|516.17|517.75|515.65|15
1732719940000|2024-11-27 15:05:40|517.76|515.66|517.86|515.76|517.86|515.76|517.76|515.66|10
1732719950000|2024-11-27 15:05:50|517.87|515.77|517.91|515.81|517.92|515.82|517.87|515.77|3
1732719960000|2024-11-27 15:06:00|517.76|515.66|518.18|516.08|518.21|516.11|517.76|515.66|18
1732719970000|2024-11-27 15:06:10|518.19|516.09|518.53|516.43|518.54|516.44|518.19|516.09|16
1732719980000|2024-11-27 15:06:20|518.52|516.42|518.68|516.58|518.69|516.59|518.5|516.4|10
1732719990000|2024-11-27 15:06:30|518.59|516.49|518.41|516.31|518.59|516.49|518.41|516.31|15
1732720000000|2024-11-27 15:06:40|518.4|516.3|518.36|516.26|518.4|516.3|518.36|516.26|5
1732720010000|2024-11-27 15:06:50|518.35|516.25|518.62|516.52|518.62|516.52|518.34|516.24|11
1732720020000|2024-11-27 15:07:00|518.61|516.51|518.31|516.21|518.61|516.51|518.31|516.21|17
1732720030000|2024-11-27 15:07:10|518.3|516.2|518.44|516.34|518.44|516.34|518.3|516.2|10
1732720040000|2024-11-27 15:07:20|518.43|516.33|518.47|516.37|518.47|516.37|518.43|516.33|5
1732720050000|2024-11-27 15:07:30|518.46|516.36|518.59|516.49|518.59|516.49|518.46|516.36|8
1732720060000|2024-11-27 15:07:40|518.58|516.48|518.49|516.39|518.58|516.48|518.49|516.39|10
1732720070000|2024-11-27 15:07:50|518.55|516.45|518.76|516.66|518.77|516.67|518.45|516.35|20
1732720080000|2024-11-27 15:08:00|518.75|516.65|518.89|516.79|519.16|517.06|518.75|516.65|23
1732720090000|2024-11-27 15:08:10|518.88|516.78|518.42|516.32|518.88|516.78|518.42|516.32|23
1732720100000|2024-11-27 15:08:20|518.41|516.31|518.43|516.33|518.44|516.34|518.39|516.29|9
1732720110000|2024-11-27 15:08:30|518.44|516.34|518.5|516.4|518.72|516.62|518.44|516.34|19
1732720120000|2024-11-27 15:08:40|518.51|516.41|518.35|516.25|518.51|516.41|518.35|516.25|15
1732720130000|2024-11-27 15:08:50|518.34|516.24|518.3|516.2|518.34|516.24|518.3|516.2|6
1732720140000|2024-11-27 15:09:00|518.29|516.19|518.24|516.14|518.31|516.21|518.24|516.14|9
1732720150000|2024-11-27 15:09:10|518.23|516.13|518.33|516.23|518.33|516.23|518.23|516.13|2
1732720170000|2024-11-27 15:09:30|518.32|516.22|518.25|516.15|518.32|516.22|518.25|516.15|8
1732720180000|2024-11-27 15:09:40|518.24|516.14|517.66|515.56|518.24|516.14|517.62|515.52|18
1732720190000|2024-11-27 15:09:50|517.67|515.57|517.84|515.74|517.84|515.74|517.67|515.57|17
1732720200000|2024-11-27 15:10:00|517.92|515.82|517.94|515.84|518.09|515.99|517.92|515.82|14
1732720210000|2024-11-27 15:10:10|517.93|515.83|517.88|515.78|517.93|515.83|517.88|515.78|8
1732720220000|2024-11-27 15:10:20|517.87|515.77|517.33|515.23|517.87|515.77|517.31|515.21|18
1732720230000|2024-11-27 15:10:30|517.32|515.22|517.24|515.14|517.32|515.22|517.24|515.14|11
1732720240000|2024-11-27 15:10:40|517.23|515.13|517.31|515.21|517.31|515.21|517.22|515.12|3
1732720250000|2024-11-27 15:10:50|517.45|515.35|517.36|515.26|517.45|515.35|517.36|515.26|8
1732720260000|2024-11-27 15:11:00|517.37|515.27|517.69|515.59|517.69|515.59|517.37|515.27|12
1732720270000|2024-11-27 15:11:10|517.7|515.6|517.95|515.85|517.97|515.87|517.7|515.6|13
1732720280000|2024-11-27 15:11:20|517.94|515.84|518.03|515.93|518.03|515.93|517.94|515.84|13
1732720290000|2024-11-27 15:11:30|518.02|515.92|518.06|515.96|518.21|516.11|518.02|515.92|19
1732720300000|2024-11-27 15:11:40|518.05|515.95|518|515.9|518.15|516.05|517.95|515.85|13
1732720310000|2024-11-27 15:11:50|518.01|515.91|517.98|515.88|518.01|515.91|517.98|515.88|7
1732720320000|2024-11-27 15:12:00|518.01|515.91|517.72|515.62|518.01|515.91|517.72|515.62|15
1732720330000|2024-11-27 15:12:10|517.71|515.61|517.5|515.4|517.72|515.62|517.32|515.22|19
1732720340000|2024-11-27 15:12:20|517.57|515.47|517.55|515.45|517.58|515.48|517.55|515.45|5
1732720350000|2024-11-27 15:12:30|517.38|515.28|517.42|515.32|517.42|515.32|517.38|515.28|5
1732720360000|2024-11-27 15:12:40|517.44|515.34|517.44|515.34|517.45|515.35|517.44|515.34|3
1732720370000|2024-11-27 15:12:50|517.43|515.33|517.07|514.97|517.43|515.33|517.07|514.97|14
1732720380000|2024-11-27 15:13:00|517.08|514.98|517.04|514.94|517.08|514.98|517.04|514.94|5
1732720390000|2024-11-27 15:13:10|517.03|514.93|517.06|514.96|517.36|515.26|517.03|514.93|25
1732720400000|2024-11-27 15:13:20|517.05|514.95|516.91|514.81|517.05|514.95|516.86|514.76|15
1732720410000|2024-11-27 15:13:30|516.93|514.83|517.04|514.94|517.04|514.94|516.93|514.83|8
1732720420000|2024-11-27 15:13:40|517.03|514.93|517.15|515.05|517.16|515.06|516.93|514.83|11
1732720430000|2024-11-27 15:13:50|517.13|515.03|516.94|514.84|517.13|515.03|516.94|514.84|12
1732720440000|2024-11-27 15:14:00|516.92|514.82|516.22|514.12|516.92|514.82|516.04|513.94|30
1732720450000|2024-11-27 15:14:10|516.23|514.13|516.2|514.1|516.23|514.13|516.19|514.09|11
1732720460000|2024-11-27 15:14:20|516.19|514.09|516.03|513.93|516.19|514.09|516.03|513.93|5
1732720470000|2024-11-27 15:14:30|516.02|513.92|516.07|513.97|516.07|513.97|516.01|513.91|6
1732720480000|2024-11-27 15:14:40|516.08|513.98|516.85|514.75|516.95|514.85|516.08|513.98|15
1732720490000|2024-11-27 15:14:50|516.87|514.77|516.82|514.72|516.87|514.77|516.82|514.72|7
1732720500000|2024-11-27 15:15:00|516.81|514.71|516.93|514.83|516.98|514.88|516.81|514.71|6
1732720510000|2024-11-27 15:15:10|516.92|514.82|516.9|514.8|516.93|514.83|516.9|514.8|10
1732720520000|2024-11-27 15:15:20|516.89|514.79|516.83|514.73|516.89|514.79|516.83|514.73|5
1732720530000|2024-11-27 15:15:30|516.71|514.61|516.89|514.79|516.89|514.79|516.71|514.61|15
1732720540000|2024-11-27 15:15:40|516.88|514.78|516.92|514.82|516.92|514.82|516.88|514.78|9
1732720550000|2024-11-27 15:15:50|516.91|514.81|516.8|514.7|516.91|514.81|516.8|514.7|7
1732720560000|2024-11-27 15:16:00|516.93|514.83|516.77|514.67|516.93|514.83|516.77|514.67|6
1732720570000|2024-11-27 15:16:10|516.76|514.66|516.86|514.76|516.86|514.76|516.74|514.64|9
1732720580000|2024-11-27 15:16:20|516.85|514.75|516.84|514.74|516.98|514.88|516.83|514.73|9
1732720590000|2024-11-27 15:16:30|516.88|514.78|516.98|514.88|517.36|515.26|516.88|514.78|12
1732720600000|2024-11-27 15:16:40|516.99|514.89|516.97|514.87|517.06|514.96|516.97|514.87|9
1732720610000|2024-11-27 15:16:50|516.99|514.89|516.96|514.86|517.06|514.96|516.95|514.85|17
1732720620000|2024-11-27 15:17:00|516.98|514.88|516.89|514.79|516.98|514.88|516.89|514.79|10
1732720630000|2024-11-27 15:17:10|516.87|514.77|516.96|514.86|517|514.9|516.86|514.76|10
1732720640000|2024-11-27 15:17:20|516.95|514.85|516.95|514.85|516.97|514.87|516.95|514.85|5
1732720650000|2024-11-27 15:17:30|516.94|514.84|516.82|514.72|516.97|514.87|516.82|514.72|7
1732720660000|2024-11-27 15:17:40|516.81|514.71|516.78|514.68|516.81|514.71|516.77|514.67|6
1732720670000|2024-11-27 15:17:50|516.77|514.67|517.02|514.92|517.12|515.02|516.77|514.67|17
1732720680000|2024-11-27 15:18:00|517.01|514.91|516.77|514.67|517.01|514.91|516.77|514.67|12
1732720690000|2024-11-27 15:18:10|516.75|514.65|516.58|514.48|516.75|514.65|516.58|514.48|10
1732720700000|2024-11-27 15:18:20|516.57|514.47|515.9|513.8|516.57|514.47|515.9|513.8|25
1732720710000|2024-11-27 15:18:30|515.92|513.82|516.23|514.13|516.35|514.25|515.91|513.81|24
1732720720000|2024-11-27 15:18:40|516.03|513.93|516|513.9|516.03|513.93|515.99|513.89|12
1732720730000|2024-11-27 15:18:50|515.98|513.88|516.04|513.94|516.07|513.97|515.98|513.88|9
1732720740000|2024-11-27 15:19:00|516.03|513.93|516.29|514.19|516.29|514.19|516.03|513.93|7
1732720750000|2024-11-27 15:19:10|516.28|514.18|516.33|514.23|516.33|514.23|516.14|514.04|15
1732720760000|2024-11-27 15:19:20|516.34|514.24|516.19|514.09|516.34|514.24|516.18|514.08|12
1732720770000|2024-11-27 15:19:30|516.18|514.08|516.21|514.11|516.21|514.11|516.18|514.08|4
1732720780000|2024-11-27 15:19:40|516.22|514.12|516.56|514.46|516.56|514.46|516.22|514.12|7
1732720790000|2024-11-27 15:19:50|516.57|514.47|516.57|514.47|516.57|514.47|516.57|514.47|1
1732720800000|2024-11-27 15:20:00|516.56|514.46|516.64|514.54|516.64|514.54|516.56|514.46|4
1732720810000|2024-11-27 15:20:10|516.63|514.53|516.63|514.53|516.63|514.53|516.63|514.53|1
1732720820000|2024-11-27 15:20:20|516.62|514.52|516.63|514.53|516.63|514.53|516.61|514.51|3
1732720830000|2024-11-27 15:20:30|516.65|514.55|516.5|514.4|516.77|514.67|516.47|514.37|15
1732720840000|2024-11-27 15:20:40|516.51|514.41|516.51|514.41|516.51|514.41|516.5|514.4|3
1732720850000|2024-11-27 15:20:50|516.5|514.4|516.89|514.79|516.89|514.79|516.5|514.4|12
1732720860000|2024-11-27 15:21:00|516.88|514.78|516.87|514.77|516.93|514.83|516.87|514.77|8
1732720870000|2024-11-27 15:21:10|516.89|514.79|517.06|514.96|517.06|514.96|516.89|514.79|6
1732720880000|2024-11-27 15:21:20|517.05|514.95|516.81|514.71|517.05|514.95|516.81|514.71|8
1732720890000|2024-11-27 15:21:30|516.69|514.59|515.88|513.78|516.69|514.59|515.88|513.78|31
1732720900000|2024-11-27 15:21:40|515.86|513.76|516.02|513.92|516.02|513.92|515.84|513.74|12
1732720910000|2024-11-27 15:21:50|516.03|513.93|516.28|514.18|516.29|514.19|516.03|513.93|16
1732720920000|2024-11-27 15:22:00|516.27|514.17|515.82|513.72|516.27|514.17|515.82|513.72|23
1732720930000|2024-11-27 15:22:10|515.81|513.71|515.21|513.11|515.83|513.73|515.21|513.11|19
1732720940000|2024-11-27 15:22:20|515.08|512.98|515.06|512.96|515.14|513.04|515.06|512.96|19
1732720950000|2024-11-27 15:22:30|515.07|512.97|515.38|513.28|515.61|513.51|514.88|512.78|16
1732720960000|2024-11-27 15:22:40|515.36|513.26|514.7|512.6|515.36|513.26|514.7|512.6|24
1732720970000|2024-11-27 15:22:50|514.73|512.63|514.71|512.61|514.75|512.65|514.71|512.61|5
1732720980000|2024-11-27 15:23:00|514.73|512.63|514.69|512.59|514.74|512.64|514.69|512.59|15
1732720990000|2024-11-27 15:23:10|514.7|512.6|514.89|512.79|514.89|512.79|514.63|512.53|13
1732721000000|2024-11-27 15:23:20|514.9|512.8|514.87|512.77|514.93|512.83|514.87|512.77|7
1732721010000|2024-11-27 15:23:30|514.86|512.76|514.78|512.68|514.86|512.76|514.76|512.66|8
1732721020000|2024-11-27 15:23:40|514.79|512.69|514.78|512.68|514.79|512.69|514.78|512.68|2
1732721030000|2024-11-27 15:23:50|514.83|512.73|514.82|512.72|514.83|512.73|514.81|512.71|8
1732721040000|2024-11-27 15:24:00|514.83|512.73|514.82|512.72|514.83|512.73|514.82|512.72|2
1732721050000|2024-11-27 15:24:10|514.9|512.8|515.32|513.22|515.32|513.22|514.9|512.8|13
1732721060000|2024-11-27 15:24:20|515.33|513.23|515.34|513.24|515.35|513.25|515.33|513.23|4
1732721070000|2024-11-27 15:24:30|515.35|513.25|515.36|513.26|515.36|513.26|515.35|513.25|2
1732721080000|2024-11-27 15:24:40|515.37|513.27|515.57|513.47|515.57|513.47|515.37|513.27|7
1732721090000|2024-11-27 15:24:50|515.58|513.48|515.87|513.77|515.87|513.77|515.58|513.48|7
1732721100000|2024-11-27 15:25:00|515.88|513.78|515.89|513.79|515.89|513.79|515.88|513.78|2
1732721110000|2024-11-27 15:25:10|515.88|513.78|516.03|513.93|516.03|513.93|515.88|513.78|11
1732721130000|2024-11-27 15:25:30|516.02|513.92|516.25|514.15|516.25|514.15|516.02|513.92|5
1732721140000|2024-11-27 15:25:40|516.24|514.14|516.13|514.03|516.25|514.15|516.13|514.03|16
1732721150000|2024-11-27 15:25:50|516.12|514.02|516.1|514|516.12|514.02|516.1|514|3
1732721160000|2024-11-27 15:26:00|516.09|513.99|516.07|513.97|516.1|514|516.06|513.96|9
1732721170000|2024-11-27 15:26:10|516.08|513.98|516.25|514.15|516.28|514.18|516.07|513.97|8
1732721180000|2024-11-27 15:26:20|516.24|514.14|515.38|513.28|516.24|514.14|515.38|513.28|26
1732721190000|2024-11-27 15:26:30|515.45|513.35|515.44|513.34|515.46|513.36|515.44|513.34|10
1732721200000|2024-11-27 15:26:40|515.49|513.39|515.43|513.33|515.49|513.39|515.43|513.33|7
1732721210000|2024-11-27 15:26:50|515.47|513.37|515.56|513.46|515.58|513.48|515.46|513.36|5
1732721220000|2024-11-27 15:27:00|515.63|513.53|515.74|513.64|515.75|513.65|515.63|513.53|8
1732721230000|2024-11-27 15:27:10|515.75|513.65|515.77|513.67|515.79|513.69|515.75|513.65|7
1732721240000|2024-11-27 15:27:20|515.76|513.66|515.34|513.24|515.78|513.68|515.33|513.23|12
1732721250000|2024-11-27 15:27:30|515.33|513.23|515.27|513.17|515.33|513.23|515.27|513.17|6
1732721260000|2024-11-27 15:27:40|515.26|513.16|515.23|513.13|515.26|513.16|515.23|513.13|11
1732721270000|2024-11-27 15:27:50|515.22|513.12|515.2|513.1|515.24|513.14|515.2|513.1|4
1732721280000|2024-11-27 15:28:00|515.23|513.13|515.25|513.15|515.27|513.17|515.23|513.13|9
1732721290000|2024-11-27 15:28:10|515.24|513.14|515.25|513.15|515.32|513.22|515.23|513.13|6
1732721300000|2024-11-27 15:28:20|515.24|513.14|515.23|513.13|515.42|513.32|515.19|513.09|16
1732721310000|2024-11-27 15:28:30|515.22|513.12|515.15|513.05|515.22|513.12|515.15|513.05|9
1732721320000|2024-11-27 15:28:40|515.18|513.08|515.18|513.08|515.19|513.09|515.17|513.07|7
1732721330000|2024-11-27 15:28:50|515.17|513.07|515.14|513.04|515.17|513.07|515.14|513.04|5
1732721340000|2024-11-27 15:29:00|515.17|513.07|515.16|513.06|515.17|513.07|515.13|513.03|4
1732721350000|2024-11-27 15:29:10|515.15|513.05|515.13|513.03|515.15|513.05|515.13|513.03|3
1732721360000|2024-11-27 15:29:20|515.12|513.02|515.12|513.02|515.13|513.03|515.11|513.01|6
1732721370000|2024-11-27 15:29:30|515.11|513.01|515.04|512.94|515.11|513.01|515.04|512.94|2
1732721390000|2024-11-27 15:29:50|515.06|512.96|517.37|515.27|517.37|515.27|515.06|512.96|20
1732721400000|2024-11-27 15:30:00|517.38|515.28|517.14|515.04|517.38|515.28|517.14|515.04|5
1732721410000|2024-11-27 15:30:10|517.13|515.03|517.16|515.06|517.17|515.07|517.12|515.02|8
1732721420000|2024-11-27 15:30:20|517.17|515.07|517.27|515.17|517.35|515.25|517.17|515.07|18
1732721430000|2024-11-27 15:30:30|517.25|515.15|517.22|515.12|517.27|515.17|517.22|515.12|14
1732721440000|2024-11-27 15:30:40|517.25|515.15|517.34|515.24|517.35|515.25|517.22|515.12|5
1732721450000|2024-11-27 15:30:50|517.35|515.25|515.59|513.49|517.43|515.33|515.57|513.47|14
1732721460000|2024-11-27 15:31:00|515.6|513.5|515.72|513.62|515.72|513.62|515.3|513.2|22
1732721470000|2024-11-27 15:31:10|515.73|513.63|516.52|514.42|516.52|514.42|515.73|513.63|24
1732721480000|2024-11-27 15:31:20|516.53|514.43|517.07|514.97|517.07|514.97|516.53|514.43|29
1732721490000|2024-11-27 15:31:30|517.39|515.29|517.57|515.47|517.57|515.47|517.39|515.29|18
1732721500000|2024-11-27 15:31:40|517.44|515.34|517.49|515.39|517.49|515.39|517.43|515.33|10
1732721510000|2024-11-27 15:31:50|517.31|515.21|517.52|515.42|517.52|515.42|517.31|515.21|21
1732721520000|2024-11-27 15:32:00|517.59|515.49|517.43|515.33|517.59|515.49|517.43|515.33|6
1732721530000|2024-11-27 15:32:10|517.44|515.34|517.31|515.21|517.46|515.36|517.31|515.21|6
1732721540000|2024-11-27 15:32:20|517.3|515.2|517.31|515.21|517.31|515.21|517.29|515.19|4
1732721550000|2024-11-27 15:32:30|517.3|515.2|517.24|515.14|517.36|515.26|517.24|515.14|6
1732721560000|2024-11-27 15:32:40|517.2|515.1|517.25|515.15|517.25|515.15|517.1|515|7
1732721570000|2024-11-27 15:32:50|517.14|515.04|516.99|514.89|517.14|515.04|516.91|514.81|14
1732721580000|2024-11-27 15:33:00|517|514.9|517.16|515.06|517.16|515.06|517|514.9|12
1732721590000|2024-11-27 15:33:10|517.14|515.04|517.1|515|517.32|515.22|517.03|514.93|12
1732721600000|2024-11-27 15:33:20|517.11|515.01|517.27|515.17|517.27|515.17|517.11|515.01|16
1732721610000|2024-11-27 15:33:30|517.21|515.11|517.31|515.21|517.34|515.24|517.12|515.02|13
1732721620000|2024-11-27 15:33:40|517.32|515.22|517.46|515.36|517.46|515.36|517.3|515.2|10
1732721630000|2024-11-27 15:33:50|517.47|515.37|517.83|515.73|517.84|515.74|517.46|515.36|12
1732721640000|2024-11-27 15:34:00|517.76|515.66|517.98|515.88|517.98|515.88|517.76|515.66|17
1732721650000|2024-11-27 15:34:10|517.88|515.78|518.59|516.49|518.76|516.66|517.88|515.78|18
1732721660000|2024-11-27 15:34:20|518.6|516.5|519.12|517.02|519.12|517.02|518.46|516.36|16
1732721670000|2024-11-27 15:34:30|519.13|517.03|519.24|517.14|519.24|517.14|519.13|517.03|12
1732721680000|2024-11-27 15:34:40|519.22|517.12|519.2|517.1|519.71|517.61|519.2|517.1|28
1732721690000|2024-11-27 15:34:50|519.21|517.11|519.23|517.13|519.23|517.13|519.19|517.09|8
1732721700000|2024-11-27 15:35:00|519.19|517.09|519.17|517.07|519.23|517.13|519.17|517.07|11
1732721710000|2024-11-27 15:35:10|519.15|517.05|518.51|516.41|519.17|517.07|518.5|516.4|14
1732721720000|2024-11-27 15:35:20|518.52|516.42|518.31|516.21|518.55|516.45|518.31|516.21|18
1732721730000|2024-11-27 15:35:30|518.3|516.2|518.27|516.17|518.3|516.2|518.27|516.17|4
1732721740000|2024-11-27 15:35:40|518.26|516.16|518.21|516.11|518.29|516.19|518.21|516.11|8
1732721750000|2024-11-27 15:35:50|518.72|516.62|518.64|516.54|518.77|516.67|518.48|516.38|24
1732721760000|2024-11-27 15:36:00|518.54|516.44|518.54|516.44|518.59|516.49|518.48|516.38|20
1732721770000|2024-11-27 15:36:10|518.53|516.43|518.63|516.53|518.69|516.59|518.52|516.42|9
1732721780000|2024-11-27 15:36:20|518.62|516.52|518.19|516.09|518.62|516.52|518.19|516.09|15
1732721790000|2024-11-27 15:36:30|518.29|516.19|518.8|516.7|518.83|516.73|518.29|516.19|23
1732721800000|2024-11-27 15:36:40|518.77|516.67|518.86|516.76|518.88|516.78|518.75|516.65|20
1732721810000|2024-11-27 15:36:50|518.85|516.75|518.87|516.77|518.93|516.83|518.82|516.72|22
1732721820000|2024-11-27 15:37:00|518.86|516.76|519.28|517.18|519.28|517.18|518.84|516.74|11
1732721830000|2024-11-27 15:37:10|519.27|517.17|519.29|517.19|519.3|517.2|519.27|517.17|14
1732721840000|2024-11-27 15:37:20|519.23|517.13|518.94|516.84|519.29|517.19|518.94|516.84|21
1732721850000|2024-11-27 15:37:30|518.93|516.83|518.76|516.66|518.93|516.83|518.63|516.53|16
1732721860000|2024-11-27 15:37:40|518.75|516.65|518.56|516.46|518.8|516.7|518.56|516.46|13
1732721870000|2024-11-27 15:37:50|518.48|516.38|518.28|516.18|518.48|516.38|518.26|516.16|15
1732721880000|2024-11-27 15:38:00|518.29|516.19|518.33|516.23|518.35|516.25|518.26|516.16|11
1732721890000|2024-11-27 15:38:10|518.34|516.24|518.43|516.33|518.46|516.36|518.34|516.24|19
1732721900000|2024-11-27 15:38:20|518.42|516.32|518.32|516.22|518.42|516.32|518.13|516.03|13
1732721910000|2024-11-27 15:38:30|518.34|516.24|518.2|516.1|518.34|516.24|518.2|516.1|5
1732721920000|2024-11-27 15:38:40|518.19|516.09|518.31|516.21|518.35|516.25|518.19|516.09|23
1732721930000|2024-11-27 15:38:50|518.32|516.22|518.41|516.31|518.57|516.47|518.32|516.22|20
1732721940000|2024-11-27 15:39:00|518.42|516.32|518.46|516.36|518.59|516.49|518.33|516.23|25
1732721950000|2024-11-27 15:39:10|518.44|516.34|518.28|516.18|518.5|516.4|518.28|516.18|10
1732721960000|2024-11-27 15:39:20|518.29|516.19|517.86|515.76|518.43|516.33|517.86|515.76|19
1732721970000|2024-11-27 15:39:30|517.85|515.75|517.28|515.18|517.85|515.75|517.23|515.13|21
1732721980000|2024-11-27 15:39:40|517.29|515.19|517.89|515.79|517.89|515.79|517.29|515.19|23
1732721990000|2024-11-27 15:39:50|517.9|515.8|517.78|515.68|517.9|515.8|517.74|515.64|21
1732722000000|2024-11-27 15:40:00|517.77|515.67|517.65|515.55|518.01|515.91|517.49|515.39|18
1732722010000|2024-11-27 15:40:10|517.66|515.56|517.66|515.56|517.74|515.64|517.65|515.55|16
1732722020000|2024-11-27 15:40:20|517.69|515.59|518|515.9|518|515.9|517.69|515.59|7
1732722030000|2024-11-27 15:40:30|517.99|515.89|518.03|515.93|518.07|515.97|517.97|515.87|14
1732722040000|2024-11-27 15:40:40|518.04|515.94|518.1|516|518.19|516.09|518.04|515.94|19
1732722050000|2024-11-27 15:40:50|518.11|516.01|518.04|515.94|518.12|516.02|517.98|515.88|9
1732722060000|2024-11-27 15:41:00|518.03|515.93|518.41|516.31|518.5|516.4|518.03|515.93|19
1732722070000|2024-11-27 15:41:10|518.42|516.32|518.39|516.29|518.5|516.4|518.32|516.22|18
1732722080000|2024-11-27 15:41:20|518.42|516.32|518.52|516.42|518.53|516.43|518.36|516.26|17
1732722090000|2024-11-27 15:41:30|518.51|516.41|518.51|516.41|518.53|516.43|518.5|516.4|13
1732722100000|2024-11-27 15:41:40|518.5|516.4|518.48|516.38|518.5|516.4|518.48|516.38|3
1732722110000|2024-11-27 15:41:50|518.47|516.37|518.59|516.49|518.6|516.5|518.45|516.35|9
1732722120000|2024-11-27 15:42:00|518.58|516.48|518.58|516.48|518.58|516.48|518.39|516.29|17
1732722130000|2024-11-27 15:42:10|518.43|516.33|518.41|516.31|518.49|516.39|518.37|516.27|20
1732722140000|2024-11-27 15:42:20|518.4|516.3|518.49|516.39|518.49|516.39|518.35|516.25|9
1732722150000|2024-11-27 15:42:30|518.5|516.4|518.45|516.35|518.56|516.46|518.43|516.33|20
1732722160000|2024-11-27 15:42:40|518.44|516.34|518.45|516.35|518.5|516.4|518.2|516.1|26
1732722170000|2024-11-27 15:42:50|518.46|516.36|518.56|516.46|518.56|516.46|518.45|516.35|11
1732722180000|2024-11-27 15:43:00|518.57|516.47|519.14|517.04|519.14|517.04|518.57|516.47|21
1732722190000|2024-11-27 15:43:10|519.15|517.05|518.46|516.36|519.21|517.11|518.46|516.36|25
1732722200000|2024-11-27 15:43:20|518.45|516.35|518.24|516.14|518.45|516.35|518.24|516.14|14
1732722210000|2024-11-27 15:43:30|518.25|516.15|518.28|516.18|518.34|516.24|518.22|516.12|15
1732722220000|2024-11-27 15:43:40|518.27|516.17|518.38|516.28|518.66|516.56|518.27|516.17|23
1732722230000|2024-11-27 15:43:50|518.37|516.27|518.46|516.36|518.46|516.36|518.34|516.24|16
1732722240000|2024-11-27 15:44:00|518.47|516.37|518.72|516.62|518.72|516.62|518.47|516.37|26
1732722250000|2024-11-27 15:44:10|518.73|516.63|519.16|517.06|519.16|517.06|518.71|516.61|26
1732722260000|2024-11-27 15:44:20|519.17|517.07|519.27|517.17|519.62|517.52|519.17|517.07|25
1732722270000|2024-11-27 15:44:30|519.28|517.18|519.13|517.03|519.28|517.18|519.13|517.03|16
1732722280000|2024-11-27 15:44:40|518.96|516.86|518.53|516.43|519.04|516.94|518.43|516.33|28
1732722290000|2024-11-27 15:44:50|518.54|516.44|518.52|516.42|518.57|516.47|518.32|516.22|21
1732722300000|2024-11-27 15:45:00|518.54|516.44|519.12|517.02|519.32|517.22|518.54|516.44|29
1732722310000|2024-11-27 15:45:10|518.98|516.88|518.6|516.5|519.08|516.98|518.57|516.47|28
1732722320000|2024-11-27 15:45:20|518.61|516.51|518.83|516.73|519.06|516.96|518.61|516.51|25
1732722330000|2024-11-27 15:45:30|518.59|516.49|518.24|516.14|518.59|516.49|518.24|516.14|17
1732722340000|2024-11-27 15:45:40|518.23|516.13|518.38|516.28|518.8|516.7|518.23|516.13|30
1732722350000|2024-11-27 15:45:50|518.37|516.27|517.89|515.79|518.37|516.27|517.8|515.7|19
1732722360000|2024-11-27 15:46:00|517.88|515.78|517.69|515.59|518.11|516.01|517.69|515.59|21
1732722370000|2024-11-27 15:46:10|517.7|515.6|518.05|515.95|518.05|515.95|517.58|515.48|24
1732722380000|2024-11-27 15:46:20|518.07|515.97|518.5|516.4|518.53|516.43|518.07|515.97|26
1732722390000|2024-11-27 15:46:30|518.57|516.47|518.66|516.56|518.93|516.83|518.57|516.47|25
1732722400000|2024-11-27 15:46:40|518.68|516.58|518.76|516.66|518.93|516.83|518.6|516.5|27
1732722410000|2024-11-27 15:46:50|518.77|516.67|519.01|516.91|519.06|516.96|518.77|516.67|28
1732722420000|2024-11-27 15:47:00|518.95|516.85|519.08|516.98|519.08|516.98|518.95|516.85|16
1732722430000|2024-11-27 15:47:10|519.09|516.99|519.33|517.23|519.33|517.23|519.09|516.99|13
1732722440000|2024-11-27 15:47:20|519.34|517.24|519.03|516.93|519.35|517.25|519.03|516.93|23
1732722450000|2024-11-27 15:47:30|519.02|516.92|519.01|516.91|519.04|516.94|519|516.9|15
1732722460000|2024-11-27 15:47:40|519|516.9|518.8|516.7|519|516.9|518.71|516.61|14
1732722470000|2024-11-27 15:47:50|518.79|516.69|518.73|516.63|518.8|516.7|518.73|516.63|17
1732722480000|2024-11-27 15:48:00|518.72|516.62|519.07|516.97|519.07|516.97|518.66|516.56|21
1732722490000|2024-11-27 15:48:10|519.06|516.96|518.69|516.59|519.06|516.96|518.69|516.59|14
1732722500000|2024-11-27 15:48:20|518.68|516.58|518.67|516.57|518.73|516.63|518.42|516.32|26
1732722510000|2024-11-27 15:48:30|518.68|516.58|518.77|516.67|518.78|516.68|518.68|516.58|11
1732722520000|2024-11-27 15:48:40|518.78|516.68|518.84|516.74|518.9|516.8|518.7|516.6|23
1732722530000|2024-11-27 15:48:50|518.85|516.75|519.14|517.04|519.14|517.04|518.81|516.71|17
1732722540000|2024-11-27 15:49:00|519.15|517.05|519.29|517.19|519.29|517.19|519.15|517.05|7
1732722550000|2024-11-27 15:49:10|519.28|517.18|519.01|516.91|519.28|517.18|518.74|516.64|32
1732722560000|2024-11-27 15:49:20|519.02|516.92|518.74|516.64|519.02|516.92|518.74|516.64|23
1732722570000|2024-11-27 15:49:30|518.73|516.63|518.7|516.6|518.73|516.63|518.7|516.6|4
1732722580000|2024-11-27 15:49:40|518.69|516.59|518.95|516.85|518.95|516.85|518.65|516.55|23
1732722590000|2024-11-27 15:49:50|518.9|516.8|518.92|516.82|518.94|516.84|518.9|516.8|8
1732722600000|2024-11-27 15:50:00|519.12|517.02|519.23|517.13|519.24|517.14|519.08|516.98|14
1732722610000|2024-11-27 15:50:10|519.28|517.18|519.39|517.29|519.4|517.3|519.28|517.18|13
1732722620000|2024-11-27 15:50:20|519.38|517.28|519.19|517.09|519.38|517.28|519.17|517.07|12
1732722630000|2024-11-27 15:50:30|519.18|517.08|518.73|516.63|519.18|517.08|518.73|516.63|13
1732722640000|2024-11-27 15:50:40|518.76|516.66|519.25|517.15|519.25|517.15|518.76|516.66|25
1732722650000|2024-11-27 15:50:50|519.26|517.16|519.2|517.1|519.4|517.3|519.2|517.1|14
1732722660000|2024-11-27 15:51:00|519.19|517.09|518.72|516.62|519.2|517.1|518.7|516.6|19
1732722670000|2024-11-27 15:51:10|518.71|516.61|518.73|516.63|518.73|516.63|518.69|516.59|10
1732722680000|2024-11-27 15:51:20|518.84|516.74|519.14|517.04|519.2|517.1|518.81|516.71|22
1732722690000|2024-11-27 15:51:30|519.13|517.03|518.8|516.7|519.13|517.03|518.79|516.69|17
1732722700000|2024-11-27 15:51:40|518.79|516.69|518.71|516.61|518.79|516.69|518.71|516.61|16
1732722710000|2024-11-27 15:51:50|518.7|516.6|518.87|516.77|518.87|516.77|518.7|516.6|5
1732722720000|2024-11-27 15:52:00|518.88|516.78|519.15|517.05|519.15|517.05|518.88|516.78|9
1732722730000|2024-11-27 15:52:10|519.16|517.06|519.24|517.14|519.39|517.29|519.16|517.06|28
1732722740000|2024-11-27 15:52:20|519.25|517.15|519.24|517.14|519.27|517.17|519.24|517.14|5
1732722750000|2024-11-27 15:52:30|519.17|517.07|519.29|517.19|519.32|517.22|519.12|517.02|19
1732722760000|2024-11-27 15:52:40|519.28|517.18|519.11|517.01|519.32|517.22|519.11|517.01|24
1732722770000|2024-11-27 15:52:50|519.1|517|519.03|516.93|519.1|517|518.88|516.78|14
1732722780000|2024-11-27 15:53:00|519.16|517.06|519.06|516.96|519.16|517.06|519.06|516.96|10
1732722790000|2024-11-27 15:53:10|519.05|516.95|518.85|516.75|519.12|517.02|518.77|516.67|20
1732722800000|2024-11-27 15:53:20|518.86|516.76|518.95|516.85|518.95|516.85|518.86|516.76|10
1732722810000|2024-11-27 15:53:30|518.94|516.84|519.16|517.06|519.16|517.06|518.92|516.82|15
1732722820000|2024-11-27 15:53:40|519.15|517.05|519.39|517.29|519.39|517.29|519.12|517.02|10
1732722830000|2024-11-27 15:53:50|519.41|517.31|519.24|517.14|519.42|517.32|519.24|517.14|18
1732722840000|2024-11-27 15:54:00|519.23|517.13|519.39|517.29|519.39|517.29|519.22|517.12|12
1732722850000|2024-11-27 15:54:10|519.37|517.27|519.21|517.11|519.37|517.27|519.06|516.96|27
1732722860000|2024-11-27 15:54:20|519.2|517.1|519.34|517.24|519.37|517.27|519.19|517.09|12
1732722870000|2024-11-27 15:54:30|519.33|517.23|519.09|516.99|519.33|517.23|519.09|516.99|14
1732722880000|2024-11-27 15:54:40|518.95|516.85|519.32|517.22|519.32|517.22|518.9|516.8|19
1732722890000|2024-11-27 15:54:50|519.33|517.23|519.32|517.22|519.39|517.29|519.32|517.22|15
1732722900000|2024-11-27 15:55:00|519.33|517.23|519.23|517.13|519.52|517.42|519.23|517.13|20
1732722910000|2024-11-27 15:55:10|519.22|517.12|519.19|517.09|519.28|517.18|518.97|516.87|23
1732722920000|2024-11-27 15:55:20|519.2|517.1|519.29|517.19|519.31|517.21|519.19|517.09|11
1732722930000|2024-11-27 15:55:30|519.3|517.2|519.07|516.97|519.45|517.35|519.07|516.97|28
1732722940000|2024-11-27 15:55:40|519.06|516.96|519.31|517.21|519.31|517.21|519.04|516.94|12
1732722950000|2024-11-27 15:55:50|519.3|517.2|519.07|516.97|519.3|517.2|519.06|516.96|13
1732722960000|2024-11-27 15:56:00|519.22|517.12|519.43|517.33|519.49|517.39|519.22|517.12|17
1732722970000|2024-11-27 15:56:10|519.42|517.32|519.17|517.07|519.47|517.37|519.17|517.07|25
1732722980000|2024-11-27 15:56:20|519.16|517.06|519.14|517.04|519.18|517.08|519.12|517.02|10
1732722990000|2024-11-27 15:56:30|519.13|517.03|519.3|517.2|519.31|517.21|519.13|517.03|3
1732723000000|2024-11-27 15:56:40|519.43|517.33|518.86|516.76|519.43|517.33|518.85|516.75|24
1732723010000|2024-11-27 15:56:50|518.87|516.77|519.12|517.02|519.24|517.14|518.79|516.69|17
1732723020000|2024-11-27 15:57:00|519.11|517.01|519.33|517.23|519.33|517.23|519.11|517.01|12
1732723030000|2024-11-27 15:57:10|519.34|517.24|518.97|516.87|519.36|517.26|518.97|516.87|23
1732723040000|2024-11-27 15:57:20|518.96|516.86|519.14|517.04|519.14|517.04|518.95|516.85|11
1732723050000|2024-11-27 15:57:30|519.15|517.05|519.29|517.19|519.29|517.19|519.14|517.04|12
1732723060000|2024-11-27 15:57:40|519.28|517.18|519.17|517.07|519.29|517.19|519.17|517.07|16
1732723070000|2024-11-27 15:57:50|519.14|517.04|519.72|517.62|519.73|517.63|519.13|517.03|12
1732723080000|2024-11-27 15:58:00|519.67|517.57|519.71|517.61|519.72|517.62|519.37|517.27|17
1732723090000|2024-11-27 15:58:10|519.69|517.59|519.54|517.44|519.75|517.65|519.31|517.21|18
1732723100000|2024-11-27 15:58:20|519.52|517.42|519.79|517.69|519.86|517.76|519.47|517.37|22
1732723110000|2024-11-27 15:58:30|519.88|517.78|519.77|517.67|519.95|517.85|519.63|517.53|15
1732723120000|2024-11-27 15:58:40|519.78|517.68|519.43|517.33|519.82|517.72|519.43|517.33|20
1732723130000|2024-11-27 15:58:50|519.44|517.34|518.6|516.5|519.44|517.34|518.6|516.5|29
1732723140000|2024-11-27 15:59:00|518.61|516.51|519.14|517.04|519.14|517.04|518.51|516.41|29
1732723150000|2024-11-27 15:59:10|519.16|517.06|518.65|516.55|519.29|517.19|518.64|516.54|21
1732723160000|2024-11-27 15:59:20|518.64|516.54|518.81|516.71|518.82|516.72|518.53|516.43|16
1732723170000|2024-11-27 15:59:30|518.86|516.76|518.89|516.79|518.99|516.89|518.61|516.51|23
1732723180000|2024-11-27 15:59:40|519.03|516.93|519.15|517.05|519.17|517.07|519.03|516.93|16
1732723190000|2024-11-27 15:59:50|519.16|517.06|519.1|517|519.22|517.12|519.05|516.95|11
1732723200000|2024-11-27 16:00:00|519.09|516.99|519.34|517.24|519.34|517.24|519.09|516.99|11
1732723210000|2024-11-27 16:00:10|519.35|517.25|518.87|516.77|519.62|517.52|518.87|516.77|23
1732723220000|2024-11-27 16:00:20|518.88|516.78|519.09|516.99|519.13|517.03|518.88|516.78|21
1732723230000|2024-11-27 16:00:30|519.1|517|519.57|517.47|519.58|517.48|519.1|517|24
1732723240000|2024-11-27 16:00:40|519.58|517.48|519.74|517.64|519.75|517.65|519.58|517.48|8
1732723250000|2024-11-27 16:00:50|519.76|517.66|519.05|516.95|519.76|517.66|518.9|516.8|31
1732723260000|2024-11-27 16:01:00|519.06|516.96|519.13|517.03|519.23|517.13|518.91|516.81|30
1732723270000|2024-11-27 16:01:10|519.14|517.04|519.53|517.43|519.53|517.43|519.14|517.04|18
1732723280000|2024-11-27 16:01:20|519.54|517.44|519.71|517.61|519.9|517.8|519.54|517.44|23
1732723290000|2024-11-27 16:01:30|519.7|517.6|518.81|516.71|519.7|517.6|518.81|516.71|31
1732723300000|2024-11-27 16:01:40|518.8|516.7|519.23|517.13|519.23|517.13|518.8|516.7|26
1732723310000|2024-11-27 16:01:50|519.24|517.14|519.06|516.96|519.49|517.39|518.84|516.74|24
1732723320000|2024-11-27 16:02:00|519.07|516.97|518.57|516.47|519.08|516.98|518.57|516.47|22
1732723330000|2024-11-27 16:02:10|518.56|516.46|518.63|516.53|518.69|516.59|518.31|516.21|23
1732723340000|2024-11-27 16:02:20|518.61|516.51|518.74|516.64|518.89|516.79|518.6|516.5|22
1732723350000|2024-11-27 16:02:30|518.75|516.65|518.85|516.75|518.94|516.84|518.69|516.59|17
1732723360000|2024-11-27 16:02:40|519|516.9|518.61|516.51|519.01|516.91|518.6|516.5|21
1732723370000|2024-11-27 16:02:50|518.69|516.59|518.62|516.52|518.69|516.59|518.53|516.43|11
1732723380000|2024-11-27 16:03:00|518.53|516.43|517.41|515.31|518.53|516.43|517.41|515.31|29
1732723390000|2024-11-27 16:03:10|517.4|515.3|515.75|513.65|517.42|515.32|515.75|513.65|30
1732723400000|2024-11-27 16:03:20|515.77|513.67|515.68|513.58|515.92|513.82|515.68|513.58|30
1732723410000|2024-11-27 16:03:30|515.63|513.53|516.11|514.01|516.11|514.01|515.62|513.52|23
1732723420000|2024-11-27 16:03:40|515.9|513.8|516.13|514.03|516.13|514.03|515.9|513.8|22
1732723430000|2024-11-27 16:03:50|516.15|514.05|515.94|513.84|516.16|514.06|515.9|513.8|8
1732723440000|2024-11-27 16:04:00|515.95|513.85|516.71|514.61|516.71|514.61|515.95|513.85|29
1732723450000|2024-11-27 16:04:10|516.72|514.62|516.32|514.22|516.79|514.69|516.26|514.16|22
1732723460000|2024-11-27 16:04:20|516.33|514.23|516.34|514.24|516.36|514.26|516.32|514.22|8
1732723470000|2024-11-27 16:04:30|516.35|514.25|515.93|513.83|516.35|514.25|515.93|513.83|24
1732723480000|2024-11-27 16:04:40|515.89|513.79|515.95|513.85|515.95|513.85|515.66|513.56|26
1732723490000|2024-11-27 16:04:50|516.12|514.02|515.2|513.1|516.14|514.04|515.2|513.1|18
1732723500000|2024-11-27 16:05:00|515.19|513.09|515.16|513.06|515.19|513.09|515.12|513.02|7
1732723510000|2024-11-27 16:05:10|515.14|513.04|514.77|512.67|515.15|513.05|514.74|512.64|8
1732723520000|2024-11-27 16:05:20|514.78|512.68|514.72|512.62|514.9|512.8|514.72|512.62|15
1732723530000|2024-11-27 16:05:30|514.73|512.63|514.73|512.63|514.85|512.75|514.66|512.56|23
1732723540000|2024-11-27 16:05:40|514.74|512.64|515.44|513.34|515.44|513.34|514.74|512.64|27
1732723550000|2024-11-27 16:05:50|515.45|513.35|515.5|513.4|515.5|513.4|515.05|512.95|26
1732723560000|2024-11-27 16:06:00|515.51|513.41|515.6|513.5|515.64|513.54|515.51|513.41|23
1732723570000|2024-11-27 16:06:10|515.61|513.51|515.8|513.7|515.8|513.7|515.61|513.51|16
1732723580000|2024-11-27 16:06:20|515.81|513.71|516.33|514.23|516.33|514.23|515.81|513.71|26
1732723590000|2024-11-27 16:06:30|516.34|514.24|516.43|514.33|516.44|514.34|516.32|514.22|23
1732723600000|2024-11-27 16:06:40|516.44|514.34|516.52|514.42|516.52|514.42|516|513.9|21
1732723610000|2024-11-27 16:06:50|516.53|514.43|516.75|514.65|516.75|514.65|516.5|514.4|28
1732723620000|2024-11-27 16:07:00|516.76|514.66|517.52|515.42|517.52|515.42|516.76|514.66|28
1732723630000|2024-11-27 16:07:10|517.53|515.43|517.3|515.2|517.64|515.54|517.27|515.17|18
1732723640000|2024-11-27 16:07:20|517.31|515.21|517.6|515.5|517.6|515.5|517.31|515.21|27
1732723650000|2024-11-27 16:07:30|517.54|515.44|517.35|515.25|517.58|515.48|517.28|515.18|17
1732723660000|2024-11-27 16:07:40|517.36|515.26|517.58|515.48|517.6|515.5|517.36|515.26|28
1732723670000|2024-11-27 16:07:50|517.59|515.49|517.78|515.68|517.85|515.75|517.59|515.49|31
1732723680000|2024-11-27 16:08:00|517.79|515.69|517.75|515.65|517.81|515.71|517.74|515.64|9
1732723690000|2024-11-27 16:08:10|518.06|515.96|518.3|516.2|518.3|516.2|518.06|515.96|22
1732723700000|2024-11-27 16:08:20|518.31|516.21|518.34|516.24|518.34|516.24|518.23|516.13|22
1732723710000|2024-11-27 16:08:30|518.35|516.25|518.32|516.22|518.43|516.33|518.28|516.18|21
1732723730000|2024-11-27 16:08:50|518.1|516|518.19|516.09|518.31|516.21|518.1|516|10
1732723740000|2024-11-27 16:09:00|518.2|516.1|518.28|516.18|518.44|516.34|518.2|516.1|16
1732723750000|2024-11-27 16:09:10|518.29|516.19|518.09|515.99|518.37|516.27|518.08|515.98|10
1732723760000|2024-11-27 16:09:20|518.08|515.98|518.32|516.22|518.32|516.22|518.08|515.98|4
1732723770000|2024-11-27 16:09:30|518.31|516.21|518.31|516.21|518.32|516.22|518.3|516.2|6
1732723780000|2024-11-27 16:09:40|518.32|516.22|518.09|515.99|518.52|516.42|518.09|515.99|14
1732723790000|2024-11-27 16:09:50|518.1|516|518.42|516.32|518.47|516.37|518.1|516|18
1732723800000|2024-11-27 16:10:00|518.43|516.33|518.57|516.47|518.57|516.47|518.1|516|18
1732723810000|2024-11-27 16:10:10|518.32|516.22|518.57|516.47|518.57|516.47|518.32|516.22|7
1732723820000|2024-11-27 16:10:20|518.58|516.48|518.8|516.7|518.8|516.7|518.58|516.48|26
1732723830000|2024-11-27 16:10:30|518.81|516.71|518.54|516.44|518.87|516.77|518.3|516.2|21
1732723840000|2024-11-27 16:10:40|518.55|516.45|518.72|516.62|518.72|516.62|518.55|516.45|17
1732723850000|2024-11-27 16:10:50|518.73|516.63|518.78|516.68|518.86|516.76|518.7|516.6|25
1732723860000|2024-11-27 16:11:00|518.8|516.7|518.36|516.26|518.83|516.73|518.32|516.22|14
1732723870000|2024-11-27 16:11:10|518.03|515.93|517.81|515.71|518.2|516.1|517.69|515.59|27
1732723880000|2024-11-27 16:11:20|517.82|515.72|517.07|514.97|518.13|516.03|517.06|514.96|24
1732723890000|2024-11-27 16:11:30|517.08|514.98|517.16|515.06|517.17|515.07|517.08|514.98|17
1732723900000|2024-11-27 16:11:40|517.17|515.07|517.21|515.11|517.6|515.5|517.09|514.99|31
1732723910000|2024-11-27 16:11:50|517.22|515.12|517.45|515.35|517.78|515.68|517.22|515.12|20
1732723920000|2024-11-27 16:12:00|517.46|515.36|517.61|515.51|517.66|515.56|517.46|515.36|22
1732723930000|2024-11-27 16:12:10|517.55|515.45|517.9|515.8|517.9|515.8|517.55|515.45|15
1732723940000|2024-11-27 16:12:20|517.92|515.82|517.51|515.41|517.94|515.84|517.48|515.38|12
1732723950000|2024-11-27 16:12:30|517.52|515.42|517.68|515.58|517.68|515.58|517.52|515.42|15
1732723960000|2024-11-27 16:12:40|517.7|515.6|517.98|515.88|517.98|515.88|517.7|515.6|14
1732723970000|2024-11-27 16:12:50|517.91|515.81|517.99|515.89|517.99|515.89|517.91|515.81|8
1732723980000|2024-11-27 16:13:00|518.3|516.2|518.32|516.22|518.32|516.22|518.3|516.2|3
1732723990000|2024-11-27 16:13:10|518.33|516.23|518.33|516.23|518.43|516.33|518.33|516.23|16
1732724000000|2024-11-27 16:13:20|518.34|516.24|518.4|516.3|518.43|516.33|518.34|516.24|13
1732724010000|2024-11-27 16:13:30|518.15|516.05|518.02|515.92|518.15|516.05|518|515.9|4
1732724020000|2024-11-27 16:13:40|518.03|515.93|518.03|515.93|518.07|515.97|517.97|515.87|15
1732724030000|2024-11-27 16:13:50|517.97|515.87|517.35|515.25|517.97|515.87|517.35|515.25|19
1732724040000|2024-11-27 16:14:00|517.36|515.26|517.43|515.33|517.43|515.33|517.32|515.22|15
1732724050000|2024-11-27 16:14:10|517.44|515.34|517.29|515.19|517.47|515.37|517.26|515.16|22
1732724060000|2024-11-27 16:14:20|517.31|515.21|517.29|515.19|517.4|515.3|517.26|515.16|16
1732724070000|2024-11-27 16:14:30|517.3|515.2|517.48|515.38|517.53|515.43|517.3|515.2|18
1732724080000|2024-11-27 16:14:40|517.44|515.34|517.39|515.29|517.44|515.34|517.34|515.24|16
1732724090000|2024-11-27 16:14:50|517.4|515.3|517.37|515.27|517.45|515.35|517.37|515.27|13
1732724100000|2024-11-27 16:15:00|517.26|515.16|517.33|515.23|517.38|515.28|517.15|515.05|22
1732724110000|2024-11-27 16:15:10|517.34|515.24|517.46|515.36|517.65|515.55|517.34|515.24|15
1732724120000|2024-11-27 16:15:20|517.43|515.33|517.34|515.24|517.46|515.36|517.34|515.24|12
1732724130000|2024-11-27 16:15:30|517.33|515.23|517.32|515.22|517.33|515.23|517.25|515.15|13
1732724140000|2024-11-27 16:15:40|517.33|515.23|517.36|515.26|517.41|515.31|517.33|515.23|12
1732724150000|2024-11-27 16:15:50|517.37|515.27|517.44|515.34|517.51|515.41|517.29|515.19|23
1732724160000|2024-11-27 16:16:00|517.43|515.33|517.53|515.43|517.78|515.68|517.43|515.33|25
1732724170000|2024-11-27 16:16:10|517.54|515.44|517.52|515.42|517.67|515.57|517.47|515.37|23
1732724180000|2024-11-27 16:16:20|517.53|515.43|517.69|515.59|517.69|515.59|517.53|515.43|22
1732724190000|2024-11-27 16:16:30|517.87|515.77|517.92|515.82|517.96|515.86|517.84|515.74|17
1732724200000|2024-11-27 16:16:40|517.89|515.79|518.11|516.01|518.12|516.02|517.89|515.79|24
1732724210000|2024-11-27 16:16:50|518.13|516.03|518.09|515.99|518.13|516.03|517.98|515.88|16
1732724220000|2024-11-27 16:17:00|518.13|516.03|517.91|515.81|518.13|516.03|517.89|515.79|18
1732724230000|2024-11-27 16:17:10|517.92|515.82|517.81|515.71|517.99|515.89|517.76|515.66|25
1732724240000|2024-11-27 16:17:20|517.82|515.72|518.42|516.32|518.42|516.32|517.82|515.72|23
1732724250000|2024-11-27 16:17:30|518.43|516.33|518.78|516.68|518.8|516.7|518.43|516.33|22
1732724260000|2024-11-27 16:17:40|518.79|516.69|518.83|516.73|518.83|516.73|518.64|516.54|21
1732724270000|2024-11-27 16:17:50|518.79|516.69|518.71|516.61|518.79|516.69|518.61|516.51|23
1732724280000|2024-11-27 16:18:00|518.72|516.62|518.82|516.72|518.89|516.79|518.72|516.62|17
1732724290000|2024-11-27 16:18:10|518.83|516.73|518.64|516.54|518.83|516.73|518.63|516.53|24
1732724300000|2024-11-27 16:18:20|518.65|516.55|518.74|516.64|518.74|516.64|518.65|516.55|14
1732724310000|2024-11-27 16:18:30|518.75|516.65|518.63|516.53|518.75|516.65|518.62|516.52|15
1732724320000|2024-11-27 16:18:40|518.64|516.54|518.68|516.58|518.68|516.58|518.63|516.53|8
1732724330000|2024-11-27 16:18:50|518.7|516.6|518.9|516.8|518.9|516.8|518.56|516.46|24
1732724340000|2024-11-27 16:19:00|518.91|516.81|519|516.9|519.19|517.09|518.89|516.79|27
1732724350000|2024-11-27 16:19:10|519.01|516.91|518.9|516.8|519.22|517.12|518.89|516.79|29
1732724360000|2024-11-27 16:19:20|518.91|516.81|519.19|517.09|519.22|517.12|518.91|516.81|25
1732724370000|2024-11-27 16:19:30|519.15|517.05|519.11|517.01|519.3|517.2|519|516.9|26
1732724380000|2024-11-27 16:19:40|519.12|517.02|518.84|516.74|519.19|517.09|518.84|516.74|12
1732724390000|2024-11-27 16:19:50|519.03|516.93|519.02|516.92|519.06|516.96|518.92|516.82|19
1732724400000|2024-11-27 16:20:00|519.03|516.93|519.09|516.99|519.26|517.16|519.03|516.93|24
1732724410000|2024-11-27 16:20:10|519.12|517.02|519.09|516.99|519.12|517.02|518.86|516.76|25
1732724420000|2024-11-27 16:20:20|519.1|517|519.19|517.09|519.19|517.09|519.09|516.99|23
1732724430000|2024-11-27 16:20:30|519.08|516.98|519.15|517.05|519.21|517.11|519.08|516.98|12
1732724440000|2024-11-27 16:20:40|519.16|517.06|519.26|517.16|519.4|517.3|519.15|517.05|13
1732724450000|2024-11-27 16:20:50|519.25|517.15|518.95|516.85|519.27|517.17|518.93|516.83|17
1732724460000|2024-11-27 16:21:00|518.96|516.86|518.83|516.73|518.97|516.87|518.8|516.7|12
1732724470000|2024-11-27 16:21:10|518.84|516.74|518.82|516.72|518.84|516.74|518.68|516.58|15
1732724480000|2024-11-27 16:21:20|518.83|516.73|518.94|516.84|518.94|516.84|518.83|516.73|11
1732724490000|2024-11-27 16:21:30|519.01|516.91|519.09|516.99|519.14|517.04|518.98|516.88|15
1732724500000|2024-11-27 16:21:40|519.1|517|519.21|517.11|519.21|517.11|519.1|517|17
1732724510000|2024-11-27 16:21:50|519.22|517.12|518.94|516.84|519.24|517.14|518.94|516.84|10
1732724520000|2024-11-27 16:22:00|518.95|516.85|519.12|517.02|519.2|517.1|518.95|516.85|15
1732724530000|2024-11-27 16:22:10|519.11|517.01|519.04|516.94|519.12|517.02|519.01|516.91|6
1732724540000|2024-11-27 16:22:20|519.05|516.95|519.06|516.96|519.07|516.97|519.05|516.95|4
1732724550000|2024-11-27 16:22:30|519.02|516.92|519.12|517.02|519.12|517.02|519.02|516.92|13
1732724560000|2024-11-27 16:22:40|519.1|517|519.11|517.01|519.11|517.01|519.1|517|2
1732724570000|2024-11-27 16:22:50|519.1|517|519.16|517.06|519.16|517.06|519.1|517|6
1732724580000|2024-11-27 16:23:00|519.13|517.03|518.16|516.06|519.13|517.03|518.13|516.03|23
1732724590000|2024-11-27 16:23:10|518.17|516.07|518.25|516.15|518.25|516.15|518.16|516.06|17
1732724600000|2024-11-27 16:23:20|518.3|516.2|518.73|516.63|518.73|516.63|518.3|516.2|21
1732724610000|2024-11-27 16:23:30|518.63|516.53|518.44|516.34|518.63|516.53|518.37|516.27|15
1732724620000|2024-11-27 16:23:40|518.38|516.28|518.18|516.08|518.39|516.29|518.18|516.08|8
1732724630000|2024-11-27 16:23:50|518.25|516.15|518.34|516.24|518.34|516.24|518.25|516.15|8
1732724640000|2024-11-27 16:24:00|518.28|516.18|518.06|515.96|518.5|516.4|517.99|515.89|13
1732724650000|2024-11-27 16:24:10|518.05|515.95|518.17|516.07|518.17|516.07|517.79|515.69|21
1732724660000|2024-11-27 16:24:20|518.11|516.01|518.02|515.92|518.11|516.01|518.02|515.92|4
1732724670000|2024-11-27 16:24:30|517.74|515.64|517.75|515.65|517.75|515.65|517.74|515.64|4
1732724680000|2024-11-27 16:24:40|517.74|515.64|517.8|515.7|517.87|515.77|517.73|515.63|21
1732724690000|2024-11-27 16:24:50|517.81|515.71|517.41|515.31|517.81|515.71|517.41|515.31|8
1732724700000|2024-11-27 16:25:00|517.42|515.32|517.62|515.52|517.62|515.52|517.42|515.32|2
1732724710000|2024-11-27 16:25:10|517.56|515.46|517.24|515.14|517.56|515.46|517.03|514.93|10
1732724720000|2024-11-27 16:25:20|517.25|515.15|516.76|514.66|517.28|515.18|516.76|514.66|17
1732724730000|2024-11-27 16:25:30|516.77|514.67|516.76|514.66|516.78|514.68|516.76|514.66|3
1732724740000|2024-11-27 16:25:40|516.68|514.58|516.64|514.54|516.76|514.66|516.61|514.51|17
1732724750000|2024-11-27 16:25:50|516.65|514.55|516.61|514.51|516.65|514.55|516.58|514.48|6
1732724760000|2024-11-27 16:26:00|516.62|514.52|516.92|514.82|516.99|514.89|516.62|514.52|23
1732724770000|2024-11-27 16:26:10|516.93|514.83|517.06|514.96|517.07|514.97|516.93|514.83|20
1732724780000|2024-11-27 16:26:20|517.07|514.97|517.15|515.05|517.17|515.07|517.06|514.96|17
1732724790000|2024-11-27 16:26:30|517.16|515.06|517.35|515.25|517.36|515.26|517.16|515.06|3
1732724800000|2024-11-27 16:26:40|517.36|515.26|517.37|515.27|517.37|515.27|517.35|515.25|5
1732724810000|2024-11-27 16:26:50|517.38|515.28|517.49|515.39|517.55|515.45|517.38|515.28|25
1732724820000|2024-11-27 16:27:00|517.23|515.13|517.32|515.22|517.42|515.32|517.23|515.13|22
1732724830000|2024-11-27 16:27:10|517.33|515.23|517.45|515.35|517.45|515.35|517.33|515.23|19
1732724840000|2024-11-27 16:27:20|517.37|515.27|517.38|515.28|517.41|515.31|517.37|515.27|7
1732724850000|2024-11-27 16:27:30|517.39|515.29|517.31|515.21|517.39|515.29|517.31|515.21|6
1732724860000|2024-11-27 16:27:40|517.3|515.2|517.44|515.34|517.44|515.34|517.3|515.2|5
1732724870000|2024-11-27 16:27:50|517.45|515.35|517.48|515.38|517.48|515.38|517.45|515.35|5
1732724880000|2024-11-27 16:28:00|517.49|515.39|517.53|515.43|517.53|515.43|517.49|515.39|5
1732724890000|2024-11-27 16:28:10|517.54|515.44|517.4|515.3|517.55|515.45|517.39|515.29|18
1732724900000|2024-11-27 16:28:20|517.41|515.31|517.41|515.31|517.41|515.31|517.41|515.31|1
1732724910000|2024-11-27 16:28:30|517.4|515.3|517.4|515.3|517.41|515.31|517.4|515.3|3
1732724920000|2024-11-27 16:28:40|517.39|515.29|517.4|515.3|517.4|515.3|517.39|515.29|2
1732724930000|2024-11-27 16:28:50|517.41|515.31|517.41|515.31|517.41|515.31|517.41|515.31|1
1732724940000|2024-11-27 16:29:00|517.42|515.32|517.46|515.36|517.5|515.4|517.42|515.32|16
1732724950000|2024-11-27 16:29:10|517.51|515.41|517.5|515.4|517.52|515.42|517.5|515.4|5
1732724960000|2024-11-27 16:29:20|517.49|515.39|517.5|515.4|517.56|515.46|517.49|515.39|9
1732724970000|2024-11-27 16:29:30|517.51|515.41|517.6|515.5|517.61|515.51|517.51|515.41|13
1732724980000|2024-11-27 16:29:40|517.61|515.51|517.65|515.55|517.65|515.55|517.61|515.51|5
1732724990000|2024-11-27 16:29:50|517.63|515.53|518.06|515.96|518.09|515.99|517.63|515.53|11
1732725000000|2024-11-27 16:30:00|518.05|515.95|517.79|515.69|518.05|515.95|517.79|515.69|19
1732725010000|2024-11-27 16:30:10|517.78|515.68|517.47|515.37|517.78|515.68|517.44|515.34|10
1732725020000|2024-11-27 16:30:20|517.46|515.36|517.36|515.26|517.46|515.36|517.34|515.24|8
1732725030000|2024-11-27 16:30:30|517.37|515.27|517.36|515.26|517.38|515.28|517.34|515.24|7
1732725040000|2024-11-27 16:30:40|517.31|515.21|517.38|515.28|517.38|515.28|517.31|515.21|7
1732725050000|2024-11-27 16:30:50|517.39|515.29|517.37|515.27|517.48|515.38|517.34|515.24|16
1732725060000|2024-11-27 16:31:00|517.38|515.28|517.56|515.46|517.61|515.51|517.38|515.28|20
1732725070000|2024-11-27 16:31:10|517.57|515.47|517.91|515.81|517.92|515.82|517.57|515.47|16
1732725080000|2024-11-27 16:31:20|517.92|515.82|517.93|515.83|517.96|515.86|517.91|515.81|8
1732725090000|2024-11-27 16:31:30|517.94|515.84|518.22|516.12|518.22|516.12|517.92|515.82|16
1732725100000|2024-11-27 16:31:40|518.23|516.13|518|515.9|518.25|516.15|517.91|515.81|22
1732725110000|2024-11-27 16:31:50|518.01|515.91|518|515.9|518.02|515.92|517.99|515.89|7
1732725120000|2024-11-27 16:32:00|518.01|515.91|517.86|515.76|518.01|515.91|517.85|515.75|5
1732725130000|2024-11-27 16:32:10|517.87|515.77|517.92|515.82|517.92|515.82|517.86|515.76|14
1732725140000|2024-11-27 16:32:20|517.93|515.83|518.27|516.17|518.35|516.25|517.93|515.83|29
1732725150000|2024-11-27 16:32:30|518.28|516.18|518.08|515.98|518.29|516.19|518.08|515.98|7
1732725160000|2024-11-27 16:32:40|518.05|515.95|517.91|515.81|518.05|515.95|517.64|515.54|24
1732725170000|2024-11-27 16:32:50|517.92|515.82|517.93|515.83|517.99|515.89|517.91|515.81|9
1732725180000|2024-11-27 16:33:00|517.94|515.84|518.57|516.47|518.57|516.47|517.94|515.84|25
1732725190000|2024-11-27 16:33:10|518.58|516.48|518.97|516.87|518.97|516.87|518.58|516.48|24
1732725200000|2024-11-27 16:33:20|518.94|516.84|518.96|516.86|518.96|516.86|518.66|516.56|26
1732725210000|2024-11-27 16:33:30|518.97|516.87|518.92|516.82|518.97|516.87|518.85|516.75|19
1732725220000|2024-11-27 16:33:40|518.93|516.83|519.21|517.11|519.42|517.32|518.93|516.83|18
1732725230000|2024-11-27 16:33:50|519.22|517.12|519.22|517.12|519.26|517.16|519.22|517.12|8
1732725240000|2024-11-27 16:34:00|519.18|517.08|519.13|517.03|519.2|517.1|519.1|517|16
1732725250000|2024-11-27 16:34:10|519.11|517.01|519.04|516.94|519.13|517.03|519.04|516.94|10
1732725260000|2024-11-27 16:34:20|519.03|516.93|519.39|517.29|519.39|517.29|519.03|516.93|12
1732725270000|2024-11-27 16:34:30|519.4|517.3|519.2|517.1|519.5|517.4|519.2|517.1|11
1732725280000|2024-11-27 16:34:40|519.21|517.11|519.14|517.04|519.28|517.18|519.14|517.04|13
1732725290000|2024-11-27 16:34:50|519.07|516.97|519.36|517.26|519.36|517.26|519.07|516.97|10
1732725300000|2024-11-27 16:35:00|519.37|517.27|519.16|517.06|519.43|517.33|519.16|517.06|18
1732725310000|2024-11-27 16:35:10|519.17|517.07|519.13|517.03|519.17|517.07|519.1|517|6
1732725320000|2024-11-27 16:35:20|519.33|517.23|519.24|517.14|519.38|517.28|519.24|517.14|10
1732725330000|2024-11-27 16:35:30|519.25|517.15|519.26|517.16|519.26|517.16|519.25|517.15|2
1732725340000|2024-11-27 16:35:40|519.27|517.17|519.26|517.16|519.28|517.18|519.26|517.16|3
1732725350000|2024-11-27 16:35:50|519.27|517.17|519.49|517.39|519.52|517.42|519.27|517.17|13
1732725360000|2024-11-27 16:36:00|519.45|517.35|519.38|517.28|519.45|517.35|519.26|517.16|14
1732725370000|2024-11-27 16:36:10|519.3|517.2|519.08|516.98|519.3|517.2|519.06|516.96|8
1732725380000|2024-11-27 16:36:20|519.09|516.99|519.48|517.38|519.48|517.38|519.09|516.99|17
1732725390000|2024-11-27 16:36:30|519.46|517.36|519.15|517.05|519.47|517.37|519.15|517.05|8
1732725400000|2024-11-27 16:36:40|519.14|517.04|519.01|516.91|519.14|517.04|518.99|516.89|7
1732725410000|2024-11-27 16:36:50|519.02|516.92|519.31|517.21|519.31|517.21|519.01|516.91|11
1732725420000|2024-11-27 16:37:00|519.32|517.22|519.14|517.04|519.32|517.22|519.13|517.03|12
1732725430000|2024-11-27 16:37:10|519.15|517.05|519.27|517.17|519.32|517.22|519.15|517.05|24
1732725440000|2024-11-27 16:37:20|519.25|517.15|519.27|517.17|519.28|517.18|519.25|517.15|7
1732725450000|2024-11-27 16:37:30|519.28|517.18|519.31|517.21|519.31|517.21|519.28|517.18|4
1732725470000|2024-11-27 16:37:50|519.32|517.22|519.18|517.08|519.33|517.23|519.14|517.04|9
1732725480000|2024-11-27 16:38:00|519.17|517.07|519.07|516.97|519.21|517.11|519.07|516.97|7
1732725490000|2024-11-27 16:38:10|518.98|516.88|518.41|516.31|518.99|516.89|518.4|516.3|11
1732725500000|2024-11-27 16:38:20|518.42|516.32|518.39|516.29|518.43|516.33|518.36|516.26|6
1732725510000|2024-11-27 16:38:30|518.34|516.24|518.34|516.24|518.34|516.24|518.33|516.23|3
1732725520000|2024-11-27 16:38:40|518.35|516.25|518.69|516.59|518.7|516.6|518.35|516.25|13
1732725530000|2024-11-27 16:38:50|518.68|516.58|517.85|515.75|518.68|516.58|517.85|515.75|19
1732725540000|2024-11-27 16:39:00|517.86|515.76|518.12|516.02|518.12|516.02|517.86|515.76|21
1732725550000|2024-11-27 16:39:10|518.13|516.03|518.1|516|518.16|516.06|518.1|516|6
1732725560000|2024-11-27 16:39:20|518.09|515.99|518.13|516.03|518.15|516.05|518.09|515.99|8
1732725570000|2024-11-27 16:39:30|518.15|516.05|518.22|516.12|518.22|516.12|518.15|516.05|8
1732725580000|2024-11-27 16:39:40|518.02|515.92|518.41|516.31|518.41|516.31|518.02|515.92|18
1732725590000|2024-11-27 16:39:50|518.42|516.32|518.53|516.43|518.53|516.43|518.42|516.32|12
1732725600000|2024-11-27 16:40:00|518.52|516.42|518.55|516.45|518.55|516.45|518.52|516.42|4
1732725610000|2024-11-27 16:40:10|518.54|516.44|518.37|516.27|518.54|516.44|518.31|516.21|10
1732725620000|2024-11-27 16:40:20|518.36|516.26|517.83|515.73|518.36|516.26|517.83|515.73|14
1732725630000|2024-11-27 16:40:30|517.82|515.72|517.73|515.63|517.82|515.72|517.71|515.61|5
1732725640000|2024-11-27 16:40:40|517.74|515.64|517.73|515.63|517.74|515.64|517.72|515.62|5
1732725650000|2024-11-27 16:40:50|517.9|515.8|517.92|515.82|517.92|515.82|517.9|515.8|3
1732725660000|2024-11-27 16:41:00|517.93|515.83|517.77|515.67|517.94|515.84|517.76|515.66|9
1732725670000|2024-11-27 16:41:10|517.73|515.63|517.78|515.68|517.78|515.68|517.73|515.63|8
1732725680000|2024-11-27 16:41:20|517.79|515.69|517.74|515.64|517.81|515.71|517.73|515.63|6
1732725690000|2024-11-27 16:41:30|517.73|515.63|517.74|515.64|517.74|515.64|517.73|515.63|2
1732725700000|2024-11-27 16:41:40|517.75|515.65|517.74|515.64|517.77|515.67|517.73|515.63|5
1732725710000|2024-11-27 16:41:50|517.73|515.63|517.74|515.64|517.74|515.64|517.73|515.63|2
1732725720000|2024-11-27 16:42:00|517.73|515.63|517.69|515.59|517.73|515.63|517.68|515.58|3
1732725730000|2024-11-27 16:42:10|517.63|515.53|517.32|515.22|517.63|515.53|517.31|515.21|17
1732725740000|2024-11-27 16:42:20|517.04|514.94|517.19|515.09|517.25|515.15|517.04|514.94|8
1732725750000|2024-11-27 16:42:30|517.2|515.1|517.22|515.12|517.23|515.13|517.2|515.1|4
1732725760000|2024-11-27 16:42:40|517.23|515.13|517.25|515.15|517.25|515.15|517.23|515.13|3
1732725770000|2024-11-27 16:42:50|517.46|515.36|517.41|515.31|517.47|515.37|517.4|515.3|5
1732725780000|2024-11-27 16:43:00|517.42|515.32|517.45|515.35|517.48|515.38|517.42|515.32|10
1732725790000|2024-11-27 16:43:10|517.46|515.36|517.17|515.07|517.46|515.36|517.17|515.07|6
1732725800000|2024-11-27 16:43:20|517.11|515.01|517.1|515|517.11|515.01|517.1|515|2
1732725810000|2024-11-27 16:43:30|517.04|514.94|517|514.9|517.04|514.94|516.99|514.89|8
1732725820000|2024-11-27 16:43:40|517.01|514.91|517.04|514.94|517.06|514.96|517.01|514.91|16
1732725830000|2024-11-27 16:43:50|517.01|514.91|516.94|514.84|517.01|514.91|516.94|514.84|3
1732725840000|2024-11-27 16:44:00|516.83|514.73|516.56|514.46|516.83|514.73|516.51|514.41|13
1732725850000|2024-11-27 16:44:10|516.57|514.47|516.68|514.58|516.7|514.6|516.57|514.47|15
1732725860000|2024-11-27 16:44:20|516.69|514.59|516.75|514.65|516.78|514.68|516.69|514.59|14
1732725870000|2024-11-27 16:44:30|516.76|514.66|517.02|514.92|517.05|514.95|516.76|514.66|15
1732725880000|2024-11-27 16:44:40|517.03|514.93|517.05|514.95|517.06|514.96|517.03|514.93|6
1732725890000|2024-11-27 16:44:50|517.06|514.96|517.11|515.01|517.14|515.04|517.05|514.95|17
1732725900000|2024-11-27 16:45:00|517.12|515.02|517.13|515.03|517.54|515.44|517.1|515|22
1732725910000|2024-11-27 16:45:10|517.14|515.04|517.23|515.13|517.24|515.14|517.14|515.04|14
1732725920000|2024-11-27 16:45:20|517.43|515.33|517.58|515.48|517.6|515.5|517.43|515.33|20
1732725930000|2024-11-27 16:45:30|517.59|515.49|517.63|515.53|517.63|515.53|517.59|515.49|5
1732725940000|2024-11-27 16:45:40|517.64|515.54|517.2|515.1|517.69|515.59|517.2|515.1|17
1732725950000|2024-11-27 16:45:50|517.19|515.09|517.15|515.05|517.19|515.09|517.13|515.03|4
1732725960000|2024-11-27 16:46:00|517.16|515.06|517.45|515.35|517.48|515.38|517.16|515.06|18
1732725970000|2024-11-27 16:46:10|517.39|515.29|517.32|515.22|517.4|515.3|517.32|515.22|6
1732725980000|2024-11-27 16:46:20|517.31|515.21|517.28|515.18|517.31|515.21|517.12|515.02|24
1732725990000|2024-11-27 16:46:30|517.3|515.2|517.31|515.21|517.34|515.24|517.21|515.11|16
1732726000000|2024-11-27 16:46:40|517.23|515.13|517.08|514.98|517.24|515.14|517.08|514.98|12
1732726010000|2024-11-27 16:46:50|517.07|514.97|516.96|514.86|517.08|514.98|516.95|514.85|9
1732726020000|2024-11-27 16:47:00|516.64|514.54|516.51|514.41|516.65|514.55|516.51|514.41|16
1732726030000|2024-11-27 16:47:10|516.34|514.24|516.44|514.34|516.47|514.37|516.34|514.24|16
1732726040000|2024-11-27 16:47:20|516.43|514.33|516.42|514.32|516.43|514.33|516.4|514.3|6
1732726050000|2024-11-27 16:47:30|516.43|514.33|515.44|513.34|516.49|514.39|515.44|513.34|20
1732726060000|2024-11-27 16:47:40|515.46|513.36|515.47|513.37|515.49|513.39|515.41|513.31|19
1732726070000|2024-11-27 16:47:50|515.48|513.38|515.48|513.38|515.56|513.46|515.47|513.37|20
1732726080000|2024-11-27 16:48:00|515.49|513.39|515.88|513.78|515.94|513.84|515.49|513.39|24
1732726090000|2024-11-27 16:48:10|515.89|513.79|516.01|513.91|516.01|513.91|515.89|513.79|17
1732726100000|2024-11-27 16:48:20|516.02|513.92|515.53|513.43|516.03|513.93|515.52|513.42|11
1732726110000|2024-11-27 16:48:30|515.54|513.44|515.8|513.7|515.81|513.71|515.54|513.44|24
1732726120000|2024-11-27 16:48:40|515.67|513.57|515.78|513.68|515.88|513.78|515.66|513.56|25
1732726130000|2024-11-27 16:48:50|515.77|513.67|515.77|513.67|515.77|513.67|515.77|513.67|1
1732726140000|2024-11-27 16:49:00|515.78|513.68|515.89|513.79|516.07|513.97|515.78|513.68|24
1732726150000|2024-11-27 16:49:10|515.9|513.8|516.2|514.1|516.2|514.1|515.9|513.8|12
1732726160000|2024-11-27 16:49:20|516.21|514.11|515.89|513.79|516.24|514.14|515.89|513.79|9
1732726170000|2024-11-27 16:49:30|515.9|513.8|516.31|514.21|516.31|514.21|515.9|513.8|22
1732726180000|2024-11-27 16:49:40|516.33|514.23|516.46|514.36|516.51|514.41|516.33|514.23|17
1732726190000|2024-11-27 16:49:50|516.47|514.37|516.76|514.66|516.76|514.66|516.46|514.36|13
1732726200000|2024-11-27 16:50:00|516.77|514.67|516.71|514.61|516.77|514.67|516.69|514.59|10
1732726210000|2024-11-27 16:50:10|516.69|514.59|516.72|514.62|516.76|514.66|516.69|514.59|14
1732726220000|2024-11-27 16:50:20|516.73|514.63|516.74|514.64|516.8|514.7|516.7|514.6|14
1732726230000|2024-11-27 16:50:30|516.7|514.6|516.25|514.15|516.74|514.64|516.24|514.14|19
1732726240000|2024-11-27 16:50:40|516.26|514.16|516.34|514.24|516.34|514.24|516.25|514.15|11
1732726250000|2024-11-27 16:50:50|516.23|514.13|516.47|514.37|516.47|514.37|515.95|513.85|29
1732726260000|2024-11-27 16:51:00|516.48|514.38|516.27|514.17|516.59|514.49|516.26|514.16|23
1732726270000|2024-11-27 16:51:10|516.28|514.18|516.44|514.34|516.44|514.34|516.28|514.18|24
1732726280000|2024-11-27 16:51:20|516.45|514.35|516.17|514.07|516.45|514.35|516.12|514.02|17
1732726290000|2024-11-27 16:51:30|516.14|514.04|515.75|513.65|516.14|514.04|515.66|513.56|19
1732726300000|2024-11-27 16:51:40|515.77|513.67|515.95|513.85|515.96|513.86|515.77|513.67|21
1732726310000|2024-11-27 16:51:50|516.15|514.05|516.24|514.14|516.28|514.18|516.14|514.04|22
1732726320000|2024-11-27 16:52:00|516.25|514.15|516.3|514.2|516.41|514.31|516.25|514.15|23
1732726330000|2024-11-27 16:52:10|516.29|514.19|516.35|514.25|516.39|514.29|516.27|514.17|22
1732726340000|2024-11-27 16:52:20|516.36|514.26|515.89|513.79|516.61|514.51|515.86|513.76|22
1732726350000|2024-11-27 16:52:30|515.85|513.75|515.92|513.82|515.92|513.82|515.82|513.72|14
1732726360000|2024-11-27 16:52:40|516.14|514.04|516.04|513.94|516.14|514.04|516.04|513.94|10
1732726370000|2024-11-27 16:52:50|516.03|513.93|516.04|513.94|516.04|513.94|516.03|513.93|2
1732726380000|2024-11-27 16:53:00|516.05|513.95|516.28|514.18|516.28|514.18|516.02|513.92|21
1732726390000|2024-11-27 16:53:10|516.29|514.19|516.31|514.21|516.6|514.5|516.29|514.19|24
1732726400000|2024-11-27 16:53:20|516.32|514.22|516.29|514.19|516.32|514.22|516.29|514.19|10
1732726410000|2024-11-27 16:53:30|516.3|514.2|516.19|514.09|516.42|514.32|516.19|514.09|14
1732726420000|2024-11-27 16:53:40|516.18|514.08|516.13|514.03|516.18|514.08|516.13|514.03|4
1732726430000|2024-11-27 16:53:50|516.14|514.04|515.91|513.81|516.15|514.05|515.9|513.8|11
1732726440000|2024-11-27 16:54:00|515.9|513.8|515.43|513.33|515.9|513.8|515.43|513.33|15
1732726450000|2024-11-27 16:54:10|515.44|513.34|515.54|513.44|515.6|513.5|515.44|513.34|14
1732726460000|2024-11-27 16:54:20|515.55|513.45|515.57|513.47|515.61|513.51|515.53|513.43|14
1732726470000|2024-11-27 16:54:30|515.56|513.46|515.6|513.5|515.65|513.55|515.56|513.46|11
1732726480000|2024-11-27 16:54:40|515.61|513.51|515.91|513.81|515.92|513.82|515.61|513.51|16
1732726490000|2024-11-27 16:54:50|515.92|513.82|515.92|513.82|515.93|513.83|515.91|513.81|6
1732726500000|2024-11-27 16:55:00|515.91|513.81|515.79|513.69|515.96|513.86|515.79|513.69|10
1732726510000|2024-11-27 16:55:10|515.8|513.7|515.64|513.54|515.87|513.77|515.62|513.52|13
1732726520000|2024-11-27 16:55:20|515.65|513.55|515.63|513.53|515.7|513.6|515.55|513.45|20
1732726530000|2024-11-27 16:55:30|515.64|513.54|515.61|513.51|515.66|513.56|515.58|513.48|14
1732726540000|2024-11-27 16:55:40|515.62|513.52|515.61|513.51|515.63|513.53|515.6|513.5|4
1732726550000|2024-11-27 16:55:50|515.62|513.52|515.6|513.5|515.64|513.54|515.59|513.49|8
1732726560000|2024-11-27 16:56:00|515.59|513.49|515.68|513.58|515.68|513.58|515.53|513.43|16
1732726570000|2024-11-27 16:56:10|515.61|513.51|515.21|513.11|515.61|513.51|515.21|513.11|17
1732726580000|2024-11-27 16:56:20|515.22|513.12|515.45|513.35|515.46|513.36|515.22|513.12|21
1732726590000|2024-11-27 16:56:30|515.46|513.36|515.35|513.25|515.46|513.36|515.26|513.16|12
1732726600000|2024-11-27 16:56:40|515.3|513.2|514.92|512.82|515.3|513.2|514.88|512.78|15
1732726610000|2024-11-27 16:56:50|514.93|512.83|515|512.9|515.03|512.93|514.9|512.8|22
1732726620000|2024-11-27 16:57:00|515.01|512.91|514.52|512.42|515.01|512.91|514.51|512.41|13
1732726630000|2024-11-27 16:57:10|514.5|512.4|514.09|511.99|514.5|512.4|514.09|511.99|18
1732726640000|2024-11-27 16:57:20|514.11|512.01|514.28|512.18|514.29|512.19|514.11|512.01|17
1732726650000|2024-11-27 16:57:30|514.29|512.19|514.09|511.99|514.29|512.19|514.08|511.98|8
1732726660000|2024-11-27 16:57:40|514.1|512|514.55|512.45|514.57|512.47|514.1|512|21
1732726670000|2024-11-27 16:57:50|514.56|512.46|514.57|512.47|514.61|512.51|514.56|512.46|8
1732726690000|2024-11-27 16:58:10|514.58|512.48|515.02|512.92|515.02|512.92|514.58|512.48|21
1732726700000|2024-11-27 16:58:20|515.03|512.93|515.08|512.98|515.14|513.04|515.03|512.93|17
1732726710000|2024-11-27 16:58:30|515.05|512.95|514.96|512.86|515.07|512.97|514.78|512.68|25
1732726720000|2024-11-27 16:58:40|514.97|512.87|514.99|512.89|515|512.9|514.93|512.83|20
1732726730000|2024-11-27 16:58:50|515|512.9|515.16|513.06|515.19|513.09|515|512.9|3
1732726740000|2024-11-27 16:59:00|515.17|513.07|515.08|512.98|515.23|513.13|515.08|512.98|11
1732726750000|2024-11-27 16:59:10|515.09|512.99|515.25|513.15|515.25|513.15|515.09|512.99|18
1732726760000|2024-11-27 16:59:20|515.23|513.13|515.11|513.01|515.23|513.13|515.11|513.01|6
1732726770000|2024-11-27 16:59:30|515.1|513|515.1|513|515.1|513|515.06|512.96|6
1732726780000|2024-11-27 16:59:40|515.11|513.01|515.18|513.08|515.2|513.1|515.11|513.01|12
1732726790000|2024-11-27 16:59:50|515.19|513.09|515.22|513.12|515.25|513.15|515.19|513.09|10
1732726800000|2024-11-27 17:00:00|515.16|513.06|515.21|513.11|515.25|513.15|515.16|513.06|18
1732726810000|2024-11-27 17:00:10|515.19|513.09|514.84|512.74|515.19|513.09|514.82|512.72|7
1732726820000|2024-11-27 17:00:20|514.85|512.75|514.87|512.77|514.87|512.77|514.8|512.7|11
1732726830000|2024-11-27 17:00:30|514.88|512.78|515.04|512.94|515.04|512.94|514.88|512.78|17
1732726840000|2024-11-27 17:00:40|515.05|512.95|514.98|512.88|515.08|512.98|514.95|512.85|9
1732726850000|2024-11-27 17:00:50|515|512.9|515.09|512.99|515.11|513.01|515|512.9|12
1732726860000|2024-11-27 17:01:00|515.1|513|515.14|513.04|515.24|513.14|515.02|512.92|17
1732726870000|2024-11-27 17:01:10|515.13|513.03|514.93|512.83|515.15|513.05|514.9|512.8|15
1732726880000|2024-11-27 17:01:20|514.92|512.82|515.02|512.92|515.02|512.92|514.92|512.82|14
1732726890000|2024-11-27 17:01:30|515.03|512.93|515.09|512.99|515.09|512.99|515.03|512.93|10
1732726900000|2024-11-27 17:01:40|515.01|512.91|515.07|512.97|515.07|512.97|515.01|512.91|7
1732726910000|2024-11-27 17:01:50|515.08|512.98|515.07|512.97|515.09|512.99|515.06|512.96|6
1732726920000|2024-11-27 17:02:00|515.02|512.92|515.01|512.91|515.02|512.92|514.9|512.8|13
1732726930000|2024-11-27 17:02:10|514.96|512.86|514.78|512.68|514.96|512.86|514.78|512.68|12
1732726940000|2024-11-27 17:02:20|514.79|512.69|514.73|512.63|514.81|512.71|514.73|512.63|8
1732726950000|2024-11-27 17:02:30|514.74|512.64|514.77|512.67|514.77|512.67|514.74|512.64|4
1732726960000|2024-11-27 17:02:40|514.78|512.68|514.68|512.58|514.78|512.68|514.68|512.58|7
1732726970000|2024-11-27 17:02:50|514.67|512.57|514.65|512.55|514.68|512.58|514.65|512.55|6
1732726980000|2024-11-27 17:03:00|514.66|512.56|515.14|513.04|515.14|513.04|514.66|512.56|16
1732726990000|2024-11-27 17:03:10|515.15|513.05|515.42|513.32|515.42|513.32|515.15|513.05|22
1732727000000|2024-11-27 17:03:20|515.43|513.33|515.67|513.57|515.67|513.57|515.43|513.33|22
1732727010000|2024-11-27 17:03:30|515.75|513.65|515.94|513.84|515.95|513.85|515.73|513.63|16
1732727020000|2024-11-27 17:03:40|515.95|513.85|515.94|513.84|515.97|513.87|515.93|513.83|14
1732727030000|2024-11-27 17:03:50|515.95|513.85|515.94|513.84|515.95|513.85|515.93|513.83|5
1732727040000|2024-11-27 17:04:00|515.85|513.75|515.95|513.85|515.95|513.85|515.85|513.75|9
1732727050000|2024-11-27 17:04:10|515.96|513.86|516.32|514.22|516.33|514.23|515.96|513.86|12
1732727060000|2024-11-27 17:04:20|516.33|514.23|516.43|514.33|516.43|514.33|516.33|514.23|11
1732727070000|2024-11-27 17:04:30|516.33|514.23|516.47|514.37|516.47|514.37|516.33|514.23|13
1732727080000|2024-11-27 17:04:40|516.4|514.3|516.25|514.15|516.45|514.35|516.11|514.01|20
1732727090000|2024-11-27 17:04:50|516.26|514.16|516.4|514.3|516.4|514.3|516.25|514.15|18
1732727100000|2024-11-27 17:05:00|516.41|514.31|516.85|514.75|516.9|514.8|516.41|514.31|18
1732727110000|2024-11-27 17:05:10|516.87|514.77|516.67|514.57|516.9|514.8|516.62|514.52|17
1732727120000|2024-11-27 17:05:20|516.68|514.58|516.81|514.71|516.81|514.71|516.68|514.58|19
1732727130000|2024-11-27 17:05:30|516.82|514.72|516.95|514.85|516.95|514.85|516.82|514.72|14
1732727140000|2024-11-27 17:05:40|517.21|515.11|517.24|515.14|517.29|515.19|517.21|515.11|11
1732727150000|2024-11-27 17:05:50|517.23|515.13|517.3|515.2|517.3|515.2|517.23|515.13|8
1732727160000|2024-11-27 17:06:00|517.31|515.21|517.21|515.11|517.37|515.27|517.21|515.11|24
1732727170000|2024-11-27 17:06:10|517.04|514.94|517|514.9|517.17|515.07|516.97|514.87|24
1732727180000|2024-11-27 17:06:20|517.01|514.91|516.97|514.87|517.03|514.93|516.93|514.83|18
1732727190000|2024-11-27 17:06:30|516.76|514.66|516.8|514.7|516.89|514.79|516.75|514.65|22
1732727200000|2024-11-27 17:06:40|516.81|514.71|516.82|514.72|516.82|514.72|516.8|514.7|6
1732727210000|2024-11-27 17:06:50|516.81|514.71|516.27|514.17|516.81|514.71|516.26|514.16|13
1732727220000|2024-11-27 17:07:00|516.28|514.18|516.18|514.08|516.29|514.19|515.95|513.85|23
1732727230000|2024-11-27 17:07:10|516.19|514.09|515.72|513.62|516.3|514.2|515.59|513.49|29
1732727240000|2024-11-27 17:07:20|515.73|513.63|515.41|513.31|515.82|513.72|515.41|513.31|15
1732727250000|2024-11-27 17:07:30|515.34|513.24|515.17|513.07|515.34|513.24|515.04|512.94|21
1732727260000|2024-11-27 17:07:40|515.18|513.08|515.67|513.57|515.69|513.59|515.18|513.08|27
1732727270000|2024-11-27 17:07:50|515.68|513.58|516.01|513.91|516.02|513.92|515.68|513.58|8
1732727280000|2024-11-27 17:08:00|516.02|513.92|516.07|513.97|516.07|513.97|515.85|513.75|7
1732727290000|2024-11-27 17:08:10|516.08|513.98|516.05|513.95|516.11|514.01|516.05|513.95|11
1732727300000|2024-11-27 17:08:20|516.06|513.96|516.16|514.06|516.16|514.06|516.03|513.93|11
1732727310000|2024-11-27 17:08:30|516.17|514.07|516.1|514|516.17|514.07|516.08|513.98|8
1732727320000|2024-11-27 17:08:40|516.04|513.94|516.04|513.94|516.04|513.94|516.03|513.93|5
1732727330000|2024-11-27 17:08:50|516.03|513.93|515.76|513.66|516.09|513.99|515.75|513.65|15
1732727340000|2024-11-27 17:09:00|515.77|513.67|515.72|513.62|515.78|513.68|515.71|513.61|5
1732727350000|2024-11-27 17:09:10|515.73|513.63|516.01|513.91|516.01|513.91|515.71|513.61|15
1732727360000|2024-11-27 17:09:20|516.02|513.92|516.14|514.04|516.14|514.04|516.02|513.92|12
1732727370000|2024-11-27 17:09:30|516.13|514.03|516.13|514.03|516.16|514.06|516.13|514.03|7
1732727380000|2024-11-27 17:09:40|516.14|514.04|516.16|514.06|516.16|514.06|516.14|514.04|7
1732727390000|2024-11-27 17:09:50|516.15|514.05|516.16|514.06|516.16|514.06|516.15|514.05|2
1732727400000|2024-11-27 17:10:00|516.12|514.02|515.83|513.73|516.13|514.03|515.83|513.73|8
1732727410000|2024-11-27 17:10:10|515.84|513.74|515.89|513.79|515.89|513.79|515.84|513.74|8
1732727420000|2024-11-27 17:10:20|515.9|513.8|516.31|514.21|516.31|514.21|515.9|513.8|16
1732727430000|2024-11-27 17:10:30|516.32|514.22|516.49|514.39|516.49|514.39|516.32|514.22|13
1732727440000|2024-11-27 17:10:40|516.5|514.4|516.54|514.44|516.54|514.44|516.5|514.4|5
1732727450000|2024-11-27 17:10:50|516.55|514.45|516.56|514.46|516.56|514.46|516.54|514.44|5
1732727460000|2024-11-27 17:11:00|516.55|514.45|516.34|514.24|516.55|514.45|516.34|514.24|6
1732727470000|2024-11-27 17:11:10|516.35|514.25|516.54|514.44|516.56|514.46|516.35|514.25|20
1732727480000|2024-11-27 17:11:20|516.55|514.45|516.56|514.46|516.56|514.46|516.55|514.45|2
1732727490000|2024-11-27 17:11:30|516.54|514.44|516.58|514.48|516.58|514.48|516.48|514.38|13
1732727500000|2024-11-27 17:11:40|516.59|514.49|516.59|514.49|516.59|514.49|516.59|514.49|1
1732727510000|2024-11-27 17:11:50|516.6|514.5|516.64|514.54|516.64|514.54|516.58|514.48|8
1732727520000|2024-11-27 17:12:00|516.65|514.55|516.69|514.59|516.7|514.6|516.63|514.53|10
1732727530000|2024-11-27 17:12:10|516.7|514.6|517.05|514.95|517.05|514.95|516.7|514.6|6
1732727540000|2024-11-27 17:12:20|517.06|514.96|517.11|515.01|517.11|515.01|517.06|514.96|10
1732727550000|2024-11-27 17:12:30|517.12|515.02|517.23|515.13|517.23|515.13|517.09|514.99|10
1732727560000|2024-11-27 17:12:40|517.24|515.14|517.34|515.24|517.35|515.25|517.24|515.14|11
1732727570000|2024-11-27 17:12:50|517.32|515.22|517.33|515.23|517.33|515.23|517.3|515.2|6
1732727580000|2024-11-27 17:13:00|517.35|515.25|517.4|515.3|517.4|515.3|517.34|515.24|10
1732727590000|2024-11-27 17:13:10|517.41|515.31|517.53|515.43|517.53|515.43|517.41|515.31|13
1732727600000|2024-11-27 17:13:20|517.54|515.44|518.47|516.37|518.48|516.38|517.54|515.44|25
1732727610000|2024-11-27 17:13:30|518.48|516.38|518.6|516.5|518.61|516.51|518.48|516.38|21
1732727620000|2024-11-27 17:13:40|518.61|516.51|518.7|516.6|518.7|516.6|518.61|516.51|9
1732727630000|2024-11-27 17:13:50|518.72|516.62|518.72|516.62|518.72|516.62|518.72|516.62|1
1732727650000|2024-11-27 17:14:10|518.73|516.63|518.75|516.65|518.75|516.65|518.73|516.63|3
1732727660000|2024-11-27 17:14:20|518.76|516.66|519.08|516.98|519.08|516.98|518.76|516.66|9
1732727670000|2024-11-27 17:14:30|519.09|516.99|518.89|516.79|519.19|517.09|518.89|516.79|16
1732727680000|2024-11-27 17:14:40|518.9|516.8|518.25|516.15|518.92|516.82|518.24|516.14|20
1732727690000|2024-11-27 17:14:50|518.27|516.17|518.4|516.3|518.4|516.3|518.27|516.17|20
1732727700000|2024-11-27 17:15:00|518.36|516.26|518.4|516.3|518.4|516.3|518.36|516.26|8
1732727710000|2024-11-27 17:15:10|518.41|516.31|518.44|516.34|518.44|516.34|518.41|516.31|7
1732727720000|2024-11-27 17:15:20|518.45|516.35|518.45|516.35|518.45|516.35|518.44|516.34|5
1732727730000|2024-11-27 17:15:30|518.35|516.25|518.35|516.25|518.38|516.28|518.22|516.12|18
1732727740000|2024-11-27 17:15:40|518.36|516.26|518.43|516.33|518.43|516.33|518.36|516.26|7
1732727750000|2024-11-27 17:15:50|518.44|516.34|518.47|516.37|518.47|516.37|518.44|516.34|9
1732727760000|2024-11-27 17:16:00|518.68|516.58|518.23|516.13|518.68|516.58|518.21|516.11|5
1732727770000|2024-11-27 17:16:10|518.24|516.14|518.24|516.14|518.35|516.25|518.24|516.14|14
1732727780000|2024-11-27 17:16:20|518.11|516.01|518.1|516|518.18|516.08|518.1|516|11
1732727790000|2024-11-27 17:16:30|518.09|515.99|517.87|515.77|518.1|516|517.86|515.76|11
1732727800000|2024-11-27 17:16:40|517.88|515.78|518.04|515.94|518.04|515.94|517.88|515.78|15
1732727810000|2024-11-27 17:16:50|518|515.9|517.92|515.82|518.03|515.93|517.91|515.81|8
1732727820000|2024-11-27 17:17:00|517.93|515.83|518.07|515.97|518.11|516.01|517.85|515.75|23
1732727830000|2024-11-27 17:17:10|518.06|515.96|518.12|516.02|518.12|516.02|518.06|515.96|8
1732727840000|2024-11-27 17:17:20|518.13|516.03|518.13|516.03|518.13|516.03|518.13|516.03|1
1732727850000|2024-11-27 17:17:30|518.14|516.04|518.53|516.43|518.57|516.47|518.14|516.04|12
1732727860000|2024-11-27 17:17:40|518.55|516.45|518.53|516.43|518.56|516.46|518.52|516.42|6
1732727870000|2024-11-27 17:17:50|518.54|516.44|518.79|516.69|518.79|516.69|518.54|516.44|7
1732727880000|2024-11-27 17:18:00|518.8|516.7|518.24|516.14|518.83|516.73|518.24|516.14|12
1732727890000|2024-11-27 17:18:10|518.25|516.15|518.25|516.15|518.26|516.16|518.24|516.14|4
1732727900000|2024-11-27 17:18:20|518.24|516.14|518.31|516.21|518.31|516.21|518.24|516.14|8
1732727910000|2024-11-27 17:18:30|518.32|516.22|518.28|516.18|518.34|516.24|518.25|516.15|7
1732727920000|2024-11-27 17:18:40|518.22|516.12|518.25|516.15|518.25|516.15|518.2|516.1|17
1732727930000|2024-11-27 17:18:50|518.26|516.16|518.57|516.47|518.57|516.47|518.26|516.16|16
1732727940000|2024-11-27 17:19:00|518.58|516.48|517.93|515.83|518.58|516.48|517.91|515.81|10
1732727950000|2024-11-27 17:19:10|517.94|515.84|518.05|515.95|518.05|515.95|517.94|515.84|12
1732727960000|2024-11-27 17:19:20|518.04|515.94|518.03|515.93|518.04|515.94|518.03|515.93|2
1732727970000|2024-11-27 17:19:30|518.02|515.92|518|515.9|518.02|515.92|517.89|515.79|11
1732727980000|2024-11-27 17:19:40|518.01|515.91|518.07|515.97|518.07|515.97|518.01|515.91|9
1732727990000|2024-11-27 17:19:50|518.08|515.98|518.06|515.96|518.08|515.98|518.06|515.96|2
1732728000000|2024-11-27 17:20:00|518.13|516.03|518.3|516.2|518.3|516.2|518.13|516.03|10
1732728010000|2024-11-27 17:20:10|518.31|516.21|518.54|516.44|518.54|516.44|518.31|516.21|12
1732728020000|2024-11-27 17:20:20|518.53|516.43|518.56|516.46|518.56|516.46|518.53|516.43|10
1732728030000|2024-11-27 17:20:30|518.57|516.47|518.76|516.66|518.76|516.66|518.57|516.47|4
1732728040000|2024-11-27 17:20:40|518.75|516.65|518.62|516.52|518.75|516.65|518.62|516.52|14
1732728050000|2024-11-27 17:20:50|518.63|516.53|518.6|516.5|518.63|516.53|518.6|516.5|4
1732728060000|2024-11-27 17:21:00|518.62|516.52|518.58|516.48|518.69|516.59|518.57|516.47|9
1732728070000|2024-11-27 17:21:10|518.59|516.49|518.63|516.53|518.63|516.53|518.59|516.49|7
1732728080000|2024-11-27 17:21:20|518.64|516.54|518.73|516.63|518.73|516.63|518.64|516.54|8
1732728090000|2024-11-27 17:21:30|518.74|516.64|518.76|516.66|518.8|516.7|518.7|516.6|9
1732728100000|2024-11-27 17:21:40|518.73|516.63|518.76|516.66|518.76|516.66|518.73|516.63|4
1732728110000|2024-11-27 17:21:50|518.77|516.67|518.8|516.7|518.8|516.7|518.77|516.67|4
1732728120000|2024-11-27 17:22:00|518.78|516.68|518.58|516.48|518.79|516.69|518.46|516.36|12
1732728130000|2024-11-27 17:22:10|518.59|516.49|519.09|516.99|519.09|516.99|518.59|516.49|22
1732728140000|2024-11-27 17:22:20|519.08|516.98|519.03|516.93|519.08|516.98|518.99|516.89|12
1732728150000|2024-11-27 17:22:30|519.04|516.94|518.86|516.76|519.04|516.94|518.78|516.68|9
1732728160000|2024-11-27 17:22:40|518.88|516.78|518.98|516.88|518.98|516.88|518.88|516.78|9
1732728170000|2024-11-27 17:22:50|518.97|516.87|518.96|516.86|518.97|516.87|518.96|516.86|2
1732728180000|2024-11-27 17:23:00|518.94|516.84|518.88|516.78|519.04|516.94|518.8|516.7|12
1732728190000|2024-11-27 17:23:10|518.9|516.8|518.92|516.82|518.94|516.84|518.89|516.79|9
1732728200000|2024-11-27 17:23:20|518.9|516.8|518.64|516.54|518.9|516.8|518.64|516.54|13
1732728210000|2024-11-27 17:23:30|518.62|516.52|518.66|516.56|518.66|516.56|518.62|516.52|5
1732728220000|2024-11-27 17:23:40|518.7|516.6|518.9|516.8|518.9|516.8|518.7|516.6|7
1732728230000|2024-11-27 17:23:50|518.91|516.81|518.9|516.8|518.92|516.82|518.9|516.8|4
1732728240000|2024-11-27 17:24:00|518.88|516.78|518.73|516.63|518.89|516.79|518.7|516.6|11
1732728250000|2024-11-27 17:24:10|518.74|516.64|518.85|516.75|518.85|516.75|518.74|516.64|10
1732728260000|2024-11-27 17:24:20|518.86|516.76|518.85|516.75|518.86|516.76|518.84|516.74|3
1732728270000|2024-11-27 17:24:30|518.84|516.74|518.64|516.54|518.84|516.74|518.64|516.54|11
1732728280000|2024-11-27 17:24:40|518.51|516.41|518.55|516.45|518.55|516.45|518.48|516.38|12
1732728300000|2024-11-27 17:25:00|518.54|516.44|518.57|516.47|518.58|516.48|518.52|516.42|9
1732728310000|2024-11-27 17:25:10|518.58|516.48|518.62|516.52|518.62|516.52|518.58|516.48|5
1732728320000|2024-11-27 17:25:20|518.63|516.53|518.93|516.83|518.93|516.83|518.63|516.53|9
1732728330000|2024-11-27 17:25:30|518.94|516.84|518.95|516.85|518.95|516.85|518.94|516.84|2
1732728340000|2024-11-27 17:25:40|518.96|516.86|518.96|516.86|518.98|516.88|518.96|516.86|4
1732728350000|2024-11-27 17:25:50|518.97|516.87|518.97|516.87|518.97|516.87|518.97|516.87|1
1732728360000|2024-11-27 17:26:00|518.84|516.74|518.82|516.72|518.93|516.83|518.82|516.72|14
1732728370000|2024-11-27 17:26:10|518.83|516.73|518.89|516.79|518.89|516.79|518.83|516.73|8
1732728380000|2024-11-27 17:26:20|518.9|516.8|518.91|516.81|518.91|516.81|518.9|516.8|2
1732728390000|2024-11-27 17:26:30|518.92|516.82|518.97|516.87|518.97|516.87|518.9|516.8|7
1732728400000|2024-11-27 17:26:40|518.99|516.89|519.02|516.92|519.03|516.93|518.99|516.89|8
1732728410000|2024-11-27 17:26:50|519.03|516.93|518.89|516.79|519.03|516.93|518.89|516.79|4
1732728420000|2024-11-27 17:27:00|518.74|516.64|518.9|516.8|518.91|516.81|518.74|516.64|15
1732728430000|2024-11-27 17:27:10|518.91|516.81|518.86|516.76|518.91|516.81|518.83|516.73|5
1732728440000|2024-11-27 17:27:20|518.83|516.73|518.84|516.74|518.84|516.74|518.83|516.73|2
1732728450000|2024-11-27 17:27:30|518.85|516.75|518.85|516.75|518.86|516.76|518.84|516.74|5
1732728460000|2024-11-27 17:27:40|518.84|516.74|518.86|516.76|518.86|516.76|518.84|516.74|3
1732728470000|2024-11-27 17:27:50|518.93|516.83|518.98|516.88|518.98|516.88|518.93|516.83|7
1732728480000|2024-11-27 17:28:00|518.86|516.76|518.87|516.77|518.96|516.86|518.86|516.76|12
1732728490000|2024-11-27 17:28:10|518.86|516.76|518.92|516.82|518.98|516.88|518.86|516.76|13
1732728500000|2024-11-27 17:28:20|518.93|516.83|518.87|516.77|518.95|516.85|518.87|516.77|4
1732728510000|2024-11-27 17:28:30|518.89|516.79|518.89|516.79|518.89|516.79|518.89|516.79|1
1732728520000|2024-11-27 17:28:40|518.88|516.78|518.96|516.86|518.96|516.86|518.88|516.78|10
1732728530000|2024-11-27 17:28:50|519|516.9|519.29|517.19|519.29|517.19|518.99|516.89|18
1732728540000|2024-11-27 17:29:00|519.28|517.18|519.05|516.95|519.29|517.19|518.92|516.82|19
1732728550000|2024-11-27 17:29:10|519.04|516.94|518.94|516.84|519.04|516.94|518.93|516.83|7
1732728560000|2024-11-27 17:29:20|518.95|516.85|519|516.9|519|516.9|518.95|516.85|6
1732728570000|2024-11-27 17:29:30|518.9|516.8|519.02|516.92|519.02|516.92|518.9|516.8|14
1732728580000|2024-11-27 17:29:40|519.01|516.91|519.03|516.93|519.03|516.93|518.99|516.89|6
1732728590000|2024-11-27 17:29:50|519.04|516.94|519.08|516.98|519.16|517.06|519.04|516.94|14
1732728600000|2024-11-27 17:30:00|519.14|517.04|519.11|517.01|519.14|517.04|518.92|516.82|20
1732728610000|2024-11-27 17:30:10|519.12|517.02|519.16|517.06|519.16|517.06|519.12|517.02|7
1732728620000|2024-11-27 17:30:20|519.17|517.07|519.18|517.08|519.26|517.16|519.13|517.03|16
1732728630000|2024-11-27 17:30:30|519.11|517.01|518.37|516.27|519.18|517.08|518.36|516.26|21
1732728640000|2024-11-27 17:30:40|518.38|516.28|518.58|516.48|518.62|516.52|518.38|516.28|23
1732728650000|2024-11-27 17:30:50|518.57|516.47|518.48|516.38|518.57|516.47|518.41|516.31|9
1732728660000|2024-11-27 17:31:00|518.49|516.39|518.53|516.43|518.59|516.49|518.33|516.23|14
1732728670000|2024-11-27 17:31:10|518.54|516.44|518.52|516.42|518.58|516.48|518.51|516.41|10
1732728680000|2024-11-27 17:31:20|518.56|516.46|518.85|516.75|518.85|516.75|518.56|516.46|10
1732728690000|2024-11-27 17:31:30|518.84|516.74|518.85|516.75|518.85|516.75|518.79|516.69|8
1732728700000|2024-11-27 17:31:40|518.8|516.7|518.82|516.72|518.86|516.76|518.8|516.7|5
1732728710000|2024-11-27 17:31:50|518.83|516.73|519.07|516.97|519.07|516.97|518.83|516.73|10
1732728720000|2024-11-27 17:32:00|519.06|516.96|519.13|517.03|519.13|517.03|518.98|516.88|14
1732728730000|2024-11-27 17:32:10|519.14|517.04|519.07|516.97|519.15|517.05|519.07|516.97|9
1732728740000|2024-11-27 17:32:20|519.05|516.95|519.12|517.02|519.12|517.02|519.05|516.95|6
1732728750000|2024-11-27 17:32:30|519.08|516.98|518.87|516.77|519.09|516.99|518.78|516.68|12
1732728760000|2024-11-27 17:32:40|518.86|516.76|518.8|516.7|518.87|516.77|518.8|516.7|3
1732728770000|2024-11-27 17:32:50|518.78|516.68|519.02|516.92|519.02|516.92|518.77|516.67|11
1732728780000|2024-11-27 17:33:00|518.93|516.83|518.95|516.85|518.97|516.87|518.93|516.83|7
1732728790000|2024-11-27 17:33:10|518.96|516.86|518.99|516.89|518.99|516.89|518.96|516.86|4
1732728800000|2024-11-27 17:33:20|518.97|516.87|519.06|516.96|519.06|516.96|518.96|516.86|8
1732728810000|2024-11-27 17:33:30|519.07|516.97|519.02|516.92|519.1|517|518.95|516.85|11
1732728820000|2024-11-27 17:33:40|519.03|516.93|519.03|516.93|519.03|516.93|519.03|516.93|1
1732728830000|2024-11-27 17:33:50|518.97|516.87|518.87|516.77|519.03|516.93|518.87|516.77|6
1732728840000|2024-11-27 17:34:00|518.88|516.78|519.31|517.21|519.33|517.23|518.88|516.78|20
1732728850000|2024-11-27 17:34:10|519.1|517|519.04|516.94|519.15|517.05|519.04|516.94|12
1732728860000|2024-11-27 17:34:20|518.91|516.81|518.88|516.78|518.91|516.81|518.88|516.78|5
1732728870000|2024-11-27 17:34:30|518.89|516.79|518.9|516.8|518.9|516.8|518.78|516.68|10
1732728880000|2024-11-27 17:34:40|518.91|516.81|518.95|516.85|518.95|516.85|518.91|516.81|5
1732728890000|2024-11-27 17:34:50|518.96|516.86|518.96|516.86|518.96|516.86|518.96|516.86|1
1732728900000|2024-11-27 17:35:00|518.92|516.82|518.97|516.87|518.97|516.87|518.92|516.82|5
1732728910000|2024-11-27 17:35:10|518.98|516.88|519|516.9|519.01|516.91|518.98|516.88|5
1732728920000|2024-11-27 17:35:20|519.01|516.91|519.03|516.93|519.03|516.93|519.01|516.91|2
1732728930000|2024-11-27 17:35:30|519.04|516.94|519|516.9|519.04|516.94|518.95|516.85|7
1732728940000|2024-11-27 17:35:40|518.76|516.66|519.05|516.95|519.05|516.95|518.76|516.66|20
1732728950000|2024-11-27 17:35:50|519.06|516.96|518.98|516.88|519.06|516.96|518.95|516.85|5
1732728960000|2024-11-27 17:36:00|519.18|517.08|519.22|517.12|519.22|517.12|518.9|516.8|12
1732728970000|2024-11-27 17:36:10|519.23|517.13|519.29|517.19|519.33|517.23|519.23|517.13|11
1732728980000|2024-11-27 17:36:20|519.23|517.13|519.06|516.96|519.26|517.16|519.05|516.95|7
1732728990000|2024-11-27 17:36:30|519.08|516.98|519.1|517|519.15|517.05|519.05|516.95|13
1732729000000|2024-11-27 17:36:40|519.11|517.01|519.21|517.11|519.21|517.11|519.11|517.01|10
1732729010000|2024-11-27 17:36:50|519.19|517.09|519.23|517.13|519.23|517.13|519.19|517.09|5
1732729020000|2024-11-27 17:37:00|519.22|517.12|519.27|517.17|519.31|517.21|519.14|517.04|17
1732729030000|2024-11-27 17:37:10|519.28|517.18|519.33|517.23|519.33|517.23|519.28|517.18|8
1732729040000|2024-11-27 17:37:20|519.34|517.24|519.34|517.24|519.36|517.26|519.33|517.23|5
1732729050000|2024-11-27 17:37:30|519.21|517.11|519.24|517.14|519.34|517.24|519.19|517.09|19
1732729060000|2024-11-27 17:37:40|519.25|517.15|519.29|517.19|519.3|517.2|519.25|517.15|6
1732729070000|2024-11-27 17:37:50|519.25|517.15|519.25|517.15|519.25|517.15|519.25|517.15|1
1732729080000|2024-11-27 17:38:00|519.1|517|518.99|516.89|519.1|517|518.84|516.74|20
1732729090000|2024-11-27 17:38:10|518.97|516.87|518.99|516.89|518.99|516.89|518.97|516.87|3
1732729100000|2024-11-27 17:38:20|519|516.9|518.98|516.88|519.03|516.93|518.98|516.88|4
1732729110000|2024-11-27 17:38:30|518.92|516.82|518.94|516.84|519.04|516.94|518.89|516.79|17
1732729120000|2024-11-27 17:38:40|518.95|516.85|518.74|516.64|518.95|516.85|518.74|516.64|11
1732729130000|2024-11-27 17:38:50|518.72|516.62|518.68|516.58|518.72|516.62|518.68|516.58|2
1732729140000|2024-11-27 17:39:00|518.46|516.36|518.7|516.6|518.72|516.62|518.46|516.36|22
1732729150000|2024-11-27 17:39:10|518.45|516.35|518.65|516.55|518.65|516.55|518.45|516.35|14
1732729160000|2024-11-27 17:39:20|518.49|516.39|518.63|516.53|518.63|516.53|518.49|516.39|13
1732729170000|2024-11-27 17:39:30|518.64|516.54|518.62|516.52|518.64|516.54|518.51|516.41|11
1732729180000|2024-11-27 17:39:40|518.61|516.51|518.52|516.42|518.62|516.52|518.5|516.4|6
1732729190000|2024-11-27 17:39:50|518.53|516.43|518.58|516.48|518.58|516.48|518.53|516.43|6
1732729200000|2024-11-27 17:40:00|518.6|516.5|518.61|516.51|518.61|516.51|518.6|516.5|2
1732729210000|2024-11-27 17:40:10|518.6|516.5|518.61|516.51|518.61|516.51|518.6|516.5|2
1732729230000|2024-11-27 17:40:30|518.6|516.5|518.68|516.58|518.7|516.6|518.6|516.5|12
1732729240000|2024-11-27 17:40:40|518.69|516.59|518.73|516.63|518.73|516.63|518.69|516.59|7
1732729250000|2024-11-27 17:40:50|518.72|516.62|518.64|516.54|518.72|516.62|518.64|516.54|4
1732729260000|2024-11-27 17:41:00|518.65|516.55|518.61|516.51|518.65|516.55|518.56|516.46|10
1732729270000|2024-11-27 17:41:10|518.59|516.49|518.66|516.56|518.66|516.56|518.59|516.49|7
1732729280000|2024-11-27 17:41:20|518.65|516.55|518.56|516.46|518.65|516.55|518.55|516.45|3
1732729290000|2024-11-27 17:41:30|518.55|516.45|518.84|516.74|518.86|516.76|518.55|516.45|15
1732729300000|2024-11-27 17:41:40|518.8|516.7|518.77|516.67|518.82|516.72|518.77|516.67|6
1732729310000|2024-11-27 17:41:50|518.78|516.68|518.83|516.73|518.83|516.73|518.78|516.68|8
1732729320000|2024-11-27 17:42:00|518.81|516.71|518.83|516.73|518.83|516.73|518.8|516.7|7
1732729330000|2024-11-27 17:42:10|518.92|516.82|519|516.9|519|516.9|518.92|516.82|13
1732729340000|2024-11-27 17:42:20|519.02|516.92|519.03|516.93|519.03|516.93|519.02|516.92|2
1732729350000|2024-11-27 17:42:30|518.99|516.89|518.9|516.8|519|516.9|518.88|516.78|7
1732729360000|2024-11-27 17:42:40|518.91|516.81|518.87|516.77|518.92|516.82|518.86|516.76|5
1732729370000|2024-11-27 17:42:50|518.86|516.76|518.87|516.77|518.87|516.77|518.86|516.76|2
1732729380000|2024-11-27 17:43:00|518.74|516.64|518.31|516.21|518.75|516.65|518.17|516.07|20
1732729390000|2024-11-27 17:43:10|518.32|516.22|518.26|516.16|518.39|516.29|518.22|516.12|15
1732729400000|2024-11-27 17:43:20|518.27|516.17|518.29|516.19|518.29|516.19|518.27|516.17|3
1732729420000|2024-11-27 17:43:40|518.3|516.2|518.34|516.24|518.34|516.24|518.29|516.19|6
1732729430000|2024-11-27 17:43:50|518.35|516.25|518.38|516.28|518.42|516.32|518.31|516.21|12
1732729440000|2024-11-27 17:44:00|518.23|516.13|518.09|515.99|518.24|516.14|518.04|515.94|12
1732729450000|2024-11-27 17:44:10|518.1|516|518.12|516.02|518.15|516.05|518.1|516|7
1732729460000|2024-11-27 17:44:20|518.11|516.01|518.02|515.92|518.11|516.01|518.02|515.92|8
1732729470000|2024-11-27 17:44:30|517.96|515.86|517.97|515.87|517.98|515.88|517.96|515.86|5
1732729480000|2024-11-27 17:44:40|517.98|515.88|517.98|515.88|517.98|515.88|517.98|515.88|1
1732729490000|2024-11-27 17:44:50|517.97|515.87|517.96|515.86|517.97|515.87|517.95|515.85|5
1732729500000|2024-11-27 17:45:00|517.71|515.61|517.78|515.68|517.79|515.69|517.71|515.61|8
1732729510000|2024-11-27 17:45:10|517.79|515.69|517.88|515.78|517.88|515.78|517.79|515.69|9
1732729520000|2024-11-27 17:45:20|517.87|515.77|517.88|515.78|517.88|515.78|517.87|515.77|2
1732729530000|2024-11-27 17:45:30|517.79|515.69|517.82|515.72|517.82|515.72|517.79|515.69|4
1732729540000|2024-11-27 17:45:40|517.83|515.73|517.87|515.77|517.92|515.82|517.83|515.73|11
1732729550000|2024-11-27 17:45:50|517.88|515.78|517.9|515.8|517.91|515.81|517.88|515.78|7
1732729560000|2024-11-27 17:46:00|517.91|515.81|518.1|516|518.1|516|517.91|515.81|9
1732729570000|2024-11-27 17:46:10|518.11|516.01|518.72|516.62|518.75|516.65|518.11|516.01|26
1732729580000|2024-11-27 17:46:20|518.73|516.63|518.71|516.61|518.74|516.64|518.71|516.61|7
1732729590000|2024-11-27 17:46:30|518.67|516.57|518.67|516.57|518.67|516.57|518.67|516.57|1
1732729600000|2024-11-27 17:46:40|518.68|516.58|518.7|516.6|518.7|516.6|518.68|516.58|3
1732729610000|2024-11-27 17:46:50|518.71|516.61|518.71|516.61|518.73|516.63|518.71|516.61|4
1732729620000|2024-11-27 17:47:00|518.72|516.62|518.67|516.57|518.72|516.62|518.67|516.57|2
1732729630000|2024-11-27 17:47:10|518.68|516.58|518.71|516.61|518.71|516.61|518.68|516.58|6
1732729640000|2024-11-27 17:47:20|518.72|516.62|518.72|516.62|518.72|516.62|518.72|516.62|1
1732729650000|2024-11-27 17:47:30|518.73|516.63|518.67|516.57|518.74|516.64|518.67|516.57|3
1732729660000|2024-11-27 17:47:40|518.68|516.58|518.77|516.67|518.82|516.72|518.68|516.58|16
1732729670000|2024-11-27 17:47:50|518.78|516.68|518.8|516.7|518.83|516.73|518.77|516.67|13
1732729680000|2024-11-27 17:48:00|518.81|516.71|518.82|516.72|518.82|516.72|518.68|516.58|14
1732729690000|2024-11-27 17:48:10|518.7|516.6|518.75|516.65|518.79|516.69|518.7|516.6|12
1732729700000|2024-11-27 17:48:20|518.76|516.66|518.78|516.68|518.78|516.68|518.76|516.66|3
1732729710000|2024-11-27 17:48:30|518.68|516.58|518.69|516.59|518.69|516.59|518.68|516.58|2
1732729720000|2024-11-27 17:48:40|518.7|516.6|518.65|516.55|518.71|516.61|518.65|516.55|10
1732729740000|2024-11-27 17:49:00|518.55|516.45|518.28|516.18|518.55|516.45|518.27|516.17|12
1732729750000|2024-11-27 17:49:10|518.27|516.17|518.17|516.07|518.27|516.17|518.16|516.06|8
1732729760000|2024-11-27 17:49:20|518.16|516.06|518.16|516.06|518.16|516.06|518.16|516.06|1
1732729770000|2024-11-27 17:49:30|518.1|516|518.14|516.04|518.14|516.04|518.1|516|7
1732729780000|2024-11-27 17:49:40|518.15|516.05|518.18|516.08|518.19|516.09|518.15|516.05|7
1732729790000|2024-11-27 17:49:50|518.19|516.09|518.19|516.09|518.19|516.09|518.19|516.09|1
1732729800000|2024-11-27 17:50:00|518.13|516.03|518.14|516.04|518.14|516.04|518.11|516.01|5
1732729810000|2024-11-27 17:50:10|518.15|516.05|518.22|516.12|518.22|516.12|518.15|516.05|11
1732729820000|2024-11-27 17:50:20|518.23|516.13|518.41|516.31|518.41|516.31|518.23|516.13|4
1732729830000|2024-11-27 17:50:30|518.42|516.32|518.43|516.33|518.44|516.34|518.4|516.3|13
1732729840000|2024-11-27 17:50:40|518.44|516.34|518.45|516.35|518.45|516.35|518.44|516.34|2
1732729850000|2024-11-27 17:50:50|518.44|516.34|518.44|516.34|518.44|516.34|518.44|516.34|1
1732729860000|2024-11-27 17:51:00|518.4|516.3|518.17|516.07|518.44|516.34|518.16|516.06|12
1732729870000|2024-11-27 17:51:10|518.16|516.06|518.19|516.09|518.2|516.1|518.16|516.06|6
1732729880000|2024-11-27 17:51:20|518.36|516.26|518.44|516.34|518.44|516.34|518.34|516.24|8
1732729890000|2024-11-27 17:51:30|518.45|516.35|518.41|516.31|518.51|516.41|518.41|516.31|8
1732729900000|2024-11-27 17:51:40|518.4|516.3|518.32|516.22|518.4|516.3|518.31|516.21|9
1732729910000|2024-11-27 17:51:50|518.33|516.23|518.29|516.19|518.33|516.23|518.29|516.19|6
1732729920000|2024-11-27 17:52:00|518.16|516.06|518.35|516.25|518.36|516.26|518.15|516.05|11
1732729930000|2024-11-27 17:52:10|518.34|516.24|518.22|516.12|518.34|516.24|518.22|516.12|11
1732729950000|2024-11-27 17:52:30|518.23|516.13|518.34|516.24|518.36|516.26|518.23|516.13|4
1732729960000|2024-11-27 17:52:40|518.35|516.25|518.34|516.24|518.38|516.28|518.33|516.23|8
1732729970000|2024-11-27 17:52:50|518.35|516.25|518.35|516.25|518.35|516.25|518.35|516.25|1
1732729980000|2024-11-27 17:53:00|518.34|516.24|518.27|516.17|518.34|516.24|518.19|516.09|9
1732729990000|2024-11-27 17:53:10|518.28|516.18|518.46|516.36|518.49|516.39|518.28|516.18|11
1732730000000|2024-11-27 17:53:20|518.44|516.34|518.41|516.31|518.44|516.34|518.41|516.31|3
1732730010000|2024-11-27 17:53:30|518.34|516.24|518.41|516.31|518.41|516.31|518.34|516.24|6
1732730020000|2024-11-27 17:53:40|518.42|516.32|518.43|516.33|518.43|516.33|518.42|516.32|2
1732730040000|2024-11-27 17:54:00|518.42|516.32|518.1|516|518.42|516.32|518.05|515.95|13
1732730050000|2024-11-27 17:54:10|518.09|515.99|517.98|515.88|518.09|515.99|517.97|515.87|11
1732730060000|2024-11-27 17:54:20|517.99|515.89|518.22|516.12|518.24|516.14|517.99|515.89|11
1732730070000|2024-11-27 17:54:30|518.23|516.13|518.37|516.27|518.47|516.37|518.23|516.13|16
1732730080000|2024-11-27 17:54:40|518.35|516.25|518.24|516.14|518.35|516.25|518.23|516.13|7
1732730090000|2024-11-27 17:54:50|518.23|516.13|517.93|515.83|518.23|516.13|517.87|515.77|13
1732730100000|2024-11-27 17:55:00|517.95|515.85|517.76|515.66|517.98|515.88|517.76|515.66|9
1732730110000|2024-11-27 17:55:10|517.74|515.64|517.59|515.49|517.8|515.7|517.55|515.45|18
1732730120000|2024-11-27 17:55:20|517.58|515.48|517.42|515.32|517.62|515.52|517.41|515.31|12
1732730130000|2024-11-27 17:55:30|517.43|515.33|517.36|515.26|517.45|515.35|517.36|515.26|7
1732730140000|2024-11-27 17:55:40|517.35|515.25|517.35|515.25|517.35|515.25|517.35|515.25|1
1732730150000|2024-11-27 17:55:50|517.34|515.24|517.35|515.25|517.35|515.25|517.34|515.24|2
1732730160000|2024-11-27 17:56:00|517.36|515.26|517.34|515.24|517.36|515.26|517.34|515.24|2
1732730170000|2024-11-27 17:56:10|517.35|515.25|517.38|515.28|517.38|515.28|517.35|515.25|4
1732730180000|2024-11-27 17:56:20|517.52|515.42|517.39|515.29|517.52|515.42|517.38|515.28|3
1732730190000|2024-11-27 17:56:30|517.35|515.25|517.34|515.24|517.37|515.27|517.34|515.24|4
1732730200000|2024-11-27 17:56:40|517.35|515.25|517.71|515.61|517.71|515.61|517.35|515.25|7
1732730210000|2024-11-27 17:56:50|517.7|515.6|517.64|515.54|517.7|515.6|517.64|515.54|8
1732730220000|2024-11-27 17:57:00|517.62|515.52|517.63|515.53|517.63|515.53|517.62|515.52|2
1732730230000|2024-11-27 17:57:10|517.71|515.61|517.67|515.57|517.72|515.62|517.67|515.57|4
1732730240000|2024-11-27 17:57:20|517.66|515.56|517.73|515.63|517.73|515.63|517.63|515.53|13
1732730250000|2024-11-27 17:57:30|517.74|515.64|517.75|515.65|517.75|515.65|517.74|515.64|2
1732730260000|2024-11-27 17:57:40|517.76|515.66|517.67|515.57|517.76|515.66|517.66|515.56|6
1732730270000|2024-11-27 17:57:50|517.66|515.56|517.64|515.54|517.66|515.56|517.63|515.53|3
1732730280000|2024-11-27 17:58:00|517.62|515.52|517.7|515.6|517.7|515.6|517.62|515.52|8
1732730290000|2024-11-27 17:58:10|517.71|515.61|517.73|515.63|517.73|515.63|517.71|515.61|3
1732730300000|2024-11-27 17:58:20|517.72|515.62|518|515.9|518|515.9|517.72|515.62|13
1732730310000|2024-11-27 17:58:30|518.01|515.91|518.04|515.94|518.04|515.94|518|515.9|6
1732730320000|2024-11-27 17:58:40|518.05|515.95|518.01|515.91|518.05|515.95|517.99|515.89|6
1732730330000|2024-11-27 17:58:50|518.02|515.92|518.37|516.27|518.37|516.27|518.02|515.92|11
1732730340000|2024-11-27 17:59:00|518.36|516.26|518.29|516.19|518.36|516.26|518.23|516.13|11
1732730350000|2024-11-27 17:59:10|518.3|516.2|518.29|516.19|518.3|516.2|518.28|516.18|4
1732730360000|2024-11-27 17:59:20|518.3|516.2|518.2|516.1|518.31|516.21|518.2|516.1|5
1732730370000|2024-11-27 17:59:30|518.21|516.11|518.19|516.09|518.21|516.11|518.16|516.06|7
1732730380000|2024-11-27 17:59:40|518.2|516.1|518.27|516.17|518.28|516.18|518.2|516.1|11
1732730390000|2024-11-27 17:59:50|518.26|516.16|518.2|516.1|518.27|516.17|518.19|516.09|8
1732730400000|2024-11-27 18:00:00|518.14|516.04|517.96|515.86|518.14|516.04|517.96|515.86|14
1732730410000|2024-11-27 18:00:10|517.92|515.82|518.24|516.14|518.25|516.15|517.92|515.82|15
1732730420000|2024-11-27 18:00:20|518.25|516.15|518.36|516.26|518.36|516.26|518.25|516.15|12
1732730430000|2024-11-27 18:00:30|518.37|516.27|518.2|516.1|518.46|516.36|518.2|516.1|16
1732730440000|2024-11-27 18:00:40|518.19|516.09|518.17|516.07|518.19|516.09|518.12|516.02|14
1732730450000|2024-11-27 18:00:50|518.16|516.06|518.16|516.06|518.16|516.06|518.16|516.06|1
1732730460000|2024-11-27 18:01:00|518.12|516.02|518.11|516.01|518.15|516.05|518.1|516|6
1732730470000|2024-11-27 18:01:10|518.12|516.02|518.43|516.33|518.43|516.33|518.12|516.02|16
1732730480000|2024-11-27 18:01:20|518.41|516.31|518.44|516.34|518.44|516.34|518.41|516.31|6
1732730490000|2024-11-27 18:01:30|518.42|516.32|518.47|516.37|518.47|516.37|518.39|516.29|8
1732730500000|2024-11-27 18:01:40|518.48|516.38|519.37|517.27|519.37|517.27|518.48|516.38|27
1732730510000|2024-11-27 18:01:50|519.36|517.26|519.32|517.22|519.36|517.26|519.32|517.22|5
1732730520000|2024-11-27 18:02:00|519.31|517.21|519.18|517.08|519.31|517.21|519.18|517.08|10
1732730530000|2024-11-27 18:02:10|519.12|517.02|519.05|516.95|519.14|517.04|519.01|516.91|9
1732730540000|2024-11-27 18:02:20|519.06|516.96|519.06|516.96|519.06|516.96|519.06|516.96|1
1732730550000|2024-11-27 18:02:30|518.98|516.88|518.92|516.82|518.98|516.88|518.9|516.8|7
1732730560000|2024-11-27 18:02:40|518.93|516.83|519.1|517|519.11|517.01|518.93|516.83|6
1732730570000|2024-11-27 18:02:50|519.11|517.01|518.91|516.81|519.17|517.07|518.91|516.81|18
1732730580000|2024-11-27 18:03:00|518.89|516.79|519.07|516.97|519.07|516.97|518.71|516.61|24
1732730590000|2024-11-27 18:03:10|519.08|516.98|519.12|517.02|519.12|517.02|519.08|516.98|7
1732730600000|2024-11-27 18:03:20|519.13|517.03|519.08|516.98|519.14|517.04|519.08|516.98|8
1732730610000|2024-11-27 18:03:30|519.07|516.97|518.79|516.69|519.07|516.97|518.77|516.67|8
1732730620000|2024-11-27 18:03:40|518.8|516.7|519.07|516.97|519.07|516.97|518.8|516.7|17
1732730630000|2024-11-27 18:03:50|519.08|516.98|519.12|517.02|519.12|517.02|519.08|516.98|5
1732730640000|2024-11-27 18:04:00|519.13|517.03|519.2|517.1|519.2|517.1|519.12|517.02|11
1732730650000|2024-11-27 18:04:10|519.21|517.11|519.12|517.02|519.26|517.16|519.12|517.02|9
1732730660000|2024-11-27 18:04:20|519.13|517.03|519.17|517.07|519.17|517.07|519.13|517.03|5
1732730670000|2024-11-27 18:04:30|519.18|517.08|519.1|517|519.19|517.09|519.1|517|3
1732730680000|2024-11-27 18:04:40|519.11|517.01|519.13|517.03|519.13|517.03|519.09|516.99|7
1732730690000|2024-11-27 18:04:50|519.14|517.04|519.17|517.07|519.17|517.07|519.14|517.04|3
1732730700000|2024-11-27 18:05:00|519.09|516.99|519.12|517.02|519.2|517.1|519.09|516.99|7
1732730710000|2024-11-27 18:05:10|519.13|517.03|519.17|517.07|519.17|517.07|519.13|517.03|5
1732730720000|2024-11-27 18:05:20|519.16|517.06|519.09|516.99|519.16|517.06|519.05|516.95|8
1732730730000|2024-11-27 18:05:30|519.1|517|519.2|517.1|519.2|517.1|519.1|517|2
1732730740000|2024-11-27 18:05:40|519.21|517.11|519.23|517.13|519.23|517.13|519.2|517.1|9
1732730750000|2024-11-27 18:05:50|519.24|517.14|519.11|517.01|519.26|517.16|519.11|517.01|10
1732730760000|2024-11-27 18:06:00|519.08|516.98|518.64|516.54|519.08|516.98|518.45|516.35|21
1732730770000|2024-11-27 18:06:10|518.63|516.53|518.71|516.61|518.71|516.61|518.62|516.52|11
1732730780000|2024-11-27 18:06:20|518.72|516.62|518.67|516.57|518.74|516.64|518.67|516.57|11
1732730790000|2024-11-27 18:06:30|518.66|516.56|518.44|516.34|518.66|516.56|518.35|516.25|19
1732730800000|2024-11-27 18:06:40|518.45|516.35|518.42|516.32|518.46|516.36|518.41|516.31|9
1732730810000|2024-11-27 18:06:50|518.41|516.31|518.34|516.24|518.42|516.32|518.33|516.23|7
1732730820000|2024-11-27 18:07:00|518.35|516.25|518.32|516.22|518.37|516.27|518.32|516.22|5
1732730830000|2024-11-27 18:07:10|518.31|516.21|517.98|515.88|518.32|516.22|517.98|515.88|12
1732730840000|2024-11-27 18:07:20|517.97|515.87|517.84|515.74|517.98|515.88|517.81|515.71|10
1732730850000|2024-11-27 18:07:30|517.85|515.75|517.85|515.75|517.85|515.75|517.83|515.73|5
1732730860000|2024-11-27 18:07:40|517.86|515.76|517.88|515.78|517.9|515.8|517.86|515.76|8
1732730870000|2024-11-27 18:07:50|517.87|515.77|517.86|515.76|517.87|515.77|517.85|515.75|4
1732730880000|2024-11-27 18:08:00|517.87|515.77|517.96|515.86|517.96|515.86|517.87|515.77|10
1732730890000|2024-11-27 18:08:10|518.11|516.01|518.14|516.04|518.14|516.04|518.11|516.01|8
1732730900000|2024-11-27 18:08:20|518.15|516.05|518.18|516.08|518.18|516.08|518.15|516.05|6
1732730910000|2024-11-27 18:08:30|518.19|516.09|518.1|516|518.22|516.12|518.09|515.99|6
1732730920000|2024-11-27 18:08:40|518.09|515.99|518.02|515.92|518.1|516|517.99|515.89|7
1732730930000|2024-11-27 18:08:50|517.97|515.87|517.97|515.87|517.97|515.87|517.95|515.85|5
1732730940000|2024-11-27 18:09:00|517.98|515.88|518.07|515.97|518.07|515.97|517.98|515.88|10
1732730950000|2024-11-27 18:09:10|518.08|515.98|518.24|516.14|518.27|516.17|518.08|515.98|16
1732730960000|2024-11-27 18:09:20|518.25|516.15|518.35|516.25|518.37|516.27|518.25|516.15|20
1732730970000|2024-11-27 18:09:30|518.36|516.26|518.48|516.38|518.48|516.38|518.36|516.26|3
1732730980000|2024-11-27 18:09:40|518.49|516.39|518.59|516.49|518.59|516.49|518.48|516.38|9
1732730990000|2024-11-27 18:09:50|518.6|516.5|518.73|516.63|518.76|516.66|518.6|516.5|7
1732731000000|2024-11-27 18:10:00|518.74|516.64|518.76|516.66|518.76|516.66|518.71|516.61|5
1732731010000|2024-11-27 18:10:10|518.75|516.65|518.64|516.54|518.75|516.65|518.55|516.45|12
1732731020000|2024-11-27 18:10:20|518.65|516.55|518.65|516.55|518.66|516.56|518.65|516.55|3
1732731030000|2024-11-27 18:10:30|518.64|516.54|518.59|516.49|518.65|516.55|518.59|516.49|3
1732731040000|2024-11-27 18:10:40|518.6|516.5|518.75|516.65|518.75|516.65|518.6|516.5|15
1732731050000|2024-11-27 18:10:50|518.74|516.64|518.79|516.69|518.79|516.69|518.74|516.64|8
1732731060000|2024-11-27 18:11:00|518.8|516.7|518.99|516.89|518.99|516.89|518.8|516.7|9
1732731070000|2024-11-27 18:11:10|519|516.9|519.18|517.08|519.18|517.08|519|516.9|11
1732731080000|2024-11-27 18:11:20|519.17|517.07|519.07|516.97|519.17|517.07|519.07|516.97|4
1732731090000|2024-11-27 18:11:30|519.06|516.96|519.09|516.99|519.1|517|519.06|516.96|8
1732731100000|2024-11-27 18:11:40|519.1|517|519.28|517.18|519.28|517.18|519.1|517|11
1732731110000|2024-11-27 18:11:50|519.29|517.19|519.47|517.37|519.47|517.37|519.29|517.19|6
1732731120000|2024-11-27 18:12:00|519.38|517.28|519.43|517.33|519.46|517.36|519.28|517.18|17
1732731130000|2024-11-27 18:12:10|519.45|517.35|519.48|517.38|519.48|517.38|519.42|517.32|9
1732731140000|2024-11-27 18:12:20|519.49|517.39|519.54|517.44|519.54|517.44|519.49|517.39|8
1732731150000|2024-11-27 18:12:30|519.55|517.45|519.47|517.37|519.56|517.46|519.46|517.36|8
1732731160000|2024-11-27 18:12:40|519.48|517.38|519.3|517.2|519.52|517.42|519.3|517.2|15
1732731170000|2024-11-27 18:12:50|519.32|517.22|519.33|517.23|519.33|517.23|519.31|517.21|4
1732731180000|2024-11-27 18:13:00|519.34|517.24|519.38|517.28|519.38|517.28|519.29|517.19|11
1732731190000|2024-11-27 18:13:10|519.39|517.29|519.38|517.28|519.46|517.36|519.38|517.28|12
1732731200000|2024-11-27 18:13:20|519.41|517.31|519.43|517.33|519.43|517.33|519.41|517.31|3
1732731210000|2024-11-27 18:13:30|519.34|517.24|519.34|517.24|519.35|517.25|519.34|517.24|7
1732731220000|2024-11-27 18:13:40|519.35|517.25|519.3|517.2|519.36|517.26|519.29|517.19|5
1732731230000|2024-11-27 18:13:50|519.29|517.19|519.25|517.15|519.29|517.19|519.18|517.08|7
1732731240000|2024-11-27 18:14:00|519.26|517.16|519.27|517.17|519.27|517.17|519.26|517.16|4
1732731250000|2024-11-27 18:14:10|519.28|517.18|519.23|517.13|519.31|517.21|519.23|517.13|6
1732731260000|2024-11-27 18:14:20|519.21|517.11|519.06|516.96|519.22|517.12|519.06|516.96|9
1732731270000|2024-11-27 18:14:30|519.07|516.97|518.95|516.85|519.07|516.97|518.93|516.83|10
1732731280000|2024-11-27 18:14:40|518.96|516.86|519.44|517.34|519.44|517.34|518.96|516.86|24
1732731290000|2024-11-27 18:14:50|519.46|517.36|519.64|517.54|519.64|517.54|519.46|517.36|18
1732731300000|2024-11-27 18:15:00|519.62|517.52|519.66|517.56|519.67|517.57|519.6|517.5|6
1732731310000|2024-11-27 18:15:10|519.56|517.46|519.43|517.33|519.56|517.46|519.41|517.31|8
1732731320000|2024-11-27 18:15:20|519.44|517.34|519.42|517.32|519.45|517.35|519.42|517.32|5
1732731330000|2024-11-27 18:15:30|519.43|517.33|519.43|517.33|519.44|517.34|519.36|517.26|10
1732731340000|2024-11-27 18:15:40|519.44|517.34|519.44|517.34|519.44|517.34|519.42|517.32|8
1732731350000|2024-11-27 18:15:50|519.45|517.35|519.54|517.44|519.54|517.44|519.45|517.35|9
1732731360000|2024-11-27 18:16:00|519.52|517.42|519.55|517.45|519.59|517.49|519.52|517.42|10
1732731370000|2024-11-27 18:16:10|519.56|517.46|519.55|517.45|519.56|517.46|519.54|517.44|10
1732731380000|2024-11-27 18:16:20|519.56|517.46|519.61|517.51|519.61|517.51|519.55|517.45|7
1732731390000|2024-11-27 18:16:30|519.58|517.48|520.01|517.91|520.03|517.93|519.58|517.48|14
1732731400000|2024-11-27 18:16:40|520|517.9|519.99|517.89|520.11|518.01|519.95|517.85|17
1732731410000|2024-11-27 18:16:50|520|517.9|520.03|517.93|520.03|517.93|520|517.9|6
1732731420000|2024-11-27 18:17:00|520.02|517.92|520.04|517.94|520.04|517.94|520|517.9|9
1732731430000|2024-11-27 18:17:10|520.05|517.95|519.89|517.79|520.05|517.95|519.89|517.79|12
1732731440000|2024-11-27 18:17:20|519.88|517.78|519.68|517.58|519.88|517.78|519.6|517.5|15
1732731450000|2024-11-27 18:17:30|519.67|517.57|519.58|517.48|519.67|517.57|519.58|517.48|7
1732731460000|2024-11-27 18:17:40|519.57|517.47|519.58|517.48|519.58|517.48|519.57|517.47|2
1732731470000|2024-11-27 18:17:50|519.59|517.49|519.63|517.53|519.63|517.53|519.59|517.49|5
1732731480000|2024-11-27 18:18:00|519.64|517.54|519.44|517.34|519.65|517.55|519.43|517.33|10
1732731490000|2024-11-27 18:18:10|519.43|517.33|519.08|516.98|519.43|517.33|519.06|516.96|19
1732731500000|2024-11-27 18:18:20|519.09|516.99|519.57|517.47|519.57|517.47|519.09|516.99|22
1732731510000|2024-11-27 18:18:30|519.58|517.48|519.62|517.52|519.62|517.52|519.58|517.48|5
1732731520000|2024-11-27 18:18:40|519.61|517.51|519.21|517.11|519.62|517.52|519.11|517.01|18
1732731530000|2024-11-27 18:18:50|519.22|517.12|519.3|517.2|519.3|517.2|519.21|517.11|9
1732731540000|2024-11-27 18:19:00|519.39|517.29|519.36|517.26|519.49|517.39|519.36|517.26|11
1732731550000|2024-11-27 18:19:10|519.35|517.25|519.3|517.2|519.35|517.25|519.3|517.2|9
1732731560000|2024-11-27 18:19:20|519.31|517.21|519.34|517.24|519.34|517.24|519.29|517.19|7
1732731570000|2024-11-27 18:19:30|519.33|517.23|519.39|517.29|519.52|517.42|519.33|517.23|14
1732731580000|2024-11-27 18:19:40|519.4|517.3|519.09|516.99|519.4|517.3|519.08|516.98|16
1732731590000|2024-11-27 18:19:50|519.08|516.98|518.95|516.85|519.08|516.98|518.95|516.85|15
1732731600000|2024-11-27 18:20:00|518.94|516.84|518.8|516.7|518.96|516.86|518.69|516.59|17
1732731610000|2024-11-27 18:20:10|518.81|516.71|518.84|516.74|518.88|516.78|518.8|516.7|12
1732731620000|2024-11-27 18:20:20|518.85|516.75|518.86|516.76|518.87|516.77|518.85|516.75|6
1732731650000|2024-11-27 18:20:50|518.76|516.66|518.67|516.57|518.78|516.68|518.67|516.57|6
1732731660000|2024-11-27 18:21:00|518.68|516.58|518.62|516.52|518.68|516.58|518.61|516.51|8
1732731670000|2024-11-27 18:21:10|518.63|516.53|518.64|516.54|518.64|516.54|518.61|516.51|5
1732731680000|2024-11-27 18:21:20|518.62|516.52|518.63|516.53|518.63|516.53|518.62|516.52|2
1732731690000|2024-11-27 18:21:30|518.62|516.52|518.47|516.37|518.62|516.52|518.47|516.37|8
1732731700000|2024-11-27 18:21:40|518.46|516.36|518.47|516.37|518.47|516.37|518.45|516.35|4
1732731720000|2024-11-27 18:22:00|518.48|516.38|518.59|516.49|518.6|516.5|518.44|516.34|11
1732731730000|2024-11-27 18:22:10|518.58|516.48|518.56|516.46|518.58|516.48|518.56|516.46|5
1732731740000|2024-11-27 18:22:20|518.55|516.45|518.53|516.43|518.55|516.45|518.53|516.43|5
1732731750000|2024-11-27 18:22:30|518.49|516.39|518.19|516.09|518.49|516.39|518.19|516.09|15
1732731760000|2024-11-27 18:22:40|518.18|516.08|517.88|515.78|518.18|516.08|517.86|515.76|7
1732731780000|2024-11-27 18:23:00|517.81|515.71|517.85|515.75|517.85|515.75|517.77|515.67|6
1732731790000|2024-11-27 18:23:10|517.86|515.76|517.87|515.77|517.87|515.77|517.86|515.76|2
1732731800000|2024-11-27 18:23:20|517.88|515.78|517.9|515.8|517.9|515.8|517.86|515.76|5
1732731810000|2024-11-27 18:23:30|517.88|515.78|517.91|515.81|517.92|515.82|517.88|515.78|6
1732731820000|2024-11-27 18:23:40|517.92|515.82|517.92|515.82|517.92|515.82|517.92|515.82|1
1732731830000|2024-11-27 18:23:50|517.93|515.83|518.02|515.92|518.02|515.92|517.93|515.83|2
1732731840000|2024-11-27 18:24:00|518|515.9|517.94|515.84|518.01|515.91|517.91|515.81|9
1732731850000|2024-11-27 18:24:10|517.92|515.82|518.03|515.93|518.03|515.93|517.92|515.82|9
1732731860000|2024-11-27 18:24:20|518.1|516|518.13|516.03|518.13|516.03|518.1|516|4
1732731870000|2024-11-27 18:24:30|518.14|516.04|518.12|516.02|518.15|516.05|518.11|516.01|4
1732731880000|2024-11-27 18:24:40|518.13|516.03|518.16|516.06|518.16|516.06|518.13|516.03|4
1732731890000|2024-11-27 18:24:50|518.17|516.07|518.18|516.08|518.18|516.08|518.17|516.07|2
1732731900000|2024-11-27 18:25:00|518.19|516.09|518.15|516.05|518.21|516.11|518.14|516.04|5
1732731910000|2024-11-27 18:25:10|518.14|516.04|518.2|516.1|518.2|516.1|518.09|515.99|8
1732731920000|2024-11-27 18:25:20|518.29|516.19|518.45|516.35|518.45|516.35|518.29|516.19|15
1732731930000|2024-11-27 18:25:30|518.46|516.36|518.5|516.4|518.5|516.4|518.46|516.36|5
1732731940000|2024-11-27 18:25:40|518.51|516.41|518.65|516.55|518.65|516.55|518.5|516.4|10
1732731950000|2024-11-27 18:25:50|518.66|516.56|518.61|516.51|518.66|516.56|518.6|516.5|3
1732731960000|2024-11-27 18:26:00|518.54|516.44|518.55|516.45|518.56|516.46|518.54|516.44|5
1732731970000|2024-11-27 18:26:10|518.56|516.46|518.41|516.31|518.57|516.47|518.41|516.31|7
1732731990000|2024-11-27 18:26:30|518.4|516.3|518.2|516.1|518.4|516.3|518.2|516.1|7
1732732000000|2024-11-27 18:26:40|518.18|516.08|518.14|516.04|518.19|516.09|518.14|516.04|8
1732732010000|2024-11-27 18:26:50|518.13|516.03|517.83|515.73|518.13|516.03|517.81|515.71|6
1732732020000|2024-11-27 18:27:00|517.84|515.74|518.02|515.92|518.02|515.92|517.82|515.72|21
1732732030000|2024-11-27 18:27:10|517.97|515.87|517.98|515.88|518|515.9|517.97|515.87|5
1732732040000|2024-11-27 18:27:20|517.97|515.87|517.88|515.78|517.97|515.87|517.87|515.77|3
1732732050000|2024-11-27 18:27:30|517.86|515.76|517.79|515.69|517.86|515.76|517.79|515.69|4
1732732060000|2024-11-27 18:27:40|517.78|515.68|517.62|515.52|517.78|515.68|517.62|515.52|14
1732732070000|2024-11-27 18:27:50|517.61|515.51|517.53|515.43|517.62|515.52|517.5|515.4|8
1732732080000|2024-11-27 18:28:00|517.48|515.38|517.5|515.4|517.5|515.4|517.45|515.35|13
1732732090000|2024-11-27 18:28:10|517.51|515.41|517.57|515.47|517.57|515.47|517.51|515.41|6
1732732100000|2024-11-27 18:28:20|517.6|515.5|517.43|515.33|517.6|515.5|517.43|515.33|4
1732732110000|2024-11-27 18:28:30|517.42|515.32|517.41|515.31|517.45|515.35|517.41|515.31|10
1732732120000|2024-11-27 18:28:40|517.4|515.3|517.39|515.29|517.42|515.32|517.39|515.29|6
1732732130000|2024-11-27 18:28:50|517.38|515.28|517.35|515.25|517.38|515.28|517.35|515.25|4
1732732140000|2024-11-27 18:29:00|517.34|515.24|517.32|515.22|517.34|515.24|517.31|515.21|3
1732732150000|2024-11-27 18:29:10|517.33|515.23|517.35|515.25|517.35|515.25|517.33|515.23|3
1732732160000|2024-11-27 18:29:20|517.34|515.24|517.41|515.31|517.41|515.31|517.31|515.21|10
1732732170000|2024-11-27 18:29:30|517.35|515.25|517.35|515.25|517.42|515.32|517.35|515.25|5
1732732180000|2024-11-27 18:29:40|517.36|515.26|517.4|515.3|517.4|515.3|517.36|515.26|5
1732732190000|2024-11-27 18:29:50|517.39|515.29|517.49|515.39|517.49|515.39|517.39|515.29|8
1732732200000|2024-11-27 18:30:00|517.53|515.43|517.37|515.27|517.55|515.45|517.35|515.25|12
1732732210000|2024-11-27 18:30:10|517.36|515.26|517.36|515.26|517.38|515.28|517.35|515.25|5
1732732220000|2024-11-27 18:30:20|517.37|515.27|517.46|515.36|517.46|515.36|517.37|515.27|4
1732732230000|2024-11-27 18:30:30|517.47|515.37|517.44|515.34|517.48|515.38|517.42|515.32|5
1732732240000|2024-11-27 18:30:40|517.45|515.35|517.51|515.41|517.51|515.41|517.45|515.35|2
1732732250000|2024-11-27 18:30:50|517.52|515.42|517.65|515.55|517.65|515.55|517.52|515.42|6
1732732260000|2024-11-27 18:31:00|517.8|515.7|517.92|515.82|517.92|515.82|517.79|515.69|7
1732732270000|2024-11-27 18:31:10|517.93|515.83|518.05|515.95|518.05|515.95|517.93|515.83|14
1732732280000|2024-11-27 18:31:20|518.06|515.96|518.69|516.59|518.69|516.59|518.06|515.96|13
1732732290000|2024-11-27 18:31:30|518.7|516.6|518.97|516.87|518.97|516.87|518.7|516.6|26
1732732300000|2024-11-27 18:31:40|518.98|516.88|519.23|517.13|519.3|517.2|518.98|516.88|16
1732732310000|2024-11-27 18:31:50|519.14|517.04|519.03|516.93|519.14|517.04|519.02|516.92|11
1732732320000|2024-11-27 18:32:00|518.99|516.89|518.76|516.66|518.99|516.89|518.66|516.56|12
1732732330000|2024-11-27 18:32:10|518.77|516.67|518.8|516.7|518.8|516.7|518.75|516.65|6
1732732340000|2024-11-27 18:32:20|518.81|516.71|518.85|516.75|518.85|516.75|518.81|516.71|5
1732732350000|2024-11-27 18:32:30|518.84|516.74|518.86|516.76|518.86|516.76|518.84|516.74|5
1732732360000|2024-11-27 18:32:40|518.87|516.77|518.87|516.77|518.88|516.78|518.87|516.77|5
1732732370000|2024-11-27 18:32:50|518.75|516.65|518.77|516.67|518.78|516.68|518.75|516.65|7
1732732380000|2024-11-27 18:33:00|518.76|516.66|518.7|516.6|518.76|516.66|518.66|516.56|10
1732732390000|2024-11-27 18:33:10|518.69|516.59|518.7|516.6|518.7|516.6|518.69|516.59|2
1732732400000|2024-11-27 18:33:20|518.71|516.61|518.77|516.67|518.77|516.67|518.71|516.61|7
1732732410000|2024-11-27 18:33:30|518.78|516.68|518.57|516.47|518.78|516.68|518.55|516.45|14
1732732420000|2024-11-27 18:33:40|518.58|516.48|518.47|516.37|518.62|516.52|518.47|516.37|11
1732732430000|2024-11-27 18:33:50|518.46|516.36|518.41|516.31|518.46|516.36|518.4|516.3|9
1732732440000|2024-11-27 18:34:00|518.42|516.32|518.44|516.34|518.44|516.34|518.42|516.32|3
1732732450000|2024-11-27 18:34:10|518.45|516.35|518.49|516.39|518.49|516.39|518.43|516.33|7
1732732460000|2024-11-27 18:34:20|518.47|516.37|518.49|516.39|518.5|516.4|518.47|516.37|5
1732732470000|2024-11-27 18:34:30|518.5|516.4|518.68|516.58|518.68|516.58|518.4|516.3|18
1732732480000|2024-11-27 18:34:40|518.69|516.59|518.82|516.72|518.82|516.72|518.69|516.59|12
1732732490000|2024-11-27 18:34:50|518.83|516.73|518.86|516.76|518.86|516.76|518.83|516.73|4
1732732500000|2024-11-27 18:35:00|518.87|516.77|518.9|516.8|518.9|516.8|518.82|516.72|9
1732732510000|2024-11-27 18:35:10|518.91|516.81|519.12|517.02|519.12|517.02|518.91|516.81|8
1732732520000|2024-11-27 18:35:20|519.13|517.03|519.15|517.05|519.15|517.05|519.13|517.03|3
1732732530000|2024-11-27 18:35:30|519.14|517.04|519.14|517.04|519.14|517.04|519.14|517.04|1
1732732540000|2024-11-27 18:35:40|519.15|517.05|519.01|516.91|519.15|517.05|518.99|516.89|5
1732732550000|2024-11-27 18:35:50|519|516.9|518.86|516.76|519|516.9|518.85|516.75|9
1732732560000|2024-11-27 18:36:00|518.85|516.75|518.69|516.59|518.85|516.75|518.69|516.59|13
1732732570000|2024-11-27 18:36:10|518.68|516.58|518.41|516.31|518.69|516.59|518.41|516.31|14
1732732580000|2024-11-27 18:36:20|518.43|516.33|518.47|516.37|518.47|516.37|518.43|516.33|5
1732732590000|2024-11-27 18:36:30|518.43|516.33|518.38|516.28|518.43|516.33|518.38|516.28|6
1732732600000|2024-11-27 18:36:40|518.28|516.18|518.31|516.21|518.31|516.21|518.28|516.18|6
1732732610000|2024-11-27 18:36:50|518.3|516.2|518.34|516.24|518.34|516.24|518.27|516.17|8
1732732620000|2024-11-27 18:37:00|518.35|516.25|518.55|516.45|518.55|516.45|518.27|516.17|12
1732732630000|2024-11-27 18:37:10|518.56|516.46|518.51|516.41|518.58|516.48|518.5|516.4|10
1732732640000|2024-11-27 18:37:20|518.52|516.42|518.53|516.43|518.53|516.43|518.52|516.42|2
1732732650000|2024-11-27 18:37:30|518.54|516.44|518.71|516.61|518.71|516.61|518.54|516.44|10
1732732660000|2024-11-27 18:37:40|518.72|516.62|518.88|516.78|518.91|516.81|518.72|516.62|8
1732732670000|2024-11-27 18:37:50|518.89|516.79|518.89|516.79|518.91|516.81|518.89|516.79|5
1732732680000|2024-11-27 18:38:00|518.9|516.8|518.98|516.88|519|516.9|518.9|516.8|6
1732732690000|2024-11-27 18:38:10|518.99|516.89|519.03|516.93|519.03|516.93|518.99|516.89|7
1732732700000|2024-11-27 18:38:20|519.04|516.94|519.06|516.96|519.06|516.96|519.04|516.94|3
1732732710000|2024-11-27 18:38:30|519.07|516.97|519.04|516.94|519.07|516.97|518.99|516.89|8
1732732720000|2024-11-27 18:38:40|519.05|516.95|519.12|517.02|519.12|517.02|519.05|516.95|11
1732732730000|2024-11-27 18:38:50|519.13|517.03|519.15|517.05|519.15|517.05|519.13|517.03|3
1732732740000|2024-11-27 18:39:00|519.16|517.06|519.17|517.07|519.17|517.07|519.16|517.06|2
1732732750000|2024-11-27 18:39:10|519.18|517.08|519.18|517.08|519.19|517.09|519.18|517.08|3
1732732760000|2024-11-27 18:39:20|519.22|517.12|519.22|517.12|519.22|517.12|519.22|517.12|1
1732732770000|2024-11-27 18:39:30|519.16|517.06|519.17|517.07|519.17|517.07|519.16|517.06|2
1732732780000|2024-11-27 18:39:40|519.18|517.08|519.21|517.11|519.21|517.11|519.18|517.08|4
1732732790000|2024-11-27 18:39:50|519.22|517.12|519.14|517.04|519.22|517.12|518.98|516.88|4
1732732800000|2024-11-27 18:40:00|519.1|517|519.16|517.06|519.16|517.06|518.97|516.87|13
1732732810000|2024-11-27 18:40:10|519.17|517.07|518.65|516.55|519.2|517.1|518.64|516.54|20
1732732820000|2024-11-27 18:40:20|518.66|516.56|518.52|516.42|518.66|516.56|518.38|516.28|19
1732732830000|2024-11-27 18:40:30|518.54|516.44|518.62|516.52|518.62|516.52|518.54|516.44|9
1732732840000|2024-11-27 18:40:40|518.63|516.53|518.66|516.56|518.66|516.56|518.63|516.53|4
1732732850000|2024-11-27 18:40:50|518.67|516.57|518.69|516.59|518.69|516.59|518.64|516.54|5
1732732860000|2024-11-27 18:41:00|518.7|516.6|518.81|516.71|518.81|516.71|518.7|516.6|6
1732732870000|2024-11-27 18:41:10|518.82|516.72|518.88|516.78|518.88|516.78|518.82|516.72|7
1732732880000|2024-11-27 18:41:20|518.89|516.79|518.91|516.81|518.91|516.81|518.89|516.79|3
1732732890000|2024-11-27 18:41:30|518.92|516.82|519.02|516.92|519.02|516.92|518.83|516.73|9
1732732900000|2024-11-27 18:41:40|519.03|516.93|519.07|516.97|519.16|517.06|519.03|516.93|6
1732732910000|2024-11-27 18:41:50|519.08|516.98|519.1|517|519.1|517|519.08|516.98|3
1732732920000|2024-11-27 18:42:00|519.05|516.95|518.92|516.82|519.06|516.96|518.92|516.82|6
1732732930000|2024-11-27 18:42:10|518.91|516.81|518.74|516.64|518.92|516.82|518.74|516.64|14
1732732940000|2024-11-27 18:42:20|518.73|516.63|518.72|516.62|518.74|516.64|518.72|516.62|4
1732732950000|2024-11-27 18:42:30|518.71|516.61|518.86|516.76|518.86|516.76|518.58|516.48|11
1732732960000|2024-11-27 18:42:40|518.87|516.77|518.86|516.76|518.87|516.77|518.86|516.76|2
1732732970000|2024-11-27 18:42:50|518.84|516.74|518.84|516.74|518.85|516.75|518.81|516.71|9
1732732980000|2024-11-27 18:43:00|518.76|516.66|518.62|516.52|518.8|516.7|518.62|516.52|15
1732732990000|2024-11-27 18:43:10|518.61|516.51|518.47|516.37|518.61|516.51|518.47|516.37|14
1732733000000|2024-11-27 18:43:20|518.48|516.38|518.55|516.45|518.55|516.45|518.48|516.38|10
1732733010000|2024-11-27 18:43:30|518.56|516.46|518.83|516.73|518.83|516.73|518.56|516.46|13
1732733020000|2024-11-27 18:43:40|518.85|516.75|518.91|516.81|518.92|516.82|518.85|516.75|9
1732733030000|2024-11-27 18:43:50|518.85|516.75|518.74|516.64|518.91|516.81|518.74|516.64|7
1732733040000|2024-11-27 18:44:00|518.73|516.63|518.69|516.59|518.73|516.63|518.68|516.58|8
1732733050000|2024-11-27 18:44:10|518.68|516.58|518.51|516.41|518.68|516.58|518.48|516.38|12
1732733060000|2024-11-27 18:44:20|518.52|516.42|518.51|516.41|518.52|516.42|518.49|516.39|6
1732733070000|2024-11-27 18:44:30|518.52|516.42|518.44|516.34|518.52|516.42|518.44|516.34|7
1732733080000|2024-11-27 18:44:40|518.45|516.35|518.28|516.18|518.45|516.35|518.22|516.12|13
1732733090000|2024-11-27 18:44:50|518.26|516.16|518.32|516.22|518.32|516.22|518.26|516.16|6
1732733100000|2024-11-27 18:45:00|518.31|516.21|518.26|516.16|518.31|516.21|518.22|516.12|7
1732733110000|2024-11-27 18:45:10|518.27|516.17|518.41|516.31|518.41|516.31|518.17|516.07|15
1732733120000|2024-11-27 18:45:20|518.42|516.32|518.45|516.35|518.45|516.35|518.42|516.32|4
1732733130000|2024-11-27 18:45:30|518.43|516.33|518.28|516.18|518.43|516.33|518.26|516.16|8
1732733140000|2024-11-27 18:45:40|518.29|516.19|518.32|516.22|518.33|516.23|518.19|516.09|10
1732733150000|2024-11-27 18:45:50|518.31|516.21|518.3|516.2|518.31|516.21|518.3|516.2|2
1732733160000|2024-11-27 18:46:00|518.29|516.19|518.29|516.19|518.29|516.19|518.29|516.19|1
1732733170000|2024-11-27 18:46:10|518.13|516.03|518.11|516.01|518.13|516.03|518.11|516.01|6
1732733180000|2024-11-27 18:46:20|518.1|516|518.13|516.03|518.13|516.03|518.1|516|4
1732733190000|2024-11-27 18:46:30|518.12|516.02|518.06|515.96|518.12|516.02|518.01|515.91|8
1732733200000|2024-11-27 18:46:40|518.07|515.97|518.24|516.14|518.24|516.14|518.07|515.97|16
1732733210000|2024-11-27 18:46:50|518.39|516.29|518.41|516.31|518.41|516.31|518.31|516.21|7
1732733220000|2024-11-27 18:47:00|518.42|516.32|518.38|516.28|518.43|516.33|518.37|516.27|5
1732733230000|2024-11-27 18:47:10|518.34|516.24|518.34|516.24|518.35|516.25|518.34|516.24|3
1732733240000|2024-11-27 18:47:20|518.33|516.23|517.99|515.89|518.33|516.23|517.93|515.83|16
1732733250000|2024-11-27 18:47:30|517.98|515.88|518.08|515.98|518.09|515.99|517.97|515.87|15
1732733260000|2024-11-27 18:47:40|518.09|515.99|518.33|516.23|518.33|516.23|518.09|515.99|14
1732733280000|2024-11-27 18:48:00|518.32|516.22|518.32|516.22|518.32|516.22|518.32|516.22|1
1732733290000|2024-11-27 18:48:10|518.31|516.21|518.19|516.09|518.31|516.21|518.18|516.08|13
1732733300000|2024-11-27 18:48:20|518.2|516.1|518.19|516.09|518.2|516.1|518.17|516.07|6
1732733310000|2024-11-27 18:48:30|518.18|516.08|518.28|516.18|518.37|516.27|518.18|516.08|10
1732733320000|2024-11-27 18:48:40|518.27|516.17|518.27|516.17|518.27|516.17|518.21|516.11|11
1732733330000|2024-11-27 18:48:50|518.28|516.18|518.36|516.26|518.36|516.26|518.28|516.18|8
1732733340000|2024-11-27 18:49:00|518.35|516.25|518.22|516.12|518.35|516.25|518.22|516.12|6
1732733350000|2024-11-27 18:49:10|518.17|516.07|518.11|516.01|518.17|516.07|518.11|516.01|12
1732733360000|2024-11-27 18:49:20|518.1|516|518.2|516.1|518.23|516.13|518.1|516|10
1732733370000|2024-11-27 18:49:30|518.21|516.11|518.35|516.25|518.35|516.25|518.21|516.11|10
1732733380000|2024-11-27 18:49:40|518.39|516.29|518.52|516.42|518.52|516.42|518.39|516.29|5
1732733390000|2024-11-27 18:49:50|518.5|516.4|518.66|516.56|518.66|516.56|518.5|516.4|14
1732733400000|2024-11-27 18:50:00|518.6|516.5|518.67|516.57|518.67|516.57|518.6|516.5|8
1732733410000|2024-11-27 18:50:10|518.68|516.58|518.67|516.57|518.68|516.58|518.67|516.57|2
1732733420000|2024-11-27 18:50:20|518.68|516.58|518.84|516.74|518.91|516.81|518.68|516.58|11
1732733430000|2024-11-27 18:50:30|518.85|516.75|518.72|516.62|518.85|516.75|518.71|516.61|9
1732733440000|2024-11-27 18:50:40|518.73|516.63|518.76|516.66|518.77|516.67|518.73|516.63|8
1732733450000|2024-11-27 18:50:50|518.77|516.67|518.84|516.74|518.84|516.74|518.77|516.67|4
1732733460000|2024-11-27 18:51:00|518.85|516.75|518.85|516.75|518.85|516.75|518.85|516.75|1
1732733470000|2024-11-27 18:51:10|518.78|516.68|518.84|516.74|518.84|516.74|518.78|516.68|9
1732733480000|2024-11-27 18:51:20|518.85|516.75|518.82|516.72|518.87|516.77|518.82|516.72|4
1732733490000|2024-11-27 18:51:30|518.79|516.69|518.78|516.68|518.79|516.69|518.71|516.61|9
1732733500000|2024-11-27 18:51:40|518.86|516.76|518.9|516.8|518.91|516.81|518.86|516.76|9
1732733510000|2024-11-27 18:51:50|518.92|516.82|518.97|516.87|518.97|516.87|518.92|516.82|6
1732733520000|2024-11-27 18:52:00|518.98|516.88|518.84|516.74|518.98|516.88|518.83|516.73|7
1732733530000|2024-11-27 18:52:10|518.75|516.65|518.85|516.75|518.85|516.75|518.75|516.65|10
1732733540000|2024-11-27 18:52:20|518.86|516.76|518.93|516.83|518.93|516.83|518.86|516.76|4
1732733550000|2024-11-27 18:52:30|518.94|516.84|518.83|516.73|518.95|516.85|518.81|516.71|7
1732733560000|2024-11-27 18:52:40|518.82|516.72|518.82|516.72|518.83|516.73|518.81|516.71|7
1732733570000|2024-11-27 18:52:50|518.83|516.73|518.82|516.72|518.83|516.73|518.81|516.71|5
1732733580000|2024-11-27 18:53:00|518.77|516.67|518.88|516.78|518.88|516.78|518.77|516.67|8
1732733590000|2024-11-27 18:53:10|518.89|516.79|518.94|516.84|518.94|516.84|518.89|516.79|6
1732733600000|2024-11-27 18:53:20|518.96|516.86|519|516.9|519|516.9|518.96|516.86|5
1732733610000|2024-11-27 18:53:30|519.01|516.91|519.02|516.92|519.02|516.92|519.01|516.91|2
1732733620000|2024-11-27 18:53:40|518.95|516.85|518.88|516.78|518.96|516.86|518.88|516.78|9
1732733630000|2024-11-27 18:53:50|518.87|516.77|518.74|516.64|518.87|516.77|518.74|516.64|5
1732733640000|2024-11-27 18:54:00|518.73|516.63|518.74|516.64|518.74|516.64|518.72|516.62|4
1732733650000|2024-11-27 18:54:10|518.75|516.65|518.91|516.81|518.91|516.81|518.75|516.65|8
1732733660000|2024-11-27 18:54:20|518.92|516.82|518.97|516.87|518.98|516.88|518.92|516.82|8
1732733670000|2024-11-27 18:54:30|518.98|516.88|518.94|516.84|518.98|516.88|518.91|516.81|5
1732733680000|2024-11-27 18:54:40|518.95|516.85|518.96|516.86|518.98|516.88|518.95|516.85|5
1732733690000|2024-11-27 18:54:50|518.97|516.87|518.97|516.87|518.98|516.88|518.97|516.87|3
1732733700000|2024-11-27 18:55:00|518.96|516.86|518.95|516.85|518.96|516.86|518.92|516.82|5
1732733710000|2024-11-27 18:55:10|518.96|516.86|518.98|516.88|518.98|516.88|518.96|516.86|3
1732733720000|2024-11-27 18:55:20|518.99|516.89|518.98|516.88|518.99|516.89|518.98|516.88|2
1732733730000|2024-11-27 18:55:30|518.99|516.89|519.03|516.93|519.11|517.01|518.99|516.89|5
1732733740000|2024-11-27 18:55:40|519.04|516.94|519.03|516.93|519.04|516.94|519.03|516.93|2
1732733750000|2024-11-27 18:55:50|519.04|516.94|519|516.9|519.07|516.97|519|516.9|8
1732733760000|2024-11-27 18:56:00|518.96|516.86|519.01|516.91|519.01|516.91|518.95|516.85|7
1732733770000|2024-11-27 18:56:10|519.02|516.92|518.98|516.88|519.02|516.92|518.97|516.87|6
1732733780000|2024-11-27 18:56:20|518.9|516.8|518.91|516.81|518.91|516.81|518.9|516.8|2
1732733790000|2024-11-27 18:56:30|518.9|516.8|518.85|516.75|518.9|516.8|518.85|516.75|6
1732733800000|2024-11-27 18:56:40|518.86|516.76|518.84|516.74|518.86|516.76|518.84|516.74|5
1732733810000|2024-11-27 18:56:50|518.82|516.72|518.39|516.29|518.82|516.72|518.39|516.29|12
1732733820000|2024-11-27 18:57:00|518.34|516.24|518.43|516.33|518.45|516.35|518.34|516.24|14
1732733830000|2024-11-27 18:57:10|518.33|516.23|518.17|516.07|518.34|516.24|518.17|516.07|11
1732733840000|2024-11-27 18:57:20|518.16|516.06|518.07|515.97|518.16|516.06|518.07|515.97|4
1732733850000|2024-11-27 18:57:30|518.02|515.92|517.85|515.75|518.02|515.92|517.84|515.74|17
1732733860000|2024-11-27 18:57:40|517.86|515.76|517.91|515.81|517.91|515.81|517.86|515.76|8
1732733870000|2024-11-27 18:57:50|517.9|515.8|517.9|515.8|517.9|515.8|517.89|515.79|3
1732733880000|2024-11-27 18:58:00|517.91|515.81|518.17|516.07|518.17|516.07|517.91|515.81|11
1732733890000|2024-11-27 18:58:10|518.18|516.08|518.06|515.96|518.19|516.09|518.06|515.96|8
1732733900000|2024-11-27 18:58:20|518.05|515.95|518.12|516.02|518.12|516.02|518.05|515.95|8
1732733910000|2024-11-27 18:58:30|518.13|516.03|518.18|516.08|518.18|516.08|518.11|516.01|7
1732733920000|2024-11-27 18:58:40|518.19|516.09|518.2|516.1|518.2|516.1|518.19|516.09|2
1732733940000|2024-11-27 18:59:00|518.12|516.02|518.05|515.95|518.13|516.03|517.93|515.83|13
1732733950000|2024-11-27 18:59:10|518.06|515.96|517.9|515.8|518.06|515.96|517.88|515.78|8
1732733960000|2024-11-27 18:59:20|517.91|515.81|517.86|515.76|517.92|515.82|517.86|515.76|7
1732733970000|2024-11-27 18:59:30|517.85|515.75|517.8|515.7|517.85|515.75|517.8|515.7|4
1732733980000|2024-11-27 18:59:40|517.79|515.69|517.8|515.7|517.8|515.7|517.79|515.69|2
1732734000000|2024-11-27 19:00:00|517.79|515.69|517.74|515.64|517.79|515.69|517.74|515.64|5
1732734010000|2024-11-27 19:00:10|517.73|515.63|517.75|515.65|517.75|515.65|517.73|515.63|5
1732734020000|2024-11-27 19:00:20|517.74|515.64|517.7|515.6|517.74|515.64|517.7|515.6|5
1732734030000|2024-11-27 19:00:30|517.57|515.47|517.56|515.46|517.57|515.47|517.55|515.45|4
1732734040000|2024-11-27 19:00:40|517.57|515.47|517.59|515.49|517.59|515.49|517.57|515.47|3
1732734050000|2024-11-27 19:00:50|517.79|515.69|517.8|515.7|517.8|515.7|517.79|515.69|2
1732734060000|2024-11-27 19:01:00|517.79|515.69|517.69|515.59|517.79|515.69|517.67|515.57|10
1732734070000|2024-11-27 19:01:10|517.7|515.6|517.68|515.58|517.73|515.63|517.68|515.58|7
1732734080000|2024-11-27 19:01:20|517.67|515.57|517.63|515.53|517.67|515.57|517.61|515.51|5
1732734090000|2024-11-27 19:01:30|517.58|515.48|517.54|515.44|517.63|515.53|517.54|515.44|5
1732734100000|2024-11-27 19:01:40|517.55|515.45|517.77|515.67|517.77|515.67|517.55|515.45|11
1732734110000|2024-11-27 19:01:50|517.78|515.68|518.01|515.91|518.01|515.91|517.78|515.68|8
1732734120000|2024-11-27 19:02:00|518.02|515.92|518.05|515.95|518.05|515.95|518.02|515.92|4
1732734130000|2024-11-27 19:02:10|518.06|515.96|518.07|515.97|518.09|515.99|518.06|515.96|7
1732734140000|2024-11-27 19:02:20|518.08|515.98|517.76|515.66|518.08|515.98|517.76|515.66|18
1732734150000|2024-11-27 19:02:30|517.7|515.6|517.7|515.6|517.7|515.6|517.69|515.59|3
1732734160000|2024-11-27 19:02:40|517.71|515.61|517.72|515.62|517.72|515.62|517.7|515.6|4
1732734170000|2024-11-27 19:02:50|517.73|515.63|517.62|515.52|517.73|515.63|517.61|515.51|5
1732734180000|2024-11-27 19:03:00|517.63|515.53|517.55|515.45|517.63|515.53|517.53|515.43|10
1732734190000|2024-11-27 19:03:10|517.46|515.36|517.37|515.27|517.46|515.36|517.36|515.26|7
1732734200000|2024-11-27 19:03:20|517.35|515.25|517.16|515.06|517.35|515.25|517.16|515.06|10
1732734210000|2024-11-27 19:03:30|517.15|515.05|516.91|514.81|517.15|515.05|516.83|514.73|20
1732734220000|2024-11-27 19:03:40|516.92|514.82|517.02|514.92|517.03|514.93|516.92|514.82|13
1732734230000|2024-11-27 19:03:50|517.03|514.93|517.26|515.16|517.26|515.16|517.02|514.92|11
1732734240000|2024-11-27 19:04:00|517.23|515.13|517.14|515.04|517.26|515.16|517.12|515.02|9
1732734250000|2024-11-27 19:04:10|517.13|515.03|517.15|515.05|517.15|515.05|517.13|515.03|3
1732734260000|2024-11-27 19:04:20|517.16|515.06|517.19|515.09|517.19|515.09|517.16|515.06|4
1732734270000|2024-11-27 19:04:30|517.18|515.08|517.12|515.02|517.18|515.08|517.1|515|5
1732734280000|2024-11-27 19:04:40|517.13|515.03|517.15|515.05|517.15|515.05|517.13|515.03|3
1732734290000|2024-11-27 19:04:50|517.16|515.06|517.11|515.01|517.16|515.06|517.11|515.01|5
1732734300000|2024-11-27 19:05:00|517.07|514.97|517.01|514.91|517.12|515.02|517.01|514.91|5
1732734320000|2024-11-27 19:05:20|517.02|514.92|516.97|514.87|517.02|514.92|516.97|514.87|10
1732734330000|2024-11-27 19:05:30|516.98|514.88|516.98|514.88|516.98|514.88|516.98|514.88|1
1732734340000|2024-11-27 19:05:40|516.97|514.87|516.97|514.87|516.98|514.88|516.97|514.87|3
1732734350000|2024-11-27 19:05:50|516.96|514.86|516.95|514.85|516.96|514.86|516.93|514.83|7
1732734360000|2024-11-27 19:06:00|516.72|514.62|516.54|514.44|516.72|514.62|516.51|514.41|6
1732734370000|2024-11-27 19:06:10|516.55|514.45|516.56|514.46|516.57|514.47|516.55|514.45|4
1732734380000|2024-11-27 19:06:20|516.57|514.47|516.6|514.5|516.6|514.5|516.57|514.47|4
1732734390000|2024-11-27 19:06:30|516.61|514.51|516.85|514.75|516.89|514.79|516.61|514.51|10
1732734400000|2024-11-27 19:06:40|516.84|514.74|516.74|514.64|516.84|514.74|516.6|514.5|12
1732734410000|2024-11-27 19:06:50|516.73|514.63|516.8|514.7|516.81|514.71|516.72|514.62|10
1732734420000|2024-11-27 19:07:00|516.79|514.69|516.76|514.66|516.79|514.69|516.74|514.64|6
1732734430000|2024-11-27 19:07:10|516.75|514.65|516.64|514.54|516.75|514.65|516.6|514.5|10
1732734440000|2024-11-27 19:07:20|516.65|514.55|516.63|514.53|516.65|514.55|516.63|514.53|4
1732734450000|2024-11-27 19:07:30|516.62|514.52|516.43|514.33|516.62|514.52|516.42|514.32|6
1732734460000|2024-11-27 19:07:40|516.42|514.32|516.46|514.36|516.46|514.36|516.42|514.32|5
1732734470000|2024-11-27 19:07:50|516.44|514.34|516.44|514.34|516.46|514.36|516.42|514.32|7
1732734480000|2024-11-27 19:08:00|516.43|514.33|516.35|514.25|516.43|514.33|516.35|514.25|2
1732734490000|2024-11-27 19:08:10|516.34|514.24|516.32|514.22|516.39|514.29|516.32|514.22|12
1732734500000|2024-11-27 19:08:20|516.27|514.17|515.98|513.88|516.33|514.23|515.98|513.88|16
1732734510000|2024-11-27 19:08:30|515.91|513.81|515.77|513.67|515.91|513.81|515.77|513.67|13
1732734520000|2024-11-27 19:08:40|515.82|513.72|515.86|513.76|515.88|513.78|515.82|513.72|9
1732734530000|2024-11-27 19:08:50|515.87|513.77|515.91|513.81|515.91|513.81|515.87|513.77|5
1732734540000|2024-11-27 19:09:00|515.92|513.82|515.87|513.77|515.92|513.82|515.87|513.77|4
1732734550000|2024-11-27 19:09:10|515.88|513.78|515.85|513.75|515.89|513.79|515.83|513.73|5
1732734560000|2024-11-27 19:09:20|515.86|513.76|515.88|513.78|515.88|513.78|515.83|513.73|4
1732734570000|2024-11-27 19:09:30|515.89|513.79|515.73|513.63|515.89|513.79|515.7|513.6|11
1732734580000|2024-11-27 19:09:40|515.74|513.64|515.79|513.69|515.79|513.69|515.74|513.64|6
1732734590000|2024-11-27 19:09:50|515.8|513.7|515.82|513.72|515.82|513.72|515.8|513.7|3
1732734610000|2024-11-27 19:10:10|515.83|513.73|515.85|513.75|515.85|513.75|515.83|513.73|3
1732734620000|2024-11-27 19:10:20|515.86|513.76|515.9|513.8|515.9|513.8|515.86|513.76|5
1732734630000|2024-11-27 19:10:30|515.91|513.81|516.23|514.13|516.23|514.13|515.91|513.81|6
1732734640000|2024-11-27 19:10:40|516.24|514.14|516.28|514.18|516.32|514.22|516.24|514.14|8
1732734650000|2024-11-27 19:10:50|516.29|514.19|516.28|514.18|516.29|514.19|516.28|514.18|4
1732734660000|2024-11-27 19:11:00|516.27|514.17|516.29|514.19|516.29|514.19|516.24|514.14|7
1732734670000|2024-11-27 19:11:10|516.3|514.2|516.49|514.39|516.64|514.54|516.3|514.2|10
1732734680000|2024-11-27 19:11:20|516.5|514.4|516.58|514.48|516.58|514.48|516.49|514.39|7
1732734690000|2024-11-27 19:11:30|516.59|514.49|516.25|514.15|516.59|514.49|516.2|514.1|10
1732734700000|2024-11-27 19:11:40|516.27|514.17|516.29|514.19|516.29|514.19|516.26|514.16|7
1732734710000|2024-11-27 19:11:50|516.33|514.23|516.1|514|516.33|514.23|516.05|513.95|12
1732734720000|2024-11-27 19:12:00|516.11|514.01|516.14|514.04|516.14|514.04|516.11|514.01|6
1732734730000|2024-11-27 19:12:10|516.15|514.05|516.09|513.99|516.15|514.05|516.09|513.99|8
1732734740000|2024-11-27 19:12:20|516.08|513.98|516.07|513.97|516.08|513.98|516.07|513.97|2
1732734750000|2024-11-27 19:12:30|516.06|513.96|516.18|514.08|516.18|514.08|516.06|513.96|8
1732734760000|2024-11-27 19:12:40|516.19|514.09|516.23|514.13|516.23|514.13|516.19|514.09|5
1732734770000|2024-11-27 19:12:50|516.24|514.14|516.26|514.16|516.26|514.16|516.24|514.14|3
1732734780000|2024-11-27 19:13:00|516.27|514.17|516.23|514.13|516.35|514.25|516.23|514.13|4
1732734790000|2024-11-27 19:13:10|516.26|514.16|516.21|514.11|516.26|514.16|516.21|514.11|4
1732734800000|2024-11-27 19:13:20|516.2|514.1|516.2|514.1|516.2|514.1|516.19|514.09|3
1732734810000|2024-11-27 19:13:30|516.11|514.01|516.18|514.08|516.23|514.13|516.11|514.01|6
1732734820000|2024-11-27 19:13:40|516.17|514.07|516.31|514.21|516.32|514.22|516.17|514.07|13
1732734830000|2024-11-27 19:13:50|516.32|514.22|516.45|514.35|516.45|514.35|516.32|514.22|3
1732734840000|2024-11-27 19:14:00|516.46|514.36|516.46|514.36|516.46|514.36|516.46|514.36|1
1732734850000|2024-11-27 19:14:10|516.3|514.2|516.33|514.23|516.33|514.23|516.29|514.19|6
1732734860000|2024-11-27 19:14:20|516.34|514.24|516.31|514.21|516.34|514.24|516.31|514.21|4
1732734880000|2024-11-27 19:14:40|516.32|514.22|516.46|514.36|516.46|514.36|516.32|514.22|8
1732734890000|2024-11-27 19:14:50|516.47|514.37|516.67|514.57|516.68|514.58|516.47|514.37|6
1732734900000|2024-11-27 19:15:00|516.66|514.56|516.23|514.13|516.66|514.56|516.23|514.13|18
1732734910000|2024-11-27 19:15:10|516.22|514.12|516.15|514.05|516.22|514.12|516.15|514.05|8
1732734920000|2024-11-27 19:15:20|516.14|514.04|515.99|513.89|516.14|514.04|515.97|513.87|8
1732734930000|2024-11-27 19:15:30|516|513.9|516.21|514.11|516.21|514.11|516|513.9|10
1732734940000|2024-11-27 19:15:40|516.2|514.1|516.26|514.16|516.26|514.16|516.2|514.1|5
1732734950000|2024-11-27 19:15:50|516.24|514.14|516.01|513.91|516.25|514.15|516.01|513.91|11
1732734970000|2024-11-27 19:16:10|516|513.9|515.84|513.74|516.01|513.91|515.84|513.74|4
1732734980000|2024-11-27 19:16:20|515.85|513.75|516.11|514.01|516.11|514.01|515.84|513.74|12
1732734990000|2024-11-27 19:16:30|516.12|514.02|516.25|514.15|516.25|514.15|516.12|514.02|9
1732735000000|2024-11-27 19:16:40|516.26|514.16|516.33|514.23|516.34|514.24|516.26|514.16|3
1732735010000|2024-11-27 19:16:50|516.34|514.24|516.32|514.22|516.34|514.24|516.32|514.22|3
1732735020000|2024-11-27 19:17:00|516.31|514.21|516.18|514.08|516.31|514.21|516.07|513.97|6
1732735030000|2024-11-27 19:17:10|516.07|513.97|516.08|513.98|516.11|514.01|516.07|513.97|9
1732735040000|2024-11-27 19:17:20|516.07|513.97|516|513.9|516.07|513.97|516|513.9|3
1732735050000|2024-11-27 19:17:30|516.01|513.91|515.82|513.72|516.01|513.91|515.82|513.72|8
1732735060000|2024-11-27 19:17:40|515.81|513.71|515.83|513.73|515.85|513.75|515.78|513.68|9
1732735070000|2024-11-27 19:17:50|515.82|513.72|515.95|513.85|516.01|513.91|515.81|513.71|7
1732735080000|2024-11-27 19:18:00|515.94|513.84|515.88|513.78|515.94|513.84|515.85|513.75|5
1732735090000|2024-11-27 19:18:10|515.89|513.79|515.85|513.75|515.89|513.79|515.85|513.75|5
1732735100000|2024-11-27 19:18:20|515.84|513.74|516.07|513.97|516.09|513.99|515.83|513.73|9
1732735110000|2024-11-27 19:18:30|516.08|513.98|516.1|514|516.12|514.02|516.08|513.98|7
1732735120000|2024-11-27 19:18:40|516.11|514.01|516.32|514.22|516.39|514.29|516.11|514.01|16
1732735130000|2024-11-27 19:18:50|516.33|514.23|516.34|514.24|516.34|514.24|516.32|514.22|4
1732735140000|2024-11-27 19:19:00|516.35|514.25|516.43|514.33|516.44|514.34|516.32|514.22|7
1732735150000|2024-11-27 19:19:10|516.46|514.36|516.39|514.29|516.46|514.36|516.39|514.29|9
1732735160000|2024-11-27 19:19:20|516.38|514.28|516.38|514.28|516.4|514.3|516.38|514.28|5
1732735170000|2024-11-27 19:19:30|516.33|514.23|516.42|514.32|516.42|514.32|516.33|514.23|7
1732735180000|2024-11-27 19:19:40|516.43|514.33|516.29|514.19|516.43|514.33|516.28|514.18|8
1732735190000|2024-11-27 19:19:50|516.38|514.28|516.38|514.28|516.39|514.29|516.38|514.28|3
1732735200000|2024-11-27 19:20:00|516.37|514.27|516.34|514.24|516.37|514.27|516.33|514.23|8
1732735210000|2024-11-27 19:20:10|516.35|514.25|516.34|514.24|516.38|514.28|516.34|514.24|8
1732735220000|2024-11-27 19:20:20|516.36|514.26|516.53|514.43|516.53|514.43|516.36|514.26|7
1732735230000|2024-11-27 19:20:30|516.52|514.42|516.5|514.4|516.52|514.42|516.5|514.4|7
1732735240000|2024-11-27 19:20:40|516.51|514.41|516.45|514.35|516.51|514.41|516.45|514.35|6
1732735250000|2024-11-27 19:20:50|516.44|514.34|516.43|514.33|516.44|514.34|516.43|514.33|2
1732735260000|2024-11-27 19:21:00|516.38|514.28|516.52|514.42|516.52|514.42|516.38|514.28|6
1732735270000|2024-11-27 19:21:10|516.53|514.43|516.53|514.43|516.55|514.45|516.53|514.43|5
1732735280000|2024-11-27 19:21:20|516.52|514.42|516.58|514.48|516.58|514.48|516.52|514.42|4
1732735290000|2024-11-27 19:21:30|516.59|514.49|516.57|514.47|516.62|514.52|516.57|514.47|7
1732735300000|2024-11-27 19:21:40|516.58|514.48|516.71|514.61|516.73|514.63|516.58|514.48|4
1732735310000|2024-11-27 19:21:50|516.7|514.6|516.78|514.68|516.78|514.68|516.68|514.58|8
1732735320000|2024-11-27 19:22:00|516.67|514.57|516.65|514.55|516.68|514.58|516.58|514.48|12
1732735330000|2024-11-27 19:22:10|516.62|514.52|516.65|514.55|516.65|514.55|516.59|514.49|8
1732735340000|2024-11-27 19:22:20|516.76|514.66|516.77|514.67|516.77|514.67|516.63|514.53|7
1732735350000|2024-11-27 19:22:30|516.78|514.68|516.83|514.73|516.83|514.73|516.78|514.68|6
1732735360000|2024-11-27 19:22:40|516.84|514.74|516.94|514.84|516.96|514.86|516.84|514.74|9
1732735370000|2024-11-27 19:22:50|516.93|514.83|517.08|514.98|517.08|514.98|516.93|514.83|6
1732735380000|2024-11-27 19:23:00|517.09|514.99|517.4|515.3|517.4|515.3|517.09|514.99|8
1732735390000|2024-11-27 19:23:10|517.39|515.29|517.37|515.27|517.39|515.29|517.34|515.24|14
1732735400000|2024-11-27 19:23:20|517.38|515.28|517.4|515.3|517.4|515.3|517.38|515.28|3
1732735410000|2024-11-27 19:23:30|517.39|515.29|517.31|515.21|517.4|515.3|517.31|515.21|4
1732735420000|2024-11-27 19:23:40|517.32|515.22|517.36|515.26|517.36|515.26|517.32|515.22|5
1732735430000|2024-11-27 19:23:50|517.37|515.27|517.67|515.57|517.67|515.57|517.37|515.27|12
1732735440000|2024-11-27 19:24:00|517.68|515.58|517.74|515.64|517.74|515.64|517.68|515.58|7
1732735450000|2024-11-27 19:24:10|517.73|515.63|517.76|515.66|517.77|515.67|517.73|515.63|8
1732735460000|2024-11-27 19:24:20|517.77|515.67|517.78|515.68|517.78|515.68|517.76|515.66|6
1732735470000|2024-11-27 19:24:30|517.74|515.64|517.74|515.64|517.74|515.64|517.74|515.64|1
1732735480000|2024-11-27 19:24:40|517.75|515.65|517.66|515.56|517.75|515.65|517.65|515.55|3
1732735490000|2024-11-27 19:24:50|517.5|515.4|517.49|515.39|517.51|515.41|517.49|515.39|6
1732735500000|2024-11-27 19:25:00|517.5|515.4|517.61|515.51|517.61|515.51|517.5|515.4|5
1732735510000|2024-11-27 19:25:10|517.62|515.52|517.61|515.51|517.64|515.54|517.59|515.49|6
1732735520000|2024-11-27 19:25:20|517.62|515.52|517.62|515.52|517.62|515.52|517.61|515.51|3
1732735530000|2024-11-27 19:25:30|517.59|515.49|517.44|515.34|517.59|515.49|517.41|515.31|8
1732735540000|2024-11-27 19:25:40|517.43|515.33|517.45|515.35|517.45|515.35|517.42|515.32|6
1732735550000|2024-11-27 19:25:50|517.46|515.36|517.47|515.37|517.47|515.37|517.46|515.36|2
1732735570000|2024-11-27 19:26:10|517.48|515.38|517.5|515.4|517.5|515.4|517.48|515.38|5
1732735580000|2024-11-27 19:26:20|517.51|515.41|517.51|515.41|517.51|515.41|517.51|515.41|1
1732735590000|2024-11-27 19:26:30|517.49|515.39|517.36|515.26|517.49|515.39|517.34|515.24|7
1732735600000|2024-11-27 19:26:40|517.37|515.27|517.43|515.33|517.43|515.33|517.37|515.27|7
1732735610000|2024-11-27 19:26:50|517.44|515.34|517.44|515.34|517.44|515.34|517.44|515.34|1
1732735630000|2024-11-27 19:27:10|517.47|515.37|517.42|515.32|517.47|515.37|517.37|515.27|9
1732735640000|2024-11-27 19:27:20|517.43|515.33|517.59|515.49|517.59|515.49|517.42|515.32|11
1732735650000|2024-11-27 19:27:30|517.6|515.5|517.62|515.52|517.62|515.52|517.6|515.5|3
1732735660000|2024-11-27 19:27:40|517.6|515.5|517.65|515.55|517.65|515.55|517.6|515.5|6
1732735670000|2024-11-27 19:27:50|517.66|515.56|517.69|515.59|517.69|515.59|517.66|515.56|4
1732735680000|2024-11-27 19:28:00|517.7|515.6|517.73|515.63|517.73|515.63|517.64|515.54|5
1732735690000|2024-11-27 19:28:10|517.74|515.64|517.75|515.65|517.75|515.65|517.74|515.64|2
1732735700000|2024-11-27 19:28:20|517.74|515.64|517.78|515.68|517.78|515.68|517.73|515.63|4
1732735710000|2024-11-27 19:28:30|517.71|515.61|517.81|515.71|517.81|515.71|517.71|515.61|5
1732735720000|2024-11-27 19:28:40|517.95|515.85|517.98|515.88|517.98|515.88|517.95|515.85|8
1732735730000|2024-11-27 19:28:50|517.99|515.89|518.04|515.94|518.04|515.94|517.99|515.89|7
1732735740000|2024-11-27 19:29:00|518.05|515.95|517.86|515.76|518.06|515.96|517.85|515.75|5
1732735750000|2024-11-27 19:29:10|517.87|515.77|517.92|515.82|517.92|515.82|517.87|515.77|6
1732735760000|2024-11-27 19:29:20|517.93|515.83|517.97|515.87|517.97|515.87|517.93|515.83|5
1732735770000|2024-11-27 19:29:30|517.98|515.88|517.99|515.89|517.99|515.89|517.98|515.88|2
1732735780000|2024-11-27 19:29:40|518|515.9|518.11|516.01|518.11|516.01|518|515.9|6
1732735790000|2024-11-27 19:29:50|518.25|516.15|518.27|516.17|518.28|516.18|518.25|516.15|5
1732735800000|2024-11-27 19:30:00|518.2|516.1|517.94|515.84|518.21|516.11|517.94|515.84|15
1732735810000|2024-11-27 19:30:10|517.93|515.83|517.91|515.81|517.97|515.87|517.91|515.81|10
1732735820000|2024-11-27 19:30:20|517.96|515.86|517.85|515.75|517.97|515.87|517.85|515.75|19
1732735830000|2024-11-27 19:30:30|517.84|515.74|517.72|515.62|517.85|515.75|517.71|515.61|10
1732735840000|2024-11-27 19:30:40|517.75|515.65|517.72|515.62|517.76|515.66|517.72|515.62|3
1732735850000|2024-11-27 19:30:50|517.73|515.63|517.73|515.63|517.73|515.63|517.73|515.63|1
1732735860000|2024-11-27 19:31:00|517.74|515.64|517.73|515.63|517.74|515.64|517.73|515.63|2
1732735880000|2024-11-27 19:31:20|517.74|515.64|517.86|515.76|517.9|515.8|517.74|515.64|6
1732735890000|2024-11-27 19:31:30|517.85|515.75|517.69|515.59|517.88|515.78|517.69|515.59|8
1732735900000|2024-11-27 19:31:40|517.7|515.6|517.7|515.6|517.7|515.6|517.7|515.6|1
1732735910000|2024-11-27 19:31:50|517.71|515.61|517.73|515.63|517.76|515.66|517.71|515.61|6
1732735920000|2024-11-27 19:32:00|517.74|515.64|517.88|515.78|517.88|515.78|517.74|515.64|9
1732735930000|2024-11-27 19:32:10|517.89|515.79|517.88|515.78|517.94|515.84|517.87|515.77|6
1732735940000|2024-11-27 19:32:20|517.87|515.77|517.8|515.7|517.87|515.77|517.78|515.68|4
1732735950000|2024-11-27 19:32:30|517.81|515.71|517.77|515.67|517.81|515.71|517.76|515.66|10
1732735960000|2024-11-27 19:32:40|517.76|515.66|517.67|515.57|517.76|515.66|517.67|515.57|8
1732735970000|2024-11-27 19:32:50|517.66|515.56|517.77|515.67|517.86|515.76|517.66|515.56|11
1732735980000|2024-11-27 19:33:00|517.76|515.66|517.66|515.56|517.77|515.67|517.64|515.54|9
1732735990000|2024-11-27 19:33:10|517.67|515.57|517.74|515.64|517.74|515.64|517.67|515.57|9
1732736000000|2024-11-27 19:33:20|517.75|515.65|517.89|515.79|517.95|515.85|517.75|515.65|10
1732736010000|2024-11-27 19:33:30|517.88|515.78|517.87|515.77|517.88|515.78|517.86|515.76|4
1732736020000|2024-11-27 19:33:40|517.79|515.69|517.99|515.89|518.04|515.94|517.79|515.69|5
1732736030000|2024-11-27 19:33:50|518|515.9|518|515.9|518|515.9|518|515.9|1
1732736040000|2024-11-27 19:34:00|518.01|515.91|517.94|515.84|518.02|515.92|517.94|515.84|7
1732736050000|2024-11-27 19:34:10|518.04|515.94|518.01|515.91|518.05|515.95|517.99|515.89|10
1732736060000|2024-11-27 19:34:20|518.02|515.92|518.01|515.91|518.07|515.97|518.01|515.91|8
1732736070000|2024-11-27 19:34:30|517.97|515.87|518.08|515.98|518.16|516.06|517.96|515.86|11
1732736080000|2024-11-27 19:34:40|518.06|515.96|518.02|515.92|518.06|515.96|518.02|515.92|5
1732736090000|2024-11-27 19:34:50|518.01|515.91|517.98|515.88|518.01|515.91|517.98|515.88|4
1732736100000|2024-11-27 19:35:00|517.97|515.87|517.7|515.6|517.98|515.88|517.7|515.6|10
1732736110000|2024-11-27 19:35:10|517.68|515.58|517.65|515.55|517.74|515.64|517.65|515.55|7
1732736120000|2024-11-27 19:35:20|517.74|515.64|517.62|515.52|517.74|515.64|517.62|515.52|8
1732736130000|2024-11-27 19:35:30|517.61|515.51|517.46|515.36|517.61|515.51|517.45|515.35|10
1732736140000|2024-11-27 19:35:40|517.47|515.37|517.44|515.34|517.47|515.37|517.44|515.34|5
1732736150000|2024-11-27 19:35:50|517.45|515.35|517.48|515.38|517.49|515.39|517.44|515.34|4
1732736160000|2024-11-27 19:36:00|517.47|515.37|517.4|515.3|517.47|515.37|517.4|515.3|5
1732736170000|2024-11-27 19:36:10|517.46|515.36|517.45|515.35|517.48|515.38|517.45|515.35|7
1732736180000|2024-11-27 19:36:20|517.44|515.34|517.89|515.79|517.9|515.8|517.44|515.34|11
1732736190000|2024-11-27 19:36:30|517.9|515.8|518.5|516.4|518.51|516.41|517.9|515.8|26
1732736200000|2024-11-27 19:36:40|518.61|516.51|518.38|516.28|518.78|516.68|518.36|516.26|26
1732736210000|2024-11-27 19:36:50|518.39|516.29|518.42|516.32|518.42|516.32|518.39|516.29|4
1732736220000|2024-11-27 19:37:00|518.44|516.34|518.49|516.39|518.49|516.39|518.42|516.32|6
1732736230000|2024-11-27 19:37:10|518.5|516.4|518.51|516.41|518.53|516.43|518.5|516.4|5
1732736250000|2024-11-27 19:37:30|518.52|516.42|518.53|516.43|518.66|516.56|518.52|516.42|14
1732736260000|2024-11-27 19:37:40|518.54|516.44|518.54|516.44|518.54|516.44|518.54|516.44|1
1732736270000|2024-11-27 19:37:50|518.53|516.43|518.64|516.54|518.64|516.54|518.52|516.42|5
1732736280000|2024-11-27 19:38:00|518.73|516.63|518.75|516.65|518.75|516.65|518.72|516.62|5
1732736290000|2024-11-27 19:38:10|518.76|516.66|518.82|516.72|518.82|516.72|518.76|516.66|6
1732736300000|2024-11-27 19:38:20|518.81|516.71|518.79|516.69|518.82|516.72|518.79|516.69|7
1732736310000|2024-11-27 19:38:30|518.85|516.75|518.78|516.68|518.85|516.75|518.78|516.68|8
1732736320000|2024-11-27 19:38:40|518.79|516.69|518.79|516.69|518.79|516.69|518.79|516.69|1
1732736330000|2024-11-27 19:38:50|518.8|516.7|518.8|516.7|518.8|516.7|518.8|516.7|1
1732736340000|2024-11-27 19:39:00|518.81|516.71|519.02|516.92|519.02|516.92|518.81|516.71|2
1732736350000|2024-11-27 19:39:10|519.03|516.93|519.13|517.03|519.14|517.04|519.03|516.93|3
1732736360000|2024-11-27 19:39:20|519.12|517.02|519.15|517.05|519.15|517.05|519.12|517.02|6
1732736370000|2024-11-27 19:39:30|519.16|517.06|518.97|516.87|519.16|517.06|518.96|516.86|8
1732736380000|2024-11-27 19:39:40|518.98|516.88|518.98|516.88|518.98|516.88|518.98|516.88|1
1732736390000|2024-11-27 19:39:50|519.05|516.95|519.04|516.94|519.06|516.96|519.02|516.92|8
1732736400000|2024-11-27 19:40:00|518.78|516.68|518.76|516.66|518.8|516.7|518.75|516.65|11
1732736410000|2024-11-27 19:40:10|518.75|516.65|518.98|516.88|518.98|516.88|518.74|516.64|8
1732736420000|2024-11-27 19:40:20|518.99|516.89|519.06|516.96|519.06|516.96|518.99|516.89|10
1732736430000|2024-11-27 19:40:30|518.99|516.89|519.05|516.95|519.06|516.96|518.99|516.89|5
1732736440000|2024-11-27 19:40:40|519.06|516.96|519.06|516.96|519.06|516.96|519.06|516.96|1
1732736450000|2024-11-27 19:40:50|519.07|516.97|519.14|517.04|519.15|517.05|519.07|516.97|5
1732736460000|2024-11-27 19:41:00|519.13|517.03|519.21|517.11|519.25|517.15|519.05|516.95|9
1732736470000|2024-11-27 19:41:10|519.2|517.1|519.27|517.17|519.28|517.18|519.2|517.1|10
1732736480000|2024-11-27 19:41:20|519.28|517.18|519.41|517.31|519.41|517.31|519.28|517.18|4
1732736490000|2024-11-27 19:41:30|519.42|517.32|519.24|517.14|519.42|517.32|519.24|517.14|4
1732736500000|2024-11-27 19:41:40|519.23|517.13|519.22|517.12|519.25|517.15|519.21|517.11|8
1732736510000|2024-11-27 19:41:50|519.27|517.17|519.2|517.1|519.27|517.17|519.2|517.1|8
1732736520000|2024-11-27 19:42:00|519.21|517.11|519.01|516.91|519.21|517.11|519|516.9|7
1732736530000|2024-11-27 19:42:10|519.02|516.92|519.05|516.95|519.05|516.95|519.02|516.92|6
1732736540000|2024-11-27 19:42:20|519.06|516.96|519.06|516.96|519.07|516.97|519.05|516.95|6
1732736550000|2024-11-27 19:42:30|519|516.9|519|516.9|519|516.9|519|516.9|1
1732736560000|2024-11-27 19:42:40|519.01|516.91|518.99|516.89|519.01|516.91|518.99|516.89|5
1732736570000|2024-11-27 19:42:50|518.98|516.88|518.89|516.79|518.98|516.88|518.88|516.78|9
1732736580000|2024-11-27 19:43:00|518.88|516.78|518.79|516.69|518.89|516.79|518.79|516.69|5
1732736590000|2024-11-27 19:43:10|518.8|516.7|518.87|516.77|518.92|516.82|518.78|516.68|8
1732736600000|2024-11-27 19:43:20|518.86|516.76|518.84|516.74|518.86|516.76|518.84|516.74|5
1732736610000|2024-11-27 19:43:30|518.83|516.73|518.76|516.66|518.83|516.73|518.75|516.65|8
1732736620000|2024-11-27 19:43:40|518.75|516.65|518.75|516.65|518.76|516.66|518.75|516.65|3
1732736630000|2024-11-27 19:43:50|518.76|516.66|518.85|516.75|518.86|516.76|518.75|516.65|5
1732736640000|2024-11-27 19:44:00|518.86|516.76|518.85|516.75|518.86|516.76|518.83|516.73|4
1732736650000|2024-11-27 19:44:10|518.81|516.71|518.75|516.65|518.88|516.78|518.75|516.65|5
1732736660000|2024-11-27 19:44:20|518.74|516.64|518.73|516.63|518.77|516.67|518.73|516.63|6
1732736670000|2024-11-27 19:44:30|518.72|516.62|518.69|516.59|518.72|516.62|518.69|516.59|4
1732736680000|2024-11-27 19:44:40|518.68|516.58|518.68|516.58|518.68|516.58|518.68|516.58|1
1732736690000|2024-11-27 19:44:50|518.67|516.57|518.65|516.55|518.67|516.57|518.65|516.55|3
1732736700000|2024-11-27 19:45:00|518.59|516.49|518.31|516.21|518.59|516.49|518.31|516.21|10
1732736710000|2024-11-27 19:45:10|518.32|516.22|518.35|516.25|518.41|516.31|518.32|516.22|10
1732736720000|2024-11-27 19:45:20|518.33|516.23|518.32|516.22|518.34|516.24|518.32|516.22|4
1732736730000|2024-11-27 19:45:30|518.26|516.16|518.24|516.14|518.27|516.17|518.24|516.14|9
1732736740000|2024-11-27 19:45:40|518.37|516.27|518.22|516.12|518.37|516.27|518.21|516.11|12
1732736750000|2024-11-27 19:45:50|518.21|516.11|518.17|516.07|518.22|516.12|518.17|516.07|8
1732736760000|2024-11-27 19:46:00|518.07|515.97|518.04|515.94|518.12|516.02|518.04|515.94|9
1732736770000|2024-11-27 19:46:10|518.05|515.95|518.03|515.93|518.14|516.04|518.03|515.93|13
1732736780000|2024-11-27 19:46:20|518.02|515.92|517.99|515.89|518.02|515.92|517.99|515.89|4
1732736790000|2024-11-27 19:46:30|518.02|515.92|517.45|515.35|518.02|515.92|517.45|515.35|21
1732736810000|2024-11-27 19:46:50|517.47|515.37|517.44|515.34|517.47|515.37|517.44|515.34|5
1732736820000|2024-11-27 19:47:00|517.4|515.3|517.48|515.38|517.48|515.38|517.4|515.3|3
1732736830000|2024-11-27 19:47:10|517.49|515.39|517.64|515.54|517.65|515.55|517.49|515.39|5
1732736840000|2024-11-27 19:47:20|517.65|515.55|517.83|515.73|517.83|515.73|517.65|515.55|6
1732736850000|2024-11-27 19:47:30|517.96|515.86|517.98|515.88|517.98|515.88|517.96|515.86|3
1732736860000|2024-11-27 19:47:40|518.02|515.92|517.83|515.73|518.02|515.92|517.82|515.72|11
1732736870000|2024-11-27 19:47:50|517.82|515.72|517.81|515.71|517.83|515.73|517.81|515.71|4
1732736880000|2024-11-27 19:48:00|517.82|515.72|517.86|515.76|517.86|515.76|517.82|515.72|4
1732736890000|2024-11-27 19:48:10|517.87|515.77|517.94|515.84|517.94|515.84|517.87|515.77|10
1732736900000|2024-11-27 19:48:20|517.95|515.85|518.03|515.93|518.05|515.95|517.94|515.84|8
1732736910000|2024-11-27 19:48:30|518.02|515.92|518.11|516.01|518.11|516.01|517.97|515.87|4
1732736920000|2024-11-27 19:48:40|518.1|516|518.1|516|518.12|516.02|518.1|516|5
1732736930000|2024-11-27 19:48:50|518.11|516.01|518.1|516|518.11|516.01|518.1|516|2
1732736940000|2024-11-27 19:49:00|518.09|515.99|518.11|516.01|518.11|516.01|518.01|515.91|4
1732736950000|2024-11-27 19:49:10|518.12|516.02|518.25|516.15|518.25|516.15|518.1|516|8
1732736960000|2024-11-27 19:49:20|518.26|516.16|518.37|516.27|518.37|516.27|518.26|516.16|6
1732736970000|2024-11-27 19:49:30|518.36|516.26|518.33|516.23|518.36|516.26|518.29|516.19|7
1732736980000|2024-11-27 19:49:40|518.34|516.24|518.34|516.24|518.35|516.25|518.33|516.23|4
1732736990000|2024-11-27 19:49:50|518.35|516.25|518.4|516.3|518.41|516.31|518.35|516.25|4
1732737000000|2024-11-27 19:50:00|518.39|516.29|518.34|516.24|518.39|516.29|518.32|516.22|4
1732737010000|2024-11-27 19:50:10|518.49|516.39|518.54|516.44|518.54|516.44|518.49|516.39|7
1732737020000|2024-11-27 19:50:20|518.53|516.43|518.53|516.43|518.54|516.44|518.52|516.42|5
1732737030000|2024-11-27 19:50:30|518.45|516.35|518.45|516.35|518.53|516.43|518.44|516.34|6
1732737040000|2024-11-27 19:50:40|518.46|516.36|518.5|516.4|518.5|516.4|518.46|516.36|7
1732737050000|2024-11-27 19:50:50|518.51|516.41|518.77|516.67|518.79|516.69|518.51|516.41|9
1732737060000|2024-11-27 19:51:00|518.76|516.66|518.51|516.41|518.76|516.66|518.51|516.41|12
1732737070000|2024-11-27 19:51:10|518.5|516.4|518.51|516.41|518.51|516.41|518.5|516.4|2
1732737080000|2024-11-27 19:51:20|518.5|516.4|518.3|516.2|518.51|516.41|518.3|516.2|11
1732737090000|2024-11-27 19:51:30|518.29|516.19|518.18|516.08|518.29|516.19|518.18|516.08|6
1732737100000|2024-11-27 19:51:40|518.17|516.07|518.15|516.05|518.2|516.1|518.15|516.05|9
1732737110000|2024-11-27 19:51:50|518.07|515.97|518.08|515.98|518.08|515.98|518.07|515.97|4
1732737120000|2024-11-27 19:52:00|518.09|515.99|518.34|516.24|518.34|516.24|518.09|515.99|8
1732737130000|2024-11-27 19:52:10|518.35|516.25|518.37|516.27|518.38|516.28|518.35|516.25|5
1732737140000|2024-11-27 19:52:20|518.36|516.26|518.36|516.26|518.36|516.26|518.35|516.25|3
1732737150000|2024-11-27 19:52:30|518.45|516.35|518.4|516.3|518.45|516.35|518.4|516.3|3
1732737160000|2024-11-27 19:52:40|518.57|516.47|518.59|516.49|518.59|516.49|518.57|516.47|3
1732737170000|2024-11-27 19:52:50|518.6|516.5|518.6|516.5|518.6|516.5|518.6|516.5|1
1732737180000|2024-11-27 19:53:00|518.61|516.51|518.91|516.81|518.96|516.86|518.61|516.51|9
1732737190000|2024-11-27 19:53:10|518.9|516.8|518.89|516.79|518.91|516.81|518.88|516.78|6
1732737200000|2024-11-27 19:53:20|518.9|516.8|518.96|516.86|518.96|516.86|518.9|516.8|6
1732737210000|2024-11-27 19:53:30|519.01|516.91|519.04|516.94|519.04|516.94|519.01|516.91|2
1732737220000|2024-11-27 19:53:40|519.03|516.93|519|516.9|519.03|516.93|518.99|516.89|4
1732737230000|2024-11-27 19:53:50|518.99|516.89|518.99|516.89|519|516.9|518.98|516.88|5
1732737240000|2024-11-27 19:54:00|518.98|516.88|519.04|516.94|519.04|516.94|518.98|516.88|2
1732737250000|2024-11-27 19:54:10|518.95|516.85|518.95|516.85|518.96|516.86|518.94|516.84|5
1732737260000|2024-11-27 19:54:20|518.94|516.84|518.89|516.79|518.94|516.84|518.89|516.79|6
1732737270000|2024-11-27 19:54:30|518.9|516.8|518.75|516.65|518.9|516.8|518.66|516.56|6
1732737280000|2024-11-27 19:54:40|518.68|516.58|518.61|516.51|518.68|516.58|518.61|516.51|4
1732737290000|2024-11-27 19:54:50|518.6|516.5|518.53|516.43|518.6|516.5|518.53|516.43|9
1732737300000|2024-11-27 19:55:00|518.52|516.42|518.48|516.38|518.52|516.42|518.48|516.38|5
1732737310000|2024-11-27 19:55:10|518.47|516.37|518.55|516.45|518.57|516.47|518.47|516.37|7
1732737320000|2024-11-27 19:55:20|518.54|516.44|518.52|516.42|518.54|516.44|518.52|516.42|3
1732737330000|2024-11-27 19:55:30|518.48|516.38|518.46|516.36|518.48|516.38|518.46|516.36|7
1732737340000|2024-11-27 19:55:40|518.45|516.35|518.5|516.4|518.51|516.41|518.43|516.33|9
1732737350000|2024-11-27 19:55:50|518.49|516.39|518.49|516.39|518.49|516.39|518.49|516.39|1
1732737360000|2024-11-27 19:56:00|518.48|516.38|518.46|516.36|518.5|516.4|518.45|516.35|9
1732737370000|2024-11-27 19:56:10|518.54|516.44|518.59|516.49|518.6|516.5|518.54|516.44|4
1732737380000|2024-11-27 19:56:20|518.6|516.5|518.73|516.63|518.74|516.64|518.6|516.5|6
1732737390000|2024-11-27 19:56:30|518.72|516.62|519.4|517.3|519.59|517.49|518.72|516.62|18
1732737400000|2024-11-27 19:56:40|519.41|517.31|519.66|517.56|519.66|517.56|519.41|517.31|17
1732737410000|2024-11-27 19:56:50|519.65|517.55|519.81|517.71|519.81|517.71|519.64|517.54|7
1732737420000|2024-11-27 19:57:00|519.82|517.72|519.72|517.62|519.83|517.73|519.72|517.62|7
1732737430000|2024-11-27 19:57:10|519.63|517.53|519.63|517.53|519.63|517.53|519.62|517.52|3
1732737440000|2024-11-27 19:57:20|519.65|517.55|519.48|517.38|519.66|517.56|519.48|517.38|12
1732737450000|2024-11-27 19:57:30|519.47|517.37|519.47|517.37|519.47|517.37|519.47|517.37|1
1732737460000|2024-11-27 19:57:40|519.48|517.38|519.36|517.26|519.48|517.38|519.26|517.16|7
1732737470000|2024-11-27 19:57:50|519.35|517.25|519.26|517.16|519.35|517.25|519.26|517.16|7
1732737480000|2024-11-27 19:58:00|519.25|517.15|518.97|516.87|519.25|517.15|518.97|516.87|10
1732737490000|2024-11-27 19:58:10|518.96|516.86|518.96|516.86|518.97|516.87|518.93|516.83|10
1732737500000|2024-11-27 19:58:20|518.97|516.87|519.1|517|519.11|517.01|518.97|516.87|7
1732737510000|2024-11-27 19:58:30|519.11|517.01|519.11|517.01|519.11|517.01|519.09|516.99|4
1732737520000|2024-11-27 19:58:40|519.12|517.02|519.31|517.21|519.32|517.22|519.12|517.02|6
1732737530000|2024-11-27 19:58:50|519.32|517.22|519.29|517.19|519.34|517.24|519.29|517.19|10
1732737540000|2024-11-27 19:59:00|519.24|517.14|519.13|517.03|519.24|517.14|519.13|517.03|8
1732737550000|2024-11-27 19:59:10|519.09|516.99|519.11|517.01|519.11|517.01|519.04|516.94|10
1732737560000|2024-11-27 19:59:20|519.12|517.02|519.11|517.01|519.15|517.05|519.11|517.01|9
1732737570000|2024-11-27 19:59:30|519.12|517.02|519.12|517.02|519.12|517.02|519.12|517.02|1
1732737580000|2024-11-27 19:59:40|519.11|517.01|519.14|517.04|519.14|517.04|519.11|517.01|4
1732737590000|2024-11-27 19:59:50|519.15|517.05|519.14|517.04|519.15|517.05|519.14|517.04|2
1732737600000|2024-11-27 20:00:00|519.13|517.03|519.06|516.96|519.23|517.13|519.05|516.95|8
1732737610000|2024-11-27 20:00:10|519.07|516.97|519|516.9|519.07|516.97|519|516.9|5
1732737620000|2024-11-27 20:00:20|519.07|516.97|519.18|517.08|519.18|517.08|519.02|516.92|9
1732737630000|2024-11-27 20:00:30|519.19|517.09|519.21|517.11|519.21|517.11|519.19|517.09|3
1732737640000|2024-11-27 20:00:40|519.22|517.12|519.23|517.13|519.24|517.14|519.22|517.12|7
1732737650000|2024-11-27 20:00:50|519.22|517.12|519.22|517.12|519.27|517.17|519.22|517.12|5
1732737660000|2024-11-27 20:01:00|519.21|517.11|519.39|517.29|519.39|517.29|519.19|517.09|4
1732737670000|2024-11-27 20:01:10|519.38|517.28|519.4|517.3|519.4|517.3|519.38|517.28|8
1732737680000|2024-11-27 20:01:20|519.39|517.29|519.43|517.33|519.43|517.33|519.34|517.24|6
1732737690000|2024-11-27 20:01:30|519.4|517.3|519.15|517.05|519.4|517.3|519.15|517.05|10
1732737700000|2024-11-27 20:01:40|519.16|517.06|519.15|517.05|519.16|517.06|519.14|517.04|5
1732737710000|2024-11-27 20:01:50|519.16|517.06|519.33|517.23|519.36|517.26|519.16|517.06|10
1732737720000|2024-11-27 20:02:00|519.34|517.24|519.37|517.27|519.37|517.27|519.34|517.24|4
1732737730000|2024-11-27 20:02:10|519.38|517.28|519.37|517.27|519.4|517.3|519.27|517.17|9
1732737740000|2024-11-27 20:02:20|519.38|517.28|519.43|517.33|519.43|517.33|519.38|517.28|6
1732737750000|2024-11-27 20:02:30|519.47|517.37|519.35|517.25|519.47|517.37|519.33|517.23|9
1732737760000|2024-11-27 20:02:40|519.36|517.26|519.33|517.23|519.41|517.31|519.33|517.23|8
1732737770000|2024-11-27 20:02:50|519.32|517.22|519.3|517.2|519.32|517.22|519.3|517.2|3
1732737780000|2024-11-27 20:03:00|519.32|517.22|519.62|517.52|519.63|517.53|519.3|517.2|18
1732737790000|2024-11-27 20:03:10|519.6|517.5|519.7|517.6|519.82|517.72|519.6|517.5|14
1732737800000|2024-11-27 20:03:20|519.71|517.61|519.62|517.52|519.71|517.61|519.62|517.52|8
1732737810000|2024-11-27 20:03:30|519.61|517.51|519.74|517.64|519.74|517.64|519.61|517.51|6
1732737820000|2024-11-27 20:03:40|519.64|517.54|519.53|517.43|519.67|517.57|519.53|517.43|8
1732737830000|2024-11-27 20:03:50|519.52|517.42|519.5|517.4|519.52|517.42|519.5|517.4|3
1732737840000|2024-11-27 20:04:00|519.49|517.39|519.63|517.53|519.67|517.57|519.45|517.35|11
1732737850000|2024-11-27 20:04:10|519.62|517.52|519.4|517.3|519.62|517.52|519.38|517.28|13
1732737860000|2024-11-27 20:04:20|519.39|517.29|519.5|517.4|519.5|517.4|519.39|517.29|6
1732737870000|2024-11-27 20:04:30|519.49|517.39|519.32|517.22|519.5|517.4|519.32|517.22|8
1732737880000|2024-11-27 20:04:40|519.31|517.21|519.31|517.21|519.34|517.24|519.3|517.2|8
1732737890000|2024-11-27 20:04:50|519.43|517.33|519.43|517.33|519.45|517.35|519.43|517.33|5
1732737900000|2024-11-27 20:05:00|519.42|517.32|519.22|517.12|519.42|517.32|519.22|517.12|9
1732737910000|2024-11-27 20:05:10|519.21|517.11|519.25|517.15|519.25|517.15|519.2|517.1|6
1732737920000|2024-11-27 20:05:20|519.26|517.16|519.19|517.09|519.29|517.19|519.19|517.09|7
1732737930000|2024-11-27 20:05:30|519.23|517.13|519.01|516.91|519.23|517.13|519.01|516.91|5
1732737940000|2024-11-27 20:05:40|519|516.9|518.96|516.86|519|516.9|518.96|516.86|7
1732737950000|2024-11-27 20:05:50|518.97|516.87|519.15|517.05|519.16|517.06|518.96|516.86|11
1732737960000|2024-11-27 20:06:00|519.14|517.04|518.87|516.77|519.14|517.04|518.82|516.72|16
1732737970000|2024-11-27 20:06:10|518.88|516.78|519.26|517.16|519.27|517.17|518.88|516.78|16
1732737980000|2024-11-27 20:06:20|519.25|517.15|519.23|517.13|519.25|517.15|519.23|517.13|3
1732737990000|2024-11-27 20:06:30|519.22|517.12|519.16|517.06|519.22|517.12|519.14|517.04|6
1732738000000|2024-11-27 20:06:40|519.15|517.05|519.15|517.05|519.15|517.05|519.15|517.05|1
1732738010000|2024-11-27 20:06:50|519.23|517.13|519.25|517.15|519.33|517.23|519.14|517.04|10
1732738020000|2024-11-27 20:07:00|519.42|517.32|518.84|516.74|519.42|517.32|518.84|516.74|31
1732738030000|2024-11-27 20:07:10|518.83|516.73|518.84|516.74|518.85|516.75|518.83|516.73|6
1732738040000|2024-11-27 20:07:20|518.85|516.75|519.04|516.94|519.13|517.03|518.85|516.75|14
1732738050000|2024-11-27 20:07:30|519.03|516.93|518.57|516.47|519.03|516.93|518.57|516.47|18
1732738060000|2024-11-27 20:07:40|518.58|516.48|518.81|516.71|518.83|516.73|518.58|516.48|17
1732738070000|2024-11-27 20:07:50|518.82|516.72|518.82|516.72|518.82|516.72|518.8|516.7|5
1732738080000|2024-11-27 20:08:00|518.83|516.73|519.34|517.24|519.43|517.33|518.83|516.73|23
1732738090000|2024-11-27 20:08:10|519.33|517.23|519.33|517.23|519.33|517.23|519.32|517.22|3
1732738100000|2024-11-27 20:08:20|519.34|517.24|519.44|517.34|519.44|517.34|519.34|517.24|2
1732738110000|2024-11-27 20:08:30|519.45|517.35|519.43|517.33|519.45|517.35|519.43|517.33|3
1732738120000|2024-11-27 20:08:40|519.42|517.32|519.3|517.2|519.42|517.32|519.26|517.16|11
1732738130000|2024-11-27 20:08:50|519.25|517.15|519.23|517.13|519.26|517.16|519.23|517.13|7
1732738140000|2024-11-27 20:09:00|519.24|517.14|519.22|517.12|519.27|517.17|519.16|517.06|11
1732738150000|2024-11-27 20:09:10|519.39|517.29|519.27|517.17|519.39|517.29|519.23|517.13|13
1732738160000|2024-11-27 20:09:20|519.26|517.16|519.26|517.16|519.26|517.16|519.26|517.16|1
1732738170000|2024-11-27 20:09:30|519.24|517.14|519.48|517.38|519.48|517.38|519.24|517.14|10
1732738180000|2024-11-27 20:09:40|519.51|517.41|519.3|517.2|519.51|517.41|519.3|517.2|11
1732738190000|2024-11-27 20:09:50|519.29|517.19|519.24|517.14|519.29|517.19|519.24|517.14|6
1732738200000|2024-11-27 20:10:00|519.28|517.18|519.11|517.01|519.28|517.18|519.11|517.01|5
1732738210000|2024-11-27 20:10:10|519.1|517|519.06|516.96|519.1|517|519.06|516.96|9
1732738220000|2024-11-27 20:10:20|519.09|516.99|519.03|516.93|519.09|516.99|519.03|516.93|5
1732738230000|2024-11-27 20:10:30|518.98|516.88|518.96|516.86|518.98|516.88|518.94|516.84|6
1732738240000|2024-11-27 20:10:40|518.95|516.85|518.89|516.79|518.95|516.85|518.78|516.68|9
1732738250000|2024-11-27 20:10:50|518.88|516.78|518.74|516.64|518.88|516.78|518.74|516.64|6
1732738260000|2024-11-27 20:11:00|518.76|516.66|518.79|516.69|518.9|516.8|518.76|516.66|12
1732738270000|2024-11-27 20:11:10|518.78|516.68|518.79|516.69|518.79|516.69|518.77|516.67|5
1732738280000|2024-11-27 20:11:20|518.8|516.7|518.84|516.74|518.84|516.74|518.8|516.7|5
1732738290000|2024-11-27 20:11:30|518.77|516.67|518.8|516.7|518.8|516.7|518.77|516.67|4
1732738300000|2024-11-27 20:11:40|518.81|516.71|519.01|516.91|519.02|516.92|518.81|516.71|5
1732738310000|2024-11-27 20:11:50|519|516.9|518.94|516.84|519|516.9|518.87|516.77|13
1732738320000|2024-11-27 20:12:00|518.95|516.85|519.19|517.09|519.19|517.09|518.95|516.85|8
1732738330000|2024-11-27 20:12:10|519.2|517.1|519.16|517.06|519.24|517.14|519.12|517.02|11
1732738340000|2024-11-27 20:12:20|519.17|517.07|519.41|517.31|519.42|517.32|519.17|517.07|10
1732738350000|2024-11-27 20:12:30|519.54|517.44|519.63|517.53|519.66|517.56|519.54|517.44|13
1732738360000|2024-11-27 20:12:40|519.64|517.54|519.58|517.48|519.65|517.55|519.57|517.47|11
1732738370000|2024-11-27 20:12:50|519.57|517.47|519.65|517.55|519.65|517.55|519.57|517.47|6
1732738380000|2024-11-27 20:13:00|519.66|517.56|519.58|517.48|519.67|517.57|519.58|517.48|14
1732738390000|2024-11-27 20:13:10|519.57|517.47|519.49|517.39|519.57|517.47|519.48|517.38|12
1732738400000|2024-11-27 20:13:20|519.48|517.38|519.46|517.36|519.48|517.38|519.46|517.36|4
1732738410000|2024-11-27 20:13:30|519.41|517.31|519.52|517.42|519.55|517.45|519.4|517.3|6
1732738420000|2024-11-27 20:13:40|519.51|517.41|519.52|517.42|519.53|517.43|519.5|517.4|6
1732738430000|2024-11-27 20:13:50|519.53|517.43|519.49|517.39|519.53|517.43|519.48|517.38|5
1732738440000|2024-11-27 20:14:00|519.58|517.48|519.47|517.37|519.58|517.48|519.46|517.36|13
1732738450000|2024-11-27 20:14:10|519.44|517.34|519.5|517.4|519.5|517.4|519.44|517.34|9
1732738460000|2024-11-27 20:14:20|519.51|517.41|519.36|517.26|519.52|517.42|519.35|517.25|9
1732738470000|2024-11-27 20:14:30|519.35|517.25|519.33|517.23|519.35|517.25|519.33|517.23|3
1732738480000|2024-11-27 20:14:40|519.32|517.22|519.32|517.22|519.32|517.22|519.32|517.22|1
1732738490000|2024-11-27 20:14:50|519.52|517.42|519.45|517.35|519.52|517.42|519.45|517.35|8
1732738500000|2024-11-27 20:15:00|519.44|517.34|519.45|517.35|519.45|517.35|519.43|517.33|4
1732738510000|2024-11-27 20:15:10|519.46|517.36|519.85|517.75|519.86|517.76|519.46|517.36|13
1732738520000|2024-11-27 20:15:20|519.84|517.74|520.19|518.09|520.21|518.11|519.84|517.74|16
1732738530000|2024-11-27 20:15:30|520.18|518.08|519.94|517.84|520.18|518.08|519.92|517.82|11
1732738540000|2024-11-27 20:15:40|519.95|517.85|519.82|517.72|519.97|517.87|519.8|517.7|13
1732738550000|2024-11-27 20:15:50|519.83|517.73|519.61|517.51|519.83|517.73|519.61|517.51|16
1732738560000|2024-11-27 20:16:00|519.56|517.46|519.65|517.55|519.65|517.55|519.45|517.35|17
1732738570000|2024-11-27 20:16:10|519.64|517.54|519.62|517.52|519.64|517.54|519.61|517.51|12
1732738580000|2024-11-27 20:16:20|519.65|517.55|519.64|517.54|519.65|517.55|519.6|517.5|10
1732738590000|2024-11-27 20:16:30|519.65|517.55|519.54|517.44|519.65|517.55|519.5|517.4|11
1732738600000|2024-11-27 20:16:40|519.55|517.45|519.57|517.47|519.57|517.47|519.54|517.44|7
1732738610000|2024-11-27 20:16:50|519.56|517.46|519.43|517.33|519.57|517.47|519.43|517.33|9
1732738620000|2024-11-27 20:17:00|519.46|517.36|519.4|517.3|519.46|517.36|519.39|517.29|4
1732738630000|2024-11-27 20:17:10|519.39|517.29|519.41|517.31|519.41|517.31|519.33|517.23|11
1732738640000|2024-11-27 20:17:20|519.44|517.34|519.46|517.36|519.62|517.52|519.44|517.34|11
1732738650000|2024-11-27 20:17:30|519.47|517.37|519.51|517.41|519.51|517.41|519.4|517.3|13
1732738660000|2024-11-27 20:17:40|519.67|517.57|519.65|517.55|519.69|517.59|519.65|517.55|7
1732738670000|2024-11-27 20:17:50|519.64|517.54|519.8|517.7|519.8|517.7|519.63|517.53|8
1732738680000|2024-11-27 20:18:00|519.81|517.71|519.7|517.6|519.81|517.71|519.7|517.6|9
1732738690000|2024-11-27 20:18:10|519.71|517.61|519.74|517.64|519.91|517.81|519.69|517.59|18
1732738700000|2024-11-27 20:18:20|519.75|517.65|519.86|517.76|519.89|517.79|519.74|517.64|11
1732738710000|2024-11-27 20:18:30|519.85|517.75|519.71|517.61|519.85|517.75|519.68|517.58|15
1732738720000|2024-11-27 20:18:40|519.72|517.62|519.8|517.7|519.8|517.7|519.7|517.6|10
1732738730000|2024-11-27 20:18:50|519.81|517.71|519.98|517.88|520.01|517.91|519.81|517.71|13
1732738740000|2024-11-27 20:19:00|519.97|517.87|519.83|517.73|519.97|517.87|519.83|517.73|8
1732738750000|2024-11-27 20:19:10|519.81|517.71|519.8|517.7|519.82|517.72|519.79|517.69|8
1732738760000|2024-11-27 20:19:20|519.79|517.69|519.9|517.8|519.9|517.8|519.79|517.69|7
1732738770000|2024-11-27 20:19:30|519.89|517.79|519.79|517.69|519.9|517.8|519.64|517.54|12
1732738780000|2024-11-27 20:19:40|519.78|517.68|519.79|517.69|519.8|517.7|519.77|517.67|8
1732738790000|2024-11-27 20:19:50|519.8|517.7|519.91|517.81|520.02|517.92|519.8|517.7|16
1732738800000|2024-11-27 20:20:00|519.86|517.76|519.79|517.69|519.86|517.76|519.78|517.68|12
1732738810000|2024-11-27 20:20:10|519.66|517.56|519.7|517.6|519.7|517.6|519.65|517.55|15
1732738820000|2024-11-27 20:20:20|519.78|517.68|519.75|517.65|519.78|517.68|519.7|517.6|8
1732738830000|2024-11-27 20:20:30|519.76|517.66|519.69|517.59|519.76|517.66|519.67|517.57|10
1732738840000|2024-11-27 20:20:40|519.66|517.56|519.69|517.59|519.7|517.6|519.58|517.48|11
1732738850000|2024-11-27 20:20:50|519.68|517.58|519.64|517.54|519.7|517.6|519.64|517.54|7
1732738860000|2024-11-27 20:21:00|519.54|517.44|519.35|517.25|519.54|517.44|519.17|517.07|24
1732738870000|2024-11-27 20:21:10|519.36|517.26|519.79|517.69|519.79|517.69|519.36|517.26|16
1732738880000|2024-11-27 20:21:20|519.78|517.68|519.42|517.32|519.78|517.68|519.42|517.32|16
1732738890000|2024-11-27 20:21:30|519.41|517.31|519.06|516.96|519.41|517.31|519.06|516.96|15
1732738900000|2024-11-27 20:21:40|519.05|516.95|519.27|517.17|519.29|517.19|519.04|516.94|10
1732738910000|2024-11-27 20:21:50|519.28|517.18|519.49|517.39|519.65|517.55|519.28|517.18|18
1732738920000|2024-11-27 20:22:00|519.5|517.4|519.4|517.3|519.5|517.4|519.38|517.28|18
1732738930000|2024-11-27 20:22:10|519.39|517.29|519.31|517.21|519.39|517.29|519.3|517.2|10
1732738940000|2024-11-27 20:22:20|519.32|517.22|519.39|517.29|519.43|517.33|519.32|517.22|6
1732738950000|2024-11-27 20:22:30|519.38|517.28|519.25|517.15|519.38|517.28|519.25|517.15|5
1732738960000|2024-11-27 20:22:40|519.26|517.16|519.21|517.11|519.26|517.16|519.21|517.11|10
1732738970000|2024-11-27 20:22:50|519.22|517.12|519.28|517.18|519.29|517.19|519.2|517.1|6
1732738980000|2024-11-27 20:23:00|519.36|517.26|519.49|517.39|519.58|517.48|519.36|517.26|13
1732738990000|2024-11-27 20:23:10|519.47|517.37|519.6|517.5|519.6|517.5|519.47|517.37|6
1732739000000|2024-11-27 20:23:20|519.59|517.49|519.49|517.39|519.6|517.5|519.43|517.33|14
1732739010000|2024-11-27 20:23:30|519.45|517.35|519.54|517.44|519.58|517.48|519.34|517.24|12
1732739020000|2024-11-27 20:23:40|519.53|517.43|519.44|517.34|519.53|517.43|519.44|517.34|15
1732739030000|2024-11-27 20:23:50|519.33|517.23|519.41|517.31|519.42|517.32|519.28|517.18|10
1732739040000|2024-11-27 20:24:00|519.34|517.24|519.28|517.18|519.36|517.26|519.23|517.13|12
1732739050000|2024-11-27 20:24:10|519.29|517.19|519.25|517.15|519.29|517.19|519.25|517.15|9
1732739060000|2024-11-27 20:24:20|519.26|517.16|519.48|517.38|519.48|517.38|519.26|517.16|10
1732739070000|2024-11-27 20:24:30|519.47|517.37|519.49|517.39|519.5|517.4|519.47|517.37|5
1732739080000|2024-11-27 20:24:40|519.48|517.38|519.28|517.18|519.48|517.38|519.28|517.18|14
1732739090000|2024-11-27 20:24:50|519.27|517.17|519.3|517.2|519.3|517.2|519.27|517.17|6
1732739100000|2024-11-27 20:25:00|519.25|517.15|519.51|517.41|519.51|517.41|519.25|517.15|11
1732739110000|2024-11-27 20:25:10|519.4|517.3|519.66|517.56|519.66|517.56|519.4|517.3|14
1732739120000|2024-11-27 20:25:20|519.67|517.57|519.56|517.46|519.67|517.57|519.56|517.46|12
1732739130000|2024-11-27 20:25:30|519.72|517.62|519.55|517.45|519.72|517.62|519.55|517.45|14
1732739140000|2024-11-27 20:25:40|519.56|517.46|519.54|517.44|519.56|517.46|519.54|517.44|6
1732739150000|2024-11-27 20:25:50|519.55|517.45|519.37|517.27|519.55|517.45|519.37|517.27|9
1732739160000|2024-11-27 20:26:00|519.36|517.26|519.19|517.09|519.36|517.26|519.19|517.09|8
1732739170000|2024-11-27 20:26:10|519.3|517.2|519.42|517.32|519.45|517.35|519.3|517.2|12
1732739180000|2024-11-27 20:26:20|519.41|517.31|519.18|517.08|519.41|517.31|519.18|517.08|19
1732739190000|2024-11-27 20:26:30|519.13|517.03|519.05|516.95|519.13|517.03|519.04|516.94|3
1732739200000|2024-11-27 20:26:40|519.06|516.96|519.35|517.25|519.35|517.25|519.06|516.96|4
1732739210000|2024-11-27 20:26:50|519.36|517.26|519.23|517.13|519.36|517.26|519.22|517.12|17
1732739220000|2024-11-27 20:27:00|519.22|517.12|518.99|516.89|519.22|517.12|518.97|516.87|13
1732739230000|2024-11-27 20:27:10|518.97|516.87|519.03|516.93|519.03|516.93|518.86|516.76|12
1732739240000|2024-11-27 20:27:20|519.04|516.94|519.13|517.03|519.16|517.06|519.04|516.94|18
1732739250000|2024-11-27 20:27:30|519.29|517.19|519.26|517.16|519.29|517.19|519.22|517.12|13
1732739260000|2024-11-27 20:27:40|519.27|517.17|519.39|517.29|519.4|517.3|519.27|517.17|9
1732739270000|2024-11-27 20:27:50|519.37|517.27|519.21|517.11|519.37|517.27|519.21|517.11|16
1732739280000|2024-11-27 20:28:00|519.22|517.12|519.22|517.12|519.39|517.29|519.22|517.12|13
1732739290000|2024-11-27 20:28:10|519.23|517.13|519.34|517.24|519.37|517.27|519.23|517.13|10
1732739300000|2024-11-27 20:28:20|519.35|517.25|519.37|517.27|519.44|517.34|519.32|517.22|18
1732739310000|2024-11-27 20:28:30|519.39|517.29|519.27|517.17|519.45|517.35|519.2|517.1|20
1732739320000|2024-11-27 20:28:40|519.26|517.16|519.31|517.21|519.31|517.21|519.24|517.14|7
1732739330000|2024-11-27 20:28:50|519.37|517.27|519.41|517.31|519.49|517.39|519.37|517.27|13
1732739340000|2024-11-27 20:29:00|519.4|517.3|519.2|517.1|519.41|517.31|519.17|517.07|16
1732739350000|2024-11-27 20:29:10|519.21|517.11|519.23|517.13|519.23|517.13|519.21|517.11|5
1732739360000|2024-11-27 20:29:20|519.24|517.14|519.38|517.28|519.38|517.28|519.24|517.14|9
1732739370000|2024-11-27 20:29:30|519.39|517.29|519.33|517.23|519.45|517.35|519.33|517.23|16
1732739380000|2024-11-27 20:29:40|519.12|517.02|519.47|517.37|519.48|517.38|519.11|517.01|19
1732739390000|2024-11-27 20:29:50|519.48|517.38|519.42|517.32|519.53|517.43|519.41|517.31|18
1732739400000|2024-11-27 20:30:00|519.41|517.31|519.3|517.2|519.41|517.31|519.17|517.07|14
1732739410000|2024-11-27 20:30:10|519.29|517.19|519.35|517.25|519.36|517.26|519.29|517.19|8
1732739420000|2024-11-27 20:30:20|519.33|517.23|519.2|517.1|519.33|517.23|519.15|517.05|20
1732739430000|2024-11-27 20:30:30|519.21|517.11|519.34|517.24|519.43|517.33|519.21|517.11|17
1732739440000|2024-11-27 20:30:40|519.35|517.25|519.3|517.2|519.35|517.25|519.23|517.13|14
1732739450000|2024-11-27 20:30:50|519.37|517.27|519.36|517.26|519.46|517.36|519.34|517.24|17
1732739460000|2024-11-27 20:31:00|519.35|517.25|519.06|516.96|519.35|517.25|519.04|516.94|14
1732739470000|2024-11-27 20:31:10|519.13|517.03|519.38|517.28|519.39|517.29|519.1|517|14
1732739480000|2024-11-27 20:31:20|519.39|517.29|519.28|517.18|519.42|517.32|519.28|517.18|18
1732739490000|2024-11-27 20:31:30|519.27|517.17|519.17|517.07|519.27|517.17|519.02|516.92|19
1732739500000|2024-11-27 20:31:40|519.18|517.08|519.22|517.12|519.22|517.12|519.18|517.08|9
1732739510000|2024-11-27 20:31:50|519.23|517.13|519.2|517.1|519.23|517.13|519.15|517.05|12
1732739520000|2024-11-27 20:32:00|519.22|517.12|519.2|517.1|519.36|517.26|519.17|517.07|16
1732739530000|2024-11-27 20:32:10|519.18|517.08|519.31|517.21|519.46|517.36|519.18|517.08|17
1732739540000|2024-11-27 20:32:20|519.3|517.2|519.05|516.95|519.31|517.21|519.03|516.93|18
1732739550000|2024-11-27 20:32:30|518.92|516.82|518.96|516.86|518.96|516.86|518.88|516.78|12
1732739560000|2024-11-27 20:32:40|519.14|517.04|519.03|516.93|519.15|517.05|519.02|516.92|20
1732739570000|2024-11-27 20:32:50|519.02|516.92|519.07|516.97|519.18|517.08|519.01|516.91|8
1732739580000|2024-11-27 20:33:00|519.03|516.93|519.04|516.94|519.18|517.08|518.94|516.84|22
1732739590000|2024-11-27 20:33:10|519.02|516.92|519.11|517.01|519.12|517.02|519.01|516.91|8
1732739600000|2024-11-27 20:33:20|519.1|517|519.05|516.95|519.12|517.02|519.05|516.95|11
1732739610000|2024-11-27 20:33:30|519.06|516.96|518.72|516.62|519.16|517.06|518.72|516.62|16
1732739620000|2024-11-27 20:33:40|518.73|516.63|518.83|516.73|518.87|516.77|518.68|516.58|13
1732739630000|2024-11-27 20:33:50|518.81|516.71|518.86|516.76|518.89|516.79|518.7|516.6|22
1732739640000|2024-11-27 20:34:00|518.84|516.74|518.88|516.78|518.9|516.8|518.72|516.62|10
1732739650000|2024-11-27 20:34:10|518.86|516.76|518.94|516.84|519.13|517.03|518.82|516.72|24
1732739660000|2024-11-27 20:34:20|518.95|516.85|519.22|517.12|519.23|517.13|518.95|516.85|13
1732739670000|2024-11-27 20:34:30|519.21|517.11|519.23|517.13|519.23|517.13|519.11|517.01|14
1732739680000|2024-11-27 20:34:40|519.32|517.22|519.33|517.23|519.35|517.25|519.32|517.22|6
1732739690000|2024-11-27 20:34:50|519.34|517.24|519.41|517.31|519.42|517.32|519.32|517.22|12
1732739700000|2024-11-27 20:35:00|519.4|517.3|518.94|516.84|519.4|517.3|518.94|516.84|22
1732739710000|2024-11-27 20:35:10|518.95|516.85|519.11|517.01|519.19|517.09|518.9|516.8|20
1732739720000|2024-11-27 20:35:20|519.1|517|519.18|517.08|519.28|517.18|519.08|516.98|18
1732739730000|2024-11-27 20:35:30|519.17|517.07|519.11|517.01|519.17|517.07|519.1|517|15
1732739740000|2024-11-27 20:35:40|519.12|517.02|519.09|516.99|519.2|517.1|519.02|516.92|16
1732739750000|2024-11-27 20:35:50|519.08|516.98|519.27|517.17|519.3|517.2|518.9|516.8|10
1732739760000|2024-11-27 20:36:00|519.06|516.96|519.32|517.22|519.38|517.28|519.06|516.96|16
1732739770000|2024-11-27 20:36:10|519.31|517.21|519.42|517.32|519.43|517.33|519.18|517.08|20
1732739780000|2024-11-27 20:36:20|519.41|517.31|519.33|517.23|519.41|517.31|519.33|517.23|13
1732739790000|2024-11-27 20:36:30|519.32|517.22|519.14|517.04|519.32|517.22|519.12|517.02|11
1732739800000|2024-11-27 20:36:40|519.13|517.03|519.1|517|519.13|517.03|519.08|516.98|11
1732739810000|2024-11-27 20:36:50|519.09|516.99|519.03|516.93|519.09|516.99|519.02|516.92|10
1732739820000|2024-11-27 20:37:00|519.04|516.94|518.83|516.73|519.04|516.94|518.83|516.73|11
1732739830000|2024-11-27 20:37:10|518.82|516.72|518.55|516.45|518.82|516.72|518.55|516.45|10
1732739840000|2024-11-27 20:37:20|518.56|516.46|518.59|516.49|518.68|516.58|518.56|516.46|16
1732739850000|2024-11-27 20:37:30|518.55|516.45|518.66|516.56|518.75|516.65|518.55|516.45|15
1732739860000|2024-11-27 20:37:40|518.67|516.57|518.76|516.66|518.79|516.69|518.67|516.57|9
1732739870000|2024-11-27 20:37:50|518.77|516.67|518.97|516.87|518.98|516.88|518.77|516.67|15
1732739880000|2024-11-27 20:38:00|519.1|517|519|516.9|519.1|517|519|516.9|13
1732739890000|2024-11-27 20:38:10|518.99|516.89|519.12|517.02|519.13|517.03|518.98|516.88|15
1732739900000|2024-11-27 20:38:20|519.14|517.04|519.05|516.95|519.14|517.04|519.05|516.95|7
1732739910000|2024-11-27 20:38:30|519.04|516.94|518.96|516.86|519.05|516.95|518.96|516.86|5
1732739920000|2024-11-27 20:38:40|518.95|516.85|519.04|516.94|519.1|517|518.9|516.8|14
1732739930000|2024-11-27 20:38:50|519.03|516.93|518.95|516.85|519.04|516.94|518.95|516.85|8
1732739940000|2024-11-27 20:39:00|518.9|516.8|519|516.9|519.01|516.91|518.88|516.78|9
1732739950000|2024-11-27 20:39:10|518.98|516.88|519.04|516.94|519.04|516.94|518.98|516.88|5
1732739960000|2024-11-27 20:39:20|519.08|516.98|519.06|516.96|519.14|517.04|519.06|516.96|15
1732739970000|2024-11-27 20:39:30|518.92|516.82|518.9|516.8|518.93|516.83|518.89|516.79|6
1732739980000|2024-11-27 20:39:40|518.91|516.81|518.75|516.65|518.91|516.81|518.74|516.64|11
1732739990000|2024-11-27 20:39:50|518.76|516.66|518.76|516.66|518.76|516.66|518.76|516.66|1
1732740000000|2024-11-27 20:40:00|518.82|516.72|518.96|516.86|518.97|516.87|518.82|516.72|11
1732740010000|2024-11-27 20:40:10|518.95|516.85|519.17|517.07|519.21|517.11|518.95|516.85|8
1732740020000|2024-11-27 20:40:20|519.16|517.06|519.29|517.19|519.29|517.19|519.15|517.05|12
1732740030000|2024-11-27 20:40:30|519.3|517.2|519.3|517.2|519.36|517.26|519.3|517.2|16
1732740040000|2024-11-27 20:40:40|519.29|517.19|519.35|517.25|519.39|517.29|519.26|517.16|19
1732740050000|2024-11-27 20:40:50|519.36|517.26|519.48|517.38|519.51|517.41|519.36|517.26|10
1732740060000|2024-11-27 20:41:00|519.47|517.37|519.42|517.32|519.47|517.37|519.4|517.3|8
1732740070000|2024-11-27 20:41:10|519.43|517.33|519.27|517.17|519.43|517.33|519.27|517.17|7
1732740080000|2024-11-27 20:41:20|519.24|517.14|519.04|516.94|519.24|517.14|518.95|516.85|22
1732740090000|2024-11-27 20:41:30|519.03|516.93|519.05|516.95|519.29|517.19|518.94|516.84|16
1732740100000|2024-11-27 20:41:40|519.03|516.93|518.98|516.88|519.03|516.93|518.98|516.88|10
1732740110000|2024-11-27 20:41:50|518.99|516.89|518.76|516.66|519.03|516.93|518.76|516.66|12
1732740120000|2024-11-27 20:42:00|518.75|516.65|518.78|516.68|518.88|516.78|518.63|516.53|17
1732740130000|2024-11-27 20:42:10|518.77|516.67|518.88|516.78|518.96|516.86|518.74|516.64|16
1732740140000|2024-11-27 20:42:20|518.87|516.77|518.78|516.68|518.87|516.77|518.77|516.67|12
1732740150000|2024-11-27 20:42:30|518.79|516.69|518.77|516.67|518.8|516.7|518.68|516.58|7
1732740160000|2024-11-27 20:42:40|518.76|516.66|518.68|516.58|518.77|516.67|518.68|516.58|11
1732740170000|2024-11-27 20:42:50|518.71|516.61|518.74|516.64|518.84|516.74|518.7|516.6|14
1732740180000|2024-11-27 20:43:00|518.73|516.63|518.68|516.58|518.95|516.85|518.68|516.58|20
1732740190000|2024-11-27 20:43:10|518.67|516.57|518.68|516.58|518.7|516.6|518.67|516.57|5
1732740200000|2024-11-27 20:43:20|518.75|516.65|518.83|516.73|518.83|516.73|518.75|516.65|3
1732740210000|2024-11-27 20:43:30|518.84|516.74|518.8|516.7|518.87|516.77|518.79|516.69|14
1732740220000|2024-11-27 20:43:40|518.81|516.71|518.8|516.7|518.82|516.72|518.79|516.69|6
1732740230000|2024-11-27 20:43:50|518.81|516.71|518.94|516.84|518.97|516.87|518.81|516.71|10
1732740240000|2024-11-27 20:44:00|518.95|516.85|518.95|516.85|518.97|516.87|518.95|516.85|7
1732740250000|2024-11-27 20:44:10|518.76|516.66|518.83|516.73|518.83|516.73|518.76|516.66|11
1732740260000|2024-11-27 20:44:20|518.84|516.74|519.16|517.06|519.16|517.06|518.84|516.74|10
1732740270000|2024-11-27 20:44:30|519.17|517.07|518.78|516.68|519.19|517.09|518.78|516.68|23
1732740280000|2024-11-27 20:44:40|518.77|516.67|518.95|516.85|518.95|516.85|518.73|516.63|17
1732740290000|2024-11-27 20:44:50|518.96|516.86|519.17|517.07|519.17|517.07|518.96|516.86|12
1732740300000|2024-11-27 20:45:00|519.18|517.08|518.88|516.78|519.34|517.24|518.86|516.76|29
1732740310000|2024-11-27 20:45:10|518.87|516.77|518.96|516.86|519|516.9|518.74|516.64|24
1732740320000|2024-11-27 20:45:20|518.95|516.85|518.87|516.77|518.97|516.87|518.87|516.77|21
1732740330000|2024-11-27 20:45:30|518.88|516.78|518.69|516.59|518.88|516.78|518.67|516.57|14
1732740340000|2024-11-27 20:45:40|518.68|516.58|518.7|516.6|518.71|516.61|518.68|516.58|6
1732740350000|2024-11-27 20:45:50|518.69|516.59|518.7|516.6|518.7|516.6|518.69|516.59|2
1732740360000|2024-11-27 20:46:00|518.69|516.59|518.64|516.54|518.7|516.6|518.64|516.54|7
1732740370000|2024-11-27 20:46:10|518.58|516.48|518.69|516.59|518.88|516.78|518.58|516.48|17
1732740380000|2024-11-27 20:46:20|518.68|516.58|518.47|516.37|518.68|516.58|518.47|516.37|12
1732740390000|2024-11-27 20:46:30|518.46|516.36|518.54|516.44|518.61|516.51|518.33|516.23|13
1732740400000|2024-11-27 20:46:40|518.53|516.43|518.64|516.54|518.64|516.54|518.49|516.39|12
1732740410000|2024-11-27 20:46:50|518.65|516.55|518.63|516.53|518.66|516.56|518.6|516.5|10
1732740420000|2024-11-27 20:47:00|518.64|516.54|518.8|516.7|518.8|516.7|518.63|516.53|16
1732740430000|2024-11-27 20:47:10|518.81|516.71|518.85|516.75|518.86|516.76|518.81|516.71|11
1732740440000|2024-11-27 20:47:20|518.84|516.74|518.86|516.76|518.86|516.76|518.84|516.74|2
1732740450000|2024-11-27 20:47:30|518.85|516.75|518.96|516.86|518.97|516.87|518.85|516.75|9
1732740460000|2024-11-27 20:47:40|518.97|516.87|519.2|517.1|519.21|517.11|518.97|516.87|7
1732740470000|2024-11-27 20:47:50|519.19|517.09|519.11|517.01|519.19|517.09|519.11|517.01|12
1732740480000|2024-11-27 20:48:00|519.25|517.15|518.99|516.89|519.45|517.35|518.99|516.89|27
1732740490000|2024-11-27 20:48:10|518.98|516.88|519.09|516.99|519.09|516.99|518.98|516.88|7
1732740500000|2024-11-27 20:48:20|519.08|516.98|519.09|516.99|519.09|516.99|519.06|516.96|10
1732740510000|2024-11-27 20:48:30|519.04|516.94|519.04|516.94|519.09|516.99|519.02|516.92|11
1732740520000|2024-11-27 20:48:40|519.05|516.95|519.07|516.97|519.07|516.97|519.03|516.93|7
1732740530000|2024-11-27 20:48:50|519.08|516.98|519.08|516.98|519.08|516.98|519.08|516.98|1
1732740540000|2024-11-27 20:49:00|519.03|516.93|519.15|517.05|519.17|517.07|519.03|516.93|6
1732740550000|2024-11-27 20:49:10|519.38|517.28|519.33|517.23|519.39|517.29|519.3|517.2|14
1732740560000|2024-11-27 20:49:20|519.32|517.22|519.16|517.06|519.32|517.22|519.16|517.06|9
1732740570000|2024-11-27 20:49:30|519.15|517.05|518.97|516.87|519.15|517.05|518.91|516.81|16
1732740580000|2024-11-27 20:49:40|518.98|516.88|519.04|516.94|519.05|516.95|518.98|516.88|6
1732740590000|2024-11-27 20:49:50|519.05|516.95|519.05|516.95|519.06|516.96|519.05|516.95|3
1732740600000|2024-11-27 20:50:00|519.04|516.94|519.04|516.94|519.05|516.95|518.96|516.86|11
1732740610000|2024-11-27 20:50:10|519.05|516.95|518.83|516.73|519.05|516.95|518.67|516.57|20
1732740620000|2024-11-27 20:50:20|518.81|516.71|518.74|516.64|518.81|516.71|518.74|516.64|8
1732740630000|2024-11-27 20:50:30|518.73|516.63|518.73|516.63|518.73|516.63|518.69|516.59|8
1732740640000|2024-11-27 20:50:40|518.74|516.64|518.63|516.53|518.74|516.64|518.62|516.52|12
1732740650000|2024-11-27 20:50:50|518.65|516.55|518.62|516.52|518.68|516.58|518.62|516.52|8
1732740660000|2024-11-27 20:51:00|518.64|516.54|518.49|516.39|518.64|516.54|518.42|516.32|11
1732740670000|2024-11-27 20:51:10|518.48|516.38|518.44|516.34|518.48|516.38|518.44|516.34|5
1732740680000|2024-11-27 20:51:20|518.45|516.35|518.59|516.49|518.59|516.49|518.45|516.35|7
1732740690000|2024-11-27 20:51:30|518.6|516.5|518.62|516.52|518.62|516.52|518.56|516.46|9
1732740700000|2024-11-27 20:51:40|518.61|516.51|518.67|516.57|518.78|516.68|518.55|516.45|15
1732740710000|2024-11-27 20:51:50|518.68|516.58|518.75|516.65|518.75|516.65|518.68|516.58|8
1732740720000|2024-11-27 20:52:00|518.74|516.64|518.7|516.6|518.74|516.64|518.7|516.6|5
1732740730000|2024-11-27 20:52:10|518.71|516.61|518.74|516.64|518.74|516.64|518.71|516.61|4
1732740740000|2024-11-27 20:52:20|518.73|516.63|518.72|516.62|518.75|516.65|518.72|516.62|4
1732740750000|2024-11-27 20:52:30|518.7|516.6|518.61|516.51|518.72|516.62|518.61|516.51|8
1732740760000|2024-11-27 20:52:40|518.6|516.5|518.56|516.46|518.6|516.5|518.56|516.46|7
1732740770000|2024-11-27 20:52:50|518.48|516.38|518.19|516.09|518.48|516.38|518.19|516.09|19
1732740780000|2024-11-27 20:53:00|518.2|516.1|517.9|515.8|518.21|516.11|517.9|515.8|15
1732740790000|2024-11-27 20:53:10|517.91|515.81|517.93|515.83|517.93|515.83|517.89|515.79|7
1732740800000|2024-11-27 20:53:20|517.94|515.84|518.01|515.91|518.01|515.91|517.94|515.84|6
1732740810000|2024-11-27 20:53:30|518.02|515.92|517.89|515.79|518.02|515.92|517.89|515.79|8
1732740820000|2024-11-27 20:53:40|517.9|515.8|517.94|515.84|517.94|515.84|517.9|515.8|7
1732740830000|2024-11-27 20:53:50|517.95|515.85|517.94|515.84|517.97|515.87|517.93|515.83|10
1732740840000|2024-11-27 20:54:00|517.93|515.83|518.09|515.99|518.11|516.01|517.92|515.82|13
1732740850000|2024-11-27 20:54:10|518.08|515.98|517.91|515.81|518.08|515.98|517.9|515.8|9
1732740860000|2024-11-27 20:54:20|517.9|515.8|517.89|515.79|517.9|515.8|517.88|515.78|6
1732740870000|2024-11-27 20:54:30|517.88|515.78|517.96|515.86|517.97|515.87|517.88|515.78|6
1732740880000|2024-11-27 20:54:40|517.95|515.85|518.26|516.16|518.3|516.2|517.95|515.85|15
1732740890000|2024-11-27 20:54:50|518.25|516.15|518.38|516.28|518.48|516.38|518.25|516.15|12
1732740900000|2024-11-27 20:55:00|518.39|516.29|518.36|516.26|518.4|516.3|518.35|516.25|5
1732740910000|2024-11-27 20:55:10|518.38|516.28|518.36|516.26|518.39|516.29|518.35|516.25|9
1732740920000|2024-11-27 20:55:20|518.35|516.25|518.33|516.23|518.35|516.25|518.33|516.23|3
1732740930000|2024-11-27 20:55:30|518.17|516.07|518.27|516.17|518.4|516.3|518.17|516.07|16
1732740940000|2024-11-27 20:55:40|518.28|516.18|518.29|516.19|518.29|516.19|518.28|516.18|2
1732740950000|2024-11-27 20:55:50|518.28|516.18|518.48|516.38|518.49|516.39|518.28|516.18|5
1732740960000|2024-11-27 20:56:00|518.47|516.37|518.45|516.35|518.47|516.37|518.41|516.31|10
1732740970000|2024-11-27 20:56:10|518.47|516.37|518.51|516.41|518.51|516.41|518.45|516.35|8
1732740980000|2024-11-27 20:56:20|518.52|516.42|518.72|516.62|518.72|516.62|518.52|516.42|7
1732740990000|2024-11-27 20:56:30|518.71|516.61|518.63|516.53|518.71|516.61|518.63|516.53|7
1732741000000|2024-11-27 20:56:40|518.62|516.52|518.44|516.34|518.62|516.52|518.43|516.33|13
1732741010000|2024-11-27 20:56:50|518.43|516.33|518|515.9|518.43|516.33|518|515.9|20
1732741020000|2024-11-27 20:57:00|517.99|515.89|517.96|515.86|517.99|515.89|517.9|515.8|7
1732741030000|2024-11-27 20:57:10|517.95|515.85|517.96|515.86|517.99|515.89|517.95|515.85|9
1732741040000|2024-11-27 20:57:20|517.98|515.88|517.97|515.87|518.03|515.93|517.97|515.87|8
1732741050000|2024-11-27 20:57:30|517.99|515.89|518.03|515.93|518.03|515.93|517.86|515.76|10
1732741060000|2024-11-27 20:57:40|518.09|515.99|518.17|516.07|518.32|516.22|518.09|515.99|18
1732741070000|2024-11-27 20:57:50|518.18|516.08|518.15|516.05|518.19|516.09|518.14|516.04|8
1732741080000|2024-11-27 20:58:00|518.23|516.13|518.03|515.93|518.3|516.2|518.03|515.93|12
1732741090000|2024-11-27 20:58:10|518.02|515.92|517.92|515.82|518.02|515.92|517.92|515.82|12
1732741100000|2024-11-27 20:58:20|517.91|515.81|517.87|515.77|517.91|515.81|517.87|515.77|5
1732741110000|2024-11-27 20:58:30|517.83|515.73|517.96|515.86|517.99|515.89|517.78|515.68|9
1732741120000|2024-11-27 20:58:40|517.94|515.84|517.92|515.82|517.94|515.84|517.91|515.81|11
1732741130000|2024-11-27 20:58:50|517.91|515.81|517.88|515.78|517.92|515.82|517.88|515.78|8
1732741140000|2024-11-27 20:59:00|517.89|515.79|518.19|516.09|518.19|516.09|517.79|515.69|14
1732741150000|2024-11-27 20:59:10|518.18|516.08|518.4|516.3|518.44|516.34|518.06|515.96|24
1732741160000|2024-11-27 20:59:20|518.39|516.29|518.3|516.2|518.39|516.29|518.3|516.2|18
1732741170000|2024-11-27 20:59:30|518.36|516.26|518.25|516.15|518.36|516.26|518.24|516.14|11
1732741180000|2024-11-27 20:59:40|518.32|516.22|518.34|516.24|518.34|516.24|518.28|516.18|11
1732741190000|2024-11-27 20:59:50|518.33|516.23|518.39|516.29|518.39|516.29|518.32|516.22|7
1732741200000|2024-11-27 21:00:00|518.52|516.42|518.57|516.47|518.61|516.51|518.4|516.3|25
1732741210000|2024-11-27 21:00:10|518.55|516.45|518.65|516.55|518.7|516.6|518.53|516.43|17
1732741220000|2024-11-27 21:00:20|518.67|516.57|518.86|516.76|518.86|516.76|518.67|516.57|7
1732741230000|2024-11-27 21:00:30|518.83|516.73|518.99|516.89|519|516.9|518.76|516.66|9
1732741240000|2024-11-27 21:00:40|518.98|516.88|518.97|516.87|518.98|516.88|518.9|516.8|12
1732741250000|2024-11-27 21:00:50|519.04|516.94|519.1|517|519.15|517.05|519.04|516.94|10
1732741260000|2024-11-27 21:01:00|519.13|517.03|519.19|517.09|519.29|517.19|519.13|517.03|12
1732741270000|2024-11-27 21:01:10|519.21|517.11|519.17|517.07|519.21|517.11|519.17|517.07|6
1732741280000|2024-11-27 21:01:20|519.21|517.11|519.33|517.23|519.38|517.28|519.21|517.11|10
1732741290000|2024-11-27 21:01:30|519.32|517.22|519.37|517.27|519.38|517.28|519.32|517.22|8
1732741300000|2024-11-27 21:01:40|519.26|517.16|519.21|517.11|519.33|517.23|519.21|517.11|15
1732741310000|2024-11-27 21:01:50|519.2|517.1|519.15|517.05|519.2|517.1|519.15|517.05|6
1732741320000|2024-11-27 21:02:00|519.22|517.12|518.95|516.85|519.22|517.12|518.95|516.85|10
1732741330000|2024-11-27 21:02:10|518.94|516.84|518.96|516.86|518.96|516.86|518.94|516.84|7
1732741340000|2024-11-27 21:02:20|518.91|516.81|518.68|516.58|518.91|516.81|518.68|516.58|11
1732741350000|2024-11-27 21:02:30|518.64|516.54|518.63|516.53|518.64|516.54|518.63|516.53|2
1732741360000|2024-11-27 21:02:40|518.68|516.58|518.54|516.44|518.68|516.58|518.54|516.44|8
1732741370000|2024-11-27 21:02:50|518.73|516.63|518.93|516.83|518.94|516.84|518.59|516.49|13
1732741380000|2024-11-27 21:03:00|518.91|516.81|518.91|516.81|518.94|516.84|518.9|516.8|12
1732741390000|2024-11-27 21:03:10|518.95|516.85|518.92|516.82|518.95|516.85|518.92|516.82|4
1732741400000|2024-11-27 21:03:20|518.93|516.83|518.99|516.89|519.03|516.93|518.93|516.83|7
1732741410000|2024-11-27 21:03:30|519|516.9|518.94|516.84|519.01|516.91|518.94|516.84|8
1732741420000|2024-11-27 21:03:40|518.95|516.85|519.06|516.96|519.06|516.96|518.95|516.85|5
1732741430000|2024-11-27 21:03:50|519.07|516.97|519.07|516.97|519.07|516.97|519.06|516.96|3
1732741440000|2024-11-27 21:04:00|519.17|517.07|519.21|517.11|519.25|517.15|519.05|516.95|10
1732741450000|2024-11-27 21:04:10|519.39|517.29|519.34|517.24|519.39|517.29|519.34|517.24|7
1732741460000|2024-11-27 21:04:20|519.35|517.25|519.35|517.25|519.35|517.25|519.34|517.24|3
1732741470000|2024-11-27 21:04:30|519.34|517.24|519.25|517.15|519.4|517.3|519.2|517.1|12
1732741480000|2024-11-27 21:04:40|519.26|517.16|519.24|517.14|519.26|517.16|519.23|517.13|7
1732741490000|2024-11-27 21:04:50|519.28|517.18|519.42|517.32|519.42|517.32|519.24|517.14|4
1732741500000|2024-11-27 21:05:00|519.37|517.27|519.18|517.08|519.37|517.27|519.17|517.07|15
1732741510000|2024-11-27 21:05:10|519.19|517.09|519.08|516.98|519.19|517.09|519.08|516.98|3
1732741520000|2024-11-27 21:05:20|519.07|516.97|518.77|516.67|519.07|516.97|518.77|516.67|10
1732741530000|2024-11-27 21:05:30|518.76|516.66|518.77|516.67|518.77|516.67|518.75|516.65|6
1732741540000|2024-11-27 21:05:40|518.76|516.66|518.76|516.66|518.77|516.67|518.76|516.66|3
1732741550000|2024-11-27 21:05:50|518.75|516.65|518.82|516.72|518.85|516.75|518.75|516.65|5
1732741560000|2024-11-27 21:06:00|518.77|516.67|518.18|516.08|518.77|516.67|518.17|516.07|23
1732741570000|2024-11-27 21:06:10|518.19|516.09|518.28|516.18|518.28|516.18|518.17|516.07|6
1732741580000|2024-11-27 21:06:20|518.29|516.19|518.3|516.2|518.3|516.2|518.29|516.19|2
1732741590000|2024-11-27 21:06:30|518.28|516.18|518.17|516.07|518.31|516.21|518.17|516.07|12
1732741600000|2024-11-27 21:06:40|518.16|516.06|518.08|515.98|518.16|516.06|518.07|515.97|9
1732741610000|2024-11-27 21:06:50|518.07|515.97|518.07|515.97|518.07|515.97|518.07|515.97|1
1732741620000|2024-11-27 21:07:00|518.06|515.96|517.97|515.87|518.06|515.96|517.95|515.85|8
1732741630000|2024-11-27 21:07:10|517.96|515.86|518.04|515.94|518.1|516|517.95|515.85|15
1732741640000|2024-11-27 21:07:20|518.03|515.93|518.2|516.1|518.2|516.1|518.01|515.91|8
1732741650000|2024-11-27 21:07:30|518.21|516.11|518.21|516.11|518.21|516.11|518.21|516.11|1
1732741660000|2024-11-27 21:07:40|518.22|516.12|518.23|516.13|518.23|516.13|518.21|516.11|6
1732741670000|2024-11-27 21:07:50|518.22|516.12|518.35|516.25|518.35|516.25|518.22|516.12|6
1732741680000|2024-11-27 21:08:00|518.24|516.14|518.19|516.09|518.26|516.16|518.19|516.09|4
1732741690000|2024-11-27 21:08:10|518.2|516.1|518.26|516.16|518.26|516.16|518.2|516.1|7
1732741700000|2024-11-27 21:08:20|518.27|516.17|518.51|516.41|518.51|516.41|518.26|516.16|10
1732741710000|2024-11-27 21:08:30|518.52|516.42|518.63|516.53|518.64|516.54|518.51|516.41|4
1732741720000|2024-11-27 21:08:40|518.62|516.52|518.64|516.54|518.64|516.54|518.62|516.52|5
1732741730000|2024-11-27 21:08:50|518.74|516.64|518.92|516.82|518.92|516.82|518.69|516.59|7
1732741740000|2024-11-27 21:09:00|518.93|516.83|518.96|516.86|518.96|516.86|518.93|516.83|4
1732741750000|2024-11-27 21:09:10|518.97|516.87|519.02|516.92|519.02|516.92|518.97|516.87|8
1732741760000|2024-11-27 21:09:20|519.03|516.93|519.07|516.97|519.07|516.97|519.03|516.93|7
1732741770000|2024-11-27 21:09:30|519.08|516.98|519.26|517.16|519.26|517.16|519.08|516.98|5
1732741780000|2024-11-27 21:09:40|519.24|517.14|519.28|517.18|519.29|517.19|519.24|517.14|7
1732741790000|2024-11-27 21:09:50|519.29|517.19|519.48|517.38|519.5|517.4|519.29|517.19|11
1732741800000|2024-11-27 21:10:00|519.52|517.42|519.48|517.38|519.53|517.43|519.48|517.38|4
1732741810000|2024-11-27 21:10:10|519.49|517.39|519.62|517.52|519.62|517.52|519.47|517.37|5
1732741820000|2024-11-27 21:10:20|519.63|517.53|519.66|517.56|519.66|517.56|519.61|517.51|7
1732741830000|2024-11-27 21:10:30|519.61|517.51|519.62|517.52|519.62|517.52|519.61|517.51|2
1732741840000|2024-11-27 21:10:40|519.57|517.47|519.45|517.35|519.58|517.48|519.45|517.35|11
1732741850000|2024-11-27 21:10:50|519.47|517.37|519.46|517.36|519.49|517.39|519.46|517.36|7
1732741860000|2024-11-27 21:11:00|519.45|517.35|519.13|517.03|519.45|517.35|519.13|517.03|14
1732741870000|2024-11-27 21:11:10|519.12|517.02|519.38|517.28|519.38|517.28|519.12|517.02|8
1732741880000|2024-11-27 21:11:20|519.39|517.29|519.38|517.28|519.43|517.33|519.37|517.27|7
1732741890000|2024-11-27 21:11:30|519.37|517.27|519.34|517.24|519.37|517.27|519.33|517.23|4
1732741900000|2024-11-27 21:11:40|519.35|517.25|519.26|517.16|519.36|517.26|519.24|517.14|10
1732741910000|2024-11-27 21:11:50|519.25|517.15|519.25|517.15|519.26|517.16|519.24|517.14|4
1732741920000|2024-11-27 21:12:00|519.26|517.16|519.47|517.37|519.47|517.37|519.26|517.16|5
1732741930000|2024-11-27 21:12:10|519.46|517.36|519.3|517.2|519.48|517.38|519.25|517.15|19
1732741940000|2024-11-27 21:12:20|519.29|517.19|519.34|517.24|519.34|517.24|519.29|517.19|5
1732741950000|2024-11-27 21:12:30|519.32|517.22|519.15|517.05|519.32|517.22|519.15|517.05|9
1732741960000|2024-11-27 21:12:40|519.16|517.06|519.16|517.06|519.16|517.06|519.16|517.06|1
1732741970000|2024-11-27 21:12:50|519.17|517.07|519.17|517.07|519.17|517.07|519.15|517.05|3
1732741980000|2024-11-27 21:13:00|519.16|517.06|519.1|517|519.16|517.06|519.1|517|2
1732741990000|2024-11-27 21:13:10|519.11|517.01|519.21|517.11|519.22|517.12|519.11|517.01|6
1732742000000|2024-11-27 21:13:20|519.22|517.12|519.22|517.12|519.22|517.12|519.22|517.12|1
1732742020000|2024-11-27 21:13:40|519.23|517.13|519.26|517.16|519.26|517.16|519.2|517.1|8
1732742030000|2024-11-27 21:13:50|519.27|517.17|519.42|517.32|519.42|517.32|519.26|517.16|7
1732742040000|2024-11-27 21:14:00|519.44|517.34|519.5|517.4|519.51|517.41|519.42|517.32|6
1732742050000|2024-11-27 21:14:10|519.49|517.39|519.38|517.28|519.49|517.39|519.38|517.28|10
1732742060000|2024-11-27 21:14:20|519.25|517.15|519.11|517.01|519.25|517.15|519.11|517.01|11
1732742070000|2024-11-27 21:14:30|519.05|516.95|519.06|516.96|519.13|517.03|519.05|516.95|5
1732742090000|2024-11-27 21:14:50|519.07|516.97|519.05|516.95|519.07|516.97|519.05|516.95|5
1732742100000|2024-11-27 21:15:00|519.06|516.96|519.02|516.92|519.06|516.96|519.02|516.92|5
1732742110000|2024-11-27 21:15:10|519.01|516.91|518.96|516.86|519.01|516.91|518.96|516.86|6
1732742120000|2024-11-27 21:15:20|518.95|516.85|518.59|516.49|518.95|516.85|518.58|516.48|13
1732742130000|2024-11-27 21:15:30|518.58|516.48|518.54|516.44|518.58|516.48|518.54|516.44|5
1732742140000|2024-11-27 21:15:40|518.53|516.43|518.5|516.4|518.56|516.46|518.5|516.4|5
1732742150000|2024-11-27 21:15:50|518.49|516.39|518.43|516.33|518.52|516.42|518.43|516.33|8
1732742160000|2024-11-27 21:16:00|518.42|516.32|518.5|516.4|518.52|516.42|518.41|516.31|8
1732742170000|2024-11-27 21:16:10|518.49|516.39|518.21|516.11|518.49|516.39|518.21|516.11|9
1732742180000|2024-11-27 21:16:20|518.22|516.12|518.43|516.33|518.43|516.33|518.22|516.12|9
1732742190000|2024-11-27 21:16:30|518.56|516.46|518.38|516.28|518.56|516.46|518.38|516.28|7
1732742200000|2024-11-27 21:16:40|518.33|516.23|518.28|516.18|518.34|516.24|518.26|516.16|9
1732742210000|2024-11-27 21:16:50|518.27|516.17|518.14|516.04|518.27|516.17|518.14|516.04|10
1732742220000|2024-11-27 21:17:00|518.15|516.05|518.15|516.05|518.15|516.05|518.15|516.05|1
1732742230000|2024-11-27 21:17:10|518.16|516.06|518.3|516.2|518.3|516.2|518.15|516.05|8
1732742240000|2024-11-27 21:17:20|518.22|516.12|518.13|516.03|518.23|516.13|518.13|516.03|9
1732742250000|2024-11-27 21:17:30|518.12|516.02|518.02|515.92|518.14|516.04|518.01|515.91|8
1732742260000|2024-11-27 21:17:40|518.01|515.91|517.87|515.77|518.01|515.91|517.83|515.73|8
1732742270000|2024-11-27 21:17:50|517.88|515.78|517.9|515.8|517.9|515.8|517.88|515.78|3
1732742280000|2024-11-27 21:18:00|517.91|515.81|518.18|516.08|518.18|516.08|517.91|515.81|8
1732742290000|2024-11-27 21:18:10|518.19|516.09|518.27|516.17|518.27|516.17|518.19|516.09|3
1732742300000|2024-11-27 21:18:20|518.28|516.18|518.27|516.17|518.31|516.21|518.27|516.17|8
1732742310000|2024-11-27 21:18:30|518.26|516.16|518.06|515.96|518.26|516.16|518.05|515.95|7
1732742320000|2024-11-27 21:18:40|518.05|515.95|518.06|515.96|518.06|515.96|518.05|515.95|4
1732742330000|2024-11-27 21:18:50|518.07|515.97|518.14|516.04|518.17|516.07|518.06|515.96|6
1732742340000|2024-11-27 21:19:00|518.13|516.03|518.08|515.98|518.19|516.09|518.08|515.98|8
1732742360000|2024-11-27 21:19:20|518.07|515.97|518.07|515.97|518.08|515.98|518.07|515.97|3
1732742370000|2024-11-27 21:19:30|518.06|515.96|518.12|516.02|518.19|516.09|518.06|515.96|4
1732742380000|2024-11-27 21:19:40|518.13|516.03|518.16|516.06|518.16|516.06|518.13|516.03|4
1732742390000|2024-11-27 21:19:50|518.17|516.07|518.2|516.1|518.2|516.1|518.17|516.07|4
1732742400000|2024-11-27 21:20:00|518.16|516.06|518.08|515.98|518.16|516.06|518.07|515.97|3
1732742410000|2024-11-27 21:20:10|518.07|515.97|517.61|515.51|518.1|516|517.57|515.47|10
1732742420000|2024-11-27 21:20:20|517.6|515.5|517.58|515.48|517.6|515.5|517.48|515.38|9
1732742430000|2024-11-27 21:20:30|517.57|515.47|517.95|515.85|518.05|515.95|517.57|515.47|14
1732742440000|2024-11-27 21:20:40|517.94|515.84|517.89|515.79|518.06|515.96|517.88|515.78|19
1732742450000|2024-11-27 21:20:50|517.88|515.78|517.74|515.64|517.88|515.78|517.69|515.59|7
1732742460000|2024-11-27 21:21:00|517.7|515.6|517.68|515.58|517.7|515.6|517.66|515.56|4
1732742470000|2024-11-27 21:21:10|517.66|515.56|517.49|515.39|517.66|515.56|517.49|515.39|11
1732742480000|2024-11-27 21:21:20|517.48|515.38|517.36|515.26|517.48|515.38|517.36|515.26|4
1732742490000|2024-11-27 21:21:30|517.37|515.27|517.32|515.22|517.37|515.27|517.32|515.22|11
1732742500000|2024-11-27 21:21:40|517.33|515.23|517.3|515.2|517.33|515.23|517.29|515.19|8
1732742510000|2024-11-27 21:21:50|517.29|515.19|517.27|515.17|517.29|515.19|517.27|515.17|2
1732742520000|2024-11-27 21:22:00|517.28|515.18|517.23|515.13|517.29|515.19|517.12|515.02|8
1732742530000|2024-11-27 21:22:10|517.24|515.14|517.22|515.12|517.24|515.14|517.22|515.12|3
1732742540000|2024-11-27 21:22:20|517.21|515.11|517.16|515.06|517.21|515.11|517.16|515.06|8
1732742550000|2024-11-27 21:22:30|517.15|515.05|517.22|515.12|517.22|515.12|517.15|515.05|5
1732742560000|2024-11-27 21:22:40|517.21|515.11|516.97|514.87|517.22|515.12|516.97|514.87|8
1732742570000|2024-11-27 21:22:50|516.95|514.85|516.92|514.82|516.98|514.88|516.92|514.82|10
1732742580000|2024-11-27 21:23:00|516.91|514.81|516.86|514.76|516.91|514.81|516.84|514.74|11
1732742590000|2024-11-27 21:23:10|516.92|514.82|516.97|514.87|516.97|514.87|516.92|514.82|4
1732742600000|2024-11-27 21:23:20|516.98|514.88|517.01|514.91|517.01|514.91|516.98|514.88|6
1732742610000|2024-11-27 21:23:30|516.96|514.86|516.91|514.81|516.96|514.86|516.9|514.8|3
1732742620000|2024-11-27 21:23:40|516.92|514.82|516.95|514.85|516.95|514.85|516.92|514.82|4
1732742630000|2024-11-27 21:23:50|516.96|514.86|516.96|514.86|516.98|514.88|516.95|514.85|6
1732742640000|2024-11-27 21:24:00|516.88|514.78|516.83|514.73|516.96|514.86|516.82|514.72|6
1732742650000|2024-11-27 21:24:10|516.84|514.74|516.88|514.78|516.88|514.78|516.84|514.74|5
1732742660000|2024-11-27 21:24:20|516.95|514.85|516.89|514.79|516.95|514.85|516.89|514.79|8
1732742670000|2024-11-27 21:24:30|516.88|514.78|516.69|514.59|516.88|514.78|516.69|514.59|5
1732742680000|2024-11-27 21:24:40|516.7|514.6|516.68|514.58|516.7|514.6|516.68|514.58|3
1732742690000|2024-11-27 21:24:50|516.67|514.57|516.64|514.54|516.67|514.57|516.64|514.54|8
1732742700000|2024-11-27 21:25:00|516.6|514.5|516.53|514.43|516.63|514.53|516.53|514.43|10
1732742710000|2024-11-27 21:25:10|516.47|514.37|516.53|514.43|516.67|514.57|516.47|514.37|9
1732742720000|2024-11-27 21:25:20|516.52|514.42|516.34|514.24|516.52|514.42|516.33|514.23|13
1732742730000|2024-11-27 21:25:30|516.33|514.23|516.24|514.14|516.33|514.23|516.24|514.14|5
1732742740000|2024-11-27 21:25:40|516.23|514.13|516.2|514.1|516.24|514.14|516.18|514.08|9
1732742750000|2024-11-27 21:25:50|516.21|514.11|516.2|514.1|516.21|514.11|516.19|514.09|6
1732742760000|2024-11-27 21:26:00|516.19|514.09|516.21|514.11|516.21|514.11|516.09|513.99|8
1732742770000|2024-11-27 21:26:10|516.22|514.12|516.31|514.21|516.31|514.21|516.22|514.12|2
1732742780000|2024-11-27 21:26:20|516.32|514.22|516.39|514.29|516.39|514.29|516.32|514.22|7
1732742790000|2024-11-27 21:26:30|516.51|514.41|516.4|514.3|516.59|514.49|516.39|514.29|7
1732742800000|2024-11-27 21:26:40|516.39|514.29|516.41|514.31|516.41|514.31|516.39|514.29|5
1732742820000|2024-11-27 21:27:00|516.44|514.34|516.64|514.54|516.65|514.55|516.43|514.33|12
1732742830000|2024-11-27 21:27:10|516.68|514.58|516.56|514.46|516.68|514.58|516.56|514.46|7
1732742840000|2024-11-27 21:27:20|516.55|514.45|516.53|514.43|516.55|514.45|516.53|514.43|3
1732742850000|2024-11-27 21:27:30|516.52|514.42|516.32|514.22|516.52|514.42|516.32|514.22|6
1732742860000|2024-11-27 21:27:40|516.33|514.23|515.87|513.77|516.33|514.23|515.87|513.77|18
1732742870000|2024-11-27 21:27:50|515.86|513.76|515.87|513.77|515.87|513.77|515.82|513.72|4
1732742880000|2024-11-27 21:28:00|515.82|513.72|515.55|513.45|515.82|513.72|515.51|513.41|14
1732742890000|2024-11-27 21:28:10|515.52|513.42|515.62|513.52|515.63|513.53|515.52|513.42|15
1732742900000|2024-11-27 21:28:20|515.61|513.51|515.59|513.49|515.64|513.54|515.59|513.49|7
1732742910000|2024-11-27 21:28:30|515.7|513.6|515.74|513.64|515.74|513.64|515.69|513.59|7
1732742920000|2024-11-27 21:28:40|515.75|513.65|515.81|513.71|515.81|513.71|515.75|513.65|9
1732742930000|2024-11-27 21:28:50|515.82|513.72|515.83|513.73|515.83|513.73|515.82|513.72|2
1732742940000|2024-11-27 21:29:00|515.84|513.74|515.93|513.83|516.01|513.91|515.84|513.74|7
1732742950000|2024-11-27 21:29:10|515.94|513.84|516.09|513.99|516.12|514.02|515.94|513.84|6
1732742960000|2024-11-27 21:29:20|516.15|514.05|516.31|514.21|516.36|514.26|516.14|514.04|14
1732742970000|2024-11-27 21:29:30|516.32|514.22|516.44|514.34|516.44|514.34|516.32|514.22|10
1732742980000|2024-11-27 21:29:40|516.45|514.35|516.67|514.57|516.67|514.57|516.45|514.35|11
1732742990000|2024-11-27 21:29:50|516.68|514.58|516.7|514.6|516.7|514.6|516.68|514.58|3
1732743000000|2024-11-27 21:30:00|516.64|514.54|516.35|514.25|516.65|514.55|516.35|514.25|14
1732743010000|2024-11-27 21:30:10|516.36|514.26|516.36|514.26|516.36|514.26|516.33|514.23|7
1732743020000|2024-11-27 21:30:20|516.37|514.27|516.21|514.11|516.38|514.28|516.21|514.11|8
1732743030000|2024-11-27 21:30:30|516.22|514.12|516.19|514.09|516.22|514.12|516.14|514.04|12
1732743040000|2024-11-27 21:30:40|516.2|514.1|516.21|514.11|516.26|514.16|516.2|514.1|4
1732743060000|2024-11-27 21:31:00|516.22|514.12|516.38|514.28|516.38|514.28|516.22|514.12|5
1732743070000|2024-11-27 21:31:10|516.39|514.29|516.36|514.26|516.39|514.29|516.35|514.25|5
1732743080000|2024-11-27 21:31:20|516.35|514.25|516.32|514.22|516.36|514.26|516.32|514.22|6
1732743090000|2024-11-27 21:31:30|516.22|514.12|516.15|514.05|516.22|514.12|516.14|514.04|6
1732743100000|2024-11-27 21:31:40|516.16|514.06|516.16|514.06|516.16|514.06|516.14|514.04|3
1732743110000|2024-11-27 21:31:50|516.15|514.05|516.16|514.06|516.16|514.06|516.15|514.05|2
1732743120000|2024-11-27 21:32:00|516.15|514.05|516.14|514.04|516.15|514.05|516.05|513.95|5
1732743130000|2024-11-27 21:32:10|516.08|513.98|516.07|513.97|516.09|513.99|516.06|513.96|6
1732743140000|2024-11-27 21:32:20|516.11|514.01|516.32|514.22|516.34|514.24|516.09|513.99|14
1732743150000|2024-11-27 21:32:30|516.33|514.23|516.38|514.28|516.38|514.28|516.31|514.21|3
1732743160000|2024-11-27 21:32:40|516.31|514.21|516.54|514.44|516.54|514.44|516.31|514.21|15
1732743170000|2024-11-27 21:32:50|516.53|514.43|516.47|514.37|516.53|514.43|516.47|514.37|5
1732743180000|2024-11-27 21:33:00|516.45|514.35|516.49|514.39|516.49|514.39|516.44|514.34|3
1732743190000|2024-11-27 21:33:10|516.5|514.4|516.67|514.57|516.67|514.57|516.5|514.4|10
1732743200000|2024-11-27 21:33:20|516.68|514.58|516.67|514.57|516.69|514.59|516.66|514.56|4
1732743210000|2024-11-27 21:33:30|516.68|514.58|516.84|514.74|516.85|514.75|516.68|514.58|11
1732743220000|2024-11-27 21:33:40|516.85|514.75|516.85|514.75|516.85|514.75|516.83|514.73|5
1732743230000|2024-11-27 21:33:50|516.86|514.76|516.9|514.8|516.9|514.8|516.84|514.74|5
1732743240000|2024-11-27 21:34:00|516.89|514.79|517.4|515.3|517.4|515.3|516.88|514.78|11
1732743250000|2024-11-27 21:34:10|517.41|515.31|517.37|515.27|517.44|515.34|517.35|515.25|15
1732743260000|2024-11-27 21:34:20|517.36|515.26|517.35|515.25|517.36|515.26|517.35|515.25|4
1732743270000|2024-11-27 21:34:30|517.34|515.24|517.24|515.14|517.34|515.24|517.22|515.12|8
1732743280000|2024-11-27 21:34:40|517.25|515.15|517.5|515.4|517.5|515.4|517.24|515.14|19
1732743290000|2024-11-27 21:34:50|517.59|515.49|517.6|515.5|517.6|515.5|517.55|515.45|4
1732743300000|2024-11-27 21:35:00|517.61|515.51|517.62|515.52|517.63|515.53|517.61|515.51|6
1732743310000|2024-11-27 21:35:10|517.61|515.51|517.4|515.3|517.61|515.51|517.39|515.29|6
1732743320000|2024-11-27 21:35:20|517.39|515.29|517.36|515.26|517.41|515.31|517.35|515.25|5
1732743330000|2024-11-27 21:35:30|517.35|515.25|517.63|515.53|517.63|515.53|517.34|515.24|16
1732743340000|2024-11-27 21:35:40|517.64|515.54|517.64|515.54|517.64|515.54|517.64|515.54|1
1732743350000|2024-11-27 21:35:50|517.65|515.55|517.66|515.56|517.67|515.57|517.65|515.55|6
1732743360000|2024-11-27 21:36:00|517.67|515.57|517.88|515.78|517.88|515.78|517.67|515.57|9
1732743370000|2024-11-27 21:36:10|517.89|515.79|517.88|515.78|517.89|515.79|517.88|515.78|2
1732743380000|2024-11-27 21:36:20|517.87|515.77|517.91|515.81|517.93|515.83|517.85|515.75|6
1732743390000|2024-11-27 21:36:30|517.96|515.86|517.96|515.86|517.96|515.86|517.96|515.86|1
1732743400000|2024-11-27 21:36:40|517.74|515.64|517.9|515.8|517.92|515.82|517.74|515.64|5
1732743410000|2024-11-27 21:36:50|517.89|515.79|517.87|515.77|517.89|515.79|517.87|515.77|5
1732743420000|2024-11-27 21:37:00|517.86|515.76|517.71|515.61|517.86|515.76|517.71|515.61|8
1732743430000|2024-11-27 21:37:10|517.7|515.6|517.75|515.65|517.81|515.71|517.7|515.6|3
1732743440000|2024-11-27 21:37:20|517.74|515.64|517.8|515.7|517.8|515.7|517.73|515.63|6
1732743460000|2024-11-27 21:37:40|517.81|515.71|517.79|515.69|517.81|515.71|517.79|515.69|5
1732743470000|2024-11-27 21:37:50|517.78|515.68|517.95|515.85|517.97|515.87|517.78|515.68|9
1732743480000|2024-11-27 21:38:00|517.94|515.84|517.92|515.82|517.94|515.84|517.92|515.82|3
1732743490000|2024-11-27 21:38:10|517.93|515.83|517.9|515.8|517.93|515.83|517.9|515.8|4
1732743500000|2024-11-27 21:38:20|517.89|515.79|517.85|515.75|517.89|515.79|517.85|515.75|5
1732743510000|2024-11-27 21:38:30|517.79|515.69|517.66|515.56|517.79|515.69|517.66|515.56|5
1732743520000|2024-11-27 21:38:40|517.67|515.57|517.67|515.57|517.67|515.57|517.67|515.57|1
1732743530000|2024-11-27 21:38:50|517.66|515.56|517.49|515.39|517.66|515.56|517.49|515.39|12
1732743540000|2024-11-27 21:39:00|517.48|515.38|517.46|515.36|517.49|515.39|517.46|515.36|8
1732743550000|2024-11-27 21:39:10|517.45|515.35|517.43|515.33|517.45|515.35|517.43|515.33|3
1732743560000|2024-11-27 21:39:20|517.52|515.42|517.55|515.45|517.56|515.46|517.51|515.41|4
1732743570000|2024-11-27 21:39:30|517.54|515.44|517.61|515.51|517.62|515.52|517.54|515.44|5
1732743580000|2024-11-27 21:39:40|517.62|515.52|517.99|515.89|517.99|515.89|517.62|515.52|17
1732743590000|2024-11-27 21:39:50|518|515.9|518.28|516.18|518.28|516.18|518|515.9|18
1732743600000|2024-11-27 21:40:00|518.29|516.19|518.37|516.27|518.37|516.27|518.29|516.19|6
1732743610000|2024-11-27 21:40:10|518.38|516.28|518.42|516.32|518.42|516.32|518.38|516.28|2
1732743620000|2024-11-27 21:40:20|518.43|516.33|518.43|516.33|518.46|516.36|518.42|516.32|7
1732743630000|2024-11-27 21:40:30|518.37|516.27|518.37|516.27|518.4|516.3|518.32|516.22|11
1732743640000|2024-11-27 21:40:40|518.39|516.29|518.61|516.51|518.63|516.53|518.39|516.29|13
1732743650000|2024-11-27 21:40:50|518.62|516.52|518.63|516.53|518.63|516.53|518.62|516.52|2
1732743660000|2024-11-27 21:41:00|518.71|516.61|518.78|516.68|518.79|516.69|518.67|516.57|9
1732743670000|2024-11-27 21:41:10|518.77|516.67|518.94|516.84|518.94|516.84|518.77|516.67|7
1732743690000|2024-11-27 21:41:30|518.93|516.83|518.85|516.75|518.93|516.83|518.84|516.74|6
1732743700000|2024-11-27 21:41:40|518.84|516.74|518.82|516.72|518.84|516.74|518.82|516.72|3
1732743710000|2024-11-27 21:41:50|518.88|516.78|518.91|516.81|518.95|516.85|518.88|516.78|7
1732743720000|2024-11-27 21:42:00|518.9|516.8|518.88|516.78|518.9|516.8|518.87|516.77|5
1732743730000|2024-11-27 21:42:10|518.89|516.79|519.02|516.92|519.03|516.93|518.89|516.79|7
1732743740000|2024-11-27 21:42:20|519.01|516.91|518.99|516.89|519.01|516.91|518.99|516.89|3
1732743750000|2024-11-27 21:42:30|518.98|516.88|518.92|516.82|518.98|516.88|518.91|516.81|7
1732743760000|2024-11-27 21:42:40|518.9|516.8|518.91|516.81|518.93|516.83|518.9|516.8|6
1732743770000|2024-11-27 21:42:50|518.92|516.82|518.94|516.84|518.94|516.84|518.89|516.79|12
1732743780000|2024-11-27 21:43:00|518.95|516.85|518.99|516.89|519.1|517|518.95|516.85|5
1732743790000|2024-11-27 21:43:10|519|516.9|519.05|516.95|519.07|516.97|519|516.9|7
1732743800000|2024-11-27 21:43:20|519.06|516.96|519.07|516.97|519.07|516.97|519.05|516.95|5
1732743810000|2024-11-27 21:43:30|519.09|516.99|519.3|517.2|519.3|517.2|519.09|516.99|4
1732743820000|2024-11-27 21:43:40|519.29|517.19|519.29|517.19|519.3|517.2|519.29|517.19|3
1732743830000|2024-11-27 21:43:50|519.3|517.2|519.35|517.25|519.35|517.25|519.3|517.2|7
1732743840000|2024-11-27 21:44:00|519.38|517.28|519.39|517.29|519.39|517.29|519.37|517.27|5
1732743850000|2024-11-27 21:44:10|519.4|517.3|519.41|517.31|519.41|517.31|519.35|517.25|3
1732743860000|2024-11-27 21:44:20|519.4|517.3|519.41|517.31|519.42|517.32|519.39|517.29|4
1732743870000|2024-11-27 21:44:30|519.36|517.26|519.32|517.22|519.37|517.27|519.32|517.22|5
1732743880000|2024-11-27 21:44:40|519.31|517.21|519.3|517.2|519.34|517.24|519.28|517.18|15
1732743890000|2024-11-27 21:44:50|519.32|517.22|519.28|517.18|519.33|517.23|519.28|517.18|9
1732743900000|2024-11-27 21:45:00|519.26|517.16|519.29|517.19|519.29|517.19|519.26|517.16|4
1732743910000|2024-11-27 21:45:10|519.3|517.2|519.19|517.09|519.3|517.2|519.19|517.09|9
1732743920000|2024-11-27 21:45:20|519.18|517.08|518.99|516.89|519.18|517.08|518.98|516.88|19
1732743930000|2024-11-27 21:45:30|518.76|516.66|518.84|516.74|518.85|516.75|518.76|516.66|8
1732743940000|2024-11-27 21:45:40|518.85|516.75|518.93|516.83|518.93|516.83|518.85|516.75|12
1732743950000|2024-11-27 21:45:50|518.95|516.85|518.98|516.88|518.98|516.88|518.95|516.85|4
1732743960000|2024-11-27 21:46:00|518.96|516.86|518.79|516.69|518.96|516.86|518.78|516.68|9
1732743970000|2024-11-27 21:46:10|518.8|516.7|518.8|516.7|518.81|516.71|518.79|516.69|4
1732743980000|2024-11-27 21:46:20|518.81|516.71|518.88|516.78|518.88|516.78|518.81|516.71|7
1732743990000|2024-11-27 21:46:30|519|516.9|518.86|516.76|519|516.9|518.86|516.76|13
1732744000000|2024-11-27 21:46:40|518.87|516.77|518.87|516.77|518.87|516.77|518.87|516.77|1
1732744010000|2024-11-27 21:46:50|518.86|516.76|518.79|516.69|518.86|516.76|518.79|516.69|8
1732744020000|2024-11-27 21:47:00|518.68|516.58|518.71|516.61|518.71|516.61|518.59|516.49|5
1732744030000|2024-11-27 21:47:10|518.7|516.6|518.76|516.66|518.77|516.67|518.69|516.59|7
1732744040000|2024-11-27 21:47:20|518.78|516.68|518.84|516.74|518.85|516.75|518.77|516.67|7
1732744050000|2024-11-27 21:47:30|519.03|516.93|518.98|516.88|519.03|516.93|518.98|516.88|9
1732744060000|2024-11-27 21:47:40|518.99|516.89|519.06|516.96|519.06|516.96|518.99|516.89|8
1732744070000|2024-11-27 21:47:50|519.04|516.94|519.04|516.94|519.04|516.94|519.04|516.94|1
1732744080000|2024-11-27 21:48:00|519.08|516.98|519.09|516.99|519.09|516.99|519.07|516.97|4
1732744090000|2024-11-27 21:48:10|519.1|517|519.36|517.26|519.36|517.26|519.1|517|10
1732744100000|2024-11-27 21:48:20|519.37|517.27|519.28|517.18|519.37|517.27|519.28|517.18|10
1732744110000|2024-11-27 21:48:30|519.23|517.13|519.24|517.14|519.24|517.14|519.23|517.13|2
1732744120000|2024-11-27 21:48:40|519.23|517.13|519.22|517.12|519.23|517.13|519.22|517.12|2
1732744130000|2024-11-27 21:48:50|519.04|516.94|519.02|516.92|519.06|516.96|518.99|516.89|11
1732744140000|2024-11-27 21:49:00|519.19|517.09|519.08|516.98|519.19|517.09|519.08|516.98|12
1732744150000|2024-11-27 21:49:10|519.07|516.97|519.07|516.97|519.07|516.97|519.04|516.94|7
1732744160000|2024-11-27 21:49:20|519.06|516.96|518.83|516.73|519.06|516.96|518.83|516.73|12
1732744170000|2024-11-27 21:49:30|518.82|516.72|518.77|516.67|518.82|516.72|518.72|516.62|7
1732744180000|2024-11-27 21:49:40|518.78|516.68|518.75|516.65|518.79|516.69|518.75|516.65|4
1732744190000|2024-11-27 21:49:50|518.76|516.66|518.66|516.56|518.76|516.66|518.66|516.56|7
1732744200000|2024-11-27 21:50:00|518.65|516.55|518.44|516.34|518.65|516.55|518.29|516.19|19
1732744210000|2024-11-27 21:50:10|518.45|516.35|518.47|516.37|518.47|516.37|518.44|516.34|6
1732744220000|2024-11-27 21:50:20|518.48|516.38|518.53|516.43|518.55|516.45|518.48|516.38|13
1732744230000|2024-11-27 21:50:30|518.54|516.44|518.6|516.5|518.62|516.52|518.39|516.29|9
1732744240000|2024-11-27 21:50:40|518.59|516.49|518.66|516.56|518.72|516.62|518.56|516.46|19
1732744250000|2024-11-27 21:50:50|518.67|516.57|518.8|516.7|518.8|516.7|518.67|516.57|10
1732744260000|2024-11-27 21:51:00|518.82|516.72|518.83|516.73|518.85|516.75|518.77|516.67|12
1732744270000|2024-11-27 21:51:10|518.84|516.74|518.84|516.74|518.84|516.74|518.84|516.74|1
1732744280000|2024-11-27 21:51:20|518.85|516.75|518.85|516.75|518.85|516.75|518.85|516.75|1
1732744290000|2024-11-27 21:51:30|518.86|516.76|519.06|516.96|519.12|517.02|518.86|516.76|9
1732744300000|2024-11-27 21:51:40|519.07|516.97|519.02|516.92|519.07|516.97|519.02|516.92|5
1732744310000|2024-11-27 21:51:50|518.88|516.78|518.89|516.79|518.89|516.79|518.87|516.77|6
1732744320000|2024-11-27 21:52:00|518.9|516.8|518.87|516.77|518.9|516.8|518.86|516.76|11
1732744330000|2024-11-27 21:52:10|518.7|516.6|518.93|516.83|518.94|516.84|518.7|516.6|17
1732744340000|2024-11-27 21:52:20|518.96|516.86|519.11|517.01|519.11|517.01|518.96|516.86|12
1732744350000|2024-11-27 21:52:30|519.1|517|518.9|516.8|519.1|517|518.89|516.79|11
1732744360000|2024-11-27 21:52:40|518.91|516.81|518.81|516.71|518.93|516.83|518.81|516.71|6
1732744370000|2024-11-27 21:52:50|518.8|516.7|518.78|516.68|518.8|516.7|518.77|516.67|9
1732744380000|2024-11-27 21:53:00|518.77|516.67|518.59|516.49|518.77|516.67|518.51|516.41|20
1732744390000|2024-11-27 21:53:10|518.6|516.5|518.62|516.52|518.62|516.52|518.54|516.44|17
1732744400000|2024-11-27 21:53:20|518.6|516.5|518.72|516.62|518.72|516.62|518.6|516.5|7
1732744410000|2024-11-27 21:53:30|518.68|516.58|518.58|516.48|518.75|516.65|518.57|516.47|15
1732744420000|2024-11-27 21:53:40|518.6|516.5|518.91|516.81|518.95|516.85|518.6|516.5|23
1732744430000|2024-11-27 21:53:50|518.92|516.82|518.84|516.74|518.92|516.82|518.84|516.74|9
1732744440000|2024-11-27 21:54:00|518.83|516.73|518.32|516.22|518.83|516.73|518.32|516.22|17
1732744450000|2024-11-27 21:54:10|518.31|516.21|518.35|516.25|518.35|516.25|518.09|515.99|17
1732744460000|2024-11-27 21:54:20|518.29|516.19|518.34|516.24|518.34|516.24|518.27|516.17|8
1732744470000|2024-11-27 21:54:30|518.51|516.41|518.24|516.14|518.51|516.41|518.15|516.05|27
1732744480000|2024-11-27 21:54:40|518.25|516.15|518.18|516.08|518.27|516.17|518.18|516.08|9
1732744490000|2024-11-27 21:54:50|518.17|516.07|518.1|516|518.17|516.07|518.01|515.91|15
1732744500000|2024-11-27 21:55:00|518.11|516.01|518.23|516.13|518.38|516.28|518.11|516.01|15
1732744510000|2024-11-27 21:55:10|518.25|516.15|518.44|516.34|518.44|516.34|518.25|516.15|10
1732744520000|2024-11-27 21:55:20|518.43|516.33|518.41|516.31|518.43|516.33|518.41|516.31|5
1732744530000|2024-11-27 21:55:30|518.42|516.32|518.85|516.75|518.86|516.76|518.42|516.32|11
1732744540000|2024-11-27 21:55:40|518.84|516.74|518.75|516.65|518.84|516.74|518.72|516.62|14
1732744550000|2024-11-27 21:55:50|518.76|516.66|518.75|516.65|518.77|516.67|518.72|516.62|11
1732744560000|2024-11-27 21:56:00|518.74|516.64|518.73|516.63|518.8|516.7|518.69|516.59|13
1732744570000|2024-11-27 21:56:10|518.74|516.64|518.71|516.61|518.75|516.65|518.71|516.61|14
1732744580000|2024-11-27 21:56:20|518.76|516.66|518.73|516.63|518.8|516.7|518.73|516.63|10
1732744590000|2024-11-27 21:56:30|518.72|516.62|518.8|516.7|518.8|516.7|518.61|516.51|19
1732744600000|2024-11-27 21:56:40|518.74|516.64|518.85|516.75|518.91|516.81|518.74|516.64|13
1732744610000|2024-11-27 21:56:50|518.86|516.76|518.93|516.83|518.93|516.83|518.83|516.73|13
1732744620000|2024-11-27 21:57:00|518.92|516.82|519.08|516.98|519.13|517.03|518.88|516.78|8
1732744630000|2024-11-27 21:57:10|519.07|516.97|519|516.9|519.07|516.97|519|516.9|11
1732744640000|2024-11-27 21:57:20|518.88|516.78|518.88|516.78|518.92|516.82|518.87|516.77|7
1732744650000|2024-11-27 21:57:30|518.87|516.77|518.91|516.81|518.91|516.81|518.86|516.76|7
1732744660000|2024-11-27 21:57:40|518.99|516.89|519.12|517.02|519.13|517.03|518.98|516.88|11
1732744670000|2024-11-27 21:57:50|519.1|517|519.03|516.93|519.1|517|519.03|516.93|6
1732744680000|2024-11-27 21:58:00|519.02|516.92|518.91|516.81|519.02|516.92|518.91|516.81|8
1732744690000|2024-11-27 21:58:10|518.97|516.87|519.09|516.99|519.09|516.99|518.97|516.87|5
1732744700000|2024-11-27 21:58:20|519.1|517|519.1|517|519.1|517|519.1|517|1
1732744710000|2024-11-27 21:58:30|519.09|516.99|519.15|517.05|519.15|517.05|519.09|516.99|5
1732744720000|2024-11-27 21:58:40|519.22|517.12|519.2|517.1|519.22|517.12|519.2|517.1|5
1732744730000|2024-11-27 21:58:50|519.19|517.09|519.05|516.95|519.19|517.09|519.05|516.95|7
1732744740000|2024-11-27 21:59:00|519.06|516.96|519.13|517.03|519.13|517.03|519.05|516.95|9
1732744750000|2024-11-27 21:59:10|519.14|517.04|519.2|517.1|519.22|517.12|519.14|517.04|4
1732744760000|2024-11-27 21:59:20|519.21|517.11|519.19|517.09|519.25|517.15|519.19|517.09|11
1732744770000|2024-11-27 21:59:30|519.2|517.1|519.28|517.18|519.28|517.18|519.2|517.1|8
1732744780000|2024-11-27 21:59:40|519.32|517.22|519.35|517.25|519.35|517.25|519.32|517.22|4
1732744790000|2024-11-27 21:59:50|519.45|517.35|519.55|517.45|519.55|517.45|519.42|517.32|9
1732744800000|2024-11-27 22:00:00|519.58|517.48|519.78|517.68|519.82|517.72|519.55|517.45|13
1732744810000|2024-11-27 22:00:10|519.77|517.67|519.76|517.66|519.77|517.67|519.69|517.59|4
1732744820000|2024-11-27 22:00:20|519.77|517.67|519.85|517.75|519.93|517.83|519.77|517.67|10
1732744830000|2024-11-27 22:00:30|519.84|517.74|519.83|517.73|519.84|517.74|519.83|517.73|2
1732744840000|2024-11-27 22:00:40|519.86|517.76|519.69|517.59|519.86|517.76|519.69|517.59|8
1732744850000|2024-11-27 22:00:50|519.68|517.58|519.67|517.57|519.69|517.59|519.67|517.57|4
1732744860000|2024-11-27 22:01:00|519.66|517.56|519.71|517.61|519.77|517.67|519.66|517.56|6
1732744870000|2024-11-27 22:01:10|519.72|517.62|519.74|517.64|519.75|517.65|519.72|517.62|5
1732744880000|2024-11-27 22:01:20|519.73|517.63|519.7|517.6|519.73|517.63|519.69|517.59|7
1732744890000|2024-11-27 22:01:30|519.69|517.59|519.64|517.54|519.69|517.59|519.64|517.54|5
1732744900000|2024-11-27 22:01:40|519.65|517.55|519.64|517.54|519.65|517.55|519.62|517.52|7
1732744910000|2024-11-27 22:01:50|519.78|517.68|519.77|517.67|519.78|517.68|519.77|517.67|2
1732744920000|2024-11-27 22:02:00|519.78|517.68|519.75|517.65|519.82|517.72|519.75|517.65|6
1732744930000|2024-11-27 22:02:10|519.78|517.68|519.8|517.7|519.8|517.7|519.75|517.65|9
1732744940000|2024-11-27 22:02:20|519.81|517.71|519.9|517.8|519.92|517.82|519.8|517.7|11
1732744950000|2024-11-27 22:02:30|519.91|517.81|519.8|517.7|519.91|517.81|519.7|517.6|13
1732744960000|2024-11-27 22:02:40|519.81|517.71|519.81|517.71|519.81|517.71|519.81|517.71|1
1732744970000|2024-11-27 22:02:50|519.82|517.72|519.82|517.72|519.83|517.73|519.8|517.7|5
1732744980000|2024-11-27 22:03:00|519.83|517.73|519.79|517.69|519.83|517.73|519.72|517.62|8
1732744990000|2024-11-27 22:03:10|519.81|517.71|520.11|518.01|520.11|518.01|519.78|517.68|13
1732745000000|2024-11-27 22:03:20|520.12|518.02|520.37|518.27|520.44|518.34|520.12|518.02|14
1732745010000|2024-11-27 22:03:30|520.38|518.28|520.19|518.09|520.4|518.3|520.18|518.08|8
1732745020000|2024-11-27 22:03:40|520.2|518.1|520.23|518.13|520.23|518.13|520.2|518.1|4
1732745030000|2024-11-27 22:03:50|520.22|518.12|520.23|518.13|520.23|518.13|520.22|518.12|2
1732745040000|2024-11-27 22:04:00|520.14|518.04|520.11|518.01|520.18|518.08|520.08|517.98|12
1732745050000|2024-11-27 22:04:10|520.1|518|520.09|517.99|520.11|518.01|520.09|517.99|4
1732745060000|2024-11-27 22:04:20|520.08|517.98|520.05|517.95|520.08|517.98|520.05|517.95|4
1732745070000|2024-11-27 22:04:30|520.04|517.94|520.16|518.06|520.32|518.22|520.04|517.94|6
1732745080000|2024-11-27 22:04:40|520.17|518.07|520.37|518.27|520.39|518.29|520.17|518.07|8
1732745100000|2024-11-27 22:05:00|520.41|518.31|520.5|518.4|520.5|518.4|520.37|518.27|7
1732745110000|2024-11-27 22:05:10|520.49|518.39|520.33|518.23|520.54|518.44|520.32|518.22|13
1732745120000|2024-11-27 22:05:20|520.32|518.22|520.29|518.19|520.32|518.22|520.27|518.17|5
1732745130000|2024-11-27 22:05:30|520.3|518.2|520.09|517.99|520.3|518.2|520.08|517.98|14
1732745140000|2024-11-27 22:05:40|520.1|518|520.15|518.05|520.15|518.05|520.1|518|6
1732745150000|2024-11-27 22:05:50|520.14|518.04|520.13|518.03|520.14|518.04|520.13|518.03|2
1732745160000|2024-11-27 22:06:00|520.24|518.14|520.33|518.23|520.37|518.27|520.24|518.14|13
1732745170000|2024-11-27 22:06:10|520.34|518.24|520.44|518.34|520.49|518.39|520.34|518.24|7
1732745190000|2024-11-27 22:06:30|520.31|518.21|520.31|518.21|520.32|518.22|520.31|518.21|3
1732745200000|2024-11-27 22:06:40|520.3|518.2|520.27|518.17|520.3|518.2|520.27|518.17|4
1732745210000|2024-11-27 22:06:50|520.26|518.16|520.22|518.12|520.3|518.2|520.22|518.12|10
1732745220000|2024-11-27 22:07:00|520.12|518.02|520.18|518.08|520.19|518.09|520.12|518.02|4
1732745230000|2024-11-27 22:07:10|520.2|518.1|519.55|517.45|520.2|518.1|519.55|517.45|21
1732745240000|2024-11-27 22:07:20|519.56|517.46|519.57|517.47|519.57|517.47|519.56|517.46|2
1732745250000|2024-11-27 22:07:30|519.59|517.49|519.59|517.49|519.59|517.49|519.5|517.4|9
1732745260000|2024-11-27 22:07:40|519.6|517.5|519.77|517.67|519.78|517.68|519.6|517.5|6
1732745270000|2024-11-27 22:07:50|519.78|517.68|519.88|517.78|519.88|517.78|519.78|517.68|2
1732745280000|2024-11-27 22:08:00|519.78|517.68|519.86|517.76|519.88|517.78|519.78|517.68|4
1732745290000|2024-11-27 22:08:10|519.85|517.75|519.6|517.5|519.95|517.85|519.6|517.5|18
1732745300000|2024-11-27 22:08:20|519.57|517.47|519.55|517.45|519.58|517.48|519.54|517.44|9
1732745310000|2024-11-27 22:08:30|519.54|517.44|519.37|517.27|519.55|517.45|519.37|517.27|9
1732745320000|2024-11-27 22:08:40|519.36|517.26|519.22|517.12|519.36|517.26|519.21|517.11|13
1732745330000|2024-11-27 22:08:50|519.21|517.11|519.09|516.99|519.21|517.11|519.09|516.99|13
1732745340000|2024-11-27 22:09:00|519.08|516.98|519.02|516.92|519.08|516.98|519.02|516.92|3
1732745350000|2024-11-27 22:09:10|519.01|516.91|518.89|516.79|519.01|516.91|518.89|516.79|8
1732745360000|2024-11-27 22:09:20|518.9|516.8|518.95|516.85|518.99|516.89|518.88|516.78|8
1732745370000|2024-11-27 22:09:30|519.11|517.01|519.13|517.03|519.13|517.03|519.11|517.01|3
1732745380000|2024-11-27 22:09:40|519.14|517.04|519.1|517|519.14|517.04|519.05|516.95|10
1732745390000|2024-11-27 22:09:50|519.11|517.01|519.08|516.98|519.13|517.03|519.07|516.97|5
1732745400000|2024-11-27 22:10:00|519.09|516.99|519.22|517.12|519.22|517.12|519.09|516.99|10
1732745410000|2024-11-27 22:10:10|519.23|517.13|519.33|517.23|519.33|517.23|519.22|517.12|7
1732745420000|2024-11-27 22:10:20|519.34|517.24|519.34|517.24|519.35|517.25|519.34|517.24|3
1732745430000|2024-11-27 22:10:30|519.35|517.25|519.3|517.2|519.36|517.26|519.3|517.2|9
1732745440000|2024-11-27 22:10:40|519.29|517.19|519.28|517.18|519.3|517.2|519.27|517.17|7
1732745450000|2024-11-27 22:10:50|519.29|517.19|519.27|517.17|519.29|517.19|519.27|517.17|5
1732745460000|2024-11-27 22:11:00|519.22|517.12|519.26|517.16|519.26|517.16|519.22|517.12|2
1732745470000|2024-11-27 22:11:10|519.25|517.15|519.25|517.15|519.25|517.15|519.25|517.15|1
1732745480000|2024-11-27 22:11:20|519.26|517.16|519.25|517.15|519.26|517.16|519.25|517.15|2
1732745490000|2024-11-27 22:11:30|519.22|517.12|519.16|517.06|519.25|517.15|519.15|517.05|8
1732745500000|2024-11-27 22:11:40|519|516.9|519.01|516.91|519.01|516.91|519|516.9|4
1732745510000|2024-11-27 22:11:50|519.02|516.92|519.05|516.95|519.06|516.96|518.99|516.89|6
1732745520000|2024-11-27 22:12:00|519.04|516.94|519|516.9|519.06|516.96|519|516.9|7
1732745530000|2024-11-27 22:12:10|518.99|516.89|519.15|517.05|519.15|517.05|518.99|516.89|6
1732745540000|2024-11-27 22:12:20|519.16|517.06|519.18|517.08|519.18|517.08|519.16|517.06|4
1732745550000|2024-11-27 22:12:30|519.24|517.14|519.52|517.42|519.52|517.42|519.23|517.13|10
1732745560000|2024-11-27 22:12:40|519.53|517.43|519.67|517.57|519.67|517.57|519.53|517.43|16
1732745570000|2024-11-27 22:12:50|519.68|517.58|519.79|517.69|519.79|517.69|519.68|517.58|3
1732745580000|2024-11-27 22:13:00|519.8|517.7|519.85|517.75|519.85|517.75|519.8|517.7|7
1732745590000|2024-11-27 22:13:10|519.86|517.76|519.87|517.77|519.87|517.77|519.85|517.75|4
1732745600000|2024-11-27 22:13:20|519.88|517.78|519.91|517.81|519.91|517.81|519.88|517.78|4
1732745610000|2024-11-27 22:13:30|519.9|517.8|519.87|517.77|519.9|517.8|519.87|517.77|4
1732745620000|2024-11-27 22:13:40|519.84|517.74|519.85|517.75|519.85|517.75|519.84|517.74|4
1732745630000|2024-11-27 22:13:50|519.86|517.76|519.85|517.75|519.86|517.76|519.85|517.75|2
1732745640000|2024-11-27 22:14:00|519.86|517.76|519.99|517.89|520|517.9|519.86|517.76|5
1732745650000|2024-11-27 22:14:10|519.98|517.88|520.3|518.2|520.3|518.2|519.98|517.88|10
1732745660000|2024-11-27 22:14:20|520.31|518.21|520.64|518.54|520.64|518.54|520.31|518.21|23
1732745670000|2024-11-27 22:14:30|520.63|518.53|520.67|518.57|520.67|518.57|520.63|518.53|5
1732745680000|2024-11-27 22:14:40|520.85|518.75|520.78|518.68|520.88|518.78|520.71|518.61|8
1732745690000|2024-11-27 22:14:50|520.79|518.69|520.88|518.78|520.88|518.78|520.79|518.69|9
1732745700000|2024-11-27 22:15:00|520.87|518.77|520.6|518.5|520.87|518.77|520.6|518.5|11
1732745710000|2024-11-27 22:15:10|520.61|518.51|520.6|518.5|520.61|518.51|520.6|518.5|2
1732745720000|2024-11-27 22:15:20|520.59|518.49|520.42|518.32|520.59|518.49|520.41|518.31|4
1732745730000|2024-11-27 22:15:30|520.41|518.31|520.28|518.18|520.41|518.31|520.28|518.18|7
1732745740000|2024-11-27 22:15:40|520.29|518.19|520.29|518.19|520.3|518.2|520.29|518.19|3
1732745750000|2024-11-27 22:15:50|520.23|518.13|520.09|517.99|520.24|518.14|520.09|517.99|15
1732745760000|2024-11-27 22:16:00|520.11|518.01|520.19|518.09|520.19|518.09|520.11|518.01|4
1732745770000|2024-11-27 22:16:10|520.2|518.1|520.21|518.11|520.24|518.14|520.2|518.1|7
1732745780000|2024-11-27 22:16:20|520.28|518.18|520.31|518.21|520.34|518.24|520.28|518.18|8
1732745790000|2024-11-27 22:16:30|520.36|518.26|520.6|518.5|520.6|518.5|520.36|518.26|15
1732745800000|2024-11-27 22:16:40|520.61|518.51|520.82|518.72|520.83|518.73|520.61|518.51|14
1732745810000|2024-11-27 22:16:50|520.83|518.73|520.84|518.74|520.84|518.74|520.83|518.73|2
1732745820000|2024-11-27 22:17:00|520.88|518.78|520.9|518.8|520.92|518.82|520.88|518.78|6
1732745830000|2024-11-27 22:17:10|520.91|518.81|520.96|518.86|520.96|518.86|520.91|518.81|8
1732745840000|2024-11-27 22:17:20|520.95|518.85|520.93|518.83|520.95|518.85|520.92|518.82|7
1732745850000|2024-11-27 22:17:30|520.92|518.82|520.85|518.75|520.92|518.82|520.82|518.72|7
1732745860000|2024-11-27 22:17:40|520.84|518.74|520.8|518.7|520.84|518.74|520.8|518.7|10
1732745870000|2024-11-27 22:17:50|520.84|518.74|520.82|518.72|520.84|518.74|520.79|518.69|4
1732745880000|2024-11-27 22:18:00|520.83|518.73|520.97|518.87|520.99|518.89|520.83|518.73|12
1732745890000|2024-11-27 22:18:10|521.12|519.02|520.89|518.79|521.14|519.04|520.89|518.79|21
1732745900000|2024-11-27 22:18:20|520.88|518.78|520.67|518.57|520.88|518.78|520.67|518.57|15
1732745910000|2024-11-27 22:18:30|520.66|518.56|520.63|518.53|520.67|518.57|520.63|518.53|10
1732745920000|2024-11-27 22:18:40|520.62|518.52|520.39|518.29|520.62|518.52|520.39|518.29|12
1732745930000|2024-11-27 22:18:50|520.38|518.28|520.48|518.38|520.55|518.45|520.37|518.27|7
1732745940000|2024-11-27 22:19:00|520.49|518.39|520.5|518.4|520.5|518.4|520.49|518.39|2
1732745950000|2024-11-27 22:19:10|520.39|518.29|520.34|518.24|520.44|518.34|520.34|518.24|10
1732745960000|2024-11-27 22:19:20|520.33|518.23|520.28|518.18|520.33|518.23|520.28|518.18|6
1732745970000|2024-11-27 22:19:30|520.27|518.17|520.32|518.22|520.32|518.22|520.27|518.17|2
1732745980000|2024-11-27 22:19:40|520.31|518.21|520.31|518.21|520.32|518.22|520.3|518.2|6
1732745990000|2024-11-27 22:19:50|520.28|518.18|520.24|518.14|520.29|518.19|520.24|518.14|9
1732746000000|2024-11-27 22:20:00|520.31|518.21|520.3|518.2|520.31|518.21|520.29|518.19|6
1732746010000|2024-11-27 22:20:10|520.29|518.19|520.24|518.14|520.3|518.2|520.24|518.14|7
1732746020000|2024-11-27 22:20:20|520.23|518.13|520.29|518.19|520.29|518.19|520.23|518.13|5
1732746030000|2024-11-27 22:20:30|520.3|518.2|520.62|518.52|520.63|518.53|520.29|518.19|15
1732746040000|2024-11-27 22:20:40|520.63|518.53|520.65|518.55|520.65|518.55|520.61|518.51|10
1732746050000|2024-11-27 22:20:50|520.66|518.56|520.7|518.6|520.7|518.6|520.66|518.56|5
1732746060000|2024-11-27 22:21:00|520.71|518.61|520.84|518.74|520.84|518.74|520.71|518.61|4
1732746070000|2024-11-27 22:21:10|520.89|518.79|520.92|518.82|520.92|518.82|520.89|518.79|4
1732746080000|2024-11-27 22:21:20|520.93|518.83|521.06|518.96|521.08|518.98|520.93|518.83|6
1732746090000|2024-11-27 22:21:30|521.07|518.97|521.19|519.09|521.19|519.09|521.07|518.97|5
1732746100000|2024-11-27 22:21:40|521.18|519.08|521.19|519.09|521.23|519.13|521.18|519.08|10
1732746110000|2024-11-27 22:21:50|521.18|519.08|521.22|519.12|521.22|519.12|521.18|519.08|5
1732746120000|2024-11-27 22:22:00|521.2|519.1|521.23|519.13|521.23|519.13|521.2|519.1|4
1732746130000|2024-11-27 22:22:10|520.99|518.89|521.02|518.92|521.02|518.92|520.99|518.89|8
1732746140000|2024-11-27 22:22:20|521.03|518.93|521.12|519.02|521.12|519.02|521.03|518.93|4
1732746150000|2024-11-27 22:22:30|521.11|519.01|521.12|519.02|521.13|519.03|521.11|519.01|6
1732746160000|2024-11-27 22:22:40|521.11|519.01|521.01|518.91|521.11|519.01|521.01|518.91|7
1732746170000|2024-11-27 22:22:50|521.02|518.92|521.03|518.93|521.03|518.93|521.01|518.91|5
1732746180000|2024-11-27 22:23:00|521.05|518.95|521.07|518.97|521.07|518.97|521.05|518.95|3
1732746190000|2024-11-27 22:23:10|521.02|518.92|521.03|518.93|521.04|518.94|521.02|518.92|6
1732746200000|2024-11-27 22:23:20|521.04|518.94|520.96|518.86|521.06|518.96|520.96|518.86|9
1732746210000|2024-11-27 22:23:30|521.04|518.94|521.02|518.92|521.04|518.94|521.01|518.91|5
1732746220000|2024-11-27 22:23:40|521.03|518.93|521.04|518.94|521.04|518.94|521.02|518.92|6
1732746230000|2024-11-27 22:23:50|521.05|518.95|521.08|518.98|521.08|518.98|521.05|518.95|4
1732746240000|2024-11-27 22:24:00|521.09|518.99|521.18|519.08|521.2|519.1|521.09|518.99|5
1732746250000|2024-11-27 22:24:10|521.19|519.09|521.23|519.13|521.23|519.13|521.19|519.09|5
1732746260000|2024-11-27 22:24:20|521.24|519.14|521.29|519.19|521.29|519.19|521.24|519.14|6
1732746270000|2024-11-27 22:24:30|521.3|519.2|521.25|519.15|521.3|519.2|521.23|519.13|4
1732746280000|2024-11-27 22:24:40|521.26|519.16|521.3|519.2|521.3|519.2|521.26|519.16|5
1732746290000|2024-11-27 22:24:50|521.31|519.21|521.33|519.23|521.33|519.23|521.31|519.21|3
1732746300000|2024-11-27 22:25:00|521.34|519.24|521.4|519.3|521.41|519.31|521.34|519.24|3
1732746310000|2024-11-27 22:25:10|521.34|519.24|521.31|519.21|521.34|519.24|521.31|519.21|4
1732746320000|2024-11-27 22:25:20|521.32|519.22|521.32|519.22|521.32|519.22|521.32|519.22|1
1732746330000|2024-11-27 22:25:30|521.36|519.26|521.35|519.25|521.36|519.26|521.35|519.25|2
1732746340000|2024-11-27 22:25:40|521.36|519.26|521.45|519.35|521.47|519.37|521.34|519.24|7
1732746350000|2024-11-27 22:25:50|521.44|519.34|521.35|519.25|521.44|519.34|521.35|519.25|10
1732746360000|2024-11-27 22:26:00|521.34|519.24|521.27|519.17|521.35|519.25|521.27|519.17|8
1732746370000|2024-11-27 22:26:10|521.28|519.18|521.26|519.16|521.28|519.18|521.26|519.16|3
1732746380000|2024-11-27 22:26:20|521.25|519.15|521.35|519.25|521.35|519.25|521.25|519.15|3
1732746390000|2024-11-27 22:26:30|521.36|519.26|521.34|519.24|521.39|519.29|521.33|519.23|6
1732746400000|2024-11-27 22:26:40|521.33|519.23|521.32|519.22|521.33|519.23|521.32|519.22|2
1732746410000|2024-11-27 22:26:50|521.31|519.21|521.3|519.2|521.31|519.21|521.3|519.2|2
1732746420000|2024-11-27 22:27:00|521.29|519.19|521.39|519.29|521.4|519.3|521.29|519.19|10
1732746430000|2024-11-27 22:27:10|521.38|519.28|521.41|519.31|521.41|519.31|521.36|519.26|9
1732746440000|2024-11-27 22:27:20|521.4|519.3|521.27|519.17|521.4|519.3|521.27|519.17|5
1732746450000|2024-11-27 22:27:30|521.28|519.18|521.37|519.27|521.45|519.35|521.28|519.18|16
1732746460000|2024-11-27 22:27:40|521.36|519.26|521.37|519.27|521.37|519.27|521.36|519.26|2
1732746470000|2024-11-27 22:27:50|521.38|519.28|521.28|519.18|521.38|519.28|521.28|519.18|3
1732746480000|2024-11-27 22:28:00|521.29|519.19|521.34|519.24|521.4|519.3|521.29|519.19|8
1732746490000|2024-11-27 22:28:10|521.35|519.25|521.33|519.23|521.35|519.25|521.32|519.22|3
1732746500000|2024-11-27 22:28:20|521.34|519.24|521.36|519.26|521.36|519.26|521.34|519.24|3
1732746510000|2024-11-27 22:28:30|521.37|519.27|521.38|519.28|521.38|519.28|521.37|519.27|2
1732746520000|2024-11-27 22:28:40|521.37|519.27|521.31|519.21|521.37|519.27|521.31|519.21|3
1732746530000|2024-11-27 22:28:50|521.32|519.22|521.33|519.23|521.33|519.23|521.32|519.22|2
1732746540000|2024-11-27 22:29:00|521.29|519.19|521.32|519.22|521.32|519.22|521.28|519.18|6
1732746550000|2024-11-27 22:29:10|521.33|519.23|521.34|519.24|521.34|519.24|521.32|519.22|4
1732746570000|2024-11-27 22:29:30|521.35|519.25|521.37|519.27|521.37|519.27|521.35|519.25|3
1732746580000|2024-11-27 22:29:40|521.36|519.26|521.38|519.28|521.39|519.29|521.36|519.26|3
1732746590000|2024-11-27 22:29:50|521.37|519.27|521.36|519.26|521.37|519.27|521.35|519.25|4
1732746610000|2024-11-27 22:30:10|521.32|519.22|521.31|519.21|521.36|519.26|521.3|519.2|12
1732746620000|2024-11-27 22:30:20|521.32|519.22|521.32|519.22|521.32|519.22|521.31|519.21|3
1732746630000|2024-11-27 22:30:30|521.33|519.23|521.4|519.3|521.4|519.3|521.33|519.23|3
1732746640000|2024-11-27 22:30:40|521.41|519.31|521.38|519.28|521.42|519.32|521.37|519.27|6
1732746650000|2024-11-27 22:30:50|521.39|519.29|521.41|519.31|521.41|519.31|521.39|519.29|3
1732746660000|2024-11-27 22:31:00|521.42|519.32|521.43|519.33|521.43|519.33|521.34|519.24|8
1732746670000|2024-11-27 22:31:10|521.39|519.29|521.42|519.32|521.42|519.32|521.39|519.29|4
1732746680000|2024-11-27 22:31:20|521.43|519.33|521.42|519.32|521.43|519.33|521.42|519.32|2
1732746690000|2024-11-27 22:31:30|521.46|519.36|521.36|519.26|521.47|519.37|521.36|519.26|4
1732746700000|2024-11-27 22:31:40|521.37|519.27|521.39|519.29|521.39|519.29|521.37|519.27|3
1732746710000|2024-11-27 22:31:50|521.38|519.28|521.38|519.28|521.39|519.29|521.38|519.28|3
1732746720000|2024-11-27 22:32:00|521.39|519.29|521.4|519.3|521.4|519.3|521.39|519.29|2
1732746730000|2024-11-27 22:32:10|521.39|519.29|521.31|519.21|521.39|519.29|521.29|519.19|5
1732746740000|2024-11-27 22:32:20|521.3|519.2|521.25|519.15|521.3|519.2|521.24|519.14|10
1732746750000|2024-11-27 22:32:30|521.26|519.16|521.27|519.17|521.31|519.21|521.26|519.16|6
1732746760000|2024-11-27 22:32:40|521.26|519.16|521.29|519.19|521.29|519.19|521.26|519.16|4
1732746790000|2024-11-27 22:33:10|521.3|519.2|521.31|519.21|521.31|519.21|521.29|519.19|4
1732746800000|2024-11-27 22:33:20|521.36|519.26|521.4|519.3|521.4|519.3|521.36|519.26|7
1732746810000|2024-11-27 22:33:30|521.54|519.44|522.19|520.09|522.19|520.09|521.54|519.44|19
1732746820000|2024-11-27 22:33:40|522.2|520.1|522.24|520.14|522.24|520.14|522.2|520.1|5
1732746830000|2024-11-27 22:33:50|522.22|520.12|522.38|520.28|522.38|520.28|522.22|520.12|9
1732746840000|2024-11-27 22:34:00|522.39|520.29|522.4|520.3|522.4|520.3|522.38|520.28|4
1732746850000|2024-11-27 22:34:10|522.41|520.31|522.43|520.33|522.45|520.35|522.41|520.31|5
1732746860000|2024-11-27 22:34:20|522.44|520.34|522.6|520.5|522.61|520.51|522.44|520.34|12
1732746870000|2024-11-27 22:34:30|522.61|520.51|523.09|520.99|523.09|520.99|522.61|520.51|18
1732746880000|2024-11-27 22:34:40|523.1|521|523.17|521.07|523.17|521.07|523.1|521|8
1732746890000|2024-11-27 22:34:50|523.18|521.08|523.36|521.26|523.37|521.27|523.18|521.08|8
1732746900000|2024-11-27 22:35:00|523.37|521.27|523.43|521.33|523.45|521.35|523.37|521.27|10
1732746910000|2024-11-27 22:35:10|523.42|521.32|523.38|521.28|523.42|521.32|523.37|521.27|11
1732746920000|2024-11-27 22:35:20|523.39|521.29|523.4|521.3|523.41|521.31|523.39|521.29|4
1732746930000|2024-11-27 22:35:30|523.41|521.31|523.45|521.35|523.45|521.35|523.41|521.31|5
1732746940000|2024-11-27 22:35:40|523.46|521.36|523.47|521.37|523.47|521.37|523.46|521.36|2
1732746950000|2024-11-27 22:35:50|523.54|521.44|523.5|521.4|523.58|521.48|523.46|521.36|12
1732746960000|2024-11-27 22:36:00|523.51|521.41|523.6|521.5|523.62|521.52|523.5|521.4|9
1732746970000|2024-11-27 22:36:10|523.61|521.51|523.63|521.53|523.63|521.53|523.6|521.5|5
1732746980000|2024-11-27 22:36:20|523.61|521.51|523.7|521.6|523.71|521.61|523.61|521.51|11
1732746990000|2024-11-27 22:36:30|523.71|521.61|523.88|521.78|523.88|521.78|523.71|521.61|7
1732747000000|2024-11-27 22:36:40|523.89|521.79|523.83|521.73|524|521.9|523.83|521.73|18
1732747010000|2024-11-27 22:36:50|523.84|521.74|523.87|521.77|523.88|521.78|523.84|521.74|8
1732747020000|2024-11-27 22:37:00|523.93|521.83|523.95|521.85|523.95|521.85|523.89|521.79|11
1732747030000|2024-11-27 22:37:10|523.96|521.86|523.65|521.55|524.03|521.93|523.65|521.55|20
1732747040000|2024-11-27 22:37:20|523.64|521.54|523.53|521.43|523.64|521.54|523.53|521.43|16
1732747050000|2024-11-27 22:37:30|523.52|521.42|523.59|521.49|523.73|521.63|523.44|521.34|14
1732747060000|2024-11-27 22:37:40|523.6|521.5|523.51|521.41|523.62|521.52|523.51|521.41|6
1732747070000|2024-11-27 22:37:50|523.5|521.4|523.43|521.33|523.5|521.4|523.43|521.33|9
1732747080000|2024-11-27 22:38:00|523.44|521.34|523.41|521.31|523.44|521.34|523.41|521.31|4
1732747090000|2024-11-27 22:38:10|523.54|521.44|523.45|521.35|523.54|521.44|523.45|521.35|7
1732747100000|2024-11-27 22:38:20|523.44|521.34|523.4|521.3|523.44|521.34|523.4|521.3|5
1732747110000|2024-11-27 22:38:30|523.39|521.29|523.34|521.24|523.39|521.29|523.34|521.24|6
1732747120000|2024-11-27 22:38:40|523.33|521.23|523.39|521.29|523.39|521.29|523.31|521.21|9
1732747130000|2024-11-27 22:38:50|523.36|521.26|523.35|521.25|523.48|521.38|523.35|521.25|14
1732747140000|2024-11-27 22:39:00|523.34|521.24|523.38|521.28|523.47|521.37|523.33|521.23|15
1732747150000|2024-11-27 22:39:10|523.34|521.24|523.21|521.11|523.34|521.24|523.21|521.11|8
1732747160000|2024-11-27 22:39:20|523.2|521.1|523.19|521.09|523.2|521.1|523.19|521.09|2
1732747170000|2024-11-27 22:39:30|523.2|521.1|522.06|519.96|523.24|521.14|521.8|519.7|13
1732747180000|2024-11-27 22:39:40|522.07|519.97|522.88|520.78|522.88|520.78|522.06|519.96|22
1732747190000|2024-11-27 22:39:50|522.9|520.8|523.12|521.02|523.15|521.05|522.9|520.8|23
1732747200000|2024-11-27 22:40:00|523.11|521.01|523.43|521.33|523.43|521.33|523.11|521.01|20
1732747210000|2024-11-27 22:40:10|523.44|521.34|523.33|521.23|523.47|521.37|523.33|521.23|12
1732747220000|2024-11-27 22:40:20|523.34|521.24|523.45|521.35|523.45|521.35|523.32|521.22|14
1732747230000|2024-11-27 22:40:30|523.35|521.25|523.44|521.34|523.46|521.36|523.35|521.25|13
1732747240000|2024-11-27 22:40:40|523.43|521.33|523.42|521.32|523.44|521.34|523.42|521.32|4
1732747250000|2024-11-27 22:40:50|523.46|521.36|523.4|521.3|523.46|521.36|523.37|521.27|6
1732747260000|2024-11-27 22:41:00|523.37|521.27|523.36|521.26|523.4|521.3|523.36|521.26|15
1732747270000|2024-11-27 22:41:10|523.35|521.25|523.12|521.02|523.35|521.25|523.12|521.02|10
1732747280000|2024-11-27 22:41:20|523.11|521.01|522.75|520.65|523.11|521.01|522.64|520.54|10
1732747290000|2024-11-27 22:41:30|522.57|520.47|522.32|520.22|522.57|520.47|522.32|520.22|19
1732747300000|2024-11-27 22:41:40|522.33|520.23|521.97|519.87|522.33|520.23|521.92|519.82|17
1732747310000|2024-11-27 22:41:50|521.96|519.86|521.9|519.8|521.99|519.89|521.89|519.79|18
1732747320000|2024-11-27 22:42:00|521.91|519.81|522.3|520.2|522.34|520.24|521.91|519.81|20
1732747330000|2024-11-27 22:42:10|522.31|520.21|522.14|520.04|522.31|520.21|522.14|520.04|13
1732747340000|2024-11-27 22:42:20|522.13|520.03|522.08|519.98|522.15|520.05|522.04|519.94|11
1732747350000|2024-11-27 22:42:30|522.09|519.99|522.15|520.05|522.17|520.07|522.09|519.99|9
1732747360000|2024-11-27 22:42:40|522.19|520.09|522.12|520.02|522.19|520.09|522.12|520.02|7
1732747370000|2024-11-27 22:42:50|522.11|520.01|522.09|519.99|522.17|520.07|522.02|519.92|11
1732747380000|2024-11-27 22:43:00|522.08|519.98|522.1|520|522.13|520.03|522.08|519.98|9
1732747390000|2024-11-27 22:43:10|522.09|519.99|522.02|519.92|522.13|520.03|522.02|519.92|10
1732747400000|2024-11-27 22:43:20|522.01|519.91|522.01|519.91|522.06|519.96|522|519.9|8
1732747410000|2024-11-27 22:43:30|522.02|519.92|521.93|519.83|522.02|519.92|521.91|519.81|8
1732747420000|2024-11-27 22:43:40|521.94|519.84|521.93|519.83|521.94|519.84|521.86|519.76|6
1732747430000|2024-11-27 22:43:50|521.92|519.82|521.87|519.77|521.92|519.82|521.86|519.76|4
1732747440000|2024-11-27 22:44:00|521.86|519.76|521.75|519.65|521.86|519.76|521.7|519.6|15
1732747450000|2024-11-27 22:44:10|521.74|519.64|521.79|519.69|521.79|519.69|521.71|519.61|11
1732747460000|2024-11-27 22:44:20|521.78|519.68|521.72|519.62|521.78|519.68|521.72|519.62|7
1732747470000|2024-11-27 22:44:30|521.71|519.61|521.68|519.58|521.71|519.61|521.65|519.55|7
1732747480000|2024-11-27 22:44:40|521.69|519.59|521.74|519.64|521.75|519.65|521.69|519.59|14
1732747490000|2024-11-27 22:44:50|521.73|519.63|521.9|519.8|521.9|519.8|521.72|519.62|7
1732747500000|2024-11-27 22:45:00|521.91|519.81|522.15|520.05|522.15|520.05|521.91|519.81|17
1732747510000|2024-11-27 22:45:10|522.24|520.14|522.52|520.42|522.73|520.63|522.24|520.14|15
1732747520000|2024-11-27 22:45:20|522.54|520.44|522.35|520.25|522.54|520.44|522.35|520.25|14
1732747530000|2024-11-27 22:45:30|522.34|520.24|522.33|520.23|522.34|520.24|522.33|520.23|2
1732747540000|2024-11-27 22:45:40|522.06|519.96|522.02|519.92|522.07|519.97|522.02|519.92|13
1732747550000|2024-11-27 22:45:50|522.07|519.97|522.31|520.21|522.34|520.24|522.04|519.94|21
1732747570000|2024-11-27 22:46:10|522.32|520.22|522.2|520.1|522.36|520.26|522.2|520.1|9
1732747580000|2024-11-27 22:46:20|522.09|519.99|521.9|519.8|522.1|520|521.9|519.8|16
1732747590000|2024-11-27 22:46:30|521.89|519.79|521.56|519.46|521.89|519.79|521.56|519.46|17
1732747600000|2024-11-27 22:46:40|521.55|519.45|521.43|519.33|521.55|519.45|521.42|519.32|14
1732747610000|2024-11-27 22:46:50|521.41|519.31|521.14|519.04|521.41|519.31|521.11|519.01|15
1732747620000|2024-11-27 22:47:00|521.12|519.02|521|518.9|521.12|519.02|520.97|518.87|16
1732747630000|2024-11-27 22:47:10|520.99|518.89|520.95|518.85|520.99|518.89|520.95|518.85|5
1732747640000|2024-11-27 22:47:20|520.96|518.86|520.92|518.82|520.96|518.86|520.91|518.81|7
1732747650000|2024-11-27 22:47:30|520.88|518.78|520.83|518.73|520.89|518.79|520.83|518.73|9
1732747660000|2024-11-27 22:47:40|520.8|518.7|520.81|518.71|520.83|518.73|520.8|518.7|7
1732747670000|2024-11-27 22:47:50|520.8|518.7|520.79|518.69|521.09|518.99|520.79|518.69|16
1732747680000|2024-11-27 22:48:00|520.78|518.68|520.54|518.44|520.78|518.68|520.51|518.41|11
1732747690000|2024-11-27 22:48:10|520.53|518.43|520.53|518.43|520.53|518.43|520.5|518.4|7
1732747700000|2024-11-27 22:48:20|520.52|518.42|520.49|518.39|520.52|518.42|520.47|518.37|4
1732747710000|2024-11-27 22:48:30|520.48|518.38|520.46|518.36|520.48|518.38|520.46|518.36|3
1732747720000|2024-11-27 22:48:40|520.45|518.35|520.4|518.3|520.45|518.35|520.38|518.28|5
1732747730000|2024-11-27 22:48:50|520.41|518.31|520.37|518.27|520.45|518.35|520.37|518.27|7
1732747740000|2024-11-27 22:49:00|520.38|518.28|520.43|518.33|520.44|518.34|520.38|518.28|7
1732747750000|2024-11-27 22:49:10|520.44|518.34|520.36|518.26|520.44|518.34|520.36|518.26|3
1732747760000|2024-11-27 22:49:20|520.4|518.3|520.26|518.16|520.43|518.33|520.26|518.16|13
1732747770000|2024-11-27 22:49:30|520.25|518.15|520.14|518.04|520.26|518.16|520.13|518.03|14
1732747780000|2024-11-27 22:49:40|520.15|518.05|520.07|517.97|520.38|518.28|520.07|517.97|16
1732747790000|2024-11-27 22:49:50|520.06|517.96|519.95|517.85|520.06|517.96|519.95|517.85|12
1732747800000|2024-11-27 22:50:00|519.94|517.84|519.83|517.73|519.94|517.84|519.83|517.73|12
1732747810000|2024-11-27 22:50:10|519.82|517.72|519.7|517.6|519.82|517.72|519.65|517.55|9
1732747820000|2024-11-27 22:50:20|519.67|517.57|519.6|517.5|519.67|517.57|519.59|517.49|12
1732747830000|2024-11-27 22:50:30|519.58|517.48|519.52|517.42|519.59|517.49|519.52|517.42|5
1732747840000|2024-11-27 22:50:40|519.51|517.41|519.54|517.44|519.54|517.44|519.48|517.38|9
1732747850000|2024-11-27 22:50:50|519.53|517.43|519.45|517.35|519.53|517.43|519.45|517.35|9
1732747860000|2024-11-27 22:51:00|519.46|517.36|519.48|517.38|519.53|517.43|519.46|517.36|16
1732747870000|2024-11-27 22:51:10|519.47|517.37|519.47|517.37|519.47|517.37|519.47|517.37|1
1732747880000|2024-11-27 22:51:20|519.48|517.38|519.47|517.37|519.48|517.38|519.47|517.37|2
1732747890000|2024-11-27 22:51:30|519.48|517.38|519.52|517.42|519.52|517.42|519.48|517.38|5
1732747900000|2024-11-27 22:51:40|519.53|517.43|519.64|517.54|519.65|517.55|519.53|517.43|11
1732747910000|2024-11-27 22:51:50|519.63|517.53|519.65|517.55|519.66|517.56|519.62|517.52|10
1732747920000|2024-11-27 22:52:00|519.66|517.56|519.68|517.58|519.76|517.66|519.6|517.5|16
1732747930000|2024-11-27 22:52:10|519.69|517.59|519.8|517.7|519.8|517.7|519.69|517.59|8
1732747940000|2024-11-27 22:52:20|519.81|517.71|519.8|517.7|519.81|517.71|519.8|517.7|2
1732747950000|2024-11-27 22:52:30|519.81|517.71|519.75|517.65|519.83|517.73|519.75|517.65|7
1732747960000|2024-11-27 22:52:40|519.74|517.64|519.73|517.63|519.74|517.64|519.72|517.62|7
1732747970000|2024-11-27 22:52:50|519.74|517.64|519.87|517.77|519.87|517.77|519.74|517.64|3
1732747980000|2024-11-27 22:53:00|519.88|517.78|519.77|517.67|519.88|517.78|519.75|517.65|13
1732747990000|2024-11-27 22:53:10|519.78|517.68|519.77|517.67|519.79|517.69|519.77|517.67|4
1732748000000|2024-11-27 22:53:20|519.78|517.68|519.81|517.71|519.81|517.71|519.72|517.62|7
1732748010000|2024-11-27 22:53:30|519.8|517.7|519.73|517.63|519.81|517.71|519.72|517.62|14
1732748020000|2024-11-27 22:53:40|519.7|517.6|519.75|517.65|519.76|517.66|519.7|517.6|11
1732748030000|2024-11-27 22:53:50|519.74|517.64|519.75|517.65|519.75|517.65|519.71|517.61|10
1732748040000|2024-11-27 22:54:00|519.74|517.64|519.76|517.66|519.83|517.73|519.7|517.6|14
1732748050000|2024-11-27 22:54:10|519.77|517.67|519.75|517.65|519.82|517.72|519.73|517.63|9
1732748060000|2024-11-27 22:54:20|519.76|517.66|519.8|517.7|519.81|517.71|519.66|517.56|17
1732748070000|2024-11-27 22:54:30|519.79|517.69|519.82|517.72|519.82|517.72|519.73|517.63|9
1732748080000|2024-11-27 22:54:40|519.75|517.65|519.75|517.65|519.75|517.65|519.67|517.57|11
1732748090000|2024-11-27 22:54:50|519.83|517.73|519.6|517.5|519.83|517.73|519.59|517.49|14
1732748100000|2024-11-27 22:55:00|519.59|517.49|518.88|516.78|519.62|517.52|518.73|516.63|14
1732748110000|2024-11-27 22:55:10|518.89|516.79|518.93|516.83|518.94|516.84|518.89|516.79|12
1732748120000|2024-11-27 22:55:20|518.92|516.82|518.89|516.79|518.94|516.84|518.84|516.74|20
1732748130000|2024-11-27 22:55:30|518.84|516.74|518.88|516.78|518.9|516.8|518.83|516.73|20
1732748140000|2024-11-27 22:55:40|518.87|516.77|518.95|516.85|518.97|516.87|518.84|516.74|8
1732748150000|2024-11-27 22:55:50|518.94|516.84|519.09|516.99|519.17|517.07|518.93|516.83|11
1732748160000|2024-11-27 22:56:00|519.1|517|519.42|517.32|519.42|517.32|519.1|517|15
1732748170000|2024-11-27 22:56:10|519.43|517.33|519.58|517.48|519.58|517.48|519.43|517.33|10
1732748180000|2024-11-27 22:56:20|519.59|517.49|519.73|517.63|519.76|517.66|519.59|517.49|6
1732748190000|2024-11-27 22:56:30|519.74|517.64|519.85|517.75|519.86|517.76|519.74|517.64|7
1732748200000|2024-11-27 22:56:40|519.86|517.76|520.06|517.96|520.14|518.04|519.86|517.76|8
1732748210000|2024-11-27 22:56:50|520.21|518.11|520.5|518.4|520.5|518.4|520.21|518.11|10
1732748220000|2024-11-27 22:57:00|520.51|518.41|520.55|518.45|520.56|518.46|520.51|518.41|7
1732748230000|2024-11-27 22:57:10|520.56|518.46|520.62|518.52|520.62|518.52|520.56|518.46|15
1732748240000|2024-11-27 22:57:20|520.63|518.53|520.63|518.53|520.66|518.56|520.59|518.49|10
1732748250000|2024-11-27 22:57:30|520.62|518.52|520.57|518.47|520.62|518.52|520.57|518.47|6
1732748260000|2024-11-27 22:57:40|520.56|518.46|520.41|518.31|520.56|518.46|520.41|518.31|5
1732748270000|2024-11-27 22:57:50|520.4|518.3|520.61|518.51|520.61|518.51|520.4|518.3|11
1732748280000|2024-11-27 22:58:00|520.66|518.56|520.73|518.63|520.73|518.63|520.65|518.55|9
1732748290000|2024-11-27 22:58:10|520.74|518.64|520.98|518.88|520.98|518.88|520.74|518.64|13
1732748300000|2024-11-27 22:58:20|521.05|518.95|521.07|518.97|521.07|518.97|521.05|518.95|3
1732748310000|2024-11-27 22:58:30|521.08|518.98|521.09|518.99|521.09|518.99|521.08|518.98|2
1732748320000|2024-11-27 22:58:40|521.15|519.05|521.13|519.03|521.15|519.05|521.13|519.03|6
1732748330000|2024-11-27 22:58:50|521.12|519.02|520.97|518.87|521.12|519.02|520.97|518.87|8
1732748340000|2024-11-27 22:59:00|520.96|518.86|520.86|518.76|520.97|518.87|520.86|518.76|11
1732748350000|2024-11-27 22:59:10|520.85|518.75|520.62|518.52|520.85|518.75|520.62|518.52|15
1732748360000|2024-11-27 22:59:20|520.61|518.51|520.68|518.58|520.69|518.59|520.58|518.48|6
1732748370000|2024-11-27 22:59:30|520.69|518.59|520.72|518.62|520.72|518.62|520.69|518.59|6
1732748380000|2024-11-27 22:59:40|520.77|518.67|520.92|518.82|520.96|518.86|520.77|518.67|14
1732748390000|2024-11-27 22:59:50|520.91|518.81|520.84|518.74|520.91|518.81|520.84|518.74|12
1732748400000|2024-11-27 23:00:00|520.83|518.73|520.82|518.72|520.83|518.73|520.81|518.71|4
1732748410000|2024-11-27 23:00:10|520.87|518.77|521.46|519.36|521.46|519.36|520.87|518.77|16
1732748420000|2024-11-27 23:00:20|521.47|519.37|521.54|519.44|521.55|519.45|521.47|519.37|16
1732748430000|2024-11-27 23:00:30|521.55|519.45|521.65|519.55|521.71|519.61|521.54|519.44|19
1732748440000|2024-11-27 23:00:40|521.64|519.54|521.62|519.52|521.67|519.57|521.59|519.49|13
1732748450000|2024-11-27 23:00:50|521.61|519.51|521.74|519.64|521.75|519.65|521.6|519.5|8
1732748460000|2024-11-27 23:01:00|521.75|519.65|522.25|520.15|522.25|520.15|521.75|519.65|19
1732748470000|2024-11-27 23:01:10|522.26|520.16|522.31|520.21|522.31|520.21|522.26|520.16|6
1732748480000|2024-11-27 23:01:20|522.32|520.22|522.39|520.29|522.39|520.29|522.32|520.22|5
1732748490000|2024-11-27 23:01:30|522.35|520.25|522.33|520.23|522.35|520.25|522.33|520.23|3
1732748500000|2024-11-27 23:01:40|522.34|520.24|522.28|520.18|522.34|520.24|522.28|520.18|8
1732748510000|2024-11-27 23:01:50|522.27|520.17|522.1|520|522.27|520.17|522.09|519.99|15
1732748520000|2024-11-27 23:02:00|522.15|520.05|522.14|520.04|522.15|520.05|522.09|519.99|5
1732748530000|2024-11-27 23:02:10|522.33|520.23|522.45|520.35|522.46|520.36|522.32|520.22|16
1732748540000|2024-11-27 23:02:20|522.46|520.36|522.57|520.47|522.58|520.48|522.46|520.36|10
1732748550000|2024-11-27 23:02:30|522.58|520.48|522.83|520.73|522.83|520.73|522.58|520.48|10
1732748560000|2024-11-27 23:02:40|522.84|520.74|522.87|520.77|522.87|520.77|522.84|520.74|4
1732748570000|2024-11-27 23:02:50|522.85|520.75|522.98|520.88|522.98|520.88|522.85|520.75|6
1732748580000|2024-11-27 23:03:00|522.99|520.89|523.2|521.1|523.21|521.11|522.94|520.84|11
1732748590000|2024-11-27 23:03:10|523.19|521.09|523.19|521.09|523.2|521.1|523.19|521.09|3
1732748600000|2024-11-27 23:03:20|523.17|521.07|523.35|521.25|523.35|521.25|523.17|521.07|8
1732748610000|2024-11-27 23:03:30|523.34|521.24|523.26|521.16|523.42|521.32|523.26|521.16|16
1732748620000|2024-11-27 23:03:40|523.25|521.15|523.42|521.32|523.44|521.34|523.19|521.09|14
1732748630000|2024-11-27 23:03:50|523.43|521.33|523.58|521.48|523.81|521.71|523.43|521.33|26
1732748640000|2024-11-27 23:04:00|523.59|521.49|523.28|521.18|523.59|521.49|523.25|521.15|19
1732748650000|2024-11-27 23:04:10|523.27|521.17|523.46|521.36|523.46|521.36|523.06|520.96|22
1732748660000|2024-11-27 23:04:20|523.47|521.37|523.46|521.36|523.49|521.39|523.45|521.35|11
1732748670000|2024-11-27 23:04:30|523.45|521.35|523.05|520.95|523.45|521.35|523.03|520.93|18
1732748680000|2024-11-27 23:04:40|523.04|520.94|522.96|520.86|523.25|521.15|522.96|520.86|18
1732748690000|2024-11-27 23:04:50|523.02|520.92|523.04|520.94|523.08|520.98|523.01|520.91|13
1732748700000|2024-11-27 23:05:00|523.1|521|523.1|521|523.23|521.13|523.06|520.96|21
1732748710000|2024-11-27 23:05:10|523.09|520.99|522.81|520.71|523.09|520.99|522.8|520.7|14
1732748720000|2024-11-27 23:05:20|522.8|520.7|522.86|520.76|523.01|520.91|522.8|520.7|13
1732748730000|2024-11-27 23:05:30|522.87|520.77|522.94|520.84|522.94|520.84|522.83|520.73|10
1732748740000|2024-11-27 23:05:40|522.95|520.85|523.14|521.04|523.18|521.08|522.94|520.84|13
1732748750000|2024-11-27 23:05:50|523.13|521.03|523.05|520.95|523.13|521.03|523|520.9|14
1732748760000|2024-11-27 23:06:00|523.06|520.96|522.8|520.7|523.07|520.97|522.8|520.7|17
1732748770000|2024-11-27 23:06:10|522.79|520.69|523.26|521.16|523.32|521.22|522.79|520.69|16
1732748780000|2024-11-27 23:06:20|523.25|521.15|523.15|521.05|523.31|521.21|523.15|521.05|14
1732748790000|2024-11-27 23:06:30|523.14|521.04|523.14|521.04|523.14|521.04|523.03|520.93|17
1732748800000|2024-11-27 23:06:40|523.13|521.03|523|520.9|523.13|521.03|523|520.9|4
1732748810000|2024-11-27 23:06:50|523.01|520.91|523.12|521.02|523.15|521.05|523.01|520.91|9
1732748820000|2024-11-27 23:07:00|523.14|521.04|523.05|520.95|523.27|521.17|523.05|520.95|16
1732748830000|2024-11-27 23:07:10|523.06|520.96|523.28|521.18|523.3|521.2|523.06|520.96|15
1732748840000|2024-11-27 23:07:20|523.29|521.19|523.26|521.16|523.3|521.2|523.12|521.02|16
1732748850000|2024-11-27 23:07:30|523.27|521.17|523.52|521.42|523.53|521.43|523.27|521.17|16
1732748860000|2024-11-27 23:07:40|523.53|521.43|523.62|521.52|523.65|521.55|523.53|521.43|7
1732748870000|2024-11-27 23:07:50|523.61|521.51|523.6|521.5|523.62|521.52|523.6|521.5|6
1732748880000|2024-11-27 23:08:00|523.59|521.49|523.36|521.26|523.62|521.52|523.36|521.26|15
1732748890000|2024-11-27 23:08:10|523.35|521.25|523.23|521.13|523.35|521.25|523.22|521.12|6
1732748900000|2024-11-27 23:08:20|523.22|521.12|523.16|521.06|523.22|521.12|523.15|521.05|9
1732748910000|2024-11-27 23:08:30|523.15|521.05|523.11|521.01|523.15|521.05|523.07|520.97|10
1732748920000|2024-11-27 23:08:40|523.12|521.02|523.33|521.23|523.33|521.23|523.1|521|14
1732748930000|2024-11-27 23:08:50|523.32|521.22|523.31|521.21|523.32|521.22|523.3|521.2|7
1732748940000|2024-11-27 23:09:00|523.26|521.16|523.35|521.25|523.35|521.25|523.18|521.08|13
1732748950000|2024-11-27 23:09:10|523.36|521.26|523.42|521.32|523.45|521.35|523.36|521.26|13
1732748960000|2024-11-27 23:09:20|523.41|521.31|523.15|521.05|523.42|521.32|523.15|521.05|18
1732748970000|2024-11-27 23:09:30|523.14|521.04|522.87|520.77|523.14|521.04|522.87|520.77|13
1732748980000|2024-11-27 23:09:40|522.86|520.76|522.59|520.49|522.87|520.77|522.59|520.49|16
1732748990000|2024-11-27 23:09:50|522.58|520.48|522.15|520.05|522.58|520.48|522.14|520.04|14
1732749000000|2024-11-27 23:10:00|522.11|520.01|521.52|519.42|522.11|520.01|521.51|519.41|15
1732749010000|2024-11-27 23:10:10|521.47|519.37|521.11|519.01|521.47|519.37|521.11|519.01|16
1732749020000|2024-11-27 23:10:20|520.88|518.78|520.72|518.62|520.89|518.79|520.72|518.62|11
1732749030000|2024-11-27 23:10:30|520.71|518.61|520.85|518.75|520.85|518.75|520.68|518.58|8
1732749040000|2024-11-27 23:10:40|520.86|518.76|521.14|519.04|521.14|519.04|520.86|518.76|11
1732749050000|2024-11-27 23:10:50|521.15|519.05|521.53|519.43|521.53|519.43|521.15|519.05|18
1732749060000|2024-11-27 23:11:00|521.54|519.44|521.8|519.7|521.85|519.75|521.54|519.44|25
1732749070000|2024-11-27 23:11:10|521.81|519.71|521.99|519.89|522.06|519.96|521.8|519.7|15
1732749080000|2024-11-27 23:11:20|521.98|519.88|521.57|519.47|521.98|519.88|521.57|519.47|14
1732749090000|2024-11-27 23:11:30|521.59|519.49|521.48|519.38|521.65|519.55|521.48|519.38|12
1732749100000|2024-11-27 23:11:40|521.47|519.37|521.3|519.2|521.47|519.37|521.29|519.19|15
1732749110000|2024-11-27 23:11:50|521.29|519.19|521.05|518.95|521.29|519.19|521.05|518.95|13
1732749120000|2024-11-27 23:12:00|521.06|518.96|521.44|519.34|521.44|519.34|520.95|518.85|17
1732749130000|2024-11-27 23:12:10|521.45|519.35|521.06|518.96|521.49|519.39|521.06|518.96|18
1732749140000|2024-11-27 23:12:20|521.05|518.95|521.11|519.01|521.11|519.01|520.85|518.75|21
1732749150000|2024-11-27 23:12:30|521.12|519.02|521.1|519|521.15|519.05|521.1|519|8
1732749160000|2024-11-27 23:12:40|521.09|518.99|520.99|518.89|521.18|519.08|520.99|518.89|16
1732749170000|2024-11-27 23:12:50|520.98|518.88|520.88|518.78|520.98|518.88|520.88|518.78|10
1732749180000|2024-11-27 23:13:00|520.67|518.57|520.82|518.72|520.91|518.81|520.67|518.57|15
1732749190000|2024-11-27 23:13:10|520.9|518.8|520.93|518.83|520.96|518.86|520.89|518.79|12
1732749200000|2024-11-27 23:13:20|520.92|518.82|520.78|518.68|520.92|518.82|520.72|518.62|16
1732749210000|2024-11-27 23:13:30|520.79|518.69|520.78|518.68|520.79|518.69|520.78|518.68|2
1732749220000|2024-11-27 23:13:40|520.77|518.67|520.72|518.62|520.77|518.67|520.72|518.62|6
1732749230000|2024-11-27 23:13:50|520.71|518.61|520.67|518.57|520.71|518.61|520.67|518.57|5
1732749240000|2024-11-27 23:14:00|520.66|518.56|520.23|518.13|520.66|518.56|520.19|518.09|8
1732749250000|2024-11-27 23:14:10|520.24|518.14|520.26|518.16|520.26|518.16|520.24|518.14|3
1732749260000|2024-11-27 23:14:20|520.25|518.15|520.25|518.15|520.29|518.19|520.23|518.13|8
1732749270000|2024-11-27 23:14:30|520.24|518.14|520.16|518.06|520.25|518.15|520.15|518.05|10
1732749280000|2024-11-27 23:14:40|520.21|518.11|520.17|518.07|520.21|518.11|520.14|518.04|8
1732749290000|2024-11-27 23:14:50|520.18|518.08|520.29|518.19|520.34|518.24|520.18|518.08|9
1732749300000|2024-11-27 23:15:00|520.42|518.32|520.5|518.4|520.51|518.41|520.37|518.27|18
1732749310000|2024-11-27 23:15:10|520.52|518.42|520.49|518.39|520.54|518.44|520.49|518.39|8
1732749320000|2024-11-27 23:15:20|520.48|518.38|520.41|518.31|520.62|518.52|520.38|518.28|18
1732749330000|2024-11-27 23:15:30|520.42|518.32|520.73|518.63|520.73|518.63|520.42|518.32|18
1732749340000|2024-11-27 23:15:40|520.74|518.64|520.73|518.63|520.78|518.68|520.58|518.48|11
1732749350000|2024-11-27 23:15:50|520.74|518.64|520.83|518.73|520.83|518.73|520.74|518.64|17
1732749360000|2024-11-27 23:16:00|520.82|518.72|521.1|519|521.1|519|520.82|518.72|12
1732749370000|2024-11-27 23:16:10|521.07|518.97|521|518.9|521.11|519.01|521|518.9|15
1732749380000|2024-11-27 23:16:20|520.99|518.89|521.31|519.21|521.31|519.21|520.97|518.87|11
1732749390000|2024-11-27 23:16:30|521.29|519.19|521.28|519.18|521.35|519.25|521.25|519.15|13
1732749400000|2024-11-27 23:16:40|521.29|519.19|521.16|519.06|521.32|519.22|521.16|519.06|16
1732749410000|2024-11-27 23:16:50|521.26|519.16|521.59|519.49|521.6|519.5|521.26|519.16|10
1732749420000|2024-11-27 23:17:00|521.6|519.5|522.1|520|522.1|520|521.6|519.5|19
1732749430000|2024-11-27 23:17:10|522.11|520.01|521.9|519.8|522.11|520.01|521.81|519.71|14
1732749440000|2024-11-27 23:17:20|521.89|519.79|521.77|519.67|521.93|519.83|521.76|519.66|13
1732749450000|2024-11-27 23:17:30|521.75|519.65|521.57|519.47|521.76|519.66|521.57|519.47|16
1732749460000|2024-11-27 23:17:40|521.56|519.46|521.09|518.99|521.56|519.46|521.09|518.99|15
1732749470000|2024-11-27 23:17:50|521.08|518.98|520.76|518.66|521.09|518.99|520.76|518.66|17
1732749480000|2024-11-27 23:18:00|520.75|518.65|520.45|518.35|520.82|518.72|520.44|518.34|15
1732749490000|2024-11-27 23:18:10|520.44|518.34|520.67|518.57|520.67|518.57|520.44|518.34|15
1732749500000|2024-11-27 23:18:20|520.68|518.58|520.73|518.63|520.73|518.63|520.68|518.58|9
1732749510000|2024-11-27 23:18:30|520.74|518.64|521.05|518.95|521.08|518.98|520.74|518.64|13
1732749520000|2024-11-27 23:18:40|521|518.9|520.91|518.81|521.01|518.91|520.91|518.81|12
1732749530000|2024-11-27 23:18:50|520.9|518.8|520.85|518.75|521.08|518.98|520.85|518.75|15
1732749540000|2024-11-27 23:19:00|520.84|518.74|520.67|518.57|520.84|518.74|520.65|518.55|6
1732749550000|2024-11-27 23:19:10|520.68|518.58|520.69|518.59|520.69|518.59|520.67|518.57|6
1732749560000|2024-11-27 23:19:20|520.66|518.56|520.71|518.61|520.71|518.61|520.49|518.39|12
1732749570000|2024-11-27 23:19:30|520.72|518.62|520.85|518.75|520.85|518.75|520.72|518.62|10
1732749580000|2024-11-27 23:19:40|520.86|518.76|520.75|518.65|520.86|518.76|520.75|518.65|11
1732749590000|2024-11-27 23:19:50|520.74|518.64|520.55|518.45|520.74|518.64|520.55|518.45|16
1732749600000|2024-11-27 23:20:00|520.54|518.44|520.55|518.45|520.58|518.48|520.49|518.39|15
1732749610000|2024-11-27 23:20:10|520.56|518.46|520.63|518.53|520.64|518.54|520.56|518.46|10
1732749620000|2024-11-27 23:20:20|520.65|518.55|520.93|518.83|520.95|518.85|520.65|518.55|12
1732749630000|2024-11-27 23:20:30|520.98|518.88|520.86|518.76|521.06|518.96|520.73|518.63|14
1732749640000|2024-11-27 23:20:40|520.85|518.75|521.33|519.23|521.33|519.23|520.83|518.73|13
1732749650000|2024-11-27 23:20:50|521.34|519.24|522|519.9|522|519.9|521.34|519.24|20
1732749660000|2024-11-27 23:21:00|521.99|519.89|522.02|519.92|522.05|519.95|521.91|519.81|18
1732749670000|2024-11-27 23:21:10|522.01|519.91|521.73|519.63|522.01|519.91|521.72|519.62|10
1732749680000|2024-11-27 23:21:20|521.72|519.62|521.54|519.44|521.72|519.62|521.53|519.43|12
1732749690000|2024-11-27 23:21:30|521.52|519.42|521.45|519.35|521.52|519.42|521.45|519.35|7
1732749700000|2024-11-27 23:21:40|521.44|519.34|521.29|519.19|521.45|519.35|521.29|519.19|16
1732749710000|2024-11-27 23:21:50|521.28|519.18|521.2|519.1|521.28|519.18|521.16|519.06|15
1732749720000|2024-11-27 23:22:00|521.29|519.19|521.27|519.17|521.34|519.24|521.27|519.17|7
1732749730000|2024-11-27 23:22:10|521.26|519.16|521|518.9|521.27|519.17|520.98|518.88|12
1732749740000|2024-11-27 23:22:20|521.02|518.92|521.22|519.12|521.22|519.12|521.01|518.91|6
1732749750000|2024-11-27 23:22:30|521.23|519.13|521.29|519.19|521.3|519.2|521.2|519.1|8
1732749760000|2024-11-27 23:22:40|521.28|519.18|521.32|519.22|521.32|519.22|521.27|519.17|7
1732749770000|2024-11-27 23:22:50|521.3|519.2|521.32|519.22|521.38|519.28|521.28|519.18|15
1732749780000|2024-11-27 23:23:00|521.31|519.21|521.14|519.04|521.33|519.23|521.14|519.04|16
1732749790000|2024-11-27 23:23:10|521.16|519.06|520.93|518.83|521.36|519.26|520.93|518.83|20
1732749800000|2024-11-27 23:23:20|520.92|518.82|520.87|518.77|520.92|518.82|520.86|518.76|13
1732749810000|2024-11-27 23:23:30|520.86|518.76|520.73|518.63|520.86|518.76|520.7|518.6|12
1732749820000|2024-11-27 23:23:40|520.74|518.64|520.99|518.89|520.99|518.89|520.74|518.64|12
1732749830000|2024-11-27 23:23:50|521|518.9|521.36|519.26|521.36|519.26|521|518.9|15
1732749840000|2024-11-27 23:24:00|521.35|519.25|521.18|519.08|521.35|519.25|521.18|519.08|11
1732749850000|2024-11-27 23:24:10|521.17|519.07|521.03|518.93|521.17|519.07|521|518.9|13
1732749860000|2024-11-27 23:24:20|521.04|518.94|521.12|519.02|521.15|519.05|521.04|518.94|7
1732749870000|2024-11-27 23:24:30|521.11|519.01|520.81|518.71|521.11|519.01|520.8|518.7|13
1732749880000|2024-11-27 23:24:40|520.82|518.72|520.78|518.68|520.92|518.82|520.77|518.67|15
1732749890000|2024-11-27 23:24:50|520.77|518.67|520.9|518.8|520.9|518.8|520.76|518.66|12
1732749900000|2024-11-27 23:25:00|520.91|518.81|520.9|518.8|520.92|518.82|520.85|518.75|7
1732749910000|2024-11-27 23:25:10|520.91|518.81|520.87|518.77|520.95|518.85|520.87|518.77|12
1732749920000|2024-11-27 23:25:20|520.86|518.76|520.78|518.68|520.89|518.79|520.78|518.68|16
1732749930000|2024-11-27 23:25:30|520.77|518.67|520.67|518.57|520.77|518.67|520.6|518.5|16
1732749940000|2024-11-27 23:25:40|520.66|518.56|521.2|519.1|521.2|519.1|520.6|518.5|13
1732749950000|2024-11-27 23:25:50|521.21|519.11|521.62|519.52|521.64|519.54|521.21|519.11|22
1732749960000|2024-11-27 23:26:00|521.61|519.51|521.72|519.62|521.83|519.73|521.59|519.49|12
1732749970000|2024-11-27 23:26:10|521.71|519.61|521.87|519.77|521.88|519.78|521.65|519.55|9
1732749980000|2024-11-27 23:26:20|521.88|519.78|522.11|520.01|522.12|520.02|521.88|519.78|14
1732749990000|2024-11-27 23:26:30|522.08|519.98|521.7|519.6|522.08|519.98|521.69|519.59|21
1732750000000|2024-11-27 23:26:40|521.69|519.59|521.49|519.39|521.7|519.6|521.49|519.39|22
1732750010000|2024-11-27 23:26:50|521.48|519.38|521.11|519.01|521.48|519.38|521.11|519.01|19
1732750020000|2024-11-27 23:27:00|521.1|519|521.23|519.13|521.23|519.13|521.04|518.94|15
1732750030000|2024-11-27 23:27:10|521.24|519.14|521.43|519.33|521.47|519.37|521.24|519.14|7
1732750040000|2024-11-27 23:27:20|521.42|519.32|521.36|519.26|521.45|519.35|521.36|519.26|8
1732750050000|2024-11-27 23:27:30|521.39|519.29|521.28|519.18|521.5|519.4|521.23|519.13|12
1732750060000|2024-11-27 23:27:40|521.29|519.19|521.64|519.54|521.64|519.54|521.29|519.19|10
1732750070000|2024-11-27 23:27:50|521.65|519.55|521.71|519.61|521.72|519.62|521.65|519.55|8
1732750080000|2024-11-27 23:28:00|521.7|519.6|521.42|519.32|521.7|519.6|521.41|519.31|15
1732750090000|2024-11-27 23:28:10|521.41|519.31|521.38|519.28|521.41|519.31|521.38|519.28|7
1732750100000|2024-11-27 23:28:20|521.39|519.29|521.46|519.36|521.52|519.42|521.39|519.29|10
1732750110000|2024-11-27 23:28:30|521.45|519.35|521.2|519.1|521.46|519.36|521.19|519.09|12
1732750120000|2024-11-27 23:28:40|521.21|519.11|521.14|519.04|521.3|519.2|521.14|519.04|17
1732750130000|2024-11-27 23:28:50|521.13|519.03|521.19|519.09|521.34|519.24|521.13|519.03|13
1732750140000|2024-11-27 23:29:00|521.18|519.08|521.23|519.13|521.23|519.13|521.18|519.08|9
1732750150000|2024-11-27 23:29:10|521.24|519.14|521.38|519.28|521.4|519.3|521.24|519.14|9
1732750160000|2024-11-27 23:29:20|521.39|519.29|521.25|519.15|521.43|519.33|521.25|519.15|16
1732750170000|2024-11-27 23:29:30|521.23|519.13|521.11|519.01|521.23|519.13|521.09|518.99|10
1732750180000|2024-11-27 23:29:40|521.22|519.12|521.25|519.15|521.29|519.19|521.22|519.12|8
1732750190000|2024-11-27 23:29:50|521.24|519.14|520.93|518.83|521.24|519.14|520.92|518.82|15
1732750200000|2024-11-27 23:30:00|521.15|519.05|521.25|519.15|521.26|519.16|521.15|519.05|13
1732750210000|2024-11-27 23:30:10|521.26|519.16|521.48|519.38|521.51|519.41|521.26|519.16|10
1732750220000|2024-11-27 23:30:20|521.47|519.37|521.53|519.43|521.53|519.43|521.37|519.27|15
1732750230000|2024-11-27 23:30:30|521.52|519.42|521.72|519.62|521.73|519.63|521.51|519.41|9
1732750240000|2024-11-27 23:30:40|521.71|519.61|521.46|519.36|521.71|519.61|521.46|519.36|13
1732750250000|2024-11-27 23:30:50|521.44|519.34|521.39|519.29|521.44|519.34|521.27|519.17|13
1732750260000|2024-11-27 23:31:00|521.29|519.19|521.3|519.2|521.35|519.25|521.24|519.14|16
1732750270000|2024-11-27 23:31:10|521.31|519.21|521.08|518.98|521.31|519.21|521.08|518.98|18
1732750280000|2024-11-27 23:31:20|521.07|518.97|520.92|518.82|521.07|518.97|520.92|518.82|18
1732750290000|2024-11-27 23:31:30|520.93|518.83|520.81|518.71|520.93|518.83|520.79|518.69|8
1732750300000|2024-11-27 23:31:40|520.87|518.77|521.13|519.03|521.19|519.09|520.76|518.66|19
1732750310000|2024-11-27 23:31:50|521.14|519.04|521.1|519|521.27|519.17|521.1|519|14
1732750320000|2024-11-27 23:32:00|521.09|518.99|520.93|518.83|521.09|518.99|520.93|518.83|11
1732750330000|2024-11-27 23:32:10|520.92|518.82|520.89|518.79|520.95|518.85|520.86|518.76|16
1732750340000|2024-11-27 23:32:20|520.88|518.78|520.7|518.6|520.88|518.78|520.69|518.59|16
1732750350000|2024-11-27 23:32:30|520.71|518.61|520.92|518.82|520.93|518.83|520.7|518.6|11
1732750360000|2024-11-27 23:32:40|520.91|518.81|520.84|518.74|520.92|518.82|520.84|518.74|9
1732750370000|2024-11-27 23:32:50|520.83|518.73|520.5|518.4|520.83|518.73|520.5|518.4|16
1732750380000|2024-11-27 23:33:00|520.51|518.41|520.78|518.68|520.78|518.68|520.5|518.4|12
1732750390000|2024-11-27 23:33:10|520.85|518.75|520.79|518.69|520.88|518.78|520.77|518.67|18
1732750400000|2024-11-27 23:33:20|520.78|518.68|520.83|518.73|520.83|518.73|520.7|518.6|10
1732750410000|2024-11-27 23:33:30|520.82|518.72|520.68|518.58|520.82|518.72|520.6|518.5|10
1732750420000|2024-11-27 23:33:40|520.67|518.57|521.07|518.97|521.09|518.99|520.66|518.56|14
1732750430000|2024-11-27 23:33:50|521.08|518.98|521.16|519.06|521.16|519.06|521.08|518.98|13
1732750440000|2024-11-27 23:34:00|521.17|519.07|520.89|518.79|521.18|519.08|520.89|518.79|18
1732750450000|2024-11-27 23:34:10|520.9|518.8|521.08|518.98|521.1|519|520.9|518.8|11
1732750460000|2024-11-27 23:34:20|521.1|519|521.07|518.97|521.23|519.13|521.07|518.97|12
1732750470000|2024-11-27 23:34:30|521.06|518.96|520.86|518.76|521.06|518.96|520.84|518.74|14
1732750480000|2024-11-27 23:34:40|520.87|518.77|520.92|518.82|521|518.9|520.86|518.76|14
1732750490000|2024-11-27 23:34:50|520.94|518.84|521.06|518.96|521.11|519.01|520.93|518.83|10
1732750500000|2024-11-27 23:35:00|521.05|518.95|520.68|518.58|521.06|518.96|520.68|518.58|18
1732750510000|2024-11-27 23:35:10|520.82|518.72|520.85|518.75|520.86|518.76|520.8|518.7|11
1732750520000|2024-11-27 23:35:20|520.84|518.74|521.16|519.06|521.17|519.07|520.8|518.7|21
1732750530000|2024-11-27 23:35:30|521.15|519.05|520.97|518.87|521.15|519.05|520.97|518.87|13
1732750540000|2024-11-27 23:35:40|520.96|518.86|521.14|519.04|521.14|519.04|520.96|518.86|11
1732750550000|2024-11-27 23:35:50|521.19|519.09|520.8|518.7|521.2|519.1|520.8|518.7|21
1732750560000|2024-11-27 23:36:00|520.79|518.69|521.06|518.96|521.06|518.96|520.7|518.6|19
1732750570000|2024-11-27 23:36:10|521.05|518.95|520.94|518.84|521.05|518.95|520.94|518.84|14
1732750580000|2024-11-27 23:36:20|520.93|518.83|521.05|518.95|521.07|518.97|520.93|518.83|16
1732750590000|2024-11-27 23:36:30|521.06|518.96|521.14|519.04|521.16|519.06|521.03|518.93|12
1732750600000|2024-11-27 23:36:40|521.24|519.14|521.53|519.43|521.53|519.43|521.22|519.12|20
1732750610000|2024-11-27 23:36:50|521.54|519.44|521.37|519.27|521.54|519.44|521.19|519.09|19
1732750620000|2024-11-27 23:37:00|521.47|519.37|521.39|519.29|521.49|519.39|521.27|519.17|14
1732750630000|2024-11-27 23:37:10|521.4|519.3|521.33|519.23|521.46|519.36|521.33|519.23|17
1732750640000|2024-11-27 23:37:20|521.26|519.16|521.19|519.09|521.3|519.2|521.18|519.08|19
1732750650000|2024-11-27 23:37:30|521.2|519.1|521.25|519.15|521.29|519.19|521.09|518.99|9
1732750660000|2024-11-27 23:37:40|521.09|518.99|521.31|519.21|521.31|519.21|521.07|518.97|21
1732750670000|2024-11-27 23:37:50|521.39|519.29|521.63|519.53|521.63|519.53|521.39|519.29|21
1732750680000|2024-11-27 23:38:00|521.62|519.52|521.74|519.64|521.74|519.64|521.58|519.48|10
1732750690000|2024-11-27 23:38:10|521.73|519.63|521.66|519.56|521.73|519.63|521.64|519.54|10
1732750700000|2024-11-27 23:38:20|521.65|519.55|521.49|519.39|521.66|519.56|521.46|519.36|10
1732750710000|2024-11-27 23:38:30|521.48|519.38|521.56|519.46|521.6|519.5|521.48|519.38|12
1732750720000|2024-11-27 23:38:40|521.57|519.47|521.5|519.4|521.57|519.47|521.5|519.4|6
1732750730000|2024-11-27 23:38:50|521.49|519.39|521.4|519.3|521.49|519.39|521.4|519.3|17
1732750740000|2024-11-27 23:39:00|521.39|519.29|521.47|519.37|521.56|519.46|521.38|519.28|11
1732750750000|2024-11-27 23:39:10|521.46|519.36|520.68|518.58|521.46|519.36|520.68|518.58|30
1732750760000|2024-11-27 23:39:20|520.67|518.57|520.61|518.51|520.67|518.57|520.58|518.48|10
1732750770000|2024-11-27 23:39:30|520.58|518.48|520.58|518.48|520.58|518.48|520.57|518.47|5
1732750780000|2024-11-27 23:39:40|520.59|518.49|520.81|518.71|520.87|518.77|520.58|518.48|10
1732750790000|2024-11-27 23:39:50|520.84|518.74|520.84|518.74|520.84|518.74|520.82|518.72|4
1732750800000|2024-11-27 23:40:00|520.85|518.75|521.35|519.25|521.35|519.25|520.85|518.75|19
1732750810000|2024-11-27 23:40:10|521.45|519.35|521.47|519.37|521.48|519.38|521.44|519.34|12
1732750820000|2024-11-27 23:40:20|521.48|519.38|521.13|519.03|521.48|519.38|521.13|519.03|20
1732750830000|2024-11-27 23:40:30|521.12|519.02|520.83|518.73|521.12|519.02|520.83|518.73|18
1732750840000|2024-11-27 23:40:40|520.82|518.72|520.63|518.53|520.82|518.72|520.6|518.5|7
1732750850000|2024-11-27 23:40:50|520.64|518.54|520.86|518.76|520.91|518.81|520.64|518.54|12
1732750860000|2024-11-27 23:41:00|520.87|518.77|521.2|519.1|521.2|519.1|520.87|518.77|11
1732750870000|2024-11-27 23:41:10|521.21|519.11|521.39|519.29|521.41|519.31|521.18|519.08|13
1732750880000|2024-11-27 23:41:20|521.4|519.3|521.66|519.56|521.66|519.56|521.4|519.3|11
1732750890000|2024-11-27 23:41:30|521.67|519.57|521.83|519.73|521.9|519.8|521.67|519.57|12
1732750900000|2024-11-27 23:41:40|521.82|519.72|521.81|519.71|521.82|519.72|521.8|519.7|6
1732750910000|2024-11-27 23:41:50|521.8|519.7|521.79|519.69|521.81|519.71|521.79|519.69|12
1732750920000|2024-11-27 23:42:00|521.78|519.68|521.98|519.88|521.98|519.88|521.72|519.62|13
1732750930000|2024-11-27 23:42:10|521.99|519.89|522.17|520.07|522.17|520.07|521.99|519.89|7
1732750940000|2024-11-27 23:42:20|522.18|520.08|522.22|520.12|522.22|520.12|522.18|520.08|7
1732750950000|2024-11-27 23:42:30|522.23|520.13|522.29|520.19|522.29|520.19|522.23|520.13|6
1732750960000|2024-11-27 23:42:40|522.27|520.17|522.71|520.61|522.72|520.62|522.26|520.16|14
1732750970000|2024-11-27 23:42:50|522.72|520.62|522.76|520.66|522.79|520.69|522.69|520.59|9
1732750980000|2024-11-27 23:43:00|522.74|520.64|522.68|520.58|522.74|520.64|522.68|520.58|9
1732750990000|2024-11-27 23:43:10|522.67|520.57|522.57|520.47|522.67|520.57|522.49|520.39|10
1732751000000|2024-11-27 23:43:20|522.67|520.57|522.75|520.65|522.77|520.67|522.67|520.57|8
1732751010000|2024-11-27 23:43:30|522.73|520.63|522.96|520.86|522.96|520.86|522.73|520.63|7
1732751020000|2024-11-27 23:43:40|522.95|520.85|523.08|520.98|523.08|520.98|522.78|520.68|24
1732751030000|2024-11-27 23:43:50|523.07|520.97|523.83|521.73|523.83|521.73|523.06|520.96|17
1732751040000|2024-11-27 23:44:00|523.84|521.74|524.07|521.97|524.07|521.97|523.83|521.73|15
1732751050000|2024-11-27 23:44:10|524.08|521.98|524.2|522.1|524.22|522.12|524.08|521.98|15
1732751060000|2024-11-27 23:44:20|524.19|522.09|524.07|521.97|524.19|522.09|524.07|521.97|15
1732751070000|2024-11-27 23:44:30|524.06|521.96|524.11|522.01|524.11|522.01|524.01|521.91|5
1732751080000|2024-11-27 23:44:40|524.12|522.02|524|521.9|524.12|522.02|524|521.9|7
1732751090000|2024-11-27 23:44:50|523.99|521.89|524.2|522.1|524.2|522.1|523.97|521.87|6
1732751100000|2024-11-27 23:45:00|524.21|522.11|524.21|522.11|524.22|522.12|524.21|522.11|3
1732751110000|2024-11-27 23:45:10|524.2|522.1|524.3|522.2|524.33|522.23|524.2|522.1|7
1732751120000|2024-11-27 23:45:20|524.29|522.19|524.25|522.15|524.29|522.19|524.18|522.08|10
1732751130000|2024-11-27 23:45:30|524.24|522.14|523.76|521.66|524.24|522.14|523.75|521.65|17
1732751140000|2024-11-27 23:45:40|523.75|521.65|523.59|521.49|523.75|521.65|523.59|521.49|16
1732751150000|2024-11-27 23:45:50|523.58|521.48|523.19|521.09|523.58|521.48|523.19|521.09|20
1732751160000|2024-11-27 23:46:00|523.18|521.08|522.73|520.63|523.18|521.08|522.73|520.63|18
1732751170000|2024-11-27 23:46:10|522.72|520.62|522.33|520.23|522.72|520.62|522.32|520.22|16
1732751180000|2024-11-27 23:46:20|522.32|520.22|522.3|520.2|522.32|520.22|522.28|520.18|8
1732751190000|2024-11-27 23:46:30|522.29|520.19|522.03|519.93|522.29|520.19|522.03|519.93|14
1732751200000|2024-11-27 23:46:40|522.02|519.92|521.82|519.72|522.03|519.93|521.82|519.72|17
1732751210000|2024-11-27 23:46:50|521.81|519.71|521.52|519.42|521.81|519.71|521.52|519.42|12
1732751220000|2024-11-27 23:47:00|521.53|519.43|521.55|519.45|521.55|519.45|521.53|519.43|8
1732751230000|2024-11-27 23:47:10|521.5|519.4|521.24|519.14|521.5|519.4|521.24|519.14|17
1732751240000|2024-11-27 23:47:20|521.28|519.18|521.02|518.92|521.3|519.2|521.02|518.92|14
1732751250000|2024-11-27 23:47:30|521.03|518.93|520.98|518.88|521.05|518.95|520.94|518.84|8
1732751260000|2024-11-27 23:47:40|520.99|518.89|521.08|518.98|521.11|519.01|520.99|518.89|12
1732751270000|2024-11-27 23:47:50|521.09|518.99|521.09|518.99|521.1|519|521.08|518.98|8
1732751280000|2024-11-27 23:48:00|521.16|519.06|521.2|519.1|521.29|519.19|521.13|519.03|18
1732751290000|2024-11-27 23:48:10|521.19|519.09|520.98|518.88|521.2|519.1|520.98|518.88|14
1732751300000|2024-11-27 23:48:20|520.95|518.85|520.98|518.88|521|518.9|520.82|518.72|19
1732751310000|2024-11-27 23:48:30|520.99|518.89|521.04|518.94|521.06|518.96|520.97|518.87|12
1732751320000|2024-11-27 23:48:40|521.05|518.95|521.21|519.11|521.21|519.11|521.05|518.95|12
1732751330000|2024-11-27 23:48:50|521.24|519.14|521.08|518.98|521.25|519.15|521.08|518.98|19
1732751340000|2024-11-27 23:49:00|521.07|518.97|520.99|518.89|521.07|518.97|520.87|518.77|12
1732751350000|2024-11-27 23:49:10|521|518.9|521|518.9|521.13|519.03|520.99|518.89|12
1732751360000|2024-11-27 23:49:20|520.81|518.71|520.94|518.84|520.94|518.84|520.78|518.68|19
1732751370000|2024-11-27 23:49:30|520.87|518.77|520.96|518.86|520.97|518.87|520.87|518.77|11
1732751380000|2024-11-27 23:49:40|521.06|518.96|521.16|519.06|521.2|519.1|521.06|518.96|13
1732751390000|2024-11-27 23:49:50|521.14|519.04|521.16|519.06|521.16|519.06|521.02|518.92|12
1732751400000|2024-11-27 23:50:00|521.17|519.07|521.08|518.98|521.21|519.11|521.08|518.98|15
1732751410000|2024-11-27 23:50:10|521.07|518.97|520.99|518.89|521.07|518.97|520.96|518.86|15
1732751420000|2024-11-27 23:50:20|521|518.9|521.35|519.25|521.35|519.25|521|518.9|14
1732751430000|2024-11-27 23:50:30|521.34|519.24|521.18|519.08|521.34|519.24|521.18|519.08|9
1732751440000|2024-11-27 23:50:40|521.17|519.07|521.18|519.08|521.21|519.11|521.15|519.05|15
1732751450000|2024-11-27 23:50:50|521.19|519.09|521.34|519.24|521.34|519.24|521.19|519.09|9
1732751460000|2024-11-27 23:51:00|521.35|519.25|521.25|519.15|521.52|519.42|521.24|519.14|14
1732751470000|2024-11-27 23:51:10|521.24|519.14|521.29|519.19|521.29|519.19|521.23|519.13|11
1732751480000|2024-11-27 23:51:20|521.39|519.29|521.37|519.27|521.43|519.33|521.37|519.27|14
1732751490000|2024-11-27 23:51:30|521.36|519.26|521.13|519.03|521.37|519.27|521.13|519.03|18
1732751500000|2024-11-27 23:51:40|521.26|519.16|521.2|519.1|521.28|519.18|521.2|519.1|9
1732751510000|2024-11-27 23:51:50|521.21|519.11|521.48|519.38|521.51|519.41|521.21|519.11|13
1732751520000|2024-11-27 23:52:00|521.47|519.37|521.38|519.28|521.47|519.37|521.38|519.28|12
1732751530000|2024-11-27 23:52:10|521.36|519.26|521.14|519.04|521.36|519.26|521.12|519.02|16
1732751540000|2024-11-27 23:52:20|521.2|519.1|521.15|519.05|521.21|519.11|521.15|519.05|8
1732751550000|2024-11-27 23:52:30|521.14|519.04|521.23|519.13|521.24|519.14|521.12|519.02|16
1732751560000|2024-11-27 23:52:40|521.17|519.07|521.12|519.02|521.27|519.17|521.06|518.96|13
1732751570000|2024-11-27 23:52:50|521.11|519.01|521.15|519.05|521.16|519.06|521.08|518.98|9
1732751580000|2024-11-27 23:53:00|521.1|519|521.3|519.2|521.32|519.22|521.1|519|12
1732751590000|2024-11-27 23:53:10|521.29|519.19|521.03|518.93|521.29|519.19|521.03|518.93|15
1732751600000|2024-11-27 23:53:20|521.02|518.92|520.84|518.74|521.02|518.92|520.82|518.72|14
1732751610000|2024-11-27 23:53:30|520.83|518.73|520.88|518.78|520.88|518.78|520.83|518.73|5
1732751620000|2024-11-27 23:53:40|520.89|518.79|521.02|518.92|521.02|518.92|520.89|518.79|8
1732751630000|2024-11-27 23:53:50|521.13|519.03|521.13|519.03|521.25|519.15|521.08|518.98|11
1732751640000|2024-11-27 23:54:00|521.14|519.04|520.87|518.77|521.14|519.04|520.85|518.75|14
1732751650000|2024-11-27 23:54:10|520.88|518.78|520.97|518.87|520.97|518.87|520.88|518.78|10
1732751660000|2024-11-27 23:54:20|520.98|518.88|521.01|518.91|521.01|518.91|520.98|518.88|4
1732751670000|2024-11-27 23:54:30|521.02|518.92|521.15|519.05|521.19|519.09|521.02|518.92|11
1732751680000|2024-11-27 23:54:40|521.14|519.04|521.09|518.99|521.14|519.04|521.09|518.99|10
1732751690000|2024-11-27 23:54:50|521.08|518.98|520.92|518.82|521.09|518.99|520.92|518.82|9
1732751700000|2024-11-27 23:55:00|520.91|518.81|520.79|518.69|520.91|518.81|520.69|518.59|13
1732751710000|2024-11-27 23:55:10|520.8|518.7|521.4|519.3|521.4|519.3|520.8|518.7|17
1732751720000|2024-11-27 23:55:20|521.41|519.31|521.3|519.2|521.42|519.32|521.3|519.2|15
1732751730000|2024-11-27 23:55:30|521.29|519.19|521.3|519.2|521.3|519.2|521.18|519.08|8
1732751740000|2024-11-27 23:55:40|521.31|519.21|521.41|519.31|521.41|519.31|521.26|519.16|9
1732751750000|2024-11-27 23:55:50|521.4|519.3|521.17|519.07|521.4|519.3|521.17|519.07|9
1732751760000|2024-11-27 23:56:00|521.16|519.06|521.06|518.96|521.16|519.06|521.04|518.94|14
1732751770000|2024-11-27 23:56:10|521.12|519.02|521.28|519.18|521.29|519.19|521.12|519.02|9
1732751780000|2024-11-27 23:56:20|521.27|519.17|521.22|519.12|521.27|519.17|521.22|519.12|6
1732751790000|2024-11-27 23:56:30|521.21|519.11|521.12|519.02|521.21|519.11|521.09|518.99|12
1732751800000|2024-11-27 23:56:40|521.11|519.01|521.01|518.91|521.11|519.01|521.01|518.91|9
1732751810000|2024-11-27 23:56:50|520.94|518.84|520.83|518.73|520.95|518.85|520.82|518.72|13
1732751820000|2024-11-27 23:57:00|520.84|518.74|520.67|518.57|520.84|518.74|520.64|518.54|15
1732751830000|2024-11-27 23:57:10|520.68|518.58|520.67|518.57|520.68|518.58|520.65|518.55|7
1732751840000|2024-11-27 23:57:20|520.72|518.62|520.72|518.62|520.72|518.62|520.64|518.54|11
1732751850000|2024-11-27 23:57:30|520.71|518.61|520.67|518.57|520.71|518.61|520.64|518.54|12
1732751860000|2024-11-27 23:57:40|520.66|518.56|520.74|518.64|520.74|518.64|520.64|518.54|9
1732751870000|2024-11-27 23:57:50|520.68|518.58|520.6|518.5|520.68|518.58|520.6|518.5|11
1732751880000|2024-11-27 23:58:00|520.59|518.49|520.62|518.52|520.62|518.52|520.5|518.4|10
1732751890000|2024-11-27 23:58:10|520.57|518.47|520.47|518.37|520.58|518.48|520.46|518.36|8
1732751900000|2024-11-27 23:58:20|520.48|518.38|520.49|518.39|520.49|518.39|520.48|518.38|2
1732751910000|2024-11-27 23:58:30|520.5|518.4|520.53|518.43|520.53|518.43|520.5|518.4|4
1732751920000|2024-11-27 23:58:40|520.47|518.37|519.64|517.54|520.61|518.51|519.43|517.33|12
1732751930000|2024-11-27 23:58:50|519.66|517.56|519.65|517.55|519.79|517.69|519.65|517.55|20
1732751940000|2024-11-27 23:59:00|519.66|517.56|519.1|517|519.7|517.6|519.1|517|24
1732751950000|2024-11-27 23:59:10|519.09|516.99|519.05|516.95|519.11|517.01|519.04|516.94|9
1732751960000|2024-11-27 23:59:20|519.04|516.94|519.01|516.91|519.05|516.95|519|516.9|9
1732751970000|2024-11-27 23:59:30|519.02|516.92|518.8|516.7|519.02|516.92|518.8|516.7|9
1732751980000|2024-11-27 23:59:40|518.81|516.71|519.1|517|519.1|517|518.81|516.71|13
1732751990000|2024-11-27 23:59:50|519.09|516.99|519.03|516.93|519.1|517|519.03|516.93|11
1732752000000|2024-11-28 00:00:00|519.02|516.92|519.08|516.98|519.08|516.98|518.98|516.88|9
1732752010000|2024-11-28 00:00:10|519.15|517.05|519.51|517.41|519.51|517.41|519.13|517.03|15
1732752020000|2024-11-28 00:00:20|519.52|517.42|519.75|517.65|519.75|517.65|519.5|517.4|12
1732752030000|2024-11-28 00:00:30|519.77|517.67|519.34|517.24|519.77|517.67|519.34|517.24|18
1732752040000|2024-11-28 00:00:40|519.33|517.23|519.32|517.22|519.33|517.23|519.31|517.21|8
1732752050000|2024-11-28 00:00:50|519.33|517.23|519.73|517.63|519.73|517.63|519.33|517.23|17
1732752060000|2024-11-28 00:01:00|519.74|517.64|520.61|518.51|520.61|518.51|519.74|517.64|21
1732752070000|2024-11-28 00:01:10|520.62|518.52|519.91|517.81|520.67|518.57|519.91|517.81|20
1732752080000|2024-11-28 00:01:20|519.9|517.8|519.48|517.38|519.9|517.8|519.46|517.36|21
1732752090000|2024-11-28 00:01:30|519.58|517.48|520.35|518.25|520.51|518.41|519.58|517.48|30
1732752100000|2024-11-28 00:01:40|520.36|518.26|521.82|519.72|521.82|519.72|520.36|518.26|30
1732752110000|2024-11-28 00:01:50|521.83|519.73|522.84|520.74|522.84|520.74|521.83|519.73|29
1732752120000|2024-11-28 00:02:00|523.04|520.94|523.58|521.48|523.88|521.78|523.04|520.94|29
1732752130000|2024-11-28 00:02:10|523.59|521.49|524.23|522.13|524.23|522.13|523.59|521.49|24
1732752140000|2024-11-28 00:02:20|524.24|522.14|524.28|522.18|524.43|522.33|524.18|522.08|21
1732752150000|2024-11-28 00:02:30|524.29|522.19|525.5|523.4|525.5|523.4|524.29|522.19|25
1732752160000|2024-11-28 00:02:40|525.67|523.57|525.79|523.69|526.04|523.94|525.43|523.33|29
1732752170000|2024-11-28 00:02:50|525.81|523.71|526|523.9|526.08|523.98|525.81|523.71|21
1732752180000|2024-11-28 00:03:00|526.01|523.91|524.58|522.48|526.2|524.1|524.52|522.42|23
1732752190000|2024-11-28 00:03:10|524.41|522.31|520.71|518.61|524.45|522.35|520.71|518.61|30
1732752200000|2024-11-28 00:03:20|521.06|518.96|521.65|519.55|522.02|519.92|521.06|518.96|22
1732752210000|2024-11-28 00:03:30|521.54|519.44|520.75|518.65|521.55|519.45|520|517.9|26
1732752220000|2024-11-28 00:03:40|520.66|518.56|521.39|519.29|521.39|519.29|520.66|518.56|27
1732752230000|2024-11-28 00:03:50|521.54|519.44|521.71|519.61|522.36|520.26|521.54|519.44|22
1732752240000|2024-11-28 00:04:00|521.7|519.6|522.12|520.02|522.31|520.21|521.7|519.6|23
1732752250000|2024-11-28 00:04:10|522.11|520.01|521.51|519.41|522.11|520.01|521.5|519.4|22
1732752260000|2024-11-28 00:04:20|521.52|519.42|522.67|520.57|522.67|520.57|521.52|519.42|22
1732752270000|2024-11-28 00:04:30|522.68|520.58|522.74|520.64|523.93|521.83|522.68|520.58|27
1732752280000|2024-11-28 00:04:40|522.73|520.63|522.05|519.95|522.73|520.63|521.78|519.68|22
1732752290000|2024-11-28 00:04:50|522.06|519.96|522.84|520.74|522.84|520.74|522.06|519.96|25
1732752300000|2024-11-28 00:05:00|523.02|520.92|522.76|520.66|523.32|521.22|522.62|520.52|23
1732752310000|2024-11-28 00:05:10|522.77|520.67|522.45|520.35|523.57|521.47|522.45|520.35|28
1732752320000|2024-11-28 00:05:20|522.47|520.37|520.92|518.82|522.68|520.58|520.92|518.82|23
1732752330000|2024-11-28 00:05:30|520.96|518.86|522.6|520.5|522.6|520.5|520.96|518.86|24
1732752340000|2024-11-28 00:05:40|522.66|520.56|522.48|520.38|523.6|521.5|522.48|520.38|29
1732752350000|2024-11-28 00:05:50|522.47|520.37|521.97|519.87|522.47|520.37|521.71|519.61|23
1732752360000|2024-11-28 00:06:00|521.85|519.75|521.44|519.34|521.85|519.75|521.4|519.3|21
1732752370000|2024-11-28 00:06:10|521.43|519.33|522.21|520.11|522.43|520.33|521.43|519.33|22
1732752380000|2024-11-28 00:06:20|522.2|520.1|522|519.9|522.94|520.84|522|519.9|25
1732752390000|2024-11-28 00:06:30|522.02|519.92|522.35|520.25|522.35|520.25|521.56|519.46|23
1732752400000|2024-11-28 00:06:40|522.94|520.84|521.52|519.42|523.02|520.92|521.52|519.42|24
1732752410000|2024-11-28 00:06:50|521.47|519.37|518.35|516.25|521.47|519.37|518.28|516.18|30
1732752420000|2024-11-28 00:07:00|518.36|516.26|518.82|516.72|518.99|516.89|518.2|516.1|23
1732752430000|2024-11-28 00:07:10|518.81|516.71|518.3|516.2|518.83|516.73|518.29|516.19|23
1732752440000|2024-11-28 00:07:20|518.31|516.21|520|517.9|520|517.9|518.31|516.21|24
1732752450000|2024-11-28 00:07:30|520.21|518.11|520.92|518.82|520.92|518.82|520.19|518.09|20
1732752460000|2024-11-28 00:07:40|520.91|518.81|520.04|517.94|520.91|518.81|519.89|517.79|23
1732752470000|2024-11-28 00:07:50|520.03|517.93|519.51|517.41|520.03|517.93|519.51|517.41|21
1732752480000|2024-11-28 00:08:00|519.52|517.42|520.61|518.51|520.61|518.51|519.47|517.37|17
1732752490000|2024-11-28 00:08:10|520.8|518.7|521.1|519|521.68|519.58|520.72|518.62|25
1732752500000|2024-11-28 00:08:20|520.8|518.7|519.99|517.89|520.8|518.7|519.99|517.89|19
1732752510000|2024-11-28 00:08:30|519.33|517.23|518.45|516.35|519.33|517.23|518.26|516.16|21
1732752520000|2024-11-28 00:08:40|518.46|516.36|520.7|518.6|520.72|518.62|518.45|516.35|26
1732752530000|2024-11-28 00:08:50|520.69|518.59|519.63|517.53|520.69|518.59|519.63|517.53|30
1732752540000|2024-11-28 00:09:00|519.62|517.52|518.91|516.81|519.62|517.52|518.77|516.67|26
1732752550000|2024-11-28 00:09:10|518.83|516.73|519.1|517|519.18|517.08|518.82|516.72|18
1732752560000|2024-11-28 00:09:20|519.09|516.99|518.61|516.51|519.09|516.99|518.61|516.51|25
1732752570000|2024-11-28 00:09:30|518.6|516.5|519.63|517.53|519.66|517.56|518.57|516.47|21
1732752580000|2024-11-28 00:09:40|519.64|517.54|519.08|516.98|519.76|517.66|519.08|516.98|25
1732752590000|2024-11-28 00:09:50|519.07|516.97|519.13|517.03|519.13|517.03|518.88|516.78|16
1732752600000|2024-11-28 00:10:00|519.24|517.14|519.47|517.37|519.47|517.37|519.19|517.09|12
1732752610000|2024-11-28 00:10:10|519.57|517.47|519.88|517.78|519.91|517.81|519.5|517.4|20
1732752620000|2024-11-28 00:10:20|519.87|517.77|518.95|516.85|519.87|517.77|518.95|516.85|26
1732752630000|2024-11-28 00:10:30|518.85|516.75|518.55|516.45|518.85|516.75|518.55|516.45|21
1732752640000|2024-11-28 00:10:40|518.31|516.21|517.61|515.51|518.4|516.3|517.61|515.51|19
1732752650000|2024-11-28 00:10:50|517.77|515.67|516.96|514.86|517.77|515.67|516.96|514.86|24
1732752660000|2024-11-28 00:11:00|516.95|514.85|517.05|514.95|517.09|514.99|516.85|514.75|20
1732752670000|2024-11-28 00:11:10|517.04|514.94|512.54|510.44|517.04|514.94|511.76|509.66|26
1732752680000|2024-11-28 00:11:20|512.59|510.49|512.95|510.85|512.96|510.86|512.59|510.49|19
1732752690000|2024-11-28 00:11:30|512.96|510.86|513.73|511.63|513.76|511.66|512.96|510.86|22
1732752700000|2024-11-28 00:11:40|513.72|511.62|510.66|508.56|513.73|511.63|510.64|508.54|18
1732752710000|2024-11-28 00:11:50|510.67|508.57|510.66|508.56|510.98|508.88|508.78|506.68|22
1732752720000|2024-11-28 00:12:00|510.67|508.57|510.73|508.63|511.19|509.09|510.67|508.57|17
1732752730000|2024-11-28 00:12:10|510.71|508.61|510.99|508.89|510.99|508.89|510.64|508.54|19
1732752740000|2024-11-28 00:12:20|510.98|508.88|511.17|509.07|511.17|509.07|510.49|508.39|24
1732752750000|2024-11-28 00:12:30|511.18|509.08|510.86|508.76|511.21|509.11|510.86|508.76|21
1732752760000|2024-11-28 00:12:40|510.79|508.69|510.55|508.45|510.79|508.69|510.35|508.25|22
1732752770000|2024-11-28 00:12:50|510.54|508.44|510.8|508.7|510.81|508.71|510.5|508.4|15
1732752780000|2024-11-28 00:13:00|510.62|508.52|510.77|508.67|510.79|508.69|510.4|508.3|25
1732752790000|2024-11-28 00:13:10|510.78|508.68|510.76|508.66|510.8|508.7|510.43|508.33|17
1732752800000|2024-11-28 00:13:20|510.77|508.67|511.26|509.16|511.26|509.16|510.77|508.67|19
1732752810000|2024-11-28 00:13:30|511.28|509.18|511.26|509.16|511.28|509.18|511.21|509.11|14
1732752820000|2024-11-28 00:13:40|511.27|509.17|510.68|508.58|511.27|509.17|510.62|508.52|18
1732752830000|2024-11-28 00:13:50|510.67|508.57|511.02|508.92|511.02|508.92|510.67|508.57|16
1732752840000|2024-11-28 00:14:00|511.03|508.93|510.07|507.97|511.05|508.95|510.07|507.97|24
1732752850000|2024-11-28 00:14:10|510.06|507.96|509.48|507.38|510.06|507.96|509.48|507.38|15
1732752860000|2024-11-28 00:14:20|509.46|507.36|509.25|507.15|509.48|507.38|509.24|507.14|15
1732752870000|2024-11-28 00:14:30|509.26|507.16|509.55|507.45|509.55|507.45|509.26|507.16|23
1732752880000|2024-11-28 00:14:40|509.56|507.46|509.3|507.2|509.57|507.47|509.02|506.92|24
1732752890000|2024-11-28 00:14:50|509.31|507.21|509.38|507.28|509.7|507.6|509.28|507.18|25
1732752900000|2024-11-28 00:15:00|509.39|507.29|509.96|507.86|509.96|507.86|509.39|507.29|23
1732752910000|2024-11-28 00:15:10|509.97|507.87|510.8|508.7|510.8|508.7|509.97|507.87|17
1732752920000|2024-11-28 00:15:20|510.81|508.71|510.78|508.68|510.81|508.71|510.76|508.66|20
1732752930000|2024-11-28 00:15:30|510.83|508.73|511.17|509.07|511.21|509.11|510.83|508.73|18
1732752940000|2024-11-28 00:15:40|511.18|509.08|511.33|509.23|511.33|509.23|511.18|509.08|19
1732752950000|2024-11-28 00:15:50|511.32|509.22|511.42|509.32|511.51|509.41|511.31|509.21|17
1732752960000|2024-11-28 00:16:00|511.41|509.31|511.57|509.47|511.58|509.48|511.41|509.31|10
1732752970000|2024-11-28 00:16:10|511.56|509.46|511.71|509.61|511.71|509.61|511.4|509.3|27
1732752980000|2024-11-28 00:16:20|511.73|509.63|512.12|510.02|512.12|510.02|511.73|509.63|16
1732752990000|2024-11-28 00:16:30|512.32|510.22|512.67|510.57|512.67|510.57|512.11|510.01|24
1732753000000|2024-11-28 00:16:40|512.68|510.58|513.24|511.14|513.24|511.14|512.68|510.58|23
1732753010000|2024-11-28 00:16:50|513.25|511.15|513.66|511.56|513.66|511.56|513.25|511.15|14
1732753020000|2024-11-28 00:17:00|513.65|511.55|513.79|511.69|513.84|511.74|513.59|511.49|19
1732753030000|2024-11-28 00:17:10|513.8|511.7|514.1|512|514.1|512|513.8|511.7|17
1732753040000|2024-11-28 00:17:20|514.11|512.01|514.29|512.19|514.29|512.19|514.11|512.01|21
1732753050000|2024-11-28 00:17:30|514.3|512.2|514.56|512.46|514.6|512.5|514.3|512.2|20
1732753060000|2024-11-28 00:17:40|514.57|512.47|515.12|513.02|515.12|513.02|514.57|512.47|25
1732753070000|2024-11-28 00:17:50|515.13|513.03|515.59|513.49|515.59|513.49|515.13|513.03|23
1732753080000|2024-11-28 00:18:00|515.56|513.46|515.2|513.1|515.56|513.46|515.2|513.1|17
1732753090000|2024-11-28 00:18:10|515.19|513.09|515.42|513.32|515.5|513.4|515.19|513.09|16
1732753100000|2024-11-28 00:18:20|515.41|513.31|515.84|513.74|515.91|513.81|515.38|513.28|19
1732753110000|2024-11-28 00:18:30|515.83|513.73|515.3|513.2|515.86|513.76|515.22|513.12|20
1732753120000|2024-11-28 00:18:40|515.29|513.19|515.18|513.08|515.29|513.19|515.17|513.07|18
1732753130000|2024-11-28 00:18:50|515.17|513.07|515.01|512.91|515.17|513.07|514.78|512.68|14
1732753140000|2024-11-28 00:19:00|515|512.9|515.58|513.48|515.85|513.75|514.89|512.79|19
1732753150000|2024-11-28 00:19:10|515.64|513.54|515.62|513.52|515.68|513.58|515.62|513.52|14
1732753160000|2024-11-28 00:19:20|515.61|513.51|515.85|513.75|515.88|513.78|515.6|513.5|12
1732753170000|2024-11-28 00:19:30|515.84|513.74|515.6|513.5|515.84|513.74|515.52|513.42|18
1732753180000|2024-11-28 00:19:40|515.59|513.49|516.06|513.96|516.06|513.96|515.59|513.49|21
1732753190000|2024-11-28 00:19:50|516.14|514.04|516.36|514.26|516.45|514.35|516.14|514.04|18
1732753200000|2024-11-28 00:20:00|516.37|514.27|516.18|514.08|516.38|514.28|515.86|513.76|18
1732753210000|2024-11-28 00:20:10|516.17|514.07|515.98|513.88|516.18|514.08|515.98|513.88|14
1732753220000|2024-11-28 00:20:20|515.97|513.87|516.12|514.02|516.12|514.02|515.96|513.86|19
1732753230000|2024-11-28 00:20:30|516.13|514.03|516.33|514.23|516.33|514.23|516.1|514|10
1732753240000|2024-11-28 00:20:40|516.34|514.24|516.72|514.62|516.74|514.64|516.34|514.24|17
1732753250000|2024-11-28 00:20:50|516.71|514.61|516.82|514.72|516.86|514.76|516.7|514.6|10
1732753260000|2024-11-28 00:21:00|516.83|514.73|516.78|514.68|516.92|514.82|516.78|514.68|14
1732753270000|2024-11-28 00:21:10|516.65|514.55|516.66|514.56|516.66|514.56|516.41|514.31|22
1732753280000|2024-11-28 00:21:20|516.67|514.57|516.73|514.63|516.74|514.64|516.65|514.55|15
1732753290000|2024-11-28 00:21:30|516.72|514.62|516.34|514.24|516.72|514.62|516.34|514.24|13
1732753300000|2024-11-28 00:21:40|516.2|514.1|515.73|513.63|516.2|514.1|515.73|513.63|13
1732753310000|2024-11-28 00:21:50|515.74|513.64|515.76|513.66|515.76|513.66|515.71|513.61|12
1732753320000|2024-11-28 00:22:00|515.74|513.64|515.6|513.5|516.34|514.24|515.6|513.5|20
1732753330000|2024-11-28 00:22:10|515.59|513.49|515.43|513.33|515.59|513.49|515.38|513.28|13
1732753340000|2024-11-28 00:22:20|515.44|513.34|516.29|514.19|516.29|514.19|515.44|513.34|25
1732753350000|2024-11-28 00:22:30|516.3|514.2|516.28|514.18|516.31|514.21|515.96|513.86|19
1732753360000|2024-11-28 00:22:40|516.31|514.21|516.87|514.77|516.87|514.77|516.31|514.21|19
1732753370000|2024-11-28 00:22:50|516.86|514.76|516.91|514.81|516.97|514.87|516.86|514.76|22
1732753380000|2024-11-28 00:23:00|516.9|514.8|516.51|514.41|516.9|514.8|516.38|514.28|20
1732753390000|2024-11-28 00:23:10|516.53|514.43|516.73|514.63|516.79|514.69|516.52|514.42|19
1732753400000|2024-11-28 00:23:20|516.72|514.62|517.46|515.36|517.47|515.37|516.69|514.59|20
1732753410000|2024-11-28 00:23:30|517.47|515.37|517.71|515.61|517.71|515.61|517.47|515.37|11
1732753420000|2024-11-28 00:23:40|517.72|515.62|517.48|515.38|517.97|515.87|517.48|515.38|25
1732753430000|2024-11-28 00:23:50|517.45|515.35|516.59|514.49|517.45|515.35|516.58|514.48|29
1732753440000|2024-11-28 00:24:00|516.33|514.23|516.15|514.05|516.38|514.28|516.15|514.05|23
1732753450000|2024-11-28 00:24:10|516.13|514.03|516.29|514.19|516.3|514.2|516.06|513.96|14
1732753460000|2024-11-28 00:24:20|516.4|514.3|517.02|514.92|517.03|514.93|516.4|514.3|26
1732753470000|2024-11-28 00:24:30|517.03|514.93|517|514.9|517.05|514.95|517|514.9|12
1732753480000|2024-11-28 00:24:40|516.99|514.89|517.1|515|517.23|515.13|516.99|514.89|11
1732753490000|2024-11-28 00:24:50|517.09|514.99|517.1|515|517.1|515|517.09|514.99|10
1732753500000|2024-11-28 00:25:00|517.09|514.99|516.53|514.43|517.1|515|516.53|514.43|21
1732753510000|2024-11-28 00:25:10|516.52|514.42|516.2|514.1|516.52|514.42|516.2|514.1|20
1732753520000|2024-11-28 00:25:20|516.18|514.08|516.33|514.23|516.35|514.25|516.18|514.08|21
1732753530000|2024-11-28 00:25:30|516.34|514.24|515.88|513.78|516.34|514.24|515.88|513.78|17
1732753540000|2024-11-28 00:25:40|515.87|513.77|515.8|513.7|515.87|513.77|515.8|513.7|21
1732753550000|2024-11-28 00:25:50|515.81|513.71|516.23|514.13|516.23|514.13|515.81|513.71|21
1732753560000|2024-11-28 00:26:00|516.2|514.1|516.16|514.06|516.2|514.1|516.08|513.98|17
1732753570000|2024-11-28 00:26:10|516.17|514.07|515.88|513.78|516.19|514.09|515.88|513.78|21
1732753580000|2024-11-28 00:26:20|515.58|513.48|515.29|513.19|515.58|513.48|515.29|513.19|22
1732753590000|2024-11-28 00:26:30|515.28|513.18|515.6|513.5|515.61|513.51|515.27|513.17|20
1732753600000|2024-11-28 00:26:40|515.61|513.51|515.97|513.87|515.97|513.87|515.61|513.51|19
1732753610000|2024-11-28 00:26:50|515.94|513.84|515.68|513.58|515.94|513.84|515.68|513.58|18
1732753620000|2024-11-28 00:27:00|515.67|513.57|515.28|513.18|515.67|513.57|515.28|513.18|20
1732753630000|2024-11-28 00:27:10|515.27|513.17|515.04|512.94|515.27|513.17|515.01|512.91|17
1732753640000|2024-11-28 00:27:20|515.07|512.97|515.5|513.4|515.55|513.45|515.05|512.95|18
1732753650000|2024-11-28 00:27:30|515.55|513.45|515.92|513.82|515.94|513.84|515.54|513.44|18
1732753660000|2024-11-28 00:27:40|515.91|513.81|515.77|513.67|515.91|513.81|515.77|513.67|11
1732753670000|2024-11-28 00:27:50|515.76|513.66|515.5|513.4|515.76|513.66|515.5|513.4|16
1732753680000|2024-11-28 00:28:00|515.49|513.39|514.57|512.47|515.49|513.39|514.57|512.47|18
1732753690000|2024-11-28 00:28:10|514.42|512.32|514.12|512.02|514.42|512.32|514.12|512.02|22
1732753700000|2024-11-28 00:28:20|514.11|512.01|513.88|511.78|514.11|512.01|513.73|511.63|21
1732753710000|2024-11-28 00:28:30|513.89|511.79|514.19|512.09|514.27|512.17|513.89|511.79|16
1732753720000|2024-11-28 00:28:40|514.18|512.08|514.02|511.92|514.18|512.08|514|511.9|15
1732753730000|2024-11-28 00:28:50|514.01|511.91|514.17|512.07|514.17|512.07|513.99|511.89|16
1732753740000|2024-11-28 00:29:00|514.15|512.05|514.13|512.03|514.16|512.06|514.13|512.03|18
1732753750000|2024-11-28 00:29:10|514.07|511.97|514|511.9|514.12|512.02|514|511.9|15
1732753760000|2024-11-28 00:29:20|513.99|511.89|513.58|511.48|513.99|511.89|513.58|511.48|13
1732753770000|2024-11-28 00:29:30|513.59|511.49|513.59|511.49|513.59|511.49|513.54|511.44|12
1732753780000|2024-11-28 00:29:40|513.77|511.67|514.7|512.6|514.7|512.6|513.77|511.67|27
1732753790000|2024-11-28 00:29:50|514.71|512.61|515.17|513.07|515.17|513.07|514.71|512.61|21
1732753800000|2024-11-28 00:30:00|515.18|513.08|515.64|513.54|515.64|513.54|515.18|513.08|24
1732753810000|2024-11-28 00:30:10|515.65|513.55|515.43|513.33|515.67|513.57|515.43|513.33|19
1732753820000|2024-11-28 00:30:20|515.42|513.32|515.15|513.05|515.42|513.32|515.07|512.97|17
1732753830000|2024-11-28 00:30:30|515.14|513.04|515.06|512.96|515.27|513.17|515.05|512.95|16
1732753840000|2024-11-28 00:30:40|515.05|512.95|515|512.9|515.05|512.95|515|512.9|8
1732753850000|2024-11-28 00:30:50|514.99|512.89|514.97|512.87|514.99|512.89|514.77|512.67|15
1732753860000|2024-11-28 00:31:00|514.96|512.86|514.96|512.86|514.98|512.88|514.95|512.85|7
1732753870000|2024-11-28 00:31:10|514.76|512.66|514.42|512.32|514.76|512.66|514.42|512.32|23
1732753880000|2024-11-28 00:31:20|514.41|512.31|514.46|512.36|514.46|512.36|514.37|512.27|13
1732753890000|2024-11-28 00:31:30|514.45|512.35|514.2|512.1|514.51|512.41|514.18|512.08|18
1732753900000|2024-11-28 00:31:40|514.21|512.11|514.35|512.25|514.36|512.26|514.21|512.11|13
1732753910000|2024-11-28 00:31:50|514.34|512.24|514.42|512.32|514.45|512.35|514.34|512.24|6
1732753920000|2024-11-28 00:32:00|514.34|512.24|514.27|512.17|514.51|512.41|514.2|512.1|17
1732753930000|2024-11-28 00:32:10|514.26|512.16|513.89|511.79|514.31|512.21|513.89|511.79|20
1732753940000|2024-11-28 00:32:20|513.86|511.76|514.25|512.15|514.25|512.15|513.86|511.76|15
1732753950000|2024-11-28 00:32:30|514.21|512.11|514.19|512.09|514.39|512.29|514.19|512.09|15
1732753960000|2024-11-28 00:32:40|514.18|512.08|513.89|511.79|514.18|512.08|513.89|511.79|17
1732753970000|2024-11-28 00:32:50|513.88|511.78|513.66|511.56|513.88|511.78|513.65|511.55|9
1732753980000|2024-11-28 00:33:00|513.82|511.72|514|511.9|514|511.9|513.82|511.72|15
1732753990000|2024-11-28 00:33:10|514.01|511.91|514.16|512.06|514.17|512.07|514.01|511.91|11
1732754000000|2024-11-28 00:33:20|514.17|512.07|514.44|512.34|514.44|512.34|514.17|512.07|18
1732754010000|2024-11-28 00:33:30|514.52|512.42|514.37|512.27|514.63|512.53|514.37|512.27|10
1732754020000|2024-11-28 00:33:40|514.38|512.28|514.35|512.25|514.48|512.38|514.35|512.25|14
1732754030000|2024-11-28 00:33:50|514.36|512.26|514.84|512.74|514.84|512.74|514.36|512.26|16
1732754040000|2024-11-28 00:34:00|514.83|512.73|514.8|512.7|514.88|512.78|514.8|512.7|13
1732754050000|2024-11-28 00:34:10|514.81|512.71|514.7|512.6|514.82|512.72|514.7|512.6|11
1732754060000|2024-11-28 00:34:20|514.71|512.61|514.72|512.62|514.75|512.65|514.71|512.61|9
1732754070000|2024-11-28 00:34:30|514.68|512.58|514.52|512.42|514.71|512.61|514.43|512.33|8
1732754080000|2024-11-28 00:34:40|514.54|512.44|514.65|512.55|514.7|512.6|514.54|512.44|16
1732754090000|2024-11-28 00:34:50|514.79|512.69|515.28|513.18|515.28|513.18|514.79|512.69|21
1732754100000|2024-11-28 00:35:00|515.29|513.19|515.41|513.31|515.48|513.38|515.29|513.19|20
1732754110000|2024-11-28 00:35:10|515.4|513.3|515.33|513.23|515.4|513.3|515.33|513.23|8
1732754120000|2024-11-28 00:35:20|515.32|513.22|515.44|513.34|515.48|513.38|515.3|513.2|12
1732754130000|2024-11-28 00:35:30|515.45|513.35|515.77|513.67|515.81|513.71|515.45|513.35|18
1732754140000|2024-11-28 00:35:40|515.78|513.68|515.76|513.66|515.78|513.68|515.76|513.66|7
1732754150000|2024-11-28 00:35:50|515.75|513.65|515.75|513.65|515.76|513.66|515.75|513.65|5
1732754160000|2024-11-28 00:36:00|515.69|513.59|515.51|513.41|515.69|513.59|515.49|513.39|7
1732754170000|2024-11-28 00:36:10|515.52|513.42|516.03|513.93|516.03|513.93|515.52|513.42|27
1732754180000|2024-11-28 00:36:20|516.02|513.92|515.87|513.77|516.02|513.92|515.87|513.77|11
1732754190000|2024-11-28 00:36:30|515.86|513.76|515.82|513.72|515.86|513.76|515.8|513.7|9
1732754200000|2024-11-28 00:36:40|515.83|513.73|515.81|513.71|515.83|513.73|515.64|513.54|16
1732754210000|2024-11-28 00:36:50|515.8|513.7|515.67|513.57|515.86|513.76|515.65|513.55|13
1732754220000|2024-11-28 00:37:00|515.68|513.58|515.83|513.73|515.86|513.76|515.68|513.58|14
1732754230000|2024-11-28 00:37:10|515.84|513.74|516|513.9|516|513.9|515.84|513.74|12
1732754240000|2024-11-28 00:37:20|516.04|513.94|516.25|514.15|516.3|514.2|516.04|513.94|14
1732754250000|2024-11-28 00:37:30|516.31|514.21|516.47|514.37|516.47|514.37|516.31|514.21|17
1732754260000|2024-11-28 00:37:40|516.46|514.36|516.46|514.36|516.46|514.36|516.45|514.35|3
1732754270000|2024-11-28 00:37:50|516.47|514.37|516.52|514.42|516.52|514.42|516.42|514.32|8
1732754280000|2024-11-28 00:38:00|516.53|514.43|516.54|514.44|516.55|514.45|516.5|514.4|6
1732754290000|2024-11-28 00:38:10|516.48|514.38|516.3|514.2|516.48|514.38|516.3|514.2|10
1732754300000|2024-11-28 00:38:20|516.5|514.4|516.42|514.32|516.5|514.4|516.4|514.3|8
1732754310000|2024-11-28 00:38:30|516.41|514.31|516.52|514.42|516.52|514.42|516.41|514.31|14
1732754320000|2024-11-28 00:38:40|516.53|514.43|516.41|514.31|516.54|514.44|516.41|514.31|7
1732754330000|2024-11-28 00:38:50|516.4|514.3|516.12|514.02|516.4|514.3|516.12|514.02|6
1732754340000|2024-11-28 00:39:00|516.11|514.01|516.19|514.09|516.19|514.09|516.1|514|11
1732754350000|2024-11-28 00:39:10|516.18|514.08|516.01|513.91|516.18|514.08|516.01|513.91|4
1732754360000|2024-11-28 00:39:20|515.95|513.85|515.94|513.84|515.96|513.86|515.94|513.84|6
1732754370000|2024-11-28 00:39:30|515.93|513.83|515.92|513.82|515.93|513.83|515.86|513.76|5
1732754380000|2024-11-28 00:39:40|515.98|513.88|516|513.9|516|513.9|515.98|513.88|5
1732754390000|2024-11-28 00:39:50|516.02|513.92|515.97|513.87|516.05|513.95|515.97|513.87|11
1732754400000|2024-11-28 00:40:00|515.96|513.86|515.62|513.52|515.96|513.86|515.62|513.52|8
1732754410000|2024-11-28 00:40:10|515.63|513.53|515.46|513.36|515.67|513.57|515.31|513.21|15
1732754420000|2024-11-28 00:40:20|515.45|513.35|515.84|513.74|515.85|513.75|515.45|513.35|20
1732754430000|2024-11-28 00:40:30|515.85|513.75|515.75|513.65|515.85|513.75|515.75|513.65|7
1732754440000|2024-11-28 00:40:40|515.74|513.64|515.67|513.57|515.74|513.64|515.67|513.57|12
1732754450000|2024-11-28 00:40:50|515.5|513.4|515.43|513.33|515.58|513.48|515.43|513.33|12
1732754460000|2024-11-28 00:41:00|515.42|513.32|514.91|512.81|515.43|513.33|514.91|512.81|20
1732754470000|2024-11-28 00:41:10|514.9|512.8|515.04|512.94|515.04|512.94|514.89|512.79|15
1732754480000|2024-11-28 00:41:20|515.03|512.93|515.2|513.1|515.2|513.1|515.01|512.91|9
1732754490000|2024-11-28 00:41:30|515.22|513.12|515.45|513.35|515.46|513.36|515.22|513.12|15
1732754500000|2024-11-28 00:41:40|515.46|513.36|515.79|513.69|515.82|513.72|515.44|513.34|15
1732754510000|2024-11-28 00:41:50|515.8|513.7|515.5|513.4|515.8|513.7|515.5|513.4|13
1732754520000|2024-11-28 00:42:00|515.49|513.39|515.46|513.36|515.49|513.39|515.45|513.35|10
1732754530000|2024-11-28 00:42:10|515.45|513.35|515.46|513.36|515.48|513.38|515.45|513.35|6
1732754540000|2024-11-28 00:42:20|515.63|513.53|515.54|513.44|515.63|513.53|515.53|513.43|13
1732754550000|2024-11-28 00:42:30|515.53|513.43|515.1|513|515.54|513.44|515.09|512.99|14
1732754560000|2024-11-28 00:42:40|515.11|513.01|515.09|512.99|515.11|513.01|515.09|512.99|5
1732754570000|2024-11-28 00:42:50|515.08|512.98|515.22|513.12|515.24|513.14|515.06|512.96|9
1732754580000|2024-11-28 00:43:00|515.23|513.13|515.69|513.59|515.69|513.59|515.23|513.13|17
1732754590000|2024-11-28 00:43:10|515.73|513.63|516.08|513.98|516.08|513.98|515.73|513.63|20
1732754600000|2024-11-28 00:43:20|516.16|514.06|516.21|514.11|516.23|514.13|516.16|514.06|10
1732754610000|2024-11-28 00:43:30|516.2|514.1|516.13|514.03|516.2|514.1|516.13|514.03|4
1732754620000|2024-11-28 00:43:40|516.36|514.26|516.32|514.22|516.36|514.26|516.28|514.18|11
1732754630000|2024-11-28 00:43:50|516.31|514.21|516.38|514.28|516.39|514.29|516.26|514.16|9
1732754640000|2024-11-28 00:44:00|516.37|514.27|516.31|514.21|516.38|514.28|516.19|514.09|15
1732754650000|2024-11-28 00:44:10|516.32|514.22|516.31|514.21|516.43|514.33|516.3|514.2|11
1732754660000|2024-11-28 00:44:20|516.29|514.19|516.45|514.35|516.45|514.35|516.29|514.19|12
1732754670000|2024-11-28 00:44:30|516.39|514.29|516.58|514.48|516.59|514.49|516.38|514.28|14
1732754680000|2024-11-28 00:44:40|516.57|514.47|516.7|514.6|516.72|514.62|516.57|514.47|6
1732754690000|2024-11-28 00:44:50|516.72|514.62|516.47|514.37|516.72|514.62|516.47|514.37|7
1732754700000|2024-11-28 00:45:00|516.48|514.38|516.48|514.38|516.48|514.38|516.47|514.37|3
1732754710000|2024-11-28 00:45:10|516.49|514.39|516.33|514.23|516.52|514.42|516.28|514.18|18
1732754720000|2024-11-28 00:45:20|516.32|514.22|516.07|513.97|516.33|514.23|516.07|513.97|10
1732754730000|2024-11-28 00:45:30|516.06|513.96|516.27|514.17|516.27|514.17|516.06|513.96|9
1732754740000|2024-11-28 00:45:40|516.26|514.16|516.24|514.14|516.26|514.16|516.23|514.13|7
1732754750000|2024-11-28 00:45:50|516.25|514.15|516.49|514.39|516.49|514.39|516.25|514.15|14
1732754760000|2024-11-28 00:46:00|516.48|514.38|516.31|514.21|516.65|514.55|516.31|514.21|14
1732754770000|2024-11-28 00:46:10|516.3|514.2|516.17|514.07|516.3|514.2|516.17|514.07|8
1732754780000|2024-11-28 00:46:20|516.16|514.06|515.99|513.89|516.17|514.07|515.99|513.89|17
1732754790000|2024-11-28 00:46:30|515.98|513.88|515.92|513.82|515.98|513.88|515.92|513.82|9
1732754800000|2024-11-28 00:46:40|515.91|513.81|515.58|513.48|515.91|513.81|515.58|513.48|11
1732754810000|2024-11-28 00:46:50|515.57|513.47|515.14|513.04|515.57|513.47|515.14|513.04|19
1732754820000|2024-11-28 00:47:00|515.13|513.03|514.8|512.7|515.13|513.03|514.8|512.7|16
1732754830000|2024-11-28 00:47:10|514.81|512.71|515.16|513.06|515.16|513.06|514.81|512.71|17
1732754840000|2024-11-28 00:47:20|515.15|513.05|515.06|512.96|515.15|513.05|515.04|512.94|9
1732754850000|2024-11-28 00:47:30|515.07|512.97|514.99|512.89|515.07|512.97|514.99|512.89|7
1732754860000|2024-11-28 00:47:40|515.01|512.91|515.35|513.25|515.35|513.25|515|512.9|11
1732754870000|2024-11-28 00:47:50|515.51|513.41|516.17|514.07|516.17|514.07|515.51|513.41|21
1732754880000|2024-11-28 00:48:00|516.18|514.08|516.67|514.57|516.67|514.57|516.18|514.08|22
1732754890000|2024-11-28 00:48:10|516.68|514.58|516.97|514.87|516.97|514.87|516.68|514.58|19
1732754900000|2024-11-28 00:48:20|516.98|514.88|517.17|515.07|517.2|515.1|516.98|514.88|16
1732754910000|2024-11-28 00:48:30|517.18|515.08|517.16|515.06|517.21|515.11|517.13|515.03|11
1732754920000|2024-11-28 00:48:40|517.15|515.05|517.45|515.35|517.46|515.36|517.15|515.05|16
1732754930000|2024-11-28 00:48:50|517.51|515.41|518.06|515.96|518.06|515.96|517.5|515.4|18
1732754940000|2024-11-28 00:49:00|518.08|515.98|517.88|515.78|518.09|515.99|517.82|515.72|17
1732754950000|2024-11-28 00:49:10|517.89|515.79|517.78|515.68|517.89|515.79|517.77|515.67|8
1732754960000|2024-11-28 00:49:20|517.77|515.67|517.4|515.3|517.77|515.67|517.4|515.3|13
1732754970000|2024-11-28 00:49:30|517.39|515.29|517.35|515.25|517.39|515.29|517.34|515.24|17
1732754980000|2024-11-28 00:49:40|517.34|515.24|517.14|515.04|517.34|515.24|517.12|515.02|10
1732754990000|2024-11-28 00:49:50|517.15|515.05|516.87|514.77|517.15|515.05|516.87|514.77|9
1732755000000|2024-11-28 00:50:00|516.86|514.76|516.97|514.87|516.97|514.87|516.84|514.74|7
1732755010000|2024-11-28 00:50:10|517.26|515.16|517.51|515.41|517.51|515.41|517.25|515.15|15
1732755020000|2024-11-28 00:50:20|517.52|515.42|516.82|514.72|517.53|515.43|516.82|514.72|16
1732755030000|2024-11-28 00:50:30|516.81|514.71|516.37|514.27|516.81|514.71|516.37|514.27|20
1732755040000|2024-11-28 00:50:40|516.38|514.28|516.58|514.48|516.59|514.49|516.37|514.27|10
1732755050000|2024-11-28 00:50:50|516.57|514.47|516.35|514.25|516.57|514.47|516.35|514.25|11
1732755060000|2024-11-28 00:51:00|516.34|514.24|516.49|514.39|516.5|514.4|516.33|514.23|7
1732755070000|2024-11-28 00:51:10|516.48|514.38|516.85|514.75|516.88|514.78|516.36|514.26|13
1732755080000|2024-11-28 00:51:20|516.86|514.76|517.27|515.17|517.27|515.17|516.86|514.76|19
1732755090000|2024-11-28 00:51:30|517.28|515.18|517.3|515.2|517.41|515.31|517.28|515.18|12
1732755100000|2024-11-28 00:51:40|517.37|515.27|517.32|515.22|517.39|515.29|517.32|515.22|13
1732755110000|2024-11-28 00:51:50|517.31|515.21|517.05|514.95|517.31|515.21|517.05|514.95|9
1732755120000|2024-11-28 00:52:00|517.04|514.94|516.94|514.84|517.04|514.94|516.94|514.84|11
1732755130000|2024-11-28 00:52:10|516.93|514.83|517.27|515.17|517.29|515.19|516.93|514.83|19
1732755140000|2024-11-28 00:52:20|517.28|515.18|517.03|514.93|517.32|515.22|516.98|514.88|21
1732755150000|2024-11-28 00:52:30|517.04|514.94|516.91|514.81|517.04|514.94|516.91|514.81|13
1732755160000|2024-11-28 00:52:40|516.92|514.82|516.98|514.88|517.06|514.96|516.92|514.82|12
1732755170000|2024-11-28 00:52:50|516.99|514.89|517.16|515.06|517.18|515.08|516.91|514.81|22
1732755180000|2024-11-28 00:53:00|517.15|515.05|517.46|515.36|517.48|515.38|517.14|515.04|20
1732755190000|2024-11-28 00:53:10|517.45|515.35|518.04|515.94|518.04|515.94|517.45|515.35|20
1732755200000|2024-11-28 00:53:20|518.06|515.96|518.6|516.5|518.6|516.5|518.06|515.96|27
1732755210000|2024-11-28 00:53:30|518.58|516.48|518.53|516.43|518.58|516.48|518.47|516.37|15
1732755220000|2024-11-28 00:53:40|518.54|516.44|518.35|516.25|518.63|516.53|518.35|516.25|20
1732755230000|2024-11-28 00:53:50|518.31|516.21|518.3|516.2|518.36|516.26|518.3|516.2|5
1732755240000|2024-11-28 00:54:00|518.29|516.19|518.47|516.37|518.71|516.61|518.29|516.19|16
1732755250000|2024-11-28 00:54:10|518.46|516.36|518.45|516.35|518.69|516.59|518.38|516.28|15
1732755260000|2024-11-28 00:54:20|518.44|516.34|518.28|516.18|518.44|516.34|518.28|516.18|17
1732755270000|2024-11-28 00:54:30|518.27|516.17|518.64|516.54|518.65|516.55|518.23|516.13|16
1732755280000|2024-11-28 00:54:40|518.65|516.55|518.58|516.48|518.65|516.55|518.57|516.47|13
1732755290000|2024-11-28 00:54:50|518.57|516.47|518.62|516.52|518.67|516.57|518.57|516.47|14
1732755300000|2024-11-28 00:55:00|518.6|516.5|518.92|516.82|519.02|516.92|518.6|516.5|17
1732755310000|2024-11-28 00:55:10|518.91|516.81|518.97|516.87|519.04|516.94|518.89|516.79|16
1732755320000|2024-11-28 00:55:20|518.99|516.89|519.18|517.08|519.3|517.2|518.99|516.89|19
1732755330000|2024-11-28 00:55:30|519.17|517.07|519.02|516.92|519.28|517.18|519.02|516.92|16
1732755340000|2024-11-28 00:55:40|519.01|516.91|518.69|516.59|519.01|516.91|518.67|516.57|16
1732755350000|2024-11-28 00:55:50|518.55|516.45|518.38|516.28|518.55|516.45|518.38|516.28|12
1732755360000|2024-11-28 00:56:00|518.37|516.27|518.31|516.21|518.37|516.27|518.29|516.19|12
1732755370000|2024-11-28 00:56:10|518.3|516.2|518.79|516.69|518.81|516.71|518.24|516.14|22
1732755380000|2024-11-28 00:56:20|518.8|516.7|518.76|516.66|518.8|516.7|518.75|516.65|12
1732755390000|2024-11-28 00:56:30|518.77|516.67|518.66|516.56|518.83|516.73|518.66|516.56|16
1732755400000|2024-11-28 00:56:40|518.65|516.55|518.62|516.52|518.65|516.55|518.62|516.52|6
1732755410000|2024-11-28 00:56:50|518.66|516.56|518.71|516.61|518.77|516.67|518.66|516.56|6
1732755420000|2024-11-28 00:57:00|518.72|516.62|518.45|516.35|518.73|516.63|518.4|516.3|18
1732755430000|2024-11-28 00:57:10|518.46|516.36|518.64|516.54|518.67|516.57|518.46|516.36|16
1732755440000|2024-11-28 00:57:20|518.75|516.65|518.44|516.34|518.75|516.65|518.42|516.32|10
1732755450000|2024-11-28 00:57:30|518.43|516.33|517.78|515.68|518.43|516.33|517.78|515.68|17
1732755460000|2024-11-28 00:57:40|517.79|515.69|517.49|515.39|517.79|515.69|517.48|515.38|21
1732755470000|2024-11-28 00:57:50|517.48|515.38|517.34|515.24|517.48|515.38|517.28|515.18|18
1732755480000|2024-11-28 00:58:00|517.32|515.22|517.45|515.35|517.59|515.49|517.32|515.22|13
1732755490000|2024-11-28 00:58:10|517.44|515.34|517.7|515.6|517.74|515.64|517.44|515.34|14
1732755500000|2024-11-28 00:58:20|517.69|515.59|517.54|515.44|517.69|515.59|517.54|515.44|14
1732755510000|2024-11-28 00:58:30|517.53|515.43|517.68|515.58|517.73|515.63|517.5|515.4|12
1732755520000|2024-11-28 00:58:40|517.69|515.59|517.93|515.83|517.96|515.86|517.67|515.57|14
1732755530000|2024-11-28 00:58:50|517.92|515.82|517.52|515.42|517.93|515.83|517.52|515.42|12
1732755540000|2024-11-28 00:59:00|517.51|515.41|517.39|515.29|517.51|515.41|517.39|515.29|17
1732755550000|2024-11-28 00:59:10|517.38|515.28|517.45|515.35|517.46|515.36|517.36|515.26|12
1732755560000|2024-11-28 00:59:20|517.53|515.43|517.7|515.6|517.73|515.63|517.53|515.43|19
1732755570000|2024-11-28 00:59:30|517.69|515.59|517.83|515.73|517.83|515.73|517.69|515.59|18
1732755580000|2024-11-28 00:59:40|517.91|515.81|518.2|516.1|518.2|516.1|517.91|515.81|14
1732755590000|2024-11-28 00:59:50|518.29|516.19|518.43|516.33|518.44|516.34|518.29|516.19|15
1732755600000|2024-11-28 01:00:00|518.44|516.34|518.82|516.72|518.82|516.72|518.44|516.34|18
1732755610000|2024-11-28 01:00:10|518.83|516.73|518.96|516.86|519|516.9|518.83|516.73|19
1732755620000|2024-11-28 01:00:20|518.95|516.85|518.69|516.59|518.95|516.85|518.68|516.58|16
1732755630000|2024-11-28 01:00:30|518.7|516.6|518.51|516.41|518.71|516.61|518.51|516.41|23
1732755640000|2024-11-28 01:00:40|518.5|516.4|518.58|516.48|518.61|516.51|518.47|516.37|17
1732755650000|2024-11-28 01:00:50|518.59|516.49|518.73|516.63|518.77|516.67|518.59|516.49|17
1732755660000|2024-11-28 01:01:00|518.72|516.62|518.91|516.81|518.91|516.81|518.71|516.61|20
1732755670000|2024-11-28 01:01:10|518.85|516.75|518.97|516.87|519.03|516.93|518.84|516.74|8
1732755680000|2024-11-28 01:01:20|518.96|516.86|519.17|517.07|519.23|517.13|518.96|516.86|16
1732755690000|2024-11-28 01:01:30|519.16|517.06|518.78|516.68|519.16|517.06|518.78|516.68|14
1732755700000|2024-11-28 01:01:40|518.77|516.67|519.06|516.96|519.06|516.96|518.77|516.67|14
1732755710000|2024-11-28 01:01:50|519.07|516.97|519.18|517.08|519.24|517.14|519.07|516.97|10
1732755720000|2024-11-28 01:02:00|519.17|517.07|519.15|517.05|519.18|517.08|519.15|517.05|6
1732755730000|2024-11-28 01:02:10|519.16|517.06|519.33|517.23|519.35|517.25|519.14|517.04|11
1732755740000|2024-11-28 01:02:20|519.44|517.34|520.2|518.1|520.24|518.14|519.44|517.34|17
1732755750000|2024-11-28 01:02:30|520.19|518.09|520.01|517.91|520.19|518.09|520.01|517.91|21
1732755760000|2024-11-28 01:02:40|520|517.9|519.98|517.88|520|517.9|519.97|517.87|8
1732755770000|2024-11-28 01:02:50|519.99|517.89|519.98|517.88|519.99|517.89|519.98|517.88|10
1732755780000|2024-11-28 01:03:00|519.92|517.82|519.24|517.14|519.94|517.84|519.24|517.14|18
1732755790000|2024-11-28 01:03:10|519.26|517.16|518.95|516.85|519.26|517.16|518.95|516.85|20
1732755800000|2024-11-28 01:03:20|518.94|516.84|519.09|516.99|519.1|517|518.94|516.84|7
1732755810000|2024-11-28 01:03:30|519.08|516.98|519.05|516.95|519.08|516.98|519.05|516.95|4
1732755820000|2024-11-28 01:03:40|519.04|516.94|518.86|516.76|519.04|516.94|518.86|516.76|14
1732755830000|2024-11-28 01:03:50|518.77|516.67|518.27|516.17|518.77|516.67|518.27|516.17|21
1732755840000|2024-11-28 01:04:00|518.26|516.16|518.75|516.65|518.75|516.65|518.25|516.15|22
1732755850000|2024-11-28 01:04:10|518.76|516.66|518.96|516.86|518.96|516.86|518.76|516.66|13
1732755860000|2024-11-28 01:04:20|519.02|516.92|519.06|516.96|519.06|516.96|519.02|516.92|5
1732755870000|2024-11-28 01:04:30|519.15|517.05|519.16|517.06|519.18|517.08|519.15|517.05|6
1732755880000|2024-11-28 01:04:40|519.17|517.07|519.27|517.17|519.29|517.19|519.16|517.06|11
1732755890000|2024-11-28 01:04:50|519.28|517.18|519.37|517.27|519.37|517.27|519.28|517.18|8
1732755900000|2024-11-28 01:05:00|519.36|517.26|519.04|516.94|519.36|517.26|519.03|516.93|12
1732755910000|2024-11-28 01:05:10|519.05|516.95|519.15|517.05|519.16|517.06|519.04|516.94|10
1732755920000|2024-11-28 01:05:20|519.14|517.04|519.13|517.03|519.17|517.07|519.13|517.03|11
1732755930000|2024-11-28 01:05:30|518.98|516.88|518.85|516.75|518.98|516.88|518.85|516.75|7
1732755940000|2024-11-28 01:05:40|518.84|516.74|518.62|516.52|518.85|516.75|518.62|516.52|7
1732755950000|2024-11-28 01:05:50|518.61|516.51|518.47|516.37|518.61|516.51|518.44|516.34|6
1732755960000|2024-11-28 01:06:00|518.46|516.36|518.27|516.17|518.46|516.36|518.24|516.14|17
1732755970000|2024-11-28 01:06:10|518.28|516.18|518.42|516.32|518.42|516.32|518.28|516.18|10
1732755980000|2024-11-28 01:06:20|518.41|516.31|518.43|516.33|518.43|516.33|518.41|516.31|3
1732755990000|2024-11-28 01:06:30|518.39|516.29|517.95|515.85|518.39|516.29|517.94|515.84|11
1732756000000|2024-11-28 01:06:40|517.93|515.83|517.82|515.72|517.93|515.83|517.81|515.71|11
1732756010000|2024-11-28 01:06:50|517.81|515.71|517.65|515.55|517.81|515.71|517.57|515.47|14
1732756020000|2024-11-28 01:07:00|517.66|515.56|517.92|515.82|517.92|515.82|517.66|515.56|10
1732756030000|2024-11-28 01:07:10|517.93|515.83|517.91|515.81|517.95|515.85|517.91|515.81|8
1732756040000|2024-11-28 01:07:20|517.97|515.87|517.69|515.59|517.97|515.87|517.69|515.59|12
1732756050000|2024-11-28 01:07:30|517.77|515.67|517.95|515.85|518.11|516.01|517.77|515.67|19
1732756060000|2024-11-28 01:07:40|517.96|515.86|517.97|515.87|517.97|515.87|517.96|515.86|4
1732756070000|2024-11-28 01:07:50|517.98|515.88|517.99|515.89|517.99|515.89|517.96|515.86|4
1732756080000|2024-11-28 01:08:00|518|515.9|518.15|516.05|518.16|516.06|518|515.9|14
1732756090000|2024-11-28 01:08:10|518.16|516.06|518.14|516.04|518.2|516.1|518.14|516.04|6
1732756100000|2024-11-28 01:08:20|518.33|516.23|517.44|515.34|518.33|516.23|517.44|515.34|22
1732756110000|2024-11-28 01:08:30|517.43|515.33|517.14|515.04|517.43|515.33|517.12|515.02|15
1732756120000|2024-11-28 01:08:40|516.95|514.85|516.75|514.65|516.95|514.85|516.75|514.65|22
1732756130000|2024-11-28 01:08:50|516.74|514.64|516.66|514.56|516.77|514.67|516.63|514.53|18
1732756140000|2024-11-28 01:09:00|516.69|514.59|517.09|514.99|517.12|515.02|516.66|514.56|16
1732756150000|2024-11-28 01:09:10|517.08|514.98|517.06|514.96|517.1|515|516.99|514.89|18
1732756160000|2024-11-28 01:09:20|517.07|514.97|517.58|515.48|517.6|515.5|517.07|514.97|20
1732756170000|2024-11-28 01:09:30|517.57|515.47|517.39|515.29|517.57|515.47|517.39|515.29|9
1732756180000|2024-11-28 01:09:40|517.38|515.28|517.26|515.16|517.38|515.28|517.26|515.16|12
1732756190000|2024-11-28 01:09:50|517.25|515.15|517.25|515.15|517.26|515.16|517.16|515.06|11
1732756200000|2024-11-28 01:10:00|517.26|515.16|517.33|515.23|517.33|515.23|517.09|514.99|16
1732756210000|2024-11-28 01:10:10|517.28|515.18|517.33|515.23|517.38|515.28|517.26|515.16|11
1732756220000|2024-11-28 01:10:20|517.32|515.22|517.26|515.16|517.32|515.22|517.23|515.13|14
1732756230000|2024-11-28 01:10:30|517.25|515.15|517.05|514.95|517.25|515.15|517.05|514.95|6
1732756240000|2024-11-28 01:10:40|517.06|514.96|517.22|515.12|517.22|515.12|517.03|514.93|9
1732756250000|2024-11-28 01:10:50|517.29|515.19|517.41|515.31|517.45|515.35|517.28|515.18|25
1732756260000|2024-11-28 01:11:00|517.42|515.32|517.41|515.31|517.46|515.36|517.36|515.26|12
1732756270000|2024-11-28 01:11:10|517.42|515.32|517.36|515.26|517.48|515.38|517.36|515.26|11
1732756280000|2024-11-28 01:11:20|517.35|515.25|517.13|515.03|517.36|515.26|517.12|515.02|8
1732756290000|2024-11-28 01:11:30|517.12|515.02|516.83|514.73|517.12|515.02|516.83|514.73|13
1732756300000|2024-11-28 01:11:40|516.82|514.72|516.71|514.61|516.82|514.72|516.66|514.56|11
1732756310000|2024-11-28 01:11:50|516.72|514.62|516.7|514.6|516.72|514.62|516.69|514.59|5
1732756320000|2024-11-28 01:12:00|516.71|514.61|517.37|515.27|517.38|515.28|516.71|514.61|15
1732756330000|2024-11-28 01:12:10|517.38|515.28|517.49|515.39|517.51|515.41|517.38|515.28|18
1732756340000|2024-11-28 01:12:20|517.48|515.38|517.5|515.4|517.52|515.42|517.48|515.38|9
1732756350000|2024-11-28 01:12:30|517.49|515.39|517.33|515.23|517.49|515.39|517.31|515.21|12
1732756360000|2024-11-28 01:12:40|517.32|515.22|517.17|515.07|517.32|515.22|517.15|515.05|11
1732756370000|2024-11-28 01:12:50|517.19|515.09|516.96|514.86|517.19|515.09|516.95|514.85|11
1732756380000|2024-11-28 01:13:00|516.97|514.87|517.16|515.06|517.16|515.06|516.95|514.85|12
1732756390000|2024-11-28 01:13:10|517.14|515.04|517.08|514.98|517.14|515.04|517.07|514.97|12
1732756400000|2024-11-28 01:13:20|517.11|515.01|517.02|514.92|517.16|515.06|517.02|514.92|17
1732756410000|2024-11-28 01:13:30|517.03|514.93|517.17|515.07|517.21|515.11|517.03|514.93|11
1732756420000|2024-11-28 01:13:40|517.16|515.06|517.07|514.97|517.17|515.07|517.06|514.96|7
1732756430000|2024-11-28 01:13:50|517.06|514.96|517.17|515.07|517.17|515.07|517.06|514.96|9
1732756440000|2024-11-28 01:14:00|517.15|515.05|517.02|514.92|517.18|515.08|517.02|514.92|7
1732756450000|2024-11-28 01:14:10|517.01|514.91|517.01|514.91|517.01|514.91|516.98|514.88|6
1732756460000|2024-11-28 01:14:20|517.02|514.92|517.07|514.97|517.08|514.98|517.02|514.92|4
1732756470000|2024-11-28 01:14:30|517.08|514.98|517.01|514.91|517.13|515.03|516.97|514.87|9
1732756480000|2024-11-28 01:14:40|517|514.9|516.99|514.89|517|514.9|516.99|514.89|4
1732756490000|2024-11-28 01:14:50|516.98|514.88|517.33|515.23|517.33|515.23|516.98|514.88|15
1732756500000|2024-11-28 01:15:00|517.34|515.24|517.12|515.02|517.35|515.25|517.11|515.01|8
1732756510000|2024-11-28 01:15:10|517.13|515.03|517.5|515.4|517.5|515.4|517.12|515.02|20
1732756520000|2024-11-28 01:15:20|517.54|515.44|517.89|515.79|517.89|515.79|517.52|515.42|21
1732756530000|2024-11-28 01:15:30|517.9|515.8|518.02|515.92|518.02|515.92|517.89|515.79|12
1732756540000|2024-11-28 01:15:40|518.03|515.93|518.26|516.16|518.26|516.16|518.03|515.93|18
1732756550000|2024-11-28 01:15:50|518.28|516.18|518.83|516.73|518.83|516.73|518.28|516.18|19
1732756560000|2024-11-28 01:16:00|518.82|516.72|518.76|516.66|518.83|516.73|518.76|516.66|12
1732756570000|2024-11-28 01:16:10|518.75|516.65|519.01|516.91|519.12|517.02|518.75|516.65|18
1732756580000|2024-11-28 01:16:20|519|516.9|518.91|516.81|519|516.9|518.88|516.78|16
1732756590000|2024-11-28 01:16:30|518.9|516.8|518.69|516.59|518.9|516.8|518.69|516.59|7
1732756600000|2024-11-28 01:16:40|518.68|516.58|518.62|516.52|518.68|516.58|518.62|516.52|11
1732756610000|2024-11-28 01:16:50|518.63|516.53|518.61|516.51|518.63|516.53|518.6|516.5|8
1732756620000|2024-11-28 01:17:00|518.62|516.52|518.38|516.28|518.68|516.58|518.34|516.24|14
1732756630000|2024-11-28 01:17:10|518.39|516.29|518.61|516.51|518.63|516.53|518.39|516.29|19
1732756640000|2024-11-28 01:17:20|519.11|517.01|519.14|517.04|519.28|517.18|519.11|517.01|13
1732756650000|2024-11-28 01:17:30|519.13|517.03|519.02|516.92|519.13|517.03|519.02|516.92|11
1732756660000|2024-11-28 01:17:40|519.01|516.91|518.34|516.24|519.01|516.91|518.32|516.22|16
1732756670000|2024-11-28 01:17:50|518.33|516.23|518.35|516.25|518.35|516.25|518.28|516.18|13
1732756680000|2024-11-28 01:18:00|518.36|516.26|518.75|516.65|518.76|516.66|518.36|516.26|25
1732756690000|2024-11-28 01:18:10|518.72|516.62|518.63|516.53|518.82|516.72|518.63|516.53|15
1732756700000|2024-11-28 01:18:20|518.62|516.52|518.6|516.5|518.62|516.52|518.55|516.45|8
1732756710000|2024-11-28 01:18:30|518.61|516.51|518.77|516.67|518.78|516.68|518.58|516.48|7
1732756720000|2024-11-28 01:18:40|518.76|516.66|518.75|516.65|518.76|516.66|518.68|516.58|6
1732756730000|2024-11-28 01:18:50|518.74|516.64|519.3|517.2|519.33|517.23|518.74|516.64|16
1732756740000|2024-11-28 01:19:00|519.29|517.19|519.17|517.07|519.32|517.22|519.15|517.05|19
1732756750000|2024-11-28 01:19:10|519.16|517.06|519.27|517.17|519.35|517.25|519.16|517.06|15
1732756760000|2024-11-28 01:19:20|519.28|517.18|519.36|517.26|519.36|517.26|519.28|517.18|12
1732756770000|2024-11-28 01:19:30|519.37|517.27|519.35|517.25|519.37|517.27|519.34|517.24|7
1732756780000|2024-11-28 01:19:40|519.34|517.24|519.02|516.92|519.34|517.24|519.02|516.92|11
1732756790000|2024-11-28 01:19:50|519.01|516.91|518.84|516.74|519.01|516.91|518.83|516.73|13
1732756800000|2024-11-28 01:20:00|518.82|516.72|518.53|516.43|518.83|516.73|518.53|516.43|17
1732756810000|2024-11-28 01:20:10|518.57|516.47|518.7|516.6|518.7|516.6|518.53|516.43|15
1732756820000|2024-11-28 01:20:20|518.71|516.61|519.12|517.02|519.12|517.02|518.71|516.61|23
1732756830000|2024-11-28 01:20:30|519.13|517.03|519.17|517.07|519.17|517.07|519.13|517.03|10
1732756840000|2024-11-28 01:20:40|519.18|517.08|519.53|517.43|519.53|517.43|519.17|517.07|14
1732756850000|2024-11-28 01:20:50|519.52|517.42|519.38|517.28|519.53|517.43|519.38|517.28|11
1732756860000|2024-11-28 01:21:00|519.4|517.3|519.64|517.54|519.64|517.54|519.37|517.27|15
1732756870000|2024-11-28 01:21:10|519.63|517.53|519.69|517.59|519.69|517.59|519.52|517.42|22
1732756880000|2024-11-28 01:21:20|519.63|517.53|519.66|517.56|519.68|517.58|519.63|517.53|11
1732756890000|2024-11-28 01:21:30|519.67|517.57|519.45|517.35|519.68|517.58|519.43|517.33|7
1732756900000|2024-11-28 01:21:40|519.44|517.34|519.19|517.09|519.44|517.34|519.06|516.96|15
1732756910000|2024-11-28 01:21:50|519.18|517.08|519.18|517.08|519.18|517.08|519.08|516.98|16
1732756920000|2024-11-28 01:22:00|519.19|517.09|519.04|516.94|519.22|517.12|519.04|516.94|11
1732756930000|2024-11-28 01:22:10|519.03|516.93|519.05|516.95|519.1|517|518.92|516.82|17
1732756940000|2024-11-28 01:22:20|519.04|516.94|519.02|516.92|519.05|516.95|519.02|516.92|7
1732756950000|2024-11-28 01:22:30|519.03|516.93|518.94|516.84|519.05|516.95|518.94|516.84|7
1732756960000|2024-11-28 01:22:40|518.93|516.83|518.84|516.74|518.94|516.84|518.83|516.73|10
1732756970000|2024-11-28 01:22:50|518.83|516.73|518.85|516.75|518.88|516.78|518.82|516.72|9
1732756980000|2024-11-28 01:23:00|519.02|516.92|519.07|516.97|519.09|516.99|519.02|516.92|10
1732756990000|2024-11-28 01:23:10|519.09|516.99|518.92|516.82|519.09|516.99|518.92|516.82|11
1732757000000|2024-11-28 01:23:20|518.91|516.81|518.89|516.79|518.93|516.83|518.89|516.79|7
1732757010000|2024-11-28 01:23:30|518.83|516.73|518.62|516.52|518.87|516.77|518.61|516.51|10
1732757020000|2024-11-28 01:23:40|518.61|516.51|518.34|516.24|518.61|516.51|518.29|516.19|17
1732757030000|2024-11-28 01:23:50|518.33|516.23|518.38|516.28|518.39|516.29|518.32|516.22|12
1732757040000|2024-11-28 01:24:00|518.43|516.33|518.32|516.22|518.48|516.38|518.32|516.22|10
1732757050000|2024-11-28 01:24:10|518.33|516.23|518.45|516.35|518.46|516.36|518.33|516.23|13
1732757060000|2024-11-28 01:24:20|518.49|516.39|518.55|516.45|518.55|516.45|518.49|516.39|11
1732757070000|2024-11-28 01:24:30|518.51|516.41|518.34|516.24|518.58|516.48|518.34|516.24|9
1732757080000|2024-11-28 01:24:40|518.33|516.23|518.15|516.05|518.33|516.23|518.15|516.05|9
1732757090000|2024-11-28 01:24:50|518.14|516.04|518.27|516.17|518.27|516.17|518.13|516.03|11
1732757100000|2024-11-28 01:25:00|518.28|516.18|518.43|516.33|518.43|516.33|518.25|516.15|11
1732757110000|2024-11-28 01:25:10|518.45|516.35|518.46|516.36|518.46|516.36|518.45|516.35|2
1732757120000|2024-11-28 01:25:20|518.51|516.41|518.46|516.36|518.51|516.41|518.41|516.31|7
1732757130000|2024-11-28 01:25:30|518.43|516.33|518.37|516.27|518.66|516.56|518.32|516.22|20
1732757140000|2024-11-28 01:25:40|518.38|516.28|518.55|516.45|518.58|516.48|518.38|516.28|19
1732757150000|2024-11-28 01:25:50|518.56|516.46|518.43|516.33|518.56|516.46|518.43|516.33|5
1732757160000|2024-11-28 01:26:00|518.44|516.34|518.39|516.29|518.54|516.44|518.39|516.29|7
1732757170000|2024-11-28 01:26:10|518.38|516.28|518.29|516.19|518.39|516.29|518.29|516.19|9
1732757180000|2024-11-28 01:26:20|518.28|516.18|518.39|516.29|518.39|516.29|518.28|516.18|14
1732757190000|2024-11-28 01:26:30|518.4|516.3|518.34|516.24|518.42|516.32|518.33|516.23|9
1732757200000|2024-11-28 01:26:40|518.53|516.43|518.46|516.36|518.55|516.45|518.44|516.34|14
1732757210000|2024-11-28 01:26:50|518.41|516.31|518.42|516.32|518.46|516.36|518.4|516.3|11
1732757220000|2024-11-28 01:27:00|518.43|516.33|518.87|516.77|518.89|516.79|518.43|516.33|17
1732757230000|2024-11-28 01:27:10|518.88|516.78|519.14|517.04|519.14|517.04|518.88|516.78|15
1732757240000|2024-11-28 01:27:20|519.15|517.05|519.04|516.94|519.25|517.15|519.04|516.94|15
1732757250000|2024-11-28 01:27:30|519.03|516.93|518.95|516.85|519.04|516.94|518.92|516.82|9
1732757260000|2024-11-28 01:27:40|518.96|516.86|519.06|516.96|519.08|516.98|518.96|516.86|7
1732757270000|2024-11-28 01:27:50|518.95|516.85|518.93|516.83|518.95|516.85|518.92|516.82|10
1732757280000|2024-11-28 01:28:00|518.92|516.82|518.32|516.22|518.92|516.82|518.32|516.22|18
1732757290000|2024-11-28 01:28:10|518.31|516.21|518.35|516.25|518.38|516.28|518.3|516.2|10
1732757300000|2024-11-28 01:28:20|518.34|516.24|518.36|516.26|518.37|516.27|518.34|516.24|5
1732757310000|2024-11-28 01:28:30|518.35|516.25|518.05|515.95|518.35|516.25|518.05|515.95|9
1732757320000|2024-11-28 01:28:40|518.06|515.96|518.06|515.96|518.06|515.96|518.03|515.93|8
1732757330000|2024-11-28 01:28:50|518.08|515.98|518.1|516|518.14|516.04|518.07|515.97|9
1732757340000|2024-11-28 01:29:00|518.27|516.17|518.37|516.27|518.37|516.27|518.22|516.12|8
1732757350000|2024-11-28 01:29:10|518.36|516.26|518.25|516.15|518.36|516.26|518.21|516.11|10
1732757360000|2024-11-28 01:29:20|518.22|516.12|518.32|516.22|518.32|516.22|518.21|516.11|8
1732757370000|2024-11-28 01:29:30|518.36|516.26|518.46|516.36|518.49|516.39|518.36|516.26|12
1732757380000|2024-11-28 01:29:40|518.45|516.35|518.45|516.35|518.45|516.35|518.45|516.35|1
1732757390000|2024-11-28 01:29:50|518.46|516.36|518.34|516.24|518.47|516.37|518.3|516.2|9
1732757400000|2024-11-28 01:30:00|518.33|516.23|518.01|515.91|518.33|516.23|518.01|515.91|20
1732757410000|2024-11-28 01:30:10|518|515.9|517.76|515.66|518|515.9|517.76|515.66|10
1732757420000|2024-11-28 01:30:20|517.72|515.62|517.71|515.61|517.74|515.64|517.71|515.61|8
1732757430000|2024-11-28 01:30:30|517.69|515.59|517.51|515.41|517.69|515.59|517.48|515.38|12
1732757440000|2024-11-28 01:30:40|517.52|515.42|517.48|515.38|517.53|515.43|517.48|515.38|11
1732757450000|2024-11-28 01:30:50|517.49|515.39|517.49|515.39|517.61|515.51|517.48|515.38|15
1732757460000|2024-11-28 01:31:00|517.48|515.38|517.85|515.75|517.85|515.75|517.46|515.36|15
1732757470000|2024-11-28 01:31:10|517.83|515.73|517.67|515.57|517.83|515.73|517.67|515.57|16
1732757480000|2024-11-28 01:31:20|517.55|515.45|517.51|515.41|517.58|515.48|517.51|515.41|13
1732757490000|2024-11-28 01:31:30|517.45|515.35|517.66|515.56|517.66|515.56|517.44|515.34|10
1732757500000|2024-11-28 01:31:40|517.67|515.57|517.83|515.73|517.84|515.74|517.67|515.57|13
1732757510000|2024-11-28 01:31:50|517.84|515.74|517.76|515.66|517.85|515.75|517.75|515.65|9
1732757520000|2024-11-28 01:32:00|517.77|515.67|517.94|515.84|517.95|515.85|517.77|515.67|11
1732757530000|2024-11-28 01:32:10|517.95|515.85|517.72|515.62|517.98|515.88|517.7|515.6|15
1732757540000|2024-11-28 01:32:20|517.71|515.61|517.54|515.44|517.71|515.61|517.54|515.44|17
1732757550000|2024-11-28 01:32:30|517.55|515.45|517.58|515.48|517.58|515.48|517.37|515.27|22
1732757560000|2024-11-28 01:32:40|517.57|515.47|517.58|515.48|517.59|515.49|517.51|515.41|14
1732757570000|2024-11-28 01:32:50|517.57|515.47|517.49|515.39|517.58|515.48|517.49|515.39|7
1732757580000|2024-11-28 01:33:00|517.44|515.34|517.76|515.66|517.78|515.68|517.44|515.34|18
1732757590000|2024-11-28 01:33:10|517.7|515.6|517.81|515.71|517.81|515.71|517.58|515.48|18
1732757600000|2024-11-28 01:33:20|517.82|515.72|517.95|515.85|517.95|515.85|517.82|515.72|14
1732757610000|2024-11-28 01:33:30|517.96|515.86|518|515.9|518.04|515.94|517.94|515.84|11
1732757620000|2024-11-28 01:33:40|518.01|515.91|518.06|515.96|518.12|516.02|518.01|515.91|14
1732757630000|2024-11-28 01:33:50|517.95|515.85|518.05|515.95|518.05|515.95|517.92|515.82|10
1732757640000|2024-11-28 01:34:00|518.06|515.96|518.5|516.4|518.5|516.4|518.06|515.96|22
1732757650000|2024-11-28 01:34:10|518.51|516.41|518.26|516.16|518.51|516.41|518.26|516.16|11
1732757660000|2024-11-28 01:34:20|518.25|516.15|518.22|516.12|518.25|516.15|518.2|516.1|5
1732757670000|2024-11-28 01:34:30|518.23|516.13|518.25|516.15|518.25|516.15|518.23|516.13|3
1732757680000|2024-11-28 01:34:40|518.26|516.16|518.41|516.31|518.42|516.32|518.26|516.16|9
1732757690000|2024-11-28 01:34:50|518.31|516.21|518.28|516.18|518.33|516.23|518.26|516.16|11
1732757700000|2024-11-28 01:35:00|518.29|516.19|518.39|516.29|518.39|516.29|518.29|516.19|14
1732757710000|2024-11-28 01:35:10|518.4|516.3|518.7|516.6|518.7|516.6|518.4|516.3|13
1732757720000|2024-11-28 01:35:20|518.69|516.59|518.5|516.4|518.69|516.59|518.41|516.31|16
1732757730000|2024-11-28 01:35:30|518.51|516.41|518.61|516.51|518.61|516.51|518.51|516.41|16
1732757740000|2024-11-28 01:35:40|518.62|516.52|518.51|516.41|518.62|516.52|518.43|516.33|11
1732757750000|2024-11-28 01:35:50|518.52|516.42|518.48|516.38|518.52|516.42|518.42|516.32|14
1732757760000|2024-11-28 01:36:00|518.49|516.39|518.44|516.34|518.51|516.41|518.41|516.31|12
1732757770000|2024-11-28 01:36:10|518.53|516.43|518.86|516.76|518.87|516.77|518.5|516.4|20
1732757780000|2024-11-28 01:36:20|518.84|516.74|518.68|516.58|518.85|516.75|518.6|516.5|14
1732757790000|2024-11-28 01:36:30|518.69|516.59|518.64|516.54|518.71|516.61|518.59|516.49|14
1732757800000|2024-11-28 01:36:40|518.63|516.53|518.7|516.6|518.7|516.6|518.63|516.53|8
1732757810000|2024-11-28 01:36:50|518.71|516.61|518.71|516.61|518.74|516.64|518.68|516.58|10
1732757820000|2024-11-28 01:37:00|518.72|516.62|518.96|516.86|518.96|516.86|518.66|516.56|15
1732757830000|2024-11-28 01:37:10|518.95|516.85|518.95|516.85|518.95|516.85|518.77|516.67|16
1732757840000|2024-11-28 01:37:20|518.96|516.86|518.97|516.87|519.02|516.92|518.96|516.86|17
1732757850000|2024-11-28 01:37:30|518.98|516.88|519.1|517|519.11|517.01|518.98|516.88|10
1732757860000|2024-11-28 01:37:40|519.11|517.01|519.33|517.23|519.33|517.23|519.11|517.01|16
1732757870000|2024-11-28 01:37:50|519.32|517.22|519.15|517.05|519.33|517.23|519.11|517.01|12
1732757880000|2024-11-28 01:38:00|519.16|517.06|519.34|517.24|519.34|517.24|519.15|517.05|10
1732757890000|2024-11-28 01:38:10|519.35|517.25|519.55|517.45|519.61|517.51|519.35|517.25|15
1732757900000|2024-11-28 01:38:20|519.52|517.42|519.61|517.51|519.61|517.51|519.52|517.42|8
1732757910000|2024-11-28 01:38:30|519.62|517.52|519.48|517.38|519.66|517.56|519.48|517.38|9
1732757920000|2024-11-28 01:38:40|519.47|517.37|519.2|517.1|519.48|517.38|519.14|517.04|18
1732757930000|2024-11-28 01:38:50|519.21|517.11|519.96|517.86|519.99|517.89|519.21|517.11|14
1732757940000|2024-11-28 01:39:00|519.97|517.87|520.57|518.47|520.57|518.47|519.93|517.83|24
1732757950000|2024-11-28 01:39:10|520.82|518.72|521.31|519.21|521.33|519.23|520.82|518.72|22
1732757960000|2024-11-28 01:39:20|521.32|519.22|521.33|519.23|521.33|519.23|521.32|519.22|2
1732757970000|2024-11-28 01:39:30|521.32|519.22|521.31|519.21|521.35|519.25|521.31|519.21|9
1732757980000|2024-11-28 01:39:40|521.33|519.23|521.12|519.02|521.33|519.23|521.02|518.92|13
1732757990000|2024-11-28 01:39:50|521.11|519.01|520.66|518.56|521.11|519.01|520.66|518.56|21
1732758000000|2024-11-28 01:40:00|520.68|518.58|520.42|518.32|520.68|518.58|520.41|518.31|12
1732758010000|2024-11-28 01:40:10|520.41|518.31|520.2|518.1|520.41|518.31|520.19|518.09|21
1732758020000|2024-11-28 01:40:20|520.21|518.11|520.25|518.15|520.25|518.15|520.16|518.06|19
1732758030000|2024-11-28 01:40:30|520.33|518.23|520.13|518.03|520.35|518.25|520.06|517.96|9
1732758040000|2024-11-28 01:40:40|520.05|517.95|519.95|517.85|520.05|517.95|519.95|517.85|9
1732758050000|2024-11-28 01:40:50|519.94|517.84|519.59|517.49|519.94|517.84|519.59|517.49|16
1732758060000|2024-11-28 01:41:00|519.58|517.48|519.68|517.58|519.75|517.65|519.4|517.3|18
1732758070000|2024-11-28 01:41:10|519.67|517.57|519.5|517.4|519.67|517.57|519.5|517.4|14
1732758080000|2024-11-28 01:41:20|519.51|517.41|519.63|517.53|519.63|517.53|519.5|517.4|14
1732758090000|2024-11-28 01:41:30|519.66|517.56|520.16|518.06|520.17|518.07|519.64|517.54|18
1732758100000|2024-11-28 01:41:40|520.15|518.05|519.72|517.62|520.15|518.05|519.72|517.62|21
1732758110000|2024-11-28 01:41:50|519.71|517.61|519.5|517.4|519.71|517.61|519.5|517.4|13
1732758120000|2024-11-28 01:42:00|519.49|517.39|519.15|517.05|519.49|517.39|519.15|517.05|14
1732758130000|2024-11-28 01:42:10|519.14|517.04|519.12|517.02|519.14|517.04|519.06|516.96|9
1732758140000|2024-11-28 01:42:20|518.96|516.86|518.84|516.74|518.98|516.88|518.84|516.74|14
1732758150000|2024-11-28 01:42:30|518.83|516.73|518.76|516.66|518.83|516.73|518.76|516.66|3
1732758160000|2024-11-28 01:42:40|518.75|516.65|518.75|516.65|518.78|516.68|518.68|516.58|9
1732758170000|2024-11-28 01:42:50|518.74|516.64|518.7|516.6|518.74|516.64|518.7|516.6|7
1732758180000|2024-11-28 01:43:00|518.65|516.55|518.67|516.57|518.74|516.64|518.65|516.55|6
1732758190000|2024-11-28 01:43:10|518.65|516.55|518.49|516.39|518.65|516.55|518.47|516.37|10
1732758200000|2024-11-28 01:43:20|518.5|516.4|518.56|516.46|518.56|516.46|518.5|516.4|9
1732758210000|2024-11-28 01:43:30|518.57|516.47|518.62|516.52|518.62|516.52|518.57|516.47|6
1732758220000|2024-11-28 01:43:40|518.71|516.61|518.73|516.63|518.74|516.64|518.71|516.61|11
1732758230000|2024-11-28 01:43:50|518.72|516.62|518.7|516.6|518.72|516.62|518.7|516.6|3
1732758240000|2024-11-28 01:44:00|518.71|516.61|519.1|517|519.24|517.14|518.71|516.61|10
1732758250000|2024-11-28 01:44:10|519.11|517.01|519.12|517.02|519.14|517.04|519.11|517.01|10
1732758260000|2024-11-28 01:44:20|519.13|517.03|519.14|517.04|519.14|517.04|519.13|517.03|2
1732758270000|2024-11-28 01:44:30|519.15|517.05|519.37|517.27|519.4|517.3|519.14|517.04|9
1732758280000|2024-11-28 01:44:40|519.3|517.2|519.3|517.2|519.3|517.2|519.29|517.19|7
1732758300000|2024-11-28 01:45:00|519.35|517.25|519.33|517.23|519.36|517.26|519.29|517.19|8
1732758310000|2024-11-28 01:45:10|519.32|517.22|519.45|517.35|519.45|517.35|519.31|517.21|14
1732758320000|2024-11-28 01:45:20|519.44|517.34|519.61|517.51|519.61|517.51|519.44|517.34|13
1732758330000|2024-11-28 01:45:30|519.6|517.5|519.7|517.6|519.72|517.62|519.6|517.5|11
1732758340000|2024-11-28 01:45:40|519.71|517.61|519.63|517.53|519.71|517.61|519.63|517.53|3
1732758350000|2024-11-28 01:45:50|519.62|517.52|519.59|517.49|519.67|517.57|519.56|517.46|8
1732758360000|2024-11-28 01:46:00|519.6|517.5|519.5|517.4|519.66|517.56|519.45|517.35|17
1732758370000|2024-11-28 01:46:10|519.49|517.39|519.39|517.29|519.49|517.39|519.39|517.29|7
1732758380000|2024-11-28 01:46:20|519.38|517.28|519.4|517.3|519.43|517.33|519.37|517.27|15
1732758390000|2024-11-28 01:46:30|519.42|517.32|519.59|517.49|519.59|517.49|519.42|517.32|12
1732758400000|2024-11-28 01:46:40|519.6|517.5|519.65|517.55|519.67|517.57|519.6|517.5|5
1732758410000|2024-11-28 01:46:50|519.64|517.54|519.64|517.54|519.66|517.56|519.62|517.52|6
1732758420000|2024-11-28 01:47:00|519.7|517.6|519.91|517.81|520.03|517.93|519.7|517.6|22
1732758430000|2024-11-28 01:47:10|519.92|517.82|519.89|517.79|519.92|517.82|519.89|517.79|6
1732758440000|2024-11-28 01:47:20|519.88|517.78|519.86|517.76|519.88|517.78|519.84|517.74|6
1732758450000|2024-11-28 01:47:30|519.87|517.77|519.86|517.76|519.87|517.77|519.86|517.76|2
1732758460000|2024-11-28 01:47:40|519.85|517.75|519.79|517.69|519.85|517.75|519.78|517.68|5
1732758470000|2024-11-28 01:47:50|519.77|517.67|519.8|517.7|519.81|517.71|519.77|517.67|7
1732758480000|2024-11-28 01:48:00|519.83|517.73|519.84|517.74|519.85|517.75|519.78|517.68|6
1732758490000|2024-11-28 01:48:10|519.8|517.7|519.63|517.53|519.8|517.7|519.61|517.51|9
1732758500000|2024-11-28 01:48:20|519.6|517.5|519.62|517.52|519.65|517.55|519.6|517.5|6
1732758510000|2024-11-28 01:48:30|519.63|517.53|519.72|517.62|519.74|517.64|519.63|517.53|8
1732758520000|2024-11-28 01:48:40|519.89|517.79|519.86|517.76|519.89|517.79|519.81|517.71|9
1732758530000|2024-11-28 01:48:50|519.87|517.77|519.9|517.8|519.9|517.8|519.87|517.77|9
1732758540000|2024-11-28 01:49:00|519.91|517.81|520.11|518.01|520.17|518.07|519.91|517.81|7
1732758550000|2024-11-28 01:49:10|520.12|518.02|520.3|518.2|520.3|518.2|520.12|518.02|15
1732758560000|2024-11-28 01:49:20|520.31|518.21|520.35|518.25|520.35|518.25|520.29|518.19|8
1732758570000|2024-11-28 01:49:30|520.36|518.26|520.47|518.37|520.47|518.37|520.36|518.26|5
1732758580000|2024-11-28 01:49:40|520.48|518.38|521|518.9|521|518.9|520.48|518.38|17
1732758590000|2024-11-28 01:49:50|521.01|518.91|521.68|519.58|521.68|519.58|520.99|518.89|23
1732758600000|2024-11-28 01:50:00|521.69|519.59|521.64|519.54|521.74|519.64|521.51|519.41|11
1732758610000|2024-11-28 01:50:10|521.63|519.53|521.44|519.34|521.64|519.54|521.4|519.3|15
1732758620000|2024-11-28 01:50:20|521.45|519.35|521.48|519.38|521.48|519.38|521.45|519.35|4
1732758630000|2024-11-28 01:50:30|521.4|519.3|521.38|519.28|521.4|519.3|521.38|519.28|4
1732758640000|2024-11-28 01:50:40|521.39|519.29|521.05|518.95|521.39|519.29|521.04|518.94|19
1732758650000|2024-11-28 01:50:50|521.04|518.94|521.06|518.96|521.06|518.96|521.04|518.94|5
1732758660000|2024-11-28 01:51:00|520.94|518.84|520.94|518.84|520.97|518.87|520.92|518.82|11
1732758670000|2024-11-28 01:51:10|520.93|518.83|521.15|519.05|521.15|519.05|520.83|518.73|9
1732758680000|2024-11-28 01:51:20|521.17|519.07|521.21|519.11|521.23|519.13|521.17|519.07|8
1732758690000|2024-11-28 01:51:30|521.22|519.12|521.05|518.95|521.22|519.12|521.05|518.95|11
1732758700000|2024-11-28 01:51:40|521.06|518.96|521.15|519.05|521.17|519.07|521.04|518.94|6
1732758710000|2024-11-28 01:51:50|521.09|518.99|521.03|518.93|521.09|518.99|521.03|518.93|14
1732758720000|2024-11-28 01:52:00|521.02|518.92|521.09|518.99|521.09|518.99|520.96|518.86|10
1732758730000|2024-11-28 01:52:10|520.91|518.81|520.9|518.8|520.91|518.81|520.9|518.8|2
1732758740000|2024-11-28 01:52:20|520.81|518.71|520.78|518.68|520.81|518.71|520.78|518.68|6
1732758750000|2024-11-28 01:52:30|520.77|518.67|520.79|518.69|520.79|518.69|520.77|518.67|3
1732758760000|2024-11-28 01:52:40|520.77|518.67|520.94|518.84|520.97|518.87|520.77|518.67|11
1732758780000|2024-11-28 01:53:00|520.93|518.83|520.42|518.32|520.93|518.83|520.42|518.32|9
1732758790000|2024-11-28 01:53:10|520.41|518.31|520.04|517.94|520.41|518.31|520.04|517.94|20
1732758800000|2024-11-28 01:53:20|520.06|517.96|520.12|518.02|520.12|518.02|520.06|517.96|7
1732758810000|2024-11-28 01:53:30|520.13|518.03|520.12|518.02|520.13|518.03|520.09|517.99|5
1732758820000|2024-11-28 01:53:40|520.11|518.01|520.08|517.98|520.11|518.01|520.08|517.98|5
1732758830000|2024-11-28 01:53:50|520.07|517.97|519.85|517.75|520.07|517.97|519.84|517.74|10
1732758840000|2024-11-28 01:54:00|519.86|517.76|519.93|517.83|519.93|517.83|519.86|517.76|11
1732758850000|2024-11-28 01:54:10|519.94|517.84|520.35|518.25|520.35|518.25|519.94|517.84|17
1732758860000|2024-11-28 01:54:20|520.36|518.26|520.36|518.26|520.37|518.27|520.36|518.26|3
1732758870000|2024-11-28 01:54:30|520.18|518.08|520.24|518.14|520.24|518.14|520.18|518.08|2
1732758880000|2024-11-28 01:54:40|520.23|518.13|520.23|518.13|520.23|518.13|520.23|518.13|1
1732758890000|2024-11-28 01:54:50|520.22|518.12|520.24|518.14|520.24|518.14|520.22|518.12|3
1732758900000|2024-11-28 01:55:00|520.18|518.08|520.39|518.29|520.41|518.31|520.18|518.08|11
1732758910000|2024-11-28 01:55:10|520.4|518.3|520.46|518.36|520.49|518.39|520.37|518.27|11
1732758920000|2024-11-28 01:55:20|520.57|518.47|520.63|518.53|520.63|518.53|520.56|518.46|9
1732758930000|2024-11-28 01:55:30|520.55|518.45|520.59|518.49|520.59|518.49|520.55|518.45|2
1732758940000|2024-11-28 01:55:40|520.58|518.48|520.48|518.38|520.58|518.48|520.37|518.27|7
1732758950000|2024-11-28 01:55:50|520.36|518.26|520.45|518.35|520.48|518.38|520.36|518.26|12
1732758960000|2024-11-28 01:56:00|520.46|518.36|520.46|518.36|520.71|518.61|520.44|518.34|11
1732758970000|2024-11-28 01:56:10|520.45|518.35|520.37|518.27|520.45|518.35|520.37|518.27|4
1732758980000|2024-11-28 01:56:20|520.36|518.26|520.37|518.27|520.37|518.27|520.36|518.26|2
1732758990000|2024-11-28 01:56:30|520.38|518.28|520.36|518.26|520.39|518.29|520.33|518.23|6
1732759000000|2024-11-28 01:56:40|520.37|518.27|520.3|518.2|520.37|518.27|520.3|518.2|5
1732759010000|2024-11-28 01:56:50|520.29|518.19|520.19|518.09|520.29|518.19|520.18|518.08|5
1732759020000|2024-11-28 01:57:00|520.18|518.08|520.18|518.08|520.18|518.08|520.18|518.08|1
1732759030000|2024-11-28 01:57:10|520.17|518.07|520.13|518.03|520.17|518.07|520.13|518.03|5
1732759040000|2024-11-28 01:57:20|520.05|517.95|520.05|517.95|520.05|517.95|520.03|517.93|5
1732759050000|2024-11-28 01:57:30|520.06|517.96|520.09|517.99|520.09|517.99|520.06|517.96|4
1732759060000|2024-11-28 01:57:40|519.99|517.89|519.96|517.86|520.07|517.97|519.94|517.84|12
1732759070000|2024-11-28 01:57:50|519.97|517.87|520.01|517.91|520.03|517.93|519.97|517.87|6
1732759080000|2024-11-28 01:58:00|520|517.9|520.06|517.96|520.1|518|520|517.9|7
1732759090000|2024-11-28 01:58:10|520.07|517.97|520.25|518.15|520.26|518.16|520.07|517.97|9
1732759100000|2024-11-28 01:58:20|520.26|518.16|520.28|518.18|520.28|518.18|520.26|518.16|3
1732759110000|2024-11-28 01:58:30|520.27|518.17|520.19|518.09|520.27|518.17|520.13|518.03|13
1732759120000|2024-11-28 01:58:40|520.2|518.1|520.24|518.14|520.26|518.16|520.2|518.1|9
1732759130000|2024-11-28 01:58:50|520.38|518.28|520.38|518.28|520.38|518.28|520.37|518.27|3
1732759140000|2024-11-28 01:59:00|520.37|518.27|520.83|518.73|520.92|518.82|520.33|518.23|17
1732759150000|2024-11-28 01:59:10|520.82|518.72|520.79|518.69|520.82|518.72|520.79|518.69|6
1732759160000|2024-11-28 01:59:20|520.78|518.68|520.81|518.71|520.81|518.71|520.78|518.68|4
1732759170000|2024-11-28 01:59:30|520.85|518.75|521.01|518.91|521.01|518.91|520.85|518.75|7
1732759180000|2024-11-28 01:59:40|521.02|518.92|521.11|519.01|521.16|519.06|521.01|518.91|10
1732759190000|2024-11-28 01:59:50|521.13|519.03|521.15|519.05|521.15|519.05|521.11|519.01|7
1732759200000|2024-11-28 02:00:00|521.21|519.11|521.41|519.31|521.47|519.37|521.21|519.11|16
1732759210000|2024-11-28 02:00:10|521.39|519.29|521.35|519.25|521.39|519.29|521.35|519.25|7
1732759220000|2024-11-28 02:00:20|521.26|519.16|521.12|519.02|521.26|519.16|521.1|519|9
1732759230000|2024-11-28 02:00:30|521.11|519.01|521.16|519.06|521.16|519.06|521.05|518.95|8
1732759240000|2024-11-28 02:00:40|521.15|519.05|521.13|519.03|521.15|519.05|521.11|519.01|9
1732759250000|2024-11-28 02:00:50|521.22|519.12|521.19|519.09|521.22|519.12|521.18|519.08|3
1732759260000|2024-11-28 02:01:00|521.2|519.1|521.82|519.72|521.82|519.72|521.19|519.09|22
1732759270000|2024-11-28 02:01:10|521.84|519.74|522.19|520.09|522.19|520.09|521.84|519.74|17
1732759280000|2024-11-28 02:01:20|522.2|520.1|522.06|519.96|522.2|520.1|522.02|519.92|6
1732759290000|2024-11-28 02:01:30|522.05|519.95|521.6|519.5|522.05|519.95|521.59|519.49|12
1732759300000|2024-11-28 02:01:40|521.59|519.49|521.47|519.37|521.59|519.49|521.47|519.37|5
1732759310000|2024-11-28 02:01:50|521.46|519.36|521.37|519.27|521.46|519.36|521.37|519.27|6
1732759320000|2024-11-28 02:02:00|521.36|519.26|521.36|519.26|521.38|519.28|521.33|519.23|5
1732759330000|2024-11-28 02:02:10|521.35|519.25|521.38|519.28|521.38|519.28|521.35|519.25|6
1732759340000|2024-11-28 02:02:20|521.39|519.29|521.57|519.47|521.57|519.47|521.39|519.29|8
1732759350000|2024-11-28 02:02:30|521.58|519.48|521.56|519.46|521.71|519.61|521.56|519.46|6
1732759360000|2024-11-28 02:02:40|521.55|519.45|521.52|519.42|521.55|519.45|521.52|519.42|4
1732759370000|2024-11-28 02:02:50|521.51|519.41|521.49|519.39|521.53|519.43|521.45|519.35|9
1732759380000|2024-11-28 02:03:00|521.5|519.4|521.69|519.59|521.69|519.59|521.5|519.4|8
1732759390000|2024-11-28 02:03:10|521.7|519.6|521.69|519.59|521.71|519.61|521.68|519.58|8
1732759400000|2024-11-28 02:03:20|521.58|519.48|521.43|519.33|521.59|519.49|521.42|519.32|9
1732759410000|2024-11-28 02:03:30|521.42|519.32|521.29|519.19|521.42|519.32|521.28|519.18|11
1732759420000|2024-11-28 02:03:40|521.28|519.18|521.26|519.16|521.28|519.18|521.26|519.16|3
1732759430000|2024-11-28 02:03:50|521.18|519.08|521.23|519.13|521.23|519.13|521.18|519.08|6
1732759440000|2024-11-28 02:04:00|521.24|519.14|521.23|519.13|521.24|519.14|521.2|519.1|5
1732759450000|2024-11-28 02:04:10|521.24|519.14|521.2|519.1|521.24|519.14|521.2|519.1|5
1732759460000|2024-11-28 02:04:20|521.19|519.09|521.1|519|521.19|519.09|521.1|519|8
1732759470000|2024-11-28 02:04:30|520.94|518.84|520.77|518.67|520.95|518.85|520.76|518.66|12
1732759480000|2024-11-28 02:04:40|520.59|518.49|520.3|518.2|520.59|518.49|520.28|518.18|17
1732759490000|2024-11-28 02:04:50|520.31|518.21|520.33|518.23|520.33|518.23|520.31|518.21|5
1732759500000|2024-11-28 02:05:00|520.34|518.24|520.34|518.24|520.37|518.27|520.33|518.23|10
1732759510000|2024-11-28 02:05:10|520.33|518.23|520.16|518.06|520.33|518.23|520.12|518.02|5
1732759520000|2024-11-28 02:05:20|519.99|517.89|520.01|517.91|520.05|517.95|519.99|517.89|9
1732759530000|2024-11-28 02:05:30|520.02|517.92|520.06|517.96|520.06|517.96|520.02|517.92|5
1732759540000|2024-11-28 02:05:40|520.05|517.95|520|517.9|520.05|517.95|519.99|517.89|5
1732759550000|2024-11-28 02:05:50|520.01|517.91|520|517.9|520.01|517.91|519.99|517.89|4
1732759560000|2024-11-28 02:06:00|519.99|517.89|519.95|517.85|519.99|517.89|519.95|517.85|5
1732759570000|2024-11-28 02:06:10|519.94|517.84|519.7|517.6|519.94|517.84|519.7|517.6|8
1732759580000|2024-11-28 02:06:20|519.71|517.61|519.66|517.56|519.71|517.61|519.66|517.56|9
1732759590000|2024-11-28 02:06:30|519.65|517.55|519.66|517.56|519.66|517.56|519.65|517.55|2
1732759600000|2024-11-28 02:06:40|519.65|517.55|519.66|517.56|519.66|517.56|519.65|517.55|6
1732759610000|2024-11-28 02:06:50|519.67|517.57|519.56|517.46|519.67|517.57|519.56|517.46|9
1732759620000|2024-11-28 02:07:00|519.55|517.45|519.41|517.31|519.55|517.45|519.41|517.31|9
1732759630000|2024-11-28 02:07:10|519.4|517.3|519.45|517.35|519.45|517.35|519.4|517.3|8
1732759640000|2024-11-28 02:07:20|519.44|517.34|519.33|517.23|519.44|517.34|519.33|517.23|8
1732759650000|2024-11-28 02:07:30|519.32|517.22|519.3|517.2|519.32|517.22|519.3|517.2|5
1732759660000|2024-11-28 02:07:40|519.33|517.23|519.35|517.25|519.37|517.27|519.28|517.18|9
1732759670000|2024-11-28 02:07:50|519.14|517.04|519.04|516.94|519.2|517.1|519.04|516.94|10
1732759680000|2024-11-28 02:08:00|519.03|516.93|518.99|516.89|519.05|516.95|518.99|516.89|7
1732759690000|2024-11-28 02:08:10|519.01|516.91|518.93|516.83|519.01|516.91|518.93|516.83|9
1732759700000|2024-11-28 02:08:20|518.96|516.86|518.39|516.29|518.96|516.86|518.39|516.29|11
1732759710000|2024-11-28 02:08:30|518.38|516.28|518.37|516.27|518.38|516.28|518.37|516.27|2
1732759720000|2024-11-28 02:08:40|518.36|516.26|518.3|516.2|518.36|516.26|518.3|516.2|3
1732759730000|2024-11-28 02:08:50|518.29|516.19|518.08|515.98|518.29|516.19|518.06|515.96|10
1732759740000|2024-11-28 02:09:00|518.09|515.99|518.03|515.93|518.11|516.01|518.02|515.92|8
1732759750000|2024-11-28 02:09:10|518.04|515.94|518.02|515.92|518.04|515.94|518.02|515.92|7
1732759760000|2024-11-28 02:09:20|518.01|515.91|517.99|515.89|518.01|515.91|517.99|515.89|10
1732759770000|2024-11-28 02:09:30|518|515.9|517.98|515.88|518.01|515.91|517.98|515.88|7
1732759780000|2024-11-28 02:09:40|517.97|515.87|517.98|515.88|518|515.9|517.97|515.87|11
1732759790000|2024-11-28 02:09:50|517.99|515.89|518.05|515.95|518.06|515.96|517.99|515.89|8
1732759800000|2024-11-28 02:10:00|518.13|516.03|517.92|515.82|518.14|516.04|517.91|515.81|10
1732759810000|2024-11-28 02:10:10|517.9|515.8|517.86|515.76|517.9|515.8|517.86|515.76|5
1732759820000|2024-11-28 02:10:20|517.85|515.75|517.61|515.51|517.85|515.75|517.59|515.49|8
1732759830000|2024-11-28 02:10:30|517.58|515.48|517.55|515.45|517.62|515.52|517.55|515.45|6
1732759840000|2024-11-28 02:10:40|517.54|515.44|517.5|515.4|517.54|515.44|517.49|515.39|13
1732759850000|2024-11-28 02:10:50|517.51|515.41|517.52|515.42|517.55|515.45|517.51|515.41|5
1732759860000|2024-11-28 02:11:00|517.51|515.41|517.68|515.58|517.68|515.58|517.51|515.41|10
1732759870000|2024-11-28 02:11:10|517.67|515.57|517.64|515.54|517.68|515.58|517.64|515.54|8
1732759880000|2024-11-28 02:11:20|517.65|515.55|517.67|515.57|517.67|515.57|517.64|515.54|7
1732759890000|2024-11-28 02:11:30|517.68|515.58|517.96|515.86|517.96|515.86|517.68|515.58|10
1732759900000|2024-11-28 02:11:40|517.97|515.87|518.16|516.06|518.17|516.07|517.95|515.85|9
1732759910000|2024-11-28 02:11:50|518.17|516.07|518.22|516.12|518.23|516.13|518.17|516.07|12
1732759920000|2024-11-28 02:12:00|518.23|516.13|518.27|516.17|518.28|516.18|518.23|516.13|7
1732759930000|2024-11-28 02:12:10|518.26|516.16|518.33|516.23|518.33|516.23|518.2|516.1|11
1732759940000|2024-11-28 02:12:20|518.34|516.24|518.47|516.37|518.47|516.37|518.34|516.24|9
1732759950000|2024-11-28 02:12:30|518.48|516.38|518.71|516.61|518.73|516.63|518.48|516.38|11
1732759960000|2024-11-28 02:12:40|518.72|516.62|518.72|516.62|518.72|516.62|518.7|516.6|4
1732759970000|2024-11-28 02:12:50|518.73|516.63|518.8|516.7|518.8|516.7|518.73|516.63|8
1732759980000|2024-11-28 02:13:00|518.97|516.87|519|516.9|519|516.9|518.96|516.86|6
1732759990000|2024-11-28 02:13:10|519.01|516.91|519.02|516.92|519.02|516.92|519|516.9|6
1732760000000|2024-11-28 02:13:20|519.08|516.98|519.06|516.96|519.09|516.99|519.06|516.96|11
1732760010000|2024-11-28 02:13:30|519.05|516.95|518.97|516.87|519.05|516.95|518.97|516.87|3
1732760020000|2024-11-28 02:13:40|518.96|516.86|518.77|516.67|518.96|516.86|518.77|516.67|11
1732760030000|2024-11-28 02:13:50|518.76|516.66|518.8|516.7|518.8|516.7|518.76|516.66|5
1732760040000|2024-11-28 02:14:00|518.81|516.71|518.8|516.7|518.83|516.73|518.8|516.7|4
1732760050000|2024-11-28 02:14:10|518.74|516.64|518.7|516.6|518.74|516.64|518.7|516.6|8
1732760060000|2024-11-28 02:14:20|518.69|516.59|518.57|516.47|518.69|516.59|518.57|516.47|5
1732760070000|2024-11-28 02:14:30|518.51|516.41|518.3|516.2|518.52|516.42|518.24|516.14|11
1732760080000|2024-11-28 02:14:40|518.29|516.19|518.28|516.18|518.29|516.19|518.27|516.17|5
1732760090000|2024-11-28 02:14:50|518.29|516.19|518.27|516.17|518.29|516.19|518.26|516.16|5
1732760100000|2024-11-28 02:15:00|518.28|516.18|518.47|516.37|518.49|516.39|518.28|516.18|14
1732760110000|2024-11-28 02:15:10|518.46|516.36|518.47|516.37|518.48|516.38|518.46|516.36|9
1732760120000|2024-11-28 02:15:20|518.38|516.28|518.49|516.39|518.49|516.39|518.26|516.16|19
1732760130000|2024-11-28 02:15:30|518.5|516.4|518.69|516.59|518.73|516.63|518.5|516.4|14
1732760140000|2024-11-28 02:15:40|518.68|516.58|518.67|516.57|518.68|516.58|518.67|516.57|2
1732760150000|2024-11-28 02:15:50|518.63|516.53|518.79|516.69|518.8|516.7|518.63|516.53|12
1732760160000|2024-11-28 02:16:00|518.8|516.7|519.06|516.96|519.07|516.97|518.8|516.7|5
1732760170000|2024-11-28 02:16:10|519.07|516.97|519.21|517.11|519.21|517.11|519.06|516.96|18
1732760180000|2024-11-28 02:16:20|519.2|517.1|519.56|517.46|519.6|517.5|519.2|517.1|18
1732760190000|2024-11-28 02:16:30|519.52|517.42|519.76|517.66|519.81|517.71|519.48|517.38|8
1732760200000|2024-11-28 02:16:40|519.75|517.65|519.56|517.46|519.75|517.65|519.56|517.46|12
1732760210000|2024-11-28 02:16:50|519.55|517.45|519.18|517.08|519.55|517.45|519.18|517.08|17
1732760220000|2024-11-28 02:17:00|519.17|517.07|519.42|517.32|519.43|517.33|519.17|517.07|17
1732760230000|2024-11-28 02:17:10|519.43|517.33|519.5|517.4|519.5|517.4|519.43|517.33|10
1732760240000|2024-11-28 02:17:20|519.56|517.46|519.9|517.8|519.91|517.81|519.56|517.46|17
1732760250000|2024-11-28 02:17:30|519.91|517.81|519.92|517.82|519.92|517.82|519.91|517.81|2
1732760260000|2024-11-28 02:17:40|519.93|517.83|519.97|517.87|519.97|517.87|519.92|517.82|7
1732760270000|2024-11-28 02:17:50|520|517.9|520.01|517.91|520.01|517.91|520|517.9|6
1732760280000|2024-11-28 02:18:00|520.02|517.92|520.19|518.09|520.19|518.09|519.93|517.83|7
1732760290000|2024-11-28 02:18:10|520.18|518.08|520.17|518.07|520.19|518.09|520.15|518.05|8
1732760300000|2024-11-28 02:18:20|520.18|518.08|520.21|518.11|520.21|518.11|520.18|518.08|4
1732760310000|2024-11-28 02:18:30|520.28|518.18|520.49|518.39|520.49|518.39|520.28|518.18|11
1732760320000|2024-11-28 02:18:40|520.48|518.38|520.47|518.37|520.48|518.38|520.47|518.37|2
1732760330000|2024-11-28 02:18:50|520.57|518.47|520.47|518.37|520.59|518.49|520.47|518.37|5
1732760340000|2024-11-28 02:19:00|520.42|518.32|520.48|518.38|520.48|518.38|520.42|518.32|4
1732760350000|2024-11-28 02:19:10|520.47|518.37|520.48|518.38|520.48|518.38|520.46|518.36|4
1732760360000|2024-11-28 02:19:20|520.49|518.39|520.49|518.39|520.5|518.4|520.49|518.39|3
1732760370000|2024-11-28 02:19:30|520.5|518.4|520.37|518.27|520.51|518.41|520.37|518.27|8
1732760380000|2024-11-28 02:19:40|520.36|518.26|520.34|518.24|520.36|518.26|520.34|518.24|3
1732760390000|2024-11-28 02:19:50|520.13|518.03|520.17|518.07|520.17|518.07|520.03|517.93|18
1732760400000|2024-11-28 02:20:00|520.18|518.08|520.37|518.27|520.37|518.27|520.16|518.06|9
1732760410000|2024-11-28 02:20:10|520.36|518.26|520.18|518.08|520.36|518.26|520.18|518.08|7
1732760420000|2024-11-28 02:20:20|520.17|518.07|520.03|517.93|520.17|518.07|520.03|517.93|5
1732760430000|2024-11-28 02:20:30|520.02|517.92|520.02|517.92|520.02|517.92|520.02|517.92|1
1732760440000|2024-11-28 02:20:40|520.01|517.91|519.9|517.8|520.01|517.91|519.88|517.78|6
1732760450000|2024-11-28 02:20:50|519.88|517.78|519.72|517.62|519.88|517.78|519.68|517.58|13
1732760470000|2024-11-28 02:21:10|519.73|517.63|519.83|517.73|519.83|517.73|519.73|517.63|9
1732760480000|2024-11-28 02:21:20|519.84|517.74|519.89|517.79|519.91|517.81|519.84|517.74|10
1732760490000|2024-11-28 02:21:30|519.94|517.84|520.27|518.17|520.27|518.17|519.89|517.79|12
1732760500000|2024-11-28 02:21:40|520.29|518.19|520.28|518.18|520.29|518.19|520.27|518.17|4
1732760510000|2024-11-28 02:21:50|520.27|518.17|520.4|518.3|520.42|518.32|520.27|518.17|8
1732760530000|2024-11-28 02:22:10|520.39|518.29|520.42|518.32|520.42|518.32|520.38|518.28|8
1732760540000|2024-11-28 02:22:20|520.43|518.33|520.27|518.17|520.43|518.33|520.2|518.1|6
1732760550000|2024-11-28 02:22:30|520.26|518.16|520.4|518.3|520.53|518.43|520.26|518.16|8
1732760560000|2024-11-28 02:22:40|520.39|518.29|520.43|518.33|520.43|518.33|520.38|518.28|9
1732760570000|2024-11-28 02:22:50|520.54|518.44|520.6|518.5|520.66|518.56|520.54|518.44|9
1732760590000|2024-11-28 02:23:10|520.59|518.49|520.61|518.51|520.61|518.51|520.55|518.45|7
1732760600000|2024-11-28 02:23:20|520.6|518.5|520.63|518.53|520.63|518.53|520.6|518.5|4
1732760610000|2024-11-28 02:23:30|520.64|518.54|520.9|518.8|520.9|518.8|520.64|518.54|7
1732760620000|2024-11-28 02:23:40|520.91|518.81|520.87|518.77|520.91|518.81|520.87|518.77|5
1732760630000|2024-11-28 02:23:50|520.88|518.78|520.89|518.79|520.89|518.79|520.88|518.78|4
1732760640000|2024-11-28 02:24:00|520.91|518.81|520.92|518.82|521.08|518.98|520.91|518.81|6
1732760650000|2024-11-28 02:24:10|520.93|518.83|520.88|518.78|520.93|518.83|520.86|518.76|9
1732760660000|2024-11-28 02:24:20|520.87|518.77|520.87|518.77|520.87|518.77|520.85|518.75|9
1732760670000|2024-11-28 02:24:30|520.88|518.78|520.91|518.81|520.91|518.81|520.88|518.78|4
1732760680000|2024-11-28 02:24:40|520.92|518.82|521.07|518.97|521.09|518.99|520.9|518.8|11
1732760690000|2024-11-28 02:24:50|521.06|518.96|521.1|519|521.11|519.01|521.05|518.95|7
1732760700000|2024-11-28 02:25:00|521.09|518.99|520.57|518.47|521.09|518.99|520.57|518.47|15
1732760710000|2024-11-28 02:25:10|520.56|518.46|520.5|518.4|520.56|518.46|520.48|518.38|10
1732760720000|2024-11-28 02:25:20|520.41|518.31|520.42|518.32|520.42|518.32|520.41|518.31|2
1732760740000|2024-11-28 02:25:40|520.41|518.31|520.31|518.21|520.41|518.31|520.31|518.21|6
1732760750000|2024-11-28 02:25:50|520.3|518.2|520.19|518.09|520.3|518.2|520.16|518.06|7
1732760760000|2024-11-28 02:26:00|520.2|518.1|520.42|518.32|520.42|518.32|520.2|518.1|8
1732760770000|2024-11-28 02:26:10|520.43|518.33|520.45|518.35|520.46|518.36|520.42|518.32|11
1732760780000|2024-11-28 02:26:20|520.48|518.38|520.4|518.3|520.48|518.38|520.4|518.3|6
1732760790000|2024-11-28 02:26:30|520.29|518.19|520.14|518.04|520.29|518.19|520.14|518.04|7
1732760800000|2024-11-28 02:26:40|520.13|518.03|519.88|517.78|520.13|518.03|519.82|517.72|11
1732760810000|2024-11-28 02:26:50|519.89|517.79|519.87|517.77|519.89|517.79|519.87|517.77|7
1732760820000|2024-11-28 02:27:00|519.88|517.78|519.92|517.82|519.92|517.82|519.88|517.78|5
1732760830000|2024-11-28 02:27:10|519.93|517.83|519.79|517.69|519.93|517.83|519.79|517.69|6
1732760840000|2024-11-28 02:27:20|519.83|517.73|519.84|517.74|519.85|517.75|519.79|517.69|11
1732760850000|2024-11-28 02:27:30|519.83|517.73|519.76|517.66|519.83|517.73|519.76|517.66|5
1732760860000|2024-11-28 02:27:40|519.75|517.65|519.48|517.38|519.75|517.65|519.48|517.38|10
1732760870000|2024-11-28 02:27:50|519.47|517.37|519.43|517.33|519.47|517.37|519.43|517.33|9
1732760880000|2024-11-28 02:28:00|519.42|517.32|519.44|517.34|519.44|517.34|519.42|517.32|4
1732760890000|2024-11-28 02:28:10|519.64|517.54|519.69|517.59|519.69|517.59|519.62|517.52|14
1732760900000|2024-11-28 02:28:20|519.8|517.7|519.83|517.73|519.86|517.76|519.8|517.7|12
1732760910000|2024-11-28 02:28:30|519.84|517.74|520.08|517.98|520.09|517.99|519.82|517.72|15
1732760920000|2024-11-28 02:28:40|520.07|517.97|520.03|517.93|520.07|517.97|520.03|517.93|5
1732760930000|2024-11-28 02:28:50|520.02|517.92|519.99|517.89|520.02|517.92|519.99|517.89|6
1732760940000|2024-11-28 02:29:00|519.98|517.88|519.9|517.8|519.98|517.88|519.9|517.8|8
1732760950000|2024-11-28 02:29:10|519.89|517.79|519.92|517.82|519.92|517.82|519.86|517.76|5
1732760960000|2024-11-28 02:29:20|519.87|517.77|519.83|517.73|519.87|517.77|519.83|517.73|5
1732760970000|2024-11-28 02:29:30|519.82|517.72|519.8|517.7|519.82|517.72|519.8|517.7|3
1732760980000|2024-11-28 02:29:40|519.79|517.69|519.72|517.62|519.79|517.69|519.72|517.62|6
1732760990000|2024-11-28 02:29:50|519.62|517.52|519.5|517.4|519.62|517.52|519.5|517.4|7
1732761000000|2024-11-28 02:30:00|519.49|517.39|519.67|517.57|519.67|517.57|519.49|517.39|14
1732761010000|2024-11-28 02:30:10|519.65|517.55|519.56|517.46|519.66|517.56|519.56|517.46|7
1732761020000|2024-11-28 02:30:20|519.41|517.31|519.42|517.32|519.44|517.34|519.41|517.31|6
1732761030000|2024-11-28 02:30:30|519.41|517.31|519.44|517.34|519.44|517.34|519.41|517.31|3
1732761040000|2024-11-28 02:30:40|519.43|517.33|519.4|517.3|519.43|517.33|519.4|517.3|4
1732761050000|2024-11-28 02:30:50|519.23|517.13|519.26|517.16|519.26|517.16|519.21|517.11|10
1732761060000|2024-11-28 02:31:00|519.27|517.17|519.28|517.18|519.28|517.18|519.27|517.17|2
1732761070000|2024-11-28 02:31:10|519.27|517.17|519.37|517.27|519.42|517.32|519.26|517.16|10
1732761080000|2024-11-28 02:31:20|519.17|517.07|519.2|517.1|519.21|517.11|519.17|517.07|8
1732761090000|2024-11-28 02:31:30|519.21|517.11|519.2|517.1|519.21|517.11|519.19|517.09|4
1732761100000|2024-11-28 02:31:40|519.21|517.11|519.27|517.17|519.27|517.17|519.21|517.11|5
1732761110000|2024-11-28 02:31:50|519.31|517.21|519.43|517.33|519.48|517.38|519.3|517.2|18
1732761120000|2024-11-28 02:32:00|519.48|517.38|519.62|517.52|519.74|517.64|519.48|517.38|13
1732761130000|2024-11-28 02:32:10|519.61|517.51|519.22|517.12|519.61|517.51|519.22|517.12|17
1732761140000|2024-11-28 02:32:20|519.21|517.11|519.57|517.47|519.57|517.47|519.21|517.11|18
1732761150000|2024-11-28 02:32:30|519.58|517.48|519.63|517.53|519.63|517.53|519.58|517.48|9
1732761160000|2024-11-28 02:32:40|519.64|517.54|519.52|517.42|519.64|517.54|519.52|517.42|6
1732761170000|2024-11-28 02:32:50|519.51|517.41|519.47|517.37|519.51|517.41|519.47|517.37|7
1732761180000|2024-11-28 02:33:00|519.48|517.38|519.9|517.8|519.9|517.8|519.48|517.38|25
1732761190000|2024-11-28 02:33:10|519.89|517.79|519.88|517.78|519.89|517.79|519.88|517.78|2
1732761200000|2024-11-28 02:33:20|519.77|517.67|519.5|517.4|519.77|517.67|519.5|517.4|11
1732761210000|2024-11-28 02:33:30|519.42|517.32|519.42|517.32|519.46|517.36|519.42|517.32|9
1732761220000|2024-11-28 02:33:40|519.43|517.33|518.8|516.7|519.44|517.34|518.8|516.7|24
1732761230000|2024-11-28 02:33:50|518.78|516.68|518.37|516.27|518.78|516.68|518.37|516.27|22
1732761240000|2024-11-28 02:34:00|518.38|516.28|518.3|516.2|518.39|516.29|518.26|516.16|8
1732761250000|2024-11-28 02:34:10|518.29|516.19|518.23|516.13|518.29|516.19|518.22|516.12|11
1732761260000|2024-11-28 02:34:20|518.22|516.12|518.24|516.14|518.24|516.14|518.21|516.11|11
1732761270000|2024-11-28 02:34:30|518.25|516.15|518.22|516.12|518.32|516.22|518.21|516.11|12
1732761280000|2024-11-28 02:34:40|518.21|516.11|518.15|516.05|518.21|516.11|518.12|516.02|9
1732761290000|2024-11-28 02:34:50|518.16|516.06|518.11|516.01|518.16|516.06|518.11|516.01|6
1732761300000|2024-11-28 02:35:00|518.1|516|518.29|516.19|518.37|516.27|518.09|515.99|20
1732761310000|2024-11-28 02:35:10|518.36|516.26|518.33|516.23|518.36|516.26|518.29|516.19|11
1732761320000|2024-11-28 02:35:20|518.34|516.24|518.35|516.25|518.36|516.26|518.34|516.24|4
1732761330000|2024-11-28 02:35:30|518.36|516.26|518.43|516.33|518.49|516.39|518.3|516.2|7
1732761340000|2024-11-28 02:35:40|518.44|516.34|518.41|516.31|518.46|516.36|518.41|516.31|9
1732761350000|2024-11-28 02:35:50|518.4|516.3|518.45|516.35|518.5|516.4|518.4|516.3|12
1732761360000|2024-11-28 02:36:00|518.44|516.34|518.19|516.09|518.46|516.36|518.19|516.09|11
1732761370000|2024-11-28 02:36:10|518.18|516.08|517.98|515.88|518.18|516.08|517.96|515.86|14
1732761380000|2024-11-28 02:36:20|517.94|515.84|517.95|515.85|517.96|515.86|517.94|515.84|5
1732761390000|2024-11-28 02:36:30|517.94|515.84|517.95|515.85|517.95|515.85|517.94|515.84|2
1732761400000|2024-11-28 02:36:40|517.94|515.84|517.88|515.78|517.94|515.84|517.87|515.77|4
1732761410000|2024-11-28 02:36:50|517.89|515.79|517.66|515.56|517.9|515.8|517.66|515.56|13
1732761420000|2024-11-28 02:37:00|517.56|515.46|517.57|515.47|517.57|515.47|517.56|515.46|4
1732761430000|2024-11-28 02:37:10|517.55|515.45|517.34|515.24|517.55|515.45|517.33|515.23|9
1732761440000|2024-11-28 02:37:20|517.33|515.23|517.29|515.19|517.33|515.23|517.26|515.16|6
1732761450000|2024-11-28 02:37:30|517.24|515.14|517.16|515.06|517.24|515.14|517.14|515.04|9
1732761460000|2024-11-28 02:37:40|517.17|515.07|517.39|515.29|517.43|515.33|517.16|515.06|15
1732761470000|2024-11-28 02:37:50|517.4|515.3|517.43|515.33|517.43|515.33|517.4|515.3|6
1732761480000|2024-11-28 02:38:00|517.5|515.4|517.67|515.57|517.69|515.59|517.5|515.4|9
1732761490000|2024-11-28 02:38:10|517.66|515.56|517.44|515.34|517.66|515.56|517.41|515.31|10
1732761500000|2024-11-28 02:38:20|517.43|515.33|517.33|515.23|517.43|515.33|517.33|515.23|5
1732761510000|2024-11-28 02:38:30|517.35|515.25|517.33|515.23|517.35|515.25|517.32|515.22|4
1732761520000|2024-11-28 02:38:40|517.32|515.22|517.29|515.19|517.32|515.22|517.29|515.19|4
1732761540000|2024-11-28 02:39:00|517.28|515.18|517.26|515.16|517.39|515.29|517.25|515.15|7
1732761550000|2024-11-28 02:39:10|517.27|515.17|517.26|515.16|517.27|515.17|517.26|515.16|2
1732761560000|2024-11-28 02:39:20|517.27|515.17|517.24|515.14|517.27|515.17|517.2|515.1|12
1732761570000|2024-11-28 02:39:30|517.25|515.15|517.52|515.42|517.52|515.42|517.25|515.15|7
1732761580000|2024-11-28 02:39:40|517.51|515.41|517.5|515.4|517.51|515.41|517.47|515.37|3
1732761590000|2024-11-28 02:39:50|517.44|515.34|517.36|515.26|517.45|515.35|517.36|515.26|4
1732761600000|2024-11-28 02:40:00|517.35|515.25|517.34|515.24|517.36|515.26|517.34|515.24|4
1732761610000|2024-11-28 02:40:10|517.33|515.23|517.12|515.02|517.33|515.23|517.12|515.02|9
1732761620000|2024-11-28 02:40:20|517.1|515|517.01|514.91|517.11|515.01|517.01|514.91|6
1732761630000|2024-11-28 02:40:30|517.02|514.92|516.99|514.89|517.02|514.92|516.99|514.89|8
1732761640000|2024-11-28 02:40:40|516.98|514.88|517|514.9|517|514.9|516.98|514.88|3
1732761650000|2024-11-28 02:40:50|516.97|514.87|517.34|515.24|517.36|515.26|516.89|514.79|17
1732761660000|2024-11-28 02:41:00|517.36|515.26|517.43|515.33|517.44|515.34|517.35|515.25|12
1732761670000|2024-11-28 02:41:10|517.32|515.22|517.23|515.13|517.32|515.22|517.22|515.12|7
1732761680000|2024-11-28 02:41:20|517.22|515.12|516.72|514.62|517.22|515.12|516.72|514.62|9
1732761690000|2024-11-28 02:41:30|516.71|514.61|516.72|514.62|516.72|514.62|516.71|514.61|2
1732761700000|2024-11-28 02:41:40|516.67|514.57|516.52|514.42|516.67|514.57|516.52|514.42|11
1732761710000|2024-11-28 02:41:50|516.51|514.41|516.45|514.35|516.51|514.41|516.45|514.35|9
1732761720000|2024-11-28 02:42:00|516.46|514.36|516.59|514.49|516.59|514.49|516.46|514.36|4
1732761730000|2024-11-28 02:42:10|516.6|514.5|516.6|514.5|516.65|514.55|516.58|514.48|12
1732761740000|2024-11-28 02:42:20|516.61|514.51|516.59|514.49|516.61|514.51|516.59|514.49|5
1732761750000|2024-11-28 02:42:30|516.79|514.69|516.79|514.69|516.79|514.69|516.79|514.69|1
1732761760000|2024-11-28 02:42:40|516.78|514.68|516.78|514.68|516.78|514.68|516.78|514.68|1
1732761770000|2024-11-28 02:42:50|516.77|514.67|516.81|514.71|516.81|514.71|516.77|514.67|7
1732761780000|2024-11-28 02:43:00|516.82|514.72|516.8|514.7|516.89|514.79|516.76|514.66|9
1732761790000|2024-11-28 02:43:10|516.71|514.61|516.68|514.58|516.76|514.66|516.66|514.56|9
1732761800000|2024-11-28 02:43:20|516.69|514.59|516.69|514.59|516.7|514.6|516.68|514.58|7
1732761810000|2024-11-28 02:43:30|516.7|514.6|516.88|514.78|516.88|514.78|516.7|514.6|8
1732761820000|2024-11-28 02:43:40|516.87|514.77|516.82|514.72|516.87|514.77|516.8|514.7|4
1732761830000|2024-11-28 02:43:50|516.75|514.65|516.74|514.64|516.75|514.65|516.74|514.64|2
1732761840000|2024-11-28 02:44:00|516.73|514.63|516.78|514.68|516.8|514.7|516.73|514.63|7
1732761850000|2024-11-28 02:44:10|516.77|514.67|516.93|514.83|516.93|514.83|516.75|514.65|8
1732761860000|2024-11-28 02:44:20|516.94|514.84|516.95|514.85|516.97|514.87|516.94|514.84|5
1732761870000|2024-11-28 02:44:30|517.03|514.93|517.12|515.02|517.12|515.02|517.03|514.93|5
1732761880000|2024-11-28 02:44:40|517.13|515.03|517.08|514.98|517.15|515.05|517.08|514.98|10
1732761890000|2024-11-28 02:44:50|516.99|514.89|516.99|514.89|517|514.9|516.92|514.82|10
1732761900000|2024-11-28 02:45:00|516.98|514.88|516.82|514.72|516.98|514.88|516.82|514.72|5
1732761910000|2024-11-28 02:45:10|516.83|514.73|516.73|514.63|516.83|514.73|516.69|514.59|7
1732761920000|2024-11-28 02:45:20|516.74|514.64|516.37|514.27|516.74|514.64|516.37|514.27|20
1732761930000|2024-11-28 02:45:30|516.36|514.26|516.08|513.98|516.36|514.26|516.08|513.98|10
1732761940000|2024-11-28 02:45:40|516.01|513.91|515.56|513.46|516.01|513.91|515.56|513.46|22
1732761950000|2024-11-28 02:45:50|515.55|513.45|515.52|513.42|515.55|513.45|515.48|513.38|12
1732761960000|2024-11-28 02:46:00|515.53|513.43|515.95|513.85|515.95|513.85|515.53|513.43|9
1732761970000|2024-11-28 02:46:10|515.91|513.81|515.81|513.71|515.91|513.81|515.8|513.7|15
1732761980000|2024-11-28 02:46:20|515.82|513.72|515.98|513.88|516.08|513.98|515.82|513.72|21
1732761990000|2024-11-28 02:46:30|515.89|513.79|515.79|513.69|515.9|513.8|515.75|513.65|17
1732762000000|2024-11-28 02:46:40|515.78|513.68|515.72|513.62|515.78|513.68|515.68|513.58|14
1732762010000|2024-11-28 02:46:50|515.73|513.63|515.75|513.65|515.8|513.7|515.73|513.63|16
1732762020000|2024-11-28 02:47:00|515.81|513.71|515.47|513.37|515.81|513.71|515.46|513.36|20
1732762030000|2024-11-28 02:47:10|515.46|513.36|515.41|513.31|515.46|513.36|515.26|513.16|21
1732762040000|2024-11-28 02:47:20|515.42|513.32|515.46|513.36|515.46|513.36|515.42|513.32|5
1732762050000|2024-11-28 02:47:30|515.42|513.32|515.26|513.16|515.42|513.32|515.25|513.15|8
1732762060000|2024-11-28 02:47:40|515.14|513.04|515.08|512.98|515.17|513.07|515.04|512.94|12
1732762070000|2024-11-28 02:47:50|515.07|512.97|514.78|512.68|515.08|512.98|514.75|512.65|20
1732762080000|2024-11-28 02:48:00|514.81|512.71|514.99|512.89|514.99|512.89|514.81|512.71|22
1732762090000|2024-11-28 02:48:10|515|512.9|514.91|512.81|515.02|512.92|514.9|512.8|9
1732762100000|2024-11-28 02:48:20|514.92|512.82|515.21|513.11|515.21|513.11|514.92|512.82|19
1732762110000|2024-11-28 02:48:30|515.22|513.12|515.48|513.38|515.48|513.38|515.22|513.12|6
1732762120000|2024-11-28 02:48:40|515.47|513.37|515.48|513.38|515.49|513.39|515.47|513.37|4
1732762130000|2024-11-28 02:48:50|515.49|513.39|515.41|513.31|515.53|513.43|515.4|513.3|7
1732762140000|2024-11-28 02:49:00|515.28|513.18|515.28|513.18|515.28|513.18|515.26|513.16|4
1732762150000|2024-11-28 02:49:10|515.29|513.19|515.28|513.18|515.33|513.23|515.21|513.11|20
1732762160000|2024-11-28 02:49:20|515.29|513.19|515.56|513.46|515.58|513.48|515.29|513.19|15
1732762170000|2024-11-28 02:49:30|515.55|513.45|515.33|513.23|515.57|513.47|515.3|513.2|9
1732762180000|2024-11-28 02:49:40|515.34|513.24|515.11|513.01|515.37|513.27|515.09|512.99|14
1732762190000|2024-11-28 02:49:50|515.12|513.02|515.2|513.1|515.24|513.14|515.12|513.02|16
1732762200000|2024-11-28 02:50:00|515.35|513.25|515.58|513.48|515.58|513.48|515.35|513.25|13
1732762210000|2024-11-28 02:50:10|515.57|513.47|515.34|513.24|515.57|513.47|515.34|513.24|8
1732762220000|2024-11-28 02:50:20|515.33|513.23|515.14|513.04|515.33|513.23|515.13|513.03|11
1732762230000|2024-11-28 02:50:30|515.15|513.05|515.38|513.28|515.38|513.28|515.15|513.05|20
1732762240000|2024-11-28 02:50:40|515.39|513.29|515.58|513.48|515.62|513.52|515.39|513.29|13
1732762250000|2024-11-28 02:50:50|515.57|513.47|515.64|513.54|515.65|513.55|515.57|513.47|11
1732762260000|2024-11-28 02:51:00|515.6|513.5|515.77|513.67|515.77|513.67|515.6|513.5|14
1732762270000|2024-11-28 02:51:10|515.76|513.66|515.56|513.46|515.78|513.68|515.54|513.44|11
1732762280000|2024-11-28 02:51:20|515.54|513.44|515.4|513.3|515.54|513.44|515.39|513.29|7
1732762290000|2024-11-28 02:51:30|515.41|513.31|515.15|513.05|515.42|513.32|515.1|513|13
1732762300000|2024-11-28 02:51:40|515.17|513.07|515.23|513.13|515.23|513.13|515.17|513.07|9
1732762310000|2024-11-28 02:51:50|515.22|513.12|515.22|513.12|515.22|513.12|515.22|513.12|1
1732762320000|2024-11-28 02:52:00|515.21|513.11|515.12|513.02|515.21|513.11|515.09|512.99|6
1732762330000|2024-11-28 02:52:10|515.11|513.01|515.12|513.02|515.13|513.03|515.11|513.01|3
1732762340000|2024-11-28 02:52:20|515.11|513.01|515.06|512.96|515.11|513.01|515.03|512.93|4
1732762350000|2024-11-28 02:52:30|515.05|512.95|514.74|512.64|515.05|512.95|514.74|512.64|10
1732762360000|2024-11-28 02:52:40|514.73|512.63|514.62|512.52|514.73|512.63|514.62|512.52|6
1732762370000|2024-11-28 02:52:50|514.56|512.46|514.25|512.15|514.56|512.46|514.24|512.14|14
1732762380000|2024-11-28 02:53:00|514.24|512.14|514.21|512.11|514.31|512.21|514.21|512.11|8
1732762390000|2024-11-28 02:53:10|514.22|512.12|514.12|512.02|514.22|512.12|514.12|512.02|6
1732762400000|2024-11-28 02:53:20|514.11|512.01|514.15|512.05|514.17|512.07|514.11|512.01|9
1732762410000|2024-11-28 02:53:30|514.11|512.01|513.41|511.31|514.11|512.01|513.38|511.28|18
1732762420000|2024-11-28 02:53:40|513.42|511.32|513.58|511.48|513.58|511.48|513.42|511.32|14
1732762430000|2024-11-28 02:53:50|513.57|511.47|513.53|511.43|513.58|511.48|513.53|511.43|7
1732762440000|2024-11-28 02:54:00|513.52|511.42|513.49|511.39|513.53|511.43|513.45|511.35|6
1732762450000|2024-11-28 02:54:10|513.48|511.38|513.44|511.34|513.49|511.39|513.43|511.33|5
1732762460000|2024-11-28 02:54:20|513.43|511.33|513.44|511.34|513.44|511.34|513.42|511.32|4
1732762470000|2024-11-28 02:54:30|513.45|511.35|513.44|511.34|513.45|511.35|513.33|511.23|3
1732762480000|2024-11-28 02:54:40|513.45|511.35|513.45|511.35|513.45|511.35|513.43|511.33|3
1732762490000|2024-11-28 02:54:50|513.46|511.36|513.39|511.29|513.46|511.36|513.39|511.29|2
1732762500000|2024-11-28 02:55:00|513.35|511.25|513.55|511.45|513.55|511.45|513.28|511.18|21
1732762510000|2024-11-28 02:55:10|513.46|511.36|513.18|511.08|513.46|511.36|513.17|511.07|16
1732762520000|2024-11-28 02:55:20|513.17|511.07|513.17|511.07|513.18|511.08|513.17|511.07|3
1732762530000|2024-11-28 02:55:30|513.16|511.06|513.12|511.02|513.17|511.07|513.12|511.02|7
1732762540000|2024-11-28 02:55:40|513.11|511.01|513.06|510.96|513.11|511.01|513.05|510.95|8
1732762550000|2024-11-28 02:55:50|512.96|510.86|512.84|510.74|512.97|510.87|512.84|510.74|4
1732762560000|2024-11-28 02:56:00|512.69|510.59|512.58|510.48|512.78|510.68|512.58|510.48|15
1732762570000|2024-11-28 02:56:10|512.57|510.47|512.36|510.26|512.57|510.47|512.36|510.26|17
1732762580000|2024-11-28 02:56:20|512.37|510.27|512.18|510.08|512.37|510.27|512.18|510.08|14
1732762590000|2024-11-28 02:56:30|512.17|510.07|512.02|509.92|512.17|510.07|512|509.9|9
1732762600000|2024-11-28 02:56:40|512.01|509.91|512.01|509.91|512.01|509.91|511.99|509.89|6
1732762610000|2024-11-28 02:56:50|512|509.9|512.21|510.11|512.21|510.11|512|509.9|6
1732762620000|2024-11-28 02:57:00|512.22|510.12|512.22|510.12|512.22|510.12|512.2|510.1|4
1732762630000|2024-11-28 02:57:10|512.23|510.13|512.22|510.12|512.23|510.13|512.21|510.11|4
1732762640000|2024-11-28 02:57:20|512.12|510.02|511.97|509.87|512.12|510.02|511.97|509.87|6
1732762650000|2024-11-28 02:57:30|511.84|509.74|511.94|509.84|511.96|509.86|511.81|509.71|18
1732762660000|2024-11-28 02:57:40|511.93|509.83|511.86|509.76|511.94|509.84|511.84|509.74|7
1732762670000|2024-11-28 02:57:50|511.85|509.75|511.87|509.77|511.87|509.77|511.79|509.69|12
1732762680000|2024-11-28 02:58:00|511.88|509.78|512.02|509.92|512.03|509.93|511.88|509.78|10
1732762690000|2024-11-28 02:58:10|511.93|509.83|511.92|509.82|511.94|509.84|511.92|509.82|4
1732762700000|2024-11-28 02:58:20|511.91|509.81|511.73|509.63|511.91|509.81|511.73|509.63|10
1732762710000|2024-11-28 02:58:30|511.74|509.64|511.75|509.65|511.82|509.72|511.72|509.62|7
1732762720000|2024-11-28 02:58:40|511.76|509.66|511.47|509.37|511.76|509.66|511.47|509.37|12
1732762730000|2024-11-28 02:58:50|511.46|509.36|511.46|509.36|511.47|509.37|511.45|509.35|5
1732762740000|2024-11-28 02:59:00|511.53|509.43|511.67|509.57|511.67|509.57|511.47|509.37|9
1732762750000|2024-11-28 02:59:10|511.64|509.54|511.57|509.47|511.65|509.55|511.57|509.47|8
1732762760000|2024-11-28 02:59:20|511.56|509.46|511.62|509.52|511.63|509.53|511.56|509.46|6
1732762770000|2024-11-28 02:59:30|511.63|509.53|511.97|509.87|511.98|509.88|511.63|509.53|16
1732762780000|2024-11-28 02:59:40|511.98|509.88|511.98|509.88|511.99|509.89|511.96|509.86|9
1732762790000|2024-11-28 02:59:50|511.96|509.86|511.93|509.83|511.98|509.88|511.92|509.82|6
1732762800000|2024-11-28 03:00:00|511.94|509.84|512.03|509.93|512.03|509.93|511.91|509.81|7
1732762810000|2024-11-28 03:00:10|511.91|509.81|511.99|509.89|511.99|509.89|511.84|509.74|18
1732762820000|2024-11-28 03:00:20|512|509.9|512.36|510.26|512.42|510.32|512|509.9|21
1732762830000|2024-11-28 03:00:30|512.35|510.25|512.49|510.39|512.49|510.39|512.32|510.22|11
1732762840000|2024-11-28 03:00:40|512.44|510.34|512.73|510.63|512.73|510.63|512.31|510.21|21
1732762850000|2024-11-28 03:00:50|512.75|510.65|512.61|510.51|512.81|510.71|512.6|510.5|16
1732762860000|2024-11-28 03:01:00|512.62|510.52|512.85|510.75|512.88|510.78|512.62|510.52|16
1732762870000|2024-11-28 03:01:10|512.82|510.72|512.88|510.78|512.88|510.78|512.82|510.72|9
1732762880000|2024-11-28 03:01:20|512.89|510.79|513.02|510.92|513.02|510.92|512.89|510.79|11
1732762890000|2024-11-28 03:01:30|513.03|510.93|513.1|511|513.1|511|513.03|510.93|4
1732762900000|2024-11-28 03:01:40|513.11|511.01|513.21|511.11|513.21|511.11|513.08|510.98|12
1732762910000|2024-11-28 03:01:50|513.22|511.12|513.17|511.07|513.31|511.21|513.17|511.07|11
1732762920000|2024-11-28 03:02:00|513.06|510.96|512.68|510.58|513.09|510.99|512.67|510.57|16
1732762930000|2024-11-28 03:02:10|512.51|510.41|512.45|510.35|512.55|510.45|512.44|510.34|11
1732762940000|2024-11-28 03:02:20|512.39|510.29|511.99|509.89|512.42|510.32|511.97|509.87|21
1732762950000|2024-11-28 03:02:30|512|509.9|511.58|509.48|512|509.9|511.58|509.48|13
1732762960000|2024-11-28 03:02:40|511.57|509.47|511.89|509.79|511.89|509.79|511.53|509.43|17
1732762970000|2024-11-28 03:02:50|511.9|509.8|511.89|509.79|511.96|509.86|511.89|509.79|14
1732762980000|2024-11-28 03:03:00|511.88|509.78|511.75|509.65|511.88|509.78|511.73|509.63|10
1732762990000|2024-11-28 03:03:10|511.74|509.64|511.38|509.28|511.74|509.64|511.38|509.28|10
1732763000000|2024-11-28 03:03:20|511.37|509.27|511.08|508.98|511.37|509.27|511.02|508.92|7
1732763010000|2024-11-28 03:03:30|510.97|508.87|510.95|508.85|511.02|508.92|510.94|508.84|18
1732763020000|2024-11-28 03:03:40|510.96|508.86|510.98|508.88|511.07|508.97|510.96|508.86|12
1732763030000|2024-11-28 03:03:50|510.97|508.87|510.87|508.77|510.97|508.87|510.84|508.74|7
1732763040000|2024-11-28 03:04:00|510.88|508.78|510.78|508.68|510.9|508.8|510.71|508.61|12
1732763050000|2024-11-28 03:04:10|510.79|508.69|510.94|508.84|510.94|508.84|510.79|508.69|16
1732763060000|2024-11-28 03:04:20|510.95|508.85|511.06|508.96|511.07|508.97|510.88|508.78|11
1732763070000|2024-11-28 03:04:30|511.07|508.97|511.02|508.92|511.22|509.12|511.02|508.92|22
1732763080000|2024-11-28 03:04:40|511.01|508.91|510.89|508.79|511.01|508.91|510.89|508.79|10
1732763090000|2024-11-28 03:04:50|510.88|508.78|511|508.9|511|508.9|510.88|508.78|12
1732763100000|2024-11-28 03:05:00|511.06|508.96|511.57|509.47|511.58|509.48|511.06|508.96|17
1732763110000|2024-11-28 03:05:10|511.56|509.46|511.98|509.88|511.98|509.88|511.56|509.46|19
1732763120000|2024-11-28 03:05:20|511.99|509.89|512.33|510.23|512.36|510.26|511.99|509.89|19
1732763130000|2024-11-28 03:05:30|512.34|510.24|512.47|510.37|512.5|510.4|512.34|510.24|15
1732763140000|2024-11-28 03:05:40|512.48|510.38|512.56|510.46|512.67|510.57|512.48|510.38|11
1732763150000|2024-11-28 03:05:50|512.55|510.45|512.54|510.44|512.55|510.45|512.53|510.43|5
1732763160000|2024-11-28 03:06:00|512.53|510.43|512.49|510.39|512.57|510.47|512.49|510.39|16
1732763170000|2024-11-28 03:06:10|512.48|510.38|512.76|510.66|512.76|510.66|512.45|510.35|15
1732763180000|2024-11-28 03:06:20|512.77|510.67|513.01|510.91|513.03|510.93|512.77|510.67|17
1732763190000|2024-11-28 03:06:30|513.02|510.92|512.89|510.79|513.08|510.98|512.88|510.78|10
1732763200000|2024-11-28 03:06:40|512.9|510.8|512.67|510.57|512.9|510.8|512.67|510.57|13
1732763210000|2024-11-28 03:06:50|512.66|510.56|512.6|510.5|512.66|510.56|512.6|510.5|7
1732763220000|2024-11-28 03:07:00|512.61|510.51|512.85|510.75|512.85|510.75|512.59|510.49|13
1732763230000|2024-11-28 03:07:10|512.86|510.76|512.82|510.72|512.87|510.77|512.78|510.68|11
1732763240000|2024-11-28 03:07:20|512.83|510.73|512.86|510.76|512.88|510.78|512.83|510.73|8
1732763250000|2024-11-28 03:07:30|512.75|510.65|512.79|510.69|512.82|510.72|512.74|510.64|8
1732763260000|2024-11-28 03:07:40|512.78|510.68|512.8|510.7|512.8|510.7|512.78|510.68|2
1732763270000|2024-11-28 03:07:50|512.81|510.71|512.81|510.71|512.83|510.73|512.81|510.71|5
1732763280000|2024-11-28 03:08:00|512.74|510.64|513.16|511.06|513.16|511.06|512.74|510.64|13
1732763290000|2024-11-28 03:08:10|513.17|511.07|513.07|510.97|513.17|511.07|513.04|510.94|5
1732763300000|2024-11-28 03:08:20|513.06|510.96|512.97|510.87|513.06|510.96|512.97|510.87|4
1732763320000|2024-11-28 03:08:40|512.96|510.86|512.67|510.57|512.96|510.86|512.65|510.55|11
1732763330000|2024-11-28 03:08:50|512.66|510.56|512.56|510.46|512.66|510.56|512.56|510.46|12
1732763340000|2024-11-28 03:09:00|512.55|510.45|512.55|510.45|512.55|510.45|512.55|510.45|1
1732763350000|2024-11-28 03:09:10|512.56|510.46|513.19|511.09|513.19|511.09|512.56|510.46|24
1732763360000|2024-11-28 03:09:20|513.2|511.1|512.86|510.76|513.23|511.13|512.86|510.76|17
1732763370000|2024-11-28 03:09:30|512.85|510.75|512.76|510.66|512.88|510.78|512.74|510.64|10
1732763380000|2024-11-28 03:09:40|512.77|510.67|512.74|510.64|512.77|510.67|512.74|510.64|4
1732763390000|2024-11-28 03:09:50|512.69|510.59|512.56|510.46|512.69|510.59|512.56|510.46|11
1732763400000|2024-11-28 03:10:00|512.55|510.45|512.47|510.37|512.55|510.45|512.47|510.37|11
1732763410000|2024-11-28 03:10:10|512.46|510.36|512.33|510.23|512.46|510.36|512.33|510.23|14
1732763420000|2024-11-28 03:10:20|512.32|510.22|512.69|510.59|512.69|510.59|512.3|510.2|15
1732763430000|2024-11-28 03:10:30|512.7|510.6|512.71|510.61|512.83|510.73|512.7|510.6|10
1732763440000|2024-11-28 03:10:40|512.61|510.51|512.66|510.56|512.71|510.61|512.57|510.47|14
1732763450000|2024-11-28 03:10:50|512.65|510.55|512.94|510.84|512.95|510.85|512.62|510.52|15
1732763460000|2024-11-28 03:11:00|512.95|510.85|513.38|511.28|513.47|511.37|512.95|510.85|20
1732763470000|2024-11-28 03:11:10|513.37|511.27|513.19|511.09|513.37|511.27|513|510.9|17
1732763480000|2024-11-28 03:11:20|513.2|511.1|513.27|511.17|513.27|511.17|513.2|511.1|11
1732763490000|2024-11-28 03:11:30|513.28|511.18|513.42|511.32|513.42|511.32|513.24|511.14|3
1732763500000|2024-11-28 03:11:40|513.41|511.31|513.41|511.31|513.46|511.36|513.41|511.31|8
1732763510000|2024-11-28 03:11:50|513.4|511.3|513.39|511.29|513.4|511.3|513.39|511.29|2
1732763520000|2024-11-28 03:12:00|513.41|511.31|513.76|511.66|513.8|511.7|513.41|511.31|15
1732763530000|2024-11-28 03:12:10|513.74|511.64|514.64|512.54|514.65|512.55|513.74|511.64|21
1732763540000|2024-11-28 03:12:20|514.65|512.55|514.61|512.51|514.66|512.56|514.61|512.51|7
1732763550000|2024-11-28 03:12:30|514.6|512.5|514.54|512.44|514.73|512.63|514.51|512.41|12
1732763560000|2024-11-28 03:12:40|514.53|512.43|514.49|512.39|514.53|512.43|514.48|512.38|9
1732763570000|2024-11-28 03:12:50|514.53|512.43|514.52|512.42|514.53|512.43|514.48|512.38|9
1732763580000|2024-11-28 03:13:00|514.53|512.43|514.63|512.53|514.68|512.58|514.53|512.43|7
1732763590000|2024-11-28 03:13:10|514.64|512.54|514.64|512.54|514.65|512.55|514.63|512.53|8
1732763600000|2024-11-28 03:13:20|514.63|512.53|514.67|512.57|514.67|512.57|514.62|512.52|4
1732763610000|2024-11-28 03:13:30|514.61|512.51|514.62|512.52|514.62|512.52|514.61|512.51|4
1732763620000|2024-11-28 03:13:40|514.63|512.53|514.57|512.47|514.64|512.54|514.56|512.46|8
1732763630000|2024-11-28 03:13:50|514.56|512.46|514.51|512.41|514.56|512.46|514.51|512.41|3
1732763640000|2024-11-28 03:14:00|514.5|512.4|513.9|511.8|514.58|512.48|513.9|511.8|19
1732763650000|2024-11-28 03:14:10|513.91|511.81|514.04|511.94|514.04|511.94|513.91|511.81|15
1732763660000|2024-11-28 03:14:20|514.05|511.95|514.12|512.02|514.22|512.12|514.05|511.95|12
1732763670000|2024-11-28 03:14:30|514.11|512.01|514.15|512.05|514.15|512.05|514.06|511.96|13
1732763680000|2024-11-28 03:14:40|514.23|512.13|514.23|512.13|514.23|512.13|514.21|512.11|4
1732763690000|2024-11-28 03:14:50|514.22|512.12|514.3|512.2|514.3|512.2|514.21|512.11|6
1732763700000|2024-11-28 03:15:00|514.29|512.19|513.79|511.69|514.29|512.19|513.72|511.62|23
1732763710000|2024-11-28 03:15:10|513.81|511.71|513.6|511.5|513.84|511.74|513.57|511.47|14
1732763720000|2024-11-28 03:15:20|513.61|511.51|513.31|511.21|513.64|511.54|513.3|511.2|21
1732763730000|2024-11-28 03:15:30|513.32|511.22|513.73|511.63|513.73|511.63|513.32|511.22|21
1732763740000|2024-11-28 03:15:40|513.74|511.64|514.09|511.99|514.09|511.99|513.74|511.64|13
1732763750000|2024-11-28 03:15:50|514.1|512|514.25|512.15|514.25|512.15|514.1|512|16
1732763760000|2024-11-28 03:16:00|514.24|512.14|513.91|511.81|514.24|512.14|513.9|511.8|14
1732763770000|2024-11-28 03:16:10|513.69|511.59|512.89|510.79|513.69|511.59|512.89|510.79|22
1732763780000|2024-11-28 03:16:20|512.88|510.78|512.88|510.78|512.89|510.79|512.82|510.72|17
1732763790000|2024-11-28 03:16:30|512.89|510.79|512.84|510.74|513.22|511.12|512.82|510.72|20
1732763800000|2024-11-28 03:16:40|512.85|510.75|512.95|510.85|512.96|510.86|512.85|510.75|15
1732763810000|2024-11-28 03:16:50|512.99|510.89|512.83|510.73|513.03|510.93|512.83|510.73|13
1732763820000|2024-11-28 03:17:00|512.82|510.72|512.58|510.48|512.82|510.72|512.54|510.44|14
1732763830000|2024-11-28 03:17:10|512.57|510.47|512.55|510.45|512.57|510.47|512.55|510.45|7
1732763840000|2024-11-28 03:17:20|512.54|510.44|512.36|510.26|512.54|510.44|512.36|510.26|11
1732763850000|2024-11-28 03:17:30|512.35|510.25|512.38|510.28|512.39|510.29|512.34|510.24|12
1732763860000|2024-11-28 03:17:40|512.39|510.29|512.22|510.12|512.39|510.29|512.19|510.09|10
1732763870000|2024-11-28 03:17:50|512.19|510.09|512.2|510.1|512.23|510.13|512.19|510.09|10
1732763880000|2024-11-28 03:18:00|512.11|510.01|512.15|510.05|512.2|510.1|512.11|510.01|10
1732763890000|2024-11-28 03:18:10|512.14|510.04|511.82|509.72|512.14|510.04|511.82|509.72|11
1732763900000|2024-11-28 03:18:20|511.83|509.73|511.82|509.72|511.83|509.73|511.82|509.72|2
1732763910000|2024-11-28 03:18:30|511.81|509.71|511.62|509.52|511.81|509.71|511.59|509.49|17
1732763920000|2024-11-28 03:18:40|511.63|509.53|511.7|509.6|511.7|509.6|511.63|509.53|14
1732763930000|2024-11-28 03:18:50|511.71|509.61|511.7|509.6|511.72|509.62|511.6|509.5|14
1732763940000|2024-11-28 03:19:00|511.69|509.59|511.72|509.62|511.72|509.62|511.42|509.32|22
1732763950000|2024-11-28 03:19:10|511.73|509.63|511.73|509.63|511.74|509.64|511.61|509.51|15
1732763960000|2024-11-28 03:19:20|511.74|509.64|511.86|509.76|511.86|509.76|511.74|509.64|16
1732763970000|2024-11-28 03:19:30|511.82|509.72|512.3|510.2|512.37|510.27|511.82|509.72|20
1732763980000|2024-11-28 03:19:40|512.31|510.21|512.23|510.13|512.31|510.21|512.23|510.13|4
1732763990000|2024-11-28 03:19:50|512.24|510.14|511.86|509.76|512.24|510.14|511.86|509.76|16
1732764000000|2024-11-28 03:20:00|511.8|509.7|511.59|509.49|511.8|509.7|511.59|509.49|13
1732764010000|2024-11-28 03:20:10|511.58|509.48|511.27|509.17|511.58|509.48|511.25|509.15|14
1732764020000|2024-11-28 03:20:20|511.18|509.08|511.15|509.05|511.19|509.09|511.15|509.05|8
1732764030000|2024-11-28 03:20:30|511.14|509.04|510.83|508.73|511.14|509.04|510.73|508.63|22
1732764040000|2024-11-28 03:20:40|510.84|508.74|512.13|510.03|512.48|510.38|510.84|508.74|15
1732764050000|2024-11-28 03:20:50|512.12|510.02|512.11|510.01|512.14|510.04|512.1|510|7
1732764060000|2024-11-28 03:21:00|512.19|510.09|512.42|510.32|512.45|510.35|512.18|510.08|13
1732764070000|2024-11-28 03:21:10|512.41|510.31|512.3|510.2|512.42|510.32|512.29|510.19|9
1732764080000|2024-11-28 03:21:20|512.29|510.19|512.17|510.07|512.29|510.19|512.17|510.07|9
1732764090000|2024-11-28 03:21:30|512.21|510.11|512.18|510.08|512.23|510.13|512.18|510.08|5
1732764100000|2024-11-28 03:21:40|512.17|510.07|512.09|509.99|512.17|510.07|512.09|509.99|3
1732764110000|2024-11-28 03:21:50|512.07|509.97|511.73|509.63|512.07|509.97|511.73|509.63|12
1732764120000|2024-11-28 03:22:00|511.72|509.62|511.69|509.59|511.73|509.63|511.69|509.59|7
1732764130000|2024-11-28 03:22:10|511.68|509.58|511.68|509.58|511.68|509.58|511.66|509.56|7
1732764140000|2024-11-28 03:22:20|511.51|509.41|511.32|509.22|511.68|509.58|511.26|509.16|18
1732764150000|2024-11-28 03:22:30|511.31|509.21|511.3|509.2|511.31|509.21|511.3|509.2|2
1732764160000|2024-11-28 03:22:40|511.29|509.19|511.17|509.07|511.33|509.23|511.17|509.07|10
1732764170000|2024-11-28 03:22:50|511.16|509.06|511.03|508.93|511.17|509.07|511.03|508.93|6
1732764180000|2024-11-28 03:23:00|511.02|508.92|511|508.9|511.03|508.93|511|508.9|5
1732764190000|2024-11-28 03:23:10|511.01|508.91|511|508.9|511.02|508.92|510.98|508.88|11
1732764200000|2024-11-28 03:23:20|511.01|508.91|510.99|508.89|511.03|508.93|510.98|508.88|11
1732764210000|2024-11-28 03:23:30|511|508.9|510.75|508.65|511|508.9|510.72|508.62|12
1732764220000|2024-11-28 03:23:40|510.76|508.66|510.76|508.66|510.78|508.68|510.76|508.66|7
1732764230000|2024-11-28 03:23:50|510.75|508.65|510.53|508.43|510.76|508.66|510.53|508.43|7
1732764240000|2024-11-28 03:24:00|510.52|508.42|510.35|508.25|510.52|508.42|510.34|508.24|7
1732764250000|2024-11-28 03:24:10|510.36|508.26|510.37|508.27|510.44|508.34|510.36|508.26|18
1732764260000|2024-11-28 03:24:20|510.38|508.28|510.62|508.52|510.62|508.52|510.38|508.28|17
1732764270000|2024-11-28 03:24:30|510.63|508.53|510.99|508.89|511|508.9|510.63|508.53|18
1732764280000|2024-11-28 03:24:40|510.98|508.88|510.83|508.73|510.98|508.88|510.83|508.73|4
1732764290000|2024-11-28 03:24:50|510.82|508.72|510.72|508.62|510.87|508.77|510.72|508.62|8
1732764300000|2024-11-28 03:25:00|510.73|508.63|511.06|508.96|511.06|508.96|510.73|508.63|15
1732764310000|2024-11-28 03:25:10|511.07|508.97|511.13|509.03|511.15|509.05|511.05|508.95|14
1732764320000|2024-11-28 03:25:20|510.94|508.84|510.8|508.7|510.94|508.84|510.8|508.7|15
1732764330000|2024-11-28 03:25:30|510.79|508.69|510.78|508.68|510.81|508.71|510.77|508.67|8
1732764340000|2024-11-28 03:25:40|510.79|508.69|510.77|508.67|510.79|508.69|510.75|508.65|9
1732764350000|2024-11-28 03:25:50|510.76|508.66|510.57|508.47|510.76|508.66|510.54|508.44|14
1732764360000|2024-11-28 03:26:00|510.58|508.48|510.61|508.51|510.63|508.53|510.58|508.48|11
1732764370000|2024-11-28 03:26:10|510.6|508.5|510.52|508.42|510.65|508.55|510.52|508.42|13
1732764380000|2024-11-28 03:26:20|510.37|508.27|510.37|508.27|510.38|508.28|510.36|508.26|9
1732764390000|2024-11-28 03:26:30|510.36|508.26|510.41|508.31|510.73|508.63|510.36|508.26|28
1732764400000|2024-11-28 03:26:40|510.4|508.3|510.25|508.15|510.43|508.33|510.25|508.15|12
1732764410000|2024-11-28 03:26:50|510.26|508.16|510.25|508.15|510.26|508.16|510.24|508.14|10
1732764420000|2024-11-28 03:27:00|510.17|508.07|510.06|507.96|510.17|508.07|510.04|507.94|7
1732764430000|2024-11-28 03:27:10|510.07|507.97|510.41|508.31|510.41|508.31|510.07|507.97|15
1732764440000|2024-11-28 03:27:20|510.4|508.3|510.27|508.17|510.41|508.31|510.27|508.17|9
1732764450000|2024-11-28 03:27:30|510.26|508.16|510.19|508.09|510.41|508.31|510.19|508.09|7
1732764460000|2024-11-28 03:27:40|510.09|507.99|510.11|508.01|510.11|508.01|510.09|507.99|7
1732764470000|2024-11-28 03:27:50|510.02|507.92|509.99|507.89|510.03|507.93|509.99|507.89|9
1732764480000|2024-11-28 03:28:00|509.98|507.88|510.02|507.92|510.02|507.92|509.8|507.7|10
1732764490000|2024-11-28 03:28:10|510.01|507.91|509.69|507.59|510.01|507.91|509.66|507.56|25
1732764500000|2024-11-28 03:28:20|509.68|507.58|509.64|507.54|509.69|507.59|509.64|507.54|12
1732764510000|2024-11-28 03:28:30|509.63|507.53|509.4|507.3|509.63|507.53|509.4|507.3|16
1732764520000|2024-11-28 03:28:40|509.37|507.27|509.35|507.25|509.37|507.27|509.34|507.24|5
1732764530000|2024-11-28 03:28:50|509.34|507.24|509.31|507.21|509.36|507.26|509.31|507.21|8
1732764540000|2024-11-28 03:29:00|509.3|507.2|509.5|507.4|509.5|507.4|509.29|507.19|13
1732764550000|2024-11-28 03:29:10|509.51|507.41|509.75|507.65|509.77|507.67|509.51|507.41|17
1732764560000|2024-11-28 03:29:20|509.76|507.66|510.01|507.91|510.03|507.93|509.76|507.66|20
1732764570000|2024-11-28 03:29:30|509.94|507.84|510.07|507.97|510.16|508.06|509.94|507.84|13
1732764580000|2024-11-28 03:29:40|510.08|507.98|510.1|508|510.11|508.01|510.07|507.97|11
1732764590000|2024-11-28 03:29:50|510.09|507.99|510.1|508|510.11|508.01|510.09|507.99|4
1732764600000|2024-11-28 03:30:00|510.11|508.01|510.24|508.14|510.24|508.14|510.11|508.01|6
1732764610000|2024-11-28 03:30:10|510.26|508.16|510.04|507.94|510.26|508.16|510.04|507.94|9
1732764620000|2024-11-28 03:30:20|510.03|507.93|509.85|507.75|510.03|507.93|509.84|507.74|9
1732764630000|2024-11-28 03:30:30|509.84|507.74|509.44|507.34|509.85|507.75|509.44|507.34|18
1732764640000|2024-11-28 03:30:40|509.43|507.33|509.06|506.96|509.43|507.33|509.06|506.96|26
1732764650000|2024-11-28 03:30:50|509.05|506.95|509.05|506.95|509.05|506.95|509.03|506.93|7
1732764660000|2024-11-28 03:31:00|509.06|506.96|509.04|506.94|509.06|506.96|509.04|506.94|5
1732764670000|2024-11-28 03:31:10|509.05|506.95|508.83|506.73|509.05|506.95|508.83|506.73|8
1732764680000|2024-11-28 03:31:20|508.82|506.72|508.68|506.58|508.83|506.73|508.68|506.58|11
1732764690000|2024-11-28 03:31:30|508.67|506.57|508.46|506.36|508.67|506.57|508.46|506.36|11
1732764700000|2024-11-28 03:31:40|508.47|506.37|508.43|506.33|508.47|506.37|508.43|506.33|11
1732764710000|2024-11-28 03:31:50|508.44|506.34|508.33|506.23|508.44|506.34|508.33|506.23|8
1732764720000|2024-11-28 03:32:00|508.32|506.22|508.15|506.05|508.32|506.22|508.09|505.99|12
1732764730000|2024-11-28 03:32:10|508.31|506.21|508.13|506.03|508.31|506.21|508.11|506.01|12
1732764740000|2024-11-28 03:32:20|508.14|506.04|507.99|505.89|508.17|506.07|507.99|505.89|13
1732764750000|2024-11-28 03:32:30|507.98|505.88|507.75|505.65|507.98|505.88|507.75|505.65|7
1732764760000|2024-11-28 03:32:40|507.74|505.64|507.4|505.3|507.74|505.64|507.4|505.3|13
1732764770000|2024-11-28 03:32:50|507.38|505.28|507.18|505.08|507.38|505.28|507.17|505.07|20
1732764780000|2024-11-28 03:33:00|507.17|505.07|507.12|505.02|507.17|505.07|507.12|505.02|12
1732764790000|2024-11-28 03:33:10|507.11|505.01|507.1|505|507.11|505.01|507.08|504.98|6
1732764800000|2024-11-28 03:33:20|507.19|505.09|507.48|505.38|507.48|505.38|507.15|505.05|21
1732764810000|2024-11-28 03:33:30|507.47|505.37|507.56|505.46|507.74|505.64|507.47|505.37|13
1732764820000|2024-11-28 03:33:40|507.55|505.45|507.48|505.38|507.55|505.45|507.47|505.37|13
1732764830000|2024-11-28 03:33:50|507.47|505.37|507.27|505.17|507.47|505.37|507.26|505.16|8
1732764840000|2024-11-28 03:34:00|507.26|505.16|507.29|505.19|507.32|505.22|507.25|505.15|9
1732764850000|2024-11-28 03:34:10|507.3|505.2|507.98|505.88|507.99|505.89|507.3|505.2|20
1732764860000|2024-11-28 03:34:20|507.99|505.89|507.97|505.87|507.99|505.89|507.96|505.86|5
1732764870000|2024-11-28 03:34:30|507.98|505.88|508.46|506.36|508.46|506.36|507.98|505.88|18
1732764880000|2024-11-28 03:34:40|508.47|506.37|508.87|506.77|508.89|506.79|508.47|506.37|24
1732764890000|2024-11-28 03:34:50|508.86|506.76|508.9|506.8|508.93|506.83|508.86|506.76|6
1732764900000|2024-11-28 03:35:00|508.89|506.79|508.92|506.82|509.11|507.01|508.89|506.79|9
1732764910000|2024-11-28 03:35:10|508.9|506.8|508.74|506.64|508.9|506.8|508.74|506.64|14
1732764920000|2024-11-28 03:35:20|508.73|506.63|508.67|506.57|508.73|506.63|508.67|506.57|8
1732764930000|2024-11-28 03:35:30|508.66|506.56|508.5|506.4|508.66|506.56|508.5|506.4|12
1732764940000|2024-11-28 03:35:40|508.49|506.39|508.46|506.36|508.5|506.4|508.46|506.36|6
1732764950000|2024-11-28 03:35:50|508.47|506.37|508.79|506.69|508.79|506.69|508.47|506.37|15
1732764960000|2024-11-28 03:36:00|508.8|506.7|509.19|507.09|509.21|507.11|508.8|506.7|28
1732764970000|2024-11-28 03:36:10|509.2|507.1|509.16|507.06|509.2|507.1|509.16|507.06|12
1732764980000|2024-11-28 03:36:20|509.15|507.05|509.01|506.91|509.16|507.06|509|506.9|7
1732764990000|2024-11-28 03:36:30|509|506.9|508.97|506.87|509.06|506.96|508.97|506.87|6
1732765000000|2024-11-28 03:36:40|508.96|506.86|509.01|506.91|509.02|506.92|508.96|506.86|11
1732765010000|2024-11-28 03:36:50|509.02|506.92|509.19|507.09|509.19|507.09|509.02|506.92|15
1732765020000|2024-11-28 03:37:00|509.17|507.07|509.21|507.11|509.23|507.13|509.13|507.03|14
1732765030000|2024-11-28 03:37:10|509.22|507.12|508.9|506.8|509.22|507.12|508.9|506.8|11
1732765040000|2024-11-28 03:37:20|508.89|506.79|508.83|506.73|508.89|506.79|508.83|506.73|7
1732765050000|2024-11-28 03:37:30|508.82|506.72|509.11|507.01|509.23|507.13|508.81|506.71|17
1732765060000|2024-11-28 03:37:40|509.12|507.02|509.13|507.03|509.13|507.03|509.11|507.01|9
1732765070000|2024-11-28 03:37:50|509.12|507.02|509.04|506.94|509.13|507.03|509.04|506.94|9
1732765080000|2024-11-28 03:38:00|509.03|506.93|508.88|506.78|509.03|506.93|508.88|506.78|2
1732765090000|2024-11-28 03:38:10|508.93|506.83|508.4|506.3|508.93|506.83|508.4|506.3|19
1732765100000|2024-11-28 03:38:20|508.39|506.29|508.44|506.34|508.44|506.34|508.37|506.27|8
1732765110000|2024-11-28 03:38:30|508.49|506.39|508.86|506.76|508.87|506.77|508.49|506.39|14
1732765120000|2024-11-28 03:38:40|508.9|506.8|508.82|506.72|508.9|506.8|508.82|506.72|6
1732765130000|2024-11-28 03:38:50|508.66|506.56|508.4|506.3|508.66|506.56|508.4|506.3|6
1732765140000|2024-11-28 03:39:00|508.39|506.29|508.71|506.61|508.71|506.61|508.36|506.26|24
1732765150000|2024-11-28 03:39:10|508.72|506.62|509.09|506.99|509.11|507.01|508.72|506.62|23
1732765160000|2024-11-28 03:39:20|509.08|506.98|509.07|506.97|509.09|506.99|509.07|506.97|6
1732765170000|2024-11-28 03:39:30|509.06|506.96|508.99|506.89|509.06|506.96|508.96|506.86|10
1732765180000|2024-11-28 03:39:40|509.03|506.93|508.97|506.87|509.03|506.93|508.97|506.87|5
1732765190000|2024-11-28 03:39:50|508.98|506.88|508.96|506.86|508.98|506.88|508.96|506.86|7
1732765200000|2024-11-28 03:40:00|509.14|507.04|509.49|507.39|509.49|507.39|509.14|507.04|14
1732765210000|2024-11-28 03:40:10|509.5|507.4|509.77|507.67|509.8|507.7|509.5|507.4|19
1732765220000|2024-11-28 03:40:20|509.78|507.68|509.78|507.68|509.78|507.68|509.77|507.67|3
1732765230000|2024-11-28 03:40:30|509.77|507.67|509.52|507.42|509.77|507.67|509.46|507.36|13
1732765240000|2024-11-28 03:40:40|509.51|507.41|509.52|507.42|509.52|507.42|509.51|507.41|2
1732765250000|2024-11-28 03:40:50|509.53|507.43|509.97|507.87|510.03|507.93|509.53|507.43|16
1732765260000|2024-11-28 03:41:00|509.98|507.88|510.04|507.94|510.07|507.97|509.98|507.88|18
1732765270000|2024-11-28 03:41:10|510.05|507.95|510.14|508.04|510.15|508.05|510.04|507.94|7
1732765280000|2024-11-28 03:41:20|510.15|508.05|510.2|508.1|510.2|508.1|510.15|508.05|7
1732765290000|2024-11-28 03:41:30|510.19|508.09|510.2|508.1|510.29|508.19|510.18|508.08|8
1732765300000|2024-11-28 03:41:40|510.19|508.09|510.24|508.14|510.24|508.14|510.18|508.08|12
1732765310000|2024-11-28 03:41:50|510.25|508.15|510.28|508.18|510.28|508.18|510.24|508.14|10
1732765320000|2024-11-28 03:42:00|510.27|508.17|510.67|508.57|510.67|508.57|510.27|508.17|20
1732765330000|2024-11-28 03:42:10|510.68|508.58|510.92|508.82|510.93|508.83|510.68|508.58|13
1732765340000|2024-11-28 03:42:20|510.93|508.83|511.17|509.07|511.17|509.07|510.93|508.83|12
1732765350000|2024-11-28 03:42:30|511.18|509.08|511.31|509.21|511.31|509.21|511.17|509.07|9
1732765360000|2024-11-28 03:42:40|511.32|509.22|511.36|509.26|511.36|509.26|511.31|509.21|9
1732765370000|2024-11-28 03:42:50|511.37|509.27|511.38|509.28|511.4|509.3|511.37|509.27|6
1732765380000|2024-11-28 03:43:00|511.48|509.38|511.45|509.35|511.48|509.38|511.45|509.35|4
1732765390000|2024-11-28 03:43:10|511.44|509.34|511.39|509.29|511.44|509.34|511.38|509.28|11
1732765400000|2024-11-28 03:43:20|511.4|509.3|511.41|509.31|511.41|509.31|511.4|509.3|2
1732765410000|2024-11-28 03:43:30|511.42|509.32|511.5|509.4|511.54|509.44|511.42|509.32|7
1732765420000|2024-11-28 03:43:40|511.59|509.49|511.63|509.53|511.68|509.58|511.58|509.48|11
1732765430000|2024-11-28 03:43:50|511.62|509.52|511.75|509.65|511.75|509.65|511.6|509.5|10
1732765440000|2024-11-28 03:44:00|511.76|509.66|511.76|509.66|511.76|509.66|511.76|509.66|1
1732765450000|2024-11-28 03:44:10|511.77|509.67|511.74|509.64|511.77|509.67|511.74|509.64|4
1732765460000|2024-11-28 03:44:20|511.73|509.63|511.54|509.44|511.73|509.63|511.54|509.44|6
1732765470000|2024-11-28 03:44:30|511.55|509.45|511.65|509.55|511.66|509.56|511.55|509.45|9
1732765480000|2024-11-28 03:44:40|511.64|509.54|511.71|509.61|511.72|509.62|511.64|509.54|7
1732765490000|2024-11-28 03:44:50|511.77|509.67|511.84|509.74|511.87|509.77|511.77|509.67|7
1732765500000|2024-11-28 03:45:00|511.85|509.75|512.07|509.97|512.09|509.99|511.85|509.75|10
1732765510000|2024-11-28 03:45:10|512.08|509.98|512.05|509.95|512.08|509.98|512.05|509.95|8
1732765520000|2024-11-28 03:45:20|512.08|509.98|512.02|509.92|512.08|509.98|512.02|509.92|5
1732765530000|2024-11-28 03:45:30|512.01|509.91|512.07|509.97|512.07|509.97|512|509.9|3
1732765540000|2024-11-28 03:45:40|512.06|509.96|511.99|509.89|512.06|509.96|511.94|509.84|8
1732765550000|2024-11-28 03:45:50|512|509.9|512.01|509.91|512.03|509.93|511.99|509.89|8
1732765560000|2024-11-28 03:46:00|512.02|509.92|512.33|510.23|512.33|510.23|512.02|509.92|10
1732765570000|2024-11-28 03:46:10|512.34|510.24|512.54|510.44|512.54|510.44|512.34|510.24|13
1732765580000|2024-11-28 03:46:20|512.55|510.45|512.56|510.46|512.57|510.47|512.55|510.45|14
1732765590000|2024-11-28 03:46:30|512.57|510.47|512.83|510.73|512.85|510.75|512.57|510.47|10
1732765600000|2024-11-28 03:46:40|512.86|510.76|512.86|510.76|512.86|510.76|512.83|510.73|5
1732765610000|2024-11-28 03:46:50|512.85|510.75|512.84|510.74|512.87|510.77|512.84|510.74|7
1732765620000|2024-11-28 03:47:00|512.85|510.75|513.02|510.92|513.02|510.92|512.84|510.74|9
1732765630000|2024-11-28 03:47:10|512.98|510.88|512.83|510.73|512.98|510.88|512.83|510.73|7
1732765640000|2024-11-28 03:47:20|512.82|510.72|512.79|510.69|512.82|510.72|512.79|510.69|4
1732765650000|2024-11-28 03:47:30|512.78|510.68|512.47|510.37|512.78|510.68|512.47|510.37|17
1732765660000|2024-11-28 03:47:40|512.46|510.36|512.42|510.32|512.46|510.36|512.42|510.32|5
1732765670000|2024-11-28 03:47:50|512.41|510.31|512.85|510.75|512.85|510.75|512.41|510.31|21
1732765680000|2024-11-28 03:48:00|512.86|510.76|513.01|510.91|513.01|510.91|512.86|510.76|12
1732765690000|2024-11-28 03:48:10|513.02|510.92|513.36|511.26|513.38|511.28|513.02|510.92|11
1732765700000|2024-11-28 03:48:20|513.39|511.29|513.42|511.32|513.42|511.32|513.36|511.26|10
1732765710000|2024-11-28 03:48:30|513.43|511.33|513.56|511.46|513.56|511.46|513.43|511.33|13
1732765720000|2024-11-28 03:48:40|513.57|511.47|513.59|511.49|513.59|511.49|513.56|511.46|5
1732765730000|2024-11-28 03:48:50|513.58|511.48|513.71|511.61|513.71|511.61|513.58|511.48|14
1732765740000|2024-11-28 03:49:00|513.7|511.6|513.98|511.88|513.98|511.88|513.69|511.59|10
1732765750000|2024-11-28 03:49:10|513.99|511.89|514.01|511.91|514.01|511.91|513.98|511.88|7
1732765760000|2024-11-28 03:49:20|514|511.9|513.78|511.68|514|511.9|513.78|511.68|7
1732765770000|2024-11-28 03:49:30|513.77|511.67|513.62|511.52|513.77|511.67|513.62|511.52|13
1732765780000|2024-11-28 03:49:40|513.61|511.51|513.51|511.41|513.63|511.53|513.51|511.41|13
1732765790000|2024-11-28 03:49:50|513.5|511.4|513.47|511.37|513.5|511.4|513.47|511.37|4
1732765800000|2024-11-28 03:50:00|513.46|511.36|513.51|511.41|513.51|511.41|513.46|511.36|10
1732765810000|2024-11-28 03:50:10|513.5|511.4|513.32|511.22|513.5|511.4|513.21|511.11|12
1732765820000|2024-11-28 03:50:20|513.31|511.21|513.28|511.18|513.31|511.21|513.28|511.18|4
1732765830000|2024-11-28 03:50:30|513.27|511.17|512.98|510.88|513.27|511.17|512.98|510.88|12
1732765840000|2024-11-28 03:50:40|512.97|510.87|512.96|510.86|513|510.9|512.96|510.86|9
1732765850000|2024-11-28 03:50:50|512.95|510.85|512.94|510.84|512.95|510.85|512.92|510.82|6
1732765860000|2024-11-28 03:51:00|512.95|510.85|512.99|510.89|513.07|510.97|512.95|510.85|12
1732765870000|2024-11-28 03:51:10|512.98|510.88|512.98|510.88|513|510.9|512.98|510.88|7
1732765880000|2024-11-28 03:51:20|512.99|510.89|513.56|511.46|513.62|511.52|512.99|510.89|12
1732765890000|2024-11-28 03:51:30|513.57|511.47|513.6|511.5|513.61|511.51|513.57|511.47|6
1732765900000|2024-11-28 03:51:40|513.59|511.49|513.52|511.42|513.59|511.49|513.52|511.42|10
1732765910000|2024-11-28 03:51:50|513.51|511.41|513.67|511.57|513.67|511.57|513.5|511.4|9
1732765920000|2024-11-28 03:52:00|513.66|511.56|513.7|511.6|513.76|511.66|513.66|511.56|8
1732765930000|2024-11-28 03:52:10|513.71|511.61|513.9|511.8|513.95|511.85|513.68|511.58|10
1732765940000|2024-11-28 03:52:20|513.91|511.81|513.95|511.85|513.95|511.85|513.9|511.8|9
1732765950000|2024-11-28 03:52:30|514.09|511.99|514.04|511.94|514.09|511.99|514.04|511.94|6
1732765960000|2024-11-28 03:52:40|514.03|511.93|514.01|511.91|514.2|512.1|514.01|511.91|6
1732765970000|2024-11-28 03:52:50|514.02|511.92|513.84|511.74|514.05|511.95|513.84|511.74|10
1732765980000|2024-11-28 03:53:00|513.83|511.73|513.56|511.46|513.83|511.73|513.55|511.45|14
1732765990000|2024-11-28 03:53:10|513.58|511.48|513.53|511.43|513.58|511.48|513.53|511.43|10
1732766000000|2024-11-28 03:53:20|513.54|511.44|513.53|511.43|513.54|511.44|513.52|511.42|4
1732766010000|2024-11-28 03:53:30|513.52|511.42|513.55|511.45|513.56|511.46|513.52|511.42|7
1732766020000|2024-11-28 03:53:40|513.54|511.44|513.63|511.53|513.63|511.53|513.53|511.43|7
1732766030000|2024-11-28 03:53:50|513.7|511.6|513.71|511.61|513.72|511.62|513.68|511.58|8
1732766040000|2024-11-28 03:54:00|513.75|511.65|513.75|511.65|513.76|511.66|513.75|511.65|3
1732766050000|2024-11-28 03:54:10|513.76|511.66|513.73|511.63|513.77|511.67|513.73|511.63|6
1732766060000|2024-11-28 03:54:20|513.74|511.64|513.73|511.63|513.74|511.64|513.73|511.63|2
1732766070000|2024-11-28 03:54:30|513.72|511.62|513.57|511.47|513.74|511.64|513.57|511.47|15
1732766080000|2024-11-28 03:54:40|513.56|511.46|513.24|511.14|513.56|511.46|513.24|511.14|17
1732766090000|2024-11-28 03:54:50|513.23|511.13|513.17|511.07|513.23|511.13|513.17|511.07|6
1732766100000|2024-11-28 03:55:00|513.16|511.06|513.28|511.18|513.3|511.2|513.16|511.06|7
1732766110000|2024-11-28 03:55:10|513.27|511.17|513.19|511.09|513.27|511.17|513.19|511.09|6
1732766120000|2024-11-28 03:55:20|513.22|511.12|513.11|511.01|513.22|511.12|513.11|511.01|9
1732766130000|2024-11-28 03:55:30|513.1|511|513.37|511.27|513.38|511.28|513.1|511|3
1732766140000|2024-11-28 03:55:40|513.36|511.26|513.35|511.25|513.36|511.26|513.35|511.25|4
1732766150000|2024-11-28 03:55:50|513.34|511.24|513.48|511.38|513.48|511.38|513.32|511.22|9
1732766160000|2024-11-28 03:56:00|513.47|511.37|513.6|511.5|513.61|511.51|513.47|511.37|8
1732766170000|2024-11-28 03:56:10|513.59|511.49|513.34|511.24|513.59|511.49|513.33|511.23|12
1732766180000|2024-11-28 03:56:20|513.32|511.22|513.3|511.2|513.33|511.23|513.3|511.2|7
1732766190000|2024-11-28 03:56:30|513.29|511.19|513.51|511.41|513.53|511.43|513.29|511.19|6
1732766200000|2024-11-28 03:56:40|513.5|511.4|513.4|511.3|513.5|511.4|513.4|511.3|10
1732766210000|2024-11-28 03:56:50|513.39|511.29|513.28|511.18|513.39|511.29|513.27|511.17|8
1732766220000|2024-11-28 03:57:00|513.27|511.17|513.52|511.42|513.52|511.42|513.26|511.16|8
1732766230000|2024-11-28 03:57:10|513.53|511.43|513.57|511.47|513.57|511.47|513.52|511.42|11
1732766240000|2024-11-28 03:57:20|513.58|511.48|513.57|511.47|513.58|511.48|513.56|511.46|4
1732766250000|2024-11-28 03:57:30|513.58|511.48|513.54|511.44|513.58|511.48|513.54|511.44|5
1732766260000|2024-11-28 03:57:40|513.51|511.41|513.3|511.2|513.51|511.41|513.3|511.2|7
1732766270000|2024-11-28 03:57:50|513.29|511.19|513.29|511.19|513.29|511.19|513.29|511.19|1
1732766280000|2024-11-28 03:58:00|513.34|511.24|513.33|511.23|513.35|511.25|513.33|511.23|4
1732766290000|2024-11-28 03:58:10|513.32|511.22|513.12|511.02|513.32|511.22|513.12|511.02|10
1732766300000|2024-11-28 03:58:20|513.1|511|513.04|510.94|513.1|511|513.04|510.94|7
1732766310000|2024-11-28 03:58:30|513.05|510.95|513.01|510.91|513.06|510.96|512.88|510.78|7
1732766320000|2024-11-28 03:58:40|513|510.9|513.03|510.93|513.05|510.95|512.98|510.88|8
1732766330000|2024-11-28 03:58:50|513.04|510.94|513.17|511.07|513.17|511.07|513.04|510.94|5
1732766340000|2024-11-28 03:59:00|513.18|511.08|513.19|511.09|513.22|511.12|513.15|511.05|11
1732766350000|2024-11-28 03:59:10|513.18|511.08|513.1|511|513.18|511.08|513.1|511|5
1732766360000|2024-11-28 03:59:20|513.09|510.99|513.01|510.91|513.09|510.99|513.01|510.91|4
1732766370000|2024-11-28 03:59:30|513|510.9|512.99|510.89|513|510.9|512.99|510.89|4
1732766380000|2024-11-28 03:59:40|512.98|510.88|513.1|511|513.1|511|512.97|510.87|3
1732766390000|2024-11-28 03:59:50|513.09|510.99|513.03|510.93|513.09|510.99|513.03|510.93|7
1732766400000|2024-11-28 04:00:00|513.02|510.92|513.22|511.12|513.22|511.12|513.02|510.92|6
1732766410000|2024-11-28 04:00:10|513.23|511.13|513.22|511.12|513.24|511.14|513.22|511.12|6
1732766420000|2024-11-28 04:00:20|513.32|511.22|513.25|511.15|513.5|511.4|513.25|511.15|12
1732766430000|2024-11-28 04:00:30|513.24|511.14|513.46|511.36|513.47|511.37|513.24|511.14|14
1732766440000|2024-11-28 04:00:40|513.61|511.51|513.67|511.57|513.67|511.57|513.61|511.51|8
1732766450000|2024-11-28 04:00:50|513.66|511.56|513.19|511.09|513.66|511.56|513.19|511.09|17
1732766460000|2024-11-28 04:01:00|513.17|511.07|512.63|510.53|513.17|511.07|512.61|510.51|26
1732766470000|2024-11-28 04:01:10|512.62|510.52|512.17|510.07|512.63|510.53|512.17|510.07|24
1732766480000|2024-11-28 04:01:20|512.07|509.97|512.05|509.95|512.07|509.97|512.05|509.95|10
1732766490000|2024-11-28 04:01:30|512.04|509.94|512.42|510.32|512.44|510.34|512.04|509.94|19
1732766500000|2024-11-28 04:01:40|512.43|510.33|512.45|510.35|512.49|510.39|512.43|510.33|12
1732766510000|2024-11-28 04:01:50|512.43|510.33|512.23|510.13|512.43|510.33|512.23|510.13|10
1732766520000|2024-11-28 04:02:00|512.32|510.22|512.1|510|512.32|510.22|512.1|510|12
1732766530000|2024-11-28 04:02:10|512.08|509.98|512.02|509.92|512.08|509.98|512.02|509.92|11
1732766540000|2024-11-28 04:02:20|512.01|509.91|511.96|509.86|512.01|509.91|511.96|509.86|6
1732766550000|2024-11-28 04:02:30|511.97|509.87|512.27|510.17|512.27|510.17|511.97|509.87|13
1732766560000|2024-11-28 04:02:40|512.32|510.22|512.73|510.63|512.73|510.63|512.32|510.22|24
1732766570000|2024-11-28 04:02:50|512.74|510.64|512.94|510.84|512.94|510.84|512.74|510.64|14
1732766580000|2024-11-28 04:03:00|513.01|510.91|513.54|511.44|513.54|511.44|513.01|510.91|21
1732766590000|2024-11-28 04:03:10|513.46|511.36|513.58|511.48|513.58|511.48|513.46|511.36|14
1732766600000|2024-11-28 04:03:20|513.57|511.47|513.37|511.27|513.57|511.47|513.37|511.27|14
1732766610000|2024-11-28 04:03:30|513.36|511.26|513.09|510.99|513.36|511.26|513.09|510.99|17
1732766620000|2024-11-28 04:03:40|513.08|510.98|512.97|510.87|513.08|510.98|512.97|510.87|19
1732766630000|2024-11-28 04:03:50|512.98|510.88|512.99|510.89|512.99|510.89|512.98|510.88|8
1732766640000|2024-11-28 04:04:00|513.06|510.96|513.25|511.15|513.31|511.21|513.05|510.95|14
1732766650000|2024-11-28 04:04:10|513.26|511.16|513.32|511.22|513.32|511.22|513.26|511.16|10
1732766660000|2024-11-28 04:04:20|513.33|511.23|513.35|511.25|513.35|511.25|513.33|511.23|3
1732766670000|2024-11-28 04:04:30|513.34|511.24|513.56|511.46|513.59|511.49|513.34|511.24|9
1732766680000|2024-11-28 04:04:40|513.55|511.45|513.51|511.41|513.55|511.45|513.51|511.41|5
1732766690000|2024-11-28 04:04:50|513.5|511.4|513.51|511.41|513.51|511.41|513.49|511.39|3
1732766700000|2024-11-28 04:05:00|513.5|511.4|513.39|511.29|513.5|511.4|513.39|511.29|5
1732766710000|2024-11-28 04:05:10|513.38|511.28|513.5|511.4|513.5|511.4|513.38|511.28|13
1732766720000|2024-11-28 04:05:20|513.51|511.41|513.54|511.44|513.54|511.44|513.51|511.41|4
1732766730000|2024-11-28 04:05:30|513.55|511.45|513.62|511.52|513.77|511.67|513.55|511.45|11
1732766740000|2024-11-28 04:05:40|513.53|511.43|513.54|511.44|513.54|511.44|513.52|511.42|4
1732766750000|2024-11-28 04:05:50|513.55|511.45|513.54|511.44|513.55|511.45|513.53|511.43|8
1732766760000|2024-11-28 04:06:00|513.55|511.45|513.91|511.81|513.93|511.83|513.55|511.45|14
1732766770000|2024-11-28 04:06:10|513.94|511.84|513.89|511.79|513.94|511.84|513.88|511.78|13
1732766780000|2024-11-28 04:06:20|513.9|511.8|513.84|511.74|513.9|511.8|513.84|511.74|7
1732766790000|2024-11-28 04:06:30|513.83|511.73|513.79|511.69|513.88|511.78|513.79|511.69|7
1732766800000|2024-11-28 04:06:40|513.78|511.68|513.74|511.64|513.79|511.69|513.74|511.64|7
1732766810000|2024-11-28 04:06:50|513.75|511.65|513.74|511.64|513.76|511.66|513.74|511.64|4
1732766820000|2024-11-28 04:07:00|513.78|511.68|514.09|511.99|514.1|512|513.77|511.67|12
1732766830000|2024-11-28 04:07:10|514.1|512|514.12|512.02|514.13|512.03|514.1|512|7
1732766840000|2024-11-28 04:07:20|514.1|512|514.11|512.01|514.11|512.01|514.07|511.97|12
1732766850000|2024-11-28 04:07:30|514.12|512.02|514.15|512.05|514.28|512.18|514.08|511.98|12
1732766860000|2024-11-28 04:07:40|514.14|512.04|514.12|512.02|514.15|512.05|514.12|512.02|8
1732766870000|2024-11-28 04:07:50|514.11|512.01|514.11|512.01|514.11|512.01|514.11|512.01|1
1732766880000|2024-11-28 04:08:00|514.32|512.22|514.43|512.33|514.44|512.34|514.32|512.22|11
1732766890000|2024-11-28 04:08:10|514.42|512.32|514.41|512.31|514.43|512.33|514.41|512.31|4
1732766900000|2024-11-28 04:08:20|514.44|512.34|514.46|512.36|514.46|512.36|514.44|512.34|5
1732766910000|2024-11-28 04:08:30|514.45|512.35|514.22|512.12|514.45|512.35|514.22|512.12|5
1732766920000|2024-11-28 04:08:40|514.21|512.11|514.11|512.01|514.21|512.11|514.08|511.98|5
1732766930000|2024-11-28 04:08:50|514.1|512|514.02|511.92|514.1|512|514.02|511.92|8
1732766940000|2024-11-28 04:09:00|514.01|511.91|513.99|511.89|514.01|511.91|513.98|511.88|9
1732766950000|2024-11-28 04:09:10|514.01|511.91|513.77|511.67|514.01|511.91|513.77|511.67|9
1732766960000|2024-11-28 04:09:20|513.76|511.66|513.74|511.64|513.77|511.67|513.74|511.64|5
1732766970000|2024-11-28 04:09:30|513.75|511.65|513.7|511.6|513.75|511.65|513.7|511.6|5
1732766980000|2024-11-28 04:09:40|513.71|511.61|513.76|511.66|513.83|511.73|513.71|511.61|12
1732766990000|2024-11-28 04:09:50|513.75|511.65|513.74|511.64|513.75|511.65|513.74|511.64|2
1732767000000|2024-11-28 04:10:00|513.73|511.63|513.66|511.56|513.73|511.63|513.48|511.38|12
1732767010000|2024-11-28 04:10:10|513.65|511.55|513.56|511.46|513.65|511.55|513.56|511.46|5
1732767020000|2024-11-28 04:10:20|513.55|511.45|513.51|511.41|513.55|511.45|513.5|511.4|7
1732767030000|2024-11-28 04:10:30|513.55|511.45|513.62|511.52|513.68|511.58|513.54|511.44|8
1732767040000|2024-11-28 04:10:40|513.61|511.51|513.6|511.5|513.62|511.52|513.6|511.5|5
1732767050000|2024-11-28 04:10:50|513.62|511.52|513.45|511.35|513.62|511.52|513.45|511.35|10
1732767060000|2024-11-28 04:11:00|513.44|511.34|513.47|511.37|513.47|511.37|513.44|511.34|4
1732767070000|2024-11-28 04:11:10|513.44|511.34|513.42|511.32|513.44|511.34|513.4|511.3|5
1732767080000|2024-11-28 04:11:20|513.55|511.45|513.55|511.45|513.55|511.45|513.55|511.45|1
1732767090000|2024-11-28 04:11:30|513.63|511.53|513.8|511.7|513.81|511.71|513.63|511.53|5
1732767100000|2024-11-28 04:11:40|513.79|511.69|513.73|511.63|513.79|511.69|513.72|511.62|10
1732767110000|2024-11-28 04:11:50|513.59|511.49|513.59|511.49|513.61|511.51|513.59|511.49|7
1732767120000|2024-11-28 04:12:00|513.71|511.61|513.83|511.73|513.83|511.73|513.71|511.61|10
1732767130000|2024-11-28 04:12:10|513.82|511.72|513.81|511.71|513.82|511.72|513.79|511.69|5
1732767140000|2024-11-28 04:12:20|513.82|511.72|513.74|511.64|513.82|511.72|513.74|511.64|6
1732767150000|2024-11-28 04:12:30|513.73|511.63|513.62|511.52|513.88|511.78|513.62|511.52|8
1732767160000|2024-11-28 04:12:40|513.61|511.51|513.58|511.48|513.61|511.51|513.58|511.48|6
1732767170000|2024-11-28 04:12:50|513.57|511.47|513.56|511.46|513.58|511.48|513.56|511.46|4
1732767180000|2024-11-28 04:13:00|513.66|511.56|513.31|511.21|513.66|511.56|513.3|511.2|19
1732767190000|2024-11-28 04:13:10|513.32|511.22|513.46|511.36|513.46|511.36|513.32|511.22|13
1732767200000|2024-11-28 04:13:20|513.47|511.37|513.47|511.37|513.48|511.38|513.47|511.37|3
1732767210000|2024-11-28 04:13:30|513.48|511.38|513.51|511.41|513.74|511.64|513.48|511.38|20
1732767220000|2024-11-28 04:13:40|513.5|511.4|513.45|511.35|513.5|511.4|513.45|511.35|7
1732767230000|2024-11-28 04:13:50|513.46|511.36|513.46|511.36|513.53|511.43|513.46|511.36|5
1732767240000|2024-11-28 04:14:00|513.5|511.4|513.53|511.43|513.54|511.44|513.49|511.39|6
1732767250000|2024-11-28 04:14:10|513.52|511.42|513.5|511.4|513.52|511.42|513.47|511.37|9
1732767260000|2024-11-28 04:14:20|513.49|511.39|513.45|511.35|513.49|511.39|513.45|511.35|4
1732767270000|2024-11-28 04:14:30|513.59|511.49|513.6|511.5|513.6|511.5|513.58|511.48|4
1732767280000|2024-11-28 04:14:40|513.61|511.51|513.6|511.5|513.62|511.52|513.6|511.5|9
1732767290000|2024-11-28 04:14:50|513.61|511.51|513.61|511.51|513.61|511.51|513.6|511.5|3
1732767300000|2024-11-28 04:15:00|513.6|511.5|513.34|511.24|513.6|511.5|513.34|511.24|14
1732767310000|2024-11-28 04:15:10|513.33|511.23|513.15|511.05|513.33|511.23|513.15|511.05|11
1732767320000|2024-11-28 04:15:20|513.14|511.04|512.63|510.53|513.14|511.04|512.63|510.53|15
1732767330000|2024-11-28 04:15:30|512.62|510.52|513.09|510.99|513.11|511.01|512.6|510.5|19
1732767340000|2024-11-28 04:15:40|513.08|510.98|512.9|510.8|513.08|510.98|512.9|510.8|13
1732767350000|2024-11-28 04:15:50|512.83|510.73|512.56|510.46|512.83|510.73|512.56|510.46|14
1732767360000|2024-11-28 04:16:00|512.55|510.45|512.74|510.64|512.75|510.65|512.55|510.45|12
1732767370000|2024-11-28 04:16:10|512.73|510.63|512.61|510.51|512.73|510.63|512.61|510.51|8
1732767380000|2024-11-28 04:16:20|512.6|510.5|512.65|510.55|512.65|510.55|512.59|510.49|10
1732767390000|2024-11-28 04:16:30|512.66|510.56|512.95|510.85|512.95|510.85|512.66|510.56|12
1732767400000|2024-11-28 04:16:40|512.96|510.86|513.11|511.01|513.12|511.02|512.95|510.85|14
1732767410000|2024-11-28 04:16:50|513.12|511.02|513.17|511.07|513.17|511.07|513.12|511.02|5
1732767420000|2024-11-28 04:17:00|513.18|511.08|513.32|511.22|513.37|511.27|513.18|511.08|16
1732767430000|2024-11-28 04:17:10|513.17|511.07|513|510.9|513.17|511.07|512.88|510.78|24
1732767440000|2024-11-28 04:17:20|512.99|510.89|513.08|510.98|513.08|510.98|512.9|510.8|20
1732767450000|2024-11-28 04:17:30|513.09|510.99|513.34|511.24|513.37|511.27|513.09|510.99|17
1732767460000|2024-11-28 04:17:40|513.33|511.23|513.28|511.18|513.33|511.23|513.28|511.18|8
1732767470000|2024-11-28 04:17:50|513.27|511.17|513.28|511.18|513.28|511.18|513.26|511.16|3
1732767480000|2024-11-28 04:18:00|513.25|511.15|513.38|511.28|513.42|511.32|513.24|511.14|13
1732767490000|2024-11-28 04:18:10|513.37|511.27|513.28|511.18|513.37|511.27|513.28|511.18|10
1732767500000|2024-11-28 04:18:20|513.36|511.26|513.36|511.26|513.38|511.28|513.36|511.26|5
1732767510000|2024-11-28 04:18:30|513.35|511.25|513.35|511.25|513.36|511.26|513.31|511.21|6
1732767520000|2024-11-28 04:18:40|513.4|511.3|513.26|511.16|513.4|511.3|513.25|511.15|6
1732767530000|2024-11-28 04:18:50|513.25|511.15|513.23|511.13|513.25|511.15|513.23|511.13|3
1732767540000|2024-11-28 04:19:00|513.24|511.14|513.32|511.22|513.34|511.24|513.23|511.13|10
1732767550000|2024-11-28 04:19:10|513.34|511.24|513.32|511.22|513.51|511.41|513.32|511.22|16
1732767560000|2024-11-28 04:19:20|513.31|511.21|513.3|511.2|513.31|511.21|513.3|511.2|2
1732767570000|2024-11-28 04:19:30|513.29|511.19|513.15|511.05|513.29|511.19|513.1|511|14
1732767580000|2024-11-28 04:19:40|513.18|511.08|513.13|511.03|513.19|511.09|513.11|511.01|14
1732767590000|2024-11-28 04:19:50|513.11|511.01|513|510.9|513.11|511.01|512.99|510.89|7
1732767600000|2024-11-28 04:20:00|512.99|510.89|512.81|510.71|512.99|510.89|512.7|510.6|5
1732767610000|2024-11-28 04:20:10|512.8|510.7|512.61|510.51|512.8|510.7|512.61|510.51|12
1732767620000|2024-11-28 04:20:20|512.62|510.52|512.72|510.62|512.72|510.62|512.62|510.52|6
1732767630000|2024-11-28 04:20:30|512.73|510.63|512.85|510.75|512.97|510.87|512.73|510.63|18
1732767640000|2024-11-28 04:20:40|512.86|510.76|512.83|510.73|512.86|510.76|512.81|510.71|9
1732767650000|2024-11-28 04:20:50|512.81|510.71|512.78|510.68|512.81|510.71|512.78|510.68|4
1732767660000|2024-11-28 04:21:00|512.79|510.69|513.02|510.92|513.04|510.94|512.79|510.69|13
1732767670000|2024-11-28 04:21:10|513.01|510.91|513.2|511.1|513.2|511.1|513|510.9|14
1732767680000|2024-11-28 04:21:20|513.21|511.11|513.73|511.63|513.74|511.64|513.21|511.11|16
1732767690000|2024-11-28 04:21:30|513.74|511.64|514.13|512.03|514.13|512.03|513.74|511.64|19
1732767700000|2024-11-28 04:21:40|514.14|512.04|514.18|512.08|514.19|512.09|514.14|512.04|12
1732767710000|2024-11-28 04:21:50|514.17|512.07|514.09|511.99|514.17|512.07|514.09|511.99|11
1732767720000|2024-11-28 04:22:00|514.08|511.98|514.16|512.06|514.16|512.06|514.05|511.95|8
1732767730000|2024-11-28 04:22:10|514.15|512.05|514.15|512.05|514.16|512.06|514.14|512.04|4
1732767740000|2024-11-28 04:22:20|514.1|512|514.06|511.96|514.13|512.03|514.06|511.96|6
1732767750000|2024-11-28 04:22:30|514.05|511.95|514.01|511.91|514.05|511.95|514.01|511.91|5
1732767760000|2024-11-28 04:22:40|514|511.9|514|511.9|514|511.9|513.99|511.89|3
1732767770000|2024-11-28 04:22:50|513.99|511.89|513.95|511.85|513.99|511.89|513.95|511.85|5
1732767780000|2024-11-28 04:23:00|513.96|511.86|514.09|511.99|514.13|512.03|513.96|511.86|11
1732767790000|2024-11-28 04:23:10|514.08|511.98|514.13|512.03|514.15|512.05|514.08|511.98|6
1732767800000|2024-11-28 04:23:20|514.14|512.04|514.12|512.02|514.26|512.16|514.12|512.02|12
1732767810000|2024-11-28 04:23:30|514.1|512|514.02|511.92|514.1|512|513.97|511.87|8
1732767820000|2024-11-28 04:23:40|514.01|511.91|513.99|511.89|514.01|511.91|513.99|511.89|5
1732767830000|2024-11-28 04:23:50|513.98|511.88|513.9|511.8|513.98|511.88|513.88|511.78|4
1732767840000|2024-11-28 04:24:00|513.89|511.79|514.07|511.97|514.09|511.99|513.87|511.77|6
1732767850000|2024-11-28 04:24:10|514.06|511.96|514.02|511.92|514.06|511.96|514.02|511.92|5
1732767860000|2024-11-28 04:24:20|514.01|511.91|513.99|511.89|514.01|511.91|513.99|511.89|5
1732767880000|2024-11-28 04:24:40|513.98|511.88|514|511.9|514|511.9|513.97|511.87|5
1732767890000|2024-11-28 04:24:50|514.01|511.91|514.02|511.92|514.02|511.92|514|511.9|4
1732767900000|2024-11-28 04:25:00|514.03|511.93|514.44|512.34|514.44|512.34|514.03|511.93|19
1732767910000|2024-11-28 04:25:10|514.43|512.33|514.51|512.41|514.54|512.44|514.43|512.33|6
1732767920000|2024-11-28 04:25:20|514.5|512.4|514.53|512.43|514.53|512.43|514.5|512.4|6
1732767930000|2024-11-28 04:25:30|514.58|512.48|514.71|512.61|514.71|512.61|514.58|512.48|6
1732767940000|2024-11-28 04:25:40|514.72|512.62|514.74|512.64|514.77|512.67|514.72|512.62|6
1732767950000|2024-11-28 04:25:50|514.73|512.63|514.72|512.62|514.73|512.63|514.66|512.56|9
1732767960000|2024-11-28 04:26:00|514.73|512.63|514.81|512.71|514.82|512.72|514.71|512.61|5
1732767970000|2024-11-28 04:26:10|514.82|512.72|514.81|512.71|514.82|512.72|514.81|512.71|2
1732767980000|2024-11-28 04:26:20|514.8|512.7|514.78|512.68|514.8|512.7|514.78|512.68|3
1732767990000|2024-11-28 04:26:30|514.8|512.7|514.76|512.66|514.8|512.7|514.76|512.66|6
1732768000000|2024-11-28 04:26:40|514.75|512.65|514.74|512.64|514.75|512.65|514.74|512.64|2
1732768010000|2024-11-28 04:26:50|514.73|512.63|514.63|512.53|514.73|512.63|514.63|512.53|4
1732768020000|2024-11-28 04:27:00|514.62|512.52|514.49|512.39|514.63|512.53|514.49|512.39|5
1732768030000|2024-11-28 04:27:10|514.5|512.4|514.49|512.39|514.5|512.4|514.49|512.39|2
1732768040000|2024-11-28 04:27:20|514.5|512.4|514.5|512.4|514.51|512.41|514.5|512.4|5
1732768050000|2024-11-28 04:27:30|514.49|512.39|514.48|512.38|514.49|512.39|514.48|512.38|4
1732768060000|2024-11-28 04:27:40|514.47|512.37|514.44|512.34|514.47|512.37|514.44|512.34|4
1732768070000|2024-11-28 04:27:50|514.45|512.35|514.45|512.35|514.45|512.35|514.45|512.35|1
1732768080000|2024-11-28 04:28:00|514.44|512.34|514.55|512.45|514.57|512.47|514.44|512.34|7
1732768090000|2024-11-28 04:28:10|514.54|512.44|514.54|512.44|514.54|512.44|514.54|512.44|1
1732768100000|2024-11-28 04:28:20|514.53|512.43|514.5|512.4|514.53|512.43|514.5|512.4|4
1732768110000|2024-11-28 04:28:30|514.51|512.41|514.6|512.5|514.61|512.51|514.51|512.41|4
1732768120000|2024-11-28 04:28:40|514.52|512.42|514.48|512.38|514.52|512.42|514.48|512.38|5
1732768130000|2024-11-28 04:28:50|514.47|512.37|514.42|512.32|514.47|512.37|514.42|512.32|6
1732768140000|2024-11-28 04:29:00|514.41|512.31|514.4|512.3|514.41|512.31|514.39|512.29|4
1732768150000|2024-11-28 04:29:10|514.39|512.29|514.37|512.27|514.39|512.29|514.37|512.27|3
1732768160000|2024-11-28 04:29:20|514.33|512.23|514.27|512.17|514.33|512.23|514.27|512.17|5
1732768170000|2024-11-28 04:29:30|514.28|512.18|514.28|512.18|514.28|512.18|514.28|512.18|1
1732768180000|2024-11-28 04:29:40|514.29|512.19|514.33|512.23|514.34|512.24|514.29|512.19|3
1732768190000|2024-11-28 04:29:50|514.32|512.22|514.27|512.17|514.32|512.22|514.27|512.17|5
1732768200000|2024-11-28 04:30:00|514.29|512.19|514.18|512.08|514.29|512.19|514.18|512.08|7
1732768210000|2024-11-28 04:30:10|514.19|512.09|514.23|512.13|514.24|512.14|514.19|512.09|3
1732768220000|2024-11-28 04:30:20|514.24|512.14|514.23|512.13|514.24|512.14|514.23|512.13|2
1732768230000|2024-11-28 04:30:30|514.3|512.2|514.33|512.23|514.47|512.37|514.3|512.2|14
1732768240000|2024-11-28 04:30:40|514.32|512.22|514.29|512.19|514.33|512.23|514.29|512.19|7
1732768250000|2024-11-28 04:30:50|514.28|512.18|514.23|512.13|514.28|512.18|514.23|512.13|6
1732768260000|2024-11-28 04:31:00|514.22|512.12|513.8|511.7|514.22|512.12|513.8|511.7|14
1732768270000|2024-11-28 04:31:10|513.79|511.69|513.74|511.64|513.79|511.69|513.66|511.56|14
1732768280000|2024-11-28 04:31:20|513.76|511.66|513.84|511.74|513.85|511.75|513.76|511.66|9
1732768290000|2024-11-28 04:31:30|513.89|511.79|514.01|511.91|514.02|511.92|513.89|511.79|6
1732768300000|2024-11-28 04:31:40|514.02|511.92|514.1|512|514.1|512|514.02|511.92|9
1732768310000|2024-11-28 04:31:50|514.11|512.01|514.1|512|514.11|512.01|514.1|512|4
1732768320000|2024-11-28 04:32:00|514.11|512.01|514.14|512.04|514.15|512.05|514.1|512|4
1732768330000|2024-11-28 04:32:10|514.26|512.16|514.23|512.13|514.26|512.16|514.23|512.13|10
1732768340000|2024-11-28 04:32:20|514.22|512.12|514.25|512.15|514.25|512.15|514.22|512.12|5
1732768350000|2024-11-28 04:32:30|514.27|512.17|514.27|512.17|514.27|512.17|514.27|512.17|1
1732768360000|2024-11-28 04:32:40|514.28|512.18|514.19|512.09|514.29|512.19|514.18|512.08|8
1732768370000|2024-11-28 04:32:50|514.18|512.08|514.03|511.93|514.18|512.08|514.03|511.93|6
1732768380000|2024-11-28 04:33:00|514.02|511.92|514.02|511.92|514.02|511.92|514.02|511.92|1
1732768390000|2024-11-28 04:33:10|514.03|511.93|514.01|511.91|514.03|511.93|514.01|511.91|3
1732768400000|2024-11-28 04:33:20|514.02|511.92|513.99|511.89|514.02|511.92|513.99|511.89|6
1732768410000|2024-11-28 04:33:30|513.96|511.86|514.05|511.95|514.06|511.96|513.96|511.86|7
1732768420000|2024-11-28 04:33:40|514.04|511.94|514.02|511.92|514.04|511.94|514.02|511.92|3
1732768430000|2024-11-28 04:33:50|514.03|511.93|514.03|511.93|514.03|511.93|514.02|511.92|3
1732768440000|2024-11-28 04:34:00|514.06|511.96|514.05|511.95|514.16|512.06|514.05|511.95|12
1732768450000|2024-11-28 04:34:10|514.04|511.94|514.01|511.91|514.04|511.94|514.01|511.91|4
1732768460000|2024-11-28 04:34:20|514.02|511.92|514.03|511.93|514.03|511.93|514.02|511.92|2
1732768470000|2024-11-28 04:34:30|514.09|511.99|514.28|512.18|514.35|512.25|514.08|511.98|16
1732768480000|2024-11-28 04:34:40|514.26|512.16|514.19|512.09|514.26|512.16|514.19|512.09|8
1732768490000|2024-11-28 04:34:50|514.2|512.1|514.2|512.1|514.2|512.1|514.2|512.1|1
1732768500000|2024-11-28 04:35:00|514.17|512.07|514.17|512.07|514.18|512.08|514.17|512.07|3
1732768510000|2024-11-28 04:35:10|514.16|512.06|514.24|512.14|514.27|512.17|514.15|512.05|7
1732768520000|2024-11-28 04:35:20|514.19|512.09|514.17|512.07|514.19|512.09|514.13|512.03|11
1732768530000|2024-11-28 04:35:30|514.2|512.1|514.42|512.32|514.45|512.35|514.19|512.09|11
1732768540000|2024-11-28 04:35:40|514.65|512.55|514.61|512.51|514.65|512.55|514.58|512.48|15
1732768550000|2024-11-28 04:35:50|514.6|512.5|514.54|512.44|514.6|512.5|514.51|512.41|5
1732768560000|2024-11-28 04:36:00|514.53|512.43|514.42|512.32|514.53|512.43|514.41|512.31|4
1732768570000|2024-11-28 04:36:10|514.41|512.31|514.39|512.29|514.41|512.31|514.39|512.29|4
1732768580000|2024-11-28 04:36:20|514.4|512.3|514.41|512.31|514.41|512.31|514.4|512.3|2
1732768590000|2024-11-28 04:36:30|514.4|512.3|514.44|512.34|514.47|512.37|514.4|512.3|7
1732768600000|2024-11-28 04:36:40|514.43|512.33|514.84|512.74|514.92|512.82|514.43|512.33|14
1732768610000|2024-11-28 04:36:50|514.83|512.73|515.07|512.97|515.07|512.97|514.81|512.71|17
1732768620000|2024-11-28 04:37:00|515.08|512.98|514.95|512.85|515.08|512.98|514.95|512.85|7
1732768630000|2024-11-28 04:37:10|514.94|512.84|514.96|512.86|514.96|512.86|514.93|512.83|10
1732768640000|2024-11-28 04:37:20|514.95|512.85|514.93|512.83|514.96|512.86|514.93|512.83|6
1732768650000|2024-11-28 04:37:30|514.89|512.79|514.76|512.66|514.89|512.79|514.76|512.66|11
1732768660000|2024-11-28 04:37:40|514.75|512.65|514.67|512.57|514.75|512.65|514.66|512.56|8
1732768670000|2024-11-28 04:37:50|514.66|512.56|514.62|512.52|514.66|512.56|514.61|512.51|6
1732768680000|2024-11-28 04:38:00|514.61|512.51|514.72|512.62|514.72|512.62|514.61|512.51|4
1732768690000|2024-11-28 04:38:10|514.73|512.63|514.77|512.67|514.77|512.67|514.73|512.63|7
1732768700000|2024-11-28 04:38:20|514.78|512.68|514.77|512.67|514.78|512.68|514.77|512.67|4
1732768710000|2024-11-28 04:38:30|514.83|512.73|514.82|512.72|514.99|512.89|514.82|512.72|16
1732768720000|2024-11-28 04:38:40|514.81|512.71|514.56|512.46|514.81|512.71|514.56|512.46|10
1732768730000|2024-11-28 04:38:50|514.55|512.45|514.55|512.45|514.55|512.45|514.55|512.45|1
1732768740000|2024-11-28 04:39:00|514.56|512.46|514.64|512.54|514.65|512.55|514.56|512.46|6
1732768750000|2024-11-28 04:39:10|514.62|512.52|514.58|512.48|514.62|512.52|514.58|512.48|5
1732768760000|2024-11-28 04:39:20|514.57|512.47|514.55|512.45|514.57|512.47|514.55|512.45|3
1732768770000|2024-11-28 04:39:30|514.54|512.44|514.55|512.45|514.55|512.45|514.54|512.44|2
1732768780000|2024-11-28 04:39:40|514.56|512.46|514.49|512.39|514.56|512.46|514.49|512.39|3
1732768800000|2024-11-28 04:40:00|514.48|512.38|514.44|512.34|514.54|512.44|514.44|512.34|6
1732768810000|2024-11-28 04:40:10|514.45|512.35|514.38|512.28|514.45|512.35|514.38|512.28|10
1732768820000|2024-11-28 04:40:20|514.37|512.27|514.1|512|514.37|512.27|514.1|512|7
1732768830000|2024-11-28 04:40:30|514.09|511.99|514.17|512.07|514.2|512.1|514.07|511.97|9
1732768840000|2024-11-28 04:40:40|514.24|512.14|514.5|512.4|514.58|512.48|514.24|512.14|19
1732768850000|2024-11-28 04:40:50|514.49|512.39|514.46|512.36|514.49|512.39|514.45|512.35|6
1732768860000|2024-11-28 04:41:00|514.45|512.35|514.44|512.34|514.45|512.35|514.44|512.34|2
1732768870000|2024-11-28 04:41:10|514.49|512.39|514.48|512.38|514.49|512.39|514.47|512.37|4
1732768880000|2024-11-28 04:41:20|514.47|512.37|514.68|512.58|514.68|512.58|514.47|512.37|4
1732768890000|2024-11-28 04:41:30|514.67|512.57|514.66|512.56|514.67|512.57|514.66|512.56|2
1732768900000|2024-11-28 04:41:40|514.65|512.55|514.61|512.51|514.65|512.55|514.61|512.51|7
1732768910000|2024-11-28 04:41:50|514.6|512.5|514.44|512.34|514.6|512.5|514.44|512.34|13
1732768920000|2024-11-28 04:42:00|514.46|512.36|514.29|512.19|514.46|512.36|514.28|512.18|8
1732768930000|2024-11-28 04:42:10|514.28|512.18|514.27|512.17|514.28|512.18|514.27|512.17|6
1732768940000|2024-11-28 04:42:20|514.26|512.16|514.25|512.15|514.26|512.16|514.25|512.15|2
1732768950000|2024-11-28 04:42:30|514.3|512.2|514.19|512.09|514.51|512.41|514.19|512.09|24
1732768960000|2024-11-28 04:42:40|514.18|512.08|513.44|511.34|514.18|512.08|513.44|511.34|27
1732768970000|2024-11-28 04:42:50|513.43|511.33|513.42|511.32|513.43|511.33|513.42|511.32|2
1732768980000|2024-11-28 04:43:00|513.44|511.34|513.71|511.61|513.72|511.62|513.44|511.34|14
1732768990000|2024-11-28 04:43:10|513.78|511.68|513.9|511.8|513.91|511.81|513.78|511.68|13
1732769000000|2024-11-28 04:43:20|513.89|511.79|514.04|511.94|514.04|511.94|513.89|511.79|7
1732769010000|2024-11-28 04:43:30|514.08|511.98|514.08|511.98|514.09|511.99|514.07|511.97|5
1732769020000|2024-11-28 04:43:40|514.2|512.1|514.18|512.08|514.21|512.11|514.18|512.08|5
1732769030000|2024-11-28 04:43:50|514.17|512.07|514.12|512.02|514.19|512.09|514.12|512.02|9
1732769040000|2024-11-28 04:44:00|514.11|512.01|514.07|511.97|514.11|512.01|514.01|511.91|7
1732769050000|2024-11-28 04:44:10|514.06|511.96|514.01|511.91|514.06|511.96|514.01|511.91|6
1732769060000|2024-11-28 04:44:20|514|511.9|514|511.9|514.01|511.91|514|511.9|3
1732769080000|2024-11-28 04:44:40|513.99|511.89|513.98|511.88|513.99|511.89|513.98|511.88|2
1732769090000|2024-11-28 04:44:50|513.99|511.89|513.94|511.84|513.99|511.89|513.94|511.84|3
1732769100000|2024-11-28 04:45:00|513.93|511.83|513.85|511.75|514.09|511.99|513.85|511.75|12
1732769110000|2024-11-28 04:45:10|513.84|511.74|513.75|511.65|513.84|511.74|513.75|511.65|10
1732769120000|2024-11-28 04:45:20|513.76|511.66|513.76|511.66|513.76|511.66|513.75|511.65|3
1732769130000|2024-11-28 04:45:30|513.77|511.67|514.01|511.91|514.08|511.98|513.77|511.67|9
1732769140000|2024-11-28 04:45:40|514.02|511.92|514.04|511.94|514.04|511.94|514|511.9|9
1732769150000|2024-11-28 04:45:50|514.03|511.93|514.04|511.94|514.04|511.94|514.01|511.91|7
1732769160000|2024-11-28 04:46:00|514.06|511.96|513.83|511.73|514.1|512|513.82|511.72|15
1732769170000|2024-11-28 04:46:10|513.82|511.72|513.76|511.66|513.82|511.72|513.76|511.66|7
1732769180000|2024-11-28 04:46:20|513.75|511.65|513.64|511.54|513.75|511.65|513.64|511.54|11
1732769190000|2024-11-28 04:46:30|513.46|511.36|513.48|511.38|513.59|511.49|513.42|511.32|7
1732769200000|2024-11-28 04:46:40|513.62|511.52|513.58|511.48|513.63|511.53|513.58|511.48|7
1732769210000|2024-11-28 04:46:50|513.57|511.47|513.54|511.44|513.57|511.47|513.54|511.44|6
1732769220000|2024-11-28 04:47:00|513.55|511.45|513.56|511.46|513.56|511.46|513.55|511.45|2
1732769230000|2024-11-28 04:47:10|513.54|511.44|513.42|511.32|513.54|511.44|513.42|511.32|7
1732769240000|2024-11-28 04:47:20|513.41|511.31|513.38|511.28|513.41|511.31|513.38|511.28|4
1732769250000|2024-11-28 04:47:30|513.37|511.27|513.4|511.3|513.42|511.32|513.37|511.27|5
1732769260000|2024-11-28 04:47:40|513.39|511.29|513.36|511.26|513.39|511.29|513.35|511.25|5
1732769270000|2024-11-28 04:47:50|513.35|511.25|513.33|511.23|513.35|511.25|513.33|511.23|3
1732769280000|2024-11-28 04:48:00|513.32|511.22|513.34|511.24|513.37|511.27|513.32|511.22|5
1732769290000|2024-11-28 04:48:10|513.33|511.23|513.09|510.99|513.33|511.23|513.09|510.99|9
1732769300000|2024-11-28 04:48:20|513.08|510.98|512.89|510.79|513.08|510.98|512.89|510.79|12
1732769310000|2024-11-28 04:48:30|512.88|510.78|512.82|510.72|512.94|510.84|512.82|510.72|11
1732769320000|2024-11-28 04:48:40|512.81|510.71|513.01|510.91|513.01|510.91|512.8|510.7|6
1732769330000|2024-11-28 04:48:50|513|510.9|512.98|510.88|513|510.9|512.98|510.88|3
1732769340000|2024-11-28 04:49:00|512.97|510.87|512.98|510.88|512.98|510.88|512.97|510.87|2
1732769350000|2024-11-28 04:49:10|512.97|510.87|513.02|510.92|513.03|510.93|512.95|510.85|7
1732769360000|2024-11-28 04:49:20|513.03|510.93|513.03|510.93|513.04|510.94|513.02|510.92|7
1732769370000|2024-11-28 04:49:30|513.04|510.94|513.21|511.11|513.22|511.12|513.04|510.94|11
1732769380000|2024-11-28 04:49:40|513.23|511.13|513.2|511.1|513.23|511.13|513.2|511.1|6
1732769390000|2024-11-28 04:49:50|513.19|511.09|513.07|510.97|513.19|511.09|513.07|510.97|5
1732769400000|2024-11-28 04:50:00|513.06|510.96|513.12|511.02|513.12|511.02|513.06|510.96|4
1732769410000|2024-11-28 04:50:10|513.13|511.03|513.14|511.04|513.14|511.04|513.13|511.03|4
1732769420000|2024-11-28 04:50:20|513.15|511.05|513.15|511.05|513.15|511.05|513.15|511.05|1
1732769430000|2024-11-28 04:50:30|513.16|511.06|513.44|511.34|513.44|511.34|513.16|511.06|8
1732769440000|2024-11-28 04:50:40|513.45|511.35|513.36|511.26|513.45|511.35|513.36|511.26|9
1732769450000|2024-11-28 04:50:50|513.2|511.1|513.14|511.04|513.2|511.1|513.14|511.04|9
1732769460000|2024-11-28 04:51:00|512.92|510.82|512.78|510.68|512.92|510.82|512.78|510.68|12
1732769470000|2024-11-28 04:51:10|512.75|510.65|512.64|510.54|512.76|510.66|512.64|510.54|9
1732769480000|2024-11-28 04:51:20|512.63|510.53|512.51|510.41|512.63|510.53|512.51|510.41|4
1732769490000|2024-11-28 04:51:30|512.5|510.4|512.55|510.45|512.61|510.51|512.48|510.38|5
1732769500000|2024-11-28 04:51:40|512.56|510.46|512.65|510.55|512.65|510.55|512.55|510.45|12
1732769510000|2024-11-28 04:51:50|512.66|510.56|512.81|510.71|512.83|510.73|512.66|510.56|5
1732769520000|2024-11-28 04:52:00|512.85|510.75|512.8|510.7|512.85|510.75|512.8|510.7|7
1732769530000|2024-11-28 04:52:10|512.79|510.69|513.01|510.91|513.01|510.91|512.77|510.67|12
1732769540000|2024-11-28 04:52:20|513.02|510.92|513.26|511.16|513.27|511.17|513.02|510.92|11
1732769550000|2024-11-28 04:52:30|513.25|511.15|513.28|511.18|513.29|511.19|513.22|511.12|8
1732769560000|2024-11-28 04:52:40|513.27|511.17|513.24|511.14|513.27|511.17|513.24|511.14|8
1732769570000|2024-11-28 04:52:50|513.23|511.13|513.2|511.1|513.23|511.13|513.2|511.1|4
1732769580000|2024-11-28 04:53:00|513.19|511.09|513.17|511.07|513.2|511.1|513.15|511.05|8
1732769590000|2024-11-28 04:53:10|513.16|511.06|513.13|511.03|513.16|511.06|513.13|511.03|6
1732769600000|2024-11-28 04:53:20|513.12|511.02|513.12|511.02|513.12|511.02|513.11|511.01|3
1732769610000|2024-11-28 04:53:30|513.11|511.01|513.28|511.18|513.33|511.23|513.11|511.01|7
1732769620000|2024-11-28 04:53:40|513.27|511.17|513.24|511.14|513.27|511.17|513.24|511.14|4
1732769630000|2024-11-28 04:53:50|513.29|511.19|513.28|511.18|513.3|511.2|513.28|511.18|9
1732769640000|2024-11-28 04:54:00|513.25|511.15|513.25|511.15|513.25|511.15|513.25|511.15|1
1732769650000|2024-11-28 04:54:10|513.24|511.14|513.23|511.13|513.24|511.14|513.21|511.11|6
1732769660000|2024-11-28 04:54:20|513.22|511.12|513.2|511.1|513.23|511.13|513.2|511.1|7
1732769670000|2024-11-28 04:54:30|513.19|511.09|513.26|511.16|513.29|511.19|513.18|511.08|8
1732769680000|2024-11-28 04:54:40|513.25|511.15|513.23|511.13|513.25|511.15|513.23|511.13|5
1732769690000|2024-11-28 04:54:50|513.24|511.14|513.26|511.16|513.26|511.16|513.24|511.14|3
1732769700000|2024-11-28 04:55:00|513.33|511.23|513.4|511.3|513.41|511.31|513.33|511.23|4
1732769710000|2024-11-28 04:55:10|513.42|511.32|513.4|511.3|513.45|511.35|513.4|511.3|7
1732769720000|2024-11-28 04:55:20|513.39|511.29|513.39|511.29|513.39|511.29|513.38|511.28|3
1732769730000|2024-11-28 04:55:30|513.4|511.3|513.3|511.2|513.4|511.3|513.3|511.2|4
1732769740000|2024-11-28 04:55:40|513.29|511.19|513.26|511.16|513.29|511.19|513.26|511.16|3
1732769750000|2024-11-28 04:55:50|513.27|511.17|513.28|511.18|513.28|511.18|513.27|511.17|2
1732769760000|2024-11-28 04:56:00|513.29|511.19|513.49|511.39|513.49|511.39|513.29|511.19|8
1732769770000|2024-11-28 04:56:10|513.48|511.38|513.47|511.37|513.48|511.38|513.47|511.37|2
1732769790000|2024-11-28 04:56:30|513.46|511.36|513.31|511.21|513.46|511.36|513.31|511.21|8
1732769800000|2024-11-28 04:56:40|513.29|511.19|513.29|511.19|513.29|511.19|513.27|511.17|6
1732769810000|2024-11-28 04:56:50|513.3|511.2|513.37|511.27|513.37|511.27|513.3|511.2|5
1732769820000|2024-11-28 04:57:00|513.32|511.22|513.55|511.45|513.56|511.46|513.32|511.22|12
1732769830000|2024-11-28 04:57:10|513.61|511.51|513.62|511.52|513.65|511.55|513.61|511.51|7
1732769840000|2024-11-28 04:57:20|513.61|511.51|513.52|511.42|513.61|511.51|513.52|511.42|8
1732769850000|2024-11-28 04:57:30|513.51|511.41|513.68|511.58|513.74|511.64|513.5|511.4|9
1732769860000|2024-11-28 04:57:40|513.67|511.57|513.66|511.56|513.67|511.57|513.65|511.55|6
1732769870000|2024-11-28 04:57:50|513.67|511.57|513.69|511.59|513.69|511.59|513.67|511.57|3
1732769880000|2024-11-28 04:58:00|513.7|511.6|513.69|511.59|513.74|511.64|513.69|511.59|12
1732769890000|2024-11-28 04:58:10|513.68|511.58|513.62|511.52|513.68|511.58|513.62|511.52|3
1732769900000|2024-11-28 04:58:20|513.61|511.51|513.61|511.51|513.61|511.51|513.6|511.5|3
1732769910000|2024-11-28 04:58:30|513.63|511.53|513.72|511.62|513.72|511.62|513.63|511.53|8
1732769920000|2024-11-28 04:58:40|513.73|511.63|513.72|511.62|513.73|511.63|513.72|511.62|2
1732769930000|2024-11-28 04:58:50|513.78|511.68|513.74|511.64|513.78|511.68|513.71|511.61|5
1732769940000|2024-11-28 04:59:00|513.85|511.75|513.91|511.81|513.91|511.81|513.85|511.75|4
1732769950000|2024-11-28 04:59:10|513.92|511.82|513.89|511.79|513.92|511.82|513.89|511.79|9
1732769960000|2024-11-28 04:59:20|513.88|511.78|513.8|511.7|513.88|511.78|513.77|511.67|6
1732769970000|2024-11-28 04:59:30|513.81|511.71|513.86|511.76|513.86|511.76|513.81|511.71|3
1732769980000|2024-11-28 04:59:40|513.87|511.77|513.91|511.81|514.08|511.98|513.87|511.77|8
1732769990000|2024-11-28 04:59:50|513.9|511.8|513.82|511.72|513.9|511.8|513.82|511.72|5
1732770000000|2024-11-28 05:00:00|513.81|511.71|513.84|511.74|513.85|511.75|513.8|511.7|4
1732770010000|2024-11-28 05:00:10|513.85|511.75|513.84|511.74|513.85|511.75|513.82|511.72|8
1732770020000|2024-11-28 05:00:20|513.85|511.75|513.84|511.74|513.85|511.75|513.84|511.74|2
1732770030000|2024-11-28 05:00:30|513.81|511.71|513.87|511.77|513.9|511.8|513.75|511.65|8
1732770040000|2024-11-28 05:00:40|513.86|511.76|513.83|511.73|513.86|511.76|513.83|511.73|6
1732770050000|2024-11-28 05:00:50|513.82|511.72|513.79|511.69|513.82|511.72|513.79|511.69|4
1732770060000|2024-11-28 05:01:00|513.85|511.75|513.91|511.81|513.93|511.83|513.84|511.74|6
1732770070000|2024-11-28 05:01:10|513.92|511.82|513.89|511.79|513.93|511.83|513.89|511.79|5
1732770080000|2024-11-28 05:01:20|513.88|511.78|513.81|511.71|513.88|511.78|513.81|511.71|7
1732770090000|2024-11-28 05:01:30|513.89|511.79|513.89|511.79|514.07|511.97|513.88|511.78|21
1732770100000|2024-11-28 05:01:40|513.88|511.78|514.08|511.98|514.08|511.98|513.88|511.78|8
1732770110000|2024-11-28 05:01:50|514.1|512|514.13|512.03|514.13|512.03|514.1|512|6
1732770120000|2024-11-28 05:02:00|514.16|512.06|514.3|512.2|514.33|512.23|514.15|512.05|11
1732770130000|2024-11-28 05:02:10|514.31|512.21|514.7|512.6|514.7|512.6|514.31|512.21|18
1732770140000|2024-11-28 05:02:20|514.71|512.61|514.78|512.68|514.78|512.68|514.71|512.61|4
1732770150000|2024-11-28 05:02:30|514.8|512.7|514.81|512.71|514.83|512.73|514.78|512.68|9
1732770160000|2024-11-28 05:02:40|514.84|512.74|514.9|512.8|514.9|512.8|514.84|512.74|9
1732770170000|2024-11-28 05:02:50|514.91|512.81|514.91|512.81|514.91|512.81|514.9|512.8|3
1732770180000|2024-11-28 05:03:00|514.95|512.85|514.95|512.85|514.95|512.85|514.95|512.85|1
1732770190000|2024-11-28 05:03:10|515.2|513.1|515.05|512.95|515.2|513.1|515.05|512.95|16
1732770200000|2024-11-28 05:03:20|515.04|512.94|514.83|512.73|515.04|512.94|514.83|512.73|7
1732770210000|2024-11-28 05:03:30|514.87|512.77|514.88|512.78|514.88|512.78|514.87|512.77|2
1732770220000|2024-11-28 05:03:40|514.87|512.77|514.84|512.74|514.87|512.77|514.84|512.74|4
1732770230000|2024-11-28 05:03:50|514.83|512.73|514.82|512.72|514.85|512.75|514.81|512.71|9
1732770240000|2024-11-28 05:04:00|514.8|512.7|514.81|512.71|514.93|512.83|514.8|512.7|9
1732770250000|2024-11-28 05:04:10|514.8|512.7|514.76|512.66|514.8|512.7|514.76|512.66|5
1732770260000|2024-11-28 05:04:20|514.75|512.65|514.75|512.65|514.75|512.65|514.74|512.64|3
1732770270000|2024-11-28 05:04:30|514.84|512.74|514.82|512.72|514.84|512.74|514.82|512.72|3
1732770280000|2024-11-28 05:04:40|514.83|512.73|514.92|512.82|514.94|512.84|514.83|512.73|4
1732770290000|2024-11-28 05:04:50|514.91|512.81|514.88|512.78|514.91|512.81|514.88|512.78|7
1732770300000|2024-11-28 05:05:00|514.87|512.77|514.76|512.66|514.87|512.77|514.76|512.66|8
1732770310000|2024-11-28 05:05:10|514.78|512.68|514.79|512.69|514.79|512.69|514.77|512.67|4
1732770320000|2024-11-28 05:05:20|514.88|512.78|514.86|512.76|514.89|512.79|514.86|512.76|7
1732770330000|2024-11-28 05:05:30|514.99|512.89|515.05|512.95|515.12|513.02|514.98|512.88|9
1732770340000|2024-11-28 05:05:40|515.07|512.97|515.02|512.92|515.07|512.97|515.02|512.92|6
1732770350000|2024-11-28 05:05:50|515.01|512.91|514.98|512.88|515.01|512.91|514.98|512.88|4
1732770360000|2024-11-28 05:06:00|514.99|512.89|514.95|512.85|514.99|512.89|514.95|512.85|2
1732770370000|2024-11-28 05:06:10|514.89|512.79|514.82|512.72|514.89|512.79|514.82|512.72|8
1732770380000|2024-11-28 05:06:20|514.81|512.71|514.58|512.48|514.81|512.71|514.58|512.48|9
1732770390000|2024-11-28 05:06:30|514.57|512.47|514.58|512.48|514.58|512.48|514.57|512.47|2
1732770400000|2024-11-28 05:06:40|514.59|512.49|514.68|512.58|514.71|512.61|514.58|512.48|10
1732770410000|2024-11-28 05:06:50|514.67|512.57|514.67|512.57|514.67|512.57|514.66|512.56|5
1732770420000|2024-11-28 05:07:00|514.71|512.61|514.8|512.7|514.85|512.75|514.7|512.6|10
1732770430000|2024-11-28 05:07:10|514.79|512.69|514.8|512.7|514.8|512.7|514.78|512.68|4
1732770440000|2024-11-28 05:07:20|514.79|512.69|514.77|512.67|514.79|512.69|514.77|512.67|3
1732770450000|2024-11-28 05:07:30|514.76|512.66|514.79|512.69|514.85|512.75|514.76|512.66|6
1732770460000|2024-11-28 05:07:40|514.78|512.68|514.83|512.73|514.83|512.73|514.77|512.67|9
1732770470000|2024-11-28 05:07:50|514.82|512.72|514.82|512.72|514.82|512.72|514.82|512.72|1
1732770480000|2024-11-28 05:08:00|514.83|512.73|514.83|512.73|514.84|512.74|514.83|512.73|3
1732770490000|2024-11-28 05:08:10|514.82|512.72|514.72|512.62|514.82|512.72|514.72|512.62|5
1732770500000|2024-11-28 05:08:20|514.71|512.61|514.57|512.47|514.71|512.61|514.57|512.47|7
1732770510000|2024-11-28 05:08:30|514.56|512.46|514.57|512.47|514.57|512.47|514.56|512.46|2
1732770520000|2024-11-28 05:08:40|514.63|512.53|514.54|512.44|514.63|512.53|514.54|512.44|10
1732770530000|2024-11-28 05:08:50|514.53|512.43|514.51|512.41|514.53|512.43|514.51|512.41|3
1732770540000|2024-11-28 05:09:00|514.5|512.4|514.54|512.44|514.59|512.49|514.48|512.38|7
1732770550000|2024-11-28 05:09:10|514.53|512.43|514.56|512.46|514.57|512.47|514.53|512.43|8
1732770560000|2024-11-28 05:09:20|514.55|512.45|514.49|512.39|514.55|512.45|514.48|512.38|8
1732770570000|2024-11-28 05:09:30|514.48|512.38|514.31|512.21|514.48|512.38|514.31|512.21|5
1732770580000|2024-11-28 05:09:40|514.32|512.22|514.24|512.14|514.33|512.23|514.24|512.14|10
1732770590000|2024-11-28 05:09:50|514.15|512.05|513.96|511.86|514.18|512.08|513.96|511.86|13
1732770600000|2024-11-28 05:10:00|513.95|511.85|513.93|511.83|513.95|511.85|513.93|511.83|3
1732770610000|2024-11-28 05:10:10|514.28|512.18|514.09|511.99|514.28|512.18|514.09|511.99|19
1732770620000|2024-11-28 05:10:20|514.08|511.98|513.93|511.83|514.08|511.98|513.93|511.83|11
1732770630000|2024-11-28 05:10:30|513.92|511.82|513.67|511.57|513.92|511.82|513.67|511.57|7
1732770640000|2024-11-28 05:10:40|513.66|511.56|513.64|511.54|513.67|511.57|513.64|511.54|6
1732770650000|2024-11-28 05:10:50|513.63|511.53|513.54|511.44|513.63|511.53|513.54|511.44|9
1732770660000|2024-11-28 05:11:00|513.47|511.37|513.24|511.14|513.47|511.37|513.21|511.11|13
1732770670000|2024-11-28 05:11:10|513.23|511.13|513.14|511.04|513.23|511.13|513.14|511.04|13
1732770680000|2024-11-28 05:11:20|513.13|511.03|513.08|510.98|513.13|511.03|513.08|510.98|6
1732770690000|2024-11-28 05:11:30|513.07|510.97|513.45|511.35|513.45|511.35|513.07|510.97|8
1732770700000|2024-11-28 05:11:40|513.46|511.36|513.45|511.35|513.46|511.36|513.45|511.35|4
1732770710000|2024-11-28 05:11:50|513.44|511.34|513.52|511.42|513.52|511.42|513.41|511.31|6
1732770720000|2024-11-28 05:12:00|513.51|511.41|513.83|511.73|513.88|511.78|513.51|511.41|17
1732770730000|2024-11-28 05:12:10|513.82|511.72|513.61|511.51|513.82|511.72|513.6|511.5|11
1732770740000|2024-11-28 05:12:20|513.6|511.5|513.59|511.49|513.6|511.5|513.59|511.49|4
1732770750000|2024-11-28 05:12:30|513.58|511.48|513.54|511.44|513.58|511.48|513.54|511.44|4
1732770760000|2024-11-28 05:12:40|513.53|511.43|513.51|511.41|513.53|511.43|513.51|511.41|3
1732770770000|2024-11-28 05:12:50|513.5|511.4|513.58|511.48|513.59|511.49|513.47|511.37|6
1732770780000|2024-11-28 05:13:00|513.56|511.46|513.56|511.46|513.58|511.48|513.56|511.46|5
1732770790000|2024-11-28 05:13:10|513.55|511.45|513.51|511.41|513.55|511.45|513.51|511.41|5
1732770800000|2024-11-28 05:13:20|513.52|511.42|513.6|511.5|513.61|511.51|513.52|511.42|5
1732770810000|2024-11-28 05:13:30|513.62|511.52|513.71|511.61|513.71|511.61|513.62|511.52|2
1732770820000|2024-11-28 05:13:40|513.72|511.62|513.65|511.55|513.73|511.63|513.65|511.55|6
1732770830000|2024-11-28 05:13:50|513.64|511.54|513.69|511.59|513.8|511.7|513.64|511.54|4
1732770840000|2024-11-28 05:14:00|513.7|511.6|513.83|511.73|513.85|511.75|513.68|511.58|6
1732770850000|2024-11-28 05:14:10|513.91|511.81|513.85|511.75|513.91|511.81|513.85|511.75|7
1732770860000|2024-11-28 05:14:20|513.84|511.74|513.81|511.71|513.84|511.74|513.81|511.71|8
1732770870000|2024-11-28 05:14:30|513.8|511.7|513.81|511.71|513.81|511.71|513.8|511.7|2
1732770880000|2024-11-28 05:14:40|513.8|511.7|513.69|511.59|513.8|511.7|513.69|511.59|7
1732770890000|2024-11-28 05:14:50|513.68|511.58|513.63|511.53|513.68|511.58|513.63|511.53|5
1732770900000|2024-11-28 05:15:00|513.62|511.52|513.85|511.75|513.86|511.76|513.54|511.44|10
1732770910000|2024-11-28 05:15:10|513.86|511.76|513.9|511.8|513.9|511.8|513.86|511.76|5
1732770920000|2024-11-28 05:15:20|513.89|511.79|513.9|511.8|513.91|511.81|513.89|511.79|3
1732770930000|2024-11-28 05:15:30|513.82|511.72|513.76|511.66|513.83|511.73|513.74|511.64|7
1732770940000|2024-11-28 05:15:40|513.75|511.65|513.74|511.64|513.76|511.66|513.74|511.64|6
1732770950000|2024-11-28 05:15:50|513.78|511.68|513.95|511.85|513.95|511.85|513.78|511.68|12
1732770960000|2024-11-28 05:16:00|513.96|511.86|514.07|511.97|514.07|511.97|513.95|511.85|7
1732770970000|2024-11-28 05:16:10|514.14|512.04|514.04|511.94|514.14|512.04|514.04|511.94|8
1732770980000|2024-11-28 05:16:20|514.03|511.93|514.1|512|514.12|512.02|514.03|511.93|6
1732770990000|2024-11-28 05:16:30|514.11|512.01|514.09|511.99|514.12|512.02|514.09|511.99|5
1732771000000|2024-11-28 05:16:40|514.08|511.98|514.07|511.97|514.08|511.98|514.07|511.97|2
1732771010000|2024-11-28 05:16:50|514.06|511.96|514.02|511.92|514.06|511.96|514.02|511.92|5
1732771020000|2024-11-28 05:17:00|514.01|511.91|514.08|511.98|514.09|511.99|514.01|511.91|4
1732771030000|2024-11-28 05:17:10|514.07|511.97|514.04|511.94|514.07|511.97|514.04|511.94|4
1732771040000|2024-11-28 05:17:20|514.03|511.93|514.02|511.92|514.03|511.93|514.01|511.91|4
1732771050000|2024-11-28 05:17:30|514.07|511.97|514.2|512.1|514.24|512.14|514.04|511.94|8
1732771060000|2024-11-28 05:17:40|514.19|512.09|514.09|511.99|514.19|512.09|514.09|511.99|8
1732771070000|2024-11-28 05:17:50|514.08|511.98|514.04|511.94|514.1|512|514.04|511.94|7
1732771080000|2024-11-28 05:18:00|514.05|511.95|514.14|512.04|514.14|512.04|514.05|511.95|5
1732771090000|2024-11-28 05:18:10|514.13|512.03|514.38|512.28|514.38|512.28|514.13|512.03|10
1732771100000|2024-11-28 05:18:20|514.4|512.3|514.39|512.29|514.41|512.31|514.39|512.29|4
1732771110000|2024-11-28 05:18:30|514.4|512.3|514.4|512.3|514.4|512.3|514.39|512.29|3
1732771120000|2024-11-28 05:18:40|514.28|512.18|514.31|512.21|514.32|512.22|514.28|512.18|6
1732771130000|2024-11-28 05:18:50|514.32|512.22|514.24|512.14|514.34|512.24|514.24|512.14|11
1732771140000|2024-11-28 05:19:00|514.16|512.06|514.26|512.16|514.26|512.16|514.16|512.06|8
1732771150000|2024-11-28 05:19:10|514.25|512.15|514.2|512.1|514.25|512.15|514.2|512.1|6
1732771160000|2024-11-28 05:19:20|514.19|512.09|514.19|512.09|514.2|512.1|514.18|512.08|4
1732771170000|2024-11-28 05:19:30|514.18|512.08|514.26|512.16|514.29|512.19|514.16|512.06|8
1732771180000|2024-11-28 05:19:40|514.27|512.17|514.11|512.01|514.27|512.17|514.11|512.01|9
1732771190000|2024-11-28 05:19:50|514.12|512.02|514.14|512.04|514.14|512.04|514.12|512.02|3
1732771200000|2024-11-28 05:20:00|514.16|512.06|514.25|512.15|514.31|512.21|514.16|512.06|7
1732771210000|2024-11-28 05:20:10|514.24|512.14|514.42|512.32|514.42|512.32|514.24|512.14|8
1732771220000|2024-11-28 05:20:20|514.43|512.33|514.49|512.39|514.53|512.43|514.43|512.33|7
1732771230000|2024-11-28 05:20:30|514.48|512.38|514.52|512.42|514.52|512.42|514.48|512.38|2
1732771240000|2024-11-28 05:20:40|514.53|512.43|514.43|512.33|514.53|512.43|514.43|512.33|6
1732771250000|2024-11-28 05:20:50|514.42|512.32|514.87|512.77|514.98|512.88|514.42|512.32|6
1732771260000|2024-11-28 05:21:00|514.86|512.76|514.76|512.66|514.86|512.76|514.76|512.66|10
1732771270000|2024-11-28 05:21:10|514.86|512.76|514.82|512.72|514.86|512.76|514.82|512.72|5
1732771280000|2024-11-28 05:21:20|514.81|512.71|514.81|512.71|514.83|512.73|514.81|512.71|4
1732771290000|2024-11-28 05:21:30|514.8|512.7|514.78|512.68|514.8|512.7|514.78|512.68|3
1732771300000|2024-11-28 05:21:40|514.77|512.67|514.81|512.71|514.82|512.72|514.77|512.67|7
1732771310000|2024-11-28 05:21:50|514.92|512.82|514.9|512.8|514.92|512.82|514.9|512.8|3
1732771320000|2024-11-28 05:22:00|514.89|512.79|514.86|512.76|514.91|512.81|514.86|512.76|7
1732771330000|2024-11-28 05:22:10|514.85|512.75|514.83|512.73|514.85|512.75|514.81|512.71|7
1732771340000|2024-11-28 05:22:20|514.8|512.7|514.78|512.68|514.8|512.7|514.78|512.68|3
1732771350000|2024-11-28 05:22:30|514.82|512.72|514.76|512.66|514.82|512.72|514.76|512.66|4
1732771360000|2024-11-28 05:22:40|514.75|512.65|514.58|512.48|514.75|512.65|514.58|512.48|5
1732771370000|2024-11-28 05:22:50|514.57|512.47|514.57|512.47|514.58|512.48|514.57|512.47|3
1732771380000|2024-11-28 05:23:00|514.56|512.46|514.52|512.42|514.56|512.46|514.52|512.42|5
1732771390000|2024-11-28 05:23:10|514.59|512.49|514.6|512.5|514.72|512.62|514.59|512.49|10
1732771400000|2024-11-28 05:23:20|514.59|512.49|514.6|512.5|514.61|512.51|514.57|512.47|7
1732771410000|2024-11-28 05:23:30|514.59|512.49|514.57|512.47|514.59|512.49|514.57|512.47|3
1732771420000|2024-11-28 05:23:40|514.59|512.49|514.46|512.36|514.59|512.49|514.46|512.36|8
1732771430000|2024-11-28 05:23:50|514.45|512.35|514.22|512.12|514.45|512.35|514.18|512.08|6
1732771440000|2024-11-28 05:24:00|514.23|512.13|514.24|512.14|514.24|512.14|514.22|512.12|4
1732771450000|2024-11-28 05:24:10|514.23|512.13|514|511.9|514.23|512.13|514|511.9|8
1732771460000|2024-11-28 05:24:20|513.99|511.89|513.94|511.84|513.99|511.89|513.94|511.84|6
1732771470000|2024-11-28 05:24:30|513.93|511.83|513.48|511.38|513.94|511.84|513.48|511.38|16
1732771480000|2024-11-28 05:24:40|513.47|511.37|513.4|511.3|513.47|511.37|513.4|511.3|7
1732771490000|2024-11-28 05:24:50|513.39|511.29|513.1|511|513.39|511.29|513.1|511|14
1732771500000|2024-11-28 05:25:00|513.09|510.99|513.12|511.02|513.12|511.02|513.08|510.98|9
1732771510000|2024-11-28 05:25:10|513.13|511.03|513.18|511.08|513.18|511.08|513.12|511.02|9
1732771520000|2024-11-28 05:25:20|513.19|511.09|513.2|511.1|513.21|511.11|513.19|511.09|4
1732771530000|2024-11-28 05:25:30|513.09|510.99|512.83|510.73|513.09|510.99|512.79|510.69|10
1732771540000|2024-11-28 05:25:40|512.82|510.72|512.79|510.69|512.83|510.73|512.79|510.69|10
1732771550000|2024-11-28 05:25:50|512.78|510.68|512.74|510.64|512.78|510.68|512.74|510.64|5
1732771560000|2024-11-28 05:26:00|512.75|510.65|512.92|510.82|512.93|510.83|512.75|510.65|9
1732771570000|2024-11-28 05:26:10|512.91|510.81|512.78|510.68|512.91|510.81|512.78|510.68|4
1732771580000|2024-11-28 05:26:20|512.77|510.67|512.75|510.65|512.78|510.68|512.75|510.65|7
1732771590000|2024-11-28 05:26:30|512.76|510.66|512.73|510.63|512.76|510.66|512.73|510.63|6
1732771600000|2024-11-28 05:26:40|512.72|510.62|512.66|510.56|512.72|510.62|512.66|510.56|7
1732771610000|2024-11-28 05:26:50|512.67|510.57|512.79|510.69|512.79|510.69|512.67|510.57|6
1732771620000|2024-11-28 05:27:00|512.84|510.74|512.98|510.88|512.99|510.89|512.84|510.74|5
1732771630000|2024-11-28 05:27:10|512.97|510.87|512.78|510.68|512.97|510.87|512.78|510.68|10
1732771640000|2024-11-28 05:27:20|512.77|510.67|512.77|510.67|512.77|510.67|512.77|510.67|1
1732771650000|2024-11-28 05:27:30|512.78|510.68|512.92|510.82|512.92|510.82|512.78|510.68|6
1732771660000|2024-11-28 05:27:40|512.93|510.83|512.95|510.85|512.95|510.85|512.93|510.83|5
1732771670000|2024-11-28 05:27:50|512.96|510.86|512.99|510.89|512.99|510.89|512.96|510.86|4
1732771680000|2024-11-28 05:28:00|513|510.9|513.23|511.13|513.28|511.18|513|510.9|5
1732771690000|2024-11-28 05:28:10|513.22|511.12|513.23|511.13|513.23|511.13|513.22|511.12|4
1732771700000|2024-11-28 05:28:20|513.22|511.12|513.36|511.26|513.37|511.27|513.21|511.11|11
1732771710000|2024-11-28 05:28:30|513.35|511.25|513.26|511.16|513.41|511.31|513.23|511.13|12
1732771720000|2024-11-28 05:28:40|513.27|511.17|513.29|511.19|513.29|511.19|513.27|511.17|7
1732771730000|2024-11-28 05:28:50|513.3|511.2|513.31|511.21|513.31|511.21|513.28|511.18|8
1732771740000|2024-11-28 05:29:00|513.3|511.2|513.39|511.29|513.39|511.29|513.3|511.2|10
1732771750000|2024-11-28 05:29:10|513.38|511.28|513.38|511.28|513.38|511.28|513.37|511.27|3
1732771760000|2024-11-28 05:29:20|513.37|511.27|513.37|511.27|513.37|511.27|513.37|511.27|1
1732771770000|2024-11-28 05:29:30|513.36|511.26|513.37|511.27|513.37|511.27|513.36|511.26|2
1732771780000|2024-11-28 05:29:40|513.34|511.24|513.32|511.22|513.34|511.24|513.32|511.22|3
1732771790000|2024-11-28 05:29:50|513.31|511.21|513.31|511.21|513.32|511.22|513.31|511.21|3
1732771800000|2024-11-28 05:30:00|513.32|511.22|513.44|511.34|513.46|511.36|513.32|511.22|5
1732771810000|2024-11-28 05:30:10|513.45|511.35|513.24|511.14|513.45|511.35|513.24|511.14|6
1732771820000|2024-11-28 05:30:20|513.23|511.13|513.09|510.99|513.23|511.13|513.08|510.98|9
1732771830000|2024-11-28 05:30:30|512.93|510.83|512.94|510.84|513.09|510.99|512.92|510.82|10
1732771840000|2024-11-28 05:30:40|512.95|510.85|512.94|510.84|512.95|510.85|512.94|510.84|2
1732771850000|2024-11-28 05:30:50|512.93|510.83|513.12|511.02|513.12|511.02|512.93|510.83|10
1732771860000|2024-11-28 05:31:00|513.16|511.06|513.44|511.34|513.44|511.34|513.13|511.03|10
1732771870000|2024-11-28 05:31:10|513.45|511.35|513.61|511.51|513.62|511.52|513.45|511.35|13
1732771880000|2024-11-28 05:31:20|513.6|511.5|513.63|511.53|513.65|511.55|513.6|511.5|9
1732771890000|2024-11-28 05:31:30|513.62|511.52|513.72|511.62|513.72|511.62|513.62|511.52|8
1732771900000|2024-11-28 05:31:40|513.71|511.61|513.74|511.64|513.74|511.64|513.71|511.61|9
1732771910000|2024-11-28 05:31:50|513.75|511.65|513.75|511.65|513.75|511.65|513.74|511.64|3
1732771920000|2024-11-28 05:32:00|513.79|511.69|513.9|511.8|513.93|511.83|513.78|511.68|11
1732771930000|2024-11-28 05:32:10|513.89|511.79|513.86|511.76|513.89|511.79|513.71|511.61|11
1732771940000|2024-11-28 05:32:20|513.87|511.77|513.89|511.79|513.89|511.79|513.87|511.77|5
1732771950000|2024-11-28 05:32:30|513.94|511.84|514.03|511.93|514.04|511.94|513.94|511.84|4
1732771960000|2024-11-28 05:32:40|514.02|511.92|513.98|511.88|514.02|511.92|513.98|511.88|5
1732771970000|2024-11-28 05:32:50|513.99|511.89|513.96|511.86|514|511.9|513.96|511.86|6
1732771980000|2024-11-28 05:33:00|514.05|511.95|514.09|511.99|514.12|512.02|514.03|511.93|7
1732771990000|2024-11-28 05:33:10|514.08|511.98|514.08|511.98|514.08|511.98|514.08|511.98|1
1732772000000|2024-11-28 05:33:20|514.09|511.99|514.08|511.98|514.09|511.99|514.07|511.97|6
1732772010000|2024-11-28 05:33:30|514.19|512.09|514.29|512.19|514.29|512.19|514.19|512.09|8
1732772020000|2024-11-28 05:33:40|514.28|512.18|514.27|512.17|514.31|512.21|514.27|512.17|8
1732772030000|2024-11-28 05:33:50|514.26|512.16|514.3|512.2|514.31|512.21|514.24|512.14|12
1732772040000|2024-11-28 05:34:00|514.29|512.19|514.25|512.15|514.31|512.21|514.25|512.15|6
1732772050000|2024-11-28 05:34:10|514.31|512.21|514.22|512.12|514.31|512.21|514.22|512.12|7
1732772060000|2024-11-28 05:34:20|514.09|511.99|514.09|511.99|514.09|511.99|514.07|511.97|7
1732772070000|2024-11-28 05:34:30|514.08|511.98|514.07|511.97|514.08|511.98|514.07|511.97|2
1732772080000|2024-11-28 05:34:40|514.06|511.96|514.12|512.02|514.12|512.02|514.04|511.94|8
1732772090000|2024-11-28 05:34:50|514.13|512.03|514.14|512.04|514.16|512.06|514.13|512.03|8
1732772100000|2024-11-28 05:35:00|514.08|511.98|514.06|511.96|514.08|511.98|514.06|511.96|3
1732772110000|2024-11-28 05:35:10|514.12|512.02|514.23|512.13|514.26|512.16|514.11|512.01|12
1732772120000|2024-11-28 05:35:20|514.22|512.12|514.25|512.15|514.25|512.15|514.18|512.08|6
1732772130000|2024-11-28 05:35:30|514.24|512.14|514.07|511.97|514.24|512.14|514.07|511.97|8
1732772140000|2024-11-28 05:35:40|514.06|511.96|514.04|511.94|514.06|511.96|514.04|511.94|3
1732772150000|2024-11-28 05:35:50|514.03|511.93|513.99|511.89|514.03|511.93|513.99|511.89|5
1732772160000|2024-11-28 05:36:00|514|511.9|514.12|512.02|514.27|512.17|514|511.9|7
1732772170000|2024-11-28 05:36:10|514.11|512.01|513.81|511.71|514.11|512.01|513.81|511.71|14
1732772180000|2024-11-28 05:36:20|513.8|511.7|513.77|511.67|513.8|511.7|513.77|511.67|4
1732772190000|2024-11-28 05:36:30|513.79|511.69|513.74|511.64|513.79|511.69|513.74|511.64|8
1732772200000|2024-11-28 05:36:40|513.73|511.63|513.68|511.58|513.73|511.63|513.68|511.58|6
1732772210000|2024-11-28 05:36:50|513.67|511.57|513.48|511.38|513.67|511.57|513.48|511.38|9
1732772220000|2024-11-28 05:37:00|513.47|511.37|513.06|510.96|513.47|511.37|513.06|510.96|15
1732772230000|2024-11-28 05:37:10|513.05|510.95|512.76|510.66|513.05|510.95|512.76|510.66|12
1732772240000|2024-11-28 05:37:20|512.77|510.67|512.76|510.66|512.78|510.68|512.76|510.66|10
1732772250000|2024-11-28 05:37:30|512.75|510.65|512.72|510.62|512.75|510.65|512.72|510.62|7
1732772260000|2024-11-28 05:37:40|512.67|510.57|512.62|510.52|512.67|510.57|512.62|510.52|7
1732772270000|2024-11-28 05:37:50|512.61|510.51|512.56|510.46|512.61|510.51|512.56|510.46|6
1732772280000|2024-11-28 05:38:00|512.55|510.45|512.62|510.52|512.65|510.55|512.55|510.45|5
1732772290000|2024-11-28 05:38:10|512.61|510.51|512.57|510.47|512.61|510.51|512.57|510.47|5
1732772300000|2024-11-28 05:38:20|512.6|510.5|512.51|510.41|512.6|510.5|512.51|510.41|8
1732772310000|2024-11-28 05:38:30|512.4|510.3|512.67|510.57|512.67|510.57|512.39|510.29|7
1732772320000|2024-11-28 05:38:40|512.66|510.56|512.63|510.53|512.66|510.56|512.63|510.53|4
1732772330000|2024-11-28 05:38:50|512.62|510.52|512.58|510.48|512.62|510.52|512.58|510.48|5
1732772340000|2024-11-28 05:39:00|512.57|510.47|512.55|510.45|512.57|510.47|512.55|510.45|5
1732772350000|2024-11-28 05:39:10|512.54|510.44|512.5|510.4|512.54|510.44|512.5|510.4|5
1732772360000|2024-11-28 05:39:20|512.49|510.39|512.48|510.38|512.52|510.42|512.48|510.38|9
1732772370000|2024-11-28 05:39:30|512.47|510.37|512.43|510.33|512.47|510.37|512.43|510.33|5
1732772380000|2024-11-28 05:39:40|512.42|510.32|512.31|510.21|512.42|510.32|512.31|510.21|5
1732772390000|2024-11-28 05:39:50|512.33|510.23|512.33|510.23|512.33|510.23|512.33|510.23|1
1732772400000|2024-11-28 05:40:00|512.32|510.22|512.21|510.11|512.34|510.24|512.2|510.1|9
1732772410000|2024-11-28 05:40:10|512.2|510.1|511.97|509.87|512.2|510.1|511.97|509.87|14
1732772420000|2024-11-28 05:40:20|511.96|509.86|511.73|509.63|511.96|509.86|511.7|509.6|12
1732772430000|2024-11-28 05:40:30|511.74|509.64|511.73|509.63|511.74|509.64|511.73|509.63|2
1732772440000|2024-11-28 05:40:40|511.72|509.62|511.74|509.64|511.75|509.65|511.72|509.62|5
1732772450000|2024-11-28 05:40:50|511.75|509.65|512.04|509.94|512.04|509.94|511.75|509.65|19
1732772460000|2024-11-28 05:41:00|512.05|509.95|512.23|510.13|512.23|510.13|512.03|509.93|10
1732772470000|2024-11-28 05:41:10|512.24|510.14|512.16|510.06|512.24|510.14|512.15|510.05|7
1732772480000|2024-11-28 05:41:20|512.15|510.05|512.29|510.19|512.3|510.2|512.15|510.05|11
1732772490000|2024-11-28 05:41:30|512.31|510.21|512.7|510.6|512.7|510.6|512.31|510.21|17
1732772500000|2024-11-28 05:41:40|512.69|510.59|512.61|510.51|512.69|510.59|512.6|510.5|6
1732772510000|2024-11-28 05:41:50|512.6|510.5|512.52|510.42|512.6|510.5|512.52|510.42|2
1732772520000|2024-11-28 05:42:00|512.53|510.43|512.49|510.39|512.53|510.43|512.49|510.39|5
1732772530000|2024-11-28 05:42:10|512.47|510.37|512.37|510.27|512.47|510.37|512.31|510.21|10
1732772540000|2024-11-28 05:42:20|512.36|510.26|512.31|510.21|512.36|510.26|512.31|510.21|6
1732772550000|2024-11-28 05:42:30|512.29|510.19|512.19|510.09|512.29|510.19|512.18|510.08|4
1732772570000|2024-11-28 05:42:50|512.18|510.08|512.15|510.05|512.2|510.1|512.15|510.05|7
1732772580000|2024-11-28 05:43:00|512.14|510.04|512.03|509.93|512.14|510.04|512.03|509.93|6
1732772590000|2024-11-28 05:43:10|512.02|509.92|511.97|509.87|512.02|509.92|511.97|509.87|6
1732772600000|2024-11-28 05:43:20|511.99|509.89|512.21|510.11|512.21|510.11|511.99|509.89|13
1732772610000|2024-11-28 05:43:30|512.23|510.13|512.24|510.14|512.25|510.15|512.23|510.13|5
1732772620000|2024-11-28 05:43:40|512.25|510.15|512.23|510.13|512.25|510.15|512.23|510.13|3
1732772630000|2024-11-28 05:43:50|512.22|510.12|512.1|510|512.22|510.12|512.1|510|10
1732772640000|2024-11-28 05:44:00|512.09|509.99|512.07|509.97|512.09|509.99|512.07|509.97|3
1732772650000|2024-11-28 05:44:10|512.06|509.96|511.94|509.84|512.06|509.96|511.94|509.84|7
1732772660000|2024-11-28 05:44:20|511.93|509.83|511.85|509.75|511.93|509.83|511.84|509.74|8
1732772670000|2024-11-28 05:44:30|511.84|509.74|511.85|509.75|511.85|509.75|511.79|509.69|4
1732772680000|2024-11-28 05:44:40|511.84|509.74|511.82|509.72|511.84|509.74|511.8|509.7|5
1732772690000|2024-11-28 05:44:50|511.84|509.74|511.78|509.68|511.84|509.74|511.78|509.68|9
1732772700000|2024-11-28 05:45:00|511.74|509.64|511.89|509.79|511.91|509.81|511.73|509.63|9
1732772710000|2024-11-28 05:45:10|511.88|509.78|511.88|509.78|511.88|509.78|511.88|509.78|1
1732772720000|2024-11-28 05:45:20|511.87|509.77|511.86|509.76|511.89|509.79|511.86|509.76|5
1732772730000|2024-11-28 05:45:30|511.85|509.75|511.81|509.71|511.85|509.75|511.81|509.71|7
1732772740000|2024-11-28 05:45:40|511.8|509.7|511.81|509.71|511.81|509.71|511.79|509.69|6
1732772750000|2024-11-28 05:45:50|511.82|509.72|511.87|509.77|511.88|509.78|511.82|509.72|10
1732772760000|2024-11-28 05:46:00|511.86|509.76|511.77|509.67|511.86|509.76|511.77|509.67|6
1732772770000|2024-11-28 05:46:10|511.76|509.66|511.73|509.63|511.76|509.66|511.73|509.63|6
1732772780000|2024-11-28 05:46:20|511.76|509.66|511.54|509.44|511.76|509.66|511.54|509.44|12
1732772790000|2024-11-28 05:46:30|511.53|509.43|511.62|509.52|511.74|509.64|511.52|509.42|20
1732772800000|2024-11-28 05:46:40|511.61|509.51|511.57|509.47|511.61|509.51|511.57|509.47|5
1732772810000|2024-11-28 05:46:50|511.56|509.46|511.16|509.06|511.56|509.46|511.16|509.06|16
1732772820000|2024-11-28 05:47:00|511.18|509.08|511.13|509.03|511.18|509.08|511.13|509.03|9
1732772830000|2024-11-28 05:47:10|511.12|509.02|511.1|509|511.12|509.02|511.09|508.99|5
1732772840000|2024-11-28 05:47:20|511.11|509.01|511.15|509.05|511.15|509.05|510.99|508.89|6
1732772850000|2024-11-28 05:47:30|511.16|509.06|511.14|509.04|511.16|509.06|511.13|509.03|8
1732772860000|2024-11-28 05:47:40|511.13|509.03|510.96|508.86|511.13|509.03|510.94|508.84|5
1732772870000|2024-11-28 05:47:50|511.09|508.99|511.11|509.01|511.11|509.01|511.09|508.99|3
1732772880000|2024-11-28 05:48:00|511.12|509.02|511.18|509.08|511.26|509.16|511.12|509.02|10
1732772890000|2024-11-28 05:48:10|511.17|509.07|511.11|509.01|511.17|509.07|511.11|509.01|6
1732772900000|2024-11-28 05:48:20|511.1|509|511.08|508.98|511.1|509|511.07|508.97|5
1732772910000|2024-11-28 05:48:30|511.06|508.96|511.26|509.16|511.28|509.18|511.04|508.94|9
1732772920000|2024-11-28 05:48:40|511.25|509.15|511.13|509.03|511.26|509.16|511.12|509.02|10
1732772930000|2024-11-28 05:48:50|511.14|509.04|511.14|509.04|511.14|509.04|511.14|509.04|1
1732772950000|2024-11-28 05:49:10|511.15|509.05|511.13|509.03|511.15|509.05|511.13|509.03|3
1732772960000|2024-11-28 05:49:20|511.14|509.04|511.14|509.04|511.15|509.05|511.14|509.04|3
1732772970000|2024-11-28 05:49:30|511.15|509.05|511.18|509.08|511.18|509.08|511.13|509.03|6
1732772980000|2024-11-28 05:49:40|511.26|509.16|511.45|509.35|511.47|509.37|511.26|509.16|10
1732772990000|2024-11-28 05:49:50|511.46|509.36|511.61|509.51|511.61|509.51|511.46|509.36|8
1732773000000|2024-11-28 05:50:00|511.59|509.49|511.59|509.49|511.6|509.5|511.58|509.48|5
1732773010000|2024-11-28 05:50:10|511.67|509.57|511.62|509.52|511.67|509.57|511.62|509.52|8
1732773020000|2024-11-28 05:50:20|511.65|509.55|511.77|509.67|511.77|509.67|511.64|509.54|6
1732773030000|2024-11-28 05:50:30|511.76|509.66|511.98|509.88|511.99|509.89|511.76|509.66|7
1732773040000|2024-11-28 05:50:40|511.97|509.87|512|509.9|512|509.9|511.96|509.86|9
1732773050000|2024-11-28 05:50:50|512.01|509.91|512|509.9|512.02|509.92|511.99|509.89|6
1732773060000|2024-11-28 05:51:00|512.13|510.03|512.3|510.2|512.3|510.2|512.11|510.01|10
1732773070000|2024-11-28 05:51:10|512.31|510.21|512.36|510.26|512.36|510.26|512.31|510.21|5
1732773080000|2024-11-28 05:51:20|512.37|510.27|512.14|510.04|512.37|510.27|512.13|510.03|6
1732773090000|2024-11-28 05:51:30|512.13|510.03|511.88|509.78|512.13|510.03|511.87|509.77|10
1732773100000|2024-11-28 05:51:40|511.87|509.77|511.88|509.78|511.88|509.78|511.87|509.77|2
1732773110000|2024-11-28 05:51:50|511.86|509.76|511.84|509.74|511.86|509.76|511.84|509.74|5
1732773120000|2024-11-28 05:52:00|511.91|509.81|511.98|509.88|511.98|509.88|511.91|509.81|7
1732773130000|2024-11-28 05:52:10|511.97|509.87|512.01|509.91|512.02|509.92|511.97|509.87|8
1732773140000|2024-11-28 05:52:20|512.02|509.92|512.05|509.95|512.05|509.95|512.02|509.92|4
1732773150000|2024-11-28 05:52:30|512.09|509.99|512.04|509.94|512.19|510.09|512.04|509.94|11
1732773160000|2024-11-28 05:52:40|512.05|509.95|512.2|510.1|512.21|510.11|512.05|509.95|7
1732773170000|2024-11-28 05:52:50|512.22|510.12|512.2|510.1|512.22|510.12|512.2|510.1|3
1732773180000|2024-11-28 05:53:00|512.21|510.11|512.43|510.33|512.44|510.34|512.21|510.11|8
1732773190000|2024-11-28 05:53:10|512.42|510.32|512.4|510.3|512.42|510.32|512.4|510.3|3
1732773200000|2024-11-28 05:53:20|512.38|510.28|512.33|510.23|512.41|510.31|512.33|510.23|9
1732773210000|2024-11-28 05:53:30|512.44|510.34|512.45|510.35|512.45|510.35|512.33|510.23|10
1732773220000|2024-11-28 05:53:40|512.46|510.36|512.74|510.64|512.74|510.64|512.46|510.36|10
1732773230000|2024-11-28 05:53:50|512.73|510.63|512.77|510.67|512.78|510.68|512.73|510.63|7
1732773240000|2024-11-28 05:54:00|512.9|510.8|512.92|510.82|512.93|510.83|512.9|510.8|5
1732773250000|2024-11-28 05:54:10|512.91|510.81|512.93|510.83|512.93|510.83|512.91|510.81|7
1732773260000|2024-11-28 05:54:20|512.94|510.84|513.01|510.91|513.03|510.93|512.85|510.75|9
1732773270000|2024-11-28 05:54:30|513.02|510.92|513.21|511.11|513.21|511.11|513.02|510.92|8
1732773280000|2024-11-28 05:54:40|513.22|511.12|513.25|511.15|513.26|511.16|513.22|511.12|6
1732773290000|2024-11-28 05:54:50|513.24|511.14|513.23|511.13|513.25|511.15|513.23|511.13|6
1732773300000|2024-11-28 05:55:00|513.21|511.11|513.01|510.91|513.21|511.11|513.01|510.91|6
1732773310000|2024-11-28 05:55:10|513.06|510.96|513.33|511.23|513.33|511.23|513.06|510.96|15
1732773320000|2024-11-28 05:55:20|513.34|511.24|513.33|511.23|513.34|511.24|513.32|511.22|7
1732773330000|2024-11-28 05:55:30|513.34|511.24|513.59|511.49|513.63|511.53|513.34|511.24|9
1732773340000|2024-11-28 05:55:40|513.58|511.48|513.55|511.45|513.58|511.48|513.55|511.45|8
1732773350000|2024-11-28 05:55:50|513.54|511.44|513.54|511.44|513.54|511.44|513.52|511.42|5
1732773360000|2024-11-28 05:56:00|513.55|511.45|513.47|511.37|513.59|511.49|513.47|511.37|8
1732773370000|2024-11-28 05:56:10|513.42|511.32|513.38|511.28|513.42|511.32|513.38|511.28|5
1732773380000|2024-11-28 05:56:20|513.37|511.27|513.33|511.23|513.37|511.27|513.33|511.23|5
1732773390000|2024-11-28 05:56:30|513.32|511.22|513.31|511.21|513.32|511.22|513.31|511.21|2
1732773400000|2024-11-28 05:56:40|513.45|511.35|513.55|511.45|513.56|511.46|513.45|511.35|6
1732773410000|2024-11-28 05:56:50|513.54|511.44|513.53|511.43|513.54|511.44|513.53|511.43|2
1732773420000|2024-11-28 05:57:00|513.52|511.42|513.46|511.36|513.53|511.43|513.46|511.36|3
1732773430000|2024-11-28 05:57:10|513.45|511.35|513.57|511.47|513.58|511.48|513.44|511.34|5
1732773440000|2024-11-28 05:57:20|513.56|511.46|513.56|511.46|513.56|511.46|513.56|511.46|1
1732773450000|2024-11-28 05:57:30|513.51|511.41|513.46|511.36|513.51|511.41|513.46|511.36|7
1732773460000|2024-11-28 05:57:40|513.45|511.35|513.4|511.3|513.45|511.35|513.4|511.3|6
1732773470000|2024-11-28 05:57:50|513.39|511.29|513.35|511.25|513.39|511.29|513.35|511.25|5
1732773480000|2024-11-28 05:58:00|513.41|511.31|513.42|511.32|513.47|511.37|513.41|511.31|10
1732773490000|2024-11-28 05:58:10|513.41|511.31|513.39|511.29|513.41|511.31|513.39|511.29|3
1732773500000|2024-11-28 05:58:20|513.38|511.28|513.39|511.29|513.39|511.29|513.36|511.26|4
1732773510000|2024-11-28 05:58:30|513.42|511.32|513.5|511.4|513.51|511.41|513.4|511.3|6
1732773520000|2024-11-28 05:58:40|513.51|511.41|513.51|511.41|513.55|511.45|513.5|511.4|7
1732773530000|2024-11-28 05:58:50|513.52|511.42|513.53|511.43|513.54|511.44|513.52|511.42|4
1732773540000|2024-11-28 05:59:00|513.54|511.44|513.68|511.58|513.73|511.63|513.54|511.44|6
1732773550000|2024-11-28 05:59:10|513.59|511.49|513.55|511.45|513.59|511.49|513.55|511.45|6
1732773560000|2024-11-28 05:59:20|513.54|511.44|513.24|511.14|513.54|511.44|513.24|511.14|8
1732773570000|2024-11-28 05:59:30|513.25|511.15|513.2|511.1|513.25|511.15|513.2|511.1|6
1732773580000|2024-11-28 05:59:40|513.21|511.11|513.2|511.1|513.21|511.11|513.2|511.1|4
1732773590000|2024-11-28 05:59:50|513.21|511.11|513.26|511.16|513.26|511.16|513.21|511.11|3
1732773600000|2024-11-28 06:00:00|513.27|511.17|513.43|511.33|513.43|511.33|513.25|511.15|8
1732773610000|2024-11-28 06:00:10|513.44|511.34|511.98|509.88|513.44|511.34|511.98|509.88|17
1732773620000|2024-11-28 06:00:20|511.95|509.85|511.87|509.77|511.95|509.85|511.84|509.74|9
1732773630000|2024-11-28 06:00:30|511.88|509.78|511.88|509.78|511.88|509.78|511.88|509.78|1
1732773650000|2024-11-28 06:00:50|511.89|509.79|511.97|509.87|511.97|509.87|511.89|509.79|2
1732773660000|2024-11-28 06:01:00|511.98|509.88|512.16|510.06|512.16|510.06|511.98|509.88|4
1732773670000|2024-11-28 06:01:10|512.15|510.05|511.95|509.85|512.15|510.05|511.95|509.85|8
1732773680000|2024-11-28 06:01:20|511.94|509.84|511.64|509.54|511.94|509.84|511.64|509.54|17
1732773690000|2024-11-28 06:01:30|511.63|509.53|511.35|509.25|511.63|509.53|511.3|509.2|16
1732773700000|2024-11-28 06:01:40|511.36|509.26|511.34|509.24|511.37|509.27|511.34|509.24|5
1732773710000|2024-11-28 06:01:50|511.36|509.26|511.2|509.1|511.36|509.26|511.2|509.1|11
1732773720000|2024-11-28 06:02:00|511.23|509.13|511.18|509.08|511.23|509.13|511.18|509.08|8
1732773730000|2024-11-28 06:02:10|511.03|508.93|510.91|508.81|511.09|508.99|510.91|508.81|14
1732773740000|2024-11-28 06:02:20|510.92|508.82|510.6|508.5|510.92|508.82|510.59|508.49|19
1732773750000|2024-11-28 06:02:30|510.59|508.49|510.58|508.48|510.61|508.51|510.58|508.48|4
1732773760000|2024-11-28 06:02:40|510.59|508.49|510.63|508.53|510.63|508.53|510.58|508.48|11
1732773770000|2024-11-28 06:02:50|510.62|508.52|510.56|508.46|510.62|508.52|510.56|508.46|9
1732773780000|2024-11-28 06:03:00|510.57|508.47|510.39|508.29|510.57|508.47|510.39|508.29|5
1732773790000|2024-11-28 06:03:10|510.38|508.28|510.17|508.07|510.38|508.28|510.17|508.07|11
1732773800000|2024-11-28 06:03:20|510.16|508.06|510.17|508.07|510.18|508.08|510.15|508.05|10
1732773810000|2024-11-28 06:03:30|510.32|508.22|510.21|508.11|510.43|508.33|510.21|508.11|17
1732773820000|2024-11-28 06:03:40|510.2|508.1|510.2|508.1|510.21|508.11|510.2|508.1|3
1732773830000|2024-11-28 06:03:50|510.19|508.09|510.03|507.93|510.19|508.09|510.03|507.93|8
1732773840000|2024-11-28 06:04:00|510.02|507.92|510.11|508.01|510.11|508.01|510|507.9|5
1732773850000|2024-11-28 06:04:10|510.12|508.02|510.07|507.97|510.12|508.02|510.07|507.97|6
1732773860000|2024-11-28 06:04:20|510.06|507.96|509.92|507.82|510.06|507.96|509.92|507.82|11
1732773870000|2024-11-28 06:04:30|509.91|507.81|509.88|507.78|509.91|507.81|509.88|507.78|3
1732773880000|2024-11-28 06:04:40|509.85|507.75|510.01|507.91|510.03|507.93|509.83|507.73|6
1732773890000|2024-11-28 06:04:50|510.02|507.92|510.02|507.92|510.03|507.93|510.02|507.92|5
1732773900000|2024-11-28 06:05:00|510.01|507.91|510.08|507.98|510.08|507.98|510.01|507.91|4
1732773910000|2024-11-28 06:05:10|510.26|508.16|510.26|508.16|510.26|508.16|510.19|508.09|10
1732773920000|2024-11-28 06:05:20|510.25|508.15|510.45|508.35|510.46|508.36|510.25|508.15|12
1732773940000|2024-11-28 06:05:40|510.44|508.34|510.31|508.21|510.44|508.34|510.29|508.19|6
1732773950000|2024-11-28 06:05:50|510.24|508.14|510.13|508.03|510.24|508.14|510.13|508.03|10
1732773960000|2024-11-28 06:06:00|510.12|508.02|509.77|507.67|510.12|508.02|509.77|507.67|14
1732773970000|2024-11-28 06:06:10|509.5|507.4|509.58|507.48|509.58|507.48|509.49|507.39|12
1732773980000|2024-11-28 06:06:20|509.59|507.49|510.08|507.98|510.08|507.98|509.59|507.49|17
1732773990000|2024-11-28 06:06:30|510.09|507.99|510.33|508.23|510.33|508.23|510.09|507.99|22
1732774000000|2024-11-28 06:06:40|510.34|508.24|510.32|508.22|510.41|508.31|510.32|508.22|16
1732774010000|2024-11-28 06:06:50|510.34|508.24|510.28|508.18|510.37|508.27|510.28|508.18|9
1732774020000|2024-11-28 06:07:00|510.27|508.17|510.28|508.18|510.28|508.18|510.27|508.17|8
1732774030000|2024-11-28 06:07:10|510.45|508.35|510.55|508.45|510.56|508.46|510.43|508.33|11
1732774040000|2024-11-28 06:07:20|510.56|508.46|510.43|508.33|510.59|508.49|510.41|508.31|8
1732774050000|2024-11-28 06:07:30|510.42|508.32|510.3|508.2|510.42|508.32|510.3|508.2|4
1732774060000|2024-11-28 06:07:40|510.31|508.21|510.33|508.23|510.33|508.23|510.31|508.21|3
1732774070000|2024-11-28 06:07:50|510.32|508.22|510.24|508.14|510.33|508.23|510.24|508.14|7
1732774080000|2024-11-28 06:08:00|510.28|508.18|510.23|508.13|510.42|508.32|510.23|508.13|13
1732774090000|2024-11-28 06:08:10|510.22|508.12|510.01|507.91|510.22|508.12|509.99|507.89|11
1732774100000|2024-11-28 06:08:20|510.02|507.92|510.03|507.93|510.1|508|510.02|507.92|4
1732774110000|2024-11-28 06:08:30|510.05|507.95|509.87|507.77|510.05|507.95|509.84|507.74|12
1732774120000|2024-11-28 06:08:40|509.89|507.79|509.82|507.72|509.9|507.8|509.81|507.71|8
1732774130000|2024-11-28 06:08:50|509.81|507.71|509.83|507.73|509.83|507.73|509.81|507.71|5
1732774140000|2024-11-28 06:09:00|509.97|507.87|510.07|507.97|510.07|507.97|509.96|507.86|5
1732774150000|2024-11-28 06:09:10|510.22|508.12|510.3|508.2|510.3|508.2|510.21|508.11|11
1732774160000|2024-11-28 06:09:20|510.31|508.21|510.53|508.43|510.54|508.44|510.31|508.21|17
1732774170000|2024-11-28 06:09:30|510.54|508.44|510.63|508.53|510.65|508.55|510.54|508.44|8
1732774180000|2024-11-28 06:09:40|510.62|508.52|510.36|508.26|510.62|508.52|510.36|508.26|13
1732774190000|2024-11-28 06:09:50|510.35|508.25|510.19|508.09|510.35|508.25|510.18|508.08|10
1732774200000|2024-11-28 06:10:00|510.16|508.06|510.13|508.03|510.18|508.08|510.13|508.03|6
1732774210000|2024-11-28 06:10:10|510.12|508.02|509.96|507.86|510.12|508.02|509.96|507.86|11
1732774220000|2024-11-28 06:10:20|509.97|507.87|509.56|507.46|510.02|507.92|509.56|507.46|18
1732774230000|2024-11-28 06:10:30|509.55|507.45|509.93|507.83|509.93|507.83|509.55|507.45|15
1732774240000|2024-11-28 06:10:40|509.92|507.82|509.95|507.85|509.95|507.85|509.92|507.82|6
1732774250000|2024-11-28 06:10:50|509.97|507.87|510.1|508|510.21|508.11|509.97|507.87|13
1732774260000|2024-11-28 06:11:00|510|507.9|509.68|507.58|510.01|507.91|509.68|507.58|15
1732774270000|2024-11-28 06:11:10|509.67|507.57|509.78|507.68|509.78|507.68|509.67|507.57|14
1732774280000|2024-11-28 06:11:20|509.79|507.69|509.88|507.78|509.89|507.79|509.79|507.69|12
1732774290000|2024-11-28 06:11:30|509.9|507.8|510.11|508.01|510.11|508.01|509.88|507.78|7
1732774300000|2024-11-28 06:11:40|510.1|508|510.32|508.22|510.32|508.22|510.1|508|15
1732774310000|2024-11-28 06:11:50|510.33|508.23|510.27|508.17|510.4|508.3|510.27|508.17|15
1732774320000|2024-11-28 06:12:00|510.26|508.16|510.17|508.07|510.3|508.2|510.17|508.07|7
1732774330000|2024-11-28 06:12:10|510.16|508.06|510.05|507.95|510.16|508.06|510.02|507.92|8
1732774340000|2024-11-28 06:12:20|509.9|507.8|509.88|507.78|509.93|507.83|509.88|507.78|7
1732774350000|2024-11-28 06:12:30|509.89|507.79|509.91|507.81|510.04|507.94|509.88|507.78|11
1732774360000|2024-11-28 06:12:40|509.9|507.8|509.51|507.41|509.9|507.8|509.51|507.41|16
1732774370000|2024-11-28 06:12:50|509.5|507.4|509.39|507.29|509.51|507.41|509.38|507.28|5
1732774380000|2024-11-28 06:13:00|509.38|507.28|510.79|508.69|511.02|508.92|509.34|507.24|23
1732774390000|2024-11-28 06:13:10|510.78|508.68|510.15|508.05|510.78|508.68|510.15|508.05|30
1732774400000|2024-11-28 06:13:20|509.97|507.87|510.39|508.29|510.39|508.29|509.96|507.86|22
1732774410000|2024-11-28 06:13:30|510.4|508.3|510.57|508.47|510.63|508.53|510.4|508.3|18
1732774420000|2024-11-28 06:13:40|510.56|508.46|510.45|508.35|510.6|508.5|510.45|508.35|14
1732774430000|2024-11-28 06:13:50|510.46|508.36|510.43|508.33|510.46|508.36|510.43|508.33|4
1732774440000|2024-11-28 06:14:00|510.42|508.32|510.3|508.2|510.42|508.32|510.3|508.2|12
1732774450000|2024-11-28 06:14:10|510.29|508.19|510.48|508.38|510.49|508.39|510.29|508.19|7
1732774460000|2024-11-28 06:14:20|510.49|508.39|510.52|508.42|510.52|508.42|510.49|508.39|6
1732774470000|2024-11-28 06:14:30|510.55|508.45|510.48|508.38|510.73|508.63|510.48|508.38|16
1732774480000|2024-11-28 06:14:40|510.47|508.37|510.09|507.99|510.47|508.37|510.09|507.99|16
1732774490000|2024-11-28 06:14:50|510.08|507.98|510.22|508.12|510.26|508.16|510.06|507.96|7
1732774500000|2024-11-28 06:15:00|510.33|508.23|510.25|508.15|510.6|508.5|510.25|508.15|24
1732774510000|2024-11-28 06:15:10|510.24|508.14|510.24|508.14|510.25|508.15|510.09|507.99|14
1732774520000|2024-11-28 06:15:20|510.25|508.15|510.48|508.38|510.5|508.4|510.25|508.15|14
1732774530000|2024-11-28 06:15:30|510.47|508.37|510.26|508.16|510.47|508.37|510.26|508.16|8
1732774540000|2024-11-28 06:15:40|510.25|508.15|510.45|508.35|510.49|508.39|510.25|508.15|17
1732774550000|2024-11-28 06:15:50|510.48|508.38|510.42|508.32|510.49|508.39|510.4|508.3|11
1732774560000|2024-11-28 06:16:00|510.43|508.33|510.39|508.29|510.43|508.33|510.25|508.15|9
1732774570000|2024-11-28 06:16:10|510.41|508.31|510.81|508.71|510.82|508.72|510.41|508.31|20
1732774580000|2024-11-28 06:16:20|510.8|508.7|510.83|508.73|510.86|508.76|510.79|508.69|6
1732774590000|2024-11-28 06:16:30|510.84|508.74|510.95|508.85|511.01|508.91|510.84|508.74|9
1732774600000|2024-11-28 06:16:40|510.94|508.84|510.97|508.87|510.97|508.87|510.92|508.82|9
1732774610000|2024-11-28 06:16:50|510.96|508.86|510.97|508.87|510.97|508.87|510.95|508.85|8
1732774620000|2024-11-28 06:17:00|511|508.9|510.95|508.85|511|508.9|510.95|508.85|5
1732774630000|2024-11-28 06:17:10|510.96|508.86|511.07|508.97|511.08|508.98|510.94|508.84|5
1732774640000|2024-11-28 06:17:20|511.08|508.98|511.14|509.04|511.15|509.05|511.07|508.97|9
1732774650000|2024-11-28 06:17:30|511.19|509.09|511.36|509.26|511.39|509.29|511.19|509.09|12
1732774660000|2024-11-28 06:17:40|511.35|509.25|511.27|509.17|511.35|509.25|511.27|509.17|9
1732774670000|2024-11-28 06:17:50|511.26|509.16|511.37|509.27|511.39|509.29|511.26|509.16|12
1732774680000|2024-11-28 06:18:00|511.36|509.26|511.78|509.68|511.87|509.77|511.35|509.25|10
1732774690000|2024-11-28 06:18:10|511.77|509.67|511.85|509.75|511.85|509.75|511.7|509.6|16
1732774700000|2024-11-28 06:18:20|511.84|509.74|511.91|509.81|511.92|509.82|511.84|509.74|6
1732774710000|2024-11-28 06:18:30|511.9|509.8|511.99|509.89|512|509.9|511.9|509.8|9
1732774720000|2024-11-28 06:18:40|511.98|509.88|511.96|509.86|511.98|509.88|511.95|509.85|5
1732774730000|2024-11-28 06:18:50|511.95|509.85|512.13|510.03|512.13|510.03|511.94|509.84|11
1732774740000|2024-11-28 06:19:00|512.12|510.02|512.33|510.23|512.33|510.23|512.12|510.02|10
1732774750000|2024-11-28 06:19:10|512.34|510.24|512.69|510.59|512.73|510.63|512.34|510.24|19
1732774760000|2024-11-28 06:19:20|512.7|510.6|512.68|510.58|512.71|510.61|512.68|510.58|5
1732774770000|2024-11-28 06:19:30|512.67|510.57|512.82|510.72|512.88|510.78|512.67|510.57|10
1732774780000|2024-11-28 06:19:40|512.83|510.73|512.82|510.72|512.83|510.73|512.81|510.71|8
1732774790000|2024-11-28 06:19:50|512.81|510.71|512.79|510.69|512.81|510.71|512.79|510.69|3
1732774800000|2024-11-28 06:20:00|512.8|510.7|513.01|510.91|513.07|510.97|512.8|510.7|11
1732774810000|2024-11-28 06:20:10|513.02|510.92|513.35|511.25|513.38|511.28|513.02|510.92|21
1732774820000|2024-11-28 06:20:20|513.36|511.26|513.27|511.17|513.36|511.26|513.27|511.17|8
1732774830000|2024-11-28 06:20:30|513.26|511.16|513.1|511|513.34|511.24|513.1|511|7
1732774840000|2024-11-28 06:20:40|513.21|511.11|513.14|511.04|513.23|511.13|513.14|511.04|14
1732774850000|2024-11-28 06:20:50|513.13|511.03|513.08|510.98|513.13|511.03|513.08|510.98|6
1732774860000|2024-11-28 06:21:00|513.07|510.97|513.04|510.94|513.07|510.97|513.04|510.94|4
1732774870000|2024-11-28 06:21:10|512.93|510.83|512.9|510.8|512.93|510.83|512.9|510.8|9
1732774880000|2024-11-28 06:21:20|512.89|510.79|512.86|510.76|512.89|510.79|512.86|510.76|4
1732774890000|2024-11-28 06:21:30|512.85|510.75|512.7|510.6|512.85|510.75|512.7|510.6|12
1732774900000|2024-11-28 06:21:40|512.75|510.65|512.75|510.65|512.76|510.66|512.74|510.64|9
1732774910000|2024-11-28 06:21:50|512.74|510.64|512.74|510.64|512.74|510.64|512.74|510.64|1
1732774920000|2024-11-28 06:22:00|512.73|510.63|512.23|510.13|512.73|510.63|512.23|510.13|19
1732774930000|2024-11-28 06:22:10|512.22|510.12|512.23|510.13|512.24|510.14|512.17|510.07|15
1732774940000|2024-11-28 06:22:20|512.22|510.12|512.19|510.09|512.22|510.12|512.19|510.09|4
1732774950000|2024-11-28 06:22:30|512.15|510.05|512.11|510.01|512.15|510.05|512.11|510.01|5
1732774960000|2024-11-28 06:22:40|512.1|510|511.79|509.69|512.1|510|511.79|509.69|16
1732774970000|2024-11-28 06:22:50|511.78|509.68|511.74|509.64|511.78|509.68|511.74|509.64|5
1732774980000|2024-11-28 06:23:00|511.73|509.63|511.76|509.66|511.79|509.69|511.71|509.61|7
1732774990000|2024-11-28 06:23:10|511.78|509.68|511.73|509.63|511.78|509.68|511.72|509.62|13
1732775000000|2024-11-28 06:23:20|511.79|509.69|511.84|509.74|511.89|509.79|511.79|509.69|10
1732775010000|2024-11-28 06:23:30|511.85|509.75|512.16|510.06|512.17|510.07|511.85|509.75|15
1732775020000|2024-11-28 06:23:40|512.17|510.07|512.18|510.08|512.21|510.11|512.17|510.07|9
1732775030000|2024-11-28 06:23:50|512.19|510.09|512.16|510.06|512.19|510.09|512.16|510.06|6
1732775040000|2024-11-28 06:24:00|512.11|510.01|512.11|510.01|512.12|510.02|512.04|509.94|7
1732775050000|2024-11-28 06:24:10|512.22|510.12|512.57|510.47|512.57|510.47|512.22|510.12|19
1732775060000|2024-11-28 06:24:20|512.56|510.46|512.49|510.39|512.57|510.47|512.49|510.39|10
1732775070000|2024-11-28 06:24:30|512.48|510.38|512.46|510.36|512.48|510.38|512.46|510.36|5
1732775080000|2024-11-28 06:24:40|512.45|510.35|512.55|510.45|512.55|510.45|512.43|510.33|4
1732775090000|2024-11-28 06:24:50|512.54|510.44|512.54|510.44|512.55|510.45|512.54|510.44|3
1732775100000|2024-11-28 06:25:00|512.53|510.43|512.78|510.68|512.78|510.68|512.53|510.43|9
1732775110000|2024-11-28 06:25:10|512.79|510.69|513.04|510.94|513.05|510.95|512.79|510.69|13
1732775120000|2024-11-28 06:25:20|513.03|510.93|512.62|510.52|513.03|510.93|512.61|510.51|22
1732775130000|2024-11-28 06:25:30|512.61|510.51|512.55|510.45|512.61|510.51|512.55|510.45|9
1732775140000|2024-11-28 06:25:40|512.54|510.44|512.47|510.37|512.54|510.44|512.47|510.37|8
1732775150000|2024-11-28 06:25:50|512.46|510.36|512.24|510.14|512.46|510.36|512.24|510.14|8
1732775160000|2024-11-28 06:26:00|512.23|510.13|512.19|510.09|512.23|510.13|512.19|510.09|5
1732775170000|2024-11-28 06:26:10|512.18|510.08|512.12|510.02|512.18|510.08|512.12|510.02|7
1732775180000|2024-11-28 06:26:20|512.11|510.01|511.9|509.8|512.11|510.01|511.89|509.79|9
1732775190000|2024-11-28 06:26:30|511.89|509.79|511.68|509.58|511.93|509.83|511.68|509.58|12
1732775200000|2024-11-28 06:26:40|511.67|509.57|511.62|509.52|511.68|509.58|511.62|509.52|9
1732775210000|2024-11-28 06:26:50|511.61|509.51|511.24|509.14|511.61|509.51|511.24|509.14|19
1732775220000|2024-11-28 06:27:00|511.23|509.13|511.23|509.13|511.23|509.13|511.22|509.12|3
1732775230000|2024-11-28 06:27:10|511.42|509.32|511.6|509.5|511.6|509.5|511.4|509.3|13
1732775240000|2024-11-28 06:27:20|511.61|509.51|511.9|509.8|511.9|509.8|511.61|509.51|14
1732775250000|2024-11-28 06:27:30|511.89|509.79|511.88|509.78|511.9|509.8|511.88|509.78|8
1732775260000|2024-11-28 06:27:40|511.89|509.79|511.94|509.84|511.94|509.84|511.89|509.79|5
1732775270000|2024-11-28 06:27:50|511.91|509.81|511.91|509.81|511.91|509.81|511.91|509.81|1
1732775280000|2024-11-28 06:28:00|511.88|509.78|511.85|509.75|511.88|509.78|511.85|509.75|6
1732775290000|2024-11-28 06:28:10|511.84|509.74|511.81|509.71|511.84|509.74|511.81|509.71|6
1732775300000|2024-11-28 06:28:20|511.8|509.7|511.82|509.72|511.83|509.73|511.8|509.7|3
1732775310000|2024-11-28 06:28:30|511.81|509.71|511.79|509.69|511.86|509.76|511.79|509.69|8
1732775320000|2024-11-28 06:28:40|511.86|509.76|511.85|509.75|511.86|509.76|511.84|509.74|6
1732775330000|2024-11-28 06:28:50|511.86|509.76|511.86|509.76|511.86|509.76|511.85|509.75|3
1732775340000|2024-11-28 06:29:00|511.9|509.8|511.88|509.78|511.9|509.8|511.88|509.78|3
1732775350000|2024-11-28 06:29:10|511.87|509.77|511.87|509.77|511.88|509.78|511.87|509.77|3
1732775360000|2024-11-28 06:29:20|511.86|509.76|511.72|509.62|511.86|509.76|511.72|509.62|3
1732775370000|2024-11-28 06:29:30|511.71|509.61|511.68|509.58|511.71|509.61|511.68|509.58|8
1732775380000|2024-11-28 06:29:40|511.67|509.57|511.61|509.51|511.67|509.57|511.61|509.51|5
1732775390000|2024-11-28 06:29:50|511.6|509.5|511.6|509.5|511.6|509.5|511.6|509.5|1
1732775400000|2024-11-28 06:30:00|511.74|509.64|511.64|509.54|511.87|509.77|511.63|509.53|20
1732775410000|2024-11-28 06:30:10|511.63|509.53|511.67|509.57|511.71|509.61|511.61|509.51|9
1732775420000|2024-11-28 06:30:20|511.68|509.58|511.84|509.74|511.84|509.74|511.68|509.58|9
1732775430000|2024-11-28 06:30:30|511.85|509.75|511.92|509.82|511.96|509.86|511.85|509.75|9
1732775440000|2024-11-28 06:30:40|511.91|509.81|511.92|509.82|511.92|509.82|511.9|509.8|8
1732775450000|2024-11-28 06:30:50|511.91|509.81|511.89|509.79|511.91|509.81|511.89|509.79|5
1732775460000|2024-11-28 06:31:00|511.84|509.74|511.7|509.6|511.84|509.74|511.7|509.6|5
1732775470000|2024-11-28 06:31:10|511.69|509.59|511.54|509.44|511.69|509.59|511.54|509.44|16
1732775480000|2024-11-28 06:31:20|511.45|509.35|511.5|509.4|511.56|509.46|511.44|509.34|8
1732775490000|2024-11-28 06:31:30|511.49|509.39|511.17|509.07|511.49|509.39|511.17|509.07|15
1732775500000|2024-11-28 06:31:40|511.05|508.95|510.95|508.85|511.05|508.95|510.95|508.85|15
1732775510000|2024-11-28 06:31:50|510.94|508.84|510.94|508.84|510.95|508.85|510.93|508.83|4
1732775520000|2024-11-28 06:32:00|510.93|508.83|510.75|508.65|511|508.9|510.73|508.63|13
1732775530000|2024-11-28 06:32:10|510.76|508.66|511.02|508.92|511.05|508.95|510.76|508.66|12
1732775540000|2024-11-28 06:32:20|511.01|508.91|510.99|508.89|511.01|508.91|510.99|508.89|5
1732775550000|2024-11-28 06:32:30|510.98|508.88|511.23|509.13|511.23|509.13|510.98|508.88|10
1732775560000|2024-11-28 06:32:40|511.22|509.12|511.23|509.13|511.24|509.14|511.22|509.12|8
1732775570000|2024-11-28 06:32:50|511.22|509.12|511.22|509.12|511.24|509.14|511.21|509.11|8
1732775580000|2024-11-28 06:33:00|511.21|509.11|511.59|509.49|511.59|509.49|511.2|509.1|15
1732775590000|2024-11-28 06:33:10|511.6|509.5|511.83|509.73|511.86|509.76|511.6|509.5|12
1732775600000|2024-11-28 06:33:20|511.82|509.72|511.73|509.63|511.82|509.72|511.73|509.63|10
1732775610000|2024-11-28 06:33:30|511.72|509.62|511.56|509.46|511.72|509.62|511.56|509.46|10
1732775620000|2024-11-28 06:33:40|511.57|509.47|511.58|509.48|511.62|509.52|511.57|509.47|6
1732775630000|2024-11-28 06:33:50|511.57|509.47|511.59|509.49|511.59|509.49|511.57|509.47|3
1732775640000|2024-11-28 06:34:00|511.62|509.52|511.67|509.57|511.71|509.61|511.62|509.52|6
1732775650000|2024-11-28 06:34:10|511.66|509.56|511.72|509.62|511.72|509.62|511.64|509.54|5
1732775660000|2024-11-28 06:34:20|511.73|509.63|511.86|509.76|511.88|509.78|511.73|509.63|7
1732775670000|2024-11-28 06:34:30|511.85|509.75|511.94|509.84|511.95|509.85|511.83|509.73|5
1732775680000|2024-11-28 06:34:40|511.93|509.83|511.83|509.73|511.93|509.83|511.83|509.73|3
1732775690000|2024-11-28 06:34:50|511.82|509.72|512.01|509.91|512.01|509.91|511.82|509.72|6
1732775700000|2024-11-28 06:35:00|512.02|509.92|512.31|510.21|512.32|510.22|512.02|509.92|15
1732775710000|2024-11-28 06:35:10|512.32|510.22|512.36|510.26|512.37|510.27|512.31|510.21|13
1732775720000|2024-11-28 06:35:20|512.37|510.27|512.49|510.39|512.49|510.39|512.35|510.25|14
1732775730000|2024-11-28 06:35:30|512.48|510.38|512.6|510.5|512.61|510.51|512.48|510.38|8
1732775740000|2024-11-28 06:35:40|512.59|510.49|512.7|510.6|512.71|510.61|512.56|510.46|8
1732775750000|2024-11-28 06:35:50|512.69|510.59|512.67|510.57|512.69|510.59|512.66|510.56|5
1732775760000|2024-11-28 06:36:00|512.66|510.56|512.5|510.4|512.66|510.56|512.49|510.39|7
1732775770000|2024-11-28 06:36:10|512.12|510.02|512.35|510.25|512.35|510.25|512.12|510.02|14
1732775780000|2024-11-28 06:36:20|512.31|510.21|512.39|510.29|512.39|510.29|512.31|510.21|7
1732775790000|2024-11-28 06:36:30|512.4|510.3|512.41|510.31|512.41|510.31|512.4|510.3|2
1732775800000|2024-11-28 06:36:40|512.42|510.32|512.45|510.35|512.45|510.35|512.42|510.32|4
1732775810000|2024-11-28 06:36:50|512.55|510.45|512.52|510.42|512.55|510.45|512.51|510.41|6
1732775820000|2024-11-28 06:37:00|512.51|510.41|512.55|510.45|512.58|510.48|512.5|510.4|8
1732775830000|2024-11-28 06:37:10|512.54|510.44|512.35|510.25|512.54|510.44|512.35|510.25|9
1732775840000|2024-11-28 06:37:20|512.34|510.24|512.22|510.12|512.34|510.24|512.22|510.12|10
1732775850000|2024-11-28 06:37:30|512.21|510.11|512.17|510.07|512.21|510.11|512.17|510.07|5
1732775860000|2024-11-28 06:37:40|512.16|510.06|512.02|509.92|512.16|510.06|512.02|509.92|7
1732775870000|2024-11-28 06:37:50|512.01|509.91|512|509.9|512.01|509.91|511.99|509.89|7
1732775880000|2024-11-28 06:38:00|512.04|509.94|511.98|509.88|512.04|509.94|511.98|509.88|7
1732775890000|2024-11-28 06:38:10|511.97|509.87|511.94|509.84|511.97|509.87|511.94|509.84|4
1732775900000|2024-11-28 06:38:20|512.02|509.92|512.01|509.91|512.02|509.92|512.01|509.91|2
1732775910000|2024-11-28 06:38:30|512.06|509.96|512.03|509.93|512.06|509.96|512.03|509.93|4
1732775920000|2024-11-28 06:38:40|512.02|509.92|511.77|509.67|512.02|509.92|511.77|509.67|9
1732775930000|2024-11-28 06:38:50|511.76|509.66|511.77|509.67|511.77|509.67|511.76|509.66|2
1732775940000|2024-11-28 06:39:00|511.76|509.66|511.84|509.74|511.84|509.74|511.76|509.66|6
1732775950000|2024-11-28 06:39:10|511.85|509.75|512.2|510.1|512.2|510.1|511.83|509.73|10
1732775960000|2024-11-28 06:39:20|512.22|510.12|512.21|510.11|512.34|510.24|512.21|510.11|18
1732775970000|2024-11-28 06:39:30|512.2|510.1|511.94|509.84|512.2|510.1|511.94|509.84|8
1732775980000|2024-11-28 06:39:40|511.93|509.83|511.91|509.81|511.93|509.83|511.91|509.81|3
1732775990000|2024-11-28 06:39:50|511.9|509.8|511.87|509.77|511.9|509.8|511.87|509.77|4
1732776000000|2024-11-28 06:40:00|511.86|509.76|511.82|509.72|511.86|509.76|511.82|509.72|5
1732776010000|2024-11-28 06:40:10|511.65|509.55|511.27|509.17|511.65|509.55|511.27|509.17|22
1732776020000|2024-11-28 06:40:20|511.26|509.16|511.21|509.11|511.26|509.16|511.2|509.1|8
1732776030000|2024-11-28 06:40:30|511.31|509.21|511.47|509.37|511.47|509.37|511.31|509.21|11
1732776040000|2024-11-28 06:40:40|511.57|509.47|511.42|509.32|511.57|509.47|511.42|509.32|6
1732776050000|2024-11-28 06:40:50|511.41|509.31|511.42|509.32|511.43|509.33|511.41|509.31|4
1732776060000|2024-11-28 06:41:00|511.43|509.33|511.49|509.39|511.55|509.45|511.43|509.33|9
1732776070000|2024-11-28 06:41:10|511.48|509.38|511.45|509.35|511.48|509.38|511.44|509.34|6
1732776080000|2024-11-28 06:41:20|511.44|509.34|511.36|509.26|511.46|509.36|511.36|509.26|11
1732776090000|2024-11-28 06:41:30|511.35|509.25|511.3|509.2|511.37|509.27|511.3|509.2|7
1732776100000|2024-11-28 06:41:40|511.29|509.19|511.06|508.96|511.29|509.19|511.01|508.91|15
1732776110000|2024-11-28 06:41:50|511.07|508.97|511.13|509.03|511.13|509.03|511.07|508.97|7
1732776120000|2024-11-28 06:42:00|511.14|509.04|511.34|509.24|511.38|509.28|511.14|509.04|14
1732776130000|2024-11-28 06:42:10|511.33|509.23|511.24|509.14|511.33|509.23|511.24|509.14|7
1732776140000|2024-11-28 06:42:20|511.21|509.11|511.08|508.98|511.21|509.11|511.03|508.93|9
1732776150000|2024-11-28 06:42:30|511.05|508.95|511.01|508.91|511.06|508.96|511.01|508.91|7
1732776160000|2024-11-28 06:42:40|510.99|508.89|510.99|508.89|510.99|508.89|510.98|508.88|3
1732776170000|2024-11-28 06:42:50|510.98|508.88|510.98|508.88|510.98|508.88|510.98|508.88|1
1732776180000|2024-11-28 06:43:00|510.97|508.87|511.03|508.93|511.06|508.96|510.97|508.87|5
1732776190000|2024-11-28 06:43:10|511.02|508.92|511.04|508.94|511.04|508.94|510.99|508.89|11
1732776200000|2024-11-28 06:43:20|511.05|508.95|511.21|509.11|511.22|509.12|511.01|508.91|17
1732776210000|2024-11-28 06:43:30|511.12|509.02|511.01|508.91|511.12|509.02|511.01|508.91|9
1732776220000|2024-11-28 06:43:40|511|508.9|510.98|508.88|511|508.9|510.98|508.88|3
1732776230000|2024-11-28 06:43:50|510.97|508.87|510.95|508.85|510.97|508.87|510.95|508.85|5
1732776240000|2024-11-28 06:44:00|510.92|508.82|510.9|508.8|510.93|508.83|510.9|508.8|5
1732776250000|2024-11-28 06:44:10|510.89|508.79|510.85|508.75|510.89|508.79|510.85|508.75|4
1732776260000|2024-11-28 06:44:20|510.86|508.76|510.87|508.77|510.87|508.77|510.86|508.76|2
1732776270000|2024-11-28 06:44:30|511|508.9|510.98|508.88|511.03|508.93|510.98|508.88|5
1732776280000|2024-11-28 06:44:40|510.97|508.87|510.97|508.87|510.98|508.88|510.96|508.86|5
1732776290000|2024-11-28 06:44:50|510.96|508.86|510.97|508.87|510.97|508.87|510.96|508.86|2
1732776300000|2024-11-28 06:45:00|510.98|508.88|511|508.9|511.02|508.92|510.95|508.85|7
1732776310000|2024-11-28 06:45:10|510.99|508.89|510.96|508.86|510.99|508.89|510.93|508.83|9
1732776320000|2024-11-28 06:45:20|510.94|508.84|510.95|508.85|510.95|508.85|510.94|508.84|4
1732776330000|2024-11-28 06:45:30|511.09|508.99|511.08|508.98|511.15|509.05|511.08|508.98|8
1732776340000|2024-11-28 06:45:40|511.09|508.99|511.09|508.99|511.09|508.99|511.08|508.98|3
1732776350000|2024-11-28 06:45:50|511.08|508.98|511.08|508.98|511.09|508.99|511.08|508.98|3
1732776360000|2024-11-28 06:46:00|511.07|508.97|511.06|508.96|511.07|508.97|511.05|508.95|4
1732776370000|2024-11-28 06:46:10|511.05|508.95|511.19|509.09|511.19|509.09|511.03|508.93|8
1732776380000|2024-11-28 06:46:20|511.21|509.11|511.51|509.41|511.61|509.51|511.21|509.11|12
1732776390000|2024-11-28 06:46:30|511.5|509.4|511.65|509.55|511.65|509.55|511.5|509.4|9
1732776400000|2024-11-28 06:46:40|511.64|509.54|511.65|509.55|511.66|509.56|511.63|509.53|5
1732776410000|2024-11-28 06:46:50|511.66|509.56|511.68|509.58|511.68|509.58|511.66|509.56|3
1732776420000|2024-11-28 06:47:00|511.76|509.66|511.75|509.65|511.81|509.71|511.75|509.65|7
1732776430000|2024-11-28 06:47:10|511.76|509.66|511.7|509.6|511.83|509.73|511.7|509.6|13
1732776440000|2024-11-28 06:47:20|511.69|509.59|511.43|509.33|511.69|509.59|511.43|509.33|12
1732776450000|2024-11-28 06:47:30|511.44|509.34|511.46|509.36|511.46|509.36|511.44|509.34|3
1732776460000|2024-11-28 06:47:40|511.43|509.33|511.39|509.29|511.43|509.33|511.39|509.29|5
1732776470000|2024-11-28 06:47:50|511.38|509.28|511.37|509.27|511.38|509.28|511.37|509.27|2
1732776480000|2024-11-28 06:48:00|511.33|509.23|511.05|508.95|511.33|509.23|511.05|508.95|10
1732776490000|2024-11-28 06:48:10|511.06|508.96|511.31|509.21|511.32|509.22|511.05|508.95|11
1732776500000|2024-11-28 06:48:20|511.32|509.22|511.35|509.25|511.35|509.25|511.31|509.21|7
1732776510000|2024-11-28 06:48:30|511.54|509.44|511.42|509.32|511.54|509.44|511.42|509.32|14
1732776520000|2024-11-28 06:48:40|511.41|509.31|511.35|509.25|511.41|509.31|511.35|509.25|7
1732776540000|2024-11-28 06:49:00|511.39|509.29|511.38|509.28|511.39|509.29|511.38|509.28|2
1732776550000|2024-11-28 06:49:10|511.37|509.27|511.53|509.43|511.57|509.47|511.37|509.27|12
1732776560000|2024-11-28 06:49:20|511.52|509.42|511.35|509.25|511.52|509.42|511.35|509.25|11
1732776570000|2024-11-28 06:49:30|511.34|509.24|511.29|509.19|511.34|509.24|511.28|509.18|9
1732776580000|2024-11-28 06:49:40|511.28|509.18|511.24|509.14|511.28|509.18|511.24|509.14|4
1732776590000|2024-11-28 06:49:50|511.16|509.06|511.21|509.11|511.21|509.11|511.16|509.06|2
1732776600000|2024-11-28 06:50:00|511.2|509.1|511.25|509.15|511.26|509.16|511.12|509.02|9
1732776610000|2024-11-28 06:50:10|511.26|509.16|511.36|509.26|511.36|509.26|511.26|509.16|12
1732776620000|2024-11-28 06:50:20|511.35|509.25|511.35|509.25|511.35|509.25|511.35|509.25|1
1732776630000|2024-11-28 06:50:30|511.34|509.24|511.19|509.09|511.4|509.3|511.17|509.07|16
1732776640000|2024-11-28 06:50:40|511.2|509.1|511.26|509.16|511.26|509.16|511.2|509.1|7
1732776650000|2024-11-28 06:50:50|511.27|509.17|511.32|509.22|511.34|509.24|511.27|509.17|4
1732776660000|2024-11-28 06:51:00|511.4|509.3|511.4|509.3|511.44|509.34|511.39|509.29|10
1732776670000|2024-11-28 06:51:10|511.41|509.31|511.53|509.43|511.53|509.43|511.41|509.31|6
1732776680000|2024-11-28 06:51:20|511.57|509.47|511.62|509.52|511.62|509.52|511.57|509.47|8
1732776690000|2024-11-28 06:51:30|511.63|509.53|511.4|509.3|511.66|509.56|511.4|509.3|12
1732776700000|2024-11-28 06:51:40|511.39|509.29|511.44|509.34|511.45|509.35|511.37|509.27|10
1732776710000|2024-11-28 06:51:50|511.45|509.35|511.34|509.24|511.52|509.42|511.34|509.24|13
1732776720000|2024-11-28 06:52:00|511.32|509.22|511.31|509.21|511.34|509.24|511.3|509.2|7
1732776730000|2024-11-28 06:52:10|511.3|509.2|511.36|509.26|511.41|509.31|511.28|509.18|11
1732776740000|2024-11-28 06:52:20|511.38|509.28|511.61|509.51|511.61|509.51|511.38|509.28|17
1732776750000|2024-11-28 06:52:30|511.74|509.64|512.08|509.98|512.08|509.98|511.73|509.63|10
1732776760000|2024-11-28 06:52:40|511.97|509.87|512.24|510.14|512.24|510.14|511.97|509.87|21
1732776770000|2024-11-28 06:52:50|512.25|510.15|512.3|510.2|512.41|510.31|512.25|510.15|9
1732776780000|2024-11-28 06:53:00|512.31|510.21|512.24|510.14|512.47|510.37|512.24|510.14|25
1732776790000|2024-11-28 06:53:10|512.23|510.13|512.21|510.11|512.23|510.13|512.19|510.09|7
1732776800000|2024-11-28 06:53:20|512.2|510.1|511.99|509.89|512.2|510.1|511.99|509.89|6
1732776810000|2024-11-28 06:53:30|511.98|509.88|511.78|509.68|511.98|509.88|511.78|509.68|9
1732776820000|2024-11-28 06:53:40|511.77|509.67|511.61|509.51|511.77|509.67|511.61|509.51|14
1732776830000|2024-11-28 06:53:50|511.62|509.52|511.46|509.36|511.62|509.52|511.46|509.36|11
1732776840000|2024-11-28 06:54:00|511.45|509.35|511.23|509.13|511.45|509.35|511.23|509.13|7
1732776850000|2024-11-28 06:54:10|511.22|509.12|511.05|508.95|511.22|509.12|511.01|508.91|10
1732776860000|2024-11-28 06:54:20|511.07|508.97|511.02|508.92|511.07|508.97|511.02|508.92|8
1732776870000|2024-11-28 06:54:30|511.03|508.93|511.04|508.94|511.06|508.96|511.01|508.91|8
1732776880000|2024-11-28 06:54:40|511.06|508.96|511|508.9|511.06|508.96|511|508.9|5
1732776890000|2024-11-28 06:54:50|510.99|508.89|511.05|508.95|511.06|508.96|510.99|508.89|5
1732776900000|2024-11-28 06:55:00|511.1|509|511.1|509|511.14|509.04|511.1|509|6
1732776910000|2024-11-28 06:55:10|511.09|508.99|511.07|508.97|511.09|508.99|511.06|508.96|9
1732776920000|2024-11-28 06:55:20|511.08|508.98|511.2|509.1|511.2|509.1|511.08|508.98|7
1732776930000|2024-11-28 06:55:30|511.21|509.11|511.18|509.08|511.24|509.14|511.18|509.08|8
1732776940000|2024-11-28 06:55:40|511.17|509.07|511.1|509|511.17|509.07|511.1|509|8
1732776950000|2024-11-28 06:55:50|511.11|509.01|511.17|509.07|511.18|509.08|511.11|509.01|7
1732776960000|2024-11-28 06:56:00|511.18|509.08|511.05|508.95|511.18|509.08|511.05|508.95|11
1732776970000|2024-11-28 06:56:10|511.04|508.94|510.97|508.87|511.04|508.94|510.97|508.87|8
1732776980000|2024-11-28 06:56:20|510.9|508.8|510.87|508.77|510.9|508.8|510.87|508.77|4
1732776990000|2024-11-28 06:56:30|510.88|508.78|510.86|508.76|510.89|508.79|510.86|508.76|5
1732777000000|2024-11-28 06:56:40|510.85|508.75|510.84|508.74|510.85|508.75|510.84|508.74|2
1732777010000|2024-11-28 06:56:50|511.03|508.93|511.03|508.93|511.03|508.93|511.03|508.93|1
1732777020000|2024-11-28 06:57:00|511.02|508.92|511.02|508.92|511.02|508.92|511.02|508.92|1
1732777030000|2024-11-28 06:57:10|511.01|508.91|511|508.9|511.01|508.91|511|508.9|2
1732777040000|2024-11-28 06:57:20|510.99|508.89|510.97|508.87|510.99|508.89|510.97|508.87|3
1732777050000|2024-11-28 06:57:30|510.96|508.86|510.78|508.68|510.97|508.87|510.78|508.68|6
1732777060000|2024-11-28 06:57:40|510.77|508.67|510.57|508.47|510.77|508.67|510.57|508.47|13
1732777070000|2024-11-28 06:57:50|510.56|508.46|510.49|508.39|510.56|508.46|510.49|508.39|5
1732777080000|2024-11-28 06:58:00|510.48|508.38|510.43|508.33|510.48|508.38|510.43|508.33|7
1732777090000|2024-11-28 06:58:10|510.42|508.32|510.36|508.26|510.42|508.32|510.36|508.26|7
1732777100000|2024-11-28 06:58:20|510.35|508.25|510.48|508.38|510.53|508.43|510.32|508.22|7
1732777110000|2024-11-28 06:58:30|510.47|508.37|510.51|508.41|510.51|508.41|510.46|508.36|6
1732777120000|2024-11-28 06:58:40|510.52|508.42|510.52|508.42|510.52|508.42|510.52|508.42|1
1732777140000|2024-11-28 06:59:00|510.53|508.43|510.49|508.39|510.54|508.44|510.49|508.39|3
1732777150000|2024-11-28 06:59:10|510.5|508.4|510.5|508.4|510.5|508.4|510.5|508.4|1
1732777170000|2024-11-28 06:59:30|510.49|508.39|510.51|508.41|510.51|508.41|510.49|508.39|3
1732777180000|2024-11-28 06:59:40|510.5|508.4|510.47|508.37|510.5|508.4|510.47|508.37|4
1732777190000|2024-11-28 06:59:50|510.36|508.26|510.39|508.29|510.39|508.29|510.36|508.26|4
1732777200000|2024-11-28 07:00:00|510.45|508.35|510.53|508.43|510.58|508.48|510.45|508.35|7
1732777210000|2024-11-28 07:00:10|510.52|508.42|510.32|508.22|510.52|508.42|510.32|508.22|15
1732777220000|2024-11-28 07:00:20|510.31|508.21|510.37|508.27|510.37|508.27|510.3|508.2|6
1732777230000|2024-11-28 07:00:30|510.38|508.28|510.47|508.37|510.5|508.4|510.38|508.28|7
1732777240000|2024-11-28 07:00:40|510.46|508.36|510.49|508.39|510.49|508.39|510.46|508.36|4
1732777250000|2024-11-28 07:00:50|510.74|508.64|510.81|508.71|510.81|508.71|510.72|508.62|11
1732777260000|2024-11-28 07:01:00|510.8|508.7|510.78|508.68|510.8|508.7|510.78|508.68|3
1732777270000|2024-11-28 07:01:10|510.79|508.69|510.9|508.8|510.9|508.8|510.79|508.69|13
1732777280000|2024-11-28 07:01:20|510.89|508.79|510.91|508.81|510.91|508.81|510.89|508.79|3
1732777290000|2024-11-28 07:01:30|510.9|508.8|510.93|508.83|510.94|508.84|510.9|508.8|3
1732777300000|2024-11-28 07:01:40|510.97|508.87|510.94|508.84|510.97|508.87|510.94|508.84|9
1732777310000|2024-11-28 07:01:50|510.9|508.8|510.33|508.23|510.9|508.8|510.33|508.23|18
1732777320000|2024-11-28 07:02:00|510.34|508.24|510.22|508.12|510.37|508.27|510.22|508.12|14
1732777330000|2024-11-28 07:02:10|510.21|508.11|510.15|508.05|510.23|508.13|510.14|508.04|12
1732777340000|2024-11-28 07:02:20|510.14|508.04|510.14|508.04|510.14|508.04|510.14|508.04|1
1732777350000|2024-11-28 07:02:30|510.27|508.17|510.25|508.15|510.27|508.17|510.25|508.15|3
1732777360000|2024-11-28 07:02:40|510.24|508.14|510.19|508.09|510.24|508.14|510.19|508.09|6
1732777370000|2024-11-28 07:02:50|510.1|508|510.07|507.97|510.1|508|510.07|507.97|4
1732777380000|2024-11-28 07:03:00|510.08|507.98|509.95|507.85|510.1|508|509.95|507.85|11
1732777390000|2024-11-28 07:03:10|509.65|507.55|509.17|507.07|509.65|507.55|509.17|507.07|24
1732777400000|2024-11-28 07:03:20|509.16|507.06|509.47|507.37|509.49|507.39|509.14|507.04|16
1732777410000|2024-11-28 07:03:30|509.52|507.42|509.66|507.56|509.66|507.56|509.52|507.42|12
1732777420000|2024-11-28 07:03:40|509.65|507.55|509.69|507.59|509.69|507.59|509.65|507.55|8
1732777430000|2024-11-28 07:03:50|509.7|507.6|509.67|507.57|509.7|507.6|509.67|507.57|4
1732777440000|2024-11-28 07:04:00|509.66|507.56|509.67|507.57|509.67|507.57|509.63|507.53|8
1732777450000|2024-11-28 07:04:10|509.73|507.63|509.84|507.74|509.86|507.76|509.72|507.62|9
1732777460000|2024-11-28 07:04:20|510.01|507.91|510.07|507.97|510.07|507.97|509.94|507.84|15
1732777470000|2024-11-28 07:04:30|510.08|507.98|510.17|508.07|510.18|508.08|510.08|507.98|12
1732777480000|2024-11-28 07:04:40|510.16|508.06|510.35|508.25|510.35|508.25|510.16|508.06|9
1732777490000|2024-11-28 07:04:50|510.34|508.24|510.37|508.27|510.41|508.31|510.34|508.24|11
1732777500000|2024-11-28 07:05:00|510.36|508.26|510.46|508.36|510.47|508.37|510.36|508.26|7
1732777510000|2024-11-28 07:05:10|510.47|508.37|510.48|508.38|510.48|508.38|510.46|508.36|4
1732777520000|2024-11-28 07:05:20|510.49|508.39|510.39|508.29|510.49|508.39|510.38|508.28|11
1732777530000|2024-11-28 07:05:30|510.4|508.3|510.55|508.45|510.55|508.45|510.4|508.3|8
1732777540000|2024-11-28 07:05:40|510.6|508.5|510.61|508.51|510.61|508.51|510.59|508.49|6
1732777550000|2024-11-28 07:05:50|510.62|508.52|510.62|508.52|510.62|508.52|510.57|508.47|4
1732777560000|2024-11-28 07:06:00|510.69|508.59|510.77|508.67|510.77|508.67|510.68|508.58|4
1732777570000|2024-11-28 07:06:10|510.78|508.68|510.8|508.7|510.8|508.7|510.78|508.68|3
1732777580000|2024-11-28 07:06:20|510.81|508.71|510.62|508.52|510.85|508.75|510.61|508.51|10
1732777590000|2024-11-28 07:06:30|510.6|508.5|510.69|508.59|510.69|508.59|510.51|508.41|14
1732777600000|2024-11-28 07:06:40|510.75|508.65|510.79|508.69|510.79|508.69|510.75|508.65|5
1732777610000|2024-11-28 07:06:50|510.8|508.7|511.04|508.94|511.04|508.94|510.8|508.7|12
1732777620000|2024-11-28 07:07:00|511.05|508.95|511.12|509.02|511.15|509.05|511.05|508.95|11
1732777630000|2024-11-28 07:07:10|511.11|509.01|511.09|508.99|511.11|509.01|511.09|508.99|7
1732777640000|2024-11-28 07:07:20|511.1|509|511.05|508.95|511.1|509|510.94|508.84|10
1732777650000|2024-11-28 07:07:30|511.06|508.96|511.16|509.06|511.16|509.06|511.06|508.96|6
1732777660000|2024-11-28 07:07:40|511.17|509.07|511.22|509.12|511.24|509.14|511.16|509.06|7
1732777670000|2024-11-28 07:07:50|511.23|509.13|511.35|509.25|511.35|509.25|511.23|509.13|6
1732777680000|2024-11-28 07:08:00|511.52|509.42|511.36|509.26|511.52|509.42|511.36|509.26|11
1732777690000|2024-11-28 07:08:10|511.35|509.25|511.32|509.22|511.36|509.26|511.32|509.22|6
1732777700000|2024-11-28 07:08:20|511.31|509.21|511.31|509.21|511.31|509.21|511.31|509.21|1
1732777710000|2024-11-28 07:08:30|511.35|509.25|511.53|509.43|511.54|509.44|511.34|509.24|12
1732777720000|2024-11-28 07:08:40|511.52|509.42|511.51|509.41|511.52|509.42|511.5|509.4|6
1732777730000|2024-11-28 07:08:50|511.5|509.4|511.51|509.41|511.51|509.41|511.5|509.4|4
1732777740000|2024-11-28 07:09:00|511.5|509.4|511.39|509.29|511.51|509.41|511.36|509.26|11
1732777750000|2024-11-28 07:09:10|511.4|509.3|511.52|509.42|511.53|509.43|511.4|509.3|12
1732777760000|2024-11-28 07:09:20|511.51|509.41|511.57|509.47|511.57|509.47|511.51|509.41|7
1732777770000|2024-11-28 07:09:30|511.58|509.48|511.58|509.48|511.63|509.53|511.56|509.46|11
1732777780000|2024-11-28 07:09:40|511.57|509.47|511.52|509.42|511.57|509.47|511.51|509.41|4
1732777790000|2024-11-28 07:09:50|511.53|509.43|511.55|509.45|511.55|509.45|511.53|509.43|3
1732777800000|2024-11-28 07:10:00|511.43|509.33|511.41|509.31|511.43|509.33|511.41|509.31|3
1732777810000|2024-11-28 07:10:10|511.42|509.32|511.39|509.29|511.45|509.35|511.39|509.29|11
1732777820000|2024-11-28 07:10:20|511.63|509.53|511.68|509.58|511.69|509.59|511.49|509.39|10
1732777830000|2024-11-28 07:10:30|511.67|509.57|511.67|509.57|511.67|509.57|511.65|509.55|4
1732777840000|2024-11-28 07:10:40|511.66|509.56|511.6|509.5|511.66|509.56|511.59|509.49|4
1732777850000|2024-11-28 07:10:50|511.59|509.49|511.6|509.5|511.6|509.5|511.51|509.41|10
1732777860000|2024-11-28 07:11:00|511.61|509.51|512.02|509.92|512.05|509.95|511.61|509.51|8
1732777870000|2024-11-28 07:11:10|512.01|509.91|511.85|509.75|512.01|509.91|511.85|509.75|14
1732777880000|2024-11-28 07:11:20|511.84|509.74|511.83|509.73|511.84|509.74|511.82|509.72|4
1732777890000|2024-11-28 07:11:30|511.82|509.72|511.79|509.69|511.89|509.79|511.79|509.69|7
1732777900000|2024-11-28 07:11:40|511.78|509.68|511.65|509.55|511.78|509.68|511.65|509.55|7
1732777910000|2024-11-28 07:11:50|511.64|509.54|511.59|509.49|511.64|509.54|511.59|509.49|6
1732777920000|2024-11-28 07:12:00|511.58|509.48|511.58|509.48|511.58|509.48|511.51|509.41|9
1732777930000|2024-11-28 07:12:10|511.59|509.49|511.65|509.55|511.66|509.56|511.59|509.49|13
1732777940000|2024-11-28 07:12:20|511.66|509.56|511.57|509.47|511.66|509.56|511.57|509.47|6
1732777950000|2024-11-28 07:12:30|511.66|509.56|511.63|509.53|511.66|509.56|511.63|509.53|4
1732777960000|2024-11-28 07:12:40|511.62|509.52|511.58|509.48|511.62|509.52|511.57|509.47|7
1732777970000|2024-11-28 07:12:50|511.59|509.49|511.57|509.47|511.59|509.49|511.55|509.45|11
1732777980000|2024-11-28 07:13:00|511.49|509.39|511.61|509.51|511.62|509.52|511.49|509.39|9
1732777990000|2024-11-28 07:13:10|511.6|509.5|511.58|509.48|511.63|509.53|511.58|509.48|7
1732778000000|2024-11-28 07:13:20|511.59|509.49|511.67|509.57|511.67|509.57|511.58|509.48|9
1732778010000|2024-11-28 07:13:30|511.68|509.58|511.72|509.62|511.73|509.63|511.68|509.58|9
1732778020000|2024-11-28 07:13:40|511.71|509.61|511.76|509.66|511.76|509.66|511.71|509.61|6
1732778030000|2024-11-28 07:13:50|511.77|509.67|511.8|509.7|511.8|509.7|511.77|509.67|4
1732778040000|2024-11-28 07:14:00|511.73|509.63|511.77|509.67|511.95|509.85|511.73|509.63|15
1732778050000|2024-11-28 07:14:10|511.76|509.66|511.75|509.65|511.77|509.67|511.71|509.61|12
1732778060000|2024-11-28 07:14:20|511.74|509.64|511.9|509.8|511.9|509.8|511.74|509.64|12
1732778070000|2024-11-28 07:14:30|511.91|509.81|511.9|509.8|511.95|509.85|511.87|509.77|6
1732778080000|2024-11-28 07:14:40|511.87|509.77|511.91|509.81|511.91|509.81|511.87|509.77|4
1732778090000|2024-11-28 07:14:50|511.92|509.82|511.93|509.83|511.94|509.84|511.91|509.81|7
1732778100000|2024-11-28 07:15:00|511.94|509.84|512.19|510.09|512.19|510.09|511.94|509.84|8
1732778110000|2024-11-28 07:15:10|512.2|510.1|512.37|510.27|512.37|510.27|512.2|510.1|12
1732778120000|2024-11-28 07:15:20|512.36|510.26|512.3|510.2|512.36|510.26|512.3|510.2|7
1732778130000|2024-11-28 07:15:30|512.24|510.14|512.1|510|512.24|510.14|512.1|510|7
1732778140000|2024-11-28 07:15:40|512.09|509.99|512.05|509.95|512.09|509.99|512.05|509.95|5
1732778150000|2024-11-28 07:15:50|512.04|509.94|512.07|509.97|512.07|509.97|512.04|509.94|6
1732778160000|2024-11-28 07:16:00|512.1|510|511.97|509.87|512.1|510|511.86|509.76|10
1732778170000|2024-11-28 07:16:10|511.98|509.88|512.17|510.07|512.19|510.09|511.98|509.88|11
1732778180000|2024-11-28 07:16:20|512.18|510.08|512.21|510.11|512.21|510.11|512.18|510.08|4
1732778190000|2024-11-28 07:16:30|512.23|510.13|512.23|510.13|512.23|510.13|512.22|510.12|3
1732778200000|2024-11-28 07:16:40|512.15|510.05|511.83|509.73|512.15|510.05|511.83|509.73|15
1732778210000|2024-11-28 07:16:50|511.82|509.72|511.79|509.69|511.82|509.72|511.79|509.69|4
1732778220000|2024-11-28 07:17:00|511.78|509.68|511.82|509.72|511.85|509.75|511.78|509.68|7
1732778230000|2024-11-28 07:17:10|511.81|509.71|511.74|509.64|511.81|509.71|511.71|509.61|14
1732778240000|2024-11-28 07:17:20|511.75|509.65|511.79|509.69|511.79|509.69|511.73|509.63|7
1732778250000|2024-11-28 07:17:30|511.78|509.68|511.93|509.83|511.95|509.85|511.78|509.68|8
1732778260000|2024-11-28 07:17:40|511.92|509.82|511.89|509.79|511.92|509.82|511.89|509.79|4
1732778270000|2024-11-28 07:17:50|511.88|509.78|511.88|509.78|511.88|509.78|511.88|509.78|1
1732778280000|2024-11-28 07:18:00|511.89|509.79|511.84|509.74|511.92|509.82|511.84|509.74|8
1732778290000|2024-11-28 07:18:10|511.83|509.73|511.86|509.76|511.86|509.76|511.83|509.73|10
1732778300000|2024-11-28 07:18:20|511.87|509.77|511.84|509.74|511.88|509.78|511.78|509.68|8
1732778310000|2024-11-28 07:18:30|511.88|509.78|511.63|509.53|511.88|509.78|511.63|509.53|5
1732778320000|2024-11-28 07:18:40|511.62|509.52|511.57|509.47|511.62|509.52|511.57|509.47|6
1732778330000|2024-11-28 07:18:50|511.58|509.48|511.62|509.52|511.62|509.52|511.57|509.47|9
1732778340000|2024-11-28 07:19:00|511.61|509.51|511.44|509.34|511.61|509.51|511.43|509.33|10
1732778350000|2024-11-28 07:19:10|511.45|509.35|511.44|509.34|511.46|509.36|511.44|509.34|4
1732778360000|2024-11-28 07:19:20|511.45|509.35|511.39|509.29|511.45|509.35|511.36|509.26|5
1732778370000|2024-11-28 07:19:30|511.38|509.28|511.31|509.21|511.39|509.29|511.31|509.21|10
1732778380000|2024-11-28 07:19:40|511.3|509.2|511.3|509.2|511.3|509.2|511.3|509.2|1
1732778400000|2024-11-28 07:20:00|511.35|509.25|511.45|509.35|511.45|509.35|511.35|509.25|2
1732778410000|2024-11-28 07:20:10|511.44|509.34|511.3|509.2|511.45|509.35|511.3|509.2|9
1732778420000|2024-11-28 07:20:20|511.29|509.19|511.3|509.2|511.32|509.22|511.29|509.19|10
1732778430000|2024-11-28 07:20:30|511.25|509.15|511.51|509.41|511.52|509.42|511.25|509.15|11
1732778440000|2024-11-28 07:20:40|511.5|509.4|511.57|509.47|511.57|509.47|511.49|509.39|7
1732778450000|2024-11-28 07:20:50|511.58|509.48|511.62|509.52|511.62|509.52|511.58|509.48|5
1732778460000|2024-11-28 07:21:00|511.77|509.67|511.99|509.89|512.02|509.92|511.77|509.67|16
1732778470000|2024-11-28 07:21:10|511.98|509.88|511.98|509.88|511.98|509.88|511.95|509.85|11
1732778480000|2024-11-28 07:21:20|511.99|509.89|512.06|509.96|512.08|509.98|511.98|509.88|6
1732778490000|2024-11-28 07:21:30|512.11|510.01|512.15|510.05|512.16|510.06|512.11|510.01|6
1732778500000|2024-11-28 07:21:40|512.16|510.06|512.19|510.09|512.19|510.09|512.16|510.06|4
1732778510000|2024-11-28 07:21:50|512.2|510.1|512.25|510.15|512.25|510.15|512.2|510.1|6
1732778520000|2024-11-28 07:22:00|512.29|510.19|512.04|509.94|512.29|510.19|512.02|509.92|11
1732778530000|2024-11-28 07:22:10|512.03|509.93|512.01|509.91|512.03|509.93|512.01|509.91|4
1732778540000|2024-11-28 07:22:20|512|509.9|512.09|509.99|512.1|510|512|509.9|12
1732778550000|2024-11-28 07:22:30|512.12|510.02|512.14|510.04|512.14|510.04|512.12|510.02|3
1732778560000|2024-11-28 07:22:40|512.13|510.03|512.13|510.03|512.14|510.04|512.13|510.03|3
1732778570000|2024-11-28 07:22:50|512.01|509.91|511.93|509.83|512.01|509.91|511.93|509.83|6
1732778580000|2024-11-28 07:23:00|511.94|509.84|512|509.9|512|509.9|511.93|509.83|9
1732778590000|2024-11-28 07:23:10|512.04|509.94|512.09|509.99|512.09|509.99|512.04|509.94|8
1732778600000|2024-11-28 07:23:20|512.1|510|512.24|510.14|512.26|510.16|512.1|510|7
1732778610000|2024-11-28 07:23:30|512.25|510.15|512.35|510.25|512.36|510.26|512.24|510.14|10
1732778620000|2024-11-28 07:23:40|512.34|510.24|512.26|510.16|512.34|510.24|512.25|510.15|7
1732778630000|2024-11-28 07:23:50|512.25|510.15|512.16|510.06|512.26|510.16|512.15|510.05|6
1732778640000|2024-11-28 07:24:00|512.15|510.05|511.82|509.72|512.15|510.05|511.72|509.62|11
1732778650000|2024-11-28 07:24:10|511.81|509.71|511.79|509.69|511.81|509.71|511.76|509.66|8
1732778660000|2024-11-28 07:24:20|511.78|509.68|511.81|509.71|511.81|509.71|511.71|509.61|10
1732778670000|2024-11-28 07:24:30|511.82|509.72|511.9|509.8|511.93|509.83|511.82|509.72|11
1732778680000|2024-11-28 07:24:40|511.93|509.83|511.96|509.86|511.96|509.86|511.93|509.83|6
1732778690000|2024-11-28 07:24:50|511.97|509.87|512.1|510|512.1|510|511.95|509.85|10
1732778700000|2024-11-28 07:25:00|512.09|509.99|512.16|510.06|512.18|510.08|512.09|509.99|6
1732778710000|2024-11-28 07:25:10|512.15|510.05|512.03|509.93|512.15|510.05|511.96|509.86|12
1732778720000|2024-11-28 07:25:20|512.05|509.95|512.03|509.93|512.06|509.96|512.03|509.93|5
1732778730000|2024-11-28 07:25:30|512.02|509.92|511.79|509.69|512.03|509.93|511.79|509.69|8
1732778740000|2024-11-28 07:25:40|511.78|509.68|511.78|509.68|511.8|509.7|511.77|509.67|7
1732778750000|2024-11-28 07:25:50|511.79|509.69|511.82|509.72|511.82|509.72|511.78|509.68|6
1732778760000|2024-11-28 07:26:00|511.83|509.73|511.87|509.77|511.88|509.78|511.83|509.73|7
1732778770000|2024-11-28 07:26:10|511.86|509.76|511.8|509.7|511.86|509.76|511.8|509.7|5
1732778780000|2024-11-28 07:26:20|511.81|509.71|511.8|509.7|511.81|509.71|511.76|509.66|8
1732778790000|2024-11-28 07:26:30|511.78|509.68|511.75|509.65|511.87|509.77|511.75|509.65|12
1732778800000|2024-11-28 07:26:40|511.74|509.64|511.69|509.59|511.74|509.64|511.68|509.58|10
1732778810000|2024-11-28 07:26:50|511.68|509.58|511.62|509.52|511.71|509.61|511.62|509.52|5
1732778820000|2024-11-28 07:27:00|511.63|509.53|511.71|509.61|511.71|509.61|511.61|509.51|11
1732778830000|2024-11-28 07:27:10|511.75|509.65|511.75|509.65|511.75|509.65|511.74|509.64|7
1732778840000|2024-11-28 07:27:20|511.74|509.64|511.59|509.49|511.74|509.64|511.59|509.49|5
1732778850000|2024-11-28 07:27:30|511.6|509.5|511.4|509.3|511.6|509.5|511.39|509.29|11
1732778860000|2024-11-28 07:27:40|511.39|509.29|511.35|509.25|511.4|509.3|511.35|509.25|6
1732778870000|2024-11-28 07:27:50|511.34|509.24|511.38|509.28|511.38|509.28|511.34|509.24|5
1732778880000|2024-11-28 07:28:00|511.39|509.29|511.45|509.35|511.47|509.37|511.39|509.29|6
1732778890000|2024-11-28 07:28:10|511.46|509.36|511.47|509.37|511.48|509.38|511.46|509.36|4
1732778900000|2024-11-28 07:28:20|511.48|509.38|511.44|509.34|511.48|509.38|511.44|509.34|2
1732778910000|2024-11-28 07:28:30|511.45|509.35|511.39|509.29|511.45|509.35|511.35|509.25|13
1732778920000|2024-11-28 07:28:40|511.34|509.24|511.34|509.24|511.34|509.24|511.34|509.24|1
1732778930000|2024-11-28 07:28:50|511.33|509.23|511.34|509.24|511.34|509.24|511.32|509.22|3
1732778940000|2024-11-28 07:29:00|511.38|509.28|511.39|509.29|511.4|509.3|511.38|509.28|4
1732778950000|2024-11-28 07:29:10|511.4|509.3|511.41|509.31|511.42|509.32|511.39|509.29|6
1732778960000|2024-11-28 07:29:20|511.42|509.32|511.34|509.24|511.43|509.33|511.33|509.23|5
1732778970000|2024-11-28 07:29:30|511.35|509.25|511.4|509.3|511.4|509.3|511.34|509.24|6
1732778980000|2024-11-28 07:29:40|511.39|509.29|511.38|509.28|511.39|509.29|511.38|509.28|2
1732778990000|2024-11-28 07:29:50|511.39|509.29|511.38|509.28|511.39|509.29|511.38|509.28|2
1732779000000|2024-11-28 07:30:00|511.39|509.29|511.46|509.36|511.46|509.36|511.39|509.29|4
1732779010000|2024-11-28 07:30:10|511.47|509.37|511.41|509.31|511.47|509.37|511.34|509.24|13
1732779020000|2024-11-28 07:30:20|511.42|509.32|511.62|509.52|511.62|509.52|511.41|509.31|9
1732779030000|2024-11-28 07:30:30|511.63|509.53|511.54|509.44|511.67|509.57|511.54|509.44|8
1732779040000|2024-11-28 07:30:40|511.53|509.43|511.6|509.5|511.6|509.5|511.53|509.43|9
1732779050000|2024-11-28 07:30:50|511.61|509.51|511.72|509.62|511.72|509.62|511.61|509.51|5
1732779060000|2024-11-28 07:31:00|511.73|509.63|511.78|509.68|511.78|509.68|511.73|509.63|8
1732779070000|2024-11-28 07:31:10|511.79|509.69|511.92|509.82|511.92|509.82|511.78|509.68|12
1732779080000|2024-11-28 07:31:20|511.93|509.83|511.92|509.82|511.94|509.84|511.92|509.82|6
1732779090000|2024-11-28 07:31:30|511.91|509.81|511.49|509.39|511.92|509.82|511.49|509.39|11
1732779100000|2024-11-28 07:31:40|511.47|509.37|511.61|509.51|511.61|509.51|511.46|509.36|13
1732779110000|2024-11-28 07:31:50|511.6|509.5|511.45|509.35|511.61|509.51|511.45|509.35|11
1732779120000|2024-11-28 07:32:00|511.44|509.34|511.52|509.42|511.52|509.42|511.37|509.27|9
1732779130000|2024-11-28 07:32:10|511.51|509.41|511.45|509.35|511.51|509.41|511.45|509.35|13
1732779140000|2024-11-28 07:32:20|511.46|509.36|511.35|509.25|511.48|509.38|511.35|509.25|10
1732779150000|2024-11-28 07:32:30|511.44|509.34|511.44|509.34|511.45|509.35|511.43|509.33|5
1732779160000|2024-11-28 07:32:40|511.45|509.35|511.48|509.38|511.48|509.38|511.44|509.34|6
1732779170000|2024-11-28 07:32:50|511.39|509.29|511.4|509.3|511.49|509.39|511.39|509.29|3
1732779180000|2024-11-28 07:33:00|511.41|509.31|511.47|509.37|511.47|509.37|511.41|509.31|5
1732779190000|2024-11-28 07:33:10|511.48|509.38|511.59|509.49|511.59|509.49|511.48|509.38|9
1732779200000|2024-11-28 07:33:20|511.58|509.48|511.49|509.39|511.58|509.48|511.49|509.39|7
1732779210000|2024-11-28 07:33:30|511.48|509.38|511.29|509.19|511.49|509.39|511.29|509.19|10
1732779220000|2024-11-28 07:33:40|511.28|509.18|511.02|508.92|511.28|509.18|510.99|508.89|15
1732779230000|2024-11-28 07:33:50|511.03|508.93|511.02|508.92|511.03|508.93|511.02|508.92|2
1732779240000|2024-11-28 07:34:00|511.03|508.93|511|508.9|511.03|508.93|511|508.9|4
1732779250000|2024-11-28 07:34:10|510.99|508.89|510.87|508.77|510.99|508.89|510.87|508.77|5
1732779260000|2024-11-28 07:34:20|510.62|508.52|510.61|508.51|510.63|508.53|510.6|508.5|10
1732779270000|2024-11-28 07:34:30|510.62|508.52|510.64|508.54|510.66|508.56|510.61|508.51|7
1732779280000|2024-11-28 07:34:40|510.58|508.48|510.63|508.53|510.63|508.53|510.58|508.48|7
1732779290000|2024-11-28 07:34:50|510.64|508.54|510.49|508.39|510.64|508.54|510.49|508.39|13
1732779300000|2024-11-28 07:35:00|510.44|508.34|510.03|507.93|510.44|508.34|510.02|507.92|13
1732779310000|2024-11-28 07:35:10|510.02|507.92|510|507.9|510.02|507.92|510|507.9|3
1732779320000|2024-11-28 07:35:20|509.99|507.89|509.92|507.82|509.99|507.89|509.91|507.81|7
1732779330000|2024-11-28 07:35:30|509.93|507.83|509.88|507.78|509.95|507.85|509.85|507.75|7
1732779340000|2024-11-28 07:35:40|509.87|507.77|509.82|507.72|509.87|507.77|509.82|507.72|6
1732779350000|2024-11-28 07:35:50|509.81|507.71|509.73|507.63|509.81|507.71|509.71|507.61|9
1732779360000|2024-11-28 07:36:00|509.74|507.64|509.95|507.85|509.97|507.87|509.74|507.64|13
1732779370000|2024-11-28 07:36:10|509.94|507.84|510.07|507.97|510.07|507.97|509.93|507.83|10
1732779380000|2024-11-28 07:36:20|510.09|507.99|510.31|508.21|510.31|508.21|510.09|507.99|9
1732779390000|2024-11-28 07:36:30|510.32|508.22|510.45|508.35|510.47|508.37|510.32|508.22|12
1732779400000|2024-11-28 07:36:40|510.43|508.33|510.43|508.33|510.45|508.35|510.41|508.31|9
1732779410000|2024-11-28 07:36:50|510.44|508.34|510.51|508.41|510.51|508.41|510.43|508.33|8
1732779420000|2024-11-28 07:37:00|510.52|508.42|510.56|508.46|510.56|508.46|510.52|508.42|7
1732779430000|2024-11-28 07:37:10|510.55|508.45|510.58|508.48|510.58|508.48|510.54|508.44|6
1732779440000|2024-11-28 07:37:20|510.57|508.47|510.57|508.47|510.57|508.47|510.57|508.47|1
1732779450000|2024-11-28 07:37:30|510.58|508.48|510.71|508.61|510.71|508.61|510.57|508.47|10
1732779460000|2024-11-28 07:37:40|510.78|508.68|510.78|508.68|510.78|508.68|510.77|508.67|5
1732779470000|2024-11-28 07:37:50|510.79|508.69|510.82|508.72|510.82|508.72|510.79|508.69|4
1732779480000|2024-11-28 07:38:00|510.8|508.7|510.94|508.84|510.94|508.84|510.8|508.7|13
1732779490000|2024-11-28 07:38:10|511.02|508.92|511.01|508.91|511.02|508.92|510.98|508.88|10
1732779500000|2024-11-28 07:38:20|511|508.9|511.01|508.91|511.02|508.92|511|508.9|4
1732779510000|2024-11-28 07:38:30|511|508.9|511.08|508.98|511.09|508.99|510.99|508.89|4
1732779520000|2024-11-28 07:38:40|511.07|508.97|511.05|508.95|511.07|508.97|511.04|508.94|8
1732779530000|2024-11-28 07:38:50|510.96|508.86|510.94|508.84|510.99|508.89|510.93|508.83|5
1732779540000|2024-11-28 07:39:00|510.93|508.83|510.78|508.68|510.97|508.87|510.77|508.67|7
1732779550000|2024-11-28 07:39:10|510.77|508.67|510.79|508.69|510.79|508.69|510.76|508.66|5
1732779560000|2024-11-28 07:39:20|510.8|508.7|510.82|508.72|510.82|508.72|510.8|508.7|3
1732779570000|2024-11-28 07:39:30|510.83|508.73|510.97|508.87|511|508.9|510.83|508.73|14
1732779580000|2024-11-28 07:39:40|510.96|508.86|510.93|508.83|510.96|508.86|510.93|508.83|4
1732779590000|2024-11-28 07:39:50|510.92|508.82|510.68|508.58|510.93|508.83|510.68|508.58|8
1732779600000|2024-11-28 07:40:00|510.67|508.57|510.81|508.71|510.81|508.71|510.67|508.57|7
1732779610000|2024-11-28 07:40:10|510.82|508.72|510.83|508.73|510.83|508.73|510.81|508.71|6
1732779620000|2024-11-28 07:40:20|510.82|508.72|510.85|508.75|510.86|508.76|510.82|508.72|8
1732779630000|2024-11-28 07:40:30|510.86|508.76|510.85|508.75|510.87|508.77|510.84|508.74|6
1732779640000|2024-11-28 07:40:40|510.86|508.76|510.84|508.74|510.86|508.76|510.83|508.73|5
1732779650000|2024-11-28 07:40:50|510.85|508.75|510.87|508.77|510.87|508.77|510.85|508.75|3
1732779660000|2024-11-28 07:41:00|510.79|508.69|510.72|508.62|510.79|508.69|510.69|508.59|6
1732779670000|2024-11-28 07:41:10|510.73|508.63|510.65|508.55|510.74|508.64|510.64|508.54|4
1732779680000|2024-11-28 07:41:20|510.64|508.54|510.65|508.55|510.65|508.55|510.64|508.54|2
1732779690000|2024-11-28 07:41:30|510.64|508.54|510.65|508.55|510.65|508.55|510.64|508.54|4
1732779700000|2024-11-28 07:41:40|510.64|508.54|510.98|508.88|510.98|508.88|510.63|508.53|11
1732779710000|2024-11-28 07:41:50|510.99|508.89|510.93|508.83|510.99|508.89|510.92|508.82|9
1732779720000|2024-11-28 07:42:00|510.8|508.7|510.74|508.64|510.81|508.71|510.74|508.64|8
1732779730000|2024-11-28 07:42:10|510.75|508.65|510.83|508.73|510.87|508.77|510.75|508.65|8
1732779740000|2024-11-28 07:42:20|510.82|508.72|510.98|508.88|510.99|508.89|510.82|508.72|12
1732779750000|2024-11-28 07:42:30|510.97|508.87|510.94|508.84|510.97|508.87|510.94|508.84|4
1732779760000|2024-11-28 07:42:40|511.06|508.96|510.94|508.84|511.06|508.96|510.94|508.84|10
1732779770000|2024-11-28 07:42:50|510.92|508.82|510.84|508.74|510.94|508.84|510.84|508.74|8
1732779780000|2024-11-28 07:43:00|510.83|508.73|510.51|508.41|510.83|508.73|510.51|508.41|9
1732779790000|2024-11-28 07:43:10|510.5|508.4|510.36|508.26|510.5|508.4|510.36|508.26|10
1732779800000|2024-11-28 07:43:20|510.37|508.27|510.3|508.2|510.39|508.29|510.3|508.2|8
1732779810000|2024-11-28 07:43:30|510.29|508.19|510.28|508.18|510.29|508.19|510.28|508.18|2
1732779820000|2024-11-28 07:43:40|510.29|508.19|510.26|508.16|510.29|508.19|510.26|508.16|4
1732779830000|2024-11-28 07:43:50|510.25|508.15|510.24|508.14|510.25|508.15|510.24|508.14|2
1732779840000|2024-11-28 07:44:00|510.25|508.15|510.33|508.23|510.34|508.24|510.25|508.15|4
1732779850000|2024-11-28 07:44:10|510.32|508.22|510.31|508.21|510.32|508.22|510.31|508.21|2
1732779860000|2024-11-28 07:44:20|510.44|508.34|510.62|508.52|510.63|508.53|510.44|508.34|6
1732779870000|2024-11-28 07:44:30|510.63|508.53|510.56|508.46|510.63|508.53|510.56|508.46|4
1732779880000|2024-11-28 07:44:40|510.55|508.45|510.4|508.3|510.55|508.45|510.4|508.3|10
1732779890000|2024-11-28 07:44:50|510.34|508.24|510.41|508.31|510.41|508.31|510.34|508.24|3
1732779900000|2024-11-28 07:45:00|510.42|508.32|510.37|508.27|510.42|508.32|510.37|508.27|6
1732779910000|2024-11-28 07:45:10|510.38|508.28|510.44|508.34|510.44|508.34|510.38|508.28|7
1732779920000|2024-11-28 07:45:20|510.45|508.35|510.5|508.4|510.54|508.44|510.45|508.35|10
1732779930000|2024-11-28 07:45:30|510.49|508.39|510.56|508.46|510.56|508.46|510.49|508.39|7
1732779940000|2024-11-28 07:45:40|510.65|508.55|510.66|508.56|510.66|508.56|510.65|508.55|8
1732779950000|2024-11-28 07:45:50|510.65|508.55|510.58|508.48|510.66|508.56|510.55|508.45|8
1732779960000|2024-11-28 07:46:00|510.57|508.47|510.66|508.56|510.75|508.65|510.55|508.45|12
1732779970000|2024-11-28 07:46:10|510.8|508.7|510.92|508.82|510.93|508.83|510.71|508.61|12
1732779980000|2024-11-28 07:46:20|510.93|508.83|510.97|508.87|510.97|508.87|510.93|508.83|5
1732779990000|2024-11-28 07:46:30|510.98|508.88|511.03|508.93|511.03|508.93|510.97|508.87|4
1732780000000|2024-11-28 07:46:40|511|508.9|510.76|508.66|511|508.9|510.75|508.65|7
1732780010000|2024-11-28 07:46:50|510.75|508.65|510.79|508.69|510.79|508.69|510.75|508.65|5
1732780020000|2024-11-28 07:47:00|510.8|508.7|510.86|508.76|510.87|508.77|510.78|508.68|8
1732780030000|2024-11-28 07:47:10|510.87|508.77|510.93|508.83|510.94|508.84|510.87|508.77|4
1732780040000|2024-11-28 07:47:20|510.94|508.84|510.86|508.76|510.94|508.84|510.86|508.76|12
1732780050000|2024-11-28 07:47:30|510.87|508.77|510.94|508.84|510.94|508.84|510.86|508.76|7
1732780060000|2024-11-28 07:47:40|510.95|508.85|510.97|508.87|510.97|508.87|510.95|508.85|3
1732780070000|2024-11-28 07:47:50|510.98|508.88|511.02|508.92|511.02|508.92|510.98|508.88|7
1732780080000|2024-11-28 07:48:00|511.01|508.91|510.43|508.33|511.01|508.91|510.31|508.21|21
1732780090000|2024-11-28 07:48:10|510.42|508.32|509.88|507.78|510.42|508.32|509.88|507.78|17
1732780100000|2024-11-28 07:48:20|509.87|507.77|509.8|507.7|509.87|507.77|509.8|507.7|10
1732780110000|2024-11-28 07:48:30|509.81|507.71|509.87|507.77|509.89|507.79|509.8|507.7|10
1732780120000|2024-11-28 07:48:40|509.86|507.76|509.8|507.7|509.86|507.76|509.8|507.7|6
1732780130000|2024-11-28 07:48:50|509.79|507.69|509.77|507.67|509.79|507.69|509.74|507.64|9
1732780140000|2024-11-28 07:49:00|509.76|507.66|509.85|507.75|509.85|507.75|509.76|507.66|7
1732780150000|2024-11-28 07:49:10|509.94|507.84|509.91|507.81|510.11|508.01|509.91|507.81|13
1732780160000|2024-11-28 07:49:20|509.9|507.8|509.88|507.78|509.9|507.8|509.88|507.78|3
1732780170000|2024-11-28 07:49:30|509.87|507.77|509.87|507.77|509.87|507.77|509.86|507.76|3
1732780180000|2024-11-28 07:49:40|509.86|507.76|509.83|507.73|509.86|507.76|509.81|507.71|9
1732780190000|2024-11-28 07:49:50|509.82|507.72|509.83|507.73|509.84|507.74|509.82|507.72|4
1732780200000|2024-11-28 07:50:00|509.82|507.72|509.72|507.62|509.83|507.73|509.72|507.62|7
1732780210000|2024-11-28 07:50:10|509.73|507.63|509.76|507.66|509.76|507.66|509.73|507.63|6
1732780220000|2024-11-28 07:50:20|509.77|507.67|509.71|507.61|509.78|507.68|509.7|507.6|6
1732780230000|2024-11-28 07:50:30|509.7|507.6|509.51|507.41|509.7|507.6|509.51|507.41|9
1732780240000|2024-11-28 07:50:40|509.5|507.4|509.44|507.34|509.5|507.4|509.43|507.33|9
1732780250000|2024-11-28 07:50:50|509.43|507.33|509.46|507.36|509.46|507.36|509.43|507.33|3
1732780260000|2024-11-28 07:51:00|509.47|507.37|509.55|507.45|509.55|507.45|509.42|507.32|5
1732780270000|2024-11-28 07:51:10|509.54|507.44|509.58|507.48|509.58|507.48|509.52|507.42|10
1732780280000|2024-11-28 07:51:20|509.59|507.49|509.64|507.54|509.64|507.54|509.59|507.49|5
1732780290000|2024-11-28 07:51:30|509.65|507.55|509.54|507.44|509.66|507.56|509.5|507.4|10
1732780300000|2024-11-28 07:51:40|509.53|507.43|509.56|507.46|509.56|507.46|509.53|507.43|4
1732780310000|2024-11-28 07:51:50|509.57|507.47|509.67|507.57|509.67|507.57|509.57|507.47|6
1732780320000|2024-11-28 07:52:00|509.69|507.59|509.88|507.78|509.88|507.78|509.69|507.59|11
1732780330000|2024-11-28 07:52:10|509.87|507.77|509.62|507.52|509.87|507.77|509.62|507.52|8
1732780340000|2024-11-28 07:52:20|509.61|507.51|509.61|507.51|509.61|507.51|509.61|507.51|1
1732780350000|2024-11-28 07:52:30|509.37|507.27|509.33|507.23|509.38|507.28|509.33|507.23|6
1732780360000|2024-11-28 07:52:40|509.32|507.22|509.31|507.21|509.33|507.23|509.29|507.19|6
1732780370000|2024-11-28 07:52:50|509.3|507.2|509.16|507.06|509.3|507.2|509.16|507.06|11
1732780380000|2024-11-28 07:53:00|509.15|507.05|509.1|507|509.15|507.05|509.07|506.97|5
1732780390000|2024-11-28 07:53:10|509.09|506.99|508.94|506.84|509.09|506.99|508.84|506.74|12
1732780400000|2024-11-28 07:53:20|508.91|506.81|508.91|506.81|508.92|506.82|508.87|506.77|11
1732780410000|2024-11-28 07:53:30|508.9|506.8|508.69|506.59|508.9|506.8|508.68|506.58|12
1732780420000|2024-11-28 07:53:40|508.7|506.6|508.73|506.63|508.73|506.63|508.7|506.6|8
1732780430000|2024-11-28 07:53:50|508.74|506.64|508.69|506.59|508.75|506.65|508.67|506.57|9
1732780440000|2024-11-28 07:54:00|508.7|506.6|508.86|506.76|508.87|506.77|508.67|506.57|11
1732780450000|2024-11-28 07:54:10|508.85|506.75|508.76|506.66|508.85|506.75|508.76|506.66|6
1732780460000|2024-11-28 07:54:20|508.75|506.65|508.53|506.43|508.75|506.65|508.53|506.43|6
1732780470000|2024-11-28 07:54:30|508.54|506.44|508.53|506.43|508.55|506.45|508.53|506.43|4
1732780480000|2024-11-28 07:54:40|508.52|506.42|508.5|506.4|508.53|506.43|508.5|506.4|5
1732780490000|2024-11-28 07:54:50|508.49|506.39|508.43|506.33|508.49|506.39|508.43|506.33|12
1732780500000|2024-11-28 07:55:00|508.44|506.34|508.44|506.34|508.44|506.34|508.44|506.34|1
1732780510000|2024-11-28 07:55:10|508.43|506.33|508.4|506.3|508.43|506.33|508.4|506.3|4
1732780520000|2024-11-28 07:55:20|508.41|506.31|508.43|506.33|508.46|506.36|508.41|506.31|10
1732780530000|2024-11-28 07:55:30|508.42|506.32|508.43|506.33|508.5|506.4|508.42|506.32|11
1732780540000|2024-11-28 07:55:40|508.42|506.32|508.24|506.14|508.42|506.32|508.24|506.14|7
1732780550000|2024-11-28 07:55:50|508.25|506.15|508.23|506.13|508.25|506.15|508.21|506.11|9
1732780560000|2024-11-28 07:56:00|508.24|506.14|508.35|506.25|508.35|506.25|508.2|506.1|10
1732780570000|2024-11-28 07:56:10|508.36|506.26|508.38|506.28|508.39|506.29|508.34|506.24|10
1732780580000|2024-11-28 07:56:20|508.39|506.29|508.4|506.3|508.4|506.3|508.38|506.28|6
1732780590000|2024-11-28 07:56:30|508.41|506.31|508.45|506.35|508.45|506.35|508.41|506.31|5
1732780600000|2024-11-28 07:56:40|508.46|506.36|508.48|506.38|508.48|506.38|508.46|506.36|3
1732780610000|2024-11-28 07:56:50|508.49|506.39|508.5|506.4|508.5|506.4|508.49|506.39|2
1732780620000|2024-11-28 07:57:00|508.51|506.41|508.25|506.15|508.52|506.42|508.25|506.15|8
1732780630000|2024-11-28 07:57:10|508.24|506.14|508.26|506.16|508.26|506.16|508.22|506.12|8
1732780640000|2024-11-28 07:57:20|508.27|506.17|508.26|506.16|508.28|506.18|508.23|506.13|6
1732780650000|2024-11-28 07:57:30|508.25|506.15|508.32|506.22|508.32|506.22|508.25|506.15|6
1732780660000|2024-11-28 07:57:40|508.33|506.23|508.29|506.19|508.34|506.24|508.23|506.13|9
1732780670000|2024-11-28 07:57:50|508.3|506.2|508.18|506.08|508.32|506.22|508.18|506.08|8
1732780680000|2024-11-28 07:58:00|508.17|506.07|508.22|506.12|508.22|506.12|508.17|506.07|9
1732780690000|2024-11-28 07:58:10|508.23|506.13|508.38|506.28|508.38|506.28|508.23|506.13|7
1732780700000|2024-11-28 07:58:20|508.39|506.29|508.47|506.37|508.47|506.37|508.39|506.29|8
1732780710000|2024-11-28 07:58:30|508.49|506.39|508.67|506.57|508.67|506.57|508.49|506.39|9
1732780720000|2024-11-28 07:58:40|508.66|506.56|508.71|506.61|508.71|506.61|508.66|506.56|6
1732780730000|2024-11-28 07:58:50|508.72|506.62|508.95|506.85|508.95|506.85|508.72|506.62|10
1732780740000|2024-11-28 07:59:00|508.94|506.84|509.18|507.08|509.18|507.08|508.94|506.84|12
1732780750000|2024-11-28 07:59:10|509.19|507.09|509.26|507.16|509.27|507.17|509.19|507.09|9
1732780760000|2024-11-28 07:59:20|509.27|507.17|509.49|507.39|509.51|507.41|509.27|507.17|13
1732780770000|2024-11-28 07:59:30|509.48|507.38|509.5|507.4|509.51|507.41|509.48|507.38|8
1732780780000|2024-11-28 07:59:40|509.51|507.41|509.55|507.45|509.55|507.45|509.51|507.41|5
1732780790000|2024-11-28 07:59:50|509.56|507.46|509.48|507.38|509.6|507.5|509.48|507.38|5
1732780800000|2024-11-28 08:00:00|509.51|507.41|509.57|507.47|509.58|507.48|509.5|507.4|11
1732780810000|2024-11-28 08:00:10|509.58|507.48|509.57|507.47|509.6|507.5|509.52|507.42|14
1732780820000|2024-11-28 08:00:20|509.56|507.46|509.3|507.2|509.56|507.46|509.3|507.2|7
1732780830000|2024-11-28 08:00:30|509.29|507.19|509.37|507.27|509.37|507.27|509.29|507.19|7
1732780840000|2024-11-28 08:00:40|509.38|507.28|509.46|507.36|509.46|507.36|509.38|507.28|11
1732780850000|2024-11-28 08:00:50|509.47|507.37|509.47|507.37|509.47|507.37|509.47|507.37|1
1732780860000|2024-11-28 08:01:00|509.46|507.36|509.47|507.37|509.47|507.37|509.46|507.36|2
1732780870000|2024-11-28 08:01:10|509.51|507.41|509.56|507.46|509.57|507.47|509.51|507.41|7
1732780880000|2024-11-28 08:01:20|509.55|507.45|509.44|507.34|509.55|507.45|509.42|507.32|10
1732780890000|2024-11-28 08:01:30|509.45|507.35|509.46|507.36|509.47|507.37|509.44|507.34|8
1732780900000|2024-11-28 08:01:40|509.47|507.37|509.37|507.27|509.47|507.37|509.37|507.27|5
1732780910000|2024-11-28 08:01:50|509.36|507.26|509.34|507.24|509.36|507.26|509.34|507.24|3
1732780920000|2024-11-28 08:02:00|509.33|507.23|509.46|507.36|509.46|507.36|509.33|507.23|6
1732780930000|2024-11-28 08:02:10|509.55|507.45|509.67|507.57|509.67|507.57|509.55|507.45|9
1732780940000|2024-11-28 08:02:20|509.68|507.58|509.66|507.56|509.72|507.62|509.63|507.53|15
1732780950000|2024-11-28 08:02:30|509.68|507.58|509.71|507.61|509.71|507.61|509.49|507.39|14
1732780960000|2024-11-28 08:02:40|509.72|507.62|509.76|507.66|509.76|507.66|509.72|507.62|7
1732780970000|2024-11-28 08:02:50|509.75|507.65|509.79|507.69|509.79|507.69|509.75|507.65|5
1732780980000|2024-11-28 08:03:00|509.81|507.71|509.91|507.81|509.93|507.83|509.81|507.71|10
1732780990000|2024-11-28 08:03:10|509.88|507.78|509.9|507.8|509.91|507.81|509.88|507.78|7
1732781000000|2024-11-28 08:03:20|509.89|507.79|509.94|507.84|509.94|507.84|509.89|507.79|6
1732781010000|2024-11-28 08:03:30|509.95|507.85|510.19|508.09|510.19|508.09|509.95|507.85|5
1732781020000|2024-11-28 08:03:40|510.18|508.08|510.21|508.11|510.22|508.12|510.18|508.08|8
1732781030000|2024-11-28 08:03:50|510.2|508.1|510.03|507.93|510.2|508.1|510.03|507.93|6
1732781040000|2024-11-28 08:04:00|510.02|507.92|509.68|507.58|510.02|507.92|509.65|507.55|11
1732781050000|2024-11-28 08:04:10|509.69|507.59|509.66|507.56|509.69|507.59|509.66|507.56|4
1732781060000|2024-11-28 08:04:20|509.65|507.55|509.69|507.59|509.7|507.6|509.65|507.55|7
1732781070000|2024-11-28 08:04:30|509.7|507.6|509.85|507.75|509.85|507.75|509.7|507.6|8
1732781080000|2024-11-28 08:04:40|509.84|507.74|509.88|507.78|509.88|507.78|509.84|507.74|9
1732781090000|2024-11-28 08:04:50|509.89|507.79|509.88|507.78|509.89|507.79|509.88|507.78|2
1732781100000|2024-11-28 08:05:00|509.89|507.79|509.9|507.8|509.9|507.8|509.89|507.79|2
1732781110000|2024-11-28 08:05:10|509.83|507.73|509.6|507.5|509.83|507.73|509.6|507.5|12
1732781120000|2024-11-28 08:05:20|509.53|507.43|509.36|507.26|509.54|507.44|509.35|507.25|9
1732781130000|2024-11-28 08:05:30|509.35|507.25|509.09|506.99|509.35|507.25|509.04|506.94|9
1732781140000|2024-11-28 08:05:40|509.05|506.95|509|506.9|509.05|506.95|508.99|506.89|10
1732781150000|2024-11-28 08:05:50|509.01|506.91|508.96|506.86|509.01|506.91|508.96|506.86|6
1732781160000|2024-11-28 08:06:00|508.95|506.85|508.4|506.3|508.95|506.85|508.4|506.3|18
1732781170000|2024-11-28 08:06:10|508.39|506.29|508.13|506.03|508.39|506.29|508.13|506.03|17
1732781180000|2024-11-28 08:06:20|508.12|506.02|508.15|506.05|508.16|506.06|508.09|505.99|7
1732781190000|2024-11-28 08:06:30|508.14|506.04|508.04|505.94|508.14|506.04|508|505.9|14
1732781200000|2024-11-28 08:06:40|508.07|505.97|508.11|506.01|508.11|506.01|508.07|505.97|9
1732781210000|2024-11-28 08:06:50|508.12|506.02|508.01|505.91|508.12|506.02|508.01|505.91|10
1732781220000|2024-11-28 08:07:00|508|505.9|508.03|505.93|508.11|506.01|508|505.9|6
1732781230000|2024-11-28 08:07:10|508.04|505.94|507.83|505.73|508.05|505.95|507.82|505.72|10
1732781240000|2024-11-28 08:07:20|507.82|505.72|507.64|505.54|507.82|505.72|507.64|505.54|8
1732781250000|2024-11-28 08:07:30|507.63|505.53|507.78|505.68|507.8|505.7|507.63|505.53|10
1732781260000|2024-11-28 08:07:40|507.74|505.64|507.77|505.67|507.78|505.68|507.74|505.64|7
1732781270000|2024-11-28 08:07:50|507.76|505.66|507.77|505.67|507.78|505.68|507.76|505.66|4
1732781280000|2024-11-28 08:08:00|507.78|505.68|507.77|505.67|507.85|505.75|507.74|505.64|9
1732781290000|2024-11-28 08:08:10|507.78|505.68|507.82|505.72|507.83|505.73|507.77|505.67|12
1732781300000|2024-11-28 08:08:20|507.83|505.73|507.88|505.78|507.89|505.79|507.83|505.73|7
1732781310000|2024-11-28 08:08:30|507.87|505.77|507.77|505.67|507.9|505.8|507.75|505.65|14
1732781320000|2024-11-28 08:08:40|507.78|505.68|507.62|505.52|507.78|505.68|507.57|505.47|8
1732781330000|2024-11-28 08:08:50|507.61|505.51|507.7|505.6|507.77|505.67|507.61|505.51|8
1732781340000|2024-11-28 08:09:00|507.69|505.59|507.76|505.66|507.8|505.7|507.69|505.59|9
1732781350000|2024-11-28 08:09:10|507.77|505.67|507.82|505.72|507.82|505.72|507.77|505.67|6
1732781360000|2024-11-28 08:09:20|507.84|505.74|507.87|505.77|507.9|505.8|507.81|505.71|9
1732781370000|2024-11-28 08:09:30|507.86|505.76|507.83|505.73|507.87|505.77|507.82|505.72|8
1732781380000|2024-11-28 08:09:40|507.82|505.72|507.33|505.23|507.82|505.72|507.32|505.22|9
1732781390000|2024-11-28 08:09:50|507.32|505.22|507.29|505.19|507.33|505.23|507.29|505.19|6
1732781400000|2024-11-28 08:10:00|507.25|505.15|506.99|504.89|507.29|505.19|506.97|504.87|15
1732781410000|2024-11-28 08:10:10|507|504.9|506.71|504.61|507|504.9|506.7|504.6|12
1732781420000|2024-11-28 08:10:20|506.7|504.6|506.49|504.39|506.7|504.6|506.49|504.39|7
1732781430000|2024-11-28 08:10:30|506.48|504.38|506.44|504.34|506.48|504.38|506.42|504.32|9
1732781440000|2024-11-28 08:10:40|506.43|504.33|506.46|504.36|506.47|504.37|506.42|504.32|8
1732781450000|2024-11-28 08:10:50|506.47|504.37|506.51|504.41|506.55|504.45|506.47|504.37|7
1732781460000|2024-11-28 08:11:00|506.55|504.45|506.58|504.48|506.59|504.49|506.55|504.45|12
1732781470000|2024-11-28 08:11:10|506.59|504.49|506.76|504.66|506.76|504.66|506.59|504.49|9
1732781480000|2024-11-28 08:11:20|506.8|504.7|506.88|504.78|506.88|504.78|506.8|504.7|10
1732781490000|2024-11-28 08:11:30|506.9|504.8|507.02|504.92|507.03|504.93|506.9|504.8|10
1732781500000|2024-11-28 08:11:40|507.01|504.91|507.25|505.15|507.25|505.15|507.01|504.91|9
1732781510000|2024-11-28 08:11:50|507.33|505.23|507.72|505.62|507.72|505.62|507.33|505.23|22
1732781520000|2024-11-28 08:12:00|507.71|505.61|507.7|505.6|507.74|505.64|507.7|505.6|7
1732781530000|2024-11-28 08:12:10|507.71|505.61|507.7|505.6|507.71|505.61|507.69|505.59|4
1732781540000|2024-11-28 08:12:20|507.69|505.59|507.72|505.62|507.74|505.64|507.69|505.59|8
1732781550000|2024-11-28 08:12:30|507.64|505.54|507.57|505.47|507.64|505.54|507.43|505.33|15
1732781560000|2024-11-28 08:12:40|507.58|505.48|507.62|505.52|507.7|505.6|507.58|505.48|8
1732781570000|2024-11-28 08:12:50|507.61|505.51|507.48|505.38|507.61|505.51|507.47|505.37|8
1732781580000|2024-11-28 08:13:00|507.47|505.37|506.71|504.61|507.47|505.37|506.71|504.61|12
1732781590000|2024-11-28 08:13:10|506.7|504.6|506.64|504.54|506.71|504.61|506.63|504.53|15
1732781600000|2024-11-28 08:13:20|506.63|504.53|506.59|504.49|506.63|504.53|506.48|504.38|12
1732781610000|2024-11-28 08:13:30|506.54|504.44|506.57|504.47|506.59|504.49|506.54|504.44|6
1732781620000|2024-11-28 08:13:40|506.58|504.48|506.52|504.42|506.63|504.53|506.52|504.42|8
1732781630000|2024-11-28 08:13:50|506.5|504.4|506.43|504.33|506.51|504.41|506.42|504.32|10
1732781640000|2024-11-28 08:14:00|506.57|504.47|506.46|504.36|506.62|504.52|506.45|504.35|11
1732781650000|2024-11-28 08:14:10|506.43|504.33|506.51|504.41|506.51|504.41|506.43|504.33|10
1732781660000|2024-11-28 08:14:20|506.52|504.42|506.49|504.39|506.52|504.42|506.45|504.35|8
1732781670000|2024-11-28 08:14:30|506.48|504.38|506.49|504.39|506.49|504.39|506.38|504.28|6
1732781680000|2024-11-28 08:14:40|506.54|504.44|506.62|504.52|506.62|504.52|506.53|504.43|11
1732781690000|2024-11-28 08:14:50|506.6|504.5|506.37|504.27|506.6|504.5|506.37|504.27|12
1732781700000|2024-11-28 08:15:00|506.36|504.26|506.39|504.29|506.39|504.29|506.33|504.23|10
1732781710000|2024-11-28 08:15:10|506.4|504.3|506.34|504.24|506.48|504.38|506.34|504.24|7
1732781720000|2024-11-28 08:15:20|506.33|504.23|505.62|503.52|506.33|504.23|505.24|503.14|18
1732781730000|2024-11-28 08:15:30|505.63|503.53|505.69|503.59|505.69|503.59|505.63|503.53|10
1732781740000|2024-11-28 08:15:40|505.79|503.69|506.2|504.1|506.2|504.1|505.79|503.69|26
1732781750000|2024-11-28 08:15:50|506.21|504.11|506.86|504.76|506.86|504.76|506.21|504.11|27
1732781760000|2024-11-28 08:16:00|506.87|504.77|507.19|505.09|507.2|505.1|506.87|504.77|27
1732781770000|2024-11-28 08:16:10|507.16|505.06|507.09|504.99|507.2|505.1|507.08|504.98|9
1732781780000|2024-11-28 08:16:20|507.1|505|507.29|505.19|507.31|505.21|507.1|505|17
1732781790000|2024-11-28 08:16:30|507.31|505.21|507.25|505.15|507.32|505.22|507.09|504.99|23
1732781800000|2024-11-28 08:16:40|507.26|505.16|507.48|505.38|507.48|505.38|507.26|505.16|10
1732781810000|2024-11-28 08:16:50|507.49|505.39|507.5|505.4|507.5|505.4|507.49|505.39|4
1732781820000|2024-11-28 08:17:00|507.51|505.41|507.54|505.44|507.54|505.44|507.51|505.41|4
1732781830000|2024-11-28 08:17:10|507.55|505.45|507.37|505.27|507.56|505.46|507.33|505.23|12
1732781840000|2024-11-28 08:17:20|507.38|505.28|507.71|505.61|507.71|505.61|507.38|505.28|19
1732781850000|2024-11-28 08:17:30|507.72|505.62|507.76|505.66|507.76|505.66|507.69|505.59|7
1732781860000|2024-11-28 08:17:40|507.77|505.67|507.85|505.75|507.85|505.75|507.77|505.67|7
1732781870000|2024-11-28 08:17:50|507.86|505.76|507.86|505.76|507.86|505.76|507.85|505.75|9
1732781880000|2024-11-28 08:18:00|507.87|505.77|507.88|505.78|507.88|505.78|507.87|505.77|2
1732781890000|2024-11-28 08:18:10|507.89|505.79|507.58|505.48|507.89|505.79|507.58|505.48|6
1732781900000|2024-11-28 08:18:20|507.57|505.47|507.56|505.46|507.57|505.47|507.56|505.46|2
1732781910000|2024-11-28 08:18:30|507.55|505.45|507.56|505.46|507.56|505.46|507.54|505.44|4
1732781920000|2024-11-28 08:18:40|507.57|505.47|507.6|505.5|507.6|505.5|507.57|505.47|6
1732781930000|2024-11-28 08:18:50|507.65|505.55|507.66|505.56|507.66|505.56|507.63|505.53|4
1732781940000|2024-11-28 08:19:00|507.56|505.46|507.65|505.55|507.65|505.55|507.56|505.46|13
1732781950000|2024-11-28 08:19:10|507.66|505.56|507.41|505.31|507.66|505.56|507.41|505.31|14
1732781960000|2024-11-28 08:19:20|507.4|505.3|507.41|505.31|507.41|505.31|507.4|505.3|2
1732781970000|2024-11-28 08:19:30|507.38|505.28|507.41|505.31|507.41|505.31|507.38|505.28|7
1732781980000|2024-11-28 08:19:40|507.42|505.32|507.43|505.33|507.44|505.34|507.41|505.31|6
1732781990000|2024-11-28 08:19:50|507.5|505.4|507.71|505.61|507.71|505.61|507.43|505.33|19
1732782000000|2024-11-28 08:20:00|507.67|505.57|507.72|505.62|507.72|505.62|507.67|505.57|5
1732782010000|2024-11-28 08:20:10|507.74|505.64|507.85|505.75|507.93|505.83|507.74|505.64|8
1732782020000|2024-11-28 08:20:20|507.86|505.76|508.19|506.09|508.2|506.1|507.86|505.76|21
1732782030000|2024-11-28 08:20:30|508.22|506.12|508.25|506.15|508.25|506.15|508.21|506.11|6
1732782040000|2024-11-28 08:20:40|508.24|506.14|508.26|506.16|508.26|506.16|508.18|506.08|10
1732782050000|2024-11-28 08:20:50|508.27|506.17|508.28|506.18|508.28|506.18|508.26|506.16|6
1732782060000|2024-11-28 08:21:00|508.29|506.19|508.41|506.31|508.42|506.32|508.23|506.13|11
1732782070000|2024-11-28 08:21:10|508.42|506.32|508.36|506.26|508.42|506.32|508.35|506.25|8
1732782080000|2024-11-28 08:21:20|508.37|506.27|508.46|506.36|508.48|506.38|508.36|506.26|15
1732782090000|2024-11-28 08:21:30|508.53|506.43|508.69|506.59|508.71|506.61|508.48|506.38|13
1732782100000|2024-11-28 08:21:40|508.7|506.6|508.71|506.61|508.76|506.66|508.68|506.58|7
1732782110000|2024-11-28 08:21:50|508.73|506.63|508.85|506.75|508.85|506.75|508.73|506.63|9
1732782120000|2024-11-28 08:22:00|508.86|506.76|508.87|506.77|508.87|506.77|508.85|506.75|6
1732782130000|2024-11-28 08:22:10|508.86|506.76|508.68|506.58|508.86|506.76|508.68|506.58|9
1732782140000|2024-11-28 08:22:20|508.67|506.57|508.69|506.59|508.69|506.59|508.66|506.56|5
1732782150000|2024-11-28 08:22:30|508.7|506.6|508.72|506.62|508.72|506.62|508.7|506.6|3
1732782160000|2024-11-28 08:22:40|508.68|506.58|508.6|506.5|508.69|506.59|508.6|506.5|7
1732782170000|2024-11-28 08:22:50|508.59|506.49|508.57|506.47|508.59|506.49|508.57|506.47|3
1732782180000|2024-11-28 08:23:00|508.46|506.36|508.37|506.27|508.53|506.43|508.34|506.24|9
1732782190000|2024-11-28 08:23:10|508.36|506.26|508.27|506.17|508.36|506.26|508.26|506.16|8
1732782200000|2024-11-28 08:23:20|508.28|506.18|508.25|506.15|508.29|506.19|508.25|506.15|3
1732782210000|2024-11-28 08:23:30|508.21|506.11|508.32|506.22|508.33|506.23|508.21|506.11|9
1732782220000|2024-11-28 08:23:40|508.29|506.19|508.4|506.3|508.41|506.31|508.29|506.19|9
1732782230000|2024-11-28 08:23:50|508.39|506.29|508.19|506.09|508.39|506.29|508.17|506.07|9
1732782240000|2024-11-28 08:24:00|508.2|506.1|508.2|506.1|508.2|506.1|508.2|506.1|1
1732782250000|2024-11-28 08:24:10|508.21|506.11|508.31|506.21|508.31|506.21|508.2|506.1|8
1732782260000|2024-11-28 08:24:20|508.32|506.22|508.35|506.25|508.4|506.3|508.32|506.22|7
1732782270000|2024-11-28 08:24:30|508.42|506.32|508.58|506.48|508.58|506.48|508.42|506.32|9
1732782280000|2024-11-28 08:24:40|508.64|506.54|508.65|506.55|508.65|506.55|508.64|506.54|6
1732782290000|2024-11-28 08:24:50|508.66|506.56|508.66|506.56|508.67|506.57|508.66|506.56|3
1732782300000|2024-11-28 08:25:00|508.67|506.57|508.79|506.69|508.79|506.69|508.66|506.56|10
1732782310000|2024-11-28 08:25:10|508.78|506.68|508.8|506.7|508.8|506.7|508.78|506.68|7
1732782320000|2024-11-28 08:25:20|508.81|506.71|508.82|506.72|508.82|506.72|508.8|506.7|4
1732782330000|2024-11-28 08:25:30|508.77|506.67|508.78|506.68|508.78|506.68|508.77|506.67|4
1732782340000|2024-11-28 08:25:40|508.87|506.77|508.89|506.79|508.89|506.79|508.82|506.72|8
1732782350000|2024-11-28 08:25:50|508.88|506.78|508.77|506.67|508.88|506.78|508.77|506.67|4
1732782370000|2024-11-28 08:26:10|508.76|506.66|508.82|506.72|508.83|506.73|508.75|506.65|4
1732782380000|2024-11-28 08:26:20|508.83|506.73|508.84|506.74|508.84|506.74|508.83|506.73|2
1732782390000|2024-11-28 08:26:30|508.85|506.75|509.12|507.02|509.13|507.03|508.85|506.75|9
1732782400000|2024-11-28 08:26:40|509.13|507.03|509.15|507.05|509.15|507.05|509.13|507.03|3
1732782410000|2024-11-28 08:26:50|509.16|507.06|509.14|507.04|509.16|507.06|509.14|507.04|4
1732782420000|2024-11-28 08:27:00|509.15|507.05|509.15|507.05|509.15|507.05|509.15|507.05|1
1732782430000|2024-11-28 08:27:10|509.16|507.06|509.22|507.12|509.22|507.12|509.16|507.06|4
1732782440000|2024-11-28 08:27:20|509.23|507.13|509.31|507.21|509.31|507.21|509.23|507.13|7
1732782450000|2024-11-28 08:27:30|509.32|507.22|509.35|507.25|509.35|507.25|509.32|507.22|4
1732782460000|2024-11-28 08:27:40|509.36|507.26|509.25|507.15|509.36|507.26|509.21|507.11|7
1732782470000|2024-11-28 08:27:50|509.27|507.17|509.38|507.28|509.38|507.28|509.27|507.17|8
1732782480000|2024-11-28 08:28:00|509.36|507.26|509.41|507.31|509.41|507.31|509.34|507.24|7
1732782490000|2024-11-28 08:28:10|509.42|507.32|509.43|507.33|509.43|507.33|509.41|507.31|8
1732782500000|2024-11-28 08:28:20|509.44|507.34|509.44|507.34|509.48|507.38|509.43|507.33|8
1732782510000|2024-11-28 08:28:30|509.43|507.33|509.49|507.39|509.51|507.41|509.43|507.33|5
1732782520000|2024-11-28 08:28:40|509.51|507.41|509.55|507.45|509.56|507.46|509.49|507.39|15
1732782530000|2024-11-28 08:28:50|509.56|507.46|509.57|507.47|509.57|507.47|509.56|507.46|4
1732782540000|2024-11-28 08:29:00|509.39|507.29|509.47|507.37|509.47|507.37|509.39|507.29|3
1732782550000|2024-11-28 08:29:10|509.48|507.38|509.47|507.37|509.48|507.38|509.47|507.37|2
1732782560000|2024-11-28 08:29:20|509.46|507.36|509.49|507.39|509.49|507.39|509.46|507.36|4
1732782570000|2024-11-28 08:29:30|509.5|507.4|509.53|507.43|509.53|507.43|509.5|507.4|4
1732782580000|2024-11-28 08:29:40|509.54|507.44|509.78|507.68|509.78|507.68|509.54|507.44|8
1732782590000|2024-11-28 08:29:50|509.79|507.69|509.82|507.72|509.82|507.72|509.79|507.69|4
1732782600000|2024-11-28 08:30:00|509.83|507.73|509.84|507.74|509.84|507.74|509.82|507.72|4
1732782610000|2024-11-28 08:30:10|509.85|507.75|509.94|507.84|509.97|507.87|509.85|507.75|11
1732782620000|2024-11-28 08:30:20|509.95|507.85|509.98|507.88|509.98|507.88|509.9|507.8|9
1732782630000|2024-11-28 08:30:30|509.99|507.89|509.99|507.89|509.99|507.89|509.99|507.89|1
1732782640000|2024-11-28 08:30:40|509.95|507.85|510.01|507.91|510.01|507.91|509.95|507.85|9
1732782650000|2024-11-28 08:30:50|510|507.9|510.07|507.97|510.07|507.97|510|507.9|7
1732782660000|2024-11-28 08:31:00|510.08|507.98|510.17|508.07|510.23|508.13|510.05|507.95|11
1732782670000|2024-11-28 08:31:10|510.36|508.26|510.54|508.44|510.54|508.44|510.3|508.2|10
1732782680000|2024-11-28 08:31:20|510.53|508.43|510.56|508.46|510.56|508.46|510.5|508.4|6
1732782690000|2024-11-28 08:31:30|510.54|508.44|510.57|508.47|510.57|508.47|510.54|508.44|5
1732782700000|2024-11-28 08:31:40|510.58|508.48|510.38|508.28|510.58|508.48|510.36|508.26|4
1732782710000|2024-11-28 08:31:50|510.39|508.29|510.39|508.29|510.39|508.29|510.38|508.28|3
1732782720000|2024-11-28 08:32:00|510.35|508.25|510.41|508.31|510.41|508.31|510.33|508.23|12
1732782730000|2024-11-28 08:32:10|510.42|508.32|510.44|508.34|510.44|508.34|510.4|508.3|6
1732782740000|2024-11-28 08:32:20|510.45|508.35|510.52|508.42|510.52|508.42|510.45|508.35|3
1732782750000|2024-11-28 08:32:30|510.53|508.43|510.78|508.68|510.78|508.68|510.53|508.43|12
1732782760000|2024-11-28 08:32:40|510.79|508.69|510.78|508.68|510.8|508.7|510.78|508.68|6
1732782770000|2024-11-28 08:32:50|510.77|508.67|510.56|508.46|510.78|508.68|510.56|508.46|9
1732782780000|2024-11-28 08:33:00|510.55|508.45|510.29|508.19|510.55|508.45|510.1|508|27
1732782790000|2024-11-28 08:33:10|510.3|508.2|510.16|508.06|510.35|508.25|510.16|508.06|12
1732782800000|2024-11-28 08:33:20|510.12|508.02|509.63|507.53|510.17|508.07|509.62|507.52|14
1732782810000|2024-11-28 08:33:30|509.56|507.46|509.55|507.45|509.56|507.46|509.52|507.42|10
1732782820000|2024-11-28 08:33:40|509.54|507.44|509.54|507.44|509.55|507.45|509.54|507.44|7
1732782830000|2024-11-28 08:33:50|509.44|507.34|509.62|507.52|509.62|507.52|509.44|507.34|12
1732782840000|2024-11-28 08:34:00|509.66|507.56|509.79|507.69|509.79|507.69|509.6|507.5|14
1732782850000|2024-11-28 08:34:10|509.61|507.51|510.15|508.05|510.17|508.07|509.59|507.49|30
1732782860000|2024-11-28 08:34:20|510.14|508.04|510.11|508.01|510.15|508.05|510.09|507.99|9
1732782870000|2024-11-28 08:34:30|510.09|507.99|510.1|508|510.11|508.01|510.09|507.99|8
1732782880000|2024-11-28 08:34:40|510.09|507.99|509.92|507.82|510.1|508|509.92|507.82|6
1732782890000|2024-11-28 08:34:50|509.93|507.83|509.95|507.85|509.95|507.85|509.92|507.82|5
1732782900000|2024-11-28 08:35:00|509.96|507.86|509.55|507.45|509.96|507.86|509.54|507.44|13
1732782910000|2024-11-28 08:35:10|509.54|507.44|509.84|507.74|509.84|507.74|509.5|507.4|13
1732782920000|2024-11-28 08:35:20|509.74|507.64|509.76|507.66|509.77|507.67|509.62|507.52|11
1732782930000|2024-11-28 08:35:30|509.77|507.67|509.9|507.8|509.9|507.8|509.77|507.67|4
1732782940000|2024-11-28 08:35:40|509.87|507.77|509.89|507.79|509.89|507.79|509.87|507.77|2
1732782950000|2024-11-28 08:35:50|509.9|507.8|509.84|507.74|509.9|507.8|509.81|507.71|9
1732782960000|2024-11-28 08:36:00|509.81|507.71|509.78|507.68|509.84|507.74|509.64|507.54|7
1732782970000|2024-11-28 08:36:10|509.77|507.67|509.46|507.36|509.77|507.67|509.36|507.26|15
1732782980000|2024-11-28 08:36:20|509.47|507.37|509.48|507.38|509.49|507.39|509.47|507.37|8
1732782990000|2024-11-28 08:36:30|509.47|507.37|509.76|507.66|509.79|507.69|509.47|507.37|18
1732783000000|2024-11-28 08:36:40|509.75|507.65|509.81|507.71|509.82|507.72|509.75|507.65|8
1732783010000|2024-11-28 08:36:50|509.82|507.72|509.82|507.72|509.82|507.72|509.78|507.68|9
1732783020000|2024-11-28 08:37:00|509.83|507.73|510.04|507.94|510.05|507.95|509.76|507.66|13
1732783030000|2024-11-28 08:37:10|510.11|508.01|510.11|508.01|510.13|508.03|510.1|508|6
1732783040000|2024-11-28 08:37:20|510.12|508.02|510.44|508.34|510.46|508.36|510.11|508.01|18
1732783050000|2024-11-28 08:37:30|510.45|508.35|510.18|508.08|510.46|508.36|510.18|508.08|10
1732783060000|2024-11-28 08:37:40|510.17|508.07|510.08|507.98|510.17|508.07|510.08|507.98|8
1732783070000|2024-11-28 08:37:50|510.07|507.97|509.86|507.76|510.08|507.98|509.85|507.75|11
1732783080000|2024-11-28 08:38:00|509.85|507.75|509.5|507.4|509.85|507.75|509.48|507.38|12
1732783090000|2024-11-28 08:38:10|509.51|507.41|509.49|507.39|509.51|507.41|509.34|507.24|13
1732783100000|2024-11-28 08:38:20|509.56|507.46|509.55|507.45|509.56|507.46|509.53|507.43|14
1732783110000|2024-11-28 08:38:30|509.56|507.46|509.5|507.4|509.56|507.46|509.46|507.36|8
1732783120000|2024-11-28 08:38:40|509.51|507.41|509.36|507.26|509.51|507.41|509.34|507.24|10
1732783130000|2024-11-28 08:38:50|509.33|507.23|509.38|507.28|509.38|507.28|509.33|507.23|4
1732783140000|2024-11-28 08:39:00|509.37|507.27|509.53|507.43|509.53|507.43|509.37|507.27|7
1732783150000|2024-11-28 08:39:10|509.54|507.44|509.38|507.28|509.54|507.44|509.36|507.26|10
1732783160000|2024-11-28 08:39:20|509.18|507.08|509.34|507.24|509.34|507.24|509.18|507.08|16
1732783170000|2024-11-28 08:39:30|509.35|507.25|509.36|507.26|509.36|507.26|509.35|507.25|2
1732783180000|2024-11-28 08:39:40|509.35|507.25|509.25|507.15|509.35|507.25|509.17|507.07|12
1732783190000|2024-11-28 08:39:50|509.26|507.16|509.27|507.17|509.27|507.17|509.24|507.14|8
1732783200000|2024-11-28 08:40:00|509.28|507.18|509.23|507.13|509.28|507.18|509.17|507.07|5
1732783210000|2024-11-28 08:40:10|509.22|507.12|509.04|506.94|509.22|507.12|509.03|506.93|5
1732783220000|2024-11-28 08:40:20|509.03|506.93|509.02|506.92|509.03|506.93|509.02|506.92|2
1732783230000|2024-11-28 08:40:30|509.09|506.99|509.2|507.1|509.2|507.1|509.09|506.99|3
1732783240000|2024-11-28 08:40:40|509.19|507.09|509.2|507.1|509.21|507.11|509.19|507.09|6
1732783250000|2024-11-28 08:40:50|509.19|507.09|509.19|507.09|509.19|507.09|509.19|507.09|1
1732783260000|2024-11-28 08:41:00|509.18|507.08|509.05|506.95|509.2|507.1|509.05|506.95|7
1732783270000|2024-11-28 08:41:10|509.06|506.96|508.83|506.73|509.06|506.96|508.81|506.71|11
1732783280000|2024-11-28 08:41:20|508.84|506.74|508.84|506.74|508.84|506.74|508.83|506.73|3
1732783290000|2024-11-28 08:41:30|508.83|506.73|508.71|506.61|508.83|506.73|508.69|506.59|11
1732783300000|2024-11-28 08:41:40|508.73|506.63|508.77|506.67|508.77|506.67|508.73|506.63|5
1732783310000|2024-11-28 08:41:50|508.78|506.68|508.8|506.7|508.8|506.7|508.78|506.68|3
1732783320000|2024-11-28 08:42:00|508.81|506.71|508.81|506.71|508.82|506.72|508.81|506.71|3
1732783330000|2024-11-28 08:42:10|508.76|506.66|508.65|506.55|508.76|506.66|508.63|506.53|12
1732783340000|2024-11-28 08:42:20|508.66|506.56|508.7|506.6|508.7|506.6|508.66|506.56|5
1732783350000|2024-11-28 08:42:30|508.69|506.59|508.55|506.45|508.7|506.6|508.55|506.45|5
1732783370000|2024-11-28 08:42:50|508.62|506.52|508.61|506.51|508.62|506.52|508.61|506.51|2
1732783380000|2024-11-28 08:43:00|508.62|506.52|508.64|506.54|508.64|506.54|508.62|506.52|8
1732783390000|2024-11-28 08:43:10|508.65|506.55|508.56|506.46|508.65|506.55|508.56|506.46|7
1732783400000|2024-11-28 08:43:20|508.55|506.45|508.67|506.57|508.67|506.57|508.55|506.45|3
1732783410000|2024-11-28 08:43:30|508.66|506.56|508.7|506.6|508.7|506.6|508.66|506.56|7
1732783420000|2024-11-28 08:43:40|508.71|506.61|508.74|506.64|508.74|506.64|508.71|506.61|4
1732783430000|2024-11-28 08:43:50|508.75|506.65|508.89|506.79|508.89|506.79|508.75|506.65|5
1732783440000|2024-11-28 08:44:00|508.91|506.81|508.64|506.54|508.95|506.85|508.64|506.54|13
1732783450000|2024-11-28 08:44:10|508.63|506.53|508.64|506.54|508.64|506.54|508.63|506.53|2
1732783460000|2024-11-28 08:44:20|508.65|506.55|508.65|506.55|508.66|506.56|508.64|506.54|5
1732783470000|2024-11-28 08:44:30|508.66|506.56|508.68|506.58|508.68|506.58|508.66|506.56|5
1732783480000|2024-11-28 08:44:40|508.69|506.59|508.64|506.54|508.69|506.59|508.64|506.54|5
1732783490000|2024-11-28 08:44:50|508.65|506.55|508.57|506.47|508.65|506.55|508.55|506.45|6
1732783500000|2024-11-28 08:45:00|508.58|506.48|508.61|506.51|508.63|506.53|508.58|506.48|8
1732783510000|2024-11-28 08:45:10|508.62|506.52|508.49|506.39|508.63|506.53|508.49|506.39|4
1732783520000|2024-11-28 08:45:20|508.48|506.38|508.68|506.58|508.68|506.58|508.48|506.38|6
1732783530000|2024-11-28 08:45:30|508.7|506.6|508.98|506.88|508.98|506.88|508.7|506.6|13
1732783540000|2024-11-28 08:45:40|508.99|506.89|509.14|507.04|509.14|507.04|508.99|506.89|16
1732783550000|2024-11-28 08:45:50|509.21|507.11|509.08|506.98|509.21|507.11|509.08|506.98|8
1732783560000|2024-11-28 08:46:00|509.09|506.99|509.12|507.02|509.12|507.02|509.09|506.99|10
1732783570000|2024-11-28 08:46:10|509.13|507.03|509.01|506.91|509.13|507.03|509|506.9|7
1732783580000|2024-11-28 08:46:20|508.98|506.88|509.02|506.92|509.02|506.92|508.98|506.88|8
1732783590000|2024-11-28 08:46:30|509.03|506.93|508.96|506.86|509.05|506.95|508.95|506.85|7
1732783600000|2024-11-28 08:46:40|508.95|506.85|508.95|506.85|508.95|506.85|508.95|506.85|1
1732783610000|2024-11-28 08:46:50|508.94|506.84|508.93|506.83|508.94|506.84|508.93|506.83|2
1732783620000|2024-11-28 08:47:00|508.92|506.82|508.91|506.81|508.92|506.82|508.91|506.81|2
1732783630000|2024-11-28 08:47:10|508.9|506.8|508.76|506.66|508.9|506.8|508.76|506.66|6
1732783640000|2024-11-28 08:47:20|508.75|506.65|508.56|506.46|508.75|506.65|508.56|506.46|6
1732783650000|2024-11-28 08:47:30|508.55|506.45|508.34|506.24|508.56|506.46|508.34|506.24|12
1732783660000|2024-11-28 08:47:40|508.35|506.25|508.42|506.32|508.42|506.32|508.34|506.24|10
1732783670000|2024-11-28 08:47:50|508.43|506.33|508.57|506.47|508.57|506.47|508.43|506.33|5
1732783680000|2024-11-28 08:48:00|508.58|506.48|508.65|506.55|508.71|506.61|508.58|506.48|9
1732783690000|2024-11-28 08:48:10|508.66|506.56|508.43|506.33|508.66|506.56|508.42|506.32|13
1732783700000|2024-11-28 08:48:20|508.44|506.34|508.81|506.71|508.81|506.71|508.44|506.34|15
1732783710000|2024-11-28 08:48:30|508.82|506.72|508.96|506.86|508.96|506.86|508.82|506.72|11
1732783720000|2024-11-28 08:48:40|508.95|506.85|508.6|506.5|508.95|506.85|508.6|506.5|9
1732783730000|2024-11-28 08:48:50|508.61|506.51|508.71|506.61|508.72|506.62|508.61|506.51|15
1732783740000|2024-11-28 08:49:00|508.72|506.62|508.99|506.89|508.99|506.89|508.72|506.62|15
1732783750000|2024-11-28 08:49:10|509|506.9|509.34|507.24|509.35|507.25|509|506.9|17
1732783760000|2024-11-28 08:49:20|509.35|507.25|509.64|507.54|509.64|507.54|509.35|507.25|13
1732783770000|2024-11-28 08:49:30|509.65|507.55|509.14|507.04|509.66|507.56|509.05|506.95|14
1732783780000|2024-11-28 08:49:40|509.15|507.05|509.26|507.16|509.26|507.16|509.15|507.05|10
1732783790000|2024-11-28 08:49:50|509.27|507.17|509.32|507.22|509.33|507.23|509.21|507.11|8
1732783800000|2024-11-28 08:50:00|509.33|507.23|509.4|507.3|509.4|507.3|509.22|507.12|15
1732783810000|2024-11-28 08:50:10|509.42|507.32|509.57|507.47|509.6|507.5|509.42|507.32|11
1732783820000|2024-11-28 08:50:20|509.68|507.58|509.92|507.82|509.92|507.82|509.68|507.58|17
1732783830000|2024-11-28 08:50:30|509.93|507.83|509.95|507.85|509.95|507.85|509.93|507.83|3
1732783840000|2024-11-28 08:50:40|509.94|507.84|509.86|507.76|509.95|507.85|509.84|507.74|7
1732783850000|2024-11-28 08:50:50|509.72|507.62|509.78|507.68|509.78|507.68|509.71|507.61|12
1732783860000|2024-11-28 08:51:00|509.79|507.69|509.81|507.71|509.91|507.81|509.75|507.65|13
1732783870000|2024-11-28 08:51:10|509.8|507.7|509.8|507.7|509.8|507.7|509.77|507.67|9
1732783880000|2024-11-28 08:51:20|509.81|507.71|509.87|507.77|509.89|507.79|509.81|507.71|6
1732783890000|2024-11-28 08:51:30|509.78|507.68|509.73|507.63|509.78|507.68|509.73|507.63|6
1732783900000|2024-11-28 08:51:40|509.72|507.62|509.68|507.58|509.72|507.62|509.68|507.58|5
1732783910000|2024-11-28 08:51:50|509.67|507.57|509.61|507.51|509.67|507.57|509.61|507.51|7
1732783920000|2024-11-28 08:52:00|509.6|507.5|509.52|507.42|509.64|507.54|509.36|507.26|10
1732783930000|2024-11-28 08:52:10|509.51|507.41|509.4|507.3|509.51|507.41|509.39|507.29|9
1732783940000|2024-11-28 08:52:20|509.39|507.29|509.48|507.38|509.49|507.39|509.37|507.27|6
1732783950000|2024-11-28 08:52:30|509.53|507.43|509.43|507.33|509.53|507.43|509.42|507.32|9
1732783960000|2024-11-28 08:52:40|509.42|507.32|509.38|507.28|509.42|507.32|509.38|507.28|5
1732783970000|2024-11-28 08:52:50|509.37|507.27|509.34|507.24|509.37|507.27|509.33|507.23|8
1732783980000|2024-11-28 08:53:00|509.24|507.14|509.34|507.24|509.37|507.27|509.22|507.12|12
1732783990000|2024-11-28 08:53:10|509.35|507.25|509.43|507.33|509.43|507.33|509.35|507.25|4
1732784000000|2024-11-28 08:53:20|509.44|507.34|509.85|507.75|509.85|507.75|509.44|507.34|19
1732784010000|2024-11-28 08:53:30|509.86|507.76|510.07|507.97|510.08|507.98|509.86|507.76|20
1732784020000|2024-11-28 08:53:40|510.06|507.96|510.09|507.99|510.13|508.03|510.06|507.96|10
1732784030000|2024-11-28 08:53:50|509.99|507.89|509.84|507.74|510|507.9|509.84|507.74|5
1732784040000|2024-11-28 08:54:00|509.83|507.73|509.82|507.72|509.83|507.73|509.82|507.72|6
1732784050000|2024-11-28 08:54:10|509.83|507.73|509.89|507.79|509.9|507.8|509.83|507.73|5
1732784060000|2024-11-28 08:54:20|509.88|507.78|510.01|507.91|510.02|507.92|509.88|507.78|5
1732784070000|2024-11-28 08:54:30|509.91|507.81|510.09|507.99|510.1|508|509.8|507.7|19
1732784080000|2024-11-28 08:54:40|510.11|508.01|510.13|508.03|510.13|508.03|510.11|508.01|3
1732784090000|2024-11-28 08:54:50|510.12|508.02|510.13|508.03|510.13|508.03|510.12|508.02|2
1732784100000|2024-11-28 08:55:00|510.16|508.06|509.99|507.89|510.16|508.06|509.9|507.8|14
1732784110000|2024-11-28 08:55:10|510.04|507.94|510.24|508.14|510.29|508.19|510.04|507.94|15
1732784120000|2024-11-28 08:55:20|510.25|508.15|510.29|508.19|510.31|508.21|510.23|508.13|10
1732784130000|2024-11-28 08:55:30|510.3|508.2|510.46|508.36|510.46|508.36|510.3|508.2|8
1732784140000|2024-11-28 08:55:40|510.45|508.35|510.44|508.34|510.46|508.36|510.39|508.29|7
1732784150000|2024-11-28 08:55:50|510.48|508.38|510.52|508.42|510.52|508.42|510.44|508.34|6
1732784160000|2024-11-28 08:56:00|510.53|508.43|510.44|508.34|510.53|508.43|510.44|508.34|10
1732784170000|2024-11-28 08:56:10|510.23|508.13|510.21|508.11|510.25|508.15|510.21|508.11|9
1732784180000|2024-11-28 08:56:20|510.2|508.1|510.14|508.04|510.2|508.1|510.13|508.03|6
1732784190000|2024-11-28 08:56:30|510.13|508.03|510.01|507.91|510.13|508.03|510.01|507.91|3
1732784200000|2024-11-28 08:56:40|510|507.9|509.85|507.75|510|507.9|509.85|507.75|3
1732784210000|2024-11-28 08:56:50|509.84|507.74|509.74|507.64|509.85|507.75|509.74|507.64|4
1732784220000|2024-11-28 08:57:00|509.73|507.63|509.5|507.4|509.73|507.63|509.5|507.4|5
1732784230000|2024-11-28 08:57:10|509.51|507.41|509.5|507.4|509.58|507.48|509.5|507.4|14
1732784240000|2024-11-28 08:57:20|509.51|507.41|509.59|507.49|509.6|507.5|509.51|507.41|8
1732784250000|2024-11-28 08:57:30|509.58|507.48|509.56|507.46|509.58|507.48|509.56|507.46|3
1732784260000|2024-11-28 08:57:40|509.55|507.45|509.59|507.49|509.6|507.5|509.55|507.45|9
1732784270000|2024-11-28 08:57:50|509.6|507.5|509.47|507.37|509.6|507.5|509.44|507.34|14
1732784280000|2024-11-28 08:58:00|509.69|507.59|509.64|507.54|509.69|507.59|509.62|507.52|14
1732784290000|2024-11-28 08:58:10|509.67|507.57|509.56|507.46|509.67|507.57|509.56|507.46|8
1732784300000|2024-11-28 08:58:20|509.55|507.45|509.41|507.31|509.55|507.45|509.4|507.3|5
1732784310000|2024-11-28 08:58:30|509.42|507.32|509.42|507.32|509.43|507.33|509.42|507.32|3
1732784320000|2024-11-28 08:58:40|509.43|507.33|509.31|507.21|509.43|507.33|509.31|507.21|5
1732784330000|2024-11-28 08:58:50|509.32|507.22|509.45|507.35|509.45|507.35|509.32|507.22|8
1732784340000|2024-11-28 08:59:00|509.44|507.34|509.69|507.59|509.69|507.59|509.44|507.34|10
1732784350000|2024-11-28 08:59:10|509.7|507.6|509.64|507.54|509.71|507.61|509.63|507.53|10
1732784360000|2024-11-28 08:59:20|509.76|507.66|509.78|507.68|509.8|507.7|509.75|507.65|7
1732784370000|2024-11-28 08:59:30|509.82|507.72|509.74|507.64|509.82|507.72|509.71|507.61|6
1732784380000|2024-11-28 08:59:40|509.73|507.63|509.72|507.62|509.73|507.63|509.71|507.61|4
1732784390000|2024-11-28 08:59:50|509.77|507.67|509.74|507.64|509.85|507.75|509.74|507.64|6
1732784400000|2024-11-28 09:00:00|509.55|507.45|509.67|507.57|509.67|507.57|509.55|507.45|14
1732784410000|2024-11-28 09:00:10|509.68|507.58|509.48|507.38|509.68|507.58|509.48|507.38|14
1732784420000|2024-11-28 09:00:20|509.49|507.39|509.85|507.75|509.86|507.76|509.49|507.39|24
1732784430000|2024-11-28 09:00:30|509.84|507.74|509.83|507.73|509.84|507.74|509.83|507.73|2
1732784440000|2024-11-28 09:00:40|509.82|507.72|509.62|507.52|509.82|507.72|509.62|507.52|7
1732784450000|2024-11-28 09:00:50|509.63|507.53|509.77|507.67|509.83|507.73|509.62|507.52|10
1732784460000|2024-11-28 09:01:00|509.67|507.57|509.45|507.35|509.71|507.61|509.44|507.34|12
1732784470000|2024-11-28 09:01:10|509.47|507.37|509.36|507.26|509.47|507.37|509.36|507.26|14
1732784480000|2024-11-28 09:01:20|509.35|507.25|509.22|507.12|509.35|507.25|509.21|507.11|7
1732784490000|2024-11-28 09:01:30|509.21|507.11|509.21|507.11|509.22|507.12|509.19|507.09|6
1732784500000|2024-11-28 09:01:40|509.32|507.22|509.32|507.22|509.36|507.26|509.32|507.22|4
1732784510000|2024-11-28 09:01:50|509.31|507.21|509.33|507.23|509.34|507.24|509.26|507.16|9
1732784520000|2024-11-28 09:02:00|509.34|507.24|509.1|507|509.35|507.25|509.1|507|12
1732784530000|2024-11-28 09:02:10|509.09|506.99|509.04|506.94|509.09|506.99|509.04|506.94|8
1732784540000|2024-11-28 09:02:20|508.9|506.8|508.72|506.62|508.98|506.88|508.69|506.59|13
1732784550000|2024-11-28 09:02:30|508.73|506.63|508.64|506.54|508.73|506.63|508.64|506.54|10
1732784560000|2024-11-28 09:02:40|508.63|506.53|508.54|506.44|508.63|506.53|508.54|506.44|4
1732784570000|2024-11-28 09:02:50|508.53|506.43|508.52|506.42|508.53|506.43|508.52|506.42|2
1732784580000|2024-11-28 09:03:00|508.53|506.43|508.33|506.23|508.53|506.43|508.33|506.23|8
1732784590000|2024-11-28 09:03:10|508.32|506.22|508.53|506.43|508.54|506.44|508.32|506.22|6
1732784600000|2024-11-28 09:03:20|508.52|506.42|508.61|506.51|508.61|506.51|508.5|506.4|9
1732784610000|2024-11-28 09:03:30|508.56|506.46|508.6|506.5|508.61|506.51|508.56|506.46|4
1732784620000|2024-11-28 09:03:40|508.61|506.51|508.45|506.35|508.61|506.51|508.45|506.35|6
1732784630000|2024-11-28 09:03:50|508.44|506.34|508.42|506.32|508.44|506.34|508.42|506.32|3
1732784640000|2024-11-28 09:04:00|508.37|506.27|508.28|506.18|508.37|506.27|508.28|506.18|2
1732784650000|2024-11-28 09:04:10|508.23|506.13|508.13|506.03|508.23|506.13|508.13|506.03|4
1732784660000|2024-11-28 09:04:20|508.14|506.04|508.36|506.26|508.37|506.27|508.13|506.03|12
1732784670000|2024-11-28 09:04:30|508.37|506.27|508.36|506.26|508.37|506.27|508.36|506.26|2
1732784680000|2024-11-28 09:04:40|508.37|506.27|508.38|506.28|508.38|506.28|508.36|506.26|4
1732784690000|2024-11-28 09:04:50|508.39|506.29|508.4|506.3|508.41|506.31|508.29|506.19|7
1732784700000|2024-11-28 09:05:00|508.33|506.23|508.25|506.15|508.34|506.24|508.24|506.14|10
1732784710000|2024-11-28 09:05:10|508.23|506.13|508.24|506.14|508.25|506.15|508.23|506.13|4
1732784720000|2024-11-28 09:05:20|508.15|506.05|508.17|506.07|508.19|506.09|508.15|506.05|6
1732784730000|2024-11-28 09:05:30|508.16|506.06|508.07|505.97|508.16|506.06|508.05|505.95|11
1732784740000|2024-11-28 09:05:40|508.11|506.01|508.25|506.15|508.25|506.15|508.09|505.99|11
1732784750000|2024-11-28 09:05:50|508.22|506.12|508.33|506.23|508.36|506.26|508.22|506.12|6
1732784760000|2024-11-28 09:06:00|508.32|506.22|508.21|506.11|508.34|506.24|508.21|506.11|11
1732784770000|2024-11-28 09:06:10|508.22|506.12|508.21|506.11|508.25|506.15|508.18|506.08|9
1732784780000|2024-11-28 09:06:20|508.22|506.12|508.2|506.1|508.24|506.14|508.2|506.1|7
1732784790000|2024-11-28 09:06:30|508.19|506.09|508.07|505.97|508.19|506.09|508.06|505.96|7
1732784800000|2024-11-28 09:06:40|508.06|505.96|507.68|505.58|508.06|505.96|507.68|505.58|14
1732784810000|2024-11-28 09:06:50|507.72|505.62|507.59|505.49|507.72|505.62|507.59|505.49|6
1732784820000|2024-11-28 09:07:00|507.58|505.48|507.07|504.97|507.58|505.48|507.07|504.97|15
1732784830000|2024-11-28 09:07:10|507.03|504.93|506.8|504.7|507.03|504.93|506.8|504.7|8
1732784840000|2024-11-28 09:07:20|506.81|504.71|506.78|504.68|506.81|504.71|506.74|504.64|8
1732784850000|2024-11-28 09:07:30|506.77|504.67|506.51|504.41|506.77|504.67|506.51|504.41|14
1732784860000|2024-11-28 09:07:40|506.5|504.4|506.48|504.38|506.51|504.41|506.48|504.38|7
1732784870000|2024-11-28 09:07:50|506.59|504.49|506.58|504.48|506.59|504.49|506.58|504.48|2
1732784880000|2024-11-28 09:08:00|506.59|504.49|506.68|504.58|506.68|504.58|506.59|504.49|8
1732784890000|2024-11-28 09:08:10|506.69|504.59|506.96|504.86|506.97|504.87|506.69|504.59|11
1732784900000|2024-11-28 09:08:20|507.01|504.91|507.28|505.18|507.28|505.18|507.01|504.91|16
1732784910000|2024-11-28 09:08:30|507.29|505.19|507.28|505.18|507.31|505.21|507.27|505.17|12
1732784920000|2024-11-28 09:08:40|507.29|505.19|507.44|505.34|507.45|505.35|507.28|505.18|16
1732784930000|2024-11-28 09:08:50|507.45|505.35|507.74|505.64|507.74|505.64|507.45|505.35|11
1732784940000|2024-11-28 09:09:00|507.75|505.65|507.75|505.65|507.77|505.67|507.72|505.62|11
1732784950000|2024-11-28 09:09:10|507.76|505.66|507.81|505.71|507.82|505.72|507.76|505.66|9
1732784960000|2024-11-28 09:09:20|507.84|505.74|508.02|505.92|508.03|505.93|507.84|505.74|4
1732784970000|2024-11-28 09:09:30|508.01|505.91|508|505.9|508.03|505.93|508|505.9|5
1732784980000|2024-11-28 09:09:40|508.01|505.91|508.05|505.95|508.05|505.95|508.01|505.91|10
1732784990000|2024-11-28 09:09:50|508.02|505.92|507.99|505.89|508.02|505.92|507.91|505.81|10
1732785000000|2024-11-28 09:10:00|508|505.9|507.85|505.75|508.08|505.98|507.84|505.74|11
1732785010000|2024-11-28 09:10:10|507.84|505.74|507.78|505.68|507.86|505.76|507.77|505.67|7
1732785020000|2024-11-28 09:10:20|507.81|505.71|508.12|506.02|508.12|506.02|507.8|505.7|13
1732785030000|2024-11-28 09:10:30|508.13|506.03|508.23|506.13|508.26|506.16|508.12|506.02|17
1732785040000|2024-11-28 09:10:40|508.39|506.29|508.37|506.27|508.41|506.31|508.37|506.27|9
1732785050000|2024-11-28 09:10:50|508.36|506.26|508.32|506.22|508.36|506.26|508.32|506.22|9
1732785060000|2024-11-28 09:11:00|508.31|506.21|508.04|505.94|508.31|506.21|508.03|505.93|13
1732785070000|2024-11-28 09:11:10|508.02|505.92|507.95|505.85|508.04|505.94|507.95|505.85|12
1732785080000|2024-11-28 09:11:20|507.94|505.84|507.92|505.82|507.94|505.84|507.92|505.82|3
1732785090000|2024-11-28 09:11:30|507.91|505.81|508.03|505.93|508.03|505.93|507.91|505.81|4
1732785100000|2024-11-28 09:11:40|508.02|505.92|507.92|505.82|508.02|505.92|507.92|505.82|3
1732785110000|2024-11-28 09:11:50|507.96|505.86|507.82|505.72|507.96|505.86|507.8|505.7|6
1732785120000|2024-11-28 09:12:00|507.81|505.71|507.82|505.72|507.85|505.75|507.73|505.63|7
1732785130000|2024-11-28 09:12:10|507.75|505.65|507.78|505.68|507.78|505.68|507.75|505.65|6
1732785140000|2024-11-28 09:12:20|507.79|505.69|507.89|505.79|507.89|505.79|507.78|505.68|4
1732785150000|2024-11-28 09:12:30|507.88|505.78|507.7|505.6|507.88|505.78|507.66|505.56|8
1732785160000|2024-11-28 09:12:40|507.69|505.59|507.51|505.41|507.69|505.59|507.48|505.38|5
1732785170000|2024-11-28 09:12:50|507.52|505.42|507.31|505.21|507.52|505.42|507.31|505.21|7
1732785180000|2024-11-28 09:13:00|507.32|505.22|507.25|505.15|507.33|505.23|507.23|505.13|9
1732785190000|2024-11-28 09:13:10|507.24|505.14|507.3|505.2|507.3|505.2|507.23|505.13|8
1732785200000|2024-11-28 09:13:20|507.31|505.21|507.49|505.39|507.56|505.46|507.31|505.21|10
1732785210000|2024-11-28 09:13:30|507.48|505.38|507.46|505.36|507.5|505.4|507.42|505.32|9
1732785220000|2024-11-28 09:13:40|507.45|505.35|507.44|505.34|507.45|505.35|507.44|505.34|2
1732785230000|2024-11-28 09:13:50|507.43|505.33|507.4|505.3|507.43|505.33|507.36|505.26|5
1732785240000|2024-11-28 09:14:00|507.39|505.29|507.29|505.19|507.39|505.29|507.28|505.18|4
1732785250000|2024-11-28 09:14:10|507.3|505.2|507.31|505.21|507.31|505.21|507.3|505.2|2
1732785260000|2024-11-28 09:14:20|507.3|505.2|507.22|505.12|507.3|505.2|507.22|505.12|7
1732785270000|2024-11-28 09:14:30|507.21|505.11|507.1|505|507.21|505.11|507.08|504.98|10
1732785280000|2024-11-28 09:14:40|507.04|504.94|507.1|505|507.1|505|507.01|504.91|13
1732785290000|2024-11-28 09:14:50|507.11|505.01|507.09|504.99|507.11|505.01|507.03|504.93|8
1732785300000|2024-11-28 09:15:00|507.1|505|507.09|504.99|507.15|505.05|507.09|504.99|7
1732785310000|2024-11-28 09:15:10|507.08|504.98|507.09|504.99|507.1|505|507.07|504.97|9
1732785320000|2024-11-28 09:15:20|507.18|505.08|507.15|505.05|507.18|505.08|507.15|505.05|8
1732785330000|2024-11-28 09:15:30|507.19|505.09|507.06|504.96|507.19|505.09|507.06|504.96|11
1732785340000|2024-11-28 09:15:40|507.05|504.95|507.09|504.99|507.09|504.99|507.03|504.93|8
1732785350000|2024-11-28 09:15:50|507.12|505.02|507.1|505|507.17|505.07|507.09|504.99|7
1732785360000|2024-11-28 09:16:00|507.09|504.99|507.38|505.28|507.38|505.28|507.07|504.97|17
1732785370000|2024-11-28 09:16:10|507.39|505.29|507.54|505.44|507.54|505.44|507.39|505.29|5
1732785380000|2024-11-28 09:16:20|507.65|505.55|507.91|505.81|507.91|505.81|507.65|505.55|16
1732785390000|2024-11-28 09:16:30|507.89|505.79|507.77|505.67|507.89|505.79|507.75|505.65|10
1732785400000|2024-11-28 09:16:40|507.76|505.66|507.83|505.73|507.83|505.73|507.76|505.66|6
1732785410000|2024-11-28 09:16:50|507.76|505.66|507.76|505.66|507.76|505.66|507.76|505.66|1
1732785420000|2024-11-28 09:17:00|507.75|505.65|507.75|505.65|507.76|505.66|507.74|505.64|8
1732785430000|2024-11-28 09:17:10|507.78|505.68|507.6|505.5|507.81|505.71|507.59|505.49|15
1732785440000|2024-11-28 09:17:20|507.59|505.49|507.59|505.49|507.59|505.49|507.56|505.46|3
1732785450000|2024-11-28 09:17:30|507.58|505.48|507.46|505.36|507.59|505.49|507.46|505.36|11
1732785460000|2024-11-28 09:17:40|507.57|505.47|507.57|505.47|507.57|505.47|507.56|505.46|5
1732785470000|2024-11-28 09:17:50|507.58|505.48|507.69|505.59|507.73|505.63|507.58|505.48|11
1732785480000|2024-11-28 09:18:00|507.73|505.63|507.78|505.68|507.78|505.68|507.68|505.58|10
1732785490000|2024-11-28 09:18:10|507.87|505.77|507.83|505.73|507.87|505.77|507.82|505.72|7
1732785500000|2024-11-28 09:18:20|507.82|505.72|507.82|505.72|507.82|505.72|507.81|505.71|3
1732785510000|2024-11-28 09:18:30|507.81|505.71|507.81|505.71|507.86|505.76|507.78|505.68|14
1732785520000|2024-11-28 09:18:40|507.85|505.75|507.9|505.8|507.9|505.8|507.85|505.75|8
1732785530000|2024-11-28 09:18:50|507.97|505.87|507.75|505.65|507.97|505.87|507.7|505.6|10
1732785540000|2024-11-28 09:19:00|507.74|505.64|507.72|505.62|507.74|505.64|507.72|505.62|3
1732785550000|2024-11-28 09:19:10|507.71|505.61|507.69|505.59|507.72|505.62|507.68|505.58|6
1732785560000|2024-11-28 09:19:20|507.75|505.65|507.94|505.84|507.94|505.84|507.75|505.65|12
1732785570000|2024-11-28 09:19:30|507.91|505.81|507.94|505.84|507.94|505.84|507.91|505.81|12
1732785580000|2024-11-28 09:19:40|507.93|505.83|507.93|505.83|507.94|505.84|507.91|505.81|6
1732785590000|2024-11-28 09:19:50|507.97|505.87|508|505.9|508.03|505.93|507.97|505.87|5
1732785600000|2024-11-28 09:20:00|507.99|505.89|507.88|505.78|508|505.9|507.87|505.77|9
1732785610000|2024-11-28 09:20:10|507.9|505.8|507.82|505.72|507.92|505.82|507.75|505.65|9
1732785620000|2024-11-28 09:20:20|507.81|505.71|507.73|505.63|507.81|505.71|507.73|505.63|4
1732785630000|2024-11-28 09:20:30|507.74|505.64|507.77|505.67|507.77|505.67|507.73|505.63|5
1732785640000|2024-11-28 09:20:40|507.76|505.66|507.9|505.8|507.9|505.8|507.74|505.64|8
1732785650000|2024-11-28 09:20:50|507.98|505.88|508.22|506.12|508.29|506.19|507.98|505.88|13
1732785660000|2024-11-28 09:21:00|508.19|506.09|508.17|506.07|508.23|506.13|508.17|506.07|10
1732785670000|2024-11-28 09:21:10|508.19|506.09|508.13|506.03|508.19|506.09|508.13|506.03|5
1732785680000|2024-11-28 09:21:20|508.26|506.16|507.95|505.85|508.26|506.16|507.95|505.85|14
1732785690000|2024-11-28 09:21:30|507.94|505.84|507.87|505.77|507.94|505.84|507.87|505.77|7
1732785700000|2024-11-28 09:21:40|507.86|505.76|507.8|505.7|507.86|505.76|507.8|505.7|7
1732785710000|2024-11-28 09:21:50|507.79|505.69|507.87|505.77|507.88|505.78|507.77|505.67|5
1732785720000|2024-11-28 09:22:00|507.86|505.76|507.75|505.65|507.86|505.76|507.75|505.65|5
1732785730000|2024-11-28 09:22:10|507.74|505.64|507.44|505.34|507.74|505.64|507.42|505.32|16
1732785740000|2024-11-28 09:22:20|507.45|505.35|507.59|505.49|507.63|505.53|507.45|505.35|6
1732785750000|2024-11-28 09:22:30|507.6|505.5|507.58|505.48|507.6|505.5|507.54|505.44|4
1732785760000|2024-11-28 09:22:40|507.57|505.47|507.55|505.45|507.57|505.47|507.55|505.45|8
1732785770000|2024-11-28 09:22:50|507.56|505.46|507.53|505.43|507.56|505.46|507.46|505.36|6
1732785780000|2024-11-28 09:23:00|507.52|505.42|507.5|505.4|507.52|505.42|507.5|505.4|3
1732785790000|2024-11-28 09:23:10|507.49|505.39|507.53|505.43|507.53|505.43|507.49|505.39|6
1732785800000|2024-11-28 09:23:20|507.49|505.39|507.56|505.46|507.58|505.48|507.49|505.39|8
1732785810000|2024-11-28 09:23:30|507.55|505.45|507.22|505.12|507.55|505.45|507.21|505.11|14
1732785820000|2024-11-28 09:23:40|507.23|505.13|507.24|505.14|507.24|505.14|507.22|505.12|4
1732785830000|2024-11-28 09:23:50|507.3|505.2|507.3|505.2|507.31|505.21|507.3|505.2|3
1732785840000|2024-11-28 09:24:00|507.29|505.19|507.19|505.09|507.32|505.22|507.19|505.09|9
1732785850000|2024-11-28 09:24:10|507.18|505.08|507.14|505.04|507.18|505.08|507.14|505.04|11
1732785860000|2024-11-28 09:24:20|507.13|505.03|507.22|505.12|507.22|505.12|507.11|505.01|8
1732785870000|2024-11-28 09:24:30|507.21|505.11|506.97|504.87|507.21|505.11|506.97|504.87|9
1732785880000|2024-11-28 09:24:40|506.96|504.86|506.9|504.8|506.96|504.86|506.9|504.8|9
1732785890000|2024-11-28 09:24:50|506.89|504.79|506.72|504.62|506.9|504.8|506.72|504.62|8
1732785900000|2024-11-28 09:25:00|506.71|504.61|506.72|504.62|506.72|504.62|506.71|504.61|2
1732785910000|2024-11-28 09:25:10|506.83|504.73|506.89|504.79|506.89|504.79|506.78|504.68|9
1732785920000|2024-11-28 09:25:20|506.93|504.83|507.05|504.95|507.05|504.95|506.92|504.82|6
1732785930000|2024-11-28 09:25:30|507.04|504.94|507.06|504.96|507.06|504.96|507.03|504.93|7
1732785940000|2024-11-28 09:25:40|507.05|504.95|506.95|504.85|507.05|504.95|506.89|504.79|6
1732785950000|2024-11-28 09:25:50|506.96|504.86|506.87|504.77|506.97|504.87|506.84|504.74|11
1732785960000|2024-11-28 09:26:00|506.98|504.88|507.01|504.91|507.02|504.92|506.98|504.88|11
1732785970000|2024-11-28 09:26:10|507.09|504.99|507.14|505.04|507.14|505.04|507.07|504.97|7
1732785980000|2024-11-28 09:26:20|507.15|505.05|507.27|505.17|507.3|505.2|507.15|505.05|8
1732785990000|2024-11-28 09:26:30|507.26|505.16|507.29|505.19|507.29|505.19|507.26|505.16|4
1732786000000|2024-11-28 09:26:40|507.3|505.2|507.7|505.6|507.7|505.6|507.3|505.2|16
1732786010000|2024-11-28 09:26:50|507.72|505.62|507.83|505.73|507.83|505.73|507.72|505.62|5
1732786020000|2024-11-28 09:27:00|507.84|505.74|507.92|505.82|507.92|505.82|507.84|505.74|4
1732786030000|2024-11-28 09:27:10|507.87|505.77|507.93|505.83|507.93|505.83|507.87|505.77|3
1732786040000|2024-11-28 09:27:20|507.94|505.84|508.03|505.93|508.04|505.94|507.94|505.84|7
1732786050000|2024-11-28 09:27:30|508.02|505.92|507.8|505.7|508.02|505.92|507.8|505.7|8
1732786060000|2024-11-28 09:27:40|507.76|505.66|507.78|505.68|507.79|505.69|507.76|505.66|3
1732786070000|2024-11-28 09:27:50|507.76|505.66|507.9|505.8|507.91|505.81|507.76|505.66|7
1732786080000|2024-11-28 09:28:00|507.89|505.79|507.89|505.79|507.89|505.79|507.88|505.78|3
1732786090000|2024-11-28 09:28:10|507.9|505.8|507.78|505.68|507.9|505.8|507.77|505.67|7
1732786100000|2024-11-28 09:28:20|507.77|505.67|507.82|505.72|507.84|505.74|507.77|505.67|4
1732786110000|2024-11-28 09:28:30|507.83|505.73|507.84|505.74|507.84|505.74|507.8|505.7|6
1732786120000|2024-11-28 09:28:40|507.83|505.73|507.93|505.83|507.93|505.83|507.83|505.73|9
1732786130000|2024-11-28 09:28:50|507.94|505.84|508.07|505.97|508.08|505.98|507.94|505.84|9
1732786140000|2024-11-28 09:29:00|508.06|505.96|508.04|505.94|508.06|505.96|507.97|505.87|8
1732786150000|2024-11-28 09:29:10|508.03|505.93|508|505.9|508.04|505.94|508|505.9|3
1732786160000|2024-11-28 09:29:20|508.01|505.91|508.01|505.91|508.01|505.91|508|505.9|3
1732786170000|2024-11-28 09:29:30|508|505.9|507.92|505.82|508.01|505.91|507.91|505.81|8
1732786180000|2024-11-28 09:29:40|507.93|505.83|507.96|505.86|507.96|505.86|507.93|505.83|4
1732786190000|2024-11-28 09:29:50|507.97|505.87|507.99|505.89|507.99|505.89|507.97|505.87|3
1732786200000|2024-11-28 09:30:00|507.98|505.88|507.86|505.76|507.98|505.88|507.8|505.7|9
1732786210000|2024-11-28 09:30:10|507.87|505.77|507.91|505.81|507.91|505.81|507.87|505.77|4
1732786220000|2024-11-28 09:30:20|507.94|505.84|508.08|505.98|508.09|505.99|507.94|505.84|6
1732786230000|2024-11-28 09:30:30|508.07|505.97|508.09|505.99|508.09|505.99|508.07|505.97|5
1732786240000|2024-11-28 09:30:40|508.08|505.98|508.29|506.19|508.29|506.19|508.01|505.91|13
1732786250000|2024-11-28 09:30:50|508.3|506.2|508.32|506.22|508.41|506.31|508.3|506.2|7
1732786260000|2024-11-28 09:31:00|508.31|506.21|508.31|506.21|508.32|506.22|508.3|506.2|5
1732786270000|2024-11-28 09:31:10|508.33|506.23|508.24|506.14|508.34|506.24|508.24|506.14|10
1732786280000|2024-11-28 09:31:20|508.23|506.13|508.06|505.96|508.23|506.13|508.06|505.96|8
1732786290000|2024-11-28 09:31:30|508.05|505.95|507.9|505.8|508.05|505.95|507.86|505.76|8
1732786300000|2024-11-28 09:31:40|507.89|505.79|507.67|505.57|507.89|505.79|507.67|505.57|6
1732786310000|2024-11-28 09:31:50|507.66|505.56|507.65|505.55|507.66|505.56|507.64|505.54|6
1732786320000|2024-11-28 09:32:00|507.66|505.56|507.64|505.54|507.66|505.56|507.64|505.54|3
1732786330000|2024-11-28 09:32:10|507.66|505.56|507.44|505.34|507.66|505.56|507.44|505.34|10
1732786340000|2024-11-28 09:32:20|507.43|505.33|507.41|505.31|507.43|505.33|507.41|505.31|3
1732786350000|2024-11-28 09:32:30|507.4|505.3|507.51|505.41|507.52|505.42|507.4|505.3|8
1732786360000|2024-11-28 09:32:40|507.52|505.42|507.43|505.33|507.54|505.44|507.4|505.3|5
1732786370000|2024-11-28 09:32:50|507.44|505.34|507.45|505.35|507.49|505.39|507.43|505.33|9
1732786380000|2024-11-28 09:33:00|507.44|505.34|507.31|505.21|507.44|505.34|507.31|505.21|5
1732786390000|2024-11-28 09:33:10|507.29|505.19|507.11|505.01|507.3|505.2|507.11|505.01|8
1732786400000|2024-11-28 09:33:20|507.1|505|506.8|504.7|507.1|505|506.8|504.7|12
1732786410000|2024-11-28 09:33:30|506.79|504.69|506.67|504.57|506.79|504.69|506.67|504.57|10
1732786420000|2024-11-28 09:33:40|506.66|504.56|506.64|504.54|506.66|504.56|506.63|504.53|5
1732786430000|2024-11-28 09:33:50|506.63|504.53|506.55|504.45|506.63|504.53|506.53|504.43|8
1732786440000|2024-11-28 09:34:00|506.54|504.44|506.48|504.38|506.54|504.44|506.48|504.38|8
1732786450000|2024-11-28 09:34:10|506.62|504.52|506.59|504.49|506.62|504.52|506.58|504.48|8
1732786460000|2024-11-28 09:34:20|506.58|504.48|506.57|504.47|506.58|504.48|506.57|504.47|2
1732786470000|2024-11-28 09:34:30|506.56|504.46|506.55|504.45|506.56|504.46|506.55|504.45|2
1732786480000|2024-11-28 09:34:40|506.54|504.44|506.56|504.46|506.56|504.46|506.54|504.44|4
1732786490000|2024-11-28 09:34:50|506.57|504.47|506.86|504.76|506.86|504.76|506.57|504.47|11
1732786500000|2024-11-28 09:35:00|506.87|504.77|506.88|504.78|506.9|504.8|506.87|504.77|7
1732786510000|2024-11-28 09:35:10|506.87|504.77|506.87|504.77|506.87|504.77|506.87|504.77|1
1732786520000|2024-11-28 09:35:20|506.88|504.78|506.96|504.86|506.96|504.86|506.88|504.78|6
1732786530000|2024-11-28 09:35:30|506.91|504.81|506.87|504.77|506.92|504.82|506.87|504.77|7
1732786540000|2024-11-28 09:35:40|506.89|504.79|507|504.9|507|504.9|506.88|504.78|8
1732786550000|2024-11-28 09:35:50|507.01|504.91|507.05|504.95|507.07|504.97|507.01|504.91|5
1732786560000|2024-11-28 09:36:00|507.04|504.94|506.97|504.87|507.05|504.95|506.94|504.84|7
1732786570000|2024-11-28 09:36:10|506.96|504.86|506.94|504.84|506.96|504.86|506.91|504.81|8
1732786580000|2024-11-28 09:36:20|506.95|504.85|507.02|504.92|507.04|504.94|506.95|504.85|9
1732786590000|2024-11-28 09:36:30|507.01|504.91|506.99|504.89|507.01|504.91|506.98|504.88|5
1732786600000|2024-11-28 09:36:40|507.06|504.96|506.94|504.84|507.14|505.04|506.94|504.84|13
1732786610000|2024-11-28 09:36:50|506.93|504.83|506.9|504.8|506.93|504.83|506.9|504.8|5
1732786620000|2024-11-28 09:37:00|506.99|504.89|507.09|504.99|507.11|505.01|506.99|504.89|4
1732786630000|2024-11-28 09:37:10|507.08|504.98|506.95|504.85|507.08|504.98|506.95|504.85|4
1732786640000|2024-11-28 09:37:20|506.83|504.73|506.78|504.68|506.85|504.75|506.78|504.68|10
1732786660000|2024-11-28 09:37:40|506.77|504.67|506.8|504.7|506.81|504.71|506.77|504.67|7
1732786670000|2024-11-28 09:37:50|506.84|504.74|506.74|504.64|506.86|504.76|506.71|504.61|11
1732786680000|2024-11-28 09:38:00|506.75|504.65|506.78|504.68|506.78|504.68|506.74|504.64|7
1732786690000|2024-11-28 09:38:10|506.79|504.69|506.76|504.66|506.84|504.74|506.75|504.65|9
1732786700000|2024-11-28 09:38:20|506.79|504.69|506.79|504.69|506.8|504.7|506.69|504.59|11
1732786710000|2024-11-28 09:38:30|506.8|504.7|506.85|504.75|506.85|504.75|506.8|504.7|6
1732786720000|2024-11-28 09:38:40|506.89|504.79|507|504.9|507|504.9|506.89|504.79|6
1732786730000|2024-11-28 09:38:50|507.01|504.91|507.09|504.99|507.09|504.99|507.01|504.91|8
1732786740000|2024-11-28 09:39:00|507.1|505|507.12|505.02|507.16|505.06|507.08|504.98|6
1732786760000|2024-11-28 09:39:20|507.32|505.22|507.6|505.5|507.6|505.5|507.26|505.16|13
1732786770000|2024-11-28 09:39:30|507.61|505.51|507.62|505.52|507.62|505.52|507.61|505.51|4
1732786780000|2024-11-28 09:39:40|507.63|505.53|507.65|505.55|507.65|505.55|507.6|505.5|8
1732786790000|2024-11-28 09:39:50|507.72|505.62|507.75|505.65|507.76|505.66|507.72|505.62|6
1732786800000|2024-11-28 09:40:00|507.74|505.64|507.64|505.54|507.74|505.64|507.62|505.52|7
1732786810000|2024-11-28 09:40:10|507.65|505.55|507.75|505.65|507.75|505.65|507.64|505.54|4
1732786820000|2024-11-28 09:40:20|507.76|505.66|508.2|506.1|508.2|506.1|507.75|505.65|16
1732786830000|2024-11-28 09:40:30|508.21|506.11|508.31|506.21|508.34|506.24|508.21|506.11|14
1732786840000|2024-11-28 09:40:40|508.36|506.26|508.31|506.21|508.37|506.27|508.31|506.21|7
1732786850000|2024-11-28 09:40:50|508.3|506.2|508.28|506.18|508.3|506.2|508.28|506.18|3
1732786860000|2024-11-28 09:41:00|508.27|506.17|508.16|506.06|508.27|506.17|508.15|506.05|4
1732786870000|2024-11-28 09:41:10|508.17|506.07|508.11|506.01|508.17|506.07|508.11|506.01|9
1732786880000|2024-11-28 09:41:20|508.1|506|507.83|505.73|508.1|506|507.82|505.72|10
1732786890000|2024-11-28 09:41:30|507.82|505.72|507.57|505.47|507.82|505.72|507.56|505.46|9
1732786900000|2024-11-28 09:41:40|507.56|505.46|507.55|505.45|507.57|505.47|507.55|505.45|4
1732786910000|2024-11-28 09:41:50|507.68|505.58|507.6|505.5|507.68|505.58|507.6|505.5|2
1732786920000|2024-11-28 09:42:00|507.57|505.47|507.33|505.23|507.57|505.47|507.33|505.23|12
1732786930000|2024-11-28 09:42:10|507.32|505.22|507.06|504.96|507.32|505.22|507.06|504.96|10
1732786940000|2024-11-28 09:42:20|507.05|504.95|506.74|504.64|507.05|504.95|506.74|504.64|13
1732786950000|2024-11-28 09:42:30|506.73|504.63|506.71|504.61|506.73|504.63|506.71|504.61|3
1732786960000|2024-11-28 09:42:40|506.7|504.6|506.58|504.48|506.7|504.6|506.58|504.48|2
1732786970000|2024-11-28 09:42:50|506.63|504.53|506.65|504.55|506.65|504.55|506.63|504.53|3
1732786980000|2024-11-28 09:43:00|506.66|504.56|506.87|504.77|506.87|504.77|506.66|504.56|8
1732786990000|2024-11-28 09:43:10|506.86|504.76|506.7|504.6|506.86|504.76|506.65|504.55|8
1732787000000|2024-11-28 09:43:20|506.69|504.59|506.71|504.61|506.72|504.62|506.69|504.59|4
1732787010000|2024-11-28 09:43:30|506.72|504.62|506.78|504.68|506.78|504.68|506.71|504.61|8
1732787020000|2024-11-28 09:43:40|506.79|504.69|506.8|504.7|506.8|504.7|506.79|504.69|2
1732787030000|2024-11-28 09:43:50|506.79|504.69|506.57|504.47|506.8|504.7|506.57|504.47|6
1732787040000|2024-11-28 09:44:00|506.56|504.46|506.6|504.5|506.6|504.5|506.56|504.46|7
1732787050000|2024-11-28 09:44:10|506.61|504.51|506.61|504.51|506.61|504.51|506.61|504.51|1
1732787060000|2024-11-28 09:44:20|506.62|504.52|506.73|504.63|506.73|504.63|506.62|504.52|3
1732787070000|2024-11-28 09:44:30|506.72|504.62|506.7|504.6|506.72|504.62|506.7|504.6|3
1732787080000|2024-11-28 09:44:40|506.68|504.58|506.64|504.54|506.68|504.58|506.58|504.48|8
1732787090000|2024-11-28 09:44:50|506.65|504.55|506.77|504.67|506.79|504.69|506.65|504.55|5
1732787100000|2024-11-28 09:45:00|506.76|504.66|506.74|504.64|506.81|504.71|506.73|504.63|8
1732787110000|2024-11-28 09:45:10|506.75|504.65|506.8|504.7|506.86|504.76|506.75|504.65|6
1732787120000|2024-11-28 09:45:20|506.93|504.83|506.63|504.53|506.93|504.83|506.61|504.51|5
1732787130000|2024-11-28 09:45:30|506.64|504.54|506.64|504.54|506.65|504.55|506.64|504.54|5
1732787140000|2024-11-28 09:45:40|506.65|504.55|506.66|504.56|506.66|504.56|506.64|504.54|6
1732787150000|2024-11-28 09:45:50|506.67|504.57|506.75|504.65|506.75|504.65|506.67|504.57|6
1732787160000|2024-11-28 09:46:00|506.76|504.66|506.75|504.65|506.76|504.66|506.67|504.57|8
1732787170000|2024-11-28 09:46:10|506.76|504.66|506.77|504.67|506.77|504.67|506.76|504.66|2
1732787180000|2024-11-28 09:46:20|506.78|504.68|506.65|504.55|506.78|504.68|506.58|504.48|10
1732787190000|2024-11-28 09:46:30|506.66|504.56|506.74|504.64|506.74|504.64|506.65|504.55|8
1732787200000|2024-11-28 09:46:40|506.75|504.65|506.76|504.66|506.76|504.66|506.75|504.65|2
1732787210000|2024-11-28 09:46:50|506.79|504.69|506.71|504.61|506.79|504.69|506.7|504.6|5
1732787220000|2024-11-28 09:47:00|506.68|504.58|506.56|504.46|506.71|504.61|506.56|504.46|11
1732787230000|2024-11-28 09:47:10|506.55|504.45|506.46|504.36|506.55|504.45|506.46|504.36|10
1732787240000|2024-11-28 09:47:20|506.45|504.35|506.16|504.06|506.45|504.35|506.08|503.98|18
1732787250000|2024-11-28 09:47:30|506.15|504.05|506.13|504.03|506.15|504.05|506.13|504.03|5
1732787260000|2024-11-28 09:47:40|506.14|504.04|506.25|504.15|506.25|504.15|506.14|504.04|13
1732787270000|2024-11-28 09:47:50|506.32|504.22|506.43|504.33|506.43|504.33|506.31|504.21|7
1732787280000|2024-11-28 09:48:00|506.52|504.42|506.7|504.6|506.72|504.62|506.52|504.42|14
1732787290000|2024-11-28 09:48:10|506.69|504.59|506.55|504.45|506.7|504.6|506.55|504.45|9
1732787300000|2024-11-28 09:48:20|506.54|504.44|506.51|504.41|506.54|504.44|506.51|504.41|4
1732787310000|2024-11-28 09:48:30|506.5|504.4|506.32|504.22|506.5|504.4|506.32|504.22|5
1732787320000|2024-11-28 09:48:40|506.31|504.21|506.31|504.21|506.32|504.22|506.31|504.21|3
1732787330000|2024-11-28 09:48:50|506.32|504.22|506.33|504.23|506.33|504.23|506.31|504.21|4
1732787340000|2024-11-28 09:49:00|506.35|504.25|506.33|504.23|506.46|504.36|506.33|504.23|7
1732787350000|2024-11-28 09:49:10|506.32|504.22|506.25|504.15|506.32|504.22|506.25|504.15|5
1732787360000|2024-11-28 09:49:20|506.24|504.14|506.23|504.13|506.24|504.14|506.17|504.07|6
1732787370000|2024-11-28 09:49:30|506.22|504.12|505.92|503.82|506.22|504.12|505.92|503.82|16
1732787380000|2024-11-28 09:49:40|505.93|503.83|505.98|503.88|505.98|503.88|505.92|503.82|4
1732787390000|2024-11-28 09:49:50|505.99|503.89|506.07|503.97|506.07|503.97|505.94|503.84|9
1732787400000|2024-11-28 09:50:00|506.08|503.98|505.95|503.85|506.09|503.99|505.95|503.85|8
1732787410000|2024-11-28 09:50:10|505.96|503.86|506.03|503.93|506.03|503.93|505.95|503.85|7
1732787420000|2024-11-28 09:50:20|506.04|503.94|506.07|503.97|506.07|503.97|506.04|503.94|10
1732787430000|2024-11-28 09:50:30|506.08|503.98|506.09|503.99|506.09|503.99|506.06|503.96|8
1732787440000|2024-11-28 09:50:40|506.1|504|505.99|503.89|506.12|504.02|505.97|503.87|6
1732787450000|2024-11-28 09:50:50|506.05|503.95|506.18|504.08|506.2|504.1|506.05|503.95|6
1732787460000|2024-11-28 09:51:00|506.17|504.07|506.15|504.05|506.18|504.08|506.1|504|8
1732787470000|2024-11-28 09:51:10|506.16|504.06|506.04|503.94|506.16|504.06|506.03|503.93|6
1732787480000|2024-11-28 09:51:20|506.05|503.95|505.8|503.7|506.06|503.96|505.79|503.69|15
1732787490000|2024-11-28 09:51:30|505.79|503.69|505.69|503.59|505.79|503.69|505.69|503.59|6
1732787500000|2024-11-28 09:51:40|505.68|503.58|505.73|503.63|505.73|503.63|505.55|503.45|14
1732787510000|2024-11-28 09:51:50|505.72|503.62|505.67|503.57|505.72|503.62|505.67|503.57|6
1732787520000|2024-11-28 09:52:00|505.66|503.56|505.67|503.57|505.68|503.58|505.6|503.5|8
1732787530000|2024-11-28 09:52:10|505.66|503.56|505.51|503.41|505.66|503.56|505.5|503.4|7
1732787540000|2024-11-28 09:52:20|505.5|503.4|505.43|503.33|505.51|503.41|505.39|503.29|11
1732787550000|2024-11-28 09:52:30|505.42|503.32|505.17|503.07|505.42|503.32|505.17|503.07|9
1732787560000|2024-11-28 09:52:40|505.16|503.06|505.16|503.06|505.16|503.06|505.14|503.04|5
1732787570000|2024-11-28 09:52:50|505.22|503.12|505.22|503.12|505.22|503.12|505.21|503.11|3
1732787580000|2024-11-28 09:53:00|505.21|503.11|505.11|503.01|505.25|503.15|505.1|503|14
1732787590000|2024-11-28 09:53:10|505.1|503|504.95|502.85|505.1|503|504.95|502.85|5
1732787600000|2024-11-28 09:53:20|504.94|502.84|504.92|502.82|504.94|502.84|504.92|502.82|3
1732787610000|2024-11-28 09:53:30|504.91|502.81|504.92|502.82|504.93|502.83|504.91|502.81|4
1732787620000|2024-11-28 09:53:40|504.88|502.78|504.88|502.78|504.88|502.78|504.87|502.77|3
1732787630000|2024-11-28 09:53:50|504.87|502.77|504.85|502.75|504.87|502.77|504.84|502.74|5
1732787640000|2024-11-28 09:54:00|504.87|502.77|505.04|502.94|505.04|502.94|504.85|502.75|7
1732787650000|2024-11-28 09:54:10|505.03|502.93|504.85|502.75|505.04|502.94|504.85|502.75|10
1732787660000|2024-11-28 09:54:20|504.84|502.74|504.7|502.6|504.88|502.78|504.69|502.59|9
1732787670000|2024-11-28 09:54:30|504.71|502.61|504.72|502.62|504.72|502.62|504.71|502.61|2
1732787680000|2024-11-28 09:54:40|504.71|502.61|504.72|502.62|504.72|502.62|504.71|502.61|4
1732787690000|2024-11-28 09:54:50|504.73|502.63|504.71|502.61|504.73|502.63|504.71|502.61|3
1732787700000|2024-11-28 09:55:00|504.78|502.68|504.91|502.81|504.94|502.84|504.73|502.63|11
1732787710000|2024-11-28 09:55:10|504.95|502.85|505|502.9|505|502.9|504.93|502.83|11
1732787720000|2024-11-28 09:55:20|505.01|502.91|505.09|502.99|505.1|503|505.01|502.91|4
1732787730000|2024-11-28 09:55:30|505.1|503|505.11|503.01|505.11|503.01|505.1|503|4
1732787740000|2024-11-28 09:55:40|505.1|503|505.06|502.96|505.1|503|505.06|502.96|5
1732787750000|2024-11-28 09:55:50|505.08|502.98|504.86|502.76|505.08|502.98|504.85|502.75|13
1732787760000|2024-11-28 09:56:00|504.87|502.77|504.87|502.77|504.88|502.78|504.85|502.75|6
1732787770000|2024-11-28 09:56:10|504.78|502.68|504.81|502.71|504.82|502.72|504.78|502.68|4
1732787780000|2024-11-28 09:56:20|504.8|502.7|504.71|502.61|504.8|502.7|504.7|502.6|8
1732787790000|2024-11-28 09:56:30|504.7|502.6|504.62|502.52|504.71|502.61|504.61|502.51|6
1732787800000|2024-11-28 09:56:40|504.57|502.47|504.55|502.45|504.57|502.47|504.51|502.41|11
1732787810000|2024-11-28 09:56:50|504.61|502.51|504.28|502.18|504.62|502.52|504.25|502.15|11
1732787820000|2024-11-28 09:57:00|504.29|502.19|504.53|502.43|504.53|502.43|504.29|502.19|8
1732787830000|2024-11-28 09:57:10|504.54|502.44|504.56|502.46|504.56|502.46|504.54|502.44|3
1732787840000|2024-11-28 09:57:20|504.55|502.45|504.56|502.46|504.57|502.47|504.55|502.45|3
1732787850000|2024-11-28 09:57:30|504.46|502.36|504.48|502.38|504.48|502.38|504.46|502.36|3
1732787860000|2024-11-28 09:57:40|504.46|502.36|504.14|502.04|504.46|502.36|504.04|501.94|17
1732787870000|2024-11-28 09:57:50|504.13|502.03|503.97|501.87|504.13|502.03|503.95|501.85|10
1732787880000|2024-11-28 09:58:00|503.95|501.85|503.9|501.8|503.96|501.86|503.88|501.78|11
1732787890000|2024-11-28 09:58:10|503.89|501.79|503.65|501.55|503.89|501.79|503.64|501.54|14
1732787900000|2024-11-28 09:58:20|503.64|501.54|503.6|501.5|503.65|501.55|503.55|501.45|8
1732787910000|2024-11-28 09:58:30|503.61|501.51|503.5|501.4|503.63|501.53|503.49|501.39|12
1732787920000|2024-11-28 09:58:40|503.51|501.41|503.71|501.61|503.71|501.61|503.5|501.4|11
1732787930000|2024-11-28 09:58:50|503.7|501.6|503.71|501.61|503.71|501.61|503.7|501.6|4
1732787940000|2024-11-28 09:59:00|503.72|501.62|503.82|501.72|503.83|501.73|503.7|501.6|9
1732787950000|2024-11-28 09:59:10|503.81|501.71|503.82|501.72|503.82|501.72|503.81|501.71|2
1732787960000|2024-11-28 09:59:20|503.81|501.71|503.69|501.59|503.81|501.71|503.59|501.49|4
1732787970000|2024-11-28 09:59:30|503.7|501.6|503.69|501.59|503.71|501.61|503.69|501.59|4
1732787980000|2024-11-28 09:59:40|503.7|501.6|503.67|501.57|503.7|501.6|503.67|501.57|4
1732787990000|2024-11-28 09:59:50|503.68|501.58|503.79|501.69|503.79|501.69|503.68|501.58|5
1732788000000|2024-11-28 10:00:00|503.89|501.79|503.95|501.85|503.95|501.85|503.86|501.76|6
1732788010000|2024-11-28 10:00:10|503.96|501.86|503.9|501.8|503.96|501.86|503.9|501.8|7
1732788020000|2024-11-28 10:00:20|503.89|501.79|503.73|501.63|503.9|501.8|503.7|501.6|12
1732788030000|2024-11-28 10:00:30|503.87|501.77|503.79|501.69|503.87|501.77|503.79|501.69|9
1732788040000|2024-11-28 10:00:40|503.78|501.68|503.57|501.47|503.78|501.68|503.57|501.47|8
1732788050000|2024-11-28 10:00:50|503.56|501.46|503.46|501.36|503.56|501.46|503.46|501.36|8
1732788060000|2024-11-28 10:01:00|503.47|501.37|503.63|501.53|503.63|501.53|503.47|501.37|6
1732788070000|2024-11-28 10:01:10|503.64|501.54|503.61|501.51|503.64|501.54|503.61|501.51|6
1732788080000|2024-11-28 10:01:20|503.6|501.5|503.7|501.6|503.71|501.61|503.53|501.43|14
1732788090000|2024-11-28 10:01:30|503.69|501.59|503.96|501.86|503.96|501.86|503.69|501.59|13
1732788100000|2024-11-28 10:01:40|503.97|501.87|504.09|501.99|504.15|502.05|503.95|501.85|21
1732788110000|2024-11-28 10:01:50|504.08|501.98|504.08|501.98|504.09|501.99|504.01|501.91|9
1732788120000|2024-11-28 10:02:00|504.09|501.99|503.9|501.8|504.17|502.07|503.88|501.78|19
1732788130000|2024-11-28 10:02:10|503.89|501.79|503.59|501.49|503.89|501.79|503.59|501.49|14
1732788140000|2024-11-28 10:02:20|503.58|501.48|503.39|501.29|503.58|501.48|503.39|501.29|14
1732788150000|2024-11-28 10:02:30|503.35|501.25|503.15|501.05|503.35|501.25|503.15|501.05|9
1732788160000|2024-11-28 10:02:40|503.16|501.06|503.13|501.03|503.16|501.06|503.13|501.03|4
1732788170000|2024-11-28 10:02:50|503.12|501.02|503.01|500.91|503.14|501.04|503|500.9|10
1732788180000|2024-11-28 10:03:00|503.11|501.01|502.77|500.67|503.11|501.01|502.77|500.67|12
1732788190000|2024-11-28 10:03:10|502.76|500.66|502.49|500.39|502.76|500.66|502.46|500.36|19
1732788200000|2024-11-28 10:03:20|502.48|500.38|502.4|500.3|502.48|500.38|502.34|500.24|17
1732788210000|2024-11-28 10:03:30|502.39|500.29|502.4|500.3|502.4|500.3|502.21|500.11|7
1732788220000|2024-11-28 10:03:40|502.41|500.31|502.34|500.24|502.41|500.31|502.34|500.24|8
1732788230000|2024-11-28 10:03:50|502.33|500.23|502.53|500.43|502.55|500.45|502.33|500.23|11
1732788240000|2024-11-28 10:04:00|502.52|500.42|502.6|500.5|502.66|500.56|502.48|500.38|9
1732788250000|2024-11-28 10:04:10|502.72|500.62|502.96|500.86|502.98|500.88|502.72|500.62|18
1732788260000|2024-11-28 10:04:20|502.97|500.87|502.85|500.75|502.97|500.87|502.75|500.65|15
1732788270000|2024-11-28 10:04:30|502.84|500.74|502.74|500.64|502.84|500.74|502.74|500.64|12
1732788280000|2024-11-28 10:04:40|502.73|500.63|502.54|500.44|502.73|500.63|502.54|500.44|12
1732788290000|2024-11-28 10:04:50|502.53|500.43|502.53|500.43|502.54|500.44|502.49|500.39|8
1732788300000|2024-11-28 10:05:00|502.51|500.41|502.58|500.48|502.59|500.49|502.51|500.41|16
1732788310000|2024-11-28 10:05:10|502.72|500.62|502.63|500.53|502.72|500.62|502.61|500.51|12
1732788320000|2024-11-28 10:05:20|502.64|500.54|502.72|500.62|502.73|500.63|502.62|500.52|8
1732788330000|2024-11-28 10:05:30|502.73|500.63|502.63|500.53|502.73|500.63|502.58|500.48|13
1732788340000|2024-11-28 10:05:40|502.64|500.54|503.08|500.98|503.08|500.98|502.64|500.54|19
1732788350000|2024-11-28 10:05:50|503.09|500.99|503.36|501.26|503.36|501.26|503.08|500.98|17
1732788360000|2024-11-28 10:06:00|503.51|501.41|503.75|501.65|503.75|501.65|503.51|501.41|18
1732788370000|2024-11-28 10:06:10|503.74|501.64|503.61|501.51|503.77|501.67|503.6|501.5|17
1732788380000|2024-11-28 10:06:20|503.6|501.5|503.74|501.64|503.74|501.64|503.59|501.49|13
1732788390000|2024-11-28 10:06:30|503.73|501.63|504.05|501.95|504.05|501.95|503.73|501.63|16
1732788400000|2024-11-28 10:06:40|504.06|501.96|504.25|502.15|504.25|502.15|504.06|501.96|18
1732788410000|2024-11-28 10:06:50|504.26|502.16|504.55|502.45|504.55|502.45|504.26|502.16|14
1732788420000|2024-11-28 10:07:00|504.54|502.44|504.54|502.44|504.72|502.62|504.54|502.44|19
1732788430000|2024-11-28 10:07:10|504.55|502.45|504.5|502.4|504.56|502.46|504.5|502.4|11
1732788440000|2024-11-28 10:07:20|504.44|502.34|504.25|502.15|504.44|502.34|504.22|502.12|10
1732788450000|2024-11-28 10:07:30|504.24|502.14|504.13|502.03|504.24|502.14|504.08|501.98|14
1732788460000|2024-11-28 10:07:40|504.03|501.93|503.89|501.79|504.03|501.93|503.89|501.79|12
1732788470000|2024-11-28 10:07:50|503.9|501.8|504.04|501.94|504.05|501.95|503.9|501.8|15
1732788480000|2024-11-28 10:08:00|504.05|501.95|504.15|502.05|504.15|502.05|504.05|501.95|13
1732788490000|2024-11-28 10:08:10|504.13|502.03|503.89|501.79|504.14|502.04|503.77|501.67|11
1732788500000|2024-11-28 10:08:20|503.88|501.78|503.96|501.86|503.96|501.86|503.88|501.78|11
1732788510000|2024-11-28 10:08:30|503.97|501.87|503.98|501.88|503.99|501.89|503.94|501.84|9
1732788520000|2024-11-28 10:08:40|503.96|501.86|503.92|501.82|504|501.9|503.86|501.76|15
1732788530000|2024-11-28 10:08:50|503.93|501.83|504.23|502.13|504.26|502.16|503.93|501.83|18
1732788540000|2024-11-28 10:09:00|504.24|502.14|504.26|502.16|504.26|502.16|504.19|502.09|12
1732788550000|2024-11-28 10:09:10|504.31|502.21|504.11|502.01|504.41|502.31|504.11|502.01|12
1732788560000|2024-11-28 10:09:20|504.08|501.98|503.94|501.84|504.08|501.98|503.87|501.77|12
1732788570000|2024-11-28 10:09:30|503.93|501.83|503.83|501.73|503.93|501.83|503.82|501.72|10
1732788580000|2024-11-28 10:09:40|503.82|501.72|504.51|502.41|504.51|502.41|503.81|501.71|20
1732788590000|2024-11-28 10:09:50|504.52|502.42|504.73|502.63|504.73|502.63|504.52|502.42|17
1732788600000|2024-11-28 10:10:00|504.74|502.64|505.43|503.33|505.43|503.33|504.74|502.64|17
1732788610000|2024-11-28 10:10:10|505.44|503.34|505.72|503.62|505.73|503.63|505.44|503.34|13
1732788620000|2024-11-28 10:10:20|505.71|503.61|506.29|504.19|506.29|504.19|505.71|503.61|15
1732788630000|2024-11-28 10:10:30|506.33|504.23|506.73|504.63|506.76|504.66|506.32|504.22|22
1732788640000|2024-11-28 10:10:40|506.72|504.62|506.33|504.23|506.72|504.62|506.33|504.23|19
1732788650000|2024-11-28 10:10:50|506.32|504.22|506.47|504.37|506.53|504.43|506.29|504.19|23
1732788660000|2024-11-28 10:11:00|506.88|504.78|506.67|504.57|506.88|504.78|506.54|504.44|26
1732788670000|2024-11-28 10:11:10|506.65|504.55|506.93|504.83|506.93|504.83|506.61|504.51|23
1732788680000|2024-11-28 10:11:20|506.92|504.82|506.73|504.63|506.92|504.82|506.66|504.56|15
1732788690000|2024-11-28 10:11:30|506.74|504.64|506.08|503.98|506.74|504.64|506.08|503.98|20
1732788700000|2024-11-28 10:11:40|506.09|503.99|505.95|503.85|506.09|503.99|505.94|503.84|18
1732788710000|2024-11-28 10:11:50|505.94|503.84|505.92|503.82|505.95|503.85|505.92|503.82|7
1732788720000|2024-11-28 10:12:00|505.91|503.81|505.44|503.34|505.91|503.81|505.44|503.34|19
1732788730000|2024-11-28 10:12:10|505.45|503.35|505.45|503.35|505.45|503.35|505.45|503.35|1
1732788740000|2024-11-28 10:12:20|505.46|503.36|505.43|503.33|505.51|503.41|505.43|503.33|10
1732788750000|2024-11-28 10:12:30|505.42|503.32|505.39|503.29|505.43|503.33|505.39|503.29|6
1732788760000|2024-11-28 10:12:40|505.38|503.28|505.36|503.26|505.38|503.28|505.36|503.26|3
1732788770000|2024-11-28 10:12:50|505.25|503.15|504.99|502.89|505.26|503.16|504.99|502.89|12
1732788780000|2024-11-28 10:13:00|504.98|502.88|504.91|502.81|504.98|502.88|504.91|502.81|9
1732788790000|2024-11-28 10:13:10|504.9|502.8|505.05|502.95|505.05|502.95|504.9|502.8|8
1732788800000|2024-11-28 10:13:20|505.04|502.94|505.49|503.39|505.5|503.4|505.04|502.94|13
1732788810000|2024-11-28 10:13:30|505.48|503.38|505.23|503.13|505.49|503.39|505.23|503.13|17
1732788820000|2024-11-28 10:13:40|505.22|503.12|505.31|503.21|505.31|503.21|505.2|503.1|9
1732788830000|2024-11-28 10:13:50|505.32|503.22|505.37|503.27|505.38|503.28|505.32|503.22|6
1732788840000|2024-11-28 10:14:00|505.36|503.26|505.17|503.07|505.36|503.26|505.17|503.07|7
1732788850000|2024-11-28 10:14:10|505.16|503.06|505.33|503.23|505.33|503.23|505.14|503.04|5
1732788860000|2024-11-28 10:14:20|505.34|503.24|505.37|503.27|505.37|503.27|505.34|503.24|8
1732788870000|2024-11-28 10:14:30|505.36|503.26|505.22|503.12|505.36|503.26|505.21|503.11|6
1732788880000|2024-11-28 10:14:40|505.21|503.11|504.97|502.87|505.21|503.11|504.94|502.84|14
1732788890000|2024-11-28 10:14:50|504.98|502.88|504.94|502.84|504.99|502.89|504.94|502.84|11
1732788900000|2024-11-28 10:15:00|504.93|502.83|504.93|502.83|505|502.9|504.91|502.81|9
1732788910000|2024-11-28 10:15:10|504.94|502.84|504.8|502.7|504.95|502.85|504.78|502.68|8
1732788920000|2024-11-28 10:15:20|504.79|502.69|505.24|503.14|505.28|503.18|504.79|502.69|19
1732788930000|2024-11-28 10:15:30|505.25|503.15|505.45|503.35|505.45|503.35|505.25|503.15|13
1732788940000|2024-11-28 10:15:40|505.44|503.34|505.45|503.35|505.46|503.36|505.44|503.34|6
1732788950000|2024-11-28 10:15:50|505.46|503.36|505.27|503.17|505.46|503.36|505.27|503.17|6
1732788960000|2024-11-28 10:16:00|505.26|503.16|504.65|502.55|505.26|503.16|504.65|502.55|21
1732788970000|2024-11-28 10:16:10|504.64|502.54|504.3|502.2|504.64|502.54|504.28|502.18|23
1732788980000|2024-11-28 10:16:20|504.29|502.19|504.27|502.17|504.3|502.2|504.26|502.16|7
1732788990000|2024-11-28 10:16:30|504.26|502.16|504.31|502.21|504.31|502.21|504.25|502.15|9
1732789000000|2024-11-28 10:16:40|504.32|502.22|504.55|502.45|504.55|502.45|504.32|502.22|17
1732789010000|2024-11-28 10:16:50|504.56|502.46|504.56|502.46|504.56|502.46|504.55|502.45|3
1732789020000|2024-11-28 10:17:00|504.55|502.45|504.74|502.64|504.74|502.64|504.54|502.44|14
1732789030000|2024-11-28 10:17:10|504.75|502.65|504.76|502.66|504.77|502.67|504.75|502.65|4
1732789040000|2024-11-28 10:17:20|504.79|502.69|504.86|502.76|504.87|502.77|504.76|502.66|8
1732789050000|2024-11-28 10:17:30|504.85|502.75|505.06|502.96|505.06|502.96|504.85|502.75|10
1732789060000|2024-11-28 10:17:40|505.14|503.04|505.21|503.11|505.21|503.11|505.14|503.04|14
1732789070000|2024-11-28 10:17:50|505.22|503.12|505.25|503.15|505.25|503.15|505.22|503.12|4
1732789080000|2024-11-28 10:18:00|505.26|503.16|505.24|503.14|505.26|503.16|505.24|503.14|3
1732789090000|2024-11-28 10:18:10|505.25|503.15|505.39|503.29|505.39|503.29|505.25|503.15|5
1732789100000|2024-11-28 10:18:20|505.38|503.28|505.79|503.69|505.82|503.72|505.38|503.28|19
1732789110000|2024-11-28 10:18:30|505.78|503.68|505.66|503.56|505.78|503.68|505.66|503.56|14
1732789120000|2024-11-28 10:18:40|505.65|503.55|505.44|503.34|505.65|503.55|505.41|503.31|8
1732789130000|2024-11-28 10:18:50|505.43|503.33|505.43|503.33|505.43|503.33|505.42|503.32|5
1732789140000|2024-11-28 10:19:00|505.42|503.32|505.44|503.34|505.45|503.35|505.42|503.32|7
1732789150000|2024-11-28 10:19:10|505.43|503.33|505.63|503.53|505.63|503.53|505.43|503.33|11
1732789160000|2024-11-28 10:19:20|505.7|503.6|505.94|503.84|505.94|503.84|505.69|503.59|12
1732789170000|2024-11-28 10:19:30|505.95|503.85|506.02|503.92|506.02|503.92|505.95|503.85|9
1732789180000|2024-11-28 10:19:40|506.03|503.93|506.22|504.12|506.22|504.12|506.03|503.93|7
1732789190000|2024-11-28 10:19:50|506.41|504.31|506.22|504.12|506.41|504.31|506.22|504.12|4
1732789200000|2024-11-28 10:20:00|506.21|504.11|506.22|504.12|506.26|504.16|506.2|504.1|12
1732789210000|2024-11-28 10:20:10|506.23|504.13|506.18|504.08|506.23|504.13|506.14|504.04|4
1732789220000|2024-11-28 10:20:20|506.17|504.07|505.93|503.83|506.17|504.07|505.92|503.82|6
1732789230000|2024-11-28 10:20:30|505.92|503.82|505.95|503.85|505.95|503.85|505.92|503.82|6
1732789240000|2024-11-28 10:20:40|505.96|503.86|505.98|503.88|505.98|503.88|505.96|503.86|5
1732789250000|2024-11-28 10:20:50|506|503.9|506.03|503.93|506.03|503.93|505.99|503.89|5
1732789260000|2024-11-28 10:21:00|506.04|503.94|505.65|503.55|506.04|503.94|505.64|503.54|14
1732789270000|2024-11-28 10:21:10|505.66|503.56|505.6|503.5|505.66|503.56|505.59|503.49|4
1732789280000|2024-11-28 10:21:20|505.59|503.49|505.64|503.54|505.64|503.54|505.59|503.49|3
1732789290000|2024-11-28 10:21:30|505.7|503.6|505.63|503.53|505.7|503.6|505.62|503.52|5
1732789300000|2024-11-28 10:21:40|505.64|503.54|505.73|503.63|505.73|503.63|505.64|503.54|8
1732789310000|2024-11-28 10:21:50|505.74|503.64|505.81|503.71|505.88|503.78|505.74|503.64|5
1732789320000|2024-11-28 10:22:00|505.8|503.7|505.65|503.55|505.8|503.7|505.65|503.55|6
1732789330000|2024-11-28 10:22:10|505.66|503.56|505.69|503.59|505.69|503.59|505.66|503.56|4
1732789340000|2024-11-28 10:22:20|505.57|503.47|505.59|503.49|505.59|503.49|505.57|503.47|3
1732789350000|2024-11-28 10:22:30|505.6|503.5|505.6|503.5|505.62|503.52|505.6|503.5|5
1732789360000|2024-11-28 10:22:40|505.61|503.51|505.6|503.5|505.61|503.51|505.6|503.5|2
1732789370000|2024-11-28 10:22:50|505.61|503.51|505.67|503.57|505.67|503.57|505.61|503.51|4
1732789380000|2024-11-28 10:23:00|505.68|503.58|505.77|503.67|505.77|503.67|505.68|503.58|4
1732789390000|2024-11-28 10:23:10|505.78|503.68|505.92|503.82|505.94|503.84|505.78|503.68|9
1732789400000|2024-11-28 10:23:20|505.71|503.61|505.71|503.61|505.71|503.61|505.69|503.59|5
1732789410000|2024-11-28 10:23:30|505.7|503.6|505.75|503.65|505.75|503.65|505.7|503.6|8
1732789420000|2024-11-28 10:23:40|505.79|503.69|505.88|503.78|505.89|503.79|505.79|503.69|10
1732789430000|2024-11-28 10:23:50|505.89|503.79|505.9|503.8|505.9|503.8|505.88|503.78|6
1732789440000|2024-11-28 10:24:00|505.89|503.79|505.86|503.76|505.95|503.85|505.86|503.76|4
1732789450000|2024-11-28 10:24:10|505.84|503.74|505.63|503.53|505.84|503.74|505.62|503.52|17
1732789460000|2024-11-28 10:24:20|505.62|503.52|505.57|503.47|505.69|503.59|505.57|503.47|8
1732789470000|2024-11-28 10:24:30|505.58|503.48|505.58|503.48|505.59|503.49|505.57|503.47|4
1732789480000|2024-11-28 10:24:40|505.59|503.49|505.6|503.5|505.6|503.5|505.58|503.48|6
1732789490000|2024-11-28 10:24:50|505.61|503.51|505.66|503.56|505.67|503.57|505.56|503.46|7
1732789500000|2024-11-28 10:25:00|505.65|503.55|505.31|503.21|505.65|503.55|505.23|503.13|9
1732789510000|2024-11-28 10:25:10|505.3|503.2|505.25|503.15|505.3|503.2|505.25|503.15|6
1732789520000|2024-11-28 10:25:20|505.24|503.14|505.35|503.25|505.35|503.25|505.22|503.12|14
1732789530000|2024-11-28 10:25:30|505.36|503.26|505.67|503.57|505.67|503.57|505.36|503.26|14
1732789540000|2024-11-28 10:25:40|505.68|503.58|505.8|503.7|505.8|503.7|505.68|503.58|11
1732789550000|2024-11-28 10:25:50|505.81|503.71|506.17|504.07|506.17|504.07|505.81|503.71|10
1732789560000|2024-11-28 10:26:00|506.18|504.08|506.13|504.03|506.18|504.08|506.13|504.03|10
1732789570000|2024-11-28 10:26:10|506.12|504.02|505.63|503.53|506.12|504.02|505.63|503.53|17
1732789580000|2024-11-28 10:26:20|505.62|503.52|505.65|503.55|505.66|503.56|505.62|503.52|10
1732789590000|2024-11-28 10:26:30|505.66|503.56|505.69|503.59|505.69|503.59|505.66|503.56|4
1732789600000|2024-11-28 10:26:40|505.68|503.58|505.7|503.6|505.71|503.61|505.6|503.5|7
1732789610000|2024-11-28 10:26:50|505.8|503.7|506.13|504.03|506.17|504.07|505.8|503.7|16
1732789620000|2024-11-28 10:27:00|506.11|504.01|505.92|503.82|506.11|504.01|505.92|503.82|19
1732789630000|2024-11-28 10:27:10|505.93|503.83|505.92|503.82|505.94|503.84|505.92|503.82|8
1732789640000|2024-11-28 10:27:20|505.91|503.81|505.95|503.85|505.96|503.86|505.91|503.81|6
1732789650000|2024-11-28 10:27:30|505.94|503.84|506.12|504.02|506.12|504.02|505.94|503.84|11
1732789660000|2024-11-28 10:27:40|506.13|504.03|506.16|504.06|506.16|504.06|506.13|504.03|4
1732789670000|2024-11-28 10:27:50|506.21|504.11|506.06|503.96|506.3|504.2|506.05|503.95|13
1732789680000|2024-11-28 10:28:00|506.08|503.98|506.05|503.95|506.08|503.98|506.04|503.94|5
1732789690000|2024-11-28 10:28:10|506.06|503.96|506.09|503.99|506.09|503.99|506.06|503.96|3
1732789700000|2024-11-28 10:28:20|506.1|504|506.37|504.27|506.37|504.27|506.1|504|10
1732789710000|2024-11-28 10:28:30|506.38|504.28|506.35|504.25|506.39|504.29|506.35|504.25|6
1732789720000|2024-11-28 10:28:40|506.34|504.24|506.22|504.12|506.34|504.24|506.21|504.11|6
1732789730000|2024-11-28 10:28:50|506.21|504.11|506.22|504.12|506.22|504.12|506.21|504.11|6
1732789740000|2024-11-28 10:29:00|506.21|504.11|506.16|504.06|506.21|504.11|506.16|504.06|6
1732789750000|2024-11-28 10:29:10|506.15|504.05|506.15|504.05|506.15|504.05|506.13|504.03|4
1732789760000|2024-11-28 10:29:20|506.22|504.12|506.32|504.22|506.32|504.22|506.19|504.09|6
1732789770000|2024-11-28 10:29:30|506.33|504.23|506.29|504.19|506.33|504.23|506.29|504.19|7
1732789780000|2024-11-28 10:29:40|506.28|504.18|506.27|504.17|506.28|504.18|506.27|504.17|2
1732789790000|2024-11-28 10:29:50|506.26|504.16|506.24|504.14|506.26|504.16|506.24|504.14|3
1732789800000|2024-11-28 10:30:00|506.07|503.97|506.12|504.02|506.14|504.04|506.07|503.97|9
1732789810000|2024-11-28 10:30:10|506.11|504.01|506.23|504.13|506.24|504.14|506.11|504.01|7
1732789820000|2024-11-28 10:30:20|506.24|504.14|506.32|504.22|506.36|504.26|506.24|504.14|10
1732789830000|2024-11-28 10:30:30|506.33|504.23|506.34|504.24|506.35|504.25|506.32|504.22|10
1732789840000|2024-11-28 10:30:40|506.35|504.25|506.38|504.28|506.38|504.28|506.35|504.25|4
1732789850000|2024-11-28 10:30:50|506.39|504.29|506.58|504.48|506.59|504.49|506.39|504.29|6
1732789860000|2024-11-28 10:31:00|506.57|504.47|506.87|504.77|506.87|504.77|506.57|504.47|14
1732789870000|2024-11-28 10:31:10|506.88|504.78|506.88|504.78|506.9|504.8|506.87|504.77|7
1732789880000|2024-11-28 10:31:20|506.89|504.79|507.14|505.04|507.14|505.04|506.89|504.79|16
1732789890000|2024-11-28 10:31:30|507.15|505.05|507.16|505.06|507.17|505.07|507.15|505.05|10
1732789900000|2024-11-28 10:31:40|507.17|505.07|507.11|505.01|507.17|505.07|507.11|505.01|6
1732789910000|2024-11-28 10:31:50|507.1|505|506.76|504.66|507.1|505|506.76|504.66|13
1732789920000|2024-11-28 10:32:00|506.75|504.65|506.34|504.24|506.75|504.65|506.34|504.24|22
1732789930000|2024-11-28 10:32:10|506.3|504.2|506.27|504.17|506.3|504.2|506.27|504.17|6
1732789940000|2024-11-28 10:32:20|506.18|504.08|505.92|503.82|506.19|504.09|505.8|503.7|11
1732789950000|2024-11-28 10:32:30|505.94|503.84|505.63|503.53|505.95|503.85|505.63|503.53|12
1732789960000|2024-11-28 10:32:40|505.6|503.5|505.2|503.1|505.6|503.5|505.2|503.1|18
1732789970000|2024-11-28 10:32:50|505.19|503.09|504.99|502.89|505.19|503.09|504.99|502.89|12
1732789980000|2024-11-28 10:33:00|505|502.9|505.37|503.27|505.37|503.27|505|502.9|13
1732789990000|2024-11-28 10:33:10|505.38|503.28|505.41|503.31|505.42|503.32|505.38|503.28|7
1732790000000|2024-11-28 10:33:20|505.42|503.32|505.58|503.48|505.61|503.51|505.42|503.32|6
1732790010000|2024-11-28 10:33:30|505.57|503.47|505.19|503.09|505.57|503.47|505.19|503.09|15
1732790020000|2024-11-28 10:33:40|505.18|503.08|504.79|502.69|505.18|503.08|504.77|502.67|21
1732790030000|2024-11-28 10:33:50|504.77|502.67|504.72|502.62|504.77|502.67|504.72|502.62|11
1732790040000|2024-11-28 10:34:00|504.71|502.61|504.72|502.62|504.72|502.62|504.7|502.6|10
1732790050000|2024-11-28 10:34:10|504.84|502.74|505.02|502.92|505.02|502.92|504.84|502.74|14
1732790060000|2024-11-28 10:34:20|505.03|502.93|505.04|502.94|505.06|502.96|505.03|502.93|10
1732790070000|2024-11-28 10:34:30|505.03|502.93|504.99|502.89|505.03|502.93|504.99|502.89|4
1732790080000|2024-11-28 10:34:40|504.98|502.88|505|502.9|505.03|502.93|504.97|502.87|7
1732790090000|2024-11-28 10:34:50|504.99|502.89|505.11|503.01|505.11|503.01|504.99|502.89|9
1732790100000|2024-11-28 10:35:00|505.09|502.99|505.08|502.98|505.09|502.99|505.08|502.98|2
1732790110000|2024-11-28 10:35:10|505.04|502.94|504.84|502.74|505.04|502.94|504.84|502.74|8
1732790120000|2024-11-28 10:35:20|504.85|502.75|504.86|502.76|504.88|502.78|504.85|502.75|6
1732790130000|2024-11-28 10:35:30|504.85|502.75|504.83|502.73|504.85|502.75|504.83|502.73|3
1732790140000|2024-11-28 10:35:40|504.82|502.72|504.96|502.86|504.96|502.86|504.82|502.72|7
1732790150000|2024-11-28 10:35:50|504.94|502.84|505.17|503.07|505.18|503.08|504.94|502.84|9
1732790160000|2024-11-28 10:36:00|505.19|503.09|505.38|503.28|505.38|503.28|505.19|503.09|10
1732790170000|2024-11-28 10:36:10|505.39|503.29|505.51|503.41|505.51|503.41|505.39|503.29|8
1732790180000|2024-11-28 10:36:20|505.53|503.43|505.81|503.71|505.81|503.71|505.53|503.43|15
1732790190000|2024-11-28 10:36:30|505.82|503.72|505.97|503.87|506.02|503.92|505.82|503.72|11
1732790200000|2024-11-28 10:36:40|505.96|503.86|505.76|503.66|505.96|503.86|505.76|503.66|11
1732790210000|2024-11-28 10:36:50|505.75|503.65|505.76|503.66|505.77|503.67|505.75|503.65|4
1732790220000|2024-11-28 10:37:00|505.75|503.65|505.71|503.61|505.75|503.65|505.71|503.61|5
1732790230000|2024-11-28 10:37:10|505.7|503.6|505.55|503.45|505.7|503.6|505.54|503.44|10
1732790240000|2024-11-28 10:37:20|505.67|503.57|505.65|503.55|505.67|503.57|505.65|503.55|5
1732790250000|2024-11-28 10:37:30|505.64|503.54|505.86|503.76|505.86|503.76|505.64|503.54|9
1732790260000|2024-11-28 10:37:40|505.87|503.77|505.89|503.79|505.91|503.81|505.87|503.77|9
1732790270000|2024-11-28 10:37:50|505.9|503.8|505.87|503.77|505.9|503.8|505.87|503.77|6
1732790280000|2024-11-28 10:38:00|505.86|503.76|505.74|503.64|505.86|503.76|505.74|503.64|7
1732790290000|2024-11-28 10:38:10|505.73|503.63|505.61|503.51|505.73|503.63|505.61|503.51|7
1732790300000|2024-11-28 10:38:20|505.6|503.5|505.57|503.47|505.61|503.51|505.57|503.47|6
1732790310000|2024-11-28 10:38:30|505.56|503.46|505.53|503.43|505.56|503.46|505.53|503.43|4
1732790320000|2024-11-28 10:38:40|505.52|503.42|505.49|503.39|505.52|503.42|505.49|503.39|4
1732790330000|2024-11-28 10:38:50|505.48|503.38|505.43|503.33|505.48|503.38|505.43|503.33|6
1732790340000|2024-11-28 10:39:00|505.47|503.37|505.51|503.41|505.52|503.42|505.46|503.36|8
1732790350000|2024-11-28 10:39:10|505.53|503.43|505.57|503.47|505.59|503.49|505.52|503.42|8
1732790360000|2024-11-28 10:39:20|505.56|503.46|505.45|503.35|505.56|503.46|505.45|503.35|7
1732790370000|2024-11-28 10:39:30|505.55|503.45|505.55|503.45|505.55|503.45|505.55|503.45|1
1732790380000|2024-11-28 10:39:40|505.54|503.44|505.56|503.46|505.56|503.46|505.54|503.44|5
1732790390000|2024-11-28 10:39:50|505.57|503.47|505.78|503.68|505.79|503.69|505.57|503.47|13
1732790400000|2024-11-28 10:40:00|505.77|503.67|505.71|503.61|505.77|503.67|505.71|503.61|7
1732790410000|2024-11-28 10:40:10|505.72|503.62|505.69|503.59|505.72|503.62|505.68|503.58|6
1732790420000|2024-11-28 10:40:20|505.79|503.69|505.83|503.73|505.9|503.8|505.78|503.68|11
1732790430000|2024-11-28 10:40:30|505.81|503.71|505.72|503.62|505.81|503.71|505.72|503.62|10
1732790440000|2024-11-28 10:40:40|505.71|503.61|505.7|503.6|505.71|503.61|505.7|503.6|2
1732790450000|2024-11-28 10:40:50|505.74|503.64|505.74|503.64|505.77|503.67|505.72|503.62|9
1732790460000|2024-11-28 10:41:00|505.8|503.7|505.87|503.77|505.87|503.77|505.8|503.7|5
1732790470000|2024-11-28 10:41:10|505.88|503.78|505.87|503.77|505.88|503.78|505.87|503.77|4
1732790480000|2024-11-28 10:41:20|505.89|503.79|505.81|503.71|505.95|503.85|505.74|503.64|14
1732790490000|2024-11-28 10:41:30|505.8|503.7|505.79|503.69|505.83|503.73|505.79|503.69|8
1732790500000|2024-11-28 10:41:40|505.78|503.68|505.77|503.67|505.78|503.68|505.77|503.67|2
1732790510000|2024-11-28 10:41:50|505.8|503.7|505.79|503.69|505.82|503.72|505.79|503.69|6
1732790520000|2024-11-28 10:42:00|505.78|503.68|505.76|503.66|505.79|503.69|505.76|503.66|5
1732790530000|2024-11-28 10:42:10|505.84|503.74|505.84|503.74|505.85|503.75|505.84|503.74|3
1732790540000|2024-11-28 10:42:20|505.79|503.69|505.38|503.28|505.79|503.69|505.38|503.28|16
1732790550000|2024-11-28 10:42:30|505.37|503.27|505.33|503.23|505.37|503.27|505.33|503.23|5
1732790560000|2024-11-28 10:42:40|505.32|503.22|505.24|503.14|505.32|503.22|505.2|503.1|6
1732790570000|2024-11-28 10:42:50|505.29|503.19|505.51|503.41|505.51|503.41|505.29|503.19|11
1732790580000|2024-11-28 10:43:00|505.57|503.47|505.6|503.5|505.6|503.5|505.56|503.46|7
1732790590000|2024-11-28 10:43:10|505.59|503.49|505.69|503.59|505.72|503.62|505.59|503.49|11
1732790600000|2024-11-28 10:43:20|505.68|503.58|505.46|503.36|505.68|503.58|505.37|503.27|19
1732790610000|2024-11-28 10:43:30|505.45|503.35|505.61|503.51|505.63|503.53|505.45|503.35|14
1732790620000|2024-11-28 10:43:40|505.62|503.52|505.72|503.62|505.73|503.63|505.62|503.52|6
1732790630000|2024-11-28 10:43:50|505.83|503.73|505.76|503.66|505.83|503.73|505.76|503.66|7
1732790640000|2024-11-28 10:44:00|505.94|503.84|505.91|503.81|505.94|503.84|505.86|503.76|13
1732790650000|2024-11-28 10:44:10|505.92|503.82|505.94|503.84|505.94|503.84|505.92|503.82|3
1732790660000|2024-11-28 10:44:20|506|503.9|506.02|503.92|506.06|503.96|506|503.9|5
1732790670000|2024-11-28 10:44:30|506.08|503.98|506.17|504.07|506.17|504.07|506.08|503.98|12
1732790680000|2024-11-28 10:44:40|506.18|504.08|506.18|504.08|506.18|504.08|506.17|504.07|3
1732790690000|2024-11-28 10:44:50|506.22|504.12|506.31|504.21|506.36|504.26|506.21|504.11|5
1732790700000|2024-11-28 10:45:00|506.3|504.2|506.3|504.2|506.3|504.2|506.29|504.19|3
1732790710000|2024-11-28 10:45:10|506.29|504.19|506.4|504.3|506.48|504.38|506.29|504.19|14
1732790720000|2024-11-28 10:45:20|506.39|504.29|506.34|504.24|506.39|504.29|506.34|504.24|3
1732790730000|2024-11-28 10:45:30|506.35|504.25|506.48|504.38|506.48|504.38|506.35|504.25|5
1732790740000|2024-11-28 10:45:40|506.49|504.39|506.48|504.38|506.51|504.41|506.48|504.38|6
1732790750000|2024-11-28 10:45:50|506.58|504.48|506.35|504.25|506.58|504.48|506.34|504.24|10
1732790760000|2024-11-28 10:46:00|506.34|504.24|506.38|504.28|506.39|504.29|506.34|504.24|11
1732790770000|2024-11-28 10:46:10|506.39|504.29|506.37|504.27|506.41|504.31|506.37|504.27|7
1732790780000|2024-11-28 10:46:20|506.36|504.26|506.42|504.32|506.42|504.32|506.17|504.07|15
1732790790000|2024-11-28 10:46:30|506.41|504.31|506.36|504.26|506.41|504.31|506.36|504.26|6
1732790800000|2024-11-28 10:46:40|506.25|504.15|506.14|504.04|506.25|504.15|506.14|504.04|11
1732790810000|2024-11-28 10:46:50|506.12|504.02|506.1|504|506.12|504.02|506.07|503.97|8
1732790820000|2024-11-28 10:47:00|506.09|503.99|506.07|503.97|506.09|503.99|506.07|503.97|6
1732790830000|2024-11-28 10:47:10|506.06|503.96|505.96|503.86|506.07|503.97|505.96|503.86|7
1732790840000|2024-11-28 10:47:20|505.85|503.75|505.83|503.73|505.85|503.75|505.83|503.73|3
1732790850000|2024-11-28 10:47:30|505.82|503.72|505.8|503.7|505.86|503.76|505.8|503.7|5
1732790860000|2024-11-28 10:47:40|505.81|503.71|505.81|503.71|505.81|503.71|505.81|503.71|1
1732790870000|2024-11-28 10:47:50|505.84|503.74|505.89|503.79|505.9|503.8|505.82|503.72|5
1732790880000|2024-11-28 10:48:00|505.88|503.78|505.5|503.4|505.88|503.78|505.5|503.4|16
1732790890000|2024-11-28 10:48:10|505.49|503.39|505.39|503.29|505.49|503.39|505.39|503.29|4
1732790900000|2024-11-28 10:48:20|505.4|503.3|505.11|503.01|505.4|503.3|505.11|503.01|16
1732790910000|2024-11-28 10:48:30|505.02|502.92|504.99|502.89|505.03|502.93|504.97|502.87|12
1732790920000|2024-11-28 10:48:40|505|502.9|505|502.9|505.01|502.91|504.99|502.89|9
1732790930000|2024-11-28 10:48:50|504.99|502.89|505.1|503|505.1|503|504.95|502.85|6
1732790940000|2024-11-28 10:49:00|505.07|502.97|505.02|502.92|505.07|502.97|505.02|502.92|6
1732790950000|2024-11-28 10:49:10|505.01|502.91|504.99|502.89|505.01|502.91|504.97|502.87|6
1732790960000|2024-11-28 10:49:20|504.98|502.88|505.01|502.91|505.06|502.96|504.96|502.86|11
1732790970000|2024-11-28 10:49:30|504.95|502.85|504.89|502.79|504.95|502.85|504.89|502.79|9
1732790980000|2024-11-28 10:49:40|504.88|502.78|504.82|502.72|504.93|502.83|504.82|502.72|9
1732790990000|2024-11-28 10:49:50|504.83|502.73|504.7|502.6|504.83|502.73|504.7|502.6|5
1732791000000|2024-11-28 10:50:00|504.59|502.49|504.44|502.34|504.67|502.57|504.44|502.34|15
1732791010000|2024-11-28 10:50:10|504.43|502.33|504.23|502.13|504.43|502.33|504.23|502.13|13
1732791020000|2024-11-28 10:50:20|504.22|502.12|504.18|502.08|504.22|502.12|504.18|502.08|8
1732791030000|2024-11-28 10:50:30|504.17|502.07|504.12|502.02|504.17|502.07|504.12|502.02|10
1732791040000|2024-11-28 10:50:40|504.11|502.01|504.09|501.99|504.11|502.01|504.09|501.99|3
1732791050000|2024-11-28 10:50:50|504.08|501.98|504.16|502.06|504.17|502.07|504.08|501.98|8
1732791060000|2024-11-28 10:51:00|504.15|502.05|504.16|502.06|504.17|502.07|504.15|502.05|3
1732791070000|2024-11-28 10:51:10|504.15|502.05|504.16|502.06|504.16|502.06|504.15|502.05|2
1732791080000|2024-11-28 10:51:20|504.25|502.15|504.28|502.18|504.29|502.19|504.24|502.14|10
1732791090000|2024-11-28 10:51:30|504.25|502.15|504.14|502.04|504.25|502.15|504.14|502.04|7
1732791100000|2024-11-28 10:51:40|504.13|502.03|504.07|501.97|504.13|502.03|504.07|501.97|7
1732791110000|2024-11-28 10:51:50|504.03|501.93|503.8|501.7|504.03|501.93|503.8|501.7|7
1732791120000|2024-11-28 10:52:00|503.79|501.69|503.74|501.64|503.79|501.69|503.74|501.64|6
1732791130000|2024-11-28 10:52:10|503.73|501.63|503.68|501.58|503.73|501.63|503.68|501.58|6
1732791140000|2024-11-28 10:52:20|503.81|501.71|503.86|501.76|503.86|501.76|503.81|501.71|7
1732791150000|2024-11-28 10:52:30|503.85|501.75|503.79|501.69|503.85|501.75|503.79|501.69|7
1732791160000|2024-11-28 10:52:40|503.78|501.68|503.76|501.66|503.78|501.68|503.76|501.66|3
1732791170000|2024-11-28 10:52:50|503.75|501.65|503.63|501.53|503.75|501.65|503.63|501.53|6
1732791180000|2024-11-28 10:53:00|503.62|501.52|503.32|501.22|503.62|501.52|503.32|501.22|8
1732791190000|2024-11-28 10:53:10|503.31|501.21|503.05|500.95|503.31|501.21|503.05|500.95|12
1732791200000|2024-11-28 10:53:20|503.04|500.94|503.01|500.91|503.05|500.95|503.01|500.91|6
1732791210000|2024-11-28 10:53:30|503|500.9|502.97|500.87|503|500.9|502.97|500.87|4
1732791220000|2024-11-28 10:53:40|502.96|500.86|502.95|500.85|502.96|500.86|502.95|500.85|2
1732791230000|2024-11-28 10:53:50|502.88|500.78|502.59|500.49|502.88|500.78|502.58|500.48|10
1732791240000|2024-11-28 10:54:00|502.58|500.48|502.55|500.45|502.6|500.5|502.55|500.45|9
1732791250000|2024-11-28 10:54:10|502.56|500.46|502.61|500.51|502.61|500.51|502.56|500.46|11
1732791260000|2024-11-28 10:54:20|502.62|500.52|502.83|500.73|502.84|500.74|502.62|500.52|9
1732791270000|2024-11-28 10:54:30|502.84|500.74|502.82|500.72|502.85|500.75|502.82|500.72|7
1732791280000|2024-11-28 10:54:40|502.83|500.73|502.82|500.72|502.84|500.74|502.8|500.7|8
1732791290000|2024-11-28 10:54:50|502.84|500.74|502.81|500.71|502.84|500.74|502.81|500.71|3
1732791300000|2024-11-28 10:55:00|502.85|500.75|502.78|500.68|503.01|500.91|502.78|500.68|14
1732791310000|2024-11-28 10:55:10|502.77|500.67|502.71|500.61|502.77|500.67|502.71|500.61|5
1732791320000|2024-11-28 10:55:20|502.7|500.6|502.73|500.63|502.75|500.65|502.69|500.59|12
1732791330000|2024-11-28 10:55:30|502.66|500.56|502.94|500.84|502.94|500.84|502.66|500.56|9
1732791340000|2024-11-28 10:55:40|502.93|500.83|502.9|500.8|502.93|500.83|502.9|500.8|4
1732791350000|2024-11-28 10:55:50|502.82|500.72|502.81|500.71|502.82|500.72|502.79|500.69|8
1732791360000|2024-11-28 10:56:00|502.82|500.72|502.83|500.73|502.84|500.74|502.82|500.72|3
1732791370000|2024-11-28 10:56:10|502.84|500.74|503.24|501.14|503.24|501.14|502.84|500.74|16
1732791380000|2024-11-28 10:56:20|503.25|501.15|503.23|501.13|503.26|501.16|503.22|501.12|9
1732791390000|2024-11-28 10:56:30|503.22|501.12|503.43|501.33|503.46|501.36|503.22|501.12|12
1732791400000|2024-11-28 10:56:40|503.42|501.32|503.67|501.57|503.67|501.57|503.42|501.32|15
1732791410000|2024-11-28 10:56:50|503.68|501.58|503.89|501.79|503.95|501.85|503.68|501.58|15
1732791420000|2024-11-28 10:57:00|503.88|501.78|503.86|501.76|503.88|501.78|503.86|501.76|3
1732791430000|2024-11-28 10:57:10|503.85|501.75|503.8|501.7|503.85|501.75|503.8|501.7|5
1732791440000|2024-11-28 10:57:20|503.85|501.75|503.73|501.63|503.85|501.75|503.73|501.63|6
1732791450000|2024-11-28 10:57:30|503.72|501.62|503.74|501.64|503.77|501.67|503.72|501.62|9
1732791460000|2024-11-28 10:57:40|503.75|501.65|503.78|501.68|503.82|501.72|503.74|501.64|6
1732791470000|2024-11-28 10:57:50|503.82|501.72|503.94|501.84|503.94|501.84|503.81|501.71|4
1732791480000|2024-11-28 10:58:00|503.93|501.83|503.74|501.64|503.93|501.83|503.74|501.64|10
1732791490000|2024-11-28 10:58:10|503.73|501.63|503.33|501.23|503.73|501.63|503.33|501.23|20
1732791500000|2024-11-28 10:58:20|503.34|501.24|503.3|501.2|503.34|501.24|503.3|501.2|5
1732791510000|2024-11-28 10:58:30|503.33|501.23|503.26|501.16|503.33|501.23|503.26|501.16|6
1732791520000|2024-11-28 10:58:40|503.25|501.15|503.21|501.11|503.25|501.15|503.21|501.11|7
1732791530000|2024-11-28 10:58:50|503.19|501.09|503.15|501.05|503.19|501.09|503.15|501.05|5
1732791540000|2024-11-28 10:59:00|503.14|501.04|503.1|501|503.14|501.04|503.1|501|5
1732791550000|2024-11-28 10:59:10|503.11|501.01|503.23|501.13|503.26|501.16|503.11|501.01|9
1732791560000|2024-11-28 10:59:20|503.22|501.12|503.84|501.74|503.84|501.74|503.21|501.11|17
1732791570000|2024-11-28 10:59:30|503.85|501.75|503.84|501.74|503.9|501.8|503.84|501.74|11
1732791580000|2024-11-28 10:59:40|503.83|501.73|503.81|501.71|503.83|501.73|503.81|501.71|5
1732791600000|2024-11-28 11:00:00|503.78|501.68|503.37|501.27|503.78|501.68|503.37|501.27|14
1732791610000|2024-11-28 11:00:10|503.36|501.26|503.34|501.24|503.36|501.26|503.34|501.24|7
1732791620000|2024-11-28 11:00:20|503.33|501.23|503.38|501.28|503.38|501.28|503.29|501.19|7
1732791630000|2024-11-28 11:00:30|503.39|501.29|503.39|501.29|503.41|501.31|503.39|501.29|9
1732791640000|2024-11-28 11:00:40|503.41|501.31|503.39|501.29|503.43|501.33|503.39|501.29|5
1732791650000|2024-11-28 11:00:50|503.38|501.28|503.36|501.26|503.38|501.28|503.28|501.18|9
1732791660000|2024-11-28 11:01:00|503.35|501.25|502.86|500.76|503.35|501.25|502.86|500.76|24
1732791670000|2024-11-28 11:01:10|502.85|500.75|502.57|500.47|502.85|500.75|502.57|500.47|19
1732791680000|2024-11-28 11:01:20|502.56|500.46|502.68|500.58|502.72|500.62|502.56|500.46|13
1732791690000|2024-11-28 11:01:30|502.69|500.59|502.68|500.58|502.69|500.59|502.68|500.58|4
1732791700000|2024-11-28 11:01:40|502.67|500.57|502.67|500.57|502.67|500.57|502.67|500.57|1
1732791710000|2024-11-28 11:01:50|502.66|500.56|502.63|500.53|502.68|500.58|502.63|500.53|7
1732791720000|2024-11-28 11:02:00|502.62|500.52|502.55|500.45|502.62|500.52|502.55|500.45|8
1732791730000|2024-11-28 11:02:10|502.54|500.44|502.44|500.34|502.54|500.44|502.44|500.34|7
1732791740000|2024-11-28 11:02:20|502.48|500.38|502.45|500.35|502.48|500.38|502.45|500.35|4
1732791750000|2024-11-28 11:02:30|502.44|500.34|502.32|500.22|502.44|500.34|502.32|500.22|6
1732791760000|2024-11-28 11:02:40|502.31|500.21|502.18|500.08|502.31|500.21|502.18|500.08|9
1732791770000|2024-11-28 11:02:50|502.17|500.07|501.88|499.78|502.19|500.09|501.81|499.71|14
1732791780000|2024-11-28 11:03:00|501.89|499.79|502.11|500.01|502.11|500.01|501.89|499.79|15
1732791790000|2024-11-28 11:03:10|502.1|500|502.09|499.99|502.11|500.01|502.09|499.99|6
1732791800000|2024-11-28 11:03:20|502.08|499.98|502.6|500.5|502.6|500.5|502.07|499.97|11
1732791810000|2024-11-28 11:03:30|502.61|500.51|502.45|500.35|502.61|500.51|502.45|500.35|19
1732791820000|2024-11-28 11:03:40|502.44|500.34|502.4|500.3|502.44|500.34|502.4|500.3|11
1732791830000|2024-11-28 11:03:50|502.42|500.32|502.95|500.85|502.95|500.85|502.42|500.32|18
1732791840000|2024-11-28 11:04:00|502.96|500.86|503.1|501|503.1|501|502.96|500.86|16
1732791850000|2024-11-28 11:04:10|503.11|501.01|503.18|501.08|503.18|501.08|503.11|501.01|12
1732791860000|2024-11-28 11:04:20|503.17|501.07|503.49|501.39|503.49|501.39|503.17|501.07|12
1732791870000|2024-11-28 11:04:30|503.5|501.4|503.69|501.59|503.69|501.59|503.5|501.4|12
1732791880000|2024-11-28 11:04:40|503.7|501.6|503.83|501.73|503.83|501.73|503.69|501.59|5
1732791890000|2024-11-28 11:04:50|503.6|501.5|503.75|501.65|503.75|501.65|503.6|501.5|15
1732791900000|2024-11-28 11:05:00|503.76|501.66|503.82|501.72|503.85|501.75|503.76|501.66|15
1732791910000|2024-11-28 11:05:10|503.8|501.7|503.75|501.65|503.83|501.73|503.75|501.65|8
1732791920000|2024-11-28 11:05:20|503.74|501.64|503.79|501.69|503.82|501.72|503.71|501.61|10
1732791930000|2024-11-28 11:05:30|503.78|501.68|503.8|501.7|503.9|501.8|503.78|501.68|7
1732791940000|2024-11-28 11:05:40|503.79|501.69|503.89|501.79|503.9|501.8|503.79|501.69|6
1732791950000|2024-11-28 11:05:50|503.88|501.78|503.83|501.73|503.88|501.78|503.83|501.73|6
1732791960000|2024-11-28 11:06:00|503.82|501.72|503.57|501.47|503.82|501.72|503.37|501.27|8
1732791970000|2024-11-28 11:06:10|503.55|501.45|503.42|501.32|503.55|501.45|503.42|501.32|12
1732791980000|2024-11-28 11:06:20|503.44|501.34|503.68|501.58|503.68|501.58|503.4|501.3|12
1732791990000|2024-11-28 11:06:30|503.69|501.59|503.77|501.67|503.81|501.71|503.69|501.59|14
1732792000000|2024-11-28 11:06:40|503.76|501.66|503.74|501.64|503.76|501.66|503.74|501.64|5
1732792010000|2024-11-28 11:06:50|503.73|501.63|503.86|501.76|503.94|501.84|503.72|501.62|5
1732792020000|2024-11-28 11:07:00|503.93|501.83|503.88|501.78|503.93|501.83|503.88|501.78|6
1732792030000|2024-11-28 11:07:10|503.97|501.87|504.27|502.17|504.27|502.17|503.95|501.85|15
1732792040000|2024-11-28 11:07:20|504.26|502.16|504.01|501.91|504.26|502.16|504.01|501.91|8
1732792050000|2024-11-28 11:07:30|504|501.9|503.85|501.75|504|501.9|503.85|501.75|15
1732792060000|2024-11-28 11:07:40|503.84|501.74|503.81|501.71|503.84|501.74|503.81|501.71|4
1732792070000|2024-11-28 11:07:50|503.8|501.7|503.82|501.72|503.83|501.73|503.78|501.68|5
1732792080000|2024-11-28 11:08:00|503.81|501.71|503.8|501.7|503.82|501.72|503.8|501.7|5
1732792090000|2024-11-28 11:08:10|503.79|501.69|503.81|501.71|503.82|501.72|503.77|501.67|5
1732792100000|2024-11-28 11:08:20|503.78|501.68|503.73|501.63|503.78|501.68|503.73|501.63|6
1732792110000|2024-11-28 11:08:30|503.84|501.74|503.87|501.77|503.88|501.78|503.83|501.73|7
1732792120000|2024-11-28 11:08:40|503.86|501.76|503.8|501.7|503.86|501.76|503.8|501.7|7
1732792130000|2024-11-28 11:08:50|503.79|501.69|503.5|501.4|503.79|501.69|503.5|501.4|11
1732792140000|2024-11-28 11:09:00|503.49|501.39|503|500.9|503.49|501.39|503|500.9|18
1732792150000|2024-11-28 11:09:10|502.98|500.88|502.85|500.75|502.98|500.88|502.85|500.75|10
1732792160000|2024-11-28 11:09:20|502.84|500.74|502.84|500.74|502.9|500.8|502.83|500.73|9
1732792170000|2024-11-28 11:09:30|502.83|500.73|502.81|500.71|502.83|500.73|502.8|500.7|5
1732792180000|2024-11-28 11:09:40|502.8|500.7|502.8|500.7|502.81|500.71|502.79|500.69|5
1732792190000|2024-11-28 11:09:50|502.85|500.75|503|500.9|503.02|500.92|502.84|500.74|7
1732792200000|2024-11-28 11:10:00|502.99|500.89|503|500.9|503|500.9|502.98|500.88|6
1732792210000|2024-11-28 11:10:10|502.99|500.89|503.2|501.1|503.2|501.1|502.99|500.89|7
1732792220000|2024-11-28 11:10:20|503.21|501.11|503.51|501.41|503.52|501.42|503.21|501.11|17
1732792230000|2024-11-28 11:10:30|503.5|501.4|503.46|501.36|503.5|501.4|503.46|501.36|5
1732792240000|2024-11-28 11:10:40|503.45|501.35|503.4|501.3|503.47|501.37|503.4|501.3|6
1732792250000|2024-11-28 11:10:50|503.39|501.29|503.43|501.33|503.43|501.33|503.39|501.29|2
1732792260000|2024-11-28 11:11:00|503.42|501.32|503.38|501.28|503.42|501.32|503.38|501.28|5
1732792270000|2024-11-28 11:11:10|503.25|501.15|503.03|500.93|503.26|501.16|503.03|500.93|11
1732792280000|2024-11-28 11:11:20|503.04|500.94|502.64|500.54|503.04|500.94|502.62|500.52|20
1732792290000|2024-11-28 11:11:30|502.63|500.53|502.57|500.47|502.63|500.53|502.57|500.47|7
1732792300000|2024-11-28 11:11:40|502.56|500.46|502.43|500.33|502.56|500.46|502.43|500.33|8
1732792310000|2024-11-28 11:11:50|502.42|500.32|502.25|500.15|502.42|500.32|502.25|500.15|9
1732792320000|2024-11-28 11:12:00|502.24|500.14|502.17|500.07|502.24|500.14|502.17|500.07|8
1732792330000|2024-11-28 11:12:10|502.16|500.06|502.12|500.02|502.16|500.06|502.12|500.02|5
1732792340000|2024-11-28 11:12:20|502.11|500.01|501.77|499.67|502.11|500.01|501.75|499.65|8
1732792350000|2024-11-28 11:12:30|501.78|499.68|501.75|499.65|501.78|499.68|501.73|499.63|9
1732792360000|2024-11-28 11:12:40|501.74|499.64|501.72|499.62|501.74|499.64|501.71|499.61|5
1732792370000|2024-11-28 11:12:50|501.71|499.61|501.83|499.73|501.83|499.73|501.71|499.61|7
1732792380000|2024-11-28 11:13:00|501.82|499.72|501.93|499.83|501.95|499.85|501.8|499.7|9
1732792390000|2024-11-28 11:13:10|501.92|499.82|501.9|499.8|501.92|499.82|501.9|499.8|3
1732792400000|2024-11-28 11:13:20|501.87|499.77|501.84|499.74|501.87|499.77|501.84|499.74|4
1732792410000|2024-11-28 11:13:30|501.83|499.73|501.74|499.64|501.83|499.73|501.74|499.64|5
1732792420000|2024-11-28 11:13:40|501.73|499.63|501.71|499.61|501.73|499.63|501.71|499.61|3
1732792430000|2024-11-28 11:13:50|501.7|499.6|501.87|499.77|501.87|499.77|501.7|499.6|9
1732792440000|2024-11-28 11:14:00|501.97|499.87|502.18|500.08|502.18|500.08|501.95|499.85|10
1732792450000|2024-11-28 11:14:10|502.19|500.09|502.22|500.12|502.23|500.13|502.19|500.09|8
1732792460000|2024-11-28 11:14:20|502.23|500.13|502.38|500.28|502.42|500.32|502.21|500.11|13
1732792470000|2024-11-28 11:14:30|502.37|500.27|502.26|500.16|502.37|500.27|502.26|500.16|12
1732792480000|2024-11-28 11:14:40|502.25|500.15|502.21|500.11|502.28|500.18|502.21|500.11|6
1732792490000|2024-11-28 11:14:50|502.42|500.32|502.36|500.26|502.43|500.33|502.2|500.1|11
1732792500000|2024-11-28 11:15:00|502.35|500.25|502.29|500.19|502.35|500.25|502.29|500.19|7
1732792510000|2024-11-28 11:15:10|502.28|500.18|502.58|500.48|502.58|500.48|502.24|500.14|15
1732792520000|2024-11-28 11:15:20|502.59|500.49|502.77|500.67|502.79|500.69|502.59|500.49|9
1732792530000|2024-11-28 11:15:30|502.76|500.66|502.58|500.48|502.76|500.66|502.58|500.48|14
1732792540000|2024-11-28 11:15:40|502.57|500.47|502.38|500.28|502.57|500.47|502.38|500.28|10
1732792550000|2024-11-28 11:15:50|502.37|500.27|502.09|499.99|502.37|500.27|502.09|499.99|14
1732792560000|2024-11-28 11:16:00|502.08|499.98|502.02|499.92|502.08|499.98|502.02|499.92|7
1732792570000|2024-11-28 11:16:10|502.03|499.93|501.53|499.43|502.03|499.93|501.53|499.43|15
1732792580000|2024-11-28 11:16:20|501.52|499.42|501.31|499.21|501.52|499.42|501.31|499.21|16
1732792590000|2024-11-28 11:16:30|501.3|499.2|501.34|499.24|501.35|499.25|501.23|499.13|16
1732792600000|2024-11-28 11:16:40|501.35|499.25|501.79|499.69|501.79|499.69|501.35|499.25|23
1732792610000|2024-11-28 11:16:50|501.8|499.7|502.06|499.96|502.1|500|501.8|499.7|15
1732792620000|2024-11-28 11:17:00|502.05|499.95|501.89|499.79|502.05|499.95|501.89|499.79|14
1732792630000|2024-11-28 11:17:10|501.88|499.78|501.78|499.68|501.88|499.78|501.78|499.68|10
1732792640000|2024-11-28 11:17:20|501.77|499.67|501.97|499.87|501.99|499.89|501.77|499.67|7
1732792650000|2024-11-28 11:17:30|501.96|499.86|502.06|499.96|502.09|499.99|501.95|499.85|10
1732792660000|2024-11-28 11:17:40|502.05|499.95|501.89|499.79|502.05|499.95|501.89|499.79|12
1732792670000|2024-11-28 11:17:50|501.87|499.77|501.88|499.78|501.88|499.78|501.87|499.77|2
1732792680000|2024-11-28 11:18:00|501.87|499.77|501.72|499.62|501.87|499.77|501.72|499.62|8
1732792690000|2024-11-28 11:18:10|501.73|499.63|501.68|499.58|501.74|499.64|501.68|499.58|8
1732792700000|2024-11-28 11:18:20|501.67|499.57|501.6|499.5|501.67|499.57|501.58|499.48|8
1732792710000|2024-11-28 11:18:30|501.59|499.49|501.4|499.3|501.59|499.49|501.4|499.3|7
1732792720000|2024-11-28 11:18:40|501.39|499.29|501.49|499.39|501.5|499.4|501.37|499.27|11
1732792730000|2024-11-28 11:18:50|501.48|499.38|501.37|499.27|501.48|499.38|501.37|499.27|14
1732792740000|2024-11-28 11:19:00|501.36|499.26|501.51|499.41|501.53|499.43|501.34|499.24|9
1732792750000|2024-11-28 11:19:10|501.5|499.4|501.39|499.29|501.5|499.4|501.39|499.29|8
1732792760000|2024-11-28 11:19:20|501.38|499.28|501.35|499.25|501.38|499.28|501.35|499.25|4
1732792770000|2024-11-28 11:19:30|501.34|499.24|501.32|499.22|501.35|499.25|501.32|499.22|7
1732792780000|2024-11-28 11:19:40|501.31|499.21|501.2|499.1|501.35|499.25|501.19|499.09|11
1732792790000|2024-11-28 11:19:50|501.19|499.09|500.7|498.6|501.19|499.09|500.62|498.52|19
1732792800000|2024-11-28 11:20:00|500.69|498.59|500.55|498.45|500.69|498.59|500.55|498.45|14
1732792810000|2024-11-28 11:20:10|500.54|498.44|500.25|498.15|500.54|498.44|500.25|498.15|13
1732792820000|2024-11-28 11:20:20|500.24|498.14|500.18|498.08|500.24|498.14|500.18|498.08|7
1732792830000|2024-11-28 11:20:30|500.17|498.07|500.15|498.05|500.17|498.07|500.15|498.05|3
1732792840000|2024-11-28 11:20:40|500.18|498.08|500.13|498.03|500.18|498.08|500.13|498.03|4
1732792850000|2024-11-28 11:20:50|499.99|497.89|500.04|497.94|500.04|497.94|499.96|497.86|5
1732792860000|2024-11-28 11:21:00|500.05|497.95|500.38|498.28|500.38|498.28|500.03|497.93|12
1732792870000|2024-11-28 11:21:10|500.39|498.29|500.54|498.44|500.54|498.44|500.39|498.29|17
1732792880000|2024-11-28 11:21:20|500.58|498.48|500.94|498.84|500.96|498.86|500.58|498.48|22
1732792890000|2024-11-28 11:21:30|500.93|498.83|501.17|499.07|501.17|499.07|500.93|498.83|12
1732792900000|2024-11-28 11:21:40|501.18|499.08|501.49|499.39|501.51|499.41|501.16|499.06|16
1732792910000|2024-11-28 11:21:50|501.48|499.38|501.49|499.39|501.5|499.4|501.48|499.38|8
1732792920000|2024-11-28 11:22:00|501.5|499.4|501.8|499.7|501.8|499.7|501.49|499.39|16
1732792930000|2024-11-28 11:22:10|501.81|499.71|501.99|499.89|501.99|499.89|501.8|499.7|9
1732792940000|2024-11-28 11:22:20|502|499.9|502.48|500.38|502.48|500.38|502|499.9|16
1732792950000|2024-11-28 11:22:30|502.47|500.37|502.16|500.06|502.47|500.37|502.16|500.06|22
1732792960000|2024-11-28 11:22:40|502.15|500.05|502.16|500.06|502.16|500.06|502.15|500.05|2
1732792970000|2024-11-28 11:22:50|502.18|500.08|502.23|500.13|502.27|500.17|502.15|500.05|8
1732792980000|2024-11-28 11:23:00|502.22|500.12|502.2|500.1|502.24|500.14|502.2|500.1|11
1732792990000|2024-11-28 11:23:10|502.19|500.09|502.14|500.04|502.21|500.11|502.14|500.04|12
1732793000000|2024-11-28 11:23:20|502.13|500.03|502.12|500.02|502.13|500.03|502.12|500.02|2
1732793010000|2024-11-28 11:23:30|502.11|500.01|502.16|500.06|502.19|500.09|502.11|500.01|5
1732793020000|2024-11-28 11:23:40|502.15|500.05|502.14|500.04|502.16|500.06|502.14|500.04|4
1732793030000|2024-11-28 11:23:50|502.18|500.08|502.42|500.32|502.42|500.32|502.18|500.08|7
1732793040000|2024-11-28 11:24:00|502.43|500.33|502.44|500.34|502.45|500.35|502.42|500.32|10
1732793050000|2024-11-28 11:24:10|502.45|500.35|502.48|500.38|502.49|500.39|502.44|500.34|8
1732793060000|2024-11-28 11:24:20|502.47|500.37|502.58|500.48|502.58|500.48|502.38|500.28|10
1732793070000|2024-11-28 11:24:30|502.62|500.52|502.61|500.51|502.63|500.53|502.6|500.5|9
1732793080000|2024-11-28 11:24:40|502.62|500.52|502.62|500.52|502.64|500.54|502.62|500.52|8
1732793090000|2024-11-28 11:24:50|502.61|500.51|502.67|500.57|502.67|500.57|502.57|500.47|4
1732793100000|2024-11-28 11:25:00|502.68|500.58|502.66|500.56|502.68|500.58|502.64|500.54|7
1732793110000|2024-11-28 11:25:10|502.65|500.55|502.64|500.54|502.65|500.55|502.63|500.53|5
1732793120000|2024-11-28 11:25:20|502.63|500.53|502.57|500.47|502.63|500.53|502.57|500.47|7
1732793130000|2024-11-28 11:25:30|502.56|500.46|502.78|500.68|502.86|500.76|502.55|500.45|15
1732793140000|2024-11-28 11:25:40|502.77|500.67|502.69|500.59|502.77|500.67|502.69|500.59|11
1732793150000|2024-11-28 11:25:50|502.68|500.58|502.83|500.73|502.83|500.73|502.67|500.57|8
1732793160000|2024-11-28 11:26:00|502.84|500.74|502.85|500.75|502.85|500.75|502.84|500.74|2
1732793170000|2024-11-28 11:26:10|502.86|500.76|502.45|500.35|502.86|500.76|502.45|500.35|18
1732793180000|2024-11-28 11:26:20|502.44|500.34|502.41|500.31|502.44|500.34|502.41|500.31|4
1732793190000|2024-11-28 11:26:30|502.42|500.32|502.38|500.28|502.42|500.32|502.38|500.28|6
1732793200000|2024-11-28 11:26:40|502.37|500.27|502.47|500.37|502.47|500.37|502.37|500.27|7
1732793210000|2024-11-28 11:26:50|502.54|500.44|502.81|500.71|502.81|500.71|502.51|500.41|18
1732793220000|2024-11-28 11:27:00|502.82|500.72|502.73|500.63|502.82|500.72|502.73|500.63|10
1732793230000|2024-11-28 11:27:10|502.72|500.62|502.72|500.62|502.73|500.63|502.72|500.62|3
1732793240000|2024-11-28 11:27:20|502.57|500.47|502.73|500.63|502.73|500.63|502.57|500.47|6
1732793250000|2024-11-28 11:27:30|502.72|500.62|502.72|500.62|502.72|500.62|502.69|500.59|4
1732793260000|2024-11-28 11:27:40|502.75|500.65|502.72|500.62|502.75|500.65|502.72|500.62|4
1732793270000|2024-11-28 11:27:50|502.7|500.6|502.79|500.69|502.8|500.7|502.68|500.58|5
1732793280000|2024-11-28 11:28:00|502.89|500.79|502.79|500.69|502.89|500.79|502.78|500.68|4
1732793290000|2024-11-28 11:28:10|502.8|500.7|502.65|500.55|502.8|500.7|502.65|500.55|8
1732793300000|2024-11-28 11:28:20|502.64|500.54|502.68|500.58|502.68|500.58|502.63|500.53|8
1732793310000|2024-11-28 11:28:30|502.74|500.64|502.74|500.64|502.77|500.67|502.74|500.64|11
1732793320000|2024-11-28 11:28:40|502.73|500.63|502.72|500.62|502.74|500.64|502.72|500.62|4
1732793330000|2024-11-28 11:28:50|502.71|500.61|502.7|500.6|502.71|500.61|502.7|500.6|2
1732793340000|2024-11-28 11:29:00|502.69|500.59|502.62|500.52|502.69|500.59|502.61|500.51|6
1732793350000|2024-11-28 11:29:10|502.56|500.46|502.36|500.26|502.56|500.46|502.36|500.26|13
1732793360000|2024-11-28 11:29:20|502.35|500.25|502.11|500.01|502.35|500.25|502.1|500|10
1732793370000|2024-11-28 11:29:30|502.1|500|502.06|499.96|502.1|500|502.06|499.96|5
1732793380000|2024-11-28 11:29:40|502.05|499.95|502.17|500.07|502.18|500.08|502.05|499.95|5
1732793390000|2024-11-28 11:29:50|502.18|500.08|502.24|500.14|502.25|500.15|502.14|500.04|8
1732793400000|2024-11-28 11:30:00|502.25|500.15|502.19|500.09|502.25|500.15|502.19|500.09|9
1732793410000|2024-11-28 11:30:10|502.31|500.21|502.44|500.34|502.44|500.34|502.26|500.16|16
1732793420000|2024-11-28 11:30:20|502.45|500.35|502.33|500.23|502.46|500.36|502.33|500.23|8
1732793430000|2024-11-28 11:30:30|502.35|500.25|502.35|500.25|502.38|500.28|502.35|500.25|7
1732793440000|2024-11-28 11:30:40|502.34|500.24|502.02|499.92|502.38|500.28|502.02|499.92|16
1732793450000|2024-11-28 11:30:50|502.01|499.91|501.78|499.68|502.01|499.91|501.78|499.68|10
1732793460000|2024-11-28 11:31:00|501.79|499.69|501.77|499.67|501.98|499.88|501.77|499.67|19
1732793470000|2024-11-28 11:31:10|501.69|499.59|501.9|499.8|501.9|499.8|501.67|499.57|8
1732793480000|2024-11-28 11:31:20|501.91|499.81|501.84|499.74|501.91|499.81|501.84|499.74|11
1732793490000|2024-11-28 11:31:30|501.83|499.73|501.82|499.72|501.84|499.74|501.82|499.72|4
1732793500000|2024-11-28 11:31:40|501.83|499.73|502.22|500.12|502.22|500.12|501.83|499.73|7
1732793510000|2024-11-28 11:31:50|502.23|500.13|502.48|500.38|502.48|500.38|502.23|500.13|11
1732793520000|2024-11-28 11:32:00|502.57|500.47|502.6|500.5|502.63|500.53|502.57|500.47|12
1732793530000|2024-11-28 11:32:10|502.59|500.49|502.6|500.5|502.6|500.5|502.58|500.48|7
1732793540000|2024-11-28 11:32:20|502.65|500.55|502.8|500.7|502.8|500.7|502.64|500.54|10
1732793550000|2024-11-28 11:32:30|502.79|500.69|502.61|500.51|502.79|500.69|502.61|500.51|12
1732793560000|2024-11-28 11:32:40|502.6|500.5|502.45|500.35|502.6|500.5|502.45|500.35|8
1732793570000|2024-11-28 11:32:50|502.44|500.34|502|499.9|502.44|500.34|502|499.9|22
1732793580000|2024-11-28 11:33:00|501.99|499.89|501.81|499.71|501.99|499.89|501.79|499.69|10
1732793590000|2024-11-28 11:33:10|501.82|499.72|501.74|499.64|501.82|499.72|501.74|499.64|12
1732793600000|2024-11-28 11:33:20|501.73|499.63|501.69|499.59|501.73|499.63|501.69|499.59|7
1732793610000|2024-11-28 11:33:30|501.68|499.58|501.71|499.61|501.72|499.62|501.67|499.57|6
1732793620000|2024-11-28 11:33:40|501.7|499.6|501.56|499.46|501.7|499.6|501.54|499.44|11
1732793630000|2024-11-28 11:33:50|501.49|499.39|501.44|499.34|501.49|499.39|501.44|499.34|6
1732793640000|2024-11-28 11:34:00|501.43|499.33|501.47|499.37|501.5|499.4|501.42|499.32|9
1732793650000|2024-11-28 11:34:10|501.46|499.36|501.5|499.4|501.51|499.41|501.46|499.36|6
1732793660000|2024-11-28 11:34:20|501.49|499.39|501|498.9|501.49|499.39|501|498.9|13
1732793670000|2024-11-28 11:34:30|500.99|498.89|500.66|498.56|500.99|498.89|500.66|498.56|16
1732793680000|2024-11-28 11:34:40|500.65|498.55|500.67|498.57|500.67|498.57|500.59|498.49|15
1732793690000|2024-11-28 11:34:50|500.7|498.6|500.81|498.71|500.81|498.71|500.7|498.6|5
1732793700000|2024-11-28 11:35:00|500.8|498.7|501.2|499.1|501.2|499.1|500.79|498.69|15
1732793710000|2024-11-28 11:35:10|501.21|499.11|500.96|498.86|501.23|499.13|500.94|498.84|18
1732793720000|2024-11-28 11:35:20|500.97|498.87|501.22|499.12|501.22|499.12|500.97|498.87|6
1732793730000|2024-11-28 11:35:30|501.23|499.13|501.49|499.39|501.49|499.39|501.23|499.13|16
1732793740000|2024-11-28 11:35:40|501.5|499.4|501.57|499.47|501.57|499.47|501.5|499.4|6
1732793750000|2024-11-28 11:35:50|501.56|499.46|501.56|499.46|501.61|499.51|501.5|499.4|15
1732793760000|2024-11-28 11:36:00|501.54|499.44|501.62|499.52|501.62|499.52|501.54|499.44|4
1732793770000|2024-11-28 11:36:10|501.63|499.53|501.88|499.78|501.92|499.82|501.63|499.53|13
1732793780000|2024-11-28 11:36:20|501.87|499.77|501.78|499.68|501.89|499.79|501.78|499.68|5
1732793790000|2024-11-28 11:36:30|501.77|499.67|501.76|499.66|501.79|499.69|501.74|499.64|9
1732793800000|2024-11-28 11:36:40|501.75|499.65|501.78|499.68|501.78|499.68|501.73|499.63|11
1732793810000|2024-11-28 11:36:50|501.95|499.85|502.15|500.05|502.19|500.09|501.84|499.74|15
1732793820000|2024-11-28 11:37:00|502.16|500.06|502.16|500.06|502.16|500.06|502.15|500.05|3
1732793830000|2024-11-28 11:37:10|502.15|500.05|502.21|500.11|502.22|500.12|502.13|500.03|12
1732793840000|2024-11-28 11:37:20|502.22|500.12|502.22|500.12|502.25|500.15|502.22|500.12|5
1732793850000|2024-11-28 11:37:30|502.23|500.13|502.23|500.13|502.23|500.13|502.2|500.1|11
1732793860000|2024-11-28 11:37:40|502.25|500.15|502.28|500.18|502.28|500.18|502.25|500.15|4
1732793870000|2024-11-28 11:37:50|502.29|500.19|502.12|500.02|502.37|500.27|502.12|500.02|15
1732793880000|2024-11-28 11:38:00|502.11|500.01|502.12|500.02|502.12|500.02|502.09|499.99|4
1732793890000|2024-11-28 11:38:10|502.11|500.01|502.03|499.93|502.11|500.01|502.03|499.93|6
1732793900000|2024-11-28 11:38:20|502.02|499.92|501.87|499.77|502.02|499.92|501.85|499.75|7
1732793910000|2024-11-28 11:38:30|501.85|499.75|501.93|499.83|501.97|499.87|501.85|499.75|8
1732793920000|2024-11-28 11:38:40|501.92|499.82|501.96|499.86|501.97|499.87|501.92|499.82|6
1732793930000|2024-11-28 11:38:50|502.04|499.94|502.1|500|502.11|500.01|501.98|499.88|7
1732793940000|2024-11-28 11:39:00|502.11|500.01|502.07|499.97|502.11|500.01|502.07|499.97|6
1732793950000|2024-11-28 11:39:10|502.06|499.96|501.99|499.89|502.07|499.97|501.99|499.89|8
1732793960000|2024-11-28 11:39:20|501.89|499.79|501.95|499.85|501.96|499.86|501.87|499.77|9
1732793970000|2024-11-28 11:39:30|502|499.9|502.24|500.14|502.31|500.21|501.99|499.89|9
1732793980000|2024-11-28 11:39:40|502.25|500.15|502.26|500.16|502.26|500.16|502.25|500.15|6
1732793990000|2024-11-28 11:39:50|502.27|500.17|502.43|500.33|502.43|500.33|502.27|500.17|4
1732794000000|2024-11-28 11:40:00|502.44|500.34|502.64|500.54|502.64|500.54|502.44|500.34|8
1732794010000|2024-11-28 11:40:10|502.65|500.55|502.65|500.55|502.66|500.56|502.65|500.55|3
1732794020000|2024-11-28 11:40:20|502.6|500.5|502.72|500.62|502.72|500.62|502.6|500.5|5
1732794030000|2024-11-28 11:40:30|502.73|500.63|502.93|500.83|502.93|500.83|502.72|500.62|11
1732794040000|2024-11-28 11:40:40|502.94|500.84|503.07|500.97|503.07|500.97|502.93|500.83|16
1732794050000|2024-11-28 11:40:50|503.08|500.98|503.32|501.22|503.32|501.22|503.08|500.98|8
1732794060000|2024-11-28 11:41:00|503.31|501.21|503.3|501.2|503.31|501.21|503.3|501.2|2
1732794070000|2024-11-28 11:41:10|503.29|501.19|503.35|501.25|503.35|501.25|503.29|501.19|4
1732794080000|2024-11-28 11:41:20|503.36|501.26|503.32|501.22|503.37|501.27|503.32|501.22|9
1732794090000|2024-11-28 11:41:30|503.31|501.21|503.33|501.23|503.34|501.24|503.28|501.18|8
1732794100000|2024-11-28 11:41:40|503.34|501.24|503.34|501.24|503.34|501.24|503.29|501.19|7
1732794110000|2024-11-28 11:41:50|503.33|501.23|503.5|501.4|503.51|501.41|503.32|501.22|5
1732794120000|2024-11-28 11:42:00|503.49|501.39|503.45|501.35|503.5|501.4|503.45|501.35|7
1732794130000|2024-11-28 11:42:10|503.44|501.34|503.39|501.29|503.44|501.34|503.39|501.29|10
1732794140000|2024-11-28 11:42:20|503.31|501.21|503.34|501.24|503.34|501.24|503.29|501.19|7
1732794150000|2024-11-28 11:42:30|503.49|501.39|503.47|501.37|503.5|501.4|503.46|501.36|6
1732794160000|2024-11-28 11:42:40|503.46|501.36|503.59|501.49|503.59|501.49|503.46|501.36|10
1732794170000|2024-11-28 11:42:50|503.6|501.5|503.83|501.73|503.83|501.73|503.6|501.5|15
1732794180000|2024-11-28 11:43:00|503.82|501.72|503.94|501.84|503.94|501.84|503.82|501.72|4
1732794190000|2024-11-28 11:43:10|503.93|501.83|503.93|501.83|503.93|501.83|503.91|501.81|6
1732794200000|2024-11-28 11:43:20|504|501.9|503.9|501.8|504|501.9|503.73|501.63|22
1732794210000|2024-11-28 11:43:30|504.07|501.97|504|501.9|504.07|501.97|503.95|501.85|7
1732794220000|2024-11-28 11:43:40|504.01|501.91|504.13|502.03|504.13|502.03|504.01|501.91|9
1732794230000|2024-11-28 11:43:50|504.14|502.04|504.17|502.07|504.17|502.07|504.14|502.04|4
1732794240000|2024-11-28 11:44:00|504.18|502.08|504.17|502.07|504.19|502.09|504.17|502.07|8
1732794250000|2024-11-28 11:44:10|504.28|502.18|504.27|502.17|504.28|502.18|504.27|502.17|4
1732794260000|2024-11-28 11:44:20|504.28|502.18|504.31|502.21|504.36|502.26|504.28|502.18|13
1732794270000|2024-11-28 11:44:30|504.32|502.22|504.29|502.19|504.32|502.22|504.29|502.19|6
1732794280000|2024-11-28 11:44:40|504.28|502.18|504.31|502.21|504.32|502.22|504.28|502.18|4
1732794290000|2024-11-28 11:44:50|504.32|502.22|504.34|502.24|504.37|502.27|504.32|502.22|5
1732794300000|2024-11-28 11:45:00|504.33|502.23|504.35|502.25|504.35|502.25|504.33|502.23|5
1732794310000|2024-11-28 11:45:10|504.34|502.24|504.48|502.38|504.49|502.39|504.3|502.2|6
1732794320000|2024-11-28 11:45:20|504.47|502.37|504.42|502.32|504.47|502.37|504.4|502.3|15
1732794330000|2024-11-28 11:45:30|504.41|502.31|504.38|502.28|504.41|502.31|504.33|502.23|12
1732794340000|2024-11-28 11:45:40|504.37|502.27|504.25|502.15|504.4|502.3|504.22|502.12|12
1732794350000|2024-11-28 11:45:50|504.24|502.14|504.21|502.11|504.24|502.14|504.21|502.11|4
1732794360000|2024-11-28 11:46:00|504.2|502.1|504.2|502.1|504.26|502.16|504.16|502.06|11
1732794370000|2024-11-28 11:46:10|504.19|502.09|504.32|502.22|504.32|502.22|504.19|502.09|11
1732794380000|2024-11-28 11:46:20|504.31|502.21|504.37|502.27|504.42|502.32|504.31|502.21|8
1732794390000|2024-11-28 11:46:30|504.38|502.28|504.35|502.25|504.38|502.28|504.33|502.23|17
1732794400000|2024-11-28 11:46:40|504.36|502.26|504.39|502.29|504.39|502.29|504.35|502.25|6
1732794410000|2024-11-28 11:46:50|504.38|502.28|504.57|502.47|504.57|502.47|504.38|502.28|8
1732794420000|2024-11-28 11:47:00|504.58|502.48|504.9|502.8|504.91|502.81|504.58|502.48|13
1732794430000|2024-11-28 11:47:10|504.93|502.83|504.99|502.89|505.17|503.07|504.93|502.83|9
1732794440000|2024-11-28 11:47:20|505|502.9|504.99|502.89|505|502.9|504.99|502.89|4
1732794450000|2024-11-28 11:47:30|505.03|502.93|505.15|503.05|505.18|503.08|504.99|502.89|5
1732794460000|2024-11-28 11:47:40|505.16|503.06|505.11|503.01|505.16|503.06|505.11|503.01|6
1732794470000|2024-11-28 11:47:50|505.13|503.03|505.35|503.25|505.35|503.25|505.13|503.03|13
1732794480000|2024-11-28 11:48:00|505.34|503.24|505.14|503.04|505.34|503.24|505.13|503.03|15
1732794490000|2024-11-28 11:48:10|505.13|503.03|505.06|502.96|505.13|503.03|505.06|502.96|11
1732794500000|2024-11-28 11:48:20|505.07|502.97|505.31|503.21|505.32|503.22|505.05|502.95|6
1732794510000|2024-11-28 11:48:30|505.32|503.22|505.3|503.2|505.32|503.22|505.3|503.2|5
1732794520000|2024-11-28 11:48:40|505.29|503.19|505.56|503.46|505.56|503.46|505.29|503.19|19
1732794530000|2024-11-28 11:48:50|505.57|503.47|505.81|503.71|505.84|503.74|505.57|503.47|9
1732794540000|2024-11-28 11:49:00|505.82|503.72|505.85|503.75|505.85|503.75|505.82|503.72|6
1732794550000|2024-11-28 11:49:10|505.87|503.77|505.86|503.76|505.9|503.8|505.86|503.76|10
1732794560000|2024-11-28 11:49:20|505.85|503.75|505.98|503.88|506.05|503.95|505.85|503.75|9
1732794570000|2024-11-28 11:49:30|505.99|503.89|506.17|504.07|506.17|504.07|505.99|503.89|11
1732794580000|2024-11-28 11:49:40|506.16|504.06|506.22|504.12|506.22|504.12|506.13|504.03|10
1732794590000|2024-11-28 11:49:50|506.33|504.23|506.37|504.27|506.37|504.27|506.33|504.23|5
1732794600000|2024-11-28 11:50:00|506.36|504.26|506.32|504.22|506.36|504.26|506.32|504.22|7
1732794610000|2024-11-28 11:50:10|506.31|504.21|506.12|504.02|506.31|504.21|506.12|504.02|8
1732794620000|2024-11-28 11:50:20|506.14|504.04|506.14|504.04|506.18|504.08|506.11|504.01|8
1732794630000|2024-11-28 11:50:30|506.13|504.03|506.01|503.91|506.13|504.03|506|503.9|11
1732794640000|2024-11-28 11:50:40|506|503.9|506.03|503.93|506.03|503.93|505.97|503.87|9
1732794650000|2024-11-28 11:50:50|506.01|503.91|505.95|503.85|506.01|503.91|505.95|503.85|7
1732794660000|2024-11-28 11:51:00|505.94|503.84|505.61|503.51|505.94|503.84|505.61|503.51|13
1732794670000|2024-11-28 11:51:10|505.6|503.5|505.64|503.54|505.68|503.58|505.57|503.47|9
1732794680000|2024-11-28 11:51:20|505.65|503.55|505.59|503.49|505.65|503.55|505.59|503.49|7
1732794690000|2024-11-28 11:51:30|505.58|503.48|505.55|503.45|505.58|503.48|505.55|503.45|4
1732794700000|2024-11-28 11:51:40|505.54|503.44|505.76|503.66|505.77|503.67|505.52|503.42|10
1732794710000|2024-11-28 11:51:50|505.77|503.67|505.74|503.64|505.78|503.68|505.74|503.64|7
1732794720000|2024-11-28 11:52:00|505.71|503.61|505.69|503.59|505.72|503.62|505.69|503.59|8
1732794730000|2024-11-28 11:52:10|505.68|503.58|505.78|503.68|505.78|503.68|505.64|503.54|8
1732794740000|2024-11-28 11:52:20|505.77|503.67|505.97|503.87|505.98|503.88|505.77|503.67|11
1732794750000|2024-11-28 11:52:30|505.96|503.86|505.95|503.85|505.97|503.87|505.95|503.85|8
1732794760000|2024-11-28 11:52:40|505.96|503.86|505.94|503.84|505.96|503.86|505.94|503.84|3
1732794770000|2024-11-28 11:52:50|505.99|503.89|505.88|503.78|506|503.9|505.88|503.78|8
1732794780000|2024-11-28 11:53:00|505.89|503.79|505.87|503.77|505.89|503.79|505.86|503.76|5
1732794790000|2024-11-28 11:53:10|505.9|503.8|505.95|503.85|505.95|503.85|505.88|503.78|8
1732794800000|2024-11-28 11:53:20|505.92|503.82|505.83|503.73|505.92|503.82|505.83|503.73|7
1732794810000|2024-11-28 11:53:30|505.82|503.72|505.9|503.8|505.9|503.8|505.82|503.72|12
1732794820000|2024-11-28 11:53:40|505.91|503.81|506.01|503.91|506.01|503.91|505.91|503.81|8
1732794830000|2024-11-28 11:53:50|506|503.9|505.99|503.89|506.02|503.92|505.98|503.88|7
1732794840000|2024-11-28 11:54:00|505.98|503.88|505.95|503.85|505.98|503.88|505.95|503.85|4
1732794850000|2024-11-28 11:54:10|505.94|503.84|505.89|503.79|505.94|503.84|505.89|503.79|10
1732794860000|2024-11-28 11:54:20|505.75|503.65|505.95|503.85|505.97|503.87|505.75|503.65|5
1732794870000|2024-11-28 11:54:30|505.94|503.84|505.96|503.86|505.96|503.86|505.94|503.84|5
1732794880000|2024-11-28 11:54:40|505.95|503.85|506.1|504|506.15|504.05|505.94|503.84|4
1732794890000|2024-11-28 11:54:50|506.09|503.99|506.1|504|506.1|504|506.08|503.98|5
1732794900000|2024-11-28 11:55:00|506.18|504.08|506.11|504.01|506.18|504.08|506.1|504|8
1732794910000|2024-11-28 11:55:10|506.1|504|506.05|503.95|506.1|504|506.05|503.95|6
1732794920000|2024-11-28 11:55:20|506.1|504|506.12|504.02|506.15|504.05|506.08|503.98|10
1732794930000|2024-11-28 11:55:30|506.13|504.03|506.07|503.97|506.13|504.03|506.07|503.97|11
1732794940000|2024-11-28 11:55:40|506.1|504|506.01|503.91|506.1|504|506.01|503.91|8
1732794950000|2024-11-28 11:55:50|506.12|504.02|506.08|503.98|506.12|504.02|506.08|503.98|5
1732794960000|2024-11-28 11:56:00|506.07|503.97|506|503.9|506.07|503.97|506|503.9|7
1732794970000|2024-11-28 11:56:10|505.99|503.89|505.82|503.72|505.99|503.89|505.82|503.72|11
1732794980000|2024-11-28 11:56:20|505.81|503.71|505.38|503.28|505.82|503.72|505.38|503.28|16
1732794990000|2024-11-28 11:56:30|505.37|503.27|505.49|503.39|505.49|503.39|505.36|503.26|12
1732795000000|2024-11-28 11:56:40|505.5|503.4|505.79|503.69|505.79|503.69|505.5|503.4|14
1732795010000|2024-11-28 11:56:50|505.9|503.8|505.61|503.51|505.9|503.8|505.61|503.51|17
1732795020000|2024-11-28 11:57:00|505.62|503.52|505.41|503.31|505.63|503.53|505.41|503.31|14
1732795030000|2024-11-28 11:57:10|505.4|503.3|504.94|502.84|505.4|503.3|504.94|502.84|21
1732795040000|2024-11-28 11:57:20|504.95|502.85|505.12|503.02|505.12|503.02|504.95|502.85|11
1732795050000|2024-11-28 11:57:30|505.13|503.03|505.12|503.02|505.14|503.04|505.1|503|6
1732795060000|2024-11-28 11:57:40|505.11|503.01|505.07|502.97|505.11|503.01|505.07|502.97|4
1732795070000|2024-11-28 11:57:50|504.99|502.89|505.07|502.97|505.07|502.97|504.96|502.86|6
1732795080000|2024-11-28 11:58:00|505.08|502.98|505.3|503.2|505.31|503.21|505.08|502.98|8
1732795090000|2024-11-28 11:58:10|505.28|503.18|505.35|503.25|505.37|503.27|505.28|503.18|7
1732795100000|2024-11-28 11:58:20|505.34|503.24|505.16|503.06|505.38|503.28|505.16|503.06|7
1732795110000|2024-11-28 11:58:30|505.17|503.07|505.18|503.08|505.18|503.08|505.17|503.07|4
1732795120000|2024-11-28 11:58:40|505.19|503.09|505.15|503.05|505.19|503.09|505.15|503.05|5
1732795130000|2024-11-28 11:58:50|505.16|503.06|505.12|503.02|505.17|503.07|505.02|502.92|10
1732795140000|2024-11-28 11:59:00|505.11|503.01|505.1|503|505.11|503.01|505.1|503|4
1732795150000|2024-11-28 11:59:10|505.08|502.98|505.09|502.99|505.09|502.99|505.04|502.94|7
1732795160000|2024-11-28 11:59:20|505.08|502.98|505.02|502.92|505.08|502.98|505.02|502.92|7
1732795170000|2024-11-28 11:59:30|505.01|502.91|504.95|502.85|505.01|502.91|504.95|502.85|7
1732795180000|2024-11-28 11:59:40|504.96|502.86|504.95|502.85|504.96|502.86|504.94|502.84|5
1732795190000|2024-11-28 11:59:50|504.99|502.89|504.95|502.85|504.99|502.89|504.95|502.85|4
1732795200000|2024-11-28 12:00:00|504.94|502.84|505.04|502.94|505.05|502.95|504.88|502.78|8
1732795210000|2024-11-28 12:00:10|505.05|502.95|505.07|502.97|505.07|502.97|505.05|502.95|5
1732795220000|2024-11-28 12:00:20|505.06|502.96|505.04|502.94|505.16|503.06|505.04|502.94|10
1732795230000|2024-11-28 12:00:30|505.07|502.97|504.85|502.75|505.07|502.97|504.85|502.75|11
1732795240000|2024-11-28 12:00:40|504.84|502.74|504.76|502.66|504.84|502.74|504.76|502.66|10
1732795250000|2024-11-28 12:00:50|504.75|502.65|504.73|502.63|504.75|502.65|504.73|502.63|3
1732795260000|2024-11-28 12:01:00|504.87|502.77|504.93|502.83|504.93|502.83|504.86|502.76|5
1732795270000|2024-11-28 12:01:10|504.94|502.84|505.01|502.91|505.01|502.91|504.94|502.84|12
1732795280000|2024-11-28 12:01:20|505.1|503|505.15|503.05|505.16|503.06|504.99|502.89|7
1732795290000|2024-11-28 12:01:30|505.17|503.07|505.14|503.04|505.17|503.07|505.13|503.03|7
1732795300000|2024-11-28 12:01:40|505.13|503.03|505.37|503.27|505.37|503.27|505.11|503.01|13
1732795310000|2024-11-28 12:01:50|505.38|503.28|505.67|503.57|505.67|503.57|505.38|503.28|13
1732795320000|2024-11-28 12:02:00|505.66|503.56|505.71|503.61|505.71|503.61|505.65|503.55|8
1732795330000|2024-11-28 12:02:10|505.85|503.75|505.87|503.77|505.87|503.77|505.81|503.71|8
1732795340000|2024-11-28 12:02:20|505.92|503.82|505.95|503.85|505.95|503.85|505.92|503.82|4
1732795350000|2024-11-28 12:02:30|505.94|503.84|505.74|503.64|505.95|503.85|505.74|503.64|9
1732795360000|2024-11-28 12:02:40|505.73|503.63|505.57|503.47|505.73|503.63|505.56|503.46|12
1732795370000|2024-11-28 12:02:50|505.67|503.57|505.7|503.6|505.7|503.6|505.61|503.51|5
1732795380000|2024-11-28 12:03:00|505.69|503.59|505.79|503.69|505.79|503.69|505.68|503.58|7
1732795390000|2024-11-28 12:03:10|505.72|503.62|505.83|503.73|505.86|503.76|505.72|503.62|9
1732795400000|2024-11-28 12:03:20|505.84|503.74|505.62|503.52|505.88|503.78|505.62|503.52|10
1732795410000|2024-11-28 12:03:30|505.61|503.51|505.52|503.42|505.61|503.51|505.51|503.41|13
1732795420000|2024-11-28 12:03:40|505.51|503.41|505.4|503.3|505.51|503.41|505.4|503.3|6
1732795430000|2024-11-28 12:03:50|505.39|503.29|505.06|502.96|505.39|503.29|505.06|502.96|9
1732795440000|2024-11-28 12:04:00|505.05|502.95|504.89|502.79|505.05|502.95|504.89|502.79|13
1732795450000|2024-11-28 12:04:10|504.84|502.74|505.05|502.95|505.05|502.95|504.82|502.72|9
1732795460000|2024-11-28 12:04:20|505.04|502.94|505.02|502.92|505.12|503.02|505.02|502.92|9
1732795470000|2024-11-28 12:04:30|505.01|502.91|504.97|502.87|505.01|502.91|504.97|502.87|5
1732795480000|2024-11-28 12:04:40|504.9|502.8|504.73|502.63|504.92|502.82|504.73|502.63|14
1732795490000|2024-11-28 12:04:50|504.78|502.68|504.94|502.84|504.94|502.84|504.78|502.68|2
1732795500000|2024-11-28 12:05:00|504.93|502.83|504.9|502.8|504.93|502.83|504.86|502.76|12
1732795510000|2024-11-28 12:05:10|504.94|502.84|505|502.9|505.01|502.91|504.94|502.84|6
1732795520000|2024-11-28 12:05:20|505.01|502.91|505.08|502.98|505.1|503|504.98|502.88|12
1732795530000|2024-11-28 12:05:30|505.07|502.97|505.02|502.92|505.07|502.97|505.02|502.92|6
1732795540000|2024-11-28 12:05:40|505.01|502.91|504.98|502.88|505.01|502.91|504.98|502.88|4
1732795550000|2024-11-28 12:05:50|504.95|502.85|504.97|502.87|505.09|502.99|504.87|502.77|11
1732795560000|2024-11-28 12:06:00|504.96|502.86|504.99|502.89|504.99|502.89|504.96|502.86|4
1732795570000|2024-11-28 12:06:10|505.18|503.08|505.29|503.19|505.29|503.19|505.18|503.08|13
1732795580000|2024-11-28 12:06:20|505.28|503.18|505.25|503.15|505.32|503.22|505.15|503.05|10
1732795590000|2024-11-28 12:06:30|505.26|503.16|505.36|503.26|505.36|503.26|505.25|503.15|8
1732795600000|2024-11-28 12:06:40|505.38|503.28|505.55|503.45|505.55|503.45|505.38|503.28|8
1732795610000|2024-11-28 12:06:50|505.59|503.49|505.89|503.79|505.89|503.79|505.59|503.49|18
1732795620000|2024-11-28 12:07:00|505.88|503.78|505.83|503.73|505.88|503.78|505.83|503.73|10
1732795630000|2024-11-28 12:07:10|505.82|503.72|505.76|503.66|505.82|503.72|505.76|503.66|2
1732795640000|2024-11-28 12:07:20|505.75|503.65|505.86|503.76|505.87|503.77|505.75|503.65|4
1732795650000|2024-11-28 12:07:30|505.85|503.75|505.94|503.84|505.95|503.85|505.85|503.75|6
1732795660000|2024-11-28 12:07:40|505.95|503.85|506.47|504.37|506.47|504.37|505.94|503.84|18
1732795670000|2024-11-28 12:07:50|506.48|504.38|506.56|504.46|506.57|504.47|506.48|504.38|5
1732795680000|2024-11-28 12:08:00|506.57|504.47|506.58|504.48|506.58|504.48|506.56|504.46|8
1732795690000|2024-11-28 12:08:10|506.57|504.47|506.7|504.6|506.7|504.6|506.57|504.47|8
1732795700000|2024-11-28 12:08:20|506.69|504.59|506.57|504.47|506.69|504.59|506.57|504.47|4
1732795710000|2024-11-28 12:08:30|506.58|504.48|506.76|504.66|506.79|504.69|506.58|504.48|10
1732795720000|2024-11-28 12:08:40|506.77|504.67|506.77|504.67|506.77|504.67|506.77|504.67|1
1732795730000|2024-11-28 12:08:50|506.76|504.66|506.66|504.56|506.77|504.67|506.65|504.55|9
1732795740000|2024-11-28 12:09:00|506.67|504.57|506.68|504.58|506.68|504.58|506.67|504.57|2
1732795750000|2024-11-28 12:09:10|506.69|504.59|506.68|504.58|506.7|504.6|506.68|504.58|6
1732795760000|2024-11-28 12:09:20|506.67|504.57|506.72|504.62|506.73|504.63|506.66|504.56|7
1732795770000|2024-11-28 12:09:30|506.73|504.63|506.75|504.65|506.78|504.68|506.73|504.63|7
1732795780000|2024-11-28 12:09:40|506.74|504.64|506.72|504.62|506.74|504.64|506.72|504.62|3
1732795790000|2024-11-28 12:09:50|506.71|504.61|506.56|504.46|506.71|504.61|506.55|504.45|8
1732795800000|2024-11-28 12:10:00|506.61|504.51|506.72|504.62|506.76|504.66|506.61|504.51|8
1732795810000|2024-11-28 12:10:10|506.71|504.61|506.67|504.57|506.71|504.61|506.67|504.57|7
1732795820000|2024-11-28 12:10:20|506.59|504.49|506.51|504.41|506.59|504.49|506.51|504.41|9
1732795830000|2024-11-28 12:10:30|506.5|504.4|506.45|504.35|506.5|504.4|506.45|504.35|8
1732795840000|2024-11-28 12:10:40|506.44|504.34|506.45|504.35|506.46|504.36|506.41|504.31|7
1732795850000|2024-11-28 12:10:50|506.44|504.34|506.47|504.37|506.47|504.37|506.43|504.33|5
1732795860000|2024-11-28 12:11:00|506.46|504.36|506.33|504.23|506.46|504.36|506.32|504.22|11
1732795870000|2024-11-28 12:11:10|506.32|504.22|506.42|504.32|506.42|504.32|506.26|504.16|6
1732795880000|2024-11-28 12:11:20|506.43|504.33|506.56|504.46|506.56|504.46|506.43|504.33|5
1732795890000|2024-11-28 12:11:30|506.57|504.47|506.58|504.48|506.58|504.48|506.57|504.47|4
1732795900000|2024-11-28 12:11:40|506.59|504.49|506.63|504.53|506.63|504.53|506.59|504.49|9
1732795910000|2024-11-28 12:11:50|506.65|504.55|506.62|504.52|506.65|504.55|506.62|504.52|3
1732795920000|2024-11-28 12:12:00|506.63|504.53|506.73|504.63|506.73|504.63|506.62|504.52|5
1732795930000|2024-11-28 12:12:10|506.74|504.64|506.76|504.66|506.76|504.66|506.73|504.63|7
1732795940000|2024-11-28 12:12:20|506.75|504.65|506.84|504.74|506.84|504.74|506.69|504.59|9
1732795950000|2024-11-28 12:12:30|506.95|504.85|506.99|504.89|507.05|504.95|506.94|504.84|11
1732795960000|2024-11-28 12:12:40|507|504.9|506.98|504.88|507|504.9|506.97|504.87|7
1732795970000|2024-11-28 12:12:50|506.97|504.87|507.01|504.91|507.01|504.91|506.95|504.85|8
1732795980000|2024-11-28 12:13:00|507.02|504.92|507.02|504.92|507.05|504.95|507.02|504.92|9
1732795990000|2024-11-28 12:13:10|506.97|504.87|506.94|504.84|506.97|504.87|506.94|504.84|3
1732796000000|2024-11-28 12:13:20|506.98|504.88|506.97|504.87|506.98|504.88|506.97|504.87|6
1732796010000|2024-11-28 12:13:30|506.98|504.88|507.02|504.92|507.05|504.95|506.98|504.88|7
1732796020000|2024-11-28 12:13:40|507.03|504.93|507.05|504.95|507.05|504.95|506.99|504.89|7
1732796030000|2024-11-28 12:13:50|507.01|504.91|507.1|505|507.13|505.03|507.01|504.91|7
1732796040000|2024-11-28 12:14:00|507.12|505.02|507.02|504.92|507.12|505.02|507.02|504.92|7
1732796050000|2024-11-28 12:14:10|507.01|504.91|506.9|504.8|507.01|504.91|506.9|504.8|10
1732796060000|2024-11-28 12:14:20|506.89|504.79|506.69|504.59|506.89|504.79|506.69|504.59|4
1732796070000|2024-11-28 12:14:30|506.68|504.58|506.65|504.55|506.68|504.58|506.65|504.55|6
1732796080000|2024-11-28 12:14:40|506.66|504.56|506.98|504.88|506.98|504.88|506.65|504.55|17
1732796090000|2024-11-28 12:14:50|506.99|504.89|507.1|505|507.15|505.05|506.99|504.89|10
1732796100000|2024-11-28 12:15:00|507.11|505.01|507.32|505.22|507.32|505.22|507.11|505.01|10
1732796110000|2024-11-28 12:15:10|507.33|505.23|507.63|505.53|507.63|505.53|507.33|505.23|15
1732796120000|2024-11-28 12:15:20|507.62|505.52|507.7|505.6|507.71|505.61|507.62|505.52|6
1732796130000|2024-11-28 12:15:30|507.71|505.61|507.27|505.17|507.73|505.63|507.27|505.17|22
1732796140000|2024-11-28 12:15:40|507.22|505.12|507.04|504.94|507.22|505.12|507.04|504.94|14
1732796150000|2024-11-28 12:15:50|507.03|504.93|506.83|504.73|507.03|504.93|506.83|504.73|6
1732796160000|2024-11-28 12:16:00|506.82|504.72|506.84|504.74|506.84|504.74|506.79|504.69|13
1732796170000|2024-11-28 12:16:10|506.83|504.73|506.79|504.69|506.83|504.73|506.79|504.69|5
1732796180000|2024-11-28 12:16:20|506.8|504.7|507|504.9|507.02|504.92|506.79|504.69|8
1732796190000|2024-11-28 12:16:30|506.99|504.89|506.93|504.83|506.99|504.89|506.93|504.83|7
1732796200000|2024-11-28 12:16:40|506.81|504.71|506.41|504.31|506.81|504.71|506.41|504.31|16
1732796210000|2024-11-28 12:16:50|506.4|504.3|506.33|504.23|506.4|504.3|506.33|504.23|10
1732796220000|2024-11-28 12:17:00|506.32|504.22|506.28|504.18|506.32|504.22|506.28|504.18|9
1732796230000|2024-11-28 12:17:10|506.23|504.13|505.59|503.49|506.23|504.13|505.59|503.49|22
1732796240000|2024-11-28 12:17:20|505.61|503.51|505.57|503.47|505.61|503.51|505.57|503.47|7
1732796250000|2024-11-28 12:17:30|505.58|503.48|505.66|503.56|505.66|503.56|505.58|503.48|10
1732796260000|2024-11-28 12:17:40|505.67|503.57|505.66|503.56|505.67|503.57|505.66|503.56|2
1732796270000|2024-11-28 12:17:50|505.65|503.55|505.63|503.53|505.65|503.55|505.63|503.53|3
1732796280000|2024-11-28 12:18:00|505.62|503.52|505.72|503.62|505.79|503.69|505.61|503.51|10
1732796290000|2024-11-28 12:18:10|505.71|503.61|505.93|503.83|505.93|503.83|505.7|503.6|9
1732796300000|2024-11-28 12:18:20|505.92|503.82|505.9|503.8|505.93|503.83|505.89|503.79|9
1732796310000|2024-11-28 12:18:30|505.89|503.79|505.86|503.76|505.89|503.79|505.86|503.76|4
1732796320000|2024-11-28 12:18:40|505.85|503.75|506.03|503.93|506.04|503.94|505.85|503.75|12
1732796330000|2024-11-28 12:18:50|506.02|503.92|506.03|503.93|506.05|503.95|506.02|503.92|8
1732796340000|2024-11-28 12:19:00|506.04|503.94|506.04|503.94|506.04|503.94|506.04|503.94|1
1732796350000|2024-11-28 12:19:10|506.07|503.97|506.27|504.17|506.28|504.18|506.07|503.97|8
1732796360000|2024-11-28 12:19:20|506.28|504.18|506.35|504.25|506.36|504.26|506.28|504.18|4
1732796370000|2024-11-28 12:19:30|506.34|504.24|506.34|504.24|506.35|504.25|506.34|504.24|3
1732796380000|2024-11-28 12:19:40|506.35|504.25|506.39|504.29|506.39|504.29|506.35|504.25|5
1732796390000|2024-11-28 12:19:50|506.41|504.31|506.39|504.29|506.41|504.31|506.39|504.29|3
1732796400000|2024-11-28 12:20:00|506.38|504.28|506.34|504.24|506.39|504.29|506.33|504.23|10
1732796410000|2024-11-28 12:20:10|506.33|504.23|506.32|504.22|506.34|504.24|506.32|504.22|6
1732796420000|2024-11-28 12:20:20|506.33|504.23|506.47|504.37|506.48|504.38|506.28|504.18|9
1732796430000|2024-11-28 12:20:30|506.46|504.36|506.34|504.24|506.47|504.37|506.34|504.24|13
1732796440000|2024-11-28 12:20:40|506.33|504.23|506.33|504.23|506.33|504.23|506.33|504.23|1
1732796450000|2024-11-28 12:20:50|506.32|504.22|506.54|504.44|506.54|504.44|506.31|504.21|4
1732796460000|2024-11-28 12:21:00|506.55|504.45|506.54|504.44|506.55|504.45|506.52|504.42|4
1732796470000|2024-11-28 12:21:10|506.53|504.43|506.38|504.28|506.53|504.43|506.38|504.28|12
1732796480000|2024-11-28 12:21:20|506.37|504.27|506.35|504.25|506.37|504.27|506.35|504.25|4
1732796490000|2024-11-28 12:21:30|506.36|504.26|506.47|504.37|506.48|504.38|506.36|504.26|6
1732796500000|2024-11-28 12:21:40|506.48|504.38|506.52|504.42|506.52|504.42|506.47|504.37|6
1732796510000|2024-11-28 12:21:50|506.53|504.43|506.4|504.3|506.53|504.43|506.4|504.3|8
1732796520000|2024-11-28 12:22:00|506.39|504.29|506.38|504.28|506.41|504.31|506.38|504.28|11
1732796530000|2024-11-28 12:22:10|506.37|504.27|506.31|504.21|506.37|504.27|506.31|504.21|7
1732796540000|2024-11-28 12:22:20|506.3|504.2|506.25|504.15|506.3|504.2|506.25|504.15|6
1732796550000|2024-11-28 12:22:30|506.26|504.16|506.28|504.18|506.28|504.18|506.26|504.16|5
1732796560000|2024-11-28 12:22:40|506.29|504.19|506.4|504.3|506.4|504.3|506.29|504.19|8
1732796570000|2024-11-28 12:22:50|506.39|504.29|506.4|504.3|506.45|504.35|506.39|504.29|9
1732796580000|2024-11-28 12:23:00|506.39|504.29|506.46|504.36|506.46|504.36|506.38|504.28|5
1732796590000|2024-11-28 12:23:10|506.45|504.35|506.46|504.36|506.47|504.37|506.45|504.35|4
1732796600000|2024-11-28 12:23:20|506.44|504.34|506.38|504.28|506.44|504.34|506.38|504.28|3
1732796610000|2024-11-28 12:23:30|506.39|504.29|506.66|504.56|506.66|504.56|506.39|504.29|10
1732796620000|2024-11-28 12:23:40|506.67|504.57|507.18|505.08|507.18|505.08|506.67|504.57|25
1732796630000|2024-11-28 12:23:50|507.19|505.09|507.04|504.94|507.2|505.1|507.01|504.91|8
1732796640000|2024-11-28 12:24:00|507.05|504.95|507.24|505.14|507.24|505.14|507.05|504.95|14
1732796650000|2024-11-28 12:24:10|507.23|505.13|507.06|504.96|507.23|505.13|507.04|504.94|10
1732796660000|2024-11-28 12:24:20|506.98|504.88|506.9|504.8|506.98|504.88|506.84|504.74|9
1732796670000|2024-11-28 12:24:30|506.91|504.81|506.94|504.84|506.94|504.84|506.91|504.81|4
1732796680000|2024-11-28 12:24:40|506.93|504.83|506.9|504.8|506.94|504.84|506.9|504.8|7
1732796690000|2024-11-28 12:24:50|506.89|504.79|506.92|504.82|506.92|504.82|506.78|504.68|5
1732796700000|2024-11-28 12:25:00|506.95|504.85|507.02|504.92|507.09|504.99|506.95|504.85|10
1732796710000|2024-11-28 12:25:10|507.01|504.91|506.89|504.79|507.01|504.91|506.89|504.79|8
1732796720000|2024-11-28 12:25:20|506.88|504.78|506.92|504.82|506.92|504.82|506.87|504.77|6
1732796730000|2024-11-28 12:25:30|506.93|504.83|507.08|504.98|507.08|504.98|506.93|504.83|7
1732796740000|2024-11-28 12:25:40|507.09|504.99|507.07|504.97|507.14|505.04|507.07|504.97|11
1732796750000|2024-11-28 12:25:50|507.06|504.96|506.99|504.89|507.06|504.96|506.94|504.84|4
1732796760000|2024-11-28 12:26:00|506.98|504.88|506.97|504.87|506.98|504.88|506.96|504.86|8
1732796770000|2024-11-28 12:26:10|506.95|504.85|507.01|504.91|507.02|504.92|506.95|504.85|9
1732796780000|2024-11-28 12:26:20|507.02|504.92|507.21|505.11|507.22|505.12|507.02|504.92|3
1732796790000|2024-11-28 12:26:30|507.22|505.12|507.25|505.15|507.25|505.15|507.22|505.12|4
1732796800000|2024-11-28 12:26:40|507.49|505.39|507.38|505.28|507.49|505.39|507.38|505.28|5
1732796810000|2024-11-28 12:26:50|507.39|505.29|507.43|505.33|507.43|505.33|507.39|505.29|8
1732796820000|2024-11-28 12:27:00|507.42|505.32|507.35|505.25|507.43|505.33|507.35|505.25|6
1732796830000|2024-11-28 12:27:10|507.34|505.24|507.26|505.16|507.34|505.24|507.26|505.16|4
1732796840000|2024-11-28 12:27:20|507.25|505.15|507.13|505.03|507.25|505.15|507.13|505.03|7
1732796850000|2024-11-28 12:27:30|507.12|505.02|506.72|504.62|507.12|505.02|506.72|504.62|13
1732796860000|2024-11-28 12:27:40|506.71|504.61|506.61|504.51|506.71|504.61|506.61|504.51|10
1732796870000|2024-11-28 12:27:50|506.6|504.5|506.6|504.5|506.63|504.53|506.59|504.49|9
1732796880000|2024-11-28 12:28:00|506.62|504.52|506.14|504.04|506.62|504.52|506.14|504.04|17
1732796890000|2024-11-28 12:28:10|506.05|503.95|505.97|503.87|506.05|503.95|505.97|503.87|14
1732796900000|2024-11-28 12:28:20|505.98|503.88|506.14|504.04|506.14|504.04|505.98|503.88|10
1732796910000|2024-11-28 12:28:30|506.13|504.03|506.29|504.19|506.29|504.19|506.12|504.02|10
1732796920000|2024-11-28 12:28:40|506.3|504.2|506.33|504.23|506.33|504.23|506.3|504.2|6
1732796930000|2024-11-28 12:28:50|506.32|504.22|506.27|504.17|506.32|504.22|506.27|504.17|6
1732796940000|2024-11-28 12:29:00|506.26|504.16|506.25|504.15|506.27|504.17|506.25|504.15|4
1732796950000|2024-11-28 12:29:10|506.26|504.16|506.25|504.15|506.28|504.18|506.25|504.15|6
1732796960000|2024-11-28 12:29:20|506.17|504.07|506.09|503.99|506.18|504.08|506.09|503.99|8
1732796970000|2024-11-28 12:29:30|506.08|503.98|506.03|503.93|506.08|503.98|506.02|503.92|6
1732796980000|2024-11-28 12:29:40|506.02|503.92|506.03|503.93|506.06|503.96|506.02|503.92|8
1732796990000|2024-11-28 12:29:50|505.94|503.84|506.08|503.98|506.08|503.98|505.93|503.83|9
1732797000000|2024-11-28 12:30:00|506.17|504.07|506.17|504.07|506.23|504.13|506.15|504.05|7
1732797010000|2024-11-28 12:30:10|506.21|504.11|506.12|504.02|506.21|504.11|506.12|504.02|15
1732797020000|2024-11-28 12:30:20|506.09|503.99|506.05|503.95|506.09|503.99|505.98|503.88|14
1732797030000|2024-11-28 12:30:30|506.06|503.96|506.12|504.02|506.12|504.02|506.06|503.96|6
1732797040000|2024-11-28 12:30:40|506.13|504.03|506.3|504.2|506.3|504.2|506.13|504.03|8
1732797050000|2024-11-28 12:30:50|506.36|504.26|506.46|504.36|506.46|504.36|506.35|504.25|9
1732797060000|2024-11-28 12:31:00|506.45|504.35|506.37|504.27|506.45|504.35|506.37|504.27|11
1732797070000|2024-11-28 12:31:10|506.36|504.26|506.32|504.22|506.36|504.26|506.31|504.21|11
1732797080000|2024-11-28 12:31:20|506.37|504.27|506.44|504.34|506.44|504.34|506.36|504.26|9
1732797090000|2024-11-28 12:31:30|506.43|504.33|506.44|504.34|506.44|504.34|506.41|504.31|10
1732797100000|2024-11-28 12:31:40|506.45|504.35|506.27|504.17|506.45|504.35|506.27|504.17|11
1732797110000|2024-11-28 12:31:50|506.26|504.16|506.24|504.14|506.26|504.16|506.24|504.14|3
1732797120000|2024-11-28 12:32:00|506.23|504.13|506.03|503.93|506.23|504.13|506.03|503.93|9
1732797130000|2024-11-28 12:32:10|506.02|503.92|505.95|503.85|506.02|503.92|505.95|503.85|8
1732797140000|2024-11-28 12:32:20|505.79|503.69|505.52|503.42|505.79|503.69|505.52|503.42|10
1732797150000|2024-11-28 12:32:30|505.54|503.44|505.62|503.52|505.62|503.52|505.53|503.43|10
1732797160000|2024-11-28 12:32:40|505.59|503.49|505.64|503.54|505.64|503.54|505.59|503.49|6
1732797170000|2024-11-28 12:32:50|505.65|503.55|505.68|503.58|505.8|503.7|505.65|503.55|22
1732797180000|2024-11-28 12:33:00|505.69|503.59|505.66|503.56|505.69|503.59|505.66|503.56|4
1732797190000|2024-11-28 12:33:10|505.8|503.7|505.75|503.65|505.81|503.71|505.75|503.65|8
1732797200000|2024-11-28 12:33:20|505.74|503.64|505.86|503.76|505.86|503.76|505.74|503.64|12
1732797210000|2024-11-28 12:33:30|505.87|503.77|506.33|504.23|506.33|504.23|505.87|503.77|16
1732797220000|2024-11-28 12:33:40|506.34|504.24|506.55|504.45|506.55|504.45|506.34|504.24|19
1732797230000|2024-11-28 12:33:50|506.56|504.46|507.04|504.94|507.04|504.94|506.56|504.46|19
1732797240000|2024-11-28 12:34:00|507.05|504.95|507.22|505.12|507.22|505.12|507.05|504.95|17
1732797250000|2024-11-28 12:34:10|507.21|505.11|507.16|505.06|507.25|505.15|507.16|505.06|9
1732797260000|2024-11-28 12:34:20|507.15|505.05|506.93|504.83|507.15|505.05|506.93|504.83|12
1732797270000|2024-11-28 12:34:30|506.94|504.84|506.91|504.81|506.94|504.84|506.91|504.81|4
1732797280000|2024-11-28 12:34:40|506.9|504.8|506.87|504.77|506.9|504.8|506.87|504.77|4
1732797290000|2024-11-28 12:34:50|506.86|504.76|506.85|504.75|506.87|504.77|506.83|504.73|6
1732797300000|2024-11-28 12:35:00|506.84|504.74|506.82|504.72|506.84|504.74|506.81|504.71|7
1732797310000|2024-11-28 12:35:10|506.81|504.71|506.58|504.48|506.81|504.71|506.58|504.48|9
1732797320000|2024-11-28 12:35:20|506.57|504.47|506.51|504.41|506.57|504.47|506.51|504.41|7
1732797330000|2024-11-28 12:35:30|506.5|504.4|506.55|504.45|506.55|504.45|506.48|504.38|11
1732797340000|2024-11-28 12:35:40|506.57|504.47|506.63|504.53|506.63|504.53|506.57|504.47|10
1732797350000|2024-11-28 12:35:50|506.62|504.52|506.81|504.71|506.89|504.79|506.62|504.52|7
1732797360000|2024-11-28 12:36:00|506.84|504.74|506.94|504.84|506.94|504.84|506.84|504.74|11
1732797370000|2024-11-28 12:36:10|506.95|504.85|507.35|505.25|507.39|505.29|506.95|504.85|18
1732797380000|2024-11-28 12:36:20|507.36|505.26|506.98|504.88|507.36|505.26|506.98|504.88|12
1732797390000|2024-11-28 12:36:30|506.99|504.89|507.03|504.93|507.04|504.94|506.98|504.88|10
1732797400000|2024-11-28 12:36:40|507.02|504.92|506.95|504.85|507.02|504.92|506.95|504.85|7
1732797410000|2024-11-28 12:36:50|506.9|504.8|506.83|504.73|506.9|504.8|506.83|504.73|2
1732797420000|2024-11-28 12:37:00|506.81|504.71|506.83|504.73|506.84|504.74|506.81|504.71|4
1732797430000|2024-11-28 12:37:10|506.82|504.72|506.81|504.71|506.84|504.74|506.69|504.59|12
1732797440000|2024-11-28 12:37:20|506.82|504.72|506.81|504.71|506.82|504.72|506.73|504.63|5
1732797450000|2024-11-28 12:37:30|506.92|504.82|506.29|504.19|506.92|504.82|506.29|504.19|27
1732797460000|2024-11-28 12:37:40|506.28|504.18|506.33|504.23|506.33|504.23|506.25|504.15|10
1732797470000|2024-11-28 12:37:50|506.32|504.22|506.54|504.44|506.54|504.44|506.31|504.21|7
1732797480000|2024-11-28 12:38:00|506.56|504.46|506.65|504.55|506.69|504.59|506.56|504.46|9
1732797490000|2024-11-28 12:38:10|506.66|504.56|507.11|505.01|507.11|505.01|506.66|504.56|14
1732797500000|2024-11-28 12:38:20|507.12|505.02|507.14|505.04|507.14|505.04|507.11|505.01|8
1732797510000|2024-11-28 12:38:30|507.15|505.05|506.8|504.7|507.15|505.05|506.8|504.7|19
1732797520000|2024-11-28 12:38:40|506.81|504.71|506.82|504.72|506.86|504.76|506.77|504.67|11
1732797530000|2024-11-28 12:38:50|506.83|504.73|506.9|504.8|506.94|504.84|506.82|504.72|7
1732797540000|2024-11-28 12:39:00|506.95|504.85|507.34|505.24|507.34|505.24|506.95|504.85|15
1732797550000|2024-11-28 12:39:10|507.35|505.25|507.73|505.63|507.73|505.63|507.34|505.24|20
1732797560000|2024-11-28 12:39:20|507.74|505.64|508.04|505.94|508.1|506|507.74|505.64|16
1732797570000|2024-11-28 12:39:30|508.03|505.93|508.02|505.92|508.03|505.93|508.01|505.91|11
1732797580000|2024-11-28 12:39:40|508.07|505.97|508.16|506.06|508.21|506.11|508.07|505.97|8
1732797590000|2024-11-28 12:39:50|508.15|506.05|508.22|506.12|508.3|506.2|508.15|506.05|17
1732797600000|2024-11-28 12:40:00|508.23|506.13|508.5|506.4|508.5|506.4|508.23|506.13|19
1732797610000|2024-11-28 12:40:10|508.51|506.41|508.33|506.23|508.91|506.81|508.33|506.23|24
1732797620000|2024-11-28 12:40:20|508.32|506.22|508.04|505.94|508.32|506.22|508.03|505.93|19
1732797630000|2024-11-28 12:40:30|508.03|505.93|508.03|505.93|508.11|506.01|507.83|505.73|25
1732797640000|2024-11-28 12:40:40|508.02|505.92|508.3|506.2|508.3|506.2|508.01|505.91|9
1732797650000|2024-11-28 12:40:50|508.31|506.21|508.45|506.35|508.49|506.39|508.31|506.21|10
1732797660000|2024-11-28 12:41:00|508.39|506.29|508.85|506.75|508.89|506.79|508.39|506.29|17
1732797670000|2024-11-28 12:41:10|508.86|506.76|508.99|506.89|509.2|507.1|508.86|506.76|24
1732797680000|2024-11-28 12:41:20|509|506.9|509.21|507.11|509.24|507.14|509|506.9|9
1732797690000|2024-11-28 12:41:30|509.2|507.1|508.61|506.51|509.21|507.11|508.61|506.51|28
1732797700000|2024-11-28 12:41:40|508.59|506.49|508.15|506.05|508.59|506.49|508.15|506.05|26
1732797710000|2024-11-28 12:41:50|508.16|506.06|508.4|506.3|508.41|506.31|508.16|506.06|15
1732797720000|2024-11-28 12:42:00|508.41|506.31|508.48|506.38|508.51|506.41|508.41|506.31|12
1732797730000|2024-11-28 12:42:10|508.52|506.42|509.06|506.96|509.06|506.96|508.52|506.42|19
1732797740000|2024-11-28 12:42:20|509.11|507.01|509.03|506.93|509.13|507.03|509.03|506.93|13
1732797750000|2024-11-28 12:42:30|509.04|506.94|508.95|506.85|509.04|506.94|508.78|506.68|18
1732797760000|2024-11-28 12:42:40|508.94|506.84|509.04|506.94|509.09|506.99|508.94|506.84|9
1732797770000|2024-11-28 12:42:50|509.09|506.99|508.97|506.87|509.27|507.17|508.97|506.87|25
1732797780000|2024-11-28 12:43:00|508.96|506.86|508.74|506.64|508.96|506.86|508.74|506.64|23
1732797790000|2024-11-28 12:43:10|508.73|506.63|508.6|506.5|508.73|506.63|508.38|506.28|17
1732797800000|2024-11-28 12:43:20|508.59|506.49|508.07|505.97|508.59|506.49|508.07|505.97|20
1732797810000|2024-11-28 12:43:30|508.06|505.96|508.03|505.93|508.06|505.96|508.01|505.91|11
1732797820000|2024-11-28 12:43:40|508.02|505.92|507.46|505.36|508.02|505.92|507.45|505.35|21
1732797830000|2024-11-28 12:43:50|507.45|505.35|507.69|505.59|507.69|505.59|507.45|505.35|10
1732797840000|2024-11-28 12:44:00|507.7|505.6|507.93|505.83|507.93|505.83|507.7|505.6|14
1732797850000|2024-11-28 12:44:10|507.94|505.84|507.93|505.83|507.94|505.84|507.93|505.83|4
1732797860000|2024-11-28 12:44:20|507.94|505.84|507.81|505.71|507.94|505.84|507.81|505.71|6
1732797870000|2024-11-28 12:44:30|507.8|505.7|507.7|505.6|507.82|505.72|507.7|505.6|6
1732797880000|2024-11-28 12:44:40|507.71|505.61|507.73|505.63|507.73|505.63|507.71|505.61|5
1732797890000|2024-11-28 12:44:50|507.74|505.64|507.94|505.84|507.97|505.87|507.74|505.64|19
1732797900000|2024-11-28 12:45:00|507.93|505.83|507.72|505.62|507.93|505.83|507.72|505.62|11
1732797910000|2024-11-28 12:45:10|507.71|505.61|507.6|505.5|507.71|505.61|507.56|505.46|10
1732797920000|2024-11-28 12:45:20|507.68|505.58|507.9|505.8|507.91|505.81|507.68|505.58|15
1732797930000|2024-11-28 12:45:30|507.91|505.81|507.91|505.81|507.92|505.82|507.89|505.79|14
1732797940000|2024-11-28 12:45:40|507.92|505.82|508.55|506.45|508.58|506.48|507.92|505.82|19
1732797950000|2024-11-28 12:45:50|508.59|506.49|508.66|506.56|508.68|506.58|508.59|506.49|5
1732797960000|2024-11-28 12:46:00|508.67|506.57|508.81|506.71|508.84|506.74|508.67|506.57|15
1732797970000|2024-11-28 12:46:10|508.8|506.7|508.4|506.3|508.8|506.7|508.4|506.3|29
1732797980000|2024-11-28 12:46:20|508.42|506.32|508.5|506.4|508.56|506.46|508.41|506.31|13
1732797990000|2024-11-28 12:46:30|508.46|506.36|508.21|506.11|508.46|506.36|508.21|506.11|13
1732798000000|2024-11-28 12:46:40|508.2|506.1|507.63|505.53|508.2|506.1|507.63|505.53|23
1732798010000|2024-11-28 12:46:50|507.62|505.52|507.55|505.45|507.62|505.52|507.53|505.43|13
1732798020000|2024-11-28 12:47:00|507.54|505.44|507.64|505.54|507.66|505.56|507.51|505.41|12
1732798030000|2024-11-28 12:47:10|507.65|505.55|507.55|505.45|507.67|505.57|507.55|505.45|19
1732798040000|2024-11-28 12:47:20|507.54|505.44|506.98|504.88|507.54|505.44|506.98|504.88|21
1732798050000|2024-11-28 12:47:30|506.97|504.87|507.08|504.98|507.09|504.99|506.96|504.86|17
1732798060000|2024-11-28 12:47:40|507.09|504.99|507.18|505.08|507.18|505.08|507.09|504.99|7
1732798070000|2024-11-28 12:47:50|507.17|505.07|507.21|505.11|507.29|505.19|507.17|505.07|15
1732798080000|2024-11-28 12:48:00|507.23|505.13|507.67|505.57|507.67|505.57|507.2|505.1|19
1732798090000|2024-11-28 12:48:10|507.65|505.55|507.96|505.86|507.99|505.89|507.65|505.55|12
1732798100000|2024-11-28 12:48:20|507.99|505.89|507.7|505.6|507.99|505.89|507.7|505.6|15
1732798110000|2024-11-28 12:48:30|507.66|505.56|507.72|505.62|507.72|505.62|507.66|505.56|10
1732798120000|2024-11-28 12:48:40|507.75|505.65|507.81|505.71|507.81|505.71|507.75|505.65|7
1732798130000|2024-11-28 12:48:50|507.82|505.72|507.78|505.68|507.84|505.74|507.78|505.68|9
1732798140000|2024-11-28 12:49:00|507.77|505.67|508|505.9|508|505.9|507.75|505.65|12
1732798150000|2024-11-28 12:49:10|507.99|505.89|507.75|505.65|508.15|506.05|507.75|505.65|27
1732798160000|2024-11-28 12:49:20|507.94|505.84|508.3|506.2|508.35|506.25|507.93|505.83|18
1732798170000|2024-11-28 12:49:30|508.29|506.19|508.07|505.97|508.3|506.2|508.07|505.97|10
1732798180000|2024-11-28 12:49:40|508.08|505.98|507.61|505.51|508.08|505.98|507.61|505.51|22
1732798190000|2024-11-28 12:49:50|507.54|505.44|507.49|505.39|507.55|505.45|507.49|505.39|13
1732798200000|2024-11-28 12:50:00|507.52|505.42|507.74|505.64|507.77|505.67|507.52|505.42|19
1732798210000|2024-11-28 12:50:10|507.79|505.69|508.26|506.16|508.26|506.16|507.79|505.69|13
1732798220000|2024-11-28 12:50:20|508.25|506.15|508.16|506.06|508.25|506.15|508.1|506|14
1732798230000|2024-11-28 12:50:30|508.17|506.07|507.99|505.89|508.18|506.08|507.99|505.89|17
1732798240000|2024-11-28 12:50:40|507.98|505.88|508.04|505.94|508.04|505.94|507.94|505.84|13
1732798250000|2024-11-28 12:50:50|508.05|505.95|508.15|506.05|508.15|506.05|508.04|505.94|8
1732798260000|2024-11-28 12:51:00|508.16|506.06|507.97|505.87|508.17|506.07|507.96|505.86|14
1732798270000|2024-11-28 12:51:10|507.98|505.88|508.11|506.01|508.15|506.05|507.98|505.88|14
1732798280000|2024-11-28 12:51:20|508.1|506|508.33|506.23|508.33|506.23|508.07|505.97|23
1732798290000|2024-11-28 12:51:30|508.32|506.22|508.46|506.36|508.46|506.36|508.32|506.22|7
1732798300000|2024-11-28 12:51:40|508.45|506.35|508.83|506.73|508.84|506.74|508.45|506.35|21
1732798310000|2024-11-28 12:51:50|508.85|506.75|509.69|507.59|509.69|507.59|508.85|506.75|23
1732798320000|2024-11-28 12:52:00|509.7|507.6|509.83|507.73|509.83|507.73|509.7|507.6|12
1732798330000|2024-11-28 12:52:10|509.84|507.74|509.96|507.86|509.98|507.88|509.84|507.74|8
1732798340000|2024-11-28 12:52:20|509.87|507.77|509.46|507.36|509.87|507.77|509.46|507.36|20
1732798350000|2024-11-28 12:52:30|509.44|507.34|509.28|507.18|509.44|507.34|509.28|507.18|17
1732798360000|2024-11-28 12:52:40|509.27|507.17|509.2|507.1|509.27|507.17|509.2|507.1|8
1732798370000|2024-11-28 12:52:50|509.19|507.09|509.32|507.22|509.34|507.24|509.19|507.09|5
1732798380000|2024-11-28 12:53:00|509.31|507.21|509.47|507.37|509.48|507.38|509.3|507.2|12
1732798390000|2024-11-28 12:53:10|509.48|507.38|509.41|507.31|509.48|507.38|509.37|507.27|12
1732798400000|2024-11-28 12:53:20|509.4|507.3|509.86|507.76|509.87|507.77|509.4|507.3|12
1732798410000|2024-11-28 12:53:30|509.85|507.75|510.08|507.98|510.08|507.98|509.84|507.74|8
1732798420000|2024-11-28 12:53:40|510.07|507.97|509.97|507.87|510.07|507.97|509.97|507.87|12
1732798430000|2024-11-28 12:53:50|509.96|507.86|509.77|507.67|509.96|507.86|509.77|507.67|14
1732798440000|2024-11-28 12:54:00|509.76|507.66|509.52|507.42|509.76|507.66|509.52|507.42|12
1732798450000|2024-11-28 12:54:10|509.51|507.41|509.52|507.42|509.52|507.42|509.48|507.38|9
1732798460000|2024-11-28 12:54:20|509.58|507.48|509.6|507.5|509.6|507.5|509.57|507.47|7
1732798470000|2024-11-28 12:54:30|509.59|507.49|509.54|507.44|509.59|507.49|509.54|507.44|3
1732798480000|2024-11-28 12:54:40|509.53|507.43|509.46|507.36|509.53|507.43|509.41|507.31|9
1732798490000|2024-11-28 12:54:50|509.45|507.35|509.47|507.37|509.61|507.51|509.42|507.32|16
1732798500000|2024-11-28 12:55:00|509.46|507.36|509.37|507.27|509.46|507.36|509.37|507.27|19
1732798510000|2024-11-28 12:55:10|509.36|507.26|509.05|506.95|509.36|507.26|509.04|506.94|12
1732798520000|2024-11-28 12:55:20|509.06|506.96|509.04|506.94|509.06|506.96|509.02|506.92|6
1732798530000|2024-11-28 12:55:30|509.05|506.95|509.07|506.97|509.07|506.97|509.04|506.94|7
1732798540000|2024-11-28 12:55:40|508.98|506.88|508.41|506.31|508.98|506.88|508.41|506.31|14
1732798550000|2024-11-28 12:55:50|508.4|506.3|508.27|506.17|508.4|506.3|508.23|506.13|19
1732798560000|2024-11-28 12:56:00|508.37|506.27|508.5|506.4|508.52|506.42|508.37|506.27|6
1732798570000|2024-11-28 12:56:10|508.49|506.39|508.53|506.43|508.54|506.44|508.46|506.36|9
1732798580000|2024-11-28 12:56:20|508.63|506.53|508.61|506.51|508.63|506.53|508.6|506.5|11
1732798590000|2024-11-28 12:56:30|508.62|506.52|508.64|506.54|508.64|506.54|508.61|506.51|7
1732798600000|2024-11-28 12:56:40|508.63|506.53|508.68|506.58|508.68|506.58|508.63|506.53|6
1732798610000|2024-11-28 12:56:50|508.72|506.62|508.86|506.76|508.87|506.77|508.71|506.61|7
1732798620000|2024-11-28 12:57:00|508.88|506.78|509.03|506.93|509.08|506.98|508.87|506.77|12
1732798630000|2024-11-28 12:57:10|509.04|506.94|509.16|507.06|509.19|507.09|509.04|506.94|6
1732798640000|2024-11-28 12:57:20|509.17|507.07|509.17|507.07|509.17|507.07|509.14|507.04|6
1732798650000|2024-11-28 12:57:30|509.16|507.06|509.14|507.04|509.16|507.06|509.09|506.99|14
1732798660000|2024-11-28 12:57:40|509.15|507.05|509.33|507.23|509.33|507.23|509.15|507.05|9
1732798670000|2024-11-28 12:57:50|509.34|507.24|509.77|507.67|509.77|507.67|509.34|507.24|9
1732798680000|2024-11-28 12:58:00|509.76|507.66|509.86|507.76|509.86|507.76|509.69|507.59|12
1732798690000|2024-11-28 12:58:10|509.85|507.75|509.68|507.58|509.85|507.75|509.68|507.58|16
1732798700000|2024-11-28 12:58:20|509.73|507.63|509.71|507.61|509.73|507.63|509.67|507.57|11
1732798710000|2024-11-28 12:58:30|509.7|507.6|509.52|507.42|509.7|507.6|509.5|507.4|9
1732798720000|2024-11-28 12:58:40|509.51|507.41|509.32|507.22|509.51|507.41|509.3|507.2|15
1732798730000|2024-11-28 12:58:50|509.3|507.2|509.54|507.44|509.54|507.44|509.3|507.2|10
1732798740000|2024-11-28 12:59:00|509.55|507.45|509.53|507.43|509.55|507.45|509.52|507.42|8
1732798750000|2024-11-28 12:59:10|509.54|507.44|509.56|507.46|509.6|507.5|509.54|507.44|6
1732798760000|2024-11-28 12:59:20|509.55|507.45|509.3|507.2|509.55|507.45|509.3|507.2|15
1732798770000|2024-11-28 12:59:30|509.29|507.19|509.22|507.12|509.29|507.19|509.19|507.09|13
1732798780000|2024-11-28 12:59:40|509.23|507.13|509.25|507.15|509.26|507.16|509.23|507.13|7
1732798790000|2024-11-28 12:59:50|509.28|507.18|509.36|507.26|509.36|507.26|509.25|507.15|7
1732798800000|2024-11-28 13:00:00|509.37|507.27|509.42|507.32|509.56|507.46|509.37|507.27|13
1732798810000|2024-11-28 13:00:10|509.43|507.33|509.58|507.48|509.6|507.5|509.38|507.28|10
1732798820000|2024-11-28 13:00:20|509.57|507.47|509.57|507.47|509.58|507.48|509.57|507.47|3
1732798830000|2024-11-28 13:00:30|509.56|507.46|509.53|507.43|509.57|507.47|509.53|507.43|12
1732798840000|2024-11-28 13:00:40|509.55|507.45|509.54|507.44|509.56|507.46|509.54|507.44|6
1732798850000|2024-11-28 13:00:50|509.53|507.43|509.26|507.16|509.64|507.54|509.26|507.16|28
1732798860000|2024-11-28 13:01:00|509.25|507.15|508.89|506.79|509.25|507.15|508.89|506.79|23
1732798870000|2024-11-28 13:01:10|508.88|506.78|508.56|506.46|508.88|506.78|508.56|506.46|14
1732798880000|2024-11-28 13:01:20|508.4|506.3|508.27|506.17|508.49|506.39|508.27|506.17|15
1732798890000|2024-11-28 13:01:30|508.26|506.16|508.2|506.1|508.26|506.16|508.1|506|7
1732798900000|2024-11-28 13:01:40|508.19|506.09|508.22|506.12|508.24|506.14|508.19|506.09|5
1732798910000|2024-11-28 13:01:50|508.21|506.11|508.39|506.29|508.66|506.56|508.2|506.1|25
1732798920000|2024-11-28 13:02:00|508.37|506.27|507.92|505.82|508.37|506.27|507.92|505.82|23
1732798930000|2024-11-28 13:02:10|507.91|505.81|507.48|505.38|507.91|505.81|507.47|505.37|24
1732798940000|2024-11-28 13:02:20|507.47|505.37|506.94|504.84|507.47|505.37|506.94|504.84|17
1732798950000|2024-11-28 13:02:30|506.95|504.85|507.08|504.98|507.08|504.98|506.95|504.85|9
1732798960000|2024-11-28 13:02:40|507.09|504.99|507.03|504.93|507.09|504.99|507.03|504.93|3
1732798970000|2024-11-28 13:02:50|507.08|504.98|507.23|505.13|507.23|505.13|506.99|504.89|7
1732798980000|2024-11-28 13:03:00|507.58|505.48|507.2|505.1|507.58|505.48|507.2|505.1|32
1732798990000|2024-11-28 13:03:10|507.19|505.09|507.15|505.05|507.19|505.09|507.1|505|7
1732799000000|2024-11-28 13:03:20|507.16|505.06|507.11|505.01|507.32|505.22|507.08|504.98|15
1732799010000|2024-11-28 13:03:30|507.12|505.02|507.36|505.26|507.36|505.26|507.12|505.02|16
1732799020000|2024-11-28 13:03:40|507.37|505.27|507.35|505.25|507.38|505.28|507.35|505.25|5
1732799030000|2024-11-28 13:03:50|507.37|505.27|507.57|505.47|507.57|505.47|507.35|505.25|12
1732799040000|2024-11-28 13:04:00|507.79|505.69|508.23|506.13|508.23|506.13|507.77|505.67|21
1732799050000|2024-11-28 13:04:10|508.24|506.14|508.13|506.03|508.26|506.16|508.13|506.03|15
1732799060000|2024-11-28 13:04:20|508.12|506.02|508.61|506.51|508.62|506.52|508.12|506.02|10
1732799070000|2024-11-28 13:04:30|508.62|506.52|508.79|506.69|508.87|506.77|508.62|506.52|10
1732799080000|2024-11-28 13:04:40|508.81|506.71|508.83|506.73|508.84|506.74|508.81|506.71|5
1732799090000|2024-11-28 13:04:50|508.84|506.74|508.43|506.33|508.84|506.74|508.43|506.33|18
1732799100000|2024-11-28 13:05:00|508.42|506.32|508|505.9|508.42|506.32|508|505.9|23
1732799110000|2024-11-28 13:05:10|508.14|506.04|508.09|505.99|508.14|506.04|508.08|505.98|7
1732799120000|2024-11-28 13:05:20|508.1|506|508.36|506.26|508.4|506.3|508.08|505.98|15
1732799130000|2024-11-28 13:05:30|508.35|506.25|508.24|506.14|508.35|506.25|508.24|506.14|11
1732799140000|2024-11-28 13:05:40|508.23|506.13|507.98|505.88|508.23|506.13|507.98|505.88|18
1732799150000|2024-11-28 13:05:50|507.97|505.87|507.89|505.79|507.97|505.87|507.89|505.79|4
1732799160000|2024-11-28 13:06:00|507.88|505.78|507.21|505.11|507.88|505.78|507.21|505.11|25
1732799170000|2024-11-28 13:06:10|507.2|505.1|506.89|504.79|507.2|505.1|506.89|504.79|16
1732799180000|2024-11-28 13:06:20|506.88|504.78|507|504.9|507|504.9|506.88|504.78|10
1732799190000|2024-11-28 13:06:30|506.99|504.89|506.65|504.55|506.99|504.89|506.64|504.54|21
1732799200000|2024-11-28 13:06:40|506.64|504.54|506.94|504.84|506.97|504.87|506.63|504.53|12
1732799210000|2024-11-28 13:06:50|506.93|504.83|506.96|504.86|506.96|504.86|506.92|504.82|7
1732799220000|2024-11-28 13:07:00|507.02|504.92|507.17|505.07|507.17|505.07|507.01|504.91|10
1732799230000|2024-11-28 13:07:10|507.44|505.34|507.47|505.37|507.52|505.42|507.42|505.32|16
1732799240000|2024-11-28 13:07:20|507.45|505.35|506.87|504.77|507.45|505.35|506.87|504.77|22
1732799250000|2024-11-28 13:07:30|506.86|504.76|506.78|504.68|506.86|504.76|506.78|504.68|10
1732799260000|2024-11-28 13:07:40|506.8|504.7|506.46|504.36|506.8|504.7|506.46|504.36|26
1732799270000|2024-11-28 13:07:50|506.44|504.34|506.59|504.49|506.6|504.5|506.43|504.33|10
1732799280000|2024-11-28 13:08:00|506.58|504.48|506.96|504.86|506.96|504.86|506.57|504.47|11
1732799290000|2024-11-28 13:08:10|506.99|504.89|507.22|505.12|507.22|505.12|506.99|504.89|16
1732799300000|2024-11-28 13:08:20|507.34|505.24|507.52|505.42|507.63|505.53|507.34|505.24|19
1732799310000|2024-11-28 13:08:30|507.48|505.38|507.49|505.39|507.54|505.44|507.48|505.38|9
1732799320000|2024-11-28 13:08:40|507.48|505.38|507.12|505.02|507.48|505.38|507.1|505|18
1732799330000|2024-11-28 13:08:50|507.11|505.01|507.16|505.06|507.18|505.08|507.1|505|10
1732799340000|2024-11-28 13:09:00|507.29|505.19|507.25|505.15|507.29|505.19|507.18|505.08|12
1732799350000|2024-11-28 13:09:10|507.24|505.14|507.21|505.11|507.24|505.14|507.21|505.11|4
1732799360000|2024-11-28 13:09:20|507.22|505.12|507.26|505.16|507.27|505.17|507.22|505.12|4
1732799370000|2024-11-28 13:09:30|507.25|505.15|507.11|505.01|507.25|505.15|507.11|505.01|7
1732799380000|2024-11-28 13:09:40|507.1|505|506.94|504.84|507.1|505|506.92|504.82|11
1732799390000|2024-11-28 13:09:50|506.92|504.82|506.92|504.82|506.92|504.82|506.92|504.82|1
1732799400000|2024-11-28 13:10:00|506.91|504.81|506.91|504.81|506.91|504.81|506.9|504.8|3
1732799410000|2024-11-28 13:10:10|506.77|504.67|506.74|504.64|506.77|504.67|506.72|504.62|9
1732799420000|2024-11-28 13:10:20|506.73|504.63|506.91|504.81|506.93|504.83|506.72|504.62|6
1732799430000|2024-11-28 13:10:30|506.9|504.8|506.78|504.68|506.9|504.8|506.77|504.67|14
1732799440000|2024-11-28 13:10:40|506.77|504.67|506.74|504.64|506.78|504.68|506.73|504.63|8
1732799450000|2024-11-28 13:10:50|506.8|504.7|506.79|504.69|506.8|504.7|506.79|504.69|2
1732799460000|2024-11-28 13:11:00|506.78|504.68|506.83|504.73|506.9|504.8|506.78|504.68|12
1732799470000|2024-11-28 13:11:10|506.91|504.81|506.91|504.81|506.91|504.81|506.9|504.8|3
1732799480000|2024-11-28 13:11:20|506.9|504.8|507.07|504.97|507.12|505.02|506.9|504.8|14
1732799490000|2024-11-28 13:11:30|507.06|504.96|506.73|504.63|507.06|504.96|506.73|504.63|21
1732799500000|2024-11-28 13:11:40|506.91|504.81|506.85|504.75|506.91|504.81|506.85|504.75|7
1732799510000|2024-11-28 13:11:50|506.84|504.74|507.15|505.05|507.16|505.06|506.84|504.74|14
1732799520000|2024-11-28 13:12:00|507.16|505.06|507.11|505.01|507.17|505.07|507.1|505|8
1732799530000|2024-11-28 13:12:10|507.1|505|507.1|505|507.1|505|507.09|504.99|3
1732799540000|2024-11-28 13:12:20|507.03|504.93|507.09|504.99|507.14|505.04|507.03|504.93|11
1732799550000|2024-11-28 13:12:30|507.08|504.98|507.03|504.93|507.08|504.98|507.02|504.92|10
1732799560000|2024-11-28 13:12:40|507.02|504.92|506.92|504.82|507.03|504.93|506.91|504.81|10
1732799570000|2024-11-28 13:12:50|506.91|504.81|506.78|504.68|506.91|504.81|506.78|504.68|9
1732799580000|2024-11-28 13:13:00|506.77|504.67|506.75|504.65|506.77|504.67|506.75|504.65|3
1732799590000|2024-11-28 13:13:10|506.76|504.66|506.99|504.89|506.99|504.89|506.76|504.66|15
1732799600000|2024-11-28 13:13:20|506.98|504.88|506.48|504.38|507.17|505.07|506.47|504.37|25
1732799610000|2024-11-28 13:13:30|506.49|504.39|506.16|504.06|506.49|504.39|506.16|504.06|16
1732799620000|2024-11-28 13:13:40|506.08|503.98|506.02|503.92|506.15|504.05|506|503.9|12
1732799630000|2024-11-28 13:13:50|506.01|503.91|506.04|503.94|506.29|504.19|506.01|503.91|9
1732799640000|2024-11-28 13:14:00|506.02|503.92|505.97|503.87|506.02|503.92|505.97|503.87|6
1732799650000|2024-11-28 13:14:10|506.03|503.93|506|503.9|506.04|503.94|506|503.9|8
1732799660000|2024-11-28 13:14:20|506.18|504.08|506.12|504.02|506.23|504.13|506.11|504.01|12
1732799670000|2024-11-28 13:14:30|506.19|504.09|506.12|504.02|506.19|504.09|506.12|504.02|8
1732799680000|2024-11-28 13:14:40|506.1|504|506.13|504.03|506.13|504.03|506.1|504|4
1732799690000|2024-11-28 13:14:50|506.32|504.22|506.35|504.25|506.35|504.25|506.29|504.19|10
1732799700000|2024-11-28 13:15:00|506.34|504.24|506.05|503.95|506.34|504.24|506.05|503.95|19
1732799710000|2024-11-28 13:15:10|506.04|503.94|505.96|503.86|506.04|503.94|505.96|503.86|20
1732799720000|2024-11-28 13:15:20|505.95|503.85|505.65|503.55|505.95|503.85|505.65|503.55|7
1732799730000|2024-11-28 13:15:30|505.64|503.54|505.64|503.54|505.64|503.54|505.6|503.5|9
1732799740000|2024-11-28 13:15:40|505.63|503.53|505.67|503.57|505.67|503.57|505.62|503.52|10
1732799750000|2024-11-28 13:15:50|505.66|503.56|506.54|504.44|506.54|504.44|505.66|503.56|25
1732799760000|2024-11-28 13:16:00|506.53|504.43|506.78|504.68|506.78|504.68|506.4|504.3|19
1732799770000|2024-11-28 13:16:10|506.72|504.62|506.48|504.38|506.75|504.65|506.36|504.26|21
1732799780000|2024-11-28 13:16:20|506.56|504.46|506.72|504.62|506.74|504.64|506.5|504.4|23
1732799790000|2024-11-28 13:16:30|506.71|504.61|506.72|504.62|506.76|504.66|506.65|504.55|21
1732799800000|2024-11-28 13:16:40|506.71|504.61|506.87|504.77|506.87|504.77|506.71|504.61|3
1732799810000|2024-11-28 13:16:50|506.86|504.76|506.72|504.62|506.86|504.76|506.68|504.58|19
1732799820000|2024-11-28 13:17:00|506.71|504.61|506.73|504.63|506.73|504.63|506.71|504.61|4
1732799830000|2024-11-28 13:17:10|506.85|504.75|506.86|504.76|506.86|504.76|506.85|504.75|2
1732799840000|2024-11-28 13:17:20|506.88|504.78|506.79|504.69|506.88|504.78|506.73|504.63|21
1732799850000|2024-11-28 13:17:30|506.78|504.68|506.66|504.56|506.78|504.68|506.66|504.56|12
1732799860000|2024-11-28 13:17:40|506.65|504.55|506.61|504.51|506.65|504.55|506.59|504.49|14
1732799870000|2024-11-28 13:17:50|506.62|504.52|506.68|504.58|506.74|504.64|506.61|504.51|14
1732799880000|2024-11-28 13:18:00|506.67|504.57|506.67|504.57|506.67|504.57|506.58|504.48|18
1732799890000|2024-11-28 13:18:10|506.66|504.56|506.86|504.76|506.86|504.76|506.65|504.55|11
1732799900000|2024-11-28 13:18:20|506.91|504.81|506.68|504.58|506.91|504.81|506.68|504.58|21
1732799910000|2024-11-28 13:18:30|506.81|504.71|506.8|504.7|506.81|504.71|506.8|504.7|4
1732799920000|2024-11-28 13:18:40|506.81|504.71|506.67|504.57|506.82|504.72|506.67|504.57|13
1732799930000|2024-11-28 13:18:50|506.66|504.56|506.58|504.48|506.66|504.56|506.57|504.47|12
1732799940000|2024-11-28 13:19:00|506.64|504.54|506.95|504.85|506.95|504.85|506.62|504.52|12
1732799950000|2024-11-28 13:19:10|506.94|504.84|506.99|504.89|507.02|504.92|506.94|504.84|13
1732799960000|2024-11-28 13:19:20|507.1|505|507.64|505.54|507.64|505.54|507.08|504.98|25
1732799970000|2024-11-28 13:19:30|507.65|505.55|507.89|505.79|508.04|505.94|507.65|505.55|18
1732799980000|2024-11-28 13:19:40|507.88|505.78|507.91|505.81|507.96|505.86|507.88|505.78|6
1732799990000|2024-11-28 13:19:50|508.08|505.98|508.14|506.04|508.14|506.04|507.98|505.88|21
1732800000000|2024-11-28 13:20:00|508.16|506.06|508.36|506.26|508.38|506.28|508.16|506.06|16
1732800010000|2024-11-28 13:20:10|508.35|506.25|508.02|505.92|508.36|506.26|508.02|505.92|18
1732800020000|2024-11-28 13:20:20|507.99|505.89|507.95|505.85|507.99|505.89|507.89|505.79|21
1732800030000|2024-11-28 13:20:30|507.94|505.84|507.92|505.82|507.94|505.84|507.9|505.8|7
1732800040000|2024-11-28 13:20:40|507.93|505.83|508.16|506.06|508.16|506.06|507.92|505.82|12
1732800050000|2024-11-28 13:20:50|508.11|506.01|508.19|506.09|508.2|506.1|508.11|506.01|9
1732800060000|2024-11-28 13:21:00|508.2|506.1|508.33|506.23|508.34|506.24|508.19|506.09|9
1732800070000|2024-11-28 13:21:10|508.34|506.24|508.29|506.19|508.34|506.24|508.29|506.19|3
1732800080000|2024-11-28 13:21:20|508.1|506|508.15|506.05|508.15|506.05|508.09|505.99|5
1732800090000|2024-11-28 13:21:30|508.17|506.07|508.32|506.22|508.34|506.24|508.17|506.07|14
1732800100000|2024-11-28 13:21:40|508.42|506.32|508.51|506.41|508.52|506.42|508.39|506.29|9
1732800110000|2024-11-28 13:21:50|508.55|506.45|508.33|506.23|508.65|506.55|508.33|506.23|10
1732800120000|2024-11-28 13:22:00|508.32|506.22|508.34|506.24|508.38|506.28|508.32|506.22|13
1732800130000|2024-11-28 13:22:10|508.4|506.3|508.42|506.32|508.42|506.32|508.36|506.26|10
1732800140000|2024-11-28 13:22:20|508.43|506.33|508.64|506.54|508.69|506.59|508.43|506.33|7
1732800150000|2024-11-28 13:22:30|508.62|506.52|508.57|506.47|508.63|506.53|508.57|506.47|7
1732800160000|2024-11-28 13:22:40|508.56|506.46|508.54|506.44|508.56|506.46|508.54|506.44|5
1732800170000|2024-11-28 13:22:50|508.53|506.43|508.51|506.41|508.53|506.43|508.51|506.41|6
1732800180000|2024-11-28 13:23:00|508.5|506.4|508.61|506.51|508.61|506.51|508.49|506.39|12
1732800190000|2024-11-28 13:23:10|508.6|506.5|508.54|506.44|508.6|506.5|508.54|506.44|3
1732800200000|2024-11-28 13:23:20|508.53|506.43|508.6|506.5|508.62|506.52|508.52|506.42|7
1732800210000|2024-11-28 13:23:30|508.59|506.49|508.59|506.49|508.59|506.49|508.57|506.47|7
1732800220000|2024-11-28 13:23:40|508.6|506.5|508.61|506.51|508.62|506.52|508.6|506.5|6
1732800230000|2024-11-28 13:23:50|508.58|506.48|508.58|506.48|508.58|506.48|508.58|506.48|1
1732800240000|2024-11-28 13:24:00|508.57|506.47|508.55|506.45|508.57|506.47|508.55|506.45|7
1732800250000|2024-11-28 13:24:10|508.46|506.36|508.19|506.09|508.46|506.36|508.18|506.08|13
1732800260000|2024-11-28 13:24:20|508.2|506.1|508.19|506.09|508.2|506.1|508.19|506.09|2
1732800270000|2024-11-28 13:24:30|508.2|506.1|508.23|506.13|508.24|506.14|508.2|506.1|7
1732800280000|2024-11-28 13:24:40|508.24|506.14|508.17|506.07|508.24|506.14|508.17|506.07|8
1732800290000|2024-11-28 13:24:50|508.16|506.06|508.17|506.07|508.25|506.15|508.16|506.06|6
1732800300000|2024-11-28 13:25:00|508.16|506.06|508.09|505.99|508.16|506.06|507.97|505.87|15
1732800310000|2024-11-28 13:25:10|508.08|505.98|508.13|506.03|508.13|506.03|508.08|505.98|5
1732800320000|2024-11-28 13:25:20|508.12|506.02|508.09|505.99|508.15|506.05|508.09|505.99|12
1732800330000|2024-11-28 13:25:30|508.27|506.17|508.26|506.16|508.27|506.17|508.25|506.15|8
1732800340000|2024-11-28 13:25:40|508.27|506.17|508.55|506.45|508.55|506.45|508.25|506.15|10
1732800350000|2024-11-28 13:25:50|508.56|506.46|508.84|506.74|508.84|506.74|508.56|506.46|14
1732800360000|2024-11-28 13:26:00|508.85|506.75|508.9|506.8|508.9|506.8|508.85|506.75|6
1732800370000|2024-11-28 13:26:10|508.98|506.88|509|506.9|509|506.9|508.98|506.88|3
1732800380000|2024-11-28 13:26:20|508.99|506.89|508.59|506.49|508.99|506.89|508.58|506.48|15
1732800390000|2024-11-28 13:26:30|508.55|506.45|508.6|506.5|508.6|506.5|508.55|506.45|3
1732800400000|2024-11-28 13:26:40|508.61|506.51|508.81|506.71|508.81|506.71|508.61|506.51|14
1732800410000|2024-11-28 13:26:50|508.93|506.83|509.08|506.98|509.12|507.02|508.93|506.83|13
1732800420000|2024-11-28 13:27:00|509.07|506.97|509.09|506.99|509.13|507.03|509.07|506.97|7
1732800430000|2024-11-28 13:27:10|509.1|507|509.11|507.01|509.12|507.02|509.1|507|4
1732800440000|2024-11-28 13:27:20|509.1|507|509.21|507.11|509.21|507.11|509.1|507|6
1732800450000|2024-11-28 13:27:30|509.2|507.1|509.11|507.01|509.2|507.1|509.11|507.01|7
1732800460000|2024-11-28 13:27:40|509.1|507|508.63|506.53|509.1|507|508.63|506.53|24
1732800470000|2024-11-28 13:27:50|508.62|506.52|508.7|506.6|508.75|506.65|508.58|506.48|15
1732800480000|2024-11-28 13:28:00|508.69|506.59|508.72|506.62|508.72|506.62|508.69|506.59|6
1732800490000|2024-11-28 13:28:10|508.73|506.63|508.9|506.8|508.9|506.8|508.72|506.62|7
1732800500000|2024-11-28 13:28:20|508.89|506.79|508.91|506.81|508.91|506.81|508.79|506.69|9
1732800510000|2024-11-28 13:28:30|508.9|506.8|508.88|506.78|508.9|506.8|508.88|506.78|3
1732800520000|2024-11-28 13:28:40|508.87|506.77|508.89|506.79|508.92|506.82|508.87|506.77|12
1732800530000|2024-11-28 13:28:50|508.91|506.81|509.01|506.91|509.02|506.92|508.9|506.8|13
1732800540000|2024-11-28 13:29:00|509|506.9|508.94|506.84|509.01|506.91|508.94|506.84|9
1732800550000|2024-11-28 13:29:10|508.84|506.74|508.78|506.68|508.84|506.74|508.69|506.59|12
1732800560000|2024-11-28 13:29:20|508.79|506.69|509.01|506.91|509.06|506.96|508.79|506.69|9
1732800570000|2024-11-28 13:29:30|509|506.9|508.96|506.86|509|506.9|508.96|506.86|9
1732800580000|2024-11-28 13:29:40|508.95|506.85|508.94|506.84|508.95|506.85|508.94|506.84|2
1732800590000|2024-11-28 13:29:50|508.93|506.83|509.08|506.98|509.09|506.99|508.92|506.82|7
1732800600000|2024-11-28 13:30:00|509.07|506.97|508.98|506.88|509.08|506.98|508.86|506.76|14
1732800610000|2024-11-28 13:30:10|508.97|506.87|509.08|506.98|509.11|507.01|508.97|506.87|9
1732800620000|2024-11-28 13:30:20|509.13|507.03|509.16|507.06|509.27|507.17|509.13|507.03|13
1732800630000|2024-11-28 13:30:30|509.15|507.05|509.14|507.04|509.15|507.05|509.13|507.03|4
1732800640000|2024-11-28 13:30:40|509.13|507.03|508.98|506.88|509.13|507.03|508.98|506.88|9
1732800650000|2024-11-28 13:30:50|508.97|506.87|508.86|506.76|508.97|506.87|508.86|506.76|10
1732800660000|2024-11-28 13:31:00|508.8|506.7|508.44|506.34|508.8|506.7|508.44|506.34|14
1732800670000|2024-11-28 13:31:10|508.43|506.33|508.47|506.37|508.47|506.37|508.43|506.33|4
1732800680000|2024-11-28 13:31:20|508.48|506.38|508.41|506.31|508.49|506.39|508.41|506.31|12
1732800690000|2024-11-28 13:31:30|508.4|506.3|508.37|506.27|508.48|506.38|508.33|506.23|19
1732800700000|2024-11-28 13:31:40|508.36|506.26|508.26|506.16|508.36|506.26|508.26|506.16|11
1732800710000|2024-11-28 13:31:50|508.25|506.15|508.13|506.03|508.25|506.15|508.13|506.03|5
1732800720000|2024-11-28 13:32:00|508.33|506.23|508.85|506.75|508.88|506.78|508.15|506.05|18
1732800730000|2024-11-28 13:32:10|508.86|506.76|509.28|507.18|509.28|507.18|508.75|506.65|11
1732800740000|2024-11-28 13:32:20|509.29|507.19|509.92|507.82|509.92|507.82|509.29|507.19|28
1732800750000|2024-11-28 13:32:30|509.93|507.83|510.07|507.97|510.07|507.97|509.93|507.83|10
1732800760000|2024-11-28 13:32:40|510.08|507.98|509.73|507.63|510.09|507.99|509.73|507.63|15
1732800770000|2024-11-28 13:32:50|509.72|507.62|509.14|507.04|509.72|507.62|509.14|507.04|25
1732800780000|2024-11-28 13:33:00|509.13|507.03|509.11|507.01|509.15|507.05|509.11|507.01|12
1732800790000|2024-11-28 13:33:10|509.1|507|508.88|506.78|509.1|507|508.88|506.78|8
1732800800000|2024-11-28 13:33:20|508.89|506.79|508.48|506.38|508.89|506.79|508.48|506.38|21
1732800810000|2024-11-28 13:33:30|508.47|506.37|508.2|506.1|508.47|506.37|508.19|506.09|13
1732800820000|2024-11-28 13:33:40|508.19|506.09|508.13|506.03|508.19|506.09|508.13|506.03|9
1732800830000|2024-11-28 13:33:50|508.11|506.01|508.08|505.98|508.12|506.02|508.05|505.95|8
1732800840000|2024-11-28 13:34:00|508.04|505.94|508.01|505.91|508.06|505.96|508.01|505.91|12
1732800850000|2024-11-28 13:34:10|508|505.9|507.78|505.68|508.02|505.92|507.78|505.68|18
1732800860000|2024-11-28 13:34:20|507.66|505.56|507.57|505.47|507.76|505.66|507.57|505.47|11
1732800870000|2024-11-28 13:34:30|507.56|505.46|507.19|505.09|507.56|505.46|507.17|505.07|15
1732800880000|2024-11-28 13:34:40|507.18|505.08|506.93|504.83|507.19|505.09|506.92|504.82|8
1732800890000|2024-11-28 13:34:50|506.92|504.82|506.96|504.86|506.96|504.86|506.92|504.82|5
1732800900000|2024-11-28 13:35:00|506.97|504.87|506.85|504.75|506.98|504.88|506.85|504.75|14
1732800910000|2024-11-28 13:35:10|506.84|504.74|506.73|504.63|506.84|504.74|506.73|504.63|12
1732800920000|2024-11-28 13:35:20|506.72|504.62|506.67|504.57|506.72|504.62|506.67|504.57|6
1732800930000|2024-11-28 13:35:30|506.72|504.62|506.49|504.39|506.72|504.62|506.49|504.39|16
1732800940000|2024-11-28 13:35:40|506.48|504.38|506.37|504.27|506.48|504.38|506.36|504.26|6
1732800960000|2024-11-28 13:36:00|506.38|504.28|506.46|504.36|506.47|504.37|506.38|504.28|7
1732800970000|2024-11-28 13:36:10|506.5|504.4|506.63|504.53|506.63|504.53|506.46|504.36|10
1732800980000|2024-11-28 13:36:20|506.65|504.55|506.62|504.52|506.65|504.55|506.62|504.52|5
1732800990000|2024-11-28 13:36:30|506.63|504.53|506.55|504.45|506.63|504.53|506.53|504.43|15
1732801000000|2024-11-28 13:36:40|506.54|504.44|506.32|504.22|506.54|504.44|506.32|504.22|12
1732801010000|2024-11-28 13:36:50|506.53|504.43|506.18|504.08|506.53|504.43|506.18|504.08|27
1732801020000|2024-11-28 13:37:00|506.17|504.07|506.15|504.05|506.18|504.08|506.15|504.05|9
1732801030000|2024-11-28 13:37:10|506.14|504.04|506.01|503.91|506.14|504.04|506.01|503.91|9
1732801040000|2024-11-28 13:37:20|505.94|503.84|505.68|503.58|505.94|503.84|505.68|503.58|11
1732801050000|2024-11-28 13:37:30|505.67|503.57|505.95|503.85|505.96|503.86|505.67|503.57|14
1732801060000|2024-11-28 13:37:40|505.94|503.84|506.11|504.01|506.11|504.01|505.94|503.84|14
1732801070000|2024-11-28 13:37:50|506.1|504|506.28|504.18|506.28|504.18|506.08|503.98|6
1732801080000|2024-11-28 13:38:00|506.37|504.27|506.65|504.55|506.65|504.55|506.37|504.27|15
1732801090000|2024-11-28 13:38:10|506.63|504.53|506.7|504.6|506.7|504.6|506.63|504.53|7
1732801100000|2024-11-28 13:38:20|506.71|504.61|506.97|504.87|506.97|504.87|506.71|504.61|12
1732801110000|2024-11-28 13:38:30|506.96|504.86|506.9|504.8|506.96|504.86|506.9|504.8|4
1732801120000|2024-11-28 13:38:40|506.89|504.79|506.86|504.76|506.89|504.79|506.86|504.76|6
1732801130000|2024-11-28 13:38:50|506.65|504.55|506.68|504.58|506.72|504.62|506.65|504.55|5
1732801140000|2024-11-28 13:39:00|506.69|504.59|506.69|504.59|506.7|504.6|506.68|504.58|5
1732801150000|2024-11-28 13:39:10|506.7|504.6|506.91|504.81|507.01|504.91|506.7|504.6|9
1732801160000|2024-11-28 13:39:20|506.89|504.79|506.57|504.47|506.89|504.79|506.57|504.47|11
1732801180000|2024-11-28 13:39:40|506.56|504.46|506.55|504.45|506.56|504.46|506.55|504.45|2
1732801190000|2024-11-28 13:39:50|506.56|504.46|506.6|504.5|506.6|504.5|506.56|504.46|9
1732801200000|2024-11-28 13:40:00|506.59|504.49|506.52|504.42|506.59|504.49|506.52|504.42|4
1732801210000|2024-11-28 13:40:10|506.48|504.38|506.55|504.45|506.55|504.45|506.37|504.27|15
1732801220000|2024-11-28 13:40:20|506.54|504.44|506.55|504.45|506.57|504.47|506.54|504.44|6
1732801230000|2024-11-28 13:40:30|506.54|504.44|506.56|504.46|506.56|504.46|506.54|504.44|3
1732801240000|2024-11-28 13:40:40|506.55|504.45|506.59|504.49|506.6|504.5|506.55|504.45|7
1732801250000|2024-11-28 13:40:50|506.45|504.35|506.46|504.36|506.46|504.36|506.45|504.35|2
1732801260000|2024-11-28 13:41:00|506.56|504.46|506.86|504.76|506.86|504.76|506.56|504.46|17
1732801270000|2024-11-28 13:41:10|506.88|504.78|506.84|504.74|506.96|504.86|506.84|504.74|16
1732801280000|2024-11-28 13:41:20|506.74|504.64|506.86|504.76|506.86|504.76|506.74|504.64|8
1732801290000|2024-11-28 13:41:30|506.87|504.77|507.24|505.14|507.24|505.14|506.87|504.77|18
1732801300000|2024-11-28 13:41:40|507.25|505.15|507.28|505.18|507.28|505.18|507.25|505.15|5
1732801310000|2024-11-28 13:41:50|507.33|505.23|507.4|505.3|507.4|505.3|507.33|505.23|2
1732801320000|2024-11-28 13:42:00|507.41|505.31|507.4|505.3|507.41|505.31|507.4|505.3|2
1732801330000|2024-11-28 13:42:10|507.41|505.31|507.4|505.3|507.43|505.33|507.37|505.27|10
1732801340000|2024-11-28 13:42:20|507.41|505.31|507.39|505.29|507.43|505.33|507.39|505.29|6
1732801350000|2024-11-28 13:42:30|507.38|505.28|507.48|505.38|507.52|505.42|507.38|505.28|11
1732801360000|2024-11-28 13:42:40|507.47|505.37|507.46|505.36|507.47|505.37|507.46|505.36|2
1732801370000|2024-11-28 13:42:50|507.49|505.39|507.49|505.39|507.5|505.4|507.48|505.38|4
1732801380000|2024-11-28 13:43:00|507.48|505.38|507.44|505.34|507.48|505.38|507.44|505.34|4
1732801390000|2024-11-28 13:43:10|507.45|505.35|507.49|505.39|507.5|505.4|507.45|505.35|8
1732801400000|2024-11-28 13:43:20|507.48|505.38|507.39|505.29|507.48|505.38|507.39|505.29|3
1732801410000|2024-11-28 13:43:30|507.4|505.3|507.39|505.29|507.41|505.31|507.39|505.29|8
1732801420000|2024-11-28 13:43:40|507.4|505.3|507.66|505.56|507.66|505.56|507.4|505.3|6
1732801430000|2024-11-28 13:43:50|507.84|505.74|507.93|505.83|507.93|505.83|507.84|505.74|10
1732801440000|2024-11-28 13:44:00|507.94|505.84|508.1|506|508.1|506|507.94|505.84|13
1732801450000|2024-11-28 13:44:10|508.11|506.01|508.22|506.12|508.22|506.12|508.11|506.01|8
1732801460000|2024-11-28 13:44:20|508.26|506.16|508.26|506.16|508.26|506.16|508.21|506.11|5
1732801470000|2024-11-28 13:44:30|508.25|506.15|508.37|506.27|508.38|506.28|508.25|506.15|5
1732801480000|2024-11-28 13:44:40|508.38|506.28|508.4|506.3|508.44|506.34|508.37|506.27|6
1732801490000|2024-11-28 13:44:50|508.24|506.14|508.23|506.13|508.24|506.14|508.21|506.11|4
1732801500000|2024-11-28 13:45:00|508.28|506.18|508.28|506.18|508.29|506.19|508.28|506.18|7
1732801510000|2024-11-28 13:45:10|508.29|506.19|508.01|505.91|508.29|506.19|508.01|505.91|20
1732801520000|2024-11-28 13:45:20|507.99|505.89|507.76|505.66|507.99|505.89|507.75|505.65|7
1732801530000|2024-11-28 13:45:30|507.75|505.65|507.74|505.64|507.75|505.65|507.72|505.62|6
1732801540000|2024-11-28 13:45:40|508.12|506.02|508.02|505.92|508.12|506.02|507.92|505.82|12
1732801550000|2024-11-28 13:45:50|508|505.9|508.14|506.04|508.15|506.05|507.76|505.66|10
1732801560000|2024-11-28 13:46:00|508.22|506.12|508.19|506.09|508.22|506.12|508.18|506.08|9
1732801570000|2024-11-28 13:46:10|508.22|506.12|508.41|506.31|508.42|506.32|508.22|506.12|10
1732801580000|2024-11-28 13:46:20|508.51|506.41|508.64|506.54|508.67|506.57|508.49|506.39|11
1732801590000|2024-11-28 13:46:30|508.65|506.55|508.66|506.56|508.66|506.56|508.65|506.55|2
1732801600000|2024-11-28 13:46:40|508.65|506.55|508.52|506.42|508.65|506.55|508.52|506.42|10
1732801610000|2024-11-28 13:46:50|508.51|506.41|508.49|506.39|508.51|506.41|508.49|506.39|3
1732801620000|2024-11-28 13:47:00|508.48|506.38|508.32|506.22|508.48|506.38|508.31|506.21|5
1732801630000|2024-11-28 13:47:10|508.33|506.23|508.35|506.25|508.35|506.25|508.31|506.21|10
1732801640000|2024-11-28 13:47:20|508.34|506.24|508.53|506.43|508.53|506.43|508.3|506.2|11
1732801650000|2024-11-28 13:47:30|508.51|506.41|508.38|506.28|508.51|506.41|508.38|506.28|13
1732801660000|2024-11-28 13:47:40|508.37|506.27|508.22|506.12|508.37|506.27|508.22|506.12|7
1732801670000|2024-11-28 13:47:50|508.21|506.11|507.97|505.87|508.21|506.11|507.97|505.87|16
1732801680000|2024-11-28 13:48:00|507.88|505.78|507.89|505.79|507.96|505.86|507.88|505.78|9
1732801690000|2024-11-28 13:48:10|507.9|505.8|507.95|505.85|507.96|505.86|507.89|505.79|9
1732801700000|2024-11-28 13:48:20|507.91|505.81|507.92|505.82|507.92|505.82|507.91|505.81|2
1732801710000|2024-11-28 13:48:30|507.91|505.81|507.91|505.81|507.92|505.82|507.9|505.8|8
1732801720000|2024-11-28 13:48:40|507.92|505.82|508.01|505.91|508.02|505.92|507.92|505.82|14
1732801730000|2024-11-28 13:48:50|507.95|505.85|508.04|505.94|508.05|505.95|507.95|505.85|5
1732801740000|2024-11-28 13:49:00|508.03|505.93|508.15|506.05|508.17|506.07|508.03|505.93|12
1732801750000|2024-11-28 13:49:10|508.14|506.04|508.1|506|508.14|506.04|508.04|505.94|7
1732801760000|2024-11-28 13:49:20|508.11|506.01|508.2|506.1|508.27|506.17|508.09|505.99|9
1732801770000|2024-11-28 13:49:30|508.19|506.09|508.19|506.09|508.19|506.09|508.18|506.08|3
1732801780000|2024-11-28 13:49:40|508.2|506.1|508.19|506.09|508.21|506.11|508.19|506.09|4
1732801790000|2024-11-28 13:49:50|508.12|506.02|508.04|505.94|508.12|506.02|508.04|505.94|8
1732801800000|2024-11-28 13:50:00|508.05|505.95|508.05|505.95|508.05|505.95|508.03|505.93|5
1732801810000|2024-11-28 13:50:10|508.04|505.94|508.05|505.95|508.06|505.96|508.04|505.94|5
1732801820000|2024-11-28 13:50:20|508.07|505.97|508.24|506.14|508.26|506.16|508.07|505.97|11
1732801830000|2024-11-28 13:50:30|508.23|506.13|508.25|506.15|508.25|506.15|508.23|506.13|4
1732801840000|2024-11-28 13:50:40|508.24|506.14|508.14|506.04|508.26|506.16|508.14|506.04|8
1732801850000|2024-11-28 13:50:50|508.13|506.03|508.32|506.22|508.32|506.22|508.11|506.01|9
1732801860000|2024-11-28 13:51:00|508.33|506.23|508.53|506.43|508.53|506.43|508.33|506.23|10
1732801870000|2024-11-28 13:51:10|508.54|506.44|508.47|506.37|508.55|506.45|508.47|506.37|8
1732801880000|2024-11-28 13:51:20|508.46|506.36|508.27|506.17|508.46|506.36|508.25|506.15|6
1732801890000|2024-11-28 13:51:30|508.26|506.16|508.26|506.16|508.26|506.16|508.26|506.16|1
1732801900000|2024-11-28 13:51:40|508.27|506.17|508.41|506.31|508.41|506.31|508.26|506.16|12
1732801910000|2024-11-28 13:51:50|508.42|506.32|508.65|506.55|508.65|506.55|508.42|506.32|14
1732801920000|2024-11-28 13:52:00|508.64|506.54|508.49|506.39|508.64|506.54|508.49|506.39|13
1732801930000|2024-11-28 13:52:10|508.48|506.38|508.45|506.35|508.49|506.39|508.41|506.31|17
1732801940000|2024-11-28 13:52:20|508.44|506.34|508.4|506.3|508.44|506.34|508.4|506.3|6
1732801950000|2024-11-28 13:52:30|508.39|506.29|508.17|506.07|508.39|506.29|508.05|505.95|13
1732801960000|2024-11-28 13:52:40|508.16|506.06|508.15|506.05|508.17|506.07|508.15|506.05|4
1732801970000|2024-11-28 13:52:50|508.14|506.04|507.97|505.87|508.14|506.04|507.95|505.85|4
1732801980000|2024-11-28 13:53:00|507.98|505.88|508.12|506.02|508.13|506.03|507.98|505.88|13
1732801990000|2024-11-28 13:53:10|508.14|506.04|507.99|505.89|508.14|506.04|507.99|505.89|10
1732802000000|2024-11-28 13:53:20|507.95|505.85|508|505.9|508|505.9|507.92|505.82|12
1732802010000|2024-11-28 13:53:30|507.99|505.89|507.79|505.69|507.99|505.89|507.79|505.69|17
1732802020000|2024-11-28 13:53:40|507.78|505.68|507.67|505.57|507.78|505.68|507.57|505.47|16
1732802030000|2024-11-28 13:53:50|507.68|505.58|507.85|505.75|507.9|505.8|507.68|505.58|12
1732802040000|2024-11-28 13:54:00|507.84|505.74|507.94|505.84|507.98|505.88|507.83|505.73|10
1732802050000|2024-11-28 13:54:10|507.93|505.83|507.76|505.66|507.93|505.83|507.74|505.64|17
1732802060000|2024-11-28 13:54:20|507.66|505.56|507.95|505.85|507.95|505.85|507.66|505.56|13
1732802070000|2024-11-28 13:54:30|507.94|505.84|507.99|505.89|507.99|505.89|507.94|505.84|10
1732802080000|2024-11-28 13:54:40|507.98|505.88|507.87|505.77|507.98|505.88|507.86|505.76|6
1732802090000|2024-11-28 13:54:50|507.86|505.76|507.7|505.6|507.86|505.76|507.7|505.6|6
1732802100000|2024-11-28 13:55:00|507.71|505.61|507.83|505.73|507.89|505.79|507.71|505.61|12
1732802110000|2024-11-28 13:55:10|507.82|505.72|507.59|505.49|507.82|505.72|507.59|505.49|12
1732802120000|2024-11-28 13:55:20|507.58|505.48|507.93|505.83|508.01|505.91|507.58|505.48|18
1732802130000|2024-11-28 13:55:30|507.94|505.84|508.06|505.96|508.06|505.96|507.93|505.83|9
1732802140000|2024-11-28 13:55:40|508.09|505.99|508.25|506.15|508.27|506.17|508.08|505.98|12
1732802150000|2024-11-28 13:55:50|508.2|506.1|508.07|505.97|508.22|506.12|508.02|505.92|15
1732802160000|2024-11-28 13:56:00|508.08|505.98|508.15|506.05|508.17|506.07|508.08|505.98|7
1732802170000|2024-11-28 13:56:10|508.12|506.02|507.99|505.89|508.12|506.02|507.99|505.89|10
1732802180000|2024-11-28 13:56:20|507.98|505.88|508.29|506.19|508.29|506.19|507.98|505.88|15
1732802190000|2024-11-28 13:56:30|508.3|506.2|508.12|506.02|508.3|506.2|508.12|506.02|11
1732802200000|2024-11-28 13:56:40|508.13|506.03|508.27|506.17|508.27|506.17|508.13|506.03|16
1732802210000|2024-11-28 13:56:50|508.26|506.16|508.54|506.44|508.54|506.44|508.25|506.15|16
1732802220000|2024-11-28 13:57:00|508.52|506.42|508.56|506.46|508.58|506.48|508.51|506.41|11
1732802230000|2024-11-28 13:57:10|508.49|506.39|508.27|506.17|508.49|506.39|508.27|506.17|12
1732802240000|2024-11-28 13:57:20|508.26|506.16|508.23|506.13|508.26|506.16|508.16|506.06|11
1732802250000|2024-11-28 13:57:30|508.22|506.12|508.38|506.28|508.38|506.28|508.21|506.11|9
1732802260000|2024-11-28 13:57:40|508.39|506.29|508.43|506.33|508.44|506.34|508.38|506.28|5
1732802270000|2024-11-28 13:57:50|508.42|506.32|508.42|506.32|508.42|506.32|508.38|506.28|7
1732802280000|2024-11-28 13:58:00|508.61|506.51|508.64|506.54|508.65|506.55|508.58|506.48|9
1732802290000|2024-11-28 13:58:10|508.65|506.55|508.8|506.7|508.82|506.72|508.65|506.55|14
1732802300000|2024-11-28 13:58:20|508.81|506.71|508.88|506.78|508.89|506.79|508.81|506.71|7
1732802310000|2024-11-28 13:58:30|508.95|506.85|509.05|506.95|509.06|506.96|508.95|506.85|9
1732802320000|2024-11-28 13:58:40|509.04|506.94|509.08|506.98|509.08|506.98|509.04|506.94|3
1732802330000|2024-11-28 13:58:50|509.07|506.97|509.18|507.08|509.18|507.08|509.07|506.97|6
1732802340000|2024-11-28 13:59:00|509.19|507.09|509.17|507.07|509.28|507.18|509.16|507.06|12
1732802350000|2024-11-28 13:59:10|509.16|507.06|509.08|506.98|509.16|507.06|509.08|506.98|11
1732802360000|2024-11-28 13:59:20|509.2|507.1|509.08|506.98|509.2|507.1|509.08|506.98|15
1732802370000|2024-11-28 13:59:30|509.07|506.97|508.97|506.87|509.07|506.97|508.96|506.86|7
1732802380000|2024-11-28 13:59:40|508.96|506.86|508.76|506.66|508.96|506.86|508.76|506.66|11
1732802390000|2024-11-28 13:59:50|508.73|506.63|508.8|506.7|508.84|506.74|508.71|506.61|15
1732802400000|2024-11-28 14:00:00|508.79|506.69|508.82|506.72|508.83|506.73|508.77|506.67|11
1732802410000|2024-11-28 14:00:10|508.83|506.73|508.74|506.64|508.83|506.73|508.7|506.6|14
1732802420000|2024-11-28 14:00:20|508.69|506.59|508.88|506.78|508.88|506.78|508.64|506.54|8
1732802430000|2024-11-28 14:00:30|508.87|506.77|508.83|506.73|508.87|506.77|508.79|506.69|5
1732802440000|2024-11-28 14:00:40|508.82|506.72|508.96|506.86|508.98|506.88|508.79|506.69|9
1732802450000|2024-11-28 14:00:50|508.98|506.88|508.94|506.84|508.98|506.88|508.94|506.84|5
1732802460000|2024-11-28 14:01:00|508.79|506.69|508.84|506.74|508.84|506.74|508.79|506.69|8
1732802470000|2024-11-28 14:01:10|508.85|506.75|509.14|507.04|509.15|507.05|508.85|506.75|16
1732802480000|2024-11-28 14:01:20|509.13|507.03|509.12|507.02|509.13|507.03|509.11|507.01|4
1732802490000|2024-11-28 14:01:30|509.11|507.01|509.09|506.99|509.11|507.01|509.08|506.98|5
1732802500000|2024-11-28 14:01:40|509.12|507.02|509.1|507|509.12|507.02|509.1|507|5
1732802510000|2024-11-28 14:01:50|509.2|507.1|509.16|507.06|509.2|507.1|509.16|507.06|11
1732802520000|2024-11-28 14:02:00|509.15|507.05|508.75|506.65|509.15|507.05|508.75|506.65|13
1732802530000|2024-11-28 14:02:10|508.74|506.64|508.84|506.74|508.84|506.74|508.7|506.6|12
1732802540000|2024-11-28 14:02:20|508.86|506.76|508.56|506.46|508.86|506.76|508.56|506.46|16
1732802550000|2024-11-28 14:02:30|508.55|506.45|508.59|506.49|508.59|506.49|508.51|506.41|13
1732802560000|2024-11-28 14:02:40|508.63|506.53|508.65|506.55|508.66|506.56|508.6|506.5|6
1732802570000|2024-11-28 14:02:50|508.66|506.56|508.79|506.69|508.8|506.7|508.66|506.56|6
1732802580000|2024-11-28 14:03:00|508.94|506.84|509.03|506.93|509.03|506.93|508.93|506.83|7
1732802590000|2024-11-28 14:03:10|509.04|506.94|509.24|507.14|509.28|507.18|509.04|506.94|11
1732802600000|2024-11-28 14:03:20|509.23|507.13|509.03|506.93|509.23|507.13|509.01|506.91|18
1732802610000|2024-11-28 14:03:30|509.23|507.13|509.18|507.08|509.23|507.13|509.11|507.01|8
1732802620000|2024-11-28 14:03:40|509.2|507.1|509.36|507.26|509.4|507.3|509.2|507.1|16
1732802630000|2024-11-28 14:03:50|509.35|507.25|509.18|507.08|509.35|507.25|509.17|507.07|9
1732802640000|2024-11-28 14:04:00|509.19|507.09|509.21|507.11|509.21|507.11|509.19|507.09|5
1732802650000|2024-11-28 14:04:10|509.2|507.1|509.24|507.14|509.25|507.15|509.18|507.08|9
1732802660000|2024-11-28 14:04:20|509.23|507.13|509.41|507.31|509.41|507.31|509.21|507.11|6
1732802670000|2024-11-28 14:04:30|509.43|507.33|509.65|507.55|509.65|507.55|509.43|507.33|6
1732802680000|2024-11-28 14:04:40|509.66|507.56|509.7|507.6|509.7|507.6|509.66|507.56|5
1732802690000|2024-11-28 14:04:50|509.71|507.61|509.81|507.71|509.81|507.71|509.7|507.6|14
1732802700000|2024-11-28 14:05:00|509.89|507.79|509.81|507.71|509.89|507.79|509.81|507.71|8
1732802710000|2024-11-28 14:05:10|509.85|507.75|509.73|507.63|509.85|507.75|509.73|507.63|18
1732802720000|2024-11-28 14:05:20|509.72|507.62|509.8|507.7|509.88|507.78|509.71|507.61|15
1732802730000|2024-11-28 14:05:30|509.82|507.72|509.92|507.82|509.92|507.82|509.82|507.72|6
1732802740000|2024-11-28 14:05:40|509.91|507.81|509.94|507.84|509.94|507.84|509.87|507.77|12
1732802750000|2024-11-28 14:05:50|509.95|507.85|509.93|507.83|510.19|508.09|509.89|507.79|22
1732802760000|2024-11-28 14:06:00|509.94|507.84|509.95|507.85|509.95|507.85|509.94|507.84|2
1732802770000|2024-11-28 14:06:10|509.94|507.84|509.9|507.8|509.94|507.84|509.77|507.67|17
1732802780000|2024-11-28 14:06:20|509.93|507.83|510.04|507.94|510.04|507.94|509.9|507.8|7
1732802790000|2024-11-28 14:06:30|510.05|507.95|510.11|508.01|510.12|508.02|510.05|507.95|9
1732802800000|2024-11-28 14:06:40|510.12|508.02|510.19|508.09|510.2|508.1|510.12|508.02|5
1732802810000|2024-11-28 14:06:50|510.18|508.08|510.37|508.27|510.37|508.27|510.18|508.08|8
1732802820000|2024-11-28 14:07:00|510.36|508.26|510.39|508.29|510.39|508.29|510.36|508.26|6
1732802830000|2024-11-28 14:07:10|510.4|508.3|510.37|508.27|510.4|508.3|510.37|508.27|6
1732802840000|2024-11-28 14:07:20|510.38|508.28|510.54|508.44|510.54|508.44|510.36|508.26|8
1732802850000|2024-11-28 14:07:30|510.55|508.45|510.55|508.45|510.55|508.45|510.55|508.45|1
1732802860000|2024-11-28 14:07:40|510.56|508.46|510.56|508.46|510.56|508.46|510.56|508.46|1
1732802870000|2024-11-28 14:07:50|510.55|508.45|510.41|508.31|510.55|508.45|510.38|508.28|6
1732802880000|2024-11-28 14:08:00|510.46|508.36|510.63|508.53|510.63|508.53|510.46|508.36|7
1732802890000|2024-11-28 14:08:10|510.64|508.54|511.08|508.98|511.08|508.98|510.64|508.54|21
1732802900000|2024-11-28 14:08:20|511.09|508.99|511.36|509.26|511.36|509.26|511.09|508.99|15
1732802910000|2024-11-28 14:08:30|511.37|509.27|511.6|509.5|511.6|509.5|511.36|509.26|11
1732802920000|2024-11-28 14:08:40|511.61|509.51|511.97|509.87|511.97|509.87|511.61|509.51|17
1732802930000|2024-11-28 14:08:50|511.96|509.86|511.94|509.84|512.01|509.91|511.94|509.84|15
1732802940000|2024-11-28 14:09:00|511.95|509.85|511.94|509.84|511.95|509.85|511.94|509.84|8
1732802950000|2024-11-28 14:09:10|511.91|509.81|511.52|509.42|511.91|509.81|511.52|509.42|15
1732802960000|2024-11-28 14:09:20|511.53|509.43|511.52|509.42|511.54|509.44|511.46|509.36|7
1732802970000|2024-11-28 14:09:30|511.62|509.52|511.55|509.45|511.62|509.52|511.55|509.45|10
1732802980000|2024-11-28 14:09:40|511.59|509.49|511.62|509.52|511.62|509.52|511.59|509.49|10
1732802990000|2024-11-28 14:09:50|511.61|509.51|511.6|509.5|511.62|509.52|511.45|509.35|10
1732803000000|2024-11-28 14:10:00|511.59|509.49|511.34|509.24|511.59|509.49|511.33|509.23|18
1732803010000|2024-11-28 14:10:10|511.33|509.23|511.29|509.19|511.33|509.23|511.29|509.19|8
1732803020000|2024-11-28 14:10:20|511.28|509.18|511.21|509.11|511.44|509.34|511.21|509.11|6
1732803030000|2024-11-28 14:10:30|511.2|509.1|511.1|509|511.2|509.1|511.1|509|5
1732803040000|2024-11-28 14:10:40|511|508.9|510.77|508.67|511.03|508.93|510.77|508.67|19
1732803050000|2024-11-28 14:10:50|510.76|508.66|510.86|508.76|511.26|509.16|510.65|508.55|10
1732803060000|2024-11-28 14:11:00|510.87|508.77|510.87|508.77|510.89|508.79|510.87|508.77|7
1732803070000|2024-11-28 14:11:10|510.79|508.69|510.83|508.73|510.83|508.73|510.74|508.64|11
1732803080000|2024-11-28 14:11:20|510.82|508.72|510.89|508.79|510.91|508.81|510.81|508.71|10
1732803090000|2024-11-28 14:11:30|510.88|508.78|511.1|509|511.11|509.01|510.88|508.78|4
1732803100000|2024-11-28 14:11:40|511.09|508.99|511.09|508.99|511.1|509|511.06|508.96|5
1732803110000|2024-11-28 14:11:50|511.08|508.98|510.86|508.76|511.08|508.98|510.86|508.76|14
1732803120000|2024-11-28 14:12:00|510.9|508.8|511.05|508.95|511.05|508.95|510.9|508.8|5
1732803130000|2024-11-28 14:12:10|511.06|508.96|511.07|508.97|511.09|508.99|511.06|508.96|4
1732803140000|2024-11-28 14:12:20|511.05|508.95|511.01|508.91|511.05|508.95|511.01|508.91|5
1732803150000|2024-11-28 14:12:30|511|508.9|510.81|508.71|511|508.9|510.81|508.71|11
1732803160000|2024-11-28 14:12:40|510.8|508.7|510.77|508.67|510.81|508.71|510.77|508.67|7
1732803170000|2024-11-28 14:12:50|510.78|508.68|510.83|508.73|510.84|508.74|510.78|508.68|6
1732803180000|2024-11-28 14:13:00|510.84|508.74|510.83|508.73|511.03|508.93|510.83|508.73|14
1732803190000|2024-11-28 14:13:10|510.82|508.72|510.77|508.67|510.82|508.72|510.73|508.63|7
1732803200000|2024-11-28 14:13:20|510.9|508.8|510.62|508.52|510.93|508.83|510.62|508.52|15
1732803210000|2024-11-28 14:13:30|510.61|508.51|510.65|508.55|510.68|508.58|510.61|508.51|17
1732803220000|2024-11-28 14:13:40|510.66|508.56|510.71|508.61|510.72|508.62|510.66|508.56|5
1732803230000|2024-11-28 14:13:50|510.72|508.62|510.8|508.7|510.8|508.7|510.72|508.62|3
1732803240000|2024-11-28 14:14:00|510.83|508.73|510.82|508.72|510.83|508.73|510.8|508.7|4
1732803250000|2024-11-28 14:14:10|510.81|508.71|510.78|508.68|510.81|508.71|510.78|508.68|4
1732803260000|2024-11-28 14:14:20|510.74|508.64|510.62|508.52|510.74|508.64|510.62|508.52|6
1732803270000|2024-11-28 14:14:30|510.61|508.51|510.01|507.91|510.61|508.51|510.01|507.91|20
1732803280000|2024-11-28 14:14:40|510|507.9|509.89|507.79|510|507.9|509.89|507.79|18
1732803290000|2024-11-28 14:14:50|509.88|507.78|509.99|507.89|510|507.9|509.87|507.77|5
1732803300000|2024-11-28 14:15:00|510|507.9|510.11|508.01|510.13|508.03|510|507.9|11
1732803310000|2024-11-28 14:15:10|510.1|508|510.17|508.07|510.17|508.07|510.09|507.99|9
1732803320000|2024-11-28 14:15:20|510.16|508.06|509.96|507.86|510.16|508.06|509.96|507.86|9
1732803330000|2024-11-28 14:15:30|509.95|507.85|509.74|507.64|509.95|507.85|509.74|507.64|13
1732803340000|2024-11-28 14:15:40|509.73|507.63|509.75|507.65|509.75|507.65|509.73|507.63|7
1732803350000|2024-11-28 14:15:50|509.8|507.7|509.83|507.73|509.83|507.73|509.8|507.7|6
1732803360000|2024-11-28 14:16:00|509.82|507.72|509.95|507.85|510|507.9|509.82|507.72|11
1732803370000|2024-11-28 14:16:10|509.94|507.84|509.81|507.71|509.97|507.87|509.78|507.68|13
1732803380000|2024-11-28 14:16:20|509.8|507.7|509.81|507.71|509.81|507.71|509.8|507.7|2
1732803390000|2024-11-28 14:16:30|509.79|507.69|509.93|507.83|509.93|507.83|509.76|507.66|8
1732803400000|2024-11-28 14:16:40|509.94|507.84|510.11|508.01|510.13|508.03|509.94|507.84|12
1732803410000|2024-11-28 14:16:50|510.1|508|510.1|508|510.12|508.02|510.02|507.92|6
1732803420000|2024-11-28 14:17:00|510.11|508.01|510.41|508.31|510.41|508.31|510.1|508|12
1732803430000|2024-11-28 14:17:10|510.42|508.32|510.79|508.69|510.79|508.69|510.42|508.32|9
1732803440000|2024-11-28 14:17:20|510.82|508.72|510.95|508.85|510.97|508.87|510.79|508.69|11
1732803450000|2024-11-28 14:17:30|510.93|508.83|510.68|508.58|510.94|508.84|510.68|508.58|18
1732803460000|2024-11-28 14:17:40|510.67|508.57|510.38|508.28|510.67|508.57|510.36|508.26|14
1732803470000|2024-11-28 14:17:50|510.39|508.29|510.41|508.31|510.41|508.31|510.36|508.26|7
1732803480000|2024-11-28 14:18:00|510.46|508.36|510.43|508.33|510.49|508.39|510.43|508.33|6
1732803490000|2024-11-28 14:18:10|510.42|508.32|510.44|508.34|510.44|508.34|510.37|508.27|14
1732803500000|2024-11-28 14:18:20|510.41|508.31|510.23|508.13|510.41|508.31|510.23|508.13|13
1732803510000|2024-11-28 14:18:30|510.22|508.12|509.79|507.69|510.22|508.12|509.79|507.69|16
1732803520000|2024-11-28 14:18:40|509.78|507.68|509.49|507.39|509.78|507.68|509.47|507.37|21
1732803530000|2024-11-28 14:18:50|509.47|507.37|509.46|507.36|509.5|507.4|509.45|507.35|6
1732803540000|2024-11-28 14:19:00|509.45|507.35|509.37|507.27|509.45|507.35|509.36|507.26|7
1732803550000|2024-11-28 14:19:10|509.38|507.28|509.46|507.36|509.48|507.38|509.36|507.26|12
1732803560000|2024-11-28 14:19:20|509.48|507.38|509.48|507.38|509.6|507.5|509.45|507.35|19
1732803570000|2024-11-28 14:19:30|509.47|507.37|509.35|507.25|509.48|507.38|509.35|507.25|13
1732803580000|2024-11-28 14:19:40|509.34|507.24|509.3|507.2|509.35|507.25|509.3|507.2|7
1732803590000|2024-11-28 14:19:50|509.29|507.19|509.15|507.05|509.51|507.41|509.15|507.05|23
1732803600000|2024-11-28 14:20:00|509.29|507.19|509.13|507.03|509.31|507.21|509.12|507.02|18
1732803610000|2024-11-28 14:20:10|509.12|507.02|509.31|507.21|509.31|507.21|509.12|507.02|6
1732803620000|2024-11-28 14:20:20|509.32|507.22|509.7|507.6|509.7|507.6|509.31|507.21|14
1732803630000|2024-11-28 14:20:30|509.71|507.61|509.48|507.38|509.71|507.61|509.48|507.38|14
1732803640000|2024-11-28 14:20:40|509.47|507.37|509.13|507.03|509.47|507.37|509.13|507.03|15
1732803650000|2024-11-28 14:20:50|509.12|507.02|508.62|506.52|509.14|507.04|508.62|506.52|21
1732803660000|2024-11-28 14:21:00|508.6|506.5|507.79|505.69|508.6|506.5|507.7|505.6|16
1732803670000|2024-11-28 14:21:10|507.78|505.68|507.72|505.62|507.79|505.69|507.71|505.61|14
1732803680000|2024-11-28 14:21:20|507.71|505.61|507.29|505.19|507.71|505.61|507.29|505.19|16
1732803690000|2024-11-28 14:21:30|507.21|505.11|506.98|504.88|507.21|505.11|506.98|504.88|16
1732803700000|2024-11-28 14:21:40|507.08|504.98|506.9|504.8|507.08|504.98|506.9|504.8|21
1732803710000|2024-11-28 14:21:50|506.92|504.82|506.71|504.61|506.92|504.82|506.69|504.59|7
1732803720000|2024-11-28 14:22:00|506.69|504.59|506.87|504.77|506.87|504.77|506.69|504.59|14
1732803730000|2024-11-28 14:22:10|506.88|504.78|507.05|504.95|507.06|504.96|506.88|504.78|8
1732803740000|2024-11-28 14:22:20|507.04|504.94|506.65|504.55|507.04|504.94|506.65|504.55|15
1732803750000|2024-11-28 14:22:30|506.64|504.54|506.63|504.53|506.64|504.54|506.63|504.53|4
1732803760000|2024-11-28 14:22:40|506.62|504.52|506.7|504.6|506.71|504.61|506.6|504.5|6
1732803770000|2024-11-28 14:22:50|506.71|504.61|506.72|504.62|506.73|504.63|506.71|504.61|5
1732803780000|2024-11-28 14:23:00|506.8|504.7|506.89|504.79|506.89|504.79|506.77|504.67|7
1732803790000|2024-11-28 14:23:10|506.9|504.8|507.35|505.25|507.38|505.28|506.9|504.8|20
1732803800000|2024-11-28 14:23:20|507.36|505.26|507.74|505.64|507.76|505.66|507.36|505.26|18
1732803810000|2024-11-28 14:23:30|507.77|505.67|507.83|505.73|507.88|505.78|507.77|505.67|12
1732803820000|2024-11-28 14:23:40|507.82|505.72|507.8|505.7|507.82|505.72|507.8|505.7|3
1732803830000|2024-11-28 14:23:50|507.79|505.69|507.75|505.65|507.79|505.69|507.75|505.65|7
1732803840000|2024-11-28 14:24:00|507.82|505.72|507.57|505.47|507.88|505.78|507.57|505.47|17
1732803850000|2024-11-28 14:24:10|507.56|505.46|507.3|505.2|507.56|505.46|507.28|505.18|16
1732803860000|2024-11-28 14:24:20|507.29|505.19|507.44|505.34|507.57|505.47|507.29|505.19|18
1732803870000|2024-11-28 14:24:30|507.43|505.33|507.38|505.28|507.43|505.33|507.37|505.27|15
1732803880000|2024-11-28 14:24:40|507.37|505.27|507.27|505.17|507.38|505.28|507.27|505.17|5
1732803900000|2024-11-28 14:25:00|507.31|505.21|507.28|505.18|507.37|505.27|507.27|505.17|16
1732803910000|2024-11-28 14:25:10|507.27|505.17|507.19|505.09|507.27|505.17|507.19|505.09|15
1732803920000|2024-11-28 14:25:20|507.22|505.12|507.57|505.47|507.57|505.47|507.2|505.1|14
1732803930000|2024-11-28 14:25:30|507.58|505.48|507.69|505.59|507.73|505.63|507.58|505.48|16
1732803940000|2024-11-28 14:25:40|507.7|505.6|507.54|505.44|507.7|505.6|507.54|505.44|18
1732803950000|2024-11-28 14:25:50|507.53|505.43|507.34|505.24|507.53|505.43|507.34|505.24|6
1732803960000|2024-11-28 14:26:00|507.33|505.23|506.22|504.12|507.33|505.23|506.22|504.12|22
1732803970000|2024-11-28 14:26:10|506.21|504.11|506.15|504.05|506.21|504.11|506.13|504.03|12
1732803980000|2024-11-28 14:26:20|506.07|503.97|505.83|503.73|506.08|503.98|505.83|503.73|10
1732803990000|2024-11-28 14:26:30|505.75|503.65|505.76|503.66|505.77|503.67|505.75|503.65|10
1732804000000|2024-11-28 14:26:40|505.75|503.65|505.81|503.71|505.81|503.71|505.75|503.65|4
1732804010000|2024-11-28 14:26:50|505.82|503.72|505.76|503.66|505.82|503.72|505.75|503.65|3
1732804020000|2024-11-28 14:27:00|505.77|503.67|505.81|503.71|505.82|503.72|505.77|503.67|9
1732804030000|2024-11-28 14:27:10|505.82|503.72|506.23|504.13|506.23|504.13|505.81|503.71|9
1732804040000|2024-11-28 14:27:20|506.24|504.14|505.89|503.79|506.34|504.24|505.89|503.79|10
1732804050000|2024-11-28 14:27:30|505.88|503.78|505.85|503.75|505.89|503.79|505.83|503.73|11
1732804060000|2024-11-28 14:27:40|505.84|503.74|505.97|503.87|505.97|503.87|505.84|503.74|10
1732804070000|2024-11-28 14:27:50|505.88|503.78|505.83|503.73|505.99|503.89|505.83|503.73|9
1732804080000|2024-11-28 14:28:00|505.82|503.72|505.89|503.79|505.89|503.79|505.82|503.72|6
1732804090000|2024-11-28 14:28:10|505.88|503.78|505.78|503.68|505.89|503.79|505.78|503.68|11
1732804100000|2024-11-28 14:28:20|505.82|503.72|505.78|503.68|505.82|503.72|505.78|503.68|5
1732804110000|2024-11-28 14:28:30|505.79|503.69|505.93|503.83|505.98|503.88|505.79|503.69|8
1732804120000|2024-11-28 14:28:40|506.01|503.91|506.07|503.97|506.07|503.97|505.99|503.89|13
1732804130000|2024-11-28 14:28:50|506.08|503.98|506.23|504.13|506.23|504.13|505.96|503.86|15
1732804140000|2024-11-28 14:29:00|506.24|504.14|506.52|504.42|506.53|504.43|506.24|504.14|21
1732804150000|2024-11-28 14:29:10|506.53|504.43|506.84|504.74|506.84|504.74|506.53|504.43|20
1732804160000|2024-11-28 14:29:20|506.87|504.77|506.95|504.85|506.99|504.89|506.87|504.77|7
1732804170000|2024-11-28 14:29:30|506.94|504.84|506.92|504.82|506.94|504.84|506.83|504.73|11
1732804180000|2024-11-28 14:29:40|506.91|504.81|506.91|504.81|506.93|504.83|506.88|504.78|10
1732804190000|2024-11-28 14:29:50|506.92|504.82|506.75|504.65|506.92|504.82|506.74|504.64|6
1732804200000|2024-11-28 14:30:00|506.74|504.64|506.69|504.59|506.74|504.64|506.69|504.59|12
1732804210000|2024-11-28 14:30:10|506.7|504.6|506.68|504.58|506.71|504.61|506.65|504.55|12
1732804220000|2024-11-28 14:30:20|506.5|504.4|506.26|504.16|506.5|504.4|506.19|504.09|8
1732804230000|2024-11-28 14:30:30|506.29|504.19|506.63|504.53|506.63|504.53|506.29|504.19|17
1732804240000|2024-11-28 14:30:40|506.64|504.54|507.33|505.23|507.33|505.23|506.64|504.54|31
1732804250000|2024-11-28 14:30:50|507.34|505.24|507.44|505.34|507.45|505.35|507.34|505.24|18
1732804260000|2024-11-28 14:31:00|507.43|505.33|507.43|505.33|507.44|505.34|507.42|505.32|4
1732804270000|2024-11-28 14:31:10|507.42|505.32|507.62|505.52|507.64|505.54|507.42|505.32|10
1732804280000|2024-11-28 14:31:20|507.6|505.5|507.05|504.95|507.62|505.52|507.05|504.95|10
1732804290000|2024-11-28 14:31:30|507.06|504.96|507.3|505.2|507.31|505.21|507.06|504.96|20
1732804300000|2024-11-28 14:31:40|507.31|505.21|507.43|505.33|507.44|505.34|507.3|505.2|13
1732804310000|2024-11-28 14:31:50|507.42|505.32|507.34|505.24|507.5|505.4|507.29|505.19|15
1732804320000|2024-11-28 14:32:00|507.35|505.25|507.34|505.24|507.37|505.27|507.34|505.24|5
1732804330000|2024-11-28 14:32:10|507.37|505.27|507.54|505.44|507.54|505.44|507.37|505.27|14
1732804340000|2024-11-28 14:32:20|507.53|505.43|507.58|505.48|507.59|505.49|507.53|505.43|7
1732804350000|2024-11-28 14:32:30|507.59|505.49|507.64|505.54|507.65|505.55|507.59|505.49|7
1732804360000|2024-11-28 14:32:40|507.65|505.55|507.69|505.59|507.7|505.6|507.65|505.55|13
1732804370000|2024-11-28 14:32:50|507.7|505.6|507.63|505.53|507.7|505.6|507.58|505.48|9
1732804380000|2024-11-28 14:33:00|507.64|505.54|507.73|505.63|507.73|505.63|507.64|505.54|6
1732804390000|2024-11-28 14:33:10|507.78|505.68|507.93|505.83|507.93|505.83|507.77|505.67|10
1732804400000|2024-11-28 14:33:20|507.94|505.84|508|505.9|508|505.9|507.94|505.84|9
1732804410000|2024-11-28 14:33:30|508.06|505.96|508.31|506.21|508.31|506.21|508.06|505.96|13
1732804420000|2024-11-28 14:33:40|508.3|506.2|508.36|506.26|508.4|506.3|508.3|506.2|14
1732804430000|2024-11-28 14:33:50|508.37|506.27|508.32|506.22|508.4|506.3|508.32|506.22|14
1732804440000|2024-11-28 14:34:00|508.3|506.2|508.3|506.2|508.32|506.22|508.28|506.18|7
1732804450000|2024-11-28 14:34:10|508.31|506.21|508.43|506.33|508.43|506.33|508.3|506.2|13
1732804460000|2024-11-28 14:34:20|508.44|506.34|508.52|506.42|508.52|506.42|508.44|506.34|8
1732804470000|2024-11-28 14:34:30|508.53|506.43|508.55|506.45|508.56|506.46|508.53|506.43|10
1732804480000|2024-11-28 14:34:40|508.56|506.46|508.58|506.48|508.59|506.49|508.55|506.45|11
1732804490000|2024-11-28 14:34:50|508.57|506.47|508.59|506.49|508.64|506.54|508.5|506.4|14
1732804500000|2024-11-28 14:35:00|508.58|506.48|508.6|506.5|508.6|506.5|508.56|506.46|9
1732804510000|2024-11-28 14:35:10|508.59|506.49|508.61|506.51|508.62|506.52|508.59|506.49|4
1732804520000|2024-11-28 14:35:20|508.62|506.52|508.74|506.64|508.76|506.66|508.62|506.52|9
1732804530000|2024-11-28 14:35:30|508.73|506.63|508.78|506.68|508.78|506.68|508.73|506.63|8
1732804540000|2024-11-28 14:35:40|508.77|506.67|508.8|506.7|508.8|506.7|508.77|506.67|8
1732804550000|2024-11-28 14:35:50|508.76|506.66|508.85|506.75|508.85|506.75|508.76|506.66|12
1732804560000|2024-11-28 14:36:00|508.83|506.73|508.55|506.45|508.83|506.73|508.52|506.42|15
1732804570000|2024-11-28 14:36:10|508.52|506.42|508.57|506.47|508.59|506.49|508.52|506.42|9
1732804580000|2024-11-28 14:36:20|508.45|506.35|508.47|506.37|508.47|506.37|508.39|506.29|8
1732804590000|2024-11-28 14:36:30|508.46|506.36|508.47|506.37|508.48|506.38|508.43|506.33|9
1732804600000|2024-11-28 14:36:40|508.48|506.38|508.43|506.33|508.51|506.41|508.43|506.33|8
1732804610000|2024-11-28 14:36:50|508.42|506.32|508.5|506.4|508.51|506.41|508.42|506.32|11
1732804620000|2024-11-28 14:37:00|508.51|506.41|508.29|506.19|508.51|506.41|508.28|506.18|15
1732804630000|2024-11-28 14:37:10|508.28|506.18|508.41|506.31|508.41|506.31|508.21|506.11|14
1732804640000|2024-11-28 14:37:20|508.46|506.36|508.5|506.4|508.51|506.41|508.41|506.31|9
1732804650000|2024-11-28 14:37:30|508.45|506.35|508.47|506.37|508.5|506.4|508.45|506.35|11
1732804660000|2024-11-28 14:37:40|508.49|506.39|508.53|506.43|508.53|506.43|508.47|506.37|11
1732804670000|2024-11-28 14:37:50|508.47|506.37|508.56|506.46|508.56|506.46|508.47|506.37|5
1732804680000|2024-11-28 14:38:00|508.48|506.38|508.54|506.44|508.54|506.44|508.48|506.38|9
1732804690000|2024-11-28 14:38:10|508.55|506.45|508.59|506.49|508.59|506.49|508.53|506.43|8
1732804700000|2024-11-28 14:38:20|508.6|506.5|508.61|506.51|508.61|506.51|508.6|506.5|4
1732804710000|2024-11-28 14:38:30|508.72|506.62|508.74|506.64|508.75|506.65|508.7|506.6|8
1732804720000|2024-11-28 14:38:40|508.75|506.65|508.74|506.64|508.75|506.65|508.74|506.64|2
1732804730000|2024-11-28 14:38:50|508.73|506.63|508.37|506.27|508.73|506.63|508.35|506.25|9
1732804740000|2024-11-28 14:39:00|508.36|506.26|508.28|506.18|508.36|506.26|508.27|506.17|7
1732804750000|2024-11-28 14:39:10|508.3|506.2|508.33|506.23|508.34|506.24|508.3|506.2|6
1732804760000|2024-11-28 14:39:20|508.32|506.22|508.05|505.95|508.32|506.22|508.02|505.92|17
1732804770000|2024-11-28 14:39:30|508.07|505.97|507.83|505.73|508.07|505.97|507.83|505.73|10
1732804780000|2024-11-28 14:39:40|507.82|505.72|507.96|505.86|507.96|505.86|507.8|505.7|14
1732804790000|2024-11-28 14:39:50|508.06|505.96|508.1|506|508.11|506.01|508.06|505.96|7
1732804800000|2024-11-28 14:40:00|508.09|505.99|507.96|505.86|508.13|506.03|507.96|505.86|6
1732804810000|2024-11-28 14:40:10|507.95|505.85|508|505.9|508.02|505.92|507.95|505.85|9
1732804820000|2024-11-28 14:40:20|508.03|505.93|508.25|506.15|508.25|506.15|507.95|505.85|14
1732804830000|2024-11-28 14:40:30|508.24|506.14|508.46|506.36|508.48|506.38|508.24|506.14|12
1732804840000|2024-11-28 14:40:40|508.47|506.37|508.49|506.39|508.51|506.41|508.47|506.37|11
1732804850000|2024-11-28 14:40:50|508.5|506.4|508.4|506.3|508.5|506.4|508.36|506.26|6
1732804860000|2024-11-28 14:41:00|508.41|506.31|508.51|506.41|508.51|506.41|508.4|506.3|11
1732804870000|2024-11-28 14:41:10|508.52|506.42|508.89|506.79|508.89|506.79|508.51|506.41|18
1732804880000|2024-11-28 14:41:20|508.88|506.78|508.7|506.6|508.88|506.78|508.57|506.47|15
1732804890000|2024-11-28 14:41:30|508.71|506.61|508.66|506.56|508.71|506.61|508.66|506.56|7
1732804900000|2024-11-28 14:41:40|508.65|506.55|508.63|506.53|508.66|506.56|508.63|506.53|5
1732804910000|2024-11-28 14:41:50|508.58|506.48|508.29|506.19|508.58|506.48|508.29|506.19|14
1732804920000|2024-11-28 14:42:00|508.28|506.18|508.33|506.23|508.33|506.23|508.28|506.18|11
1732804930000|2024-11-28 14:42:10|508.34|506.24|508.38|506.28|508.4|506.3|508.34|506.24|9
1732804940000|2024-11-28 14:42:20|508.37|506.27|508.21|506.11|508.44|506.34|508.21|506.11|17
1732804950000|2024-11-28 14:42:30|508.2|506.1|508.03|505.93|508.2|506.1|507.87|505.77|14
1732804960000|2024-11-28 14:42:40|508.04|505.94|508.07|505.97|508.07|505.97|508.04|505.94|13
1732804970000|2024-11-28 14:42:50|508.08|505.98|508.17|506.07|508.26|506.16|508.08|505.98|12
1732804980000|2024-11-28 14:43:00|508.16|506.06|507.79|505.69|508.16|506.06|507.79|505.69|16
1732804990000|2024-11-28 14:43:10|507.73|505.63|507.42|505.32|507.73|505.63|507.38|505.28|15
1732805000000|2024-11-28 14:43:20|507.43|505.33|507.52|505.42|507.57|505.47|507.43|505.33|13
1732805010000|2024-11-28 14:43:30|507.45|505.35|507.19|505.09|507.45|505.35|507.18|505.08|18
1732805020000|2024-11-28 14:43:40|507.18|505.08|507.17|505.07|507.2|505.1|507.17|505.07|7
1732805030000|2024-11-28 14:43:50|507.16|505.06|507.26|505.16|507.28|505.18|507.16|505.06|5
1732805040000|2024-11-28 14:44:00|507.25|505.15|507.22|505.12|507.25|505.15|507.2|505.1|10
1732805050000|2024-11-28 14:44:10|507.23|505.13|507.2|505.1|507.25|505.15|507.2|505.1|13
1732805060000|2024-11-28 14:44:20|507.19|505.09|507.29|505.19|507.3|505.2|507.17|505.07|9
1732805070000|2024-11-28 14:44:30|507.28|505.18|507.34|505.24|507.37|505.27|507.27|505.17|7
1732805080000|2024-11-28 14:44:40|507.35|505.25|507.51|505.41|507.51|505.41|507.31|505.21|8
1732805090000|2024-11-28 14:44:50|507.5|505.4|507.27|505.17|507.5|505.4|507.27|505.17|10
1732805100000|2024-11-28 14:45:00|507.28|505.18|507.5|505.4|507.5|505.4|507.27|505.17|15
1732805110000|2024-11-28 14:45:10|507.51|505.41|507.64|505.54|507.64|505.54|507.51|505.41|6
1732805120000|2024-11-28 14:45:20|507.65|505.55|507.96|505.86|507.96|505.86|507.65|505.55|14
1732805130000|2024-11-28 14:45:30|507.97|505.87|508.05|505.95|508.05|505.95|507.97|505.87|8
1732805140000|2024-11-28 14:45:40|508.06|505.96|508.06|505.96|508.08|505.98|508.04|505.94|8
1732805150000|2024-11-28 14:45:50|508.05|505.95|508.05|505.95|508.08|505.98|508.03|505.93|11
1732805160000|2024-11-28 14:46:00|508.04|505.94|508|505.9|508.04|505.94|508|505.9|5
1732805170000|2024-11-28 14:46:10|507.99|505.89|508.05|505.95|508.05|505.95|507.98|505.88|11
1732805180000|2024-11-28 14:46:20|508.09|505.99|508.14|506.04|508.28|506.18|508.03|505.93|15
1732805190000|2024-11-28 14:46:30|508.13|506.03|508.11|506.01|508.16|506.06|508.07|505.97|7
1732805200000|2024-11-28 14:46:40|508.14|506.04|508.19|506.09|508.19|506.09|508.13|506.03|5
1732805210000|2024-11-28 14:46:50|508.18|506.08|508.11|506.01|508.18|506.08|508.11|506.01|10
1732805220000|2024-11-28 14:47:00|508.23|506.13|508.02|505.92|508.23|506.13|508.02|505.92|13
1732805230000|2024-11-28 14:47:10|508.01|505.91|507.97|505.87|508.01|505.91|507.97|505.87|5
1732805240000|2024-11-28 14:47:20|507.96|505.86|507.95|505.85|507.96|505.86|507.93|505.83|9
1732805250000|2024-11-28 14:47:30|508.01|505.91|507.94|505.84|508.01|505.91|507.94|505.84|8
1732805260000|2024-11-28 14:47:40|507.95|505.85|508.02|505.92|508.02|505.92|507.93|505.83|15
1732805270000|2024-11-28 14:47:50|507.97|505.87|508.31|506.21|508.31|506.21|507.97|505.87|12
1732805280000|2024-11-28 14:48:00|508.48|506.38|508.12|506.02|508.48|506.38|508.12|506.02|19
1732805290000|2024-11-28 14:48:10|508.11|506.01|508.12|506.02|508.12|506.02|507.94|505.84|15
1732805300000|2024-11-28 14:48:20|508.13|506.03|508.15|506.05|508.16|506.06|508.12|506.02|12
1732805310000|2024-11-28 14:48:30|508.14|506.04|508.11|506.01|508.14|506.04|508.01|505.91|8
1732805320000|2024-11-28 14:48:40|508.09|505.99|508.08|505.98|508.12|506.02|508.04|505.94|9
1732805330000|2024-11-28 14:48:50|508.07|505.97|507.88|505.78|508.09|505.99|507.88|505.78|7
1732805340000|2024-11-28 14:49:00|507.92|505.82|507.92|505.82|507.92|505.82|507.87|505.77|10
1732805350000|2024-11-28 14:49:10|507.93|505.83|507.99|505.89|507.99|505.89|507.93|505.83|7
1732805360000|2024-11-28 14:49:20|508|505.9|508.25|506.15|508.25|506.15|508|505.9|5
1732805370000|2024-11-28 14:49:30|508.36|506.26|508.42|506.32|508.42|506.32|508.36|506.26|6
1732805380000|2024-11-28 14:49:40|508.43|506.33|508.65|506.55|508.65|506.55|508.41|506.31|17
1732805390000|2024-11-28 14:49:50|508.66|506.56|508.56|506.46|508.78|506.68|508.56|506.46|16
1732805400000|2024-11-28 14:50:00|508.55|506.45|508.54|506.44|508.57|506.47|508.49|506.39|14
1732805410000|2024-11-28 14:50:10|508.57|506.47|508.9|506.8|508.9|506.8|508.57|506.47|9
1732805420000|2024-11-28 14:50:20|508.89|506.79|508.95|506.85|508.96|506.86|508.84|506.74|9
1732805430000|2024-11-28 14:50:30|508.96|506.86|508.91|506.81|508.98|506.88|508.91|506.81|10
1732805440000|2024-11-28 14:50:40|508.9|506.8|508.67|506.57|508.9|506.8|508.67|506.57|11
1732805450000|2024-11-28 14:50:50|508.69|506.59|508.6|506.5|508.69|506.59|508.6|506.5|7
1732805460000|2024-11-28 14:51:00|508.58|506.48|508.42|506.32|508.59|506.49|508.41|506.31|9
1732805470000|2024-11-28 14:51:10|508.41|506.31|508.41|506.31|508.42|506.32|508.41|506.31|7
1732805480000|2024-11-28 14:51:20|508.4|506.3|508.27|506.17|508.4|506.3|507.99|505.89|23
1732805490000|2024-11-28 14:51:30|508.28|506.18|508.28|506.18|508.28|506.18|508.26|506.16|4
1732805500000|2024-11-28 14:51:40|508.27|506.17|508.25|506.15|508.29|506.19|508.23|506.13|13
1732805510000|2024-11-28 14:51:50|508.32|506.22|508.21|506.11|508.32|506.22|508.11|506.01|17
1732805520000|2024-11-28 14:52:00|508.22|506.12|508.3|506.2|508.34|506.24|508.22|506.12|8
1732805530000|2024-11-28 14:52:10|508.32|506.22|508.33|506.23|508.37|506.27|508.29|506.19|14
1732805540000|2024-11-28 14:52:20|508.25|506.15|508.25|506.15|508.32|506.22|508.24|506.14|8
1732805550000|2024-11-28 14:52:30|508.26|506.16|508.47|506.37|508.48|506.38|508.25|506.15|13
1732805560000|2024-11-28 14:52:40|508.46|506.36|508.48|506.38|508.48|506.38|508.46|506.36|7
1732805570000|2024-11-28 14:52:50|508.49|506.39|508.49|506.39|508.51|506.41|508.49|506.39|3
1732805580000|2024-11-28 14:53:00|508.48|506.38|508.71|506.61|508.71|506.61|508.48|506.38|7
1732805590000|2024-11-28 14:53:10|508.67|506.57|508.69|506.59|508.7|506.6|508.67|506.57|7
1732805600000|2024-11-28 14:53:20|508.7|506.6|508.71|506.61|508.8|506.7|508.69|506.59|13
1732805610000|2024-11-28 14:53:30|508.7|506.6|508.65|506.55|508.7|506.6|508.62|506.52|6
1732805620000|2024-11-28 14:53:40|508.67|506.57|508.64|506.54|508.67|506.57|508.63|506.53|10
1732805630000|2024-11-28 14:53:50|508.63|506.53|508.53|506.43|508.63|506.53|508.53|506.43|5
1732805640000|2024-11-28 14:54:00|508.52|506.42|508.5|506.4|508.53|506.43|508.5|506.4|7
1732805650000|2024-11-28 14:54:10|508.52|506.42|508.2|506.1|508.52|506.42|508.2|506.1|17
1732805660000|2024-11-28 14:54:20|508.18|506.08|508.15|506.05|508.18|506.08|508.04|505.94|9
1732805670000|2024-11-28 14:54:30|508.12|506.02|508.16|506.06|508.19|506.09|508.11|506.01|7
1732805680000|2024-11-28 14:54:40|508.17|506.07|508.14|506.04|508.17|506.07|508.08|505.98|11
1732805690000|2024-11-28 14:54:50|508.15|506.05|508.15|506.05|508.15|506.05|508.15|506.05|1
1732805700000|2024-11-28 14:55:00|508.16|506.06|508.13|506.03|508.16|506.06|508.13|506.03|6
1732805710000|2024-11-28 14:55:10|508.12|506.02|508.11|506.01|508.12|506.02|508.05|505.95|10
1732805720000|2024-11-28 14:55:20|508.12|506.02|508.19|506.09|508.43|506.33|508.12|506.02|17
1732805730000|2024-11-28 14:55:30|508.18|506.08|508.13|506.03|508.18|506.08|508.13|506.03|7
1732805740000|2024-11-28 14:55:40|508.12|506.02|508.08|505.98|508.12|506.02|508.06|505.96|8
1732805750000|2024-11-28 14:55:50|508.07|505.97|507.73|505.63|508.1|506|507.72|505.62|15
1732805760000|2024-11-28 14:56:00|507.72|505.62|507.47|505.37|507.72|505.62|507.45|505.35|11
1732805770000|2024-11-28 14:56:10|507.5|505.4|507.62|505.52|507.73|505.63|507.5|505.4|16
1732805780000|2024-11-28 14:56:20|507.61|505.51|507.75|505.65|507.75|505.65|507.52|505.42|20
1732805790000|2024-11-28 14:56:30|507.74|505.64|507.69|505.59|507.74|505.64|507.69|505.59|6
1732805800000|2024-11-28 14:56:40|507.57|505.47|507.61|505.51|507.61|505.51|507.56|505.46|7
1732805810000|2024-11-28 14:56:50|507.62|505.52|507.71|505.61|507.8|505.7|507.62|505.52|10
1732805820000|2024-11-28 14:57:00|507.7|505.6|507.67|505.57|507.7|505.6|507.67|505.57|4
1732805830000|2024-11-28 14:57:10|507.69|505.59|507.2|505.1|507.69|505.59|507.18|505.08|17
1732805840000|2024-11-28 14:57:20|507.19|505.09|507.15|505.05|507.19|505.09|507.15|505.05|5
1732805850000|2024-11-28 14:57:30|507.16|505.06|507.17|505.07|507.18|505.08|507.16|505.06|4
1732805860000|2024-11-28 14:57:40|507.16|505.06|507.57|505.47|507.57|505.47|507.15|505.05|16
1732805870000|2024-11-28 14:57:50|507.58|505.48|507.57|505.47|507.71|505.61|507.57|505.47|15
1732805880000|2024-11-28 14:58:00|507.56|505.46|507.48|505.38|507.56|505.46|507.48|505.38|7
1732805890000|2024-11-28 14:58:10|507.47|505.37|507.31|505.21|507.47|505.37|507.31|505.21|9
1732805900000|2024-11-28 14:58:20|507.33|505.23|507.13|505.03|507.34|505.24|507.13|505.03|9
1732805910000|2024-11-28 14:58:30|507.12|505.02|507.13|505.03|507.13|505.03|507.12|505.02|2
1732805920000|2024-11-28 14:58:40|507.16|505.06|507.07|504.97|507.16|505.06|507.05|504.95|8
1732805930000|2024-11-28 14:58:50|507.06|504.96|507|504.9|507.07|504.97|507|504.9|14
1732805940000|2024-11-28 14:59:00|506.99|504.89|507.02|504.92|507.02|504.92|506.99|504.89|6
1732805950000|2024-11-28 14:59:10|507.06|504.96|507.01|504.91|507.06|504.96|507.01|504.91|2
1732805960000|2024-11-28 14:59:20|507.02|504.92|507.03|504.93|507.03|504.93|507.02|504.92|4
1732805970000|2024-11-28 14:59:30|507.04|504.94|506.99|504.89|507.04|504.94|506.99|504.89|8
1732805980000|2024-11-28 14:59:40|507.03|504.93|507.01|504.91|507.03|504.93|507.01|504.91|2
1732805990000|2024-11-28 14:59:50|507|504.9|506.89|504.79|507|504.9|506.87|504.77|4
1732806000000|2024-11-28 15:00:00|506.88|504.78|506.85|504.75|506.88|504.78|506.85|504.75|4
1732806010000|2024-11-28 15:00:10|506.86|504.76|506.87|504.77|506.87|504.77|506.82|504.72|10
1732806020000|2024-11-28 15:00:20|506.86|504.76|506.83|504.73|506.86|504.76|506.79|504.69|9
1732806030000|2024-11-28 15:00:30|506.82|504.72|507|504.9|507.03|504.93|506.82|504.72|10
1732806040000|2024-11-28 15:00:40|507.01|504.91|506.91|504.81|507.02|504.92|506.91|504.81|6
1732806050000|2024-11-28 15:00:50|506.92|504.82|506.91|504.81|506.92|504.82|506.91|504.81|2
1732806060000|2024-11-28 15:01:00|506.9|504.8|506.97|504.87|507.01|504.91|506.9|504.8|14
1732806070000|2024-11-28 15:01:10|507.15|505.05|507.1|505|507.15|505.05|507.09|504.99|8
1732806080000|2024-11-28 15:01:20|507.09|504.99|507.05|504.95|507.1|505|507.05|504.95|7
1732806090000|2024-11-28 15:01:30|507.04|504.94|506.89|504.79|507.04|504.94|506.89|504.79|10
1732806100000|2024-11-28 15:01:40|506.88|504.78|506.91|504.81|506.92|504.82|506.87|504.77|8
1732806110000|2024-11-28 15:01:50|506.87|504.77|506.84|504.74|506.92|504.82|506.84|504.74|11
1732806120000|2024-11-28 15:02:00|506.83|504.73|506.44|504.34|506.83|504.73|506.44|504.34|22
1732806130000|2024-11-28 15:02:10|506.43|504.33|505.89|503.79|506.43|504.33|505.89|503.79|12
1732806140000|2024-11-28 15:02:20|505.88|503.78|505.76|503.66|505.88|503.78|505.56|503.46|14
1732806150000|2024-11-28 15:02:30|505.79|503.69|505.89|503.79|505.89|503.79|505.79|503.69|11
1732806160000|2024-11-28 15:02:40|505.9|503.8|506|503.9|506.07|503.97|505.9|503.8|11
1732806170000|2024-11-28 15:02:50|505.8|503.7|505.79|503.69|505.8|503.7|505.79|503.69|2
1732806180000|2024-11-28 15:03:00|505.81|503.71|506.17|504.07|506.17|504.07|505.78|503.68|21
1732806190000|2024-11-28 15:03:10|506.18|504.08|506.43|504.33|506.43|504.33|506.18|504.08|18
1732806200000|2024-11-28 15:03:20|506.44|504.34|506.29|504.19|506.58|504.48|506.25|504.15|13
1732806210000|2024-11-28 15:03:30|506.3|504.2|506.57|504.47|506.57|504.47|506.3|504.2|23
1732806220000|2024-11-28 15:03:40|506.58|504.48|507.09|504.99|507.09|504.99|506.58|504.48|25
1732806230000|2024-11-28 15:03:50|507.1|505|507.09|504.99|507.12|505.02|507.09|504.99|4
1732806240000|2024-11-28 15:04:00|507.12|505.02|507.12|505.02|507.14|505.04|507.12|505.02|5
1732806250000|2024-11-28 15:04:10|507.13|505.03|507.38|505.28|507.38|505.28|507.13|505.03|11
1732806260000|2024-11-28 15:04:20|507.39|505.29|507.59|505.49|507.59|505.49|507.39|505.29|7
1732806270000|2024-11-28 15:04:30|507.6|505.5|507.56|505.46|507.6|505.5|507.56|505.46|9
1732806280000|2024-11-28 15:04:40|507.55|505.45|507.44|505.34|507.56|505.46|507.39|505.29|10
1732806290000|2024-11-28 15:04:50|507.45|505.35|507.48|505.38|507.48|505.38|507.45|505.35|4
1732806300000|2024-11-28 15:05:00|507.47|505.37|507.45|505.35|507.47|505.37|507.42|505.32|11
1732806310000|2024-11-28 15:05:10|507.44|505.34|507.32|505.22|507.45|505.35|507.32|505.22|11
1732806320000|2024-11-28 15:05:20|507.3|505.2|507.2|505.1|507.3|505.2|507.2|505.1|9
1732806330000|2024-11-28 15:05:30|507.16|505.06|506.75|504.65|507.16|505.06|506.75|504.65|12
1732806340000|2024-11-28 15:05:40|506.74|504.64|506.47|504.37|506.74|504.64|506.43|504.33|14
1732806350000|2024-11-28 15:05:50|506.48|504.38|506.71|504.61|506.71|504.61|506.48|504.38|6
1732806360000|2024-11-28 15:06:00|506.72|504.62|506.86|504.76|506.86|504.76|506.72|504.62|12
1732806370000|2024-11-28 15:06:10|506.84|504.74|506.72|504.62|506.85|504.75|506.72|504.62|10
1732806380000|2024-11-28 15:06:20|506.71|504.61|506.67|504.57|506.71|504.61|506.67|504.57|5
1732806390000|2024-11-28 15:06:30|506.59|504.49|506.63|504.53|506.64|504.54|506.56|504.46|6
1732806400000|2024-11-28 15:06:40|506.64|504.54|506.43|504.33|506.64|504.54|506.43|504.33|13
1732806410000|2024-11-28 15:06:50|506.44|504.34|506.06|503.96|506.44|504.34|506.06|503.96|20
1732806420000|2024-11-28 15:07:00|506.08|503.98|506.17|504.07|506.17|504.07|506.05|503.95|13
1732806430000|2024-11-28 15:07:10|506.15|504.05|506.12|504.02|506.16|504.06|506.12|504.02|10
1732806440000|2024-11-28 15:07:20|506.11|504.01|505.41|503.31|506.11|504.01|505.41|503.31|22
1732806450000|2024-11-28 15:07:30|505.4|503.3|505.35|503.25|505.42|503.32|505.35|503.25|9
1732806460000|2024-11-28 15:07:40|505.34|503.24|505.42|503.32|505.42|503.32|505.34|503.24|9
1732806470000|2024-11-28 15:07:50|505.41|503.31|505.58|503.48|505.58|503.48|505.41|503.31|8
1732806480000|2024-11-28 15:08:00|505.59|503.49|505.6|503.5|505.6|503.5|505.58|503.48|8
1732806490000|2024-11-28 15:08:10|505.62|503.52|505.77|503.67|505.87|503.77|505.58|503.48|15
1732806500000|2024-11-28 15:08:20|505.78|503.68|505.99|503.89|506|503.9|505.78|503.68|11
1732806510000|2024-11-28 15:08:30|505.97|503.87|505.96|503.86|505.97|503.87|505.92|503.82|10
1732806520000|2024-11-28 15:08:40|505.95|503.85|505.89|503.79|505.95|503.85|505.89|503.79|3
1732806530000|2024-11-28 15:08:50|505.88|503.78|505.7|503.6|505.91|503.81|505.7|503.6|12
1732806540000|2024-11-28 15:09:00|505.71|503.61|505.93|503.83|505.96|503.86|505.7|503.6|6
1732806550000|2024-11-28 15:09:10|505.94|503.84|505.95|503.85|506.01|503.91|505.94|503.84|10
1732806560000|2024-11-28 15:09:20|505.89|503.79|505.73|503.63|505.89|503.79|505.72|503.62|6
1732806570000|2024-11-28 15:09:30|505.72|503.62|505.78|503.68|505.79|503.69|505.7|503.6|7
1732806580000|2024-11-28 15:09:40|505.82|503.72|505.76|503.66|505.82|503.72|505.76|503.66|7
1732806590000|2024-11-28 15:09:50|505.71|503.61|505.68|503.58|505.76|503.66|505.68|503.58|9
1732806600000|2024-11-28 15:10:00|505.67|503.57|505.65|503.55|505.68|503.58|505.65|503.55|5
1732806610000|2024-11-28 15:10:10|505.64|503.54|505.76|503.66|505.76|503.66|505.64|503.54|10
1732806620000|2024-11-28 15:10:20|505.81|503.71|505.99|503.89|505.99|503.89|505.72|503.62|17
1732806630000|2024-11-28 15:10:30|506|503.9|505.86|503.76|506|503.9|505.86|503.76|8
1732806640000|2024-11-28 15:10:40|505.85|503.75|505.72|503.62|505.85|503.75|505.72|503.62|10
1732806650000|2024-11-28 15:10:50|505.73|503.63|505.67|503.57|505.73|503.63|505.61|503.51|11
1732806660000|2024-11-28 15:11:00|505.66|503.56|505.6|503.5|505.66|503.56|505.6|503.5|4
1732806670000|2024-11-28 15:11:10|505.55|503.45|505.05|502.95|505.55|503.45|505.01|502.91|14
1732806680000|2024-11-28 15:11:20|505.09|502.99|505.02|502.92|505.09|502.99|505.02|502.92|4
1732806690000|2024-11-28 15:11:30|505.03|502.93|505.01|502.91|505.04|502.94|505.01|502.91|5
1732806700000|2024-11-28 15:11:40|505.03|502.93|505.06|502.96|505.07|502.97|505.03|502.93|9
1732806710000|2024-11-28 15:11:50|505.13|503.03|505.04|502.94|505.13|503.03|504.82|502.72|20
1732806720000|2024-11-28 15:12:00|505.03|502.93|504.89|502.79|505.04|502.94|504.88|502.78|10
1732806730000|2024-11-28 15:12:10|504.88|502.78|504.83|502.73|504.88|502.78|504.83|502.73|7
1732806740000|2024-11-28 15:12:20|504.84|502.74|504.98|502.88|504.98|502.88|504.84|502.74|12
1732806750000|2024-11-28 15:12:30|504.99|502.89|505.28|503.18|505.28|503.18|504.99|502.89|11
1732806760000|2024-11-28 15:12:40|505.29|503.19|505.3|503.2|505.32|503.22|505.29|503.19|8
1732806770000|2024-11-28 15:12:50|505.27|503.17|505.14|503.04|505.38|503.28|505.14|503.04|8
1732806780000|2024-11-28 15:13:00|505.13|503.03|505.1|503|505.15|503.05|505.1|503|8
1732806790000|2024-11-28 15:13:10|505.09|502.99|505.07|502.97|505.12|503.02|505.06|502.96|11
1732806800000|2024-11-28 15:13:20|505.05|502.95|505.15|503.05|505.15|503.05|505.05|502.95|7
1732806810000|2024-11-28 15:13:30|505.26|503.16|505.2|503.1|505.26|503.16|505.19|503.09|9
1732806820000|2024-11-28 15:13:40|505.19|503.09|505.13|503.03|505.19|503.09|505.13|503.03|3
1732806830000|2024-11-28 15:13:50|504.98|502.88|504.94|502.84|504.98|502.88|504.94|502.84|6
1732806840000|2024-11-28 15:14:00|504.97|502.87|504.92|502.82|504.99|502.89|504.92|502.82|10
1732806850000|2024-11-28 15:14:10|504.93|502.83|505.1|503|505.1|503|504.93|502.83|11
1732806860000|2024-11-28 15:14:20|505.14|503.04|505.08|502.98|505.22|503.12|505.05|502.95|14
1732806870000|2024-11-28 15:14:30|505.06|502.96|505.07|502.97|505.09|502.99|505.06|502.96|11
1732806880000|2024-11-28 15:14:40|505.05|502.95|504.95|502.85|505.05|502.95|504.95|502.85|8
1732806890000|2024-11-28 15:14:50|504.94|502.84|504.94|502.84|504.94|502.84|504.94|502.84|1
1732806900000|2024-11-28 15:15:00|504.93|502.83|504.82|502.72|504.93|502.83|504.82|502.72|7
1732806910000|2024-11-28 15:15:10|504.81|502.71|504.56|502.46|504.81|502.71|504.44|502.34|13
1732806920000|2024-11-28 15:15:20|504.57|502.47|504.59|502.49|504.64|502.54|504.57|502.47|11
1732806930000|2024-11-28 15:15:30|504.61|502.51|504.54|502.44|504.61|502.51|504.54|502.44|10
1732806940000|2024-11-28 15:15:40|504.55|502.45|504.81|502.71|504.82|502.72|504.55|502.45|14
1732806950000|2024-11-28 15:15:50|504.83|502.73|505.06|502.96|505.06|502.96|504.83|502.73|10
1732806960000|2024-11-28 15:16:00|505.1|503|505.42|503.32|505.43|503.33|505.09|502.99|14
1732806970000|2024-11-28 15:16:10|505.43|503.33|505.45|503.35|505.48|503.38|505.43|503.33|9
1732806980000|2024-11-28 15:16:20|505.44|503.34|505.36|503.26|505.44|503.34|505.28|503.18|15
1732806990000|2024-11-28 15:16:30|505.35|503.25|505.23|503.13|505.35|503.25|505.23|503.13|7
1732807000000|2024-11-28 15:16:40|505.22|503.12|504.85|502.75|505.22|503.12|504.81|502.71|11
1732807010000|2024-11-28 15:16:50|504.81|502.71|504.8|502.7|504.84|502.74|504.75|502.65|10
1732807020000|2024-11-28 15:17:00|504.79|502.69|504.69|502.59|504.79|502.69|504.67|502.57|13
1732807030000|2024-11-28 15:17:10|504.7|502.6|504.86|502.76|504.87|502.77|504.7|502.6|8
1732807040000|2024-11-28 15:17:20|504.9|502.8|504.9|502.8|504.92|502.82|504.86|502.76|7
1732807050000|2024-11-28 15:17:30|504.77|502.67|504.46|502.36|504.77|502.67|504.46|502.36|17
1732807060000|2024-11-28 15:17:40|504.45|502.35|504.04|501.94|504.45|502.35|504.03|501.93|23
1732807070000|2024-11-28 15:17:50|504.14|502.04|504.21|502.11|504.21|502.11|504.12|502.02|7
1732807080000|2024-11-28 15:18:00|504.22|502.12|504.12|502.02|504.22|502.12|504.12|502.02|11
1732807090000|2024-11-28 15:18:10|503.96|501.86|503.93|501.83|503.96|501.86|503.91|501.81|13
1732807100000|2024-11-28 15:18:20|503.92|501.82|503.47|501.37|503.92|501.82|503.47|501.37|16
1732807110000|2024-11-28 15:18:30|503.46|501.36|503.43|501.33|503.46|501.36|503.43|501.33|13
1732807120000|2024-11-28 15:18:40|503.42|501.32|503.48|501.38|503.48|501.38|503.42|501.32|9
1732807130000|2024-11-28 15:18:50|503.52|501.42|503.48|501.38|503.58|501.48|503.48|501.38|7
1732807140000|2024-11-28 15:19:00|503.5|501.4|503.65|501.55|503.68|501.58|503.5|501.4|15
1732807150000|2024-11-28 15:19:10|503.64|501.54|503.53|501.43|503.64|501.54|503.53|501.43|19
1732807160000|2024-11-28 15:19:20|503.52|501.42|503.44|501.34|503.52|501.42|503.42|501.32|4
1732807170000|2024-11-28 15:19:30|503.37|501.27|503.31|501.21|503.37|501.27|503.31|501.21|7
1732807180000|2024-11-28 15:19:40|503.3|501.2|503.09|500.99|503.3|501.2|503.08|500.98|13
1732807190000|2024-11-28 15:19:50|503.08|500.98|503.09|500.99|503.21|501.11|503.08|500.98|15
1732807200000|2024-11-28 15:20:00|503.08|500.98|502.65|500.55|503.08|500.98|502.65|500.55|16
1732807210000|2024-11-28 15:20:10|502.64|500.54|502.72|500.62|502.73|500.63|502.63|500.53|18
1732807220000|2024-11-28 15:20:20|502.73|500.63|502.78|500.68|502.78|500.68|502.73|500.63|2
1732807230000|2024-11-28 15:20:30|502.84|500.74|502.94|500.84|502.96|500.86|502.83|500.73|8
1732807240000|2024-11-28 15:20:40|502.95|500.85|503.23|501.13|503.24|501.14|502.95|500.85|12
1732807250000|2024-11-28 15:20:50|503.28|501.18|502.95|500.85|503.3|501.2|502.95|500.85|12
1732807260000|2024-11-28 15:21:00|502.93|500.83|502.81|500.71|502.94|500.84|502.8|500.7|18
1732807270000|2024-11-28 15:21:10|502.8|500.7|502.71|500.61|502.8|500.7|502.69|500.59|10
1732807280000|2024-11-28 15:21:20|502.7|500.6|502.14|500.04|502.7|500.6|502.12|500.02|10
1732807290000|2024-11-28 15:21:30|502.15|500.05|502.12|500.02|502.16|500.06|502.12|500.02|10
1732807300000|2024-11-28 15:21:40|502.1|500|502.22|500.12|502.23|500.13|502.1|500|16
1732807310000|2024-11-28 15:21:50|502.21|500.11|501.97|499.87|502.21|500.11|501.97|499.87|9
1732807320000|2024-11-28 15:22:00|501.96|499.86|501.96|499.86|501.97|499.87|501.96|499.86|7
1732807330000|2024-11-28 15:22:10|501.95|499.85|501.85|499.75|501.95|499.85|501.85|499.75|7
1732807340000|2024-11-28 15:22:20|501.84|499.74|501.75|499.65|501.86|499.76|501.59|499.49|10
1732807350000|2024-11-28 15:22:30|501.76|499.66|501.74|499.64|501.76|499.66|501.73|499.63|8
1732807360000|2024-11-28 15:22:40|501.73|499.63|501.64|499.54|501.74|499.64|501.61|499.51|14
1732807370000|2024-11-28 15:22:50|501.65|499.55|501.64|499.54|501.66|499.56|501.6|499.5|6
1732807380000|2024-11-28 15:23:00|501.32|499.22|501.37|499.27|501.51|499.41|501.32|499.22|12
1732807390000|2024-11-28 15:23:10|501.36|499.26|501.44|499.34|501.5|499.4|501.36|499.26|18
1732807400000|2024-11-28 15:23:20|501.43|499.33|501.53|499.43|501.55|499.45|501.42|499.32|6
1732807410000|2024-11-28 15:23:30|501.52|499.42|501.41|499.31|501.52|499.42|501.41|499.31|5
1732807420000|2024-11-28 15:23:40|501.4|499.3|501.29|499.19|501.4|499.3|501.2|499.1|15
1732807430000|2024-11-28 15:23:50|501.28|499.18|501.46|499.36|501.46|499.36|501.28|499.18|11
1732807440000|2024-11-28 15:24:00|501.47|499.37|502.06|499.96|502.11|500.01|501.47|499.37|21
1732807450000|2024-11-28 15:24:10|502.07|499.97|502.34|500.24|502.34|500.24|502.07|499.97|18
1732807460000|2024-11-28 15:24:20|502.35|500.25|502.72|500.62|502.72|500.62|502.35|500.25|17
1732807470000|2024-11-28 15:24:30|502.73|500.63|503.07|500.97|503.09|500.99|502.73|500.63|19
1732807480000|2024-11-28 15:24:40|503.06|500.96|503.33|501.23|503.34|501.24|503.06|500.96|18
1732807490000|2024-11-28 15:24:50|503.5|501.4|503.35|501.25|503.56|501.46|503.34|501.24|19
1732807500000|2024-11-28 15:25:00|503.36|501.26|503.79|501.69|503.82|501.72|503.36|501.26|25
1732807510000|2024-11-28 15:25:10|503.8|501.7|503.97|501.87|503.98|501.88|503.8|501.7|15
1732807520000|2024-11-28 15:25:20|504.1|502|504.05|501.95|504.1|502|503.92|501.82|7
1732807530000|2024-11-28 15:25:30|504.06|501.96|504.18|502.08|504.18|502.08|504.06|501.96|4
1732807540000|2024-11-28 15:25:40|504.3|502.2|504.61|502.51|504.61|502.51|504.3|502.2|18
1732807550000|2024-11-28 15:25:50|504.62|502.52|504.24|502.14|504.62|502.52|504.24|502.14|19
1732807560000|2024-11-28 15:26:00|504.23|502.13|503.84|501.74|504.23|502.13|503.84|501.74|16
1732807570000|2024-11-28 15:26:10|503.83|501.73|503.26|501.16|503.83|501.73|503.26|501.16|26
1732807580000|2024-11-28 15:26:20|503.27|501.17|503.46|501.36|503.52|501.42|503.27|501.17|17
1732807590000|2024-11-28 15:26:30|503.48|501.38|503.62|501.52|503.63|501.53|503.46|501.36|10
1732807600000|2024-11-28 15:26:40|503.6|501.5|503.67|501.57|503.67|501.57|503.58|501.48|15
1732807610000|2024-11-28 15:26:50|503.68|501.58|504.07|501.97|504.07|501.97|503.68|501.58|15
1732807620000|2024-11-28 15:27:00|504.08|501.98|504.15|502.05|504.16|502.06|504.04|501.94|12
1732807630000|2024-11-28 15:27:10|504.16|502.06|504.45|502.35|504.45|502.35|504.16|502.06|22
1732807640000|2024-11-28 15:27:20|504.44|502.34|504.24|502.14|504.44|502.34|504.21|502.11|9
1732807650000|2024-11-28 15:27:30|504.25|502.15|504.32|502.22|504.32|502.22|504.25|502.15|10
1732807660000|2024-11-28 15:27:40|504.33|502.23|504.41|502.31|504.41|502.31|504.33|502.23|10
1732807670000|2024-11-28 15:27:50|504.42|502.32|504.72|502.62|504.72|502.62|504.42|502.32|10
1732807680000|2024-11-28 15:28:00|504.73|502.63|504.92|502.82|504.97|502.87|504.73|502.63|13
1732807690000|2024-11-28 15:28:10|504.93|502.83|504.97|502.87|504.99|502.89|504.93|502.83|8
1732807700000|2024-11-28 15:28:20|504.98|502.88|505.16|503.06|505.19|503.09|504.98|502.88|8
1732807720000|2024-11-28 15:28:40|505.21|503.11|505.2|503.1|505.23|503.13|505.2|503.1|6
1732807730000|2024-11-28 15:28:50|505.19|503.09|505.29|503.19|505.31|503.21|505.18|503.08|11
1732807740000|2024-11-28 15:29:00|505.28|503.18|505.22|503.12|505.28|503.18|505.22|503.12|6
1732807750000|2024-11-28 15:29:10|505.21|503.11|505.2|503.1|505.22|503.12|505.2|503.1|6
1732807760000|2024-11-28 15:29:20|505.21|503.11|505.37|503.27|505.37|503.27|505.2|503.1|8
1732807770000|2024-11-28 15:29:30|505.36|503.26|505.35|503.25|505.36|503.26|505.34|503.24|6
1732807780000|2024-11-28 15:29:40|505.34|503.24|505.25|503.15|505.35|503.25|505.22|503.12|10
1732807790000|2024-11-28 15:29:50|505.21|503.11|504.93|502.83|505.22|503.12|504.87|502.77|14
1732807800000|2024-11-28 15:30:00|504.94|502.84|505.11|503.01|505.17|503.07|504.94|502.84|14
1732807810000|2024-11-28 15:30:10|505.17|503.07|505.16|503.06|505.17|503.07|505.12|503.02|8
1732807820000|2024-11-28 15:30:20|505.14|503.04|504.84|502.74|505.14|503.04|504.84|502.74|8
1732807830000|2024-11-28 15:30:30|504.83|502.73|504.67|502.57|504.83|502.73|504.67|502.57|13
1732807840000|2024-11-28 15:30:40|504.68|502.58|504.89|502.79|504.91|502.81|504.67|502.57|13
1732807850000|2024-11-28 15:30:50|504.88|502.78|504.88|502.78|504.88|502.78|504.88|502.78|1
1732807860000|2024-11-28 15:31:00|504.87|502.77|504.71|502.61|504.87|502.77|504.7|502.6|9
1732807870000|2024-11-28 15:31:10|504.7|502.6|504.43|502.33|504.7|502.6|504.43|502.33|16
1732807880000|2024-11-28 15:31:20|504.51|502.41|504.38|502.28|504.51|502.41|504.21|502.11|15
1732807890000|2024-11-28 15:31:30|504.37|502.27|504.28|502.18|504.37|502.27|504.25|502.15|10
1732807900000|2024-11-28 15:31:40|504.29|502.19|504.31|502.21|504.31|502.21|504.27|502.17|11
1732807910000|2024-11-28 15:31:50|504.3|502.2|504.47|502.37|504.49|502.39|504.3|502.2|9
1732807920000|2024-11-28 15:32:00|504.45|502.35|504.29|502.19|504.45|502.35|504.25|502.15|13
1732807930000|2024-11-28 15:32:10|504.28|502.18|504.32|502.22|504.32|502.22|504.28|502.18|14
1732807940000|2024-11-28 15:32:20|504.5|502.4|504.38|502.28|504.54|502.44|504.38|502.28|12
1732807950000|2024-11-28 15:32:30|504.37|502.27|503.63|501.53|504.37|502.27|503.63|501.53|14
1732807960000|2024-11-28 15:32:40|503.62|501.52|503.59|501.49|503.62|501.52|503.58|501.48|7
1732807970000|2024-11-28 15:32:50|503.61|501.51|503.9|501.8|503.9|501.8|503.61|501.51|7
1732807980000|2024-11-28 15:33:00|503.91|501.81|504.01|501.91|504.02|501.92|503.83|501.73|20
1732807990000|2024-11-28 15:33:10|504.02|501.92|503.88|501.78|504.03|501.93|503.88|501.78|13
1732808000000|2024-11-28 15:33:20|503.86|501.76|503.66|501.56|503.86|501.76|503.65|501.55|10
1732808010000|2024-11-28 15:33:30|503.65|501.55|503.49|501.39|503.65|501.55|503.49|501.39|6
1732808020000|2024-11-28 15:33:40|503.47|501.37|503.43|501.33|503.47|501.37|503.42|501.32|6
1732808030000|2024-11-28 15:33:50|503.44|501.34|503.68|501.58|503.68|501.58|503.43|501.33|9
1732808040000|2024-11-28 15:34:00|503.67|501.57|503.63|501.53|503.67|501.57|503.63|501.53|3
1732808050000|2024-11-28 15:34:10|503.62|501.52|503.63|501.53|503.64|501.54|503.59|501.49|6
1732808060000|2024-11-28 15:34:20|503.64|501.54|503.48|501.38|503.64|501.54|503.48|501.38|5
1732808070000|2024-11-28 15:34:30|503.49|501.39|503.46|501.36|503.49|501.39|503.45|501.35|7
1732808080000|2024-11-28 15:34:40|503.45|501.35|502.95|500.85|503.45|501.35|502.95|500.85|16
1732808090000|2024-11-28 15:34:50|502.94|500.84|502.79|500.69|502.94|500.84|502.79|500.69|15
1732808100000|2024-11-28 15:35:00|502.78|500.68|502.66|500.56|502.79|500.69|502.66|500.56|7
1732808110000|2024-11-28 15:35:10|502.65|500.55|502.67|500.57|502.67|500.57|502.65|500.55|4
1732808120000|2024-11-28 15:35:20|502.66|500.56|502.72|500.62|502.81|500.71|502.66|500.56|9
1732808130000|2024-11-28 15:35:30|502.73|500.63|502.48|500.38|502.73|500.63|502.48|500.38|15
1732808140000|2024-11-28 15:35:40|502.42|500.32|502.28|500.18|502.42|500.32|502.26|500.16|14
1732808150000|2024-11-28 15:35:50|502.09|499.99|502.09|499.99|502.09|499.99|502.06|499.96|5
1732808160000|2024-11-28 15:36:00|502.1|500|502.36|500.26|502.36|500.26|502.1|500|15
1732808170000|2024-11-28 15:36:10|502.44|500.34|502.6|500.5|502.62|500.52|502.44|500.34|13
1732808180000|2024-11-28 15:36:20|502.61|500.51|502.74|500.64|502.74|500.64|502.59|500.49|4
1732808190000|2024-11-28 15:36:30|502.75|500.65|502.97|500.87|502.97|500.87|502.75|500.65|11
1732808200000|2024-11-28 15:36:40|502.98|500.88|502.77|500.67|503.02|500.92|502.71|500.61|9
1732808210000|2024-11-28 15:36:50|502.78|500.68|502.78|500.68|502.78|500.68|502.78|500.68|1
1732808220000|2024-11-28 15:37:00|502.77|500.67|503.03|500.93|503.03|500.93|502.77|500.67|11
1732808230000|2024-11-28 15:37:10|503.04|500.94|503.1|501|503.17|501.07|503.04|500.94|11
1732808240000|2024-11-28 15:37:20|503.09|500.99|502.95|500.85|503.09|500.99|502.87|500.77|11
1732808250000|2024-11-28 15:37:30|502.96|500.86|502.99|500.89|503.05|500.95|502.96|500.86|4
1732808260000|2024-11-28 15:37:40|502.98|500.88|503.1|501|503.11|501.01|502.97|500.87|8
1732808270000|2024-11-28 15:37:50|503.09|500.99|503.03|500.93|503.09|500.99|503.03|500.93|2
1732808280000|2024-11-28 15:38:00|503.04|500.94|503.03|500.93|503.04|500.94|503.03|500.93|2
1732808290000|2024-11-28 15:38:10|503.06|500.96|503.07|500.97|503.17|501.07|503.05|500.95|11
1732808300000|2024-11-28 15:38:20|503.06|500.96|503|500.9|503.06|500.96|503|500.9|11
1732808310000|2024-11-28 15:38:30|502.99|500.89|503.13|501.03|503.13|501.03|502.99|500.89|5
1732808320000|2024-11-28 15:38:40|503.19|501.09|503.32|501.22|503.32|501.22|503.19|501.09|8
1732808330000|2024-11-28 15:38:50|503.33|501.23|503.09|500.99|503.38|501.28|503.09|500.99|15
1732808340000|2024-11-28 15:39:00|503.05|500.95|503.02|500.92|503.05|500.95|502.82|500.72|18
1732808350000|2024-11-28 15:39:10|503.03|500.93|502.96|500.86|503.05|500.95|502.95|500.85|9
1732808360000|2024-11-28 15:39:20|502.95|500.85|502.94|500.84|502.96|500.86|502.94|500.84|4
1732808370000|2024-11-28 15:39:30|502.95|500.85|502.97|500.87|502.98|500.88|502.95|500.85|7
1732808380000|2024-11-28 15:39:40|502.98|500.88|503.15|501.05|503.16|501.06|502.98|500.88|9
1732808390000|2024-11-28 15:39:50|503.14|501.04|502.92|500.82|503.15|501.05|502.89|500.79|6
1732808400000|2024-11-28 15:40:00|502.91|500.81|503.03|500.93|503.03|500.93|502.91|500.81|10
1732808410000|2024-11-28 15:40:10|503.04|500.94|503.08|500.98|503.08|500.98|503.04|500.94|5
1732808420000|2024-11-28 15:40:20|503.07|500.97|503.22|501.12|503.25|501.15|503.07|500.97|6
1732808430000|2024-11-28 15:40:30|503.21|501.11|502.8|500.7|503.21|501.11|502.8|500.7|16
1732808440000|2024-11-28 15:40:40|502.79|500.69|502.84|500.74|502.84|500.74|502.76|500.66|9
1732808450000|2024-11-28 15:40:50|502.83|500.73|503.02|500.92|503.09|500.99|502.82|500.72|15
1732808460000|2024-11-28 15:41:00|503.01|500.91|503.13|501.03|503.13|501.03|502.99|500.89|6
1732808470000|2024-11-28 15:41:10|503.14|501.04|503.76|501.66|503.77|501.67|503.14|501.04|23
1732808480000|2024-11-28 15:41:20|503.75|501.65|503.78|501.68|503.78|501.68|503.75|501.65|3
1732808490000|2024-11-28 15:41:30|503.79|501.69|504.06|501.96|504.08|501.98|503.79|501.69|16
1732808500000|2024-11-28 15:41:40|504.07|501.97|503.94|501.84|504.07|501.97|503.94|501.84|7
1732808510000|2024-11-28 15:41:50|503.93|501.83|503.27|501.17|503.93|501.83|503.27|501.17|23
1732808520000|2024-11-28 15:42:00|503.26|501.16|502.96|500.86|503.26|501.16|502.96|500.86|16
1732808530000|2024-11-28 15:42:10|502.95|500.85|502.47|500.37|502.95|500.85|502.47|500.37|21
1732808540000|2024-11-28 15:42:20|502.48|500.38|502.48|500.38|502.52|500.42|502.48|500.38|8
1732808550000|2024-11-28 15:42:30|502.47|500.37|502.09|499.99|502.47|500.37|502.09|499.99|14
1732808560000|2024-11-28 15:42:40|502.08|499.98|502.1|500|502.1|500|502.07|499.97|6
1732808570000|2024-11-28 15:42:50|502.09|499.99|502.1|500|502.1|500|502.09|499.99|4
1732808580000|2024-11-28 15:43:00|502.11|500.01|502.53|500.43|502.53|500.43|502.11|500.01|17
1732808590000|2024-11-28 15:43:10|502.54|500.44|502.57|500.47|502.57|500.47|502.54|500.44|4
1732808600000|2024-11-28 15:43:20|502.28|500.18|502.32|500.22|502.32|500.22|502.27|500.17|7
1732808610000|2024-11-28 15:43:30|502.31|500.21|502.47|500.37|502.5|500.4|502.28|500.18|15
1732808620000|2024-11-28 15:43:40|502.48|500.38|502.52|500.42|502.54|500.44|502.48|500.38|7
1732808630000|2024-11-28 15:43:50|502.53|500.43|502.54|500.44|502.55|500.45|502.51|500.41|10
1732808640000|2024-11-28 15:44:00|502.64|500.54|502.83|500.73|502.83|500.73|502.64|500.54|9
1732808650000|2024-11-28 15:44:10|502.84|500.74|502.9|500.8|502.92|500.82|502.84|500.74|5
1732808660000|2024-11-28 15:44:20|502.89|500.79|503.1|501|503.1|501|502.89|500.79|7
1732808670000|2024-11-28 15:44:30|503.11|501.01|503.12|501.02|503.12|501.02|503.1|501|4
1732808680000|2024-11-28 15:44:40|503.13|501.03|503|500.9|503.14|501.04|502.98|500.88|6
1732808690000|2024-11-28 15:44:50|502.99|500.89|502.98|500.88|502.99|500.89|502.98|500.88|2
1732808700000|2024-11-28 15:45:00|502.97|500.87|502.97|500.87|502.97|500.87|502.97|500.87|1
1732808710000|2024-11-28 15:45:10|503.13|501.03|503.23|501.13|503.23|501.13|503.13|501.03|5
1732808720000|2024-11-28 15:45:20|503.24|501.14|503.36|501.26|503.37|501.27|503.24|501.14|10
1732808730000|2024-11-28 15:45:30|503.31|501.21|503.09|500.99|503.31|501.21|503.09|500.99|6
1732808740000|2024-11-28 15:45:40|503.08|500.98|502.8|500.7|503.08|500.98|502.8|500.7|20
1732808750000|2024-11-28 15:45:50|502.79|500.69|502.7|500.6|502.79|500.69|502.7|500.6|6
1732808760000|2024-11-28 15:46:00|502.51|500.41|502.52|500.42|502.52|500.42|502.5|500.4|6
1732808770000|2024-11-28 15:46:10|502.51|500.41|501.82|499.72|502.51|500.41|501.81|499.71|16
1732808780000|2024-11-28 15:46:20|501.81|499.71|501.61|499.51|501.81|499.71|501.61|499.51|17
1732808790000|2024-11-28 15:46:30|501.6|499.5|501.57|499.47|501.6|499.5|501.57|499.47|4
1732808800000|2024-11-28 15:46:40|501.56|499.46|501.44|499.34|501.56|499.46|501.39|499.29|7
1732808810000|2024-11-28 15:46:50|501.43|499.33|501.23|499.13|501.43|499.33|501.21|499.11|14
1732808820000|2024-11-28 15:47:00|501.19|499.09|501.18|499.08|501.19|499.09|501.12|499.02|7
1732808830000|2024-11-28 15:47:10|501.19|499.09|501.07|498.97|501.19|499.09|501.07|498.97|10
1732808840000|2024-11-28 15:47:20|501.08|498.98|501.04|498.94|501.08|498.98|501.04|498.94|10
1732808850000|2024-11-28 15:47:30|501.03|498.93|500.9|498.8|501.03|498.93|500.9|498.8|12
1732808860000|2024-11-28 15:47:40|500.89|498.79|500.93|498.83|500.93|498.83|500.88|498.78|4
1732808870000|2024-11-28 15:47:50|500.94|498.84|500.78|498.68|500.94|498.84|500.78|498.68|3
1732808880000|2024-11-28 15:48:00|500.83|498.73|500.91|498.81|500.91|498.81|500.83|498.73|4
1732808890000|2024-11-28 15:48:10|500.9|498.8|500.89|498.79|500.9|498.8|500.89|498.79|2
1732808900000|2024-11-28 15:48:20|500.88|498.78|501.07|498.97|501.07|498.97|500.87|498.77|7
1732808910000|2024-11-28 15:48:30|501.06|498.96|501.2|499.1|501.2|499.1|501.05|498.95|9
1732808920000|2024-11-28 15:48:40|501.32|499.22|501.31|499.21|501.38|499.28|501.31|499.21|15
1732808930000|2024-11-28 15:48:50|501.17|499.07|501.15|499.05|501.17|499.07|501.13|499.03|4
1732808940000|2024-11-28 15:49:00|501.14|499.04|501.14|499.04|501.14|499.04|501.14|499.04|1
1732808950000|2024-11-28 15:49:10|501.13|499.03|501.11|499.01|501.13|499.03|501.09|498.99|8
1732808960000|2024-11-28 15:49:20|501.12|499.02|501.2|499.1|501.21|499.11|501.11|499.01|6
1732808970000|2024-11-28 15:49:30|501.19|499.09|500.79|498.69|501.19|499.09|500.79|498.69|11
1732808980000|2024-11-28 15:49:40|500.78|498.68|500.75|498.65|500.78|498.68|500.74|498.64|6
1732808990000|2024-11-28 15:49:50|500.74|498.64|500.73|498.63|500.75|498.65|500.73|498.63|4
1732809000000|2024-11-28 15:50:00|500.72|498.62|500.66|498.56|500.73|498.63|500.65|498.55|6
1732809010000|2024-11-28 15:50:10|500.65|498.55|500.53|498.43|500.65|498.55|500.52|498.42|8
1732809020000|2024-11-28 15:50:20|500.54|498.44|500.6|498.5|500.64|498.54|500.54|498.44|4
1732809030000|2024-11-28 15:50:30|500.59|498.49|500.77|498.67|500.77|498.67|500.59|498.49|7
1732809040000|2024-11-28 15:50:40|500.76|498.66|500.76|498.66|500.76|498.66|500.76|498.66|1
1732809050000|2024-11-28 15:50:50|500.75|498.65|500.91|498.81|500.94|498.84|500.74|498.64|10
1732809060000|2024-11-28 15:51:00|500.9|498.8|500.87|498.77|500.91|498.81|500.74|498.64|12
1732809070000|2024-11-28 15:51:10|500.88|498.78|500.92|498.82|500.92|498.82|500.87|498.77|6
1732809080000|2024-11-28 15:51:20|500.9|498.8|500.85|498.75|500.92|498.82|500.85|498.75|7
1732809090000|2024-11-28 15:51:30|500.86|498.76|500.89|498.79|500.89|498.79|500.83|498.73|11
1732809100000|2024-11-28 15:51:40|500.88|498.78|501.04|498.94|501.06|498.96|500.87|498.77|11
1732809110000|2024-11-28 15:51:50|500.84|498.74|500.87|498.77|500.87|498.77|500.84|498.74|4
1732809120000|2024-11-28 15:52:00|500.86|498.76|500.82|498.72|500.86|498.76|500.8|498.7|7
1732809130000|2024-11-28 15:52:10|500.81|498.71|500.9|498.8|500.94|498.84|500.81|498.71|7
1732809140000|2024-11-28 15:52:20|500.89|498.79|500.84|498.74|500.89|498.79|500.78|498.68|10
1732809150000|2024-11-28 15:52:30|501.02|498.92|500.99|498.89|501.07|498.97|500.99|498.89|10
1732809160000|2024-11-28 15:52:40|500.98|498.88|500.68|498.58|500.98|498.88|500.67|498.57|13
1732809170000|2024-11-28 15:52:50|500.64|498.54|500.41|498.31|500.64|498.54|500.41|498.31|17
1732809180000|2024-11-28 15:53:00|500.4|498.3|500.36|498.26|500.41|498.31|500.36|498.26|9
1732809190000|2024-11-28 15:53:10|500.44|498.34|499.68|497.58|500.44|498.34|499.68|497.58|12
1732809200000|2024-11-28 15:53:20|499.66|497.56|499.59|497.49|499.66|497.56|499.58|497.48|7
1732809210000|2024-11-28 15:53:30|499.6|497.5|499.64|497.54|499.64|497.54|499.6|497.5|5
1732809220000|2024-11-28 15:53:40|499.65|497.55|499.52|497.42|499.65|497.55|499.52|497.42|6
1732809230000|2024-11-28 15:53:50|499.45|497.35|499.18|497.08|499.57|497.47|499.17|497.07|10
1732809240000|2024-11-28 15:54:00|499.19|497.09|499.18|497.08|499.2|497.1|499.18|497.08|8
1732809250000|2024-11-28 15:54:10|499.17|497.07|499.17|497.07|499.18|497.08|499.17|497.07|5
1732809260000|2024-11-28 15:54:20|499.18|497.08|499.57|497.47|499.57|497.47|499.18|497.08|16
1732809270000|2024-11-28 15:54:30|499.58|497.48|499.84|497.74|499.84|497.74|499.57|497.47|13
1732809280000|2024-11-28 15:54:40|499.85|497.75|499.62|497.52|499.85|497.75|499.59|497.49|16
1732809290000|2024-11-28 15:54:50|499.61|497.51|499.33|497.23|499.61|497.51|499.33|497.23|11
1732809300000|2024-11-28 15:55:00|499.32|497.22|499.28|497.18|499.32|497.22|499.28|497.18|7
1732809310000|2024-11-28 15:55:10|499.27|497.17|499|496.9|499.27|497.17|499|496.9|17
1732809320000|2024-11-28 15:55:20|499.01|496.91|499.03|496.93|499.03|496.93|499.01|496.91|2
1732809330000|2024-11-28 15:55:30|499.02|496.92|499.25|497.15|499.25|497.15|499.02|496.92|6
1732809340000|2024-11-28 15:55:40|499.26|497.16|499.21|497.11|499.28|497.18|499.21|497.11|8
1732809350000|2024-11-28 15:55:50|499.22|497.12|499.4|497.3|499.4|497.3|499.22|497.12|7
1732809360000|2024-11-28 15:56:00|499.41|497.31|499.72|497.62|499.74|497.64|499.41|497.31|17
1732809370000|2024-11-28 15:56:10|499.71|497.61|499.45|497.35|499.71|497.61|499.43|497.33|19
1732809380000|2024-11-28 15:56:20|499.26|497.16|499.34|497.24|499.34|497.24|499.26|497.16|8
1732809390000|2024-11-28 15:56:30|499.38|497.28|499.84|497.74|499.84|497.74|499.38|497.28|16
1732809400000|2024-11-28 15:56:40|499.85|497.75|499.99|497.89|499.99|497.89|499.85|497.75|11
1732809410000|2024-11-28 15:56:50|500|497.9|500.42|498.32|500.42|498.32|500|497.9|18
1732809420000|2024-11-28 15:57:00|500.43|498.33|500.42|498.32|500.45|498.35|500.42|498.32|8
1732809430000|2024-11-28 15:57:10|500.41|498.31|500.29|498.19|500.41|498.31|500.28|498.18|16
1732809440000|2024-11-28 15:57:20|500.3|498.2|499.89|497.79|500.3|498.2|499.87|497.77|11
1732809450000|2024-11-28 15:57:30|499.88|497.78|499.93|497.83|499.93|497.83|499.88|497.78|6
1732809460000|2024-11-28 15:57:40|499.94|497.84|500.07|497.97|500.08|497.98|499.94|497.84|5
1732809470000|2024-11-28 15:57:50|500.08|497.98|500.08|497.98|500.08|497.98|500.08|497.98|1
1732809480000|2024-11-28 15:58:00|500.16|498.06|500.14|498.04|500.16|498.06|500.14|498.04|3
1732809490000|2024-11-28 15:58:10|500.13|498.03|500.14|498.04|500.14|498.04|500.13|498.03|2
1732809500000|2024-11-28 15:58:20|500.11|498.01|499.84|497.74|500.11|498.01|499.82|497.72|8
1732809510000|2024-11-28 15:58:30|499.85|497.75|499.98|497.88|499.99|497.89|499.85|497.75|10
1732809520000|2024-11-28 15:58:40|499.99|497.89|499.98|497.88|500|497.9|499.98|497.88|4
1732809530000|2024-11-28 15:58:50|499.93|497.83|499.79|497.69|499.94|497.84|499.79|497.69|5
1732809540000|2024-11-28 15:59:00|499.78|497.68|499.74|497.64|499.78|497.68|499.73|497.63|4
1732809550000|2024-11-28 15:59:10|499.73|497.63|499.72|497.62|499.73|497.63|499.72|497.62|2
1732809560000|2024-11-28 15:59:20|499.71|497.61|499.84|497.74|499.89|497.79|499.71|497.61|9
1732809570000|2024-11-28 15:59:30|499.83|497.73|499.83|497.73|499.84|497.74|499.82|497.72|5
1732809580000|2024-11-28 15:59:40|499.82|497.72|499.73|497.63|499.82|497.72|499.72|497.62|6
1732809590000|2024-11-28 15:59:50|499.72|497.62|499.73|497.63|499.73|497.63|499.71|497.61|3
1732809600000|2024-11-28 16:00:00|499.77|497.67|499.93|497.83|499.94|497.84|499.77|497.67|8
1732809610000|2024-11-28 16:00:10|499.97|497.87|500.02|497.92|500.02|497.92|499.97|497.87|3
1732809620000|2024-11-28 16:00:20|500.01|497.91|500.2|498.1|500.22|498.12|500.01|497.91|6
1732809630000|2024-11-28 16:00:30|500.19|498.09|500.1|498|500.19|498.09|500.09|497.99|11
1732809640000|2024-11-28 16:00:40|500.09|497.99|500.08|497.98|500.09|497.99|500.03|497.93|9
1732809650000|2024-11-28 16:00:50|500.07|497.97|500.49|498.39|500.49|498.39|500.07|497.97|15
1732809660000|2024-11-28 16:01:00|500.48|498.38|500.28|498.18|500.48|498.38|500.28|498.18|11
1732809670000|2024-11-28 16:01:10|500.27|498.17|500.24|498.14|500.27|498.17|500.23|498.13|7
1732809680000|2024-11-28 16:01:20|500.31|498.21|500.53|498.43|500.53|498.43|500.31|498.21|10
1732809690000|2024-11-28 16:01:30|500.54|498.44|500.72|498.62|500.77|498.67|500.54|498.44|8
1732809700000|2024-11-28 16:01:40|500.77|498.67|500.77|498.67|500.79|498.69|500.77|498.67|5
1732809710000|2024-11-28 16:01:50|500.76|498.66|500.67|498.57|500.78|498.68|500.63|498.53|18
1732809720000|2024-11-28 16:02:00|500.83|498.73|501.19|499.09|501.19|499.09|500.82|498.72|20
1732809730000|2024-11-28 16:02:10|501.24|499.14|501.58|499.48|501.58|499.48|501.24|499.14|16
1732809740000|2024-11-28 16:02:20|501.59|499.49|501.65|499.55|501.65|499.55|501.59|499.49|3
1732809750000|2024-11-28 16:02:30|501.64|499.54|501.45|499.35|501.64|499.54|501.44|499.34|7
1732809760000|2024-11-28 16:02:40|501.46|499.36|501.46|499.36|501.47|499.37|501.45|499.35|5
1732809770000|2024-11-28 16:02:50|501.47|499.37|501.68|499.58|501.7|499.6|501.47|499.37|5
1732809780000|2024-11-28 16:03:00|501.67|499.57|501.67|499.57|501.69|499.59|501.65|499.55|8
1732809790000|2024-11-28 16:03:10|501.66|499.56|501.55|499.45|501.66|499.56|501.55|499.45|6
1732809800000|2024-11-28 16:03:20|501.54|499.44|501.75|499.65|501.75|499.65|501.48|499.38|8
1732809810000|2024-11-28 16:03:30|501.74|499.64|501.84|499.74|501.84|499.74|501.72|499.62|9
1732809820000|2024-11-28 16:03:40|501.89|499.79|501.91|499.81|501.91|499.81|501.89|499.79|3
1732809830000|2024-11-28 16:03:50|501.92|499.82|501.92|499.82|501.92|499.82|501.92|499.82|1
1732809840000|2024-11-28 16:04:00|501.98|499.88|502.17|500.07|502.17|500.07|501.97|499.87|8
1732809850000|2024-11-28 16:04:10|502.18|500.08|502.09|499.99|502.18|500.08|502.05|499.95|15
1732809860000|2024-11-28 16:04:20|502.1|500|502.12|500.02|502.12|500.02|502.1|500|5
1732809870000|2024-11-28 16:04:30|502.11|500.01|502.2|500.1|502.2|500.1|502.1|500|4
1732809880000|2024-11-28 16:04:40|502.25|500.15|502.48|500.38|502.49|500.39|502.25|500.15|11
1732809890000|2024-11-28 16:04:50|502.49|500.39|502.48|500.38|502.49|500.39|502.47|500.37|4
1732809900000|2024-11-28 16:05:00|502.49|500.39|502.39|500.29|502.49|500.39|502.39|500.29|10
1732809910000|2024-11-28 16:05:10|502.47|500.37|502.49|500.39|502.49|500.39|502.47|500.37|3
1732809920000|2024-11-28 16:05:20|502.5|500.4|502.67|500.57|502.67|500.57|502.5|500.4|7
1732809930000|2024-11-28 16:05:30|502.68|500.58|502.78|500.68|502.79|500.69|502.68|500.58|4
1732809940000|2024-11-28 16:05:40|502.79|500.69|502.78|500.68|502.79|500.69|502.78|500.68|2
1732809950000|2024-11-28 16:05:50|502.79|500.69|502.82|500.72|502.82|500.72|502.79|500.69|4
1732809960000|2024-11-28 16:06:00|502.81|500.71|502.86|500.76|502.86|500.76|502.45|500.35|23
1732809970000|2024-11-28 16:06:10|502.85|500.75|502.86|500.76|502.86|500.76|502.83|500.73|6
1732809990000|2024-11-28 16:06:30|502.85|500.75|502.73|500.63|502.85|500.75|502.71|500.61|7
1732810000000|2024-11-28 16:06:40|502.72|500.62|502.66|500.56|502.72|500.62|502.65|500.55|8
1732810010000|2024-11-28 16:06:50|502.56|500.46|502.41|500.31|502.56|500.46|502.41|500.31|12
1732810020000|2024-11-28 16:07:00|502.4|500.3|502.38|500.28|502.4|500.3|502.38|500.28|3
1732810030000|2024-11-28 16:07:10|502.37|500.27|502.36|500.26|502.37|500.27|502.34|500.24|11
1732810040000|2024-11-28 16:07:20|502.37|500.27|502.3|500.2|502.46|500.36|502.27|500.17|10
1732810050000|2024-11-28 16:07:30|502.29|500.19|502.33|500.23|502.35|500.25|502.29|500.19|5
1732810060000|2024-11-28 16:07:40|502.34|500.24|502.48|500.38|502.48|500.38|502.34|500.24|10
1732810070000|2024-11-28 16:07:50|502.49|500.39|502.52|500.42|502.52|500.42|502.49|500.39|4
1732810080000|2024-11-28 16:08:00|502.51|500.41|502.32|500.22|502.53|500.43|502.31|500.21|10
1732810090000|2024-11-28 16:08:10|502.37|500.27|502.41|500.31|502.41|500.31|502.37|500.27|5
1732810100000|2024-11-28 16:08:20|502.55|500.45|502.75|500.65|502.75|500.65|502.55|500.45|6
1732810110000|2024-11-28 16:08:30|502.77|500.67|503.2|501.1|503.2|501.1|502.77|500.67|23
1732810120000|2024-11-28 16:08:40|503.19|501.09|503.22|501.12|503.23|501.13|503.19|501.09|12
1732810130000|2024-11-28 16:08:50|503.21|501.11|503.3|501.2|503.31|501.21|503.2|501.1|6
1732810140000|2024-11-28 16:09:00|503.31|501.21|503.5|501.4|503.51|501.41|503.31|501.21|7
1732810150000|2024-11-28 16:09:10|503.49|501.39|503.41|501.31|503.49|501.39|503.4|501.3|5
1732810160000|2024-11-28 16:09:20|503.46|501.36|503.47|501.37|503.47|501.37|503.46|501.36|2
1732810170000|2024-11-28 16:09:30|503.48|501.38|503.51|501.41|503.52|501.42|503.48|501.38|3
1732810180000|2024-11-28 16:09:40|503.52|501.42|503.52|501.42|503.52|501.42|503.52|501.42|1
1732810190000|2024-11-28 16:09:50|503.51|501.41|503.44|501.34|503.51|501.41|503.44|501.34|3
1732810200000|2024-11-28 16:10:00|503.43|501.33|503.36|501.26|503.43|501.33|503.36|501.26|5
1732810210000|2024-11-28 16:10:10|503.31|501.21|503.19|501.09|503.31|501.21|503.19|501.09|7
1732810220000|2024-11-28 16:10:20|503.24|501.14|503.3|501.2|503.3|501.2|503.23|501.13|5
1732810230000|2024-11-28 16:10:30|503.31|501.21|503.32|501.22|503.32|501.22|503.3|501.2|4
1732810240000|2024-11-28 16:10:40|503.31|501.21|503.1|501|503.31|501.21|503.1|501|5
1732810250000|2024-11-28 16:10:50|503.09|500.99|503.02|500.92|503.11|501.01|503.01|500.91|6
1732810260000|2024-11-28 16:11:00|503.03|500.93|502.95|500.85|503.03|500.93|502.95|500.85|7
1732810270000|2024-11-28 16:11:10|502.94|500.84|502.95|500.85|502.96|500.86|502.94|500.84|4
1732810280000|2024-11-28 16:11:20|502.94|500.84|502.84|500.74|502.94|500.84|502.84|500.74|7
1732810290000|2024-11-28 16:11:30|502.78|500.68|502.65|500.55|502.78|500.68|502.65|500.55|7
1732810300000|2024-11-28 16:11:40|502.64|500.54|502.59|500.49|502.64|500.54|502.55|500.45|12
1732810310000|2024-11-28 16:11:50|502.6|500.5|503.02|500.92|503.03|500.93|502.6|500.5|15
1732810320000|2024-11-28 16:12:00|503.01|500.91|502.95|500.85|503.01|500.91|502.95|500.85|6
1732810330000|2024-11-28 16:12:10|502.94|500.84|502.87|500.77|502.94|500.84|502.87|500.77|4
1732810340000|2024-11-28 16:12:20|502.9|500.8|502.98|500.88|503.02|500.92|502.89|500.79|9
1732810350000|2024-11-28 16:12:30|502.99|500.89|503.26|501.16|503.26|501.16|502.99|500.89|14
1732810360000|2024-11-28 16:12:40|503.27|501.17|503.29|501.19|503.29|501.19|503.27|501.17|5
1732810370000|2024-11-28 16:12:50|503.28|501.18|503.27|501.17|503.28|501.18|503.27|501.17|2
1732810380000|2024-11-28 16:13:00|503.26|501.16|503.26|501.16|503.26|501.16|503.25|501.15|3
1732810390000|2024-11-28 16:13:10|503.27|501.17|503.4|501.3|503.46|501.36|503.27|501.17|4
1732810400000|2024-11-28 16:13:20|503.45|501.35|503.6|501.5|503.6|501.5|503.45|501.35|4
1732810410000|2024-11-28 16:13:30|503.66|501.56|503.69|501.59|503.69|501.59|503.65|501.55|6
1732810420000|2024-11-28 16:13:40|503.74|501.64|503.79|501.69|503.79|501.69|503.74|501.64|6
1732810430000|2024-11-28 16:13:50|503.8|501.7|503.81|501.71|503.82|501.72|503.8|501.7|4
1732810440000|2024-11-28 16:14:00|503.82|501.72|503.81|501.71|503.82|501.72|503.81|501.71|2
1732810450000|2024-11-28 16:14:10|503.82|501.72|504.05|501.95|504.05|501.95|503.82|501.72|9
1732810460000|2024-11-28 16:14:20|504.06|501.96|504.4|502.3|504.41|502.31|504.06|501.96|8
1732810470000|2024-11-28 16:14:30|504.42|502.32|504.27|502.17|504.42|502.32|504.27|502.17|11
1732810480000|2024-11-28 16:14:40|504.26|502.16|504.21|502.11|504.26|502.16|504.21|502.11|8
1732810490000|2024-11-28 16:14:50|504.22|502.12|504.22|502.12|504.22|502.12|504.21|502.11|3
1732810500000|2024-11-28 16:15:00|504.23|502.13|504.21|502.11|504.32|502.22|504.21|502.11|8
1732810510000|2024-11-28 16:15:10|504.17|502.07|504.15|502.05|504.17|502.07|504.15|502.05|3
1732810520000|2024-11-28 16:15:20|504.16|502.06|504.33|502.23|504.33|502.23|504.15|502.05|4
1732810530000|2024-11-28 16:15:30|504.32|502.22|504.25|502.15|504.32|502.22|504.25|502.15|5
1732810540000|2024-11-28 16:15:40|504.26|502.16|504.36|502.26|504.36|502.26|504.26|502.16|4
1732810550000|2024-11-28 16:15:50|504.38|502.28|504.57|502.47|504.57|502.47|504.38|502.28|6
1732810560000|2024-11-28 16:16:00|504.52|502.42|504.16|502.06|504.52|502.42|504.09|501.99|16
1732810570000|2024-11-28 16:16:10|504.15|502.05|504.15|502.05|504.16|502.06|504.15|502.05|5
1732810580000|2024-11-28 16:16:20|503.99|501.89|503.83|501.73|503.99|501.89|503.82|501.72|14
1732810590000|2024-11-28 16:16:30|503.82|501.72|503.72|501.62|503.82|501.72|503.7|501.6|5
1732810600000|2024-11-28 16:16:40|503.71|501.61|503.45|501.35|503.71|501.61|503.45|501.35|19
1732810610000|2024-11-28 16:16:50|503.44|501.34|503.44|501.34|503.44|501.34|503.44|501.34|1
1732810620000|2024-11-28 16:17:00|503.43|501.33|503.13|501.03|503.43|501.33|503.13|501.03|9
1732810630000|2024-11-28 16:17:10|503.12|501.02|503.05|500.95|503.12|501.02|503.05|500.95|9
1732810640000|2024-11-28 16:17:20|503.04|500.94|503.02|500.92|503.04|500.94|503.01|500.91|3
1732810650000|2024-11-28 16:17:30|503.01|500.91|503.01|500.91|503.02|500.92|503|500.9|5
1732810660000|2024-11-28 16:17:40|503|500.9|502.95|500.85|503|500.9|502.95|500.85|3
1732810670000|2024-11-28 16:17:50|502.92|500.82|502.87|500.77|503.07|500.97|502.87|500.77|7
1732810680000|2024-11-28 16:18:00|502.88|500.78|502.56|500.46|502.88|500.78|502.56|500.46|13
1732810690000|2024-11-28 16:18:10|502.55|500.45|502.35|500.25|502.55|500.45|502.35|500.25|13
1732810710000|2024-11-28 16:18:30|502.36|500.26|502.64|500.54|502.64|500.54|502.36|500.26|11
1732810720000|2024-11-28 16:18:40|502.6|500.5|502.64|500.54|502.64|500.54|502.6|500.5|9
1732810730000|2024-11-28 16:18:50|502.65|500.55|503|500.9|503|500.9|502.65|500.55|14
1732810740000|2024-11-28 16:19:00|503.01|500.91|503.21|501.11|503.21|501.11|503.01|500.91|9
1732810750000|2024-11-28 16:19:10|503.27|501.17|503.54|501.44|503.54|501.44|503.27|501.17|16
1732810760000|2024-11-28 16:19:20|503.66|501.56|503.7|501.6|503.72|501.62|503.66|501.56|9
1732810770000|2024-11-28 16:19:30|503.69|501.59|503.64|501.54|503.69|501.59|503.64|501.54|7
1732810780000|2024-11-28 16:19:40|503.63|501.53|503.57|501.47|503.63|501.53|503.57|501.47|6
1732810790000|2024-11-28 16:19:50|503.56|501.46|503.66|501.56|503.66|501.56|503.56|501.46|8
1732810800000|2024-11-28 16:20:00|503.67|501.57|503.8|501.7|503.8|501.7|503.67|501.57|10
1732810810000|2024-11-28 16:20:10|503.81|501.71|503.71|501.61|503.81|501.71|503.7|501.6|7
1732810820000|2024-11-28 16:20:20|503.7|501.6|503.75|501.65|503.75|501.65|503.7|501.6|7
1732810830000|2024-11-28 16:20:30|503.74|501.64|503.96|501.86|503.97|501.87|503.74|501.64|10
1732810840000|2024-11-28 16:20:40|503.97|501.87|503.95|501.85|503.97|501.87|503.95|501.85|3
1732810850000|2024-11-28 16:20:50|503.94|501.84|503.89|501.79|503.94|501.84|503.89|501.79|3
1732810860000|2024-11-28 16:21:00|503.84|501.74|503.81|501.71|503.84|501.74|503.81|501.71|6
1732810870000|2024-11-28 16:21:10|503.8|501.7|503.82|501.72|503.82|501.72|503.8|501.7|5
1732810880000|2024-11-28 16:21:20|503.81|501.71|503.64|501.54|503.81|501.71|503.64|501.54|3
1732810890000|2024-11-28 16:21:30|503.65|501.55|503.65|501.55|503.65|501.55|503.65|501.55|1
1732810900000|2024-11-28 16:21:40|503.69|501.59|503.81|501.71|503.81|501.71|503.69|501.59|7
1732810910000|2024-11-28 16:21:50|503.77|501.67|503.68|501.58|503.77|501.67|503.68|501.58|3
1732810920000|2024-11-28 16:22:00|503.69|501.59|503.7|501.6|503.73|501.63|503.68|501.58|6
1732810930000|2024-11-28 16:22:10|503.73|501.63|503.68|501.58|503.73|501.63|503.68|501.58|6
1732810940000|2024-11-28 16:22:20|503.67|501.57|503.5|501.4|503.67|501.57|503.48|501.38|8
1732810950000|2024-11-28 16:22:30|503.51|501.41|503.69|501.59|503.69|501.59|503.51|501.41|11
1732810960000|2024-11-28 16:22:40|503.7|501.6|503.91|501.81|503.91|501.81|503.7|501.6|11
1732810970000|2024-11-28 16:22:50|503.9|501.8|503.89|501.79|503.9|501.8|503.89|501.79|2
1732810980000|2024-11-28 16:23:00|503.88|501.78|503.76|501.66|503.88|501.78|503.75|501.65|7
1732810990000|2024-11-28 16:23:10|503.75|501.65|503.74|501.64|503.75|501.65|503.73|501.63|4
1732811000000|2024-11-28 16:23:20|503.78|501.68|503.93|501.83|503.94|501.84|503.77|501.67|8
1732811020000|2024-11-28 16:23:40|503.94|501.84|503.94|501.84|503.94|501.84|503.94|501.84|1
1732811030000|2024-11-28 16:23:50|503.95|501.85|503.72|501.62|503.95|501.85|503.72|501.62|10
1732811040000|2024-11-28 16:24:00|503.71|501.61|503.7|501.6|503.71|501.61|503.7|501.6|4
1732811050000|2024-11-28 16:24:10|503.69|501.59|503.35|501.25|503.69|501.59|503.35|501.25|7
1732811060000|2024-11-28 16:24:20|503.34|501.24|503.38|501.28|503.38|501.28|503.34|501.24|5
1732811070000|2024-11-28 16:24:30|503.39|501.29|503.39|501.29|503.4|501.3|503.39|501.29|3
1732811080000|2024-11-28 16:24:40|503.38|501.28|503.42|501.32|503.43|501.33|503.36|501.26|7
1732811090000|2024-11-28 16:24:50|503.37|501.27|503.22|501.12|503.38|501.28|503.22|501.12|12
1732811100000|2024-11-28 16:25:00|503.23|501.13|503.58|501.48|503.58|501.48|503.23|501.13|14
1732811110000|2024-11-28 16:25:10|503.59|501.49|503.62|501.52|503.64|501.54|503.59|501.49|10
1732811120000|2024-11-28 16:25:20|503.63|501.53|503.67|501.57|503.7|501.6|503.62|501.52|4
1732811130000|2024-11-28 16:25:30|503.68|501.58|503.81|501.71|503.81|501.71|503.68|501.58|10
1732811140000|2024-11-28 16:25:40|503.82|501.72|504.21|502.11|504.21|502.11|503.82|501.72|18
1732811150000|2024-11-28 16:25:50|504.28|502.18|504.47|502.37|504.47|502.37|504.27|502.17|8
1732811160000|2024-11-28 16:26:00|504.48|502.38|504.77|502.67|504.77|502.67|504.48|502.38|11
1732811170000|2024-11-28 16:26:10|504.78|502.68|504.53|502.43|504.78|502.68|504.53|502.43|17
1732811180000|2024-11-28 16:26:20|504.52|502.42|504.32|502.22|504.52|502.42|504.31|502.21|9
1732811190000|2024-11-28 16:26:30|504.31|502.21|504.29|502.19|504.32|502.22|504.29|502.19|5
1732811200000|2024-11-28 16:26:40|504.28|502.18|504.25|502.15|504.28|502.18|504.25|502.15|5
1732811210000|2024-11-28 16:26:50|504.2|502.1|504.38|502.28|504.38|502.28|504.2|502.1|4
1732811220000|2024-11-28 16:27:00|504.37|502.27|504.33|502.23|504.37|502.27|504.33|502.23|5
1732811230000|2024-11-28 16:27:10|504.32|502.22|503.79|501.69|504.32|502.22|503.79|501.69|15
1732811240000|2024-11-28 16:27:20|503.8|501.7|503.39|501.29|503.8|501.7|503.39|501.29|20
1732811250000|2024-11-28 16:27:30|503.37|501.27|503.34|501.24|503.37|501.27|503.34|501.24|5
1732811260000|2024-11-28 16:27:40|503.33|501.23|503.46|501.36|503.46|501.36|503.33|501.23|13
1732811270000|2024-11-28 16:27:50|503.64|501.54|503.65|501.55|503.65|501.55|503.64|501.54|2
1732811280000|2024-11-28 16:28:00|503.66|501.56|503.65|501.55|503.67|501.57|503.64|501.54|8
1732811290000|2024-11-28 16:28:10|503.64|501.54|503.46|501.36|503.64|501.54|503.45|501.35|13
1732811300000|2024-11-28 16:28:20|503.4|501.3|503.21|501.11|503.4|501.3|503.14|501.04|15
1732811310000|2024-11-28 16:28:30|503.22|501.12|503.22|501.12|503.25|501.15|503.21|501.11|9
1732811320000|2024-11-28 16:28:40|503.21|501.11|503.19|501.09|503.21|501.11|503.19|501.09|3
1732811330000|2024-11-28 16:28:50|503.2|501.1|503.3|501.2|503.3|501.2|503.2|501.1|3
1732811340000|2024-11-28 16:29:00|503.29|501.19|503.35|501.25|503.39|501.29|503.29|501.19|8
1732811350000|2024-11-28 16:29:10|503.34|501.24|503.32|501.22|503.34|501.24|503.32|501.22|3
1732811360000|2024-11-28 16:29:20|503.31|501.21|503.33|501.23|503.55|501.45|503.3|501.2|10
1732811370000|2024-11-28 16:29:30|503.32|501.22|503.3|501.2|503.33|501.23|503.3|501.2|7
1732811390000|2024-11-28 16:29:50|503.29|501.19|503.25|501.15|503.29|501.19|503.25|501.15|2
1732811400000|2024-11-28 16:30:00|503.3|501.2|503.49|501.39|503.49|501.39|503.3|501.2|7
1732811410000|2024-11-28 16:30:10|503.5|501.4|503.39|501.29|503.52|501.42|503.37|501.27|6
1732811420000|2024-11-28 16:30:20|503.4|501.3|503.61|501.51|503.61|501.51|503.4|501.3|9
1732811430000|2024-11-28 16:30:30|503.62|501.52|503.59|501.49|503.64|501.54|503.59|501.49|9
1732811440000|2024-11-28 16:30:40|503.61|501.51|503.54|501.44|503.61|501.51|503.54|501.44|11
1732811450000|2024-11-28 16:30:50|503.53|501.43|503.54|501.44|503.54|501.44|503.53|501.43|2
1732811460000|2024-11-28 16:31:00|503.39|501.29|503.39|501.29|503.42|501.32|503.35|501.25|11
1732811470000|2024-11-28 16:31:10|503.4|501.3|503.24|501.14|503.56|501.46|503.22|501.12|14
1732811480000|2024-11-28 16:31:20|503.25|501.15|503.47|501.37|503.47|501.37|503.25|501.15|6
1732811490000|2024-11-28 16:31:30|503.48|501.38|503.6|501.5|503.6|501.5|503.48|501.38|9
1732811500000|2024-11-28 16:31:40|503.61|501.51|503.62|501.52|503.66|501.56|503.61|501.51|7
1732811510000|2024-11-28 16:31:50|503.63|501.53|503.65|501.55|503.65|501.55|503.63|501.53|3
1732811520000|2024-11-28 16:32:00|503.66|501.56|503.81|501.71|503.81|501.71|503.66|501.56|6
1732811530000|2024-11-28 16:32:10|503.89|501.79|504.08|501.98|504.08|501.98|503.88|501.78|11
1732811540000|2024-11-28 16:32:20|504.09|501.99|504.24|502.14|504.27|502.17|504.09|501.99|11
1732811550000|2024-11-28 16:32:30|504.23|502.13|504.24|502.14|504.24|502.14|504.23|502.13|4
1732811560000|2024-11-28 16:32:40|504.23|502.13|504.16|502.06|504.23|502.13|504.16|502.06|5
1732811570000|2024-11-28 16:32:50|504.15|502.05|504.17|502.07|504.17|502.07|503.98|501.88|13
1732811580000|2024-11-28 16:33:00|504.18|502.08|504.18|502.08|504.19|502.09|504.18|502.08|3
1732811590000|2024-11-28 16:33:10|504.17|502.07|504.05|501.95|504.18|502.08|504.05|501.95|7
1732811600000|2024-11-28 16:33:20|504.04|501.94|503.92|501.82|504.04|501.94|503.92|501.82|7
1732811610000|2024-11-28 16:33:30|503.91|501.81|503.91|501.81|503.91|501.81|503.9|501.8|3
1732811620000|2024-11-28 16:33:40|503.92|501.82|504.11|502.01|504.11|502.01|503.92|501.82|7
1732811630000|2024-11-28 16:33:50|503.94|501.84|503.98|501.88|503.98|501.88|503.94|501.84|5
1732811640000|2024-11-28 16:34:00|503.97|501.87|503.95|501.85|503.97|501.87|503.94|501.84|5
1732811650000|2024-11-28 16:34:10|503.99|501.89|504.02|501.92|504.16|502.06|503.99|501.89|14
1732811660000|2024-11-28 16:34:20|504.01|501.91|503.84|501.74|504.01|501.91|503.79|501.69|12
1732811670000|2024-11-28 16:34:30|503.83|501.73|503.54|501.44|503.84|501.74|503.54|501.44|9
1732811680000|2024-11-28 16:34:40|503.53|501.43|503.44|501.34|503.53|501.43|503.43|501.33|14
1732811690000|2024-11-28 16:34:50|503.43|501.33|503.41|501.31|503.43|501.33|503.41|501.31|5
1732811700000|2024-11-28 16:35:00|503.42|501.32|503.55|501.45|503.57|501.47|503.41|501.31|9
1732811710000|2024-11-28 16:35:10|503.56|501.46|503.61|501.51|503.61|501.51|503.56|501.46|5
1732811720000|2024-11-28 16:35:20|503.44|501.34|503.38|501.28|503.44|501.34|503.38|501.28|9
1732811730000|2024-11-28 16:35:30|503.33|501.23|503.29|501.19|503.33|501.23|503.29|501.19|9
1732811740000|2024-11-28 16:35:40|503.3|501.2|503.29|501.19|503.31|501.21|503.29|501.19|4
1732811750000|2024-11-28 16:35:50|503.3|501.2|503.29|501.19|503.3|501.2|503.21|501.11|6
1732811760000|2024-11-28 16:36:00|503.28|501.18|503.35|501.25|503.35|501.25|503.28|501.18|7
1732811770000|2024-11-28 16:36:10|503.36|501.26|503.34|501.24|503.37|501.27|503.34|501.24|8
1732811780000|2024-11-28 16:36:20|503.33|501.23|503.21|501.11|503.34|501.24|503.21|501.11|4
1732811790000|2024-11-28 16:36:30|503.26|501.16|502.94|500.84|503.36|501.26|502.94|500.84|10
1732811800000|2024-11-28 16:36:40|502.93|500.83|502.94|500.84|502.95|500.85|502.93|500.83|4
1732811810000|2024-11-28 16:36:50|502.95|500.85|503.19|501.09|503.19|501.09|502.95|500.85|7
1732811820000|2024-11-28 16:37:00|503.2|501.1|503.21|501.11|503.28|501.18|503.2|501.1|11
1732811830000|2024-11-28 16:37:10|503.13|501.03|503.11|501.01|503.13|501.03|503.11|501.01|11
1732811840000|2024-11-28 16:37:20|503.1|501|502.96|500.86|503.11|501.01|502.92|500.82|10
1732811850000|2024-11-28 16:37:30|502.95|500.85|502.84|500.74|502.95|500.85|502.84|500.74|7
1732811860000|2024-11-28 16:37:40|502.83|500.73|502.83|500.73|502.85|500.75|502.82|500.72|8
1732811870000|2024-11-28 16:37:50|502.82|500.72|502.53|500.43|502.82|500.72|502.53|500.43|9
1732811880000|2024-11-28 16:38:00|502.52|500.42|502.39|500.29|502.52|500.42|502.39|500.29|9
1732811890000|2024-11-28 16:38:10|502.38|500.28|502.62|500.52|502.62|500.52|502.38|500.28|14
1732811900000|2024-11-28 16:38:20|502.63|500.53|502.44|500.34|502.63|500.53|502.43|500.33|11
1732811910000|2024-11-28 16:38:30|502.41|500.31|502.37|500.27|502.41|500.31|502.37|500.27|7
1732811920000|2024-11-28 16:38:40|502.41|500.31|502.68|500.58|502.68|500.58|502.41|500.31|14
1732811930000|2024-11-28 16:38:50|502.67|500.57|502.58|500.48|502.68|500.58|502.57|500.47|7
1732811940000|2024-11-28 16:39:00|502.6|500.5|502.97|500.87|502.97|500.87|502.59|500.49|16
1732811950000|2024-11-28 16:39:10|502.98|500.88|502.94|500.84|503.02|500.92|502.94|500.84|10
1732811960000|2024-11-28 16:39:20|502.78|500.68|503.09|500.99|503.09|500.99|502.78|500.68|20
1732811970000|2024-11-28 16:39:30|503.1|501|503.12|501.02|503.13|501.03|503.1|501|7
1732811980000|2024-11-28 16:39:40|503.13|501.03|503.13|501.03|503.15|501.05|503.13|501.03|5
1732811990000|2024-11-28 16:39:50|503.17|501.07|502.97|500.87|503.17|501.07|502.97|500.87|4
1732812000000|2024-11-28 16:40:00|502.96|500.86|502.75|500.65|502.96|500.86|502.75|500.65|5
1732812010000|2024-11-28 16:40:10|502.74|500.64|502.63|500.53|502.74|500.64|502.63|500.53|8
1732812020000|2024-11-28 16:40:20|502.62|500.52|502.67|500.57|502.67|500.57|502.61|500.51|7
1732812030000|2024-11-28 16:40:30|502.68|500.58|502.71|500.61|502.71|500.61|502.68|500.58|8
1732812040000|2024-11-28 16:40:40|502.69|500.59|502.73|500.63|502.73|500.63|502.55|500.45|11
1732812050000|2024-11-28 16:40:50|502.74|500.64|503.13|501.03|503.14|501.04|502.74|500.64|16
1732812060000|2024-11-28 16:41:00|503.14|501.04|503.52|501.42|503.52|501.42|503.14|501.04|17
1732812070000|2024-11-28 16:41:10|503.53|501.43|503.44|501.34|503.61|501.51|503.44|501.34|12
1732812080000|2024-11-28 16:41:20|503.43|501.33|503.39|501.29|503.43|501.33|503.37|501.27|4
1732812090000|2024-11-28 16:41:30|503.38|501.28|503.21|501.11|503.38|501.28|503.2|501.1|4
1732812100000|2024-11-28 16:41:40|503.2|501.1|503.18|501.08|503.2|501.1|503.18|501.08|3
1732812110000|2024-11-28 16:41:50|503.19|501.09|503.32|501.22|503.32|501.22|503.19|501.09|6
1732812120000|2024-11-28 16:42:00|503.33|501.23|503.49|501.39|503.49|501.39|503.33|501.23|5
1732812130000|2024-11-28 16:42:10|503.48|501.38|503.5|501.4|503.51|501.41|503.48|501.38|7
1732812140000|2024-11-28 16:42:20|503.54|501.44|504.15|502.05|504.15|502.05|503.54|501.44|13
1732812150000|2024-11-28 16:42:30|504.16|502.06|504.09|501.99|504.24|502.14|504.09|501.99|18
1732812160000|2024-11-28 16:42:40|504.08|501.98|504.06|501.96|504.08|501.98|504.06|501.96|3
1732812170000|2024-11-28 16:42:50|504.05|501.95|504.05|501.95|504.05|501.95|504.04|501.94|5
1732812180000|2024-11-28 16:43:00|504.04|501.94|503.93|501.83|504.05|501.95|503.93|501.83|10
1732812190000|2024-11-28 16:43:10|503.89|501.79|503.87|501.77|503.89|501.79|503.87|501.77|3
1732812200000|2024-11-28 16:43:20|503.86|501.76|503.56|501.46|503.86|501.76|503.51|501.41|11
1732812210000|2024-11-28 16:43:30|503.57|501.47|503.51|501.41|503.6|501.5|503.5|501.4|14
1732812220000|2024-11-28 16:43:40|503.5|501.4|503.44|501.34|503.5|501.4|503.44|501.34|9
1732812230000|2024-11-28 16:43:50|503.43|501.33|503.34|501.24|503.43|501.33|503.34|501.24|5
1732812240000|2024-11-28 16:44:00|503.35|501.25|503.36|501.26|503.37|501.27|503.35|501.25|8
1732812250000|2024-11-28 16:44:10|503.35|501.25|503.33|501.23|503.39|501.29|503.33|501.23|9
1732812260000|2024-11-28 16:44:20|503.38|501.28|503.52|501.42|503.52|501.42|503.37|501.27|7
1732812270000|2024-11-28 16:44:30|503.53|501.43|503.75|501.65|503.75|501.65|503.53|501.43|9
1732812280000|2024-11-28 16:44:40|503.76|501.66|503.77|501.67|503.77|501.67|503.75|501.65|6
1732812290000|2024-11-28 16:44:50|503.82|501.72|503.82|501.72|503.82|501.72|503.82|501.72|1
1732812300000|2024-11-28 16:45:00|503.81|501.71|504.01|501.91|504.01|501.91|503.78|501.68|14
1732812310000|2024-11-28 16:45:10|504.02|501.92|504.02|501.92|504.02|501.92|504.01|501.91|7
1732812320000|2024-11-28 16:45:20|504.03|501.93|504.35|502.25|504.35|502.25|504.03|501.93|12
1732812330000|2024-11-28 16:45:30|504.36|502.26|504.38|502.28|504.39|502.29|504.36|502.26|5
1732812340000|2024-11-28 16:45:40|504.37|502.27|504.42|502.32|504.42|502.32|504.36|502.26|7
1732812350000|2024-11-28 16:45:50|504.43|502.33|504.42|502.32|504.44|502.34|504.42|502.32|3
1732812360000|2024-11-28 16:46:00|504.3|502.2|504.04|501.94|504.3|502.2|504.03|501.93|13
1732812370000|2024-11-28 16:46:10|504.05|501.95|504.04|501.94|504.05|501.95|504.04|501.94|4
1732812380000|2024-11-28 16:46:20|504.05|501.95|503.95|501.85|504.07|501.97|503.94|501.84|6
1732812390000|2024-11-28 16:46:30|503.94|501.84|503.94|501.84|503.95|501.85|503.94|501.84|3
1732812400000|2024-11-28 16:46:40|503.97|501.87|504.05|501.95|504.05|501.95|503.97|501.87|5
1732812410000|2024-11-28 16:46:50|504.06|501.96|504.11|502.01|504.12|502.02|504.06|501.96|4
1732812420000|2024-11-28 16:47:00|504.06|501.96|504.01|501.91|504.06|501.96|504.01|501.91|4
1732812430000|2024-11-28 16:47:10|503.9|501.8|503.83|501.73|503.9|501.8|503.82|501.72|7
1732812440000|2024-11-28 16:47:20|503.82|501.72|503.77|501.67|503.82|501.72|503.75|501.65|6
1732812450000|2024-11-28 16:47:30|503.76|501.66|503.5|501.4|503.76|501.66|503.5|501.4|12
1732812460000|2024-11-28 16:47:40|503.49|501.39|503.48|501.38|503.49|501.39|503.48|501.38|4
1732812470000|2024-11-28 16:47:50|503.45|501.35|503.23|501.13|503.45|501.35|503.22|501.12|10
1732812480000|2024-11-28 16:48:00|503.22|501.12|503.2|501.1|503.22|501.12|503.2|501.1|3
1732812490000|2024-11-28 16:48:10|503.16|501.06|502.73|500.63|503.16|501.06|502.73|500.63|12
1732812500000|2024-11-28 16:48:20|502.72|500.62|502.56|500.46|502.72|500.62|502.56|500.46|10
1732812510000|2024-11-28 16:48:30|502.55|500.45|502.33|500.23|502.55|500.45|502.33|500.23|13
1732812520000|2024-11-28 16:48:40|502.32|500.22|502.39|500.29|502.39|500.29|502.29|500.19|8
1732812530000|2024-11-28 16:48:50|502.38|500.28|502.37|500.27|502.4|500.3|502.36|500.26|5
1732812540000|2024-11-28 16:49:00|502.38|500.28|502.35|500.25|502.38|500.28|502.35|500.25|4
1732812550000|2024-11-28 16:49:10|502.3|500.2|502.32|500.22|502.32|500.22|502.27|500.17|10
1732812560000|2024-11-28 16:49:20|502.37|500.27|502.34|500.24|502.5|500.4|502.3|500.2|16
1732812570000|2024-11-28 16:49:30|502.35|500.25|502.29|500.19|502.37|500.27|502.29|500.19|5
1732812580000|2024-11-28 16:49:40|502.25|500.15|502.18|500.08|502.25|500.15|502.14|500.04|8
1732812590000|2024-11-28 16:49:50|502.19|500.09|502.14|500.04|502.2|500.1|502.14|500.04|5
1732812600000|2024-11-28 16:50:00|502.15|500.05|502.18|500.08|502.18|500.08|502.14|500.04|6
1732812610000|2024-11-28 16:50:10|502.19|500.09|502.2|500.1|502.32|500.22|502.19|500.09|14
1732812620000|2024-11-28 16:50:20|502.16|500.06|502.17|500.07|502.17|500.07|502.16|500.06|2
1732812630000|2024-11-28 16:50:30|502.16|500.06|502.44|500.34|502.45|500.35|502.15|500.05|12
1732812640000|2024-11-28 16:50:40|502.43|500.33|502.3|500.2|502.43|500.33|502.3|500.2|11
1732812650000|2024-11-28 16:50:50|502.26|500.16|502.28|500.18|502.29|500.19|502.18|500.08|16
1732812660000|2024-11-28 16:51:00|502.27|500.17|502.26|500.16|502.27|500.17|502.25|500.15|4
1732812670000|2024-11-28 16:51:10|502.25|500.15|502.03|499.93|502.25|500.15|502|499.9|8
1732812680000|2024-11-28 16:51:20|501.98|499.88|501.74|499.64|501.98|499.88|501.74|499.64|8
1732812690000|2024-11-28 16:51:30|501.73|499.63|501.42|499.32|501.73|499.63|501.42|499.32|24
1732812700000|2024-11-28 16:51:40|501.41|499.31|501.41|499.31|501.41|499.31|501.34|499.24|6
1732812710000|2024-11-28 16:51:50|501.52|499.42|501.53|499.43|501.53|499.43|501.52|499.42|2
1732812720000|2024-11-28 16:52:00|501.52|499.42|501.09|498.99|501.52|499.42|501.07|498.97|13
1732812730000|2024-11-28 16:52:10|501.1|499|501.14|499.04|501.14|499.04|501.09|498.99|12
1732812740000|2024-11-28 16:52:20|501.13|499.03|500.91|498.81|501.13|499.03|500.88|498.78|17
1732812750000|2024-11-28 16:52:30|500.9|498.8|500.98|498.88|500.98|498.88|500.89|498.79|6
1732812760000|2024-11-28 16:52:40|500.92|498.82|500.92|498.82|500.93|498.83|500.91|498.81|5
1732812770000|2024-11-28 16:52:50|500.93|498.83|500.76|498.66|500.93|498.83|500.75|498.65|5
1732812780000|2024-11-28 16:53:00|500.87|498.77|500.96|498.86|500.97|498.87|500.86|498.76|12
1732812790000|2024-11-28 16:53:10|500.97|498.87|500.96|498.86|500.98|498.88|500.96|498.86|10
1732812800000|2024-11-28 16:53:20|500.95|498.85|501.04|498.94|501.04|498.94|500.87|498.77|11
1732812810000|2024-11-28 16:53:30|501.03|498.93|501.08|498.98|501.08|498.98|501.03|498.93|6
1732812820000|2024-11-28 16:53:40|501.09|498.99|501|498.9|501.09|498.99|501|498.9|9
1732812830000|2024-11-28 16:53:50|500.99|498.89|500.93|498.83|501|498.9|500.84|498.74|7
1732812840000|2024-11-28 16:54:00|500.94|498.84|501.33|499.23|501.33|499.23|500.94|498.84|17
1732812850000|2024-11-28 16:54:10|501.34|499.24|501.47|499.37|501.47|499.37|501.34|499.24|4
1732812860000|2024-11-28 16:54:20|501.46|499.36|501.46|499.36|501.74|499.64|501.46|499.36|17
1732812870000|2024-11-28 16:54:30|501.47|499.37|501.22|499.12|501.47|499.37|501.22|499.12|11
1732812880000|2024-11-28 16:54:40|501.23|499.13|501.33|499.23|501.33|499.23|501.23|499.13|11
1732812890000|2024-11-28 16:54:50|501.34|499.24|501.75|499.65|501.75|499.65|501.34|499.24|19
1732812900000|2024-11-28 16:55:00|501.76|499.66|501.95|499.85|501.95|499.85|501.76|499.66|16
1732812910000|2024-11-28 16:55:10|501.94|499.84|501.97|499.87|501.97|499.87|501.94|499.84|8
1732812920000|2024-11-28 16:55:20|501.96|499.86|502.14|500.04|502.14|500.04|501.95|499.85|18
1732812930000|2024-11-28 16:55:30|502.13|500.03|502.12|500.02|502.13|500.03|502.11|500.01|4
1732812940000|2024-11-28 16:55:40|502.11|500.01|502.01|499.91|502.11|500.01|502.01|499.91|5
1732812950000|2024-11-28 16:55:50|502|499.9|501.97|499.87|502.01|499.91|501.97|499.87|6
1732812960000|2024-11-28 16:56:00|501.96|499.86|501.93|499.83|502.17|500.07|501.93|499.83|13
1732812970000|2024-11-28 16:56:10|501.94|499.84|501.9|499.8|501.94|499.84|501.9|499.8|7
1732812980000|2024-11-28 16:56:20|501.89|499.79|502.06|499.96|502.06|499.96|501.86|499.76|7
1732812990000|2024-11-28 16:56:30|502|499.9|501.92|499.82|502.01|499.91|501.92|499.82|5
1732813000000|2024-11-28 16:56:40|501.91|499.81|501.91|499.81|501.91|499.81|501.89|499.79|4
1732813010000|2024-11-28 16:56:50|501.92|499.82|501.92|499.82|501.92|499.82|501.91|499.81|3
1732813020000|2024-11-28 16:57:00|501.91|499.81|501.96|499.86|501.96|499.86|501.87|499.77|10
1732813030000|2024-11-28 16:57:10|501.99|499.89|501.93|499.83|502.05|499.95|501.93|499.83|6
1732813040000|2024-11-28 16:57:20|501.92|499.82|502.11|500.01|502.11|500.01|501.92|499.82|3
1732813050000|2024-11-28 16:57:30|502.12|500.02|502.23|500.13|502.24|500.14|502.12|500.02|8
1732813060000|2024-11-28 16:57:40|502.24|500.14|502.26|500.16|502.26|500.16|502.24|500.14|7
1732813070000|2024-11-28 16:57:50|502.25|500.15|502.11|500.01|502.26|500.16|502.09|499.99|7
1732813080000|2024-11-28 16:58:00|502.03|499.93|501.96|499.86|502.03|499.93|501.93|499.83|6
1732813090000|2024-11-28 16:58:10|501.91|499.81|501.81|499.71|501.91|499.81|501.81|499.71|11
1732813100000|2024-11-28 16:58:20|501.8|499.7|501.97|499.87|502.01|499.91|501.8|499.7|8
1732813110000|2024-11-28 16:58:30|501.98|499.88|501.85|499.75|501.98|499.88|501.85|499.75|8
1732813120000|2024-11-28 16:58:40|501.84|499.74|501.88|499.78|501.91|499.81|501.84|499.74|7
1732813130000|2024-11-28 16:58:50|501.87|499.77|501.86|499.76|501.87|499.77|501.85|499.75|6
1732813140000|2024-11-28 16:59:00|501.87|499.77|501.9|499.8|501.9|499.8|501.81|499.71|14
1732813150000|2024-11-28 16:59:10|501.91|499.81|501.86|499.76|501.92|499.82|501.86|499.76|4
1732813160000|2024-11-28 16:59:20|501.89|499.79|502.12|500.02|502.12|500.02|501.89|499.79|8
1732813170000|2024-11-28 16:59:30|502.13|500.03|502.16|500.06|502.16|500.06|502.13|500.03|4
1732813180000|2024-11-28 16:59:40|502.15|500.05|502.07|499.97|502.15|500.05|502.05|499.95|8
1732813190000|2024-11-28 16:59:50|502.06|499.96|501.9|499.8|502.06|499.96|501.9|499.8|7
1732813200000|2024-11-28 17:00:00|501.89|499.79|501.9|499.8|501.9|499.8|501.88|499.78|4
1732813210000|2024-11-28 17:00:10|502.03|499.93|502.06|499.96|502.06|499.96|502.02|499.92|13
1732813220000|2024-11-28 17:00:20|502.1|500|502.08|499.98|502.11|500.01|502.08|499.98|7
1732813230000|2024-11-28 17:00:30|502.07|499.97|502.19|500.09|502.2|500.1|502.04|499.94|11
1732813240000|2024-11-28 17:00:40|502.18|500.08|502.38|500.28|502.38|500.28|502.17|500.07|12
1732813250000|2024-11-28 17:00:50|502.37|500.27|502.6|500.5|502.6|500.5|502.37|500.27|10
1732813260000|2024-11-28 17:01:00|502.61|500.51|502.61|500.51|502.62|500.52|502.57|500.47|8
1732813270000|2024-11-28 17:01:10|502.6|500.5|502.54|500.44|502.6|500.5|502.51|500.41|7
1732813280000|2024-11-28 17:01:20|502.55|500.45|503.06|500.96|503.06|500.96|502.55|500.45|18
1732813290000|2024-11-28 17:01:30|503.07|500.97|503.31|501.21|503.31|501.21|503.07|500.97|16
1732813300000|2024-11-28 17:01:40|503.32|501.22|503.63|501.53|503.64|501.54|503.32|501.22|16
1732813310000|2024-11-28 17:01:50|503.64|501.54|503.42|501.32|503.64|501.54|503.42|501.32|17
1732813320000|2024-11-28 17:02:00|503.41|501.31|503.62|501.52|503.62|501.52|503.41|501.31|12
1732813330000|2024-11-28 17:02:10|503.63|501.53|503.63|501.53|503.64|501.54|503.63|501.53|3
1732813340000|2024-11-28 17:02:20|503.64|501.54|503.65|501.55|503.65|501.55|503.62|501.52|8
1732813350000|2024-11-28 17:02:30|503.66|501.56|503.7|501.6|503.7|501.6|503.66|501.56|9
1732813360000|2024-11-28 17:02:40|503.64|501.54|503.67|501.57|503.67|501.57|503.64|501.54|6
1732813370000|2024-11-28 17:02:50|503.68|501.58|503.85|501.75|503.86|501.76|503.68|501.58|4
1732813380000|2024-11-28 17:03:00|503.86|501.76|503.85|501.75|503.89|501.79|503.84|501.74|8
1732813390000|2024-11-28 17:03:10|503.84|501.74|503.77|501.67|503.84|501.74|503.77|501.67|2
1732813400000|2024-11-28 17:03:20|503.76|501.66|503.69|501.59|503.76|501.66|503.69|501.59|2
1732813410000|2024-11-28 17:03:30|503.68|501.58|503.64|501.54|503.68|501.58|503.64|501.54|2
1732813420000|2024-11-28 17:03:40|503.63|501.53|503.8|501.7|503.82|501.72|503.63|501.53|10
1732813430000|2024-11-28 17:03:50|503.81|501.71|503.81|501.71|503.81|501.71|503.81|501.71|1
1732813440000|2024-11-28 17:04:00|503.75|501.65|503.78|501.68|503.79|501.69|503.74|501.64|6
1732813450000|2024-11-28 17:04:10|503.77|501.67|504.03|501.93|504.03|501.93|503.77|501.67|10
1732813460000|2024-11-28 17:04:20|504.02|501.92|504.16|502.06|504.16|502.06|504|501.9|12
1732813470000|2024-11-28 17:04:30|504.17|502.07|504.23|502.13|504.23|502.13|504.17|502.07|7
1732813480000|2024-11-28 17:04:40|504.19|502.09|504.18|502.08|504.2|502.1|504.18|502.08|3
1732813490000|2024-11-28 17:04:50|504.17|502.07|504.14|502.04|504.17|502.07|504.14|502.04|5
1732813500000|2024-11-28 17:05:00|504.13|502.03|504.11|502.01|504.17|502.07|504.11|502.01|7
1732813510000|2024-11-28 17:05:10|504.1|502|504.1|502|504.1|502|504.07|501.97|7
1732813520000|2024-11-28 17:05:20|504.14|502.04|504.15|502.05|504.22|502.12|504.14|502.04|9
1732813530000|2024-11-28 17:05:30|504.16|502.06|504.22|502.12|504.22|502.12|504.16|502.06|5
1732813540000|2024-11-28 17:05:40|504.23|502.13|504.09|501.99|504.23|502.13|504.08|501.98|8
1732813550000|2024-11-28 17:05:50|504.08|501.98|503.87|501.77|504.08|501.98|503.71|501.61|21
1732813560000|2024-11-28 17:06:00|503.88|501.78|504.02|501.92|504.02|501.92|503.88|501.78|8
1732813570000|2024-11-28 17:06:10|504.03|501.93|504.28|502.18|504.28|502.18|504.03|501.93|14
1732813580000|2024-11-28 17:06:20|504.29|502.19|504.29|502.19|504.3|502.2|504.27|502.17|6
1732813590000|2024-11-28 17:06:30|504.28|502.18|504.18|502.08|504.28|502.18|504.18|502.08|7
1732813600000|2024-11-28 17:06:40|504.19|502.09|504.42|502.32|504.42|502.32|504.18|502.08|13
1732813610000|2024-11-28 17:06:50|504.43|502.33|504.58|502.48|504.58|502.48|504.42|502.32|6
1732813620000|2024-11-28 17:07:00|504.57|502.47|504.41|502.31|504.57|502.47|504.41|502.31|14
1732813630000|2024-11-28 17:07:10|504.4|502.3|504.45|502.35|504.45|502.35|504.4|502.3|3
1732813640000|2024-11-28 17:07:20|504.46|502.36|504.53|502.43|504.53|502.43|504.36|502.26|10
1732813650000|2024-11-28 17:07:30|504.52|502.42|504.33|502.23|504.52|502.42|504.33|502.23|14
1732813660000|2024-11-28 17:07:40|504.32|502.22|504.18|502.08|504.32|502.22|504.18|502.08|9
1732813670000|2024-11-28 17:07:50|504.19|502.09|504.2|502.1|504.2|502.1|504.19|502.09|2
1732813680000|2024-11-28 17:08:00|504.21|502.11|504.23|502.13|504.24|502.14|504.21|502.11|4
1732813690000|2024-11-28 17:08:10|504.22|502.12|504.22|502.12|504.23|502.13|504.21|502.11|7
1732813700000|2024-11-28 17:08:20|504.27|502.17|504.06|501.96|504.27|502.17|504.06|501.96|7
1732813710000|2024-11-28 17:08:30|504.19|502.09|504.38|502.28|504.39|502.29|504.19|502.09|8
1732813720000|2024-11-28 17:08:40|504.39|502.29|504.56|502.46|504.61|502.51|504.38|502.28|13
1732813730000|2024-11-28 17:08:50|504.69|502.59|504.72|502.62|504.75|502.65|504.69|502.59|10
1732813740000|2024-11-28 17:09:00|504.71|502.61|504.84|502.74|504.84|502.74|504.71|502.61|7
1732813750000|2024-11-28 17:09:10|504.85|502.75|504.93|502.83|504.93|502.83|504.85|502.75|9
1732813760000|2024-11-28 17:09:20|504.98|502.88|505.02|502.92|505.12|503.02|504.98|502.88|13
1732813770000|2024-11-28 17:09:30|505.01|502.91|505.01|502.91|505.01|502.91|505.01|502.91|1
1732813780000|2024-11-28 17:09:40|505|502.9|504.97|502.87|505.05|502.95|504.97|502.87|7
1732813790000|2024-11-28 17:09:50|505.03|502.93|505.12|503.02|505.13|503.03|505.03|502.93|6
1732813800000|2024-11-28 17:10:00|505.11|503.01|504.91|502.81|505.11|503.01|504.91|502.81|10
1732813810000|2024-11-28 17:10:10|504.84|502.74|504.86|502.76|504.86|502.76|504.73|502.63|12
1732813820000|2024-11-28 17:10:20|504.87|502.77|504.94|502.84|504.98|502.88|504.87|502.77|8
1732813830000|2024-11-28 17:10:30|504.87|502.77|504.78|502.68|504.87|502.77|504.76|502.66|14
1732813840000|2024-11-28 17:10:40|504.77|502.67|504.84|502.74|504.84|502.74|504.76|502.66|4
1732813850000|2024-11-28 17:10:50|504.8|502.7|504.9|502.8|504.9|502.8|504.79|502.69|7
1732813860000|2024-11-28 17:11:00|504.89|502.79|504.95|502.85|505.13|503.03|504.89|502.79|16
1732813870000|2024-11-28 17:11:10|504.94|502.84|504.94|502.84|504.95|502.85|504.94|502.84|7
1732813880000|2024-11-28 17:11:20|504.98|502.88|504.94|502.84|505.03|502.93|504.94|502.84|3
1732813890000|2024-11-28 17:11:30|504.93|502.83|504.99|502.89|504.99|502.89|504.91|502.81|8
1732813900000|2024-11-28 17:11:40|505|502.9|505.08|502.98|505.08|502.98|505|502.9|4
1732813910000|2024-11-28 17:11:50|505.09|502.99|505.02|502.92|505.09|502.99|505.02|502.92|5
1732813920000|2024-11-28 17:12:00|504.98|502.88|505.15|503.05|505.16|503.06|504.98|502.88|7
1732813930000|2024-11-28 17:12:10|505.14|503.04|505.13|503.03|505.16|503.06|505.12|503.02|10
1732813940000|2024-11-28 17:12:20|505.12|503.02|504.93|502.83|505.14|503.04|504.92|502.82|9
1732813950000|2024-11-28 17:12:30|504.94|502.84|504.98|502.88|504.99|502.89|504.94|502.84|8
1732813960000|2024-11-28 17:12:40|504.97|502.87|504.86|502.76|504.97|502.87|504.86|502.76|4
1732813970000|2024-11-28 17:12:50|504.87|502.77|505|502.9|505.09|502.99|504.87|502.77|11
1732813980000|2024-11-28 17:13:00|504.99|502.89|504.85|502.75|504.99|502.89|504.85|502.75|5
1732813990000|2024-11-28 17:13:10|504.86|502.76|504.73|502.63|504.86|502.76|504.73|502.63|4
1732814000000|2024-11-28 17:13:20|504.88|502.78|504.9|502.8|504.92|502.82|504.88|502.78|6
1732814010000|2024-11-28 17:13:30|504.89|502.79|504.83|502.73|504.89|502.79|504.83|502.73|2
1732814030000|2024-11-28 17:13:50|504.78|502.68|504.87|502.77|504.88|502.78|504.78|502.68|4
1732814040000|2024-11-28 17:14:00|504.88|502.78|504.95|502.85|504.95|502.85|504.88|502.78|2
1732814050000|2024-11-28 17:14:10|504.94|502.84|504.94|502.84|504.94|502.84|504.91|502.81|4
1732814060000|2024-11-28 17:14:20|504.95|502.85|505.04|502.94|505.06|502.96|504.95|502.85|4
1732814070000|2024-11-28 17:14:30|504.87|502.77|504.78|502.68|504.89|502.79|504.78|502.68|12
1732814080000|2024-11-28 17:14:40|504.79|502.69|504.81|502.71|504.82|502.72|504.77|502.67|14
1732814090000|2024-11-28 17:14:50|504.82|502.72|504.84|502.74|504.93|502.83|504.82|502.72|6
1732814100000|2024-11-28 17:15:00|504.83|502.73|504.85|502.75|504.85|502.75|504.81|502.71|10
1732814110000|2024-11-28 17:15:10|504.86|502.76|504.92|502.82|504.92|502.82|504.85|502.75|7
1732814120000|2024-11-28 17:15:20|505.01|502.91|505.08|502.98|505.08|502.98|505.01|502.91|8
1732814130000|2024-11-28 17:15:30|505.09|502.99|504.92|502.82|505.09|502.99|504.92|502.82|10
1732814140000|2024-11-28 17:15:40|504.93|502.83|505.1|503|505.1|503|504.93|502.83|14
1732814150000|2024-11-28 17:15:50|505.09|502.99|505.08|502.98|505.14|503.04|505.08|502.98|5
1732814160000|2024-11-28 17:16:00|505.09|502.99|505|502.9|505.2|503.1|505|502.9|13
1732814170000|2024-11-28 17:16:10|504.99|502.89|505|502.9|505.01|502.91|504.95|502.85|8
1732814180000|2024-11-28 17:16:20|505.01|502.91|505.19|503.09|505.19|503.09|505.01|502.91|11
1732814190000|2024-11-28 17:16:30|505.2|503.1|505.23|503.13|505.23|503.13|505.19|503.09|5
1732814200000|2024-11-28 17:16:40|505.24|503.14|505.03|502.93|505.25|503.15|505.03|502.93|7
1732814210000|2024-11-28 17:16:50|505.02|502.92|504.99|502.89|505.02|502.92|504.99|502.89|6
1732814220000|2024-11-28 17:17:00|504.9|502.8|504.98|502.88|504.99|502.89|504.9|502.8|11
1732814230000|2024-11-28 17:17:10|504.99|502.89|504.59|502.49|504.99|502.89|504.59|502.49|17
1732814240000|2024-11-28 17:17:20|504.57|502.47|504.65|502.55|504.79|502.69|504.4|502.3|17
1732814250000|2024-11-28 17:17:30|504.62|502.52|504.37|502.27|504.62|502.52|504.37|502.27|18
1732814260000|2024-11-28 17:17:40|504.36|502.26|504.64|502.54|504.64|502.54|504.32|502.22|17
1732814270000|2024-11-28 17:17:50|504.65|502.55|504.81|502.71|504.84|502.74|504.65|502.55|10
1732814280000|2024-11-28 17:18:00|504.82|502.72|504.7|502.6|504.89|502.79|504.7|502.6|12
1732814290000|2024-11-28 17:18:10|504.69|502.59|504.57|502.47|504.69|502.59|504.57|502.47|9
1732814300000|2024-11-28 17:18:20|504.56|502.46|504.54|502.44|504.56|502.46|504.54|502.44|4
1732814310000|2024-11-28 17:18:30|504.58|502.48|504.65|502.55|504.65|502.55|504.58|502.48|4
1732814320000|2024-11-28 17:18:40|504.64|502.54|504.73|502.63|504.73|502.63|504.59|502.49|11
1732814330000|2024-11-28 17:18:50|504.74|502.64|504.81|502.71|504.81|502.71|504.74|502.64|7
1732814340000|2024-11-28 17:19:00|504.91|502.81|504.75|502.65|504.91|502.81|504.75|502.65|9
1732814350000|2024-11-28 17:19:10|504.72|502.62|504.65|502.55|504.72|502.62|504.65|502.55|5
1732814360000|2024-11-28 17:19:20|504.64|502.54|504.78|502.68|504.78|502.68|504.63|502.53|4
1732814370000|2024-11-28 17:19:30|504.77|502.67|504.75|502.65|504.77|502.67|504.75|502.65|3
1732814380000|2024-11-28 17:19:40|504.76|502.66|504.78|502.68|504.78|502.68|504.76|502.66|3
1732814390000|2024-11-28 17:19:50|504.77|502.67|504.7|502.6|504.77|502.67|504.69|502.59|4
1732814400000|2024-11-28 17:20:00|504.68|502.58|504.69|502.59|504.73|502.63|504.68|502.58|6
1732814410000|2024-11-28 17:20:10|504.68|502.58|504.78|502.68|504.79|502.69|504.67|502.57|10
1732814420000|2024-11-28 17:20:20|504.77|502.67|504.71|502.61|504.79|502.69|504.71|502.61|5
1732814430000|2024-11-28 17:20:30|504.7|502.6|504.39|502.29|504.71|502.61|504.39|502.29|15
1732814440000|2024-11-28 17:20:40|504.38|502.28|504.3|502.2|504.38|502.28|504.3|502.2|7
1732814450000|2024-11-28 17:20:50|504.29|502.19|504.62|502.52|504.62|502.52|504.29|502.19|9
1732814460000|2024-11-28 17:21:00|504.63|502.53|504.85|502.75|504.85|502.75|504.63|502.53|17
1732814470000|2024-11-28 17:21:10|504.87|502.77|504.7|502.6|504.9|502.8|504.7|502.6|12
1732814480000|2024-11-28 17:21:20|504.69|502.59|504.86|502.76|504.86|502.76|504.55|502.45|17
1732814490000|2024-11-28 17:21:30|504.87|502.77|504.94|502.84|504.94|502.84|504.87|502.77|6
1732814500000|2024-11-28 17:21:40|504.95|502.85|505.14|503.04|505.14|503.04|504.95|502.85|11
1732814510000|2024-11-28 17:21:50|505.15|503.05|505.58|503.48|505.71|503.61|505.15|503.05|23
1732814520000|2024-11-28 17:22:00|505.57|503.47|505.39|503.29|505.57|503.47|505.38|503.28|14
1732814530000|2024-11-28 17:22:10|505.38|503.28|505.48|503.38|505.48|503.38|505.37|503.27|11
1732814540000|2024-11-28 17:22:20|505.54|503.44|505.49|503.39|505.66|503.56|505.49|503.39|12
1732814550000|2024-11-28 17:22:30|505.51|503.41|505.59|503.49|505.59|503.49|505.51|503.41|4
1732814560000|2024-11-28 17:22:40|505.72|503.62|505.72|503.62|505.73|503.63|505.72|503.62|3
1732814570000|2024-11-28 17:22:50|505.71|503.61|505.51|503.41|505.72|503.62|505.49|503.39|11
1732814580000|2024-11-28 17:23:00|505.5|503.4|505.42|503.32|505.5|503.4|505.41|503.31|4
1732814590000|2024-11-28 17:23:10|505.43|503.33|505.54|503.44|505.54|503.44|505.43|503.33|5
1732814600000|2024-11-28 17:23:20|505.55|503.45|505.59|503.49|505.59|503.49|505.55|503.45|5
1732814610000|2024-11-28 17:23:30|505.6|503.5|505.66|503.56|505.66|503.56|505.6|503.5|6
1732814630000|2024-11-28 17:23:50|505.65|503.55|505.57|503.47|505.65|503.55|505.57|503.47|2
1732814640000|2024-11-28 17:24:00|505.56|503.46|505.44|503.34|505.56|503.46|505.43|503.33|5
1732814650000|2024-11-28 17:24:10|505.45|503.35|505.51|503.41|505.51|503.41|505.45|503.35|8
1732814660000|2024-11-28 17:24:20|505.5|503.4|505.63|503.53|505.63|503.53|505.5|503.4|4
1732814670000|2024-11-28 17:24:30|505.62|503.52|505.6|503.5|505.62|503.52|505.6|503.5|3
1732814680000|2024-11-28 17:24:40|505.59|503.49|505.59|503.49|505.66|503.56|505.59|503.49|7
1732814690000|2024-11-28 17:24:50|505.6|503.5|505.81|503.71|505.81|503.71|505.6|503.5|7
1732814700000|2024-11-28 17:25:00|505.8|503.7|505.79|503.69|505.82|503.72|505.78|503.68|8
1732814710000|2024-11-28 17:25:10|505.78|503.68|505.69|503.59|505.78|503.68|505.67|503.57|7
1732814730000|2024-11-28 17:25:30|505.68|503.58|505.63|503.53|505.68|503.58|505.63|503.53|3
1732814740000|2024-11-28 17:25:40|505.62|503.52|505.66|503.56|505.68|503.58|505.61|503.51|8
1732814750000|2024-11-28 17:25:50|505.67|503.57|505.61|503.51|505.72|503.62|505.61|503.51|6
1732814760000|2024-11-28 17:26:00|505.62|503.52|505.68|503.58|505.71|503.61|505.62|503.52|4
1732814770000|2024-11-28 17:26:10|505.69|503.59|505.69|503.59|505.69|503.59|505.69|503.59|1
1732814780000|2024-11-28 17:26:20|505.68|503.58|505.73|503.63|505.74|503.64|505.67|503.57|4
1732814790000|2024-11-28 17:26:30|505.74|503.64|505.8|503.7|505.8|503.7|505.74|503.64|4
1732814800000|2024-11-28 17:26:40|505.84|503.74|505.93|503.83|505.93|503.83|505.84|503.74|5
1732814810000|2024-11-28 17:26:50|505.92|503.82|506.03|503.93|506.03|503.93|505.92|503.82|2
1732814820000|2024-11-28 17:27:00|506.02|503.92|506.03|503.93|506.03|503.93|506.01|503.91|4
1732814830000|2024-11-28 17:27:10|506.08|503.98|505.8|503.7|506.11|504.01|505.8|503.7|13
1732814840000|2024-11-28 17:27:20|505.81|503.71|505.99|503.89|505.99|503.89|505.81|503.71|14
1732814850000|2024-11-28 17:27:30|506|503.9|506.24|504.14|506.24|504.14|506|503.9|10
1732814860000|2024-11-28 17:27:40|506.25|504.15|506.25|504.15|506.27|504.17|506.25|504.15|5
1732814870000|2024-11-28 17:27:50|506.24|504.14|506.34|504.24|506.34|504.24|506.06|503.96|13
1732814880000|2024-11-28 17:28:00|506.35|504.25|506.37|504.27|506.37|504.27|506.33|504.23|7
1732814890000|2024-11-28 17:28:10|506.38|504.28|506.43|504.33|506.43|504.33|506.38|504.28|6
1732814900000|2024-11-28 17:28:20|506.44|504.34|506.46|504.36|506.46|504.36|506.44|504.34|3
1732814910000|2024-11-28 17:28:30|506.47|504.37|506.48|504.38|506.53|504.43|506.47|504.37|6
1732814920000|2024-11-28 17:28:40|506.49|504.39|506.58|504.48|506.58|504.48|506.49|504.39|4
1732814930000|2024-11-28 17:28:50|506.59|504.49|506.6|504.5|506.6|504.5|506.59|504.49|2
1732814940000|2024-11-28 17:29:00|506.55|504.45|506.46|504.36|506.55|504.45|506.45|504.35|7
1732814950000|2024-11-28 17:29:10|506.45|504.35|506.46|504.36|506.47|504.37|506.45|504.35|4
1732814960000|2024-11-28 17:29:20|506.4|504.3|506.4|504.3|506.4|504.3|506.39|504.29|5
1732814970000|2024-11-28 17:29:30|506.41|504.31|506.43|504.33|506.46|504.36|506.41|504.31|4
1732814980000|2024-11-28 17:29:40|506.44|504.34|506.46|504.36|506.47|504.37|506.43|504.33|7
1732814990000|2024-11-28 17:29:50|506.47|504.37|506.53|504.43|506.54|504.44|506.47|504.37|5
1732815000000|2024-11-28 17:30:00|506.49|504.39|506.59|504.49|506.59|504.49|506.49|504.39|10
1732815010000|2024-11-28 17:30:10|506.6|504.5|506.63|504.53|506.63|504.53|506.59|504.49|5
1732815020000|2024-11-28 17:30:20|506.64|504.54|506.88|504.78|506.89|504.79|506.64|504.54|8
1732815030000|2024-11-28 17:30:30|506.89|504.79|506.65|504.55|506.89|504.79|506.65|504.55|16
1732815040000|2024-11-28 17:30:40|506.64|504.54|506.64|504.54|506.64|504.54|506.64|504.54|1
1732815050000|2024-11-28 17:30:50|506.63|504.53|506.55|504.45|506.63|504.53|506.55|504.45|2
1732815060000|2024-11-28 17:31:00|506.49|504.39|506.46|504.36|506.49|504.39|506.45|504.35|10
1732815070000|2024-11-28 17:31:10|506.45|504.35|506.52|504.42|506.52|504.42|506.45|504.35|9
1732815080000|2024-11-28 17:31:20|506.53|504.43|506.7|504.6|506.71|504.61|506.53|504.43|7
1732815090000|2024-11-28 17:31:30|506.72|504.62|506.78|504.68|506.79|504.69|506.71|504.61|7
1732815100000|2024-11-28 17:31:40|506.74|504.64|506.49|504.39|506.74|504.64|506.49|504.39|12
1732815110000|2024-11-28 17:31:50|506.48|504.38|506.52|504.42|506.53|504.43|506.43|504.33|8
1732815120000|2024-11-28 17:32:00|506.51|504.41|506.22|504.12|506.54|504.44|506.22|504.12|18
1732815130000|2024-11-28 17:32:10|506.21|504.11|506.03|503.93|506.21|504.11|505.93|503.83|26
1732815140000|2024-11-28 17:32:20|506.05|503.95|506.07|503.97|506.08|503.98|506.04|503.94|7
1732815150000|2024-11-28 17:32:30|506.08|503.98|506.09|503.99|506.12|504.02|506.08|503.98|8
1732815160000|2024-11-28 17:32:40|506.08|503.98|506.26|504.16|506.26|504.16|506.08|503.98|9
1732815170000|2024-11-28 17:32:50|506.3|504.2|506.52|504.42|506.55|504.45|506.3|504.2|16
1732815180000|2024-11-28 17:33:00|506.54|504.44|506.71|504.61|506.73|504.63|506.54|504.44|16
1732815190000|2024-11-28 17:33:10|506.72|504.62|506.72|504.62|506.72|504.62|506.72|504.62|1
1732815200000|2024-11-28 17:33:20|506.78|504.68|506.84|504.74|506.85|504.75|506.77|504.67|7
1732815210000|2024-11-28 17:33:30|506.85|504.75|506.79|504.69|506.85|504.75|506.79|504.69|9
1732815220000|2024-11-28 17:33:40|506.78|504.68|506.67|504.57|506.78|504.68|506.63|504.53|10
1732815230000|2024-11-28 17:33:50|506.68|504.58|506.77|504.67|506.81|504.71|506.68|504.58|8
1732815240000|2024-11-28 17:34:00|506.78|504.68|506.81|504.71|506.9|504.8|506.78|504.68|13
1732815250000|2024-11-28 17:34:10|506.82|504.72|506.87|504.77|506.94|504.84|506.82|504.72|13
1732815260000|2024-11-28 17:34:20|506.88|504.78|506.87|504.77|506.9|504.8|506.85|504.75|8
1732815270000|2024-11-28 17:34:30|506.88|504.78|506.82|504.72|506.89|504.79|506.82|504.72|7
1732815280000|2024-11-28 17:34:40|506.83|504.73|506.98|504.88|506.98|504.88|506.83|504.73|3
1732815290000|2024-11-28 17:34:50|506.97|504.87|506.94|504.84|506.97|504.87|506.94|504.84|3
1732815300000|2024-11-28 17:35:00|506.92|504.82|506.69|504.59|506.92|504.82|506.68|504.58|16
1732815310000|2024-11-28 17:35:10|506.68|504.58|506.44|504.34|506.68|504.58|506.44|504.34|12
1732815320000|2024-11-28 17:35:20|506.48|504.38|506.58|504.48|506.58|504.48|506.48|504.38|6
1732815330000|2024-11-28 17:35:30|506.59|504.49|506.59|504.49|506.59|504.49|506.59|504.49|1
1732815340000|2024-11-28 17:35:40|506.6|504.5|506.62|504.52|506.62|504.52|506.6|504.5|3
1732815350000|2024-11-28 17:35:50|506.69|504.59|506.75|504.65|506.76|504.66|506.68|504.58|9
1732815360000|2024-11-28 17:36:00|506.74|504.64|506.63|504.53|506.74|504.64|506.63|504.53|8
1732815370000|2024-11-28 17:36:10|506.67|504.57|506.75|504.65|506.75|504.65|506.67|504.57|6
1732815380000|2024-11-28 17:36:20|506.76|504.66|506.77|504.67|506.78|504.68|506.76|504.66|4
1732815390000|2024-11-28 17:36:30|506.76|504.66|506.66|504.56|506.76|504.66|506.66|504.56|5
1732815400000|2024-11-28 17:36:40|506.65|504.55|506.8|504.7|506.8|504.7|506.63|504.53|12
1732815410000|2024-11-28 17:36:50|506.79|504.69|506.75|504.65|506.79|504.69|506.75|504.65|5
1732815420000|2024-11-28 17:37:00|506.74|504.64|506.74|504.64|506.75|504.65|506.74|504.64|3
1732815430000|2024-11-28 17:37:10|506.75|504.65|506.77|504.67|506.77|504.67|506.75|504.65|4
1732815440000|2024-11-28 17:37:20|506.6|504.5|506.51|504.41|506.63|504.53|506.51|504.41|13
1732815450000|2024-11-28 17:37:30|506.5|504.4|506.53|504.43|506.53|504.43|506.48|504.38|6
1732815460000|2024-11-28 17:37:40|506.54|504.44|506.66|504.56|506.66|504.56|506.54|504.44|9
1732815470000|2024-11-28 17:37:50|506.65|504.55|506.6|504.5|506.66|504.56|506.6|504.5|6
1732815480000|2024-11-28 17:38:00|506.61|504.51|506.56|504.46|506.64|504.54|506.56|504.46|8
1732815490000|2024-11-28 17:38:10|506.55|504.45|506.54|504.44|506.55|504.45|506.54|504.44|2
1732815500000|2024-11-28 17:38:20|506.53|504.43|506.77|504.67|506.78|504.68|506.53|504.43|9
1732815510000|2024-11-28 17:38:30|506.76|504.66|506.73|504.63|506.76|504.66|506.73|504.63|4
1732815520000|2024-11-28 17:38:40|506.72|504.62|506.52|504.42|506.72|504.62|506.52|504.42|8
1732815530000|2024-11-28 17:38:50|506.51|504.41|506.48|504.38|506.51|504.41|506.48|504.38|4
1732815540000|2024-11-28 17:39:00|506.47|504.37|506.41|504.31|506.47|504.37|506.41|504.31|5
1732815550000|2024-11-28 17:39:10|506.42|504.32|506.61|504.51|506.62|504.52|506.42|504.32|6
1732815560000|2024-11-28 17:39:20|506.6|504.5|506.57|504.47|506.6|504.5|506.57|504.47|6
1732815570000|2024-11-28 17:39:30|506.56|504.46|506.61|504.51|506.61|504.51|506.53|504.43|6
1732815580000|2024-11-28 17:39:40|506.6|504.5|506.51|504.41|506.61|504.51|506.51|504.41|6
1732815590000|2024-11-28 17:39:50|506.5|504.4|506.18|504.08|506.5|504.4|506.17|504.07|15
1732815600000|2024-11-28 17:40:00|506.19|504.09|505.92|503.82|506.19|504.09|505.92|503.82|10
1732815610000|2024-11-28 17:40:10|505.93|503.83|505.54|503.44|505.93|503.83|505.52|503.42|16
1732815620000|2024-11-28 17:40:20|505.55|503.45|505.99|503.89|505.99|503.89|505.55|503.45|22
1732815630000|2024-11-28 17:40:30|506|503.9|506.13|504.03|506.13|504.03|506|503.9|5
1732815640000|2024-11-28 17:40:40|506.12|504.02|505.96|503.86|506.12|504.02|505.96|503.86|12
1732815650000|2024-11-28 17:40:50|505.86|503.76|505.77|503.67|505.86|503.76|505.77|503.67|5
1732815660000|2024-11-28 17:41:00|505.78|503.68|505.82|503.72|505.82|503.72|505.78|503.68|4
1732815670000|2024-11-28 17:41:10|505.83|503.73|505.93|503.83|505.93|503.83|505.83|503.73|8
1732815680000|2024-11-28 17:41:20|505.94|503.84|506.05|503.95|506.1|504|505.93|503.83|8
1732815690000|2024-11-28 17:41:30|506.06|503.96|506.12|504.02|506.12|504.02|506.06|503.96|8
1732815700000|2024-11-28 17:41:40|506.13|504.03|506.25|504.15|506.25|504.15|506.13|504.03|7
1732815710000|2024-11-28 17:41:50|506.26|504.16|506.17|504.07|506.26|504.16|506.17|504.07|3
1732815720000|2024-11-28 17:42:00|506.18|504.08|506.06|503.96|506.18|504.08|506.06|503.96|6
1732815730000|2024-11-28 17:42:10|506.05|503.95|506.04|503.94|506.05|503.95|506.02|503.92|6
1732815740000|2024-11-28 17:42:20|506.03|503.93|505.9|503.8|506.03|503.93|505.9|503.8|5
1732815750000|2024-11-28 17:42:30|505.89|503.79|505.67|503.57|505.89|503.79|505.67|503.57|15
1732815760000|2024-11-28 17:42:40|505.66|503.56|505.88|503.78|505.9|503.8|505.66|503.56|13
1732815770000|2024-11-28 17:42:50|505.87|503.77|505.87|503.77|505.87|503.77|505.87|503.77|1
1732815780000|2024-11-28 17:43:00|505.85|503.75|505.71|503.61|505.85|503.75|505.71|503.61|10
1732815790000|2024-11-28 17:43:10|505.7|503.6|505.66|503.56|505.7|503.6|505.66|503.56|5
1732815800000|2024-11-28 17:43:20|505.68|503.58|505.69|503.59|505.71|503.61|505.63|503.53|7
1732815810000|2024-11-28 17:43:30|505.68|503.58|505.57|503.47|505.68|503.58|505.57|503.47|5
1732815820000|2024-11-28 17:43:40|505.58|503.48|505.75|503.65|505.75|503.65|505.58|503.48|7
1732815830000|2024-11-28 17:43:50|505.76|503.66|505.77|503.67|505.77|503.67|505.76|503.66|2
1732815840000|2024-11-28 17:44:00|505.76|503.66|505.77|503.67|505.8|503.7|505.75|503.65|6
1732815850000|2024-11-28 17:44:10|505.76|503.66|505.58|503.48|505.76|503.66|505.55|503.45|5
1732815870000|2024-11-28 17:44:30|505.59|503.49|505.6|503.5|505.61|503.51|505.58|503.48|7
1732815880000|2024-11-28 17:44:40|505.61|503.51|505.6|503.5|505.63|503.53|505.6|503.5|6
1732815890000|2024-11-28 17:44:50|505.59|503.49|505.25|503.15|505.59|503.49|505.25|503.15|9
1732815900000|2024-11-28 17:45:00|505.26|503.16|505.26|503.16|505.26|503.16|505.26|503.16|1
1732815910000|2024-11-28 17:45:10|505.27|503.17|505.48|503.38|505.48|503.38|505.27|503.17|8
1732815920000|2024-11-28 17:45:20|505.47|503.37|505.5|503.4|505.5|503.4|505.47|503.37|4
1732815930000|2024-11-28 17:45:30|505.55|503.45|505.71|503.61|505.71|503.61|505.55|503.45|10
1732815940000|2024-11-28 17:45:40|505.72|503.62|506.08|503.98|506.08|503.98|505.72|503.62|18
1732815950000|2024-11-28 17:45:50|506.09|503.99|506.21|504.11|506.21|504.11|506.09|503.99|5
1732815960000|2024-11-28 17:46:00|506.2|504.1|506.25|504.15|506.26|504.16|506.2|504.1|6
1732815970000|2024-11-28 17:46:10|506.24|504.14|506.14|504.04|506.24|504.14|506.14|504.04|5
1732815980000|2024-11-28 17:46:20|506.26|504.16|506.25|504.15|506.26|504.16|506.25|504.15|2
1732815990000|2024-11-28 17:46:30|506.24|504.14|506.25|504.15|506.25|504.15|506.24|504.14|2
1732816000000|2024-11-28 17:46:40|506.24|504.14|506.14|504.04|506.25|504.15|506.14|504.04|11
1732816010000|2024-11-28 17:46:50|506.13|504.03|506.08|503.98|506.13|504.03|506.08|503.98|3
1732816020000|2024-11-28 17:47:00|506.07|503.97|506.18|504.08|506.19|504.09|506.05|503.95|10
1732816030000|2024-11-28 17:47:10|506.17|504.07|506.21|504.11|506.22|504.12|506.09|503.99|14
1732816040000|2024-11-28 17:47:20|506.22|504.12|506.24|504.14|506.24|504.14|506.22|504.12|3
1732816050000|2024-11-28 17:47:30|506.25|504.15|506.24|504.14|506.25|504.15|506.24|504.14|2
1732816060000|2024-11-28 17:47:40|506.23|504.13|506.2|504.1|506.23|504.13|506.2|504.1|4
1732816070000|2024-11-28 17:47:50|506.19|504.09|505.98|503.88|506.19|504.09|505.96|503.86|7
1732816080000|2024-11-28 17:48:00|506.02|503.92|506.04|503.94|506.04|503.94|506.02|503.92|2
1732816090000|2024-11-28 17:48:10|506.03|503.93|505.93|503.83|506.03|503.93|505.93|503.83|7
1732816100000|2024-11-28 17:48:20|505.92|503.82|505.97|503.87|505.97|503.87|505.85|503.75|7
1732816110000|2024-11-28 17:48:30|505.96|503.86|505.94|503.84|505.96|503.86|505.94|503.84|3
1732816120000|2024-11-28 17:48:40|505.95|503.85|505.98|503.88|505.98|503.88|505.94|503.84|6
1732816130000|2024-11-28 17:48:50|505.81|503.71|505.87|503.77|505.87|503.77|505.81|503.71|2
1732816140000|2024-11-28 17:49:00|505.81|503.71|505.76|503.66|505.81|503.71|505.76|503.66|4
1732816150000|2024-11-28 17:49:10|505.75|503.65|505.69|503.59|505.75|503.65|505.69|503.59|6
1732816160000|2024-11-28 17:49:20|505.73|503.63|505.7|503.6|505.73|503.63|505.7|503.6|4
1732816170000|2024-11-28 17:49:30|505.69|503.59|505.72|503.62|505.72|503.62|505.69|503.59|4
1732816180000|2024-11-28 17:49:40|505.77|503.67|505.76|503.66|505.77|503.67|505.74|503.64|8
1732816190000|2024-11-28 17:49:50|505.77|503.67|505.86|503.76|505.86|503.76|505.77|503.67|9
1732816200000|2024-11-28 17:50:00|505.8|503.7|505.88|503.78|505.9|503.8|505.8|503.7|8
1732816210000|2024-11-28 17:50:10|505.87|503.77|505.98|503.88|505.98|503.88|505.8|503.7|6
1732816230000|2024-11-28 17:50:30|505.99|503.89|505.97|503.87|505.99|503.89|505.97|503.87|3
1732816240000|2024-11-28 17:50:40|505.98|503.88|505.75|503.65|505.98|503.88|505.75|503.65|10
1732816250000|2024-11-28 17:50:50|505.74|503.64|505.65|503.55|505.76|503.66|505.65|503.55|9
1732816260000|2024-11-28 17:51:00|505.66|503.56|505.67|503.57|505.67|503.57|505.66|503.56|2
1732816270000|2024-11-28 17:51:10|505.72|503.62|505.89|503.79|505.89|503.79|505.72|503.62|9
1732816280000|2024-11-28 17:51:20|505.9|503.8|506|503.9|506|503.9|505.9|503.8|5
1732816290000|2024-11-28 17:51:30|505.99|503.89|505.9|503.8|505.99|503.89|505.9|503.8|4
1732816300000|2024-11-28 17:51:40|505.91|503.81|505.97|503.87|505.97|503.87|505.91|503.81|5
1732816310000|2024-11-28 17:51:50|505.98|503.88|505.84|503.74|505.98|503.88|505.75|503.65|10
1732816320000|2024-11-28 17:52:00|505.85|503.75|505.85|503.75|505.85|503.75|505.85|503.75|1
1732816330000|2024-11-28 17:52:10|505.8|503.7|505.87|503.77|505.89|503.79|505.8|503.7|5
1732816340000|2024-11-28 17:52:20|505.86|503.76|505.58|503.48|505.89|503.79|505.58|503.48|16
1732816350000|2024-11-28 17:52:30|505.57|503.47|505.58|503.48|505.58|503.48|505.57|503.47|2
1732816360000|2024-11-28 17:52:40|505.59|503.49|505.65|503.55|505.65|503.55|505.54|503.44|11
1732816370000|2024-11-28 17:52:50|505.81|503.71|505.71|503.61|505.81|503.71|505.71|503.61|2
1732816380000|2024-11-28 17:53:00|505.84|503.74|505.79|503.69|505.84|503.74|505.79|503.69|8
1732816390000|2024-11-28 17:53:10|505.78|503.68|505.79|503.69|505.8|503.7|505.75|503.65|9
1732816400000|2024-11-28 17:53:20|505.78|503.68|505.75|503.65|505.79|503.69|505.75|503.65|8
1732816410000|2024-11-28 17:53:30|505.74|503.64|505.68|503.58|505.74|503.64|505.68|503.58|5
1732816420000|2024-11-28 17:53:40|505.69|503.59|505.77|503.67|505.77|503.67|505.69|503.59|9
1732816430000|2024-11-28 17:53:50|505.78|503.68|505.76|503.66|505.8|503.7|505.76|503.66|5
1732816440000|2024-11-28 17:54:00|505.77|503.67|505.86|503.76|505.91|503.81|505.77|503.67|7
1732816450000|2024-11-28 17:54:10|505.85|503.75|505.83|503.73|505.86|503.76|505.82|503.72|7
1732816460000|2024-11-28 17:54:20|505.84|503.74|505.97|503.87|505.99|503.89|505.84|503.74|6
1732816470000|2024-11-28 17:54:30|505.96|503.86|505.77|503.67|505.96|503.86|505.77|503.67|10
1732816480000|2024-11-28 17:54:40|505.76|503.66|505.61|503.51|505.76|503.66|505.61|503.51|9
1732816490000|2024-11-28 17:54:50|505.56|503.46|505.6|503.5|505.6|503.5|505.54|503.44|8
1732816500000|2024-11-28 17:55:00|505.59|503.49|505.13|503.03|505.59|503.49|505.13|503.03|20
1732816510000|2024-11-28 17:55:10|505.12|503.02|505.11|503.01|505.12|503.02|505.05|502.95|11
1732816520000|2024-11-28 17:55:20|505.12|503.02|505.47|503.37|505.51|503.41|505.12|503.02|18
1732816530000|2024-11-28 17:55:30|505.46|503.36|505.36|503.26|505.46|503.36|505.3|503.2|10
1732816540000|2024-11-28 17:55:40|505.37|503.27|505.48|503.38|505.48|503.38|505.37|503.27|8
1732816550000|2024-11-28 17:55:50|505.31|503.21|505.5|503.4|505.5|503.4|505.31|503.21|16
1732816560000|2024-11-28 17:56:00|505.49|503.39|505.58|503.48|505.6|503.5|505.49|503.39|6
1732816570000|2024-11-28 17:56:10|505.57|503.47|505.48|503.38|505.57|503.47|505.48|503.38|3
1732816580000|2024-11-28 17:56:20|505.43|503.33|505.26|503.16|505.43|503.33|505.24|503.14|12
1732816590000|2024-11-28 17:56:30|505.25|503.15|505.2|503.1|505.25|503.15|505.2|503.1|6
1732816600000|2024-11-28 17:56:40|505.21|503.11|505.14|503.04|505.21|503.11|505.14|503.04|6
1732816610000|2024-11-28 17:56:50|505.15|503.05|505.05|502.95|505.18|503.08|505.05|502.95|6
1732816620000|2024-11-28 17:57:00|505.06|502.96|505.19|503.09|505.19|503.09|505.06|502.96|9
1732816630000|2024-11-28 17:57:10|505.2|503.1|505.23|503.13|505.24|503.14|505.2|503.1|3
1732816640000|2024-11-28 17:57:20|505.24|503.14|505.08|502.98|505.28|503.18|505.07|502.97|6
1732816650000|2024-11-28 17:57:30|505.09|502.99|505.09|502.99|505.09|502.99|505.09|502.99|1
1732816660000|2024-11-28 17:57:40|505.17|503.07|505.16|503.06|505.17|503.07|505.16|503.06|2
1732816670000|2024-11-28 17:57:50|505.17|503.07|505.23|503.13|505.23|503.13|505.17|503.07|5
1732816680000|2024-11-28 17:58:00|505.24|503.14|505.24|503.14|505.25|503.15|505.24|503.14|3
1732816690000|2024-11-28 17:58:10|505.19|503.09|505.14|503.04|505.2|503.1|505.13|503.03|5
1732816700000|2024-11-28 17:58:20|505.15|503.05|505.17|503.07|505.17|503.07|505.15|503.05|3
1732816710000|2024-11-28 17:58:30|505.18|503.08|505.54|503.44|505.54|503.44|505.03|502.93|21
1732816720000|2024-11-28 17:58:40|505.55|503.45|505.43|503.33|505.71|503.61|505.43|503.33|15
1732816730000|2024-11-28 17:58:50|505.42|503.32|505.23|503.13|505.42|503.32|505.23|503.13|8
1732816740000|2024-11-28 17:59:00|505.18|503.08|505.17|503.07|505.18|503.08|505.17|503.07|4
1732816750000|2024-11-28 17:59:10|505.14|503.04|504.75|502.65|505.14|503.04|504.71|502.61|23
1732816760000|2024-11-28 17:59:20|504.76|502.66|504.71|502.61|504.78|502.68|504.7|502.6|9
1732816770000|2024-11-28 17:59:30|504.66|502.56|504.97|502.87|504.97|502.87|504.65|502.55|9
1732816780000|2024-11-28 17:59:40|504.98|502.88|505.19|503.09|505.19|503.09|504.98|502.88|13
1732816790000|2024-11-28 17:59:50|505.18|503.08|505.18|503.08|505.18|503.08|505.18|503.08|1
1732816800000|2024-11-28 18:00:00|505.17|503.07|505.24|503.14|505.26|503.16|505.17|503.07|4
1732816810000|2024-11-28 18:00:10|505.26|503.16|505.28|503.18|505.28|503.18|505.24|503.14|7
1732816820000|2024-11-28 18:00:20|505.27|503.17|505.31|503.21|505.32|503.22|505.23|503.13|11
1732816830000|2024-11-28 18:00:30|505.3|503.2|505.17|503.07|505.31|503.21|505.17|503.07|9
1732816840000|2024-11-28 18:00:40|505.16|503.06|505.35|503.25|505.35|503.25|505.15|503.05|15
1732816850000|2024-11-28 18:00:50|505.36|503.26|505.55|503.45|505.55|503.45|505.35|503.25|8
1732816860000|2024-11-28 18:01:00|505.56|503.46|505.54|503.44|505.56|503.46|505.54|503.44|5
1732816870000|2024-11-28 18:01:10|505.56|503.46|505.74|503.64|505.74|503.64|505.54|503.44|11
1732816880000|2024-11-28 18:01:20|505.75|503.65|506.07|503.97|506.07|503.97|505.75|503.65|12
1732816890000|2024-11-28 18:01:30|506.08|503.98|506.13|504.03|506.13|504.03|506.08|503.98|6
1732816900000|2024-11-28 18:01:40|506.14|504.04|506.2|504.1|506.2|504.1|506.14|504.04|7
1732816910000|2024-11-28 18:01:50|506.19|504.09|506.39|504.29|506.39|504.29|506.19|504.09|8
1732816920000|2024-11-28 18:02:00|506.4|504.3|506.3|504.2|506.4|504.3|506.3|504.2|6
1732816930000|2024-11-28 18:02:10|506.29|504.19|506.38|504.28|506.46|504.36|506.28|504.18|11
1732816940000|2024-11-28 18:02:20|506.47|504.37|506.47|504.37|506.5|504.4|506.47|504.37|3
1732816950000|2024-11-28 18:02:30|506.48|504.38|506.57|504.47|506.57|504.47|506.47|504.37|5
1732816960000|2024-11-28 18:02:40|506.56|504.46|506.53|504.43|506.56|504.46|506.53|504.43|4
1732816970000|2024-11-28 18:02:50|506.52|504.42|506.58|504.48|506.68|504.58|506.51|504.41|8
1732816980000|2024-11-28 18:03:00|506.57|504.47|506.47|504.37|506.58|504.48|506.47|504.37|9
1732816990000|2024-11-28 18:03:10|506.48|504.38|506.49|504.39|506.49|504.39|506.47|504.37|4
1732817000000|2024-11-28 18:03:20|506.5|504.4|506.48|504.38|506.5|504.4|506.46|504.36|5
1732817010000|2024-11-28 18:03:30|506.47|504.37|506.35|504.25|506.47|504.37|506.3|504.2|7
1732817030000|2024-11-28 18:03:50|506.36|504.26|506.58|504.48|506.59|504.49|506.36|504.26|6
1732817040000|2024-11-28 18:04:00|506.62|504.52|506.63|504.53|506.63|504.53|506.62|504.52|2
1732817050000|2024-11-28 18:04:10|506.64|504.54|506.65|504.55|506.65|504.55|506.64|504.54|2
1732817060000|2024-11-28 18:04:20|506.66|504.56|506.55|504.45|506.66|504.56|506.55|504.45|3
1732817070000|2024-11-28 18:04:30|506.56|504.46|506.68|504.58|506.68|504.58|506.56|504.46|7
1732817080000|2024-11-28 18:04:40|506.69|504.59|506.74|504.64|506.74|504.64|506.69|504.59|6
1732817090000|2024-11-28 18:04:50|506.75|504.65|506.83|504.73|506.84|504.74|506.75|504.65|4
1732817100000|2024-11-28 18:05:00|506.84|504.74|506.85|504.75|506.87|504.77|506.84|504.74|6
1732817110000|2024-11-28 18:05:10|506.84|504.74|507.01|504.91|507.01|504.91|506.84|504.74|4
1732817120000|2024-11-28 18:05:20|507|504.9|507.02|504.92|507.02|504.92|507|504.9|2
1732817130000|2024-11-28 18:05:30|507.03|504.93|507.02|504.92|507.05|504.95|507.02|504.92|6
1732817140000|2024-11-28 18:05:40|507.01|504.91|506.94|504.84|507.01|504.91|506.93|504.83|4
1732817150000|2024-11-28 18:05:50|506.92|504.82|506.95|504.85|506.96|504.86|506.89|504.79|9
1732817160000|2024-11-28 18:06:00|506.96|504.86|506.92|504.82|506.97|504.87|506.92|504.82|3
1732817170000|2024-11-28 18:06:10|506.91|504.81|506.97|504.87|506.98|504.88|506.9|504.8|6
1732817180000|2024-11-28 18:06:20|506.93|504.83|506.93|504.83|506.93|504.83|506.92|504.82|5
1732817190000|2024-11-28 18:06:30|507.04|504.94|506.96|504.86|507.04|504.94|506.96|504.86|7
1732817200000|2024-11-28 18:06:40|506.95|504.85|506.9|504.8|506.95|504.85|506.89|504.79|9
1732817210000|2024-11-28 18:06:50|506.85|504.75|506.84|504.74|506.85|504.75|506.83|504.73|6
1732817220000|2024-11-28 18:07:00|506.83|504.73|506.8|504.7|506.83|504.73|506.79|504.69|9
1732817230000|2024-11-28 18:07:10|506.81|504.71|506.93|504.83|506.93|504.83|506.81|504.71|8
1732817240000|2024-11-28 18:07:20|506.94|504.84|506.81|504.71|506.94|504.84|506.81|504.71|2
1732817250000|2024-11-28 18:07:30|506.82|504.72|506.9|504.8|506.9|504.8|506.81|504.71|4
1732817260000|2024-11-28 18:07:40|506.91|504.81|507.22|505.12|507.22|505.12|506.91|504.81|14
1732817270000|2024-11-28 18:07:50|507.23|505.13|507.26|505.16|507.27|505.17|507.23|505.13|6
1732817280000|2024-11-28 18:08:00|507.27|505.17|507.45|505.35|507.49|505.39|507.27|505.17|7
1732817290000|2024-11-28 18:08:10|507.46|505.36|507.46|505.36|507.46|505.36|507.45|505.35|3
1732817300000|2024-11-28 18:08:20|507.47|505.37|507.63|505.53|507.63|505.53|507.47|505.37|4
1732817310000|2024-11-28 18:08:30|507.64|505.54|507.66|505.56|507.66|505.56|507.64|505.54|3
1732817320000|2024-11-28 18:08:40|507.67|505.57|507.7|505.6|507.71|505.61|507.67|505.57|6
1732817330000|2024-11-28 18:08:50|507.71|505.61|507.89|505.79|507.89|505.79|507.7|505.6|5
1732817340000|2024-11-28 18:09:00|507.88|505.78|507.89|505.79|507.89|505.79|507.86|505.76|6
1732817350000|2024-11-28 18:09:10|507.88|505.78|508.03|505.93|508.03|505.93|507.88|505.78|6
1732817360000|2024-11-28 18:09:20|508.04|505.94|508.02|505.92|508.05|505.95|508.02|505.92|7
1732817370000|2024-11-28 18:09:30|507.99|505.89|508|505.9|508.01|505.91|507.97|505.87|6
1732817380000|2024-11-28 18:09:40|508.01|505.91|508.13|506.03|508.14|506.04|508.01|505.91|8
1732817390000|2024-11-28 18:09:50|508.14|506.04|508.3|506.2|508.3|506.2|508.14|506.04|7
1732817400000|2024-11-28 18:10:00|508.31|506.21|508.3|506.2|508.37|506.27|508.3|506.2|10
1732817410000|2024-11-28 18:10:10|508.23|506.13|508.23|506.13|508.23|506.13|508.23|506.13|1
1732817430000|2024-11-28 18:10:30|508.24|506.14|508.34|506.24|508.42|506.32|508.24|506.14|6
1732817440000|2024-11-28 18:10:40|508.37|506.27|508.4|506.3|508.4|506.3|508.37|506.27|6
1732817450000|2024-11-28 18:10:50|508.41|506.31|508.47|506.37|508.47|506.37|508.41|506.31|6
1732817460000|2024-11-28 18:11:00|508.46|506.36|508.42|506.32|508.46|506.36|508.41|506.31|3
1732817470000|2024-11-28 18:11:10|508.41|506.31|508.37|506.27|508.41|506.31|508.32|506.22|9
1732817480000|2024-11-28 18:11:20|508.38|506.28|508.2|506.1|508.38|506.28|508.2|506.1|4
1732817490000|2024-11-28 18:11:30|508.21|506.11|508.2|506.1|508.21|506.11|508.2|506.1|2
1732817500000|2024-11-28 18:11:40|508.19|506.09|508.13|506.03|508.19|506.09|508.13|506.03|7
1732817510000|2024-11-28 18:11:50|508.34|506.24|508.34|506.24|508.35|506.25|508.17|506.07|4
1732817520000|2024-11-28 18:12:00|508.33|506.23|508.33|506.23|508.34|506.24|508.33|506.23|3
1732817530000|2024-11-28 18:12:10|508.32|506.22|508.3|506.2|508.32|506.22|508.29|506.19|7
1732817540000|2024-11-28 18:12:20|508.34|506.24|508.33|506.23|508.34|506.24|508.33|506.23|4
1732817550000|2024-11-28 18:12:30|508.34|506.24|508.28|506.18|508.35|506.25|508.28|506.18|4
1732817560000|2024-11-28 18:12:40|508.29|506.19|508.27|506.17|508.29|506.19|508.21|506.11|13
1732817570000|2024-11-28 18:12:50|508.28|506.18|508.48|506.38|508.48|506.38|508.28|506.18|6
1732817580000|2024-11-28 18:13:00|508.47|506.37|508.41|506.31|508.47|506.37|508.4|506.3|7
1732817590000|2024-11-28 18:13:10|508.4|506.3|508.34|506.24|508.4|506.3|508.34|506.24|6
1732817610000|2024-11-28 18:13:30|508.33|506.23|508.33|506.23|508.33|506.23|508.32|506.22|3
1732817620000|2024-11-28 18:13:40|508.32|506.22|508.26|506.16|508.37|506.27|508.26|506.16|9
1732817630000|2024-11-28 18:13:50|508.3|506.2|508.46|506.36|508.53|506.43|508.29|506.19|8
1732817640000|2024-11-28 18:14:00|508.47|506.37|508.48|506.38|508.48|506.38|508.47|506.37|2
1732817650000|2024-11-28 18:14:10|508.49|506.39|508.5|506.4|508.5|506.4|508.49|506.39|4
1732817660000|2024-11-28 18:14:20|508.49|506.39|508.51|506.41|508.52|506.42|508.26|506.16|10
1732817670000|2024-11-28 18:14:30|508.52|506.42|508.52|506.42|508.52|506.42|508.52|506.42|1
1732817680000|2024-11-28 18:14:40|508.53|506.43|508.55|506.45|508.55|506.45|508.53|506.43|3
1732817700000|2024-11-28 18:15:00|508.56|506.46|508.67|506.57|508.68|506.58|508.56|506.46|4
1732817710000|2024-11-28 18:15:10|508.6|506.5|508.58|506.48|508.6|506.5|508.58|506.48|7
1732817720000|2024-11-28 18:15:20|508.57|506.47|508.42|506.32|508.57|506.47|508.42|506.32|6
1732817730000|2024-11-28 18:15:30|508.37|506.27|508.37|506.27|508.37|506.27|508.37|506.27|1
1732817740000|2024-11-28 18:15:40|508.36|506.26|508.27|506.17|508.36|506.26|508.27|506.17|6
1732817750000|2024-11-28 18:15:50|508.26|506.16|508.45|506.35|508.45|506.35|508.26|506.16|7
1732817760000|2024-11-28 18:16:00|508.44|506.34|508.43|506.33|508.44|506.34|508.43|506.33|2
1732817770000|2024-11-28 18:16:10|508.42|506.32|508.39|506.29|508.43|506.33|508.39|506.29|3
1732817780000|2024-11-28 18:16:20|508.4|506.3|508.11|506.01|508.4|506.3|508.11|506.01|12
1732817790000|2024-11-28 18:16:30|508.1|506|508.09|505.99|508.1|506|508.09|505.99|2
1732817800000|2024-11-28 18:16:40|508.08|505.98|508.29|506.19|508.29|506.19|508.08|505.98|5
1732817810000|2024-11-28 18:16:50|508.28|506.18|508.23|506.13|508.28|506.18|508.23|506.13|8
1732817820000|2024-11-28 18:17:00|508.17|506.07|508.18|506.08|508.18|506.08|508.16|506.06|4
1732817830000|2024-11-28 18:17:10|508.17|506.07|508.09|505.99|508.17|506.07|508.09|505.99|5
1732817840000|2024-11-28 18:17:20|508.1|506|508.15|506.05|508.17|506.07|508.09|505.99|9
1732817850000|2024-11-28 18:17:30|508.06|505.96|508.02|505.92|508.08|505.98|508.02|505.92|4
1732817860000|2024-11-28 18:17:40|507.97|505.87|507.97|505.87|507.97|505.87|507.97|505.87|1
1732817870000|2024-11-28 18:17:50|507.96|505.86|508.04|505.94|508.04|505.94|507.96|505.86|5
1732817880000|2024-11-28 18:18:00|508.05|505.95|507.95|505.85|508.05|505.95|507.95|505.85|6
1732817890000|2024-11-28 18:18:10|507.89|505.79|507.9|505.8|507.9|505.8|507.89|505.79|2
1732817900000|2024-11-28 18:18:20|507.94|505.84|507.95|505.85|507.96|505.86|507.94|505.84|3
1732817910000|2024-11-28 18:18:30|507.97|505.87|508.06|505.96|508.06|505.96|507.96|505.86|5
1732817920000|2024-11-28 18:18:40|508.07|505.97|508.08|505.98|508.08|505.98|508.07|505.97|2
1732817930000|2024-11-28 18:18:50|508.09|505.99|508.11|506.01|508.11|506.01|508.03|505.93|5
1732817940000|2024-11-28 18:19:00|508.12|506.02|508.09|505.99|508.12|506.02|508.08|505.98|7
1732817950000|2024-11-28 18:19:10|508.08|505.98|507.99|505.89|508.08|505.98|507.99|505.89|2
1732817960000|2024-11-28 18:19:20|507.98|505.88|507.99|505.89|507.99|505.89|507.98|505.88|4
1732817970000|2024-11-28 18:19:30|507.98|505.88|508.03|505.93|508.03|505.93|507.94|505.84|10
1732817980000|2024-11-28 18:19:40|507.98|505.88|507.98|505.88|507.98|505.88|507.98|505.88|1
1732817990000|2024-11-28 18:19:50|507.99|505.89|508.07|505.97|508.1|506|507.99|505.89|5
1732818000000|2024-11-28 18:20:00|508.06|505.96|508.09|505.99|508.09|505.99|508.05|505.95|6
1732818010000|2024-11-28 18:20:10|508.1|506|508.24|506.14|508.24|506.14|508.1|506|9
1732818020000|2024-11-28 18:20:20|508.23|506.13|508.27|506.17|508.27|506.17|508.23|506.13|5
1732818030000|2024-11-28 18:20:30|508.28|506.18|508.19|506.09|508.28|506.18|508.19|506.09|5
1732818040000|2024-11-28 18:20:40|508.18|506.08|508.11|506.01|508.18|506.08|508.11|506.01|8
1732818050000|2024-11-28 18:20:50|508.12|506.02|508.1|506|508.12|506.02|508.1|506|6
1732818060000|2024-11-28 18:21:00|508.11|506.01|508.03|505.93|508.11|506.01|508.03|505.93|10
1732818070000|2024-11-28 18:21:10|508.07|505.97|508.2|506.1|508.2|506.1|508.07|505.97|13
1732818080000|2024-11-28 18:21:20|508.21|506.11|508.36|506.26|508.36|506.26|508.21|506.11|6
1732818090000|2024-11-28 18:21:30|508.37|506.27|508.31|506.21|508.39|506.29|508.31|506.21|6
1732818100000|2024-11-28 18:21:40|508.26|506.16|508.19|506.09|508.27|506.17|508.19|506.09|8
1732818110000|2024-11-28 18:21:50|508.2|506.1|508.18|506.08|508.2|506.1|508.17|506.07|3
1732818120000|2024-11-28 18:22:00|508.23|506.13|508.08|505.98|508.31|506.21|508.08|505.98|17
1732818130000|2024-11-28 18:22:10|508.07|505.97|507.96|505.86|508.08|505.98|507.96|505.86|10
1732818140000|2024-11-28 18:22:20|507.95|505.85|508.03|505.93|508.03|505.93|507.94|505.84|8
1732818150000|2024-11-28 18:22:30|508.08|505.98|508.14|506.04|508.23|506.13|508.08|505.98|17
1732818160000|2024-11-28 18:22:40|508.13|506.03|508.1|506|508.13|506.03|508.08|505.98|7
1732818170000|2024-11-28 18:22:50|508.03|505.93|508.07|505.97|508.07|505.97|508.03|505.93|5
1732818180000|2024-11-28 18:23:00|508.06|505.96|508.03|505.93|508.06|505.96|508.01|505.91|5
1732818190000|2024-11-28 18:23:10|508.04|505.94|508.06|505.96|508.06|505.96|508.04|505.94|3
1732818200000|2024-11-28 18:23:20|507.96|505.86|507.99|505.89|508|505.9|507.96|505.86|5
1732818210000|2024-11-28 18:23:30|508|505.9|507.97|505.87|508.02|505.92|507.96|505.86|8
1732818220000|2024-11-28 18:23:40|507.99|505.89|507.97|505.87|507.99|505.89|507.97|505.87|3
1732818230000|2024-11-28 18:23:50|507.91|505.81|508.06|505.96|508.13|506.03|507.91|505.81|12
1732818240000|2024-11-28 18:24:00|508.05|505.95|508.05|505.95|508.06|505.96|508.05|505.95|3
1732818250000|2024-11-28 18:24:10|508.06|505.96|507.99|505.89|508.06|505.96|507.99|505.89|5
1732818260000|2024-11-28 18:24:20|508.02|505.92|508.1|506|508.11|506.01|508.02|505.92|10
1732818270000|2024-11-28 18:24:30|508.04|505.94|508.33|506.23|508.33|506.23|508.04|505.94|12
1732818280000|2024-11-28 18:24:40|508.32|506.22|508.37|506.27|508.37|506.27|508.3|506.2|12
1732818290000|2024-11-28 18:24:50|508.38|506.28|508.34|506.24|508.54|506.44|508.34|506.24|14
1732818300000|2024-11-28 18:25:00|508.33|506.23|508.27|506.17|508.33|506.23|508.27|506.17|4
1732818310000|2024-11-28 18:25:10|508.26|506.16|508.19|506.09|508.26|506.16|508.16|506.06|8
1732818320000|2024-11-28 18:25:20|508.2|506.1|508.24|506.14|508.26|506.16|508.2|506.1|9
1732818330000|2024-11-28 18:25:30|508.25|506.15|508.32|506.22|508.32|506.22|508.25|506.15|5
1732818340000|2024-11-28 18:25:40|508.35|506.25|508.43|506.33|508.52|506.42|508.35|506.25|11
1732818350000|2024-11-28 18:25:50|508.33|506.23|508.3|506.2|508.33|506.23|508.3|506.2|4
1732818360000|2024-11-28 18:26:00|508.31|506.21|508.37|506.27|508.38|506.28|508.29|506.19|6
1732818370000|2024-11-28 18:26:10|508.28|506.18|508.36|506.26|508.36|506.26|508.28|506.18|8
1732818380000|2024-11-28 18:26:20|508.23|506.13|508.25|506.15|508.25|506.15|508.23|506.13|5
1732818390000|2024-11-28 18:26:30|508.26|506.16|508.27|506.17|508.27|506.17|508.26|506.16|2
1732818400000|2024-11-28 18:26:40|508.28|506.18|508.21|506.11|508.28|506.18|508.17|506.07|11
1732818410000|2024-11-28 18:26:50|508.22|506.12|508.27|506.17|508.39|506.29|508.22|506.12|10
1732818420000|2024-11-28 18:27:00|508.28|506.18|508.42|506.32|508.51|506.41|508.28|506.18|10
1732818430000|2024-11-28 18:27:10|508.43|506.33|508.36|506.26|508.45|506.35|508.34|506.24|8
1732818440000|2024-11-28 18:27:20|508.35|506.25|508.29|506.19|508.36|506.26|508.24|506.14|9
1732818450000|2024-11-28 18:27:30|508.28|506.18|508.21|506.11|508.28|506.18|508.21|506.11|7
1732818460000|2024-11-28 18:27:40|508.22|506.12|508.17|506.07|508.22|506.12|508.17|506.07|4
1732818470000|2024-11-28 18:27:50|508.16|506.06|508|505.9|508.16|506.06|507.95|505.85|7
1732818480000|2024-11-28 18:28:00|507.95|505.85|507.98|505.88|507.99|505.89|507.93|505.83|10
1732818490000|2024-11-28 18:28:10|507.97|505.87|508.16|506.06|508.16|506.06|507.97|505.87|7
1732818500000|2024-11-28 18:28:20|508.17|506.07|508.23|506.13|508.23|506.13|508.15|506.05|6
1732818510000|2024-11-28 18:28:30|508.22|506.12|508.29|506.19|508.29|506.19|508.21|506.11|7
1732818520000|2024-11-28 18:28:40|508.28|506.18|508.09|505.99|508.28|506.18|508.07|505.97|14
1732818530000|2024-11-28 18:28:50|508.08|505.98|508.1|506|508.11|506.01|508.07|505.97|4
1732818540000|2024-11-28 18:29:00|508.11|506.01|508.2|506.1|508.2|506.1|507.97|505.87|14
1732818550000|2024-11-28 18:29:10|508.19|506.09|508.28|506.18|508.28|506.18|508.19|506.09|9
1732818560000|2024-11-28 18:29:20|508.29|506.19|508.44|506.34|508.48|506.38|508.29|506.19|10
1732818570000|2024-11-28 18:29:30|508.45|506.35|508.48|506.38|508.48|506.38|508.45|506.35|4
1732818580000|2024-11-28 18:29:40|508.49|506.39|508.48|506.38|508.49|506.39|508.43|506.33|9
1732818590000|2024-11-28 18:29:50|508.49|506.39|508.65|506.55|508.67|506.57|508.49|506.39|14
1732818600000|2024-11-28 18:30:00|508.66|506.56|508.58|506.48|508.66|506.56|508.56|506.46|7
1732818610000|2024-11-28 18:30:10|508.59|506.49|508.42|506.32|508.59|506.49|508.4|506.3|10
1732818620000|2024-11-28 18:30:20|508.41|506.31|508.34|506.24|508.44|506.34|508.34|506.24|8
1732818630000|2024-11-28 18:30:30|508.33|506.23|508.4|506.3|508.4|506.3|508.33|506.23|8
1732818640000|2024-11-28 18:30:40|508.41|506.31|508.51|506.41|508.51|506.41|508.41|506.31|10
1732818650000|2024-11-28 18:30:50|508.65|506.55|508.87|506.77|508.87|506.77|508.65|506.55|11
1732818660000|2024-11-28 18:31:00|508.79|506.69|508.84|506.74|508.84|506.74|508.79|506.69|6
1732818670000|2024-11-28 18:31:10|508.85|506.75|508.85|506.75|508.92|506.82|508.85|506.75|10
1732818680000|2024-11-28 18:31:20|508.86|506.76|508.63|506.53|508.9|506.8|508.63|506.53|17
1732818690000|2024-11-28 18:31:30|508.58|506.48|508.57|506.47|508.58|506.48|508.56|506.46|6
1732818700000|2024-11-28 18:31:40|508.56|506.46|508.54|506.44|508.56|506.46|508.51|506.41|8
1732818710000|2024-11-28 18:31:50|508.55|506.45|508.68|506.58|508.78|506.68|508.55|506.45|14
1732818720000|2024-11-28 18:32:00|508.6|506.5|508.56|506.46|508.6|506.5|508.56|506.46|6
1732818730000|2024-11-28 18:32:10|508.55|506.45|508.57|506.47|508.58|506.48|508.55|506.45|5
1732818740000|2024-11-28 18:32:20|508.56|506.46|508.66|506.56|508.71|506.61|508.49|506.39|9
1732818750000|2024-11-28 18:32:30|508.65|506.55|508.37|506.27|508.65|506.55|508.37|506.27|11
1732818760000|2024-11-28 18:32:40|508.35|506.25|508.36|506.26|508.36|506.26|508.35|506.25|2
1732818780000|2024-11-28 18:33:00|508.37|506.27|508.66|506.56|508.66|506.56|508.37|506.27|7
1732818790000|2024-11-28 18:33:10|508.65|506.55|508.68|506.58|508.69|506.59|508.65|506.55|4
1732818800000|2024-11-28 18:33:20|508.69|506.59|509.27|507.17|509.27|507.17|508.69|506.59|22
1732818810000|2024-11-28 18:33:30|509.28|507.18|509.32|507.22|509.32|507.22|509.28|507.18|3
1732818820000|2024-11-28 18:33:40|509.33|507.23|509.26|507.16|509.38|507.28|509.26|507.16|6
1732818830000|2024-11-28 18:33:50|509.24|507.14|509.18|507.08|509.24|507.14|509.18|507.08|2
1732818840000|2024-11-28 18:34:00|509.17|507.07|509.12|507.02|509.18|507.08|509.12|507.02|6
1732818850000|2024-11-28 18:34:10|509.06|506.96|509.06|506.96|509.06|506.96|509.06|506.96|1
1732818860000|2024-11-28 18:34:20|509.07|506.97|509.12|507.02|509.13|507.03|509.07|506.97|4
1732818870000|2024-11-28 18:34:30|509.11|507.01|509.03|506.93|509.11|507.01|509.03|506.93|9
1732818880000|2024-11-28 18:34:40|508.98|506.88|508.95|506.85|508.98|506.88|508.95|506.85|4
1732818890000|2024-11-28 18:34:50|508.91|506.81|508.92|506.82|508.92|506.82|508.85|506.75|10
1732818900000|2024-11-28 18:35:00|508.91|506.81|509.08|506.98|509.11|507.01|508.91|506.81|15
1732818910000|2024-11-28 18:35:10|509.07|506.97|509.07|506.97|509.07|506.97|509.07|506.97|1
1732818930000|2024-11-28 18:35:30|509.13|507.03|509.16|507.06|509.16|507.06|509.13|507.03|6
1732818940000|2024-11-28 18:35:40|509.24|507.14|509.28|507.18|509.28|507.18|509.24|507.14|5
1732818950000|2024-11-28 18:35:50|509.29|507.19|509.27|507.17|509.31|507.21|509.25|507.15|11
1732818960000|2024-11-28 18:36:00|509.23|507.13|509.08|506.98|509.23|507.13|509.08|506.98|9
1732818970000|2024-11-28 18:36:10|509.07|506.97|509.06|506.96|509.08|506.98|509.06|506.96|4
1732818980000|2024-11-28 18:36:20|509.07|506.97|509.15|507.05|509.15|507.05|509.06|506.96|5
1732818990000|2024-11-28 18:36:30|509.14|507.04|509.07|506.97|509.14|507.04|509.07|506.97|4
1732819000000|2024-11-28 18:36:40|509.06|506.96|509.03|506.93|509.07|506.97|509.02|506.92|6
1732819010000|2024-11-28 18:36:50|509.02|506.92|509.04|506.94|509.14|507.04|509.02|506.92|5
1732819020000|2024-11-28 18:37:00|509.2|507.1|509.2|507.1|509.2|507.1|509.19|507.09|3
1732819030000|2024-11-28 18:37:10|509.19|507.09|509.16|507.06|509.21|507.11|509.16|507.06|4
1732819050000|2024-11-28 18:37:30|509.17|507.07|509.17|507.07|509.17|507.07|509.17|507.07|1
1732819060000|2024-11-28 18:37:40|509.18|507.08|509.24|507.14|509.24|507.14|509.18|507.08|6
1732819070000|2024-11-28 18:37:50|509.23|507.13|509.09|506.99|509.23|507.13|509.08|506.98|8
1732819080000|2024-11-28 18:38:00|509.1|507|509.05|506.95|509.11|507.01|509.04|506.94|9
1732819090000|2024-11-28 18:38:10|509.06|506.96|509.07|506.97|509.07|506.97|509.03|506.93|7
1732819100000|2024-11-28 18:38:20|509.03|506.93|509.13|507.03|509.13|507.03|509.02|506.92|4
1732819110000|2024-11-28 18:38:30|509.12|507.02|509.02|506.92|509.12|507.02|509.02|506.92|8
1732819120000|2024-11-28 18:38:40|509.01|506.91|508.98|506.88|509.01|506.91|508.98|506.88|6
1732819130000|2024-11-28 18:38:50|508.97|506.87|508.91|506.81|508.97|506.87|508.9|506.8|6
1732819140000|2024-11-28 18:39:00|508.95|506.85|509.11|507.01|509.12|507.02|508.95|506.85|9
1732819150000|2024-11-28 18:39:10|509.12|507.02|509.14|507.04|509.17|507.07|509.12|507.02|8
1732819160000|2024-11-28 18:39:20|509.15|507.05|509.18|507.08|509.18|507.08|509.15|507.05|4
1732819170000|2024-11-28 18:39:30|509.19|507.09|509.31|507.21|509.31|507.21|509.19|507.09|6
1732819180000|2024-11-28 18:39:40|509.32|507.22|509.15|507.05|509.32|507.22|509.15|507.05|6
1732819190000|2024-11-28 18:39:50|509.22|507.12|509.28|507.18|509.29|507.19|509.22|507.12|5
1732819200000|2024-11-28 18:40:00|509.27|507.17|509.19|507.09|509.27|507.17|509.19|507.09|6
1732819210000|2024-11-28 18:40:10|509.15|507.05|509.1|507|509.15|507.05|509.04|506.94|8
1732819220000|2024-11-28 18:40:20|509.12|507.02|509.24|507.14|509.33|507.23|509.11|507.01|12
1732819230000|2024-11-28 18:40:30|509.18|507.08|509.18|507.08|509.19|507.09|509.18|507.08|3
1732819240000|2024-11-28 18:40:40|509.17|507.07|509.07|506.97|509.17|507.07|509.07|506.97|7
1732819250000|2024-11-28 18:40:50|509.06|506.96|508.95|506.85|509.06|506.96|508.95|506.85|7
1732819260000|2024-11-28 18:41:00|508.88|506.78|508.92|506.82|508.92|506.82|508.87|506.77|7
1732819270000|2024-11-28 18:41:10|509.07|506.97|509.25|507.15|509.25|507.15|509.07|506.97|17
1732819280000|2024-11-28 18:41:20|509.26|507.16|509.47|507.37|509.47|507.37|509.26|507.16|11
1732819290000|2024-11-28 18:41:30|509.48|507.38|509.57|507.47|509.57|507.47|509.48|507.38|9
1732819300000|2024-11-28 18:41:40|509.58|507.48|509.71|507.61|509.72|507.62|509.57|507.47|7
1732819310000|2024-11-28 18:41:50|509.52|507.42|509.71|507.61|509.72|507.62|509.52|507.42|13
1732819320000|2024-11-28 18:42:00|509.7|507.6|509.6|507.5|509.7|507.6|509.59|507.49|5
1732819330000|2024-11-28 18:42:10|509.59|507.49|509.87|507.77|509.88|507.78|509.57|507.47|19
1732819340000|2024-11-28 18:42:20|509.86|507.76|509.97|507.87|509.97|507.87|509.83|507.73|6
1732819350000|2024-11-28 18:42:30|509.95|507.85|509.78|507.68|509.95|507.85|509.78|507.68|9
1732819360000|2024-11-28 18:42:40|509.71|507.61|509.71|507.61|509.72|507.62|509.71|507.61|3
1732819370000|2024-11-28 18:42:50|509.82|507.72|509.88|507.78|509.9|507.8|509.81|507.71|7
1732819380000|2024-11-28 18:43:00|509.87|507.77|509.85|507.75|509.87|507.77|509.85|507.75|3
1732819390000|2024-11-28 18:43:10|509.84|507.74|509.72|507.62|509.84|507.74|509.71|507.61|6
1732819400000|2024-11-28 18:43:20|509.73|507.63|509.74|507.64|509.75|507.65|509.73|507.63|4
1732819410000|2024-11-28 18:43:30|509.76|507.66|509.7|507.6|509.78|507.68|509.7|507.6|7
1732819420000|2024-11-28 18:43:40|509.71|507.61|509.72|507.62|509.76|507.66|509.71|507.61|4
1732819430000|2024-11-28 18:43:50|509.73|507.63|509.9|507.8|509.9|507.8|509.73|507.63|2
1732819440000|2024-11-28 18:44:00|509.89|507.79|509.86|507.76|509.9|507.8|509.84|507.74|5
1732819450000|2024-11-28 18:44:10|509.85|507.75|509.85|507.75|509.85|507.75|509.85|507.75|1
1732819460000|2024-11-28 18:44:20|509.86|507.76|510.04|507.94|510.04|507.94|509.86|507.76|5
1732819470000|2024-11-28 18:44:30|510.03|507.93|509.9|507.8|510.03|507.93|509.9|507.8|9
1732819480000|2024-11-28 18:44:40|509.89|507.79|509.88|507.78|509.89|507.79|509.88|507.78|2
1732819490000|2024-11-28 18:44:50|509.89|507.79|509.91|507.81|509.91|507.81|509.89|507.79|3
1732819500000|2024-11-28 18:45:00|509.92|507.82|509.92|507.82|509.92|507.82|509.84|507.74|8
1732819510000|2024-11-28 18:45:10|510.01|507.91|509.89|507.79|510.01|507.91|509.8|507.7|12
1732819530000|2024-11-28 18:45:30|509.88|507.78|509.86|507.76|509.89|507.79|509.86|507.76|12
1732819540000|2024-11-28 18:45:40|509.8|507.7|509.73|507.63|509.8|507.7|509.73|507.63|4
1732819550000|2024-11-28 18:45:50|509.55|507.45|509.42|507.32|509.56|507.46|509.24|507.14|19
1732819560000|2024-11-28 18:46:00|509.43|507.33|509.52|507.42|509.53|507.43|509.43|507.33|14
1732819570000|2024-11-28 18:46:10|509.53|507.43|509.49|507.39|509.53|507.43|509.49|507.39|9
1732819580000|2024-11-28 18:46:20|509.42|507.32|509.36|507.26|509.42|507.32|509.36|507.26|4
1732819590000|2024-11-28 18:46:30|509.37|507.27|509.42|507.32|509.42|507.32|509.37|507.27|8
1732819600000|2024-11-28 18:46:40|509.37|507.27|509.53|507.43|509.58|507.48|509.37|507.27|4
1732819610000|2024-11-28 18:46:50|509.52|507.42|509.47|507.37|509.52|507.42|509.47|507.37|3
1732819620000|2024-11-28 18:47:00|509.39|507.29|509.16|507.06|509.39|507.29|509.16|507.06|11
1732819630000|2024-11-28 18:47:10|509.15|507.05|509.15|507.05|509.16|507.06|509.15|507.05|3
1732819640000|2024-11-28 18:47:20|509.16|507.06|509.2|507.1|509.21|507.11|509.16|507.06|5
1732819650000|2024-11-28 18:47:30|509.19|507.09|509.19|507.09|509.19|507.09|509.18|507.08|3
1732819660000|2024-11-28 18:47:40|509.2|507.1|509.32|507.22|509.33|507.23|509.2|507.1|9
1732819670000|2024-11-28 18:47:50|509.33|507.23|509.44|507.34|509.44|507.34|509.33|507.23|4
1732819680000|2024-11-28 18:48:00|509.43|507.33|509.4|507.3|509.46|507.36|509.4|507.3|12
1732819690000|2024-11-28 18:48:10|509.36|507.26|509.26|507.16|509.36|507.26|509.26|507.16|5
1732819700000|2024-11-28 18:48:20|509.27|507.17|509.54|507.44|509.54|507.44|509.25|507.15|12
1732819710000|2024-11-28 18:48:30|509.53|507.43|509.52|507.42|509.53|507.43|509.52|507.42|2
1732819720000|2024-11-28 18:48:40|509.51|507.41|509.52|507.42|509.52|507.42|509.51|507.41|4
1732819730000|2024-11-28 18:48:50|509.51|507.41|509.4|507.3|509.51|507.41|509.39|507.29|4
1732819740000|2024-11-28 18:49:00|509.41|507.31|509.33|507.23|509.43|507.33|509.33|507.23|8
1732819750000|2024-11-28 18:49:10|509.32|507.22|509.71|507.61|509.71|507.61|509.32|507.22|14
1732819760000|2024-11-28 18:49:20|509.72|507.62|509.74|507.64|509.74|507.64|509.72|507.62|3
1732819770000|2024-11-28 18:49:30|509.73|507.63|509.73|507.63|509.73|507.63|509.73|507.63|1
1732819780000|2024-11-28 18:49:40|509.69|507.59|509.63|507.53|509.69|507.59|509.63|507.53|7
1732819790000|2024-11-28 18:49:50|509.62|507.52|509.68|507.58|509.69|507.59|509.62|507.52|4
1732819800000|2024-11-28 18:50:00|509.75|507.65|509.76|507.66|509.76|507.66|509.74|507.64|8
1732819810000|2024-11-28 18:50:10|509.75|507.65|509.73|507.63|509.75|507.65|509.73|507.63|3
1732819820000|2024-11-28 18:50:20|509.69|507.59|509.53|507.43|509.69|507.59|509.48|507.38|11
1732819830000|2024-11-28 18:50:30|509.54|507.44|509.65|507.55|509.65|507.55|509.54|507.44|5
1732819840000|2024-11-28 18:50:40|509.66|507.56|509.64|507.54|509.67|507.57|509.64|507.54|7
1732819850000|2024-11-28 18:50:50|509.65|507.55|509.67|507.57|509.68|507.58|509.61|507.51|7
1732819860000|2024-11-28 18:51:00|509.66|507.56|509.65|507.55|509.67|507.57|509.65|507.55|6
1732819870000|2024-11-28 18:51:10|509.64|507.54|509.59|507.49|509.64|507.54|509.57|507.47|6
1732819880000|2024-11-28 18:51:20|509.63|507.53|509.73|507.63|509.73|507.63|509.63|507.53|2
1732819890000|2024-11-28 18:51:30|509.72|507.62|509.73|507.63|509.73|507.63|509.7|507.6|9
1732819900000|2024-11-28 18:51:40|509.74|507.64|509.78|507.68|509.78|507.68|509.74|507.64|5
1732819910000|2024-11-28 18:51:50|509.81|507.71|509.6|507.5|509.81|507.71|509.59|507.49|9
1732819920000|2024-11-28 18:52:00|509.59|507.49|509.68|507.58|509.68|507.58|509.58|507.48|8
1732819930000|2024-11-28 18:52:10|509.69|507.59|509.82|507.72|509.82|507.72|509.69|507.59|9
1732819940000|2024-11-28 18:52:20|509.84|507.74|509.84|507.74|509.9|507.8|509.83|507.73|6
1732819950000|2024-11-28 18:52:30|509.83|507.73|509.84|507.74|509.84|507.74|509.83|507.73|2
1732819960000|2024-11-28 18:52:40|509.8|507.7|509.79|507.69|509.8|507.7|509.79|507.69|2
1732819970000|2024-11-28 18:52:50|509.78|507.68|509.86|507.76|509.86|507.76|509.76|507.66|7
1732819980000|2024-11-28 18:53:00|509.87|507.77|509.94|507.84|509.94|507.84|509.87|507.77|8
1732819990000|2024-11-28 18:53:10|509.95|507.85|509.91|507.81|509.96|507.86|509.91|507.81|5
1732820000000|2024-11-28 18:53:20|509.86|507.76|509.95|507.85|510.03|507.93|509.85|507.75|10
1732820010000|2024-11-28 18:53:30|509.94|507.84|509.87|507.77|509.94|507.84|509.87|507.77|7
1732820020000|2024-11-28 18:53:40|509.86|507.76|509.87|507.77|509.87|507.77|509.84|507.74|4
1732820030000|2024-11-28 18:53:50|509.88|507.78|509.96|507.86|509.98|507.88|509.88|507.78|9
1732820040000|2024-11-28 18:54:00|509.95|507.85|510.11|508.01|510.11|508.01|509.95|507.85|10
1732820050000|2024-11-28 18:54:10|510.1|508|510.07|507.97|510.29|508.19|510.06|507.96|15
1732820060000|2024-11-28 18:54:20|510.06|507.96|509.87|507.77|510.06|507.96|509.87|507.77|7
1732820070000|2024-11-28 18:54:30|509.88|507.78|509.99|507.89|510.02|507.92|509.88|507.78|8
1732820080000|2024-11-28 18:54:40|509.98|507.88|509.91|507.81|509.98|507.88|509.91|507.81|8
1732820090000|2024-11-28 18:54:50|509.9|507.8|509.62|507.52|509.9|507.8|509.61|507.51|14
1732820100000|2024-11-28 18:55:00|509.61|507.51|509.48|507.38|509.62|507.52|509.48|507.38|9
1732820120000|2024-11-28 18:55:20|509.49|507.39|509.53|507.43|509.54|507.44|509.49|507.39|6
1732820130000|2024-11-28 18:55:30|509.54|507.44|509.67|507.57|509.7|507.6|509.54|507.44|6
1732820140000|2024-11-28 18:55:40|509.66|507.56|509.61|507.51|509.68|507.58|509.61|507.51|5
1732820150000|2024-11-28 18:55:50|509.63|507.53|509.66|507.56|509.67|507.57|509.63|507.53|6
1732820160000|2024-11-28 18:56:00|509.65|507.55|509.74|507.64|509.74|507.64|509.64|507.54|5
1732820170000|2024-11-28 18:56:10|509.73|507.63|509.78|507.68|509.79|507.69|509.73|507.63|8
1732820180000|2024-11-28 18:56:20|509.79|507.69|509.71|507.61|509.79|507.69|509.69|507.59|5
1732820190000|2024-11-28 18:56:30|509.72|507.62|509.72|507.62|509.72|507.62|509.72|507.62|1
1732820200000|2024-11-28 18:56:40|509.71|507.61|509.72|507.62|509.72|507.62|509.71|507.61|2
1732820210000|2024-11-28 18:56:50|509.73|507.63|509.86|507.76|509.86|507.76|509.73|507.63|3
1732820220000|2024-11-28 18:57:00|509.87|507.77|510.02|507.92|510.03|507.93|509.86|507.76|15
1732820230000|2024-11-28 18:57:10|510.03|507.93|509.93|507.83|510.03|507.93|509.93|507.83|5
1732820240000|2024-11-28 18:57:20|509.92|507.82|509.92|507.82|509.98|507.88|509.92|507.82|5
1732820250000|2024-11-28 18:57:30|509.93|507.83|509.94|507.84|509.94|507.84|509.93|507.83|2
1732820260000|2024-11-28 18:57:40|509.93|507.83|509.85|507.75|509.93|507.83|509.84|507.74|7
1732820270000|2024-11-28 18:57:50|509.86|507.76|509.95|507.85|509.95|507.85|509.82|507.72|8
1732820280000|2024-11-28 18:58:00|509.94|507.84|509.94|507.84|509.94|507.84|509.94|507.84|1
1732820290000|2024-11-28 18:58:10|509.93|507.83|509.94|507.84|509.95|507.85|509.93|507.83|3
1732820310000|2024-11-28 18:58:30|509.95|507.85|510.02|507.92|510.02|507.92|509.95|507.85|8
1732820320000|2024-11-28 18:58:40|510.03|507.93|509.97|507.87|510.04|507.94|509.97|507.87|6
1732820330000|2024-11-28 18:58:50|509.96|507.86|510.07|507.97|510.07|507.97|509.96|507.86|3
1732820340000|2024-11-28 18:59:00|510.06|507.96|510.06|507.96|510.06|507.96|510.06|507.96|1
1732820350000|2024-11-28 18:59:10|510.05|507.95|510.04|507.94|510.05|507.95|510.03|507.93|6
1732820360000|2024-11-28 18:59:20|510.03|507.93|510.05|507.95|510.05|507.95|510.03|507.93|3
1732820370000|2024-11-28 18:59:30|510.06|507.96|510.1|508|510.11|508.01|510.06|507.96|3
1732820380000|2024-11-28 18:59:40|510.11|508.01|510.17|508.07|510.17|508.07|510.11|508.01|6
1732820390000|2024-11-28 18:59:50|510.16|508.06|510.08|507.98|510.17|508.07|510.08|507.98|7
1732820400000|2024-11-28 19:00:00|510.07|507.97|509.98|507.88|510.07|507.97|509.98|507.88|5
1732820410000|2024-11-28 19:00:10|509.99|507.89|509.94|507.84|510.03|507.93|509.94|507.84|6
1732820420000|2024-11-28 19:00:20|509.95|507.85|510.01|507.91|510.14|508.04|509.95|507.85|14
1732820430000|2024-11-28 19:00:30|510|507.9|510|507.9|510.01|507.91|509.99|507.89|7
1732820440000|2024-11-28 19:00:40|510.01|507.91|509.97|507.87|510.01|507.91|509.92|507.82|11
1732820450000|2024-11-28 19:00:50|509.98|507.88|509.8|507.7|509.98|507.88|509.78|507.68|8
1732820460000|2024-11-28 19:01:00|509.83|507.73|509.82|507.72|509.89|507.79|509.82|507.72|6
1732820470000|2024-11-28 19:01:10|509.83|507.73|510.02|507.92|510.02|507.92|509.83|507.73|7
1732820480000|2024-11-28 19:01:20|510.17|508.07|509.97|507.87|510.17|508.07|509.94|507.84|14
1732820490000|2024-11-28 19:01:30|509.98|507.88|510.18|508.08|510.28|508.18|509.98|507.88|11
1732820500000|2024-11-28 19:01:40|510.19|508.09|510.34|508.24|510.34|508.24|510.19|508.09|11
1732820510000|2024-11-28 19:01:50|510.35|508.25|510.62|508.52|510.62|508.52|510.35|508.25|18
1732820520000|2024-11-28 19:02:00|510.61|508.51|510.64|508.54|510.67|508.57|510.59|508.49|9
1732820530000|2024-11-28 19:02:10|510.63|508.53|510.73|508.63|510.74|508.64|510.63|508.53|11
1732820540000|2024-11-28 19:02:20|510.69|508.59|510.69|508.59|510.69|508.59|510.53|508.43|13
1732820550000|2024-11-28 19:02:30|510.68|508.58|510.62|508.52|510.68|508.58|510.61|508.51|6
1732820560000|2024-11-28 19:02:40|510.61|508.51|510.7|508.6|510.7|508.6|510.59|508.49|13
1732820570000|2024-11-28 19:02:50|510.76|508.66|510.85|508.75|510.86|508.76|510.76|508.66|4
1732820580000|2024-11-28 19:03:00|510.86|508.76|510.96|508.86|510.98|508.88|510.86|508.76|8
1732820590000|2024-11-28 19:03:10|510.97|508.87|510.97|508.87|510.99|508.89|510.97|508.87|5
1732820600000|2024-11-28 19:03:20|510.98|508.88|510.79|508.69|510.98|508.88|510.79|508.69|6
1732820610000|2024-11-28 19:03:30|510.8|508.7|510.8|508.7|510.8|508.7|510.8|508.7|1
1732820620000|2024-11-28 19:03:40|510.79|508.69|510.69|508.59|510.79|508.69|510.58|508.48|11
1732820630000|2024-11-28 19:03:50|510.7|508.6|510.78|508.68|510.78|508.68|510.7|508.6|2
1732820640000|2024-11-28 19:04:00|510.79|508.69|510.81|508.71|510.81|508.71|510.79|508.69|3
1732820650000|2024-11-28 19:04:10|510.86|508.76|510.77|508.67|510.86|508.76|510.77|508.67|7
1732820660000|2024-11-28 19:04:20|510.76|508.66|510.71|508.61|510.76|508.66|510.7|508.6|5
1732820670000|2024-11-28 19:04:30|510.7|508.6|510.68|508.58|510.71|508.61|510.68|508.58|6
1732820680000|2024-11-28 19:04:40|510.66|508.56|510.72|508.62|510.8|508.7|510.66|508.56|7
1732820690000|2024-11-28 19:04:50|510.76|508.66|510.78|508.68|510.83|508.73|510.76|508.66|4
1732820700000|2024-11-28 19:05:00|510.79|508.69|510.72|508.62|510.79|508.69|510.72|508.62|10
1732820710000|2024-11-28 19:05:10|510.71|508.61|510.61|508.51|510.71|508.61|510.58|508.48|12
1732820720000|2024-11-28 19:05:20|510.6|508.5|510.54|508.44|510.6|508.5|510.54|508.44|6
1732820730000|2024-11-28 19:05:30|510.55|508.45|510.65|508.55|510.67|508.57|510.55|508.45|5
1732820740000|2024-11-28 19:05:40|510.66|508.56|510.79|508.69|510.79|508.69|510.66|508.56|7
1732820750000|2024-11-28 19:05:50|510.8|508.7|510.86|508.76|510.86|508.76|510.8|508.7|4
1732820760000|2024-11-28 19:06:00|510.9|508.8|510.91|508.81|510.92|508.82|510.89|508.79|7
1732820770000|2024-11-28 19:06:10|510.92|508.82|510.96|508.86|510.98|508.88|510.92|508.82|9
1732820780000|2024-11-28 19:06:20|510.83|508.73|510.76|508.66|510.83|508.73|510.74|508.64|5
1732820790000|2024-11-28 19:06:30|510.77|508.67|510.76|508.66|510.77|508.67|510.76|508.66|2
1732820800000|2024-11-28 19:06:40|510.81|508.71|510.73|508.63|510.81|508.71|510.73|508.63|4
1732820810000|2024-11-28 19:06:50|510.69|508.59|510.63|508.53|510.69|508.59|510.63|508.53|2
1732820820000|2024-11-28 19:07:00|510.68|508.58|510.74|508.64|510.74|508.64|510.68|508.58|8
1732820830000|2024-11-28 19:07:10|510.73|508.63|510.73|508.63|510.76|508.66|510.73|508.63|7
1732820840000|2024-11-28 19:07:20|510.72|508.62|510.61|508.51|510.72|508.62|510.61|508.51|6
1732820850000|2024-11-28 19:07:30|510.6|508.5|510.59|508.49|510.6|508.5|510.59|508.49|2
1732820860000|2024-11-28 19:07:40|510.54|508.44|510.5|508.4|510.54|508.44|510.5|508.4|5
1732820870000|2024-11-28 19:07:50|510.49|508.39|510.61|508.51|510.61|508.51|510.48|508.38|3
1732820880000|2024-11-28 19:08:00|510.59|508.49|510.14|508.04|510.59|508.49|510.13|508.03|16
1732820890000|2024-11-28 19:08:10|510.13|508.03|509.93|507.83|510.13|508.03|509.93|507.83|12
1732820900000|2024-11-28 19:08:20|509.92|507.82|509.77|507.67|509.92|507.82|509.77|507.67|6
1732820910000|2024-11-28 19:08:30|509.78|507.68|509.87|507.77|509.87|507.77|509.78|507.68|8
1732820920000|2024-11-28 19:08:40|509.88|507.78|509.75|507.65|509.88|507.78|509.75|507.65|8
1732820930000|2024-11-28 19:08:50|509.74|507.64|509.51|507.41|509.74|507.64|509.49|507.39|8
1732820940000|2024-11-28 19:09:00|509.52|507.42|509.52|507.42|509.53|507.43|509.52|507.42|3
1732820950000|2024-11-28 19:09:10|509.51|507.41|509.53|507.43|509.53|507.43|509.5|507.4|4
1732820960000|2024-11-28 19:09:20|509.52|507.42|509.43|507.33|509.52|507.42|509.43|507.33|4
1732820970000|2024-11-28 19:09:30|509.42|507.32|509.34|507.24|509.42|507.32|509.31|507.21|8
1732820980000|2024-11-28 19:09:40|509.35|507.25|509.42|507.32|509.42|507.32|509.35|507.25|8
1732820990000|2024-11-28 19:09:50|509.34|507.24|509.34|507.24|509.35|507.25|509.34|507.24|3
1732821000000|2024-11-28 19:10:00|509.29|507.19|509.28|507.18|509.31|507.21|509.28|507.18|5
1732821010000|2024-11-28 19:10:10|509.25|507.15|509.41|507.31|509.42|507.32|509.24|507.14|12
1732821030000|2024-11-28 19:10:30|509.44|507.34|509.46|507.36|509.46|507.36|509.43|507.33|5
1732821040000|2024-11-28 19:10:40|509.47|507.37|509.33|507.23|509.47|507.37|509.32|507.22|8
1732821050000|2024-11-28 19:10:50|509.32|507.22|509.28|507.18|509.32|507.22|509.28|507.18|3
1732821060000|2024-11-28 19:11:00|509.29|507.19|509.24|507.14|509.31|507.21|509.24|507.14|7
1732821070000|2024-11-28 19:11:10|509.25|507.15|509.23|507.13|509.25|507.15|509.21|507.11|8
1732821080000|2024-11-28 19:11:20|509.27|507.17|509.52|507.42|509.52|507.42|509.27|507.17|9
1732821090000|2024-11-28 19:11:30|509.72|507.62|509.71|507.61|509.73|507.63|509.71|507.61|6
1732821100000|2024-11-28 19:11:40|509.72|507.62|509.72|507.62|509.72|507.62|509.72|507.62|1
1732821110000|2024-11-28 19:11:50|509.71|507.61|509.77|507.67|509.77|507.67|509.71|507.61|7
1732821120000|2024-11-28 19:12:00|509.78|507.68|509.87|507.77|509.88|507.78|509.78|507.68|7
1732821130000|2024-11-28 19:12:10|509.88|507.78|509.84|507.74|509.88|507.78|509.84|507.74|5
1732821140000|2024-11-28 19:12:20|509.85|507.75|509.96|507.86|509.97|507.87|509.85|507.75|6
1732821150000|2024-11-28 19:12:30|509.97|507.87|509.99|507.89|509.99|507.89|509.97|507.87|5
1732821160000|2024-11-28 19:12:40|510|507.9|510.18|508.08|510.18|508.08|509.99|507.89|11
1732821170000|2024-11-28 19:12:50|510.14|508.04|510.02|507.92|510.14|508.04|510.01|507.91|6
1732821180000|2024-11-28 19:13:00|510.01|507.91|509.98|507.88|510.01|507.91|509.98|507.88|3
1732821190000|2024-11-28 19:13:10|509.97|507.87|509.91|507.81|509.97|507.87|509.91|507.81|6
1732821200000|2024-11-28 19:13:20|509.9|507.8|509.94|507.84|509.94|507.84|509.86|507.76|8
1732821210000|2024-11-28 19:13:30|509.95|507.85|510.04|507.94|510.04|507.94|509.95|507.85|5
1732821220000|2024-11-28 19:13:40|510.05|507.95|510.03|507.93|510.05|507.95|510.03|507.93|3
1732821230000|2024-11-28 19:13:50|510.02|507.92|509.53|507.43|510.02|507.92|509.51|507.41|9
1732821240000|2024-11-28 19:14:00|509.52|507.42|509.54|507.44|509.54|507.44|509.52|507.42|3
1732821250000|2024-11-28 19:14:10|509.53|507.43|509.55|507.45|509.55|507.45|509.53|507.43|3
1732821260000|2024-11-28 19:14:20|509.54|507.44|509.57|507.47|509.57|507.47|509.54|507.44|4
1732821270000|2024-11-28 19:14:30|509.56|507.46|509.58|507.48|509.59|507.49|509.56|507.46|7
1732821280000|2024-11-28 19:14:40|509.59|507.49|509.36|507.26|509.59|507.49|509.35|507.25|7
1732821290000|2024-11-28 19:14:50|509.37|507.27|509.42|507.32|509.42|507.32|509.37|507.27|3
1732821300000|2024-11-28 19:15:00|509.46|507.36|509.63|507.53|509.63|507.53|509.46|507.36|4
1732821310000|2024-11-28 19:15:10|509.62|507.52|509.58|507.48|509.63|507.53|509.57|507.47|9
1732821320000|2024-11-28 19:15:20|509.39|507.29|509.44|507.34|509.44|507.34|509.39|507.29|6
1732821330000|2024-11-28 19:15:30|509.43|507.33|509.42|507.32|509.43|507.33|509.42|507.32|2
1732821340000|2024-11-28 19:15:40|509.37|507.27|509.37|507.27|509.37|507.27|509.36|507.26|3
1732821350000|2024-11-28 19:15:50|509.42|507.32|509.43|507.33|509.43|507.33|509.41|507.31|4
1732821360000|2024-11-28 19:16:00|509.44|507.34|509.49|507.39|509.49|507.39|509.44|507.34|11
1732821370000|2024-11-28 19:16:10|509.58|507.48|509.64|507.54|509.65|507.55|509.56|507.46|7
1732821380000|2024-11-28 19:16:20|509.61|507.51|509.6|507.5|509.61|507.51|509.6|507.5|2
1732821390000|2024-11-28 19:16:30|509.59|507.49|509.67|507.57|509.68|507.58|509.59|507.49|4
1732821400000|2024-11-28 19:16:40|509.68|507.58|509.63|507.53|509.68|507.58|509.63|507.53|5
1732821410000|2024-11-28 19:16:50|509.6|507.5|509.7|507.6|509.71|507.61|509.6|507.5|5
1732821420000|2024-11-28 19:17:00|509.67|507.57|509.7|507.6|509.71|507.61|509.65|507.55|7
1732821430000|2024-11-28 19:17:10|509.71|507.61|509.88|507.78|509.88|507.78|509.7|507.6|8
1732821440000|2024-11-28 19:17:20|509.87|507.77|509.87|507.77|509.88|507.78|509.87|507.77|3
1732821450000|2024-11-28 19:17:30|509.88|507.78|509.9|507.8|509.9|507.8|509.88|507.78|3
1732821460000|2024-11-28 19:17:40|509.91|507.81|509.91|507.81|509.91|507.81|509.89|507.79|6
1732821470000|2024-11-28 19:17:50|509.92|507.82|510.13|508.03|510.2|508.1|509.92|507.82|10
1732821480000|2024-11-28 19:18:00|510.04|507.94|509.98|507.88|510.04|507.94|509.97|507.87|9
1732821490000|2024-11-28 19:18:10|509.93|507.83|509.9|507.8|509.93|507.83|509.9|507.8|4
1732821500000|2024-11-28 19:18:20|509.89|507.79|510|507.9|510|507.9|509.89|507.79|8
1732821510000|2024-11-28 19:18:30|510.01|507.91|510.09|507.99|510.09|507.99|510.01|507.91|6
1732821520000|2024-11-28 19:18:40|510.08|507.98|510.1|508|510.1|508|510.07|507.97|5
1732821530000|2024-11-28 19:18:50|510.08|507.98|509.99|507.89|510.08|507.98|509.99|507.89|4
1732821540000|2024-11-28 19:19:00|509.98|507.88|509.94|507.84|509.98|507.88|509.94|507.84|5
1732821550000|2024-11-28 19:19:10|509.93|507.83|509.97|507.87|509.97|507.87|509.92|507.82|7
1732821560000|2024-11-28 19:19:20|509.98|507.88|510.06|507.96|510.06|507.96|509.98|507.88|4
1732821570000|2024-11-28 19:19:30|510.07|507.97|510.08|507.98|510.09|507.99|510.06|507.96|6
1732821580000|2024-11-28 19:19:40|510.07|507.97|509.96|507.86|510.07|507.97|509.96|507.86|5
1732821590000|2024-11-28 19:19:50|509.95|507.85|509.91|507.81|509.95|507.85|509.91|507.81|5
1732821600000|2024-11-28 19:20:00|509.9|507.8|509.84|507.74|509.9|507.8|509.84|507.74|5
1732821610000|2024-11-28 19:20:10|509.9|507.8|509.7|507.6|509.9|507.8|509.68|507.58|9
1732821620000|2024-11-28 19:20:20|509.69|507.59|509.53|507.43|509.69|507.59|509.53|507.43|10
1732821630000|2024-11-28 19:20:30|509.47|507.37|509.3|507.2|509.48|507.38|509.3|507.2|12
1732821640000|2024-11-28 19:20:40|509.29|507.19|509.28|507.18|509.3|507.2|509.28|507.18|10
1732821650000|2024-11-28 19:20:50|509.26|507.16|509.06|506.96|509.26|507.16|509.06|506.96|8
1732821660000|2024-11-28 19:21:00|509.15|507.05|509.21|507.11|509.22|507.12|509.14|507.04|8
1732821670000|2024-11-28 19:21:10|509.22|507.12|509.33|507.23|509.41|507.31|509.22|507.12|11
1732821680000|2024-11-28 19:21:20|509.32|507.22|509.17|507.07|509.32|507.22|509.17|507.07|8
1732821690000|2024-11-28 19:21:30|509.18|507.08|509.17|507.07|509.18|507.08|509.17|507.07|2
1732821700000|2024-11-28 19:21:40|509.16|507.06|509.14|507.04|509.16|507.06|509.14|507.04|5
1732821710000|2024-11-28 19:21:50|509.19|507.09|509.16|507.06|509.31|507.21|509.16|507.06|11
1732821720000|2024-11-28 19:22:00|509.15|507.05|509.24|507.14|509.24|507.14|509.15|507.05|5
1732821730000|2024-11-28 19:22:10|509.25|507.15|509.19|507.09|509.25|507.15|509.19|507.09|5
1732821740000|2024-11-28 19:22:20|509.18|507.08|509.08|506.98|509.18|507.08|509.08|506.98|5
1732821750000|2024-11-28 19:22:30|509.07|506.97|509.07|506.97|509.07|506.97|509.07|506.97|1
1732821760000|2024-11-28 19:22:40|509.08|506.98|509.09|506.99|509.09|506.99|509.08|506.98|2
1732821770000|2024-11-28 19:22:50|509.1|507|509.09|506.99|509.1|507|509.04|506.94|9
1732821780000|2024-11-28 19:23:00|509.1|507|509.01|506.91|509.1|507|509|506.9|8
1732821790000|2024-11-28 19:23:10|509.05|506.95|509.15|507.05|509.15|507.05|509.04|506.94|5
1732821800000|2024-11-28 19:23:20|509.16|507.06|509.17|507.07|509.17|507.07|509.15|507.05|4
1732821810000|2024-11-28 19:23:30|509.18|507.08|509.13|507.03|509.19|507.09|509.11|507.01|7
1732821820000|2024-11-28 19:23:40|509.12|507.02|509.05|506.95|509.12|507.02|509.05|506.95|6
1732821830000|2024-11-28 19:23:50|509.04|506.94|509.01|506.91|509.06|506.96|509|506.9|6
1732821840000|2024-11-28 19:24:00|509.02|506.92|509.04|506.94|509.09|506.99|509.02|506.92|8
1732821850000|2024-11-28 19:24:10|509.03|506.93|508.97|506.87|509.03|506.93|508.97|506.87|4
1732821860000|2024-11-28 19:24:20|509.01|506.91|509.09|506.99|509.11|507.01|509.01|506.91|5
1732821870000|2024-11-28 19:24:30|509.1|507|509.17|507.07|509.17|507.07|509.1|507|5
1732821880000|2024-11-28 19:24:40|509.18|507.08|509.5|507.4|509.5|507.4|509.18|507.08|12
1732821890000|2024-11-28 19:24:50|509.51|507.41|509.57|507.47|509.57|507.47|509.51|507.41|7
1732821900000|2024-11-28 19:25:00|509.62|507.52|509.81|507.71|509.83|507.73|509.61|507.51|5
1732821910000|2024-11-28 19:25:10|509.8|507.7|509.75|507.65|509.8|507.7|509.75|507.65|11
1732821920000|2024-11-28 19:25:20|509.74|507.64|509.74|507.64|509.75|507.65|509.73|507.63|5
1732821930000|2024-11-28 19:25:30|509.73|507.63|509.85|507.75|509.85|507.75|509.73|507.63|3
1732821940000|2024-11-28 19:25:40|509.86|507.76|509.86|507.76|509.86|507.76|509.86|507.76|1
1732821950000|2024-11-28 19:25:50|509.87|507.77|509.89|507.79|509.92|507.82|509.87|507.77|6
1732821960000|2024-11-28 19:26:00|509.91|507.81|509.95|507.85|509.99|507.89|509.91|507.81|6
1732821970000|2024-11-28 19:26:10|509.94|507.84|509.99|507.89|510|507.9|509.93|507.83|7
1732821980000|2024-11-28 19:26:20|510.05|507.95|510.1|508|510.1|508|510.03|507.93|10
1732821990000|2024-11-28 19:26:30|510.09|507.99|510.08|507.98|510.09|507.99|510.08|507.98|2
1732822000000|2024-11-28 19:26:40|510.07|507.97|510.01|507.91|510.12|508.02|510.01|507.91|7
1732822010000|2024-11-28 19:26:50|510|507.9|509.98|507.88|510|507.9|509.98|507.88|3
1732822020000|2024-11-28 19:27:00|509.97|507.87|509.95|507.85|509.97|507.87|509.95|507.85|3
1732822030000|2024-11-28 19:27:10|509.94|507.84|509.87|507.77|509.94|507.84|509.87|507.77|6
1732822040000|2024-11-28 19:27:20|509.86|507.76|509.95|507.85|509.96|507.86|509.85|507.75|7
1732822050000|2024-11-28 19:27:30|509.97|507.87|509.96|507.86|509.97|507.87|509.96|507.86|4
1732822060000|2024-11-28 19:27:40|509.97|507.87|509.88|507.78|509.97|507.87|509.88|507.78|8
1732822070000|2024-11-28 19:27:50|509.87|507.77|509.87|507.77|509.87|507.77|509.87|507.77|1
1732822080000|2024-11-28 19:28:00|509.86|507.76|509.85|507.75|509.86|507.76|509.85|507.75|2
1732822090000|2024-11-28 19:28:10|509.84|507.74|509.58|507.48|509.84|507.74|509.56|507.46|9
1732822100000|2024-11-28 19:28:20|509.57|507.47|509.55|507.45|509.57|507.47|509.55|507.45|3
1732822110000|2024-11-28 19:28:30|509.54|507.44|509.44|507.34|509.54|507.44|509.44|507.34|8
1732822120000|2024-11-28 19:28:40|509.43|507.33|509.43|507.33|509.43|507.33|509.42|507.32|3
1732822130000|2024-11-28 19:28:50|509.42|507.32|509.38|507.28|509.44|507.34|509.38|507.28|8
1732822140000|2024-11-28 19:29:00|509.39|507.29|509.43|507.33|509.43|507.33|509.39|507.29|5
1732822150000|2024-11-28 19:29:10|509.54|507.44|509.53|507.43|509.54|507.44|509.53|507.43|4
1732822160000|2024-11-28 19:29:20|509.52|507.42|509.43|507.33|509.52|507.42|509.43|507.33|3
1732822170000|2024-11-28 19:29:30|509.44|507.34|509.61|507.51|509.62|507.52|509.44|507.34|4
1732822180000|2024-11-28 19:29:40|509.62|507.52|509.62|507.52|509.62|507.52|509.62|507.52|1
1732822190000|2024-11-28 19:29:50|509.61|507.51|509.5|507.4|509.61|507.51|509.5|507.4|2
1732822200000|2024-11-28 19:30:00|509.49|507.39|509.49|507.39|509.5|507.4|509.49|507.39|3
1732822210000|2024-11-28 19:30:10|509.46|507.36|509.37|507.27|509.46|507.36|509.37|507.27|8
1732822220000|2024-11-28 19:30:20|509.36|507.26|509.34|507.24|509.36|507.26|509.34|507.24|3
1732822230000|2024-11-28 19:30:30|509.35|507.25|509.46|507.36|509.49|507.39|509.34|507.24|9
1732822240000|2024-11-28 19:30:40|509.44|507.34|509.48|507.38|509.48|507.38|509.44|507.34|7
1732822250000|2024-11-28 19:30:50|509.44|507.34|509.45|507.35|509.45|507.35|509.44|507.34|2
1732822260000|2024-11-28 19:31:00|509.44|507.34|509.45|507.35|509.46|507.36|509.43|507.33|6
1732822270000|2024-11-28 19:31:10|509.46|507.36|509.44|507.34|509.46|507.36|509.44|507.34|3
1732822280000|2024-11-28 19:31:20|509.45|507.35|509.6|507.5|509.6|507.5|509.39|507.29|5
1732822290000|2024-11-28 19:31:30|509.59|507.49|509.59|507.49|509.59|507.49|509.59|507.49|1
1732822300000|2024-11-28 19:31:40|509.58|507.48|509.57|507.47|509.58|507.48|509.57|507.47|4
1732822310000|2024-11-28 19:31:50|509.56|507.46|509.45|507.35|509.56|507.46|509.45|507.35|3
1732822320000|2024-11-28 19:32:00|509.44|507.34|509.15|507.05|509.44|507.34|509.15|507.05|12
1732822330000|2024-11-28 19:32:10|509.16|507.06|509.09|506.99|509.17|507.07|509.09|506.99|8
1732822340000|2024-11-28 19:32:20|509.08|506.98|509.02|506.92|509.08|506.98|509.02|506.92|8
1732822350000|2024-11-28 19:32:30|509.01|506.91|509.13|507.03|509.13|507.03|508.98|506.88|10
1732822360000|2024-11-28 19:32:40|509.15|507.05|509.22|507.12|509.22|507.12|509.15|507.05|7
1732822370000|2024-11-28 19:32:50|509.26|507.16|509.15|507.05|509.28|507.18|509.15|507.05|5
1732822380000|2024-11-28 19:33:00|509.14|507.04|509.17|507.07|509.17|507.07|509.14|507.04|4
1732822390000|2024-11-28 19:33:10|509.18|507.08|509.26|507.16|509.26|507.16|509.17|507.07|9
1732822400000|2024-11-28 19:33:20|509.27|507.17|509.28|507.18|509.29|507.19|509.26|507.16|6
1732822410000|2024-11-28 19:33:30|509.27|507.17|509.21|507.11|509.27|507.17|509.21|507.11|4
1732822420000|2024-11-28 19:33:40|509.22|507.12|509.33|507.23|509.36|507.26|509.22|507.12|12
1732822430000|2024-11-28 19:33:50|509.21|507.11|509.22|507.12|509.23|507.13|509.21|507.11|4
1732822440000|2024-11-28 19:34:00|509.27|507.17|509.43|507.33|509.43|507.33|509.27|507.17|11
1732822450000|2024-11-28 19:34:10|509.42|507.32|509.45|507.35|509.48|507.38|509.42|507.32|9
1732822460000|2024-11-28 19:34:20|509.41|507.31|509.43|507.33|509.43|507.33|509.41|507.31|3
1732822470000|2024-11-28 19:34:30|509.39|507.29|509.46|507.36|509.46|507.36|509.39|507.29|8
1732822480000|2024-11-28 19:34:40|509.47|507.37|509.53|507.43|509.53|507.43|509.47|507.37|4
1732822490000|2024-11-28 19:34:50|509.54|507.44|509.69|507.59|509.73|507.63|509.54|507.44|5
1732822500000|2024-11-28 19:35:00|509.68|507.58|509.63|507.53|509.68|507.58|509.63|507.53|6
1732822510000|2024-11-28 19:35:10|509.62|507.52|509.91|507.81|509.91|507.81|509.62|507.52|11
1732822520000|2024-11-28 19:35:20|509.92|507.82|510.03|507.93|510.03|507.93|509.92|507.82|7
1732822530000|2024-11-28 19:35:30|509.99|507.89|509.97|507.87|509.99|507.89|509.97|507.87|3
1732822540000|2024-11-28 19:35:40|509.9|507.8|509.84|507.74|509.9|507.8|509.84|507.74|3
1732822550000|2024-11-28 19:35:50|509.83|507.73|509.85|507.75|509.86|507.76|509.83|507.73|4
1732822560000|2024-11-28 19:36:00|509.86|507.76|509.95|507.85|509.95|507.85|509.86|507.76|5
1732822570000|2024-11-28 19:36:10|509.94|507.84|509.94|507.84|509.95|507.85|509.92|507.82|7
1732822580000|2024-11-28 19:36:20|509.95|507.85|510.1|508|510.12|508.02|509.95|507.85|6
1732822590000|2024-11-28 19:36:30|510.09|507.99|510.02|507.92|510.09|507.99|510.02|507.92|7
1732822600000|2024-11-28 19:36:40|510.01|507.91|510|507.9|510.01|507.91|510|507.9|2
1732822610000|2024-11-28 19:36:50|509.99|507.89|510.21|508.11|510.21|508.11|509.98|507.88|8
1732822620000|2024-11-28 19:37:00|510.17|508.07|510.11|508.01|510.17|508.07|510.11|508.01|4
1732822630000|2024-11-28 19:37:10|510.1|508|510.08|507.98|510.1|508|510.08|507.98|3
1732822640000|2024-11-28 19:37:20|510.09|507.99|510.06|507.96|510.09|507.99|510.06|507.96|4
1732822650000|2024-11-28 19:37:30|510.05|507.95|509.86|507.76|510.05|507.95|509.86|507.76|10
1732822660000|2024-11-28 19:37:40|509.85|507.75|509.83|507.73|509.85|507.75|509.83|507.73|3
1732822670000|2024-11-28 19:37:50|509.82|507.72|509.8|507.7|509.82|507.72|509.8|507.7|6
1732822680000|2024-11-28 19:38:00|509.79|507.69|509.64|507.54|509.79|507.69|509.64|507.54|7
1732822690000|2024-11-28 19:38:10|509.65|507.55|509.62|507.52|509.65|507.55|509.62|507.52|4
1732822700000|2024-11-28 19:38:20|509.61|507.51|509.77|507.67|509.83|507.73|509.58|507.48|13
1732822710000|2024-11-28 19:38:30|509.76|507.66|509.64|507.54|509.76|507.66|509.64|507.54|7
1732822720000|2024-11-28 19:38:40|509.63|507.53|509.61|507.51|509.63|507.53|509.6|507.5|5
1732822730000|2024-11-28 19:38:50|509.6|507.5|509.66|507.56|509.67|507.57|509.57|507.47|5
1732822740000|2024-11-28 19:39:00|509.77|507.67|509.77|507.67|509.77|507.67|509.77|507.67|1
1732822750000|2024-11-28 19:39:10|509.78|507.68|509.82|507.72|509.82|507.72|509.78|507.68|5
1732822760000|2024-11-28 19:39:20|509.83|507.73|509.68|507.58|509.83|507.73|509.68|507.58|6
1732822770000|2024-11-28 19:39:30|509.67|507.57|509.6|507.5|509.67|507.57|509.6|507.5|9
1732822780000|2024-11-28 19:39:40|509.59|507.49|509.56|507.46|509.59|507.49|509.56|507.46|4
1732822790000|2024-11-28 19:39:50|509.55|507.45|509.53|507.43|509.55|507.45|509.53|507.43|3
1732822800000|2024-11-28 19:40:00|509.52|507.42|509.38|507.28|509.52|507.42|509.38|507.28|8
1732822810000|2024-11-28 19:40:10|509.37|507.27|509.32|507.22|509.37|507.27|509.32|507.22|6
1732822820000|2024-11-28 19:40:20|509.31|507.21|509.17|507.07|509.31|507.21|509.12|507.02|10
1732822830000|2024-11-28 19:40:30|509.16|507.06|509.06|506.96|509.16|507.06|509.06|506.96|7
1732822840000|2024-11-28 19:40:40|509.02|506.92|509.01|506.91|509.03|506.93|508.9|506.8|9
1732822850000|2024-11-28 19:40:50|509.06|506.96|509.19|507.09|509.19|507.09|509.06|506.96|7
1732822860000|2024-11-28 19:41:00|509.18|507.08|509.31|507.21|509.31|507.21|509.18|507.08|7
1732822870000|2024-11-28 19:41:10|509.32|507.22|509.39|507.29|509.39|507.29|509.32|507.22|4
1732822890000|2024-11-28 19:41:30|509.32|507.22|509.33|507.23|509.33|507.23|509.32|507.22|4
1732822900000|2024-11-28 19:41:40|509.32|507.22|509.25|507.15|509.32|507.22|509.25|507.15|3
1732822910000|2024-11-28 19:41:50|509.26|507.16|509.24|507.14|509.26|507.16|509.12|507.02|8
1732822920000|2024-11-28 19:42:00|509.25|507.15|509.25|507.15|509.26|507.16|509.24|507.14|5
1732822930000|2024-11-28 19:42:10|509.24|507.14|509.22|507.12|509.26|507.16|509.22|507.12|4
1732822940000|2024-11-28 19:42:20|509.2|507.1|509.12|507.02|509.21|507.11|509.04|506.94|6
1732822950000|2024-11-28 19:42:30|509.11|507.01|509.06|506.96|509.11|507.01|509.05|506.95|9
1732822960000|2024-11-28 19:42:40|509.05|506.95|509.07|506.97|509.07|506.97|509.02|506.92|8
1732822970000|2024-11-28 19:42:50|509.08|506.98|509.09|506.99|509.09|506.99|509.08|506.98|2
1732822980000|2024-11-28 19:43:00|509.21|507.11|509.2|507.1|509.21|507.11|509.2|507.1|4
1732822990000|2024-11-28 19:43:10|509.19|507.09|509.19|507.09|509.19|507.09|509.19|507.09|1
1732823000000|2024-11-28 19:43:20|509.21|507.11|509.34|507.24|509.39|507.29|509.21|507.11|5
1732823020000|2024-11-28 19:43:40|509.35|507.25|509.34|507.24|509.35|507.25|509.33|507.23|5
1732823030000|2024-11-28 19:43:50|509.35|507.25|509.22|507.12|509.35|507.25|509.21|507.11|4
1732823040000|2024-11-28 19:44:00|509.21|507.11|509.35|507.25|509.36|507.26|509.21|507.11|5
1732823050000|2024-11-28 19:44:10|509.4|507.3|509.89|507.79|509.89|507.79|509.4|507.3|21
1732823060000|2024-11-28 19:44:20|509.9|507.8|509.8|507.7|509.9|507.8|509.8|507.7|4
1732823080000|2024-11-28 19:44:40|509.79|507.69|509.76|507.66|509.79|507.69|509.76|507.66|6
1732823090000|2024-11-28 19:44:50|509.77|507.67|509.75|507.65|509.77|507.67|509.73|507.63|4
1732823100000|2024-11-28 19:45:00|509.74|507.64|509.76|507.66|509.76|507.66|509.73|507.63|5
1732823110000|2024-11-28 19:45:10|509.77|507.67|509.76|507.66|509.84|507.74|509.76|507.66|9
1732823120000|2024-11-28 19:45:20|509.75|507.65|509.66|507.56|509.75|507.65|509.48|507.38|17
1732823130000|2024-11-28 19:45:30|509.67|507.57|509.71|507.61|509.71|507.61|509.67|507.57|5
1732823140000|2024-11-28 19:45:40|509.72|507.62|509.99|507.89|509.99|507.89|509.72|507.62|11
1732823160000|2024-11-28 19:46:00|509.98|507.88|509.94|507.84|509.98|507.88|509.93|507.83|3
1732823170000|2024-11-28 19:46:10|509.95|507.85|510.08|507.98|510.08|507.98|509.95|507.85|10
1732823180000|2024-11-28 19:46:20|510.09|507.99|510.12|508.02|510.12|508.02|510.08|507.98|5
1732823190000|2024-11-28 19:46:30|510.13|508.03|510.18|508.08|510.18|508.08|510.12|508.02|6
1732823200000|2024-11-28 19:46:40|510.19|508.09|510.14|508.04|510.23|508.13|510.13|508.03|8
1732823210000|2024-11-28 19:46:50|510.07|507.97|510.08|507.98|510.08|507.98|510.07|507.97|2
1732823220000|2024-11-28 19:47:00|510.07|507.97|510.07|507.97|510.07|507.97|510.07|507.97|1
1732823230000|2024-11-28 19:47:10|510.08|507.98|510.09|507.99|510.09|507.99|510.07|507.97|4
1732823240000|2024-11-28 19:47:20|510.08|507.98|510.12|508.02|510.12|508.02|510.08|507.98|5
1732823250000|2024-11-28 19:47:30|510.11|508.01|510.1|508|510.13|508.03|510.1|508|6
1732823260000|2024-11-28 19:47:40|510.09|507.99|510.03|507.93|510.09|507.99|510.03|507.93|3
1732823270000|2024-11-28 19:47:50|509.97|507.87|509.93|507.83|509.97|507.87|509.92|507.82|6
1732823280000|2024-11-28 19:48:00|509.94|507.84|509.94|507.84|509.94|507.84|509.94|507.84|1
1732823300000|2024-11-28 19:48:20|509.93|507.83|509.92|507.82|509.93|507.83|509.92|507.82|2
1732823310000|2024-11-28 19:48:30|509.97|507.87|510.04|507.94|510.04|507.94|509.97|507.87|3
1732823320000|2024-11-28 19:48:40|510.05|507.95|510.07|507.97|510.07|507.97|510.05|507.95|3
1732823330000|2024-11-28 19:48:50|510.06|507.96|509.94|507.84|510.06|507.96|509.94|507.84|5
1732823340000|2024-11-28 19:49:00|509.93|507.83|509.93|507.83|509.93|507.83|509.93|507.83|1
1732823350000|2024-11-28 19:49:10|509.92|507.82|509.9|507.8|509.92|507.82|509.88|507.78|6
1732823360000|2024-11-28 19:49:20|509.91|507.81|510.08|507.98|510.08|507.98|509.9|507.8|4
1732823370000|2024-11-28 19:49:30|510.07|507.97|510|507.9|510.07|507.97|510|507.9|7
1732823380000|2024-11-28 19:49:40|509.99|507.89|509.95|507.85|509.99|507.89|509.95|507.85|4
1732823390000|2024-11-28 19:49:50|509.94|507.84|509.95|507.85|509.95|507.85|509.93|507.83|5
1732823400000|2024-11-28 19:50:00|509.94|507.84|509.99|507.89|510.07|507.97|509.94|507.84|8
1732823410000|2024-11-28 19:50:10|509.98|507.88|509.94|507.84|509.98|507.88|509.94|507.84|5
1732823420000|2024-11-28 19:50:20|509.93|507.83|509.74|507.64|509.93|507.83|509.74|507.64|8
1732823430000|2024-11-28 19:50:30|509.76|507.66|509.75|507.65|509.76|507.66|509.75|507.65|2
1732823440000|2024-11-28 19:50:40|509.79|507.69|509.78|507.68|509.8|507.7|509.76|507.66|5
1732823450000|2024-11-28 19:50:50|509.79|507.69|509.68|507.58|509.79|507.69|509.68|507.58|10
1732823460000|2024-11-28 19:51:00|509.69|507.59|509.62|507.52|509.69|507.59|509.62|507.52|8
1732823470000|2024-11-28 19:51:10|509.61|507.51|509.52|507.42|509.61|507.51|509.51|507.41|5
1732823480000|2024-11-28 19:51:20|509.48|507.38|509.39|507.29|509.48|507.38|509.39|507.29|5
1732823490000|2024-11-28 19:51:30|509.41|507.31|509.56|507.46|509.56|507.46|509.41|507.31|8
1732823500000|2024-11-28 19:51:40|509.57|507.47|509.75|507.65|509.75|507.65|509.57|507.47|9
1732823510000|2024-11-28 19:51:50|509.76|507.66|509.8|507.7|509.8|507.7|509.76|507.66|5
1732823520000|2024-11-28 19:52:00|509.76|507.66|509.74|507.64|509.76|507.66|509.74|507.64|7
1732823530000|2024-11-28 19:52:10|509.71|507.61|509.64|507.54|509.71|507.61|509.64|507.54|3
1732823540000|2024-11-28 19:52:20|509.63|507.53|509.54|507.44|509.63|507.53|509.53|507.43|5
1732823550000|2024-11-28 19:52:30|509.53|507.43|509.49|507.39|509.53|507.43|509.49|507.39|5
1732823560000|2024-11-28 19:52:40|509.48|507.38|509.53|507.43|509.53|507.43|509.48|507.38|2
1732823570000|2024-11-28 19:52:50|509.54|507.44|509.51|507.41|509.54|507.44|509.51|507.41|2
1732823580000|2024-11-28 19:53:00|509.52|507.42|509.42|507.32|509.52|507.42|509.42|507.32|5
1732823590000|2024-11-28 19:53:10|509.41|507.31|509.45|507.35|509.45|507.35|509.4|507.3|4
1732823600000|2024-11-28 19:53:20|509.41|507.31|509.41|507.31|509.41|507.31|509.41|507.31|1
1732823610000|2024-11-28 19:53:30|509.4|507.3|509.44|507.34|509.44|507.34|509.4|507.3|5
1732823620000|2024-11-28 19:53:40|509.45|507.35|509.46|507.36|509.47|507.37|509.45|507.35|4
1732823630000|2024-11-28 19:53:50|509.47|507.37|509.53|507.43|509.54|507.44|509.45|507.35|10
1732823640000|2024-11-28 19:54:00|509.52|507.42|509.52|507.42|509.52|507.42|509.5|507.4|5
1732823650000|2024-11-28 19:54:10|509.51|507.41|509.38|507.28|509.51|507.41|509.38|507.28|7
1732823660000|2024-11-28 19:54:20|509.37|507.27|509.35|507.25|509.37|507.27|509.35|507.25|3
1732823670000|2024-11-28 19:54:30|509.34|507.24|509.38|507.28|509.4|507.3|509.33|507.23|6
1732823680000|2024-11-28 19:54:40|509.39|507.29|509.38|507.28|509.39|507.29|509.38|507.28|2
1732823690000|2024-11-28 19:54:50|509.37|507.27|509.39|507.29|509.42|507.32|509.35|507.25|7
1732823700000|2024-11-28 19:55:00|509.38|507.28|509.35|507.25|509.38|507.28|509.35|507.25|4
1732823710000|2024-11-28 19:55:10|509.34|507.24|509.51|507.41|509.51|507.41|509.34|507.24|8
1732823720000|2024-11-28 19:55:20|509.52|507.42|509.69|507.59|509.69|507.59|509.52|507.42|7
1732823730000|2024-11-28 19:55:30|509.7|507.6|509.7|507.6|509.7|507.6|509.7|507.6|1
1732823740000|2024-11-28 19:55:40|509.69|507.59|509.69|507.59|509.69|507.59|509.69|507.59|1
1732823760000|2024-11-28 19:56:00|509.77|507.67|509.76|507.66|509.77|507.67|509.76|507.66|2
1732823770000|2024-11-28 19:56:10|509.77|507.67|509.78|507.68|509.78|507.68|509.77|507.67|4
1732823780000|2024-11-28 19:56:20|509.75|507.65|509.76|507.66|509.79|507.69|509.75|507.65|7
1732823790000|2024-11-28 19:56:30|509.77|507.67|509.78|507.68|509.78|507.68|509.77|507.67|2
1732823800000|2024-11-28 19:56:40|509.83|507.73|509.87|507.77|509.88|507.78|509.83|507.73|4
1732823810000|2024-11-28 19:56:50|509.88|507.78|509.81|507.71|509.88|507.78|509.81|507.71|5
1732823820000|2024-11-28 19:57:00|509.77|507.67|509.74|507.64|509.77|507.67|509.74|507.64|4
1732823830000|2024-11-28 19:57:10|509.87|507.77|509.84|507.74|509.88|507.78|509.84|507.74|10
1732823840000|2024-11-28 19:57:20|509.83|507.73|509.74|507.64|509.83|507.73|509.74|507.64|5
1732823850000|2024-11-28 19:57:30|509.73|507.63|509.67|507.57|509.74|507.64|509.65|507.55|7
1732823860000|2024-11-28 19:57:40|509.68|507.58|509.69|507.59|509.7|507.6|509.68|507.58|4
1732823870000|2024-11-28 19:57:50|509.68|507.58|509.83|507.73|509.88|507.78|509.64|507.54|10
1732823880000|2024-11-28 19:58:00|509.84|507.74|509.91|507.81|509.91|507.81|509.84|507.74|4
1732823890000|2024-11-28 19:58:10|509.92|507.82|509.95|507.85|509.95|507.85|509.92|507.82|4
1732823900000|2024-11-28 19:58:20|509.94|507.84|510.01|507.91|510.01|507.91|509.94|507.84|3
1732823910000|2024-11-28 19:58:30|510.02|507.92|510.12|508.02|510.21|508.11|510.02|507.92|11
1732823920000|2024-11-28 19:58:40|510.11|508.01|510.09|507.99|510.11|508.01|510.08|507.98|5
1732823930000|2024-11-28 19:58:50|510.08|507.98|510.04|507.94|510.08|507.98|510.04|507.94|5
1732823950000|2024-11-28 19:59:10|510.05|507.95|510.2|508.1|510.23|508.13|510.05|507.95|8
1732823960000|2024-11-28 19:59:20|510.19|508.09|510.17|508.07|510.21|508.11|510.17|508.07|6
1732823970000|2024-11-28 19:59:30|510.16|508.06|510.13|508.03|510.16|508.06|510.13|508.03|4
1732823980000|2024-11-28 19:59:40|510.12|508.02|510.12|508.02|510.12|508.02|510.12|508.02|1
1732823990000|2024-11-28 19:59:50|510.11|508.01|510.05|507.95|510.11|508.01|510.04|507.94|5
1732824000000|2024-11-28 20:00:00|510.06|507.96|510.27|508.17|510.27|508.17|510.06|507.96|12
1732824010000|2024-11-28 20:00:10|510.24|508.14|510.24|508.14|510.24|508.14|510.24|508.14|1
1732824020000|2024-11-28 20:00:20|510.25|508.15|510.2|508.1|510.25|508.15|510.19|508.09|5
1732824030000|2024-11-28 20:00:30|510.21|508.11|510.23|508.13|510.23|508.13|510.21|508.11|5
1732824040000|2024-11-28 20:00:40|510.27|508.17|510.25|508.15|510.27|508.17|510.25|508.15|3
1732824050000|2024-11-28 20:00:50|510.19|508.09|510.08|507.98|510.37|508.27|510.06|507.96|21
1732824060000|2024-11-28 20:01:00|510.09|507.99|510.1|508|510.11|508.01|510.09|507.99|6
1732824070000|2024-11-28 20:01:10|510.09|507.99|510.07|507.97|510.09|507.99|510.06|507.96|5
1732824080000|2024-11-28 20:01:20|510.08|507.98|510.05|507.95|510.08|507.98|510.05|507.95|5
1732824090000|2024-11-28 20:01:30|510.11|508.01|510.09|507.99|510.11|508.01|510.09|507.99|3
1732824100000|2024-11-28 20:01:40|510.08|507.98|510.04|507.94|510.08|507.98|510.04|507.94|5
1732824110000|2024-11-28 20:01:50|509.95|507.85|510.16|508.06|510.16|508.06|509.95|507.85|6
1732824120000|2024-11-28 20:02:00|510.15|508.05|510.11|508.01|510.15|508.05|510.11|508.01|5
1732824130000|2024-11-28 20:02:10|510.1|508|510.07|507.97|510.1|508|510.05|507.95|4
1732824140000|2024-11-28 20:02:20|510.08|507.98|510.11|508.01|510.11|508.01|510.08|507.98|4
1732824150000|2024-11-28 20:02:30|510.12|508.02|510.04|507.94|510.12|508.02|510.04|507.94|4
1732824160000|2024-11-28 20:02:40|510.03|507.93|509.95|507.85|510.03|507.93|509.95|507.85|7
1732824170000|2024-11-28 20:02:50|509.94|507.84|509.91|507.81|509.94|507.84|509.91|507.81|4
1732824180000|2024-11-28 20:03:00|509.88|507.78|509.95|507.85|509.95|507.85|509.87|507.77|9
1732824190000|2024-11-28 20:03:10|509.99|507.89|510.02|507.92|510.06|507.96|509.99|507.89|7
1732824200000|2024-11-28 20:03:20|510.01|507.91|509.89|507.79|510.01|507.91|509.89|507.79|5
1732824210000|2024-11-28 20:03:30|509.88|507.78|509.88|507.78|509.89|507.79|509.87|507.77|5
1732824220000|2024-11-28 20:03:40|509.87|507.77|509.77|507.67|509.87|507.77|509.77|507.67|6
1732824230000|2024-11-28 20:03:50|509.76|507.66|509.61|507.51|509.76|507.66|509.6|507.5|8
1732824240000|2024-11-28 20:04:00|509.6|507.5|509.4|507.3|509.6|507.5|509.36|507.26|17
1732824250000|2024-11-28 20:04:10|509.41|507.31|509.48|507.38|509.48|507.38|509.41|507.31|6
1732824260000|2024-11-28 20:04:20|509.49|507.39|509.58|507.48|509.58|507.48|509.49|507.39|3
1732824270000|2024-11-28 20:04:30|509.57|507.47|509.55|507.45|509.58|507.48|509.55|507.45|6
1732824280000|2024-11-28 20:04:40|509.54|507.44|509.66|507.56|509.66|507.56|509.53|507.43|7
1732824290000|2024-11-28 20:04:50|509.59|507.49|509.58|507.48|509.59|507.49|509.58|507.48|2
1732824300000|2024-11-28 20:05:00|509.42|507.32|509.53|507.43|509.53|507.43|509.42|507.32|11
1732824310000|2024-11-28 20:05:10|509.54|507.44|509.69|507.59|509.69|507.59|509.54|507.44|8
1732824320000|2024-11-28 20:05:20|509.7|507.6|509.93|507.83|509.97|507.87|509.7|507.6|10
1732824330000|2024-11-28 20:05:30|509.94|507.84|509.94|507.84|509.95|507.85|509.94|507.84|3
1732824340000|2024-11-28 20:05:40|509.93|507.83|509.81|507.71|509.93|507.83|509.81|507.71|10
1732824350000|2024-11-28 20:05:50|509.8|507.7|509.55|507.45|509.8|507.7|509.55|507.45|11
1732824360000|2024-11-28 20:06:00|509.57|507.47|509.63|507.53|509.63|507.53|509.57|507.47|6
1732824370000|2024-11-28 20:06:10|509.67|507.57|509.67|507.57|509.67|507.57|509.67|507.57|1
1732824380000|2024-11-28 20:06:20|509.66|507.56|509.56|507.46|509.75|507.65|509.56|507.46|15
1732824390000|2024-11-28 20:06:30|509.55|507.45|509.41|507.31|509.55|507.45|509.41|507.31|12
1732824400000|2024-11-28 20:06:40|509.42|507.32|509.47|507.37|509.47|507.37|509.42|507.32|3
1732824410000|2024-11-28 20:06:50|509.46|507.36|509.37|507.27|509.46|507.36|509.37|507.27|2
1732824420000|2024-11-28 20:07:00|509.38|507.28|509.34|507.24|509.38|507.28|509.33|507.23|7
1732824430000|2024-11-28 20:07:10|509.38|507.28|509.34|507.24|509.39|507.29|509.32|507.22|5
1732824440000|2024-11-28 20:07:20|509.25|507.15|509.25|507.15|509.25|507.15|509.25|507.15|1
1732824450000|2024-11-28 20:07:30|509.24|507.14|509.35|507.25|509.35|507.25|509.24|507.14|6
1732824460000|2024-11-28 20:07:40|509.34|507.24|509.4|507.3|509.4|507.3|509.34|507.24|9
1732824470000|2024-11-28 20:07:50|509.41|507.31|509.4|507.3|509.42|507.32|509.37|507.27|6
1732824480000|2024-11-28 20:08:00|509.39|507.29|509.43|507.33|509.43|507.33|509.37|507.27|9
1732824490000|2024-11-28 20:08:10|509.44|507.34|509.45|507.35|509.45|507.35|509.44|507.34|2
1732824500000|2024-11-28 20:08:20|509.41|507.31|509.19|507.09|509.42|507.32|509.18|507.08|14
1732824510000|2024-11-28 20:08:30|509.2|507.1|509.38|507.28|509.38|507.28|509.2|507.1|12
1732824520000|2024-11-28 20:08:40|509.51|507.41|509.52|507.42|509.53|507.43|509.51|507.41|4
1732824530000|2024-11-28 20:08:50|509.53|507.43|509.56|507.46|509.56|507.46|509.53|507.43|4
1732824540000|2024-11-28 20:09:00|509.57|507.47|509.8|507.7|509.8|507.7|509.57|507.47|8
1732824550000|2024-11-28 20:09:10|509.81|507.71|509.99|507.89|509.99|507.89|509.81|507.71|13
1732824560000|2024-11-28 20:09:20|510.03|507.93|509.99|507.89|510.1|508|509.99|507.89|6
1732824570000|2024-11-28 20:09:30|509.98|507.88|509.95|507.85|509.98|507.88|509.95|507.85|4
1732824580000|2024-11-28 20:09:40|509.96|507.86|509.94|507.84|509.96|507.86|509.94|507.84|3
1732824590000|2024-11-28 20:09:50|509.93|507.83|509.84|507.74|509.93|507.83|509.84|507.74|3
1732824600000|2024-11-28 20:10:00|509.83|507.73|509.69|507.59|509.83|507.73|509.69|507.59|9
1732824610000|2024-11-28 20:10:10|509.68|507.58|509.66|507.56|509.68|507.58|509.66|507.56|6
1732824620000|2024-11-28 20:10:20|509.59|507.49|509.59|507.49|509.59|507.49|509.59|507.49|1
1732824630000|2024-11-28 20:10:30|509.63|507.53|509.63|507.53|509.63|507.53|509.63|507.53|1
1732824640000|2024-11-28 20:10:40|509.64|507.54|509.64|507.54|509.64|507.54|509.63|507.53|3
1732824650000|2024-11-28 20:10:50|509.51|507.41|509.5|507.4|509.51|507.41|509.5|507.4|2
1732824660000|2024-11-28 20:11:00|509.52|507.42|509.57|507.47|509.57|507.47|509.52|507.42|2
1732824670000|2024-11-28 20:11:10|509.58|507.48|509.65|507.55|509.65|507.55|509.58|507.48|4
1732824680000|2024-11-28 20:11:20|509.7|507.6|509.47|507.37|509.7|507.6|509.39|507.29|7
1732824690000|2024-11-28 20:11:30|509.46|507.36|509.36|507.26|509.46|507.36|509.36|507.26|5
1732824700000|2024-11-28 20:11:40|509.35|507.25|509.29|507.19|509.35|507.25|509.29|507.19|7
1732824710000|2024-11-28 20:11:50|509.28|507.18|509.39|507.29|509.4|507.3|509.26|507.16|11
1732824720000|2024-11-28 20:12:00|509.38|507.28|509.41|507.31|509.42|507.32|509.38|507.28|5
1732824730000|2024-11-28 20:12:10|509.42|507.32|509.47|507.37|509.47|507.37|509.42|507.32|6
1732824740000|2024-11-28 20:12:20|509.41|507.31|509.34|507.24|509.42|507.32|509.34|507.24|7
1732824750000|2024-11-28 20:12:30|509.33|507.23|509.34|507.24|509.34|507.24|509.31|507.21|10
1732824760000|2024-11-28 20:12:40|509.44|507.34|509.49|507.39|509.49|507.39|509.44|507.34|4
1732824770000|2024-11-28 20:12:50|509.5|507.4|509.55|507.45|509.55|507.45|509.5|507.4|8
1732824780000|2024-11-28 20:13:00|509.56|507.46|509.51|507.41|509.56|507.46|509.51|507.41|6
1732824790000|2024-11-28 20:13:10|509.5|507.4|509.49|507.39|509.5|507.4|509.46|507.36|6
1732824800000|2024-11-28 20:13:20|509.52|507.42|509.57|507.47|509.58|507.48|509.49|507.39|10
1732824810000|2024-11-28 20:13:30|509.56|507.46|509.53|507.43|509.56|507.46|509.53|507.43|4
1732824820000|2024-11-28 20:13:40|509.52|507.42|509.49|507.39|509.52|507.42|509.49|507.39|4
1732824830000|2024-11-28 20:13:50|509.48|507.38|509.39|507.29|509.48|507.38|509.39|507.29|10
1732824840000|2024-11-28 20:14:00|509.38|507.28|509.41|507.31|509.42|507.32|509.38|507.28|3
1732824850000|2024-11-28 20:14:10|509.46|507.36|509.57|507.47|509.58|507.48|509.46|507.36|7
1732824860000|2024-11-28 20:14:20|509.56|507.46|509.56|507.46|509.56|507.46|509.56|507.46|1
1732824870000|2024-11-28 20:14:30|509.55|507.45|509.55|507.45|509.55|507.45|509.55|507.45|1
1732824880000|2024-11-28 20:14:40|509.56|507.46|509.56|507.46|509.56|507.46|509.52|507.42|6
1732824890000|2024-11-28 20:14:50|509.55|507.45|509.54|507.44|509.55|507.45|509.54|507.44|2
1732824900000|2024-11-28 20:15:00|509.5|507.4|509.47|507.37|509.5|507.4|509.31|507.21|9
1732824910000|2024-11-28 20:15:10|509.46|507.36|509.6|507.5|509.67|507.57|509.46|507.36|12
1732824920000|2024-11-28 20:15:20|509.61|507.51|509.65|507.55|509.66|507.56|509.6|507.5|6
1732824930000|2024-11-28 20:15:30|509.59|507.49|509.62|507.52|509.62|507.52|509.51|507.41|9
1732824940000|2024-11-28 20:15:40|509.63|507.53|509.63|507.53|509.63|507.53|509.63|507.53|1
1732824950000|2024-11-28 20:15:50|509.67|507.57|509.7|507.6|509.73|507.63|509.67|507.57|7
1732824960000|2024-11-28 20:16:00|509.69|507.59|509.55|507.45|509.69|507.59|509.55|507.45|8
1732824970000|2024-11-28 20:16:10|509.52|507.42|509.49|507.39|509.52|507.42|509.49|507.39|4
1732824980000|2024-11-28 20:16:20|509.48|507.38|509.61|507.51|509.61|507.51|509.48|507.38|4
1732824990000|2024-11-28 20:16:30|509.62|507.52|509.65|507.55|509.65|507.55|509.62|507.52|4
1732825000000|2024-11-28 20:16:40|509.64|507.54|509.52|507.42|509.64|507.54|509.52|507.42|5
1732825010000|2024-11-28 20:16:50|509.48|507.38|509.58|507.48|509.58|507.48|509.48|507.38|6
1732825020000|2024-11-28 20:17:00|509.59|507.49|509.59|507.49|509.59|507.49|509.59|507.49|1
1732825030000|2024-11-28 20:17:10|509.68|507.58|509.52|507.42|509.68|507.58|509.52|507.42|8
1732825040000|2024-11-28 20:17:20|509.51|507.41|509.42|507.32|509.51|507.41|509.42|507.32|6
1732825050000|2024-11-28 20:17:30|509.41|507.31|509.43|507.33|509.43|507.33|509.4|507.3|5
1732825060000|2024-11-28 20:17:40|509.48|507.38|509.65|507.55|509.65|507.55|509.48|507.38|9
1732825070000|2024-11-28 20:17:50|509.6|507.5|509.48|507.38|509.6|507.5|509.48|507.38|9
1732825080000|2024-11-28 20:18:00|509.43|507.33|509.35|507.25|509.43|507.33|509.34|507.24|8
1732825090000|2024-11-28 20:18:10|509.34|507.24|509.15|507.05|509.34|507.24|509.13|507.03|14
1732825100000|2024-11-28 20:18:20|509.14|507.04|509.12|507.02|509.14|507.04|508.89|506.79|16
1732825110000|2024-11-28 20:18:30|509.13|507.03|509.12|507.02|509.13|507.03|509.1|507|5
1732825120000|2024-11-28 20:18:40|509.11|507.01|509.13|507.03|509.13|507.03|509.11|507.01|3
1732825130000|2024-11-28 20:18:50|509.07|506.97|508.95|506.85|509.07|506.97|508.95|506.85|9
1732825140000|2024-11-28 20:19:00|508.94|506.84|509.03|506.93|509.03|506.93|508.94|506.84|7
1732825150000|2024-11-28 20:19:10|508.99|506.89|508.98|506.88|509|506.9|508.94|506.84|6
1732825160000|2024-11-28 20:19:20|508.97|506.87|508.91|506.81|508.97|506.87|508.91|506.81|5
1732825170000|2024-11-28 20:19:30|508.86|506.76|508.75|506.65|508.86|506.76|508.75|506.65|7
1732825180000|2024-11-28 20:19:40|508.74|506.64|508.44|506.34|508.74|506.64|508.44|506.34|15
1732825190000|2024-11-28 20:19:50|508.43|506.33|508.12|506.02|508.43|506.33|508.12|506.02|14
1732825200000|2024-11-28 20:20:00|508.13|506.03|508.05|505.95|508.14|506.04|508.03|505.93|8
1732825210000|2024-11-28 20:20:10|508.04|505.94|507.87|505.77|508.04|505.94|507.87|505.77|8
1732825220000|2024-11-28 20:20:20|507.74|505.64|507.71|505.61|507.74|505.64|507.71|505.61|3
1732825230000|2024-11-28 20:20:30|507.7|505.6|507.7|505.6|507.7|505.6|507.7|505.6|1
1732825240000|2024-11-28 20:20:40|507.75|505.65|507.89|505.79|507.89|505.79|507.75|505.65|6
1732825250000|2024-11-28 20:20:50|507.95|505.85|507.94|505.84|507.95|505.85|507.94|505.84|2
1732825260000|2024-11-28 20:21:00|507.89|505.79|507.88|505.78|507.89|505.79|507.88|505.78|2
1732825270000|2024-11-28 20:21:10|507.89|505.79|507.94|505.84|507.94|505.84|507.87|505.77|9
1732825280000|2024-11-28 20:21:20|507.93|505.83|507.74|505.64|507.93|505.83|507.74|505.64|3
1732825290000|2024-11-28 20:21:30|507.78|505.68|507.79|505.69|507.79|505.69|507.78|505.68|2
1732825300000|2024-11-28 20:21:40|507.83|505.73|507.85|505.75|507.85|505.75|507.82|505.72|7
1732825310000|2024-11-28 20:21:50|507.89|505.79|507.95|505.85|507.96|505.86|507.89|505.79|6
1732825320000|2024-11-28 20:22:00|507.94|505.84|507.93|505.83|507.95|505.85|507.93|505.83|4
1732825330000|2024-11-28 20:22:10|507.94|505.84|508.02|505.92|508.05|505.95|507.94|505.84|7
1732825340000|2024-11-28 20:22:20|508.03|505.93|508.23|506.13|508.24|506.14|508.03|505.93|7
1732825350000|2024-11-28 20:22:30|508.22|506.12|508.17|506.07|508.22|506.12|508.17|506.07|7
1732825360000|2024-11-28 20:22:40|508.16|506.06|508.17|506.07|508.17|506.07|508.16|506.06|4
1732825370000|2024-11-28 20:22:50|508.16|506.06|508|505.9|508.16|506.06|507.99|505.89|3
1732825380000|2024-11-28 20:23:00|508.01|505.91|508.16|506.06|508.16|506.06|508.01|505.91|14
1732825390000|2024-11-28 20:23:10|508.17|506.07|508.25|506.15|508.25|506.15|508.17|506.07|7
1732825400000|2024-11-28 20:23:20|508.28|506.18|508.29|506.19|508.29|506.19|508.28|506.18|2
1732825410000|2024-11-28 20:23:30|508.28|506.18|508.29|506.19|508.29|506.19|508.28|506.18|4
1732825420000|2024-11-28 20:23:40|508.28|506.18|508.29|506.19|508.29|506.19|508.28|506.18|4
1732825430000|2024-11-28 20:23:50|508.31|506.21|508.3|506.2|508.31|506.21|508.3|506.2|2
1732825440000|2024-11-28 20:24:00|508.29|506.19|508.2|506.1|508.29|506.19|508.2|506.1|5
1732825450000|2024-11-28 20:24:10|508.21|506.11|508|505.9|508.21|506.11|508|505.9|6
1732825460000|2024-11-28 20:24:20|507.84|505.74|507.84|505.74|507.84|505.74|507.84|505.74|1
1732825470000|2024-11-28 20:24:30|507.85|505.75|507.86|505.76|507.86|505.76|507.85|505.75|2
1732825480000|2024-11-28 20:24:40|507.87|505.77|507.81|505.71|507.87|505.77|507.81|505.71|4
1732825490000|2024-11-28 20:24:50|507.8|505.7|507.65|505.55|507.8|505.7|507.65|505.55|4
1732825500000|2024-11-28 20:25:00|507.64|505.54|507.64|505.54|507.64|505.54|507.59|505.49|5
1732825510000|2024-11-28 20:25:10|507.68|505.58|507.75|505.65|507.75|505.65|507.68|505.58|6
1732825520000|2024-11-28 20:25:20|507.76|505.66|507.79|505.69|507.79|505.69|507.76|505.66|4
1732825530000|2024-11-28 20:25:30|507.8|505.7|507.81|505.71|507.81|505.71|507.78|505.68|6
1732825540000|2024-11-28 20:25:40|507.8|505.7|507.8|505.7|507.84|505.74|507.79|505.69|8
1732825550000|2024-11-28 20:25:50|507.81|505.71|507.66|505.56|507.81|505.71|507.66|505.56|5
1732825560000|2024-11-28 20:26:00|507.67|505.57|507.7|505.6|507.7|505.6|507.67|505.57|4
1732825570000|2024-11-28 20:26:10|507.71|505.61|507.72|505.62|507.72|505.62|507.7|505.6|4
1732825580000|2024-11-28 20:26:20|507.71|505.61|507.58|505.48|507.71|505.61|507.58|505.48|6
1732825590000|2024-11-28 20:26:30|507.57|505.47|507.46|505.36|507.57|505.47|507.46|505.36|7
1732825600000|2024-11-28 20:26:40|507.45|505.35|507.42|505.32|507.45|505.35|507.42|505.32|4
1732825610000|2024-11-28 20:26:50|507.41|505.31|507.31|505.21|507.42|505.32|507.31|505.21|8
1732825620000|2024-11-28 20:27:00|507.3|505.2|507.02|504.92|507.3|505.2|507.01|504.91|11
1732825640000|2024-11-28 20:27:20|507.01|504.91|507.01|504.91|507.01|504.91|507.01|504.91|1
1732825650000|2024-11-28 20:27:30|507.02|504.92|507.08|504.98|507.08|504.98|507.02|504.92|5
1732825660000|2024-11-28 20:27:40|507.02|504.92|507.03|504.93|507.03|504.93|507.02|504.92|2
1732825670000|2024-11-28 20:27:50|507.04|504.94|507.05|504.95|507.06|504.96|507.04|504.94|4
1732825680000|2024-11-28 20:28:00|507.06|504.96|507.05|504.95|507.07|504.97|507.04|504.94|5
1732825690000|2024-11-28 20:28:10|507.01|504.91|506.96|504.86|507.01|504.91|506.95|504.85|5
1732825700000|2024-11-28 20:28:20|506.87|504.77|506.9|504.8|506.9|504.8|506.87|504.77|4
1732825710000|2024-11-28 20:28:30|506.91|504.81|506.91|504.81|506.91|504.81|506.9|504.8|3
1732825720000|2024-11-28 20:28:40|506.92|504.82|506.93|504.83|506.93|504.83|506.92|504.82|2
1732825730000|2024-11-28 20:28:50|506.84|504.74|506.86|504.76|506.86|504.76|506.84|504.74|3
1732825740000|2024-11-28 20:29:00|506.87|504.77|506.99|504.89|506.99|504.89|506.87|504.77|5
1732825750000|2024-11-28 20:29:10|507|504.9|507.02|504.92|507.02|504.92|507|504.9|3
1732825760000|2024-11-28 20:29:20|506.97|504.87|506.98|504.88|506.98|504.88|506.97|504.87|2
1732825770000|2024-11-28 20:29:30|506.99|504.89|506.97|504.87|506.99|504.89|506.97|504.87|3
1732825780000|2024-11-28 20:29:40|506.96|504.86|506.94|504.84|506.96|504.86|506.94|504.84|5
1732825790000|2024-11-28 20:29:50|506.93|504.83|506.81|504.71|506.93|504.83|506.81|504.71|3
1732825800000|2024-11-28 20:30:00|506.8|504.7|506.81|504.71|506.82|504.72|506.8|504.7|5
1732825810000|2024-11-28 20:30:10|506.8|504.7|506.77|504.67|506.8|504.7|506.76|504.66|6
1732825820000|2024-11-28 20:30:20|506.78|504.68|506.76|504.66|506.79|504.69|506.71|504.61|6
1732825830000|2024-11-28 20:30:30|506.77|504.67|506.92|504.82|506.93|504.83|506.77|504.67|7
1732825840000|2024-11-28 20:30:40|506.93|504.83|506.92|504.82|506.93|504.83|506.92|504.82|2
1732825850000|2024-11-28 20:30:50|506.96|504.86|507.08|504.98|507.08|504.98|506.96|504.86|6
1732825860000|2024-11-28 20:31:00|507.07|504.97|506.92|504.82|507.07|504.97|506.92|504.82|15
1732825870000|2024-11-28 20:31:10|506.91|504.81|506.9|504.8|506.91|504.81|506.89|504.79|4
1732825880000|2024-11-28 20:31:20|506.82|504.72|506.84|504.74|506.84|504.74|506.82|504.72|3
1732825890000|2024-11-28 20:31:30|506.85|504.75|506.86|504.76|506.86|504.76|506.84|504.74|4
1732825900000|2024-11-28 20:31:40|506.87|504.77|506.88|504.78|506.88|504.78|506.87|504.77|2
1732825910000|2024-11-28 20:31:50|506.87|504.77|506.82|504.72|506.87|504.77|506.81|504.71|3
1732825920000|2024-11-28 20:32:00|506.87|504.77|506.89|504.79|506.89|504.79|506.87|504.77|5
1732825930000|2024-11-28 20:32:10|506.97|504.87|506.99|504.89|507.13|505.03|506.97|504.87|9
1732825940000|2024-11-28 20:32:20|507|504.9|507.01|504.91|507.01|504.91|507|504.9|2
1732825950000|2024-11-28 20:32:30|507.02|504.92|507.03|504.93|507.04|504.94|507.02|504.92|4
1732825960000|2024-11-28 20:32:40|507.02|504.92|507.09|504.99|507.09|504.99|507.02|504.92|4
1732825970000|2024-11-28 20:32:50|507.1|505|507.27|505.17|507.27|505.17|507.1|505|6
1732825980000|2024-11-28 20:33:00|507.28|505.18|507.42|505.32|507.42|505.32|507.28|505.18|11
1732825990000|2024-11-28 20:33:10|507.43|505.33|507.55|505.45|507.55|505.45|507.43|505.33|5
1732826000000|2024-11-28 20:33:20|507.56|505.46|507.68|505.58|507.68|505.58|507.56|505.46|4
1732826010000|2024-11-28 20:33:30|507.67|505.57|507.62|505.52|507.67|505.57|507.62|505.52|3
1732826020000|2024-11-28 20:33:40|507.64|505.54|507.66|505.56|507.66|505.56|507.63|505.53|7
1732826030000|2024-11-28 20:33:50|507.69|505.59|507.86|505.76|507.86|505.76|507.69|505.59|5
1732826040000|2024-11-28 20:34:00|507.87|505.77|507.88|505.78|507.88|505.78|507.87|505.77|4
1732826050000|2024-11-28 20:34:10|507.89|505.79|508|505.9|508|505.9|507.89|505.79|8
1732826060000|2024-11-28 20:34:20|508.05|505.95|508.09|505.99|508.1|506|508.05|505.95|4
1732826070000|2024-11-28 20:34:30|508.1|506|508.26|506.16|508.27|506.17|508.1|506|10
1732826080000|2024-11-28 20:34:40|508.27|506.17|508.34|506.24|508.34|506.24|508.27|506.17|10
1732826090000|2024-11-28 20:34:50|508.35|506.25|508.36|506.26|508.36|506.26|508.35|506.25|2
1732826100000|2024-11-28 20:35:00|508.35|506.25|508.27|506.17|508.35|506.25|508.25|506.15|6
1732826110000|2024-11-28 20:35:10|508.26|506.16|508.21|506.11|508.26|506.16|508.21|506.11|6
1732826120000|2024-11-28 20:35:20|508.2|506.1|508.17|506.07|508.21|506.11|508.17|506.07|5
1732826130000|2024-11-28 20:35:30|508.15|506.05|508.04|505.94|508.15|506.05|508.03|505.93|4
1732826140000|2024-11-28 20:35:40|508.07|505.97|508.09|505.99|508.09|505.99|508.06|505.96|5
1732826150000|2024-11-28 20:35:50|508.13|506.03|508.14|506.04|508.15|506.05|508.12|506.02|6
1732826160000|2024-11-28 20:36:00|508.1|506|508.05|505.95|508.1|506|508.03|505.93|6
1732826170000|2024-11-28 20:36:10|508.06|505.96|508.08|505.98|508.08|505.98|508.06|505.96|7
1732826180000|2024-11-28 20:36:20|508.09|505.99|507.99|505.89|508.09|505.99|507.98|505.88|7
1732826190000|2024-11-28 20:36:30|507.98|505.88|507.98|505.88|507.99|505.89|507.98|505.88|3
1732826200000|2024-11-28 20:36:40|508.13|506.03|508.12|506.02|508.13|506.03|508.12|506.02|6
1732826210000|2024-11-28 20:36:50|508.13|506.03|508.34|506.24|508.35|506.25|508.13|506.03|6
1732826220000|2024-11-28 20:37:00|508.41|506.31|508.36|506.26|508.41|506.31|508.36|506.26|6
1732826230000|2024-11-28 20:37:10|508.35|506.25|508.04|505.94|508.35|506.25|508.04|505.94|18
1732826240000|2024-11-28 20:37:20|507.99|505.89|507.96|505.86|508.02|505.92|507.96|505.86|7
1732826250000|2024-11-28 20:37:30|507.92|505.82|507.52|505.42|507.92|505.82|507.52|505.42|16
1732826260000|2024-11-28 20:37:40|507.51|505.41|507.17|505.07|507.51|505.41|507.13|505.03|15
1732826270000|2024-11-28 20:37:50|507.16|505.06|506.77|504.67|507.16|505.06|506.77|504.67|20
1732826280000|2024-11-28 20:38:00|506.76|504.66|506.75|504.65|506.76|504.66|506.74|504.64|6
1732826290000|2024-11-28 20:38:10|506.76|504.66|506.92|504.82|506.92|504.82|506.76|504.66|7
1732826310000|2024-11-28 20:38:30|506.91|504.81|506.94|504.84|506.94|504.84|506.91|504.81|4
1732826320000|2024-11-28 20:38:40|506.91|504.81|506.91|504.81|506.91|504.81|506.91|504.81|1
1732826330000|2024-11-28 20:38:50|506.92|504.82|507|504.9|507|504.9|506.91|504.81|7
1732826340000|2024-11-28 20:39:00|506.99|504.89|506.99|504.89|507|504.9|506.99|504.89|3
1732826350000|2024-11-28 20:39:10|507.04|504.94|507|504.9|507.04|504.94|507|504.9|5
1732826360000|2024-11-28 20:39:20|506.99|504.89|506.93|504.83|507|504.9|506.93|504.83|5
1732826370000|2024-11-28 20:39:30|506.94|504.84|506.85|504.75|506.94|504.84|506.85|504.75|7
1732826380000|2024-11-28 20:39:40|506.86|504.76|506.87|504.77|506.87|504.77|506.86|504.76|2
1732826390000|2024-11-28 20:39:50|506.86|504.76|506.84|504.74|506.86|504.76|506.82|504.72|4
1732826400000|2024-11-28 20:40:00|506.85|504.75|506.87|504.77|507.07|504.97|506.85|504.75|10
1732826410000|2024-11-28 20:40:10|506.86|504.76|506.85|504.75|506.86|504.76|506.85|504.75|4
1732826420000|2024-11-28 20:40:20|506.89|504.79|507.04|504.94|507.04|504.94|506.89|504.79|2
1732826440000|2024-11-28 20:40:40|506.99|504.89|506.91|504.81|506.99|504.89|506.91|504.81|6
1732826460000|2024-11-28 20:41:00|506.9|504.8|506.87|504.77|506.99|504.89|506.87|504.77|8
1732826470000|2024-11-28 20:41:10|506.86|504.76|506.89|504.79|506.89|504.79|506.86|504.76|4
1732826480000|2024-11-28 20:41:20|506.9|504.8|506.92|504.82|506.92|504.82|506.9|504.8|3
1732826490000|2024-11-28 20:41:30|506.91|504.81|506.88|504.78|506.91|504.81|506.88|504.78|4
1732826500000|2024-11-28 20:41:40|506.85|504.75|506.95|504.85|506.95|504.85|506.85|504.75|4
1732826510000|2024-11-28 20:41:50|506.96|504.86|506.96|504.86|506.97|504.87|506.96|504.86|3
1732826520000|2024-11-28 20:42:00|506.95|504.85|506.99|504.89|507|504.9|506.88|504.78|11
1732826530000|2024-11-28 20:42:10|507.03|504.93|507.08|504.98|507.09|504.99|507.02|504.92|7
1732826540000|2024-11-28 20:42:20|507.09|504.99|507.1|505|507.1|505|507.09|504.99|2
1732826550000|2024-11-28 20:42:30|507.11|505.01|507.21|505.11|507.21|505.11|507.11|505.01|11
1732826560000|2024-11-28 20:42:40|507.22|505.12|507.28|505.18|507.28|505.18|507.21|505.11|5
1732826570000|2024-11-28 20:42:50|507.29|505.19|507.3|505.2|507.3|505.2|507.29|505.19|2
1732826580000|2024-11-28 20:43:00|507.29|505.19|507.2|505.1|507.3|505.2|507.2|505.1|8
1732826590000|2024-11-28 20:43:10|507.12|505.02|507.09|504.99|507.12|505.02|507.09|504.99|4
1732826600000|2024-11-28 20:43:20|507.08|504.98|507.06|504.96|507.08|504.98|507.06|504.96|3
1732826610000|2024-11-28 20:43:30|507.05|504.95|507.05|504.95|507.05|504.95|507.03|504.93|5
1732826620000|2024-11-28 20:43:40|507.04|504.94|507.22|505.12|507.22|505.12|507.04|504.94|9
1732826630000|2024-11-28 20:43:50|507.23|505.13|507.43|505.33|507.43|505.33|507.23|505.13|5
1732826640000|2024-11-28 20:44:00|507.44|505.34|507.44|505.34|507.45|505.35|507.43|505.33|6
1732826650000|2024-11-28 20:44:10|507.45|505.35|507.45|505.35|507.45|505.35|507.45|505.35|1
1732826660000|2024-11-28 20:44:20|507.5|505.4|507.59|505.49|507.6|505.5|507.5|505.4|5
1732826670000|2024-11-28 20:44:30|507.58|505.48|507.49|505.39|507.58|505.48|507.49|505.39|6
1732826680000|2024-11-28 20:44:40|507.48|505.38|507.44|505.34|507.48|505.38|507.44|505.34|5
1732826690000|2024-11-28 20:44:50|507.41|505.31|507.39|505.29|507.41|505.31|507.39|505.29|3
1732826700000|2024-11-28 20:45:00|507.31|505.21|507.27|505.17|507.34|505.24|507.27|505.17|11
1732826710000|2024-11-28 20:45:10|507.26|505.16|507.16|505.06|507.26|505.16|507.13|505.03|10
1732826720000|2024-11-28 20:45:20|507.17|505.07|507.39|505.29|507.4|505.3|507.17|505.07|5
1732826730000|2024-11-28 20:45:30|507.4|505.3|507.4|505.3|507.4|505.3|507.4|505.3|1
1732826740000|2024-11-28 20:45:40|507.39|505.29|507.45|505.35|507.45|505.35|507.39|505.29|10
1732826750000|2024-11-28 20:45:50|507.5|505.4|507.58|505.48|507.58|505.48|507.5|505.4|4
1732826760000|2024-11-28 20:46:00|507.59|505.49|507.7|505.6|507.7|505.6|507.59|505.49|10
1732826770000|2024-11-28 20:46:10|507.69|505.59|507.76|505.66|507.76|505.66|507.69|505.59|11
1732826780000|2024-11-28 20:46:20|507.82|505.72|508.08|505.98|508.08|505.98|507.82|505.72|8
1732826790000|2024-11-28 20:46:30|508.07|505.97|507.98|505.88|508.07|505.97|507.98|505.88|9
1732826800000|2024-11-28 20:46:40|507.89|505.79|507.87|505.77|507.89|505.79|507.87|505.77|7
1732826810000|2024-11-28 20:46:50|507.86|505.76|507.84|505.74|507.86|505.76|507.83|505.73|3
1732826820000|2024-11-28 20:47:00|507.83|505.73|508.22|506.12|508.23|506.13|507.83|505.73|18
1732826830000|2024-11-28 20:47:10|508.23|506.13|508.38|506.28|508.38|506.28|508.23|506.13|8
1732826840000|2024-11-28 20:47:20|508.37|506.27|508.37|506.27|508.37|506.27|508.37|506.27|1
1732826850000|2024-11-28 20:47:30|508.36|506.26|508.36|506.26|508.36|506.26|508.35|506.25|3
1732826860000|2024-11-28 20:47:40|508.37|506.27|508.42|506.32|508.43|506.33|508.37|506.27|8
1732826870000|2024-11-28 20:47:50|508.39|506.29|508.41|506.31|508.56|506.46|508.38|506.28|7
1732826880000|2024-11-28 20:48:00|508.4|506.3|508.23|506.13|508.4|506.3|508.22|506.12|5
1732826890000|2024-11-28 20:48:10|508.24|506.14|508.3|506.2|508.3|506.2|508.24|506.14|5
1732826900000|2024-11-28 20:48:20|508.31|506.21|508.42|506.32|508.42|506.32|508.31|506.21|6
1732826910000|2024-11-28 20:48:30|508.43|506.33|508.45|506.35|508.48|506.38|508.43|506.33|8
1732826920000|2024-11-28 20:48:40|508.44|506.34|508.42|506.32|508.44|506.34|508.4|506.3|6
1732826930000|2024-11-28 20:48:50|508.41|506.31|508.36|506.26|508.41|506.31|508.36|506.26|6
1732826940000|2024-11-28 20:49:00|508.35|506.25|508.61|506.51|508.63|506.53|508.34|506.24|9
1732826950000|2024-11-28 20:49:10|508.62|506.52|508.61|506.51|508.62|506.52|508.6|506.5|4
1732826960000|2024-11-28 20:49:20|508.59|506.49|508.67|506.57|508.67|506.57|508.59|506.49|6
1732826970000|2024-11-28 20:49:30|508.68|506.58|508.7|506.6|508.7|506.6|508.68|506.58|3
1732826980000|2024-11-28 20:49:40|508.71|506.61|508.76|506.66|508.76|506.66|508.71|506.61|3
1732826990000|2024-11-28 20:49:50|508.75|506.65|508.51|506.41|508.75|506.65|508.51|506.41|4
1732827000000|2024-11-28 20:50:00|508.52|506.42|508.52|506.42|508.52|506.42|508.52|506.42|1
1732827010000|2024-11-28 20:50:10|508.51|506.41|508.51|506.41|508.51|506.41|508.51|506.41|1
1732827020000|2024-11-28 20:50:20|508.5|506.4|508.47|506.37|508.5|506.4|508.47|506.37|6
1732827030000|2024-11-28 20:50:30|508.42|506.32|508.32|506.22|508.42|506.32|508.32|506.22|5
1732827040000|2024-11-28 20:50:40|508.31|506.21|508.19|506.09|508.31|506.21|508.15|506.05|9
1732827050000|2024-11-28 20:50:50|508.18|506.08|508.14|506.04|508.19|506.09|508.14|506.04|7
1732827060000|2024-11-28 20:51:00|508.09|505.99|508.17|506.07|508.17|506.07|508.09|505.99|5
1732827070000|2024-11-28 20:51:10|508.18|506.08|508.23|506.13|508.23|506.13|508.18|506.08|9
1732827080000|2024-11-28 20:51:20|508.22|506.12|508.17|506.07|508.22|506.12|508.15|506.05|6
1732827090000|2024-11-28 20:51:30|508.16|506.06|507.99|505.89|508.16|506.06|507.99|505.89|8
1732827100000|2024-11-28 20:51:40|507.98|505.88|507.89|505.79|507.98|505.88|507.89|505.79|3
1732827110000|2024-11-28 20:51:50|507.94|505.84|507.94|505.84|507.94|505.84|507.94|505.84|1
1732827120000|2024-11-28 20:52:00|507.99|505.89|507.96|505.86|507.99|505.89|507.96|505.86|2
1732827130000|2024-11-28 20:52:10|507.97|505.87|507.88|505.78|507.97|505.87|507.88|505.78|4
1732827140000|2024-11-28 20:52:20|507.87|505.77|507.96|505.86|507.96|505.86|507.87|505.77|7
1732827150000|2024-11-28 20:52:30|507.97|505.87|507.85|505.75|507.97|505.87|507.85|505.75|10
1732827160000|2024-11-28 20:52:40|507.84|505.74|507.8|505.7|507.84|505.74|507.8|505.7|5
1732827170000|2024-11-28 20:52:50|507.79|505.69|507.72|505.62|507.79|505.69|507.71|505.61|4
1732827180000|2024-11-28 20:53:00|507.71|505.61|507.73|505.63|507.74|505.64|507.68|505.58|9
1732827190000|2024-11-28 20:53:10|507.72|505.62|507.65|505.55|507.72|505.62|507.65|505.55|5
1732827200000|2024-11-28 20:53:20|507.7|505.6|507.84|505.74|507.84|505.74|507.7|505.6|3
1732827210000|2024-11-28 20:53:30|507.83|505.73|507.78|505.68|507.83|505.73|507.78|505.68|6
1732827220000|2024-11-28 20:53:40|507.77|505.67|507.65|505.55|507.77|505.67|507.65|505.55|5
1732827240000|2024-11-28 20:54:00|507.64|505.54|507.62|505.52|507.64|505.54|507.6|505.5|7
1732827250000|2024-11-28 20:54:10|507.61|505.51|507.61|505.51|507.61|505.51|507.61|505.51|1
1732827260000|2024-11-28 20:54:20|507.52|505.42|507.42|505.32|507.52|505.42|507.42|505.32|2
1732827270000|2024-11-28 20:54:30|507.43|505.33|507.42|505.32|507.44|505.34|507.42|505.32|4
1732827280000|2024-11-28 20:54:40|507.43|505.33|507.48|505.38|507.48|505.38|507.43|505.33|5
1732827290000|2024-11-28 20:54:50|507.51|505.41|507.5|505.4|507.51|505.41|507.5|505.4|2
1732827300000|2024-11-28 20:55:00|507.51|505.41|507.59|505.49|507.59|505.49|507.51|505.41|5
1732827310000|2024-11-28 20:55:10|507.58|505.48|507.58|505.48|507.58|505.48|507.58|505.48|1
1732827320000|2024-11-28 20:55:20|507.59|505.49|507.4|505.3|507.59|505.49|507.4|505.3|3
1732827330000|2024-11-28 20:55:30|507.41|505.31|507.42|505.32|507.44|505.34|507.4|505.3|8
1732827340000|2024-11-28 20:55:40|507.41|505.31|507.48|505.38|507.48|505.38|507.41|505.31|2
1732827350000|2024-11-28 20:55:50|507.47|505.37|507.49|505.39|507.49|505.39|507.45|505.35|4
1732827360000|2024-11-28 20:56:00|507.48|505.38|507.57|505.47|507.58|505.48|507.47|505.37|6
1732827370000|2024-11-28 20:56:10|507.56|505.46|507.65|505.55|507.75|505.65|507.56|505.46|6
1732827380000|2024-11-28 20:56:20|507.66|505.56|507.82|505.72|507.82|505.72|507.66|505.56|3
1732827390000|2024-11-28 20:56:30|507.83|505.73|507.92|505.82|507.92|505.82|507.83|505.73|6
1732827400000|2024-11-28 20:56:40|507.93|505.83|507.95|505.85|507.95|505.85|507.93|505.83|3
1732827410000|2024-11-28 20:56:50|507.88|505.78|507.9|505.8|507.9|505.8|507.88|505.78|3
1732827420000|2024-11-28 20:57:00|507.91|505.81|507.73|505.63|507.91|505.81|507.7|505.6|10
1732827430000|2024-11-28 20:57:10|507.72|505.62|507.72|505.62|507.72|505.62|507.72|505.62|1
1732827450000|2024-11-28 20:57:30|507.73|505.63|507.7|505.6|507.73|505.63|507.67|505.57|8
1732827460000|2024-11-28 20:57:40|507.71|505.61|507.67|505.57|507.73|505.63|507.67|505.57|5
1732827470000|2024-11-28 20:57:50|507.7|505.6|507.71|505.61|507.71|505.61|507.7|505.6|2
1732827480000|2024-11-28 20:58:00|507.72|505.62|507.68|505.58|507.78|505.68|507.68|505.58|10
1732827490000|2024-11-28 20:58:10|507.67|505.57|507.71|505.61|507.71|505.61|507.66|505.56|4
1732827500000|2024-11-28 20:58:20|507.73|505.63|507.77|505.67|507.77|505.67|507.73|505.63|2
1732827510000|2024-11-28 20:58:30|507.78|505.68|507.78|505.68|507.78|505.68|507.77|505.67|3
1732827520000|2024-11-28 20:58:40|507.77|505.67|507.77|505.67|507.78|505.68|507.77|505.67|3
1732827530000|2024-11-28 20:58:50|507.79|505.69|507.68|505.58|507.79|505.69|507.68|505.58|6
1732827540000|2024-11-28 20:59:00|507.69|505.59|507.75|505.65|507.75|505.65|507.69|505.59|6
1732827550000|2024-11-28 20:59:10|507.76|505.66|507.82|505.72|507.83|505.73|507.76|505.66|9
1732827560000|2024-11-28 20:59:20|507.74|505.64|507.76|505.66|507.76|505.66|507.74|505.64|3
1732827570000|2024-11-28 20:59:30|507.77|505.67|507.91|505.81|507.91|505.81|507.77|505.67|7
1732827580000|2024-11-28 20:59:40|507.92|505.82|507.79|505.69|507.92|505.82|507.77|505.67|12
1732827590000|2024-11-28 20:59:50|507.8|505.7|507.81|505.71|507.81|505.71|507.8|505.7|2
1732827600000|2024-11-28 21:00:00|507.82|505.72|507.86|505.76|507.89|505.79|507.82|505.72|6
1732827610000|2024-11-28 21:00:10|507.9|505.8|507.97|505.87|507.97|505.87|507.9|505.8|8
1732827620000|2024-11-28 21:00:20|507.98|505.88|508.08|505.98|508.09|505.99|507.92|505.82|13
1732827630000|2024-11-28 21:00:30|508.16|506.06|508.66|506.56|508.66|506.56|508.16|506.06|19
1732827640000|2024-11-28 21:00:40|508.67|506.57|508.67|506.57|508.73|506.63|508.66|506.56|17
1732827650000|2024-11-28 21:00:50|508.68|506.58|508.53|506.43|508.7|506.6|508.53|506.43|10
1732827660000|2024-11-28 21:01:00|508.52|506.42|508.54|506.44|508.54|506.44|508.43|506.33|8
1732827670000|2024-11-28 21:01:10|508.55|506.45|508.56|506.46|508.56|506.46|508.52|506.42|5
1732827680000|2024-11-28 21:01:20|508.64|506.54|508.63|506.53|508.64|506.54|508.63|506.53|2
1732827690000|2024-11-28 21:01:30|508.64|506.54|508.75|506.65|508.75|506.65|508.64|506.54|9
1732827700000|2024-11-28 21:01:40|508.74|506.64|508.7|506.6|508.74|506.64|508.69|506.59|3
1732827710000|2024-11-28 21:01:50|508.69|506.59|508.73|506.63|508.83|506.73|508.68|506.58|12
1732827720000|2024-11-28 21:02:00|508.74|506.64|508.82|506.72|508.82|506.72|508.74|506.64|6
1732827730000|2024-11-28 21:02:10|508.83|506.73|508.91|506.81|508.91|506.81|508.82|506.72|8
1732827740000|2024-11-28 21:02:20|508.92|506.82|508.97|506.87|508.97|506.87|508.91|506.81|6
1732827750000|2024-11-28 21:02:30|508.96|506.86|508.99|506.89|508.99|506.89|508.96|506.86|6
1732827760000|2024-11-28 21:02:40|509|506.9|509|506.9|509|506.9|509|506.9|1
1732827770000|2024-11-28 21:02:50|508.99|506.89|508.93|506.83|508.99|506.89|508.93|506.83|5
1732827780000|2024-11-28 21:03:00|508.92|506.82|508.91|506.81|508.92|506.82|508.87|506.77|7
1732827790000|2024-11-28 21:03:10|508.92|506.82|508.86|506.76|508.92|506.82|508.86|506.76|3
1732827800000|2024-11-28 21:03:20|508.87|506.77|508.81|506.71|508.87|506.77|508.81|506.71|6
1732827810000|2024-11-28 21:03:30|508.82|506.72|508.89|506.79|508.9|506.8|508.82|506.72|4
1732827820000|2024-11-28 21:03:40|508.9|506.8|508.92|506.82|508.92|506.82|508.9|506.8|3
1732827830000|2024-11-28 21:03:50|508.93|506.83|509.1|507|509.1|507|508.89|506.79|7
1732827840000|2024-11-28 21:04:00|509.09|506.99|509.11|507.01|509.11|507.01|509.08|506.98|4
1732827850000|2024-11-28 21:04:10|509.14|507.04|509.28|507.18|509.29|507.19|509.14|507.04|10
1732827860000|2024-11-28 21:04:20|509.29|507.19|509.32|507.22|509.33|507.23|509.29|507.19|7
1732827870000|2024-11-28 21:04:30|509.33|507.23|509.47|507.37|509.48|507.38|509.33|507.23|8
1732827880000|2024-11-28 21:04:40|509.5|507.4|509.83|507.73|509.83|507.73|509.5|507.4|21
1732827890000|2024-11-28 21:04:50|509.84|507.74|510.02|507.92|510.03|507.93|509.84|507.74|10
1732827900000|2024-11-28 21:05:00|510.03|507.93|510.24|508.14|510.24|508.14|510.03|507.93|12
1732827910000|2024-11-28 21:05:10|510.19|508.09|510.19|508.09|510.19|508.09|510.18|508.08|3
1732827920000|2024-11-28 21:05:20|510.18|508.08|510.38|508.28|510.39|508.29|510.15|508.05|7
1732827930000|2024-11-28 21:05:30|510.37|508.27|510.37|508.27|510.37|508.27|510.36|508.26|5
1732827940000|2024-11-28 21:05:40|510.36|508.26|510.29|508.19|510.36|508.26|510.29|508.19|6
1732827950000|2024-11-28 21:05:50|510.28|508.18|510.26|508.16|510.28|508.18|510.26|508.16|3
1732827960000|2024-11-28 21:06:00|510.25|508.15|510.15|508.05|510.25|508.15|510.13|508.03|11
1732827970000|2024-11-28 21:06:10|510.14|508.04|510.14|508.04|510.14|508.04|510.12|508.02|5
1732827980000|2024-11-28 21:06:20|510.13|508.03|510.03|507.93|510.2|508.1|510.02|507.92|9
1732827990000|2024-11-28 21:06:30|510.04|507.94|510.04|507.94|510.05|507.95|510.03|507.93|4
1732828000000|2024-11-28 21:06:40|510.03|507.93|510.02|507.92|510.03|507.93|510.02|507.92|2
1732828010000|2024-11-28 21:06:50|510.01|507.91|509.95|507.85|510.01|507.91|509.95|507.85|2
1732828020000|2024-11-28 21:07:00|509.94|507.84|509.93|507.83|509.96|507.86|509.93|507.83|5
1732828030000|2024-11-28 21:07:10|509.92|507.82|509.93|507.83|509.94|507.84|509.88|507.78|6
1732828040000|2024-11-28 21:07:20|509.94|507.84|510.09|507.99|510.09|507.99|509.94|507.84|2
1732828050000|2024-11-28 21:07:30|510.04|507.94|510.03|507.93|510.05|507.95|510.02|507.92|6
1732828060000|2024-11-28 21:07:40|510.02|507.92|510.02|507.92|510.02|507.92|510.02|507.92|1
1732828070000|2024-11-28 21:07:50|509.98|507.88|510|507.9|510|507.9|509.98|507.88|3
1732828080000|2024-11-28 21:08:00|509.99|507.89|509.98|507.88|509.99|507.89|509.97|507.87|4
1732828090000|2024-11-28 21:08:10|509.97|507.87|509.98|507.88|509.98|507.88|509.97|507.87|2
1732828100000|2024-11-28 21:08:20|509.99|507.89|510.11|508.01|510.12|508.02|509.99|507.89|9
1732828110000|2024-11-28 21:08:30|510.12|508.02|510.32|508.22|510.32|508.22|510.12|508.02|12
1732828120000|2024-11-28 21:08:40|510.31|508.21|510.32|508.22|510.32|508.22|510.31|508.21|4
1732828130000|2024-11-28 21:08:50|510.31|508.21|510.1|508|510.31|508.21|510.09|507.99|5
1732828140000|2024-11-28 21:09:00|510.11|508.01|510.1|508|510.12|508.02|510.1|508|3
1732828150000|2024-11-28 21:09:10|510.11|508.01|510.07|507.97|510.11|508.01|510.07|507.97|4
1732828160000|2024-11-28 21:09:20|510.03|507.93|509.99|507.89|510.03|507.93|509.99|507.89|2
1732828170000|2024-11-28 21:09:30|510|507.9|510.11|508.01|510.12|508.02|510|507.9|5
1732828180000|2024-11-28 21:09:40|510.12|508.02|510.12|508.02|510.12|508.02|510.12|508.02|1
1732828190000|2024-11-28 21:09:50|510.09|507.99|510.06|507.96|510.09|507.99|510.06|507.96|4
1732828200000|2024-11-28 21:10:00|510.05|507.95|510.17|508.07|510.17|508.07|510.05|507.95|5
1732828210000|2024-11-28 21:10:10|510.18|508.08|510.1|508|510.18|508.08|510.1|508|10
1732828220000|2024-11-28 21:10:20|510|507.9|510|507.9|510|507.9|510|507.9|1
1732828230000|2024-11-28 21:10:30|509.99|507.89|509.98|507.88|509.99|507.89|509.98|507.88|2
1732828240000|2024-11-28 21:10:40|509.97|507.87|509.87|507.77|509.97|507.87|509.87|507.77|9
1732828250000|2024-11-28 21:10:50|509.86|507.76|509.91|507.81|509.92|507.82|509.75|507.65|7
1732828260000|2024-11-28 21:11:00|509.9|507.8|509.76|507.66|509.9|507.8|509.74|507.64|10
1732828270000|2024-11-28 21:11:10|509.75|507.65|509.66|507.56|509.75|507.65|509.66|507.56|8
1732828280000|2024-11-28 21:11:20|509.65|507.55|509.61|507.51|509.65|507.55|509.61|507.51|5
1732828290000|2024-11-28 21:11:30|509.6|507.5|509.5|507.4|509.6|507.5|509.5|507.4|8
1732828300000|2024-11-28 21:11:40|509.51|507.41|509.48|507.38|509.51|507.41|509.48|507.38|4
1732828310000|2024-11-28 21:11:50|509.49|507.39|509.46|507.36|509.51|507.41|509.46|507.36|5
1732828320000|2024-11-28 21:12:00|509.41|507.31|509.28|507.18|509.41|507.31|509.15|507.05|15
1732828330000|2024-11-28 21:12:10|509.29|507.19|509.4|507.3|509.4|507.3|509.29|507.19|10
1732828340000|2024-11-28 21:12:20|509.41|507.31|509.46|507.36|509.47|507.37|509.4|507.3|7
1732828350000|2024-11-28 21:12:30|509.47|507.37|509.46|507.36|509.47|507.37|509.46|507.36|2
1732828360000|2024-11-28 21:12:40|509.5|507.4|509.52|507.42|509.52|507.42|509.49|507.39|9
1732828370000|2024-11-28 21:12:50|509.53|507.43|509.7|507.6|509.73|507.63|509.48|507.38|8
1732828380000|2024-11-28 21:13:00|509.69|507.59|509.7|507.6|509.7|507.6|509.69|507.59|2
1732828400000|2024-11-28 21:13:20|509.69|507.59|509.63|507.53|509.69|507.59|509.63|507.53|3
1732828410000|2024-11-28 21:13:30|509.68|507.58|509.7|507.6|509.7|507.6|509.68|507.58|5
1732828420000|2024-11-28 21:13:40|509.71|507.61|509.71|507.61|509.72|507.62|509.71|507.61|3
1732828430000|2024-11-28 21:13:50|509.7|507.6|509.77|507.67|509.86|507.76|509.7|507.6|5
1732828440000|2024-11-28 21:14:00|509.76|507.66|509.72|507.62|509.76|507.66|509.72|507.62|5
1732828450000|2024-11-28 21:14:10|509.71|507.61|509.68|507.58|509.71|507.61|509.68|507.58|4
1732828460000|2024-11-28 21:14:20|509.67|507.57|509.5|507.4|509.67|507.57|509.49|507.39|7
1732828470000|2024-11-28 21:14:30|509.49|507.39|509.49|507.39|509.49|507.39|509.49|507.39|1
1732828480000|2024-11-28 21:14:40|509.48|507.38|509.5|507.4|509.5|507.4|509.45|507.35|5
1732828490000|2024-11-28 21:14:50|509.51|507.41|509.6|507.5|509.6|507.5|509.51|507.41|8
1732828500000|2024-11-28 21:15:00|509.61|507.51|509.54|507.44|509.63|507.53|509.53|507.43|10
1732828510000|2024-11-28 21:15:10|509.55|507.45|509.66|507.56|509.66|507.56|509.54|507.44|8
1732828520000|2024-11-28 21:15:20|509.67|507.57|509.77|507.67|509.82|507.72|509.67|507.57|6
1732828530000|2024-11-28 21:15:30|509.76|507.66|509.76|507.66|509.76|507.66|509.75|507.65|3
1732828540000|2024-11-28 21:15:40|509.77|507.67|509.77|507.67|509.77|507.67|509.76|507.66|3
1732828550000|2024-11-28 21:15:50|509.76|507.66|509.67|507.57|509.76|507.66|509.67|507.57|6
1732828560000|2024-11-28 21:16:00|509.69|507.59|509.68|507.58|509.7|507.6|509.68|507.58|4
1732828570000|2024-11-28 21:16:10|509.69|507.59|509.71|507.61|509.71|507.61|509.69|507.59|3
1732828580000|2024-11-28 21:16:20|509.63|507.53|509.74|507.64|509.74|507.64|509.63|507.53|6
1732828590000|2024-11-28 21:16:30|509.79|507.69|510.03|507.93|510.03|507.93|509.79|507.69|11
1732828600000|2024-11-28 21:16:40|510.02|507.92|510.02|507.92|510.04|507.94|510.02|507.92|7
1732828610000|2024-11-28 21:16:50|510.01|507.91|510.15|508.05|510.23|508.13|510.01|507.91|12
1732828620000|2024-11-28 21:17:00|510.16|508.06|510.15|508.05|510.16|508.06|510.15|508.05|2
1732828630000|2024-11-28 21:17:10|510.14|508.04|510.11|508.01|510.14|508.04|510.11|508.01|4
1732828640000|2024-11-28 21:17:20|510.12|508.02|510.14|508.04|510.2|508.1|510.12|508.02|7
1732828650000|2024-11-28 21:17:30|510.13|508.03|510.2|508.1|510.21|508.11|510.1|508|7
1732828660000|2024-11-28 21:17:40|510.21|508.11|510.18|508.08|510.26|508.16|510.18|508.08|6
1732828670000|2024-11-28 21:17:50|510.17|508.07|510.15|508.05|510.17|508.07|510.15|508.05|3
1732828680000|2024-11-28 21:18:00|510.14|508.04|510.13|508.03|510.16|508.06|510.13|508.03|10
1732828690000|2024-11-28 21:18:10|510.12|508.02|509.98|507.88|510.12|508.02|509.97|507.87|7
1732828700000|2024-11-28 21:18:20|510.13|508.03|510.11|508.01|510.13|508.03|510.1|508|5
1732828710000|2024-11-28 21:18:30|510.1|508|510.01|507.91|510.1|508|510.01|507.91|7
1732828720000|2024-11-28 21:18:40|509.96|507.86|509.93|507.83|509.96|507.86|509.93|507.83|4
1732828730000|2024-11-28 21:18:50|509.92|507.82|509.89|507.79|509.92|507.82|509.89|507.79|4
1732828740000|2024-11-28 21:19:00|509.88|507.78|509.94|507.84|509.96|507.86|509.87|507.77|7
1732828750000|2024-11-28 21:19:10|509.93|507.83|509.93|507.83|509.98|507.88|509.92|507.82|5
1732828760000|2024-11-28 21:19:20|509.94|507.84|509.79|507.69|509.94|507.84|509.77|507.67|8
1732828770000|2024-11-28 21:19:30|510.02|507.92|509.97|507.87|510.02|507.92|509.96|507.86|7
1732828780000|2024-11-28 21:19:40|509.96|507.86|509.78|507.68|509.96|507.86|509.77|507.67|12
1732828790000|2024-11-28 21:19:50|509.77|507.67|509.72|507.62|509.77|507.67|509.72|507.62|2
1732828800000|2024-11-28 21:20:00|509.71|507.61|509.95|507.85|509.95|507.85|509.71|507.61|15
1732828810000|2024-11-28 21:20:10|509.96|507.86|510.06|507.96|510.06|507.96|509.96|507.86|6
1732828820000|2024-11-28 21:20:20|510.07|507.97|509.93|507.83|510.11|508.01|509.93|507.83|6
1732828840000|2024-11-28 21:20:40|509.92|507.82|509.83|507.73|509.92|507.82|509.83|507.73|8
1732828850000|2024-11-28 21:20:50|509.82|507.72|509.89|507.79|509.9|507.8|509.8|507.7|8
1732828860000|2024-11-28 21:21:00|509.9|507.8|509.89|507.79|509.91|507.81|509.88|507.78|6
1732828870000|2024-11-28 21:21:10|509.9|507.8|509.9|507.8|509.91|507.81|509.89|507.79|5
1732828880000|2024-11-28 21:21:20|509.91|507.81|510.12|508.02|510.19|508.09|509.91|507.81|8
1732828890000|2024-11-28 21:21:30|510.11|508.01|510.05|507.95|510.11|508.01|510.05|507.95|7
1732828900000|2024-11-28 21:21:40|510.04|507.94|509.98|507.88|510.04|507.94|509.98|507.88|7
1732828910000|2024-11-28 21:21:50|510.02|507.92|510.06|507.96|510.06|507.96|510.02|507.92|5
1732828920000|2024-11-28 21:22:00|510.1|508|510.05|507.95|510.11|508.01|510.05|507.95|6
1732828930000|2024-11-28 21:22:10|510.04|507.94|510.08|507.98|510.08|507.98|509.99|507.89|9
1732828940000|2024-11-28 21:22:20|510.07|507.97|509.99|507.89|510.07|507.97|509.99|507.89|4
1732828950000|2024-11-28 21:22:30|509.98|507.88|510.05|507.95|510.05|507.95|509.98|507.88|6
1732828960000|2024-11-28 21:22:40|510.06|507.96|510.15|508.05|510.15|508.05|510.06|507.96|6
1732828970000|2024-11-28 21:22:50|510.16|508.06|510.2|508.1|510.21|508.11|510.16|508.06|3
1732828980000|2024-11-28 21:23:00|510.14|508.04|510.07|507.97|510.14|508.04|510.06|507.96|6
1732828990000|2024-11-28 21:23:10|510.08|507.98|510.2|508.1|510.23|508.13|510.08|507.98|12
1732829000000|2024-11-28 21:23:20|510.15|508.05|510.06|507.96|510.15|508.05|510.06|507.96|6
1732829010000|2024-11-28 21:23:30|510.11|508.01|510.1|508|510.11|508.01|510.1|508|2
1732829020000|2024-11-28 21:23:40|510.11|508.01|510.07|507.97|510.13|508.03|510.07|507.97|5
1732829030000|2024-11-28 21:23:50|510.06|507.96|510.04|507.94|510.06|507.96|510.04|507.94|2
1732829040000|2024-11-28 21:24:00|510.05|507.95|510.38|508.28|510.39|508.29|510.05|507.95|11
1732829050000|2024-11-28 21:24:10|510.37|508.27|510.21|508.11|510.37|508.27|510.21|508.11|16
1732829060000|2024-11-28 21:24:20|510.22|508.12|510.18|508.08|510.27|508.17|510.18|508.08|11
1732829070000|2024-11-28 21:24:30|510.1|508|510.13|508.03|510.14|508.04|510.1|508|8
1732829080000|2024-11-28 21:24:40|510.16|508.06|510.2|508.1|510.2|508.1|510.16|508.06|5
1732829090000|2024-11-28 21:24:50|510.21|508.11|510.18|508.08|510.37|508.27|510.17|508.07|15
1732829100000|2024-11-28 21:25:00|510.17|508.07|509.84|507.74|510.17|508.07|509.84|507.74|18
1732829110000|2024-11-28 21:25:10|509.83|507.73|509.71|507.61|509.83|507.73|509.61|507.51|10
1732829120000|2024-11-28 21:25:20|509.72|507.62|509.81|507.71|509.96|507.86|509.72|507.62|12
1732829130000|2024-11-28 21:25:30|509.82|507.72|509.82|507.72|509.83|507.73|509.81|507.71|8
1732829140000|2024-11-28 21:25:40|509.81|507.71|509.81|507.71|509.81|507.71|509.81|507.71|1
1732829150000|2024-11-28 21:25:50|509.85|507.75|509.93|507.83|509.93|507.83|509.84|507.74|7
1732829160000|2024-11-28 21:26:00|509.99|507.89|510.05|507.95|510.09|507.99|509.99|507.89|8
1732829170000|2024-11-28 21:26:10|510.04|507.94|510|507.9|510.05|507.95|510|507.9|6
1732829180000|2024-11-28 21:26:20|509.98|507.88|509.94|507.84|509.98|507.88|509.94|507.84|8
1732829190000|2024-11-28 21:26:30|509.93|507.83|509.95|507.85|509.96|507.86|509.92|507.82|4
1732829200000|2024-11-28 21:26:40|509.9|507.8|509.94|507.84|509.94|507.84|509.9|507.8|2
1732829210000|2024-11-28 21:26:50|509.93|507.83|509.93|507.83|509.93|507.83|509.93|507.83|1
1732829220000|2024-11-28 21:27:00|509.89|507.79|509.82|507.72|509.91|507.81|509.82|507.72|8
1732829230000|2024-11-28 21:27:10|509.81|507.71|509.79|507.69|509.81|507.71|509.79|507.69|3
1732829240000|2024-11-28 21:27:20|509.74|507.64|509.63|507.53|509.74|507.64|509.62|507.52|9
1732829250000|2024-11-28 21:27:30|509.62|507.52|509.88|507.78|509.95|507.85|509.6|507.5|16
1732829260000|2024-11-28 21:27:40|509.87|507.77|509.82|507.72|509.87|507.77|509.82|507.72|2
1732829270000|2024-11-28 21:27:50|509.73|507.63|509.88|507.78|509.97|507.87|509.73|507.63|17
1732829280000|2024-11-28 21:28:00|509.87|507.77|509.84|507.74|509.87|507.77|509.84|507.74|4
1732829290000|2024-11-28 21:28:10|509.85|507.75|509.95|507.85|509.95|507.85|509.85|507.75|7
1732829300000|2024-11-28 21:28:20|509.96|507.86|509.86|507.76|510.01|507.91|509.85|507.75|8
1732829310000|2024-11-28 21:28:30|509.87|507.77|509.79|507.69|509.87|507.77|509.79|507.69|9
1732829320000|2024-11-28 21:28:40|509.78|507.68|509.79|507.69|509.8|507.7|509.74|507.64|9
1732829330000|2024-11-28 21:28:50|509.8|507.7|509.69|507.59|509.8|507.7|509.69|507.59|3
1732829340000|2024-11-28 21:29:00|509.7|507.6|509.62|507.52|509.73|507.63|509.62|507.52|8
1732829350000|2024-11-28 21:29:10|509.61|507.51|509.56|507.46|509.61|507.51|509.56|507.46|6
1732829360000|2024-11-28 21:29:20|509.55|507.45|509.54|507.44|509.55|507.45|509.54|507.44|2
1732829370000|2024-11-28 21:29:30|509.53|507.43|509.58|507.48|509.66|507.56|509.53|507.43|11
1732829380000|2024-11-28 21:29:40|509.57|507.47|509.49|507.39|509.57|507.47|509.49|507.39|7
1732829390000|2024-11-28 21:29:50|509.58|507.48|509.59|507.49|509.59|507.49|509.58|507.48|2
1732829400000|2024-11-28 21:30:00|509.58|507.48|509.47|507.37|509.58|507.48|509.45|507.35|9
1732829410000|2024-11-28 21:30:10|509.46|507.36|509.24|507.14|509.46|507.36|509.24|507.14|11
1732829420000|2024-11-28 21:30:20|509.23|507.13|509.21|507.11|509.23|507.13|509.18|507.08|5
1732829430000|2024-11-28 21:30:30|509.22|507.12|509.46|507.36|509.48|507.38|509.22|507.12|8
1732829440000|2024-11-28 21:30:40|509.45|507.35|509.42|507.32|509.45|507.35|509.42|507.32|4
1732829450000|2024-11-28 21:30:50|509.41|507.31|509.39|507.29|509.41|507.31|509.39|507.29|3
1732829460000|2024-11-28 21:31:00|509.38|507.28|509.28|507.18|509.38|507.28|509.27|507.17|10
1732829470000|2024-11-28 21:31:10|509.27|507.17|509.13|507.03|509.27|507.17|509.13|507.03|9
1732829480000|2024-11-28 21:31:20|509.09|506.99|508.94|506.84|509.11|507.01|508.87|506.77|18
1732829490000|2024-11-28 21:31:30|508.95|506.85|508.95|506.85|508.95|506.85|508.94|506.84|3
1732829500000|2024-11-28 21:31:40|508.96|506.86|508.92|506.82|508.97|506.87|508.91|506.81|7
1732829510000|2024-11-28 21:31:50|508.88|506.78|508.8|506.7|508.88|506.78|508.8|506.7|7
1732829520000|2024-11-28 21:32:00|508.79|506.69|508.83|506.73|508.83|506.73|508.77|506.67|6
1732829530000|2024-11-28 21:32:10|508.84|506.74|508.95|506.85|508.95|506.85|508.84|506.74|7
1732829540000|2024-11-28 21:32:20|508.96|506.86|508.96|506.86|508.98|506.88|508.96|506.86|5
1732829550000|2024-11-28 21:32:30|508.88|506.78|508.83|506.73|508.88|506.78|508.79|506.69|8
1732829560000|2024-11-28 21:32:40|508.84|506.74|508.97|506.87|509.01|506.91|508.84|506.74|8
1732829570000|2024-11-28 21:32:50|508.98|506.88|509.04|506.94|509.04|506.94|508.98|506.88|4
1732829580000|2024-11-28 21:33:00|509.05|506.95|509.09|506.99|509.09|506.99|509.05|506.95|3
1732829590000|2024-11-28 21:33:10|509.1|507|509.11|507.01|509.12|507.02|509.1|507|4
1732829600000|2024-11-28 21:33:20|508.99|506.89|509.03|506.93|509.03|506.93|508.97|506.87|7
1732829610000|2024-11-28 21:33:30|509.02|506.92|508.95|506.85|509.02|506.92|508.93|506.83|7
1732829630000|2024-11-28 21:33:50|508.94|506.84|508.84|506.74|508.95|506.85|508.84|506.74|4
1732829640000|2024-11-28 21:34:00|508.83|506.73|508.8|506.7|508.84|506.74|508.8|506.7|6
1732829650000|2024-11-28 21:34:10|508.79|506.69|508.77|506.67|508.81|506.71|508.77|506.67|8
1732829660000|2024-11-28 21:34:20|508.76|506.66|508.77|506.67|508.77|506.67|508.71|506.61|3
1732829670000|2024-11-28 21:34:30|508.78|506.68|508.81|506.71|508.82|506.72|508.78|506.68|5
1732829680000|2024-11-28 21:34:40|508.8|506.7|508.8|506.7|508.82|506.72|508.8|506.7|5
1732829690000|2024-11-28 21:34:50|508.81|506.71|508.69|506.59|508.82|506.72|508.69|506.59|7
1732829700000|2024-11-28 21:35:00|508.68|506.58|508.83|506.73|508.84|506.74|508.68|506.58|10
1732829710000|2024-11-28 21:35:10|508.84|506.74|508.88|506.78|508.89|506.79|508.84|506.74|8
1732829720000|2024-11-28 21:35:20|508.89|506.79|508.91|506.81|508.91|506.81|508.89|506.79|3
1732829730000|2024-11-28 21:35:30|508.92|506.82|508.98|506.88|508.98|506.88|508.92|506.82|5
1732829740000|2024-11-28 21:35:40|508.99|506.89|509.05|506.95|509.05|506.95|508.99|506.89|9
1732829750000|2024-11-28 21:35:50|509.04|506.94|509.07|506.97|509.1|507|509.04|506.94|8
1732829760000|2024-11-28 21:36:00|509.16|507.06|509.24|507.14|509.24|507.14|509.16|507.06|8
1732829770000|2024-11-28 21:36:10|509.27|507.17|509.42|507.32|509.43|507.33|509.27|507.17|7
1732829780000|2024-11-28 21:36:20|509.43|507.33|509.53|507.43|509.53|507.43|509.43|507.33|10
1732829790000|2024-11-28 21:36:30|509.54|507.44|509.62|507.52|509.62|507.52|509.54|507.44|5
1732829800000|2024-11-28 21:36:40|509.63|507.53|509.55|507.45|509.64|507.54|509.54|507.44|7
1732829810000|2024-11-28 21:36:50|509.54|507.44|509.6|507.5|509.61|507.51|509.53|507.43|8
1732829820000|2024-11-28 21:37:00|509.63|507.53|509.66|507.56|509.66|507.56|509.62|507.52|4
1732829830000|2024-11-28 21:37:10|509.67|507.57|509.87|507.77|509.89|507.79|509.67|507.57|11
1732829840000|2024-11-28 21:37:20|509.88|507.78|509.93|507.83|509.93|507.83|509.88|507.78|3
1732829850000|2024-11-28 21:37:30|509.94|507.84|509.97|507.87|509.98|507.88|509.94|507.84|3
1732829860000|2024-11-28 21:37:40|509.98|507.88|510.08|507.98|510.1|508|509.98|507.88|9
1732829870000|2024-11-28 21:37:50|510.09|507.99|510.2|508.1|510.21|508.11|510.09|507.99|6
1732829880000|2024-11-28 21:38:00|510.21|508.11|510.14|508.04|510.21|508.11|510.14|508.04|4
1732829890000|2024-11-28 21:38:10|510.13|508.03|510.07|507.97|510.13|508.03|510.07|507.97|3
1732829900000|2024-11-28 21:38:20|510.08|507.98|510.3|508.2|510.31|508.21|510.08|507.98|4
1732829910000|2024-11-28 21:38:30|510.29|508.19|510.29|508.19|510.29|508.19|510.28|508.18|3
1732829920000|2024-11-28 21:38:40|510.28|508.18|510.31|508.21|510.31|508.21|510.28|508.18|4
1732829930000|2024-11-28 21:38:50|510.3|508.2|510.25|508.15|510.3|508.2|510.25|508.15|3
1732829940000|2024-11-28 21:39:00|510.24|508.14|510.17|508.07|510.24|508.14|510.17|508.07|3
1732829950000|2024-11-28 21:39:10|510.16|508.06|510.14|508.04|510.16|508.06|510.12|508.02|4
1732829960000|2024-11-28 21:39:20|510.04|507.94|510.09|507.99|510.1|508|510.03|507.93|6
1732829970000|2024-11-28 21:39:30|510.1|508|510.1|508|510.11|508.01|510.1|508|3
1732829980000|2024-11-28 21:39:40|510.09|507.99|510.08|507.98|510.09|507.99|510.07|507.97|4
1732829990000|2024-11-28 21:39:50|510.09|507.99|510.29|508.19|510.31|508.21|510.05|507.95|9
1732830000000|2024-11-28 21:40:00|510.3|508.2|510.3|508.2|510.3|508.2|510.3|508.2|1
1732830010000|2024-11-28 21:40:10|510.29|508.19|510.23|508.13|510.29|508.19|510.23|508.13|4
1732830020000|2024-11-28 21:40:20|510.17|508.07|510.17|508.07|510.18|508.08|510.16|508.06|4
1732830030000|2024-11-28 21:40:30|510.18|508.08|510.19|508.09|510.19|508.09|510.18|508.08|2
1732830040000|2024-11-28 21:40:40|510.18|508.08|510.11|508.01|510.18|508.08|510.11|508.01|3
1732830050000|2024-11-28 21:40:50|510.1|508|510.1|508|510.1|508|510.1|508|1
1732830060000|2024-11-28 21:41:00|510.09|507.99|510.12|508.02|510.14|508.04|510.09|507.99|4
1732830070000|2024-11-28 21:41:10|510.11|508.01|510.02|507.92|510.11|508.01|510.01|507.91|5
1732830080000|2024-11-28 21:41:20|510.06|507.96|510.14|508.04|510.15|508.05|510.05|507.95|7
1732830090000|2024-11-28 21:41:30|510.13|508.03|510.12|508.02|510.13|508.03|510.12|508.02|2
1732830100000|2024-11-28 21:41:40|510.11|508.01|510.11|508.01|510.12|508.02|510.09|507.99|7
1732830110000|2024-11-28 21:41:50|510.14|508.04|510.24|508.14|510.33|508.23|510.14|508.04|7
1732830120000|2024-11-28 21:42:00|510.23|508.13|510.21|508.11|510.23|508.13|510.21|508.11|3
1732830130000|2024-11-28 21:42:10|510.19|508.09|510.13|508.03|510.19|508.09|510.13|508.03|6
1732830140000|2024-11-28 21:42:20|510.12|508.02|510.18|508.08|510.22|508.12|510.12|508.02|8
1732830150000|2024-11-28 21:42:30|510.17|508.07|510.1|508|510.17|508.07|510.1|508|8
1732830160000|2024-11-28 21:42:40|510.11|508.01|510.12|508.02|510.12|508.02|510.11|508.01|2
1732830170000|2024-11-28 21:42:50|510.11|508.01|510.05|507.95|510.11|508.01|510.05|507.95|7
1732830180000|2024-11-28 21:43:00|510.04|507.94|510.01|507.91|510.04|507.94|510.01|507.91|4
1732830190000|2024-11-28 21:43:10|510.05|507.95|510.04|507.94|510.05|507.95|510.04|507.94|2
1732830200000|2024-11-28 21:43:20|510|507.9|509.96|507.86|510|507.9|509.96|507.86|3
1732830210000|2024-11-28 21:43:30|509.97|507.87|509.89|507.79|509.97|507.87|509.89|507.79|9
1732830220000|2024-11-28 21:43:40|509.88|507.78|509.85|507.75|509.88|507.78|509.85|507.75|4
1732830230000|2024-11-28 21:43:50|509.84|507.74|509.74|507.64|509.84|507.74|509.74|507.64|5
1732830240000|2024-11-28 21:44:00|509.71|507.61|509.8|507.7|509.85|507.75|509.62|507.52|14
1732830250000|2024-11-28 21:44:10|509.79|507.69|509.77|507.67|509.79|507.69|509.77|507.67|3
1732830260000|2024-11-28 21:44:20|509.71|507.61|509.71|507.61|509.71|507.61|509.71|507.61|1
1732830270000|2024-11-28 21:44:30|509.7|507.6|509.65|507.55|509.7|507.6|509.65|507.55|4
1732830280000|2024-11-28 21:44:40|509.64|507.54|509.46|507.36|509.64|507.54|509.46|507.36|14
1732830290000|2024-11-28 21:44:50|509.45|507.35|509.44|507.34|509.45|507.35|509.44|507.34|2
1732830300000|2024-11-28 21:45:00|509.43|507.33|509.43|507.33|509.43|507.33|509.38|507.28|9
1732830310000|2024-11-28 21:45:10|509.48|507.38|509.65|507.55|509.66|507.56|509.46|507.36|6
1732830330000|2024-11-28 21:45:30|509.63|507.53|509.54|507.44|509.63|507.53|509.54|507.44|9
1732830340000|2024-11-28 21:45:40|509.51|507.41|509.45|507.35|509.51|507.41|509.44|507.34|9
1732830350000|2024-11-28 21:45:50|509.44|507.34|509.43|507.33|509.44|507.34|509.43|507.33|2
1732830360000|2024-11-28 21:46:00|509.44|507.34|509.56|507.46|509.57|507.47|509.44|507.34|6
1732830380000|2024-11-28 21:46:20|509.57|507.47|509.39|507.29|509.58|507.48|509.39|507.29|9
1732830390000|2024-11-28 21:46:30|509.38|507.28|509.29|507.19|509.38|507.28|509.27|507.17|8
1732830400000|2024-11-28 21:46:40|509.27|507.17|509.3|507.2|509.3|507.2|509.26|507.16|7
1732830410000|2024-11-28 21:46:50|509.35|507.25|509.3|507.2|509.35|507.25|509.3|507.2|2
1732830420000|2024-11-28 21:47:00|509.26|507.16|509.27|507.17|509.27|507.17|509.26|507.16|2
1732830430000|2024-11-28 21:47:10|509.26|507.16|509.4|507.3|509.4|507.3|509.26|507.16|10
1732830440000|2024-11-28 21:47:20|509.39|507.29|509.6|507.5|509.6|507.5|509.39|507.29|8
1732830450000|2024-11-28 21:47:30|509.65|507.55|510|507.9|510|507.9|509.65|507.55|19
1732830460000|2024-11-28 21:47:40|510.01|507.91|510.11|508.01|510.11|508.01|510.01|507.91|12
1732830470000|2024-11-28 21:47:50|510.12|508.02|510.19|508.09|510.19|508.09|510.12|508.02|8
1732830480000|2024-11-28 21:48:00|510.18|508.08|510.14|508.04|510.24|508.14|510.14|508.04|9
1732830490000|2024-11-28 21:48:10|510.1|508|509.98|507.88|510.1|508|509.97|507.87|7
1732830500000|2024-11-28 21:48:20|509.93|507.83|509.95|507.85|509.95|507.85|509.93|507.83|3
1732830510000|2024-11-28 21:48:30|510.02|507.92|510.02|507.92|510.02|507.92|510.01|507.91|3
1732830520000|2024-11-28 21:48:40|510|507.9|509.98|507.88|510|507.9|509.97|507.87|5
1732830530000|2024-11-28 21:48:50|509.99|507.89|510.05|507.95|510.05|507.95|509.99|507.89|6
1732830540000|2024-11-28 21:49:00|510.06|507.96|509.97|507.87|510.07|507.97|509.97|507.87|6
1732830550000|2024-11-28 21:49:10|509.96|507.86|509.85|507.75|509.96|507.86|509.85|507.75|7
1732830560000|2024-11-28 21:49:20|509.86|507.76|509.89|507.79|509.9|507.8|509.85|507.75|5
1732830570000|2024-11-28 21:49:30|509.9|507.8|509.93|507.83|509.93|507.83|509.9|507.8|4
1732830580000|2024-11-28 21:49:40|509.97|507.87|510.03|507.93|510.04|507.94|509.97|507.87|5
1732830590000|2024-11-28 21:49:50|510.05|507.95|509.96|507.86|510.06|507.96|509.96|507.86|5
1732830600000|2024-11-28 21:50:00|509.9|507.8|510.12|508.02|510.12|508.02|509.9|507.8|3
1732830610000|2024-11-28 21:50:10|510.11|508.01|510.12|508.02|510.12|508.02|510.1|508|3
1732830630000|2024-11-28 21:50:30|510.11|508.01|510.09|507.99|510.11|508.01|510.09|507.99|5
1732830640000|2024-11-28 21:50:40|510.1|508|510.11|508.01|510.11|508.01|510.1|508|2
1732830650000|2024-11-28 21:50:50|510.12|508.02|510.11|508.01|510.13|508.03|510.08|507.98|6
1732830660000|2024-11-28 21:51:00|510.07|507.97|509.86|507.76|510.07|507.97|509.84|507.74|8
1732830670000|2024-11-28 21:51:10|509.85|507.75|509.83|507.73|509.85|507.75|509.83|507.73|3
1732830680000|2024-11-28 21:51:20|509.82|507.72|509.82|507.72|509.82|507.72|509.8|507.7|7
1732830690000|2024-11-28 21:51:30|509.81|507.71|509.85|507.75|509.85|507.75|509.81|507.71|5
1732830700000|2024-11-28 21:51:40|509.86|507.76|509.86|507.76|509.92|507.82|509.86|507.76|6
1732830710000|2024-11-28 21:51:50|509.87|507.77|509.93|507.83|509.93|507.83|509.87|507.77|6
1732830720000|2024-11-28 21:52:00|509.92|507.82|509.93|507.83|509.93|507.83|509.9|507.8|7
1732830730000|2024-11-28 21:52:10|509.96|507.86|509.95|507.85|509.96|507.86|509.95|507.85|2
1732830740000|2024-11-28 21:52:20|509.94|507.84|509.88|507.78|509.94|507.84|509.83|507.73|9
1732830750000|2024-11-28 21:52:30|509.89|507.79|509.97|507.87|509.97|507.87|509.89|507.79|3
1732830760000|2024-11-28 21:52:40|509.96|507.86|509.96|507.86|509.97|507.87|509.96|507.86|3
1732830770000|2024-11-28 21:52:50|509.92|507.82|509.89|507.79|509.96|507.86|509.87|507.77|12
1732830780000|2024-11-28 21:53:00|509.88|507.78|510.09|507.99|510.1|508|509.88|507.78|12
1732830790000|2024-11-28 21:53:10|510.1|508|510.08|507.98|510.11|508.01|510.08|507.98|7
1732830800000|2024-11-28 21:53:20|510.07|507.97|509.83|507.73|510.07|507.97|509.83|507.73|12
1732830810000|2024-11-28 21:53:30|509.82|507.72|509.9|507.8|509.9|507.8|509.81|507.71|8
1732830820000|2024-11-28 21:53:40|509.96|507.86|509.92|507.82|510.13|508.03|509.92|507.82|15
1732830830000|2024-11-28 21:53:50|509.91|507.81|509.86|507.76|509.91|507.81|509.86|507.76|6
1732830840000|2024-11-28 21:54:00|510.11|508.01|509.97|507.87|510.11|508.01|509.97|507.87|11
1732830850000|2024-11-28 21:54:10|509.98|507.88|510.05|507.95|510.05|507.95|509.98|507.88|8
1732830860000|2024-11-28 21:54:20|510.06|507.96|510.02|507.92|510.17|508.07|510.01|507.91|11
1732830870000|2024-11-28 21:54:30|510.01|507.91|509.98|507.88|510.03|507.93|509.98|507.88|4
1732830880000|2024-11-28 21:54:40|509.97|507.87|509.98|507.88|510|507.9|509.96|507.86|5
1732830890000|2024-11-28 21:54:50|509.97|507.87|509.89|507.79|509.97|507.87|509.88|507.78|5
1732830900000|2024-11-28 21:55:00|509.9|507.8|509.93|507.83|509.93|507.83|509.9|507.8|6
1732830910000|2024-11-28 21:55:10|509.98|507.88|510.08|507.98|510.08|507.98|509.98|507.88|8
1732830920000|2024-11-28 21:55:20|510.09|507.99|510.1|508|510.1|508|510.09|507.99|4
1732830930000|2024-11-28 21:55:30|510.16|508.06|510.33|508.23|510.34|508.24|510.16|508.06|11
1732830940000|2024-11-28 21:55:40|510.34|508.24|510.44|508.34|510.44|508.34|510.34|508.24|7
1732830950000|2024-11-28 21:55:50|510.45|508.35|510.39|508.29|510.49|508.39|510.39|508.29|5
1732830960000|2024-11-28 21:56:00|510.38|508.28|510.32|508.22|510.38|508.28|510.27|508.17|11
1732830970000|2024-11-28 21:56:10|510.33|508.23|510.38|508.28|510.38|508.28|510.33|508.23|4
1732830980000|2024-11-28 21:56:20|510.39|508.29|510.28|508.18|510.4|508.3|510.28|508.18|6
1732830990000|2024-11-28 21:56:30|510.29|508.19|510.37|508.27|510.37|508.27|510.29|508.19|5
1732831000000|2024-11-28 21:56:40|510.36|508.26|510.31|508.21|510.37|508.27|510.31|508.21|4
1732831010000|2024-11-28 21:56:50|510.3|508.2|510.29|508.19|510.3|508.2|510.29|508.19|2
1732831020000|2024-11-28 21:57:00|510.28|508.18|510.19|508.09|510.28|508.18|510.19|508.09|7
1732831040000|2024-11-28 21:57:20|510.16|508.06|509.97|507.87|510.16|508.06|509.85|507.75|15
1732831050000|2024-11-28 21:57:30|509.96|507.86|509.96|507.86|509.96|507.86|509.95|507.85|3
1732831060000|2024-11-28 21:57:40|509.97|507.87|510.02|507.92|510.02|507.92|509.97|507.87|4
1732831070000|2024-11-28 21:57:50|510.03|507.93|510.03|507.93|510.03|507.93|510.03|507.93|1
1732831080000|2024-11-28 21:58:00|510.04|507.94|510.06|507.96|510.07|507.97|510.01|507.91|10
1732831090000|2024-11-28 21:58:10|510.07|507.97|510.14|508.04|510.14|508.04|510.07|507.97|5
1732831100000|2024-11-28 21:58:20|510.15|508.05|510.19|508.09|510.19|508.09|510.15|508.05|2
1732831110000|2024-11-28 21:58:30|510.18|508.08|510.13|508.03|510.18|508.08|510.12|508.02|5
1732831120000|2024-11-28 21:58:40|510.12|508.02|510.16|508.06|510.16|508.06|510.12|508.02|4
1732831130000|2024-11-28 21:58:50|510.12|508.02|510.08|507.98|510.12|508.02|510.06|507.96|5
1732831140000|2024-11-28 21:59:00|510.09|507.99|510.25|508.15|510.29|508.19|510.09|507.99|8
1732831150000|2024-11-28 21:59:10|510.26|508.16|510.25|508.15|510.26|508.16|510.25|508.15|2
1732831160000|2024-11-28 21:59:20|510.24|508.14|510.26|508.16|510.27|508.17|510.18|508.08|7
1732831170000|2024-11-28 21:59:30|510.25|508.15|510.35|508.25|510.35|508.25|510.25|508.15|5
1732831180000|2024-11-28 21:59:40|510.34|508.24|510.31|508.21|510.34|508.24|510.31|508.21|4
1732831190000|2024-11-28 21:59:50|510.32|508.22|510.31|508.21|510.37|508.27|510.31|508.21|4
1732831200000|2024-11-28 22:00:00|510.3|508.2|510.29|508.19|510.3|508.2|510.29|508.19|2
1732831210000|2024-11-28 22:00:10|510.28|508.18|510.18|508.08|510.28|508.18|510.18|508.08|5
1732831220000|2024-11-28 22:00:20|510.17|508.07|510.15|508.05|510.2|508.1|510.13|508.03|9
1732831230000|2024-11-28 22:00:30|510.16|508.06|510.18|508.08|510.22|508.12|510.15|508.05|11
1732831240000|2024-11-28 22:00:40|510.15|508.05|510.07|507.97|510.15|508.05|510.06|507.96|11
1732831250000|2024-11-28 22:00:50|510.12|508.02|510.02|507.92|510.12|508.02|510.02|507.92|5
1732831260000|2024-11-28 22:01:00|510.01|507.91|509.99|507.89|510.01|507.91|509.99|507.89|3
1732831270000|2024-11-28 22:01:10|510|507.9|509.97|507.87|510.01|507.91|509.95|507.85|8
1732831280000|2024-11-28 22:01:20|509.96|507.86|509.96|507.86|509.97|507.87|509.91|507.81|8
1732831290000|2024-11-28 22:01:30|509.95|507.85|509.85|507.75|509.95|507.85|509.85|507.75|8
1732831300000|2024-11-28 22:01:40|509.84|507.74|509.75|507.65|509.84|507.74|509.75|507.65|8
1732831310000|2024-11-28 22:01:50|509.74|507.64|509.73|507.63|509.74|507.64|509.73|507.63|2
1732831320000|2024-11-28 22:02:00|509.72|507.62|510.06|507.96|510.06|507.96|509.72|507.62|15
1732831330000|2024-11-28 22:02:10|510.05|507.95|509.91|507.81|510.05|507.95|509.91|507.81|10
1732831340000|2024-11-28 22:02:20|509.9|507.8|509.94|507.84|509.94|507.84|509.9|507.8|2
1732831350000|2024-11-28 22:02:30|510.08|507.98|510.04|507.94|510.08|507.98|510.04|507.94|5
1732831360000|2024-11-28 22:02:40|510.03|507.93|510.05|507.95|510.05|507.95|510.03|507.93|3
1732831370000|2024-11-28 22:02:50|510.06|507.96|510.02|507.92|510.07|507.97|510.01|507.91|4
1732831380000|2024-11-28 22:03:00|510.03|507.93|510.11|508.01|510.17|508.07|510.03|507.93|6
1732831390000|2024-11-28 22:03:10|510.1|508|510.05|507.95|510.1|508|509.98|507.88|9
1732831400000|2024-11-28 22:03:20|510.06|507.96|510.04|507.94|510.22|508.12|510.04|507.94|15
1732831410000|2024-11-28 22:03:30|510.03|507.93|510|507.9|510.04|507.94|509.98|507.88|5
1732831420000|2024-11-28 22:03:40|510.01|507.91|510.04|507.94|510.05|507.95|510.01|507.91|6
1732831430000|2024-11-28 22:03:50|509.92|507.82|510.01|507.91|510.02|507.92|509.92|507.82|6
1732831440000|2024-11-28 22:04:00|510|507.9|510|507.9|510.04|507.94|509.99|507.89|5
1732831450000|2024-11-28 22:04:10|510.01|507.91|510.03|507.93|510.03|507.93|510.01|507.91|3
1732831460000|2024-11-28 22:04:20|510.08|507.98|510.24|508.14|510.24|508.14|510.08|507.98|11
1732831470000|2024-11-28 22:04:30|510.23|508.13|510.34|508.24|510.34|508.24|510.22|508.12|9
1732831480000|2024-11-28 22:04:40|510.35|508.25|510.39|508.29|510.39|508.29|510.35|508.25|5
1732831490000|2024-11-28 22:04:50|510.4|508.3|510.45|508.35|510.48|508.38|510.4|508.3|8
1732831500000|2024-11-28 22:05:00|510.44|508.34|510.45|508.35|510.46|508.36|510.41|508.31|9
1732831510000|2024-11-28 22:05:10|510.44|508.34|510.27|508.17|510.44|508.34|510.27|508.17|13
1732831520000|2024-11-28 22:05:20|510.26|508.16|510.17|508.07|510.26|508.16|510.17|508.07|11
1732831530000|2024-11-28 22:05:30|510.16|508.06|510.16|508.06|510.16|508.06|510.16|508.06|1
1732831540000|2024-11-28 22:05:40|510.21|508.11|510.14|508.04|510.21|508.11|510.14|508.04|7
1732831550000|2024-11-28 22:05:50|510.13|508.03|510.12|508.02|510.13|508.03|510.12|508.02|2
1732831560000|2024-11-28 22:06:00|510.08|507.98|510.06|507.96|510.08|507.98|510.06|507.96|3
1732831570000|2024-11-28 22:06:10|510.05|507.95|510.1|508|510.12|508.02|510.05|507.95|9
1732831580000|2024-11-28 22:06:20|510.09|507.99|510.01|507.91|510.09|507.99|510|507.9|9
1732831590000|2024-11-28 22:06:30|510.07|507.97|510.05|507.95|510.07|507.97|510.04|507.94|3
1732831600000|2024-11-28 22:06:40|510.13|508.03|510.22|508.12|510.23|508.13|510.13|508.03|8
1732831610000|2024-11-28 22:06:50|510.27|508.17|510.27|508.17|510.29|508.19|510.22|508.12|7
1732831620000|2024-11-28 22:07:00|510.28|508.18|510.21|508.11|510.28|508.18|510.21|508.11|5
1732831630000|2024-11-28 22:07:10|510.16|508.06|510.06|507.96|510.17|508.07|510.06|507.96|9
1732831640000|2024-11-28 22:07:20|510.05|507.95|509.89|507.79|510.05|507.95|509.89|507.79|10
1732831650000|2024-11-28 22:07:30|509.88|507.78|509.78|507.68|509.88|507.78|509.76|507.66|8
1732831660000|2024-11-28 22:07:40|509.77|507.67|509.7|507.6|509.77|507.67|509.7|507.6|7
1732831670000|2024-11-28 22:07:50|509.65|507.55|509.67|507.57|509.67|507.57|509.57|507.47|15
1732831680000|2024-11-28 22:08:00|509.79|507.69|509.69|507.59|509.79|507.69|509.69|507.59|7
1732831690000|2024-11-28 22:08:10|509.68|507.58|509.84|507.74|509.85|507.75|509.68|507.58|14
1732831700000|2024-11-28 22:08:20|509.85|507.75|509.87|507.77|509.89|507.79|509.84|507.74|8
1732831710000|2024-11-28 22:08:30|509.93|507.83|509.92|507.82|509.93|507.83|509.91|507.81|4
1732831720000|2024-11-28 22:08:40|509.71|507.61|509.83|507.73|509.83|507.73|509.71|507.61|12
1732831730000|2024-11-28 22:08:50|509.84|507.74|509.95|507.85|509.96|507.86|509.84|507.74|4
1732831740000|2024-11-28 22:09:00|509.9|507.8|509.88|507.78|509.9|507.8|509.88|507.78|3
1732831750000|2024-11-28 22:09:10|509.89|507.79|509.89|507.79|509.89|507.79|509.89|507.79|1
1732831760000|2024-11-28 22:09:20|509.84|507.74|509.82|507.72|509.84|507.74|509.73|507.63|8
1732831770000|2024-11-28 22:09:30|509.81|507.71|509.74|507.64|509.81|507.71|509.74|507.64|5
1732831780000|2024-11-28 22:09:40|509.73|507.63|509.73|507.63|509.73|507.63|509.73|507.63|1
1732831790000|2024-11-28 22:09:50|509.74|507.64|509.7|507.6|509.74|507.64|509.69|507.59|5
1732831800000|2024-11-28 22:10:00|509.71|507.61|509.69|507.59|509.71|507.61|509.69|507.59|3
1732831810000|2024-11-28 22:10:10|509.6|507.5|509.58|507.48|509.61|507.51|509.58|507.48|5
1732831820000|2024-11-28 22:10:20|509.57|507.47|509.51|507.41|509.57|507.47|509.51|507.41|6
1732831830000|2024-11-28 22:10:30|509.5|507.4|509.5|507.4|509.5|507.4|509.5|507.4|1
1732831840000|2024-11-28 22:10:40|509.49|507.39|509.51|507.41|509.51|507.41|509.47|507.37|4
1732831850000|2024-11-28 22:10:50|509.5|507.4|509.5|507.4|509.5|507.4|509.5|507.4|1
1732831860000|2024-11-28 22:11:00|509.49|507.39|509.55|507.45|509.55|507.45|509.47|507.37|6
1732831870000|2024-11-28 22:11:10|509.59|507.49|509.68|507.58|509.68|507.58|509.59|507.49|5
1732831880000|2024-11-28 22:11:20|509.69|507.59|509.8|507.7|509.81|507.71|509.69|507.59|5
1732831890000|2024-11-28 22:11:30|509.79|507.69|509.76|507.66|509.79|507.69|509.76|507.66|4
1732831900000|2024-11-28 22:11:40|509.75|507.65|509.75|507.65|509.75|507.65|509.73|507.63|5
1732831910000|2024-11-28 22:11:50|509.76|507.66|509.67|507.57|509.76|507.66|509.67|507.57|3
1732831920000|2024-11-28 22:12:00|509.72|507.62|509.82|507.72|509.82|507.72|509.72|507.62|6
1732831930000|2024-11-28 22:12:10|509.83|507.73|510.13|508.03|510.13|508.03|509.83|507.73|14
1732831940000|2024-11-28 22:12:20|510.14|508.04|510.17|508.07|510.19|508.09|510.14|508.04|4
1732831950000|2024-11-28 22:12:30|510.14|508.04|510.04|507.94|510.14|508.04|510.03|507.93|5
1732831960000|2024-11-28 22:12:40|510.05|507.95|510.14|508.04|510.15|508.05|510.03|507.93|6
1732831970000|2024-11-28 22:12:50|510.15|508.05|510.19|508.09|510.19|508.09|510.15|508.05|5
1732831980000|2024-11-28 22:13:00|510.2|508.1|510.21|508.11|510.21|508.11|510.18|508.08|6
1732831990000|2024-11-28 22:13:10|510.2|508.1|510.21|508.11|510.21|508.11|510.2|508.1|4
1732832000000|2024-11-28 22:13:20|510.2|508.1|510.41|508.31|510.41|508.31|510.2|508.1|6
1732832010000|2024-11-28 22:13:30|510.4|508.3|510.39|508.29|510.4|508.3|510.39|508.29|2
1732832020000|2024-11-28 22:13:40|510.4|508.3|510.47|508.37|510.47|508.37|510.4|508.3|5
1732832030000|2024-11-28 22:13:50|510.57|508.47|510.54|508.44|510.57|508.47|510.54|508.44|4
1732832040000|2024-11-28 22:14:00|510.5|508.4|510.44|508.34|510.5|508.4|510.43|508.33|3
1732832050000|2024-11-28 22:14:10|510.45|508.35|510.48|508.38|510.49|508.39|510.45|508.35|6
1732832070000|2024-11-28 22:14:30|510.52|508.42|510.54|508.44|510.56|508.46|510.51|508.41|9
1732832080000|2024-11-28 22:14:40|510.53|508.43|510.48|508.38|510.53|508.43|510.47|508.37|4
1732832090000|2024-11-28 22:14:50|510.49|508.39|510.69|508.59|510.71|508.61|510.49|508.39|6
1732832100000|2024-11-28 22:15:00|510.61|508.51|510.58|508.48|510.61|508.51|510.52|508.42|12
1732832110000|2024-11-28 22:15:10|510.59|508.49|510.64|508.54|510.64|508.54|510.59|508.49|3
1732832120000|2024-11-28 22:15:20|510.68|508.58|510.78|508.68|510.8|508.7|510.68|508.58|5
1732832130000|2024-11-28 22:15:30|510.79|508.69|510.79|508.69|510.79|508.69|510.79|508.69|1
1732832140000|2024-11-28 22:15:40|510.78|508.68|510.77|508.67|510.78|508.68|510.77|508.67|2
1732832150000|2024-11-28 22:15:50|510.78|508.68|511.02|508.92|511.03|508.93|510.78|508.68|6
1732832170000|2024-11-28 22:16:10|511.01|508.91|510.97|508.87|511.01|508.91|510.97|508.87|5
1732832180000|2024-11-28 22:16:20|510.96|508.86|510.95|508.85|510.96|508.86|510.95|508.85|2
1732832190000|2024-11-28 22:16:30|510.91|508.81|510.92|508.82|510.96|508.86|510.86|508.76|9
1732832200000|2024-11-28 22:16:40|510.93|508.83|511.13|509.03|511.14|509.04|510.93|508.83|5
1732832210000|2024-11-28 22:16:50|511.12|509.02|511.11|509.01|511.12|509.02|511.11|509.01|2
1732832220000|2024-11-28 22:17:00|511.1|509|511.18|509.08|511.19|509.09|511.1|509|7
1732832230000|2024-11-28 22:17:10|511.19|509.09|511.25|509.15|511.25|509.15|511.19|509.09|5
1732832240000|2024-11-28 22:17:20|511.26|509.16|511.26|509.16|511.26|509.16|511.25|509.15|3
1732832250000|2024-11-28 22:17:30|511.27|509.17|511.29|509.19|511.29|509.19|511.27|509.17|3
1732832260000|2024-11-28 22:17:40|511.34|509.24|511.36|509.26|511.36|509.26|511.34|509.24|5
1732832270000|2024-11-28 22:17:50|511.26|509.16|511.47|509.37|511.47|509.37|511.26|509.16|3
1732832280000|2024-11-28 22:18:00|511.46|509.36|511.47|509.37|511.47|509.37|511.46|509.36|2
1732832290000|2024-11-28 22:18:10|511.46|509.36|511.45|509.35|511.47|509.37|511.45|509.35|4
1732832300000|2024-11-28 22:18:20|511.4|509.3|511.4|509.3|511.4|509.3|511.4|509.3|1
1732832310000|2024-11-28 22:18:30|511.41|509.31|511.4|509.3|511.41|509.31|511.4|509.3|2
1732832330000|2024-11-28 22:18:50|511.41|509.31|511.49|509.39|511.49|509.39|511.41|509.31|2
1732832340000|2024-11-28 22:19:00|511.48|509.38|511.47|509.37|511.48|509.38|511.47|509.37|2
1732832350000|2024-11-28 22:19:10|511.46|509.36|511.32|509.22|511.46|509.36|511.32|509.22|5
1732832360000|2024-11-28 22:19:20|511.23|509.13|511.25|509.15|511.25|509.15|511.23|509.13|5
1732832370000|2024-11-28 22:19:30|511.45|509.35|511.48|509.38|511.48|509.38|511.45|509.35|5
1732832380000|2024-11-28 22:19:40|511.55|509.45|511.6|509.5|511.61|509.51|511.55|509.45|5
1732832390000|2024-11-28 22:19:50|511.61|509.51|511.62|509.52|511.62|509.52|511.61|509.51|4
1732832400000|2024-11-28 22:20:00|511.63|509.53|511.89|509.79|511.89|509.79|511.63|509.53|10
1732832410000|2024-11-28 22:20:10|511.9|509.8|511.9|509.8|511.9|509.8|511.9|509.8|1
1732832420000|2024-11-28 22:20:20|511.89|509.79|511.89|509.79|511.89|509.79|511.89|509.79|1
1732832430000|2024-11-28 22:20:30|511.9|509.8|511.87|509.77|511.91|509.81|511.87|509.77|4
1732832440000|2024-11-28 22:20:40|511.86|509.76|511.85|509.75|511.86|509.76|511.85|509.75|2
1732832450000|2024-11-28 22:20:50|511.86|509.76|511.94|509.84|511.94|509.84|511.86|509.76|5
1732832460000|2024-11-28 22:21:00|511.95|509.85|511.99|509.89|511.99|509.89|511.95|509.85|5
1732832470000|2024-11-28 22:21:10|512|509.9|511.9|509.8|512|509.9|511.9|509.8|8
1732832480000|2024-11-28 22:21:20|511.91|509.81|512.03|509.93|512.03|509.93|511.91|509.81|5
1732832490000|2024-11-28 22:21:30|512.02|509.92|512.06|509.96|512.06|509.96|512.01|509.91|3
1732832500000|2024-11-28 22:21:40|512.05|509.95|512.01|509.91|512.05|509.95|512.01|509.91|5
1732832510000|2024-11-28 22:21:50|512.06|509.96|511.98|509.88|512.06|509.96|511.97|509.87|6
1732832520000|2024-11-28 22:22:00|511.97|509.87|511.93|509.83|511.97|509.87|511.89|509.79|6
1732832530000|2024-11-28 22:22:10|511.94|509.84|511.97|509.87|511.97|509.87|511.93|509.83|7
1732832540000|2024-11-28 22:22:20|511.96|509.86|512.24|510.14|512.25|510.15|511.95|509.85|8
1732832550000|2024-11-28 22:22:30|512.23|510.13|512.23|510.13|512.23|510.13|512.23|510.13|1
1732832560000|2024-11-28 22:22:40|512.22|510.12|512.2|510.1|512.22|510.12|512.2|510.1|3
1732832570000|2024-11-28 22:22:50|512.21|510.11|512.22|510.12|512.22|510.12|512.21|510.11|2
1732832580000|2024-11-28 22:23:00|512.23|510.13|512.23|510.13|512.23|510.13|512.23|510.13|1
1732832590000|2024-11-28 22:23:10|512.22|510.12|512.2|510.1|512.22|510.12|512.17|510.07|6
1732832600000|2024-11-28 22:23:20|512.19|510.09|512.19|510.09|512.19|510.09|512.19|510.09|1
1732832620000|2024-11-28 22:23:40|512.2|510.1|512.18|510.08|512.2|510.1|512.18|510.08|3
1732832630000|2024-11-28 22:23:50|512.14|510.04|512.15|510.05|512.15|510.05|512.14|510.04|2
1732832640000|2024-11-28 22:24:00|512.16|510.06|512.22|510.12|512.22|510.12|512.11|510.01|7
1732832650000|2024-11-28 22:24:10|512.23|510.13|512.37|510.27|512.37|510.27|512.23|510.13|5
1732832660000|2024-11-28 22:24:20|512.38|510.28|512.49|510.39|512.49|510.39|512.38|510.28|6
1732832670000|2024-11-28 22:24:30|512.5|510.4|512.55|510.45|512.55|510.45|512.5|510.4|6
1732832680000|2024-11-28 22:24:40|512.56|510.46|512.58|510.48|512.58|510.48|512.56|510.46|3
1732832690000|2024-11-28 22:24:50|512.63|510.53|512.62|510.52|512.63|510.53|512.62|510.52|2
1732832700000|2024-11-28 22:25:00|512.61|510.51|512.61|510.51|512.61|510.51|512.61|510.51|1
1732832710000|2024-11-28 22:25:10|512.7|510.6|512.7|510.6|512.7|510.6|512.68|510.58|8
1732832720000|2024-11-28 22:25:20|512.71|510.61|512.74|510.64|512.74|510.64|512.71|510.61|4
1732832730000|2024-11-28 22:25:30|512.73|510.63|512.78|510.68|512.78|510.68|512.73|510.63|6
1732832740000|2024-11-28 22:25:40|512.77|510.67|512.79|510.69|512.8|510.7|512.76|510.66|8
1732832750000|2024-11-28 22:25:50|512.82|510.72|512.84|510.74|512.9|510.8|512.81|510.71|6
1732832760000|2024-11-28 22:26:00|512.83|510.73|512.8|510.7|512.83|510.73|512.8|510.7|4
1732832770000|2024-11-28 22:26:10|512.79|510.69|512.66|510.56|512.8|510.7|512.66|510.56|8
1732832780000|2024-11-28 22:26:20|512.65|510.55|512.62|510.52|512.65|510.55|512.62|510.52|4
1732832790000|2024-11-28 22:26:30|512.65|510.55|512.55|510.45|512.65|510.55|512.53|510.43|10
1732832800000|2024-11-28 22:26:40|512.54|510.44|512.41|510.31|512.54|510.44|512.4|510.3|6
1732832810000|2024-11-28 22:26:50|512.4|510.3|512.3|510.2|512.4|510.3|512.29|510.19|4
1732832820000|2024-11-28 22:27:00|512.29|510.19|512.04|509.94|512.29|510.19|512.04|509.94|15
1732832830000|2024-11-28 22:27:10|512.03|509.93|512.03|509.93|512.04|509.94|512.02|509.92|5
1732832840000|2024-11-28 22:27:20|512.04|509.94|512.09|509.99|512.09|509.99|512.04|509.94|2
1732832850000|2024-11-28 22:27:30|512.1|510|512.12|510.02|512.12|510.02|512.1|510|3
1732832860000|2024-11-28 22:27:40|512.13|510.03|512.34|510.24|512.34|510.24|512.13|510.03|6
1732832870000|2024-11-28 22:27:50|512.33|510.23|512.45|510.35|512.45|510.35|512.32|510.22|5
1732832880000|2024-11-28 22:28:00|512.46|510.36|512.47|510.37|512.47|510.37|512.46|510.36|2
1732832890000|2024-11-28 22:28:10|512.46|510.36|512.41|510.31|512.46|510.36|512.41|510.31|4
1732832900000|2024-11-28 22:28:20|512.4|510.3|512.4|510.3|512.4|510.3|512.4|510.3|1
1732832910000|2024-11-28 22:28:30|512.41|510.31|512.47|510.37|512.47|510.37|512.4|510.3|5
1732832920000|2024-11-28 22:28:40|512.48|510.38|512.51|510.41|512.51|510.41|512.48|510.38|4
1732832930000|2024-11-28 22:28:50|512.56|510.46|512.76|510.66|512.76|510.66|512.56|510.46|9
1732832940000|2024-11-28 22:29:00|512.75|510.65|512.74|510.64|512.75|510.65|512.74|510.64|2
1732832950000|2024-11-28 22:29:10|512.73|510.63|512.7|510.6|512.73|510.63|512.69|510.59|6
1732832960000|2024-11-28 22:29:20|512.69|510.59|512.72|510.62|512.72|510.62|512.63|510.53|6
1732832970000|2024-11-28 22:29:30|512.65|510.55|512.64|510.54|512.65|510.55|512.64|510.54|2
1732832980000|2024-11-28 22:29:40|512.63|510.53|512.53|510.43|512.63|510.53|512.53|510.43|6
1732832990000|2024-11-28 22:29:50|512.47|510.37|512.48|510.38|512.48|510.38|512.47|510.37|2
1732833000000|2024-11-28 22:30:00|512.67|510.57|512.55|510.45|512.67|510.57|512.55|510.45|11
1732833010000|2024-11-28 22:30:10|512.54|510.44|512.43|510.33|512.54|510.44|512.43|510.33|6
1732833020000|2024-11-28 22:30:20|512.38|510.28|512.33|510.23|512.38|510.28|512.33|510.23|6
1732833030000|2024-11-28 22:30:30|512.32|510.22|512.15|510.05|512.32|510.22|512.15|510.05|11
1732833050000|2024-11-28 22:30:50|512.14|510.04|512.38|510.28|512.38|510.28|512.1|510|8
1732833060000|2024-11-28 22:31:00|512.32|510.22|511.99|509.89|512.36|510.26|511.99|509.89|18
1732833070000|2024-11-28 22:31:10|511.98|509.88|511.76|509.66|511.98|509.88|511.76|509.66|16
1732833080000|2024-11-28 22:31:20|511.75|509.65|511.59|509.49|511.75|509.65|511.59|509.49|10
1732833090000|2024-11-28 22:31:30|511.58|509.48|511.58|509.48|511.59|509.49|511.58|509.48|3
1732833100000|2024-11-28 22:31:40|511.59|509.49|511.59|509.49|511.59|509.49|511.59|509.49|1
1732833110000|2024-11-28 22:31:50|511.6|509.5|511.78|509.68|511.79|509.69|511.59|509.49|16
1732833120000|2024-11-28 22:32:00|511.79|509.69|511.81|509.71|511.83|509.73|511.76|509.66|14
1732833130000|2024-11-28 22:32:10|511.75|509.65|511.8|509.7|511.8|509.7|511.75|509.65|8
1732833140000|2024-11-28 22:32:20|511.87|509.77|511.83|509.73|511.98|509.88|511.83|509.73|17
1732833150000|2024-11-28 22:32:30|511.82|509.72|511.68|509.58|511.82|509.72|511.63|509.53|18
1732833160000|2024-11-28 22:32:40|511.69|509.59|511.67|509.57|511.77|509.67|511.66|509.56|12
1732833170000|2024-11-28 22:32:50|511.68|509.58|511.77|509.67|511.77|509.67|511.68|509.58|10
1732833180000|2024-11-28 22:33:00|511.78|509.68|511.83|509.73|511.83|509.73|511.78|509.68|4
1732833190000|2024-11-28 22:33:10|511.88|509.78|511.97|509.87|511.97|509.87|511.88|509.78|5
1732833200000|2024-11-28 22:33:20|512.01|509.91|512.06|509.96|512.07|509.97|512.01|509.91|5
1732833210000|2024-11-28 22:33:30|512.05|509.95|511.92|509.82|512.05|509.95|511.92|509.82|9
1732833220000|2024-11-28 22:33:40|511.89|509.79|511.77|509.67|511.93|509.83|511.73|509.63|12
1732833230000|2024-11-28 22:33:50|511.78|509.68|511.79|509.69|511.84|509.74|511.77|509.67|12
1732833240000|2024-11-28 22:34:00|511.8|509.7|511.82|509.72|511.89|509.79|511.79|509.69|10
1732833250000|2024-11-28 22:34:10|511.83|509.73|511.76|509.66|511.83|509.73|511.76|509.66|11
1732833260000|2024-11-28 22:34:20|511.77|509.67|511.85|509.75|511.85|509.75|511.67|509.57|11
1732833270000|2024-11-28 22:34:30|511.86|509.76|511.78|509.68|511.87|509.77|511.73|509.63|11
1732833280000|2024-11-28 22:34:40|511.77|509.67|511.68|509.58|511.77|509.67|511.67|509.57|7
1732833290000|2024-11-28 22:34:50|511.67|509.57|511.6|509.5|511.67|509.57|511.59|509.49|9
1732833300000|2024-11-28 22:35:00|511.56|509.46|511.46|509.36|511.57|509.47|511.46|509.36|9
1732833310000|2024-11-28 22:35:10|511.47|509.37|511.46|509.36|511.47|509.37|511.43|509.33|5
1732833320000|2024-11-28 22:35:20|511.51|509.41|511.5|509.4|511.51|509.41|511.5|509.4|2
1732833330000|2024-11-28 22:35:30|511.49|509.39|511.5|509.4|511.5|509.4|511.48|509.38|4
1732833340000|2024-11-28 22:35:40|511.62|509.52|511.68|509.58|511.68|509.58|511.61|509.51|13
1732833350000|2024-11-28 22:35:50|511.73|509.63|511.75|509.65|511.81|509.71|511.73|509.63|10
1732833360000|2024-11-28 22:36:00|511.74|509.64|511.69|509.59|511.75|509.65|511.69|509.59|6
1732833370000|2024-11-28 22:36:10|511.63|509.53|511.69|509.59|511.69|509.59|511.63|509.53|10
1732833380000|2024-11-28 22:36:20|511.63|509.53|511.77|509.67|511.85|509.75|511.63|509.53|16
1732833390000|2024-11-28 22:36:30|511.78|509.68|511.82|509.72|511.82|509.72|511.78|509.68|9
1732833400000|2024-11-28 22:36:40|511.85|509.75|511.83|509.73|511.89|509.79|511.82|509.72|7
1732833410000|2024-11-28 22:36:50|511.81|509.71|511.92|509.82|511.92|509.82|511.81|509.71|8
1732833420000|2024-11-28 22:37:00|511.97|509.87|512.11|510.01|512.11|510.01|511.96|509.86|10
1732833430000|2024-11-28 22:37:10|512.19|510.09|512.24|510.14|512.26|510.16|512.17|510.07|9
1732833440000|2024-11-28 22:37:20|512.25|510.15|512.14|510.04|512.25|510.15|512.12|510.02|12
1732833450000|2024-11-28 22:37:30|512.15|510.05|512|509.9|512.15|510.05|511.98|509.88|10
1732833460000|2024-11-28 22:37:40|512.01|509.91|512.03|509.93|512.03|509.93|512.01|509.91|3
1732833470000|2024-11-28 22:37:50|512.04|509.94|512.13|510.03|512.17|510.07|512.04|509.94|17
1732833480000|2024-11-28 22:38:00|512.12|510.02|512.12|510.02|512.12|510.02|512.1|510|7
1732833490000|2024-11-28 22:38:10|512.13|510.03|512.09|509.99|512.13|510.03|512.05|509.95|6
1732833500000|2024-11-28 22:38:20|512.1|510|512.13|510.03|512.13|510.03|512.1|510|2
1732833510000|2024-11-28 22:38:30|512.12|510.02|512.12|510.02|512.12|510.02|512.12|510.02|1
1732833520000|2024-11-28 22:38:40|512.13|510.03|512.07|509.97|512.14|510.04|512.07|509.97|3
1732833530000|2024-11-28 22:38:50|512.08|509.98|512.14|510.04|512.14|510.04|512.08|509.98|7
1732833550000|2024-11-28 22:39:10|512.13|510.03|512.1|510|512.13|510.03|512.07|509.97|10
1732833560000|2024-11-28 22:39:20|512.18|510.08|512.15|510.05|512.18|510.08|512.15|510.05|4
1732833570000|2024-11-28 22:39:30|512.14|510.04|512.16|510.06|512.17|510.07|512.14|510.04|4
1732833580000|2024-11-28 22:39:40|512.17|510.07|512.24|510.14|512.24|510.14|512.17|510.07|6
1732833590000|2024-11-28 22:39:50|512.25|510.15|512.27|510.17|512.36|510.26|512.25|510.15|7
1732833600000|2024-11-28 22:40:00|512.22|510.12|512.05|509.95|512.23|510.13|512.05|509.95|7
1732833610000|2024-11-28 22:40:10|512.06|509.96|512.02|509.92|512.07|509.97|511.98|509.88|15
1732833620000|2024-11-28 22:40:20|512.01|509.91|512.04|509.94|512.09|509.99|511.98|509.88|8
1732833630000|2024-11-28 22:40:30|512.03|509.93|511.97|509.87|512.04|509.94|511.96|509.86|9
1732833640000|2024-11-28 22:40:40|511.96|509.86|511.95|509.85|511.97|509.87|511.95|509.85|5
1732833650000|2024-11-28 22:40:50|511.9|509.8|511.99|509.89|512|509.9|511.89|509.79|10
1732833660000|2024-11-28 22:41:00|511.98|509.88|511.92|509.82|511.98|509.88|511.9|509.8|7
1732833670000|2024-11-28 22:41:10|511.91|509.81|511.92|509.82|511.92|509.82|511.86|509.76|13
1732833680000|2024-11-28 22:41:20|511.93|509.83|511.99|509.89|512.01|509.91|511.88|509.78|13
1732833690000|2024-11-28 22:41:30|511.98|509.88|511.97|509.87|511.98|509.88|511.91|509.81|11
1732833700000|2024-11-28 22:41:40|511.96|509.86|511.97|509.87|512.07|509.97|511.96|509.86|14
1732833710000|2024-11-28 22:41:50|511.98|509.88|511.95|509.85|512.01|509.91|511.94|509.84|12
1732833720000|2024-11-28 22:42:00|511.94|509.84|511.92|509.82|511.96|509.86|511.92|509.82|5
1732833730000|2024-11-28 22:42:10|511.93|509.83|511.93|509.83|511.93|509.83|511.89|509.79|8
1732833740000|2024-11-28 22:42:20|511.94|509.84|512.04|509.94|512.06|509.96|511.9|509.8|12
1732833750000|2024-11-28 22:42:30|512.03|509.93|512.07|509.97|512.07|509.97|511.99|509.89|14
1732833760000|2024-11-28 22:42:40|512.13|510.03|512.24|510.14|512.24|510.14|512.13|510.03|11
1732833770000|2024-11-28 22:42:50|512.25|510.15|512.29|510.19|512.29|510.19|512.17|510.07|15
1732833780000|2024-11-28 22:43:00|512.3|510.2|512.41|510.31|512.41|510.31|512.3|510.2|5
1732833790000|2024-11-28 22:43:10|512.43|510.33|512.51|510.41|512.51|510.41|512.43|510.33|6
1732833800000|2024-11-28 22:43:20|512.54|510.44|512.67|510.57|512.67|510.57|512.54|510.44|2
1732833810000|2024-11-28 22:43:30|512.68|510.58|512.67|510.57|512.68|510.58|512.67|510.57|2
1732833820000|2024-11-28 22:43:40|512.66|510.56|512.66|510.56|512.66|510.56|512.66|510.56|1
1732833830000|2024-11-28 22:43:50|512.58|510.48|512.55|510.45|512.58|510.48|512.55|510.45|4
1732833840000|2024-11-28 22:44:00|512.54|510.44|512.53|510.43|512.55|510.45|512.5|510.4|8
1732833850000|2024-11-28 22:44:10|512.54|510.44|512.62|510.52|512.67|510.57|512.54|510.44|15
1732833860000|2024-11-28 22:44:20|512.65|510.55|512.51|510.41|512.72|510.62|512.51|510.41|14
1732833870000|2024-11-28 22:44:30|512.5|510.4|512.48|510.38|512.53|510.43|512.46|510.36|16
1732833880000|2024-11-28 22:44:40|512.49|510.39|512.54|510.44|512.54|510.44|512.46|510.36|8
1732833890000|2024-11-28 22:44:50|512.55|510.45|512.61|510.51|512.61|510.51|512.51|510.41|12
1732833900000|2024-11-28 22:45:00|512.62|510.52|512.61|510.51|512.66|510.56|512.58|510.48|8
1732833910000|2024-11-28 22:45:10|512.62|510.52|512.6|510.5|512.62|510.52|512.57|510.47|12
1732833920000|2024-11-28 22:45:20|512.61|510.51|512.38|510.28|512.64|510.54|512.38|510.28|7
1732833930000|2024-11-28 22:45:30|512.39|510.29|512.4|510.3|512.42|510.32|512.38|510.28|13
1732833940000|2024-11-28 22:45:40|512.39|510.29|512.39|510.29|512.41|510.31|512.38|510.28|7
1732833950000|2024-11-28 22:45:50|512.4|510.3|512.41|510.31|512.41|510.31|512.4|510.3|2
1732833960000|2024-11-28 22:46:00|512.4|510.3|512.39|510.29|512.4|510.3|512.33|510.23|8
1732833980000|2024-11-28 22:46:20|512.38|510.28|512.42|510.32|512.43|510.33|512.38|510.28|3
1732833990000|2024-11-28 22:46:30|512.43|510.33|512.41|510.31|512.43|510.33|512.41|510.31|3
1732834000000|2024-11-28 22:46:40|512.42|510.32|512.42|510.32|512.42|510.32|512.42|510.32|1
1732834010000|2024-11-28 22:46:50|512.43|510.33|512.37|510.27|512.43|510.33|512.34|510.24|4
1732834020000|2024-11-28 22:47:00|512.38|510.28|512.43|510.33|512.43|510.33|512.38|510.28|8
1732834030000|2024-11-28 22:47:10|512.42|510.32|512.35|510.25|512.42|510.32|512.35|510.25|3
1732834040000|2024-11-28 22:47:20|512.36|510.26|512.47|510.37|512.47|510.37|512.36|510.26|9
1732834050000|2024-11-28 22:47:30|512.46|510.36|512.43|510.33|512.47|510.37|512.43|510.33|8
1732834060000|2024-11-28 22:47:40|512.42|510.32|512.41|510.31|512.42|510.32|512.4|510.3|19
1732834070000|2024-11-28 22:47:50|512.4|510.3|512.57|510.47|512.69|510.59|512.4|510.3|15
1732834080000|2024-11-28 22:48:00|512.56|510.46|512.52|510.42|512.56|510.46|512.52|510.42|5
1732834090000|2024-11-28 22:48:10|512.48|510.38|512.43|510.33|512.49|510.39|512.43|510.33|11
1732834100000|2024-11-28 22:48:20|512.42|510.32|512.4|510.3|512.42|510.32|512.4|510.3|3
1732834110000|2024-11-28 22:48:30|512.35|510.25|512.21|510.11|512.35|510.25|512.21|510.11|6
1732834120000|2024-11-28 22:48:40|512.2|510.1|511.91|509.81|512.2|510.1|511.89|509.79|10
1732834140000|2024-11-28 22:49:00|511.92|509.82|511.99|509.89|511.99|509.89|511.92|509.82|4
1732834150000|2024-11-28 22:49:10|512|509.9|512.12|510.02|512.12|510.02|512|509.9|11
1732834160000|2024-11-28 22:49:20|512.08|509.98|512.04|509.94|512.09|509.99|512.03|509.93|5
1732834170000|2024-11-28 22:49:30|512.05|509.95|512.14|510.04|512.14|510.04|512.05|509.95|2
1732834180000|2024-11-28 22:49:40|512.15|510.05|512.19|510.09|512.19|510.09|512.15|510.05|4
1732834190000|2024-11-28 22:49:50|512.2|510.1|512.21|510.11|512.21|510.11|512.15|510.05|8
1732834200000|2024-11-28 22:50:00|512.22|510.12|512.25|510.15|512.25|510.15|512.16|510.06|12
1732834210000|2024-11-28 22:50:10|512.26|510.16|512.32|510.22|512.32|510.22|512.26|510.16|7
1732834220000|2024-11-28 22:50:20|512.37|510.27|512.4|510.3|512.46|510.36|512.37|510.27|6
1732834230000|2024-11-28 22:50:30|512.41|510.31|512.45|510.35|512.45|510.35|512.41|510.31|4
1732834240000|2024-11-28 22:50:40|512.46|510.36|512.54|510.44|512.54|510.44|512.46|510.36|6
1732834250000|2024-11-28 22:50:50|512.55|510.45|512.61|510.51|512.61|510.51|512.55|510.45|6
1732834260000|2024-11-28 22:51:00|512.66|510.56|512.77|510.67|512.77|510.67|512.66|510.56|9
1732834270000|2024-11-28 22:51:10|512.78|510.68|512.85|510.75|512.86|510.76|512.78|510.68|16
1732834280000|2024-11-28 22:51:20|512.76|510.66|512.82|510.72|512.82|510.72|512.76|510.66|10
1732834290000|2024-11-28 22:51:30|512.85|510.75|512.87|510.77|512.87|510.77|512.85|510.75|3
1732834300000|2024-11-28 22:51:40|512.86|510.76|512.79|510.69|512.86|510.76|512.76|510.66|15
1732834310000|2024-11-28 22:51:50|512.78|510.68|512.66|510.56|512.83|510.73|512.65|510.55|9
1732834320000|2024-11-28 22:52:00|512.67|510.57|512.67|510.57|512.7|510.6|512.66|510.56|9
1732834330000|2024-11-28 22:52:10|512.68|510.58|512.7|510.6|512.7|510.6|512.67|510.57|5
1732834340000|2024-11-28 22:52:20|512.71|510.61|512.72|510.62|512.72|510.62|512.71|510.61|2
1732834350000|2024-11-28 22:52:30|512.77|510.67|512.78|510.68|512.78|510.68|512.77|510.67|2
1732834360000|2024-11-28 22:52:40|512.77|510.67|512.86|510.76|512.86|510.76|512.77|510.67|8
1732834370000|2024-11-28 22:52:50|512.87|510.77|512.81|510.71|512.9|510.8|512.79|510.69|7
1732834380000|2024-11-28 22:53:00|512.82|510.72|512.92|510.82|512.92|510.82|512.82|510.72|9
1732834390000|2024-11-28 22:53:10|512.91|510.81|512.9|510.8|512.91|510.81|512.89|510.79|6
1732834400000|2024-11-28 22:53:20|512.87|510.77|513.12|511.02|513.14|511.04|512.87|510.77|12
1732834410000|2024-11-28 22:53:30|513.11|511.01|513.08|510.98|513.11|511.01|513.08|510.98|6
1732834420000|2024-11-28 22:53:40|513.09|510.99|512.98|510.88|513.09|510.99|512.98|510.88|5
1732834430000|2024-11-28 22:53:50|512.97|510.87|513|510.9|513|510.9|512.97|510.87|4
1732834440000|2024-11-28 22:54:00|513.04|510.94|513.11|511.01|513.11|511.01|513.03|510.93|9
1732834460000|2024-11-28 22:54:20|513.12|511.02|513.21|511.11|513.24|511.14|513.12|511.02|8
1732834470000|2024-11-28 22:54:30|513.2|511.1|513.15|511.05|513.2|511.1|513.13|511.03|4
1732834480000|2024-11-28 22:54:40|513.16|511.06|513.15|511.05|513.16|511.06|513.15|511.05|2
1732834490000|2024-11-28 22:54:50|513.16|511.06|513.16|511.06|513.16|511.06|513.16|511.06|1
1732834500000|2024-11-28 22:55:00|513.18|511.08|513.02|510.92|513.18|511.08|513.02|510.92|6
1732834510000|2024-11-28 22:55:10|513.01|510.91|512.9|510.8|513.01|510.91|512.9|510.8|5
1732834520000|2024-11-28 22:55:20|512.86|510.76|512.68|510.58|512.87|510.77|512.68|510.58|19
1732834530000|2024-11-28 22:55:30|512.67|510.57|512.92|510.82|512.92|510.82|512.65|510.55|12
1732834550000|2024-11-28 22:55:50|512.82|510.72|512.86|510.76|512.86|510.76|512.82|510.72|7
1732834560000|2024-11-28 22:56:00|512.85|510.75|512.92|510.82|512.92|510.82|512.84|510.74|5
1732834570000|2024-11-28 22:56:10|512.99|510.89|513.11|511.01|513.11|511.01|512.98|510.88|10
1732834580000|2024-11-28 22:56:20|513.1|511|513.14|511.04|513.14|511.04|513.1|511|5
1732834590000|2024-11-28 22:56:30|513.15|511.05|513.22|511.12|513.23|511.13|513.15|511.05|12
1732834600000|2024-11-28 22:56:40|513.23|511.13|513.25|511.15|513.25|511.15|513.23|511.13|5
1732834610000|2024-11-28 22:56:50|513.26|511.16|513.18|511.08|513.26|511.16|513.18|511.08|7
1732834620000|2024-11-28 22:57:00|513.16|511.06|512.98|510.88|513.16|511.06|512.97|510.87|11
1732834630000|2024-11-28 22:57:10|512.97|510.87|512.95|510.85|512.97|510.87|512.95|510.85|3
1732834640000|2024-11-28 22:57:20|512.92|510.82|512.92|510.82|512.93|510.83|512.89|510.79|9
1732834650000|2024-11-28 22:57:30|512.91|510.81|513.01|510.91|513.01|510.91|512.91|510.81|6
1732834660000|2024-11-28 22:57:40|513.02|510.92|513.02|510.92|513.02|510.92|513.02|510.92|1
1732834670000|2024-11-28 22:57:50|512.94|510.84|513|510.9|513|510.9|512.94|510.84|7
1732834680000|2024-11-28 22:58:00|512.89|510.79|512.83|510.73|512.89|510.79|512.83|510.73|7
1732834690000|2024-11-28 22:58:10|512.82|510.72|512.85|510.75|512.85|510.75|512.81|510.71|6
1732834700000|2024-11-28 22:58:20|512.86|510.76|513.02|510.92|513.02|510.92|512.79|510.69|7
1732834710000|2024-11-28 22:58:30|513.01|510.91|512.87|510.77|513.01|510.91|512.87|510.77|11
1732834720000|2024-11-28 22:58:40|512.86|510.76|512.77|510.67|512.86|510.76|512.77|510.67|6
1732834730000|2024-11-28 22:58:50|512.81|510.71|512.98|510.88|512.98|510.88|512.81|510.71|9
1732834740000|2024-11-28 22:59:00|512.97|510.87|513.21|511.11|513.21|511.11|512.97|510.87|20
1732834750000|2024-11-28 22:59:10|513.22|511.12|513.27|511.17|513.27|511.17|513.2|511.1|5
1732834760000|2024-11-28 22:59:20|513.28|511.18|513.35|511.25|513.35|511.25|513.2|511.1|13
1732834770000|2024-11-28 22:59:30|513.36|511.26|513.31|511.21|513.36|511.26|513.31|511.21|6
1732834780000|2024-11-28 22:59:40|513.3|511.2|513.34|511.24|513.35|511.25|513.3|511.2|3
1732834790000|2024-11-28 22:59:50|513.33|511.23|513.32|511.22|513.33|511.23|513.32|511.22|2
1732834800000|2024-11-28 23:00:00|513.33|511.23|513.44|511.34|513.44|511.34|513.33|511.23|6
1732834810000|2024-11-28 23:00:10|513.45|511.35|513.57|511.47|513.57|511.47|513.44|511.34|13
1732834820000|2024-11-28 23:00:20|513.6|511.5|513.78|511.68|513.79|511.69|513.59|511.49|9
1732834830000|2024-11-28 23:00:30|513.77|511.67|513.74|511.64|513.77|511.67|513.73|511.63|11
1732834840000|2024-11-28 23:00:40|513.73|511.63|513.86|511.76|513.86|511.76|513.69|511.59|16
1732834850000|2024-11-28 23:00:50|513.81|511.71|513.74|511.64|513.81|511.71|513.74|511.64|6
1732834860000|2024-11-28 23:01:00|513.7|511.6|513.5|511.4|513.7|511.6|513.5|511.4|12
1732834870000|2024-11-28 23:01:10|513.47|511.37|513.48|511.38|513.48|511.38|513.47|511.37|4
1732834880000|2024-11-28 23:01:20|513.47|511.37|513.4|511.3|513.47|511.37|513.4|511.3|3
1732834890000|2024-11-28 23:01:30|513.37|511.27|513.33|511.23|513.37|511.27|513.31|511.21|7
1732834900000|2024-11-28 23:01:40|513.32|511.22|513.14|511.04|513.32|511.22|513.14|511.04|14
1732834910000|2024-11-28 23:01:50|513.1|511|512.99|510.89|513.12|511.02|512.99|510.89|17
1732834920000|2024-11-28 23:02:00|512.98|510.88|513.07|510.97|513.07|510.97|512.96|510.86|15
1732834930000|2024-11-28 23:02:10|513.06|510.96|513|510.9|513.06|510.96|512.96|510.86|8
1732834940000|2024-11-28 23:02:20|512.99|510.89|512.62|510.52|512.99|510.89|512.62|510.52|17
1732834950000|2024-11-28 23:02:30|512.63|510.53|512.44|510.34|512.63|510.53|512.43|510.33|11
1732834960000|2024-11-28 23:02:40|512.43|510.33|512.39|510.29|512.45|510.35|512.39|510.29|8
1732834970000|2024-11-28 23:02:50|512.38|510.28|512.09|509.99|512.38|510.28|512.02|509.92|12
1732834980000|2024-11-28 23:03:00|512.08|509.98|512.07|509.97|512.13|510.03|512.06|509.96|13
1732834990000|2024-11-28 23:03:10|512.06|509.96|511.89|509.79|512.06|509.96|511.84|509.74|17
1732835000000|2024-11-28 23:03:20|511.88|509.78|512.07|509.97|512.09|509.99|511.88|509.78|14
1732835010000|2024-11-28 23:03:30|512.06|509.96|511.83|509.73|512.1|510|511.83|509.73|19
1732835020000|2024-11-28 23:03:40|511.84|509.74|511.97|509.87|511.97|509.87|511.84|509.74|16
1732835030000|2024-11-28 23:03:50|511.96|509.86|512.02|509.92|512.02|509.92|511.9|509.8|16
1732835040000|2024-11-28 23:04:00|512.01|509.91|511.82|509.72|512.01|509.91|511.75|509.65|18
1732835050000|2024-11-28 23:04:10|511.83|509.73|511.94|509.84|511.95|509.85|511.83|509.73|9
1732835060000|2024-11-28 23:04:20|511.9|509.8|512.08|509.98|512.09|509.99|511.87|509.77|19
1732835070000|2024-11-28 23:04:30|512.09|509.99|512.49|510.39|512.49|510.39|512.09|509.99|19
1732835080000|2024-11-28 23:04:40|512.57|510.47|512.48|510.38|512.62|510.52|512.45|510.35|14
1732835090000|2024-11-28 23:04:50|512.46|510.36|512.27|510.17|512.46|510.36|512.27|510.17|16
1732835100000|2024-11-28 23:05:00|512.26|510.16|512.31|510.21|512.32|510.22|512.08|509.98|14
1732835110000|2024-11-28 23:05:10|512.32|510.22|512.59|510.49|512.61|510.51|512.32|510.22|17
1732835120000|2024-11-28 23:05:20|512.6|510.5|512.62|510.52|512.63|510.53|512.6|510.5|5
1732835130000|2024-11-28 23:05:30|512.54|510.44|512.74|510.64|512.74|510.64|512.53|510.43|14
1732835140000|2024-11-28 23:05:40|512.75|510.65|512.66|510.56|512.75|510.65|512.65|510.55|15
1732835150000|2024-11-28 23:05:50|512.67|510.57|512.65|510.55|512.7|510.6|512.65|510.55|9
1732835160000|2024-11-28 23:06:00|512.66|510.56|512.8|510.7|512.82|510.72|512.66|510.56|8
1732835170000|2024-11-28 23:06:10|512.79|510.69|512.69|510.59|512.82|510.72|512.68|510.58|16
1732835180000|2024-11-28 23:06:20|512.68|510.58|512.89|510.79|512.89|510.79|512.68|510.58|12
1732835190000|2024-11-28 23:06:30|512.88|510.78|512.73|510.63|512.9|510.8|512.7|510.6|11
1732835200000|2024-11-28 23:06:40|512.72|510.62|512.66|510.56|512.72|510.62|512.66|510.56|7
1732835210000|2024-11-28 23:06:50|512.65|510.55|512.39|510.29|512.65|510.55|512.39|510.29|10
1732835220000|2024-11-28 23:07:00|512.38|510.28|512.2|510.1|512.38|510.28|512.2|510.1|7
1732835230000|2024-11-28 23:07:10|512.16|510.06|512.09|509.99|512.16|510.06|512.08|509.98|7
1732835240000|2024-11-28 23:07:20|512.1|510|512.28|510.18|512.28|510.18|512.1|510|11
1732835250000|2024-11-28 23:07:30|512.29|510.19|512.29|510.19|512.34|510.24|512.29|510.19|12
1732835260000|2024-11-28 23:07:40|512.3|510.2|512.1|510|512.31|510.21|512.1|510|10
1732835270000|2024-11-28 23:07:50|512.09|509.99|511.76|509.66|512.09|509.99|511.76|509.66|21
1732835280000|2024-11-28 23:08:00|511.75|509.65|511.81|509.71|511.82|509.72|511.71|509.61|15
1732835290000|2024-11-28 23:08:10|511.8|509.7|512.06|509.96|512.06|509.96|511.79|509.69|13
1732835300000|2024-11-28 23:08:20|512.07|509.97|512.08|509.98|512.09|509.99|512.07|509.97|6
1732835310000|2024-11-28 23:08:30|512.09|509.99|512.14|510.04|512.16|510.06|512.08|509.98|7
1732835320000|2024-11-28 23:08:40|512.15|510.05|512.22|510.12|512.22|510.12|512.07|509.97|5
1732835330000|2024-11-28 23:08:50|512.23|510.13|512.19|510.09|512.3|510.2|512.19|510.09|12
1732835340000|2024-11-28 23:09:00|512.18|510.08|511.9|509.8|512.18|510.08|511.9|509.8|15
1732835350000|2024-11-28 23:09:10|511.89|509.79|512.03|509.93|512.03|509.93|511.88|509.78|11
1732835360000|2024-11-28 23:09:20|512.04|509.94|512.05|509.95|512.05|509.95|512.04|509.94|2
1732835370000|2024-11-28 23:09:30|512.06|509.96|512.08|509.98|512.09|509.99|512.06|509.96|11
1732835380000|2024-11-28 23:09:40|512.24|510.14|512.27|510.17|512.27|510.17|512.24|510.14|4
1732835390000|2024-11-28 23:09:50|512.28|510.18|512.44|510.34|512.44|510.34|512.28|510.18|4
1732835400000|2024-11-28 23:10:00|512.45|510.35|512.46|510.36|512.47|510.37|512.45|510.35|5
1732835410000|2024-11-28 23:10:10|512.45|510.35|512.43|510.33|512.47|510.37|512.36|510.26|15
1732835420000|2024-11-28 23:10:20|512.42|510.32|512.63|510.53|512.65|510.55|512.39|510.29|10
1732835430000|2024-11-28 23:10:30|512.62|510.52|512.38|510.28|512.62|510.52|512.38|510.28|16
1732835440000|2024-11-28 23:10:40|512.37|510.27|512.28|510.18|512.37|510.27|512.28|510.18|7
1732835450000|2024-11-28 23:10:50|512.24|510.14|512.13|510.03|512.24|510.14|512.11|510.01|11
1732835460000|2024-11-28 23:11:00|512.07|509.97|511.8|509.7|512.09|509.99|511.77|509.67|19
1732835470000|2024-11-28 23:11:10|511.81|509.71|511.72|509.62|511.81|509.71|511.7|509.6|17
1732835490000|2024-11-28 23:11:30|511.67|509.57|511.79|509.69|511.79|509.69|511.66|509.56|5
1732835500000|2024-11-28 23:11:40|511.8|509.7|512.01|509.91|512.01|509.91|511.8|509.7|13
1732835510000|2024-11-28 23:11:50|512|509.9|512|509.9|512|509.9|512|509.9|1
1732835520000|2024-11-28 23:12:00|511.99|509.89|511.94|509.84|511.99|509.89|511.8|509.7|12
1732835530000|2024-11-28 23:12:10|511.89|509.79|511.67|509.57|511.9|509.8|511.66|509.56|21
1732835540000|2024-11-28 23:12:20|511.65|509.55|511.6|509.5|511.65|509.55|511.6|509.5|5
1732835550000|2024-11-28 23:12:30|511.61|509.51|511.52|509.42|511.63|509.53|511.52|509.42|8
1732835560000|2024-11-28 23:12:40|511.48|509.38|511.4|509.3|511.48|509.38|511.36|509.26|12
1732835570000|2024-11-28 23:12:50|511.42|509.32|511.5|509.4|511.59|509.49|511.42|509.32|21
1732835580000|2024-11-28 23:13:00|511.51|509.41|511.69|509.59|511.75|509.65|511.51|509.41|20
1732835590000|2024-11-28 23:13:10|511.7|509.6|511.87|509.77|511.91|509.81|511.7|509.6|12
1732835600000|2024-11-28 23:13:20|511.8|509.7|511.58|509.48|511.84|509.74|511.55|509.45|22
1732835610000|2024-11-28 23:13:30|511.59|509.49|511.44|509.34|511.62|509.52|511.44|509.34|16
1732835620000|2024-11-28 23:13:40|511.45|509.35|511.49|509.39|511.5|509.4|511.45|509.35|16
1732835630000|2024-11-28 23:13:50|511.5|509.4|511.62|509.52|511.68|509.58|511.44|509.34|17
1732835640000|2024-11-28 23:14:00|511.63|509.53|511.73|509.63|511.73|509.63|511.63|509.53|17
1732835650000|2024-11-28 23:14:10|511.74|509.64|511.69|509.59|511.74|509.64|511.63|509.53|15
1732835660000|2024-11-28 23:14:20|511.7|509.6|511.67|509.57|511.72|509.62|511.59|509.49|16
1732835670000|2024-11-28 23:14:30|511.68|509.58|512.09|509.99|512.09|509.99|511.68|509.58|20
1732835680000|2024-11-28 23:14:40|512.15|510.05|512.18|510.08|512.21|510.11|512.15|510.05|15
1732835690000|2024-11-28 23:14:50|512.17|510.07|512.39|510.29|512.39|510.29|512.17|510.07|17
1732835700000|2024-11-28 23:15:00|512.4|510.3|512.61|510.51|512.61|510.51|512.39|510.29|9
1732835710000|2024-11-28 23:15:10|512.6|510.5|512.42|510.32|512.7|510.6|512.38|510.28|21
1732835720000|2024-11-28 23:15:20|512.43|510.33|512.5|510.4|512.5|510.4|512.43|510.33|5
1732835730000|2024-11-28 23:15:30|512.45|510.35|512.48|510.38|512.48|510.38|512.45|510.35|4
1732835740000|2024-11-28 23:15:40|512.47|510.37|512.36|510.26|512.47|510.37|512.36|510.26|4
1732835750000|2024-11-28 23:15:50|512.19|510.09|512.64|510.54|512.64|510.54|512.19|510.09|11
1732835760000|2024-11-28 23:16:00|512.63|510.53|512.55|510.45|512.63|510.53|512.54|510.44|8
1732835770000|2024-11-28 23:16:10|512.56|510.46|512.5|510.4|512.56|510.46|512.5|510.4|9
1732835780000|2024-11-28 23:16:20|512.4|510.3|512.66|510.56|512.66|510.56|512.36|510.26|17
1732835790000|2024-11-28 23:16:30|512.65|510.55|512.55|510.45|512.65|510.55|512.55|510.45|6
1732835800000|2024-11-28 23:16:40|512.54|510.44|512.54|510.44|512.54|510.44|512.53|510.43|3
1732835810000|2024-11-28 23:16:50|512.55|510.45|512.81|510.71|512.81|510.71|512.53|510.43|15
1732835820000|2024-11-28 23:17:00|512.82|510.72|512.72|510.62|512.86|510.76|512.7|510.6|11
1732835830000|2024-11-28 23:17:10|512.73|510.63|513.11|511.01|513.11|511.01|512.73|510.63|14
1732835840000|2024-11-28 23:17:20|513.12|511.02|513.19|511.09|513.2|511.1|513.09|510.99|8
1732835850000|2024-11-28 23:17:30|513.18|511.08|513.19|511.09|513.19|511.09|513.18|511.08|4
1732835860000|2024-11-28 23:17:40|513.2|511.1|513.15|511.05|513.2|511.1|513.15|511.05|3
1732835870000|2024-11-28 23:17:50|513.16|511.06|513.34|511.24|513.34|511.24|513.15|511.05|5
1732835880000|2024-11-28 23:18:00|513.33|511.23|513.08|510.98|513.33|511.23|513.07|510.97|7
1732835890000|2024-11-28 23:18:10|513.09|510.99|513.14|511.04|513.14|511.04|513.09|510.99|7
1732835900000|2024-11-28 23:18:20|513.15|511.05|513.02|510.92|513.18|511.08|513.02|510.92|8
1732835910000|2024-11-28 23:18:30|513.03|510.93|513.01|510.91|513.06|510.96|512.99|510.89|12
1732835920000|2024-11-28 23:18:40|513|510.9|512.98|510.88|513|510.9|512.97|510.87|9
1732835930000|2024-11-28 23:18:50|512.97|510.87|513.09|510.99|513.09|510.99|512.79|510.69|17
1732835940000|2024-11-28 23:19:00|513.08|510.98|513.1|511|513.11|511.01|513.08|510.98|4
1732835950000|2024-11-28 23:19:10|513.18|511.08|513.27|511.17|513.27|511.17|513.18|511.08|6
1732835960000|2024-11-28 23:19:20|513.28|511.18|513.22|511.12|513.28|511.18|513.21|511.11|9
1732835970000|2024-11-28 23:19:30|513.23|511.13|513.13|511.03|513.23|511.13|513.13|511.03|8
1732835980000|2024-11-28 23:19:40|513.11|511.01|513|510.9|513.11|511.01|513|510.9|10
1732835990000|2024-11-28 23:19:50|512.99|510.89|512.98|510.88|513.01|510.91|512.98|510.88|9
1732836000000|2024-11-28 23:20:00|512.97|510.87|512.89|510.79|512.97|510.87|512.84|510.74|11
1732836010000|2024-11-28 23:20:10|512.9|510.8|512.35|510.25|512.9|510.8|512.35|510.25|15
1732836020000|2024-11-28 23:20:20|512.36|510.26|512.74|510.64|512.74|510.64|512.36|510.26|16
1732836030000|2024-11-28 23:20:30|512.75|510.65|512.86|510.76|512.87|510.77|512.75|510.65|11
1732836040000|2024-11-28 23:20:40|512.87|510.77|513.11|511.01|513.11|511.01|512.87|510.77|17
1732836050000|2024-11-28 23:20:50|513.17|511.07|513.48|511.38|513.48|511.38|513.17|511.07|8
1732836060000|2024-11-28 23:21:00|513.56|511.46|513.63|511.53|513.63|511.53|513.55|511.45|21
1732836070000|2024-11-28 23:21:10|513.64|511.54|513.75|511.65|513.77|511.67|513.64|511.54|10
1732836080000|2024-11-28 23:21:20|513.74|511.64|513.25|511.15|513.74|511.64|513.25|511.15|13
1732836090000|2024-11-28 23:21:30|513.11|511.01|512.95|510.85|513.15|511.05|512.86|510.76|11
1732836100000|2024-11-28 23:21:40|512.96|510.86|513.08|510.98|513.08|510.98|512.96|510.86|12
1732836110000|2024-11-28 23:21:50|513.09|510.99|513.1|511|513.1|511|513.09|510.99|2
1732836120000|2024-11-28 23:22:00|513.11|511.01|513.31|511.21|513.45|511.35|513.1|511|14
1732836130000|2024-11-28 23:22:10|513.46|511.36|513.48|511.38|513.48|511.38|513.46|511.36|3
1732836140000|2024-11-28 23:22:20|513.44|511.34|513.39|511.29|513.45|511.35|513.39|511.29|7
1732836150000|2024-11-28 23:22:30|513.38|511.28|513.34|511.24|513.38|511.28|513.34|511.24|12
1732836160000|2024-11-28 23:22:40|513.35|511.25|513.22|511.12|513.35|511.25|513.21|511.11|8
1732836170000|2024-11-28 23:22:50|513.23|511.13|513.25|511.15|513.25|511.15|513.22|511.12|7
1732836180000|2024-11-28 23:23:00|513.26|511.16|513.36|511.26|513.36|511.26|513.26|511.16|6
1732836190000|2024-11-28 23:23:10|513.37|511.27|513.51|511.41|513.51|511.41|513.35|511.25|11
1732836200000|2024-11-28 23:23:20|513.52|511.42|513.47|511.37|513.52|511.42|513.33|511.23|8
1732836210000|2024-11-28 23:23:30|513.46|511.36|513.46|511.36|513.47|511.37|513.46|511.36|3
1732836220000|2024-11-28 23:23:40|513.45|511.35|513.37|511.27|513.46|511.36|513.37|511.27|5
1732836230000|2024-11-28 23:23:50|513.38|511.28|513.27|511.17|513.38|511.28|513.25|511.15|13
1732836240000|2024-11-28 23:24:00|513.32|511.22|513.59|511.49|513.59|511.49|513.32|511.22|13
1732836250000|2024-11-28 23:24:10|513.6|511.5|513.58|511.48|513.6|511.5|513.58|511.48|3
1732836260000|2024-11-28 23:24:20|513.57|511.47|513.53|511.43|513.57|511.47|513.53|511.43|5
1732836270000|2024-11-28 23:24:30|513.52|511.42|513.41|511.31|513.52|511.42|513.39|511.29|5
1732836280000|2024-11-28 23:24:40|513.42|511.32|513.48|511.38|513.48|511.38|513.42|511.32|4
1732836290000|2024-11-28 23:24:50|513.49|511.39|513.44|511.34|513.54|511.44|513.39|511.29|9
1732836300000|2024-11-28 23:25:00|513.45|511.35|513.52|511.42|513.57|511.47|513.45|511.35|16
1732836310000|2024-11-28 23:25:10|513.59|511.49|513.35|511.25|513.59|511.49|513.35|511.25|12
1732836320000|2024-11-28 23:25:20|513.36|511.26|513.55|511.45|513.55|511.45|513.36|511.26|9
1732836330000|2024-11-28 23:25:30|513.56|511.46|513.31|511.21|513.56|511.46|513.3|511.2|7
1732836340000|2024-11-28 23:25:40|513.34|511.24|513.16|511.06|513.34|511.24|513.16|511.06|17
1732836350000|2024-11-28 23:25:50|513.17|511.07|513.53|511.43|513.53|511.43|513.17|511.07|14
1732836360000|2024-11-28 23:26:00|513.52|511.42|513.49|511.39|513.53|511.43|513.49|511.39|10
1732836370000|2024-11-28 23:26:10|513.44|511.34|513.44|511.34|513.51|511.41|513.4|511.3|9
1732836380000|2024-11-28 23:26:20|513.45|511.35|513.33|511.23|513.47|511.37|513.33|511.23|7
1732836390000|2024-11-28 23:26:30|513.34|511.24|513.43|511.33|513.45|511.35|513.34|511.24|8
1732836400000|2024-11-28 23:26:40|513.44|511.34|513.65|511.55|513.65|511.55|513.44|511.34|15
1732836410000|2024-11-28 23:26:50|513.64|511.54|513.59|511.49|513.68|511.58|513.59|511.49|10
1732836420000|2024-11-28 23:27:00|513.51|511.41|513.58|511.48|513.69|511.59|513.44|511.34|12
1732836430000|2024-11-28 23:27:10|513.59|511.49|513.66|511.56|513.66|511.56|513.59|511.49|12
1732836440000|2024-11-28 23:27:20|513.7|511.6|513.7|511.6|513.78|511.68|513.69|511.59|11
1732836450000|2024-11-28 23:27:30|513.65|511.55|513.74|511.64|513.75|511.65|513.6|511.5|11
1732836460000|2024-11-28 23:27:40|513.84|511.74|513.75|511.65|513.84|511.74|513.74|511.64|8
1732836470000|2024-11-28 23:27:50|513.76|511.66|513.58|511.48|513.8|511.7|513.57|511.47|10
1732836480000|2024-11-28 23:28:00|513.6|511.5|513.63|511.53|513.64|511.54|513.6|511.5|6
1732836490000|2024-11-28 23:28:10|513.64|511.54|513.7|511.6|513.74|511.64|513.64|511.54|11
1732836500000|2024-11-28 23:28:20|513.75|511.65|513.82|511.72|513.83|511.73|513.71|511.61|11
1732836510000|2024-11-28 23:28:30|513.81|511.71|513.74|511.64|513.81|511.71|513.74|511.64|8
1732836520000|2024-11-28 23:28:40|513.79|511.69|513.72|511.62|513.79|511.69|513.72|511.62|4
1732836530000|2024-11-28 23:28:50|513.73|511.63|513.84|511.74|513.86|511.76|513.73|511.63|11
1732836540000|2024-11-28 23:29:00|513.88|511.78|513.81|511.71|513.98|511.88|513.81|511.71|19
1732836550000|2024-11-28 23:29:10|513.8|511.7|513.82|511.72|513.83|511.73|513.73|511.63|18
1732836560000|2024-11-28 23:29:20|513.86|511.76|513.78|511.68|513.87|511.77|513.76|511.66|9
1732836570000|2024-11-28 23:29:30|513.79|511.69|513.84|511.74|513.87|511.77|513.78|511.68|14
1732836580000|2024-11-28 23:29:40|513.85|511.75|513.81|511.71|513.91|511.81|513.81|511.71|14
1732836590000|2024-11-28 23:29:50|513.82|511.72|513.66|511.56|513.84|511.74|513.66|511.56|13
1732836600000|2024-11-28 23:30:00|513.67|511.57|513.74|511.64|513.75|511.65|513.63|511.53|14
1732836610000|2024-11-28 23:30:10|513.73|511.63|513.79|511.69|513.79|511.69|513.72|511.62|5
1732836620000|2024-11-28 23:30:20|513.78|511.68|513.79|511.69|513.9|511.8|513.78|511.68|7
1732836630000|2024-11-28 23:30:30|513.78|511.68|513.88|511.78|513.88|511.78|513.7|511.6|16
1732836640000|2024-11-28 23:30:40|513.89|511.79|514.07|511.97|514.07|511.97|513.89|511.79|8
1732836650000|2024-11-28 23:30:50|514.05|511.95|513.89|511.79|514.05|511.95|513.85|511.75|10
1732836660000|2024-11-28 23:31:00|513.9|511.8|513.88|511.78|513.96|511.86|513.88|511.78|10
1732836670000|2024-11-28 23:31:10|513.89|511.79|513.9|511.8|513.96|511.86|513.89|511.79|12
1732836680000|2024-11-28 23:31:20|513.89|511.79|513.91|511.81|513.93|511.83|513.81|511.71|17
1732836690000|2024-11-28 23:31:30|513.89|511.79|513.69|511.59|513.89|511.79|513.69|511.59|17
1732836700000|2024-11-28 23:31:40|513.68|511.58|513.7|511.6|513.77|511.67|513.66|511.56|12
1732836710000|2024-11-28 23:31:50|513.71|511.61|513.6|511.5|513.71|511.61|513.4|511.3|20
1732836720000|2024-11-28 23:32:00|513.61|511.51|513.54|511.44|513.74|511.64|513.54|511.44|18
1732836730000|2024-11-28 23:32:10|513.53|511.43|513.83|511.73|513.83|511.73|513.52|511.42|17
1732836740000|2024-11-28 23:32:20|513.81|511.71|513.72|511.62|513.85|511.75|513.72|511.62|14
1732836750000|2024-11-28 23:32:30|513.71|511.61|513.7|511.6|513.79|511.69|513.67|511.57|13
1732836760000|2024-11-28 23:32:40|513.74|511.64|513.97|511.87|513.97|511.87|513.74|511.64|14
1732836770000|2024-11-28 23:32:50|513.96|511.86|514.01|511.91|514.01|511.91|513.89|511.79|16
1732836780000|2024-11-28 23:33:00|514.02|511.92|514.11|512.01|514.11|512.01|514.01|511.91|10
1732836790000|2024-11-28 23:33:10|514.09|511.99|513.98|511.88|514.09|511.99|513.94|511.84|10
1732836800000|2024-11-28 23:33:20|513.97|511.87|513.97|511.87|513.97|511.87|513.9|511.8|11
1732836810000|2024-11-28 23:33:30|513.98|511.88|514.17|512.07|514.18|512.08|513.98|511.88|10
1732836820000|2024-11-28 23:33:40|514.18|512.08|514.36|512.26|514.37|512.27|514.16|512.06|10
1732836830000|2024-11-28 23:33:50|514.37|512.27|514.47|512.37|514.54|512.44|514.37|512.27|10
1732836840000|2024-11-28 23:34:00|514.48|512.38|514.34|512.24|514.48|512.38|514.32|512.22|11
1732836850000|2024-11-28 23:34:10|514.35|512.25|514.33|512.23|514.35|512.25|514.26|512.16|17
1732836860000|2024-11-28 23:34:20|514.39|512.29|514.16|512.06|514.39|512.29|514.07|511.97|11
1732836870000|2024-11-28 23:34:30|514.12|512.02|513.99|511.89|514.12|512.02|513.99|511.89|12
1732836880000|2024-11-28 23:34:40|513.97|511.87|513.79|511.69|513.97|511.87|513.79|511.69|11
1732836890000|2024-11-28 23:34:50|513.78|511.68|513.66|511.56|513.78|511.68|513.6|511.5|14
1732836900000|2024-11-28 23:35:00|513.71|511.61|513.91|511.81|513.91|511.81|513.71|511.61|7
1732836910000|2024-11-28 23:35:10|513.92|511.82|513.74|511.64|513.96|511.86|513.71|511.61|12
1732836920000|2024-11-28 23:35:20|513.75|511.65|513.96|511.86|513.96|511.86|513.75|511.65|15
1732836930000|2024-11-28 23:35:30|513.97|511.87|513.85|511.75|513.99|511.89|513.85|511.75|12
1732836940000|2024-11-28 23:35:40|513.84|511.74|513.69|511.59|513.84|511.74|513.68|511.58|15
1732836950000|2024-11-28 23:35:50|513.68|511.58|513.54|511.44|513.68|511.58|513.54|511.44|17
1732836960000|2024-11-28 23:36:00|513.53|511.43|513.74|511.64|513.74|511.64|513.53|511.43|13
1732836970000|2024-11-28 23:36:10|513.75|511.65|513.89|511.79|513.89|511.79|513.75|511.65|11
1732836980000|2024-11-28 23:36:20|513.85|511.75|513.65|511.55|513.85|511.75|513.65|511.55|9
1732836990000|2024-11-28 23:36:30|513.64|511.54|513.67|511.57|513.71|511.61|513.63|511.53|9
1732837000000|2024-11-28 23:36:40|513.66|511.56|513.73|511.63|513.74|511.64|513.66|511.56|12
1732837010000|2024-11-28 23:36:50|513.74|511.64|513.66|511.56|513.83|511.73|513.65|511.55|15
1732837020000|2024-11-28 23:37:00|513.67|511.57|513.83|511.73|513.87|511.77|513.67|511.57|15
1732837030000|2024-11-28 23:37:10|513.82|511.72|513.8|511.7|513.83|511.73|513.8|511.7|7
1732837040000|2024-11-28 23:37:20|513.74|511.64|513.68|511.58|513.74|511.64|513.67|511.57|5
1732837050000|2024-11-28 23:37:30|513.59|511.49|513.6|511.5|513.63|511.53|513.59|511.49|15
1732837060000|2024-11-28 23:37:40|513.59|511.49|513.47|511.37|513.59|511.49|513.31|511.21|11
1732837070000|2024-11-28 23:37:50|513.48|511.38|513.52|511.42|513.52|511.42|513.42|511.32|18
1732837080000|2024-11-28 23:38:00|513.62|511.52|513.81|511.71|513.81|511.71|513.62|511.52|11
1732837090000|2024-11-28 23:38:10|513.82|511.72|513.86|511.76|513.92|511.82|513.82|511.72|13
1732837100000|2024-11-28 23:38:20|513.82|511.72|513.67|511.57|513.84|511.74|513.67|511.57|15
1732837110000|2024-11-28 23:38:30|513.75|511.65|513.74|511.64|513.79|511.69|513.74|511.64|11
1732837120000|2024-11-28 23:38:40|513.73|511.63|513.75|511.65|513.79|511.69|513.73|511.63|9
1732837130000|2024-11-28 23:38:50|513.76|511.66|513.77|511.67|513.9|511.8|513.75|511.65|18
1732837140000|2024-11-28 23:39:00|513.78|511.68|513.55|511.45|513.78|511.68|513.55|511.45|9
1732837150000|2024-11-28 23:39:10|513.45|511.35|513.2|511.1|513.45|511.35|513.15|511.05|20
1732837160000|2024-11-28 23:39:20|513.21|511.11|513.17|511.07|513.21|511.11|513.16|511.06|6
1732837170000|2024-11-28 23:39:30|513.11|511.01|513.11|511.01|513.12|511.02|513.1|511|5
1732837180000|2024-11-28 23:39:40|513.1|511|513.06|510.96|513.1|511|513.06|510.96|5
1732837190000|2024-11-28 23:39:50|513.05|510.95|512.84|510.74|513.05|510.95|512.84|510.74|11
1732837200000|2024-11-28 23:40:00|512.83|510.73|512.79|510.69|512.84|510.74|512.79|510.69|7
1732837210000|2024-11-28 23:40:10|512.78|510.68|512.31|510.21|512.78|510.68|512.31|510.21|18
1732837220000|2024-11-28 23:40:20|512.18|510.08|512.22|510.12|512.24|510.14|512.17|510.07|10
1732837230000|2024-11-28 23:40:30|512.21|510.11|512.24|510.14|512.24|510.14|512.21|510.11|4
1732837240000|2024-11-28 23:40:40|512.23|510.13|512.08|509.98|512.23|510.13|512.08|509.98|5
1732837250000|2024-11-28 23:40:50|512.07|509.97|512.07|509.97|512.07|509.97|512.06|509.96|3
1732837260000|2024-11-28 23:41:00|512.06|509.96|512.01|509.91|512.06|509.96|512.01|509.91|2
1732837270000|2024-11-28 23:41:10|512.02|509.92|512.04|509.94|512.04|509.94|512.02|509.92|3
1732837280000|2024-11-28 23:41:20|512.05|509.95|512.15|510.05|512.15|510.05|512.05|509.95|5
1732837290000|2024-11-28 23:41:30|512.14|510.04|512.1|510|512.14|510.04|512.1|510|2
1732837300000|2024-11-28 23:41:40|512.09|509.99|512.06|509.96|512.09|509.99|512.06|509.96|5
1732837310000|2024-11-28 23:41:50|512.07|509.97|512.15|510.05|512.18|510.08|512.06|509.96|12
1732837320000|2024-11-28 23:42:00|512.14|510.04|512.17|510.07|512.17|510.07|512.14|510.04|4
1732837340000|2024-11-28 23:42:20|512.12|510.02|512.1|510|512.13|510.03|512.1|510|5
1732837350000|2024-11-28 23:42:30|512.11|510.01|512.26|510.16|512.26|510.16|512.09|509.99|8
1732837360000|2024-11-28 23:42:40|512.25|510.15|512.28|510.18|512.28|510.18|512.25|510.15|4
1732837370000|2024-11-28 23:42:50|512.29|510.19|512.26|510.16|512.34|510.24|512.26|510.16|8
1732837380000|2024-11-28 23:43:00|512.25|510.15|512.19|510.09|512.26|510.16|512.19|510.09|5
1732837390000|2024-11-28 23:43:10|512.18|510.08|512.07|509.97|512.18|510.08|512.07|509.97|5
1732837400000|2024-11-28 23:43:20|512.02|509.92|511.94|509.84|512.02|509.92|511.94|509.84|5
1732837410000|2024-11-28 23:43:30|511.93|509.83|511.97|509.87|511.97|509.87|511.91|509.81|8
1732837420000|2024-11-28 23:43:40|511.96|509.86|511.96|509.86|511.97|509.87|511.96|509.86|3
1732837430000|2024-11-28 23:43:50|511.95|509.85|512.1|510|512.17|510.07|511.95|509.85|5
1732837440000|2024-11-28 23:44:00|512.09|509.99|512.11|510.01|512.11|510.01|512.09|509.99|3
1732837450000|2024-11-28 23:44:10|512.12|510.02|512.17|510.07|512.17|510.07|512.12|510.02|7
1732837460000|2024-11-28 23:44:20|512.07|509.97|511.98|509.88|512.07|509.97|511.95|509.85|5
1732837470000|2024-11-28 23:44:30|511.99|509.89|511.99|509.89|511.99|509.89|511.99|509.89|1
1732837480000|2024-11-28 23:44:40|511.98|509.88|512.14|510.04|512.14|510.04|511.97|509.87|10
1732837490000|2024-11-28 23:44:50|512.15|510.05|512.15|510.05|512.15|510.05|512.15|510.05|1
1732837500000|2024-11-28 23:45:00|512.16|510.06|512.16|510.06|512.18|510.08|512.16|510.06|5
1732837510000|2024-11-28 23:45:10|512.15|510.05|512.15|510.05|512.19|510.09|512.14|510.04|5
1732837520000|2024-11-28 23:45:20|512.14|510.04|511.96|509.86|512.14|510.04|511.96|509.86|3
1732837530000|2024-11-28 23:45:30|511.97|509.87|511.77|509.67|511.97|509.87|511.76|509.66|7
1732837540000|2024-11-28 23:45:40|511.78|509.68|511.65|509.55|511.78|509.68|511.65|509.55|8
1732837550000|2024-11-28 23:45:50|511.64|509.54|511.49|509.39|511.64|509.54|511.48|509.38|13
1732837560000|2024-11-28 23:46:00|511.48|509.38|511.5|509.4|511.5|509.4|511.48|509.38|3
1732837570000|2024-11-28 23:46:10|511.51|509.41|511.51|509.41|511.52|509.42|511.51|509.41|3
1732837580000|2024-11-28 23:46:20|511.5|509.4|511.41|509.31|511.5|509.4|511.4|509.3|5
1732837590000|2024-11-28 23:46:30|511.45|509.35|511.47|509.37|511.47|509.37|511.45|509.35|5
1732837600000|2024-11-28 23:46:40|511.57|509.47|511.55|509.45|511.57|509.47|511.53|509.43|7
1732837610000|2024-11-28 23:46:50|511.56|509.46|511.69|509.59|511.69|509.59|511.56|509.46|7
1732837620000|2024-11-28 23:47:00|511.74|509.64|511.87|509.77|511.87|509.77|511.74|509.64|7
1732837630000|2024-11-28 23:47:10|511.88|509.78|511.88|509.78|511.88|509.78|511.88|509.78|1
1732837640000|2024-11-28 23:47:20|511.89|509.79|512.18|510.08|512.18|510.08|511.89|509.79|8
1732837650000|2024-11-28 23:47:30|512.19|510.09|512.19|510.09|512.21|510.11|512.14|510.04|12
1732837660000|2024-11-28 23:47:40|512.18|510.08|512.24|510.14|512.25|510.15|512.17|510.07|10
1732837670000|2024-11-28 23:47:50|512.25|510.15|512.2|510.1|512.27|510.17|512.2|510.1|8
1732837680000|2024-11-28 23:48:00|512.21|510.11|512.32|510.22|512.32|510.22|512.21|510.11|6
1732837690000|2024-11-28 23:48:10|512.33|510.23|512.33|510.23|512.41|510.31|512.32|510.22|13
1732837700000|2024-11-28 23:48:20|512.34|510.24|512.35|510.25|512.42|510.32|512.31|510.21|10
1732837710000|2024-11-28 23:48:30|512.36|510.26|512.36|510.26|512.38|510.28|512.36|510.26|8
1732837720000|2024-11-28 23:48:40|512.26|510.16|512.2|510.1|512.29|510.19|512.18|510.08|12
1732837730000|2024-11-28 23:48:50|512.21|510.11|512.42|510.32|512.44|510.34|512.16|510.06|8
1732837740000|2024-11-28 23:49:00|512.41|510.31|512.42|510.32|512.43|510.33|512.41|510.31|8
1732837750000|2024-11-28 23:49:10|512.41|510.31|512.39|510.29|512.41|510.31|512.39|510.29|3
1732837760000|2024-11-28 23:49:20|512.34|510.24|512.35|510.25|512.49|510.39|512.31|510.21|14
1732837770000|2024-11-28 23:49:30|512.36|510.26|512.57|510.47|512.57|510.47|512.36|510.26|12
1732837780000|2024-11-28 23:49:40|512.58|510.48|512.67|510.57|512.67|510.57|512.58|510.48|8
1732837790000|2024-11-28 23:49:50|512.68|510.58|513.02|510.92|513.02|510.92|512.68|510.58|13
1732837800000|2024-11-28 23:50:00|513.01|510.91|513.17|511.07|513.19|511.09|513.01|510.91|12
1732837810000|2024-11-28 23:50:10|513.02|510.92|513.52|511.42|513.52|511.42|513.02|510.92|25
1732837820000|2024-11-28 23:50:20|513.53|511.43|513.64|511.54|513.64|511.54|513.53|511.43|9
1732837830000|2024-11-28 23:50:30|513.65|511.55|513.67|511.57|513.67|511.57|513.64|511.54|5
1732837840000|2024-11-28 23:50:40|513.62|511.52|513.48|511.38|513.69|511.59|513.48|511.38|18
1732837850000|2024-11-28 23:50:50|513.47|511.37|513.28|511.18|513.47|511.37|513.28|511.18|15
1732837860000|2024-11-28 23:51:00|513.29|511.19|513.35|511.25|513.36|511.26|513.18|511.08|9
1732837870000|2024-11-28 23:51:10|513.36|511.26|513.34|511.24|513.36|511.26|513.33|511.23|8
1732837880000|2024-11-28 23:51:20|513.33|511.23|513.12|511.02|513.33|511.23|513.12|511.02|5
1732837890000|2024-11-28 23:51:30|513.11|511.01|513.12|511.02|513.12|511.02|513.1|511|3
1732837900000|2024-11-28 23:51:40|513.13|511.03|513.11|511.01|513.13|511.03|513.11|511.01|3
1732837910000|2024-11-28 23:51:50|513.1|511|513.06|510.96|513.11|511.01|513.05|510.95|6
1732837920000|2024-11-28 23:52:00|513.12|511.02|513.17|511.07|513.21|511.11|513.12|511.02|11
1732837930000|2024-11-28 23:52:10|513.18|511.08|513.08|510.98|513.19|511.09|513.07|510.97|12
1732837940000|2024-11-28 23:52:20|513.07|510.97|513.13|511.03|513.17|511.07|513.07|510.97|8
1732837950000|2024-11-28 23:52:30|513.12|511.02|513.09|510.99|513.12|511.02|513.07|510.97|10
1732837960000|2024-11-28 23:52:40|513.1|511|513.29|511.19|513.29|511.19|513.1|511|11
1732837970000|2024-11-28 23:52:50|513.3|511.2|513.24|511.14|513.38|511.28|513.24|511.14|14
1732837980000|2024-11-28 23:53:00|513.23|511.13|513.25|511.15|513.25|511.15|513.15|511.05|11
1732837990000|2024-11-28 23:53:10|513.26|511.16|513.21|511.11|513.32|511.22|513.19|511.09|14
1732838000000|2024-11-28 23:53:20|513.22|511.12|513.26|511.16|513.29|511.19|513.14|511.04|8
1732838010000|2024-11-28 23:53:30|513.25|511.15|513.38|511.28|513.43|511.33|513.25|511.15|16
1732838020000|2024-11-28 23:53:40|513.39|511.29|513.34|511.24|513.41|511.31|513.33|511.23|13
1732838030000|2024-11-28 23:53:50|513.33|511.23|513.36|511.26|513.37|511.27|513.26|511.16|8
1732838040000|2024-11-28 23:54:00|513.32|511.22|513.31|511.21|513.32|511.22|513.3|511.2|5
1732838050000|2024-11-28 23:54:10|513.3|511.2|513.28|511.18|513.3|511.2|513.28|511.18|2
1732838060000|2024-11-28 23:54:20|513.29|511.19|513.29|511.19|513.31|511.21|513.29|511.19|7
1732838070000|2024-11-28 23:54:30|513.28|511.18|513.1|511|513.28|511.18|513.1|511|13
1732838080000|2024-11-28 23:54:40|513.11|511.01|513.14|511.04|513.15|511.05|513.11|511.01|3
1732838090000|2024-11-28 23:54:50|513.13|511.03|513.35|511.25|513.35|511.25|513.13|511.03|8
1732838100000|2024-11-28 23:55:00|513.43|511.33|513.19|511.09|513.43|511.33|513.19|511.09|18
1732838110000|2024-11-28 23:55:10|513.14|511.04|513.02|510.92|513.14|511.04|512.98|510.88|15
1732838120000|2024-11-28 23:55:20|513.01|510.91|512.74|510.64|513.02|510.92|512.74|510.64|14
1732838130000|2024-11-28 23:55:30|512.73|510.63|512.81|510.71|512.81|510.71|512.73|510.63|12
1732838140000|2024-11-28 23:55:40|512.82|510.72|512.9|510.8|512.93|510.83|512.82|510.72|11
1732838150000|2024-11-28 23:55:50|512.89|510.79|512.83|510.73|512.91|510.81|512.83|510.73|8
1732838160000|2024-11-28 23:56:00|512.79|510.69|512.86|510.76|512.96|510.86|512.72|510.62|17
1732838170000|2024-11-28 23:56:10|512.87|510.77|512.87|510.77|512.87|510.77|512.85|510.75|4
1732838180000|2024-11-28 23:56:20|512.86|510.76|512.81|510.71|512.86|510.76|512.8|510.7|4
1732838190000|2024-11-28 23:56:30|512.85|510.75|512.9|510.8|512.91|510.81|512.85|510.75|4
1732838200000|2024-11-28 23:56:40|512.89|510.79|513|510.9|513|510.9|512.88|510.78|9
1732838210000|2024-11-28 23:56:50|513.01|510.91|513.01|510.91|513.13|511.03|513.01|510.91|8
1732838220000|2024-11-28 23:57:00|512.94|510.84|512.95|510.85|512.95|510.85|512.94|510.84|4
1732838230000|2024-11-28 23:57:10|512.96|510.86|512.96|510.86|513.02|510.92|512.94|510.84|10
1732838240000|2024-11-28 23:57:20|512.97|510.87|512.95|510.85|513.05|510.95|512.95|510.85|10
1732838250000|2024-11-28 23:57:30|512.94|510.84|512.82|510.72|512.99|510.89|512.82|510.72|11
1732838260000|2024-11-28 23:57:40|512.83|510.73|512.67|510.57|512.83|510.73|512.67|510.57|9
1732838270000|2024-11-28 23:57:50|512.66|510.56|512.48|510.38|512.66|510.56|512.43|510.33|9
1732838280000|2024-11-28 23:58:00|512.49|510.39|512.44|510.34|512.49|510.39|512.44|510.34|5
1732838290000|2024-11-28 23:58:10|512.45|510.35|512.55|510.45|512.55|510.45|512.4|510.3|12
1732838300000|2024-11-28 23:58:20|512.56|510.46|512.55|510.45|512.67|510.57|512.54|510.44|9
1732838310000|2024-11-28 23:58:30|512.58|510.48|512.72|510.62|512.75|510.65|512.56|510.46|15
1732838320000|2024-11-28 23:58:40|512.71|510.61|512.75|510.65|512.8|510.7|512.66|510.56|18
1732838330000|2024-11-28 23:58:50|512.74|510.64|512.75|510.65|512.75|510.65|512.66|510.56|9
1732838340000|2024-11-28 23:59:00|512.76|510.66|512.6|510.5|512.82|510.72|512.6|510.5|15
1732838350000|2024-11-28 23:59:10|512.59|510.49|512.59|510.49|512.61|510.51|512.56|510.46|10
1732838360000|2024-11-28 23:59:20|512.58|510.48|512.71|510.61|512.78|510.68|512.55|510.45|14
1732838370000|2024-11-28 23:59:30|512.72|510.62|512.41|510.31|512.72|510.62|512.41|510.31|17
1732838380000|2024-11-28 23:59:40|512.4|510.3|512.31|510.21|512.4|510.3|512.31|510.21|6
1732838390000|2024-11-28 23:59:50|512.3|510.2|512.31|510.21|512.32|510.22|512.29|510.19|9
1732838400000|2024-11-29 00:00:00|512.3|510.2|512.44|510.34|512.44|510.34|512.29|510.19|9
1732838410000|2024-11-29 00:00:10|512.43|510.33|512.36|510.26|512.44|510.34|512.36|510.26|7
1732838420000|2024-11-29 00:00:20|512.35|510.25|512.5|510.4|512.53|510.43|512.35|510.25|9
1732838430000|2024-11-29 00:00:30|512.49|510.39|512.43|510.33|512.49|510.39|512.38|510.28|13
1732838440000|2024-11-29 00:00:40|512.44|510.34|512.56|510.46|512.56|510.46|512.44|510.34|7
1732838450000|2024-11-29 00:00:50|512.57|510.47|512.88|510.78|512.91|510.81|512.56|510.46|18
1732838460000|2024-11-29 00:01:00|512.89|510.79|513.17|511.07|513.17|511.07|512.88|510.78|12
1732838470000|2024-11-29 00:01:10|513.18|511.08|513.31|511.21|513.31|511.21|513.18|511.08|9
1732838480000|2024-11-29 00:01:20|513.26|511.16|513.22|511.12|513.27|511.17|513.22|511.12|7
1732838490000|2024-11-29 00:01:30|513.21|511.11|513.36|511.26|513.36|511.26|513.2|511.1|7
1732838500000|2024-11-29 00:01:40|513.4|511.3|513.53|511.43|513.53|511.43|513.4|511.3|10
1732838510000|2024-11-29 00:01:50|513.54|511.44|513.64|511.54|513.66|511.56|513.54|511.44|6
1732838520000|2024-11-29 00:02:00|513.66|511.56|513.51|511.41|513.66|511.56|513.51|511.41|9
1732838530000|2024-11-29 00:02:10|513.52|511.42|513.52|511.42|513.54|511.44|513.51|511.41|6
1732838540000|2024-11-29 00:02:20|513.51|511.41|513.46|511.36|513.51|511.41|513.46|511.36|3
1732838550000|2024-11-29 00:02:30|513.45|511.35|513.27|511.17|513.45|511.35|513.24|511.14|6
1732838560000|2024-11-29 00:02:40|513.26|511.16|513.16|511.06|513.26|511.16|513.16|511.06|8
1732838570000|2024-11-29 00:02:50|512.8|510.7|512.33|510.23|512.8|510.7|512.33|510.23|25
1732838580000|2024-11-29 00:03:00|512.34|510.24|512.28|510.18|512.34|510.24|512.28|510.18|10
1732838590000|2024-11-29 00:03:10|512.29|510.19|512.48|510.38|512.59|510.49|512.29|510.19|16
1732838600000|2024-11-29 00:03:20|512.47|510.37|512.38|510.28|512.47|510.37|512.38|510.28|6
1732838610000|2024-11-29 00:03:30|512.37|510.27|512.31|510.21|512.38|510.28|512.31|510.21|10
1732838620000|2024-11-29 00:03:40|512.3|510.2|512.06|509.96|512.3|510.2|512.04|509.94|11
1732838630000|2024-11-29 00:03:50|512.05|509.95|512.02|509.92|512.06|509.96|512|509.9|9
1732838640000|2024-11-29 00:04:00|512.03|509.93|512.16|510.06|512.18|510.08|512.03|509.93|11
1732838650000|2024-11-29 00:04:10|512.12|510.02|512.04|509.94|512.12|510.02|512.04|509.94|6
1732838660000|2024-11-29 00:04:20|512.03|509.93|511.82|509.72|512.05|509.95|511.81|509.71|11
1732838670000|2024-11-29 00:04:30|511.81|509.71|511.69|509.59|511.81|509.71|511.69|509.59|9
1732838680000|2024-11-29 00:04:40|511.7|509.6|511.68|509.58|511.7|509.6|511.68|509.58|3
1732838690000|2024-11-29 00:04:50|511.74|509.64|511.9|509.8|511.9|509.8|511.74|509.64|6
1732838700000|2024-11-29 00:05:00|511.89|509.79|511.53|509.43|511.89|509.79|511.51|509.41|19
1732838710000|2024-11-29 00:05:10|511.54|509.44|511.56|509.46|511.56|509.46|511.54|509.44|2
1732838720000|2024-11-29 00:05:20|511.74|509.64|511.81|509.71|511.81|509.71|511.74|509.64|8
1732838730000|2024-11-29 00:05:30|511.8|509.7|511.78|509.68|511.8|509.7|511.78|509.68|5
1732838740000|2024-11-29 00:05:40|511.75|509.65|511.69|509.59|511.75|509.65|511.69|509.59|7
1732838750000|2024-11-29 00:05:50|511.68|509.58|511.64|509.54|511.7|509.6|511.52|509.42|5
1732838760000|2024-11-29 00:06:00|511.65|509.55|511.97|509.87|511.97|509.87|511.65|509.55|13
1732838770000|2024-11-29 00:06:10|512.08|509.98|512.1|510|512.1|510|512.08|509.98|5
1732838780000|2024-11-29 00:06:20|512.09|509.99|511.81|509.71|512.09|509.99|511.81|509.71|3
1732838790000|2024-11-29 00:06:30|511.82|509.72|511.84|509.74|511.84|509.74|511.82|509.72|3
1732838800000|2024-11-29 00:06:40|511.83|509.73|511.82|509.72|511.83|509.73|511.81|509.71|6
1732838810000|2024-11-29 00:06:50|511.83|509.73|511.82|509.72|511.83|509.73|511.81|509.71|3
1732838820000|2024-11-29 00:07:00|511.81|509.71|511.27|509.17|511.81|509.71|511.24|509.14|14
1732838830000|2024-11-29 00:07:10|511.28|509.18|511.16|509.06|511.29|509.19|511.14|509.04|18
1732838840000|2024-11-29 00:07:20|511.15|509.05|511.16|509.06|511.16|509.06|511.15|509.05|2
1732838850000|2024-11-29 00:07:30|511.15|509.05|511.21|509.11|511.21|509.11|511.15|509.05|4
1732838860000|2024-11-29 00:07:40|511.22|509.12|511.22|509.12|511.22|509.12|511.22|509.12|1
1732838870000|2024-11-29 00:07:50|511.23|509.13|511.07|508.97|511.23|509.13|511.07|508.97|4
1732838880000|2024-11-29 00:08:00|511.12|509.02|511.14|509.04|511.14|509.04|511.12|509.02|8
1732838890000|2024-11-29 00:08:10|511.13|509.03|511.27|509.17|511.27|509.17|511.13|509.03|6
1732838900000|2024-11-29 00:08:20|511.28|509.18|511.27|509.17|511.28|509.18|511.27|509.17|2
1732838910000|2024-11-29 00:08:30|511.48|509.38|511.42|509.32|511.48|509.38|511.41|509.31|3
1732838920000|2024-11-29 00:08:40|511.41|509.31|511.3|509.2|511.42|509.32|511.29|509.19|11
1732838930000|2024-11-29 00:08:50|511.29|509.19|511.3|509.2|511.3|509.2|511.29|509.19|2
1732838940000|2024-11-29 00:09:00|511.29|509.19|511.15|509.05|511.29|509.19|511.14|509.04|8
1732838950000|2024-11-29 00:09:10|511.13|509.03|510.86|508.76|511.13|509.03|510.86|508.76|11
1732838960000|2024-11-29 00:09:20|510.85|508.75|510.79|508.69|510.85|508.75|510.79|508.69|6
1732838970000|2024-11-29 00:09:30|510.8|508.7|510.82|508.72|510.84|508.74|510.8|508.7|6
1732838980000|2024-11-29 00:09:40|510.8|508.7|510.79|508.69|510.8|508.7|510.78|508.68|4
1732838990000|2024-11-29 00:09:50|510.78|508.68|510.79|508.69|510.79|508.69|510.78|508.68|4
1732839000000|2024-11-29 00:10:00|510.75|508.65|510.51|508.41|510.75|508.65|510.45|508.35|13
1732839010000|2024-11-29 00:10:10|510.52|508.42|510.69|508.59|510.7|508.6|510.52|508.42|6
1732839020000|2024-11-29 00:10:20|510.83|508.73|511.1|509|511.13|509.03|510.8|508.7|11
1732839030000|2024-11-29 00:10:30|511.09|508.99|511.02|508.92|511.09|508.99|511.01|508.91|13
1732839040000|2024-11-29 00:10:40|511.01|508.91|511.02|508.92|511.02|508.92|511.01|508.91|2
1732839050000|2024-11-29 00:10:50|511.01|508.91|511.05|508.95|511.05|508.95|511|508.9|4
1732839060000|2024-11-29 00:11:00|511.22|509.12|511.17|509.07|511.22|509.12|511.15|509.05|5
1732839070000|2024-11-29 00:11:10|511.09|508.99|511.09|508.99|511.09|508.99|511.09|508.99|1
1732839080000|2024-11-29 00:11:20|511.08|508.98|510.95|508.85|511.08|508.98|510.95|508.85|3
1732839090000|2024-11-29 00:11:30|510.94|508.84|510.75|508.65|510.94|508.84|510.75|508.65|7
1732839100000|2024-11-29 00:11:40|510.74|508.64|510.69|508.59|510.75|508.65|510.69|508.59|12
1732839110000|2024-11-29 00:11:50|510.68|508.58|510.63|508.53|510.68|508.58|510.63|508.53|3
1732839120000|2024-11-29 00:12:00|510.56|508.46|510.57|508.47|510.58|508.48|510.55|508.45|4
1732839130000|2024-11-29 00:12:10|510.56|508.46|510.66|508.56|510.67|508.57|510.56|508.46|6
1732839140000|2024-11-29 00:12:20|510.67|508.57|510.48|508.38|510.67|508.57|510.47|508.37|6
1732839150000|2024-11-29 00:12:30|510.49|508.39|510.51|508.41|510.52|508.42|510.48|508.38|7
1732839160000|2024-11-29 00:12:40|510.52|508.42|510.99|508.89|510.99|508.89|510.52|508.42|19
1732839170000|2024-11-29 00:12:50|511.04|508.94|511.24|509.14|511.24|509.14|511.04|508.94|10
1732839180000|2024-11-29 00:13:00|511.23|509.13|511.23|509.13|511.23|509.13|511.23|509.13|1
1732839190000|2024-11-29 00:13:10|511.24|509.14|511.27|509.17|511.28|509.18|511.23|509.13|6
1732839200000|2024-11-29 00:13:20|511.31|509.21|511.35|509.25|511.36|509.26|511.3|509.2|6
1732839210000|2024-11-29 00:13:30|511.36|509.26|511.36|509.26|511.36|509.26|511.35|509.25|3
1732839220000|2024-11-29 00:13:40|511.37|509.27|511.38|509.28|511.39|509.29|511.36|509.26|8
1732839230000|2024-11-29 00:13:50|511.39|509.29|511.35|509.25|511.39|509.29|511.29|509.19|10
1732839240000|2024-11-29 00:14:00|511.4|509.3|511.43|509.33|511.51|509.41|511.4|509.3|7
1732839250000|2024-11-29 00:14:10|511.42|509.32|511.4|509.3|511.42|509.32|511.32|509.22|8
1732839260000|2024-11-29 00:14:20|511.35|509.25|511.49|509.39|511.49|509.39|511.35|509.25|3
1732839270000|2024-11-29 00:14:30|511.5|509.4|511.69|509.59|511.69|509.59|511.5|509.4|12
1732839280000|2024-11-29 00:14:40|511.7|509.6|511.7|509.6|511.71|509.61|511.69|509.59|7
1732839290000|2024-11-29 00:14:50|511.63|509.53|511.43|509.33|511.63|509.53|511.43|509.33|9
1732839300000|2024-11-29 00:15:00|511.42|509.32|511.31|509.21|511.42|509.32|511.31|509.21|6
1732839310000|2024-11-29 00:15:10|511.32|509.22|511.35|509.25|511.36|509.26|511.31|509.21|6
1732839320000|2024-11-29 00:15:20|511.34|509.24|511.53|509.43|511.58|509.48|511.33|509.23|8
1732839330000|2024-11-29 00:15:30|511.54|509.44|512.14|510.04|512.14|510.04|511.54|509.44|25
1732839340000|2024-11-29 00:15:40|512.23|510.13|512.62|510.52|512.62|510.52|512.22|510.12|22
1732839350000|2024-11-29 00:15:50|512.6|510.5|512.66|510.56|512.69|510.59|512.58|510.48|12
1732839360000|2024-11-29 00:16:00|512.65|510.55|512.64|510.54|512.66|510.56|512.64|510.54|4
1732839370000|2024-11-29 00:16:10|512.71|510.61|512.71|510.61|512.72|510.62|512.71|510.61|5
1732839380000|2024-11-29 00:16:20|512.72|510.62|512.67|510.57|512.72|510.62|512.67|510.57|9
1732839390000|2024-11-29 00:16:30|512.66|510.56|512.61|510.51|512.66|510.56|512.58|510.48|6
1732839400000|2024-11-29 00:16:40|512.62|510.52|512.73|510.63|512.73|510.63|512.62|510.52|6
1732839410000|2024-11-29 00:16:50|512.72|510.62|512.64|510.54|512.72|510.62|512.64|510.54|3
1732839420000|2024-11-29 00:17:00|512.6|510.5|512.5|510.4|512.6|510.5|512.5|510.4|6
1732839430000|2024-11-29 00:17:10|512.49|510.39|512.49|510.39|512.5|510.4|512.49|510.39|3
1732839440000|2024-11-29 00:17:20|512.58|510.48|512.54|510.44|512.59|510.49|512.53|510.43|8
1732839450000|2024-11-29 00:17:30|512.53|510.43|512.58|510.48|512.58|510.48|512.48|510.38|11
1732839460000|2024-11-29 00:17:40|512.57|510.47|512.9|510.8|512.91|510.81|512.57|510.47|16
1732839470000|2024-11-29 00:17:50|512.91|510.81|513.17|511.07|513.18|511.08|512.91|510.81|8
1732839480000|2024-11-29 00:18:00|513.16|511.06|513.18|511.08|513.18|511.08|513.15|511.05|5
1732839490000|2024-11-29 00:18:10|513.14|511.04|512.92|510.82|513.14|511.04|512.91|510.81|11
1732839500000|2024-11-29 00:18:20|512.91|510.81|512.93|510.83|512.94|510.84|512.9|510.8|12
1732839510000|2024-11-29 00:18:30|512.94|510.84|513.1|511|513.12|511.02|512.94|510.84|10
1732839520000|2024-11-29 00:18:40|513.09|510.99|512.91|510.81|513.09|510.99|512.91|510.81|6
1732839530000|2024-11-29 00:18:50|512.86|510.76|512.62|510.52|512.86|510.76|512.61|510.51|4
1732839540000|2024-11-29 00:19:00|512.61|510.51|512.6|510.5|512.62|510.52|512.6|510.5|4
1732839550000|2024-11-29 00:19:10|512.61|510.51|512.48|510.38|512.61|510.51|512.47|510.37|12
1732839560000|2024-11-29 00:19:20|512.47|510.37|512.26|510.16|512.47|510.37|512.18|510.08|8
1732839570000|2024-11-29 00:19:30|512.27|510.17|512.33|510.23|512.42|510.32|512.27|510.17|14
1732839580000|2024-11-29 00:19:40|512.32|510.22|512.39|510.29|512.43|510.33|512.32|510.22|4
1732839590000|2024-11-29 00:19:50|512.48|510.38|512.44|510.34|512.48|510.38|512.44|510.34|5
1732839600000|2024-11-29 00:20:00|512.43|510.33|511.99|509.89|512.44|510.34|511.97|509.87|23
1732839610000|2024-11-29 00:20:10|511.98|509.88|512.28|510.18|512.29|510.19|511.98|509.88|13
1732839620000|2024-11-29 00:20:20|512.27|510.17|512.24|510.14|512.27|510.17|512.24|510.14|4
1732839630000|2024-11-29 00:20:30|512.23|510.13|512.21|510.11|512.24|510.14|512.16|510.06|13
1732839640000|2024-11-29 00:20:40|512.28|510.18|512.28|510.18|512.29|510.19|512.26|510.16|6
1732839650000|2024-11-29 00:20:50|512.22|510.12|512.15|510.05|512.27|510.17|512.15|510.05|17
1732839660000|2024-11-29 00:21:00|512.14|510.04|511.8|509.7|512.14|510.04|511.78|509.68|16
1732839670000|2024-11-29 00:21:10|511.81|509.71|511.84|509.74|511.84|509.74|511.81|509.71|4
1732839680000|2024-11-29 00:21:20|511.85|509.75|512.14|510.04|512.14|510.04|511.82|509.72|13
1732839690000|2024-11-29 00:21:30|512.15|510.05|512.7|510.6|512.7|510.6|512.15|510.05|23
1732839700000|2024-11-29 00:21:40|512.71|510.61|513|510.9|513|510.9|512.71|510.61|8
1732839710000|2024-11-29 00:21:50|512.99|510.89|512.93|510.83|512.99|510.89|512.93|510.83|7
1732839720000|2024-11-29 00:22:00|512.92|510.82|512.78|510.68|512.92|510.82|512.78|510.68|8
1732839740000|2024-11-29 00:22:20|512.79|510.69|512.8|510.7|512.8|510.7|512.79|510.69|2
1732839750000|2024-11-29 00:22:30|512.84|510.74|513.19|511.09|513.19|511.09|512.84|510.74|5
1732839760000|2024-11-29 00:22:40|513.2|511.1|513.2|511.1|513.21|511.11|513.2|511.1|3
1732839770000|2024-11-29 00:22:50|513.21|511.11|513.27|511.17|513.27|511.17|513.21|511.11|2
1732839780000|2024-11-29 00:23:00|513.26|511.16|513.31|511.21|513.32|511.22|513.26|511.16|13
1732839790000|2024-11-29 00:23:10|513.36|511.26|513.37|511.27|513.45|511.35|513.36|511.26|9
1732839800000|2024-11-29 00:23:20|513.36|511.26|513.15|511.05|513.36|511.26|513.13|511.03|14
1732839810000|2024-11-29 00:23:30|513.14|511.04|513.04|510.94|513.14|511.04|513.04|510.94|11
1732839820000|2024-11-29 00:23:40|513.03|510.93|512.94|510.84|513.04|510.94|512.92|510.82|10
1732839830000|2024-11-29 00:23:50|512.93|510.83|512.8|510.7|512.93|510.83|512.79|510.69|7
1732839840000|2024-11-29 00:24:00|512.7|510.6|512.03|509.93|512.7|510.6|512.02|509.92|17
1732839850000|2024-11-29 00:24:10|512.04|509.94|512.02|509.92|512.04|509.94|512.01|509.91|5
1732839860000|2024-11-29 00:24:20|512.01|509.91|512.23|510.13|512.23|510.13|512.01|509.91|15
1732839870000|2024-11-29 00:24:30|512.13|510.03|512.13|510.03|512.14|510.04|512.11|510.01|8
1732839880000|2024-11-29 00:24:40|512.12|510.02|512.06|509.96|512.12|510.02|512.06|509.96|6
1732839890000|2024-11-29 00:24:50|512.05|509.95|512.22|510.12|512.22|510.12|512.05|509.95|7
1732839900000|2024-11-29 00:25:00|512.21|510.11|512.04|509.94|512.21|510.11|512|509.9|9
1732839910000|2024-11-29 00:25:10|512.05|509.95|511.98|509.88|512.16|510.06|511.98|509.88|17
1732839920000|2024-11-29 00:25:20|511.97|509.87|512|509.9|512.02|509.92|511.97|509.87|14
1732839930000|2024-11-29 00:25:30|511.92|509.82|512.08|509.98|512.08|509.98|511.92|509.82|12
1732839940000|2024-11-29 00:25:40|512.07|509.97|512.01|509.91|512.1|510|512.01|509.91|11
1732839950000|2024-11-29 00:25:50|512.02|509.92|511.82|509.72|512.04|509.94|511.82|509.72|9
1732839960000|2024-11-29 00:26:00|511.81|509.71|511.62|509.52|511.82|509.72|511.62|509.52|7
1732839970000|2024-11-29 00:26:10|511.57|509.47|511.64|509.54|511.67|509.57|511.53|509.43|17
1732839980000|2024-11-29 00:26:20|511.65|509.55|511.75|509.65|511.77|509.67|511.65|509.55|9
1732839990000|2024-11-29 00:26:30|511.72|509.62|511.66|509.56|511.72|509.62|511.6|509.5|8
1732840000000|2024-11-29 00:26:40|511.65|509.55|511.55|509.45|511.66|509.56|511.55|509.45|13
1732840010000|2024-11-29 00:26:50|511.54|509.44|511.47|509.37|511.54|509.44|511.45|509.35|8
1732840020000|2024-11-29 00:27:00|511.48|509.38|511.32|509.22|511.48|509.38|511.31|509.21|7
1732840030000|2024-11-29 00:27:10|511.31|509.21|510.86|508.76|511.31|509.21|510.86|508.76|21
1732840040000|2024-11-29 00:27:20|510.85|508.75|510.65|508.55|510.86|508.76|510.65|508.55|12
1732840050000|2024-11-29 00:27:30|510.64|508.54|510.33|508.23|510.65|508.55|510.32|508.22|15
1732840060000|2024-11-29 00:27:40|510.34|508.24|510.3|508.2|510.35|508.25|510.3|508.2|11
1732840070000|2024-11-29 00:27:50|510.29|508.19|509.89|507.79|510.29|508.19|509.89|507.79|19
1732840080000|2024-11-29 00:28:00|509.75|507.65|509.72|507.62|509.76|507.66|509.72|507.62|5
1732840090000|2024-11-29 00:28:10|509.77|507.67|509.76|507.66|509.78|507.68|509.76|507.66|4
1732840110000|2024-11-29 00:28:30|509.77|507.67|509.88|507.78|509.88|507.78|509.77|507.67|7
1732840120000|2024-11-29 00:28:40|509.89|507.79|509.94|507.84|509.96|507.86|509.89|507.79|5
1732840130000|2024-11-29 00:28:50|509.93|507.83|509.74|507.64|509.93|507.83|509.74|507.64|5
1732840140000|2024-11-29 00:29:00|509.73|507.63|509.68|507.58|509.73|507.63|509.67|507.57|6
1732840150000|2024-11-29 00:29:10|509.67|507.57|509.78|507.68|509.78|507.68|509.67|507.57|5
1732840160000|2024-11-29 00:29:20|509.79|507.69|510.1|508|510.1|508|509.79|507.69|12
1732840170000|2024-11-29 00:29:30|510.11|508.01|510.27|508.17|510.27|508.17|510.11|508.01|11
1732840180000|2024-11-29 00:29:40|510.31|508.21|510.48|508.38|510.5|508.4|510.31|508.21|5
1732840190000|2024-11-29 00:29:50|510.49|508.39|510.49|508.39|510.49|508.39|510.49|508.39|1
1732840200000|2024-11-29 00:30:00|510.5|508.4|510.59|508.49|510.59|508.49|510.49|508.39|11
1732840210000|2024-11-29 00:30:10|510.64|508.54|510.63|508.53|510.64|508.54|510.63|508.53|4
1732840220000|2024-11-29 00:30:20|510.62|508.52|510.63|508.53|510.63|508.53|510.62|508.52|2
1732840230000|2024-11-29 00:30:30|510.64|508.54|510.46|508.36|510.64|508.54|510.44|508.34|4
1732840240000|2024-11-29 00:30:40|510.47|508.37|510.52|508.42|510.52|508.42|510.47|508.37|4
1732840250000|2024-11-29 00:30:50|510.51|508.41|510.52|508.42|510.52|508.42|510.51|508.41|6
1732840260000|2024-11-29 00:31:00|510.58|508.48|510.33|508.23|510.64|508.54|510.33|508.23|15
1732840270000|2024-11-29 00:31:10|510.36|508.26|510.23|508.13|510.39|508.29|510.23|508.13|11
1732840280000|2024-11-29 00:31:20|510.22|508.12|509.79|507.69|510.22|508.12|509.79|507.69|18
1732840290000|2024-11-29 00:31:30|509.78|507.68|509.81|507.71|509.81|507.71|509.76|507.66|6
1732840300000|2024-11-29 00:31:40|509.82|507.72|509.97|507.87|509.97|507.87|509.82|507.72|9
1732840310000|2024-11-29 00:31:50|509.98|507.88|510.07|507.97|510.12|508.02|509.98|507.88|15
1732840320000|2024-11-29 00:32:00|510.02|507.92|508.92|506.82|510.03|507.93|508.87|506.77|15
1732840330000|2024-11-29 00:32:10|508.93|506.83|509.05|506.95|509.05|506.95|508.93|506.83|18
1732840340000|2024-11-29 00:32:20|509.03|506.93|508.85|506.75|509.03|506.93|508.85|506.75|12
1732840350000|2024-11-29 00:32:30|508.92|506.82|508.93|506.83|508.94|506.84|508.9|506.8|9
1732840360000|2024-11-29 00:32:40|508.92|506.82|508.8|506.7|508.92|506.82|508.76|506.66|11
1732840370000|2024-11-29 00:32:50|508.81|506.71|508.87|506.77|508.87|506.77|508.81|506.71|11
1732840380000|2024-11-29 00:33:00|508.88|506.78|509.23|507.13|509.23|507.13|508.88|506.78|17
1732840390000|2024-11-29 00:33:10|509.24|507.14|509|506.9|509.27|507.17|508.99|506.89|10
1732840400000|2024-11-29 00:33:20|509.01|506.91|509.06|506.96|509.06|506.96|509.01|506.91|8
1732840410000|2024-11-29 00:33:30|509.07|506.97|509.24|507.14|509.24|507.14|509.07|506.97|12
1732840420000|2024-11-29 00:33:40|509.26|507.16|509.57|507.47|509.57|507.47|509.26|507.16|15
1732840430000|2024-11-29 00:33:50|509.58|507.48|509.75|507.65|509.75|507.65|509.58|507.48|16
1732840440000|2024-11-29 00:34:00|509.76|507.66|510.14|508.04|510.14|508.04|509.76|507.66|16
1732840450000|2024-11-29 00:34:10|510.15|508.05|510.48|508.38|510.48|508.38|510.15|508.05|19
1732840460000|2024-11-29 00:34:20|510.49|508.39|510.54|508.44|510.54|508.44|510.49|508.39|5
1732840470000|2024-11-29 00:34:30|510.53|508.43|510.58|508.48|510.59|508.49|510.47|508.37|6
1732840480000|2024-11-29 00:34:40|510.57|508.47|510.55|508.45|510.57|508.47|510.55|508.45|3
1732840490000|2024-11-29 00:34:50|510.45|508.35|510.32|508.22|510.45|508.35|510.32|508.22|4
1732840500000|2024-11-29 00:35:00|510.33|508.23|510.52|508.42|510.52|508.42|510.33|508.23|13
1732840510000|2024-11-29 00:35:10|510.53|508.43|510.4|508.3|510.55|508.45|510.4|508.3|14
1732840530000|2024-11-29 00:35:30|510.41|508.31|510.29|508.19|510.47|508.37|510.27|508.17|11
1732840540000|2024-11-29 00:35:40|510.28|508.18|510.1|508|510.28|508.18|510.1|508|10
1732840550000|2024-11-29 00:35:50|510.11|508.01|510.11|508.01|510.11|508.01|510.1|508|3
1732840560000|2024-11-29 00:36:00|510.16|508.06|510.35|508.25|510.35|508.25|510.16|508.06|13
1732840570000|2024-11-29 00:36:10|510.36|508.26|510.18|508.08|510.4|508.3|510.18|508.08|8
1732840580000|2024-11-29 00:36:20|510.19|508.09|510.04|507.94|510.19|508.09|510|507.9|6
1732840590000|2024-11-29 00:36:30|510.05|507.95|510.4|508.3|510.4|508.3|510.05|507.95|23
1732840600000|2024-11-29 00:36:40|510.41|508.31|510.53|508.43|510.53|508.43|510.4|508.3|8
1732840610000|2024-11-29 00:36:50|510.54|508.44|510.57|508.47|510.57|508.47|510.54|508.44|4
1732840620000|2024-11-29 00:37:00|510.58|508.48|510.59|508.49|510.6|508.5|510.58|508.48|4
1732840630000|2024-11-29 00:37:10|510.67|508.57|510.87|508.77|510.87|508.77|510.66|508.56|9
1732840640000|2024-11-29 00:37:20|510.88|508.78|511.13|509.03|511.13|509.03|510.88|508.78|12
1732840650000|2024-11-29 00:37:30|511.14|509.04|511.34|509.24|511.34|509.24|511.14|509.04|18
1732840660000|2024-11-29 00:37:40|511.29|509.19|511.39|509.29|511.39|509.29|511.29|509.19|9
1732840670000|2024-11-29 00:37:50|511.38|509.28|511.26|509.16|511.38|509.28|511.26|509.16|2
1732840680000|2024-11-29 00:38:00|511.34|509.24|511.41|509.31|511.41|509.31|511.34|509.24|7
1732840690000|2024-11-29 00:38:10|511.42|509.32|511.48|509.38|511.49|509.39|511.42|509.32|8
1732840700000|2024-11-29 00:38:20|511.49|509.39|511.29|509.19|511.51|509.41|511.29|509.19|7
1732840710000|2024-11-29 00:38:30|511.28|509.18|511.3|509.2|511.3|509.2|511.27|509.17|5
1732840720000|2024-11-29 00:38:40|511.34|509.24|511.49|509.39|511.5|509.4|511.34|509.24|11
1732840730000|2024-11-29 00:38:50|511.5|509.4|511.72|509.62|511.73|509.63|511.5|509.4|5
1732840740000|2024-11-29 00:39:00|511.65|509.55|511.47|509.37|511.65|509.55|511.44|509.34|13
1732840750000|2024-11-29 00:39:10|511.48|509.38|511.51|509.41|511.51|509.41|511.47|509.37|8
1732840760000|2024-11-29 00:39:20|511.52|509.42|511.52|509.42|511.52|509.42|511.52|509.42|1
1732840770000|2024-11-29 00:39:30|511.53|509.43|511.6|509.5|511.6|509.5|511.53|509.43|3
1732840780000|2024-11-29 00:39:40|511.61|509.51|511.6|509.5|511.61|509.51|511.6|509.5|2
1732840790000|2024-11-29 00:39:50|511.61|509.51|511.47|509.37|511.61|509.51|511.47|509.37|4
1732840800000|2024-11-29 00:40:00|511.48|509.38|511.78|509.68|511.8|509.7|511.48|509.38|12
1732840810000|2024-11-29 00:40:10|511.79|509.69|511.78|509.68|511.79|509.69|511.78|509.68|2
1732840820000|2024-11-29 00:40:20|511.79|509.69|511.84|509.74|511.85|509.75|511.79|509.69|5
1732840830000|2024-11-29 00:40:30|511.85|509.75|511.86|509.76|511.92|509.82|511.85|509.75|6
1732840840000|2024-11-29 00:40:40|511.84|509.74|511.55|509.45|511.84|509.74|511.55|509.45|13
1732840850000|2024-11-29 00:40:50|511.54|509.44|511.55|509.45|511.55|509.45|511.48|509.38|7
1732840860000|2024-11-29 00:41:00|511.54|509.44|511.48|509.38|511.54|509.44|511.48|509.38|4
1732840870000|2024-11-29 00:41:10|511.47|509.37|511.42|509.32|511.47|509.37|511.42|509.32|10
1732840880000|2024-11-29 00:41:20|511.41|509.31|511.38|509.28|511.59|509.49|511.38|509.28|11
1732840890000|2024-11-29 00:41:30|511.37|509.27|511.37|509.27|511.37|509.27|511.36|509.26|5
1732840900000|2024-11-29 00:41:40|511.38|509.28|511.35|509.25|511.42|509.32|511.35|509.25|9
1732840910000|2024-11-29 00:41:50|511.34|509.24|511.3|509.2|511.34|509.24|511.3|509.2|3
1732840920000|2024-11-29 00:42:00|511.29|509.19|511.01|508.91|511.29|509.19|511|508.9|11
1732840930000|2024-11-29 00:42:10|511.07|508.97|511.16|509.06|511.17|509.07|511.05|508.95|12
1732840940000|2024-11-29 00:42:20|511.15|509.05|511.15|509.05|511.16|509.06|511.14|509.04|5
1732840950000|2024-11-29 00:42:30|511.16|509.06|511.18|509.08|511.2|509.1|511.16|509.06|4
1732840960000|2024-11-29 00:42:40|511.17|509.07|511.38|509.28|511.38|509.28|511.15|509.05|11
1732840970000|2024-11-29 00:42:50|511.39|509.29|511.38|509.28|511.41|509.31|511.38|509.28|6
1732840980000|2024-11-29 00:43:00|511.39|509.29|511.29|509.19|511.39|509.29|511.27|509.17|9
1732840990000|2024-11-29 00:43:10|511.37|509.27|511.48|509.38|511.48|509.38|511.37|509.27|9
1732841000000|2024-11-29 00:43:20|511.64|509.54|511.72|509.62|511.73|509.63|511.59|509.49|13
1732841010000|2024-11-29 00:43:30|511.73|509.63|511.91|509.81|511.91|509.81|511.73|509.63|14
1732841020000|2024-11-29 00:43:40|511.99|509.89|511.88|509.78|511.99|509.89|511.87|509.77|4
1732841030000|2024-11-29 00:43:50|511.89|509.79|511.89|509.79|511.89|509.79|511.89|509.79|1
1732841040000|2024-11-29 00:44:00|511.88|509.78|511.91|509.81|511.91|509.81|511.88|509.78|4
1732841050000|2024-11-29 00:44:10|511.88|509.78|511.41|509.31|511.88|509.78|511.4|509.3|10
1732841060000|2024-11-29 00:44:20|511.42|509.32|511.56|509.46|511.56|509.46|511.41|509.31|16
1732841070000|2024-11-29 00:44:30|511.57|509.47|511.38|509.28|511.57|509.47|511.36|509.26|9
1732841080000|2024-11-29 00:44:40|511.37|509.27|511.26|509.16|511.38|509.28|511.26|509.16|9
1732841090000|2024-11-29 00:44:50|511.25|509.15|511.25|509.15|511.25|509.15|511.25|509.15|1
1732841100000|2024-11-29 00:45:00|511.29|509.19|511.53|509.43|511.53|509.43|511.29|509.19|11
1732841110000|2024-11-29 00:45:10|511.54|509.44|511.51|509.41|511.55|509.45|511.49|509.39|7
1732841120000|2024-11-29 00:45:20|511.52|509.42|511.77|509.67|511.77|509.67|511.52|509.42|9
1732841130000|2024-11-29 00:45:30|511.78|509.68|511.77|509.67|511.84|509.74|511.77|509.67|13
1732841140000|2024-11-29 00:45:40|511.73|509.63|511.65|509.55|511.73|509.63|511.64|509.54|7
1732841150000|2024-11-29 00:45:50|511.64|509.54|511.54|509.44|511.64|509.54|511.46|509.36|13
1732841160000|2024-11-29 00:46:00|511.59|509.49|511.46|509.36|511.6|509.5|511.45|509.35|10
1732841170000|2024-11-29 00:46:10|511.47|509.37|511.78|509.68|511.78|509.68|511.47|509.37|13
1732841180000|2024-11-29 00:46:20|511.79|509.69|511.69|509.59|511.79|509.69|511.68|509.58|5
1732841190000|2024-11-29 00:46:30|511.63|509.53|511.42|509.32|511.63|509.53|511.41|509.31|8
1732841200000|2024-11-29 00:46:40|511.41|509.31|511.4|509.3|511.41|509.31|511.33|509.23|12
1732841210000|2024-11-29 00:46:50|511.41|509.31|511.57|509.47|511.62|509.52|511.4|509.3|12
1732841220000|2024-11-29 00:47:00|511.58|509.48|511.89|509.79|511.89|509.79|511.58|509.48|17
1732841230000|2024-11-29 00:47:10|511.9|509.8|512.03|509.93|512.07|509.97|511.9|509.8|9
1732841240000|2024-11-29 00:47:20|512.01|509.91|512.14|510.04|512.17|510.07|511.91|509.81|21
1732841250000|2024-11-29 00:47:30|512.15|510.05|512.38|510.28|512.38|510.28|512.15|510.05|15
1732841260000|2024-11-29 00:47:40|512.39|510.29|512.16|510.06|512.4|510.3|512.16|510.06|8
1732841270000|2024-11-29 00:47:50|512.15|510.05|512.19|510.09|512.19|510.09|512.11|510.01|10
1732841280000|2024-11-29 00:48:00|512.21|510.11|512.16|510.06|512.37|510.27|512.16|510.06|12
1732841290000|2024-11-29 00:48:10|512.15|510.05|512.21|510.11|512.23|510.13|512.14|510.04|10
1732841300000|2024-11-29 00:48:20|512.16|510.06|512.35|510.25|512.35|510.25|512.07|509.97|16
1732841310000|2024-11-29 00:48:30|512.34|510.24|512.2|510.1|512.34|510.24|512.2|510.1|13
1732841320000|2024-11-29 00:48:40|512.19|510.09|512.22|510.12|512.22|510.12|512.15|510.05|18
1732841330000|2024-11-29 00:48:50|512.21|510.11|512.34|510.24|512.34|510.24|512.09|509.99|13
1732841340000|2024-11-29 00:49:00|512.35|510.25|512.46|510.36|512.48|510.38|512.35|510.25|13
1732841350000|2024-11-29 00:49:10|512.45|510.35|512.34|510.24|512.45|510.35|512.34|510.24|8
1732841360000|2024-11-29 00:49:20|512.35|510.25|512.35|510.25|512.35|510.25|512.3|510.2|9
1732841370000|2024-11-29 00:49:30|512.36|510.26|512.35|510.25|512.37|510.27|512.35|510.25|7
1732841380000|2024-11-29 00:49:40|512.36|510.26|511.98|509.88|512.36|510.26|511.98|509.88|16
1732841390000|2024-11-29 00:49:50|511.97|509.87|511.72|509.62|511.98|509.88|511.72|509.62|12
1732841400000|2024-11-29 00:50:00|511.66|509.56|511.35|509.25|511.66|509.56|511.3|509.2|13
1732841410000|2024-11-29 00:50:10|511.37|509.27|511.39|509.29|511.5|509.4|511.37|509.27|20
1732841420000|2024-11-29 00:50:20|511.32|509.22|511.1|509|511.32|509.22|511.1|509|12
1732841430000|2024-11-29 00:50:30|511.05|508.95|510.78|508.68|511.06|508.96|510.77|508.67|16
1732841440000|2024-11-29 00:50:40|510.79|508.69|510.8|508.7|510.8|508.7|510.79|508.69|4
1732841450000|2024-11-29 00:50:50|510.79|508.69|510.63|508.53|510.79|508.69|510.62|508.52|7
1732841460000|2024-11-29 00:51:00|510.62|508.52|510.22|508.12|510.63|508.53|510.22|508.12|17
1732841470000|2024-11-29 00:51:10|510.21|508.11|509.3|507.2|510.21|508.11|509.3|507.2|26
1732841480000|2024-11-29 00:51:20|509.29|507.19|509.01|506.91|509.29|507.19|508.96|506.86|18
1732841490000|2024-11-29 00:51:30|509|506.9|509|506.9|509.02|506.92|509|506.9|4
1732841500000|2024-11-29 00:51:40|509.01|506.91|509.26|507.16|509.26|507.16|508.99|506.89|11
1732841510000|2024-11-29 00:51:50|509.27|507.17|509.38|507.28|509.38|507.28|509.27|507.17|12
1732841520000|2024-11-29 00:52:00|509.44|507.34|509.46|507.36|509.46|507.36|509.44|507.34|3
1732841530000|2024-11-29 00:52:10|509.45|507.35|509.95|507.85|509.95|507.85|509.45|507.35|20
1732841540000|2024-11-29 00:52:20|509.93|507.83|509.92|507.82|509.93|507.83|509.92|507.82|2
1732841550000|2024-11-29 00:52:30|509.82|507.72|509.76|507.66|509.82|507.72|509.73|507.63|7
1732841560000|2024-11-29 00:52:40|509.77|507.67|509.23|507.13|509.79|507.69|509.23|507.13|20
1732841570000|2024-11-29 00:52:50|509.22|507.12|509.19|507.09|509.22|507.12|509.19|507.09|4
1732841580000|2024-11-29 00:53:00|509.18|507.08|509.17|507.07|509.18|507.08|509.17|507.07|2
1732841590000|2024-11-29 00:53:10|509.16|507.06|509.17|507.07|509.17|507.07|509.16|507.06|4
1732841600000|2024-11-29 00:53:20|509.16|507.06|509.4|507.3|509.41|507.31|509.16|507.06|14
1732841610000|2024-11-29 00:53:30|509.41|507.31|509.67|507.57|509.67|507.57|509.41|507.31|13
1732841620000|2024-11-29 00:53:40|509.68|507.58|509.7|507.6|509.7|507.6|509.68|507.58|5
1732841630000|2024-11-29 00:53:50|509.69|507.59|509.69|507.59|509.69|507.59|509.69|507.59|1
1732841640000|2024-11-29 00:54:00|509.56|507.46|509.45|507.35|509.56|507.46|509.43|507.33|7
1732841650000|2024-11-29 00:54:10|509.46|507.36|509.27|507.17|509.46|507.36|509.26|507.16|10
1732841660000|2024-11-29 00:54:20|509.25|507.15|509.1|507|509.25|507.15|509.1|507|15
1732841670000|2024-11-29 00:54:30|509.12|507.02|509.09|506.99|509.12|507.02|509.09|506.99|6
1732841680000|2024-11-29 00:54:40|508.98|506.88|508.72|506.62|508.98|506.88|508.67|506.57|11
1732841690000|2024-11-29 00:54:50|508.74|506.64|508.78|506.68|508.78|506.68|508.74|506.64|14
1732841700000|2024-11-29 00:55:00|508.79|506.69|509.02|506.92|509.02|506.92|508.79|506.69|14
1732841710000|2024-11-29 00:55:10|509.03|506.93|509.29|507.19|509.29|507.19|509.03|506.93|11
1732841720000|2024-11-29 00:55:20|509.3|507.2|509.29|507.19|509.3|507.2|509.29|507.19|4
1732841730000|2024-11-29 00:55:30|509.3|507.2|509.34|507.24|509.36|507.26|509.29|507.19|6
1732841740000|2024-11-29 00:55:40|509.29|507.19|509.29|507.19|509.3|507.2|509.29|507.19|3
1732841750000|2024-11-29 00:55:50|509.34|507.24|509.46|507.36|509.47|507.37|509.34|507.24|11
1732841760000|2024-11-29 00:56:00|509.47|507.37|509.67|507.57|509.69|507.59|509.47|507.37|12
1732841770000|2024-11-29 00:56:10|509.68|507.58|509.45|507.35|509.68|507.58|509.43|507.33|10
1732841780000|2024-11-29 00:56:20|509.46|507.36|509.5|507.4|509.51|507.41|509.46|507.36|6
1732841790000|2024-11-29 00:56:30|509.56|507.46|509.63|507.53|509.64|507.54|509.56|507.46|6
1732841800000|2024-11-29 00:56:40|509.62|507.52|509.62|507.52|509.62|507.52|509.61|507.51|3
1732841810000|2024-11-29 00:56:50|509.58|507.48|509.38|507.28|509.58|507.48|509.38|507.28|13
1732841820000|2024-11-29 00:57:00|509.39|507.29|509.32|507.22|509.39|507.29|509.3|507.2|10
1732841830000|2024-11-29 00:57:10|509.31|507.21|509.26|507.16|509.31|507.21|509.25|507.15|4
1732841840000|2024-11-29 00:57:20|509.27|507.17|509.49|507.39|509.49|507.39|509.27|507.17|5
1732841850000|2024-11-29 00:57:30|509.48|507.38|509.49|507.39|509.49|507.39|509.48|507.38|4
1732841860000|2024-11-29 00:57:40|509.48|507.38|509.38|507.28|509.48|507.38|509.37|507.27|8
1732841870000|2024-11-29 00:57:50|509.39|507.29|509.49|507.39|509.49|507.39|509.39|507.29|5
1732841880000|2024-11-29 00:58:00|509.48|507.38|509.57|507.47|509.57|507.47|509.48|507.38|4
1732841890000|2024-11-29 00:58:10|509.58|507.48|509.38|507.28|509.58|507.48|509.36|507.26|6
1732841900000|2024-11-29 00:58:20|509.37|507.27|509.31|507.21|509.39|507.29|509.28|507.18|8
1732841910000|2024-11-29 00:58:30|509.32|507.22|509.58|507.48|509.58|507.48|509.32|507.22|12
1732841920000|2024-11-29 00:58:40|509.59|507.49|509.62|507.52|509.62|507.52|509.59|507.49|4
1732841930000|2024-11-29 00:58:50|509.61|507.51|509.41|507.31|509.61|507.51|509.41|507.31|5
1732841940000|2024-11-29 00:59:00|509.4|507.3|509.4|507.3|509.4|507.3|509.4|507.3|1
1732841960000|2024-11-29 00:59:20|509.41|507.31|509.67|507.57|509.67|507.57|509.41|507.31|8
1732841970000|2024-11-29 00:59:30|509.68|507.58|509.62|507.52|509.69|507.59|509.62|507.52|7
1732841980000|2024-11-29 00:59:40|509.61|507.51|509.55|507.45|509.61|507.51|509.54|507.44|7
1732841990000|2024-11-29 00:59:50|509.54|507.44|509.28|507.18|509.54|507.44|509.27|507.17|19
1732842000000|2024-11-29 01:00:00|509.27|507.17|509.11|507.01|509.28|507.18|509.11|507.01|10
1732842010000|2024-11-29 01:00:10|509.1|507|509.48|507.38|509.5|507.4|509.07|506.97|17
1732842020000|2024-11-29 01:00:20|509.47|507.37|509.21|507.11|509.47|507.37|509.21|507.11|12
1732842030000|2024-11-29 01:00:30|509.22|507.12|509.35|507.25|509.35|507.25|509.22|507.12|13
1732842040000|2024-11-29 01:00:40|509.42|507.32|509.54|507.44|509.6|507.5|509.42|507.32|7
1732842050000|2024-11-29 01:00:50|509.55|507.45|509.66|507.56|509.67|507.57|509.55|507.45|7
1732842060000|2024-11-29 01:01:00|509.56|507.46|509.96|507.86|509.97|507.87|509.56|507.46|17
1732842070000|2024-11-29 01:01:10|509.97|507.87|510.37|508.27|510.37|508.27|509.97|507.87|17
1732842080000|2024-11-29 01:01:20|510.38|508.28|510.44|508.34|510.45|508.35|510.35|508.25|9
1732842090000|2024-11-29 01:01:30|510.43|508.33|510.16|508.06|510.43|508.33|510.14|508.04|15
1732842100000|2024-11-29 01:01:40|510.15|508.05|510.09|507.99|510.15|508.05|509.91|507.81|18
1732842110000|2024-11-29 01:01:50|510.1|508|510.35|508.25|510.38|508.28|510.1|508|10
1732842120000|2024-11-29 01:02:00|510.34|508.24|510.37|508.27|510.37|508.27|510.34|508.24|6
1732842130000|2024-11-29 01:02:10|510.36|508.26|510.53|508.43|510.59|508.49|510.36|508.26|11
1732842140000|2024-11-29 01:02:20|510.54|508.44|510.32|508.22|510.54|508.44|510.32|508.22|9
1732842150000|2024-11-29 01:02:30|510.31|508.21|510.28|508.18|510.31|508.21|510.28|508.18|8
1732842160000|2024-11-29 01:02:40|510.29|508.19|510.47|508.37|510.47|508.37|510.28|508.18|16
1732842170000|2024-11-29 01:02:50|510.53|508.43|510.62|508.52|510.64|508.54|510.52|508.42|10
1732842180000|2024-11-29 01:03:00|510.61|508.51|510.68|508.58|510.68|508.58|510.61|508.51|7
1732842190000|2024-11-29 01:03:10|510.69|508.59|510.6|508.5|510.69|508.59|510.58|508.48|5
1732842200000|2024-11-29 01:03:20|510.61|508.51|510.66|508.56|510.66|508.56|510.61|508.51|6
1732842210000|2024-11-29 01:03:30|510.67|508.57|510.45|508.35|510.68|508.58|510.43|508.33|13
1732842220000|2024-11-29 01:03:40|510.46|508.36|510.46|508.36|510.47|508.37|510.46|508.36|7
1732842230000|2024-11-29 01:03:50|510.39|508.29|510.27|508.17|510.39|508.29|510.27|508.17|6
1732842240000|2024-11-29 01:04:00|510.12|508.02|510.12|508.02|510.13|508.03|510.1|508|13
1732842250000|2024-11-29 01:04:10|510.13|508.03|510.14|508.04|510.16|508.06|510.13|508.03|6
1732842260000|2024-11-29 01:04:20|510.15|508.05|510.34|508.24|510.34|508.24|510.15|508.05|4
1732842270000|2024-11-29 01:04:30|510.35|508.25|510.54|508.44|510.54|508.44|510.35|508.25|10
1732842280000|2024-11-29 01:04:40|510.53|508.43|510.47|508.37|510.53|508.43|510.47|508.37|6
1732842290000|2024-11-29 01:04:50|510.45|508.35|510.38|508.28|510.45|508.35|510.38|508.28|5
1732842300000|2024-11-29 01:05:00|510.37|508.27|510.53|508.43|510.56|508.46|510.37|508.27|7
1732842310000|2024-11-29 01:05:10|510.54|508.44|510.85|508.75|510.85|508.75|510.54|508.44|18
1732842320000|2024-11-29 01:05:20|510.84|508.74|510.26|508.16|510.84|508.74|510.26|508.16|19
1732842330000|2024-11-29 01:05:30|510.25|508.15|510.08|507.98|510.25|508.15|510.08|507.98|9
1732842340000|2024-11-29 01:05:40|510.09|507.99|510.27|508.17|510.3|508.2|510.09|507.99|11
1732842350000|2024-11-29 01:05:50|510.26|508.16|510.55|508.45|510.55|508.45|510.26|508.16|14
1732842360000|2024-11-29 01:06:00|510.56|508.46|510.8|508.7|510.8|508.7|510.56|508.46|14
1732842370000|2024-11-29 01:06:10|510.79|508.69|510.9|508.8|511.02|508.92|510.79|508.69|5
1732842380000|2024-11-29 01:06:20|510.91|508.81|510.96|508.86|510.97|508.87|510.89|508.79|9
1732842390000|2024-11-29 01:06:30|510.97|508.87|511.11|509.01|511.16|509.06|510.97|508.87|6
1732842400000|2024-11-29 01:06:40|511.1|509|511.29|509.19|511.29|509.19|511.1|509|5
1732842410000|2024-11-29 01:06:50|511.3|509.2|511.38|509.28|511.38|509.28|511.3|509.2|6
1732842420000|2024-11-29 01:07:00|511.28|509.18|511.23|509.13|511.29|509.19|511.23|509.13|4
1732842430000|2024-11-29 01:07:10|511.18|509.08|510.85|508.75|511.18|509.08|510.85|508.75|14
1732842440000|2024-11-29 01:07:20|510.84|508.74|510.78|508.68|510.84|508.74|510.78|508.68|8
1732842450000|2024-11-29 01:07:30|510.67|508.57|510.77|508.67|510.77|508.67|510.66|508.56|9
1732842460000|2024-11-29 01:07:40|510.76|508.66|510.74|508.64|510.76|508.66|510.74|508.64|3
1732842470000|2024-11-29 01:07:50|510.62|508.52|510.44|508.34|510.62|508.52|510.44|508.34|2
1732842480000|2024-11-29 01:08:00|510.43|508.33|510.02|507.92|510.43|508.33|510.02|507.92|17
1732842490000|2024-11-29 01:08:10|510.01|507.91|509.94|507.84|510.01|507.91|509.94|507.84|3
1732842500000|2024-11-29 01:08:20|509.93|507.83|510.29|508.19|510.29|508.19|509.93|507.83|16
1732842510000|2024-11-29 01:08:30|510.35|508.25|510.36|508.26|510.43|508.33|510.35|508.25|9
1732842520000|2024-11-29 01:08:40|510.38|508.28|510.26|508.16|510.38|508.28|510.23|508.13|7
1732842530000|2024-11-29 01:08:50|510.25|508.15|510.27|508.17|510.3|508.2|510.25|508.15|8
1732842540000|2024-11-29 01:09:00|510.26|508.16|510.24|508.14|510.26|508.16|510.24|508.14|3
1732842550000|2024-11-29 01:09:10|510.23|508.13|510.52|508.42|510.56|508.46|510.23|508.13|11
1732842560000|2024-11-29 01:09:20|510.58|508.48|510.8|508.7|510.8|508.7|510.58|508.48|10
1732842570000|2024-11-29 01:09:30|510.81|508.71|510.87|508.77|510.87|508.77|510.81|508.71|4
1732842580000|2024-11-29 01:09:40|510.86|508.76|510.86|508.76|510.86|508.76|510.86|508.76|1
1732842590000|2024-11-29 01:09:50|510.85|508.75|510.88|508.78|510.9|508.8|510.85|508.75|6
1732842600000|2024-11-29 01:10:00|510.83|508.73|510.48|508.38|510.83|508.73|510.47|508.37|10
1732842610000|2024-11-29 01:10:10|510.47|508.37|510.51|508.41|510.51|508.41|510.47|508.37|7
1732842620000|2024-11-29 01:10:20|510.52|508.42|510.46|508.36|510.52|508.42|510.46|508.36|4
1732842630000|2024-11-29 01:10:30|510.41|508.31|510.1|508|510.41|508.31|510.1|508|14
1732842640000|2024-11-29 01:10:40|510.09|507.99|509.82|507.72|510.09|507.99|509.82|507.72|14
1732842650000|2024-11-29 01:10:50|509.81|507.71|509.73|507.63|509.81|507.71|509.73|507.63|8
1732842660000|2024-11-29 01:11:00|509.47|507.37|509.33|507.23|509.48|507.38|509.33|507.23|8
1732842670000|2024-11-29 01:11:10|509.26|507.16|509.27|507.17|509.27|507.17|509.26|507.16|6
1732842680000|2024-11-29 01:11:20|509.26|507.16|509.28|507.18|509.28|507.18|509.25|507.15|7
1732842690000|2024-11-29 01:11:30|509.29|507.19|509.31|507.21|509.32|507.22|509.29|507.19|5
1732842700000|2024-11-29 01:11:40|509.3|507.2|509.17|507.07|509.31|507.21|509.16|507.06|8
1732842710000|2024-11-29 01:11:50|509.04|506.94|508.95|506.85|509.08|506.98|508.95|506.85|5
1732842720000|2024-11-29 01:12:00|508.94|506.84|509.14|507.04|509.14|507.04|508.94|506.84|10
1732842730000|2024-11-29 01:12:10|509.15|507.05|509.31|507.21|509.33|507.23|509.15|507.05|17
1732842740000|2024-11-29 01:12:20|509.32|507.22|509.4|507.3|509.41|507.31|509.3|507.2|6
1732842750000|2024-11-29 01:12:30|509.41|507.31|509.4|507.3|509.41|507.31|509.4|507.3|2
1732842760000|2024-11-29 01:12:40|509.41|507.31|509.5|507.4|509.5|507.4|509.41|507.31|8
1732842770000|2024-11-29 01:12:50|509.51|507.41|509.56|507.46|509.56|507.46|509.51|507.41|5
1732842780000|2024-11-29 01:13:00|509.57|507.47|509.84|507.74|509.84|507.74|509.57|507.47|11
1732842790000|2024-11-29 01:13:10|509.85|507.75|509.87|507.77|509.88|507.78|509.84|507.74|7
1732842800000|2024-11-29 01:13:20|509.84|507.74|509.88|507.78|509.88|507.78|509.83|507.73|3
1732842810000|2024-11-29 01:13:30|509.9|507.8|509.96|507.86|509.96|507.86|509.9|507.8|8
1732842820000|2024-11-29 01:13:40|510.01|507.91|510.1|508|510.12|508.02|510|507.9|12
1732842830000|2024-11-29 01:13:50|510.11|508.01|510.28|508.18|510.28|508.18|510.11|508.01|2
1732842840000|2024-11-29 01:14:00|510.29|508.19|510.31|508.21|510.37|508.27|510.29|508.19|10
1732842850000|2024-11-29 01:14:10|510.32|508.22|510.43|508.33|510.43|508.33|510.32|508.22|12
1732842860000|2024-11-29 01:14:20|510.49|508.39|510.72|508.62|510.72|508.62|510.48|508.38|11
1732842870000|2024-11-29 01:14:30|510.73|508.63|510.72|508.62|510.74|508.64|510.72|508.62|6
1732842880000|2024-11-29 01:14:40|510.59|508.49|510.61|508.51|510.61|508.51|510.59|508.49|5
1732842890000|2024-11-29 01:14:50|510.59|508.49|510.58|508.48|510.59|508.49|510.57|508.47|4
1732842900000|2024-11-29 01:15:00|510.63|508.53|510.63|508.53|510.63|508.53|510.61|508.51|3
1732842910000|2024-11-29 01:15:10|510.68|508.58|510.72|508.62|510.75|508.65|510.67|508.57|4
1732842920000|2024-11-29 01:15:20|510.73|508.63|510.96|508.86|510.96|508.86|510.73|508.63|12
1732842930000|2024-11-29 01:15:30|510.97|508.87|510.97|508.87|510.97|508.87|510.93|508.83|7
1732842940000|2024-11-29 01:15:40|510.96|508.86|510.96|508.86|510.96|508.86|510.96|508.86|1
1732842950000|2024-11-29 01:15:50|510.97|508.87|510.94|508.84|510.98|508.88|510.93|508.83|9
1732842960000|2024-11-29 01:16:00|511.04|508.94|511.09|508.99|511.12|509.02|511.04|508.94|7
1732842970000|2024-11-29 01:16:10|511.05|508.95|511.05|508.95|511.05|508.95|510.99|508.89|7
1732842980000|2024-11-29 01:16:20|511.09|508.99|511.17|509.07|511.19|509.09|511.09|508.99|5
1732842990000|2024-11-29 01:16:30|511.18|509.08|511.16|509.06|511.18|509.08|511.16|509.06|3
1732843000000|2024-11-29 01:16:40|511.17|509.07|511.14|509.04|511.17|509.07|511.14|509.04|4
1732843010000|2024-11-29 01:16:50|511.15|509.05|510.93|508.83|511.15|509.05|510.92|508.82|7
1732843020000|2024-11-29 01:17:00|510.92|508.82|511.02|508.92|511.03|508.93|510.92|508.82|5
1732843030000|2024-11-29 01:17:10|511.06|508.96|511.06|508.96|511.06|508.96|511.06|508.96|1
1732843040000|2024-11-29 01:17:20|511.17|509.07|510.89|508.79|511.17|509.07|510.89|508.79|13
1732843050000|2024-11-29 01:17:30|510.88|508.78|510.69|508.59|510.88|508.78|510.69|508.59|16
1732843060000|2024-11-29 01:17:40|510.68|508.58|510.52|508.42|510.69|508.59|510.51|508.41|9
1732843070000|2024-11-29 01:17:50|510.51|508.41|510.52|508.42|510.52|508.42|510.5|508.4|5
1732843080000|2024-11-29 01:18:00|510.51|508.41|510.51|508.41|510.51|508.41|510.51|508.41|1
1732843090000|2024-11-29 01:18:10|510.5|508.4|510.66|508.56|510.66|508.56|510.5|508.4|8
1732843100000|2024-11-29 01:18:20|510.67|508.57|510.52|508.42|510.67|508.57|510.52|508.42|5
1732843110000|2024-11-29 01:18:30|510.53|508.43|510.13|508.03|510.53|508.43|510.13|508.03|17
1732843120000|2024-11-29 01:18:40|510.14|508.04|510.13|508.03|510.14|508.04|510.13|508.03|2
1732843130000|2024-11-29 01:18:50|510.07|507.97|509.82|507.72|510.07|507.97|509.82|507.72|8
1732843140000|2024-11-29 01:19:00|509.89|507.79|510.02|507.92|510.03|507.93|509.89|507.79|10
1732843150000|2024-11-29 01:19:10|510.03|507.93|510.02|507.92|510.04|507.94|510.02|507.92|4
1732843160000|2024-11-29 01:19:20|510.04|507.94|509.89|507.79|510.08|507.98|509.89|507.79|7
1732843170000|2024-11-29 01:19:30|509.88|507.78|509.88|507.78|509.89|507.79|509.87|507.77|8
1732843180000|2024-11-29 01:19:40|509.87|507.77|509.85|507.75|509.87|507.77|509.84|507.74|5
1732843190000|2024-11-29 01:19:50|509.9|507.8|509.98|507.88|509.99|507.89|509.89|507.79|8
1732843200000|2024-11-29 01:20:00|509.99|507.89|509.83|507.73|510.02|507.92|509.82|507.72|12
1732843210000|2024-11-29 01:20:10|509.76|507.66|509.79|507.69|509.79|507.69|509.76|507.66|3
1732843220000|2024-11-29 01:20:20|509.8|507.7|509.84|507.74|509.84|507.74|509.8|507.7|2
1732843230000|2024-11-29 01:20:30|509.85|507.75|509.92|507.82|509.94|507.84|509.85|507.75|5
1732843240000|2024-11-29 01:20:40|509.93|507.83|509.99|507.89|510|507.9|509.92|507.82|7
1732843250000|2024-11-29 01:20:50|510|507.9|509.96|507.86|510|507.9|509.81|507.71|13
1732843260000|2024-11-29 01:21:00|509.95|507.85|509.95|507.85|509.95|507.85|509.95|507.85|1
1732843270000|2024-11-29 01:21:10|509.96|507.86|509.96|507.86|509.97|507.87|509.96|507.86|3
1732843280000|2024-11-29 01:21:20|509.97|507.87|510.03|507.93|510.03|507.93|509.96|507.86|9
1732843290000|2024-11-29 01:21:30|510.14|508.04|510.13|508.03|510.14|508.04|510.13|508.03|2
1732843300000|2024-11-29 01:21:40|510.14|508.04|510.3|508.2|510.3|508.2|510.14|508.04|7
1732843310000|2024-11-29 01:21:50|510.29|508.19|510.83|508.73|510.83|508.73|510.28|508.18|16
1732843320000|2024-11-29 01:22:00|510.84|508.74|511.23|509.13|511.23|509.13|510.84|508.74|19
1732843330000|2024-11-29 01:22:10|511.22|509.12|511.38|509.28|511.38|509.28|511.22|509.12|13
1732843340000|2024-11-29 01:22:20|511.39|509.29|511.27|509.17|511.39|509.29|511.21|509.11|7
1732843350000|2024-11-29 01:22:30|511.28|509.18|511.3|509.2|511.3|509.2|511.28|509.18|3
1732843360000|2024-11-29 01:22:40|511.31|509.21|511.37|509.27|511.38|509.28|511.31|509.21|5
1732843370000|2024-11-29 01:22:50|511.38|509.28|511.5|509.4|511.5|509.4|511.38|509.28|4
1732843380000|2024-11-29 01:23:00|511.27|509.17|511.21|509.11|511.27|509.17|511.15|509.05|10
1732843390000|2024-11-29 01:23:10|511.2|509.1|511.14|509.04|511.2|509.1|511.14|509.04|7
1732843400000|2024-11-29 01:23:20|511.04|508.94|511.03|508.93|511.05|508.95|511.03|508.93|6
1732843420000|2024-11-29 01:23:40|511.04|508.94|511.06|508.96|511.08|508.98|511.03|508.93|6
1732843430000|2024-11-29 01:23:50|511.01|508.91|510.93|508.83|511.01|508.91|510.93|508.83|5
1732843440000|2024-11-29 01:24:00|510.94|508.84|511|508.9|511|508.9|510.94|508.84|5
1732843450000|2024-11-29 01:24:10|511.01|508.91|511.01|508.91|511.08|508.98|511|508.9|9
1732843460000|2024-11-29 01:24:20|511.09|508.99|511.11|509.01|511.11|509.01|511.09|508.99|3
1732843470000|2024-11-29 01:24:30|511.12|509.02|511.07|508.97|511.14|509.04|511.07|508.97|7
1732843480000|2024-11-29 01:24:40|511.06|508.96|511.06|508.96|511.06|508.96|511.04|508.94|4
1732843490000|2024-11-29 01:24:50|511.05|508.95|510.91|508.81|511.05|508.95|510.83|508.73|10
1732843500000|2024-11-29 01:25:00|510.92|508.82|510.79|508.69|510.92|508.82|510.79|508.69|6
1732843510000|2024-11-29 01:25:10|510.78|508.68|510.79|508.69|510.79|508.69|510.77|508.67|4
1732843520000|2024-11-29 01:25:20|510.74|508.64|510.92|508.82|510.92|508.82|510.74|508.64|13
1732843530000|2024-11-29 01:25:30|510.93|508.83|511.1|509|511.13|509.03|510.92|508.82|9
1732843540000|2024-11-29 01:25:40|511.11|509.01|511.22|509.12|511.22|509.12|511.11|509.01|8
1732843550000|2024-11-29 01:25:50|511.21|509.11|511.1|509|511.22|509.12|511.05|508.95|10
1732843560000|2024-11-29 01:26:00|511.16|509.06|511.3|509.2|511.31|509.21|511.16|509.06|12
1732843570000|2024-11-29 01:26:10|511.31|509.21|511.43|509.33|511.45|509.35|511.31|509.21|10
1732843580000|2024-11-29 01:26:20|511.42|509.32|511.12|509.02|511.42|509.32|511.12|509.02|10
1732843590000|2024-11-29 01:26:30|511.11|509.01|511.1|509|511.11|509.01|511.1|509|2
1732843600000|2024-11-29 01:26:40|511.09|508.99|511.1|509|511.1|509|511.09|508.99|2
1732843610000|2024-11-29 01:26:50|511.11|509.01|511.01|508.91|511.11|509.01|511.01|508.91|8
1732843620000|2024-11-29 01:27:00|510.97|508.87|511.07|508.97|511.09|508.99|510.96|508.86|13
1732843630000|2024-11-29 01:27:10|511.06|508.96|511.08|508.98|511.08|508.98|511.05|508.95|5
1732843640000|2024-11-29 01:27:20|511.17|509.07|511.16|509.06|511.18|509.08|511.14|509.04|5
1732843660000|2024-11-29 01:27:40|511.11|509.01|511.05|508.95|511.11|509.01|510.96|508.86|5
1732843670000|2024-11-29 01:27:50|511.1|509|511.11|509.01|511.11|509.01|511.09|508.99|10
1732843680000|2024-11-29 01:28:00|511.12|509.02|511.26|509.16|511.26|509.16|511.12|509.02|6
1732843690000|2024-11-29 01:28:10|511.27|509.17|511.28|509.18|511.28|509.18|511.27|509.17|2
1732843700000|2024-11-29 01:28:20|511.29|509.19|511.32|509.22|511.32|509.22|511.29|509.19|4
1732843710000|2024-11-29 01:28:30|511.33|509.23|511.39|509.29|511.47|509.37|511.33|509.23|7
1732843720000|2024-11-29 01:28:40|511.4|509.3|511.48|509.38|511.48|509.38|511.4|509.3|7
1732843730000|2024-11-29 01:28:50|511.49|509.39|511.56|509.46|511.57|509.47|511.48|509.38|8
1732843740000|2024-11-29 01:29:00|511.55|509.45|511.59|509.49|511.62|509.52|511.54|509.44|8
1732843750000|2024-11-29 01:29:10|511.58|509.48|511.66|509.56|511.66|509.56|511.58|509.48|4
1732843760000|2024-11-29 01:29:20|511.67|509.57|511.73|509.63|511.75|509.65|511.67|509.57|12
1732843770000|2024-11-29 01:29:30|511.69|509.59|511.58|509.48|511.69|509.59|511.58|509.48|7
1732843780000|2024-11-29 01:29:40|511.57|509.47|511.6|509.5|511.63|509.53|511.57|509.47|4
1732843790000|2024-11-29 01:29:50|511.61|509.51|511.7|509.6|511.7|509.6|511.61|509.51|6
1732843800000|2024-11-29 01:30:00|511.69|509.59|511.69|509.59|511.7|509.6|511.63|509.53|9
1732843810000|2024-11-29 01:30:10|511.7|509.6|511.75|509.65|511.76|509.66|511.7|509.6|4
1732843820000|2024-11-29 01:30:20|511.76|509.66|511.69|509.59|511.76|509.66|511.69|509.59|6
1732843830000|2024-11-29 01:30:30|511.68|509.58|511.65|509.55|511.68|509.58|511.6|509.5|7
1732843840000|2024-11-29 01:30:40|511.64|509.54|511.69|509.59|511.72|509.62|511.63|509.53|6
1732843850000|2024-11-29 01:30:50|511.68|509.58|511.61|509.51|511.68|509.58|511.61|509.51|5
1732843860000|2024-11-29 01:31:00|511.6|509.5|511.56|509.46|511.6|509.5|511.56|509.46|9
1732843870000|2024-11-29 01:31:10|511.61|509.51|511.55|509.45|511.63|509.53|511.55|509.45|5
1732843880000|2024-11-29 01:31:20|511.51|509.41|511.39|509.29|511.51|509.41|511.28|509.18|11
1732843890000|2024-11-29 01:31:30|511.4|509.3|511.4|509.3|511.4|509.3|511.4|509.3|1
1732843900000|2024-11-29 01:31:40|511.41|509.31|511.35|509.25|511.42|509.32|511.29|509.19|6
1732843910000|2024-11-29 01:31:50|511.36|509.26|511.27|509.17|511.39|509.29|511.26|509.16|8
1732843920000|2024-11-29 01:32:00|511.28|509.18|510.81|508.71|511.28|509.18|510.8|508.7|16
1732843930000|2024-11-29 01:32:10|510.82|508.72|510.88|508.78|510.88|508.78|510.82|508.72|6
1732843940000|2024-11-29 01:32:20|510.87|508.77|510.88|508.78|510.88|508.78|510.87|508.77|2
1732843950000|2024-11-29 01:32:30|510.87|508.77|510.83|508.73|510.87|508.77|510.82|508.72|4
1732843960000|2024-11-29 01:32:40|510.82|508.72|510.87|508.77|510.92|508.82|510.8|508.7|6
1732843970000|2024-11-29 01:32:50|511.05|508.95|511.05|508.95|511.07|508.97|511.05|508.95|5
1732843980000|2024-11-29 01:33:00|511.06|508.96|511.08|508.98|511.12|509.02|511.05|508.95|6
1732843990000|2024-11-29 01:33:10|511.09|508.99|511.12|509.02|511.13|509.03|511.08|508.98|8
1732844000000|2024-11-29 01:33:20|511.11|509.01|510.61|508.51|511.11|509.01|510.61|508.51|17
1732844010000|2024-11-29 01:33:30|510.6|508.5|510.51|508.41|510.6|508.5|510.51|508.41|8
1732844020000|2024-11-29 01:33:40|510.52|508.42|510.36|508.26|510.52|508.42|510.28|508.18|12
1732844030000|2024-11-29 01:33:50|510.37|508.27|510.52|508.42|510.52|508.42|510.37|508.27|6
1732844040000|2024-11-29 01:34:00|510.69|508.59|510.65|508.55|510.69|508.59|510.65|508.55|2
1732844050000|2024-11-29 01:34:10|510.66|508.56|510.46|508.36|510.66|508.56|510.44|508.34|11
1732844060000|2024-11-29 01:34:20|510.45|508.35|510.43|508.33|510.45|508.35|510.42|508.32|5
1732844070000|2024-11-29 01:34:30|510.42|508.32|510.42|508.32|510.42|508.32|510.41|508.31|5
1732844080000|2024-11-29 01:34:40|510.43|508.33|510.5|508.4|510.5|508.4|510.38|508.28|8
1732844090000|2024-11-29 01:34:50|510.49|508.39|510.34|508.24|510.49|508.39|510.34|508.24|4
1732844100000|2024-11-29 01:35:00|510.27|508.17|510.3|508.2|510.3|508.2|510.27|508.17|6
1732844110000|2024-11-29 01:35:10|510.29|508.19|510.18|508.08|510.29|508.19|510.18|508.08|7
1732844120000|2024-11-29 01:35:20|510.17|508.07|510.21|508.11|510.24|508.14|510.15|508.05|14
1732844130000|2024-11-29 01:35:30|510.2|508.1|510.19|508.09|510.21|508.11|510.18|508.08|6
1732844140000|2024-11-29 01:35:40|510.18|508.08|510.29|508.19|510.3|508.2|510.17|508.07|9
1732844150000|2024-11-29 01:35:50|510.3|508.2|510.45|508.35|510.47|508.37|510.3|508.2|8
1732844160000|2024-11-29 01:36:00|510.46|508.36|510.54|508.44|510.54|508.44|510.46|508.36|9
1732844170000|2024-11-29 01:36:10|510.55|508.45|510.67|508.57|510.68|508.58|510.55|508.45|6
1732844180000|2024-11-29 01:36:20|510.65|508.55|510.6|508.5|510.66|508.56|510.59|508.49|7
1732844190000|2024-11-29 01:36:30|510.59|508.49|510.48|508.38|510.59|508.49|510.48|508.38|6
1732844200000|2024-11-29 01:36:40|510.49|508.39|510.37|508.27|510.49|508.39|510.37|508.27|6
1732844210000|2024-11-29 01:36:50|510.36|508.26|509.74|507.64|510.36|508.26|509.72|507.62|21
1732844220000|2024-11-29 01:37:00|509.75|507.65|509.64|507.54|509.77|507.67|509.61|507.51|14
1732844230000|2024-11-29 01:37:10|509.63|507.53|509.58|507.48|509.63|507.53|509.58|507.48|3
1732844240000|2024-11-29 01:37:20|509.57|507.47|509.54|507.44|509.57|507.47|509.54|507.44|7
1732844250000|2024-11-29 01:37:30|509.53|507.43|509.53|507.43|509.55|507.45|509.53|507.43|5
1732844260000|2024-11-29 01:37:40|509.54|507.44|509.64|507.54|509.64|507.54|509.54|507.44|3
1732844270000|2024-11-29 01:37:50|509.63|507.53|509.48|507.38|509.63|507.53|509.48|507.38|3
1732844280000|2024-11-29 01:38:00|509.54|507.44|509.79|507.69|509.79|507.69|509.54|507.44|10
1732844290000|2024-11-29 01:38:10|509.8|507.7|509.85|507.75|509.85|507.75|509.8|507.7|8
1732844300000|2024-11-29 01:38:20|509.86|507.76|509.79|507.69|509.86|507.76|509.79|507.69|3
1732844310000|2024-11-29 01:38:30|509.78|507.68|509.72|507.62|509.78|507.68|509.71|507.61|5
1732844330000|2024-11-29 01:38:50|509.71|507.61|509.63|507.53|509.71|507.61|509.63|507.53|5
1732844340000|2024-11-29 01:39:00|509.62|507.52|509.67|507.57|509.67|507.57|509.53|507.43|12
1732844350000|2024-11-29 01:39:10|509.68|507.58|509.68|507.58|509.68|507.58|509.68|507.58|1
1732844360000|2024-11-29 01:39:20|509.56|507.46|509.56|507.46|509.56|507.46|509.56|507.46|1
1732844370000|2024-11-29 01:39:30|509.57|507.47|509.57|507.47|509.58|507.48|509.56|507.46|5
1732844380000|2024-11-29 01:39:40|509.56|507.46|509.63|507.53|509.64|507.54|509.52|507.42|9
1732844390000|2024-11-29 01:39:50|509.62|507.52|509.6|507.5|509.62|507.52|509.6|507.5|3
1732844400000|2024-11-29 01:40:00|509.61|507.51|509.68|507.58|509.77|507.67|509.6|507.5|12
1732844410000|2024-11-29 01:40:10|509.67|507.57|509.6|507.5|509.67|507.57|509.59|507.49|10
1732844420000|2024-11-29 01:40:20|509.59|507.49|509.6|507.5|509.6|507.5|509.59|507.49|6
1732844430000|2024-11-29 01:40:30|509.66|507.56|509.78|507.68|509.78|507.68|509.66|507.56|6
1732844440000|2024-11-29 01:40:40|509.79|507.69|509.86|507.76|509.86|507.76|509.79|507.69|6
1732844460000|2024-11-29 01:41:00|509.8|507.7|509.75|507.65|509.81|507.71|509.73|507.63|8
1732844470000|2024-11-29 01:41:10|509.79|507.69|509.85|507.75|509.85|507.75|509.78|507.68|7
1732844480000|2024-11-29 01:41:20|509.86|507.76|509.89|507.79|509.89|507.79|509.86|507.76|5
1732844490000|2024-11-29 01:41:30|509.94|507.84|510.05|507.95|510.05|507.95|509.94|507.84|8
1732844500000|2024-11-29 01:41:40|510.06|507.96|510.13|508.03|510.13|508.03|510.06|507.96|4
1732844510000|2024-11-29 01:41:50|510.14|508.04|510.18|508.08|510.19|508.09|510.14|508.04|3
1732844520000|2024-11-29 01:42:00|510.19|508.09|510.17|508.07|510.2|508.1|510.17|508.07|6
1732844530000|2024-11-29 01:42:10|510.2|508.1|510.29|508.19|510.29|508.19|510.19|508.09|8
1732844540000|2024-11-29 01:42:20|510.3|508.2|510.33|508.23|510.35|508.25|510.3|508.2|4
1732844550000|2024-11-29 01:42:30|510.32|508.22|510.46|508.36|510.46|508.36|510.32|508.22|8
1732844560000|2024-11-29 01:42:40|510.45|508.35|510.48|508.38|510.48|508.38|510.45|508.35|4
1732844570000|2024-11-29 01:42:50|510.49|508.39|510.55|508.45|510.55|508.45|510.49|508.39|4
1732844580000|2024-11-29 01:43:00|510.54|508.44|510.48|508.38|510.6|508.5|510.48|508.38|7
1732844590000|2024-11-29 01:43:10|510.47|508.37|510.33|508.23|510.48|508.38|510.33|508.23|12
1732844600000|2024-11-29 01:43:20|510.21|508.11|510.3|508.2|510.3|508.2|510.21|508.11|8
1732844610000|2024-11-29 01:43:30|510.31|508.21|510.31|508.21|510.32|508.22|510.31|508.21|3
1732844620000|2024-11-29 01:43:40|510.35|508.25|510.5|508.4|510.51|508.41|510.35|508.25|8
1732844650000|2024-11-29 01:44:10|510.49|508.39|510.43|508.33|510.5|508.4|510.43|508.33|6
1732844660000|2024-11-29 01:44:20|510.42|508.32|510.39|508.29|510.43|508.33|510.2|508.1|17
1732844670000|2024-11-29 01:44:30|510.4|508.3|510.61|508.51|510.61|508.51|510.4|508.3|11
1732844680000|2024-11-29 01:44:40|510.62|508.52|510.62|508.52|510.62|508.52|510.62|508.52|1
1732844690000|2024-11-29 01:44:50|510.61|508.51|510.43|508.33|510.61|508.51|510.42|508.32|6
1732844700000|2024-11-29 01:45:00|510.42|508.32|510.43|508.33|510.43|508.33|510.42|508.32|2
1732844710000|2024-11-29 01:45:10|510.44|508.34|510.52|508.42|510.52|508.42|510.44|508.34|6
1732844720000|2024-11-29 01:45:20|510.53|508.43|510.99|508.89|510.99|508.89|510.53|508.43|17
1732844730000|2024-11-29 01:45:30|511|508.9|511.05|508.95|511.05|508.95|511|508.9|11
1732844740000|2024-11-29 01:45:40|511.04|508.94|511.04|508.94|511.04|508.94|511.02|508.92|7
1732844750000|2024-11-29 01:45:50|511.05|508.95|510.79|508.69|511.05|508.95|510.78|508.68|9
1732844760000|2024-11-29 01:46:00|510.78|508.68|510.63|508.53|510.78|508.68|510.59|508.49|14
1732844770000|2024-11-29 01:46:10|510.62|508.52|510.6|508.5|510.63|508.53|510.6|508.5|5
1732844780000|2024-11-29 01:46:20|510.56|508.46|510.4|508.3|510.58|508.48|510.35|508.25|14
1732844790000|2024-11-29 01:46:30|510.41|508.31|510.45|508.35|510.46|508.36|510.41|508.31|7
1732844800000|2024-11-29 01:46:40|510.46|508.36|510.52|508.42|510.53|508.43|510.46|508.36|4
1732844810000|2024-11-29 01:46:50|510.53|508.43|510.54|508.44|510.55|508.45|510.53|508.43|9
1732844820000|2024-11-29 01:47:00|510.53|508.43|510.39|508.29|510.53|508.43|510.34|508.24|8
1732844830000|2024-11-29 01:47:10|510.38|508.28|510.1|508|510.39|508.29|510.1|508|15
1732844840000|2024-11-29 01:47:20|510.11|508.01|510.16|508.06|510.16|508.06|510.11|508.01|2
1732844850000|2024-11-29 01:47:30|510.31|508.21|510.35|508.25|510.36|508.26|510.31|508.21|10
1732844860000|2024-11-29 01:47:40|510.36|508.26|510.37|508.27|510.38|508.28|510.36|508.26|4
1732844870000|2024-11-29 01:47:50|510.44|508.34|510.08|507.98|510.47|508.37|510.08|507.98|11
1732844880000|2024-11-29 01:48:00|510.21|508.11|510|507.9|510.21|508.11|510|507.9|14
1732844890000|2024-11-29 01:48:10|510.02|507.92|509.96|507.86|510.02|507.92|509.96|507.86|4
1732844900000|2024-11-29 01:48:20|509.95|507.85|509.9|507.8|509.95|507.85|509.78|507.68|11
1732844910000|2024-11-29 01:48:30|509.91|507.81|509.96|507.86|509.99|507.89|509.89|507.79|7
1732844920000|2024-11-29 01:48:40|509.97|507.87|510.03|507.93|510.03|507.93|509.97|507.87|10
1732844930000|2024-11-29 01:48:50|510.02|507.92|510.16|508.06|510.17|508.07|510.02|507.92|7
1732844940000|2024-11-29 01:49:00|510.15|508.05|510.15|508.05|510.15|508.05|510.15|508.05|1
1732844950000|2024-11-29 01:49:10|510.1|508|510|507.9|510.1|508|509.98|507.88|7
1732844960000|2024-11-29 01:49:20|510.01|507.91|510.09|507.99|510.09|507.99|510.01|507.91|5
1732844970000|2024-11-29 01:49:30|510.1|508|510.04|507.94|510.1|508|509.98|507.88|12
1732844980000|2024-11-29 01:49:40|510.05|507.95|510.09|507.99|510.1|508|510.05|507.95|5
1732844990000|2024-11-29 01:49:50|510.1|508|510.12|508.02|510.12|508.02|510.1|508|5
1732845000000|2024-11-29 01:50:00|510.11|508.01|509.98|507.88|510.13|508.03|509.97|507.87|8
1732845010000|2024-11-29 01:50:10|510.03|507.93|510.24|508.14|510.24|508.14|510.03|507.93|9
1732845020000|2024-11-29 01:50:20|510.29|508.19|510.29|508.19|510.29|508.19|510.29|508.19|1
1732845030000|2024-11-29 01:50:30|510.3|508.2|510.35|508.25|510.35|508.25|510.3|508.2|10
1732845040000|2024-11-29 01:50:40|510.36|508.26|510.38|508.28|510.38|508.28|510.36|508.26|3
1732845050000|2024-11-29 01:50:50|510.39|508.29|510.4|508.3|510.54|508.44|510.3|508.2|6
1732845060000|2024-11-29 01:51:00|510.54|508.44|510.28|508.18|510.55|508.45|510.28|508.18|16
1732845070000|2024-11-29 01:51:10|510.27|508.17|510.32|508.22|510.32|508.22|510.2|508.1|8
1732845080000|2024-11-29 01:51:20|510.33|508.23|510.58|508.48|510.59|508.49|510.33|508.23|15
1732845090000|2024-11-29 01:51:30|510.57|508.47|510.57|508.47|510.57|508.47|510.55|508.45|9
1732845100000|2024-11-29 01:51:40|510.56|508.46|510.49|508.39|510.56|508.46|510.49|508.39|4
1732845110000|2024-11-29 01:51:50|510.48|508.38|510.64|508.54|510.64|508.54|510.48|508.38|4
1732845120000|2024-11-29 01:52:00|510.65|508.55|510.85|508.75|510.85|508.75|510.65|508.55|6
1732845130000|2024-11-29 01:52:10|510.87|508.77|510.83|508.73|510.87|508.77|510.82|508.72|3
1732845140000|2024-11-29 01:52:20|510.82|508.72|510.74|508.64|510.83|508.73|510.57|508.47|12
1732845150000|2024-11-29 01:52:30|510.75|508.65|510.91|508.81|510.91|508.81|510.75|508.65|8
1732845160000|2024-11-29 01:52:40|511|508.9|511.02|508.92|511.02|508.92|511|508.9|3
1732845170000|2024-11-29 01:52:50|511.16|509.06|511.36|509.26|511.37|509.27|511.08|508.98|10
1732845180000|2024-11-29 01:53:00|511.39|509.29|511.75|509.65|511.75|509.65|511.39|509.29|16
1732845190000|2024-11-29 01:53:10|511.76|509.66|511.98|509.88|511.98|509.88|511.76|509.66|13
1732845200000|2024-11-29 01:53:20|511.99|509.89|512.01|509.91|512.01|509.91|511.99|509.89|3
1732845210000|2024-11-29 01:53:30|512.02|509.92|512.06|509.96|512.06|509.96|512.02|509.92|5
1732845220000|2024-11-29 01:53:40|512.05|509.95|512.03|509.93|512.05|509.95|512.01|509.91|9
1732845230000|2024-11-29 01:53:50|512.08|509.98|512.09|509.99|512.13|510.03|512.08|509.98|8
1732845240000|2024-11-29 01:54:00|512.1|510|512|509.9|512.1|510|512|509.9|6
1732845250000|2024-11-29 01:54:10|512.01|509.91|512.04|509.94|512.1|510|512|509.9|8
1732845260000|2024-11-29 01:54:20|512.05|509.95|512.02|509.92|512.05|509.95|512.01|509.91|6
1732845270000|2024-11-29 01:54:30|512.03|509.93|512.08|509.98|512.08|509.98|512|509.9|8
1732845280000|2024-11-29 01:54:40|512.09|509.99|511.98|509.88|512.09|509.99|511.97|509.87|10
1732845290000|2024-11-29 01:54:50|511.99|509.89|511.95|509.85|512.05|509.95|511.94|509.84|6
1732845300000|2024-11-29 01:55:00|511.94|509.84|511.92|509.82|511.94|509.84|511.92|509.82|3
1732845310000|2024-11-29 01:55:10|511.91|509.81|511.91|509.81|511.96|509.86|511.91|509.81|7
1732845320000|2024-11-29 01:55:20|511.92|509.82|512.04|509.94|512.04|509.94|511.92|509.82|5
1732845330000|2024-11-29 01:55:30|512.05|509.95|512.04|509.94|512.05|509.95|512.04|509.94|2
1732845340000|2024-11-29 01:55:40|512.05|509.95|512.08|509.98|512.1|510|512.04|509.94|6
1732845350000|2024-11-29 01:55:50|512.07|509.97|512.12|510.02|512.17|510.07|512.06|509.96|9
1732845360000|2024-11-29 01:56:00|512.11|510.01|512.37|510.27|512.37|510.27|512.1|510|17
1732845370000|2024-11-29 01:56:10|512.39|510.29|512.51|510.41|512.51|510.41|512.39|510.29|11
1732845380000|2024-11-29 01:56:20|512.56|510.46|512.47|510.37|512.58|510.48|512.42|510.32|11
1732845390000|2024-11-29 01:56:30|512.48|510.38|512.58|510.48|512.58|510.48|512.48|510.38|10
1732845400000|2024-11-29 01:56:40|512.59|510.49|512.78|510.68|512.78|510.68|512.59|510.49|11
1732845420000|2024-11-29 01:57:00|512.83|510.73|512.89|510.79|512.89|510.79|512.83|510.73|7
1732845430000|2024-11-29 01:57:10|512.9|510.8|513.18|511.08|513.18|511.08|512.9|510.8|7
1732845440000|2024-11-29 01:57:20|513.09|510.99|513.11|511.01|513.11|511.01|513.09|510.99|6
1732845450000|2024-11-29 01:57:30|513.1|511|513|510.9|513.1|511|513|510.9|6
1732845460000|2024-11-29 01:57:40|512.99|510.89|512.84|510.74|512.99|510.89|512.84|510.74|10
1732845470000|2024-11-29 01:57:50|512.82|510.72|512.8|510.7|512.82|510.72|512.8|510.7|3
1732845480000|2024-11-29 01:58:00|512.79|510.69|512.61|510.51|512.79|510.69|512.61|510.51|5
1732845490000|2024-11-29 01:58:10|512.62|510.52|512.72|510.62|512.74|510.64|512.61|510.51|10
1732845500000|2024-11-29 01:58:20|512.7|510.6|512.75|510.65|512.75|510.65|512.7|510.6|6
1732845510000|2024-11-29 01:58:30|512.74|510.64|512.74|510.64|512.74|510.64|512.7|510.6|6
1732845520000|2024-11-29 01:58:40|512.75|510.65|512.8|510.7|512.8|510.7|512.75|510.65|6
1732845530000|2024-11-29 01:58:50|512.81|510.71|512.84|510.74|512.84|510.74|512.81|510.71|4
1732845540000|2024-11-29 01:59:00|512.74|510.64|512.81|510.71|512.81|510.71|512.74|510.64|8
1732845550000|2024-11-29 01:59:10|512.82|510.72|512.81|510.71|512.82|510.72|512.81|510.71|2
1732845560000|2024-11-29 01:59:20|512.77|510.67|512.83|510.73|512.85|510.75|512.77|510.67|7
1732845570000|2024-11-29 01:59:30|512.84|510.74|512.85|510.75|512.85|510.75|512.84|510.74|4
1732845580000|2024-11-29 01:59:40|512.86|510.76|512.74|510.64|512.89|510.79|512.73|510.63|6
1732845590000|2024-11-29 01:59:50|512.75|510.65|512.77|510.67|512.77|510.67|512.75|510.65|5
1732845600000|2024-11-29 02:00:00|512.78|510.68|512.79|510.69|512.81|510.71|512.78|510.68|9
1732845610000|2024-11-29 02:00:10|512.8|510.7|512.83|510.73|512.83|510.73|512.8|510.7|4
1732845620000|2024-11-29 02:00:20|512.84|510.74|513.02|510.92|513.02|510.92|512.84|510.74|5
1732845630000|2024-11-29 02:00:30|513.03|510.93|513.06|510.96|513.06|510.96|513.02|510.92|7
1732845640000|2024-11-29 02:00:40|513.05|510.95|513.05|510.95|513.08|510.98|513.01|510.91|9
1732845650000|2024-11-29 02:00:50|513.06|510.96|512.53|510.43|513.06|510.96|512.53|510.43|11
1732845660000|2024-11-29 02:01:00|512.54|510.44|512.51|510.41|512.54|510.44|512.49|510.39|7
1732845670000|2024-11-29 02:01:10|512.5|510.4|512.42|510.32|512.51|510.41|512.42|510.32|6
1732845680000|2024-11-29 02:01:20|512.43|510.33|512.38|510.28|512.44|510.34|512.37|510.27|6
1732845690000|2024-11-29 02:01:30|512.39|510.29|512.43|510.33|512.43|510.33|512.39|510.29|8
1732845700000|2024-11-29 02:01:40|512.44|510.34|512.51|510.41|512.51|510.41|512.44|510.34|3
1732845710000|2024-11-29 02:01:50|512.57|510.47|512.69|510.59|512.69|510.59|512.57|510.47|9
1732845720000|2024-11-29 02:02:00|512.7|510.6|512.74|510.64|512.74|510.64|512.7|510.6|5
1732845730000|2024-11-29 02:02:10|512.73|510.63|512.65|510.55|512.74|510.64|512.65|510.55|7
1732845740000|2024-11-29 02:02:20|512.64|510.54|512.8|510.7|512.8|510.7|512.64|510.54|4
1732845750000|2024-11-29 02:02:30|512.81|510.71|512.84|510.74|512.84|510.74|512.81|510.71|4
1732845760000|2024-11-29 02:02:40|512.85|510.75|512.85|510.75|512.85|510.75|512.83|510.73|4
1732845770000|2024-11-29 02:02:50|512.86|510.76|512.94|510.84|512.94|510.84|512.86|510.76|7
1732845780000|2024-11-29 02:03:00|512.95|510.85|513.1|511|513.1|511|512.95|510.85|3
1732845790000|2024-11-29 02:03:10|513.11|511.01|513.16|511.06|513.16|511.06|513.1|511|12
1732845800000|2024-11-29 02:03:20|513.17|511.07|513.23|511.13|513.23|511.13|513.17|511.07|5
1732845810000|2024-11-29 02:03:30|513.24|511.14|513.29|511.19|513.29|511.19|513.24|511.14|6
1732845820000|2024-11-29 02:03:40|513.3|511.2|513.32|511.22|513.33|511.23|513.3|511.2|5
1732845830000|2024-11-29 02:03:50|513.2|511.1|513.32|511.22|513.32|511.22|513.1|511|12
1732845840000|2024-11-29 02:04:00|513.33|511.23|513.38|511.28|513.38|511.28|513.33|511.23|6
1732845850000|2024-11-29 02:04:10|513.39|511.29|513.41|511.31|513.41|511.31|513.39|511.29|3
1732845860000|2024-11-29 02:04:20|513.42|511.32|513.46|511.36|513.46|511.36|513.42|511.32|5
1732845870000|2024-11-29 02:04:30|513.47|511.37|513.39|511.29|513.47|511.37|513.38|511.28|7
1732845880000|2024-11-29 02:04:40|513.4|511.3|513.48|511.38|513.48|511.38|513.4|511.3|8
1732845890000|2024-11-29 02:04:50|513.49|511.39|513.58|511.48|513.58|511.48|513.49|511.39|7
1732845900000|2024-11-29 02:05:00|513.59|511.49|513.56|511.46|513.61|511.51|513.51|511.41|11
1732845910000|2024-11-29 02:05:10|513.57|511.47|513.66|511.56|513.67|511.57|513.57|511.47|7
1732845920000|2024-11-29 02:05:20|513.64|511.54|513.49|511.39|513.64|511.54|513.46|511.36|6
1732845930000|2024-11-29 02:05:30|513.5|511.4|513.57|511.47|513.57|511.47|513.5|511.4|7
1732845940000|2024-11-29 02:05:40|513.58|511.48|513.58|511.48|513.61|511.51|513.58|511.48|6
1732845950000|2024-11-29 02:05:50|513.51|511.41|513.42|511.32|513.52|511.42|513.42|511.32|5
1732845960000|2024-11-29 02:06:00|513.43|511.33|513.52|511.42|513.52|511.42|513.43|511.33|8
1732845970000|2024-11-29 02:06:10|513.53|511.43|513.55|511.45|513.55|511.45|513.53|511.43|3
1732845980000|2024-11-29 02:06:20|513.54|511.44|513.5|511.4|513.54|511.44|513.46|511.36|3
1732845990000|2024-11-29 02:06:30|513.51|511.41|513.59|511.49|513.59|511.49|513.51|511.41|9
1732846000000|2024-11-29 02:06:40|513.6|511.5|513.65|511.55|513.65|511.55|513.6|511.5|6
1732846010000|2024-11-29 02:06:50|513.66|511.56|513.85|511.75|513.85|511.75|513.66|511.56|7
1732846020000|2024-11-29 02:07:00|513.86|511.76|513.87|511.77|513.87|511.77|513.86|511.76|2
1732846030000|2024-11-29 02:07:10|513.86|511.76|513.97|511.87|513.97|511.87|513.86|511.76|7
1732846040000|2024-11-29 02:07:20|513.96|511.86|514.46|512.36|514.46|512.36|513.96|511.86|18
1732846050000|2024-11-29 02:07:30|514.51|512.41|514.65|512.55|514.65|512.55|514.51|512.41|9
1732846060000|2024-11-29 02:07:40|514.66|512.56|514.68|512.58|514.68|512.58|514.66|512.56|3
1732846070000|2024-11-29 02:07:50|514.65|512.55|514.42|512.32|514.65|512.55|514.42|512.32|11
1732846080000|2024-11-29 02:08:00|514.41|512.31|514.28|512.18|514.42|512.32|514.24|512.14|12
1732846090000|2024-11-29 02:08:10|514.29|512.19|514.28|512.18|514.31|512.21|514.25|512.15|9
1732846100000|2024-11-29 02:08:20|514.29|512.19|514.33|512.23|514.33|512.23|514.29|512.19|5
1732846110000|2024-11-29 02:08:30|514.32|512.22|514.23|512.13|514.33|512.23|514.21|512.11|5
1732846120000|2024-11-29 02:08:40|514.24|512.14|514.27|512.17|514.27|512.17|514.24|512.14|4
1732846130000|2024-11-29 02:08:50|514.3|512.2|514.41|512.31|514.41|512.31|514.3|512.2|6
1732846140000|2024-11-29 02:09:00|514.42|512.32|514.45|512.35|514.45|512.35|514.41|512.31|6
1732846150000|2024-11-29 02:09:10|514.43|512.33|514.3|512.2|514.43|512.33|514.3|512.2|8
1732846160000|2024-11-29 02:09:20|514.09|511.99|514.11|512.01|514.13|512.03|514.08|511.98|13
1732846170000|2024-11-29 02:09:30|514.13|512.03|514.22|512.12|514.22|512.12|514.13|512.03|10
1732846180000|2024-11-29 02:09:40|514.23|512.13|514.25|512.15|514.25|512.15|514.23|512.13|3
1732846190000|2024-11-29 02:09:50|514.26|512.16|514.27|512.17|514.27|512.17|514.26|512.16|2
1732846200000|2024-11-29 02:10:00|514.28|512.18|514.71|512.61|514.73|512.63|514.28|512.18|13
1732846210000|2024-11-29 02:10:10|514.72|512.62|515.09|512.99|515.09|512.99|514.72|512.62|18
1732846220000|2024-11-29 02:10:20|515.1|513|515.2|513.1|515.2|513.1|515.1|513|9
1732846230000|2024-11-29 02:10:30|515.21|513.11|515.57|513.47|515.57|513.47|515.21|513.11|15
1732846240000|2024-11-29 02:10:40|515.58|513.48|515.74|513.64|515.74|513.64|515.58|513.48|11
1732846250000|2024-11-29 02:10:50|515.75|513.65|515.78|513.68|515.78|513.68|515.75|513.65|4
1732846260000|2024-11-29 02:11:00|515.79|513.69|515.8|513.7|515.8|513.7|515.79|513.69|2
1732846270000|2024-11-29 02:11:10|515.81|513.71|515.84|513.74|515.84|513.74|515.81|513.71|4
1732846280000|2024-11-29 02:11:20|515.85|513.75|515.98|513.88|515.98|513.88|515.85|513.75|6
1732846290000|2024-11-29 02:11:30|515.99|513.89|516.09|513.99|516.09|513.99|515.99|513.89|9
1732846300000|2024-11-29 02:11:40|516.07|513.97|516.24|514.14|516.24|514.14|516.07|513.97|5
1732846310000|2024-11-29 02:11:50|516.25|514.15|516.06|513.96|516.28|514.18|516.03|513.93|9
1732846320000|2024-11-29 02:12:00|516.07|513.97|516.12|514.02|516.12|514.02|516.07|513.97|6
1732846330000|2024-11-29 02:12:10|516.13|514.03|515.85|513.75|516.14|514.04|515.84|513.74|16
1732846340000|2024-11-29 02:12:20|515.86|513.76|515.81|513.71|515.88|513.78|515.66|513.56|9
1732846350000|2024-11-29 02:12:30|515.82|513.72|515.81|513.71|515.86|513.76|515.81|513.71|7
1732846360000|2024-11-29 02:12:40|515.8|513.7|515.74|513.64|515.8|513.7|515.73|513.63|6
1732846370000|2024-11-29 02:12:50|515.71|513.61|515.65|513.55|515.71|513.61|515.64|513.54|7
1732846380000|2024-11-29 02:13:00|515.59|513.49|515.21|513.11|515.6|513.5|515.16|513.06|14
1732846390000|2024-11-29 02:13:10|515.22|513.12|515.23|513.13|515.24|513.14|515.22|513.12|6
1732846400000|2024-11-29 02:13:20|515.22|513.12|515.24|513.14|515.24|513.14|515.22|513.12|3
1732846410000|2024-11-29 02:13:30|515.25|513.15|515.27|513.17|515.27|513.17|515.25|513.15|3
1732846420000|2024-11-29 02:13:40|515.28|513.18|515.31|513.21|515.32|513.22|515.28|513.18|6
1732846430000|2024-11-29 02:13:50|515.32|513.22|515.01|512.91|515.32|513.22|515.01|512.91|10
1732846440000|2024-11-29 02:14:00|515|512.9|514.98|512.88|515|512.9|514.98|512.88|3
1732846450000|2024-11-29 02:14:10|514.97|512.87|514.9|512.8|514.97|512.87|514.9|512.8|9
1732846460000|2024-11-29 02:14:20|514.89|512.79|514.84|512.74|514.89|512.79|514.82|512.72|6
1732846470000|2024-11-29 02:14:30|514.85|512.75|514.86|512.76|514.86|512.76|514.85|512.75|2
1732846480000|2024-11-29 02:14:40|514.87|512.77|514.78|512.68|514.87|512.77|514.76|512.66|7
1732846490000|2024-11-29 02:14:50|514.79|512.69|514.82|512.72|514.82|512.72|514.79|512.69|4
1732846500000|2024-11-29 02:15:00|514.83|512.73|514.94|512.84|514.94|512.84|514.83|512.73|7
1732846510000|2024-11-29 02:15:10|515.02|512.92|514.96|512.86|515.04|512.94|514.94|512.84|7
1732846520000|2024-11-29 02:15:20|514.97|512.87|514.8|512.7|514.97|512.87|514.77|512.67|9
1732846530000|2024-11-29 02:15:30|514.81|512.71|514.69|512.59|514.81|512.71|514.64|512.54|8
1732846540000|2024-11-29 02:15:40|514.7|512.6|514.7|512.6|514.7|512.6|514.69|512.59|5
1732846550000|2024-11-29 02:15:50|514.69|512.59|514.52|512.42|514.69|512.59|514.52|512.42|11
1732846560000|2024-11-29 02:16:00|514.53|512.43|514.34|512.24|514.53|512.43|514.34|512.24|11
1732846570000|2024-11-29 02:16:10|514.33|512.23|514|511.9|514.34|512.24|514|511.9|18
1732846580000|2024-11-29 02:16:20|513.95|511.85|513.67|511.57|513.95|511.85|513.66|511.56|9
1732846590000|2024-11-29 02:16:30|513.68|511.58|513.71|511.61|513.71|511.61|513.67|511.57|7
1732846600000|2024-11-29 02:16:40|513.72|511.62|513.73|511.63|513.73|511.63|513.72|511.62|4
1732846610000|2024-11-29 02:16:50|513.74|511.64|513.76|511.66|513.76|511.66|513.74|511.64|6
1732846620000|2024-11-29 02:17:00|513.75|511.65|513.72|511.62|513.76|511.66|513.7|511.6|13
1732846630000|2024-11-29 02:17:10|513.73|511.63|513.57|511.47|513.78|511.68|513.55|511.45|11
1732846640000|2024-11-29 02:17:20|513.58|511.48|513.6|511.5|513.6|511.5|513.58|511.48|5
1732846650000|2024-11-29 02:17:30|513.61|511.51|513.63|511.53|513.63|511.53|513.61|511.51|3
1732846660000|2024-11-29 02:17:40|513.64|511.54|513.63|511.53|513.65|511.55|513.59|511.49|8
1732846670000|2024-11-29 02:17:50|513.58|511.48|513.56|511.46|513.58|511.48|513.56|511.46|8
1732846680000|2024-11-29 02:18:00|513.51|511.41|513.34|511.24|513.51|511.41|513.34|511.24|10
1732846690000|2024-11-29 02:18:10|513.35|511.25|513.32|511.22|513.35|511.25|513.32|511.22|4
1732846700000|2024-11-29 02:18:20|513.33|511.23|513.33|511.23|513.33|511.23|513.32|511.22|3
1732846710000|2024-11-29 02:18:30|513.34|511.24|513.29|511.19|513.34|511.24|513.29|511.19|9
1732846720000|2024-11-29 02:18:40|513.28|511.18|512.87|510.77|513.28|511.18|512.86|510.76|7
1732846730000|2024-11-29 02:18:50|512.88|510.78|512.9|510.8|512.9|510.8|512.88|510.78|5
1732846740000|2024-11-29 02:19:00|512.91|510.81|513.15|511.05|513.15|511.05|512.9|510.8|14
1732846750000|2024-11-29 02:19:10|513.16|511.06|513.36|511.26|513.36|511.26|513.16|511.06|11
1732846760000|2024-11-29 02:19:20|513.35|511.25|513.33|511.23|513.35|511.25|513.33|511.23|3
1732846770000|2024-11-29 02:19:30|513.34|511.24|513.19|511.09|513.34|511.24|513.16|511.06|13
1732846780000|2024-11-29 02:19:40|513.12|511.02|512.93|510.83|513.12|511.02|512.93|510.83|8
1732846790000|2024-11-29 02:19:50|512.94|510.84|512.96|510.86|512.96|510.86|512.93|510.83|7
1732846800000|2024-11-29 02:20:00|512.97|510.87|513.07|510.97|513.07|510.97|512.97|510.87|4
1732846810000|2024-11-29 02:20:10|513.08|510.98|513.06|510.96|513.09|510.99|513.06|510.96|8
1732846820000|2024-11-29 02:20:20|513.07|510.97|513.11|511.01|513.11|511.01|513.03|510.93|7
1732846830000|2024-11-29 02:20:30|513.12|511.02|513.05|510.95|513.17|511.07|513.05|510.95|9
1732846840000|2024-11-29 02:20:40|513.06|510.96|513.12|511.02|513.13|511.03|513.06|510.96|10
1732846850000|2024-11-29 02:20:50|513.14|511.04|512.95|510.85|513.18|511.08|512.94|510.84|9
1732846860000|2024-11-29 02:21:00|512.96|510.86|512.97|510.87|512.97|510.87|512.95|510.85|11
1732846870000|2024-11-29 02:21:10|512.98|510.88|512.95|510.85|512.99|510.89|512.95|510.85|5
1732846880000|2024-11-29 02:21:20|512.94|510.84|512.83|510.73|512.94|510.84|512.81|510.71|5
1732846890000|2024-11-29 02:21:30|512.84|510.74|512.88|510.78|512.88|510.78|512.84|510.74|5
1732846900000|2024-11-29 02:21:40|512.89|510.79|513.07|510.97|513.07|510.97|512.89|510.79|7
1732846910000|2024-11-29 02:21:50|513.11|511.01|513.14|511.04|513.14|511.04|513.11|511.01|4
1732846920000|2024-11-29 02:22:00|513.15|511.05|513.2|511.1|513.2|511.1|513.15|511.05|6
1732846930000|2024-11-29 02:22:10|513.19|511.09|513.21|511.11|513.22|511.12|513.19|511.09|8
1732846940000|2024-11-29 02:22:20|513.2|511.1|513.14|511.04|513.2|511.1|513.08|510.98|8
1732846950000|2024-11-29 02:22:30|513.15|511.05|513.21|511.11|513.21|511.11|513.15|511.05|7
1732846960000|2024-11-29 02:22:40|513.22|511.12|513.26|511.16|513.26|511.16|513.22|511.12|5
1732846970000|2024-11-29 02:22:50|513.27|511.17|513.47|511.37|513.47|511.37|513.27|511.17|7
1732846980000|2024-11-29 02:23:00|513.48|511.38|513.5|511.4|513.51|511.41|513.48|511.38|7
1732846990000|2024-11-29 02:23:10|513.49|511.39|513.37|511.27|513.49|511.39|513.36|511.26|7
1732847000000|2024-11-29 02:23:20|513.38|511.28|513.39|511.29|513.39|511.29|513.38|511.28|2
1732847010000|2024-11-29 02:23:30|513.4|511.3|513.41|511.31|513.41|511.31|513.4|511.3|2
1732847020000|2024-11-29 02:23:40|513.36|511.26|513.19|511.09|513.37|511.27|513.18|511.08|12
1732847030000|2024-11-29 02:23:50|513.2|511.1|513.18|511.08|513.23|511.13|513.17|511.07|8
1732847040000|2024-11-29 02:24:00|513.19|511.09|513.19|511.09|513.19|511.09|513.19|511.09|1
1732847050000|2024-11-29 02:24:10|513.2|511.1|513.07|510.97|513.21|511.11|513.07|510.97|7
1732847060000|2024-11-29 02:24:20|513.06|510.96|512.96|510.86|513.06|510.96|512.94|510.84|10
1732847070000|2024-11-29 02:24:30|512.97|510.87|513.08|510.98|513.08|510.98|512.97|510.87|7
1732847080000|2024-11-29 02:24:40|513.09|510.99|513.1|511|513.12|511.02|513.09|510.99|6
1732847090000|2024-11-29 02:24:50|513.07|510.97|513.1|511|513.1|511|513.07|510.97|4
1732847100000|2024-11-29 02:25:00|513.11|511.01|513.17|511.07|513.18|511.08|513.11|511.01|9
1732847110000|2024-11-29 02:25:10|513.18|511.08|513.21|511.11|513.21|511.11|513.18|511.08|4
1732847120000|2024-11-29 02:25:20|513.16|511.06|513.18|511.08|513.18|511.08|513.01|510.91|9
1732847130000|2024-11-29 02:25:30|513.19|511.09|513.45|511.35|513.45|511.35|513.19|511.09|15
1732847140000|2024-11-29 02:25:40|513.46|511.36|513.48|511.38|513.48|511.38|513.46|511.36|6
1732847150000|2024-11-29 02:25:50|513.46|511.36|513.37|511.27|513.46|511.36|513.35|511.25|9
1732847160000|2024-11-29 02:26:00|513.38|511.28|513.41|511.31|513.41|511.31|513.38|511.28|4
1732847170000|2024-11-29 02:26:10|513.42|511.32|513.47|511.37|513.47|511.37|513.42|511.32|6
1732847180000|2024-11-29 02:26:20|513.53|511.43|513.67|511.57|513.67|511.57|513.53|511.43|4
1732847190000|2024-11-29 02:26:30|513.68|511.58|513.83|511.73|513.83|511.73|513.68|511.58|12
1732847200000|2024-11-29 02:26:40|513.9|511.8|513.96|511.86|513.96|511.86|513.9|511.8|7
1732847210000|2024-11-29 02:26:50|513.97|511.87|513.99|511.89|513.99|511.89|513.97|511.87|5
1732847220000|2024-11-29 02:27:00|513.94|511.84|513.87|511.77|513.94|511.84|513.87|511.77|5
1732847230000|2024-11-29 02:27:10|513.86|511.76|513.86|511.76|513.86|511.76|513.86|511.76|1
1732847240000|2024-11-29 02:27:20|513.87|511.77|514.04|511.94|514.04|511.94|513.87|511.77|5
1732847250000|2024-11-29 02:27:30|514.05|511.95|514.26|512.16|514.26|512.16|514.05|511.95|11
1732847260000|2024-11-29 02:27:40|514.27|512.17|514.38|512.28|514.38|512.28|514.27|512.17|9
1732847270000|2024-11-29 02:27:50|514.51|512.41|514.37|512.27|514.51|512.41|514.36|512.26|8
1732847280000|2024-11-29 02:28:00|514.38|512.28|514.38|512.28|514.38|512.28|514.38|512.28|1
1732847290000|2024-11-29 02:28:10|514.34|512.24|514.09|511.99|514.34|512.24|514.09|511.99|16
1732847300000|2024-11-29 02:28:20|514.08|511.98|513.99|511.89|514.08|511.98|513.98|511.88|8
1732847310000|2024-11-29 02:28:30|514|511.9|514|511.9|514.01|511.91|513.99|511.89|5
1732847320000|2024-11-29 02:28:40|513.99|511.89|513.54|511.44|513.99|511.89|513.54|511.44|15
1732847330000|2024-11-29 02:28:50|513.53|511.43|513.41|511.31|513.53|511.43|513.41|511.31|3
1732847340000|2024-11-29 02:29:00|513.42|511.32|513.38|511.28|513.42|511.32|513.38|511.28|7
1732847350000|2024-11-29 02:29:10|513.39|511.29|513.46|511.36|513.46|511.36|513.38|511.28|7
1732847360000|2024-11-29 02:29:20|513.47|511.37|513.56|511.46|513.56|511.46|513.47|511.37|6
1732847370000|2024-11-29 02:29:30|513.57|511.47|513.59|511.49|513.59|511.49|513.57|511.47|3
1732847380000|2024-11-29 02:29:40|513.6|511.5|513.63|511.53|513.63|511.53|513.6|511.5|4
1732847390000|2024-11-29 02:29:50|513.64|511.54|513.67|511.57|513.67|511.57|513.64|511.54|4
1732847400000|2024-11-29 02:30:00|513.68|511.58|513.83|511.73|513.83|511.73|513.68|511.58|5
1732847410000|2024-11-29 02:30:10|513.78|511.68|513.73|511.63|513.78|511.68|513.73|511.63|6
1732847420000|2024-11-29 02:30:20|513.74|511.64|513.77|511.67|513.77|511.67|513.73|511.63|6
1732847430000|2024-11-29 02:30:30|513.76|511.66|513.76|511.66|513.76|511.66|513.76|511.66|1
1732847440000|2024-11-29 02:30:40|513.75|511.65|513.74|511.64|513.76|511.66|513.74|511.64|4
1732847450000|2024-11-29 02:30:50|513.72|511.62|513.69|511.59|513.72|511.62|513.67|511.57|4
1732847460000|2024-11-29 02:31:00|513.64|511.54|513.5|511.4|513.64|511.54|513.38|511.28|15
1732847470000|2024-11-29 02:31:10|513.51|511.41|513.52|511.42|513.52|511.42|513.49|511.39|9
1732847480000|2024-11-29 02:31:20|513.53|511.43|513.58|511.48|513.58|511.48|513.53|511.43|6
1732847490000|2024-11-29 02:31:30|513.59|511.49|513.79|511.69|513.79|511.69|513.59|511.49|12
1732847500000|2024-11-29 02:31:40|513.8|511.7|513.84|511.74|513.84|511.74|513.8|511.7|5
1732847510000|2024-11-29 02:31:50|513.91|511.81|514.12|512.02|514.12|512.02|513.91|511.81|8
1732847520000|2024-11-29 02:32:00|514.13|512.03|514.1|512|514.13|512.03|514.08|511.98|10
1732847530000|2024-11-29 02:32:10|514.11|512.01|514.28|512.18|514.28|512.18|514.11|512.01|10
1732847540000|2024-11-29 02:32:20|514.29|512.19|514.1|512|514.29|512.19|514.1|512|5
1732847550000|2024-11-29 02:32:30|514.05|511.95|514.04|511.94|514.05|511.95|514.02|511.92|5
1732847560000|2024-11-29 02:32:40|514.03|511.93|513.98|511.88|514.03|511.93|513.98|511.88|4
1732847570000|2024-11-29 02:32:50|513.95|511.85|513.83|511.73|513.95|511.85|513.83|511.73|6
1732847580000|2024-11-29 02:33:00|513.82|511.72|513.35|511.25|513.82|511.72|513.35|511.25|22
1732847590000|2024-11-29 02:33:10|513.34|511.24|513.31|511.21|513.34|511.24|513.3|511.2|8
1732847600000|2024-11-29 02:33:20|513.3|511.2|513.16|511.06|513.3|511.2|513.16|511.06|4
1732847610000|2024-11-29 02:33:30|513.15|511.05|513.12|511.02|513.15|511.05|513.12|511.02|4
1732847620000|2024-11-29 02:33:40|513.11|511.01|513.33|511.23|513.33|511.23|513.11|511.01|14
1732847630000|2024-11-29 02:33:50|513.34|511.24|513.62|511.52|513.62|511.52|513.34|511.24|8
1732847640000|2024-11-29 02:34:00|513.63|511.53|513.75|511.65|513.75|511.65|513.63|511.53|5
1732847650000|2024-11-29 02:34:10|513.76|511.66|513.66|511.56|513.76|511.66|513.66|511.56|9
1732847660000|2024-11-29 02:34:20|513.65|511.55|513.6|511.5|513.66|511.56|513.59|511.49|8
1732847680000|2024-11-29 02:34:40|513.59|511.49|513.58|511.48|513.6|511.5|513.58|511.48|8
1732847690000|2024-11-29 02:34:50|513.57|511.47|513.33|511.23|513.57|511.47|513.33|511.23|5
1732847700000|2024-11-29 02:35:00|513.35|511.25|513.71|511.61|513.73|511.63|513.35|511.25|12
1732847710000|2024-11-29 02:35:10|513.7|511.6|513.48|511.38|513.7|511.6|513.44|511.34|12
1732847720000|2024-11-29 02:35:20|513.49|511.39|513.67|511.57|513.68|511.58|513.49|511.39|11
1732847730000|2024-11-29 02:35:30|513.66|511.56|513.67|511.57|513.67|511.57|513.66|511.56|2
1732847740000|2024-11-29 02:35:40|513.66|511.56|513.61|511.51|513.66|511.56|513.61|511.51|2
1732847750000|2024-11-29 02:35:50|513.6|511.5|513.48|511.38|513.6|511.5|513.46|511.36|4
1732847760000|2024-11-29 02:36:00|513.49|511.39|513.51|511.41|513.51|511.41|513.49|511.39|3
1732847770000|2024-11-29 02:36:10|513.52|511.42|513.56|511.46|513.56|511.46|513.52|511.42|5
1732847780000|2024-11-29 02:36:20|513.49|511.39|513.54|511.44|513.54|511.44|513.49|511.39|5
1732847790000|2024-11-29 02:36:30|513.55|511.45|513.43|511.33|513.55|511.45|513.43|511.33|10
1732847800000|2024-11-29 02:36:40|513.42|511.32|513.43|511.33|513.43|511.33|513.42|511.32|2
1732847810000|2024-11-29 02:36:50|513.44|511.34|513.46|511.36|513.51|511.41|513.26|511.16|14
1732847820000|2024-11-29 02:37:00|513.45|511.35|513.56|511.46|513.56|511.46|513.45|511.35|11
1732847830000|2024-11-29 02:37:10|513.57|511.47|513.47|511.37|513.63|511.53|513.37|511.27|16
1732847840000|2024-11-29 02:37:20|513.48|511.38|513.38|511.28|513.49|511.39|513.36|511.26|7
1732847850000|2024-11-29 02:37:30|513.43|511.33|513.52|511.42|513.52|511.42|513.43|511.33|7
1732847860000|2024-11-29 02:37:40|513.57|511.47|513.59|511.49|513.59|511.49|513.57|511.47|3
1732847870000|2024-11-29 02:37:50|513.58|511.48|513.37|511.27|513.58|511.48|513.31|511.21|13
1732847880000|2024-11-29 02:38:00|513.38|511.28|513.58|511.48|513.6|511.5|513.38|511.28|12
1732847890000|2024-11-29 02:38:10|513.59|511.49|513.36|511.26|513.59|511.49|513.36|511.26|13
1732847900000|2024-11-29 02:38:20|513.35|511.25|513.44|511.34|513.44|511.34|513.28|511.18|15
1732847910000|2024-11-29 02:38:30|513.46|511.36|513.45|511.35|513.46|511.36|513.45|511.35|2
1732847920000|2024-11-29 02:38:40|513.46|511.36|513.56|511.46|513.57|511.47|513.46|511.36|5
1732847930000|2024-11-29 02:38:50|513.57|511.47|513.62|511.52|513.62|511.52|513.57|511.47|6
1732847940000|2024-11-29 02:39:00|513.63|511.53|513.85|511.75|513.91|511.81|513.63|511.53|13
1732847950000|2024-11-29 02:39:10|513.84|511.74|513.9|511.8|513.91|511.81|513.83|511.73|10
1732847960000|2024-11-29 02:39:20|513.91|511.81|513.94|511.84|513.94|511.84|513.91|511.81|4
1732847970000|2024-11-29 02:39:30|513.95|511.85|513.86|511.76|513.96|511.86|513.85|511.75|12
1732847980000|2024-11-29 02:39:40|513.85|511.75|514.03|511.93|514.03|511.93|513.84|511.74|7
1732847990000|2024-11-29 02:39:50|514.08|511.98|514.09|511.99|514.09|511.99|514.07|511.97|4
1732848000000|2024-11-29 02:40:00|514.1|512|514.23|512.13|514.33|512.23|514.1|512|16
1732848010000|2024-11-29 02:40:10|514.24|512.14|514.36|512.26|514.36|512.26|514.24|512.14|7
1732848020000|2024-11-29 02:40:20|514.35|512.25|514.3|512.2|514.36|512.26|514.3|512.2|7
1732848030000|2024-11-29 02:40:30|514.31|512.21|514.15|512.05|514.31|512.21|514.15|512.05|13
1732848040000|2024-11-29 02:40:40|514.16|512.06|514.09|511.99|514.16|512.06|514.09|511.99|6
1732848050000|2024-11-29 02:40:50|514.08|511.98|514.08|511.98|514.09|511.99|514.08|511.98|3
1732848060000|2024-11-29 02:41:00|514.07|511.97|514.16|512.06|514.2|512.1|514.07|511.97|8
1732848070000|2024-11-29 02:41:10|514.17|512.07|514.14|512.04|514.17|512.07|514.13|512.03|3
1732848080000|2024-11-29 02:41:20|514.15|512.05|514.2|512.1|514.2|512.1|514.15|512.05|3
1732848090000|2024-11-29 02:41:30|514.21|512.11|514.23|512.13|514.27|512.17|514.21|512.11|7
1732848100000|2024-11-29 02:41:40|514.21|512.11|514.28|512.18|514.28|512.18|514.2|512.1|6
1732848110000|2024-11-29 02:41:50|514.29|512.19|514.38|512.28|514.39|512.29|514.28|512.18|6
1732848120000|2024-11-29 02:42:00|514.39|512.29|514.24|512.14|514.4|512.3|514.24|512.14|7
1732848130000|2024-11-29 02:42:10|514.23|512.13|514.21|512.11|514.25|512.15|514.21|512.11|6
1732848140000|2024-11-29 02:42:20|514.2|512.1|514.36|512.26|514.38|512.28|514.19|512.09|7
1732848150000|2024-11-29 02:42:30|514.35|512.25|514.34|512.24|514.35|512.25|514.34|512.24|6
1732848160000|2024-11-29 02:42:40|514.33|512.23|514.52|512.42|514.52|512.42|514.31|512.21|9
1732848170000|2024-11-29 02:42:50|514.53|512.43|514.73|512.63|514.73|512.63|514.53|512.43|5
1732848180000|2024-11-29 02:43:00|514.74|512.64|514.82|512.72|514.82|512.72|514.74|512.64|7
1732848190000|2024-11-29 02:43:10|514.81|512.71|515.03|512.93|515.03|512.93|514.81|512.71|7
1732848200000|2024-11-29 02:43:20|515.04|512.94|515.47|513.37|515.47|513.37|515.04|512.94|17
1732848210000|2024-11-29 02:43:30|515.46|513.36|515.46|513.36|515.46|513.36|515.46|513.36|1
1732848220000|2024-11-29 02:43:40|515.67|513.57|515.7|513.6|515.7|513.6|515.57|513.47|6
1732848240000|2024-11-29 02:44:00|515.65|513.55|515.57|513.47|515.65|513.55|515.57|513.47|6
1732848250000|2024-11-29 02:44:10|515.58|513.48|515.58|513.48|515.59|513.49|515.57|513.47|5
1732848260000|2024-11-29 02:44:20|515.57|513.47|515.48|513.38|515.58|513.48|515.47|513.37|7
1732848270000|2024-11-29 02:44:30|515.47|513.37|515.43|513.33|515.47|513.37|515.4|513.3|8
1732848280000|2024-11-29 02:44:40|515.42|513.32|515.32|513.22|515.42|513.32|515.32|513.22|11
1732848290000|2024-11-29 02:44:50|515.33|513.23|515.5|513.4|515.6|513.5|515.33|513.23|10
1732848300000|2024-11-29 02:45:00|515.49|513.39|515.51|513.41|515.51|513.41|515.49|513.39|3
1732848310000|2024-11-29 02:45:10|515.5|513.4|515.48|513.38|515.5|513.4|515.47|513.37|5
1732848320000|2024-11-29 02:45:20|515.72|513.62|515.72|513.62|515.72|513.62|515.71|513.61|5
1732848330000|2024-11-29 02:45:30|515.71|513.61|515.68|513.58|515.71|513.61|515.68|513.58|6
1732848340000|2024-11-29 02:45:40|515.69|513.59|515.74|513.64|515.74|513.64|515.68|513.58|6
1732848350000|2024-11-29 02:45:50|515.89|513.79|516.08|513.98|516.08|513.98|515.89|513.79|13
1732848360000|2024-11-29 02:46:00|516.07|513.97|516.41|514.31|516.41|514.31|516.07|513.97|24
1732848370000|2024-11-29 02:46:10|516.42|514.32|516.43|514.33|516.44|514.34|516.42|514.32|4
1732848380000|2024-11-29 02:46:20|516.44|514.34|516.33|514.23|516.44|514.34|516.33|514.23|11
1732848390000|2024-11-29 02:46:30|516.28|514.18|516.47|514.37|516.5|514.4|516.27|514.17|12
1732848400000|2024-11-29 02:46:40|516.48|514.38|516.39|514.29|516.48|514.38|516.39|514.29|6
1732848410000|2024-11-29 02:46:50|516.34|514.24|516.22|514.12|516.34|514.24|516.22|514.12|11
1732848420000|2024-11-29 02:47:00|516.21|514.11|516.1|514|516.21|514.11|516.1|514|10
1732848430000|2024-11-29 02:47:10|516.01|513.91|515.73|513.63|516.05|513.95|515.73|513.63|16
1732848440000|2024-11-29 02:47:20|515.72|513.62|515.71|513.61|515.72|513.62|515.7|513.6|5
1732848450000|2024-11-29 02:47:30|515.7|513.6|515.67|513.57|515.7|513.6|515.67|513.57|4
1732848460000|2024-11-29 02:47:40|515.66|513.56|515.6|513.5|515.66|513.56|515.6|513.5|7
1732848470000|2024-11-29 02:47:50|515.36|513.26|515.25|513.15|515.36|513.26|515.25|513.15|7
1732848480000|2024-11-29 02:48:00|515.26|513.16|515.26|513.16|515.26|513.16|515.25|513.15|3
1732848490000|2024-11-29 02:48:10|515.25|513.15|515.17|513.07|515.26|513.16|515.17|513.07|7
1732848500000|2024-11-29 02:48:20|515.2|513.1|515.2|513.1|515.2|513.1|515.2|513.1|1
1732848510000|2024-11-29 02:48:30|515.19|513.09|515.1|513|515.19|513.09|515.1|513|8
1732848520000|2024-11-29 02:48:40|515.09|512.99|515.15|513.05|515.15|513.05|515.07|512.97|9
1732848530000|2024-11-29 02:48:50|515.16|513.06|515.15|513.05|515.17|513.07|515.15|513.05|4
1732848540000|2024-11-29 02:49:00|515.16|513.06|515.12|513.02|515.16|513.06|515.12|513.02|7
1732848550000|2024-11-29 02:49:10|515.11|513.01|515.19|513.09|515.25|513.15|515.11|513.01|8
1732848560000|2024-11-29 02:49:20|515.18|513.08|515.29|513.19|515.29|513.19|515.08|512.98|10
1732848570000|2024-11-29 02:49:30|515.3|513.2|515.3|513.2|515.3|513.2|515.29|513.19|3
1732848580000|2024-11-29 02:49:40|515.31|513.21|515.22|513.12|515.31|513.21|515.22|513.12|6
1732848590000|2024-11-29 02:49:50|515.21|513.11|515.13|513.03|515.21|513.11|515.13|513.03|8
1732848600000|2024-11-29 02:50:00|515.08|512.98|515.15|513.05|515.15|513.05|515.05|512.95|10
1732848610000|2024-11-29 02:50:10|515.14|513.04|514.91|512.81|515.14|513.04|514.9|512.8|10
1732848620000|2024-11-29 02:50:20|514.92|512.82|514.97|512.87|514.98|512.88|514.92|512.82|6
1732848630000|2024-11-29 02:50:30|514.98|512.88|514.93|512.83|514.98|512.88|514.92|512.82|7
1732848640000|2024-11-29 02:50:40|514.92|512.82|514.85|512.75|514.92|512.82|514.85|512.75|5
1732848650000|2024-11-29 02:50:50|514.8|512.7|514.69|512.59|514.8|512.7|514.69|512.59|7
1732848660000|2024-11-29 02:51:00|514.7|512.6|514.95|512.85|514.97|512.87|514.7|512.6|14
1732848670000|2024-11-29 02:51:10|514.96|512.86|515.37|513.27|515.37|513.27|514.96|512.86|17
1732848680000|2024-11-29 02:51:20|515.38|513.28|515.47|513.37|515.47|513.37|515.38|513.28|4
1732848690000|2024-11-29 02:51:30|515.53|513.43|515.55|513.45|515.55|513.45|515.53|513.43|7
1732848700000|2024-11-29 02:51:40|515.58|513.48|515.72|513.62|515.75|513.65|515.56|513.46|8
1732848710000|2024-11-29 02:51:50|515.71|513.61|515.48|513.38|515.71|513.61|515.47|513.37|7
1732848720000|2024-11-29 02:52:00|515.47|513.37|515.38|513.28|515.47|513.37|515.34|513.24|9
1732848730000|2024-11-29 02:52:10|515.37|513.27|515.35|513.25|515.38|513.28|515.34|513.24|5
1732848740000|2024-11-29 02:52:20|515.34|513.24|515.35|513.25|515.35|513.25|515.34|513.24|2
1732848750000|2024-11-29 02:52:30|515.36|513.26|515.31|513.21|515.36|513.26|515.31|513.21|6
1732848760000|2024-11-29 02:52:40|515.3|513.2|515.26|513.16|515.3|513.2|515.26|513.16|3
1732848770000|2024-11-29 02:52:50|515.25|513.15|515.28|513.18|515.36|513.26|515.24|513.14|5
1732848780000|2024-11-29 02:53:00|515.29|513.19|515.29|513.19|515.3|513.2|515.27|513.17|6
1732848790000|2024-11-29 02:53:10|515.28|513.18|515.17|513.07|515.28|513.18|515.14|513.04|11
1732848800000|2024-11-29 02:53:20|515.13|513.03|515.33|513.23|515.33|513.23|515.12|513.02|6
1732848810000|2024-11-29 02:53:30|515.34|513.24|515.3|513.2|515.34|513.24|515.3|513.2|4
1732848820000|2024-11-29 02:53:40|515.29|513.19|515.28|513.18|515.3|513.2|515.28|513.18|4
1732848830000|2024-11-29 02:53:50|515.26|513.16|515.12|513.02|515.26|513.16|515.12|513.02|4
1732848840000|2024-11-29 02:54:00|515.13|513.03|515.21|513.11|515.22|513.12|515.13|513.03|6
1732848850000|2024-11-29 02:54:10|515.22|513.12|515.22|513.12|515.25|513.15|515.22|513.12|5
1732848860000|2024-11-29 02:54:20|515.17|513.07|515.17|513.07|515.17|513.07|515.17|513.07|1
1732848870000|2024-11-29 02:54:30|515.18|513.08|515.2|513.1|515.2|513.1|515.18|513.08|3
1732848880000|2024-11-29 02:54:40|515.21|513.11|515.15|513.05|515.22|513.12|515.15|513.05|4
1732848890000|2024-11-29 02:54:50|515.16|513.06|515.43|513.33|515.43|513.33|515.1|513|9
1732848900000|2024-11-29 02:55:00|515.52|513.42|515.47|513.37|515.58|513.48|515.47|513.37|10
1732848910000|2024-11-29 02:55:10|515.46|513.36|515.45|513.35|515.47|513.37|515.45|513.35|6
1732848920000|2024-11-29 02:55:20|515.44|513.34|515.37|513.27|515.44|513.34|515.37|513.27|3
1732848930000|2024-11-29 02:55:30|515.36|513.26|515.31|513.21|515.37|513.27|515.3|513.2|9
1732848940000|2024-11-29 02:55:40|515.32|513.22|515.21|513.11|515.32|513.22|515.21|513.11|5
1732848950000|2024-11-29 02:55:50|515.27|513.17|515.29|513.19|515.29|513.19|515.26|513.16|7
1732848960000|2024-11-29 02:56:00|515.3|513.2|515.45|513.35|515.45|513.35|515.3|513.2|8
1732848970000|2024-11-29 02:56:10|515.44|513.34|515.56|513.46|515.56|513.46|515.44|513.34|6
1732848980000|2024-11-29 02:56:20|515.55|513.45|515.33|513.23|515.55|513.45|515.31|513.21|8
1732848990000|2024-11-29 02:56:30|515.34|513.24|515.49|513.39|515.49|513.39|515.34|513.24|8
1732849000000|2024-11-29 02:56:40|515.5|513.4|515.55|513.45|515.55|513.45|515.5|513.4|6
1732849010000|2024-11-29 02:56:50|515.56|513.46|515.44|513.34|515.57|513.47|515.44|513.34|6
1732849020000|2024-11-29 02:57:00|515.43|513.33|515.42|513.32|515.44|513.34|515.42|513.32|6
1732849030000|2024-11-29 02:57:10|515.43|513.33|515.51|513.41|515.51|513.41|515.43|513.33|5
1732849040000|2024-11-29 02:57:20|515.5|513.4|515.5|513.4|515.55|513.45|515.49|513.39|9
1732849050000|2024-11-29 02:57:30|515.24|513.14|515.43|513.33|515.44|513.34|515.24|513.14|17
1732849060000|2024-11-29 02:57:40|515.44|513.34|515.55|513.45|515.56|513.46|515.44|513.34|5
1732849070000|2024-11-29 02:57:50|515.56|513.46|515.55|513.45|515.61|513.51|515.55|513.45|4
1732849080000|2024-11-29 02:58:00|515.54|513.44|515.6|513.5|515.6|513.5|515.42|513.32|17
1732849090000|2024-11-29 02:58:10|515.61|513.51|515.72|513.62|515.75|513.65|515.6|513.5|9
1732849100000|2024-11-29 02:58:20|515.71|513.61|515.64|513.54|515.72|513.62|515.6|513.5|5
1732849110000|2024-11-29 02:58:30|515.63|513.53|515.63|513.53|515.64|513.54|515.63|513.53|5
1732849120000|2024-11-29 02:58:40|515.64|513.54|515.74|513.64|515.74|513.64|515.63|513.53|5
1732849130000|2024-11-29 02:58:50|515.73|513.63|515.73|513.63|515.75|513.65|515.73|513.63|5
1732849140000|2024-11-29 02:59:00|515.74|513.64|515.92|513.82|515.92|513.82|515.74|513.64|12
1732849150000|2024-11-29 02:59:10|515.91|513.81|516.12|514.02|516.12|514.02|515.91|513.81|13
1732849160000|2024-11-29 02:59:20|516.17|514.07|516.23|514.13|516.24|514.14|516.17|514.07|4
1732849170000|2024-11-29 02:59:30|516.24|514.14|516.04|513.94|516.24|514.14|516.04|513.94|14
1732849180000|2024-11-29 02:59:40|516.03|513.93|515.92|513.82|516.03|513.93|515.9|513.8|11
1732849190000|2024-11-29 02:59:50|515.97|513.87|515.95|513.85|515.97|513.87|515.95|513.85|3
1732849200000|2024-11-29 03:00:00|516|513.9|516.19|514.09|516.19|514.09|516|513.9|15
1732849210000|2024-11-29 03:00:10|516.2|514.1|516.21|514.11|516.32|514.22|516.2|514.1|10
1732849220000|2024-11-29 03:00:20|516.2|514.1|516.25|514.15|516.27|514.17|516.2|514.1|9
1732849230000|2024-11-29 03:00:30|516.2|514.1|516|513.9|516.2|514.1|516|513.9|17
1732849240000|2024-11-29 03:00:40|515.99|513.89|515.91|513.81|515.99|513.89|515.91|513.81|6
1732849250000|2024-11-29 03:00:50|515.86|513.76|515.68|513.58|515.86|513.76|515.67|513.57|12
1732849260000|2024-11-29 03:01:00|515.67|513.57|515.65|513.55|515.67|513.57|515.65|513.55|3
1732849270000|2024-11-29 03:01:10|515.64|513.54|515.93|513.83|515.93|513.83|515.64|513.54|11
1732849280000|2024-11-29 03:01:20|515.92|513.82|515.9|513.8|515.92|513.82|515.9|513.8|3
1732849290000|2024-11-29 03:01:30|515.91|513.81|515.98|513.88|515.98|513.88|515.91|513.81|4
1732849300000|2024-11-29 03:01:40|515.97|513.87|515.88|513.78|515.97|513.87|515.88|513.78|7
1732849310000|2024-11-29 03:01:50|515.87|513.77|515.74|513.64|515.87|513.77|515.74|513.64|7
1732849320000|2024-11-29 03:02:00|515.75|513.65|515.9|513.8|515.9|513.8|515.75|513.65|7
1732849330000|2024-11-29 03:02:10|515.95|513.85|515.95|513.85|515.95|513.85|515.94|513.84|3
1732849340000|2024-11-29 03:02:20|515.94|513.84|515.68|513.58|515.94|513.84|515.68|513.58|9
1732849350000|2024-11-29 03:02:30|515.67|513.57|515.62|513.52|515.67|513.57|515.61|513.51|6
1732849360000|2024-11-29 03:02:40|515.61|513.51|515.63|513.53|515.63|513.53|515.6|513.5|5
1732849370000|2024-11-29 03:02:50|515.64|513.54|515.66|513.56|515.74|513.64|515.64|513.54|7
1732849380000|2024-11-29 03:03:00|515.59|513.49|515.75|513.65|515.75|513.65|515.59|513.49|10
1732849390000|2024-11-29 03:03:10|515.74|513.64|515.84|513.74|515.84|513.74|515.74|513.64|11
1732849400000|2024-11-29 03:03:20|515.83|513.73|515.68|513.58|515.83|513.73|515.68|513.58|3
1732849410000|2024-11-29 03:03:30|515.67|513.57|515.51|513.41|515.67|513.57|515.5|513.4|14
1732849420000|2024-11-29 03:03:40|515.52|513.42|515.76|513.66|515.76|513.66|515.52|513.42|13
1732849430000|2024-11-29 03:03:50|515.78|513.68|515.99|513.89|516.02|513.92|515.78|513.68|11
1732849440000|2024-11-29 03:04:00|515.98|513.88|515.96|513.86|515.98|513.88|515.95|513.85|6
1732849450000|2024-11-29 03:04:10|515.92|513.82|515.76|513.66|515.92|513.82|515.76|513.66|10
1732849460000|2024-11-29 03:04:20|515.77|513.67|515.69|513.59|515.77|513.67|515.69|513.59|5
1732849470000|2024-11-29 03:04:30|515.68|513.58|515.79|513.69|515.79|513.69|515.67|513.57|9
1732849480000|2024-11-29 03:04:40|515.78|513.68|515.76|513.66|515.78|513.68|515.76|513.66|5
1732849490000|2024-11-29 03:04:50|515.77|513.67|515.78|513.68|515.81|513.71|515.74|513.64|10
1732849500000|2024-11-29 03:05:00|515.79|513.69|515.96|513.86|515.96|513.86|515.79|513.69|9
1732849510000|2024-11-29 03:05:10|515.97|513.87|516.05|513.95|516.05|513.95|515.89|513.79|14
1732849520000|2024-11-29 03:05:20|516.06|513.96|516.03|513.93|516.07|513.97|516.02|513.92|7
1732849530000|2024-11-29 03:05:30|516.04|513.94|516.13|514.03|516.15|514.05|516.04|513.94|5
1732849540000|2024-11-29 03:05:40|516.12|514.02|516.09|513.99|516.12|514.02|516.09|513.99|5
1732849550000|2024-11-29 03:05:50|516.08|513.98|515.97|513.87|516.08|513.98|515.96|513.86|7
1732849560000|2024-11-29 03:06:00|516.06|513.96|516.39|514.29|516.5|514.4|516.06|513.96|24
1732849570000|2024-11-29 03:06:10|516.38|514.28|516.26|514.16|516.38|514.28|516.17|514.07|22
1732849580000|2024-11-29 03:06:20|516.25|514.15|516.27|514.17|516.29|514.19|516.25|514.15|6
1732849590000|2024-11-29 03:06:30|516.21|514.11|516.22|514.12|516.22|514.12|516.21|514.11|4
1732849600000|2024-11-29 03:06:40|516.21|514.11|516.24|514.14|516.28|514.18|516.21|514.11|9
1732849610000|2024-11-29 03:06:50|516.23|514.13|516.13|514.03|516.23|514.13|516.09|513.99|9
1732849620000|2024-11-29 03:07:00|516.12|514.02|516.22|514.12|516.22|514.12|516.12|514.02|8
1732849630000|2024-11-29 03:07:10|516.3|514.2|516.28|514.18|516.3|514.2|516.28|514.18|3
1732849640000|2024-11-29 03:07:20|516.29|514.19|516.37|514.27|516.37|514.27|516.29|514.19|4
1732849650000|2024-11-29 03:07:30|516.45|514.35|516.44|514.34|516.45|514.35|516.44|514.34|2
1732849660000|2024-11-29 03:07:40|516.43|514.33|516.41|514.31|516.43|514.33|516.41|514.31|3
1732849670000|2024-11-29 03:07:50|516.42|514.32|516.45|514.35|516.48|514.38|516.42|514.32|5
1732849680000|2024-11-29 03:08:00|516.44|514.34|516.5|514.4|516.52|514.42|516.44|514.34|7
1732849690000|2024-11-29 03:08:10|516.49|514.39|516.4|514.3|516.49|514.39|516.4|514.3|5
1732849700000|2024-11-29 03:08:20|516.39|514.29|516.31|514.21|516.39|514.29|516.31|514.21|4
1732849710000|2024-11-29 03:08:30|516.3|514.2|516.21|514.11|516.33|514.23|516.2|514.1|8
1732849720000|2024-11-29 03:08:40|516.2|514.1|516.04|513.94|516.2|514.1|516.01|513.91|13
1732849730000|2024-11-29 03:08:50|516.1|514|516.21|514.11|516.21|514.11|516.1|514|3
1732849740000|2024-11-29 03:09:00|516.22|514.12|516.31|514.21|516.31|514.21|516.21|514.11|6
1732849750000|2024-11-29 03:09:10|516.26|514.16|516.23|514.13|516.28|514.18|516.22|514.12|10
1732849760000|2024-11-29 03:09:20|516.24|514.14|516.31|514.21|516.31|514.21|516.24|514.14|6
1732849770000|2024-11-29 03:09:30|516.32|514.22|516.3|514.2|516.32|514.22|516.3|514.2|6
1732849780000|2024-11-29 03:09:40|516.29|514.19|516.23|514.13|516.29|514.19|516.19|514.09|6
1732849790000|2024-11-29 03:09:50|516.17|514.07|516.05|513.95|516.17|514.07|516.04|513.94|9
1732849800000|2024-11-29 03:10:00|516.06|513.96|516.12|514.02|516.21|514.11|516|513.9|10
1732849810000|2024-11-29 03:10:10|516.11|514.01|516.1|514|516.11|514.01|516.1|514|2
1732849820000|2024-11-29 03:10:20|516.09|513.99|516.12|514.02|516.12|514.02|516|513.9|6
1732849830000|2024-11-29 03:10:30|516.11|514.01|516.09|513.99|516.11|514.01|516.09|513.99|5
1732849840000|2024-11-29 03:10:40|516.1|514|516.03|513.93|516.1|514|516.03|513.93|7
1732849850000|2024-11-29 03:10:50|516|513.9|515.97|513.87|516|513.9|515.92|513.82|7
1732849860000|2024-11-29 03:11:00|515.98|513.88|516.15|514.05|516.15|514.05|515.98|513.88|8
1732849870000|2024-11-29 03:11:10|516.16|514.06|516.06|513.96|516.16|514.06|516.05|513.95|7
1732849880000|2024-11-29 03:11:20|516.07|513.97|516.02|513.92|516.08|513.98|516.02|513.92|5
1732849890000|2024-11-29 03:11:30|516.03|513.93|516.13|514.03|516.14|514.04|516.03|513.93|6
1732849900000|2024-11-29 03:11:40|516.14|514.04|516.14|514.04|516.16|514.06|516.14|514.04|5
1732849910000|2024-11-29 03:11:50|516.05|513.95|515.87|513.77|516.05|513.95|515.86|513.76|14
1732849920000|2024-11-29 03:12:00|515.86|513.76|515.53|513.43|515.86|513.76|515.53|513.43|16
1732849930000|2024-11-29 03:12:10|515.54|513.44|515.53|513.43|515.55|513.45|515.53|513.43|4
1732849940000|2024-11-29 03:12:20|515.57|513.47|515.51|513.41|515.58|513.48|515.5|513.4|9
1732849950000|2024-11-29 03:12:30|515.52|513.42|515.52|513.42|515.52|513.42|515.52|513.42|1
1732849960000|2024-11-29 03:12:40|515.51|513.41|515.56|513.46|515.56|513.46|515.5|513.4|7
1732849970000|2024-11-29 03:12:50|515.58|513.48|515.58|513.48|515.67|513.57|515.58|513.48|6
1732849980000|2024-11-29 03:13:00|515.59|513.49|515.71|513.61|515.71|513.61|515.58|513.48|7
1732849990000|2024-11-29 03:13:10|515.72|513.62|515.7|513.6|515.76|513.66|515.7|513.6|8
1732850000000|2024-11-29 03:13:20|515.65|513.55|515.64|513.54|515.65|513.55|515.64|513.54|4
1732850010000|2024-11-29 03:13:30|515.65|513.55|515.61|513.51|515.65|513.55|515.61|513.51|4
1732850020000|2024-11-29 03:13:40|515.6|513.5|515.6|513.5|515.6|513.5|515.6|513.5|1
1732850030000|2024-11-29 03:13:50|515.59|513.49|515.58|513.48|515.59|513.49|515.58|513.48|2
1732850040000|2024-11-29 03:14:00|515.59|513.49|515.68|513.58|515.71|513.61|515.59|513.49|8
1732850050000|2024-11-29 03:14:10|515.67|513.57|515.69|513.59|515.69|513.59|515.63|513.53|6
1732850060000|2024-11-29 03:14:20|515.68|513.58|515.65|513.55|515.68|513.58|515.65|513.55|4
1732850070000|2024-11-29 03:14:30|515.64|513.54|515.66|513.56|515.69|513.59|515.63|513.53|6
1732850080000|2024-11-29 03:14:40|515.65|513.55|515.53|513.43|515.65|513.55|515.51|513.41|8
1732850090000|2024-11-29 03:14:50|515.61|513.51|515.6|513.5|515.61|513.51|515.6|513.5|2
1732850100000|2024-11-29 03:15:00|515.71|513.61|515.66|513.56|515.71|513.61|515.66|513.56|6
1732850110000|2024-11-29 03:15:10|515.61|513.51|515.43|513.33|515.61|513.51|515.43|513.33|8
1732850120000|2024-11-29 03:15:20|515.42|513.32|515.32|513.22|515.42|513.32|515.32|513.22|11
1732850130000|2024-11-29 03:15:30|515.31|513.21|515.21|513.11|515.31|513.21|515.21|513.11|9
1732850140000|2024-11-29 03:15:40|515.2|513.1|515.11|513.01|515.2|513.1|515.11|513.01|6
1732850150000|2024-11-29 03:15:50|515.1|513|515.1|513|515.1|513|515.1|513|1
1732850160000|2024-11-29 03:16:00|515.09|512.99|514.81|512.71|515.09|512.99|514.8|512.7|10
1732850170000|2024-11-29 03:16:10|514.8|512.7|514.82|512.72|514.82|512.72|514.8|512.7|3
1732850180000|2024-11-29 03:16:20|514.76|512.66|514.68|512.58|514.76|512.66|514.68|512.58|7
1732850190000|2024-11-29 03:16:30|514.67|512.57|514.63|512.53|514.67|512.57|514.62|512.52|7
1732850200000|2024-11-29 03:16:40|514.62|512.52|514.62|512.52|514.67|512.57|514.61|512.51|8
1732850210000|2024-11-29 03:16:50|514.57|512.47|514.3|512.2|514.57|512.47|514.3|512.2|10
1732850220000|2024-11-29 03:17:00|514.31|512.21|514.32|512.22|514.33|512.23|514.31|512.21|4
1732850230000|2024-11-29 03:17:10|514.31|512.21|514.28|512.18|514.31|512.21|514.28|512.18|4
1732850240000|2024-11-29 03:17:20|514.27|512.17|514.21|512.11|514.27|512.17|514.21|512.11|6
1732850250000|2024-11-29 03:17:30|514.22|512.12|514.26|512.16|514.28|512.18|514.22|512.12|5
1732850260000|2024-11-29 03:17:40|514.25|512.15|514.24|512.14|514.25|512.15|514.24|512.14|2
1732850270000|2024-11-29 03:17:50|514.33|512.23|514.32|512.22|514.33|512.23|514.31|512.21|4
1732850280000|2024-11-29 03:18:00|514.33|512.23|514.33|512.23|514.4|512.3|514.31|512.21|8
1732850290000|2024-11-29 03:18:10|514.17|512.07|514.23|512.13|514.3|512.2|514.17|512.07|12
1732850300000|2024-11-29 03:18:20|514.18|512.08|514.23|512.13|514.23|512.13|514.17|512.07|4
1732850310000|2024-11-29 03:18:30|514.24|512.14|514.32|512.22|514.32|512.22|514.24|512.14|5
1732850320000|2024-11-29 03:18:40|514.37|512.27|514.39|512.29|514.39|512.29|514.37|512.27|5
1732850330000|2024-11-29 03:18:50|514.45|512.35|514.69|512.59|514.71|512.61|514.45|512.35|5
1732850340000|2024-11-29 03:19:00|514.68|512.58|514.68|512.58|514.68|512.58|514.68|512.58|1
1732850350000|2024-11-29 03:19:10|514.64|512.54|514.63|512.53|514.64|512.54|514.6|512.5|8
1732850360000|2024-11-29 03:19:20|514.62|512.52|514.54|512.44|514.62|512.52|514.54|512.44|7
1732850370000|2024-11-29 03:19:30|514.55|512.45|514.68|512.58|514.72|512.62|514.55|512.45|11
1732850380000|2024-11-29 03:19:40|514.69|512.59|514.7|512.6|514.7|512.6|514.67|512.57|5
1732850390000|2024-11-29 03:19:50|514.71|512.61|514.72|512.62|514.72|512.62|514.71|512.61|2
1732850400000|2024-11-29 03:20:00|514.73|512.63|514.73|512.63|514.79|512.69|514.73|512.63|10
1732850410000|2024-11-29 03:20:10|514.72|512.62|514.71|512.61|514.72|512.62|514.71|512.61|2
1732850420000|2024-11-29 03:20:20|514.72|512.62|514.65|512.55|514.72|512.62|514.65|512.55|8
1732850430000|2024-11-29 03:20:30|514.66|512.56|514.61|512.51|514.66|512.56|514.61|512.51|4
1732850440000|2024-11-29 03:20:40|514.43|512.33|514.49|512.39|514.54|512.44|514.43|512.33|7
1732850450000|2024-11-29 03:20:50|514.43|512.33|514.35|512.25|514.43|512.33|514.35|512.25|4
1732850460000|2024-11-29 03:21:00|514.36|512.26|514.28|512.18|514.36|512.26|514.28|512.18|6
1732850470000|2024-11-29 03:21:10|514.3|512.2|514.26|512.16|514.3|512.2|514.24|512.14|8
1732850480000|2024-11-29 03:21:20|514.25|512.15|514.33|512.23|514.4|512.3|514.25|512.15|5
1732850490000|2024-11-29 03:21:30|514.34|512.24|514.42|512.32|514.42|512.32|514.34|512.24|6
1732850500000|2024-11-29 03:21:40|514.43|512.33|514.43|512.33|514.44|512.34|514.43|512.33|3
1732850510000|2024-11-29 03:21:50|514.42|512.32|514.34|512.24|514.42|512.32|514.34|512.24|4
1732850520000|2024-11-29 03:22:00|514.35|512.25|514.28|512.18|514.36|512.26|514.26|512.16|10
1732850530000|2024-11-29 03:22:10|514.25|512.15|514.25|512.15|514.25|512.15|514.25|512.15|1
1732850540000|2024-11-29 03:22:20|514.18|512.08|514.1|512|514.19|512.09|514.1|512|10
1732850550000|2024-11-29 03:22:30|514.09|511.99|514.07|511.97|514.09|511.99|514.07|511.97|5
1732850560000|2024-11-29 03:22:40|514.06|511.96|513.97|511.87|514.06|511.96|513.97|511.87|7
1732850570000|2024-11-29 03:22:50|513.96|511.86|513.74|511.64|513.96|511.86|513.74|511.64|3
1732850580000|2024-11-29 03:23:00|513.73|511.63|513.8|511.7|513.84|511.74|513.73|511.63|6
1732850590000|2024-11-29 03:23:10|513.81|511.71|513.88|511.78|513.88|511.78|513.81|511.71|7
1732850600000|2024-11-29 03:23:20|513.91|511.81|514|511.9|514|511.9|513.91|511.81|8
1732850610000|2024-11-29 03:23:30|513.99|511.89|513.94|511.84|513.99|511.89|513.93|511.83|3
1732850620000|2024-11-29 03:23:40|513.99|511.89|514.12|512.02|514.12|512.02|513.99|511.89|8
1732850630000|2024-11-29 03:23:50|514.13|512.03|514.11|512.01|514.13|512.03|514.1|512|6
1732850640000|2024-11-29 03:24:00|514.23|512.13|514.21|512.11|514.23|512.13|514.21|512.11|3
1732850650000|2024-11-29 03:24:10|514.2|512.1|514.22|512.12|514.22|512.12|514.19|512.09|5
1732850660000|2024-11-29 03:24:20|514.21|512.11|514.07|511.97|514.21|512.11|514.04|511.94|7
1732850670000|2024-11-29 03:24:30|514.06|511.96|514.05|511.95|514.06|511.96|514.04|511.94|6
1732850680000|2024-11-29 03:24:40|514.04|511.94|514.02|511.92|514.06|511.96|514.02|511.92|5
1732850690000|2024-11-29 03:24:50|514.03|511.93|514.21|512.11|514.23|512.13|514.03|511.93|9
1732850700000|2024-11-29 03:25:00|514.22|512.12|514.33|512.23|514.33|512.23|514.22|512.12|6
1732850710000|2024-11-29 03:25:10|514.34|512.24|514.49|512.39|514.5|512.4|514.34|512.24|7
1732850720000|2024-11-29 03:25:20|514.5|512.4|514.56|512.46|514.56|512.46|514.5|512.4|7
1732850730000|2024-11-29 03:25:30|514.57|512.47|514.58|512.48|514.58|512.48|514.55|512.45|5
1732850740000|2024-11-29 03:25:40|514.59|512.49|514.62|512.52|514.62|512.52|514.59|512.49|4
1732850750000|2024-11-29 03:25:50|514.57|512.47|514.57|512.47|514.58|512.48|514.5|512.4|8
1732850760000|2024-11-29 03:26:00|514.56|512.46|514.56|512.46|514.56|512.46|514.56|512.46|1
1732850770000|2024-11-29 03:26:10|514.55|512.45|514.54|512.44|514.55|512.45|514.54|512.44|2
1732850780000|2024-11-29 03:26:20|514.59|512.49|514.63|512.53|514.63|512.53|514.59|512.49|5
1732850790000|2024-11-29 03:26:30|514.64|512.54|514.65|512.55|514.65|512.55|514.64|512.54|2
1732850800000|2024-11-29 03:26:40|514.64|512.54|514.57|512.47|514.64|512.54|514.57|512.47|3
1732850810000|2024-11-29 03:26:50|514.58|512.48|514.6|512.5|514.6|512.5|514.58|512.48|5
1732850820000|2024-11-29 03:27:00|514.65|512.55|514.71|512.61|514.72|512.62|514.64|512.54|5
1732850830000|2024-11-29 03:27:10|514.72|512.62|514.77|512.67|514.91|512.81|514.72|512.62|15
1732850840000|2024-11-29 03:27:20|514.73|512.63|514.71|512.61|514.73|512.63|514.71|512.61|3
1732850850000|2024-11-29 03:27:30|514.7|512.6|514.66|512.56|514.7|512.6|514.63|512.53|5
1732850860000|2024-11-29 03:27:40|514.65|512.55|514.51|512.41|514.66|512.56|514.51|512.41|10
1732850870000|2024-11-29 03:27:50|514.45|512.35|514.43|512.33|514.45|512.35|514.43|512.33|3
1732850880000|2024-11-29 03:28:00|514.41|512.31|514.36|512.26|514.41|512.31|514.26|512.16|6
1732850890000|2024-11-29 03:28:10|514.37|512.27|514.42|512.32|514.44|512.34|514.37|512.27|3
1732850900000|2024-11-29 03:28:20|514.43|512.33|514.37|512.27|514.49|512.39|514.37|512.27|9
1732850910000|2024-11-29 03:28:30|514.38|512.28|514.24|512.14|514.38|512.28|514.24|512.14|11
1732850920000|2024-11-29 03:28:40|514.25|512.15|514.25|512.15|514.25|512.15|514.25|512.15|1
1732850930000|2024-11-29 03:28:50|514.26|512.16|514.13|512.03|514.27|512.17|514.08|511.98|7
1732850940000|2024-11-29 03:29:00|514.14|512.04|514.13|512.03|514.14|512.04|514.13|512.03|2
1732850950000|2024-11-29 03:29:10|514.12|512.02|514.2|512.1|514.2|512.1|514.12|512.02|3
1732850960000|2024-11-29 03:29:20|514.21|512.11|514.2|512.1|514.21|512.11|514.2|512.1|2
1732850970000|2024-11-29 03:29:30|514.19|512.09|514.17|512.07|514.2|512.1|514.16|512.06|7
1732850980000|2024-11-29 03:29:40|514.16|512.06|514.15|512.05|514.16|512.06|514.14|512.04|4
1732850990000|2024-11-29 03:29:50|514.11|512.01|513.99|511.89|514.11|512.01|513.98|511.88|5
1732851000000|2024-11-29 03:30:00|513.93|511.83|513.9|511.8|513.94|511.84|513.89|511.79|5
1732851010000|2024-11-29 03:30:10|513.89|511.79|513.81|511.71|513.89|511.79|513.81|511.71|5
1732851020000|2024-11-29 03:30:20|513.82|511.72|513.95|511.85|513.95|511.85|513.81|511.71|8
1732851030000|2024-11-29 03:30:30|513.94|511.84|513.93|511.83|513.96|511.86|513.93|511.83|10
1732851040000|2024-11-29 03:30:40|513.92|511.82|513.92|511.82|513.92|511.82|513.92|511.82|1
1732851050000|2024-11-29 03:30:50|514|511.9|513.91|511.81|514.01|511.91|513.9|511.8|6
1732851060000|2024-11-29 03:31:00|513.95|511.85|514.02|511.92|514.02|511.92|513.95|511.85|3
1732851070000|2024-11-29 03:31:10|514.03|511.93|514.13|512.03|514.13|512.03|514.03|511.93|7
1732851080000|2024-11-29 03:31:20|514.28|512.18|514.44|512.34|514.44|512.34|514.27|512.17|12
1732851090000|2024-11-29 03:31:30|514.45|512.35|514.52|512.42|514.52|512.42|514.45|512.35|8
1732851100000|2024-11-29 03:31:40|514.53|512.43|514.64|512.54|514.64|512.54|514.53|512.43|7
1732851110000|2024-11-29 03:31:50|514.65|512.55|514.72|512.62|514.74|512.64|514.65|512.55|6
1732851120000|2024-11-29 03:32:00|514.66|512.56|514.4|512.3|514.67|512.57|514.4|512.3|17
1732851130000|2024-11-29 03:32:10|514.39|512.29|514.41|512.31|514.41|512.31|514.32|512.22|8
1732851140000|2024-11-29 03:32:20|514.42|512.32|514.6|512.5|514.61|512.51|514.42|512.32|5
1732851150000|2024-11-29 03:32:30|514.61|512.51|514.62|512.52|514.62|512.52|514.6|512.5|6
1732851160000|2024-11-29 03:32:40|514.63|512.53|514.65|512.55|514.66|512.56|514.63|512.53|6
1732851170000|2024-11-29 03:32:50|514.64|512.54|514.64|512.54|514.64|512.54|514.64|512.54|1
1732851180000|2024-11-29 03:33:00|514.68|512.58|514.77|512.67|514.77|512.67|514.68|512.58|4
1732851190000|2024-11-29 03:33:10|514.78|512.68|514.85|512.75|514.85|512.75|514.78|512.68|6
1732851200000|2024-11-29 03:33:20|514.9|512.8|514.94|512.84|515|512.9|514.89|512.79|6
1732851210000|2024-11-29 03:33:30|514.95|512.85|514.94|512.84|514.95|512.85|514.94|512.84|2
1732851220000|2024-11-29 03:33:40|514.81|512.71|514.81|512.71|514.82|512.72|514.79|512.69|9
1732851230000|2024-11-29 03:33:50|514.8|512.7|514.94|512.84|514.95|512.85|514.8|512.7|4
1732851240000|2024-11-29 03:34:00|514.93|512.83|514.93|512.83|514.93|512.83|514.93|512.83|1
1732851250000|2024-11-29 03:34:10|514.95|512.85|514.94|512.84|514.99|512.89|514.94|512.84|6
1732851260000|2024-11-29 03:34:20|514.93|512.83|514.85|512.75|514.93|512.83|514.85|512.75|5
1732851270000|2024-11-29 03:34:30|514.79|512.69|514.75|512.65|514.79|512.69|514.74|512.64|3
1732851280000|2024-11-29 03:34:40|514.81|512.71|514.78|512.68|514.81|512.71|514.78|512.68|6
1732851290000|2024-11-29 03:34:50|514.77|512.67|514.74|512.64|514.78|512.68|514.74|512.64|6
1732851300000|2024-11-29 03:35:00|514.75|512.65|514.91|512.81|514.91|512.81|514.75|512.65|12
1732851310000|2024-11-29 03:35:10|514.92|512.82|514.87|512.77|514.92|512.82|514.87|512.77|5
1732851320000|2024-11-29 03:35:20|514.81|512.71|514.73|512.63|514.81|512.71|514.73|512.63|5
1732851330000|2024-11-29 03:35:30|514.67|512.57|514.67|512.57|514.68|512.58|514.67|512.57|3
1732851340000|2024-11-29 03:35:40|514.68|512.58|514.81|512.71|514.81|512.71|514.68|512.58|8
1732851350000|2024-11-29 03:35:50|514.82|512.72|514.73|512.63|514.82|512.72|514.73|512.63|6
1732851360000|2024-11-29 03:36:00|514.74|512.64|514.77|512.67|514.77|512.67|514.73|512.63|6
1732851370000|2024-11-29 03:36:10|514.84|512.74|514.89|512.79|514.9|512.8|514.81|512.71|8
1732851380000|2024-11-29 03:36:20|514.9|512.8|514.99|512.89|514.99|512.89|514.9|512.8|3
1732851390000|2024-11-29 03:36:30|514.98|512.88|514.95|512.85|514.98|512.88|514.95|512.85|6
1732851400000|2024-11-29 03:36:40|514.94|512.84|514.84|512.74|514.94|512.84|514.84|512.74|7
1732851410000|2024-11-29 03:36:50|514.85|512.75|514.7|512.6|514.85|512.75|514.7|512.6|8
1732851420000|2024-11-29 03:37:00|514.71|512.61|514.77|512.67|514.77|512.67|514.71|512.61|5
1732851430000|2024-11-29 03:37:10|514.84|512.74|514.74|512.64|514.84|512.74|514.74|512.64|6
1732851440000|2024-11-29 03:37:20|514.75|512.65|514.62|512.52|514.75|512.65|514.62|512.52|5
1732851450000|2024-11-29 03:37:30|514.61|512.51|514.58|512.48|514.61|512.51|514.58|512.48|6
1732851460000|2024-11-29 03:37:40|514.59|512.49|514.65|512.55|514.65|512.55|514.59|512.49|2
1732851470000|2024-11-29 03:37:50|514.66|512.56|514.87|512.77|514.88|512.78|514.66|512.56|6
1732851480000|2024-11-29 03:38:00|514.88|512.78|514.89|512.79|514.89|512.79|514.88|512.78|2
1732851490000|2024-11-29 03:38:10|514.86|512.76|514.82|512.72|514.86|512.76|514.8|512.7|5
1732851500000|2024-11-29 03:38:20|514.81|512.71|514.75|512.65|514.81|512.71|514.75|512.65|4
1732851510000|2024-11-29 03:38:30|514.74|512.64|514.66|512.56|514.74|512.64|514.65|512.55|6
1732851520000|2024-11-29 03:38:40|514.65|512.55|514.63|512.53|514.65|512.55|514.63|512.53|3
1732851530000|2024-11-29 03:38:50|514.64|512.54|514.76|512.66|514.8|512.7|514.64|512.54|11
1732851540000|2024-11-29 03:39:00|514.75|512.65|514.75|512.65|514.77|512.67|514.7|512.6|10
1732851550000|2024-11-29 03:39:10|514.74|512.64|514.69|512.59|514.74|512.64|514.69|512.59|4
1732851560000|2024-11-29 03:39:20|514.7|512.6|514.78|512.68|514.78|512.68|514.69|512.59|7
1732851570000|2024-11-29 03:39:30|514.77|512.67|514.68|512.58|514.77|512.67|514.67|512.57|6
1732851580000|2024-11-29 03:39:40|514.67|512.57|514.72|512.62|514.73|512.63|514.67|512.57|3
1732851590000|2024-11-29 03:39:50|514.71|512.61|514.65|512.55|514.71|512.61|514.64|512.54|5
1732851600000|2024-11-29 03:40:00|514.66|512.56|514.7|512.6|514.74|512.64|514.66|512.56|7
1732851610000|2024-11-29 03:40:10|514.74|512.64|514.87|512.77|514.88|512.78|514.74|512.64|11
1732851620000|2024-11-29 03:40:20|514.86|512.76|514.89|512.79|514.89|512.79|514.86|512.76|4
1732851630000|2024-11-29 03:40:30|514.9|512.8|515.19|513.09|515.19|513.09|514.89|512.79|16
1732851640000|2024-11-29 03:40:40|515.2|513.1|515.05|512.95|515.27|513.17|515.05|512.95|14
1732851650000|2024-11-29 03:40:50|515.04|512.94|515.08|512.98|515.13|513.03|515.03|512.93|8
1732851660000|2024-11-29 03:41:00|515.07|512.97|514.98|512.88|515.08|512.98|514.95|512.85|14
1732851670000|2024-11-29 03:41:10|514.97|512.87|515.02|512.92|515.1|513|514.97|512.87|13
1732851680000|2024-11-29 03:41:20|515.01|512.91|514.69|512.59|515.01|512.91|514.63|512.53|19
1732851690000|2024-11-29 03:41:30|514.7|512.6|514.71|512.61|514.72|512.62|514.7|512.6|6
1732851700000|2024-11-29 03:41:40|514.72|512.62|514.7|512.6|514.72|512.62|514.7|512.6|3
1732851710000|2024-11-29 03:41:50|514.72|512.62|514.69|512.59|514.75|512.65|514.69|512.59|4
1732851720000|2024-11-29 03:42:00|514.7|512.6|514.84|512.74|514.84|512.74|514.7|512.6|12
1732851730000|2024-11-29 03:42:10|514.9|512.8|514.97|512.87|514.98|512.88|514.9|512.8|8
1732851740000|2024-11-29 03:42:20|514.96|512.86|515.09|512.99|515.09|512.99|514.96|512.86|7
1732851750000|2024-11-29 03:42:30|515.2|513.1|515.04|512.94|515.2|513.1|515.04|512.94|16
1732851760000|2024-11-29 03:42:40|515.03|512.93|515.03|512.93|515.03|512.93|515.01|512.91|5
1732851770000|2024-11-29 03:42:50|515.04|512.94|515.17|513.07|515.17|513.07|515.04|512.94|4
1732851780000|2024-11-29 03:43:00|515.18|513.08|515.16|513.06|515.21|513.11|515.16|513.06|8
1732851790000|2024-11-29 03:43:10|515.15|513.05|515.45|513.35|515.45|513.35|515.15|513.05|11
1732851800000|2024-11-29 03:43:20|515.47|513.37|515.47|513.37|515.52|513.42|515.47|513.37|11
1732851810000|2024-11-29 03:43:30|515.41|513.31|515.4|513.3|515.41|513.31|515.39|513.29|4
1732851820000|2024-11-29 03:43:40|515.41|513.31|515.41|513.31|515.41|513.31|515.41|513.31|1
1732851830000|2024-11-29 03:43:50|515.46|513.36|515.38|513.28|515.46|513.36|515.38|513.28|7
1732851840000|2024-11-29 03:44:00|515.37|513.27|515.37|513.27|515.37|513.27|515.37|513.27|1
1732851850000|2024-11-29 03:44:10|515.33|513.23|515.35|513.25|515.35|513.25|515.33|513.23|3
1732851860000|2024-11-29 03:44:20|515.26|513.16|515.28|513.18|515.28|513.18|515.21|513.11|8
1732851870000|2024-11-29 03:44:30|515.27|513.17|515.26|513.16|515.27|513.17|515.26|513.16|2
1732851880000|2024-11-29 03:44:40|515.25|513.15|515.23|513.13|515.3|513.2|515.23|513.13|8
1732851890000|2024-11-29 03:44:50|515.2|513.1|515.2|513.1|515.22|513.12|515.13|513.03|8
1732851900000|2024-11-29 03:45:00|515.21|513.11|515.3|513.2|515.3|513.2|515.21|513.11|5
1732851910000|2024-11-29 03:45:10|515.31|513.21|515.18|513.08|515.32|513.22|515.18|513.08|11
1732851920000|2024-11-29 03:45:20|515.17|513.07|515.17|513.07|515.19|513.09|515.17|513.07|5
1732851930000|2024-11-29 03:45:30|515.18|513.08|515.12|513.02|515.24|513.14|515.12|513.02|5
1732851940000|2024-11-29 03:45:40|515.11|513.01|515.09|512.99|515.12|513.02|515.09|512.99|7
1732851950000|2024-11-29 03:45:50|515.08|512.98|515.06|512.96|515.08|512.98|515.06|512.96|3
1732851960000|2024-11-29 03:46:00|515.05|512.95|515.02|512.92|515.14|513.04|515|512.9|9
1732851970000|2024-11-29 03:46:10|515.03|512.93|515.11|513.01|515.11|513.01|515.03|512.93|4
1732851980000|2024-11-29 03:46:20|515.12|513.02|515.19|513.09|515.19|513.09|515.12|513.02|4
1732851990000|2024-11-29 03:46:30|515.18|513.08|515.1|513|515.18|513.08|515.1|513|8
1732852000000|2024-11-29 03:46:40|515.07|512.97|515.09|512.99|515.11|513.01|515.07|512.97|4
1732852020000|2024-11-29 03:47:00|515.1|513|515.19|513.09|515.19|513.09|515.1|513|6
1732852030000|2024-11-29 03:47:10|514.99|512.89|514.99|512.89|515|512.9|514.97|512.87|6
1732852040000|2024-11-29 03:47:20|514.98|512.88|514.97|512.87|514.98|512.88|514.97|512.87|2
1732852050000|2024-11-29 03:47:30|514.96|512.86|515.14|513.04|515.14|513.04|514.96|512.86|6
1732852060000|2024-11-29 03:47:40|515.15|513.05|515.19|513.09|515.19|513.09|515.15|513.05|5
1732852070000|2024-11-29 03:47:50|515.2|513.1|515.11|513.01|515.2|513.1|515.11|513.01|6
1732852080000|2024-11-29 03:48:00|515.1|513|514.94|512.84|515.11|513.01|514.94|512.84|13
1732852090000|2024-11-29 03:48:10|514.93|512.83|514.8|512.7|514.93|512.83|514.8|512.7|7
1732852100000|2024-11-29 03:48:20|514.81|512.71|514.8|512.7|514.81|512.71|514.79|512.69|6
1732852110000|2024-11-29 03:48:30|514.81|512.71|514.93|512.83|514.93|512.83|514.81|512.71|11
1732852120000|2024-11-29 03:48:40|514.94|512.84|514.86|512.76|514.94|512.84|514.86|512.76|5
1732852130000|2024-11-29 03:48:50|514.85|512.75|514.77|512.67|514.85|512.75|514.77|512.67|5
1732852140000|2024-11-29 03:49:00|514.78|512.68|514.68|512.58|514.78|512.68|514.68|512.58|7
1732852150000|2024-11-29 03:49:10|514.67|512.57|514.35|512.25|514.67|512.57|514.33|512.23|19
1732852160000|2024-11-29 03:49:20|514.36|512.26|514.32|512.22|514.48|512.38|514.3|512.2|9
1732852170000|2024-11-29 03:49:30|514.31|512.21|514.38|512.28|514.38|512.28|514.28|512.18|11
1732852180000|2024-11-29 03:49:40|514.47|512.37|514.42|512.32|514.48|512.38|514.42|512.32|8
1732852190000|2024-11-29 03:49:50|514.39|512.29|514.34|512.24|514.4|512.3|514.34|512.24|6
1732852200000|2024-11-29 03:50:00|514.33|512.23|514.52|512.42|514.52|512.42|514.33|512.23|12
1732852210000|2024-11-29 03:50:10|514.53|512.43|514.32|512.22|514.53|512.43|514.31|512.21|9
1732852220000|2024-11-29 03:50:20|514.27|512.17|514.27|512.17|514.27|512.17|514.27|512.17|1
1732852230000|2024-11-29 03:50:30|514.28|512.18|514.42|512.32|514.42|512.32|514.28|512.18|12
1732852240000|2024-11-29 03:50:40|514.43|512.33|514.49|512.39|514.49|512.39|514.43|512.33|4
1732852250000|2024-11-29 03:50:50|514.5|512.4|514.68|512.58|514.68|512.58|514.5|512.4|8
1732852260000|2024-11-29 03:51:00|514.69|512.59|514.66|512.56|514.69|512.59|514.66|512.56|5
1732852270000|2024-11-29 03:51:10|514.67|512.57|514.66|512.56|514.72|512.62|514.66|512.56|9
1732852280000|2024-11-29 03:51:20|514.64|512.54|514.46|512.36|514.64|512.54|514.44|512.34|8
1732852290000|2024-11-29 03:51:30|514.47|512.37|514.54|512.44|514.58|512.48|514.47|512.37|5
1732852300000|2024-11-29 03:51:40|514.55|512.45|514.52|512.42|514.55|512.45|514.52|512.42|3
1732852310000|2024-11-29 03:51:50|514.57|512.47|514.56|512.46|514.57|512.47|514.56|512.46|2
1732852320000|2024-11-29 03:52:00|514.55|512.45|514.63|512.53|514.64|512.54|514.55|512.45|8
1732852330000|2024-11-29 03:52:10|514.64|512.54|514.71|512.61|514.71|512.61|514.63|512.53|7
1732852340000|2024-11-29 03:52:20|514.72|512.62|514.65|512.55|514.72|512.62|514.65|512.55|4
1732852350000|2024-11-29 03:52:30|514.74|512.64|514.73|512.63|514.75|512.65|514.73|512.63|4
1732852360000|2024-11-29 03:52:40|514.72|512.62|514.75|512.65|514.76|512.66|514.71|512.61|7
1732852370000|2024-11-29 03:52:50|514.74|512.64|514.69|512.59|514.74|512.64|514.69|512.59|3
1732852380000|2024-11-29 03:53:00|514.7|512.6|514.7|512.6|514.7|512.6|514.7|512.6|1
1732852390000|2024-11-29 03:53:10|514.71|512.61|514.76|512.66|514.76|512.66|514.71|512.61|3
1732852400000|2024-11-29 03:53:20|514.77|512.67|514.86|512.76|514.86|512.76|514.77|512.67|5
1732852410000|2024-11-29 03:53:30|514.9|512.8|514.85|512.75|514.9|512.8|514.78|512.68|10
1732852420000|2024-11-29 03:53:40|514.84|512.74|514.75|512.65|514.84|512.74|514.75|512.65|7
1732852430000|2024-11-29 03:53:50|514.74|512.64|514.66|512.56|514.74|512.64|514.66|512.56|7
1732852440000|2024-11-29 03:54:00|514.61|512.51|514.54|512.44|514.62|512.52|514.47|512.37|11
1732852450000|2024-11-29 03:54:10|514.55|512.45|514.37|512.27|514.55|512.45|514.37|512.27|14
1732852460000|2024-11-29 03:54:20|514.36|512.26|514.08|511.98|514.36|512.26|514.08|511.98|14
1732852470000|2024-11-29 03:54:30|514.07|511.97|514.01|511.91|514.07|511.97|514.01|511.91|9
1732852480000|2024-11-29 03:54:40|513.97|511.87|514.03|511.93|514.04|511.94|513.97|511.87|6
1732852490000|2024-11-29 03:54:50|514.02|511.92|514|511.9|514.08|511.98|514|511.9|9
1732852500000|2024-11-29 03:55:00|513.99|511.89|514.02|511.92|514.02|511.92|513.99|511.89|6
1732852510000|2024-11-29 03:55:10|514.09|511.99|514.04|511.94|514.09|511.99|514|511.9|10
1732852520000|2024-11-29 03:55:20|514.03|511.93|514.12|512.02|514.12|512.02|514.02|511.92|4
1732852530000|2024-11-29 03:55:30|514.21|512.11|514.15|512.05|514.21|512.11|514.14|512.04|5
1732852540000|2024-11-29 03:55:40|514.14|512.04|514.06|511.96|514.14|512.04|514.06|511.96|5
1732852550000|2024-11-29 03:55:50|514.05|511.95|513.95|511.85|514.05|511.95|513.95|511.85|7
1732852560000|2024-11-29 03:56:00|513.94|511.84|513.98|511.88|513.98|511.88|513.94|511.84|5
1732852570000|2024-11-29 03:56:10|513.99|511.89|513.98|511.88|513.99|511.89|513.93|511.83|4
1732852580000|2024-11-29 03:56:20|513.99|511.89|513.89|511.79|513.99|511.89|513.89|511.79|8
1732852590000|2024-11-29 03:56:30|513.81|511.71|513.59|511.49|513.83|511.73|513.59|511.49|18
1732852600000|2024-11-29 03:56:40|513.58|511.48|513.65|511.55|513.68|511.58|513.58|511.48|7
1732852610000|2024-11-29 03:56:50|513.66|511.56|513.56|511.46|513.66|511.56|513.55|511.45|11
1732852620000|2024-11-29 03:57:00|513.55|511.45|513.47|511.37|513.55|511.45|513.47|511.37|9
1732852630000|2024-11-29 03:57:10|513.48|511.38|513.52|511.42|513.52|511.42|513.48|511.38|5
1732852640000|2024-11-29 03:57:20|513.47|511.37|513.55|511.45|513.56|511.46|513.47|511.37|8
1732852650000|2024-11-29 03:57:30|513.54|511.44|513.58|511.48|513.58|511.48|513.53|511.43|4
1732852660000|2024-11-29 03:57:40|513.62|511.52|513.59|511.49|513.62|511.52|513.59|511.49|4
1732852670000|2024-11-29 03:57:50|513.58|511.48|513.56|511.46|513.58|511.48|513.56|511.46|3
1732852680000|2024-11-29 03:58:00|513.55|511.45|513.47|511.37|513.55|511.45|513.47|511.37|6
1732852690000|2024-11-29 03:58:10|513.65|511.55|513.58|511.48|513.65|511.55|513.57|511.47|12
1732852700000|2024-11-29 03:58:20|513.57|511.47|513.72|511.62|513.76|511.66|513.57|511.47|14
1732852710000|2024-11-29 03:58:30|513.73|511.63|513.73|511.63|513.74|511.64|513.73|511.63|3
1732852720000|2024-11-29 03:58:40|513.74|511.64|513.75|511.65|513.75|511.65|513.74|511.64|2
1732852730000|2024-11-29 03:58:50|513.74|511.64|513.74|511.64|513.74|511.64|513.74|511.64|1
1732852740000|2024-11-29 03:59:00|513.75|511.65|513.76|511.66|513.77|511.67|513.73|511.63|9
1732852750000|2024-11-29 03:59:10|513.75|511.65|513.74|511.64|513.75|511.65|513.74|511.64|2
1732852760000|2024-11-29 03:59:20|513.73|511.63|513.74|511.64|513.83|511.73|513.73|511.63|7
1732852770000|2024-11-29 03:59:30|513.73|511.63|513.69|511.59|513.73|511.63|513.69|511.59|5
1732852780000|2024-11-29 03:59:40|513.7|511.6|513.77|511.67|513.77|511.67|513.7|511.6|7
1732852790000|2024-11-29 03:59:50|513.78|511.68|513.85|511.75|513.89|511.79|513.78|511.68|11
1732852800000|2024-11-29 04:00:00|513.86|511.76|513.94|511.84|514|511.9|513.71|511.61|13
1732852810000|2024-11-29 04:00:10|513.95|511.85|514.02|511.92|514.02|511.92|513.95|511.85|6
1732852820000|2024-11-29 04:00:20|514.03|511.93|514.05|511.95|514.08|511.98|514.03|511.93|11
1732852830000|2024-11-29 04:00:30|514.04|511.94|514.06|511.96|514.06|511.96|514.04|511.94|3
1732852840000|2024-11-29 04:00:40|514.01|511.91|513.85|511.75|514.01|511.91|513.85|511.75|10
1732852850000|2024-11-29 04:00:50|513.84|511.74|513.84|511.74|513.85|511.75|513.84|511.74|5
1732852860000|2024-11-29 04:01:00|513.85|511.75|513.86|511.76|513.86|511.76|513.79|511.69|11
1732852870000|2024-11-29 04:01:10|513.87|511.77|513.94|511.84|513.95|511.85|513.87|511.77|8
1732852880000|2024-11-29 04:01:20|513.95|511.85|513.78|511.68|513.95|511.85|513.76|511.66|7
1732852890000|2024-11-29 04:01:30|513.77|511.67|513.81|511.71|513.81|511.71|513.76|511.66|6
1732852900000|2024-11-29 04:01:40|513.84|511.74|513.94|511.84|513.94|511.84|513.84|511.74|10
1732852910000|2024-11-29 04:01:50|513.95|511.85|513.84|511.74|513.95|511.85|513.84|511.74|5
1732852920000|2024-11-29 04:02:00|513.83|511.73|513.78|511.68|513.83|511.73|513.78|511.68|5
1732852930000|2024-11-29 04:02:10|513.73|511.63|513.69|511.59|513.73|511.63|513.69|511.59|5
1732852940000|2024-11-29 04:02:20|513.68|511.58|513.47|511.37|513.68|511.58|513.47|511.37|9
1732852950000|2024-11-29 04:02:30|513.45|511.35|513.48|511.38|513.49|511.39|513.44|511.34|8
1732852960000|2024-11-29 04:02:40|513.47|511.37|513.46|511.36|513.48|511.38|513.46|511.36|4
1732852970000|2024-11-29 04:02:50|513.45|511.35|513.39|511.29|513.45|511.35|513.39|511.29|3
1732852980000|2024-11-29 04:03:00|513.38|511.28|513.42|511.32|513.42|511.32|513.32|511.22|12
1732852990000|2024-11-29 04:03:10|513.43|511.33|513.46|511.36|513.46|511.36|513.43|511.33|4
1732853000000|2024-11-29 04:03:20|513.34|511.24|513.49|511.39|513.49|511.39|513.33|511.23|9
1732853010000|2024-11-29 04:03:30|513.5|511.4|513.56|511.46|513.56|511.46|513.5|511.4|7
1732853020000|2024-11-29 04:03:40|513.57|511.47|513.54|511.44|513.57|511.47|513.53|511.43|4
1732853030000|2024-11-29 04:03:50|513.55|511.45|513.66|511.56|513.68|511.58|513.55|511.45|6
1732853040000|2024-11-29 04:04:00|513.67|511.57|514.11|512.01|514.13|512.03|513.67|511.57|15
1732853050000|2024-11-29 04:04:10|514.12|512.02|514.13|512.03|514.15|512.05|514.12|512.02|6
1732853060000|2024-11-29 04:04:20|514.08|511.98|513.8|511.7|514.08|511.98|513.79|511.69|11
1732853070000|2024-11-29 04:04:30|513.81|511.71|513.81|511.71|513.81|511.71|513.81|511.71|1
1732853080000|2024-11-29 04:04:40|513.82|511.72|513.85|511.75|513.85|511.75|513.8|511.7|7
1732853090000|2024-11-29 04:04:50|513.86|511.76|513.73|511.63|513.86|511.76|513.73|511.63|7
1732853100000|2024-11-29 04:05:00|513.72|511.62|513.66|511.56|513.72|511.62|513.66|511.56|5
1732853110000|2024-11-29 04:05:10|513.67|511.57|513.66|511.56|513.72|511.62|513.65|511.55|12
1732853120000|2024-11-29 04:05:20|513.67|511.57|513.7|511.6|513.71|511.61|513.67|511.57|3
1732853130000|2024-11-29 04:05:30|513.69|511.59|513.55|511.45|513.69|511.59|513.55|511.45|9
1732853140000|2024-11-29 04:05:40|513.56|511.46|513.56|511.46|513.56|511.46|513.48|511.38|11
1732853150000|2024-11-29 04:05:50|513.59|511.49|513.71|511.61|513.71|511.61|513.59|511.49|9
1732853160000|2024-11-29 04:06:00|513.72|511.62|513.77|511.67|513.77|511.67|513.71|511.61|7
1732853170000|2024-11-29 04:06:10|513.71|511.61|513.71|511.61|513.72|511.62|513.7|511.6|5
1732853180000|2024-11-29 04:06:20|513.7|511.6|513.82|511.72|513.82|511.72|513.7|511.6|4
1732853190000|2024-11-29 04:06:30|513.81|511.71|513.77|511.67|513.82|511.72|513.77|511.67|7
1732853200000|2024-11-29 04:06:40|513.83|511.73|513.82|511.72|513.83|511.73|513.82|511.72|2
1732853210000|2024-11-29 04:06:50|513.81|511.71|513.74|511.64|513.81|511.71|513.74|511.64|5
1732853220000|2024-11-29 04:07:00|513.73|511.63|513.65|511.55|513.73|511.63|513.64|511.54|5
1732853230000|2024-11-29 04:07:10|513.66|511.56|513.75|511.65|513.75|511.65|513.66|511.56|6
1732853240000|2024-11-29 04:07:20|513.76|511.66|513.88|511.78|513.88|511.78|513.76|511.66|5
1732853250000|2024-11-29 04:07:30|513.87|511.77|513.74|511.64|513.87|511.77|513.71|511.61|10
1732853260000|2024-11-29 04:07:40|513.75|511.65|513.73|511.63|513.76|511.66|513.73|511.63|3
1732853270000|2024-11-29 04:07:50|513.72|511.62|513.65|511.55|513.72|511.62|513.65|511.55|7
1732853280000|2024-11-29 04:08:00|513.64|511.54|513.37|511.27|513.64|511.54|513.37|511.27|13
1732853290000|2024-11-29 04:08:10|513.35|511.25|513.38|511.28|513.38|511.28|513.35|511.25|5
1732853300000|2024-11-29 04:08:20|513.37|511.27|513.35|511.25|513.37|511.27|513.35|511.25|3
1732853310000|2024-11-29 04:08:30|513.39|511.29|513.48|511.38|513.48|511.38|513.39|511.29|10
1732853320000|2024-11-29 04:08:40|513.5|511.4|513.51|511.41|513.51|511.41|513.5|511.4|2
1732853330000|2024-11-29 04:08:50|513.56|511.46|513.46|511.36|513.58|511.48|513.46|511.36|6
1732853340000|2024-11-29 04:09:00|513.48|511.38|513.55|511.45|513.6|511.5|513.48|511.38|13
1732853350000|2024-11-29 04:09:10|513.54|511.44|513.53|511.43|513.54|511.44|513.53|511.43|2
1732853360000|2024-11-29 04:09:20|513.48|511.38|513.46|511.36|513.48|511.38|513.41|511.31|9
1732853370000|2024-11-29 04:09:30|513.42|511.32|513.39|511.29|513.43|511.33|513.39|511.29|4
1732853380000|2024-11-29 04:09:40|513.38|511.28|513.08|510.98|513.38|511.28|513.08|510.98|18
1732853390000|2024-11-29 04:09:50|513.06|510.96|513|510.9|513.06|510.96|512.99|510.89|8
1732853400000|2024-11-29 04:10:00|513.02|510.92|513.04|510.94|513.04|510.94|513.02|510.92|5
1732853410000|2024-11-29 04:10:10|513.05|510.95|512.98|510.88|513.06|510.96|512.96|510.86|7
1732853420000|2024-11-29 04:10:20|512.99|510.89|513.1|511|513.14|511.04|512.99|510.89|8
1732853430000|2024-11-29 04:10:30|513.11|511.01|513.12|511.02|513.12|511.02|513.06|510.96|5
1732853440000|2024-11-29 04:10:40|513.09|510.99|512.92|510.82|513.09|510.99|512.92|510.82|10
1732853450000|2024-11-29 04:10:50|512.91|510.81|512.74|510.64|512.91|510.81|512.71|510.61|9
1732853460000|2024-11-29 04:11:00|512.75|510.65|512.67|510.57|512.76|510.66|512.67|510.57|6
1732853470000|2024-11-29 04:11:10|512.68|510.58|512.64|510.54|512.68|510.58|512.62|510.52|9
1732853480000|2024-11-29 04:11:20|512.73|510.63|512.71|510.61|512.74|510.64|512.71|510.61|5
1732853490000|2024-11-29 04:11:30|512.7|510.6|512.47|510.37|512.7|510.6|512.45|510.35|8
1732853500000|2024-11-29 04:11:40|512.46|510.36|512.46|510.36|512.48|510.38|512.46|510.36|8
1732853510000|2024-11-29 04:11:50|512.47|510.37|512.48|510.38|512.48|510.38|512.47|510.37|2
1732853520000|2024-11-29 04:12:00|512.47|510.37|512.47|510.37|512.47|510.37|512.47|510.37|1
1732853530000|2024-11-29 04:12:10|512.46|510.36|512.4|510.3|512.46|510.36|512.4|510.3|3
1732853540000|2024-11-29 04:12:20|512.41|510.31|512.4|510.3|512.41|510.31|512.4|510.3|4
1732853550000|2024-11-29 04:12:30|512.39|510.29|512.31|510.21|512.39|510.29|512.29|510.19|5
1732853560000|2024-11-29 04:12:40|512.32|510.22|512.33|510.23|512.33|510.23|512.32|510.22|4
1732853570000|2024-11-29 04:12:50|512.34|510.24|512.48|510.38|512.48|510.38|512.19|510.09|14
1732853580000|2024-11-29 04:13:00|512.47|510.37|512.46|510.36|512.47|510.37|512.46|510.36|4
1732853590000|2024-11-29 04:13:10|512.37|510.27|512.36|510.26|512.37|510.27|512.35|510.25|6
1732853600000|2024-11-29 04:13:20|512.37|510.27|512.38|510.28|512.38|510.28|512.37|510.27|2
1732853610000|2024-11-29 04:13:30|512.39|510.29|512.41|510.31|512.41|510.31|512.39|510.29|7
1732853620000|2024-11-29 04:13:40|512.42|510.32|512.43|510.33|512.43|510.33|512.42|510.32|2
1732853630000|2024-11-29 04:13:50|512.44|510.34|512.63|510.53|512.63|510.53|512.44|510.34|5
1732853640000|2024-11-29 04:14:00|512.64|510.54|512.63|510.53|512.64|510.54|512.63|510.53|2
1732853650000|2024-11-29 04:14:10|512.64|510.54|512.66|510.56|512.66|510.56|512.64|510.54|3
1732853660000|2024-11-29 04:14:20|512.75|510.65|512.74|510.64|512.75|510.65|512.73|510.63|4
1732853670000|2024-11-29 04:14:30|512.75|510.65|512.75|510.65|512.76|510.66|512.75|510.65|3
1732853680000|2024-11-29 04:14:40|512.74|510.64|512.69|510.59|512.74|510.64|512.68|510.58|5
1732853700000|2024-11-29 04:15:00|512.68|510.58|512.57|510.47|512.68|510.58|512.57|510.47|5
1732853710000|2024-11-29 04:15:10|512.52|510.42|512.53|510.43|512.53|510.43|512.52|510.42|2
1732853720000|2024-11-29 04:15:20|512.54|510.44|512.68|510.58|512.68|510.58|512.54|510.44|3
1732853730000|2024-11-29 04:15:30|512.63|510.53|512.48|510.38|512.63|510.53|512.48|510.38|9
1732853740000|2024-11-29 04:15:40|512.49|510.39|512.46|510.36|512.49|510.39|512.46|510.36|4
1732853750000|2024-11-29 04:15:50|512.47|510.37|512.61|510.51|512.61|510.51|512.47|510.37|6
1732853760000|2024-11-29 04:16:00|512.62|510.52|512.64|510.54|512.64|510.54|512.62|510.52|3
1732853770000|2024-11-29 04:16:10|512.63|510.53|512.64|510.54|512.64|510.54|512.63|510.53|2
1732853780000|2024-11-29 04:16:20|512.65|510.55|512.67|510.57|512.67|510.57|512.65|510.55|3
1732853790000|2024-11-29 04:16:30|512.66|510.56|512.66|510.56|512.66|510.56|512.65|510.55|3
1732853810000|2024-11-29 04:16:50|512.59|510.49|512.62|510.52|512.62|510.52|512.59|510.49|3
1732853820000|2024-11-29 04:17:00|512.63|510.53|512.59|510.49|512.63|510.53|512.59|510.49|6
1732853830000|2024-11-29 04:17:10|512.58|510.48|512.57|510.47|512.58|510.48|512.57|510.47|2
1732853840000|2024-11-29 04:17:20|512.58|510.48|512.4|510.3|512.58|510.48|512.39|510.29|12
1732853850000|2024-11-29 04:17:30|512.41|510.31|512.46|510.36|512.46|510.36|512.41|510.31|5
1732853860000|2024-11-29 04:17:40|512.47|510.37|512.53|510.43|512.53|510.43|512.47|510.37|7
1732853870000|2024-11-29 04:17:50|512.66|510.56|512.65|510.55|512.66|510.56|512.65|510.55|4
1732853880000|2024-11-29 04:18:00|512.63|510.53|512.63|510.53|512.64|510.54|512.63|510.53|3
1732853890000|2024-11-29 04:18:10|512.6|510.5|512.57|510.47|512.6|510.5|512.57|510.47|2
1732853900000|2024-11-29 04:18:20|512.48|510.38|512.53|510.43|512.53|510.43|512.48|510.38|5
1732853910000|2024-11-29 04:18:30|512.52|510.42|512.5|510.4|512.52|510.42|512.5|510.4|5
1732853920000|2024-11-29 04:18:40|512.52|510.42|512.52|510.42|512.54|510.44|512.52|510.42|5
1732853930000|2024-11-29 04:18:50|512.53|510.43|512.54|510.44|512.54|510.44|512.53|510.43|2
1732853940000|2024-11-29 04:19:00|512.53|510.43|512.51|510.41|512.59|510.49|512.51|510.41|8
1732853950000|2024-11-29 04:19:10|512.31|510.21|512.37|510.27|512.37|510.27|512.31|510.21|5
1732853960000|2024-11-29 04:19:20|512.38|510.28|512.51|510.41|512.51|510.41|512.38|510.28|13
1732853970000|2024-11-29 04:19:30|512.53|510.43|512.53|510.43|512.55|510.45|512.47|510.37|12
1732853980000|2024-11-29 04:19:40|512.52|510.42|512.5|510.4|512.52|510.42|512.5|510.4|3
1732853990000|2024-11-29 04:19:50|512.51|510.41|512.63|510.53|512.63|510.53|512.51|510.41|2
1732854000000|2024-11-29 04:20:00|512.61|510.51|512.27|510.17|512.61|510.51|512.27|510.17|9
1732854010000|2024-11-29 04:20:10|512.28|510.18|512.22|510.12|512.31|510.21|512.22|510.12|11
1732854020000|2024-11-29 04:20:20|512.21|510.11|512.2|510.1|512.21|510.11|511.94|509.84|23
1732854030000|2024-11-29 04:20:30|512.19|510.09|512.07|509.97|512.19|510.09|512.01|509.91|11
1732854040000|2024-11-29 04:20:40|512.05|509.95|512|509.9|512.05|509.95|511.96|509.86|6
1732854050000|2024-11-29 04:20:50|511.99|509.89|511.98|509.88|511.99|509.89|511.98|509.88|2
1732854060000|2024-11-29 04:21:00|511.9|509.8|511.98|509.88|511.98|509.88|511.9|509.8|10
1732854070000|2024-11-29 04:21:10|511.99|509.89|511.99|509.89|512.04|509.94|511.92|509.82|14
1732854080000|2024-11-29 04:21:20|511.83|509.73|511.81|509.71|511.96|509.86|511.8|509.7|12
1732854090000|2024-11-29 04:21:30|511.83|509.73|511.95|509.85|511.95|509.85|511.83|509.73|15
1732854100000|2024-11-29 04:21:40|511.97|509.87|511.97|509.87|511.98|509.88|511.97|509.87|3
1732854110000|2024-11-29 04:21:50|511.76|509.66|511.86|509.76|511.86|509.76|511.76|509.66|8
1732854120000|2024-11-29 04:22:00|511.87|509.77|511.93|509.83|511.93|509.83|511.87|509.77|6
1732854130000|2024-11-29 04:22:10|511.94|509.84|512.03|509.93|512.06|509.96|511.94|509.84|7
1732854140000|2024-11-29 04:22:20|511.87|509.77|511.94|509.84|511.95|509.85|511.87|509.77|6
1732854150000|2024-11-29 04:22:30|511.93|509.83|511.92|509.82|511.93|509.83|511.92|509.82|2
1732854160000|2024-11-29 04:22:40|511.93|509.83|512.06|509.96|512.06|509.96|511.93|509.83|8
1732854170000|2024-11-29 04:22:50|512.07|509.97|511.97|509.87|512.08|509.98|511.88|509.78|11
1732854180000|2024-11-29 04:23:00|511.96|509.86|511.98|509.88|511.98|509.88|511.96|509.86|3
1732854190000|2024-11-29 04:23:10|511.99|509.89|512|509.9|512|509.9|511.98|509.88|6
1732854200000|2024-11-29 04:23:20|512.01|509.91|512.11|510.01|512.11|510.01|512.01|509.91|8
1732854210000|2024-11-29 04:23:30|512.1|510|512.1|510|512.11|510.01|512.1|510|3
1732854220000|2024-11-29 04:23:40|512.04|509.94|512.05|509.95|512.05|509.95|512.04|509.94|2
1732854230000|2024-11-29 04:23:50|512.04|509.94|512.01|509.91|512.05|509.95|512|509.9|4
1732854240000|2024-11-29 04:24:00|512.02|509.92|512.01|509.91|512.02|509.92|512|509.9|4
1732854250000|2024-11-29 04:24:10|512.02|509.92|511.93|509.83|512.03|509.93|511.93|509.83|5
1732854260000|2024-11-29 04:24:20|511.94|509.84|511.94|509.84|511.94|509.84|511.93|509.83|3
1732854270000|2024-11-29 04:24:30|511.93|509.83|511.92|509.82|511.93|509.83|511.92|509.82|2
1732854280000|2024-11-29 04:24:40|511.91|509.81|511.94|509.84|511.94|509.84|511.91|509.81|4
1732854290000|2024-11-29 04:24:50|511.89|509.79|511.86|509.76|511.9|509.8|511.84|509.74|6
1732854300000|2024-11-29 04:25:00|511.87|509.77|511.94|509.84|511.94|509.84|511.87|509.77|7
1732854310000|2024-11-29 04:25:10|511.95|509.85|512.03|509.93|512.03|509.93|511.95|509.85|5
1732854320000|2024-11-29 04:25:20|512.1|510|512.01|509.91|512.13|510.03|511.91|509.81|14
1732854330000|2024-11-29 04:25:30|512.02|509.92|511.99|509.89|512.04|509.94|511.97|509.87|8
1732854340000|2024-11-29 04:25:40|512|509.9|511.94|509.84|512.01|509.91|511.88|509.78|7
1732854350000|2024-11-29 04:25:50|511.95|509.85|511.97|509.87|511.97|509.87|511.95|509.85|3
1732854360000|2024-11-29 04:26:00|511.96|509.86|511.84|509.74|511.96|509.86|511.84|509.74|6
1732854370000|2024-11-29 04:26:10|511.83|509.73|511.85|509.75|511.85|509.75|511.83|509.73|3
1732854380000|2024-11-29 04:26:20|511.84|509.74|512.08|509.98|512.09|509.99|511.84|509.74|14
1732854390000|2024-11-29 04:26:30|512.07|509.97|511.99|509.89|512.07|509.97|511.99|509.89|5
1732854400000|2024-11-29 04:26:40|511.98|509.88|512.06|509.96|512.06|509.96|511.98|509.88|7
1732854410000|2024-11-29 04:26:50|512.1|510|512.12|510.02|512.12|510.02|512.1|510|3
1732854420000|2024-11-29 04:27:00|512.11|510.01|512.15|510.05|512.15|510.05|512.07|509.97|11
1732854430000|2024-11-29 04:27:10|512.16|510.06|512.17|510.07|512.27|510.17|512.1|510|17
1732854440000|2024-11-29 04:27:20|512.12|510.02|512.06|509.96|512.12|510.02|512.04|509.94|4
1732854450000|2024-11-29 04:27:30|512.07|509.97|512.04|509.94|512.07|509.97|512.04|509.94|4
1732854460000|2024-11-29 04:27:40|512.03|509.93|511.96|509.86|512.03|509.93|511.94|509.84|7
1732854470000|2024-11-29 04:27:50|511.97|509.87|511.98|509.88|511.98|509.88|511.97|509.87|2
1732854480000|2024-11-29 04:28:00|511.99|509.89|512.12|510.02|512.13|510.03|511.99|509.89|13
1732854490000|2024-11-29 04:28:10|512.08|509.98|512.13|510.03|512.13|510.03|512.04|509.94|11
1732854500000|2024-11-29 04:28:20|512.17|510.07|512.25|510.15|512.37|510.27|512.17|510.07|13
1732854510000|2024-11-29 04:28:30|512.26|510.16|512.19|510.09|512.28|510.18|512.19|510.09|9
1732854520000|2024-11-29 04:28:40|512.18|510.08|512.13|510.03|512.18|510.08|512.09|509.99|9
1732854530000|2024-11-29 04:28:50|512.2|510.1|512.32|510.22|512.32|510.22|512.19|510.09|7
1732854540000|2024-11-29 04:29:00|512.33|510.23|512.41|510.31|512.42|510.32|512.33|510.23|11
1732854550000|2024-11-29 04:29:10|512.4|510.3|512.25|510.15|512.4|510.3|512.23|510.13|5
1732854560000|2024-11-29 04:29:20|512.26|510.16|512.34|510.24|512.35|510.25|512.26|510.16|5
1732854570000|2024-11-29 04:29:30|512.33|510.23|512.34|510.24|512.35|510.25|512.33|510.23|4
1732854580000|2024-11-29 04:29:40|512.33|510.23|512.28|510.18|512.33|510.23|512.21|510.11|11
1732854590000|2024-11-29 04:29:50|512.27|510.17|512.27|510.17|512.27|510.17|512.22|510.12|5
1732854600000|2024-11-29 04:30:00|512.28|510.18|512.35|510.25|512.36|510.26|512.28|510.18|9
1732854610000|2024-11-29 04:30:10|512.36|510.26|512.34|510.24|512.47|510.37|512.29|510.19|15
1732854620000|2024-11-29 04:30:20|512.33|510.23|512.26|510.16|512.33|510.23|512.26|510.16|5
1732854630000|2024-11-29 04:30:30|512.25|510.15|512.09|509.99|512.25|510.15|512.09|509.99|9
1732854640000|2024-11-29 04:30:40|512.1|510|512.13|510.03|512.13|510.03|512.09|509.99|8
1732854650000|2024-11-29 04:30:50|512.32|510.22|512.32|510.22|512.32|510.22|512.32|510.22|1
1732854660000|2024-11-29 04:31:00|512.31|510.21|512.16|510.06|512.31|510.21|512.14|510.04|7
1732854670000|2024-11-29 04:31:10|512.15|510.05|512.04|509.94|512.15|510.05|512.04|509.94|8
1732854680000|2024-11-29 04:31:20|512.03|509.93|511.87|509.77|512.04|509.94|511.82|509.72|9
1732854690000|2024-11-29 04:31:30|511.86|509.76|511.74|509.64|511.86|509.76|511.74|509.64|5
1732854700000|2024-11-29 04:31:40|511.73|509.63|511.67|509.57|511.73|509.63|511.63|509.53|9
1732854710000|2024-11-29 04:31:50|511.68|509.58|511.69|509.59|511.85|509.75|511.68|509.58|18
1732854720000|2024-11-29 04:32:00|511.64|509.54|511.53|509.43|511.65|509.55|511.53|509.43|14
1732854730000|2024-11-29 04:32:10|511.5|509.4|511.39|509.29|511.5|509.4|511.39|509.29|9
1732854740000|2024-11-29 04:32:20|511.32|509.22|511.3|509.2|511.33|509.23|511.3|509.2|6
1732854750000|2024-11-29 04:32:30|511.29|509.19|511.32|509.22|511.32|509.22|511.29|509.19|5
1732854760000|2024-11-29 04:32:40|511.27|509.17|511.27|509.17|511.27|509.17|511.27|509.17|1
1732854770000|2024-11-29 04:32:50|511.26|509.16|511.19|509.09|511.26|509.16|511.19|509.09|7
1732854780000|2024-11-29 04:33:00|511.2|509.1|511.51|509.41|511.51|509.41|511.2|509.1|18
1732854790000|2024-11-29 04:33:10|511.52|509.42|511.72|509.62|511.72|509.62|511.52|509.42|8
1732854800000|2024-11-29 04:33:20|511.73|509.63|512.11|510.01|512.13|510.03|511.73|509.63|9
1732854810000|2024-11-29 04:33:30|512.1|510|512|509.9|512.1|510|512|509.9|7
1732854820000|2024-11-29 04:33:40|511.99|509.89|511.99|509.89|512|509.9|511.99|509.89|3
1732854830000|2024-11-29 04:33:50|511.97|509.87|511.94|509.84|511.98|509.88|511.9|509.8|12
1732854840000|2024-11-29 04:34:00|511.95|509.85|511.97|509.87|512|509.9|511.95|509.85|8
1732854850000|2024-11-29 04:34:10|511.95|509.85|511.95|509.85|511.95|509.85|511.95|509.85|1
1732854860000|2024-11-29 04:34:20|511.9|509.8|511.7|509.6|511.92|509.82|511.7|509.6|12
1732854870000|2024-11-29 04:34:30|511.69|509.59|511.66|509.56|511.7|509.6|511.66|509.56|6
1732854880000|2024-11-29 04:34:40|511.65|509.55|511.62|509.52|511.65|509.55|511.62|509.52|4
1732854890000|2024-11-29 04:34:50|511.52|509.42|511.55|509.45|511.57|509.47|511.52|509.42|8
1732854900000|2024-11-29 04:35:00|511.56|509.46|511.56|509.46|511.56|509.46|511.55|509.45|3
1732854910000|2024-11-29 04:35:10|511.57|509.47|511.5|509.4|511.59|509.49|511.5|509.4|7
1732854920000|2024-11-29 04:35:20|511.51|509.41|511.7|509.6|511.7|509.6|511.51|509.41|12
1732854930000|2024-11-29 04:35:30|511.71|509.61|511.68|509.58|511.71|509.61|511.68|509.58|6
1732854940000|2024-11-29 04:35:40|511.69|509.59|511.69|509.59|511.69|509.59|511.68|509.58|3
1732854950000|2024-11-29 04:35:50|511.7|509.6|511.67|509.57|511.71|509.61|511.66|509.56|4
1732854960000|2024-11-29 04:36:00|511.66|509.56|511.42|509.32|511.68|509.58|511.42|509.32|12
1732854970000|2024-11-29 04:36:10|511.41|509.31|511.23|509.13|511.41|509.31|511.23|509.13|9
1732854980000|2024-11-29 04:36:20|511.22|509.12|511.21|509.11|511.22|509.12|511.14|509.04|11
1732854990000|2024-11-29 04:36:30|511.22|509.12|511.13|509.03|511.23|509.13|511.12|509.02|10
1732855000000|2024-11-29 04:36:40|511.12|509.02|511.13|509.03|511.13|509.03|511.12|509.02|6
1732855010000|2024-11-29 04:36:50|511.14|509.04|511.17|509.07|511.17|509.07|511.14|509.04|4
1732855020000|2024-11-29 04:37:00|511.16|509.06|511.07|508.97|511.16|509.06|511.06|508.96|6
1732855030000|2024-11-29 04:37:10|510.95|508.85|510.93|508.83|511|508.9|510.93|508.83|7
1732855040000|2024-11-29 04:37:20|510.88|508.78|510.92|508.82|510.92|508.82|510.88|508.78|5
1732855050000|2024-11-29 04:37:30|510.91|508.81|510.92|508.82|510.92|508.82|510.91|508.81|4
1732855060000|2024-11-29 04:37:40|510.91|508.81|510.93|508.83|510.93|508.83|510.91|508.81|3
1732855070000|2024-11-29 04:37:50|511|508.9|511.13|509.03|511.13|509.03|511|508.9|4
1732855080000|2024-11-29 04:38:00|511.14|509.04|511|508.9|511.16|509.06|510.98|508.88|6
1732855090000|2024-11-29 04:38:10|511.01|508.91|510.97|508.87|511.01|508.91|510.96|508.86|4
1732855100000|2024-11-29 04:38:20|510.98|508.88|511.02|508.92|511.02|508.92|510.98|508.88|3
1732855110000|2024-11-29 04:38:30|511.03|508.93|510.99|508.89|511.05|508.95|510.99|508.89|6
1732855120000|2024-11-29 04:38:40|510.98|508.88|510.97|508.87|510.98|508.88|510.97|508.87|2
1732855130000|2024-11-29 04:38:50|511.01|508.91|511.14|509.04|511.14|509.04|511.01|508.91|7
1732855140000|2024-11-29 04:39:00|511.15|509.05|511.44|509.34|511.44|509.34|511.15|509.05|19
1732855150000|2024-11-29 04:39:10|511.45|509.35|511.49|509.39|511.49|509.39|511.45|509.35|5
1732855160000|2024-11-29 04:39:20|511.53|509.43|511.52|509.42|511.55|509.45|511.5|509.4|6
1732855170000|2024-11-29 04:39:30|511.53|509.43|511.53|509.43|511.54|509.44|511.53|509.43|3
1732855180000|2024-11-29 04:39:40|511.5|509.4|511.41|509.31|511.5|509.4|511.39|509.29|7
1732855190000|2024-11-29 04:39:50|511.42|509.32|511.44|509.34|511.44|509.34|511.42|509.32|3
1732855200000|2024-11-29 04:40:00|511.4|509.3|511.4|509.3|511.4|509.3|511.39|509.29|3
1732855210000|2024-11-29 04:40:10|511.41|509.31|511.36|509.26|511.41|509.31|511.36|509.26|3
1732855220000|2024-11-29 04:40:20|511.37|509.27|511.34|509.24|511.37|509.27|511.33|509.23|3
1732855230000|2024-11-29 04:40:30|511.33|509.23|511.36|509.26|511.36|509.26|511.33|509.23|4
1732855240000|2024-11-29 04:40:40|511.35|509.25|511.32|509.22|511.35|509.25|511.31|509.21|3
1732855250000|2024-11-29 04:40:50|511.3|509.2|511.31|509.21|511.31|509.21|511.3|509.2|2
1732855260000|2024-11-29 04:41:00|511.3|509.2|511.33|509.23|511.34|509.24|511.3|509.2|6
1732855270000|2024-11-29 04:41:10|511.34|509.24|511.4|509.3|511.42|509.32|511.34|509.24|11
1732855280000|2024-11-29 04:41:20|511.44|509.34|511.57|509.47|511.57|509.47|511.44|509.34|8
1732855290000|2024-11-29 04:41:30|511.58|509.48|511.69|509.59|511.69|509.59|511.58|509.48|7
1732855300000|2024-11-29 04:41:40|511.7|509.6|511.86|509.76|511.86|509.76|511.7|509.6|10
1732855320000|2024-11-29 04:42:00|511.85|509.75|511.98|509.88|511.98|509.88|511.85|509.75|6
1732855330000|2024-11-29 04:42:10|511.99|509.89|512|509.9|512|509.9|511.99|509.89|4
1732855340000|2024-11-29 04:42:20|512.02|509.92|512.01|509.91|512.13|510.03|511.98|509.88|10
1732855350000|2024-11-29 04:42:30|512.02|509.92|512.09|509.99|512.09|509.99|512.02|509.92|11
1732855360000|2024-11-29 04:42:40|512.08|509.98|512.08|509.98|512.08|509.98|512.07|509.97|5
1732855370000|2024-11-29 04:42:50|512.09|509.99|512.2|510.1|512.2|510.1|512.09|509.99|4
1732855380000|2024-11-29 04:43:00|512.21|510.11|512.11|510.01|512.21|510.11|512.1|510|6
1732855390000|2024-11-29 04:43:10|512.12|510.02|512.16|510.06|512.16|510.06|512.12|510.02|5
1732855400000|2024-11-29 04:43:20|512.2|510.1|512.22|510.12|512.22|510.12|512.2|510.1|3
1732855410000|2024-11-29 04:43:30|512.23|510.13|512.24|510.14|512.24|510.14|512.23|510.13|2
1732855420000|2024-11-29 04:43:40|512.2|510.1|512.18|510.08|512.2|510.1|512.16|510.06|4
1732855430000|2024-11-29 04:43:50|512.19|510.09|512.18|510.08|512.19|510.09|512.18|510.08|2
1732855440000|2024-11-29 04:44:00|512.17|510.07|512.14|510.04|512.17|510.07|512.14|510.04|2
1732855450000|2024-11-29 04:44:10|512.08|509.98|512.09|509.99|512.09|509.99|512.08|509.98|2
1732855460000|2024-11-29 04:44:20|512.1|510|511.98|509.88|512.1|510|511.98|509.88|4
1732855470000|2024-11-29 04:44:30|511.99|509.89|512.04|509.94|512.04|509.94|511.99|509.89|6
1732855480000|2024-11-29 04:44:40|512.05|509.95|512.07|509.97|512.07|509.97|512.05|509.95|3
1732855490000|2024-11-29 04:44:50|512.09|509.99|512.1|510|512.11|510.01|512.09|509.99|4
1732855500000|2024-11-29 04:45:00|512.09|509.99|512.04|509.94|512.09|509.99|512.04|509.94|3
1732855510000|2024-11-29 04:45:10|512|509.9|511.8|509.7|512|509.9|511.8|509.7|7
1732855520000|2024-11-29 04:45:20|511.81|509.71|512.05|509.95|512.05|509.95|511.81|509.71|9
1732855530000|2024-11-29 04:45:30|512.06|509.96|512.05|509.95|512.06|509.96|512.04|509.94|3
1732855540000|2024-11-29 04:45:40|512.06|509.96|512.07|509.97|512.07|509.97|512.06|509.96|2
1732855550000|2024-11-29 04:45:50|512.08|509.98|512.11|510.01|512.11|510.01|512.08|509.98|4
1732855560000|2024-11-29 04:46:00|512.06|509.96|512.06|509.96|512.06|509.96|512.05|509.95|5
1732855570000|2024-11-29 04:46:10|512.07|509.97|512.11|510.01|512.11|510.01|512.07|509.97|5
1732855580000|2024-11-29 04:46:20|512.12|510.02|512.21|510.11|512.21|510.11|512.09|509.99|13
1732855590000|2024-11-29 04:46:30|512.22|510.12|512.27|510.17|512.27|510.17|512.07|509.97|20
1732855600000|2024-11-29 04:46:40|512.28|510.18|512.31|510.21|512.31|510.21|512.28|510.18|4
1732855610000|2024-11-29 04:46:50|512.27|510.17|512.32|510.22|512.32|510.22|512.27|510.17|6
1732855620000|2024-11-29 04:47:00|512.36|510.26|512.53|510.43|512.55|510.45|512.36|510.26|10
1732855630000|2024-11-29 04:47:10|512.54|510.44|512.6|510.5|512.6|510.5|512.54|510.44|7
1732855640000|2024-11-29 04:47:20|512.61|510.51|512.74|510.64|512.74|510.64|512.61|510.51|7
1732855650000|2024-11-29 04:47:30|512.75|510.65|512.69|510.59|512.75|510.65|512.68|510.58|7
1732855660000|2024-11-29 04:47:40|512.7|510.6|512.71|510.61|512.72|510.62|512.7|510.6|4
1732855670000|2024-11-29 04:47:50|512.66|510.56|512.48|510.38|512.66|510.56|512.48|510.38|4
1732855680000|2024-11-29 04:48:00|512.47|510.37|512.46|510.36|512.47|510.37|512.45|510.35|4
1732855690000|2024-11-29 04:48:10|512.45|510.35|512.49|510.39|512.49|510.39|512.45|510.35|5
1732855700000|2024-11-29 04:48:20|512.59|510.49|512.61|510.51|512.61|510.51|512.59|510.49|3
1732855710000|2024-11-29 04:48:30|512.62|510.52|512.63|510.53|512.63|510.53|512.62|510.52|2
1732855720000|2024-11-29 04:48:40|512.62|510.52|512.62|510.52|512.63|510.53|512.62|510.52|3
1732855730000|2024-11-29 04:48:50|512.58|510.48|512.59|510.49|512.59|510.49|512.58|510.48|2
1732855740000|2024-11-29 04:49:00|512.54|510.44|512.5|510.4|512.55|510.45|512.46|510.36|7
1732855750000|2024-11-29 04:49:10|512.51|510.41|512.52|510.42|512.52|510.42|512.5|510.4|4
1732855760000|2024-11-29 04:49:20|512.54|510.44|512.56|510.46|512.56|510.46|512.54|510.44|3
1732855770000|2024-11-29 04:49:30|512.57|510.47|512.61|510.51|512.61|510.51|512.57|510.47|5
1732855780000|2024-11-29 04:49:40|512.6|510.5|512.63|510.53|512.63|510.53|512.6|510.5|4
1732855790000|2024-11-29 04:49:50|512.59|510.49|512.7|510.6|512.7|510.6|512.59|510.49|5
1732855800000|2024-11-29 04:50:00|512.71|510.61|512.76|510.66|512.77|510.67|512.71|510.61|4
1732855810000|2024-11-29 04:50:10|512.77|510.67|512.89|510.79|512.89|510.79|512.77|510.67|8
1732855820000|2024-11-29 04:50:20|512.9|510.8|512.92|510.82|512.92|510.82|512.9|510.8|3
1732855830000|2024-11-29 04:50:30|512.93|510.83|512.92|510.82|512.93|510.83|512.91|510.81|5
1732855840000|2024-11-29 04:50:40|512.91|510.81|512.91|510.81|512.91|510.81|512.91|510.81|1
1732855850000|2024-11-29 04:50:50|512.96|510.86|512.96|510.86|512.96|510.86|512.96|510.86|1
1732855860000|2024-11-29 04:51:00|512.97|510.87|513.14|511.04|513.14|511.04|512.97|510.87|9
1732855870000|2024-11-29 04:51:10|513.22|511.12|513.26|511.16|513.27|511.17|513.22|511.12|7
1732855880000|2024-11-29 04:51:20|513.27|511.17|513.33|511.23|513.41|511.31|513.27|511.17|5
1732855890000|2024-11-29 04:51:30|513.42|511.32|513.41|511.31|513.44|511.34|513.41|511.31|9
1732855900000|2024-11-29 04:51:40|513.4|511.3|513.32|511.22|513.4|511.3|513.31|511.21|7
1732855910000|2024-11-29 04:51:50|513.33|511.23|513.28|511.18|513.33|511.23|513.25|511.15|7
1732855930000|2024-11-29 04:52:10|513.29|511.19|513.3|511.2|513.3|511.2|513.29|511.19|2
1732855940000|2024-11-29 04:52:20|513.31|511.21|513.36|511.26|513.36|511.26|513.31|511.21|4
1732855950000|2024-11-29 04:52:30|513.37|511.27|513.38|511.28|513.38|511.28|513.37|511.27|2
1732855960000|2024-11-29 04:52:40|513.36|511.26|513.23|511.13|513.36|511.26|513.22|511.12|3
1732855970000|2024-11-29 04:52:50|513.24|511.14|513.26|511.16|513.26|511.16|513.24|511.14|3
1732855980000|2024-11-29 04:53:00|513.27|511.17|513.23|511.13|513.27|511.17|513.23|511.13|3
1732855990000|2024-11-29 04:53:10|513.24|511.14|513.22|511.12|513.24|511.14|513.21|511.11|3
1732856000000|2024-11-29 04:53:20|513.21|511.11|513.23|511.13|513.23|511.13|513.21|511.11|2
1732856010000|2024-11-29 04:53:30|513.24|511.14|513.24|511.14|513.24|511.14|513.23|511.13|5
1732856020000|2024-11-29 04:53:40|513.25|511.15|513.29|511.19|513.29|511.19|513.25|511.15|5
1732856030000|2024-11-29 04:53:50|513.34|511.24|513.35|511.25|513.36|511.26|513.34|511.24|6
1732856040000|2024-11-29 04:54:00|513.31|511.21|513.26|511.16|513.33|511.23|513.26|511.16|5
1732856050000|2024-11-29 04:54:10|513.27|511.17|513.28|511.18|513.28|511.18|513.27|511.17|2
1732856060000|2024-11-29 04:54:20|513.29|511.19|513.27|511.17|513.29|511.19|513.2|511.1|8
1732856070000|2024-11-29 04:54:30|513.35|511.25|513.37|511.27|513.37|511.27|513.35|511.25|3
1732856080000|2024-11-29 04:54:40|513.38|511.28|513.38|511.28|513.39|511.29|513.38|511.28|3
1732856090000|2024-11-29 04:54:50|513.33|511.23|513.31|511.21|513.33|511.23|513.3|511.2|5
1732856100000|2024-11-29 04:55:00|513.3|511.2|513.31|511.21|513.31|511.21|513.3|511.2|2
1732856110000|2024-11-29 04:55:10|513.32|511.22|513.38|511.28|513.38|511.28|513.32|511.22|6
1732856120000|2024-11-29 04:55:20|513.39|511.29|513.42|511.32|513.43|511.33|513.39|511.29|6
1732856130000|2024-11-29 04:55:30|513.43|511.33|513.46|511.36|513.46|511.36|513.43|511.33|4
1732856140000|2024-11-29 04:55:40|513.45|511.35|513.4|511.3|513.46|511.36|513.4|511.3|3
1732856150000|2024-11-29 04:55:50|513.41|511.31|513.43|511.33|513.43|511.33|513.4|511.3|4
1732856160000|2024-11-29 04:56:00|513.38|511.28|513.38|511.28|513.38|511.28|513.38|511.28|1
1732856170000|2024-11-29 04:56:10|513.34|511.24|513.17|511.07|513.34|511.24|513.17|511.07|8
1732856180000|2024-11-29 04:56:20|513.16|511.06|513.08|510.98|513.16|511.06|513.08|510.98|5
1732856190000|2024-11-29 04:56:30|513.07|510.97|513.06|510.96|513.07|510.97|513.03|510.93|8
1732856200000|2024-11-29 04:56:40|513.07|510.97|513.09|510.99|513.11|511.01|513.07|510.97|7
1732856210000|2024-11-29 04:56:50|513.1|511|513|510.9|513.1|511|512.99|510.89|6
1732856220000|2024-11-29 04:57:00|513.01|510.91|513.07|510.97|513.07|510.97|513.01|510.91|7
1732856230000|2024-11-29 04:57:10|513.08|510.98|512.87|510.77|513.08|510.98|512.86|510.76|13
1732856240000|2024-11-29 04:57:20|512.82|510.72|512.8|510.7|512.82|510.72|512.76|510.66|6
1732856250000|2024-11-29 04:57:30|512.79|510.69|512.76|510.66|512.79|510.69|512.75|510.65|7
1732856260000|2024-11-29 04:57:40|512.75|510.65|512.75|510.65|512.75|510.65|512.75|510.65|1
1732856270000|2024-11-29 04:57:50|512.74|510.64|512.64|510.54|512.74|510.64|512.59|510.49|6
1732856280000|2024-11-29 04:58:00|512.65|510.55|512.66|510.56|512.66|510.56|512.65|510.55|2
1732856290000|2024-11-29 04:58:10|512.65|510.55|512.62|510.52|512.65|510.55|512.62|510.52|4
1732856300000|2024-11-29 04:58:20|512.48|510.38|512.48|510.38|512.48|510.38|512.47|510.37|3
1732856310000|2024-11-29 04:58:30|512.49|510.39|512.53|510.43|512.53|510.43|512.49|510.39|4
1732856320000|2024-11-29 04:58:40|512.54|510.44|512.57|510.47|512.57|510.47|512.54|510.44|4
1732856330000|2024-11-29 04:58:50|512.52|510.42|512.52|510.42|512.63|510.53|512.48|510.38|9
1732856340000|2024-11-29 04:59:00|512.53|510.43|512.62|510.52|512.62|510.52|512.53|510.43|7
1732856350000|2024-11-29 04:59:10|512.63|510.53|512.63|510.53|512.63|510.53|512.61|510.51|7
1732856360000|2024-11-29 04:59:20|512.61|510.51|512.66|510.56|512.66|510.56|512.61|510.51|6
1732856370000|2024-11-29 04:59:30|512.52|510.42|512.63|510.53|512.63|510.53|512.52|510.42|10
1732856380000|2024-11-29 04:59:40|512.64|510.54|512.63|510.53|512.64|510.54|512.62|510.52|5
1732856390000|2024-11-29 04:59:50|512.64|510.54|512.65|510.55|512.65|510.55|512.62|510.52|5
1732856400000|2024-11-29 05:00:00|512.66|510.56|512.66|510.56|512.66|510.56|512.66|510.56|1
1732856410000|2024-11-29 05:00:10|512.65|510.55|512.65|510.55|512.65|510.55|512.65|510.55|1
1732856420000|2024-11-29 05:00:20|512.6|510.5|512.5|510.4|512.6|510.5|512.5|510.4|4
1732856430000|2024-11-29 05:00:30|512.51|510.41|512.54|510.44|512.54|510.44|512.51|510.41|4
1732856440000|2024-11-29 05:00:40|512.55|510.45|512.58|510.48|512.59|510.49|512.55|510.45|6
1732856450000|2024-11-29 05:00:50|512.59|510.49|512.5|510.4|512.59|510.49|512.5|510.4|5
1732856460000|2024-11-29 05:01:00|512.51|510.41|512.41|510.31|512.51|510.41|512.41|510.31|9
1732856470000|2024-11-29 05:01:10|512.4|510.3|512.22|510.12|512.4|510.3|512.18|510.08|10
1732856480000|2024-11-29 05:01:20|512.21|510.11|512.35|510.25|512.35|510.25|512.21|510.11|12
1732856490000|2024-11-29 05:01:30|512.36|510.26|512.52|510.42|512.52|510.42|512.36|510.26|5
1732856500000|2024-11-29 05:01:40|512.53|510.43|512.56|510.46|512.56|510.46|512.53|510.43|4
1732856510000|2024-11-29 05:01:50|512.57|510.47|512.67|510.57|512.67|510.57|512.55|510.45|7
1732856520000|2024-11-29 05:02:00|512.68|510.58|512.77|510.67|512.77|510.67|512.68|510.58|10
1732856530000|2024-11-29 05:02:10|512.76|510.66|512.63|510.53|512.76|510.66|512.52|510.42|10
1732856540000|2024-11-29 05:02:20|512.64|510.54|512.68|510.58|512.68|510.58|512.64|510.54|8
1732856550000|2024-11-29 05:02:30|512.69|510.59|512.75|510.65|512.75|510.65|512.69|510.59|7
1732856560000|2024-11-29 05:02:40|512.76|510.66|512.92|510.82|512.92|510.82|512.76|510.66|9
1732856570000|2024-11-29 05:02:50|512.93|510.83|513.01|510.91|513.01|510.91|512.93|510.83|6
1732856580000|2024-11-29 05:03:00|513.02|510.92|513.04|510.94|513.04|510.94|513.02|510.92|3
1732856590000|2024-11-29 05:03:10|513.03|510.93|513.09|510.99|513.09|510.99|513.03|510.93|4
1732856600000|2024-11-29 05:03:20|513.1|511|513.3|511.2|513.36|511.26|513.1|511|10
1732856610000|2024-11-29 05:03:30|513.31|511.21|513.33|511.23|513.33|511.23|513.31|511.21|3
1732856620000|2024-11-29 05:03:40|513.34|511.24|513.31|511.21|513.34|511.24|513.31|511.21|5
1732856630000|2024-11-29 05:03:50|513.29|511.19|513.28|511.18|513.29|511.19|513.21|511.11|8
1732856640000|2024-11-29 05:04:00|513.29|511.19|513.34|511.24|513.34|511.24|513.29|511.19|6
1732856650000|2024-11-29 05:04:10|513.24|511.14|513.24|511.14|513.24|511.14|513.24|511.14|1
1732856660000|2024-11-29 05:04:20|513.25|511.15|513.26|511.16|513.26|511.16|513.25|511.15|2
1732856670000|2024-11-29 05:04:30|513.27|511.17|513.24|511.14|513.28|511.18|513.24|511.14|5
1732856680000|2024-11-29 05:04:40|513.23|511.13|513.18|511.08|513.23|511.13|513.17|511.07|4
1732856690000|2024-11-29 05:04:50|513.19|511.09|513.19|511.09|513.19|511.09|513.19|511.09|1
1732856700000|2024-11-29 05:05:00|513.2|511.1|513.18|511.08|513.2|511.1|513.06|510.96|13
1732856710000|2024-11-29 05:05:10|513.19|511.09|513.11|511.01|513.22|511.12|513.11|511.01|8
1732856720000|2024-11-29 05:05:20|513.12|511.02|513.05|510.95|513.12|511.02|513.05|510.95|3
1732856730000|2024-11-29 05:05:30|513.04|510.94|513|510.9|513.05|510.95|512.96|510.86|6
1732856740000|2024-11-29 05:05:40|513.01|510.91|513.04|510.94|513.04|510.94|513.01|510.91|6
1732856750000|2024-11-29 05:05:50|513.05|510.95|513.43|511.33|513.43|511.33|513.05|510.95|11
1732856760000|2024-11-29 05:06:00|513.44|511.34|513.39|511.29|513.44|511.34|513.39|511.29|8
1732856770000|2024-11-29 05:06:10|513.37|511.27|513.3|511.2|513.37|511.27|513.3|511.2|8
1732856780000|2024-11-29 05:06:20|513.23|511.13|513.26|511.16|513.26|511.16|513.23|511.13|4
1732856790000|2024-11-29 05:06:30|513.27|511.17|513.28|511.18|513.29|511.19|513.27|511.17|7
1732856800000|2024-11-29 05:06:40|513.29|511.19|513.29|511.19|513.29|511.19|513.28|511.18|5
1732856810000|2024-11-29 05:06:50|513.34|511.24|513.34|511.24|513.34|511.24|513.34|511.24|1
1732856820000|2024-11-29 05:07:00|513.45|511.35|513.46|511.36|513.46|511.36|513.44|511.34|4
1732856830000|2024-11-29 05:07:10|513.47|511.37|513.49|511.39|513.49|511.39|513.47|511.37|3
1732856840000|2024-11-29 05:07:20|513.5|511.4|513.48|511.38|513.51|511.41|513.46|511.36|5
1732856850000|2024-11-29 05:07:30|513.49|511.39|513.5|511.4|513.51|511.41|513.49|511.39|6
1732856860000|2024-11-29 05:07:40|513.51|511.41|513.5|511.4|513.51|511.41|513.5|511.4|2
1732856870000|2024-11-29 05:07:50|513.56|511.46|513.56|511.46|513.56|511.46|513.56|511.46|1
1732856880000|2024-11-29 05:08:00|513.57|511.47|513.58|511.48|513.58|511.48|513.57|511.47|4
1732856890000|2024-11-29 05:08:10|513.59|511.49|513.59|511.49|513.59|511.49|513.58|511.48|3
1732856900000|2024-11-29 05:08:20|513.6|511.5|513.61|511.51|513.61|511.51|513.6|511.5|2
1732856910000|2024-11-29 05:08:30|513.56|511.46|513.52|511.42|513.57|511.47|513.52|511.42|8
1732856920000|2024-11-29 05:08:40|513.51|511.41|513.43|511.33|513.52|511.42|513.43|511.33|7
1732856930000|2024-11-29 05:08:50|513.42|511.32|513.31|511.21|513.43|511.33|513.3|511.2|4
1732856940000|2024-11-29 05:09:00|513.3|511.2|513.27|511.17|513.3|511.2|513.27|511.17|6
1732856950000|2024-11-29 05:09:10|513.26|511.16|513.25|511.15|513.26|511.16|513.24|511.14|4
1732856960000|2024-11-29 05:09:20|513.26|511.16|513.21|511.11|513.26|511.16|513.21|511.11|2
1732856970000|2024-11-29 05:09:30|513.22|511.12|513.22|511.12|513.22|511.12|513.22|511.12|1
1732856980000|2024-11-29 05:09:40|513.23|511.13|513.19|511.09|513.25|511.15|513.19|511.09|9
1732856990000|2024-11-29 05:09:50|513.2|511.1|513.2|511.1|513.2|511.1|513.2|511.1|1
1732857000000|2024-11-29 05:10:00|513.19|511.09|512.91|510.81|513.19|511.09|512.9|510.8|10
1732857010000|2024-11-29 05:10:10|512.9|510.8|512.85|510.75|512.93|510.83|512.85|510.75|13
1732857020000|2024-11-29 05:10:20|512.86|510.76|513.09|510.99|513.09|510.99|512.86|510.76|10
1732857030000|2024-11-29 05:10:30|513.1|511|513.14|511.04|513.14|511.04|513.1|511|3
1732857040000|2024-11-29 05:10:40|513.15|511.05|513.17|511.07|513.17|511.07|513.1|511|10
1732857050000|2024-11-29 05:10:50|513.18|511.08|513.18|511.08|513.18|511.08|513.18|511.08|1
1732857060000|2024-11-29 05:11:00|513.17|511.07|513.16|511.06|513.17|511.07|513.16|511.06|2
1732857070000|2024-11-29 05:11:10|513.15|511.05|513.15|511.05|513.15|511.05|513.15|511.05|1
1732857080000|2024-11-29 05:11:20|513.19|511.09|513.24|511.14|513.24|511.14|513.19|511.09|6
1732857090000|2024-11-29 05:11:30|513.25|511.15|513.25|511.15|513.25|511.15|513.25|511.15|1
1732857100000|2024-11-29 05:11:40|513.2|511.1|513.22|511.12|513.22|511.12|513.2|511.1|3
1732857110000|2024-11-29 05:11:50|513.21|511.11|513.12|511.02|513.22|511.12|513.08|510.98|7
1732857120000|2024-11-29 05:12:00|513.13|511.03|513.15|511.05|513.15|511.05|513.13|511.03|3
1732857130000|2024-11-29 05:12:10|513.16|511.06|513.14|511.04|513.16|511.06|513.12|511.02|7
1732857140000|2024-11-29 05:12:20|513.13|511.03|513.1|511|513.13|511.03|513.1|511|3
1732857150000|2024-11-29 05:12:30|513.11|511.01|513.11|511.01|513.11|511.01|513.1|511|3
1732857160000|2024-11-29 05:12:40|513.12|511.02|513.19|511.09|513.19|511.09|513.12|511.02|3
1732857170000|2024-11-29 05:12:50|513.18|511.08|513.2|511.1|513.2|511.1|513.18|511.08|5
1732857180000|2024-11-29 05:13:00|513.19|511.09|513.17|511.07|513.19|511.09|513.09|510.99|10
1732857190000|2024-11-29 05:13:10|513.18|511.08|513.33|511.23|513.33|511.23|513.18|511.08|11
1732857200000|2024-11-29 05:13:20|513.28|511.18|513.25|511.15|513.28|511.18|513.22|511.12|5
1732857210000|2024-11-29 05:13:30|513.26|511.16|513.3|511.2|513.3|511.2|513.26|511.16|5
1732857220000|2024-11-29 05:13:40|513.28|511.18|513.29|511.19|513.29|511.19|513.24|511.14|4
1732857230000|2024-11-29 05:13:50|513.3|511.2|513.3|511.2|513.31|511.21|513.3|511.2|3
1732857240000|2024-11-29 05:14:00|513.31|511.21|513.33|511.23|513.33|511.23|513.31|511.21|3
1732857250000|2024-11-29 05:14:10|513.31|511.21|513.33|511.23|513.33|511.23|513.31|511.21|5
1732857260000|2024-11-29 05:14:20|513.34|511.24|513.52|511.42|513.52|511.42|513.34|511.24|9
1732857270000|2024-11-29 05:14:30|513.53|511.43|513.62|511.52|513.62|511.52|513.53|511.43|6
1732857280000|2024-11-29 05:14:40|513.49|511.39|513.51|511.41|513.51|511.41|513.49|511.39|3
1732857290000|2024-11-29 05:14:50|513.52|511.42|513.47|511.37|513.57|511.47|513.46|511.36|9
1732857300000|2024-11-29 05:15:00|513.48|511.38|513.55|511.45|513.56|511.46|513.47|511.37|13
1732857310000|2024-11-29 05:15:10|513.56|511.46|513.56|511.46|513.56|511.46|513.49|511.39|5
1732857320000|2024-11-29 05:15:20|513.57|511.47|513.74|511.64|513.78|511.68|513.57|511.47|11
1732857330000|2024-11-29 05:15:30|513.73|511.63|513.61|511.51|513.73|511.63|513.61|511.51|5
1732857340000|2024-11-29 05:15:40|513.6|511.5|513.56|511.46|513.6|511.5|513.56|511.46|7
1732857350000|2024-11-29 05:15:50|513.44|511.34|513.42|511.32|513.49|511.39|513.42|511.32|8
1732857360000|2024-11-29 05:16:00|513.4|511.3|513.44|511.34|513.48|511.38|513.38|511.28|10
1732857370000|2024-11-29 05:16:10|513.43|511.33|513.23|511.13|513.43|511.33|513.15|511.05|8
1732857380000|2024-11-29 05:16:20|513.22|511.12|513.3|511.2|513.3|511.2|513.22|511.12|9
1732857390000|2024-11-29 05:16:30|513.31|511.21|513.25|511.15|513.39|511.29|513.25|511.15|9
1732857400000|2024-11-29 05:16:40|513.23|511.13|513.15|511.05|513.23|511.13|513.15|511.05|6
1732857410000|2024-11-29 05:16:50|513.14|511.04|513.12|511.02|513.14|511.04|513.12|511.02|3
1732857420000|2024-11-29 05:17:00|513.11|511.01|512.96|510.86|513.11|511.01|512.92|510.82|7
1732857430000|2024-11-29 05:17:10|512.95|510.85|512.95|510.85|512.95|510.85|512.92|510.82|6
1732857440000|2024-11-29 05:17:20|512.96|510.86|512.91|510.81|513.08|510.98|512.91|510.81|12
1732857450000|2024-11-29 05:17:30|512.86|510.76|512.9|510.8|512.9|510.8|512.86|510.76|9
1732857460000|2024-11-29 05:17:40|512.91|510.81|513|510.9|513.01|510.91|512.91|510.81|11
1732857470000|2024-11-29 05:17:50|512.94|510.84|513.14|511.04|513.14|511.04|512.94|510.84|8
1732857480000|2024-11-29 05:18:00|513.13|511.03|513.11|511.01|513.13|511.03|513.1|511|4
1732857490000|2024-11-29 05:18:10|513.12|511.02|513.13|511.03|513.13|511.03|513.12|511.02|2
1732857500000|2024-11-29 05:18:20|513.14|511.04|513.11|511.01|513.14|511.04|513.08|510.98|7
1732857510000|2024-11-29 05:18:30|513.12|511.02|513.05|510.95|513.14|511.04|513.04|510.94|7
1732857520000|2024-11-29 05:18:40|513.02|510.92|512.99|510.89|513.02|510.92|512.99|510.89|4
1732857530000|2024-11-29 05:18:50|512.97|510.87|512.77|510.67|512.97|510.87|512.77|510.67|5
1732857540000|2024-11-29 05:19:00|512.76|510.66|512.56|510.46|512.76|510.66|512.56|510.46|12
1732857550000|2024-11-29 05:19:10|512.57|510.47|512.46|510.36|512.57|510.47|512.46|510.36|9
1732857560000|2024-11-29 05:19:20|512.48|510.38|512.3|510.2|512.48|510.38|512.29|510.19|7
1732857570000|2024-11-29 05:19:30|512.29|510.19|511.99|509.89|512.29|510.19|511.96|509.86|14
1732857580000|2024-11-29 05:19:40|512|509.9|512.07|509.97|512.07|509.97|512|509.9|7
1732857590000|2024-11-29 05:19:50|512.08|509.98|512.33|510.23|512.33|510.23|512.08|509.98|10
1732857600000|2024-11-29 05:20:00|512.34|510.24|512.36|510.26|512.36|510.26|512.34|510.24|5
1732857610000|2024-11-29 05:20:10|512.37|510.27|512.38|510.28|512.39|510.29|512.37|510.27|4
1732857620000|2024-11-29 05:20:20|512.39|510.29|512.51|510.41|512.51|510.41|512.39|510.29|5
1732857630000|2024-11-29 05:20:30|512.4|510.3|512.46|510.36|512.46|510.36|512.4|510.3|7
1732857640000|2024-11-29 05:20:40|512.47|510.37|512.52|510.42|512.52|510.42|512.47|510.37|5
1732857650000|2024-11-29 05:20:50|512.57|510.47|512.64|510.54|512.67|510.57|512.57|510.47|8
1732857660000|2024-11-29 05:21:00|512.69|510.59|512.97|510.87|512.97|510.87|512.67|510.57|16
1732857670000|2024-11-29 05:21:10|512.98|510.88|513.23|511.13|513.23|511.13|512.97|510.87|11
1732857680000|2024-11-29 05:21:20|513.24|511.14|513.54|511.44|513.54|511.44|513.24|511.14|16
1732857690000|2024-11-29 05:21:30|513.55|511.45|513.6|511.5|513.61|511.51|513.55|511.45|7
1732857700000|2024-11-29 05:21:40|513.61|511.51|513.6|511.5|513.61|511.51|513.6|511.5|2
1732857710000|2024-11-29 05:21:50|513.64|511.54|513.53|511.43|513.64|511.54|513.52|511.42|5
1732857720000|2024-11-29 05:22:00|513.58|511.48|513.67|511.57|513.68|511.58|513.58|511.48|8
1732857730000|2024-11-29 05:22:10|513.66|511.56|513.79|511.69|513.8|511.7|513.65|511.55|6
1732857740000|2024-11-29 05:22:20|513.78|511.68|513.78|511.68|513.79|511.69|513.77|511.67|4
1732857750000|2024-11-29 05:22:30|513.66|511.56|513.65|511.55|513.67|511.57|513.65|511.55|6
1732857760000|2024-11-29 05:22:40|513.64|511.54|513.59|511.49|513.64|511.54|513.59|511.49|8
1732857770000|2024-11-29 05:22:50|513.58|511.48|513.6|511.5|513.61|511.51|513.35|511.25|14
1732857780000|2024-11-29 05:23:00|513.61|511.51|513.62|511.52|513.62|511.52|513.61|511.51|2
1732857790000|2024-11-29 05:23:10|513.63|511.53|513.61|511.51|513.63|511.53|513.61|511.51|3
1732857800000|2024-11-29 05:23:20|513.6|511.5|513.62|511.52|513.62|511.52|513.6|511.5|5
1732857810000|2024-11-29 05:23:30|513.63|511.53|513.63|511.53|513.63|511.53|513.63|511.53|1
1732857820000|2024-11-29 05:23:40|513.62|511.52|513.61|511.51|513.63|511.53|513.61|511.51|4
1732857830000|2024-11-29 05:23:50|513.6|511.5|513.5|511.4|513.6|511.5|513.5|511.4|2
1732857840000|2024-11-29 05:24:00|513.49|511.39|513.5|511.4|513.52|511.42|513.44|511.34|6
1732857850000|2024-11-29 05:24:10|513.49|511.39|513.57|511.47|513.57|511.47|513.49|511.39|10
1732857860000|2024-11-29 05:24:20|513.58|511.48|513.69|511.59|513.69|511.59|513.58|511.48|5
1732857870000|2024-11-29 05:24:30|513.7|511.6|513.71|511.61|513.71|511.61|513.69|511.59|4
1732857880000|2024-11-29 05:24:40|513.65|511.55|513.66|511.56|513.66|511.56|513.65|511.55|2
1732857890000|2024-11-29 05:24:50|513.67|511.57|513.56|511.46|513.68|511.58|513.48|511.38|11
1732857910000|2024-11-29 05:25:10|513.57|511.47|513.62|511.52|513.62|511.52|513.57|511.47|2
1732857920000|2024-11-29 05:25:20|513.63|511.53|513.7|511.6|513.7|511.6|513.63|511.53|5
1732857930000|2024-11-29 05:25:30|513.71|511.61|513.77|511.67|513.77|511.67|513.71|511.61|6
1732857940000|2024-11-29 05:25:40|513.76|511.66|513.74|511.64|513.76|511.66|513.74|511.64|3
1732857950000|2024-11-29 05:25:50|513.73|511.63|513.67|511.57|513.73|511.63|513.6|511.5|4
1732857960000|2024-11-29 05:26:00|513.68|511.58|513.69|511.59|513.69|511.59|513.68|511.58|2
1732857970000|2024-11-29 05:26:10|513.68|511.58|513.74|511.64|513.75|511.65|513.68|511.58|5
1732857980000|2024-11-29 05:26:20|513.73|511.63|513.65|511.55|513.73|511.63|513.64|511.54|6
1732857990000|2024-11-29 05:26:30|513.66|511.56|513.72|511.62|513.73|511.63|513.66|511.56|5
1732858000000|2024-11-29 05:26:40|513.77|511.67|513.75|511.65|513.77|511.67|513.75|511.65|5
1732858010000|2024-11-29 05:26:50|513.78|511.68|513.78|511.68|513.78|511.68|513.78|511.68|1
1732858020000|2024-11-29 05:27:00|513.79|511.69|513.73|511.63|513.8|511.7|513.73|511.63|5
1732858030000|2024-11-29 05:27:10|513.68|511.58|513.61|511.51|513.68|511.58|513.61|511.51|4
1732858040000|2024-11-29 05:27:20|513.62|511.52|513.61|511.51|513.62|511.52|513.61|511.51|2
1732858050000|2024-11-29 05:27:30|513.62|511.52|513.68|511.58|513.69|511.59|513.61|511.51|4
1732858060000|2024-11-29 05:27:40|513.69|511.59|513.69|511.59|513.69|511.59|513.69|511.59|1
1732858070000|2024-11-29 05:27:50|513.68|511.58|513.46|511.36|513.68|511.58|513.46|511.36|3
1732858080000|2024-11-29 05:28:00|513.47|511.37|513.46|511.36|513.47|511.37|513.46|511.36|2
1732858090000|2024-11-29 05:28:10|513.47|511.37|513.49|511.39|513.5|511.4|513.47|511.37|5
1732858100000|2024-11-29 05:28:20|513.48|511.38|513.28|511.18|513.48|511.38|513.28|511.18|3
1732858110000|2024-11-29 05:28:30|513.29|511.19|513.37|511.27|513.37|511.27|513.29|511.19|4
1732858120000|2024-11-29 05:28:40|513.38|511.28|513.39|511.29|513.39|511.29|513.38|511.28|2
1732858130000|2024-11-29 05:28:50|513.38|511.28|513.41|511.31|513.41|511.31|513.31|511.21|7
1732858140000|2024-11-29 05:29:00|513.47|511.37|513.48|511.38|513.48|511.38|513.47|511.37|4
1732858150000|2024-11-29 05:29:10|513.49|511.39|513.54|511.44|513.54|511.44|513.49|511.39|8
1732858160000|2024-11-29 05:29:20|513.55|511.45|513.52|511.42|513.62|511.52|513.52|511.42|6
1732858170000|2024-11-29 05:29:30|513.53|511.43|513.53|511.43|513.54|511.44|513.53|511.43|3
1732858180000|2024-11-29 05:29:40|513.52|511.42|513.46|511.36|513.53|511.43|513.46|511.36|7
1732858190000|2024-11-29 05:29:50|513.47|511.37|513.47|511.37|513.47|511.37|513.47|511.37|1
1732858200000|2024-11-29 05:30:00|513.48|511.38|513.45|511.35|513.54|511.44|513.45|511.35|7
1732858210000|2024-11-29 05:30:10|513.44|511.34|513.3|511.2|513.44|511.34|513.3|511.2|9
1732858220000|2024-11-29 05:30:20|513.27|511.17|513.23|511.13|513.27|511.17|513.21|511.11|5
1732858230000|2024-11-29 05:30:30|513.24|511.14|513.11|511.01|513.26|511.16|513.11|511.01|7
1732858240000|2024-11-29 05:30:40|513.1|511|512.9|510.8|513.1|511|512.9|510.8|17
1732858250000|2024-11-29 05:30:50|512.89|510.79|512.64|510.54|512.89|510.79|512.64|510.54|10
1732858260000|2024-11-29 05:31:00|512.65|510.55|512.62|510.52|512.65|510.55|512.62|510.52|6
1732858270000|2024-11-29 05:31:10|512.56|510.46|512.45|510.35|512.57|510.47|512.45|510.35|9
1732858280000|2024-11-29 05:31:20|512.44|510.34|512.56|510.46|512.56|510.46|512.44|510.34|4
1732858290000|2024-11-29 05:31:30|512.57|510.47|512.51|510.41|512.59|510.49|512.51|510.41|8
1732858300000|2024-11-29 05:31:40|512.5|510.4|512.37|510.27|512.5|510.4|512.37|510.27|9
1732858310000|2024-11-29 05:31:50|512.36|510.26|512.31|510.21|512.36|510.26|512.23|510.13|8
1732858320000|2024-11-29 05:32:00|512.32|510.22|512.45|510.35|512.45|510.35|512.32|510.22|13
1732858330000|2024-11-29 05:32:10|512.46|510.36|512.6|510.5|512.6|510.5|512.46|510.36|6
1732858340000|2024-11-29 05:32:20|512.61|510.51|512.63|510.53|512.65|510.55|512.61|510.51|4
1732858350000|2024-11-29 05:32:30|512.54|510.44|512.53|510.43|512.54|510.44|512.53|510.43|2
1732858360000|2024-11-29 05:32:40|512.58|510.48|512.69|510.59|512.69|510.59|512.57|510.47|9
1732858370000|2024-11-29 05:32:50|512.68|510.58|512.44|510.34|512.68|510.58|512.44|510.34|10
1732858380000|2024-11-29 05:33:00|512.43|510.33|512.4|510.3|512.43|510.33|512.4|510.3|4
1732858390000|2024-11-29 05:33:10|512.39|510.29|512.37|510.27|512.39|510.29|512.37|510.27|3
1732858400000|2024-11-29 05:33:20|512.38|510.28|512.31|510.21|512.38|510.28|512.31|510.21|7
1732858410000|2024-11-29 05:33:30|512.32|510.22|512.47|510.37|512.47|510.37|512.32|510.22|10
1732858420000|2024-11-29 05:33:40|512.48|510.38|512.49|510.39|512.49|510.39|512.48|510.38|2
1732858430000|2024-11-29 05:33:50|512.53|510.43|512.5|510.4|512.53|510.43|512.5|510.4|6
1732858440000|2024-11-29 05:34:00|512.57|510.47|512.57|510.47|512.57|510.47|512.56|510.46|3
1732858450000|2024-11-29 05:34:10|512.58|510.48|512.61|510.51|512.63|510.53|512.51|510.41|12
1732858460000|2024-11-29 05:34:20|512.6|510.5|512.54|510.44|512.61|510.51|512.4|510.3|16
1732858470000|2024-11-29 05:34:30|512.55|510.45|512.55|510.45|512.56|510.46|512.54|510.44|4
1732858490000|2024-11-29 05:34:50|512.56|510.46|512.62|510.52|512.62|510.52|512.54|510.44|7
1732858500000|2024-11-29 05:35:00|512.63|510.53|512.62|510.52|512.63|510.53|512.61|510.51|4
1732858510000|2024-11-29 05:35:10|512.6|510.5|512.64|510.54|512.65|510.55|512.59|510.49|11
1732858520000|2024-11-29 05:35:20|512.69|510.59|512.55|510.45|512.69|510.59|512.55|510.45|6
1732858530000|2024-11-29 05:35:30|512.6|510.5|512.62|510.52|512.62|510.52|512.6|510.5|3
1732858540000|2024-11-29 05:35:40|512.51|510.41|512.52|510.42|512.52|510.42|512.51|510.41|4
1732858550000|2024-11-29 05:35:50|512.53|510.43|512.44|510.34|512.58|510.48|512.44|510.34|4
1732858560000|2024-11-29 05:36:00|512.45|510.35|512.45|510.35|512.46|510.36|512.45|510.35|3
1732858570000|2024-11-29 05:36:10|512.44|510.34|512.44|510.34|512.44|510.34|512.44|510.34|1
1732858580000|2024-11-29 05:36:20|512.48|510.38|512.66|510.56|512.66|510.56|512.47|510.37|8
1732858590000|2024-11-29 05:36:30|512.67|510.57|512.73|510.63|512.73|510.63|512.67|510.57|2
1732858600000|2024-11-29 05:36:40|512.72|510.62|512.75|510.65|512.75|510.65|512.72|510.62|8
1732858610000|2024-11-29 05:36:50|512.79|510.69|512.72|510.62|512.8|510.7|512.68|510.58|7
1732858620000|2024-11-29 05:37:00|512.73|510.63|512.95|510.85|512.96|510.86|512.73|510.63|14
1732858630000|2024-11-29 05:37:10|513|510.9|513.41|511.31|513.41|511.31|512.99|510.89|20
1732858640000|2024-11-29 05:37:20|513.38|511.28|513.5|511.4|513.5|511.4|513.38|511.28|6
1732858650000|2024-11-29 05:37:30|513.7|511.6|513.65|511.55|513.7|511.6|513.63|511.53|7
1732858660000|2024-11-29 05:37:40|513.64|511.54|513.54|511.44|513.64|511.54|513.54|511.44|7
1732858670000|2024-11-29 05:37:50|513.53|511.43|513.44|511.34|513.53|511.43|513.43|511.33|9
1732858680000|2024-11-29 05:38:00|513.45|511.35|513.52|511.42|513.52|511.42|513.4|511.3|8
1732858690000|2024-11-29 05:38:10|513.51|511.41|513.58|511.48|513.58|511.48|513.51|511.41|4
1732858700000|2024-11-29 05:38:20|513.59|511.49|513.69|511.59|513.69|511.59|513.59|511.49|5
1732858710000|2024-11-29 05:38:30|513.7|511.6|513.8|511.7|513.8|511.7|513.7|511.6|7
1732858720000|2024-11-29 05:38:40|513.81|511.71|513.9|511.8|513.91|511.81|513.81|511.71|11
1732858730000|2024-11-29 05:38:50|513.91|511.81|513.85|511.75|513.91|511.81|513.78|511.68|5
1732858740000|2024-11-29 05:39:00|513.84|511.74|513.84|511.74|513.84|511.74|513.84|511.74|1
1732858750000|2024-11-29 05:39:10|513.83|511.73|513.69|511.59|513.83|511.73|513.68|511.58|4
1732858760000|2024-11-29 05:39:20|513.7|511.6|513.77|511.67|513.77|511.67|513.7|511.6|6
1732858770000|2024-11-29 05:39:30|513.78|511.68|513.8|511.7|513.8|511.7|513.77|511.67|7
1732858780000|2024-11-29 05:39:40|513.84|511.74|513.96|511.86|513.96|511.86|513.84|511.74|9
1732858790000|2024-11-29 05:39:50|513.97|511.87|514.04|511.94|514.04|511.94|513.97|511.87|5
1732858800000|2024-11-29 05:40:00|514.05|511.95|514.21|512.11|514.21|512.11|514.05|511.95|11
1732858810000|2024-11-29 05:40:10|514.22|512.12|514.29|512.19|514.29|512.19|514.22|512.12|4
1732858820000|2024-11-29 05:40:20|514.3|512.2|514.31|512.21|514.31|512.21|514.3|512.2|2
1732858830000|2024-11-29 05:40:30|514.32|512.22|514.25|512.15|514.32|512.22|514.25|512.15|3
1732858840000|2024-11-29 05:40:40|514.24|512.14|514.24|512.14|514.26|512.16|514.18|512.08|10
1732858850000|2024-11-29 05:40:50|514.25|512.15|514.22|512.12|514.27|512.17|514.22|512.12|4
1732858860000|2024-11-29 05:41:00|514.23|512.13|514.14|512.04|514.24|512.14|514.14|512.04|7
1732858870000|2024-11-29 05:41:10|514.15|512.05|514.11|512.01|514.16|512.06|514.11|512.01|6
1732858880000|2024-11-29 05:41:20|514.13|512.03|513.97|511.87|514.14|512.04|513.97|511.87|8
1732858890000|2024-11-29 05:41:30|513.98|511.88|514.09|511.99|514.09|511.99|513.98|511.88|9
1732858900000|2024-11-29 05:41:40|514.1|512|514.15|512.05|514.17|512.07|514.1|512|8
1732858910000|2024-11-29 05:41:50|514.16|512.06|514.17|512.07|514.17|512.07|514.16|512.06|2
1732858920000|2024-11-29 05:42:00|514.01|511.91|514.09|511.99|514.09|511.99|514.01|511.91|7
1732858930000|2024-11-29 05:42:10|514.1|512|514.16|512.06|514.16|512.06|514.1|512|3
1732858940000|2024-11-29 05:42:20|514.17|512.07|514.23|512.13|514.36|512.26|514.16|512.06|9
1732858950000|2024-11-29 05:42:30|514.24|512.14|514.23|512.13|514.24|512.14|514.23|512.13|2
1732858960000|2024-11-29 05:42:40|514.22|512.12|514.23|512.13|514.23|512.13|514.22|512.12|2
1732858970000|2024-11-29 05:42:50|514.24|512.14|514.25|512.15|514.25|512.15|514.24|512.14|2
1732858980000|2024-11-29 05:43:00|514.26|512.16|514.28|512.18|514.28|512.18|514.26|512.16|3
1732858990000|2024-11-29 05:43:10|514.29|512.19|514.29|512.19|514.3|512.2|514.28|512.18|5
1732859000000|2024-11-29 05:43:20|514.28|512.18|514.19|512.09|514.28|512.18|514.18|512.08|8
1732859010000|2024-11-29 05:43:30|514.2|512.1|514.2|512.1|514.2|512.1|514.19|512.09|5
1732859020000|2024-11-29 05:43:40|514.19|512.09|514.17|512.07|514.19|512.09|514.17|512.07|3
1732859030000|2024-11-29 05:43:50|514.07|511.97|513.95|511.85|514.07|511.97|513.91|511.81|9
1732859040000|2024-11-29 05:44:00|513.96|511.86|513.96|511.86|513.98|511.88|513.96|511.86|5
1732859050000|2024-11-29 05:44:10|513.97|511.87|513.83|511.73|513.97|511.87|513.83|511.73|7
1732859060000|2024-11-29 05:44:20|513.82|511.72|513.75|511.65|513.82|511.72|513.74|511.64|3
1732859070000|2024-11-29 05:44:30|513.74|511.64|513.75|511.65|513.75|511.65|513.74|511.64|2
1732859090000|2024-11-29 05:44:50|513.74|511.64|513.56|511.46|513.74|511.64|513.56|511.46|4
1732859100000|2024-11-29 05:45:00|513.57|511.47|513.55|511.45|513.57|511.47|513.55|511.45|2
1732859110000|2024-11-29 05:45:10|513.56|511.46|513.65|511.55|513.66|511.56|513.56|511.46|6
1732859120000|2024-11-29 05:45:20|513.52|511.42|513.51|511.41|513.52|511.42|513.51|511.41|2
1732859130000|2024-11-29 05:45:30|513.52|511.42|513.52|511.42|513.52|511.42|513.5|511.4|5
1732859140000|2024-11-29 05:45:40|513.53|511.43|513.47|511.37|513.54|511.44|513.47|511.37|9
1732859150000|2024-11-29 05:45:50|513.53|511.43|513.52|511.42|513.53|511.43|513.51|511.41|4
1732859160000|2024-11-29 05:46:00|513.44|511.34|513.34|511.24|513.45|511.35|513.34|511.24|10
1732859170000|2024-11-29 05:46:10|513.33|511.23|513.24|511.14|513.33|511.23|513.24|511.14|6
1732859180000|2024-11-29 05:46:20|513.23|511.13|513.2|511.1|513.23|511.13|513.2|511.1|4
1732859190000|2024-11-29 05:46:30|513.21|511.11|513.42|511.32|513.44|511.34|513.21|511.11|5
1732859200000|2024-11-29 05:46:40|513.41|511.31|513.41|511.31|513.41|511.31|513.41|511.31|1
1732859210000|2024-11-29 05:46:50|513.4|511.3|513.2|511.1|513.4|511.3|513.18|511.08|4
1732859220000|2024-11-29 05:47:00|513.21|511.11|513.2|511.1|513.21|511.11|513.19|511.09|3
1732859230000|2024-11-29 05:47:10|513.21|511.11|513.23|511.13|513.23|511.13|513.21|511.11|3
1732859240000|2024-11-29 05:47:20|513.24|511.14|513.35|511.25|513.36|511.26|513.24|511.14|7
1732859250000|2024-11-29 05:47:30|513.36|511.26|513.46|511.36|513.46|511.36|513.36|511.26|9
1732859260000|2024-11-29 05:47:40|513.47|511.37|513.47|511.37|513.48|511.38|513.47|511.37|3
1732859270000|2024-11-29 05:47:50|513.46|511.36|513.43|511.33|513.46|511.36|513.4|511.3|5
1732859280000|2024-11-29 05:48:00|513.42|511.32|513.27|511.17|513.42|511.32|513.26|511.16|17
1732859290000|2024-11-29 05:48:10|513.26|511.16|513.21|511.11|513.26|511.16|513.21|511.11|5
1732859300000|2024-11-29 05:48:20|513.19|511.09|513.1|511|513.19|511.09|513.1|511|3
1732859310000|2024-11-29 05:48:30|513.11|511.01|513.09|510.99|513.11|511.01|513.09|510.99|3
1732859320000|2024-11-29 05:48:40|513.08|510.98|513.04|510.94|513.08|510.98|513.02|510.92|8
1732859330000|2024-11-29 05:48:50|513.03|510.93|512.87|510.77|513.03|510.93|512.86|510.76|5
1732859340000|2024-11-29 05:49:00|512.88|510.78|512.95|510.85|512.97|510.87|512.88|510.78|8
1732859350000|2024-11-29 05:49:10|512.96|510.86|513.03|510.93|513.04|510.94|512.96|510.86|8
1732859360000|2024-11-29 05:49:20|513.02|510.92|512.83|510.73|513.02|510.92|512.83|510.73|5
1732859370000|2024-11-29 05:49:30|512.82|510.72|512.81|510.71|512.82|510.72|512.81|510.71|2
1732859380000|2024-11-29 05:49:40|512.8|510.7|512.77|510.67|512.8|510.7|512.77|510.67|4
1732859390000|2024-11-29 05:49:50|512.78|510.68|512.85|510.75|512.85|510.75|512.78|510.68|4
1732859400000|2024-11-29 05:50:00|512.86|510.76|512.79|510.69|512.86|510.76|512.79|510.69|6
1732859410000|2024-11-29 05:50:10|512.78|510.68|512.81|510.71|512.83|510.73|512.77|510.67|8
1732859420000|2024-11-29 05:50:20|512.82|510.72|512.86|510.76|512.9|510.8|512.82|510.72|6
1732859430000|2024-11-29 05:50:30|512.85|510.75|512.74|510.64|512.85|510.75|512.74|510.64|8
1732859440000|2024-11-29 05:50:40|512.73|510.63|512.68|510.58|512.73|510.63|512.68|510.58|7
1732859450000|2024-11-29 05:50:50|512.65|510.55|512.65|510.55|512.66|510.56|512.65|510.55|5
1732859460000|2024-11-29 05:51:00|512.64|510.54|512.62|510.52|512.64|510.54|512.62|510.52|5
1732859470000|2024-11-29 05:51:10|512.61|510.51|512.54|510.44|512.61|510.51|512.54|510.44|9
1732859480000|2024-11-29 05:51:20|512.45|510.35|512.58|510.48|512.58|510.48|512.45|510.35|9
1732859490000|2024-11-29 05:51:30|512.57|510.47|512.61|510.51|512.62|510.52|512.56|510.46|5
1732859500000|2024-11-29 05:51:40|512.62|510.52|512.71|510.61|512.71|510.61|512.62|510.52|5
1732859510000|2024-11-29 05:51:50|512.7|510.6|512.72|510.62|512.72|510.62|512.7|510.6|3
1732859520000|2024-11-29 05:52:00|512.73|510.63|512.8|510.7|512.82|510.72|512.73|510.63|8
1732859530000|2024-11-29 05:52:10|512.79|510.69|512.86|510.76|512.86|510.76|512.79|510.69|6
1732859540000|2024-11-29 05:52:20|512.85|510.75|512.88|510.78|512.88|510.78|512.8|510.7|10
1732859550000|2024-11-29 05:52:30|512.89|510.79|512.8|510.7|512.89|510.79|512.8|510.7|8
1732859560000|2024-11-29 05:52:40|512.79|510.69|512.81|510.71|512.84|510.74|512.74|510.64|9
1732859570000|2024-11-29 05:52:50|512.8|510.7|512.79|510.69|512.8|510.7|512.79|510.69|2
1732859580000|2024-11-29 05:53:00|512.8|510.7|512.81|510.71|512.82|510.72|512.8|510.7|4
1732859590000|2024-11-29 05:53:10|512.74|510.64|512.74|510.64|512.75|510.65|512.74|510.64|3
1732859600000|2024-11-29 05:53:20|512.72|510.62|512.62|510.52|512.73|510.63|512.62|510.52|7
1732859620000|2024-11-29 05:53:40|512.61|510.51|512.5|510.4|512.61|510.51|512.5|510.4|9
1732859630000|2024-11-29 05:53:50|512.49|510.39|512.48|510.38|512.49|510.39|512.47|510.37|6
1732859640000|2024-11-29 05:54:00|512.47|510.37|512.35|510.25|512.47|510.37|512.35|510.25|8
1732859650000|2024-11-29 05:54:10|512.34|510.24|512.35|510.25|512.35|510.25|512.34|510.24|2
1732859660000|2024-11-29 05:54:20|512.43|510.33|512.49|510.39|512.49|510.39|512.43|510.33|5
1732859670000|2024-11-29 05:54:30|512.5|510.4|512.5|510.4|512.59|510.49|512.5|510.4|8
1732859680000|2024-11-29 05:54:40|512.49|510.39|512.5|510.4|512.5|510.4|512.49|510.39|2
1732859690000|2024-11-29 05:54:50|512.51|510.41|512.72|510.62|512.73|510.63|512.51|510.41|6
1732859700000|2024-11-29 05:55:00|512.71|510.61|512.64|510.54|512.71|510.61|512.58|510.48|7
1732859710000|2024-11-29 05:55:10|512.65|510.55|512.76|510.66|512.76|510.66|512.64|510.54|7
1732859720000|2024-11-29 05:55:20|512.77|510.67|512.77|510.67|512.77|510.67|512.76|510.66|3
1732859730000|2024-11-29 05:55:30|512.78|510.68|512.8|510.7|512.82|510.72|512.78|510.68|7
1732859740000|2024-11-29 05:55:40|512.79|510.69|512.67|510.57|512.79|510.69|512.67|510.57|6
1732859750000|2024-11-29 05:55:50|512.66|510.56|512.67|510.57|512.67|510.57|512.58|510.48|6
1732859760000|2024-11-29 05:56:00|512.68|510.58|512.67|510.57|512.72|510.62|512.66|510.56|10
1732859770000|2024-11-29 05:56:10|512.66|510.56|512.41|510.31|512.66|510.56|512.36|510.26|16
1732859780000|2024-11-29 05:56:20|512.32|510.22|512.2|510.1|512.32|510.22|512.14|510.04|13
1732859790000|2024-11-29 05:56:30|512.21|510.11|512.32|510.22|512.32|510.22|512.21|510.11|5
1732859800000|2024-11-29 05:56:40|512.31|510.21|512.26|510.16|512.31|510.21|512.26|510.16|6
1732859810000|2024-11-29 05:56:50|512.23|510.13|512.09|509.99|512.23|510.13|512.09|509.99|8
1732859820000|2024-11-29 05:57:00|511.98|509.88|511.97|509.87|512.01|509.91|511.97|509.87|10
1732859830000|2024-11-29 05:57:10|511.96|509.86|511.91|509.81|511.96|509.86|511.9|509.8|6
1732859840000|2024-11-29 05:57:20|511.95|509.85|511.83|509.73|511.96|509.86|511.82|509.72|9
1732859850000|2024-11-29 05:57:30|511.82|509.72|511.78|509.68|511.83|509.73|511.78|509.68|8
1732859860000|2024-11-29 05:57:40|511.86|509.76|511.84|509.74|511.86|509.76|511.84|509.74|5
1732859870000|2024-11-29 05:57:50|511.83|509.73|511.69|509.59|511.83|509.73|511.61|509.51|12
1732859880000|2024-11-29 05:58:00|511.7|509.6|511.75|509.65|511.75|509.65|511.7|509.6|6
1732859890000|2024-11-29 05:58:10|511.74|509.64|511.7|509.6|511.75|509.65|511.68|509.58|11
1732859900000|2024-11-29 05:58:20|511.64|509.54|511.7|509.6|511.71|509.61|511.64|509.54|4
1732859910000|2024-11-29 05:58:30|511.69|509.59|511.53|509.43|511.69|509.59|511.46|509.36|10
1732859920000|2024-11-29 05:58:40|511.52|509.42|511.49|509.39|511.52|509.42|511.49|509.39|8
1732859930000|2024-11-29 05:58:50|511.5|509.4|511.54|509.44|511.55|509.45|511.45|509.35|7
1732859940000|2024-11-29 05:59:00|511.55|509.45|511.51|509.41|511.55|509.45|511.51|509.41|5
1732859950000|2024-11-29 05:59:10|511.5|509.4|511.53|509.43|511.53|509.43|511.48|509.38|4
1732859960000|2024-11-29 05:59:20|511.52|509.42|511.41|509.31|511.53|509.43|511.41|509.31|9
1732859970000|2024-11-29 05:59:30|511.4|509.3|511.36|509.26|511.4|509.3|511.35|509.25|4
1732859980000|2024-11-29 05:59:40|511.37|509.27|511.37|509.27|511.38|509.28|511.37|509.27|3
1732859990000|2024-11-29 05:59:50|511.38|509.28|511.38|509.28|511.38|509.28|511.38|509.28|1
1732860000000|2024-11-29 06:00:00|511.33|509.23|511.51|509.41|511.52|509.42|511.33|509.23|9
1732860010000|2024-11-29 06:00:10|511.58|509.48|511.66|509.56|511.67|509.57|511.58|509.48|8
1732860020000|2024-11-29 06:00:20|511.65|509.55|511.76|509.66|511.79|509.69|511.65|509.55|6
1732860030000|2024-11-29 06:00:30|511.75|509.65|511.64|509.54|511.75|509.65|511.63|509.53|6
1732860040000|2024-11-29 06:00:40|511.63|509.53|511.62|509.52|511.63|509.53|511.62|509.52|2
1732860050000|2024-11-29 06:00:50|511.61|509.51|511.8|509.7|511.8|509.7|511.59|509.49|10
1732860060000|2024-11-29 06:01:00|511.81|509.71|512.04|509.94|512.04|509.94|511.81|509.71|13
1732860080000|2024-11-29 06:01:20|512.05|509.95|511.98|509.88|512.06|509.96|511.97|509.87|7
1732860090000|2024-11-29 06:01:30|512.02|509.92|512.07|509.97|512.08|509.98|512.02|509.92|6
1732860100000|2024-11-29 06:01:40|512.08|509.98|512.15|510.05|512.15|510.05|512.08|509.98|7
1732860110000|2024-11-29 06:01:50|512.2|510.1|512.2|510.1|512.22|510.12|512.2|510.1|8
1732860120000|2024-11-29 06:02:00|512.21|510.11|512.42|510.32|512.42|510.32|512.2|510.1|10
1732860130000|2024-11-29 06:02:10|512.41|510.31|512.48|510.38|512.48|510.38|512.41|510.31|8
1732860140000|2024-11-29 06:02:20|512.49|510.39|512.28|510.18|512.49|510.39|512.24|510.14|15
1732860150000|2024-11-29 06:02:30|512.29|510.19|512.29|510.19|512.29|510.19|512.28|510.18|7
1732860160000|2024-11-29 06:02:40|512.33|510.23|512.39|510.29|512.4|510.3|512.33|510.23|3
1732860170000|2024-11-29 06:02:50|512.4|510.3|512.39|510.29|512.4|510.3|512.33|510.23|9
1732860180000|2024-11-29 06:03:00|512.4|510.3|512.47|510.37|512.47|510.37|512.4|510.3|6
1732860190000|2024-11-29 06:03:10|512.46|510.36|512.36|510.26|512.47|510.37|512.36|510.26|9
1732860200000|2024-11-29 06:03:20|512.35|510.25|512.21|510.11|512.35|510.25|512.21|510.11|8
1732860210000|2024-11-29 06:03:30|512.16|510.06|512.14|510.04|512.16|510.06|512.1|510|7
1732860220000|2024-11-29 06:03:40|512.13|510.03|512.01|509.91|512.14|510.04|512.01|509.91|10
1732860230000|2024-11-29 06:03:50|512.02|509.92|511.96|509.86|512.02|509.92|511.95|509.85|7
1732860240000|2024-11-29 06:04:00|511.97|509.87|511.84|509.74|511.97|509.87|511.84|509.74|8
1732860250000|2024-11-29 06:04:10|511.81|509.71|511.79|509.69|511.84|509.74|511.79|509.69|7
1732860260000|2024-11-29 06:04:20|511.78|509.68|511.84|509.74|511.84|509.74|511.74|509.64|9
1732860270000|2024-11-29 06:04:30|511.85|509.75|511.73|509.63|511.87|509.77|511.73|509.63|9
1732860280000|2024-11-29 06:04:40|511.67|509.57|511.61|509.51|511.68|509.58|511.6|509.5|7
1732860290000|2024-11-29 06:04:50|511.62|509.52|511.54|509.44|511.62|509.52|511.54|509.44|2
1732860300000|2024-11-29 06:05:00|511.55|509.45|511.84|509.74|511.84|509.74|511.55|509.45|7
1732860310000|2024-11-29 06:05:10|511.85|509.75|511.81|509.71|511.85|509.75|511.79|509.69|6
1732860320000|2024-11-29 06:05:20|511.79|509.69|511.79|509.69|511.8|509.7|511.79|509.69|3
1732860330000|2024-11-29 06:05:30|511.78|509.68|511.57|509.47|511.78|509.68|511.57|509.47|7
1732860340000|2024-11-29 06:05:40|511.53|509.43|511.41|509.31|511.53|509.43|511.41|509.31|9
1732860350000|2024-11-29 06:05:50|511.42|509.32|511.38|509.28|511.42|509.32|511.38|509.28|6
1732860360000|2024-11-29 06:06:00|511.39|509.29|511.45|509.35|511.45|509.35|511.39|509.29|5
1732860370000|2024-11-29 06:06:10|511.46|509.36|511.28|509.18|511.46|509.36|511.28|509.18|10
1732860380000|2024-11-29 06:06:20|511.27|509.17|511.19|509.09|511.27|509.17|511.19|509.09|4
1732860390000|2024-11-29 06:06:30|511.2|509.1|511.24|509.14|511.24|509.14|511.19|509.09|7
1732860400000|2024-11-29 06:06:40|511.25|509.15|511.23|509.13|511.27|509.17|511.22|509.12|8
1732860410000|2024-11-29 06:06:50|511.31|509.21|511.43|509.33|511.43|509.33|511.31|509.21|2
1732860420000|2024-11-29 06:07:00|511.44|509.34|511.69|509.59|511.69|509.59|511.44|509.34|17
1732860430000|2024-11-29 06:07:10|511.7|509.6|511.98|509.88|512.01|509.91|511.7|509.6|13
1732860440000|2024-11-29 06:07:20|511.97|509.87|511.95|509.85|511.97|509.87|511.95|509.85|3
1732860450000|2024-11-29 06:07:30|511.94|509.84|511.97|509.87|511.97|509.87|511.94|509.84|4
1732860460000|2024-11-29 06:07:40|511.95|509.85|512.07|509.97|512.07|509.97|511.95|509.85|9
1732860470000|2024-11-29 06:07:50|512.06|509.96|511.99|509.89|512.06|509.96|511.91|509.81|14
1732860480000|2024-11-29 06:08:00|511.98|509.88|512.05|509.95|512.06|509.96|511.94|509.84|10
1732860490000|2024-11-29 06:08:10|512.06|509.96|511.98|509.88|512.07|509.97|511.98|509.88|8
1732860500000|2024-11-29 06:08:20|511.97|509.87|511.95|509.85|511.98|509.88|511.93|509.83|8
1732860510000|2024-11-29 06:08:30|512.08|509.98|512.01|509.91|512.08|509.98|512.01|509.91|9
1732860520000|2024-11-29 06:08:40|512|509.9|512|509.9|512|509.9|511.99|509.89|3
1732860530000|2024-11-29 06:08:50|512.01|509.91|512.24|510.14|512.25|510.15|512|509.9|6
1732860550000|2024-11-29 06:09:10|512.25|510.15|512.25|510.15|512.27|510.17|512.24|510.14|7
1732860560000|2024-11-29 06:09:20|512.19|510.09|512.07|509.97|512.19|510.09|512.07|509.97|4
1732860570000|2024-11-29 06:09:30|512.13|510.03|512.2|510.1|512.2|510.1|512.12|510.02|11
1732860580000|2024-11-29 06:09:40|512.25|510.15|512.28|510.18|512.28|510.18|512.25|510.15|6
1732860590000|2024-11-29 06:09:50|512.27|510.17|512.1|510|512.27|510.17|512.1|510|4
1732860600000|2024-11-29 06:10:00|512.09|509.99|511.75|509.65|512.09|509.99|511.75|509.65|19
1732860610000|2024-11-29 06:10:10|511.74|509.64|511.67|509.57|511.74|509.64|511.66|509.56|7
1732860620000|2024-11-29 06:10:20|511.66|509.56|511.65|509.55|511.66|509.56|511.65|509.55|2
1732860630000|2024-11-29 06:10:30|511.6|509.5|511.59|509.49|511.6|509.5|511.59|509.49|2
1732860640000|2024-11-29 06:10:40|511.53|509.43|511.53|509.43|511.54|509.44|511.53|509.43|3
1732860650000|2024-11-29 06:10:50|511.52|509.42|511.48|509.38|511.54|509.44|511.47|509.37|8
1732860660000|2024-11-29 06:11:00|511.47|509.37|511.32|509.22|511.47|509.37|511.3|509.2|9
1732860670000|2024-11-29 06:11:10|511.37|509.27|511.43|509.33|511.43|509.33|511.37|509.27|3
1732860680000|2024-11-29 06:11:20|511.44|509.34|511.48|509.38|511.49|509.39|511.43|509.33|8
1732860690000|2024-11-29 06:11:30|511.5|509.4|511.57|509.47|511.57|509.47|511.49|509.39|7
1732860700000|2024-11-29 06:11:40|511.56|509.46|511.55|509.45|511.56|509.46|511.55|509.45|2
1732860710000|2024-11-29 06:11:50|511.54|509.44|511.42|509.32|511.54|509.44|511.42|509.32|6
1732860720000|2024-11-29 06:12:00|511.41|509.31|511.36|509.26|511.42|509.32|511.36|509.26|5
1732860730000|2024-11-29 06:12:10|511.35|509.25|511.24|509.14|511.36|509.26|511.24|509.14|10
1732860740000|2024-11-29 06:12:20|511.25|509.15|511.31|509.21|511.35|509.25|511.24|509.14|6
1732860750000|2024-11-29 06:12:30|511.25|509.15|511.26|509.16|511.27|509.17|511.25|509.15|6
1732860760000|2024-11-29 06:12:40|511.25|509.15|511.27|509.17|511.27|509.17|511.25|509.15|3
1732860770000|2024-11-29 06:12:50|511.22|509.12|511|508.9|511.25|509.15|511|508.9|10
1732860780000|2024-11-29 06:13:00|511.01|508.91|511.03|508.93|511.04|508.94|511.01|508.91|7
1732860790000|2024-11-29 06:13:10|511.04|508.94|511.17|509.07|511.17|509.07|511.04|508.94|5
1732860800000|2024-11-29 06:13:20|511.18|509.08|511.19|509.09|511.19|509.09|511.17|509.07|4
1732860810000|2024-11-29 06:13:30|511.03|508.93|511.09|508.99|511.11|509.01|511.03|508.93|6
1732860820000|2024-11-29 06:13:40|511.08|508.98|511.08|508.98|511.08|508.98|511.07|508.97|5
1732860830000|2024-11-29 06:13:50|511.09|508.99|510.95|508.85|511.09|508.99|510.92|508.82|10
1732860840000|2024-11-29 06:14:00|510.96|508.86|511.04|508.94|511.04|508.94|510.96|508.86|8
1732860850000|2024-11-29 06:14:10|511.03|508.93|510.92|508.82|511.03|508.93|510.91|508.81|8
1732860860000|2024-11-29 06:14:20|510.91|508.81|510.84|508.74|510.91|508.81|510.84|508.74|6
1732860870000|2024-11-29 06:14:30|510.74|508.64|510.67|508.57|510.74|508.64|510.66|508.56|8
1732860880000|2024-11-29 06:14:40|510.66|508.56|510.63|508.53|510.67|508.57|510.63|508.53|5
1732860890000|2024-11-29 06:14:50|510.59|508.49|510.01|507.91|510.59|508.49|510.01|507.91|24
1732860900000|2024-11-29 06:15:00|510|507.9|509.52|507.42|510|507.9|509.51|507.41|21
1732860910000|2024-11-29 06:15:10|509.53|507.43|509.52|507.42|509.53|507.43|509.52|507.42|2
1732860920000|2024-11-29 06:15:20|509.51|507.41|509.56|507.46|509.56|507.46|509.51|507.41|3
1732860930000|2024-11-29 06:15:30|509.55|507.45|509.61|507.51|509.61|507.51|509.51|507.41|10
1732860940000|2024-11-29 06:15:40|509.62|507.52|509.77|507.67|509.77|507.67|509.62|507.52|9
1732860950000|2024-11-29 06:15:50|509.78|507.68|509.97|507.87|509.99|507.89|509.78|507.68|7
1732860960000|2024-11-29 06:16:00|510.03|507.93|510.17|508.07|510.17|508.07|510.03|507.93|10
1732860970000|2024-11-29 06:16:10|510.18|508.08|510.14|508.04|510.18|508.08|510.13|508.03|4
1732860980000|2024-11-29 06:16:20|510.13|508.03|510.08|507.98|510.13|508.03|510.08|507.98|2
1732860990000|2024-11-29 06:16:30|510.15|508.05|510.22|508.12|510.23|508.13|510.15|508.05|6
1732861000000|2024-11-29 06:16:40|510.21|508.11|510.2|508.1|510.22|508.12|510.2|508.1|4
1732861010000|2024-11-29 06:16:50|510.21|508.11|510.34|508.24|510.34|508.24|510.21|508.11|4
1732861020000|2024-11-29 06:17:00|510.38|508.28|510.55|508.45|510.55|508.45|510.38|508.28|8
1732861030000|2024-11-29 06:17:10|510.56|508.46|510.56|508.46|510.57|508.47|510.55|508.45|5
1732861040000|2024-11-29 06:17:20|510.54|508.44|510.54|508.44|510.55|508.45|510.54|508.44|3
1732861050000|2024-11-29 06:17:30|510.55|508.45|510.36|508.26|510.55|508.45|510.32|508.22|6
1732861060000|2024-11-29 06:17:40|510.37|508.27|510.35|508.25|510.38|508.28|510.35|508.25|4
1732861070000|2024-11-29 06:17:50|510.34|508.24|510.38|508.28|510.38|508.28|510.32|508.22|5
1732861080000|2024-11-29 06:18:00|510.37|508.27|510.49|508.39|510.58|508.48|510.36|508.26|13
1732861090000|2024-11-29 06:18:10|510.48|508.38|510.23|508.13|510.48|508.38|510.23|508.13|12
1732861100000|2024-11-29 06:18:20|510.22|508.12|510.21|508.11|510.22|508.12|510.21|508.11|2
1732861110000|2024-11-29 06:18:30|510.2|508.1|510.24|508.14|510.24|508.14|510.2|508.1|5
1732861120000|2024-11-29 06:18:40|510.23|508.13|510.16|508.06|510.24|508.14|510.16|508.06|6
1732861130000|2024-11-29 06:18:50|510.15|508.05|510.22|508.12|510.22|508.12|510.13|508.03|7
1732861140000|2024-11-29 06:19:00|510.21|508.11|510.1|508|510.26|508.16|510.06|507.96|13
1732861150000|2024-11-29 06:19:10|510.09|507.99|510|507.9|510.09|507.99|509.99|507.89|9
1732861160000|2024-11-29 06:19:20|510.01|507.91|510.04|507.94|510.04|507.94|510.01|507.91|4
1732861170000|2024-11-29 06:19:30|510.03|507.93|510.04|507.94|510.04|507.94|510.03|507.93|2
1732861180000|2024-11-29 06:19:40|510.03|507.93|509.9|507.8|510.03|507.93|509.9|507.8|6
1732861190000|2024-11-29 06:19:50|509.68|507.58|509.75|507.65|509.78|507.68|509.68|507.58|8
1732861200000|2024-11-29 06:20:00|509.76|507.66|509.77|507.67|509.77|507.67|509.75|507.65|4
1732861210000|2024-11-29 06:20:10|509.76|507.66|509.74|507.64|509.76|507.66|509.74|507.64|3
1732861220000|2024-11-29 06:20:20|509.62|507.52|509.78|507.68|509.78|507.68|509.61|507.51|7
1732861230000|2024-11-29 06:20:30|509.77|507.67|509.79|507.69|509.79|507.69|509.77|507.67|3
1732861240000|2024-11-29 06:20:40|509.8|507.7|509.66|507.56|509.81|507.71|509.66|507.56|10
1732861250000|2024-11-29 06:20:50|509.7|507.6|509.85|507.75|509.85|507.75|509.7|507.6|12
1732861260000|2024-11-29 06:21:00|509.91|507.81|509.99|507.89|509.99|507.89|509.91|507.81|9
1732861270000|2024-11-29 06:21:10|510|507.9|509.92|507.82|510|507.9|509.92|507.82|5
1732861280000|2024-11-29 06:21:20|509.91|507.81|509.78|507.68|509.91|507.81|509.72|507.62|15
1732861290000|2024-11-29 06:21:30|509.79|507.69|509.69|507.59|509.79|507.69|509.69|507.59|8
1732861300000|2024-11-29 06:21:40|509.67|507.57|509.66|507.56|509.68|507.58|509.66|507.56|6
1732861310000|2024-11-29 06:21:50|509.65|507.55|509.59|507.49|509.65|507.55|509.51|507.41|9
1732861320000|2024-11-29 06:22:00|509.58|507.48|509.76|507.66|509.76|507.66|509.58|507.48|10
1732861330000|2024-11-29 06:22:10|509.77|507.67|509.81|507.71|509.81|507.71|509.77|507.67|5
1732861340000|2024-11-29 06:22:20|509.84|507.74|509.91|507.81|509.92|507.82|509.84|507.74|3
1732861350000|2024-11-29 06:22:30|509.92|507.82|509.91|507.81|509.92|507.82|509.91|507.81|4
1732861360000|2024-11-29 06:22:40|509.9|507.8|509.96|507.86|509.97|507.87|509.88|507.78|7
1732861370000|2024-11-29 06:22:50|509.97|507.87|509.8|507.7|509.97|507.87|509.8|507.7|8
1732861380000|2024-11-29 06:23:00|509.79|507.69|509.72|507.62|509.79|507.69|509.72|507.62|3
1732861390000|2024-11-29 06:23:10|509.71|507.61|509.68|507.58|509.71|507.61|509.68|507.58|4
1732861400000|2024-11-29 06:23:20|509.67|507.57|509.41|507.31|509.67|507.57|509.39|507.29|8
1732861410000|2024-11-29 06:23:30|509.42|507.32|509.55|507.45|509.55|507.45|509.42|507.32|7
1732861420000|2024-11-29 06:23:40|509.56|507.46|509.64|507.54|509.64|507.54|509.56|507.46|5
1732861430000|2024-11-29 06:23:50|509.65|507.55|509.67|507.57|509.67|507.57|509.64|507.54|5
1732861440000|2024-11-29 06:24:00|509.68|507.58|509.61|507.51|509.68|507.58|509.5|507.4|10
1732861450000|2024-11-29 06:24:10|509.62|507.52|509.72|507.62|509.73|507.63|509.61|507.51|8
1732861460000|2024-11-29 06:24:20|509.65|507.55|509.7|507.6|509.7|507.6|509.65|507.55|2
1732861470000|2024-11-29 06:24:30|509.76|507.66|510.11|508.01|510.11|508.01|509.76|507.66|15
1732861480000|2024-11-29 06:24:40|510.12|508.02|510.15|508.05|510.15|508.05|510.12|508.02|4
1732861490000|2024-11-29 06:24:50|510.14|508.04|509.78|507.68|510.14|508.04|509.78|507.68|19
1732861500000|2024-11-29 06:25:00|509.79|507.69|509.81|507.71|509.82|507.72|509.76|507.66|11
1732861510000|2024-11-29 06:25:10|509.8|507.7|509.77|507.67|509.8|507.7|509.77|507.67|4
1732861520000|2024-11-29 06:25:20|509.76|507.66|509.63|507.53|509.76|507.66|509.63|507.53|4
1732861530000|2024-11-29 06:25:30|509.64|507.54|509.67|507.57|509.69|507.59|509.64|507.54|8
1732861540000|2024-11-29 06:25:40|509.66|507.56|509.66|507.56|509.67|507.57|509.66|507.56|3
1732861550000|2024-11-29 06:25:50|509.6|507.5|509.44|507.34|509.61|507.51|509.42|507.32|5
1732861560000|2024-11-29 06:26:00|509.43|507.33|509.5|507.4|509.5|507.4|509.41|507.31|11
1732861570000|2024-11-29 06:26:10|509.51|507.41|509.64|507.54|509.64|507.54|509.51|507.41|6
1732861580000|2024-11-29 06:26:20|509.63|507.53|509.7|507.6|509.7|507.6|509.63|507.53|5
1732861590000|2024-11-29 06:26:30|509.69|507.59|509.74|507.64|509.74|507.64|509.69|507.59|6
1732861600000|2024-11-29 06:26:40|509.73|507.63|509.77|507.67|509.81|507.71|509.73|507.63|6
1732861610000|2024-11-29 06:26:50|509.76|507.66|509.59|507.49|509.76|507.66|509.59|507.49|4
1732861620000|2024-11-29 06:27:00|509.6|507.5|509.55|507.45|509.6|507.5|509.55|507.45|10
1732861630000|2024-11-29 06:27:10|509.54|507.44|509.66|507.56|509.66|507.56|509.54|507.44|6
1732861640000|2024-11-29 06:27:20|509.65|507.55|509.65|507.55|509.65|507.55|509.65|507.55|1
1732861650000|2024-11-29 06:27:30|509.66|507.56|509.63|507.53|509.66|507.56|509.63|507.53|4
1732861660000|2024-11-29 06:27:40|509.68|507.58|509.7|507.6|509.74|507.64|509.68|507.58|8
1732861670000|2024-11-29 06:27:50|509.66|507.56|509.65|507.55|509.69|507.59|509.65|507.55|6
1732861680000|2024-11-29 06:28:00|509.66|507.56|509.61|507.51|509.66|507.56|509.57|507.47|8
1732861690000|2024-11-29 06:28:10|509.49|507.39|509.45|507.35|509.49|507.39|509.45|507.35|5
1732861700000|2024-11-29 06:28:20|509.44|507.34|509.42|507.32|509.44|507.34|509.42|507.32|3
1732861710000|2024-11-29 06:28:30|509.41|507.31|509.29|507.19|509.41|507.31|509.29|507.19|6
1732861720000|2024-11-29 06:28:40|509.3|507.2|509.42|507.32|509.42|507.32|509.3|507.2|7
1732861730000|2024-11-29 06:28:50|509.41|507.31|509.57|507.47|509.61|507.51|509.41|507.31|9
1732861740000|2024-11-29 06:29:00|509.56|507.46|509.56|507.46|509.57|507.47|509.55|507.45|5
1732861750000|2024-11-29 06:29:10|509.55|507.45|509.59|507.49|509.59|507.49|509.49|507.39|9
1732861760000|2024-11-29 06:29:20|509.6|507.5|509.64|507.54|509.67|507.57|509.6|507.5|9
1732861770000|2024-11-29 06:29:30|509.63|507.53|509.6|507.5|509.64|507.54|509.6|507.5|6
1732861780000|2024-11-29 06:29:40|509.51|507.41|509.53|507.43|509.55|507.45|509.49|507.39|9
1732861790000|2024-11-29 06:29:50|509.52|507.42|509.61|507.51|509.61|507.51|509.52|507.42|10
1732861800000|2024-11-29 06:30:00|509.63|507.53|509.86|507.76|509.86|507.76|509.63|507.53|10
1732861810000|2024-11-29 06:30:10|509.85|507.75|509.6|507.5|509.87|507.77|509.6|507.5|18
1732861820000|2024-11-29 06:30:20|509.59|507.49|509.6|507.5|509.67|507.57|509.51|507.41|14
1732861830000|2024-11-29 06:30:30|509.61|507.51|509.77|507.67|509.77|507.67|509.6|507.5|11
1732861840000|2024-11-29 06:30:40|509.78|507.68|510.05|507.95|510.05|507.95|509.74|507.64|8
1732861850000|2024-11-29 06:30:50|510.06|507.96|510.57|508.47|510.57|508.47|510.06|507.96|21
1732861860000|2024-11-29 06:31:00|510.56|508.46|510.56|508.46|510.56|508.46|510.54|508.44|9
1732861870000|2024-11-29 06:31:10|510.57|508.47|510.69|508.59|510.7|508.6|510.57|508.47|11
1732861880000|2024-11-29 06:31:20|510.67|508.57|510.26|508.16|510.68|508.58|510.25|508.15|19
1732861890000|2024-11-29 06:31:30|510.08|507.98|509.75|507.65|510.08|507.98|509.75|507.65|17
1732861900000|2024-11-29 06:31:40|509.62|507.52|509.48|507.38|509.63|507.53|509.47|507.37|11
1732861910000|2024-11-29 06:31:50|509.49|507.39|509.49|507.39|509.5|507.4|509.49|507.39|9
1732861920000|2024-11-29 06:32:00|509.5|507.4|509.37|507.27|509.5|507.4|509.37|507.27|8
1732861930000|2024-11-29 06:32:10|509.34|507.24|509.54|507.44|509.58|507.48|509.33|507.23|11
1732861940000|2024-11-29 06:32:20|509.53|507.43|509.43|507.33|509.53|507.43|509.32|507.22|18
1732861950000|2024-11-29 06:32:30|509.42|507.32|509.33|507.23|509.42|507.32|509.33|507.23|10
1732861960000|2024-11-29 06:32:40|509.29|507.19|509.2|507.1|509.29|507.19|509.19|507.09|8
1732861970000|2024-11-29 06:32:50|509.21|507.11|509.3|507.2|509.31|507.21|509.2|507.1|12
1732861980000|2024-11-29 06:33:00|509.29|507.19|509.41|507.31|509.42|507.32|509.29|507.19|9
1732861990000|2024-11-29 06:33:10|509.4|507.3|509.3|507.2|509.4|507.3|509.22|507.12|9
1732862000000|2024-11-29 06:33:20|509.26|507.16|509.14|507.04|509.26|507.16|509.13|507.03|4
1732862010000|2024-11-29 06:33:30|509.25|507.15|509.28|507.18|509.28|507.18|509.25|507.15|4
1732862020000|2024-11-29 06:33:40|509.29|507.19|509.3|507.2|509.31|507.21|509.27|507.17|8
1732862030000|2024-11-29 06:33:50|509.31|507.21|509.44|507.34|509.46|507.36|509.3|507.2|10
1732862040000|2024-11-29 06:34:00|509.43|507.33|509.33|507.23|509.44|507.34|509.33|507.23|8
1732862050000|2024-11-29 06:34:10|509.32|507.22|509.16|507.06|509.32|507.22|509.14|507.04|12
1732862060000|2024-11-29 06:34:20|509.17|507.07|509.31|507.21|509.41|507.31|509.16|507.06|15
1732862070000|2024-11-29 06:34:30|509.3|507.2|509.21|507.11|509.31|507.21|509.21|507.11|11
1732862080000|2024-11-29 06:34:40|509.2|507.1|509.12|507.02|509.2|507.1|509.11|507.01|6
1732862090000|2024-11-29 06:34:50|509.13|507.03|509.28|507.18|509.28|507.18|509.13|507.03|6
1732862100000|2024-11-29 06:35:00|509.27|507.17|509.1|507|509.27|507.17|509.09|506.99|15
1732862110000|2024-11-29 06:35:10|509.18|507.08|509.2|507.1|509.2|507.1|509.18|507.08|3
1732862120000|2024-11-29 06:35:20|509.21|507.11|509.37|507.27|509.38|507.28|509.21|507.11|10
1732862130000|2024-11-29 06:35:30|509.38|507.28|509.36|507.26|509.39|507.29|509.36|507.26|9
1732862140000|2024-11-29 06:35:40|509.42|507.32|509.37|507.27|509.43|507.33|509.37|507.27|6
1732862150000|2024-11-29 06:35:50|509.36|507.26|509.14|507.04|509.36|507.26|509.14|507.04|11
1732862160000|2024-11-29 06:36:00|509.15|507.05|509.09|506.99|509.15|507.05|509.09|506.99|7
1732862170000|2024-11-29 06:36:10|509.16|507.06|509.23|507.13|509.26|507.16|509.16|507.06|6
1732862180000|2024-11-29 06:36:20|509.22|507.12|508.94|506.84|509.22|507.12|508.94|506.84|16
1732862190000|2024-11-29 06:36:30|508.93|506.83|508.77|506.67|508.93|506.83|508.74|506.64|14
1732862200000|2024-11-29 06:36:40|508.78|506.68|508.9|506.8|508.93|506.83|508.78|506.68|11
1732862210000|2024-11-29 06:36:50|508.91|506.81|509.05|506.95|509.07|506.97|508.84|506.74|10
1732862220000|2024-11-29 06:37:00|509.04|506.94|509.04|506.94|509.04|506.94|509.03|506.93|5
1732862230000|2024-11-29 06:37:10|509.03|506.93|508.85|506.75|509.03|506.93|508.85|506.75|11
1732862240000|2024-11-29 06:37:20|508.84|506.74|508.67|506.57|508.85|506.75|508.62|506.52|7
1732862250000|2024-11-29 06:37:30|508.68|506.58|508.74|506.64|508.74|506.64|508.68|506.58|7
1732862260000|2024-11-29 06:37:40|508.73|506.63|508.86|506.76|508.86|506.76|508.72|506.62|10
1732862270000|2024-11-29 06:37:50|508.87|506.77|508.9|506.8|508.94|506.84|508.87|506.77|7
1732862280000|2024-11-29 06:38:00|508.85|506.75|508.87|506.77|508.87|506.77|508.85|506.75|7
1732862290000|2024-11-29 06:38:10|508.92|506.82|508.95|506.85|508.98|506.88|508.92|506.82|9
1732862300000|2024-11-29 06:38:20|508.94|506.84|508.73|506.63|508.94|506.84|508.72|506.62|7
1732862310000|2024-11-29 06:38:30|508.74|506.64|508.7|506.6|508.75|506.65|508.69|506.59|5
1732862320000|2024-11-29 06:38:40|508.69|506.59|508.66|506.56|508.7|506.6|508.65|506.55|8
1732862330000|2024-11-29 06:38:50|508.59|506.49|508.43|506.33|508.59|506.49|508.43|506.33|10
1732862340000|2024-11-29 06:39:00|508.42|506.32|508.41|506.31|508.42|506.32|508.41|506.31|2
1732862350000|2024-11-29 06:39:10|508.4|506.3|508.41|506.31|508.41|506.31|508.39|506.29|4
1732862360000|2024-11-29 06:39:20|508.42|506.32|508.44|506.34|508.45|506.35|508.4|506.3|6
1732862370000|2024-11-29 06:39:30|508.39|506.29|508.48|506.38|508.48|506.38|508.39|506.29|7
1732862380000|2024-11-29 06:39:40|508.49|506.39|508.67|506.57|508.67|506.57|508.48|506.38|10
1732862390000|2024-11-29 06:39:50|508.66|506.56|508.43|506.33|508.66|506.56|508.43|506.33|3
1732862400000|2024-11-29 06:40:00|508.44|506.34|508.46|506.36|508.46|506.36|508.43|506.33|5
1732862410000|2024-11-29 06:40:10|508.45|506.35|508.44|506.34|508.45|506.35|508.43|506.33|4
1732862420000|2024-11-29 06:40:20|508.43|506.33|508.34|506.24|508.43|506.33|508.33|506.23|6
1732862430000|2024-11-29 06:40:30|508.33|506.23|508.43|506.33|508.44|506.34|508.33|506.23|5
1732862440000|2024-11-29 06:40:40|508.42|506.32|508.5|506.4|508.53|506.43|508.42|506.32|7
1732862450000|2024-11-29 06:40:50|508.51|506.41|508.44|506.34|508.51|506.41|508.43|506.33|4
1732862460000|2024-11-29 06:41:00|508.55|506.45|508.65|506.55|508.74|506.64|508.55|506.45|7
1732862470000|2024-11-29 06:41:10|508.66|506.56|508.76|506.66|508.76|506.66|508.66|506.56|3
1732862480000|2024-11-29 06:41:20|508.78|506.68|508.71|506.61|508.78|506.68|508.71|506.61|5
1732862490000|2024-11-29 06:41:30|508.66|506.56|508.47|506.37|508.67|506.57|508.47|506.37|16
1732862500000|2024-11-29 06:41:40|508.46|506.36|508.39|506.29|508.47|506.37|508.39|506.29|11
1732862510000|2024-11-29 06:41:50|508.37|506.27|508.33|506.23|508.4|506.3|508.31|506.21|9
1732862520000|2024-11-29 06:42:00|507.96|505.86|507.87|505.77|507.97|505.87|507.87|505.77|12
1732862530000|2024-11-29 06:42:10|507.86|505.76|507.86|505.76|507.86|505.76|507.85|505.75|3
1732862540000|2024-11-29 06:42:20|507.87|505.77|507.95|505.85|507.95|505.85|507.86|505.76|8
1732862550000|2024-11-29 06:42:30|507.94|505.84|507.93|505.83|507.95|505.85|507.93|505.83|6
1732862560000|2024-11-29 06:42:40|507.94|505.84|508.01|505.91|508.02|505.92|507.94|505.84|7
1732862570000|2024-11-29 06:42:50|508|505.9|508.17|506.07|508.18|506.08|508|505.9|6
1732862580000|2024-11-29 06:43:00|508.12|506.02|508.09|505.99|508.13|506.03|508.09|505.99|5
1732862590000|2024-11-29 06:43:10|508.07|505.97|507.64|505.54|508.09|505.99|507.64|505.54|17
1732862600000|2024-11-29 06:43:20|507.63|505.53|507.68|505.58|507.69|505.59|507.63|505.53|10
1732862610000|2024-11-29 06:43:30|507.67|505.57|507.68|505.58|507.68|505.58|507.67|505.57|2
1732862620000|2024-11-29 06:43:40|507.69|505.59|507.69|505.59|507.69|505.59|507.69|505.59|1
1732862630000|2024-11-29 06:43:50|507.68|505.58|507.67|505.57|507.8|505.7|507.67|505.57|12
1732862640000|2024-11-29 06:44:00|507.68|505.58|507.57|505.47|507.68|505.58|507.56|505.46|4
1732862650000|2024-11-29 06:44:10|507.56|505.46|507.62|505.52|507.63|505.53|507.55|505.45|6
1732862660000|2024-11-29 06:44:20|507.61|505.51|507.74|505.64|507.74|505.64|507.61|505.51|6
1732862670000|2024-11-29 06:44:30|507.75|505.65|507.75|505.65|507.76|505.66|507.75|505.65|5
1732862680000|2024-11-29 06:44:40|507.71|505.61|507.67|505.57|507.71|505.61|507.67|505.57|7
1732862690000|2024-11-29 06:44:50|507.66|505.56|507.64|505.54|507.66|505.56|507.42|505.32|13
1732862700000|2024-11-29 06:45:00|507.65|505.55|507.71|505.61|507.71|505.61|507.65|505.55|9
1732862710000|2024-11-29 06:45:10|507.73|505.63|508.03|505.93|508.04|505.94|507.73|505.63|15
1732862720000|2024-11-29 06:45:20|508.04|505.94|508.01|505.91|508.06|505.96|507.97|505.87|12
1732862730000|2024-11-29 06:45:30|507.99|505.89|508.03|505.93|508.03|505.93|507.99|505.89|7
1732862740000|2024-11-29 06:45:40|508.04|505.94|508.05|505.95|508.05|505.95|508.04|505.94|2
1732862750000|2024-11-29 06:45:50|507.85|505.75|507.87|505.77|507.87|505.77|507.85|505.75|3
1732862760000|2024-11-29 06:46:00|507.88|505.78|507.98|505.88|507.98|505.88|507.88|505.78|11
1732862770000|2024-11-29 06:46:10|507.99|505.89|508.02|505.92|508.02|505.92|507.99|505.89|6
1732862780000|2024-11-29 06:46:20|508.01|505.91|507.99|505.89|508.02|505.92|507.97|505.87|7
1732862790000|2024-11-29 06:46:30|508|505.9|508.03|505.93|508.03|505.93|507.99|505.89|6
1732862800000|2024-11-29 06:46:40|508|505.9|508.02|505.92|508.02|505.92|508|505.9|3
1732862810000|2024-11-29 06:46:50|508|505.9|507.87|505.77|508|505.9|507.85|505.75|7
1732862820000|2024-11-29 06:47:00|507.88|505.78|507.94|505.84|507.95|505.85|507.88|505.78|9
1732862830000|2024-11-29 06:47:10|507.93|505.83|507.87|505.77|507.93|505.83|507.87|505.77|4
1732862840000|2024-11-29 06:47:20|507.86|505.76|507.6|505.5|507.86|505.76|507.59|505.49|5
1732862850000|2024-11-29 06:47:30|507.61|505.51|507.62|505.52|507.62|505.52|507.6|505.5|4
1732862860000|2024-11-29 06:47:40|507.63|505.53|507.69|505.59|507.69|505.59|507.62|505.52|6
1732862870000|2024-11-29 06:47:50|507.57|505.47|507.71|505.61|507.71|505.61|507.57|505.47|7
1732862880000|2024-11-29 06:48:00|507.72|505.62|507.88|505.78|507.93|505.83|507.72|505.62|9
1732862890000|2024-11-29 06:48:10|507.89|505.79|508.11|506.01|508.13|506.03|507.89|505.79|11
1732862900000|2024-11-29 06:48:20|508.1|506|508.05|505.95|508.1|506|508.02|505.92|7
1732862910000|2024-11-29 06:48:30|508.04|505.94|508.05|505.95|508.06|505.96|508.04|505.94|5
1732862920000|2024-11-29 06:48:40|508.03|505.93|508.03|505.93|508.06|505.96|508|505.9|8
1732862930000|2024-11-29 06:48:50|507.96|505.86|507.78|505.68|507.96|505.86|507.78|505.68|7
1732862940000|2024-11-29 06:49:00|507.77|505.67|507.88|505.78|507.88|505.78|507.77|505.67|14
1732862950000|2024-11-29 06:49:10|507.87|505.77|508.13|506.03|508.13|506.03|507.87|505.77|18
1732862960000|2024-11-29 06:49:20|508.14|506.04|508.32|506.22|508.38|506.28|508.14|506.04|9
1732862970000|2024-11-29 06:49:30|508.31|506.21|508.28|506.18|508.31|506.21|508.28|506.18|6
1732862980000|2024-11-29 06:49:40|508.27|506.17|508.19|506.09|508.27|506.17|508.14|506.04|14
1732862990000|2024-11-29 06:49:50|508.18|506.08|508.07|505.97|508.18|506.08|508.02|505.92|9
1732863000000|2024-11-29 06:50:00|508.06|505.96|507.81|505.71|508.06|505.96|507.81|505.71|22
1732863010000|2024-11-29 06:50:10|507.8|505.7|507.74|505.64|507.8|505.7|507.74|505.64|10
1732863020000|2024-11-29 06:50:20|507.67|505.57|507.5|505.4|507.67|505.57|507.49|505.39|8
1732863030000|2024-11-29 06:50:30|507.51|505.41|507.26|505.16|507.51|505.41|507.26|505.16|10
1732863040000|2024-11-29 06:50:40|507.25|505.15|507.22|505.12|507.25|505.15|507.2|505.1|7
1732863050000|2024-11-29 06:50:50|507.21|505.11|507.25|505.15|507.27|505.17|507.17|505.07|11
1732863060000|2024-11-29 06:51:00|507.32|505.22|507.52|505.42|507.52|505.42|507.32|505.22|11
1732863070000|2024-11-29 06:51:10|507.53|505.43|507.7|505.6|507.8|505.7|507.53|505.43|15
1732863080000|2024-11-29 06:51:20|507.69|505.59|507.41|505.31|507.69|505.59|507.41|505.31|11
1732863090000|2024-11-29 06:51:30|507.42|505.32|507.4|505.3|507.42|505.32|507.4|505.3|3
1732863100000|2024-11-29 06:51:40|507.39|505.29|507.38|505.28|507.4|505.3|507.34|505.24|5
1732863110000|2024-11-29 06:51:50|507.37|505.27|507.39|505.29|507.43|505.33|507.28|505.18|14
1732863120000|2024-11-29 06:52:00|507.41|505.31|507.51|505.41|507.52|505.42|507.41|505.31|8
1732863130000|2024-11-29 06:52:10|507.5|505.4|507.32|505.22|507.5|505.4|507.32|505.22|12
1732863140000|2024-11-29 06:52:20|507.31|505.21|507.38|505.28|507.41|505.31|507.15|505.05|10
1732863150000|2024-11-29 06:52:30|507.39|505.29|507.41|505.31|507.41|505.31|507.38|505.28|5
1732863160000|2024-11-29 06:52:40|507.31|505.21|507.28|505.18|507.31|505.21|507.28|505.18|4
1732863170000|2024-11-29 06:52:50|507.27|505.17|507.27|505.17|507.28|505.18|507.27|505.17|3
1732863180000|2024-11-29 06:53:00|507.37|505.27|507.36|505.26|507.52|505.42|507.36|505.26|21
1732863190000|2024-11-29 06:53:10|507.35|505.25|507.24|505.14|507.38|505.28|507.24|505.14|13
1732863200000|2024-11-29 06:53:20|507.27|505.17|506.87|504.77|507.27|505.17|506.83|504.73|20
1732863210000|2024-11-29 06:53:30|506.88|504.78|506.9|504.8|506.91|504.81|506.88|504.78|8
1732863220000|2024-11-29 06:53:40|506.89|504.79|506.85|504.75|506.89|504.79|506.85|504.75|4
1732863230000|2024-11-29 06:53:50|506.84|504.74|506.83|504.73|506.88|504.78|506.77|504.67|12
1732863240000|2024-11-29 06:54:00|506.89|504.79|506.86|504.76|506.89|504.79|506.86|504.76|6
1732863250000|2024-11-29 06:54:10|506.87|504.77|506.93|504.83|506.94|504.84|506.85|504.75|8
1732863260000|2024-11-29 06:54:20|506.84|504.74|506.84|504.74|506.85|504.75|506.84|504.74|5
1732863270000|2024-11-29 06:54:30|506.83|504.73|506.78|504.68|506.83|504.73|506.78|504.68|6
1732863280000|2024-11-29 06:54:40|506.77|504.67|506.82|504.72|506.86|504.76|506.7|504.6|10
1732863290000|2024-11-29 06:54:50|506.81|504.71|506.75|504.65|506.81|504.71|506.75|504.65|2
1732863300000|2024-11-29 06:55:00|506.74|504.64|506.83|504.73|506.83|504.73|506.74|504.64|3
1732863320000|2024-11-29 06:55:20|506.84|504.74|506.93|504.83|506.93|504.83|506.84|504.74|3
1732863330000|2024-11-29 06:55:30|506.94|504.84|506.96|504.86|507|504.9|506.94|504.84|10
1732863340000|2024-11-29 06:55:40|506.95|504.85|506.92|504.82|506.95|504.85|506.92|504.82|8
1732863350000|2024-11-29 06:55:50|506.86|504.76|506.88|504.78|506.89|504.79|506.86|504.76|5
1732863360000|2024-11-29 06:56:00|506.93|504.83|506.72|504.62|506.94|504.84|506.72|504.62|6
1732863370000|2024-11-29 06:56:10|506.71|504.61|506.7|504.6|506.71|504.61|506.69|504.59|6
1732863380000|2024-11-29 06:56:20|506.64|504.54|506.44|504.34|506.64|504.54|506.42|504.32|10
1732863390000|2024-11-29 06:56:30|506.43|504.33|506.47|504.37|506.47|504.37|506.43|504.33|5
1732863400000|2024-11-29 06:56:40|506.46|504.36|506.43|504.33|506.46|504.36|506.42|504.32|4
1732863410000|2024-11-29 06:56:50|506.45|504.35|506.58|504.48|506.79|504.69|506.45|504.35|10
1732863420000|2024-11-29 06:57:00|506.59|504.49|506.76|504.66|506.81|504.71|506.59|504.49|15
1732863430000|2024-11-29 06:57:10|506.75|504.65|506.7|504.6|506.75|504.65|506.7|504.6|6
1732863440000|2024-11-29 06:57:20|506.65|504.55|506.76|504.66|506.76|504.66|506.65|504.55|4
1732863450000|2024-11-29 06:57:30|506.75|504.65|506.75|504.65|506.75|504.65|506.75|504.65|1
1732863460000|2024-11-29 06:57:40|506.74|504.64|506.73|504.63|506.74|504.64|506.73|504.63|2
1732863470000|2024-11-29 06:57:50|506.66|504.56|506.65|504.55|506.66|504.56|506.6|504.5|5
1732863480000|2024-11-29 06:58:00|506.64|504.54|506.59|504.49|506.64|504.54|506.56|504.46|5
1732863490000|2024-11-29 06:58:10|506.6|504.5|506.71|504.61|506.73|504.63|506.59|504.49|7
1732863500000|2024-11-29 06:58:20|506.77|504.67|507.03|504.93|507.03|504.93|506.77|504.67|9
1732863520000|2024-11-29 06:58:40|507.04|504.94|507.02|504.92|507.04|504.94|507.02|504.92|5
1732863530000|2024-11-29 06:58:50|506.96|504.86|506.83|504.73|506.96|504.86|506.81|504.71|7
1732863540000|2024-11-29 06:59:00|506.84|504.74|507.04|504.94|507.05|504.95|506.84|504.74|10
1732863550000|2024-11-29 06:59:10|507.03|504.93|507.03|504.93|507.03|504.93|507.01|504.91|5
1732863560000|2024-11-29 06:59:20|506.99|504.89|507.01|504.91|507.02|504.92|506.99|504.89|5
1732863570000|2024-11-29 06:59:30|507.02|504.92|507.15|505.05|507.15|505.05|507.02|504.92|7
1732863580000|2024-11-29 06:59:40|507.16|505.06|507.18|505.08|507.18|505.08|507.15|505.05|8
1732863590000|2024-11-29 06:59:50|507.17|505.07|507.18|505.08|507.18|505.08|507.14|505.04|3
1732863600000|2024-11-29 07:00:00|507.19|505.09|507.21|505.11|507.21|505.11|507.18|505.08|9
1732863610000|2024-11-29 07:00:10|507.22|505.12|507.19|505.09|507.22|505.12|507.17|505.07|11
1732863620000|2024-11-29 07:00:20|507.18|505.08|506.94|504.84|507.18|505.08|506.94|504.84|8
1732863630000|2024-11-29 07:00:30|506.95|504.85|506.98|504.88|507|504.9|506.95|504.85|9
1732863640000|2024-11-29 07:00:40|506.97|504.87|507.04|504.94|507.04|504.94|506.94|504.84|6
1732863650000|2024-11-29 07:00:50|507.03|504.93|506.96|504.86|507.05|504.95|506.96|504.86|4
1732863660000|2024-11-29 07:01:00|506.95|504.85|507.11|505.01|507.21|505.11|506.94|504.84|10
1732863670000|2024-11-29 07:01:10|507.05|504.95|507.03|504.93|507.05|504.95|507.03|504.93|5
1732863680000|2024-11-29 07:01:20|507.02|504.92|506.96|504.86|507.02|504.92|506.96|504.86|6
1732863690000|2024-11-29 07:01:30|506.97|504.87|507.05|504.95|507.06|504.96|506.97|504.87|7
1732863700000|2024-11-29 07:01:40|507.04|504.94|507.02|504.92|507.04|504.94|507.02|504.92|5
1732863710000|2024-11-29 07:01:50|506.97|504.87|506.89|504.79|506.97|504.87|506.89|504.79|4
1732863720000|2024-11-29 07:02:00|506.9|504.8|506.89|504.79|506.91|504.81|506.89|504.79|6
1732863730000|2024-11-29 07:02:10|506.96|504.86|506.48|504.38|506.96|504.86|506.48|504.38|17
1732863740000|2024-11-29 07:02:20|506.47|504.37|506.22|504.12|506.47|504.37|506.22|504.12|15
1732863750000|2024-11-29 07:02:30|506.21|504.11|506.37|504.27|506.47|504.37|506.21|504.11|17
1732863760000|2024-11-29 07:02:40|506.35|504.25|506.2|504.1|506.35|504.25|506.2|504.1|10
1732863770000|2024-11-29 07:02:50|506.19|504.09|506.14|504.04|506.19|504.09|506.14|504.04|6
1732863780000|2024-11-29 07:03:00|506.13|504.03|505.97|503.87|506.13|504.03|505.97|503.87|5
1732863790000|2024-11-29 07:03:10|505.96|503.86|505.83|503.73|505.96|503.86|505.83|503.73|11
1732863800000|2024-11-29 07:03:20|505.82|503.72|505.5|503.4|505.82|503.72|505.5|503.4|12
1732863810000|2024-11-29 07:03:30|505.49|503.39|505.47|503.37|505.49|503.39|505.44|503.34|5
1732863820000|2024-11-29 07:03:40|505.48|503.38|505.6|503.5|505.6|503.5|505.48|503.38|2
1732863830000|2024-11-29 07:03:50|505.61|503.51|505.66|503.56|505.67|503.57|505.61|503.51|6
1732863840000|2024-11-29 07:04:00|505.72|503.62|506.04|503.94|506.04|503.94|505.71|503.61|13
1732863850000|2024-11-29 07:04:10|506.05|503.95|506.28|504.18|506.28|504.18|506.05|503.95|10
1732863860000|2024-11-29 07:04:20|506.29|504.19|506.69|504.59|506.69|504.59|506.29|504.19|19
1732863870000|2024-11-29 07:04:30|506.7|504.6|506.79|504.69|506.79|504.69|506.7|504.6|10
1732863880000|2024-11-29 07:04:40|506.78|504.68|506.72|504.62|506.79|504.69|506.72|504.62|7
1732863890000|2024-11-29 07:04:50|506.73|504.63|506.82|504.72|506.86|504.76|506.73|504.63|6
1732863900000|2024-11-29 07:05:00|506.81|504.71|506.75|504.65|506.83|504.73|506.75|504.65|12
1732863910000|2024-11-29 07:05:10|506.76|504.66|506.75|504.65|506.77|504.67|506.75|504.65|4
1732863920000|2024-11-29 07:05:20|506.76|504.66|506.71|504.61|506.76|504.66|506.63|504.53|5
1732863930000|2024-11-29 07:05:30|506.72|504.62|507.01|504.91|507.01|504.91|506.72|504.62|16
1732863940000|2024-11-29 07:05:40|507.02|504.92|507.24|505.14|507.26|505.16|507.02|504.92|14
1732863950000|2024-11-29 07:05:50|507.25|505.15|507.49|505.39|507.49|505.39|507.25|505.15|9
1732863960000|2024-11-29 07:06:00|507.5|505.4|507.52|505.42|507.52|505.42|507.49|505.39|5
1732863970000|2024-11-29 07:06:10|507.51|505.41|507.58|505.48|507.61|505.51|507.51|505.41|4
1732863980000|2024-11-29 07:06:20|507.53|505.43|507.57|505.47|507.59|505.49|507.53|505.43|6
1732863990000|2024-11-29 07:06:30|507.61|505.51|507.6|505.5|507.62|505.52|507.6|505.5|8
1732864000000|2024-11-29 07:06:40|507.59|505.49|507.56|505.46|507.59|505.49|507.56|505.46|6
1732864010000|2024-11-29 07:06:50|507.55|505.45|507.46|505.36|507.55|505.45|507.37|505.27|9
1732864020000|2024-11-29 07:07:00|507.47|505.37|507.54|505.44|507.54|505.44|507.47|505.37|6
1732864030000|2024-11-29 07:07:10|507.55|505.45|507.58|505.48|507.58|505.48|507.54|505.44|7
1732864040000|2024-11-29 07:07:20|507.49|505.39|507.51|505.41|507.51|505.41|507.49|505.39|3
1732864050000|2024-11-29 07:07:30|507.52|505.42|507.56|505.46|507.56|505.46|507.52|505.42|5
1732864060000|2024-11-29 07:07:40|507.57|505.47|507.59|505.49|507.59|505.49|507.57|505.47|3
1732864070000|2024-11-29 07:07:50|507.6|505.5|507.7|505.6|507.7|505.6|507.6|505.5|4
1732864080000|2024-11-29 07:08:00|507.69|505.59|507.76|505.66|507.77|505.67|507.69|505.59|5
1732864090000|2024-11-29 07:08:10|507.75|505.65|507.65|505.55|507.75|505.65|507.65|505.55|10
1732864100000|2024-11-29 07:08:20|507.7|505.6|507.64|505.54|507.7|505.6|507.63|505.53|7
1732864110000|2024-11-29 07:08:30|507.65|505.55|507.66|505.56|507.66|505.56|507.64|505.54|6
1732864120000|2024-11-29 07:08:40|507.65|505.55|507.62|505.52|507.65|505.55|507.62|505.52|4
1732864130000|2024-11-29 07:08:50|507.61|505.51|507.53|505.43|507.64|505.54|507.5|505.4|9
1732864140000|2024-11-29 07:09:00|507.52|505.42|507.53|505.43|507.54|505.44|507.52|505.42|6
1732864150000|2024-11-29 07:09:10|507.54|505.44|507.5|505.4|507.55|505.45|507.5|505.4|6
1732864160000|2024-11-29 07:09:20|507.49|505.39|507.6|505.5|507.6|505.5|507.41|505.31|7
1732864170000|2024-11-29 07:09:30|507.59|505.49|507.61|505.51|507.61|505.51|507.59|505.49|3
1732864180000|2024-11-29 07:09:40|507.62|505.52|507.67|505.57|507.67|505.57|507.62|505.52|2
1732864190000|2024-11-29 07:09:50|507.68|505.58|507.66|505.56|507.68|505.58|507.66|505.56|3
1732864200000|2024-11-29 07:10:00|507.52|505.42|507.52|505.42|507.53|505.43|507.52|505.42|3
1732864210000|2024-11-29 07:10:10|507.51|505.41|507.52|505.42|507.52|505.42|507.5|505.4|9
1732864220000|2024-11-29 07:10:20|507.51|505.41|507.43|505.33|507.51|505.41|507.43|505.33|2
1732864230000|2024-11-29 07:10:30|507.34|505.24|507.32|505.22|507.34|505.24|507.32|505.22|3
1732864240000|2024-11-29 07:10:40|507.31|505.21|507.44|505.34|507.45|505.35|507.31|505.21|7
1732864250000|2024-11-29 07:10:50|507.43|505.33|507.32|505.22|507.43|505.33|507.32|505.22|2
1732864260000|2024-11-29 07:11:00|507.33|505.23|507.44|505.34|507.44|505.34|507.33|505.23|2
1732864280000|2024-11-29 07:11:20|507.43|505.33|507.37|505.27|507.43|505.33|507.37|505.27|2
1732864290000|2024-11-29 07:11:30|507.38|505.28|507.51|505.41|507.51|505.41|507.38|505.28|4
1732864300000|2024-11-29 07:11:40|507.52|505.42|507.67|505.57|507.67|505.57|507.52|505.42|6
1732864310000|2024-11-29 07:11:50|507.68|505.58|507.82|505.72|507.94|505.84|507.68|505.58|9
1732864320000|2024-11-29 07:12:00|507.83|505.73|507.82|505.72|507.83|505.73|507.82|505.72|2
1732864330000|2024-11-29 07:12:10|507.81|505.71|507.55|505.45|507.81|505.71|507.55|505.45|6
1732864340000|2024-11-29 07:12:20|507.54|505.44|507.47|505.37|507.55|505.45|507.47|505.37|11
1732864350000|2024-11-29 07:12:30|507.48|505.38|507.47|505.37|507.48|505.38|507.47|505.37|2
1732864360000|2024-11-29 07:12:40|507.48|505.38|507.4|505.3|507.48|505.38|507.39|505.29|8
1732864370000|2024-11-29 07:12:50|507.41|505.31|507.36|505.26|507.41|505.31|507.3|505.2|9
1732864380000|2024-11-29 07:13:00|507.37|505.27|507.39|505.29|507.39|505.29|507.37|505.27|3
1732864390000|2024-11-29 07:13:10|507.4|505.3|507.39|505.29|507.4|505.3|507.39|505.29|4
1732864400000|2024-11-29 07:13:20|507.38|505.28|507.49|505.39|507.52|505.42|507.38|505.28|10
1732864410000|2024-11-29 07:13:30|507.48|505.38|507.32|505.22|507.48|505.38|507.32|505.22|16
1732864420000|2024-11-29 07:13:40|507.33|505.23|507.39|505.29|507.4|505.3|507.32|505.22|7
1732864430000|2024-11-29 07:13:50|507.49|505.39|507.73|505.63|507.73|505.63|507.49|505.39|12
1732864440000|2024-11-29 07:14:00|507.72|505.62|507.73|505.63|507.73|505.63|507.71|505.61|4
1732864450000|2024-11-29 07:14:10|507.72|505.62|507.69|505.59|507.8|505.7|507.69|505.59|11
1732864460000|2024-11-29 07:14:20|507.58|505.48|507.73|505.63|507.74|505.64|507.58|505.48|10
1732864470000|2024-11-29 07:14:30|507.74|505.64|507.99|505.89|507.99|505.89|507.74|505.64|12
1732864480000|2024-11-29 07:14:40|508|505.9|508.02|505.92|508.02|505.92|507.99|505.89|5
1732864490000|2024-11-29 07:14:50|508|505.9|507.84|505.74|508|505.9|507.83|505.73|13
1732864500000|2024-11-29 07:15:00|507.83|505.73|507.89|505.79|507.9|505.8|507.83|505.73|10
1732864510000|2024-11-29 07:15:10|507.94|505.84|507.89|505.79|507.94|505.84|507.89|505.79|6
1732864520000|2024-11-29 07:15:20|507.98|505.88|507.72|505.62|507.98|505.88|507.68|505.58|14
1732864530000|2024-11-29 07:15:30|507.71|505.61|507.69|505.59|507.72|505.62|507.69|505.59|10
1732864540000|2024-11-29 07:15:40|507.57|505.47|507.56|505.46|507.57|505.47|507.56|505.46|2
1732864550000|2024-11-29 07:15:50|507.55|505.45|507.51|505.41|507.55|505.45|507.44|505.34|13
1732864560000|2024-11-29 07:16:00|507.5|505.4|507.41|505.31|507.53|505.43|507.41|505.31|11
1732864570000|2024-11-29 07:16:10|507.42|505.32|507.32|505.22|507.42|505.32|507.32|505.22|8
1732864580000|2024-11-29 07:16:20|507.31|505.21|507.13|505.03|507.31|505.21|507.13|505.03|8
1732864590000|2024-11-29 07:16:30|507.12|505.02|506.79|504.69|507.12|505.02|506.79|504.69|20
1732864600000|2024-11-29 07:16:40|506.8|504.7|506.75|504.65|506.8|504.7|506.75|504.65|6
1732864610000|2024-11-29 07:16:50|506.64|504.54|506.7|504.6|506.7|504.6|506.64|504.54|7
1732864620000|2024-11-29 07:17:00|506.65|504.55|506.67|504.57|506.67|504.57|506.54|504.44|14
1732864630000|2024-11-29 07:17:10|506.66|504.56|506.6|504.5|506.66|504.56|506.6|504.5|6
1732864640000|2024-11-29 07:17:20|506.52|504.42|506.35|504.25|506.52|504.42|506.35|504.25|4
1732864650000|2024-11-29 07:17:30|506.29|504.19|506.31|504.21|506.31|504.21|506.28|504.18|5
1732864660000|2024-11-29 07:17:40|506.3|504.2|506.4|504.3|506.4|504.3|506.28|504.18|10
1732864670000|2024-11-29 07:17:50|506.41|504.31|506.43|504.33|506.43|504.33|506.41|504.31|3
1732864680000|2024-11-29 07:18:00|506.44|504.34|506.5|504.4|506.51|504.41|506.44|504.34|5
1732864690000|2024-11-29 07:18:10|506.45|504.35|506.43|504.33|506.46|504.36|506.43|504.33|7
1732864700000|2024-11-29 07:18:20|506.42|504.32|506.3|504.2|506.42|504.32|506.3|504.2|4
1732864710000|2024-11-29 07:18:30|506.29|504.19|506.29|504.19|506.3|504.2|506.28|504.18|7
1732864720000|2024-11-29 07:18:40|506.28|504.18|506.2|504.1|506.28|504.18|506.15|504.05|7
1732864730000|2024-11-29 07:18:50|506.19|504.09|506.14|504.04|506.19|504.09|505.99|503.89|8
1732864740000|2024-11-29 07:19:00|506.13|504.03|506.2|504.1|506.21|504.11|506.12|504.02|9
1732864750000|2024-11-29 07:19:10|506.19|504.09|506.15|504.05|506.19|504.09|506.15|504.05|6
1732864760000|2024-11-29 07:19:20|506.05|503.95|505.78|503.68|506.06|503.96|505.77|503.67|9
1732864770000|2024-11-29 07:19:30|505.79|503.69|505.72|503.62|505.79|503.69|505.72|503.62|8
1732864780000|2024-11-29 07:19:40|505.73|503.63|505.75|503.65|505.75|503.65|505.73|503.63|3
1732864790000|2024-11-29 07:19:50|505.74|503.64|505.66|503.56|505.74|503.64|505.66|503.56|2
1732864800000|2024-11-29 07:20:00|505.5|503.4|505.25|503.15|505.5|503.4|505.22|503.12|12
1732864810000|2024-11-29 07:20:10|505.26|503.16|505.27|503.17|505.28|503.18|505.26|503.16|6
1732864820000|2024-11-29 07:20:20|505.26|503.16|505.26|503.16|505.26|503.16|505.14|503.04|8
1732864830000|2024-11-29 07:20:30|505.27|503.17|505.59|503.49|505.59|503.49|505.27|503.17|12
1732864840000|2024-11-29 07:20:40|505.6|503.5|505.58|503.48|505.61|503.51|505.58|503.48|7
1732864850000|2024-11-29 07:20:50|505.57|503.47|505.56|503.46|505.57|503.47|505.5|503.4|6
1732864860000|2024-11-29 07:21:00|505.57|503.47|505.74|503.64|505.74|503.64|505.57|503.47|8
1732864870000|2024-11-29 07:21:10|505.83|503.73|506.03|503.93|506.03|503.93|505.83|503.73|5
1732864880000|2024-11-29 07:21:20|506.02|503.92|506.22|504.12|506.22|504.12|506.02|503.92|10
1732864890000|2024-11-29 07:21:30|506.23|504.13|506.42|504.32|506.42|504.32|506.23|504.13|13
1732864900000|2024-11-29 07:21:40|506.43|504.33|506.39|504.29|506.43|504.33|506.39|504.29|5
1732864910000|2024-11-29 07:21:50|506.38|504.28|506.36|504.26|506.38|504.28|506.36|504.26|6
1732864920000|2024-11-29 07:22:00|506.37|504.27|506.01|503.91|506.49|504.39|506.01|503.91|15
1732864930000|2024-11-29 07:22:10|506.02|503.92|505.92|503.82|506.02|503.92|505.92|503.82|10
1732864940000|2024-11-29 07:22:20|505.91|503.81|505.73|503.63|505.94|503.84|505.73|503.63|12
1732864950000|2024-11-29 07:22:30|505.71|503.61|505.74|503.64|505.75|503.65|505.7|503.6|10
1732864960000|2024-11-29 07:22:40|505.75|503.65|505.73|503.63|505.75|503.65|505.73|503.63|3
1732864970000|2024-11-29 07:22:50|505.67|503.57|505.55|503.45|505.68|503.58|505.55|503.45|5
1732864980000|2024-11-29 07:23:00|505.56|503.46|505.71|503.61|505.8|503.7|505.56|503.46|9
1732864990000|2024-11-29 07:23:10|505.72|503.62|505.62|503.52|505.72|503.62|505.62|503.52|9
1732865000000|2024-11-29 07:23:20|505.53|503.43|505.5|503.4|505.53|503.43|505.42|503.32|12
1732865010000|2024-11-29 07:23:30|505.61|503.51|505.53|503.43|505.62|503.52|505.53|503.43|11
1732865020000|2024-11-29 07:23:40|505.52|503.42|505.51|503.41|505.52|503.42|505.5|503.4|4
1732865030000|2024-11-29 07:23:50|505.4|503.3|505.41|503.31|505.41|503.31|505.39|503.29|7
1732865040000|2024-11-29 07:24:00|505.46|503.36|505.64|503.54|505.64|503.54|505.46|503.36|5
1732865050000|2024-11-29 07:24:10|505.63|503.53|505.57|503.47|505.64|503.54|505.57|503.47|5
1732865060000|2024-11-29 07:24:20|505.56|503.46|505.6|503.5|505.61|503.51|505.54|503.44|6
1732865070000|2024-11-29 07:24:30|505.71|503.61|505.72|503.62|505.73|503.63|505.71|503.61|4
1732865080000|2024-11-29 07:24:40|505.73|503.63|505.84|503.74|505.84|503.74|505.73|503.63|3
1732865090000|2024-11-29 07:24:50|505.85|503.75|506|503.9|506|503.9|505.85|503.75|9
1732865100000|2024-11-29 07:25:00|505.99|503.89|505.97|503.87|506|503.9|505.92|503.82|12
1732865110000|2024-11-29 07:25:10|505.81|503.71|505.73|503.63|505.81|503.71|505.73|503.63|8
1732865120000|2024-11-29 07:25:20|505.74|503.64|505.74|503.64|505.74|503.64|505.73|503.63|3
1732865130000|2024-11-29 07:25:30|505.73|503.63|505.86|503.76|505.86|503.76|505.71|503.61|7
1732865140000|2024-11-29 07:25:40|505.87|503.77|505.85|503.75|505.89|503.79|505.85|503.75|4
1732865150000|2024-11-29 07:25:50|505.86|503.76|505.88|503.78|505.88|503.78|505.86|503.76|3
1732865160000|2024-11-29 07:26:00|505.83|503.73|505.99|503.89|505.99|503.89|505.83|503.73|10
1732865180000|2024-11-29 07:26:20|506.04|503.94|506.1|504|506.11|504.01|506.04|503.94|3
1732865190000|2024-11-29 07:26:30|506.11|504.01|506.1|504|506.12|504.02|506.1|504|9
1732865200000|2024-11-29 07:26:40|506.11|504.01|506.16|504.06|506.2|504.1|506.11|504.01|13
1732865210000|2024-11-29 07:26:50|506.12|504.02|506.03|503.93|506.12|504.02|506.03|503.93|6
1732865220000|2024-11-29 07:27:00|506.04|503.94|506.12|504.02|506.13|504.03|506.04|503.94|6
1732865230000|2024-11-29 07:27:10|506.11|504.01|506.08|503.98|506.11|504.01|506.04|503.94|10
1732865240000|2024-11-29 07:27:20|506.1|504|505.83|503.73|506.1|504|505.83|503.73|13
1732865250000|2024-11-29 07:27:30|505.84|503.74|505.87|503.77|505.87|503.77|505.84|503.74|4
1732865260000|2024-11-29 07:27:40|505.91|503.81|506.12|504.02|506.12|504.02|505.91|503.81|8
1732865270000|2024-11-29 07:27:50|506.13|504.03|506.16|504.06|506.16|504.06|506.13|504.03|4
1732865280000|2024-11-29 07:28:00|506.15|504.05|506.14|504.04|506.15|504.05|506.14|504.04|2
1732865290000|2024-11-29 07:28:10|506.13|504.03|506.09|503.99|506.13|504.03|506.09|503.99|8
1732865300000|2024-11-29 07:28:20|506.08|503.98|505.89|503.79|506.08|503.98|505.89|503.79|7
1732865310000|2024-11-29 07:28:30|505.88|503.78|505.86|503.76|505.88|503.78|505.86|503.76|3
1732865320000|2024-11-29 07:28:40|505.85|503.75|505.93|503.83|505.93|503.83|505.83|503.73|6
1732865330000|2024-11-29 07:28:50|505.8|503.7|505.92|503.82|505.92|503.82|505.8|503.7|13
1732865340000|2024-11-29 07:29:00|505.93|503.83|505.94|503.84|505.94|503.84|505.93|503.83|2
1732865350000|2024-11-29 07:29:10|505.95|503.85|506.02|503.92|506.03|503.93|505.94|503.84|7
1732865360000|2024-11-29 07:29:20|505.99|503.89|505.99|503.89|505.99|503.89|505.99|503.89|1
1732865370000|2024-11-29 07:29:30|506.07|503.97|506.22|504.12|506.24|504.14|506.07|503.97|10
1732865380000|2024-11-29 07:29:40|506.21|504.11|506.16|504.06|506.22|504.12|506.16|504.06|8
1732865390000|2024-11-29 07:29:50|506.15|504.05|506.1|504|506.22|504.12|506.1|504|6
1732865400000|2024-11-29 07:30:00|506.09|503.99|505.92|503.82|506.1|504|505.88|503.78|17
1732865410000|2024-11-29 07:30:10|505.91|503.81|505.84|503.74|505.91|503.81|505.83|503.73|11
1732865420000|2024-11-29 07:30:20|505.85|503.75|506.1|504|506.1|504|505.75|503.65|17
1732865430000|2024-11-29 07:30:30|506.09|503.99|506.14|504.04|506.14|504.04|506.09|503.99|6
1732865440000|2024-11-29 07:30:40|506.13|504.03|506.26|504.16|506.29|504.19|506.13|504.03|8
1732865450000|2024-11-29 07:30:50|506.25|504.15|506.31|504.21|506.37|504.27|506.25|504.15|9
1732865460000|2024-11-29 07:31:00|506.32|504.22|506.28|504.18|506.32|504.22|506.28|504.18|7
1732865470000|2024-11-29 07:31:10|506.19|504.09|506.11|504.01|506.19|504.09|506.11|504.01|11
1732865480000|2024-11-29 07:31:20|506.07|503.97|505.9|503.8|506.07|503.97|505.9|503.8|13
1732865490000|2024-11-29 07:31:30|505.91|503.81|505.84|503.74|505.91|503.81|505.84|503.74|10
1732865500000|2024-11-29 07:31:40|505.83|503.73|505.8|503.7|505.83|503.73|505.8|503.7|4
1732865510000|2024-11-29 07:31:50|505.71|503.61|505.46|503.36|505.71|503.61|505.46|503.36|11
1732865520000|2024-11-29 07:32:00|505.45|503.35|505.07|502.97|505.45|503.35|505.07|502.97|22
1732865530000|2024-11-29 07:32:10|505.06|502.96|505.22|503.12|505.25|503.15|505.06|502.96|7
1732865540000|2024-11-29 07:32:20|505.21|503.11|505.4|503.3|505.4|503.3|505.08|502.98|19
1732865550000|2024-11-29 07:32:30|505.41|503.31|505.51|503.41|505.51|503.41|505.41|503.31|6
1732865560000|2024-11-29 07:32:40|505.6|503.5|505.6|503.5|505.63|503.53|505.57|503.47|11
1732865570000|2024-11-29 07:32:50|505.59|503.49|505.22|503.12|505.59|503.49|505.22|503.12|18
1732865580000|2024-11-29 07:33:00|505.24|503.14|505.3|503.2|505.36|503.26|505.23|503.13|11
1732865590000|2024-11-29 07:33:10|505.29|503.19|505.13|503.03|505.29|503.19|505.12|503.02|11
1732865600000|2024-11-29 07:33:20|505.12|503.02|505.13|503.03|505.14|503.04|505.12|503.02|4
1732865610000|2024-11-29 07:33:30|505.14|503.04|505.16|503.06|505.16|503.06|505.14|503.04|3
1732865630000|2024-11-29 07:33:50|505.01|502.91|505.06|502.96|505.06|502.96|505.01|502.91|8
1732865640000|2024-11-29 07:34:00|505.12|503.02|505.28|503.18|505.28|503.18|505.12|503.02|9
1732865650000|2024-11-29 07:34:10|505.36|503.26|505.58|503.48|505.58|503.48|505.36|503.26|11
1732865660000|2024-11-29 07:34:20|505.59|503.49|505.58|503.48|505.59|503.49|505.58|503.48|2
1732865670000|2024-11-29 07:34:30|505.57|503.47|505.5|503.4|505.57|503.47|505.5|503.4|6
1732865680000|2024-11-29 07:34:40|505.45|503.35|505.36|503.26|505.45|503.35|505.35|503.25|6
1732865690000|2024-11-29 07:34:50|505.35|503.25|505.25|503.15|505.35|503.25|505.24|503.14|4
1732865700000|2024-11-29 07:35:00|505.24|503.14|505.1|503|505.25|503.15|505.09|502.99|10
1732865710000|2024-11-29 07:35:10|505.11|503.01|505.11|503.01|505.11|503.01|505.11|503.01|1
1732865720000|2024-11-29 07:35:20|505.12|503.02|505.09|502.99|505.21|503.11|505.04|502.94|9
1732865730000|2024-11-29 07:35:30|505.1|503|505.16|503.06|505.16|503.06|505.09|502.99|13
1732865740000|2024-11-29 07:35:40|505.17|503.07|505.18|503.08|505.18|503.08|505.17|503.07|4
1732865750000|2024-11-29 07:35:50|505.14|503.04|505.09|502.99|505.14|503.04|505.09|502.99|2
1732865760000|2024-11-29 07:36:00|505.08|502.98|505.04|502.94|505.08|502.98|505.04|502.94|8
1732865770000|2024-11-29 07:36:10|505|502.9|504.84|502.74|505|502.9|504.84|502.74|11
1732865780000|2024-11-29 07:36:20|504.83|502.73|504.7|502.6|504.83|502.73|504.7|502.6|4
1732865790000|2024-11-29 07:36:30|504.71|502.61|504.68|502.58|504.71|502.61|504.68|502.58|4
1732865800000|2024-11-29 07:36:40|504.67|502.57|504.65|502.55|504.68|502.58|504.65|502.55|5
1732865810000|2024-11-29 07:36:50|504.64|502.54|504.52|502.42|504.64|502.54|504.52|502.42|6
1732865820000|2024-11-29 07:37:00|504.51|502.41|504.66|502.56|504.66|502.56|504.51|502.41|9
1732865830000|2024-11-29 07:37:10|504.65|502.55|504.69|502.59|504.69|502.59|504.58|502.48|9
1732865840000|2024-11-29 07:37:20|504.7|502.6|504.67|502.57|504.7|502.6|504.67|502.57|4
1732865850000|2024-11-29 07:37:30|504.62|502.52|504.58|502.48|504.62|502.52|504.56|502.46|10
1732865860000|2024-11-29 07:37:40|504.57|502.47|504.45|502.35|504.57|502.47|504.43|502.33|12
1732865870000|2024-11-29 07:37:50|504.46|502.36|504.33|502.23|504.46|502.36|504.32|502.22|8
1732865880000|2024-11-29 07:38:00|504.32|502.22|504.26|502.16|504.32|502.22|504.25|502.15|5
1732865890000|2024-11-29 07:38:10|504.27|502.17|504.64|502.54|504.64|502.54|504.27|502.17|10
1732865900000|2024-11-29 07:38:20|504.65|502.55|504.54|502.44|504.65|502.55|504.54|502.44|8
1732865910000|2024-11-29 07:38:30|504.53|502.43|504.53|502.43|504.53|502.43|504.47|502.37|4
1732865920000|2024-11-29 07:38:40|504.52|502.42|504.4|502.3|504.52|502.42|504.39|502.29|11
1732865930000|2024-11-29 07:38:50|504.39|502.29|504.39|502.29|504.39|502.29|504.39|502.29|1
1732865940000|2024-11-29 07:39:00|504.29|502.19|504.35|502.25|504.37|502.27|504.29|502.19|8
1732865950000|2024-11-29 07:39:10|504.36|502.26|504.44|502.34|504.44|502.34|504.35|502.25|6
1732865960000|2024-11-29 07:39:20|504.45|502.35|504.68|502.58|504.68|502.58|504.45|502.35|8
1732865970000|2024-11-29 07:39:30|504.69|502.59|504.49|502.39|504.69|502.59|504.48|502.38|10
1732865980000|2024-11-29 07:39:40|504.48|502.38|504.44|502.34|504.48|502.38|504.43|502.33|12
1732865990000|2024-11-29 07:39:50|504.43|502.33|504.31|502.21|504.43|502.33|504.31|502.21|2
1732866000000|2024-11-29 07:40:00|504.32|502.22|504.15|502.05|504.32|502.22|504.15|502.05|12
1732866010000|2024-11-29 07:40:10|504.14|502.04|503.85|501.75|504.15|502.05|503.85|501.75|11
1732866020000|2024-11-29 07:40:20|503.86|501.76|503.86|501.76|503.86|501.76|503.86|501.76|1
1732866030000|2024-11-29 07:40:30|503.87|501.77|503.85|501.75|503.89|501.79|503.85|501.75|9
1732866040000|2024-11-29 07:40:40|503.84|501.74|503.82|501.72|503.89|501.79|503.82|501.72|13
1732866050000|2024-11-29 07:40:50|503.83|501.73|503.73|501.63|503.83|501.73|503.67|501.57|8
1732866060000|2024-11-29 07:41:00|503.74|501.64|503.83|501.73|503.83|501.73|503.74|501.64|6
1732866070000|2024-11-29 07:41:10|503.82|501.72|503.57|501.47|503.83|501.73|503.57|501.47|6
1732866080000|2024-11-29 07:41:20|503.56|501.46|503.53|501.43|503.56|501.46|503.5|501.4|8
1732866090000|2024-11-29 07:41:30|503.55|501.45|503.5|501.4|503.55|501.45|503.5|501.4|5
1732866100000|2024-11-29 07:41:40|503.46|501.36|503.39|501.29|503.46|501.36|503.36|501.26|5
1732866110000|2024-11-29 07:41:50|503.4|501.3|503.61|501.51|503.68|501.58|503.39|501.29|12
1732866120000|2024-11-29 07:42:00|503.6|501.5|503.62|501.52|503.62|501.52|503.6|501.5|3
1732866130000|2024-11-29 07:42:10|503.61|501.51|503.61|501.51|503.62|501.52|503.61|501.51|3
1732866140000|2024-11-29 07:42:20|503.55|501.45|503.49|501.39|503.55|501.45|503.49|501.39|4
1732866150000|2024-11-29 07:42:30|503.5|501.4|503.71|501.61|503.71|501.61|503.49|501.39|12
1732866160000|2024-11-29 07:42:40|503.72|501.62|503.71|501.61|503.72|501.62|503.71|501.61|4
1732866170000|2024-11-29 07:42:50|503.7|501.6|503.51|501.41|503.7|501.6|503.51|501.41|10
1732866180000|2024-11-29 07:43:00|503.52|501.42|503.61|501.51|503.62|501.52|503.52|501.42|9
1732866190000|2024-11-29 07:43:10|503.62|501.52|503.68|501.58|503.7|501.6|503.62|501.52|6
1732866200000|2024-11-29 07:43:20|503.67|501.57|503.64|501.54|503.67|501.57|503.57|501.47|9
1732866210000|2024-11-29 07:43:30|503.63|501.53|503.63|501.53|503.64|501.54|503.63|501.53|5
1732866220000|2024-11-29 07:43:40|503.62|501.52|503.47|501.37|503.62|501.52|503.47|501.37|8
1732866230000|2024-11-29 07:43:50|503.46|501.36|503.39|501.29|503.46|501.36|503.36|501.26|7
1732866240000|2024-11-29 07:44:00|503.38|501.28|503.51|501.41|503.52|501.42|503.38|501.28|9
1732866250000|2024-11-29 07:44:10|503.52|501.42|503.47|501.37|503.52|501.42|503.47|501.37|6
1732866260000|2024-11-29 07:44:20|503.46|501.36|503.28|501.18|503.46|501.36|503.26|501.16|7
1732866270000|2024-11-29 07:44:30|503.27|501.17|503.39|501.29|503.43|501.33|503.27|501.17|9
1732866280000|2024-11-29 07:44:40|503.38|501.28|503.28|501.18|503.38|501.28|503.28|501.18|12
1732866290000|2024-11-29 07:44:50|503.24|501.14|503.17|501.07|503.27|501.17|503.17|501.07|10
1732866300000|2024-11-29 07:45:00|503.16|501.06|503.21|501.11|503.21|501.11|503.15|501.05|10
1732866310000|2024-11-29 07:45:10|503.2|501.1|503.13|501.03|503.2|501.1|503.11|501.01|7
1732866320000|2024-11-29 07:45:20|503.12|501.02|502.97|500.87|503.12|501.02|502.97|500.87|3
1732866330000|2024-11-29 07:45:30|502.96|500.86|502.93|500.83|502.97|500.87|502.93|500.83|8
1732866340000|2024-11-29 07:45:40|502.94|500.84|502.92|500.82|502.95|500.85|502.92|500.82|5
1732866350000|2024-11-29 07:45:50|502.91|500.81|503.04|500.94|503.11|501.01|502.91|500.81|7
1732866360000|2024-11-29 07:46:00|503.03|500.93|503.01|500.91|503.03|500.93|503|500.9|8
1732866370000|2024-11-29 07:46:10|503|500.9|502.94|500.84|503.01|500.91|502.94|500.84|5
1732866380000|2024-11-29 07:46:20|502.92|500.82|502.82|500.72|502.92|500.82|502.82|500.72|4
1732866390000|2024-11-29 07:46:30|502.83|500.73|502.94|500.84|502.94|500.84|502.82|500.72|8
1732866400000|2024-11-29 07:46:40|503.01|500.91|503|500.9|503.02|500.92|503|500.9|4
1732866410000|2024-11-29 07:46:50|503.01|500.91|503.14|501.04|503.15|501.05|503.01|500.91|6
1732866420000|2024-11-29 07:47:00|503.15|501.05|503.35|501.25|503.35|501.25|503.15|501.05|9
1732866430000|2024-11-29 07:47:10|503.34|501.24|503.37|501.27|503.4|501.3|503.32|501.22|6
1732866440000|2024-11-29 07:47:20|503.38|501.28|503.41|501.31|503.43|501.33|503.36|501.26|6
1732866450000|2024-11-29 07:47:30|503.42|501.32|503.58|501.48|503.58|501.48|503.42|501.32|7
1732866460000|2024-11-29 07:47:40|503.57|501.47|503.54|501.44|503.57|501.47|503.48|501.38|10
1732866470000|2024-11-29 07:47:50|503.53|501.43|503.41|501.31|503.62|501.52|503.39|501.29|7
1732866480000|2024-11-29 07:48:00|503.42|501.32|503.43|501.33|503.43|501.33|503.42|501.32|4
1732866490000|2024-11-29 07:48:10|503.42|501.32|503.32|501.22|503.42|501.32|503.32|501.22|12
1732866500000|2024-11-29 07:48:20|503.31|501.21|503.17|501.07|503.31|501.21|503.15|501.05|7
1732866510000|2024-11-29 07:48:30|503.22|501.12|503.38|501.28|503.38|501.28|503.22|501.12|6
1732866520000|2024-11-29 07:48:40|503.37|501.27|503.43|501.33|503.43|501.33|503.37|501.27|3
1732866530000|2024-11-29 07:48:50|503.42|501.32|503.45|501.35|503.45|501.35|503.35|501.25|5
1732866540000|2024-11-29 07:49:00|503.46|501.36|503.43|501.33|503.46|501.36|503.43|501.33|4
1732866550000|2024-11-29 07:49:10|503.42|501.32|503.44|501.34|503.45|501.35|503.4|501.3|5
1732866560000|2024-11-29 07:49:20|503.45|501.35|503.42|501.32|503.46|501.36|503.4|501.3|10
1732866570000|2024-11-29 07:49:30|503.53|501.43|503.59|501.49|503.6|501.5|503.52|501.42|9
1732866580000|2024-11-29 07:49:40|503.58|501.48|503.59|501.49|503.59|501.49|503.56|501.46|6
1732866590000|2024-11-29 07:49:50|503.64|501.54|503.56|501.46|503.69|501.59|503.56|501.46|9
1732866600000|2024-11-29 07:50:00|503.55|501.45|503.42|501.32|503.55|501.45|503.42|501.32|10
1732866610000|2024-11-29 07:50:10|503.41|501.31|503.36|501.26|503.41|501.31|503.36|501.26|8
1732866620000|2024-11-29 07:50:20|503.32|501.22|503.09|500.99|503.32|501.22|503.08|500.98|9
1732866630000|2024-11-29 07:50:30|503.1|501|503.1|501|503.11|501.01|503.1|501|3
1732866640000|2024-11-29 07:50:40|503.09|500.99|503|500.9|503.09|500.99|503|500.9|9
1732866650000|2024-11-29 07:50:50|503.06|500.96|503.02|500.92|503.15|501.05|503.01|500.91|9
1732866660000|2024-11-29 07:51:00|503.01|500.91|502.78|500.68|503.01|500.91|502.75|500.65|11
1732866670000|2024-11-29 07:51:10|502.79|500.69|502.82|500.72|502.82|500.72|502.79|500.69|4
1732866680000|2024-11-29 07:51:20|502.83|500.73|502.82|500.72|502.83|500.73|502.82|500.72|2
1732866690000|2024-11-29 07:51:30|502.83|500.73|502.91|500.81|502.93|500.83|502.83|500.73|11
1732866700000|2024-11-29 07:51:40|502.9|500.8|502.71|500.61|502.91|500.81|502.7|500.6|8
1732866710000|2024-11-29 07:51:50|502.72|500.62|502.78|500.68|502.79|500.69|502.66|500.56|12
1732866720000|2024-11-29 07:52:00|502.79|500.69|502.65|500.55|502.79|500.69|502.65|500.55|5
1732866730000|2024-11-29 07:52:10|502.66|500.56|502.66|500.56|502.66|500.56|502.65|500.55|3
1732866740000|2024-11-29 07:52:20|502.67|500.57|502.84|500.74|502.92|500.82|502.67|500.57|11
1732866750000|2024-11-29 07:52:30|502.85|500.75|502.85|500.75|502.86|500.76|502.85|500.75|3
1732866760000|2024-11-29 07:52:40|502.84|500.74|502.81|500.71|502.84|500.74|502.81|500.71|4
1732866770000|2024-11-29 07:52:50|502.8|500.7|502.54|500.44|502.8|500.7|502.53|500.43|9
1732866780000|2024-11-29 07:53:00|502.55|500.45|502.67|500.57|502.67|500.57|502.55|500.45|4
1732866790000|2024-11-29 07:53:10|502.68|500.58|502.68|500.58|502.68|500.58|502.67|500.57|3
1732866800000|2024-11-29 07:53:20|502.67|500.57|502.42|500.32|502.67|500.57|502.42|500.32|13
1732866810000|2024-11-29 07:53:30|502.36|500.26|502.34|500.24|502.37|500.27|502.34|500.24|9
1732866820000|2024-11-29 07:53:40|502.33|500.23|502.21|500.11|502.33|500.23|502.21|500.11|7
1732866830000|2024-11-29 07:53:50|502.2|500.1|502.06|499.96|502.2|500.1|502.06|499.96|8
1732866840000|2024-11-29 07:54:00|502.07|499.97|502.07|499.97|502.07|499.97|502.06|499.96|3
1732866850000|2024-11-29 07:54:10|502.06|499.96|502.05|499.95|502.06|499.96|502.05|499.95|2
1732866860000|2024-11-29 07:54:20|502.04|499.94|501.87|499.77|502.04|499.94|501.87|499.77|5
1732866870000|2024-11-29 07:54:30|501.88|499.78|501.92|499.82|501.99|499.89|501.88|499.78|8
1732866880000|2024-11-29 07:54:40|501.93|499.83|501.93|499.83|501.93|499.83|501.92|499.82|3
1732866890000|2024-11-29 07:54:50|501.94|499.84|501.86|499.76|501.94|499.84|501.86|499.76|2
1732866900000|2024-11-29 07:55:00|501.87|499.77|501.9|499.8|501.9|499.8|501.87|499.77|6
1732866910000|2024-11-29 07:55:10|501.91|499.81|501.91|499.81|501.91|499.81|501.9|499.8|3
1732866920000|2024-11-29 07:55:20|501.92|499.82|501.83|499.73|501.93|499.83|501.83|499.73|4
1732866930000|2024-11-29 07:55:30|501.84|499.74|501.86|499.76|501.86|499.76|501.84|499.74|3
1732866940000|2024-11-29 07:55:40|501.87|499.77|501.92|499.82|501.92|499.82|501.87|499.77|6
1732866950000|2024-11-29 07:55:50|501.87|499.77|501.74|499.64|501.88|499.78|501.74|499.64|5
1732866960000|2024-11-29 07:56:00|501.75|499.65|501.89|499.79|501.89|499.79|501.75|499.65|9
1732866970000|2024-11-29 07:56:10|501.9|499.8|501.92|499.82|501.92|499.82|501.9|499.8|3
1732866980000|2024-11-29 07:56:20|501.93|499.83|501.94|499.84|501.94|499.84|501.93|499.83|2
1732866990000|2024-11-29 07:56:30|501.95|499.85|501.99|499.89|501.99|499.89|501.95|499.85|5
1732867010000|2024-11-29 07:56:50|501.92|499.82|501.82|499.72|501.94|499.84|501.82|499.72|4
1732867020000|2024-11-29 07:57:00|501.83|499.73|501.84|499.74|501.84|499.74|501.82|499.72|4
1732867030000|2024-11-29 07:57:10|501.83|499.73|501.83|499.73|501.83|499.73|501.83|499.73|1
1732867040000|2024-11-29 07:57:20|501.73|499.63|501.73|499.63|501.73|499.63|501.73|499.63|1
1732867050000|2024-11-29 07:57:30|501.83|499.73|501.87|499.77|501.87|499.77|501.83|499.73|5
1732867060000|2024-11-29 07:57:40|501.88|499.78|501.91|499.81|501.91|499.81|501.88|499.78|4
1732867070000|2024-11-29 07:57:50|501.89|499.79|501.75|499.65|501.9|499.8|501.73|499.63|8
1732867090000|2024-11-29 07:58:10|501.74|499.64|501.74|499.64|501.74|499.64|501.74|499.64|1
1732867100000|2024-11-29 07:58:20|501.62|499.52|501.62|499.52|501.62|499.52|501.62|499.52|1
1732867110000|2024-11-29 07:58:30|501.63|499.53|501.64|499.54|501.64|499.54|501.63|499.53|2
1732867120000|2024-11-29 07:58:40|501.65|499.55|501.64|499.54|501.65|499.55|501.64|499.54|2
1732867130000|2024-11-29 07:58:50|501.63|499.53|501.52|499.42|501.63|499.53|501.52|499.42|2
1732867140000|2024-11-29 07:59:00|501.53|499.43|501.52|499.42|501.53|499.43|501.52|499.42|2
1732867150000|2024-11-29 07:59:10|501.53|499.43|501.53|499.43|501.54|499.44|501.53|499.43|3
1732867160000|2024-11-29 07:59:20|501.52|499.42|501.67|499.57|501.69|499.59|501.52|499.42|7
1732867170000|2024-11-29 07:59:30|501.68|499.58|501.66|499.56|501.68|499.58|501.66|499.56|3
1732867180000|2024-11-29 07:59:40|501.65|499.55|501.63|499.53|501.65|499.55|501.62|499.52|5
1732867190000|2024-11-29 07:59:50|501.64|499.54|501.84|499.74|501.85|499.75|501.61|499.51|9
1732867200000|2024-11-29 08:00:00|501.85|499.75|501.85|499.75|501.85|499.75|501.81|499.71|10
1732867210000|2024-11-29 08:00:10|501.86|499.76|502.04|499.94|502.04|499.94|501.86|499.76|11
1732867220000|2024-11-29 08:00:20|502.05|499.95|502.08|499.98|502.08|499.98|501.95|499.85|13
1732867230000|2024-11-29 08:00:30|502.09|499.99|502.16|500.06|502.18|500.08|502.09|499.99|11
1732867240000|2024-11-29 08:00:40|502.13|500.03|502.14|500.04|502.14|500.04|502.09|499.99|10
1732867250000|2024-11-29 08:00:50|502.13|500.03|502.17|500.07|502.21|500.11|502.13|500.03|10
1732867260000|2024-11-29 08:01:00|502.11|500.01|502.56|500.46|502.56|500.46|502.11|500.01|20
1732867270000|2024-11-29 08:01:10|502.57|500.47|502.25|500.15|502.64|500.54|502.25|500.15|12
1732867280000|2024-11-29 08:01:20|502.23|500.13|501.66|499.56|502.23|500.13|501.63|499.53|21
1732867290000|2024-11-29 08:01:30|501.67|499.57|501.95|499.85|501.95|499.85|501.67|499.57|14
1732867300000|2024-11-29 08:01:40|501.96|499.86|501.99|499.89|501.99|499.89|501.96|499.86|4
1732867310000|2024-11-29 08:01:50|502|499.9|502.02|499.92|502.02|499.92|502|499.9|3
1732867320000|2024-11-29 08:02:00|502.03|499.93|502.07|499.97|502.07|499.97|502.02|499.92|6
1732867330000|2024-11-29 08:02:10|502.08|499.98|502.24|500.14|502.24|500.14|502.07|499.97|6
1732867340000|2024-11-29 08:02:20|502.3|500.2|502.36|500.26|502.37|500.27|502.28|500.18|6
1732867350000|2024-11-29 08:02:30|502.37|500.27|502.35|500.25|502.37|500.27|502.35|500.25|7
1732867360000|2024-11-29 08:02:40|502.25|500.15|502.15|500.05|502.26|500.16|502.13|500.03|12
1732867370000|2024-11-29 08:02:50|502.1|500|501.94|499.84|502.1|500|501.92|499.82|8
1732867380000|2024-11-29 08:03:00|501.95|499.85|502.08|499.98|502.08|499.98|501.95|499.85|7
1732867390000|2024-11-29 08:03:10|502.09|499.99|502.22|500.12|502.22|500.12|502.09|499.99|7
1732867400000|2024-11-29 08:03:20|502.23|500.13|502.43|500.33|502.43|500.33|502.23|500.13|11
1732867410000|2024-11-29 08:03:30|502.44|500.34|502.53|500.43|502.53|500.43|502.44|500.34|7
1732867420000|2024-11-29 08:03:40|502.54|500.44|502.68|500.58|502.69|500.59|502.54|500.44|5
1732867430000|2024-11-29 08:03:50|502.69|500.59|502.69|500.59|502.69|500.59|502.69|500.59|1
1732867440000|2024-11-29 08:04:00|502.7|500.6|502.74|500.64|502.76|500.66|502.7|500.6|6
1732867450000|2024-11-29 08:04:10|502.75|500.65|502.84|500.74|502.84|500.74|502.72|500.62|5
1732867460000|2024-11-29 08:04:20|502.73|500.63|502.74|500.64|502.74|500.64|502.73|500.63|2
1732867470000|2024-11-29 08:04:30|502.73|500.63|502.66|500.56|502.73|500.63|502.59|500.49|7
1732867480000|2024-11-29 08:04:40|502.65|500.55|502.62|500.52|502.65|500.55|502.62|500.52|6
1732867490000|2024-11-29 08:04:50|502.58|500.48|502.68|500.58|502.68|500.58|502.57|500.47|8
1732867500000|2024-11-29 08:05:00|502.69|500.59|502.8|500.7|502.8|500.7|502.69|500.59|7
1732867510000|2024-11-29 08:05:10|502.81|500.71|502.52|500.42|502.81|500.71|502.52|500.42|11
1732867520000|2024-11-29 08:05:20|502.44|500.34|502.44|500.34|502.44|500.34|502.44|500.34|1
1732867530000|2024-11-29 08:05:30|502.45|500.35|502.6|500.5|502.6|500.5|502.45|500.35|3
1732867540000|2024-11-29 08:05:40|502.61|500.51|502.75|500.65|502.75|500.65|502.6|500.5|9
1732867550000|2024-11-29 08:05:50|502.81|500.71|503.19|501.09|503.19|501.09|502.8|500.7|18
1732867560000|2024-11-29 08:06:00|503.24|501.14|503.54|501.44|503.54|501.44|503.24|501.14|16
1732867570000|2024-11-29 08:06:10|503.55|501.45|503.57|501.47|503.58|501.48|503.52|501.42|8
1732867580000|2024-11-29 08:06:20|503.55|501.45|503.32|501.22|503.55|501.45|503.32|501.22|6
1732867590000|2024-11-29 08:06:30|503.33|501.23|503.33|501.23|503.33|501.23|503.33|501.23|1
1732867600000|2024-11-29 08:06:40|503.34|501.24|503.25|501.15|503.34|501.24|503.21|501.11|8
1732867610000|2024-11-29 08:06:50|503.23|501.13|502.91|500.81|503.23|501.13|502.91|500.81|9
1732867620000|2024-11-29 08:07:00|502.92|500.82|502.91|500.81|502.92|500.82|502.91|500.81|2
1732867630000|2024-11-29 08:07:10|502.92|500.82|502.93|500.83|502.93|500.83|502.91|500.81|4
1732867640000|2024-11-29 08:07:20|502.94|500.84|502.77|500.67|502.94|500.84|502.71|500.61|10
1732867650000|2024-11-29 08:07:30|502.78|500.68|502.84|500.74|502.84|500.74|502.78|500.68|9
1732867660000|2024-11-29 08:07:40|502.92|500.82|503.02|500.92|503.03|500.93|502.91|500.81|10
1732867680000|2024-11-29 08:08:00|503.03|500.93|503.22|501.12|503.22|501.12|503.03|500.93|5
1732867690000|2024-11-29 08:08:10|503.23|501.13|503.21|501.11|503.23|501.13|503.21|501.11|5
1732867700000|2024-11-29 08:08:20|503.15|501.05|503.02|500.92|503.16|501.06|503.01|500.91|8
1732867710000|2024-11-29 08:08:30|503.03|500.93|503.03|500.93|503.03|500.93|503.03|500.93|1
1732867730000|2024-11-29 08:08:50|503.02|500.92|502.89|500.79|503.02|500.92|502.89|500.79|5
1732867740000|2024-11-29 08:09:00|502.9|500.8|502.99|500.89|502.99|500.89|502.9|500.8|5
1732867750000|2024-11-29 08:09:10|503.03|500.93|502.98|500.88|503.03|500.93|502.97|500.87|6
1732867760000|2024-11-29 08:09:20|502.97|500.87|502.89|500.79|502.97|500.87|502.83|500.73|8
1732867770000|2024-11-29 08:09:30|502.9|500.8|502.89|500.79|502.9|500.8|502.88|500.78|4
1732867780000|2024-11-29 08:09:40|502.9|500.8|503.3|501.2|503.31|501.21|502.9|500.8|9
1732867790000|2024-11-29 08:09:50|503.29|501.19|503.47|501.37|503.47|501.37|503.29|501.19|8
1732867800000|2024-11-29 08:10:00|503.48|501.38|503.5|501.4|503.5|501.4|503.47|501.37|6
1732867810000|2024-11-29 08:10:10|503.51|501.41|503.52|501.42|503.52|501.42|503.5|501.4|6
1732867820000|2024-11-29 08:10:20|503.51|501.41|503.36|501.26|503.51|501.41|503.35|501.25|11
1732867830000|2024-11-29 08:10:30|503.37|501.27|503.4|501.3|503.4|501.3|503.37|501.27|6
1732867840000|2024-11-29 08:10:40|503.39|501.29|503.36|501.26|503.39|501.29|503.36|501.26|4
1732867850000|2024-11-29 08:10:50|503.35|501.25|503.17|501.07|503.35|501.25|503.16|501.06|7
1732867860000|2024-11-29 08:11:00|503.18|501.08|503.19|501.09|503.19|501.09|503.18|501.08|2
1732867870000|2024-11-29 08:11:10|503.18|501.08|503.11|501.01|503.18|501.08|503.11|501.01|5
1732867880000|2024-11-29 08:11:20|503.1|501|503.04|500.94|503.1|501|503.03|500.93|6
1732867890000|2024-11-29 08:11:30|503.03|500.93|502.98|500.88|503.03|500.93|502.97|500.87|8
1732867900000|2024-11-29 08:11:40|502.97|500.87|502.92|500.82|502.97|500.87|502.92|500.82|2
1732867910000|2024-11-29 08:11:50|502.91|500.81|502.91|500.81|502.92|500.82|502.91|500.81|3
1732867920000|2024-11-29 08:12:00|502.99|500.89|502.98|500.88|503|500.9|502.98|500.88|8
1732867930000|2024-11-29 08:12:10|502.97|500.87|503.11|501.01|503.11|501.01|502.96|500.86|11
1732867940000|2024-11-29 08:12:20|503.1|501|503|500.9|503.1|501|503|500.9|4
1732867950000|2024-11-29 08:12:30|502.95|500.85|502.89|500.79|502.95|500.85|502.87|500.77|4
1732867960000|2024-11-29 08:12:40|502.88|500.78|502.86|500.76|502.89|500.79|502.86|500.76|5
1732867970000|2024-11-29 08:12:50|502.82|500.72|502.71|500.61|502.82|500.72|502.69|500.59|4
1732867980000|2024-11-29 08:13:00|502.72|500.62|502.72|500.62|502.73|500.63|502.71|500.61|9
1732867990000|2024-11-29 08:13:10|502.6|500.5|502.38|500.28|502.62|500.52|502.38|500.28|13
1732868000000|2024-11-29 08:13:20|502.37|500.27|502.26|500.16|502.37|500.27|502.17|500.07|11
1732868010000|2024-11-29 08:13:30|502.27|500.17|502.27|500.17|502.27|500.17|502.27|500.17|1
1732868020000|2024-11-29 08:13:40|502.28|500.18|502.3|500.2|502.3|500.2|502.27|500.17|8
1732868030000|2024-11-29 08:13:50|502.48|500.38|502.37|500.27|502.48|500.38|502.37|500.27|7
1732868040000|2024-11-29 08:14:00|502.38|500.28|502.37|500.27|502.38|500.28|502.37|500.27|4
1732868050000|2024-11-29 08:14:10|502.36|500.26|502.41|500.31|502.42|500.32|502.36|500.26|6
1732868060000|2024-11-29 08:14:20|502.4|500.3|502.22|500.12|502.4|500.3|502.21|500.11|5
1732868070000|2024-11-29 08:14:30|502.23|500.13|502.18|500.08|502.23|500.13|502.18|500.08|2
1732868080000|2024-11-29 08:14:40|502.06|499.96|502.01|499.91|502.09|499.99|502.01|499.91|12
1732868090000|2024-11-29 08:14:50|502|499.9|502|499.9|502|499.9|502|499.9|1
1732868100000|2024-11-29 08:15:00|502.01|499.91|502.04|499.94|502.04|499.94|501.99|499.89|5
1732868110000|2024-11-29 08:15:10|502.05|499.95|502.11|500.01|502.11|500.01|502.03|499.93|9
1732868120000|2024-11-29 08:15:20|501.88|499.78|501.89|499.79|501.89|499.79|501.88|499.78|2
1732868130000|2024-11-29 08:15:30|501.9|499.8|501.87|499.77|501.9|499.8|501.87|499.77|3
1732868140000|2024-11-29 08:15:40|501.86|499.76|502.01|499.91|502.01|499.91|501.85|499.75|7
1732868150000|2024-11-29 08:15:50|501.28|499.18|501.34|499.24|501.38|499.28|501.28|499.18|6
1732868160000|2024-11-29 08:16:00|501.33|499.23|501.75|499.65|501.75|499.65|501.33|499.23|16
1732868170000|2024-11-29 08:16:10|501.76|499.66|501.9|499.8|501.9|499.8|501.76|499.66|9
1732868180000|2024-11-29 08:16:20|501.91|499.81|501.93|499.83|501.93|499.83|501.91|499.81|3
1732868190000|2024-11-29 08:16:30|501.98|499.88|502.02|499.92|502.03|499.93|501.98|499.88|7
1732868200000|2024-11-29 08:16:40|502.07|499.97|502.21|500.11|502.21|500.11|502.07|499.97|10
1732868210000|2024-11-29 08:16:50|502.24|500.14|502.07|499.97|502.25|500.15|502.05|499.95|9
1732868220000|2024-11-29 08:17:00|502.08|499.98|502.11|500.01|502.11|500.01|502.08|499.98|6
1732868230000|2024-11-29 08:17:10|502.12|500.02|502.24|500.14|502.24|500.14|502.11|500.01|5
1732868240000|2024-11-29 08:17:20|502.25|500.15|502.19|500.09|502.28|500.18|502.18|500.08|10
1732868250000|2024-11-29 08:17:30|502.2|500.1|502.22|500.12|502.22|500.12|502.19|500.09|7
1732868260000|2024-11-29 08:17:40|502.23|500.13|502.03|499.93|502.23|500.13|502.03|499.93|5
1732868270000|2024-11-29 08:17:50|502.01|499.91|501.99|499.89|502.03|499.93|501.99|499.89|11
1732868280000|2024-11-29 08:18:00|501.98|499.88|501.91|499.81|501.98|499.88|501.91|499.81|9
1732868290000|2024-11-29 08:18:10|501.9|499.8|501.88|499.78|501.9|499.8|501.88|499.78|3
1732868300000|2024-11-29 08:18:20|501.87|499.77|501.85|499.75|501.87|499.77|501.85|499.75|6
1732868310000|2024-11-29 08:18:30|501.84|499.74|501.81|499.71|501.84|499.74|501.81|499.71|5
1732868320000|2024-11-29 08:18:40|501.8|499.7|502.05|499.95|502.05|499.95|501.79|499.69|9
1732868330000|2024-11-29 08:18:50|502.06|499.96|502.06|499.96|502.06|499.96|502.06|499.96|1
1732868340000|2024-11-29 08:19:00|501.96|499.86|501.88|499.78|501.97|499.87|501.88|499.78|5
1732868350000|2024-11-29 08:19:10|501.89|499.79|501.87|499.77|501.89|499.79|501.87|499.77|7
1732868360000|2024-11-29 08:19:20|501.86|499.76|501.83|499.73|501.86|499.76|501.67|499.57|11
1732868370000|2024-11-29 08:19:30|501.84|499.74|501.87|499.77|501.87|499.77|501.84|499.74|4
1732868380000|2024-11-29 08:19:40|501.88|499.78|501.88|499.78|501.88|499.78|501.88|499.78|1
1732868390000|2024-11-29 08:19:50|501.89|499.79|501.88|499.78|501.9|499.8|501.88|499.78|3
1732868400000|2024-11-29 08:20:00|501.89|499.79|502.04|499.94|502.04|499.94|501.89|499.79|10
1732868410000|2024-11-29 08:20:10|502.03|499.93|501.99|499.89|502.07|499.97|501.96|499.86|12
1732868420000|2024-11-29 08:20:20|502|499.9|501.93|499.83|502|499.9|501.93|499.83|6
1732868430000|2024-11-29 08:20:30|501.94|499.84|502.07|499.97|502.07|499.97|501.94|499.84|5
1732868440000|2024-11-29 08:20:40|502.13|500.03|502.13|500.03|502.13|500.03|502.11|500.01|6
1732868450000|2024-11-29 08:20:50|502.14|500.04|501.88|499.78|502.14|500.04|501.86|499.76|11
1732868460000|2024-11-29 08:21:00|501.89|499.79|501.78|499.68|501.9|499.8|501.78|499.68|10
1732868470000|2024-11-29 08:21:10|501.77|499.67|501.6|499.5|501.77|499.67|501.6|499.5|11
1732868480000|2024-11-29 08:21:20|501.59|499.49|501.27|499.17|501.59|499.49|501.27|499.17|12
1732868490000|2024-11-29 08:21:30|501.29|499.19|501.59|499.49|501.61|499.51|501.29|499.19|16
1732868500000|2024-11-29 08:21:40|501.65|499.55|502.72|500.62|502.87|500.77|501.65|499.55|21
1732868510000|2024-11-29 08:21:50|502.71|500.61|502.64|500.54|502.79|500.69|502.64|500.54|8
1732868520000|2024-11-29 08:22:00|502.63|500.53|502.88|500.78|502.88|500.78|502.62|500.52|14
1732868530000|2024-11-29 08:22:10|502.89|500.79|502.91|500.81|502.91|500.81|502.89|500.79|3
1732868540000|2024-11-29 08:22:20|502.92|500.82|502.89|500.79|502.94|500.84|502.89|500.79|4
1732868550000|2024-11-29 08:22:30|502.9|500.8|502.63|500.53|502.9|500.8|502.62|500.52|10
1732868560000|2024-11-29 08:22:40|502.62|500.52|502.61|500.51|502.62|500.52|502.61|500.51|6
1732868570000|2024-11-29 08:22:50|502.62|500.52|502.61|500.51|502.62|500.52|502.6|500.5|6
1732868580000|2024-11-29 08:23:00|502.5|500.4|502.51|500.41|502.53|500.43|502.5|500.4|9
1732868590000|2024-11-29 08:23:10|502.5|500.4|502.48|500.38|502.51|500.41|502.48|500.38|5
1732868600000|2024-11-29 08:23:20|502.59|500.49|502.68|500.58|502.72|500.62|502.59|500.49|6
1732868610000|2024-11-29 08:23:30|502.69|500.59|502.71|500.61|502.75|500.65|502.69|500.59|6
1732868620000|2024-11-29 08:23:40|502.72|500.62|502.59|500.49|502.72|500.62|502.59|500.49|2
1732868630000|2024-11-29 08:23:50|502.6|500.5|502.61|500.51|502.61|500.51|502.6|500.5|2
1732868640000|2024-11-29 08:24:00|502.6|500.5|502.46|500.36|502.6|500.5|502.46|500.36|12
1732868650000|2024-11-29 08:24:10|502.47|500.37|502.44|500.34|502.47|500.37|502.44|500.34|4
1732868660000|2024-11-29 08:24:20|502.4|500.3|502.36|500.26|502.4|500.3|502.3|500.2|10
1732868670000|2024-11-29 08:24:30|502.35|500.25|502.4|500.3|502.41|500.31|502.35|500.25|6
1732868680000|2024-11-29 08:24:40|502.41|500.31|502.59|500.49|502.6|500.5|502.4|500.3|7
1732868690000|2024-11-29 08:24:50|502.6|500.5|502.6|500.5|502.6|500.5|502.6|500.5|1
1732868700000|2024-11-29 08:25:00|502.59|500.49|502.88|500.78|502.88|500.78|502.59|500.49|11
1732868710000|2024-11-29 08:25:10|502.87|500.77|502.81|500.71|502.87|500.77|502.81|500.71|9
1732868720000|2024-11-29 08:25:20|502.8|500.7|502.8|500.7|502.8|500.7|502.79|500.69|3
1732868730000|2024-11-29 08:25:30|502.81|500.71|503.1|501|503.11|501.01|502.81|500.71|9
1732868740000|2024-11-29 08:25:40|503.11|501.01|503.12|501.02|503.13|501.03|503.1|501|12
1732868750000|2024-11-29 08:25:50|503.04|500.94|503.04|500.94|503.04|500.94|503.04|500.94|1
1732868770000|2024-11-29 08:26:10|503.03|500.93|502.97|500.87|503.04|500.94|502.97|500.87|12
1732868780000|2024-11-29 08:26:20|502.82|500.72|502.86|500.76|502.86|500.76|502.82|500.72|2
1732868790000|2024-11-29 08:26:30|502.85|500.75|502.86|500.76|502.86|500.76|502.85|500.75|4
1732868800000|2024-11-29 08:26:40|502.87|500.77|503.07|500.97|503.07|500.97|502.87|500.77|14
1732868810000|2024-11-29 08:26:50|503.08|500.98|503.1|501|503.11|501.01|503.08|500.98|5
1732868820000|2024-11-29 08:27:00|503.09|500.99|502.92|500.82|503.09|500.99|502.92|500.82|5
1732868830000|2024-11-29 08:27:10|502.91|500.81|502.89|500.79|502.91|500.81|502.89|500.79|3
1732868840000|2024-11-29 08:27:20|502.94|500.84|503.15|501.05|503.15|501.05|502.94|500.84|3
1732868850000|2024-11-29 08:27:30|503.25|501.15|503.27|501.17|503.27|501.17|503.25|501.15|3
1732868860000|2024-11-29 08:27:40|503.28|501.18|503.24|501.14|503.28|501.18|503.24|501.14|8
1732868870000|2024-11-29 08:27:50|503.23|501.13|503.09|500.99|503.23|501.13|503.09|500.99|5
1732868880000|2024-11-29 08:28:00|503.08|500.98|503.05|500.95|503.08|500.98|503.05|500.95|6
1732868890000|2024-11-29 08:28:10|503.04|500.94|503.07|500.97|503.13|501.03|503.01|500.91|6
1732868900000|2024-11-29 08:28:20|503.27|501.17|503.67|501.57|503.67|501.57|503.27|501.17|9
1732868910000|2024-11-29 08:28:30|503.66|501.56|503.67|501.57|503.67|501.57|503.52|501.42|7
1732868930000|2024-11-29 08:28:50|503.68|501.58|503.61|501.51|503.68|501.58|503.61|501.51|3
1732868940000|2024-11-29 08:29:00|503.67|501.57|504.04|501.94|504.04|501.94|503.67|501.57|7
1732868950000|2024-11-29 08:29:10|504.05|501.95|504.13|502.03|504.13|502.03|504.05|501.95|6
1732868960000|2024-11-29 08:29:20|504.17|502.07|504.35|502.25|504.44|502.34|504.17|502.07|7
1732868970000|2024-11-29 08:29:30|504.3|502.2|504.17|502.07|504.3|502.2|504.17|502.07|5
1732868980000|2024-11-29 08:29:40|504.16|502.06|504.01|501.91|504.17|502.07|504.01|501.91|7
1732868990000|2024-11-29 08:29:50|504.02|501.92|503.98|501.88|504.02|501.92|503.98|501.88|3
1732869000000|2024-11-29 08:30:00|503.97|501.87|503.93|501.83|503.98|501.88|503.89|501.79|4
1732869010000|2024-11-29 08:30:10|504.01|501.91|504.25|502.15|504.25|502.15|504.01|501.91|8
1732869020000|2024-11-29 08:30:20|504.26|502.16|504.13|502.03|504.26|502.16|504.13|502.03|14
1732869030000|2024-11-29 08:30:30|504.12|502.02|504.04|501.94|504.12|502.02|504.04|501.94|5
1732869040000|2024-11-29 08:30:40|504.03|501.93|503.93|501.83|504.03|501.93|503.92|501.82|4
1732869050000|2024-11-29 08:30:50|503.92|501.82|503.57|501.47|503.92|501.82|503.57|501.47|16
1732869060000|2024-11-29 08:31:00|503.56|501.46|501.81|499.71|503.56|501.46|501.81|499.71|17
1732869070000|2024-11-29 08:31:10|501.8|499.7|501.91|499.81|501.91|499.81|501.79|499.69|13
1732869080000|2024-11-29 08:31:20|501.85|499.75|501.81|499.71|501.86|499.76|501.8|499.7|7
1732869090000|2024-11-29 08:31:30|501.82|499.72|501.81|499.71|501.82|499.72|501.81|499.71|2
1732869100000|2024-11-29 08:31:40|501.76|499.66|501.77|499.67|501.77|499.67|501.76|499.66|4
1732869110000|2024-11-29 08:31:50|501.78|499.68|501.77|499.67|501.78|499.68|501.72|499.62|5
1732869120000|2024-11-29 08:32:00|501.78|499.68|501.83|499.73|501.93|499.83|501.78|499.68|5
1732869130000|2024-11-29 08:32:10|501.85|499.75|501.85|499.75|501.86|499.76|501.85|499.75|3
1732869140000|2024-11-29 08:32:20|501.84|499.74|501.77|499.67|501.84|499.74|501.75|499.65|7
1732869150000|2024-11-29 08:32:30|501.76|499.66|501.64|499.54|501.76|499.66|501.6|499.5|9
1732869160000|2024-11-29 08:32:40|501.65|499.55|501.68|499.58|501.68|499.58|501.65|499.55|4
1732869170000|2024-11-29 08:32:50|501.69|499.59|501.74|499.64|501.87|499.77|501.69|499.59|6
1732869180000|2024-11-29 08:33:00|501.73|499.63|501.63|499.53|501.73|499.63|501.63|499.53|4
1732869190000|2024-11-29 08:33:10|501.69|499.59|501.75|499.65|501.75|499.65|501.67|499.57|4
1732869200000|2024-11-29 08:33:20|501.74|499.64|501.75|499.65|501.75|499.65|501.74|499.64|2
1732869210000|2024-11-29 08:33:30|501.74|499.64|501.76|499.66|501.76|499.66|501.74|499.64|3
1732869220000|2024-11-29 08:33:40|501.77|499.67|501.87|499.77|501.87|499.77|501.77|499.67|2
1732869230000|2024-11-29 08:33:50|502.01|499.91|502.14|500.04|502.14|500.04|501.99|499.89|7
1732869240000|2024-11-29 08:34:00|502.15|500.05|502.45|500.35|502.45|500.35|502.15|500.05|5
1732869250000|2024-11-29 08:34:10|502.44|500.34|502.47|500.37|502.48|500.38|502.44|500.34|6
1732869260000|2024-11-29 08:34:20|502.48|500.38|502.48|500.38|502.48|500.38|502.48|500.38|1
1732869270000|2024-11-29 08:34:30|502.47|500.37|502.56|500.46|502.56|500.46|502.47|500.37|3
1732869280000|2024-11-29 08:34:40|502.55|500.45|502.55|500.45|502.55|500.45|502.55|500.45|1
1732869290000|2024-11-29 08:34:50|502.54|500.44|502.53|500.43|502.54|500.44|502.53|500.43|2
1732869300000|2024-11-29 08:35:00|502.65|500.55|502.56|500.46|502.65|500.55|502.56|500.46|5
1732869310000|2024-11-29 08:35:10|502.45|500.35|502.47|500.37|502.47|500.37|502.45|500.35|3
1732869330000|2024-11-29 08:35:30|502.46|500.36|502.47|500.37|502.47|500.37|502.46|500.36|2
1732869340000|2024-11-29 08:35:40|502.55|500.45|502.62|500.52|502.62|500.52|502.55|500.45|4
1732869350000|2024-11-29 08:35:50|502.61|500.51|502.61|500.51|502.61|500.51|502.61|500.51|1
1732869360000|2024-11-29 08:36:00|502.6|500.5|502.74|500.64|502.75|500.65|502.6|500.5|14
1732869370000|2024-11-29 08:36:10|502.69|500.59|502.44|500.34|502.7|500.6|502.44|500.34|12
1732869380000|2024-11-29 08:36:20|502.43|500.33|502.53|500.43|502.53|500.43|502.42|500.32|11
1732869390000|2024-11-29 08:36:30|502.54|500.44|502.62|500.52|502.63|500.53|502.54|500.44|4
1732869400000|2024-11-29 08:36:40|502.63|500.53|502.75|500.65|502.75|500.65|502.63|500.53|5
1732869410000|2024-11-29 08:36:50|502.83|500.73|502.79|500.69|502.83|500.73|502.79|500.69|2
1732869420000|2024-11-29 08:37:00|502.78|500.68|502.79|500.69|502.8|500.7|502.72|500.62|10
1732869430000|2024-11-29 08:37:10|502.78|500.68|502.97|500.87|502.97|500.87|502.75|500.65|12
1732869440000|2024-11-29 08:37:20|502.98|500.88|503.05|500.95|503.05|500.95|502.98|500.88|8
1732869450000|2024-11-29 08:37:30|503.06|500.96|503.09|500.99|503.09|500.99|503.06|500.96|4
1732869460000|2024-11-29 08:37:40|503.1|501|503.5|501.4|503.5|501.4|503.1|501|11
1732869470000|2024-11-29 08:37:50|503.51|501.41|503.55|501.45|503.55|501.45|503.51|501.41|7
1732869480000|2024-11-29 08:38:00|503.56|501.46|503.54|501.44|503.56|501.46|503.54|501.44|3
1732869490000|2024-11-29 08:38:10|503.63|501.53|503.77|501.67|503.77|501.67|503.58|501.48|7
1732869500000|2024-11-29 08:38:20|503.78|501.68|503.79|501.69|503.79|501.69|503.78|501.68|2
1732869520000|2024-11-29 08:38:40|503.78|501.68|503.7|501.6|503.79|501.69|503.7|501.6|7
1732869530000|2024-11-29 08:38:50|503.52|501.42|503.54|501.44|503.63|501.53|503.52|501.42|9
1732869540000|2024-11-29 08:39:00|503.55|501.45|503.51|501.41|503.56|501.46|503.51|501.41|8
1732869550000|2024-11-29 08:39:10|503.47|501.37|503.42|501.32|503.47|501.37|503.42|501.32|4
1732869560000|2024-11-29 08:39:20|503.43|501.33|503.59|501.49|503.59|501.49|503.43|501.33|6
1732869570000|2024-11-29 08:39:30|503.68|501.58|503.68|501.58|503.68|501.58|503.68|501.58|1
1732869580000|2024-11-29 08:39:40|503.67|501.57|503.65|501.55|503.67|501.57|503.65|501.55|5
1732869590000|2024-11-29 08:39:50|503.64|501.54|503.53|501.43|503.64|501.54|503.52|501.42|3
1732869600000|2024-11-29 08:40:00|503.54|501.44|503.64|501.54|503.64|501.54|503.54|501.44|2
1732869610000|2024-11-29 08:40:10|503.75|501.65|503.74|501.64|503.75|501.65|503.74|501.64|2
1732869620000|2024-11-29 08:40:20|503.75|501.65|503.95|501.85|503.95|501.85|503.75|501.65|7
1732869630000|2024-11-29 08:40:30|503.96|501.86|503.91|501.81|503.97|501.87|503.88|501.78|6
1732869640000|2024-11-29 08:40:40|503.87|501.77|503.81|501.71|503.92|501.82|503.81|501.71|9
1732869650000|2024-11-29 08:40:50|503.8|501.7|503.65|501.55|503.8|501.7|503.63|501.53|7
1732869660000|2024-11-29 08:41:00|503.66|501.56|503.64|501.54|503.66|501.56|503.63|501.53|4
1732869670000|2024-11-29 08:41:10|503.65|501.55|503.64|501.54|503.65|501.55|503.63|501.53|4
1732869680000|2024-11-29 08:41:20|503.65|501.55|503.8|501.7|503.8|501.7|503.64|501.54|8
1732869690000|2024-11-29 08:41:30|503.81|501.71|503.8|501.7|503.81|501.71|503.8|501.7|4
1732869700000|2024-11-29 08:41:40|503.79|501.69|503.75|501.65|503.79|501.69|503.75|501.65|6
1732869710000|2024-11-29 08:41:50|503.74|501.64|503.77|501.67|503.77|501.67|503.74|501.64|4
1732869720000|2024-11-29 08:42:00|503.83|501.73|503.82|501.72|503.85|501.75|503.8|501.7|12
1732869730000|2024-11-29 08:42:10|503.8|501.7|503.87|501.77|503.93|501.83|503.8|501.7|8
1732869740000|2024-11-29 08:42:20|503.88|501.78|503.91|501.81|503.91|501.81|503.88|501.78|12
1732869750000|2024-11-29 08:42:30|503.89|501.79|503.9|501.8|503.92|501.82|503.81|501.71|11
1732869760000|2024-11-29 08:42:40|503.89|501.79|503.97|501.87|504|501.9|503.88|501.78|7
1732869770000|2024-11-29 08:42:50|503.98|501.88|504.11|502.01|504.11|502.01|503.98|501.88|5
1732869780000|2024-11-29 08:43:00|504.12|502.02|503.95|501.85|504.14|502.04|503.95|501.85|10
1732869790000|2024-11-29 08:43:10|503.94|501.84|503.64|501.54|503.94|501.84|503.64|501.54|8
1732869800000|2024-11-29 08:43:20|503.65|501.55|503.58|501.48|503.65|501.55|503.57|501.47|9
1732869820000|2024-11-29 08:43:40|503.59|501.49|503.59|501.49|503.59|501.49|503.59|501.49|1
1732869830000|2024-11-29 08:43:50|503.6|501.5|503.6|501.5|503.6|501.5|503.59|501.49|3
1732869840000|2024-11-29 08:44:00|503.53|501.43|503.51|501.41|503.53|501.43|503.51|501.41|3
1732869850000|2024-11-29 08:44:10|503.52|501.42|503.52|501.42|503.52|501.42|503.52|501.42|1
1732869860000|2024-11-29 08:44:20|503.53|501.43|503.53|501.43|503.53|501.43|503.53|501.43|1
1732869870000|2024-11-29 08:44:30|503.54|501.44|503.56|501.46|503.56|501.46|503.54|501.44|3
1732869880000|2024-11-29 08:44:40|503.52|501.42|503.52|501.42|503.52|501.42|503.51|501.41|3
1732869890000|2024-11-29 08:44:50|503.53|501.43|503.53|501.43|503.53|501.43|503.53|501.43|1
1732869900000|2024-11-29 08:45:00|503.52|501.42|503.44|501.34|503.62|501.52|503.44|501.34|9
1732869910000|2024-11-29 08:45:10|503.43|501.33|503.37|501.27|503.43|501.33|503.37|501.27|5
1732869920000|2024-11-29 08:45:20|503.36|501.26|503.31|501.21|503.36|501.26|503.29|501.19|6
1732869930000|2024-11-29 08:45:30|503.3|501.2|503.28|501.18|503.3|501.2|503.28|501.18|5
1732869940000|2024-11-29 08:45:40|503.27|501.17|503.34|501.24|503.34|501.24|503.22|501.12|5
1732869950000|2024-11-29 08:45:50|503.35|501.25|503.38|501.28|503.38|501.28|503.35|501.25|4
1732869960000|2024-11-29 08:46:00|503.34|501.24|503.29|501.19|503.36|501.26|503.29|501.19|8
1732869970000|2024-11-29 08:46:10|503.28|501.18|503.29|501.19|503.31|501.21|503.24|501.14|9
1732869980000|2024-11-29 08:46:20|503.25|501.15|503.29|501.19|503.29|501.19|503.21|501.11|8
1732869990000|2024-11-29 08:46:30|503.3|501.2|503.3|501.2|503.3|501.2|503.3|501.2|1
1732870000000|2024-11-29 08:46:40|503.41|501.31|503.45|501.35|503.45|501.35|503.41|501.31|2
1732870010000|2024-11-29 08:46:50|503.46|501.36|503.46|501.36|503.47|501.37|503.46|501.36|7
1732870020000|2024-11-29 08:47:00|503.45|501.35|503.24|501.14|503.45|501.35|503.24|501.14|10
1732870030000|2024-11-29 08:47:10|503.23|501.13|503.15|501.05|503.23|501.13|503.15|501.05|4
1732870040000|2024-11-29 08:47:20|503.09|500.99|503.31|501.21|503.35|501.25|503.09|500.99|12
1732870050000|2024-11-29 08:47:30|503.32|501.22|503.34|501.24|503.34|501.24|503.32|501.22|7
1732870060000|2024-11-29 08:47:40|503.33|501.23|503.31|501.21|503.33|501.23|503.31|501.21|5
1732870070000|2024-11-29 08:47:50|503.32|501.22|503.39|501.29|503.5|501.4|503.31|501.21|11
1732870080000|2024-11-29 08:48:00|503.38|501.28|503.18|501.08|503.38|501.28|503.18|501.08|15
1732870090000|2024-11-29 08:48:10|503.19|501.09|502.98|500.88|503.19|501.09|502.98|500.88|9
1732870100000|2024-11-29 08:48:20|502.85|500.75|502.94|500.84|502.94|500.84|502.84|500.74|9
1732870110000|2024-11-29 08:48:30|502.95|500.85|503.09|500.99|503.1|501|502.95|500.85|9
1732870120000|2024-11-29 08:48:40|503.1|501|503.11|501.01|503.11|501.01|503.09|500.99|4
1732870130000|2024-11-29 08:48:50|503.03|500.93|503.07|500.97|503.07|500.97|503.03|500.93|7
1732870140000|2024-11-29 08:49:00|503.08|500.98|503.11|501.01|503.13|501.03|503.08|500.98|5
1732870150000|2024-11-29 08:49:10|503.12|501.02|502.78|500.68|503.12|501.02|502.72|500.62|20
1732870160000|2024-11-29 08:49:20|502.79|500.69|502.8|500.7|502.8|500.7|502.79|500.69|2
1732870170000|2024-11-29 08:49:30|502.81|500.71|502.76|500.66|502.81|500.71|502.75|500.65|4
1732870180000|2024-11-29 08:49:40|502.75|500.65|502.86|500.76|502.88|500.78|502.73|500.63|8
1732870190000|2024-11-29 08:49:50|502.87|500.77|502.8|500.7|502.87|500.77|502.8|500.7|5
1732870200000|2024-11-29 08:50:00|502.79|500.69|502.61|500.51|502.79|500.69|502.61|500.51|11
1732870210000|2024-11-29 08:50:10|502.5|500.4|502.46|500.36|502.52|500.42|502.42|500.32|11
1732870220000|2024-11-29 08:50:20|502.45|500.35|502.45|500.35|502.46|500.36|502.45|500.35|3
1732870230000|2024-11-29 08:50:30|502.55|500.45|502.74|500.64|502.74|500.64|502.55|500.45|12
1732870240000|2024-11-29 08:50:40|502.75|500.65|502.81|500.71|502.83|500.73|502.75|500.65|11
1732870250000|2024-11-29 08:50:50|502.8|500.7|502.75|500.65|502.8|500.7|502.75|500.65|4
1732870260000|2024-11-29 08:51:00|502.66|500.56|502.55|500.45|502.66|500.56|502.55|500.45|2
1732870270000|2024-11-29 08:51:10|502.56|500.46|502.82|500.72|502.82|500.72|502.56|500.46|9
1732870290000|2024-11-29 08:51:30|502.81|500.71|502.68|500.58|502.81|500.71|502.68|500.58|5
1732870300000|2024-11-29 08:51:40|502.67|500.57|502.65|500.55|502.67|500.57|502.65|500.55|5
1732870310000|2024-11-29 08:51:50|502.64|500.54|502.44|500.34|502.64|500.54|502.44|500.34|4
1732870320000|2024-11-29 08:52:00|502.43|500.33|502.41|500.31|502.43|500.33|502.4|500.3|5
1732870330000|2024-11-29 08:52:10|502.62|500.52|502.58|500.48|502.62|500.52|502.58|500.48|3
1732870340000|2024-11-29 08:52:20|502.57|500.47|502.59|500.49|502.59|500.49|502.57|500.47|3
1732870350000|2024-11-29 08:52:30|502.58|500.48|502.58|500.48|502.59|500.49|502.57|500.47|5
1732870360000|2024-11-29 08:52:40|502.57|500.47|502.52|500.42|502.57|500.47|502.33|500.23|15
1732870370000|2024-11-29 08:52:50|502.51|500.41|502.58|500.48|502.59|500.49|502.51|500.41|5
1732870380000|2024-11-29 08:53:00|502.59|500.49|502.61|500.51|502.62|500.52|502.59|500.49|5
1732870390000|2024-11-29 08:53:10|502.53|500.43|502.51|500.41|502.54|500.44|502.51|500.41|7
1732870400000|2024-11-29 08:53:20|502.46|500.36|502.27|500.17|502.46|500.36|502.25|500.15|7
1732870410000|2024-11-29 08:53:30|502.28|500.18|502.3|500.2|502.3|500.2|502.28|500.18|3
1732870420000|2024-11-29 08:53:40|502.31|500.21|502.34|500.24|502.34|500.24|502.31|500.21|4
1732870430000|2024-11-29 08:53:50|502.35|500.25|502.33|500.23|502.35|500.25|502.33|500.23|3
1732870440000|2024-11-29 08:54:00|502.28|500.18|502.16|500.06|502.29|500.19|502.16|500.06|4
1732870450000|2024-11-29 08:54:10|502.15|500.05|502.15|500.05|502.16|500.06|502.15|500.05|5
1732870460000|2024-11-29 08:54:20|502.05|499.95|502.05|499.95|502.05|499.95|502.04|499.94|3
1732870470000|2024-11-29 08:54:30|502.06|499.96|502.19|500.09|502.23|500.13|502.06|499.96|4
1732870480000|2024-11-29 08:54:40|502.2|500.1|502.24|500.14|502.24|500.14|502.19|500.09|3
1732870490000|2024-11-29 08:54:50|502.19|500.09|502.04|499.94|502.19|500.09|502.03|499.93|8
1732870500000|2024-11-29 08:55:00|502.05|499.95|502.31|500.21|502.31|500.21|502.05|499.95|11
1732870510000|2024-11-29 08:55:10|502.32|500.22|502.34|500.24|502.34|500.24|502.32|500.22|3
1732870520000|2024-11-29 08:55:20|502.35|500.25|502.32|500.22|502.37|500.27|502.32|500.22|5
1732870530000|2024-11-29 08:55:30|502.1|500|502.18|500.08|502.18|500.08|502.1|500|7
1732870540000|2024-11-29 08:55:40|502.17|500.07|502.24|500.14|502.24|500.14|502.17|500.07|3
1732870550000|2024-11-29 08:55:50|502.23|500.13|502.28|500.18|502.28|500.18|502.16|500.06|7
1732870560000|2024-11-29 08:56:00|502.22|500.12|502.22|500.12|502.22|500.12|502.21|500.11|3
1732870570000|2024-11-29 08:56:10|502.21|500.11|502.14|500.04|502.21|500.11|502.14|500.04|4
1732870580000|2024-11-29 08:56:20|502.09|499.99|501.97|499.87|502.09|499.99|501.97|499.87|4
1732870590000|2024-11-29 08:56:30|501.96|499.86|502.2|500.1|502.21|500.11|501.96|499.86|12
1732870600000|2024-11-29 08:56:40|502.22|500.12|502.41|500.31|502.41|500.31|502.22|500.12|9
1732870610000|2024-11-29 08:56:50|502.54|500.44|502.62|500.52|502.62|500.52|502.54|500.44|8
1732870620000|2024-11-29 08:57:00|502.61|500.51|502.63|500.53|502.63|500.53|502.61|500.51|2
1732870630000|2024-11-29 08:57:10|502.72|500.62|502.56|500.46|502.72|500.62|502.55|500.45|12
1732870640000|2024-11-29 08:57:20|502.51|500.41|502.65|500.55|502.65|500.55|502.5|500.4|7
1732870650000|2024-11-29 08:57:30|502.64|500.54|502.93|500.83|502.93|500.83|502.64|500.54|12
1732870660000|2024-11-29 08:57:40|502.92|500.82|502.91|500.81|502.92|500.82|502.9|500.8|4
1732870670000|2024-11-29 08:57:50|502.9|500.8|502.85|500.75|502.9|500.8|502.66|500.56|12
1732870680000|2024-11-29 08:58:00|502.86|500.76|502.86|500.76|502.87|500.77|502.86|500.76|3
1732870690000|2024-11-29 08:58:10|502.85|500.75|502.96|500.86|502.96|500.86|502.85|500.75|7
1732870700000|2024-11-29 08:58:20|502.95|500.85|502.86|500.76|502.96|500.86|502.86|500.76|10
1732870710000|2024-11-29 08:58:30|502.85|500.75|502.78|500.68|502.85|500.75|502.78|500.68|8
1732870720000|2024-11-29 08:58:40|502.74|500.64|502.62|500.52|502.74|500.64|502.62|500.52|5
1732870730000|2024-11-29 08:58:50|502.56|500.46|502.54|500.44|502.57|500.47|502.54|500.44|5
1732870740000|2024-11-29 08:59:00|502.62|500.52|502.61|500.51|502.63|500.53|502.61|500.51|4
1732870750000|2024-11-29 08:59:10|502.6|500.5|502.56|500.46|502.6|500.5|502.51|500.41|8
1732870760000|2024-11-29 08:59:20|502.55|500.45|502.58|500.48|502.58|500.48|502.55|500.45|8
1732870770000|2024-11-29 08:59:30|502.63|500.53|502.54|500.44|502.63|500.53|502.47|500.37|15
1732870780000|2024-11-29 08:59:40|502.55|500.45|502.54|500.44|502.57|500.47|502.53|500.43|10
1732870790000|2024-11-29 08:59:50|502.53|500.43|502.45|500.35|502.53|500.43|502.44|500.34|6
1732870800000|2024-11-29 09:00:00|502.44|500.34|502.61|500.51|502.66|500.56|502.44|500.34|12
1732870810000|2024-11-29 09:00:10|502.6|500.5|502.46|500.36|502.6|500.5|502.46|500.36|13
1732870820000|2024-11-29 09:00:20|502.45|500.35|502.4|500.3|502.46|500.36|502.39|500.29|12
1732870830000|2024-11-29 09:00:30|502.39|500.29|502.37|500.27|502.4|500.3|502.37|500.27|5
1732870840000|2024-11-29 09:00:40|502.36|500.26|502.46|500.36|502.49|500.39|502.36|500.26|8
1732870850000|2024-11-29 09:00:50|502.45|500.35|502.37|500.27|502.45|500.35|502.37|500.27|5
1732870860000|2024-11-29 09:01:00|502.36|500.26|502.2|500.1|502.36|500.26|502.16|500.06|18
1732870870000|2024-11-29 09:01:10|502.04|499.94|502.07|499.97|502.07|499.97|502.03|499.93|11
1732870880000|2024-11-29 09:01:20|502.06|499.96|501.97|499.87|502.06|499.96|501.97|499.87|13
1732870890000|2024-11-29 09:01:30|501.96|499.86|501.94|499.84|501.96|499.86|501.88|499.78|10
1732870900000|2024-11-29 09:01:40|502.03|499.93|502.02|499.92|502.03|499.93|502|499.9|8
1732870910000|2024-11-29 09:01:50|502.03|499.93|502.06|499.96|502.08|499.98|502.03|499.93|4
1732870920000|2024-11-29 09:02:00|502.07|499.97|502.06|499.96|502.16|500.06|502.06|499.96|8
1732870930000|2024-11-29 09:02:10|502|499.9|502.15|500.05|502.18|500.08|502|499.9|8
1732870940000|2024-11-29 09:02:20|502.14|500.04|502.12|500.02|502.15|500.05|502.09|499.99|6
1732870950000|2024-11-29 09:02:30|502.13|500.03|502.02|499.92|502.14|500.04|502|499.9|13
1732870960000|2024-11-29 09:02:40|502.01|499.91|501.99|499.89|502.02|499.92|501.99|499.89|8
1732870970000|2024-11-29 09:02:50|501.98|499.88|501.91|499.81|501.98|499.88|501.91|499.81|7
1732870980000|2024-11-29 09:03:00|501.9|499.8|501.98|499.88|501.98|499.88|501.9|499.8|9
1732870990000|2024-11-29 09:03:10|501.97|499.87|501.86|499.76|501.97|499.87|501.86|499.76|11
1732871000000|2024-11-29 09:03:20|501.85|499.75|501.81|499.71|501.85|499.75|501.81|499.71|5
1732871010000|2024-11-29 09:03:30|501.8|499.7|501.94|499.84|501.96|499.86|501.8|499.7|11
1732871020000|2024-11-29 09:03:40|501.91|499.81|501.89|499.79|501.93|499.83|501.89|499.79|8
1732871030000|2024-11-29 09:03:50|501.8|499.7|501.87|499.77|501.93|499.83|501.79|499.69|13
1732871040000|2024-11-29 09:04:00|501.86|499.76|501.82|499.72|501.93|499.83|501.82|499.72|7
1732871050000|2024-11-29 09:04:10|501.81|499.71|502.01|499.91|502.01|499.91|501.79|499.69|10
1732871060000|2024-11-29 09:04:20|502|499.9|501.98|499.88|502.01|499.91|501.98|499.88|5
1732871070000|2024-11-29 09:04:30|501.97|499.87|501.85|499.75|501.97|499.87|501.79|499.69|8
1732871080000|2024-11-29 09:04:40|501.86|499.76|501.81|499.71|501.87|499.77|501.77|499.67|11
1732871090000|2024-11-29 09:04:50|501.8|499.7|501.73|499.63|501.8|499.7|501.73|499.63|7
1732871100000|2024-11-29 09:05:00|501.71|499.61|501.6|499.5|501.72|499.62|501.58|499.48|12
1732871110000|2024-11-29 09:05:10|501.59|499.49|501.51|499.41|501.6|499.5|501.51|499.41|9
1732871120000|2024-11-29 09:05:20|501.5|499.4|501.66|499.56|501.69|499.59|501.48|499.38|9
1732871130000|2024-11-29 09:05:30|501.65|499.55|501.58|499.48|501.65|499.55|501.58|499.48|11
1732871140000|2024-11-29 09:05:40|501.55|499.45|501.67|499.57|501.68|499.58|501.46|499.36|11
1732871150000|2024-11-29 09:05:50|501.71|499.61|502.13|500.03|502.15|500.05|501.71|499.61|21
1732871160000|2024-11-29 09:06:00|502.09|499.99|502.32|500.22|502.37|500.27|502.09|499.99|18
1732871170000|2024-11-29 09:06:10|502.31|500.21|502.19|500.09|502.31|500.21|502.18|500.08|8
1732871180000|2024-11-29 09:06:20|502.2|500.1|502.13|500.03|502.23|500.13|502.13|500.03|10
1732871190000|2024-11-29 09:06:30|502.12|500.02|502.07|499.97|502.13|500.03|502.07|499.97|9
1732871200000|2024-11-29 09:06:40|501.99|499.89|502.09|499.99|502.1|500|501.99|499.89|9
1732871210000|2024-11-29 09:06:50|502.08|499.98|501.8|499.7|502.08|499.98|501.8|499.7|11
1732871220000|2024-11-29 09:07:00|501.79|499.69|501.72|499.62|501.81|499.71|501.72|499.62|13
1732871230000|2024-11-29 09:07:10|501.73|499.63|501.76|499.66|501.82|499.72|501.73|499.63|10
1732871240000|2024-11-29 09:07:20|501.75|499.65|501.68|499.58|501.76|499.66|501.68|499.58|13
1732871250000|2024-11-29 09:07:30|501.62|499.52|501.7|499.6|501.7|499.6|501.62|499.52|7
1732871260000|2024-11-29 09:07:40|501.71|499.61|501.64|499.54|501.71|499.61|501.6|499.5|10
1732871270000|2024-11-29 09:07:50|501.55|499.45|501.55|499.45|501.56|499.46|501.54|499.44|9
1732871280000|2024-11-29 09:08:00|501.54|499.44|501.93|499.83|501.99|499.89|501.54|499.44|18
1732871290000|2024-11-29 09:08:10|501.91|499.81|501.91|499.81|501.91|499.81|501.91|499.81|1
1732871300000|2024-11-29 09:08:20|501.92|499.82|501.63|499.53|501.93|499.83|501.58|499.48|13
1732871310000|2024-11-29 09:08:30|501.64|499.54|501.41|499.31|501.65|499.55|501.41|499.31|16
1732871320000|2024-11-29 09:08:40|501.4|499.3|501.55|499.45|501.55|499.45|501.4|499.3|7
1732871330000|2024-11-29 09:08:50|501.75|499.65|501.75|499.65|501.81|499.71|501.75|499.65|8
1732871340000|2024-11-29 09:09:00|501.74|499.64|501.68|499.58|501.74|499.64|501.67|499.57|10
1732871350000|2024-11-29 09:09:10|501.67|499.57|501.67|499.57|501.69|499.59|501.66|499.56|7
1732871360000|2024-11-29 09:09:20|501.68|499.58|501.83|499.73|501.88|499.78|501.68|499.58|9
1732871370000|2024-11-29 09:09:30|501.84|499.74|501.85|499.75|501.85|499.75|501.83|499.73|5
1732871380000|2024-11-29 09:09:40|501.86|499.76|502|499.9|502|499.9|501.86|499.76|10
1732871390000|2024-11-29 09:09:50|501.93|499.83|501.79|499.69|501.94|499.84|501.79|499.69|9
1732871400000|2024-11-29 09:10:00|501.77|499.67|501.66|499.56|501.77|499.67|501.66|499.56|12
1732871410000|2024-11-29 09:10:10|501.65|499.55|501.85|499.75|501.85|499.75|501.64|499.54|12
1732871420000|2024-11-29 09:10:20|501.86|499.76|501.87|499.77|501.92|499.82|501.83|499.73|8
1732871430000|2024-11-29 09:10:30|501.86|499.76|501.8|499.7|501.86|499.76|501.79|499.69|6
1732871440000|2024-11-29 09:10:40|501.81|499.71|501.8|499.7|501.84|499.74|501.79|499.69|9
1732871450000|2024-11-29 09:10:50|501.79|499.69|501.68|499.58|501.79|499.69|501.68|499.58|5
1732871460000|2024-11-29 09:11:00|501.67|499.57|501.71|499.61|501.71|499.61|501.62|499.52|7
1732871470000|2024-11-29 09:11:10|501.74|499.64|502.15|500.05|502.23|500.13|501.73|499.63|18
1732871480000|2024-11-29 09:11:20|502.12|500.02|501.94|499.84|502.12|500.02|501.93|499.83|13
1732871490000|2024-11-29 09:11:30|501.92|499.82|501.89|499.79|501.92|499.82|501.89|499.79|9
1732871500000|2024-11-29 09:11:40|501.88|499.78|501.84|499.74|501.88|499.78|501.81|499.71|9
1732871520000|2024-11-29 09:12:00|501.79|499.69|501.78|499.68|501.79|499.69|501.78|499.68|2
1732871530000|2024-11-29 09:12:10|501.77|499.67|501.78|499.68|501.78|499.68|501.76|499.66|8
1732871540000|2024-11-29 09:12:20|501.77|499.67|501.79|499.69|501.79|499.69|501.73|499.63|5
1732871550000|2024-11-29 09:12:30|501.78|499.68|501.78|499.68|501.78|499.68|501.77|499.67|3
1732871560000|2024-11-29 09:12:40|501.77|499.67|501.79|499.69|501.82|499.72|501.76|499.66|7
1732871570000|2024-11-29 09:12:50|501.8|499.7|501.9|499.8|501.9|499.8|501.8|499.7|11
1732871580000|2024-11-29 09:13:00|501.95|499.85|501.97|499.87|502|499.9|501.92|499.82|8
1732871590000|2024-11-29 09:13:10|501.98|499.88|501.98|499.88|501.99|499.89|501.98|499.88|7
1732871600000|2024-11-29 09:13:20|501.97|499.87|502.01|499.91|502.02|499.92|501.97|499.87|4
1732871610000|2024-11-29 09:13:30|502|499.9|501.72|499.62|502|499.9|501.57|499.47|15
1732871620000|2024-11-29 09:13:40|501.71|499.61|501.72|499.62|501.72|499.62|501.69|499.59|8
1732871630000|2024-11-29 09:13:50|501.8|499.7|501.72|499.62|501.82|499.72|501.72|499.62|10
1732871640000|2024-11-29 09:14:00|501.71|499.61|501.64|499.54|501.71|499.61|501.64|499.54|10
1732871650000|2024-11-29 09:14:10|501.63|499.53|501.61|499.51|501.63|499.53|501.58|499.48|5
1732871660000|2024-11-29 09:14:20|501.69|499.59|501.75|499.65|501.77|499.67|501.65|499.55|11
1732871670000|2024-11-29 09:14:30|501.76|499.66|501.66|499.56|501.76|499.66|501.66|499.56|8
1732871680000|2024-11-29 09:14:40|501.65|499.55|501.67|499.57|501.67|499.57|501.62|499.52|5
1732871690000|2024-11-29 09:14:50|501.66|499.56|501.71|499.61|501.71|499.61|501.65|499.55|4
1732871700000|2024-11-29 09:15:00|501.7|499.6|501.72|499.62|501.77|499.67|501.7|499.6|7
1732871710000|2024-11-29 09:15:10|501.73|499.63|501.73|499.63|501.74|499.64|501.73|499.63|3
1732871720000|2024-11-29 09:15:20|501.72|499.62|501.77|499.67|501.77|499.67|501.72|499.62|5
1732871730000|2024-11-29 09:15:30|501.76|499.66|501.77|499.67|501.81|499.71|501.76|499.66|9
1732871740000|2024-11-29 09:15:40|501.82|499.72|501.95|499.85|501.95|499.85|501.82|499.72|6
1732871750000|2024-11-29 09:15:50|501.94|499.84|501.83|499.73|501.94|499.84|501.78|499.68|8
1732871760000|2024-11-29 09:16:00|501.84|499.74|502|499.9|502.02|499.92|501.83|499.73|14
1732871770000|2024-11-29 09:16:10|501.99|499.89|502.16|500.06|502.23|500.13|501.99|499.89|13
1732871780000|2024-11-29 09:16:20|502.17|500.07|502.55|500.45|502.55|500.45|502.17|500.07|18
1732871790000|2024-11-29 09:16:30|502.54|500.44|502.51|500.41|502.54|500.44|502.49|500.39|14
1732871800000|2024-11-29 09:16:40|502.52|500.42|502.67|500.57|502.67|500.57|502.52|500.42|13
1732871810000|2024-11-29 09:16:50|502.68|500.58|502.89|500.79|502.91|500.81|502.68|500.58|14
1732871820000|2024-11-29 09:17:00|502.9|500.8|502.83|500.73|502.9|500.8|502.79|500.69|13
1732871830000|2024-11-29 09:17:10|502.94|500.84|503.23|501.13|503.39|501.29|502.94|500.84|25
1732871840000|2024-11-29 09:17:20|503.24|501.14|503.37|501.27|503.38|501.28|503.23|501.13|11
1732871850000|2024-11-29 09:17:30|503.38|501.28|503.32|501.22|503.39|501.29|503.32|501.22|7
1732871860000|2024-11-29 09:17:40|503.31|501.21|503.25|501.15|503.31|501.21|503.09|500.99|7
1732871870000|2024-11-29 09:17:50|503.26|501.16|503.2|501.1|503.26|501.16|503.2|501.1|5
1732871880000|2024-11-29 09:18:00|503.19|501.09|503.05|500.95|503.19|501.09|503.04|500.94|5
1732871890000|2024-11-29 09:18:10|503.06|500.96|502.77|500.67|503.06|500.96|502.76|500.66|15
1732871900000|2024-11-29 09:18:20|502.76|500.66|502.79|500.69|502.79|500.69|502.76|500.66|10
1732871910000|2024-11-29 09:18:30|502.8|500.7|502.84|500.74|502.86|500.76|502.79|500.69|12
1732871920000|2024-11-29 09:18:40|502.83|500.73|502.86|500.76|502.86|500.76|502.81|500.71|7
1732871930000|2024-11-29 09:18:50|502.85|500.75|502.97|500.87|502.97|500.87|502.82|500.72|9
1732871940000|2024-11-29 09:19:00|502.98|500.88|503.07|500.97|503.07|500.97|502.98|500.88|8
1732871950000|2024-11-29 09:19:10|503.08|500.98|503.14|501.04|503.17|501.07|503.08|500.98|13
1732871960000|2024-11-29 09:19:20|503.13|501.03|503.09|500.99|503.13|501.03|503.03|500.93|10
1732871970000|2024-11-29 09:19:30|503.1|501|503.25|501.15|503.25|501.15|503.09|500.99|13
1732871980000|2024-11-29 09:19:40|503.24|501.14|503.3|501.2|503.32|501.22|503.21|501.11|11
1732871990000|2024-11-29 09:19:50|503.29|501.19|503.27|501.17|503.29|501.19|503.21|501.11|9
1732872000000|2024-11-29 09:20:00|503.19|501.09|503.08|500.98|503.2|501.1|503.07|500.97|12
1732872010000|2024-11-29 09:20:10|503.02|500.92|503|500.9|503.03|500.93|503|500.9|7
1732872020000|2024-11-29 09:20:20|502.98|500.88|502.92|500.82|502.98|500.88|502.92|500.82|6
1732872030000|2024-11-29 09:20:30|502.85|500.75|502.83|500.73|502.87|500.77|502.8|500.7|9
1732872040000|2024-11-29 09:20:40|502.82|500.72|502.76|500.66|502.82|500.72|502.76|500.66|8
1732872050000|2024-11-29 09:20:50|502.77|500.67|502.76|500.66|502.78|500.68|502.76|500.66|10
1732872060000|2024-11-29 09:21:00|502.77|500.67|502.92|500.82|502.92|500.82|502.69|500.59|15
1732872070000|2024-11-29 09:21:10|502.93|500.83|502.91|500.81|502.94|500.84|502.91|500.81|9
1732872080000|2024-11-29 09:21:20|502.9|500.8|503.13|501.03|503.13|501.03|502.9|500.8|10
1732872090000|2024-11-29 09:21:30|503.14|501.04|503.63|501.53|503.64|501.54|503.13|501.03|18
1732872100000|2024-11-29 09:21:40|503.64|501.54|503.72|501.62|503.73|501.63|503.64|501.54|11
1732872110000|2024-11-29 09:21:50|503.73|501.63|503.68|501.58|503.73|501.63|503.67|501.57|7
1732872120000|2024-11-29 09:22:00|503.69|501.59|503.94|501.84|503.94|501.84|503.69|501.59|11
1732872130000|2024-11-29 09:22:10|504.16|502.06|504.36|502.26|504.5|502.4|504.16|502.06|12
1732872140000|2024-11-29 09:22:20|504.37|502.27|504.29|502.19|504.39|502.29|504.26|502.16|9
1732872150000|2024-11-29 09:22:30|504.3|502.2|504.06|501.96|504.3|502.2|504.06|501.96|10
1732872160000|2024-11-29 09:22:40|504.07|501.97|504.08|501.98|504.09|501.99|504.06|501.96|8
1732872170000|2024-11-29 09:22:50|504.09|501.99|503.98|501.88|504.1|502|503.77|501.67|11
1732872180000|2024-11-29 09:23:00|503.97|501.87|503.71|501.61|503.97|501.87|503.67|501.57|16
1732872190000|2024-11-29 09:23:10|503.73|501.63|503.76|501.66|503.76|501.66|503.73|501.63|8
1732872200000|2024-11-29 09:23:20|503.77|501.67|503.82|501.72|503.82|501.72|503.77|501.67|8
1732872210000|2024-11-29 09:23:30|503.83|501.73|503.73|501.63|503.83|501.73|503.72|501.62|9
1732872220000|2024-11-29 09:23:40|503.72|501.62|503.89|501.79|503.89|501.79|503.72|501.62|6
1732872230000|2024-11-29 09:23:50|503.88|501.78|503.73|501.63|503.88|501.78|503.71|501.61|12
1732872240000|2024-11-29 09:24:00|503.72|501.62|503.68|501.58|503.72|501.62|503.64|501.54|9
1732872250000|2024-11-29 09:24:10|503.67|501.57|503.63|501.53|503.67|501.57|503.61|501.51|9
1732872260000|2024-11-29 09:24:20|503.64|501.54|503.63|501.53|503.71|501.61|503.62|501.52|11
1732872270000|2024-11-29 09:24:30|503.62|501.52|503.87|501.77|503.87|501.77|503.62|501.52|11
1732872280000|2024-11-29 09:24:40|503.86|501.76|503.88|501.78|503.88|501.78|503.86|501.76|11
1732872290000|2024-11-29 09:24:50|503.87|501.77|503.69|501.59|503.87|501.77|503.66|501.56|8
1732872300000|2024-11-29 09:25:00|503.68|501.58|503.7|501.6|503.71|501.61|503.68|501.58|11
1732872310000|2024-11-29 09:25:10|503.69|501.59|503.77|501.67|503.79|501.69|503.68|501.58|5
1732872320000|2024-11-29 09:25:20|503.64|501.54|503.57|501.47|503.65|501.55|503.56|501.46|9
1732872330000|2024-11-29 09:25:30|503.58|501.48|503.57|501.47|503.58|501.48|503.56|501.46|6
1732872340000|2024-11-29 09:25:40|503.56|501.46|503.8|501.7|503.8|501.7|503.56|501.46|14
1732872350000|2024-11-29 09:25:50|503.79|501.69|503.79|501.69|503.82|501.72|503.79|501.69|14
1732872360000|2024-11-29 09:26:00|503.78|501.68|503.88|501.78|503.88|501.78|503.77|501.67|6
1732872370000|2024-11-29 09:26:10|503.87|501.77|503.83|501.73|503.87|501.77|503.83|501.73|9
1732872380000|2024-11-29 09:26:20|503.81|501.71|503.92|501.82|503.95|501.85|503.8|501.7|12
1732872390000|2024-11-29 09:26:30|503.91|501.81|503.91|501.81|503.92|501.82|503.9|501.8|5
1732872400000|2024-11-29 09:26:40|503.9|501.8|503.84|501.74|503.95|501.85|503.83|501.73|15
1732872410000|2024-11-29 09:26:50|503.83|501.73|503.76|501.66|503.84|501.74|503.75|501.65|9
1732872420000|2024-11-29 09:27:00|503.75|501.65|503.58|501.48|503.76|501.66|503.58|501.48|16
1732872430000|2024-11-29 09:27:10|503.57|501.47|503.28|501.18|503.57|501.47|503.09|500.99|9
1732872440000|2024-11-29 09:27:20|503.27|501.17|503.16|501.06|503.28|501.18|503.16|501.06|9
1732872450000|2024-11-29 09:27:30|503.17|501.07|503.2|501.1|503.21|501.11|503.17|501.07|10
1732872460000|2024-11-29 09:27:40|503.19|501.09|503.26|501.16|503.32|501.22|503.18|501.08|12
1732872470000|2024-11-29 09:27:50|503.25|501.15|503.18|501.08|503.25|501.15|503.14|501.04|16
1732872480000|2024-11-29 09:28:00|503.14|501.04|503.17|501.07|503.17|501.07|503.1|501|9
1732872490000|2024-11-29 09:28:10|503.18|501.08|503.14|501.04|503.25|501.15|503.14|501.04|10
1732872500000|2024-11-29 09:28:20|503.13|501.03|503.19|501.09|503.22|501.12|503.12|501.02|8
1732872510000|2024-11-29 09:28:30|503.18|501.08|503.11|501.01|503.2|501.1|503.11|501.01|11
1732872520000|2024-11-29 09:28:40|503.1|501|503.16|501.06|503.18|501.08|503.1|501|11
1732872530000|2024-11-29 09:28:50|503.14|501.04|503.09|500.99|503.14|501.04|503.09|500.99|5
1732872540000|2024-11-29 09:29:00|503.06|500.96|503.32|501.22|503.32|501.22|502.97|500.87|12
1732872550000|2024-11-29 09:29:10|503.33|501.23|503.36|501.26|503.37|501.27|503.33|501.23|9
1732872560000|2024-11-29 09:29:20|503.04|500.94|503.25|501.15|503.25|501.15|503.04|500.94|13
1732872570000|2024-11-29 09:29:30|503.24|501.14|503.25|501.15|503.25|501.15|503.2|501.1|7
1732872580000|2024-11-29 09:29:40|503.24|501.14|503.23|501.13|503.32|501.22|503.23|501.13|10
1732872590000|2024-11-29 09:29:50|503.22|501.12|503.18|501.08|503.22|501.12|503.18|501.08|9
1732872600000|2024-11-29 09:30:00|503.19|501.09|503.34|501.24|503.41|501.31|503.19|501.09|12
1732872610000|2024-11-29 09:30:10|503.35|501.25|503.37|501.27|503.37|501.27|503.34|501.24|7
1732872620000|2024-11-29 09:30:20|503.36|501.26|503.25|501.15|503.37|501.27|503.24|501.14|8
1732872630000|2024-11-29 09:30:30|503.24|501.14|503.11|501.01|503.25|501.15|503.11|501.01|9
1732872640000|2024-11-29 09:30:40|503.1|501|503|500.9|503.1|501|503|500.9|9
1732872650000|2024-11-29 09:30:50|502.99|500.89|502.94|500.84|502.99|500.89|502.94|500.84|7
1732872660000|2024-11-29 09:31:00|502.93|500.83|502.81|500.71|502.93|500.83|502.8|500.7|9
1732872670000|2024-11-29 09:31:10|502.8|500.7|502.73|500.63|502.8|500.7|502.72|500.62|6
1732872680000|2024-11-29 09:31:20|502.72|500.62|502.65|500.55|502.73|500.63|502.65|500.55|12
1732872690000|2024-11-29 09:31:30|502.64|500.54|502.68|500.58|502.69|500.59|502.62|500.52|10
1732872700000|2024-11-29 09:31:40|502.67|500.57|502.62|500.52|502.67|500.57|502.59|500.49|7
1732872710000|2024-11-29 09:31:50|502.67|500.57|502.56|500.46|502.67|500.57|502.52|500.42|8
1732872720000|2024-11-29 09:32:00|502.57|500.47|502.51|500.41|502.57|500.47|502.51|500.41|5
1732872730000|2024-11-29 09:32:10|502.5|500.4|502.81|500.71|502.81|500.71|502.5|500.4|13
1732872740000|2024-11-29 09:32:20|502.82|500.72|502.85|500.75|502.85|500.75|502.82|500.72|8
1732872750000|2024-11-29 09:32:30|502.86|500.76|503|500.9|503.01|500.91|502.86|500.76|8
1732872760000|2024-11-29 09:32:40|503.01|500.91|502.86|500.76|503.01|500.91|502.86|500.76|9
1732872770000|2024-11-29 09:32:50|502.87|500.77|502.84|500.74|502.87|500.77|502.84|500.74|6
1732872780000|2024-11-29 09:33:00|502.8|500.7|502.71|500.61|502.8|500.7|502.71|500.61|10
1732872790000|2024-11-29 09:33:10|502.7|500.6|502.62|500.52|502.7|500.6|502.58|500.48|12
1732872800000|2024-11-29 09:33:20|502.61|500.51|502.85|500.75|502.85|500.75|502.61|500.51|12
1732872810000|2024-11-29 09:33:30|502.86|500.76|502.86|500.76|502.87|500.77|502.85|500.75|5
1732872820000|2024-11-29 09:33:40|502.87|500.77|502.87|500.77|502.88|500.78|502.87|500.77|3
1732872830000|2024-11-29 09:33:50|502.88|500.78|502.88|500.78|502.88|500.78|502.87|500.77|3
1732872840000|2024-11-29 09:34:00|502.92|500.82|503.17|501.07|503.17|501.07|502.91|500.81|12
1732872850000|2024-11-29 09:34:10|503.16|501.06|503.22|501.12|503.22|501.12|503.15|501.05|9
1732872860000|2024-11-29 09:34:20|503.23|501.13|503.62|501.52|503.62|501.52|503.23|501.13|15
1732872870000|2024-11-29 09:34:30|503.63|501.53|503.5|501.4|503.72|501.62|503.45|501.35|15
1732872880000|2024-11-29 09:34:40|503.51|501.41|503.57|501.47|503.58|501.48|503.51|501.41|13
1732872890000|2024-11-29 09:34:50|503.58|501.48|503.66|501.56|503.7|501.6|503.57|501.47|8
1732872900000|2024-11-29 09:35:00|503.61|501.51|503.48|501.38|503.61|501.51|503.44|501.34|16
1732872910000|2024-11-29 09:35:10|503.49|501.39|503.39|501.29|503.49|501.39|503.39|501.29|9
1732872920000|2024-11-29 09:35:20|503.4|501.3|503.37|501.27|503.4|501.3|503.37|501.27|8
1732872930000|2024-11-29 09:35:30|503.36|501.26|503.22|501.12|503.37|501.27|503.22|501.12|10
1732872940000|2024-11-29 09:35:40|503.24|501.14|503.12|501.02|503.24|501.14|503.12|501.02|7
1732872950000|2024-11-29 09:35:50|503.11|501.01|503.03|500.93|503.11|501.01|503.03|500.93|7
1732872960000|2024-11-29 09:36:00|503.02|500.92|502.97|500.87|503.02|500.92|502.96|500.86|7
1732872970000|2024-11-29 09:36:10|502.96|500.86|502.96|500.86|502.96|500.86|502.94|500.84|5
1732872980000|2024-11-29 09:36:20|502.97|500.87|502.86|500.76|502.98|500.88|502.82|500.72|11
1732872990000|2024-11-29 09:36:30|502.8|500.7|502.81|500.71|502.85|500.75|502.8|500.7|8
1732873000000|2024-11-29 09:36:40|502.8|500.7|503.03|500.93|503.05|500.95|502.8|500.7|12
1732873010000|2024-11-29 09:36:50|502.98|500.88|503.02|500.92|503.02|500.92|502.98|500.88|3
1732873020000|2024-11-29 09:37:00|502.98|500.88|502.92|500.82|502.99|500.89|502.86|500.76|8
1732873030000|2024-11-29 09:37:10|502.93|500.83|502.88|500.78|502.93|500.83|502.88|500.78|5
1732873040000|2024-11-29 09:37:20|502.85|500.75|502.82|500.72|502.88|500.78|502.82|500.72|5
1732873050000|2024-11-29 09:37:30|502.83|500.73|502.82|500.72|502.84|500.74|502.82|500.72|4
1732873060000|2024-11-29 09:37:40|502.81|500.71|502.77|500.67|502.81|500.71|502.77|500.67|5
1732873070000|2024-11-29 09:37:50|502.76|500.66|502.83|500.73|502.83|500.73|502.69|500.59|6
1732873080000|2024-11-29 09:38:00|502.84|500.74|503.17|501.07|503.17|501.07|502.83|500.73|12
1732873090000|2024-11-29 09:38:10|503.18|501.08|503.14|501.04|503.18|501.08|503.14|501.04|7
1732873100000|2024-11-29 09:38:20|503.13|501.03|502.93|500.83|503.13|501.03|502.92|500.82|9
1732873110000|2024-11-29 09:38:30|502.94|500.84|503.14|501.04|503.14|501.04|502.94|500.84|9
1732873120000|2024-11-29 09:38:40|503.13|501.03|503.15|501.05|503.17|501.07|503.12|501.02|6
1732873130000|2024-11-29 09:38:50|503.14|501.04|503.07|500.97|503.14|501.04|503.07|500.97|6
1732873140000|2024-11-29 09:39:00|503.06|500.96|503|500.9|503.06|500.96|503|500.9|4
1732873150000|2024-11-29 09:39:10|503.01|500.91|503.09|500.99|503.09|500.99|502.99|500.89|8
1732873160000|2024-11-29 09:39:20|503.08|500.98|503.1|501|503.14|501.04|503.08|500.98|11
1732873170000|2024-11-29 09:39:30|503.09|500.99|503.04|500.94|503.12|501.02|503.04|500.94|13
1732873180000|2024-11-29 09:39:40|503.03|500.93|503.32|501.22|503.32|501.22|503.03|500.93|10
1732873190000|2024-11-29 09:39:50|503.33|501.23|503.28|501.18|503.33|501.23|503.22|501.12|5
1732873200000|2024-11-29 09:40:00|503.25|501.15|503.12|501.02|503.28|501.18|503.12|501.02|11
1732873210000|2024-11-29 09:40:10|503.11|501.01|503.07|500.97|503.11|501.01|503.07|500.97|5
1732873220000|2024-11-29 09:40:20|503.06|500.96|503.16|501.06|503.2|501.1|503.05|500.95|7
1732873230000|2024-11-29 09:40:30|503.13|501.03|503.21|501.11|503.21|501.11|503.13|501.03|10
1732873240000|2024-11-29 09:40:40|503.22|501.12|503.08|500.98|503.22|501.12|503.08|500.98|8
1732873250000|2024-11-29 09:40:50|503.07|500.97|502.88|500.78|503.07|500.97|502.88|500.78|9
1732873260000|2024-11-29 09:41:00|502.94|500.84|502.82|500.72|502.94|500.84|502.82|500.72|12
1732873270000|2024-11-29 09:41:10|502.81|500.71|502.71|500.61|502.81|500.71|502.71|500.61|8
1732873280000|2024-11-29 09:41:20|502.7|500.6|502.95|500.85|502.95|500.85|502.7|500.6|11
1732873290000|2024-11-29 09:41:30|502.96|500.86|502.85|500.75|502.97|500.87|502.66|500.56|12
1732873300000|2024-11-29 09:41:40|502.84|500.74|502.82|500.72|502.84|500.74|502.82|500.72|7
1732873310000|2024-11-29 09:41:50|502.94|500.84|502.98|500.88|503|500.9|502.94|500.84|13
1732873320000|2024-11-29 09:42:00|502.97|500.87|502.86|500.76|502.97|500.87|502.82|500.72|12
1732873330000|2024-11-29 09:42:10|502.85|500.75|502.59|500.49|502.85|500.75|502.52|500.42|16
1732873340000|2024-11-29 09:42:20|502.58|500.48|502.75|500.65|502.75|500.65|502.58|500.48|18
1732873350000|2024-11-29 09:42:30|502.79|500.69|502.8|500.7|502.86|500.76|502.79|500.69|9
1732873360000|2024-11-29 09:42:40|502.82|500.72|502.87|500.77|502.9|500.8|502.81|500.71|10
1732873370000|2024-11-29 09:42:50|502.86|500.76|502.95|500.85|502.95|500.85|502.86|500.76|10
1732873380000|2024-11-29 09:43:00|502.96|500.86|503.06|500.96|503.11|501.01|502.96|500.86|13
1732873390000|2024-11-29 09:43:10|503.12|501.02|503.45|501.35|503.46|501.36|503.12|501.02|13
1732873400000|2024-11-29 09:43:20|503.46|501.36|503.54|501.44|503.54|501.44|503.46|501.36|9
1732873410000|2024-11-29 09:43:30|503.55|501.45|503.74|501.64|503.75|501.65|503.54|501.44|10
1732873420000|2024-11-29 09:43:40|503.75|501.65|503.65|501.55|503.75|501.65|503.65|501.55|7
1732873430000|2024-11-29 09:43:50|503.64|501.54|503.59|501.49|503.64|501.54|503.57|501.47|6
1732873440000|2024-11-29 09:44:00|503.6|501.5|503.64|501.54|503.64|501.54|503.6|501.5|8
1732873450000|2024-11-29 09:44:10|503.65|501.55|503.64|501.54|503.65|501.55|503.6|501.5|4
1732873460000|2024-11-29 09:44:20|503.65|501.55|503.65|501.55|503.65|501.55|503.64|501.54|3
1732873470000|2024-11-29 09:44:30|503.66|501.56|503.67|501.57|503.68|501.58|503.63|501.53|9
1732873480000|2024-11-29 09:44:40|503.68|501.58|503.64|501.54|503.68|501.58|503.5|501.4|14
1732873490000|2024-11-29 09:44:50|503.65|501.55|503.81|501.71|503.81|501.71|503.65|501.55|12
1732873500000|2024-11-29 09:45:00|503.91|501.81|503.86|501.76|503.91|501.81|503.85|501.75|9
1732873510000|2024-11-29 09:45:10|503.85|501.75|503.8|501.7|503.87|501.77|503.8|501.7|9
1732873520000|2024-11-29 09:45:20|503.81|501.71|503.96|501.86|503.98|501.88|503.8|501.7|9
1732873530000|2024-11-29 09:45:30|503.95|501.85|503.89|501.79|503.96|501.86|503.89|501.79|10
1732873540000|2024-11-29 09:45:40|503.88|501.78|503.84|501.74|503.88|501.78|503.84|501.74|7
1732873550000|2024-11-29 09:45:50|503.73|501.63|503.66|501.56|503.73|501.63|503.57|501.47|7
1732873560000|2024-11-29 09:46:00|503.67|501.57|504.09|501.99|504.1|502|503.67|501.57|14
1732873570000|2024-11-29 09:46:10|504.08|501.98|504.04|501.94|504.09|501.99|504.04|501.94|7
1732873580000|2024-11-29 09:46:20|504.03|501.93|503.96|501.86|504.03|501.93|503.96|501.86|8
1732873590000|2024-11-29 09:46:30|503.95|501.85|503.86|501.76|503.95|501.85|503.84|501.74|14
1732873600000|2024-11-29 09:46:40|503.87|501.77|503.81|501.71|503.87|501.77|503.81|501.71|11
1732873610000|2024-11-29 09:46:50|503.79|501.69|503.61|501.51|503.79|501.69|503.61|501.51|6
1732873620000|2024-11-29 09:47:00|503.62|501.52|503.89|501.79|503.89|501.79|503.62|501.52|7
1732873630000|2024-11-29 09:47:10|503.9|501.8|503.93|501.83|503.94|501.84|503.9|501.8|6
1732873640000|2024-11-29 09:47:20|503.94|501.84|503.84|501.74|503.94|501.84|503.84|501.74|3
1732873650000|2024-11-29 09:47:30|503.85|501.75|504.02|501.92|504.02|501.92|503.85|501.75|6
1732873660000|2024-11-29 09:47:40|504.03|501.93|504.36|502.26|504.36|502.26|504.03|501.93|16
1732873670000|2024-11-29 09:47:50|504.37|502.27|504.49|502.39|504.49|502.39|504.37|502.27|10
1732873680000|2024-11-29 09:48:00|504.48|502.38|504.69|502.59|504.69|502.59|504.48|502.38|11
1732873690000|2024-11-29 09:48:10|504.7|502.6|504.91|502.81|504.91|502.81|504.7|502.6|9
1732873700000|2024-11-29 09:48:20|504.9|502.8|504.81|502.71|504.9|502.8|504.81|502.71|5
1732873710000|2024-11-29 09:48:30|504.85|502.75|504.94|502.84|504.94|502.84|504.85|502.75|6
1732873720000|2024-11-29 09:48:40|504.95|502.85|504.94|502.84|504.95|502.85|504.94|502.84|2
1732873730000|2024-11-29 09:48:50|504.93|502.83|505.56|503.46|505.56|503.46|504.93|502.83|16
1732873740000|2024-11-29 09:49:00|505.57|503.47|505.66|503.56|505.66|503.56|505.57|503.47|9
1732873750000|2024-11-29 09:49:10|505.65|503.55|505.63|503.53|505.65|503.55|505.63|503.53|3
1732873760000|2024-11-29 09:49:20|505.64|503.54|505.86|503.76|505.86|503.76|505.64|503.54|4
1732873770000|2024-11-29 09:49:30|505.85|503.75|505.85|503.75|505.86|503.76|505.85|503.75|3
1732873780000|2024-11-29 09:49:40|505.86|503.76|505.87|503.77|505.87|503.77|505.85|503.75|8
1732873790000|2024-11-29 09:49:50|505.86|503.76|505.74|503.64|505.87|503.77|505.74|503.64|5
1732873800000|2024-11-29 09:50:00|505.66|503.56|505.62|503.52|505.66|503.56|505.61|503.51|11
1732873810000|2024-11-29 09:50:10|505.61|503.51|505.57|503.47|505.62|503.52|505.56|503.46|7
1732873820000|2024-11-29 09:50:20|505.77|503.67|505.52|503.42|505.77|503.67|505.51|503.41|7
1732873830000|2024-11-29 09:50:30|505.51|503.41|505.34|503.24|505.52|503.42|505.28|503.18|13
1732873840000|2024-11-29 09:50:40|505.33|503.23|505.39|503.29|505.4|503.3|505.33|503.23|11
1732873850000|2024-11-29 09:50:50|505.35|503.25|505.23|503.13|505.35|503.25|505.22|503.12|6
1732873860000|2024-11-29 09:51:00|505.24|503.14|505.45|503.35|505.45|503.35|505.24|503.14|10
1732873870000|2024-11-29 09:51:10|505.49|503.39|505.68|503.58|505.68|503.58|505.49|503.39|6
1732873880000|2024-11-29 09:51:20|505.69|503.59|505.74|503.64|505.74|503.64|505.68|503.58|8
1732873890000|2024-11-29 09:51:30|505.75|503.65|505.84|503.74|505.84|503.74|505.75|503.65|3
1732873900000|2024-11-29 09:51:40|505.85|503.75|505.88|503.78|505.88|503.78|505.85|503.75|4
1732873910000|2024-11-29 09:51:50|505.87|503.77|505.75|503.65|505.87|503.77|505.75|503.65|5
1732873920000|2024-11-29 09:52:00|505.74|503.64|505.75|503.65|505.75|503.65|505.74|503.64|2
1732873930000|2024-11-29 09:52:10|505.76|503.66|505.79|503.69|505.79|503.69|505.76|503.66|4
1732873940000|2024-11-29 09:52:20|505.8|503.7|505.91|503.81|505.91|503.81|505.8|503.7|6
1732873950000|2024-11-29 09:52:30|505.8|503.7|505.81|503.71|505.81|503.71|505.8|503.7|2
1732873960000|2024-11-29 09:52:40|505.8|503.7|505.8|503.7|505.8|503.7|505.8|503.7|1
1732873980000|2024-11-29 09:53:00|505.81|503.71|505.82|503.72|505.82|503.72|505.81|503.71|2
1732873990000|2024-11-29 09:53:10|505.81|503.71|505.87|503.77|505.88|503.78|505.81|503.71|5
1732874000000|2024-11-29 09:53:20|505.88|503.78|505.79|503.69|505.89|503.79|505.79|503.69|4
1732874010000|2024-11-29 09:53:30|505.78|503.68|505.71|503.61|505.78|503.68|505.7|503.6|4
1732874020000|2024-11-29 09:53:40|505.72|503.62|505.73|503.63|505.73|503.63|505.72|503.62|2
1732874030000|2024-11-29 09:53:50|505.74|503.64|505.76|503.66|505.76|503.66|505.74|503.64|3
1732874040000|2024-11-29 09:54:00|505.77|503.67|505.67|503.57|505.77|503.67|505.66|503.56|3
1732874050000|2024-11-29 09:54:10|505.68|503.58|505.73|503.63|505.73|503.63|505.68|503.58|6
1732874060000|2024-11-29 09:54:20|505.74|503.64|505.76|503.66|505.76|503.66|505.74|503.64|3
1732874070000|2024-11-29 09:54:30|505.77|503.67|505.78|503.68|505.78|503.68|505.76|503.66|5
1732874080000|2024-11-29 09:54:40|505.79|503.69|505.9|503.8|505.9|503.8|505.79|503.69|7
1732874090000|2024-11-29 09:54:50|505.91|503.81|505.75|503.65|505.92|503.82|505.75|503.65|3
1732874100000|2024-11-29 09:55:00|505.76|503.66|505.98|503.88|505.98|503.88|505.76|503.66|21
1732874110000|2024-11-29 09:55:10|506.03|503.93|506.21|504.11|506.21|504.11|506.03|503.93|12
1732874120000|2024-11-29 09:55:20|506.22|504.12|506.27|504.17|506.27|504.17|506.22|504.12|6
1732874130000|2024-11-29 09:55:30|506.28|504.18|506.2|504.1|506.28|504.18|506.17|504.07|6
1732874140000|2024-11-29 09:55:40|506.21|504.11|506.21|504.11|506.21|504.11|506.21|504.11|1
1732874150000|2024-11-29 09:55:50|506.22|504.12|506.25|504.15|506.25|504.15|506.22|504.12|4
1732874160000|2024-11-29 09:56:00|506.26|504.16|506.26|504.16|506.26|504.16|506.26|504.16|1
1732874170000|2024-11-29 09:56:10|506.25|504.15|506.24|504.14|506.25|504.15|506.24|504.14|2
1732874180000|2024-11-29 09:56:20|506.23|504.13|506.19|504.09|506.23|504.13|506.19|504.09|8
1732874190000|2024-11-29 09:56:30|506.2|504.1|506.2|504.1|506.2|504.1|506.2|504.1|1
1732874200000|2024-11-29 09:56:40|506.19|504.09|506.26|504.16|506.26|504.16|506.16|504.06|6
1732874210000|2024-11-29 09:56:50|506.25|504.15|506.19|504.09|506.25|504.15|506.19|504.09|5
1732874220000|2024-11-29 09:57:00|506.18|504.08|506.15|504.05|506.18|504.08|506.13|504.03|5
1732874230000|2024-11-29 09:57:10|506.14|504.04|506.11|504.01|506.14|504.04|506.11|504.01|4
1732874240000|2024-11-29 09:57:20|506.1|504|506.09|503.99|506.1|504|506.09|503.99|2
1732874250000|2024-11-29 09:57:30|506.08|503.98|506.04|503.94|506.08|503.98|506.03|503.93|6
1732874260000|2024-11-29 09:57:40|506.03|503.93|506.14|504.04|506.15|504.05|506.02|503.92|5
1732874270000|2024-11-29 09:57:50|506.13|504.03|506.06|503.96|506.13|504.03|506.06|503.96|7
1732874280000|2024-11-29 09:58:00|506.05|503.95|505.97|503.87|506.05|503.95|505.97|503.87|5
1732874290000|2024-11-29 09:58:10|505.96|503.86|506.13|504.03|506.15|504.05|505.86|503.76|12
1732874300000|2024-11-29 09:58:20|506.11|504.01|506.12|504.02|506.12|504.02|506.09|503.99|6
1732874310000|2024-11-29 09:58:30|506.13|504.03|506.16|504.06|506.16|504.06|506.13|504.03|4
1732874320000|2024-11-29 09:58:40|506.17|504.07|506.34|504.24|506.35|504.25|506.17|504.07|6
1732874330000|2024-11-29 09:58:50|506.33|504.23|506.32|504.22|506.33|504.23|506.3|504.2|6
1732874340000|2024-11-29 09:59:00|506.33|504.23|506.35|504.25|506.35|504.25|506.33|504.23|7
1732874350000|2024-11-29 09:59:10|506.36|504.26|506.34|504.24|506.36|504.26|506.34|504.24|3
1732874360000|2024-11-29 09:59:20|506.35|504.25|506.21|504.11|506.36|504.26|506.21|504.11|5
1732874370000|2024-11-29 09:59:30|506.22|504.12|506.27|504.17|506.27|504.17|506.21|504.11|9
1732874380000|2024-11-29 09:59:40|506.28|504.18|506.38|504.28|506.38|504.28|506.28|504.18|6
1732874390000|2024-11-29 09:59:50|506.39|504.29|506.38|504.28|506.39|504.29|506.38|504.28|2
1732874400000|2024-11-29 10:00:00|506.39|504.29|506.59|504.49|506.59|504.49|506.38|504.28|12
1732874410000|2024-11-29 10:00:10|506.6|504.5|506.62|504.52|506.63|504.53|506.6|504.5|6
1732874420000|2024-11-29 10:00:20|506.63|504.53|506.61|504.51|506.65|504.55|506.61|504.51|6
1732874430000|2024-11-29 10:00:30|506.62|504.52|506.49|504.39|506.62|504.52|506.39|504.29|11
1732874440000|2024-11-29 10:00:40|506.5|504.4|506.24|504.14|506.52|504.42|506.24|504.14|18
1732874450000|2024-11-29 10:00:50|506.23|504.13|505.63|503.53|506.23|504.13|505.63|503.53|27
1732874460000|2024-11-29 10:01:00|505.62|503.52|505.59|503.49|505.62|503.52|505.51|503.41|9
1732874470000|2024-11-29 10:01:10|505.65|503.55|505.76|503.66|505.76|503.66|505.65|503.55|8
1732874480000|2024-11-29 10:01:20|505.77|503.67|505.8|503.7|505.8|503.7|505.77|503.67|3
1732874490000|2024-11-29 10:01:30|505.81|503.71|505.88|503.78|505.88|503.78|505.79|503.69|6
1732874500000|2024-11-29 10:01:40|505.89|503.79|505.94|503.84|505.94|503.84|505.89|503.79|6
1732874510000|2024-11-29 10:01:50|505.93|503.83|505.81|503.71|505.93|503.83|505.81|503.71|6
1732874520000|2024-11-29 10:02:00|505.82|503.72|505.82|503.72|505.82|503.72|505.82|503.72|1
1732874530000|2024-11-29 10:02:10|505.83|503.73|506.14|504.04|506.14|504.04|505.83|503.73|8
1732874540000|2024-11-29 10:02:20|506.13|504.03|506.13|504.03|506.14|504.04|506.12|504.02|4
1732874550000|2024-11-29 10:02:30|506.14|504.04|506.13|504.03|506.14|504.04|506.13|504.03|2
1732874560000|2024-11-29 10:02:40|506.14|504.04|506.18|504.08|506.18|504.08|506.14|504.04|5
1732874570000|2024-11-29 10:02:50|506.19|504.09|506.23|504.13|506.23|504.13|506.18|504.08|6
1732874580000|2024-11-29 10:03:00|506.27|504.17|506.43|504.33|506.43|504.33|506.27|504.17|10
1732874590000|2024-11-29 10:03:10|506.42|504.32|506.3|504.2|506.42|504.32|506.3|504.2|5
1732874600000|2024-11-29 10:03:20|506.29|504.19|506.38|504.28|506.38|504.28|506.29|504.19|8
1732874610000|2024-11-29 10:03:30|506.44|504.34|506.47|504.37|506.47|504.37|506.44|504.34|4
1732874620000|2024-11-29 10:03:40|506.48|504.38|506.58|504.48|506.58|504.48|506.48|504.38|7
1732874630000|2024-11-29 10:03:50|506.59|504.49|506.64|504.54|506.64|504.54|506.59|504.49|6
1732874640000|2024-11-29 10:04:00|506.72|504.62|506.78|504.68|506.79|504.69|506.68|504.58|7
1732874650000|2024-11-29 10:04:10|506.79|504.69|506.81|504.71|506.81|504.71|506.79|504.69|3
1732874660000|2024-11-29 10:04:20|506.82|504.72|506.86|504.76|506.86|504.76|506.82|504.72|5
1732874670000|2024-11-29 10:04:30|506.87|504.77|506.9|504.8|506.9|504.8|506.87|504.77|4
1732874680000|2024-11-29 10:04:40|506.92|504.82|506.98|504.88|506.99|504.89|506.92|504.82|6
1732874690000|2024-11-29 10:04:50|506.99|504.89|507.18|505.08|507.18|505.08|506.99|504.89|6
1732874700000|2024-11-29 10:05:00|507.17|505.07|506.99|504.89|507.18|505.08|506.95|504.85|11
1732874710000|2024-11-29 10:05:10|507|504.9|507.03|504.93|507.03|504.93|507|504.9|4
1732874720000|2024-11-29 10:05:20|507.04|504.94|507.06|504.96|507.06|504.96|507.03|504.93|7
1732874730000|2024-11-29 10:05:30|507.07|504.97|507.1|505|507.1|505|507.07|504.97|4
1732874740000|2024-11-29 10:05:40|507.19|505.09|507.19|505.09|507.19|505.09|507.18|505.08|3
1732874750000|2024-11-29 10:05:50|507.2|505.1|507.22|505.12|507.22|505.12|507.2|505.1|3
1732874760000|2024-11-29 10:06:00|507.23|505.13|507.24|505.14|507.24|505.14|507.21|505.11|5
1732874770000|2024-11-29 10:06:10|507.25|505.15|507.53|505.43|507.56|505.46|507.25|505.15|11
1732874780000|2024-11-29 10:06:20|507.54|505.44|507.73|505.63|507.73|505.63|507.54|505.44|13
1732874790000|2024-11-29 10:06:30|507.74|505.64|507.82|505.72|507.82|505.72|507.74|505.64|3
1732874800000|2024-11-29 10:06:40|507.83|505.73|507.84|505.74|507.84|505.74|507.83|505.73|2
1732874810000|2024-11-29 10:06:50|507.85|505.75|507.73|505.63|507.85|505.75|507.73|505.63|11
1732874820000|2024-11-29 10:07:00|507.66|505.56|507.11|505.01|507.68|505.58|507.11|505.01|17
1732874830000|2024-11-29 10:07:10|507.1|505|507.06|504.96|507.1|505|507.06|504.96|9
1732874840000|2024-11-29 10:07:20|507.07|504.97|507.08|504.98|507.09|504.99|507.07|504.97|6
1732874850000|2024-11-29 10:07:30|507.09|504.99|507|504.9|507.1|505|507|504.9|5
1732874860000|2024-11-29 10:07:40|507.01|504.91|507.08|504.98|507.08|504.98|507.01|504.91|4
1732874870000|2024-11-29 10:07:50|507.13|505.03|507.34|505.24|507.34|505.24|507.13|505.03|5
1732874880000|2024-11-29 10:08:00|507.35|505.25|507.66|505.56|507.66|505.56|507.35|505.25|14
1732874890000|2024-11-29 10:08:10|507.67|505.57|507.73|505.63|507.74|505.64|507.67|505.57|11
1732874900000|2024-11-29 10:08:20|507.74|505.64|507.82|505.72|507.82|505.72|507.74|505.64|8
1732874910000|2024-11-29 10:08:30|507.83|505.73|508.22|506.12|508.22|506.12|507.83|505.73|19
1732874920000|2024-11-29 10:08:40|508.32|506.22|508.43|506.33|508.43|506.33|508.32|506.22|10
1732874930000|2024-11-29 10:08:50|508.44|506.34|508.57|506.47|508.57|506.47|508.44|506.34|7
1732874940000|2024-11-29 10:09:00|508.58|506.48|508.64|506.54|508.64|506.54|508.58|506.48|6
1732874950000|2024-11-29 10:09:10|508.65|506.55|508.89|506.79|508.89|506.79|508.65|506.55|8
1732874960000|2024-11-29 10:09:20|508.88|506.78|508.91|506.81|508.92|506.82|508.88|506.78|5
1732874970000|2024-11-29 10:09:30|508.92|506.82|508.83|506.73|508.92|506.82|508.83|506.73|8
1732874980000|2024-11-29 10:09:40|508.84|506.74|508.89|506.79|508.89|506.79|508.84|506.74|6
1732874990000|2024-11-29 10:09:50|508.9|506.8|508.92|506.82|508.96|506.86|508.9|506.8|9
1732875000000|2024-11-29 10:10:00|508.93|506.83|508.74|506.64|508.94|506.84|508.7|506.6|11
1732875010000|2024-11-29 10:10:10|508.72|506.62|508.76|506.66|508.76|506.66|508.72|506.62|5
1732875020000|2024-11-29 10:10:20|508.78|506.68|508.86|506.76|508.86|506.76|508.78|506.68|7
1732875030000|2024-11-29 10:10:30|508.87|506.77|508.9|506.8|508.9|506.8|508.87|506.77|4
1732875040000|2024-11-29 10:10:40|508.91|506.81|508.96|506.86|508.96|506.86|508.91|506.81|6
1732875050000|2024-11-29 10:10:50|509|506.9|509.14|507.04|509.14|507.04|509|506.9|5
1732875060000|2024-11-29 10:11:00|509.13|507.03|509.16|507.06|509.16|507.06|509.13|507.03|4
1732875070000|2024-11-29 10:11:10|509.17|507.07|509.13|507.03|509.2|507.1|509.1|507|7
1732875080000|2024-11-29 10:11:20|509.12|507.02|509.16|507.06|509.16|507.06|509.11|507.01|11
1732875090000|2024-11-29 10:11:30|509.17|507.07|509.01|506.91|509.17|507.07|508.98|506.88|5
1732875100000|2024-11-29 10:11:40|509.02|506.92|509.29|507.19|509.29|507.19|509.01|506.91|11
1732875110000|2024-11-29 10:11:50|509.27|507.17|509.88|507.78|509.89|507.79|509.27|507.17|17
1732875120000|2024-11-29 10:12:00|509.89|507.79|509.89|507.79|509.89|507.79|509.89|507.79|1
1732875130000|2024-11-29 10:12:10|509.91|507.81|509.91|507.81|509.92|507.82|509.91|507.81|3
1732875140000|2024-11-29 10:12:20|509.92|507.82|509.91|507.81|509.92|507.82|509.9|507.8|7
1732875150000|2024-11-29 10:12:30|509.92|507.82|510.25|508.15|510.25|508.15|509.91|507.81|7
1732875160000|2024-11-29 10:12:40|510.26|508.16|510.29|508.19|510.29|508.19|510.26|508.16|6
1732875170000|2024-11-29 10:12:50|510.3|508.2|510.35|508.25|510.35|508.25|510.3|508.2|8
1732875180000|2024-11-29 10:13:00|510.36|508.26|510.29|508.19|510.37|508.27|510.29|508.19|6
1732875190000|2024-11-29 10:13:10|510.28|508.18|510.15|508.05|510.28|508.18|510.14|508.04|7
1732875200000|2024-11-29 10:13:20|510.14|508.04|510.06|507.96|510.14|508.04|510.05|507.95|7
1732875210000|2024-11-29 10:13:30|510.07|507.97|510.07|507.97|510.08|507.98|510.07|507.97|3
1732875220000|2024-11-29 10:13:40|510.06|507.96|509.97|507.87|510.06|507.96|509.97|507.87|7
1732875230000|2024-11-29 10:13:50|509.96|507.86|509.89|507.79|509.96|507.86|509.89|507.79|5
1732875240000|2024-11-29 10:14:00|509.88|507.78|509.89|507.79|509.89|507.79|509.88|507.78|4
1732875250000|2024-11-29 10:14:10|509.88|507.78|509.72|507.62|509.88|507.78|509.71|507.61|8
1732875260000|2024-11-29 10:14:20|509.73|507.63|509.88|507.78|509.9|507.8|509.71|507.61|6
1732875270000|2024-11-29 10:14:30|509.87|507.77|509.86|507.76|509.87|507.77|509.86|507.76|2
1732875280000|2024-11-29 10:14:40|509.87|507.77|509.9|507.8|509.9|507.8|509.86|507.76|8
1732875290000|2024-11-29 10:14:50|509.91|507.81|510.14|508.04|510.14|508.04|509.89|507.79|11
1732875300000|2024-11-29 10:15:00|510.17|508.07|510.21|508.11|510.21|508.11|510.17|508.07|7
1732875310000|2024-11-29 10:15:10|510.22|508.12|510.29|508.19|510.29|508.19|510.22|508.12|6
1732875320000|2024-11-29 10:15:20|510.3|508.2|510.35|508.25|510.36|508.26|510.3|508.2|9
1732875330000|2024-11-29 10:15:30|510.36|508.26|510.56|508.46|510.56|508.46|510.36|508.26|8
1732875340000|2024-11-29 10:15:40|510.57|508.47|510.88|508.78|510.88|508.78|510.57|508.47|14
1732875350000|2024-11-29 10:15:50|510.89|508.79|510.93|508.83|510.93|508.83|510.89|508.79|5
1732875360000|2024-11-29 10:16:00|510.92|508.82|510.69|508.59|510.92|508.82|510.68|508.58|11
1732875370000|2024-11-29 10:16:10|510.68|508.58|510.49|508.39|510.69|508.59|510.49|508.39|12
1732875380000|2024-11-29 10:16:20|510.5|508.4|509.92|507.82|510.5|508.4|509.92|507.82|14
1732875390000|2024-11-29 10:16:30|509.93|507.83|509.94|507.84|509.94|507.84|509.93|507.83|2
1732875400000|2024-11-29 10:16:40|509.95|507.85|509.98|507.88|509.98|507.88|509.95|507.85|4
1732875410000|2024-11-29 10:16:50|509.99|507.89|509.85|507.75|510|507.9|509.85|507.75|11
1732875420000|2024-11-29 10:17:00|509.84|507.74|509.88|507.78|509.9|507.8|509.84|507.74|8
1732875430000|2024-11-29 10:17:10|509.89|507.79|509.72|507.62|509.89|507.79|509.72|507.62|11
1732875440000|2024-11-29 10:17:20|509.71|507.61|509.7|507.6|509.71|507.61|509.69|507.59|6
1732875450000|2024-11-29 10:17:30|509.69|507.59|509.66|507.56|509.69|507.59|509.63|507.53|8
1732875460000|2024-11-29 10:17:40|509.67|507.57|509.71|507.61|509.72|507.62|509.67|507.57|5
1732875470000|2024-11-29 10:17:50|509.72|507.62|509.41|507.31|509.72|507.62|509.41|507.31|10
1732875480000|2024-11-29 10:18:00|509.42|507.32|509.5|507.4|509.5|507.4|509.42|507.32|11
1732875490000|2024-11-29 10:18:10|509.59|507.49|509.64|507.54|509.65|507.55|509.59|507.49|8
1732875500000|2024-11-29 10:18:20|509.62|507.52|509.72|507.62|509.73|507.63|509.62|507.52|8
1732875510000|2024-11-29 10:18:30|509.73|507.63|509.57|507.47|509.73|507.63|509.57|507.47|8
1732875520000|2024-11-29 10:18:40|509.56|507.46|509.57|507.47|509.57|507.47|509.56|507.46|4
1732875530000|2024-11-29 10:18:50|509.58|507.48|509.59|507.49|509.59|507.49|509.57|507.47|4
1732875540000|2024-11-29 10:19:00|509.6|507.5|509.45|507.35|509.62|507.52|509.43|507.33|8
1732875550000|2024-11-29 10:19:10|509.46|507.36|509.55|507.45|509.55|507.45|509.46|507.36|10
1732875560000|2024-11-29 10:19:20|509.56|507.46|509.72|507.62|509.73|507.63|509.56|507.46|5
1732875570000|2024-11-29 10:19:30|509.73|507.63|509.73|507.63|509.73|507.63|509.72|507.62|3
1732875590000|2024-11-29 10:19:50|509.72|507.62|509.69|507.59|509.72|507.62|509.69|507.59|4
1732875600000|2024-11-29 10:20:00|509.85|507.75|509.83|507.73|509.85|507.75|509.83|507.73|5
1732875610000|2024-11-29 10:20:10|509.82|507.72|509.83|507.73|509.83|507.73|509.8|507.7|8
1732875620000|2024-11-29 10:20:20|509.84|507.74|509.83|507.73|509.87|507.77|509.82|507.72|8
1732875630000|2024-11-29 10:20:30|509.77|507.67|509.65|507.55|509.77|507.67|509.65|507.55|10
1732875640000|2024-11-29 10:20:40|509.64|507.54|509.49|507.39|509.64|507.54|509.49|507.39|11
1732875650000|2024-11-29 10:20:50|509.53|507.43|509.67|507.57|509.67|507.57|509.53|507.43|3
1732875660000|2024-11-29 10:21:00|509.66|507.56|509.68|507.58|509.68|507.58|509.66|507.56|5
1732875670000|2024-11-29 10:21:10|509.69|507.59|509.5|507.4|509.7|507.6|509.5|507.4|11
1732875680000|2024-11-29 10:21:20|509.49|507.39|509.39|507.29|509.49|507.39|509.38|507.28|8
1732875690000|2024-11-29 10:21:30|509.4|507.3|509.45|507.35|509.45|507.35|509.4|507.3|3
1732875700000|2024-11-29 10:21:40|509.46|507.36|509.45|507.35|509.47|507.37|509.44|507.34|4
1732875710000|2024-11-29 10:21:50|509.46|507.36|509.47|507.37|509.47|507.37|509.46|507.36|2
1732875720000|2024-11-29 10:22:00|509.48|507.38|509.31|507.21|509.48|507.38|509.3|507.2|9
1732875730000|2024-11-29 10:22:10|509.32|507.22|509.5|507.4|509.5|507.4|509.32|507.22|10
1732875740000|2024-11-29 10:22:20|509.51|507.41|509.54|507.44|509.54|507.44|509.51|507.41|4
1732875750000|2024-11-29 10:22:30|509.55|507.45|509.43|507.33|509.56|507.46|509.42|507.32|8
1732875760000|2024-11-29 10:22:40|509.44|507.34|509.42|507.32|509.44|507.34|509.42|507.32|5
1732875770000|2024-11-29 10:22:50|509.43|507.33|509.4|507.3|509.45|507.35|509.4|507.3|5
1732875780000|2024-11-29 10:23:00|509.41|507.31|509.4|507.3|509.43|507.33|509.37|507.27|7
1732875790000|2024-11-29 10:23:10|509.39|507.29|509.34|507.24|509.39|507.29|509.33|507.23|3
1732875800000|2024-11-29 10:23:20|509.33|507.23|509.23|507.13|509.33|507.23|509.23|507.13|9
1732875810000|2024-11-29 10:23:30|509.22|507.12|508.92|506.82|509.22|507.12|508.92|506.82|18
1732875820000|2024-11-29 10:23:40|508.91|506.81|508.91|506.81|508.92|506.82|508.89|506.79|7
1732875830000|2024-11-29 10:23:50|508.92|506.82|509|506.9|509.13|507.03|508.92|506.82|12
1732875840000|2024-11-29 10:24:00|508.95|506.85|508.91|506.81|508.95|506.85|508.91|506.81|4
1732875850000|2024-11-29 10:24:10|508.89|506.79|508.64|506.54|508.89|506.79|508.64|506.54|17
1732875860000|2024-11-29 10:24:20|508.59|506.49|508.4|506.3|508.6|506.5|508.4|506.3|8
1732875870000|2024-11-29 10:24:30|508.39|506.29|508.3|506.2|508.39|506.29|508.27|506.17|7
1732875880000|2024-11-29 10:24:40|508.29|506.19|508.24|506.14|508.29|506.19|508.23|506.13|9
1732875890000|2024-11-29 10:24:50|508.23|506.13|508.17|506.07|508.24|506.14|508.11|506.01|11
1732875900000|2024-11-29 10:25:00|508.18|506.08|508.34|506.24|508.34|506.24|508.18|506.08|4
1732875910000|2024-11-29 10:25:10|508.35|506.25|508.34|506.24|508.37|506.27|508.34|506.24|8
1732875920000|2024-11-29 10:25:20|508.33|506.23|508.31|506.21|508.33|506.23|508.31|506.21|5
1732875930000|2024-11-29 10:25:30|508.32|506.22|508.32|506.22|508.32|506.22|508.32|506.22|1
1732875940000|2024-11-29 10:25:40|508.33|506.23|508.37|506.27|508.37|506.27|508.33|506.23|7
1732875950000|2024-11-29 10:25:50|508.35|506.25|508.45|506.35|508.45|506.35|508.34|506.24|6
1732875960000|2024-11-29 10:26:00|508.41|506.31|508.34|506.24|508.41|506.31|508.29|506.19|7
1732875970000|2024-11-29 10:26:10|508.3|506.2|508.26|506.16|508.31|506.21|508.25|506.15|10
1732875980000|2024-11-29 10:26:20|508.27|506.17|508.28|506.18|508.29|506.19|508.27|506.17|7
1732875990000|2024-11-29 10:26:30|508.24|506.14|508.25|506.15|508.26|506.16|508.24|506.14|4
1732876000000|2024-11-29 10:26:40|508.18|506.08|507.81|505.71|508.18|506.08|507.81|505.71|15
1732876010000|2024-11-29 10:26:50|507.8|505.7|507.93|505.83|507.93|505.83|507.79|505.69|15
1732876020000|2024-11-29 10:27:00|507.94|505.84|508.01|505.91|508.01|505.91|507.94|505.84|8
1732876030000|2024-11-29 10:27:10|508.02|505.92|508.03|505.93|508.04|505.94|507.99|505.89|8
1732876040000|2024-11-29 10:27:20|508.02|505.92|507.89|505.79|508.02|505.92|507.89|505.79|9
1732876050000|2024-11-29 10:27:30|507.88|505.78|507.88|505.78|507.89|505.79|507.88|505.78|3
1732876060000|2024-11-29 10:27:40|507.87|505.77|507.88|505.78|507.89|505.79|507.87|505.77|9
1732876070000|2024-11-29 10:27:50|507.89|505.79|507.88|505.78|507.89|505.79|507.88|505.78|2
1732876080000|2024-11-29 10:28:00|507.87|505.77|507.87|505.77|507.89|505.79|507.85|505.75|6
1732876090000|2024-11-29 10:28:10|507.88|505.78|507.91|505.81|507.91|505.81|507.88|505.78|4
1732876100000|2024-11-29 10:28:20|507.87|505.77|508.1|506|508.1|506|507.87|505.77|9
1732876110000|2024-11-29 10:28:30|508.11|506.01|508.34|506.24|508.35|506.25|508.11|506.01|7
1732876120000|2024-11-29 10:28:40|508.35|506.25|508.36|506.26|508.36|506.26|508.35|506.25|4
1732876130000|2024-11-29 10:28:50|508.37|506.27|508.32|506.22|508.39|506.29|508.3|506.2|8
1732876140000|2024-11-29 10:29:00|508.33|506.23|508.38|506.28|508.38|506.28|508.33|506.23|6
1732876150000|2024-11-29 10:29:10|508.39|506.29|508.21|506.11|508.39|506.29|508.15|506.05|10
1732876160000|2024-11-29 10:29:20|508.2|506.1|508.07|505.97|508.2|506.1|508.07|505.97|10
1732876170000|2024-11-29 10:29:30|508.08|505.98|508.09|505.99|508.09|505.99|508.06|505.96|5
1732876180000|2024-11-29 10:29:40|508.1|506|508.09|505.99|508.1|506|508.09|505.99|4
1732876190000|2024-11-29 10:29:50|508.08|505.98|508.1|506|508.1|506|508.08|505.98|3
1732876200000|2024-11-29 10:30:00|508.12|506.02|508.22|506.12|508.22|506.12|508.12|506.02|2
1732876210000|2024-11-29 10:30:10|508.23|506.13|508.25|506.15|508.25|506.15|508.23|506.13|3
1732876220000|2024-11-29 10:30:20|508.26|506.16|508.43|506.33|508.43|506.33|508.26|506.16|7
1732876230000|2024-11-29 10:30:30|508.44|506.34|508.66|506.56|508.66|506.56|508.42|506.32|15
1732876240000|2024-11-29 10:30:40|508.67|506.57|508.67|506.57|508.67|506.57|508.66|506.56|3
1732876250000|2024-11-29 10:30:50|508.61|506.51|508.63|506.53|508.63|506.53|508.61|506.51|3
1732876260000|2024-11-29 10:31:00|508.64|506.54|508.91|506.81|508.91|506.81|508.64|506.54|11
1732876270000|2024-11-29 10:31:10|508.92|506.82|508.96|506.86|508.96|506.86|508.92|506.82|5
1732876280000|2024-11-29 10:31:20|508.97|506.87|508.93|506.83|508.97|506.87|508.93|506.83|2
1732876290000|2024-11-29 10:31:30|508.94|506.84|508.86|506.76|508.94|506.84|508.84|506.74|10
1732876300000|2024-11-29 10:31:40|508.87|506.77|508.89|506.79|508.89|506.79|508.87|506.77|3
1732876310000|2024-11-29 10:31:50|508.83|506.73|508.75|506.65|508.83|506.73|508.72|506.62|5
1732876320000|2024-11-29 10:32:00|508.76|506.66|508.82|506.72|508.82|506.72|508.76|506.66|9
1732876330000|2024-11-29 10:32:10|508.83|506.73|509.07|506.97|509.07|506.97|508.83|506.73|12
1732876340000|2024-11-29 10:32:20|509.08|506.98|509.13|507.03|509.13|507.03|509.08|506.98|4
1732876350000|2024-11-29 10:32:30|509.07|506.97|508.99|506.89|509.11|507.01|508.96|506.86|12
1732876360000|2024-11-29 10:32:40|508.98|506.88|508.94|506.84|508.98|506.88|508.93|506.83|6
1732876370000|2024-11-29 10:32:50|508.93|506.83|508.94|506.84|508.94|506.84|508.93|506.83|4
1732876380000|2024-11-29 10:33:00|508.95|506.85|509.03|506.93|509.03|506.93|508.95|506.85|3
1732876390000|2024-11-29 10:33:10|509.04|506.94|508.93|506.83|509.05|506.95|508.92|506.82|11
1732876400000|2024-11-29 10:33:20|508.92|506.82|508.8|506.7|508.92|506.82|508.79|506.69|11
1732876410000|2024-11-29 10:33:30|508.79|506.69|508.79|506.69|508.8|506.7|508.79|506.69|3
1732876420000|2024-11-29 10:33:40|508.8|506.7|508.7|506.6|508.8|506.7|508.68|506.58|5
1732876430000|2024-11-29 10:33:50|508.71|506.61|508.64|506.54|508.72|506.62|508.63|506.53|13
1732876440000|2024-11-29 10:34:00|508.65|506.55|508.68|506.58|508.68|506.58|508.65|506.55|4
1732876450000|2024-11-29 10:34:10|508.67|506.57|508.71|506.61|508.71|506.61|508.66|506.56|8
1732876460000|2024-11-29 10:34:20|508.79|506.69|508.82|506.72|508.82|506.72|508.79|506.69|4
1732876470000|2024-11-29 10:34:30|508.93|506.83|508.96|506.86|508.97|506.87|508.93|506.83|6
1732876480000|2024-11-29 10:34:40|508.97|506.87|508.94|506.84|508.97|506.87|508.94|506.84|6
1732876490000|2024-11-29 10:34:50|508.95|506.85|508.92|506.82|508.95|506.85|508.92|506.82|3
1732876500000|2024-11-29 10:35:00|508.93|506.83|509.12|507.02|509.12|507.02|508.93|506.83|7
1732876510000|2024-11-29 10:35:10|509.13|507.03|509.38|507.28|509.38|507.28|509.13|507.03|13
1732876520000|2024-11-29 10:35:20|509.39|507.29|509.55|507.45|509.55|507.45|509.39|507.29|4
1732876530000|2024-11-29 10:35:30|509.56|507.46|509.71|507.61|509.76|507.66|509.56|507.46|8
1732876540000|2024-11-29 10:35:40|509.72|507.62|509.56|507.46|509.72|507.62|509.56|507.46|8
1732876550000|2024-11-29 10:35:50|509.55|507.45|509.57|507.47|509.57|507.47|509.55|507.45|5
1732876560000|2024-11-29 10:36:00|509.66|507.56|510.05|507.95|510.05|507.95|509.66|507.56|18
1732876570000|2024-11-29 10:36:10|510.04|507.94|509.94|507.84|510.04|507.94|509.92|507.82|10
1732876580000|2024-11-29 10:36:20|509.91|507.81|510.03|507.93|510.03|507.93|509.9|507.8|6
1732876590000|2024-11-29 10:36:30|510.02|507.92|510.07|507.97|510.07|507.97|510.02|507.92|5
1732876600000|2024-11-29 10:36:40|510.08|507.98|510.09|507.99|510.09|507.99|510.06|507.96|5
1732876610000|2024-11-29 10:36:50|510.1|508|510.22|508.12|510.22|508.12|510.1|508|5
1732876620000|2024-11-29 10:37:00|510.23|508.13|510.26|508.16|510.26|508.16|510.23|508.13|4
1732876630000|2024-11-29 10:37:10|510.27|508.17|510.26|508.16|510.27|508.17|510.26|508.16|4
1732876640000|2024-11-29 10:37:20|510.25|508.15|510.27|508.17|510.27|508.17|510.25|508.15|2
1732876650000|2024-11-29 10:37:30|510.28|508.18|510.28|508.18|510.28|508.18|510.28|508.18|1
1732876660000|2024-11-29 10:37:40|510.29|508.19|510.46|508.36|510.46|508.36|510.29|508.19|10
1732876670000|2024-11-29 10:37:50|510.47|508.37|510.42|508.32|510.47|508.37|510.42|508.32|3
1732876680000|2024-11-29 10:38:00|510.43|508.33|510.45|508.35|510.45|508.35|510.43|508.33|3
1732876690000|2024-11-29 10:38:10|510.43|508.33|510.23|508.13|510.43|508.33|510.23|508.13|9
1732876700000|2024-11-29 10:38:20|510.21|508.11|510.24|508.14|510.24|508.14|510.2|508.1|7
1732876710000|2024-11-29 10:38:30|510.25|508.15|510.29|508.19|510.29|508.19|510.25|508.15|5
1732876720000|2024-11-29 10:38:40|510.3|508.2|510.32|508.22|510.32|508.22|510.3|508.2|3
1732876730000|2024-11-29 10:38:50|510.36|508.26|510.55|508.45|510.55|508.45|510.36|508.26|6
1732876740000|2024-11-29 10:39:00|510.56|508.46|510.59|508.49|510.59|508.49|510.56|508.46|4
1732876750000|2024-11-29 10:39:10|510.6|508.5|510.44|508.34|510.61|508.51|510.42|508.32|6
1732876760000|2024-11-29 10:39:20|510.43|508.33|510.41|508.31|510.46|508.36|510.4|508.3|8
1732876770000|2024-11-29 10:39:30|510.43|508.33|510.44|508.34|510.44|508.34|510.43|508.33|2
1732876780000|2024-11-29 10:39:40|510.38|508.28|510.38|508.28|510.38|508.28|510.38|508.28|1
1732876790000|2024-11-29 10:39:50|510.39|508.29|510.37|508.27|510.39|508.29|510.37|508.27|3
1732876800000|2024-11-29 10:40:00|510.29|508.19|510.24|508.14|510.33|508.23|510.22|508.12|6
1732876810000|2024-11-29 10:40:10|510.23|508.13|510.2|508.1|510.24|508.14|510.2|508.1|8
1732876820000|2024-11-29 10:40:20|510.19|508.09|509.97|507.87|510.19|508.09|509.92|507.82|11
1732876830000|2024-11-29 10:40:30|509.98|507.88|509.97|507.87|509.99|507.89|509.96|507.86|4
1732876840000|2024-11-29 10:40:40|509.98|507.88|509.97|507.87|509.98|507.88|509.97|507.87|4
1732876850000|2024-11-29 10:40:50|509.98|507.88|509.9|507.8|510.08|507.98|509.9|507.8|10
1732876860000|2024-11-29 10:41:00|509.91|507.81|509.91|507.81|509.91|507.81|509.91|507.81|1
1732876870000|2024-11-29 10:41:10|509.92|507.82|509.92|507.82|509.92|507.82|509.92|507.82|1
1732876880000|2024-11-29 10:41:20|509.93|507.83|509.81|507.71|509.93|507.83|509.79|507.69|5
1732876890000|2024-11-29 10:41:30|509.8|507.7|509.91|507.81|509.91|507.81|509.8|507.7|4
1732876900000|2024-11-29 10:41:40|509.92|507.82|509.94|507.84|509.94|507.84|509.92|507.82|5
1732876910000|2024-11-29 10:41:50|509.95|507.85|509.9|507.8|509.98|507.88|509.9|507.8|6
1732876920000|2024-11-29 10:42:00|509.91|507.81|509.92|507.82|509.93|507.83|509.91|507.81|4
1732876930000|2024-11-29 10:42:10|509.93|507.83|509.86|507.76|509.94|507.84|509.86|507.76|3
1732876940000|2024-11-29 10:42:20|509.82|507.72|509.82|507.72|509.82|507.72|509.82|507.72|1
1732876950000|2024-11-29 10:42:30|510.02|507.92|509.97|507.87|510.02|507.92|509.97|507.87|6
1732876960000|2024-11-29 10:42:40|509.96|507.86|509.95|507.85|509.96|507.86|509.95|507.85|2
1732876970000|2024-11-29 10:42:50|509.94|507.84|509.87|507.77|509.94|507.84|509.87|507.77|6
1732876980000|2024-11-29 10:43:00|509.86|507.76|509.86|507.76|509.87|507.77|509.86|507.76|3
1732876990000|2024-11-29 10:43:10|509.87|507.77|509.95|507.85|509.95|507.85|509.87|507.77|6
1732877000000|2024-11-29 10:43:20|509.96|507.86|510.17|508.07|510.17|508.07|509.96|507.86|11
1732877010000|2024-11-29 10:43:30|510.18|508.08|510.21|508.11|510.21|508.11|510.18|508.08|6
1732877020000|2024-11-29 10:43:40|510.22|508.12|510.25|508.15|510.25|508.15|510.22|508.12|6
1732877030000|2024-11-29 10:43:50|510.26|508.16|510.41|508.31|510.48|508.38|510.26|508.16|11
1732877040000|2024-11-29 10:44:00|510.4|508.3|510.6|508.5|510.6|508.5|510.33|508.23|24
1732877050000|2024-11-29 10:44:10|510.59|508.49|510.67|508.57|510.68|508.58|510.59|508.49|8
1732877060000|2024-11-29 10:44:20|510.69|508.59|510.57|508.47|510.69|508.59|510.57|508.47|5
1732877070000|2024-11-29 10:44:30|510.6|508.5|510.6|508.5|510.61|508.51|510.59|508.49|8
1732877080000|2024-11-29 10:44:40|510.61|508.51|510.59|508.49|510.62|508.52|510.59|508.49|5
1732877090000|2024-11-29 10:44:50|510.6|508.5|510.47|508.37|510.6|508.5|510.47|508.37|13
1732877100000|2024-11-29 10:45:00|510.46|508.36|509.99|507.89|510.46|508.36|509.99|507.89|17
1732877110000|2024-11-29 10:45:10|509.98|507.88|509.8|507.7|509.98|507.88|509.8|507.7|15
1732877120000|2024-11-29 10:45:20|509.79|507.69|509.75|507.65|509.81|507.71|509.75|507.65|9
1732877130000|2024-11-29 10:45:30|509.64|507.54|509.64|507.54|509.66|507.56|509.63|507.53|8
1732877140000|2024-11-29 10:45:40|509.65|507.55|509.78|507.68|509.88|507.78|509.64|507.54|8
1732877150000|2024-11-29 10:45:50|509.87|507.77|510.29|508.19|510.3|508.2|509.86|507.76|14
1732877160000|2024-11-29 10:46:00|510.28|508.18|510.52|508.42|510.52|508.42|510.28|508.18|12
1732877170000|2024-11-29 10:46:10|510.59|508.49|510.89|508.79|510.89|508.79|510.59|508.49|7
1732877180000|2024-11-29 10:46:20|510.9|508.8|511|508.9|511.01|508.91|510.9|508.8|6
1732877190000|2024-11-29 10:46:30|511.02|508.92|511.14|509.04|511.14|509.04|511.02|508.92|5
1732877200000|2024-11-29 10:46:40|511.15|509.05|511.15|509.05|511.16|509.06|511.15|509.05|3
1732877210000|2024-11-29 10:46:50|511.05|508.95|510.99|508.89|511.07|508.97|510.99|508.89|8
1732877220000|2024-11-29 10:47:00|510.96|508.86|510.94|508.84|510.96|508.86|510.94|508.84|3
1732877230000|2024-11-29 10:47:10|510.77|508.67|510.71|508.61|510.77|508.67|510.71|508.61|9
1732877240000|2024-11-29 10:47:20|510.72|508.62|510.89|508.79|510.89|508.79|510.72|508.62|6
1732877250000|2024-11-29 10:47:30|510.9|508.8|511.22|509.12|511.3|509.2|510.9|508.8|14
1732877260000|2024-11-29 10:47:40|511.23|509.13|511.24|509.14|511.24|509.14|511.2|509.1|7
1732877270000|2024-11-29 10:47:50|511.3|509.2|511.35|509.25|511.35|509.25|511.3|509.2|3
1732877280000|2024-11-29 10:48:00|511.36|509.26|511.39|509.29|511.42|509.32|511.36|509.26|6
1732877290000|2024-11-29 10:48:10|511.4|509.3|511.39|509.29|511.4|509.3|511.39|509.29|2
1732877300000|2024-11-29 10:48:20|511.43|509.33|511.53|509.43|511.53|509.43|511.43|509.33|5
1732877310000|2024-11-29 10:48:30|511.46|509.36|511.57|509.47|511.57|509.47|511.46|509.36|5
1732877320000|2024-11-29 10:48:40|511.58|509.48|511.58|509.48|511.58|509.48|511.58|509.48|1
1732877340000|2024-11-29 10:49:00|511.57|509.47|511.43|509.33|511.57|509.47|511.43|509.33|4
1732877350000|2024-11-29 10:49:10|511.32|509.22|511.18|509.08|511.32|509.22|511.18|509.08|15
1732877360000|2024-11-29 10:49:20|511.19|509.09|511.06|508.96|511.19|509.09|511.05|508.95|6
1732877370000|2024-11-29 10:49:30|511.05|508.95|511.03|508.93|511.05|508.95|511.03|508.93|3
1732877380000|2024-11-29 10:49:40|511.02|508.92|510.95|508.85|511.02|508.92|510.94|508.84|6
1732877390000|2024-11-29 10:49:50|510.94|508.84|510.93|508.83|510.95|508.85|510.93|508.83|6
1732877400000|2024-11-29 10:50:00|511.01|508.91|511.16|509.06|511.16|509.06|511.01|508.91|7
1732877410000|2024-11-29 10:50:10|511.17|509.07|511.35|509.25|511.35|509.25|511.17|509.07|12
1732877420000|2024-11-29 10:50:20|511.34|509.24|511.35|509.25|511.36|509.26|511.34|509.24|4
1732877430000|2024-11-29 10:50:30|511.36|509.26|511.37|509.27|511.37|509.27|511.36|509.26|2
1732877440000|2024-11-29 10:50:40|511.36|509.26|511.41|509.31|511.48|509.38|511.36|509.26|9
1732877450000|2024-11-29 10:50:50|511.4|509.3|511.34|509.24|511.4|509.3|511.34|509.24|11
1732877460000|2024-11-29 10:51:00|511.33|509.23|511.41|509.31|511.41|509.31|511.23|509.13|10
1732877470000|2024-11-29 10:51:10|511.4|509.3|511.44|509.34|511.44|509.34|511.4|509.3|5
1732877480000|2024-11-29 10:51:20|511.45|509.35|511.49|509.39|511.5|509.4|511.45|509.35|6
1732877490000|2024-11-29 10:51:30|511.5|509.4|511.52|509.42|511.52|509.42|511.49|509.39|5
1732877500000|2024-11-29 10:51:40|511.53|509.43|511.54|509.44|511.54|509.44|511.53|509.43|4
1732877510000|2024-11-29 10:51:50|511.55|509.45|511.61|509.51|511.62|509.52|511.55|509.45|9
1732877520000|2024-11-29 10:52:00|511.62|509.52|511.56|509.46|511.62|509.52|511.55|509.45|3
1732877530000|2024-11-29 10:52:10|511.44|509.34|511.45|509.35|511.48|509.38|511.44|509.34|7
1732877540000|2024-11-29 10:52:20|511.44|509.34|511.43|509.33|511.44|509.34|511.43|509.33|2
1732877550000|2024-11-29 10:52:30|511.42|509.32|511.41|509.31|511.42|509.32|511.41|509.31|2
1732877560000|2024-11-29 10:52:40|511.4|509.3|511.39|509.29|511.4|509.3|511.39|509.29|2
1732877570000|2024-11-29 10:52:50|511.4|509.3|511.29|509.19|511.4|509.3|511.29|509.19|10
1732877580000|2024-11-29 10:53:00|511.28|509.18|510.95|508.85|511.28|509.18|510.92|508.82|12
1732877590000|2024-11-29 10:53:10|510.96|508.86|510.98|508.88|510.98|508.88|510.94|508.84|8
1732877600000|2024-11-29 10:53:20|510.99|508.89|510.97|508.87|511.02|508.92|510.97|508.87|6
1732877620000|2024-11-29 10:53:40|510.98|508.88|510.96|508.86|511.01|508.91|510.96|508.86|5
1732877630000|2024-11-29 10:53:50|510.93|508.83|510.72|508.62|510.93|508.83|510.72|508.62|9
1732877640000|2024-11-29 10:54:00|510.68|508.58|510.7|508.6|510.7|508.6|510.68|508.58|3
1732877650000|2024-11-29 10:54:10|510.69|508.59|510.67|508.57|510.69|508.59|510.67|508.57|3
1732877660000|2024-11-29 10:54:20|510.61|508.51|510.51|508.41|510.61|508.51|510.51|508.41|9
1732877670000|2024-11-29 10:54:30|510.5|508.4|510.48|508.38|510.5|508.4|510.48|508.38|3
1732877680000|2024-11-29 10:54:40|510.47|508.37|510.46|508.36|510.47|508.37|510.46|508.36|2
1732877690000|2024-11-29 10:54:50|510.45|508.35|510.44|508.34|510.45|508.35|510.44|508.34|2
1732877700000|2024-11-29 10:55:00|510.32|508.22|510.32|508.22|510.33|508.23|510.32|508.22|3
1732877710000|2024-11-29 10:55:10|510.33|508.23|510.5|508.4|510.5|508.4|510.33|508.23|11
1732877720000|2024-11-29 10:55:20|510.49|508.39|510.43|508.33|510.49|508.39|510.41|508.31|7
1732877730000|2024-11-29 10:55:30|510.44|508.34|510.48|508.38|510.49|508.39|510.44|508.34|9
1732877740000|2024-11-29 10:55:40|510.47|508.37|510.47|508.37|510.47|508.37|510.47|508.37|1
1732877750000|2024-11-29 10:55:50|510.48|508.38|510.53|508.43|510.53|508.43|510.48|508.38|4
1732877760000|2024-11-29 10:56:00|510.54|508.44|510.56|508.46|510.59|508.49|510.52|508.42|11
1732877770000|2024-11-29 10:56:10|510.54|508.44|510.54|508.44|510.54|508.44|510.52|508.42|5
1732877780000|2024-11-29 10:56:20|510.55|508.45|510.39|508.29|510.55|508.45|510.39|508.29|7
1732877790000|2024-11-29 10:56:30|510.4|508.3|510.47|508.37|510.48|508.38|510.4|508.3|7
1732877800000|2024-11-29 10:56:40|510.48|508.38|510.44|508.34|510.48|508.38|510.44|508.34|5
1732877810000|2024-11-29 10:56:50|510.43|508.33|510.35|508.25|510.43|508.33|510.35|508.25|4
1732877820000|2024-11-29 10:57:00|510.28|508.18|510.61|508.51|510.61|508.51|510.27|508.17|16
1732877830000|2024-11-29 10:57:10|510.62|508.52|510.64|508.54|510.64|508.54|510.62|508.52|3
1732877840000|2024-11-29 10:57:20|510.69|508.59|510.83|508.73|510.83|508.73|510.69|508.59|15
1732877850000|2024-11-29 10:57:30|510.84|508.74|510.96|508.86|510.96|508.86|510.84|508.74|6
1732877860000|2024-11-29 10:57:40|510.95|508.85|511.03|508.93|511.04|508.94|510.95|508.85|7
1732877870000|2024-11-29 10:57:50|511.04|508.94|511.15|509.05|511.15|509.05|511.04|508.94|4
1732877880000|2024-11-29 10:58:00|511.1|509|511.1|509|511.12|509.02|511.07|508.97|7
1732877890000|2024-11-29 10:58:10|511.04|508.94|511.05|508.95|511.05|508.95|511.04|508.94|2
1732877900000|2024-11-29 10:58:20|511.04|508.94|511|508.9|511.04|508.94|511|508.9|3
1732877910000|2024-11-29 10:58:30|511.01|508.91|511.01|508.91|511.01|508.91|511.01|508.91|1
1732877930000|2024-11-29 10:58:50|510.94|508.84|510.84|508.74|510.94|508.84|510.83|508.73|8
1732877940000|2024-11-29 10:59:00|510.85|508.75|510.93|508.83|510.93|508.83|510.85|508.75|9
1732877950000|2024-11-29 10:59:10|510.94|508.84|511.03|508.93|511.03|508.93|510.94|508.84|8
1732877960000|2024-11-29 10:59:20|511.04|508.94|511.14|509.04|511.14|509.04|511.04|508.94|10
1732877970000|2024-11-29 10:59:30|511.05|508.95|511.07|508.97|511.08|508.98|511.05|508.95|7
1732877980000|2024-11-29 10:59:40|511.08|508.98|511.02|508.92|511.09|508.99|510.99|508.89|8
1732877990000|2024-11-29 10:59:50|511.03|508.93|511.5|509.4|511.5|509.4|511.03|508.93|16
1732878000000|2024-11-29 11:00:00|511.51|509.41|511.56|509.46|511.56|509.46|511.51|509.41|10
1732878010000|2024-11-29 11:00:10|511.57|509.47|511.59|509.49|511.59|509.49|511.56|509.46|8
1732878020000|2024-11-29 11:00:20|511.6|509.5|511.42|509.32|511.61|509.51|511.42|509.32|10
1732878030000|2024-11-29 11:00:30|511.38|509.28|511.49|509.39|511.49|509.39|511.38|509.28|12
1732878040000|2024-11-29 11:00:40|511.5|509.4|511.43|509.33|511.54|509.44|511.43|509.33|8
1732878050000|2024-11-29 11:00:50|511.44|509.34|511.41|509.31|511.45|509.35|511.4|509.3|7
1732878060000|2024-11-29 11:01:00|511.4|509.3|511.4|509.3|511.4|509.3|511.38|509.28|7
1732878070000|2024-11-29 11:01:10|511.39|509.29|511.4|509.3|511.4|509.3|511.38|509.28|4
1732878080000|2024-11-29 11:01:20|511.37|509.27|511.31|509.21|511.38|509.28|511.31|509.21|4
1732878090000|2024-11-29 11:01:30|511.32|509.22|511.41|509.31|511.41|509.31|511.32|509.22|9
1732878100000|2024-11-29 11:01:40|511.42|509.32|511.48|509.38|511.48|509.38|511.42|509.32|7
1732878110000|2024-11-29 11:01:50|511.49|509.39|511.38|509.28|511.5|509.4|511.38|509.28|5
1732878120000|2024-11-29 11:02:00|511.39|509.29|511.44|509.34|511.44|509.34|511.39|509.29|6
1732878130000|2024-11-29 11:02:10|511.45|509.35|511.46|509.36|511.46|509.36|511.45|509.35|2
1732878150000|2024-11-29 11:02:30|511.32|509.22|511.37|509.27|511.37|509.27|511.32|509.22|6
1732878160000|2024-11-29 11:02:40|511.38|509.28|511.36|509.26|511.38|509.28|511.36|509.26|5
1732878170000|2024-11-29 11:02:50|511.37|509.27|511.41|509.31|511.41|509.31|511.37|509.27|5
1732878180000|2024-11-29 11:03:00|511.4|509.3|510.95|508.85|511.4|509.3|510.95|508.85|12
1732878190000|2024-11-29 11:03:10|510.94|508.84|510.72|508.62|510.94|508.84|510.72|508.62|13
1732878200000|2024-11-29 11:03:20|510.71|508.61|510.5|508.4|510.71|508.61|510.45|508.35|15
1732878210000|2024-11-29 11:03:30|510.49|508.39|510.58|508.48|510.58|508.48|510.49|508.39|10
1732878220000|2024-11-29 11:03:40|510.59|508.49|510.6|508.5|510.61|508.51|510.57|508.47|7
1732878230000|2024-11-29 11:03:50|510.61|508.51|510.46|508.36|510.61|508.51|510.46|508.36|4
1732878240000|2024-11-29 11:04:00|510.47|508.37|510.86|508.76|510.88|508.78|510.47|508.37|17
1732878250000|2024-11-29 11:04:10|510.87|508.77|510.92|508.82|510.92|508.82|510.86|508.76|10
1732878260000|2024-11-29 11:04:20|510.93|508.83|510.87|508.77|510.94|508.84|510.86|508.76|10
1732878270000|2024-11-29 11:04:30|510.88|508.78|510.88|508.78|510.88|508.78|510.88|508.78|1
1732878280000|2024-11-29 11:04:40|510.94|508.84|510.98|508.88|510.98|508.88|510.93|508.83|10
1732878290000|2024-11-29 11:04:50|510.99|508.89|511.12|509.02|511.12|509.02|510.99|508.89|7
1732878300000|2024-11-29 11:05:00|511.16|509.06|511.28|509.18|511.28|509.18|511.16|509.06|12
1732878310000|2024-11-29 11:05:10|511.27|509.17|511.27|509.17|511.27|509.17|511.26|509.16|3
1732878320000|2024-11-29 11:05:20|511.28|509.18|511.36|509.26|511.36|509.26|511.28|509.18|6
1732878330000|2024-11-29 11:05:30|511.37|509.27|511.39|509.29|511.4|509.3|511.37|509.27|6
1732878340000|2024-11-29 11:05:40|511.4|509.3|511.34|509.24|511.4|509.3|511.33|509.23|6
1732878350000|2024-11-29 11:05:50|511.35|509.25|511.23|509.13|511.35|509.25|511.21|509.11|10
1732878360000|2024-11-29 11:06:00|511.24|509.14|511.12|509.02|511.24|509.14|511.12|509.02|11
1732878370000|2024-11-29 11:06:10|511.08|508.98|510.63|508.53|511.08|508.98|510.62|508.52|19
1732878380000|2024-11-29 11:06:20|510.62|508.52|510.49|508.39|510.62|508.52|510.48|508.38|8
1732878390000|2024-11-29 11:06:30|510.52|508.42|510.54|508.44|510.64|508.54|510.52|508.42|4
1732878400000|2024-11-29 11:06:40|510.53|508.43|510.42|508.32|510.53|508.43|510.39|508.29|7
1732878410000|2024-11-29 11:06:50|510.43|508.33|510.45|508.35|510.45|508.35|510.43|508.33|2
1732878430000|2024-11-29 11:07:10|510.42|508.32|510.44|508.34|510.44|508.34|510.42|508.32|3
1732878440000|2024-11-29 11:07:20|510.46|508.36|510.53|508.43|510.53|508.43|510.46|508.36|2
1732878450000|2024-11-29 11:07:30|510.54|508.44|510.58|508.48|510.58|508.48|510.53|508.43|6
1732878460000|2024-11-29 11:07:40|510.59|508.49|510.73|508.63|510.73|508.63|510.59|508.49|8
1732878470000|2024-11-29 11:07:50|510.74|508.64|510.73|508.63|510.77|508.67|510.73|508.63|6
1732878480000|2024-11-29 11:08:00|510.72|508.62|510.72|508.62|510.72|508.62|510.72|508.62|1
1732878490000|2024-11-29 11:08:10|510.73|508.63|510.72|508.62|510.73|508.63|510.66|508.56|12
1732878500000|2024-11-29 11:08:20|510.71|508.61|510.71|508.61|510.71|508.61|510.67|508.57|3
1732878510000|2024-11-29 11:08:30|510.68|508.58|510.72|508.62|510.73|508.63|510.68|508.58|11
1732878520000|2024-11-29 11:08:40|510.71|508.61|510.58|508.48|510.71|508.61|510.58|508.48|4
1732878530000|2024-11-29 11:08:50|510.54|508.44|510.42|508.32|510.54|508.44|510.42|508.32|12
1732878540000|2024-11-29 11:09:00|510.43|508.33|510.5|508.4|510.52|508.42|510.43|508.33|13
1732878550000|2024-11-29 11:09:10|510.43|508.33|510.39|508.29|510.47|508.37|510.39|508.29|8
1732878560000|2024-11-29 11:09:20|510.37|508.27|510.37|508.27|510.38|508.28|510.37|508.27|5
1732878570000|2024-11-29 11:09:30|510.32|508.22|510.11|508.01|510.32|508.22|510.11|508.01|10
1732878580000|2024-11-29 11:09:40|510.1|508|509.88|507.78|510.1|508|509.88|507.78|11
1732878590000|2024-11-29 11:09:50|509.87|507.77|509.9|507.8|509.9|507.8|509.84|507.74|11
1732878600000|2024-11-29 11:10:00|509.91|507.81|509.84|507.74|509.93|507.83|509.75|507.65|17
1732878610000|2024-11-29 11:10:10|509.85|507.75|509.9|507.8|509.9|507.8|509.84|507.74|11
1732878620000|2024-11-29 11:10:20|509.91|507.81|510|507.9|510|507.9|509.77|507.67|8
1732878630000|2024-11-29 11:10:30|510.01|507.91|510.02|507.92|510.02|507.92|509.93|507.83|15
1732878640000|2024-11-29 11:10:40|509.98|507.88|509.99|507.89|509.99|507.89|509.98|507.88|2
1732878650000|2024-11-29 11:10:50|509.98|507.88|509.96|507.86|509.99|507.89|509.95|507.85|4
1732878660000|2024-11-29 11:11:00|509.97|507.87|510.11|508.01|510.11|508.01|509.97|507.87|11
1732878670000|2024-11-29 11:11:10|510.1|508|510.09|507.99|510.12|508.02|510.09|507.99|8
1732878680000|2024-11-29 11:11:20|510.1|508|510.05|507.95|510.1|508|510.04|507.94|5
1732878700000|2024-11-29 11:11:40|510.06|507.96|510.07|507.97|510.07|507.97|510.06|507.96|2
1732878710000|2024-11-29 11:11:50|510.08|507.98|509.95|507.85|510.12|508.02|509.95|507.85|8
1732878720000|2024-11-29 11:12:00|509.96|507.86|510.08|507.98|510.09|507.99|509.96|507.86|10
1732878730000|2024-11-29 11:12:10|510.07|507.97|510.06|507.96|510.08|507.98|510.06|507.96|4
1732878740000|2024-11-29 11:12:20|510.05|507.95|509.82|507.72|510.05|507.95|509.82|507.72|8
1732878750000|2024-11-29 11:12:30|509.81|507.71|509.76|507.66|509.81|507.71|509.76|507.66|6
1732878760000|2024-11-29 11:12:40|509.75|507.65|509.54|507.44|509.75|507.65|509.53|507.43|10
1732878770000|2024-11-29 11:12:50|509.53|507.43|509.49|507.39|509.53|507.43|509.49|507.39|5
1732878780000|2024-11-29 11:13:00|509.42|507.32|509.48|507.38|509.48|507.38|509.42|507.32|7
1732878790000|2024-11-29 11:13:10|509.47|507.37|509.43|507.33|509.47|507.37|509.42|507.32|10
1732878800000|2024-11-29 11:13:20|509.42|507.32|509.4|507.3|509.42|507.32|509.4|507.3|3
1732878810000|2024-11-29 11:13:30|509.39|507.29|509.3|507.2|509.39|507.29|509.3|507.2|5
1732878820000|2024-11-29 11:13:40|509.29|507.19|509.5|507.4|509.5|507.4|509.27|507.17|12
1732878830000|2024-11-29 11:13:50|509.53|507.43|509.64|507.54|509.64|507.54|509.53|507.43|14
1732878840000|2024-11-29 11:14:00|509.59|507.49|509.55|507.45|509.67|507.57|509.54|507.44|8
1732878850000|2024-11-29 11:14:10|509.56|507.46|509.63|507.53|509.63|507.53|509.56|507.46|8
1732878860000|2024-11-29 11:14:20|509.62|507.52|509.66|507.56|509.66|507.56|509.62|507.52|2
1732878870000|2024-11-29 11:14:30|509.7|507.6|509.98|507.88|510.02|507.92|509.7|507.6|14
1732878880000|2024-11-29 11:14:40|509.96|507.86|509.96|507.86|509.96|507.86|509.95|507.85|3
1732878890000|2024-11-29 11:14:50|509.97|507.87|509.97|507.87|509.98|507.88|509.97|507.87|3
1732878900000|2024-11-29 11:15:00|509.92|507.82|509.94|507.84|509.94|507.84|509.83|507.73|12
1732878910000|2024-11-29 11:15:10|509.95|507.85|509.98|507.88|509.98|507.88|509.95|507.85|6
1732878920000|2024-11-29 11:15:20|510.08|507.98|510.14|508.04|510.14|508.04|510.08|507.98|4
1732878930000|2024-11-29 11:15:30|510.15|508.05|510.27|508.17|510.27|508.17|510.15|508.05|9
1732878940000|2024-11-29 11:15:40|510.28|508.18|510.4|508.3|510.47|508.37|510.28|508.18|9
1732878960000|2024-11-29 11:16:00|510.36|508.26|510.7|508.6|510.73|508.63|510.35|508.25|11
1732878970000|2024-11-29 11:16:10|510.69|508.59|510.41|508.31|510.69|508.59|510.41|508.31|14
1732878980000|2024-11-29 11:16:20|510.4|508.3|510.41|508.31|510.47|508.37|510.4|508.3|13
1732878990000|2024-11-29 11:16:30|510.42|508.32|510.49|508.39|510.5|508.4|510.42|508.32|11
1732879000000|2024-11-29 11:16:40|510.5|508.4|510.46|508.36|510.52|508.42|510.46|508.36|7
1732879010000|2024-11-29 11:16:50|510.45|508.35|510.32|508.22|510.45|508.35|510.32|508.22|4
1732879020000|2024-11-29 11:17:00|510.31|508.21|510.29|508.19|510.31|508.21|510.27|508.17|11
1732879030000|2024-11-29 11:17:10|510.28|508.18|510.13|508.03|510.28|508.18|510.13|508.03|8
1732879040000|2024-11-29 11:17:20|510.12|508.02|510.03|507.93|510.12|508.02|510.03|507.93|6
1732879050000|2024-11-29 11:17:30|510.02|507.92|510.07|507.97|510.07|507.97|510.02|507.92|5
1732879060000|2024-11-29 11:17:40|510.08|507.98|510.25|508.15|510.3|508.2|510.08|507.98|17
1732879070000|2024-11-29 11:17:50|510.24|508.14|510.48|508.38|510.48|508.38|510.21|508.11|16
1732879080000|2024-11-29 11:18:00|510.49|508.39|510.48|508.38|510.49|508.39|510.46|508.36|7
1732879090000|2024-11-29 11:18:10|510.49|508.39|510.39|508.29|510.51|508.41|510.38|508.28|12
1732879100000|2024-11-29 11:18:20|510.4|508.3|510.52|508.42|510.57|508.47|510.4|508.3|14
1732879110000|2024-11-29 11:18:30|510.53|508.43|510.28|508.18|510.53|508.43|510.25|508.15|15
1732879120000|2024-11-29 11:18:40|510.27|508.17|510.25|508.15|510.27|508.17|510.25|508.15|5
1732879130000|2024-11-29 11:18:50|510.08|507.98|509.98|507.88|510.12|508.02|509.98|507.88|6
1732879140000|2024-11-29 11:19:00|509.94|507.84|509.66|507.56|509.94|507.84|509.64|507.54|14
1732879150000|2024-11-29 11:19:10|509.65|507.55|509.62|507.52|509.65|507.55|509.62|507.52|4
1732879160000|2024-11-29 11:19:20|509.61|507.51|509.48|507.38|509.61|507.51|509.47|507.37|6
1732879170000|2024-11-29 11:19:30|509.47|507.37|509.52|507.42|509.56|507.46|509.47|507.37|13
1732879180000|2024-11-29 11:19:40|509.51|507.41|509.5|507.4|509.51|507.41|509.5|507.4|2
1732879190000|2024-11-29 11:19:50|509.56|507.46|509.46|507.36|509.56|507.46|509.46|507.36|8
1732879200000|2024-11-29 11:20:00|509.45|507.35|509.28|507.18|509.45|507.35|509.26|507.16|12
1732879210000|2024-11-29 11:20:10|509.26|507.16|509.22|507.12|509.26|507.16|509.22|507.12|5
1732879220000|2024-11-29 11:20:20|509.23|507.13|509.22|507.12|509.23|507.13|509.21|507.11|6
1732879230000|2024-11-29 11:20:30|509.53|507.43|509.53|507.43|509.55|507.45|509.52|507.42|7
1732879240000|2024-11-29 11:20:40|509.52|507.42|509.42|507.32|509.52|507.42|509.42|507.32|4
1732879250000|2024-11-29 11:20:50|509.41|507.31|509.42|507.32|509.42|507.32|509.41|507.31|4
1732879260000|2024-11-29 11:21:00|509.43|507.33|509.44|507.34|509.44|507.34|509.42|507.32|3
1732879270000|2024-11-29 11:21:10|509.45|507.35|509.49|507.39|509.5|507.4|509.45|507.35|3
1732879280000|2024-11-29 11:21:20|509.5|507.4|509.33|507.23|509.5|507.4|509.33|507.23|9
1732879290000|2024-11-29 11:21:30|509.32|507.22|509.3|507.2|509.32|507.22|509.25|507.15|11
1732879300000|2024-11-29 11:21:40|509.31|507.21|509.43|507.33|509.43|507.33|509.31|507.21|8
1732879310000|2024-11-29 11:21:50|509.47|507.37|509.74|507.64|509.76|507.66|509.47|507.37|13
1732879320000|2024-11-29 11:22:00|509.75|507.65|509.76|507.66|509.76|507.66|509.74|507.64|4
1732879330000|2024-11-29 11:22:10|509.77|507.67|509.83|507.73|509.83|507.73|509.76|507.66|8
1732879340000|2024-11-29 11:22:20|509.82|507.72|510.03|507.93|510.05|507.95|509.81|507.71|8
1732879350000|2024-11-29 11:22:30|510.02|507.92|510|507.9|510.02|507.92|510|507.9|3
1732879360000|2024-11-29 11:22:40|510.01|507.91|509.98|507.88|510.01|507.91|509.98|507.88|4
1732879370000|2024-11-29 11:22:50|509.99|507.89|509.95|507.85|510|507.9|509.95|507.85|6
1732879380000|2024-11-29 11:23:00|509.87|507.77|509.8|507.7|509.87|507.77|509.8|507.7|7
1732879390000|2024-11-29 11:23:10|509.81|507.71|509.86|507.76|509.86|507.76|509.81|507.71|2
1732879400000|2024-11-29 11:23:20|509.85|507.75|509.7|507.6|509.85|507.75|509.69|507.59|6
1732879410000|2024-11-29 11:23:30|509.71|507.61|510.01|507.91|510.01|507.91|509.71|507.61|6
1732879420000|2024-11-29 11:23:40|510.02|507.92|510|507.9|510.03|507.93|510|507.9|5
1732879430000|2024-11-29 11:23:50|509.99|507.89|509.96|507.86|509.99|507.89|509.96|507.86|4
1732879440000|2024-11-29 11:24:00|509.95|507.85|509.91|507.81|509.95|507.85|509.91|507.81|2
1732879450000|2024-11-29 11:24:10|509.92|507.82|509.91|507.81|509.92|507.82|509.9|507.8|5
1732879460000|2024-11-29 11:24:20|509.92|507.82|510|507.9|510|507.9|509.92|507.82|2
1732879470000|2024-11-29 11:24:30|510.01|507.91|510.24|508.14|510.24|508.14|510.01|507.91|15
1732879480000|2024-11-29 11:24:40|510.25|508.15|510.33|508.23|510.34|508.24|510.25|508.15|8
1732879490000|2024-11-29 11:24:50|510.34|508.24|510.58|508.48|510.59|508.49|510.34|508.24|7
1732879500000|2024-11-29 11:25:00|510.59|508.49|510.58|508.48|510.59|508.49|510.57|508.47|3
1732879510000|2024-11-29 11:25:10|510.59|508.49|510.58|508.48|510.59|508.49|510.58|508.48|2
1732879520000|2024-11-29 11:25:20|510.59|508.49|510.85|508.75|510.85|508.75|510.59|508.49|11
1732879530000|2024-11-29 11:25:30|510.86|508.76|510.94|508.84|510.95|508.85|510.86|508.76|5
1732879540000|2024-11-29 11:25:40|510.99|508.89|511.03|508.93|511.05|508.95|510.96|508.86|9
1732879550000|2024-11-29 11:25:50|511.1|509|511.18|509.08|511.18|509.08|511.1|509|7
1732879560000|2024-11-29 11:26:00|511.19|509.09|511.24|509.14|511.24|509.14|511.17|509.07|11
1732879570000|2024-11-29 11:26:10|511.25|509.15|511.16|509.06|511.25|509.15|511.16|509.06|10
1732879580000|2024-11-29 11:26:20|511.17|509.07|511.25|509.15|511.25|509.15|511.17|509.07|7
1732879590000|2024-11-29 11:26:30|511.24|509.14|511.35|509.25|511.41|509.31|511.24|509.14|5
1732879600000|2024-11-29 11:26:40|511.34|509.24|511.19|509.09|511.34|509.24|511.19|509.09|12
1732879610000|2024-11-29 11:26:50|511.13|509.03|511.03|508.93|511.13|509.03|511.03|508.93|10
1732879620000|2024-11-29 11:27:00|511.02|508.92|510.8|508.7|511.02|508.92|510.8|508.7|14
1732879630000|2024-11-29 11:27:10|510.79|508.69|510.8|508.7|510.8|508.7|510.79|508.69|2
1732879640000|2024-11-29 11:27:20|510.81|508.71|510.74|508.64|510.81|508.71|510.73|508.63|9
1732879650000|2024-11-29 11:27:30|510.75|508.65|510.89|508.79|510.91|508.81|510.69|508.59|11
1732879660000|2024-11-29 11:27:40|510.9|508.8|510.97|508.87|510.97|508.87|510.9|508.8|8
1732879670000|2024-11-29 11:27:50|510.98|508.88|510.98|508.88|510.98|508.88|510.98|508.88|1
1732879680000|2024-11-29 11:28:00|510.97|508.87|510.85|508.75|510.97|508.87|510.85|508.75|9
1732879690000|2024-11-29 11:28:10|510.86|508.76|510.94|508.84|510.95|508.85|510.86|508.76|5
1732879700000|2024-11-29 11:28:20|510.93|508.83|510.79|508.69|510.93|508.83|510.79|508.69|8
1732879710000|2024-11-29 11:28:30|510.78|508.68|510.77|508.67|510.78|508.68|510.77|508.67|4
1732879720000|2024-11-29 11:28:40|510.76|508.66|510.63|508.53|510.76|508.66|510.6|508.5|8
1732879730000|2024-11-29 11:28:50|510.62|508.52|510.57|508.47|510.63|508.53|510.55|508.45|11
1732879740000|2024-11-29 11:29:00|510.56|508.46|510.7|508.6|510.7|508.6|510.56|508.46|4
1732879750000|2024-11-29 11:29:10|510.71|508.61|510.66|508.56|510.71|508.61|510.66|508.56|7
1732879760000|2024-11-29 11:29:20|510.63|508.53|510.54|508.44|510.63|508.53|510.54|508.44|8
1732879770000|2024-11-29 11:29:30|510.53|508.43|510.45|508.35|510.53|508.43|510.45|508.35|4
1732879780000|2024-11-29 11:29:40|510.44|508.34|510.45|508.35|510.45|508.35|510.44|508.34|4
1732879790000|2024-11-29 11:29:50|510.46|508.36|510.52|508.42|510.57|508.47|510.46|508.36|6
1732879800000|2024-11-29 11:30:00|510.75|508.65|510.62|508.52|510.75|508.65|510.61|508.51|6
1732879810000|2024-11-29 11:30:10|510.63|508.53|510.76|508.66|510.76|508.66|510.63|508.53|2
1732879820000|2024-11-29 11:30:20|510.77|508.67|510.84|508.74|510.84|508.74|510.77|508.67|11
1732879830000|2024-11-29 11:30:30|510.88|508.78|511.06|508.96|511.06|508.96|510.87|508.77|7
1732879840000|2024-11-29 11:30:40|511.05|508.95|511.01|508.91|511.05|508.95|511.01|508.91|5
1732879850000|2024-11-29 11:30:50|511.02|508.92|510.83|508.73|511.02|508.92|510.83|508.73|8
1732879860000|2024-11-29 11:31:00|510.84|508.74|510.9|508.8|510.9|508.8|510.84|508.74|6
1732879870000|2024-11-29 11:31:10|510.91|508.81|510.98|508.88|511.01|508.91|510.91|508.81|12
1732879880000|2024-11-29 11:31:20|510.99|508.89|511.41|509.31|511.41|509.31|510.99|508.89|15
1732879890000|2024-11-29 11:31:30|511.42|509.32|511.43|509.33|511.45|509.35|511.42|509.32|8
1732879900000|2024-11-29 11:31:40|511.42|509.32|511.49|509.39|511.49|509.39|511.39|509.29|6
1732879910000|2024-11-29 11:31:50|511.48|509.38|511.38|509.28|511.48|509.38|511.38|509.28|12
1732879920000|2024-11-29 11:32:00|511.3|509.2|511.3|509.2|511.3|509.2|511.3|509.2|1
1732879930000|2024-11-29 11:32:10|511.31|509.21|511.22|509.12|511.32|509.22|511.17|509.07|13
1732879940000|2024-11-29 11:32:20|511.21|509.11|511.38|509.28|511.39|509.29|511.21|509.11|12
1732879950000|2024-11-29 11:32:30|511.39|509.29|511.38|509.28|511.39|509.29|511.37|509.27|3
1732879960000|2024-11-29 11:32:40|511.37|509.27|511.37|509.27|511.37|509.27|511.36|509.26|3
1732879970000|2024-11-29 11:32:50|511.36|509.26|511.14|509.04|511.36|509.26|511.14|509.04|12
1732879980000|2024-11-29 11:33:00|511.02|508.92|510.97|508.87|511.03|508.93|510.97|508.87|8
1732879990000|2024-11-29 11:33:10|510.96|508.86|510.87|508.77|510.97|508.87|510.87|508.77|9
1732880000000|2024-11-29 11:33:20|510.91|508.81|510.79|508.69|510.91|508.81|510.78|508.68|8
1732880010000|2024-11-29 11:33:30|510.78|508.68|510.74|508.64|510.78|508.68|510.73|508.63|4
1732880020000|2024-11-29 11:33:40|510.73|508.63|510.99|508.89|510.99|508.89|510.73|508.63|10
1732880030000|2024-11-29 11:33:50|511|508.9|510.88|508.78|511|508.9|510.87|508.77|10
1732880040000|2024-11-29 11:34:00|510.89|508.79|510.73|508.63|510.89|508.79|510.66|508.56|12
1732880050000|2024-11-29 11:34:10|510.75|508.65|510.86|508.76|510.86|508.76|510.75|508.65|16
1732880060000|2024-11-29 11:34:20|510.87|508.77|511.02|508.92|511.02|508.92|510.87|508.77|5
1732880070000|2024-11-29 11:34:30|511.03|508.93|510.98|508.88|511.03|508.93|510.97|508.87|4
1732880080000|2024-11-29 11:34:40|510.97|508.87|511.13|509.03|511.13|509.03|510.96|508.86|8
1732880090000|2024-11-29 11:34:50|511.12|509.02|511.11|509.01|511.12|509.02|511.11|509.01|2
1732880100000|2024-11-29 11:35:00|511.16|509.06|511.3|509.2|511.31|509.21|511.16|509.06|11
1732880110000|2024-11-29 11:35:10|511.29|509.19|511.19|509.09|511.3|509.2|511.19|509.09|7
1732880120000|2024-11-29 11:35:20|511.18|509.08|511.16|509.06|511.18|509.08|511.09|508.99|6
1732880130000|2024-11-29 11:35:30|511.31|509.21|511.35|509.25|511.35|509.25|511.31|509.21|5
1732880140000|2024-11-29 11:35:40|511.34|509.24|511.33|509.23|511.35|509.25|511.33|509.23|4
1732880150000|2024-11-29 11:35:50|511.32|509.22|511.28|509.18|511.32|509.22|511.26|509.16|7
1732880160000|2024-11-29 11:36:00|511.24|509.14|511.18|509.08|511.25|509.15|511.17|509.07|5
1732880170000|2024-11-29 11:36:10|511.17|509.07|511.15|509.05|511.17|509.07|511.14|509.04|7
1732880180000|2024-11-29 11:36:20|511.16|509.06|511.34|509.24|511.34|509.24|511.12|509.02|13
1732880190000|2024-11-29 11:36:30|511.33|509.23|511.27|509.17|511.33|509.23|511.26|509.16|6
1732880200000|2024-11-29 11:36:40|511.26|509.16|511.28|509.18|511.28|509.18|511.26|509.16|3
1732880210000|2024-11-29 11:36:50|511.27|509.17|511.1|509|511.27|509.17|511.08|508.98|9
1732880220000|2024-11-29 11:37:00|511.11|509.01|511.23|509.13|511.28|509.18|511.11|509.01|11
1732880230000|2024-11-29 11:37:10|511.24|509.14|511.23|509.13|511.25|509.15|511.23|509.13|6
1732880240000|2024-11-29 11:37:20|511.22|509.12|511.12|509.02|511.22|509.12|511.12|509.02|12
1732880250000|2024-11-29 11:37:30|511.08|508.98|511.02|508.92|511.08|508.98|511.01|508.91|7
1732880260000|2024-11-29 11:37:40|511.01|508.91|511.06|508.96|511.11|509.01|510.99|508.89|12
1732880270000|2024-11-29 11:37:50|511.05|508.95|510.95|508.85|511.05|508.95|510.95|508.85|5
1732880280000|2024-11-29 11:38:00|510.99|508.89|511.13|509.03|511.23|509.13|510.99|508.89|14
1732880290000|2024-11-29 11:38:10|511.12|509.02|511.08|508.98|511.12|509.02|511.08|508.98|7
1732880300000|2024-11-29 11:38:20|510.95|508.85|510.72|508.62|510.95|508.85|510.72|508.62|15
1732880310000|2024-11-29 11:38:30|510.71|508.61|510.55|508.45|510.71|508.61|510.55|508.45|10
1732880320000|2024-11-29 11:38:40|510.56|508.46|510.7|508.6|510.7|508.6|510.56|508.46|11
1732880330000|2024-11-29 11:38:50|510.71|508.61|510.66|508.56|510.72|508.62|510.66|508.56|9
1732880340000|2024-11-29 11:39:00|510.67|508.57|510.82|508.72|510.83|508.73|510.67|508.57|5
1732880350000|2024-11-29 11:39:10|510.81|508.71|510.82|508.72|510.82|508.72|510.81|508.71|2
1732880360000|2024-11-29 11:39:20|510.81|508.71|510.75|508.65|510.81|508.71|510.71|508.61|9
1732880370000|2024-11-29 11:39:30|510.79|508.69|510.91|508.81|510.91|508.81|510.79|508.69|4
1732880380000|2024-11-29 11:39:40|510.9|508.8|510.89|508.79|510.9|508.8|510.89|508.79|2
1732880390000|2024-11-29 11:39:50|510.88|508.78|510.41|508.31|510.88|508.78|510.41|508.31|12
1732880400000|2024-11-29 11:40:00|510.4|508.3|510.37|508.27|510.4|508.3|510.29|508.19|14
1732880410000|2024-11-29 11:40:10|510.43|508.33|510.6|508.5|510.6|508.5|510.43|508.33|12
1732880420000|2024-11-29 11:40:20|510.59|508.49|510.53|508.43|510.6|508.5|510.53|508.43|7
1732880430000|2024-11-29 11:40:30|510.54|508.44|510.47|508.37|510.54|508.44|510.47|508.37|6
1732880440000|2024-11-29 11:40:40|510.46|508.36|510.53|508.43|510.53|508.43|510.46|508.36|7
1732880450000|2024-11-29 11:40:50|510.54|508.44|510.54|508.44|510.59|508.49|510.54|508.44|4
1732880460000|2024-11-29 11:41:00|510.55|508.45|510.73|508.63|510.73|508.63|510.55|508.45|6
1732880470000|2024-11-29 11:41:10|510.74|508.64|510.74|508.64|510.74|508.64|510.74|508.64|1
1732880480000|2024-11-29 11:41:20|510.73|508.63|510.92|508.82|510.92|508.82|510.73|508.63|8
1732880490000|2024-11-29 11:41:30|510.93|508.83|511.18|509.08|511.18|509.08|510.93|508.83|10
1732880500000|2024-11-29 11:41:40|511.19|509.09|511.2|509.1|511.21|509.11|511.19|509.09|6
1732880510000|2024-11-29 11:41:50|511.19|509.09|511.15|509.05|511.19|509.09|511.15|509.05|5
1732880520000|2024-11-29 11:42:00|511.07|508.97|511.1|509|511.11|509.01|511.05|508.95|7
1732880530000|2024-11-29 11:42:10|511.11|509.01|511.15|509.05|511.15|509.05|511.11|509.01|5
1732880540000|2024-11-29 11:42:20|511.16|509.06|511.13|509.03|511.2|509.1|511.13|509.03|7
1732880550000|2024-11-29 11:42:30|511.04|508.94|511.12|509.02|511.12|509.02|511.04|508.94|5
1732880560000|2024-11-29 11:42:40|511.13|509.03|511.28|509.18|511.29|509.19|511.13|509.03|9
1732880580000|2024-11-29 11:43:00|511.21|509.11|511.24|509.14|511.24|509.14|511.21|509.11|4
1732880590000|2024-11-29 11:43:10|511.25|509.15|511.25|509.15|511.25|509.15|511.25|509.15|1
1732880600000|2024-11-29 11:43:20|511.24|509.14|511.21|509.11|511.24|509.14|511.19|509.09|4
1732880610000|2024-11-29 11:43:30|511.22|509.12|511.48|509.38|511.53|509.43|511.22|509.12|9
1732880620000|2024-11-29 11:43:40|511.49|509.39|511.46|509.36|511.49|509.39|511.46|509.36|4
1732880630000|2024-11-29 11:43:50|511.47|509.37|511.48|509.38|511.48|509.38|511.47|509.37|2
1732880640000|2024-11-29 11:44:00|511.4|509.3|511.44|509.34|511.44|509.34|511.4|509.3|5
1732880650000|2024-11-29 11:44:10|511.45|509.35|511.41|509.31|511.45|509.35|511.41|509.31|9
1732880660000|2024-11-29 11:44:20|511.4|509.3|511.53|509.43|511.53|509.43|511.35|509.25|6
1732880670000|2024-11-29 11:44:30|511.52|509.42|511.45|509.35|511.52|509.42|511.45|509.35|4
1732880680000|2024-11-29 11:44:40|511.44|509.34|511.4|509.3|511.44|509.34|511.4|509.3|5
1732880690000|2024-11-29 11:44:50|511.39|509.29|511.17|509.07|511.39|509.29|511.16|509.06|10
1732880700000|2024-11-29 11:45:00|511.16|509.06|511.18|509.08|511.18|509.08|511.13|509.03|9
1732880710000|2024-11-29 11:45:10|511.2|509.1|511.36|509.26|511.37|509.27|511.2|509.1|13
1732880720000|2024-11-29 11:45:20|511.35|509.25|511.41|509.31|511.42|509.32|511.35|509.25|5
1732880730000|2024-11-29 11:45:30|511.42|509.32|511.6|509.5|511.6|509.5|511.42|509.32|11
1732880740000|2024-11-29 11:45:40|511.61|509.51|511.78|509.68|511.81|509.71|511.61|509.51|12
1732880750000|2024-11-29 11:45:50|511.77|509.67|511.8|509.7|511.82|509.72|511.76|509.66|7
1732880760000|2024-11-29 11:46:00|511.81|509.71|511.89|509.79|511.89|509.79|511.77|509.67|10
1732880770000|2024-11-29 11:46:10|511.97|509.87|512.11|510.01|512.11|510.01|511.97|509.87|15
1732880780000|2024-11-29 11:46:20|512.1|510|512.37|510.27|512.37|510.27|512.1|510|12
1732880790000|2024-11-29 11:46:30|512.57|510.47|512.52|510.42|512.57|510.47|512.52|510.42|8
1732880800000|2024-11-29 11:46:40|512.51|510.41|512.49|510.39|512.53|510.43|512.48|510.38|5
1732880810000|2024-11-29 11:46:50|512.48|510.38|512.44|510.34|512.48|510.38|512.44|510.34|5
1732880820000|2024-11-29 11:47:00|512.39|510.29|512.4|510.3|512.4|510.3|512.35|510.25|7
1732880830000|2024-11-29 11:47:10|512.41|510.31|512.49|510.39|512.52|510.42|512.41|510.31|9
1732880840000|2024-11-29 11:47:20|512.48|510.38|512.54|510.44|512.57|510.47|512.48|510.38|6
1732880850000|2024-11-29 11:47:30|512.53|510.43|512.41|510.31|512.53|510.43|512.39|510.29|8
1732880860000|2024-11-29 11:47:40|512.42|510.32|512.56|510.46|512.56|510.46|512.42|510.32|7
1732880870000|2024-11-29 11:47:50|512.57|510.47|512.67|510.57|512.67|510.57|512.57|510.47|8
1732880880000|2024-11-29 11:48:00|512.76|510.66|512.6|510.5|512.77|510.67|512.56|510.46|15
1732880890000|2024-11-29 11:48:10|512.61|510.51|512.58|510.48|512.62|510.52|512.58|510.48|6
1732880900000|2024-11-29 11:48:20|512.59|510.49|512.6|510.5|512.62|510.52|512.59|510.49|8
1732880910000|2024-11-29 11:48:30|512.61|510.51|512.73|510.63|512.81|510.71|512.61|510.51|7
1732880920000|2024-11-29 11:48:40|512.72|510.62|512.71|510.61|512.73|510.63|512.71|510.61|5
1732880930000|2024-11-29 11:48:50|512.72|510.62|512.6|510.5|512.72|510.62|512.6|510.5|10
1732880940000|2024-11-29 11:49:00|512.61|510.51|512.6|510.5|512.61|510.51|512.6|510.5|2
1732880950000|2024-11-29 11:49:10|512.59|510.49|512.42|510.32|512.6|510.5|512.38|510.28|13
1732880960000|2024-11-29 11:49:20|512.41|510.31|512.39|510.29|512.41|510.31|512.38|510.28|5
1732880970000|2024-11-29 11:49:30|512.38|510.28|512.49|510.39|512.5|510.4|512.38|510.28|3
1732880980000|2024-11-29 11:49:40|512.48|510.38|512.49|510.39|512.49|510.39|512.47|510.37|4
1732880990000|2024-11-29 11:49:50|512.5|510.4|512.44|510.34|512.5|510.4|512.44|510.34|6
1732881000000|2024-11-29 11:50:00|512.38|510.28|512.3|510.2|512.38|510.28|512.29|510.19|5
1732881010000|2024-11-29 11:50:10|512.29|510.19|512.08|509.98|512.29|510.19|512.08|509.98|13
1732881020000|2024-11-29 11:50:20|512.07|509.97|512.2|510.1|512.2|510.1|512.05|509.95|16
1732881030000|2024-11-29 11:50:30|512.21|510.11|512.5|510.4|512.57|510.47|512.21|510.11|14
1732881040000|2024-11-29 11:50:40|512.49|510.39|512.49|510.39|512.49|510.39|512.48|510.38|3
1732881060000|2024-11-29 11:51:00|512.48|510.38|512.37|510.27|512.48|510.38|512.35|510.25|6
1732881070000|2024-11-29 11:51:10|512.36|510.26|512.5|510.4|512.5|510.4|512.34|510.24|6
1732881080000|2024-11-29 11:51:20|512.51|510.41|512.52|510.42|512.52|510.42|512.51|510.41|2
1732881090000|2024-11-29 11:51:30|512.48|510.38|512.49|510.39|512.49|510.39|512.48|510.38|4
1732881100000|2024-11-29 11:51:40|512.48|510.38|512.45|510.35|512.48|510.38|512.45|510.35|3
1732881110000|2024-11-29 11:51:50|512.44|510.34|512.32|510.22|512.44|510.34|512.32|510.22|4
1732881120000|2024-11-29 11:52:00|512.25|510.15|512.19|510.09|512.25|510.15|512.19|510.09|6
1732881130000|2024-11-29 11:52:10|512.13|510.03|511.97|509.87|512.14|510.04|511.93|509.83|15
1732881140000|2024-11-29 11:52:20|511.96|509.86|512.44|510.34|512.44|510.34|511.92|509.82|20
1732881150000|2024-11-29 11:52:30|512.45|510.35|512.65|510.55|512.75|510.65|512.45|510.35|15
1732881160000|2024-11-29 11:52:40|512.64|510.54|512.64|510.54|512.64|510.54|512.64|510.54|1
1732881170000|2024-11-29 11:52:50|512.63|510.53|512.64|510.54|512.66|510.56|512.63|510.53|6
1732881180000|2024-11-29 11:53:00|512.65|510.55|512.81|510.71|512.9|510.8|512.65|510.55|11
1732881190000|2024-11-29 11:53:10|512.8|510.7|512.6|510.5|512.8|510.7|512.6|510.5|10
1732881200000|2024-11-29 11:53:20|512.59|510.49|512.58|510.48|512.59|510.49|512.58|510.48|2
1732881210000|2024-11-29 11:53:30|512.62|510.52|512.9|510.8|512.9|510.8|512.62|510.52|12
1732881220000|2024-11-29 11:53:40|512.91|510.81|512.96|510.86|512.96|510.86|512.91|510.81|6
1732881230000|2024-11-29 11:53:50|512.97|510.87|512.66|510.56|512.97|510.87|512.66|510.56|11
1732881240000|2024-11-29 11:54:00|512.65|510.55|513.02|510.92|513.02|510.92|512.6|510.5|22
1732881250000|2024-11-29 11:54:10|513.03|510.93|513.06|510.96|513.06|510.96|513.03|510.93|6
1732881260000|2024-11-29 11:54:20|513.05|510.95|513.15|511.05|513.24|511.14|513.05|510.95|14
1732881270000|2024-11-29 11:54:30|513.16|511.06|513.26|511.16|513.3|511.2|513.16|511.06|12
1732881280000|2024-11-29 11:54:40|513.27|511.17|513.29|511.19|513.29|511.19|513.27|511.17|6
1732881290000|2024-11-29 11:54:50|513.27|511.17|513.3|511.2|513.3|511.2|513.27|511.17|2
1732881300000|2024-11-29 11:55:00|513.31|511.21|513.33|511.23|513.34|511.24|513.29|511.19|8
1732881310000|2024-11-29 11:55:10|513.32|511.22|513.41|511.31|513.41|511.31|513.32|511.22|10
1732881320000|2024-11-29 11:55:20|513.45|511.35|513.42|511.32|513.45|511.35|513.42|511.32|2
1732881330000|2024-11-29 11:55:30|513.29|511.19|513.31|511.21|513.31|511.21|513.28|511.18|5
1732881340000|2024-11-29 11:55:40|513.32|511.22|513.33|511.23|513.33|511.23|513.32|511.22|2
1732881350000|2024-11-29 11:55:50|513.34|511.24|513.44|511.34|513.47|511.37|513.3|511.2|7
1732881360000|2024-11-29 11:56:00|513.43|511.33|513.34|511.24|513.44|511.34|513.34|511.24|6
1732881370000|2024-11-29 11:56:10|513.33|511.23|513.25|511.15|513.33|511.23|513.24|511.14|8
1732881380000|2024-11-29 11:56:20|513.24|511.14|513.25|511.15|513.25|511.15|513.24|511.14|2
1732881390000|2024-11-29 11:56:30|513.24|511.14|513.15|511.05|513.24|511.14|513.15|511.05|6
1732881400000|2024-11-29 11:56:40|513.14|511.04|513.03|510.93|513.14|511.04|513.03|510.93|7
1732881410000|2024-11-29 11:56:50|513.02|510.92|512.97|510.87|513.03|510.93|512.97|510.87|7
1732881420000|2024-11-29 11:57:00|512.98|510.88|512.95|510.85|512.98|510.88|512.95|510.85|6
1732881430000|2024-11-29 11:57:10|512.94|510.84|512.97|510.87|512.99|510.89|512.93|510.83|7
1732881440000|2024-11-29 11:57:20|512.96|510.86|512.87|510.77|512.96|510.86|512.87|510.77|6
1732881450000|2024-11-29 11:57:30|512.86|510.76|512.83|510.73|512.87|510.77|512.83|510.73|6
1732881460000|2024-11-29 11:57:40|512.62|510.52|512.71|510.61|512.75|510.65|512.62|510.52|6
1732881470000|2024-11-29 11:57:50|512.7|510.6|512.54|510.44|512.7|510.6|512.51|510.41|8
1732881480000|2024-11-29 11:58:00|512.55|510.45|512.6|510.5|512.6|510.5|512.55|510.45|3
1732881490000|2024-11-29 11:58:10|512.59|510.49|512.55|510.45|512.59|510.49|512.54|510.44|7
1732881500000|2024-11-29 11:58:20|512.59|510.49|512.54|510.44|512.6|510.5|512.54|510.44|4
1732881510000|2024-11-29 11:58:30|512.55|510.45|512.69|510.59|512.7|510.6|512.53|510.43|8
1732881520000|2024-11-29 11:58:40|512.7|510.6|512.66|510.56|512.7|510.6|512.66|510.56|5
1732881530000|2024-11-29 11:58:50|512.65|510.55|512.37|510.27|512.66|510.56|512.35|510.25|12
1732881540000|2024-11-29 11:59:00|512.38|510.28|512.42|510.32|512.42|510.32|512.38|510.28|8
1732881550000|2024-11-29 11:59:10|512.46|510.36|512.45|510.35|512.46|510.36|512.45|510.35|2
1732881560000|2024-11-29 11:59:20|512.46|510.36|512.65|510.55|512.65|510.55|512.46|510.36|5
1732881570000|2024-11-29 11:59:30|512.66|510.56|512.6|510.5|512.66|510.56|512.6|510.5|3
1732881580000|2024-11-29 11:59:40|512.58|510.48|512.59|510.49|512.59|510.49|512.58|510.48|4
1732881590000|2024-11-29 11:59:50|512.58|510.48|512.48|510.38|512.58|510.48|512.48|510.38|5
1732881600000|2024-11-29 12:00:00|512.49|510.39|512.67|510.57|512.67|510.57|512.49|510.39|10
1732881610000|2024-11-29 12:00:10|512.68|510.58|512.68|510.58|512.68|510.58|512.67|510.57|3
1732881620000|2024-11-29 12:00:20|512.67|510.57|512.67|510.57|512.67|510.57|512.66|510.56|3
1732881630000|2024-11-29 12:00:30|512.72|510.62|512.66|510.56|512.89|510.79|512.66|510.56|15
1732881640000|2024-11-29 12:00:40|512.65|510.55|512.68|510.58|512.68|510.58|512.65|510.55|6
1732881650000|2024-11-29 12:00:50|512.67|510.57|512.84|510.74|512.85|510.75|512.67|510.57|4
1732881660000|2024-11-29 12:01:00|512.83|510.73|512.72|510.62|512.83|510.73|512.71|510.61|9
1732881670000|2024-11-29 12:01:10|512.73|510.63|512.71|510.61|512.73|510.63|512.7|510.6|6
1732881680000|2024-11-29 12:01:20|512.92|510.82|512.99|510.89|512.99|510.89|512.9|510.8|8
1732881690000|2024-11-29 12:01:30|513|510.9|512.98|510.88|513|510.9|512.98|510.88|3
1732881700000|2024-11-29 12:01:40|513.06|510.96|513.18|511.08|513.18|511.08|513.03|510.93|11
1732881710000|2024-11-29 12:01:50|513.19|511.09|513.61|511.51|513.61|511.51|513.18|511.08|9
1732881720000|2024-11-29 12:02:00|513.62|511.52|513.65|511.55|513.65|511.55|513.62|511.52|4
1732881730000|2024-11-29 12:02:10|513.66|511.56|513.69|511.59|513.71|511.61|513.66|511.56|5
1732881740000|2024-11-29 12:02:20|513.72|511.62|513.71|511.61|513.72|511.62|513.71|511.61|2
1732881750000|2024-11-29 12:02:30|513.7|511.6|513.69|511.59|513.7|511.6|513.69|511.59|2
1732881760000|2024-11-29 12:02:40|513.64|511.54|513.41|511.31|513.65|511.55|513.4|511.3|16
1732881770000|2024-11-29 12:02:50|513.42|511.32|513.4|511.3|513.42|511.32|513.4|511.3|2
1732881780000|2024-11-29 12:03:00|513.39|511.29|513.64|511.54|513.64|511.54|513.35|511.25|7
1732881790000|2024-11-29 12:03:10|513.65|511.55|513.73|511.63|513.74|511.64|513.65|511.55|7
1732881800000|2024-11-29 12:03:20|513.72|511.62|513.37|511.27|513.72|511.62|513.36|511.26|8
1732881810000|2024-11-29 12:03:30|513.36|511.26|513.52|511.42|513.52|511.42|513.36|511.26|14
1732881820000|2024-11-29 12:03:40|513.48|511.38|513.45|511.35|513.48|511.38|513.45|511.35|6
1732881830000|2024-11-29 12:03:50|513.44|511.34|513.45|511.35|513.46|511.36|513.41|511.31|8
1732881840000|2024-11-29 12:04:00|513.46|511.36|513.68|511.58|513.68|511.58|513.46|511.36|14
1732881850000|2024-11-29 12:04:10|513.69|511.59|513.97|511.87|513.97|511.87|513.69|511.59|11
1732881860000|2024-11-29 12:04:20|513.96|511.86|513.99|511.89|513.99|511.89|513.96|511.86|4
1732881880000|2024-11-29 12:04:40|513.98|511.88|514.01|511.91|514.02|511.92|513.96|511.86|7
1732881890000|2024-11-29 12:04:50|514.02|511.92|514.08|511.98|514.08|511.98|514.02|511.92|3
1732881900000|2024-11-29 12:05:00|514.14|512.04|514.21|512.11|514.23|512.13|514.14|512.04|6
1732881910000|2024-11-29 12:05:10|514.2|512.1|514.21|512.11|514.21|512.11|514.2|512.1|2
1732881920000|2024-11-29 12:05:20|514.16|512.06|514.15|512.05|514.17|512.07|514.14|512.04|6
1732881930000|2024-11-29 12:05:30|514.16|512.06|514.11|512.01|514.16|512.06|513.95|511.85|8
1732881940000|2024-11-29 12:05:40|514.12|512.02|514.29|512.19|514.29|512.19|514.1|512|9
1732881950000|2024-11-29 12:05:50|514.3|512.2|514.3|512.2|514.34|512.24|514.3|512.2|11
1732881960000|2024-11-29 12:06:00|514.31|512.21|514.37|512.27|514.37|512.27|514.31|512.21|3
1732881970000|2024-11-29 12:06:10|514.38|512.28|514.54|512.44|514.54|512.44|514.38|512.28|6
1732881980000|2024-11-29 12:06:20|514.55|512.45|514.7|512.6|514.7|512.6|514.55|512.45|12
1732881990000|2024-11-29 12:06:30|514.69|512.59|514.7|512.6|514.71|512.61|514.69|512.59|4
1732882000000|2024-11-29 12:06:40|514.71|512.61|514.82|512.72|514.82|512.72|514.7|512.6|6
1732882010000|2024-11-29 12:06:50|514.83|512.73|514.87|512.77|514.87|512.77|514.83|512.73|3
1732882020000|2024-11-29 12:07:00|515.01|512.91|514.92|512.82|515.01|512.91|514.92|512.82|3
1732882030000|2024-11-29 12:07:10|514.91|512.81|514.91|512.81|514.91|512.81|514.91|512.81|1
1732882040000|2024-11-29 12:07:20|514.89|512.79|514.8|512.7|514.89|512.79|514.79|512.69|6
1732882050000|2024-11-29 12:07:30|514.81|512.71|514.75|512.65|514.82|512.72|514.74|512.64|4
1732882060000|2024-11-29 12:07:40|514.74|512.64|514.74|512.64|514.74|512.64|514.74|512.64|1
1732882070000|2024-11-29 12:07:50|514.73|512.63|514.31|512.21|514.74|512.64|514.31|512.21|12
1732882080000|2024-11-29 12:08:00|514.32|512.22|514.35|512.25|514.35|512.25|514.31|512.21|6
1732882090000|2024-11-29 12:08:10|514.36|512.26|514.38|512.28|514.38|512.28|514.36|512.26|3
1732882100000|2024-11-29 12:08:20|514.39|512.29|514.41|512.31|514.42|512.32|514.39|512.29|5
1732882110000|2024-11-29 12:08:30|514.42|512.32|514.43|512.33|514.43|512.33|514.4|512.3|6
1732882120000|2024-11-29 12:08:40|514.44|512.34|514.3|512.2|514.45|512.35|514.3|512.2|12
1732882130000|2024-11-29 12:08:50|514.29|512.19|514.33|512.23|514.33|512.23|514.29|512.19|5
1732882140000|2024-11-29 12:09:00|514.34|512.24|514.47|512.37|514.47|512.37|514.34|512.24|7
1732882150000|2024-11-29 12:09:10|514.46|512.36|514.49|512.39|514.49|512.39|514.46|512.36|4
1732882160000|2024-11-29 12:09:20|514.5|512.4|514.52|512.42|514.52|512.42|514.5|512.4|3
1732882170000|2024-11-29 12:09:30|514.53|512.43|514.56|512.46|514.56|512.46|514.53|512.43|4
1732882180000|2024-11-29 12:09:40|514.64|512.54|514.64|512.54|514.65|512.55|514.64|512.54|3
1732882190000|2024-11-29 12:09:50|514.63|512.53|514.82|512.72|514.87|512.77|514.62|512.52|6
1732882200000|2024-11-29 12:10:00|514.83|512.73|514.83|512.73|514.83|512.73|514.83|512.73|1
1732882210000|2024-11-29 12:10:10|514.9|512.8|515|512.9|515.02|512.92|514.9|512.8|5
1732882220000|2024-11-29 12:10:20|515.01|512.91|515|512.9|515.01|512.91|515|512.9|2
1732882230000|2024-11-29 12:10:30|515.01|512.91|515.16|513.06|515.16|513.06|515|512.9|5
1732882240000|2024-11-29 12:10:40|515.12|513.02|515.12|513.02|515.15|513.05|515.12|513.02|5
1732882250000|2024-11-29 12:10:50|515.11|513.01|514.85|512.75|515.11|513.01|514.85|512.75|9
1732882260000|2024-11-29 12:11:00|514.78|512.68|514.79|512.69|514.81|512.71|514.78|512.68|8
1732882270000|2024-11-29 12:11:10|514.78|512.68|514.66|512.56|514.78|512.68|514.65|512.55|8
1732882280000|2024-11-29 12:11:20|514.65|512.55|514.56|512.46|514.66|512.56|514.53|512.43|9
1732882290000|2024-11-29 12:11:30|514.48|512.38|514.37|512.27|514.61|512.51|514.35|512.25|11
1732882300000|2024-11-29 12:11:40|514.38|512.28|514.51|512.41|514.51|512.41|514.38|512.28|11
1732882310000|2024-11-29 12:11:50|514.52|512.42|514.62|512.52|514.62|512.52|514.52|512.42|3
1732882320000|2024-11-29 12:12:00|514.63|512.53|514.75|512.65|514.76|512.66|514.63|512.53|3
1732882330000|2024-11-29 12:12:10|514.76|512.66|514.76|512.66|514.76|512.66|514.76|512.66|1
1732882340000|2024-11-29 12:12:20|514.75|512.65|514.68|512.58|514.75|512.65|514.68|512.58|7
1732882350000|2024-11-29 12:12:30|514.67|512.57|514.85|512.75|514.86|512.76|514.66|512.56|6
1732882360000|2024-11-29 12:12:40|514.84|512.74|514.81|512.71|514.84|512.74|514.81|512.71|4
1732882370000|2024-11-29 12:12:50|514.8|512.7|514.68|512.58|514.8|512.7|514.68|512.58|6
1732882380000|2024-11-29 12:13:00|514.69|512.59|514.9|512.8|514.9|512.8|514.68|512.58|5
1732882390000|2024-11-29 12:13:10|514.89|512.79|514.93|512.83|514.93|512.83|514.89|512.79|4
1732882400000|2024-11-29 12:13:20|514.94|512.84|514.93|512.83|514.94|512.84|514.93|512.83|2
1732882410000|2024-11-29 12:13:30|514.85|512.75|514.88|512.78|514.88|512.78|514.85|512.75|4
1732882420000|2024-11-29 12:13:40|514.87|512.77|515.04|512.94|515.04|512.94|514.85|512.75|11
1732882430000|2024-11-29 12:13:50|515.02|512.92|515.04|512.94|515.05|512.95|515.02|512.92|3
1732882440000|2024-11-29 12:14:00|515.03|512.93|515.15|513.05|515.15|513.05|514.95|512.85|7
1732882450000|2024-11-29 12:14:10|515.16|513.06|515.15|513.05|515.16|513.06|515.15|513.05|2
1732882460000|2024-11-29 12:14:20|515.12|513.02|515.09|512.99|515.12|513.02|515.09|512.99|3
1732882470000|2024-11-29 12:14:30|515.08|512.98|515.05|512.95|515.08|512.98|515.04|512.94|3
1732882480000|2024-11-29 12:14:40|515.04|512.94|515.03|512.93|515.05|512.95|515.03|512.93|5
1732882490000|2024-11-29 12:14:50|514.94|512.84|514.88|512.78|514.97|512.87|514.88|512.78|16
1732882500000|2024-11-29 12:15:00|514.83|512.73|515.02|512.92|515.02|512.92|514.83|512.73|5
1732882510000|2024-11-29 12:15:10|515.01|512.91|515.06|512.96|515.06|512.96|514.99|512.89|6
1732882520000|2024-11-29 12:15:20|514.96|512.86|515.06|512.96|515.07|512.97|514.96|512.86|8
1732882530000|2024-11-29 12:15:30|515.07|512.97|515.22|513.12|515.26|513.16|515.07|512.97|5
1732882540000|2024-11-29 12:15:40|515.23|513.13|515.22|513.12|515.23|513.13|515.22|513.12|4
1732882550000|2024-11-29 12:15:50|515.23|513.13|515.18|513.08|515.23|513.13|515.18|513.08|3
1732882560000|2024-11-29 12:16:00|515.2|513.1|515.2|513.1|515.26|513.16|515.2|513.1|4
1732882570000|2024-11-29 12:16:10|515.19|513.09|515.23|513.13|515.23|513.13|515.13|513.03|9
1732882580000|2024-11-29 12:16:20|515.22|513.12|515|512.9|515.22|513.12|515|512.9|12
1732882590000|2024-11-29 12:16:30|514.99|512.89|515.24|513.14|515.24|513.14|514.94|512.84|14
1732882600000|2024-11-29 12:16:40|515.25|513.15|515.24|513.14|515.25|513.15|515.23|513.13|3
1732882610000|2024-11-29 12:16:50|515.25|513.15|515.23|513.13|515.26|513.16|515.22|513.12|8
1732882620000|2024-11-29 12:17:00|515.28|513.18|515.3|513.2|515.47|513.37|515.27|513.17|16
1732882630000|2024-11-29 12:17:10|515.31|513.21|515.29|513.19|515.31|513.21|515.29|513.19|3
1732882640000|2024-11-29 12:17:20|515.28|513.18|515.23|513.13|515.28|513.18|515.23|513.13|4
1732882650000|2024-11-29 12:17:30|515.24|513.14|515.27|513.17|515.27|513.17|515.24|513.14|4
1732882660000|2024-11-29 12:17:40|515.32|513.22|515.29|513.19|515.32|513.22|515.29|513.19|4
1732882670000|2024-11-29 12:17:50|515.3|513.2|515.14|513.04|515.3|513.2|515.14|513.04|9
1732882680000|2024-11-29 12:18:00|515.06|512.96|515.01|512.91|515.06|512.96|515.01|512.91|6
1732882690000|2024-11-29 12:18:10|515|512.9|514.65|512.55|515|512.9|514.65|512.55|13
1732882700000|2024-11-29 12:18:20|514.64|512.54|514.36|512.26|514.64|512.54|514.36|512.26|19
1732882710000|2024-11-29 12:18:30|514.31|512.21|514.26|512.16|514.31|512.21|514.23|512.13|6
1732882720000|2024-11-29 12:18:40|514.25|512.15|514.14|512.04|514.25|512.15|514.14|512.04|10
1732882730000|2024-11-29 12:18:50|514.13|512.03|514.05|511.95|514.13|512.03|514.05|511.95|8
1732882740000|2024-11-29 12:19:00|514.03|511.93|513.86|511.76|514.03|511.93|513.84|511.74|10
1732882750000|2024-11-29 12:19:10|513.83|511.73|513.86|511.76|513.86|511.76|513.82|511.72|6
1732882760000|2024-11-29 12:19:20|513.95|511.85|513.94|511.84|513.96|511.86|513.94|511.84|5
1732882770000|2024-11-29 12:19:30|513.95|511.85|513.8|511.7|513.95|511.85|513.8|511.7|8
1732882780000|2024-11-29 12:19:40|513.79|511.69|513.77|511.67|513.79|511.69|513.77|511.67|3
1732882790000|2024-11-29 12:19:50|513.76|511.66|513.7|511.6|513.76|511.66|513.7|511.6|6
1732882800000|2024-11-29 12:20:00|513.71|511.61|514.16|512.06|514.16|512.06|513.71|511.61|18
1732882820000|2024-11-29 12:20:20|514.15|512.05|514.06|511.96|514.15|512.05|513.99|511.89|6
1732882830000|2024-11-29 12:20:30|514.07|511.97|514.33|512.23|514.33|512.23|514.06|511.96|14
1732882840000|2024-11-29 12:20:40|514.34|512.24|514.52|512.42|514.52|512.42|514.34|512.24|9
1732882850000|2024-11-29 12:20:50|514.51|512.41|514.23|512.13|514.51|512.41|514.23|512.13|13
1732882860000|2024-11-29 12:21:00|514.24|512.14|514.07|511.97|514.24|512.14|514.02|511.92|10
1732882870000|2024-11-29 12:21:10|514.08|511.98|514.11|512.01|514.11|512.01|514.08|511.98|4
1732882880000|2024-11-29 12:21:20|514.06|511.96|514.02|511.92|514.07|511.97|513.96|511.86|10
1732882890000|2024-11-29 12:21:30|514.19|512.09|514.17|512.07|514.19|512.09|514.17|512.07|3
1732882900000|2024-11-29 12:21:40|514.16|512.06|514.15|512.05|514.16|512.06|514.15|512.05|4
1732882910000|2024-11-29 12:21:50|514.14|512.04|514.08|511.98|514.14|512.04|514.07|511.97|5
1732882920000|2024-11-29 12:22:00|514.07|511.97|513.96|511.86|514.07|511.97|513.96|511.86|7
1732882930000|2024-11-29 12:22:10|513.95|511.85|513.85|511.75|513.95|511.85|513.84|511.74|9
1732882940000|2024-11-29 12:22:20|513.86|511.76|513.94|511.84|513.94|511.84|513.86|511.76|3
1732882950000|2024-11-29 12:22:30|513.93|511.83|514.06|511.96|514.09|511.99|513.9|511.8|9
1732882960000|2024-11-29 12:22:40|514.05|511.95|514|511.9|514.05|511.95|514|511.9|2
1732882970000|2024-11-29 12:22:50|513.99|511.89|513.82|511.72|513.99|511.89|513.81|511.71|9
1732882980000|2024-11-29 12:23:00|513.81|511.71|513.83|511.73|513.84|511.74|513.81|511.71|4
1732882990000|2024-11-29 12:23:10|513.82|511.72|513.61|511.51|513.82|511.72|513.61|511.51|11
1732883000000|2024-11-29 12:23:20|513.58|511.48|513.49|511.39|513.59|511.49|513.49|511.39|9
1732883010000|2024-11-29 12:23:30|513.48|511.38|513.4|511.3|513.48|511.38|513.4|511.3|7
1732883020000|2024-11-29 12:23:40|513.39|511.29|513.25|511.15|513.39|511.29|513.25|511.15|8
1732883030000|2024-11-29 12:23:50|513.21|511.11|513.19|511.09|513.22|511.12|513.18|511.08|9
1732883040000|2024-11-29 12:24:00|513.18|511.08|513.15|511.05|513.2|511.1|513.13|511.03|9
1732883050000|2024-11-29 12:24:10|513.14|511.04|513.09|510.99|513.15|511.05|513.09|510.99|6
1732883060000|2024-11-29 12:24:20|513.05|510.95|512.95|510.85|513.05|510.95|512.94|510.84|8
1732883070000|2024-11-29 12:24:30|512.9|510.8|512.9|510.8|512.9|510.8|512.89|510.79|3
1732883080000|2024-11-29 12:24:40|512.89|510.79|512.91|510.81|512.92|510.82|512.87|510.77|9
1732883090000|2024-11-29 12:24:50|512.92|510.82|512.87|510.77|512.93|510.83|512.87|510.77|5
1732883100000|2024-11-29 12:25:00|512.88|510.78|513.08|510.98|513.08|510.98|512.88|510.78|7
1732883110000|2024-11-29 12:25:10|513.07|510.97|513.11|511.01|513.11|511.01|513.07|510.97|5
1732883120000|2024-11-29 12:25:20|513.1|511|513.27|511.17|513.27|511.17|513.04|510.94|13
1732883130000|2024-11-29 12:25:30|513.28|511.18|513.25|511.15|513.29|511.19|513.25|511.15|5
1732883140000|2024-11-29 12:25:40|513.24|511.14|513.17|511.07|513.25|511.15|513.17|511.07|10
1732883150000|2024-11-29 12:25:50|513.16|511.06|513.16|511.06|513.16|511.06|513.15|511.05|5
1732883160000|2024-11-29 12:26:00|513.15|511.05|512.96|510.86|513.15|511.05|512.96|510.86|5
1732883170000|2024-11-29 12:26:10|512.95|510.85|513.01|510.91|513.01|510.91|512.94|510.84|9
1732883180000|2024-11-29 12:26:20|513|510.9|512.88|510.78|513.01|510.91|512.88|510.78|8
1732883190000|2024-11-29 12:26:30|512.89|510.79|512.9|510.8|512.9|510.8|512.89|510.79|2
1732883200000|2024-11-29 12:26:40|512.89|510.79|512.91|510.81|512.92|510.82|512.85|510.75|9
1732883210000|2024-11-29 12:26:50|512.9|510.8|512.78|510.68|512.9|510.8|512.78|510.68|5
1732883220000|2024-11-29 12:27:00|512.75|510.65|512.71|510.61|512.75|510.65|512.7|510.6|4
1732883230000|2024-11-29 12:27:10|512.7|510.6|512.71|510.61|512.71|510.61|512.67|510.57|9
1732883240000|2024-11-29 12:27:20|512.7|510.6|512.83|510.73|512.83|510.73|512.7|510.6|3
1732883250000|2024-11-29 12:27:30|512.84|510.74|512.85|510.75|512.85|510.75|512.83|510.73|4
1732883260000|2024-11-29 12:27:40|512.86|510.76|512.87|510.77|512.87|510.77|512.86|510.76|2
1732883270000|2024-11-29 12:27:50|512.86|510.76|512.76|510.66|512.94|510.84|512.76|510.66|7
1732883280000|2024-11-29 12:28:00|512.75|510.65|512.62|510.52|512.75|510.65|512.57|510.47|11
1732883290000|2024-11-29 12:28:10|512.63|510.53|512.56|510.46|512.63|510.53|512.55|510.45|11
1732883300000|2024-11-29 12:28:20|512.54|510.44|512.4|510.3|512.55|510.45|512.4|510.3|9
1732883310000|2024-11-29 12:28:30|512.35|510.25|512.31|510.21|512.35|510.25|512.3|510.2|3
1732883320000|2024-11-29 12:28:40|512.3|510.2|512.29|510.19|512.3|510.2|512.27|510.17|8
1732883330000|2024-11-29 12:28:50|512.3|510.2|512.19|510.09|512.3|510.2|512.19|510.09|5
1732883340000|2024-11-29 12:29:00|512.18|510.08|512.07|509.97|512.18|510.08|512.07|509.97|5
1732883350000|2024-11-29 12:29:10|512.04|509.94|512.06|509.96|512.06|509.96|512.04|509.94|3
1732883360000|2024-11-29 12:29:20|512.04|509.94|512.01|509.91|512.04|509.94|512.01|509.91|4
1732883370000|2024-11-29 12:29:30|512|509.9|511.93|509.83|512|509.9|511.93|509.83|2
1732883380000|2024-11-29 12:29:40|511.92|509.82|511.94|509.84|511.94|509.84|511.91|509.81|6
1732883390000|2024-11-29 12:29:50|511.93|509.83|511.94|509.84|511.95|509.85|511.93|509.83|6
1732883400000|2024-11-29 12:30:00|512.04|509.94|512.2|510.1|512.2|510.1|512.03|509.93|7
1732883410000|2024-11-29 12:30:10|512.21|510.11|512.32|510.22|512.32|510.22|512.21|510.11|8
1732883420000|2024-11-29 12:30:20|512.38|510.28|512.44|510.34|512.44|510.34|512.38|510.28|7
1732883430000|2024-11-29 12:30:30|512.45|510.35|512.7|510.6|512.7|510.6|512.45|510.35|12
1732883440000|2024-11-29 12:30:40|512.71|510.61|512.75|510.65|512.75|510.65|512.71|510.61|5
1732883450000|2024-11-29 12:30:50|512.76|510.66|512.78|510.68|512.78|510.68|512.75|510.65|11
1732883460000|2024-11-29 12:31:00|512.79|510.69|512.65|510.55|512.79|510.69|512.62|510.52|7
1732883470000|2024-11-29 12:31:10|512.66|510.56|512.7|510.6|512.7|510.6|512.66|510.56|5
1732883480000|2024-11-29 12:31:20|512.71|510.61|512.63|510.53|512.75|510.65|512.63|510.53|10
1732883490000|2024-11-29 12:31:30|512.57|510.47|512.58|510.48|512.6|510.5|512.57|510.47|6
1732883500000|2024-11-29 12:31:40|512.57|510.47|512.68|510.58|512.68|510.58|512.57|510.47|7
1732883510000|2024-11-29 12:31:50|512.69|510.59|512.69|510.59|512.7|510.6|512.69|510.59|3
1732883520000|2024-11-29 12:32:00|512.73|510.63|512.96|510.86|512.96|510.86|512.73|510.63|8
1732883530000|2024-11-29 12:32:10|512.97|510.87|512.91|510.81|512.97|510.87|512.91|510.81|5
1732883540000|2024-11-29 12:32:20|512.92|510.82|512.81|510.71|512.92|510.82|512.8|510.7|8
1732883550000|2024-11-29 12:32:30|512.82|510.72|512.99|510.89|512.99|510.89|512.8|510.7|9
1732883560000|2024-11-29 12:32:40|513|510.9|512.99|510.89|513|510.9|512.99|510.89|4
1732883570000|2024-11-29 12:32:50|513|510.9|513.27|511.17|513.27|511.17|512.99|510.89|7
1732883580000|2024-11-29 12:33:00|513.28|511.18|513.2|511.1|513.28|511.18|513.18|511.08|12
1732883590000|2024-11-29 12:33:10|513.19|511.09|512.81|510.71|513.19|511.09|512.81|510.71|14
1732883600000|2024-11-29 12:33:20|512.76|510.66|512.59|510.49|512.76|510.66|512.58|510.48|16
1732883610000|2024-11-29 12:33:30|512.58|510.48|512.44|510.34|512.58|510.48|512.44|510.34|9
1732883620000|2024-11-29 12:33:40|512.45|510.35|512.49|510.39|512.5|510.4|512.45|510.35|7
1732883630000|2024-11-29 12:33:50|512.48|510.38|512.54|510.44|512.56|510.46|512.47|510.37|8
1732883640000|2024-11-29 12:34:00|512.5|510.4|512.11|510.01|512.5|510.4|512.11|510.01|14
1732883650000|2024-11-29 12:34:10|512.12|510.02|512.11|510.01|512.12|510.02|512.11|510.01|2
1732883660000|2024-11-29 12:34:20|512.1|510|512.1|510|512.1|510|512.1|510|1
1732883670000|2024-11-29 12:34:30|512.06|509.96|512.04|509.94|512.06|509.96|512.03|509.93|6
1732883680000|2024-11-29 12:34:40|512.03|509.93|511.96|509.86|512.04|509.94|511.96|509.86|8
1732883690000|2024-11-29 12:34:50|511.95|509.85|511.88|509.78|511.95|509.85|511.88|509.78|10
1732883700000|2024-11-29 12:35:00|511.87|509.77|511.93|509.83|512.15|510.05|511.87|509.77|17
1732883710000|2024-11-29 12:35:10|511.94|509.84|511.94|509.84|511.95|509.85|511.93|509.83|5
1732883720000|2024-11-29 12:35:20|511.95|509.85|511.94|509.84|511.95|509.85|511.94|509.84|2
1732883730000|2024-11-29 12:35:30|511.93|509.83|511.81|509.71|511.93|509.83|511.78|509.68|11
1732883740000|2024-11-29 12:35:40|511.8|509.7|511.74|509.64|511.8|509.7|511.73|509.63|6
1732883750000|2024-11-29 12:35:50|511.73|509.63|511.76|509.66|511.82|509.72|511.73|509.63|6
1732883760000|2024-11-29 12:36:00|511.77|509.67|511.74|509.64|511.77|509.67|511.74|509.64|9
1732883770000|2024-11-29 12:36:10|511.73|509.63|511.65|509.55|511.73|509.63|511.62|509.52|10
1732883780000|2024-11-29 12:36:20|511.66|509.56|511.65|509.55|511.66|509.56|511.65|509.55|4
1732883790000|2024-11-29 12:36:30|511.6|509.5|511.52|509.42|511.61|509.51|511.52|509.42|11
1732883800000|2024-11-29 12:36:40|511.51|509.41|511.46|509.36|511.51|509.41|511.46|509.36|6
1732883810000|2024-11-29 12:36:50|511.45|509.35|511.33|509.23|511.45|509.35|511.33|509.23|6
1732883820000|2024-11-29 12:37:00|511.34|509.24|511.65|509.55|511.66|509.56|511.34|509.24|7
1732883830000|2024-11-29 12:37:10|511.64|509.54|511.65|509.55|511.65|509.55|511.64|509.54|6
1732883840000|2024-11-29 12:37:20|511.64|509.54|511.59|509.49|511.64|509.54|511.59|509.49|4
1732883850000|2024-11-29 12:37:30|511.57|509.47|511.57|509.47|511.58|509.48|511.57|509.47|3
1732883860000|2024-11-29 12:37:40|511.56|509.46|511.54|509.44|511.56|509.46|511.54|509.44|3
1732883870000|2024-11-29 12:37:50|511.58|509.48|511.53|509.43|511.6|509.5|511.51|509.41|8
1732883880000|2024-11-29 12:38:00|511.57|509.47|511.66|509.56|511.66|509.56|511.55|509.45|10
1732883890000|2024-11-29 12:38:10|511.65|509.55|511.53|509.43|511.65|509.55|511.53|509.43|5
1732883900000|2024-11-29 12:38:20|511.52|509.42|511.45|509.35|511.52|509.42|511.45|509.35|3
1732883910000|2024-11-29 12:38:30|511.43|509.33|511.53|509.43|511.53|509.43|511.43|509.33|8
1732883920000|2024-11-29 12:38:40|511.54|509.44|511.61|509.51|511.61|509.51|511.53|509.43|12
1732883930000|2024-11-29 12:38:50|511.62|509.52|511.61|509.51|511.62|509.52|511.57|509.47|8
1732883940000|2024-11-29 12:39:00|511.6|509.5|511.64|509.54|511.64|509.54|511.59|509.49|8
1732883950000|2024-11-29 12:39:10|511.65|509.55|511.58|509.48|511.65|509.55|511.58|509.48|9
1732883960000|2024-11-29 12:39:20|511.7|509.6|511.7|509.6|511.7|509.6|511.7|509.6|1
1732883970000|2024-11-29 12:39:30|511.71|509.61|511.74|509.64|511.74|509.64|511.71|509.61|6
1732883980000|2024-11-29 12:39:40|511.75|509.65|511.62|509.52|511.76|509.66|511.62|509.52|11
1732883990000|2024-11-29 12:39:50|511.61|509.51|511.46|509.36|511.62|509.52|511.46|509.36|11
1732884000000|2024-11-29 12:40:00|511.47|509.37|511.43|509.33|511.47|509.37|511.43|509.33|5
1732884010000|2024-11-29 12:40:10|511.44|509.34|511.53|509.43|511.53|509.43|511.44|509.34|6
1732884020000|2024-11-29 12:40:20|511.54|509.44|511.58|509.48|511.61|509.51|511.54|509.44|10
1732884030000|2024-11-29 12:40:30|511.57|509.47|511.64|509.54|511.65|509.55|511.57|509.47|5
1732884040000|2024-11-29 12:40:40|511.65|509.55|511.85|509.75|511.86|509.76|511.65|509.55|7
1732884050000|2024-11-29 12:40:50|511.86|509.76|511.85|509.75|511.87|509.77|511.83|509.73|8
1732884060000|2024-11-29 12:41:00|511.9|509.8|511.92|509.82|511.92|509.82|511.9|509.8|3
1732884070000|2024-11-29 12:41:10|511.93|509.83|512.21|510.11|512.21|510.11|511.93|509.83|12
1732884080000|2024-11-29 12:41:20|512.22|510.12|512.11|510.01|512.22|510.12|512.11|510.01|6
1732884090000|2024-11-29 12:41:30|512.12|510.02|512.15|510.05|512.15|510.05|512.12|510.02|4
1732884100000|2024-11-29 12:41:40|512.16|510.06|512.16|510.06|512.16|510.06|512.16|510.06|1
1732884110000|2024-11-29 12:41:50|512.17|510.07|512.1|510|512.17|510.07|512.1|510|4
1732884120000|2024-11-29 12:42:00|512.11|510.01|512.1|510|512.16|510.06|512.1|510|5
1732884130000|2024-11-29 12:42:10|512.09|509.99|512.03|509.93|512.09|509.99|512.02|509.92|8
1732884140000|2024-11-29 12:42:20|512.02|509.92|512.13|510.03|512.13|510.03|511.8|509.7|7
1732884150000|2024-11-29 12:42:30|512.12|510.02|512.1|510|512.13|510.03|512.1|510|3
1732884160000|2024-11-29 12:42:40|512.07|509.97|511.82|509.72|512.07|509.97|511.82|509.72|14
1732884170000|2024-11-29 12:42:50|511.81|509.71|511.31|509.21|511.81|509.71|511.31|509.21|20
1732884180000|2024-11-29 12:43:00|511.18|509.08|510.82|508.72|511.18|509.08|510.79|508.69|23
1732884190000|2024-11-29 12:43:10|510.83|508.73|510.79|508.69|510.83|508.73|510.79|508.69|7
1732884200000|2024-11-29 12:43:20|510.78|508.68|510.6|508.5|510.79|508.69|510.6|508.5|10
1732884210000|2024-11-29 12:43:30|510.59|508.49|510.63|508.53|510.63|508.53|510.59|508.49|5
1732884220000|2024-11-29 12:43:40|510.62|508.52|510.63|508.53|510.63|508.53|510.62|508.52|6
1732884230000|2024-11-29 12:43:50|510.64|508.54|510.64|508.54|510.65|508.55|510.64|508.54|3
1732884240000|2024-11-29 12:44:00|510.65|508.55|510.68|508.58|510.8|508.7|510.65|508.55|10
1732884250000|2024-11-29 12:44:10|510.67|508.57|510.63|508.53|510.67|508.57|510.63|508.53|5
1732884260000|2024-11-29 12:44:20|510.62|508.52|510.63|508.53|510.63|508.53|510.61|508.51|4
1732884270000|2024-11-29 12:44:30|510.62|508.52|510.66|508.56|510.66|508.56|510.62|508.52|4
1732884280000|2024-11-29 12:44:40|510.67|508.57|510.73|508.63|510.73|508.63|510.67|508.57|6
1732884290000|2024-11-29 12:44:50|510.74|508.64|510.74|508.64|510.74|508.64|510.74|508.64|1
1732884300000|2024-11-29 12:45:00|510.73|508.63|510.89|508.79|510.9|508.8|510.72|508.62|7
1732884310000|2024-11-29 12:45:10|510.9|508.8|510.91|508.81|510.91|508.81|510.9|508.8|4
1732884320000|2024-11-29 12:45:20|510.92|508.82|510.99|508.89|510.99|508.89|510.92|508.82|7
1732884330000|2024-11-29 12:45:30|511|508.9|511.29|509.19|511.29|509.19|511|508.9|11
1732884340000|2024-11-29 12:45:40|511.3|509.2|511.34|509.24|511.34|509.24|511.3|509.2|5
1732884350000|2024-11-29 12:45:50|511.35|509.25|511.56|509.46|511.56|509.46|511.35|509.25|12
1732884360000|2024-11-29 12:46:00|511.57|509.47|511.69|509.59|511.69|509.59|511.57|509.47|5
1732884370000|2024-11-29 12:46:10|511.68|509.58|511.69|509.59|511.69|509.59|511.68|509.58|2
1732884380000|2024-11-29 12:46:20|511.7|509.6|511.7|509.6|511.7|509.6|511.7|509.6|1
1732884390000|2024-11-29 12:46:30|511.69|509.59|511.58|509.48|511.69|509.59|511.58|509.48|5
1732884400000|2024-11-29 12:46:40|511.57|509.47|511.58|509.48|511.58|509.48|511.57|509.47|2
1732884410000|2024-11-29 12:46:50|511.59|509.49|511.39|509.29|511.59|509.49|511.39|509.29|7
1732884420000|2024-11-29 12:47:00|511.38|509.28|511.41|509.31|511.41|509.31|511.38|509.28|6
1732884430000|2024-11-29 12:47:10|511.4|509.3|511.39|509.29|511.41|509.31|511.39|509.29|4
1732884440000|2024-11-29 12:47:20|511.4|509.3|511.44|509.34|511.44|509.34|511.4|509.3|5
1732884450000|2024-11-29 12:47:30|511.47|509.37|511.46|509.36|511.47|509.37|511.46|509.36|2
1732884460000|2024-11-29 12:47:40|511.47|509.37|511.57|509.47|511.57|509.47|511.47|509.37|8
1732884470000|2024-11-29 12:47:50|511.59|509.49|511.59|509.49|511.59|509.49|511.59|509.49|1
1732884480000|2024-11-29 12:48:00|511.58|509.48|511.47|509.37|511.58|509.48|511.47|509.37|2
1732884490000|2024-11-29 12:48:10|511.46|509.36|511.46|509.36|511.46|509.36|511.46|509.36|1
1732884500000|2024-11-29 12:48:20|511.38|509.28|511.32|509.22|511.38|509.28|511.32|509.22|5
1732884510000|2024-11-29 12:48:30|511.31|509.21|511.3|509.2|511.31|509.21|511.3|509.2|2
1732884520000|2024-11-29 12:48:40|511.24|509.14|511.21|509.11|511.24|509.14|511.21|509.11|4
1732884530000|2024-11-29 12:48:50|511.2|509.1|511.18|509.08|511.2|509.1|511.18|509.08|3
1732884540000|2024-11-29 12:49:00|511.19|509.09|511.18|509.08|511.19|509.09|511.18|509.08|2
1732884550000|2024-11-29 12:49:10|511.17|509.07|511.12|509.02|511.17|509.07|511.11|509.01|4
1732884560000|2024-11-29 12:49:20|511.13|509.03|511.69|509.59|511.69|509.59|511.12|509.02|17
1732884570000|2024-11-29 12:49:30|511.72|509.62|511.82|509.72|511.82|509.72|511.72|509.62|11
1732884580000|2024-11-29 12:49:40|511.81|509.71|511.85|509.75|511.85|509.75|511.81|509.71|5
1732884590000|2024-11-29 12:49:50|511.84|509.74|511.85|509.75|511.85|509.75|511.84|509.74|2
1732884600000|2024-11-29 12:50:00|511.84|509.74|511.52|509.42|511.84|509.74|511.52|509.42|7
1732884610000|2024-11-29 12:50:10|511.53|509.43|511.63|509.53|511.63|509.53|511.53|509.43|11
1732884620000|2024-11-29 12:50:20|511.64|509.54|511.91|509.81|511.91|509.81|511.64|509.54|14
1732884630000|2024-11-29 12:50:30|511.92|509.82|512.1|510|512.11|510.01|511.92|509.82|8
1732884640000|2024-11-29 12:50:40|512.11|510.01|512.15|510.05|512.15|510.05|512.11|510.01|5
1732884650000|2024-11-29 12:50:50|512.16|510.06|512.08|509.98|512.16|510.06|512.08|509.98|3
1732884660000|2024-11-29 12:51:00|512.07|509.97|512.12|510.02|512.13|510.03|512.07|509.97|8
1732884670000|2024-11-29 12:51:10|512.13|510.03|512.09|509.99|512.18|510.08|512.06|509.96|11
1732884690000|2024-11-29 12:51:30|512|509.9|512|509.9|512|509.9|512|509.9|1
1732884700000|2024-11-29 12:51:40|512.01|509.91|511.82|509.72|512.01|509.91|511.82|509.72|11
1732884710000|2024-11-29 12:51:50|511.75|509.65|511.52|509.42|511.76|509.66|511.52|509.42|10
1732884720000|2024-11-29 12:52:00|511.49|509.39|511.29|509.19|511.49|509.39|511.29|509.19|11
1732884730000|2024-11-29 12:52:10|511.28|509.18|510.68|508.58|511.28|509.18|510.68|508.58|18
1732884740000|2024-11-29 12:52:20|510.69|508.59|510.56|508.46|510.69|508.59|510.56|508.46|7
1732884750000|2024-11-29 12:52:30|510.55|508.45|510.65|508.55|510.65|508.55|510.55|508.45|13
1732884760000|2024-11-29 12:52:40|510.66|508.56|510.66|508.56|510.72|508.62|510.63|508.53|11
1732884770000|2024-11-29 12:52:50|510.67|508.57|510.7|508.6|510.7|508.6|510.67|508.57|4
1732884780000|2024-11-29 12:53:00|510.71|508.61|510.96|508.86|510.96|508.86|510.71|508.61|12
1732884790000|2024-11-29 12:53:10|510.95|508.85|510.95|508.85|510.95|508.85|510.94|508.84|5
1732884800000|2024-11-29 12:53:20|510.97|508.87|511.12|509.02|511.12|509.02|510.97|508.87|13
1732884810000|2024-11-29 12:53:30|511.13|509.03|511.2|509.1|511.21|509.11|511.13|509.03|5
1732884820000|2024-11-29 12:53:40|511.19|509.09|511.19|509.09|511.19|509.09|511.19|509.09|1
1732884830000|2024-11-29 12:53:50|511.18|509.08|511.12|509.02|511.18|509.08|511.11|509.01|7
1732884840000|2024-11-29 12:54:00|511.1|509|510.99|508.89|511.11|509.01|510.99|508.89|8
1732884850000|2024-11-29 12:54:10|510.98|508.88|510.99|508.89|510.99|508.89|510.97|508.87|4
1732884860000|2024-11-29 12:54:20|511|508.9|511.22|509.12|511.22|509.12|511|508.9|13
1732884870000|2024-11-29 12:54:30|511.23|509.13|511.35|509.25|511.35|509.25|511.23|509.13|10
1732884880000|2024-11-29 12:54:40|511.36|509.26|511.47|509.37|511.47|509.37|511.35|509.25|6
1732884890000|2024-11-29 12:54:50|511.46|509.36|511.38|509.28|511.46|509.36|511.38|509.28|6
1732884900000|2024-11-29 12:55:00|511.63|509.53|511.51|509.41|511.63|509.53|511.5|509.4|3
1732884910000|2024-11-29 12:55:10|511.52|509.42|511.73|509.63|511.73|509.63|511.52|509.42|5
1732884920000|2024-11-29 12:55:20|511.74|509.64|511.69|509.59|511.77|509.67|511.69|509.59|8
1732884930000|2024-11-29 12:55:30|511.7|509.6|511.67|509.57|511.7|509.6|511.67|509.57|4
1732884940000|2024-11-29 12:55:40|511.66|509.56|511.81|509.71|511.81|509.71|511.66|509.56|8
1732884950000|2024-11-29 12:55:50|511.82|509.72|511.94|509.84|511.95|509.85|511.82|509.72|6
1732884960000|2024-11-29 12:56:00|511.93|509.83|512.06|509.96|512.06|509.96|511.93|509.83|3
1732884970000|2024-11-29 12:56:10|512.07|509.97|512.07|509.97|512.07|509.97|512.07|509.97|1
1732884980000|2024-11-29 12:56:20|512.06|509.96|511.98|509.88|512.06|509.96|511.97|509.87|6
1732884990000|2024-11-29 12:56:30|511.99|509.89|511.93|509.83|511.99|509.89|511.93|509.83|7
1732885000000|2024-11-29 12:56:40|511.92|509.82|511.86|509.76|511.92|509.82|511.84|509.74|6
1732885010000|2024-11-29 12:56:50|511.87|509.77|512.01|509.91|512.04|509.94|511.87|509.77|10
1732885020000|2024-11-29 12:57:00|512|509.9|511.9|509.8|512|509.9|511.9|509.8|6
1732885030000|2024-11-29 12:57:10|511.85|509.75|511.76|509.66|511.85|509.75|511.76|509.66|9
1732885040000|2024-11-29 12:57:20|511.75|509.65|511.78|509.68|511.78|509.68|511.75|509.65|4
1732885050000|2024-11-29 12:57:30|511.77|509.67|511.94|509.84|511.94|509.84|511.77|509.67|8
1732885060000|2024-11-29 12:57:40|511.95|509.85|511.93|509.83|511.96|509.86|511.93|509.83|5
1732885070000|2024-11-29 12:57:50|511.94|509.84|511.86|509.76|511.96|509.86|511.85|509.75|10
1732885080000|2024-11-29 12:58:00|511.9|509.8|512.12|510.02|512.12|510.02|511.9|509.8|4
1732885090000|2024-11-29 12:58:10|512.13|510.03|512.31|510.21|512.31|510.21|512.13|510.03|9
1732885100000|2024-11-29 12:58:20|512.32|510.22|512.42|510.32|512.42|510.32|512.32|510.22|8
1732885110000|2024-11-29 12:58:30|512.43|510.33|512.44|510.34|512.44|510.34|512.37|510.27|10
1732885120000|2024-11-29 12:58:40|512.45|510.35|512.45|510.35|512.45|510.35|512.43|510.33|4
1732885130000|2024-11-29 12:58:50|512.46|510.36|512.53|510.43|512.53|510.43|512.46|510.36|5
1732885140000|2024-11-29 12:59:00|512.58|510.48|512.69|510.59|512.71|510.61|512.58|510.48|10
1732885150000|2024-11-29 12:59:10|512.68|510.58|512.61|510.51|512.68|510.58|512.61|510.51|5
1732885160000|2024-11-29 12:59:20|512.6|510.5|512.55|510.45|512.6|510.5|512.55|510.45|3
1732885170000|2024-11-29 12:59:30|512.54|510.44|512.39|510.29|512.54|510.44|512.39|510.29|7
1732885180000|2024-11-29 12:59:40|512.38|510.28|512.33|510.23|512.38|510.28|512.33|510.23|6
1732885190000|2024-11-29 12:59:50|512.32|510.22|512.26|510.16|512.32|510.22|512.26|510.16|4
1732885200000|2024-11-29 13:00:00|512.22|510.12|512.23|510.13|512.29|510.19|512.11|510.01|12
1732885210000|2024-11-29 13:00:10|512.2|510.1|512.14|510.04|512.2|510.1|512.13|510.03|7
1732885220000|2024-11-29 13:00:20|512.13|510.03|512.07|509.97|512.13|510.03|512.05|509.95|9
1732885230000|2024-11-29 13:00:30|512.08|509.98|512.14|510.04|512.14|510.04|512.08|509.98|6
1732885240000|2024-11-29 13:00:40|512.15|510.05|512.13|510.03|512.15|510.05|512.13|510.03|7
1732885250000|2024-11-29 13:00:50|512.08|509.98|512.04|509.94|512.08|509.98|512.04|509.94|5
1732885260000|2024-11-29 13:01:00|512.03|509.93|511.9|509.8|512.03|509.93|511.89|509.79|5
1732885270000|2024-11-29 13:01:10|511.84|509.74|511.86|509.76|511.86|509.76|511.84|509.74|8
1732885280000|2024-11-29 13:01:20|511.84|509.74|511.81|509.71|511.84|509.74|511.78|509.68|7
1732885290000|2024-11-29 13:01:30|511.82|509.72|511.86|509.76|511.86|509.76|511.82|509.72|5
1732885300000|2024-11-29 13:01:40|511.87|509.77|512|509.9|512|509.9|511.87|509.77|8
1732885310000|2024-11-29 13:01:50|512.01|509.91|512|509.9|512.03|509.93|512|509.9|6
1732885320000|2024-11-29 13:02:00|511.92|509.82|511.85|509.75|511.93|509.83|511.85|509.75|11
1732885330000|2024-11-29 13:02:10|511.84|509.74|511.99|509.89|511.99|509.89|511.83|509.73|8
1732885340000|2024-11-29 13:02:20|512|509.9|512.23|510.13|512.23|510.13|511.99|509.89|10
1732885350000|2024-11-29 13:02:30|512.22|510.12|512.13|510.03|512.22|510.12|512.13|510.03|4
1732885360000|2024-11-29 13:02:40|512.12|510.02|512.09|509.99|512.12|510.02|512.09|509.99|4
1732885370000|2024-11-29 13:02:50|511.89|509.79|511.62|509.52|511.89|509.79|511.62|509.52|16
1732885380000|2024-11-29 13:03:00|511.59|509.49|511.47|509.37|511.59|509.49|511.47|509.37|10
1732885390000|2024-11-29 13:03:10|511.46|509.36|511.44|509.34|511.47|509.37|511.43|509.33|6
1732885400000|2024-11-29 13:03:20|511.45|509.35|511.38|509.28|511.48|509.38|511.37|509.27|9
1732885410000|2024-11-29 13:03:30|511.37|509.27|511.19|509.09|511.37|509.27|511.18|509.08|9
1732885420000|2024-11-29 13:03:40|511.18|509.08|511.19|509.09|511.22|509.12|511.18|509.08|8
1732885430000|2024-11-29 13:03:50|511.18|509.08|511.32|509.22|511.32|509.22|511.18|509.08|7
1732885440000|2024-11-29 13:04:00|511.33|509.23|511.62|509.52|511.63|509.53|511.33|509.23|8
1732885450000|2024-11-29 13:04:10|511.63|509.53|511.64|509.54|511.64|509.54|511.63|509.53|2
1732885460000|2024-11-29 13:04:20|511.65|509.55|511.67|509.57|511.67|509.57|511.65|509.55|5
1732885470000|2024-11-29 13:04:30|511.68|509.58|511.86|509.76|511.88|509.78|511.68|509.58|14
1732885480000|2024-11-29 13:04:40|511.87|509.77|511.84|509.74|511.88|509.78|511.82|509.72|4
1732885490000|2024-11-29 13:04:50|511.83|509.73|511.73|509.63|511.83|509.73|511.73|509.63|9
1732885500000|2024-11-29 13:05:00|511.69|509.59|511.69|509.59|511.7|509.6|511.68|509.58|5
1732885510000|2024-11-29 13:05:10|511.68|509.58|511.44|509.34|511.68|509.58|511.42|509.32|17
1732885520000|2024-11-29 13:05:20|511.43|509.33|511.46|509.36|511.48|509.38|511.43|509.33|9
1732885530000|2024-11-29 13:05:30|511.47|509.37|511.5|509.4|511.51|509.41|511.41|509.31|15
1732885540000|2024-11-29 13:05:40|511.45|509.35|511.64|509.54|511.64|509.54|511.43|509.33|13
1732885550000|2024-11-29 13:05:50|511.65|509.55|511.48|509.38|511.65|509.55|511.48|509.38|6
1732885560000|2024-11-29 13:06:00|511.47|509.37|511.46|509.36|511.47|509.37|511.46|509.36|2
1732885570000|2024-11-29 13:06:10|511.51|509.41|511.72|509.62|511.74|509.64|511.51|509.41|13
1732885580000|2024-11-29 13:06:20|511.7|509.6|511.79|509.69|511.8|509.7|511.7|509.6|11
1732885590000|2024-11-29 13:06:30|511.78|509.68|511.64|509.54|511.78|509.68|511.64|509.54|12
1732885600000|2024-11-29 13:06:40|511.63|509.53|511.74|509.64|511.74|509.64|511.6|509.5|10
1732885610000|2024-11-29 13:06:50|511.75|509.65|511.87|509.77|511.88|509.78|511.75|509.65|12
1732885620000|2024-11-29 13:07:00|511.81|509.71|511.77|509.67|511.81|509.71|511.74|509.64|8
1732885630000|2024-11-29 13:07:10|511.81|509.71|511.99|509.89|512.04|509.94|511.81|509.71|14
1732885640000|2024-11-29 13:07:20|512|509.9|511.98|509.88|512.05|509.95|511.98|509.88|9
1732885650000|2024-11-29 13:07:30|511.96|509.86|511.97|509.87|511.97|509.87|511.91|509.81|9
1732885660000|2024-11-29 13:07:40|511.98|509.88|511.92|509.82|512.02|509.92|511.9|509.8|12
1732885670000|2024-11-29 13:07:50|511.93|509.83|511.94|509.84|511.98|509.88|511.92|509.82|9
1732885680000|2024-11-29 13:08:00|511.95|509.85|512.21|510.11|512.21|510.11|511.95|509.85|10
1732885690000|2024-11-29 13:08:10|512.22|510.12|512.29|510.19|512.29|510.19|512.22|510.12|10
1732885700000|2024-11-29 13:08:20|512.27|510.17|512.26|510.16|512.28|510.18|512.25|510.15|7
1732885710000|2024-11-29 13:08:30|512.15|510.05|512.31|510.21|512.31|510.21|512.15|510.05|13
1732885730000|2024-11-29 13:08:50|512.32|510.22|512.25|510.15|512.35|510.25|512.25|510.15|6
1732885740000|2024-11-29 13:09:00|512.26|510.16|512.33|510.23|512.34|510.24|512.26|510.16|4
1732885750000|2024-11-29 13:09:10|512.34|510.24|512.52|510.42|512.52|510.42|512.34|510.24|9
1732885760000|2024-11-29 13:09:20|512.59|510.49|513.01|510.91|513.01|510.91|512.59|510.49|15
1732885770000|2024-11-29 13:09:30|513.02|510.92|513.04|510.94|513.04|510.94|513.02|510.92|5
1732885780000|2024-11-29 13:09:40|513.03|510.93|513.02|510.92|513.03|510.93|513.02|510.92|4
1732885790000|2024-11-29 13:09:50|513.01|510.91|513|510.9|513.01|510.91|513|510.9|2
1732885800000|2024-11-29 13:10:00|513.01|510.91|513.7|511.6|513.73|511.63|513.01|510.91|19
1732885810000|2024-11-29 13:10:10|513.69|511.59|513.7|511.6|513.7|511.6|513.69|511.59|4
1732885820000|2024-11-29 13:10:20|513.71|511.61|513.95|511.85|513.95|511.85|513.71|511.61|11
1732885830000|2024-11-29 13:10:30|513.94|511.84|514.11|512.01|514.16|512.06|513.94|511.84|10
1732885840000|2024-11-29 13:10:40|514.1|512|514.1|512|514.1|512|514.1|512|1
1732885850000|2024-11-29 13:10:50|514|511.9|513.99|511.89|514|511.9|513.97|511.87|6
1732885860000|2024-11-29 13:11:00|514|511.9|513.96|511.86|514.01|511.91|513.93|511.83|10
1732885870000|2024-11-29 13:11:10|513.97|511.87|513.97|511.87|513.97|511.87|513.93|511.83|12
1732885880000|2024-11-29 13:11:20|513.96|511.86|513.89|511.79|513.99|511.89|513.88|511.78|8
1732885890000|2024-11-29 13:11:30|513.9|511.8|513.9|511.8|514.04|511.94|513.84|511.74|13
1732885900000|2024-11-29 13:11:40|513.89|511.79|513.87|511.77|513.89|511.79|513.87|511.77|7
1732885910000|2024-11-29 13:11:50|513.86|511.76|513.73|511.63|513.86|511.76|513.73|511.63|8
1732885920000|2024-11-29 13:12:00|513.69|511.59|513.84|511.74|513.84|511.74|513.6|511.5|10
1732885930000|2024-11-29 13:12:10|513.85|511.75|513.89|511.79|513.92|511.82|513.85|511.75|11
1732885940000|2024-11-29 13:12:20|513.88|511.78|513.89|511.79|513.9|511.8|513.88|511.78|4
1732885950000|2024-11-29 13:12:30|513.9|511.8|513.87|511.77|513.9|511.8|513.85|511.75|4
1732885960000|2024-11-29 13:12:40|513.88|511.78|513.9|511.8|513.9|511.8|513.86|511.76|5
1732885970000|2024-11-29 13:12:50|513.89|511.79|513.96|511.86|514.01|511.91|513.86|511.76|11
1732885980000|2024-11-29 13:13:00|513.97|511.87|514.47|512.37|514.47|512.37|513.97|511.87|17
1732885990000|2024-11-29 13:13:10|514.46|512.36|514.28|512.18|514.47|512.37|514.28|512.18|10
1732886000000|2024-11-29 13:13:20|514.27|512.17|514.26|512.16|514.27|512.17|514.22|512.12|8
1732886010000|2024-11-29 13:13:30|514.27|512.17|514.46|512.36|514.46|512.36|514.27|512.17|9
1732886020000|2024-11-29 13:13:40|514.47|512.37|514.36|512.26|514.47|512.37|514.36|512.26|8
1732886030000|2024-11-29 13:13:50|514.35|512.25|514.12|512.02|514.35|512.25|514.12|512.02|10
1732886040000|2024-11-29 13:14:00|514.11|512.01|513.95|511.85|514.11|512.01|513.95|511.85|9
1732886050000|2024-11-29 13:14:10|513.94|511.84|513.92|511.82|513.94|511.84|513.91|511.81|5
1732886060000|2024-11-29 13:14:20|513.93|511.83|513.91|511.81|513.93|511.83|513.91|511.81|3
1732886070000|2024-11-29 13:14:30|513.9|511.8|513.99|511.89|513.99|511.89|513.85|511.75|12
1732886080000|2024-11-29 13:14:40|514|511.9|514.14|512.04|514.18|512.08|514|511.9|9
1732886090000|2024-11-29 13:14:50|514.13|512.03|514.12|512.02|514.13|512.03|514.12|512.02|2
1732886100000|2024-11-29 13:15:00|514|511.9|513.87|511.77|514|511.9|513.87|511.77|8
1732886110000|2024-11-29 13:15:10|513.84|511.74|513.7|511.6|513.84|511.74|513.7|511.6|8
1732886120000|2024-11-29 13:15:20|513.69|511.59|513.18|511.08|513.69|511.59|513.18|511.08|17
1732886130000|2024-11-29 13:15:30|513.19|511.09|513.1|511|513.19|511.09|513.1|511|13
1732886140000|2024-11-29 13:15:40|513.09|510.99|512.97|510.87|513.09|510.99|512.97|510.87|13
1732886150000|2024-11-29 13:15:50|512.96|510.86|512.91|510.81|512.96|510.86|512.91|510.81|6
1732886160000|2024-11-29 13:16:00|512.9|510.8|512.4|510.3|512.9|510.8|512.39|510.29|12
1732886170000|2024-11-29 13:16:10|512.39|510.29|512.39|510.29|512.43|510.33|512.39|510.29|11
1732886180000|2024-11-29 13:16:20|512.38|510.28|512.31|510.21|512.39|510.29|512.3|510.2|7
1732886190000|2024-11-29 13:16:30|512.32|510.22|512.38|510.28|512.4|510.3|512.32|510.22|11
1732886200000|2024-11-29 13:16:40|512.39|510.29|512.36|510.26|512.39|510.29|512.36|510.26|7
1732886210000|2024-11-29 13:16:50|512.37|510.27|512.37|510.27|512.38|510.28|512.37|510.27|3
1732886220000|2024-11-29 13:17:00|512.31|510.21|512.25|510.15|512.34|510.24|512.21|510.11|13
1732886230000|2024-11-29 13:17:10|512.24|510.14|512.25|510.15|512.25|510.15|512.11|510.01|15
1732886240000|2024-11-29 13:17:20|512.24|510.14|512.25|510.15|512.26|510.16|512.24|510.14|4
1732886250000|2024-11-29 13:17:30|512.26|510.16|512.23|510.13|512.33|510.23|512.23|510.13|5
1732886260000|2024-11-29 13:17:40|512.24|510.14|512.26|510.16|512.26|510.16|512.24|510.14|3
1732886270000|2024-11-29 13:17:50|512.27|510.17|512.39|510.29|512.39|510.29|512.23|510.13|9
1732886280000|2024-11-29 13:18:00|512.4|510.3|512.41|510.31|512.41|510.31|512.4|510.3|2
1732886290000|2024-11-29 13:18:10|512.37|510.27|512.37|510.27|512.37|510.27|512.37|510.27|1
1732886300000|2024-11-29 13:18:20|512.36|510.26|512.16|510.06|512.37|510.27|512.16|510.06|8
1732886310000|2024-11-29 13:18:30|512.17|510.07|512.06|509.96|512.17|510.07|512.04|509.94|7
1732886320000|2024-11-29 13:18:40|512.05|509.95|511.94|509.84|512.05|509.95|511.94|509.84|5
1732886330000|2024-11-29 13:18:50|511.93|509.83|511.89|509.79|511.93|509.83|511.89|509.79|5
1732886340000|2024-11-29 13:19:00|511.88|509.78|511.89|509.79|511.89|509.79|511.88|509.78|2
1732886350000|2024-11-29 13:19:10|511.9|509.8|512.05|509.95|512.05|509.95|511.9|509.8|12
1732886360000|2024-11-29 13:19:20|512.06|509.96|512.21|510.11|512.21|510.11|512.06|509.96|13
1732886370000|2024-11-29 13:19:30|512.22|510.12|512.53|510.43|512.53|510.43|512.22|510.12|9
1732886380000|2024-11-29 13:19:40|512.54|510.44|512.61|510.51|512.61|510.51|512.54|510.44|10
1732886390000|2024-11-29 13:19:50|512.59|510.49|512.58|510.48|512.6|510.5|512.58|510.48|4
1732886400000|2024-11-29 13:20:00|512.57|510.47|512.67|510.57|512.68|510.58|512.56|510.46|10
1732886410000|2024-11-29 13:20:10|512.66|510.56|512.61|510.51|512.67|510.57|512.61|510.51|7
1732886420000|2024-11-29 13:20:20|512.62|510.52|512.79|510.69|512.79|510.69|512.49|510.39|13
1732886430000|2024-11-29 13:20:30|512.8|510.7|512.9|510.8|512.9|510.8|512.8|510.7|11
1732886440000|2024-11-29 13:20:40|512.91|510.81|513.7|511.6|513.71|511.61|512.91|510.81|18
1732886450000|2024-11-29 13:20:50|513.69|511.59|513.68|511.58|513.69|511.59|513.67|511.57|5
1732886460000|2024-11-29 13:21:00|513.67|511.57|513.65|511.55|513.67|511.57|513.64|511.54|3
1732886470000|2024-11-29 13:21:10|513.66|511.56|513.65|511.55|513.66|511.56|513.65|511.55|2
1732886480000|2024-11-29 13:21:20|513.64|511.54|513.38|511.28|513.64|511.54|513.38|511.28|11
1732886490000|2024-11-29 13:21:30|513.24|511.14|513.31|511.21|513.31|511.21|513.23|511.13|10
1732886500000|2024-11-29 13:21:40|513.3|511.2|513.29|511.19|513.3|511.2|513.29|511.19|2
1732886510000|2024-11-29 13:21:50|513.28|511.18|513.25|511.15|513.28|511.18|513.14|511.04|7
1732886520000|2024-11-29 13:22:00|513.24|511.14|513.06|510.96|513.25|511.15|513.05|510.95|13
1732886530000|2024-11-29 13:22:10|513.05|510.95|513.06|510.96|513.06|510.96|513.05|510.95|2
1732886540000|2024-11-29 13:22:20|513.07|510.97|513.23|511.13|513.24|511.14|513.07|510.97|11
1732886550000|2024-11-29 13:22:30|513.24|511.14|513.33|511.23|513.33|511.23|513.23|511.13|5
1732886560000|2024-11-29 13:22:40|513.34|511.24|513.23|511.13|513.34|511.24|513.23|511.13|8
1732886570000|2024-11-29 13:22:50|513.24|511.14|513.21|511.11|513.24|511.14|513.21|511.11|6
1732886580000|2024-11-29 13:23:00|513.26|511.16|513.45|511.35|513.46|511.36|513.26|511.16|5
1732886590000|2024-11-29 13:23:10|513.46|511.36|513.4|511.3|513.46|511.36|513.4|511.3|9
1732886600000|2024-11-29 13:23:20|513.39|511.29|513.35|511.25|513.4|511.3|513.35|511.25|6
1732886610000|2024-11-29 13:23:30|513.34|511.24|513.15|511.05|513.34|511.24|513.11|511.01|13
1732886620000|2024-11-29 13:23:40|513.16|511.06|513.29|511.19|513.29|511.19|513.16|511.06|6
1732886630000|2024-11-29 13:23:50|513.3|511.2|513.33|511.23|513.33|511.23|513.3|511.2|4
1732886640000|2024-11-29 13:24:00|513.34|511.24|513.23|511.13|513.36|511.26|513.22|511.12|9
1732886650000|2024-11-29 13:24:10|513.24|511.14|513.11|511.01|513.24|511.14|513.11|511.01|10
1732886660000|2024-11-29 13:24:20|513.1|511|513.08|510.98|513.1|511|513.08|510.98|3
1732886670000|2024-11-29 13:24:30|513.04|510.94|512.88|510.78|513.04|510.94|512.88|510.78|4
1732886680000|2024-11-29 13:24:40|512.89|510.79|512.89|510.79|512.89|510.79|512.89|510.79|1
1732886690000|2024-11-29 13:24:50|512.88|510.78|512.78|510.68|512.88|510.78|512.78|510.68|5
1732886700000|2024-11-29 13:25:00|512.77|510.67|512.67|510.57|512.78|510.68|512.67|510.57|11
1732886710000|2024-11-29 13:25:10|512.66|510.56|512.62|510.52|512.66|510.56|512.61|510.51|5
1732886720000|2024-11-29 13:25:20|512.63|510.53|512.66|510.56|512.66|510.56|512.63|510.53|4
1732886730000|2024-11-29 13:25:30|512.65|510.55|512.54|510.44|512.65|510.55|512.52|510.42|5
1732886740000|2024-11-29 13:25:40|512.55|510.45|512.56|510.46|512.56|510.46|512.55|510.45|2
1732886750000|2024-11-29 13:25:50|512.59|510.49|512.75|510.65|512.75|510.65|512.59|510.49|5
1732886760000|2024-11-29 13:26:00|512.76|510.66|512.71|510.61|512.78|510.68|512.71|510.61|7
1732886770000|2024-11-29 13:26:10|512.7|510.6|512.69|510.59|512.7|510.6|512.69|510.59|2
1732886780000|2024-11-29 13:26:20|512.68|510.58|512.67|510.57|512.68|510.58|512.67|510.57|2
1732886790000|2024-11-29 13:26:30|512.75|510.65|512.78|510.68|512.81|510.71|512.75|510.65|6
1732886800000|2024-11-29 13:26:40|512.79|510.69|512.78|510.68|512.79|510.69|512.78|510.68|2
1732886810000|2024-11-29 13:26:50|512.77|510.67|512.78|510.68|512.84|510.74|512.77|510.67|9
1732886820000|2024-11-29 13:27:00|512.77|510.67|512.9|510.8|512.9|510.8|512.77|510.67|7
1732886830000|2024-11-29 13:27:10|512.95|510.85|513.15|511.05|513.15|511.05|512.94|510.84|11
1732886840000|2024-11-29 13:27:20|513.16|511.06|513.22|511.12|513.22|511.12|513.16|511.06|7
1732886850000|2024-11-29 13:27:30|513.27|511.17|513.21|511.11|513.27|511.17|513.21|511.11|4
1732886860000|2024-11-29 13:27:40|513.25|511.15|513.19|511.09|513.25|511.15|513.19|511.09|7
1732886870000|2024-11-29 13:27:50|513.18|511.08|513.04|510.94|513.18|511.08|513.04|510.94|6
1732886880000|2024-11-29 13:28:00|513.16|511.06|513.28|511.18|513.28|511.18|513.15|511.05|13
1732886890000|2024-11-29 13:28:10|513.29|511.19|513.4|511.3|513.4|511.3|513.28|511.18|12
1732886900000|2024-11-29 13:28:20|513.41|511.31|513.2|511.1|513.41|511.31|513.19|511.09|13
1732886910000|2024-11-29 13:28:30|513.19|511.09|513.09|510.99|513.19|511.09|513.05|510.95|11
1732886920000|2024-11-29 13:28:40|513.08|510.98|513.14|511.04|513.14|511.04|513.06|510.96|5
1732886930000|2024-11-29 13:28:50|513.15|511.05|513.36|511.26|513.38|511.28|513.15|511.05|9
1732886940000|2024-11-29 13:29:00|513.37|511.27|513.34|511.24|513.38|511.28|513.31|511.21|4
1732886950000|2024-11-29 13:29:10|513.33|511.23|513.23|511.13|513.33|511.23|513.22|511.12|6
1732886960000|2024-11-29 13:29:20|513.24|511.14|513.46|511.36|513.46|511.36|513.24|511.14|6
1732886970000|2024-11-29 13:29:30|513.47|511.37|513.57|511.47|513.57|511.47|513.47|511.37|10
1732886980000|2024-11-29 13:29:40|513.58|511.48|513.57|511.47|513.6|511.5|513.56|511.46|11
1732886990000|2024-11-29 13:29:50|513.56|511.46|513.33|511.23|513.56|511.46|513.33|511.23|7
1732887000000|2024-11-29 13:30:00|513.34|511.24|513.33|511.23|513.34|511.24|513.32|511.22|4
1732887010000|2024-11-29 13:30:10|513.37|511.27|513.51|511.41|513.51|511.41|513.37|511.27|12
1732887020000|2024-11-29 13:30:20|513.52|511.42|513.47|511.37|513.58|511.48|513.47|511.37|10
1732887030000|2024-11-29 13:30:30|513.48|511.38|513.55|511.45|513.55|511.45|513.45|511.35|9
1732887040000|2024-11-29 13:30:40|513.54|511.44|513.44|511.34|513.54|511.44|513.44|511.34|6
1732887050000|2024-11-29 13:30:50|513.43|511.33|513.16|511.06|513.44|511.34|513.15|511.05|12
1732887060000|2024-11-29 13:31:00|513.15|511.05|513.1|511|513.15|511.05|513.09|510.99|8
1732887070000|2024-11-29 13:31:10|513.08|510.98|512.98|510.88|513.08|510.98|512.97|510.87|7
1732887080000|2024-11-29 13:31:20|512.97|510.87|512.85|510.75|512.97|510.87|512.84|510.74|10
1732887090000|2024-11-29 13:31:30|512.86|510.76|512.86|510.76|512.87|510.77|512.85|510.75|4
1732887100000|2024-11-29 13:31:40|512.85|510.75|513.06|510.96|513.06|510.96|512.85|510.75|10
1732887110000|2024-11-29 13:31:50|513.11|511.01|513.29|511.19|513.31|511.21|513.11|511.01|13
1732887120000|2024-11-29 13:32:00|513.28|511.18|513.3|511.2|513.3|511.2|513.19|511.09|12
1732887130000|2024-11-29 13:32:10|513.31|511.21|513.52|511.42|513.52|511.42|513.31|511.21|18
1732887140000|2024-11-29 13:32:20|513.57|511.47|513.79|511.69|513.79|511.69|513.57|511.47|14
1732887150000|2024-11-29 13:32:30|513.74|511.64|513.76|511.66|513.76|511.66|513.69|511.59|10
1732887160000|2024-11-29 13:32:40|513.75|511.65|513.62|511.52|513.75|511.65|513.62|511.52|11
1732887170000|2024-11-29 13:32:50|513.6|511.5|513.7|511.6|513.7|511.6|513.53|511.43|11
1732887180000|2024-11-29 13:33:00|513.71|511.61|513.76|511.66|513.76|511.66|513.71|511.61|6
1732887190000|2024-11-29 13:33:10|513.77|511.67|514|511.9|514|511.9|513.77|511.67|13
1732887200000|2024-11-29 13:33:20|514.04|511.94|514.3|512.2|514.31|512.21|514.04|511.94|12
1732887210000|2024-11-29 13:33:30|514.29|512.19|514.44|512.34|514.46|512.36|514.28|512.18|15
1732887220000|2024-11-29 13:33:40|514.43|512.33|514.53|512.43|514.53|512.43|514.42|512.32|8
1732887230000|2024-11-29 13:33:50|514.52|512.42|514.42|512.32|514.52|512.42|514.41|512.31|10
1732887240000|2024-11-29 13:34:00|514.43|512.33|514.64|512.54|514.64|512.54|514.39|512.29|13
1732887250000|2024-11-29 13:34:10|514.65|512.55|514.61|512.51|514.67|512.57|514.6|512.5|9
1732887260000|2024-11-29 13:34:20|514.62|512.52|514.47|512.37|514.64|512.54|514.47|512.37|8
1732887270000|2024-11-29 13:34:30|514.48|512.38|514.37|512.27|514.48|512.38|514.37|512.27|19
1732887280000|2024-11-29 13:34:40|514.36|512.26|514.02|511.92|514.36|512.26|514.01|511.91|19
1732887290000|2024-11-29 13:34:50|514.01|511.91|513.88|511.78|514.01|511.91|513.88|511.78|15
1732887300000|2024-11-29 13:35:00|513.89|511.79|514.32|512.22|514.33|512.23|513.89|511.79|16
1732887310000|2024-11-29 13:35:10|514.31|512.21|514.34|512.24|514.35|512.25|514.31|512.21|10
1732887320000|2024-11-29 13:35:20|514.3|512.2|514.29|512.19|514.34|512.24|514.29|512.19|6
1732887330000|2024-11-29 13:35:30|514.3|512.2|514.18|512.08|514.31|512.21|514.15|512.05|10
1732887340000|2024-11-29 13:35:40|514.19|512.09|514.27|512.17|514.27|512.17|514.17|512.07|10
1732887350000|2024-11-29 13:35:50|514.28|512.18|514.27|512.17|514.31|512.21|514.26|512.16|10
1732887360000|2024-11-29 13:36:00|514.29|512.19|514.22|512.12|514.33|512.23|514.15|512.05|18
1732887370000|2024-11-29 13:36:10|514.17|512.07|514.23|512.13|514.24|512.14|514.17|512.07|8
1732887380000|2024-11-29 13:36:20|514.24|512.14|514.19|512.09|514.24|512.14|514.19|512.09|2
1732887390000|2024-11-29 13:36:30|514.2|512.1|514.19|512.09|514.2|512.1|514.18|512.08|4
1732887400000|2024-11-29 13:36:40|514.2|512.1|514.24|512.14|514.24|512.14|514.19|512.09|3
1732887410000|2024-11-29 13:36:50|514.25|512.15|514.34|512.24|514.34|512.24|514.25|512.15|10
1732887420000|2024-11-29 13:37:00|514.35|512.25|514.38|512.28|514.38|512.28|514.35|512.25|4
1732887430000|2024-11-29 13:37:10|514.39|512.29|514.28|512.18|514.39|512.29|514.23|512.13|8
1732887440000|2024-11-29 13:37:20|514.29|512.19|514.32|512.22|514.32|512.22|514.29|512.19|4
1732887450000|2024-11-29 13:37:30|514.27|512.17|514.23|512.13|514.27|512.17|514.22|512.12|6
1732887460000|2024-11-29 13:37:40|514.22|512.12|514.05|511.95|514.22|512.12|514.04|511.94|9
1732887470000|2024-11-29 13:37:50|514.04|511.94|513.95|511.85|514.05|511.95|513.95|511.85|8
1732887480000|2024-11-29 13:38:00|513.94|511.84|514.05|511.95|514.06|511.96|513.93|511.83|10
1732887490000|2024-11-29 13:38:10|514.04|511.94|514.01|511.91|514.04|511.94|514|511.9|6
1732887500000|2024-11-29 13:38:20|514|511.9|514.04|511.94|514.15|512.05|513.99|511.89|8
1732887510000|2024-11-29 13:38:30|514|511.9|514.04|511.94|514.04|511.94|513.99|511.89|7
1732887520000|2024-11-29 13:38:40|514.03|511.93|513.95|511.85|514.03|511.93|513.95|511.85|7
1732887530000|2024-11-29 13:38:50|513.94|511.84|513.86|511.76|513.94|511.84|513.86|511.76|2
1732887540000|2024-11-29 13:39:00|513.85|511.75|513.81|511.71|513.85|511.75|513.79|511.69|4
1732887550000|2024-11-29 13:39:10|513.82|511.72|513.79|511.69|513.83|511.73|513.79|511.69|6
1732887560000|2024-11-29 13:39:20|513.8|511.7|513.9|511.8|513.9|511.8|513.78|511.68|14
1732887570000|2024-11-29 13:39:30|513.91|511.81|514.01|511.91|514.02|511.92|513.91|511.81|15
1732887580000|2024-11-29 13:39:40|514|511.9|514.27|512.17|514.28|512.18|513.99|511.89|11
1732887590000|2024-11-29 13:39:50|514.28|512.18|514.41|512.31|514.42|512.32|514.27|512.17|10
1732887600000|2024-11-29 13:40:00|514.42|512.32|514.43|512.33|514.44|512.34|514.41|512.31|14
1732887610000|2024-11-29 13:40:10|514.39|512.29|514.33|512.23|514.4|512.3|514.33|512.23|7
1732887620000|2024-11-29 13:40:20|514.28|512.18|514.17|512.07|514.32|512.22|514.17|512.07|9
1732887630000|2024-11-29 13:40:30|514.13|512.03|514.08|511.98|514.13|512.03|514.06|511.96|5
1732887640000|2024-11-29 13:40:40|514.15|512.05|514.05|511.95|514.17|512.07|514.05|511.95|6
1732887650000|2024-11-29 13:40:50|514.04|511.94|513.59|511.49|514.04|511.94|513.59|511.49|15
1732887660000|2024-11-29 13:41:00|513.6|511.5|513.5|511.4|513.61|511.51|513.5|511.4|12
1732887670000|2024-11-29 13:41:10|513.49|511.39|513.36|511.26|513.5|511.4|513.34|511.24|9
1732887680000|2024-11-29 13:41:20|513.35|511.25|513.2|511.1|513.35|511.25|513.19|511.09|6
1732887690000|2024-11-29 13:41:30|513.21|511.11|513.39|511.29|513.39|511.29|513.21|511.11|10
1732887700000|2024-11-29 13:41:40|513.38|511.28|513.33|511.23|513.38|511.28|513.32|511.22|5
1732887710000|2024-11-29 13:41:50|513.34|511.24|513.23|511.13|513.35|511.25|513.23|511.13|12
1732887720000|2024-11-29 13:42:00|513.22|511.12|513.32|511.22|513.32|511.22|513.16|511.06|7
1732887730000|2024-11-29 13:42:10|513.36|511.26|513.66|511.56|513.67|511.57|513.36|511.26|10
1732887740000|2024-11-29 13:42:20|513.65|511.55|513.55|511.45|513.65|511.55|513.55|511.45|8
1732887750000|2024-11-29 13:42:30|513.54|511.44|513.49|511.39|513.55|511.45|513.49|511.39|5
1732887760000|2024-11-29 13:42:40|513.48|511.38|513.45|511.35|513.48|511.38|513.45|511.35|4
1732887770000|2024-11-29 13:42:50|513.5|511.4|513.64|511.54|513.64|511.54|513.5|511.4|5
1732887780000|2024-11-29 13:43:00|513.66|511.56|513.58|511.48|513.68|511.58|513.54|511.44|13
1732887790000|2024-11-29 13:43:10|513.59|511.49|513.81|511.71|513.81|511.71|513.59|511.49|6
1732887800000|2024-11-29 13:43:20|513.82|511.72|513.72|511.62|513.82|511.72|513.71|511.61|11
1732887810000|2024-11-29 13:43:30|513.73|511.63|513.82|511.72|513.82|511.72|513.73|511.63|6
1732887820000|2024-11-29 13:43:40|513.73|511.63|513.7|511.6|513.76|511.66|513.7|511.6|9
1732887830000|2024-11-29 13:43:50|513.69|511.59|513.47|511.37|513.69|511.59|513.47|511.37|10
1732887840000|2024-11-29 13:44:00|513.48|511.38|513.73|511.63|513.73|511.63|513.48|511.38|8
1732887850000|2024-11-29 13:44:10|513.78|511.68|513.85|511.75|513.85|511.75|513.78|511.68|4
1732887860000|2024-11-29 13:44:20|513.86|511.76|513.98|511.88|514.03|511.93|513.86|511.76|13
1732887870000|2024-11-29 13:44:30|513.97|511.87|513.87|511.77|513.97|511.87|513.85|511.75|7
1732887880000|2024-11-29 13:44:40|513.88|511.78|513.86|511.76|513.89|511.79|513.86|511.76|5
1732887890000|2024-11-29 13:44:50|513.84|511.74|513.72|511.62|513.84|511.74|513.72|511.62|10
1732887900000|2024-11-29 13:45:00|513.66|511.56|513.39|511.29|513.66|511.56|513.38|511.28|16
1732887910000|2024-11-29 13:45:10|513.38|511.28|513.43|511.33|513.43|511.33|513.38|511.28|5
1732887920000|2024-11-29 13:45:20|513.44|511.34|513.59|511.49|513.61|511.51|513.42|511.32|14
1732887930000|2024-11-29 13:45:30|513.61|511.51|513.59|511.49|513.67|511.57|513.59|511.49|6
1732887940000|2024-11-29 13:45:40|513.61|511.51|513.61|511.51|513.64|511.54|513.61|511.51|7
1732887950000|2024-11-29 13:45:50|513.62|511.52|513.85|511.75|513.85|511.75|513.62|511.52|9
1732887960000|2024-11-29 13:46:00|513.87|511.77|513.91|511.81|513.91|511.81|513.85|511.75|4
1732887970000|2024-11-29 13:46:10|513.9|511.8|513.82|511.72|513.9|511.8|513.82|511.72|7
1732887980000|2024-11-29 13:46:20|513.74|511.64|513.56|511.46|513.79|511.69|513.56|511.46|9
1732887990000|2024-11-29 13:46:30|513.57|511.47|513.37|511.27|513.57|511.47|513.37|511.27|9
1732888000000|2024-11-29 13:46:40|513.38|511.28|513.35|511.25|513.38|511.28|513.34|511.24|6
1732888010000|2024-11-29 13:46:50|513.34|511.24|513.33|511.23|513.34|511.24|513.32|511.22|4
1732888020000|2024-11-29 13:47:00|513.39|511.29|513.6|511.5|513.6|511.5|513.38|511.28|9
1732888030000|2024-11-29 13:47:10|513.61|511.51|513.58|511.48|513.61|511.51|513.58|511.48|6
1732888040000|2024-11-29 13:47:20|513.57|511.47|513.41|511.31|513.57|511.47|513.39|511.29|10
1732888050000|2024-11-29 13:47:30|513.4|511.3|513.39|511.29|513.41|511.31|513.39|511.29|4
1732888060000|2024-11-29 13:47:40|513.49|511.39|513.62|511.52|513.63|511.53|513.49|511.39|9
1732888070000|2024-11-29 13:47:50|513.63|511.53|513.71|511.61|513.72|511.62|513.63|511.53|5
1732888080000|2024-11-29 13:48:00|513.72|511.62|513.6|511.5|513.72|511.62|513.6|511.5|6
1732888090000|2024-11-29 13:48:10|513.64|511.54|513.76|511.66|513.76|511.66|513.64|511.54|2
1732888100000|2024-11-29 13:48:20|513.77|511.67|513.88|511.78|513.88|511.78|513.77|511.67|7
1732888110000|2024-11-29 13:48:30|513.87|511.77|513.88|511.78|513.95|511.85|513.87|511.77|12
1732888120000|2024-11-29 13:48:40|513.87|511.77|513.84|511.74|513.87|511.77|513.84|511.74|4
1732888130000|2024-11-29 13:48:50|513.82|511.72|513.91|511.81|513.92|511.82|513.81|511.71|6
1732888140000|2024-11-29 13:49:00|513.87|511.77|513.99|511.89|513.99|511.89|513.81|511.71|16
1732888150000|2024-11-29 13:49:10|514|511.9|514.15|512.05|514.15|512.05|514|511.9|6
1732888160000|2024-11-29 13:49:20|514.1|512|513.93|511.83|514.15|512.05|513.93|511.83|8
1732888170000|2024-11-29 13:49:30|513.95|511.85|513.95|511.85|513.96|511.86|513.94|511.84|7
1732888180000|2024-11-29 13:49:40|513.96|511.86|514.09|511.99|514.09|511.99|513.96|511.86|7
1732888190000|2024-11-29 13:49:50|514.08|511.98|513.98|511.88|514.08|511.98|513.98|511.88|5
1732888200000|2024-11-29 13:50:00|513.92|511.82|513.95|511.85|513.95|511.85|513.91|511.81|7
1732888210000|2024-11-29 13:50:10|513.91|511.81|513.96|511.86|513.97|511.87|513.85|511.75|10
1732888220000|2024-11-29 13:50:20|513.97|511.87|514.06|511.96|514.12|512.02|513.97|511.87|13
1732888230000|2024-11-29 13:50:30|514.07|511.97|514.08|511.98|514.09|511.99|514.05|511.95|8
1732888240000|2024-11-29 13:50:40|514.09|511.99|514.12|512.02|514.12|512.02|514.09|511.99|4
1732888250000|2024-11-29 13:50:50|514.13|512.03|514.46|512.36|514.46|512.36|514.13|512.03|13
1732888260000|2024-11-29 13:51:00|514.45|512.35|514.32|512.22|514.45|512.35|514.32|512.22|3
1732888270000|2024-11-29 13:51:10|514.31|512.21|514.32|512.22|514.32|512.22|514.31|512.21|2
1732888280000|2024-11-29 13:51:20|514.42|512.32|514.32|512.22|514.42|512.32|514.32|512.22|7
1732888290000|2024-11-29 13:51:30|514.31|512.21|514.22|512.12|514.32|512.22|514.22|512.12|7
1732888300000|2024-11-29 13:51:40|514.21|512.11|514.1|512|514.21|512.11|514.09|511.99|8
1732888310000|2024-11-29 13:51:50|514.11|512.01|514.42|512.32|514.43|512.33|514.11|512.01|8
1732888320000|2024-11-29 13:52:00|514.41|512.31|514.27|512.17|514.41|512.31|514.26|512.16|6
1732888330000|2024-11-29 13:52:10|514.26|512.16|514.3|512.2|514.3|512.2|514.26|512.16|5
1732888340000|2024-11-29 13:52:20|514.29|512.19|514.39|512.29|514.4|512.3|514.29|512.19|3
1732888350000|2024-11-29 13:52:30|514.33|512.23|514.25|512.15|514.33|512.23|514.25|512.15|7
1732888360000|2024-11-29 13:52:40|514.24|512.14|514.21|512.11|514.25|512.15|514.21|512.11|5
1732888370000|2024-11-29 13:52:50|514.34|512.24|514.27|512.17|514.34|512.24|514.27|512.17|7
1732888380000|2024-11-29 13:53:00|514.28|512.18|514.19|512.09|514.28|512.18|514.18|512.08|8
1732888390000|2024-11-29 13:53:10|514.27|512.17|514.5|512.4|514.5|512.4|514.27|512.17|13
1732888400000|2024-11-29 13:53:20|514.51|512.41|514.55|512.45|514.55|512.45|514.51|512.41|5
1732888410000|2024-11-29 13:53:30|514.56|512.46|514.58|512.48|514.58|512.48|514.55|512.45|7
1732888420000|2024-11-29 13:53:40|514.59|512.49|514.59|512.49|514.69|512.59|514.59|512.49|6
1732888430000|2024-11-29 13:53:50|514.6|512.5|514.52|512.42|514.6|512.5|514.46|512.36|9
1732888440000|2024-11-29 13:54:00|514.51|512.41|514.57|512.47|514.6|512.5|514.51|512.41|9
1732888450000|2024-11-29 13:54:10|514.58|512.48|514.65|512.55|514.66|512.56|514.58|512.48|8
1732888460000|2024-11-29 13:54:20|514.64|512.54|514.48|512.38|514.64|512.54|514.48|512.38|6
1732888470000|2024-11-29 13:54:30|514.4|512.3|514.39|512.29|514.4|512.3|514.38|512.28|6
1732888480000|2024-11-29 13:54:40|514.38|512.28|514.4|512.3|514.41|512.31|514.35|512.25|7
1732888490000|2024-11-29 13:54:50|514.41|512.31|514.33|512.23|514.42|512.32|514.33|512.23|8
1732888500000|2024-11-29 13:55:00|514.27|512.17|514.05|511.95|514.27|512.17|514.04|511.94|13
1732888510000|2024-11-29 13:55:10|514.04|511.94|514.04|511.94|514.04|511.94|513.93|511.83|11
1732888520000|2024-11-29 13:55:20|514.05|511.95|514.36|512.26|514.36|512.26|514.05|511.95|16
1732888530000|2024-11-29 13:55:30|514.34|512.24|514.28|512.18|514.34|512.24|514.28|512.18|4
1732888540000|2024-11-29 13:55:40|514.27|512.17|514.45|512.35|514.45|512.35|514.27|512.17|13
1732888550000|2024-11-29 13:55:50|514.46|512.36|514.63|512.53|514.64|512.54|514.46|512.36|16
1732888560000|2024-11-29 13:56:00|514.64|512.54|514.73|512.63|514.73|512.63|514.63|512.53|5
1732888570000|2024-11-29 13:56:10|514.74|512.64|514.96|512.86|514.96|512.86|514.74|512.64|13
1732888580000|2024-11-29 13:56:20|514.97|512.87|515.05|512.95|515.05|512.95|514.97|512.87|3
1732888590000|2024-11-29 13:56:30|515.06|512.96|515.1|513|515.1|513|515.06|512.96|5
1732888600000|2024-11-29 13:56:40|515.11|513.01|515.01|512.91|515.12|513.02|515|512.9|8
1732888610000|2024-11-29 13:56:50|515.02|512.92|514.82|512.72|515.02|512.92|514.77|512.67|12
1732888620000|2024-11-29 13:57:00|514.81|512.71|514.73|512.63|514.81|512.71|514.73|512.63|8
1732888630000|2024-11-29 13:57:10|514.72|512.62|514.57|512.47|514.72|512.62|514.57|512.47|7
1732888640000|2024-11-29 13:57:20|514.56|512.46|515.09|512.99|515.09|512.99|514.56|512.46|17
1732888650000|2024-11-29 13:57:30|515.1|513|515.01|512.91|515.11|513.01|515|512.9|8
1732888660000|2024-11-29 13:57:40|515|512.9|514.96|512.86|515|512.9|514.96|512.86|5
1732888670000|2024-11-29 13:57:50|514.95|512.85|515.06|512.96|515.1|513|514.95|512.85|8
1732888680000|2024-11-29 13:58:00|515.05|512.95|514.9|512.8|515.05|512.95|514.9|512.8|5
1732888690000|2024-11-29 13:58:10|514.89|512.79|514.79|512.69|514.89|512.79|514.79|512.69|8
1732888700000|2024-11-29 13:58:20|514.8|512.7|514.68|512.58|514.8|512.7|514.68|512.58|10
1732888710000|2024-11-29 13:58:30|514.67|512.57|514.62|512.52|514.67|512.57|514.62|512.52|5
1732888720000|2024-11-29 13:58:40|514.56|512.46|514.52|512.42|514.56|512.46|514.52|512.42|7
1732888730000|2024-11-29 13:58:50|514.51|512.41|514.4|512.3|514.51|512.41|514.37|512.27|13
1732888740000|2024-11-29 13:59:00|514.39|512.29|514.52|512.42|514.52|512.42|514.34|512.24|8
1732888750000|2024-11-29 13:59:10|514.51|512.41|514.53|512.43|514.53|512.43|514.48|512.38|5
1732888760000|2024-11-29 13:59:20|514.54|512.44|514.64|512.54|514.65|512.55|514.54|512.44|8
1732888770000|2024-11-29 13:59:30|514.63|512.53|514.64|512.54|514.64|512.54|514.63|512.53|2
1732888780000|2024-11-29 13:59:40|514.63|512.53|514.68|512.58|514.68|512.58|514.6|512.5|5
1732888790000|2024-11-29 13:59:50|514.62|512.52|514.59|512.49|514.66|512.56|514.58|512.48|9
1732888800000|2024-11-29 14:00:00|514.58|512.48|514.52|512.42|514.59|512.49|514.5|512.4|7
1732888810000|2024-11-29 14:00:10|514.61|512.51|514.91|512.81|514.91|512.81|514.6|512.5|17
1732888820000|2024-11-29 14:00:20|515.07|512.97|515.04|512.94|515.1|513|515.04|512.94|8
1732888830000|2024-11-29 14:00:30|514.99|512.89|515.02|512.92|515.02|512.92|514.99|512.89|6
1732888840000|2024-11-29 14:00:40|515.01|512.91|514.96|512.86|515.02|512.92|514.94|512.84|11
1732888850000|2024-11-29 14:00:50|515.01|512.91|515.07|512.97|515.13|513.03|514.98|512.88|13
1732888860000|2024-11-29 14:01:00|515.06|512.96|514.79|512.69|515.06|512.96|514.78|512.68|14
1732888870000|2024-11-29 14:01:10|514.68|512.58|514.58|512.48|514.68|512.58|514.58|512.48|12
1732888880000|2024-11-29 14:01:20|514.57|512.47|514.37|512.27|514.57|512.47|514.36|512.26|12
1732888890000|2024-11-29 14:01:30|514.35|512.25|514.53|512.43|514.53|512.43|514.3|512.2|15
1732888900000|2024-11-29 14:01:40|514.62|512.52|514.62|512.52|514.62|512.52|514.62|512.52|1
1732888910000|2024-11-29 14:01:50|514.66|512.56|514.71|512.61|514.77|512.67|514.66|512.56|9
1732888920000|2024-11-29 14:02:00|514.7|512.6|514.99|512.89|514.99|512.89|514.7|512.6|13
1732888930000|2024-11-29 14:02:10|514.98|512.88|514.95|512.85|514.98|512.88|514.95|512.85|6
1732888940000|2024-11-29 14:02:20|514.92|512.82|514.77|512.67|514.92|512.82|514.76|512.66|12
1732888950000|2024-11-29 14:02:30|514.83|512.73|514.83|512.73|514.84|512.74|514.81|512.71|7
1732888960000|2024-11-29 14:02:40|514.84|512.74|514.72|512.62|514.84|512.74|514.69|512.59|9
1732888970000|2024-11-29 14:02:50|514.73|512.63|514.92|512.82|514.92|512.82|514.73|512.63|6
1732888980000|2024-11-29 14:03:00|514.93|512.83|515.07|512.97|515.09|512.99|514.93|512.83|10
1732888990000|2024-11-29 14:03:10|515.08|512.98|515.08|512.98|515.09|512.99|515.04|512.94|8
1732889000000|2024-11-29 14:03:20|515.25|513.15|515.23|513.13|515.29|513.19|515.22|513.12|5
1732889010000|2024-11-29 14:03:30|515.24|513.14|515.38|513.28|515.39|513.29|515.23|513.13|10
1732889020000|2024-11-29 14:03:40|515.37|513.27|515.42|513.32|515.43|513.33|515.36|513.26|8
1732889030000|2024-11-29 14:03:50|515.41|513.31|515.22|513.12|515.41|513.31|515.22|513.12|8
1732889040000|2024-11-29 14:04:00|515.23|513.13|515.27|513.17|515.29|513.19|515.23|513.13|12
1732889050000|2024-11-29 14:04:10|515.28|513.18|515.46|513.36|515.47|513.37|515.28|513.18|7
1732889060000|2024-11-29 14:04:20|515.45|513.35|515.48|513.38|515.51|513.41|515.33|513.23|14
1732889070000|2024-11-29 14:04:30|515.49|513.39|515.46|513.36|515.49|513.39|515.46|513.36|4
1732889080000|2024-11-29 14:04:40|515.45|513.35|515.23|513.13|515.46|513.36|515.23|513.13|12
1732889090000|2024-11-29 14:04:50|515.22|513.12|515.07|512.97|515.22|513.12|515.07|512.97|9
1732889100000|2024-11-29 14:05:00|515.03|512.93|514.85|512.75|515.03|512.93|514.82|512.72|15
1732889110000|2024-11-29 14:05:10|514.86|512.76|515.02|512.92|515.14|513.04|514.86|512.76|10
1732889120000|2024-11-29 14:05:20|515.14|513.04|515.05|512.95|515.14|513.04|515.02|512.92|12
1732889130000|2024-11-29 14:05:30|514.93|512.83|514.82|512.72|514.93|512.83|514.65|512.55|17
1732889140000|2024-11-29 14:05:40|514.81|512.71|514.91|512.81|514.91|512.81|514.81|512.71|7
1732889150000|2024-11-29 14:05:50|514.9|512.8|515.21|513.11|515.21|513.11|514.9|512.8|10
1732889160000|2024-11-29 14:06:00|515.2|513.1|515.14|513.04|515.2|513.1|515.14|513.04|5
1732889170000|2024-11-29 14:06:10|515.13|513.03|515.01|512.91|515.13|513.03|515.01|512.91|8
1732889180000|2024-11-29 14:06:20|515.02|512.92|515.03|512.93|515.06|512.96|514.98|512.88|9
1732889190000|2024-11-29 14:06:30|515.02|512.92|515.1|513|515.1|513|514.91|512.81|8
1732889200000|2024-11-29 14:06:40|515.09|512.99|514.97|512.87|515.09|512.99|514.97|512.87|13
1732889210000|2024-11-29 14:06:50|514.96|512.86|514.88|512.78|514.96|512.86|514.88|512.78|4
1732889220000|2024-11-29 14:07:00|514.86|512.76|514.8|512.7|514.86|512.76|514.79|512.69|7
1732889230000|2024-11-29 14:07:10|514.79|512.69|514.77|512.67|514.8|512.7|514.77|512.67|7
1732889240000|2024-11-29 14:07:20|514.76|512.66|514.65|512.55|514.76|512.66|514.64|512.54|12
1732889250000|2024-11-29 14:07:30|514.64|512.54|514.77|512.67|514.77|512.67|514.63|512.53|11
1732889260000|2024-11-29 14:07:40|514.82|512.72|514.89|512.79|514.89|512.79|514.81|512.71|6
1732889270000|2024-11-29 14:07:50|514.88|512.78|514.83|512.73|514.88|512.78|514.82|512.72|6
1732889280000|2024-11-29 14:08:00|514.82|512.72|514.54|512.44|514.83|512.73|514.54|512.44|20
1732889290000|2024-11-29 14:08:10|514.53|512.43|514.27|512.17|514.53|512.43|514.27|512.17|15
1732889300000|2024-11-29 14:08:20|514.26|512.16|514.02|511.92|514.26|512.16|514.02|511.92|13
1732889310000|2024-11-29 14:08:30|513.99|511.89|513.88|511.78|513.99|511.89|513.88|511.78|8
1732889320000|2024-11-29 14:08:40|513.87|511.77|513.91|511.81|513.92|511.82|513.84|511.74|8
1732889330000|2024-11-29 14:08:50|513.9|511.8|513.85|511.75|513.9|511.8|513.85|511.75|9
1732889340000|2024-11-29 14:09:00|513.84|511.74|513.95|511.85|513.96|511.86|513.84|511.74|6
1732889350000|2024-11-29 14:09:10|513.94|511.84|513.9|511.8|513.94|511.84|513.87|511.77|8
1732889360000|2024-11-29 14:09:20|513.89|511.79|513.83|511.73|513.89|511.79|513.83|511.73|7
1732889370000|2024-11-29 14:09:30|513.82|511.72|513.57|511.47|513.82|511.72|513.55|511.45|10
1732889380000|2024-11-29 14:09:40|513.56|511.46|513.49|511.39|513.57|511.47|513.49|511.39|7
1732889390000|2024-11-29 14:09:50|513.5|511.4|513.7|511.6|513.7|511.6|513.5|511.4|7
1732889400000|2024-11-29 14:10:00|513.82|511.72|513.81|511.71|513.82|511.72|513.81|511.71|2
1732889410000|2024-11-29 14:10:10|513.82|511.72|513.82|511.72|513.85|511.75|513.82|511.72|5
1732889420000|2024-11-29 14:10:20|513.81|511.71|513.75|511.65|513.88|511.78|513.72|511.62|10
1732889430000|2024-11-29 14:10:30|513.76|511.66|513.75|511.65|513.76|511.66|513.75|511.65|6
1732889440000|2024-11-29 14:10:40|513.74|511.64|513.73|511.63|513.74|511.64|513.72|511.62|4
1732889450000|2024-11-29 14:10:50|513.72|511.62|513.84|511.74|513.86|511.76|513.72|511.62|5
1732889460000|2024-11-29 14:11:00|513.85|511.75|513.82|511.72|513.86|511.76|513.77|511.67|8
1732889470000|2024-11-29 14:11:10|513.81|511.71|513.75|511.65|513.81|511.71|513.75|511.65|7
1732889480000|2024-11-29 14:11:20|513.74|511.64|513.57|511.47|513.74|511.64|513.56|511.46|13
1732889490000|2024-11-29 14:11:30|513.56|511.46|513.55|511.45|513.57|511.47|513.55|511.45|10
1732889500000|2024-11-29 14:11:40|513.54|511.44|513.57|511.47|513.57|511.47|513.51|511.41|6
1732889510000|2024-11-29 14:11:50|513.58|511.48|513.62|511.52|513.63|511.53|513.57|511.47|7
1732889520000|2024-11-29 14:12:00|513.61|511.51|513.49|511.39|513.61|511.51|513.49|511.39|8
1732889530000|2024-11-29 14:12:10|513.48|511.38|513.46|511.36|513.48|511.38|513.46|511.36|3
1732889540000|2024-11-29 14:12:20|513.45|511.35|513.46|511.36|513.57|511.47|513.45|511.35|7
1732889550000|2024-11-29 14:12:30|513.45|511.35|513.42|511.32|513.45|511.35|513.42|511.32|6
1732889560000|2024-11-29 14:12:40|513.41|511.31|513.35|511.25|513.41|511.31|513.35|511.25|4
1732889570000|2024-11-29 14:12:50|513.34|511.24|513.35|511.25|513.35|511.25|513.31|511.21|4
1732889580000|2024-11-29 14:13:00|513.34|511.24|513.51|511.41|513.51|511.41|513.33|511.23|12
1732889590000|2024-11-29 14:13:10|513.52|511.42|513.59|511.49|513.59|511.49|513.52|511.42|4
1732889600000|2024-11-29 14:13:20|513.6|511.5|513.49|511.39|513.65|511.55|513.48|511.38|9
1732889610000|2024-11-29 14:13:30|513.5|511.4|513.48|511.38|513.5|511.4|513.47|511.37|7
1732889620000|2024-11-29 14:13:40|513.47|511.37|513.44|511.34|513.48|511.38|513.44|511.34|6
1732889630000|2024-11-29 14:13:50|513.43|511.33|513.54|511.44|513.59|511.49|513.43|511.33|7
1732889640000|2024-11-29 14:14:00|513.53|511.43|513.46|511.36|513.53|511.43|513.45|511.35|8
1732889650000|2024-11-29 14:14:10|513.45|511.35|513.41|511.31|513.46|511.36|513.41|511.31|7
1732889660000|2024-11-29 14:14:20|513.4|511.3|513.33|511.23|513.4|511.3|513.31|511.21|6
1732889670000|2024-11-29 14:14:30|513.37|511.27|513.42|511.32|513.44|511.34|513.37|511.27|7
1732889680000|2024-11-29 14:14:40|513.41|511.31|513.54|511.44|513.55|511.45|513.4|511.3|4
1732889690000|2024-11-29 14:14:50|513.55|511.45|513.62|511.52|513.65|511.55|513.55|511.45|7
1732889700000|2024-11-29 14:15:00|513.52|511.42|513.46|511.36|513.52|511.42|513.46|511.36|10
1732889710000|2024-11-29 14:15:10|513.44|511.34|513.34|511.24|513.44|511.34|513.34|511.24|5
1732889720000|2024-11-29 14:15:20|513.33|511.23|512.94|510.84|513.33|511.23|512.93|510.83|11
1732889730000|2024-11-29 14:15:30|512.9|510.8|512.82|510.72|512.9|510.8|512.81|510.71|6
1732889740000|2024-11-29 14:15:40|512.79|510.69|512.56|510.46|512.79|510.69|512.56|510.46|14
1732889750000|2024-11-29 14:15:50|512.55|510.45|512.43|510.33|512.55|510.45|512.43|510.33|8
1732889760000|2024-11-29 14:16:00|512.34|510.24|512.18|510.08|512.38|510.28|512.17|510.07|10
1732889770000|2024-11-29 14:16:10|512.22|510.12|512.09|509.99|512.22|510.12|512.09|509.99|8
1732889780000|2024-11-29 14:16:20|512.08|509.98|511.81|509.71|512.08|509.98|511.8|509.7|12
1732889790000|2024-11-29 14:16:30|511.83|509.73|511.79|509.69|511.83|509.73|511.72|509.62|12
1732889800000|2024-11-29 14:16:40|511.8|509.7|511.97|509.87|511.97|509.87|511.73|509.63|14
1732889810000|2024-11-29 14:16:50|511.96|509.86|511.87|509.77|511.96|509.86|511.87|509.77|8
1732889820000|2024-11-29 14:17:00|511.9|509.8|512.34|510.24|512.34|510.24|511.9|509.8|19
1732889830000|2024-11-29 14:17:10|512.35|510.25|512.44|510.34|512.44|510.34|512.35|510.25|13
1732889840000|2024-11-29 14:17:20|512.45|510.35|512.42|510.32|512.53|510.43|512.42|510.32|6
1732889850000|2024-11-29 14:17:30|512.39|510.29|512.43|510.33|512.43|510.33|512.39|510.29|5
1732889860000|2024-11-29 14:17:40|512.48|510.38|512.75|510.65|512.75|510.65|512.48|510.38|12
1732889870000|2024-11-29 14:17:50|512.74|510.64|512.66|510.56|512.76|510.66|512.66|510.56|10
1732889880000|2024-11-29 14:18:00|512.67|510.57|512.62|510.52|512.67|510.57|512.6|510.5|5
1732889890000|2024-11-29 14:18:10|512.74|510.64|513|510.9|513|510.9|512.7|510.6|15
1732889900000|2024-11-29 14:18:20|513.01|510.91|513.23|511.13|513.26|511.16|513.01|510.91|13
1732889910000|2024-11-29 14:18:30|513.21|511.11|513.12|511.02|513.21|511.11|513.12|511.02|6
1732889920000|2024-11-29 14:18:40|513.11|511.01|513.95|511.85|513.96|511.86|513.11|511.01|23
1732889930000|2024-11-29 14:18:50|513.85|511.75|514.86|512.76|514.86|512.76|513.85|511.75|15
1732889940000|2024-11-29 14:19:00|514.85|512.75|514.64|512.54|514.85|512.75|514.64|512.54|11
1732889950000|2024-11-29 14:19:10|514.57|512.47|514.23|512.13|514.59|512.49|514.23|512.13|15
1732889960000|2024-11-29 14:19:20|514.22|512.12|515.14|513.04|515.15|513.05|514.22|512.12|17
1732889970000|2024-11-29 14:19:30|515.12|513.02|514.91|512.81|515.3|513.2|514.85|512.75|23
1732889980000|2024-11-29 14:19:40|515.05|512.95|515.03|512.93|515.06|512.96|514.92|512.82|22
1732889990000|2024-11-29 14:19:50|515.05|512.95|515.85|513.75|515.92|513.82|515.05|512.95|20
1732890000000|2024-11-29 14:20:00|515.96|513.86|515.74|513.64|516.12|514.02|515.74|513.64|24
1732890010000|2024-11-29 14:20:10|515.72|513.62|515.9|513.8|515.92|513.82|515.68|513.58|20
1732890020000|2024-11-29 14:20:20|515.91|513.81|516.09|513.99|516.09|513.99|515.91|513.81|12
1732890030000|2024-11-29 14:20:30|515.97|513.87|515.55|513.45|516.01|513.91|515.54|513.44|20
1732890040000|2024-11-29 14:20:40|515.56|513.46|515.88|513.78|515.88|513.78|515.56|513.46|11
1732890050000|2024-11-29 14:20:50|515.89|513.79|515.94|513.84|515.94|513.84|515.78|513.68|17
1732890060000|2024-11-29 14:21:00|515.89|513.79|515.75|513.65|515.89|513.79|515.71|513.61|21
1732890070000|2024-11-29 14:21:10|515.74|513.64|515.78|513.68|515.97|513.87|515.62|513.52|16
1732890080000|2024-11-29 14:21:20|515.79|513.69|515.82|513.72|515.83|513.73|515.76|513.66|6
1732890090000|2024-11-29 14:21:30|515.68|513.58|515.61|513.51|515.78|513.68|515.61|513.51|16
1732890100000|2024-11-29 14:21:40|515.6|513.5|515.36|513.26|515.6|513.5|515.34|513.24|13
1732890110000|2024-11-29 14:21:50|515.37|513.27|515.38|513.28|515.4|513.3|515.37|513.27|10
1732890120000|2024-11-29 14:22:00|515.37|513.27|515.35|513.25|515.37|513.27|515.33|513.23|9
1732890130000|2024-11-29 14:22:10|515.34|513.24|515.12|513.02|515.34|513.24|515.12|513.02|14
1732890140000|2024-11-29 14:22:20|515.11|513.01|515.38|513.28|515.38|513.28|515.11|513.01|12
1732890150000|2024-11-29 14:22:30|515.34|513.24|515.25|513.15|515.34|513.24|515.25|513.15|4
1732890160000|2024-11-29 14:22:40|515.17|513.07|515.13|513.03|515.17|513.07|515.13|513.03|5
1732890170000|2024-11-29 14:22:50|515.12|513.02|515.04|512.94|515.12|513.02|515.02|512.92|9
1732890180000|2024-11-29 14:23:00|515.06|512.96|515.23|513.13|515.24|513.14|515.06|512.96|14
1732890190000|2024-11-29 14:23:10|515.24|513.14|515.28|513.18|515.34|513.24|515.24|513.14|7
1732890200000|2024-11-29 14:23:20|515.27|513.17|515.2|513.1|515.27|513.17|515.2|513.1|10
1732890210000|2024-11-29 14:23:30|515.19|513.09|515.14|513.04|515.19|513.09|515.14|513.04|4
1732890220000|2024-11-29 14:23:40|515.13|513.03|515.09|512.99|515.14|513.04|515.08|512.98|5
1732890230000|2024-11-29 14:23:50|515.08|512.98|514.96|512.86|515.09|512.99|514.96|512.86|7
1732890240000|2024-11-29 14:24:00|514.97|512.87|515.08|512.98|515.09|512.99|514.9|512.8|8
1732890250000|2024-11-29 14:24:10|515.09|512.99|515.08|512.98|515.09|512.99|515.08|512.98|4
1732890260000|2024-11-29 14:24:20|515.09|512.99|515.1|513|515.13|513.03|515.04|512.94|14
1732890270000|2024-11-29 14:24:30|515.11|513.01|515.26|513.16|515.27|513.17|515.11|513.01|8
1732890280000|2024-11-29 14:24:40|515.27|513.17|515.25|513.15|515.27|513.17|515.25|513.15|3
1732890290000|2024-11-29 14:24:50|515.19|513.09|515.16|513.06|515.19|513.09|515.14|513.04|8
1732890300000|2024-11-29 14:25:00|515.17|513.07|515.49|513.39|515.5|513.4|515.16|513.06|20
1732890310000|2024-11-29 14:25:10|515.5|513.4|515.61|513.51|515.63|513.53|515.5|513.4|6
1732890320000|2024-11-29 14:25:20|515.65|513.55|515.73|513.63|515.73|513.63|515.64|513.54|6
1732890330000|2024-11-29 14:25:30|515.74|513.64|515.73|513.63|515.76|513.66|515.72|513.62|7
1732890340000|2024-11-29 14:25:40|515.69|513.59|515.59|513.49|515.69|513.59|515.57|513.47|7
1732890350000|2024-11-29 14:25:50|515.58|513.48|515.75|513.65|515.82|513.72|515.58|513.48|14
1732890360000|2024-11-29 14:26:00|515.76|513.66|515.69|513.59|515.82|513.72|515.69|513.59|12
1732890370000|2024-11-29 14:26:10|515.68|513.58|515.89|513.79|515.89|513.79|515.67|513.57|5
1732890380000|2024-11-29 14:26:20|515.94|513.84|515.9|513.8|515.97|513.87|515.9|513.8|6
1732890390000|2024-11-29 14:26:30|515.91|513.81|515.81|513.71|515.91|513.81|515.8|513.7|6
1732890400000|2024-11-29 14:26:40|515.8|513.7|515.66|513.56|515.8|513.7|515.66|513.56|9
1732890410000|2024-11-29 14:26:50|515.67|513.57|515.77|513.67|515.8|513.7|515.65|513.55|12
1732890420000|2024-11-29 14:27:00|515.68|513.58|515.6|513.5|515.68|513.58|515.6|513.5|11
1732890430000|2024-11-29 14:27:10|515.61|513.51|515.48|513.38|515.61|513.51|515.48|513.38|10
1732890440000|2024-11-29 14:27:20|515.47|513.37|515.4|513.3|515.47|513.37|515.38|513.28|7
1732890450000|2024-11-29 14:27:30|515.39|513.29|515.34|513.24|515.4|513.3|515.34|513.24|4
1732890460000|2024-11-29 14:27:40|515.31|513.21|515.14|513.04|515.31|513.21|515.1|513|11
1732890470000|2024-11-29 14:27:50|515.13|513.03|515.02|512.92|515.13|513.03|514.96|512.86|9
1732890480000|2024-11-29 14:28:00|515.04|512.94|515.01|512.91|515.04|512.94|514.99|512.89|6
1732890490000|2024-11-29 14:28:10|515|512.9|514.94|512.84|515.01|512.91|514.94|512.84|5
1732890500000|2024-11-29 14:28:20|514.92|512.82|515|512.9|515|512.9|514.83|512.73|11
1732890510000|2024-11-29 14:28:30|515.01|512.91|514.99|512.89|515.06|512.96|514.99|512.89|13
1732890520000|2024-11-29 14:28:40|514.98|512.88|514.88|512.78|514.98|512.88|514.87|512.77|7
1732890540000|2024-11-29 14:29:00|514.89|512.79|514.97|512.87|515.06|512.96|514.89|512.79|8
1732890550000|2024-11-29 14:29:10|514.96|512.86|514.9|512.8|514.96|512.86|514.89|512.79|8
1732890560000|2024-11-29 14:29:20|514.89|512.79|514.87|512.77|514.89|512.79|514.87|512.77|3
1732890570000|2024-11-29 14:29:30|514.86|512.76|514.84|512.74|514.86|512.76|514.83|512.73|5
1732890580000|2024-11-29 14:29:40|514.83|512.73|514.81|512.71|514.86|512.76|514.81|512.71|6
1732890590000|2024-11-29 14:29:50|514.8|512.7|514.93|512.83|514.93|512.83|514.74|512.64|8
1732890600000|2024-11-29 14:30:00|514.95|512.85|514.83|512.73|514.95|512.85|514.8|512.7|6
1732890610000|2024-11-29 14:30:10|514.87|512.77|514.75|512.65|514.87|512.77|514.74|512.64|9
1732890620000|2024-11-29 14:30:20|514.76|512.66|514.68|512.58|514.76|512.66|514.66|512.56|9
1732890630000|2024-11-29 14:30:30|514.67|512.57|514.89|512.79|514.9|512.8|514.66|512.56|9
1732890640000|2024-11-29 14:30:40|514.95|512.85|514.81|512.71|514.98|512.88|514.81|512.71|14
1732890650000|2024-11-29 14:30:50|514.77|512.67|514.76|512.66|514.77|512.67|514.75|512.65|11
1732890660000|2024-11-29 14:31:00|514.77|512.67|515.03|512.93|515.03|512.93|514.77|512.67|12
1732890670000|2024-11-29 14:31:10|515.04|512.94|515.2|513.1|515.2|513.1|515.04|512.94|6
1732890680000|2024-11-29 14:31:20|515.21|513.11|515.16|513.06|515.23|513.13|515.13|513.03|9
1732890690000|2024-11-29 14:31:30|515.09|512.99|515.64|513.54|515.64|513.54|515.09|512.99|16
1732890700000|2024-11-29 14:31:40|515.78|513.68|515.76|513.66|515.8|513.7|515.76|513.66|8
1732890710000|2024-11-29 14:31:50|515.75|513.65|515.51|513.41|515.75|513.65|515.51|513.41|11
1732890720000|2024-11-29 14:32:00|515.46|513.36|514.76|512.66|515.46|513.36|514.76|512.66|24
1732890730000|2024-11-29 14:32:10|514.74|512.64|514.32|512.22|514.79|512.69|514.32|512.22|17
1732890740000|2024-11-29 14:32:20|514.33|512.23|514.57|512.47|514.57|512.47|514.32|512.22|13
1732890750000|2024-11-29 14:32:30|514.56|512.46|514.73|512.63|514.73|512.63|514.56|512.46|11
1732890760000|2024-11-29 14:32:40|514.77|512.67|514.93|512.83|514.99|512.89|514.77|512.67|18
1732890770000|2024-11-29 14:32:50|514.91|512.81|514.72|512.62|514.91|512.81|514.72|512.62|11
1732890780000|2024-11-29 14:33:00|514.74|512.64|514.85|512.75|514.85|512.75|514.65|512.55|9
1732890790000|2024-11-29 14:33:10|514.9|512.8|514.89|512.79|515|512.9|514.84|512.74|18
1732890800000|2024-11-29 14:33:20|514.9|512.8|515.18|513.08|515.18|513.08|514.9|512.8|10
1732890810000|2024-11-29 14:33:30|515.19|513.09|515.19|513.09|515.21|513.11|515.17|513.07|6
1732890820000|2024-11-29 14:33:40|515.15|513.05|515.1|513|515.15|513.05|515.09|512.99|4
1732890830000|2024-11-29 14:33:50|515.11|513.01|514.82|512.72|515.11|513.01|514.68|512.58|14
1732890840000|2024-11-29 14:34:00|514.81|512.71|514.14|512.04|514.82|512.72|514.08|511.98|23
1732890850000|2024-11-29 14:34:10|514.13|512.03|513.55|511.45|514.15|512.05|513.55|511.45|22
1732890860000|2024-11-29 14:34:20|513.5|511.4|513.7|511.6|513.7|511.6|513.36|511.26|20
1732890870000|2024-11-29 14:34:30|513.69|511.59|513.91|511.81|513.93|511.83|513.69|511.59|14
1732890880000|2024-11-29 14:34:40|513.92|511.82|514.18|512.08|514.18|512.08|513.92|511.82|12
1732890890000|2024-11-29 14:34:50|514.2|512.1|514.4|512.3|514.44|512.34|514.2|512.1|11
1732890900000|2024-11-29 14:35:00|514.41|512.31|514.31|512.21|514.41|512.31|514.15|512.05|21
1732890910000|2024-11-29 14:35:10|514.32|512.22|514.57|512.47|514.58|512.48|514.32|512.22|11
1732890920000|2024-11-29 14:35:20|514.58|512.48|514.69|512.59|514.69|512.59|514.58|512.48|4
1732890930000|2024-11-29 14:35:30|514.89|512.79|514.92|512.82|514.92|512.82|514.84|512.74|7
1732890940000|2024-11-29 14:35:40|514.87|512.77|514.88|512.78|514.89|512.79|514.87|512.77|5
1732890950000|2024-11-29 14:35:50|514.89|512.79|514.9|512.8|514.9|512.8|514.89|512.79|2
1732890960000|2024-11-29 14:36:00|514.85|512.75|514.63|512.53|514.86|512.76|514.62|512.52|12
1732890970000|2024-11-29 14:36:10|514.64|512.54|514.45|512.35|514.65|512.55|514.45|512.35|12
1732890980000|2024-11-29 14:36:20|514.46|512.36|514.4|512.3|514.46|512.36|514.37|512.27|10
1732890990000|2024-11-29 14:36:30|514.41|512.31|514.55|512.45|514.55|512.45|514.41|512.31|7
1732891000000|2024-11-29 14:36:40|514.56|512.46|514.4|512.3|514.58|512.48|514.4|512.3|16
1732891010000|2024-11-29 14:36:50|514.41|512.31|514.71|512.61|514.71|512.61|514.41|512.31|10
1732891020000|2024-11-29 14:37:00|514.66|512.56|514.64|512.54|514.69|512.59|514.64|512.54|9
1732891030000|2024-11-29 14:37:10|514.6|512.5|514.46|512.36|514.6|512.5|514.46|512.36|7
1732891040000|2024-11-29 14:37:20|514.47|512.37|514.41|512.31|514.48|512.38|514.36|512.26|8
1732891050000|2024-11-29 14:37:30|514.43|512.33|514.62|512.52|514.62|512.52|514.43|512.33|4
1732891060000|2024-11-29 14:37:40|514.57|512.47|514.75|512.65|514.75|512.65|514.57|512.47|8
1732891070000|2024-11-29 14:37:50|514.76|512.66|514.89|512.79|514.89|512.79|514.76|512.66|10
1732891080000|2024-11-29 14:38:00|515|512.9|515.35|513.25|515.35|513.25|515|512.9|13
1732891090000|2024-11-29 14:38:10|515.37|513.27|515.33|513.23|515.41|513.31|515.32|513.22|12
1732891100000|2024-11-29 14:38:20|515.31|513.21|515.37|513.27|515.37|513.27|515.31|513.21|7
1732891110000|2024-11-29 14:38:30|515.38|513.28|515.41|513.31|515.41|513.31|515.38|513.28|8
1732891120000|2024-11-29 14:38:40|515.42|513.32|515.35|513.25|515.47|513.37|515.34|513.24|9
1732891130000|2024-11-29 14:38:50|515.34|513.24|514.89|512.79|515.34|513.24|514.87|512.77|20
1732891140000|2024-11-29 14:39:00|514.9|512.8|514.85|512.75|514.9|512.8|514.85|512.75|7
1732891150000|2024-11-29 14:39:10|514.86|512.76|514.91|512.81|514.91|512.81|514.8|512.7|9
1732891160000|2024-11-29 14:39:20|514.96|512.86|515.35|513.25|515.35|513.25|514.96|512.86|11
1732891170000|2024-11-29 14:39:30|515.36|513.26|515.4|513.3|515.4|513.3|515.33|513.23|8
1732891180000|2024-11-29 14:39:40|515.41|513.31|515.47|513.37|515.47|513.37|515.37|513.27|10
1732891190000|2024-11-29 14:39:50|515.48|513.38|515.66|513.56|515.7|513.6|515.48|513.38|12
1732891200000|2024-11-29 14:40:00|515.67|513.57|515.46|513.36|515.67|513.57|515.46|513.36|15
1732891210000|2024-11-29 14:40:10|515.45|513.35|515.36|513.26|515.45|513.35|515.23|513.13|16
1732891220000|2024-11-29 14:40:20|515.37|513.27|515.56|513.46|515.56|513.46|515.37|513.27|6
1732891230000|2024-11-29 14:40:30|515.51|513.41|515.41|513.31|515.51|513.41|515.4|513.3|8
1732891240000|2024-11-29 14:40:40|515.42|513.32|515.32|513.22|515.42|513.32|515.32|513.22|10
1732891250000|2024-11-29 14:40:50|515.33|513.23|515.37|513.27|515.37|513.27|515.33|513.23|4
1732891260000|2024-11-29 14:41:00|515.44|513.34|515.2|513.1|515.44|513.34|515.2|513.1|14
1732891270000|2024-11-29 14:41:10|515.21|513.11|515.23|513.13|515.25|513.15|515.18|513.08|12
1732891280000|2024-11-29 14:41:20|515.25|513.15|515.38|513.28|515.38|513.28|515.25|513.15|6
1732891290000|2024-11-29 14:41:30|515.39|513.29|515.48|513.38|515.53|513.43|515.39|513.29|10
1732891300000|2024-11-29 14:41:40|515.43|513.33|515.09|512.99|515.43|513.33|515.05|512.95|17
1732891310000|2024-11-29 14:41:50|515.03|512.93|515.08|512.98|515.11|513.01|514.99|512.89|12
1732891320000|2024-11-29 14:42:00|515.01|512.91|514.9|512.8|515.05|512.95|514.9|512.8|9
1732891330000|2024-11-29 14:42:10|514.87|512.77|514.63|512.53|514.87|512.77|514.59|512.49|14
1732891340000|2024-11-29 14:42:20|514.67|512.57|514.48|512.38|514.67|512.57|514.43|512.33|17
1732891350000|2024-11-29 14:42:30|514.43|512.33|514.58|512.48|514.69|512.59|514.43|512.33|13
1732891360000|2024-11-29 14:42:40|514.49|512.39|514.41|512.31|514.49|512.39|514.41|512.31|8
1732891370000|2024-11-29 14:42:50|514.42|512.32|514.56|512.46|514.56|512.46|514.36|512.26|13
1732891380000|2024-11-29 14:43:00|514.58|512.48|514.53|512.43|514.59|512.49|514.4|512.3|15
1732891390000|2024-11-29 14:43:10|514.55|512.45|514.52|512.42|514.63|512.53|514.52|512.42|12
1732891400000|2024-11-29 14:43:20|514.54|512.44|514.41|512.31|514.55|512.45|514.34|512.24|17
1732891410000|2024-11-29 14:43:30|514.59|512.49|514.58|512.48|514.63|512.53|514.5|512.4|18
1732891420000|2024-11-29 14:43:40|514.56|512.46|514.54|512.44|514.58|512.48|514.52|512.42|6
1732891430000|2024-11-29 14:43:50|514.55|512.45|514.68|512.58|514.9|512.8|514.55|512.45|15
1732891440000|2024-11-29 14:44:00|514.75|512.65|515.02|512.92|515.02|512.92|514.75|512.65|14
1732891450000|2024-11-29 14:44:10|515.01|512.91|515.09|512.99|515.09|512.99|514.98|512.88|11
1732891460000|2024-11-29 14:44:20|515.16|513.06|515.17|513.07|515.17|513.07|515.13|513.03|7
1732891470000|2024-11-29 14:44:30|515.24|513.14|515.25|513.15|515.34|513.24|515.24|513.14|7
1732891480000|2024-11-29 14:44:40|515.26|513.16|515.29|513.19|515.29|513.19|515.26|513.16|6
1732891490000|2024-11-29 14:44:50|515.3|513.2|515.41|513.31|515.45|513.35|515.3|513.2|6
1732891500000|2024-11-29 14:45:00|515.42|513.32|515.28|513.18|515.42|513.32|515.26|513.16|15
1732891510000|2024-11-29 14:45:10|515.29|513.19|515.18|513.08|515.3|513.2|515.18|513.08|8
1732891520000|2024-11-29 14:45:20|515.16|513.06|515.09|512.99|515.16|513.06|515.08|512.98|11
1732891530000|2024-11-29 14:45:30|515.1|513|514.94|512.84|515.11|513.01|514.93|512.83|13
1732891540000|2024-11-29 14:45:40|514.9|512.8|514.87|512.77|514.94|512.84|514.87|512.77|3
1732891550000|2024-11-29 14:45:50|514.94|512.84|514.91|512.81|514.99|512.89|514.88|512.78|10
1732891560000|2024-11-29 14:46:00|514.88|512.78|514.77|512.67|514.88|512.78|514.77|512.67|10
1732891570000|2024-11-29 14:46:10|514.78|512.68|514.76|512.66|514.78|512.68|514.75|512.65|3
1732891580000|2024-11-29 14:46:20|514.75|512.65|515.04|512.94|515.04|512.94|514.75|512.65|8
1732891590000|2024-11-29 14:46:30|515.08|512.98|515.08|512.98|515.1|513|515.07|512.97|9
1732891600000|2024-11-29 14:46:40|515.07|512.97|515.02|512.92|515.07|512.97|515.01|512.91|5
1732891610000|2024-11-29 14:46:50|515.03|512.93|515.15|513.05|515.23|513.13|515.03|512.93|10
1732891620000|2024-11-29 14:47:00|515.18|513.08|515.19|513.09|515.19|513.09|515.09|512.99|12
1732891630000|2024-11-29 14:47:10|515.14|513.04|515.13|513.03|515.15|513.05|515.13|513.03|3
1732891640000|2024-11-29 14:47:20|515.15|513.05|515.2|513.1|515.2|513.1|515.15|513.05|7
1732891650000|2024-11-29 14:47:30|515.22|513.12|515.28|513.18|515.31|513.21|515.22|513.12|8
1732891660000|2024-11-29 14:47:40|515.29|513.19|515.31|513.21|515.31|513.21|515.29|513.19|3
1732891670000|2024-11-29 14:47:50|515.32|513.22|515.42|513.32|515.42|513.32|515.26|513.16|7
1732891680000|2024-11-29 14:48:00|515.44|513.34|515.61|513.51|515.64|513.54|515.44|513.34|11
1732891690000|2024-11-29 14:48:10|515.62|513.52|515.6|513.5|515.62|513.52|515.56|513.46|8
1732891700000|2024-11-29 14:48:20|515.61|513.51|515.78|513.68|515.78|513.68|515.61|513.51|11
1732891710000|2024-11-29 14:48:30|515.79|513.69|515.73|513.63|515.79|513.69|515.72|513.62|9
1732891720000|2024-11-29 14:48:40|515.74|513.64|515.65|513.55|515.75|513.65|515.62|513.52|9
1732891730000|2024-11-29 14:48:50|515.66|513.56|515.54|513.44|515.66|513.56|515.54|513.44|6
1732891740000|2024-11-29 14:49:00|515.5|513.4|515.6|513.5|515.6|513.5|515.48|513.38|8
1732891750000|2024-11-29 14:49:10|515.61|513.51|515.56|513.46|515.62|513.52|515.52|513.42|9
1732891760000|2024-11-29 14:49:20|515.57|513.47|515.53|513.43|515.57|513.47|515.5|513.4|9
1732891770000|2024-11-29 14:49:30|515.43|513.33|515.31|513.21|515.5|513.4|515.31|513.21|14
1732891780000|2024-11-29 14:49:40|515.32|513.22|515.12|513.02|515.32|513.22|515.09|512.99|9
1732891790000|2024-11-29 14:49:50|515.11|513.01|515.13|513.03|515.13|513.03|515.11|513.01|5
1732891800000|2024-11-29 14:50:00|515.11|513.01|515.09|512.99|515.18|513.08|515.09|512.99|9
1732891810000|2024-11-29 14:50:10|515.1|513|515.1|513|515.1|513|515.05|512.95|7
1732891820000|2024-11-29 14:50:20|515.05|512.95|515.4|513.3|515.4|513.3|515.05|512.95|18
1732891830000|2024-11-29 14:50:30|515.41|513.31|515.53|513.43|515.61|513.51|515.41|513.31|15
1732891840000|2024-11-29 14:50:40|515.56|513.46|515.55|513.45|515.56|513.46|515.53|513.43|8
1732891850000|2024-11-29 14:50:50|515.57|513.47|515.68|513.58|515.68|513.58|515.57|513.47|3
1732891870000|2024-11-29 14:51:10|515.67|513.57|515.59|513.49|515.67|513.57|515.59|513.49|3
1732891880000|2024-11-29 14:51:20|515.58|513.48|515.58|513.48|515.58|513.48|515.57|513.47|3
1732891890000|2024-11-29 14:51:30|515.57|513.47|515.58|513.48|515.58|513.48|515.57|513.47|2
1732891900000|2024-11-29 14:51:40|515.59|513.49|515.61|513.51|515.64|513.54|515.59|513.49|6
1732891910000|2024-11-29 14:51:50|515.58|513.48|515.71|513.61|515.72|513.62|515.54|513.44|11
1732891920000|2024-11-29 14:52:00|515.67|513.57|515.67|513.57|515.67|513.57|515.66|513.56|3
1732891930000|2024-11-29 14:52:10|515.66|513.56|515.67|513.57|515.67|513.57|515.65|513.55|8
1732891940000|2024-11-29 14:52:20|515.73|513.63|515.83|513.73|515.9|513.8|515.72|513.62|12
1732891950000|2024-11-29 14:52:30|515.84|513.74|515.8|513.7|515.85|513.75|515.78|513.68|7
1732891960000|2024-11-29 14:52:40|515.82|513.72|515.81|513.71|515.83|513.73|515.81|513.71|4
1732891970000|2024-11-29 14:52:50|515.8|513.7|515.94|513.84|515.97|513.87|515.8|513.7|10
1732891980000|2024-11-29 14:53:00|515.9|513.8|515.94|513.84|515.94|513.84|515.83|513.73|9
1732891990000|2024-11-29 14:53:10|516|513.9|516.38|514.28|516.38|514.28|516|513.9|11
1732892000000|2024-11-29 14:53:20|516.34|514.24|516.2|514.1|516.35|514.25|516.2|514.1|12
1732892010000|2024-11-29 14:53:30|516.19|514.09|516.22|514.12|516.22|514.12|516.19|514.09|9
1732892020000|2024-11-29 14:53:40|516.31|514.21|516.31|514.21|516.31|514.21|516.31|514.21|1
1732892030000|2024-11-29 14:53:50|516.32|514.22|516.38|514.28|516.39|514.29|516.31|514.21|8
1732892040000|2024-11-29 14:54:00|516.37|514.27|516.36|514.26|516.44|514.34|516.36|514.26|6
1732892050000|2024-11-29 14:54:10|516.32|514.22|516.33|514.23|516.37|514.27|516.31|514.21|11
1732892060000|2024-11-29 14:54:20|516.34|514.24|516.53|514.43|516.53|514.43|516.33|514.23|10
1732892070000|2024-11-29 14:54:30|516.47|514.37|516.46|514.36|516.47|514.37|516.46|514.36|2
1732892080000|2024-11-29 14:54:40|516.45|514.35|516.62|514.52|516.63|514.53|516.45|514.35|10
1732892090000|2024-11-29 14:54:50|516.63|514.53|516.68|514.58|516.68|514.58|516.63|514.53|4
1732892100000|2024-11-29 14:55:00|516.69|514.59|516.78|514.68|516.8|514.7|516.69|514.59|5
1732892110000|2024-11-29 14:55:10|516.73|514.63|516.75|514.65|516.75|514.65|516.72|514.62|5
1732892120000|2024-11-29 14:55:20|516.76|514.66|516.9|514.8|516.9|514.8|516.76|514.66|6
1732892130000|2024-11-29 14:55:30|516.91|514.81|517.07|514.97|517.1|515|516.9|514.8|17
1732892140000|2024-11-29 14:55:40|517.08|514.98|517.05|514.95|517.11|515.01|517.05|514.95|8
1732892150000|2024-11-29 14:55:50|516.95|514.85|516.7|514.6|516.96|514.86|516.7|514.6|13
1732892160000|2024-11-29 14:56:00|516.71|514.61|516.73|514.63|516.73|514.63|516.69|514.59|11
1732892170000|2024-11-29 14:56:10|516.74|514.64|516.93|514.83|516.93|514.83|516.74|514.64|10
1732892180000|2024-11-29 14:56:20|516.94|514.84|516.96|514.86|516.96|514.86|516.94|514.84|3
1732892190000|2024-11-29 14:56:30|517|514.9|517.15|515.05|517.17|515.07|517|514.9|8
1732892200000|2024-11-29 14:56:40|517.16|515.06|517.05|514.95|517.16|515.06|517.04|514.94|9
1732892220000|2024-11-29 14:57:00|517.04|514.94|516.95|514.85|517.04|514.94|516.95|514.85|3
1732892230000|2024-11-29 14:57:10|517.06|514.96|517.05|514.95|517.06|514.96|517.01|514.91|4
1732892240000|2024-11-29 14:57:20|517.04|514.94|517.04|514.94|517.05|514.95|517.04|514.94|3
1732892250000|2024-11-29 14:57:30|516.96|514.86|517.1|515|517.11|515.01|516.96|514.86|8
1732892260000|2024-11-29 14:57:40|517.09|514.99|516.85|514.75|517.09|514.99|516.85|514.75|5
1732892270000|2024-11-29 14:57:50|516.78|514.68|516.83|514.73|516.84|514.74|516.78|514.68|7
1732892280000|2024-11-29 14:58:00|516.84|514.74|516.97|514.87|516.98|514.88|516.84|514.74|17
1732892290000|2024-11-29 14:58:10|517.02|514.92|516.79|514.69|517.02|514.92|516.79|514.69|11
1732892300000|2024-11-29 14:58:20|516.8|514.7|516.98|514.88|516.98|514.88|516.76|514.66|14
1732892310000|2024-11-29 14:58:30|516.99|514.89|517.01|514.91|517.01|514.91|516.99|514.89|3
1732892320000|2024-11-29 14:58:40|517.02|514.92|517.13|515.03|517.13|515.03|517|514.9|10
1732892330000|2024-11-29 14:58:50|517.14|515.04|517.15|515.05|517.15|515.05|517.13|515.03|6
1732892340000|2024-11-29 14:59:00|517.16|515.06|517.48|515.38|517.48|515.38|517.16|515.06|10
1732892350000|2024-11-29 14:59:10|517.49|515.39|517.52|515.42|517.53|515.43|517.47|515.37|10
1732892360000|2024-11-29 14:59:20|517.53|515.43|517.61|515.51|517.61|515.51|517.53|515.43|4
1732892370000|2024-11-29 14:59:30|517.66|515.56|517.77|515.67|517.8|515.7|517.66|515.56|7
1732892380000|2024-11-29 14:59:40|517.76|515.66|517.77|515.67|517.77|515.67|517.69|515.59|6
1732892390000|2024-11-29 14:59:50|517.78|515.68|517.69|515.59|517.78|515.68|517.68|515.58|5
1732892400000|2024-11-29 15:00:00|517.79|515.69|518.02|515.92|518.03|515.93|517.73|515.63|10
1732892410000|2024-11-29 15:00:10|518.01|515.91|517.84|515.74|518.02|515.92|517.84|515.74|10
1732892420000|2024-11-29 15:00:20|517.87|515.77|517.89|515.79|517.89|515.79|517.85|515.75|7
1732892430000|2024-11-29 15:00:30|517.84|515.74|517.89|515.79|517.9|515.8|517.8|515.7|10
1732892440000|2024-11-29 15:00:40|517.88|515.78|517.9|515.8|517.9|515.8|517.87|515.77|7
1732892450000|2024-11-29 15:00:50|517.93|515.83|518.12|516.02|518.12|516.02|517.93|515.83|12
1732892460000|2024-11-29 15:01:00|518.13|516.03|518.17|516.07|518.17|516.07|518.13|516.03|5
1732892470000|2024-11-29 15:01:10|518.18|516.08|518.25|516.15|518.26|516.16|518.18|516.08|5
1732892480000|2024-11-29 15:01:20|518.24|516.14|518.26|516.16|518.26|516.16|518.2|516.1|6
1732892490000|2024-11-29 15:01:30|518.38|516.28|518.38|516.28|518.39|516.29|518.38|516.28|3
1732892500000|2024-11-29 15:01:40|518.39|516.29|518.47|516.37|518.48|516.38|518.39|516.29|13
1732892510000|2024-11-29 15:01:50|518.51|516.41|518.52|516.42|518.52|516.42|518.51|516.41|2
1732892520000|2024-11-29 15:02:00|518.62|516.52|518.56|516.46|518.64|516.54|518.56|516.46|11
1732892530000|2024-11-29 15:02:10|518.57|516.47|518.41|516.31|518.57|516.47|518.39|516.29|7
1732892540000|2024-11-29 15:02:20|518.37|516.27|518.36|516.26|518.38|516.28|518.36|516.26|4
1732892550000|2024-11-29 15:02:30|518.39|516.29|518.11|516.01|518.41|516.31|518.11|516.01|16
1732892560000|2024-11-29 15:02:40|518.1|516|517.75|515.65|518.1|516|517.75|515.65|19
1732892570000|2024-11-29 15:02:50|517.7|515.6|517.66|515.56|517.7|515.6|517.57|515.47|17
1732892580000|2024-11-29 15:03:00|517.65|515.55|517.51|515.41|517.65|515.55|517.5|515.4|7
1732892590000|2024-11-29 15:03:10|517.52|515.42|517.4|515.3|517.52|515.42|517.37|515.27|6
1732892600000|2024-11-29 15:03:20|517.39|515.29|517.42|515.32|517.43|515.33|517.39|515.29|3
1732892610000|2024-11-29 15:03:30|517.54|515.44|517.65|515.55|517.65|515.55|517.53|515.43|9
1732892620000|2024-11-29 15:03:40|517.66|515.56|517.81|515.71|517.81|515.71|517.65|515.55|15
1732892630000|2024-11-29 15:03:50|517.82|515.72|517.91|515.81|517.91|515.81|517.82|515.72|11
1732892640000|2024-11-29 15:04:00|517.92|515.82|517.93|515.83|517.99|515.89|517.92|515.82|9
1732892650000|2024-11-29 15:04:10|517.92|515.82|517.17|515.07|517.92|515.82|517.17|515.07|25
1732892660000|2024-11-29 15:04:20|517.16|515.06|517.09|514.99|517.16|515.06|517.09|514.99|7
1732892670000|2024-11-29 15:04:30|517.1|515|517.21|515.11|517.21|515.11|517|514.9|8
1732892680000|2024-11-29 15:04:40|517.2|515.1|517.16|515.06|517.2|515.1|517.16|515.06|4
1732892690000|2024-11-29 15:04:50|517.15|515.05|517.42|515.32|517.46|515.36|517.15|515.05|9
1732892700000|2024-11-29 15:05:00|517.43|515.33|517.54|515.44|517.54|515.44|517.43|515.33|5
1732892710000|2024-11-29 15:05:10|517.55|515.45|517.79|515.69|517.79|515.69|517.55|515.45|11
1732892720000|2024-11-29 15:05:20|517.8|515.7|517.95|515.85|517.97|515.87|517.8|515.7|11
1732892730000|2024-11-29 15:05:30|517.79|515.69|517.79|515.69|517.79|515.69|517.78|515.68|3
1732892740000|2024-11-29 15:05:40|517.77|515.67|517.8|515.7|517.8|515.7|517.75|515.65|11
1732892750000|2024-11-29 15:05:50|517.79|515.69|517.9|515.8|517.9|515.8|517.79|515.69|10
1732892760000|2024-11-29 15:06:00|517.91|515.81|517.76|515.66|517.93|515.83|517.76|515.66|11
1732892770000|2024-11-29 15:06:10|517.77|515.67|517.96|515.86|517.96|515.86|517.77|515.67|10
1732892780000|2024-11-29 15:06:20|517.95|515.85|517.97|515.87|517.97|515.87|517.95|515.85|4
1732892790000|2024-11-29 15:06:30|518.07|515.97|518.45|516.35|518.45|516.35|518.07|515.97|17
1732892800000|2024-11-29 15:06:40|518.46|516.36|518.5|516.4|518.51|516.41|518.45|516.35|9
1732892810000|2024-11-29 15:06:50|518.49|516.39|518.86|516.76|518.93|516.83|518.48|516.38|11
1732892820000|2024-11-29 15:07:00|518.87|516.77|519.1|517|519.1|517|518.87|516.77|5
1732892830000|2024-11-29 15:07:10|519.04|516.94|519.06|516.96|519.07|516.97|519.03|516.93|9
1732892840000|2024-11-29 15:07:20|519.05|516.95|519.13|517.03|519.13|517.03|519.05|516.95|4
1732892850000|2024-11-29 15:07:30|519.08|516.98|519.09|516.99|519.1|517|519.07|516.97|8
1732892860000|2024-11-29 15:07:40|519.14|517.04|519.23|517.13|519.29|517.19|519.14|517.04|12
1732892870000|2024-11-29 15:07:50|519.22|517.12|519.43|517.33|519.43|517.33|519.21|517.11|9
1732892880000|2024-11-29 15:08:00|519.44|517.34|519.29|517.19|519.49|517.39|519.26|517.16|15
1732892890000|2024-11-29 15:08:10|519.28|517.18|519.36|517.26|519.36|517.26|519.28|517.18|8
1732892900000|2024-11-29 15:08:20|519.35|517.25|519.22|517.12|519.39|517.29|519.22|517.12|15
1732892910000|2024-11-29 15:08:30|519.23|517.13|519.46|517.36|519.46|517.36|519.23|517.13|11
1732892920000|2024-11-29 15:08:40|519.47|517.37|519.38|517.28|519.48|517.38|519.38|517.28|10
1732892930000|2024-11-29 15:08:50|519.37|517.27|519.22|517.12|519.37|517.27|519.21|517.11|11
1732892940000|2024-11-29 15:09:00|519.23|517.13|519.23|517.13|519.24|517.14|519.19|517.09|11
1732892950000|2024-11-29 15:09:10|519.22|517.12|519.11|517.01|519.22|517.12|519.11|517.01|9
1732892960000|2024-11-29 15:09:20|519.12|517.02|518.89|516.79|519.12|517.02|518.88|516.78|11
1732892970000|2024-11-29 15:09:30|518.9|516.8|518.83|516.73|518.9|516.8|518.83|516.73|4
1732892980000|2024-11-29 15:09:40|518.82|516.72|518.94|516.84|518.94|516.84|518.8|516.7|7
1732892990000|2024-11-29 15:09:50|518.95|516.85|519.18|517.08|519.18|517.08|518.95|516.85|6
1732893000000|2024-11-29 15:10:00|519.19|517.09|519.23|517.13|519.23|517.13|519.19|517.09|11
1732893010000|2024-11-29 15:10:10|519.24|517.14|519.47|517.37|519.47|517.37|519.24|517.14|13
1732893020000|2024-11-29 15:10:20|519.48|517.38|519.51|517.41|519.61|517.51|519.48|517.38|14
1732893030000|2024-11-29 15:10:30|519.52|517.42|519.67|517.57|519.67|517.57|519.52|517.42|8
1732893040000|2024-11-29 15:10:40|519.68|517.58|519.52|517.42|519.68|517.58|519.52|517.42|6
1732893050000|2024-11-29 15:10:50|519.53|517.43|519.55|517.45|519.55|517.45|519.53|517.43|3
1732893060000|2024-11-29 15:11:00|519.64|517.54|519.77|517.67|519.77|517.67|519.64|517.54|8
1732893070000|2024-11-29 15:11:10|519.73|517.63|519.78|517.68|519.78|517.68|519.72|517.62|6
1732893080000|2024-11-29 15:11:20|519.82|517.72|520.09|517.99|520.09|517.99|519.82|517.72|9
1732893090000|2024-11-29 15:11:30|520.13|518.03|520.66|518.56|520.66|518.56|520.13|518.03|19
1732893100000|2024-11-29 15:11:40|520.74|518.64|520.86|518.76|520.86|518.76|520.74|518.64|13
1732893110000|2024-11-29 15:11:50|520.87|518.77|520.91|518.81|520.92|518.82|520.86|518.76|15
1732893120000|2024-11-29 15:12:00|520.92|518.82|520.98|518.88|520.98|518.88|520.92|518.82|7
1732893130000|2024-11-29 15:12:10|520.97|518.87|521.15|519.05|521.16|519.06|520.88|518.78|18
1732893140000|2024-11-29 15:12:20|521.16|519.06|521.19|519.09|521.19|519.09|521.15|519.05|9
1732893150000|2024-11-29 15:12:30|521.2|519.1|521.2|519.1|521.21|519.11|521.14|519.04|7
1732893160000|2024-11-29 15:12:40|521.22|519.12|521.48|519.38|521.48|519.38|521.22|519.12|13
1732893170000|2024-11-29 15:12:50|521.49|519.39|521.83|519.73|521.83|519.73|521.49|519.39|21
1732893180000|2024-11-29 15:13:00|521.88|519.78|521.99|519.89|522|519.9|521.88|519.78|10
1732893190000|2024-11-29 15:13:10|522.07|519.97|522.19|520.09|522.19|520.09|522.07|519.97|10
1732893200000|2024-11-29 15:13:20|522.2|520.1|522.31|520.21|522.31|520.21|522.2|520.1|7
1732893210000|2024-11-29 15:13:30|522.27|520.17|522.27|520.17|522.28|520.18|522.27|520.17|5
1732893220000|2024-11-29 15:13:40|522.28|520.18|522.46|520.36|522.47|520.37|522.28|520.18|13
1732893230000|2024-11-29 15:13:50|522.47|520.37|522.43|520.33|522.5|520.4|522.43|520.33|7
1732893240000|2024-11-29 15:14:00|522.42|520.32|522.31|520.21|522.42|520.32|522.28|520.18|10
1732893250000|2024-11-29 15:14:10|522.32|520.22|522.47|520.37|522.47|520.37|522.32|520.22|7
1732893260000|2024-11-29 15:14:20|522.48|520.38|523.48|521.38|523.48|521.38|522.48|520.38|16
1732893270000|2024-11-29 15:14:30|523.54|521.44|524.04|521.94|524.04|521.94|523.54|521.44|25
1732893280000|2024-11-29 15:14:40|524.05|521.95|524.05|521.95|524.05|521.95|524.03|521.93|13
1732893290000|2024-11-29 15:14:50|524.08|521.98|524.12|522.02|524.12|522.02|524.08|521.98|3
1732893300000|2024-11-29 15:15:00|524.11|522.01|523.98|521.88|524.11|522.01|523.97|521.87|14
1732893310000|2024-11-29 15:15:10|523.99|521.89|524.12|522.02|524.15|522.05|523.98|521.88|16
1732893320000|2024-11-29 15:15:20|524.11|522.01|523.69|521.59|524.11|522.01|523.69|521.59|14
1732893330000|2024-11-29 15:15:30|523.68|521.58|523.14|521.04|523.68|521.58|523.14|521.04|21
1732893340000|2024-11-29 15:15:40|523.13|521.03|522.79|520.69|523.13|521.03|522.79|520.69|15
1732893350000|2024-11-29 15:15:50|522.78|520.68|522.22|520.12|522.78|520.68|522.21|520.11|20
1732893360000|2024-11-29 15:16:00|522.21|520.11|522.06|519.96|522.21|520.11|522.06|519.96|13
1732893370000|2024-11-29 15:16:10|522.05|519.95|521.55|519.45|522.05|519.95|521.55|519.45|16
1732893380000|2024-11-29 15:16:20|521.56|519.46|522.1|520|522.1|520|521.53|519.43|19
1732893390000|2024-11-29 15:16:30|522.08|519.98|522.19|520.09|522.2|520.1|522.01|519.91|17
1732893400000|2024-11-29 15:16:40|522.18|520.08|522.19|520.09|522.21|520.11|522.15|520.05|9
1732893410000|2024-11-29 15:16:50|522.22|520.12|522.27|520.17|522.3|520.2|522.21|520.11|12
1732893420000|2024-11-29 15:17:00|522.28|520.18|522.89|520.79|522.89|520.79|522.28|520.18|19
1732893430000|2024-11-29 15:17:10|522.9|520.8|523.15|521.05|523.15|521.05|522.9|520.8|18
1732893440000|2024-11-29 15:17:20|523.16|521.06|523.19|521.09|523.19|521.09|523.11|521.01|12
1732893450000|2024-11-29 15:17:30|523.2|521.1|523.42|521.32|523.48|521.38|523.19|521.09|12
1732893460000|2024-11-29 15:17:40|523.43|521.33|523.59|521.49|523.63|521.53|523.43|521.33|16
1732893470000|2024-11-29 15:17:50|523.6|521.5|523.49|521.39|523.71|521.61|523.49|521.39|13
1732893480000|2024-11-29 15:18:00|523.48|521.38|523.86|521.76|523.86|521.76|523.48|521.38|24
1732893490000|2024-11-29 15:18:10|523.87|521.77|523.89|521.79|523.93|521.83|523.86|521.76|17
1732893500000|2024-11-29 15:18:20|523.84|521.74|523.64|521.54|523.92|521.82|523.64|521.54|14
1732893510000|2024-11-29 15:18:30|523.63|521.53|523.25|521.15|523.63|521.53|523.25|521.15|18
1732893520000|2024-11-29 15:18:40|523.28|521.18|523.01|520.91|523.28|521.18|523.01|520.91|19
1732893530000|2024-11-29 15:18:50|523|520.9|523.04|520.94|523.04|520.94|522.89|520.79|14
1732893540000|2024-11-29 15:19:00|523.05|520.95|523.16|521.06|523.21|521.11|523.05|520.95|19
1732893550000|2024-11-29 15:19:10|523.14|521.04|522.92|520.82|523.14|521.04|522.87|520.77|15
1732893560000|2024-11-29 15:19:20|522.96|520.86|523.14|521.04|523.18|521.08|522.96|520.86|22
1732893570000|2024-11-29 15:19:30|523.13|521.03|523.02|520.92|523.13|521.03|522.99|520.89|14
1732893580000|2024-11-29 15:19:40|523.03|520.93|523.24|521.14|523.25|521.15|523.03|520.93|13
1732893590000|2024-11-29 15:19:50|523.23|521.13|523.47|521.37|523.47|521.37|523.22|521.12|16
1732893600000|2024-11-29 15:20:00|523.48|521.38|523.55|521.45|523.55|521.45|523.47|521.37|10
1732893610000|2024-11-29 15:20:10|523.57|521.47|523.47|521.37|523.63|521.53|523.47|521.37|9
1732893620000|2024-11-29 15:20:20|523.46|521.36|523.69|521.59|523.71|521.61|523.43|521.33|15
1732893630000|2024-11-29 15:20:30|523.7|521.6|523.51|521.41|523.7|521.6|523.51|521.41|14
1732893640000|2024-11-29 15:20:40|523.5|521.4|522.95|520.85|523.5|521.4|522.94|520.84|19
1732893650000|2024-11-29 15:20:50|522.94|520.84|522.85|520.75|522.94|520.84|522.85|520.75|12
1732893660000|2024-11-29 15:21:00|522.84|520.74|522.4|520.3|522.84|520.74|522.4|520.3|17
1732893670000|2024-11-29 15:21:10|522.39|520.29|522.18|520.08|522.41|520.31|522.18|520.08|13
1732893680000|2024-11-29 15:21:20|522.17|520.07|521.74|519.64|522.17|520.07|521.74|519.64|16
1732893690000|2024-11-29 15:21:30|521.73|519.63|521.22|519.12|521.73|519.63|521.22|519.12|13
1732893700000|2024-11-29 15:21:40|521.23|519.13|521.23|519.13|521.26|519.16|521.22|519.12|11
1732893710000|2024-11-29 15:21:50|521.22|519.12|521.04|518.94|521.22|519.12|521.04|518.94|18
1732893720000|2024-11-29 15:22:00|520.92|518.82|520.65|518.55|520.92|518.82|520.65|518.55|16
1732893730000|2024-11-29 15:22:10|520.47|518.37|520.26|518.16|520.47|518.37|520.25|518.15|18
1732893740000|2024-11-29 15:22:20|520.25|518.15|520.52|518.42|520.52|518.42|520.24|518.14|14
1732893750000|2024-11-29 15:22:30|520.51|518.41|520.5|518.4|520.57|518.47|520.5|518.4|16
1732893760000|2024-11-29 15:22:40|520.49|518.39|520.17|518.07|520.49|518.39|520.11|518.01|20
1732893770000|2024-11-29 15:22:50|520.16|518.06|520.17|518.07|520.2|518.1|520.16|518.06|9
1732893780000|2024-11-29 15:23:00|520.29|518.19|520.18|518.08|520.46|518.36|520.18|518.08|18
1732893790000|2024-11-29 15:23:10|520.17|518.07|519.95|517.85|520.18|518.08|519.94|517.84|14
1732893800000|2024-11-29 15:23:20|519.94|517.84|520.22|518.12|520.22|518.12|519.93|517.83|18
1732893810000|2024-11-29 15:23:30|520.21|518.11|520.07|517.97|520.21|518.11|520.07|517.97|12
1732893820000|2024-11-29 15:23:40|520.06|517.96|520.17|518.07|520.18|518.08|520.05|517.95|13
1732893830000|2024-11-29 15:23:50|520.24|518.14|520.36|518.26|520.37|518.27|520.21|518.11|13
1732893840000|2024-11-29 15:24:00|520.35|518.25|520.65|518.55|520.66|518.56|520.34|518.24|17
1732893850000|2024-11-29 15:24:10|520.66|518.56|520.62|518.52|520.8|518.7|520.62|518.52|14
1732893860000|2024-11-29 15:24:20|520.61|518.51|520.23|518.13|520.61|518.51|520.23|518.13|18
1732893870000|2024-11-29 15:24:30|520.22|518.12|520.16|518.06|520.22|518.12|520.16|518.06|9
1732893880000|2024-11-29 15:24:40|520.15|518.05|519.81|517.71|520.15|518.05|519.81|517.71|15
1732893890000|2024-11-29 15:24:50|519.8|517.7|519.69|517.59|519.8|517.7|519.62|517.52|16
1732893900000|2024-11-29 15:25:00|519.68|517.58|519.66|517.56|519.8|517.7|519.63|517.53|23
1732893910000|2024-11-29 15:25:10|519.65|517.55|519.51|517.41|519.66|517.56|519.46|517.36|19
1732893920000|2024-11-29 15:25:20|519.54|517.44|519.42|517.32|519.57|517.47|519.42|517.32|18
1732893930000|2024-11-29 15:25:30|519.41|517.31|519.12|517.02|519.41|517.31|519.11|517.01|19
1732893940000|2024-11-29 15:25:40|519.11|517.01|519.14|517.04|519.25|517.15|519.11|517.01|18
1732893950000|2024-11-29 15:25:50|519.13|517.03|518.79|516.69|519.13|517.03|518.79|516.69|15
1732893960000|2024-11-29 15:26:00|518.78|516.68|518.57|516.47|518.78|516.68|518.53|516.43|15
1732893970000|2024-11-29 15:26:10|518.56|516.46|518.54|516.44|518.64|516.54|518.54|516.44|16
1732893980000|2024-11-29 15:26:20|518.53|516.43|518.21|516.11|518.53|516.43|518.15|516.05|18
1732893990000|2024-11-29 15:26:30|518.2|516.1|518.12|516.02|518.2|516.1|518.12|516.02|8
1732894000000|2024-11-29 15:26:40|518.11|516.01|517.92|515.82|518.11|516.01|517.86|515.76|8
1732894010000|2024-11-29 15:26:50|517.93|515.83|517.79|515.69|517.94|515.84|517.77|515.67|14
1732894020000|2024-11-29 15:27:00|517.8|515.7|518.13|516.03|518.14|516.04|517.79|515.69|16
1732894030000|2024-11-29 15:27:10|518.14|516.04|518.29|516.19|518.3|516.2|518.14|516.04|16
1732894040000|2024-11-29 15:27:20|518.3|516.2|518.4|516.3|518.45|516.35|518.27|516.17|9
1732894050000|2024-11-29 15:27:30|518.39|516.29|518.06|515.96|518.4|516.3|518.06|515.96|19
1732894060000|2024-11-29 15:27:40|518.05|515.95|517.93|515.83|518.05|515.95|517.93|515.83|13
1732894070000|2024-11-29 15:27:50|517.92|515.82|518.09|515.99|518.11|516.01|517.9|515.8|14
1732894080000|2024-11-29 15:28:00|518.08|515.98|518.29|516.19|518.33|516.23|518.07|515.97|15
1732894090000|2024-11-29 15:28:10|518.28|516.18|518.07|515.97|518.28|516.18|518.07|515.97|13
1732894100000|2024-11-29 15:28:20|517.99|515.89|517.63|515.53|517.99|515.89|517.57|515.47|14
1732894110000|2024-11-29 15:28:30|517.62|515.52|517.59|515.49|517.62|515.52|517.59|515.49|14
1732894120000|2024-11-29 15:28:40|517.58|515.48|517.32|515.22|517.58|515.48|517.32|515.22|15
1732894130000|2024-11-29 15:28:50|517.31|515.21|518.45|516.35|518.57|516.47|517.17|515.07|15
1732894140000|2024-11-29 15:29:00|518.44|516.34|518.23|516.13|518.44|516.34|518.23|516.13|19
1732894150000|2024-11-29 15:29:10|518.22|516.12|517.86|515.76|518.22|516.12|517.86|515.76|17
1732894160000|2024-11-29 15:29:20|517.85|515.75|517.78|515.68|517.85|515.75|517.73|515.63|12
1732894170000|2024-11-29 15:29:30|517.77|515.67|517.59|515.49|517.77|515.67|517.56|515.46|15
1732894180000|2024-11-29 15:29:40|517.78|515.68|517.49|515.39|517.78|515.68|517.49|515.39|12
1732894190000|2024-11-29 15:29:50|517.48|515.38|517.31|515.21|517.51|515.41|517.3|515.2|19
1732894200000|2024-11-29 15:30:00|517.3|515.2|517.04|514.94|517.3|515.2|516.87|514.77|23
1732894210000|2024-11-29 15:30:10|517.03|514.93|517.25|515.15|517.28|515.18|517.02|514.92|14
1732894220000|2024-11-29 15:30:20|517.3|515.2|517.26|515.16|517.3|515.2|517.26|515.16|9
1732894230000|2024-11-29 15:30:30|517.25|515.15|517.13|515.03|517.26|515.16|517.13|515.03|14
1732894240000|2024-11-29 15:30:40|517.12|515.02|516.84|514.74|517.12|515.02|516.83|514.73|18
1732894250000|2024-11-29 15:30:50|516.83|514.73|516.37|514.27|516.83|514.73|516.37|514.27|21
1732894260000|2024-11-29 15:31:00|516.36|514.26|515.96|513.86|516.36|514.26|515.96|513.86|15
1732894270000|2024-11-29 15:31:10|515.95|513.85|516.22|514.12|516.22|514.12|515.92|513.82|17
1732894280000|2024-11-29 15:31:20|516.23|514.13|516|513.9|516.23|514.13|516|513.9|15
1732894290000|2024-11-29 15:31:30|515.99|513.89|515.63|513.53|515.99|513.89|515.63|513.53|15
1732894300000|2024-11-29 15:31:40|515.61|513.51|515.49|513.39|515.65|513.55|515.49|513.39|14
1732894310000|2024-11-29 15:31:50|515.48|513.38|515.26|513.16|515.48|513.38|515.26|513.16|14
1732894320000|2024-11-29 15:32:00|515.25|513.15|514.88|512.78|515.26|513.16|514.88|512.78|15
1732894330000|2024-11-29 15:32:10|514.87|512.77|514.72|512.62|514.87|512.77|514.71|512.61|17
1732894340000|2024-11-29 15:32:20|514.71|512.61|514.26|512.16|514.71|512.61|514.26|512.16|15
1732894350000|2024-11-29 15:32:30|514.25|512.15|514.29|512.19|514.33|512.23|514.11|512.01|19
1732894360000|2024-11-29 15:32:40|514.28|512.18|513.73|511.63|514.28|512.18|513.73|511.63|20
1732894370000|2024-11-29 15:32:50|513.72|511.62|514.13|512.03|514.15|512.05|513.72|511.62|15
1732894380000|2024-11-29 15:33:00|514.12|512.02|513.82|511.72|514.12|512.02|513.82|511.72|14
1732894390000|2024-11-29 15:33:10|513.83|511.73|513.7|511.6|513.83|511.73|513.7|511.6|17
1732894400000|2024-11-29 15:33:20|513.69|511.59|513.65|511.55|513.75|511.65|513.49|511.39|15
1732894410000|2024-11-29 15:33:30|513.64|511.54|514.43|512.33|514.44|512.34|513.64|511.54|15
1732894420000|2024-11-29 15:33:40|514.48|512.38|514.47|512.37|514.53|512.43|514.47|512.37|14
1732894430000|2024-11-29 15:33:50|514.49|512.39|514.51|512.41|514.61|512.51|514.48|512.38|22
1732894440000|2024-11-29 15:34:00|514.66|512.56|514.75|512.65|514.76|512.66|514.59|512.49|19
1732894450000|2024-11-29 15:34:10|514.74|512.64|514.51|512.41|514.74|512.64|514.5|512.4|15
1732894460000|2024-11-29 15:34:20|514.52|512.42|514.8|512.7|514.81|512.71|514.51|512.41|13
1732894470000|2024-11-29 15:34:30|514.79|512.69|515.03|512.93|515.12|513.02|514.79|512.69|16
1732894480000|2024-11-29 15:34:40|515.02|512.92|514.83|512.73|515.02|512.92|514.83|512.73|13
1732894490000|2024-11-29 15:34:50|514.82|512.72|514.03|511.93|514.82|512.72|514.03|511.93|27
1732894500000|2024-11-29 15:35:00|514.02|511.92|513.98|511.88|514.02|511.92|513.9|511.8|15
1732894510000|2024-11-29 15:35:10|514.1|512|514.34|512.24|514.38|512.28|514.1|512|18
1732894520000|2024-11-29 15:35:20|514.33|512.23|513.63|511.53|514.33|512.23|513.63|511.53|24
1732894530000|2024-11-29 15:35:30|513.62|511.52|513.51|511.41|513.62|511.52|513.51|511.41|14
1732894540000|2024-11-29 15:35:40|513.5|511.4|513.48|511.38|513.54|511.44|513.47|511.37|17
1732894550000|2024-11-29 15:35:50|513.58|511.48|513.7|511.6|513.7|511.6|513.42|511.32|20
1732894560000|2024-11-29 15:36:00|513.69|511.59|513.97|511.87|514.08|511.98|513.69|511.59|20
1732894570000|2024-11-29 15:36:10|514|511.9|514.36|512.26|514.36|512.26|514|511.9|21
1732894580000|2024-11-29 15:36:20|514.37|512.27|514.75|512.65|514.78|512.68|514.36|512.26|17
1732894590000|2024-11-29 15:36:30|514.74|512.64|514.84|512.74|514.87|512.77|514.74|512.64|11
1732894600000|2024-11-29 15:36:40|514.83|512.73|514.93|512.83|514.94|512.84|514.81|512.71|14
1732894610000|2024-11-29 15:36:50|514.92|512.82|514.86|512.76|514.94|512.84|514.8|512.7|15
1732894620000|2024-11-29 15:37:00|514.91|512.81|515.12|513.02|515.14|513.04|514.9|512.8|14
1732894630000|2024-11-29 15:37:10|515.11|513.01|514.92|512.82|515.12|513.02|514.92|512.82|12
1732894640000|2024-11-29 15:37:20|514.94|512.84|515.3|513.2|515.3|513.2|514.94|512.84|14
1732894650000|2024-11-29 15:37:30|515.31|513.21|515.38|513.28|515.38|513.28|515.31|513.21|8
1732894660000|2024-11-29 15:37:40|515.39|513.29|515.53|513.43|515.61|513.51|515.39|513.29|14
1732894670000|2024-11-29 15:37:50|515.42|513.32|515.25|513.15|515.42|513.32|515.25|513.15|11
1732894680000|2024-11-29 15:38:00|515.26|513.16|515.56|513.46|515.56|513.46|515.26|513.16|8
1732894690000|2024-11-29 15:38:10|515.57|513.47|515.87|513.77|515.87|513.77|515.57|513.47|15
1732894700000|2024-11-29 15:38:20|515.88|513.78|516.09|513.99|516.16|514.06|515.88|513.78|10
1732894710000|2024-11-29 15:38:30|516.08|513.98|515.91|513.81|516.09|513.99|515.87|513.77|14
1732894720000|2024-11-29 15:38:40|515.92|513.82|516.05|513.95|516.05|513.95|515.92|513.82|10
1732894730000|2024-11-29 15:38:50|516.06|513.96|516.09|513.99|516.09|513.99|516.06|513.96|6
1732894740000|2024-11-29 15:39:00|516.1|514|515.95|513.85|516.1|514|515.86|513.76|10
1732894750000|2024-11-29 15:39:10|515.96|513.86|516.12|514.02|516.18|514.08|515.96|513.86|8
1732894760000|2024-11-29 15:39:20|516.13|514.03|516.65|514.55|516.65|514.55|516.13|514.03|14
1732894770000|2024-11-29 15:39:30|516.8|514.7|517.2|515.1|517.26|515.16|516.8|514.7|15
1732894780000|2024-11-29 15:39:40|517.19|515.09|516.74|514.64|517.19|515.09|516.74|514.64|24
1732894790000|2024-11-29 15:39:50|516.73|514.63|516.64|514.54|516.73|514.63|516.64|514.54|14
1732894800000|2024-11-29 15:40:00|516.72|514.62|516.49|514.39|516.73|514.63|516.49|514.39|14
1732894810000|2024-11-29 15:40:10|516.48|514.38|516.64|514.54|516.64|514.54|516.46|514.36|14
1732894820000|2024-11-29 15:40:20|516.63|514.53|516.78|514.68|516.84|514.74|516.63|514.53|14
1732894830000|2024-11-29 15:40:30|516.77|514.67|516.85|514.75|516.85|514.75|516.75|514.65|7
1732894840000|2024-11-29 15:40:40|516.86|514.76|516.09|513.99|516.86|514.76|516.05|513.95|19
1732894850000|2024-11-29 15:40:50|516.08|513.98|516.06|513.96|516.08|513.98|516|513.9|16
1732894860000|2024-11-29 15:41:00|516.07|513.97|516.31|514.21|516.31|514.21|516.04|513.94|18
1732894870000|2024-11-29 15:41:10|516.32|514.22|516.45|514.35|516.46|514.36|516.32|514.22|10
1732894880000|2024-11-29 15:41:20|516.46|514.36|516.87|514.77|516.87|514.77|516.46|514.36|18
1732894890000|2024-11-29 15:41:30|516.88|514.78|516.99|514.89|517|514.9|516.87|514.77|6
1732894900000|2024-11-29 15:41:40|517|514.9|516.99|514.89|517|514.9|516.98|514.88|4
1732894910000|2024-11-29 15:41:50|516.98|514.88|517.21|515.11|517.23|515.13|516.98|514.88|17
1732894920000|2024-11-29 15:42:00|517.2|515.1|517.26|515.16|517.34|515.24|517.16|515.06|22
1732894930000|2024-11-29 15:42:10|517.34|515.24|517.63|515.53|517.63|515.53|517.34|515.24|18
1732894940000|2024-11-29 15:42:20|517.64|515.54|517.85|515.75|517.88|515.78|517.63|515.53|18
1732894950000|2024-11-29 15:42:30|517.86|515.76|517.79|515.69|517.86|515.76|517.79|515.69|12
1732894960000|2024-11-29 15:42:40|517.82|515.72|517.82|515.72|517.84|515.74|517.79|515.69|6
1732894970000|2024-11-29 15:42:50|517.83|515.73|517.86|515.76|517.87|515.77|517.83|515.73|6
1732894980000|2024-11-29 15:43:00|517.82|515.72|517.69|515.59|517.82|515.72|517.69|515.59|5
1732894990000|2024-11-29 15:43:10|517.7|515.6|517.91|515.81|517.92|515.82|517.7|515.6|12
1732895000000|2024-11-29 15:43:20|517.92|515.82|518.04|515.94|518.04|515.94|517.92|515.82|9
1732895010000|2024-11-29 15:43:30|518.05|515.95|518.07|515.97|518.08|515.98|518.02|515.92|7
1732895020000|2024-11-29 15:43:40|518.06|515.96|517.83|515.73|518.07|515.97|517.83|515.73|13
1732895040000|2024-11-29 15:44:00|517.82|515.72|517.92|515.82|517.92|515.82|517.72|515.62|7
1732895050000|2024-11-29 15:44:10|517.93|515.83|517.95|515.85|517.95|515.85|517.92|515.82|8
1732895060000|2024-11-29 15:44:20|517.96|515.86|517.68|515.58|517.96|515.86|517.68|515.58|12
1732895070000|2024-11-29 15:44:30|517.69|515.59|517.77|515.67|517.78|515.68|517.69|515.59|7
1732895080000|2024-11-29 15:44:40|517.76|515.66|517.5|515.4|517.76|515.66|517.5|515.4|16
1732895090000|2024-11-29 15:44:50|517.49|515.39|517.69|515.59|517.72|515.62|517.47|515.37|10
1732895100000|2024-11-29 15:45:00|517.68|515.58|517.67|515.57|517.71|515.61|517.67|515.57|15
1732895110000|2024-11-29 15:45:10|517.66|515.56|517.25|515.15|517.66|515.56|517.25|515.15|20
1732895120000|2024-11-29 15:45:20|517.24|515.14|517.1|515|517.24|515.14|517.03|514.93|18
1732895130000|2024-11-29 15:45:30|517.11|515.01|517.3|515.2|517.32|515.22|517.1|515|11
1732895140000|2024-11-29 15:45:40|517.29|515.19|517.32|515.22|517.32|515.22|517.29|515.19|4
1732895150000|2024-11-29 15:45:50|517.25|515.15|517.03|514.93|517.27|515.17|517.03|514.93|11
1732895160000|2024-11-29 15:46:00|517.02|514.92|516.35|514.25|517.02|514.92|516.35|514.25|21
1732895170000|2024-11-29 15:46:10|516.36|514.26|516.43|514.33|516.44|514.34|516.36|514.26|13
1732895180000|2024-11-29 15:46:20|516.44|514.34|516.64|514.54|516.67|514.57|516.44|514.34|12
1732895190000|2024-11-29 15:46:30|516.73|514.63|516.83|514.73|516.89|514.79|516.73|514.63|15
1732895200000|2024-11-29 15:46:40|516.82|514.72|516.67|514.57|516.82|514.72|516.67|514.57|14
1732895210000|2024-11-29 15:46:50|516.66|514.56|516.67|514.57|516.67|514.57|516.66|514.56|2
1732895220000|2024-11-29 15:47:00|516.68|514.58|516.85|514.75|516.88|514.78|516.68|514.58|6
1732895230000|2024-11-29 15:47:10|516.86|514.76|516.56|514.46|516.87|514.77|516.56|514.46|6
1732895240000|2024-11-29 15:47:20|516.53|514.43|516.2|514.1|516.53|514.43|516.2|514.1|14
1732895250000|2024-11-29 15:47:30|516.21|514.11|516.36|514.26|516.38|514.28|516.19|514.09|7
1732895260000|2024-11-29 15:47:40|516.35|514.25|516.38|514.28|516.38|514.28|516.35|514.25|6
1732895270000|2024-11-29 15:47:50|516.39|514.29|516.49|514.39|516.52|514.42|516.39|514.29|12
1732895280000|2024-11-29 15:48:00|516.54|514.44|516.59|514.49|516.65|514.55|516.53|514.43|12
1732895300000|2024-11-29 15:48:20|516.58|514.48|516.44|514.34|516.58|514.48|516.44|514.34|6
1732895310000|2024-11-29 15:48:30|516.45|514.35|516.49|514.39|516.49|514.39|516.45|514.35|6
1732895320000|2024-11-29 15:48:40|516.46|514.36|516.53|514.43|516.53|514.43|516.46|514.36|5
1732895330000|2024-11-29 15:48:50|516.58|514.48|516.85|514.75|516.86|514.76|516.58|514.48|16
1732895340000|2024-11-29 15:49:00|516.84|514.74|516.75|514.65|516.84|514.74|516.74|514.64|6
1732895350000|2024-11-29 15:49:10|516.74|514.64|516.55|514.45|516.74|514.64|516.47|514.37|13
1732895360000|2024-11-29 15:49:20|516.56|514.46|516.73|514.63|516.76|514.66|516.56|514.46|13
1732895370000|2024-11-29 15:49:30|516.74|514.64|516.82|514.72|516.82|514.72|516.74|514.64|10
1732895380000|2024-11-29 15:49:40|516.83|514.73|517.02|514.92|517.02|514.92|516.83|514.73|10
1732895390000|2024-11-29 15:49:50|517.03|514.93|517.18|515.08|517.18|515.08|517.03|514.93|12
1732895400000|2024-11-29 15:50:00|517.17|515.07|517.23|515.13|517.25|515.15|517.17|515.07|11
1732895410000|2024-11-29 15:50:10|517.22|515.12|517.22|515.12|517.22|515.12|517.14|515.04|6
1732895420000|2024-11-29 15:50:20|517.36|515.26|517.34|515.24|517.36|515.26|517.3|515.2|11
1732895430000|2024-11-29 15:50:30|517.35|515.25|517.88|515.78|517.88|515.78|517.35|515.25|19
1732895440000|2024-11-29 15:50:40|517.89|515.79|517.93|515.83|517.94|515.84|517.89|515.79|8
1732895450000|2024-11-29 15:50:50|517.88|515.78|517.73|515.63|517.88|515.78|517.73|515.63|9
1732895460000|2024-11-29 15:51:00|517.74|515.64|517.78|515.68|517.84|515.74|517.72|515.62|8
1732895470000|2024-11-29 15:51:10|517.79|515.69|517.99|515.89|517.99|515.89|517.79|515.69|11
1732895480000|2024-11-29 15:51:20|518.02|515.92|518.41|516.31|518.48|516.38|517.99|515.89|18
1732895490000|2024-11-29 15:51:30|518.42|516.32|518.7|516.6|518.71|516.61|518.42|516.32|19
1732895500000|2024-11-29 15:51:40|518.59|516.49|518.53|516.43|518.59|516.49|518.53|516.43|11
1732895510000|2024-11-29 15:51:50|518.52|516.42|518.4|516.3|518.52|516.42|518.4|516.3|13
1732895520000|2024-11-29 15:52:00|518.41|516.31|518.6|516.5|518.63|516.53|518.4|516.3|14
1732895530000|2024-11-29 15:52:10|518.61|516.51|518.54|516.44|518.62|516.52|518.54|516.44|11
1732895540000|2024-11-29 15:52:20|518.57|516.47|518.13|516.03|518.57|516.47|518.13|516.03|17
1732895550000|2024-11-29 15:52:30|518.12|516.02|518.05|515.95|518.12|516.02|518.05|515.95|10
1732895560000|2024-11-29 15:52:40|518.04|515.94|517.84|515.74|518.04|515.94|517.84|515.74|7
1732895570000|2024-11-29 15:52:50|517.85|515.75|518|515.9|518.07|515.97|517.84|515.74|17
1732895580000|2024-11-29 15:53:00|517.99|515.89|517.89|515.79|517.99|515.89|517.89|515.79|9
1732895590000|2024-11-29 15:53:10|517.88|515.78|517.96|515.86|517.96|515.86|517.79|515.69|18
1732895600000|2024-11-29 15:53:20|518.07|515.97|518.05|515.95|518.09|515.99|518.05|515.95|9
1732895610000|2024-11-29 15:53:30|518.04|515.94|517.83|515.73|518.04|515.94|517.74|515.64|13
1732895620000|2024-11-29 15:53:40|517.82|515.72|517.81|515.71|517.82|515.72|517.77|515.67|12
1732895630000|2024-11-29 15:53:50|517.99|515.89|517.82|515.72|517.99|515.89|517.81|515.71|15
1732895640000|2024-11-29 15:54:00|517.81|515.71|517.8|515.7|517.82|515.72|517.78|515.68|9
1732895650000|2024-11-29 15:54:10|517.79|515.69|517.92|515.82|517.93|515.83|517.76|515.66|11
1732895660000|2024-11-29 15:54:20|517.91|515.81|517.93|515.83|517.93|515.83|517.9|515.8|11
1732895670000|2024-11-29 15:54:30|518.08|515.98|518.21|516.11|518.22|516.12|518.06|515.96|11
1732895680000|2024-11-29 15:54:40|518.22|516.12|518.35|516.25|518.35|516.25|518.22|516.12|11
1732895690000|2024-11-29 15:54:50|518.34|516.24|518.44|516.34|518.52|516.42|518.34|516.24|15
1732895700000|2024-11-29 15:55:00|518.69|516.59|518.69|516.59|518.7|516.6|518.6|516.5|13
1732895710000|2024-11-29 15:55:10|518.68|516.58|518.83|516.73|518.83|516.73|518.68|516.58|16
1732895720000|2024-11-29 15:55:20|518.82|516.72|518.79|516.69|518.82|516.72|518.78|516.68|13
1732895730000|2024-11-29 15:55:30|518.78|516.68|518.51|516.41|518.78|516.68|518.51|516.41|14
1732895740000|2024-11-29 15:55:40|518.5|516.4|518.15|516.05|518.5|516.4|518.15|516.05|12
1732895750000|2024-11-29 15:55:50|518.14|516.04|517.95|515.85|518.14|516.04|517.95|515.85|13
1732895760000|2024-11-29 15:56:00|517.94|515.84|518.01|515.91|518.06|515.96|517.92|515.82|14
1732895770000|2024-11-29 15:56:10|518|515.9|518.34|516.24|518.34|516.24|517.98|515.88|18
1732895780000|2024-11-29 15:56:20|518.33|516.23|518.3|516.2|518.33|516.23|518.3|516.2|8
1732895790000|2024-11-29 15:56:30|518.29|516.19|518.32|516.22|518.33|516.23|518.27|516.17|13
1732895800000|2024-11-29 15:56:40|518.31|516.21|517.96|515.86|518.31|516.21|517.96|515.86|10
1732895810000|2024-11-29 15:56:50|517.95|515.85|517.64|515.54|517.95|515.85|517.64|515.54|14
1732895820000|2024-11-29 15:57:00|517.63|515.53|517.63|515.53|517.67|515.57|517.6|515.5|12
1732895830000|2024-11-29 15:57:10|517.62|515.52|517.61|515.51|517.71|515.61|517.51|515.41|14
1732895840000|2024-11-29 15:57:20|517.59|515.49|517.59|515.49|517.69|515.59|517.56|515.46|15
1732895850000|2024-11-29 15:57:30|517.58|515.48|517.79|515.69|517.85|515.75|517.58|515.48|10
1732895860000|2024-11-29 15:57:40|517.78|515.68|517.54|515.44|517.79|515.69|517.53|515.43|16
1732895870000|2024-11-29 15:57:50|517.53|515.43|517.58|515.48|517.7|515.6|517.49|515.39|18
1732895880000|2024-11-29 15:58:00|517.77|515.67|517.71|515.61|517.79|515.69|517.71|515.61|15
1732895890000|2024-11-29 15:58:10|517.7|515.6|517.51|515.41|517.7|515.6|517.51|515.41|14
1732895900000|2024-11-29 15:58:20|517.5|515.4|517.29|515.19|517.5|515.4|517.29|515.19|9
1732895910000|2024-11-29 15:58:30|517.28|515.18|517.33|515.23|517.38|515.28|517.23|515.13|13
1732895920000|2024-11-29 15:58:40|517.32|515.22|517.17|515.07|517.32|515.22|517.17|515.07|12
1732895930000|2024-11-29 15:58:50|517.18|515.08|516.86|514.76|517.18|515.08|516.86|514.76|13
1732895940000|2024-11-29 15:59:00|516.85|514.75|516.82|514.72|516.85|514.75|516.79|514.69|12
1732895950000|2024-11-29 15:59:10|516.88|514.78|516.18|514.08|516.88|514.78|516.18|514.08|15
1732895960000|2024-11-29 15:59:20|516.13|514.03|515.83|513.73|516.13|514.03|515.83|513.73|24
1732895970000|2024-11-29 15:59:30|515.82|513.72|515.58|513.48|515.82|513.72|515.53|513.43|10
1732895980000|2024-11-29 15:59:40|515.59|513.49|515.42|513.32|515.59|513.49|515.42|513.32|8
1732895990000|2024-11-29 15:59:50|515.37|513.27|515.17|513.07|515.37|513.27|515.12|513.02|14
1732896000000|2024-11-29 16:00:00|515.16|513.06|515.22|513.12|515.22|513.12|515.15|513.05|3
1732896010000|2024-11-29 16:00:10|515.23|513.13|515.47|513.37|515.51|513.41|515.23|513.13|10
1732896020000|2024-11-29 16:00:20|515.46|513.36|515.99|513.89|515.99|513.89|515.46|513.36|25
1732896030000|2024-11-29 16:00:30|516|513.9|516.07|513.97|516.1|514|516|513.9|12
1732896040000|2024-11-29 16:00:40|516.11|514.01|516.36|514.26|516.38|514.28|516.11|514.01|12
1732896050000|2024-11-29 16:00:50|516.35|514.25|516.58|514.48|516.58|514.48|516.35|514.25|18
1732896060000|2024-11-29 16:01:00|516.71|514.61|517.08|514.98|517.08|514.98|516.7|514.6|21
1732896070000|2024-11-29 16:01:10|517.07|514.97|517.1|515|517.1|515|517.02|514.92|12
1732896080000|2024-11-29 16:01:20|517.09|514.99|517.38|515.28|517.38|515.28|517.09|514.99|13
1732896090000|2024-11-29 16:01:30|517.37|515.27|517.35|515.25|517.37|515.27|517.34|515.24|9
1732896100000|2024-11-29 16:01:40|517.36|515.26|517.51|515.41|517.52|515.42|517.36|515.26|16
1732896110000|2024-11-29 16:01:50|517.5|515.4|517.39|515.29|517.5|515.4|517.39|515.29|11
1732896120000|2024-11-29 16:02:00|517.38|515.28|517.63|515.53|517.63|515.53|517.26|515.16|19
1732896130000|2024-11-29 16:02:10|517.64|515.54|517.61|515.51|517.66|515.56|517.6|515.5|12
1732896140000|2024-11-29 16:02:20|517.62|515.52|517.61|515.51|517.64|515.54|517.53|515.43|12
1732896150000|2024-11-29 16:02:30|517.6|515.5|517.41|515.31|517.6|515.5|517.41|515.31|7
1732896160000|2024-11-29 16:02:40|517.4|515.3|517.68|515.58|517.68|515.58|517.4|515.3|16
1732896170000|2024-11-29 16:02:50|517.67|515.57|517.54|515.44|517.67|515.57|517.54|515.44|13
1732896180000|2024-11-29 16:03:00|517.53|515.43|517.38|515.28|517.53|515.43|517.37|515.27|12
1732896190000|2024-11-29 16:03:10|517.37|515.27|517.69|515.59|517.7|515.6|517.37|515.27|12
1732896200000|2024-11-29 16:03:20|517.7|515.6|517.89|515.79|517.95|515.85|517.69|515.59|15
1732896210000|2024-11-29 16:03:30|517.88|515.78|517.86|515.76|517.88|515.78|517.86|515.76|5
1732896220000|2024-11-29 16:03:40|517.77|515.67|517.76|515.66|517.77|515.67|517.76|515.66|4
1732896230000|2024-11-29 16:03:50|517.77|515.67|517.77|515.67|517.77|515.67|517.77|515.67|1
1732896240000|2024-11-29 16:04:00|517.6|515.5|517.63|515.53|517.63|515.53|517.59|515.49|7
1732896250000|2024-11-29 16:04:10|517.64|515.54|517.94|515.84|517.95|515.85|517.64|515.54|12
1732896260000|2024-11-29 16:04:20|517.95|515.85|517.97|515.87|517.97|515.87|517.94|515.84|5
1732896270000|2024-11-29 16:04:30|518.01|515.91|518.12|516.02|518.12|516.02|518.01|515.91|12
1732896280000|2024-11-29 16:04:40|518.11|516.01|518.59|516.49|518.59|516.49|518.11|516.01|16
1732896290000|2024-11-29 16:04:50|518.6|516.5|518.68|516.58|518.69|516.59|518.6|516.5|10
1732896300000|2024-11-29 16:05:00|518.69|516.59|518.98|516.88|518.98|516.88|518.69|516.59|10
1732896310000|2024-11-29 16:05:10|519|516.9|519.06|516.96|519.07|516.97|519|516.9|13
1732896320000|2024-11-29 16:05:20|519.05|516.95|518.5|516.4|519.05|516.95|518.5|516.4|17
1732896330000|2024-11-29 16:05:30|518.49|516.39|518.7|516.6|518.7|516.6|518.49|516.39|6
1732896340000|2024-11-29 16:05:40|518.69|516.59|518.92|516.82|518.93|516.83|518.69|516.59|13
1732896350000|2024-11-29 16:05:50|518.91|516.81|518.97|516.87|518.97|516.87|518.91|516.81|6
1732896360000|2024-11-29 16:06:00|518.96|516.86|518.91|516.81|518.97|516.87|518.91|516.81|6
1732896370000|2024-11-29 16:06:10|518.92|516.82|518.51|516.41|518.92|516.82|518.51|516.41|14
1732896380000|2024-11-29 16:06:20|518.5|516.4|518.43|516.33|518.51|516.41|518.43|516.33|8
1732896390000|2024-11-29 16:06:30|518.32|516.22|518.02|515.92|518.32|516.22|518.02|515.92|9
1732896400000|2024-11-29 16:06:40|518.01|515.91|517.75|515.65|518.01|515.91|517.75|515.65|8
1732896410000|2024-11-29 16:06:50|517.84|515.74|517.47|515.37|517.84|515.74|517.47|515.37|16
1732896420000|2024-11-29 16:07:00|517.49|515.39|517.78|515.68|517.79|515.69|517.49|515.39|14
1732896430000|2024-11-29 16:07:10|517.77|515.67|517.64|515.54|517.78|515.68|517.59|515.49|11
1732896440000|2024-11-29 16:07:20|517.65|515.55|517.83|515.73|517.83|515.73|517.65|515.55|9
1732896450000|2024-11-29 16:07:30|517.84|515.74|517.68|515.58|517.84|515.74|517.68|515.58|10
1732896460000|2024-11-29 16:07:40|517.7|515.6|517.73|515.63|517.73|515.63|517.68|515.58|7
1732896470000|2024-11-29 16:07:50|517.72|515.62|517.99|515.89|517.99|515.89|517.71|515.61|13
1732896480000|2024-11-29 16:08:00|518|515.9|517.67|515.57|518|515.9|517.67|515.57|14
1732896490000|2024-11-29 16:08:10|517.68|515.58|517.72|515.62|517.72|515.62|517.68|515.58|5
1732896500000|2024-11-29 16:08:20|517.63|515.53|517.62|515.52|517.63|515.53|517.62|515.52|2
1732896510000|2024-11-29 16:08:30|517.61|515.51|517.57|515.47|517.61|515.51|517.57|515.47|5
1732896520000|2024-11-29 16:08:40|517.56|515.46|517.54|515.44|517.56|515.46|517.54|515.44|5
1732896530000|2024-11-29 16:08:50|517.55|515.45|517.73|515.63|517.74|515.64|517.55|515.45|11
1732896540000|2024-11-29 16:09:00|517.74|515.64|517.69|515.59|517.86|515.76|517.69|515.59|14
1732896550000|2024-11-29 16:09:10|517.68|515.58|517.66|515.56|517.68|515.58|517.65|515.55|5
1732896560000|2024-11-29 16:09:20|517.67|515.57|517.62|515.52|517.67|515.57|517.59|515.49|5
1732896570000|2024-11-29 16:09:30|517.61|515.51|517.62|515.52|517.62|515.52|517.61|515.51|4
1732896580000|2024-11-29 16:09:40|517.8|515.7|517.82|515.72|517.82|515.72|517.78|515.68|7
1732896590000|2024-11-29 16:09:50|517.8|515.7|517.69|515.59|517.8|515.7|517.67|515.57|4
1732896600000|2024-11-29 16:10:00|517.68|515.58|517.68|515.58|517.69|515.59|517.68|515.58|3
1732896610000|2024-11-29 16:10:10|517.67|515.57|517.5|515.4|517.67|515.57|517.5|515.4|6
1732896620000|2024-11-29 16:10:20|517.51|515.41|517.82|515.72|517.83|515.73|517.5|515.4|8
1732896630000|2024-11-29 16:10:30|517.83|515.73|517.84|515.74|517.84|515.74|517.82|515.72|4
1732896640000|2024-11-29 16:10:40|517.85|515.75|517.84|515.74|517.85|515.75|517.83|515.73|4
1732896650000|2024-11-29 16:10:50|517.78|515.68|517.79|515.69|517.79|515.69|517.78|515.68|6
1732896660000|2024-11-29 16:11:00|517.78|515.68|517.72|515.62|517.83|515.73|517.65|515.55|15
1732896670000|2024-11-29 16:11:10|517.71|515.61|517.52|515.42|517.71|515.61|517.51|515.41|15
1732896680000|2024-11-29 16:11:20|517.53|515.43|517.47|515.37|517.55|515.45|517.47|515.37|11
1732896690000|2024-11-29 16:11:30|517.48|515.38|517.96|515.86|517.96|515.86|517.48|515.38|18
1732896700000|2024-11-29 16:11:40|517.97|515.87|518.63|516.53|518.64|516.54|517.97|515.87|25
1732896710000|2024-11-29 16:11:50|518.67|516.57|518.98|516.88|519.02|516.92|518.67|516.57|21
1732896720000|2024-11-29 16:12:00|518.99|516.89|519.01|516.91|519.01|516.91|518.98|516.88|9
1732896730000|2024-11-29 16:12:10|519.06|516.96|519.03|516.93|519.06|516.96|519.01|516.91|4
1732896740000|2024-11-29 16:12:20|519.04|516.94|519.05|516.95|519.06|516.96|519.04|516.94|4
1732896750000|2024-11-29 16:12:30|519.06|516.96|518.98|516.88|519.09|516.99|518.98|516.88|6
1732896760000|2024-11-29 16:12:40|518.97|516.87|518.98|516.88|518.98|516.88|518.97|516.87|2
1732896770000|2024-11-29 16:12:50|518.87|516.77|519.06|516.96|519.06|516.96|518.86|516.76|8
1732896780000|2024-11-29 16:13:00|519.01|516.91|518.93|516.83|519.05|516.95|518.93|516.83|10
1732896790000|2024-11-29 16:13:10|519|516.9|519|516.9|519.01|516.91|519|516.9|3
1732896800000|2024-11-29 16:13:20|519.01|516.91|519.18|517.08|519.19|517.09|519.01|516.91|8
1732896810000|2024-11-29 16:13:30|519.17|517.07|518.98|516.88|519.17|517.07|518.98|516.88|11
1732896820000|2024-11-29 16:13:40|518.94|516.84|518.75|516.65|518.94|516.84|518.75|516.65|6
1732896830000|2024-11-29 16:13:50|518.73|516.63|518.75|516.65|518.75|516.65|518.73|516.63|2
1732896840000|2024-11-29 16:14:00|518.76|516.66|518.92|516.82|518.98|516.88|518.76|516.66|15
1732896850000|2024-11-29 16:14:10|518.75|516.65|518.76|516.66|518.8|516.7|518.74|516.64|8
1732896860000|2024-11-29 16:14:20|518.75|516.65|518.53|516.43|518.75|516.65|518.51|516.41|9
1732896870000|2024-11-29 16:14:30|518.52|516.42|518.35|516.25|518.52|516.42|518.35|516.25|14
1732896880000|2024-11-29 16:14:40|518.34|516.24|518.28|516.18|518.34|516.24|518.27|516.17|3
1732896890000|2024-11-29 16:14:50|518.29|516.19|518.2|516.1|518.3|516.2|518.2|516.1|9
1732896900000|2024-11-29 16:15:00|518.08|515.98|517.72|515.62|518.08|515.98|517.72|515.62|13
1732896910000|2024-11-29 16:15:10|517.71|515.61|517.72|515.62|517.72|515.62|517.71|515.61|6
1732896920000|2024-11-29 16:15:20|517.81|515.71|517.88|515.78|517.92|515.82|517.81|515.71|4
1732896930000|2024-11-29 16:15:30|517.87|515.77|517.66|515.56|517.87|515.77|517.66|515.56|23
1732896940000|2024-11-29 16:15:40|517.65|515.55|517.1|515|517.65|515.55|517.09|514.99|22
1732896950000|2024-11-29 16:15:50|517.08|514.98|516.67|514.57|517.08|514.98|516.66|514.56|18
1732896960000|2024-11-29 16:16:00|516.66|514.56|516.68|514.58|516.68|514.58|516.47|514.37|12
1732896970000|2024-11-29 16:16:10|516.69|514.59|516.68|514.58|516.7|514.6|516.66|514.56|9
1732896980000|2024-11-29 16:16:20|516.69|514.59|516.91|514.81|517|514.9|516.69|514.59|12
1732896990000|2024-11-29 16:16:30|516.92|514.82|516.71|514.61|516.92|514.82|516.7|514.6|17
1732897000000|2024-11-29 16:16:40|516.7|514.6|516.29|514.19|516.7|514.6|516.29|514.19|18
1732897010000|2024-11-29 16:16:50|516.27|514.17|516.3|514.2|516.3|514.2|516.27|514.17|2
1732897020000|2024-11-29 16:17:00|516.36|514.26|516.79|514.69|516.82|514.72|516.36|514.26|20
1732897030000|2024-11-29 16:17:10|516.8|514.7|516.37|514.27|516.8|514.7|516.37|514.27|25
1732897040000|2024-11-29 16:17:20|516.36|514.26|516.01|513.91|516.36|514.26|516|513.9|20
1732897050000|2024-11-29 16:17:30|516|513.9|516.03|513.93|516.12|514.02|515.96|513.86|9
1732897060000|2024-11-29 16:17:40|516.02|513.92|515.84|513.74|516.04|513.94|515.82|513.72|16
1732897070000|2024-11-29 16:17:50|515.83|513.73|515.8|513.7|515.83|513.73|515.8|513.7|4
1732897080000|2024-11-29 16:18:00|515.81|513.71|516.05|513.95|516.08|513.98|515.81|513.71|11
1732897090000|2024-11-29 16:18:10|515.89|513.79|515.67|513.57|516.05|513.95|515.67|513.57|12
1732897100000|2024-11-29 16:18:20|515.66|513.56|515.54|513.44|515.66|513.56|515.51|513.41|18
1732897110000|2024-11-29 16:18:30|515.55|513.45|515.55|513.45|515.56|513.46|515.54|513.44|7
1732897120000|2024-11-29 16:18:40|515.54|513.44|515.41|513.31|515.55|513.45|515.39|513.29|15
1732897130000|2024-11-29 16:18:50|515.31|513.21|514.99|512.89|515.4|513.3|514.99|512.89|17
1732897140000|2024-11-29 16:19:00|514.98|512.88|514.7|512.6|515|512.9|514.7|512.6|19
1732897150000|2024-11-29 16:19:10|514.69|512.59|514.24|512.14|514.69|512.59|514.23|512.13|22
1732897160000|2024-11-29 16:19:20|514.23|512.13|514.46|512.36|514.46|512.36|514.23|512.13|7
1732897170000|2024-11-29 16:19:30|514.47|512.37|514.8|512.7|514.8|512.7|514.47|512.37|16
1732897180000|2024-11-29 16:19:40|514.81|512.71|515.05|512.95|515.05|512.95|514.81|512.71|15
1732897190000|2024-11-29 16:19:50|515.06|512.96|515.12|513.02|515.12|513.02|515.06|512.96|10
1732897200000|2024-11-29 16:20:00|515.24|513.14|515.31|513.21|515.33|513.23|515.24|513.14|11
1732897210000|2024-11-29 16:20:10|515.3|513.2|515.04|512.94|515.32|513.22|515.04|512.94|13
1732897220000|2024-11-29 16:20:20|515.03|512.93|515.17|513.07|515.17|513.07|514.99|512.89|13
1732897230000|2024-11-29 16:20:30|515.18|513.08|515.52|513.42|515.53|513.43|515.18|513.08|16
1732897240000|2024-11-29 16:20:40|515.53|513.43|516.19|514.09|516.19|514.09|515.53|513.43|24
1732897250000|2024-11-29 16:20:50|516.2|514.1|516.33|514.23|516.35|514.25|516.2|514.1|11
1732897260000|2024-11-29 16:21:00|516.32|514.22|516.32|514.22|516.33|514.23|516.32|514.22|5
1732897270000|2024-11-29 16:21:10|516.31|514.21|515.96|513.86|516.31|514.21|515.96|513.86|20
1732897280000|2024-11-29 16:21:20|515.92|513.82|516.26|514.16|516.27|514.17|515.92|513.82|19
1732897290000|2024-11-29 16:21:30|516.27|514.17|516.56|514.46|516.57|514.47|516.27|514.17|16
1732897300000|2024-11-29 16:21:40|516.57|514.47|516.64|514.54|516.68|514.58|516.56|514.46|16
1732897310000|2024-11-29 16:21:50|516.63|514.53|516.85|514.75|516.86|514.76|516.62|514.52|17
1732897320000|2024-11-29 16:22:00|516.84|514.74|516.91|514.81|516.97|514.87|516.77|514.67|16
1732897330000|2024-11-29 16:22:10|516.9|514.8|516.97|514.87|516.98|514.88|516.88|514.78|12
1732897340000|2024-11-29 16:22:20|516.96|514.86|517.01|514.91|517.06|514.96|516.96|514.86|15
1732897350000|2024-11-29 16:22:30|517|514.9|517.13|515.03|517.14|515.04|517|514.9|14
1732897360000|2024-11-29 16:22:40|517.17|515.07|517.31|515.21|517.37|515.27|517.16|515.06|15
1732897370000|2024-11-29 16:22:50|517.3|515.2|517.22|515.12|517.3|515.2|517.22|515.12|9
1732897380000|2024-11-29 16:23:00|517.21|515.11|516.99|514.89|517.32|515.22|516.99|514.89|19
1732897390000|2024-11-29 16:23:10|517|514.9|517.07|514.97|517.07|514.97|517|514.9|9
1732897400000|2024-11-29 16:23:20|517.08|514.98|516.92|514.82|517.1|515|516.92|514.82|12
1732897410000|2024-11-29 16:23:30|516.91|514.81|516.52|514.42|516.91|514.81|516.5|514.4|15
1732897420000|2024-11-29 16:23:40|516.51|514.41|516.59|514.49|516.61|514.51|516.41|514.31|20
1732897430000|2024-11-29 16:23:50|516.6|514.5|516.76|514.66|516.77|514.67|516.6|514.5|14
1732897440000|2024-11-29 16:24:00|516.75|514.65|516.92|514.82|517.01|514.91|516.73|514.63|14
1732897450000|2024-11-29 16:24:10|516.91|514.81|516.97|514.87|516.98|514.88|516.88|514.78|13
1732897460000|2024-11-29 16:24:20|516.96|514.86|517|514.9|517.01|514.91|516.95|514.85|11
1732897470000|2024-11-29 16:24:30|516.89|514.79|516.68|514.58|516.89|514.79|516.68|514.58|13
1732897480000|2024-11-29 16:24:40|516.66|514.56|516.39|514.29|516.66|514.56|516.39|514.29|15
1732897490000|2024-11-29 16:24:50|516.38|514.28|516.41|514.31|516.41|514.31|516.36|514.26|11
1732897500000|2024-11-29 16:25:00|516.67|514.57|516.66|514.56|516.67|514.57|516.47|514.37|21
1732897510000|2024-11-29 16:25:10|516.65|514.55|516.48|514.38|516.66|514.56|516.48|514.38|19
1732897520000|2024-11-29 16:25:20|516.4|514.3|516.34|514.24|516.4|514.3|516.21|514.11|12
1732897530000|2024-11-29 16:25:30|516.33|514.23|516.76|514.66|516.78|514.68|516.33|514.23|20
1732897540000|2024-11-29 16:25:40|516.75|514.65|516.5|514.4|516.76|514.66|516.5|514.4|15
1732897550000|2024-11-29 16:25:50|516.49|514.39|516.48|514.38|516.52|514.42|516.47|514.37|9
1732897560000|2024-11-29 16:26:00|516.49|514.39|516.8|514.7|516.9|514.8|516.49|514.39|20
1732897570000|2024-11-29 16:26:10|516.82|514.72|517.09|514.99|517.13|515.03|516.82|514.72|19
1732897580000|2024-11-29 16:26:20|517.08|514.98|516.8|514.7|517.16|515.06|516.77|514.67|18
1732897590000|2024-11-29 16:26:30|516.79|514.69|516.56|514.46|516.79|514.69|516.56|514.46|8
1732897600000|2024-11-29 16:26:40|516.55|514.45|516.64|514.54|516.64|514.54|516.45|514.35|18
1732897610000|2024-11-29 16:26:50|516.65|514.55|517.05|514.95|517.05|514.95|516.65|514.55|19
1732897620000|2024-11-29 16:27:00|517.07|514.97|517.57|515.47|517.59|515.49|517.07|514.97|25
1732897630000|2024-11-29 16:27:10|517.56|515.46|517.41|515.31|517.57|515.47|517.41|515.31|13
1732897640000|2024-11-29 16:27:20|517.42|515.32|517.82|515.72|517.89|515.79|517.42|515.32|16
1732897650000|2024-11-29 16:27:30|517.83|515.73|517.99|515.89|518.02|515.92|517.83|515.73|18
1732897660000|2024-11-29 16:27:40|517.98|515.88|518.21|516.11|518.22|516.12|517.95|515.85|13
1732897670000|2024-11-29 16:27:50|518.2|516.1|518.19|516.09|518.2|516.1|518.13|516.03|11
1732897680000|2024-11-29 16:28:00|517.96|515.86|518.34|516.24|518.34|516.24|517.94|515.84|18
1732897690000|2024-11-29 16:28:10|518.35|516.25|518.32|516.22|518.36|516.26|518.3|516.2|12
1732897700000|2024-11-29 16:28:20|518.31|516.21|518.38|516.28|518.47|516.37|518.3|516.2|19
1732897710000|2024-11-29 16:28:30|518.37|516.27|518.12|516.02|518.37|516.27|518.12|516.02|13
1732897720000|2024-11-29 16:28:40|518.06|515.96|518.07|515.97|518.13|516.03|518.06|515.96|12
1732897730000|2024-11-29 16:28:50|518.21|516.11|518.24|516.14|518.25|516.15|518.11|516.01|15
1732897740000|2024-11-29 16:29:00|518.32|516.22|518.3|516.2|518.33|516.23|518.29|516.19|9
1732897750000|2024-11-29 16:29:10|518.29|516.19|518.33|516.23|518.34|516.24|518.28|516.18|10
1732897760000|2024-11-29 16:29:20|518.32|516.22|518.46|516.36|518.49|516.39|518.19|516.09|15
1732897770000|2024-11-29 16:29:30|518.45|516.35|518.48|516.38|518.48|516.38|518.41|516.31|11
1732897780000|2024-11-29 16:29:40|518.46|516.36|518.54|516.44|518.68|516.58|518.46|516.36|13
1732897790000|2024-11-29 16:29:50|518.55|516.45|518.24|516.14|518.59|516.49|518.24|516.14|15
1732897800000|2024-11-29 16:30:00|518.25|516.15|518.36|516.26|518.39|516.29|518.2|516.1|12
1732897810000|2024-11-29 16:30:10|518.35|516.25|518.48|516.38|518.48|516.38|518.33|516.23|16
1732897820000|2024-11-29 16:30:20|518.47|516.37|518.43|516.33|518.47|516.37|518.43|516.33|11
1732897830000|2024-11-29 16:30:30|518.42|516.32|518.23|516.13|518.42|516.32|518.21|516.11|13
1732897840000|2024-11-29 16:30:40|518.25|516.15|518.38|516.28|518.38|516.28|518.23|516.13|14
1732897850000|2024-11-29 16:30:50|518.42|516.32|519.19|517.09|519.2|517.1|518.42|516.32|25
1732897860000|2024-11-29 16:31:00|519.26|517.16|519.48|517.38|519.48|517.38|519.23|517.13|19
1732897870000|2024-11-29 16:31:10|519.49|517.39|519.48|517.38|519.5|517.4|519.42|517.32|15
1732897880000|2024-11-29 16:31:20|519.47|517.37|519.46|517.36|519.53|517.43|519.42|517.32|13
1732897890000|2024-11-29 16:31:30|519.47|517.37|519.58|517.48|519.58|517.48|519.47|517.37|11
1732897900000|2024-11-29 16:31:40|519.59|517.49|520.05|517.95|520.05|517.95|519.59|517.49|18
1732897910000|2024-11-29 16:31:50|520.04|517.94|520.45|518.35|520.45|518.35|520.04|517.94|19
1732897920000|2024-11-29 16:32:00|520.38|518.28|520.41|518.31|520.45|518.35|520.37|518.27|11
1732897930000|2024-11-29 16:32:10|520.4|518.3|520.14|518.04|520.4|518.3|520.14|518.04|12
1732897940000|2024-11-29 16:32:20|520.13|518.03|520.19|518.09|520.21|518.11|520.08|517.98|13
1732897950000|2024-11-29 16:32:30|520.17|518.07|520.16|518.06|520.38|518.28|520.16|518.06|18
1732897960000|2024-11-29 16:32:40|520.15|518.05|520.13|518.03|520.16|518.06|520.1|518|19
1732897970000|2024-11-29 16:32:50|520.12|518.02|520.14|518.04|520.14|518.04|520.05|517.95|9
1732897980000|2024-11-29 16:33:00|520.15|518.05|521.32|519.22|521.32|519.22|520.15|518.05|26
1732897990000|2024-11-29 16:33:10|521.31|519.21|521.4|519.3|521.41|519.31|521.29|519.19|19
1732898000000|2024-11-29 16:33:20|521.41|519.31|521.69|519.59|521.7|519.6|521.41|519.31|10
1732898010000|2024-11-29 16:33:30|521.68|519.58|521.56|519.46|521.78|519.68|521.55|519.45|20
1732898020000|2024-11-29 16:33:40|521.57|519.47|521.31|519.21|521.57|519.47|521.31|519.21|18
1732898030000|2024-11-29 16:33:50|521.3|519.2|520.97|518.87|521.3|519.2|520.97|518.87|19
1732898040000|2024-11-29 16:34:00|520.96|518.86|520.67|518.57|520.96|518.86|520.67|518.57|20
1732898050000|2024-11-29 16:34:10|520.66|518.56|520.06|517.96|520.66|518.56|520.06|517.96|22
1732898060000|2024-11-29 16:34:20|520.05|517.95|519.89|517.79|520.05|517.95|519.89|517.79|17
1732898070000|2024-11-29 16:34:30|519.88|517.78|519.53|517.43|519.88|517.78|519.53|517.43|17
1732898080000|2024-11-29 16:34:40|519.52|517.42|519.46|517.36|519.52|517.42|519.46|517.36|14
1732898090000|2024-11-29 16:34:50|519.45|517.35|519.21|517.11|519.45|517.35|519.21|517.11|12
1732898100000|2024-11-29 16:35:00|519.2|517.1|519.25|517.15|519.25|517.15|519.13|517.03|16
1732898110000|2024-11-29 16:35:10|519.24|517.14|518.86|516.76|519.39|517.29|518.86|516.76|25
1732898120000|2024-11-29 16:35:20|518.85|516.75|518.38|516.28|518.85|516.75|518.38|516.28|17
1732898130000|2024-11-29 16:35:30|518.39|516.29|518.27|516.17|518.39|516.29|518.27|516.17|13
1732898140000|2024-11-29 16:35:40|518.26|516.16|518.26|516.16|518.3|516.2|518.12|516.02|16
1732898150000|2024-11-29 16:35:50|518.25|516.15|518.51|516.41|518.51|516.41|518.24|516.14|19
1732898160000|2024-11-29 16:36:00|518.5|516.4|518.46|516.36|518.5|516.4|518.39|516.29|20
1732898170000|2024-11-29 16:36:10|518.5|516.4|518.44|516.34|518.51|516.41|518.44|516.34|16
1732898180000|2024-11-29 16:36:20|518.43|516.33|517.83|515.73|518.43|516.33|517.83|515.73|15
1732898190000|2024-11-29 16:36:30|517.82|515.72|517.71|515.61|517.82|515.72|517.71|515.61|12
1732898200000|2024-11-29 16:36:40|517.7|515.6|517.53|515.43|517.7|515.6|517.53|515.43|15
1732898210000|2024-11-29 16:36:50|517.52|515.42|517.57|515.47|517.57|515.47|517.42|515.32|19
1732898220000|2024-11-29 16:37:00|517.56|515.46|517.63|515.53|517.84|515.74|517.52|515.42|17
1732898230000|2024-11-29 16:37:10|517.62|515.52|517.31|515.21|517.62|515.52|517.31|515.21|15
1732898240000|2024-11-29 16:37:20|517.3|515.2|517.44|515.34|517.49|515.39|517.29|515.19|13
1732898250000|2024-11-29 16:37:30|517.43|515.33|517.38|515.28|517.43|515.33|517.37|515.27|16
1732898260000|2024-11-29 16:37:40|517.39|515.29|517.93|515.83|517.94|515.84|517.36|515.26|19
1732898270000|2024-11-29 16:37:50|517.94|515.84|518.26|516.16|518.28|516.18|517.94|515.84|14
1732898280000|2024-11-29 16:38:00|518.25|516.15|518.3|516.2|518.38|516.28|518.23|516.13|19
1732898290000|2024-11-29 16:38:10|518.29|516.19|518.5|516.4|518.54|516.44|518.28|516.18|20
1732898300000|2024-11-29 16:38:20|518.51|516.41|518.38|516.28|518.51|516.41|518.38|516.28|15
1732898310000|2024-11-29 16:38:30|518.37|516.27|518.71|516.61|518.71|516.61|518.35|516.25|16
1732898320000|2024-11-29 16:38:40|518.7|516.6|518.78|516.68|518.79|516.69|518.68|516.58|17
1732898330000|2024-11-29 16:38:50|518.77|516.67|518.4|516.3|518.77|516.67|518.4|516.3|16
1732898340000|2024-11-29 16:39:00|518.39|516.29|518.27|516.17|518.42|516.32|518.27|516.17|17
1732898350000|2024-11-29 16:39:10|518.49|516.39|518.62|516.52|518.62|516.52|518.41|516.31|18
1732898360000|2024-11-29 16:39:20|518.63|516.53|518.81|516.71|518.81|516.71|518.62|516.52|18
1732898370000|2024-11-29 16:39:30|518.82|516.72|518.82|516.72|518.84|516.74|518.81|516.71|10
1732898380000|2024-11-29 16:39:40|518.83|516.73|518.75|516.65|518.93|516.83|518.75|516.65|13
1732898390000|2024-11-29 16:39:50|518.74|516.64|518.85|516.75|518.85|516.75|518.72|516.62|13
1732898400000|2024-11-29 16:40:00|518.86|516.76|519.07|516.97|519.08|516.98|518.86|516.76|12
1732898410000|2024-11-29 16:40:10|519.08|516.98|519.38|517.28|519.38|517.28|519.08|516.98|14
1732898420000|2024-11-29 16:40:20|519.42|517.32|519.49|517.39|519.64|517.54|519.42|517.32|14
1732898430000|2024-11-29 16:40:30|519.48|517.38|518.8|516.7|519.48|517.38|518.8|516.7|26
1732898440000|2024-11-29 16:40:40|518.78|516.68|518.46|516.36|518.78|516.68|518.46|516.36|14
1732898450000|2024-11-29 16:40:50|518.45|516.35|518.16|516.06|518.45|516.35|518.12|516.02|26
1732898460000|2024-11-29 16:41:00|518.17|516.07|518.56|516.46|518.57|516.47|518.17|516.07|10
1732898470000|2024-11-29 16:41:10|518.57|516.47|518.58|516.48|518.6|516.5|518.57|516.47|10
1732898480000|2024-11-29 16:41:20|518.41|516.31|518.42|516.32|518.42|516.32|518.33|516.23|13
1732898490000|2024-11-29 16:41:30|518.37|516.27|518.23|516.13|518.4|516.3|518.23|516.13|13
1732898500000|2024-11-29 16:41:40|518.22|516.12|518.04|515.94|518.22|516.12|518.04|515.94|15
1732898510000|2024-11-29 16:41:50|518.03|515.93|518.04|515.94|518.16|516.06|517.92|515.82|9
1732898520000|2024-11-29 16:42:00|518.01|515.91|518.16|516.06|518.18|516.08|518.01|515.91|7
1732898530000|2024-11-29 16:42:10|518.17|516.07|518.37|516.27|518.38|516.28|518.17|516.07|15
1732898540000|2024-11-29 16:42:20|518.36|516.26|518.13|516.03|518.36|516.26|518.13|516.03|19
1732898550000|2024-11-29 16:42:30|518.12|516.02|518.09|515.99|518.13|516.03|517.94|515.84|10
1732898560000|2024-11-29 16:42:40|518.08|515.98|518.08|515.98|518.08|515.98|518.08|515.98|1
1732898570000|2024-11-29 16:42:50|518.09|515.99|518.09|515.99|518.1|516|518.05|515.95|6
1732898580000|2024-11-29 16:43:00|518.14|516.04|518.21|516.11|518.29|516.19|518.14|516.04|9
1732898590000|2024-11-29 16:43:10|518.28|516.18|518.39|516.29|518.42|516.32|518.27|516.17|15
1732898600000|2024-11-29 16:43:20|518.38|516.28|518.15|516.05|518.38|516.28|518.14|516.04|15
1732898610000|2024-11-29 16:43:30|518.16|516.06|518.16|516.06|518.16|516.06|518.15|516.05|3
1732898620000|2024-11-29 16:43:40|518.02|515.92|517.93|515.83|518.02|515.92|517.93|515.83|9
1732898630000|2024-11-29 16:43:50|517.92|515.82|517.66|515.56|517.92|515.82|517.66|515.56|14
1732898640000|2024-11-29 16:44:00|517.65|515.55|517.7|515.6|517.72|515.62|517.53|515.43|19
1732898650000|2024-11-29 16:44:10|517.69|515.59|517.59|515.49|517.69|515.59|517.59|515.49|14
1732898660000|2024-11-29 16:44:20|517.58|515.48|517.54|515.44|517.58|515.48|517.54|515.44|5
1732898670000|2024-11-29 16:44:30|517.75|515.65|517.71|515.61|517.75|515.65|517.71|515.61|5
1732898680000|2024-11-29 16:44:40|517.72|515.62|517.96|515.86|517.96|515.86|517.72|515.62|8
1732898690000|2024-11-29 16:44:50|517.97|515.87|518.04|515.94|518.04|515.94|517.97|515.87|4
1732898700000|2024-11-29 16:45:00|518.31|516.21|518.17|516.07|518.31|516.21|518.17|516.07|16
1732898710000|2024-11-29 16:45:10|518.16|516.06|517.89|515.79|518.16|516.06|517.88|515.78|12
1732898720000|2024-11-29 16:45:20|517.9|515.8|517.64|515.54|517.9|515.8|517.64|515.54|15
1732898730000|2024-11-29 16:45:30|517.66|515.56|517.17|515.07|517.66|515.56|517.17|515.07|26
1732898740000|2024-11-29 16:45:40|517.08|514.98|517.3|515.2|517.3|515.2|517.07|514.97|12
1732898750000|2024-11-29 16:45:50|517.31|515.21|517.54|515.44|517.54|515.44|517.31|515.21|13
1732898760000|2024-11-29 16:46:00|517.55|515.45|517.5|515.4|517.58|515.48|517.5|515.4|16
1732898770000|2024-11-29 16:46:10|517.49|515.39|517.36|515.26|517.5|515.4|517.36|515.26|10
1732898780000|2024-11-29 16:46:20|517.35|515.25|517.69|515.59|517.72|515.62|517.35|515.25|18
1732898790000|2024-11-29 16:46:30|517.7|515.6|517.66|515.56|517.71|515.61|517.65|515.55|12
1732898800000|2024-11-29 16:46:40|517.59|515.49|517.56|515.46|517.62|515.52|517.54|515.44|6
1732898810000|2024-11-29 16:46:50|517.57|515.47|517.64|515.54|517.68|515.58|517.57|515.47|15
1732898820000|2024-11-29 16:47:00|517.63|515.53|517.32|515.22|517.63|515.53|517.32|515.22|15
1732898830000|2024-11-29 16:47:10|517.31|515.21|517.61|515.51|517.62|515.52|517.25|515.15|14
1732898840000|2024-11-29 16:47:20|517.6|515.5|517.54|515.44|517.6|515.5|517.53|515.43|14
1732898850000|2024-11-29 16:47:30|517.53|515.43|517.26|515.16|517.53|515.43|517.26|515.16|17
1732898860000|2024-11-29 16:47:40|517.28|515.18|517.44|515.34|517.45|515.35|517.28|515.18|16
1732898870000|2024-11-29 16:47:50|517.45|515.35|517.44|515.34|517.48|515.38|517.44|515.34|8
1732898880000|2024-11-29 16:48:00|517.43|515.33|516.81|514.71|517.43|515.33|516.81|514.71|21
1732898890000|2024-11-29 16:48:10|516.8|514.7|515.58|513.48|516.8|514.7|515.58|513.48|32
1732898900000|2024-11-29 16:48:20|515.6|513.5|515.91|513.81|515.92|513.82|515.54|513.44|19
1732898910000|2024-11-29 16:48:30|515.92|513.82|516.74|514.64|516.74|514.64|515.92|513.82|19
1732898920000|2024-11-29 16:48:40|516.75|514.65|517.03|514.93|517.03|514.93|516.75|514.65|18
1732898930000|2024-11-29 16:48:50|517.02|514.92|516.98|514.88|517.03|514.93|516.97|514.87|13
1732898940000|2024-11-29 16:49:00|516.97|514.87|516.73|514.63|516.99|514.89|516.73|514.63|20
1732898950000|2024-11-29 16:49:10|516.66|514.56|516.86|514.76|516.86|514.76|516.64|514.54|5
1732898960000|2024-11-29 16:49:20|516.81|514.71|517.13|515.03|517.14|515.04|516.81|514.71|17
1732898970000|2024-11-29 16:49:30|517.14|515.04|517.18|515.08|517.18|515.08|517.13|515.03|7
1732898980000|2024-11-29 16:49:40|517.17|515.07|517.17|515.07|517.17|515.07|517.17|515.07|1
1732898990000|2024-11-29 16:49:50|517.13|515.03|517.25|515.15|517.25|515.15|517.13|515.03|4
1732899000000|2024-11-29 16:50:00|517.26|515.16|517.63|515.53|517.65|515.55|517.26|515.16|8
1732899010000|2024-11-29 16:50:10|517.62|515.52|517.69|515.59|517.69|515.59|517.62|515.52|6
1732899020000|2024-11-29 16:50:20|517.7|515.6|517.54|515.44|517.75|515.65|517.54|515.44|14
1732899030000|2024-11-29 16:50:30|517.53|515.43|517.62|515.52|517.62|515.52|517.53|515.43|14
1732899040000|2024-11-29 16:50:40|517.63|515.53|517.51|515.41|517.64|515.54|517.48|515.38|12
1732899050000|2024-11-29 16:50:50|517.5|515.4|517.34|515.24|517.5|515.4|517.34|515.24|9
1732899060000|2024-11-29 16:51:00|517.33|515.23|517.36|515.26|517.41|515.31|517.2|515.1|17
1732899070000|2024-11-29 16:51:10|517.34|515.24|517.17|515.07|517.34|515.24|517.17|515.07|11
1732899080000|2024-11-29 16:51:20|517.18|515.08|517.18|515.08|517.24|515.14|517.18|515.08|13
1732899090000|2024-11-29 16:51:30|517.14|515.04|516.94|514.84|517.14|515.04|516.94|514.84|14
1732899100000|2024-11-29 16:51:40|516.93|514.83|516.78|514.68|516.94|514.84|516.78|514.68|10
1732899110000|2024-11-29 16:51:50|516.77|514.67|516.77|514.67|516.78|514.68|516.76|514.66|5
1732899120000|2024-11-29 16:52:00|516.78|514.68|516.91|514.81|516.95|514.85|516.78|514.68|8
1732899130000|2024-11-29 16:52:10|516.9|514.8|516.83|514.73|516.9|514.8|516.81|514.71|9
1732899140000|2024-11-29 16:52:20|516.84|514.74|517.16|515.06|517.16|515.06|516.83|514.73|16
1732899150000|2024-11-29 16:52:30|517.29|515.19|517.3|515.2|517.31|515.21|517.29|515.19|4
1732899160000|2024-11-29 16:52:40|517.39|515.29|517.38|515.28|517.39|515.29|517.38|515.28|4
1732899170000|2024-11-29 16:52:50|517.39|515.29|517.37|515.27|517.39|515.29|517.37|515.27|3
1732899180000|2024-11-29 16:53:00|517.28|515.18|517.21|515.11|517.28|515.18|517.19|515.09|5
1732899190000|2024-11-29 16:53:10|517.2|515.1|517.15|515.05|517.21|515.11|517.15|515.05|6
1732899200000|2024-11-29 16:53:20|517.14|515.04|517.04|514.94|517.14|515.04|516.97|514.87|7
1732899210000|2024-11-29 16:53:30|517.03|514.93|516.97|514.87|517.03|514.93|516.96|514.86|9
1732899220000|2024-11-29 16:53:40|517.07|514.97|517.28|515.18|517.28|515.18|517.07|514.97|14
1732899230000|2024-11-29 16:53:50|517.29|515.19|517.71|515.61|517.8|515.7|517.29|515.19|22
1732899240000|2024-11-29 16:54:00|517.7|515.6|517.41|515.31|517.7|515.6|517.41|515.31|21
1732899250000|2024-11-29 16:54:10|517.4|515.3|518.41|516.31|518.44|516.34|517.4|515.3|13
1732899260000|2024-11-29 16:54:20|518.42|516.32|518.4|516.3|518.43|516.33|518.4|516.3|7
1732899270000|2024-11-29 16:54:30|518.39|516.29|518.34|516.24|518.39|516.29|518.34|516.24|8
1732899280000|2024-11-29 16:54:40|518.33|516.23|518.17|516.07|518.33|516.23|518.11|516.01|8
1732899290000|2024-11-29 16:54:50|518.11|516.01|517.87|515.77|518.11|516.01|517.87|515.77|15
1732899300000|2024-11-29 16:55:00|517.86|515.76|517.25|515.15|517.86|515.76|517.25|515.15|21
1732899310000|2024-11-29 16:55:10|517.27|515.17|517.06|514.96|517.27|515.17|517.06|514.96|13
1732899320000|2024-11-29 16:55:20|517.05|514.95|517.17|515.07|517.17|515.07|517.04|514.94|10
1732899330000|2024-11-29 16:55:30|517.16|515.06|517.15|515.05|517.17|515.07|517.15|515.05|4
1732899340000|2024-11-29 16:55:40|517.09|514.99|517.11|515.01|517.11|515.01|517.08|514.98|5
1732899350000|2024-11-29 16:55:50|517.02|514.92|516.87|514.77|517.02|514.92|516.86|514.76|10
1732899360000|2024-11-29 16:56:00|516.86|514.76|516.59|514.49|516.86|514.76|516.59|514.49|13
1732899370000|2024-11-29 16:56:10|516.58|514.48|516.57|514.47|516.6|514.5|516.56|514.46|10
1732899380000|2024-11-29 16:56:20|516.58|514.48|516.58|514.48|516.58|514.48|516.58|514.48|1
1732899390000|2024-11-29 16:56:30|516.59|514.49|516.75|514.65|516.77|514.67|516.53|514.43|9
1732899400000|2024-11-29 16:56:40|516.74|514.64|516.73|514.63|516.75|514.65|516.73|514.63|4
1732899410000|2024-11-29 16:56:50|516.78|514.68|516.88|514.78|516.9|514.8|516.77|514.67|6
1732899420000|2024-11-29 16:57:00|516.89|514.79|516.95|514.85|516.95|514.85|516.89|514.79|4
1732899430000|2024-11-29 16:57:10|517.07|514.97|517.14|515.04|517.18|515.08|517.02|514.92|9
1732899440000|2024-11-29 16:57:20|517.13|515.03|517.02|514.92|517.14|515.04|517.02|514.92|8
1732899450000|2024-11-29 16:57:30|517.03|514.93|517.1|515|517.11|515.01|517.03|514.93|7
1732899460000|2024-11-29 16:57:40|517.12|515.02|517.14|515.04|517.14|515.04|517.11|515.01|7
1732899470000|2024-11-29 16:57:50|517.15|515.05|517.37|515.27|517.37|515.27|517.13|515.03|8
1732899480000|2024-11-29 16:58:00|517.36|515.26|517.11|515.01|517.36|515.26|517.11|515.01|12
1732899490000|2024-11-29 16:58:10|517.1|515|517.07|514.97|517.1|515|517.07|514.97|4
1732899500000|2024-11-29 16:58:20|517.06|514.96|516.97|514.87|517.06|514.96|516.97|514.87|6
1732899510000|2024-11-29 16:58:30|516.91|514.81|516.89|514.79|516.91|514.81|516.89|514.79|3
1732899520000|2024-11-29 16:58:40|516.88|514.78|516.99|514.89|516.99|514.89|516.88|514.78|7
1732899530000|2024-11-29 16:58:50|517|514.9|517.17|515.07|517.17|515.07|517|514.9|5
1732899540000|2024-11-29 16:59:00|517.18|515.08|517.05|514.95|517.2|515.1|517.03|514.93|8
1732899550000|2024-11-29 16:59:10|517.04|514.94|516.84|514.74|517.04|514.94|516.81|514.71|12
1732899560000|2024-11-29 16:59:20|516.81|514.71|516.75|514.65|516.81|514.71|516.75|514.65|7
1732899570000|2024-11-29 16:59:30|516.76|514.66|516.77|514.67|516.78|514.68|516.76|514.66|4
1732899580000|2024-11-29 16:59:40|516.76|514.66|516.7|514.6|516.76|514.66|516.7|514.6|2
1732899590000|2024-11-29 16:59:50|516.71|514.61|516.77|514.67|516.77|514.67|516.71|514.61|6
1732899600000|2024-11-29 17:00:00|516.76|514.66|516.89|514.79|516.92|514.82|516.76|514.66|4
1732899610000|2024-11-29 17:00:10|516.92|514.82|517.13|515.03|517.14|515.04|516.92|514.82|9
1732899620000|2024-11-29 17:00:20|517.14|515.04|517.16|515.06|517.16|515.06|517.1|515|7
1732899630000|2024-11-29 17:00:30|517.17|515.07|517.03|514.93|517.17|515.07|517.02|514.92|8
1732899640000|2024-11-29 17:00:40|517.02|514.92|516.78|514.68|517.02|514.92|516.78|514.68|10
1732899650000|2024-11-29 17:00:50|516.72|514.62|516.49|514.39|516.72|514.62|516.49|514.39|9
1732899660000|2024-11-29 17:01:00|516.53|514.43|516.72|514.62|516.72|514.62|516.53|514.43|11
1732899670000|2024-11-29 17:01:10|516.74|514.64|516.81|514.71|516.81|514.71|516.74|514.64|11
1732899680000|2024-11-29 17:01:20|516.8|514.7|516.87|514.77|516.87|514.77|516.8|514.7|7
1732899690000|2024-11-29 17:01:30|516.86|514.76|516.85|514.75|516.86|514.76|516.78|514.68|5
1732899700000|2024-11-29 17:01:40|516.83|514.73|516.87|514.77|516.87|514.77|516.83|514.73|7
1732899710000|2024-11-29 17:01:50|516.73|514.63|516.91|514.81|516.91|514.81|516.67|514.57|11
1732899720000|2024-11-29 17:02:00|516.9|514.8|516.86|514.76|516.92|514.82|516.81|514.71|17
1732899730000|2024-11-29 17:02:10|516.85|514.75|517.02|514.92|517.02|514.92|516.85|514.75|9
1732899740000|2024-11-29 17:02:20|517.03|514.93|517.23|515.13|517.23|515.13|517.03|514.93|21
1732899750000|2024-11-29 17:02:30|517.24|515.14|516.9|514.8|517.24|515.14|516.9|514.8|13
1732899760000|2024-11-29 17:02:40|516.81|514.71|516.67|514.57|516.84|514.74|516.67|514.57|13
1732899770000|2024-11-29 17:02:50|516.66|514.56|516.82|514.72|516.86|514.76|516.66|514.56|8
1732899780000|2024-11-29 17:03:00|516.8|514.7|517.09|514.99|517.24|515.14|516.79|514.69|26
1732899790000|2024-11-29 17:03:10|517.1|515|517.5|515.4|517.65|515.55|517.1|515|30
1732899800000|2024-11-29 17:03:20|517.56|515.46|517.81|515.71|517.96|515.86|517.56|515.46|22
1732899810000|2024-11-29 17:03:30|517.79|515.69|517.57|515.47|517.79|515.69|517.57|515.47|12
1732899820000|2024-11-29 17:03:40|517.56|515.46|517.56|515.46|517.56|515.46|517.42|515.32|19
1732899830000|2024-11-29 17:03:50|517.57|515.47|517.85|515.75|517.85|515.75|517.57|515.47|16
1732899840000|2024-11-29 17:04:00|517.86|515.76|518.09|515.99|518.09|515.99|517.86|515.76|8
1732899850000|2024-11-29 17:04:10|518.1|516|518.28|516.18|518.28|516.18|518.1|516|14
1732899860000|2024-11-29 17:04:20|518.29|516.19|518.38|516.28|518.38|516.28|518.29|516.19|6
1732899870000|2024-11-29 17:04:30|518.39|516.29|518.41|516.31|518.41|516.31|518.39|516.29|3
1732899880000|2024-11-29 17:04:40|518.31|516.21|518.34|516.24|518.34|516.24|518.3|516.2|6
1732899890000|2024-11-29 17:04:50|518.33|516.23|518.3|516.2|518.33|516.23|518.24|516.14|9
1732899900000|2024-11-29 17:05:00|518.31|516.21|518.12|516.02|518.33|516.23|518.12|516.02|11
1732899910000|2024-11-29 17:05:10|518.11|516.01|518.03|515.93|518.12|516.02|518.03|515.93|15
1732899920000|2024-11-29 17:05:20|518.02|515.92|517.96|515.86|518.11|516.01|517.96|515.86|11
1732899930000|2024-11-29 17:05:30|517.95|515.85|517.98|515.88|517.98|515.88|517.95|515.85|3
1732899940000|2024-11-29 17:05:40|518.02|515.92|518.17|516.07|518.18|516.08|518.01|515.91|15
1732899950000|2024-11-29 17:05:50|518.18|516.08|517.68|515.58|518.18|516.08|517.68|515.58|14
1732899960000|2024-11-29 17:06:00|517.67|515.57|516.62|514.52|517.67|515.57|516.62|514.52|26
1732899970000|2024-11-29 17:06:10|516.61|514.51|515.65|513.55|516.61|514.51|515.65|513.55|28
1732899980000|2024-11-29 17:06:20|515.64|513.54|515.66|513.56|515.8|513.7|515.63|513.53|11
1732899990000|2024-11-29 17:06:30|515.65|513.55|515.43|513.33|515.65|513.55|515.39|513.29|16
1732900000000|2024-11-29 17:06:40|515.49|513.39|516.12|514.02|516.12|514.02|515.49|513.39|19
1732900010000|2024-11-29 17:06:50|516.13|514.03|515.91|513.81|516.14|514.04|515.9|513.8|15
1732900020000|2024-11-29 17:07:00|515.9|513.8|515.68|513.58|515.9|513.8|515.65|513.55|16
1732900030000|2024-11-29 17:07:10|515.64|513.54|515.48|513.38|515.66|513.56|515.48|513.38|15
1732900040000|2024-11-29 17:07:20|515.46|513.36|515.05|512.95|515.46|513.36|515.05|512.95|23
1732900050000|2024-11-29 17:07:30|515.04|512.94|514.44|512.34|515.04|512.94|514.44|512.34|18
1732900060000|2024-11-29 17:07:40|514.45|512.35|514.45|512.35|514.45|512.35|514.44|512.34|3
1732900070000|2024-11-29 17:07:50|514.46|512.36|514.57|512.47|514.62|512.52|514.46|512.36|15
1732900080000|2024-11-29 17:08:00|514.7|512.6|514.86|512.76|514.86|512.76|514.7|512.6|6
1732900090000|2024-11-29 17:08:10|514.87|512.77|515.09|512.99|515.09|512.99|514.86|512.76|14
1732900100000|2024-11-29 17:08:20|515.13|513.03|514.94|512.84|515.15|513.05|514.94|512.84|19
1732900110000|2024-11-29 17:08:30|514.93|512.83|514.85|512.75|514.93|512.83|514.81|512.71|8
1732900120000|2024-11-29 17:08:40|514.84|512.74|514.85|512.75|514.85|512.75|514.84|512.74|2
1732900130000|2024-11-29 17:08:50|514.78|512.68|514.47|512.37|514.8|512.7|514.47|512.37|15
1732900140000|2024-11-29 17:09:00|514.48|512.38|514.43|512.33|514.49|512.39|514.43|512.33|4
1732900150000|2024-11-29 17:09:10|514.42|512.32|514.97|512.87|514.97|512.87|514.32|512.22|18
1732900160000|2024-11-29 17:09:20|514.96|512.86|515.02|512.92|515.05|512.95|514.96|512.86|11
1732900170000|2024-11-29 17:09:30|515.01|512.91|514.95|512.85|515.03|512.93|514.92|512.82|17
1732900180000|2024-11-29 17:09:40|514.94|512.84|514.79|512.69|514.94|512.84|514.76|512.66|15
1732900190000|2024-11-29 17:09:50|514.78|512.68|514.81|512.71|514.83|512.73|514.71|512.61|11
1732900200000|2024-11-29 17:10:00|514.79|512.69|514.69|512.59|514.88|512.78|514.69|512.59|14
1732900210000|2024-11-29 17:10:10|514.68|512.58|514.62|512.52|514.83|512.73|514.61|512.51|17
1732900220000|2024-11-29 17:10:20|514.61|512.51|514.34|512.24|514.61|512.51|514.34|512.24|14
1732900230000|2024-11-29 17:10:30|514.33|512.23|514.15|512.05|514.33|512.23|514.15|512.05|10
1732900240000|2024-11-29 17:10:40|514.14|512.04|514.43|512.33|514.44|512.34|514.13|512.03|18
1732900250000|2024-11-29 17:10:50|514.42|512.32|514.48|512.38|514.49|512.39|514.24|512.14|18
1732900260000|2024-11-29 17:11:00|514.49|512.39|514.65|512.55|514.78|512.68|514.47|512.37|21
1732900270000|2024-11-29 17:11:10|514.64|512.54|514.25|512.15|514.64|512.54|514.23|512.13|14
1732900280000|2024-11-29 17:11:20|514.29|512.19|514.78|512.68|514.8|512.7|514.25|512.15|21
1732900290000|2024-11-29 17:11:30|514.77|512.67|515.04|512.94|515.06|512.96|514.74|512.64|11
1732900300000|2024-11-29 17:11:40|515.03|512.93|514.7|512.6|515.04|512.94|514.7|512.6|24
1732900310000|2024-11-29 17:11:50|514.69|512.59|514.39|512.29|514.69|512.59|514.39|512.29|17
1732900320000|2024-11-29 17:12:00|514.38|512.28|514.4|512.3|514.41|512.31|514.35|512.25|10
1732900330000|2024-11-29 17:12:10|514.41|512.31|514.38|512.28|514.46|512.36|514.38|512.28|16
1732900340000|2024-11-29 17:12:20|514.37|512.27|514.35|512.25|514.41|512.31|514.12|512.02|17
1732900350000|2024-11-29 17:12:30|514.34|512.24|514.33|512.23|514.34|512.24|514.31|512.21|13
1732900360000|2024-11-29 17:12:40|514.34|512.24|514.68|512.58|514.68|512.58|514.34|512.24|14
1732900370000|2024-11-29 17:12:50|514.69|512.59|515.26|513.16|515.28|513.18|514.69|512.59|25
1732900380000|2024-11-29 17:13:00|515.27|513.17|514.97|512.87|515.27|513.17|514.97|512.87|15
1732900390000|2024-11-29 17:13:10|514.96|512.86|514.88|512.78|514.96|512.86|514.87|512.77|12
1732900400000|2024-11-29 17:13:20|514.87|512.77|515.17|513.07|515.18|513.08|514.87|512.77|15
1732900410000|2024-11-29 17:13:30|515.16|513.06|515.34|513.24|515.38|513.28|515.16|513.06|19
1732900420000|2024-11-29 17:13:40|515.33|513.23|515.48|513.38|515.48|513.38|515.33|513.23|12
1732900430000|2024-11-29 17:13:50|515.49|513.39|515.58|513.48|515.58|513.48|515.49|513.39|11
1732900440000|2024-11-29 17:14:00|515.57|513.47|515.25|513.15|515.57|513.47|515.25|513.15|13
1732900450000|2024-11-29 17:14:10|515.24|513.14|514.98|512.88|515.24|513.14|514.98|512.88|12
1732900460000|2024-11-29 17:14:20|514.97|512.87|514.83|512.73|514.97|512.87|514.83|512.73|14
1732900470000|2024-11-29 17:14:30|514.84|512.74|514.73|512.63|514.84|512.74|514.66|512.56|19
1732900480000|2024-11-29 17:14:40|514.72|512.62|514.6|512.5|514.73|512.63|514.56|512.46|16
1732900490000|2024-11-29 17:14:50|514.59|512.49|514.79|512.69|514.8|512.7|514.57|512.47|18
1732900500000|2024-11-29 17:15:00|514.78|512.68|514.53|512.43|514.78|512.68|514.53|512.43|16
1732900510000|2024-11-29 17:15:10|514.63|512.53|514.66|512.56|514.69|512.59|514.63|512.53|21
1732900520000|2024-11-29 17:15:20|514.65|512.55|515.16|513.06|515.17|513.07|514.65|512.55|17
1732900530000|2024-11-29 17:15:30|515.18|513.08|515.53|513.43|515.53|513.43|515.18|513.08|17
1732900540000|2024-11-29 17:15:40|515.54|513.44|515.69|513.59|515.77|513.67|515.53|513.43|18
1732900550000|2024-11-29 17:15:50|515.75|513.65|515.9|513.8|515.92|513.82|515.75|513.65|9
1732900560000|2024-11-29 17:16:00|515.91|513.81|516.06|513.96|516.06|513.96|515.85|513.75|16
1732900570000|2024-11-29 17:16:10|515.95|513.85|516.2|514.1|516.2|514.1|515.93|513.83|14
1732900580000|2024-11-29 17:16:20|516.19|514.09|515.99|513.89|516.19|514.09|515.99|513.89|14
1732900590000|2024-11-29 17:16:30|515.98|513.88|516.01|513.91|516.06|513.96|515.87|513.77|16
1732900600000|2024-11-29 17:16:40|516|513.9|515.84|513.74|516|513.9|515.81|513.71|15
1732900610000|2024-11-29 17:16:50|515.7|513.6|515.46|513.36|515.7|513.6|515.46|513.36|16
1732900620000|2024-11-29 17:17:00|515.45|513.35|515.71|513.61|515.72|513.62|515.43|513.33|15
1732900630000|2024-11-29 17:17:10|515.7|513.6|516.05|513.95|516.08|513.98|515.7|513.6|20
1732900640000|2024-11-29 17:17:20|516.06|513.96|516.38|514.28|516.4|514.3|516.05|513.95|16
1732900650000|2024-11-29 17:17:30|516.37|514.27|516.37|514.27|516.37|514.27|516.33|514.23|13
1732900660000|2024-11-29 17:17:40|516.36|514.26|516.16|514.06|516.36|514.26|516.16|514.06|15
1732900670000|2024-11-29 17:17:50|516.15|514.05|516.29|514.19|516.35|514.25|516.14|514.04|16
1732900680000|2024-11-29 17:18:00|516.28|514.18|516.14|514.04|516.28|514.18|516.14|514.04|12
1732900690000|2024-11-29 17:18:10|516.13|514.03|516.47|514.37|516.51|514.41|516.11|514.01|15
1732900700000|2024-11-29 17:18:20|516.46|514.36|516.34|514.24|516.46|514.36|516.33|514.23|12
1732900710000|2024-11-29 17:18:30|516.33|514.23|516.44|514.34|516.5|514.4|516.27|514.17|16
1732900720000|2024-11-29 17:18:40|516.43|514.33|516.4|514.3|516.43|514.33|516.32|514.22|15
1732900730000|2024-11-29 17:18:50|516.39|514.29|516.28|514.18|516.47|514.37|516.28|514.18|17
1732900740000|2024-11-29 17:19:00|516.27|514.17|516.34|514.24|516.39|514.29|516.25|514.15|14
1732900750000|2024-11-29 17:19:10|516.33|514.23|515.97|513.87|516.34|514.24|515.97|513.87|19
1732900760000|2024-11-29 17:19:20|515.96|513.86|515.62|513.52|515.96|513.86|515.62|513.52|17
1732900770000|2024-11-29 17:19:30|515.61|513.51|515.71|513.61|515.73|513.63|515.6|513.5|13
1732900780000|2024-11-29 17:19:40|515.7|513.6|515.62|513.52|515.77|513.67|515.62|513.52|18
1732900790000|2024-11-29 17:19:50|515.61|513.51|515.3|513.2|515.61|513.51|515.3|513.2|14
1732900800000|2024-11-29 17:20:00|515.29|513.19|515.5|513.4|515.57|513.47|515.28|513.18|16
1732900810000|2024-11-29 17:20:10|515.49|513.39|515.26|513.16|515.5|513.4|515.26|513.16|17
1732900820000|2024-11-29 17:20:20|515.27|513.17|515.05|512.95|515.27|513.17|515.05|512.95|17
1732900830000|2024-11-29 17:20:30|515.06|512.96|515.43|513.33|515.44|513.34|515.06|512.96|20
1732900840000|2024-11-29 17:20:40|515.44|513.34|515.4|513.3|515.45|513.35|515.4|513.3|15
1732900850000|2024-11-29 17:20:50|515.39|513.29|515.42|513.32|515.43|513.33|515.35|513.25|12
1732900860000|2024-11-29 17:21:00|515.43|513.33|515.66|513.56|515.68|513.58|515.37|513.27|8
1732900870000|2024-11-29 17:21:10|515.67|513.57|515.75|513.65|515.77|513.67|515.6|513.5|16
1732900880000|2024-11-29 17:21:20|515.76|513.66|515.58|513.48|515.76|513.66|515.58|513.48|13
1732900890000|2024-11-29 17:21:30|515.48|513.38|515.29|513.19|515.48|513.38|515.2|513.1|20
1732900900000|2024-11-29 17:21:40|515.3|513.2|515.52|513.42|515.54|513.44|515.29|513.19|17
1732900910000|2024-11-29 17:21:50|515.51|513.41|515.64|513.54|515.68|513.58|515.48|513.38|12
1732900920000|2024-11-29 17:22:00|515.63|513.53|515.48|513.38|515.63|513.53|515.48|513.38|8
1732900930000|2024-11-29 17:22:10|515.41|513.31|515.25|513.15|515.42|513.32|515.25|513.15|14
1732900940000|2024-11-29 17:22:20|515.24|513.14|515.39|513.29|515.6|513.5|515.24|513.14|24
1732900950000|2024-11-29 17:22:30|515.3|513.2|515.21|513.11|515.31|513.21|515.21|513.11|14
1732900960000|2024-11-29 17:22:40|515.12|513.02|514.9|512.8|515.12|513.02|514.9|512.8|16
1732900970000|2024-11-29 17:22:50|514.89|512.79|514.89|512.79|514.98|512.88|514.86|512.76|13
1732900980000|2024-11-29 17:23:00|514.9|512.8|514.52|512.42|514.9|512.8|514.52|512.42|16
1732900990000|2024-11-29 17:23:10|514.51|512.41|514.45|512.35|514.6|512.5|514.45|512.35|15
1732901000000|2024-11-29 17:23:20|514.44|512.34|514.44|512.34|514.45|512.35|514.43|512.33|9
1732901010000|2024-11-29 17:23:30|514.6|512.5|514.22|512.12|514.6|512.5|514.21|512.11|11
1732901020000|2024-11-29 17:23:40|514.21|512.11|514.1|512|514.22|512.12|514.1|512|12
1732901030000|2024-11-29 17:23:50|514.09|511.99|514.27|512.17|514.43|512.33|514.09|511.99|20
1732901040000|2024-11-29 17:24:00|514.26|512.16|514.09|511.99|514.26|512.16|514.09|511.99|9
1732901050000|2024-11-29 17:24:10|514.1|512|514.52|512.42|514.52|512.42|514.1|512|13
1732901060000|2024-11-29 17:24:20|514.51|512.41|514.38|512.28|514.51|512.41|514.38|512.28|12
1732901070000|2024-11-29 17:24:30|514.37|512.27|514.5|512.4|514.6|512.5|514.35|512.25|16
1732901080000|2024-11-29 17:24:40|514.49|512.39|514.42|512.32|514.49|512.39|514.42|512.32|16
1732901090000|2024-11-29 17:24:50|514.41|512.31|514.57|512.47|514.61|512.51|514.4|512.3|19
1732901100000|2024-11-29 17:25:00|514.56|512.46|514.89|512.79|514.89|512.79|514.37|512.27|21
1732901110000|2024-11-29 17:25:10|514.9|512.8|515.04|512.94|515.04|512.94|514.89|512.79|15
1732901120000|2024-11-29 17:25:20|515.03|512.93|514.85|512.75|515.04|512.94|514.85|512.75|14
1732901130000|2024-11-29 17:25:30|514.84|512.74|514.77|512.67|514.84|512.74|514.77|512.67|11
1732901140000|2024-11-29 17:25:40|514.78|512.68|515.03|512.93|515.09|512.99|514.78|512.68|16
1732901150000|2024-11-29 17:25:50|515.04|512.94|515.2|513.1|515.42|513.32|515.03|512.93|19
1732901160000|2024-11-29 17:26:00|515.21|513.11|515.19|513.09|515.21|513.11|515.11|513.01|16
1732901170000|2024-11-29 17:26:10|515.2|513.1|515.15|513.05|515.2|513.1|515.09|512.99|16
1732901180000|2024-11-29 17:26:20|515.24|513.14|515.04|512.94|515.26|513.16|515.02|512.92|19
1732901190000|2024-11-29 17:26:30|515.03|512.93|514.91|512.81|515.03|512.93|514.9|512.8|12
1732901200000|2024-11-29 17:26:40|514.9|512.8|514.88|512.78|514.95|512.85|514.88|512.78|11
1732901210000|2024-11-29 17:26:50|514.87|512.77|514.99|512.89|514.99|512.89|514.86|512.76|10
1732901220000|2024-11-29 17:27:00|515|512.9|515.22|513.12|515.23|513.13|514.98|512.88|13
1732901230000|2024-11-29 17:27:10|515.21|513.11|515.18|513.08|515.21|513.11|515.18|513.08|8
1732901240000|2024-11-29 17:27:20|515.19|513.09|515.01|512.91|515.21|513.11|515.01|512.91|15
1732901250000|2024-11-29 17:27:30|515|512.9|514.82|512.72|515|512.9|514.78|512.68|16
1732901260000|2024-11-29 17:27:40|514.8|512.7|514.56|512.46|514.8|512.7|514.56|512.46|15
1732901270000|2024-11-29 17:27:50|514.55|512.45|514.55|512.45|514.65|512.55|514.54|512.44|17
1732901280000|2024-11-29 17:28:00|514.54|512.44|514.4|512.3|514.54|512.44|514.29|512.19|14
1732901290000|2024-11-29 17:28:10|514.39|512.29|514.35|512.25|514.39|512.29|514.35|512.25|11
1732901300000|2024-11-29 17:28:20|514.34|512.24|514.24|512.14|514.34|512.24|514.24|512.14|13
1732901310000|2024-11-29 17:28:30|514.23|512.13|514.25|512.15|514.29|512.19|514.18|512.08|8
1732901320000|2024-11-29 17:28:40|514.24|512.14|514.17|512.07|514.24|512.14|514.15|512.05|11
1732901330000|2024-11-29 17:28:50|514.16|512.06|514.16|512.06|514.26|512.16|514.16|512.06|11
1732901340000|2024-11-29 17:29:00|514.25|512.15|514.48|512.38|514.52|512.42|514.23|512.13|12
1732901350000|2024-11-29 17:29:10|514.47|512.37|514.42|512.32|514.49|512.39|514.42|512.32|15
1732901360000|2024-11-29 17:29:20|514.51|512.41|514.58|512.48|514.59|512.49|514.48|512.38|14
1732901370000|2024-11-29 17:29:30|514.57|512.47|514.5|512.4|514.82|512.72|514.5|512.4|13
1732901380000|2024-11-29 17:29:40|514.43|512.33|514.31|512.21|514.43|512.33|514.31|512.21|13
1732901390000|2024-11-29 17:29:50|514.3|512.2|514.48|512.38|514.48|512.38|514.3|512.2|11
1732901400000|2024-11-29 17:30:00|514.47|512.37|514.77|512.67|514.82|512.72|514.47|512.37|20
1732901410000|2024-11-29 17:30:10|514.76|512.66|515.02|512.92|515.02|512.92|514.76|512.66|20
1732901420000|2024-11-29 17:30:20|515.01|512.91|515.23|513.13|515.24|513.14|515|512.9|19
1732901430000|2024-11-29 17:30:30|515.24|513.14|515.08|512.98|515.24|513.14|515.03|512.93|8
1732901440000|2024-11-29 17:30:40|515.07|512.97|515.38|513.28|515.38|513.28|515.06|512.96|15
1732901450000|2024-11-29 17:30:50|515.37|513.27|515.36|513.26|515.37|513.27|515.35|513.25|11
1732901460000|2024-11-29 17:31:00|515.37|513.27|515.46|513.36|515.49|513.39|515.35|513.25|10
1732901470000|2024-11-29 17:31:10|515.45|513.35|515.82|513.72|515.82|513.72|515.44|513.34|14
1732901480000|2024-11-29 17:31:20|515.83|513.73|515.85|513.75|515.85|513.75|515.82|513.72|9
1732901490000|2024-11-29 17:31:30|515.86|513.76|515.96|513.86|515.97|513.87|515.86|513.76|9
1732901500000|2024-11-29 17:31:40|515.95|513.85|516.02|513.92|516.03|513.93|515.88|513.78|16
1732901510000|2024-11-29 17:31:50|516.03|513.93|516.26|514.16|516.28|514.18|515.99|513.89|18
1732901520000|2024-11-29 17:32:00|516.25|514.15|516.22|514.12|516.25|514.15|516.2|514.1|13
1732901530000|2024-11-29 17:32:10|516.21|514.11|516.29|514.19|516.29|514.19|516.18|514.08|14
1732901540000|2024-11-29 17:32:20|516.28|514.18|516.36|514.26|516.36|514.26|516.27|514.17|11
1732901550000|2024-11-29 17:32:30|516.35|514.25|516.53|514.43|516.54|514.44|516.33|514.23|16
1732901560000|2024-11-29 17:32:40|516.52|514.42|516.4|514.3|516.52|514.42|516.4|514.3|13
1732901570000|2024-11-29 17:32:50|516.39|514.29|516.26|514.16|516.39|514.29|516.23|514.13|15
1732901580000|2024-11-29 17:33:00|516.25|514.15|515.99|513.89|516.25|514.15|515.9|513.8|13
1732901590000|2024-11-29 17:33:10|515.98|513.88|516.06|513.96|516.08|513.98|515.97|513.87|11
1732901600000|2024-11-29 17:33:20|516.07|513.97|516.24|514.14|516.25|514.15|516.05|513.95|17
1732901610000|2024-11-29 17:33:30|516.23|514.13|515.98|513.88|516.24|514.14|515.98|513.88|15
1732901620000|2024-11-29 17:33:40|515.97|513.87|515.97|513.87|515.98|513.88|515.92|513.82|18
1732901630000|2024-11-29 17:33:50|515.98|513.88|515.86|513.76|515.99|513.89|515.86|513.76|13
1732901640000|2024-11-29 17:34:00|515.92|513.82|516.01|513.91|516.03|513.93|515.89|513.79|19
1732901650000|2024-11-29 17:34:10|516.02|513.92|516.12|514.02|516.13|514.03|515.99|513.89|14
1732901660000|2024-11-29 17:34:20|516.13|514.03|516.32|514.22|516.32|514.22|516.12|514.02|10
1732901670000|2024-11-29 17:34:30|516.31|514.21|516.17|514.07|516.31|514.21|516.17|514.07|14
1732901680000|2024-11-29 17:34:40|516.16|514.06|516.23|514.13|516.24|514.14|516.14|514.04|8
1732901690000|2024-11-29 17:34:50|516.24|514.14|516.31|514.21|516.35|514.25|516.24|514.14|13
1732901700000|2024-11-29 17:35:00|516.33|514.23|516.08|513.98|516.34|514.24|516.08|513.98|13
1732901710000|2024-11-29 17:35:10|516.07|513.97|515.91|513.81|516.08|513.98|515.91|513.81|9
1732901720000|2024-11-29 17:35:20|515.9|513.8|515.7|513.6|515.9|513.8|515.7|513.6|13
1732901730000|2024-11-29 17:35:30|515.69|513.59|515.93|513.83|516.08|513.98|515.69|513.59|18
1732901740000|2024-11-29 17:35:40|515.92|513.82|515.69|513.59|515.92|513.82|515.69|513.59|17
1732901750000|2024-11-29 17:35:50|515.68|513.58|515.4|513.3|515.68|513.58|515.39|513.29|16
1732901760000|2024-11-29 17:36:00|515.39|513.29|515.44|513.34|515.52|513.42|515.39|513.29|11
1732901770000|2024-11-29 17:36:10|515.43|513.33|515.68|513.58|515.68|513.58|515.41|513.31|14
1732901780000|2024-11-29 17:36:20|515.67|513.57|515.55|513.45|515.67|513.57|515.55|513.45|12
1732901790000|2024-11-29 17:36:30|515.54|513.44|515.35|513.25|515.54|513.44|515.35|513.25|14
1732901800000|2024-11-29 17:36:40|515.34|513.24|515.07|512.97|515.34|513.24|515.07|512.97|16
1732901810000|2024-11-29 17:36:50|515.06|512.96|515.07|512.97|515.07|512.97|514.93|512.83|9
1732901820000|2024-11-29 17:37:00|515.04|512.94|515.21|513.11|515.22|513.12|514.96|512.86|19
1732901830000|2024-11-29 17:37:10|515.2|513.1|515.09|512.99|515.2|513.1|515.08|512.98|10
1732901840000|2024-11-29 17:37:20|515.08|512.98|514.99|512.89|515.1|513|514.99|512.89|18
1732901850000|2024-11-29 17:37:30|514.98|512.88|514.95|512.85|514.98|512.88|514.83|512.73|13
1732901860000|2024-11-29 17:37:40|514.93|512.83|514.91|512.81|514.98|512.88|514.91|512.81|15
1732901870000|2024-11-29 17:37:50|514.9|512.8|514.86|512.76|514.9|512.8|514.8|512.7|10
1732901880000|2024-11-29 17:38:00|514.85|512.75|514.77|512.67|514.85|512.75|514.7|512.6|10
1732901890000|2024-11-29 17:38:10|514.76|512.66|514.49|512.39|514.76|512.66|514.49|512.39|11
1732901900000|2024-11-29 17:38:20|514.48|512.38|514.47|512.37|514.48|512.38|514.46|512.36|8
1732901910000|2024-11-29 17:38:30|514.46|512.36|514.45|512.35|514.6|512.5|514.44|512.34|14
1732901920000|2024-11-29 17:38:40|514.44|512.34|514.59|512.49|514.59|512.49|514.43|512.33|17
1732901930000|2024-11-29 17:38:50|514.64|512.54|514.79|512.69|514.8|512.7|514.6|512.5|18
1732901940000|2024-11-29 17:39:00|514.78|512.68|514.96|512.86|515.02|512.92|514.77|512.67|19
1732901950000|2024-11-29 17:39:10|514.94|512.84|514.9|512.8|514.98|512.88|514.9|512.8|15
1732901960000|2024-11-29 17:39:20|514.91|512.81|514.95|512.85|514.96|512.86|514.84|512.74|14
1732901970000|2024-11-29 17:39:30|514.94|512.84|514.91|512.81|514.96|512.86|514.91|512.81|12
1732901980000|2024-11-29 17:39:40|514.81|512.71|514.86|512.76|514.88|512.78|514.78|512.68|20
1732901990000|2024-11-29 17:39:50|514.85|512.75|514.75|512.65|514.85|512.75|514.74|512.64|14
1732902000000|2024-11-29 17:40:00|514.77|512.67|515.04|512.94|515.05|512.95|514.76|512.66|17
1732902010000|2024-11-29 17:40:10|515.03|512.93|515.06|512.96|515.06|512.96|515|512.9|11
1732902020000|2024-11-29 17:40:20|515.07|512.97|515.21|513.11|515.23|513.13|515.05|512.95|10
1732902030000|2024-11-29 17:40:30|515.2|513.1|515.26|513.16|515.31|513.21|515.2|513.1|13
1732902040000|2024-11-29 17:40:40|515.27|513.17|515.31|513.21|515.32|513.22|515.25|513.15|19
1732902050000|2024-11-29 17:40:50|515.3|513.2|515.29|513.19|515.31|513.21|515.23|513.13|13
1732902060000|2024-11-29 17:41:00|515.28|513.18|515.13|513.03|515.28|513.18|515.09|512.99|11
1732902070000|2024-11-29 17:41:10|515.12|513.02|515.11|513.01|515.12|513.02|515.09|512.99|14
1732902080000|2024-11-29 17:41:20|515.1|513|514.9|512.8|515.1|513|514.87|512.77|12
1732902090000|2024-11-29 17:41:30|514.89|512.79|515.17|513.07|515.18|513.08|514.89|512.79|15
1732902100000|2024-11-29 17:41:40|515.16|513.06|515.18|513.08|515.19|513.09|515.13|513.03|14
1732902110000|2024-11-29 17:41:50|515.19|513.09|515.1|513|515.19|513.09|515.09|512.99|16
1732902120000|2024-11-29 17:42:00|515.09|512.99|514.88|512.78|515.09|512.99|514.88|512.78|12
1732902130000|2024-11-29 17:42:10|514.87|512.77|514.84|512.74|514.87|512.77|514.83|512.73|6
1732902140000|2024-11-29 17:42:20|514.85|512.75|515.14|513.04|515.14|513.04|514.85|512.75|16
1732902150000|2024-11-29 17:42:30|515.13|513.03|515.25|513.15|515.26|513.16|515.13|513.03|16
1732902160000|2024-11-29 17:42:40|515.26|513.16|515.32|513.22|515.33|513.23|515.26|513.16|16
1732902170000|2024-11-29 17:42:50|515.31|513.21|515.5|513.4|515.51|513.41|515.31|513.21|17
1732902180000|2024-11-29 17:43:00|515.49|513.39|515.63|513.53|515.66|513.56|515.49|513.39|14
1732902190000|2024-11-29 17:43:10|515.64|513.54|515.85|513.75|515.86|513.76|515.64|513.54|16
1732902200000|2024-11-29 17:43:20|515.88|513.78|515.94|513.84|515.94|513.84|515.87|513.77|11
1732902210000|2024-11-29 17:43:30|515.95|513.85|515.98|513.88|515.98|513.88|515.94|513.84|6
1732902220000|2024-11-29 17:43:40|515.99|513.89|516.02|513.92|516.04|513.94|515.99|513.89|11
1732902230000|2024-11-29 17:43:50|516.01|513.91|516.02|513.92|516.13|514.03|516.01|513.91|16
1732902240000|2024-11-29 17:44:00|516.01|513.91|515.84|513.74|516.01|513.91|515.84|513.74|9
1732902250000|2024-11-29 17:44:10|515.88|513.78|516.12|514.02|516.12|514.02|515.88|513.78|16
1732902260000|2024-11-29 17:44:20|516.11|514.01|515.9|513.8|516.11|514.01|515.9|513.8|14
1732902270000|2024-11-29 17:44:30|515.89|513.79|515.75|513.65|515.89|513.79|515.75|513.65|10
1732902280000|2024-11-29 17:44:40|515.76|513.66|515.67|513.57|515.76|513.66|515.67|513.57|11
1732902290000|2024-11-29 17:44:50|515.68|513.58|515.71|513.61|515.73|513.63|515.66|513.56|10
1732902300000|2024-11-29 17:45:00|515.79|513.69|515.71|513.61|515.79|513.69|515.7|513.6|13
1732902310000|2024-11-29 17:45:10|515.7|513.6|515.81|513.71|515.82|513.72|515.63|513.53|14
1732902320000|2024-11-29 17:45:20|515.8|513.7|515.79|513.69|515.81|513.71|515.78|513.68|12
1732902330000|2024-11-29 17:45:30|515.85|513.75|515.97|513.87|515.97|513.87|515.84|513.74|15
1732902340000|2024-11-29 17:45:40|516.04|513.94|516.04|513.94|516.04|513.94|515.99|513.89|9
1732902350000|2024-11-29 17:45:50|516.11|514.01|515.92|513.82|516.11|514.01|515.92|513.82|14
1732902360000|2024-11-29 17:46:00|515.93|513.83|515.88|513.78|515.93|513.83|515.81|513.71|13
1732902370000|2024-11-29 17:46:10|516.02|513.92|516.08|513.98|516.14|514.04|516.02|513.92|14
1732902380000|2024-11-29 17:46:20|516.09|513.99|516.21|514.11|516.21|514.11|516.09|513.99|9
1732902390000|2024-11-29 17:46:30|516.19|514.09|516.21|514.11|516.21|514.11|516.13|514.03|11
1732902400000|2024-11-29 17:46:40|516.2|514.1|516.22|514.12|516.27|514.17|516.2|514.1|13
1732902410000|2024-11-29 17:46:50|516.29|514.19|516.45|514.35|516.45|514.35|516.28|514.18|18
1732902420000|2024-11-29 17:47:00|516.44|514.34|516.48|514.38|516.5|514.4|516.43|514.33|16
1732902430000|2024-11-29 17:47:10|516.49|514.39|516.62|514.52|516.62|514.52|516.49|514.39|10
1732902440000|2024-11-29 17:47:20|516.63|514.53|516.58|514.48|516.7|514.6|516.58|514.48|18
1732902450000|2024-11-29 17:47:30|516.59|514.49|516.55|514.45|516.59|514.49|516.49|514.39|15
1732902460000|2024-11-29 17:47:40|516.71|514.61|516.64|514.54|516.71|514.61|516.6|514.5|8
1732902470000|2024-11-29 17:47:50|516.67|514.57|516.61|514.51|516.71|514.61|516.61|514.51|15
1732902480000|2024-11-29 17:48:00|516.6|514.5|516.76|514.66|516.76|514.66|516.6|514.5|17
1732902490000|2024-11-29 17:48:10|516.75|514.65|516.68|514.58|516.77|514.67|516.68|514.58|8
1732902500000|2024-11-29 17:48:20|516.67|514.57|516.62|514.52|516.67|514.57|516.58|514.48|11
1732902510000|2024-11-29 17:48:30|516.63|514.53|516.69|514.59|516.72|514.62|516.63|514.53|11
1732902520000|2024-11-29 17:48:40|516.73|514.63|516.72|514.62|516.74|514.64|516.71|514.61|8
1732902530000|2024-11-29 17:48:50|516.8|514.7|516.77|514.67|516.8|514.7|516.77|514.67|8
1732902540000|2024-11-29 17:49:00|516.76|514.66|516.74|514.64|516.76|514.66|516.7|514.6|9
1732902550000|2024-11-29 17:49:10|516.75|514.65|516.83|514.73|516.94|514.84|516.74|514.64|16
1732902560000|2024-11-29 17:49:20|516.84|514.74|516.71|514.61|516.84|514.74|516.7|514.6|11
1732902570000|2024-11-29 17:49:30|516.7|514.6|516.64|514.54|516.71|514.61|516.62|514.52|16
1732902580000|2024-11-29 17:49:40|516.6|514.5|516.39|514.29|516.61|514.51|516.39|514.29|14
1732902590000|2024-11-29 17:49:50|516.38|514.28|516.29|514.19|516.39|514.29|516.29|514.19|10
1732902600000|2024-11-29 17:50:00|516.39|514.29|516.09|513.99|516.39|514.29|516.09|513.99|16
1732902610000|2024-11-29 17:50:10|516.08|513.98|516.18|514.08|516.28|514.18|516.04|513.94|13
1732902620000|2024-11-29 17:50:20|516.17|514.07|516.2|514.1|516.3|514.2|516.16|514.06|10
1732902630000|2024-11-29 17:50:30|516.19|514.09|516.18|514.08|516.28|514.18|516.16|514.06|10
1732902640000|2024-11-29 17:50:40|516.17|514.07|516.12|514.02|516.21|514.11|516.07|513.97|13
1732902650000|2024-11-29 17:50:50|516.13|514.03|516.2|514.1|516.21|514.11|516.11|514.01|9
1732902660000|2024-11-29 17:51:00|516.19|514.09|516.13|514.03|516.19|514.09|515.95|513.85|15
1732902670000|2024-11-29 17:51:10|516.12|514.02|516.01|513.91|516.12|514.02|516.01|513.91|11
1732902680000|2024-11-29 17:51:20|516|513.9|516.1|514|516.1|514|515.84|513.74|16
1732902690000|2024-11-29 17:51:30|516.09|513.99|516.05|513.95|516.09|513.99|516.04|513.94|9
1732902700000|2024-11-29 17:51:40|516.04|513.94|516.23|514.13|516.25|514.15|516.04|513.94|20
1732902710000|2024-11-29 17:51:50|516.28|514.18|516.33|514.23|516.33|514.23|516.27|514.17|12
1732902720000|2024-11-29 17:52:00|516.32|514.22|516.25|514.15|516.33|514.23|516.25|514.15|10
1732902730000|2024-11-29 17:52:10|516.26|514.16|516.43|514.33|516.45|514.35|516.26|514.16|15
1732902740000|2024-11-29 17:52:20|516.42|514.32|516.45|514.35|516.45|514.35|516.29|514.19|9
1732902750000|2024-11-29 17:52:30|516.44|514.34|516.32|514.22|516.44|514.34|516.32|514.22|11
1732902760000|2024-11-29 17:52:40|516.31|514.21|516.23|514.13|516.31|514.21|516.23|514.13|8
1732902770000|2024-11-29 17:52:50|516.22|514.12|516.3|514.2|516.3|514.2|516.22|514.12|9
1732902780000|2024-11-29 17:53:00|516.31|514.21|516.4|514.3|516.56|514.46|516.31|514.21|14
1732902790000|2024-11-29 17:53:10|516.37|514.27|516.34|514.24|516.39|514.29|516.32|514.22|13
1732902800000|2024-11-29 17:53:20|516.35|514.25|516.17|514.07|516.35|514.25|516.17|514.07|13
1732902810000|2024-11-29 17:53:30|516.2|514.1|516.3|514.2|516.39|514.29|516.2|514.1|13
1732902820000|2024-11-29 17:53:40|516.29|514.19|516.11|514.01|516.29|514.19|516.1|514|13
1732902830000|2024-11-29 17:53:50|516.16|514.06|516.25|514.15|516.33|514.23|516.16|514.06|10
1732902840000|2024-11-29 17:54:00|516.24|514.14|516.32|514.22|516.32|514.22|516.17|514.07|14
1732902850000|2024-11-29 17:54:10|516.31|514.21|516.36|514.26|516.45|514.35|516.31|514.21|13
1732902860000|2024-11-29 17:54:20|516.45|514.35|516.16|514.06|516.46|514.36|516.16|514.06|17
1732902870000|2024-11-29 17:54:30|516.17|514.07|515.97|513.87|516.17|514.07|515.97|513.87|17
1732902880000|2024-11-29 17:54:40|515.96|513.86|515.86|513.76|515.96|513.86|515.74|513.64|15
1732902890000|2024-11-29 17:54:50|515.85|513.75|515.85|513.75|515.86|513.76|515.85|513.75|7
1732902900000|2024-11-29 17:55:00|515.84|513.74|515.59|513.49|515.84|513.74|515.58|513.48|19
1732902910000|2024-11-29 17:55:10|515.58|513.48|515.57|513.47|515.62|513.52|515.52|513.42|13
1732902920000|2024-11-29 17:55:20|515.56|513.46|515.4|513.3|515.56|513.46|515.4|513.3|11
1732902930000|2024-11-29 17:55:30|515.51|513.41|515.49|513.39|515.51|513.41|515.49|513.39|9
1732902940000|2024-11-29 17:55:40|515.48|513.38|515.4|513.3|515.49|513.39|515.39|513.29|7
1732902950000|2024-11-29 17:55:50|515.39|513.29|515.43|513.33|515.52|513.42|515.39|513.29|14
1732902960000|2024-11-29 17:56:00|515.42|513.32|515.54|513.44|515.56|513.46|515.37|513.27|13
1732902970000|2024-11-29 17:56:10|515.53|513.43|515.31|513.21|515.53|513.43|515.31|513.21|16
1732902980000|2024-11-29 17:56:20|515.3|513.2|515.36|513.26|515.43|513.33|515.28|513.18|10
1732902990000|2024-11-29 17:56:30|515.35|513.25|515.59|513.49|515.59|513.49|515.34|513.24|14
1732903000000|2024-11-29 17:56:40|515.58|513.48|515.67|513.57|515.67|513.57|515.58|513.48|5
1732903010000|2024-11-29 17:56:50|515.68|513.58|515.82|513.72|515.82|513.72|515.68|513.58|8
1732903020000|2024-11-29 17:57:00|515.81|513.71|515.97|513.87|515.98|513.88|515.81|513.71|15
1732903030000|2024-11-29 17:57:10|515.98|513.88|516.18|514.08|516.18|514.08|515.98|513.88|12
1732903040000|2024-11-29 17:57:20|516.19|514.09|516.23|514.13|516.23|514.13|516.19|514.09|5
1732903050000|2024-11-29 17:57:30|516.24|514.14|516.2|514.1|516.26|514.16|516.2|514.1|9
1732903060000|2024-11-29 17:57:40|516.19|514.09|516.15|514.05|516.19|514.09|516.15|514.05|7
1732903070000|2024-11-29 17:57:50|516.14|514.04|515.99|513.89|516.14|514.04|515.98|513.88|8
1732903080000|2024-11-29 17:58:00|515.98|513.88|515.76|513.66|515.98|513.88|515.76|513.66|10
1732903090000|2024-11-29 17:58:10|515.75|513.65|515.74|513.64|515.75|513.65|515.74|513.64|2
1732903100000|2024-11-29 17:58:20|515.64|513.54|515.63|513.53|515.65|513.55|515.63|513.53|4
1732903110000|2024-11-29 17:58:30|515.66|513.56|515.69|513.59|515.69|513.59|515.62|513.52|7
1732903120000|2024-11-29 17:58:40|515.7|513.6|515.74|513.64|515.74|513.64|515.7|513.6|5
1732903130000|2024-11-29 17:58:50|515.75|513.65|515.81|513.71|515.81|513.71|515.75|513.65|4
1732903140000|2024-11-29 17:59:00|515.82|513.72|515.65|513.55|515.89|513.79|515.65|513.55|12
1732903150000|2024-11-29 17:59:10|515.58|513.48|515.26|513.16|515.58|513.48|515.26|513.16|15
1732903160000|2024-11-29 17:59:20|515.25|513.15|515.22|513.12|515.26|513.16|515.22|513.12|6
1732903170000|2024-11-29 17:59:30|515.21|513.11|515.24|513.14|515.25|513.15|515.18|513.08|4
1732903180000|2024-11-29 17:59:40|515.23|513.13|515.15|513.05|515.23|513.13|515.15|513.05|4
1732903190000|2024-11-29 17:59:50|515.14|513.04|515.04|512.94|515.14|513.04|515.04|512.94|4
1732903200000|2024-11-29 18:00:00|515.03|512.93|515.2|513.1|515.2|513.1|515.02|512.92|10
1732903210000|2024-11-29 18:00:10|515.21|513.11|515.57|513.47|515.57|513.47|515.21|513.11|17
1732903220000|2024-11-29 18:00:20|515.58|513.48|516.08|513.98|516.08|513.98|515.58|513.48|13
1732903230000|2024-11-29 18:00:30|516.14|514.04|516.36|514.26|516.39|514.29|516.14|514.04|17
1732903240000|2024-11-29 18:00:40|516.37|514.27|516.37|514.27|516.38|514.28|516.37|514.27|3
1732903250000|2024-11-29 18:00:50|516.38|514.28|516.45|514.35|516.45|514.35|516.38|514.28|5
1732903260000|2024-11-29 18:01:00|516.51|514.41|516.53|514.43|516.55|514.45|516.51|514.41|7
1732903270000|2024-11-29 18:01:10|516.52|514.42|516.7|514.6|516.7|514.6|516.5|514.4|13
1732903280000|2024-11-29 18:01:20|516.71|514.61|516.9|514.8|516.9|514.8|516.71|514.61|14
1732903290000|2024-11-29 18:01:30|516.91|514.81|516.92|514.82|516.92|514.82|516.9|514.8|6
1732903300000|2024-11-29 18:01:40|516.91|514.81|516.84|514.74|516.92|514.82|516.83|514.73|9
1732903310000|2024-11-29 18:01:50|516.87|514.77|516.96|514.86|516.96|514.86|516.87|514.77|6
1732903320000|2024-11-29 18:02:00|516.95|514.85|516.9|514.8|516.95|514.85|516.87|514.77|6
1732903330000|2024-11-29 18:02:10|516.89|514.79|516.67|514.57|516.89|514.79|516.67|514.57|14
1732903340000|2024-11-29 18:02:20|516.68|514.58|516.83|514.73|516.83|514.73|516.67|514.57|11
1732903350000|2024-11-29 18:02:30|516.84|514.74|516.85|514.75|516.85|514.75|516.84|514.74|4
1732903360000|2024-11-29 18:02:40|516.86|514.76|516.79|514.69|516.86|514.76|516.78|514.68|11
1732903370000|2024-11-29 18:02:50|516.71|514.61|516.83|514.73|516.84|514.74|516.71|514.61|8
1732903380000|2024-11-29 18:03:00|516.84|514.74|516.95|514.85|517.01|514.91|516.84|514.74|12
1732903390000|2024-11-29 18:03:10|516.94|514.84|516.76|514.66|516.94|514.84|516.75|514.65|12
1732903410000|2024-11-29 18:03:30|516.67|514.57|516.67|514.57|516.67|514.57|516.64|514.54|4
1732903420000|2024-11-29 18:03:40|516.68|514.58|516.74|514.64|516.74|514.64|516.68|514.58|10
1732903430000|2024-11-29 18:03:50|516.73|514.63|516.9|514.8|516.9|514.8|516.66|514.56|8
1732903440000|2024-11-29 18:04:00|516.91|514.81|516.91|514.81|516.91|514.81|516.9|514.8|5
1732903450000|2024-11-29 18:04:10|516.92|514.82|516.94|514.84|516.94|514.84|516.92|514.82|3
1732903460000|2024-11-29 18:04:20|516.93|514.83|516.87|514.77|516.93|514.83|516.87|514.77|5
1732903470000|2024-11-29 18:04:30|516.86|514.76|516.83|514.73|516.86|514.76|516.8|514.7|6
1732903480000|2024-11-29 18:04:40|516.72|514.62|516.66|514.56|516.73|514.63|516.65|514.55|9
1732903490000|2024-11-29 18:04:50|516.65|514.55|516.65|514.55|516.65|514.55|516.65|514.55|1
1732903500000|2024-11-29 18:05:00|516.64|514.54|516.38|514.28|516.64|514.54|516.38|514.28|13
1732903510000|2024-11-29 18:05:10|516.39|514.29|516.41|514.31|516.42|514.32|516.39|514.29|5
1732903520000|2024-11-29 18:05:20|516.42|514.32|516.55|514.45|516.55|514.45|516.42|514.32|10
1732903530000|2024-11-29 18:05:30|516.56|514.46|516.79|514.69|516.81|514.71|516.56|514.46|10
1732903540000|2024-11-29 18:05:40|516.8|514.7|516.75|514.65|516.8|514.7|516.75|514.65|3
1732903550000|2024-11-29 18:05:50|516.74|514.64|516.91|514.81|516.92|514.82|516.74|514.64|6
1732903560000|2024-11-29 18:06:00|516.92|514.82|516.96|514.86|516.96|514.86|516.92|514.82|5
1732903570000|2024-11-29 18:06:10|516.97|514.87|516.89|514.79|516.98|514.88|516.89|514.79|4
1732903580000|2024-11-29 18:06:20|516.88|514.78|516.86|514.76|516.89|514.79|516.86|514.76|12
1732903590000|2024-11-29 18:06:30|516.99|514.89|516.9|514.8|516.99|514.89|516.9|514.8|6
1732903600000|2024-11-29 18:06:40|516.89|514.79|517.04|514.94|517.04|514.94|516.88|514.78|11
1732903610000|2024-11-29 18:06:50|517.05|514.95|517.1|515|517.11|515.01|517.05|514.95|6
1732903620000|2024-11-29 18:07:00|517.09|514.99|517.02|514.92|517.09|514.99|517.02|514.92|6
1732903630000|2024-11-29 18:07:10|517.01|514.91|516.87|514.77|517.01|514.91|516.86|514.76|9
1732903640000|2024-11-29 18:07:20|516.86|514.76|516.87|514.77|516.87|514.77|516.85|514.75|4
1732903650000|2024-11-29 18:07:30|516.92|514.82|517.04|514.94|517.09|514.99|516.91|514.81|11
1732903660000|2024-11-29 18:07:40|517.03|514.93|516.84|514.74|517.03|514.93|516.84|514.74|9
1732903670000|2024-11-29 18:07:50|516.85|514.75|516.81|514.71|516.85|514.75|516.81|514.71|8
1732903680000|2024-11-29 18:08:00|516.82|514.72|516.78|514.68|516.84|514.74|516.78|514.68|5
1732903690000|2024-11-29 18:08:10|516.79|514.69|516.39|514.29|516.79|514.69|516.39|514.29|14
1732903700000|2024-11-29 18:08:20|516.38|514.28|516.33|514.23|516.38|514.28|516.33|514.23|5
1732903710000|2024-11-29 18:08:30|516.34|514.24|516.2|514.1|516.34|514.24|516.2|514.1|7
1732903720000|2024-11-29 18:08:40|516.19|514.09|516.05|513.95|516.19|514.09|516.05|513.95|8
1732903730000|2024-11-29 18:08:50|516.06|513.96|516.07|513.97|516.07|513.97|516.06|513.96|2
1732903740000|2024-11-29 18:09:00|516.06|513.96|516.27|514.17|516.27|514.17|516.06|513.96|5
1732903750000|2024-11-29 18:09:10|516.28|514.18|516.28|514.18|516.28|514.18|516.28|514.18|1
1732903760000|2024-11-29 18:09:20|516.29|514.19|516.29|514.19|516.29|514.19|516.29|514.19|1
1732903770000|2024-11-29 18:09:30|516.3|514.2|516.25|514.15|516.37|514.27|516.25|514.15|8
1732903780000|2024-11-29 18:09:40|516.24|514.14|516.2|514.1|516.27|514.17|516.2|514.1|5
1732903790000|2024-11-29 18:09:50|516.19|514.09|516.09|513.99|516.19|514.09|516.07|513.97|6
1732903800000|2024-11-29 18:10:00|516.03|513.93|515.71|513.61|516.03|513.93|515.71|513.61|13
1732903810000|2024-11-29 18:10:10|515.7|513.6|515.67|513.57|515.7|513.6|515.67|513.57|8
1732903820000|2024-11-29 18:10:20|515.66|513.56|515.66|513.56|515.67|513.57|515.66|513.56|3
1732903830000|2024-11-29 18:10:30|515.58|513.48|515.28|513.18|515.62|513.52|515.28|513.18|16
1732903840000|2024-11-29 18:10:40|515.27|513.17|515.14|513.04|515.27|513.17|515.12|513.02|6
1732903850000|2024-11-29 18:10:50|515.13|513.03|515.3|513.2|515.3|513.2|515.13|513.03|9
1732903860000|2024-11-29 18:11:00|515.36|513.26|515.55|513.45|515.55|513.45|515.36|513.26|5
1732903870000|2024-11-29 18:11:10|515.56|513.46|515.57|513.47|515.59|513.49|515.56|513.46|7
1732903880000|2024-11-29 18:11:20|515.56|513.46|515.56|513.46|515.56|513.46|515.56|513.46|1
1732903890000|2024-11-29 18:11:30|515.57|513.47|515.49|513.39|515.67|513.57|515.49|513.39|9
1732903900000|2024-11-29 18:11:40|515.38|513.28|515.38|513.28|515.38|513.28|515.38|513.28|1
1732903920000|2024-11-29 18:12:00|515.37|513.27|515.27|513.17|515.37|513.27|515.27|513.17|7
1732903930000|2024-11-29 18:12:10|515.15|513.05|515.16|513.06|515.16|513.06|515.15|513.05|2
1732903940000|2024-11-29 18:12:20|515.15|513.05|515.36|513.26|515.37|513.27|515.15|513.05|6
1732903950000|2024-11-29 18:12:30|515.37|513.27|515.37|513.27|515.37|513.27|515.37|513.27|1
1732903960000|2024-11-29 18:12:40|515.38|513.28|515.52|513.42|515.53|513.43|515.38|513.28|9
1732903970000|2024-11-29 18:12:50|515.53|513.43|515.69|513.59|515.7|513.6|515.53|513.43|11
1732903980000|2024-11-29 18:13:00|515.7|513.6|515.71|513.61|515.72|513.62|515.7|513.6|6
1732903990000|2024-11-29 18:13:10|515.7|513.6|516.02|513.92|516.02|513.92|515.7|513.6|12
1732904000000|2024-11-29 18:13:20|516.03|513.93|516.03|513.93|516.03|513.93|516.03|513.93|1
1732904010000|2024-11-29 18:13:30|516.04|513.94|516.03|513.93|516.05|513.95|516.03|513.93|5
1732904020000|2024-11-29 18:13:40|516.02|513.92|516.05|513.95|516.05|513.95|516.02|513.92|8
1732904030000|2024-11-29 18:13:50|516.06|513.96|516.32|514.22|516.33|514.23|516.04|513.94|12
1732904040000|2024-11-29 18:14:00|516.23|514.13|516.2|514.1|516.23|514.13|516.19|514.09|7
1732904050000|2024-11-29 18:14:10|516.19|514.09|516.24|514.14|516.24|514.14|516.19|514.09|4
1732904060000|2024-11-29 18:14:20|516.26|514.16|516.66|514.56|516.66|514.56|516.26|514.16|21
1732904070000|2024-11-29 18:14:30|516.67|514.57|516.69|514.59|516.69|514.59|516.67|514.57|3
1732904080000|2024-11-29 18:14:40|516.7|514.6|516.65|514.55|516.77|514.67|516.64|514.54|9
1732904090000|2024-11-29 18:14:50|516.66|514.56|516.64|514.54|516.66|514.56|516.64|514.54|3
1732904100000|2024-11-29 18:15:00|516.63|514.53|516.37|514.27|516.63|514.53|516.37|514.27|9
1732904110000|2024-11-29 18:15:10|516.36|514.26|516.25|514.15|516.37|514.27|516.24|514.14|9
1732904120000|2024-11-29 18:15:20|516.26|514.16|516.2|514.1|516.29|514.19|516.19|514.09|7
1732904130000|2024-11-29 18:15:30|516.19|514.09|516.19|514.09|516.19|514.09|516.19|514.09|1
1732904140000|2024-11-29 18:15:40|516.28|514.18|516.39|514.29|516.39|514.29|516.27|514.17|7
1732904150000|2024-11-29 18:15:50|516.4|514.3|516.52|514.42|516.52|514.42|516.4|514.3|5
1732904160000|2024-11-29 18:16:00|516.51|514.41|516.4|514.3|516.51|514.41|516.39|514.29|6
1732904170000|2024-11-29 18:16:10|516.42|514.32|516.42|514.32|516.43|514.33|516.42|514.32|3
1732904180000|2024-11-29 18:16:20|516.49|514.39|516.59|514.49|516.59|514.49|516.49|514.39|6
1732904190000|2024-11-29 18:16:30|516.57|514.47|516.75|514.65|516.78|514.68|516.57|514.47|12
1732904200000|2024-11-29 18:16:40|516.76|514.66|516.81|514.71|516.82|514.72|516.76|514.66|9
1732904210000|2024-11-29 18:16:50|516.79|514.69|516.81|514.71|516.84|514.74|516.75|514.65|7
1732904220000|2024-11-29 18:17:00|516.76|514.66|516.63|514.53|516.77|514.67|516.63|514.53|5
1732904230000|2024-11-29 18:17:10|516.64|514.54|516.64|514.54|516.64|514.54|516.64|514.54|1
1732904240000|2024-11-29 18:17:20|516.65|514.55|516.58|514.48|516.65|514.55|516.58|514.48|4
1732904250000|2024-11-29 18:17:30|516.57|514.47|516.48|514.38|516.57|514.47|516.48|514.38|6
1732904260000|2024-11-29 18:17:40|516.49|514.39|516.49|514.39|516.49|514.39|516.49|514.39|1
1732904270000|2024-11-29 18:17:50|516.5|514.4|516.45|514.35|516.5|514.4|516.44|514.34|4
1732904280000|2024-11-29 18:18:00|516.46|514.36|516.87|514.77|516.88|514.78|516.46|514.36|10
1732904290000|2024-11-29 18:18:10|516.88|514.78|516.89|514.79|516.9|514.8|516.87|514.77|6
1732904300000|2024-11-29 18:18:20|516.9|514.8|516.89|514.79|516.91|514.81|516.89|514.79|4
1732904310000|2024-11-29 18:18:30|516.9|514.8|517.12|515.02|517.13|515.03|516.9|514.8|5
1732904320000|2024-11-29 18:18:40|517.11|515.01|517.12|515.02|517.13|515.03|517.11|515.01|4
1732904330000|2024-11-29 18:18:50|517.05|514.95|517.08|514.98|517.08|514.98|517.05|514.95|2
1732904340000|2024-11-29 18:19:00|517.07|514.97|517.07|514.97|517.08|514.98|517.01|514.91|7
1732904350000|2024-11-29 18:19:10|516.99|514.89|517|514.9|517.01|514.91|516.97|514.87|5
1732904360000|2024-11-29 18:19:20|517.01|514.91|517.06|514.96|517.06|514.96|517.01|514.91|5
1732904370000|2024-11-29 18:19:30|517.07|514.97|517.08|514.98|517.09|514.99|517.07|514.97|4
1732904380000|2024-11-29 18:19:40|517.07|514.97|517.08|514.98|517.08|514.98|517.07|514.97|4
1732904390000|2024-11-29 18:19:50|517.21|515.11|517.03|514.93|517.21|515.11|517.03|514.93|8
1732904400000|2024-11-29 18:20:00|516.98|514.88|516.98|514.88|517|514.9|516.98|514.88|5
1732904410000|2024-11-29 18:20:10|516.97|514.87|516.89|514.79|516.97|514.87|516.89|514.79|3
1732904420000|2024-11-29 18:20:20|516.8|514.7|516.68|514.58|516.8|514.7|516.66|514.56|6
1732904430000|2024-11-29 18:20:30|516.67|514.57|516.62|514.52|516.68|514.58|516.62|514.52|6
1732904440000|2024-11-29 18:20:40|516.63|514.53|516.67|514.57|516.67|514.57|516.62|514.52|6
1732904450000|2024-11-29 18:20:50|516.68|514.58|516.52|514.42|516.68|514.58|516.52|514.42|8
1732904460000|2024-11-29 18:21:00|516.51|514.41|516.37|514.27|516.51|514.41|516.37|514.27|8
1732904470000|2024-11-29 18:21:10|516.36|514.26|515.98|513.88|516.36|514.26|515.98|513.88|16
1732904480000|2024-11-29 18:21:20|515.99|513.89|516.06|513.96|516.06|513.96|515.97|513.87|5
1732904490000|2024-11-29 18:21:30|516.07|513.97|516.13|514.03|516.15|514.05|516.06|513.96|9
1732904500000|2024-11-29 18:21:40|516.12|514.02|516.12|514.02|516.13|514.03|516.12|514.02|3
1732904510000|2024-11-29 18:21:50|516.11|514.01|516.19|514.09|516.19|514.09|516.09|513.99|4
1732904520000|2024-11-29 18:22:00|516.18|514.08|516.18|514.08|516.18|514.08|516.17|514.07|3
1732904530000|2024-11-29 18:22:10|516.17|514.07|516.12|514.02|516.18|514.08|516.11|514.01|11
1732904540000|2024-11-29 18:22:20|516.13|514.03|516.09|513.99|516.14|514.04|516.05|513.95|7
1732904550000|2024-11-29 18:22:30|516.1|514|516.09|513.99|516.11|514.01|516.08|513.98|6
1732904560000|2024-11-29 18:22:40|516.08|513.98|516.07|513.97|516.15|514.05|516.06|513.96|8
1732904570000|2024-11-29 18:22:50|516.06|513.96|515.97|513.87|516.1|514|515.97|513.87|9
1732904580000|2024-11-29 18:23:00|516.01|513.91|516.15|514.05|516.15|514.05|516.01|513.91|10
1732904590000|2024-11-29 18:23:10|516.31|514.21|516.36|514.26|516.36|514.26|516.31|514.21|6
1732904600000|2024-11-29 18:23:20|516.37|514.27|516.35|514.25|516.37|514.27|516.35|514.25|3
1732904610000|2024-11-29 18:23:30|516.36|514.26|516.36|514.26|516.37|514.27|516.35|514.25|5
1732904620000|2024-11-29 18:23:40|516.35|514.25|516.34|514.24|516.35|514.25|516.34|514.24|4
1732904630000|2024-11-29 18:23:50|516.27|514.17|516.25|514.15|516.27|514.17|516.23|514.13|8
1732904640000|2024-11-29 18:24:00|516.24|514.14|516.33|514.23|516.35|514.25|516.23|514.13|5
1732904650000|2024-11-29 18:24:10|516.34|514.24|516.55|514.45|516.55|514.45|516.34|514.24|9
1732904660000|2024-11-29 18:24:20|516.56|514.46|516.62|514.52|516.62|514.52|516.56|514.46|7
1732904670000|2024-11-29 18:24:30|516.63|514.53|516.66|514.56|516.66|514.56|516.63|514.53|4
1732904680000|2024-11-29 18:24:40|516.65|514.55|516.73|514.63|516.74|514.64|516.65|514.55|4
1732904690000|2024-11-29 18:24:50|516.74|514.64|516.5|514.4|516.76|514.66|516.48|514.38|9
1732904700000|2024-11-29 18:25:00|516.48|514.38|516.48|514.38|516.49|514.39|516.48|514.38|3
1732904710000|2024-11-29 18:25:10|516.47|514.37|516.45|514.35|516.5|514.4|516.44|514.34|7
1732904720000|2024-11-29 18:25:20|516.49|514.39|516.46|514.36|516.68|514.58|516.46|514.36|7
1732904730000|2024-11-29 18:25:30|516.47|514.37|516.44|514.34|516.47|514.37|516.44|514.34|4
1732904740000|2024-11-29 18:25:40|516.53|514.43|516.58|514.48|516.58|514.48|516.53|514.43|7
1732904750000|2024-11-29 18:25:50|516.59|514.49|516.7|514.6|516.85|514.75|516.59|514.49|9
1732904760000|2024-11-29 18:26:00|516.71|514.61|516.71|514.61|516.71|514.61|516.71|514.61|1
1732904770000|2024-11-29 18:26:10|516.72|514.62|516.67|514.57|516.74|514.64|516.67|514.57|9
1732904780000|2024-11-29 18:26:20|516.68|514.58|516.84|514.74|516.87|514.77|516.68|514.58|6
1732904790000|2024-11-29 18:26:30|516.83|514.73|516.83|514.73|516.83|514.73|516.83|514.73|1
1732904800000|2024-11-29 18:26:40|516.82|514.72|516.75|514.65|516.83|514.73|516.73|514.63|7
1732904810000|2024-11-29 18:26:50|516.8|514.7|516.89|514.79|516.92|514.82|516.8|514.7|9
1732904820000|2024-11-29 18:27:00|517.01|514.91|517|514.9|517.08|514.98|517|514.9|9
1732904830000|2024-11-29 18:27:10|516.99|514.89|516.87|514.77|516.99|514.89|516.87|514.77|6
1732904840000|2024-11-29 18:27:20|516.86|514.76|516.7|514.6|516.87|514.77|516.7|514.6|7
1732904850000|2024-11-29 18:27:30|516.69|514.59|516.67|514.57|516.69|514.59|516.67|514.57|3
1732904860000|2024-11-29 18:27:40|516.69|514.59|516.81|514.71|516.81|514.71|516.69|514.59|10
1732904870000|2024-11-29 18:27:50|516.82|514.72|517.04|514.94|517.13|515.03|516.82|514.72|14
1732904880000|2024-11-29 18:28:00|517.05|514.95|517.14|515.04|517.14|515.04|517.05|514.95|7
1732904890000|2024-11-29 18:28:10|517.29|515.19|517.4|515.3|517.4|515.3|517.29|515.19|14
1732904900000|2024-11-29 18:28:20|517.41|515.31|517.42|515.32|517.42|515.32|517.39|515.29|7
1732904910000|2024-11-29 18:28:30|517.46|515.36|517.47|515.37|517.47|515.37|517.46|515.36|4
1732904920000|2024-11-29 18:28:40|517.48|515.38|517.28|515.18|517.48|515.38|517.27|515.17|7
1732904930000|2024-11-29 18:28:50|517.27|515.17|517.18|515.08|517.28|515.18|517.18|515.08|8
1732904940000|2024-11-29 18:29:00|517.09|514.99|517.08|514.98|517.1|515|517.03|514.93|8
1732904950000|2024-11-29 18:29:10|517.09|514.99|517.11|515.01|517.12|515.02|517.09|514.99|7
1732904960000|2024-11-29 18:29:20|517.12|515.02|517.03|514.93|517.15|515.05|517.03|514.93|9
1732904970000|2024-11-29 18:29:30|517.08|514.98|517.07|514.97|517.08|514.98|517.07|514.97|2
1732904980000|2024-11-29 18:29:40|517.06|514.96|517.07|514.97|517.07|514.97|517.06|514.96|2
1732904990000|2024-11-29 18:29:50|517.08|514.98|516.84|514.74|517.08|514.98|516.84|514.74|11
1732905000000|2024-11-29 18:30:00|516.83|514.73|516.67|514.57|516.83|514.73|516.65|514.55|7
1732905010000|2024-11-29 18:30:10|516.66|514.56|516.63|514.53|516.69|514.59|516.63|514.53|5
1732905020000|2024-11-29 18:30:20|516.62|514.52|516.84|514.74|516.84|514.74|516.59|514.49|13
1732905030000|2024-11-29 18:30:30|516.85|514.75|517.04|514.94|517.06|514.96|516.85|514.75|13
1732905050000|2024-11-29 18:30:50|517.03|514.93|517.06|514.96|517.07|514.97|517.03|514.93|9
1732905060000|2024-11-29 18:31:00|517.05|514.95|517.06|514.96|517.1|515|517.05|514.95|8
1732905070000|2024-11-29 18:31:10|517.07|514.97|517.16|515.06|517.16|515.06|517.06|514.96|11
1732905080000|2024-11-29 18:31:20|517.15|515.05|517.04|514.94|517.18|515.08|517.03|514.93|13
1732905090000|2024-11-29 18:31:30|517.03|514.93|516.86|514.76|517.03|514.93|516.86|514.76|6
1732905100000|2024-11-29 18:31:40|516.85|514.75|516.51|514.41|516.85|514.75|516.51|514.41|12
1732905110000|2024-11-29 18:31:50|516.5|514.4|516.56|514.46|516.56|514.46|516.47|514.37|8
1732905120000|2024-11-29 18:32:00|516.58|514.48|516.77|514.67|516.82|514.72|516.58|514.48|12
1732905130000|2024-11-29 18:32:10|516.76|514.66|516.76|514.66|516.76|514.66|516.76|514.66|1
1732905140000|2024-11-29 18:32:20|516.89|514.79|517.03|514.93|517.03|514.93|516.89|514.79|10
1732905150000|2024-11-29 18:32:30|517.04|514.94|517.24|515.14|517.24|515.14|517.04|514.94|9
1732905160000|2024-11-29 18:32:40|517.23|515.13|516.96|514.86|517.23|515.13|516.96|514.86|16
1732905170000|2024-11-29 18:32:50|516.95|514.85|516.81|514.71|516.95|514.85|516.81|514.71|8
1732905180000|2024-11-29 18:33:00|516.82|514.72|517.1|515|517.12|515.02|516.82|514.72|7
1732905190000|2024-11-29 18:33:10|517.12|515.02|517.09|514.99|517.12|515.02|517.09|514.99|3
1732905200000|2024-11-29 18:33:20|517.08|514.98|517.02|514.92|517.09|514.99|517.02|514.92|7
1732905210000|2024-11-29 18:33:30|517.01|514.91|516.88|514.78|517.01|514.91|516.88|514.78|10
1732905220000|2024-11-29 18:33:40|516.87|514.77|516.83|514.73|516.87|514.77|516.83|514.73|5
1732905230000|2024-11-29 18:33:50|516.88|514.78|517.03|514.93|517.03|514.93|516.87|514.77|7
1732905240000|2024-11-29 18:34:00|517.04|514.94|516.98|514.88|517.04|514.94|516.98|514.88|7
1732905250000|2024-11-29 18:34:10|516.97|514.87|517|514.9|517.01|514.91|516.95|514.85|5
1732905260000|2024-11-29 18:34:20|517.01|514.91|517.1|515|517.1|515|517.01|514.91|6
1732905270000|2024-11-29 18:34:30|517.16|515.06|517.14|515.04|517.16|515.06|517.14|515.04|4
1732905280000|2024-11-29 18:34:40|517.13|515.03|517.14|515.04|517.14|515.04|517.13|515.03|4
1732905290000|2024-11-29 18:34:50|517.15|515.05|517.35|515.25|517.35|515.25|517.15|515.05|7
1732905300000|2024-11-29 18:35:00|517.42|515.32|517.25|515.15|517.42|515.32|517.25|515.15|10
1732905310000|2024-11-29 18:35:10|517.26|515.16|517.28|515.18|517.28|515.18|517.25|515.15|5
1732905320000|2024-11-29 18:35:20|517.22|515.12|517.23|515.13|517.3|515.2|517.21|515.11|8
1732905330000|2024-11-29 18:35:30|517.3|515.2|517.37|515.27|517.37|515.27|517.26|515.16|5
1732905340000|2024-11-29 18:35:40|517.36|515.26|517.41|515.31|517.41|515.31|517.36|515.26|5
1732905350000|2024-11-29 18:35:50|517.42|515.32|517.58|515.48|517.61|515.51|517.42|515.32|11
1732905360000|2024-11-29 18:36:00|517.57|515.47|517.66|515.56|517.66|515.56|517.56|515.46|4
1732905370000|2024-11-29 18:36:10|517.67|515.57|517.73|515.63|517.73|515.63|517.66|515.56|9
1732905380000|2024-11-29 18:36:20|517.61|515.51|517.52|515.42|517.61|515.51|517.52|515.42|5
1732905390000|2024-11-29 18:36:30|517.69|515.59|517.37|515.27|517.69|515.59|517.37|515.27|16
1732905400000|2024-11-29 18:36:40|517.38|515.28|517.35|515.25|517.38|515.28|517.35|515.25|7
1732905410000|2024-11-29 18:36:50|517.34|515.24|517.28|515.18|517.34|515.24|517.28|515.18|4
1732905420000|2024-11-29 18:37:00|517.22|515.12|517.16|515.06|517.24|515.14|517.16|515.06|3
1732905430000|2024-11-29 18:37:10|517.1|515|516.74|514.64|517.1|515|516.74|514.64|14
1732905440000|2024-11-29 18:37:20|516.73|514.63|516.74|514.64|516.74|514.64|516.69|514.59|10
1732905450000|2024-11-29 18:37:30|516.75|514.65|516.78|514.68|516.87|514.77|516.75|514.65|9
1732905460000|2024-11-29 18:37:40|516.79|514.69|516.85|514.75|516.85|514.75|516.77|514.67|9
1732905470000|2024-11-29 18:37:50|516.84|514.74|516.92|514.82|516.92|514.82|516.84|514.74|5
1732905480000|2024-11-29 18:38:00|516.99|514.89|517.01|514.91|517.01|514.91|516.98|514.88|5
1732905490000|2024-11-29 18:38:10|517.02|514.92|516.97|514.87|517.03|514.93|516.97|514.87|4
1732905500000|2024-11-29 18:38:20|516.96|514.86|517.03|514.93|517.03|514.93|516.96|514.86|10
1732905510000|2024-11-29 18:38:30|516.96|514.86|516.92|514.82|516.99|514.89|516.92|514.82|16
1732905520000|2024-11-29 18:38:40|516.93|514.83|517.06|514.96|517.07|514.97|516.93|514.83|5
1732905530000|2024-11-29 18:38:50|517.07|514.97|517.06|514.96|517.07|514.97|517.06|514.96|2
1732905540000|2024-11-29 18:39:00|517.05|514.95|517.05|514.95|517.05|514.95|517.05|514.95|1
1732905550000|2024-11-29 18:39:10|516.94|514.84|516.91|514.81|516.94|514.84|516.9|514.8|6
1732905560000|2024-11-29 18:39:20|516.88|514.78|516.86|514.76|516.92|514.82|516.86|514.76|10
1732905570000|2024-11-29 18:39:30|516.92|514.82|516.67|514.57|516.92|514.82|516.66|514.56|12
1732905580000|2024-11-29 18:39:40|516.68|514.58|516.67|514.57|516.69|514.59|516.67|514.57|5
1732905590000|2024-11-29 18:39:50|516.68|514.58|516.79|514.69|516.79|514.69|516.68|514.58|7
1732905600000|2024-11-29 18:40:00|516.78|514.68|516.78|514.68|516.78|514.68|516.78|514.68|1
1732905610000|2024-11-29 18:40:10|516.8|514.7|516.67|514.57|516.8|514.7|516.67|514.57|6
1732905620000|2024-11-29 18:40:20|516.66|514.56|516.75|514.65|516.76|514.66|516.66|514.56|7
1732905630000|2024-11-29 18:40:30|516.76|514.66|516.73|514.63|516.81|514.71|516.72|514.62|5
1732905650000|2024-11-29 18:40:50|516.77|514.67|516.88|514.78|516.88|514.78|516.76|514.66|7
1732905660000|2024-11-29 18:41:00|516.89|514.79|517.13|515.03|517.16|515.06|516.89|514.79|15
1732905670000|2024-11-29 18:41:10|517.14|515.04|517.28|515.18|517.28|515.18|517.14|515.04|9
1732905680000|2024-11-29 18:41:20|517.29|515.19|517.45|515.35|517.45|515.35|517.29|515.19|6
1732905690000|2024-11-29 18:41:30|517.46|515.36|517.7|515.6|517.7|515.6|517.46|515.36|12
1732905700000|2024-11-29 18:41:40|517.69|515.59|517.36|515.26|517.7|515.6|517.36|515.26|12
1732905710000|2024-11-29 18:41:50|517.35|515.25|517.36|515.26|517.4|515.3|517.31|515.21|8
1732905720000|2024-11-29 18:42:00|517.37|515.27|517.46|515.36|517.46|515.36|517.37|515.27|7
1732905730000|2024-11-29 18:42:10|517.45|515.35|517.63|515.53|517.63|515.53|517.45|515.35|10
1732905740000|2024-11-29 18:42:20|517.61|515.51|517.59|515.49|517.64|515.54|517.57|515.47|12
1732905750000|2024-11-29 18:42:30|517.58|515.48|517.56|515.46|517.58|515.48|517.56|515.46|5
1732905760000|2024-11-29 18:42:40|517.57|515.47|517.5|515.4|517.57|515.47|517.47|515.37|7
1732905770000|2024-11-29 18:42:50|517.49|515.39|517.34|515.24|517.49|515.39|517.34|515.24|5
1732905780000|2024-11-29 18:43:00|517.35|515.25|517.52|515.42|517.53|515.43|517.35|515.25|3
1732905790000|2024-11-29 18:43:10|517.51|515.41|517.55|515.45|517.56|515.46|517.51|515.41|8
1732905800000|2024-11-29 18:43:20|517.58|515.48|517.58|515.48|517.59|515.49|517.58|515.48|5
1732905810000|2024-11-29 18:43:30|517.57|515.47|517.36|515.26|517.57|515.47|517.35|515.25|6
1732905820000|2024-11-29 18:43:40|517.37|515.27|517.46|515.36|517.46|515.36|517.37|515.27|6
1732905830000|2024-11-29 18:43:50|517.47|515.37|517.71|515.61|517.71|515.61|517.46|515.36|10
1732905840000|2024-11-29 18:44:00|517.7|515.6|517.69|515.59|517.72|515.62|517.68|515.58|8
1732905850000|2024-11-29 18:44:10|517.68|515.58|517.47|515.37|517.68|515.58|517.47|515.37|7
1732905860000|2024-11-29 18:44:20|517.46|515.36|517.45|515.35|517.46|515.36|517.44|515.34|4
1732905870000|2024-11-29 18:44:30|517.46|515.36|517.5|515.4|517.5|515.4|517.46|515.36|7
1732905880000|2024-11-29 18:44:40|517.42|515.32|517.45|515.35|517.45|515.35|517.42|515.32|2
1732905890000|2024-11-29 18:44:50|517.46|515.36|517.41|515.31|517.46|515.36|517.37|515.27|5
1732905900000|2024-11-29 18:45:00|517.51|515.41|517.63|515.53|517.64|515.54|517.51|515.41|3
1732905910000|2024-11-29 18:45:10|517.64|515.54|517.66|515.56|517.67|515.57|517.64|515.54|7
1732905920000|2024-11-29 18:45:20|517.67|515.57|517.57|515.47|517.67|515.57|517.57|515.47|4
1732905930000|2024-11-29 18:45:30|517.58|515.48|517.67|515.57|517.71|515.61|517.58|515.48|7
1732905940000|2024-11-29 18:45:40|517.78|515.68|517.81|515.71|517.81|515.71|517.78|515.68|4
1732905950000|2024-11-29 18:45:50|517.82|515.72|517.83|515.73|517.83|515.73|517.82|515.72|2
1732905960000|2024-11-29 18:46:00|517.9|515.8|517.91|515.81|517.95|515.85|517.88|515.78|6
1732905970000|2024-11-29 18:46:10|517.92|515.82|518|515.9|518.04|515.94|517.92|515.82|8
1732905980000|2024-11-29 18:46:20|517.99|515.89|518.1|516|518.11|516.01|517.99|515.89|6
1732905990000|2024-11-29 18:46:30|518.15|516.05|518.14|516.04|518.15|516.05|518.14|516.04|2
1732906000000|2024-11-29 18:46:40|518.13|516.03|518.14|516.04|518.14|516.04|518.13|516.03|2
1732906010000|2024-11-29 18:46:50|518.15|516.05|518.27|516.17|518.27|516.17|518.15|516.05|8
1732906020000|2024-11-29 18:47:00|518.32|516.22|518.45|516.35|518.45|516.35|518.31|516.21|6
1732906030000|2024-11-29 18:47:10|518.52|516.42|518.61|516.51|518.61|516.51|518.52|516.42|10
1732906040000|2024-11-29 18:47:20|518.59|516.49|518.67|516.57|518.8|516.7|518.59|516.49|13
1732906050000|2024-11-29 18:47:30|518.68|516.58|518.74|516.64|518.76|516.66|518.68|516.58|4
1732906060000|2024-11-29 18:47:40|518.73|516.63|518.73|516.63|518.73|516.63|518.73|516.63|1
1732906070000|2024-11-29 18:47:50|518.68|516.58|518.66|516.56|518.68|516.58|518.66|516.56|3
1732906080000|2024-11-29 18:48:00|518.75|516.65|518.78|516.68|518.79|516.69|518.75|516.65|7
1732906090000|2024-11-29 18:48:10|518.8|516.7|518.78|516.68|518.81|516.71|518.78|516.68|5
1732906100000|2024-11-29 18:48:20|518.79|516.69|518.85|516.75|518.85|516.75|518.78|516.68|6
1732906110000|2024-11-29 18:48:30|518.99|516.89|518.99|516.89|518.99|516.89|518.91|516.81|5
1732906120000|2024-11-29 18:48:40|519|516.9|518.96|516.86|519|516.9|518.94|516.84|4
1732906130000|2024-11-29 18:48:50|518.95|516.85|518.96|516.86|518.96|516.86|518.94|516.84|4
1732906140000|2024-11-29 18:49:00|518.95|516.85|519.15|517.05|519.15|517.05|518.94|516.84|9
1732906150000|2024-11-29 18:49:10|519.1|517|519.04|516.94|519.1|517|519.03|516.93|5
1732906160000|2024-11-29 18:49:20|518.99|516.89|518.98|516.88|518.99|516.89|518.98|516.88|2
1732906170000|2024-11-29 18:49:30|518.93|516.83|518.93|516.83|518.93|516.83|518.93|516.83|1
1732906180000|2024-11-29 18:49:40|518.92|516.82|518.81|516.71|518.92|516.82|518.81|516.71|6
1732906190000|2024-11-29 18:49:50|518.82|516.72|518.85|516.75|518.86|516.76|518.82|516.72|3
1732906200000|2024-11-29 18:50:00|518.8|516.7|518.79|516.69|518.8|516.7|518.79|516.69|4
1732906210000|2024-11-29 18:50:10|518.78|516.68|518.7|516.6|518.78|516.68|518.69|516.59|9
1732906220000|2024-11-29 18:50:20|518.69|516.59|518.63|516.53|518.69|516.59|518.61|516.51|5
1732906230000|2024-11-29 18:50:30|518.62|516.52|518.54|516.44|518.62|516.52|518.54|516.44|3
1732906240000|2024-11-29 18:50:40|518.55|516.45|518.64|516.54|518.64|516.54|518.55|516.45|8
1732906250000|2024-11-29 18:50:50|518.65|516.55|518.7|516.6|518.71|516.61|518.65|516.55|5
1732906260000|2024-11-29 18:51:00|518.72|516.62|518.54|516.44|518.78|516.68|518.54|516.44|5
1732906270000|2024-11-29 18:51:10|518.55|516.45|518.54|516.44|518.55|516.45|518.54|516.44|2
1732906280000|2024-11-29 18:51:20|518.53|516.43|518.53|516.43|518.53|516.43|518.53|516.43|1
1732906290000|2024-11-29 18:51:30|518.54|516.44|518.48|516.38|518.54|516.44|518.4|516.3|4
1732906300000|2024-11-29 18:51:40|518.49|516.39|518.48|516.38|518.49|516.39|518.48|516.38|2
1732906310000|2024-11-29 18:51:50|518.49|516.39|518.56|516.46|518.57|516.47|518.49|516.39|8
1732906320000|2024-11-29 18:52:00|518.48|516.38|518.42|516.32|518.48|516.38|518.42|516.32|4
1732906330000|2024-11-29 18:52:10|518.37|516.27|518.37|516.27|518.37|516.27|518.37|516.27|1
1732906340000|2024-11-29 18:52:20|518.36|516.26|518.23|516.13|518.37|516.27|518.23|516.13|9
1732906350000|2024-11-29 18:52:30|518.22|516.12|518.22|516.12|518.23|516.13|518.22|516.12|3
1732906360000|2024-11-29 18:52:40|518.21|516.11|518.08|515.98|518.21|516.11|518.08|515.98|7
1732906370000|2024-11-29 18:52:50|518.09|515.99|518.07|515.97|518.09|515.99|518.01|515.91|8
1732906380000|2024-11-29 18:53:00|518.12|516.02|518.11|516.01|518.13|516.03|518.11|516.01|5
1732906390000|2024-11-29 18:53:10|518.1|516|518.08|515.98|518.11|516.01|518.08|515.98|5
1732906400000|2024-11-29 18:53:20|518.04|515.94|518.04|515.94|518.05|515.95|518.03|515.93|5
1732906410000|2024-11-29 18:53:30|518.03|515.93|518.02|515.92|518.03|515.93|518.02|515.92|2
1732906420000|2024-11-29 18:53:40|518.01|515.91|517.83|515.73|518.01|515.91|517.83|515.73|6
1732906430000|2024-11-29 18:53:50|517.82|515.72|517.72|515.62|517.82|515.72|517.72|515.62|5
1732906440000|2024-11-29 18:54:00|517.73|515.63|517.91|515.81|517.91|515.81|517.73|515.63|3
1732906450000|2024-11-29 18:54:10|517.92|515.82|517.88|515.78|517.92|515.82|517.88|515.78|4
1732906460000|2024-11-29 18:54:20|517.78|515.68|517.64|515.54|517.78|515.68|517.63|515.53|7
1732906470000|2024-11-29 18:54:30|517.57|515.47|517.57|515.47|517.57|515.47|517.57|515.47|1
1732906480000|2024-11-29 18:54:40|517.56|515.46|517.56|515.46|517.56|515.46|517.56|515.46|1
1732906490000|2024-11-29 18:54:50|517.55|515.45|517.43|515.33|517.55|515.45|517.43|515.33|5
1732906500000|2024-11-29 18:55:00|517.39|515.29|517.05|514.95|517.39|515.29|517.05|514.95|13
1732906510000|2024-11-29 18:55:10|517.03|514.93|516.94|514.84|517.03|514.93|516.94|514.84|8
1732906520000|2024-11-29 18:55:20|516.93|514.83|516.91|514.81|516.93|514.83|516.89|514.79|9
1732906530000|2024-11-29 18:55:30|516.83|514.73|516.83|514.73|516.83|514.73|516.83|514.73|1
1732906540000|2024-11-29 18:55:40|516.84|514.74|516.94|514.84|516.98|514.88|516.84|514.74|9
1732906550000|2024-11-29 18:55:50|516.95|514.85|517|514.9|517|514.9|516.95|514.85|5
1732906560000|2024-11-29 18:56:00|516.99|514.89|517.07|514.97|517.13|515.03|516.98|514.88|9
1732906570000|2024-11-29 18:56:10|517.08|514.98|517.07|514.97|517.08|514.98|517.07|514.97|2
1732906580000|2024-11-29 18:56:20|517.01|514.91|517|514.9|517.01|514.91|517|514.9|2
1732906590000|2024-11-29 18:56:30|517.01|514.91|517.14|515.04|517.14|515.04|516.99|514.89|7
1732906600000|2024-11-29 18:56:40|517.13|515.03|516.99|514.89|517.13|515.03|516.98|514.88|6
1732906610000|2024-11-29 18:56:50|516.98|514.88|516.88|514.78|516.98|514.88|516.87|514.77|9
1732906620000|2024-11-29 18:57:00|516.89|514.79|516.88|514.78|516.89|514.79|516.88|514.78|2
1732906630000|2024-11-29 18:57:10|516.89|514.79|517.05|514.95|517.07|514.97|516.89|514.79|6
1732906640000|2024-11-29 18:57:20|517.06|514.96|517.03|514.93|517.06|514.96|517.03|514.93|4
1732906650000|2024-11-29 18:57:30|517.02|514.92|517.02|514.92|517.03|514.93|517.01|514.91|5
1732906660000|2024-11-29 18:57:40|517.01|514.91|517.05|514.95|517.05|514.95|517.01|514.91|5
1732906670000|2024-11-29 18:57:50|517.06|514.96|517|514.9|517.07|514.97|517|514.9|5
1732906680000|2024-11-29 18:58:00|517.01|514.91|517.26|515.16|517.26|515.16|517.01|514.91|6
1732906690000|2024-11-29 18:58:10|516.85|514.75|516.45|514.35|516.85|514.75|516.45|514.35|11
1732906700000|2024-11-29 18:58:20|516.46|514.36|516.47|514.37|516.47|514.37|516.46|514.36|2
1732906710000|2024-11-29 18:58:30|516.43|514.33|516.42|514.32|516.5|514.4|516.42|514.32|12
1732906720000|2024-11-29 18:58:40|516.44|514.34|516.48|514.38|516.48|514.38|516.44|514.34|5
1732906730000|2024-11-29 18:58:50|516.49|514.39|516.46|514.36|516.5|514.4|516.46|514.36|3
1732906740000|2024-11-29 18:59:00|516.47|514.37|516.34|514.24|516.47|514.37|516.34|514.24|5
1732906750000|2024-11-29 18:59:10|516.35|514.25|516.36|514.26|516.36|514.26|516.35|514.25|2
1732906760000|2024-11-29 18:59:20|516.37|514.27|516.38|514.28|516.38|514.28|516.37|514.27|2
1732906770000|2024-11-29 18:59:30|516.39|514.29|516.41|514.31|516.41|514.31|516.39|514.29|5
1732906780000|2024-11-29 18:59:40|516.42|514.32|516.44|514.34|516.44|514.34|516.42|514.32|3
1732906790000|2024-11-29 18:59:50|516.4|514.3|516.36|514.26|516.4|514.3|516.35|514.25|3
1732906800000|2024-11-29 19:00:00|516.37|514.27|516.38|514.28|516.39|514.29|516.34|514.24|9
1732906810000|2024-11-29 19:00:10|516.39|514.29|516.42|514.32|516.42|514.32|516.39|514.29|4
1732906820000|2024-11-29 19:00:20|516.37|514.27|516.41|514.31|516.41|514.31|516.37|514.27|5
1732906830000|2024-11-29 19:00:30|516.36|514.26|516.1|514|516.36|514.26|516.07|513.97|10
1732906840000|2024-11-29 19:00:40|516.09|513.99|515.85|513.75|516.09|513.99|515.85|513.75|7
1732906850000|2024-11-29 19:00:50|515.86|513.76|515.65|513.55|515.86|513.76|515.65|513.55|5
1732906860000|2024-11-29 19:01:00|515.64|513.54|515.49|513.39|515.64|513.54|515.29|513.19|13
1732906870000|2024-11-29 19:01:10|515.5|513.4|515.2|513.1|515.5|513.4|515.18|513.08|18
1732906880000|2024-11-29 19:01:20|515.21|513.11|515.2|513.1|515.25|513.15|515.2|513.1|6
1732906890000|2024-11-29 19:01:30|515.19|513.09|515.14|513.04|515.19|513.09|515.08|512.98|7
1732906900000|2024-11-29 19:01:40|515.03|512.93|514.9|512.8|515.03|512.93|514.88|512.78|11
1732906910000|2024-11-29 19:01:50|514.91|512.81|514.85|512.75|514.92|512.82|514.85|512.75|5
1732906920000|2024-11-29 19:02:00|514.8|512.7|514.56|512.46|514.81|512.71|514.56|512.46|7
1732906930000|2024-11-29 19:02:10|514.57|512.47|514.52|512.42|514.57|512.47|514.52|512.42|7
1732906940000|2024-11-29 19:02:20|514.53|512.43|514.52|512.42|514.56|512.46|514.52|512.42|6
1732906950000|2024-11-29 19:02:30|514.56|512.46|514.57|512.47|514.57|512.47|514.56|512.46|2
1732906960000|2024-11-29 19:02:40|514.58|512.48|514.64|512.54|514.64|512.54|514.58|512.48|11
1732906970000|2024-11-29 19:02:50|514.65|512.55|514.13|512.03|514.65|512.55|514.13|512.03|10
1732906980000|2024-11-29 19:03:00|514.08|511.98|513.8|511.7|514.09|511.99|513.79|511.69|8
1732906990000|2024-11-29 19:03:10|513.81|511.71|513.92|511.82|513.92|511.82|513.81|511.71|9
1732907000000|2024-11-29 19:03:20|513.91|511.81|513.87|511.77|513.91|511.81|513.82|511.72|5
1732907010000|2024-11-29 19:03:30|513.88|511.78|513.92|511.82|513.92|511.82|513.88|511.78|5
1732907020000|2024-11-29 19:03:40|513.93|511.83|513.9|511.8|513.94|511.84|513.89|511.79|11
1732907030000|2024-11-29 19:03:50|513.91|511.81|514|511.9|514|511.9|513.91|511.81|7
1732907040000|2024-11-29 19:04:00|513.92|511.82|513.88|511.78|513.92|511.82|513.86|511.76|6
1732907050000|2024-11-29 19:04:10|513.87|511.77|513.67|511.57|513.87|511.77|513.67|511.57|6
1732907060000|2024-11-29 19:04:20|513.66|511.56|513.86|511.76|513.86|511.76|513.6|511.5|10
1732907070000|2024-11-29 19:04:30|513.87|511.77|513.91|511.81|513.92|511.82|513.87|511.77|9
1732907080000|2024-11-29 19:04:40|513.92|511.82|513.75|511.65|513.93|511.83|513.74|511.64|7
1732907090000|2024-11-29 19:04:50|513.74|511.64|512.15|510.05|513.79|511.69|512.14|510.04|12
1732907100000|2024-11-29 19:05:00|512.14|510.04|512.2|510.1|512.2|510.1|512.13|510.03|9
1732907110000|2024-11-29 19:05:10|512.21|510.11|512.23|510.13|512.23|510.13|512.21|510.11|3
1732907120000|2024-11-29 19:05:20|512.27|510.17|512.51|510.41|512.53|510.43|512.27|510.17|13
1732907130000|2024-11-29 19:05:30|512.52|510.42|512.68|510.58|512.68|510.58|512.52|510.42|13
1732907140000|2024-11-29 19:05:40|512.69|510.59|512.73|510.63|512.76|510.66|512.65|510.55|11
1732907150000|2024-11-29 19:05:50|512.74|510.64|512.69|510.59|512.75|510.65|512.68|510.58|6
1732907160000|2024-11-29 19:06:00|512.77|510.67|512.72|510.62|512.77|510.67|512.71|510.61|4
1732907170000|2024-11-29 19:06:10|512.61|510.51|512.65|510.55|512.65|510.55|512.61|510.51|9
1732907180000|2024-11-29 19:06:20|512.66|510.56|512.59|510.49|512.66|510.56|512.58|510.48|12
1732907190000|2024-11-29 19:06:30|512.58|510.48|512.48|510.38|512.6|510.5|512.47|510.37|5
1732907200000|2024-11-29 19:06:40|512.51|510.41|512.54|510.44|512.54|510.44|512.51|510.41|4
1732907210000|2024-11-29 19:06:50|512.55|510.45|512.55|510.45|512.57|510.47|512.51|510.41|12
1732907220000|2024-11-29 19:07:00|512.54|510.44|512.64|510.54|512.64|510.54|512.53|510.43|6
1732907230000|2024-11-29 19:07:10|512.63|510.53|512.64|510.54|512.64|510.54|512.63|510.53|4
1732907240000|2024-11-29 19:07:20|512.67|510.57|512.69|510.59|512.7|510.6|512.66|510.56|7
1732907250000|2024-11-29 19:07:30|512.64|510.54|512.52|510.42|512.64|510.54|512.52|510.42|5
1732907260000|2024-11-29 19:07:40|512.53|510.43|512.57|510.47|512.6|510.5|512.51|510.41|19
1732907270000|2024-11-29 19:07:50|512.59|510.49|512.64|510.54|512.64|510.54|512.56|510.46|14
1732907280000|2024-11-29 19:08:00|512.63|510.53|512.65|510.55|512.72|510.62|512.63|510.53|12
1732907290000|2024-11-29 19:08:10|512.73|510.63|513.17|511.07|513.17|511.07|512.73|510.63|24
1732907300000|2024-11-29 19:08:20|513.18|511.08|513.31|511.21|513.41|511.31|513.18|511.08|15
1732907310000|2024-11-29 19:08:30|513.32|511.22|513.47|511.37|513.47|511.37|513.32|511.22|16
1732907320000|2024-11-29 19:08:40|513.48|511.38|513.53|511.43|513.59|511.49|513.48|511.38|8
1732907330000|2024-11-29 19:08:50|513.52|511.42|513.49|511.39|513.58|511.48|513.48|511.38|8
1732907340000|2024-11-29 19:09:00|513.5|511.4|513.61|511.51|513.61|511.51|513.5|511.4|19
1732907350000|2024-11-29 19:09:10|513.62|511.52|513.66|511.56|513.67|511.57|513.62|511.52|7
1732907360000|2024-11-29 19:09:20|513.67|511.57|513.84|511.74|513.84|511.74|513.67|511.57|5
1732907370000|2024-11-29 19:09:30|513.85|511.75|514.03|511.93|514.07|511.97|513.85|511.75|18
1732907380000|2024-11-29 19:09:40|514.04|511.94|514.01|511.91|514.04|511.94|513.97|511.87|9
1732907390000|2024-11-29 19:09:50|513.95|511.85|514.07|511.97|514.07|511.97|513.95|511.85|15
1732907400000|2024-11-29 19:10:00|514.06|511.96|513.94|511.84|514.06|511.96|513.84|511.74|13
1732907410000|2024-11-29 19:10:10|513.95|511.85|513.86|511.76|513.97|511.87|513.86|511.76|14
1732907420000|2024-11-29 19:10:20|513.87|511.77|514.08|511.98|514.08|511.98|513.87|511.77|20
1732907430000|2024-11-29 19:10:30|514.04|511.94|514.03|511.93|514.04|511.94|514.03|511.93|2
1732907440000|2024-11-29 19:10:40|514.04|511.94|514.07|511.97|514.09|511.99|514.02|511.92|15
1732907450000|2024-11-29 19:10:50|514.08|511.98|513.99|511.89|514.09|511.99|513.99|511.89|13
1732907460000|2024-11-29 19:11:00|514|511.9|513.72|511.62|514.02|511.92|513.69|511.59|10
1732907470000|2024-11-29 19:11:10|513.74|511.64|513.61|511.51|513.75|511.65|513.61|511.51|8
1732907480000|2024-11-29 19:11:20|513.6|511.5|513.71|511.61|513.71|511.61|513.59|511.49|11
1732907490000|2024-11-29 19:11:30|513.92|511.82|514|511.9|514.01|511.91|513.92|511.82|16
1732907500000|2024-11-29 19:11:40|513.96|511.86|513.84|511.74|513.96|511.86|513.83|511.73|9
1732907510000|2024-11-29 19:11:50|513.79|511.69|513.84|511.74|513.84|511.74|513.79|511.69|7
1732907520000|2024-11-29 19:12:00|513.8|511.7|513.94|511.84|513.94|511.84|513.79|511.69|11
1732907530000|2024-11-29 19:12:10|513.92|511.82|513.87|511.77|513.97|511.87|513.87|511.77|16
1732907540000|2024-11-29 19:12:20|513.86|511.76|513.76|511.66|513.86|511.76|513.76|511.66|5
1732907550000|2024-11-29 19:12:30|513.7|511.6|513.69|511.59|513.7|511.6|513.69|511.59|2
1732907560000|2024-11-29 19:12:40|513.68|511.58|513.39|511.29|513.68|511.58|513.39|511.29|10
1732907570000|2024-11-29 19:12:50|513.38|511.28|513.29|511.19|513.38|511.28|513.29|511.19|3
1732907580000|2024-11-29 19:13:00|513.3|511.2|513.36|511.26|513.37|511.27|513.3|511.2|9
1732907590000|2024-11-29 19:13:10|513.37|511.27|513.41|511.31|513.41|511.31|513.37|511.27|5
1732907600000|2024-11-29 19:13:20|513.42|511.32|513.64|511.54|513.64|511.54|513.42|511.32|9
1732907610000|2024-11-29 19:13:30|513.65|511.55|513.86|511.76|513.88|511.78|513.65|511.55|9
1732907620000|2024-11-29 19:13:40|513.8|511.7|513.88|511.78|513.88|511.78|513.8|511.7|9
1732907630000|2024-11-29 19:13:50|513.89|511.79|513.86|511.76|513.91|511.81|513.86|511.76|6
1732907640000|2024-11-29 19:14:00|513.87|511.77|513.78|511.68|513.88|511.78|513.78|511.68|6
1732907650000|2024-11-29 19:14:10|513.74|511.64|513.48|511.38|513.74|511.64|513.47|511.37|9
1732907660000|2024-11-29 19:14:20|513.47|511.37|513.33|511.23|513.48|511.38|513.33|511.23|9
1732907670000|2024-11-29 19:14:30|513.25|511.15|513.24|511.14|513.25|511.15|513.24|511.14|2
1732907680000|2024-11-29 19:14:40|513.23|511.13|513.06|510.96|513.23|511.13|513.06|510.96|10
1732907690000|2024-11-29 19:14:50|513.03|510.93|512.92|510.82|513.03|510.93|512.92|510.82|6
1732907700000|2024-11-29 19:15:00|512.93|510.83|513.1|511|513.12|511.02|512.93|510.83|12
1732907710000|2024-11-29 19:15:10|513.09|510.99|513.07|510.97|513.09|510.99|513.07|510.97|5
1732907720000|2024-11-29 19:15:20|513.09|510.99|512.88|510.78|513.09|510.99|512.88|510.78|7
1732907730000|2024-11-29 19:15:30|512.89|510.79|512.82|510.72|512.9|510.8|512.82|510.72|7
1732907740000|2024-11-29 19:15:40|512.79|510.69|512.83|510.73|512.83|510.73|512.78|510.68|8
1732907750000|2024-11-29 19:15:50|512.82|510.72|512.96|510.86|512.96|510.86|512.81|510.71|11
1732907760000|2024-11-29 19:16:00|512.95|510.85|512.86|510.76|512.95|510.85|512.86|510.76|5
1732907770000|2024-11-29 19:16:10|512.87|510.77|512.88|510.78|512.88|510.78|512.87|510.77|2
1732907780000|2024-11-29 19:16:20|512.87|510.77|512.94|510.84|512.94|510.84|512.84|510.74|9
1732907790000|2024-11-29 19:16:30|512.95|510.85|513.09|510.99|513.09|510.99|512.95|510.85|8
1732907800000|2024-11-29 19:16:40|513.1|511|513.28|511.18|513.28|511.18|513.1|511|13
1732907810000|2024-11-29 19:16:50|513.31|511.21|513.41|511.31|513.41|511.31|513.3|511.2|9
1732907820000|2024-11-29 19:17:00|513.42|511.32|513.63|511.53|513.63|511.53|513.42|511.32|12
1732907830000|2024-11-29 19:17:10|513.72|511.62|513.9|511.8|513.9|511.8|513.71|511.61|16
1732907840000|2024-11-29 19:17:20|513.91|511.81|514.05|511.95|514.05|511.95|513.9|511.8|8
1732907850000|2024-11-29 19:17:30|514.06|511.96|514.08|511.98|514.08|511.98|514.06|511.96|3
1732907860000|2024-11-29 19:17:40|514.09|511.99|514.39|512.29|514.39|512.29|514.09|511.99|14
1732907870000|2024-11-29 19:17:50|514.4|512.3|514.67|512.57|514.67|512.57|514.4|512.3|14
1732907880000|2024-11-29 19:18:00|514.68|512.58|514.94|512.84|514.94|512.84|514.68|512.58|10
1732907890000|2024-11-29 19:18:10|514.95|512.85|514.73|512.63|514.95|512.85|514.73|512.63|6
1732907900000|2024-11-29 19:18:20|514.74|512.64|514.72|512.62|514.74|512.64|514.7|512.6|6
1732907910000|2024-11-29 19:18:30|514.89|512.79|514.7|512.6|514.89|512.79|514.7|512.6|9
1732907920000|2024-11-29 19:18:40|514.69|512.59|514.73|512.63|514.76|512.66|514.68|512.58|10
1732907930000|2024-11-29 19:18:50|514.72|512.62|514.69|512.59|514.73|512.63|514.69|512.59|5
1732907940000|2024-11-29 19:19:00|514.71|512.61|514.55|512.45|514.71|512.61|514.55|512.45|9
1732907950000|2024-11-29 19:19:10|514.54|512.44|514.42|512.32|514.54|512.44|514.41|512.31|6
1732907960000|2024-11-29 19:19:20|514.41|512.31|514.42|512.32|514.43|512.33|514.39|512.29|7
1732907970000|2024-11-29 19:19:30|514.41|512.31|514.54|512.44|514.55|512.45|514.41|512.31|8
1732907980000|2024-11-29 19:19:40|514.53|512.43|514.54|512.44|514.54|512.44|514.52|512.42|4
1732907990000|2024-11-29 19:19:50|514.55|512.45|514.58|512.48|514.58|512.48|514.53|512.43|4
1732908000000|2024-11-29 19:20:00|514.57|512.47|514.45|512.35|514.66|512.56|514.45|512.35|12
1732908010000|2024-11-29 19:20:10|514.4|512.3|514.39|512.29|514.4|512.3|514.38|512.28|4
1732908020000|2024-11-29 19:20:20|514.38|512.28|514.38|512.28|514.38|512.28|514.37|512.27|3
1732908030000|2024-11-29 19:20:30|514.43|512.33|514.41|512.31|514.44|512.34|514.41|512.31|8
1732908040000|2024-11-29 19:20:40|514.37|512.27|514.39|512.29|514.39|512.29|514.35|512.25|9
1732908050000|2024-11-29 19:20:50|514.41|512.31|514.53|512.43|514.53|512.43|514.41|512.31|8
1732908060000|2024-11-29 19:21:00|514.6|512.5|514.62|512.52|514.62|512.52|514.57|512.47|8
1732908070000|2024-11-29 19:21:10|514.63|512.53|514.97|512.87|514.98|512.88|514.63|512.53|14
1732908080000|2024-11-29 19:21:20|514.98|512.88|514.71|512.61|514.98|512.88|514.71|512.61|10
1732908090000|2024-11-29 19:21:30|514.72|512.62|515.05|512.95|515.05|512.95|514.72|512.62|19
1732908100000|2024-11-29 19:21:40|515.06|512.96|515.12|513.02|515.12|513.02|515.06|512.96|9
1732908110000|2024-11-29 19:21:50|515.13|513.03|515.26|513.16|515.26|513.16|515.13|513.03|8
1732908120000|2024-11-29 19:22:00|515.25|513.15|515.24|513.14|515.26|513.16|515.24|513.14|4
1732908130000|2024-11-29 19:22:10|515.23|513.13|515.2|513.1|515.23|513.13|515.2|513.1|4
1732908140000|2024-11-29 19:22:20|515.21|513.11|515.17|513.07|515.21|513.11|515.16|513.06|3
1732908150000|2024-11-29 19:22:30|515.21|513.11|515.34|513.24|515.34|513.24|515.21|513.11|6
1732908160000|2024-11-29 19:22:40|515.35|513.25|515.34|513.24|515.36|513.26|515.33|513.23|7
1732908170000|2024-11-29 19:22:50|515.35|513.25|515.35|513.25|515.37|513.27|515.35|513.25|5
1732908180000|2024-11-29 19:23:00|515.3|513.2|515.4|513.3|515.41|513.31|515.3|513.2|3
1732908190000|2024-11-29 19:23:10|515.39|513.29|515.18|513.08|515.4|513.3|515.15|513.05|6
1732908200000|2024-11-29 19:23:20|515.19|513.09|515.25|513.15|515.25|513.15|515.19|513.09|7
1732908210000|2024-11-29 19:23:30|515.26|513.16|515.29|513.19|515.29|513.19|515.26|513.16|6
1732908220000|2024-11-29 19:23:40|515.28|513.18|515.28|513.18|515.31|513.21|515.27|513.17|7
1732908230000|2024-11-29 19:23:50|515.3|513.2|515.29|513.19|515.31|513.21|515.29|513.19|4
1732908240000|2024-11-29 19:24:00|515.25|513.15|515.08|512.98|515.25|513.15|515.08|512.98|5
1732908250000|2024-11-29 19:24:10|515.09|512.99|515.06|512.96|515.09|512.99|515.06|512.96|4
1732908260000|2024-11-29 19:24:20|515.02|512.92|514.95|512.85|515.02|512.92|514.95|512.85|4
1732908270000|2024-11-29 19:24:30|514.94|512.84|515.04|512.94|515.04|512.94|514.94|512.84|8
1732908280000|2024-11-29 19:24:40|515.05|512.95|514.91|512.81|515.06|512.96|514.91|512.81|6
1732908300000|2024-11-29 19:25:00|514.92|512.82|514.98|512.88|515.07|512.97|514.92|512.82|7
1732908310000|2024-11-29 19:25:10|514.97|512.87|514.86|512.76|514.97|512.87|514.84|512.74|6
1732908320000|2024-11-29 19:25:20|514.85|512.75|514.75|512.65|514.85|512.75|514.75|512.65|9
1732908330000|2024-11-29 19:25:30|514.76|512.66|514.7|512.6|514.76|512.66|514.67|512.57|7
1732908340000|2024-11-29 19:25:40|514.71|512.61|514.74|512.64|514.75|512.65|514.71|512.61|9
1732908350000|2024-11-29 19:25:50|514.75|512.65|514.81|512.71|514.82|512.72|514.75|512.65|7
1732908360000|2024-11-29 19:26:00|514.89|512.79|515.02|512.92|515.02|512.92|514.89|512.79|2
1732908370000|2024-11-29 19:26:10|515.01|512.91|515.02|512.92|515.03|512.93|515.01|512.91|3
1732908380000|2024-11-29 19:26:20|515.03|512.93|515.05|512.95|515.05|512.95|515.03|512.93|3
1732908390000|2024-11-29 19:26:30|515.06|512.96|515.02|512.92|515.07|512.97|515.02|512.92|5
1732908400000|2024-11-29 19:26:40|515.01|512.91|514.9|512.8|515.01|512.91|514.9|512.8|8
1732908410000|2024-11-29 19:26:50|514.91|512.81|514.82|512.72|514.91|512.81|514.81|512.71|5
1732908420000|2024-11-29 19:27:00|514.83|512.73|514.73|512.63|514.83|512.73|514.73|512.63|6
1732908430000|2024-11-29 19:27:10|514.74|512.64|514.77|512.67|514.78|512.68|514.74|512.64|5
1732908440000|2024-11-29 19:27:20|514.78|512.68|514.81|512.71|514.81|512.71|514.78|512.68|4
1732908450000|2024-11-29 19:27:30|514.82|512.72|514.85|512.75|514.85|512.75|514.82|512.72|4
1732908460000|2024-11-29 19:27:40|514.79|512.69|514.83|512.73|514.83|512.73|514.79|512.69|5
1732908470000|2024-11-29 19:27:50|514.95|512.85|515.03|512.93|515.03|512.93|514.95|512.85|6
1732908480000|2024-11-29 19:28:00|515.04|512.94|515.02|512.92|515.04|512.94|515.02|512.92|2
1732908490000|2024-11-29 19:28:10|515.03|512.93|515.08|512.98|515.08|512.98|514.97|512.87|8
1732908500000|2024-11-29 19:28:20|515.07|512.97|515.02|512.92|515.1|513|515.02|512.92|7
1732908510000|2024-11-29 19:28:30|515.07|512.97|515.26|513.16|515.28|513.18|515.07|512.97|8
1732908520000|2024-11-29 19:28:40|515.25|513.15|515.23|513.13|515.25|513.15|515.23|513.13|3
1732908530000|2024-11-29 19:28:50|515.22|513.12|515.08|512.98|515.22|513.12|515.08|512.98|12
1732908540000|2024-11-29 19:29:00|514.94|512.84|514.94|512.84|514.94|512.84|514.94|512.84|1
1732908550000|2024-11-29 19:29:10|514.95|512.85|515.05|512.95|515.05|512.95|514.95|512.85|5
1732908560000|2024-11-29 19:29:20|515.06|512.96|515.07|512.97|515.08|512.98|515.05|512.95|10
1732908570000|2024-11-29 19:29:30|515.08|512.98|515|512.9|515.08|512.98|515|512.9|4
1732908580000|2024-11-29 19:29:40|515.01|512.91|515.04|512.94|515.04|512.94|515.01|512.91|4
1732908590000|2024-11-29 19:29:50|514.98|512.88|514.99|512.89|514.99|512.89|514.97|512.87|7
1732908600000|2024-11-29 19:30:00|515.16|513.06|515.08|512.98|515.16|513.06|515.07|512.97|9
1732908610000|2024-11-29 19:30:10|515.07|512.97|514.97|512.87|515.07|512.97|514.93|512.83|13
1732908620000|2024-11-29 19:30:20|514.98|512.88|514.91|512.81|515|512.9|514.84|512.74|14
1732908630000|2024-11-29 19:30:30|514.92|512.82|514.93|512.83|514.93|512.83|514.92|512.82|4
1732908640000|2024-11-29 19:30:40|514.92|512.82|514.94|512.84|514.95|512.85|514.91|512.81|6
1732908650000|2024-11-29 19:30:50|514.81|512.71|514.78|512.68|514.81|512.71|514.7|512.6|12
1732908660000|2024-11-29 19:31:00|514.79|512.69|515.11|513.01|515.11|513.01|514.79|512.69|15
1732908670000|2024-11-29 19:31:10|515.1|513|515.17|513.07|515.19|513.09|515.1|513|12
1732908680000|2024-11-29 19:31:20|515.08|512.98|515.16|513.06|515.16|513.06|515.08|512.98|8
1732908690000|2024-11-29 19:31:30|515.15|513.05|515.25|513.15|515.27|513.17|515.15|513.05|10
1732908700000|2024-11-29 19:31:40|515.19|513.09|515.21|513.11|515.21|513.11|515.17|513.07|8
1732908710000|2024-11-29 19:31:50|515.2|513.1|515.35|513.25|515.4|513.3|515.16|513.06|14
1732908720000|2024-11-29 19:32:00|515.34|513.24|515.34|513.24|515.36|513.26|515.34|513.24|9
1732908730000|2024-11-29 19:32:10|515.33|513.23|515.25|513.15|515.33|513.23|515.25|513.15|6
1732908740000|2024-11-29 19:32:20|515.2|513.1|515.13|513.03|515.2|513.1|515.12|513.02|5
1732908750000|2024-11-29 19:32:30|515.23|513.13|515.37|513.27|515.37|513.27|515.23|513.13|12
1732908760000|2024-11-29 19:32:40|515.36|513.26|515.42|513.32|515.42|513.32|515.36|513.26|7
1732908770000|2024-11-29 19:32:50|515.55|513.45|515.61|513.51|515.61|513.51|515.55|513.45|7
1732908780000|2024-11-29 19:33:00|515.62|513.52|515.9|513.8|515.9|513.8|515.62|513.52|14
1732908790000|2024-11-29 19:33:10|515.92|513.82|516.11|514.01|516.11|514.01|515.92|513.82|11
1732908800000|2024-11-29 19:33:20|516.12|514.02|516.14|514.04|516.14|514.04|516.12|514.02|5
1732908810000|2024-11-29 19:33:30|516.15|514.05|515.95|513.85|516.17|514.07|515.95|513.85|11
1732908820000|2024-11-29 19:33:40|515.94|513.84|515.94|513.84|515.94|513.84|515.94|513.84|1
1732908830000|2024-11-29 19:33:50|515.95|513.85|515.89|513.79|515.95|513.85|515.89|513.79|3
1732908840000|2024-11-29 19:34:00|515.85|513.75|515.75|513.65|515.86|513.76|515.75|513.65|7
1732908850000|2024-11-29 19:34:10|515.76|513.66|515.8|513.7|515.8|513.7|515.74|513.64|7
1732908860000|2024-11-29 19:34:20|515.81|513.71|515.98|513.88|515.98|513.88|515.81|513.71|10
1732908870000|2024-11-29 19:34:30|515.92|513.82|515.91|513.81|515.93|513.83|515.91|513.81|5
1732908880000|2024-11-29 19:34:40|515.92|513.82|515.82|513.72|515.92|513.82|515.82|513.72|6
1732908890000|2024-11-29 19:34:50|515.81|513.71|515.74|513.64|515.81|513.71|515.74|513.64|6
1732908900000|2024-11-29 19:35:00|515.76|513.66|515.87|513.77|515.87|513.77|515.75|513.65|6
1732908910000|2024-11-29 19:35:10|515.86|513.76|516.04|513.94|516.05|513.95|515.86|513.76|6
1732908920000|2024-11-29 19:35:20|516.05|513.95|515.98|513.88|516.06|513.96|515.98|513.88|5
1732908930000|2024-11-29 19:35:30|515.97|513.87|515.92|513.82|515.97|513.87|515.92|513.82|5
1732908940000|2024-11-29 19:35:40|515.91|513.81|515.9|513.8|515.93|513.83|515.9|513.8|6
1732908950000|2024-11-29 19:35:50|515.86|513.76|515.75|513.65|515.86|513.76|515.75|513.65|6
1732908960000|2024-11-29 19:36:00|515.76|513.66|515.9|513.8|515.91|513.81|515.76|513.66|7
1732908970000|2024-11-29 19:36:10|515.89|513.79|515.89|513.79|515.9|513.8|515.88|513.78|4
1732908980000|2024-11-29 19:36:20|515.9|513.8|516|513.9|516.01|513.91|515.9|513.8|6
1732908990000|2024-11-29 19:36:30|515.91|513.81|515.99|513.89|516.01|513.91|515.89|513.79|7
1732909000000|2024-11-29 19:36:40|515.98|513.88|516|513.9|516|513.9|515.98|513.88|3
1732909010000|2024-11-29 19:36:50|515.99|513.89|515.86|513.76|515.99|513.89|515.86|513.76|4
1732909020000|2024-11-29 19:37:00|515.85|513.75|515.85|513.75|515.85|513.75|515.85|513.75|1
1732909030000|2024-11-29 19:37:10|515.94|513.84|515.96|513.86|515.97|513.87|515.93|513.83|5
1732909040000|2024-11-29 19:37:20|515.98|513.88|516.05|513.95|516.05|513.95|515.98|513.88|6
1732909050000|2024-11-29 19:37:30|516.06|513.96|515.9|513.8|516.06|513.96|515.89|513.79|6
1732909060000|2024-11-29 19:37:40|515.97|513.87|516.08|513.98|516.08|513.98|515.97|513.87|8
1732909070000|2024-11-29 19:37:50|516.09|513.99|516.12|514.02|516.12|514.02|516.09|513.99|4
1732909080000|2024-11-29 19:38:00|516.2|514.1|516.19|514.09|516.2|514.1|516.16|514.06|8
1732909090000|2024-11-29 19:38:10|516.3|514.2|516.32|514.22|516.32|514.22|516.3|514.2|6
1732909100000|2024-11-29 19:38:20|516.33|514.23|516.45|514.35|516.45|514.35|516.33|514.23|6
1732909110000|2024-11-29 19:38:30|516.46|514.36|516.54|514.44|516.55|514.45|516.46|514.36|6
1732909120000|2024-11-29 19:38:40|516.55|514.45|516.65|514.55|516.66|514.56|516.55|514.45|7
1732909130000|2024-11-29 19:38:50|516.64|514.54|516.64|514.54|516.64|514.54|516.64|514.54|1
1732909140000|2024-11-29 19:39:00|516.63|514.53|516.54|514.44|516.63|514.53|516.53|514.43|5
1732909150000|2024-11-29 19:39:10|516.53|514.43|516.47|514.37|516.53|514.43|516.47|514.37|4
1732909160000|2024-11-29 19:39:20|516.46|514.36|516.71|514.61|516.71|514.61|516.46|514.36|7
1732909170000|2024-11-29 19:39:30|516.7|514.6|516.7|514.6|516.7|514.6|516.7|514.6|1
1732909180000|2024-11-29 19:39:40|516.69|514.59|516.69|514.59|516.69|514.59|516.64|514.54|5
1732909190000|2024-11-29 19:39:50|516.68|514.58|516.72|514.62|516.72|514.62|516.68|514.58|6
1732909200000|2024-11-29 19:40:00|516.71|514.61|516.61|514.51|516.71|514.61|516.61|514.51|8
1732909210000|2024-11-29 19:40:10|516.66|514.56|516.6|514.5|516.66|514.56|516.59|514.49|8
1732909220000|2024-11-29 19:40:20|516.61|514.51|516.47|514.37|516.61|514.51|516.45|514.35|5
1732909230000|2024-11-29 19:40:30|516.46|514.36|516.45|514.35|516.47|514.37|516.45|514.35|4
1732909240000|2024-11-29 19:40:40|516.46|514.36|516.47|514.37|516.47|514.37|516.45|514.35|6
1732909250000|2024-11-29 19:40:50|516.46|514.36|516.38|514.28|516.47|514.37|516.29|514.19|10
1732909260000|2024-11-29 19:41:00|516.46|514.36|516.54|514.44|516.54|514.44|516.46|514.36|5
1732909270000|2024-11-29 19:41:10|516.53|514.43|516.52|514.42|516.53|514.43|516.52|514.42|2
1732909280000|2024-11-29 19:41:20|516.53|514.43|516.55|514.45|516.55|514.45|516.53|514.43|3
1732909290000|2024-11-29 19:41:30|516.63|514.53|516.56|514.46|516.63|514.53|516.55|514.45|6
1732909300000|2024-11-29 19:41:40|516.55|514.45|516.5|514.4|516.55|514.45|516.5|514.4|3
1732909310000|2024-11-29 19:41:50|516.49|514.39|516.55|514.45|516.55|514.45|516.48|514.38|5
1732909320000|2024-11-29 19:42:00|516.56|514.46|516.32|514.22|516.56|514.46|516.32|514.22|8
1732909340000|2024-11-29 19:42:20|516.33|514.23|516.35|514.25|516.35|514.25|516.33|514.23|3
1732909350000|2024-11-29 19:42:30|516.4|514.3|516.31|514.21|516.4|514.3|516.3|514.2|7
1732909360000|2024-11-29 19:42:40|516.35|514.25|516.51|514.41|516.51|514.41|516.35|514.25|12
1732909370000|2024-11-29 19:42:50|516.52|514.42|516.55|514.45|516.55|514.45|516.52|514.42|6
1732909380000|2024-11-29 19:43:00|516.56|514.46|516.62|514.52|516.62|514.52|516.56|514.46|3
1732909390000|2024-11-29 19:43:10|516.63|514.53|516.65|514.55|516.65|514.55|516.63|514.53|3
1732909400000|2024-11-29 19:43:20|516.64|514.54|516.33|514.23|516.64|514.54|516.33|514.23|12
1732909410000|2024-11-29 19:43:30|516.34|514.24|516.33|514.23|516.34|514.24|516.32|514.22|4
1732909430000|2024-11-29 19:43:50|516.34|514.24|516.34|514.24|516.35|514.25|516.29|514.19|6
1732909440000|2024-11-29 19:44:00|516.35|514.25|516.42|514.32|516.42|514.32|516.34|514.24|6
1732909450000|2024-11-29 19:44:10|516.44|514.34|516.46|514.36|516.5|514.4|516.44|514.34|8
1732909460000|2024-11-29 19:44:20|516.45|514.35|516.28|514.18|516.45|514.35|516.28|514.18|6
1732909470000|2024-11-29 19:44:30|516.29|514.19|516.35|514.25|516.35|514.25|516.28|514.18|6
1732909480000|2024-11-29 19:44:40|516.34|514.24|516.42|514.32|516.42|514.32|516.34|514.24|8
1732909490000|2024-11-29 19:44:50|516.4|514.3|516.36|514.26|516.4|514.3|516.35|514.25|5
1732909500000|2024-11-29 19:45:00|516.37|514.27|516.52|514.42|516.53|514.43|516.37|514.27|8
1732909510000|2024-11-29 19:45:10|516.53|514.43|516.9|514.8|516.9|514.8|516.53|514.43|17
1732909520000|2024-11-29 19:45:20|516.91|514.81|517.03|514.93|517.03|514.93|516.91|514.81|9
1732909530000|2024-11-29 19:45:30|517.02|514.92|516.9|514.8|517.02|514.92|516.9|514.8|8
1732909540000|2024-11-29 19:45:40|516.91|514.81|517.01|514.91|517.04|514.94|516.91|514.81|7
1732909550000|2024-11-29 19:45:50|517.02|514.92|517.02|514.92|517.09|514.99|517.01|514.91|8
1732909560000|2024-11-29 19:46:00|517.01|514.91|516.91|514.81|517.01|514.91|516.89|514.79|5
1732909570000|2024-11-29 19:46:10|516.9|514.8|516.8|514.7|516.9|514.8|516.8|514.7|4
1732909580000|2024-11-29 19:46:20|516.82|514.72|516.78|514.68|516.86|514.76|516.76|514.66|5
1732909590000|2024-11-29 19:46:30|516.79|514.69|516.89|514.79|516.9|514.8|516.79|514.69|3
1732909600000|2024-11-29 19:46:40|516.9|514.8|516.91|514.81|517.05|514.95|516.9|514.8|10
1732909610000|2024-11-29 19:46:50|516.9|514.8|516.89|514.79|516.9|514.8|516.88|514.78|6
1732909620000|2024-11-29 19:47:00|516.93|514.83|517.06|514.96|517.08|514.98|516.93|514.83|6
1732909630000|2024-11-29 19:47:10|517.05|514.95|516.97|514.87|517.05|514.95|516.97|514.87|9
1732909640000|2024-11-29 19:47:20|516.96|514.86|516.69|514.59|516.96|514.86|516.63|514.53|12
1732909650000|2024-11-29 19:47:30|516.7|514.6|516.61|514.51|516.7|514.6|516.61|514.51|4
1732909660000|2024-11-29 19:47:40|516.6|514.5|516.63|514.53|516.63|514.53|516.6|514.5|5
1732909670000|2024-11-29 19:47:50|516.62|514.52|516.63|514.53|516.63|514.53|516.62|514.52|2
1732909680000|2024-11-29 19:48:00|516.64|514.54|516.57|514.47|516.64|514.54|516.55|514.45|7
1732909690000|2024-11-29 19:48:10|516.56|514.46|516.24|514.14|516.56|514.46|516.24|514.14|10
1732909700000|2024-11-29 19:48:20|516.23|514.13|516.06|513.96|516.23|514.13|516.06|513.96|7
1732909710000|2024-11-29 19:48:30|516.05|513.95|516.12|514.02|516.12|514.02|516.05|513.95|5
1732909720000|2024-11-29 19:48:40|516.13|514.03|516.19|514.09|516.19|514.09|516.13|514.03|4
1732909730000|2024-11-29 19:48:50|516.2|514.1|516.23|514.13|516.23|514.13|516.2|514.1|4
1732909740000|2024-11-29 19:49:00|516.24|514.14|516.31|514.21|516.32|514.22|516.21|514.11|10
1732909750000|2024-11-29 19:49:10|516.32|514.22|516.42|514.32|516.42|514.32|516.32|514.22|11
1732909760000|2024-11-29 19:49:20|516.43|514.33|516.46|514.36|516.46|514.36|516.43|514.33|8
1732909770000|2024-11-29 19:49:30|516.45|514.35|516.43|514.33|516.45|514.35|516.42|514.32|3
1732909780000|2024-11-29 19:49:40|516.44|514.34|516.5|514.4|516.5|514.4|516.44|514.34|5
1732909790000|2024-11-29 19:49:50|516.51|514.41|516.55|514.45|516.56|514.46|516.51|514.41|3
1732909800000|2024-11-29 19:50:00|516.46|514.36|516.35|514.25|516.46|514.36|516.35|514.25|4
1732909810000|2024-11-29 19:50:10|516.34|514.24|516.33|514.23|516.34|514.24|516.33|514.23|2
1732909820000|2024-11-29 19:50:20|516.32|514.22|516.45|514.35|516.45|514.35|516.32|514.22|10
1732909830000|2024-11-29 19:50:30|516.46|514.36|516.6|514.5|516.61|514.51|516.45|514.35|7
1732909840000|2024-11-29 19:50:40|516.59|514.49|516.6|514.5|516.6|514.5|516.59|514.49|2
1732909850000|2024-11-29 19:50:50|516.59|514.49|516.76|514.66|516.78|514.68|516.59|514.49|10
1732909860000|2024-11-29 19:51:00|516.75|514.65|516.78|514.68|516.79|514.69|516.75|514.65|6
1732909870000|2024-11-29 19:51:10|516.79|514.69|516.76|514.66|516.79|514.69|516.75|514.65|5
1732909880000|2024-11-29 19:51:20|516.77|514.67|516.84|514.74|516.85|514.75|516.77|514.67|6
1732909890000|2024-11-29 19:51:30|516.83|514.73|516.92|514.82|516.92|514.82|516.83|514.73|4
1732909900000|2024-11-29 19:51:40|516.93|514.83|516.9|514.8|516.94|514.84|516.84|514.74|8
1732909910000|2024-11-29 19:51:50|516.91|514.81|516.86|514.76|516.91|514.81|516.85|514.75|4
1732909920000|2024-11-29 19:52:00|516.85|514.75|516.68|514.58|516.86|514.76|516.67|514.57|7
1732909930000|2024-11-29 19:52:10|516.67|514.57|516.67|514.57|516.67|514.57|516.67|514.57|1
1732909940000|2024-11-29 19:52:20|516.68|514.58|516.8|514.7|516.8|514.7|516.68|514.58|4
1732909950000|2024-11-29 19:52:30|516.79|514.69|516.77|514.67|516.79|514.69|516.77|514.67|3
1732909960000|2024-11-29 19:52:40|516.71|514.61|516.7|514.6|516.71|514.61|516.7|514.6|2
1732909970000|2024-11-29 19:52:50|516.65|514.55|516.6|514.5|516.65|514.55|516.6|514.5|6
1732909980000|2024-11-29 19:53:00|516.61|514.51|516.81|514.71|516.81|514.71|516.61|514.51|10
1732909990000|2024-11-29 19:53:10|516.82|514.72|516.89|514.79|516.91|514.81|516.82|514.72|5
1732910000000|2024-11-29 19:53:20|516.97|514.87|516.97|514.87|516.97|514.87|516.97|514.87|1
1732910010000|2024-11-29 19:53:30|517.09|514.99|517.06|514.96|517.09|514.99|517.04|514.94|10
1732910020000|2024-11-29 19:53:40|517.05|514.95|517.05|514.95|517.06|514.96|517.05|514.95|3
1732910030000|2024-11-29 19:53:50|517.07|514.97|517.19|515.09|517.19|515.09|517.02|514.92|11
1732910040000|2024-11-29 19:54:00|517.2|515.1|517.29|515.19|517.29|515.19|517.2|515.1|7
1732910050000|2024-11-29 19:54:10|517.3|515.2|517.42|515.32|517.42|515.32|517.3|515.2|8
1732910060000|2024-11-29 19:54:20|517.55|515.45|517.58|515.48|517.58|515.48|517.55|515.45|8
1732910080000|2024-11-29 19:54:40|517.59|515.49|517.64|515.54|517.64|515.54|517.58|515.48|7
1732910090000|2024-11-29 19:54:50|517.65|515.55|517.72|515.62|517.73|515.63|517.65|515.55|8
1732910100000|2024-11-29 19:55:00|517.71|515.61|517.69|515.59|517.73|515.63|517.65|515.55|6
1732910110000|2024-11-29 19:55:10|517.72|515.62|517.8|515.7|517.8|515.7|517.72|515.62|7
1732910120000|2024-11-29 19:55:20|517.81|515.71|517.75|515.65|517.87|515.77|517.73|515.63|11
1732910130000|2024-11-29 19:55:30|517.76|515.66|517.64|515.54|517.76|515.66|517.61|515.51|8
1732910140000|2024-11-29 19:55:40|517.65|515.55|517.66|515.56|517.66|515.56|517.65|515.55|2
1732910150000|2024-11-29 19:55:50|517.65|515.55|517.56|515.46|517.65|515.55|517.56|515.46|5
1732910160000|2024-11-29 19:56:00|517.55|515.45|517.57|515.47|517.57|515.47|517.54|515.44|5
1732910170000|2024-11-29 19:56:10|517.63|515.53|517.63|515.53|517.63|515.53|517.63|515.53|1
1732910180000|2024-11-29 19:56:20|517.62|515.52|517.76|515.66|517.77|515.67|517.54|515.44|8
1732910190000|2024-11-29 19:56:30|517.75|515.65|517.7|515.6|517.76|515.66|517.7|515.6|5
1732910210000|2024-11-29 19:56:50|517.65|515.55|517.66|515.56|517.66|515.56|517.64|515.54|4
1732910220000|2024-11-29 19:57:00|517.67|515.57|517.7|515.6|517.71|515.61|517.66|515.56|7
1732910230000|2024-11-29 19:57:10|517.71|515.61|517.79|515.69|517.79|515.69|517.7|515.6|7
1732910240000|2024-11-29 19:57:20|517.8|515.7|517.91|515.81|517.91|515.81|517.8|515.7|7
1732910250000|2024-11-29 19:57:30|517.9|515.8|517.9|515.8|517.92|515.82|517.9|515.8|4
1732910260000|2024-11-29 19:57:40|517.86|515.76|517.75|515.65|517.86|515.76|517.75|515.65|4
1732910270000|2024-11-29 19:57:50|517.74|515.64|517.64|515.54|517.74|515.64|517.63|515.53|5
1732910280000|2024-11-29 19:58:00|517.68|515.58|517.77|515.67|517.77|515.67|517.68|515.58|9
1732910290000|2024-11-29 19:58:10|517.79|515.69|517.83|515.73|517.83|515.73|517.79|515.69|5
1732910300000|2024-11-29 19:58:20|517.84|515.74|517.85|515.75|517.85|515.75|517.84|515.74|4
1732910310000|2024-11-29 19:58:30|517.86|515.76|517.86|515.76|517.87|515.77|517.85|515.75|7
1732910320000|2024-11-29 19:58:40|517.87|515.77|517.87|515.77|517.87|515.77|517.87|515.77|1
1732910330000|2024-11-29 19:58:50|517.81|515.71|517.89|515.79|517.89|515.79|517.81|515.71|7
1732910340000|2024-11-29 19:59:00|517.9|515.8|517.84|515.74|517.9|515.8|517.81|515.71|10
1732910350000|2024-11-29 19:59:10|517.85|515.75|517.91|515.81|517.92|515.82|517.85|515.75|10
1732910360000|2024-11-29 19:59:20|517.92|515.82|517.91|515.81|517.92|515.82|517.91|515.81|2
1732910370000|2024-11-29 19:59:30|517.87|515.77|517.8|515.7|517.87|515.77|517.8|515.7|4
1732910380000|2024-11-29 19:59:40|517.82|515.72|517.77|515.67|517.82|515.72|517.77|515.67|6
1732910390000|2024-11-29 19:59:50|517.76|515.66|517.86|515.76|517.87|515.77|517.74|515.64|8
1732910400000|2024-11-29 20:00:00|517.87|515.77|517.86|515.76|517.87|515.77|517.86|515.76|2
1732910410000|2024-11-29 20:00:10|517.75|515.65|517.71|515.61|517.81|515.71|517.71|515.61|7
1732910420000|2024-11-29 20:00:20|517.7|515.6|517.59|515.49|517.7|515.6|517.55|515.45|11
1732910430000|2024-11-29 20:00:30|517.6|515.5|517.63|515.53|517.63|515.53|517.6|515.5|4
1732910440000|2024-11-29 20:00:40|517.67|515.57|517.8|515.7|517.8|515.7|517.67|515.57|6
1732910450000|2024-11-29 20:00:50|517.81|515.71|517.7|515.6|517.81|515.71|517.66|515.56|6
1732910460000|2024-11-29 20:01:00|517.71|515.61|517.68|515.58|517.71|515.61|517.68|515.58|5
1732910470000|2024-11-29 20:01:10|517.67|515.57|517.66|515.56|517.67|515.57|517.63|515.53|8
1732910480000|2024-11-29 20:01:20|517.8|515.7|517.68|515.58|517.8|515.7|517.68|515.58|5
1732910490000|2024-11-29 20:01:30|517.67|515.57|517.62|515.52|517.67|515.57|517.62|515.52|8
1732910500000|2024-11-29 20:01:40|517.58|515.48|517.59|515.49|517.6|515.5|517.52|515.42|11
1732910510000|2024-11-29 20:01:50|517.6|515.5|517.59|515.49|517.6|515.5|517.56|515.46|5
1732910520000|2024-11-29 20:02:00|517.77|515.67|517.71|515.61|517.77|515.67|517.71|515.61|7
1732910530000|2024-11-29 20:02:10|517.7|515.6|517.72|515.62|517.73|515.63|517.7|515.6|4
1732910540000|2024-11-29 20:02:20|517.71|515.61|517.61|515.51|517.71|515.61|517.6|515.5|5
1732910550000|2024-11-29 20:02:30|517.62|515.52|517.79|515.69|517.84|515.74|517.62|515.52|10
1732910560000|2024-11-29 20:02:40|517.78|515.68|517.57|515.47|517.78|515.68|517.57|515.47|11
1732910570000|2024-11-29 20:02:50|517.56|515.46|517.34|515.24|517.56|515.46|517.34|515.24|13
1732910580000|2024-11-29 20:03:00|517.28|515.18|517.31|515.21|517.31|515.21|517.21|515.11|8
1732910590000|2024-11-29 20:03:10|517.32|515.22|517.42|515.32|517.43|515.33|517.32|515.22|7
1732910600000|2024-11-29 20:03:20|517.45|515.35|517.34|515.24|517.47|515.37|517.34|515.24|11
1732910610000|2024-11-29 20:03:30|517.28|515.18|517.16|515.06|517.28|515.18|517.16|515.06|7
1732910620000|2024-11-29 20:03:40|517.15|515.05|517.11|515.01|517.15|515.05|517.11|515.01|5
1732910630000|2024-11-29 20:03:50|517.13|515.03|517.2|515.1|517.2|515.1|517.11|515.01|6
1732910640000|2024-11-29 20:04:00|517.21|515.11|517.21|515.11|517.27|515.17|517.18|515.08|7
1732910650000|2024-11-29 20:04:10|517.2|515.1|517.08|514.98|517.2|515.1|517.08|514.98|9
1732910660000|2024-11-29 20:04:20|517.07|514.97|517.25|515.15|517.25|515.15|517.06|514.96|11
1732910670000|2024-11-29 20:04:30|517.26|515.16|517.25|515.15|517.26|515.16|517.25|515.15|2
1732910680000|2024-11-29 20:04:40|517.24|515.14|517.22|515.12|517.24|515.14|517.22|515.12|3
1732910690000|2024-11-29 20:04:50|517.18|515.08|517.13|515.03|517.18|515.08|517.12|515.02|7
1732910700000|2024-11-29 20:05:00|517.12|515.02|517.34|515.24|517.36|515.26|517.12|515.02|9
1732910710000|2024-11-29 20:05:10|517.33|515.23|517.29|515.19|517.33|515.23|517.27|515.17|3
1732910720000|2024-11-29 20:05:20|517.28|515.18|517.2|515.1|517.28|515.18|517.2|515.1|7
1732910730000|2024-11-29 20:05:30|517.19|515.09|517.1|515|517.19|515.09|517.05|514.95|11
1732910740000|2024-11-29 20:05:40|517.09|514.99|517.15|515.05|517.16|515.06|517.09|514.99|4
1732910750000|2024-11-29 20:05:50|517.16|515.06|517.31|515.21|517.31|515.21|517.16|515.06|13
1732910760000|2024-11-29 20:06:00|517.32|515.22|517.32|515.22|517.38|515.28|517.32|515.22|6
1732910770000|2024-11-29 20:06:10|517.31|515.21|517.56|515.46|517.56|515.46|517.29|515.19|17
1732910780000|2024-11-29 20:06:20|517.57|515.47|517.7|515.6|517.7|515.6|517.57|515.47|11
1732910790000|2024-11-29 20:06:30|517.71|515.61|517.71|515.61|517.74|515.64|517.71|515.61|7
1732910800000|2024-11-29 20:06:40|517.66|515.56|517.72|515.62|517.72|515.62|517.66|515.56|4
1732910810000|2024-11-29 20:06:50|517.73|515.63|517.74|515.64|517.76|515.66|517.73|515.63|8
1732910820000|2024-11-29 20:07:00|517.77|515.67|517.52|515.42|517.77|515.67|517.49|515.39|15
1732910830000|2024-11-29 20:07:10|517.51|515.41|517.5|515.4|517.51|515.41|517.48|515.38|6
1732910840000|2024-11-29 20:07:20|517.51|515.41|517.48|515.38|517.68|515.58|517.48|515.38|10
1732910850000|2024-11-29 20:07:30|517.47|515.37|517.43|515.33|517.47|515.37|517.42|515.32|11
1732910860000|2024-11-29 20:07:40|517.42|515.32|517.43|515.33|517.43|515.33|517.41|515.31|4
1732910870000|2024-11-29 20:07:50|517.44|515.34|517.56|515.46|517.56|515.46|517.44|515.34|8
1732910880000|2024-11-29 20:08:00|517.55|515.45|517.54|515.44|517.55|515.45|517.48|515.38|7
1732910890000|2024-11-29 20:08:10|517.59|515.49|517.69|515.59|517.69|515.59|517.57|515.47|6
1732910900000|2024-11-29 20:08:20|517.7|515.6|517.84|515.74|517.85|515.75|517.7|515.6|12
1732910910000|2024-11-29 20:08:30|517.83|515.73|517.84|515.74|517.84|515.74|517.82|515.72|4
1732910920000|2024-11-29 20:08:40|517.89|515.79|518.04|515.94|518.04|515.94|517.89|515.79|7
1732910930000|2024-11-29 20:08:50|518.05|515.95|518.08|515.98|518.08|515.98|518.05|515.95|4
1732910940000|2024-11-29 20:09:00|518.09|515.99|517.93|515.83|518.09|515.99|517.88|515.78|11
1732910950000|2024-11-29 20:09:10|517.94|515.84|517.98|515.88|517.98|515.88|517.94|515.84|5
1732910960000|2024-11-29 20:09:20|517.99|515.89|518.01|515.91|518.01|515.91|517.99|515.89|3
1732910970000|2024-11-29 20:09:30|518.02|515.92|518.02|515.92|518.05|515.95|517.95|515.85|9
1732910980000|2024-11-29 20:09:40|518.03|515.93|517.94|515.84|518.03|515.93|517.94|515.84|10
1732910990000|2024-11-29 20:09:50|517.93|515.83|517.89|515.79|517.93|515.83|517.89|515.79|5
1732911000000|2024-11-29 20:10:00|517.88|515.78|517.96|515.86|517.97|515.87|517.87|515.77|8
1732911010000|2024-11-29 20:10:10|517.97|515.87|517.93|515.83|517.97|515.87|517.93|515.83|9
1732911020000|2024-11-29 20:10:20|517.98|515.88|517.93|515.83|517.99|515.89|517.93|515.83|5
1732911030000|2024-11-29 20:10:30|517.94|515.84|517.98|515.88|518.1|516|517.94|515.84|12
1732911040000|2024-11-29 20:10:40|517.99|515.89|517.99|515.89|517.99|515.89|517.99|515.89|1
1732911050000|2024-11-29 20:10:50|517.98|515.88|517.96|515.86|517.98|515.88|517.96|515.86|3
1732911060000|2024-11-29 20:11:00|517.95|515.85|517.89|515.79|517.96|515.86|517.86|515.76|6
1732911070000|2024-11-29 20:11:10|517.93|515.83|517.92|515.82|517.94|515.84|517.89|515.79|9
1732911080000|2024-11-29 20:11:20|517.9|515.8|518.08|515.98|518.08|515.98|517.9|515.8|7
1732911090000|2024-11-29 20:11:30|518.09|515.99|518.12|516.02|518.12|516.02|518.09|515.99|4
1732911100000|2024-11-29 20:11:40|518.11|516.01|518.19|516.09|518.19|516.09|518.08|515.98|7
1732911110000|2024-11-29 20:11:50|518.18|516.08|518.39|516.29|518.39|516.29|518.18|516.08|9
1732911120000|2024-11-29 20:12:00|518.4|516.3|518.64|516.54|518.64|516.54|518.4|516.3|7
1732911130000|2024-11-29 20:12:10|518.65|516.55|518.66|516.56|518.66|516.56|518.64|516.54|4
1732911140000|2024-11-29 20:12:20|518.65|516.55|518.56|516.46|518.65|516.55|518.56|516.46|3
1732911150000|2024-11-29 20:12:30|518.59|516.49|518.72|516.62|518.72|516.62|518.51|516.41|12
1732911160000|2024-11-29 20:12:40|518.73|516.63|518.89|516.79|518.89|516.79|518.73|516.63|6
1732911180000|2024-11-29 20:13:00|518.88|516.78|518.92|516.82|518.92|516.82|518.88|516.78|7
1732911190000|2024-11-29 20:13:10|518.93|516.83|518.95|516.85|518.95|516.85|518.93|516.83|3
1732911200000|2024-11-29 20:13:20|518.96|516.86|519.36|517.26|519.36|517.26|518.96|516.86|11
1732911210000|2024-11-29 20:13:30|519.43|517.33|519.6|517.5|519.6|517.5|519.43|517.33|11
1732911220000|2024-11-29 20:13:40|519.61|517.51|519.63|517.53|519.63|517.53|519.61|517.51|3
1732911230000|2024-11-29 20:13:50|519.64|517.54|519.78|517.68|519.78|517.68|519.64|517.54|9
1732911240000|2024-11-29 20:14:00|519.77|517.67|519.92|517.82|519.92|517.82|519.77|517.67|11
1732911250000|2024-11-29 20:14:10|519.93|517.83|520.16|518.06|520.16|518.06|519.93|517.83|9
1732911260000|2024-11-29 20:14:20|520.18|518.08|520.35|518.25|520.35|518.25|520.18|518.08|7
1732911270000|2024-11-29 20:14:30|520.36|518.26|520.46|518.36|520.48|518.38|520.36|518.26|8
1732911280000|2024-11-29 20:14:40|520.47|518.37|520.47|518.37|520.48|518.38|520.46|518.36|5
1732911290000|2024-11-29 20:14:50|520.52|518.42|520.56|518.46|520.56|518.46|520.52|518.42|5
1732911300000|2024-11-29 20:15:00|520.57|518.47|520.58|518.48|520.58|518.48|520.56|518.46|4
1732911310000|2024-11-29 20:15:10|520.68|518.58|520.74|518.64|520.75|518.65|520.67|518.57|11
1732911320000|2024-11-29 20:15:20|520.76|518.66|520.94|518.84|520.94|518.84|520.76|518.66|4
1732911330000|2024-11-29 20:15:30|520.86|518.76|520.86|518.76|520.86|518.76|520.86|518.76|1
1732911340000|2024-11-29 20:15:40|520.87|518.77|520.97|518.87|520.97|518.87|520.87|518.77|5
1732911350000|2024-11-29 20:15:50|520.98|518.88|520.96|518.86|520.98|518.88|520.96|518.86|3
1732911360000|2024-11-29 20:16:00|520.88|518.78|521.08|518.98|521.08|518.98|520.88|518.78|11
1732911370000|2024-11-29 20:16:10|521.09|518.99|521.14|519.04|521.14|519.04|521.09|518.99|4
1732911380000|2024-11-29 20:16:20|521.13|519.03|521.26|519.16|521.26|519.16|521.12|519.02|8
1732911390000|2024-11-29 20:16:30|521.27|519.17|521.42|519.32|521.42|519.32|521.27|519.17|5
1732911400000|2024-11-29 20:16:40|521.43|519.33|521.57|519.47|521.57|519.47|521.43|519.33|12
1732911410000|2024-11-29 20:16:50|521.58|519.48|521.5|519.4|521.59|519.49|521.5|519.4|13
1732911420000|2024-11-29 20:17:00|521.35|519.25|521.13|519.03|521.35|519.25|521.13|519.03|12
1732911430000|2024-11-29 20:17:10|521.12|519.02|521.13|519.03|521.13|519.03|521.12|519.02|2
1732911440000|2024-11-29 20:17:20|521.09|518.99|521.02|518.92|521.1|519|521.01|518.91|10
1732911450000|2024-11-29 20:17:30|520.98|518.88|520.66|518.56|520.98|518.88|520.66|518.56|12
1732911460000|2024-11-29 20:17:40|520.65|518.55|520.53|518.43|520.65|518.55|520.53|518.43|12
1732911470000|2024-11-29 20:17:50|520.52|518.42|520.45|518.35|520.52|518.42|520.44|518.34|9
1732911480000|2024-11-29 20:18:00|520.46|518.36|520.45|518.35|520.47|518.37|520.45|518.35|4
1732911490000|2024-11-29 20:18:10|520.46|518.36|520.42|518.32|520.46|518.36|520.42|518.32|6
1732911500000|2024-11-29 20:18:20|520.41|518.31|520.51|518.41|520.51|518.41|520.41|518.31|3
1732911510000|2024-11-29 20:18:30|520.5|518.4|520.53|518.43|520.53|518.43|520.5|518.4|4
1732911520000|2024-11-29 20:18:40|520.48|518.38|520.4|518.3|520.5|518.4|520.4|518.3|4
1732911530000|2024-11-29 20:18:50|520.41|518.31|520.41|518.31|520.41|518.31|520.41|518.31|1
1732911540000|2024-11-29 20:19:00|520.4|518.3|520.56|518.46|520.57|518.47|520.39|518.29|7
1732911550000|2024-11-29 20:19:10|520.55|518.45|520.53|518.43|520.55|518.45|520.53|518.43|3
1732911560000|2024-11-29 20:19:20|520.52|518.42|520.66|518.56|520.66|518.56|520.52|518.42|6
1732911570000|2024-11-29 20:19:30|520.65|518.55|520.66|518.56|520.66|518.56|520.65|518.55|2
1732911580000|2024-11-29 20:19:40|520.67|518.57|520.8|518.7|520.8|518.7|520.67|518.57|6
1732911590000|2024-11-29 20:19:50|520.81|518.71|520.85|518.75|520.85|518.75|520.81|518.71|5
1732911600000|2024-11-29 20:20:00|520.86|518.76|520.75|518.65|520.86|518.76|520.75|518.65|8
1732911610000|2024-11-29 20:20:10|520.74|518.64|520.68|518.58|520.74|518.64|520.68|518.58|4
1732911620000|2024-11-29 20:20:20|520.69|518.59|520.73|518.63|520.73|518.63|520.68|518.58|4
1732911630000|2024-11-29 20:20:30|520.72|518.62|520.56|518.46|520.72|518.62|520.56|518.46|5
1732911640000|2024-11-29 20:20:40|520.57|518.47|520.47|518.37|520.57|518.47|520.37|518.27|6
1732911650000|2024-11-29 20:20:50|520.48|518.38|520.47|518.37|520.48|518.38|520.46|518.36|5
1732911660000|2024-11-29 20:21:00|520.48|518.38|520.59|518.49|520.59|518.49|520.48|518.38|5
1732911670000|2024-11-29 20:21:10|520.6|518.5|520.61|518.51|520.61|518.51|520.6|518.5|4
1732911680000|2024-11-29 20:21:20|520.6|518.5|520.5|518.4|520.6|518.5|520.49|518.39|10
1732911690000|2024-11-29 20:21:30|520.52|518.42|520.55|518.45|520.56|518.46|520.52|518.42|6
1732911700000|2024-11-29 20:21:40|520.54|518.44|520.54|518.44|520.54|518.44|520.54|518.44|1
1732911710000|2024-11-29 20:21:50|520.53|518.43|520.44|518.34|520.53|518.43|520.43|518.33|5
1732911720000|2024-11-29 20:22:00|520.51|518.41|520.64|518.54|520.64|518.54|520.48|518.38|10
1732911730000|2024-11-29 20:22:10|520.65|518.55|520.67|518.57|520.67|518.57|520.65|518.55|3
1732911740000|2024-11-29 20:22:20|520.71|518.61|520.79|518.69|520.81|518.71|520.71|518.61|6
1732911750000|2024-11-29 20:22:30|520.7|518.6|520.71|518.61|520.71|518.61|520.69|518.59|3
1732911760000|2024-11-29 20:22:40|520.7|518.6|520.54|518.44|520.7|518.6|520.54|518.44|4
1732911780000|2024-11-29 20:23:00|520.55|518.45|520.58|518.48|520.58|518.48|520.54|518.44|4
1732911790000|2024-11-29 20:23:10|520.59|518.49|520.64|518.54|520.64|518.54|520.59|518.49|8
1732911800000|2024-11-29 20:23:20|520.65|518.55|520.76|518.66|520.76|518.66|520.65|518.55|5
1732911810000|2024-11-29 20:23:30|520.77|518.67|520.63|518.53|520.77|518.67|520.63|518.53|6
1732911820000|2024-11-29 20:23:40|520.62|518.52|520.59|518.49|520.62|518.52|520.59|518.49|4
1732911830000|2024-11-29 20:23:50|520.62|518.52|520.56|518.46|520.64|518.54|520.56|518.46|8
1732911840000|2024-11-29 20:24:00|520.55|518.45|520.45|518.35|520.55|518.45|520.44|518.34|4
1732911850000|2024-11-29 20:24:10|520.44|518.34|520.49|518.39|520.5|518.4|520.44|518.34|5
1732911860000|2024-11-29 20:24:20|520.44|518.34|520.44|518.34|520.44|518.34|520.43|518.33|3
1732911870000|2024-11-29 20:24:30|520.43|518.33|520.42|518.32|520.47|518.37|520.41|518.31|6
1732911880000|2024-11-29 20:24:40|520.5|518.4|520.56|518.46|520.56|518.46|520.49|518.39|7
1732911890000|2024-11-29 20:24:50|520.57|518.47|520.61|518.51|520.62|518.52|520.57|518.47|4
1732911900000|2024-11-29 20:25:00|520.66|518.56|520.73|518.63|520.73|518.63|520.66|518.56|6
1732911910000|2024-11-29 20:25:10|520.74|518.64|520.74|518.64|520.76|518.66|520.73|518.63|6
1732911920000|2024-11-29 20:25:20|520.73|518.63|520.62|518.52|520.73|518.63|520.62|518.52|5
1732911930000|2024-11-29 20:25:30|520.5|518.4|520.68|518.58|520.68|518.58|520.5|518.4|12
1732911940000|2024-11-29 20:25:40|520.67|518.57|520.58|518.48|520.71|518.61|520.58|518.48|12
1732911950000|2024-11-29 20:25:50|520.57|518.47|520.49|518.39|520.57|518.47|520.49|518.39|6
1732911960000|2024-11-29 20:26:00|520.5|518.4|520.57|518.47|520.58|518.48|520.5|518.4|7
1732911970000|2024-11-29 20:26:10|520.56|518.46|520.53|518.43|520.56|518.46|520.47|518.37|11
1732911980000|2024-11-29 20:26:20|520.52|518.42|520.47|518.37|520.58|518.48|520.44|518.34|10
1732911990000|2024-11-29 20:26:30|520.48|518.38|520.56|518.46|520.57|518.47|520.48|518.38|8
1732912000000|2024-11-29 20:26:40|520.57|518.47|520.58|518.48|520.58|518.48|520.51|518.41|10
1732912010000|2024-11-29 20:26:50|520.57|518.47|520.53|518.43|520.57|518.47|520.52|518.42|5
1732912020000|2024-11-29 20:27:00|520.42|518.32|520.27|518.17|520.44|518.34|520.27|518.17|11
1732912030000|2024-11-29 20:27:10|520.26|518.16|520.2|518.1|520.26|518.16|520.17|518.07|10
1732912040000|2024-11-29 20:27:20|520.19|518.09|520.49|518.39|520.49|518.39|520.19|518.09|21
1732912050000|2024-11-29 20:27:30|520.5|518.4|520.56|518.46|520.64|518.54|520.5|518.4|16
1732912060000|2024-11-29 20:27:40|520.43|518.33|520.41|518.31|520.44|518.34|520.35|518.25|14
1732912070000|2024-11-29 20:27:50|520.42|518.32|520.57|518.47|520.58|518.48|520.36|518.26|9
1732912080000|2024-11-29 20:28:00|520.58|518.48|520.68|518.58|520.68|518.58|520.58|518.48|9
1732912090000|2024-11-29 20:28:10|520.69|518.59|520.79|518.69|520.79|518.69|520.69|518.59|8
1732912100000|2024-11-29 20:28:20|520.77|518.67|520.67|518.57|520.8|518.7|520.67|518.57|12
1732912110000|2024-11-29 20:28:30|520.73|518.63|520.69|518.59|520.75|518.65|520.69|518.59|5
1732912120000|2024-11-29 20:28:40|520.7|518.6|520.72|518.62|520.73|518.63|520.7|518.6|5
1732912130000|2024-11-29 20:28:50|520.73|518.63|520.6|518.5|520.74|518.64|520.59|518.49|7
1732912140000|2024-11-29 20:29:00|520.58|518.48|520.43|518.33|520.58|518.48|520.43|518.33|13
1732912150000|2024-11-29 20:29:10|520.42|518.32|520.38|518.28|520.42|518.32|520.37|518.27|5
1732912160000|2024-11-29 20:29:20|520.39|518.29|520.45|518.35|520.45|518.35|520.39|518.29|5
1732912170000|2024-11-29 20:29:30|520.46|518.36|520.46|518.36|520.54|518.44|520.46|518.36|10
1732912180000|2024-11-29 20:29:40|520.47|518.37|520.49|518.39|520.54|518.44|520.44|518.34|10
1732912190000|2024-11-29 20:29:50|520.59|518.49|520.68|518.58|520.7|518.6|520.59|518.49|9
1732912200000|2024-11-29 20:30:00|520.69|518.59|520.59|518.49|520.7|518.6|520.56|518.46|11
1732912210000|2024-11-29 20:30:10|520.63|518.53|520.55|518.45|520.63|518.53|520.55|518.45|9
1732912220000|2024-11-29 20:30:20|520.54|518.44|520.43|518.33|520.54|518.44|520.43|518.33|6
1732912230000|2024-11-29 20:30:30|520.42|518.32|520.52|518.42|520.52|518.42|520.42|518.32|11
1732912240000|2024-11-29 20:30:40|520.51|518.41|520.54|518.44|520.54|518.44|520.44|518.34|10
1732912250000|2024-11-29 20:30:50|520.55|518.45|520.28|518.18|520.55|518.45|520.28|518.18|15
1732912260000|2024-11-29 20:31:00|520.29|518.19|519.92|517.82|520.29|518.19|519.88|517.78|18
1732912270000|2024-11-29 20:31:10|519.93|517.83|519.99|517.89|520.01|517.91|519.93|517.83|6
1732912280000|2024-11-29 20:31:20|519.98|517.88|519.83|517.73|519.99|517.89|519.83|517.73|14
1732912290000|2024-11-29 20:31:30|519.82|517.72|520.02|517.92|520.02|517.92|519.78|517.68|16
1732912300000|2024-11-29 20:31:40|520.03|517.93|520.05|517.95|520.05|517.95|520.02|517.92|7
1732912310000|2024-11-29 20:31:50|520.06|517.96|520|517.9|520.07|517.97|520|517.9|4
1732912320000|2024-11-29 20:32:00|520.01|517.91|520.19|518.09|520.19|518.09|520|517.9|10
1732912330000|2024-11-29 20:32:10|520.18|518.08|520.24|518.14|520.24|518.14|520.18|518.08|8
1732912340000|2024-11-29 20:32:20|520.25|518.15|520.26|518.16|520.28|518.18|520.22|518.12|8
1732912350000|2024-11-29 20:32:30|520.1|518|520.03|517.93|520.1|518|520.01|517.91|9
1732912360000|2024-11-29 20:32:40|520.04|517.94|520.2|518.1|520.2|518.1|520.04|517.94|9
1732912370000|2024-11-29 20:32:50|520.21|518.11|520.3|518.2|520.35|518.25|520.21|518.11|5
1732912380000|2024-11-29 20:33:00|520.31|518.21|520.37|518.27|520.37|518.27|520.31|518.21|6
1732912390000|2024-11-29 20:33:10|520.42|518.32|520.6|518.5|520.6|518.5|520.42|518.32|7
1732912410000|2024-11-29 20:33:30|520.61|518.51|520.62|518.52|520.62|518.52|520.61|518.51|2
1732912420000|2024-11-29 20:33:40|520.63|518.53|520.65|518.55|520.65|518.55|520.63|518.53|3
1732912430000|2024-11-29 20:33:50|520.67|518.57|520.68|518.58|520.74|518.64|520.67|518.57|5
1732912440000|2024-11-29 20:34:00|520.67|518.57|520.69|518.59|520.7|518.6|520.67|518.57|3
1732912450000|2024-11-29 20:34:10|520.68|518.58|520.68|518.58|520.75|518.65|520.67|518.57|9
1732912460000|2024-11-29 20:34:20|520.62|518.52|520.6|518.5|520.63|518.53|520.6|518.5|5
1732912470000|2024-11-29 20:34:30|520.55|518.45|520.47|518.37|520.57|518.47|520.46|518.36|11
1732912480000|2024-11-29 20:34:40|520.46|518.36|520.49|518.39|520.49|518.39|520.46|518.36|6
1732912490000|2024-11-29 20:34:50|520.44|518.34|520.41|518.31|520.45|518.35|520.4|518.3|4
1732912500000|2024-11-29 20:35:00|520.42|518.32|520.42|518.32|520.43|518.33|520.42|518.32|3
1732912510000|2024-11-29 20:35:10|520.41|518.31|520.41|518.31|520.43|518.33|520.32|518.22|13
1732912520000|2024-11-29 20:35:20|520.42|518.32|520.47|518.37|520.47|518.37|520.42|518.32|6
1732912530000|2024-11-29 20:35:30|520.48|518.38|520.46|518.36|520.48|518.38|520.46|518.36|3
1732912540000|2024-11-29 20:35:40|520.41|518.31|520.3|518.2|520.41|518.31|520.29|518.19|13
1732912550000|2024-11-29 20:35:50|520.29|518.19|520.13|518.03|520.29|518.19|520.13|518.03|4
1732912560000|2024-11-29 20:36:00|520.14|518.04|520.26|518.16|520.26|518.16|520.14|518.04|6
1732912570000|2024-11-29 20:36:10|520.29|518.19|520.43|518.33|520.43|518.33|520.29|518.19|11
1732912580000|2024-11-29 20:36:20|520.46|518.36|520.56|518.46|520.57|518.47|520.46|518.36|7
1732912590000|2024-11-29 20:36:30|520.57|518.47|520.69|518.59|520.71|518.61|520.57|518.47|7
1732912600000|2024-11-29 20:36:40|520.68|518.58|520.59|518.49|520.68|518.58|520.59|518.49|4
1732912610000|2024-11-29 20:36:50|520.58|518.48|520.57|518.47|520.58|518.48|520.56|518.46|4
1732912620000|2024-11-29 20:37:00|520.56|518.46|520.53|518.43|520.56|518.46|520.51|518.41|5
1732912630000|2024-11-29 20:37:10|520.54|518.44|520.28|518.18|520.54|518.44|520.28|518.18|8
1732912640000|2024-11-29 20:37:20|520.27|518.17|520.11|518.01|520.28|518.18|520.1|518|7
1732912650000|2024-11-29 20:37:30|520.12|518.02|520.17|518.07|520.17|518.07|520.12|518.02|3
1732912660000|2024-11-29 20:37:40|520.28|518.18|520.29|518.19|520.29|518.19|520.24|518.14|7
1732912670000|2024-11-29 20:37:50|520.3|518.2|520.44|518.34|520.44|518.34|520.3|518.2|3
1732912680000|2024-11-29 20:38:00|520.48|518.38|520.83|518.73|520.83|518.73|520.48|518.38|19
1732912690000|2024-11-29 20:38:10|520.84|518.74|520.82|518.72|520.84|518.74|520.82|518.72|3
1732912700000|2024-11-29 20:38:20|520.83|518.73|520.94|518.84|520.95|518.85|520.81|518.71|12
1732912710000|2024-11-29 20:38:30|520.95|518.85|520.96|518.86|520.96|518.86|520.94|518.84|4
1732912720000|2024-11-29 20:38:40|520.95|518.85|520.95|518.85|520.98|518.88|520.93|518.83|10
1732912730000|2024-11-29 20:38:50|520.97|518.87|520.82|518.72|520.99|518.89|520.71|518.61|14
1732912740000|2024-11-29 20:39:00|520.83|518.73|520.97|518.87|521.02|518.92|520.71|518.61|9
1732912750000|2024-11-29 20:39:10|520.98|518.88|520.98|518.88|520.98|518.88|520.98|518.88|1
1732912760000|2024-11-29 20:39:20|520.97|518.87|520.86|518.76|520.99|518.89|520.85|518.75|8
1732912770000|2024-11-29 20:39:30|520.85|518.75|520.66|518.56|520.85|518.75|520.64|518.54|5
1732912780000|2024-11-29 20:39:40|520.67|518.57|520.64|518.54|520.67|518.57|520.64|518.54|6
1732912790000|2024-11-29 20:39:50|520.63|518.53|520.68|518.58|520.68|518.58|520.61|518.51|8
1732912800000|2024-11-29 20:40:00|520.73|518.63|520.86|518.76|520.89|518.79|520.73|518.63|9
1732912810000|2024-11-29 20:40:10|520.85|518.75|520.78|518.68|520.85|518.75|520.78|518.68|6
1732912820000|2024-11-29 20:40:20|520.77|518.67|520.74|518.64|520.77|518.67|520.74|518.64|6
1732912830000|2024-11-29 20:40:30|520.69|518.59|520.5|518.4|520.69|518.59|520.49|518.39|9
1732912840000|2024-11-29 20:40:40|520.49|518.39|520.49|518.39|520.49|518.39|520.49|518.39|1
1732912850000|2024-11-29 20:40:50|520.5|518.4|520.51|518.41|520.51|518.41|520.5|518.4|4
1732912860000|2024-11-29 20:41:00|520.6|518.5|520.66|518.56|520.72|518.62|520.6|518.5|7
1732912870000|2024-11-29 20:41:10|520.65|518.55|520.64|518.54|520.65|518.55|520.64|518.54|2
1732912880000|2024-11-29 20:41:20|520.63|518.53|520.46|518.36|520.63|518.53|520.46|518.36|8
1732912890000|2024-11-29 20:41:30|520.42|518.32|520.38|518.28|520.43|518.33|520.38|518.28|4
1732912900000|2024-11-29 20:41:40|520.37|518.27|520.12|518.02|520.37|518.27|520.12|518.02|15
1732912910000|2024-11-29 20:41:50|520.11|518.01|520.18|518.08|520.2|518.1|520.11|518.01|8
1732912920000|2024-11-29 20:42:00|520|517.9|519.93|517.83|520|517.9|519.93|517.83|4
1732912930000|2024-11-29 20:42:10|519.92|517.82|519.68|517.58|519.92|517.82|519.68|517.58|12
1732912940000|2024-11-29 20:42:20|519.67|517.57|519.61|517.51|519.67|517.57|519.61|517.51|3
1732912950000|2024-11-29 20:42:30|519.6|517.5|519.81|517.71|519.82|517.72|519.59|517.49|10
1732912960000|2024-11-29 20:42:40|519.82|517.72|519.94|517.84|519.94|517.84|519.82|517.72|7
1732912970000|2024-11-29 20:42:50|519.95|517.85|519.97|517.87|519.97|517.87|519.95|517.85|3
1732912980000|2024-11-29 20:43:00|519.98|517.88|520|517.9|520|517.9|519.98|517.88|3
1732912990000|2024-11-29 20:43:10|520.01|517.91|520.09|517.99|520.11|518.01|520.01|517.91|7
1732913000000|2024-11-29 20:43:20|520.08|517.98|520.05|517.95|520.08|517.98|520.05|517.95|4
1732913010000|2024-11-29 20:43:30|520.04|517.94|520.35|518.25|520.43|518.33|520.02|517.92|10
1732913020000|2024-11-29 20:43:40|520.36|518.26|520.38|518.28|520.38|518.28|520.36|518.26|3
1732913030000|2024-11-29 20:43:50|520.37|518.27|520.16|518.06|520.37|518.27|520.16|518.06|3
1732913040000|2024-11-29 20:44:00|520.17|518.07|520.17|518.07|520.17|518.07|520.17|518.07|1
1732913050000|2024-11-29 20:44:10|520.18|518.08|520.18|518.08|520.18|518.08|520.18|518.08|1
1732913060000|2024-11-29 20:44:20|520.19|518.09|520.31|518.21|520.31|518.21|520.19|518.09|3
1732913070000|2024-11-29 20:44:30|520.32|518.22|520.3|518.2|520.32|518.22|520.3|518.2|5
1732913080000|2024-11-29 20:44:40|520.31|518.21|520.24|518.14|520.31|518.21|520.24|518.14|5
1732913090000|2024-11-29 20:44:50|520.23|518.13|520.21|518.11|520.23|518.13|520.21|518.11|3
1732913100000|2024-11-29 20:45:00|520.17|518.07|520.32|518.22|520.33|518.23|520.17|518.07|6
1732913130000|2024-11-29 20:45:30|520.31|518.21|520.3|518.2|520.31|518.21|520.29|518.19|4
1732913140000|2024-11-29 20:45:40|520.29|518.19|520.26|518.16|520.29|518.19|520.26|518.16|4
1732913150000|2024-11-29 20:45:50|520.25|518.15|520.38|518.28|520.38|518.28|520.23|518.13|4
1732913160000|2024-11-29 20:46:00|520.37|518.27|520.33|518.23|520.37|518.27|520.33|518.23|7
1732913170000|2024-11-29 20:46:10|520.32|518.22|520.33|518.23|520.33|518.23|520.31|518.21|4
1732913180000|2024-11-29 20:46:20|520.32|518.22|520.35|518.25|520.36|518.26|520.3|518.2|6
1732913190000|2024-11-29 20:46:30|520.46|518.36|520.51|518.41|520.55|518.45|520.46|518.36|8
1732913200000|2024-11-29 20:46:40|520.5|518.4|520.44|518.34|520.5|518.4|520.44|518.34|5
1732913210000|2024-11-29 20:46:50|520.43|518.33|520.56|518.46|520.56|518.46|520.38|518.28|6
1732913220000|2024-11-29 20:47:00|520.55|518.45|520.34|518.24|520.55|518.45|520.34|518.24|13
1732913230000|2024-11-29 20:47:10|520.33|518.23|520.47|518.37|520.48|518.38|520.28|518.18|10
1732913240000|2024-11-29 20:47:20|520.48|518.38|520.47|518.37|520.49|518.39|520.47|518.37|4
1732913250000|2024-11-29 20:47:30|520.42|518.32|520.18|518.08|520.42|518.32|520.18|518.08|5
1732913260000|2024-11-29 20:47:40|520.19|518.09|520.19|518.09|520.2|518.1|520.18|518.08|4
1732913270000|2024-11-29 20:47:50|520.2|518.1|520.19|518.09|520.2|518.1|520.18|518.08|6
1732913280000|2024-11-29 20:48:00|520.29|518.19|520.41|518.31|520.41|518.31|520.29|518.19|11
1732913290000|2024-11-29 20:48:10|520.43|518.33|520.32|518.22|520.43|518.33|520.32|518.22|13
1732913300000|2024-11-29 20:48:20|520.33|518.23|520.19|518.09|520.33|518.23|520.19|518.09|13
1732913310000|2024-11-29 20:48:30|520.2|518.1|520.19|518.09|520.2|518.1|520.18|518.08|3
1732913320000|2024-11-29 20:48:40|520.18|518.08|520.29|518.19|520.3|518.2|520.18|518.08|3
1732913330000|2024-11-29 20:48:50|520.12|518.02|520.1|518|520.12|518.02|520.1|518|3
1732913340000|2024-11-29 20:49:00|520.09|517.99|520.03|517.93|520.09|517.99|520.03|517.93|6
1732913350000|2024-11-29 20:49:10|520.02|517.92|520.16|518.06|520.16|518.06|520.02|517.92|7
1732913360000|2024-11-29 20:49:20|520.17|518.07|520.15|518.05|520.17|518.07|520.15|518.05|3
1732913370000|2024-11-29 20:49:30|520.1|518|520.03|517.93|520.1|518|520.01|517.91|6
1732913380000|2024-11-29 20:49:40|520.05|517.95|520.03|517.93|520.06|517.96|520.03|517.93|7
1732913390000|2024-11-29 20:49:50|520.02|517.92|520.13|518.03|520.15|518.05|519.97|517.87|10
1732913400000|2024-11-29 20:50:00|520.12|518.02|520.21|518.11|520.21|518.11|520.09|517.99|8
1732913410000|2024-11-29 20:50:10|520.2|518.1|520.24|518.14|520.24|518.14|520.2|518.1|5
1732913420000|2024-11-29 20:50:20|520.25|518.15|520.34|518.24|520.38|518.28|520.25|518.15|7
1732913430000|2024-11-29 20:50:30|520.29|518.19|520.04|517.94|520.29|518.19|520.04|517.94|9
1732913440000|2024-11-29 20:50:40|520.05|517.95|520.28|518.18|520.32|518.22|520.05|517.95|16
1732913450000|2024-11-29 20:50:50|520.27|518.17|520.31|518.21|520.32|518.22|520.27|518.17|10
1732913460000|2024-11-29 20:51:00|520.3|518.2|520.3|518.2|520.32|518.22|520.3|518.2|7
1732913470000|2024-11-29 20:51:10|520.29|518.19|520.21|518.11|520.29|518.19|520.21|518.11|10
1732913480000|2024-11-29 20:51:20|520.2|518.1|520.26|518.16|520.27|518.17|520.14|518.04|10
1732913490000|2024-11-29 20:51:30|520.25|518.15|520.14|518.04|520.25|518.15|520.05|517.95|9
1732913500000|2024-11-29 20:51:40|520.15|518.05|520.12|518.02|520.22|518.12|520.12|518.02|11
1732913510000|2024-11-29 20:51:50|520.1|518|519.96|517.86|520.1|518|519.95|517.85|10
1732913520000|2024-11-29 20:52:00|519.97|517.87|519.97|517.87|519.98|517.88|519.85|517.75|7
1732913530000|2024-11-29 20:52:10|519.98|517.88|519.71|517.61|519.99|517.89|519.71|517.61|18
1732913540000|2024-11-29 20:52:20|519.7|517.6|519.44|517.34|519.7|517.6|519.43|517.33|15
1732913550000|2024-11-29 20:52:30|519.45|517.35|519.54|517.44|519.7|517.6|519.45|517.35|18
1732913560000|2024-11-29 20:52:40|519.58|517.48|519.63|517.53|519.63|517.53|519.58|517.48|6
1732913580000|2024-11-29 20:53:00|519.58|517.48|519.56|517.46|519.58|517.48|519.56|517.46|3
1732913590000|2024-11-29 20:53:10|519.41|517.31|519.4|517.3|519.43|517.33|519.39|517.29|7
1732913600000|2024-11-29 20:53:20|519.39|517.29|519.44|517.34|519.44|517.34|519.32|517.22|17
1732913610000|2024-11-29 20:53:30|519.43|517.33|519.33|517.23|519.43|517.33|519.32|517.22|6
1732913620000|2024-11-29 20:53:40|519.2|517.1|519.18|517.08|519.2|517.1|519.18|517.08|3
1732913630000|2024-11-29 20:53:50|519.17|517.07|519.14|517.04|519.17|517.07|519.13|517.03|6
1732913640000|2024-11-29 20:54:00|519.13|517.03|519.12|517.02|519.13|517.03|519.12|517.02|2
1732913650000|2024-11-29 20:54:10|519.11|517.01|519.09|516.99|519.11|517.01|519.09|516.99|3
1732913660000|2024-11-29 20:54:20|519.08|516.98|518.97|516.87|519.08|516.98|518.97|516.87|8
1732913670000|2024-11-29 20:54:30|518.96|516.86|518.93|516.83|519.01|516.91|518.92|516.82|9
1732913680000|2024-11-29 20:54:40|518.87|516.77|518.83|516.73|518.87|516.77|518.74|516.64|7
1732913690000|2024-11-29 20:54:50|518.82|516.72|518.84|516.74|518.84|516.74|518.82|516.72|3
1732913700000|2024-11-29 20:55:00|518.83|516.73|518.83|516.73|518.89|516.79|518.81|516.71|8
1732913710000|2024-11-29 20:55:10|518.84|516.74|518.74|516.64|518.84|516.74|518.74|516.64|8
1732913720000|2024-11-29 20:55:20|518.75|516.65|518.71|516.61|518.75|516.65|518.71|516.61|5
1732913730000|2024-11-29 20:55:30|518.77|516.67|518.71|516.61|518.77|516.67|518.7|516.6|4
1732913740000|2024-11-29 20:55:40|518.72|516.62|518.73|516.63|518.76|516.66|518.69|516.59|7
1732913750000|2024-11-29 20:55:50|518.74|516.64|518.64|516.54|518.74|516.64|518.64|516.54|6
1732913760000|2024-11-29 20:56:00|518.59|516.49|518.66|516.56|518.66|516.56|518.53|516.43|15
1732913770000|2024-11-29 20:56:10|518.67|516.57|518.72|516.62|518.72|516.62|518.67|516.57|6
1732913780000|2024-11-29 20:56:20|518.73|516.63|518.76|516.66|518.76|516.66|518.73|516.63|6
1732913790000|2024-11-29 20:56:30|518.75|516.65|518.72|516.62|518.75|516.65|518.69|516.59|8
1732913800000|2024-11-29 20:56:40|518.73|516.63|518.77|516.67|518.77|516.67|518.73|516.63|5
1732913810000|2024-11-29 20:56:50|518.78|516.68|518.81|516.71|518.81|516.71|518.78|516.68|4
1732913820000|2024-11-29 20:57:00|518.77|516.67|518.69|516.59|518.77|516.67|518.69|516.59|3
1732913830000|2024-11-29 20:57:10|518.68|516.58|518.56|516.46|518.68|516.58|518.56|516.46|7
1732913840000|2024-11-29 20:57:20|518.55|516.45|518.69|516.59|518.69|516.59|518.55|516.45|10
1732913850000|2024-11-29 20:57:30|518.7|516.6|518.77|516.67|518.77|516.67|518.7|516.6|7
1732913860000|2024-11-29 20:57:40|518.78|516.68|518.79|516.69|518.79|516.69|518.77|516.67|4
1732913870000|2024-11-29 20:57:50|518.78|516.68|518.87|516.77|518.87|516.77|518.78|516.68|4
1732913880000|2024-11-29 20:58:00|518.86|516.76|518.66|516.56|518.86|516.76|518.64|516.54|6
1732913890000|2024-11-29 20:58:10|518.67|516.57|518.7|516.6|518.7|516.6|518.67|516.57|4
1732913900000|2024-11-29 20:58:20|518.71|516.61|518.77|516.67|518.77|516.67|518.71|516.61|9
1732913910000|2024-11-29 20:58:30|518.78|516.68|519.16|517.06|519.16|517.06|518.78|516.68|7
1732913920000|2024-11-29 20:58:40|519.17|517.07|519.17|517.07|519.17|517.07|519.17|517.07|1
1732913930000|2024-11-29 20:58:50|519.18|517.08|519.31|517.21|519.31|517.21|519.18|517.08|6
1732913940000|2024-11-29 20:59:00|519.32|517.22|519.34|517.24|519.34|517.24|519.32|517.22|3
1732913950000|2024-11-29 20:59:10|519.43|517.33|519.4|517.3|519.43|517.33|519.4|517.3|3
1732913960000|2024-11-29 20:59:20|519.35|517.25|519.35|517.25|519.35|517.25|519.35|517.25|1
1732913970000|2024-11-29 20:59:30|519.34|517.24|519.35|517.25|519.35|517.25|519.34|517.24|2
1732913980000|2024-11-29 20:59:40|519.36|517.26|519.4|517.3|519.4|517.3|519.36|517.26|2
1732913990000|2024-11-29 20:59:50|519.41|517.31|519.43|517.33|519.43|517.33|519.41|517.31|3
1732914000000|2024-11-29 21:00:00|519.53|517.43|519.84|517.74|519.84|517.74|519.53|517.43|11
1732914010000|2024-11-29 21:00:10|519.85|517.75|519.93|517.83|519.93|517.83|519.85|517.75|11
1732914020000|2024-11-29 21:00:20|519.94|517.84|520|517.9|520|517.9|519.94|517.84|7
1732914030000|2024-11-29 21:00:30|520.01|517.91|519.94|517.84|520.02|517.92|519.91|517.81|7
1732914040000|2024-11-29 21:00:40|519.93|517.83|519.82|517.72|519.93|517.83|519.82|517.72|6
1732914050000|2024-11-29 21:00:50|519.83|517.73|519.7|517.6|519.83|517.73|519.7|517.6|11
1732914060000|2024-11-29 21:01:00|519.64|517.54|519.88|517.78|519.88|517.78|519.49|517.39|11
1732914070000|2024-11-29 21:01:10|519.89|517.79|520.01|517.91|520.01|517.91|519.89|517.79|15
1732914080000|2024-11-29 21:01:20|520.14|518.04|520.35|518.25|520.35|518.25|520.14|518.04|18
1732914090000|2024-11-29 21:01:30|520.36|518.26|520.52|518.42|520.52|518.42|520.36|518.26|12
1732914100000|2024-11-29 21:01:40|520.53|518.43|520.74|518.64|520.74|518.64|520.53|518.43|10
1732914120000|2024-11-29 21:02:00|520.81|518.71|520.84|518.74|520.84|518.74|520.8|518.7|3
1732914130000|2024-11-29 21:02:10|520.87|518.77|520.66|518.56|520.87|518.77|520.66|518.56|7
1732914140000|2024-11-29 21:02:20|520.63|518.53|520.57|518.47|520.64|518.54|520.56|518.46|11
1732914150000|2024-11-29 21:02:30|520.56|518.46|520.56|518.46|520.56|518.46|520.56|518.46|1
1732914160000|2024-11-29 21:02:40|520.53|518.43|520.52|518.42|520.54|518.44|520.51|518.41|6
1732914170000|2024-11-29 21:02:50|520.51|518.41|520.72|518.62|520.73|518.63|520.47|518.37|11
1732914180000|2024-11-29 21:03:00|520.71|518.61|520.62|518.52|520.71|518.61|520.62|518.52|5
1732914190000|2024-11-29 21:03:10|520.61|518.51|520.66|518.56|520.66|518.56|520.6|518.5|6
1732914200000|2024-11-29 21:03:20|520.67|518.57|520.76|518.66|520.77|518.67|520.65|518.55|12
1732914210000|2024-11-29 21:03:30|520.77|518.67|520.86|518.76|520.87|518.77|520.76|518.66|6
1732914220000|2024-11-29 21:03:40|520.58|518.48|520.51|518.41|520.6|518.5|520.51|518.41|15
1732914230000|2024-11-29 21:03:50|520.5|518.4|520.52|518.42|520.52|518.42|520.5|518.4|4
1732914240000|2024-11-29 21:04:00|520.53|518.43|520.76|518.66|520.76|518.66|520.53|518.43|15
1732914250000|2024-11-29 21:04:10|520.77|518.67|520.81|518.71|520.81|518.71|520.77|518.67|5
1732914260000|2024-11-29 21:04:20|520.8|518.7|520.64|518.54|520.8|518.7|520.64|518.54|3
1732914270000|2024-11-29 21:04:30|520.6|518.5|520.57|518.47|520.6|518.5|520.57|518.47|4
1732914280000|2024-11-29 21:04:40|520.56|518.46|520.61|518.51|520.61|518.51|520.56|518.46|4
1732914290000|2024-11-29 21:04:50|520.66|518.56|520.79|518.69|520.79|518.69|520.66|518.56|4
1732914300000|2024-11-29 21:05:00|520.85|518.75|520.86|518.76|520.86|518.76|520.85|518.75|2
1732914320000|2024-11-29 21:05:20|520.93|518.83|520.96|518.86|520.96|518.86|520.93|518.83|4
1732914330000|2024-11-29 21:05:30|520.97|518.87|520.98|518.88|520.98|518.88|520.97|518.87|2
1732914340000|2024-11-29 21:05:40|520.95|518.85|520.91|518.81|520.96|518.86|520.91|518.81|3
1732914350000|2024-11-29 21:05:50|520.74|518.64|520.64|518.54|520.74|518.64|520.64|518.54|10
1732914360000|2024-11-29 21:06:00|520.65|518.55|520.65|518.55|520.65|518.55|520.65|518.55|1
1732914370000|2024-11-29 21:06:10|520.64|518.54|520.41|518.31|520.64|518.54|520.41|518.31|9
1732914380000|2024-11-29 21:06:20|520.4|518.3|520.38|518.28|520.4|518.3|520.37|518.27|6
1732914390000|2024-11-29 21:06:30|520.26|518.16|520.26|518.16|520.26|518.16|520.25|518.15|3
1732914400000|2024-11-29 21:06:40|520.21|518.11|520.2|518.1|520.22|518.12|520.19|518.09|6
1732914410000|2024-11-29 21:06:50|520.19|518.09|520.12|518.02|520.19|518.09|520.11|518.01|7
1732914420000|2024-11-29 21:07:00|520.11|518.01|520.01|517.91|520.11|518.01|520.01|517.91|6
1732914440000|2024-11-29 21:07:20|519.97|517.87|519.94|517.84|519.97|517.87|519.94|517.84|4
1732914450000|2024-11-29 21:07:30|519.89|517.79|519.7|517.6|519.89|517.79|519.7|517.6|5
1732914460000|2024-11-29 21:07:40|519.71|517.61|519.71|517.61|519.71|517.61|519.71|517.61|1
1732914470000|2024-11-29 21:07:50|519.72|517.62|519.72|517.62|519.72|517.62|519.72|517.62|1
1732914480000|2024-11-29 21:08:00|519.73|517.63|519.9|517.8|519.9|517.8|519.72|517.62|7
1732914490000|2024-11-29 21:08:10|519.95|517.85|520|517.9|520|517.9|519.95|517.85|6
1732914500000|2024-11-29 21:08:20|519.99|517.89|520.05|517.95|520.06|517.96|519.99|517.89|6
1732914510000|2024-11-29 21:08:30|520.06|517.96|520.19|518.09|520.2|518.1|520.06|517.96|10
1732914520000|2024-11-29 21:08:40|520.23|518.13|520.29|518.19|520.29|518.19|520.23|518.13|7
1732914530000|2024-11-29 21:08:50|520.3|518.2|520.39|518.29|520.39|518.29|520.3|518.2|4
1732914540000|2024-11-29 21:09:00|520.38|518.28|520.38|518.28|520.38|518.28|520.38|518.28|1
1732914550000|2024-11-29 21:09:10|520.43|518.33|520.48|518.38|520.49|518.39|520.42|518.32|5
1732914560000|2024-11-29 21:09:20|520.47|518.37|520.46|518.36|520.47|518.37|520.46|518.36|2
1732914570000|2024-11-29 21:09:30|520.45|518.35|520.44|518.34|520.45|518.35|520.44|518.34|2
1732914580000|2024-11-29 21:09:40|520.4|518.3|520.46|518.36|520.46|518.36|520.39|518.29|6
1732914590000|2024-11-29 21:09:50|520.52|518.42|520.59|518.49|520.59|518.49|520.51|518.41|7
1732914600000|2024-11-29 21:10:00|520.6|518.5|520.48|518.38|520.62|518.52|520.48|518.38|7
1732914610000|2024-11-29 21:10:10|520.47|518.37|520.45|518.35|520.47|518.37|520.45|518.35|3
1732914630000|2024-11-29 21:10:30|520.49|518.39|520.59|518.49|520.59|518.49|520.49|518.39|7
1732914640000|2024-11-29 21:10:40|520.6|518.5|520.43|518.33|520.62|518.52|520.43|518.33|5
1732914650000|2024-11-29 21:10:50|520.44|518.34|520.44|518.34|520.44|518.34|520.44|518.34|1
1732914660000|2024-11-29 21:11:00|520.34|518.24|520.32|518.22|520.34|518.24|520.32|518.22|3
1732914670000|2024-11-29 21:11:10|520.31|518.21|520.33|518.23|520.33|518.23|520.31|518.21|6
1732914680000|2024-11-29 21:11:20|520.32|518.22|520.45|518.35|520.45|518.35|520.32|518.22|9
1732914690000|2024-11-29 21:11:30|520.44|518.34|520.4|518.3|520.45|518.35|520.4|518.3|4
1732914710000|2024-11-29 21:11:50|520.41|518.31|520.63|518.53|520.63|518.53|520.41|518.31|8
1732914730000|2024-11-29 21:12:10|520.87|518.77|520.9|518.8|520.9|518.8|520.86|518.76|8
1732914740000|2024-11-29 21:12:20|520.91|518.81|520.75|518.65|520.94|518.84|520.75|518.65|11
1732914750000|2024-11-29 21:12:30|520.74|518.64|520.6|518.5|520.74|518.64|520.6|518.5|9
1732914760000|2024-11-29 21:12:40|520.58|518.48|520.55|518.45|520.6|518.5|520.55|518.45|10
1732914770000|2024-11-29 21:12:50|520.54|518.44|520.63|518.53|520.63|518.53|520.54|518.44|7
1732914780000|2024-11-29 21:13:00|520.69|518.59|520.69|518.59|520.69|518.59|520.69|518.59|1
1732914790000|2024-11-29 21:13:10|520.68|518.58|520.73|518.63|520.73|518.63|520.66|518.56|4
1732914800000|2024-11-29 21:13:20|520.72|518.62|520.59|518.49|520.72|518.62|520.59|518.49|10
1732914810000|2024-11-29 21:13:30|520.58|518.48|520.58|518.48|520.58|518.48|520.58|518.48|1
1732914820000|2024-11-29 21:13:40|520.57|518.47|520.6|518.5|520.6|518.5|520.54|518.44|5
1732914830000|2024-11-29 21:13:50|520.59|518.49|520.39|518.29|520.59|518.49|520.38|518.28|7
1732914840000|2024-11-29 21:14:00|520.38|518.28|520.08|517.98|520.38|518.28|520.08|517.98|13
1732914850000|2024-11-29 21:14:10|520.07|517.97|520.07|517.97|520.07|517.97|520.05|517.95|4
1732914860000|2024-11-29 21:14:20|520.05|517.95|520.04|517.94|520.05|517.95|520.04|517.94|2
1732914870000|2024-11-29 21:14:30|520.05|517.95|519.99|517.89|520.12|518.02|519.98|517.88|9
1732914880000|2024-11-29 21:14:40|519.98|517.88|519.94|517.84|519.98|517.88|519.94|517.84|5
1732914890000|2024-11-29 21:14:50|519.95|517.85|519.95|517.85|519.96|517.86|519.95|517.85|3
1732914900000|2024-11-29 21:15:00|519.9|517.8|519.86|517.76|519.9|517.8|519.81|517.71|6
1732914910000|2024-11-29 21:15:10|519.85|517.75|519.76|517.66|519.85|517.75|519.76|517.66|7
1732914920000|2024-11-29 21:15:20|519.77|517.67|519.22|517.12|519.77|517.67|519.22|517.12|15
1732914930000|2024-11-29 21:15:30|519.23|517.13|519.1|517|519.25|517.15|519.03|516.93|10
1732914940000|2024-11-29 21:15:40|519.11|517.01|519.14|517.04|519.14|517.04|519.11|517.01|4
1732914950000|2024-11-29 21:15:50|519.15|517.05|519.13|517.03|519.15|517.05|519.12|517.02|3
1732914960000|2024-11-29 21:16:00|519.14|517.04|519.14|517.04|519.14|517.04|519.09|516.99|7
1732914970000|2024-11-29 21:16:10|519.15|517.05|519.21|517.11|519.21|517.11|519.15|517.05|7
1732914980000|2024-11-29 21:16:20|519.22|517.12|519.23|517.13|519.25|517.15|519.19|517.09|7
1732914990000|2024-11-29 21:16:30|519.24|517.14|519.1|517|519.24|517.14|519.09|516.99|3
1732915000000|2024-11-29 21:16:40|519.11|517.01|519.14|517.04|519.14|517.04|519.11|517.01|4
1732915010000|2024-11-29 21:16:50|519.16|517.06|519.19|517.09|519.19|517.09|519.15|517.05|6
1732915020000|2024-11-29 21:17:00|519.2|517.1|519.23|517.13|519.23|517.13|519.2|517.1|4
1732915030000|2024-11-29 21:17:10|519.24|517.14|519.29|517.19|519.29|517.19|519.24|517.14|6
1732915050000|2024-11-29 21:17:30|519.3|517.2|519.3|517.2|519.3|517.2|519.3|517.2|1
1732915060000|2024-11-29 21:17:40|519.31|517.21|519.35|517.25|519.35|517.25|519.31|517.21|5
1732915070000|2024-11-29 21:17:50|519.31|517.21|519.33|517.23|519.33|517.23|519.31|517.21|3
1732915080000|2024-11-29 21:18:00|519.34|517.24|519.53|517.43|519.53|517.43|519.28|517.18|7
1732915090000|2024-11-29 21:18:10|519.54|517.44|519.55|517.45|519.55|517.45|519.54|517.44|2
1732915100000|2024-11-29 21:18:20|519.56|517.46|519.59|517.49|519.59|517.49|519.56|517.46|4
1732915110000|2024-11-29 21:18:30|519.61|517.51|519.69|517.59|519.69|517.59|519.61|517.51|6
1732915120000|2024-11-29 21:18:40|519.7|517.6|519.75|517.65|519.75|517.65|519.7|517.6|6
1732915130000|2024-11-29 21:18:50|519.76|517.66|519.8|517.7|519.8|517.7|519.76|517.66|4
1732915140000|2024-11-29 21:19:00|519.81|517.71|519.81|517.71|519.81|517.71|519.81|517.71|1
1732915150000|2024-11-29 21:19:10|519.82|517.72|519.83|517.73|519.83|517.73|519.82|517.72|2
1732915160000|2024-11-29 21:19:20|519.84|517.74|519.87|517.77|519.88|517.78|519.8|517.7|4
1732915180000|2024-11-29 21:19:40|519.82|517.72|519.83|517.73|519.83|517.73|519.82|517.72|2
1732915190000|2024-11-29 21:19:50|519.79|517.69|519.77|517.67|519.79|517.69|519.74|517.64|9
1732915200000|2024-11-29 21:20:00|519.78|517.68|519.79|517.69|519.79|517.69|519.78|517.68|2
1732915210000|2024-11-29 21:20:10|519.75|517.65|519.45|517.35|519.76|517.66|519.45|517.35|8
1732915220000|2024-11-29 21:20:20|519.44|517.34|519.37|517.27|519.44|517.34|519.37|517.27|6
1732915230000|2024-11-29 21:20:30|519.36|517.26|519.21|517.11|519.36|517.26|519.21|517.11|12
1732915240000|2024-11-29 21:20:40|519.16|517.06|519.1|517|519.16|517.06|519.1|517|5
1732915250000|2024-11-29 21:20:50|519.09|516.99|519.08|516.98|519.09|516.99|519.08|516.98|2
1732915260000|2024-11-29 21:21:00|519.07|516.97|519.05|516.95|519.07|516.97|519.05|516.95|3
1732915270000|2024-11-29 21:21:10|519.01|516.91|518.94|516.84|519.01|516.91|518.93|516.83|7
1732915280000|2024-11-29 21:21:20|518.93|516.83|518.95|516.85|518.95|516.85|518.93|516.83|7
1732915290000|2024-11-29 21:21:30|518.96|516.86|519.04|516.94|519.04|516.94|518.93|516.83|6
1732915300000|2024-11-29 21:21:40|519.03|516.93|518.97|516.87|519.03|516.93|518.96|516.86|6
1732915310000|2024-11-29 21:21:50|518.92|516.82|518.89|516.79|518.93|516.83|518.88|516.78|4
1732915320000|2024-11-29 21:22:00|518.9|516.8|518.58|516.48|518.9|516.8|518.58|516.48|9
1732915330000|2024-11-29 21:22:10|518.57|516.47|518.59|516.49|518.59|516.49|518.56|516.46|8
1732915340000|2024-11-29 21:22:20|518.6|516.5|518.62|516.52|518.62|516.52|518.6|516.5|5
1732915350000|2024-11-29 21:22:30|518.63|516.53|518.59|516.49|518.64|516.54|518.59|516.49|6
1732915360000|2024-11-29 21:22:40|518.57|516.47|518.45|516.35|518.57|516.47|518.44|516.34|7
1732915370000|2024-11-29 21:22:50|518.43|516.33|518.22|516.12|518.43|516.33|518.22|516.12|7
1732915380000|2024-11-29 21:23:00|518.21|516.11|518.22|516.12|518.22|516.12|518.21|516.11|4
1732915390000|2024-11-29 21:23:10|518.21|516.11|518.16|516.06|518.21|516.11|518.16|516.06|3
1732915400000|2024-11-29 21:23:20|518.12|516.02|518.06|515.96|518.13|516.03|518.06|515.96|7
1732915410000|2024-11-29 21:23:30|518.04|515.94|517.94|515.84|518.04|515.94|517.94|515.84|3
1732915420000|2024-11-29 21:23:40|517.93|515.83|517.91|515.81|517.93|515.83|517.91|515.81|3
1732915430000|2024-11-29 21:23:50|517.9|515.8|517.89|515.79|517.9|515.8|517.82|515.72|7
1732915440000|2024-11-29 21:24:00|517.93|515.83|518|515.9|518|515.9|517.93|515.83|10
1732915450000|2024-11-29 21:24:10|518.01|515.91|518.04|515.94|518.04|515.94|518.01|515.91|4
1732915460000|2024-11-29 21:24:20|518.05|515.95|518.08|515.98|518.08|515.98|518.05|515.95|4
1732915470000|2024-11-29 21:24:30|518.09|515.99|518.12|516.02|518.12|516.02|518.09|515.99|4
1732915480000|2024-11-29 21:24:40|518.13|516.03|518.18|516.08|518.18|516.08|518.13|516.03|6
1732915490000|2024-11-29 21:24:50|518.19|516.09|518.14|516.04|518.2|516.1|518.09|515.99|10
1732915500000|2024-11-29 21:25:00|518.15|516.05|518.46|516.36|518.46|516.36|518.15|516.05|5
1732915510000|2024-11-29 21:25:10|518.45|516.35|518.56|516.46|518.56|516.46|518.44|516.34|9
1732915520000|2024-11-29 21:25:20|518.6|516.5|518.71|516.61|518.71|516.61|518.6|516.5|9
1732915530000|2024-11-29 21:25:30|518.72|516.62|518.94|516.84|518.94|516.84|518.72|516.62|10
1732915540000|2024-11-29 21:25:40|518.95|516.85|519.05|516.95|519.05|516.95|518.95|516.85|7
1732915550000|2024-11-29 21:25:50|519.06|516.96|519.09|516.99|519.09|516.99|519.06|516.96|4
1732915560000|2024-11-29 21:26:00|519.1|517|519.18|517.08|519.18|517.08|519.1|517|2
1732915570000|2024-11-29 21:26:10|519.19|517.09|519.26|517.16|519.28|517.18|519.19|517.09|9
1732915580000|2024-11-29 21:26:20|519.25|517.15|519.26|517.16|519.26|517.16|519.24|517.14|8
1732915590000|2024-11-29 21:26:30|519.25|517.15|519.16|517.06|519.25|517.15|519.15|517.05|5
1732915600000|2024-11-29 21:26:40|519.17|517.07|519.22|517.12|519.22|517.12|519.17|517.07|3
1732915610000|2024-11-29 21:26:50|519.26|517.16|519.2|517.1|519.26|517.16|519.2|517.1|4
1732915620000|2024-11-29 21:27:00|519.19|517.09|518.99|516.89|519.19|517.09|518.99|516.89|11
1732915630000|2024-11-29 21:27:10|519|516.9|518.93|516.83|519|516.9|518.93|516.83|12
1732915640000|2024-11-29 21:27:20|518.92|516.82|518.71|516.61|518.92|516.82|518.71|516.61|14
1732915650000|2024-11-29 21:27:30|518.7|516.6|518.81|516.71|518.81|516.71|518.7|516.6|5
1732915660000|2024-11-29 21:27:40|518.82|516.72|518.77|516.67|518.83|516.73|518.74|516.64|4
1732915670000|2024-11-29 21:27:50|518.81|516.71|518.8|516.7|518.81|516.71|518.8|516.7|2
1732915680000|2024-11-29 21:28:00|518.87|516.77|518.96|516.86|518.96|516.86|518.87|516.77|2
1732915690000|2024-11-29 21:28:10|518.97|516.87|518.98|516.88|518.98|516.88|518.97|516.87|2
1732915700000|2024-11-29 21:28:20|518.99|516.89|519.11|517.01|519.11|517.01|518.99|516.89|4
1732915710000|2024-11-29 21:28:30|519.12|517.02|519.13|517.03|519.13|517.03|519.12|517.02|2
1732915720000|2024-11-29 21:28:40|519.2|517.1|519.21|517.11|519.21|517.11|519.2|517.1|2
1732915730000|2024-11-29 21:28:50|519.22|517.12|518.95|516.85|519.22|517.12|518.95|516.85|8
1732915740000|2024-11-29 21:29:00|518.94|516.84|518.95|516.85|518.95|516.85|518.94|516.84|2
1732915750000|2024-11-29 21:29:10|518.96|516.86|519.1|517|519.1|517|518.96|516.86|7
1732915760000|2024-11-29 21:29:20|519.14|517.04|519.15|517.05|519.15|517.05|519.14|517.04|2
1732915770000|2024-11-29 21:29:30|519.16|517.06|519.25|517.15|519.27|517.17|519.16|517.06|6
1732915780000|2024-11-29 21:29:40|519.26|517.16|519.27|517.17|519.27|517.17|519.25|517.15|4
1732915790000|2024-11-29 21:29:50|519.28|517.18|519.34|517.24|519.34|517.24|519.28|517.18|2
1732915800000|2024-11-29 21:30:00|519.3|517.2|519.22|517.12|519.3|517.2|519.19|517.09|7
1732915810000|2024-11-29 21:30:10|519.27|517.17|519.29|517.19|519.29|517.19|519.27|517.17|3
1732915820000|2024-11-29 21:30:20|519.3|517.2|519.56|517.46|519.58|517.48|519.29|517.19|11
1732915830000|2024-11-29 21:30:30|519.55|517.45|519.6|517.5|519.6|517.5|519.54|517.44|10
1732915840000|2024-11-29 21:30:40|519.61|517.51|519.75|517.65|519.76|517.66|519.61|517.51|7
1732915850000|2024-11-29 21:30:50|519.76|517.66|519.78|517.68|519.79|517.69|519.76|517.66|8
1732915860000|2024-11-29 21:31:00|519.77|517.67|519.68|517.58|519.78|517.68|519.68|517.58|5
1732915870000|2024-11-29 21:31:10|519.67|517.57|519.65|517.55|519.67|517.57|519.63|517.53|7
1732915880000|2024-11-29 21:31:20|519.66|517.56|519.57|517.47|519.66|517.56|519.55|517.45|10
1732915890000|2024-11-29 21:31:30|519.56|517.46|519.69|517.59|519.69|517.59|519.52|517.42|8
1732915900000|2024-11-29 21:31:40|519.68|517.58|519.58|517.48|519.69|517.59|519.57|517.47|8
1732915910000|2024-11-29 21:31:50|519.57|517.47|519.41|517.31|519.57|517.47|519.41|517.31|9
1732915920000|2024-11-29 21:32:00|519.34|517.24|519.35|517.25|519.35|517.25|519.33|517.23|3
1732915930000|2024-11-29 21:32:10|519.38|517.28|519.52|517.42|519.52|517.42|519.37|517.27|10
1732915940000|2024-11-29 21:32:20|519.51|517.41|519.46|517.36|519.53|517.43|519.46|517.36|7
1732915950000|2024-11-29 21:32:30|519.47|517.37|519.67|517.57|519.72|517.62|519.46|517.36|13
1732915960000|2024-11-29 21:32:40|519.66|517.56|519.69|517.59|519.69|517.59|519.66|517.56|4
1732915970000|2024-11-29 21:32:50|519.7|517.6|519.59|517.49|519.7|517.6|519.59|517.49|4
1732915980000|2024-11-29 21:33:00|519.58|517.48|519.72|517.62|519.72|517.62|519.57|517.47|12
1732915990000|2024-11-29 21:33:10|519.73|517.63|519.7|517.6|519.76|517.66|519.7|517.6|6
1732916000000|2024-11-29 21:33:20|519.69|517.59|519.48|517.38|519.69|517.59|519.48|517.38|12
1732916010000|2024-11-29 21:33:30|519.49|517.39|519.62|517.52|519.62|517.52|519.49|517.39|7
1732916020000|2024-11-29 21:33:40|519.64|517.54|519.66|517.56|519.66|517.56|519.64|517.54|3
1732916030000|2024-11-29 21:33:50|519.67|517.57|519.54|517.44|519.67|517.57|519.54|517.44|5
1732916040000|2024-11-29 21:34:00|519.53|517.43|519.57|517.47|519.57|517.47|519.49|517.39|13
1732916050000|2024-11-29 21:34:10|519.56|517.46|519.54|517.44|519.56|517.46|519.54|517.44|3
1732916060000|2024-11-29 21:34:20|519.53|517.43|519.48|517.38|519.53|517.43|519.48|517.38|6
1732916070000|2024-11-29 21:34:30|519.45|517.35|519.5|517.4|519.5|517.4|519.44|517.34|7
1732916080000|2024-11-29 21:34:40|519.51|517.41|519.28|517.18|519.52|517.42|519.28|517.18|12
1732916090000|2024-11-29 21:34:50|519.27|517.17|519.08|516.98|519.27|517.17|519.08|516.98|11
1732916100000|2024-11-29 21:35:00|519|516.9|518.81|516.71|519|516.9|518.81|516.71|10
1732916110000|2024-11-29 21:35:10|518.54|516.44|518.67|516.57|518.76|516.66|518.54|516.44|13
1732916120000|2024-11-29 21:35:20|518.58|516.48|518.53|516.43|518.58|516.48|518.5|516.4|7
1732916130000|2024-11-29 21:35:30|518.58|516.48|518.59|516.49|518.59|516.49|518.56|516.46|12
1732916140000|2024-11-29 21:35:40|518.6|516.5|518.64|516.54|518.64|516.54|518.57|516.47|8
1732916150000|2024-11-29 21:35:50|518.65|516.55|518.76|516.66|518.77|516.67|518.65|516.55|6
1732916160000|2024-11-29 21:36:00|518.77|516.67|518.87|516.77|518.87|516.77|518.77|516.67|5
1732916170000|2024-11-29 21:36:10|518.86|516.76|518.89|516.79|518.89|516.79|518.85|516.75|10
1732916180000|2024-11-29 21:36:20|518.9|516.8|518.9|516.8|518.99|516.89|518.9|516.8|5
1732916190000|2024-11-29 21:36:30|518.91|516.81|519.11|517.01|519.12|517.02|518.9|516.8|13
1732916200000|2024-11-29 21:36:40|519.1|517|519.06|516.96|519.11|517.01|519.06|516.96|7
1732916210000|2024-11-29 21:36:50|519.05|516.95|519.16|517.06|519.16|517.06|519.04|516.94|7
1732916220000|2024-11-29 21:37:00|519.15|517.05|519.19|517.09|519.19|517.09|519.11|517.01|7
1732916230000|2024-11-29 21:37:10|519.18|517.08|519.23|517.13|519.23|517.13|519.18|517.08|6
1732916240000|2024-11-29 21:37:20|519.41|517.31|519.47|517.37|519.47|517.37|519.41|517.31|7
1732916250000|2024-11-29 21:37:30|519.53|517.43|519.54|517.44|519.54|517.44|519.53|517.43|4
1732916260000|2024-11-29 21:37:40|519.55|517.45|519.55|517.45|519.55|517.45|519.55|517.45|1
1732916270000|2024-11-29 21:37:50|519.54|517.44|519.51|517.41|519.54|517.44|519.48|517.38|6
1732916280000|2024-11-29 21:38:00|519.52|517.42|519.58|517.48|519.64|517.54|519.52|517.42|7
1732916290000|2024-11-29 21:38:10|519.59|517.49|519.63|517.53|519.63|517.53|519.59|517.49|5
1732916300000|2024-11-29 21:38:20|519.67|517.57|519.83|517.73|519.83|517.73|519.67|517.57|9
1732916310000|2024-11-29 21:38:30|519.82|517.72|519.82|517.72|519.82|517.72|519.82|517.72|1
1732916320000|2024-11-29 21:38:40|519.81|517.71|519.66|517.56|519.81|517.71|519.66|517.56|7
1732916330000|2024-11-29 21:38:50|519.67|517.57|519.76|517.66|519.76|517.66|519.66|517.56|8
1732916340000|2024-11-29 21:39:00|519.75|517.65|519.87|517.77|519.87|517.77|519.75|517.65|7
1732916350000|2024-11-29 21:39:10|519.86|517.76|519.95|517.85|519.95|517.85|519.86|517.76|7
1732916360000|2024-11-29 21:39:20|520|517.9|519.81|517.71|520.02|517.92|519.81|517.71|6
1732916370000|2024-11-29 21:39:30|519.82|517.72|519.89|517.79|519.89|517.79|519.82|517.72|3
1732916380000|2024-11-29 21:39:40|519.88|517.78|519.97|517.87|519.97|517.87|519.88|517.78|6
1732916390000|2024-11-29 21:39:50|519.98|517.88|520.05|517.95|520.05|517.95|519.98|517.88|5
1732916400000|2024-11-29 21:40:00|520.11|518.01|520.1|518|520.11|518.01|520.1|518|2
1732916410000|2024-11-29 21:40:10|520.11|518.01|520.12|518.02|520.12|518.02|520.11|518.01|2
1732916420000|2024-11-29 21:40:20|520.11|518.01|520.18|518.08|520.18|518.08|520.11|518.01|7
1732916430000|2024-11-29 21:40:30|520.23|518.13|520.2|518.1|520.23|518.13|520.2|518.1|4
1732916440000|2024-11-29 21:40:40|520.19|518.09|520.01|517.91|520.19|518.09|520.01|517.91|4
1732916450000|2024-11-29 21:40:50|520.04|517.94|520.1|518|520.11|518.01|520.04|517.94|3
1732916460000|2024-11-29 21:41:00|520.13|518.03|520.19|518.09|520.24|518.14|520.13|518.03|10
1732916470000|2024-11-29 21:41:10|520.2|518.1|520.18|518.08|520.2|518.1|520.18|518.08|5
1732916480000|2024-11-29 21:41:20|520.19|518.09|520.28|518.18|520.29|518.19|520.17|518.07|10
1732916490000|2024-11-29 21:41:30|520.27|518.17|520.2|518.1|520.27|518.17|520.19|518.09|7
1732916500000|2024-11-29 21:41:40|520.21|518.11|520.42|518.32|520.42|518.32|520.21|518.11|13
1732916510000|2024-11-29 21:41:50|520.43|518.33|520.43|518.33|520.44|518.34|520.43|518.33|3
1732916520000|2024-11-29 21:42:00|520.42|518.32|520.4|518.3|520.43|518.33|520.4|518.3|5
1732916530000|2024-11-29 21:42:10|520.41|518.31|520.36|518.26|520.41|518.31|520.35|518.25|3
1732916540000|2024-11-29 21:42:20|520.35|518.25|520.23|518.13|520.36|518.26|520.23|518.13|9
1732916550000|2024-11-29 21:42:30|520.22|518.12|520.34|518.24|520.34|518.24|520.21|518.11|7
1732916560000|2024-11-29 21:42:40|520.33|518.23|520.35|518.25|520.35|518.25|520.33|518.23|3
1732916570000|2024-11-29 21:42:50|520.36|518.26|520.49|518.39|520.49|518.39|520.36|518.26|6
1732916580000|2024-11-29 21:43:00|520.48|518.38|520.61|518.51|520.62|518.52|520.48|518.38|8
1732916590000|2024-11-29 21:43:10|520.62|518.52|520.91|518.81|520.94|518.84|520.62|518.52|5
1732916600000|2024-11-29 21:43:20|520.9|518.8|520.62|518.52|520.9|518.8|520.62|518.52|12
1732916610000|2024-11-29 21:43:30|520.61|518.51|520.52|518.42|520.61|518.51|520.52|518.42|12
1732916620000|2024-11-29 21:43:40|520.51|518.41|520.57|518.47|520.63|518.53|520.51|518.41|9
1732916630000|2024-11-29 21:43:50|520.58|518.48|520.52|518.42|520.58|518.48|520.52|518.42|6
1732916640000|2024-11-29 21:44:00|520.51|518.41|520.37|518.27|520.51|518.41|520.37|518.27|6
1732916650000|2024-11-29 21:44:10|520.36|518.26|520.44|518.34|520.44|518.34|520.34|518.24|6
1732916660000|2024-11-29 21:44:20|520.45|518.35|520.47|518.37|520.48|518.38|520.45|518.35|5
1732916670000|2024-11-29 21:44:30|520.46|518.36|520.32|518.22|520.46|518.36|520.32|518.22|4
1732916680000|2024-11-29 21:44:40|520.33|518.23|520.36|518.26|520.36|518.26|520.33|518.23|8
1732916690000|2024-11-29 21:44:50|520.37|518.27|520.39|518.29|520.39|518.29|520.37|518.27|3
1732916700000|2024-11-29 21:45:00|520.4|518.3|520.55|518.45|520.58|518.48|520.4|518.3|13
1732916710000|2024-11-29 21:45:10|520.54|518.44|520.45|518.35|520.54|518.44|520.43|518.33|8
1732916720000|2024-11-29 21:45:20|520.46|518.36|520.47|518.37|520.47|518.37|520.45|518.35|4
1732916730000|2024-11-29 21:45:30|520.42|518.32|520.3|518.2|520.42|518.32|520.3|518.2|5
1732916740000|2024-11-29 21:45:40|520.31|518.21|520.32|518.22|520.32|518.22|520.31|518.21|2
1732916750000|2024-11-29 21:45:50|520.33|518.23|520.42|518.32|520.42|518.32|520.33|518.23|6
1732916760000|2024-11-29 21:46:00|520.43|518.33|520.46|518.36|520.46|518.36|520.43|518.33|4
1732916780000|2024-11-29 21:46:20|520.47|518.37|520.4|518.3|520.57|518.47|520.39|518.29|11
1732916790000|2024-11-29 21:46:30|520.39|518.29|520.43|518.33|520.43|518.33|520.39|518.29|5
1732916800000|2024-11-29 21:46:40|520.44|518.34|520.58|518.48|520.58|518.48|520.44|518.34|7
1732916810000|2024-11-29 21:46:50|520.59|518.49|520.67|518.57|520.67|518.57|520.59|518.49|6
1732916820000|2024-11-29 21:47:00|520.68|518.58|520.81|518.71|520.86|518.76|520.68|518.58|10
1732916830000|2024-11-29 21:47:10|520.82|518.72|520.92|518.82|520.92|518.82|520.81|518.71|9
1732916840000|2024-11-29 21:47:20|520.91|518.81|521.12|519.02|521.12|519.02|520.91|518.81|13
1732916850000|2024-11-29 21:47:30|521.16|519.06|521.16|519.06|521.16|519.06|521.14|519.04|5
1732916860000|2024-11-29 21:47:40|521.17|519.07|521.22|519.12|521.22|519.12|521.17|519.07|6
1732916870000|2024-11-29 21:47:50|521.24|519.14|521.12|519.02|521.29|519.19|521.12|519.02|7
1732916880000|2024-11-29 21:48:00|521.19|519.09|521.38|519.28|521.38|519.28|521.19|519.09|10
1732916890000|2024-11-29 21:48:10|521.39|519.29|521.45|519.35|521.48|519.38|521.39|519.29|6
1732916900000|2024-11-29 21:48:20|521.44|519.34|521.44|519.34|521.44|519.34|521.44|519.34|1
1732916910000|2024-11-29 21:48:30|521.45|519.35|521.47|519.37|521.5|519.4|521.45|519.35|5
1732916920000|2024-11-29 21:48:40|521.55|519.45|521.45|519.35|521.57|519.47|521.45|519.35|7
1732916930000|2024-11-29 21:48:50|521.44|519.34|521.45|519.35|521.46|519.36|521.43|519.33|6
1732916940000|2024-11-29 21:49:00|521.44|519.34|521.37|519.27|521.44|519.34|521.36|519.26|5
1732916950000|2024-11-29 21:49:10|521.36|519.26|521.3|519.2|521.4|519.3|521.3|519.2|7
1732916960000|2024-11-29 21:49:20|521.29|519.19|521.28|519.18|521.35|519.25|521.27|519.17|11
1732916970000|2024-11-29 21:49:30|521.27|519.17|521.26|519.16|521.34|519.24|521.26|519.16|8
1732916980000|2024-11-29 21:49:40|521.27|519.17|521.14|519.04|521.27|519.17|521.14|519.04|9
1732916990000|2024-11-29 21:49:50|521.11|519.01|521.04|518.94|521.11|519.01|521.04|518.94|4
1732917000000|2024-11-29 21:50:00|521.05|518.95|521.29|519.19|521.33|519.23|521.05|518.95|8
1732917010000|2024-11-29 21:50:10|521.28|519.18|521.22|519.12|521.28|519.18|521.22|519.12|11
1732917020000|2024-11-29 21:50:20|521.21|519.11|521.03|518.93|521.21|519.11|521.03|518.93|7
1732917030000|2024-11-29 21:50:30|521.02|518.92|520.96|518.86|521.02|518.92|520.91|518.81|9
1732917040000|2024-11-29 21:50:40|520.97|518.87|521|518.9|521|518.9|520.97|518.87|4
1732917050000|2024-11-29 21:50:50|521.01|518.91|521.1|519|521.1|519|521.01|518.91|5
1732917060000|2024-11-29 21:51:00|521.15|519.05|521.21|519.11|521.21|519.11|521.15|519.05|4
1732917070000|2024-11-29 21:51:10|521.22|519.12|521.22|519.12|521.22|519.12|521.22|519.12|1
1732917080000|2024-11-29 21:51:20|521.23|519.13|521.33|519.23|521.33|519.23|521.22|519.12|7
1732917090000|2024-11-29 21:51:30|521.25|519.15|521.33|519.23|521.33|519.23|521.25|519.15|4
1732917100000|2024-11-29 21:51:40|521.34|519.24|521.37|519.27|521.37|519.27|521.34|519.24|3
1732917110000|2024-11-29 21:51:50|521.38|519.28|521.4|519.3|521.4|519.3|521.38|519.28|3
1732917120000|2024-11-29 21:52:00|521.41|519.31|521.37|519.27|521.41|519.31|521.34|519.24|5
1732917130000|2024-11-29 21:52:10|521.38|519.28|521.43|519.33|521.43|519.33|521.38|519.28|6
1732917140000|2024-11-29 21:52:20|521.44|519.34|521.63|519.53|521.63|519.53|521.44|519.34|5
1732917150000|2024-11-29 21:52:30|521.66|519.56|521.8|519.7|521.89|519.79|521.66|519.56|12
1732917160000|2024-11-29 21:52:40|521.79|519.69|521.75|519.65|521.79|519.69|521.75|519.65|5
1732917170000|2024-11-29 21:52:50|521.76|519.66|521.78|519.68|521.78|519.68|521.75|519.65|5
1732917180000|2024-11-29 21:53:00|521.77|519.67|521.75|519.65|521.84|519.74|521.75|519.65|8
1732917190000|2024-11-29 21:53:10|521.74|519.64|521.79|519.69|521.79|519.69|521.73|519.63|7
1732917200000|2024-11-29 21:53:20|521.84|519.74|521.83|519.73|521.84|519.74|521.83|519.73|2
1732917210000|2024-11-29 21:53:30|521.78|519.68|521.78|519.68|521.79|519.69|521.78|519.68|3
1732917220000|2024-11-29 21:53:40|521.76|519.66|521.72|519.62|521.76|519.66|521.72|519.62|3
1732917230000|2024-11-29 21:53:50|521.77|519.67|521.75|519.65|521.77|519.67|521.75|519.65|3
1732917240000|2024-11-29 21:54:00|521.78|519.68|521.81|519.71|521.83|519.73|521.77|519.67|9
1732917250000|2024-11-29 21:54:10|521.74|519.64|521.76|519.66|521.76|519.66|521.74|519.64|5
1732917260000|2024-11-29 21:54:20|521.77|519.67|521.79|519.69|521.79|519.69|521.73|519.63|5
1732917270000|2024-11-29 21:54:30|521.8|519.7|521.88|519.78|521.89|519.79|521.8|519.7|7
1732917280000|2024-11-29 21:54:40|521.89|519.79|521.88|519.78|521.89|519.79|521.88|519.78|2
1732917290000|2024-11-29 21:54:50|521.87|519.77|521.82|519.72|521.87|519.77|521.8|519.7|4
1732917300000|2024-11-29 21:55:00|521.83|519.73|521.83|519.73|521.96|519.86|521.83|519.73|8
1732917310000|2024-11-29 21:55:10|521.81|519.71|521.66|519.56|521.81|519.71|521.65|519.55|14
1732917320000|2024-11-29 21:55:20|521.67|519.57|521.74|519.64|521.74|519.64|521.67|519.57|4
1732917330000|2024-11-29 21:55:30|521.75|519.65|521.8|519.7|521.81|519.71|521.75|519.65|6
1732917340000|2024-11-29 21:55:40|521.82|519.72|521.85|519.75|521.85|519.75|521.82|519.72|6
1732917350000|2024-11-29 21:55:50|521.81|519.71|521.71|519.61|521.82|519.72|521.7|519.6|7
1732917360000|2024-11-29 21:56:00|521.7|519.6|521.63|519.53|521.7|519.6|521.62|519.52|3
1732917370000|2024-11-29 21:56:10|521.64|519.54|521.63|519.53|521.64|519.54|521.63|519.53|2
1732917380000|2024-11-29 21:56:20|521.62|519.52|521.52|519.42|521.62|519.52|521.52|519.42|7
1732917390000|2024-11-29 21:56:30|521.53|519.43|521.72|519.62|521.76|519.66|521.53|519.43|8
1732917400000|2024-11-29 21:56:40|521.71|519.61|521.61|519.51|521.71|519.61|521.6|519.5|8
1732917410000|2024-11-29 21:56:50|521.62|519.52|521.6|519.5|521.63|519.53|521.59|519.49|6
1732917420000|2024-11-29 21:57:00|521.61|519.51|521.64|519.54|521.64|519.54|521.61|519.51|4
1732917430000|2024-11-29 21:57:10|521.66|519.56|521.59|519.49|521.67|519.57|521.59|519.49|7
1732917440000|2024-11-29 21:57:20|521.58|519.48|521.8|519.7|521.8|519.7|521.58|519.48|10
1732917450000|2024-11-29 21:57:30|521.81|519.71|521.99|519.89|521.99|519.89|521.81|519.71|6
1732917460000|2024-11-29 21:57:40|522|519.9|522.11|520.01|522.11|520.01|522|519.9|7
1732917470000|2024-11-29 21:57:50|522.1|520|521.95|519.85|522.11|520.01|521.86|519.76|11
1732917480000|2024-11-29 21:58:00|521.96|519.86|522.19|520.09|522.19|520.09|521.96|519.86|13
1732917490000|2024-11-29 21:58:10|522.18|520.08|522.23|520.13|522.25|520.15|522.18|520.08|6
1732917500000|2024-11-29 21:58:20|522.24|520.14|522.17|520.07|522.24|520.14|522.16|520.06|7
1732917510000|2024-11-29 21:58:30|522.24|520.14|522.25|520.15|522.25|520.15|522.24|520.14|2
1732917520000|2024-11-29 21:58:40|522.31|520.21|522.3|520.2|522.31|520.21|522.3|520.2|4
1732917530000|2024-11-29 21:58:50|522.26|520.16|522.2|520.1|522.26|520.16|522.2|520.1|7
1732953600000|2024-11-30 08:00:00|518.26|516.16|518.19|516.09|518.26|516.16|518.18|516.08|7
1732953610000|2024-11-30 08:00:10|518.18|516.08|518.1|516|518.18|516.08|518.09|515.99|5
1732953620000|2024-11-30 08:00:20|518.11|516.01|518.29|516.19|518.29|516.19|518.1|516|7
1732953630000|2024-11-30 08:00:30|518.3|516.2|518.33|516.23|518.33|516.23|518.3|516.2|3
1732953640000|2024-11-30 08:00:40|518.25|516.15|518.13|516.03|518.25|516.15|518.1|516|5
1732953650000|2024-11-30 08:00:50|518.14|516.04|518.35|516.25|518.35|516.25|518.14|516.04|12
1732953660000|2024-11-30 08:01:00|518.36|516.26|518.45|516.35|518.45|516.35|518.36|516.26|5
1732953670000|2024-11-30 08:01:10|518.47|516.37|518.67|516.57|518.67|516.57|518.47|516.37|11
1732953680000|2024-11-30 08:01:20|518.68|516.58|518.86|516.76|518.87|516.77|518.68|516.58|8
1732953690000|2024-11-30 08:01:30|518.87|516.77|518.86|516.76|518.87|516.77|518.86|516.76|2
1732953700000|2024-11-30 08:01:40|518.82|516.72|518.64|516.54|518.82|516.72|518.64|516.54|8
1732953710000|2024-11-30 08:01:50|518.63|516.53|518.46|516.36|518.63|516.53|518.46|516.36|12
1732953720000|2024-11-30 08:02:00|518.45|516.35|518.38|516.28|518.45|516.35|518.38|516.28|6
1732953730000|2024-11-30 08:02:10|518.39|516.29|518.31|516.21|518.39|516.29|518.31|516.21|6
1732953740000|2024-11-30 08:02:20|518.3|516.2|518.29|516.19|518.31|516.21|518.29|516.19|11
1732953750000|2024-11-30 08:02:30|518.28|516.18|518.47|516.37|518.47|516.37|518.28|516.18|5
1732953760000|2024-11-30 08:02:40|518.39|516.29|518.67|516.57|518.67|516.57|518.39|516.29|8
1732953770000|2024-11-30 08:02:50|518.66|516.56|518.76|516.66|518.76|516.66|518.66|516.56|8
1732953780000|2024-11-30 08:03:00|518.77|516.67|519.14|517.04|519.14|517.04|518.76|516.66|18
1732953790000|2024-11-30 08:03:10|519.15|517.05|519.51|517.41|519.51|517.41|519.15|517.05|13
1732953800000|2024-11-30 08:03:20|519.52|517.42|519.55|517.45|519.55|517.45|519.5|517.4|9
1732953810000|2024-11-30 08:03:30|519.54|517.44|519.42|517.32|519.54|517.44|519.42|517.32|5
1732953820000|2024-11-30 08:03:40|519.38|517.28|519.4|517.3|519.4|517.3|519.22|517.12|14
1732953830000|2024-11-30 08:03:50|519.41|517.31|519.45|517.35|519.45|517.35|519.4|517.3|4
1732953840000|2024-11-30 08:04:00|519.46|517.36|519.59|517.49|519.6|517.5|519.46|517.36|6
1732953850000|2024-11-30 08:04:10|519.6|517.5|519.59|517.49|519.6|517.5|519.59|517.49|2
1732953860000|2024-11-30 08:04:20|519.6|517.5|519.74|517.64|519.74|517.64|519.6|517.5|7
1732953870000|2024-11-30 08:04:30|519.75|517.65|519.75|517.65|519.75|517.65|519.75|517.65|1
1732953880000|2024-11-30 08:04:40|519.82|517.72|519.95|517.85|519.95|517.85|519.81|517.71|7
1732953890000|2024-11-30 08:04:50|519.96|517.86|520.26|518.16|520.26|518.16|519.95|517.85|13
1732953900000|2024-11-30 08:05:00|520.27|518.17|520.33|518.23|520.33|518.23|520.27|518.17|11
1732953910000|2024-11-30 08:05:10|520.37|518.27|520.19|518.09|520.37|518.27|520.19|518.09|12
1732953920000|2024-11-30 08:05:20|520.18|518.08|520.19|518.09|520.19|518.09|520.16|518.06|6
1732953930000|2024-11-30 08:05:30|520.18|518.08|520.27|518.17|520.29|518.19|520.18|518.08|8
1732953940000|2024-11-30 08:05:40|520.26|518.16|520.12|518.02|520.26|518.16|520.12|518.02|5
1732953950000|2024-11-30 08:05:50|520.11|518.01|520.12|518.02|520.12|518.02|520.1|518|3
1732953960000|2024-11-30 08:06:00|520.17|518.07|520.27|518.17|520.29|518.19|520.17|518.07|7
1732953970000|2024-11-30 08:06:10|520.28|518.18|520.44|518.34|520.44|518.34|520.28|518.18|8
1732953980000|2024-11-30 08:06:20|520.45|518.35|520.72|518.62|520.72|518.62|520.45|518.35|13
1732953990000|2024-11-30 08:06:30|520.73|518.63|521.37|519.27|521.37|519.27|520.73|518.63|22
1732954000000|2024-11-30 08:06:40|521.38|519.28|521.49|519.39|521.49|519.39|521.38|519.28|12
1732954010000|2024-11-30 08:06:50|521.73|519.63|521.49|519.39|521.75|519.65|521.49|519.39|16
1732954020000|2024-11-30 08:07:00|521.48|519.38|521.14|519.04|521.48|519.38|521.12|519.02|24
1732954030000|2024-11-30 08:07:10|521.13|519.03|521.1|519|521.13|519.03|521.1|519|11
1732954040000|2024-11-30 08:07:20|521.09|518.99|521.07|518.97|521.09|518.99|521.07|518.97|7
1732954050000|2024-11-30 08:07:30|521.1|519|521.14|519.04|521.16|519.06|521.1|519|4
1732954060000|2024-11-30 08:07:40|521.12|519.02|521.24|519.14|521.25|519.15|521.12|519.02|10
1732954070000|2024-11-30 08:07:50|521.23|519.13|521.23|519.13|521.23|519.13|521.23|519.13|1
1732954080000|2024-11-30 08:08:00|521.24|519.14|521.43|519.33|521.44|519.34|521.24|519.14|13
1732954090000|2024-11-30 08:08:10|521.57|519.47|521.44|519.34|521.57|519.47|521.42|519.32|18
1732954100000|2024-11-30 08:08:20|521.45|519.35|521.48|519.38|521.48|519.38|521.45|519.35|6
1732954110000|2024-11-30 08:08:30|521.49|519.39|521.57|519.47|521.57|519.47|521.46|519.36|9
1732954120000|2024-11-30 08:08:40|521.58|519.48|521.47|519.37|521.59|519.49|521.45|519.35|5
1732954130000|2024-11-30 08:08:50|521.48|519.38|521.48|519.38|521.48|519.38|521.47|519.37|3
1732954140000|2024-11-30 08:09:00|521.47|519.37|521.26|519.16|521.47|519.37|521.26|519.16|7
1732954150000|2024-11-30 08:09:10|521.25|519.15|521.24|519.14|521.26|519.16|521.24|519.14|4
1732954170000|2024-11-30 08:09:30|521.17|519.07|521.09|518.99|521.21|519.11|521.08|518.98|10
1732954180000|2024-11-30 08:09:40|521.08|518.98|520.98|518.88|521.08|518.98|520.98|518.88|3
1732954200000|2024-11-30 08:10:00|520.97|518.87|520.76|518.66|520.97|518.87|520.76|518.66|7
1732954210000|2024-11-30 08:10:10|520.74|518.64|520.65|518.55|520.75|518.65|520.62|518.52|8
1732954220000|2024-11-30 08:10:20|520.68|518.58|520.89|518.79|520.89|518.79|520.68|518.58|7
1732954230000|2024-11-30 08:10:30|520.88|518.78|520.91|518.81|520.91|518.81|520.88|518.78|4
1732954240000|2024-11-30 08:10:40|520.92|518.82|521.08|518.98|521.08|518.98|520.92|518.82|10
1732954250000|2024-11-30 08:10:50|521.09|518.99|521.16|519.06|521.16|519.06|521.09|518.99|5
1732954260000|2024-11-30 08:11:00|521.07|518.97|521.06|518.96|521.07|518.97|521.06|518.96|2
1732954270000|2024-11-30 08:11:10|521.07|518.97|521.09|518.99|521.09|518.99|521.06|518.96|5
1732954280000|2024-11-30 08:11:20|521.1|519|521.26|519.16|521.26|519.16|521.09|518.99|8
1732954290000|2024-11-30 08:11:30|521.25|519.15|521.26|519.16|521.26|519.16|521.25|519.15|2
1732954300000|2024-11-30 08:11:40|521.25|519.15|521.39|519.29|521.39|519.29|521.24|519.14|8
1732954310000|2024-11-30 08:11:50|521.4|519.3|521.33|519.23|521.4|519.3|521.33|519.23|9
1732954320000|2024-11-30 08:12:00|521.32|519.22|521.45|519.35|521.45|519.35|521.32|519.22|7
1732954330000|2024-11-30 08:12:10|521.46|519.36|521.5|519.4|521.52|519.42|521.46|519.36|8
1732954340000|2024-11-30 08:12:20|521.49|519.39|521.46|519.36|521.49|519.39|521.45|519.35|9
1732954350000|2024-11-30 08:12:30|521.45|519.35|521.17|519.07|521.45|519.35|521.17|519.07|6
1732954360000|2024-11-30 08:12:40|521.2|519.1|521.19|519.09|521.2|519.1|521.19|519.09|4
1732954370000|2024-11-30 08:12:50|521.18|519.08|521.28|519.18|521.28|519.18|521.18|519.08|7
1732954380000|2024-11-30 08:13:00|521.27|519.17|520.96|518.86|521.27|519.17|520.96|518.86|7
1732954390000|2024-11-30 08:13:10|520.95|518.85|520.89|518.79|520.95|518.85|520.84|518.74|11
1732954400000|2024-11-30 08:13:20|520.88|518.78|520.74|518.64|520.88|518.78|520.74|518.64|12
1732954410000|2024-11-30 08:13:30|520.73|518.63|520.69|518.59|520.73|518.63|520.69|518.59|7
1732954420000|2024-11-30 08:13:40|520.68|518.58|520.62|518.52|520.68|518.58|520.61|518.51|6
1732954430000|2024-11-30 08:13:50|520.52|518.42|520.5|518.4|520.52|518.42|520.49|518.39|5
1732954440000|2024-11-30 08:14:00|520.49|518.39|520.6|518.5|520.6|518.5|520.49|518.39|7
1732954450000|2024-11-30 08:14:10|520.66|518.56|520.65|518.55|520.67|518.57|520.65|518.55|4
1732954460000|2024-11-30 08:14:20|520.66|518.56|520.72|518.62|520.72|518.62|520.66|518.56|2
1732954470000|2024-11-30 08:14:30|520.73|518.63|520.67|518.57|520.84|518.74|520.67|518.57|5
1732954480000|2024-11-30 08:14:40|520.68|518.58|520.68|518.58|520.68|518.58|520.67|518.57|3
1732954500000|2024-11-30 08:15:00|520.64|518.54|520.58|518.48|520.64|518.54|520.57|518.47|7
1732954510000|2024-11-30 08:15:10|520.72|518.62|520.71|518.61|520.72|518.62|520.71|518.61|4
1732954530000|2024-11-30 08:15:30|520.7|518.6|520.68|518.58|520.7|518.6|520.68|518.58|3
1732954540000|2024-11-30 08:15:40|520.72|518.62|520.87|518.77|520.87|518.77|520.72|518.62|6
1732954550000|2024-11-30 08:15:50|520.89|518.79|520.91|518.81|520.91|518.81|520.89|518.79|3
1732954560000|2024-11-30 08:16:00|520.9|518.8|521|518.9|521|518.9|520.87|518.77|9
1732954570000|2024-11-30 08:16:10|520.99|518.89|520.93|518.83|520.99|518.89|520.93|518.83|3
1732954580000|2024-11-30 08:16:20|520.92|518.82|520.9|518.8|520.93|518.83|520.9|518.8|9
1732954590000|2024-11-30 08:16:30|520.89|518.79|520.65|518.55|520.89|518.79|520.58|518.48|5
1732954600000|2024-11-30 08:16:40|520.66|518.56|520.66|518.56|520.66|518.56|520.66|518.56|1
1732954610000|2024-11-30 08:16:50|520.67|518.57|520.67|518.57|520.67|518.57|520.65|518.55|5
1732954620000|2024-11-30 08:17:00|520.63|518.53|520.19|518.09|520.63|518.53|520.19|518.09|6
1732954630000|2024-11-30 08:17:10|520.17|518.07|520.07|517.97|520.17|518.07|520.07|517.97|9
1732954650000|2024-11-30 08:17:30|520.06|517.96|519.69|517.59|520.06|517.96|519.67|517.57|15
1732954660000|2024-11-30 08:17:40|519.71|517.61|519.82|517.72|519.83|517.73|519.71|517.61|12
1732954670000|2024-11-30 08:17:50|519.83|517.73|520.08|517.98|520.09|517.99|519.83|517.73|10
1732954680000|2024-11-30 08:18:00|520.09|517.99|520.12|518.02|520.12|518.02|520.09|517.99|4
1732954690000|2024-11-30 08:18:10|520.13|518.03|520.13|518.03|520.13|518.03|520.13|518.03|1
1732954700000|2024-11-30 08:18:20|520.14|518.04|520.18|518.08|520.18|518.08|520.14|518.04|7
1732954710000|2024-11-30 08:18:30|520.17|518.07|520.08|517.98|520.18|518.08|520.07|517.97|8
1732954720000|2024-11-30 08:18:40|520.07|517.97|520.05|517.95|520.07|517.97|520.05|517.95|3
1732954730000|2024-11-30 08:18:50|520.04|517.94|519.96|517.86|520.06|517.96|519.94|517.84|12
1732954740000|2024-11-30 08:19:00|519.98|517.88|519.97|517.87|519.98|517.88|519.83|517.73|6
1732954750000|2024-11-30 08:19:10|519.96|517.86|519.97|517.87|519.97|517.87|519.96|517.86|2
1732954760000|2024-11-30 08:19:20|520.13|518.03|520.14|518.04|520.15|518.05|520.13|518.03|5
1732954770000|2024-11-30 08:19:30|520.13|518.03|520.16|518.06|520.16|518.06|520.13|518.03|6
1732954780000|2024-11-30 08:19:40|520.17|518.07|520.19|518.09|520.19|518.09|520.17|518.07|3
1732954790000|2024-11-30 08:19:50|520.2|518.1|520.2|518.1|520.2|518.1|520.2|518.1|1
1732954800000|2024-11-30 08:20:00|520.21|518.11|519.95|517.85|520.21|518.11|519.95|517.85|9
1732954810000|2024-11-30 08:20:10|519.96|517.86|519.96|517.86|519.96|517.86|519.96|517.86|1
1732954820000|2024-11-30 08:20:20|519.97|517.87|519.88|517.78|519.97|517.87|519.88|517.78|5
1732954830000|2024-11-30 08:20:30|519.89|517.79|519.81|517.71|519.89|517.79|519.81|517.71|10
1732954840000|2024-11-30 08:20:40|519.8|517.7|519.68|517.58|519.8|517.7|519.67|517.57|3
1732954850000|2024-11-30 08:20:50|519.67|517.57|519.44|517.34|519.67|517.57|519.44|517.34|8
1732954860000|2024-11-30 08:21:00|519.45|517.35|519.35|517.25|519.45|517.35|519.35|517.25|8
1732954870000|2024-11-30 08:21:10|519.27|517.17|519.14|517.04|519.3|517.2|519.14|517.04|7
1732954880000|2024-11-30 08:21:20|519.05|516.95|519.07|516.97|519.07|516.97|519.05|516.95|3
1732954890000|2024-11-30 08:21:30|519.08|516.98|518.97|516.87|519.1|517|518.97|516.87|6
1732954900000|2024-11-30 08:21:40|518.98|516.88|518.99|516.89|519|516.9|518.98|516.88|4
1732954910000|2024-11-30 08:21:50|519.01|516.91|519.01|516.91|519.03|516.93|519.01|516.91|5
1732954920000|2024-11-30 08:22:00|519.02|516.92|519.07|516.97|519.07|516.97|519.02|516.92|7
1732954930000|2024-11-30 08:22:10|519.08|516.98|518.95|516.85|519.09|516.99|518.93|516.83|6
1732954940000|2024-11-30 08:22:20|518.96|516.86|519.05|516.95|519.05|516.95|518.96|516.86|8
1732954950000|2024-11-30 08:22:30|519.06|516.96|519|516.9|519.07|516.97|518.99|516.89|9
1732954960000|2024-11-30 08:22:40|519.01|516.91|519.05|516.95|519.05|516.95|519.01|516.91|5
1732954970000|2024-11-30 08:22:50|519.06|516.96|519.23|517.13|519.24|517.14|519.06|516.96|5
1732954980000|2024-11-30 08:23:00|519.22|517.12|519.38|517.28|519.41|517.31|519.22|517.12|6
1732954990000|2024-11-30 08:23:10|519.37|517.27|519.38|517.28|519.38|517.28|519.37|517.27|2
1732955000000|2024-11-30 08:23:20|519.37|517.27|519.48|517.38|519.48|517.38|519.37|517.27|4
1732955010000|2024-11-30 08:23:30|519.47|517.37|519.4|517.3|519.47|517.37|519.4|517.3|2
1732955020000|2024-11-30 08:23:40|519.39|517.29|519.51|517.41|519.51|517.41|519.39|517.29|9
1732955030000|2024-11-30 08:23:50|519.52|517.42|519.54|517.44|519.54|517.44|519.52|517.42|3
1732955040000|2024-11-30 08:24:00|519.59|517.49|519.64|517.54|519.67|517.57|519.59|517.49|7
1732955050000|2024-11-30 08:24:10|519.75|517.65|519.76|517.66|519.76|517.66|519.64|517.54|5
1732955060000|2024-11-30 08:24:20|519.75|517.65|519.72|517.62|519.75|517.65|519.72|517.62|4
1732955070000|2024-11-30 08:24:30|519.71|517.61|519.54|517.44|519.71|517.61|519.54|517.44|4
1732955080000|2024-11-30 08:24:40|519.53|517.43|519.53|517.43|519.53|517.43|519.53|517.43|1
1732955090000|2024-11-30 08:24:50|519.54|517.44|519.65|517.55|519.65|517.55|519.53|517.43|5
1732955100000|2024-11-30 08:25:00|519.64|517.54|519.39|517.29|519.64|517.54|519.39|517.29|12
1732955110000|2024-11-30 08:25:10|519.38|517.28|519.15|517.05|519.38|517.28|519.15|517.05|16
1732955120000|2024-11-30 08:25:20|519.14|517.04|519.14|517.04|519.14|517.04|519.13|517.03|3
1732955130000|2024-11-30 08:25:30|519.05|516.95|519.05|516.95|519.05|516.95|519.05|516.95|1
1732955140000|2024-11-30 08:25:40|519.06|516.96|519.16|517.06|519.17|517.07|519.05|516.95|6
1732955150000|2024-11-30 08:25:50|519.17|517.07|519.25|517.15|519.26|517.16|519.17|517.07|5
1732955160000|2024-11-30 08:26:00|519.26|517.16|519.33|517.23|519.33|517.23|519.26|517.16|9
1732955170000|2024-11-30 08:26:10|519.32|517.22|519.17|517.07|519.32|517.22|519.13|517.03|6
1732955180000|2024-11-30 08:26:20|519.18|517.08|519.2|517.1|519.2|517.1|519.18|517.08|5
1732955190000|2024-11-30 08:26:30|519.25|517.15|519.29|517.19|519.29|517.19|519.25|517.15|6
1732955200000|2024-11-30 08:26:40|519.3|517.2|519.34|517.24|519.43|517.33|519.3|517.2|8
1732955210000|2024-11-30 08:26:50|519.33|517.23|519.26|517.16|519.33|517.23|519.26|517.16|7
1732955220000|2024-11-30 08:27:00|519.09|516.99|519.01|516.91|519.11|517.01|519.01|516.91|7
1732955230000|2024-11-30 08:27:10|519.02|516.92|519.21|517.11|519.21|517.11|519.02|516.92|8
1732955240000|2024-11-30 08:27:20|519.22|517.12|519.23|517.13|519.23|517.13|519.22|517.12|2
1732955250000|2024-11-30 08:27:30|519.24|517.14|519.31|517.21|519.31|517.21|519.24|517.14|2
1732955260000|2024-11-30 08:27:40|519.32|517.22|519.32|517.22|519.32|517.22|519.31|517.21|3
1732955270000|2024-11-30 08:27:50|519.33|517.23|519.43|517.33|519.43|517.33|519.33|517.23|8
1732955280000|2024-11-30 08:28:00|519.42|517.32|519.49|517.39|519.49|517.39|519.41|517.31|4
1732955290000|2024-11-30 08:28:10|519.48|517.38|519.39|517.29|519.48|517.38|519.38|517.28|6
1732955300000|2024-11-30 08:28:20|519.4|517.3|519.4|517.3|519.44|517.34|519.32|517.22|9
1732955310000|2024-11-30 08:28:30|519.44|517.34|519.44|517.34|519.44|517.34|519.43|517.33|3
1732955320000|2024-11-30 08:28:40|519.53|517.43|519.51|517.41|519.53|517.43|519.5|517.4|3
1732955330000|2024-11-30 08:28:50|519.52|517.42|519.7|517.6|519.7|517.6|519.51|517.41|9
1732955340000|2024-11-30 08:29:00|519.71|517.61|519.72|517.62|519.72|517.62|519.71|517.61|2
1732955350000|2024-11-30 08:29:10|519.76|517.66|519.99|517.89|519.99|517.89|519.76|517.66|12
1732955360000|2024-11-30 08:29:20|520|517.9|520.07|517.97|520.07|517.97|520|517.9|11
1732955370000|2024-11-30 08:29:30|520.08|517.98|520.14|518.04|520.14|518.04|520.07|517.97|6
1732955380000|2024-11-30 08:29:40|520.15|518.05|520.18|518.08|520.18|518.08|520.15|518.05|4
1732955390000|2024-11-30 08:29:50|520.19|518.09|520.19|518.09|520.19|518.09|520.19|518.09|1
1732955400000|2024-11-30 08:30:00|519.88|517.78|519.95|517.85|520.05|517.95|519.79|517.69|12
1732955410000|2024-11-30 08:30:10|519.91|517.81|519.91|517.81|519.95|517.85|519.91|517.81|6
1732955420000|2024-11-30 08:30:20|519.9|517.8|519.81|517.71|519.9|517.8|519.77|517.67|11
1732955430000|2024-11-30 08:30:30|519.8|517.7|519.73|517.63|519.8|517.7|519.73|517.63|5
1732955440000|2024-11-30 08:30:40|519.72|517.62|519.78|517.68|519.83|517.73|519.72|517.62|7
1732955450000|2024-11-30 08:30:50|519.77|517.67|519.55|517.45|519.77|517.67|519.55|517.45|10
1732955460000|2024-11-30 08:31:00|519.54|517.44|519.47|517.37|519.54|517.44|519.47|517.37|6
1732955470000|2024-11-30 08:31:10|519.46|517.36|519.42|517.32|519.46|517.36|519.41|517.31|9
1732955480000|2024-11-30 08:31:20|519.41|517.31|519.37|517.27|519.41|517.31|519.36|517.26|7
1732955490000|2024-11-30 08:31:30|519.38|517.28|519.55|517.45|519.55|517.45|519.38|517.28|7
1732955500000|2024-11-30 08:31:40|519.54|517.44|519.45|517.35|519.54|517.44|519.44|517.34|5
1732955510000|2024-11-30 08:31:50|519.44|517.34|519.41|517.31|519.44|517.34|519.36|517.26|10
1732955520000|2024-11-30 08:32:00|519.4|517.3|519.39|517.29|519.4|517.3|519.19|517.09|12
1732955530000|2024-11-30 08:32:10|519.38|517.28|519.16|517.06|519.39|517.29|519.16|517.06|8
1732955540000|2024-11-30 08:32:20|519.15|517.05|519.13|517.03|519.15|517.05|519.13|517.03|3
1732955550000|2024-11-30 08:32:30|519.1|517|518.96|516.86|519.1|517|518.96|516.86|13
1732955560000|2024-11-30 08:32:40|518.95|516.85|518.91|516.81|518.95|516.85|518.91|516.81|5
1732955570000|2024-11-30 08:32:50|518.9|516.8|518.88|516.78|518.91|516.81|518.88|516.78|5
1732955580000|2024-11-30 08:33:00|518.84|516.74|518.8|516.7|518.84|516.74|518.8|516.7|9
1732955590000|2024-11-30 08:33:10|518.79|516.69|518.91|516.81|518.96|516.86|518.79|516.69|11
1732955600000|2024-11-30 08:33:20|518.92|516.82|519|516.9|519|516.9|518.92|516.82|2
1732955610000|2024-11-30 08:33:30|519.1|517|519.06|516.96|519.11|517.01|519.06|516.96|6
1732955620000|2024-11-30 08:33:40|519.05|516.95|519.04|516.94|519.05|516.95|519.04|516.94|2
1732955630000|2024-11-30 08:33:50|519.03|516.93|519.04|516.94|519.04|516.94|519.03|516.93|2
1732955640000|2024-11-30 08:34:00|519.03|516.93|519.14|517.04|519.16|517.06|518.92|516.82|9
1732955650000|2024-11-30 08:34:10|519.13|517.03|519.13|517.03|519.13|517.03|519.13|517.03|1
1732955660000|2024-11-30 08:34:20|519.12|517.02|519.07|516.97|519.12|517.02|519.07|516.97|8
1732955670000|2024-11-30 08:34:30|519.06|516.96|518.92|516.82|519.06|516.96|518.91|516.81|8
1732955680000|2024-11-30 08:34:40|518.91|516.81|518.91|516.81|518.91|516.81|518.91|516.81|1
1732955690000|2024-11-30 08:34:50|518.9|516.8|518.85|516.75|518.9|516.8|518.81|516.71|4
1732955700000|2024-11-30 08:35:00|518.84|516.74|518.62|516.52|518.84|516.74|518.61|516.51|12
1732955710000|2024-11-30 08:35:10|518.61|516.51|518.34|516.24|518.61|516.51|518.34|516.24|17
1732955720000|2024-11-30 08:35:20|518.33|516.23|518.43|516.33|518.44|516.34|518.33|516.23|5
1732955730000|2024-11-30 08:35:30|518.42|516.32|518.29|516.19|518.42|516.32|518.28|516.18|5
1732955740000|2024-11-30 08:35:40|518.3|516.2|518.43|516.33|518.45|516.35|518.3|516.2|8
1732955750000|2024-11-30 08:35:50|518.45|516.35|518.58|516.48|518.58|516.48|518.45|516.35|9
1732955760000|2024-11-30 08:36:00|518.57|516.47|518.5|516.4|518.57|516.47|518.5|516.4|6
1732955770000|2024-11-30 08:36:10|518.44|516.34|518.31|516.21|518.45|516.35|518.31|516.21|3
1732955780000|2024-11-30 08:36:20|518.3|516.2|518.19|516.09|518.3|516.2|518.19|516.09|9
1732955790000|2024-11-30 08:36:30|518.18|516.08|518.17|516.07|518.18|516.08|518.16|516.06|4
1732955800000|2024-11-30 08:36:40|518.16|516.06|518.03|515.93|518.16|516.06|518.03|515.93|9
1732955810000|2024-11-30 08:36:50|518.02|515.92|517.97|515.87|518.04|515.94|517.97|515.87|8
1732955820000|2024-11-30 08:37:00|517.96|515.86|517.96|515.86|518.08|515.98|517.92|515.82|12
1732955830000|2024-11-30 08:37:10|517.97|515.87|518.01|515.91|518.06|515.96|517.97|515.87|12
1732955840000|2024-11-30 08:37:20|518.02|515.92|518.01|515.91|518.02|515.92|518.01|515.91|4
1732955850000|2024-11-30 08:37:30|518|515.9|517.89|515.79|518|515.9|517.89|515.79|3
1732955860000|2024-11-30 08:37:40|517.94|515.84|518.21|516.11|518.22|516.12|517.93|515.83|6
1732955870000|2024-11-30 08:37:50|518.2|516.1|517.83|515.73|518.2|516.1|517.83|515.73|19
1732955880000|2024-11-30 08:38:00|517.82|515.72|517.57|515.47|517.82|515.72|517.56|515.46|10
1732955890000|2024-11-30 08:38:10|517.58|515.48|517.69|515.59|517.69|515.59|517.58|515.48|12
1732955900000|2024-11-30 08:38:20|517.7|515.6|517.94|515.84|517.94|515.84|517.7|515.6|6
1732955910000|2024-11-30 08:38:30|517.95|515.85|518.19|516.09|518.2|516.1|517.95|515.85|17
1732955920000|2024-11-30 08:38:40|518.2|516.1|518.64|516.54|518.64|516.54|518.2|516.1|16
1732955930000|2024-11-30 08:38:50|518.65|516.55|518.72|516.62|518.72|516.62|518.65|516.55|4
1732955940000|2024-11-30 08:39:00|518.73|516.63|518.93|516.83|518.93|516.83|518.73|516.63|8
1732955950000|2024-11-30 08:39:10|518.94|516.84|518.85|516.75|518.94|516.84|518.76|516.66|10
1732955960000|2024-11-30 08:39:20|518.86|516.76|518.85|516.75|518.86|516.76|518.85|516.75|4
1732955970000|2024-11-30 08:39:30|518.8|516.7|518.67|516.57|518.8|516.7|518.67|516.57|6
1732955980000|2024-11-30 08:39:40|518.68|516.58|518.68|516.58|518.68|516.58|518.68|516.58|1
1732955990000|2024-11-30 08:39:50|518.69|516.59|518.8|516.7|518.81|516.71|518.69|516.59|7
1732956000000|2024-11-30 08:40:00|518.81|516.71|519.16|517.06|519.17|517.07|518.81|516.71|6
1732956010000|2024-11-30 08:40:10|519.15|517.05|519.05|516.95|519.15|517.05|519.05|516.95|10
1732956020000|2024-11-30 08:40:20|519.04|516.94|518.98|516.88|519.04|516.94|518.98|516.88|9
1732956030000|2024-11-30 08:40:30|518.97|516.87|518.93|516.83|518.98|516.88|518.79|516.69|8
1732956040000|2024-11-30 08:40:40|518.94|516.84|518.99|516.89|518.99|516.89|518.94|516.84|6
1732956050000|2024-11-30 08:40:50|519|516.9|519.01|516.91|519.01|516.91|519|516.9|2
1732956060000|2024-11-30 08:41:00|519|516.9|518.84|516.74|519|516.9|518.81|516.71|9
1732956070000|2024-11-30 08:41:10|519.03|516.93|519.01|516.91|519.03|516.93|519.01|516.91|3
1732956080000|2024-11-30 08:41:20|519|516.9|518.99|516.89|519.01|516.91|518.99|516.89|4
1732956090000|2024-11-30 08:41:30|518.98|516.88|518.74|516.64|518.98|516.88|518.74|516.64|8
1732956100000|2024-11-30 08:41:40|518.73|516.63|518.66|516.56|518.73|516.63|518.66|516.56|5
1732956110000|2024-11-30 08:41:50|518.64|516.54|518.58|516.48|518.64|516.54|518.58|516.48|7
1732956120000|2024-11-30 08:42:00|518.57|516.47|518.55|516.45|518.57|516.47|518.53|516.43|12
1732956130000|2024-11-30 08:42:10|518.54|516.44|518.52|516.42|518.54|516.44|518.4|516.3|19
1732956140000|2024-11-30 08:42:20|518.58|516.48|518.66|516.56|518.69|516.59|518.58|516.48|9
1732956150000|2024-11-30 08:42:30|518.65|516.55|518.59|516.49|518.66|516.56|518.59|516.49|4
1732956160000|2024-11-30 08:42:40|518.55|516.45|518.24|516.14|518.55|516.45|518.24|516.14|15
1732956170000|2024-11-30 08:42:50|518.23|516.13|518.16|516.06|518.23|516.13|518.16|516.06|8
1732956180000|2024-11-30 08:43:00|518.15|516.05|518.12|516.02|518.15|516.05|518.12|516.02|6
1732956190000|2024-11-30 08:43:10|518.13|516.03|518.38|516.28|518.39|516.29|518.13|516.03|9
1732956200000|2024-11-30 08:43:20|518.39|516.29|518.45|516.35|518.45|516.35|518.39|516.29|2
1732956210000|2024-11-30 08:43:30|518.46|516.36|518.53|516.43|518.55|516.45|518.46|516.36|10
1732956220000|2024-11-30 08:43:40|518.52|516.42|518.41|516.31|518.52|516.42|518.34|516.24|10
1732956230000|2024-11-30 08:43:50|518.44|516.34|518.44|516.34|518.47|516.37|518.44|516.34|5
1732956240000|2024-11-30 08:44:00|518.45|516.35|518.51|516.41|518.52|516.42|518.45|516.35|3
1732956250000|2024-11-30 08:44:10|518.5|516.4|518.28|516.18|518.5|516.4|518.22|516.12|10
1732956260000|2024-11-30 08:44:20|518.29|516.19|518.27|516.17|518.29|516.19|518.27|516.17|3
1732956270000|2024-11-30 08:44:30|518.28|516.18|518.27|516.17|518.28|516.18|518.26|516.16|3
1732956280000|2024-11-30 08:44:40|518.28|516.18|518.4|516.3|518.4|516.3|518.28|516.18|9
1732956290000|2024-11-30 08:44:50|518.41|516.31|518.47|516.37|518.5|516.4|518.39|516.29|7
1732956300000|2024-11-30 08:45:00|518.46|516.36|518.34|516.24|518.46|516.36|518.34|516.24|6
1732956310000|2024-11-30 08:45:10|518.33|516.23|518.26|516.16|518.33|516.23|518.26|516.16|4
1732956320000|2024-11-30 08:45:20|518.27|516.17|518.08|515.98|518.27|516.17|518.08|515.98|10
1732956330000|2024-11-30 08:45:30|518.07|515.97|517.78|515.68|518.07|515.97|517.78|515.68|13
1732956340000|2024-11-30 08:45:40|517.77|515.67|517.81|515.71|517.81|515.71|517.76|515.66|7
1732956350000|2024-11-30 08:45:50|517.82|515.72|518.05|515.95|518.05|515.95|517.82|515.72|14
1732956360000|2024-11-30 08:46:00|518.13|516.03|518.34|516.24|518.34|516.24|518.13|516.03|15
1732956370000|2024-11-30 08:46:10|518.35|516.25|518.55|516.45|518.56|516.46|518.35|516.25|9
1732956380000|2024-11-30 08:46:20|518.54|516.44|518.51|516.41|518.54|516.44|518.51|516.41|4
1732956390000|2024-11-30 08:46:30|518.49|516.39|518.45|516.35|518.49|516.39|518.45|516.35|5
1732956400000|2024-11-30 08:46:40|518.44|516.34|518.36|516.26|518.44|516.34|518.36|516.26|4
1732956410000|2024-11-30 08:46:50|518.35|516.25|518.34|516.24|518.36|516.26|518.33|516.23|5
1732956420000|2024-11-30 08:47:00|518.33|516.23|518.38|516.28|518.4|516.3|518.3|516.2|7
1732956430000|2024-11-30 08:47:10|518.37|516.27|518.33|516.23|518.37|516.27|518.33|516.23|7
1732956440000|2024-11-30 08:47:20|518.32|516.22|518.29|516.19|518.32|516.22|518.29|516.19|4
1732956450000|2024-11-30 08:47:30|518.23|516.13|518.12|516.02|518.24|516.14|518.12|516.02|7
1732956460000|2024-11-30 08:47:40|518.11|516.01|518.29|516.19|518.29|516.19|518.09|515.99|7
1732956470000|2024-11-30 08:47:50|518.26|516.16|518.27|516.17|518.28|516.18|518.26|516.16|6
1732956480000|2024-11-30 08:48:00|518.26|516.16|518.12|516.02|518.32|516.22|518.12|516.02|12
1732956490000|2024-11-30 08:48:10|518.11|516.01|518.06|515.96|518.11|516.01|518.06|515.96|7
1732956500000|2024-11-30 08:48:20|518.05|515.95|517.53|515.43|518.06|515.96|517.52|515.42|23
1732956510000|2024-11-30 08:48:30|517.54|515.44|517.59|515.49|517.6|515.5|517.54|515.44|8
1732956520000|2024-11-30 08:48:40|517.51|515.41|517.5|515.4|517.51|515.41|517.5|515.4|4
1732956530000|2024-11-30 08:48:50|517.49|515.39|517.62|515.52|517.62|515.52|517.49|515.39|10
1732956540000|2024-11-30 08:49:00|517.63|515.53|517.43|515.33|517.63|515.53|517.42|515.32|7
1732956550000|2024-11-30 08:49:10|517.42|515.32|517.22|515.12|517.42|515.32|517.1|515|9
1732956560000|2024-11-30 08:49:20|517.23|515.13|517.21|515.11|517.24|515.14|517.21|515.11|5
1732956570000|2024-11-30 08:49:30|517.2|515.1|517.02|514.92|517.2|515.1|517.02|514.92|4
1732956580000|2024-11-30 08:49:40|517.03|514.93|517.01|514.91|517.03|514.93|517.01|514.91|3
1732956590000|2024-11-30 08:49:50|517|514.9|516.98|514.88|517|514.9|516.98|514.88|3
1732956600000|2024-11-30 08:50:00|516.92|514.82|517.01|514.91|517.01|514.91|516.9|514.8|7
1732956610000|2024-11-30 08:50:10|517.02|514.92|517.19|515.09|517.19|515.09|517.02|514.92|12
1732956620000|2024-11-30 08:50:20|517.2|515.1|517.21|515.11|517.22|515.12|517.18|515.08|5
1732956630000|2024-11-30 08:50:30|517.2|515.1|517.26|515.16|517.26|515.16|517.19|515.09|10
1732956640000|2024-11-30 08:50:40|517.25|515.15|517.05|514.95|517.26|515.16|517.04|514.94|9
1732956660000|2024-11-30 08:51:00|517.07|514.97|517.17|515.07|517.17|515.07|517.07|514.97|6
1732956670000|2024-11-30 08:51:10|517.16|515.06|517.15|515.05|517.16|515.06|517.14|515.04|4
1732956680000|2024-11-30 08:51:20|517.2|515.1|517.28|515.18|517.28|515.18|517.19|515.09|6
1732956690000|2024-11-30 08:51:30|517.29|515.19|517.4|515.3|517.44|515.34|517.29|515.19|6
1732956700000|2024-11-30 08:51:40|517.41|515.31|517.47|515.37|517.47|515.37|517.4|515.3|4
1732956710000|2024-11-30 08:51:50|517.52|515.42|517.52|515.42|517.52|515.42|517.5|515.4|5
1732956720000|2024-11-30 08:52:00|517.55|515.45|517.68|515.58|517.68|515.58|517.55|515.45|7
1732956730000|2024-11-30 08:52:10|517.74|515.64|517.79|515.69|517.8|515.7|517.74|515.64|10
1732956740000|2024-11-30 08:52:20|517.8|515.7|517.78|515.68|517.81|515.71|517.78|515.68|5
1732956750000|2024-11-30 08:52:30|517.77|515.67|517.88|515.78|517.88|515.78|517.76|515.66|4
1732956760000|2024-11-30 08:52:40|517.89|515.79|517.91|515.81|517.91|515.81|517.89|515.79|3
1732956770000|2024-11-30 08:52:50|517.92|515.82|517.91|515.81|517.93|515.83|517.91|515.81|4
1732956780000|2024-11-30 08:53:00|517.9|515.8|517.8|515.7|517.9|515.8|517.8|515.7|6
1732956790000|2024-11-30 08:53:10|517.72|515.62|517.7|515.6|517.72|515.62|517.7|515.6|3
1732956800000|2024-11-30 08:53:20|517.69|515.59|517.6|515.5|517.72|515.62|517.58|515.48|6
1732956810000|2024-11-30 08:53:30|517.59|515.49|517.46|515.36|517.59|515.49|517.46|515.36|4
1732956830000|2024-11-30 08:53:50|517.47|515.37|517.47|515.37|517.47|515.37|517.47|515.37|1
1732956840000|2024-11-30 08:54:00|517.48|515.38|517.75|515.65|517.76|515.66|517.48|515.38|12
1732956850000|2024-11-30 08:54:10|517.76|515.66|517.76|515.66|517.76|515.66|517.75|515.65|3
1732956860000|2024-11-30 08:54:20|517.75|515.65|517.75|515.65|517.75|515.65|517.74|515.64|3
1732956870000|2024-11-30 08:54:30|517.76|515.66|517.86|515.76|517.86|515.76|517.75|515.65|7
1732956880000|2024-11-30 08:54:40|517.87|515.77|517.87|515.77|517.87|515.77|517.87|515.77|1
1732956890000|2024-11-30 08:54:50|517.91|515.81|517.95|515.85|517.96|515.86|517.91|515.81|4
1732956900000|2024-11-30 08:55:00|517.96|515.86|518.01|515.91|518.02|515.92|517.95|515.85|8
1732956910000|2024-11-30 08:55:10|518.02|515.92|518.03|515.93|518.04|515.94|518.02|515.92|6
1732956920000|2024-11-30 08:55:20|518.02|515.92|518.09|515.99|518.1|516|518.02|515.92|6
1732956930000|2024-11-30 08:55:30|518.1|516|518.11|516.01|518.11|516.01|518.1|516|2
1732956940000|2024-11-30 08:55:40|518.09|515.99|518.11|516.01|518.11|516.01|518.09|515.99|3
1732956950000|2024-11-30 08:55:50|518.1|516|517.94|515.84|518.1|516|517.93|515.83|5
1732956960000|2024-11-30 08:56:00|517.95|515.85|518.05|515.95|518.05|515.95|517.95|515.85|5
1732956970000|2024-11-30 08:56:10|518.04|515.94|518.04|515.94|518.04|515.94|518.04|515.94|1
1732956980000|2024-11-30 08:56:20|518.03|515.93|518.02|515.92|518.03|515.93|518.02|515.92|2
1732956990000|2024-11-30 08:56:30|518.01|515.91|518|515.9|518.01|515.91|517.99|515.89|6
1732957000000|2024-11-30 08:56:40|517.99|515.89|518.11|516.01|518.12|516.02|517.99|515.89|4
1732957010000|2024-11-30 08:56:50|518.1|516|518.07|515.97|518.1|516|518.07|515.97|4
1732957020000|2024-11-30 08:57:00|518.06|515.96|518.12|516.02|518.12|516.02|518.06|515.96|4
1732957030000|2024-11-30 08:57:10|518.28|516.18|518.23|516.13|518.28|516.18|518.23|516.13|8
1732957040000|2024-11-30 08:57:20|518.21|516.11|518.16|516.06|518.21|516.11|518.16|516.06|6
1732957050000|2024-11-30 08:57:30|518.15|516.05|518.09|515.99|518.15|516.05|518.08|515.98|5
1732957060000|2024-11-30 08:57:40|518.1|516|517.97|515.87|518.1|516|517.95|515.85|5
1732957070000|2024-11-30 08:57:50|517.95|515.85|517.99|515.89|517.99|515.89|517.93|515.83|8
1732957080000|2024-11-30 08:58:00|518|515.9|517.97|515.87|518.1|516|517.94|515.84|10
1732957090000|2024-11-30 08:58:10|517.96|515.86|517.96|515.86|517.96|515.86|517.96|515.86|1
1732957100000|2024-11-30 08:58:20|517.97|515.87|518.05|515.95|518.05|515.95|517.95|515.85|9
1732957110000|2024-11-30 08:58:30|518.06|515.96|518.09|515.99|518.09|515.99|518.05|515.95|6
1732957120000|2024-11-30 08:58:40|518.1|516|518|515.9|518.11|516.01|518|515.9|7
1732957130000|2024-11-30 08:58:50|517.99|515.89|517.97|515.87|517.99|515.89|517.97|515.87|3
1732957140000|2024-11-30 08:59:00|517.96|515.86|517.87|515.77|517.96|515.86|517.87|515.77|4
1732957150000|2024-11-30 08:59:10|517.85|515.75|517.88|515.78|517.89|515.79|517.84|515.74|11
1732957160000|2024-11-30 08:59:20|517.87|515.77|517.78|515.68|517.87|515.77|517.78|515.68|6
1732957170000|2024-11-30 08:59:30|517.77|515.67|517.71|515.61|517.77|515.67|517.7|515.6|5
1732957180000|2024-11-30 08:59:40|517.7|515.6|517.83|515.73|517.83|515.73|517.7|515.6|8
1732957190000|2024-11-30 08:59:50|517.82|515.72|517.82|515.72|517.82|515.72|517.82|515.72|1
1732957200000|2024-11-30 09:00:00|517.81|515.71|517.69|515.59|517.81|515.71|517.69|515.59|6
1732957210000|2024-11-30 09:00:10|517.95|515.85|518.66|516.56|518.68|516.58|517.76|515.66|25
1732957220000|2024-11-30 09:00:20|518.65|516.55|518.76|516.66|518.76|516.66|518.47|516.37|25
1732957230000|2024-11-30 09:00:30|518.77|516.67|518.72|516.62|518.81|516.71|518.72|516.62|7
1732957240000|2024-11-30 09:00:40|518.73|516.63|518.44|516.34|518.73|516.63|518.42|516.32|9
1732957250000|2024-11-30 09:00:50|518.45|516.35|518.3|516.2|518.45|516.35|518.29|516.19|4
1732957260000|2024-11-30 09:01:00|518.31|516.21|518.27|516.17|518.31|516.21|518.26|516.16|6
1732957270000|2024-11-30 09:01:10|518.28|516.18|518.33|516.23|518.33|516.23|518.28|516.18|6
1732957280000|2024-11-30 09:01:20|518.4|516.3|518.63|516.53|518.63|516.53|518.4|516.3|9
1732957290000|2024-11-30 09:01:30|518.62|516.52|518.61|516.51|518.62|516.52|518.61|516.51|2
1732957300000|2024-11-30 09:01:40|518.52|516.42|518.54|516.44|518.54|516.44|518.52|516.42|5
1732957310000|2024-11-30 09:01:50|518.53|516.43|518.49|516.39|518.53|516.43|518.49|516.39|5
1732957320000|2024-11-30 09:02:00|518.48|516.38|517.87|515.77|518.48|516.38|517.87|515.77|12
1732957330000|2024-11-30 09:02:10|517.86|515.76|517.71|515.61|517.87|515.77|517.71|515.61|14
1732957340000|2024-11-30 09:02:20|517.7|515.6|517.61|515.51|517.7|515.6|517.61|515.51|7
1732957350000|2024-11-30 09:02:30|517.55|515.45|517.53|515.43|517.55|515.45|517.53|515.43|3
1732957360000|2024-11-30 09:02:40|517.6|515.5|517.68|515.58|517.75|515.65|517.59|515.49|11
1732957370000|2024-11-30 09:02:50|517.67|515.57|517.62|515.52|517.67|515.57|517.62|515.52|6
1732957380000|2024-11-30 09:03:00|517.61|515.51|517.88|515.78|517.88|515.78|517.61|515.51|11
1732957390000|2024-11-30 09:03:10|517.89|515.79|517.98|515.88|517.98|515.88|517.89|515.79|10
1732957400000|2024-11-30 09:03:20|517.99|515.89|518.24|516.14|518.24|516.14|517.99|515.89|9
1732957420000|2024-11-30 09:03:40|518.25|516.15|518.34|516.24|518.34|516.24|518.25|516.15|14
1732957430000|2024-11-30 09:03:50|518.35|516.25|518.38|516.28|518.38|516.28|518.35|516.25|6
1732957440000|2024-11-30 09:04:00|518.37|516.27|518.25|516.15|518.37|516.27|518.25|516.15|5
1732957450000|2024-11-30 09:04:10|518.24|516.14|518.37|516.27|518.37|516.27|518.24|516.14|8
1732957460000|2024-11-30 09:04:20|518.38|516.28|518.36|516.26|518.38|516.28|518.36|516.26|3
1732957470000|2024-11-30 09:04:30|518.37|516.27|518.39|516.29|518.39|516.29|518.37|516.27|3
1732957480000|2024-11-30 09:04:40|518.35|516.25|518.19|516.09|518.35|516.25|518.19|516.09|6
1732957490000|2024-11-30 09:04:50|518.18|516.08|518.19|516.09|518.19|516.09|518.18|516.08|2
1732957500000|2024-11-30 09:05:00|518.24|516.14|518.15|516.05|518.24|516.14|518.15|516.05|6
1732957510000|2024-11-30 09:05:10|518.14|516.04|518.03|515.93|518.14|516.04|518.03|515.93|5
1732957520000|2024-11-30 09:05:20|517.98|515.88|517.89|515.79|518.02|515.92|517.89|515.79|9
1732957530000|2024-11-30 09:05:30|517.88|515.78|517.79|515.69|517.88|515.78|517.79|515.69|6
1732957540000|2024-11-30 09:05:40|517.78|515.68|517.87|515.77|517.87|515.77|517.78|515.68|3
1732957550000|2024-11-30 09:05:50|517.86|515.76|517.86|515.76|517.88|515.78|517.86|515.76|9
1732957560000|2024-11-30 09:06:00|517.87|515.77|517.66|515.56|517.87|515.77|517.65|515.55|9
1732957570000|2024-11-30 09:06:10|517.65|515.55|517.65|515.55|517.65|515.55|517.65|515.55|1
1732957580000|2024-11-30 09:06:20|517.64|515.54|517.66|515.56|517.67|515.57|517.64|515.54|3
1732957590000|2024-11-30 09:06:30|517.65|515.55|517.74|515.64|517.74|515.64|517.6|515.5|7
1732957600000|2024-11-30 09:06:40|517.73|515.63|517.5|515.4|517.74|515.64|517.5|515.4|13
1732957610000|2024-11-30 09:06:50|517.49|515.39|517.47|515.37|517.49|515.39|517.47|515.37|5
1732957620000|2024-11-30 09:07:00|517.48|515.38|517.62|515.52|517.62|515.52|517.48|515.38|6
1732957630000|2024-11-30 09:07:10|517.63|515.53|517.81|515.71|517.81|515.71|517.63|515.53|7
1732957640000|2024-11-30 09:07:20|517.86|515.76|517.75|515.65|517.86|515.76|517.75|515.65|5
1732957650000|2024-11-30 09:07:30|517.74|515.64|517.65|515.55|517.75|515.65|517.65|515.55|4
1732957670000|2024-11-30 09:07:50|517.64|515.54|517.6|515.5|517.64|515.54|517.6|515.5|5
1732957680000|2024-11-30 09:08:00|517.61|515.51|517.62|515.52|517.72|515.62|517.59|515.49|9
1732957690000|2024-11-30 09:08:10|517.61|515.51|517.52|515.42|517.61|515.51|517.52|515.42|10
1732957700000|2024-11-30 09:08:20|517.51|515.41|517.49|515.39|517.51|515.41|517.49|515.39|3
1732957710000|2024-11-30 09:08:30|517.48|515.38|517.46|515.36|517.48|515.38|517.46|515.36|3
1732957720000|2024-11-30 09:08:40|517.38|515.28|517.15|515.05|517.38|515.28|517.15|515.05|8
1732957730000|2024-11-30 09:08:50|517.14|515.04|517|514.9|517.14|515.04|517|514.9|9
1732957740000|2024-11-30 09:09:00|516.99|514.89|517.05|514.95|517.05|514.95|516.97|514.87|11
1732957750000|2024-11-30 09:09:10|517.06|514.96|517.08|514.98|517.08|514.98|517.06|514.96|5
1732957760000|2024-11-30 09:09:20|517.07|514.97|517.09|514.99|517.09|514.99|517.07|514.97|5
1732957770000|2024-11-30 09:09:30|517.1|515|517.08|514.98|517.11|515.01|517.07|514.97|4
1732957780000|2024-11-30 09:09:40|517.07|514.97|517.26|515.16|517.27|515.17|517.07|514.97|4
1732957790000|2024-11-30 09:09:50|517.25|515.15|517.2|515.1|517.25|515.15|517.2|515.1|6
1732957800000|2024-11-30 09:10:00|517.21|515.11|516.85|514.75|517.21|515.11|516.85|514.75|12
1732957810000|2024-11-30 09:10:10|516.84|514.74|516.72|514.62|516.84|514.74|516.58|514.48|16
1732957820000|2024-11-30 09:10:20|516.73|514.63|516.86|514.76|516.86|514.76|516.73|514.63|9
1732957830000|2024-11-30 09:10:30|516.85|514.75|516.91|514.81|516.92|514.82|516.85|514.75|6
1732957840000|2024-11-30 09:10:40|516.92|514.82|517.19|515.09|517.19|515.09|516.92|514.82|4
1732957850000|2024-11-30 09:10:50|517.2|515.1|517.2|515.1|517.21|515.11|517.19|515.09|5
1732957860000|2024-11-30 09:11:00|517.21|515.11|517.13|515.03|517.21|515.11|517.13|515.03|6
1732957870000|2024-11-30 09:11:10|517.14|515.04|517.22|515.12|517.22|515.12|517.14|515.04|2
1732957890000|2024-11-30 09:11:30|517.23|515.13|517.26|515.16|517.27|515.17|517.23|515.13|9
1732957900000|2024-11-30 09:11:40|517.27|515.17|517.36|515.26|517.36|515.26|517.27|515.17|3
1732957910000|2024-11-30 09:11:50|517.37|515.27|517.39|515.29|517.39|515.29|517.37|515.27|5
1732957920000|2024-11-30 09:12:00|517.38|515.28|517.3|515.2|517.38|515.28|517.3|515.2|5
1732957930000|2024-11-30 09:12:10|517.29|515.19|517.11|515.01|517.29|515.19|517.11|515.01|7
1732957940000|2024-11-30 09:12:20|517.1|515|517.09|514.99|517.1|515|517.09|514.99|2
1732957950000|2024-11-30 09:12:30|517.08|514.98|516.88|514.78|517.08|514.98|516.87|514.77|11
1732957970000|2024-11-30 09:12:50|516.89|514.79|516.97|514.87|516.98|514.88|516.89|514.79|5
1732957980000|2024-11-30 09:13:00|516.96|514.86|517.08|514.98|517.09|514.99|516.92|514.82|10
1732957990000|2024-11-30 09:13:10|517.07|514.97|516.9|514.8|517.07|514.97|516.9|514.8|7
1732958000000|2024-11-30 09:13:20|516.89|514.79|516.89|514.79|516.89|514.79|516.88|514.78|5
1732958010000|2024-11-30 09:13:30|516.88|514.78|517.04|514.94|517.04|514.94|516.86|514.76|7
1732958020000|2024-11-30 09:13:40|517.03|514.93|516.9|514.8|517.03|514.93|516.89|514.79|7
1732958030000|2024-11-30 09:13:50|516.91|514.81|516.92|514.82|516.92|514.82|516.91|514.81|2
1732958050000|2024-11-30 09:14:10|516.91|514.81|516.81|514.71|516.91|514.81|516.8|514.7|4
1732958060000|2024-11-30 09:14:20|516.82|514.72|516.92|514.82|516.92|514.82|516.8|514.7|9
1732958070000|2024-11-30 09:14:30|516.91|514.81|517.1|515|517.15|515.05|516.91|514.81|16
1732958080000|2024-11-30 09:14:40|517.12|515.02|517.15|515.05|517.15|515.05|517.12|515.02|6
1732958090000|2024-11-30 09:14:50|517.16|515.06|517.22|515.12|517.22|515.12|517.16|515.06|7
1732958100000|2024-11-30 09:15:00|517.11|515.01|517.2|515.1|517.2|515.1|517.11|515.01|7
1732958110000|2024-11-30 09:15:10|517.21|515.11|517.51|515.41|517.51|515.41|517.21|515.11|10
1732958120000|2024-11-30 09:15:20|517.5|515.4|517.48|515.38|517.5|515.4|517.48|515.38|3
1732958130000|2024-11-30 09:15:30|517.49|515.39|517.39|515.29|517.49|515.39|517.39|515.29|4
1732958140000|2024-11-30 09:15:40|517.38|515.28|517.32|515.22|517.41|515.31|517.32|515.22|6
1732958150000|2024-11-30 09:15:50|517.33|515.23|517.32|515.22|517.33|515.23|517.31|515.21|6
1732958160000|2024-11-30 09:16:00|517.3|515.2|516.97|514.87|517.3|515.2|516.96|514.86|16
1732958170000|2024-11-30 09:16:10|516.96|514.86|517|514.9|517|514.9|516.95|514.85|6
1732958180000|2024-11-30 09:16:20|516.99|514.89|517.07|514.97|517.07|514.97|516.96|514.86|8
1732958190000|2024-11-30 09:16:30|517.08|514.98|517.21|515.11|517.21|515.11|517.08|514.98|7
1732958200000|2024-11-30 09:16:40|517.26|515.16|517.3|515.2|517.48|515.38|517.26|515.16|20
1732958210000|2024-11-30 09:16:50|517.29|515.19|517.36|515.26|517.36|515.26|517.27|515.17|5
1732958220000|2024-11-30 09:17:00|517.35|515.25|517.37|515.27|517.37|515.27|517.35|515.25|5
1732958230000|2024-11-30 09:17:10|517.38|515.28|517.4|515.3|517.41|515.31|517.38|515.28|7
1732958240000|2024-11-30 09:17:20|517.41|515.31|517.5|515.4|517.5|515.4|517.41|515.31|8
1732958250000|2024-11-30 09:17:30|517.51|515.41|517.38|515.28|517.54|515.44|517.37|515.27|11
1732958260000|2024-11-30 09:17:40|517.39|515.29|517.38|515.28|517.4|515.3|517.38|515.28|6
1732958270000|2024-11-30 09:17:50|517.41|515.31|517.39|515.29|517.42|515.32|517.39|515.29|5
1732958280000|2024-11-30 09:18:00|517.38|515.28|517.2|515.1|517.38|515.28|517.2|515.1|9
1732958290000|2024-11-30 09:18:10|517.19|515.09|517.22|515.12|517.22|515.12|517.07|514.97|15
1732958300000|2024-11-30 09:18:20|517.23|515.13|517.47|515.37|517.48|515.38|517.23|515.13|11
1732958310000|2024-11-30 09:18:30|517.46|515.36|517.26|515.16|517.46|515.36|517.26|515.16|5
1732958320000|2024-11-30 09:18:40|517.27|515.17|517.29|515.19|517.3|515.2|517.25|515.15|8
1732958330000|2024-11-30 09:18:50|517.28|515.18|517.23|515.13|517.29|515.19|517.23|515.13|6
1732958340000|2024-11-30 09:19:00|517.22|515.12|517.24|515.14|517.31|515.21|517.19|515.09|12
1732958350000|2024-11-30 09:19:10|517.25|515.15|517.38|515.28|517.41|515.31|517.25|515.15|8
1732958360000|2024-11-30 09:19:20|517.37|515.27|517.44|515.34|517.44|515.34|517.37|515.27|5
1732958370000|2024-11-30 09:19:30|517.45|515.35|517.54|515.44|517.57|515.47|517.45|515.35|7
1732958380000|2024-11-30 09:19:40|517.52|515.42|517.51|515.41|517.52|515.42|517.51|515.41|2
1732958390000|2024-11-30 09:19:50|517.5|515.4|517.2|515.1|517.5|515.4|517.2|515.1|12
1732958400000|2024-11-30 09:20:00|517.19|515.09|516.91|514.81|517.19|515.09|516.91|514.81|11
1732958410000|2024-11-30 09:20:10|516.92|514.82|516.95|514.85|516.98|514.88|516.92|514.82|9
1732958420000|2024-11-30 09:20:20|516.94|514.84|517.28|515.18|517.56|515.46|516.78|514.68|19
1732958430000|2024-11-30 09:20:30|517.29|515.19|518.5|516.4|518.5|516.4|517.26|515.16|23
1732958440000|2024-11-30 09:20:40|518.51|516.41|518.92|516.82|518.92|516.82|518.51|516.41|22
1732958450000|2024-11-30 09:20:50|518.85|516.75|518.63|516.53|518.96|516.86|518.63|516.53|24
1732958460000|2024-11-30 09:21:00|518.61|516.51|518.44|516.34|518.61|516.51|518.44|516.34|6
1732958470000|2024-11-30 09:21:10|518.42|516.32|517.99|515.89|518.42|516.32|517.99|515.89|17
1732958480000|2024-11-30 09:21:20|517.97|515.87|517.83|515.73|517.97|515.87|517.83|515.73|6
1732958490000|2024-11-30 09:21:30|517.81|515.71|517.81|515.71|517.81|515.71|517.81|515.71|1
1732958500000|2024-11-30 09:21:40|517.8|515.7|517.85|515.75|517.85|515.75|517.76|515.66|5
1732958510000|2024-11-30 09:21:50|517.84|515.74|517.84|515.74|517.86|515.76|517.84|515.74|5
1732958520000|2024-11-30 09:22:00|517.87|515.77|517.89|515.79|517.89|515.79|517.86|515.76|5
1732958530000|2024-11-30 09:22:10|517.88|515.78|517.86|515.76|517.88|515.78|517.86|515.76|3
1732958540000|2024-11-30 09:22:20|517.85|515.75|517.87|515.77|517.88|515.78|517.84|515.74|4
1732958550000|2024-11-30 09:22:30|517.88|515.78|517.87|515.77|517.88|515.78|517.87|515.77|2
1732958560000|2024-11-30 09:22:40|517.91|515.81|518|515.9|518|515.9|517.9|515.8|9
1732958570000|2024-11-30 09:22:50|518.01|515.91|518.16|516.06|518.16|516.06|518.01|515.91|7
1732958580000|2024-11-30 09:23:00|518.17|516.07|518.17|516.07|518.17|516.07|518.17|516.07|1
1732958590000|2024-11-30 09:23:10|518.18|516.08|518.17|516.07|518.18|516.08|518.16|516.06|6
1732958600000|2024-11-30 09:23:20|518.16|516.06|518.15|516.05|518.17|516.07|518.15|516.05|4
1732958610000|2024-11-30 09:23:30|518.14|516.04|518.15|516.05|518.18|516.08|518.14|516.04|5
1732958620000|2024-11-30 09:23:40|518.14|516.04|517.95|515.85|518.14|516.04|517.93|515.83|4
1732958630000|2024-11-30 09:23:50|517.94|515.84|517.94|515.84|517.95|515.85|517.94|515.84|5
1732958640000|2024-11-30 09:24:00|517.93|515.83|517.93|515.83|517.93|515.83|517.91|515.81|4
1732958650000|2024-11-30 09:24:10|517.97|515.87|517.95|515.85|517.97|515.87|517.95|515.85|5
1732958660000|2024-11-30 09:24:20|517.94|515.84|517.88|515.78|517.94|515.84|517.88|515.78|5
1732958670000|2024-11-30 09:24:30|517.87|515.77|517.85|515.75|517.87|515.77|517.85|515.75|3
1732958680000|2024-11-30 09:24:40|517.76|515.66|517.65|515.55|517.76|515.66|517.65|515.55|10
1732958690000|2024-11-30 09:24:50|517.64|515.54|517.04|514.94|517.64|515.54|517.04|514.94|9
1732958700000|2024-11-30 09:25:00|517.05|514.95|516.9|514.8|517.05|514.95|516.9|514.8|6
1732958710000|2024-11-30 09:25:10|516.89|514.79|516.9|514.8|516.9|514.8|516.88|514.78|4
1732958730000|2024-11-30 09:25:30|517.13|515.03|517.09|514.99|517.17|515.07|517.08|514.98|10
1732958740000|2024-11-30 09:25:40|516.92|514.82|516.92|514.82|516.93|514.83|516.92|514.82|5
1732958750000|2024-11-30 09:25:50|516.93|514.83|517.04|514.94|517.04|514.94|516.93|514.83|11
1732958760000|2024-11-30 09:26:00|517.03|514.93|516.85|514.75|517.03|514.93|516.85|514.75|8
1732958770000|2024-11-30 09:26:10|516.96|514.86|516.82|514.72|516.96|514.86|516.82|514.72|7
1732958780000|2024-11-30 09:26:20|516.83|514.73|516.54|514.44|516.83|514.73|516.54|514.44|11
1732958790000|2024-11-30 09:26:30|516.53|514.43|516.38|514.28|516.53|514.43|516.37|514.27|7
1732958800000|2024-11-30 09:26:40|516.37|514.27|516.36|514.26|516.37|514.27|516.36|514.26|2
1732958810000|2024-11-30 09:26:50|516.35|514.25|516.33|514.23|516.35|514.25|516.32|514.22|8
1732958820000|2024-11-30 09:27:00|516.32|514.22|516.25|514.15|516.32|514.22|516.25|514.15|8
1732958830000|2024-11-30 09:27:10|516.31|514.21|516.31|514.21|516.31|514.21|516.3|514.2|3
1732958840000|2024-11-30 09:27:20|516.36|514.26|516.39|514.29|516.39|514.29|516.36|514.26|10
1732958850000|2024-11-30 09:27:30|516.41|514.31|516.93|514.83|516.93|514.83|516.41|514.31|15
1732958860000|2024-11-30 09:27:40|516.92|514.82|517.47|515.37|517.47|515.37|516.92|514.82|22
1732958870000|2024-11-30 09:27:50|517.48|515.38|517.62|515.52|517.62|515.52|517.48|515.38|15
1732958880000|2024-11-30 09:28:00|517.63|515.53|517.74|515.64|517.74|515.64|517.63|515.53|4
1732958890000|2024-11-30 09:28:10|517.75|515.65|517.81|515.71|517.82|515.72|517.74|515.64|8
1732958900000|2024-11-30 09:28:20|517.82|515.72|517.8|515.7|517.82|515.72|517.8|515.7|5
1732958910000|2024-11-30 09:28:30|517.81|515.71|517.81|515.71|517.81|515.71|517.81|515.71|1
1732958920000|2024-11-30 09:28:40|517.8|515.7|517.8|515.7|517.81|515.71|517.8|515.7|3
1732958930000|2024-11-30 09:28:50|517.81|515.71|517.55|515.45|517.81|515.71|517.55|515.45|9
1732958940000|2024-11-30 09:29:00|517.54|515.44|517.35|515.25|517.54|515.44|517.35|515.25|10
1732958950000|2024-11-30 09:29:10|517.34|515.24|517.32|515.22|517.34|515.24|517.31|515.21|5
1732958960000|2024-11-30 09:29:20|517.25|515.15|517.23|515.13|517.25|515.15|517.23|515.13|3
1732958970000|2024-11-30 09:29:30|517.22|515.12|517.17|515.07|517.22|515.12|517.17|515.07|5
1732958980000|2024-11-30 09:29:40|517.18|515.08|517.25|515.15|517.25|515.15|517.18|515.08|8
1732958990000|2024-11-30 09:29:50|517.26|515.16|517.27|515.17|517.27|515.17|517.25|515.15|8
1732959000000|2024-11-30 09:30:00|517.26|515.16|517.19|515.09|517.27|515.17|517.18|515.08|5
1732959010000|2024-11-30 09:30:10|517.22|515.12|517.34|515.24|517.34|515.24|517.21|515.11|8
1732959020000|2024-11-30 09:30:20|517.33|515.23|517.35|515.25|517.35|515.25|517.33|515.23|5
1732959030000|2024-11-30 09:30:30|517.36|515.26|518.1|516|518.1|516|517.36|515.26|8
1732959040000|2024-11-30 09:30:40|518.12|516.02|518.5|516.4|518.51|516.41|518.12|516.02|27
1732959050000|2024-11-30 09:30:50|518.49|516.39|518.49|516.39|518.49|516.39|518.49|516.39|1
1732959060000|2024-11-30 09:31:00|518.34|516.24|518.33|516.23|518.34|516.24|518.33|516.23|2
1732959070000|2024-11-30 09:31:10|518.32|516.22|518.3|516.2|518.32|516.22|518.3|516.2|3
1732959080000|2024-11-30 09:31:20|518.29|516.19|517.88|515.78|518.29|516.19|517.88|515.78|13
1732959090000|2024-11-30 09:31:30|517.87|515.77|517.86|515.76|517.87|515.77|517.86|515.76|2
1732959100000|2024-11-30 09:31:40|517.85|515.75|517.82|515.72|517.85|515.75|517.82|515.72|4
1732959110000|2024-11-30 09:31:50|517.81|515.71|517.77|515.67|517.81|515.71|517.77|515.67|5
1732959120000|2024-11-30 09:32:00|517.76|515.66|517.64|515.54|517.77|515.67|517.64|515.54|5
1732959130000|2024-11-30 09:32:10|517.56|515.46|517.51|515.41|517.56|515.46|517.51|515.41|8
1732959140000|2024-11-30 09:32:20|517.5|515.4|517.49|515.39|517.51|515.41|517.49|515.39|4
1732959150000|2024-11-30 09:32:30|517.48|515.38|517.35|515.25|517.48|515.38|517.35|515.25|3
1732959160000|2024-11-30 09:32:40|517.34|515.24|517.32|515.22|517.34|515.24|517.32|515.22|3
1732959170000|2024-11-30 09:32:50|517.31|515.21|518.63|516.53|518.63|516.53|517.29|515.19|19
1732959180000|2024-11-30 09:33:00|518.64|516.54|518.69|516.59|518.7|516.6|518.62|516.52|13
1732959190000|2024-11-30 09:33:10|518.68|516.58|518.67|516.57|518.69|516.59|518.67|516.57|4
1732959200000|2024-11-30 09:33:20|518.68|516.58|518.88|516.78|518.88|516.78|518.68|516.58|9
1732959210000|2024-11-30 09:33:30|518.89|516.79|519.1|517|519.11|517.01|518.89|516.79|12
1732959220000|2024-11-30 09:33:40|519.09|516.99|519.09|516.99|519.1|517|519.09|516.99|3
1732959230000|2024-11-30 09:33:50|519.12|517.02|520.43|518.33|520.43|518.33|519.12|517.02|16
1732959240000|2024-11-30 09:34:00|520.44|518.34|520.64|518.54|520.65|518.55|520.44|518.34|12
1732959250000|2024-11-30 09:34:10|520.63|518.53|520.62|518.52|520.63|518.53|520.62|518.52|2
1732959260000|2024-11-30 09:34:20|520.61|518.51|520.42|518.32|520.61|518.51|520.42|518.32|12
1732959270000|2024-11-30 09:34:30|520.41|518.31|520.32|518.22|520.41|518.31|520.31|518.21|4
1732959280000|2024-11-30 09:34:40|520.33|518.23|520.25|518.15|520.33|518.23|520.25|518.15|6
1732959290000|2024-11-30 09:34:50|520.24|518.14|520.23|518.13|520.24|518.14|520.22|518.12|6
1732959300000|2024-11-30 09:35:00|520.22|518.12|520.21|518.11|520.22|518.12|520.21|518.11|4
1732959310000|2024-11-30 09:35:10|520.2|518.1|520.34|518.24|520.34|518.24|520.19|518.09|13
1732959320000|2024-11-30 09:35:20|520.35|518.25|520.47|518.37|520.47|518.37|520.35|518.25|8
1732959330000|2024-11-30 09:35:30|520.48|518.38|520.6|518.5|520.61|518.51|520.48|518.38|6
1732959340000|2024-11-30 09:35:40|520.59|518.49|520.59|518.49|520.59|518.49|520.59|518.49|1
1732959350000|2024-11-30 09:35:50|520.58|518.48|520.63|518.53|520.63|518.53|520.58|518.48|5
1732959360000|2024-11-30 09:36:00|520.62|518.52|520.6|518.5|520.64|518.54|520.6|518.5|9
1732959370000|2024-11-30 09:36:10|520.62|518.52|520.62|518.52|520.64|518.54|520.62|518.52|7
1732959380000|2024-11-30 09:36:20|520.7|518.6|520.73|518.63|520.74|518.64|520.69|518.59|5
1732959390000|2024-11-30 09:36:30|520.74|518.64|520.66|518.56|520.74|518.64|520.66|518.56|8
1732959400000|2024-11-30 09:36:40|520.65|518.55|520.58|518.48|520.65|518.55|520.58|518.48|7
1732959410000|2024-11-30 09:36:50|520.4|518.3|520.08|517.98|520.41|518.31|520.08|517.98|18
1732959420000|2024-11-30 09:37:00|520.07|517.97|519.65|517.55|520.07|517.97|519.65|517.55|22
1732959430000|2024-11-30 09:37:10|519.64|517.54|519.52|517.42|519.64|517.54|519.52|517.42|9
1732959440000|2024-11-30 09:37:20|519.51|517.41|519.51|517.41|519.52|517.42|519.51|517.41|3
1732959450000|2024-11-30 09:37:30|519.5|517.4|519.39|517.29|519.5|517.4|519.39|517.29|12
1732959460000|2024-11-30 09:37:40|519.4|517.3|519.39|517.29|519.4|517.3|519.37|517.27|7
1732959470000|2024-11-30 09:37:50|519.38|517.28|519.38|517.28|519.39|517.29|519.38|517.28|3
1732959480000|2024-11-30 09:38:00|519.44|517.34|519.51|517.41|519.51|517.41|519.44|517.34|6
1732959490000|2024-11-30 09:38:10|519.52|517.42|519.37|517.27|519.52|517.42|519.37|517.27|4
1732959500000|2024-11-30 09:38:20|519.36|517.26|519.35|517.25|519.36|517.26|519.35|517.25|2
1732959510000|2024-11-30 09:38:30|519.34|517.24|519.35|517.25|519.36|517.26|519.32|517.22|5
1732959520000|2024-11-30 09:38:40|519.36|517.26|519.35|517.25|519.36|517.26|519.35|517.25|4
1732959530000|2024-11-30 09:38:50|519.34|517.24|519.29|517.19|519.34|517.24|519.29|517.19|6
1732959540000|2024-11-30 09:39:00|519.28|517.18|519.44|517.34|519.49|517.39|519.26|517.16|6
1732959550000|2024-11-30 09:39:10|519.43|517.33|519.4|517.3|519.43|517.33|519.4|517.3|4
1732959560000|2024-11-30 09:39:20|519.39|517.29|519.37|517.27|519.4|517.3|519.37|517.27|5
1732959570000|2024-11-30 09:39:30|519.36|517.26|519.4|517.3|519.4|517.3|519.36|517.26|3
1732959580000|2024-11-30 09:39:40|519.45|517.35|519.47|517.37|519.47|517.37|519.44|517.34|5
1732959590000|2024-11-30 09:39:50|519.48|517.38|519.59|517.49|519.6|517.5|519.48|517.38|7
1732959600000|2024-11-30 09:40:00|519.6|517.5|521.06|518.96|521.06|518.96|519.6|517.5|22
1732959610000|2024-11-30 09:40:10|521.07|518.97|520.97|518.87|521.12|519.02|520.97|518.87|21
1732959620000|2024-11-30 09:40:20|520.96|518.86|520.92|518.82|520.96|518.86|520.91|518.81|6
1732959630000|2024-11-30 09:40:30|520.91|518.81|520.89|518.79|520.91|518.81|520.89|518.79|3
1732959640000|2024-11-30 09:40:40|520.88|518.78|520.85|518.75|520.88|518.78|520.85|518.75|9
1732959650000|2024-11-30 09:40:50|520.84|518.74|520.81|518.71|520.84|518.74|520.81|518.71|4
1732959660000|2024-11-30 09:41:00|520.8|518.7|520.76|518.66|520.8|518.7|520.76|518.66|5
1732959670000|2024-11-30 09:41:10|520.19|518.09|520.18|518.08|520.19|518.09|520.13|518.03|9
1732959680000|2024-11-30 09:41:20|520.21|518.11|520.2|518.1|520.21|518.11|520.2|518.1|2
1732959690000|2024-11-30 09:41:30|520.19|518.09|520.09|517.99|520.19|518.09|520.09|517.99|7
1732959700000|2024-11-30 09:41:40|520.08|517.98|520.02|517.92|520.08|517.98|520.02|517.92|3
1732959710000|2024-11-30 09:41:50|520.04|517.94|520.03|517.93|520.04|517.94|520.03|517.93|2
1732959720000|2024-11-30 09:42:00|520.02|517.92|519.89|517.79|520.02|517.92|519.89|517.79|5
1732959730000|2024-11-30 09:42:10|519.88|517.78|519.78|517.68|519.88|517.78|519.78|517.68|8
1732959740000|2024-11-30 09:42:20|519.77|517.67|519.59|517.49|519.77|517.67|519.59|517.49|11
1732959750000|2024-11-30 09:42:30|519.6|517.5|519.82|517.72|519.82|517.72|519.6|517.5|9
1732959760000|2024-11-30 09:42:40|519.83|517.73|519.75|517.65|519.86|517.76|519.75|517.65|12
1732959770000|2024-11-30 09:42:50|519.74|517.64|519.7|517.6|519.74|517.64|519.7|517.6|5
1732959780000|2024-11-30 09:43:00|519.69|517.59|519.57|517.47|519.69|517.59|519.57|517.47|4
1732959790000|2024-11-30 09:43:10|519.56|517.46|519.53|517.43|519.56|517.46|519.53|517.43|6
1732959800000|2024-11-30 09:43:20|519.52|517.42|519.53|517.43|519.53|517.43|519.52|517.42|2
1732959810000|2024-11-30 09:43:30|519.52|517.42|519.49|517.39|519.52|517.42|519.49|517.39|4
1732959820000|2024-11-30 09:43:40|519.48|517.38|519.55|517.45|519.56|517.46|519.46|517.36|18
1732959830000|2024-11-30 09:43:50|519.54|517.44|519.55|517.45|519.55|517.45|519.54|517.44|2
1732959840000|2024-11-30 09:44:00|519.66|517.56|519.66|517.56|519.66|517.56|519.61|517.51|8
1732959850000|2024-11-30 09:44:10|519.75|517.65|519.8|517.7|519.81|517.71|519.75|517.65|8
1732959860000|2024-11-30 09:44:20|519.81|517.71|519.91|517.81|519.93|517.83|519.81|517.71|8
1732959870000|2024-11-30 09:44:30|519.9|517.8|519.96|517.86|519.96|517.86|519.89|517.79|7
1732959880000|2024-11-30 09:44:40|519.95|517.85|520.01|517.91|520.01|517.91|519.95|517.85|3
1732959890000|2024-11-30 09:44:50|520.07|517.97|521.52|519.42|521.52|519.42|520.05|517.95|15
1732959900000|2024-11-30 09:45:00|521.53|519.43|521.51|519.41|521.58|519.48|521.5|519.4|18
1732959910000|2024-11-30 09:45:10|521.49|519.39|521.47|519.37|521.49|519.39|521.47|519.37|3
1732959920000|2024-11-30 09:45:20|521.46|519.36|521.45|519.35|521.46|519.36|521.45|519.35|2
1732959930000|2024-11-30 09:45:30|521.44|519.34|521.36|519.26|521.44|519.34|521.36|519.26|4
1732959940000|2024-11-30 09:45:40|521.35|519.25|521.34|519.24|521.35|519.25|521.34|519.24|4
1732959950000|2024-11-30 09:45:50|521.24|519.14|521.22|519.12|521.25|519.15|521.2|519.1|9
1732959960000|2024-11-30 09:46:00|521.21|519.11|521.19|519.09|521.21|519.11|521.19|519.09|3
1732959970000|2024-11-30 09:46:10|521.18|519.08|521.16|519.06|521.18|519.08|521.12|519.02|3
1732959980000|2024-11-30 09:46:20|521.15|519.05|521.1|519|521.15|519.05|521.1|519|6
1732959990000|2024-11-30 09:46:30|521.09|518.99|521|518.9|521.09|518.99|521|518.9|2
1732960000000|2024-11-30 09:46:40|520.99|518.89|520.96|518.86|520.99|518.89|520.96|518.86|4
1732960010000|2024-11-30 09:46:50|520.95|518.85|520.9|518.8|520.95|518.85|520.9|518.8|6
1732960020000|2024-11-30 09:47:00|520.89|518.79|521.12|519.02|521.12|519.02|520.88|518.78|6
1732960030000|2024-11-30 09:47:10|521.11|519.01|521.02|518.92|521.11|519.01|521.02|518.92|6
1732960040000|2024-11-30 09:47:20|521.01|518.91|521.02|518.92|521.02|518.92|521.01|518.91|4
1732960050000|2024-11-30 09:47:30|521.03|518.93|521.05|518.95|521.06|518.96|521.03|518.93|5
1732960060000|2024-11-30 09:47:40|521.03|518.93|521.08|518.98|521.09|518.99|521.02|518.92|7
1732960080000|2024-11-30 09:48:00|521.07|518.97|522.28|520.18|522.28|520.18|521.06|518.96|9
1732960090000|2024-11-30 09:48:10|522.29|520.19|522.42|520.32|522.45|520.35|522.29|520.19|16
1732960100000|2024-11-30 09:48:20|522.43|520.33|522.42|520.32|522.43|520.33|522.42|520.32|2
1732960110000|2024-11-30 09:48:30|522.41|520.31|522.83|520.73|522.84|520.74|522.41|520.31|10
1732960120000|2024-11-30 09:48:40|522.84|520.74|522.83|520.73|522.85|520.75|522.83|520.73|6
1732960130000|2024-11-30 09:48:50|522.82|520.72|522.81|520.71|522.82|520.72|522.81|520.71|4
1732960140000|2024-11-30 09:49:00|522.82|520.72|522.78|520.68|522.82|520.72|522.78|520.68|7
1732960150000|2024-11-30 09:49:10|522.52|520.42|522.3|520.2|522.53|520.43|522.3|520.2|18
1732960160000|2024-11-30 09:49:20|522.28|520.18|522.21|520.11|522.28|520.18|522.21|520.11|8
1732960170000|2024-11-30 09:49:30|522.2|520.1|522.16|520.06|522.2|520.1|522.16|520.06|5
1732960180000|2024-11-30 09:49:40|522.15|520.05|522.39|520.29|522.39|520.29|522.14|520.04|8
1732960190000|2024-11-30 09:49:50|522.4|520.3|522.67|520.57|522.67|520.57|522.4|520.3|15
1732960200000|2024-11-30 09:50:00|522.68|520.58|522.73|520.63|522.75|520.65|522.68|520.58|8
1732960210000|2024-11-30 09:50:10|522.74|520.64|522.85|520.75|522.85|520.75|522.74|520.64|12
1732960220000|2024-11-30 09:50:20|522.86|520.76|523.09|520.99|523.1|521|522.86|520.76|11
1732960230000|2024-11-30 09:50:30|523.1|521|523.13|521.03|523.13|521.03|523.09|520.99|8
1732960240000|2024-11-30 09:50:40|523.14|521.04|523.16|521.06|523.16|521.06|523.14|521.04|3
1732960250000|2024-11-30 09:50:50|523.17|521.07|523.16|521.06|523.17|521.07|523.16|521.06|2
1732960260000|2024-11-30 09:51:00|523.2|521.1|523.24|521.14|523.25|521.15|523.2|521.1|6
1732960270000|2024-11-30 09:51:10|523.23|521.13|523.48|521.38|523.51|521.41|523.23|521.13|6
1732960280000|2024-11-30 09:51:20|523.49|521.39|523.56|521.46|523.56|521.46|523.49|521.39|6
1732960290000|2024-11-30 09:51:30|523.57|521.47|523.68|521.58|523.68|521.58|523.57|521.47|12
1732960300000|2024-11-30 09:51:40|523.69|521.59|523.4|521.3|523.69|521.59|523.4|521.3|6
1732960310000|2024-11-30 09:51:50|523.41|521.31|523.4|521.3|523.41|521.31|523.4|521.3|4
1732960320000|2024-11-30 09:52:00|523.52|521.42|523.54|521.44|523.57|521.47|523.52|521.42|10
1732960340000|2024-11-30 09:52:20|523.55|521.45|523.55|521.45|523.55|521.45|523.55|521.45|1
1732960350000|2024-11-30 09:52:30|523.5|521.4|523.37|521.27|523.5|521.4|523.37|521.27|4
1732960360000|2024-11-30 09:52:40|523.33|521.23|523.32|521.22|523.33|521.23|523.32|521.22|2
1732960370000|2024-11-30 09:52:50|523.31|521.21|523.26|521.16|523.31|521.21|523.26|521.16|6
1732960380000|2024-11-30 09:53:00|523.25|521.15|523.22|521.12|523.25|521.15|523.22|521.12|4
1732960390000|2024-11-30 09:53:10|523.13|521.03|522.89|520.79|523.13|521.03|522.89|520.79|12
1732960400000|2024-11-30 09:53:20|522.78|520.68|522.66|520.56|522.78|520.68|522.66|520.56|12
1732960410000|2024-11-30 09:53:30|522.65|520.55|522.65|520.55|522.65|520.55|522.64|520.54|3
1732960420000|2024-11-30 09:53:40|522.66|520.56|522.69|520.59|522.69|520.59|522.66|520.56|4
1732960430000|2024-11-30 09:53:50|522.68|520.58|522.57|520.47|522.68|520.58|522.57|520.47|6
1732960440000|2024-11-30 09:54:00|522.58|520.48|522.58|520.48|522.58|520.48|522.57|520.47|3
1732960450000|2024-11-30 09:54:10|522.59|520.49|522.59|520.49|522.63|520.53|522.56|520.46|7
1732960460000|2024-11-30 09:54:20|522.72|520.62|522.79|520.69|522.81|520.71|522.72|520.62|4
1732960470000|2024-11-30 09:54:30|522.78|520.68|522.78|520.68|522.78|520.68|522.78|520.68|1
1732960480000|2024-11-30 09:54:40|522.77|520.67|522.72|520.62|522.77|520.67|522.72|520.62|2
1732960490000|2024-11-30 09:54:50|522.71|520.61|522.7|520.6|522.71|520.61|522.7|520.6|2
1732960500000|2024-11-30 09:55:00|522.69|520.59|522.66|520.56|522.69|520.59|522.66|520.56|4
1732960510000|2024-11-30 09:55:10|522.65|520.55|522.63|520.53|522.65|520.55|522.63|520.53|3
1732960520000|2024-11-30 09:55:20|522.75|520.65|522.78|520.68|522.78|520.68|522.74|520.64|8
1732960530000|2024-11-30 09:55:30|522.79|520.69|524.82|522.72|524.82|522.72|522.79|520.69|29
1732960540000|2024-11-30 09:55:40|524.83|522.73|525.17|523.07|525.17|523.07|524.83|522.73|20
1732960550000|2024-11-30 09:55:50|525.16|523.06|525.48|523.38|525.48|523.38|524.97|522.87|19
1732960560000|2024-11-30 09:56:00|525.49|523.39|526.24|524.14|526.24|524.14|525.49|523.39|25
1732960570000|2024-11-30 09:56:10|526.25|524.15|526.22|524.12|526.29|524.19|526.2|524.1|17
1732960580000|2024-11-30 09:56:20|526.23|524.13|526.43|524.33|526.43|524.33|526.23|524.13|13
1732960590000|2024-11-30 09:56:30|526.44|524.34|526.63|524.53|526.63|524.53|526.44|524.34|9
1732960600000|2024-11-30 09:56:40|526.64|524.54|526.67|524.57|526.69|524.59|526.64|524.54|8
1732960610000|2024-11-30 09:56:50|526.68|524.58|527.68|525.58|527.68|525.58|526.66|524.56|14
1732960620000|2024-11-30 09:57:00|527.69|525.59|528.27|526.17|528.29|526.19|527.69|525.59|21
1732960630000|2024-11-30 09:57:10|528.28|526.18|528.44|526.34|528.55|526.45|528.28|526.18|18
1732960640000|2024-11-30 09:57:20|528.46|526.36|527.66|525.56|528.46|526.36|527.65|525.55|11
1732960650000|2024-11-30 09:57:30|527.65|525.55|526.97|524.87|527.65|525.55|526.97|524.87|12
1732960660000|2024-11-30 09:57:40|526.96|524.86|527.12|525.02|527.12|525.02|526.95|524.85|7
1732960670000|2024-11-30 09:57:50|527.13|525.03|527.3|525.2|527.32|525.22|527.12|525.02|16
1732960680000|2024-11-30 09:58:00|527.32|525.22|527.22|525.12|527.32|525.22|527.22|525.12|3
1732960690000|2024-11-30 09:58:10|527.21|525.11|527.19|525.09|527.21|525.11|527.19|525.09|5
1732960700000|2024-11-30 09:58:20|527.18|525.08|527.1|525|527.19|525.09|527.1|525|8
1732960710000|2024-11-30 09:58:30|527.01|524.91|526.46|524.36|527.02|524.92|526.44|524.34|12
1732960720000|2024-11-30 09:58:40|526.47|524.37|526.2|524.1|526.48|524.38|526.19|524.09|9
1732960730000|2024-11-30 09:58:50|526.19|524.09|528.54|526.44|528.54|526.44|526.18|524.08|16
1732960740000|2024-11-30 09:59:00|528.67|526.57|528.52|526.42|528.8|526.7|528.52|526.42|21
1732960750000|2024-11-30 09:59:10|528.51|526.41|529.47|527.37|529.54|527.44|528.5|526.4|19
1732960760000|2024-11-30 09:59:20|529.49|527.39|528.74|526.64|529.52|527.42|528.74|526.64|24
1732960770000|2024-11-30 09:59:30|528.73|526.63|528.63|526.53|528.73|526.63|528.46|526.36|22
1732960780000|2024-11-30 09:59:40|528.64|526.54|529.01|526.91|529.01|526.91|528.64|526.54|17
1732960790000|2024-11-30 09:59:50|529|526.9|529.02|526.92|529.03|526.93|529|526.9|11
1732960800000|2024-11-30 10:00:00|529.01|526.91|529.3|527.2|529.3|527.2|529.01|526.91|9
1732960810000|2024-11-30 10:00:10|529.29|527.19|529.22|527.12|529.3|527.2|529.22|527.12|8
1732960820000|2024-11-30 10:00:20|529.21|527.11|528.53|526.43|529.21|527.11|528.48|526.38|19
1732960830000|2024-11-30 10:00:30|528.54|526.44|527.95|525.85|528.54|526.44|527.79|525.69|21
1732960840000|2024-11-30 10:00:40|528.13|526.03|528.26|526.16|528.3|526.2|528.13|526.03|22
1732960850000|2024-11-30 10:00:50|528.25|526.15|528.19|526.09|528.28|526.18|528.19|526.09|9
1732960860000|2024-11-30 10:01:00|528.18|526.08|528.57|526.47|528.58|526.48|528.17|526.07|7
1732960870000|2024-11-30 10:01:10|528.53|526.43|528.26|526.16|528.6|526.5|528.23|526.13|16
1732960880000|2024-11-30 10:01:20|528.27|526.17|528.34|526.24|528.36|526.26|528.27|526.17|14
1732960890000|2024-11-30 10:01:30|528.33|526.23|527.85|525.75|528.33|526.23|527.83|525.73|19
1732960900000|2024-11-30 10:01:40|527.86|525.76|527.8|525.7|527.88|525.78|527.64|525.54|13
1732960910000|2024-11-30 10:01:50|527.7|525.6|527.12|525.02|527.7|525.6|527.12|525.02|11
1732960920000|2024-11-30 10:02:00|527.08|524.98|526.5|524.4|527.08|524.98|526.5|524.4|12
1732960930000|2024-11-30 10:02:10|526.51|524.41|526.1|524|526.54|524.44|526.1|524|12
1732960940000|2024-11-30 10:02:20|526.11|524.01|526.08|523.98|526.11|524.01|526.08|523.98|10
1732960950000|2024-11-30 10:02:30|526.09|523.99|531.08|528.98|531.1|529|526.07|523.97|17
1732960960000|2024-11-30 10:02:40|531.07|528.97|531.24|529.14|531.31|529.21|531.06|528.96|17
1732960970000|2024-11-30 10:02:50|531.23|529.13|534.28|532.18|534.28|532.18|531.23|529.13|30
1732960980000|2024-11-30 10:03:00|534.27|532.17|534.7|532.6|534.74|532.64|534.25|532.15|18
1732960990000|2024-11-30 10:03:10|534.72|532.62|533.52|531.42|534.72|532.62|533.52|531.42|22
1732961000000|2024-11-30 10:03:20|533.51|531.41|534.53|532.43|534.62|532.52|533.33|531.23|22
1732961010000|2024-11-30 10:03:30|534.67|532.57|534.42|532.32|535.02|532.92|534.42|532.32|27
1732961020000|2024-11-30 10:03:40|534.37|532.27|535.2|533.1|535.98|533.88|534.07|531.97|26
1732961030000|2024-11-30 10:03:50|534.91|532.81|534.15|532.05|534.91|532.81|534.14|532.04|18
1732961040000|2024-11-30 10:04:00|534.14|532.04|536.29|534.19|536.29|534.19|533.93|531.83|29
1732961050000|2024-11-30 10:04:10|536.3|534.2|537.88|535.78|537.88|535.78|536.3|534.2|25
1732961060000|2024-11-30 10:04:20|537.87|535.77|537.38|535.28|537.87|535.77|537.33|535.23|17
1732961070000|2024-11-30 10:04:30|537.37|535.27|536.01|533.91|537.38|535.28|535.98|533.88|22
1732961080000|2024-11-30 10:04:40|536.07|533.97|536.06|533.96|536.32|534.22|536.06|533.96|29
1732961090000|2024-11-30 10:04:50|536.05|533.95|536.36|534.26|536.36|534.26|536.04|533.94|17
1732961100000|2024-11-30 10:05:00|536.38|534.28|538.97|536.87|538.97|536.87|535.51|533.41|26
1732961110000|2024-11-30 10:05:10|538.98|536.88|539.95|537.85|540.31|538.21|538.73|536.63|28
1732961120000|2024-11-30 10:05:20|539.96|537.86|539.83|537.73|539.96|537.86|539.82|537.72|18
1732961130000|2024-11-30 10:05:30|539.82|537.72|536.27|534.17|539.82|537.72|536.27|534.17|17
1732961140000|2024-11-30 10:05:40|536.26|534.16|536.4|534.3|536.59|534.49|536.14|534.04|18
1732961150000|2024-11-30 10:05:50|536.39|534.29|535.6|533.5|536.39|534.29|535.6|533.5|20
1732961160000|2024-11-30 10:06:00|535.58|533.48|534.66|532.56|535.58|533.48|534.66|532.56|21
1732961170000|2024-11-30 10:06:10|534.65|532.55|533.12|531.02|534.67|532.57|533.01|530.91|25
1732961180000|2024-11-30 10:06:20|533.11|531.01|532.73|530.63|533.11|531.01|532.71|530.61|14
1732961190000|2024-11-30 10:06:30|532.93|530.83|533.18|531.08|533.21|531.11|532.93|530.83|14
1732961200000|2024-11-30 10:06:40|533.19|531.09|533.22|531.12|533.22|531.12|533.18|531.08|11
1732961210000|2024-11-30 10:06:50|533.21|531.11|534.47|532.37|534.49|532.39|533.21|531.11|13
1732961220000|2024-11-30 10:07:00|534.46|532.36|537.39|535.29|537.39|535.29|534.39|532.29|27
1732961230000|2024-11-30 10:07:10|537.41|535.31|537.48|535.38|537.52|535.42|537.31|535.21|17
1732961240000|2024-11-30 10:07:20|537.47|535.37|537.53|535.43|537.7|535.6|537.31|535.21|25
1732961250000|2024-11-30 10:07:30|537.52|535.42|537.59|535.49|537.59|535.49|537.41|535.31|17
1732961260000|2024-11-30 10:07:40|537.58|535.48|537.57|535.47|537.59|535.49|537.56|535.46|9
1732961270000|2024-11-30 10:07:50|537.56|535.46|536.65|534.55|537.56|535.46|536.65|534.55|18
1732961280000|2024-11-30 10:08:00|536.63|534.53|536.31|534.21|536.63|534.53|536.31|534.21|17
1732961290000|2024-11-30 10:08:10|536.3|534.2|535.78|533.68|536.3|534.2|535.78|533.68|21
1732961300000|2024-11-30 10:08:20|535.76|533.66|535.16|533.06|535.76|533.66|535.16|533.06|18
1732961310000|2024-11-30 10:08:30|535.15|533.05|534.41|532.31|535.15|533.05|534.37|532.27|15
1732961320000|2024-11-30 10:08:40|534.4|532.3|534.37|532.27|534.4|532.3|534.37|532.27|4
1732961330000|2024-11-30 10:08:50|534.36|532.26|534.31|532.21|534.36|532.26|534.31|532.21|5
1732961340000|2024-11-30 10:09:00|534.32|532.22|534.28|532.18|534.32|532.22|534.28|532.18|5
1732961350000|2024-11-30 10:09:10|534.11|532.01|533.37|531.27|534.11|532.01|533.37|531.27|18
1732961360000|2024-11-30 10:09:20|533.38|531.28|533.05|530.95|533.38|531.28|533.04|530.94|7
1732961370000|2024-11-30 10:09:30|533.06|530.96|533.57|531.47|533.58|531.48|533.06|530.96|10
1732961380000|2024-11-30 10:09:40|533.54|531.44|533.36|531.26|533.54|531.44|533.36|531.26|16
1732961390000|2024-11-30 10:09:50|533.34|531.24|532.95|530.85|533.34|531.24|532.93|530.83|17
1732961400000|2024-11-30 10:10:00|532.94|530.84|532.96|530.86|532.96|530.86|532.94|530.84|3
1732961410000|2024-11-30 10:10:10|532.95|530.85|532.94|530.84|532.95|530.85|532.94|530.84|2
1732961420000|2024-11-30 10:10:20|532.93|530.83|532.94|530.84|532.96|530.86|532.91|530.81|11
1732961430000|2024-11-30 10:10:30|532.95|530.85|532.93|530.83|532.96|530.86|532.93|530.83|5
1732961440000|2024-11-30 10:10:40|532.92|530.82|532.78|530.68|532.92|530.82|532.78|530.68|4
1732961450000|2024-11-30 10:10:50|532.77|530.67|532.65|530.55|532.78|530.68|532.65|530.55|8
1732961460000|2024-11-30 10:11:00|532.64|530.54|531.74|529.64|532.64|530.54|531.74|529.64|31
1732961470000|2024-11-30 10:11:10|531.63|529.53|531.45|529.35|531.63|529.53|531.45|529.35|19
1732961480000|2024-11-30 10:11:20|531.43|529.33|530.78|528.68|531.43|529.33|530.78|528.68|25
1732961490000|2024-11-30 10:11:30|530.77|528.67|530.41|528.31|530.77|528.67|530.4|528.3|19
1732961500000|2024-11-30 10:11:40|530.4|528.3|530.39|528.29|530.42|528.32|530.39|528.29|13
1732961510000|2024-11-30 10:11:50|530.4|528.3|530.38|528.28|530.43|528.33|530.38|528.28|5
1732961520000|2024-11-30 10:12:00|530.37|528.27|530.92|528.82|530.92|528.82|530.37|528.27|13
1732961530000|2024-11-30 10:12:10|530.93|528.83|531.3|529.2|531.3|529.2|530.93|528.83|10
1732961540000|2024-11-30 10:12:20|531.31|529.21|530.93|528.83|531.33|529.23|530.93|528.83|20
1732961550000|2024-11-30 10:12:30|530.92|528.82|530.74|528.64|530.92|528.82|530.74|528.64|14
1732961560000|2024-11-30 10:12:40|530.6|528.5|530.32|528.22|530.6|528.5|530.13|528.03|22
1732961570000|2024-11-30 10:12:50|530.33|528.23|530.38|528.28|530.39|528.29|530.33|528.23|10
1732961580000|2024-11-30 10:13:00|530.47|528.37|530.45|528.35|530.47|528.37|530.45|528.35|3
1732961590000|2024-11-30 10:13:10|530.46|528.36|530.91|528.81|530.91|528.81|530.46|528.36|11
1732961600000|2024-11-30 10:13:20|530.8|528.7|531.71|529.61|531.78|529.68|530.8|528.7|13
1732961610000|2024-11-30 10:13:30|531.7|529.6|531.49|529.39|531.7|529.6|531.49|529.39|21
1732961620000|2024-11-30 10:13:40|531.48|529.38|531.62|529.52|531.62|529.52|531.44|529.34|7
1732961630000|2024-11-30 10:13:50|531.48|529.38|531.46|529.36|531.48|529.38|531.46|529.36|5
1732961640000|2024-11-30 10:14:00|531.45|529.35|531.23|529.13|531.46|529.36|531.23|529.13|21
1732961650000|2024-11-30 10:14:10|531.22|529.12|531.14|529.04|531.22|529.12|531.14|529.04|7
1732961660000|2024-11-30 10:14:20|531.13|529.03|531.02|528.92|531.13|529.03|531.02|528.92|9
1732961670000|2024-11-30 10:14:30|531.01|528.91|531.25|529.15|531.26|529.16|531.01|528.91|5
1732961680000|2024-11-30 10:14:40|531.54|529.44|531.12|529.02|531.56|529.46|531.12|529.02|24
1732961690000|2024-11-30 10:14:50|531.1|529|530.61|528.51|531.1|529|530.61|528.51|29
1732961700000|2024-11-30 10:15:00|530.49|528.39|530.31|528.21|530.49|528.39|530.31|528.21|24
1732961710000|2024-11-30 10:15:10|530.13|528.03|529.98|527.88|530.13|528.03|529.97|527.87|16
1732961720000|2024-11-30 10:15:20|529.97|527.87|529.93|527.83|529.97|527.87|529.93|527.83|5
1732961730000|2024-11-30 10:15:30|529.99|527.89|530.7|528.6|530.7|528.6|529.99|527.89|17
1732961740000|2024-11-30 10:15:40|530.71|528.61|530.92|528.82|530.92|528.82|530.69|528.59|8
1732961750000|2024-11-30 10:15:50|530.93|528.83|530.98|528.88|530.98|528.88|530.93|528.83|9
1732961760000|2024-11-30 10:16:00|530.99|528.89|531.41|529.31|531.41|529.31|530.99|528.89|12
1732961770000|2024-11-30 10:16:10|531.42|529.32|531.71|529.61|531.71|529.61|531.42|529.32|12
1732961780000|2024-11-30 10:16:20|531.72|529.62|531.74|529.64|531.74|529.64|531.72|529.62|3
1732961790000|2024-11-30 10:16:30|531.75|529.65|531.54|529.44|531.75|529.65|531.54|529.44|20
1732961800000|2024-11-30 10:16:40|531.48|529.38|531.22|529.12|531.48|529.38|531.22|529.12|18
1732961810000|2024-11-30 10:16:50|531.21|529.11|531.03|528.93|531.21|529.11|531.03|528.93|14
1732961820000|2024-11-30 10:17:00|531.02|528.92|529.78|527.68|531.02|528.92|529.78|527.68|15
1732961830000|2024-11-30 10:17:10|529.77|527.67|529.61|527.51|529.78|527.68|529.61|527.51|23
1732961840000|2024-11-30 10:17:20|529.6|527.5|529.58|527.48|529.6|527.5|529.58|527.48|7
1732961850000|2024-11-30 10:17:30|529.64|527.54|529.7|527.6|529.75|527.65|529.64|527.54|10
1732961860000|2024-11-30 10:17:40|529.69|527.59|529.52|527.42|529.69|527.59|529.52|527.42|9
1732961870000|2024-11-30 10:17:50|529.51|527.41|529.09|526.99|529.51|527.41|529.09|526.99|21
1732961880000|2024-11-30 10:18:00|529.08|526.98|528.47|526.37|529.08|526.98|528.46|526.36|23
1732961890000|2024-11-30 10:18:10|528.46|526.36|527.94|525.84|528.46|526.36|527.94|525.84|26
1732961900000|2024-11-30 10:18:20|527.93|525.83|527.79|525.69|527.93|525.83|527.79|525.69|11
1732961910000|2024-11-30 10:18:30|527.78|525.68|527.5|525.4|527.78|525.68|527.5|525.4|9
1732961920000|2024-11-30 10:18:40|527.48|525.38|527.39|525.29|527.48|525.38|527.36|525.26|17
1732961930000|2024-11-30 10:18:50|527.38|525.28|527.27|525.17|527.38|525.28|527.26|525.16|7
1732961940000|2024-11-30 10:19:00|527.26|525.16|527.25|525.15|527.26|525.16|527.23|525.13|9
1732961950000|2024-11-30 10:19:10|527.26|525.16|527.1|525|527.27|525.17|527.1|525|10
1732961960000|2024-11-30 10:19:20|527.09|524.99|526.68|524.58|527.09|524.99|526.68|524.58|18
1732961970000|2024-11-30 10:19:30|526.69|524.59|526.73|524.63|526.73|524.63|526.68|524.58|3
1732961980000|2024-11-30 10:19:40|526.74|524.64|527.08|524.98|527.09|524.99|526.73|524.63|10
1732961990000|2024-11-30 10:19:50|527.09|524.99|526.72|524.62|527.09|524.99|526.72|524.62|19
1732962000000|2024-11-30 10:20:00|526.71|524.61|526.36|524.26|526.71|524.61|526.36|524.26|18
1732962010000|2024-11-30 10:20:10|526.35|524.25|525.98|523.88|526.35|524.25|525.98|523.88|18
1732962020000|2024-11-30 10:20:20|525.97|523.87|524.8|522.7|525.97|523.87|524.75|522.65|14
1732962030000|2024-11-30 10:20:30|524.79|522.69|524.83|522.73|524.83|522.73|524.76|522.66|11
1732962040000|2024-11-30 10:20:40|525.01|522.91|525.02|522.92|525.02|522.92|524.98|522.88|12
1732962050000|2024-11-30 10:20:50|525.03|522.93|524.49|522.39|525.04|522.94|524.49|522.39|20
1732962060000|2024-11-30 10:21:00|524.47|522.37|523.96|521.86|524.47|522.37|523.89|521.79|28
1732962070000|2024-11-30 10:21:10|523.95|521.85|523.94|521.84|523.95|521.85|523.93|521.83|14
1732962080000|2024-11-30 10:21:20|523.95|521.85|524.06|521.96|524.06|521.96|523.94|521.84|5
1732962090000|2024-11-30 10:21:30|524.07|521.97|524.09|521.99|524.1|522|524.07|521.97|5
1732962100000|2024-11-30 10:21:40|524.08|521.98|524.08|521.98|524.08|521.98|524.08|521.98|1
1732962110000|2024-11-30 10:21:50|524.07|521.97|524.03|521.93|524.07|521.97|524.03|521.93|5
1732962120000|2024-11-30 10:22:00|524.06|521.96|524.08|521.98|524.09|521.99|524.05|521.95|4
1732962130000|2024-11-30 10:22:10|524.13|522.03|524.51|522.41|524.51|522.41|524.12|522.02|10
1732962140000|2024-11-30 10:22:20|524.56|522.46|525.02|522.92|525.03|522.93|524.56|522.46|21
1732962150000|2024-11-30 10:22:30|525.03|522.93|525.18|523.08|525.18|523.08|525.03|522.93|11
1732962160000|2024-11-30 10:22:40|525.19|523.09|525.39|523.29|525.4|523.3|525.19|523.09|11
1732962170000|2024-11-30 10:22:50|525.4|523.3|525.52|523.42|525.52|523.42|525.4|523.3|11
1732962180000|2024-11-30 10:23:00|525.53|523.43|525.6|523.5|525.63|523.53|525.53|523.43|6
1732962190000|2024-11-30 10:23:10|525.59|523.49|525.15|523.05|525.59|523.49|525.14|523.04|15
1732962200000|2024-11-30 10:23:20|525.16|523.06|524.69|522.59|525.16|523.06|524.69|522.59|23
1732962210000|2024-11-30 10:23:30|524.68|522.58|524.35|522.25|524.68|522.58|524.35|522.25|14
1732962220000|2024-11-30 10:23:40|524.34|522.24|524.02|521.92|524.34|522.24|524.02|521.92|16
1732962230000|2024-11-30 10:23:50|524.03|521.93|523.93|521.83|524.03|521.93|523.93|521.83|12
1732962240000|2024-11-30 10:24:00|523.92|521.82|523.9|521.8|523.93|521.83|523.9|521.8|5
1732962250000|2024-11-30 10:24:10|524|521.9|524.09|521.99|524.12|522.02|524|521.9|9
1732962260000|2024-11-30 10:24:20|524.08|521.98|524.03|521.93|524.08|521.98|524.03|521.93|10
1732962270000|2024-11-30 10:24:30|524.02|521.92|524.01|521.91|524.02|521.92|524.01|521.91|2
1732962280000|2024-11-30 10:24:40|524|521.9|524.73|522.63|524.77|522.67|524|521.9|13
1732962290000|2024-11-30 10:24:50|524.72|522.62|524.61|522.51|524.72|522.62|524.57|522.47|14
1732962300000|2024-11-30 10:25:00|524.62|522.52|524.66|522.56|524.68|522.58|524.62|522.52|9
1732962310000|2024-11-30 10:25:10|524.39|522.29|524.43|522.33|524.43|522.33|524.38|522.28|7
1732962320000|2024-11-30 10:25:20|524.44|522.34|524.53|522.43|524.53|522.43|524.44|522.34|10
1732962330000|2024-11-30 10:25:30|524.54|522.44|524.22|522.12|524.59|522.49|524.22|522.12|11
1732962340000|2024-11-30 10:25:40|524.21|522.11|524.02|521.92|524.21|522.11|524.02|521.92|24
1732962350000|2024-11-30 10:25:50|524.01|521.91|524.06|521.96|524.06|521.96|524|521.9|6
1732962360000|2024-11-30 10:26:00|524.07|521.97|524.32|522.22|524.32|522.22|524.07|521.97|8
1732962370000|2024-11-30 10:26:10|524.33|522.23|524.57|522.47|524.58|522.48|524.33|522.23|15
1732962380000|2024-11-30 10:26:20|524.58|522.48|524.62|522.52|524.62|522.52|524.58|522.48|9
1732962390000|2024-11-30 10:26:30|524.74|522.64|525.06|522.96|525.1|523|524.74|522.64|16
1732962400000|2024-11-30 10:26:40|525.07|522.97|525.19|523.09|525.2|523.1|525.07|522.97|10
1732962410000|2024-11-30 10:26:50|525.18|523.08|525.09|522.99|525.18|523.08|525.09|522.99|10
1732962420000|2024-11-30 10:27:00|525.08|522.98|525.44|523.34|525.45|523.35|525.07|522.97|7
1732962430000|2024-11-30 10:27:10|525.45|523.35|525.32|523.22|525.45|523.35|525.32|523.22|13
1732962440000|2024-11-30 10:27:20|525.33|523.23|525.32|523.22|525.33|523.23|525.32|523.22|2
1732962450000|2024-11-30 10:27:30|525.31|523.21|524.8|522.7|525.31|523.21|524.78|522.68|16
1732962460000|2024-11-30 10:27:40|524.79|522.69|524.78|522.68|524.81|522.71|524.77|522.67|7
1732962470000|2024-11-30 10:27:50|524.64|522.54|523.79|521.69|524.64|522.54|523.79|521.69|29
1732962480000|2024-11-30 10:28:00|523.61|521.51|522.81|520.71|523.61|521.51|522.81|520.71|24
1732962490000|2024-11-30 10:28:10|522.8|520.7|522.63|520.53|522.8|520.7|522.63|520.53|10
1732962500000|2024-11-30 10:28:20|522.62|520.52|522.37|520.27|522.62|520.52|522.37|520.27|15
1732962510000|2024-11-30 10:28:30|522.36|520.26|522.36|520.26|522.37|520.27|522.36|520.26|3
1732962520000|2024-11-30 10:28:40|522.39|520.29|523.25|521.15|523.26|521.16|522.39|520.29|20
1732962530000|2024-11-30 10:28:50|523.3|521.2|523.63|521.53|523.63|521.53|523.3|521.2|14
1732962540000|2024-11-30 10:29:00|523.64|521.54|523.96|521.86|523.96|521.86|523.64|521.54|14
1732962550000|2024-11-30 10:29:10|523.97|521.87|524.18|522.08|524.18|522.08|523.97|521.87|9
1732962560000|2024-11-30 10:29:20|524.19|522.09|524.36|522.26|524.37|522.27|524.19|522.09|9
1732962570000|2024-11-30 10:29:30|524.37|522.27|524.75|522.65|524.75|522.65|524.37|522.27|12
1732962580000|2024-11-30 10:29:40|524.76|522.66|524.81|522.71|524.81|522.71|524.75|522.65|7
1732962590000|2024-11-30 10:29:50|524.8|522.7|524.89|522.79|524.89|522.79|524.8|522.7|5
1732962600000|2024-11-30 10:30:00|524.88|522.78|525.08|522.98|525.09|522.99|524.86|522.76|9
1732962610000|2024-11-30 10:30:10|525.07|522.97|525.03|522.93|525.26|523.16|525.02|522.92|12
1732962620000|2024-11-30 10:30:20|525.04|522.94|525.21|523.11|525.21|523.11|525.04|522.94|6
1732962630000|2024-11-30 10:30:30|525.29|523.19|525.59|523.49|525.59|523.49|525.29|523.19|12
1732962640000|2024-11-30 10:30:40|525.69|523.59|525.76|523.66|525.83|523.73|525.65|523.55|10
1732962650000|2024-11-30 10:30:50|525.75|523.65|525.77|523.67|525.78|523.68|525.73|523.63|7
1732962660000|2024-11-30 10:31:00|525.83|523.73|526.06|523.96|526.08|523.98|525.83|523.73|13
1732962670000|2024-11-30 10:31:10|526.05|523.95|525.49|523.39|526.05|523.95|525.49|523.39|22
1732962680000|2024-11-30 10:31:20|525.48|523.38|524.9|522.8|525.48|523.38|524.9|522.8|20
1732962690000|2024-11-30 10:31:30|524.89|522.79|524.33|522.23|524.89|522.79|524.33|522.23|15
1732962700000|2024-11-30 10:31:40|524.32|522.22|524.51|522.41|524.53|522.43|524.31|522.21|13
1732962710000|2024-11-30 10:31:50|524.52|522.42|524.66|522.56|524.66|522.56|524.52|522.42|12
1732962720000|2024-11-30 10:32:00|524.67|522.57|525.12|523.02|525.12|523.02|524.67|522.57|11
1732962730000|2024-11-30 10:32:10|525.13|523.03|526.01|523.91|526.03|523.93|525.13|523.03|22
1732962740000|2024-11-30 10:32:20|526|523.9|526.27|524.17|526.28|524.18|526|523.9|12
1732962750000|2024-11-30 10:32:30|526.28|524.18|526.56|524.46|526.56|524.46|526.28|524.18|7
1732962760000|2024-11-30 10:32:40|526.57|524.47|526.81|524.71|526.82|524.72|526.56|524.46|14
1732962770000|2024-11-30 10:32:50|526.8|524.7|526.73|524.63|526.8|524.7|526.73|524.63|10
1732962780000|2024-11-30 10:33:00|526.72|524.62|526.79|524.69|526.79|524.69|526.47|524.37|17
1732962790000|2024-11-30 10:33:10|526.78|524.68|526.68|524.58|526.78|524.68|526.67|524.57|16
1732962800000|2024-11-30 10:33:20|526.67|524.57|525.88|523.78|526.67|524.57|525.88|523.78|21
1732962810000|2024-11-30 10:33:30|525.87|523.77|525.72|523.62|525.87|523.77|525.72|523.62|6
1732962820000|2024-11-30 10:33:40|525.79|523.69|525.8|523.7|525.81|523.71|525.79|523.69|4
1732962830000|2024-11-30 10:33:50|525.81|523.71|525.81|523.71|525.82|523.72|525.8|523.7|11
1732962840000|2024-11-30 10:34:00|525.8|523.7|525.89|523.79|525.9|523.8|525.71|523.61|11
1732962850000|2024-11-30 10:34:10|525.9|523.8|525.69|523.59|525.9|523.8|525.68|523.58|14
1732962860000|2024-11-30 10:34:20|525.7|523.6|525.99|523.89|525.99|523.89|525.7|523.6|6
1732962870000|2024-11-30 10:34:30|526|523.9|525.98|523.88|526|523.9|525.97|523.87|7
1732962880000|2024-11-30 10:34:40|525.97|523.87|525.7|523.6|525.97|523.87|525.7|523.6|12
1732962890000|2024-11-30 10:34:50|525.69|523.59|524.89|522.79|525.69|523.59|524.89|522.79|19
1732962900000|2024-11-30 10:35:00|524.88|522.78|524.7|522.6|524.88|522.78|524.69|522.59|14
1732962910000|2024-11-30 10:35:10|524.69|522.59|525.85|523.75|525.85|523.75|524.68|522.58|17
1732962920000|2024-11-30 10:35:20|525.86|523.76|525.54|523.44|525.87|523.77|525.54|523.44|16
1732962930000|2024-11-30 10:35:30|525.53|523.43|524.84|522.74|525.53|523.43|524.84|522.74|16
1732962940000|2024-11-30 10:35:40|524.83|522.73|524.69|522.59|524.83|522.73|524.69|522.59|17
1732962950000|2024-11-30 10:35:50|524.6|522.5|524.47|522.37|524.62|522.52|524.47|522.37|15
1732962960000|2024-11-30 10:36:00|524.52|522.42|525.06|522.96|525.06|522.96|524.51|522.41|19
1732962970000|2024-11-30 10:36:10|525.07|522.97|525.38|523.28|525.39|523.29|525.07|522.97|9
1732962980000|2024-11-30 10:36:20|525.42|523.32|525.85|523.75|525.85|523.75|525.42|523.32|16
1732962990000|2024-11-30 10:36:30|525.84|523.74|525.84|523.74|525.85|523.75|525.84|523.74|5
1732963000000|2024-11-30 10:36:40|525.85|523.75|525.94|523.84|525.94|523.84|525.85|523.75|6
1732963010000|2024-11-30 10:36:50|525.93|523.83|526.44|524.34|526.44|524.34|525.93|523.83|16
1732963020000|2024-11-30 10:37:00|526.43|524.33|526.48|524.38|526.48|524.38|526.43|524.33|8
1732963030000|2024-11-30 10:37:10|526.47|524.37|526.47|524.37|526.5|524.4|526.47|524.37|7
1732963040000|2024-11-30 10:37:20|526.46|524.36|525.89|523.79|526.46|524.36|525.89|523.79|21
1732963050000|2024-11-30 10:37:30|525.88|523.78|525.78|523.68|525.88|523.78|525.78|523.68|12
1732963060000|2024-11-30 10:37:40|525.79|523.69|525.63|523.53|525.79|523.69|525.63|523.53|8
1732963070000|2024-11-30 10:37:50|525.65|523.55|525.6|523.5|525.65|523.55|525.6|523.5|10
1732963080000|2024-11-30 10:38:00|525.59|523.49|525.98|523.88|525.98|523.88|525.57|523.47|9
1732963090000|2024-11-30 10:38:10|526|523.9|526.03|523.93|526.03|523.93|526|523.9|4
1732963100000|2024-11-30 10:38:20|526.04|523.94|526.04|523.94|526.04|523.94|526.03|523.93|3
1732963110000|2024-11-30 10:38:30|526.05|523.95|526.2|524.1|526.2|524.1|526.04|523.94|7
1732963120000|2024-11-30 10:38:40|526.21|524.11|526.21|524.11|526.21|524.11|526.2|524.1|3
1732963130000|2024-11-30 10:38:50|526.19|524.09|526.25|524.15|526.25|524.15|526.17|524.07|9
1732963140000|2024-11-30 10:39:00|526.3|524.2|526.58|524.48|526.58|524.48|526.29|524.19|10
1732963150000|2024-11-30 10:39:10|526.59|524.49|526.49|524.39|526.59|524.49|526.49|524.39|13
1732963160000|2024-11-30 10:39:20|526.39|524.29|526.32|524.22|526.39|524.29|526.32|524.22|8
1732963170000|2024-11-30 10:39:30|526.31|524.21|525.56|523.46|526.31|524.21|525.56|523.46|23
1732963180000|2024-11-30 10:39:40|525.55|523.45|525.44|523.34|525.56|523.46|525.44|523.34|14
1732963190000|2024-11-30 10:39:50|525.43|523.33|523.98|521.88|525.43|523.33|523.98|521.88|15
1732963200000|2024-11-30 10:40:00|523.99|521.89|524.15|522.05|524.16|522.06|523.99|521.89|12
1732963210000|2024-11-30 10:40:10|524.14|522.04|523.87|521.77|524.14|522.04|523.87|521.77|9
1732963220000|2024-11-30 10:40:20|523.92|521.82|524.19|522.09|524.19|522.09|523.92|521.82|8
1732963230000|2024-11-30 10:40:30|524.2|522.1|524.84|522.74|524.84|522.74|524.2|522.1|19
1732963240000|2024-11-30 10:40:40|524.85|522.75|524.87|522.77|524.88|522.78|524.85|522.75|7
1732963250000|2024-11-30 10:40:50|524.86|522.76|524.93|522.83|524.93|522.83|524.82|522.72|6
1732963260000|2024-11-30 10:41:00|524.94|522.84|524.72|522.62|524.94|522.84|524.72|522.62|13
1732963270000|2024-11-30 10:41:10|524.71|522.61|524.26|522.16|524.71|522.61|524.26|522.16|8
1732963280000|2024-11-30 10:41:20|524.25|522.15|524.23|522.13|524.25|522.15|524.22|522.12|9
1732963290000|2024-11-30 10:41:30|524.24|522.14|523.93|521.83|524.29|522.19|523.93|521.83|15
1732963300000|2024-11-30 10:41:40|523.94|521.84|524.04|521.94|524.06|521.96|523.91|521.81|18
1732963310000|2024-11-30 10:41:50|524.03|521.93|523.72|521.62|524.03|521.93|523.72|521.62|12
1732963320000|2024-11-30 10:42:00|523.71|521.61|524.01|521.91|524.01|521.91|523.66|521.56|19
1732963330000|2024-11-30 10:42:10|524.02|521.92|524.2|522.1|524.2|522.1|524.02|521.92|10
1732963340000|2024-11-30 10:42:20|524.18|522.08|523.96|521.86|524.19|522.09|523.96|521.86|13
1732963350000|2024-11-30 10:42:30|523.94|521.84|523.58|521.48|523.94|521.84|523.58|521.48|15
1732963360000|2024-11-30 10:42:40|523.57|521.47|523.47|521.37|523.57|521.47|523.41|521.31|10
1732963370000|2024-11-30 10:42:50|523.46|521.36|523.43|521.33|523.46|521.36|523.43|521.33|5
1732963380000|2024-11-30 10:43:00|523.5|521.4|523.91|521.81|523.91|521.81|523.5|521.4|14
1732963390000|2024-11-30 10:43:10|523.96|521.86|524.62|522.52|524.62|522.52|523.95|521.85|23
1732963400000|2024-11-30 10:43:20|524.61|522.51|524.47|522.37|524.62|522.52|524.47|522.37|12
1732963410000|2024-11-30 10:43:30|524.46|522.36|524.43|522.33|524.46|522.36|524.43|522.33|4
1732963420000|2024-11-30 10:43:40|524.36|522.26|524.15|522.05|524.36|522.26|524.15|522.05|7
1732963430000|2024-11-30 10:43:50|524.18|522.08|524.3|522.2|524.3|522.2|524.18|522.08|5
1732963440000|2024-11-30 10:44:00|524.35|522.25|524.14|522.04|524.37|522.27|524.14|522.04|10
1732963450000|2024-11-30 10:44:10|524.13|522.03|524.08|521.98|524.13|522.03|524.08|521.98|6
1732963460000|2024-11-30 10:44:20|524.07|521.97|524.26|522.16|524.26|522.16|524.07|521.97|12
1732963470000|2024-11-30 10:44:30|524.27|522.17|524.27|522.17|524.27|522.17|524.26|522.16|5
1732963480000|2024-11-30 10:44:40|524.26|522.16|524.34|522.24|524.45|522.35|524.26|522.16|11
1732963490000|2024-11-30 10:44:50|524.33|522.23|524.19|522.09|524.33|522.23|524.19|522.09|10
1732963500000|2024-11-30 10:45:00|524.18|522.08|524.03|521.93|524.19|522.09|523.93|521.83|11
1732963510000|2024-11-30 10:45:10|524.04|521.94|524.21|522.11|524.29|522.19|524.04|521.94|15
1732963520000|2024-11-30 10:45:20|524.2|522.1|523.56|521.46|524.2|522.1|523.56|521.46|16
1732963530000|2024-11-30 10:45:30|523.55|521.45|522.83|520.73|523.55|521.45|522.83|520.73|26
1732963540000|2024-11-30 10:45:40|522.82|520.72|522.59|520.49|522.82|520.72|522.59|520.49|15
1732963550000|2024-11-30 10:45:50|522.58|520.48|521.99|519.89|522.58|520.48|521.99|519.89|16
1732963560000|2024-11-30 10:46:00|521.98|519.88|521.74|519.64|521.98|519.88|521.73|519.63|13
1732963570000|2024-11-30 10:46:10|521.73|519.63|521.28|519.18|521.73|519.63|521.28|519.18|17
1732963580000|2024-11-30 10:46:20|521.26|519.16|521.3|519.2|521.33|519.23|521.25|519.15|7
1732963590000|2024-11-30 10:46:30|521.29|519.19|521.24|519.14|521.3|519.2|521.23|519.13|12
1732963600000|2024-11-30 10:46:40|521.23|519.13|521.38|519.28|521.39|519.29|521.14|519.04|10
1732963610000|2024-11-30 10:46:50|521.37|519.27|521.42|519.32|521.42|519.32|521.34|519.24|12
1732963620000|2024-11-30 10:47:00|521.45|519.35|521.51|519.41|521.52|519.42|521.45|519.35|5
1732963630000|2024-11-30 10:47:10|521.5|519.4|521.61|519.51|521.61|519.51|521.29|519.19|18
1732963640000|2024-11-30 10:47:20|521.65|519.55|521.59|519.49|521.73|519.63|521.59|519.49|14
1732963650000|2024-11-30 10:47:30|521.58|519.48|521.36|519.26|521.58|519.48|521.36|519.26|14
1732963660000|2024-11-30 10:47:40|521.35|519.25|521.27|519.17|521.35|519.25|521.27|519.17|9
1732963670000|2024-11-30 10:47:50|521.26|519.16|519.98|517.88|521.26|519.16|519.95|517.85|17
1732963680000|2024-11-30 10:48:00|520.03|517.93|520.1|518|520.15|518.05|520.03|517.93|19
1732963690000|2024-11-30 10:48:10|520.05|517.95|519.64|517.54|520.05|517.95|519.64|517.54|14
1732963700000|2024-11-30 10:48:20|519.63|517.53|519.45|517.35|519.64|517.54|519.45|517.35|10
1732963710000|2024-11-30 10:48:30|519.44|517.34|519.39|517.29|519.44|517.34|519.08|516.98|15
1732963720000|2024-11-30 10:48:40|519.35|517.25|520.23|518.13|520.23|518.13|519.35|517.25|27
1732963730000|2024-11-30 10:48:50|520.4|518.3|520.79|518.69|520.79|518.69|520.4|518.3|21
1732963740000|2024-11-30 10:49:00|520.78|518.68|521.12|519.02|521.12|519.02|520.78|518.68|11
1732963750000|2024-11-30 10:49:10|521.13|519.03|521.12|519.02|521.13|519.03|521.1|519|9
1732963760000|2024-11-30 10:49:20|521.13|519.03|520.43|518.33|521.13|519.03|520.43|518.33|17
1732963770000|2024-11-30 10:49:30|520.42|518.32|520.25|518.15|520.42|518.32|520.16|518.06|16
1732963780000|2024-11-30 10:49:40|520.26|518.16|520.51|518.41|520.51|518.41|520.26|518.16|10
1732963790000|2024-11-30 10:49:50|520.59|518.49|521.11|519.01|521.11|519.01|520.59|518.49|22
1732963800000|2024-11-30 10:50:00|521.14|519.04|521.34|519.24|521.46|519.36|521.14|519.04|20
1732963810000|2024-11-30 10:50:10|521.24|519.14|521.15|519.05|521.24|519.14|521.08|518.98|15
1732963820000|2024-11-30 10:50:20|521.14|519.04|521.2|519.1|521.21|519.11|521.1|519|12
1732963830000|2024-11-30 10:50:30|521.19|519.09|521.28|519.18|521.29|519.19|521.17|519.07|13
1732963840000|2024-11-30 10:50:40|521.47|519.37|521.87|519.77|521.87|519.77|521.47|519.37|15
1732963850000|2024-11-30 10:50:50|521.88|519.78|522.21|520.11|522.21|520.11|521.88|519.78|16
1732963860000|2024-11-30 10:51:00|522.22|520.12|522.6|520.5|522.61|520.51|522.22|520.12|23
1732963870000|2024-11-30 10:51:10|522.57|520.47|522.47|520.37|522.57|520.47|522.44|520.34|12
1732963880000|2024-11-30 10:51:20|522.46|520.36|522.07|519.97|522.46|520.36|522.07|519.97|11
1732963890000|2024-11-30 10:51:30|522.02|519.92|521.96|519.86|522.03|519.93|521.79|519.69|17
1732963900000|2024-11-30 10:51:40|521.95|519.85|521.84|519.74|521.98|519.88|521.84|519.74|13
1732963910000|2024-11-30 10:51:50|521.83|519.73|521.99|519.89|522.03|519.93|521.82|519.72|13
1732963920000|2024-11-30 10:52:00|522.06|519.96|522.3|520.2|522.3|520.2|522.06|519.96|15
1732963930000|2024-11-30 10:52:10|522.31|520.21|521.75|519.65|522.38|520.28|521.75|519.65|16
1732963940000|2024-11-30 10:52:20|521.77|519.67|521.73|519.63|521.77|519.67|521.61|519.51|16
1732963950000|2024-11-30 10:52:30|521.8|519.7|521.78|519.68|521.84|519.74|521.77|519.67|17
1732963960000|2024-11-30 10:52:40|521.79|519.69|521.78|519.68|521.8|519.7|521.68|519.58|10
1732963970000|2024-11-30 10:52:50|521.77|519.67|521.5|519.4|521.77|519.67|521.5|519.4|10
1732963980000|2024-11-30 10:53:00|521.49|519.39|521.33|519.23|521.49|519.39|521.33|519.23|10
1732963990000|2024-11-30 10:53:10|521.32|519.22|521.01|518.91|521.32|519.22|521.01|518.91|12
1732964000000|2024-11-30 10:53:20|521.02|518.92|520.9|518.8|521.02|518.92|520.9|518.8|10
1732964010000|2024-11-30 10:53:30|520.92|518.82|521.19|519.09|521.19|519.09|520.92|518.82|12
1732964020000|2024-11-30 10:53:40|521.18|519.08|521.17|519.07|521.19|519.09|521.17|519.07|6
1732964030000|2024-11-30 10:53:50|521.19|519.09|521.26|519.16|521.28|519.18|521.18|519.08|6
1732964040000|2024-11-30 10:54:00|521.25|519.15|521.56|519.46|521.56|519.46|521.23|519.13|8
1732964050000|2024-11-30 10:54:10|521.57|519.47|522.16|520.06|522.18|520.08|521.57|519.47|20
1732964060000|2024-11-30 10:54:20|522.17|520.07|522.18|520.08|522.23|520.13|522.16|520.06|10
1732964070000|2024-11-30 10:54:30|522.17|520.07|522.23|520.13|522.25|520.15|522.16|520.06|10
1732964080000|2024-11-30 10:54:40|522.26|520.16|522.31|520.21|522.31|520.21|522.26|520.16|3
1732964090000|2024-11-30 10:54:50|522.35|520.25|522.34|520.24|522.35|520.25|522.34|520.24|2
1732964100000|2024-11-30 10:55:00|522.33|520.23|522.18|520.08|522.34|520.24|522.18|520.08|8
1732964110000|2024-11-30 10:55:10|522.17|520.07|521.63|519.53|522.17|520.07|521.63|519.53|14
1732964120000|2024-11-30 10:55:20|521.58|519.48|521.05|518.95|521.58|519.48|521.05|518.95|23
1732964130000|2024-11-30 10:55:30|521.04|518.94|520.7|518.6|521.04|518.94|520.7|518.6|15
1732964140000|2024-11-30 10:55:40|520.69|518.59|520.87|518.77|520.88|518.78|520.69|518.59|7
1732964150000|2024-11-30 10:55:50|520.86|518.76|521.03|518.93|521.07|518.97|520.86|518.76|11
1732964160000|2024-11-30 10:56:00|521.02|518.92|520.99|518.89|521.02|518.92|520.99|518.89|4
1732964170000|2024-11-30 10:56:10|520.82|518.72|520.12|518.02|520.83|518.73|520.12|518.02|18
1732964180000|2024-11-30 10:56:20|520.11|518.01|519.75|517.65|520.11|518.01|519.75|517.65|21
1732964190000|2024-11-30 10:56:30|519.76|517.66|519.66|517.56|519.76|517.66|519.66|517.56|7
1732964200000|2024-11-30 10:56:40|519.56|517.46|519.51|517.41|519.56|517.46|519.5|517.4|12
1732964210000|2024-11-30 10:56:50|519.5|517.4|519.48|517.38|519.51|517.41|519.48|517.38|5
1732964220000|2024-11-30 10:57:00|519.47|517.37|519.18|517.08|519.52|517.42|519.18|517.08|10
1732964230000|2024-11-30 10:57:10|519.17|517.07|518.72|516.62|519.17|517.07|518.71|516.61|19
1732964240000|2024-11-30 10:57:20|518.71|516.61|518.61|516.51|518.71|516.61|518.61|516.51|11
1732964250000|2024-11-30 10:57:30|518.6|516.5|518.6|516.5|518.6|516.5|518.59|516.49|3
1732964260000|2024-11-30 10:57:40|518.61|516.51|518.74|516.64|518.75|516.65|518.6|516.5|11
1732964270000|2024-11-30 10:57:50|518.73|516.63|518.97|516.87|518.97|516.87|518.73|516.63|6
1732964280000|2024-11-30 10:58:00|518.98|516.88|518.98|516.88|518.99|516.89|518.98|516.88|5
1732964290000|2024-11-30 10:58:10|518.97|516.87|518.98|516.88|518.98|516.88|518.96|516.86|6
1732964300000|2024-11-30 10:58:20|518.97|516.87|518.72|516.62|518.97|516.87|518.72|516.62|7
1732964310000|2024-11-30 10:58:30|518.71|516.61|518.08|515.98|518.71|516.61|518.08|515.98|17
1732964320000|2024-11-30 10:58:40|518.09|515.99|518.11|516.01|518.13|516.03|518.07|515.97|11
1732964330000|2024-11-30 10:58:50|518.1|516|517.75|515.65|518.12|516.02|517.75|515.65|22
1732964340000|2024-11-30 10:59:00|517.74|515.64|517.74|515.64|517.74|515.64|517.73|515.63|5
1732964350000|2024-11-30 10:59:10|517.59|515.49|517.61|515.51|517.61|515.51|517.59|515.49|3
1732964360000|2024-11-30 10:59:20|517.62|515.52|517.85|515.75|517.85|515.75|517.62|515.52|9
1732964380000|2024-11-30 10:59:40|517.86|515.76|517.85|515.75|517.87|515.77|517.85|515.75|6
1732964390000|2024-11-30 10:59:50|517.84|515.74|517.84|515.74|517.85|515.75|517.83|515.73|8
1732964400000|2024-11-30 11:00:00|517.85|515.75|517.51|515.41|517.87|515.77|517.51|515.41|12
1732964410000|2024-11-30 11:00:10|517.52|515.42|517.45|515.35|517.52|515.42|517.45|515.35|12
1732964420000|2024-11-30 11:00:20|517.44|515.34|517.33|515.23|517.44|515.34|517.33|515.23|9
1732964430000|2024-11-30 11:00:30|517.27|515.17|517.46|515.36|517.46|515.36|517.25|515.15|10
1732964440000|2024-11-30 11:00:40|517.47|515.37|521.89|519.79|522.81|520.71|517.03|514.93|23
1732964450000|2024-11-30 11:00:50|522.09|519.99|521.26|519.16|522.09|519.99|521.26|519.16|18
1732964460000|2024-11-30 11:01:00|521.25|519.15|521.57|519.47|521.61|519.51|521.03|518.93|20
1732964470000|2024-11-30 11:01:10|521.56|519.46|521.37|519.27|521.56|519.46|521.37|519.27|17
1732964480000|2024-11-30 11:01:20|521.36|519.26|521.52|519.42|521.56|519.46|521.33|519.23|12
1732964490000|2024-11-30 11:01:30|521.51|519.41|521.73|519.63|521.74|519.64|521.47|519.37|10
1732964500000|2024-11-30 11:01:40|521.74|519.64|521.95|519.85|521.95|519.85|521.74|519.64|12
1732964510000|2024-11-30 11:01:50|521.96|519.86|522.07|519.97|522.09|519.99|521.96|519.86|10
1732964520000|2024-11-30 11:02:00|522.08|519.98|520.81|518.71|522.34|520.24|520.8|518.7|23
1732964530000|2024-11-30 11:02:10|520.78|518.68|520.55|518.45|520.78|518.68|520.55|518.45|16
1732964540000|2024-11-30 11:02:20|520.54|518.44|521.29|519.19|521.29|519.19|520.54|518.44|24
1732964550000|2024-11-30 11:02:30|521.3|519.2|521.45|519.35|521.46|519.36|521.3|519.2|13
1732964560000|2024-11-30 11:02:40|521.52|519.42|521.6|519.5|521.62|519.52|521.5|519.4|10
1732964570000|2024-11-30 11:02:50|521.59|519.49|521.79|519.69|521.79|519.69|521.56|519.46|13
1732964580000|2024-11-30 11:03:00|521.78|519.68|526.55|524.45|527|524.9|521.44|519.34|26
1732964590000|2024-11-30 11:03:10|526.54|524.44|525.57|523.47|526.54|524.44|525.57|523.47|19
1732964600000|2024-11-30 11:03:20|525.76|523.66|525.39|523.29|525.76|523.66|525.39|523.29|19
1732964610000|2024-11-30 11:03:30|525.38|523.28|525.59|523.49|525.59|523.49|525.33|523.23|15
1732964620000|2024-11-30 11:03:40|525.66|523.56|525.4|523.3|525.66|523.56|525.38|523.28|11
1732964630000|2024-11-30 11:03:50|525.39|523.29|525.36|523.26|525.44|523.34|525.36|523.26|13
1732964640000|2024-11-30 11:04:00|525.35|523.25|525.12|523.02|525.35|523.25|525.12|523.02|15
1732964650000|2024-11-30 11:04:10|525.11|523.01|525.18|523.08|525.4|523.3|525.09|522.99|15
1732964660000|2024-11-30 11:04:20|525.17|523.07|525.88|523.78|525.88|523.78|525.13|523.03|18
1732964670000|2024-11-30 11:04:30|525.89|523.79|525.94|523.84|525.95|523.85|525.89|523.79|8
1732964680000|2024-11-30 11:04:40|525.93|523.83|525.67|523.57|525.93|523.83|525.67|523.57|13
1732964690000|2024-11-30 11:04:50|525.66|523.56|525.76|523.66|525.76|523.66|525.66|523.56|8
1732964700000|2024-11-30 11:05:00|525.77|523.67|525.58|523.48|525.93|523.83|525.58|523.48|16
1732964710000|2024-11-30 11:05:10|525.57|523.47|525.54|523.44|525.57|523.47|525.48|523.38|11
1732964720000|2024-11-30 11:05:20|525.55|523.45|525.58|523.48|525.67|523.57|525.55|523.45|13
1732964730000|2024-11-30 11:05:30|525.57|523.47|525.53|523.43|525.57|523.47|525.53|523.43|10
1732964740000|2024-11-30 11:05:40|525.52|523.42|525.75|523.65|525.75|523.65|525.49|523.39|15
1732964750000|2024-11-30 11:05:50|525.76|523.66|526.46|524.36|526.46|524.36|525.76|523.66|13
1732964760000|2024-11-30 11:06:00|526.47|524.37|526.41|524.31|526.47|524.37|526.4|524.3|10
1732964770000|2024-11-30 11:06:10|526.5|524.4|526.7|524.6|526.71|524.61|526.5|524.4|9
1732964780000|2024-11-30 11:06:20|526.69|524.59|526.7|524.6|526.71|524.61|526.68|524.58|8
1732964790000|2024-11-30 11:06:30|526.71|524.61|526.98|524.88|526.98|524.88|526.71|524.61|8
1732964800000|2024-11-30 11:06:40|526.99|524.89|527.3|525.2|527.3|525.2|526.98|524.88|14
1732964810000|2024-11-30 11:06:50|527.31|525.21|527.41|525.31|527.41|525.31|527.31|525.21|9
1732964820000|2024-11-30 11:07:00|527.42|525.32|527.41|525.31|527.45|525.35|527.4|525.3|10
1732964830000|2024-11-30 11:07:10|527.4|525.3|527.34|525.24|527.4|525.3|527.34|525.24|9
1732964840000|2024-11-30 11:07:20|527.36|525.26|527.29|525.19|527.47|525.37|527.29|525.19|7
1732964850000|2024-11-30 11:07:30|527.28|525.18|527.23|525.13|527.28|525.18|527.23|525.13|6
1732964860000|2024-11-30 11:07:40|527.22|525.12|526.84|524.74|527.22|525.12|526.84|524.74|11
1732964870000|2024-11-30 11:07:50|526.83|524.73|526.77|524.67|526.83|524.73|526.77|524.67|9
1732964880000|2024-11-30 11:08:00|526.76|524.66|526.59|524.49|526.76|524.66|526.59|524.49|10
1732964890000|2024-11-30 11:08:10|526.58|524.48|526.21|524.11|526.58|524.48|526.21|524.11|12
1732964900000|2024-11-30 11:08:20|526.2|524.1|526.14|524.04|526.2|524.1|526.14|524.04|12
1732964910000|2024-11-30 11:08:30|525.99|523.89|525.84|523.74|525.99|523.89|525.81|523.71|12
1732964920000|2024-11-30 11:08:40|525.83|523.73|525.88|523.78|525.92|523.82|525.83|523.73|8
1732964930000|2024-11-30 11:08:50|525.89|523.79|525.95|523.85|525.95|523.85|525.89|523.79|5
1732964940000|2024-11-30 11:09:00|525.94|523.84|525.69|523.59|525.95|523.85|525.69|523.59|18
1732964950000|2024-11-30 11:09:10|525.68|523.58|525.59|523.49|525.68|523.58|525.59|523.49|10
1732964960000|2024-11-30 11:09:20|525.58|523.48|525.25|523.15|525.58|523.48|525.25|523.15|7
1732964970000|2024-11-30 11:09:30|525.24|523.14|525.2|523.1|525.24|523.14|525.18|523.08|9
1732964980000|2024-11-30 11:09:40|525.21|523.11|525.25|523.15|525.25|523.15|525.21|523.11|5
1732964990000|2024-11-30 11:09:50|525.26|523.16|525.45|523.35|525.47|523.37|525.26|523.16|10
1732965000000|2024-11-30 11:10:00|525.44|523.34|525.39|523.29|525.45|523.35|525.39|523.29|8
1732965010000|2024-11-30 11:10:10|525.38|523.28|525.24|523.14|525.38|523.28|525.24|523.14|8
1732965020000|2024-11-30 11:10:20|525.11|523.01|525.21|523.11|525.21|523.11|525.11|523.01|2
1732965030000|2024-11-30 11:10:30|525.37|523.27|525.59|523.49|525.59|523.49|525.37|523.27|5
1732965040000|2024-11-30 11:10:40|525.6|523.5|525.59|523.49|525.61|523.51|525.59|523.49|8
1732965050000|2024-11-30 11:10:50|525.6|523.5|525.61|523.51|525.63|523.53|525.6|523.5|6
1732965060000|2024-11-30 11:11:00|525.6|523.5|525.68|523.58|525.68|523.58|525.59|523.49|6
1732965070000|2024-11-30 11:11:10|525.81|523.71|525.79|523.69|525.81|523.71|525.79|523.69|5
1732965080000|2024-11-30 11:11:20|525.8|523.7|525.55|523.45|525.82|523.72|525.54|523.44|15
1732965090000|2024-11-30 11:11:30|525.53|523.43|525.46|523.36|525.54|523.44|525.46|523.36|10
1732965100000|2024-11-30 11:11:40|525.45|523.35|525.41|523.31|525.45|523.35|525.41|523.31|9
1732965110000|2024-11-30 11:11:50|525.42|523.32|525.39|523.29|525.43|523.33|525.39|523.29|6
1732965120000|2024-11-30 11:12:00|525.4|523.3|525.27|523.17|525.52|523.42|525.27|523.17|13
1732965130000|2024-11-30 11:12:10|525.28|523.18|525.17|523.07|525.28|523.18|525.14|523.04|8
1732965140000|2024-11-30 11:12:20|524.97|522.87|524.45|522.35|524.97|522.87|524.45|522.35|18
1732965150000|2024-11-30 11:12:30|524.44|522.34|524.81|522.71|524.82|522.72|524.44|522.34|9
1732965160000|2024-11-30 11:12:40|524.8|522.7|524.68|522.58|524.8|522.7|524.68|522.58|5
1732965170000|2024-11-30 11:12:50|524.56|522.46|524.49|522.39|524.56|522.46|524.49|522.39|11
1732965180000|2024-11-30 11:13:00|524.48|522.38|524.38|522.28|524.48|522.38|524.38|522.28|11
1732965190000|2024-11-30 11:13:10|524.37|522.27|524.22|522.12|524.38|522.28|524.22|522.12|10
1732965200000|2024-11-30 11:13:20|524.21|522.11|524.25|522.15|524.27|522.17|524.2|522.1|5
1732965210000|2024-11-30 11:13:30|524.24|522.14|523.87|521.77|524.24|522.14|523.87|521.77|14
1732965220000|2024-11-30 11:13:40|523.61|521.51|523.55|521.45|523.67|521.57|523.55|521.45|12
1732965230000|2024-11-30 11:13:50|523.54|521.44|523.41|521.31|523.54|521.44|523.4|521.3|16
1732965240000|2024-11-30 11:14:00|523.4|521.3|523.33|521.23|523.4|521.3|523.33|521.23|12
1732965250000|2024-11-30 11:14:10|523.35|521.25|523.34|521.24|523.35|521.25|523.33|521.23|4
1732965260000|2024-11-30 11:14:20|523.35|521.25|523.82|521.72|523.83|521.73|523.35|521.25|11
1732965270000|2024-11-30 11:14:30|523.81|521.71|524.12|522.02|524.15|522.05|523.8|521.7|13
1732965280000|2024-11-30 11:14:40|524.11|522.01|524.07|521.97|524.11|522.01|524.07|521.97|5
1732965290000|2024-11-30 11:14:50|524.08|521.98|523.26|521.16|524.09|521.99|523.2|521.1|12
1732965300000|2024-11-30 11:15:00|523.25|521.15|522.9|520.8|523.26|521.16|522.89|520.79|11
1732965310000|2024-11-30 11:15:10|522.89|520.79|522.94|520.84|522.94|520.84|522.85|520.75|11
1732965320000|2024-11-30 11:15:20|522.95|520.85|523.7|521.6|523.7|521.6|522.95|520.85|14
1732965330000|2024-11-30 11:15:30|523.68|521.58|523.7|521.6|523.73|521.63|523.68|521.58|14
1732965340000|2024-11-30 11:15:40|523.69|521.59|523.65|521.55|523.69|521.59|523.65|521.55|7
1732965350000|2024-11-30 11:15:50|523.69|521.59|523.7|521.6|523.7|521.6|523.69|521.59|4
1732965360000|2024-11-30 11:16:00|523.71|521.61|523.85|521.75|523.91|521.81|523.71|521.61|15
1732965370000|2024-11-30 11:16:10|523.84|521.74|523.61|521.51|523.84|521.74|523.53|521.43|12
1732965380000|2024-11-30 11:16:20|523.62|521.52|523.96|521.86|523.96|521.86|523.62|521.52|10
1732965390000|2024-11-30 11:16:30|523.97|521.87|524.03|521.93|524.03|521.93|523.96|521.86|8
1732965400000|2024-11-30 11:16:40|524.05|521.95|524.2|522.1|524.2|522.1|524.05|521.95|8
1732965410000|2024-11-30 11:16:50|524.19|522.09|523.64|521.54|524.2|522.1|523.64|521.54|8
1732965420000|2024-11-30 11:17:00|523.65|521.55|523.59|521.49|523.65|521.55|523.59|521.49|11
1732965430000|2024-11-30 11:17:10|523.58|521.48|523.44|521.34|523.58|521.48|523.38|521.28|8
1732965440000|2024-11-30 11:17:20|523.43|521.33|523.43|521.33|523.43|521.33|523.43|521.33|1
1732965450000|2024-11-30 11:17:30|523.49|521.39|523.49|521.39|523.49|521.39|523.49|521.39|1
1732965460000|2024-11-30 11:17:40|523.48|521.38|523.49|521.39|523.49|521.39|523.48|521.38|2
1732965470000|2024-11-30 11:17:50|523.48|521.38|523.3|521.2|523.48|521.38|523.3|521.2|8
1732965480000|2024-11-30 11:18:00|523.29|521.19|523.06|520.96|523.29|521.19|523.06|520.96|12
1732965490000|2024-11-30 11:18:10|523.05|520.95|522.51|520.41|523.05|520.95|522.51|520.41|16
1732965500000|2024-11-30 11:18:20|522.5|520.4|522.46|520.36|522.5|520.4|522.45|520.35|7
1732965510000|2024-11-30 11:18:30|522.45|520.35|522.45|520.35|522.45|520.35|522.42|520.32|5
1732965520000|2024-11-30 11:18:40|522.57|520.47|522.7|520.6|522.7|520.6|522.55|520.45|12
1732965530000|2024-11-30 11:18:50|522.71|520.61|522.51|520.41|522.72|520.62|522.51|520.41|9
1732965540000|2024-11-30 11:19:00|522.47|520.37|522.56|520.46|522.57|520.47|522.45|520.35|7
1732965550000|2024-11-30 11:19:10|522.55|520.45|522.74|520.64|522.74|520.64|522.55|520.45|7
1732965560000|2024-11-30 11:19:20|522.73|520.63|522.67|520.57|522.74|520.64|522.67|520.57|11
1732965570000|2024-11-30 11:19:30|522.66|520.56|522.68|520.58|522.68|520.58|522.65|520.55|5
1732965580000|2024-11-30 11:19:40|522.69|520.59|522.35|520.25|522.71|520.61|522.34|520.24|10
1732965590000|2024-11-30 11:19:50|522.34|520.24|522.01|519.91|522.34|520.24|522.01|519.91|12
1732965600000|2024-11-30 11:20:00|522|519.9|521.88|519.78|522|519.9|521.88|519.78|14
1732965610000|2024-11-30 11:20:10|521.87|519.77|521.83|519.73|521.87|519.77|521.8|519.7|14
1732965620000|2024-11-30 11:20:20|521.88|519.78|521.92|519.82|521.92|519.82|521.88|519.78|5
1732965630000|2024-11-30 11:20:30|521.98|519.88|522.12|520.02|522.14|520.04|521.98|519.88|11
1732965640000|2024-11-30 11:20:40|522.11|520.01|522.09|519.99|522.11|520.01|522.07|519.97|8
1732965650000|2024-11-30 11:20:50|522.13|520.03|522.33|520.23|522.33|520.23|522.12|520.02|10
1732965660000|2024-11-30 11:21:00|522.34|520.24|522.42|520.32|522.42|520.32|522.34|520.24|8
1732965670000|2024-11-30 11:21:10|522.41|520.31|522.23|520.13|522.41|520.31|522.21|520.11|13
1732965680000|2024-11-30 11:21:20|522.22|520.12|522.42|520.32|522.42|520.32|522.14|520.04|16
1732965690000|2024-11-30 11:21:30|522.3|520.2|522.33|520.23|522.33|520.23|522.3|520.2|4
1732965700000|2024-11-30 11:21:40|522.34|520.24|522.19|520.09|522.35|520.25|522.19|520.09|9
1732965710000|2024-11-30 11:21:50|522.18|520.08|522.13|520.03|522.18|520.08|522.13|520.03|6
1732965720000|2024-11-30 11:22:00|522.19|520.09|521.97|519.87|522.19|520.09|521.97|519.87|12
1732965730000|2024-11-30 11:22:10|521.96|519.86|521.91|519.81|521.96|519.86|521.91|519.81|6
1732965740000|2024-11-30 11:22:20|521.93|519.83|521.91|519.81|521.94|519.84|521.9|519.8|7
1732965750000|2024-11-30 11:22:30|521.9|519.8|521.68|519.58|521.9|519.8|521.68|519.58|8
1732965760000|2024-11-30 11:22:40|521.69|519.59|521.71|519.61|521.71|519.61|521.69|519.59|3
1732965770000|2024-11-30 11:22:50|521.72|519.62|522.02|519.92|522.02|519.92|521.72|519.62|14
1732965780000|2024-11-30 11:23:00|522.03|519.93|522.2|520.1|522.2|520.1|522.03|519.93|10
1732965790000|2024-11-30 11:23:10|522.21|520.11|522.42|520.32|522.42|520.32|522.21|520.11|8
1732965800000|2024-11-30 11:23:20|522.47|520.37|522.54|520.44|522.55|520.45|522.47|520.37|8
1732965810000|2024-11-30 11:23:30|522.55|520.45|522.65|520.55|522.65|520.55|522.55|520.45|8
1732965820000|2024-11-30 11:23:40|522.66|520.56|522.69|520.59|522.69|520.59|522.66|520.56|4
1732965830000|2024-11-30 11:23:50|522.79|520.69|522.81|520.71|522.81|520.71|522.79|520.69|3
1732965840000|2024-11-30 11:24:00|522.8|520.7|522.94|520.84|522.95|520.85|522.79|520.69|10
1732965850000|2024-11-30 11:24:10|522.95|520.85|522.9|520.8|522.95|520.85|522.9|520.8|6
1732965860000|2024-11-30 11:24:20|522.88|520.78|522.84|520.74|522.88|520.78|522.84|520.74|5
1732965870000|2024-11-30 11:24:30|522.83|520.73|522.65|520.55|522.83|520.73|522.63|520.53|9
1732965880000|2024-11-30 11:24:40|522.66|520.56|522.93|520.83|522.93|520.83|522.66|520.56|9
1732965890000|2024-11-30 11:24:50|522.94|520.84|523.03|520.93|523.03|520.93|522.93|520.83|9
1732965900000|2024-11-30 11:25:00|523.02|520.92|523.04|520.94|523.04|520.94|523.02|520.92|4
1732965910000|2024-11-30 11:25:10|523.03|520.93|522.67|520.57|523.03|520.93|522.67|520.57|13
1732965920000|2024-11-30 11:25:20|522.66|520.56|522.58|520.48|522.66|520.56|522.58|520.48|9
1732965930000|2024-11-30 11:25:30|522.57|520.47|522.61|520.51|522.61|520.51|522.57|520.47|5
1732965940000|2024-11-30 11:25:40|522.6|520.5|522.58|520.48|522.61|520.51|522.58|520.48|5
1732965950000|2024-11-30 11:25:50|522.57|520.47|522.52|520.42|522.57|520.47|522.52|520.42|6
1732965960000|2024-11-30 11:26:00|522.51|520.41|522.5|520.4|522.51|520.41|522.5|520.4|2
1732965970000|2024-11-30 11:26:10|522.52|520.42|522.56|520.46|522.6|520.5|522.52|520.42|5
1732965980000|2024-11-30 11:26:20|522.55|520.45|522.58|520.48|522.59|520.49|522.53|520.43|7
1732965990000|2024-11-30 11:26:30|522.59|520.49|522.73|520.63|522.74|520.64|522.59|520.49|13
1732966000000|2024-11-30 11:26:40|522.72|520.62|522.67|520.57|522.72|520.62|522.67|520.57|6
1732966010000|2024-11-30 11:26:50|522.66|520.56|522.83|520.73|522.83|520.73|522.64|520.54|7
1732966020000|2024-11-30 11:27:00|522.92|520.82|522.89|520.79|522.92|520.82|522.89|520.79|6
1732966030000|2024-11-30 11:27:10|522.9|520.8|523.13|521.03|523.13|521.03|522.9|520.8|8
1732966040000|2024-11-30 11:27:20|523.14|521.04|523.12|521.02|523.18|521.08|523.12|521.02|13
1732966050000|2024-11-30 11:27:30|523.11|521.01|523.06|520.96|523.11|521.01|523.06|520.96|6
1732966060000|2024-11-30 11:27:40|522.89|520.79|522.68|520.58|522.89|520.79|522.68|520.58|15
1732966070000|2024-11-30 11:27:50|522.67|520.57|522.6|520.5|522.67|520.57|522.6|520.5|8
1732966080000|2024-11-30 11:28:00|522.58|520.48|522.6|520.5|522.61|520.51|522.56|520.46|6
1732966090000|2024-11-30 11:28:10|522.57|520.47|522.53|520.43|522.57|520.47|522.53|520.43|5
1732966100000|2024-11-30 11:28:20|522.54|520.44|522.54|520.44|522.54|520.44|522.54|520.44|1
1732966110000|2024-11-30 11:28:30|522.63|520.53|522.62|520.52|522.63|520.53|522.56|520.46|7
1732966120000|2024-11-30 11:28:40|522.63|520.53|522.6|520.5|522.64|520.54|522.6|520.5|6
1732966130000|2024-11-30 11:28:50|522.59|520.49|522.55|520.45|522.61|520.51|522.55|520.45|8
1732966140000|2024-11-30 11:29:00|522.49|520.39|522.4|520.3|522.49|520.39|522.37|520.27|12
1732966150000|2024-11-30 11:29:10|522.42|520.32|522.55|520.45|522.55|520.45|522.42|520.32|7
1732966160000|2024-11-30 11:29:20|522.54|520.44|522.49|520.39|522.54|520.44|522.49|520.39|6
1732966170000|2024-11-30 11:29:30|522.48|520.38|522.49|520.39|522.49|520.39|522.47|520.37|4
1732966180000|2024-11-30 11:29:40|522.48|520.38|522.46|520.36|522.48|520.38|522.46|520.36|3
1732966190000|2024-11-30 11:29:50|522.45|520.35|522.25|520.15|522.45|520.35|522.24|520.14|6
1732966200000|2024-11-30 11:30:00|522.24|520.14|522.16|520.06|522.24|520.14|522.16|520.06|7
1732966210000|2024-11-30 11:30:10|522.15|520.05|521.81|519.71|522.15|520.05|521.81|519.71|20
1732966220000|2024-11-30 11:30:20|521.8|519.7|521.68|519.58|521.8|519.7|521.68|519.58|11
1732966230000|2024-11-30 11:30:30|521.69|519.59|521.98|519.88|521.98|519.88|521.69|519.59|11
1732966240000|2024-11-30 11:30:40|521.99|519.89|522.13|520.03|522.13|520.03|521.99|519.89|7
1732966250000|2024-11-30 11:30:50|522.12|520.02|521.83|519.73|522.12|520.02|521.83|519.73|17
1732966260000|2024-11-30 11:31:00|521.82|519.72|522.02|519.92|522.02|519.92|521.81|519.71|12
1732966270000|2024-11-30 11:31:10|522.03|519.93|522.06|519.96|522.08|519.98|522.03|519.93|12
1732966280000|2024-11-30 11:31:20|522.05|519.95|521.74|519.64|522.05|519.95|521.73|519.63|11
1732966290000|2024-11-30 11:31:30|521.73|519.63|521.9|519.8|521.9|519.8|521.73|519.63|10
1732966300000|2024-11-30 11:31:40|521.91|519.81|521.89|519.79|521.92|519.82|521.89|519.79|7
1732966310000|2024-11-30 11:31:50|521.88|519.78|521.76|519.66|521.88|519.78|521.76|519.66|6
1732966320000|2024-11-30 11:32:00|521.82|519.72|521.99|519.89|522.01|519.91|521.82|519.72|13
1732966330000|2024-11-30 11:32:10|521.98|519.88|521.82|519.72|521.98|519.88|521.82|519.72|9
1732966340000|2024-11-30 11:32:20|521.81|519.71|521.55|519.45|521.81|519.71|521.55|519.45|15
1732966350000|2024-11-30 11:32:30|521.54|519.44|521.86|519.76|521.86|519.76|521.53|519.43|14
1732966360000|2024-11-30 11:32:40|521.87|519.77|521.85|519.75|521.88|519.78|521.85|519.75|5
1732966370000|2024-11-30 11:32:50|521.73|519.63|521.68|519.58|521.73|519.63|521.68|519.58|5
1732966380000|2024-11-30 11:33:00|521.67|519.57|521.65|519.55|521.67|519.57|521.65|519.55|3
1732966390000|2024-11-30 11:33:10|521.66|519.56|521.66|519.56|521.68|519.58|521.66|519.56|5
1732966400000|2024-11-30 11:33:20|521.69|519.59|521.71|519.61|521.71|519.61|521.68|519.58|3
1732966410000|2024-11-30 11:33:30|521.7|519.6|521.82|519.72|521.84|519.74|521.7|519.6|5
1732966420000|2024-11-30 11:33:40|521.81|519.71|521.78|519.68|521.81|519.71|521.76|519.66|7
1732966430000|2024-11-30 11:33:50|521.79|519.69|521.8|519.7|521.81|519.71|521.78|519.68|4
1732966440000|2024-11-30 11:34:00|521.81|519.71|521.99|519.89|522|519.9|521.81|519.71|8
1732966450000|2024-11-30 11:34:10|522|519.9|522.13|520.03|522.15|520.05|522|519.9|7
1732966460000|2024-11-30 11:34:20|522.14|520.04|522.38|520.28|522.39|520.29|522.14|520.04|11
1732966470000|2024-11-30 11:34:30|522.4|520.3|522.63|520.53|522.63|520.53|522.4|520.3|12
1732966480000|2024-11-30 11:34:40|522.64|520.54|523.1|521|523.11|521.01|522.64|520.54|14
1732966490000|2024-11-30 11:34:50|523.11|521.01|523.06|520.96|523.12|521.02|523.04|520.94|12
1732966500000|2024-11-30 11:35:00|523.05|520.95|523.11|521.01|523.12|521.02|523.03|520.93|6
1732966510000|2024-11-30 11:35:10|523.12|521.02|523.35|521.25|523.36|521.26|523.12|521.02|4
1732966520000|2024-11-30 11:35:20|523.36|521.26|523.43|521.33|523.43|521.33|523.33|521.23|7
1732966530000|2024-11-30 11:35:30|523.44|521.34|523.58|521.48|523.59|521.49|523.44|521.34|9
1732966540000|2024-11-30 11:35:40|523.63|521.53|523.62|521.52|523.63|521.53|523.62|521.52|4
1732966560000|2024-11-30 11:36:00|523.61|521.51|523.67|521.57|523.68|521.58|523.61|521.51|6
1732966570000|2024-11-30 11:36:10|523.68|521.58|523.53|521.43|523.68|521.58|523.53|521.43|9
1732966580000|2024-11-30 11:36:20|523.52|521.42|523.56|521.46|523.57|521.47|523.5|521.4|6
1732966590000|2024-11-30 11:36:30|523.55|521.45|523.64|521.54|523.64|521.54|523.54|521.44|5
1732966600000|2024-11-30 11:36:40|523.65|521.55|523.39|521.29|523.65|521.55|523.35|521.25|8
1732966610000|2024-11-30 11:36:50|523.41|521.31|523.52|521.42|523.52|521.42|523.41|521.31|11
1732966620000|2024-11-30 11:37:00|523.53|521.43|523.6|521.5|523.6|521.5|523.53|521.43|6
1732966630000|2024-11-30 11:37:10|523.7|521.6|523.83|521.73|523.83|521.73|523.7|521.6|9
1732966640000|2024-11-30 11:37:20|523.82|521.72|523.77|521.67|523.82|521.72|523.77|521.67|6
1732966650000|2024-11-30 11:37:30|523.76|521.66|523.76|521.66|523.76|521.66|523.73|521.63|6
1732966660000|2024-11-30 11:37:40|523.77|521.67|523.78|521.68|523.83|521.73|523.77|521.67|7
1732966670000|2024-11-30 11:37:50|523.77|521.67|523.64|521.54|523.77|521.67|523.64|521.54|6
1732966680000|2024-11-30 11:38:00|523.63|521.53|523.85|521.75|523.85|521.75|523.63|521.53|9
1732966690000|2024-11-30 11:38:10|523.86|521.76|523.87|521.77|523.88|521.78|523.86|521.76|6
1732966700000|2024-11-30 11:38:20|523.88|521.78|523.92|521.82|523.92|521.82|523.88|521.78|5
1732966710000|2024-11-30 11:38:30|523.93|521.83|524.19|522.09|524.19|522.09|523.93|521.83|6
1732966720000|2024-11-30 11:38:40|524.18|522.08|523.91|521.81|524.18|522.08|523.91|521.81|9
1732966730000|2024-11-30 11:38:50|523.9|521.8|523.86|521.76|523.9|521.8|523.86|521.76|5
1732966740000|2024-11-30 11:39:00|523.85|521.75|523.81|521.71|523.85|521.75|523.81|521.71|5
1732966750000|2024-11-30 11:39:10|523.8|521.7|523.72|521.62|523.8|521.7|523.72|521.62|9
1732966760000|2024-11-30 11:39:20|523.71|521.61|523.66|521.56|523.71|521.61|523.66|521.56|6
1732966770000|2024-11-30 11:39:30|523.75|521.65|523.73|521.63|523.76|521.66|523.73|521.63|5
1732966780000|2024-11-30 11:39:40|523.72|521.62|523.72|521.62|523.72|521.62|523.71|521.61|3
1732966790000|2024-11-30 11:39:50|523.73|521.63|523.73|521.63|523.73|521.63|523.73|521.63|1
1732966800000|2024-11-30 11:40:00|523.72|521.62|523.68|521.58|523.72|521.62|523.68|521.58|4
1732966810000|2024-11-30 11:40:10|523.67|521.57|523.45|521.35|523.67|521.57|523.36|521.26|12
1732966820000|2024-11-30 11:40:20|523.43|521.33|523.38|521.28|523.43|521.33|523.38|521.28|6
1732966830000|2024-11-30 11:40:30|523.37|521.27|523.36|521.26|523.37|521.27|523.32|521.22|13
1732966840000|2024-11-30 11:40:40|523.37|521.27|523.35|521.25|523.4|521.3|523.35|521.25|7
1732966850000|2024-11-30 11:40:50|523.34|521.24|523.14|521.04|523.34|521.24|523.14|521.04|8
1732966860000|2024-11-30 11:41:00|523.13|521.03|523.05|520.95|523.13|521.03|523.05|520.95|7
1732966870000|2024-11-30 11:41:10|523.04|520.94|523.01|520.91|523.04|520.94|523.01|520.91|4
1732966880000|2024-11-30 11:41:20|523|520.9|522.91|520.81|523|520.9|522.91|520.81|6
1732966890000|2024-11-30 11:41:30|522.9|520.8|522.46|520.36|522.9|520.8|522.46|520.36|18
1732966900000|2024-11-30 11:41:40|522.45|520.35|522.44|520.34|522.46|520.36|522.44|520.34|4
1732966910000|2024-11-30 11:41:50|522.43|520.33|522.17|520.07|522.43|520.33|522.17|520.07|11
1732966920000|2024-11-30 11:42:00|522.16|520.06|521.88|519.78|522.16|520.06|521.85|519.75|13
1732966930000|2024-11-30 11:42:10|521.89|519.79|522.17|520.07|522.17|520.07|521.89|519.79|8
1732966940000|2024-11-30 11:42:20|522.18|520.08|522.3|520.2|522.3|520.2|522.18|520.08|13
1732966950000|2024-11-30 11:42:30|522.31|520.21|522.07|519.97|522.31|520.21|522.06|519.96|10
1732966960000|2024-11-30 11:42:40|522.06|519.96|522.02|519.92|522.06|519.96|522.02|519.92|5
1732966970000|2024-11-30 11:42:50|522.01|519.91|521.94|519.84|522.01|519.91|521.94|519.84|8
1732966980000|2024-11-30 11:43:00|521.87|519.77|521.74|519.64|521.87|519.77|521.74|519.64|9
1732966990000|2024-11-30 11:43:10|521.73|519.63|521.59|519.49|521.73|519.63|521.59|519.49|6
1732967000000|2024-11-30 11:43:20|521.58|519.48|521.6|519.5|521.61|519.51|521.58|519.48|5
1732967010000|2024-11-30 11:43:30|521.61|519.51|521.66|519.56|521.66|519.56|521.61|519.51|6
1732967020000|2024-11-30 11:43:40|521.65|519.55|521.75|519.65|521.78|519.68|521.65|519.55|7
1732967030000|2024-11-30 11:43:50|521.74|519.64|521.71|519.61|521.74|519.64|521.71|519.61|3
1732967040000|2024-11-30 11:44:00|521.7|519.6|521.51|519.41|521.7|519.6|521.51|519.41|5
1732967050000|2024-11-30 11:44:10|521.52|519.42|521.5|519.4|521.52|519.42|521.49|519.39|5
1732967060000|2024-11-30 11:44:20|521.49|519.39|521.48|519.38|521.49|519.39|521.47|519.37|4
1732967070000|2024-11-30 11:44:30|521.49|519.39|521.5|519.4|521.5|519.4|521.49|519.39|2
1732967080000|2024-11-30 11:44:40|521.61|519.51|521.71|519.61|521.71|519.61|521.61|519.51|5
1732967090000|2024-11-30 11:44:50|521.72|519.62|521.74|519.64|521.75|519.65|521.72|519.62|5
1732967100000|2024-11-30 11:45:00|521.73|519.63|521.58|519.48|521.73|519.63|521.58|519.48|6
1732967110000|2024-11-30 11:45:10|521.59|519.49|521.6|519.5|521.6|519.5|521.58|519.48|4
1732967120000|2024-11-30 11:45:20|521.61|519.51|521.7|519.6|521.7|519.6|521.61|519.51|3
1732967130000|2024-11-30 11:45:30|521.69|519.59|521.68|519.58|521.69|519.59|521.68|519.58|2
1732967140000|2024-11-30 11:45:40|521.6|519.5|521.81|519.71|521.81|519.71|521.6|519.5|9
1732967150000|2024-11-30 11:45:50|521.8|519.7|521.76|519.66|521.81|519.71|521.76|519.66|6
1732967160000|2024-11-30 11:46:00|521.75|519.65|521.9|519.8|521.9|519.8|521.74|519.64|8
1732967170000|2024-11-30 11:46:10|521.89|519.79|521.88|519.78|521.89|519.79|521.88|519.78|2
1732967180000|2024-11-30 11:46:20|521.82|519.72|521.81|519.71|521.82|519.72|521.74|519.64|7
1732967190000|2024-11-30 11:46:30|521.8|519.7|521.74|519.64|521.81|519.71|521.74|519.64|5
1732967200000|2024-11-30 11:46:40|521.75|519.65|521.94|519.84|521.94|519.84|521.74|519.64|9
1732967210000|2024-11-30 11:46:50|521.93|519.83|521.95|519.85|521.95|519.85|521.92|519.82|7
1732967220000|2024-11-30 11:47:00|521.96|519.86|521.9|519.8|522.01|519.91|521.89|519.79|5
1732967230000|2024-11-30 11:47:10|521.89|519.79|521.9|519.8|521.91|519.81|521.89|519.79|3
1732967240000|2024-11-30 11:47:20|521.89|519.79|521.72|519.62|521.89|519.79|521.72|519.62|4
1732967250000|2024-11-30 11:47:30|521.73|519.63|521.8|519.7|521.8|519.7|521.73|519.63|6
1732967260000|2024-11-30 11:47:40|521.79|519.69|521.79|519.69|521.79|519.69|521.79|519.69|1
1732967270000|2024-11-30 11:47:50|521.8|519.7|521.77|519.67|521.8|519.7|521.77|519.67|4
1732967280000|2024-11-30 11:48:00|521.66|519.56|521.75|519.65|521.75|519.65|521.65|519.55|8
1732967290000|2024-11-30 11:48:10|521.76|519.66|521.65|519.55|521.76|519.66|521.65|519.55|9
1732967300000|2024-11-30 11:48:20|521.64|519.54|521.69|519.59|521.7|519.6|521.62|519.52|8
1732967310000|2024-11-30 11:48:30|521.68|519.58|521.66|519.56|521.68|519.58|521.66|519.56|7
1732967320000|2024-11-30 11:48:40|521.59|519.49|521.57|519.47|521.59|519.49|521.57|519.47|4
1732967330000|2024-11-30 11:48:50|521.61|519.51|521.64|519.54|521.66|519.56|521.61|519.51|8
1732967340000|2024-11-30 11:49:00|521.67|519.57|521.72|519.62|521.72|519.62|521.65|519.55|7
1732967350000|2024-11-30 11:49:10|521.73|519.63|521.74|519.64|521.75|519.65|521.73|519.63|4
1732967360000|2024-11-30 11:49:20|521.73|519.63|521.54|519.44|521.73|519.63|521.52|519.42|10
1732967370000|2024-11-30 11:49:30|521.55|519.45|521.55|519.45|521.56|519.46|521.55|519.45|5
1732967380000|2024-11-30 11:49:40|521.54|519.44|521.69|519.59|521.69|519.59|521.54|519.44|10
1732967390000|2024-11-30 11:49:50|521.7|519.6|521.79|519.69|521.8|519.7|521.7|519.6|8
1732967400000|2024-11-30 11:50:00|521.78|519.68|521.78|519.68|521.78|519.68|521.78|519.68|1
1732967410000|2024-11-30 11:50:10|521.74|519.64|521.31|519.21|521.74|519.64|521.31|519.21|19
1732967420000|2024-11-30 11:50:20|521.3|519.2|521.29|519.19|521.31|519.21|521.28|519.18|8
1732967430000|2024-11-30 11:50:30|521.31|519.21|521.29|519.19|521.32|519.22|521.29|519.19|5
1732967440000|2024-11-30 11:50:40|521.28|519.18|521.17|519.07|521.28|519.18|521.17|519.07|8
1732967450000|2024-11-30 11:50:50|521.16|519.06|521.14|519.04|521.16|519.06|521.13|519.03|4
1732967460000|2024-11-30 11:51:00|521.17|519.07|521.1|519|521.24|519.14|521.08|518.98|9
1732967470000|2024-11-30 11:51:10|521.11|519.01|521.16|519.06|521.16|519.06|521.11|519.01|5
1732967480000|2024-11-30 11:51:20|521.15|519.05|521.15|519.05|521.17|519.07|521.11|519.01|11
1732967490000|2024-11-30 11:51:30|521.14|519.04|521.02|518.92|521.14|519.04|520.93|518.83|10
1732967500000|2024-11-30 11:51:40|521.01|518.91|521.32|519.22|521.34|519.24|521.01|518.91|12
1732967510000|2024-11-30 11:51:50|521.31|519.21|521.29|519.19|521.31|519.21|521.29|519.19|3
1732967520000|2024-11-30 11:52:00|521.3|519.2|521.49|519.39|521.49|519.39|521.3|519.2|10
1732967530000|2024-11-30 11:52:10|521.5|519.4|521.49|519.39|521.5|519.4|521.47|519.37|6
1732967540000|2024-11-30 11:52:20|521.53|519.43|521.56|519.46|521.61|519.51|521.53|519.43|8
1732967550000|2024-11-30 11:52:30|521.55|519.45|521.51|519.41|521.55|519.45|521.51|519.41|5
1732967560000|2024-11-30 11:52:40|521.5|519.4|521.47|519.37|521.5|519.4|521.22|519.12|20
1732967570000|2024-11-30 11:52:50|521.46|519.36|521.47|519.37|521.48|519.38|521.46|519.36|6
1732967580000|2024-11-30 11:53:00|521.46|519.36|521.56|519.46|521.56|519.46|521.46|519.36|8
1732967590000|2024-11-30 11:53:10|521.55|519.45|521.36|519.26|521.55|519.45|521.36|519.26|12
1732967600000|2024-11-30 11:53:20|521.37|519.27|521.21|519.11|521.37|519.27|521.21|519.11|11
1732967610000|2024-11-30 11:53:30|521.19|519.09|520.99|518.89|521.19|519.09|520.99|518.89|11
1732967620000|2024-11-30 11:53:40|520.98|518.88|520.61|518.51|520.98|518.88|520.61|518.51|16
1732967630000|2024-11-30 11:53:50|520.6|518.5|520.4|518.3|520.6|518.5|520.4|518.3|11
1732967640000|2024-11-30 11:54:00|520.41|518.31|520.44|518.34|520.45|518.35|520.41|518.31|7
1732967650000|2024-11-30 11:54:10|520.3|518.2|520.25|518.15|520.31|518.21|520.25|518.15|8
1732967660000|2024-11-30 11:54:20|520.24|518.14|520.2|518.1|520.3|518.2|520.2|518.1|7
1732967670000|2024-11-30 11:54:30|520.18|518.08|520.19|518.09|520.19|518.09|520.08|517.98|6
1732967680000|2024-11-30 11:54:40|520.18|518.08|519.99|517.89|520.18|518.08|519.99|517.89|8
1732967690000|2024-11-30 11:54:50|519.98|517.88|519.94|517.84|519.98|517.88|519.94|517.84|5
1732967700000|2024-11-30 11:55:00|519.93|517.83|519.79|517.69|519.93|517.83|519.78|517.68|12
1732967720000|2024-11-30 11:55:20|519.8|517.7|519.69|517.59|519.8|517.7|519.69|517.59|7
1732967730000|2024-11-30 11:55:30|519.68|517.58|519.56|517.46|519.68|517.58|519.56|517.46|7
1732967740000|2024-11-30 11:55:40|519.61|517.51|519.7|517.6|519.7|517.6|519.61|517.51|10
1732967750000|2024-11-30 11:55:50|519.71|517.61|519.7|517.6|519.75|517.65|519.67|517.57|8
1732967760000|2024-11-30 11:56:00|519.71|517.61|519.62|517.52|519.71|517.61|519.62|517.52|11
1732967770000|2024-11-30 11:56:10|519.61|517.51|519.47|517.37|519.61|517.51|519.47|517.37|3
1732967780000|2024-11-30 11:56:20|519.46|517.36|519.39|517.29|519.47|517.37|519.38|517.28|6
1732967790000|2024-11-30 11:56:30|519.38|517.28|519.51|517.41|519.51|517.41|519.35|517.25|6
1732967800000|2024-11-30 11:56:40|519.5|517.4|519.5|517.4|519.53|517.43|519.49|517.39|10
1732967810000|2024-11-30 11:56:50|519.49|517.39|519.45|517.35|519.49|517.39|519.44|517.34|6
1732967820000|2024-11-30 11:57:00|519.46|517.36|519.63|517.53|519.63|517.53|519.46|517.36|6
1732967830000|2024-11-30 11:57:10|519.64|517.54|519.82|517.72|519.82|517.72|519.64|517.54|9
1732967840000|2024-11-30 11:57:20|519.83|517.73|519.84|517.74|519.84|517.74|519.83|517.73|2
1732967850000|2024-11-30 11:57:30|519.85|517.75|520.23|518.13|520.23|518.13|519.85|517.75|8
1732967860000|2024-11-30 11:57:40|520.24|518.14|520.09|517.99|520.27|518.17|520.09|517.99|10
1732967870000|2024-11-30 11:57:50|520.08|517.98|520.07|517.97|520.08|517.98|520.07|517.97|2
1732967880000|2024-11-30 11:58:00|520.06|517.96|519.92|517.82|520.06|517.96|519.9|517.8|7
1732967890000|2024-11-30 11:58:10|519.91|517.81|519.92|517.82|519.93|517.83|519.91|517.81|6
1732967900000|2024-11-30 11:58:20|519.91|517.81|519.91|517.81|519.93|517.83|519.91|517.81|7
1732967910000|2024-11-30 11:58:30|519.9|517.8|519.89|517.79|519.9|517.8|519.89|517.79|2
1732967920000|2024-11-30 11:58:40|519.91|517.81|519.91|517.81|519.91|517.81|519.9|517.8|3
1732967930000|2024-11-30 11:58:50|519.9|517.8|519.98|517.88|520|517.9|519.9|517.8|6
1732967940000|2024-11-30 11:59:00|520.04|517.94|519.95|517.85|520.04|517.94|519.95|517.85|5
1732967950000|2024-11-30 11:59:10|519.94|517.84|519.92|517.82|519.94|517.84|519.92|517.82|5
1732967960000|2024-11-30 11:59:20|519.91|517.81|520.04|517.94|520.07|517.97|519.91|517.81|5
1732967970000|2024-11-30 11:59:30|520.03|517.93|519.88|517.78|520.03|517.93|519.85|517.75|10
1732967980000|2024-11-30 11:59:40|519.89|517.79|519.91|517.81|519.91|517.81|519.89|517.79|3
1732967990000|2024-11-30 11:59:50|519.9|517.8|519.88|517.78|519.91|517.81|519.88|517.78|5
1732968000000|2024-11-30 12:00:00|519.87|517.77|519.94|517.84|519.94|517.84|519.87|517.77|7
1732968010000|2024-11-30 12:00:10|519.95|517.85|519.99|517.89|520.05|517.95|519.94|517.84|9
1732968020000|2024-11-30 12:00:20|519.98|517.88|519.98|517.88|520|517.9|519.97|517.87|7
1732968030000|2024-11-30 12:00:30|520.04|517.94|519.84|517.74|520.04|517.94|519.83|517.73|8
1732968040000|2024-11-30 12:00:40|519.85|517.75|519.85|517.75|519.86|517.76|519.84|517.74|5
1732968050000|2024-11-30 12:00:50|519.87|517.77|519.9|517.8|520.08|517.98|519.87|517.77|16
1732968060000|2024-11-30 12:01:00|519.98|517.88|519.98|517.88|519.98|517.88|519.96|517.86|5
1732968070000|2024-11-30 12:01:10|520.09|517.99|520.14|518.04|520.15|518.05|520.09|517.99|6
1732968080000|2024-11-30 12:01:20|520.15|518.05|520.91|518.81|520.91|518.81|520.15|518.05|23
1732968090000|2024-11-30 12:01:30|520.9|518.8|520.99|518.89|521|518.9|520.9|518.8|10
1732968100000|2024-11-30 12:01:40|521|518.9|521.03|518.93|521.03|518.93|521|518.9|6
1732968110000|2024-11-30 12:01:50|521.04|518.94|521.2|519.1|521.21|519.11|521.04|518.94|9
1732968120000|2024-11-30 12:02:00|521.19|519.09|521.22|519.12|521.23|519.13|521.19|519.09|15
1732968130000|2024-11-30 12:02:10|521.17|519.07|521.06|518.96|521.17|519.07|521.06|518.96|6
1732968140000|2024-11-30 12:02:20|521.05|518.95|521.18|519.08|521.22|519.12|521.05|518.95|8
1732968150000|2024-11-30 12:02:30|521.17|519.07|521.06|518.96|521.18|519.08|521.05|518.95|7
1732968160000|2024-11-30 12:02:40|521.07|518.97|521.09|518.99|521.09|518.99|521.07|518.97|5
1732968170000|2024-11-30 12:02:50|521.1|519|521.18|519.08|521.18|519.08|521.1|519|8
1732968180000|2024-11-30 12:03:00|521.17|519.07|521.14|519.04|521.19|519.09|521.14|519.04|7
1732968190000|2024-11-30 12:03:10|521.19|519.09|521.26|519.16|521.29|519.19|521.18|519.08|6
1732968200000|2024-11-30 12:03:20|521.34|519.24|521.29|519.19|521.34|519.24|521.27|519.17|3
1732968210000|2024-11-30 12:03:30|521.3|519.2|521.29|519.19|521.31|519.21|521.29|519.19|7
1732968220000|2024-11-30 12:03:40|521.28|519.18|521.15|519.05|521.28|519.18|521.14|519.04|3
1732968230000|2024-11-30 12:03:50|521.16|519.06|521.27|519.17|521.27|519.17|521.16|519.06|7
1732968240000|2024-11-30 12:04:00|521.28|519.18|521.38|519.28|521.38|519.28|521.28|519.18|5
1732968250000|2024-11-30 12:04:10|521.39|519.29|521.52|519.42|521.52|519.42|521.39|519.29|3
1732968260000|2024-11-30 12:04:20|521.53|519.43|521.53|519.43|521.53|519.43|521.52|519.42|3
1732968270000|2024-11-30 12:04:30|521.52|519.42|521.56|519.46|521.56|519.46|521.52|519.42|7
1732968280000|2024-11-30 12:04:40|521.57|519.47|521.53|519.43|521.57|519.47|521.53|519.43|5
1732968290000|2024-11-30 12:04:50|521.48|519.38|521.44|519.34|521.48|519.38|521.44|519.34|2
1732968300000|2024-11-30 12:05:00|521.45|519.35|521.64|519.54|521.64|519.54|521.43|519.33|13
1732968310000|2024-11-30 12:05:10|521.69|519.59|521.69|519.59|521.7|519.6|521.69|519.59|3
1732968320000|2024-11-30 12:05:20|521.7|519.6|521.68|519.58|521.7|519.6|521.68|519.58|5
1732968330000|2024-11-30 12:05:30|521.67|519.57|521.68|519.58|521.69|519.59|521.66|519.56|10
1732968340000|2024-11-30 12:05:40|521.69|519.59|521.8|519.7|521.8|519.7|521.69|519.59|4
1732968350000|2024-11-30 12:05:50|521.81|519.71|521.51|519.41|521.81|519.71|521.5|519.4|7
1732968360000|2024-11-30 12:06:00|521.5|519.4|521.42|519.32|521.5|519.4|521.41|519.31|12
1732968370000|2024-11-30 12:06:10|521.41|519.31|521.43|519.33|521.43|519.33|521.41|519.31|3
1732968380000|2024-11-30 12:06:20|521.42|519.32|521.56|519.46|521.57|519.47|521.42|519.32|3
1732968390000|2024-11-30 12:06:30|521.62|519.52|521.64|519.54|521.66|519.56|521.62|519.52|7
1732968400000|2024-11-30 12:06:40|521.62|519.52|521.69|519.59|521.69|519.59|521.62|519.52|7
1732968410000|2024-11-30 12:06:50|521.68|519.58|521.75|519.65|521.75|519.65|521.68|519.58|7
1732968420000|2024-11-30 12:07:00|521.76|519.66|521.79|519.69|521.79|519.69|521.76|519.66|4
1732968430000|2024-11-30 12:07:10|521.83|519.73|521.88|519.78|521.89|519.79|521.83|519.73|4
1732968440000|2024-11-30 12:07:20|521.91|519.81|521.95|519.85|521.95|519.85|521.91|519.81|5
1732968450000|2024-11-30 12:07:30|521.96|519.86|522.01|519.91|522.01|519.91|521.96|519.86|2
1732968460000|2024-11-30 12:07:40|522.02|519.92|522.18|520.08|522.18|520.08|522.02|519.92|8
1732968470000|2024-11-30 12:07:50|522.19|520.09|522.19|520.09|522.2|520.1|522.19|520.09|3
1732968480000|2024-11-30 12:08:00|522.18|520.08|522.18|520.08|522.18|520.08|522.18|520.08|1
1732968490000|2024-11-30 12:08:10|522.19|520.09|522.23|520.13|522.27|520.17|522.19|520.09|9
1732968500000|2024-11-30 12:08:20|522.22|520.12|522.29|520.19|522.29|520.19|522.22|520.12|4
1732968510000|2024-11-30 12:08:30|522.3|520.2|522.34|520.24|522.34|520.24|522.29|520.19|3
1732968520000|2024-11-30 12:08:40|522.33|520.23|522.38|520.28|522.38|520.28|522.33|520.23|6
1732968530000|2024-11-30 12:08:50|522.39|520.29|522.71|520.61|522.72|520.62|522.39|520.29|7
1732968540000|2024-11-30 12:09:00|522.89|520.79|523.12|521.02|523.12|521.02|522.89|520.79|13
1732968550000|2024-11-30 12:09:10|523.13|521.03|523.1|521|523.13|521.03|523.08|520.98|11
1732968560000|2024-11-30 12:09:20|523.09|520.99|522.99|520.89|523.09|520.99|522.99|520.89|9
1732968570000|2024-11-30 12:09:30|522.98|520.88|522.73|520.63|522.98|520.88|522.7|520.6|13
1732968580000|2024-11-30 12:09:40|522.74|520.64|522.87|520.77|522.88|520.78|522.74|520.64|11
1732968590000|2024-11-30 12:09:50|522.86|520.76|522.85|520.75|522.86|520.76|522.85|520.75|2
1732968600000|2024-11-30 12:10:00|522.84|520.74|522.94|520.84|522.96|520.86|522.68|520.58|10
1732968610000|2024-11-30 12:10:10|522.93|520.83|522.76|520.66|522.93|520.83|522.76|520.66|13
1732968620000|2024-11-30 12:10:20|522.75|520.65|522.75|520.65|522.76|520.66|522.73|520.63|7
1732968630000|2024-11-30 12:10:30|522.76|520.66|522.72|520.62|522.76|520.66|522.72|520.62|4
1732968640000|2024-11-30 12:10:40|522.58|520.48|522.55|520.45|522.58|520.48|522.55|520.45|8
1732968650000|2024-11-30 12:10:50|522.54|520.44|522.51|520.41|522.54|520.44|522.51|520.41|4
1732968660000|2024-11-30 12:11:00|522.5|520.4|522.32|520.22|522.5|520.4|522.32|520.22|9
1732968670000|2024-11-30 12:11:10|522.29|520.19|522.1|520|522.29|520.19|522.1|520|8
1732968680000|2024-11-30 12:11:20|522.09|519.99|522.1|520|522.1|520|522.09|519.99|6
1732968690000|2024-11-30 12:11:30|522.09|519.99|522.08|519.98|522.09|519.99|522.08|519.98|2
1732968700000|2024-11-30 12:11:40|522.07|519.97|522.4|520.3|522.4|520.3|522.07|519.97|10
1732968710000|2024-11-30 12:11:50|522.41|520.31|523|520.9|523.01|520.91|522.41|520.31|17
1732968720000|2024-11-30 12:12:00|523.01|520.91|523.13|521.03|523.13|521.03|523.01|520.91|9
1732968730000|2024-11-30 12:12:10|523.14|521.04|523.26|521.16|523.26|521.16|523.14|521.04|7
1732968740000|2024-11-30 12:12:20|523.27|521.17|523.4|521.3|523.41|521.31|523.27|521.17|9
1732968750000|2024-11-30 12:12:30|523.41|521.31|523.46|521.36|523.46|521.36|523.41|521.31|9
1732968760000|2024-11-30 12:12:40|523.45|521.35|523.48|521.38|523.49|521.39|523.45|521.35|8
1732968770000|2024-11-30 12:12:50|523.41|521.31|523.3|521.2|523.41|521.31|523.29|521.19|8
1732968780000|2024-11-30 12:13:00|523.29|521.19|523.41|521.31|523.43|521.33|523.29|521.19|8
1732968790000|2024-11-30 12:13:10|523.42|521.32|523.54|521.44|523.54|521.44|523.42|521.32|8
1732968800000|2024-11-30 12:13:20|523.55|521.45|523.58|521.48|523.58|521.48|523.55|521.45|4
1732968810000|2024-11-30 12:13:30|523.59|521.49|523.76|521.66|523.76|521.66|523.59|521.49|8
1732968820000|2024-11-30 12:13:40|523.84|521.74|523.86|521.76|523.86|521.76|523.84|521.74|7
1732968830000|2024-11-30 12:13:50|523.82|521.72|523.82|521.72|523.82|521.72|523.81|521.71|3
1732968840000|2024-11-30 12:14:00|523.81|521.71|523.94|521.84|523.94|521.84|523.8|521.7|7
1732968850000|2024-11-30 12:14:10|523.93|521.83|523.92|521.82|523.94|521.84|523.92|521.82|4
1732968860000|2024-11-30 12:14:20|523.88|521.78|523.7|521.6|523.88|521.78|523.68|521.58|10
1732968870000|2024-11-30 12:14:30|523.69|521.59|523.6|521.5|523.69|521.59|523.6|521.5|5
1732968880000|2024-11-30 12:14:40|523.59|521.49|523.58|521.48|523.6|521.5|523.58|521.48|4
1732968890000|2024-11-30 12:14:50|523.57|521.47|523.38|521.28|523.57|521.47|523.37|521.27|11
1732968900000|2024-11-30 12:15:00|523.37|521.27|523.17|521.07|523.37|521.27|523.17|521.07|3
1732968910000|2024-11-30 12:15:10|523.16|521.06|523.01|520.91|523.16|521.06|523|520.9|10
1732968920000|2024-11-30 12:15:20|523.02|520.92|522.65|520.55|523.02|520.92|522.65|520.55|13
1732968930000|2024-11-30 12:15:30|522.66|520.56|522.67|520.57|522.67|520.57|522.64|520.54|8
1732968940000|2024-11-30 12:15:40|522.68|520.58|522.75|520.65|522.75|520.65|522.68|520.58|10
1732968950000|2024-11-30 12:15:50|522.76|520.66|522.82|520.72|522.83|520.73|522.75|520.65|9
1732968960000|2024-11-30 12:16:00|522.99|520.89|523.01|520.91|523.02|520.92|522.99|520.89|9
1732968970000|2024-11-30 12:16:10|523|520.9|523.14|521.04|523.17|521.07|522.99|520.89|8
1732968980000|2024-11-30 12:16:20|523.15|521.05|523.19|521.09|523.2|521.1|523.15|521.05|7
1732968990000|2024-11-30 12:16:30|523.2|521.1|523.28|521.18|523.28|521.18|523.2|521.1|7
1732969000000|2024-11-30 12:16:40|523.25|521.15|523.26|521.16|523.26|521.16|523.25|521.15|4
1732969010000|2024-11-30 12:16:50|523.27|521.17|523.47|521.37|523.48|521.38|523.27|521.17|6
1732969020000|2024-11-30 12:17:00|523.48|521.38|523.49|521.39|523.49|521.39|523.48|521.38|4
1732969030000|2024-11-30 12:17:10|523.5|521.4|523.53|521.43|523.53|521.43|523.5|521.4|6
1732969040000|2024-11-30 12:17:20|523.55|521.45|523.59|521.49|523.59|521.49|523.55|521.45|7
1732969050000|2024-11-30 12:17:30|523.58|521.48|523.55|521.45|523.58|521.48|523.42|521.32|10
1732969060000|2024-11-30 12:17:40|523.54|521.44|523.66|521.56|523.66|521.56|523.54|521.44|8
1732969070000|2024-11-30 12:17:50|523.69|521.59|523.73|521.63|523.75|521.65|523.69|521.59|9
1732969080000|2024-11-30 12:18:00|523.74|521.64|523.95|521.85|523.95|521.85|523.74|521.64|12
1732969090000|2024-11-30 12:18:10|524.02|521.92|524.04|521.94|524.04|521.94|524.02|521.92|7
1732969100000|2024-11-30 12:18:20|524.03|521.93|523.93|521.83|524.03|521.93|523.9|521.8|7
1732969110000|2024-11-30 12:18:30|523.94|521.84|523.83|521.73|523.94|521.84|523.83|521.73|7
1732969120000|2024-11-30 12:18:40|523.82|521.72|523.79|521.69|523.82|521.72|523.77|521.67|6
1732969130000|2024-11-30 12:18:50|523.8|521.7|524.02|521.92|524.02|521.92|523.8|521.7|5
1732969140000|2024-11-30 12:19:00|524.03|521.93|524.09|521.99|524.09|521.99|524.03|521.93|7
1732969150000|2024-11-30 12:19:10|524.1|522|524.45|522.35|524.45|522.35|524.1|522|14
1732969170000|2024-11-30 12:19:30|524.46|522.36|524.56|522.46|524.56|522.46|524.46|522.36|8
1732969180000|2024-11-30 12:19:40|524.57|522.47|524.58|522.48|524.62|522.52|524.57|522.47|10
1732969190000|2024-11-30 12:19:50|524.57|522.47|524.69|522.59|524.69|522.59|524.57|522.47|4
1732969200000|2024-11-30 12:20:00|524.73|522.63|524.68|522.58|524.73|522.63|524.67|522.57|6
1732969210000|2024-11-30 12:20:10|524.67|522.57|524.89|522.79|524.89|522.79|524.67|522.57|5
1732969220000|2024-11-30 12:20:20|524.84|522.74|524.84|522.74|524.85|522.75|524.84|522.74|3
1732969230000|2024-11-30 12:20:30|524.83|522.73|524.89|522.79|524.9|522.8|524.83|522.73|5
1732969240000|2024-11-30 12:20:40|525.02|522.92|525.25|523.15|525.27|523.17|525.02|522.92|7
1732969250000|2024-11-30 12:20:50|525.24|523.14|525.24|523.14|525.24|523.14|525.21|523.11|7
1732969260000|2024-11-30 12:21:00|525.25|523.15|525.22|523.12|525.26|523.16|525.2|523.1|7
1732969270000|2024-11-30 12:21:10|525.23|523.13|525.22|523.12|525.23|523.13|525.22|523.12|2
1732969280000|2024-11-30 12:21:20|525.23|523.13|525.4|523.3|525.4|523.3|525.22|523.12|8
1732969290000|2024-11-30 12:21:30|525.41|523.31|525.38|523.28|525.41|523.31|525.38|523.28|5
1732969300000|2024-11-30 12:21:40|525.61|523.51|525.62|523.52|525.62|523.52|525.61|523.51|4
1732969310000|2024-11-30 12:21:50|525.63|523.53|525.65|523.55|525.65|523.55|525.62|523.52|5
1732969320000|2024-11-30 12:22:00|525.52|523.42|525.48|523.38|525.53|523.43|525.47|523.37|5
1732969330000|2024-11-30 12:22:10|525.49|523.39|525.49|523.39|525.49|523.39|525.46|523.36|7
1732969340000|2024-11-30 12:22:20|525.45|523.35|525.4|523.3|525.46|523.36|525.4|523.3|4
1732969350000|2024-11-30 12:22:30|525.23|523.13|525.24|523.14|525.25|523.15|525.23|523.13|4
1732969360000|2024-11-30 12:22:40|525.23|523.13|525.22|523.12|525.25|523.15|525.22|523.12|9
1732969370000|2024-11-30 12:22:50|525.21|523.11|525.16|523.06|525.21|523.11|525.16|523.06|6
1732969380000|2024-11-30 12:23:00|525.15|523.05|525.13|523.03|525.15|523.05|525.13|523.03|3
1732969390000|2024-11-30 12:23:10|525.14|523.04|525.19|523.09|525.19|523.09|525.13|523.03|4
1732969400000|2024-11-30 12:23:20|525.23|523.13|525.24|523.14|525.25|523.15|525.23|523.13|6
1732969410000|2024-11-30 12:23:30|525.25|523.15|525.4|523.3|525.4|523.3|525.24|523.14|5
1732969420000|2024-11-30 12:23:40|525.41|523.31|525.56|523.46|525.56|523.46|525.41|523.31|8
1732969430000|2024-11-30 12:23:50|525.57|523.47|525.59|523.49|525.59|523.49|525.57|523.47|3
1732969440000|2024-11-30 12:24:00|525.58|523.48|525.84|523.74|525.84|523.74|525.58|523.48|14
1732969450000|2024-11-30 12:24:10|525.83|523.73|525.96|523.86|525.96|523.86|525.83|523.73|9
1732969460000|2024-11-30 12:24:20|525.95|523.85|525.93|523.83|525.95|523.85|525.93|523.83|9
1732969470000|2024-11-30 12:24:30|525.94|523.84|526.01|523.91|526.01|523.91|525.93|523.83|7
1732969480000|2024-11-30 12:24:40|526|523.9|526|523.9|526|523.9|526|523.9|1
1732969490000|2024-11-30 12:24:50|526.06|523.96|526.13|524.03|526.13|524.03|526.05|523.95|12
1732969500000|2024-11-30 12:25:00|526.14|524.04|526.33|524.23|526.34|524.24|526.14|524.04|9
1732969510000|2024-11-30 12:25:10|526.34|524.24|526.52|524.42|526.52|524.42|526.34|524.24|8
1732969520000|2024-11-30 12:25:20|526.53|524.43|526.42|524.32|526.53|524.43|526.42|524.32|4
1732969530000|2024-11-30 12:25:30|526.43|524.33|526.43|524.33|526.43|524.33|526.43|524.33|1
1732969540000|2024-11-30 12:25:40|526.44|524.34|526.53|524.43|526.55|524.45|526.44|524.34|3
1732969550000|2024-11-30 12:25:50|526.54|524.44|526.59|524.49|526.6|524.5|526.54|524.44|6
1732969560000|2024-11-30 12:26:00|526.58|524.48|526.52|524.42|526.59|524.49|526.51|524.41|6
1732969570000|2024-11-30 12:26:10|526.53|524.43|526.6|524.5|526.6|524.5|526.53|524.43|7
1732969580000|2024-11-30 12:26:20|526.59|524.49|526.63|524.53|526.63|524.53|526.54|524.44|8
1732969590000|2024-11-30 12:26:30|526.62|524.52|526.63|524.53|526.64|524.54|526.62|524.52|4
1732969600000|2024-11-30 12:26:40|526.67|524.57|526.67|524.57|526.67|524.57|526.67|524.57|1
1732969610000|2024-11-30 12:26:50|526.66|524.56|526.82|524.72|526.82|524.72|526.65|524.55|5
1732969620000|2024-11-30 12:27:00|526.81|524.71|526.93|524.83|526.93|524.83|526.81|524.71|7
1732969630000|2024-11-30 12:27:10|526.94|524.84|527.02|524.92|527.02|524.92|526.94|524.84|6
1732969640000|2024-11-30 12:27:20|527.01|524.91|527.1|525|527.11|525.01|527.01|524.91|12
1732969650000|2024-11-30 12:27:30|527.08|524.98|527.12|525.02|527.12|525.02|527.08|524.98|5
1732969660000|2024-11-30 12:27:40|527.02|524.92|526.99|524.89|527.03|524.93|526.99|524.89|4
1732969670000|2024-11-30 12:27:50|526.97|524.87|526.97|524.87|526.98|524.88|526.96|524.86|5
1732969680000|2024-11-30 12:28:00|526.95|524.85|526.87|524.77|526.95|524.85|526.87|524.77|6
1732969690000|2024-11-30 12:28:10|526.86|524.76|526.89|524.79|526.89|524.79|526.84|524.74|6
1732969700000|2024-11-30 12:28:20|526.88|524.78|526.8|524.7|526.88|524.78|526.8|524.7|7
1732969710000|2024-11-30 12:28:30|526.73|524.63|526.61|524.51|526.73|524.63|526.6|524.5|5
1732969720000|2024-11-30 12:28:40|526.59|524.49|526.74|524.64|526.74|524.64|526.59|524.49|9
1732969730000|2024-11-30 12:28:50|526.77|524.67|526.78|524.68|526.78|524.68|526.77|524.67|6
1732969740000|2024-11-30 12:29:00|526.79|524.69|526.8|524.7|526.81|524.71|526.79|524.69|6
1732969750000|2024-11-30 12:29:10|526.79|524.69|526.86|524.76|526.87|524.77|526.79|524.69|9
1732969760000|2024-11-30 12:29:20|526.83|524.73|526.69|524.59|526.83|524.73|526.68|524.58|7
1732969770000|2024-11-30 12:29:30|526.7|524.6|526.58|524.48|526.7|524.6|526.58|524.48|8
1732969780000|2024-11-30 12:29:40|526.53|524.43|526.29|524.19|526.53|524.43|526.29|524.19|9
1732969790000|2024-11-30 12:29:50|526.3|524.2|526.31|524.21|526.32|524.22|526.3|524.2|4
1732969800000|2024-11-30 12:30:00|526.32|524.22|526.19|524.09|526.32|524.22|526.18|524.08|12
1732969810000|2024-11-30 12:30:10|526.2|524.1|526.19|524.09|526.21|524.11|526.19|524.09|6
1732969820000|2024-11-30 12:30:20|526.18|524.08|526.11|524.01|526.18|524.08|526.11|524.01|6
1732969830000|2024-11-30 12:30:30|526.12|524.02|526.04|523.94|526.12|524.02|526.01|523.91|10
1732969840000|2024-11-30 12:30:40|526.05|523.95|526.12|524.02|526.12|524.02|526.05|523.95|4
1732969850000|2024-11-30 12:30:50|526.13|524.03|526.34|524.24|526.35|524.25|526.13|524.03|8
1732969860000|2024-11-30 12:31:00|526.35|524.25|526.28|524.18|526.37|524.27|526.28|524.18|9
1732969870000|2024-11-30 12:31:10|526.27|524.17|526.08|523.98|526.27|524.17|526.06|523.96|17
1732969880000|2024-11-30 12:31:20|526.09|523.99|526|523.9|526.09|523.99|525.98|523.88|4
1732969890000|2024-11-30 12:31:30|525.99|523.89|525.95|523.85|526|523.9|525.95|523.85|10
1732969900000|2024-11-30 12:31:40|525.94|523.84|525.93|523.83|525.95|523.85|525.93|523.83|4
1732969910000|2024-11-30 12:31:50|525.94|523.84|525.91|523.81|525.94|523.84|525.91|523.81|4
1732969920000|2024-11-30 12:32:00|525.96|523.86|525.98|523.88|526.01|523.91|525.95|523.85|9
1732969930000|2024-11-30 12:32:10|525.99|523.89|526.1|524|526.14|524.04|525.99|523.89|12
1732969940000|2024-11-30 12:32:20|526.09|523.99|526.02|523.92|526.09|523.99|525.99|523.89|8
1732969950000|2024-11-30 12:32:30|525.88|523.78|525.86|523.76|525.88|523.78|525.77|523.67|7
1732969960000|2024-11-30 12:32:40|525.87|523.77|525.96|523.86|525.96|523.86|525.87|523.77|8
1732969970000|2024-11-30 12:32:50|526.01|523.91|526.01|523.91|526.01|523.91|526.01|523.91|1
1732969980000|2024-11-30 12:33:00|526.09|523.99|526.11|524.01|526.11|524.01|526.09|523.99|5
1732969990000|2024-11-30 12:33:10|526.1|524|526.02|523.92|526.16|524.06|526.01|523.91|11
1732970000000|2024-11-30 12:33:20|526.01|523.91|525.88|523.78|526.01|523.91|525.88|523.78|6
1732970010000|2024-11-30 12:33:30|525.85|523.75|525.69|523.59|525.89|523.79|525.69|523.59|16
1732970020000|2024-11-30 12:33:40|525.68|523.58|525.67|523.57|525.69|523.59|525.67|523.57|7
1732970030000|2024-11-30 12:33:50|525.68|523.58|525.88|523.78|525.88|523.78|525.67|523.57|7
1732970040000|2024-11-30 12:34:00|525.87|523.77|525.8|523.7|525.88|523.78|525.79|523.69|5
1732970050000|2024-11-30 12:34:10|525.79|523.69|525.63|523.53|525.79|523.69|525.62|523.52|10
1732970060000|2024-11-30 12:34:20|525.62|523.52|525.7|523.6|525.7|523.6|525.62|523.52|11
1732970070000|2024-11-30 12:34:30|525.76|523.66|525.76|523.66|525.76|523.66|525.76|523.66|1
1732970080000|2024-11-30 12:34:40|525.75|523.65|525.85|523.75|525.86|523.76|525.75|523.65|9
1732970090000|2024-11-30 12:34:50|525.86|523.76|525.79|523.69|525.86|523.76|525.79|523.69|7
1732970100000|2024-11-30 12:35:00|525.78|523.68|525.76|523.66|525.98|523.88|525.76|523.66|16
1732970110000|2024-11-30 12:35:10|525.75|523.65|525.77|523.67|525.78|523.68|525.75|523.65|10
1732970120000|2024-11-30 12:35:20|525.76|523.66|525.59|523.49|525.76|523.66|525.59|523.49|7
1732970130000|2024-11-30 12:35:30|525.6|523.5|525.63|523.53|525.63|523.53|525.6|523.5|4
1732970140000|2024-11-30 12:35:40|525.62|523.52|525.78|523.68|525.78|523.68|525.62|523.52|7
1732970150000|2024-11-30 12:35:50|525.71|523.61|525.72|523.62|525.72|523.62|525.71|523.61|2
1732970160000|2024-11-30 12:36:00|525.73|523.63|525.78|523.68|525.79|523.69|525.73|523.63|10
1732970170000|2024-11-30 12:36:10|525.77|523.67|525.82|523.72|525.83|523.73|525.76|523.66|10
1732970180000|2024-11-30 12:36:20|525.81|523.71|525.68|523.58|525.81|523.71|525.68|523.58|6
1732970190000|2024-11-30 12:36:30|525.67|523.57|525.58|523.48|525.67|523.57|525.58|523.48|4
1732970200000|2024-11-30 12:36:40|525.54|523.44|525.98|523.88|525.98|523.88|525.54|523.44|14
1732970210000|2024-11-30 12:36:50|525.99|523.89|525.97|523.87|526|523.9|525.97|523.87|5
1732970220000|2024-11-30 12:37:00|525.96|523.86|525.88|523.78|525.96|523.86|525.87|523.77|8
1732970230000|2024-11-30 12:37:10|525.87|523.77|525.95|523.85|525.95|523.85|525.86|523.76|5
1732970240000|2024-11-30 12:37:20|525.96|523.86|525.96|523.86|525.98|523.88|525.95|523.85|9
1732970250000|2024-11-30 12:37:30|525.95|523.85|525.72|523.62|525.96|523.86|525.71|523.61|10
1732970260000|2024-11-30 12:37:40|525.71|523.61|525.64|523.54|525.71|523.61|525.64|523.54|9
1732970270000|2024-11-30 12:37:50|525.63|523.53|525.72|523.62|525.74|523.64|525.62|523.52|10
1732970280000|2024-11-30 12:38:00|525.73|523.63|525.5|523.4|525.74|523.64|525.49|523.39|10
1732970290000|2024-11-30 12:38:10|525.49|523.39|525.47|523.37|525.49|523.39|525.46|523.36|5
1732970300000|2024-11-30 12:38:20|525.46|523.36|525.37|523.27|525.46|523.36|525.36|523.26|11
1732970310000|2024-11-30 12:38:30|525.48|523.38|525.51|523.41|525.51|523.41|525.48|523.38|6
1732970320000|2024-11-30 12:38:40|525.56|523.46|525.71|523.61|525.71|523.61|525.56|523.46|7
1732970330000|2024-11-30 12:38:50|525.72|523.62|525.63|523.53|525.74|523.64|525.63|523.53|8
1732970340000|2024-11-30 12:39:00|525.64|523.54|525.84|523.74|525.84|523.74|525.64|523.54|7
1732970350000|2024-11-30 12:39:10|525.83|523.73|525.99|523.89|525.99|523.89|525.82|523.72|9
1732970360000|2024-11-30 12:39:20|526|523.9|525.99|523.89|526.01|523.91|525.99|523.89|4
1732970370000|2024-11-30 12:39:30|526.05|523.95|526.26|524.16|526.27|524.17|526.05|523.95|11
1732970380000|2024-11-30 12:39:40|526.31|524.21|526.4|524.3|526.45|524.35|526.31|524.21|9
1732970390000|2024-11-30 12:39:50|526.41|524.31|526.29|524.19|526.41|524.31|526.29|524.19|7
1732970400000|2024-11-30 12:40:00|526.28|524.18|526.28|524.18|526.3|524.2|526.28|524.18|5
1732970410000|2024-11-30 12:40:10|526.27|524.17|526.49|524.39|526.49|524.39|526.27|524.17|9
1732970420000|2024-11-30 12:40:20|526.48|524.38|526.47|524.37|526.48|524.38|526.47|524.37|2
1732970430000|2024-11-30 12:40:30|526.46|524.36|526.57|524.47|526.58|524.48|526.46|524.36|8
1732970440000|2024-11-30 12:40:40|526.56|524.46|526.54|524.44|526.57|524.47|526.54|524.44|5
1732970450000|2024-11-30 12:40:50|526.55|524.45|526.59|524.49|526.59|524.49|526.54|524.44|3
1732970460000|2024-11-30 12:41:00|526.8|524.7|526.96|524.86|526.96|524.86|526.8|524.7|7
1732970470000|2024-11-30 12:41:10|526.97|524.87|526.99|524.89|526.99|524.89|526.97|524.87|3
1732970480000|2024-11-30 12:41:20|527|524.9|527|524.9|527|524.9|526.99|524.89|3
1732970490000|2024-11-30 12:41:30|527.01|524.91|527.26|525.16|527.27|525.17|527.01|524.91|6
1732970500000|2024-11-30 12:41:40|527.25|525.15|527.36|525.26|527.36|525.26|527.25|525.15|4
1732970510000|2024-11-30 12:41:50|527.37|525.27|527.39|525.29|527.39|525.29|527.37|525.27|3
1732970520000|2024-11-30 12:42:00|527.4|525.3|527.4|525.3|527.41|525.31|527.39|525.29|4
1732970530000|2024-11-30 12:42:10|527.39|525.29|527.3|525.2|527.39|525.29|527.29|525.19|5
1732970540000|2024-11-30 12:42:20|527.29|525.19|527.31|525.21|527.33|525.23|527.29|525.19|8
1732970550000|2024-11-30 12:42:30|527.3|525.2|527.71|525.61|527.71|525.61|527.3|525.2|12
1732970560000|2024-11-30 12:42:40|527.72|525.62|527.61|525.51|527.75|525.65|527.6|525.5|10
1732970570000|2024-11-30 12:42:50|527.6|525.5|527.84|525.74|527.84|525.74|527.6|525.5|7
1732970580000|2024-11-30 12:43:00|527.83|525.73|527.85|525.75|527.85|525.75|527.83|525.73|3
1732970590000|2024-11-30 12:43:10|527.84|525.74|528.08|525.98|528.08|525.98|527.83|525.73|11
1732970600000|2024-11-30 12:43:20|528.09|525.99|528.13|526.03|528.13|526.03|527.96|525.86|14
1732970610000|2024-11-30 12:43:30|528.14|526.04|528.42|526.32|528.42|526.32|528.14|526.04|14
1732970620000|2024-11-30 12:43:40|528.43|526.33|528.65|526.55|528.65|526.55|528.43|526.33|15
1732970630000|2024-11-30 12:43:50|528.64|526.54|528.8|526.7|528.8|526.7|528.49|526.39|12
1732970640000|2024-11-30 12:44:00|528.83|526.73|528.92|526.82|528.92|526.82|528.83|526.73|13
1732970650000|2024-11-30 12:44:10|528.93|526.83|529.21|527.11|529.21|527.11|528.93|526.83|15
1732970660000|2024-11-30 12:44:20|529.22|527.12|528.56|526.46|529.22|527.12|528.56|526.46|16
1732970670000|2024-11-30 12:44:30|528.57|526.47|528.61|526.51|528.62|526.52|528.56|526.46|16
1732970680000|2024-11-30 12:44:40|528.6|526.5|529.03|526.93|529.03|526.93|528.57|526.47|17
1732970690000|2024-11-30 12:44:50|529.04|526.94|529.5|527.4|529.5|527.4|529.04|526.94|21
1732970700000|2024-11-30 12:45:00|529.51|527.41|529.7|527.6|529.7|527.6|529.51|527.41|15
1732970710000|2024-11-30 12:45:10|529.77|527.67|529.5|527.4|530.04|527.94|529.5|527.4|15
1732970720000|2024-11-30 12:45:20|529.51|527.41|529.87|527.77|529.87|527.77|529.51|527.41|13
1732970730000|2024-11-30 12:45:30|529.92|527.82|530.36|528.26|530.36|528.26|529.92|527.82|22
1732970740000|2024-11-30 12:45:40|530.37|528.27|529.78|527.68|531.04|528.94|529.78|527.68|22
1732970750000|2024-11-30 12:45:50|529.79|527.69|529.92|527.82|529.92|527.82|529.78|527.68|16
1732970760000|2024-11-30 12:46:00|530.08|527.98|530.4|528.3|530.5|528.4|530.08|527.98|21
1732970770000|2024-11-30 12:46:10|530.32|528.22|529.44|527.34|530.32|528.22|529.44|527.34|22
1732970780000|2024-11-30 12:46:20|529.43|527.33|529.28|527.18|529.43|527.33|529.27|527.17|10
1732970790000|2024-11-30 12:46:30|529.09|526.99|528.38|526.28|529.09|526.99|528.38|526.28|14
1732970800000|2024-11-30 12:46:40|528.39|526.29|528.95|526.85|528.95|526.85|528.39|526.29|11
1732970810000|2024-11-30 12:46:50|528.96|526.86|529.12|527.02|529.13|527.03|528.96|526.86|10
1732970820000|2024-11-30 12:47:00|529.13|527.03|529.18|527.08|529.18|527.08|529.13|527.03|10
1732970830000|2024-11-30 12:47:10|529.19|527.09|529.07|526.97|529.21|527.11|529.06|526.96|12
1732970840000|2024-11-30 12:47:20|529.06|526.96|528.83|526.73|529.06|526.96|528.83|526.73|8
1732970850000|2024-11-30 12:47:30|528.63|526.53|528.32|526.22|528.63|526.53|528.29|526.19|15
1732970860000|2024-11-30 12:47:40|528.33|526.23|528.35|526.25|528.67|526.57|528.33|526.23|17
1732970870000|2024-11-30 12:47:50|528.36|526.26|528.68|526.58|528.68|526.58|528.35|526.25|15
1732970880000|2024-11-30 12:48:00|528.69|526.59|528.98|526.88|529|526.9|528.69|526.59|14
1732970890000|2024-11-30 12:48:10|528.99|526.89|528.99|526.89|529.26|527.16|528.99|526.89|17
1732970900000|2024-11-30 12:48:20|529|526.9|529.5|527.4|530.3|528.2|529|526.9|21
1732970910000|2024-11-30 12:48:30|529.49|527.39|529.21|527.11|529.5|527.4|529.21|527.11|12
1732970920000|2024-11-30 12:48:40|529.24|527.14|529.24|527.14|529.24|527.14|529.21|527.11|6
1732970930000|2024-11-30 12:48:50|529.23|527.13|529.46|527.36|529.46|527.36|529.21|527.11|12
1732970940000|2024-11-30 12:49:00|529.74|527.64|530.5|528.4|530.5|528.4|529.74|527.64|21
1732970950000|2024-11-30 12:49:10|530.51|528.41|530.75|528.65|530.75|528.65|530.51|528.41|16
1732970960000|2024-11-30 12:49:20|530.74|528.64|531.41|529.31|531.41|529.31|530.74|528.64|17
1732970970000|2024-11-30 12:49:30|531.42|529.32|531.48|529.38|531.48|529.38|531.42|529.32|9
1732970980000|2024-11-30 12:49:40|531.49|529.39|531.72|529.62|531.72|529.62|531.49|529.39|10
1732970990000|2024-11-30 12:49:50|531.73|529.63|533.62|531.52|533.63|531.53|531.73|529.63|15
1732971000000|2024-11-30 12:50:00|533.64|531.54|533.74|531.64|533.74|531.64|533.64|531.54|16
1732971010000|2024-11-30 12:50:10|533.73|531.63|532.49|530.39|533.73|531.63|532.49|530.39|25
1732971020000|2024-11-30 12:50:20|532.48|530.38|531.59|529.49|532.48|530.38|531.59|529.49|23
1732971030000|2024-11-30 12:50:30|531.44|529.34|531.26|529.16|531.44|529.34|531.12|529.02|20
1732971040000|2024-11-30 12:50:40|531.25|529.15|529.99|527.89|531.25|529.15|529.97|527.87|20
1732971050000|2024-11-30 12:50:50|530|527.9|530.36|528.26|530.36|528.26|530|527.9|10
1732971060000|2024-11-30 12:51:00|530.37|528.27|531.32|529.22|531.32|529.22|530.37|528.27|14
1732971070000|2024-11-30 12:51:10|531.33|529.23|531.49|529.39|531.5|529.4|531.33|529.23|15
1732971080000|2024-11-30 12:51:20|531.48|529.38|531.35|529.25|531.48|529.38|531.35|529.25|8
1732971090000|2024-11-30 12:51:30|531.36|529.26|531.24|529.14|531.36|529.26|531.23|529.13|8
1732971100000|2024-11-30 12:51:40|531.25|529.15|531.27|529.17|531.4|529.3|531.25|529.15|10
1732971110000|2024-11-30 12:51:50|531.28|529.18|531.35|529.25|531.35|529.25|531.24|529.14|12
1732971120000|2024-11-30 12:52:00|531.53|529.43|532.16|530.06|532.16|530.06|531.53|529.43|10
1732971130000|2024-11-30 12:52:10|532.15|530.05|532.67|530.57|532.67|530.57|532.15|530.05|10
1732971140000|2024-11-30 12:52:20|532.69|530.59|532.54|530.44|532.69|530.59|532.54|530.44|8
1732971150000|2024-11-30 12:52:30|532.53|530.43|532.06|529.96|532.53|530.43|532.06|529.96|9
1732971160000|2024-11-30 12:52:40|531.95|529.85|531.92|529.82|531.96|529.86|531.92|529.82|8
1732971170000|2024-11-30 12:52:50|531.93|529.83|531.82|529.72|531.93|529.83|531.82|529.72|8
1732971180000|2024-11-30 12:53:00|531.81|529.71|531.62|529.52|531.81|529.71|531.62|529.52|10
1732971190000|2024-11-30 12:53:10|531.6|529.5|531.51|529.41|531.6|529.5|531.42|529.32|10
1732971200000|2024-11-30 12:53:20|531.52|529.42|531.34|529.24|531.53|529.43|531.34|529.24|9
1732971210000|2024-11-30 12:53:30|531.35|529.25|531.32|529.22|531.35|529.25|531.32|529.22|4
1732971220000|2024-11-30 12:53:40|531.31|529.21|530.9|528.8|531.31|529.21|530.9|528.8|12
1732971230000|2024-11-30 12:53:50|530.89|528.79|529.77|527.67|530.89|528.79|529.77|527.67|19
1732971240000|2024-11-30 12:54:00|529.76|527.66|529.41|527.31|529.78|527.68|529.4|527.3|14
1732971250000|2024-11-30 12:54:10|529.4|527.3|529.12|527.02|529.4|527.3|529|526.9|15
1732971260000|2024-11-30 12:54:20|529.13|527.03|529.65|527.55|529.65|527.55|529.13|527.03|12
1732971270000|2024-11-30 12:54:30|529.73|527.63|530.15|528.05|530.15|528.05|529.73|527.63|8
1732971280000|2024-11-30 12:54:40|530.16|528.06|530.82|528.72|530.82|528.72|530.15|528.05|19
1732971290000|2024-11-30 12:54:50|530.83|528.73|531.21|529.11|531.22|529.12|530.83|528.73|18
1732971300000|2024-11-30 12:55:00|531.22|529.12|531.79|529.69|531.79|529.69|531.21|529.11|20
1732971310000|2024-11-30 12:55:10|531.83|529.73|531.98|529.88|531.99|529.89|531.83|529.73|14
1732971320000|2024-11-30 12:55:20|531.97|529.87|531.95|529.85|532.16|530.06|531.95|529.85|11
1732971330000|2024-11-30 12:55:30|531.98|529.88|532.24|530.14|532.24|530.14|531.96|529.86|16
1732971340000|2024-11-30 12:55:40|532.25|530.15|532.61|530.51|532.61|530.51|532.25|530.15|20
1732971350000|2024-11-30 12:55:50|532.65|530.55|532.93|530.83|532.93|530.83|532.65|530.55|17
1732971360000|2024-11-30 12:56:00|532.94|530.84|533.19|531.09|533.19|531.09|532.94|530.84|12
1732971370000|2024-11-30 12:56:10|533.2|531.1|533.09|530.99|533.38|531.28|533.09|530.99|19
1732971380000|2024-11-30 12:56:20|533.07|530.97|532.86|530.76|533.07|530.97|532.47|530.37|23
1732971390000|2024-11-30 12:56:30|532.87|530.77|532.32|530.22|532.87|530.77|532.32|530.22|12
1732971400000|2024-11-30 12:56:40|532.31|530.21|531.93|529.83|532.31|530.21|531.93|529.83|14
1732971410000|2024-11-30 12:56:50|532.34|530.24|536.1|534|536.19|534.09|532.12|530.02|23
1732971420000|2024-11-30 12:57:00|536.09|533.99|534.97|532.87|536.09|533.99|534.97|532.87|19
1732971430000|2024-11-30 12:57:10|535.19|533.09|535.53|533.43|535.56|533.46|535.19|533.09|12
1732971440000|2024-11-30 12:57:20|535.39|533.29|534.58|532.48|535.39|533.29|534.58|532.48|19
1732971450000|2024-11-30 12:57:30|534.56|532.46|534.17|532.07|534.73|532.63|534.17|532.07|12
1732971460000|2024-11-30 12:57:40|533.79|531.69|533.18|531.08|533.79|531.69|533.18|531.08|16
1732971470000|2024-11-30 12:57:50|533.17|531.07|532.59|530.49|533.21|531.11|532.59|530.49|8
1732971480000|2024-11-30 12:58:00|532.6|530.5|532.68|530.58|532.69|530.59|532.6|530.5|10
1732971490000|2024-11-30 12:58:10|532.69|530.59|532.98|530.88|532.98|530.88|532.69|530.59|13
1732971500000|2024-11-30 12:58:20|533.04|530.94|533.62|531.52|533.66|531.56|533.04|530.94|17
1732971510000|2024-11-30 12:58:30|533.51|531.41|533.17|531.07|533.51|531.41|533.17|531.07|15
1732971520000|2024-11-30 12:58:40|533.16|531.06|532.86|530.76|533.18|531.08|532.83|530.73|13
1732971530000|2024-11-30 12:58:50|532.87|530.77|532.74|530.64|532.9|530.8|532.74|530.64|9
1732971540000|2024-11-30 12:59:00|532.73|530.63|532.5|530.4|532.74|530.64|532.46|530.36|11
1732971550000|2024-11-30 12:59:10|532.52|530.42|532.76|530.66|532.76|530.66|532.5|530.4|18
1732971560000|2024-11-30 12:59:20|532.82|530.72|533.25|531.15|533.25|531.15|532.82|530.72|11
1732971570000|2024-11-30 12:59:30|533.26|531.16|533.49|531.39|533.5|531.4|533.26|531.16|17
1732971580000|2024-11-30 12:59:40|533.5|531.4|533.76|531.66|533.77|531.67|533.5|531.4|12
1732971590000|2024-11-30 12:59:50|533.77|531.67|534.01|531.91|534.01|531.91|533.77|531.67|15
1732971600000|2024-11-30 13:00:00|534.02|531.92|534.26|532.16|534.27|532.17|534.02|531.92|16
1732971610000|2024-11-30 13:00:10|534.27|532.17|534.22|532.12|534.27|532.17|534.05|531.95|14
1732971620000|2024-11-30 13:00:20|534.23|532.13|534.24|532.14|534.26|532.16|534.23|532.13|8
1732971630000|2024-11-30 13:00:30|534.25|532.15|534.53|532.43|534.53|532.43|534.09|531.99|18
1732971640000|2024-11-30 13:00:40|534.54|532.44|535.24|533.14|535.6|533.5|534.54|532.44|18
1732971650000|2024-11-30 13:00:50|535.25|533.15|535.45|533.35|535.46|533.36|535.23|533.13|17
1732971660000|2024-11-30 13:01:00|535.46|533.36|535.75|533.65|535.76|533.66|535.46|533.36|16
1732971670000|2024-11-30 13:01:10|535.74|533.64|535.44|533.34|535.74|533.64|535.44|533.34|12
1732971680000|2024-11-30 13:01:20|535.43|533.33|534.51|532.41|535.43|533.33|534.51|532.41|18
1732971690000|2024-11-30 13:01:30|534.5|532.4|534.35|532.25|534.5|532.4|534.35|532.25|6
1732971700000|2024-11-30 13:01:40|534.34|532.24|534.01|531.91|534.34|532.24|533.98|531.88|17
1732971710000|2024-11-30 13:01:50|534.02|531.92|534.16|532.06|534.16|532.06|534|531.9|13
1732971720000|2024-11-30 13:02:00|534.17|532.07|534.26|532.16|534.26|532.16|534.17|532.07|10
1732971730000|2024-11-30 13:02:10|534.18|532.08|534.23|532.13|534.23|532.13|534.18|532.08|5
1732971740000|2024-11-30 13:02:20|534.24|532.14|534|531.9|534.25|532.15|534|531.9|7
1732971750000|2024-11-30 13:02:30|533.99|531.89|533.9|531.8|533.99|531.89|533.9|531.8|8
1732971760000|2024-11-30 13:02:40|533.89|531.79|533.56|531.46|533.89|531.79|533.47|531.37|15
1732971770000|2024-11-30 13:02:50|533.58|531.48|533.96|531.86|533.97|531.87|533.57|531.47|16
1732971780000|2024-11-30 13:03:00|534|531.9|533.98|531.88|534.04|531.94|533.98|531.88|10
1732971790000|2024-11-30 13:03:10|533.97|531.87|533.57|531.47|533.97|531.87|533.57|531.47|15
1732971800000|2024-11-30 13:03:20|533.56|531.46|533.55|531.45|533.56|531.46|533.55|531.45|2
1732971810000|2024-11-30 13:03:30|533.54|531.44|533.96|531.86|533.96|531.86|533.54|531.44|17
1732971820000|2024-11-30 13:03:40|533.97|531.87|533.42|531.32|534|531.9|533.42|531.32|12
1732971830000|2024-11-30 13:03:50|533.44|531.34|533.44|531.34|533.44|531.34|533.44|531.34|1
1732971840000|2024-11-30 13:04:00|533.43|531.33|533.8|531.7|533.8|531.7|533.43|531.33|10
1732971850000|2024-11-30 13:04:10|534.03|531.93|533.91|531.81|534.1|532|533.91|531.81|10
1732971860000|2024-11-30 13:04:20|533.9|531.8|533.91|531.81|533.91|531.81|533.66|531.56|16
1732971870000|2024-11-30 13:04:30|533.92|531.82|534.46|532.36|534.46|532.36|533.92|531.82|18
1732971880000|2024-11-30 13:04:40|534.47|532.37|534.66|532.56|534.66|532.56|534.47|532.37|14
1732971890000|2024-11-30 13:04:50|534.67|532.57|534.16|532.06|534.69|532.59|534.16|532.06|18
1732971900000|2024-11-30 13:05:00|534.2|532.1|534.51|532.41|534.51|532.41|534.16|532.06|20
1732971910000|2024-11-30 13:05:10|534.54|532.44|538.02|535.92|538.07|535.97|534.54|532.44|18
1732971920000|2024-11-30 13:05:20|537.97|535.87|538.22|536.12|538.25|536.15|537.97|535.87|12
1732971930000|2024-11-30 13:05:30|538.23|536.13|538.3|536.2|538.3|536.2|538.23|536.13|10
1732971940000|2024-11-30 13:05:40|538.29|536.19|537.79|535.69|538.29|536.19|537.78|535.68|11
1732971950000|2024-11-30 13:05:50|537.78|535.68|536.65|534.55|537.78|535.68|536.65|534.55|21
1732971960000|2024-11-30 13:06:00|536.61|534.51|536.42|534.32|536.61|534.51|536.02|533.92|15
1732971970000|2024-11-30 13:06:10|536.46|534.36|536.35|534.25|536.52|534.42|536.09|533.99|15
1732971980000|2024-11-30 13:06:20|536.36|534.26|535.87|533.77|536.38|534.28|535.87|533.77|15
1732971990000|2024-11-30 13:06:30|535.7|533.6|535.72|533.62|535.72|533.62|535.66|533.56|8
1732972000000|2024-11-30 13:06:40|535.71|533.61|535.08|532.98|535.72|533.62|535.08|532.98|13
1732972010000|2024-11-30 13:06:50|535.03|532.93|534.93|532.83|535.03|532.93|534.91|532.81|11
1732972020000|2024-11-30 13:07:00|534.94|532.84|534.89|532.79|534.96|532.86|534.89|532.79|6
1732972030000|2024-11-30 13:07:10|534.88|532.78|535.1|533|535.1|533|534.88|532.78|8
1732972040000|2024-11-30 13:07:20|535.11|533.01|534.79|532.69|535.11|533.01|534.79|532.69|10
1732972050000|2024-11-30 13:07:30|534.7|532.6|534.63|532.53|534.7|532.6|534.62|532.52|5
1732972060000|2024-11-30 13:07:40|534.64|532.54|535.07|532.97|535.08|532.98|534.64|532.54|13
1732972070000|2024-11-30 13:07:50|535.08|532.98|535.09|532.99|535.1|533|535.07|532.97|9
1732972080000|2024-11-30 13:08:00|535.08|532.98|534.78|532.68|535.09|532.99|534.78|532.68|14
1732972090000|2024-11-30 13:08:10|534.74|532.64|534.66|532.56|534.74|532.64|534.66|532.56|5
1732972100000|2024-11-30 13:08:20|534.56|532.46|534.45|532.35|534.56|532.46|534.45|532.35|7
1732972110000|2024-11-30 13:08:30|534.4|532.3|534.48|532.38|534.48|532.38|534.36|532.26|11
1732972120000|2024-11-30 13:08:40|534.49|532.39|534.77|532.67|534.77|532.67|534.49|532.39|16
1732972130000|2024-11-30 13:08:50|534.76|532.66|534.91|532.81|534.91|532.81|534.76|532.66|8
1732972140000|2024-11-30 13:09:00|534.92|532.82|535.67|533.57|535.67|533.57|534.92|532.82|10
1732972150000|2024-11-30 13:09:10|535.68|533.58|536.13|534.03|536.13|534.03|535.68|533.58|19
1732972160000|2024-11-30 13:09:20|536.12|534.02|536.63|534.53|536.66|534.56|536.12|534.02|22
1732972170000|2024-11-30 13:09:30|536.69|534.59|536.43|534.33|536.73|534.63|535.68|533.58|21
1732972180000|2024-11-30 13:09:40|536.42|534.32|536.58|534.48|536.65|534.55|536.42|534.32|13
1732972190000|2024-11-30 13:09:50|536.57|534.47|536.44|534.34|536.57|534.47|536.34|534.24|11
1732972200000|2024-11-30 13:10:00|536.39|534.29|534.58|532.48|536.39|534.29|534.52|532.42|18
1732972210000|2024-11-30 13:10:10|534.38|532.28|534.36|532.26|534.4|532.3|534.36|532.26|8
1732972220000|2024-11-30 13:10:20|534.37|532.27|534.32|532.22|534.37|532.27|534.32|532.22|8
1732972230000|2024-11-30 13:10:30|534.31|532.21|534.02|531.92|534.31|532.21|534.02|531.92|9
1732972240000|2024-11-30 13:10:40|534.03|531.93|533.92|531.82|534.03|531.93|533.92|531.82|11
1732972250000|2024-11-30 13:10:50|533.91|531.81|533.68|531.58|533.91|531.81|533.68|531.58|14
1732972260000|2024-11-30 13:11:00|533.67|531.57|533.57|531.47|533.67|531.57|533.57|531.47|13
1732972270000|2024-11-30 13:11:10|533.58|531.48|533.63|531.53|533.63|531.53|533.56|531.46|6
1732972280000|2024-11-30 13:11:20|533.62|531.52|533.02|530.92|533.64|531.54|532.96|530.86|23
1732972290000|2024-11-30 13:11:30|532.98|530.88|532.15|530.05|532.98|530.88|532.07|529.97|17
1732972300000|2024-11-30 13:11:40|532.16|530.06|532.31|530.21|532.31|530.21|532.16|530.06|5
1732972310000|2024-11-30 13:11:50|532.3|530.2|532.3|530.2|532.3|530.2|532.3|530.2|1
1732972320000|2024-11-30 13:12:00|532.29|530.19|532.27|530.17|532.29|530.19|532.26|530.16|5
1732972330000|2024-11-30 13:12:10|532.28|530.18|532.38|530.28|532.42|530.32|532.27|530.17|7
1732972340000|2024-11-30 13:12:20|532.37|530.27|532.62|530.52|532.62|530.52|532.37|530.27|6
1732972350000|2024-11-30 13:12:30|532.8|530.7|533.15|531.05|533.17|531.07|532.8|530.7|14
1732972360000|2024-11-30 13:12:40|533.16|531.06|532.89|530.79|533.16|531.06|532.89|530.79|15
1732972370000|2024-11-30 13:12:50|532.88|530.78|532.88|530.78|532.94|530.84|532.86|530.76|12
1732972380000|2024-11-30 13:13:00|532.87|530.77|532.59|530.49|532.87|530.77|532.54|530.44|14
1732972390000|2024-11-30 13:13:10|532.6|530.5|532.63|530.53|532.63|530.53|532.6|530.5|4
1732972400000|2024-11-30 13:13:20|532.64|530.54|532.56|530.46|532.67|530.57|532.56|530.46|9
1732972410000|2024-11-30 13:13:30|532.55|530.45|532.55|530.45|532.59|530.49|532.47|530.37|13
1732972420000|2024-11-30 13:13:40|532.54|530.44|532.5|530.4|532.55|530.45|532.5|530.4|7
1732972430000|2024-11-30 13:13:50|532.49|530.39|531.84|529.74|532.49|530.39|531.84|529.74|21
1732972440000|2024-11-30 13:14:00|531.85|529.75|531.8|529.7|531.85|529.75|531.78|529.68|11
1732972450000|2024-11-30 13:14:10|531.81|529.71|531.69|529.59|531.82|529.72|531.69|529.59|6
1732972460000|2024-11-30 13:14:20|531.68|529.58|531.34|529.24|531.68|529.58|531.34|529.24|19
1732972470000|2024-11-30 13:14:30|531.33|529.23|531.34|529.24|531.34|529.24|531.32|529.22|7
1732972480000|2024-11-30 13:14:40|531.33|529.23|531.67|529.57|531.67|529.57|531.33|529.23|18
1732972490000|2024-11-30 13:14:50|531.71|529.61|532.05|529.95|532.05|529.95|531.71|529.61|13
1732972500000|2024-11-30 13:15:00|532.04|529.94|531.94|529.84|532.04|529.94|531.94|529.84|16
1732972510000|2024-11-30 13:15:10|531.93|529.83|531.56|529.46|531.93|529.83|531.52|529.42|19
1732972520000|2024-11-30 13:15:20|531.55|529.45|531.51|529.41|531.55|529.45|531.51|529.41|5
1732972530000|2024-11-30 13:15:30|531.5|529.4|531.33|529.23|531.54|529.44|531.33|529.23|11
1732972540000|2024-11-30 13:15:40|531.32|529.22|531.38|529.28|531.38|529.28|531.27|529.17|10
1732972550000|2024-11-30 13:15:50|531.39|529.29|532.12|530.02|532.12|530.02|531.39|529.29|14
1732972560000|2024-11-30 13:16:00|532.13|530.03|532.04|529.94|532.16|530.06|532.04|529.94|15
1732972570000|2024-11-30 13:16:10|532.03|529.93|531.91|529.81|532.03|529.93|531.73|529.63|20
1732972580000|2024-11-30 13:16:20|531.9|529.8|531.99|529.89|532|529.9|531.86|529.76|13
1732972590000|2024-11-30 13:16:30|532|529.9|532.01|529.91|532.01|529.91|531.99|529.89|4
1732972600000|2024-11-30 13:16:40|532.02|529.92|534.21|532.11|534.21|532.11|532.02|529.92|18
1732972610000|2024-11-30 13:16:50|534.22|532.12|533.69|531.59|534.23|532.13|533.68|531.58|18
1732972620000|2024-11-30 13:17:00|533.7|531.6|533.94|531.84|533.98|531.88|533.7|531.6|18
1732972630000|2024-11-30 13:17:10|533.93|531.83|533.94|531.84|533.94|531.84|533.92|531.82|10
1732972640000|2024-11-30 13:17:20|533.93|531.83|534.25|532.15|534.45|532.35|533.93|531.83|10
1732972650000|2024-11-30 13:17:30|534.4|532.3|534.61|532.51|534.64|532.54|534.4|532.3|11
1732972660000|2024-11-30 13:17:40|534.6|532.5|534.44|532.34|534.6|532.5|534.44|532.34|15
1732972670000|2024-11-30 13:17:50|534.43|532.33|534.16|532.06|534.43|532.33|534.16|532.06|18
1732972680000|2024-11-30 13:18:00|534.15|532.05|534.46|532.36|534.5|532.4|534.1|532|14
1732972690000|2024-11-30 13:18:10|534.45|532.35|534.93|532.83|534.93|532.83|534.44|532.34|16
1732972700000|2024-11-30 13:18:20|534.92|532.82|534.8|532.7|534.92|532.82|534.8|532.7|14
1732972710000|2024-11-30 13:18:30|534.81|532.71|534.87|532.77|534.88|532.78|534.81|532.71|3
1732972720000|2024-11-30 13:18:40|534.88|532.78|535.06|532.96|535.06|532.96|534.88|532.78|9
1732972730000|2024-11-30 13:18:50|535.05|532.95|535.36|533.26|535.36|533.26|535.05|532.95|14
1732972740000|2024-11-30 13:19:00|535.35|533.25|535.5|533.4|535.52|533.42|535.32|533.22|18
1732972750000|2024-11-30 13:19:10|535.51|533.41|535.55|533.45|535.58|533.48|535.51|533.41|10
1732972760000|2024-11-30 13:19:20|535.54|533.44|535.1|533|535.54|533.44|535.1|533|21
1732972770000|2024-11-30 13:19:30|535.09|532.99|534.44|532.34|535.09|532.99|534.44|532.34|27
1732972780000|2024-11-30 13:19:40|534.43|532.33|534.34|532.24|534.43|532.33|534.34|532.24|8
1732972790000|2024-11-30 13:19:50|534.33|532.23|534.33|532.23|534.33|532.23|534.33|532.23|1
1732972800000|2024-11-30 13:20:00|534.34|532.24|534.25|532.15|534.36|532.26|534.25|532.15|17
1732972810000|2024-11-30 13:20:10|534.24|532.14|534.17|532.07|534.24|532.14|534.17|532.07|8
1732972820000|2024-11-30 13:20:20|534.16|532.06|533.63|531.53|534.16|532.06|533.63|531.53|16
1732972830000|2024-11-30 13:20:30|533.62|531.52|533.33|531.23|533.62|531.52|533.33|531.23|10
1732972840000|2024-11-30 13:20:40|533.32|531.22|533.23|531.13|533.32|531.22|533.23|531.13|10
1732972850000|2024-11-30 13:20:50|533.22|531.12|533.16|531.06|533.22|531.12|533.16|531.06|6
1732972860000|2024-11-30 13:21:00|533.18|531.08|533.07|530.97|533.18|531.08|533.07|530.97|14
1732972870000|2024-11-30 13:21:10|533.06|530.96|532.38|530.28|533.06|530.96|532.38|530.28|21
1732972880000|2024-11-30 13:21:20|532.37|530.27|532.4|530.3|532.4|530.3|532.34|530.24|14
1732972890000|2024-11-30 13:21:30|532.41|530.31|533.02|530.92|533.09|530.99|532.41|530.31|18
1732972900000|2024-11-30 13:21:40|533.03|530.93|533.13|531.03|533.14|531.04|533.03|530.93|12
1732972910000|2024-11-30 13:21:50|533.11|531.01|533.63|531.53|533.64|531.54|533.07|530.97|12
1732972920000|2024-11-30 13:22:00|533.64|531.54|533.71|531.61|533.78|531.68|533.64|531.54|11
1732972930000|2024-11-30 13:22:10|533.72|531.62|534.48|532.38|534.48|532.38|533.72|531.62|11
1732972940000|2024-11-30 13:22:20|534.47|532.37|535|532.9|535.02|532.92|534.47|532.37|14
1732972950000|2024-11-30 13:22:30|535.16|533.06|535.16|533.06|535.43|533.33|535.16|533.06|18
1732972960000|2024-11-30 13:22:40|535.15|533.05|535.18|533.08|535.23|533.13|535.1|533|16
1732972970000|2024-11-30 13:22:50|535.17|533.07|534.76|532.66|535.17|533.07|534.76|532.66|16
1732972980000|2024-11-30 13:23:00|534.74|532.64|534.18|532.08|534.74|532.64|534.18|532.08|24
1732972990000|2024-11-30 13:23:10|534.19|532.09|534.21|532.11|534.21|532.11|534.18|532.08|7
1732973000000|2024-11-30 13:23:20|534.2|532.1|534.21|532.11|534.23|532.13|534.2|532.1|6
1732973010000|2024-11-30 13:23:30|534.22|532.12|534.23|532.13|534.23|532.13|534.22|532.12|2
1732973020000|2024-11-30 13:23:40|534.33|532.23|536.36|534.26|536.37|534.27|534.32|532.22|15
1732973030000|2024-11-30 13:23:50|536.37|534.27|536.28|534.18|536.37|534.27|536.26|534.16|14
1732973040000|2024-11-30 13:24:00|536.27|534.17|535.88|533.78|536.27|534.17|535.88|533.78|17
1732973050000|2024-11-30 13:24:10|535.87|533.77|535.56|533.46|535.87|533.77|535.56|533.46|18
1732973060000|2024-11-30 13:24:20|535.55|533.45|535.5|533.4|535.55|533.45|535.5|533.4|8
1732973070000|2024-11-30 13:24:30|535.51|533.41|534.84|532.74|535.51|533.41|534.84|532.74|15
1732973080000|2024-11-30 13:24:40|534.94|532.84|534.39|532.29|534.94|532.84|534.38|532.28|19
1732973090000|2024-11-30 13:24:50|534.4|532.3|534.38|532.28|534.4|532.3|534.38|532.28|5
1732973100000|2024-11-30 13:25:00|534.37|532.27|534.09|531.99|534.37|532.27|534.09|531.99|16
1732973110000|2024-11-30 13:25:10|534.08|531.98|534.55|532.45|534.56|532.46|534.02|531.92|16
1732973120000|2024-11-30 13:25:20|534.56|532.46|534.19|532.09|534.56|532.46|534.19|532.09|7
1732973130000|2024-11-30 13:25:30|534.01|531.91|533.86|531.76|534.01|531.91|533.74|531.64|13
1732973140000|2024-11-30 13:25:40|533.85|531.75|533.85|531.75|533.86|531.76|533.84|531.74|7
1732973150000|2024-11-30 13:25:50|533.86|531.76|533.86|531.76|533.87|531.77|533.86|531.76|3
1732973160000|2024-11-30 13:26:00|533.87|531.77|533.87|531.77|533.87|531.77|533.84|531.74|6
1732973170000|2024-11-30 13:26:10|533.88|531.78|534.03|531.93|534.03|531.93|533.88|531.78|10
1732973180000|2024-11-30 13:26:20|534.04|531.94|534.04|531.94|534.05|531.95|534.04|531.94|3
1732973190000|2024-11-30 13:26:30|534.05|531.95|534.16|532.06|534.16|532.06|534.05|531.95|5
1732973200000|2024-11-30 13:26:40|534.15|532.05|533.91|531.81|534.15|532.05|533.91|531.81|10
1732973210000|2024-11-30 13:26:50|533.9|531.8|533.75|531.65|533.9|531.8|533.75|531.65|9
1732973220000|2024-11-30 13:27:00|533.65|531.55|533.34|531.24|533.65|531.55|533.34|531.24|15
1732973230000|2024-11-30 13:27:10|533.33|531.23|533.25|531.15|533.33|531.23|533.25|531.15|9
1732973240000|2024-11-30 13:27:20|533.24|531.14|533.2|531.1|533.24|531.14|533.2|531.1|5
1732973250000|2024-11-30 13:27:30|533.12|531.02|533.17|531.07|533.17|531.07|533.06|530.96|12
1732973260000|2024-11-30 13:27:40|533.18|531.08|533.26|531.16|533.29|531.19|533.18|531.08|6
1732973270000|2024-11-30 13:27:50|533.27|531.17|533.28|531.18|533.29|531.19|533.27|531.17|6
1732973280000|2024-11-30 13:28:00|533.27|531.17|533.35|531.25|533.37|531.27|533.27|531.17|9
1732973290000|2024-11-30 13:28:10|533.36|531.26|533.34|531.24|533.36|531.26|533.34|531.24|3
1732973300000|2024-11-30 13:28:20|533.33|531.23|533.25|531.15|533.33|531.23|533.25|531.15|11
1732973310000|2024-11-30 13:28:30|533.11|531.01|533.07|530.97|533.11|531.01|533.07|530.97|5
1732973320000|2024-11-30 13:28:40|533.06|530.96|532.94|530.84|533.06|530.96|532.94|530.84|7
1732973330000|2024-11-30 13:28:50|532.93|530.83|532.82|530.72|532.93|530.83|532.82|530.72|8
1732973340000|2024-11-30 13:29:00|532.81|530.71|532.77|530.67|532.81|530.71|532.77|530.67|5
1732973350000|2024-11-30 13:29:10|532.76|530.66|532.61|530.51|532.76|530.66|532.61|530.51|6
1732973360000|2024-11-30 13:29:20|532.6|530.5|532.38|530.28|532.6|530.5|532.37|530.27|11
1732973370000|2024-11-30 13:29:30|532.37|530.27|532.3|530.2|532.37|530.27|532.3|530.2|8
1732973380000|2024-11-30 13:29:40|532.29|530.19|532.09|529.99|532.29|530.19|532.09|529.99|6
1732973390000|2024-11-30 13:29:50|532.08|529.98|532.05|529.95|532.09|529.99|532.05|529.95|12
1732973400000|2024-11-30 13:30:00|532.04|529.94|532.32|530.22|532.35|530.25|532.04|529.94|15
1732973410000|2024-11-30 13:30:10|532.31|530.21|532.28|530.18|532.32|530.22|532.28|530.18|10
1732973420000|2024-11-30 13:30:20|532.27|530.17|532.25|530.15|532.27|530.17|532.24|530.14|6
1732973440000|2024-11-30 13:30:40|532.33|530.23|532.37|530.27|532.37|530.27|532.33|530.23|5
1732973450000|2024-11-30 13:30:50|532.41|530.31|532.66|530.56|532.66|530.56|532.41|530.31|10
1732973460000|2024-11-30 13:31:00|532.68|530.58|532.93|530.83|532.93|530.83|532.68|530.58|11
1732973470000|2024-11-30 13:31:10|532.94|530.84|533.13|531.03|533.18|531.08|532.94|530.84|8
1732973480000|2024-11-30 13:31:20|533.19|531.09|533.21|531.11|533.22|531.12|533.13|531.03|11
1732973490000|2024-11-30 13:31:30|533.28|531.18|533.43|531.33|533.43|531.33|533.28|531.18|9
1732973500000|2024-11-30 13:31:40|533.44|531.34|533.41|531.31|533.44|531.34|533.4|531.3|8
1732973510000|2024-11-30 13:31:50|533.4|531.3|533.4|531.3|533.41|531.31|533.4|531.3|3
1732973520000|2024-11-30 13:32:00|533.39|531.29|533.34|531.24|533.39|531.29|533.34|531.24|6
1732973530000|2024-11-30 13:32:10|533.35|531.25|533.23|531.13|533.35|531.25|533.23|531.13|5
1732973540000|2024-11-30 13:32:20|533.22|531.12|533.23|531.13|533.23|531.13|533.22|531.12|2
1732973550000|2024-11-30 13:32:30|533.22|531.12|533.22|531.12|533.24|531.14|533.22|531.12|7
1732973560000|2024-11-30 13:32:40|533.23|531.13|533.21|531.11|533.23|531.13|533.21|531.11|3
1732973570000|2024-11-30 13:32:50|533.2|531.1|533.33|531.23|533.33|531.23|533.2|531.1|5
1732973580000|2024-11-30 13:33:00|533.34|531.24|533.37|531.27|533.42|531.32|533.34|531.24|7
1732973590000|2024-11-30 13:33:10|533.36|531.26|533.36|531.26|533.41|531.31|533.36|531.26|5
1732973600000|2024-11-30 13:33:20|533.35|531.25|533.35|531.25|533.36|531.26|533.35|531.25|3
1732973610000|2024-11-30 13:33:30|533.4|531.3|533.77|531.67|533.77|531.67|533.34|531.24|10
1732973620000|2024-11-30 13:33:40|533.78|531.68|533.81|531.71|533.83|531.73|533.78|531.68|12
1732973630000|2024-11-30 13:33:50|533.82|531.72|530.02|527.92|533.82|531.72|530.01|527.91|24
1732973640000|2024-11-30 13:34:00|530.09|527.99|529.31|527.21|530.59|528.49|529.31|527.21|21
1732973650000|2024-11-30 13:34:10|529.3|527.2|529.51|527.41|529.52|527.42|529.19|527.09|19
1732973660000|2024-11-30 13:34:20|529.49|527.39|528.5|526.4|529.59|527.49|528.49|526.39|21
1732973670000|2024-11-30 13:34:30|528.51|526.41|528.34|526.24|528.51|526.41|528.34|526.24|16
1732973680000|2024-11-30 13:34:40|528.22|526.12|528.49|526.39|528.49|526.39|527.93|525.83|13
1732973690000|2024-11-30 13:34:50|528.48|526.38|528.74|526.64|528.75|526.65|528.48|526.38|27
1732973700000|2024-11-30 13:35:00|528.75|526.65|528.89|526.79|528.95|526.85|528.75|526.65|20
1732973710000|2024-11-30 13:35:10|528.88|526.78|528.53|526.43|528.88|526.78|528.52|526.42|17
1732973720000|2024-11-30 13:35:20|528.46|526.36|528.49|526.39|528.49|526.39|528.45|526.35|10
1732973730000|2024-11-30 13:35:30|528.48|526.38|528.68|526.58|528.71|526.61|528.48|526.38|15
1732973740000|2024-11-30 13:35:40|528.69|526.59|528.94|526.84|528.98|526.88|528.69|526.59|12
1732973750000|2024-11-30 13:35:50|528.95|526.85|528.73|526.63|528.97|526.87|528.73|526.63|11
1732973760000|2024-11-30 13:36:00|528.72|526.62|528.61|526.51|528.74|526.64|528.61|526.51|14
1732973770000|2024-11-30 13:36:10|528.6|526.5|528.3|526.2|528.6|526.5|528.3|526.2|14
1732973780000|2024-11-30 13:36:20|528.46|526.36|528.52|526.42|528.55|526.45|528.46|526.36|13
1732973790000|2024-11-30 13:36:30|528.51|526.41|528.48|526.38|528.51|526.41|528.48|526.38|6
1732973800000|2024-11-30 13:36:40|528.47|526.37|528.33|526.23|528.47|526.37|528.32|526.22|6
1732973810000|2024-11-30 13:36:50|528.32|526.22|528.35|526.25|528.35|526.25|528.31|526.21|9
1732973820000|2024-11-30 13:37:00|528.36|526.26|528.1|526|528.36|526.26|528.09|525.99|10
1732973830000|2024-11-30 13:37:10|528.11|526.01|528.12|526.02|528.12|526.02|528.1|526|4
1732973840000|2024-11-30 13:37:20|528.13|526.03|528.4|526.3|528.4|526.3|528.13|526.03|12
1732973850000|2024-11-30 13:37:30|528.41|526.31|528.39|526.29|528.42|526.32|528.38|526.28|11
1732973860000|2024-11-30 13:37:40|528.38|526.28|528.52|526.42|528.52|526.42|528.38|526.28|13
1732973870000|2024-11-30 13:37:50|528.53|526.43|528.54|526.44|528.54|526.44|528.53|526.43|2
1732973880000|2024-11-30 13:38:00|528.55|526.45|528.56|526.46|528.56|526.46|528.54|526.44|4
1732973890000|2024-11-30 13:38:10|528.55|526.45|528.36|526.26|528.55|526.45|528.36|526.26|15
1732973900000|2024-11-30 13:38:20|528.37|526.27|528.36|526.26|528.39|526.29|528.36|526.26|6
1732973910000|2024-11-30 13:38:30|528.35|526.25|528.39|526.29|528.39|526.29|528.34|526.24|7
1732973920000|2024-11-30 13:38:40|528.55|526.45|528.53|526.43|528.55|526.45|528.53|526.43|11
1732973930000|2024-11-30 13:38:50|528.54|526.44|528.66|526.56|528.66|526.56|528.54|526.44|6
1732973940000|2024-11-30 13:39:00|528.67|526.57|528.7|526.6|528.7|526.6|528.67|526.57|4
1732973950000|2024-11-30 13:39:10|528.71|526.61|528.65|526.55|528.71|526.61|528.65|526.55|12
1732973960000|2024-11-30 13:39:20|528.64|526.54|528.27|526.17|528.64|526.54|528.27|526.17|12
1732973970000|2024-11-30 13:39:30|528.26|526.16|528.06|525.96|528.26|526.16|528.06|525.96|7
1732973980000|2024-11-30 13:39:40|528.05|525.95|527.85|525.75|528.08|525.98|527.81|525.71|15
1732973990000|2024-11-30 13:39:50|527.84|525.74|527.53|525.43|527.84|525.74|527.53|525.43|11
1732974000000|2024-11-30 13:40:00|527.52|525.42|527.29|525.19|527.52|525.42|527.29|525.19|15
1732974010000|2024-11-30 13:40:10|527.28|525.18|526.97|524.87|527.3|525.2|526.97|524.87|14
1732974020000|2024-11-30 13:40:20|526.96|524.86|527.89|525.79|527.93|525.83|526.96|524.86|16
1732974030000|2024-11-30 13:40:30|527.88|525.78|528.51|526.41|528.52|526.42|527.88|525.78|21
1732974040000|2024-11-30 13:40:40|528.5|526.4|528.35|526.25|528.5|526.4|528.31|526.21|14
1732974050000|2024-11-30 13:40:50|528.33|526.23|528.33|526.23|528.33|526.23|528.32|526.22|3
1732974060000|2024-11-30 13:41:00|528.34|526.24|528.53|526.43|528.58|526.48|528.34|526.24|15
1732974070000|2024-11-30 13:41:10|528.52|526.42|528.58|526.48|528.59|526.49|528.51|526.41|8
1732974080000|2024-11-30 13:41:20|528.59|526.49|528.41|526.31|528.64|526.54|528.41|526.31|12
1732974090000|2024-11-30 13:41:30|528.4|526.3|528.34|526.24|528.4|526.3|528.32|526.22|11
1732974100000|2024-11-30 13:41:40|528.35|526.25|528.35|526.25|528.37|526.27|528.31|526.21|14
1732974110000|2024-11-30 13:41:50|528.36|526.26|528.39|526.29|528.4|526.3|528.35|526.25|8
1732974120000|2024-11-30 13:42:00|528.4|526.3|528.48|526.38|528.48|526.38|528.39|526.29|6
1732974130000|2024-11-30 13:42:10|528.47|526.37|528.28|526.18|528.47|526.37|528.27|526.17|7
1732974140000|2024-11-30 13:42:20|528.29|526.19|528.34|526.24|528.35|526.25|528.29|526.19|11
1732974150000|2024-11-30 13:42:30|528.35|526.25|528.43|526.33|528.43|526.33|528.35|526.25|3
1732974160000|2024-11-30 13:42:40|528.42|526.32|528.39|526.29|528.42|526.32|528.39|526.29|4
1732974170000|2024-11-30 13:42:50|528.38|526.28|528.33|526.23|528.38|526.28|528.32|526.22|10
1732974180000|2024-11-30 13:43:00|528.35|526.25|528.31|526.21|528.35|526.25|528.25|526.15|14
1732974190000|2024-11-30 13:43:10|528.36|526.26|528.37|526.27|528.38|526.28|528.36|526.26|4
1732974200000|2024-11-30 13:43:20|528.38|526.28|528.39|526.29|528.4|526.3|528.37|526.27|5
1732974210000|2024-11-30 13:43:30|528.38|526.28|528.4|526.3|528.58|526.48|528.38|526.28|13
1732974220000|2024-11-30 13:43:40|528.42|526.32|528.57|526.47|528.57|526.47|528.38|526.28|10
1732974230000|2024-11-30 13:43:50|528.56|526.46|528.79|526.69|528.84|526.74|528.56|526.46|25
1732974240000|2024-11-30 13:44:00|528.78|526.68|528.92|526.82|528.93|526.83|528.77|526.67|11
1732974250000|2024-11-30 13:44:10|528.91|526.81|528.91|526.81|528.92|526.82|528.91|526.81|7
1732974260000|2024-11-30 13:44:20|528.92|526.82|528.92|526.82|528.93|526.83|528.91|526.81|5
1732974270000|2024-11-30 13:44:30|528.93|526.83|529.04|526.94|529.05|526.95|528.93|526.83|10
1732974280000|2024-11-30 13:44:40|529.03|526.93|529.04|526.94|529.05|526.95|529.03|526.93|4
1732974290000|2024-11-30 13:44:50|529.14|527.04|529.13|527.03|529.14|527.04|529.13|527.03|6
1732974300000|2024-11-30 13:45:00|528.98|526.88|528.95|526.85|528.98|526.88|528.95|526.85|8
1732974310000|2024-11-30 13:45:10|528.94|526.84|528.93|526.83|528.95|526.85|528.93|526.83|4
1732974320000|2024-11-30 13:45:20|528.92|526.82|528.92|526.82|528.95|526.85|528.91|526.81|7
1732974330000|2024-11-30 13:45:30|528.91|526.81|528.6|526.5|528.91|526.81|528.6|526.5|11
1732974340000|2024-11-30 13:45:40|528.59|526.49|528.82|526.72|528.82|526.72|528.57|526.47|9
1732974350000|2024-11-30 13:45:50|528.83|526.73|529.01|526.91|529.01|526.91|528.83|526.73|12
1732974360000|2024-11-30 13:46:00|529.02|526.92|529.03|526.93|529.04|526.94|529|526.9|9
1732974370000|2024-11-30 13:46:10|529.02|526.92|528.9|526.8|529.02|526.92|528.87|526.77|8
1732974380000|2024-11-30 13:46:20|528.91|526.81|529.1|527|529.1|527|528.91|526.81|9
1732974390000|2024-11-30 13:46:30|529.11|527.01|529.45|527.35|529.46|527.36|529.08|526.98|27
1732974400000|2024-11-30 13:46:40|529.46|527.36|529.98|527.88|529.98|527.88|529.46|527.36|20
1732974410000|2024-11-30 13:46:50|529.99|527.89|530.15|528.05|530.15|528.05|529.99|527.89|16
1732974420000|2024-11-30 13:47:00|530.16|528.06|530.36|528.26|530.36|528.26|530.16|528.06|9
1732974430000|2024-11-30 13:47:10|530.35|528.25|530.39|528.29|530.39|528.29|530.35|528.25|6
1732974440000|2024-11-30 13:47:20|530.4|528.3|530.42|528.32|530.42|528.32|530.39|528.29|5
1732974450000|2024-11-30 13:47:30|530.41|528.31|530.26|528.16|530.41|528.31|530.12|528.02|14
1732974460000|2024-11-30 13:47:40|530.27|528.17|530.67|528.57|530.67|528.57|530.27|528.17|16
1732974470000|2024-11-30 13:47:50|530.66|528.56|530.56|528.46|530.66|528.56|530.56|528.46|10
1732974480000|2024-11-30 13:48:00|530.55|528.45|530.05|527.95|530.56|528.46|530.05|527.95|21
1732974490000|2024-11-30 13:48:10|530.07|527.97|530.11|528.01|530.12|528.02|530.06|527.96|7
1732974500000|2024-11-30 13:48:20|530.13|528.03|530.06|527.96|530.13|528.03|530.06|527.96|7
1732974510000|2024-11-30 13:48:30|530.04|527.94|529.89|527.79|530.05|527.95|529.89|527.79|9
1732974520000|2024-11-30 13:48:40|529.78|527.68|529.85|527.75|529.86|527.76|529.76|527.66|10
1732974530000|2024-11-30 13:48:50|529.84|527.74|529.82|527.72|529.84|527.74|529.82|527.72|3
1732974540000|2024-11-30 13:49:00|529.81|527.71|529.97|527.87|529.98|527.88|529.81|527.71|6
1732974550000|2024-11-30 13:49:10|529.96|527.86|529.8|527.7|529.98|527.88|529.8|527.7|12
1732974560000|2024-11-30 13:49:20|529.79|527.69|529.74|527.64|529.79|527.69|529.74|527.64|6
1732974570000|2024-11-30 13:49:30|529.73|527.63|529.67|527.57|529.73|527.63|529.67|527.57|5
1732974580000|2024-11-30 13:49:40|529.65|527.55|529.51|527.41|529.67|527.57|529.51|527.41|10
1732974590000|2024-11-30 13:49:50|529.59|527.49|529.58|527.48|529.6|527.5|529.56|527.46|6
1732974600000|2024-11-30 13:50:00|529.59|527.49|529.59|527.49|529.61|527.51|529.59|527.49|7
1732974610000|2024-11-30 13:50:10|529.58|527.48|529.58|527.48|529.58|527.48|529.57|527.47|3
1732974620000|2024-11-30 13:50:20|529.59|527.49|529.6|527.5|529.6|527.5|529.59|527.49|2
1732974630000|2024-11-30 13:50:30|529.52|527.42|529.49|527.39|529.52|527.42|529.49|527.39|10
1732974640000|2024-11-30 13:50:40|529.44|527.34|529.18|527.08|529.44|527.34|529.18|527.08|7
1732974650000|2024-11-30 13:50:50|529.19|527.09|529.17|527.07|529.19|527.09|529.17|527.07|3
1732974660000|2024-11-30 13:51:00|529.19|527.09|529.23|527.13|529.23|527.13|529.19|527.09|5
1732974670000|2024-11-30 13:51:10|529.22|527.12|528.81|526.71|529.22|527.12|528.8|526.7|8
1732974680000|2024-11-30 13:51:20|528.82|526.72|528.8|526.7|528.82|526.72|528.8|526.7|3
1732974690000|2024-11-30 13:51:30|528.79|526.69|528.38|526.28|528.79|526.69|528.38|526.28|13
1732974700000|2024-11-30 13:51:40|528.37|526.27|528.36|526.26|528.37|526.27|528.35|526.25|6
1732974710000|2024-11-30 13:51:50|528.35|526.25|528.33|526.23|528.36|526.26|528.32|526.22|8
1732974720000|2024-11-30 13:52:00|528.34|526.24|528.67|526.57|528.67|526.57|528.33|526.23|13
1732974730000|2024-11-30 13:52:10|528.68|526.58|528.64|526.54|528.68|526.58|528.64|526.54|7
1732974740000|2024-11-30 13:52:20|528.63|526.53|528.45|526.35|528.63|526.53|528.45|526.35|6
1732974750000|2024-11-30 13:52:30|528.44|526.34|528.19|526.09|528.44|526.34|528.19|526.09|7
1732974760000|2024-11-30 13:52:40|528.18|526.08|528.1|526|528.18|526.08|528.1|526|11
1732974770000|2024-11-30 13:52:50|528.11|526.01|528.1|526|528.11|526.01|528.07|525.97|11
1732974780000|2024-11-30 13:53:00|528.11|526.01|528.09|525.99|528.17|526.07|528.09|525.99|8
1732974790000|2024-11-30 13:53:10|528|525.9|527.7|525.6|528|525.9|527.7|525.6|12
1732974800000|2024-11-30 13:53:20|527.68|525.58|527.72|525.62|527.73|525.63|527.68|525.58|6
1732974810000|2024-11-30 13:53:30|527.71|525.61|527.53|525.43|527.71|525.61|527.4|525.3|7
1732974820000|2024-11-30 13:53:40|527.51|525.41|527.59|525.49|527.62|525.52|527.51|525.41|6
1732974830000|2024-11-30 13:53:50|527.58|525.48|527.61|525.51|527.61|525.51|527.58|525.48|6
1732974840000|2024-11-30 13:54:00|527.62|525.52|527.74|525.64|527.74|525.64|527.62|525.52|7
1732974850000|2024-11-30 13:54:10|527.73|525.63|527.31|525.21|527.73|525.63|527.31|525.21|19
1732974860000|2024-11-30 13:54:20|527.3|525.2|527.27|525.17|527.3|525.2|527.25|525.15|13
1732974870000|2024-11-30 13:54:30|527.28|525.18|527.09|524.99|527.28|525.18|527.09|524.99|9
1732974880000|2024-11-30 13:54:40|527.08|524.98|527.03|524.93|527.08|524.98|527.03|524.93|6
1732974890000|2024-11-30 13:54:50|526.99|524.89|526.84|524.74|526.99|524.89|526.83|524.73|12
1732974900000|2024-11-30 13:55:00|526.87|524.77|526.89|524.79|526.89|524.79|526.86|524.76|5
1732974910000|2024-11-30 13:55:10|526.94|524.84|526.97|524.87|526.97|524.87|526.94|524.84|4
1732974920000|2024-11-30 13:55:20|526.98|524.88|527.14|525.04|527.14|525.04|526.98|524.88|7
1732974930000|2024-11-30 13:55:30|527.13|525.03|527.15|525.05|527.16|525.06|527.13|525.03|5
1732974940000|2024-11-30 13:55:40|527.14|525.04|527.11|525.01|527.14|525.04|527.11|525.01|4
1732974950000|2024-11-30 13:55:50|527.1|525|527.1|525|527.17|525.07|527.06|524.96|16
1732974960000|2024-11-30 13:56:00|527.11|525.01|526.94|524.84|527.12|525.02|526.94|524.84|5
1732974970000|2024-11-30 13:56:10|526.95|524.85|526.97|524.87|526.97|524.87|526.95|524.85|3
1732974980000|2024-11-30 13:56:20|526.98|524.88|526.71|524.61|526.98|524.88|526.71|524.61|8
1732974990000|2024-11-30 13:56:30|526.7|524.6|526.48|524.38|526.7|524.6|526.48|524.38|15
1732975000000|2024-11-30 13:56:40|526.47|524.37|526.45|524.35|526.49|524.39|526.35|524.25|9
1732975010000|2024-11-30 13:56:50|526.46|524.36|526.5|524.4|526.5|524.4|526.46|524.36|5
1732975020000|2024-11-30 13:57:00|526.49|524.39|526.38|524.28|526.49|524.39|526.38|524.28|8
1732975030000|2024-11-30 13:57:10|526.39|524.29|526.39|524.29|526.4|524.3|526.38|524.28|5
1732975040000|2024-11-30 13:57:20|526.38|524.28|526.26|524.16|526.38|524.28|526.25|524.15|8
1732975050000|2024-11-30 13:57:30|526.25|524.15|525.97|523.87|526.25|524.15|525.97|523.87|10
1732975060000|2024-11-30 13:57:40|525.96|523.86|525.9|523.8|525.96|523.86|525.84|523.74|8
1732975070000|2024-11-30 13:57:50|525.91|523.81|525.98|523.88|525.98|523.88|525.91|523.81|5
1732975080000|2024-11-30 13:58:00|525.99|523.89|526.01|523.91|526.03|523.93|525.99|523.89|7
1732975090000|2024-11-30 13:58:10|526|523.9|525.93|523.83|526|523.9|525.93|523.83|6
1732975100000|2024-11-30 13:58:20|525.77|523.67|525.7|523.6|525.77|523.67|525.7|523.6|10
1732975110000|2024-11-30 13:58:30|525.71|523.61|525.68|523.58|525.71|523.61|525.67|523.57|9
1732975120000|2024-11-30 13:58:40|525.52|523.42|525.51|523.41|525.53|523.43|525.51|523.41|6
1732975130000|2024-11-30 13:58:50|525.5|523.4|525.4|523.3|525.5|523.4|525.4|523.3|7
1732975140000|2024-11-30 13:59:00|525.39|523.29|524.97|522.87|525.39|523.29|524.96|522.86|15
1732975150000|2024-11-30 13:59:10|524.96|522.86|524.8|522.7|524.96|522.86|524.8|522.7|10
1732975160000|2024-11-30 13:59:20|524.79|522.69|524.76|522.66|524.8|522.7|524.71|522.61|12
1732975170000|2024-11-30 13:59:30|524.9|522.8|524.87|522.77|524.92|522.82|524.87|522.77|11
1732975180000|2024-11-30 13:59:40|524.86|522.76|524.81|522.71|524.86|522.76|524.69|522.59|7
1732975190000|2024-11-30 13:59:50|524.82|522.72|524.81|522.71|524.83|522.73|524.81|522.71|6
1732975200000|2024-11-30 14:00:00|524.83|522.73|524.98|522.88|525.2|523.1|524.82|522.72|9
1732975210000|2024-11-30 14:00:10|524.97|522.87|524.98|522.88|524.98|522.88|524.97|522.87|2
1732975220000|2024-11-30 14:00:20|524.99|522.89|525.02|522.92|525.02|522.92|524.99|522.89|6
1732975230000|2024-11-30 14:00:30|525.04|522.94|525.36|523.26|525.36|523.26|525.04|522.94|16
1732975240000|2024-11-30 14:00:40|525.38|523.28|525.54|523.44|525.54|523.44|525.38|523.28|10
1732975250000|2024-11-30 14:00:50|525.55|523.45|525.55|523.45|525.55|523.45|525.54|523.44|5
1732975260000|2024-11-30 14:01:00|525.56|523.46|525.6|523.5|525.6|523.5|525.56|523.46|7
1732975270000|2024-11-30 14:01:10|525.64|523.54|526.06|523.96|526.06|523.96|525.64|523.54|15
1732975280000|2024-11-30 14:01:20|526.05|523.95|526.2|524.1|526.2|524.1|526.05|523.95|10
1732975290000|2024-11-30 14:01:30|526.21|524.11|526.53|524.43|526.53|524.43|526.2|524.1|17
1732975300000|2024-11-30 14:01:40|526.64|524.54|526.68|524.58|526.68|524.58|526.59|524.49|17
1732975310000|2024-11-30 14:01:50|526.69|524.59|526.88|524.78|526.88|524.78|526.67|524.57|16
1732975320000|2024-11-30 14:02:00|526.87|524.77|527.02|524.92|527.07|524.97|526.87|524.77|14
1732975330000|2024-11-30 14:02:10|527.1|525|527.23|525.13|527.23|525.13|527.1|525|8
1732975340000|2024-11-30 14:02:20|527.24|525.14|527.25|525.15|527.25|525.15|527.24|525.14|6
1732975350000|2024-11-30 14:02:30|527.26|525.16|527.36|525.26|527.37|525.27|527.26|525.16|8
1732975360000|2024-11-30 14:02:40|527.38|525.28|527.65|525.55|527.68|525.58|527.37|525.27|15
1732975370000|2024-11-30 14:02:50|527.66|525.56|527.88|525.78|527.88|525.78|527.66|525.56|7
1732975380000|2024-11-30 14:03:00|527.82|525.72|527.99|525.89|528.02|525.92|527.82|525.72|13
1732975390000|2024-11-30 14:03:10|527.98|525.88|527.97|525.87|527.99|525.89|527.97|525.87|10
1732975400000|2024-11-30 14:03:20|528.04|525.94|528.07|525.97|528.1|526|528.04|525.94|9
1732975410000|2024-11-30 14:03:30|528.06|525.96|527.84|525.74|528.06|525.96|527.84|525.74|10
1732975420000|2024-11-30 14:03:40|527.83|525.73|527.84|525.74|527.84|525.74|527.81|525.71|5
1732975430000|2024-11-30 14:03:50|527.85|525.75|527.89|525.79|527.89|525.79|527.85|525.75|5
1732975440000|2024-11-30 14:04:00|527.9|525.8|527.91|525.81|527.92|525.82|527.9|525.8|4
1732975450000|2024-11-30 14:04:10|527.9|525.8|527.67|525.57|527.9|525.8|527.62|525.52|11
1732975460000|2024-11-30 14:04:20|527.68|525.58|527.86|525.76|527.86|525.76|527.68|525.58|12
1732975470000|2024-11-30 14:04:30|527.85|525.75|528|525.9|528|525.9|527.85|525.75|9
1732975480000|2024-11-30 14:04:40|528.01|525.91|528.22|526.12|528.23|526.13|528.01|525.91|11
1732975490000|2024-11-30 14:04:50|528.21|526.11|528.27|526.17|528.28|526.18|528.21|526.11|10
1732975500000|2024-11-30 14:05:00|528.28|526.18|528.48|526.38|528.49|526.39|528.27|526.17|12
1732975510000|2024-11-30 14:05:10|528.49|526.39|528.5|526.4|528.51|526.41|528.49|526.39|4
1732975520000|2024-11-30 14:05:20|528.48|526.38|528.5|526.4|528.5|526.4|528.48|526.38|5
1732975530000|2024-11-30 14:05:30|528.51|526.41|528.58|526.48|528.58|526.48|528.51|526.41|6
1732975540000|2024-11-30 14:05:40|528.59|526.49|528.22|526.12|528.59|526.49|528.22|526.12|17
1732975550000|2024-11-30 14:05:50|528.21|526.11|528.17|526.07|528.21|526.11|528.17|526.07|5
1732975560000|2024-11-30 14:06:00|528.16|526.06|528.39|526.29|528.39|526.29|528.16|526.06|10
1732975570000|2024-11-30 14:06:10|528.38|526.28|528.46|526.36|528.48|526.38|528.38|526.28|12
1732975580000|2024-11-30 14:06:20|528.47|526.37|528.3|526.2|528.49|526.39|528.3|526.2|12
1732975590000|2024-11-30 14:06:30|528.29|526.19|528.14|526.04|528.29|526.19|528.14|526.04|9
1732975600000|2024-11-30 14:06:40|528.13|526.03|528.01|525.91|528.13|526.03|528.01|525.91|6
1732975610000|2024-11-30 14:06:50|528|525.9|528|525.9|528.02|525.92|527.98|525.88|12
1732975620000|2024-11-30 14:07:00|527.99|525.89|527.94|525.84|527.99|525.89|527.93|525.83|6
1732975630000|2024-11-30 14:07:10|527.95|525.85|528.14|526.04|528.14|526.04|527.95|525.85|13
1732975640000|2024-11-30 14:07:20|528.12|526.02|528.22|526.12|528.22|526.12|528.12|526.02|9
1732975650000|2024-11-30 14:07:30|528.23|526.13|528.27|526.17|528.27|526.17|528.23|526.13|5
1732975660000|2024-11-30 14:07:40|528.4|526.3|528.68|526.58|528.69|526.59|528.4|526.3|15
1732975670000|2024-11-30 14:07:50|528.67|526.57|528.86|526.76|528.88|526.78|528.67|526.57|15
1732975680000|2024-11-30 14:08:00|528.85|526.75|528.86|526.76|528.93|526.83|528.85|526.75|9
1732975690000|2024-11-30 14:08:10|528.85|526.75|528.89|526.79|528.91|526.81|528.85|526.75|5
1732975700000|2024-11-30 14:08:20|528.75|526.65|528.58|526.48|528.75|526.65|528.58|526.48|10
1732975710000|2024-11-30 14:08:30|528.57|526.47|528.4|526.3|528.57|526.47|528.4|526.3|11
1732975720000|2024-11-30 14:08:40|528.39|526.29|528.15|526.05|528.39|526.29|528.15|526.05|8
1732975730000|2024-11-30 14:08:50|528.14|526.04|528.16|526.06|528.16|526.06|528.14|526.04|4
1732975740000|2024-11-30 14:09:00|528.15|526.05|528.25|526.15|528.25|526.15|528.1|526|10
1732975750000|2024-11-30 14:09:10|528.26|526.16|528.04|525.94|528.27|526.17|528.03|525.93|9
1732975760000|2024-11-30 14:09:20|528.03|525.93|528.07|525.97|528.08|525.98|528.03|525.93|13
1732975770000|2024-11-30 14:09:30|528.08|525.98|528.39|526.29|528.4|526.3|528.08|525.98|13
1732975780000|2024-11-30 14:09:40|528.4|526.3|528.38|526.28|528.4|526.3|528.36|526.26|9
1732975790000|2024-11-30 14:09:50|528.39|526.29|528.41|526.31|528.41|526.31|528.38|526.28|5
1732975800000|2024-11-30 14:10:00|528.4|526.3|528.42|526.32|528.43|526.33|528.4|526.3|5
1732975810000|2024-11-30 14:10:10|528.41|526.31|528.34|526.24|528.41|526.31|528.33|526.23|8
1732975820000|2024-11-30 14:10:20|528.51|526.41|528.65|526.55|528.65|526.55|528.5|526.4|12
1732975830000|2024-11-30 14:10:30|528.66|526.56|528.83|526.73|528.83|526.73|528.66|526.56|7
1732975840000|2024-11-30 14:10:40|528.84|526.74|528.9|526.8|528.9|526.8|528.84|526.74|6
1732975850000|2024-11-30 14:10:50|528.91|526.81|528.89|526.79|528.91|526.81|528.89|526.79|3
1732975860000|2024-11-30 14:11:00|528.9|526.8|528.95|526.85|528.95|526.85|528.89|526.79|8
1732975870000|2024-11-30 14:11:10|528.96|526.86|528.82|526.72|529.08|526.98|528.81|526.71|13
1732975880000|2024-11-30 14:11:20|528.81|526.71|528.82|526.72|528.82|526.72|528.8|526.7|4
1732975890000|2024-11-30 14:11:30|528.81|526.71|528.91|526.81|528.92|526.82|528.8|526.7|15
1732975900000|2024-11-30 14:11:40|528.9|526.8|528.7|526.6|528.9|526.8|528.7|526.6|4
1732975910000|2024-11-30 14:11:50|528.69|526.59|528.64|526.54|528.69|526.59|528.62|526.52|10
1732975920000|2024-11-30 14:12:00|528.71|526.61|529.22|527.12|529.25|527.15|528.71|526.61|19
1732975930000|2024-11-30 14:12:10|529.23|527.13|529.25|527.15|529.25|527.15|529.23|527.13|11
1732975940000|2024-11-30 14:12:20|529.26|527.16|529.28|527.18|529.3|527.2|529.24|527.14|8
1732975950000|2024-11-30 14:12:30|529.29|527.19|529.32|527.22|529.33|527.23|529.29|527.19|8
1732975960000|2024-11-30 14:12:40|529.26|527.16|529.31|527.21|529.31|527.21|529.24|527.14|7
1732975970000|2024-11-30 14:12:50|529.32|527.22|529.51|527.41|529.51|527.41|529.32|527.22|13
1732975980000|2024-11-30 14:13:00|529.58|527.48|529.68|527.58|529.68|527.58|529.51|527.41|9
1732975990000|2024-11-30 14:13:10|529.67|527.57|529.66|527.56|529.69|527.59|529.65|527.55|12
1732976000000|2024-11-30 14:13:20|529.69|527.59|529.76|527.66|529.77|527.67|529.67|527.57|9
1732976010000|2024-11-30 14:13:30|529.77|527.67|529.8|527.7|529.81|527.71|529.74|527.64|16
1732976020000|2024-11-30 14:13:40|529.79|527.69|530.16|528.06|530.17|528.07|529.79|527.69|20
1732976030000|2024-11-30 14:13:50|530.15|528.05|529.95|527.85|530.16|528.06|529.95|527.85|12
1732976040000|2024-11-30 14:14:00|529.94|527.84|529.58|527.48|529.94|527.84|529.58|527.48|21
1732976050000|2024-11-30 14:14:10|529.57|527.47|529.58|527.48|529.59|527.49|529.45|527.35|11
1732976060000|2024-11-30 14:14:20|529.59|527.49|529.6|527.5|529.62|527.52|529.59|527.49|6
1732976070000|2024-11-30 14:14:30|529.59|527.49|529.44|527.34|529.59|527.49|529.44|527.34|13
1732976080000|2024-11-30 14:14:40|529.31|527.21|529.31|527.21|529.32|527.22|529.3|527.2|7
1732976090000|2024-11-30 14:14:50|529.35|527.25|529.51|527.41|529.51|527.41|529.35|527.25|5
1732976100000|2024-11-30 14:15:00|529.5|527.4|529.65|527.55|529.7|527.6|529.5|527.4|9
1732976110000|2024-11-30 14:15:10|529.66|527.56|529.67|527.57|529.67|527.57|529.63|527.53|9
1732976120000|2024-11-30 14:15:20|529.68|527.58|529.68|527.58|529.7|527.6|529.68|527.58|6
1732976130000|2024-11-30 14:15:30|529.69|527.59|529.8|527.7|529.83|527.73|529.69|527.59|3
1732976140000|2024-11-30 14:15:40|529.79|527.69|529.63|527.53|529.81|527.71|529.59|527.49|8
1732976150000|2024-11-30 14:15:50|529.62|527.52|529.66|527.56|529.66|527.56|529.62|527.52|6
1732976160000|2024-11-30 14:16:00|529.68|527.58|529.84|527.74|529.84|527.74|529.68|527.58|6
1732976170000|2024-11-30 14:16:10|529.83|527.73|529.83|527.73|529.85|527.75|529.83|527.73|9
1732976180000|2024-11-30 14:16:20|529.82|527.72|529.88|527.78|529.89|527.79|529.8|527.7|5
1732976190000|2024-11-30 14:16:30|529.87|527.77|529.91|527.81|529.91|527.81|529.84|527.74|8
1732976200000|2024-11-30 14:16:40|529.95|527.85|529.85|527.75|529.96|527.86|529.85|527.75|15
1732976210000|2024-11-30 14:16:50|529.84|527.74|529.87|527.77|529.87|527.77|529.84|527.74|6
1732976220000|2024-11-30 14:17:00|529.88|527.78|529.78|527.68|529.88|527.78|529.78|527.68|7
1732976230000|2024-11-30 14:17:10|529.79|527.69|529.75|527.65|529.79|527.69|529.75|527.65|5
1732976240000|2024-11-30 14:17:20|529.74|527.64|529.69|527.59|529.74|527.64|529.68|527.58|4
1732976250000|2024-11-30 14:17:30|529.7|527.6|529.73|527.63|529.73|527.63|529.7|527.6|2
1732976260000|2024-11-30 14:17:40|529.72|527.62|529.67|527.57|529.72|527.62|529.67|527.57|6
1732976270000|2024-11-30 14:17:50|529.66|527.56|529.67|527.57|529.68|527.58|529.54|527.44|15
1732976280000|2024-11-30 14:18:00|529.66|527.56|529.88|527.78|529.89|527.79|529.66|527.56|9
1732976290000|2024-11-30 14:18:10|529.89|527.79|529.9|527.8|529.9|527.8|529.89|527.79|4
1732976300000|2024-11-30 14:18:20|529.91|527.81|530.06|527.96|530.09|527.99|529.91|527.81|11
1732976310000|2024-11-30 14:18:30|530.07|527.97|529.85|527.75|530.07|527.97|529.85|527.75|15
1732976320000|2024-11-30 14:18:40|529.84|527.74|529.78|527.68|529.84|527.74|529.78|527.68|12
1732976330000|2024-11-30 14:18:50|529.77|527.67|529.71|527.61|529.77|527.67|529.71|527.61|7
1732976340000|2024-11-30 14:19:00|529.7|527.6|529.58|527.48|529.7|527.6|529.58|527.48|9
1732976350000|2024-11-30 14:19:10|529.57|527.47|529.51|527.41|529.57|527.47|529.51|527.41|7
1732976360000|2024-11-30 14:19:20|529.5|527.4|529.47|527.37|529.5|527.4|529.47|527.37|4
1732976370000|2024-11-30 14:19:30|529.1|527|528.92|526.82|529.12|527.02|528.92|526.82|14
1732976380000|2024-11-30 14:19:40|528.91|526.81|528.98|526.88|529.19|527.09|528.86|526.76|26
1732976390000|2024-11-30 14:19:50|528.97|526.87|528.91|526.81|528.97|526.87|528.91|526.81|9
1732976400000|2024-11-30 14:20:00|528.9|526.8|528.75|526.65|528.9|526.8|528.75|526.65|8
1732976410000|2024-11-30 14:20:10|528.74|526.64|528.69|526.59|528.74|526.64|528.64|526.54|10
1732976420000|2024-11-30 14:20:20|528.7|526.6|528.66|526.56|528.7|526.6|528.65|526.55|14
1732976430000|2024-11-30 14:20:30|528.69|526.59|528.87|526.77|528.87|526.77|528.67|526.57|10
1732976440000|2024-11-30 14:20:40|529.03|526.93|528.97|526.87|529.03|526.93|528.95|526.85|13
1732976450000|2024-11-30 14:20:50|528.98|526.88|528.93|526.83|528.99|526.89|528.93|526.83|7
1732976460000|2024-11-30 14:21:00|528.92|526.82|529.09|526.99|529.13|527.03|528.91|526.81|13
1732976470000|2024-11-30 14:21:10|529.1|527|529.42|527.32|529.43|527.33|529.09|526.99|12
1732976480000|2024-11-30 14:21:20|529.41|527.31|529.34|527.24|529.41|527.31|529.3|527.2|18
1732976490000|2024-11-30 14:21:30|529.35|527.25|529.37|527.27|529.37|527.27|529.34|527.24|5
1732976500000|2024-11-30 14:21:40|529.38|527.28|529.17|527.07|529.38|527.28|529.16|527.06|8
1732976510000|2024-11-30 14:21:50|529.18|527.08|529.24|527.14|529.24|527.14|529.18|527.08|10
1732976520000|2024-11-30 14:22:00|529.25|527.15|529.35|527.25|529.35|527.25|529.25|527.15|6
1732976530000|2024-11-30 14:22:10|529.34|527.24|529.36|527.26|529.36|527.26|529.34|527.24|7
1732976540000|2024-11-30 14:22:20|529.31|527.21|528.95|526.85|529.32|527.22|528.95|526.85|12
1732976550000|2024-11-30 14:22:30|528.93|526.83|528.96|526.86|528.96|526.86|528.93|526.83|10
1732976560000|2024-11-30 14:22:40|528.97|526.87|528.98|526.88|528.98|526.88|528.97|526.87|2
1732976570000|2024-11-30 14:22:50|528.99|526.89|528.49|526.39|528.99|526.89|528.49|526.39|21
1732976580000|2024-11-30 14:23:00|528.47|526.37|528.6|526.5|528.65|526.55|528.46|526.36|13
1732976590000|2024-11-30 14:23:10|528.61|526.51|528.66|526.56|528.66|526.56|528.61|526.51|6
1732976600000|2024-11-30 14:23:20|528.67|526.57|528.76|526.66|528.76|526.66|528.67|526.57|5
1732976610000|2024-11-30 14:23:30|528.77|526.67|528.68|526.58|528.79|526.69|528.68|526.58|14
1732976620000|2024-11-30 14:23:40|528.7|526.6|528.73|526.63|528.79|526.69|528.7|526.6|8
1732976630000|2024-11-30 14:23:50|528.72|526.62|528.63|526.53|528.72|526.62|528.59|526.49|9
1732976640000|2024-11-30 14:24:00|528.64|526.54|528.66|526.56|528.66|526.56|528.64|526.54|8
1732976650000|2024-11-30 14:24:10|528.67|526.57|528.9|526.8|528.9|526.8|528.67|526.57|9
1732976660000|2024-11-30 14:24:20|528.89|526.79|528.86|526.76|528.89|526.79|528.86|526.76|8
1732976670000|2024-11-30 14:24:30|528.87|526.77|528.71|526.61|528.87|526.77|528.71|526.61|9
1732976680000|2024-11-30 14:24:40|528.72|526.62|528.71|526.61|528.72|526.62|528.7|526.6|6
1732976690000|2024-11-30 14:24:50|528.72|526.62|528.54|526.44|528.73|526.63|528.54|526.44|5
1732976700000|2024-11-30 14:25:00|528.53|526.43|528.39|526.29|528.55|526.45|528.39|526.29|9
1732976720000|2024-11-30 14:25:20|528.43|526.33|528.61|526.51|528.61|526.51|528.43|526.33|5
1732976730000|2024-11-30 14:25:30|528.62|526.52|528.65|526.55|528.7|526.6|528.62|526.52|9
1732976740000|2024-11-30 14:25:40|528.66|526.56|528.8|526.7|528.8|526.7|528.66|526.56|11
1732976750000|2024-11-30 14:25:50|528.81|526.71|528.81|526.71|528.81|526.71|528.81|526.71|1
1732976760000|2024-11-30 14:26:00|528.82|526.72|528.93|526.83|528.94|526.84|528.82|526.72|9
1732976770000|2024-11-30 14:26:10|528.92|526.82|528.94|526.84|528.94|526.84|528.92|526.82|3
1732976780000|2024-11-30 14:26:20|528.95|526.85|529.04|526.94|529.06|526.96|528.95|526.85|10
1732976790000|2024-11-30 14:26:30|529.03|526.93|528.98|526.88|529.03|526.93|528.97|526.87|5
1732976800000|2024-11-30 14:26:40|528.97|526.87|528.83|526.73|528.97|526.87|528.83|526.73|5
1732976810000|2024-11-30 14:26:50|528.91|526.81|528.99|526.89|528.99|526.89|528.9|526.8|5
1732976820000|2024-11-30 14:27:00|529|526.9|529|526.9|529.01|526.91|528.99|526.89|5
1732976830000|2024-11-30 14:27:10|528.99|526.89|529.04|526.94|529.05|526.95|528.96|526.86|9
1732976840000|2024-11-30 14:27:20|529.03|526.93|529|526.9|529.03|526.93|528.96|526.86|7
1732976850000|2024-11-30 14:27:30|529.01|526.91|529.05|526.95|529.09|526.99|529.01|526.91|6
1732976860000|2024-11-30 14:27:40|529.04|526.94|529|526.9|529.04|526.94|528.99|526.89|10
1732976870000|2024-11-30 14:27:50|528.99|526.89|529.21|527.11|529.21|527.11|528.99|526.89|13
1732976880000|2024-11-30 14:28:00|529.22|527.12|529.24|527.14|529.24|527.14|529.22|527.12|3
1732976890000|2024-11-30 14:28:10|529.23|527.13|528.93|526.83|529.24|527.14|528.9|526.8|16
1732976900000|2024-11-30 14:28:20|528.92|526.82|528.84|526.74|528.92|526.82|528.84|526.74|6
1732976910000|2024-11-30 14:28:30|528.83|526.73|528.92|526.82|528.92|526.82|528.81|526.71|6
1732976920000|2024-11-30 14:28:40|528.93|526.83|529.01|526.91|529.03|526.93|528.93|526.83|12
1732976930000|2024-11-30 14:28:50|528.96|526.86|529.13|527.03|529.13|527.03|528.96|526.86|12
1732976940000|2024-11-30 14:29:00|529.14|527.04|529.29|527.19|529.42|527.32|529.14|527.04|15
1732976950000|2024-11-30 14:29:10|529.28|527.18|529.65|527.55|529.65|527.55|529.28|527.18|17
1732976960000|2024-11-30 14:29:20|529.64|527.54|529.69|527.59|529.69|527.59|529.62|527.52|11
1732976970000|2024-11-30 14:29:30|529.7|527.6|529.65|527.55|529.7|527.6|529.65|527.55|6
1732976980000|2024-11-30 14:29:40|529.61|527.51|529.54|527.44|529.61|527.51|529.54|527.44|6
1732976990000|2024-11-30 14:29:50|529.53|527.43|529.51|527.41|529.53|527.43|529.51|527.41|5
1732977000000|2024-11-30 14:30:00|529.52|527.42|529.67|527.57|529.68|527.58|529.52|527.42|9
1732977010000|2024-11-30 14:30:10|529.66|527.56|529.4|527.3|529.66|527.56|529.36|527.26|16
1732977020000|2024-11-30 14:30:20|529.41|527.31|529.43|527.33|529.46|527.36|529.41|527.31|8
1732977030000|2024-11-30 14:30:30|529.44|527.34|529.51|527.41|529.51|527.41|529.44|527.34|5
1732977040000|2024-11-30 14:30:40|529.55|527.45|529.49|527.39|529.56|527.46|529.49|527.39|10
1732977050000|2024-11-30 14:30:50|529.48|527.38|529.57|527.47|529.57|527.47|529.47|527.37|3
1732977060000|2024-11-30 14:31:00|529.56|527.46|529.69|527.59|529.69|527.59|529.56|527.46|12
1732977070000|2024-11-30 14:31:10|529.71|527.61|529.83|527.73|529.86|527.76|529.71|527.61|16
1732977080000|2024-11-30 14:31:20|529.84|527.74|529.99|527.89|529.99|527.89|529.84|527.74|9
1732977090000|2024-11-30 14:31:30|529.98|527.88|530.22|528.12|530.22|528.12|529.98|527.88|11
1732977100000|2024-11-30 14:31:40|530.32|528.22|530.36|528.26|530.36|528.26|530.32|528.22|7
1732977110000|2024-11-30 14:31:50|530.37|528.27|530.3|528.2|530.42|528.32|530.3|528.2|11
1732977120000|2024-11-30 14:32:00|530.29|528.19|530.38|528.28|530.38|528.28|530.28|528.18|8
1732977130000|2024-11-30 14:32:10|530.37|528.27|530.4|528.3|530.4|528.3|530.33|528.23|11
1732977140000|2024-11-30 14:32:20|530.41|528.31|530.42|528.32|530.47|528.37|530.41|528.31|13
1732977150000|2024-11-30 14:32:30|530.43|528.33|530.24|528.14|530.43|528.33|530.24|528.14|4
1732977160000|2024-11-30 14:32:40|530.23|528.13|530.14|528.04|530.23|528.13|530.14|528.04|9
1732977170000|2024-11-30 14:32:50|530.13|528.03|529.73|527.63|530.13|528.03|529.73|527.63|23
1732977180000|2024-11-30 14:33:00|529.72|527.62|529.63|527.53|529.72|527.62|529.61|527.51|11
1732977190000|2024-11-30 14:33:10|529.62|527.52|529.51|527.41|529.62|527.52|529.5|527.4|7
1732977200000|2024-11-30 14:33:20|529.5|527.4|529.54|527.44|529.54|527.44|529.5|527.4|5
1732977210000|2024-11-30 14:33:30|529.55|527.45|529.53|527.43|529.55|527.45|529.49|527.39|6
1732977220000|2024-11-30 14:33:40|529.54|527.44|529.54|527.44|529.55|527.45|529.54|527.44|3
1732977230000|2024-11-30 14:33:50|529.55|527.45|529.53|527.43|529.55|527.45|529.52|527.42|5
1732977240000|2024-11-30 14:34:00|529.52|527.42|529.57|527.47|529.59|527.49|529.5|527.4|6
1732977250000|2024-11-30 14:34:10|529.56|527.46|528.98|526.88|529.56|527.46|528.98|526.88|19
1732977260000|2024-11-30 14:34:20|528.97|526.87|528.93|526.83|528.97|526.87|528.92|526.82|9
1732977270000|2024-11-30 14:34:30|528.92|526.82|528.48|526.38|528.92|526.82|528.48|526.38|22
1732977280000|2024-11-30 14:34:40|528.35|526.25|528.28|526.18|528.35|526.25|528.28|526.18|8
1732977290000|2024-11-30 14:34:50|528.27|526.17|528.17|526.07|528.28|526.18|528.17|526.07|8
1732977300000|2024-11-30 14:35:00|528.16|526.06|528.21|526.11|528.23|526.13|528.1|526|14
1732977310000|2024-11-30 14:35:10|528.2|526.1|528.35|526.25|528.4|526.3|528.19|526.09|10
1732977320000|2024-11-30 14:35:20|528.34|526.24|528.37|526.27|528.37|526.27|528.34|526.24|6
1732977330000|2024-11-30 14:35:30|528.45|526.35|528.54|526.44|528.56|526.46|528.38|526.28|12
1732977340000|2024-11-30 14:35:40|528.53|526.43|528.55|526.45|528.55|526.45|528.53|526.43|3
1732977350000|2024-11-30 14:35:50|528.54|526.44|528.67|526.57|528.68|526.58|528.54|526.44|9
1732977360000|2024-11-30 14:36:00|528.68|526.58|528.58|526.48|528.68|526.58|528.58|526.48|8
1732977370000|2024-11-30 14:36:10|528.46|526.36|528.43|526.33|528.46|526.36|528.43|526.33|9
1732977380000|2024-11-30 14:36:20|528.42|526.32|528.43|526.33|528.43|526.33|528.42|526.32|4
1732977390000|2024-11-30 14:36:30|528.42|526.32|528.52|526.42|528.53|526.43|528.42|526.32|10
1732977400000|2024-11-30 14:36:40|528.51|526.41|528.38|526.28|528.51|526.41|528.38|526.28|8
1732977410000|2024-11-30 14:36:50|528.37|526.27|528.36|526.26|528.38|526.28|528.36|526.26|7
1732977420000|2024-11-30 14:37:00|528.35|526.25|528.01|525.91|528.35|526.25|528.01|525.91|11
1732977430000|2024-11-30 14:37:10|528|525.9|527.96|525.86|528.02|525.92|527.96|525.86|13
1732977440000|2024-11-30 14:37:20|527.88|525.78|527.43|525.33|527.88|525.78|527.43|525.33|17
1732977450000|2024-11-30 14:37:30|527.42|525.32|527.41|525.31|527.42|525.32|527.38|525.28|10
1732977460000|2024-11-30 14:37:40|527.42|525.32|527.4|525.3|527.42|525.32|527.4|525.3|3
1732977470000|2024-11-30 14:37:50|527.39|525.29|527.37|525.27|527.39|525.29|527.37|525.27|3
1732977480000|2024-11-30 14:38:00|527.38|525.28|527.17|525.07|527.38|525.28|527.17|525.07|11
1732977490000|2024-11-30 14:38:10|527.16|525.06|527.06|524.96|527.16|525.06|527.06|524.96|10
1732977500000|2024-11-30 14:38:20|527.05|524.95|527.01|524.91|527.05|524.95|527.01|524.91|7
1732977510000|2024-11-30 14:38:30|527|524.9|526.88|524.78|527|524.9|526.88|524.78|9
1732977520000|2024-11-30 14:38:40|526.87|524.77|526.73|524.63|526.87|524.77|526.69|524.59|13
1732977530000|2024-11-30 14:38:50|526.72|524.62|526.73|524.63|526.73|524.63|526.72|524.62|4
1732977540000|2024-11-30 14:39:00|526.72|524.62|526.8|524.7|526.84|524.74|526.72|524.62|10
1732977550000|2024-11-30 14:39:10|526.81|524.71|526.47|524.37|526.81|524.71|526.47|524.37|14
1732977560000|2024-11-30 14:39:20|526.46|524.36|526.46|524.36|526.47|524.37|526.45|524.35|7
1732977570000|2024-11-30 14:39:30|526.47|524.37|526.64|524.54|526.64|524.54|526.47|524.37|8
1732977580000|2024-11-30 14:39:40|526.65|524.55|526.56|524.46|526.65|524.55|526.56|524.46|7
1732977590000|2024-11-30 14:39:50|526.55|524.45|526.44|524.34|526.55|524.45|526.44|524.34|12
1732977600000|2024-11-30 14:40:00|526.42|524.32|526.29|524.19|526.42|524.32|526.29|524.19|7
1732977610000|2024-11-30 14:40:10|526.3|524.2|526.29|524.19|526.3|524.2|526.28|524.18|7
1732977620000|2024-11-30 14:40:20|526.3|524.2|526.13|524.03|526.3|524.2|526.13|524.03|7
1732977630000|2024-11-30 14:40:30|526.14|524.04|526.1|524|526.14|524.04|526.09|523.99|7
1732977640000|2024-11-30 14:40:40|526.11|524.01|526.23|524.13|526.24|524.14|526.11|524.01|6
1732977650000|2024-11-30 14:40:50|526.22|524.12|526.36|524.26|526.37|524.27|526.22|524.12|8
1732977660000|2024-11-30 14:41:00|526.37|524.27|526.44|524.34|526.44|524.34|526.37|524.27|6
1732977670000|2024-11-30 14:41:10|526.45|524.35|526.5|524.4|526.5|524.4|526.45|524.35|6
1732977680000|2024-11-30 14:41:20|526.51|524.41|526.67|524.57|526.67|524.57|526.51|524.41|6
1732977690000|2024-11-30 14:41:30|526.68|524.58|526.77|524.67|526.78|524.68|526.68|524.58|4
1732977700000|2024-11-30 14:41:40|526.76|524.66|526.9|524.8|526.9|524.8|526.76|524.66|14
1732977710000|2024-11-30 14:41:50|526.88|524.78|526.89|524.79|526.91|524.81|526.88|524.78|10
1732977720000|2024-11-30 14:42:00|526.9|524.8|526.69|524.59|526.93|524.83|526.69|524.59|11
1732977730000|2024-11-30 14:42:10|526.68|524.58|526.82|524.72|526.82|524.72|526.66|524.56|13
1732977740000|2024-11-30 14:42:20|526.83|524.73|526.79|524.69|526.84|524.74|526.79|524.69|10
1732977750000|2024-11-30 14:42:30|526.8|524.7|526.71|524.61|526.83|524.73|526.67|524.57|13
1732977760000|2024-11-30 14:42:40|526.7|524.6|526.7|524.6|526.7|524.6|526.69|524.59|9
1732977770000|2024-11-30 14:42:50|526.77|524.67|526.85|524.75|526.85|524.75|526.76|524.66|6
1732977780000|2024-11-30 14:43:00|526.86|524.76|527.09|524.99|527.12|525.02|526.86|524.76|12
1732977790000|2024-11-30 14:43:10|527.08|524.98|527.09|524.99|527.13|525.03|527.07|524.97|13
1732977800000|2024-11-30 14:43:20|527.08|524.98|526.9|524.8|527.08|524.98|526.9|524.8|13
1732977810000|2024-11-30 14:43:30|526.91|524.81|526.9|524.8|526.91|524.81|526.9|524.8|6
1732977820000|2024-11-30 14:43:40|526.89|524.79|526.74|524.64|526.89|524.79|526.65|524.55|11
1732977830000|2024-11-30 14:43:50|526.72|524.62|526.79|524.69|526.79|524.69|526.72|524.62|12
1732977840000|2024-11-30 14:44:00|526.8|524.7|526.62|524.52|526.8|524.7|526.61|524.51|15
1732977850000|2024-11-30 14:44:10|526.61|524.51|526.64|524.54|526.71|524.61|526.58|524.48|22
1732977860000|2024-11-30 14:44:20|526.63|524.53|526.62|524.52|526.66|524.56|526.62|524.52|12
1732977870000|2024-11-30 14:44:30|526.44|524.34|526.23|524.13|526.44|524.34|526.23|524.13|8
1732977880000|2024-11-30 14:44:40|526.22|524.12|526.34|524.24|526.34|524.24|526.21|524.11|6
1732977890000|2024-11-30 14:44:50|526.42|524.32|526.47|524.37|526.5|524.4|526.42|524.32|16
1732977900000|2024-11-30 14:45:00|526.48|524.38|526.5|524.4|526.51|524.41|526.48|524.38|7
1732977910000|2024-11-30 14:45:10|526.49|524.39|526.64|524.54|526.64|524.54|526.49|524.39|7
1732977920000|2024-11-30 14:45:20|526.65|524.55|526.66|524.56|526.67|524.57|526.65|524.55|6
1732977930000|2024-11-30 14:45:30|526.65|524.55|526.65|524.55|526.65|524.55|526.64|524.54|3
1732977940000|2024-11-30 14:45:40|526.79|524.69|527.15|525.05|527.16|525.06|526.78|524.68|20
1732977950000|2024-11-30 14:45:50|527.14|525.04|527.28|525.18|527.3|525.2|527.14|525.04|14
1732977960000|2024-11-30 14:46:00|527.29|525.19|527.61|525.51|527.61|525.51|527.29|525.19|12
1732977970000|2024-11-30 14:46:10|527.62|525.52|527.66|525.56|527.66|525.56|527.61|525.51|7
1732977980000|2024-11-30 14:46:20|527.67|525.57|527.77|525.67|527.8|525.7|527.67|525.57|5
1732977990000|2024-11-30 14:46:30|527.76|525.66|527.87|525.77|527.88|525.78|527.76|525.66|9
1732978000000|2024-11-30 14:46:40|527.86|525.76|527.55|525.45|527.87|525.77|527.55|525.45|22
1732978010000|2024-11-30 14:46:50|527.54|525.44|527.44|525.34|527.54|525.44|527.43|525.33|11
1732978020000|2024-11-30 14:47:00|527.43|525.33|527.05|524.95|527.45|525.35|527.05|524.95|14
1732978030000|2024-11-30 14:47:10|527.03|524.93|526.69|524.59|527.03|524.93|526.69|524.59|17
1732978040000|2024-11-30 14:47:20|526.68|524.58|526.51|524.41|526.68|524.58|526.49|524.39|16
1732978050000|2024-11-30 14:47:30|526.5|524.4|526.8|524.7|526.82|524.72|526.5|524.4|18
1732978060000|2024-11-30 14:47:40|526.79|524.69|526.67|524.57|526.79|524.69|526.67|524.57|14
1732978070000|2024-11-30 14:47:50|526.66|524.56|526.79|524.69|526.81|524.71|526.66|524.56|8
1732978080000|2024-11-30 14:48:00|526.78|524.68|526.75|524.65|526.8|524.7|526.74|524.64|11
1732978090000|2024-11-30 14:48:10|526.74|524.64|526.57|524.47|526.74|524.64|526.57|524.47|11
1732978100000|2024-11-30 14:48:20|526.56|524.46|525.9|523.8|526.56|524.46|525.9|523.8|20
1732978110000|2024-11-30 14:48:30|525.89|523.79|525.6|523.5|525.89|523.79|525.6|523.5|17
1732978120000|2024-11-30 14:48:40|525.59|523.49|525.54|523.44|525.59|523.49|525.53|523.43|13
1732978130000|2024-11-30 14:48:50|525.55|523.45|525.51|523.41|525.57|523.47|525.49|523.39|10
1732978140000|2024-11-30 14:49:00|525.61|523.51|525.65|523.55|525.65|523.55|525.52|523.42|11
1732978150000|2024-11-30 14:49:10|525.64|523.54|525.68|523.58|525.68|523.58|525.64|523.54|4
1732978160000|2024-11-30 14:49:20|525.69|523.59|525.68|523.58|525.7|523.6|525.67|523.57|6
1732978170000|2024-11-30 14:49:30|525.69|523.59|525.74|523.64|525.75|523.65|525.68|523.58|7
1732978180000|2024-11-30 14:49:40|525.65|523.55|525.59|523.49|525.65|523.55|525.59|523.49|7
1732978190000|2024-11-30 14:49:50|525.58|523.48|525.65|523.55|525.65|523.55|525.56|523.46|8
1732978200000|2024-11-30 14:50:00|525.66|523.56|525.52|523.42|525.7|523.6|525.52|523.42|10
1732978210000|2024-11-30 14:50:10|525.51|523.41|525.41|523.31|525.51|523.41|525.41|523.31|11
1732978220000|2024-11-30 14:50:20|525.4|523.3|525.6|523.5|525.61|523.51|525.37|523.27|10
1732978230000|2024-11-30 14:50:30|525.61|523.51|525.6|523.5|525.62|523.52|525.59|523.49|6
1732978240000|2024-11-30 14:50:40|525.59|523.49|525.74|523.64|525.74|523.64|525.54|523.44|9
1732978250000|2024-11-30 14:50:50|525.75|523.65|525.78|523.68|525.78|523.68|525.75|523.65|4
1732978260000|2024-11-30 14:51:00|525.79|523.69|525.72|523.62|525.8|523.7|525.72|523.62|10
1732978270000|2024-11-30 14:51:10|525.71|523.61|525.66|523.56|525.71|523.61|525.66|523.56|6
1732978280000|2024-11-30 14:51:20|525.67|523.57|525.67|523.57|525.85|523.75|525.67|523.57|12
1732978290000|2024-11-30 14:51:30|525.66|523.56|525.5|523.4|525.66|523.56|525.5|523.4|12
1732978300000|2024-11-30 14:51:40|525.49|523.39|525.42|523.32|525.49|523.39|525.42|523.32|8
1732978310000|2024-11-30 14:51:50|525.41|523.31|525.42|523.32|525.42|523.32|525.41|523.31|2
1732978320000|2024-11-30 14:52:00|525.43|523.33|525.44|523.34|525.46|523.36|525.43|523.33|6
1732978330000|2024-11-30 14:52:10|525.45|523.35|525.33|523.23|525.47|523.37|525.33|523.23|8
1732978340000|2024-11-30 14:52:20|525.28|523.18|525.05|522.95|525.28|523.18|525.05|522.95|13
1732978350000|2024-11-30 14:52:30|525.04|522.94|524.93|522.83|525.04|522.94|524.93|522.83|6
1732978360000|2024-11-30 14:52:40|524.92|522.82|524.86|522.76|524.93|522.83|524.86|522.76|13
1732978370000|2024-11-30 14:52:50|524.74|522.64|524.68|522.58|524.74|522.64|524.68|522.58|12
1732978380000|2024-11-30 14:53:00|524.67|522.57|524.83|522.73|524.84|522.74|524.58|522.48|11
1732978390000|2024-11-30 14:53:10|524.9|522.8|524.93|522.83|524.98|522.88|524.9|522.8|13
1732978400000|2024-11-30 14:53:20|524.92|522.82|524.94|522.84|524.94|522.84|524.91|522.81|11
1732978410000|2024-11-30 14:53:30|524.95|522.85|525.06|522.96|525.06|522.96|524.95|522.85|7
1732978420000|2024-11-30 14:53:40|525.05|522.95|525.17|523.07|525.17|523.07|525.05|522.95|10
1732978430000|2024-11-30 14:53:50|525.18|523.08|525.49|523.39|525.51|523.41|525.18|523.08|12
1732978440000|2024-11-30 14:54:00|525.48|523.38|525.3|523.2|525.48|523.38|525.3|523.2|8
1732978450000|2024-11-30 14:54:10|525.29|523.19|525.26|523.16|525.29|523.19|525.26|523.16|6
1732978460000|2024-11-30 14:54:20|525.27|523.17|525.24|523.14|525.27|523.17|525.24|523.14|6
1732978470000|2024-11-30 14:54:30|525.23|523.13|525.35|523.25|525.35|523.25|525.2|523.1|10
1732978480000|2024-11-30 14:54:40|525.34|523.24|525.35|523.25|525.35|523.25|525.32|523.22|6
1732978490000|2024-11-30 14:54:50|525.36|523.26|525.17|523.07|525.36|523.26|525.17|523.07|11
1732978500000|2024-11-30 14:55:00|525.16|523.06|525.1|523|525.17|523.07|525.1|523|9
1732978510000|2024-11-30 14:55:10|525.07|522.97|524.78|522.68|525.07|522.97|524.77|522.67|12
1732978520000|2024-11-30 14:55:20|524.77|522.67|524.49|522.39|524.77|522.67|524.49|522.39|10
1732978530000|2024-11-30 14:55:30|524.48|522.38|523.9|521.8|524.48|522.38|523.9|521.8|26
1732978540000|2024-11-30 14:55:40|523.89|521.79|523.83|521.73|523.89|521.79|523.82|521.72|15
1732978550000|2024-11-30 14:55:50|523.84|521.74|523.6|521.5|523.84|521.74|523.6|521.5|16
1732978560000|2024-11-30 14:56:00|523.59|521.49|523.16|521.06|523.66|521.56|523.16|521.06|21
1732978570000|2024-11-30 14:56:10|523.15|521.05|523.23|521.13|523.26|521.16|523.12|521.02|13
1732978580000|2024-11-30 14:56:20|523.22|521.12|523.41|521.31|523.41|521.31|523.19|521.09|17
1732978590000|2024-11-30 14:56:30|523.42|521.32|524.03|521.93|524.03|521.93|523.42|521.32|29
1732978600000|2024-11-30 14:56:40|524.04|521.94|524.12|522.02|524.12|522.02|524.04|521.94|5
1732978610000|2024-11-30 14:56:50|524.14|522.04|524.1|522|524.15|522.05|524.1|522|9
1732978620000|2024-11-30 14:57:00|524.11|522.01|524.46|522.36|524.47|522.37|524.11|522.01|10
1732978630000|2024-11-30 14:57:10|524.47|522.37|524.54|522.44|524.56|522.46|524.47|522.37|5
1732978640000|2024-11-30 14:57:20|524.53|522.43|524.05|521.95|524.53|522.43|524.05|521.95|17
1732978650000|2024-11-30 14:57:30|524.04|521.94|523.55|521.45|524.04|521.94|523.55|521.45|24
1732978660000|2024-11-30 14:57:40|523.54|521.44|523.23|521.13|523.54|521.44|523.23|521.13|17
1732978670000|2024-11-30 14:57:50|523.13|521.03|522.74|520.64|523.13|521.03|522.74|520.64|18
1732978680000|2024-11-30 14:58:00|522.73|520.63|522.36|520.26|522.73|520.63|522.36|520.26|18
1732978690000|2024-11-30 14:58:10|522.42|520.32|522.56|520.46|522.56|520.46|522.41|520.31|10
1732978700000|2024-11-30 14:58:20|522.57|520.47|522.55|520.45|522.58|520.48|522.55|520.45|10
1732978710000|2024-11-30 14:58:30|522.53|520.43|522.56|520.46|522.66|520.56|522.53|520.43|15
1732978720000|2024-11-30 14:58:40|522.57|520.47|522.52|520.42|522.57|520.47|522.3|520.2|13
1732978730000|2024-11-30 14:58:50|522.51|520.41|522.58|520.48|522.59|520.49|522.5|520.4|9
1732978740000|2024-11-30 14:59:00|522.57|520.47|522.28|520.18|522.57|520.47|522.28|520.18|14
1732978750000|2024-11-30 14:59:10|522.35|520.25|522.33|520.23|522.41|520.31|522.33|520.23|12
1732978760000|2024-11-30 14:59:20|522.32|520.22|522.67|520.57|522.67|520.57|522.3|520.2|9
1732978770000|2024-11-30 14:59:30|522.64|520.54|522.98|520.88|523|520.9|522.64|520.54|22
1732978780000|2024-11-30 14:59:40|522.99|520.89|523|520.9|523|520.9|522.97|520.87|6
1732978790000|2024-11-30 14:59:50|523.01|520.91|523.04|520.94|523.04|520.94|523.01|520.91|6
1732978800000|2024-11-30 15:00:00|523.05|520.95|522.89|520.79|523.27|521.17|522.89|520.79|20
1732978810000|2024-11-30 15:00:10|522.72|520.62|522.43|520.33|522.72|520.62|522.43|520.33|28
1732978820000|2024-11-30 15:00:20|522.42|520.32|522.1|520|522.42|520.32|522.08|519.98|20
1732978830000|2024-11-30 15:00:30|522.09|519.99|521.6|519.5|522.09|519.99|521.6|519.5|18
1732978840000|2024-11-30 15:00:40|521.59|519.49|521.49|519.39|521.59|519.49|521.49|519.39|10
1732978850000|2024-11-30 15:00:50|521.48|519.38|521.48|519.38|521.49|519.39|521.4|519.3|15
1732978860000|2024-11-30 15:01:00|521.49|519.39|521.77|519.67|521.89|519.79|521.49|519.39|17
1732978870000|2024-11-30 15:01:10|521.76|519.66|521.42|519.32|521.76|519.66|521.42|519.32|19
1732978880000|2024-11-30 15:01:20|521.57|519.47|521.93|519.83|521.93|519.83|521.57|519.47|17
1732978890000|2024-11-30 15:01:30|521.94|519.84|522.48|520.38|522.51|520.41|521.94|519.84|25
1732978900000|2024-11-30 15:01:40|522.49|520.39|522.64|520.54|522.66|520.56|522.49|520.39|9
1732978910000|2024-11-30 15:01:50|522.63|520.53|522.24|520.14|522.66|520.56|522.23|520.13|16
1732978920000|2024-11-30 15:02:00|522.23|520.13|522.52|520.42|522.54|520.44|522.16|520.06|20
1732978930000|2024-11-30 15:02:10|522.53|520.43|522.82|520.72|522.83|520.73|522.53|520.43|18
1732978940000|2024-11-30 15:02:20|522.83|520.73|523.27|521.17|523.3|521.2|522.83|520.73|24
1732978950000|2024-11-30 15:02:30|523.28|521.18|523.46|521.36|523.46|521.36|523.28|521.18|19
1732978960000|2024-11-30 15:02:40|523.53|521.43|523.38|521.28|523.59|521.49|523.38|521.28|12
1732978970000|2024-11-30 15:02:50|523.37|521.27|523.45|521.35|523.47|521.37|523.35|521.25|15
1732978980000|2024-11-30 15:03:00|523.44|521.34|523.36|521.26|523.44|521.34|523.36|521.26|9
1732978990000|2024-11-30 15:03:10|523.35|521.25|523.34|521.24|523.37|521.27|523.31|521.21|14
1732979000000|2024-11-30 15:03:20|523.33|521.23|523.16|521.06|523.33|521.23|523.16|521.06|7
1732979010000|2024-11-30 15:03:30|523.18|521.08|523.46|521.36|523.46|521.36|523.18|521.08|16
1732979020000|2024-11-30 15:03:40|523.45|521.35|523.7|521.6|523.72|521.62|523.45|521.35|17
1732979030000|2024-11-30 15:03:50|523.71|521.61|523.65|521.55|523.87|521.77|523.65|521.55|20
1732979040000|2024-11-30 15:04:00|523.64|521.54|523.83|521.73|523.83|521.73|523.6|521.5|16
1732979050000|2024-11-30 15:04:10|523.84|521.74|523.92|521.82|523.92|521.82|523.84|521.74|13
1732979060000|2024-11-30 15:04:20|523.87|521.77|524.32|522.22|524.32|522.22|523.87|521.77|17
1732979070000|2024-11-30 15:04:30|524.33|522.23|524.49|522.39|524.52|522.42|524.33|522.23|15
1732979080000|2024-11-30 15:04:40|524.5|522.4|524.7|522.6|524.75|522.65|524.5|522.4|14
1732979090000|2024-11-30 15:04:50|524.8|522.7|524.87|522.77|524.87|522.77|524.76|522.66|13
1732979100000|2024-11-30 15:05:00|525.09|522.99|525.31|523.21|525.31|523.21|525.05|522.95|16
1732979110000|2024-11-30 15:05:10|525.3|523.2|525.26|523.16|525.31|523.21|525.26|523.16|9
1732979120000|2024-11-30 15:05:20|525.27|523.17|525.27|523.17|525.28|523.18|525.26|523.16|7
1732979130000|2024-11-30 15:05:30|525.32|523.22|525.37|523.27|525.4|523.3|525.29|523.19|10
1732979140000|2024-11-30 15:05:40|525.36|523.26|525.05|522.95|525.36|523.26|525.05|522.95|7
1732979150000|2024-11-30 15:05:50|525.04|522.94|525.03|522.93|525.05|522.95|525.02|522.92|7
1732979160000|2024-11-30 15:06:00|525.02|522.92|524.67|522.57|525.02|522.92|524.66|522.56|9
1732979170000|2024-11-30 15:06:10|524.68|522.58|524.75|522.65|524.8|522.7|524.68|522.58|15
1732979180000|2024-11-30 15:06:20|524.74|522.64|524.49|522.39|524.74|522.64|524.49|522.39|8
1732979190000|2024-11-30 15:06:30|524.48|522.38|524.75|522.65|524.76|522.66|524.48|522.38|17
1732979200000|2024-11-30 15:06:40|524.74|522.64|524.83|522.73|524.84|522.74|524.74|522.64|10
1732979210000|2024-11-30 15:06:50|524.84|522.74|524.63|522.53|524.84|522.74|524.63|522.53|6
1732979220000|2024-11-30 15:07:00|524.62|522.52|524.51|522.41|524.62|522.52|524.47|522.37|11
1732979230000|2024-11-30 15:07:10|524.5|522.4|523.85|521.75|524.5|522.4|523.85|521.75|19
1732979240000|2024-11-30 15:07:20|523.84|521.74|523.38|521.28|523.84|521.74|523.38|521.28|28
1732979250000|2024-11-30 15:07:30|523.37|521.27|523.11|521.01|523.37|521.27|523.11|521.01|15
1732979260000|2024-11-30 15:07:40|523.12|521.02|523.43|521.33|523.53|521.43|523.12|521.02|23
1732979270000|2024-11-30 15:07:50|523.42|521.32|523.51|521.41|523.51|521.41|523.38|521.28|15
1732979280000|2024-11-30 15:08:00|523.58|521.48|523.81|521.71|523.81|521.71|523.54|521.44|13
1732979290000|2024-11-30 15:08:10|523.82|521.72|524.32|522.22|524.32|522.22|523.81|521.71|23
1732979300000|2024-11-30 15:08:20|524.33|522.23|523.96|521.86|524.33|522.23|523.95|521.85|17
1732979310000|2024-11-30 15:08:30|523.98|521.88|524.29|522.19|524.29|522.19|523.98|521.88|14
1732979320000|2024-11-30 15:08:40|524.28|522.18|524.28|522.18|524.28|522.18|524.27|522.17|3
1732979330000|2024-11-30 15:08:50|524.29|522.19|524.54|522.44|524.55|522.45|524.28|522.18|17
1732979340000|2024-11-30 15:09:00|524.55|522.45|524.37|522.27|524.67|522.57|524.37|522.27|14
1732979350000|2024-11-30 15:09:10|524.38|522.28|524.46|522.36|524.48|522.38|524.38|522.28|17
1732979360000|2024-11-30 15:09:20|524.45|522.35|524.42|522.32|524.45|522.35|524.42|522.32|4
1732979370000|2024-11-30 15:09:30|524.41|522.31|523.91|521.81|524.41|522.31|523.9|521.8|16
1732979380000|2024-11-30 15:09:40|523.92|521.82|524.04|521.94|524.05|521.95|523.92|521.82|11
1732979390000|2024-11-30 15:09:50|524.05|521.95|524.16|522.06|524.16|522.06|524.05|521.95|12
1732979400000|2024-11-30 15:10:00|524.17|522.07|524.55|522.45|524.55|522.45|524.17|522.07|17
1732979410000|2024-11-30 15:10:10|524.54|522.44|525.05|522.95|525.05|522.95|524.54|522.44|22
1732979420000|2024-11-30 15:10:20|525.06|522.96|525.46|523.36|525.5|523.4|525.06|522.96|14
1732979430000|2024-11-30 15:10:30|525.44|523.34|525.4|523.3|525.44|523.34|525.4|523.3|5
1732979440000|2024-11-30 15:10:40|525.41|523.31|525.54|523.44|525.56|523.46|525.41|523.31|9
1732979450000|2024-11-30 15:10:50|525.53|523.43|525.26|523.16|525.53|523.43|525.26|523.16|16
1732979460000|2024-11-30 15:11:00|525.25|523.15|525.14|523.04|525.26|523.16|525.14|523.04|12
1732979470000|2024-11-30 15:11:10|525.13|523.03|525.27|523.17|525.3|523.2|525.13|523.03|10
1732979480000|2024-11-30 15:11:20|525.37|523.27|525.41|523.31|525.42|523.32|525.37|523.27|13
1732979490000|2024-11-30 15:11:30|525.42|523.32|525.48|523.38|525.48|523.38|525.42|523.32|9
1732979500000|2024-11-30 15:11:40|525.49|523.39|525.41|523.31|525.49|523.39|525.41|523.31|5
1732979510000|2024-11-30 15:11:50|525.4|523.3|525.25|523.15|525.4|523.3|525.24|523.14|7
1732979520000|2024-11-30 15:12:00|525.26|523.16|525.31|523.21|525.31|523.21|525.26|523.16|6
1732979530000|2024-11-30 15:12:10|525.32|523.22|525.44|523.34|525.5|523.4|525.32|523.22|10
1732979540000|2024-11-30 15:12:20|525.43|523.33|525.52|523.42|525.53|523.43|525.42|523.32|9
1732979550000|2024-11-30 15:12:30|525.35|523.25|525.29|523.19|525.35|523.25|525.29|523.19|10
1732979560000|2024-11-30 15:12:40|525.3|523.2|525.31|523.21|525.31|523.21|525.29|523.19|4
1732979570000|2024-11-30 15:12:50|525.39|523.29|525.53|523.43|525.53|523.43|525.39|523.29|12
1732979580000|2024-11-30 15:13:00|525.54|523.44|525.72|523.62|525.72|523.62|525.53|523.43|5
1732979590000|2024-11-30 15:13:10|525.71|523.61|525.48|523.38|525.71|523.61|525.48|523.38|15
1732979600000|2024-11-30 15:13:20|525.49|523.39|525.62|523.52|525.63|523.53|525.49|523.39|7
1732979610000|2024-11-30 15:13:30|525.63|523.53|525.63|523.53|525.65|523.55|525.63|523.53|7
1732979620000|2024-11-30 15:13:40|525.64|523.54|525.68|523.58|525.72|523.62|525.64|523.54|9
1732979630000|2024-11-30 15:13:50|525.69|523.59|525.7|523.6|525.7|523.6|525.69|523.59|4
1732979640000|2024-11-30 15:14:00|525.69|523.59|525.19|523.09|525.69|523.59|525.19|523.09|15
1732979650000|2024-11-30 15:14:10|525.18|523.08|524.91|522.81|525.18|523.08|524.9|522.8|14
1732979660000|2024-11-30 15:14:20|524.92|522.82|525.12|523.02|525.12|523.02|524.92|522.82|10
1732979670000|2024-11-30 15:14:30|525.21|523.11|525.42|523.32|525.45|523.35|525.21|523.11|15
1732979680000|2024-11-30 15:14:40|525.41|523.31|525.39|523.29|525.41|523.31|525.39|523.29|3
1732979690000|2024-11-30 15:14:50|525.38|523.28|525.23|523.13|525.38|523.28|525.22|523.12|7
1732979700000|2024-11-30 15:15:00|525.22|523.12|525.06|522.96|525.31|523.21|525.06|522.96|14
1732979710000|2024-11-30 15:15:10|525.05|522.95|524.92|522.82|525.05|522.95|524.92|522.82|13
1732979720000|2024-11-30 15:15:20|524.91|522.81|524.48|522.38|524.91|522.81|524.48|522.38|16
1732979730000|2024-11-30 15:15:30|524.49|522.39|524.73|522.63|524.73|522.63|524.49|522.39|6
1732979740000|2024-11-30 15:15:40|524.77|522.67|524.72|522.62|524.86|522.76|524.58|522.48|15
1732979750000|2024-11-30 15:15:50|524.73|522.63|524.81|522.71|524.82|522.72|524.73|522.63|3
1732979760000|2024-11-30 15:16:00|524.82|522.72|525.1|523|525.13|523.03|524.82|522.72|12
1732979770000|2024-11-30 15:16:10|525.15|523.05|525.13|523.03|525.16|523.06|525.13|523.03|5
1732979780000|2024-11-30 15:16:20|525.12|523.02|524.57|522.47|525.12|523.02|524.57|522.47|24
1732979790000|2024-11-30 15:16:30|524.56|522.46|524.38|522.28|524.56|522.46|524.38|522.28|7
1732979800000|2024-11-30 15:16:40|524.39|522.29|524.43|522.33|524.43|522.33|524.29|522.19|14
1732979810000|2024-11-30 15:16:50|524.42|522.32|524.41|522.31|524.42|522.32|524.4|522.3|6
1732979820000|2024-11-30 15:17:00|524.54|522.44|524.95|522.85|524.97|522.87|524.54|522.44|22
1732979830000|2024-11-30 15:17:10|524.97|522.87|524.76|522.66|525.1|523|524.76|522.66|20
1732979840000|2024-11-30 15:17:20|524.75|522.65|524.89|522.79|524.89|522.79|524.75|522.65|14
1732979850000|2024-11-30 15:17:30|524.9|522.8|525.07|522.97|525.11|523.01|524.9|522.8|14
1732979860000|2024-11-30 15:17:40|525.06|522.96|525.05|522.95|525.07|522.97|525.05|522.95|4
1732979870000|2024-11-30 15:17:50|525|522.9|525.02|522.92|525.02|522.92|525|522.9|3
1732979880000|2024-11-30 15:18:00|525.01|522.91|525.21|523.11|525.22|523.12|525.01|522.91|14
1732979890000|2024-11-30 15:18:10|525.22|523.12|525.23|523.13|525.25|523.15|525.21|523.11|7
1732979900000|2024-11-30 15:18:20|525.24|523.14|525.39|523.29|525.4|523.3|525.24|523.14|7
1732979910000|2024-11-30 15:18:30|525.4|523.3|525.5|523.4|525.5|523.4|525.38|523.28|7
1732979920000|2024-11-30 15:18:40|525.55|523.45|525.61|523.51|525.61|523.51|525.55|523.45|12
1732979930000|2024-11-30 15:18:50|525.62|523.52|525.68|523.58|525.68|523.58|525.62|523.52|8
1732979940000|2024-11-30 15:19:00|525.69|523.59|526.03|523.93|526.03|523.93|525.69|523.59|10
1732979950000|2024-11-30 15:19:10|526.04|523.94|526.01|523.91|526.07|523.97|526|523.9|15
1732979960000|2024-11-30 15:19:20|526.02|523.92|526.11|524.01|526.13|524.03|526.02|523.92|10
1732979970000|2024-11-30 15:19:30|526.12|524.02|526.3|524.2|526.31|524.21|526.11|524.01|11
1732979980000|2024-11-30 15:19:40|526.31|524.21|526.34|524.24|526.37|524.27|526.31|524.21|8
1732979990000|2024-11-30 15:19:50|526.35|524.25|526.28|524.18|526.35|524.25|526.27|524.17|8
1732980000000|2024-11-30 15:20:00|526.27|524.17|526.09|523.99|526.27|524.17|526.09|523.99|7
1732980010000|2024-11-30 15:20:10|525.93|523.83|525.52|523.42|525.93|523.83|525.52|523.42|23
1732980020000|2024-11-30 15:20:20|525.51|523.41|525.51|523.41|525.52|523.42|525.49|523.39|10
1732980030000|2024-11-30 15:20:30|525.52|523.42|525.11|523.01|525.52|523.42|525.11|523.01|15
1732980040000|2024-11-30 15:20:40|525.12|523.02|525.32|523.22|525.32|523.22|525.12|523.02|7
1732980050000|2024-11-30 15:20:50|525.33|523.23|525.61|523.51|525.62|523.52|525.33|523.23|15
1732980060000|2024-11-30 15:21:00|525.6|523.5|525.65|523.55|525.67|523.57|525.58|523.48|12
1732980070000|2024-11-30 15:21:10|525.64|523.54|525.82|523.72|525.83|523.73|525.64|523.54|12
1732980080000|2024-11-30 15:21:20|525.8|523.7|525.81|523.71|525.85|523.75|525.79|523.69|6
1732980090000|2024-11-30 15:21:30|525.82|523.72|526.23|524.13|526.28|524.18|525.82|523.72|20
1732980100000|2024-11-30 15:21:40|526.24|524.14|526.36|524.26|526.36|524.26|526.24|524.14|10
1732980110000|2024-11-30 15:21:50|526.37|524.27|526.54|524.44|526.55|524.45|526.37|524.27|10
1732980120000|2024-11-30 15:22:00|526.55|524.45|526.64|524.54|526.65|524.55|526.54|524.44|12
1732980130000|2024-11-30 15:22:10|526.65|524.55|526.65|524.55|526.67|524.57|526.65|524.55|4
1732980140000|2024-11-30 15:22:20|526.64|524.54|526.65|524.55|526.65|524.55|526.62|524.52|12
1732980150000|2024-11-30 15:22:30|526.64|524.54|526.56|524.46|526.65|524.55|526.55|524.45|8
1732980160000|2024-11-30 15:22:40|526.57|524.47|526.43|524.33|526.57|524.47|526.43|524.33|5
1732980170000|2024-11-30 15:22:50|526.42|524.32|526.26|524.16|526.42|524.32|526.2|524.1|10
1732980180000|2024-11-30 15:23:00|526.27|524.17|526.23|524.13|526.27|524.17|526.23|524.13|7
1732980190000|2024-11-30 15:23:10|526.22|524.12|527.15|525.05|527.28|525.18|525.97|523.87|19
1732980200000|2024-11-30 15:23:20|527.13|525.03|527.01|524.91|527.14|525.04|527.01|524.91|17
1732980210000|2024-11-30 15:23:30|527.02|524.92|526.73|524.63|527.03|524.93|526.7|524.6|13
1732980220000|2024-11-30 15:23:40|526.74|524.64|526.69|524.59|526.79|524.69|526.69|524.59|8
1732980230000|2024-11-30 15:23:50|526.68|524.58|526.31|524.21|526.68|524.58|526.3|524.2|14
1732980240000|2024-11-30 15:24:00|526.3|524.2|526.33|524.23|526.33|524.23|526.26|524.16|8
1732980250000|2024-11-30 15:24:10|526.34|524.24|526.34|524.24|526.34|524.24|526.34|524.24|1
1732980260000|2024-11-30 15:24:20|526.33|524.23|526.43|524.33|526.48|524.38|526.32|524.22|5
1732980270000|2024-11-30 15:24:30|526.44|524.34|528.25|526.15|528.25|526.15|526.44|524.34|22
1732980280000|2024-11-30 15:24:40|528.43|526.33|529.19|527.09|529.39|527.29|528.43|526.33|29
1732980290000|2024-11-30 15:24:50|529.18|527.08|528.54|526.44|529.18|527.08|528.54|526.44|25
1732980300000|2024-11-30 15:25:00|528.53|526.43|528.56|526.46|528.6|526.5|528.52|526.42|9
1732980310000|2024-11-30 15:25:10|528.57|526.47|528.78|526.68|528.78|526.68|528.56|526.46|7
1732980320000|2024-11-30 15:25:20|528.79|526.69|529.01|526.91|529.01|526.91|528.79|526.69|11
1732980330000|2024-11-30 15:25:30|528.98|526.88|529.66|527.56|529.66|527.56|528.98|526.88|9
1732980340000|2024-11-30 15:25:40|529.98|527.88|529.91|527.81|529.98|527.88|529.91|527.81|10
1732980350000|2024-11-30 15:25:50|529.9|527.8|530.02|527.92|530.02|527.92|529.86|527.76|10
1732980360000|2024-11-30 15:26:00|530.01|527.91|530.07|527.97|530.08|527.98|529.96|527.86|12
1732980370000|2024-11-30 15:26:10|530.08|527.98|529.99|527.89|530.09|527.99|529.99|527.89|7
1732980380000|2024-11-30 15:26:20|530|527.9|530.46|528.36|530.46|528.36|529.94|527.84|10
1732980390000|2024-11-30 15:26:30|530.69|528.59|532.14|530.04|532.14|530.04|530.69|528.59|18
1732980400000|2024-11-30 15:26:40|532.13|530.03|532.01|529.91|532.13|530.03|532.01|529.91|17
1732980410000|2024-11-30 15:26:50|532|529.9|531.64|529.54|532|529.9|531.64|529.54|19
1732980420000|2024-11-30 15:27:00|531.65|529.55|531.94|529.84|531.94|529.84|531.63|529.53|15
1732980430000|2024-11-30 15:27:10|531.95|529.85|531.99|529.89|531.99|529.89|531.95|529.85|5
1732980440000|2024-11-30 15:27:20|532|529.9|532.02|529.92|532.02|529.92|531.99|529.89|7
1732980450000|2024-11-30 15:27:30|532.03|529.93|532.14|530.04|532.15|530.05|532.03|529.93|11
1732980460000|2024-11-30 15:27:40|532.15|530.05|532.16|530.06|532.17|530.07|532.15|530.05|7
1732980470000|2024-11-30 15:27:50|532.15|530.05|531.98|529.88|532.16|530.06|531.98|529.88|14
1732980480000|2024-11-30 15:28:00|531.97|529.87|531.23|529.13|531.97|529.87|531.23|529.13|26
1732980490000|2024-11-30 15:28:10|531.22|529.12|530.83|528.73|531.22|529.12|530.83|528.73|27
1732980500000|2024-11-30 15:28:20|530.82|528.72|530.69|528.59|530.82|528.72|530.69|528.59|8
1732980510000|2024-11-30 15:28:30|530.68|528.58|530.79|528.69|530.79|528.69|530.54|528.44|12
1732980520000|2024-11-30 15:28:40|530.8|528.7|530.84|528.74|530.84|528.74|530.78|528.68|9
1732980530000|2024-11-30 15:28:50|530.85|528.75|530.73|528.63|530.86|528.76|530.69|528.59|11
1732980540000|2024-11-30 15:29:00|530.74|528.64|531.62|529.52|531.62|529.52|530.74|528.64|11
1732980550000|2024-11-30 15:29:10|531.63|529.53|531.82|529.72|531.82|529.72|531.59|529.49|17
1732980560000|2024-11-30 15:29:20|532.04|529.94|532.17|530.07|532.17|530.07|532.04|529.94|7
1732980570000|2024-11-30 15:29:30|532.6|530.5|532.74|530.64|532.77|530.67|532.6|530.5|10
1732980580000|2024-11-30 15:29:40|532.75|530.65|532.39|530.29|532.76|530.66|532.39|530.29|19
1732980590000|2024-11-30 15:29:50|532.38|530.28|532.16|530.06|532.38|530.28|532.16|530.06|14
1732980600000|2024-11-30 15:30:00|532.15|530.05|532.15|530.05|532.15|530.05|532.13|530.03|6
1732980610000|2024-11-30 15:30:10|532.16|530.06|532.31|530.21|532.36|530.26|532.16|530.06|10
1732980620000|2024-11-30 15:30:20|532.32|530.22|532.35|530.25|532.35|530.25|532.32|530.22|4
1732980630000|2024-11-30 15:30:30|532.36|530.26|532.35|530.25|532.36|530.26|532.35|530.25|4
1732980640000|2024-11-30 15:30:40|532.34|530.24|532.22|530.12|532.4|530.3|532.22|530.12|7
1732980650000|2024-11-30 15:30:50|532.21|530.11|532.18|530.08|532.22|530.12|532.18|530.08|6
1732980660000|2024-11-30 15:31:00|532.17|530.07|531.95|529.85|532.17|530.07|531.95|529.85|6
1732980670000|2024-11-30 15:31:10|531.94|529.84|531.52|529.42|531.94|529.84|531.52|529.42|15
1732980680000|2024-11-30 15:31:20|531.51|529.41|531.03|528.93|531.51|529.41|531.03|528.93|23
1732980690000|2024-11-30 15:31:30|531.02|528.92|530.88|528.78|531.06|528.96|530.87|528.77|14
1732980700000|2024-11-30 15:31:40|530.89|528.79|531.31|529.21|531.31|529.21|530.89|528.79|12
1732980710000|2024-11-30 15:31:50|531.32|529.22|531.39|529.29|531.4|529.3|531.32|529.22|7
1732980720000|2024-11-30 15:32:00|531.38|529.28|531.27|529.17|531.48|529.38|531.27|529.17|12
1732980730000|2024-11-30 15:32:10|531.26|529.16|531.76|529.66|531.76|529.66|531.25|529.15|17
1732980740000|2024-11-30 15:32:20|531.74|529.64|531.81|529.71|531.81|529.71|531.74|529.64|9
1732980750000|2024-11-30 15:32:30|531.82|529.72|531.79|529.69|531.82|529.72|531.79|529.69|4
1732980760000|2024-11-30 15:32:40|531.78|529.68|531.31|529.21|531.78|529.68|531.31|529.21|16
1732980770000|2024-11-30 15:32:50|531.29|529.19|530.92|528.82|531.29|529.19|530.92|528.82|20
1732980780000|2024-11-30 15:33:00|530.91|528.81|530.78|528.68|530.91|528.81|530.77|528.67|6
1732980790000|2024-11-30 15:33:10|530.81|528.71|530.98|528.88|530.98|528.88|530.81|528.71|11
1732980800000|2024-11-30 15:33:20|530.97|528.87|530.85|528.75|530.97|528.87|530.81|528.71|10
1732980810000|2024-11-30 15:33:30|530.86|528.76|530.97|528.87|530.97|528.87|530.84|528.74|12
1732980820000|2024-11-30 15:33:40|530.99|528.89|531.03|528.93|531.03|528.93|530.99|528.89|5
1732980830000|2024-11-30 15:33:50|531.02|528.92|530.71|528.61|531.02|528.92|530.71|528.61|9
1732980840000|2024-11-30 15:34:00|530.7|528.6|530.71|528.61|530.72|528.62|530.68|528.58|7
1732980850000|2024-11-30 15:34:10|530.7|528.6|531.38|529.28|531.39|529.29|530.7|528.6|18
1732980860000|2024-11-30 15:34:20|531.39|529.29|531.39|529.29|531.42|529.32|531.39|529.29|11
1732980870000|2024-11-30 15:34:30|531.38|529.28|531|528.9|531.39|529.29|531|528.9|15
1732980880000|2024-11-30 15:34:40|531.02|528.92|530.97|528.87|531.02|528.92|530.97|528.87|7
1732980890000|2024-11-30 15:34:50|530.98|528.88|531.02|528.92|531.02|528.92|530.97|528.87|6
1732980900000|2024-11-30 15:35:00|531.03|528.93|531.19|529.09|531.59|529.49|531.03|528.93|13
1732980910000|2024-11-30 15:35:10|531.2|529.1|531.26|529.16|531.27|529.17|531.19|529.09|7
1732980920000|2024-11-30 15:35:20|531.27|529.17|531|528.9|531.27|529.17|531|528.9|14
1732980930000|2024-11-30 15:35:30|530.99|528.89|530.82|528.72|530.99|528.89|530.75|528.65|12
1732980940000|2024-11-30 15:35:40|530.93|528.83|531.08|528.98|531.09|528.99|530.93|528.83|13
1732980950000|2024-11-30 15:35:50|531.09|528.99|531.31|529.21|531.37|529.27|531.09|528.99|12
1732980960000|2024-11-30 15:36:00|531.32|529.22|531.32|529.22|531.32|529.22|531.31|529.21|3
1732980970000|2024-11-30 15:36:10|531.31|529.21|531.3|529.2|531.31|529.21|531.3|529.2|2
1732980980000|2024-11-30 15:36:20|531.31|529.21|531.39|529.29|531.39|529.29|531.31|529.21|8
1732980990000|2024-11-30 15:36:30|531.38|529.28|530.98|528.88|531.38|529.28|530.98|528.88|11
1732981000000|2024-11-30 15:36:40|530.97|528.87|531.09|528.99|531.09|528.99|530.95|528.85|11
1732981010000|2024-11-30 15:36:50|531.1|529|531.12|529.02|531.16|529.06|531.1|529|7
1732981020000|2024-11-30 15:37:00|531.11|529.01|530.41|528.31|531.11|529.01|530.41|528.31|24
1732981030000|2024-11-30 15:37:10|530.4|528.3|530.65|528.55|530.65|528.55|530.4|528.3|14
1732981040000|2024-11-30 15:37:20|530.66|528.56|531.25|529.15|531.25|529.15|530.66|528.56|18
1732981050000|2024-11-30 15:37:30|531.24|529.14|531.33|529.23|531.34|529.24|531.23|529.13|10
1732981060000|2024-11-30 15:37:40|531.34|529.24|531.31|529.21|531.34|529.24|531.31|529.21|4
1732981070000|2024-11-30 15:37:50|531.2|529.1|530.93|528.83|531.2|529.1|530.93|528.83|12
1732981080000|2024-11-30 15:38:00|530.94|528.84|531|528.9|531|528.9|530.9|528.8|8
1732981090000|2024-11-30 15:38:10|531.01|528.91|531.13|529.03|531.13|529.03|531.01|528.91|8
1732981100000|2024-11-30 15:38:20|531.14|529.04|531.19|529.09|531.19|529.09|531.14|529.04|6
1732981110000|2024-11-30 15:38:30|531.2|529.1|531.23|529.13|531.23|529.13|531.19|529.09|6
1732981120000|2024-11-30 15:38:40|531.24|529.14|531.56|529.46|531.56|529.46|531.24|529.14|17
1732981130000|2024-11-30 15:38:50|531.55|529.45|531.36|529.26|531.56|529.46|531.36|529.26|12
1732981140000|2024-11-30 15:39:00|531.37|529.27|531.42|529.32|531.46|529.36|531.35|529.25|7
1732981150000|2024-11-30 15:39:10|531.41|529.31|531.47|529.37|531.47|529.37|531.38|529.28|12
1732981160000|2024-11-30 15:39:20|531.48|529.38|531.51|529.41|531.51|529.41|531.48|529.38|4
1732981170000|2024-11-30 15:39:30|531.41|529.31|531.38|529.28|531.41|529.31|531.38|529.28|6
1732981180000|2024-11-30 15:39:40|531.37|529.27|531.14|529.04|531.37|529.27|531.14|529.04|8
1732981190000|2024-11-30 15:39:50|531.15|529.05|531.19|529.09|531.19|529.09|531.15|529.05|7
1732981200000|2024-11-30 15:40:00|531.27|529.17|531.34|529.24|531.38|529.28|531.27|529.17|14
1732981210000|2024-11-30 15:40:10|531.35|529.25|530.97|528.87|531.35|529.25|530.95|528.85|14
1732981220000|2024-11-30 15:40:20|531.13|529.03|531.36|529.26|531.39|529.29|531.13|529.03|18
1732981230000|2024-11-30 15:40:30|531.35|529.25|530.97|528.87|531.35|529.25|530.96|528.86|21
1732981240000|2024-11-30 15:40:40|530.87|528.77|530.8|528.7|530.87|528.77|530.74|528.64|14
1732981250000|2024-11-30 15:40:50|530.81|528.71|530.89|528.79|530.89|528.79|530.81|528.71|11
1732981260000|2024-11-30 15:41:00|530.99|528.89|531.21|529.11|531.21|529.11|530.99|528.89|18
1732981270000|2024-11-30 15:41:10|531.22|529.12|531.37|529.27|531.37|529.27|531.22|529.12|10
1732981280000|2024-11-30 15:41:20|531.38|529.28|531.45|529.35|531.45|529.35|531.38|529.28|5
1732981290000|2024-11-30 15:41:30|531.46|529.36|531.53|529.43|531.53|529.43|531.46|529.36|7
1732981300000|2024-11-30 15:41:40|531.54|529.44|531.56|529.46|531.57|529.47|531.54|529.44|7
1732981310000|2024-11-30 15:41:50|531.55|529.45|531.45|529.35|531.55|529.45|531.39|529.29|8
1732981320000|2024-11-30 15:42:00|531.46|529.36|532.01|529.91|532.01|529.91|531.46|529.36|19
1732981330000|2024-11-30 15:42:10|532|529.9|531.97|529.87|532.05|529.95|531.97|529.87|10
1732981340000|2024-11-30 15:42:20|531.98|529.88|531.94|529.84|532.04|529.94|531.88|529.78|15
1732981350000|2024-11-30 15:42:30|531.95|529.85|532.34|530.24|532.34|530.24|531.95|529.85|16
1732981360000|2024-11-30 15:42:40|532.35|530.25|532.33|530.23|532.35|530.25|532.25|530.15|9
1732981370000|2024-11-30 15:42:50|532.34|530.24|532.21|530.11|532.35|530.25|532.21|530.11|5
1732981380000|2024-11-30 15:43:00|532.22|530.12|531.89|529.79|532.22|530.12|531.89|529.79|14
1732981390000|2024-11-30 15:43:10|531.88|529.78|531.88|529.78|531.88|529.78|531.87|529.77|5
1732981400000|2024-11-30 15:43:20|531.87|529.77|531.63|529.53|531.87|529.77|531.56|529.46|13
1732981410000|2024-11-30 15:43:30|531.62|529.52|531.64|529.54|531.65|529.55|531.57|529.47|9
1732981420000|2024-11-30 15:43:40|531.65|529.55|531.79|529.69|531.79|529.69|531.62|529.52|10
1732981430000|2024-11-30 15:43:50|531.78|529.68|531.75|529.65|531.78|529.68|531.75|529.65|4
1732981440000|2024-11-30 15:44:00|531.74|529.64|531.6|529.5|531.74|529.64|531.6|529.5|6
1732981450000|2024-11-30 15:44:10|531.63|529.53|531.67|529.57|531.7|529.6|531.63|529.53|6
1732981460000|2024-11-30 15:44:20|531.62|529.52|531.29|529.19|531.62|529.52|531.29|529.19|13
1732981470000|2024-11-30 15:44:30|531.28|529.18|531.34|529.24|531.35|529.25|531.28|529.18|7
1732981480000|2024-11-30 15:44:40|531.33|529.23|531.24|529.14|531.33|529.23|531.24|529.14|8
1732981490000|2024-11-30 15:44:50|531.23|529.13|531.26|529.16|531.26|529.16|531.23|529.13|6
1732981500000|2024-11-30 15:45:00|531.27|529.17|531.31|529.21|531.35|529.25|531.25|529.15|8
1732981510000|2024-11-30 15:45:10|531.32|529.22|531.33|529.23|531.34|529.24|531.32|529.22|6
1732981520000|2024-11-30 15:45:20|531.32|529.22|531.12|529.02|531.32|529.22|531.12|529.02|11
1732981530000|2024-11-30 15:45:30|531.11|529.01|531.38|529.28|531.38|529.28|531.05|528.95|16
1732981540000|2024-11-30 15:45:40|531.39|529.29|531.56|529.46|531.59|529.49|531.39|529.29|12
1732981550000|2024-11-30 15:45:50|531.57|529.47|531.71|529.61|531.71|529.61|531.56|529.46|9
1732981560000|2024-11-30 15:46:00|531.72|529.62|531.82|529.72|531.86|529.76|531.72|529.62|11
1732981570000|2024-11-30 15:46:10|531.8|529.7|531.61|529.51|531.8|529.7|531.61|529.51|6
1732981580000|2024-11-30 15:46:20|531.62|529.52|531.78|529.68|531.78|529.68|531.6|529.5|12
1732981590000|2024-11-30 15:46:30|531.79|529.69|531.51|529.41|531.79|529.69|531.51|529.41|14
1732981600000|2024-11-30 15:46:40|531.5|529.4|531.43|529.33|531.5|529.4|531.43|529.33|9
1732981610000|2024-11-30 15:46:50|531.31|529.21|531.36|529.26|531.36|529.26|531.31|529.21|10
1732981620000|2024-11-30 15:47:00|531.52|529.42|531.51|529.41|531.53|529.43|531.51|529.41|8
1732981630000|2024-11-30 15:47:10|531.5|529.4|531.46|529.36|531.5|529.4|531.45|529.35|9
1732981640000|2024-11-30 15:47:20|531.47|529.37|531.62|529.52|531.67|529.57|531.47|529.37|10
1732981650000|2024-11-30 15:47:30|531.65|529.55|531.71|529.61|531.72|529.62|531.65|529.55|6
1732981660000|2024-11-30 15:47:40|531.7|529.6|531.73|529.63|531.73|529.63|531.7|529.6|6
1732981670000|2024-11-30 15:47:50|531.82|529.72|531.83|529.73|531.83|529.73|531.81|529.71|8
1732981680000|2024-11-30 15:48:00|531.82|529.72|531.68|529.58|531.82|529.72|531.68|529.58|9
1732981690000|2024-11-30 15:48:10|531.75|529.65|531.99|529.89|531.99|529.89|531.75|529.65|15
1732981700000|2024-11-30 15:48:20|532.15|530.05|532.5|530.4|532.5|530.4|532.11|530.01|19
1732981710000|2024-11-30 15:48:30|532.51|530.41|532.7|530.6|532.7|530.6|532.51|530.41|12
1732981720000|2024-11-30 15:48:40|532.71|530.61|532.56|530.46|532.73|530.63|532.55|530.45|11
1732981730000|2024-11-30 15:48:50|532.57|530.47|532.53|530.43|532.57|530.47|532.53|530.43|9
1732981740000|2024-11-30 15:49:00|532.52|530.42|532.32|530.22|532.52|530.42|532.31|530.21|10
1732981750000|2024-11-30 15:49:10|532.36|530.26|532.37|530.27|532.41|530.31|532.36|530.26|10
1732981760000|2024-11-30 15:49:20|532.38|530.28|532.4|530.3|532.42|530.32|532.38|530.28|6
1732981770000|2024-11-30 15:49:30|532.41|530.31|532.55|530.45|532.55|530.45|532.41|530.31|7
1732981780000|2024-11-30 15:49:40|532.79|530.69|532.72|530.62|532.8|530.7|532.71|530.61|16
1732981790000|2024-11-30 15:49:50|532.73|530.63|532.56|530.46|532.73|530.63|532.53|530.43|14
1732981800000|2024-11-30 15:50:00|532.63|530.53|532.81|530.71|532.82|530.72|532.59|530.49|14
1732981810000|2024-11-30 15:50:10|532.8|530.7|533.28|531.18|533.3|531.2|532.79|530.69|18
1732981820000|2024-11-30 15:50:20|533.29|531.19|533.24|531.14|533.29|531.19|533.2|531.1|15
1732981830000|2024-11-30 15:50:30|533.3|531.2|533.36|531.26|533.36|531.26|533.3|531.2|7
1732981840000|2024-11-30 15:50:40|533.37|531.27|533.41|531.31|533.41|531.31|533.37|531.27|5
1732981850000|2024-11-30 15:50:50|533.42|531.32|533.44|531.34|533.44|531.34|533.42|531.32|3
1732981860000|2024-11-30 15:51:00|533.45|531.35|533.48|531.38|533.71|531.61|533.45|531.35|17
1732981870000|2024-11-30 15:51:10|533.47|531.37|533.63|531.53|533.64|531.54|533.3|531.2|22
1732981880000|2024-11-30 15:51:20|533.64|531.54|533.64|531.54|533.65|531.55|533.63|531.53|5
1732981890000|2024-11-30 15:51:30|533.72|531.62|533.68|531.58|533.72|531.62|533.68|531.58|7
1732981900000|2024-11-30 15:51:40|533.49|531.39|533.4|531.3|533.49|531.39|533.39|531.29|15
1732981910000|2024-11-30 15:51:50|533.39|531.29|533.03|530.93|533.39|531.29|533.03|530.93|10
1732981920000|2024-11-30 15:52:00|533.02|530.92|532.72|530.62|533.02|530.92|532.69|530.59|18
1732981930000|2024-11-30 15:52:10|532.75|530.65|532.79|530.69|532.79|530.69|532.74|530.64|7
1732981940000|2024-11-30 15:52:20|532.8|530.7|532.65|530.55|532.81|530.71|532.65|530.55|8
1732981950000|2024-11-30 15:52:30|532.64|530.54|532.79|530.69|532.79|530.69|532.64|530.54|12
1732981960000|2024-11-30 15:52:40|532.8|530.7|532.79|530.69|532.81|530.71|532.78|530.68|6
1732981970000|2024-11-30 15:52:50|532.78|530.68|532.58|530.48|532.78|530.68|532.58|530.48|8
1732981980000|2024-11-30 15:53:00|532.57|530.47|532.58|530.48|532.65|530.55|532.56|530.46|9
1732981990000|2024-11-30 15:53:10|532.59|530.49|532.55|530.45|532.59|530.49|532.55|530.45|6
1732982000000|2024-11-30 15:53:20|532.46|530.36|532.29|530.19|532.5|530.4|532.27|530.17|18
1732982010000|2024-11-30 15:53:30|532.3|530.2|532.3|530.2|532.3|530.2|532.24|530.14|7
1732982020000|2024-11-30 15:53:40|532.29|530.19|532.46|530.36|532.46|530.36|532.29|530.19|6
1732982030000|2024-11-30 15:53:50|532.47|530.37|532.47|530.37|532.51|530.41|532.47|530.37|8
1732982040000|2024-11-30 15:54:00|532.46|530.36|532.55|530.45|532.55|530.45|532.46|530.36|8
1732982050000|2024-11-30 15:54:10|532.53|530.43|532.62|530.52|532.66|530.56|532.53|530.43|7
1732982060000|2024-11-30 15:54:20|532.61|530.51|532.67|530.57|532.67|530.57|532.61|530.51|5
1732982070000|2024-11-30 15:54:30|532.66|530.56|532.81|530.71|532.81|530.71|532.66|530.56|10
1732982080000|2024-11-30 15:54:40|532.82|530.72|532.76|530.66|532.82|530.72|532.75|530.65|12
1732982090000|2024-11-30 15:54:50|532.75|530.65|532.6|530.5|532.75|530.65|532.6|530.5|4
1732982100000|2024-11-30 15:55:00|532.59|530.49|532.64|530.54|532.65|530.55|532.59|530.49|7
1732982110000|2024-11-30 15:55:10|532.65|530.55|532.44|530.34|532.66|530.56|532.44|530.34|6
1732982120000|2024-11-30 15:55:20|532.43|530.33|532.22|530.12|532.43|530.33|532.22|530.12|4
1732982130000|2024-11-30 15:55:30|532.21|530.11|532.02|529.92|532.21|530.11|532.01|529.91|12
1732982140000|2024-11-30 15:55:40|532.04|529.94|532.04|529.94|532.05|529.95|532.03|529.93|4
1732982150000|2024-11-30 15:55:50|532.07|529.97|532.15|530.05|532.15|530.05|532.04|529.94|8
1732982160000|2024-11-30 15:56:00|532.16|530.06|532.19|530.09|532.19|530.09|532.16|530.06|4
1732982170000|2024-11-30 15:56:10|532.18|530.08|531.72|529.62|532.18|530.08|531.71|529.61|16
1732982180000|2024-11-30 15:56:20|531.71|529.61|531.87|529.77|531.87|529.77|531.71|529.61|8
1732982190000|2024-11-30 15:56:30|531.86|529.76|531.78|529.68|531.86|529.76|531.78|529.68|9
1732982200000|2024-11-30 15:56:40|531.77|529.67|531.73|529.63|531.77|529.67|531.73|529.63|7
1732982210000|2024-11-30 15:56:50|531.68|529.58|531.36|529.26|531.68|529.58|531.36|529.26|7
1732982220000|2024-11-30 15:57:00|531.35|529.25|531.34|529.24|531.35|529.25|531.33|529.23|4
1732982230000|2024-11-30 15:57:10|531.33|529.23|531.28|529.18|531.33|529.23|531.28|529.18|2
1732982240000|2024-11-30 15:57:20|531.27|529.17|531.05|528.95|531.27|529.17|531.05|528.95|10
1732982250000|2024-11-30 15:57:30|531.06|528.96|531.09|528.99|531.09|528.99|531.06|528.96|4
1732982260000|2024-11-30 15:57:40|531.1|529|531.2|529.1|531.2|529.1|531.1|529|5
1732982270000|2024-11-30 15:57:50|531.21|529.11|531.2|529.1|531.21|529.11|531.2|529.1|4
1732982280000|2024-11-30 15:58:00|531.19|529.09|531.13|529.03|531.21|529.11|531.13|529.03|5
1732982290000|2024-11-30 15:58:10|531.14|529.04|531.14|529.04|531.19|529.09|531.14|529.04|8
1732982300000|2024-11-30 15:58:20|531.13|529.03|531.02|528.92|531.13|529.03|531.02|528.92|3
1732982310000|2024-11-30 15:58:30|531.01|528.91|530.86|528.76|531.01|528.91|530.86|528.76|5
1732982320000|2024-11-30 15:58:40|530.85|528.75|530.85|528.75|530.85|528.75|530.82|528.72|7
1732982330000|2024-11-30 15:58:50|530.86|528.76|530.95|528.85|530.95|528.85|530.85|528.75|7
1732982340000|2024-11-30 15:59:00|530.98|528.88|530.83|528.73|530.98|528.88|530.82|528.72|15
1732982350000|2024-11-30 15:59:10|530.82|528.72|530.71|528.61|530.82|528.72|530.71|528.61|3
1732982360000|2024-11-30 15:59:20|530.72|528.62|530.75|528.65|530.75|528.65|530.72|528.62|7
1732982370000|2024-11-30 15:59:30|530.76|528.66|530.67|528.57|530.77|528.67|530.67|528.57|6
1732982380000|2024-11-30 15:59:40|530.62|528.52|530.49|528.39|530.62|528.52|530.49|528.39|4
1732982390000|2024-11-30 15:59:50|530.5|528.4|530.49|528.39|530.5|528.4|530.49|528.39|2
1732982400000|2024-11-30 16:00:00|530.48|528.38|530.38|528.28|530.48|528.38|530.38|528.28|3
1732982410000|2024-11-30 16:00:10|530.39|528.29|530.48|528.38|530.5|528.4|530.39|528.29|9
1732982420000|2024-11-30 16:00:20|530.49|528.39|530.52|528.42|530.52|528.42|530.49|528.39|4
1732982430000|2024-11-30 16:00:30|530.61|528.51|531.15|529.05|531.15|529.05|530.61|528.51|12
1732982440000|2024-11-30 16:00:40|531.14|529.04|531.13|529.03|531.15|529.05|531.13|529.03|4
1732982450000|2024-11-30 16:00:50|531.14|529.04|531.19|529.09|531.19|529.09|531.14|529.04|6
1732982460000|2024-11-30 16:01:00|531.2|529.1|531.19|529.09|531.2|529.1|531.14|529.04|6
1732982470000|2024-11-30 16:01:10|531.18|529.08|531.22|529.12|531.24|529.14|531.05|528.95|12
1732982480000|2024-11-30 16:01:20|531.21|529.11|531.31|529.21|531.32|529.22|531.21|529.11|15
1732982490000|2024-11-30 16:01:30|531.3|529.2|531.13|529.03|531.3|529.2|531.13|529.03|7
1732982500000|2024-11-30 16:01:40|531.12|529.02|531.11|529.01|531.14|529.04|531.11|529.01|6
1732982510000|2024-11-30 16:01:50|531.1|529|531.02|528.92|531.12|529.02|531.02|528.92|8
1732982520000|2024-11-30 16:02:00|531.03|528.93|531.31|529.21|531.31|529.21|531.03|528.93|14
1732982530000|2024-11-30 16:02:10|531.32|529.22|531.24|529.14|531.33|529.23|531.24|529.14|10
1732982540000|2024-11-30 16:02:20|531.14|529.04|531.05|528.95|531.14|529.04|531.05|528.95|14
1732982550000|2024-11-30 16:02:30|531|528.9|530.83|528.73|531|528.9|530.83|528.73|9
1732982560000|2024-11-30 16:02:40|530.7|528.6|530.72|528.62|530.73|528.63|530.7|528.6|6
1732982570000|2024-11-30 16:02:50|530.71|528.61|530.83|528.73|530.83|528.73|530.71|528.61|8
1732982580000|2024-11-30 16:03:00|530.82|528.72|531.02|528.92|531.02|528.92|530.8|528.7|17
1732982590000|2024-11-30 16:03:10|531.03|528.93|531.26|529.16|531.26|529.16|531.03|528.93|15
1732982600000|2024-11-30 16:03:20|531.27|529.17|531.74|529.64|531.74|529.64|531.27|529.17|19
1732982610000|2024-11-30 16:03:30|531.73|529.63|531.73|529.63|531.73|529.63|531.73|529.63|1
1732982620000|2024-11-30 16:03:40|531.79|529.69|531.92|529.82|531.92|529.82|531.78|529.68|13
1732982630000|2024-11-30 16:03:50|531.93|529.83|532.01|529.91|532.01|529.91|531.93|529.83|6
1732982640000|2024-11-30 16:04:00|532.02|529.92|532.21|530.11|532.24|530.14|532.01|529.91|16
1732982650000|2024-11-30 16:04:10|532.22|530.12|532.35|530.25|532.47|530.37|532.21|530.11|16
1732982660000|2024-11-30 16:04:20|532.34|530.24|532.05|529.95|532.34|530.24|532.05|529.95|15
1732982670000|2024-11-30 16:04:30|532.04|529.94|531.82|529.72|532.04|529.94|531.82|529.72|7
1732982680000|2024-11-30 16:04:40|531.81|529.71|531.8|529.7|531.81|529.71|531.8|529.7|2
1732982690000|2024-11-30 16:04:50|531.81|529.71|531.78|529.68|531.81|529.71|531.78|529.68|6
1732982700000|2024-11-30 16:05:00|531.77|529.67|531.76|529.66|531.78|529.68|531.61|529.51|12
1732982710000|2024-11-30 16:05:10|531.75|529.65|531.79|529.69|531.81|529.71|531.75|529.65|4
1732982720000|2024-11-30 16:05:20|531.8|529.7|531.81|529.71|531.81|529.71|531.8|529.7|4
1732982730000|2024-11-30 16:05:30|531.82|529.72|532.08|529.98|532.08|529.98|531.82|529.72|14
1732982740000|2024-11-30 16:05:40|532.07|529.97|531.87|529.77|532.07|529.97|531.87|529.77|4
1732982750000|2024-11-30 16:05:50|531.85|529.75|531.48|529.38|531.85|529.75|531.48|529.38|10
1732982760000|2024-11-30 16:06:00|531.47|529.37|531.52|529.42|531.57|529.47|531.47|529.37|12
1732982770000|2024-11-30 16:06:10|531.51|529.41|531.37|529.27|531.51|529.41|531.21|529.11|14
1732982780000|2024-11-30 16:06:20|531.36|529.26|531.17|529.07|531.37|529.27|531.15|529.05|8
1732982790000|2024-11-30 16:06:30|531.16|529.06|531.39|529.29|531.39|529.29|531.16|529.06|9
1732982800000|2024-11-30 16:06:40|531.4|529.3|531.38|529.28|531.4|529.3|531.37|529.27|5
1732982810000|2024-11-30 16:06:50|531.4|529.3|531.45|529.35|531.46|529.36|531.4|529.3|5
1732982820000|2024-11-30 16:07:00|531.46|529.36|531.67|529.57|531.67|529.57|531.46|529.36|6
1732982830000|2024-11-30 16:07:10|531.65|529.55|531.64|529.54|531.67|529.57|531.63|529.53|10
1732982840000|2024-11-30 16:07:20|531.63|529.53|531.47|529.37|531.63|529.53|531.47|529.37|6
1732982850000|2024-11-30 16:07:30|531.32|529.22|531.01|528.91|531.32|529.22|531.01|528.91|15
1732982860000|2024-11-30 16:07:40|531|528.9|530.94|528.84|531|528.9|530.94|528.84|9
1732982870000|2024-11-30 16:07:50|530.93|528.83|530.96|528.86|530.97|528.87|530.92|528.82|7
1732982880000|2024-11-30 16:08:00|530.97|528.87|531.13|529.03|531.14|529.04|530.96|528.86|11
1732982890000|2024-11-30 16:08:10|531.14|529.04|531.12|529.02|531.14|529.04|531.12|529.02|6
1732982900000|2024-11-30 16:08:20|531.11|529.01|531.1|529|531.11|529.01|531.1|529|2
1732982910000|2024-11-30 16:08:30|531.09|528.99|531.09|528.99|531.11|529.01|531.09|528.99|4
1732982920000|2024-11-30 16:08:40|531.08|528.98|531.07|528.97|531.08|528.98|531.03|528.93|8
1732982930000|2024-11-30 16:08:50|531.06|528.96|530.99|528.89|531.07|528.97|530.96|528.86|8
1732982940000|2024-11-30 16:09:00|531|528.9|531.04|528.94|531.05|528.95|530.99|528.89|6
1732982950000|2024-11-30 16:09:10|531.05|528.95|531.07|528.97|531.07|528.97|531.04|528.94|6
1732982960000|2024-11-30 16:09:20|531.08|528.98|531.05|528.95|531.08|528.98|531.03|528.93|6
1732982970000|2024-11-30 16:09:30|531.04|528.94|530.98|528.88|531.04|528.94|530.98|528.88|2
1732982980000|2024-11-30 16:09:40|530.97|528.87|530.86|528.76|530.97|528.87|530.85|528.75|8
1732982990000|2024-11-30 16:09:50|530.87|528.77|530.88|528.78|530.88|528.78|530.87|528.77|2
1732983000000|2024-11-30 16:10:00|530.89|528.79|530.7|528.6|530.9|528.8|530.69|528.59|7
1732983010000|2024-11-30 16:10:10|530.8|528.7|530.86|528.76|530.86|528.76|530.8|528.7|9
1732983020000|2024-11-30 16:10:20|530.87|528.77|531.21|529.11|531.21|529.11|530.87|528.77|19
1732983030000|2024-11-30 16:10:30|531.22|529.12|531.31|529.21|531.31|529.21|531.22|529.12|5
1732983040000|2024-11-30 16:10:40|531.32|529.22|531.25|529.15|531.34|529.24|531.25|529.15|7
1732983050000|2024-11-30 16:10:50|531.24|529.14|531.25|529.15|531.25|529.15|531.24|529.14|2
1732983060000|2024-11-30 16:11:00|531.26|529.16|531.36|529.26|531.36|529.26|531.26|529.16|8
1732983070000|2024-11-30 16:11:10|531.35|529.25|531.13|529.03|531.35|529.25|531.11|529.01|11
1732983080000|2024-11-30 16:11:20|531.12|529.02|530.89|528.79|531.12|529.02|530.89|528.79|13
1732983090000|2024-11-30 16:11:30|530.88|528.78|530.5|528.4|530.88|528.78|530.5|528.4|17
1732983100000|2024-11-30 16:11:40|530.49|528.39|530.45|528.35|530.49|528.39|530.42|528.32|14
1732983110000|2024-11-30 16:11:50|530.44|528.34|530.29|528.19|530.44|528.34|530.29|528.19|5
1732983120000|2024-11-30 16:12:00|530.2|528.1|530.3|528.2|530.34|528.24|530.19|528.09|9
1732983130000|2024-11-30 16:12:10|530.35|528.25|530.34|528.24|530.35|528.25|530.3|528.2|6
1732983140000|2024-11-30 16:12:20|530.33|528.23|529.42|527.32|530.33|528.23|529.42|527.32|29
1732983150000|2024-11-30 16:12:30|529.35|527.25|529.13|527.03|529.36|527.26|529.12|527.02|11
1732983160000|2024-11-30 16:12:40|529.12|527.02|529.15|527.05|529.15|527.05|529.11|527.01|3
1732983170000|2024-11-30 16:12:50|529.16|527.06|529.21|527.11|529.21|527.11|529.16|527.06|9
1732983180000|2024-11-30 16:13:00|529.22|527.12|529.24|527.14|529.24|527.14|529.22|527.12|3
1732983190000|2024-11-30 16:13:10|529.27|527.17|528.97|526.87|529.28|527.18|528.96|526.86|12
1732983200000|2024-11-30 16:13:20|528.99|526.89|529.08|526.98|529.09|526.99|528.99|526.89|10
1732983210000|2024-11-30 16:13:30|529.09|526.99|529.15|527.05|529.15|527.05|529.09|526.99|7
1732983220000|2024-11-30 16:13:40|529.16|527.06|529.22|527.12|529.22|527.12|529.16|527.06|9
1732983230000|2024-11-30 16:13:50|529.23|527.13|529.26|527.16|529.26|527.16|529.23|527.13|6
1732983240000|2024-11-30 16:14:00|529.41|527.31|529.5|527.4|529.51|527.41|529.41|527.31|5
1732983250000|2024-11-30 16:14:10|529.49|527.39|529.19|527.09|529.49|527.39|529.19|527.09|10
1732983260000|2024-11-30 16:14:20|529.18|527.08|529.15|527.05|529.18|527.08|529.15|527.05|6
1732983270000|2024-11-30 16:14:30|529.16|527.06|529.1|527|529.16|527.06|529.09|526.99|5
1732983280000|2024-11-30 16:14:40|529.09|526.99|529.05|526.95|529.09|526.99|529.05|526.95|5
1732983290000|2024-11-30 16:14:50|529.01|526.91|528.94|526.84|529.01|526.91|528.94|526.84|7
1732983300000|2024-11-30 16:15:00|528.93|526.83|528.47|526.37|528.93|526.83|528.47|526.37|16
1732983310000|2024-11-30 16:15:10|528.46|526.36|528.31|526.21|528.46|526.36|528.31|526.21|12
1732983320000|2024-11-30 16:15:20|528.28|526.18|528.18|526.08|528.28|526.18|528.18|526.08|10
1732983330000|2024-11-30 16:15:30|528.24|526.14|528.35|526.25|528.35|526.25|528.24|526.14|8
1732983340000|2024-11-30 16:15:40|528.17|526.07|528.32|526.22|528.32|526.22|528.17|526.07|12
1732983350000|2024-11-30 16:15:50|528.31|526.21|528.26|526.16|528.31|526.21|528.25|526.15|11
1732983360000|2024-11-30 16:16:00|528.27|526.17|528.4|526.3|528.41|526.31|528.25|526.15|10
1732983370000|2024-11-30 16:16:10|528.64|526.54|528.74|526.64|528.78|526.68|528.64|526.54|11
1732983380000|2024-11-30 16:16:20|528.73|526.63|528.69|526.59|528.73|526.63|528.68|526.58|9
1732983390000|2024-11-30 16:16:30|528.68|526.58|528.67|526.57|528.71|526.61|528.66|526.56|10
1732983400000|2024-11-30 16:16:40|528.66|526.56|528.66|526.56|528.66|526.56|528.65|526.55|5
1732983410000|2024-11-30 16:16:50|528.62|526.52|528.84|526.74|528.84|526.74|528.62|526.52|6
1732983420000|2024-11-30 16:17:00|528.83|526.73|528.88|526.78|528.88|526.78|528.81|526.71|8
1732983430000|2024-11-30 16:17:10|528.87|526.77|528.66|526.56|528.87|526.77|528.66|526.56|13
1732983440000|2024-11-30 16:17:20|528.67|526.57|528.69|526.59|528.72|526.62|528.67|526.57|5
1732983450000|2024-11-30 16:17:30|528.7|526.6|528.58|526.48|528.74|526.64|528.55|526.45|13
1732983460000|2024-11-30 16:17:40|528.59|526.49|528.56|526.46|528.59|526.49|528.56|526.46|3
1732983470000|2024-11-30 16:17:50|528.62|526.52|528.65|526.55|528.68|526.58|528.62|526.52|13
1732983480000|2024-11-30 16:18:00|528.66|526.56|528.72|526.62|528.72|526.62|528.65|526.55|10
1732983490000|2024-11-30 16:18:10|528.85|526.75|528.84|526.74|528.86|526.76|528.84|526.74|4
1732983500000|2024-11-30 16:18:20|528.83|526.73|528.82|526.72|528.83|526.73|528.82|526.72|2
1732983510000|2024-11-30 16:18:30|528.81|526.71|528.67|526.57|528.81|526.71|528.66|526.56|9
1732983520000|2024-11-30 16:18:40|528.64|526.54|528.49|526.39|528.64|526.54|528.49|526.39|5
1732983530000|2024-11-30 16:18:50|528.48|526.38|528.51|526.41|528.51|526.41|528.29|526.19|19
1732983540000|2024-11-30 16:19:00|528.52|526.42|528.65|526.55|528.69|526.59|528.51|526.41|17
1732983550000|2024-11-30 16:19:10|528.66|526.56|528.39|526.29|528.66|526.56|528.39|526.29|13
1732983560000|2024-11-30 16:19:20|528.38|526.28|528.33|526.23|528.38|526.28|528.33|526.23|6
1732983570000|2024-11-30 16:19:30|528.32|526.22|528.18|526.08|528.32|526.22|528.17|526.07|7
1732983580000|2024-11-30 16:19:40|528.17|526.07|528.21|526.11|528.23|526.13|528.16|526.06|7
1732983590000|2024-11-30 16:19:50|528.22|526.12|528.25|526.15|528.25|526.15|528.21|526.11|7
1732983600000|2024-11-30 16:20:00|528.26|526.16|528.34|526.24|528.34|526.24|528.25|526.15|8
1732983610000|2024-11-30 16:20:10|528.35|526.25|528.45|526.35|528.45|526.35|528.35|526.25|9
1732983620000|2024-11-30 16:20:20|528.46|526.36|528.68|526.58|528.83|526.73|528.46|526.36|19
1732983630000|2024-11-30 16:20:30|528.67|526.57|528.67|526.57|528.68|526.58|528.67|526.57|3
1732983640000|2024-11-30 16:20:40|528.66|526.56|528.73|526.63|528.74|526.64|528.65|526.55|10
1732983650000|2024-11-30 16:20:50|528.74|526.64|528.75|526.65|528.75|526.65|528.73|526.63|4
1732983660000|2024-11-30 16:21:00|528.77|526.67|528.35|526.25|528.77|526.67|528.35|526.25|7
1732983670000|2024-11-30 16:21:10|528.47|526.37|528.37|526.27|528.47|526.37|528.32|526.22|12
1732983680000|2024-11-30 16:21:20|528.36|526.26|528.52|526.42|528.52|526.42|528.36|526.26|6
1732983690000|2024-11-30 16:21:30|528.53|526.43|528.52|526.42|528.53|526.43|528.51|526.41|6
1732983700000|2024-11-30 16:21:40|528.53|526.43|528.51|526.41|528.53|526.43|528.51|526.41|7
1732983710000|2024-11-30 16:21:50|528.52|526.42|528.61|526.51|528.62|526.52|528.51|526.41|5
1732983720000|2024-11-30 16:22:00|528.6|526.5|528.39|526.29|528.61|526.51|528.39|526.29|9
1732983730000|2024-11-30 16:22:10|528.38|526.28|528.37|526.27|528.4|526.3|528.37|526.27|6
1732983740000|2024-11-30 16:22:20|528.36|526.26|528.12|526.02|528.37|526.27|528.12|526.02|11
1732983750000|2024-11-30 16:22:30|528.11|526.01|528.11|526.01|528.11|526.01|528.11|526.01|1
1732983760000|2024-11-30 16:22:40|528.06|525.96|527.97|525.87|528.06|525.96|527.97|525.87|9
1732983770000|2024-11-30 16:22:50|527.96|525.86|527.9|525.8|527.96|525.86|527.8|525.7|11
1732983780000|2024-11-30 16:23:00|527.91|525.81|527.92|525.82|527.97|525.87|527.88|525.78|8
1732983790000|2024-11-30 16:23:10|527.93|525.83|528|525.9|528.01|525.91|527.93|525.83|6
1732983800000|2024-11-30 16:23:20|528.01|525.91|528.18|526.08|528.18|526.08|528.01|525.91|6
1732983810000|2024-11-30 16:23:30|528.13|526.03|528.33|526.23|528.33|526.23|528.13|526.03|10
1732983820000|2024-11-30 16:23:40|528.34|526.24|528.55|526.45|528.55|526.45|528.34|526.24|9
1732983830000|2024-11-30 16:23:50|528.56|526.46|528.7|526.6|528.7|526.6|528.56|526.46|12
1732983840000|2024-11-30 16:24:00|528.71|526.61|528.69|526.59|528.71|526.61|528.67|526.57|9
1732983850000|2024-11-30 16:24:10|528.72|526.62|528.75|526.65|528.75|526.65|528.72|526.62|6
1732983860000|2024-11-30 16:24:20|528.76|526.66|528.86|526.76|528.87|526.77|528.75|526.65|9
1732983870000|2024-11-30 16:24:30|528.82|526.72|528.89|526.79|528.89|526.79|528.82|526.72|6
1732983880000|2024-11-30 16:24:40|528.9|526.8|529.12|527.02|529.15|527.05|528.9|526.8|13
1732983890000|2024-11-30 16:24:50|529.11|527.01|529.03|526.93|529.11|527.01|529.03|526.93|5
1732983900000|2024-11-30 16:25:00|529.02|526.92|528.88|526.78|529.02|526.92|528.88|526.78|6
1732983910000|2024-11-30 16:25:10|528.89|526.79|529.02|526.92|529.04|526.94|528.89|526.79|6
1732983920000|2024-11-30 16:25:20|529.01|526.91|528.99|526.89|529.04|526.94|528.98|526.88|10
1732983930000|2024-11-30 16:25:30|528.98|526.88|529.01|526.91|529.01|526.91|528.98|526.88|4
1732983940000|2024-11-30 16:25:40|529|526.9|528.89|526.79|529|526.9|528.78|526.68|13
1732983950000|2024-11-30 16:25:50|528.9|526.8|528.94|526.84|528.94|526.84|528.9|526.8|7
1732983960000|2024-11-30 16:26:00|528.95|526.85|529.12|527.02|529.14|527.04|528.94|526.84|8
1732983970000|2024-11-30 16:26:10|529.11|527.01|529.06|526.96|529.11|527.01|529.06|526.96|4
1732983980000|2024-11-30 16:26:20|529.05|526.95|529.03|526.93|529.05|526.95|529.03|526.93|3
1732983990000|2024-11-30 16:26:30|528.85|526.75|528.85|526.75|528.89|526.79|528.84|526.74|10
1732984000000|2024-11-30 16:26:40|528.84|526.74|528.63|526.53|528.84|526.74|528.61|526.51|11
1732984010000|2024-11-30 16:26:50|528.62|526.52|528.29|526.19|528.62|526.52|528.29|526.19|15
1732958490000|2024-11-30 09:21:30|517.81|515.71|517.81|515.71|517.81|515.71|517.81|515.71|1
1732984020000|2024-11-30 16:27:00|528.28|526.18|528.16|526.06|528.28|526.18|528.16|526.06|8
1732984030000|2024-11-30 16:27:10|528.17|526.07|528.12|526.02|528.17|526.07|528.12|526.02|6
1732958500000|2024-11-30 09:21:40|517.8|515.7|517.85|515.75|517.85|515.75|517.76|515.66|5
1732984040000|2024-11-30 16:27:20|528.11|526.01|528.09|525.99|528.12|526.02|528.08|525.98|11
1732958510000|2024-11-30 09:21:50|517.84|515.74|517.84|515.74|517.86|515.76|517.84|515.74|5
1732984050000|2024-11-30 16:27:30|528.15|526.05|528.37|526.27|528.43|526.33|528.13|526.03|13
1732984060000|2024-11-30 16:27:40|528.36|526.26|528.35|526.25|528.37|526.27|528.35|526.25|4
1732984070000|2024-11-30 16:27:50|528.36|526.26|528.42|526.32|528.44|526.34|528.36|526.26|14
1732984080000|2024-11-30 16:28:00|528.43|526.33|528.62|526.52|528.62|526.52|528.43|526.33|7
1732984090000|2024-11-30 16:28:10|528.63|526.53|528.69|526.59|528.69|526.59|528.63|526.53|3
1732984100000|2024-11-30 16:28:20|528.68|526.58|528.71|526.61|528.71|526.61|528.68|526.58|4
1732958520000|2024-11-30 09:22:00|517.87|515.77|517.89|515.79|517.89|515.79|517.86|515.76|5
1732984110000|2024-11-30 16:28:30|528.72|526.62|528.78|526.68|528.8|526.7|528.72|526.62|9
1732958530000|2024-11-30 09:22:10|517.88|515.78|517.86|515.76|517.88|515.78|517.86|515.76|3
1732984120000|2024-11-30 16:28:40|528.77|526.67|528.74|526.64|528.77|526.67|528.74|526.64|6
1732958540000|2024-11-30 09:22:20|517.85|515.75|517.87|515.77|517.88|515.78|517.84|515.74|4
1732984130000|2024-11-30 16:28:50|528.73|526.63|528.7|526.6|528.73|526.63|528.7|526.6|4
1732958550000|2024-11-30 09:22:30|517.88|515.78|517.87|515.77|517.88|515.78|517.87|515.77|2
1732984140000|2024-11-30 16:29:00|528.71|526.61|528.78|526.68|528.79|526.69|528.71|526.61|8
1732958560000|2024-11-30 09:22:40|517.91|515.81|518|515.9|518|515.9|517.9|515.8|9
1732984150000|2024-11-30 16:29:10|528.77|526.67|528.59|526.49|528.77|526.67|528.59|526.49|3
1732958570000|2024-11-30 09:22:50|518.01|515.91|518.16|516.06|518.16|516.06|518.01|515.91|7
1732984160000|2024-11-30 16:29:20|528.6|526.5|528.64|526.54|528.64|526.54|528.6|526.5|5
1732958580000|2024-11-30 09:23:00|518.17|516.07|518.17|516.07|518.17|516.07|518.17|516.07|1
1732984170000|2024-11-30 16:29:30|528.65|526.55|528.7|526.6|528.7|526.6|528.64|526.54|8
1732958590000|2024-11-30 09:23:10|518.18|516.08|518.17|516.07|518.18|516.08|518.16|516.06|6
1732984180000|2024-11-30 16:29:40|528.74|526.64|528.73|526.63|528.74|526.64|528.73|526.63|2
1732958600000|2024-11-30 09:23:20|518.16|516.06|518.15|516.05|518.17|516.07|518.15|516.05|4
1732984190000|2024-11-30 16:29:50|528.72|526.62|528.67|526.57|528.74|526.64|528.65|526.55|7
1732958610000|2024-11-30 09:23:30|518.14|516.04|518.15|516.05|518.18|516.08|518.14|516.04|5
1732984200000|2024-11-30 16:30:00|528.65|526.55|528.58|526.48|528.65|526.55|528.56|526.46|7
1732958620000|2024-11-30 09:23:40|518.14|516.04|517.95|515.85|518.14|516.04|517.93|515.83|4
1732984210000|2024-11-30 16:30:10|528.63|526.53|528.61|526.51|528.65|526.55|528.61|526.51|7
1732958630000|2024-11-30 09:23:50|517.94|515.84|517.94|515.84|517.95|515.85|517.94|515.84|5
1732984220000|2024-11-30 16:30:20|528.6|526.5|528.49|526.39|528.6|526.5|528.49|526.39|7
1732958640000|2024-11-30 09:24:00|517.93|515.83|517.93|515.83|517.93|515.83|517.91|515.81|4
1732984230000|2024-11-30 16:30:30|528.48|526.38|528.72|526.62|528.72|526.62|528.47|526.37|14
1732984240000|2024-11-30 16:30:40|528.83|526.73|528.99|526.89|529|526.9|528.83|526.73|9
1732958650000|2024-11-30 09:24:10|517.97|515.87|517.95|515.85|517.97|515.87|517.95|515.85|5
1732984250000|2024-11-30 16:30:50|529|526.9|529|526.9|529.01|526.91|528.99|526.89|5
1732958660000|2024-11-30 09:24:20|517.94|515.84|517.88|515.78|517.94|515.84|517.88|515.78|5
1732984260000|2024-11-30 16:31:00|529.01|526.91|529.03|526.93|529.04|526.94|528.99|526.89|5
1732958670000|2024-11-30 09:24:30|517.87|515.77|517.85|515.75|517.87|515.77|517.85|515.75|3
1732984270000|2024-11-30 16:31:10|529.02|526.92|529.11|527.01|529.14|527.04|529.01|526.91|8
1732958680000|2024-11-30 09:24:40|517.76|515.66|517.65|515.55|517.76|515.66|517.65|515.55|10
1732984280000|2024-11-30 16:31:20|529.09|526.99|529.09|526.99|529.09|526.99|529.09|526.99|1
1732958690000|2024-11-30 09:24:50|517.64|515.54|517.04|514.94|517.64|515.54|517.04|514.94|9
1732984290000|2024-11-30 16:31:30|529|526.9|528.83|526.73|529.01|526.91|528.83|526.73|10
1732958700000|2024-11-30 09:25:00|517.05|514.95|516.9|514.8|517.05|514.95|516.9|514.8|6
1732984300000|2024-11-30 16:31:40|528.84|526.74|528.9|526.8|528.9|526.8|528.84|526.74|2
1732958710000|2024-11-30 09:25:10|516.89|514.79|516.9|514.8|516.9|514.8|516.88|514.78|4
1732984310000|2024-11-30 16:31:50|528.91|526.81|528.89|526.79|528.91|526.81|528.89|526.79|3
1732958730000|2024-11-30 09:25:30|517.13|515.03|517.09|514.99|517.17|515.07|517.08|514.98|10
1732984320000|2024-11-30 16:32:00|528.98|526.88|529.03|526.93|529.07|526.97|528.98|526.88|8
1732958740000|2024-11-30 09:25:40|516.92|514.82|516.92|514.82|516.93|514.83|516.92|514.82|5
1732984330000|2024-11-30 16:32:10|529.02|526.92|528.97|526.87|529.02|526.92|528.97|526.87|5
1732958750000|2024-11-30 09:25:50|516.93|514.83|517.04|514.94|517.04|514.94|516.93|514.83|11
1732984350000|2024-11-30 16:32:30|528.96|526.86|528.86|526.76|528.96|526.86|528.86|526.76|6
1732958760000|2024-11-30 09:26:00|517.03|514.93|516.85|514.75|517.03|514.93|516.85|514.75|8
1732984360000|2024-11-30 16:32:40|528.87|526.77|528.86|526.76|528.87|526.77|528.86|526.76|2
1732958770000|2024-11-30 09:26:10|516.96|514.86|516.82|514.72|516.96|514.86|516.82|514.72|7
1732984370000|2024-11-30 16:32:50|528.85|526.75|528.72|526.62|528.85|526.75|528.71|526.61|5
1732958780000|2024-11-30 09:26:20|516.83|514.73|516.54|514.44|516.83|514.73|516.54|514.44|11
1732984380000|2024-11-30 16:33:00|528.74|526.64|528.87|526.77|528.91|526.81|528.74|526.64|11
1732958790000|2024-11-30 09:26:30|516.53|514.43|516.38|514.28|516.53|514.43|516.37|514.27|7
1732984390000|2024-11-30 16:33:10|528.86|526.76|528.79|526.69|528.86|526.76|528.79|526.69|10
1732958800000|2024-11-30 09:26:40|516.37|514.27|516.36|514.26|516.37|514.27|516.36|514.26|2
1732984400000|2024-11-30 16:33:20|528.8|526.7|528.74|526.64|528.9|526.8|528.74|526.64|9
1732958810000|2024-11-30 09:26:50|516.35|514.25|516.33|514.23|516.35|514.25|516.32|514.22|8
1732984410000|2024-11-30 16:33:30|528.73|526.63|528.77|526.67|528.77|526.67|528.71|526.61|8
1732958820000|2024-11-30 09:27:00|516.32|514.22|516.25|514.15|516.32|514.22|516.25|514.15|8
1732984420000|2024-11-30 16:33:40|528.76|526.66|528.47|526.37|528.76|526.66|528.46|526.36|11
1732958830000|2024-11-30 09:27:10|516.31|514.21|516.31|514.21|516.31|514.21|516.3|514.2|3
1732984430000|2024-11-30 16:33:50|528.48|526.38|528.53|526.43|528.53|526.43|528.47|526.37|13
1732958840000|2024-11-30 09:27:20|516.36|514.26|516.39|514.29|516.39|514.29|516.36|514.26|10
1732984440000|2024-11-30 16:34:00|528.54|526.44|528.7|526.6|528.71|526.61|528.54|526.44|9
1732958850000|2024-11-30 09:27:30|516.41|514.31|516.93|514.83|516.93|514.83|516.41|514.31|15
1732984450000|2024-11-30 16:34:10|528.69|526.59|528.68|526.58|528.71|526.61|528.68|526.58|6
1732958860000|2024-11-30 09:27:40|516.92|514.82|517.47|515.37|517.47|515.37|516.92|514.82|22
1732984460000|2024-11-30 16:34:20|528.69|526.59|528.81|526.71|528.81|526.71|528.69|526.59|8
1732958870000|2024-11-30 09:27:50|517.48|515.38|517.62|515.52|517.62|515.52|517.48|515.38|15
1732984470000|2024-11-30 16:34:30|528.82|526.72|529.15|527.05|529.15|527.05|528.82|526.72|15
1732958880000|2024-11-30 09:28:00|517.63|515.53|517.74|515.64|517.74|515.64|517.63|515.53|4
1732984480000|2024-11-30 16:34:40|529.16|527.06|529.22|527.12|529.26|527.16|529.16|527.06|11
1732958890000|2024-11-30 09:28:10|517.75|515.65|517.81|515.71|517.82|515.72|517.74|515.64|8
1732984490000|2024-11-30 16:34:50|529.21|527.11|529.18|527.08|529.21|527.11|529.16|527.06|5
1732958900000|2024-11-30 09:28:20|517.82|515.72|517.8|515.7|517.82|515.72|517.8|515.7|5
1732984500000|2024-11-30 16:35:00|529.19|527.09|529.25|527.15|529.36|527.26|529.19|527.09|16
1732958910000|2024-11-30 09:28:30|517.81|515.71|517.81|515.71|517.81|515.71|517.81|515.71|1
1732984510000|2024-11-30 16:35:10|529.12|527.02|529.03|526.93|529.13|527.03|529.03|526.93|13
1732958920000|2024-11-30 09:28:40|517.8|515.7|517.8|515.7|517.81|515.71|517.8|515.7|3
1732984520000|2024-11-30 16:35:20|529.02|526.92|528.99|526.89|529.02|526.92|528.99|526.89|3
1732958930000|2024-11-30 09:28:50|517.81|515.71|517.55|515.45|517.81|515.71|517.55|515.45|9
1732984530000|2024-11-30 16:35:30|528.98|526.88|529.03|526.93|529.03|526.93|528.98|526.88|2
1732958940000|2024-11-30 09:29:00|517.54|515.44|517.35|515.25|517.54|515.44|517.35|515.25|10
1732984540000|2024-11-30 16:35:40|529.02|526.92|528.97|526.87|529.02|526.92|528.97|526.87|8
1732958950000|2024-11-30 09:29:10|517.34|515.24|517.32|515.22|517.34|515.24|517.31|515.21|5
1732984550000|2024-11-30 16:35:50|528.96|526.86|528.87|526.77|528.96|526.86|528.87|526.77|6
1732958960000|2024-11-30 09:29:20|517.25|515.15|517.23|515.13|517.25|515.15|517.23|515.13|3
1732984560000|2024-11-30 16:36:00|528.83|526.73|528.58|526.48|528.83|526.73|528.32|526.22|28
1732958970000|2024-11-30 09:29:30|517.22|515.12|517.17|515.07|517.22|515.12|517.17|515.07|5
1732984570000|2024-11-30 16:36:10|528.59|526.49|528.62|526.52|528.73|526.63|528.59|526.49|14
1732958980000|2024-11-30 09:29:40|517.18|515.08|517.25|515.15|517.25|515.15|517.18|515.08|8
1732984580000|2024-11-30 16:36:20|528.61|526.51|528.55|526.45|528.61|526.51|528.54|526.44|7
1732958990000|2024-11-30 09:29:50|517.26|515.16|517.27|515.17|517.27|515.17|517.25|515.15|8
1732984590000|2024-11-30 16:36:30|528.54|526.44|528.5|526.4|528.54|526.44|528.37|526.27|12
1732959000000|2024-11-30 09:30:00|517.26|515.16|517.19|515.09|517.27|515.17|517.18|515.08|5
1732984600000|2024-11-30 16:36:40|528.55|526.45|528.68|526.58|528.7|526.6|528.55|526.45|12
1732959010000|2024-11-30 09:30:10|517.22|515.12|517.34|515.24|517.34|515.24|517.21|515.11|8
1732984610000|2024-11-30 16:36:50|528.69|526.59|529.12|527.02|529.12|527.02|528.69|526.59|16
1732959020000|2024-11-30 09:30:20|517.33|515.23|517.35|515.25|517.35|515.25|517.33|515.23|5
1732984620000|2024-11-30 16:37:00|529.13|527.03|529.38|527.28|529.38|527.28|529.13|527.03|13
1732959030000|2024-11-30 09:30:30|517.36|515.26|518.1|516|518.1|516|517.36|515.26|8
1732984630000|2024-11-30 16:37:10|529.39|527.29|530.2|528.1|530.22|528.12|529.39|527.29|22
1732959040000|2024-11-30 09:30:40|518.12|516.02|518.5|516.4|518.51|516.41|518.12|516.02|27
1732984640000|2024-11-30 16:37:20|530.19|528.09|530.35|528.25|530.4|528.3|530.15|528.05|15
1732959050000|2024-11-30 09:30:50|518.49|516.39|518.49|516.39|518.49|516.39|518.49|516.39|1
1732984650000|2024-11-30 16:37:30|530.37|528.27|530.36|528.26|530.41|528.31|530.36|528.26|7
1732959060000|2024-11-30 09:31:00|518.34|516.24|518.33|516.23|518.34|516.24|518.33|516.23|2
1732984660000|2024-11-30 16:37:40|530.34|528.24|530.04|527.94|530.34|528.24|530.04|527.94|13
1732959070000|2024-11-30 09:31:10|518.32|516.22|518.3|516.2|518.32|516.22|518.3|516.2|3
1732984670000|2024-11-30 16:37:50|530.03|527.93|530.09|527.99|530.11|528.01|530.01|527.91|12
1732959080000|2024-11-30 09:31:20|518.29|516.19|517.88|515.78|518.29|516.19|517.88|515.78|13
1732984680000|2024-11-30 16:38:00|530.08|527.98|530.19|528.09|530.19|528.09|530.06|527.96|12
1732959090000|2024-11-30 09:31:30|517.87|515.77|517.86|515.76|517.87|515.77|517.86|515.76|2
1732984690000|2024-11-30 16:38:10|530.18|528.08|530.29|528.19|530.3|528.2|530.18|528.08|4
1732959100000|2024-11-30 09:31:40|517.85|515.75|517.82|515.72|517.85|515.75|517.82|515.72|4
1732984700000|2024-11-30 16:38:20|530.28|528.18|530.29|528.19|530.29|528.19|530.28|528.18|2
1732959110000|2024-11-30 09:31:50|517.81|515.71|517.77|515.67|517.81|515.71|517.77|515.67|5
1732984710000|2024-11-30 16:38:30|530.3|528.2|530.36|528.26|530.37|528.27|530.29|528.19|5
1732959120000|2024-11-30 09:32:00|517.76|515.66|517.64|515.54|517.77|515.67|517.64|515.54|5
1732984720000|2024-11-30 16:38:40|530.37|528.27|530.42|528.32|530.43|528.33|530.37|528.27|4
1732959130000|2024-11-30 09:32:10|517.56|515.46|517.51|515.41|517.56|515.46|517.51|515.41|8
1732984730000|2024-11-30 16:38:50|530.4|528.3|530.42|528.32|530.42|528.32|530.4|528.3|3
1732959140000|2024-11-30 09:32:20|517.5|515.4|517.49|515.39|517.51|515.41|517.49|515.39|4
1732984740000|2024-11-30 16:39:00|530.4|528.3|530.21|528.11|530.4|528.3|530.14|528.04|9
1732959150000|2024-11-30 09:32:30|517.48|515.38|517.35|515.25|517.48|515.38|517.35|515.25|3
1732984750000|2024-11-30 16:39:10|530.22|528.12|530.12|528.02|530.22|528.12|530.12|528.02|9
1732959160000|2024-11-30 09:32:40|517.34|515.24|517.32|515.22|517.34|515.24|517.32|515.22|3
1732984760000|2024-11-30 16:39:20|530.11|528.01|530.04|527.94|530.11|528.01|530.04|527.94|8
1732959170000|2024-11-30 09:32:50|517.31|515.21|518.63|516.53|518.63|516.53|517.29|515.19|19
1732984770000|2024-11-30 16:39:30|530.03|527.93|530.04|527.94|530.04|527.94|530.02|527.92|4
1732959180000|2024-11-30 09:33:00|518.64|516.54|518.69|516.59|518.7|516.6|518.62|516.52|13
1732984780000|2024-11-30 16:39:40|530.03|527.93|529.85|527.75|530.03|527.93|529.78|527.68|5
1732959190000|2024-11-30 09:33:10|518.68|516.58|518.67|516.57|518.69|516.59|518.67|516.57|4
1732984790000|2024-11-30 16:39:50|529.86|527.76|529.86|527.76|529.86|527.76|529.84|527.74|4
1732959200000|2024-11-30 09:33:20|518.68|516.58|518.88|516.78|518.88|516.78|518.68|516.58|9
1732984800000|2024-11-30 16:40:00|529.85|527.75|529.99|527.89|530|527.9|529.85|527.75|7
1732959210000|2024-11-30 09:33:30|518.89|516.79|519.1|517|519.11|517.01|518.89|516.79|12
1732984810000|2024-11-30 16:40:10|530.03|527.93|529.99|527.89|530.03|527.93|529.98|527.88|3
1732959220000|2024-11-30 09:33:40|519.09|516.99|519.09|516.99|519.1|517|519.09|516.99|3
1732984820000|2024-11-30 16:40:20|530|527.9|530.14|528.04|530.16|528.06|530|527.9|9
1732959230000|2024-11-30 09:33:50|519.12|517.02|520.43|518.33|520.43|518.33|519.12|517.02|16
1732984830000|2024-11-30 16:40:30|530.15|528.05|530.56|528.46|530.56|528.46|530.15|528.05|9
1732959240000|2024-11-30 09:34:00|520.44|518.34|520.64|518.54|520.65|518.55|520.44|518.34|12
1732984840000|2024-11-30 16:40:40|530.57|528.47|530.57|528.47|530.57|528.47|530.57|528.47|1
1732959250000|2024-11-30 09:34:10|520.63|518.53|520.62|518.52|520.63|518.53|520.62|518.52|2
1732984850000|2024-11-30 16:40:50|530.56|528.46|530.57|528.47|530.57|528.47|530.56|528.46|2
1732959260000|2024-11-30 09:34:20|520.61|518.51|520.42|518.32|520.61|518.51|520.42|518.32|12
1732984860000|2024-11-30 16:41:00|530.63|528.53|530.75|528.65|530.77|528.67|530.63|528.53|7
1732959270000|2024-11-30 09:34:30|520.41|518.31|520.32|518.22|520.41|518.31|520.31|518.21|4
1732984870000|2024-11-30 16:41:10|530.74|528.64|530.72|528.62|530.74|528.64|530.72|528.62|3
1732959280000|2024-11-30 09:34:40|520.33|518.23|520.25|518.15|520.33|518.23|520.25|518.15|6
1732984880000|2024-11-30 16:41:20|530.71|528.61|530.85|528.75|530.85|528.75|530.71|528.61|10
1732959290000|2024-11-30 09:34:50|520.24|518.14|520.23|518.13|520.24|518.14|520.22|518.12|6
1732984890000|2024-11-30 16:41:30|530.84|528.74|531.01|528.91|531.02|528.92|530.83|528.73|14
1732959300000|2024-11-30 09:35:00|520.22|518.12|520.21|518.11|520.22|518.12|520.21|518.11|4
1732984900000|2024-11-30 16:41:40|531.07|528.97|531.16|529.06|531.16|529.06|531.07|528.97|6
1732959310000|2024-11-30 09:35:10|520.2|518.1|520.34|518.24|520.34|518.24|520.19|518.09|13
1732984910000|2024-11-30 16:41:50|531.17|529.07|531.29|529.19|531.3|529.2|531.17|529.07|13
1732959320000|2024-11-30 09:35:20|520.35|518.25|520.47|518.37|520.47|518.37|520.35|518.25|8
1732984920000|2024-11-30 16:42:00|531.28|529.18|531.57|529.47|531.6|529.5|531.25|529.15|13
1732959330000|2024-11-30 09:35:30|520.48|518.38|520.6|518.5|520.61|518.51|520.48|518.38|6
1732984930000|2024-11-30 16:42:10|531.56|529.46|531.57|529.47|531.57|529.47|531.56|529.46|2
1732959340000|2024-11-30 09:35:40|520.59|518.49|520.59|518.49|520.59|518.49|520.59|518.49|1
1732984940000|2024-11-30 16:42:20|531.56|529.46|531.7|529.6|531.7|529.6|531.56|529.46|5
1732959350000|2024-11-30 09:35:50|520.58|518.48|520.63|518.53|520.63|518.53|520.58|518.48|5
1732984950000|2024-11-30 16:42:30|531.71|529.61|531.99|529.89|532.03|529.93|531.71|529.61|15
1732959360000|2024-11-30 09:36:00|520.62|518.52|520.6|518.5|520.64|518.54|520.6|518.5|9
1732984960000|2024-11-30 16:42:40|532.05|529.95|532.13|530.03|532.15|530.05|532.05|529.95|10
1732959370000|2024-11-30 09:36:10|520.62|518.52|520.62|518.52|520.64|518.54|520.62|518.52|7
1732984970000|2024-11-30 16:42:50|532.14|530.04|532.32|530.22|532.33|530.23|532.14|530.04|9
1732959380000|2024-11-30 09:36:20|520.7|518.6|520.73|518.63|520.74|518.64|520.69|518.59|5
1732984980000|2024-11-30 16:43:00|532.31|530.21|532.51|530.41|532.51|530.41|532.31|530.21|7
1732959390000|2024-11-30 09:36:30|520.74|518.64|520.66|518.56|520.74|518.64|520.66|518.56|8
1732984990000|2024-11-30 16:43:10|532.52|530.42|532.57|530.47|532.58|530.48|532.52|530.42|4
1732959400000|2024-11-30 09:36:40|520.65|518.55|520.58|518.48|520.65|518.55|520.58|518.48|7
1732985000000|2024-11-30 16:43:20|532.66|530.56|532.77|530.67|532.78|530.68|532.66|530.56|9
1732959410000|2024-11-30 09:36:50|520.4|518.3|520.08|517.98|520.41|518.31|520.08|517.98|18
1732985010000|2024-11-30 16:43:30|532.78|530.68|532.93|530.83|532.96|530.86|532.78|530.68|7
1732959420000|2024-11-30 09:37:00|520.07|517.97|519.65|517.55|520.07|517.97|519.65|517.55|22
1732985020000|2024-11-30 16:43:40|532.92|530.82|532.58|530.48|532.92|530.82|532.56|530.46|24
1732985030000|2024-11-30 16:43:50|532.59|530.49|532.58|530.48|532.59|530.49|532.57|530.47|6
1732959430000|2024-11-30 09:37:10|519.64|517.54|519.52|517.42|519.64|517.54|519.52|517.42|9
1732985040000|2024-11-30 16:44:00|532.59|530.49|532.64|530.54|532.69|530.59|532.58|530.48|8
1732959440000|2024-11-30 09:37:20|519.51|517.41|519.51|517.41|519.52|517.42|519.51|517.41|3
1732985050000|2024-11-30 16:44:10|532.63|530.53|532.38|530.28|532.63|530.53|532.38|530.28|10
1732959450000|2024-11-30 09:37:30|519.5|517.4|519.39|517.29|519.5|517.4|519.39|517.29|12
1732985060000|2024-11-30 16:44:20|532.42|530.32|532.53|530.43|532.53|530.43|532.41|530.31|4
1732959460000|2024-11-30 09:37:40|519.4|517.3|519.39|517.29|519.4|517.3|519.37|517.27|7
1732985070000|2024-11-30 16:44:30|532.54|530.44|532.55|530.45|532.55|530.45|532.52|530.42|5
1732959470000|2024-11-30 09:37:50|519.38|517.28|519.38|517.28|519.39|517.29|519.38|517.28|3
1732985080000|2024-11-30 16:44:40|532.56|530.46|532.63|530.53|532.64|530.54|532.54|530.44|12
1732959480000|2024-11-30 09:38:00|519.44|517.34|519.51|517.41|519.51|517.41|519.44|517.34|6
1732985090000|2024-11-30 16:44:50|532.72|530.62|532.73|530.63|532.78|530.68|532.72|530.62|4
1732959490000|2024-11-30 09:38:10|519.52|517.42|519.37|517.27|519.52|517.42|519.37|517.27|4
1732985100000|2024-11-30 16:45:00|532.74|530.64|532.99|530.89|533|530.9|532.74|530.64|10
1732959500000|2024-11-30 09:38:20|519.36|517.26|519.35|517.25|519.36|517.26|519.35|517.25|2
1732985110000|2024-11-30 16:45:10|533.01|530.91|532.99|530.89|533.09|530.99|532.97|530.87|16
1732959510000|2024-11-30 09:38:30|519.34|517.24|519.35|517.25|519.36|517.26|519.32|517.22|5
1732985120000|2024-11-30 16:45:20|532.98|530.88|533.09|530.99|533.1|531|532.98|530.88|13
1732959520000|2024-11-30 09:38:40|519.36|517.26|519.35|517.25|519.36|517.26|519.35|517.25|4
1732985130000|2024-11-30 16:45:30|533.08|530.98|533.46|531.36|533.46|531.36|533.08|530.98|17
1732959530000|2024-11-30 09:38:50|519.34|517.24|519.29|517.19|519.34|517.24|519.29|517.19|6
1732985140000|2024-11-30 16:45:40|533.45|531.35|533.46|531.36|533.47|531.37|533.41|531.31|7
1732959540000|2024-11-30 09:39:00|519.28|517.18|519.44|517.34|519.49|517.39|519.26|517.16|6
1732985150000|2024-11-30 16:45:50|533.47|531.37|533.48|531.38|533.49|531.39|533.47|531.37|6
1732959550000|2024-11-30 09:39:10|519.43|517.33|519.4|517.3|519.43|517.33|519.4|517.3|4
1732985160000|2024-11-30 16:46:00|533.47|531.37|533.62|531.52|533.62|531.52|533.34|531.24|12
1732959560000|2024-11-30 09:39:20|519.39|517.29|519.37|517.27|519.4|517.3|519.37|517.27|5
1732985170000|2024-11-30 16:46:10|533.64|531.54|533.89|531.79|533.89|531.79|533.64|531.54|13
1732959570000|2024-11-30 09:39:30|519.36|517.26|519.4|517.3|519.4|517.3|519.36|517.26|3
1732985180000|2024-11-30 16:46:20|533.88|531.78|533.95|531.85|533.95|531.85|533.88|531.78|12
1732959580000|2024-11-30 09:39:40|519.45|517.35|519.47|517.37|519.47|517.37|519.44|517.34|5
1732985190000|2024-11-30 16:46:30|534.22|532.12|534.99|532.89|534.99|532.89|534.22|532.12|9
1732959590000|2024-11-30 09:39:50|519.48|517.38|519.59|517.49|519.6|517.5|519.48|517.38|7
1732985200000|2024-11-30 16:46:40|535.22|533.12|534.99|532.89|535.22|533.12|534.99|532.89|18
1732959600000|2024-11-30 09:40:00|519.6|517.5|521.06|518.96|521.06|518.96|519.6|517.5|22
1732985210000|2024-11-30 16:46:50|534.98|532.88|534.65|532.55|534.98|532.88|534.65|532.55|16
1732959610000|2024-11-30 09:40:10|521.07|518.97|520.97|518.87|521.12|519.02|520.97|518.87|21
1732985220000|2024-11-30 16:47:00|534.64|532.54|534.6|532.5|534.64|532.54|534.58|532.48|15
1732959620000|2024-11-30 09:40:20|520.96|518.86|520.92|518.82|520.96|518.86|520.91|518.81|6
1732985230000|2024-11-30 16:47:10|534.59|532.49|534.44|532.34|534.59|532.49|534.44|532.34|5
1732959630000|2024-11-30 09:40:30|520.91|518.81|520.89|518.79|520.91|518.81|520.89|518.79|3
1732985240000|2024-11-30 16:47:20|534.43|532.33|534.2|532.1|534.43|532.33|534.19|532.09|9
1732985250000|2024-11-30 16:47:30|534.32|532.22|534.68|532.58|534.74|532.64|534.31|532.21|13
1732985260000|2024-11-30 16:47:40|534.69|532.59|534.73|532.63|534.73|532.63|534.66|532.56|7
1732985270000|2024-11-30 16:47:50|534.74|532.64|534.76|532.66|534.76|532.66|534.74|532.64|3
1732985280000|2024-11-30 16:48:00|534.77|532.67|534.96|532.86|534.96|532.86|534.77|532.67|7
1732959640000|2024-11-30 09:40:40|520.88|518.78|520.85|518.75|520.88|518.78|520.85|518.75|9
1732985290000|2024-11-30 16:48:10|534.97|532.87|535.04|532.94|535.04|532.94|534.96|532.86|12
1732959650000|2024-11-30 09:40:50|520.84|518.74|520.81|518.71|520.84|518.74|520.81|518.71|4
1732985300000|2024-11-30 16:48:20|535.03|532.93|535.17|533.07|535.18|533.08|535.03|532.93|5
1732959660000|2024-11-30 09:41:00|520.8|518.7|520.76|518.66|520.8|518.7|520.76|518.66|5
1732985310000|2024-11-30 16:48:30|535.16|533.06|534.94|532.84|535.16|533.06|534.94|532.84|19
1732959670000|2024-11-30 09:41:10|520.19|518.09|520.18|518.08|520.19|518.09|520.13|518.03|9
1732985320000|2024-11-30 16:48:40|534.93|532.83|534.7|532.6|534.93|532.83|534.7|532.6|8
1732959680000|2024-11-30 09:41:20|520.21|518.11|520.2|518.1|520.21|518.11|520.2|518.1|2
1732985330000|2024-11-30 16:48:50|534.71|532.61|534.99|532.89|534.99|532.89|534.71|532.61|10
1732959690000|2024-11-30 09:41:30|520.19|518.09|520.09|517.99|520.19|518.09|520.09|517.99|7
1732985340000|2024-11-30 16:49:00|534.98|532.88|534.76|532.66|534.98|532.88|534.75|532.65|10
1732959700000|2024-11-30 09:41:40|520.08|517.98|520.02|517.92|520.08|517.98|520.02|517.92|3
1732985350000|2024-11-30 16:49:10|534.75|532.65|534.75|532.65|534.75|532.65|534.75|532.65|1
1732959710000|2024-11-30 09:41:50|520.04|517.94|520.03|517.93|520.04|517.94|520.03|517.93|2
1732985360000|2024-11-30 16:49:20|534.74|532.64|534.71|532.61|534.74|532.64|534.71|532.61|5
1732959720000|2024-11-30 09:42:00|520.02|517.92|519.89|517.79|520.02|517.92|519.89|517.79|5
1732985370000|2024-11-30 16:49:30|534.7|532.6|534.48|532.38|534.7|532.6|534.48|532.38|16
1732959730000|2024-11-30 09:42:10|519.88|517.78|519.78|517.68|519.88|517.78|519.78|517.68|8
1732985380000|2024-11-30 16:49:40|534.47|532.37|534.48|532.38|534.48|532.38|534.47|532.37|4
1732959740000|2024-11-30 09:42:20|519.77|517.67|519.59|517.49|519.77|517.67|519.59|517.49|11
1732985390000|2024-11-30 16:49:50|534.58|532.48|534.67|532.57|534.69|532.59|534.57|532.47|7
1732959750000|2024-11-30 09:42:30|519.6|517.5|519.82|517.72|519.82|517.72|519.6|517.5|9
1732985400000|2024-11-30 16:50:00|534.66|532.56|534.43|532.33|534.66|532.56|534.43|532.33|12
1732959760000|2024-11-30 09:42:40|519.83|517.73|519.75|517.65|519.86|517.76|519.75|517.65|12
1732985410000|2024-11-30 16:50:10|534.42|532.32|534.59|532.49|534.64|532.54|534.42|532.32|13
1732985420000|2024-11-30 16:50:20|534.57|532.47|534.47|532.37|534.57|532.47|534.47|532.37|15
1732985430000|2024-11-30 16:50:30|534.46|532.36|534.33|532.23|534.56|532.46|534.33|532.23|7
1732985440000|2024-11-30 16:50:40|534.34|532.24|534.14|532.04|534.36|532.26|534.14|532.04|15
1732985450000|2024-11-30 16:50:50|534.12|532.02|534.05|531.95|534.12|532.02|534.05|531.95|12
1732959770000|2024-11-30 09:42:50|519.74|517.64|519.7|517.6|519.74|517.64|519.7|517.6|5
1732985460000|2024-11-30 16:51:00|534.06|531.96|534.2|532.1|534.2|532.1|534.05|531.95|5
1732959780000|2024-11-30 09:43:00|519.69|517.59|519.57|517.47|519.69|517.59|519.57|517.47|4
1732985470000|2024-11-30 16:51:10|534.21|532.11|534.28|532.18|534.28|532.18|534.2|532.1|4
1732959790000|2024-11-30 09:43:10|519.56|517.46|519.53|517.43|519.56|517.46|519.53|517.43|6
1732985480000|2024-11-30 16:51:20|534.37|532.27|534.41|532.31|534.41|532.31|534.37|532.27|7
1732959800000|2024-11-30 09:43:20|519.52|517.42|519.53|517.43|519.53|517.43|519.52|517.42|2
1732985490000|2024-11-30 16:51:30|534.42|532.32|534.94|532.84|534.94|532.84|534.42|532.32|12
1732959810000|2024-11-30 09:43:30|519.52|517.42|519.49|517.39|519.52|517.42|519.49|517.39|4
1732985500000|2024-11-30 16:51:40|534.95|532.85|534.95|532.85|534.95|532.85|534.95|532.85|1
1732959820000|2024-11-30 09:43:40|519.48|517.38|519.55|517.45|519.56|517.46|519.46|517.36|18
1732985510000|2024-11-30 16:51:50|534.96|532.86|534.97|532.87|534.97|532.87|534.96|532.86|2
1732959830000|2024-11-30 09:43:50|519.54|517.44|519.55|517.45|519.55|517.45|519.54|517.44|2
1732985520000|2024-11-30 16:52:00|534.96|532.86|534.96|532.86|534.96|532.86|534.96|532.86|1
1732959840000|2024-11-30 09:44:00|519.66|517.56|519.66|517.56|519.66|517.56|519.61|517.51|8
1732985530000|2024-11-30 16:52:10|535.01|532.91|535.07|532.97|535.08|532.98|535.01|532.91|7
1732959850000|2024-11-30 09:44:10|519.75|517.65|519.8|517.7|519.81|517.71|519.75|517.65|8
1732985540000|2024-11-30 16:52:20|535.16|533.06|535.21|533.11|535.21|533.11|535.11|533.01|10
1732959860000|2024-11-30 09:44:20|519.81|517.71|519.91|517.81|519.93|517.83|519.81|517.71|8
1732985550000|2024-11-30 16:52:30|535.2|533.1|535.25|533.15|535.25|533.15|535.2|533.1|3
1732959870000|2024-11-30 09:44:30|519.9|517.8|519.96|517.86|519.96|517.86|519.89|517.79|7
1732985560000|2024-11-30 16:52:40|535.26|533.16|535.16|533.06|535.26|533.16|535.16|533.06|6
1732959880000|2024-11-30 09:44:40|519.95|517.85|520.01|517.91|520.01|517.91|519.95|517.85|3
1732985570000|2024-11-30 16:52:50|535.07|532.97|535.12|533.02|535.12|533.02|535.06|532.96|10
1732959890000|2024-11-30 09:44:50|520.07|517.97|521.52|519.42|521.52|519.42|520.05|517.95|15
1732985580000|2024-11-30 16:53:00|535.13|533.03|535.29|533.19|535.29|533.19|535.13|533.03|9
1732985590000|2024-11-30 16:53:10|535.3|533.2|535.52|533.42|535.53|533.43|535.29|533.19|11
1732959900000|2024-11-30 09:45:00|521.53|519.43|521.51|519.41|521.58|519.48|521.5|519.4|18
1732985600000|2024-11-30 16:53:20|535.53|533.43|535.29|533.19|535.53|533.43|535.29|533.19|8
1732959910000|2024-11-30 09:45:10|521.49|519.39|521.47|519.37|521.49|519.39|521.47|519.37|3
1732985610000|2024-11-30 16:53:30|535.28|533.18|535.12|533.02|535.28|533.18|535.12|533.02|12
1732959920000|2024-11-30 09:45:20|521.46|519.36|521.45|519.35|521.46|519.36|521.45|519.35|2
1732985620000|2024-11-30 16:53:40|535.11|533.01|534.79|532.69|535.11|533.01|534.78|532.68|14
1732959930000|2024-11-30 09:45:30|521.44|519.34|521.36|519.26|521.44|519.34|521.36|519.26|4
1732985630000|2024-11-30 16:53:50|534.8|532.7|534.94|532.84|534.94|532.84|534.8|532.7|6
1732959940000|2024-11-30 09:45:40|521.35|519.25|521.34|519.24|521.35|519.25|521.34|519.24|4
1732985640000|2024-11-30 16:54:00|534.95|532.85|535.23|533.13|535.24|533.14|534.95|532.85|13
1732959950000|2024-11-30 09:45:50|521.24|519.14|521.22|519.12|521.25|519.15|521.2|519.1|9
1732985650000|2024-11-30 16:54:10|535.24|533.14|535.29|533.19|535.3|533.2|535.24|533.14|6
1732959960000|2024-11-30 09:46:00|521.21|519.11|521.19|519.09|521.21|519.11|521.19|519.09|3
1732985660000|2024-11-30 16:54:20|535.3|533.2|535.36|533.26|535.36|533.26|535.3|533.2|9
1732959970000|2024-11-30 09:46:10|521.18|519.08|521.16|519.06|521.18|519.08|521.12|519.02|3
1732985670000|2024-11-30 16:54:30|535.37|533.27|535.39|533.29|535.45|533.35|535.36|533.26|13
1732959980000|2024-11-30 09:46:20|521.15|519.05|521.1|519|521.15|519.05|521.1|519|6
1732985680000|2024-11-30 16:54:40|535.38|533.28|535.36|533.26|535.39|533.29|535.34|533.24|10
1732959990000|2024-11-30 09:46:30|521.09|518.99|521|518.9|521.09|518.99|521|518.9|2
1732985690000|2024-11-30 16:54:50|535.37|533.27|535.41|533.31|535.43|533.33|535.37|533.27|7
1732960000000|2024-11-30 09:46:40|520.99|518.89|520.96|518.86|520.99|518.89|520.96|518.86|4
1732960010000|2024-11-30 09:46:50|520.95|518.85|520.9|518.8|520.95|518.85|520.9|518.8|6
1732985700000|2024-11-30 16:55:00|535.4|533.3|535.5|533.4|535.51|533.41|535.4|533.3|9
1732960020000|2024-11-30 09:47:00|520.89|518.79|521.12|519.02|521.12|519.02|520.88|518.78|6
1732985710000|2024-11-30 16:55:10|535.51|533.41|535.63|533.53|535.73|533.63|535.51|533.41|17
1732960030000|2024-11-30 09:47:10|521.11|519.01|521.02|518.92|521.11|519.01|521.02|518.92|6
1732985720000|2024-11-30 16:55:20|535.64|533.54|535.47|533.37|535.64|533.54|535.45|533.35|13
1732960040000|2024-11-30 09:47:20|521.01|518.91|521.02|518.92|521.02|518.92|521.01|518.91|4
1732985730000|2024-11-30 16:55:30|535.48|533.38|535.67|533.57|535.67|533.57|535.48|533.38|12
1732960050000|2024-11-30 09:47:30|521.03|518.93|521.05|518.95|521.06|518.96|521.03|518.93|5
1732985740000|2024-11-30 16:55:40|535.69|533.59|535.79|533.69|535.8|533.7|535.69|533.59|10
1732960060000|2024-11-30 09:47:40|521.03|518.93|521.08|518.98|521.09|518.99|521.02|518.92|7
1732985750000|2024-11-30 16:55:50|535.78|533.68|535.78|533.68|535.8|533.7|535.77|533.67|6
1732960080000|2024-11-30 09:48:00|521.07|518.97|522.28|520.18|522.28|520.18|521.06|518.96|9
1732985760000|2024-11-30 16:56:00|535.77|533.67|535.59|533.49|535.77|533.67|535.59|533.49|10
1732960090000|2024-11-30 09:48:10|522.29|520.19|522.42|520.32|522.45|520.35|522.29|520.19|16
1732985770000|2024-11-30 16:56:10|535.6|533.5|535.79|533.69|535.81|533.71|535.6|533.5|11
1732960100000|2024-11-30 09:48:20|522.43|520.33|522.42|520.32|522.43|520.33|522.42|520.32|2
1732985780000|2024-11-30 16:56:20|535.78|533.68|535.75|533.65|535.78|533.68|535.75|533.65|6
1732960110000|2024-11-30 09:48:30|522.41|520.31|522.83|520.73|522.84|520.74|522.41|520.31|10
1732985790000|2024-11-30 16:56:30|535.76|533.66|535.76|533.66|535.78|533.68|535.76|533.66|6
1732960120000|2024-11-30 09:48:40|522.84|520.74|522.83|520.73|522.85|520.75|522.83|520.73|6
1732985800000|2024-11-30 16:56:40|535.75|533.65|535.56|533.46|535.75|533.65|535.55|533.45|6
1732960130000|2024-11-30 09:48:50|522.82|520.72|522.81|520.71|522.82|520.72|522.81|520.71|4
1732985810000|2024-11-30 16:56:50|535.57|533.47|535.59|533.49|535.59|533.49|535.56|533.46|5
1732960140000|2024-11-30 09:49:00|522.82|520.72|522.78|520.68|522.82|520.72|522.78|520.68|7
1732985820000|2024-11-30 16:57:00|535.69|533.59|535.73|533.63|535.73|533.63|535.68|533.58|8
1732960150000|2024-11-30 09:49:10|522.52|520.42|522.3|520.2|522.53|520.43|522.3|520.2|18
1732985830000|2024-11-30 16:57:10|535.74|533.64|535.87|533.77|535.87|533.77|535.73|533.63|4
1732960160000|2024-11-30 09:49:20|522.28|520.18|522.21|520.11|522.28|520.18|522.21|520.11|8
1732985840000|2024-11-30 16:57:20|535.88|533.78|535.82|533.72|535.88|533.78|535.82|533.72|7
1732960170000|2024-11-30 09:49:30|522.2|520.1|522.16|520.06|522.2|520.1|522.16|520.06|5
1732985850000|2024-11-30 16:57:30|535.83|533.73|535.95|533.85|535.97|533.87|535.83|533.73|11
1732960180000|2024-11-30 09:49:40|522.15|520.05|522.39|520.29|522.39|520.29|522.14|520.04|8
1732985860000|2024-11-30 16:57:40|535.94|533.84|535.83|533.73|535.94|533.84|535.83|533.73|15
1732960190000|2024-11-30 09:49:50|522.4|520.3|522.67|520.57|522.67|520.57|522.4|520.3|15
1732985870000|2024-11-30 16:57:50|535.74|533.64|535.77|533.67|535.88|533.78|535.74|533.64|13
1732960200000|2024-11-30 09:50:00|522.68|520.58|522.73|520.63|522.75|520.65|522.68|520.58|8
1732985880000|2024-11-30 16:58:00|535.76|533.66|535.51|533.41|535.76|533.66|535.51|533.41|10
1732960210000|2024-11-30 09:50:10|522.74|520.64|522.85|520.75|522.85|520.75|522.74|520.64|12
1732985890000|2024-11-30 16:58:10|535.5|533.4|535.47|533.37|535.5|533.4|535.47|533.37|4
1732960220000|2024-11-30 09:50:20|522.86|520.76|523.09|520.99|523.1|521|522.86|520.76|11
1732985900000|2024-11-30 16:58:20|535.46|533.36|535.3|533.2|535.46|533.36|535.3|533.2|7
1732960230000|2024-11-30 09:50:30|523.1|521|523.13|521.03|523.13|521.03|523.09|520.99|8
1732985910000|2024-11-30 16:58:30|535.29|533.19|534.83|532.73|535.29|533.19|534.82|532.72|18
1732960240000|2024-11-30 09:50:40|523.14|521.04|523.16|521.06|523.16|521.06|523.14|521.04|3
1732985920000|2024-11-30 16:58:40|534.82|532.72|534.68|532.58|534.82|532.72|534.68|532.58|5
1732960250000|2024-11-30 09:50:50|523.17|521.07|523.16|521.06|523.17|521.07|523.16|521.06|2
1732985930000|2024-11-30 16:58:50|534.67|532.57|534.62|532.52|534.67|532.57|534.62|532.52|6
1732960260000|2024-11-30 09:51:00|523.2|521.1|523.24|521.14|523.25|521.15|523.2|521.1|6
1732985940000|2024-11-30 16:59:00|534.6|532.5|534.57|532.47|534.7|532.6|534.57|532.47|7
1732960270000|2024-11-30 09:51:10|523.23|521.13|523.48|521.38|523.51|521.41|523.23|521.13|6
1732985950000|2024-11-30 16:59:10|534.56|532.46|534.55|532.45|534.57|532.47|534.55|532.45|4
1732960280000|2024-11-30 09:51:20|523.49|521.39|523.56|521.46|523.56|521.46|523.49|521.39|6
1732985960000|2024-11-30 16:59:20|534.54|532.44|534.6|532.5|534.61|532.51|534.54|532.44|5
1732960290000|2024-11-30 09:51:30|523.57|521.47|523.68|521.58|523.68|521.58|523.57|521.47|12
1732985970000|2024-11-30 16:59:30|534.61|532.51|534.54|532.44|534.64|532.54|534.54|532.44|5
1732960300000|2024-11-30 09:51:40|523.69|521.59|523.4|521.3|523.69|521.59|523.4|521.3|6
1732985980000|2024-11-30 16:59:40|534.53|532.43|534.53|532.43|534.54|532.44|534.53|532.43|3
1732960310000|2024-11-30 09:51:50|523.41|521.31|523.4|521.3|523.41|521.31|523.4|521.3|4
1732985990000|2024-11-30 16:59:50|534.45|532.35|534.47|532.37|534.48|532.38|534.45|532.35|5
1732960320000|2024-11-30 09:52:00|523.52|521.42|523.54|521.44|523.57|521.47|523.52|521.42|10
1732986000000|2024-11-30 17:00:00|534.46|532.36|534.67|532.57|534.67|532.57|534.46|532.36|12
1732960340000|2024-11-30 09:52:20|523.55|521.45|523.55|521.45|523.55|521.45|523.55|521.45|1
1732986010000|2024-11-30 17:00:10|534.73|532.63|534.86|532.76|534.86|532.76|534.73|532.63|5
1732960350000|2024-11-30 09:52:30|523.5|521.4|523.37|521.27|523.5|521.4|523.37|521.27|4
1732986020000|2024-11-30 17:00:20|534.87|532.77|534.99|532.89|534.99|532.89|534.86|532.76|18
1732960360000|2024-11-30 09:52:40|523.33|521.23|523.32|521.22|523.33|521.23|523.32|521.22|2
1732986030000|2024-11-30 17:00:30|535|532.9|535.12|533.02|535.12|533.02|535|532.9|9
1732960370000|2024-11-30 09:52:50|523.31|521.21|523.26|521.16|523.31|521.21|523.26|521.16|6
1732986040000|2024-11-30 17:00:40|535.2|533.1|535.22|533.12|535.23|533.13|535.2|533.1|5
1732960380000|2024-11-30 09:53:00|523.25|521.15|523.22|521.12|523.25|521.15|523.22|521.12|4
1732986050000|2024-11-30 17:00:50|535.21|533.11|535|532.9|535.21|533.11|535|532.9|9
1732960390000|2024-11-30 09:53:10|523.13|521.03|522.89|520.79|523.13|521.03|522.89|520.79|12
1732986060000|2024-11-30 17:01:00|534.99|532.89|535|532.9|535|532.9|534.98|532.88|6
1732960400000|2024-11-30 09:53:20|522.78|520.68|522.66|520.56|522.78|520.68|522.66|520.56|12
1732986070000|2024-11-30 17:01:10|534.99|532.89|534.12|532.02|534.99|532.89|534.12|532.02|21
1732960410000|2024-11-30 09:53:30|522.65|520.55|522.65|520.55|522.65|520.55|522.64|520.54|3
1732986080000|2024-11-30 17:01:20|534.11|532.01|534.02|531.92|534.11|532.01|534.02|531.92|10
1732960420000|2024-11-30 09:53:40|522.66|520.56|522.69|520.59|522.69|520.59|522.66|520.56|4
1732986090000|2024-11-30 17:01:30|534.01|531.91|533.91|531.81|534.01|531.91|533.72|531.62|14
1732960430000|2024-11-30 09:53:50|522.68|520.58|522.57|520.47|522.68|520.58|522.57|520.47|6
1732986100000|2024-11-30 17:01:40|533.92|531.82|534.02|531.92|534.02|531.92|533.92|531.82|7
1732960440000|2024-11-30 09:54:00|522.58|520.48|522.58|520.48|522.58|520.48|522.57|520.47|3
1732986110000|2024-11-30 17:01:50|534.03|531.93|533.75|531.65|534.05|531.95|533.75|531.65|12
1732960450000|2024-11-30 09:54:10|522.59|520.49|522.59|520.49|522.63|520.53|522.56|520.46|7
1732986120000|2024-11-30 17:02:00|533.74|531.64|533.69|531.59|533.74|531.64|533.66|531.56|8
1732960460000|2024-11-30 09:54:20|522.72|520.62|522.79|520.69|522.81|520.71|522.72|520.62|4
1732986130000|2024-11-30 17:02:10|533.68|531.58|533.68|531.58|533.68|531.58|533.65|531.55|6
1732960470000|2024-11-30 09:54:30|522.78|520.68|522.78|520.68|522.78|520.68|522.78|520.68|1
1732986140000|2024-11-30 17:02:20|533.69|531.59|533.66|531.56|533.69|531.59|533.66|531.56|6
1732960480000|2024-11-30 09:54:40|522.77|520.67|522.72|520.62|522.77|520.67|522.72|520.62|2
1732986150000|2024-11-30 17:02:30|533.63|531.53|533.47|531.37|533.63|531.53|533.47|531.37|3
1732960490000|2024-11-30 09:54:50|522.71|520.61|522.7|520.6|522.71|520.61|522.7|520.6|2
1732986160000|2024-11-30 17:02:40|533.46|531.36|533.01|530.91|533.46|531.36|533.01|530.91|19
1732960500000|2024-11-30 09:55:00|522.69|520.59|522.66|520.56|522.69|520.59|522.66|520.56|4
1732986170000|2024-11-30 17:02:50|533|530.9|532.87|530.77|533.03|530.93|532.87|530.77|14
1732960510000|2024-11-30 09:55:10|522.65|520.55|522.63|520.53|522.65|520.55|522.63|520.53|3
1732986180000|2024-11-30 17:03:00|532.84|530.74|532.5|530.4|532.84|530.74|532.45|530.35|13
1732960520000|2024-11-30 09:55:20|522.75|520.65|522.78|520.68|522.78|520.68|522.74|520.64|8
1732986190000|2024-11-30 17:03:10|532.49|530.39|532.3|530.2|532.49|530.39|532.3|530.2|11
1732960530000|2024-11-30 09:55:30|522.79|520.69|524.82|522.72|524.82|522.72|522.79|520.69|29
1732986200000|2024-11-30 17:03:20|532.29|530.19|532.38|530.28|532.38|530.28|532.29|530.19|3
1732960540000|2024-11-30 09:55:40|524.83|522.73|525.17|523.07|525.17|523.07|524.83|522.73|20
1732986210000|2024-11-30 17:03:30|532.39|530.29|532.89|530.79|532.94|530.84|532.39|530.29|25
1732960550000|2024-11-30 09:55:50|525.16|523.06|525.48|523.38|525.48|523.38|524.97|522.87|19
1732986220000|2024-11-30 17:03:40|532.88|530.78|533.05|530.95|533.05|530.95|532.88|530.78|9
1732960560000|2024-11-30 09:56:00|525.49|523.39|526.24|524.14|526.24|524.14|525.49|523.39|25
1732986230000|2024-11-30 17:03:50|533.03|530.93|533.05|530.95|533.05|530.95|533.03|530.93|7
1732960570000|2024-11-30 09:56:10|526.25|524.15|526.22|524.12|526.29|524.19|526.2|524.1|17
1732986240000|2024-11-30 17:04:00|533.06|530.96|533.19|531.09|533.19|531.09|533.06|530.96|6
1732960580000|2024-11-30 09:56:20|526.23|524.13|526.43|524.33|526.43|524.33|526.23|524.13|13
1732986250000|2024-11-30 17:04:10|533.18|531.08|533.15|531.05|533.18|531.08|533.15|531.05|4
1732960590000|2024-11-30 09:56:30|526.44|524.34|526.63|524.53|526.63|524.53|526.44|524.34|9
1732986260000|2024-11-30 17:04:20|533.11|531.01|532.88|530.78|533.11|531.01|532.88|530.78|12
1732960600000|2024-11-30 09:56:40|526.64|524.54|526.67|524.57|526.69|524.59|526.64|524.54|8
1732986270000|2024-11-30 17:04:30|532.87|530.77|532.62|530.52|532.87|530.77|532.62|530.52|10
1732960610000|2024-11-30 09:56:50|526.68|524.58|527.68|525.58|527.68|525.58|526.66|524.56|14
1732986280000|2024-11-30 17:04:40|532.61|530.51|532.56|530.46|532.61|530.51|532.56|530.46|8
1732960620000|2024-11-30 09:57:00|527.69|525.59|528.27|526.17|528.29|526.19|527.69|525.59|21
1732986290000|2024-11-30 17:04:50|532.55|530.45|532.6|530.5|532.6|530.5|532.53|530.43|10
1732960630000|2024-11-30 09:57:10|528.28|526.18|528.44|526.34|528.55|526.45|528.28|526.18|18
1732986300000|2024-11-30 17:05:00|532.61|530.51|532.71|530.61|532.72|530.62|532.61|530.51|7
1732960640000|2024-11-30 09:57:20|528.46|526.36|527.66|525.56|528.46|526.36|527.65|525.55|11
1732986310000|2024-11-30 17:05:10|532.79|530.69|533.02|530.92|533.02|530.92|532.79|530.69|8
1732960650000|2024-11-30 09:57:30|527.65|525.55|526.97|524.87|527.65|525.55|526.97|524.87|12
1732986320000|2024-11-30 17:05:20|533.01|530.91|533.07|530.97|533.08|530.98|533.01|530.91|9
1732960660000|2024-11-30 09:57:40|526.96|524.86|527.12|525.02|527.12|525.02|526.95|524.85|7
1732986330000|2024-11-30 17:05:30|533.08|530.98|532.86|530.76|533.08|530.98|532.86|530.76|7
1732960670000|2024-11-30 09:57:50|527.13|525.03|527.3|525.2|527.32|525.22|527.12|525.02|16
1732986340000|2024-11-30 17:05:40|532.85|530.75|532.85|530.75|532.85|530.75|532.85|530.75|1
1732960680000|2024-11-30 09:58:00|527.32|525.22|527.22|525.12|527.32|525.22|527.22|525.12|3
1732986350000|2024-11-30 17:05:50|532.84|530.74|532.82|530.72|532.84|530.74|532.8|530.7|8
1732960690000|2024-11-30 09:58:10|527.21|525.11|527.19|525.09|527.21|525.11|527.19|525.09|5
1732986360000|2024-11-30 17:06:00|532.81|530.71|532.48|530.38|532.83|530.73|532.48|530.38|16
1732960700000|2024-11-30 09:58:20|527.18|525.08|527.1|525|527.19|525.09|527.1|525|8
1732986370000|2024-11-30 17:06:10|532.47|530.37|532.38|530.28|532.47|530.37|532.38|530.28|11
1732960710000|2024-11-30 09:58:30|527.01|524.91|526.46|524.36|527.02|524.92|526.44|524.34|12
1732986380000|2024-11-30 17:06:20|532.39|530.29|532.33|530.23|532.39|530.29|532.33|530.23|4
1732960720000|2024-11-30 09:58:40|526.47|524.37|526.2|524.1|526.48|524.38|526.19|524.09|9
1732986390000|2024-11-30 17:06:30|532.32|530.22|532.68|530.58|532.7|530.6|532.32|530.22|11
1732960730000|2024-11-30 09:58:50|526.19|524.09|528.54|526.44|528.54|526.44|526.18|524.08|16
1732986400000|2024-11-30 17:06:40|532.67|530.57|532.68|530.58|532.68|530.58|532.66|530.56|4
1732960740000|2024-11-30 09:59:00|528.67|526.57|528.52|526.42|528.8|526.7|528.52|526.42|21
1732986410000|2024-11-30 17:06:50|532.67|530.57|532.87|530.77|532.89|530.79|532.67|530.57|9
1732960750000|2024-11-30 09:59:10|528.51|526.41|529.47|527.37|529.54|527.44|528.5|526.4|19
1732986420000|2024-11-30 17:07:00|532.88|530.78|532.82|530.72|532.88|530.78|532.81|530.71|10
1732960760000|2024-11-30 09:59:20|529.49|527.39|528.74|526.64|529.52|527.42|528.74|526.64|24
1732986430000|2024-11-30 17:07:10|532.86|530.76|532.99|530.89|533.02|530.92|532.86|530.76|6
1732960770000|2024-11-30 09:59:30|528.73|526.63|528.63|526.53|528.73|526.63|528.46|526.36|22
1732986440000|2024-11-30 17:07:20|533.08|530.98|533.08|530.98|533.08|530.98|533.07|530.97|3
1732960780000|2024-11-30 09:59:40|528.64|526.54|529.01|526.91|529.01|526.91|528.64|526.54|17
1732986450000|2024-11-30 17:07:30|533.07|530.97|533.06|530.96|533.07|530.97|533.06|530.96|2
1732960790000|2024-11-30 09:59:50|529|526.9|529.02|526.92|529.03|526.93|529|526.9|11
1732986460000|2024-11-30 17:07:40|533.07|530.97|533.29|531.19|533.29|531.19|533.07|530.97|5
1732960800000|2024-11-30 10:00:00|529.01|526.91|529.3|527.2|529.3|527.2|529.01|526.91|9
1732986470000|2024-11-30 17:07:50|533.28|531.18|533.1|531|533.29|531.19|533.1|531|12
1732960810000|2024-11-30 10:00:10|529.29|527.19|529.22|527.12|529.3|527.2|529.22|527.12|8
1732986480000|2024-11-30 17:08:00|533.09|530.99|532.84|530.74|533.09|530.99|532.81|530.71|15
1732960820000|2024-11-30 10:00:20|529.21|527.11|528.53|526.43|529.21|527.11|528.48|526.38|19
1732986490000|2024-11-30 17:08:10|532.83|530.73|532.85|530.75|532.86|530.76|532.76|530.66|7
1732960830000|2024-11-30 10:00:30|528.54|526.44|527.95|525.85|528.54|526.44|527.79|525.69|21
1732986500000|2024-11-30 17:08:20|532.9|530.8|533.25|531.15|533.25|531.15|532.9|530.8|16
1732960840000|2024-11-30 10:00:40|528.13|526.03|528.26|526.16|528.3|526.2|528.13|526.03|22
1732986510000|2024-11-30 17:08:30|533.24|531.14|533.24|531.14|533.25|531.15|533.24|531.14|3
1732960850000|2024-11-30 10:00:50|528.25|526.15|528.19|526.09|528.28|526.18|528.19|526.09|9
1732986520000|2024-11-30 17:08:40|533.23|531.13|533.07|530.97|533.23|531.13|533.02|530.92|15
1732960860000|2024-11-30 10:01:00|528.18|526.08|528.57|526.47|528.58|526.48|528.17|526.07|7
1732986530000|2024-11-30 17:08:50|533.08|530.98|533.06|530.96|533.22|531.12|533.06|530.96|17
1732960870000|2024-11-30 10:01:10|528.53|526.43|528.26|526.16|528.6|526.5|528.23|526.13|16
1732986540000|2024-11-30 17:09:00|533.04|530.94|532.8|530.7|533.04|530.94|532.8|530.7|11
1732960880000|2024-11-30 10:01:20|528.27|526.17|528.34|526.24|528.36|526.26|528.27|526.17|14
1732986550000|2024-11-30 17:09:10|532.79|530.69|532.74|530.64|532.79|530.69|532.74|530.64|6
1732986560000|2024-11-30 17:09:20|532.75|530.65|532.73|530.63|532.75|530.65|532.73|530.63|3
1732960890000|2024-11-30 10:01:30|528.33|526.23|527.85|525.75|528.33|526.23|527.83|525.73|19
1732986570000|2024-11-30 17:09:30|532.74|530.64|532.82|530.72|532.83|530.73|532.74|530.64|6
1732960900000|2024-11-30 10:01:40|527.86|525.76|527.8|525.7|527.88|525.78|527.64|525.54|13
1732986580000|2024-11-30 17:09:40|532.9|530.8|532.97|530.87|533|530.9|532.88|530.78|7
1732960910000|2024-11-30 10:01:50|527.7|525.6|527.12|525.02|527.7|525.6|527.12|525.02|11
1732986590000|2024-11-30 17:09:50|532.96|530.86|532.88|530.78|532.96|530.86|532.87|530.77|9
1732960920000|2024-11-30 10:02:00|527.08|524.98|526.5|524.4|527.08|524.98|526.5|524.4|12
1732986600000|2024-11-30 17:10:00|532.87|530.77|532.65|530.55|532.87|530.77|532.65|530.55|6
1732960930000|2024-11-30 10:02:10|526.51|524.41|526.1|524|526.54|524.44|526.1|524|12
1732986610000|2024-11-30 17:10:10|532.64|530.54|532.71|530.61|532.71|530.61|532.64|530.54|9
1732960940000|2024-11-30 10:02:20|526.11|524.01|526.08|523.98|526.11|524.01|526.08|523.98|10
1732986620000|2024-11-30 17:10:20|532.7|530.6|532.79|530.69|532.79|530.69|532.7|530.6|7
1732960950000|2024-11-30 10:02:30|526.09|523.99|531.08|528.98|531.1|529|526.07|523.97|17
1732986630000|2024-11-30 17:10:30|532.78|530.68|532.82|530.72|532.82|530.72|532.71|530.61|11
1732960960000|2024-11-30 10:02:40|531.07|528.97|531.24|529.14|531.31|529.21|531.06|528.96|17
1732986640000|2024-11-30 17:10:40|532.88|530.78|532.87|530.77|532.88|530.78|532.86|530.76|4
1732960970000|2024-11-30 10:02:50|531.23|529.13|534.28|532.18|534.28|532.18|531.23|529.13|30
1732986650000|2024-11-30 17:10:50|532.88|530.78|532.93|530.83|532.93|530.83|532.88|530.78|4
1732960980000|2024-11-30 10:03:00|534.27|532.17|534.7|532.6|534.74|532.64|534.25|532.15|18
1732986660000|2024-11-30 17:11:00|532.94|530.84|533.18|531.08|533.18|531.08|532.94|530.84|9
1732960990000|2024-11-30 10:03:10|534.72|532.62|533.52|531.42|534.72|532.62|533.52|531.42|22
1732986670000|2024-11-30 17:11:10|533.19|531.09|533.32|531.22|533.34|531.24|533.19|531.09|7
1732961000000|2024-11-30 10:03:20|533.51|531.41|534.53|532.43|534.62|532.52|533.33|531.23|22
1732986680000|2024-11-30 17:11:20|533.31|531.21|533.12|531.02|533.31|531.21|533.12|531.02|10
1732961010000|2024-11-30 10:03:30|534.67|532.57|534.42|532.32|535.02|532.92|534.42|532.32|27
1732986690000|2024-11-30 17:11:30|533.11|531.01|533.05|530.95|533.11|531.01|533.05|530.95|7
1732961020000|2024-11-30 10:03:40|534.37|532.27|535.2|533.1|535.98|533.88|534.07|531.97|26
1732986700000|2024-11-30 17:11:40|533.04|530.94|533.04|530.94|533.05|530.95|533.04|530.94|3
1732961030000|2024-11-30 10:03:50|534.91|532.81|534.15|532.05|534.91|532.81|534.14|532.04|18
1732986710000|2024-11-30 17:11:50|533.03|530.93|533.05|530.95|533.05|530.95|533.03|530.93|3
1732961040000|2024-11-30 10:04:00|534.14|532.04|536.29|534.19|536.29|534.19|533.93|531.83|29
1732986720000|2024-11-30 17:12:00|533.11|531.01|533.25|531.15|533.26|531.16|533.11|531.01|10
1732961050000|2024-11-30 10:04:10|536.3|534.2|537.88|535.78|537.88|535.78|536.3|534.2|25
1732986730000|2024-11-30 17:12:10|533.24|531.14|533.25|531.15|533.33|531.23|533.22|531.12|12
1732961060000|2024-11-30 10:04:20|537.87|535.77|537.38|535.28|537.87|535.77|537.33|535.23|17
1732986740000|2024-11-30 17:12:20|533.23|531.13|533.03|530.93|533.23|531.13|533.02|530.92|7
1732961070000|2024-11-30 10:04:30|537.37|535.27|536.01|533.91|537.38|535.28|535.98|533.88|22
1732986750000|2024-11-30 17:12:30|533.04|530.94|532.98|530.88|533.04|530.94|532.98|530.88|5
1732961080000|2024-11-30 10:04:40|536.07|533.97|536.06|533.96|536.32|534.22|536.06|533.96|29
1732986760000|2024-11-30 17:12:40|532.85|530.75|532.53|530.43|532.85|530.75|532.51|530.41|15
1732961090000|2024-11-30 10:04:50|536.05|533.95|536.36|534.26|536.36|534.26|536.04|533.94|17
1732986770000|2024-11-30 17:12:50|532.54|530.44|532.57|530.47|532.57|530.47|532.54|530.44|4
1732986780000|2024-11-30 17:13:00|532.58|530.48|532.62|530.52|532.62|530.52|532.58|530.48|5
1732961100000|2024-11-30 10:05:00|536.38|534.28|538.97|536.87|538.97|536.87|535.51|533.41|26
1732986790000|2024-11-30 17:13:10|532.61|530.51|532.18|530.08|532.61|530.51|532.18|530.08|13
1732961110000|2024-11-30 10:05:10|538.98|536.88|539.95|537.85|540.31|538.21|538.73|536.63|28
1732986800000|2024-11-30 17:13:20|532.15|530.05|531.78|529.68|532.15|530.05|531.78|529.68|19
1732961120000|2024-11-30 10:05:20|539.96|537.86|539.83|537.73|539.96|537.86|539.82|537.72|18
1732986810000|2024-11-30 17:13:30|531.77|529.67|531.84|529.74|531.84|529.74|531.7|529.6|7
1732961130000|2024-11-30 10:05:30|539.82|537.72|536.27|534.17|539.82|537.72|536.27|534.17|17
1732986820000|2024-11-30 17:13:40|531.85|529.75|531.96|529.86|531.97|529.87|531.85|529.75|9
1732961140000|2024-11-30 10:05:40|536.26|534.16|536.4|534.3|536.59|534.49|536.14|534.04|18
1732986830000|2024-11-30 17:13:50|532.08|529.98|532.14|530.04|532.14|530.04|532.08|529.98|7
1732961150000|2024-11-30 10:05:50|536.39|534.29|535.6|533.5|536.39|534.29|535.6|533.5|20
1732986840000|2024-11-30 17:14:00|532.15|530.05|532.26|530.16|532.32|530.22|532.15|530.05|13
1732961160000|2024-11-30 10:06:00|535.58|533.48|534.66|532.56|535.58|533.48|534.66|532.56|21
1732986850000|2024-11-30 17:14:10|532.25|530.15|532.02|529.92|532.25|530.15|532.02|529.92|13
1732961170000|2024-11-30 10:06:10|534.65|532.55|533.12|531.02|534.67|532.57|533.01|530.91|25
1732986860000|2024-11-30 17:14:20|532.01|529.91|532.15|530.05|532.17|530.07|532.01|529.91|12
1732961180000|2024-11-30 10:06:20|533.11|531.01|532.73|530.63|533.11|531.01|532.71|530.61|14
1732986870000|2024-11-30 17:14:30|532.16|530.06|532.95|530.85|533.04|530.94|532.16|530.06|19
1732961190000|2024-11-30 10:06:30|532.93|530.83|533.18|531.08|533.21|531.11|532.93|530.83|14
1732986880000|2024-11-30 17:14:40|532.94|530.84|532.88|530.78|532.94|530.84|532.88|530.78|7
1732961200000|2024-11-30 10:06:40|533.19|531.09|533.22|531.12|533.22|531.12|533.18|531.08|11
1732986890000|2024-11-30 17:14:50|532.87|530.77|532.86|530.76|532.89|530.79|532.86|530.76|9
1732961210000|2024-11-30 10:06:50|533.21|531.11|534.47|532.37|534.49|532.39|533.21|531.11|13
1732961220000|2024-11-30 10:07:00|534.46|532.36|537.39|535.29|537.39|535.29|534.39|532.29|27
1732986900000|2024-11-30 17:15:00|532.85|530.75|532.83|530.73|532.91|530.81|532.83|530.73|9
1732961230000|2024-11-30 10:07:10|537.41|535.31|537.48|535.38|537.52|535.42|537.31|535.21|17
1732986910000|2024-11-30 17:15:10|532.74|530.64|532.92|530.82|532.92|530.82|532.71|530.61|9
1732961240000|2024-11-30 10:07:20|537.47|535.37|537.53|535.43|537.7|535.6|537.31|535.21|25
1732986920000|2024-11-30 17:15:20|532.93|530.83|532.77|530.67|532.95|530.85|532.77|530.67|13
1732961250000|2024-11-30 10:07:30|537.52|535.42|537.59|535.49|537.59|535.49|537.41|535.31|17
1732986930000|2024-11-30 17:15:30|532.76|530.66|532.61|530.51|532.76|530.66|532.6|530.5|10
1732961260000|2024-11-30 10:07:40|537.58|535.48|537.57|535.47|537.59|535.49|537.56|535.46|9
1732986940000|2024-11-30 17:15:40|532.6|530.5|532.56|530.46|532.64|530.54|532.56|530.46|12
1732961270000|2024-11-30 10:07:50|537.56|535.46|536.65|534.55|537.56|535.46|536.65|534.55|18
1732986950000|2024-11-30 17:15:50|532.58|530.48|532.44|530.34|532.59|530.49|532.44|530.34|6
1732961280000|2024-11-30 10:08:00|536.63|534.53|536.31|534.21|536.63|534.53|536.31|534.21|17
1732986960000|2024-11-30 17:16:00|532.43|530.33|532.32|530.22|532.45|530.35|532.32|530.22|6
1732961290000|2024-11-30 10:08:10|536.3|534.2|535.78|533.68|536.3|534.2|535.78|533.68|21
1732986970000|2024-11-30 17:16:10|532.31|530.21|532.58|530.48|532.58|530.48|532.3|530.2|10
1732961300000|2024-11-30 10:08:20|535.76|533.66|535.16|533.06|535.76|533.66|535.16|533.06|18
1732986980000|2024-11-30 17:16:20|532.59|530.49|532.98|530.88|533|530.9|532.59|530.49|18
1732961310000|2024-11-30 10:08:30|535.15|533.05|534.41|532.31|535.15|533.05|534.37|532.27|15
1732986990000|2024-11-30 17:16:30|532.99|530.89|532.99|530.89|533|530.9|532.99|530.89|3
1732961320000|2024-11-30 10:08:40|534.4|532.3|534.37|532.27|534.4|532.3|534.37|532.27|4
1732987000000|2024-11-30 17:16:40|533|530.9|533.28|531.18|533.28|531.18|533|530.9|14
1732961330000|2024-11-30 10:08:50|534.36|532.26|534.31|532.21|534.36|532.26|534.31|532.21|5
1732987010000|2024-11-30 17:16:50|533.29|531.19|533.32|531.22|533.33|531.23|533.29|531.19|12
1732961340000|2024-11-30 10:09:00|534.32|532.22|534.28|532.18|534.32|532.22|534.28|532.18|5
1732987020000|2024-11-30 17:17:00|533.31|531.21|533.5|531.4|533.51|531.41|533.31|531.21|13
1732961350000|2024-11-30 10:09:10|534.11|532.01|533.37|531.27|534.11|532.01|533.37|531.27|18
1732987030000|2024-11-30 17:17:10|533.57|531.47|533.62|531.52|533.63|531.53|533.56|531.46|8
1732961360000|2024-11-30 10:09:20|533.38|531.28|533.05|530.95|533.38|531.28|533.04|530.94|7
1732987040000|2024-11-30 17:17:20|533.63|531.53|533.94|531.84|533.94|531.84|533.63|531.53|11
1732961370000|2024-11-30 10:09:30|533.06|530.96|533.57|531.47|533.58|531.48|533.06|530.96|10
1732987050000|2024-11-30 17:17:30|533.93|531.83|534.4|532.3|534.4|532.3|533.93|531.83|20
1732961380000|2024-11-30 10:09:40|533.54|531.44|533.36|531.26|533.54|531.44|533.36|531.26|16
1732987060000|2024-11-30 17:17:40|534.39|532.29|534.32|532.22|534.39|532.29|534.32|532.22|8
1732961390000|2024-11-30 10:09:50|533.34|531.24|532.95|530.85|533.34|531.24|532.93|530.83|17
1732987070000|2024-11-30 17:17:50|534.16|532.06|534.13|532.03|534.16|532.06|534.13|532.03|6
1732987080000|2024-11-30 17:18:00|534.12|532.02|534.06|531.96|534.12|532.02|534.05|531.95|7
1732961400000|2024-11-30 10:10:00|532.94|530.84|532.96|530.86|532.96|530.86|532.94|530.84|3
1732987090000|2024-11-30 17:18:10|534.07|531.97|534.19|532.09|534.19|532.09|534.05|531.95|10
1732961410000|2024-11-30 10:10:10|532.95|530.85|532.94|530.84|532.95|530.85|532.94|530.84|2
1732987100000|2024-11-30 17:18:20|534.18|532.08|534.57|532.47|534.57|532.47|534.18|532.08|17
1732961420000|2024-11-30 10:10:20|532.93|530.83|532.94|530.84|532.96|530.86|532.91|530.81|11
1732987110000|2024-11-30 17:18:30|534.58|532.48|534.77|532.67|534.77|532.67|534.58|532.48|14
1732961430000|2024-11-30 10:10:30|532.95|530.85|532.93|530.83|532.96|530.86|532.93|530.83|5
1732987120000|2024-11-30 17:18:40|534.78|532.68|534.55|532.45|534.8|532.7|534.55|532.45|16
1732961440000|2024-11-30 10:10:40|532.92|530.82|532.78|530.68|532.92|530.82|532.78|530.68|4
1732987130000|2024-11-30 17:18:50|534.56|532.46|534.6|532.5|534.6|532.5|534.56|532.46|5
1732961450000|2024-11-30 10:10:50|532.77|530.67|532.65|530.55|532.78|530.68|532.65|530.55|8
1732987140000|2024-11-30 17:19:00|534.61|532.51|534.68|532.58|534.7|532.6|534.61|532.51|10
1732961460000|2024-11-30 10:11:00|532.64|530.54|531.74|529.64|532.64|530.54|531.74|529.64|31
1732987150000|2024-11-30 17:19:10|534.46|532.36|534.28|532.18|534.57|532.47|534.28|532.18|14
1732961470000|2024-11-30 10:11:10|531.63|529.53|531.45|529.35|531.63|529.53|531.45|529.35|19
1732987160000|2024-11-30 17:19:20|534.29|532.19|534.49|532.39|534.5|532.4|534.29|532.19|20
1732961480000|2024-11-30 10:11:20|531.43|529.33|530.78|528.68|531.43|529.33|530.78|528.68|25
1732987170000|2024-11-30 17:19:30|534.5|532.4|534.17|532.07|534.6|532.5|534.17|532.07|13
1732961490000|2024-11-30 10:11:30|530.77|528.67|530.41|528.31|530.77|528.67|530.4|528.3|19
1732987180000|2024-11-30 17:19:40|534.16|532.06|533.67|531.57|534.16|532.06|533.67|531.57|17
1732961500000|2024-11-30 10:11:40|530.4|528.3|530.39|528.29|530.42|528.32|530.39|528.29|13
1732987190000|2024-11-30 17:19:50|533.68|531.58|533.69|531.59|533.69|531.59|533.68|531.58|2
1732961510000|2024-11-30 10:11:50|530.4|528.3|530.38|528.28|530.43|528.33|530.38|528.28|5
1732961520000|2024-11-30 10:12:00|530.37|528.27|530.92|528.82|530.92|528.82|530.37|528.27|13
1732987200000|2024-11-30 17:20:00|533.7|531.6|533.8|531.7|533.8|531.7|533.68|531.58|6
1732961530000|2024-11-30 10:12:10|530.93|528.83|531.3|529.2|531.3|529.2|530.93|528.83|10
1732987210000|2024-11-30 17:20:10|533.81|531.71|533.81|531.71|533.82|531.72|533.81|531.71|3
1732961540000|2024-11-30 10:12:20|531.31|529.21|530.93|528.83|531.33|529.23|530.93|528.83|20
1732987220000|2024-11-30 17:20:20|533.73|531.63|533.68|531.58|533.76|531.66|533.68|531.58|5
1732961550000|2024-11-30 10:12:30|530.92|528.82|530.74|528.64|530.92|528.82|530.74|528.64|14
1732987230000|2024-11-30 17:20:30|533.55|531.45|533.33|531.23|533.55|531.45|533.33|531.23|14
1732961560000|2024-11-30 10:12:40|530.6|528.5|530.32|528.22|530.6|528.5|530.13|528.03|22
1732987240000|2024-11-30 17:20:40|533.32|531.22|533.29|531.19|533.32|531.22|533.29|531.19|6
1732961570000|2024-11-30 10:12:50|530.33|528.23|530.38|528.28|530.39|528.29|530.33|528.23|10
1732987250000|2024-11-30 17:20:50|533.28|531.18|533.15|531.05|533.28|531.18|533.15|531.05|2
1732961580000|2024-11-30 10:13:00|530.47|528.37|530.45|528.35|530.47|528.37|530.45|528.35|3
1732987260000|2024-11-30 17:21:00|533.07|530.97|533.21|531.11|533.21|531.11|533.06|530.96|7
1732961590000|2024-11-30 10:13:10|530.46|528.36|530.91|528.81|530.91|528.81|530.46|528.36|11
1732987270000|2024-11-30 17:21:10|533.27|531.17|533.25|531.15|533.28|531.18|533.25|531.15|6
1732961600000|2024-11-30 10:13:20|530.8|528.7|531.71|529.61|531.78|529.68|530.8|528.7|13
1732987280000|2024-11-30 17:21:20|533.24|531.14|533.24|531.14|533.25|531.15|533.23|531.13|9
1732961610000|2024-11-30 10:13:30|531.7|529.6|531.49|529.39|531.7|529.6|531.49|529.39|21
1732987290000|2024-11-30 17:21:30|533.25|531.15|533.35|531.25|533.37|531.27|533.24|531.14|10
1732961620000|2024-11-30 10:13:40|531.48|529.38|531.62|529.52|531.62|529.52|531.44|529.34|7
1732987300000|2024-11-30 17:21:40|533.36|531.26|533.34|531.24|533.37|531.27|533.34|531.24|5
1732961630000|2024-11-30 10:13:50|531.48|529.38|531.46|529.36|531.48|529.38|531.46|529.36|5
1732987310000|2024-11-30 17:21:50|533.35|531.25|533.48|531.38|533.49|531.39|533.34|531.24|9
1732961640000|2024-11-30 10:14:00|531.45|529.35|531.23|529.13|531.46|529.36|531.23|529.13|21
1732987320000|2024-11-30 17:22:00|533.51|531.41|533.57|531.47|533.57|531.47|533.48|531.38|10
1732961650000|2024-11-30 10:14:10|531.22|529.12|531.14|529.04|531.22|529.12|531.14|529.04|7
1732987330000|2024-11-30 17:22:10|533.58|531.48|533.35|531.25|533.58|531.48|533.35|531.25|7
1732961660000|2024-11-30 10:14:20|531.13|529.03|531.02|528.92|531.13|529.03|531.02|528.92|9
1732987340000|2024-11-30 17:22:20|533.34|531.24|533.33|531.23|533.34|531.24|533.33|531.23|2
1732961670000|2024-11-30 10:14:30|531.01|528.91|531.25|529.15|531.26|529.16|531.01|528.91|5
1732987350000|2024-11-30 17:22:30|533.34|531.24|533.33|531.23|533.34|531.24|533.33|531.23|2
1732961680000|2024-11-30 10:14:40|531.54|529.44|531.12|529.02|531.56|529.46|531.12|529.02|24
1732987360000|2024-11-30 17:22:40|533.32|531.22|533.26|531.16|533.35|531.25|533.26|531.16|6
1732961690000|2024-11-30 10:14:50|531.1|529|530.61|528.51|531.1|529|530.61|528.51|29
1732987370000|2024-11-30 17:22:50|533.27|531.17|533.34|531.24|533.34|531.24|533.27|531.17|6
1732961700000|2024-11-30 10:15:00|530.49|528.39|530.31|528.21|530.49|528.39|530.31|528.21|24
1732987380000|2024-11-30 17:23:00|533.35|531.25|533.43|531.33|533.43|531.33|533.35|531.25|6
1732961710000|2024-11-30 10:15:10|530.13|528.03|529.98|527.88|530.13|528.03|529.97|527.87|16
1732987390000|2024-11-30 17:23:10|533.44|531.34|533.62|531.52|533.63|531.53|533.44|531.34|10
1732961720000|2024-11-30 10:15:20|529.97|527.87|529.93|527.83|529.97|527.87|529.93|527.83|5
1732987400000|2024-11-30 17:23:20|533.63|531.53|533.67|531.57|533.67|531.57|533.63|531.53|9
1732961730000|2024-11-30 10:15:30|529.99|527.89|530.7|528.6|530.7|528.6|529.99|527.89|17
1732987410000|2024-11-30 17:23:30|533.68|531.58|533.86|531.76|533.87|531.77|533.68|531.58|9
1732961740000|2024-11-30 10:15:40|530.71|528.61|530.92|528.82|530.92|528.82|530.69|528.59|8
1732987420000|2024-11-30 17:23:40|533.87|531.77|533.95|531.85|533.95|531.85|533.84|531.74|14
1732961750000|2024-11-30 10:15:50|530.93|528.83|530.98|528.88|530.98|528.88|530.93|528.83|9
1732987430000|2024-11-30 17:23:50|533.97|531.87|533.98|531.88|533.98|531.88|533.96|531.86|4
1732961760000|2024-11-30 10:16:00|530.99|528.89|531.41|529.31|531.41|529.31|530.99|528.89|12
1732987440000|2024-11-30 17:24:00|533.97|531.87|533.82|531.72|533.97|531.87|533.75|531.65|11
1732961770000|2024-11-30 10:16:10|531.42|529.32|531.71|529.61|531.71|529.61|531.42|529.32|12
1732987450000|2024-11-30 17:24:10|533.81|531.71|533.78|531.68|533.81|531.71|533.78|531.68|9
1732961780000|2024-11-30 10:16:20|531.72|529.62|531.74|529.64|531.74|529.64|531.72|529.62|3
1732987460000|2024-11-30 17:24:20|533.77|531.67|533.75|531.65|533.77|531.67|533.75|531.65|3
1732961790000|2024-11-30 10:16:30|531.75|529.65|531.54|529.44|531.75|529.65|531.54|529.44|20
1732987470000|2024-11-30 17:24:30|533.66|531.56|533.79|531.69|533.79|531.69|533.66|531.56|6
1732961800000|2024-11-30 10:16:40|531.48|529.38|531.22|529.12|531.48|529.38|531.22|529.12|18
1732987480000|2024-11-30 17:24:40|533.88|531.78|533.84|531.74|533.88|531.78|533.84|531.74|5
1732961810000|2024-11-30 10:16:50|531.21|529.11|531.03|528.93|531.21|529.11|531.03|528.93|14
1732987490000|2024-11-30 17:24:50|533.83|531.73|533.7|531.6|533.84|531.74|533.7|531.6|9
1732961820000|2024-11-30 10:17:00|531.02|528.92|529.78|527.68|531.02|528.92|529.78|527.68|15
1732987500000|2024-11-30 17:25:00|533.71|531.61|534.32|532.22|534.33|532.23|533.71|531.61|16
1732961830000|2024-11-30 10:17:10|529.77|527.67|529.61|527.51|529.78|527.68|529.61|527.51|23
1732987510000|2024-11-30 17:25:10|534.31|532.21|534.18|532.08|534.31|532.21|534.18|532.08|14
1732961840000|2024-11-30 10:17:20|529.6|527.5|529.58|527.48|529.6|527.5|529.58|527.48|7
1732987520000|2024-11-30 17:25:20|534.1|532|533.95|531.85|534.1|532|533.94|531.84|15
1732961850000|2024-11-30 10:17:30|529.64|527.54|529.7|527.6|529.75|527.65|529.64|527.54|10
1732987530000|2024-11-30 17:25:30|533.94|531.84|533.93|531.83|533.94|531.84|533.93|531.83|2
1732961860000|2024-11-30 10:17:40|529.69|527.59|529.52|527.42|529.69|527.59|529.52|527.42|9
1732987540000|2024-11-30 17:25:40|533.92|531.82|533.79|531.69|533.92|531.82|533.78|531.68|5
1732961870000|2024-11-30 10:17:50|529.51|527.41|529.09|526.99|529.51|527.41|529.09|526.99|21
1732987550000|2024-11-30 17:25:50|533.8|531.7|533.8|531.7|533.81|531.71|533.8|531.7|3
1732961880000|2024-11-30 10:18:00|529.08|526.98|528.47|526.37|529.08|526.98|528.46|526.36|23
1732987560000|2024-11-30 17:26:00|533.81|531.71|533.72|531.62|533.89|531.79|533.72|531.62|12
1732961890000|2024-11-30 10:18:10|528.46|526.36|527.94|525.84|528.46|526.36|527.94|525.84|26
1732987570000|2024-11-30 17:26:10|533.73|531.63|533.8|531.7|533.85|531.75|533.73|531.63|10
1732961900000|2024-11-30 10:18:20|527.93|525.83|527.79|525.69|527.93|525.83|527.79|525.69|11
1732987580000|2024-11-30 17:26:20|533.81|531.71|533.82|531.72|533.82|531.72|533.79|531.69|5
1732961910000|2024-11-30 10:18:30|527.78|525.68|527.5|525.4|527.78|525.68|527.5|525.4|9
1732987590000|2024-11-30 17:26:30|533.83|531.73|533.88|531.78|533.88|531.78|533.75|531.65|11
1732961920000|2024-11-30 10:18:40|527.48|525.38|527.39|525.29|527.48|525.38|527.36|525.26|17
1732987600000|2024-11-30 17:26:40|533.89|531.79|534.08|531.98|534.09|531.99|533.88|531.78|9
1732961930000|2024-11-30 10:18:50|527.38|525.28|527.27|525.17|527.38|525.28|527.26|525.16|7
1732987610000|2024-11-30 17:26:50|534.09|531.99|534.15|532.05|534.15|532.05|534.07|531.97|12
1732961940000|2024-11-30 10:19:00|527.26|525.16|527.25|525.15|527.26|525.16|527.23|525.13|9
1732987620000|2024-11-30 17:27:00|534.18|532.08|534.5|532.4|534.5|532.4|534.15|532.05|18
1732961950000|2024-11-30 10:19:10|527.26|525.16|527.1|525|527.27|525.17|527.1|525|10
1732987630000|2024-11-30 17:27:10|534.51|532.41|534.52|532.42|534.52|532.42|534.51|532.41|4
1732961960000|2024-11-30 10:19:20|527.09|524.99|526.68|524.58|527.09|524.99|526.68|524.58|18
1732987640000|2024-11-30 17:27:20|534.53|532.43|535.01|532.91|535.01|532.91|534.53|532.43|25
1732961970000|2024-11-30 10:19:30|526.69|524.59|526.73|524.63|526.73|524.63|526.68|524.58|3
1732987650000|2024-11-30 17:27:30|535.11|533.01|535.54|533.44|535.56|533.46|535.11|533.01|12
1732961980000|2024-11-30 10:19:40|526.74|524.64|527.08|524.98|527.09|524.99|526.73|524.63|10
1732987660000|2024-11-30 17:27:40|535.53|533.43|535.48|533.38|535.53|533.43|535.48|533.38|5
1732961990000|2024-11-30 10:19:50|527.09|524.99|526.72|524.62|527.09|524.99|526.72|524.62|19
1732987670000|2024-11-30 17:27:50|535.47|533.37|535.38|533.28|535.47|533.37|535.38|533.28|10
1732962000000|2024-11-30 10:20:00|526.71|524.61|526.36|524.26|526.71|524.61|526.36|524.26|18
1732987680000|2024-11-30 17:28:00|535.37|533.27|535.12|533.02|535.37|533.27|535.12|533.02|8
1732962010000|2024-11-30 10:20:10|526.35|524.25|525.98|523.88|526.35|524.25|525.98|523.88|18
1732987690000|2024-11-30 17:28:10|535.11|533.01|535.08|532.98|535.11|533.01|535.08|532.98|4
1732962020000|2024-11-30 10:20:20|525.97|523.87|524.8|522.7|525.97|523.87|524.75|522.65|14
1732987700000|2024-11-30 17:28:20|535.09|532.99|535.01|532.91|535.11|533.01|535.01|532.91|8
1732962030000|2024-11-30 10:20:30|524.79|522.69|524.83|522.73|524.83|522.73|524.76|522.66|11
1732987710000|2024-11-30 17:28:30|535|532.9|534.99|532.89|535.01|532.91|534.99|532.89|4
1732962040000|2024-11-30 10:20:40|525.01|522.91|525.02|522.92|525.02|522.92|524.98|522.88|12
1732987720000|2024-11-30 17:28:40|534.98|532.88|534.79|532.69|534.98|532.88|534.78|532.68|4
1732962050000|2024-11-30 10:20:50|525.03|522.93|524.49|522.39|525.04|522.94|524.49|522.39|20
1732987730000|2024-11-30 17:28:50|534.8|532.7|534.8|532.7|534.82|532.72|534.79|532.69|7
1732962060000|2024-11-30 10:21:00|524.47|522.37|523.96|521.86|524.47|522.37|523.89|521.79|28
1732987740000|2024-11-30 17:29:00|534.79|532.69|534.78|532.68|534.79|532.69|534.73|532.63|8
1732962070000|2024-11-30 10:21:10|523.95|521.85|523.94|521.84|523.95|521.85|523.93|521.83|14
1732987750000|2024-11-30 17:29:10|534.79|532.69|534.79|532.69|534.83|532.73|534.79|532.69|6
1732962080000|2024-11-30 10:21:20|523.95|521.85|524.06|521.96|524.06|521.96|523.94|521.84|5
1732987760000|2024-11-30 17:29:20|534.78|532.68|534.76|532.66|534.78|532.68|534.76|532.66|3
1732962090000|2024-11-30 10:21:30|524.07|521.97|524.09|521.99|524.1|522|524.07|521.97|5
1732987770000|2024-11-30 17:29:30|534.65|532.55|534.37|532.27|534.65|532.55|534.37|532.27|17
1732962100000|2024-11-30 10:21:40|524.08|521.98|524.08|521.98|524.08|521.98|524.08|521.98|1
1732987780000|2024-11-30 17:29:40|534.36|532.26|534.12|532.02|534.36|532.26|534.1|532|12
1732987790000|2024-11-30 17:29:50|534.11|532.01|534.06|531.96|534.11|532.01|534.05|531.95|11
1732962110000|2024-11-30 10:21:50|524.07|521.97|524.03|521.93|524.07|521.97|524.03|521.93|5
1732962120000|2024-11-30 10:22:00|524.06|521.96|524.08|521.98|524.09|521.99|524.05|521.95|4
1732987800000|2024-11-30 17:30:00|534.07|531.97|534.13|532.03|534.13|532.03|534.07|531.97|4
1732962130000|2024-11-30 10:22:10|524.13|522.03|524.51|522.41|524.51|522.41|524.12|522.02|10
1732987810000|2024-11-30 17:30:10|534.14|532.04|534.31|532.21|534.32|532.22|534.14|532.04|9
1732962140000|2024-11-30 10:22:20|524.56|522.46|525.02|522.92|525.03|522.93|524.56|522.46|21
1732987820000|2024-11-30 17:30:20|534.3|532.2|534.22|532.12|534.3|532.2|534.22|532.12|9
1732962150000|2024-11-30 10:22:30|525.03|522.93|525.18|523.08|525.18|523.08|525.03|522.93|11
1732987830000|2024-11-30 17:30:30|534.24|532.14|534.02|531.92|534.24|532.14|534.02|531.92|10
1732962160000|2024-11-30 10:22:40|525.19|523.09|525.39|523.29|525.4|523.3|525.19|523.09|11
1732987840000|2024-11-30 17:30:40|534.01|531.91|533.95|531.85|534.01|531.91|533.95|531.85|6
1732962170000|2024-11-30 10:22:50|525.4|523.3|525.52|523.42|525.52|523.42|525.4|523.3|11
1732987850000|2024-11-30 17:30:50|533.94|531.84|533.93|531.83|533.94|531.84|533.93|531.83|4
1732962180000|2024-11-30 10:23:00|525.53|523.43|525.6|523.5|525.63|523.53|525.53|523.43|6
1732987860000|2024-11-30 17:31:00|533.94|531.84|534.06|531.96|534.07|531.97|533.93|531.83|7
1732962190000|2024-11-30 10:23:10|525.59|523.49|525.15|523.05|525.59|523.49|525.14|523.04|15
1732987870000|2024-11-30 17:31:10|534.05|531.95|533.86|531.76|534.05|531.95|533.86|531.76|4
1732962200000|2024-11-30 10:23:20|525.16|523.06|524.69|522.59|525.16|523.06|524.69|522.59|23
1732987880000|2024-11-30 17:31:20|533.87|531.77|533.86|531.76|533.93|531.83|533.86|531.76|8
1732962210000|2024-11-30 10:23:30|524.68|522.58|524.35|522.25|524.68|522.58|524.35|522.25|14
1732987890000|2024-11-30 17:31:30|533.85|531.75|533.77|531.67|533.85|531.75|533.76|531.66|5
1732962220000|2024-11-30 10:23:40|524.34|522.24|524.02|521.92|524.34|522.24|524.02|521.92|16
1732987900000|2024-11-30 17:31:40|533.76|531.66|533.86|531.76|533.86|531.76|533.73|531.63|11
1732962230000|2024-11-30 10:23:50|524.03|521.93|523.93|521.83|524.03|521.93|523.93|521.83|12
1732987910000|2024-11-30 17:31:50|533.85|531.75|533.87|531.77|533.92|531.82|533.84|531.74|10
1732962240000|2024-11-30 10:24:00|523.92|521.82|523.9|521.8|523.93|521.83|523.9|521.8|5
1732987920000|2024-11-30 17:32:00|533.88|531.78|534.01|531.91|534.01|531.91|533.88|531.78|6
1732962250000|2024-11-30 10:24:10|524|521.9|524.09|521.99|524.12|522.02|524|521.9|9
1732987930000|2024-11-30 17:32:10|534.05|531.95|534.19|532.09|534.22|532.12|534.05|531.95|11
1732962260000|2024-11-30 10:24:20|524.08|521.98|524.03|521.93|524.08|521.98|524.03|521.93|10
1732987940000|2024-11-30 17:32:20|534.24|532.14|534.05|531.95|534.25|532.15|534.05|531.95|12
1732962270000|2024-11-30 10:24:30|524.02|521.92|524.01|521.91|524.02|521.92|524.01|521.91|2
1732987950000|2024-11-30 17:32:30|534.06|531.96|534.06|531.96|534.06|531.96|534.04|531.94|4
1732962280000|2024-11-30 10:24:40|524|521.9|524.73|522.63|524.77|522.67|524|521.9|13
1732987960000|2024-11-30 17:32:40|534.05|531.95|533.99|531.89|534.05|531.95|533.97|531.87|7
1732962290000|2024-11-30 10:24:50|524.72|522.62|524.61|522.51|524.72|522.62|524.57|522.47|14
1732987970000|2024-11-30 17:32:50|533.98|531.88|533.84|531.74|533.98|531.88|533.84|531.74|6
1732962300000|2024-11-30 10:25:00|524.62|522.52|524.66|522.56|524.68|522.58|524.62|522.52|9
1732987980000|2024-11-30 17:33:00|533.83|531.73|533.91|531.81|533.92|531.82|533.81|531.71|8
1732962310000|2024-11-30 10:25:10|524.39|522.29|524.43|522.33|524.43|522.33|524.38|522.28|7
1732987990000|2024-11-30 17:33:10|533.9|531.8|533.91|531.81|533.91|531.81|533.9|531.8|2
1732962320000|2024-11-30 10:25:20|524.44|522.34|524.53|522.43|524.53|522.43|524.44|522.34|10
1732988000000|2024-11-30 17:33:20|533.9|531.8|533.86|531.76|533.9|531.8|533.86|531.76|7
1732962330000|2024-11-30 10:25:30|524.54|522.44|524.22|522.12|524.59|522.49|524.22|522.12|11
1732988010000|2024-11-30 17:33:30|533.88|531.78|533.96|531.86|533.98|531.88|533.88|531.78|5
1732962340000|2024-11-30 10:25:40|524.21|522.11|524.02|521.92|524.21|522.11|524.02|521.92|24
1732988020000|2024-11-30 17:33:40|533.97|531.87|534.1|532|534.12|532.02|533.97|531.87|7
1732962350000|2024-11-30 10:25:50|524.01|521.91|524.06|521.96|524.06|521.96|524|521.9|6
1732988030000|2024-11-30 17:33:50|534.08|531.98|533.87|531.77|534.08|531.98|533.87|531.77|8
1732962360000|2024-11-30 10:26:00|524.07|521.97|524.32|522.22|524.32|522.22|524.07|521.97|8
1732988040000|2024-11-30 17:34:00|533.86|531.76|533.9|531.8|533.9|531.8|533.86|531.76|2
1732962370000|2024-11-30 10:26:10|524.33|522.23|524.57|522.47|524.58|522.48|524.33|522.23|15
1732988050000|2024-11-30 17:34:10|533.91|531.81|533.98|531.88|534|531.9|533.89|531.79|6
1732962380000|2024-11-30 10:26:20|524.58|522.48|524.62|522.52|524.62|522.52|524.58|522.48|9
1732988060000|2024-11-30 17:34:20|533.99|531.89|534.02|531.92|534.02|531.92|533.98|531.88|4
1732962390000|2024-11-30 10:26:30|524.74|522.64|525.06|522.96|525.1|523|524.74|522.64|16
1732988070000|2024-11-30 17:34:30|534.01|531.91|533.84|531.74|534.01|531.91|533.83|531.73|8
1732962400000|2024-11-30 10:26:40|525.07|522.97|525.19|523.09|525.2|523.1|525.07|522.97|10
1732988080000|2024-11-30 17:34:40|533.82|531.72|533.79|531.69|533.82|531.72|533.79|531.69|5
1732962410000|2024-11-30 10:26:50|525.18|523.08|525.09|522.99|525.18|523.08|525.09|522.99|10
1732988090000|2024-11-30 17:34:50|533.78|531.68|533.53|531.43|533.78|531.68|533.53|531.43|7
1732962420000|2024-11-30 10:27:00|525.08|522.98|525.44|523.34|525.45|523.35|525.07|522.97|7
1732962430000|2024-11-30 10:27:10|525.45|523.35|525.32|523.22|525.45|523.35|525.32|523.22|13
1732988100000|2024-11-30 17:35:00|533.52|531.42|533.36|531.26|533.52|531.42|533.36|531.26|13
1732962440000|2024-11-30 10:27:20|525.33|523.23|525.32|523.22|525.33|523.23|525.32|523.22|2
1732988110000|2024-11-30 17:35:10|533.35|531.25|533.04|530.94|533.35|531.25|533.04|530.94|12
1732962450000|2024-11-30 10:27:30|525.31|523.21|524.8|522.7|525.31|523.21|524.78|522.68|16
1732988120000|2024-11-30 17:35:20|533.03|530.93|532.99|530.89|533.03|530.93|532.99|530.89|5
1732962460000|2024-11-30 10:27:40|524.79|522.69|524.78|522.68|524.81|522.71|524.77|522.67|7
1732988130000|2024-11-30 17:35:30|532.98|530.88|533.26|531.16|533.26|531.16|532.98|530.88|11
1732962470000|2024-11-30 10:27:50|524.64|522.54|523.79|521.69|524.64|522.54|523.79|521.69|29
1732988140000|2024-11-30 17:35:40|533.25|531.15|533.23|531.13|533.25|531.15|533.23|531.13|3
1732962480000|2024-11-30 10:28:00|523.61|521.51|522.81|520.71|523.61|521.51|522.81|520.71|24
1732988150000|2024-11-30 17:35:50|533.22|531.12|533.04|530.94|533.22|531.12|533.04|530.94|7
1732962490000|2024-11-30 10:28:10|522.8|520.7|522.63|520.53|522.8|520.7|522.63|520.53|10
1732988160000|2024-11-30 17:36:00|533.03|530.93|532.74|530.64|533.03|530.93|532.74|530.64|8
1732962500000|2024-11-30 10:28:20|522.62|520.52|522.37|520.27|522.62|520.52|522.37|520.27|15
1732988170000|2024-11-30 17:36:10|532.73|530.63|532.74|530.64|532.79|530.69|532.71|530.61|14
1732962510000|2024-11-30 10:28:30|522.36|520.26|522.36|520.26|522.37|520.27|522.36|520.26|3
1732988180000|2024-11-30 17:36:20|532.73|530.63|532.76|530.66|532.76|530.66|532.68|530.58|8
1732962520000|2024-11-30 10:28:40|522.39|520.29|523.25|521.15|523.26|521.16|522.39|520.29|20
1732988190000|2024-11-30 17:36:30|532.75|530.65|532.85|530.75|532.85|530.75|532.75|530.65|6
1732962530000|2024-11-30 10:28:50|523.3|521.2|523.63|521.53|523.63|521.53|523.3|521.2|14
1732988200000|2024-11-30 17:36:40|532.91|530.81|532.98|530.88|532.99|530.89|532.91|530.81|12
1732962540000|2024-11-30 10:29:00|523.64|521.54|523.96|521.86|523.96|521.86|523.64|521.54|14
1732988210000|2024-11-30 17:36:50|533.07|530.97|533.04|530.94|533.08|530.98|533.04|530.94|3
1732962550000|2024-11-30 10:29:10|523.97|521.87|524.18|522.08|524.18|522.08|523.97|521.87|9
1732988220000|2024-11-30 17:37:00|533.03|530.93|532.75|530.65|533.03|530.93|532.75|530.65|11
1732962560000|2024-11-30 10:29:20|524.19|522.09|524.36|522.26|524.37|522.27|524.19|522.09|9
1732988230000|2024-11-30 17:37:10|532.74|530.64|532.55|530.45|532.74|530.64|532.55|530.45|9
1732962570000|2024-11-30 10:29:30|524.37|522.27|524.75|522.65|524.75|522.65|524.37|522.27|12
1732988240000|2024-11-30 17:37:20|532.54|530.44|532.36|530.26|532.54|530.44|532.36|530.26|7
1732962580000|2024-11-30 10:29:40|524.76|522.66|524.81|522.71|524.81|522.71|524.75|522.65|7
1732988250000|2024-11-30 17:37:30|532.35|530.25|532.6|530.5|532.6|530.5|532.33|530.23|14
1732962590000|2024-11-30 10:29:50|524.8|522.7|524.89|522.79|524.89|522.79|524.8|522.7|5
1732988260000|2024-11-30 17:37:40|532.61|530.51|532.61|530.51|532.63|530.53|532.6|530.5|8
1732988270000|2024-11-30 17:37:50|532.62|530.52|532.64|530.54|532.65|530.55|532.62|530.52|7
1732962600000|2024-11-30 10:30:00|524.88|522.78|525.08|522.98|525.09|522.99|524.86|522.76|9
1732988280000|2024-11-30 17:38:00|532.65|530.55|532.57|530.47|532.65|530.55|532.57|530.47|3
1732962610000|2024-11-30 10:30:10|525.07|522.97|525.03|522.93|525.26|523.16|525.02|522.92|12
1732988290000|2024-11-30 17:38:10|532.56|530.46|532.7|530.6|532.71|530.61|532.56|530.46|8
1732962620000|2024-11-30 10:30:20|525.04|522.94|525.21|523.11|525.21|523.11|525.04|522.94|6
1732988300000|2024-11-30 17:38:20|532.71|530.61|532.62|530.52|532.72|530.62|532.62|530.52|10
1732962630000|2024-11-30 10:30:30|525.29|523.19|525.59|523.49|525.59|523.49|525.29|523.19|12
1732988310000|2024-11-30 17:38:30|532.61|530.51|532.6|530.5|532.62|530.52|532.6|530.5|4
1732962640000|2024-11-30 10:30:40|525.69|523.59|525.76|523.66|525.83|523.73|525.65|523.55|10
1732988320000|2024-11-30 17:38:40|532.59|530.49|532.56|530.46|532.59|530.49|532.56|530.46|4
1732962650000|2024-11-30 10:30:50|525.75|523.65|525.77|523.67|525.78|523.68|525.73|523.63|7
1732988330000|2024-11-30 17:38:50|532.57|530.47|532.58|530.48|532.64|530.54|532.57|530.47|4
1732962660000|2024-11-30 10:31:00|525.83|523.73|526.06|523.96|526.08|523.98|525.83|523.73|13
1732988340000|2024-11-30 17:39:00|532.57|530.47|532.72|530.62|532.72|530.62|532.56|530.46|6
1732962670000|2024-11-30 10:31:10|526.05|523.95|525.49|523.39|526.05|523.95|525.49|523.39|22
1732988350000|2024-11-30 17:39:10|532.73|530.63|532.73|530.63|532.73|530.63|532.72|530.62|3
1732962680000|2024-11-30 10:31:20|525.48|523.38|524.9|522.8|525.48|523.38|524.9|522.8|20
1732988360000|2024-11-30 17:39:20|532.72|530.62|532.64|530.54|532.72|530.62|532.64|530.54|5
1732962690000|2024-11-30 10:31:30|524.89|522.79|524.33|522.23|524.89|522.79|524.33|522.23|15
1732988370000|2024-11-30 17:39:30|532.79|530.69|532.69|530.59|532.79|530.69|532.69|530.59|3
1732962700000|2024-11-30 10:31:40|524.32|522.22|524.51|522.41|524.53|522.43|524.31|522.21|13
1732988380000|2024-11-30 17:39:40|532.68|530.58|532.67|530.57|532.68|530.58|532.67|530.57|2
1732962710000|2024-11-30 10:31:50|524.52|522.42|524.66|522.56|524.66|522.56|524.52|522.42|12
1732988390000|2024-11-30 17:39:50|532.68|530.58|532.63|530.53|532.68|530.58|532.63|530.53|8
1732962720000|2024-11-30 10:32:00|524.67|522.57|525.12|523.02|525.12|523.02|524.67|522.57|11
1732962730000|2024-11-30 10:32:10|525.13|523.03|526.01|523.91|526.03|523.93|525.13|523.03|22
1732988400000|2024-11-30 17:40:00|532.62|530.52|532.68|530.58|532.68|530.58|532.6|530.5|6
1732962740000|2024-11-30 10:32:20|526|523.9|526.27|524.17|526.28|524.18|526|523.9|12
1732988410000|2024-11-30 17:40:10|532.66|530.56|532.56|530.46|532.66|530.56|532.56|530.46|2
1732962750000|2024-11-30 10:32:30|526.28|524.18|526.56|524.46|526.56|524.46|526.28|524.18|7
1732988420000|2024-11-30 17:40:20|532.57|530.47|532.67|530.57|532.68|530.58|532.55|530.45|7
1732962760000|2024-11-30 10:32:40|526.57|524.47|526.81|524.71|526.82|524.72|526.56|524.46|14
1732988430000|2024-11-30 17:40:30|532.66|530.56|532.66|530.56|532.66|530.56|532.66|530.56|1
1732962770000|2024-11-30 10:32:50|526.8|524.7|526.73|524.63|526.8|524.7|526.73|524.63|10
1732988440000|2024-11-30 17:40:40|532.65|530.55|532.58|530.48|532.66|530.56|532.57|530.47|7
1732962780000|2024-11-30 10:33:00|526.72|524.62|526.79|524.69|526.79|524.69|526.47|524.37|17
1732988450000|2024-11-30 17:40:50|532.57|530.47|532.6|530.5|532.6|530.5|532.57|530.47|9
1732962790000|2024-11-30 10:33:10|526.78|524.68|526.68|524.58|526.78|524.68|526.67|524.57|16
1732988460000|2024-11-30 17:41:00|532.61|530.51|532.67|530.57|532.68|530.58|532.61|530.51|3
1732962800000|2024-11-30 10:33:20|526.67|524.57|525.88|523.78|526.67|524.57|525.88|523.78|21
1732988470000|2024-11-30 17:41:10|532.68|530.58|532.65|530.55|532.68|530.58|532.65|530.55|4
1732962810000|2024-11-30 10:33:30|525.87|523.77|525.72|523.62|525.87|523.77|525.72|523.62|6
1732988480000|2024-11-30 17:41:20|532.61|530.51|532.6|530.5|532.63|530.53|532.6|530.5|5
1732962820000|2024-11-30 10:33:40|525.79|523.69|525.8|523.7|525.81|523.71|525.79|523.69|4
1732988490000|2024-11-30 17:41:30|532.61|530.51|532.71|530.61|532.73|530.63|532.61|530.51|4
1732962830000|2024-11-30 10:33:50|525.81|523.71|525.81|523.71|525.82|523.72|525.8|523.7|11
1732988500000|2024-11-30 17:41:40|532.7|530.6|532.6|530.5|532.7|530.6|532.6|530.5|3
1732962840000|2024-11-30 10:34:00|525.8|523.7|525.89|523.79|525.9|523.8|525.71|523.61|11
1732988510000|2024-11-30 17:41:50|532.68|530.58|532.62|530.52|532.68|530.58|532.59|530.49|9
1732962850000|2024-11-30 10:34:10|525.9|523.8|525.69|523.59|525.9|523.8|525.68|523.58|14
1732988520000|2024-11-30 17:42:00|532.63|530.53|532.7|530.6|532.7|530.6|532.63|530.53|5
1732962860000|2024-11-30 10:34:20|525.7|523.6|525.99|523.89|525.99|523.89|525.7|523.6|6
1732988530000|2024-11-30 17:42:10|532.71|530.61|532.77|530.67|532.77|530.67|532.71|530.61|2
1732962870000|2024-11-30 10:34:30|526|523.9|525.98|523.88|526|523.9|525.97|523.87|7
1732988540000|2024-11-30 17:42:20|532.76|530.66|532.76|530.66|532.76|530.66|532.75|530.65|3
1732962880000|2024-11-30 10:34:40|525.97|523.87|525.7|523.6|525.97|523.87|525.7|523.6|12
1732988550000|2024-11-30 17:42:30|532.75|530.65|532.84|530.74|532.84|530.74|532.74|530.64|7
1732988560000|2024-11-30 17:42:40|532.97|530.87|533.02|530.92|533.03|530.93|532.97|530.87|7
1732962890000|2024-11-30 10:34:50|525.69|523.59|524.89|522.79|525.69|523.59|524.89|522.79|19
1732988570000|2024-11-30 17:42:50|533.01|530.91|533.03|530.93|533.05|530.95|532.99|530.89|9
1732962900000|2024-11-30 10:35:00|524.88|522.78|524.7|522.6|524.88|522.78|524.69|522.59|14
1732988580000|2024-11-30 17:43:00|533.04|530.94|532.99|530.89|533.04|530.94|532.99|530.89|6
1732962910000|2024-11-30 10:35:10|524.69|522.59|525.85|523.75|525.85|523.75|524.68|522.58|17
1732988590000|2024-11-30 17:43:10|532.98|530.88|532.87|530.77|532.98|530.88|532.83|530.73|13
1732962920000|2024-11-30 10:35:20|525.86|523.76|525.54|523.44|525.87|523.77|525.54|523.44|16
1732988600000|2024-11-30 17:43:20|532.88|530.78|533.11|531.01|533.36|531.26|532.88|530.78|20
1732962930000|2024-11-30 10:35:30|525.53|523.43|524.84|522.74|525.53|523.43|524.84|522.74|16
1732988610000|2024-11-30 17:43:30|533.1|531|533.02|530.92|533.1|531|532.99|530.89|10
1732962940000|2024-11-30 10:35:40|524.83|522.73|524.69|522.59|524.83|522.73|524.69|522.59|17
1732988620000|2024-11-30 17:43:40|532.97|530.87|532.83|530.73|532.97|530.87|532.83|530.73|6
1732962950000|2024-11-30 10:35:50|524.6|522.5|524.47|522.37|524.62|522.52|524.47|522.37|15
1732988630000|2024-11-30 17:43:50|532.84|530.74|532.46|530.36|532.84|530.74|532.46|530.36|17
1732962960000|2024-11-30 10:36:00|524.52|522.42|525.06|522.96|525.06|522.96|524.51|522.41|19
1732988640000|2024-11-30 17:44:00|532.45|530.35|532.53|530.43|532.53|530.43|532.44|530.34|6
1732962970000|2024-11-30 10:36:10|525.07|522.97|525.38|523.28|525.39|523.29|525.07|522.97|9
1732988650000|2024-11-30 17:44:10|532.54|530.44|532.53|530.43|532.55|530.45|532.53|530.43|4
1732962980000|2024-11-30 10:36:20|525.42|523.32|525.85|523.75|525.85|523.75|525.42|523.32|16
1732988660000|2024-11-30 17:44:20|532.52|530.42|532.52|530.42|532.52|530.42|532.52|530.42|1
1732962990000|2024-11-30 10:36:30|525.84|523.74|525.84|523.74|525.85|523.75|525.84|523.74|5
1732988670000|2024-11-30 17:44:30|532.55|530.45|532.68|530.58|532.69|530.59|532.54|530.44|9
1732963000000|2024-11-30 10:36:40|525.85|523.75|525.94|523.84|525.94|523.84|525.85|523.75|6
1732988680000|2024-11-30 17:44:40|532.67|530.57|532.73|530.63|532.74|530.64|532.67|530.57|9
1732963010000|2024-11-30 10:36:50|525.93|523.83|526.44|524.34|526.44|524.34|525.93|523.83|16
1732988690000|2024-11-30 17:44:50|532.72|530.62|532.58|530.48|532.72|530.62|532.58|530.48|4
1732963020000|2024-11-30 10:37:00|526.43|524.33|526.48|524.38|526.48|524.38|526.43|524.33|8
1732988700000|2024-11-30 17:45:00|532.59|530.49|532.88|530.78|532.88|530.78|532.59|530.49|14
1732963030000|2024-11-30 10:37:10|526.47|524.37|526.47|524.37|526.5|524.4|526.47|524.37|7
1732988710000|2024-11-30 17:45:10|532.99|530.89|532.76|530.66|533.04|530.94|532.75|530.65|15
1732963040000|2024-11-30 10:37:20|526.46|524.36|525.89|523.79|526.46|524.36|525.89|523.79|21
1732988720000|2024-11-30 17:45:20|532.77|530.67|532.99|530.89|532.99|530.89|532.77|530.67|11
1732963050000|2024-11-30 10:37:30|525.88|523.78|525.78|523.68|525.88|523.78|525.78|523.68|12
1732988730000|2024-11-30 17:45:30|532.98|530.88|532.97|530.87|532.99|530.89|532.97|530.87|6
1732963060000|2024-11-30 10:37:40|525.79|523.69|525.63|523.53|525.79|523.69|525.63|523.53|8
1732988740000|2024-11-30 17:45:40|533.08|530.98|533.07|530.97|533.11|531.01|533.07|530.97|7
1732963070000|2024-11-30 10:37:50|525.65|523.55|525.6|523.5|525.65|523.55|525.6|523.5|10
1732988750000|2024-11-30 17:45:50|533.06|530.96|533.06|530.96|533.06|530.96|533.05|530.95|3
1732963080000|2024-11-30 10:38:00|525.59|523.49|525.98|523.88|525.98|523.88|525.57|523.47|9
1732988760000|2024-11-30 17:46:00|533.07|530.97|532.98|530.88|533.07|530.97|532.97|530.87|8
1732963090000|2024-11-30 10:38:10|526|523.9|526.03|523.93|526.03|523.93|526|523.9|4
1732988770000|2024-11-30 17:46:10|532.99|530.89|533.09|530.99|533.19|531.09|532.99|530.89|10
1732963100000|2024-11-30 10:38:20|526.04|523.94|526.04|523.94|526.04|523.94|526.03|523.93|3
1732988790000|2024-11-30 17:46:30|533.1|531|533.09|530.99|533.1|531|533.08|530.98|6
1732963110000|2024-11-30 10:38:30|526.05|523.95|526.2|524.1|526.2|524.1|526.04|523.94|7
1732988800000|2024-11-30 17:46:40|533.11|531.01|533.11|531.01|533.11|531.01|533.1|531|3
1732963120000|2024-11-30 10:38:40|526.21|524.11|526.21|524.11|526.21|524.11|526.2|524.1|3
1732988810000|2024-11-30 17:46:50|533.1|531|533.11|531.01|533.11|531.01|533.1|531|2
1732963130000|2024-11-30 10:38:50|526.19|524.09|526.25|524.15|526.25|524.15|526.17|524.07|9
1732988820000|2024-11-30 17:47:00|533.1|531|533.01|530.91|533.1|531|533.01|530.91|3
1732963140000|2024-11-30 10:39:00|526.3|524.2|526.58|524.48|526.58|524.48|526.29|524.19|10
1732988830000|2024-11-30 17:47:10|533|530.9|532.98|530.88|533|530.9|532.98|530.88|3
1732963150000|2024-11-30 10:39:10|526.59|524.49|526.49|524.39|526.59|524.49|526.49|524.39|13
1732988840000|2024-11-30 17:47:20|532.97|530.87|532.99|530.89|533.02|530.92|532.97|530.87|5
1732963160000|2024-11-30 10:39:20|526.39|524.29|526.32|524.22|526.39|524.29|526.32|524.22|8
1732988850000|2024-11-30 17:47:30|532.98|530.88|533.04|530.94|533.04|530.94|532.97|530.87|5
1732963170000|2024-11-30 10:39:30|526.31|524.21|525.56|523.46|526.31|524.21|525.56|523.46|23
1732988860000|2024-11-30 17:47:40|533.05|530.95|533.38|531.28|533.38|531.28|533.05|530.95|16
1732963180000|2024-11-30 10:39:40|525.55|523.45|525.44|523.34|525.56|523.46|525.44|523.34|14
1732988870000|2024-11-30 17:47:50|533.39|531.29|533.43|531.33|533.43|531.33|533.39|531.29|5
1732963190000|2024-11-30 10:39:50|525.43|523.33|523.98|521.88|525.43|523.33|523.98|521.88|15
1732988880000|2024-11-30 17:48:00|533.5|531.4|533.56|531.46|533.58|531.48|533.49|531.39|7
1732963200000|2024-11-30 10:40:00|523.99|521.89|524.15|522.05|524.16|522.06|523.99|521.89|12
1732988890000|2024-11-30 17:48:10|533.55|531.45|533.5|531.4|533.55|531.45|533.32|531.22|16
1732963210000|2024-11-30 10:40:10|524.14|522.04|523.87|521.77|524.14|522.04|523.87|521.77|9
1732988900000|2024-11-30 17:48:20|533.51|531.41|533.54|531.44|533.54|531.44|533.5|531.4|6
1732963220000|2024-11-30 10:40:20|523.92|521.82|524.19|522.09|524.19|522.09|523.92|521.82|8
1732988910000|2024-11-30 17:48:30|533.61|531.51|533.74|531.64|533.8|531.7|533.56|531.46|11
1732963230000|2024-11-30 10:40:30|524.2|522.1|524.84|522.74|524.84|522.74|524.2|522.1|19
1732988920000|2024-11-30 17:48:40|533.73|531.63|533.62|531.52|533.73|531.63|533.62|531.52|9
1732963240000|2024-11-30 10:40:40|524.85|522.75|524.87|522.77|524.88|522.78|524.85|522.75|7
1732988930000|2024-11-30 17:48:50|533.63|531.53|533.66|531.56|533.66|531.56|533.63|531.53|5
1732963250000|2024-11-30 10:40:50|524.86|522.76|524.93|522.83|524.93|522.83|524.82|522.72|6
1732988940000|2024-11-30 17:49:00|533.65|531.55|533.73|531.63|533.74|531.64|533.65|531.55|8
1732963260000|2024-11-30 10:41:00|524.94|522.84|524.72|522.62|524.94|522.84|524.72|522.62|13
1732988950000|2024-11-30 17:49:10|533.74|531.64|533.63|531.53|533.75|531.65|533.63|531.53|10
1732963270000|2024-11-30 10:41:10|524.71|522.61|524.26|522.16|524.71|522.61|524.26|522.16|8
1732988960000|2024-11-30 17:49:20|533.64|531.54|533.67|531.57|533.67|531.57|533.64|531.54|6
1732963280000|2024-11-30 10:41:20|524.25|522.15|524.23|522.13|524.25|522.15|524.22|522.12|9
1732988970000|2024-11-30 17:49:30|533.66|531.56|533.77|531.67|533.8|531.7|533.66|531.56|10
1732963290000|2024-11-30 10:41:30|524.24|522.14|523.93|521.83|524.29|522.19|523.93|521.83|15
1732988980000|2024-11-30 17:49:40|533.78|531.68|533.79|531.69|533.8|531.7|533.78|531.68|5
1732963300000|2024-11-30 10:41:40|523.94|521.84|524.04|521.94|524.06|521.96|523.91|521.81|18
1732963310000|2024-11-30 10:41:50|524.03|521.93|523.72|521.62|524.03|521.93|523.72|521.62|12
1732988990000|2024-11-30 17:49:50|533.8|531.7|533.8|531.7|533.81|531.71|533.8|531.7|3
1732963320000|2024-11-30 10:42:00|523.71|521.61|524.01|521.91|524.01|521.91|523.66|521.56|19
1732989000000|2024-11-30 17:50:00|533.79|531.69|533.98|531.88|533.99|531.89|533.71|531.61|14
1732963330000|2024-11-30 10:42:10|524.02|521.92|524.2|522.1|524.2|522.1|524.02|521.92|10
1732989010000|2024-11-30 17:50:10|533.99|531.89|533.99|531.89|534.01|531.91|533.99|531.89|5
1732963340000|2024-11-30 10:42:20|524.18|522.08|523.96|521.86|524.19|522.09|523.96|521.86|13
1732989020000|2024-11-30 17:50:20|534|531.9|534.15|532.05|534.15|532.05|533.99|531.89|5
1732963350000|2024-11-30 10:42:30|523.94|521.84|523.58|521.48|523.94|521.84|523.58|521.48|15
1732989030000|2024-11-30 17:50:30|534.14|532.04|534.17|532.07|534.17|532.07|534.01|531.91|9
1732963360000|2024-11-30 10:42:40|523.57|521.47|523.47|521.37|523.57|521.47|523.41|521.31|10
1732989040000|2024-11-30 17:50:40|534.11|532.01|534.35|532.25|534.35|532.25|534.11|532.01|17
1732963370000|2024-11-30 10:42:50|523.46|521.36|523.43|521.33|523.46|521.36|523.43|521.33|5
1732989050000|2024-11-30 17:50:50|534.4|532.3|534.49|532.39|534.49|532.39|534.4|532.3|12
1732963380000|2024-11-30 10:43:00|523.5|521.4|523.91|521.81|523.91|521.81|523.5|521.4|14
1732989060000|2024-11-30 17:51:00|534.6|532.5|534.69|532.59|534.74|532.64|534.54|532.44|16
1732963390000|2024-11-30 10:43:10|523.96|521.86|524.62|522.52|524.62|522.52|523.95|521.85|23
1732989070000|2024-11-30 17:51:10|534.7|532.6|534.58|532.48|534.7|532.6|534.58|532.48|8
1732963400000|2024-11-30 10:43:20|524.61|522.51|524.47|522.37|524.62|522.52|524.47|522.37|12
1732989080000|2024-11-30 17:51:20|534.57|532.47|534.18|532.08|534.57|532.47|534.12|532.02|19
1732963410000|2024-11-30 10:43:30|524.46|522.36|524.43|522.33|524.46|522.36|524.43|522.33|4
1732989090000|2024-11-30 17:51:30|534.17|532.07|533.96|531.86|534.17|532.07|533.96|531.86|14
1732963420000|2024-11-30 10:43:40|524.36|522.26|524.15|522.05|524.36|522.26|524.15|522.05|7
1732989100000|2024-11-30 17:51:40|533.95|531.85|533.99|531.89|534.01|531.91|533.95|531.85|6
1732963430000|2024-11-30 10:43:50|524.18|522.08|524.3|522.2|524.3|522.2|524.18|522.08|5
1732989110000|2024-11-30 17:51:50|534|531.9|534.06|531.96|534.06|531.96|534|531.9|9
1732963440000|2024-11-30 10:44:00|524.35|522.25|524.14|522.04|524.37|522.27|524.14|522.04|10
1732989120000|2024-11-30 17:52:00|534.05|531.95|534.16|532.06|534.18|532.08|534.05|531.95|5
1732963450000|2024-11-30 10:44:10|524.13|522.03|524.08|521.98|524.13|522.03|524.08|521.98|6
1732989130000|2024-11-30 17:52:10|534.17|532.07|534.2|532.1|534.2|532.1|534.17|532.07|4
1732963460000|2024-11-30 10:44:20|524.07|521.97|524.26|522.16|524.26|522.16|524.07|521.97|12
1732989140000|2024-11-30 17:52:20|534.21|532.11|534.15|532.05|534.24|532.14|534.15|532.05|9
1732963470000|2024-11-30 10:44:30|524.27|522.17|524.27|522.17|524.27|522.17|524.26|522.16|5
1732989150000|2024-11-30 17:52:30|534.14|532.04|534.07|531.97|534.15|532.05|534.06|531.96|5
1732963480000|2024-11-30 10:44:40|524.26|522.16|524.34|522.24|524.45|522.35|524.26|522.16|11
1732989160000|2024-11-30 17:52:40|534.08|531.98|534.13|532.03|534.13|532.03|534.08|531.98|5
1732963490000|2024-11-30 10:44:50|524.33|522.23|524.19|522.09|524.33|522.23|524.19|522.09|10
1732989170000|2024-11-30 17:52:50|534.14|532.04|534.17|532.07|534.18|532.08|534.14|532.04|9
1732963500000|2024-11-30 10:45:00|524.18|522.08|524.03|521.93|524.19|522.09|523.93|521.83|11
1732989180000|2024-11-30 17:53:00|534.16|532.06|534.22|532.12|534.22|532.12|534.16|532.06|2
1732963510000|2024-11-30 10:45:10|524.04|521.94|524.21|522.11|524.29|522.19|524.04|521.94|15
1732989190000|2024-11-30 17:53:10|534.21|532.11|534.19|532.09|534.21|532.11|534.19|532.09|3
1732963520000|2024-11-30 10:45:20|524.2|522.1|523.56|521.46|524.2|522.1|523.56|521.46|16
1732989200000|2024-11-30 17:53:20|534.2|532.1|534.2|532.1|534.2|532.1|534.2|532.1|1
1732963530000|2024-11-30 10:45:30|523.55|521.45|522.83|520.73|523.55|521.45|522.83|520.73|26
1732989210000|2024-11-30 17:53:30|534.19|532.09|534.19|532.09|534.19|532.09|534.19|532.09|1
1732963540000|2024-11-30 10:45:40|522.82|520.72|522.59|520.49|522.82|520.72|522.59|520.49|15
1732989220000|2024-11-30 17:53:40|534.18|532.08|534.14|532.04|534.18|532.08|534.14|532.04|5
1732963550000|2024-11-30 10:45:50|522.58|520.48|521.99|519.89|522.58|520.48|521.99|519.89|16
1732989230000|2024-11-30 17:53:50|534.13|532.03|534.11|532.01|534.13|532.03|534.11|532.01|2
1732963560000|2024-11-30 10:46:00|521.98|519.88|521.74|519.64|521.98|519.88|521.73|519.63|13
1732989240000|2024-11-30 17:54:00|534.1|532|534.1|532|534.1|532|534.1|532|1
1732963570000|2024-11-30 10:46:10|521.73|519.63|521.28|519.18|521.73|519.63|521.28|519.18|17
1732989250000|2024-11-30 17:54:10|534.09|531.99|534.06|531.96|534.09|531.99|534.06|531.96|2
1732963580000|2024-11-30 10:46:20|521.26|519.16|521.3|519.2|521.33|519.23|521.25|519.15|7
1732989260000|2024-11-30 17:54:20|534.05|531.95|533.99|531.89|534.05|531.95|533.99|531.89|4
1732963590000|2024-11-30 10:46:30|521.29|519.19|521.24|519.14|521.3|519.2|521.23|519.13|12
1732989270000|2024-11-30 17:54:30|533.94|531.84|533.95|531.85|533.95|531.85|533.94|531.84|2
1732963600000|2024-11-30 10:46:40|521.23|519.13|521.38|519.28|521.39|519.29|521.14|519.04|10
1732989280000|2024-11-30 17:54:40|534|531.9|533.98|531.88|534|531.9|533.98|531.88|3
1732989290000|2024-11-30 17:54:50|533.97|531.87|533.96|531.86|533.97|531.87|533.96|531.86|2
1732989300000|2024-11-30 17:55:00|533.95|531.85|533.95|531.85|533.95|531.85|533.95|531.85|1
1732989310000|2024-11-30 17:55:10|533.77|531.67|533.89|531.79|533.89|531.79|533.77|531.67|10
1732989320000|2024-11-30 17:55:20|533.9|531.8|533.93|531.83|533.93|531.83|533.9|531.8|4
1732989330000|2024-11-30 17:55:30|533.94|531.84|534.09|531.99|534.1|532|533.94|531.84|4
1732989340000|2024-11-30 17:55:40|534.08|531.98|534.06|531.96|534.09|531.99|534.06|531.96|5
1732989350000|2024-11-30 17:55:50|534.07|531.97|533.94|531.84|534.08|531.98|533.93|531.83|9
1732989360000|2024-11-30 17:56:00|533.84|531.74|533.58|531.48|533.84|531.74|533.55|531.45|18
1732989370000|2024-11-30 17:56:10|533.59|531.49|533.59|531.49|533.6|531.5|533.59|531.49|3
1732963610000|2024-11-30 10:46:50|521.37|519.27|521.42|519.32|521.42|519.32|521.34|519.24|12
1732989380000|2024-11-30 17:56:20|533.55|531.45|533.58|531.48|533.64|531.54|533.55|531.45|8
1732963620000|2024-11-30 10:47:00|521.45|519.35|521.51|519.41|521.52|519.42|521.45|519.35|5
1732989390000|2024-11-30 17:56:30|533.57|531.47|533.72|531.62|533.73|531.63|533.57|531.47|9
1732963630000|2024-11-30 10:47:10|521.5|519.4|521.61|519.51|521.61|519.51|521.29|519.19|18
1732989400000|2024-11-30 17:56:40|533.71|531.61|533.56|531.46|533.71|531.61|533.56|531.46|11
1732963640000|2024-11-30 10:47:20|521.65|519.55|521.59|519.49|521.73|519.63|521.59|519.49|14
1732989410000|2024-11-30 17:56:50|533.55|531.45|533.53|531.43|533.55|531.45|533.52|531.42|5
1732963650000|2024-11-30 10:47:30|521.58|519.48|521.36|519.26|521.58|519.48|521.36|519.26|14
1732989420000|2024-11-30 17:57:00|533.54|531.44|533.79|531.69|533.79|531.69|533.54|531.44|6
1732963660000|2024-11-30 10:47:40|521.35|519.25|521.27|519.17|521.35|519.25|521.27|519.17|9
1732989430000|2024-11-30 17:57:10|533.8|531.7|533.75|531.65|533.8|531.7|533.75|531.65|6
1732963670000|2024-11-30 10:47:50|521.26|519.16|519.98|517.88|521.26|519.16|519.95|517.85|17
1732989440000|2024-11-30 17:57:20|533.74|531.64|533.7|531.6|533.74|531.64|533.7|531.6|3
1732963680000|2024-11-30 10:48:00|520.03|517.93|520.1|518|520.15|518.05|520.03|517.93|19
1732989450000|2024-11-30 17:57:30|533.69|531.59|533.64|531.54|533.7|531.6|533.64|531.54|8
1732963690000|2024-11-30 10:48:10|520.05|517.95|519.64|517.54|520.05|517.95|519.64|517.54|14
1732989460000|2024-11-30 17:57:40|533.65|531.55|533.74|531.64|533.75|531.65|533.64|531.54|8
1732963700000|2024-11-30 10:48:20|519.63|517.53|519.45|517.35|519.64|517.54|519.45|517.35|10
1732989470000|2024-11-30 17:57:50|533.75|531.65|533.73|531.63|533.76|531.66|533.7|531.6|8
1732963710000|2024-11-30 10:48:30|519.44|517.34|519.39|517.29|519.44|517.34|519.08|516.98|15
1732989480000|2024-11-30 17:58:00|533.72|531.62|533.71|531.61|533.73|531.63|533.7|531.6|8
1732963720000|2024-11-30 10:48:40|519.35|517.25|520.23|518.13|520.23|518.13|519.35|517.25|27
1732989490000|2024-11-30 17:58:10|533.7|531.6|533.75|531.65|533.75|531.65|533.7|531.6|6
1732963730000|2024-11-30 10:48:50|520.4|518.3|520.79|518.69|520.79|518.69|520.4|518.3|21
1732989500000|2024-11-30 17:58:20|533.77|531.67|533.78|531.68|533.79|531.69|533.77|531.67|4
1732963740000|2024-11-30 10:49:00|520.78|518.68|521.12|519.02|521.12|519.02|520.78|518.68|11
1732989510000|2024-11-30 17:58:30|533.69|531.59|533.74|531.64|533.74|531.64|533.68|531.58|9
1732963750000|2024-11-30 10:49:10|521.13|519.03|521.12|519.02|521.13|519.03|521.1|519|9
1732989520000|2024-11-30 17:58:40|533.75|531.65|533.75|531.65|533.75|531.65|533.74|531.64|3
1732963760000|2024-11-30 10:49:20|521.13|519.03|520.43|518.33|521.13|519.03|520.43|518.33|17
1732989530000|2024-11-30 17:58:50|533.76|531.66|533.75|531.65|533.77|531.67|533.75|531.65|4
1732963770000|2024-11-30 10:49:30|520.42|518.32|520.25|518.15|520.42|518.32|520.16|518.06|16
1732989540000|2024-11-30 17:59:00|533.76|531.66|533.69|531.59|533.76|531.66|533.61|531.51|8
1732963780000|2024-11-30 10:49:40|520.26|518.16|520.51|518.41|520.51|518.41|520.26|518.16|10
1732989550000|2024-11-30 17:59:10|533.7|531.6|533.75|531.65|533.75|531.65|533.7|531.6|8
1732963790000|2024-11-30 10:49:50|520.59|518.49|521.11|519.01|521.11|519.01|520.59|518.49|22
1732989560000|2024-11-30 17:59:20|533.96|531.86|533.89|531.79|533.96|531.86|533.89|531.79|10
1732963800000|2024-11-30 10:50:00|521.14|519.04|521.34|519.24|521.46|519.36|521.14|519.04|20
1732989570000|2024-11-30 17:59:30|533.85|531.75|533.85|531.75|533.85|531.75|533.82|531.72|7
1732963810000|2024-11-30 10:50:10|521.24|519.14|521.15|519.05|521.24|519.14|521.08|518.98|15
1732989580000|2024-11-30 17:59:40|533.9|531.8|534.07|531.97|534.07|531.97|533.9|531.8|14
1732963820000|2024-11-30 10:50:20|521.14|519.04|521.2|519.1|521.21|519.11|521.1|519|12
1732989590000|2024-11-30 17:59:50|534.06|531.96|534.05|531.95|534.06|531.96|534.05|531.95|4
1732963830000|2024-11-30 10:50:30|521.19|519.09|521.28|519.18|521.29|519.19|521.17|519.07|13
1732989600000|2024-11-30 18:00:00|534.09|531.99|534.14|532.04|534.15|532.05|534.08|531.98|10
1732963840000|2024-11-30 10:50:40|521.47|519.37|521.87|519.77|521.87|519.77|521.47|519.37|15
1732989610000|2024-11-30 18:00:10|534.15|532.05|534.19|532.09|534.21|532.11|534.15|532.05|8
1732963850000|2024-11-30 10:50:50|521.88|519.78|522.21|520.11|522.21|520.11|521.88|519.78|16
1732989620000|2024-11-30 18:00:20|534.18|532.08|534.18|532.08|534.18|532.08|534.18|532.08|1
1732963860000|2024-11-30 10:51:00|522.22|520.12|522.6|520.5|522.61|520.51|522.22|520.12|23
1732989630000|2024-11-30 18:00:30|534.17|532.07|534.17|532.07|534.17|532.07|534.17|532.07|1
1732963870000|2024-11-30 10:51:10|522.57|520.47|522.47|520.37|522.57|520.47|522.44|520.34|12
1732989640000|2024-11-30 18:00:40|534.18|532.08|534.21|532.11|534.25|532.15|534.15|532.05|13
1732963880000|2024-11-30 10:51:20|522.46|520.36|522.07|519.97|522.46|520.36|522.07|519.97|11
1732989650000|2024-11-30 18:00:50|534.23|532.13|534.28|532.18|534.28|532.18|534.23|532.13|8
1732963890000|2024-11-30 10:51:30|522.02|519.92|521.96|519.86|522.03|519.93|521.79|519.69|17
1732989660000|2024-11-30 18:01:00|534.29|532.19|534.56|532.46|534.56|532.46|534.29|532.19|8
1732963900000|2024-11-30 10:51:40|521.95|519.85|521.84|519.74|521.98|519.88|521.84|519.74|13
1732989670000|2024-11-30 18:01:10|534.57|532.47|534.72|532.62|534.79|532.69|534.57|532.47|12
1732963910000|2024-11-30 10:51:50|521.83|519.73|521.99|519.89|522.03|519.93|521.82|519.72|13
1732989680000|2024-11-30 18:01:20|534.71|532.61|534.67|532.57|534.71|532.61|534.67|532.57|5
1732963920000|2024-11-30 10:52:00|522.06|519.96|522.3|520.2|522.3|520.2|522.06|519.96|15
1732989690000|2024-11-30 18:01:30|534.66|532.56|534.7|532.6|534.72|532.62|534.6|532.5|7
1732963930000|2024-11-30 10:52:10|522.31|520.21|521.75|519.65|522.38|520.28|521.75|519.65|16
1732989700000|2024-11-30 18:01:40|534.71|532.61|534.67|532.57|534.71|532.61|534.67|532.57|5
1732963940000|2024-11-30 10:52:20|521.77|519.67|521.73|519.63|521.77|519.67|521.61|519.51|16
1732989710000|2024-11-30 18:01:50|534.66|532.56|534.5|532.4|534.66|532.56|534.46|532.36|7
1732963950000|2024-11-30 10:52:30|521.8|519.7|521.78|519.68|521.84|519.74|521.77|519.67|17
1732989720000|2024-11-30 18:02:00|534.49|532.39|534.57|532.47|534.57|532.47|534.49|532.39|3
1732963960000|2024-11-30 10:52:40|521.79|519.69|521.78|519.68|521.8|519.7|521.68|519.58|10
1732989730000|2024-11-30 18:02:10|534.71|532.61|534.74|532.64|534.74|532.64|534.71|532.61|4
1732963970000|2024-11-30 10:52:50|521.77|519.67|521.5|519.4|521.77|519.67|521.5|519.4|10
1732989740000|2024-11-30 18:02:20|534.75|532.65|534.98|532.88|534.98|532.88|534.75|532.65|14
1732963980000|2024-11-30 10:53:00|521.49|519.39|521.33|519.23|521.49|519.39|521.33|519.23|10
1732989750000|2024-11-30 18:02:30|534.99|532.89|535.04|532.94|535.05|532.95|534.99|532.89|3
1732963990000|2024-11-30 10:53:10|521.32|519.22|521.01|518.91|521.32|519.22|521.01|518.91|12
1732989760000|2024-11-30 18:02:40|535.03|532.93|534.9|532.8|535.03|532.93|534.86|532.76|4
1732964000000|2024-11-30 10:53:20|521.02|518.92|520.9|518.8|521.02|518.92|520.9|518.8|10
1732989770000|2024-11-30 18:02:50|534.91|532.81|534.98|532.88|534.98|532.88|534.91|532.81|7
1732964010000|2024-11-30 10:53:30|520.92|518.82|521.19|519.09|521.19|519.09|520.92|518.82|12
1732989780000|2024-11-30 18:03:00|534.99|532.89|535.09|532.99|535.09|532.99|534.99|532.89|6
1732964020000|2024-11-30 10:53:40|521.18|519.08|521.17|519.07|521.19|519.09|521.17|519.07|6
1732989790000|2024-11-30 18:03:10|535.08|532.98|535.16|533.06|535.17|533.07|535.08|532.98|7
1732964030000|2024-11-30 10:53:50|521.19|519.09|521.26|519.16|521.28|519.18|521.18|519.08|6
1732989800000|2024-11-30 18:03:20|535.17|533.07|535.12|533.02|535.17|533.07|535.12|533.02|8
1732964040000|2024-11-30 10:54:00|521.25|519.15|521.56|519.46|521.56|519.46|521.23|519.13|8
1732989810000|2024-11-30 18:03:30|535.11|533.01|535.21|533.11|535.23|533.13|535.1|533|6
1732964050000|2024-11-30 10:54:10|521.57|519.47|522.16|520.06|522.18|520.08|521.57|519.47|20
1732989820000|2024-11-30 18:03:40|535.2|533.1|535.16|533.06|535.2|533.1|535.16|533.06|5
1732964060000|2024-11-30 10:54:20|522.17|520.07|522.18|520.08|522.23|520.13|522.16|520.06|10
1732989830000|2024-11-30 18:03:50|535.15|533.05|535.13|533.03|535.15|533.05|535.12|533.02|5
1732964070000|2024-11-30 10:54:30|522.17|520.07|522.23|520.13|522.25|520.15|522.16|520.06|10
1732989840000|2024-11-30 18:04:00|535.12|533.02|535.14|533.04|535.16|533.06|535.12|533.02|4
1732964080000|2024-11-30 10:54:40|522.26|520.16|522.31|520.21|522.31|520.21|522.26|520.16|3
1732989850000|2024-11-30 18:04:10|535.1|533|535.13|533.03|535.13|533.03|535.08|532.98|7
1732964090000|2024-11-30 10:54:50|522.35|520.25|522.34|520.24|522.35|520.25|522.34|520.24|2
1732964100000|2024-11-30 10:55:00|522.33|520.23|522.18|520.08|522.34|520.24|522.18|520.08|8
1732989860000|2024-11-30 18:04:20|535.14|533.04|535.16|533.06|535.16|533.06|535.14|533.04|7
1732989870000|2024-11-30 18:04:30|535.15|533.05|535.23|533.13|535.23|533.13|535.11|533.01|7
1732964110000|2024-11-30 10:55:10|522.17|520.07|521.63|519.53|522.17|520.07|521.63|519.53|14
1732989880000|2024-11-30 18:04:40|535.22|533.12|535.12|533.02|535.22|533.12|535.12|533.02|8
1732964120000|2024-11-30 10:55:20|521.58|519.48|521.05|518.95|521.58|519.48|521.05|518.95|23
1732989890000|2024-11-30 18:04:50|535.11|533.01|534.85|532.75|535.11|533.01|534.85|532.75|12
1732964130000|2024-11-30 10:55:30|521.04|518.94|520.7|518.6|521.04|518.94|520.7|518.6|15
1732989900000|2024-11-30 18:05:00|534.86|532.76|534.85|532.75|534.86|532.76|534.85|532.75|2
1732964140000|2024-11-30 10:55:40|520.69|518.59|520.87|518.77|520.88|518.78|520.69|518.59|7
1732989910000|2024-11-30 18:05:10|534.78|532.68|534.85|532.75|534.85|532.75|534.78|532.68|5
1732964150000|2024-11-30 10:55:50|520.86|518.76|521.03|518.93|521.07|518.97|520.86|518.76|11
1732989920000|2024-11-30 18:05:20|534.86|532.76|534.86|532.76|534.87|532.77|534.86|532.76|5
1732964160000|2024-11-30 10:56:00|521.02|518.92|520.99|518.89|521.02|518.92|520.99|518.89|4
1732989930000|2024-11-30 18:05:30|534.78|532.68|534.93|532.83|535|532.9|534.77|532.67|9
1732964170000|2024-11-30 10:56:10|520.82|518.72|520.12|518.02|520.83|518.73|520.12|518.02|18
1732989940000|2024-11-30 18:05:40|534.94|532.84|535|532.9|535.01|532.91|534.94|532.84|7
1732964180000|2024-11-30 10:56:20|520.11|518.01|519.75|517.65|520.11|518.01|519.75|517.65|21
1732989950000|2024-11-30 18:05:50|534.99|532.89|535.1|533|535.1|533|534.99|532.89|4
1732964190000|2024-11-30 10:56:30|519.76|517.66|519.66|517.56|519.76|517.66|519.66|517.56|7
1732989960000|2024-11-30 18:06:00|534.96|532.86|534.95|532.85|534.96|532.86|534.95|532.85|2
1732964200000|2024-11-30 10:56:40|519.56|517.46|519.51|517.41|519.56|517.46|519.5|517.4|12
1732989970000|2024-11-30 18:06:10|534.94|532.84|534.92|532.82|534.94|532.84|534.92|532.82|3
1732964210000|2024-11-30 10:56:50|519.5|517.4|519.48|517.38|519.51|517.41|519.48|517.38|5
1732989980000|2024-11-30 18:06:20|534.93|532.83|534.93|532.83|534.94|532.84|534.93|532.83|3
1732964220000|2024-11-30 10:57:00|519.47|517.37|519.18|517.08|519.52|517.42|519.18|517.08|10
1732989990000|2024-11-30 18:06:30|534.94|532.84|534.89|532.79|534.95|532.85|534.89|532.79|5
1732964230000|2024-11-30 10:57:10|519.17|517.07|518.72|516.62|519.17|517.07|518.71|516.61|19
1732990000000|2024-11-30 18:06:40|534.88|532.78|534.93|532.83|534.93|532.83|534.87|532.77|3
1732964240000|2024-11-30 10:57:20|518.71|516.61|518.61|516.51|518.71|516.61|518.61|516.51|11
1732990010000|2024-11-30 18:06:50|534.94|532.84|535.02|532.92|535.02|532.92|534.93|532.83|11
1732964250000|2024-11-30 10:57:30|518.6|516.5|518.6|516.5|518.6|516.5|518.59|516.49|3
1732990020000|2024-11-30 18:07:00|535.01|532.91|535.01|532.91|535.02|532.92|535|532.9|7
1732964260000|2024-11-30 10:57:40|518.61|516.51|518.74|516.64|518.75|516.65|518.6|516.5|11
1732990030000|2024-11-30 18:07:10|535.02|532.92|534.81|532.71|535.02|532.92|534.81|532.71|5
1732964270000|2024-11-30 10:57:50|518.73|516.63|518.97|516.87|518.97|516.87|518.73|516.63|6
1732990040000|2024-11-30 18:07:20|534.8|532.7|534.78|532.68|534.8|532.7|534.78|532.68|5
1732964280000|2024-11-30 10:58:00|518.98|516.88|518.98|516.88|518.99|516.89|518.98|516.88|5
1732990050000|2024-11-30 18:07:30|534.77|532.67|534.83|532.73|534.84|532.74|534.76|532.66|5
1732964290000|2024-11-30 10:58:10|518.97|516.87|518.98|516.88|518.98|516.88|518.96|516.86|6
1732990060000|2024-11-30 18:07:40|534.84|532.74|534.8|532.7|534.84|532.74|534.8|532.7|4
1732964300000|2024-11-30 10:58:20|518.97|516.87|518.72|516.62|518.97|516.87|518.72|516.62|7
1732990070000|2024-11-30 18:07:50|534.83|532.73|534.86|532.76|534.86|532.76|534.82|532.72|6
1732964310000|2024-11-30 10:58:30|518.71|516.61|518.08|515.98|518.71|516.61|518.08|515.98|17
1732990080000|2024-11-30 18:08:00|534.87|532.77|535.08|532.98|535.08|532.98|534.87|532.77|9
1732964320000|2024-11-30 10:58:40|518.09|515.99|518.11|516.01|518.13|516.03|518.07|515.97|11
1732990090000|2024-11-30 18:08:10|535.09|532.99|535.09|532.99|535.09|532.99|535.07|532.97|5
1732964330000|2024-11-30 10:58:50|518.1|516|517.75|515.65|518.12|516.02|517.75|515.65|22
1732990100000|2024-11-30 18:08:20|534.99|532.89|535|532.9|535.05|532.95|534.99|532.89|4
1732964340000|2024-11-30 10:59:00|517.74|515.64|517.74|515.64|517.74|515.64|517.73|515.63|5
1732990110000|2024-11-30 18:08:30|534.99|532.89|534.98|532.88|534.99|532.89|534.98|532.88|2
1732964350000|2024-11-30 10:59:10|517.59|515.49|517.61|515.51|517.61|515.51|517.59|515.49|3
1732990120000|2024-11-30 18:08:40|534.97|532.87|534.97|532.87|534.98|532.88|534.97|532.87|3
1732964360000|2024-11-30 10:59:20|517.62|515.52|517.85|515.75|517.85|515.75|517.62|515.52|9
1732990130000|2024-11-30 18:08:50|534.96|532.86|535|532.9|535|532.9|534.96|532.86|5
1732964380000|2024-11-30 10:59:40|517.86|515.76|517.85|515.75|517.87|515.77|517.85|515.75|6
1732990140000|2024-11-30 18:09:00|535.08|532.98|535.08|532.98|535.09|532.99|535.08|532.98|3
1732964390000|2024-11-30 10:59:50|517.84|515.74|517.84|515.74|517.85|515.75|517.83|515.73|8
1732990150000|2024-11-30 18:09:10|535.13|533.03|535.23|533.13|535.23|533.13|535.13|533.03|9
1732990160000|2024-11-30 18:09:20|535.24|533.14|535.24|533.14|535.24|533.14|535.22|533.12|4
1732964400000|2024-11-30 11:00:00|517.85|515.75|517.51|515.41|517.87|515.77|517.51|515.41|12
1732990170000|2024-11-30 18:09:30|535.23|533.13|535.1|533|535.24|533.14|535.1|533|8
1732964410000|2024-11-30 11:00:10|517.52|515.42|517.45|515.35|517.52|515.42|517.45|515.35|12
1732990180000|2024-11-30 18:09:40|535.09|532.99|535.07|532.97|535.09|532.99|535.07|532.97|3
1732964420000|2024-11-30 11:00:20|517.44|515.34|517.33|515.23|517.44|515.34|517.33|515.23|9
1732990190000|2024-11-30 18:09:50|535.08|532.98|535.18|533.08|535.18|533.08|535.08|532.98|3
1732964430000|2024-11-30 11:00:30|517.27|515.17|517.46|515.36|517.46|515.36|517.25|515.15|10
1732964440000|2024-11-30 11:00:40|517.47|515.37|521.89|519.79|522.81|520.71|517.03|514.93|23
1732990200000|2024-11-30 18:10:00|535.2|533.1|535.6|533.5|535.6|533.5|535.19|533.09|18
1732964450000|2024-11-30 11:00:50|522.09|519.99|521.26|519.16|522.09|519.99|521.26|519.16|18
1732990210000|2024-11-30 18:10:10|535.61|533.51|535.71|533.61|535.72|533.62|535.61|533.51|11
1732964460000|2024-11-30 11:01:00|521.25|519.15|521.57|519.47|521.61|519.51|521.03|518.93|20
1732990220000|2024-11-30 18:10:20|535.69|533.59|535.67|533.57|535.71|533.61|535.66|533.56|9
1732964470000|2024-11-30 11:01:10|521.56|519.46|521.37|519.27|521.56|519.46|521.37|519.27|17
1732990230000|2024-11-30 18:10:30|535.66|533.56|535.75|533.65|535.76|533.66|535.66|533.56|6
1732964480000|2024-11-30 11:01:20|521.36|519.26|521.52|519.42|521.56|519.46|521.33|519.23|12
1732990240000|2024-11-30 18:10:40|535.76|533.66|535.86|533.76|535.89|533.79|535.74|533.64|8
1732964490000|2024-11-30 11:01:30|521.51|519.41|521.73|519.63|521.74|519.64|521.47|519.37|10
1732990250000|2024-11-30 18:10:50|535.93|533.83|536.1|534|536.18|534.08|535.93|533.83|11
1732964500000|2024-11-30 11:01:40|521.74|519.64|521.95|519.85|521.95|519.85|521.74|519.64|12
1732990260000|2024-11-30 18:11:00|536.09|533.99|535.97|533.87|536.09|533.99|535.96|533.86|10
1732964510000|2024-11-30 11:01:50|521.96|519.86|522.07|519.97|522.09|519.99|521.96|519.86|10
1732990270000|2024-11-30 18:11:10|535.96|533.86|535.79|533.69|535.97|533.87|535.79|533.69|10
1732964520000|2024-11-30 11:02:00|522.08|519.98|520.81|518.71|522.34|520.24|520.8|518.7|23
1732990280000|2024-11-30 18:11:20|535.78|533.68|535.7|533.6|535.78|533.68|535.7|533.6|5
1732964530000|2024-11-30 11:02:10|520.78|518.68|520.55|518.45|520.78|518.68|520.55|518.45|16
1732990290000|2024-11-30 18:11:30|535.69|533.59|535.56|533.46|535.69|533.59|535.56|533.46|9
1732964540000|2024-11-30 11:02:20|520.54|518.44|521.29|519.19|521.29|519.19|520.54|518.44|24
1732990300000|2024-11-30 18:11:40|535.55|533.45|535.48|533.38|535.55|533.45|535.48|533.38|7
1732964550000|2024-11-30 11:02:30|521.3|519.2|521.45|519.35|521.46|519.36|521.3|519.2|13
1732990310000|2024-11-30 18:11:50|535.49|533.39|535.56|533.46|535.56|533.46|535.46|533.36|8
1732964560000|2024-11-30 11:02:40|521.52|519.42|521.6|519.5|521.62|519.52|521.5|519.4|10
1732990320000|2024-11-30 18:12:00|535.55|533.45|535.53|533.43|535.57|533.47|535.53|533.43|6
1732964570000|2024-11-30 11:02:50|521.59|519.49|521.79|519.69|521.79|519.69|521.56|519.46|13
1732990330000|2024-11-30 18:12:10|535.52|533.42|535.35|533.25|535.52|533.42|535.35|533.25|10
1732964580000|2024-11-30 11:03:00|521.78|519.68|526.55|524.45|527|524.9|521.44|519.34|26
1732990340000|2024-11-30 18:12:20|535.34|533.24|535.31|533.21|535.34|533.24|535.31|533.21|4
1732964590000|2024-11-30 11:03:10|526.54|524.44|525.57|523.47|526.54|524.44|525.57|523.47|19
1732990350000|2024-11-30 18:12:30|535.3|533.2|535.33|533.23|535.34|533.24|535.29|533.19|4
1732964600000|2024-11-30 11:03:20|525.76|523.66|525.39|523.29|525.76|523.66|525.39|523.29|19
1732990360000|2024-11-30 18:12:40|535.32|533.22|535.59|533.49|535.59|533.49|535.31|533.21|11
1732964610000|2024-11-30 11:03:30|525.38|523.28|525.59|523.49|525.59|523.49|525.33|523.23|15
1732990370000|2024-11-30 18:12:50|535.6|533.5|535.71|533.61|535.71|533.61|535.59|533.49|9
1732964620000|2024-11-30 11:03:40|525.66|523.56|525.4|523.3|525.66|523.56|525.38|523.28|11
1732990380000|2024-11-30 18:13:00|535.7|533.6|535.62|533.52|535.71|533.61|535.62|533.52|7
1732964630000|2024-11-30 11:03:50|525.39|523.29|525.36|523.26|525.44|523.34|525.36|523.26|13
1732990390000|2024-11-30 18:13:10|535.74|533.64|535.78|533.68|535.81|533.71|535.74|533.64|7
1732964640000|2024-11-30 11:04:00|525.35|523.25|525.12|523.02|525.35|523.25|525.12|523.02|15
1732990400000|2024-11-30 18:13:20|535.79|533.69|535.95|533.85|535.95|533.85|535.79|533.69|13
1732964650000|2024-11-30 11:04:10|525.11|523.01|525.18|523.08|525.4|523.3|525.09|522.99|15
1732990410000|2024-11-30 18:13:30|536.05|533.95|536.15|534.05|536.15|534.05|536.05|533.95|10
1732964660000|2024-11-30 11:04:20|525.17|523.07|525.88|523.78|525.88|523.78|525.13|523.03|18
1732990420000|2024-11-30 18:13:40|536.16|534.06|536.41|534.31|536.43|534.33|536.16|534.06|16
1732964670000|2024-11-30 11:04:30|525.89|523.79|525.94|523.84|525.95|523.85|525.89|523.79|8
1732990430000|2024-11-30 18:13:50|536.4|534.3|536.37|534.27|536.4|534.3|536.37|534.27|6
1732964680000|2024-11-30 11:04:40|525.93|523.83|525.67|523.57|525.93|523.83|525.67|523.57|13
1732990440000|2024-11-30 18:14:00|536.38|534.28|536.38|534.28|536.38|534.28|536.38|534.28|1
1732964690000|2024-11-30 11:04:50|525.66|523.56|525.76|523.66|525.76|523.66|525.66|523.56|8
1732990450000|2024-11-30 18:14:10|536.31|534.21|536.32|534.22|536.33|534.23|536.31|534.21|6
1732964700000|2024-11-30 11:05:00|525.77|523.67|525.58|523.48|525.93|523.83|525.58|523.48|16
1732990460000|2024-11-30 18:14:20|536.3|534.2|536.35|534.25|536.35|534.25|536.24|534.14|8
1732964710000|2024-11-30 11:05:10|525.57|523.47|525.54|523.44|525.57|523.47|525.48|523.38|11
1732990470000|2024-11-30 18:14:30|536.59|534.49|537.02|534.92|537.02|534.92|536.59|534.49|15
1732964720000|2024-11-30 11:05:20|525.55|523.45|525.58|523.48|525.67|523.57|525.55|523.45|13
1732990480000|2024-11-30 18:14:40|537.01|534.91|536.78|534.68|537.01|534.91|536.78|534.68|15
1732964730000|2024-11-30 11:05:30|525.57|523.47|525.53|523.43|525.57|523.47|525.53|523.43|10
1732990490000|2024-11-30 18:14:50|536.77|534.67|536.66|534.56|536.77|534.67|536.66|534.56|6
1732964740000|2024-11-30 11:05:40|525.52|523.42|525.75|523.65|525.75|523.65|525.49|523.39|15
1732990500000|2024-11-30 18:15:00|536.65|534.55|536.42|534.32|536.65|534.55|536.42|534.32|12
1732964750000|2024-11-30 11:05:50|525.76|523.66|526.46|524.36|526.46|524.36|525.76|523.66|13
1732990510000|2024-11-30 18:15:10|536.41|534.31|536.37|534.27|536.41|534.31|536.36|534.26|7
1732964760000|2024-11-30 11:06:00|526.47|524.37|526.41|524.31|526.47|524.37|526.4|524.3|10
1732990520000|2024-11-30 18:15:20|536.36|534.26|536.31|534.21|536.36|534.26|536.31|534.21|6
1732964770000|2024-11-30 11:06:10|526.5|524.4|526.7|524.6|526.71|524.61|526.5|524.4|9
1732990530000|2024-11-30 18:15:30|536.3|534.2|536.16|534.06|536.3|534.2|536.13|534.03|6
1732964780000|2024-11-30 11:06:20|526.69|524.59|526.7|524.6|526.71|524.61|526.68|524.58|8
1732990540000|2024-11-30 18:15:40|536.17|534.07|536.19|534.09|536.24|534.14|536.17|534.07|6
1732964790000|2024-11-30 11:06:30|526.71|524.61|526.98|524.88|526.98|524.88|526.71|524.61|8
1732990550000|2024-11-30 18:15:50|536.2|534.1|536.32|534.22|536.32|534.22|536.2|534.1|16
1732964800000|2024-11-30 11:06:40|526.99|524.89|527.3|525.2|527.3|525.2|526.98|524.88|14
1732990560000|2024-11-30 18:16:00|536.47|534.37|536.54|534.44|536.54|534.44|536.47|534.37|11
1732964810000|2024-11-30 11:06:50|527.31|525.21|527.41|525.31|527.41|525.31|527.31|525.21|9
1732990570000|2024-11-30 18:16:10|536.55|534.45|536.56|534.46|536.56|534.46|536.55|534.45|2
1732964820000|2024-11-30 11:07:00|527.42|525.32|527.41|525.31|527.45|525.35|527.4|525.3|10
1732990580000|2024-11-30 18:16:20|536.55|534.45|537.11|535.01|537.11|535.01|536.55|534.45|16
1732964830000|2024-11-30 11:07:10|527.4|525.3|527.34|525.24|527.4|525.3|527.34|525.24|9
1732990590000|2024-11-30 18:16:30|537.12|535.02|537.51|535.41|537.51|535.41|537.12|535.02|14
1732964840000|2024-11-30 11:07:20|527.36|525.26|527.29|525.19|527.47|525.37|527.29|525.19|7
1732990600000|2024-11-30 18:16:40|537.5|535.4|537.4|535.3|537.5|535.4|537.4|535.3|14
1732964850000|2024-11-30 11:07:30|527.28|525.18|527.23|525.13|527.28|525.18|527.23|525.13|6
1732990610000|2024-11-30 18:16:50|537.39|535.29|537.29|535.19|537.4|535.3|537.28|535.18|6
1732964860000|2024-11-30 11:07:40|527.22|525.12|526.84|524.74|527.22|525.12|526.84|524.74|11
1732990620000|2024-11-30 18:17:00|537.3|535.2|537.12|535.02|537.33|535.23|537.12|535.02|7
1732964870000|2024-11-30 11:07:50|526.83|524.73|526.77|524.67|526.83|524.73|526.77|524.67|9
1732990630000|2024-11-30 18:17:10|537.11|535.01|537.05|534.95|537.11|535.01|537.05|534.95|9
1732964880000|2024-11-30 11:08:00|526.76|524.66|526.59|524.49|526.76|524.66|526.59|524.49|10
1732990640000|2024-11-30 18:17:20|536.98|534.88|536.65|534.55|536.98|534.88|536.65|534.55|20
1732964890000|2024-11-30 11:08:10|526.58|524.48|526.21|524.11|526.58|524.48|526.21|524.11|12
1732990650000|2024-11-30 18:17:30|536.64|534.54|536.22|534.12|536.64|534.54|536.22|534.12|17
1732964900000|2024-11-30 11:08:20|526.2|524.1|526.14|524.04|526.2|524.1|526.14|524.04|12
1732990660000|2024-11-30 18:17:40|536.26|534.16|536.29|534.19|536.29|534.19|536.25|534.15|7
1732964910000|2024-11-30 11:08:30|525.99|523.89|525.84|523.74|525.99|523.89|525.81|523.71|12
1732990670000|2024-11-30 18:17:50|536.3|534.2|536.08|533.98|536.3|534.2|536.08|533.98|15
1732964920000|2024-11-30 11:08:40|525.83|523.73|525.88|523.78|525.92|523.82|525.83|523.73|8
1732990680000|2024-11-30 18:18:00|536.07|533.97|536.14|534.04|536.14|534.04|536.07|533.97|10
1732964930000|2024-11-30 11:08:50|525.89|523.79|525.95|523.85|525.95|523.85|525.89|523.79|5
1732990690000|2024-11-30 18:18:10|536.15|534.05|535.94|533.84|536.16|534.06|535.94|533.84|9
1732964940000|2024-11-30 11:09:00|525.94|523.84|525.69|523.59|525.95|523.85|525.69|523.59|18
1732990700000|2024-11-30 18:18:20|535.93|533.83|535.86|533.76|535.93|533.83|535.86|533.76|11
1732964950000|2024-11-30 11:09:10|525.68|523.58|525.59|523.49|525.68|523.58|525.59|523.49|10
1732990710000|2024-11-30 18:18:30|535.76|533.66|535.74|533.64|535.76|533.66|535.74|533.64|3
1732964960000|2024-11-30 11:09:20|525.58|523.48|525.25|523.15|525.58|523.48|525.25|523.15|7
1732990720000|2024-11-30 18:18:40|535.75|533.65|535.83|533.73|535.84|533.74|535.72|533.62|7
1732964970000|2024-11-30 11:09:30|525.24|523.14|525.2|523.1|525.24|523.14|525.18|523.08|9
1732990730000|2024-11-30 18:18:50|535.84|533.74|535.9|533.8|535.91|533.81|535.84|533.74|8
1732964980000|2024-11-30 11:09:40|525.21|523.11|525.25|523.15|525.25|523.15|525.21|523.11|5
1732990740000|2024-11-30 18:19:00|535.91|533.81|535.97|533.87|535.97|533.87|535.91|533.81|7
1732964990000|2024-11-30 11:09:50|525.26|523.16|525.45|523.35|525.47|523.37|525.26|523.16|10
1732990750000|2024-11-30 18:19:10|535.98|533.88|536|533.9|536|533.9|535.98|533.88|5
1732965000000|2024-11-30 11:10:00|525.44|523.34|525.39|523.29|525.45|523.35|525.39|523.29|8
1732990760000|2024-11-30 18:19:20|536.15|534.05|535.87|533.77|536.16|534.06|535.83|533.73|16
1732965010000|2024-11-30 11:10:10|525.38|523.28|525.24|523.14|525.38|523.28|525.24|523.14|8
1732990770000|2024-11-30 18:19:30|535.86|533.76|535.75|533.65|535.86|533.76|535.75|533.65|9
1732965020000|2024-11-30 11:10:20|525.11|523.01|525.21|523.11|525.21|523.11|525.11|523.01|2
1732990780000|2024-11-30 18:19:40|535.74|533.64|535.67|533.57|535.74|533.64|535.67|533.57|5
1732965030000|2024-11-30 11:10:30|525.37|523.27|525.59|523.49|525.59|523.49|525.37|523.27|5
1732990790000|2024-11-30 18:19:50|535.66|533.56|535.54|533.44|535.66|533.56|535.54|533.44|6
1732965040000|2024-11-30 11:10:40|525.6|523.5|525.59|523.49|525.61|523.51|525.59|523.49|8
1732990800000|2024-11-30 18:20:00|535.55|533.45|535.34|533.24|535.56|533.46|535.34|533.24|11
1732965050000|2024-11-30 11:10:50|525.6|523.5|525.61|523.51|525.63|523.53|525.6|523.5|6
1732990810000|2024-11-30 18:20:10|535.33|533.23|535.3|533.2|535.33|533.23|535.3|533.2|3
1732965060000|2024-11-30 11:11:00|525.6|523.5|525.68|523.58|525.68|523.58|525.59|523.49|6
1732990820000|2024-11-30 18:20:20|535.28|533.18|535.24|533.14|535.29|533.19|535.24|533.14|7
1732965070000|2024-11-30 11:11:10|525.81|523.71|525.79|523.69|525.81|523.71|525.79|523.69|5
1732990830000|2024-11-30 18:20:30|535.23|533.13|535.08|532.98|535.23|533.13|535.08|532.98|8
1732965080000|2024-11-30 11:11:20|525.8|523.7|525.55|523.45|525.82|523.72|525.54|523.44|15
1732990840000|2024-11-30 18:20:40|535.07|532.97|534.99|532.89|535.07|532.97|534.99|532.89|6
1732965090000|2024-11-30 11:11:30|525.53|523.43|525.46|523.36|525.54|523.44|525.46|523.36|10
1732990850000|2024-11-30 18:20:50|534.98|532.88|535.09|532.99|535.09|532.99|534.98|532.88|8
1732965100000|2024-11-30 11:11:40|525.45|523.35|525.41|523.31|525.45|523.35|525.41|523.31|9
1732990860000|2024-11-30 18:21:00|535.1|533|535.21|533.11|535.22|533.12|535.09|532.99|11
1732990870000|2024-11-30 18:21:10|535.2|533.1|535.04|532.94|535.2|533.1|535.04|532.94|7
1732965110000|2024-11-30 11:11:50|525.42|523.32|525.39|523.29|525.43|523.33|525.39|523.29|6
1732990880000|2024-11-30 18:21:20|535.03|532.93|535.02|532.92|535.03|532.93|535.02|532.92|8
1732965120000|2024-11-30 11:12:00|525.4|523.3|525.27|523.17|525.52|523.42|525.27|523.17|13
1732990890000|2024-11-30 18:21:30|534.96|532.86|534.91|532.81|534.96|532.86|534.91|532.81|6
1732965130000|2024-11-30 11:12:10|525.28|523.18|525.17|523.07|525.28|523.18|525.14|523.04|8
1732990900000|2024-11-30 18:21:40|534.9|532.8|534.88|532.78|534.9|532.8|534.88|532.78|3
1732965140000|2024-11-30 11:12:20|524.97|522.87|524.45|522.35|524.97|522.87|524.45|522.35|18
1732990910000|2024-11-30 18:21:50|534.87|532.77|534.86|532.76|534.89|532.79|534.85|532.75|5
1732965150000|2024-11-30 11:12:30|524.44|522.34|524.81|522.71|524.82|522.72|524.44|522.34|9
1732990920000|2024-11-30 18:22:00|534.87|532.77|534.95|532.85|534.98|532.88|534.87|532.77|7
1732965160000|2024-11-30 11:12:40|524.8|522.7|524.68|522.58|524.8|522.7|524.68|522.58|5
1732990930000|2024-11-30 18:22:10|534.96|532.86|535.03|532.93|535.04|532.94|534.96|532.86|3
1732990940000|2024-11-30 18:22:20|535.02|532.92|535|532.9|535.03|532.93|535|532.9|5
1732990950000|2024-11-30 18:22:30|534.99|532.89|535.14|533.04|535.15|533.05|534.99|532.89|7
1732990960000|2024-11-30 18:22:40|535.13|533.03|535|532.9|535.13|533.03|534.99|532.89|3
1732990980000|2024-11-30 18:23:00|534.99|532.89|534.7|532.6|534.99|532.89|534.7|532.6|11
1732990990000|2024-11-30 18:23:10|534.69|532.59|534.62|532.52|534.69|532.59|534.62|532.52|6
1732965170000|2024-11-30 11:12:50|524.56|522.46|524.49|522.39|524.56|522.46|524.49|522.39|11
1732991000000|2024-11-30 18:23:20|534.61|532.51|534.57|532.47|534.61|532.51|534.57|532.47|5
1732965180000|2024-11-30 11:13:00|524.48|522.38|524.38|522.28|524.48|522.38|524.38|522.28|11
1732991010000|2024-11-30 18:23:30|534.56|532.46|534.52|532.42|534.56|532.46|534.52|532.42|5
1732965190000|2024-11-30 11:13:10|524.37|522.27|524.22|522.12|524.38|522.28|524.22|522.12|10
1732991020000|2024-11-30 18:23:40|534.51|532.41|534.46|532.36|534.51|532.41|534.46|532.36|6
1732965200000|2024-11-30 11:13:20|524.21|522.11|524.25|522.15|524.27|522.17|524.2|522.1|5
1732991030000|2024-11-30 18:23:50|534.45|532.35|534.3|532.2|534.45|532.35|534.3|532.2|7
1732965210000|2024-11-30 11:13:30|524.24|522.14|523.87|521.77|524.24|522.14|523.87|521.77|14
1732991040000|2024-11-30 18:24:00|534.37|532.27|534.5|532.4|534.51|532.41|534.35|532.25|11
1732965220000|2024-11-30 11:13:40|523.61|521.51|523.55|521.45|523.67|521.57|523.55|521.45|12
1732991050000|2024-11-30 18:24:10|534.51|532.41|534.39|532.29|534.51|532.41|534.38|532.28|7
1732965230000|2024-11-30 11:13:50|523.54|521.44|523.41|521.31|523.54|521.44|523.4|521.3|16
1732991060000|2024-11-30 18:24:20|534.4|532.3|534.3|532.2|534.4|532.3|534.2|532.1|8
1732965240000|2024-11-30 11:14:00|523.4|521.3|523.33|521.23|523.4|521.3|523.33|521.23|12
1732991070000|2024-11-30 18:24:30|534.31|532.21|534.25|532.15|534.33|532.23|534.24|532.14|11
1732965250000|2024-11-30 11:14:10|523.35|521.25|523.34|521.24|523.35|521.25|523.33|521.23|4
1732991080000|2024-11-30 18:24:40|534.26|532.16|534.31|532.21|534.31|532.21|534.26|532.16|8
1732965260000|2024-11-30 11:14:20|523.35|521.25|523.82|521.72|523.83|521.73|523.35|521.25|11
1732991090000|2024-11-30 18:24:50|534.41|532.31|534.49|532.39|534.49|532.39|534.41|532.31|11
1732965270000|2024-11-30 11:14:30|523.81|521.71|524.12|522.02|524.15|522.05|523.8|521.7|13
1732991100000|2024-11-30 18:25:00|534.5|532.4|535.15|533.05|535.15|533.05|534.5|532.4|22
1732965280000|2024-11-30 11:14:40|524.11|522.01|524.07|521.97|524.11|522.01|524.07|521.97|5
1732991110000|2024-11-30 18:25:10|535.16|533.06|535.54|533.44|535.54|533.44|535.16|533.06|27
1732965290000|2024-11-30 11:14:50|524.08|521.98|523.26|521.16|524.09|521.99|523.2|521.1|12
1732991120000|2024-11-30 18:25:20|535.55|533.45|536.21|534.11|536.21|534.11|535.55|533.45|22
1732991130000|2024-11-30 18:25:30|536.22|534.12|536.21|534.11|536.26|534.16|536.21|534.11|12
1732965300000|2024-11-30 11:15:00|523.25|521.15|522.9|520.8|523.26|521.16|522.89|520.79|11
1732991140000|2024-11-30 18:25:40|536.22|534.12|536.3|534.2|536.32|534.22|536.22|534.12|14
1732965310000|2024-11-30 11:15:10|522.89|520.79|522.94|520.84|522.94|520.84|522.85|520.75|11
1732991150000|2024-11-30 18:25:50|536.24|534.14|536.17|534.07|536.27|534.17|536.17|534.07|12
1732965320000|2024-11-30 11:15:20|522.95|520.85|523.7|521.6|523.7|521.6|522.95|520.85|14
1732991160000|2024-11-30 18:26:00|536.16|534.06|535.72|533.62|536.16|534.06|535.72|533.62|16
1732965330000|2024-11-30 11:15:30|523.68|521.58|523.7|521.6|523.73|521.63|523.68|521.58|14
1732991170000|2024-11-30 18:26:10|535.71|533.61|535.83|533.73|535.83|533.73|535.71|533.61|17
1732965340000|2024-11-30 11:15:40|523.69|521.59|523.65|521.55|523.69|521.59|523.65|521.55|7
1732991180000|2024-11-30 18:26:20|535.84|533.74|536.02|533.92|536.04|533.94|535.84|533.74|21
1732965350000|2024-11-30 11:15:50|523.69|521.59|523.7|521.6|523.7|521.6|523.69|521.59|4
1732991190000|2024-11-30 18:26:30|536.03|533.93|536.11|534.01|536.14|534.04|536.03|533.93|6
1732965360000|2024-11-30 11:16:00|523.71|521.61|523.85|521.75|523.91|521.81|523.71|521.61|15
1732991200000|2024-11-30 18:26:40|536.12|534.02|535.97|533.87|536.12|534.02|535.97|533.87|5
1732965370000|2024-11-30 11:16:10|523.84|521.74|523.61|521.51|523.84|521.74|523.53|521.43|12
1732991210000|2024-11-30 18:26:50|535.95|533.85|535.98|533.88|535.99|533.89|535.95|533.85|6
1732965380000|2024-11-30 11:16:20|523.62|521.52|523.96|521.86|523.96|521.86|523.62|521.52|10
1732991220000|2024-11-30 18:27:00|535.99|533.89|535.82|533.72|535.99|533.89|535.82|533.72|4
1732965390000|2024-11-30 11:16:30|523.97|521.87|524.03|521.93|524.03|521.93|523.96|521.86|8
1732991230000|2024-11-30 18:27:10|535.81|533.71|535.84|533.74|535.9|533.8|535.81|533.71|12
1732965400000|2024-11-30 11:16:40|524.05|521.95|524.2|522.1|524.2|522.1|524.05|521.95|8
1732991240000|2024-11-30 18:27:20|535.83|533.73|535.82|533.72|535.84|533.74|535.82|533.72|8
1732965410000|2024-11-30 11:16:50|524.19|522.09|523.64|521.54|524.2|522.1|523.64|521.54|8
1732991250000|2024-11-30 18:27:30|535.81|533.71|535.83|533.73|535.83|533.73|535.69|533.59|8
1732965420000|2024-11-30 11:17:00|523.65|521.55|523.59|521.49|523.65|521.55|523.59|521.49|11
1732991260000|2024-11-30 18:27:40|535.95|533.85|536.05|533.95|536.07|533.97|535.95|533.85|14
1732965430000|2024-11-30 11:17:10|523.58|521.48|523.44|521.34|523.58|521.48|523.38|521.28|8
1732991270000|2024-11-30 18:27:50|536.06|533.96|536.04|533.94|536.06|533.96|536.04|533.94|3
1732965440000|2024-11-30 11:17:20|523.43|521.33|523.43|521.33|523.43|521.33|523.43|521.33|1
1732991280000|2024-11-30 18:28:00|536.03|533.93|536.4|534.3|536.4|534.3|536.03|533.93|19
1732965450000|2024-11-30 11:17:30|523.49|521.39|523.49|521.39|523.49|521.39|523.49|521.39|1
1732991290000|2024-11-30 18:28:10|536.41|534.31|536.33|534.23|536.41|534.31|536.33|534.23|6
1732965460000|2024-11-30 11:17:40|523.48|521.38|523.49|521.39|523.49|521.39|523.48|521.38|2
1732991300000|2024-11-30 18:28:20|536.32|534.22|536.23|534.13|536.34|534.24|536.23|534.13|8
1732965470000|2024-11-30 11:17:50|523.48|521.38|523.3|521.2|523.48|521.38|523.3|521.2|8
1732991310000|2024-11-30 18:28:30|536.16|534.06|536.08|533.98|536.19|534.09|536.07|533.97|10
1732965480000|2024-11-30 11:18:00|523.29|521.19|523.06|520.96|523.29|521.19|523.06|520.96|12
1732991320000|2024-11-30 18:28:40|536.09|533.99|536.11|534.01|536.12|534.02|536.09|533.99|9
1732965490000|2024-11-30 11:18:10|523.05|520.95|522.51|520.41|523.05|520.95|522.51|520.41|16
1732991330000|2024-11-30 18:28:50|536.1|534|536.14|534.04|536.14|534.04|536.1|534|7
1732965500000|2024-11-30 11:18:20|522.5|520.4|522.46|520.36|522.5|520.4|522.45|520.35|7
1732991340000|2024-11-30 18:29:00|536.13|534.03|536.03|533.93|536.13|534.03|535.98|533.88|7
1732965510000|2024-11-30 11:18:30|522.45|520.35|522.45|520.35|522.45|520.35|522.42|520.32|5
1732991350000|2024-11-30 18:29:10|536.04|533.94|536.12|534.02|536.13|534.03|536.04|533.94|11
1732965520000|2024-11-30 11:18:40|522.57|520.47|522.7|520.6|522.7|520.6|522.55|520.45|12
1732991360000|2024-11-30 18:29:20|536.13|534.03|536.12|534.02|536.13|534.03|536.12|534.02|2
1732965530000|2024-11-30 11:18:50|522.71|520.61|522.51|520.41|522.72|520.62|522.51|520.41|9
1732991370000|2024-11-30 18:29:30|536.13|534.03|536.28|534.18|536.3|534.2|536.12|534.02|8
1732965540000|2024-11-30 11:19:00|522.47|520.37|522.56|520.46|522.57|520.47|522.45|520.35|7
1732991380000|2024-11-30 18:29:40|536.23|534.13|536.19|534.09|536.23|534.13|536.19|534.09|5
1732965550000|2024-11-30 11:19:10|522.55|520.45|522.74|520.64|522.74|520.64|522.55|520.45|7
1732991390000|2024-11-30 18:29:50|536.18|534.08|536.11|534.01|536.18|534.08|536.11|534.01|5
1732965560000|2024-11-30 11:19:20|522.73|520.63|522.67|520.57|522.74|520.64|522.67|520.57|11
1732991400000|2024-11-30 18:30:00|536.04|533.94|536.09|533.99|536.12|534.02|536.03|533.93|12
1732965570000|2024-11-30 11:19:30|522.66|520.56|522.68|520.58|522.68|520.58|522.65|520.55|5
1732991410000|2024-11-30 18:30:10|536.1|534|536.27|534.17|536.34|534.24|536.1|534|13
1732965580000|2024-11-30 11:19:40|522.69|520.59|522.35|520.25|522.71|520.61|522.34|520.24|10
1732991420000|2024-11-30 18:30:20|536.21|534.11|536.23|534.13|536.23|534.13|536.08|533.98|17
1732965590000|2024-11-30 11:19:50|522.34|520.24|522.01|519.91|522.34|520.24|522.01|519.91|12
1732991430000|2024-11-30 18:30:30|536.24|534.14|536.3|534.2|536.3|534.2|536.24|534.14|7
1732965600000|2024-11-30 11:20:00|522|519.9|521.88|519.78|522|519.9|521.88|519.78|14
1732991440000|2024-11-30 18:30:40|536.31|534.21|536.18|534.08|536.32|534.22|536.18|534.08|8
1732965610000|2024-11-30 11:20:10|521.87|519.77|521.83|519.73|521.87|519.77|521.8|519.7|14
1732991450000|2024-11-30 18:30:50|536.19|534.09|536.11|534.01|536.2|534.1|536.11|534.01|8
1732965620000|2024-11-30 11:20:20|521.88|519.78|521.92|519.82|521.92|519.82|521.88|519.78|5
1732991460000|2024-11-30 18:31:00|536.12|534.02|536.36|534.26|536.36|534.26|536.12|534.02|13
1732965630000|2024-11-30 11:20:30|521.98|519.88|522.12|520.02|522.14|520.04|521.98|519.88|11
1732991470000|2024-11-30 18:31:10|536.35|534.25|536.2|534.1|536.35|534.25|536.18|534.08|6
1732965640000|2024-11-30 11:20:40|522.11|520.01|522.09|519.99|522.11|520.01|522.07|519.97|8
1732991480000|2024-11-30 18:31:20|536.19|534.09|536.17|534.07|536.19|534.09|536.17|534.07|5
1732965650000|2024-11-30 11:20:50|522.13|520.03|522.33|520.23|522.33|520.23|522.12|520.02|10
1732991490000|2024-11-30 18:31:30|536.16|534.06|536.11|534.01|536.16|534.06|536.11|534.01|4
1732965660000|2024-11-30 11:21:00|522.34|520.24|522.42|520.32|522.42|520.32|522.34|520.24|8
1732991500000|2024-11-30 18:31:40|536.1|534|535.93|533.83|536.1|534|535.93|533.83|5
1732965670000|2024-11-30 11:21:10|522.41|520.31|522.23|520.13|522.41|520.31|522.21|520.11|13
1732991510000|2024-11-30 18:31:50|535.92|533.82|535.89|533.79|535.92|533.82|535.89|533.79|4
1732965680000|2024-11-30 11:21:20|522.22|520.12|522.42|520.32|522.42|520.32|522.14|520.04|16
1732991520000|2024-11-30 18:32:00|535.88|533.78|535.92|533.82|535.93|533.83|535.87|533.77|6
1732965690000|2024-11-30 11:21:30|522.3|520.2|522.33|520.23|522.33|520.23|522.3|520.2|4
1732991530000|2024-11-30 18:32:10|535.93|533.83|535.84|533.74|535.93|533.83|535.77|533.67|13
1732965700000|2024-11-30 11:21:40|522.34|520.24|522.19|520.09|522.35|520.25|522.19|520.09|9
1732991540000|2024-11-30 18:32:20|535.83|533.73|535.8|533.7|535.83|533.73|535.73|533.63|12
1732965710000|2024-11-30 11:21:50|522.18|520.08|522.13|520.03|522.18|520.08|522.13|520.03|6
1732991550000|2024-11-30 18:32:30|535.81|533.71|535.77|533.67|535.82|533.72|535.77|533.67|7
1732965720000|2024-11-30 11:22:00|522.19|520.09|521.97|519.87|522.19|520.09|521.97|519.87|12
1732991560000|2024-11-30 18:32:40|535.75|533.65|535.7|533.6|535.75|533.65|535.7|533.6|5
1732965730000|2024-11-30 11:22:10|521.96|519.86|521.91|519.81|521.96|519.86|521.91|519.81|6
1732991570000|2024-11-30 18:32:50|535.69|533.59|535.56|533.46|535.69|533.59|535.56|533.46|7
1732965740000|2024-11-30 11:22:20|521.93|519.83|521.91|519.81|521.94|519.84|521.9|519.8|7
1732991580000|2024-11-30 18:33:00|535.55|533.45|535.01|532.91|535.55|533.45|535.01|532.91|18
1732965750000|2024-11-30 11:22:30|521.9|519.8|521.68|519.58|521.9|519.8|521.68|519.58|8
1732991590000|2024-11-30 18:33:10|534.99|532.89|534.52|532.42|534.99|532.89|534.52|532.42|22
1732965760000|2024-11-30 11:22:40|521.69|519.59|521.71|519.61|521.71|519.61|521.69|519.59|3
1732991600000|2024-11-30 18:33:20|534.53|532.43|535.1|533|535.1|533|534.53|532.43|19
1732965770000|2024-11-30 11:22:50|521.72|519.62|522.02|519.92|522.02|519.92|521.72|519.62|14
1732991610000|2024-11-30 18:33:30|535.11|533.01|535.37|533.27|535.37|533.27|535.11|533.01|8
1732965780000|2024-11-30 11:23:00|522.03|519.93|522.2|520.1|522.2|520.1|522.03|519.93|10
1732991620000|2024-11-30 18:33:40|535.38|533.28|535.37|533.27|535.38|533.28|535.36|533.26|4
1732965790000|2024-11-30 11:23:10|522.21|520.11|522.42|520.32|522.42|520.32|522.21|520.11|8
1732991630000|2024-11-30 18:33:50|535.36|533.26|535.21|533.11|535.36|533.26|535.21|533.11|9
1732965800000|2024-11-30 11:23:20|522.47|520.37|522.54|520.44|522.55|520.45|522.47|520.37|8
1732991640000|2024-11-30 18:34:00|535.15|533.05|535.27|533.17|535.27|533.17|535.13|533.03|12
1732965810000|2024-11-30 11:23:30|522.55|520.45|522.65|520.55|522.65|520.55|522.55|520.45|8
1732991650000|2024-11-30 18:34:10|535.28|533.18|535.06|532.96|535.29|533.19|535.06|532.96|11
1732965820000|2024-11-30 11:23:40|522.66|520.56|522.69|520.59|522.69|520.59|522.66|520.56|4
1732991660000|2024-11-30 18:34:20|535.07|532.97|535.24|533.14|535.24|533.14|535.07|532.97|18
1732965830000|2024-11-30 11:23:50|522.79|520.69|522.81|520.71|522.81|520.71|522.79|520.69|3
1732991670000|2024-11-30 18:34:30|535.23|533.13|535.24|533.14|535.26|533.16|535.21|533.11|8
1732965840000|2024-11-30 11:24:00|522.8|520.7|522.94|520.84|522.95|520.85|522.79|520.69|10
1732991680000|2024-11-30 18:34:40|535.23|533.13|535.45|533.35|535.45|533.35|535.23|533.13|14
1732965850000|2024-11-30 11:24:10|522.95|520.85|522.9|520.8|522.95|520.85|522.9|520.8|6
1732991690000|2024-11-30 18:34:50|535.46|533.36|535.54|533.44|535.56|533.46|535.46|533.36|12
1732965860000|2024-11-30 11:24:20|522.88|520.78|522.84|520.74|522.88|520.78|522.84|520.74|5
1732991700000|2024-11-30 18:35:00|535.53|533.43|535.3|533.2|535.53|533.43|535.3|533.2|7
1732965870000|2024-11-30 11:24:30|522.83|520.73|522.65|520.55|522.83|520.73|522.63|520.53|9
1732991710000|2024-11-30 18:35:10|535.31|533.21|535.32|533.22|535.34|533.24|535.3|533.2|12
1732965880000|2024-11-30 11:24:40|522.66|520.56|522.93|520.83|522.93|520.83|522.66|520.56|9
1732991720000|2024-11-30 18:35:20|535.44|533.34|535.57|533.47|535.57|533.47|535.42|533.32|10
1732965890000|2024-11-30 11:24:50|522.94|520.84|523.03|520.93|523.03|520.93|522.93|520.83|9
1732991730000|2024-11-30 18:35:30|535.58|533.48|535.78|533.68|535.78|533.68|535.58|533.48|16
1732965900000|2024-11-30 11:25:00|523.02|520.92|523.04|520.94|523.04|520.94|523.02|520.92|4
1732991740000|2024-11-30 18:35:40|535.77|533.67|535.97|533.87|535.97|533.87|535.77|533.67|12
1732965910000|2024-11-30 11:25:10|523.03|520.93|522.67|520.57|523.03|520.93|522.67|520.57|13
1732991750000|2024-11-30 18:35:50|535.98|533.88|536.02|533.92|536.02|533.92|535.97|533.87|9
1732965920000|2024-11-30 11:25:20|522.66|520.56|522.58|520.48|522.66|520.56|522.58|520.48|9
1732991760000|2024-11-30 18:36:00|536.03|533.93|536.3|534.2|536.3|534.2|536.03|533.93|16
1732965930000|2024-11-30 11:25:30|522.57|520.47|522.61|520.51|522.61|520.51|522.57|520.47|5
1732991770000|2024-11-30 18:36:10|536.31|534.21|536.29|534.19|536.31|534.21|536.28|534.18|5
1732965940000|2024-11-30 11:25:40|522.6|520.5|522.58|520.48|522.61|520.51|522.58|520.48|5
1732991780000|2024-11-30 18:36:20|536.28|534.18|536.31|534.21|536.31|534.21|536.28|534.18|4
1732965950000|2024-11-30 11:25:50|522.57|520.47|522.52|520.42|522.57|520.47|522.52|520.42|6
1732991790000|2024-11-30 18:36:30|536.4|534.3|536.29|534.19|536.4|534.3|536.29|534.19|5
1732965960000|2024-11-30 11:26:00|522.51|520.41|522.5|520.4|522.51|520.41|522.5|520.4|2
1732991800000|2024-11-30 18:36:40|536.28|534.18|536.17|534.07|536.28|534.18|536.16|534.06|3
1732965970000|2024-11-30 11:26:10|522.52|520.42|522.56|520.46|522.6|520.5|522.52|520.42|5
1732991810000|2024-11-30 18:36:50|536.18|534.08|536.2|534.1|536.22|534.12|536.18|534.08|6
1732965980000|2024-11-30 11:26:20|522.55|520.45|522.58|520.48|522.59|520.49|522.53|520.43|7
1732991820000|2024-11-30 18:37:00|536.21|534.11|536.38|534.28|536.38|534.28|536.21|534.11|11
1732965990000|2024-11-30 11:26:30|522.59|520.49|522.73|520.63|522.74|520.64|522.59|520.49|13
1732991830000|2024-11-30 18:37:10|536.39|534.29|536.7|534.6|536.73|534.63|536.38|534.28|15
1732966000000|2024-11-30 11:26:40|522.72|520.62|522.67|520.57|522.72|520.62|522.67|520.57|6
1732991840000|2024-11-30 18:37:20|536.71|534.61|536.69|534.59|536.72|534.62|536.69|534.59|5
1732966010000|2024-11-30 11:26:50|522.66|520.56|522.83|520.73|522.83|520.73|522.64|520.54|7
1732991850000|2024-11-30 18:37:30|536.7|534.6|536.68|534.58|536.7|534.6|536.68|534.58|3
1732966020000|2024-11-30 11:27:00|522.92|520.82|522.89|520.79|522.92|520.82|522.89|520.79|6
1732991860000|2024-11-30 18:37:40|536.67|534.57|536.52|534.42|536.67|534.57|536.52|534.42|6
1732966030000|2024-11-30 11:27:10|522.9|520.8|523.13|521.03|523.13|521.03|522.9|520.8|8
1732991870000|2024-11-30 18:37:50|536.63|534.53|536.66|534.56|536.67|534.57|536.63|534.53|5
1732966040000|2024-11-30 11:27:20|523.14|521.04|523.12|521.02|523.18|521.08|523.12|521.02|13
1732991880000|2024-11-30 18:38:00|536.65|534.55|536.44|534.34|536.65|534.55|536.44|534.34|9
1732966050000|2024-11-30 11:27:30|523.11|521.01|523.06|520.96|523.11|521.01|523.06|520.96|6
1732991890000|2024-11-30 18:38:10|536.43|534.33|536.37|534.27|536.44|534.34|536.37|534.27|9
1732966060000|2024-11-30 11:27:40|522.89|520.79|522.68|520.58|522.89|520.79|522.68|520.58|15
1732991900000|2024-11-30 18:38:20|536.36|534.26|536.34|534.24|536.36|534.26|536.34|534.24|5
1732966070000|2024-11-30 11:27:50|522.67|520.57|522.6|520.5|522.67|520.57|522.6|520.5|8
1732991910000|2024-11-30 18:38:30|536.35|534.25|535.99|533.89|536.35|534.25|535.99|533.89|10
1732966080000|2024-11-30 11:28:00|522.58|520.48|522.6|520.5|522.61|520.51|522.56|520.46|6
1732991920000|2024-11-30 18:38:40|535.98|533.88|535.98|533.88|536.02|533.92|535.98|533.88|11
1732966090000|2024-11-30 11:28:10|522.57|520.47|522.53|520.43|522.57|520.47|522.53|520.43|5
1732991930000|2024-11-30 18:38:50|535.97|533.87|535.95|533.85|535.97|533.87|535.94|533.84|5
1732966100000|2024-11-30 11:28:20|522.54|520.44|522.54|520.44|522.54|520.44|522.54|520.44|1
1732991940000|2024-11-30 18:39:00|535.94|533.84|535.35|533.25|535.94|533.84|535.35|533.25|17
1732966110000|2024-11-30 11:28:30|522.63|520.53|522.62|520.52|522.63|520.53|522.56|520.46|7
1732991950000|2024-11-30 18:39:10|535.34|533.24|535.35|533.25|535.36|533.26|535.33|533.23|10
1732966120000|2024-11-30 11:28:40|522.63|520.53|522.6|520.5|522.64|520.54|522.6|520.5|6
1732991960000|2024-11-30 18:39:20|535.34|533.24|535.23|533.13|535.34|533.24|535.2|533.1|8
1732966130000|2024-11-30 11:28:50|522.59|520.49|522.55|520.45|522.61|520.51|522.55|520.45|8
1732991970000|2024-11-30 18:39:30|535.24|533.14|535.2|533.1|535.24|533.14|535.17|533.07|10
1732966140000|2024-11-30 11:29:00|522.49|520.39|522.4|520.3|522.49|520.39|522.37|520.27|12
1732991980000|2024-11-30 18:39:40|535.19|533.09|535.31|533.21|535.33|533.23|535.18|533.08|5
1732966150000|2024-11-30 11:29:10|522.42|520.32|522.55|520.45|522.55|520.45|522.42|520.32|7
1732991990000|2024-11-30 18:39:50|535.26|533.16|535.26|533.16|535.26|533.16|535.26|533.16|1
1732966160000|2024-11-30 11:29:20|522.54|520.44|522.49|520.39|522.54|520.44|522.49|520.39|6
1732992000000|2024-11-30 18:40:00|535.27|533.17|535.52|533.42|535.52|533.42|535.26|533.16|12
1732966170000|2024-11-30 11:29:30|522.48|520.38|522.49|520.39|522.49|520.39|522.47|520.37|4
1732992010000|2024-11-30 18:40:10|535.53|533.43|535.49|533.39|535.53|533.43|535.47|533.37|11
1732966180000|2024-11-30 11:29:40|522.48|520.38|522.46|520.36|522.48|520.38|522.46|520.36|3
1732992020000|2024-11-30 18:40:20|535.45|533.35|535.42|533.32|535.45|533.35|535.42|533.32|4
1732966190000|2024-11-30 11:29:50|522.45|520.35|522.25|520.15|522.45|520.35|522.24|520.14|6
1732992030000|2024-11-30 18:40:30|535.41|533.31|535.15|533.05|535.41|533.31|535.15|533.05|9
1732966200000|2024-11-30 11:30:00|522.24|520.14|522.16|520.06|522.24|520.14|522.16|520.06|7
1732992040000|2024-11-30 18:40:40|535.14|533.04|535.1|533|535.14|533.04|535.1|533|5
1732966210000|2024-11-30 11:30:10|522.15|520.05|521.81|519.71|522.15|520.05|521.81|519.71|20
1732992050000|2024-11-30 18:40:50|535.09|532.99|534.77|532.67|535.09|532.99|534.77|532.67|14
1732966220000|2024-11-30 11:30:20|521.8|519.7|521.68|519.58|521.8|519.7|521.68|519.58|11
1732992060000|2024-11-30 18:41:00|534.78|532.68|534.37|532.27|534.78|532.68|534.37|532.27|19
1732966230000|2024-11-30 11:30:30|521.69|519.59|521.98|519.88|521.98|519.88|521.69|519.59|11
1732992070000|2024-11-30 18:41:10|534.35|532.25|534.31|532.21|534.35|532.25|534.31|532.21|9
1732966240000|2024-11-30 11:30:40|521.99|519.89|522.13|520.03|522.13|520.03|521.99|519.89|7
1732992080000|2024-11-30 18:41:20|534.3|532.2|534.23|532.13|534.31|532.21|534.21|532.11|7
1732966250000|2024-11-30 11:30:50|522.12|520.02|521.83|519.73|522.12|520.02|521.83|519.73|17
1732992090000|2024-11-30 18:41:30|534.22|532.12|534.03|531.93|534.22|532.12|534.01|531.91|9
1732966260000|2024-11-30 11:31:00|521.82|519.72|522.02|519.92|522.02|519.92|521.81|519.71|12
1732992100000|2024-11-30 18:41:40|534.02|531.92|534|531.9|534.02|531.92|533.97|531.87|7
1732966270000|2024-11-30 11:31:10|522.03|519.93|522.06|519.96|522.08|519.98|522.03|519.93|12
1732992110000|2024-11-30 18:41:50|533.99|531.89|533.82|531.72|533.99|531.89|533.82|531.72|8
1732966280000|2024-11-30 11:31:20|522.05|519.95|521.74|519.64|522.05|519.95|521.73|519.63|11
1732992120000|2024-11-30 18:42:00|533.81|531.71|533.85|531.75|533.85|531.75|533.81|531.71|4
1732966290000|2024-11-30 11:31:30|521.73|519.63|521.9|519.8|521.9|519.8|521.73|519.63|10
1732992130000|2024-11-30 18:42:10|533.84|531.74|533.89|531.79|534.2|532.1|533.84|531.74|19
1732966300000|2024-11-30 11:31:40|521.91|519.81|521.89|519.79|521.92|519.82|521.89|519.79|7
1732992140000|2024-11-30 18:42:20|533.88|531.78|533.79|531.69|533.88|531.78|533.79|531.69|11
1732966310000|2024-11-30 11:31:50|521.88|519.78|521.76|519.66|521.88|519.78|521.76|519.66|6
1732992150000|2024-11-30 18:42:30|533.78|531.68|533.76|531.66|533.78|531.68|533.76|531.66|3
1732966320000|2024-11-30 11:32:00|521.82|519.72|521.99|519.89|522.01|519.91|521.82|519.72|13
1732992160000|2024-11-30 18:42:40|533.75|531.65|533.79|531.69|533.82|531.72|533.75|531.65|12
1732966330000|2024-11-30 11:32:10|521.98|519.88|521.82|519.72|521.98|519.88|521.82|519.72|9
1732992170000|2024-11-30 18:42:50|533.8|531.7|533.83|531.73|533.92|531.82|533.8|531.7|13
1732966340000|2024-11-30 11:32:20|521.81|519.71|521.55|519.45|521.81|519.71|521.55|519.45|15
1732992180000|2024-11-30 18:43:00|533.82|531.72|533.93|531.83|533.95|531.85|533.82|531.72|10
1732966350000|2024-11-30 11:32:30|521.54|519.44|521.86|519.76|521.86|519.76|521.53|519.43|14
1732992190000|2024-11-30 18:43:10|533.89|531.79|533.96|531.86|533.96|531.86|533.89|531.79|5
1732966360000|2024-11-30 11:32:40|521.87|519.77|521.85|519.75|521.88|519.78|521.85|519.75|5
1732992200000|2024-11-30 18:43:20|533.98|531.88|534.14|532.04|534.14|532.04|533.98|531.88|13
1732966370000|2024-11-30 11:32:50|521.73|519.63|521.68|519.58|521.73|519.63|521.68|519.58|5
1732992210000|2024-11-30 18:43:30|534.15|532.05|534.29|532.19|534.29|532.19|534.03|531.93|13
1732966380000|2024-11-30 11:33:00|521.67|519.57|521.65|519.55|521.67|519.57|521.65|519.55|3
1732992220000|2024-11-30 18:43:40|534.28|532.18|534.38|532.28|534.38|532.28|534.28|532.18|8
1732966390000|2024-11-30 11:33:10|521.66|519.56|521.66|519.56|521.68|519.58|521.66|519.56|5
1732992230000|2024-11-30 18:43:50|534.33|532.23|534.29|532.19|534.35|532.25|534.29|532.19|8
1732966400000|2024-11-30 11:33:20|521.69|519.59|521.71|519.61|521.71|519.61|521.68|519.58|3
1732992240000|2024-11-30 18:44:00|534.28|532.18|534.33|532.23|534.34|532.24|534.28|532.18|8
1732966410000|2024-11-30 11:33:30|521.7|519.6|521.82|519.72|521.84|519.74|521.7|519.6|5
1732992250000|2024-11-30 18:44:10|534.32|532.22|534.33|532.23|534.33|532.23|534.31|532.21|4
1732966420000|2024-11-30 11:33:40|521.81|519.71|521.78|519.68|521.81|519.71|521.76|519.66|7
1732992260000|2024-11-30 18:44:20|534.34|532.24|534.34|532.24|534.35|532.25|534.33|532.23|4
1732966430000|2024-11-30 11:33:50|521.79|519.69|521.8|519.7|521.81|519.71|521.78|519.68|4
1732992270000|2024-11-30 18:44:30|534.27|532.17|534.07|531.97|534.28|532.18|534.07|531.97|11
1732966440000|2024-11-30 11:34:00|521.81|519.71|521.99|519.89|522|519.9|521.81|519.71|8
1732992280000|2024-11-30 18:44:40|534.06|531.96|534.07|531.97|534.07|531.97|534.05|531.95|6
1732966450000|2024-11-30 11:34:10|522|519.9|522.13|520.03|522.15|520.05|522|519.9|7
1732992290000|2024-11-30 18:44:50|534.08|531.98|534.07|531.97|534.09|531.99|534.05|531.95|14
1732966460000|2024-11-30 11:34:20|522.14|520.04|522.38|520.28|522.39|520.29|522.14|520.04|11
1732992300000|2024-11-30 18:45:00|534.08|531.98|534.1|532|534.13|532.03|534.08|531.98|5
1732966470000|2024-11-30 11:34:30|522.4|520.3|522.63|520.53|522.63|520.53|522.4|520.3|12
1732992310000|2024-11-30 18:45:10|534.11|532.01|533.98|531.88|534.12|532.02|533.98|531.88|5
1732966480000|2024-11-30 11:34:40|522.64|520.54|523.1|521|523.11|521.01|522.64|520.54|14
1732992320000|2024-11-30 18:45:20|533.96|531.86|533.83|531.73|533.96|531.86|533.83|531.73|4
1732966490000|2024-11-30 11:34:50|523.11|521.01|523.06|520.96|523.12|521.02|523.04|520.94|12
1732992330000|2024-11-30 18:45:30|533.82|531.72|533.71|531.61|533.82|531.72|533.7|531.6|10
1732966500000|2024-11-30 11:35:00|523.05|520.95|523.11|521.01|523.12|521.02|523.03|520.93|6
1732992340000|2024-11-30 18:45:40|533.72|531.62|533.77|531.67|533.82|531.72|533.72|531.62|13
1732966510000|2024-11-30 11:35:10|523.12|521.02|523.35|521.25|523.36|521.26|523.12|521.02|4
1732992350000|2024-11-30 18:45:50|533.78|531.68|533.81|531.71|533.81|531.71|533.76|531.66|7
1732966520000|2024-11-30 11:35:20|523.36|521.26|523.43|521.33|523.43|521.33|523.33|521.23|7
1732992360000|2024-11-30 18:46:00|533.82|531.72|533.9|531.8|533.9|531.8|533.82|531.72|10
1732966530000|2024-11-30 11:35:30|523.44|521.34|523.58|521.48|523.59|521.49|523.44|521.34|9
1732992370000|2024-11-30 18:46:10|533.91|531.81|534.03|531.93|534.03|531.93|533.9|531.8|9
1732966540000|2024-11-30 11:35:40|523.63|521.53|523.62|521.52|523.63|521.53|523.62|521.52|4
1732992380000|2024-11-30 18:46:20|534.04|531.94|534.05|531.95|534.05|531.95|534.03|531.93|4
1732966560000|2024-11-30 11:36:00|523.61|521.51|523.67|521.57|523.68|521.58|523.61|521.51|6
1732992390000|2024-11-30 18:46:30|534.06|531.96|534.22|532.12|534.22|532.12|534.06|531.96|8
1732966570000|2024-11-30 11:36:10|523.68|521.58|523.53|521.43|523.68|521.58|523.53|521.43|9
1732992400000|2024-11-30 18:46:40|534.32|532.22|534.36|532.26|534.36|532.26|534.32|532.22|7
1732966580000|2024-11-30 11:36:20|523.52|521.42|523.56|521.46|523.57|521.47|523.5|521.4|6
1732992410000|2024-11-30 18:46:50|534.37|532.27|534.39|532.29|534.4|532.3|534.37|532.27|6
1732966590000|2024-11-30 11:36:30|523.55|521.45|523.64|521.54|523.64|521.54|523.54|521.44|5
1732992420000|2024-11-30 18:47:00|534.38|532.28|534.56|532.46|534.56|532.46|534.38|532.28|8
1732966600000|2024-11-30 11:36:40|523.65|521.55|523.39|521.29|523.65|521.55|523.35|521.25|8
1732992430000|2024-11-30 18:47:10|534.59|532.49|535.07|532.97|535.07|532.97|534.57|532.47|25
1732966610000|2024-11-30 11:36:50|523.41|521.31|523.52|521.42|523.52|521.42|523.41|521.31|11
1732992440000|2024-11-30 18:47:20|535.06|532.96|534.84|532.74|535.06|532.96|534.84|532.74|13
1732966620000|2024-11-30 11:37:00|523.53|521.43|523.6|521.5|523.6|521.5|523.53|521.43|6
1732992450000|2024-11-30 18:47:30|534.83|532.73|534.32|532.22|534.83|532.73|534.32|532.22|23
1732966630000|2024-11-30 11:37:10|523.7|521.6|523.83|521.73|523.83|521.73|523.7|521.6|9
1732992460000|2024-11-30 18:47:40|534.31|532.21|534.18|532.08|534.31|532.21|534.18|532.08|13
1732966640000|2024-11-30 11:37:20|523.82|521.72|523.77|521.67|523.82|521.72|523.77|521.67|6
1732992470000|2024-11-30 18:47:50|534.17|532.07|534.14|532.04|534.17|532.07|534.14|532.04|4
1732966650000|2024-11-30 11:37:30|523.76|521.66|523.76|521.66|523.76|521.66|523.73|521.63|6
1732992480000|2024-11-30 18:48:00|534.13|532.03|534.16|532.06|534.16|532.06|534.1|532|12
1732966660000|2024-11-30 11:37:40|523.77|521.67|523.78|521.68|523.83|521.73|523.77|521.67|7
1732992490000|2024-11-30 18:48:10|534.15|532.05|534.18|532.08|534.21|532.11|534.15|532.05|10
1732966670000|2024-11-30 11:37:50|523.77|521.67|523.64|521.54|523.77|521.67|523.64|521.54|6
1732992500000|2024-11-30 18:48:20|534.17|532.07|534.13|532.03|534.17|532.07|534.07|531.97|8
1732966680000|2024-11-30 11:38:00|523.63|521.53|523.85|521.75|523.85|521.75|523.63|521.53|9
1732992510000|2024-11-30 18:48:30|534.18|532.08|534.31|532.21|534.33|532.23|534.18|532.08|13
1732966690000|2024-11-30 11:38:10|523.86|521.76|523.87|521.77|523.88|521.78|523.86|521.76|6
1732992520000|2024-11-30 18:48:40|534.32|532.22|534.44|532.34|534.45|532.35|534.32|532.22|5
1732966700000|2024-11-30 11:38:20|523.88|521.78|523.92|521.82|523.92|521.82|523.88|521.78|5
1732992530000|2024-11-30 18:48:50|534.45|532.35|534.47|532.37|534.48|532.38|534.45|532.35|11
1732966710000|2024-11-30 11:38:30|523.93|521.83|524.19|522.09|524.19|522.09|523.93|521.83|6
1732992540000|2024-11-30 18:49:00|534.53|532.43|534.65|532.55|534.69|532.59|534.53|532.43|14
1732966720000|2024-11-30 11:38:40|524.18|522.08|523.91|521.81|524.18|522.08|523.91|521.81|9
1732992550000|2024-11-30 18:49:10|534.64|532.54|534.5|532.4|534.64|532.54|534.5|532.4|6
1732966730000|2024-11-30 11:38:50|523.9|521.8|523.86|521.76|523.9|521.8|523.86|521.76|5
1732992560000|2024-11-30 18:49:20|534.48|532.38|534.45|532.35|534.48|532.38|534.45|532.35|4
1732966740000|2024-11-30 11:39:00|523.85|521.75|523.81|521.71|523.85|521.75|523.81|521.71|5
1732992570000|2024-11-30 18:49:30|534.44|532.34|534.33|532.23|534.44|532.34|534.33|532.23|5
1732966750000|2024-11-30 11:39:10|523.8|521.7|523.72|521.62|523.8|521.7|523.72|521.62|9
1732992580000|2024-11-30 18:49:40|534.32|532.22|534.08|531.98|534.32|532.22|534.08|531.98|10
1732966760000|2024-11-30 11:39:20|523.71|521.61|523.66|521.56|523.71|521.61|523.66|521.56|6
1732992590000|2024-11-30 18:49:50|534.09|531.99|534.07|531.97|534.09|531.99|534.07|531.97|7
1732966770000|2024-11-30 11:39:30|523.75|521.65|523.73|521.63|523.76|521.66|523.73|521.63|5
1732992600000|2024-11-30 18:50:00|534.06|531.96|533.31|531.21|534.07|531.97|533.06|530.96|21
1732966780000|2024-11-30 11:39:40|523.72|521.62|523.72|521.62|523.72|521.62|523.71|521.61|3
1732992610000|2024-11-30 18:50:10|533.44|531.34|533.68|531.58|533.69|531.59|533.44|531.34|17
1732966790000|2024-11-30 11:39:50|523.73|521.63|523.73|521.63|523.73|521.63|523.73|521.63|1
1732992620000|2024-11-30 18:50:20|533.69|531.59|533.67|531.57|533.72|531.62|533.67|531.57|6
1732966800000|2024-11-30 11:40:00|523.72|521.62|523.68|521.58|523.72|521.62|523.68|521.58|4
1732992630000|2024-11-30 18:50:30|533.68|531.58|533.7|531.6|533.7|531.6|533.68|531.58|5
1732966810000|2024-11-30 11:40:10|523.67|521.57|523.45|521.35|523.67|521.57|523.36|521.26|12
1732992640000|2024-11-30 18:50:40|533.71|531.61|533.86|531.76|533.87|531.77|533.71|531.61|7
1732966820000|2024-11-30 11:40:20|523.43|521.33|523.38|521.28|523.43|521.33|523.38|521.28|6
1732992650000|2024-11-30 18:50:50|533.87|531.77|533.86|531.76|533.87|531.77|533.86|531.76|4
1732966830000|2024-11-30 11:40:30|523.37|521.27|523.36|521.26|523.37|521.27|523.32|521.22|13
1732992660000|2024-11-30 18:51:00|533.84|531.74|533.85|531.75|533.85|531.75|533.84|531.74|4
1732966840000|2024-11-30 11:40:40|523.37|521.27|523.35|521.25|523.4|521.3|523.35|521.25|7
1732992670000|2024-11-30 18:51:10|533.86|531.76|534.09|531.99|534.09|531.99|533.86|531.76|8
1732966850000|2024-11-30 11:40:50|523.34|521.24|523.14|521.04|523.34|521.24|523.14|521.04|8
1732992680000|2024-11-30 18:51:20|534.1|532|534.15|532.05|534.15|532.05|534.09|531.99|10
1732966860000|2024-11-30 11:41:00|523.13|521.03|523.05|520.95|523.13|521.03|523.05|520.95|7
1732992690000|2024-11-30 18:51:30|534.16|532.06|534.15|532.05|534.16|532.06|534.14|532.04|4
1732966870000|2024-11-30 11:41:10|523.04|520.94|523.01|520.91|523.04|520.94|523.01|520.91|4
1732992700000|2024-11-30 18:51:40|534.14|532.04|534.27|532.17|534.27|532.17|534.14|532.04|5
1732966880000|2024-11-30 11:41:20|523|520.9|522.91|520.81|523|520.9|522.91|520.81|6
1732992710000|2024-11-30 18:51:50|534.31|532.21|534.39|532.29|534.39|532.29|534.31|532.21|4
1732966890000|2024-11-30 11:41:30|522.9|520.8|522.46|520.36|522.9|520.8|522.46|520.36|18
1732992720000|2024-11-30 18:52:00|534.38|532.28|534.47|532.37|534.47|532.37|534.38|532.28|8
1732966900000|2024-11-30 11:41:40|522.45|520.35|522.44|520.34|522.46|520.36|522.44|520.34|4
1732992730000|2024-11-30 18:52:10|534.48|532.38|534.54|532.44|534.58|532.48|534.48|532.38|10
1732966910000|2024-11-30 11:41:50|522.43|520.33|522.17|520.07|522.43|520.33|522.17|520.07|11
1732992740000|2024-11-30 18:52:20|534.53|532.43|534.46|532.36|534.53|532.43|534.46|532.36|5
1732966920000|2024-11-30 11:42:00|522.16|520.06|521.88|519.78|522.16|520.06|521.85|519.75|13
1732992750000|2024-11-30 18:52:30|534.45|532.35|534.43|532.33|534.45|532.35|534.4|532.3|5
1732966930000|2024-11-30 11:42:10|521.89|519.79|522.17|520.07|522.17|520.07|521.89|519.79|8
1732992760000|2024-11-30 18:52:40|534.42|532.32|534.3|532.2|534.42|532.32|534.27|532.17|11
1732966940000|2024-11-30 11:42:20|522.18|520.08|522.3|520.2|522.3|520.2|522.18|520.08|13
1732992770000|2024-11-30 18:52:50|534.29|532.19|534.28|532.18|534.29|532.19|534.28|532.18|2
1732966950000|2024-11-30 11:42:30|522.31|520.21|522.07|519.97|522.31|520.21|522.06|519.96|10
1732992780000|2024-11-30 18:53:00|534.27|532.17|534.19|532.09|534.27|532.17|534.19|532.09|7
1732966960000|2024-11-30 11:42:40|522.06|519.96|522.02|519.92|522.06|519.96|522.02|519.92|5
1732992790000|2024-11-30 18:53:10|534.18|532.08|534.17|532.07|534.18|532.08|534.17|532.07|2
1732966970000|2024-11-30 11:42:50|522.01|519.91|521.94|519.84|522.01|519.91|521.94|519.84|8
1732992800000|2024-11-30 18:53:20|534.16|532.06|534.13|532.03|534.17|532.07|534.1|532|6
1732966980000|2024-11-30 11:43:00|521.87|519.77|521.74|519.64|521.87|519.77|521.74|519.64|9
1732992810000|2024-11-30 18:53:30|534.12|532.02|534.04|531.94|534.12|532.02|534.03|531.93|5
1732966990000|2024-11-30 11:43:10|521.73|519.63|521.59|519.49|521.73|519.63|521.59|519.49|6
1732992820000|2024-11-30 18:53:40|534.03|531.93|534.06|531.96|534.09|531.99|534.03|531.93|9
1732967000000|2024-11-30 11:43:20|521.58|519.48|521.6|519.5|521.61|519.51|521.58|519.48|5
1732992830000|2024-11-30 18:53:50|534.05|531.95|534.04|531.94|534.05|531.95|533.99|531.89|8
1732967010000|2024-11-30 11:43:30|521.61|519.51|521.66|519.56|521.66|519.56|521.61|519.51|6
1732992840000|2024-11-30 18:54:00|534.05|531.95|534.26|532.16|534.27|532.17|534.05|531.95|9
1732967020000|2024-11-30 11:43:40|521.65|519.55|521.75|519.65|521.78|519.68|521.65|519.55|7
1732992850000|2024-11-30 18:54:10|534.25|532.15|534.12|532.02|534.25|532.15|534.12|532.02|7
1732967030000|2024-11-30 11:43:50|521.74|519.64|521.71|519.61|521.74|519.64|521.71|519.61|3
1732992860000|2024-11-30 18:54:20|534.11|532.01|534.1|532|534.13|532.03|534.09|531.99|13
1732967040000|2024-11-30 11:44:00|521.7|519.6|521.51|519.41|521.7|519.6|521.51|519.41|5
1732992870000|2024-11-30 18:54:30|534.11|532.01|534.4|532.3|534.4|532.3|534.11|532.01|11
1732967050000|2024-11-30 11:44:10|521.52|519.42|521.5|519.4|521.52|519.42|521.49|519.39|5
1732992880000|2024-11-30 18:54:40|534.41|532.31|534.41|532.31|534.41|532.31|534.4|532.3|3
1732967060000|2024-11-30 11:44:20|521.49|519.39|521.48|519.38|521.49|519.39|521.47|519.37|4
1732992890000|2024-11-30 18:54:50|534.43|532.33|534.44|532.34|534.44|532.34|534.43|532.33|4
1732967070000|2024-11-30 11:44:30|521.49|519.39|521.5|519.4|521.5|519.4|521.49|519.39|2
1732967080000|2024-11-30 11:44:40|521.61|519.51|521.71|519.61|521.71|519.61|521.61|519.51|5
1732992900000|2024-11-30 18:55:00|534.45|532.35|534.55|532.45|534.55|532.45|534.45|532.35|6
1732967090000|2024-11-30 11:44:50|521.72|519.62|521.74|519.64|521.75|519.65|521.72|519.62|5
1732992910000|2024-11-30 18:55:10|534.65|532.55|534.54|532.44|534.65|532.55|534.54|532.44|4
1732992920000|2024-11-30 18:55:20|534.53|532.43|534.41|532.31|534.53|532.43|534.41|532.31|10
1732967100000|2024-11-30 11:45:00|521.73|519.63|521.58|519.48|521.73|519.63|521.58|519.48|6
1732992930000|2024-11-30 18:55:30|534.4|532.3|534.29|532.19|534.4|532.3|534.27|532.17|5
1732967110000|2024-11-30 11:45:10|521.59|519.49|521.6|519.5|521.6|519.5|521.58|519.48|4
1732992940000|2024-11-30 18:55:40|534.3|532.2|534.31|532.21|534.31|532.21|534.3|532.2|2
1732967120000|2024-11-30 11:45:20|521.61|519.51|521.7|519.6|521.7|519.6|521.61|519.51|3
1732992950000|2024-11-30 18:55:50|534.3|532.2|534.28|532.18|534.3|532.2|534.28|532.18|7
1732967130000|2024-11-30 11:45:30|521.69|519.59|521.68|519.58|521.69|519.59|521.68|519.58|2
1732992960000|2024-11-30 18:56:00|534.23|532.13|534.2|532.1|534.23|532.13|534.2|532.1|4
1732967140000|2024-11-30 11:45:40|521.6|519.5|521.81|519.71|521.81|519.71|521.6|519.5|9
1732992970000|2024-11-30 18:56:10|534.09|531.99|534.2|532.1|534.2|532.1|534.09|531.99|8
1732967150000|2024-11-30 11:45:50|521.8|519.7|521.76|519.66|521.81|519.71|521.76|519.66|6
1732992980000|2024-11-30 18:56:20|534.22|532.12|534.3|532.2|534.3|532.2|534.22|532.12|8
1732967160000|2024-11-30 11:46:00|521.75|519.65|521.9|519.8|521.9|519.8|521.74|519.64|8
1732992990000|2024-11-30 18:56:30|534.31|532.21|534.44|532.34|534.44|532.34|534.31|532.21|5
1732993000000|2024-11-30 18:56:40|534.43|532.33|534.2|532.1|534.43|532.33|534.19|532.09|10
1732993010000|2024-11-30 18:56:50|534.21|532.11|533.93|531.83|534.21|532.11|533.93|531.83|15
1732993020000|2024-11-30 18:57:00|533.92|531.82|534.1|532|534.21|532.11|533.92|531.82|5
1732993030000|2024-11-30 18:57:10|534.09|531.99|533.58|531.48|534.09|531.99|533.58|531.48|20
1732993040000|2024-11-30 18:57:20|533.52|531.42|533.42|531.32|533.52|531.42|533.4|531.3|12
1732993050000|2024-11-30 18:57:30|533.41|531.31|533.43|531.33|533.43|531.33|533.35|531.25|4
1732993060000|2024-11-30 18:57:40|533.44|531.34|533.52|531.42|533.52|531.42|533.44|531.34|5
1732993070000|2024-11-30 18:57:50|533.53|531.43|533.37|531.27|533.53|531.43|533.37|531.27|8
1732967170000|2024-11-30 11:46:10|521.89|519.79|521.88|519.78|521.89|519.79|521.88|519.78|2
1732993080000|2024-11-30 18:58:00|533.36|531.26|533.2|531.1|533.36|531.26|533.14|531.04|8
1732967180000|2024-11-30 11:46:20|521.82|519.72|521.81|519.71|521.82|519.72|521.74|519.64|7
1732993090000|2024-11-30 18:58:10|533.19|531.09|533.08|530.98|533.19|531.09|533.08|530.98|4
1732967190000|2024-11-30 11:46:30|521.8|519.7|521.74|519.64|521.81|519.71|521.74|519.64|5
1732993100000|2024-11-30 18:58:20|533.07|530.97|532.97|530.87|533.07|530.97|532.96|530.86|8
1732967200000|2024-11-30 11:46:40|521.75|519.65|521.94|519.84|521.94|519.84|521.74|519.64|9
1732993110000|2024-11-30 18:58:30|532.98|530.88|533|530.9|533|530.9|532.98|530.88|3
1732967210000|2024-11-30 11:46:50|521.93|519.83|521.95|519.85|521.95|519.85|521.92|519.82|7
1732993120000|2024-11-30 18:58:40|532.99|530.89|533.08|530.98|533.08|530.98|532.98|530.88|8
1732967220000|2024-11-30 11:47:00|521.96|519.86|521.9|519.8|522.01|519.91|521.89|519.79|5
1732993130000|2024-11-30 18:58:50|533.07|530.97|533.06|530.96|533.07|530.97|533.06|530.96|2
1732967230000|2024-11-30 11:47:10|521.89|519.79|521.9|519.8|521.91|519.81|521.89|519.79|3
1732993140000|2024-11-30 18:59:00|533.05|530.95|533.24|531.14|533.25|531.15|533.02|530.92|10
1732967240000|2024-11-30 11:47:20|521.89|519.79|521.72|519.62|521.89|519.79|521.72|519.62|4
1732993150000|2024-11-30 18:59:10|533.25|531.15|533.49|531.39|533.5|531.4|533.25|531.15|8
1732967250000|2024-11-30 11:47:30|521.73|519.63|521.8|519.7|521.8|519.7|521.73|519.63|6
1732993160000|2024-11-30 18:59:20|533.48|531.38|533.45|531.35|533.48|531.38|533.45|531.35|4
1732967260000|2024-11-30 11:47:40|521.79|519.69|521.79|519.69|521.79|519.69|521.79|519.69|1
1732993170000|2024-11-30 18:59:30|533.44|531.34|533.39|531.29|533.44|531.34|533.39|531.29|8
1732967270000|2024-11-30 11:47:50|521.8|519.7|521.77|519.67|521.8|519.7|521.77|519.67|4
1732993180000|2024-11-30 18:59:40|533.34|531.24|533.32|531.22|533.34|531.24|533.32|531.22|5
1732967280000|2024-11-30 11:48:00|521.66|519.56|521.75|519.65|521.75|519.65|521.65|519.55|8
1732993190000|2024-11-30 18:59:50|533.31|531.21|533.34|531.24|533.35|531.25|533.3|531.2|5
1732967290000|2024-11-30 11:48:10|521.76|519.66|521.65|519.55|521.76|519.66|521.65|519.55|9
1732993200000|2024-11-30 19:00:00|533.33|531.23|533.56|531.46|533.57|531.47|533.32|531.22|11
1732967300000|2024-11-30 11:48:20|521.64|519.54|521.69|519.59|521.7|519.6|521.62|519.52|8
1732993210000|2024-11-30 19:00:10|533.55|531.45|533.35|531.25|533.55|531.45|533.35|531.25|10
1732967310000|2024-11-30 11:48:30|521.68|519.58|521.66|519.56|521.68|519.58|521.66|519.56|7
1732993220000|2024-11-30 19:00:20|533.34|531.24|533.3|531.2|533.34|531.24|533.3|531.2|5
1732967320000|2024-11-30 11:48:40|521.59|519.49|521.57|519.47|521.59|519.49|521.57|519.47|4
1732993230000|2024-11-30 19:00:30|533.29|531.19|533.08|530.98|533.3|531.2|533.06|530.96|8
1732967330000|2024-11-30 11:48:50|521.61|519.51|521.64|519.54|521.66|519.56|521.61|519.51|8
1732993240000|2024-11-30 19:00:40|533.07|530.97|533.07|530.97|533.09|530.99|533.07|530.97|6
1732967340000|2024-11-30 11:49:00|521.67|519.57|521.72|519.62|521.72|519.62|521.65|519.55|7
1732993250000|2024-11-30 19:00:50|533.06|530.96|532.94|530.84|533.06|530.96|532.92|530.82|10
1732967350000|2024-11-30 11:49:10|521.73|519.63|521.74|519.64|521.75|519.65|521.73|519.63|4
1732993260000|2024-11-30 19:01:00|532.98|530.88|533|530.9|533|530.9|532.98|530.88|3
1732967360000|2024-11-30 11:49:20|521.73|519.63|521.54|519.44|521.73|519.63|521.52|519.42|10
1732993270000|2024-11-30 19:01:10|533.01|530.91|533.1|531|533.1|531|533.01|530.91|6
1732967370000|2024-11-30 11:49:30|521.55|519.45|521.55|519.45|521.56|519.46|521.55|519.45|5
1732993280000|2024-11-30 19:01:20|533.11|531.01|533.13|531.03|533.14|531.04|533.08|530.98|9
1732967380000|2024-11-30 11:49:40|521.54|519.44|521.69|519.59|521.69|519.59|521.54|519.44|10
1732993290000|2024-11-30 19:01:30|533.2|531.1|533.34|531.24|533.35|531.25|533.2|531.1|5
1732967390000|2024-11-30 11:49:50|521.7|519.6|521.79|519.69|521.8|519.7|521.7|519.6|8
1732993300000|2024-11-30 19:01:40|533.35|531.25|533.36|531.26|533.36|531.26|533.34|531.24|4
1732967400000|2024-11-30 11:50:00|521.78|519.68|521.78|519.68|521.78|519.68|521.78|519.68|1
1732993310000|2024-11-30 19:01:50|533.37|531.27|533.46|531.36|533.46|531.36|533.37|531.27|6
1732967410000|2024-11-30 11:50:10|521.74|519.64|521.31|519.21|521.74|519.64|521.31|519.21|19
1732993320000|2024-11-30 19:02:00|533.52|531.42|533.85|531.75|533.85|531.75|533.52|531.42|12
1732967420000|2024-11-30 11:50:20|521.3|519.2|521.29|519.19|521.31|519.21|521.28|519.18|8
1732993330000|2024-11-30 19:02:10|533.9|531.8|534.12|532.02|534.12|532.02|533.9|531.8|5
1732967430000|2024-11-30 11:50:30|521.31|519.21|521.29|519.19|521.32|519.22|521.29|519.19|5
1732993340000|2024-11-30 19:02:20|534.13|532.03|534.18|532.08|534.18|532.08|534.13|532.03|5
1732967440000|2024-11-30 11:50:40|521.28|519.18|521.17|519.07|521.28|519.18|521.17|519.07|8
1732993350000|2024-11-30 19:02:30|534.17|532.07|534.26|532.16|534.26|532.16|534.17|532.07|7
1732967450000|2024-11-30 11:50:50|521.16|519.06|521.14|519.04|521.16|519.06|521.13|519.03|4
1732993360000|2024-11-30 19:02:40|534.27|532.17|534.22|532.12|534.33|532.23|534.22|532.12|8
1732967460000|2024-11-30 11:51:00|521.17|519.07|521.1|519|521.24|519.14|521.08|518.98|9
1732993370000|2024-11-30 19:02:50|534.23|532.13|534.22|532.12|534.23|532.13|534.21|532.11|8
1732967470000|2024-11-30 11:51:10|521.11|519.01|521.16|519.06|521.16|519.06|521.11|519.01|5
1732993380000|2024-11-30 19:03:00|534.21|532.11|534.25|532.15|534.25|532.15|534.18|532.08|5
1732967480000|2024-11-30 11:51:20|521.15|519.05|521.15|519.05|521.17|519.07|521.11|519.01|11
1732993390000|2024-11-30 19:03:10|534.26|532.16|534.32|532.22|534.32|532.22|534.26|532.16|6
1732967490000|2024-11-30 11:51:30|521.14|519.04|521.02|518.92|521.14|519.04|520.93|518.83|10
1732993400000|2024-11-30 19:03:20|534.33|532.23|534.47|532.37|534.47|532.37|534.33|532.23|9
1732967500000|2024-11-30 11:51:40|521.01|518.91|521.32|519.22|521.34|519.24|521.01|518.91|12
1732993410000|2024-11-30 19:03:30|534.46|532.36|534.44|532.34|534.47|532.37|534.44|532.34|5
1732967510000|2024-11-30 11:51:50|521.31|519.21|521.29|519.19|521.31|519.21|521.29|519.19|3
1732993420000|2024-11-30 19:03:40|534.43|532.33|534.43|532.33|534.43|532.33|534.42|532.32|5
1732967520000|2024-11-30 11:52:00|521.3|519.2|521.49|519.39|521.49|519.39|521.3|519.2|10
1732993430000|2024-11-30 19:03:50|534.42|532.32|534.32|532.22|534.43|532.33|534.32|532.22|8
1732967530000|2024-11-30 11:52:10|521.5|519.4|521.49|519.39|521.5|519.4|521.47|519.37|6
1732993440000|2024-11-30 19:04:00|534.27|532.17|534.21|532.11|534.27|532.17|534.21|532.11|5
1732967540000|2024-11-30 11:52:20|521.53|519.43|521.56|519.46|521.61|519.51|521.53|519.43|8
1732993450000|2024-11-30 19:04:10|534.2|532.1|534.16|532.06|534.2|532.1|534.16|532.06|7
1732967550000|2024-11-30 11:52:30|521.55|519.45|521.51|519.41|521.55|519.45|521.51|519.41|5
1732993460000|2024-11-30 19:04:20|534.17|532.07|534.08|531.98|534.22|532.12|534.08|531.98|9
1732967560000|2024-11-30 11:52:40|521.5|519.4|521.47|519.37|521.5|519.4|521.22|519.12|20
1732993470000|2024-11-30 19:04:30|534.07|531.97|534.04|531.94|534.07|531.97|534.04|531.94|4
1732967570000|2024-11-30 11:52:50|521.46|519.36|521.47|519.37|521.48|519.38|521.46|519.36|6
1732993480000|2024-11-30 19:04:40|534.03|531.93|533.96|531.86|534.03|531.93|533.96|531.86|8
1732967580000|2024-11-30 11:53:00|521.46|519.36|521.56|519.46|521.56|519.46|521.46|519.36|8
1732993490000|2024-11-30 19:04:50|533.98|531.88|533.97|531.87|533.98|531.88|533.97|531.87|2
1732967590000|2024-11-30 11:53:10|521.55|519.45|521.36|519.26|521.55|519.45|521.36|519.26|12
1732993500000|2024-11-30 19:05:00|533.96|531.86|533.94|531.84|533.98|531.88|533.94|531.84|6
1732967600000|2024-11-30 11:53:20|521.37|519.27|521.21|519.11|521.37|519.27|521.21|519.11|11
1732993510000|2024-11-30 19:05:10|533.86|531.76|533.84|531.74|533.86|531.76|533.84|531.74|3
1732967610000|2024-11-30 11:53:30|521.19|519.09|520.99|518.89|521.19|519.09|520.99|518.89|11
1732993520000|2024-11-30 19:05:20|533.83|531.73|533.69|531.59|533.83|531.73|533.69|531.59|8
1732967620000|2024-11-30 11:53:40|520.98|518.88|520.61|518.51|520.98|518.88|520.61|518.51|16
1732993530000|2024-11-30 19:05:30|533.63|531.53|533.42|531.32|533.63|531.53|533.41|531.31|10
1732967630000|2024-11-30 11:53:50|520.6|518.5|520.4|518.3|520.6|518.5|520.4|518.3|11
1732993540000|2024-11-30 19:05:40|533.41|531.31|533.43|531.33|533.43|531.33|533.41|531.31|2
1732967640000|2024-11-30 11:54:00|520.41|518.31|520.44|518.34|520.45|518.35|520.41|518.31|7
1732993550000|2024-11-30 19:05:50|533.44|531.34|533.44|531.34|533.47|531.37|533.44|531.34|7
1732967650000|2024-11-30 11:54:10|520.3|518.2|520.25|518.15|520.31|518.21|520.25|518.15|8
1732993560000|2024-11-30 19:06:00|533.43|531.33|533.62|531.52|533.62|531.52|533.43|531.33|5
1732967660000|2024-11-30 11:54:20|520.24|518.14|520.2|518.1|520.3|518.2|520.2|518.1|7
1732993570000|2024-11-30 19:06:10|533.63|531.53|533.65|531.55|533.65|531.55|533.63|531.53|3
1732967670000|2024-11-30 11:54:30|520.18|518.08|520.19|518.09|520.19|518.09|520.08|517.98|6
1732993580000|2024-11-30 19:06:20|533.64|531.54|533.63|531.53|533.69|531.59|533.63|531.53|9
1732967680000|2024-11-30 11:54:40|520.18|518.08|519.99|517.89|520.18|518.08|519.99|517.89|8
1732993590000|2024-11-30 19:06:30|533.56|531.46|533.46|531.36|533.56|531.46|533.45|531.35|4
1732967690000|2024-11-30 11:54:50|519.98|517.88|519.94|517.84|519.98|517.88|519.94|517.84|5
1732993600000|2024-11-30 19:06:40|533.47|531.37|533.47|531.37|533.48|531.38|533.47|531.37|3
1732993610000|2024-11-30 19:06:50|533.46|531.36|533.61|531.51|533.63|531.53|533.46|531.36|15
1732967700000|2024-11-30 11:55:00|519.93|517.83|519.79|517.69|519.93|517.83|519.78|517.68|12
1732993620000|2024-11-30 19:07:00|533.64|531.54|533.74|531.64|533.74|531.64|533.64|531.54|7
1732967720000|2024-11-30 11:55:20|519.8|517.7|519.69|517.59|519.8|517.7|519.69|517.59|7
1732993630000|2024-11-30 19:07:10|533.55|531.45|533.57|531.47|533.57|531.47|533.55|531.45|3
1732967730000|2024-11-30 11:55:30|519.68|517.58|519.56|517.46|519.68|517.58|519.56|517.46|7
1732993640000|2024-11-30 19:07:20|533.58|531.48|533.56|531.46|533.58|531.48|533.56|531.46|3
1732967740000|2024-11-30 11:55:40|519.61|517.51|519.7|517.6|519.7|517.6|519.61|517.51|10
1732993650000|2024-11-30 19:07:30|533.55|531.45|533.5|531.4|533.55|531.45|533.5|531.4|4
1732967750000|2024-11-30 11:55:50|519.71|517.61|519.7|517.6|519.75|517.65|519.67|517.57|8
1732993660000|2024-11-30 19:07:40|533.51|531.41|533.74|531.64|533.74|531.64|533.51|531.41|7
1732967760000|2024-11-30 11:56:00|519.71|517.61|519.62|517.52|519.71|517.61|519.62|517.52|11
1732993670000|2024-11-30 19:07:50|533.75|531.65|533.81|531.71|533.81|531.71|533.75|531.65|7
1732967770000|2024-11-30 11:56:10|519.61|517.51|519.47|517.37|519.61|517.51|519.47|517.37|3
1732993680000|2024-11-30 19:08:00|533.82|531.72|533.88|531.78|533.89|531.79|533.82|531.72|5
1732967780000|2024-11-30 11:56:20|519.46|517.36|519.39|517.29|519.47|517.37|519.38|517.28|6
1732993690000|2024-11-30 19:08:10|533.94|531.84|534.04|531.94|534.05|531.95|533.94|531.84|7
1732967790000|2024-11-30 11:56:30|519.38|517.28|519.51|517.41|519.51|517.41|519.35|517.25|6
1732993700000|2024-11-30 19:08:20|534.05|531.95|534.01|531.91|534.06|531.96|534.01|531.91|9
1732967800000|2024-11-30 11:56:40|519.5|517.4|519.5|517.4|519.53|517.43|519.49|517.39|10
1732993710000|2024-11-30 19:08:30|533.94|531.84|533.94|531.84|533.94|531.84|533.94|531.84|1
1732967810000|2024-11-30 11:56:50|519.49|517.39|519.45|517.35|519.49|517.39|519.44|517.34|6
1732993720000|2024-11-30 19:08:40|533.95|531.85|533.94|531.84|533.96|531.86|533.94|531.84|4
1732967820000|2024-11-30 11:57:00|519.46|517.36|519.63|517.53|519.63|517.53|519.46|517.36|6
1732993730000|2024-11-30 19:08:50|533.95|531.85|533.93|531.83|533.95|531.85|533.92|531.82|6
1732967830000|2024-11-30 11:57:10|519.64|517.54|519.82|517.72|519.82|517.72|519.64|517.54|9
1732993740000|2024-11-30 19:09:00|533.88|531.78|534.14|532.04|534.14|532.04|533.88|531.78|9
1732967840000|2024-11-30 11:57:20|519.83|517.73|519.84|517.74|519.84|517.74|519.83|517.73|2
1732993750000|2024-11-30 19:09:10|534.15|532.05|534.09|531.99|534.15|532.05|534.09|531.99|7
1732967850000|2024-11-30 11:57:30|519.85|517.75|520.23|518.13|520.23|518.13|519.85|517.75|8
1732993760000|2024-11-30 19:09:20|534.08|531.98|533.99|531.89|534.08|531.98|533.98|531.88|9
1732967860000|2024-11-30 11:57:40|520.24|518.14|520.09|517.99|520.27|518.17|520.09|517.99|10
1732993770000|2024-11-30 19:09:30|533.98|531.88|533.97|531.87|533.98|531.88|533.97|531.87|4
1732967870000|2024-11-30 11:57:50|520.08|517.98|520.07|517.97|520.08|517.98|520.07|517.97|2
1732993780000|2024-11-30 19:09:40|534.08|531.98|534.08|531.98|534.11|532.01|534.07|531.97|7
1732967880000|2024-11-30 11:58:00|520.06|517.96|519.92|517.82|520.06|517.96|519.9|517.8|7
1732993790000|2024-11-30 19:09:50|534.07|531.97|534.01|531.91|534.07|531.97|534.01|531.91|11
1732967890000|2024-11-30 11:58:10|519.91|517.81|519.92|517.82|519.93|517.83|519.91|517.81|6
1732993800000|2024-11-30 19:10:00|534|531.9|533.87|531.77|534|531.9|533.86|531.76|7
1732967900000|2024-11-30 11:58:20|519.91|517.81|519.91|517.81|519.93|517.83|519.91|517.81|7
1732993810000|2024-11-30 19:10:10|533.88|531.78|533.82|531.72|533.88|531.78|533.82|531.72|3
1732967910000|2024-11-30 11:58:30|519.9|517.8|519.89|517.79|519.9|517.8|519.89|517.79|2
1732993820000|2024-11-30 19:10:20|533.81|531.71|533.83|531.73|533.83|531.73|533.8|531.7|4
1732967920000|2024-11-30 11:58:40|519.91|517.81|519.91|517.81|519.91|517.81|519.9|517.8|3
1732993830000|2024-11-30 19:10:30|533.87|531.77|533.9|531.8|533.9|531.8|533.83|531.73|9
1732967930000|2024-11-30 11:58:50|519.9|517.8|519.98|517.88|520|517.9|519.9|517.8|6
1732993840000|2024-11-30 19:10:40|533.89|531.79|533.37|531.27|533.89|531.79|533.37|531.27|7
1732967940000|2024-11-30 11:59:00|520.04|517.94|519.95|517.85|520.04|517.94|519.95|517.85|5
1732993850000|2024-11-30 19:10:50|533.36|531.26|532.93|530.83|533.42|531.32|532.93|530.83|32
1732967950000|2024-11-30 11:59:10|519.94|517.84|519.92|517.82|519.94|517.84|519.92|517.82|5
1732993860000|2024-11-30 19:11:00|532.92|530.82|533.18|531.08|533.2|531.1|532.91|530.81|11
1732967960000|2024-11-30 11:59:20|519.91|517.81|520.04|517.94|520.07|517.97|519.91|517.81|5
1732993870000|2024-11-30 19:11:10|533.17|531.07|533.1|531|533.17|531.07|533.09|530.99|7
1732993880000|2024-11-30 19:11:20|533.11|531.01|533.11|531.01|533.11|531.01|533.1|531|5
1732967970000|2024-11-30 11:59:30|520.03|517.93|519.88|517.78|520.03|517.93|519.85|517.75|10
1732993890000|2024-11-30 19:11:30|533.1|531|532.87|530.77|533.1|531|532.87|530.77|7
1732967980000|2024-11-30 11:59:40|519.89|517.79|519.91|517.81|519.91|517.81|519.89|517.79|3
1732993900000|2024-11-30 19:11:40|532.88|530.78|532.67|530.57|532.88|530.78|532.65|530.55|10
1732967990000|2024-11-30 11:59:50|519.9|517.8|519.88|517.78|519.91|517.81|519.88|517.78|5
1732993910000|2024-11-30 19:11:50|532.66|530.56|532.65|530.55|532.66|530.56|532.65|530.55|2
1732968000000|2024-11-30 12:00:00|519.87|517.77|519.94|517.84|519.94|517.84|519.87|517.77|7
1732993920000|2024-11-30 19:12:00|532.64|530.54|532.59|530.49|532.64|530.54|532.59|530.49|6
1732968010000|2024-11-30 12:00:10|519.95|517.85|519.99|517.89|520.05|517.95|519.94|517.84|9
1732993930000|2024-11-30 19:12:10|532.58|530.48|532.77|530.67|532.77|530.67|532.58|530.48|6
1732968020000|2024-11-30 12:00:20|519.98|517.88|519.98|517.88|520|517.9|519.97|517.87|7
1732993940000|2024-11-30 19:12:20|532.78|530.68|532.79|530.69|532.79|530.69|532.78|530.68|2
1732968030000|2024-11-30 12:00:30|520.04|517.94|519.84|517.74|520.04|517.94|519.83|517.73|8
1732993950000|2024-11-30 19:12:30|532.8|530.7|532.82|530.72|532.86|530.76|532.8|530.7|7
1732968040000|2024-11-30 12:00:40|519.85|517.75|519.85|517.75|519.86|517.76|519.84|517.74|5
1732993960000|2024-11-30 19:12:40|532.83|530.73|532.83|530.73|532.85|530.75|532.83|530.73|5
1732968050000|2024-11-30 12:00:50|519.87|517.77|519.9|517.8|520.08|517.98|519.87|517.77|16
1732993970000|2024-11-30 19:12:50|532.77|530.67|532.77|530.67|532.77|530.67|532.77|530.67|1
1732968060000|2024-11-30 12:01:00|519.98|517.88|519.98|517.88|519.98|517.88|519.96|517.86|5
1732993980000|2024-11-30 19:13:00|532.76|530.66|532.64|530.54|532.76|530.66|532.64|530.54|8
1732968070000|2024-11-30 12:01:10|520.09|517.99|520.14|518.04|520.15|518.05|520.09|517.99|6
1732993990000|2024-11-30 19:13:10|532.65|530.55|532.73|530.63|532.73|530.63|532.65|530.55|6
1732968080000|2024-11-30 12:01:20|520.15|518.05|520.91|518.81|520.91|518.81|520.15|518.05|23
1732994000000|2024-11-30 19:13:20|532.74|530.64|532.73|530.63|532.74|530.64|532.73|530.63|4
1732968090000|2024-11-30 12:01:30|520.9|518.8|520.99|518.89|521|518.9|520.9|518.8|10
1732994010000|2024-11-30 19:13:30|532.67|530.57|532.69|530.59|532.69|530.59|532.67|530.57|4
1732968100000|2024-11-30 12:01:40|521|518.9|521.03|518.93|521.03|518.93|521|518.9|6
1732994020000|2024-11-30 19:13:40|532.7|530.6|532.76|530.66|532.78|530.68|532.7|530.6|6
1732968110000|2024-11-30 12:01:50|521.04|518.94|521.2|519.1|521.21|519.11|521.04|518.94|9
1732994030000|2024-11-30 19:13:50|532.75|530.65|532.71|530.61|532.75|530.65|532.71|530.61|7
1732968120000|2024-11-30 12:02:00|521.19|519.09|521.22|519.12|521.23|519.13|521.19|519.09|15
1732994040000|2024-11-30 19:14:00|532.72|530.62|532.8|530.7|532.82|530.72|532.72|530.62|6
1732968130000|2024-11-30 12:02:10|521.17|519.07|521.06|518.96|521.17|519.07|521.06|518.96|6
1732994050000|2024-11-30 19:14:10|532.79|530.69|532.61|530.51|532.79|530.69|532.6|530.5|5
1732968140000|2024-11-30 12:02:20|521.05|518.95|521.18|519.08|521.22|519.12|521.05|518.95|8
1732994060000|2024-11-30 19:14:20|532.62|530.52|532.61|530.51|532.62|530.52|532.6|530.5|4
1732968150000|2024-11-30 12:02:30|521.17|519.07|521.06|518.96|521.18|519.08|521.05|518.95|7
1732994070000|2024-11-30 19:14:30|532.6|530.5|532.56|530.46|532.6|530.5|532.56|530.46|5
1732968160000|2024-11-30 12:02:40|521.07|518.97|521.09|518.99|521.09|518.99|521.07|518.97|5
1732994080000|2024-11-30 19:14:40|532.55|530.45|532.48|530.38|532.56|530.46|532.47|530.37|8
1732968170000|2024-11-30 12:02:50|521.1|519|521.18|519.08|521.18|519.08|521.1|519|8
1732994090000|2024-11-30 19:14:50|532.56|530.46|532.55|530.45|532.56|530.46|532.55|530.45|4
1732968180000|2024-11-30 12:03:00|521.17|519.07|521.14|519.04|521.19|519.09|521.14|519.04|7
1732994100000|2024-11-30 19:15:00|532.54|530.44|532.55|530.45|532.56|530.46|532.54|530.44|4
1732968190000|2024-11-30 12:03:10|521.19|519.09|521.26|519.16|521.29|519.19|521.18|519.08|6
1732994110000|2024-11-30 19:15:10|532.54|530.44|532.54|530.44|532.54|530.44|532.44|530.34|11
1732968200000|2024-11-30 12:03:20|521.34|519.24|521.29|519.19|521.34|519.24|521.27|519.17|3
1732994120000|2024-11-30 19:15:20|532.56|530.46|532.56|530.46|532.58|530.48|532.56|530.46|5
1732968210000|2024-11-30 12:03:30|521.3|519.2|521.29|519.19|521.31|519.21|521.29|519.19|7
1732994130000|2024-11-30 19:15:30|532.49|530.39|532.47|530.37|532.51|530.41|532.47|530.37|5
1732968220000|2024-11-30 12:03:40|521.28|519.18|521.15|519.05|521.28|519.18|521.14|519.04|3
1732994140000|2024-11-30 19:15:40|532.46|530.36|532.45|530.35|532.47|530.37|532.45|530.35|9
1732968230000|2024-11-30 12:03:50|521.16|519.06|521.27|519.17|521.27|519.17|521.16|519.06|7
1732994150000|2024-11-30 19:15:50|532.44|530.34|532.34|530.24|532.44|530.34|532.34|530.24|5
1732968240000|2024-11-30 12:04:00|521.28|519.18|521.38|519.28|521.38|519.28|521.28|519.18|5
1732994160000|2024-11-30 19:16:00|532.33|530.23|532.13|530.03|532.33|530.23|532.13|530.03|4
1732968250000|2024-11-30 12:04:10|521.39|519.29|521.52|519.42|521.52|519.42|521.39|519.29|3
1732994170000|2024-11-30 19:16:10|532.12|530.02|532.17|530.07|532.17|530.07|532.1|530|5
1732968260000|2024-11-30 12:04:20|521.53|519.43|521.53|519.43|521.53|519.43|521.52|519.42|3
1732994180000|2024-11-30 19:16:20|532.18|530.08|532.27|530.17|532.28|530.18|532.18|530.08|5
1732968270000|2024-11-30 12:04:30|521.52|519.42|521.56|519.46|521.56|519.46|521.52|519.42|7
1732994190000|2024-11-30 19:16:30|532.28|530.18|532.38|530.28|532.39|530.29|532.28|530.18|6
1732968280000|2024-11-30 12:04:40|521.57|519.47|521.53|519.43|521.57|519.47|521.53|519.43|5
1732994200000|2024-11-30 19:16:40|532.39|530.29|532.35|530.25|532.39|530.29|532.35|530.25|5
1732968290000|2024-11-30 12:04:50|521.48|519.38|521.44|519.34|521.48|519.38|521.44|519.34|2
1732994210000|2024-11-30 19:16:50|532.34|530.24|532.32|530.22|532.34|530.24|532.32|530.22|3
1732994220000|2024-11-30 19:17:00|532.34|530.24|532.58|530.48|532.59|530.49|532.34|530.24|10
1732968300000|2024-11-30 12:05:00|521.45|519.35|521.64|519.54|521.64|519.54|521.43|519.33|13
1732994230000|2024-11-30 19:17:10|532.57|530.47|532.6|530.5|532.6|530.5|532.57|530.47|5
1732968310000|2024-11-30 12:05:10|521.69|519.59|521.69|519.59|521.7|519.6|521.69|519.59|3
1732994240000|2024-11-30 19:17:20|532.64|530.54|532.95|530.85|532.96|530.86|532.62|530.52|15
1732968320000|2024-11-30 12:05:20|521.7|519.6|521.68|519.58|521.7|519.6|521.68|519.58|5
1732994250000|2024-11-30 19:17:30|532.96|530.86|532.99|530.89|532.99|530.89|532.96|530.86|4
1732968330000|2024-11-30 12:05:30|521.67|519.57|521.68|519.58|521.69|519.59|521.66|519.56|10
1732994260000|2024-11-30 19:17:40|533|530.9|533.02|530.92|533.02|530.92|533|530.9|3
1732968340000|2024-11-30 12:05:40|521.69|519.59|521.8|519.7|521.8|519.7|521.69|519.59|4
1732994270000|2024-11-30 19:17:50|533.03|530.93|533.11|531.01|533.12|531.02|533.02|530.92|6
1732968350000|2024-11-30 12:05:50|521.81|519.71|521.51|519.41|521.81|519.71|521.5|519.4|7
1732994280000|2024-11-30 19:18:00|533.12|531.02|533.35|531.25|533.35|531.25|533.12|531.02|8
1732994290000|2024-11-30 19:18:10|533.34|531.24|533.33|531.23|533.34|531.24|533.32|531.22|8
1732968360000|2024-11-30 12:06:00|521.5|519.4|521.42|519.32|521.5|519.4|521.41|519.31|12
1732994300000|2024-11-30 19:18:20|533.32|531.22|533.34|531.24|533.34|531.24|533.32|531.22|3
1732968370000|2024-11-30 12:06:10|521.41|519.31|521.43|519.33|521.43|519.33|521.41|519.31|3
1732994310000|2024-11-30 19:18:30|533.35|531.25|533.46|531.36|533.46|531.36|533.35|531.25|6
1732968380000|2024-11-30 12:06:20|521.42|519.32|521.56|519.46|521.57|519.47|521.42|519.32|3
1732994320000|2024-11-30 19:18:40|533.45|531.35|533.33|531.23|533.45|531.35|533.32|531.22|4
1732968390000|2024-11-30 12:06:30|521.62|519.52|521.64|519.54|521.66|519.56|521.62|519.52|7
1732994330000|2024-11-30 19:18:50|533.32|531.22|533.26|531.16|533.32|531.22|533.26|531.16|3
1732968400000|2024-11-30 12:06:40|521.62|519.52|521.69|519.59|521.69|519.59|521.62|519.52|7
1732994340000|2024-11-30 19:19:00|533.21|531.11|533.12|531.02|533.21|531.11|533.12|531.02|6
1732968410000|2024-11-30 12:06:50|521.68|519.58|521.75|519.65|521.75|519.65|521.68|519.58|7
1732994350000|2024-11-30 19:19:10|533.13|531.03|533.25|531.15|533.25|531.15|533.13|531.03|7
1732968420000|2024-11-30 12:07:00|521.76|519.66|521.79|519.69|521.79|519.69|521.76|519.66|4
1732994360000|2024-11-30 19:19:20|533.26|531.16|533.24|531.14|533.28|531.18|533.24|531.14|6
1732968430000|2024-11-30 12:07:10|521.83|519.73|521.88|519.78|521.89|519.79|521.83|519.73|4
1732994370000|2024-11-30 19:19:30|533.16|531.06|533.11|531.01|533.16|531.06|533.06|530.96|5
1732968440000|2024-11-30 12:07:20|521.91|519.81|521.95|519.85|521.95|519.85|521.91|519.81|5
1732994380000|2024-11-30 19:19:40|533.1|531|533.07|530.97|533.1|531|533.07|530.97|4
1732968450000|2024-11-30 12:07:30|521.96|519.86|522.01|519.91|522.01|519.91|521.96|519.86|2
1732994390000|2024-11-30 19:19:50|533.06|530.96|533.14|531.04|533.15|531.05|533.02|530.92|10
1732968460000|2024-11-30 12:07:40|522.02|519.92|522.18|520.08|522.18|520.08|522.02|519.92|8
1732968470000|2024-11-30 12:07:50|522.19|520.09|522.19|520.09|522.2|520.1|522.19|520.09|3
1732994400000|2024-11-30 19:20:00|533.16|531.06|533.26|531.16|533.26|531.16|533.16|531.06|5
1732994410000|2024-11-30 19:20:10|533.25|531.15|533.14|531.04|533.26|531.16|533.14|531.04|7
1732968480000|2024-11-30 12:08:00|522.18|520.08|522.18|520.08|522.18|520.08|522.18|520.08|1
1732994420000|2024-11-30 19:20:20|533.13|531.03|533.09|530.99|533.14|531.04|533.09|530.99|5
1732968490000|2024-11-30 12:08:10|522.19|520.09|522.23|520.13|522.27|520.17|522.19|520.09|9
1732994430000|2024-11-30 19:20:30|533.1|531|533.11|531.01|533.11|531.01|533.1|531|2
1732968500000|2024-11-30 12:08:20|522.22|520.12|522.29|520.19|522.29|520.19|522.22|520.12|4
1732994440000|2024-11-30 19:20:40|533.1|531|533.04|530.94|533.11|531.01|533.04|530.94|4
1732968510000|2024-11-30 12:08:30|522.3|520.2|522.34|520.24|522.34|520.24|522.29|520.19|3
1732994450000|2024-11-30 19:20:50|533.05|530.95|532.97|530.87|533.05|530.95|532.97|530.87|6
1732968520000|2024-11-30 12:08:40|522.33|520.23|522.38|520.28|522.38|520.28|522.33|520.23|6
1732994460000|2024-11-30 19:21:00|532.96|530.86|532.82|530.72|532.96|530.86|532.82|530.72|7
1732968530000|2024-11-30 12:08:50|522.39|520.29|522.71|520.61|522.72|520.62|522.39|520.29|7
1732994470000|2024-11-30 19:21:10|532.83|530.73|532.82|530.72|532.83|530.73|532.82|530.72|2
1732968540000|2024-11-30 12:09:00|522.89|520.79|523.12|521.02|523.12|521.02|522.89|520.79|13
1732994480000|2024-11-30 19:21:20|532.81|530.71|532.8|530.7|532.81|530.71|532.8|530.7|2
1732968550000|2024-11-30 12:09:10|523.13|521.03|523.1|521|523.13|521.03|523.08|520.98|11
1732994490000|2024-11-30 19:21:30|532.79|530.69|532.79|530.69|532.8|530.7|532.78|530.68|7
1732968560000|2024-11-30 12:09:20|523.09|520.99|522.99|520.89|523.09|520.99|522.99|520.89|9
1732994500000|2024-11-30 19:21:40|532.72|530.62|532.68|530.58|532.72|530.62|532.68|530.58|5
1732968570000|2024-11-30 12:09:30|522.98|520.88|522.73|520.63|522.98|520.88|522.7|520.6|13
1732994510000|2024-11-30 19:21:50|532.67|530.57|532.72|530.62|532.84|530.74|532.66|530.56|6
1732968580000|2024-11-30 12:09:40|522.74|520.64|522.87|520.77|522.88|520.78|522.74|520.64|11
1732994520000|2024-11-30 19:22:00|532.76|530.66|532.84|530.74|532.84|530.74|532.76|530.66|6
1732968590000|2024-11-30 12:09:50|522.86|520.76|522.85|520.75|522.86|520.76|522.85|520.75|2
1732994530000|2024-11-30 19:22:10|532.85|530.75|533.04|530.94|533.04|530.94|532.85|530.75|4
1732968600000|2024-11-30 12:10:00|522.84|520.74|522.94|520.84|522.96|520.86|522.68|520.58|10
1732994540000|2024-11-30 19:22:20|533.03|530.93|533.02|530.92|533.03|530.93|533.02|530.92|2
1732968610000|2024-11-30 12:10:10|522.93|520.83|522.76|520.66|522.93|520.83|522.76|520.66|13
1732994550000|2024-11-30 19:22:30|533.03|530.93|533.12|531.02|533.12|531.02|533.03|530.93|10
1732968620000|2024-11-30 12:10:20|522.75|520.65|522.75|520.65|522.76|520.66|522.73|520.63|7
1732994560000|2024-11-30 19:22:40|533.17|531.07|533.34|531.24|533.34|531.24|533.17|531.07|5
1732968630000|2024-11-30 12:10:30|522.76|520.66|522.72|520.62|522.76|520.66|522.72|520.62|4
1732994570000|2024-11-30 19:22:50|533.33|531.23|533.33|531.23|533.33|531.23|533.33|531.23|1
1732968640000|2024-11-30 12:10:40|522.58|520.48|522.55|520.45|522.58|520.48|522.55|520.45|8
1732994580000|2024-11-30 19:23:00|533.32|531.22|533.48|531.38|533.48|531.38|533.32|531.22|7
1732968650000|2024-11-30 12:10:50|522.54|520.44|522.51|520.41|522.54|520.44|522.51|520.41|4
1732994590000|2024-11-30 19:23:10|533.49|531.39|533.51|531.41|533.51|531.41|533.49|531.39|5
1732968660000|2024-11-30 12:11:00|522.5|520.4|522.32|520.22|522.5|520.4|522.32|520.22|9
1732994600000|2024-11-30 19:23:20|533.52|531.42|533.53|531.43|533.53|531.43|533.52|531.42|4
1732968670000|2024-11-30 12:11:10|522.29|520.19|522.1|520|522.29|520.19|522.1|520|8
1732994610000|2024-11-30 19:23:30|533.52|531.42|533.6|531.5|533.6|531.5|533.49|531.39|8
1732968680000|2024-11-30 12:11:20|522.09|519.99|522.1|520|522.1|520|522.09|519.99|6
1732994620000|2024-11-30 19:23:40|533.59|531.49|533.58|531.48|533.59|531.49|533.58|531.48|2
1732968690000|2024-11-30 12:11:30|522.09|519.99|522.08|519.98|522.09|519.99|522.08|519.98|2
1732994630000|2024-11-30 19:23:50|533.57|531.47|533.44|531.34|533.57|531.47|533.43|531.33|7
1732968700000|2024-11-30 12:11:40|522.07|519.97|522.4|520.3|522.4|520.3|522.07|519.97|10
1732994640000|2024-11-30 19:24:00|533.43|531.33|533.48|531.38|533.48|531.38|533.42|531.32|6
1732968710000|2024-11-30 12:11:50|522.41|520.31|523|520.9|523.01|520.91|522.41|520.31|17
1732994650000|2024-11-30 19:24:10|533.49|531.39|533.5|531.4|533.5|531.4|533.49|531.39|2
1732968720000|2024-11-30 12:12:00|523.01|520.91|523.13|521.03|523.13|521.03|523.01|520.91|9
1732994660000|2024-11-30 19:24:20|533.49|531.39|533.38|531.28|533.49|531.39|533.38|531.28|6
1732968730000|2024-11-30 12:12:10|523.14|521.04|523.26|521.16|523.26|521.16|523.14|521.04|7
1732994670000|2024-11-30 19:24:30|533.37|531.27|533.33|531.23|533.37|531.27|533.33|531.23|5
1732968740000|2024-11-30 12:12:20|523.27|521.17|523.4|521.3|523.41|521.31|523.27|521.17|9
1732994680000|2024-11-30 19:24:40|533.32|531.22|533.25|531.15|533.32|531.22|533.24|531.14|3
1732994690000|2024-11-30 19:24:50|533.15|531.05|533.15|531.05|533.16|531.06|533.15|531.05|3
1732994700000|2024-11-30 19:25:00|533.14|531.04|533.01|530.91|533.15|531.05|533|530.9|8
1732994710000|2024-11-30 19:25:10|533|530.9|532.77|530.67|533|530.9|532.77|530.67|13
1732994720000|2024-11-30 19:25:20|532.76|530.66|532.73|530.63|532.76|530.66|532.73|530.63|4
1732994730000|2024-11-30 19:25:30|532.72|530.62|532.69|530.59|532.72|530.62|532.69|530.59|4
1732994740000|2024-11-30 19:25:40|532.68|530.58|532.69|530.59|532.69|530.59|532.68|530.58|2
1732994750000|2024-11-30 19:25:50|532.68|530.58|532.66|530.56|532.68|530.58|532.66|530.56|3
1732994760000|2024-11-30 19:26:00|532.7|530.6|532.9|530.8|532.91|530.81|532.69|530.59|11
1732968750000|2024-11-30 12:12:30|523.41|521.31|523.46|521.36|523.46|521.36|523.41|521.31|9
1732994770000|2024-11-30 19:26:10|532.91|530.81|532.94|530.84|532.94|530.84|532.91|530.81|4
1732994780000|2024-11-30 19:26:20|532.95|530.85|532.96|530.86|532.96|530.86|532.93|530.83|8
1732968760000|2024-11-30 12:12:40|523.45|521.35|523.48|521.38|523.49|521.39|523.45|521.35|8
1732994790000|2024-11-30 19:26:30|532.97|530.87|532.98|530.88|532.98|530.88|532.97|530.87|2
1732968770000|2024-11-30 12:12:50|523.41|521.31|523.3|521.2|523.41|521.31|523.29|521.19|8
1732994800000|2024-11-30 19:26:40|532.99|530.89|533.11|531.01|533.12|531.02|532.99|530.89|3
1732968780000|2024-11-30 12:13:00|523.29|521.19|523.41|521.31|523.43|521.33|523.29|521.19|8
1732994810000|2024-11-30 19:26:50|533.1|531|533.07|530.97|533.1|531|533.07|530.97|4
1732968790000|2024-11-30 12:13:10|523.42|521.32|523.54|521.44|523.54|521.44|523.42|521.32|8
1732994820000|2024-11-30 19:27:00|533.05|530.95|532.91|530.81|533.05|530.95|532.9|530.8|7
1732968800000|2024-11-30 12:13:20|523.55|521.45|523.58|521.48|523.58|521.48|523.55|521.45|4
1732994830000|2024-11-30 19:27:10|532.89|530.79|533.02|530.92|533.03|530.93|532.83|530.73|13
1732968810000|2024-11-30 12:13:30|523.59|521.49|523.76|521.66|523.76|521.66|523.59|521.49|8
1732994840000|2024-11-30 19:27:20|533.03|530.93|533.01|530.91|533.03|530.93|533.01|530.91|5
1732968820000|2024-11-30 12:13:40|523.84|521.74|523.86|521.76|523.86|521.76|523.84|521.74|7
1732994850000|2024-11-30 19:27:30|533|530.9|532.93|530.83|533|530.9|532.93|530.83|4
1732968830000|2024-11-30 12:13:50|523.82|521.72|523.82|521.72|523.82|521.72|523.81|521.71|3
1732994860000|2024-11-30 19:27:40|532.8|530.7|532.71|530.61|532.8|530.7|532.71|530.61|10
1732968840000|2024-11-30 12:14:00|523.81|521.71|523.94|521.84|523.94|521.84|523.8|521.7|7
1732994870000|2024-11-30 19:27:50|532.7|530.6|532.7|530.6|532.7|530.6|532.7|530.6|1
1732968850000|2024-11-30 12:14:10|523.93|521.83|523.92|521.82|523.94|521.84|523.92|521.82|4
1732994880000|2024-11-30 19:28:00|532.69|530.59|532.48|530.38|532.69|530.59|532.48|530.38|9
1732968860000|2024-11-30 12:14:20|523.88|521.78|523.7|521.6|523.88|521.78|523.68|521.58|10
1732994890000|2024-11-30 19:28:10|532.44|530.34|532.55|530.45|532.55|530.45|532.44|530.34|10
1732968870000|2024-11-30 12:14:30|523.69|521.59|523.6|521.5|523.69|521.59|523.6|521.5|5
1732994900000|2024-11-30 19:28:20|532.56|530.46|532.58|530.48|532.58|530.48|532.56|530.46|3
1732968880000|2024-11-30 12:14:40|523.59|521.49|523.58|521.48|523.6|521.5|523.58|521.48|4
1732994910000|2024-11-30 19:28:30|532.57|530.47|532.59|530.49|532.6|530.5|532.56|530.46|5
1732968890000|2024-11-30 12:14:50|523.57|521.47|523.38|521.28|523.57|521.47|523.37|521.27|11
1732994920000|2024-11-30 19:28:40|532.6|530.5|532.46|530.36|532.6|530.5|532.46|530.36|6
1732968900000|2024-11-30 12:15:00|523.37|521.27|523.17|521.07|523.37|521.27|523.17|521.07|3
1732994930000|2024-11-30 19:28:50|532.45|530.35|532.42|530.32|532.45|530.35|532.42|530.32|4
1732968910000|2024-11-30 12:15:10|523.16|521.06|523.01|520.91|523.16|521.06|523|520.9|10
1732994940000|2024-11-30 19:29:00|532.43|530.33|532.41|530.31|532.43|530.33|532.4|530.3|5
1732968920000|2024-11-30 12:15:20|523.02|520.92|522.65|520.55|523.02|520.92|522.65|520.55|13
1732994950000|2024-11-30 19:29:10|532.4|530.3|532.21|530.11|532.4|530.3|532.2|530.1|11
1732968930000|2024-11-30 12:15:30|522.66|520.56|522.67|520.57|522.67|520.57|522.64|520.54|8
1732994960000|2024-11-30 19:29:20|532.25|530.15|532.25|530.15|532.25|530.15|532.24|530.14|3
1732968940000|2024-11-30 12:15:40|522.68|520.58|522.75|520.65|522.75|520.65|522.68|520.58|10
1732994970000|2024-11-30 19:29:30|532.26|530.16|532.27|530.17|532.27|530.17|532.26|530.16|2
1732968950000|2024-11-30 12:15:50|522.76|520.66|522.82|520.72|522.83|520.73|522.75|520.65|9
1732994980000|2024-11-30 19:29:40|532.28|530.18|532.29|530.19|532.29|530.19|532.28|530.18|4
1732968960000|2024-11-30 12:16:00|522.99|520.89|523.01|520.91|523.02|520.92|522.99|520.89|9
1732995000000|2024-11-30 19:30:00|532.39|530.29|532.35|530.25|532.39|530.29|532.34|530.24|6
1732968970000|2024-11-30 12:16:10|523|520.9|523.14|521.04|523.17|521.07|522.99|520.89|8
1732995010000|2024-11-30 19:30:10|532.36|530.26|532.43|530.33|532.46|530.36|532.36|530.26|7
1732968980000|2024-11-30 12:16:20|523.15|521.05|523.19|521.09|523.2|521.1|523.15|521.05|7
1732995020000|2024-11-30 19:30:20|532.39|530.29|532.28|530.18|532.39|530.29|532.27|530.17|5
1732968990000|2024-11-30 12:16:30|523.2|521.1|523.28|521.18|523.28|521.18|523.2|521.1|7
1732995030000|2024-11-30 19:30:30|532.29|530.19|532.3|530.2|532.3|530.2|532.29|530.19|4
1732969000000|2024-11-30 12:16:40|523.25|521.15|523.26|521.16|523.26|521.16|523.25|521.15|4
1732995040000|2024-11-30 19:30:40|532.31|530.21|532.24|530.14|532.32|530.22|532.24|530.14|5
1732969010000|2024-11-30 12:16:50|523.27|521.17|523.47|521.37|523.48|521.38|523.27|521.17|6
1732995050000|2024-11-30 19:30:50|532.23|530.13|532.15|530.05|532.23|530.13|532.15|530.05|4
1732969020000|2024-11-30 12:17:00|523.48|521.38|523.49|521.39|523.49|521.39|523.48|521.38|4
1732995060000|2024-11-30 19:31:00|532.14|530.04|531.99|529.89|532.14|530.04|531.99|529.89|4
1732969030000|2024-11-30 12:17:10|523.5|521.4|523.53|521.43|523.53|521.43|523.5|521.4|6
1732995070000|2024-11-30 19:31:10|532.06|529.96|532.14|530.04|532.14|530.04|532.05|529.95|7
1732969040000|2024-11-30 12:17:20|523.55|521.45|523.59|521.49|523.59|521.49|523.55|521.45|7
1732995080000|2024-11-30 19:31:20|532.13|530.03|532.17|530.07|532.19|530.09|532.13|530.03|9
1732969050000|2024-11-30 12:17:30|523.58|521.48|523.55|521.45|523.58|521.48|523.42|521.32|10
1732995090000|2024-11-30 19:31:30|532.13|530.03|532.02|529.92|532.13|530.03|532.02|529.92|6
1732969060000|2024-11-30 12:17:40|523.54|521.44|523.66|521.56|523.66|521.56|523.54|521.44|8
1732995100000|2024-11-30 19:31:40|532.01|529.91|532.09|529.99|532.1|530|532.01|529.91|4
1732969070000|2024-11-30 12:17:50|523.69|521.59|523.73|521.63|523.75|521.65|523.69|521.59|9
1732995110000|2024-11-30 19:31:50|532.1|530|532.05|529.95|532.1|530|532.05|529.95|10
1732969080000|2024-11-30 12:18:00|523.74|521.64|523.95|521.85|523.95|521.85|523.74|521.64|12
1732995120000|2024-11-30 19:32:00|532.04|529.94|532.21|530.11|532.25|530.15|532.03|529.93|9
1732969090000|2024-11-30 12:18:10|524.02|521.92|524.04|521.94|524.04|521.94|524.02|521.92|7
1732995130000|2024-11-30 19:32:10|532.2|530.1|532.15|530.05|532.2|530.1|532.15|530.05|8
1732969100000|2024-11-30 12:18:20|524.03|521.93|523.93|521.83|524.03|521.93|523.9|521.8|7
1732995140000|2024-11-30 19:32:20|532.14|530.04|532.07|529.97|532.14|530.04|532.07|529.97|7
1732969110000|2024-11-30 12:18:30|523.94|521.84|523.83|521.73|523.94|521.84|523.83|521.73|7
1732995150000|2024-11-30 19:32:30|532.06|529.96|531.91|529.81|532.06|529.96|531.91|529.81|7
1732969120000|2024-11-30 12:18:40|523.82|521.72|523.79|521.69|523.82|521.72|523.77|521.67|6
1732995160000|2024-11-30 19:32:40|531.9|529.8|531.88|529.78|531.9|529.8|531.88|529.78|3
1732969130000|2024-11-30 12:18:50|523.8|521.7|524.02|521.92|524.02|521.92|523.8|521.7|5
1732995170000|2024-11-30 19:32:50|531.87|529.77|531.81|529.71|531.87|529.77|531.81|529.71|7
1732969140000|2024-11-30 12:19:00|524.03|521.93|524.09|521.99|524.09|521.99|524.03|521.93|7
1732995180000|2024-11-30 19:33:00|531.8|529.7|531.89|529.79|531.89|529.79|531.8|529.7|8
1732969150000|2024-11-30 12:19:10|524.1|522|524.45|522.35|524.45|522.35|524.1|522|14
1732995190000|2024-11-30 19:33:10|531.9|529.8|531.92|529.82|531.92|529.82|531.9|529.8|3
1732969170000|2024-11-30 12:19:30|524.46|522.36|524.56|522.46|524.56|522.46|524.46|522.36|8
1732995200000|2024-11-30 19:33:20|531.84|529.74|531.81|529.71|531.88|529.78|531.81|529.71|11
1732969180000|2024-11-30 12:19:40|524.57|522.47|524.58|522.48|524.62|522.52|524.57|522.47|10
1732995210000|2024-11-30 19:33:30|531.8|529.7|531.91|529.81|531.91|529.81|531.79|529.69|5
1732969190000|2024-11-30 12:19:50|524.57|522.47|524.69|522.59|524.69|522.59|524.57|522.47|4
1732995220000|2024-11-30 19:33:40|531.92|529.82|531.92|529.82|531.93|529.83|531.92|529.82|3
1732969200000|2024-11-30 12:20:00|524.73|522.63|524.68|522.58|524.73|522.63|524.67|522.57|6
1732995230000|2024-11-30 19:33:50|531.91|529.81|532.09|529.99|532.09|529.99|531.91|529.81|16
1732969210000|2024-11-30 12:20:10|524.67|522.57|524.89|522.79|524.89|522.79|524.67|522.57|5
1732995240000|2024-11-30 19:34:00|532.13|530.03|532.38|530.28|532.38|530.28|532.13|530.03|8
1732969220000|2024-11-30 12:20:20|524.84|522.74|524.84|522.74|524.85|522.75|524.84|522.74|3
1732995250000|2024-11-30 19:34:10|532.39|530.29|532.4|530.3|532.4|530.3|532.38|530.28|4
1732969230000|2024-11-30 12:20:30|524.83|522.73|524.89|522.79|524.9|522.8|524.83|522.73|5
1732995260000|2024-11-30 19:34:20|532.45|530.35|532.57|530.47|532.58|530.48|532.45|530.35|7
1732969240000|2024-11-30 12:20:40|525.02|522.92|525.25|523.15|525.27|523.17|525.02|522.92|7
1732995270000|2024-11-30 19:34:30|532.58|530.48|532.64|530.54|532.64|530.54|532.56|530.46|11
1732969250000|2024-11-30 12:20:50|525.24|523.14|525.24|523.14|525.24|523.14|525.21|523.11|7
1732995280000|2024-11-30 19:34:40|532.65|530.55|532.71|530.61|532.71|530.61|532.65|530.55|5
1732995290000|2024-11-30 19:34:50|532.73|530.63|532.76|530.66|532.77|530.67|532.72|530.62|8
1732995300000|2024-11-30 19:35:00|532.78|530.68|533.01|530.91|533.01|530.91|532.77|530.67|11
1732995310000|2024-11-30 19:35:10|533.02|530.92|533.07|530.97|533.08|530.98|533.01|530.91|7
1732995320000|2024-11-30 19:35:20|533.1|531|533.12|531.02|533.13|531.03|533.1|531|6
1732995330000|2024-11-30 19:35:30|533.06|530.96|533.03|530.93|533.06|530.96|533.03|530.93|6
1732995340000|2024-11-30 19:35:40|533.02|530.92|533.02|530.92|533.02|530.92|533|530.9|5
1732995350000|2024-11-30 19:35:50|533.08|530.98|533.07|530.97|533.08|530.98|533.06|530.96|4
1732995360000|2024-11-30 19:36:00|533.06|530.96|533.22|531.12|533.23|531.13|533.06|530.96|12
1732969260000|2024-11-30 12:21:00|525.25|523.15|525.22|523.12|525.26|523.16|525.2|523.1|7
1732995370000|2024-11-30 19:36:10|533.12|531.02|533.1|531|533.12|531.02|533.1|531|3
1732969270000|2024-11-30 12:21:10|525.23|523.13|525.22|523.12|525.23|523.13|525.22|523.12|2
1732995380000|2024-11-30 19:36:20|533.09|530.99|533.08|530.98|533.1|531|533.08|530.98|4
1732969280000|2024-11-30 12:21:20|525.23|523.13|525.4|523.3|525.4|523.3|525.22|523.12|8
1732995390000|2024-11-30 19:36:30|533.07|530.97|532.99|530.89|533.07|530.97|532.99|530.89|4
1732969290000|2024-11-30 12:21:30|525.41|523.31|525.38|523.28|525.41|523.31|525.38|523.28|5
1732995400000|2024-11-30 19:36:40|532.98|530.88|532.85|530.75|532.98|530.88|532.85|530.75|6
1732969300000|2024-11-30 12:21:40|525.61|523.51|525.62|523.52|525.62|523.52|525.61|523.51|4
1732995410000|2024-11-30 19:36:50|532.84|530.74|532.83|530.73|532.84|530.74|532.83|530.73|2
1732969310000|2024-11-30 12:21:50|525.63|523.53|525.65|523.55|525.65|523.55|525.62|523.52|5
1732995420000|2024-11-30 19:37:00|532.82|530.72|532.72|530.62|532.82|530.72|532.72|530.62|8
1732969320000|2024-11-30 12:22:00|525.52|523.42|525.48|523.38|525.53|523.43|525.47|523.37|5
1732995430000|2024-11-30 19:37:10|532.71|530.61|532.74|530.64|532.74|530.64|532.71|530.61|4
1732969330000|2024-11-30 12:22:10|525.49|523.39|525.49|523.39|525.49|523.39|525.46|523.36|7
1732995440000|2024-11-30 19:37:20|532.75|530.65|532.79|530.69|532.79|530.69|532.75|530.65|4
1732969340000|2024-11-30 12:22:20|525.45|523.35|525.4|523.3|525.46|523.36|525.4|523.3|4
1732995450000|2024-11-30 19:37:30|532.78|530.68|532.88|530.78|532.89|530.79|532.78|530.68|8
1732969350000|2024-11-30 12:22:30|525.23|523.13|525.24|523.14|525.25|523.15|525.23|523.13|4
1732995460000|2024-11-30 19:37:40|532.87|530.77|532.9|530.8|532.9|530.8|532.85|530.75|8
1732969360000|2024-11-30 12:22:40|525.23|523.13|525.22|523.12|525.25|523.15|525.22|523.12|9
1732995470000|2024-11-30 19:37:50|532.94|530.84|533.18|531.08|533.18|531.08|532.94|530.84|16
1732969370000|2024-11-30 12:22:50|525.21|523.11|525.16|523.06|525.21|523.11|525.16|523.06|6
1732995480000|2024-11-30 19:38:00|533.19|531.09|533.26|531.16|533.26|531.16|533.18|531.08|7
1732995490000|2024-11-30 19:38:10|533.27|531.17|533.42|531.32|533.42|531.32|533.26|531.16|6
1732969380000|2024-11-30 12:23:00|525.15|523.05|525.13|523.03|525.15|523.05|525.13|523.03|3
1732995500000|2024-11-30 19:38:20|533.43|531.33|533.44|531.34|533.44|531.34|533.43|531.33|2
1732969390000|2024-11-30 12:23:10|525.14|523.04|525.19|523.09|525.19|523.09|525.13|523.03|4
1732995510000|2024-11-30 19:38:30|533.45|531.35|533.27|531.17|533.46|531.36|533.27|531.17|6
1732969400000|2024-11-30 12:23:20|525.23|523.13|525.24|523.14|525.25|523.15|525.23|523.13|6
1732995520000|2024-11-30 19:38:40|533.28|531.18|533.68|531.58|533.68|531.58|533.28|531.18|13
1732969410000|2024-11-30 12:23:30|525.25|523.15|525.4|523.3|525.4|523.3|525.24|523.14|5
1732995530000|2024-11-30 19:38:50|533.69|531.59|533.78|531.68|533.78|531.68|533.69|531.59|11
1732969420000|2024-11-30 12:23:40|525.41|523.31|525.56|523.46|525.56|523.46|525.41|523.31|8
1732995540000|2024-11-30 19:39:00|533.79|531.69|533.99|531.89|533.99|531.89|533.79|531.69|12
1732969430000|2024-11-30 12:23:50|525.57|523.47|525.59|523.49|525.59|523.49|525.57|523.47|3
1732995550000|2024-11-30 19:39:10|534|531.9|534.01|531.91|534.06|531.96|534|531.9|4
1732969440000|2024-11-30 12:24:00|525.58|523.48|525.84|523.74|525.84|523.74|525.58|523.48|14
1732995560000|2024-11-30 19:39:20|534.02|531.92|534|531.9|534.02|531.92|534|531.9|5
1732969450000|2024-11-30 12:24:10|525.83|523.73|525.96|523.86|525.96|523.86|525.83|523.73|9
1732995570000|2024-11-30 19:39:30|534.01|531.91|534.16|532.06|534.19|532.09|534.01|531.91|6
1732969460000|2024-11-30 12:24:20|525.95|523.85|525.93|523.83|525.95|523.85|525.93|523.83|9
1732995580000|2024-11-30 19:39:40|534.15|532.05|534.21|532.11|534.22|532.12|534.15|532.05|5
1732969470000|2024-11-30 12:24:30|525.94|523.84|526.01|523.91|526.01|523.91|525.93|523.83|7
1732995590000|2024-11-30 19:39:50|534.2|532.1|534.18|532.08|534.2|532.1|534.18|532.08|3
1732969480000|2024-11-30 12:24:40|526|523.9|526|523.9|526|523.9|526|523.9|1
1732995600000|2024-11-30 19:40:00|534.17|532.07|533.72|531.62|534.17|532.07|533.72|531.62|10
1732969490000|2024-11-30 12:24:50|526.06|523.96|526.13|524.03|526.13|524.03|526.05|523.95|12
1732995610000|2024-11-30 19:40:10|533.7|531.6|533.69|531.59|533.72|531.62|533.69|531.59|6
1732969500000|2024-11-30 12:25:00|526.14|524.04|526.33|524.23|526.34|524.24|526.14|524.04|9
1732995620000|2024-11-30 19:40:20|533.68|531.58|533.67|531.57|533.68|531.58|533.67|531.57|2
1732969510000|2024-11-30 12:25:10|526.34|524.24|526.52|524.42|526.52|524.42|526.34|524.24|8
1732995630000|2024-11-30 19:40:30|533.66|531.56|533.51|531.41|533.66|531.56|533.51|531.41|4
1732969520000|2024-11-30 12:25:20|526.53|524.43|526.42|524.32|526.53|524.43|526.42|524.32|4
1732995640000|2024-11-30 19:40:40|533.52|531.42|533.52|531.42|533.52|531.42|533.52|531.42|1
1732969530000|2024-11-30 12:25:30|526.43|524.33|526.43|524.33|526.43|524.33|526.43|524.33|1
1732995650000|2024-11-30 19:40:50|533.51|531.41|533.51|531.41|533.51|531.41|533.51|531.41|1
1732969540000|2024-11-30 12:25:40|526.44|524.34|526.53|524.43|526.55|524.45|526.44|524.34|3
1732995660000|2024-11-30 19:41:00|533.5|531.4|533.53|531.43|533.53|531.43|533.5|531.4|3
1732969550000|2024-11-30 12:25:50|526.54|524.44|526.59|524.49|526.6|524.5|526.54|524.44|6
1732995670000|2024-11-30 19:41:10|533.58|531.48|533.58|531.48|533.59|531.49|533.58|531.48|5
1732969560000|2024-11-30 12:26:00|526.58|524.48|526.52|524.42|526.59|524.49|526.51|524.41|6
1732995680000|2024-11-30 19:41:20|533.57|531.47|533.58|531.48|533.58|531.48|533.57|531.47|2
1732969570000|2024-11-30 12:26:10|526.53|524.43|526.6|524.5|526.6|524.5|526.53|524.43|7
1732995690000|2024-11-30 19:41:30|533.39|531.29|533.46|531.36|533.46|531.36|533.39|531.29|2
1732969580000|2024-11-30 12:26:20|526.59|524.49|526.63|524.53|526.63|524.53|526.54|524.44|8
1732995700000|2024-11-30 19:41:40|533.47|531.37|533.4|531.3|533.47|531.37|533.39|531.29|5
1732969590000|2024-11-30 12:26:30|526.62|524.52|526.63|524.53|526.64|524.54|526.62|524.52|4
1732995710000|2024-11-30 19:41:50|533.41|531.31|533.27|531.17|533.41|531.31|533.27|531.17|7
1732969600000|2024-11-30 12:26:40|526.67|524.57|526.67|524.57|526.67|524.57|526.67|524.57|1
1732995720000|2024-11-30 19:42:00|533.26|531.16|533.32|531.22|533.32|531.22|533.25|531.15|3
1732969610000|2024-11-30 12:26:50|526.66|524.56|526.82|524.72|526.82|524.72|526.65|524.55|5
1732995730000|2024-11-30 19:42:10|533.33|531.23|533.35|531.25|533.36|531.26|533.33|531.23|6
1732969620000|2024-11-30 12:27:00|526.81|524.71|526.93|524.83|526.93|524.83|526.81|524.71|7
1732995740000|2024-11-30 19:42:20|533.34|531.24|533.27|531.17|533.34|531.24|533.21|531.11|9
1732969630000|2024-11-30 12:27:10|526.94|524.84|527.02|524.92|527.02|524.92|526.94|524.84|6
1732995750000|2024-11-30 19:42:30|533.26|531.16|533.36|531.26|533.36|531.26|533.26|531.16|8
1732969640000|2024-11-30 12:27:20|527.01|524.91|527.1|525|527.11|525.01|527.01|524.91|12
1732995760000|2024-11-30 19:42:40|533.37|531.27|533.58|531.48|533.58|531.48|533.37|531.27|4
1732969650000|2024-11-30 12:27:30|527.08|524.98|527.12|525.02|527.12|525.02|527.08|524.98|5
1732995770000|2024-11-30 19:42:50|533.57|531.47|533.54|531.44|533.58|531.48|533.54|531.44|6
1732969660000|2024-11-30 12:27:40|527.02|524.92|526.99|524.89|527.03|524.93|526.99|524.89|4
1732995780000|2024-11-30 19:43:00|533.53|531.43|533.47|531.37|533.53|531.43|533.47|531.37|4
1732969670000|2024-11-30 12:27:50|526.97|524.87|526.97|524.87|526.98|524.88|526.96|524.86|5
1732995790000|2024-11-30 19:43:10|533.46|531.36|533.41|531.31|533.46|531.36|533.41|531.31|6
1732969680000|2024-11-30 12:28:00|526.95|524.85|526.87|524.77|526.95|524.85|526.87|524.77|6
1732995800000|2024-11-30 19:43:20|533.4|531.3|533.31|531.21|533.4|531.3|533.29|531.19|8
1732969690000|2024-11-30 12:28:10|526.86|524.76|526.89|524.79|526.89|524.79|526.84|524.74|6
1732995810000|2024-11-30 19:43:30|533.32|531.22|533.58|531.48|533.58|531.48|533.32|531.22|13
1732969700000|2024-11-30 12:28:20|526.88|524.78|526.8|524.7|526.88|524.78|526.8|524.7|7
1732995820000|2024-11-30 19:43:40|533.59|531.49|533.72|531.62|533.72|531.62|533.59|531.49|7
1732969710000|2024-11-30 12:28:30|526.73|524.63|526.61|524.51|526.73|524.63|526.6|524.5|5
1732995830000|2024-11-30 19:43:50|533.73|531.63|533.77|531.67|533.77|531.67|533.73|531.63|5
1732969720000|2024-11-30 12:28:40|526.59|524.49|526.74|524.64|526.74|524.64|526.59|524.49|9
1732995840000|2024-11-30 19:44:00|533.78|531.68|533.91|531.81|533.96|531.86|533.77|531.67|11
1732969730000|2024-11-30 12:28:50|526.77|524.67|526.78|524.68|526.78|524.68|526.77|524.67|6
1732995850000|2024-11-30 19:44:10|533.92|531.82|534.03|531.93|534.03|531.93|533.92|531.82|8
1732969740000|2024-11-30 12:29:00|526.79|524.69|526.8|524.7|526.81|524.71|526.79|524.69|6
1732995860000|2024-11-30 19:44:20|534.04|531.94|534.07|531.97|534.07|531.97|534.03|531.93|7
1732969750000|2024-11-30 12:29:10|526.79|524.69|526.86|524.76|526.87|524.77|526.79|524.69|9
1732995870000|2024-11-30 19:44:30|534.08|531.98|534.13|532.03|534.13|532.03|534.08|531.98|7
1732969760000|2024-11-30 12:29:20|526.83|524.73|526.69|524.59|526.83|524.73|526.68|524.58|7
1732995880000|2024-11-30 19:44:40|534.2|532.1|534.32|532.22|534.36|532.26|534.2|532.1|5
1732969770000|2024-11-30 12:29:30|526.7|524.6|526.58|524.48|526.7|524.6|526.58|524.48|8
1732995890000|2024-11-30 19:44:50|534.33|532.23|534.24|532.14|534.35|532.25|534.24|532.14|9
1732969780000|2024-11-30 12:29:40|526.53|524.43|526.29|524.19|526.53|524.43|526.29|524.19|9
1732995900000|2024-11-30 19:45:00|534.23|532.13|534.15|532.05|534.23|532.13|534.15|532.05|4
1732969790000|2024-11-30 12:29:50|526.3|524.2|526.31|524.21|526.32|524.22|526.3|524.2|4
1732995910000|2024-11-30 19:45:10|534.14|532.04|534.09|531.99|534.14|532.04|534.09|531.99|6
1732969800000|2024-11-30 12:30:00|526.32|524.22|526.19|524.09|526.32|524.22|526.18|524.08|12
1732995920000|2024-11-30 19:45:20|534.03|531.93|533.82|531.72|534.03|531.93|533.82|531.72|10
1732969810000|2024-11-30 12:30:10|526.2|524.1|526.19|524.09|526.21|524.11|526.19|524.09|6
1732995930000|2024-11-30 19:45:30|533.75|531.65|533.73|531.63|533.76|531.66|533.73|531.63|7
1732969820000|2024-11-30 12:30:20|526.18|524.08|526.11|524.01|526.18|524.08|526.11|524.01|6
1732995940000|2024-11-30 19:45:40|533.69|531.59|533.65|531.55|533.69|531.59|533.65|531.55|5
1732969830000|2024-11-30 12:30:30|526.12|524.02|526.04|523.94|526.12|524.02|526.01|523.91|10
1732995950000|2024-11-30 19:45:50|533.64|531.54|533.64|531.54|533.67|531.57|533.64|531.54|7
1732969840000|2024-11-30 12:30:40|526.05|523.95|526.12|524.02|526.12|524.02|526.05|523.95|4
1732995960000|2024-11-30 19:46:00|533.63|531.53|533.8|531.7|533.81|531.71|533.62|531.52|5
1732969850000|2024-11-30 12:30:50|526.13|524.03|526.34|524.24|526.35|524.25|526.13|524.03|8
1732995970000|2024-11-30 19:46:10|533.81|531.71|533.77|531.67|533.81|531.71|533.77|531.67|5
1732969860000|2024-11-30 12:31:00|526.35|524.25|526.28|524.18|526.37|524.27|526.28|524.18|9
1732995980000|2024-11-30 19:46:20|533.76|531.66|533.67|531.57|533.76|531.66|533.67|531.57|9
1732969870000|2024-11-30 12:31:10|526.27|524.17|526.08|523.98|526.27|524.17|526.06|523.96|17
1732995990000|2024-11-30 19:46:30|533.66|531.56|533.52|531.42|533.66|531.56|533.51|531.41|8
1732969880000|2024-11-30 12:31:20|526.09|523.99|526|523.9|526.09|523.99|525.98|523.88|4
1732996000000|2024-11-30 19:46:40|533.51|531.41|533.41|531.31|533.51|531.41|533.41|531.31|3
1732969890000|2024-11-30 12:31:30|525.99|523.89|525.95|523.85|526|523.9|525.95|523.85|10
1732996010000|2024-11-30 19:46:50|533.35|531.25|533.32|531.22|533.35|531.25|533.32|531.22|6
1732969900000|2024-11-30 12:31:40|525.94|523.84|525.93|523.83|525.95|523.85|525.93|523.83|4
1732996020000|2024-11-30 19:47:00|533.31|531.21|533.37|531.27|533.38|531.28|533.31|531.21|10
1732969910000|2024-11-30 12:31:50|525.94|523.84|525.91|523.81|525.94|523.84|525.91|523.81|4
1732996030000|2024-11-30 19:47:10|533.28|531.18|533.29|531.19|533.29|531.19|533.27|531.17|4
1732969920000|2024-11-30 12:32:00|525.96|523.86|525.98|523.88|526.01|523.91|525.95|523.85|9
1732996040000|2024-11-30 19:47:20|533.32|531.22|533.33|531.23|533.37|531.27|533.32|531.22|9
1732969930000|2024-11-30 12:32:10|525.99|523.89|526.1|524|526.14|524.04|525.99|523.89|12
1732996050000|2024-11-30 19:47:30|533.47|531.37|533.46|531.36|533.47|531.37|533.46|531.36|4
1732969940000|2024-11-30 12:32:20|526.09|523.99|526.02|523.92|526.09|523.99|525.99|523.89|8
1732996060000|2024-11-30 19:47:40|533.45|531.35|533.43|531.33|533.45|531.35|533.43|531.33|3
1732969950000|2024-11-30 12:32:30|525.88|523.78|525.86|523.76|525.88|523.78|525.77|523.67|7
1732996070000|2024-11-30 19:47:50|533.42|531.32|533.31|531.21|533.42|531.32|533.31|531.21|6
1732969960000|2024-11-30 12:32:40|525.87|523.77|525.96|523.86|525.96|523.86|525.87|523.77|8
1732996080000|2024-11-30 19:48:00|533.3|531.2|533.1|531|533.3|531.2|533.09|530.99|11
1732969970000|2024-11-30 12:32:50|526.01|523.91|526.01|523.91|526.01|523.91|526.01|523.91|1
1732996100000|2024-11-30 19:48:20|533.02|530.92|533.06|530.96|533.06|530.96|533.02|530.92|6
1732969980000|2024-11-30 12:33:00|526.09|523.99|526.11|524.01|526.11|524.01|526.09|523.99|5
1732996110000|2024-11-30 19:48:30|533.05|530.95|533.06|530.96|533.06|530.96|533.05|530.95|6
1732969990000|2024-11-30 12:33:10|526.1|524|526.02|523.92|526.16|524.06|526.01|523.91|11
1732996120000|2024-11-30 19:48:40|533.07|530.97|533.06|530.96|533.08|530.98|533.06|530.96|4
1732970000000|2024-11-30 12:33:20|526.01|523.91|525.88|523.78|526.01|523.91|525.88|523.78|6
1732996130000|2024-11-30 19:48:50|533.05|530.95|533.03|530.93|533.06|530.96|532.97|530.87|9
1732970010000|2024-11-30 12:33:30|525.85|523.75|525.69|523.59|525.89|523.79|525.69|523.59|16
1732996140000|2024-11-30 19:49:00|533.04|530.94|533.22|531.12|533.23|531.13|533.04|530.94|7
1732970020000|2024-11-30 12:33:40|525.68|523.58|525.67|523.57|525.69|523.59|525.67|523.57|7
1732996150000|2024-11-30 19:49:10|533.21|531.11|533.11|531.01|533.21|531.11|533.11|531.01|6
1732970030000|2024-11-30 12:33:50|525.68|523.58|525.88|523.78|525.88|523.78|525.67|523.57|7
1732996160000|2024-11-30 19:49:20|533.1|531|533.02|530.92|533.1|531|533.02|530.92|3
1732970040000|2024-11-30 12:34:00|525.87|523.77|525.8|523.7|525.88|523.78|525.79|523.69|5
1732996170000|2024-11-30 19:49:30|533.01|530.91|532.96|530.86|533.02|530.92|532.96|530.86|8
1732970050000|2024-11-30 12:34:10|525.79|523.69|525.63|523.53|525.79|523.69|525.62|523.52|10
1732996180000|2024-11-30 19:49:40|532.95|530.85|532.91|530.81|532.95|530.85|532.91|530.81|5
1732970060000|2024-11-30 12:34:20|525.62|523.52|525.7|523.6|525.7|523.6|525.62|523.52|11
1732996190000|2024-11-30 19:49:50|532.9|530.8|532.86|530.76|532.9|530.8|532.86|530.76|5
1732970070000|2024-11-30 12:34:30|525.76|523.66|525.76|523.66|525.76|523.66|525.76|523.66|1
1732996200000|2024-11-30 19:50:00|532.85|530.75|532.83|530.73|532.85|530.75|532.83|530.73|7
1732970080000|2024-11-30 12:34:40|525.75|523.65|525.85|523.75|525.86|523.76|525.75|523.65|9
1732996210000|2024-11-30 19:50:10|532.82|530.72|532.75|530.65|532.82|530.72|532.74|530.64|6
1732970090000|2024-11-30 12:34:50|525.86|523.76|525.79|523.69|525.86|523.76|525.79|523.69|7
1732996220000|2024-11-30 19:50:20|532.73|530.63|532.47|530.37|532.73|530.63|532.47|530.37|5
1732970100000|2024-11-30 12:35:00|525.78|523.68|525.76|523.66|525.98|523.88|525.76|523.66|16
1732996230000|2024-11-30 19:50:30|532.46|530.36|532.48|530.38|532.49|530.39|532.46|530.36|4
1732970110000|2024-11-30 12:35:10|525.75|523.65|525.77|523.67|525.78|523.68|525.75|523.65|10
1732996240000|2024-11-30 19:50:40|532.47|530.37|532.38|530.28|532.47|530.37|532.37|530.27|5
1732970120000|2024-11-30 12:35:20|525.76|523.66|525.59|523.49|525.76|523.66|525.59|523.49|7
1732996250000|2024-11-30 19:50:50|532.37|530.27|532.35|530.25|532.37|530.27|532.35|530.25|3
1732970130000|2024-11-30 12:35:30|525.6|523.5|525.63|523.53|525.63|523.53|525.6|523.5|4
1732996260000|2024-11-30 19:51:00|532.34|530.24|532.32|530.22|532.34|530.24|532.32|530.22|7
1732970140000|2024-11-30 12:35:40|525.62|523.52|525.78|523.68|525.78|523.68|525.62|523.52|7
1732996270000|2024-11-30 19:51:10|532.33|530.23|532.24|530.14|532.33|530.23|532.22|530.12|5
1732970150000|2024-11-30 12:35:50|525.71|523.61|525.72|523.62|525.72|523.62|525.71|523.61|2
1732996280000|2024-11-30 19:51:20|532.23|530.13|532.25|530.15|532.25|530.15|532.23|530.13|3
1732970160000|2024-11-30 12:36:00|525.73|523.63|525.78|523.68|525.79|523.69|525.73|523.63|10
1732996290000|2024-11-30 19:51:30|532.24|530.14|532.3|530.2|532.3|530.2|532.24|530.14|8
1732970170000|2024-11-30 12:36:10|525.77|523.67|525.82|523.72|525.83|523.73|525.76|523.66|10
1732996300000|2024-11-30 19:51:40|532.29|530.19|532.43|530.33|532.43|530.33|532.28|530.18|11
1732970180000|2024-11-30 12:36:20|525.81|523.71|525.68|523.58|525.81|523.71|525.68|523.58|6
1732996310000|2024-11-30 19:51:50|532.44|530.34|532.21|530.11|532.45|530.35|532.21|530.11|8
1732970190000|2024-11-30 12:36:30|525.67|523.57|525.58|523.48|525.67|523.57|525.58|523.48|4
1732996320000|2024-11-30 19:52:00|532.2|530.1|532.18|530.08|532.2|530.1|532.17|530.07|5
1732970200000|2024-11-30 12:36:40|525.54|523.44|525.98|523.88|525.98|523.88|525.54|523.44|14
1732996330000|2024-11-30 19:52:10|532.19|530.09|532.19|530.09|532.19|530.09|532.18|530.08|5
1732970210000|2024-11-30 12:36:50|525.99|523.89|525.97|523.87|526|523.9|525.97|523.87|5
1732996340000|2024-11-30 19:52:20|532.18|530.08|532.07|529.97|532.18|530.08|532.07|529.97|8
1732970220000|2024-11-30 12:37:00|525.96|523.86|525.88|523.78|525.96|523.86|525.87|523.77|8
1732996350000|2024-11-30 19:52:30|532.06|529.96|532.02|529.92|532.06|529.96|532.02|529.92|5
1732970230000|2024-11-30 12:37:10|525.87|523.77|525.95|523.85|525.95|523.85|525.86|523.76|5
1732996360000|2024-11-30 19:52:40|531.97|529.87|532.18|530.08|532.22|530.12|531.97|529.87|8
1732970240000|2024-11-30 12:37:20|525.96|523.86|525.96|523.86|525.98|523.88|525.95|523.85|9
1732996370000|2024-11-30 19:52:50|532.17|530.07|532.15|530.05|532.17|530.07|532.15|530.05|3
1732970250000|2024-11-30 12:37:30|525.95|523.85|525.72|523.62|525.96|523.86|525.71|523.61|10
1732996380000|2024-11-30 19:53:00|532.16|530.06|532.32|530.22|532.32|530.22|532.16|530.06|5
1732970260000|2024-11-30 12:37:40|525.71|523.61|525.64|523.54|525.71|523.61|525.64|523.54|9
1732996390000|2024-11-30 19:53:10|532.33|530.23|532.32|530.22|532.35|530.25|532.32|530.22|6
1732970270000|2024-11-30 12:37:50|525.63|523.53|525.72|523.62|525.74|523.64|525.62|523.52|10
1732996400000|2024-11-30 19:53:20|532.31|530.21|532.32|530.22|532.32|530.22|532.31|530.21|2
1732970280000|2024-11-30 12:38:00|525.73|523.63|525.5|523.4|525.74|523.64|525.49|523.39|10
1732996410000|2024-11-30 19:53:30|532.31|530.21|532.2|530.1|532.31|530.21|532.2|530.1|6
1732970290000|2024-11-30 12:38:10|525.49|523.39|525.47|523.37|525.49|523.39|525.46|523.36|5
1732996420000|2024-11-30 19:53:40|532.21|530.11|532.2|530.1|532.21|530.11|532.2|530.1|2
1732970300000|2024-11-30 12:38:20|525.46|523.36|525.37|523.27|525.46|523.36|525.36|523.26|11
1732996430000|2024-11-30 19:53:50|532.19|530.09|532.09|529.99|532.19|530.09|532.09|529.99|4
1732970310000|2024-11-30 12:38:30|525.48|523.38|525.51|523.41|525.51|523.41|525.48|523.38|6
1732996440000|2024-11-30 19:54:00|532.1|530|532.19|530.09|532.19|530.09|532.1|530|6
1732970320000|2024-11-30 12:38:40|525.56|523.46|525.71|523.61|525.71|523.61|525.56|523.46|7
1732996450000|2024-11-30 19:54:10|532.26|530.16|532.31|530.21|532.32|530.22|532.26|530.16|9
1732970330000|2024-11-30 12:38:50|525.72|523.62|525.63|523.53|525.74|523.64|525.63|523.53|8
1732996470000|2024-11-30 19:54:30|532.27|530.17|532.28|530.18|532.28|530.18|532.26|530.16|4
1732970340000|2024-11-30 12:39:00|525.64|523.54|525.84|523.74|525.84|523.74|525.64|523.54|7
1732996480000|2024-11-30 19:54:40|532.26|530.16|532.34|530.24|532.38|530.28|532.26|530.16|6
1732970350000|2024-11-30 12:39:10|525.83|523.73|525.99|523.89|525.99|523.89|525.82|523.72|9
1732996490000|2024-11-30 19:54:50|532.33|530.23|532.3|530.2|532.33|530.23|532.3|530.2|4
1732970360000|2024-11-30 12:39:20|526|523.9|525.99|523.89|526.01|523.91|525.99|523.89|4
1732996500000|2024-11-30 19:55:00|532.29|530.19|532.18|530.08|532.29|530.19|532.18|530.08|5
1732970370000|2024-11-30 12:39:30|526.05|523.95|526.26|524.16|526.27|524.17|526.05|523.95|11
1732996510000|2024-11-30 19:55:10|532.14|530.04|531.91|529.81|532.14|530.04|531.91|529.81|10
1732970380000|2024-11-30 12:39:40|526.31|524.21|526.4|524.3|526.45|524.35|526.31|524.21|9
1732996520000|2024-11-30 19:55:20|531.9|529.8|531.72|529.62|531.91|529.81|531.72|529.62|11
1732970390000|2024-11-30 12:39:50|526.41|524.31|526.29|524.19|526.41|524.31|526.29|524.19|7
1732996530000|2024-11-30 19:55:30|531.71|529.61|531.53|529.43|531.71|529.61|531.51|529.41|10
1732970400000|2024-11-30 12:40:00|526.28|524.18|526.28|524.18|526.3|524.2|526.28|524.18|5
1732996540000|2024-11-30 19:55:40|531.54|529.44|531.51|529.41|531.54|529.44|531.5|529.4|5
1732970410000|2024-11-30 12:40:10|526.27|524.17|526.49|524.39|526.49|524.39|526.27|524.17|9
1732996550000|2024-11-30 19:55:50|531.5|529.4|531.36|529.26|531.5|529.4|531.36|529.26|6
1732970420000|2024-11-30 12:40:20|526.48|524.38|526.47|524.37|526.48|524.38|526.47|524.37|2
1732996560000|2024-11-30 19:56:00|531.37|529.27|531.41|529.31|531.42|529.32|531.37|529.27|8
1732996570000|2024-11-30 19:56:10|531.42|529.32|532.09|529.99|532.09|529.99|531.42|529.32|20
1732970430000|2024-11-30 12:40:30|526.46|524.36|526.57|524.47|526.58|524.48|526.46|524.36|8
1732996580000|2024-11-30 19:56:20|532.1|530|532.3|530.2|532.31|530.21|532.1|530|14
1732970440000|2024-11-30 12:40:40|526.56|524.46|526.54|524.44|526.57|524.47|526.54|524.44|5
1732996590000|2024-11-30 19:56:30|532.31|530.21|532.42|530.32|532.42|530.32|532.31|530.21|8
1732970450000|2024-11-30 12:40:50|526.55|524.45|526.59|524.49|526.59|524.49|526.54|524.44|3
1732996600000|2024-11-30 19:56:40|532.43|530.33|532.46|530.36|532.46|530.36|532.43|530.33|4
1732970460000|2024-11-30 12:41:00|526.8|524.7|526.96|524.86|526.96|524.86|526.8|524.7|7
1732996610000|2024-11-30 19:56:50|532.47|530.37|532.51|530.41|532.51|530.41|532.47|530.37|7
1732970470000|2024-11-30 12:41:10|526.97|524.87|526.99|524.89|526.99|524.89|526.97|524.87|3
1732996620000|2024-11-30 19:57:00|532.49|530.39|532.45|530.35|532.49|530.39|532.45|530.35|2
1732970480000|2024-11-30 12:41:20|527|524.9|527|524.9|527|524.9|526.99|524.89|3
1732996630000|2024-11-30 19:57:10|532.46|530.36|532.47|530.37|532.47|530.37|532.46|530.36|4
1732970490000|2024-11-30 12:41:30|527.01|524.91|527.26|525.16|527.27|525.17|527.01|524.91|6
1732996640000|2024-11-30 19:57:20|532.46|530.36|532.46|530.36|532.46|530.36|532.46|530.36|1
1732970500000|2024-11-30 12:41:40|527.25|525.15|527.36|525.26|527.36|525.26|527.25|525.15|4
1732996650000|2024-11-30 19:57:30|532.51|530.41|532.58|530.48|532.59|530.49|532.5|530.4|6
1732970510000|2024-11-30 12:41:50|527.37|525.27|527.39|525.29|527.39|525.29|527.37|525.27|3
1732996660000|2024-11-30 19:57:40|532.57|530.47|532.64|530.54|532.64|530.54|532.57|530.47|8
1732970520000|2024-11-30 12:42:00|527.4|525.3|527.4|525.3|527.41|525.31|527.39|525.29|4
1732996670000|2024-11-30 19:57:50|532.65|530.55|532.66|530.56|532.67|530.57|532.65|530.55|3
1732970530000|2024-11-30 12:42:10|527.39|525.29|527.3|525.2|527.39|525.29|527.29|525.19|5
1732996680000|2024-11-30 19:58:00|532.67|530.57|532.68|530.58|532.69|530.59|532.67|530.57|4
1732970540000|2024-11-30 12:42:20|527.29|525.19|527.31|525.21|527.33|525.23|527.29|525.19|8
1732996690000|2024-11-30 19:58:10|532.53|530.43|532.36|530.26|532.53|530.43|532.36|530.26|7
1732970550000|2024-11-30 12:42:30|527.3|525.2|527.71|525.61|527.71|525.61|527.3|525.2|12
1732996700000|2024-11-30 19:58:20|532.35|530.25|531.95|529.85|532.36|530.26|531.95|529.85|23
1732970560000|2024-11-30 12:42:40|527.72|525.62|527.61|525.51|527.75|525.65|527.6|525.5|10
1732996710000|2024-11-30 19:58:30|531.94|529.84|531.62|529.52|531.95|529.85|531.62|529.52|17
1732970570000|2024-11-30 12:42:50|527.6|525.5|527.84|525.74|527.84|525.74|527.6|525.5|7
1732996720000|2024-11-30 19:58:40|531.61|529.51|531.58|529.48|531.61|529.51|531.57|529.47|8
1732970580000|2024-11-30 12:43:00|527.83|525.73|527.85|525.75|527.85|525.75|527.83|525.73|3
1732996730000|2024-11-30 19:58:50|531.57|529.47|531.52|529.42|531.59|529.49|531.52|529.42|4
1732970590000|2024-11-30 12:43:10|527.84|525.74|528.08|525.98|528.08|525.98|527.83|525.73|11
1732996740000|2024-11-30 19:59:00|531.48|529.38|531.34|529.24|531.48|529.38|531.34|529.24|4
1732970600000|2024-11-30 12:43:20|528.09|525.99|528.13|526.03|528.13|526.03|527.96|525.86|14
1732996750000|2024-11-30 19:59:10|531.33|529.23|531.04|528.94|531.33|529.23|531.04|528.94|13
1732970610000|2024-11-30 12:43:30|528.14|526.04|528.42|526.32|528.42|526.32|528.14|526.04|14
1732996760000|2024-11-30 19:59:20|531.03|528.93|530.86|528.76|531.03|528.93|530.85|528.75|17
1732970620000|2024-11-30 12:43:40|528.43|526.33|528.65|526.55|528.65|526.55|528.43|526.33|15
1732996770000|2024-11-30 19:59:30|530.85|528.75|530.75|528.65|530.85|528.75|530.75|528.65|5
1732970630000|2024-11-30 12:43:50|528.64|526.54|528.8|526.7|528.8|526.7|528.49|526.39|12
1732996780000|2024-11-30 19:59:40|530.74|528.64|530.64|528.54|530.74|528.64|530.64|528.54|5
1732970640000|2024-11-30 12:44:00|528.83|526.73|528.92|526.82|528.92|526.82|528.83|526.73|13
1732996790000|2024-11-30 19:59:50|530.56|528.46|530.6|528.5|530.6|528.5|530.56|528.46|2
1732970650000|2024-11-30 12:44:10|528.93|526.83|529.21|527.11|529.21|527.11|528.93|526.83|15
1732970660000|2024-11-30 12:44:20|529.22|527.12|528.56|526.46|529.22|527.12|528.56|526.46|16
1732996800000|2024-11-30 20:00:00|530.54|528.44|530.59|528.49|530.59|528.49|530.48|528.38|16
1732970670000|2024-11-30 12:44:30|528.57|526.47|528.61|526.51|528.62|526.52|528.56|526.46|16
1732996810000|2024-11-30 20:00:10|530.6|528.5|530.59|528.49|530.66|528.56|530.59|528.49|7
1732970680000|2024-11-30 12:44:40|528.6|526.5|529.03|526.93|529.03|526.93|528.57|526.47|17
1732996820000|2024-11-30 20:00:20|530.58|528.48|530.96|528.86|530.96|528.86|530.58|528.48|17
1732970690000|2024-11-30 12:44:50|529.04|526.94|529.5|527.4|529.5|527.4|529.04|526.94|21
1732996830000|2024-11-30 20:00:30|531.01|528.91|531.24|529.14|531.28|529.18|531.01|528.91|17
1732970700000|2024-11-30 12:45:00|529.51|527.41|529.7|527.6|529.7|527.6|529.51|527.41|15
1732996840000|2024-11-30 20:00:40|531.23|529.13|531.21|529.11|531.23|529.13|531.21|529.11|3
1732970710000|2024-11-30 12:45:10|529.77|527.67|529.5|527.4|530.04|527.94|529.5|527.4|15
1732996850000|2024-11-30 20:00:50|531.2|529.1|531.14|529.04|531.21|529.11|531.14|529.04|5
1732970720000|2024-11-30 12:45:20|529.51|527.41|529.87|527.77|529.87|527.77|529.51|527.41|13
1732996860000|2024-11-30 20:01:00|531.13|529.03|531.31|529.21|531.32|529.22|531.13|529.03|15
1732970730000|2024-11-30 12:45:30|529.92|527.82|530.36|528.26|530.36|528.26|529.92|527.82|22
1732996870000|2024-11-30 20:01:10|531.34|529.24|531.39|529.29|531.39|529.29|531.34|529.24|5
1732970740000|2024-11-30 12:45:40|530.37|528.27|529.78|527.68|531.04|528.94|529.78|527.68|22
1732996880000|2024-11-30 20:01:20|531.38|529.28|531.38|529.28|531.38|529.28|531.38|529.28|1
1732970750000|2024-11-30 12:45:50|529.79|527.69|529.92|527.82|529.92|527.82|529.78|527.68|16
1732996890000|2024-11-30 20:01:30|531.39|529.29|531.42|529.32|531.46|529.36|531.39|529.29|4
1732970760000|2024-11-30 12:46:00|530.08|527.98|530.4|528.3|530.5|528.4|530.08|527.98|21
1732996900000|2024-11-30 20:01:40|531.41|529.31|531.41|529.31|531.41|529.31|531.37|529.27|10
1732970770000|2024-11-30 12:46:10|530.32|528.22|529.44|527.34|530.32|528.22|529.44|527.34|22
1732996910000|2024-11-30 20:01:50|531.42|529.32|531.47|529.37|531.47|529.37|531.42|529.32|3
1732970780000|2024-11-30 12:46:20|529.43|527.33|529.28|527.18|529.43|527.33|529.27|527.17|10
1732996920000|2024-11-30 20:02:00|531.48|529.38|531.35|529.25|531.74|529.64|531.35|529.25|22
1732970790000|2024-11-30 12:46:30|529.09|526.99|528.38|526.28|529.09|526.99|528.38|526.28|14
1732996930000|2024-11-30 20:02:10|531.29|529.19|530.98|528.88|531.29|529.19|530.98|528.88|18
1732970800000|2024-11-30 12:46:40|528.39|526.29|528.95|526.85|528.95|526.85|528.39|526.29|11
1732996940000|2024-11-30 20:02:20|530.97|528.87|530.62|528.52|530.97|528.87|530.62|528.52|23
1732970810000|2024-11-30 12:46:50|528.96|526.86|529.12|527.02|529.13|527.03|528.96|526.86|10
1732996950000|2024-11-30 20:02:30|530.61|528.51|530.37|528.27|530.61|528.51|530.37|528.27|14
1732970820000|2024-11-30 12:47:00|529.13|527.03|529.18|527.08|529.18|527.08|529.13|527.03|10
1732996960000|2024-11-30 20:02:40|530.36|528.26|530.23|528.13|530.36|528.26|530.23|528.13|9
1732970830000|2024-11-30 12:47:10|529.19|527.09|529.07|526.97|529.21|527.11|529.06|526.96|12
1732996970000|2024-11-30 20:02:50|530.24|528.14|530.16|528.06|530.24|528.14|530.16|528.06|3
1732970840000|2024-11-30 12:47:20|529.06|526.96|528.83|526.73|529.06|526.96|528.83|526.73|8
1732996980000|2024-11-30 20:03:00|530.15|528.05|530.39|528.29|530.39|528.29|530.13|528.03|15
1732970850000|2024-11-30 12:47:30|528.63|526.53|528.32|526.22|528.63|526.53|528.29|526.19|15
1732996990000|2024-11-30 20:03:10|530.4|528.3|530.6|528.5|530.6|528.5|530.4|528.3|11
1732970860000|2024-11-30 12:47:40|528.33|526.23|528.35|526.25|528.67|526.57|528.33|526.23|17
1732997000000|2024-11-30 20:03:20|530.61|528.51|530.8|528.7|530.8|528.7|530.61|528.51|5
1732970870000|2024-11-30 12:47:50|528.36|526.26|528.68|526.58|528.68|526.58|528.35|526.25|15
1732997010000|2024-11-30 20:03:30|530.81|528.71|530.84|528.74|530.84|528.74|530.81|528.71|5
1732970880000|2024-11-30 12:48:00|528.69|526.59|528.98|526.88|529|526.9|528.69|526.59|14
1732997020000|2024-11-30 20:03:40|530.83|528.73|530.84|528.74|530.85|528.75|530.83|528.73|4
1732970890000|2024-11-30 12:48:10|528.99|526.89|528.99|526.89|529.26|527.16|528.99|526.89|17
1732997030000|2024-11-30 20:03:50|530.83|528.73|530.43|528.33|530.83|528.73|530.41|528.31|14
1732970900000|2024-11-30 12:48:20|529|526.9|529.5|527.4|530.3|528.2|529|526.9|21
1732997040000|2024-11-30 20:04:00|530.44|528.34|530.46|528.36|530.47|528.37|530.44|528.34|6
1732970910000|2024-11-30 12:48:30|529.49|527.39|529.21|527.11|529.5|527.4|529.21|527.11|12
1732997050000|2024-11-30 20:04:10|530.47|528.37|530.52|528.42|530.52|528.42|530.47|528.37|4
1732970920000|2024-11-30 12:48:40|529.24|527.14|529.24|527.14|529.24|527.14|529.21|527.11|6
1732997060000|2024-11-30 20:04:20|530.47|528.37|529.98|527.88|530.48|528.38|529.98|527.88|22
1732970930000|2024-11-30 12:48:50|529.23|527.13|529.46|527.36|529.46|527.36|529.21|527.11|12
1732997070000|2024-11-30 20:04:30|529.97|527.87|529.83|527.73|529.97|527.87|529.82|527.72|12
1732970940000|2024-11-30 12:49:00|529.74|527.64|530.5|528.4|530.5|528.4|529.74|527.64|21
1732997080000|2024-11-30 20:04:40|529.82|527.72|529.85|527.75|529.85|527.75|529.63|527.53|15
1732970950000|2024-11-30 12:49:10|530.51|528.41|530.75|528.65|530.75|528.65|530.51|528.41|16
1732997090000|2024-11-30 20:04:50|529.86|527.76|529.79|527.69|529.91|527.81|529.79|527.69|16
1732970960000|2024-11-30 12:49:20|530.74|528.64|531.41|529.31|531.41|529.31|530.74|528.64|17
1732970970000|2024-11-30 12:49:30|531.42|529.32|531.48|529.38|531.48|529.38|531.42|529.32|9
1732997100000|2024-11-30 20:05:00|529.78|527.68|529.58|527.48|529.79|527.69|529.58|527.48|12
1732970980000|2024-11-30 12:49:40|531.49|529.39|531.72|529.62|531.72|529.62|531.49|529.39|10
1732997110000|2024-11-30 20:05:10|529.56|527.46|529.77|527.67|529.84|527.74|529.53|527.43|20
1732970990000|2024-11-30 12:49:50|531.73|529.63|533.62|531.52|533.63|531.53|531.73|529.63|15
1732997120000|2024-11-30 20:05:20|529.76|527.66|529.32|527.22|529.76|527.66|529.32|527.22|25
1732971000000|2024-11-30 12:50:00|533.64|531.54|533.74|531.64|533.74|531.64|533.64|531.54|16
1732997130000|2024-11-30 20:05:30|529.31|527.21|529.23|527.13|529.31|527.21|529.23|527.13|7
1732971010000|2024-11-30 12:50:10|533.73|531.63|532.49|530.39|533.73|531.63|532.49|530.39|25
1732997140000|2024-11-30 20:05:40|529.22|527.12|529.33|527.23|529.33|527.23|529.21|527.11|7
1732971020000|2024-11-30 12:50:20|532.48|530.38|531.59|529.49|532.48|530.38|531.59|529.49|23
1732997150000|2024-11-30 20:05:50|529.34|527.24|529.4|527.3|529.4|527.3|529.33|527.23|7
1732971030000|2024-11-30 12:50:30|531.44|529.34|531.26|529.16|531.44|529.34|531.12|529.02|20
1732997160000|2024-11-30 20:06:00|529.42|527.32|529.91|527.81|529.91|527.81|529.42|527.32|19
1732971040000|2024-11-30 12:50:40|531.25|529.15|529.99|527.89|531.25|529.15|529.97|527.87|20
1732997170000|2024-11-30 20:06:10|529.92|527.82|529.97|527.87|529.98|527.88|529.92|527.82|10
1732971050000|2024-11-30 12:50:50|530|527.9|530.36|528.26|530.36|528.26|530|527.9|10
1732997180000|2024-11-30 20:06:20|529.98|527.88|530.13|528.03|530.13|528.03|529.98|527.88|8
1732971060000|2024-11-30 12:51:00|530.37|528.27|531.32|529.22|531.32|529.22|530.37|528.27|14
1732997190000|2024-11-30 20:06:30|530.12|528.02|530.15|528.05|530.15|528.05|530.12|528.02|6
1732971070000|2024-11-30 12:51:10|531.33|529.23|531.49|529.39|531.5|529.4|531.33|529.23|15
1732997200000|2024-11-30 20:06:40|530.19|528.09|530.32|528.22|530.38|528.28|530.19|528.09|13
1732971080000|2024-11-30 12:51:20|531.48|529.38|531.35|529.25|531.48|529.38|531.35|529.25|8
1732997210000|2024-11-30 20:06:50|530.29|528.19|529.93|527.83|530.29|528.19|529.92|527.82|15
1732971090000|2024-11-30 12:51:30|531.36|529.26|531.24|529.14|531.36|529.26|531.23|529.13|8
1732997220000|2024-11-30 20:07:00|529.92|527.82|529.84|527.74|529.92|527.82|529.73|527.63|18
1732971100000|2024-11-30 12:51:40|531.25|529.15|531.27|529.17|531.4|529.3|531.25|529.15|10
1732997230000|2024-11-30 20:07:10|529.83|527.73|529.23|527.13|529.83|527.73|529.23|527.13|29
1732971110000|2024-11-30 12:51:50|531.28|529.18|531.35|529.25|531.35|529.25|531.24|529.14|12
1732997240000|2024-11-30 20:07:20|529.21|527.11|529.14|527.04|529.26|527.16|529.14|527.04|18
1732971120000|2024-11-30 12:52:00|531.53|529.43|532.16|530.06|532.16|530.06|531.53|529.43|10
1732997250000|2024-11-30 20:07:30|529.16|527.06|529.12|527.02|529.37|527.27|529.12|527.02|24
1732971130000|2024-11-30 12:52:10|532.15|530.05|532.67|530.57|532.67|530.57|532.15|530.05|10
1732997260000|2024-11-30 20:07:40|529.11|527.01|528.83|526.73|529.11|527.01|528.83|526.73|17
1732971140000|2024-11-30 12:52:20|532.69|530.59|532.54|530.44|532.69|530.59|532.54|530.44|8
1732997270000|2024-11-30 20:07:50|528.82|526.72|528.67|526.57|528.82|526.72|528.67|526.57|13
1732971150000|2024-11-30 12:52:30|532.53|530.43|532.06|529.96|532.53|530.43|532.06|529.96|9
1732997280000|2024-11-30 20:08:00|528.66|526.56|528.41|526.31|528.66|526.56|528.41|526.31|16
1732971160000|2024-11-30 12:52:40|531.95|529.85|531.92|529.82|531.96|529.86|531.92|529.82|8
1732997290000|2024-11-30 20:08:10|528.4|526.3|528.95|526.85|528.95|526.85|528.39|526.29|18
1732971170000|2024-11-30 12:52:50|531.93|529.83|531.82|529.72|531.93|529.83|531.82|529.72|8
1732997300000|2024-11-30 20:08:20|528.96|526.86|529.39|527.29|529.39|527.29|528.96|526.86|26
1732971180000|2024-11-30 12:53:00|531.81|529.71|531.62|529.52|531.81|529.71|531.62|529.52|10
1732997310000|2024-11-30 20:08:30|529.4|527.3|529.6|527.5|529.61|527.51|529.4|527.3|15
1732971190000|2024-11-30 12:53:10|531.6|529.5|531.51|529.41|531.6|529.5|531.42|529.32|10
1732997320000|2024-11-30 20:08:40|529.65|527.55|529.83|527.73|529.88|527.78|529.64|527.54|16
1732971200000|2024-11-30 12:53:20|531.52|529.42|531.34|529.24|531.53|529.43|531.34|529.24|9
1732997330000|2024-11-30 20:08:50|529.82|527.72|529.74|527.64|529.82|527.72|529.74|527.64|2
1732971210000|2024-11-30 12:53:30|531.35|529.25|531.32|529.22|531.35|529.25|531.32|529.22|4
1732997340000|2024-11-30 20:09:00|529.73|527.63|529.16|527.06|529.73|527.63|529.16|527.06|29
1732971220000|2024-11-30 12:53:40|531.31|529.21|530.9|528.8|531.31|529.21|530.9|528.8|12
1732997350000|2024-11-30 20:09:10|529.15|527.05|528.59|526.49|529.15|527.05|528.59|526.49|26
1732971230000|2024-11-30 12:53:50|530.89|528.79|529.77|527.67|530.89|528.79|529.77|527.67|19
1732997360000|2024-11-30 20:09:20|528.58|526.48|528.61|526.51|528.61|526.51|528.43|526.33|17
1732971240000|2024-11-30 12:54:00|529.76|527.66|529.41|527.31|529.78|527.68|529.4|527.3|14
1732997370000|2024-11-30 20:09:30|528.62|526.52|528.48|526.38|528.62|526.52|528.48|526.38|15
1732971250000|2024-11-30 12:54:10|529.4|527.3|529.12|527.02|529.4|527.3|529|526.9|15
1732997380000|2024-11-30 20:09:40|528.35|526.25|528.31|526.21|528.35|526.25|528.17|526.07|16
1732971260000|2024-11-30 12:54:20|529.13|527.03|529.65|527.55|529.65|527.55|529.13|527.03|12
1732997390000|2024-11-30 20:09:50|528.35|526.25|528.73|526.63|528.73|526.63|528.35|526.25|20
1732971270000|2024-11-30 12:54:30|529.73|527.63|530.15|528.05|530.15|528.05|529.73|527.63|8
1732971280000|2024-11-30 12:54:40|530.16|528.06|530.82|528.72|530.82|528.72|530.15|528.05|19
1732997400000|2024-11-30 20:10:00|528.72|526.62|528.29|526.19|528.72|526.62|528.29|526.19|21
1732971290000|2024-11-30 12:54:50|530.83|528.73|531.21|529.11|531.22|529.12|530.83|528.73|18
1732997410000|2024-11-30 20:10:10|528.28|526.18|528.1|526|528.28|526.18|528.1|526|10
1732997420000|2024-11-30 20:10:20|528.11|526.01|528.53|526.43|528.53|526.43|528.11|526.01|16
1732971300000|2024-11-30 12:55:00|531.22|529.12|531.79|529.69|531.79|529.69|531.21|529.11|20
1732997430000|2024-11-30 20:10:30|528.54|526.44|528.65|526.55|528.65|526.55|528.54|526.44|9
1732971310000|2024-11-30 12:55:10|531.83|529.73|531.98|529.88|531.99|529.89|531.83|529.73|14
1732997440000|2024-11-30 20:10:40|528.66|526.56|528.67|526.57|528.67|526.57|528.66|526.56|4
1732971320000|2024-11-30 12:55:20|531.97|529.87|531.95|529.85|532.16|530.06|531.95|529.85|11
1732997450000|2024-11-30 20:10:50|528.68|526.58|528.71|526.61|528.71|526.61|528.67|526.57|7
1732971330000|2024-11-30 12:55:30|531.98|529.88|532.24|530.14|532.24|530.14|531.96|529.86|16
1732997460000|2024-11-30 20:11:00|528.72|526.62|528.78|526.68|528.78|526.68|528.64|526.54|12
1732971340000|2024-11-30 12:55:40|532.25|530.15|532.61|530.51|532.61|530.51|532.25|530.15|20
1732997470000|2024-11-30 20:11:10|528.79|526.69|529.16|527.06|529.16|527.06|528.79|526.69|13
1732971350000|2024-11-30 12:55:50|532.65|530.55|532.93|530.83|532.93|530.83|532.65|530.55|17
1732997480000|2024-11-30 20:11:20|529.15|527.05|529.14|527.04|529.15|527.05|529.13|527.03|4
1732971360000|2024-11-30 12:56:00|532.94|530.84|533.19|531.09|533.19|531.09|532.94|530.84|12
1732997490000|2024-11-30 20:11:30|529.15|527.05|529.16|527.06|529.16|527.06|529.15|527.05|2
1732971370000|2024-11-30 12:56:10|533.2|531.1|533.09|530.99|533.38|531.28|533.09|530.99|19
1732997500000|2024-11-30 20:11:40|529.17|527.07|529.19|527.09|529.19|527.09|529.17|527.07|3
1732971380000|2024-11-30 12:56:20|533.07|530.97|532.86|530.76|533.07|530.97|532.47|530.37|23
1732997510000|2024-11-30 20:11:50|529.1|527|529|526.9|529.1|527|528.99|526.89|7
1732971390000|2024-11-30 12:56:30|532.87|530.77|532.32|530.22|532.87|530.77|532.32|530.22|12
1732997520000|2024-11-30 20:12:00|529.01|526.91|529.04|526.94|529.06|526.96|529|526.9|8
1732971400000|2024-11-30 12:56:40|532.31|530.21|531.93|529.83|532.31|530.21|531.93|529.83|14
1732997530000|2024-11-30 20:12:10|528.97|526.87|528.88|526.78|528.97|526.87|528.88|526.78|6
1732971410000|2024-11-30 12:56:50|532.34|530.24|536.1|534|536.19|534.09|532.12|530.02|23
1732997540000|2024-11-30 20:12:20|528.87|526.77|528.46|526.36|528.87|526.77|528.46|526.36|19
1732971420000|2024-11-30 12:57:00|536.09|533.99|534.97|532.87|536.09|533.99|534.97|532.87|19
1732997550000|2024-11-30 20:12:30|528.39|526.29|528.46|526.36|528.48|526.38|528.33|526.23|17
1732971430000|2024-11-30 12:57:10|535.19|533.09|535.53|533.43|535.56|533.46|535.19|533.09|12
1732997560000|2024-11-30 20:12:40|528.42|526.32|528.34|526.24|528.42|526.32|528.34|526.24|11
1732971440000|2024-11-30 12:57:20|535.39|533.29|534.58|532.48|535.39|533.29|534.58|532.48|19
1732997570000|2024-11-30 20:12:50|528.35|526.25|528.53|526.43|528.53|526.43|528.35|526.25|10
1732971450000|2024-11-30 12:57:30|534.56|532.46|534.17|532.07|534.73|532.63|534.17|532.07|12
1732997580000|2024-11-30 20:13:00|528.54|526.44|529.03|526.93|529.03|526.93|528.54|526.44|24
1732971460000|2024-11-30 12:57:40|533.79|531.69|533.18|531.08|533.79|531.69|533.18|531.08|16
1732997590000|2024-11-30 20:13:10|529.05|526.95|529.09|526.99|529.09|526.99|529.05|526.95|8
1732971470000|2024-11-30 12:57:50|533.17|531.07|532.59|530.49|533.21|531.11|532.59|530.49|8
1732997600000|2024-11-30 20:13:20|529.1|527|529.45|527.35|529.45|527.35|529.1|527|14
1732971480000|2024-11-30 12:58:00|532.6|530.5|532.68|530.58|532.69|530.59|532.6|530.5|10
1732997610000|2024-11-30 20:13:30|529.46|527.36|529.4|527.3|529.53|527.43|529.4|527.3|11
1732971490000|2024-11-30 12:58:10|532.69|530.59|532.98|530.88|532.98|530.88|532.69|530.59|13
1732997620000|2024-11-30 20:13:40|529.41|527.31|529.6|527.5|529.6|527.5|529.41|527.31|15
1732971500000|2024-11-30 12:58:20|533.04|530.94|533.62|531.52|533.66|531.56|533.04|530.94|17
1732997630000|2024-11-30 20:13:50|529.59|527.49|529.67|527.57|529.67|527.57|529.59|527.49|13
1732971510000|2024-11-30 12:58:30|533.51|531.41|533.17|531.07|533.51|531.41|533.17|531.07|15
1732997640000|2024-11-30 20:14:00|529.66|527.56|529.61|527.51|529.66|527.56|529.61|527.51|8
1732971520000|2024-11-30 12:58:40|533.16|531.06|532.86|530.76|533.18|531.08|532.83|530.73|13
1732997650000|2024-11-30 20:14:10|529.64|527.54|529.69|527.59|529.7|527.6|529.64|527.54|6
1732971530000|2024-11-30 12:58:50|532.87|530.77|532.74|530.64|532.9|530.8|532.74|530.64|9
1732997660000|2024-11-30 20:14:20|529.65|527.55|529.67|527.57|529.67|527.57|529.65|527.55|3
1732971540000|2024-11-30 12:59:00|532.73|530.63|532.5|530.4|532.74|530.64|532.46|530.36|11
1732997670000|2024-11-30 20:14:30|529.68|527.58|529.21|527.11|529.72|527.62|529.21|527.11|18
1732971550000|2024-11-30 12:59:10|532.52|530.42|532.76|530.66|532.76|530.66|532.5|530.4|18
1732997680000|2024-11-30 20:14:40|529.19|527.09|528.74|526.64|529.19|527.09|528.74|526.64|24
1732971560000|2024-11-30 12:59:20|532.82|530.72|533.25|531.15|533.25|531.15|532.82|530.72|11
1732997690000|2024-11-30 20:14:50|528.75|526.65|528.64|526.54|528.75|526.65|528.64|526.54|9
1732971570000|2024-11-30 12:59:30|533.26|531.16|533.49|531.39|533.5|531.4|533.26|531.16|17
1732971580000|2024-11-30 12:59:40|533.5|531.4|533.76|531.66|533.77|531.67|533.5|531.4|12
1732997700000|2024-11-30 20:15:00|528.63|526.53|528.28|526.18|528.63|526.53|528.27|526.17|20
1732971590000|2024-11-30 12:59:50|533.77|531.67|534.01|531.91|534.01|531.91|533.77|531.67|15
1732997710000|2024-11-30 20:15:10|528.27|526.17|528.25|526.15|528.36|526.26|528.25|526.15|13
1732997720000|2024-11-30 20:15:20|528.24|526.14|527.8|525.7|528.24|526.14|527.8|525.7|18
1732971600000|2024-11-30 13:00:00|534.02|531.92|534.26|532.16|534.27|532.17|534.02|531.92|16
1732997730000|2024-11-30 20:15:30|527.79|525.69|527.64|525.54|527.8|525.7|527.64|525.54|12
1732971610000|2024-11-30 13:00:10|534.27|532.17|534.22|532.12|534.27|532.17|534.05|531.95|14
1732997740000|2024-11-30 20:15:40|527.63|525.53|527.48|525.38|527.64|525.54|527.48|525.38|13
1732971620000|2024-11-30 13:00:20|534.23|532.13|534.24|532.14|534.26|532.16|534.23|532.13|8
1732997750000|2024-11-30 20:15:50|527.47|525.37|527.53|525.43|527.53|525.43|527.47|525.37|4
1732971630000|2024-11-30 13:00:30|534.25|532.15|534.53|532.43|534.53|532.43|534.09|531.99|18
1732997760000|2024-11-30 20:16:00|527.58|525.48|527.87|525.77|527.87|525.77|527.58|525.48|14
1732971640000|2024-11-30 13:00:40|534.54|532.44|535.24|533.14|535.6|533.5|534.54|532.44|18
1732997770000|2024-11-30 20:16:10|527.88|525.78|528.09|525.99|528.09|525.99|527.88|525.78|8
1732997780000|2024-11-30 20:16:20|528.14|526.04|528.32|526.22|528.35|526.25|528.14|526.04|20
1732971650000|2024-11-30 13:00:50|535.25|533.15|535.45|533.35|535.46|533.36|535.23|533.13|17
1732997790000|2024-11-30 20:16:30|528.33|526.23|528.4|526.3|528.4|526.3|528.32|526.22|7
1732971660000|2024-11-30 13:01:00|535.46|533.36|535.75|533.65|535.76|533.66|535.46|533.36|16
1732997800000|2024-11-30 20:16:40|528.39|526.29|528.15|526.05|528.39|526.29|528.15|526.05|12
1732971670000|2024-11-30 13:01:10|535.74|533.64|535.44|533.34|535.74|533.64|535.44|533.34|12
1732997810000|2024-11-30 20:16:50|528.14|526.04|527.74|525.64|528.15|526.05|527.74|525.64|21
1732971680000|2024-11-30 13:01:20|535.43|533.33|534.51|532.41|535.43|533.33|534.51|532.41|18
1732997820000|2024-11-30 20:17:00|527.73|525.63|527.24|525.14|527.73|525.63|527.24|525.14|25
1732971690000|2024-11-30 13:01:30|534.5|532.4|534.35|532.25|534.5|532.4|534.35|532.25|6
1732997830000|2024-11-30 20:17:10|527.23|525.13|526.9|524.8|527.23|525.13|526.9|524.8|21
1732971700000|2024-11-30 13:01:40|534.34|532.24|534.01|531.91|534.34|532.24|533.98|531.88|17
1732997840000|2024-11-30 20:17:20|526.89|524.79|526.41|524.31|526.89|524.79|526.41|524.31|17
1732971710000|2024-11-30 13:01:50|534.02|531.92|534.16|532.06|534.16|532.06|534|531.9|13
1732997850000|2024-11-30 20:17:30|526.4|524.3|526.24|524.14|526.4|524.3|526.24|524.14|19
1732971720000|2024-11-30 13:02:00|534.17|532.07|534.26|532.16|534.26|532.16|534.17|532.07|10
1732997860000|2024-11-30 20:17:40|526.23|524.13|526.73|524.63|526.73|524.63|526.23|524.13|18
1732971730000|2024-11-30 13:02:10|534.18|532.08|534.23|532.13|534.23|532.13|534.18|532.08|5
1732997870000|2024-11-30 20:17:50|526.74|524.64|527.05|524.95|527.05|524.95|526.74|524.64|22
1732971740000|2024-11-30 13:02:20|534.24|532.14|534|531.9|534.25|532.15|534|531.9|7
1732997880000|2024-11-30 20:18:00|527.06|524.96|527.23|525.13|527.25|525.15|527.06|524.96|9
1732971750000|2024-11-30 13:02:30|533.99|531.89|533.9|531.8|533.99|531.89|533.9|531.8|8
1732997890000|2024-11-30 20:18:10|527.24|525.14|527.49|525.39|527.49|525.39|527.24|525.14|15
1732971760000|2024-11-30 13:02:40|533.89|531.79|533.56|531.46|533.89|531.79|533.47|531.37|15
1732997900000|2024-11-30 20:18:20|527.5|525.4|527.5|525.4|527.5|525.4|527.5|525.4|1
1732971770000|2024-11-30 13:02:50|533.58|531.48|533.96|531.86|533.97|531.87|533.57|531.47|16
1732997910000|2024-11-30 20:18:30|527.49|525.39|527.59|525.49|527.59|525.49|527.49|525.39|5
1732971780000|2024-11-30 13:03:00|534|531.9|533.98|531.88|534.04|531.94|533.98|531.88|10
1732997920000|2024-11-30 20:18:40|527.6|525.5|527.64|525.54|527.64|525.54|527.6|525.5|5
1732997930000|2024-11-30 20:18:50|527.65|525.55|527.69|525.59|527.69|525.59|527.65|525.55|5
1732971790000|2024-11-30 13:03:10|533.97|531.87|533.57|531.47|533.97|531.87|533.57|531.47|15
1732997940000|2024-11-30 20:19:00|527.68|525.58|527.71|525.61|527.82|525.72|527.68|525.58|12
1732971800000|2024-11-30 13:03:20|533.56|531.46|533.55|531.45|533.56|531.46|533.55|531.45|2
1732997950000|2024-11-30 20:19:10|527.72|525.62|527.78|525.68|527.78|525.68|527.72|525.62|9
1732971810000|2024-11-30 13:03:30|533.54|531.44|533.96|531.86|533.96|531.86|533.54|531.44|17
1732997960000|2024-11-30 20:19:20|527.79|525.69|527.79|525.69|527.79|525.69|527.79|525.69|1
1732971820000|2024-11-30 13:03:40|533.97|531.87|533.42|531.32|534|531.9|533.42|531.32|12
1732997970000|2024-11-30 20:19:30|527.8|525.7|527.79|525.69|527.8|525.7|527.79|525.69|2
1732971830000|2024-11-30 13:03:50|533.44|531.34|533.44|531.34|533.44|531.34|533.44|531.34|1
1732997980000|2024-11-30 20:19:40|527.8|525.7|527.81|525.71|527.81|525.71|527.8|525.7|4
1732971840000|2024-11-30 13:04:00|533.43|531.33|533.8|531.7|533.8|531.7|533.43|531.33|10
1732997990000|2024-11-30 20:19:50|527.89|525.79|527.99|525.89|527.99|525.89|527.89|525.79|5
1732971850000|2024-11-30 13:04:10|534.03|531.93|533.91|531.81|534.1|532|533.91|531.81|10
1732971860000|2024-11-30 13:04:20|533.9|531.8|533.91|531.81|533.91|531.81|533.66|531.56|16
1732998000000|2024-11-30 20:20:00|528.01|525.91|527.93|525.83|528.03|525.93|527.93|525.83|6
1732971870000|2024-11-30 13:04:30|533.92|531.82|534.46|532.36|534.46|532.36|533.92|531.82|18
1732998010000|2024-11-30 20:20:10|527.92|525.82|527.73|525.63|527.92|525.82|527.73|525.63|13
1732971880000|2024-11-30 13:04:40|534.47|532.37|534.66|532.56|534.66|532.56|534.47|532.37|14
1732998020000|2024-11-30 20:20:20|527.72|525.62|527.66|525.56|527.72|525.62|527.65|525.55|5
1732971890000|2024-11-30 13:04:50|534.67|532.57|534.16|532.06|534.69|532.59|534.16|532.06|18
1732998030000|2024-11-30 20:20:30|527.7|525.6|527.71|525.61|527.71|525.61|527.7|525.6|2
1732998040000|2024-11-30 20:20:40|527.72|525.62|527.89|525.79|527.89|525.79|527.72|525.62|6
1732971900000|2024-11-30 13:05:00|534.2|532.1|534.51|532.41|534.51|532.41|534.16|532.06|20
1732998050000|2024-11-30 20:20:50|527.9|525.8|527.92|525.82|527.93|525.83|527.9|525.8|7
1732971910000|2024-11-30 13:05:10|534.54|532.44|538.02|535.92|538.07|535.97|534.54|532.44|18
1732998060000|2024-11-30 20:21:00|527.91|525.81|528.01|525.91|528.01|525.91|527.91|525.81|8
1732971920000|2024-11-30 13:05:20|537.97|535.87|538.22|536.12|538.25|536.15|537.97|535.87|12
1732998070000|2024-11-30 20:21:10|528|525.9|528.05|525.95|528.05|525.95|528|525.9|6
1732971930000|2024-11-30 13:05:30|538.23|536.13|538.3|536.2|538.3|536.2|538.23|536.13|10
1732998080000|2024-11-30 20:21:20|528.06|525.96|528.08|525.98|528.08|525.98|528.06|525.96|3
1732971940000|2024-11-30 13:05:40|538.29|536.19|537.79|535.69|538.29|536.19|537.78|535.68|11
1732998090000|2024-11-30 20:21:30|528.1|526|528.17|526.07|528.17|526.07|528.1|526|6
1732971950000|2024-11-30 13:05:50|537.78|535.68|536.65|534.55|537.78|535.68|536.65|534.55|21
1732998100000|2024-11-30 20:21:40|528.18|526.08|527.97|525.87|528.18|526.08|527.94|525.84|6
1732971960000|2024-11-30 13:06:00|536.61|534.51|536.42|534.32|536.61|534.51|536.02|533.92|15
1732998110000|2024-11-30 20:21:50|527.98|525.88|528.24|526.14|528.24|526.14|527.97|525.87|13
1732971970000|2024-11-30 13:06:10|536.46|534.36|536.35|534.25|536.52|534.42|536.09|533.99|15
1732998120000|2024-11-30 20:22:00|528.25|526.15|528.31|526.21|528.31|526.21|528.25|526.15|7
1732971980000|2024-11-30 13:06:20|536.36|534.26|535.87|533.77|536.38|534.28|535.87|533.77|15
1732998130000|2024-11-30 20:22:10|528.32|526.22|528.34|526.24|528.34|526.24|528.32|526.22|3
1732971990000|2024-11-30 13:06:30|535.7|533.6|535.72|533.62|535.72|533.62|535.66|533.56|8
1732998140000|2024-11-30 20:22:20|528.35|526.25|528.4|526.3|528.4|526.3|528.31|526.21|10
1732972000000|2024-11-30 13:06:40|535.71|533.61|535.08|532.98|535.72|533.62|535.08|532.98|13
1732998150000|2024-11-30 20:22:30|528.41|526.31|528.24|526.14|528.43|526.33|528.24|526.14|5
1732972010000|2024-11-30 13:06:50|535.03|532.93|534.93|532.83|535.03|532.93|534.91|532.81|11
1732998160000|2024-11-30 20:22:40|528.23|526.13|528.22|526.12|528.23|526.13|528.21|526.11|4
1732972020000|2024-11-30 13:07:00|534.94|532.84|534.89|532.79|534.96|532.86|534.89|532.79|6
1732998170000|2024-11-30 20:22:50|528.23|526.13|528.25|526.15|528.25|526.15|528.23|526.13|6
1732972030000|2024-11-30 13:07:10|534.88|532.78|535.1|533|535.1|533|534.88|532.78|8
1732998180000|2024-11-30 20:23:00|528.26|526.16|528.37|526.27|528.37|526.27|528.26|526.16|5
1732972040000|2024-11-30 13:07:20|535.11|533.01|534.79|532.69|535.11|533.01|534.79|532.69|10
1732998190000|2024-11-30 20:23:10|528.38|526.28|528.4|526.3|528.4|526.3|528.38|526.28|3
1732972050000|2024-11-30 13:07:30|534.7|532.6|534.63|532.53|534.7|532.6|534.62|532.52|5
1732998200000|2024-11-30 20:23:20|528.41|526.31|528.45|526.35|528.45|526.35|528.41|526.31|5
1732972060000|2024-11-30 13:07:40|534.64|532.54|535.07|532.97|535.08|532.98|534.64|532.54|13
1732998210000|2024-11-30 20:23:30|528.46|526.36|528.34|526.24|528.46|526.36|528.34|526.24|6
1732972070000|2024-11-30 13:07:50|535.08|532.98|535.09|532.99|535.1|533|535.07|532.97|9
1732998220000|2024-11-30 20:23:40|528.36|526.26|528.4|526.3|528.4|526.3|528.36|526.26|7
1732972080000|2024-11-30 13:08:00|535.08|532.98|534.78|532.68|535.09|532.99|534.78|532.68|14
1732998230000|2024-11-30 20:23:50|528.41|526.31|528.35|526.25|528.42|526.32|528.35|526.25|5
1732972090000|2024-11-30 13:08:10|534.74|532.64|534.66|532.56|534.74|532.64|534.66|532.56|5
1732998240000|2024-11-30 20:24:00|528.34|526.24|528.38|526.28|528.38|526.28|528.34|526.24|5
1732972100000|2024-11-30 13:08:20|534.56|532.46|534.45|532.35|534.56|532.46|534.45|532.35|7
1732998250000|2024-11-30 20:24:10|528.39|526.29|528.43|526.33|528.43|526.33|528.39|526.29|5
1732972110000|2024-11-30 13:08:30|534.4|532.3|534.48|532.38|534.48|532.38|534.36|532.26|11
1732998260000|2024-11-30 20:24:20|528.42|526.32|528.44|526.34|528.44|526.34|528.42|526.32|3
1732972120000|2024-11-30 13:08:40|534.49|532.39|534.77|532.67|534.77|532.67|534.49|532.39|16
1732998270000|2024-11-30 20:24:30|528.43|526.33|528.37|526.27|528.43|526.33|528.34|526.24|5
1732972130000|2024-11-30 13:08:50|534.76|532.66|534.91|532.81|534.91|532.81|534.76|532.66|8
1732998280000|2024-11-30 20:24:40|528.42|526.32|528.42|526.32|528.42|526.32|528.41|526.31|3
1732972140000|2024-11-30 13:09:00|534.92|532.82|535.67|533.57|535.67|533.57|534.92|532.82|10
1732998290000|2024-11-30 20:24:50|528.41|526.31|528.3|526.2|528.41|526.31|528.3|526.2|8
1732972150000|2024-11-30 13:09:10|535.68|533.58|536.13|534.03|536.13|534.03|535.68|533.58|19
1732998300000|2024-11-30 20:25:00|528.31|526.21|528.47|526.37|528.54|526.44|528.25|526.15|12
1732972160000|2024-11-30 13:09:20|536.12|534.02|536.63|534.53|536.66|534.56|536.12|534.02|22
1732998310000|2024-11-30 20:25:10|528.46|526.36|528.47|526.37|528.47|526.37|528.46|526.36|4
1732972170000|2024-11-30 13:09:30|536.69|534.59|536.43|534.33|536.73|534.63|535.68|533.58|21
1732998320000|2024-11-30 20:25:20|528.48|526.38|528.43|526.33|528.48|526.38|528.43|526.33|4
1732972180000|2024-11-30 13:09:40|536.42|534.32|536.58|534.48|536.65|534.55|536.42|534.32|13
1732998330000|2024-11-30 20:25:30|528.44|526.34|528.6|526.5|528.6|526.5|528.41|526.31|9
1732972190000|2024-11-30 13:09:50|536.57|534.47|536.44|534.34|536.57|534.47|536.34|534.24|11
1732998350000|2024-11-30 20:25:50|528.61|526.51|528.74|526.64|528.74|526.64|528.61|526.51|7
1732972200000|2024-11-30 13:10:00|536.39|534.29|534.58|532.48|536.39|534.29|534.52|532.42|18
1732998360000|2024-11-30 20:26:00|528.73|526.63|528.84|526.74|528.84|526.74|528.71|526.61|6
1732972210000|2024-11-30 13:10:10|534.38|532.28|534.36|532.26|534.4|532.3|534.36|532.26|8
1732998370000|2024-11-30 20:26:10|528.83|526.73|528.82|526.72|528.84|526.74|528.82|526.72|4
1732972220000|2024-11-30 13:10:20|534.37|532.27|534.32|532.22|534.37|532.27|534.32|532.22|8
1732998380000|2024-11-30 20:26:20|528.81|526.71|528.51|526.41|528.81|526.71|528.5|526.4|17
1732972230000|2024-11-30 13:10:30|534.31|532.21|534.02|531.92|534.31|532.21|534.02|531.92|9
1732998390000|2024-11-30 20:26:30|528.47|526.37|528.67|526.57|528.67|526.57|528.47|526.37|10
1732972240000|2024-11-30 13:10:40|534.03|531.93|533.92|531.82|534.03|531.93|533.92|531.82|11
1732998400000|2024-11-30 20:26:40|528.68|526.58|528.69|526.59|528.69|526.59|528.67|526.57|4
1732972250000|2024-11-30 13:10:50|533.91|531.81|533.68|531.58|533.91|531.81|533.68|531.58|14
1732998410000|2024-11-30 20:26:50|528.7|526.6|528.82|526.72|528.82|526.72|528.7|526.6|7
1732972260000|2024-11-30 13:11:00|533.67|531.57|533.57|531.47|533.67|531.57|533.57|531.47|13
1732998420000|2024-11-30 20:27:00|528.85|526.75|528.94|526.84|528.94|526.84|528.85|526.75|8
1732972270000|2024-11-30 13:11:10|533.58|531.48|533.63|531.53|533.63|531.53|533.56|531.46|6
1732998430000|2024-11-30 20:27:10|528.95|526.85|528.96|526.86|528.96|526.86|528.95|526.85|2
1732972280000|2024-11-30 13:11:20|533.62|531.52|533.02|530.92|533.64|531.54|532.96|530.86|23
1732998440000|2024-11-30 20:27:20|528.95|526.85|529.02|526.92|529.03|526.93|528.95|526.85|7
1732972290000|2024-11-30 13:11:30|532.98|530.88|532.15|530.05|532.98|530.88|532.07|529.97|17
1732998450000|2024-11-30 20:27:30|529.01|526.91|528.86|526.76|529.01|526.91|528.86|526.76|8
1732972300000|2024-11-30 13:11:40|532.16|530.06|532.31|530.21|532.31|530.21|532.16|530.06|5
1732998460000|2024-11-30 20:27:40|528.83|526.73|528.74|526.64|528.83|526.73|528.74|526.64|13
1732972310000|2024-11-30 13:11:50|532.3|530.2|532.3|530.2|532.3|530.2|532.3|530.2|1
1732998470000|2024-11-30 20:27:50|528.75|526.65|528.77|526.67|528.77|526.67|528.75|526.65|3
1732972320000|2024-11-30 13:12:00|532.29|530.19|532.27|530.17|532.29|530.19|532.26|530.16|5
1732998480000|2024-11-30 20:28:00|528.78|526.68|528.79|526.69|528.79|526.69|528.78|526.68|4
1732972330000|2024-11-30 13:12:10|532.28|530.18|532.38|530.28|532.42|530.32|532.27|530.17|7
1732998490000|2024-11-30 20:28:10|528.66|526.56|528.67|526.57|528.67|526.57|528.66|526.56|4
1732972340000|2024-11-30 13:12:20|532.37|530.27|532.62|530.52|532.62|530.52|532.37|530.27|6
1732998500000|2024-11-30 20:28:20|528.68|526.58|528.69|526.59|528.7|526.6|528.68|526.58|4
1732972350000|2024-11-30 13:12:30|532.8|530.7|533.15|531.05|533.17|531.07|532.8|530.7|14
1732998520000|2024-11-30 20:28:40|528.7|526.6|528.71|526.61|528.71|526.61|528.7|526.6|2
1732972360000|2024-11-30 13:12:40|533.16|531.06|532.89|530.79|533.16|531.06|532.89|530.79|15
1732998540000|2024-11-30 20:29:00|528.72|526.62|528.61|526.51|528.73|526.63|528.61|526.51|5
1732972370000|2024-11-30 13:12:50|532.88|530.78|532.88|530.78|532.94|530.84|532.86|530.76|12
1732998550000|2024-11-30 20:29:10|528.62|526.52|528.63|526.53|528.63|526.53|528.62|526.52|2
1732972380000|2024-11-30 13:13:00|532.87|530.77|532.59|530.49|532.87|530.77|532.54|530.44|14
1732998560000|2024-11-30 20:29:20|528.64|526.54|528.67|526.57|528.67|526.57|528.64|526.54|4
1732972390000|2024-11-30 13:13:10|532.6|530.5|532.63|530.53|532.63|530.53|532.6|530.5|4
1732998570000|2024-11-30 20:29:30|528.63|526.53|528.63|526.53|528.64|526.54|528.63|526.53|3
1732972400000|2024-11-30 13:13:20|532.64|530.54|532.56|530.46|532.67|530.57|532.56|530.46|9
1732998580000|2024-11-30 20:29:40|528.62|526.52|528.55|526.45|528.62|526.52|528.55|526.45|2
1732972410000|2024-11-30 13:13:30|532.55|530.45|532.55|530.45|532.59|530.49|532.47|530.37|13
1732998590000|2024-11-30 20:29:50|528.53|526.43|528.51|526.41|528.53|526.43|528.5|526.4|8
1732972420000|2024-11-30 13:13:40|532.54|530.44|532.5|530.4|532.55|530.45|532.5|530.4|7
1732972430000|2024-11-30 13:13:50|532.49|530.39|531.84|529.74|532.49|530.39|531.84|529.74|21
1732998600000|2024-11-30 20:30:00|528.5|526.4|528.29|526.19|528.5|526.4|528.29|526.19|4
1732972440000|2024-11-30 13:14:00|531.85|529.75|531.8|529.7|531.85|529.75|531.78|529.68|11
1732998610000|2024-11-30 20:30:10|528.28|526.18|528.35|526.25|528.35|526.25|528.27|526.17|9
1732972450000|2024-11-30 13:14:10|531.81|529.71|531.69|529.59|531.82|529.72|531.69|529.59|6
1732998620000|2024-11-30 20:30:20|528.36|526.26|528.4|526.3|528.44|526.34|528.36|526.26|4
1732972460000|2024-11-30 13:14:20|531.68|529.58|531.34|529.24|531.68|529.58|531.34|529.24|19
1732998630000|2024-11-30 20:30:30|528.41|526.31|528.56|526.46|528.56|526.46|528.41|526.31|4
1732972470000|2024-11-30 13:14:30|531.33|529.23|531.34|529.24|531.34|529.24|531.32|529.22|7
1732998640000|2024-11-30 20:30:40|528.57|526.47|528.46|526.36|528.58|526.48|528.46|526.36|9
1732972480000|2024-11-30 13:14:40|531.33|529.23|531.67|529.57|531.67|529.57|531.33|529.23|18
1732998650000|2024-11-30 20:30:50|528.47|526.37|528.43|526.33|528.47|526.37|528.42|526.32|4
1732972490000|2024-11-30 13:14:50|531.71|529.61|532.05|529.95|532.05|529.95|531.71|529.61|13
1732998660000|2024-11-30 20:31:00|528.39|526.29|528.5|526.4|528.63|526.53|528.38|526.28|14
1732972500000|2024-11-30 13:15:00|532.04|529.94|531.94|529.84|532.04|529.94|531.94|529.84|16
1732998670000|2024-11-30 20:31:10|528.49|526.39|528.41|526.31|528.49|526.39|528.41|526.31|7
1732972510000|2024-11-30 13:15:10|531.93|529.83|531.56|529.46|531.93|529.83|531.52|529.42|19
1732998680000|2024-11-30 20:31:20|528.42|526.32|528.58|526.48|528.58|526.48|528.42|526.32|13
1732972520000|2024-11-30 13:15:20|531.55|529.45|531.51|529.41|531.55|529.45|531.51|529.41|5
1732998690000|2024-11-30 20:31:30|528.59|526.49|528.64|526.54|528.66|526.56|528.56|526.46|8
1732998700000|2024-11-30 20:31:40|528.63|526.53|528.61|526.51|528.63|526.53|528.61|526.51|9
1732998710000|2024-11-30 20:31:50|528.62|526.52|528.71|526.61|528.71|526.61|528.62|526.52|5
1732972530000|2024-11-30 13:15:30|531.5|529.4|531.33|529.23|531.54|529.44|531.33|529.23|11
1732998720000|2024-11-30 20:32:00|528.77|526.67|528.86|526.76|528.9|526.8|528.77|526.67|15
1732972540000|2024-11-30 13:15:40|531.32|529.22|531.38|529.28|531.38|529.28|531.27|529.17|10
1732998730000|2024-11-30 20:32:10|528.87|526.77|528.78|526.68|528.87|526.77|528.72|526.62|11
1732972550000|2024-11-30 13:15:50|531.39|529.29|532.12|530.02|532.12|530.02|531.39|529.29|14
1732998740000|2024-11-30 20:32:20|528.79|526.69|528.85|526.75|528.85|526.75|528.79|526.69|5
1732972560000|2024-11-30 13:16:00|532.13|530.03|532.04|529.94|532.16|530.06|532.04|529.94|15
1732998750000|2024-11-30 20:32:30|528.87|526.77|529.03|526.93|529.03|526.93|528.87|526.77|9
1732972570000|2024-11-30 13:16:10|532.03|529.93|531.91|529.81|532.03|529.93|531.73|529.63|20
1732998760000|2024-11-30 20:32:40|529.04|526.94|529.05|526.95|529.05|526.95|529.04|526.94|2
1732972580000|2024-11-30 13:16:20|531.9|529.8|531.99|529.89|532|529.9|531.86|529.76|13
1732998770000|2024-11-30 20:32:50|529|526.9|528.87|526.77|529|526.9|528.8|526.7|4
1732972590000|2024-11-30 13:16:30|532|529.9|532.01|529.91|532.01|529.91|531.99|529.89|4
1732998780000|2024-11-30 20:33:00|528.86|526.76|528.81|526.71|528.86|526.76|528.77|526.67|9
1732972600000|2024-11-30 13:16:40|532.02|529.92|534.21|532.11|534.21|532.11|532.02|529.92|18
1732998790000|2024-11-30 20:33:10|528.75|526.65|528.76|526.66|528.79|526.69|528.75|526.65|10
1732972610000|2024-11-30 13:16:50|534.22|532.12|533.69|531.59|534.23|532.13|533.68|531.58|18
1732998800000|2024-11-30 20:33:20|528.75|526.65|528.71|526.61|528.76|526.66|528.7|526.6|5
1732972620000|2024-11-30 13:17:00|533.7|531.6|533.94|531.84|533.98|531.88|533.7|531.6|18
1732998810000|2024-11-30 20:33:30|528.72|526.62|528.69|526.59|528.8|526.7|528.69|526.59|7
1732972630000|2024-11-30 13:17:10|533.93|531.83|533.94|531.84|533.94|531.84|533.92|531.82|10
1732998820000|2024-11-30 20:33:40|528.7|526.6|528.59|526.49|528.7|526.6|528.48|526.38|11
1732972640000|2024-11-30 13:17:20|533.93|531.83|534.25|532.15|534.45|532.35|533.93|531.83|10
1732998830000|2024-11-30 20:33:50|528.54|526.44|528.4|526.3|528.55|526.45|528.38|526.28|4
1732972650000|2024-11-30 13:17:30|534.4|532.3|534.61|532.51|534.64|532.54|534.4|532.3|11
1732998840000|2024-11-30 20:34:00|528.38|526.28|528.27|526.17|528.43|526.33|528.27|526.17|18
1732972660000|2024-11-30 13:17:40|534.6|532.5|534.44|532.34|534.6|532.5|534.44|532.34|15
1732998850000|2024-11-30 20:34:10|528.26|526.16|528.05|525.95|528.26|526.16|528.01|525.91|11
1732972670000|2024-11-30 13:17:50|534.43|532.33|534.16|532.06|534.43|532.33|534.16|532.06|18
1732998860000|2024-11-30 20:34:20|528.06|525.96|527.96|525.86|528.06|525.96|527.96|525.86|8
1732972680000|2024-11-30 13:18:00|534.15|532.05|534.46|532.36|534.5|532.4|534.1|532|14
1732998870000|2024-11-30 20:34:30|527.9|525.8|528.03|525.93|528.03|525.93|527.86|525.76|13
1732972690000|2024-11-30 13:18:10|534.45|532.35|534.93|532.83|534.93|532.83|534.44|532.34|16
1732998880000|2024-11-30 20:34:40|528.04|525.94|528.03|525.93|528.04|525.94|528.03|525.93|2
1732972700000|2024-11-30 13:18:20|534.92|532.82|534.8|532.7|534.92|532.82|534.8|532.7|14
1732998890000|2024-11-30 20:34:50|528.04|525.94|528.01|525.91|528.04|525.94|527.98|525.88|6
1732972710000|2024-11-30 13:18:30|534.81|532.71|534.87|532.77|534.88|532.78|534.81|532.71|3
1732998900000|2024-11-30 20:35:00|528.02|525.92|528.22|526.12|528.22|526.12|528.02|525.92|10
1732972720000|2024-11-30 13:18:40|534.88|532.78|535.06|532.96|535.06|532.96|534.88|532.78|9
1732998910000|2024-11-30 20:35:10|528.23|526.13|528.24|526.14|528.24|526.14|528.23|526.13|4
1732972730000|2024-11-30 13:18:50|535.05|532.95|535.36|533.26|535.36|533.26|535.05|532.95|14
1732998920000|2024-11-30 20:35:20|528.25|526.15|528.19|526.09|528.25|526.15|528.18|526.08|4
1732972740000|2024-11-30 13:19:00|535.35|533.25|535.5|533.4|535.52|533.42|535.32|533.22|18
1732998930000|2024-11-30 20:35:30|528.2|526.1|528.21|526.11|528.21|526.11|528.2|526.1|2
1732972750000|2024-11-30 13:19:10|535.51|533.41|535.55|533.45|535.58|533.48|535.51|533.41|10
1732998940000|2024-11-30 20:35:40|528.22|526.12|528.3|526.2|528.3|526.2|528.22|526.12|3
1732972760000|2024-11-30 13:19:20|535.54|533.44|535.1|533|535.54|533.44|535.1|533|21
1732998950000|2024-11-30 20:35:50|528.31|526.21|528.31|526.21|528.31|526.21|528.31|526.21|1
1732972770000|2024-11-30 13:19:30|535.09|532.99|534.44|532.34|535.09|532.99|534.44|532.34|27
1732998960000|2024-11-30 20:36:00|528.3|526.2|528.19|526.09|528.3|526.2|528.17|526.07|7
1732972780000|2024-11-30 13:19:40|534.43|532.33|534.34|532.24|534.43|532.33|534.34|532.24|8
1732998970000|2024-11-30 20:36:10|528.2|526.1|528.25|526.15|528.25|526.15|528.2|526.1|6
1732972790000|2024-11-30 13:19:50|534.33|532.23|534.33|532.23|534.33|532.23|534.33|532.23|1
1732998980000|2024-11-30 20:36:20|528.26|526.16|528.25|526.15|528.26|526.16|528.25|526.15|2
1732972800000|2024-11-30 13:20:00|534.34|532.24|534.25|532.15|534.36|532.26|534.25|532.15|17
1732998990000|2024-11-30 20:36:30|528.26|526.16|528.44|526.34|528.44|526.34|528.26|526.16|11
1732972810000|2024-11-30 13:20:10|534.24|532.14|534.17|532.07|534.24|532.14|534.17|532.07|8
1732999000000|2024-11-30 20:36:40|528.43|526.33|528.43|526.33|528.44|526.34|528.43|526.33|3
1732972820000|2024-11-30 13:20:20|534.16|532.06|533.63|531.53|534.16|532.06|533.63|531.53|16
1732999010000|2024-11-30 20:36:50|528.42|526.32|528.39|526.29|528.42|526.32|528.39|526.29|6
1732972830000|2024-11-30 13:20:30|533.62|531.52|533.33|531.23|533.62|531.52|533.33|531.23|10
1732999020000|2024-11-30 20:37:00|528.38|526.28|528.35|526.25|528.38|526.28|528.35|526.25|4
1732972840000|2024-11-30 13:20:40|533.32|531.22|533.23|531.13|533.32|531.22|533.23|531.13|10
1732999030000|2024-11-30 20:37:10|528.34|526.24|528.32|526.22|528.34|526.24|528.32|526.22|3
1732972850000|2024-11-30 13:20:50|533.22|531.12|533.16|531.06|533.22|531.12|533.16|531.06|6
1732999040000|2024-11-30 20:37:20|528.31|526.21|528.3|526.2|528.31|526.21|528.24|526.14|4
1732972860000|2024-11-30 13:21:00|533.18|531.08|533.07|530.97|533.18|531.08|533.07|530.97|14
1732999060000|2024-11-30 20:37:40|528.29|526.19|528.29|526.19|528.29|526.19|528.29|526.19|1
1732972870000|2024-11-30 13:21:10|533.06|530.96|532.38|530.28|533.06|530.96|532.38|530.28|21
1732999070000|2024-11-30 20:37:50|528.34|526.24|528.3|526.2|528.37|526.27|528.28|526.18|14
1732972880000|2024-11-30 13:21:20|532.37|530.27|532.4|530.3|532.4|530.3|532.34|530.24|14
1732999080000|2024-11-30 20:38:00|528.31|526.21|528.38|526.28|528.42|526.32|528.31|526.21|6
1732972890000|2024-11-30 13:21:30|532.41|530.31|533.02|530.92|533.09|530.99|532.41|530.31|18
1732999090000|2024-11-30 20:38:10|528.46|526.36|528.47|526.37|528.47|526.37|528.46|526.36|2
1732972900000|2024-11-30 13:21:40|533.03|530.93|533.13|531.03|533.14|531.04|533.03|530.93|12
1732999100000|2024-11-30 20:38:20|528.42|526.32|528.44|526.34|528.44|526.34|528.41|526.31|5
1732972910000|2024-11-30 13:21:50|533.11|531.01|533.63|531.53|533.64|531.54|533.07|530.97|12
1732999110000|2024-11-30 20:38:30|528.45|526.35|528.42|526.32|528.55|526.45|528.42|526.32|12
1732972920000|2024-11-30 13:22:00|533.64|531.54|533.71|531.61|533.78|531.68|533.64|531.54|11
1732999120000|2024-11-30 20:38:40|528.41|526.31|528.4|526.3|528.41|526.31|528.39|526.29|6
1732972930000|2024-11-30 13:22:10|533.72|531.62|534.48|532.38|534.48|532.38|533.72|531.62|11
1732999130000|2024-11-30 20:38:50|528.41|526.31|528.43|526.33|528.43|526.33|528.41|526.31|3
1732972940000|2024-11-30 13:22:20|534.47|532.37|535|532.9|535.02|532.92|534.47|532.37|14
1732999140000|2024-11-30 20:39:00|528.44|526.34|528.51|526.41|528.51|526.41|528.44|526.34|7
1732972950000|2024-11-30 13:22:30|535.16|533.06|535.16|533.06|535.43|533.33|535.16|533.06|18
1732999150000|2024-11-30 20:39:10|528.47|526.37|528.42|526.32|528.47|526.37|528.34|526.24|12
1732972960000|2024-11-30 13:22:40|535.15|533.05|535.18|533.08|535.23|533.13|535.1|533|16
1732999160000|2024-11-30 20:39:20|528.43|526.33|528.51|526.41|528.51|526.41|528.43|526.33|6
1732972970000|2024-11-30 13:22:50|535.17|533.07|534.76|532.66|535.17|533.07|534.76|532.66|16
1732999170000|2024-11-30 20:39:30|528.52|526.42|528.58|526.48|528.58|526.48|528.5|526.4|9
1732972980000|2024-11-30 13:23:00|534.74|532.64|534.18|532.08|534.74|532.64|534.18|532.08|24
1732999180000|2024-11-30 20:39:40|528.59|526.49|528.76|526.66|528.8|526.7|528.59|526.49|7
1732972990000|2024-11-30 13:23:10|534.19|532.09|534.21|532.11|534.21|532.11|534.18|532.08|7
1732999190000|2024-11-30 20:39:50|528.75|526.65|528.68|526.58|528.75|526.65|528.68|526.58|7
1732973000000|2024-11-30 13:23:20|534.2|532.1|534.21|532.11|534.23|532.13|534.2|532.1|6
1732999200000|2024-11-30 20:40:00|528.69|526.59|528.65|526.55|528.69|526.59|528.65|526.55|5
1732973010000|2024-11-30 13:23:30|534.22|532.12|534.23|532.13|534.23|532.13|534.22|532.12|2
1732999210000|2024-11-30 20:40:10|528.64|526.54|528.75|526.65|528.81|526.71|528.63|526.53|13
1732973020000|2024-11-30 13:23:40|534.33|532.23|536.36|534.26|536.37|534.27|534.32|532.22|15
1732999220000|2024-11-30 20:40:20|528.77|526.67|528.87|526.77|528.87|526.77|528.77|526.67|6
1732973030000|2024-11-30 13:23:50|536.37|534.27|536.28|534.18|536.37|534.27|536.26|534.16|14
1732999230000|2024-11-30 20:40:30|528.88|526.78|528.88|526.78|528.88|526.78|528.85|526.75|6
1732973040000|2024-11-30 13:24:00|536.27|534.17|535.88|533.78|536.27|534.17|535.88|533.78|17
1732999240000|2024-11-30 20:40:40|528.89|526.79|528.9|526.8|528.9|526.8|528.88|526.78|4
1732973050000|2024-11-30 13:24:10|535.87|533.77|535.56|533.46|535.87|533.77|535.56|533.46|18
1732999250000|2024-11-30 20:40:50|528.91|526.81|528.94|526.84|528.95|526.85|528.86|526.76|6
1732973060000|2024-11-30 13:24:20|535.55|533.45|535.5|533.4|535.55|533.45|535.5|533.4|8
1732999260000|2024-11-30 20:41:00|528.95|526.85|529.01|526.91|529.01|526.91|528.95|526.85|3
1732973070000|2024-11-30 13:24:30|535.51|533.41|534.84|532.74|535.51|533.41|534.84|532.74|15
1732999270000|2024-11-30 20:41:10|529.02|526.92|528.97|526.87|529.03|526.93|528.96|526.86|5
1732973080000|2024-11-30 13:24:40|534.94|532.84|534.39|532.29|534.94|532.84|534.38|532.28|19
1732999280000|2024-11-30 20:41:20|528.96|526.86|528.97|526.87|528.97|526.87|528.96|526.86|4
1732973090000|2024-11-30 13:24:50|534.4|532.3|534.38|532.28|534.4|532.3|534.38|532.28|5
1732999290000|2024-11-30 20:41:30|528.93|526.83|528.8|526.7|528.94|526.84|528.8|526.7|4
1732973100000|2024-11-30 13:25:00|534.37|532.27|534.09|531.99|534.37|532.27|534.09|531.99|16
1732999300000|2024-11-30 20:41:40|528.79|526.69|528.78|526.68|528.79|526.69|528.78|526.68|4
1732973110000|2024-11-30 13:25:10|534.08|531.98|534.55|532.45|534.56|532.46|534.02|531.92|16
1732999310000|2024-11-30 20:41:50|528.77|526.67|528.78|526.68|528.78|526.68|528.77|526.67|2
1732973120000|2024-11-30 13:25:20|534.56|532.46|534.19|532.09|534.56|532.46|534.19|532.09|7
1732999320000|2024-11-30 20:42:00|528.73|526.63|528.63|526.53|528.73|526.63|528.63|526.53|6
1732973130000|2024-11-30 13:25:30|534.01|531.91|533.86|531.76|534.01|531.91|533.74|531.64|13
1732999330000|2024-11-30 20:42:10|528.48|526.38|528.65|526.55|528.65|526.55|528.47|526.37|17
1732973140000|2024-11-30 13:25:40|533.85|531.75|533.85|531.75|533.86|531.76|533.84|531.74|7
1732999340000|2024-11-30 20:42:20|528.66|526.56|528.7|526.6|528.7|526.6|528.66|526.56|5
1732973150000|2024-11-30 13:25:50|533.86|531.76|533.86|531.76|533.87|531.77|533.86|531.76|3
1732999350000|2024-11-30 20:42:30|528.71|526.61|528.77|526.67|528.78|526.68|528.71|526.61|3
1732973160000|2024-11-30 13:26:00|533.87|531.77|533.87|531.77|533.87|531.77|533.84|531.74|6
1732999360000|2024-11-30 20:42:40|528.67|526.57|528.67|526.57|528.68|526.58|528.67|526.57|3
1732973170000|2024-11-30 13:26:10|533.88|531.78|534.03|531.93|534.03|531.93|533.88|531.78|10
1732999370000|2024-11-30 20:42:50|528.68|526.58|528.7|526.6|528.7|526.6|528.68|526.58|3
1732973180000|2024-11-30 13:26:20|534.04|531.94|534.04|531.94|534.05|531.95|534.04|531.94|3
1732999380000|2024-11-30 20:43:00|528.71|526.61|528.62|526.52|528.71|526.61|528.62|526.52|7
1732973190000|2024-11-30 13:26:30|534.05|531.95|534.16|532.06|534.16|532.06|534.05|531.95|5
1732999390000|2024-11-30 20:43:10|528.4|526.3|528.47|526.37|528.47|526.37|528.4|526.3|6
1732973200000|2024-11-30 13:26:40|534.15|532.05|533.91|531.81|534.15|532.05|533.91|531.81|10
1732999400000|2024-11-30 20:43:20|528.46|526.36|528.33|526.23|528.46|526.36|528.33|526.23|10
1732973210000|2024-11-30 13:26:50|533.9|531.8|533.75|531.65|533.9|531.8|533.75|531.65|9
1732999410000|2024-11-30 20:43:30|528.34|526.24|528.36|526.26|528.5|526.4|528.34|526.24|9
1732973220000|2024-11-30 13:27:00|533.65|531.55|533.34|531.24|533.65|531.55|533.34|531.24|15
1732999420000|2024-11-30 20:43:40|528.35|526.25|528.36|526.26|528.36|526.26|528.35|526.25|6
1732973230000|2024-11-30 13:27:10|533.33|531.23|533.25|531.15|533.33|531.23|533.25|531.15|9
1732999430000|2024-11-30 20:43:50|528.35|526.25|528.29|526.19|528.36|526.26|528.29|526.19|6
1732973240000|2024-11-30 13:27:20|533.24|531.14|533.2|531.1|533.24|531.14|533.2|531.1|5
1732999440000|2024-11-30 20:44:00|528.3|526.2|528.15|526.05|528.31|526.21|528.09|525.99|13
1732973250000|2024-11-30 13:27:30|533.12|531.02|533.17|531.07|533.17|531.07|533.06|530.96|12
1732999450000|2024-11-30 20:44:10|528.16|526.06|528.41|526.31|528.41|526.31|528.16|526.06|13
1732973260000|2024-11-30 13:27:40|533.18|531.08|533.26|531.16|533.29|531.19|533.18|531.08|6
1732999460000|2024-11-30 20:44:20|528.42|526.32|528.3|526.2|528.42|526.32|528.3|526.2|4
1732973270000|2024-11-30 13:27:50|533.27|531.17|533.28|531.18|533.29|531.19|533.27|531.17|6
1732999470000|2024-11-30 20:44:30|528.28|526.18|528.26|526.16|528.28|526.18|528.26|526.16|3
1732973280000|2024-11-30 13:28:00|533.27|531.17|533.35|531.25|533.37|531.27|533.27|531.17|9
1732999480000|2024-11-30 20:44:40|528.39|526.29|528.47|526.37|528.47|526.37|528.39|526.29|8
1732973290000|2024-11-30 13:28:10|533.36|531.26|533.34|531.24|533.36|531.26|533.34|531.24|3
1732999490000|2024-11-30 20:44:50|528.46|526.36|528.33|526.23|528.63|526.53|528.33|526.23|7
1732973300000|2024-11-30 13:28:20|533.33|531.23|533.25|531.15|533.33|531.23|533.25|531.15|11
1732999500000|2024-11-30 20:45:00|528.32|526.22|528.45|526.35|528.45|526.35|528.32|526.22|7
1732973310000|2024-11-30 13:28:30|533.11|531.01|533.07|530.97|533.11|531.01|533.07|530.97|5
1732999510000|2024-11-30 20:45:10|528.46|526.36|528.33|526.23|528.5|526.4|528.33|526.23|11
1732973320000|2024-11-30 13:28:40|533.06|530.96|532.94|530.84|533.06|530.96|532.94|530.84|7
1732999520000|2024-11-30 20:45:20|528.32|526.22|528.17|526.07|528.32|526.22|528.13|526.03|13
1732973330000|2024-11-30 13:28:50|532.93|530.83|532.82|530.72|532.93|530.83|532.82|530.72|8
1732999530000|2024-11-30 20:45:30|528.16|526.06|527.81|525.71|528.16|526.06|527.81|525.71|15
1732973340000|2024-11-30 13:29:00|532.81|530.71|532.77|530.67|532.81|530.71|532.77|530.67|5
1732999540000|2024-11-30 20:45:40|527.8|525.7|527.54|525.44|527.8|525.7|527.54|525.44|11
1732973350000|2024-11-30 13:29:10|532.76|530.66|532.61|530.51|532.76|530.66|532.61|530.51|6
1732999550000|2024-11-30 20:45:50|527.52|525.42|527.49|525.39|527.52|525.42|527.45|525.35|10
1732973360000|2024-11-30 13:29:20|532.6|530.5|532.38|530.28|532.6|530.5|532.37|530.27|11
1732999560000|2024-11-30 20:46:00|527.5|525.4|527.41|525.31|527.58|525.48|527.41|525.31|12
1732973370000|2024-11-30 13:29:30|532.37|530.27|532.3|530.2|532.37|530.27|532.3|530.2|8
1732999570000|2024-11-30 20:46:10|527.39|525.29|527.63|525.53|527.63|525.53|527.31|525.21|16
1732973380000|2024-11-30 13:29:40|532.29|530.19|532.09|529.99|532.29|530.19|532.09|529.99|6
1732999580000|2024-11-30 20:46:20|527.64|525.54|527.71|525.61|527.71|525.61|527.64|525.54|7
1732973390000|2024-11-30 13:29:50|532.08|529.98|532.05|529.95|532.09|529.99|532.05|529.95|12
1732999590000|2024-11-30 20:46:30|527.72|525.62|527.8|525.7|527.8|525.7|527.72|525.62|5
1732973400000|2024-11-30 13:30:00|532.04|529.94|532.32|530.22|532.35|530.25|532.04|529.94|15
1732999600000|2024-11-30 20:46:40|527.81|525.71|528|525.9|528|525.9|527.81|525.71|9
1732973410000|2024-11-30 13:30:10|532.31|530.21|532.28|530.18|532.32|530.22|532.28|530.18|10
1732999610000|2024-11-30 20:46:50|527.99|525.89|527.47|525.37|527.99|525.89|527.47|525.37|16
1732973420000|2024-11-30 13:30:20|532.27|530.17|532.25|530.15|532.27|530.17|532.24|530.14|6
1732999620000|2024-11-30 20:47:00|527.46|525.36|527.36|525.26|527.47|525.37|527.36|525.26|9
1732973440000|2024-11-30 13:30:40|532.33|530.23|532.37|530.27|532.37|530.27|532.33|530.23|5
1732999630000|2024-11-30 20:47:10|527.35|525.25|527.16|525.06|527.36|525.26|527.16|525.06|15
1732973450000|2024-11-30 13:30:50|532.41|530.31|532.66|530.56|532.66|530.56|532.41|530.31|10
1732999640000|2024-11-30 20:47:20|527.09|524.99|526.9|524.8|527.09|524.99|526.9|524.8|5
1732973460000|2024-11-30 13:31:00|532.68|530.58|532.93|530.83|532.93|530.83|532.68|530.58|11
1732999650000|2024-11-30 20:47:30|526.89|524.79|526.67|524.57|526.89|524.79|526.62|524.52|10
1732973470000|2024-11-30 13:31:10|532.94|530.84|533.13|531.03|533.18|531.08|532.94|530.84|8
1732999660000|2024-11-30 20:47:40|526.68|524.58|526.68|524.58|526.68|524.58|526.68|524.58|1
1732973480000|2024-11-30 13:31:20|533.19|531.09|533.21|531.11|533.22|531.12|533.13|531.03|11
1732999670000|2024-11-30 20:47:50|526.69|524.59|526.48|524.38|526.69|524.59|526.48|524.38|18
1732973490000|2024-11-30 13:31:30|533.28|531.18|533.43|531.33|533.43|531.33|533.28|531.18|9
1732999680000|2024-11-30 20:48:00|526.49|524.39|526.4|524.3|526.49|524.39|526.4|524.3|13
1732973500000|2024-11-30 13:31:40|533.44|531.34|533.41|531.31|533.44|531.34|533.4|531.3|8
1732999690000|2024-11-30 20:48:10|526.42|524.32|526.48|524.38|526.53|524.43|526.42|524.32|11
1732973510000|2024-11-30 13:31:50|533.4|531.3|533.4|531.3|533.41|531.31|533.4|531.3|3
1732999700000|2024-11-30 20:48:20|526.49|524.39|526.58|524.48|526.59|524.49|526.46|524.36|8
1732973520000|2024-11-30 13:32:00|533.39|531.29|533.34|531.24|533.39|531.29|533.34|531.24|6
1732999710000|2024-11-30 20:48:30|526.57|524.47|526.56|524.46|526.58|524.48|526.56|524.46|3
1732973530000|2024-11-30 13:32:10|533.35|531.25|533.23|531.13|533.35|531.25|533.23|531.13|5
1732999720000|2024-11-30 20:48:40|526.55|524.45|526.58|524.48|526.58|524.48|526.55|524.45|7
1732973540000|2024-11-30 13:32:20|533.22|531.12|533.23|531.13|533.23|531.13|533.22|531.12|2
1732999730000|2024-11-30 20:48:50|526.6|524.5|526.64|524.54|526.64|524.54|526.6|524.5|5
1732973550000|2024-11-30 13:32:30|533.22|531.12|533.22|531.12|533.24|531.14|533.22|531.12|7
1732999740000|2024-11-30 20:49:00|526.79|524.69|526.9|524.8|527|524.9|526.76|524.66|22
1732973560000|2024-11-30 13:32:40|533.23|531.13|533.21|531.11|533.23|531.13|533.21|531.11|3
1732999750000|2024-11-30 20:49:10|526.91|524.81|526.76|524.66|526.91|524.81|526.76|524.66|7
1732973570000|2024-11-30 13:32:50|533.2|531.1|533.33|531.23|533.33|531.23|533.2|531.1|5
1732999760000|2024-11-30 20:49:20|526.75|524.65|526.74|524.64|526.75|524.65|526.74|524.64|2
1732973580000|2024-11-30 13:33:00|533.34|531.24|533.37|531.27|533.42|531.32|533.34|531.24|7
1732999770000|2024-11-30 20:49:30|526.75|524.65|526.75|524.65|526.75|524.65|526.74|524.64|3
1732973590000|2024-11-30 13:33:10|533.36|531.26|533.36|531.26|533.41|531.31|533.36|531.26|5
1732999780000|2024-11-30 20:49:40|526.76|524.66|526.95|524.85|526.95|524.85|526.76|524.66|11
1732973600000|2024-11-30 13:33:20|533.35|531.25|533.35|531.25|533.36|531.26|533.35|531.25|3
1732999790000|2024-11-30 20:49:50|526.96|524.86|527.16|525.06|527.16|525.06|526.96|524.86|4
1732973610000|2024-11-30 13:33:30|533.4|531.3|533.77|531.67|533.77|531.67|533.34|531.24|10
1732973620000|2024-11-30 13:33:40|533.78|531.68|533.81|531.71|533.83|531.73|533.78|531.68|12
1732999800000|2024-11-30 20:50:00|527.17|525.07|526.95|524.85|527.17|525.07|526.94|524.84|6
1732973630000|2024-11-30 13:33:50|533.82|531.72|530.02|527.92|533.82|531.72|530.01|527.91|24
1732999810000|2024-11-30 20:50:10|526.96|524.86|526.96|524.86|526.97|524.87|526.96|524.86|3
1732973640000|2024-11-30 13:34:00|530.09|527.99|529.31|527.21|530.59|528.49|529.31|527.21|21
1732999820000|2024-11-30 20:50:20|526.95|524.85|526.95|524.85|526.95|524.85|526.94|524.84|3
1732973650000|2024-11-30 13:34:10|529.3|527.2|529.51|527.41|529.52|527.42|529.19|527.09|19
1732999830000|2024-11-30 20:50:30|526.94|524.84|526.95|524.85|526.96|524.86|526.94|524.84|6
1732973660000|2024-11-30 13:34:20|529.49|527.39|528.5|526.4|529.59|527.49|528.49|526.39|21
1732999840000|2024-11-30 20:50:40|526.94|524.84|526.99|524.89|526.99|524.89|526.94|524.84|10
1732973670000|2024-11-30 13:34:30|528.51|526.41|528.34|526.24|528.51|526.41|528.34|526.24|16
1732999850000|2024-11-30 20:50:50|527.01|524.91|527.23|525.13|527.24|525.14|527.01|524.91|7
1732973680000|2024-11-30 13:34:40|528.22|526.12|528.49|526.39|528.49|526.39|527.93|525.83|13
1732999860000|2024-11-30 20:51:00|527.24|525.14|527.32|525.22|527.32|525.22|527.24|525.14|9
1732973690000|2024-11-30 13:34:50|528.48|526.38|528.74|526.64|528.75|526.65|528.48|526.38|27
1732999870000|2024-11-30 20:51:10|527.28|525.18|527.38|525.28|527.38|525.28|527.28|525.18|6
1732999880000|2024-11-30 20:51:20|527.39|525.29|527.4|525.3|527.4|525.3|527.39|525.29|2
1732973700000|2024-11-30 13:35:00|528.75|526.65|528.89|526.79|528.95|526.85|528.75|526.65|20
1732999890000|2024-11-30 20:51:30|527.41|525.31|527.44|525.34|527.44|525.34|527.41|525.31|4
1732973710000|2024-11-30 13:35:10|528.88|526.78|528.53|526.43|528.88|526.78|528.52|526.42|17
1732999900000|2024-11-30 20:51:40|527.45|525.35|527.5|525.4|527.5|525.4|527.45|525.35|4
1732973720000|2024-11-30 13:35:20|528.46|526.36|528.49|526.39|528.49|526.39|528.45|526.35|10
1732999910000|2024-11-30 20:51:50|527.51|525.41|527.51|525.41|527.51|525.41|527.46|525.36|7
1732973730000|2024-11-30 13:35:30|528.48|526.38|528.68|526.58|528.71|526.61|528.48|526.38|15
1732999920000|2024-11-30 20:52:00|527.52|525.42|527.74|525.64|527.77|525.67|527.52|525.42|6
1732973740000|2024-11-30 13:35:40|528.69|526.59|528.94|526.84|528.98|526.88|528.69|526.59|12
1732999930000|2024-11-30 20:52:10|527.73|525.63|527.53|525.43|527.73|525.63|527.52|525.42|6
1732973750000|2024-11-30 13:35:50|528.95|526.85|528.73|526.63|528.97|526.87|528.73|526.63|11
1732999940000|2024-11-30 20:52:20|527.52|525.42|527.56|525.46|527.56|525.46|527.5|525.4|8
1732973760000|2024-11-30 13:36:00|528.72|526.62|528.61|526.51|528.74|526.64|528.61|526.51|14
1732999950000|2024-11-30 20:52:30|527.57|525.47|527.59|525.49|527.59|525.49|527.57|525.47|3
1732973770000|2024-11-30 13:36:10|528.6|526.5|528.3|526.2|528.6|526.5|528.3|526.2|14
1732999960000|2024-11-30 20:52:40|527.6|525.5|527.61|525.51|527.61|525.51|527.6|525.5|2
1732973780000|2024-11-30 13:36:20|528.46|526.36|528.52|526.42|528.55|526.45|528.46|526.36|13
1732999970000|2024-11-30 20:52:50|527.62|525.52|527.64|525.54|527.64|525.54|527.62|525.52|3
1732973790000|2024-11-30 13:36:30|528.51|526.41|528.48|526.38|528.51|526.41|528.48|526.38|6
1732999980000|2024-11-30 20:53:00|527.65|525.55|527.65|525.55|527.65|525.55|527.65|525.55|1
1732973800000|2024-11-30 13:36:40|528.47|526.37|528.33|526.23|528.47|526.37|528.32|526.22|6
1732999990000|2024-11-30 20:53:10|527.64|525.54|527.64|525.54|527.64|525.54|527.64|525.54|1
1732973810000|2024-11-30 13:36:50|528.32|526.22|528.35|526.25|528.35|526.25|528.31|526.21|9
1733000000000|2024-11-30 20:53:20|527.62|525.52|527.54|525.44|527.62|525.52|527.51|525.41|6
1732973820000|2024-11-30 13:37:00|528.36|526.26|528.1|526|528.36|526.26|528.09|525.99|10
1733000010000|2024-11-30 20:53:30|527.55|525.45|527.56|525.46|527.56|525.46|527.55|525.45|2
1732973830000|2024-11-30 13:37:10|528.11|526.01|528.12|526.02|528.12|526.02|528.1|526|4
1733000020000|2024-11-30 20:53:40|527.6|525.5|527.74|525.64|527.74|525.64|527.6|525.5|4
1732973840000|2024-11-30 13:37:20|528.13|526.03|528.4|526.3|528.4|526.3|528.13|526.03|12
1733000030000|2024-11-30 20:53:50|527.75|525.65|527.75|525.65|527.76|525.66|527.75|525.65|3
1732973850000|2024-11-30 13:37:30|528.41|526.31|528.39|526.29|528.42|526.32|528.38|526.28|11
1733000040000|2024-11-30 20:54:00|527.74|525.64|527.69|525.59|527.74|525.64|527.68|525.58|3
1732973860000|2024-11-30 13:37:40|528.38|526.28|528.52|526.42|528.52|526.42|528.38|526.28|13
1733000050000|2024-11-30 20:54:10|527.7|525.6|527.8|525.7|527.8|525.7|527.69|525.59|4
1732973870000|2024-11-30 13:37:50|528.53|526.43|528.54|526.44|528.54|526.44|528.53|526.43|2
1733000060000|2024-11-30 20:54:20|527.81|525.71|527.86|525.76|527.86|525.76|527.81|525.71|8
1732973880000|2024-11-30 13:38:00|528.55|526.45|528.56|526.46|528.56|526.46|528.54|526.44|4
1733000070000|2024-11-30 20:54:30|527.87|525.77|527.9|525.8|527.9|525.8|527.87|525.77|4
1732973890000|2024-11-30 13:38:10|528.55|526.45|528.36|526.26|528.55|526.45|528.36|526.26|15
1733000080000|2024-11-30 20:54:40|527.91|525.81|527.82|525.72|527.91|525.81|527.81|525.71|6
1732973900000|2024-11-30 13:38:20|528.37|526.27|528.36|526.26|528.39|526.29|528.36|526.26|6
1733000090000|2024-11-30 20:54:50|527.81|525.71|527.61|525.51|527.81|525.71|527.61|525.51|2
1732973910000|2024-11-30 13:38:30|528.35|526.25|528.39|526.29|528.39|526.29|528.34|526.24|7
1732973920000|2024-11-30 13:38:40|528.55|526.45|528.53|526.43|528.55|526.45|528.53|526.43|11
1733000100000|2024-11-30 20:55:00|527.62|525.52|527.68|525.58|527.68|525.58|527.62|525.52|7
1732973930000|2024-11-30 13:38:50|528.54|526.44|528.66|526.56|528.66|526.56|528.54|526.44|6
1733000110000|2024-11-30 20:55:10|527.69|525.59|527.64|525.54|527.69|525.59|527.64|525.54|5
1732973940000|2024-11-30 13:39:00|528.67|526.57|528.7|526.6|528.7|526.6|528.67|526.57|4
1733000120000|2024-11-30 20:55:20|527.63|525.53|527.48|525.38|527.63|525.53|527.47|525.37|11
1732973950000|2024-11-30 13:39:10|528.71|526.61|528.65|526.55|528.71|526.61|528.65|526.55|12
1733000130000|2024-11-30 20:55:30|527.49|525.39|527.38|525.28|527.49|525.39|527.38|525.28|8
1732973960000|2024-11-30 13:39:20|528.64|526.54|528.27|526.17|528.64|526.54|528.27|526.17|12
1733000140000|2024-11-30 20:55:40|527.37|525.27|527.34|525.24|527.37|525.27|527.34|525.24|4
1732973970000|2024-11-30 13:39:30|528.26|526.16|528.06|525.96|528.26|526.16|528.06|525.96|7
1733000150000|2024-11-30 20:55:50|527.25|525.15|527.26|525.16|527.27|525.17|527.25|525.15|4
1732973980000|2024-11-30 13:39:40|528.05|525.95|527.85|525.75|528.08|525.98|527.81|525.71|15
1733000160000|2024-11-30 20:56:00|527.27|525.17|527.23|525.13|527.27|525.17|527.23|525.13|7
1732973990000|2024-11-30 13:39:50|527.84|525.74|527.53|525.43|527.84|525.74|527.53|525.43|11
1733000170000|2024-11-30 20:56:10|527.24|525.14|527.27|525.17|527.27|525.17|527.24|525.14|4
1732974000000|2024-11-30 13:40:00|527.52|525.42|527.29|525.19|527.52|525.42|527.29|525.19|15
1733000180000|2024-11-30 20:56:20|527.28|525.18|527.3|525.2|527.3|525.2|527.28|525.18|5
1732974010000|2024-11-30 13:40:10|527.28|525.18|526.97|524.87|527.3|525.2|526.97|524.87|14
1733000190000|2024-11-30 20:56:30|527.37|525.27|527.7|525.6|527.7|525.6|527.37|525.27|6
1732974020000|2024-11-30 13:40:20|526.96|524.86|527.89|525.79|527.93|525.83|526.96|524.86|16
1733000200000|2024-11-30 20:56:40|527.71|525.61|527.72|525.62|527.72|525.62|527.71|525.61|4
1732974030000|2024-11-30 13:40:30|527.88|525.78|528.51|526.41|528.52|526.42|527.88|525.78|21
1733000210000|2024-11-30 20:56:50|527.71|525.61|527.72|525.62|527.72|525.62|527.71|525.61|6
1732974040000|2024-11-30 13:40:40|528.5|526.4|528.35|526.25|528.5|526.4|528.31|526.21|14
1733000220000|2024-11-30 20:57:00|527.71|525.61|527.8|525.7|527.8|525.7|527.71|525.61|8
1733000230000|2024-11-30 20:57:10|527.83|525.73|527.93|525.83|527.93|525.83|527.83|525.73|5
1732974050000|2024-11-30 13:40:50|528.33|526.23|528.33|526.23|528.33|526.23|528.32|526.22|3
1733000240000|2024-11-30 20:57:20|527.94|525.84|527.98|525.88|527.98|525.88|527.94|525.84|5
1732974060000|2024-11-30 13:41:00|528.34|526.24|528.53|526.43|528.58|526.48|528.34|526.24|15
1733000250000|2024-11-30 20:57:30|527.97|525.87|527.97|525.87|527.97|525.87|527.97|525.87|1
1732974070000|2024-11-30 13:41:10|528.52|526.42|528.58|526.48|528.59|526.49|528.51|526.41|8
1733000260000|2024-11-30 20:57:40|527.98|525.88|528|525.9|528|525.9|527.98|525.88|3
1732974080000|2024-11-30 13:41:20|528.59|526.49|528.41|526.31|528.64|526.54|528.41|526.31|12
1733000270000|2024-11-30 20:57:50|527.94|525.84|527.96|525.86|527.96|525.86|527.94|525.84|3
1732974090000|2024-11-30 13:41:30|528.4|526.3|528.34|526.24|528.4|526.3|528.32|526.22|11
1733000280000|2024-11-30 20:58:00|527.98|525.88|528|525.9|528|525.9|527.98|525.88|3
1732974100000|2024-11-30 13:41:40|528.35|526.25|528.35|526.25|528.37|526.27|528.31|526.21|14
1733000290000|2024-11-30 20:58:10|527.94|525.84|527.98|525.88|527.98|525.88|527.94|525.84|5
1732974110000|2024-11-30 13:41:50|528.36|526.26|528.39|526.29|528.4|526.3|528.35|526.25|8
1733000300000|2024-11-30 20:58:20|527.99|525.89|527.76|525.66|527.99|525.89|527.75|525.65|6
1732974120000|2024-11-30 13:42:00|528.4|526.3|528.48|526.38|528.48|526.38|528.39|526.29|6
1733000310000|2024-11-30 20:58:30|527.77|525.67|527.77|525.67|527.77|525.67|527.77|525.67|1
1732974130000|2024-11-30 13:42:10|528.47|526.37|528.28|526.18|528.47|526.37|528.27|526.17|7
1733000330000|2024-11-30 20:58:50|527.76|525.66|527.77|525.67|527.77|525.67|527.72|525.62|8
1732974140000|2024-11-30 13:42:20|528.29|526.19|528.34|526.24|528.35|526.25|528.29|526.19|11
1733000340000|2024-11-30 20:59:00|527.78|525.68|527.99|525.89|527.99|525.89|527.78|525.68|7
1732974150000|2024-11-30 13:42:30|528.35|526.25|528.43|526.33|528.43|526.33|528.35|526.25|3
1733000350000|2024-11-30 20:59:10|528|525.9|528.04|525.94|528.04|525.94|528|525.9|5
1732974160000|2024-11-30 13:42:40|528.42|526.32|528.39|526.29|528.42|526.32|528.39|526.29|4
1733000360000|2024-11-30 20:59:20|528.03|525.93|528.06|525.96|528.06|525.96|528.03|525.93|4
1732974170000|2024-11-30 13:42:50|528.38|526.28|528.33|526.23|528.38|526.28|528.32|526.22|10
1733000370000|2024-11-30 20:59:30|528.08|525.98|528.14|526.04|528.15|526.05|528.08|525.98|5
1732974180000|2024-11-30 13:43:00|528.35|526.25|528.31|526.21|528.35|526.25|528.25|526.15|14
1733000380000|2024-11-30 20:59:40|528.15|526.05|528.09|525.99|528.16|526.06|528.09|525.99|5
1732974190000|2024-11-30 13:43:10|528.36|526.26|528.37|526.27|528.38|526.28|528.36|526.26|4
1733000390000|2024-11-30 20:59:50|528.04|525.94|527.97|525.87|528.04|525.94|527.97|525.87|3
1732974200000|2024-11-30 13:43:20|528.38|526.28|528.39|526.29|528.4|526.3|528.37|526.27|5
1732974210000|2024-11-30 13:43:30|528.38|526.28|528.4|526.3|528.58|526.48|528.38|526.28|13
1733000400000|2024-11-30 21:00:00|527.96|525.86|528.05|525.95|528.05|525.95|527.89|525.79|8
1732974220000|2024-11-30 13:43:40|528.42|526.32|528.57|526.47|528.57|526.47|528.38|526.28|10
1733000410000|2024-11-30 21:00:10|528.04|525.94|528.13|526.03|528.14|526.04|528.04|525.94|6
1732974230000|2024-11-30 13:43:50|528.56|526.46|528.79|526.69|528.84|526.74|528.56|526.46|25
1733000420000|2024-11-30 21:00:20|528.14|526.04|528.2|526.1|528.2|526.1|528.14|526.04|6
1732974240000|2024-11-30 13:44:00|528.78|526.68|528.92|526.82|528.93|526.83|528.77|526.67|11
1733000430000|2024-11-30 21:00:30|528.19|526.09|528.18|526.08|528.19|526.09|528.18|526.08|2
1732974250000|2024-11-30 13:44:10|528.91|526.81|528.91|526.81|528.92|526.82|528.91|526.81|7
1733000440000|2024-11-30 21:00:40|528.17|526.07|528.22|526.12|528.22|526.12|528.17|526.07|4
1732974260000|2024-11-30 13:44:20|528.92|526.82|528.92|526.82|528.93|526.83|528.91|526.81|5
1733000450000|2024-11-30 21:00:50|528.17|526.07|527.89|525.79|528.17|526.07|527.89|525.79|10
1732974270000|2024-11-30 13:44:30|528.93|526.83|529.04|526.94|529.05|526.95|528.93|526.83|10
1733000460000|2024-11-30 21:01:00|527.88|525.78|527.76|525.66|527.88|525.78|527.75|525.65|12
1732974280000|2024-11-30 13:44:40|529.03|526.93|529.04|526.94|529.05|526.95|529.03|526.93|4
1733000470000|2024-11-30 21:01:10|527.75|525.65|527.65|525.55|527.75|525.65|527.65|525.55|7
1732974290000|2024-11-30 13:44:50|529.14|527.04|529.13|527.03|529.14|527.04|529.13|527.03|6
1733000480000|2024-11-30 21:01:20|527.64|525.54|527.57|525.47|527.64|525.54|527.57|525.47|5
1732974300000|2024-11-30 13:45:00|528.98|526.88|528.95|526.85|528.98|526.88|528.95|526.85|8
1733000490000|2024-11-30 21:01:30|527.56|525.46|527.7|525.6|527.7|525.6|527.56|525.46|6
1732974310000|2024-11-30 13:45:10|528.94|526.84|528.93|526.83|528.95|526.85|528.93|526.83|4
1733000500000|2024-11-30 21:01:40|527.69|525.59|527.81|525.71|527.81|525.71|527.69|525.59|10
1732974320000|2024-11-30 13:45:20|528.92|526.82|528.92|526.82|528.95|526.85|528.91|526.81|7
1733000510000|2024-11-30 21:01:50|527.85|525.75|527.98|525.88|527.99|525.89|527.85|525.75|8
1732974330000|2024-11-30 13:45:30|528.91|526.81|528.6|526.5|528.91|526.81|528.6|526.5|11
1733000520000|2024-11-30 21:02:00|527.99|525.89|528.14|526.04|528.14|526.04|527.99|525.89|8
1732974340000|2024-11-30 13:45:40|528.59|526.49|528.82|526.72|528.82|526.72|528.57|526.47|9
1733000530000|2024-11-30 21:02:10|528.13|526.03|528.18|526.08|528.21|526.11|528.13|526.03|8
1732974350000|2024-11-30 13:45:50|528.83|526.73|529.01|526.91|529.01|526.91|528.83|526.73|12
1733000540000|2024-11-30 21:02:20|528.19|526.09|528.2|526.1|528.2|526.1|528.19|526.09|2
1732974360000|2024-11-30 13:46:00|529.02|526.92|529.03|526.93|529.04|526.94|529|526.9|9
1733000550000|2024-11-30 21:02:30|528.21|526.11|528.07|525.97|528.21|526.11|528.07|525.97|7
1732974370000|2024-11-30 13:46:10|529.02|526.92|528.9|526.8|529.02|526.92|528.87|526.77|8
1733000560000|2024-11-30 21:02:40|527.99|525.89|527.99|525.89|527.99|525.89|527.99|525.89|1
1732974380000|2024-11-30 13:46:20|528.91|526.81|529.1|527|529.1|527|528.91|526.81|9
1733000570000|2024-11-30 21:02:50|528|525.9|528.02|525.92|528.02|525.92|528|525.9|3
1732974390000|2024-11-30 13:46:30|529.11|527.01|529.45|527.35|529.46|527.36|529.08|526.98|27
1733000580000|2024-11-30 21:03:00|528.03|525.93|527.75|525.65|528.03|525.93|527.75|525.65|9
1732974400000|2024-11-30 13:46:40|529.46|527.36|529.98|527.88|529.98|527.88|529.46|527.36|20
1733000590000|2024-11-30 21:03:10|527.76|525.66|527.74|525.64|527.77|525.67|527.74|525.64|7
1732974410000|2024-11-30 13:46:50|529.99|527.89|530.15|528.05|530.15|528.05|529.99|527.89|16
1733000600000|2024-11-30 21:03:20|527.7|525.6|527.7|525.6|527.7|525.6|527.7|525.6|1
1732974420000|2024-11-30 13:47:00|530.16|528.06|530.36|528.26|530.36|528.26|530.16|528.06|9
1733000610000|2024-11-30 21:03:30|527.69|525.59|527.71|525.61|527.72|525.62|527.66|525.56|6
1732974430000|2024-11-30 13:47:10|530.35|528.25|530.39|528.29|530.39|528.29|530.35|528.25|6
1733000620000|2024-11-30 21:03:40|527.66|525.56|527.67|525.57|527.67|525.57|527.62|525.52|7
1732974440000|2024-11-30 13:47:20|530.4|528.3|530.42|528.32|530.42|528.32|530.39|528.29|5
1733000630000|2024-11-30 21:03:50|527.68|525.58|527.77|525.67|527.77|525.67|527.68|525.58|6
1732974450000|2024-11-30 13:47:30|530.41|528.31|530.26|528.16|530.41|528.31|530.12|528.02|14
1733000640000|2024-11-30 21:04:00|527.78|525.68|527.54|525.44|527.83|525.73|527.54|525.44|11
1732974460000|2024-11-30 13:47:40|530.27|528.17|530.67|528.57|530.67|528.57|530.27|528.17|16
1733000650000|2024-11-30 21:04:10|527.53|525.43|527.47|525.37|527.53|525.43|527.47|525.37|7
1732974470000|2024-11-30 13:47:50|530.66|528.56|530.56|528.46|530.66|528.56|530.56|528.46|10
1733000660000|2024-11-30 21:04:20|527.46|525.36|527.28|525.18|527.46|525.36|527.28|525.18|10
1732974480000|2024-11-30 13:48:00|530.55|528.45|530.05|527.95|530.56|528.46|530.05|527.95|21
1733000670000|2024-11-30 21:04:30|527.29|525.19|527.44|525.34|527.44|525.34|527.19|525.09|7
1732974490000|2024-11-30 13:48:10|530.07|527.97|530.11|528.01|530.12|528.02|530.06|527.96|7
1733000680000|2024-11-30 21:04:40|527.43|525.33|527.45|525.35|527.45|525.35|527.43|525.33|5
1732974500000|2024-11-30 13:48:20|530.13|528.03|530.06|527.96|530.13|528.03|530.06|527.96|7
1733000690000|2024-11-30 21:04:50|527.46|525.36|527.62|525.52|527.63|525.53|527.46|525.36|6
1732974510000|2024-11-30 13:48:30|530.04|527.94|529.89|527.79|530.05|527.95|529.89|527.79|9
1733000700000|2024-11-30 21:05:00|527.63|525.53|527.79|525.69|527.79|525.69|527.63|525.53|4
1732974520000|2024-11-30 13:48:40|529.78|527.68|529.85|527.75|529.86|527.76|529.76|527.66|10
1733000710000|2024-11-30 21:05:10|527.8|525.7|527.81|525.71|527.81|525.71|527.78|525.68|6
1732974530000|2024-11-30 13:48:50|529.84|527.74|529.82|527.72|529.84|527.74|529.82|527.72|3
1733000720000|2024-11-30 21:05:20|527.82|525.72|528.03|525.93|528.03|525.93|527.82|525.72|9
1732974540000|2024-11-30 13:49:00|529.81|527.71|529.97|527.87|529.98|527.88|529.81|527.71|6
1733000730000|2024-11-30 21:05:30|528.04|525.94|527.92|525.82|528.09|525.99|527.92|525.82|7
1732974550000|2024-11-30 13:49:10|529.96|527.86|529.8|527.7|529.98|527.88|529.8|527.7|12
1733000740000|2024-11-30 21:05:40|527.91|525.81|527.79|525.69|527.91|525.81|527.79|525.69|9
1732974560000|2024-11-30 13:49:20|529.79|527.69|529.74|527.64|529.79|527.69|529.74|527.64|6
1733000750000|2024-11-30 21:05:50|527.78|525.68|527.76|525.66|527.78|525.68|527.76|525.66|3
1732974570000|2024-11-30 13:49:30|529.73|527.63|529.67|527.57|529.73|527.63|529.67|527.57|5
1733000760000|2024-11-30 21:06:00|527.77|525.67|527.93|525.83|527.93|525.83|527.77|525.67|6
1732974580000|2024-11-30 13:49:40|529.65|527.55|529.51|527.41|529.67|527.57|529.51|527.41|10
1733000770000|2024-11-30 21:06:10|528.18|526.08|528.15|526.05|528.23|526.13|528.15|526.05|12
1732974590000|2024-11-30 13:49:50|529.59|527.49|529.58|527.48|529.6|527.5|529.56|527.46|6
1733000780000|2024-11-30 21:06:20|528.14|526.04|528.11|526.01|528.14|526.04|528.11|526.01|4
1733000790000|2024-11-30 21:06:30|528.1|526|528.21|526.11|528.21|526.11|528.04|525.94|11
1732974600000|2024-11-30 13:50:00|529.59|527.49|529.59|527.49|529.61|527.51|529.59|527.49|7
1733000800000|2024-11-30 21:06:40|528.22|526.12|528.24|526.14|528.24|526.14|528.2|526.1|7
1732974610000|2024-11-30 13:50:10|529.58|527.48|529.58|527.48|529.58|527.48|529.57|527.47|3
1733000810000|2024-11-30 21:06:50|528.25|526.15|528.19|526.09|528.28|526.18|528.18|526.08|7
1732974620000|2024-11-30 13:50:20|529.59|527.49|529.6|527.5|529.6|527.5|529.59|527.49|2
1733000820000|2024-11-30 21:07:00|528.18|526.08|528.21|526.11|528.21|526.11|528.18|526.08|6
1732974630000|2024-11-30 13:50:30|529.52|527.42|529.49|527.39|529.52|527.42|529.49|527.39|10
1733000840000|2024-11-30 21:07:20|528.35|526.25|528.3|526.2|528.35|526.25|528.3|526.2|4
1732974640000|2024-11-30 13:50:40|529.44|527.34|529.18|527.08|529.44|527.34|529.18|527.08|7
1733000850000|2024-11-30 21:07:30|528.29|526.19|528.33|526.23|528.33|526.23|528.29|526.19|4
1732974650000|2024-11-30 13:50:50|529.19|527.09|529.17|527.07|529.19|527.09|529.17|527.07|3
1733000860000|2024-11-30 21:07:40|528.34|526.24|528.41|526.31|528.42|526.32|528.33|526.23|4
1732974660000|2024-11-30 13:51:00|529.19|527.09|529.23|527.13|529.23|527.13|529.19|527.09|5
1733000870000|2024-11-30 21:07:50|528.4|526.3|528.33|526.23|528.4|526.3|528.33|526.23|2
1732974670000|2024-11-30 13:51:10|529.22|527.12|528.81|526.71|529.22|527.12|528.8|526.7|8
1733000880000|2024-11-30 21:08:00|528.34|526.24|528.37|526.27|528.37|526.27|528.34|526.24|4
1732974680000|2024-11-30 13:51:20|528.82|526.72|528.8|526.7|528.82|526.72|528.8|526.7|3
1733000890000|2024-11-30 21:08:10|528.38|526.28|528.35|526.25|528.38|526.28|528.35|526.25|4
1732974690000|2024-11-30 13:51:30|528.79|526.69|528.38|526.28|528.79|526.69|528.38|526.28|13
1733000900000|2024-11-30 21:08:20|528.32|526.22|528.32|526.22|528.32|526.22|528.3|526.2|5
1732974700000|2024-11-30 13:51:40|528.37|526.27|528.36|526.26|528.37|526.27|528.35|526.25|6
1733000910000|2024-11-30 21:08:30|528.33|526.23|528.27|526.17|528.38|526.28|528.27|526.17|5
1732974710000|2024-11-30 13:51:50|528.35|526.25|528.33|526.23|528.36|526.26|528.32|526.22|8
1733000920000|2024-11-30 21:08:40|528.26|526.16|528.24|526.14|528.27|526.17|528.24|526.14|5
1732974720000|2024-11-30 13:52:00|528.34|526.24|528.67|526.57|528.67|526.57|528.33|526.23|13
1733000930000|2024-11-30 21:08:50|528.23|526.13|528.19|526.09|528.23|526.13|528.19|526.09|5
1732974730000|2024-11-30 13:52:10|528.68|526.58|528.64|526.54|528.68|526.58|528.64|526.54|7
1733000940000|2024-11-30 21:09:00|528.15|526.05|528.25|526.15|528.26|526.16|528.14|526.04|5
1732974740000|2024-11-30 13:52:20|528.63|526.53|528.45|526.35|528.63|526.53|528.45|526.35|6
1733000950000|2024-11-30 21:09:10|528.24|526.14|528.21|526.11|528.25|526.15|528.21|526.11|6
1732974750000|2024-11-30 13:52:30|528.44|526.34|528.19|526.09|528.44|526.34|528.19|526.09|7
1733000960000|2024-11-30 21:09:20|528.17|526.07|527.95|525.85|528.17|526.07|527.95|525.85|4
1732974760000|2024-11-30 13:52:40|528.18|526.08|528.1|526|528.18|526.08|528.1|526|11
1733000970000|2024-11-30 21:09:30|527.94|525.84|527.94|525.84|527.94|525.84|527.93|525.83|3
1732974770000|2024-11-30 13:52:50|528.11|526.01|528.1|526|528.11|526.01|528.07|525.97|11
1733000980000|2024-11-30 21:09:40|527.95|525.85|527.9|525.8|527.99|525.89|527.9|525.8|4
1732974780000|2024-11-30 13:53:00|528.11|526.01|528.09|525.99|528.17|526.07|528.09|525.99|8
1733000990000|2024-11-30 21:09:50|527.89|525.79|527.89|525.79|527.89|525.79|527.88|525.78|3
1732974790000|2024-11-30 13:53:10|528|525.9|527.7|525.6|528|525.9|527.7|525.6|12
1733001000000|2024-11-30 21:10:00|527.9|525.8|527.95|525.85|527.95|525.85|527.89|525.79|5
1732974800000|2024-11-30 13:53:20|527.68|525.58|527.72|525.62|527.73|525.63|527.68|525.58|6
1733001010000|2024-11-30 21:10:10|527.96|525.86|527.88|525.78|527.96|525.86|527.87|525.77|6
1732974810000|2024-11-30 13:53:30|527.71|525.61|527.53|525.43|527.71|525.61|527.4|525.3|7
1733001020000|2024-11-30 21:10:20|527.92|525.82|527.94|525.84|527.94|525.84|527.92|525.82|3
1732974820000|2024-11-30 13:53:40|527.51|525.41|527.59|525.49|527.62|525.52|527.51|525.41|6
1733001030000|2024-11-30 21:10:30|527.95|525.85|528.1|526|528.11|526.01|527.95|525.85|8
1732974830000|2024-11-30 13:53:50|527.58|525.48|527.61|525.51|527.61|525.51|527.58|525.48|6
1733001040000|2024-11-30 21:10:40|528.11|526.01|528.12|526.02|528.13|526.03|528.11|526.01|4
1732974840000|2024-11-30 13:54:00|527.62|525.52|527.74|525.64|527.74|525.64|527.62|525.52|7
1733001050000|2024-11-30 21:10:50|528.11|526.01|528.06|525.96|528.12|526.02|528.05|525.95|6
1732974850000|2024-11-30 13:54:10|527.73|525.63|527.31|525.21|527.73|525.63|527.31|525.21|19
1733001060000|2024-11-30 21:11:00|528.07|525.97|528.13|526.03|528.13|526.03|528.07|525.97|5
1732974860000|2024-11-30 13:54:20|527.3|525.2|527.27|525.17|527.3|525.2|527.25|525.15|13
1733001070000|2024-11-30 21:11:10|528.14|526.04|528.21|526.11|528.31|526.21|528.14|526.04|6
1732974870000|2024-11-30 13:54:30|527.28|525.18|527.09|524.99|527.28|525.18|527.09|524.99|9
1733001080000|2024-11-30 21:11:20|528.22|526.12|528.24|526.14|528.24|526.14|528.21|526.11|9
1732974880000|2024-11-30 13:54:40|527.08|524.98|527.03|524.93|527.08|524.98|527.03|524.93|6
1733001090000|2024-11-30 21:11:30|528.23|526.13|528.19|526.09|528.23|526.13|528.17|526.07|7
1732974890000|2024-11-30 13:54:50|526.99|524.89|526.84|524.74|526.99|524.89|526.83|524.73|12
1733001100000|2024-11-30 21:11:40|528.21|526.11|528.32|526.22|528.33|526.23|528.21|526.11|13
1733001110000|2024-11-30 21:11:50|528.31|526.21|528.27|526.17|528.31|526.21|528.26|526.16|4
1732974900000|2024-11-30 13:55:00|526.87|524.77|526.89|524.79|526.89|524.79|526.86|524.76|5
1733001120000|2024-11-30 21:12:00|528.28|526.18|528.28|526.18|528.28|526.18|528.27|526.17|3
1732974910000|2024-11-30 13:55:10|526.94|524.84|526.97|524.87|526.97|524.87|526.94|524.84|4
1733001130000|2024-11-30 21:12:10|528.34|526.24|528.34|526.24|528.34|526.24|528.33|526.23|3
1732974920000|2024-11-30 13:55:20|526.98|524.88|527.14|525.04|527.14|525.04|526.98|524.88|7
1733001140000|2024-11-30 21:12:20|528.35|526.25|528.43|526.33|528.44|526.34|528.35|526.25|9
1732974930000|2024-11-30 13:55:30|527.13|525.03|527.15|525.05|527.16|525.06|527.13|525.03|5
1733001150000|2024-11-30 21:12:30|528.44|526.34|528.36|526.26|528.44|526.34|528.36|526.26|4
1732974940000|2024-11-30 13:55:40|527.14|525.04|527.11|525.01|527.14|525.04|527.11|525.01|4
1733001160000|2024-11-30 21:12:40|528.37|526.27|528.36|526.26|528.37|526.27|528.36|526.26|2
1732974950000|2024-11-30 13:55:50|527.1|525|527.1|525|527.17|525.07|527.06|524.96|16
1733001170000|2024-11-30 21:12:50|528.37|526.27|528.17|526.07|528.37|526.27|528.17|526.07|10
1732974960000|2024-11-30 13:56:00|527.11|525.01|526.94|524.84|527.12|525.02|526.94|524.84|5
1733001180000|2024-11-30 21:13:00|528.16|526.06|528.16|526.06|528.17|526.07|528.16|526.06|5
1732974970000|2024-11-30 13:56:10|526.95|524.85|526.97|524.87|526.97|524.87|526.95|524.85|3
1733001190000|2024-11-30 21:13:10|528.17|526.07|528.15|526.05|528.22|526.12|528.15|526.05|5
1732974980000|2024-11-30 13:56:20|526.98|524.88|526.71|524.61|526.98|524.88|526.71|524.61|8
1733001200000|2024-11-30 21:13:20|528.16|526.06|528.17|526.07|528.17|526.07|528.16|526.06|4
1732974990000|2024-11-30 13:56:30|526.7|524.6|526.48|524.38|526.7|524.6|526.48|524.38|15
1733001210000|2024-11-30 21:13:30|528.14|526.04|528.13|526.03|528.14|526.04|528.13|526.03|2
1732975000000|2024-11-30 13:56:40|526.47|524.37|526.45|524.35|526.49|524.39|526.35|524.25|9
1733001220000|2024-11-30 21:13:40|528.14|526.04|528.12|526.02|528.14|526.04|528.12|526.02|3
1732975010000|2024-11-30 13:56:50|526.46|524.36|526.5|524.4|526.5|524.4|526.46|524.36|5
1733001230000|2024-11-30 21:13:50|528.13|526.03|528.11|526.01|528.13|526.03|528.1|526|7
1732975020000|2024-11-30 13:57:00|526.49|524.39|526.38|524.28|526.49|524.39|526.38|524.28|8
1733001240000|2024-11-30 21:14:00|528.1|526|528.08|525.98|528.11|526.01|528.08|525.98|3
1732975030000|2024-11-30 13:57:10|526.39|524.29|526.39|524.29|526.4|524.3|526.38|524.28|5
1733001250000|2024-11-30 21:14:10|528.09|525.99|528.11|526.01|528.12|526.02|528.07|525.97|6
1732975040000|2024-11-30 13:57:20|526.38|524.28|526.26|524.16|526.38|524.28|526.25|524.15|8
1733001260000|2024-11-30 21:14:20|528.12|526.02|528.24|526.14|528.25|526.15|528.11|526.01|13
1732975050000|2024-11-30 13:57:30|526.25|524.15|525.97|523.87|526.25|524.15|525.97|523.87|10
1733001270000|2024-11-30 21:14:30|528.23|526.13|528.21|526.11|528.24|526.14|528.21|526.11|4
1732975060000|2024-11-30 13:57:40|525.96|523.86|525.9|523.8|525.96|523.86|525.84|523.74|8
1733001280000|2024-11-30 21:14:40|528.2|526.1|528.18|526.08|528.2|526.1|528.15|526.05|7
1732975070000|2024-11-30 13:57:50|525.91|523.81|525.98|523.88|525.98|523.88|525.91|523.81|5
1733001290000|2024-11-30 21:14:50|528.19|526.09|528.22|526.12|528.22|526.12|528.18|526.08|6
1732975080000|2024-11-30 13:58:00|525.99|523.89|526.01|523.91|526.03|523.93|525.99|523.89|7
1732975090000|2024-11-30 13:58:10|526|523.9|525.93|523.83|526|523.9|525.93|523.83|6
1733001300000|2024-11-30 21:15:00|528.23|526.13|528.41|526.31|528.42|526.32|528.23|526.13|9
1732975100000|2024-11-30 13:58:20|525.77|523.67|525.7|523.6|525.77|523.67|525.7|523.6|10
1733001310000|2024-11-30 21:15:10|528.42|526.32|528.41|526.31|528.43|526.33|528.41|526.31|4
1732975110000|2024-11-30 13:58:30|525.71|523.61|525.68|523.58|525.71|523.61|525.67|523.57|9
1733001320000|2024-11-30 21:15:20|528.4|526.3|528.17|526.07|528.4|526.3|528.17|526.07|11
1732975120000|2024-11-30 13:58:40|525.52|523.42|525.51|523.41|525.53|523.43|525.51|523.41|6
1733001330000|2024-11-30 21:15:30|528.16|526.06|528.4|526.3|528.4|526.3|528.16|526.06|9
1732975130000|2024-11-30 13:58:50|525.5|523.4|525.4|523.3|525.5|523.4|525.4|523.3|7
1733001340000|2024-11-30 21:15:40|528.41|526.31|528.19|526.09|528.41|526.31|528.19|526.09|12
1732975140000|2024-11-30 13:59:00|525.39|523.29|524.97|522.87|525.39|523.29|524.96|522.86|15
1733001350000|2024-11-30 21:15:50|528.21|526.11|528.16|526.06|528.21|526.11|528.1|526|13
1732975150000|2024-11-30 13:59:10|524.96|522.86|524.8|522.7|524.96|522.86|524.8|522.7|10
1733001360000|2024-11-30 21:16:00|528.17|526.07|528.16|526.06|528.17|526.07|528.02|525.92|11
1732975160000|2024-11-30 13:59:20|524.79|522.69|524.76|522.66|524.8|522.7|524.71|522.61|12
1733001370000|2024-11-30 21:16:10|528.15|526.05|528.13|526.03|528.15|526.05|528.13|526.03|3
1732975170000|2024-11-30 13:59:30|524.9|522.8|524.87|522.77|524.92|522.82|524.87|522.77|11
1733001380000|2024-11-30 21:16:20|528.12|526.02|528.28|526.18|528.28|526.18|528.06|525.96|13
1732975180000|2024-11-30 13:59:40|524.86|522.76|524.81|522.71|524.86|522.76|524.69|522.59|7
1733001390000|2024-11-30 21:16:30|528.27|526.17|528.3|526.2|528.37|526.27|528.25|526.15|11
1732975190000|2024-11-30 13:59:50|524.82|522.72|524.81|522.71|524.83|522.73|524.81|522.71|6
1733001400000|2024-11-30 21:16:40|528.29|526.19|528.36|526.26|528.38|526.28|528.29|526.19|5
1733001410000|2024-11-30 21:16:50|528.37|526.27|528.49|526.39|528.52|526.42|528.37|526.27|9
1732975200000|2024-11-30 14:00:00|524.83|522.73|524.98|522.88|525.2|523.1|524.82|522.72|9
1733001420000|2024-11-30 21:17:00|528.48|526.38|528.47|526.37|528.51|526.41|528.4|526.3|10
1732975210000|2024-11-30 14:00:10|524.97|522.87|524.98|522.88|524.98|522.88|524.97|522.87|2
1733001430000|2024-11-30 21:17:10|528.48|526.38|528.6|526.5|528.65|526.55|528.46|526.36|11
1732975220000|2024-11-30 14:00:20|524.99|522.89|525.02|522.92|525.02|522.92|524.99|522.89|6
1733001440000|2024-11-30 21:17:20|528.59|526.49|528.6|526.5|528.61|526.51|528.59|526.49|4
1732975230000|2024-11-30 14:00:30|525.04|522.94|525.36|523.26|525.36|523.26|525.04|522.94|16
1733001450000|2024-11-30 21:17:30|528.61|526.51|528.61|526.51|528.63|526.53|528.56|526.46|9
1732975240000|2024-11-30 14:00:40|525.38|523.28|525.54|523.44|525.54|523.44|525.38|523.28|10
1733001460000|2024-11-30 21:17:40|528.6|526.5|528.47|526.37|528.6|526.5|528.47|526.37|10
1732975250000|2024-11-30 14:00:50|525.55|523.45|525.55|523.45|525.55|523.45|525.54|523.44|5
1733001470000|2024-11-30 21:17:50|528.48|526.38|528.62|526.52|528.62|526.52|528.48|526.38|9
1732975260000|2024-11-30 14:01:00|525.56|523.46|525.6|523.5|525.6|523.5|525.56|523.46|7
1733001480000|2024-11-30 21:18:00|528.63|526.53|528.78|526.68|528.78|526.68|528.63|526.53|7
1732975270000|2024-11-30 14:01:10|525.64|523.54|526.06|523.96|526.06|523.96|525.64|523.54|15
1733001490000|2024-11-30 21:18:10|528.77|526.67|528.81|526.71|528.81|526.71|528.77|526.67|4
1732975280000|2024-11-30 14:01:20|526.05|523.95|526.2|524.1|526.2|524.1|526.05|523.95|10
1733001500000|2024-11-30 21:18:20|528.87|526.77|528.91|526.81|528.91|526.81|528.87|526.77|8
1732975290000|2024-11-30 14:01:30|526.21|524.11|526.53|524.43|526.53|524.43|526.2|524.1|17
1733001510000|2024-11-30 21:18:30|528.93|526.83|529.21|527.11|529.25|527.15|528.93|526.83|19
1732975300000|2024-11-30 14:01:40|526.64|524.54|526.68|524.58|526.68|524.58|526.59|524.49|17
1733001520000|2024-11-30 21:18:40|529.33|527.23|529.37|527.27|529.37|527.27|529.33|527.23|7
1732975310000|2024-11-30 14:01:50|526.69|524.59|526.88|524.78|526.88|524.78|526.67|524.57|16
1733001530000|2024-11-30 21:18:50|529.36|527.26|529.2|527.1|529.36|527.26|529.06|526.96|7
1732975320000|2024-11-30 14:02:00|526.87|524.77|527.02|524.92|527.07|524.97|526.87|524.77|14
1733001550000|2024-11-30 21:19:10|529.21|527.11|529.34|527.24|529.35|527.25|529.21|527.11|4
1732975330000|2024-11-30 14:02:10|527.1|525|527.23|525.13|527.23|525.13|527.1|525|8
1733001560000|2024-11-30 21:19:20|529.35|527.25|529.3|527.2|529.35|527.25|529.3|527.2|4
1732975340000|2024-11-30 14:02:20|527.24|525.14|527.25|525.15|527.25|525.15|527.24|525.14|6
1733001570000|2024-11-30 21:19:30|529.22|527.12|529.26|527.16|529.26|527.16|529.22|527.12|5
1732975350000|2024-11-30 14:02:30|527.26|525.16|527.36|525.26|527.37|525.27|527.26|525.16|8
1733001580000|2024-11-30 21:19:40|529.27|527.17|529.27|527.17|529.27|527.17|529.27|527.17|1
1732975360000|2024-11-30 14:02:40|527.38|525.28|527.65|525.55|527.68|525.58|527.37|525.27|15
1733001590000|2024-11-30 21:19:50|529.23|527.13|529.23|527.13|529.23|527.13|529.23|527.13|1
1732975370000|2024-11-30 14:02:50|527.66|525.56|527.88|525.78|527.88|525.78|527.66|525.56|7
1733001600000|2024-11-30 21:20:00|529.22|527.12|529.09|526.99|529.22|527.12|529.08|526.98|4
1732975380000|2024-11-30 14:03:00|527.82|525.72|527.99|525.89|528.02|525.92|527.82|525.72|13
1733001610000|2024-11-30 21:20:10|529.1|527|529.09|526.99|529.1|527|529.08|526.98|3
1732975390000|2024-11-30 14:03:10|527.98|525.88|527.97|525.87|527.99|525.89|527.97|525.87|10
1733001620000|2024-11-30 21:20:20|529.1|527|529.12|527.02|529.12|527.02|529.1|527|3
1732975400000|2024-11-30 14:03:20|528.04|525.94|528.07|525.97|528.1|526|528.04|525.94|9
1733001630000|2024-11-30 21:20:30|529.13|527.03|529.13|527.03|529.13|527.03|529.13|527.03|1
1732975410000|2024-11-30 14:03:30|528.06|525.96|527.84|525.74|528.06|525.96|527.84|525.74|10
1733001640000|2024-11-30 21:20:40|529.14|527.04|529.11|527.01|529.14|527.04|529.07|526.97|8
1732975420000|2024-11-30 14:03:40|527.83|525.73|527.84|525.74|527.84|525.74|527.81|525.71|5
1733001650000|2024-11-30 21:20:50|529.07|526.97|529.1|527|529.1|527|529.06|526.96|5
1732975430000|2024-11-30 14:03:50|527.85|525.75|527.89|525.79|527.89|525.79|527.85|525.75|5
1733001660000|2024-11-30 21:21:00|529.11|527.01|529.16|527.06|529.16|527.06|529.08|526.98|5
1732975440000|2024-11-30 14:04:00|527.9|525.8|527.91|525.81|527.92|525.82|527.9|525.8|4
1733001670000|2024-11-30 21:21:10|529.17|527.07|529.18|527.08|529.18|527.08|529.17|527.07|6
1732975450000|2024-11-30 14:04:10|527.9|525.8|527.67|525.57|527.9|525.8|527.62|525.52|11
1733001680000|2024-11-30 21:21:20|529.19|527.09|529.2|527.1|529.2|527.1|529.19|527.09|2
1732975460000|2024-11-30 14:04:20|527.68|525.58|527.86|525.76|527.86|525.76|527.68|525.58|12
1733001690000|2024-11-30 21:21:30|529.14|527.04|529.08|526.98|529.16|527.06|528.97|526.87|5
1732975470000|2024-11-30 14:04:30|527.85|525.75|528|525.9|528|525.9|527.85|525.75|9
1733001700000|2024-11-30 21:21:40|528.97|526.87|529|526.9|529|526.9|528.97|526.87|4
1732975480000|2024-11-30 14:04:40|528.01|525.91|528.22|526.12|528.23|526.13|528.01|525.91|11
1733001710000|2024-11-30 21:21:50|529.01|526.91|529.03|526.93|529.03|526.93|529.01|526.91|3
1732975490000|2024-11-30 14:04:50|528.21|526.11|528.27|526.17|528.28|526.18|528.21|526.11|10
1733001720000|2024-11-30 21:22:00|529.04|526.94|528.82|526.72|529.05|526.95|528.82|526.72|9
1732975500000|2024-11-30 14:05:00|528.28|526.18|528.48|526.38|528.49|526.39|528.27|526.17|12
1733001730000|2024-11-30 21:22:10|528.74|526.64|528.76|526.66|528.76|526.66|528.72|526.62|11
1732975510000|2024-11-30 14:05:10|528.49|526.39|528.5|526.4|528.51|526.41|528.49|526.39|4
1733001740000|2024-11-30 21:22:20|528.75|526.65|528.75|526.65|528.76|526.66|528.75|526.65|3
1732975520000|2024-11-30 14:05:20|528.48|526.38|528.5|526.4|528.5|526.4|528.48|526.38|5
1733001750000|2024-11-30 21:22:30|528.76|526.66|528.85|526.75|528.85|526.75|528.76|526.66|2
1732975530000|2024-11-30 14:05:30|528.51|526.41|528.58|526.48|528.58|526.48|528.51|526.41|6
1733001760000|2024-11-30 21:22:40|528.84|526.74|528.82|526.72|528.84|526.74|528.81|526.71|4
1732975540000|2024-11-30 14:05:40|528.59|526.49|528.22|526.12|528.59|526.49|528.22|526.12|17
1733001770000|2024-11-30 21:22:50|528.81|526.71|528.83|526.73|528.83|526.73|528.74|526.64|5
1732975550000|2024-11-30 14:05:50|528.21|526.11|528.17|526.07|528.21|526.11|528.17|526.07|5
1733001780000|2024-11-30 21:23:00|528.84|526.74|528.8|526.7|528.84|526.74|528.79|526.69|3
1732975560000|2024-11-30 14:06:00|528.16|526.06|528.39|526.29|528.39|526.29|528.16|526.06|10
1733001790000|2024-11-30 21:23:10|528.81|526.71|528.75|526.65|528.85|526.75|528.75|526.65|9
1733001800000|2024-11-30 21:23:20|528.76|526.66|528.7|526.6|528.77|526.67|528.7|526.6|5
1733001810000|2024-11-30 21:23:30|528.65|526.55|528.67|526.57|528.67|526.57|528.64|526.54|5
1733001820000|2024-11-30 21:23:40|528.9|526.8|528.85|526.75|528.9|526.8|528.68|526.58|10
1732975570000|2024-11-30 14:06:10|528.38|526.28|528.46|526.36|528.48|526.38|528.38|526.28|12
1733001830000|2024-11-30 21:23:50|528.84|526.74|528.87|526.77|528.87|526.77|528.84|526.74|4
1732975580000|2024-11-30 14:06:20|528.47|526.37|528.3|526.2|528.49|526.39|528.3|526.2|12
1733001840000|2024-11-30 21:24:00|528.88|526.78|528.88|526.78|528.88|526.78|528.88|526.78|1
1732975590000|2024-11-30 14:06:30|528.29|526.19|528.14|526.04|528.29|526.19|528.14|526.04|9
1733001850000|2024-11-30 21:24:10|528.89|526.79|528.88|526.78|528.89|526.79|528.87|526.77|4
1732975600000|2024-11-30 14:06:40|528.13|526.03|528.01|525.91|528.13|526.03|528.01|525.91|6
1733001860000|2024-11-30 21:24:20|528.86|526.76|528.69|526.59|528.87|526.77|528.68|526.58|9
1732975610000|2024-11-30 14:06:50|528|525.9|528|525.9|528.02|525.92|527.98|525.88|12
1733001870000|2024-11-30 21:24:30|528.7|526.6|528.59|526.49|528.76|526.66|528.59|526.49|10
1732975620000|2024-11-30 14:07:00|527.99|525.89|527.94|525.84|527.99|525.89|527.93|525.83|6
1733001880000|2024-11-30 21:24:40|528.58|526.48|528.46|526.36|528.58|526.48|528.46|526.36|12
1732975630000|2024-11-30 14:07:10|527.95|525.85|528.14|526.04|528.14|526.04|527.95|525.85|13
1733001890000|2024-11-30 21:24:50|528.47|526.37|528.26|526.16|528.47|526.37|528.26|526.16|10
1732975640000|2024-11-30 14:07:20|528.12|526.02|528.22|526.12|528.22|526.12|528.12|526.02|9
1733001900000|2024-11-30 21:25:00|528.27|526.17|528.32|526.22|528.32|526.22|528.27|526.17|8
1732975650000|2024-11-30 14:07:30|528.23|526.13|528.27|526.17|528.27|526.17|528.23|526.13|5
1733001910000|2024-11-30 21:25:10|528.29|526.19|528.29|526.19|528.29|526.19|528.28|526.18|3
1732975660000|2024-11-30 14:07:40|528.4|526.3|528.68|526.58|528.69|526.59|528.4|526.3|15
1733001920000|2024-11-30 21:25:20|528.3|526.2|528.19|526.09|528.3|526.2|528.19|526.09|4
1732975670000|2024-11-30 14:07:50|528.67|526.57|528.86|526.76|528.88|526.78|528.67|526.57|15
1733001930000|2024-11-30 21:25:30|528.18|526.08|528.18|526.08|528.18|526.08|528.15|526.05|5
1732975680000|2024-11-30 14:08:00|528.85|526.75|528.86|526.76|528.93|526.83|528.85|526.75|9
1733001940000|2024-11-30 21:25:40|528.19|526.09|528.22|526.12|528.22|526.12|528.19|526.09|4
1732975690000|2024-11-30 14:08:10|528.85|526.75|528.89|526.79|528.91|526.81|528.85|526.75|5
1733001950000|2024-11-30 21:25:50|528.23|526.13|528.15|526.05|528.24|526.14|528.13|526.03|5
1732975700000|2024-11-30 14:08:20|528.75|526.65|528.58|526.48|528.75|526.65|528.58|526.48|10
1733001960000|2024-11-30 21:26:00|528.16|526.06|528.32|526.22|528.32|526.22|528.16|526.06|7
1732975710000|2024-11-30 14:08:30|528.57|526.47|528.4|526.3|528.57|526.47|528.4|526.3|11
1733001970000|2024-11-30 21:26:10|528.33|526.23|528.28|526.18|528.35|526.25|528.28|526.18|7
1732975720000|2024-11-30 14:08:40|528.39|526.29|528.15|526.05|528.39|526.29|528.15|526.05|8
1733001980000|2024-11-30 21:26:20|528.29|526.19|528.29|526.19|528.3|526.2|528.28|526.18|6
1732975730000|2024-11-30 14:08:50|528.14|526.04|528.16|526.06|528.16|526.06|528.14|526.04|4
1733001990000|2024-11-30 21:26:30|528.3|526.2|528.42|526.32|528.42|526.32|528.3|526.2|8
1732975740000|2024-11-30 14:09:00|528.15|526.05|528.25|526.15|528.25|526.15|528.1|526|10
1733002000000|2024-11-30 21:26:40|528.43|526.33|528.44|526.34|528.44|526.34|528.43|526.33|2
1732975750000|2024-11-30 14:09:10|528.26|526.16|528.04|525.94|528.27|526.17|528.03|525.93|9
1733002010000|2024-11-30 21:26:50|528.45|526.35|528.48|526.38|528.48|526.38|528.45|526.35|6
1732975760000|2024-11-30 14:09:20|528.03|525.93|528.07|525.97|528.08|525.98|528.03|525.93|13
1733002020000|2024-11-30 21:27:00|528.54|526.44|528.48|526.38|528.54|526.44|528.47|526.37|3
1732975770000|2024-11-30 14:09:30|528.08|525.98|528.39|526.29|528.4|526.3|528.08|525.98|13
1733002030000|2024-11-30 21:27:10|528.47|526.37|528.37|526.27|528.47|526.37|528.37|526.27|4
1732975780000|2024-11-30 14:09:40|528.4|526.3|528.38|526.28|528.4|526.3|528.36|526.26|9
1733002040000|2024-11-30 21:27:20|528.38|526.28|528.38|526.28|528.38|526.28|528.37|526.27|5
1732975790000|2024-11-30 14:09:50|528.39|526.29|528.41|526.31|528.41|526.31|528.38|526.28|5
1733002050000|2024-11-30 21:27:30|528.37|526.27|528.34|526.24|528.37|526.27|528.33|526.23|3
1733002060000|2024-11-30 21:27:40|528.33|526.23|528.32|526.22|528.33|526.23|528.31|526.21|4
1732975800000|2024-11-30 14:10:00|528.4|526.3|528.42|526.32|528.43|526.33|528.4|526.3|5
1733002070000|2024-11-30 21:27:50|528.31|526.21|528.29|526.19|528.31|526.21|528.26|526.16|5
1732975810000|2024-11-30 14:10:10|528.41|526.31|528.34|526.24|528.41|526.31|528.33|526.23|8
1733002090000|2024-11-30 21:28:10|528.3|526.2|528.25|526.15|528.3|526.2|528.24|526.14|3
1732975820000|2024-11-30 14:10:20|528.51|526.41|528.65|526.55|528.65|526.55|528.5|526.4|12
1733002100000|2024-11-30 21:28:20|528.26|526.16|528.24|526.14|528.29|526.19|528.24|526.14|6
1732975830000|2024-11-30 14:10:30|528.66|526.56|528.83|526.73|528.83|526.73|528.66|526.56|7
1733002110000|2024-11-30 21:28:30|528.19|526.09|528.18|526.08|528.19|526.09|528.18|526.08|4
1732975840000|2024-11-30 14:10:40|528.84|526.74|528.9|526.8|528.9|526.8|528.84|526.74|6
1733002120000|2024-11-30 21:28:40|528.19|526.09|528.21|526.11|528.21|526.11|528.19|526.09|3
1732975850000|2024-11-30 14:10:50|528.91|526.81|528.89|526.79|528.91|526.81|528.89|526.79|3
1733002130000|2024-11-30 21:28:50|528.22|526.12|528.23|526.13|528.23|526.13|528.22|526.12|2
1732975860000|2024-11-30 14:11:00|528.9|526.8|528.95|526.85|528.95|526.85|528.89|526.79|8
1733002140000|2024-11-30 21:29:00|528.24|526.14|528.3|526.2|528.36|526.26|528.23|526.13|7
1732975870000|2024-11-30 14:11:10|528.96|526.86|528.82|526.72|529.08|526.98|528.81|526.71|13
1733002150000|2024-11-30 21:29:10|528.31|526.21|528.31|526.21|528.31|526.21|528.31|526.21|1
1732975880000|2024-11-30 14:11:20|528.81|526.71|528.82|526.72|528.82|526.72|528.8|526.7|4
1733002160000|2024-11-30 21:29:20|528.27|526.17|528.26|526.16|528.27|526.17|528.26|526.16|2
1732975890000|2024-11-30 14:11:30|528.81|526.71|528.91|526.81|528.92|526.82|528.8|526.7|15
1733002170000|2024-11-30 21:29:30|528.25|526.15|528.44|526.34|528.44|526.34|528.25|526.15|10
1732975900000|2024-11-30 14:11:40|528.9|526.8|528.7|526.6|528.9|526.8|528.7|526.6|4
1733002180000|2024-11-30 21:29:40|528.45|526.35|528.48|526.38|528.48|526.38|528.45|526.35|4
1732975910000|2024-11-30 14:11:50|528.69|526.59|528.64|526.54|528.69|526.59|528.62|526.52|10
1733002190000|2024-11-30 21:29:50|528.47|526.37|528.44|526.34|528.47|526.37|528.41|526.31|4
1732975920000|2024-11-30 14:12:00|528.71|526.61|529.22|527.12|529.25|527.15|528.71|526.61|19
1732975930000|2024-11-30 14:12:10|529.23|527.13|529.25|527.15|529.25|527.15|529.23|527.13|11
1733002200000|2024-11-30 21:30:00|528.45|526.35|528.63|526.53|528.63|526.53|528.45|526.35|10
1732975940000|2024-11-30 14:12:20|529.26|527.16|529.28|527.18|529.3|527.2|529.24|527.14|8
1733002210000|2024-11-30 21:30:10|528.64|526.54|528.71|526.61|528.71|526.61|528.64|526.54|6
1733002220000|2024-11-30 21:30:20|528.72|526.62|528.77|526.67|528.77|526.67|528.72|526.62|6
1732975950000|2024-11-30 14:12:30|529.29|527.19|529.32|527.22|529.33|527.23|529.29|527.19|8
1733002230000|2024-11-30 21:30:30|528.78|526.68|528.78|526.68|528.86|526.76|528.77|526.67|4
1732975960000|2024-11-30 14:12:40|529.26|527.16|529.31|527.21|529.31|527.21|529.24|527.14|7
1733002240000|2024-11-30 21:30:40|528.77|526.67|528.74|526.64|528.89|526.79|528.74|526.64|7
1732975970000|2024-11-30 14:12:50|529.32|527.22|529.51|527.41|529.51|527.41|529.32|527.22|13
1733002250000|2024-11-30 21:30:50|528.72|526.62|528.5|526.4|528.72|526.62|528.5|526.4|7
1732975980000|2024-11-30 14:13:00|529.58|527.48|529.68|527.58|529.68|527.58|529.51|527.41|9
1733002260000|2024-11-30 21:31:00|528.49|526.39|528.48|526.38|528.51|526.41|528.48|526.38|6
1732975990000|2024-11-30 14:13:10|529.67|527.57|529.66|527.56|529.69|527.59|529.65|527.55|12
1733002270000|2024-11-30 21:31:10|528.49|526.39|528.27|526.17|528.49|526.39|528.26|526.16|9
1732976000000|2024-11-30 14:13:20|529.69|527.59|529.76|527.66|529.77|527.67|529.67|527.57|9
1733002280000|2024-11-30 21:31:20|528.28|526.18|528.3|526.2|528.3|526.2|528.28|526.18|3
1732976010000|2024-11-30 14:13:30|529.77|527.67|529.8|527.7|529.81|527.71|529.74|527.64|16
1733002290000|2024-11-30 21:31:30|528.31|526.21|528.31|526.21|528.31|526.21|528.3|526.2|3
1732976020000|2024-11-30 14:13:40|529.79|527.69|530.16|528.06|530.17|528.07|529.79|527.69|20
1733002310000|2024-11-30 21:31:50|528.3|526.2|528.29|526.19|528.3|526.2|528.29|526.19|2
1732976030000|2024-11-30 14:13:50|530.15|528.05|529.95|527.85|530.16|528.06|529.95|527.85|12
1733002320000|2024-11-30 21:32:00|528.19|526.09|527.71|525.61|528.19|526.09|527.71|525.61|18
1732976040000|2024-11-30 14:14:00|529.94|527.84|529.58|527.48|529.94|527.84|529.58|527.48|21
1733002330000|2024-11-30 21:32:10|527.72|525.62|527.75|525.65|527.75|525.65|527.7|525.6|9
1732976050000|2024-11-30 14:14:10|529.57|527.47|529.58|527.48|529.59|527.49|529.45|527.35|11
1733002340000|2024-11-30 21:32:20|527.76|525.66|527.66|525.56|527.76|525.66|527.61|525.51|9
1732976060000|2024-11-30 14:14:20|529.59|527.49|529.6|527.5|529.62|527.52|529.59|527.49|6
1733002350000|2024-11-30 21:32:30|527.67|525.57|527.6|525.5|527.71|525.61|527.59|525.49|7
1732976070000|2024-11-30 14:14:30|529.59|527.49|529.44|527.34|529.59|527.49|529.44|527.34|13
1733002360000|2024-11-30 21:32:40|527.61|525.51|527.58|525.48|527.61|525.51|527.58|525.48|5
1732976080000|2024-11-30 14:14:40|529.31|527.21|529.31|527.21|529.32|527.22|529.3|527.2|7
1733002370000|2024-11-30 21:32:50|527.57|525.47|527.57|525.47|527.57|525.47|527.57|525.47|1
1732976090000|2024-11-30 14:14:50|529.35|527.25|529.51|527.41|529.51|527.41|529.35|527.25|5
1733002390000|2024-11-30 21:33:10|527.58|525.48|527.58|525.48|527.59|525.49|527.56|525.46|7
1733002400000|2024-11-30 21:33:20|527.57|525.47|527.59|525.49|527.59|525.49|527.47|525.37|8
1732976100000|2024-11-30 14:15:00|529.5|527.4|529.65|527.55|529.7|527.6|529.5|527.4|9
1733002410000|2024-11-30 21:33:30|527.6|525.5|527.54|525.44|527.6|525.5|527.5|525.4|7
1732976110000|2024-11-30 14:15:10|529.66|527.56|529.67|527.57|529.67|527.57|529.63|527.53|9
1733002420000|2024-11-30 21:33:40|527.55|525.45|527.53|525.43|527.56|525.46|527.53|525.43|6
1732976120000|2024-11-30 14:15:20|529.68|527.58|529.68|527.58|529.7|527.6|529.68|527.58|6
1733002430000|2024-11-30 21:33:50|527.52|525.42|527.42|525.32|527.52|525.42|527.42|525.32|5
1732976130000|2024-11-30 14:15:30|529.69|527.59|529.8|527.7|529.83|527.73|529.69|527.59|3
1733002440000|2024-11-30 21:34:00|527.37|525.27|527.13|525.03|527.37|525.27|527.13|525.03|5
1732976140000|2024-11-30 14:15:40|529.79|527.69|529.63|527.53|529.81|527.71|529.59|527.49|8
1733002450000|2024-11-30 21:34:10|527.14|525.04|527.16|525.06|527.16|525.06|527.14|525.04|3
1733002460000|2024-11-30 21:34:20|527.15|525.05|527.17|525.07|527.17|525.07|527.15|525.05|3
1733002470000|2024-11-30 21:34:30|527.18|525.08|527.19|525.09|527.19|525.09|527.18|525.08|4
1733002480000|2024-11-30 21:34:40|527.16|525.06|527.08|524.98|527.17|525.07|527.06|524.96|15
1733002490000|2024-11-30 21:34:50|527.09|524.99|527.06|524.96|527.1|525|527.06|524.96|4
1733002500000|2024-11-30 21:35:00|527.07|524.97|526.98|524.88|527.07|524.97|526.97|524.87|5
1733002510000|2024-11-30 21:35:10|526.99|524.89|527|524.9|527|524.9|526.99|524.89|4
1732976150000|2024-11-30 14:15:50|529.62|527.52|529.66|527.56|529.66|527.56|529.62|527.52|6
1733002520000|2024-11-30 21:35:20|526.99|524.89|526.96|524.86|526.99|524.89|526.96|524.86|4
1732976160000|2024-11-30 14:16:00|529.68|527.58|529.84|527.74|529.84|527.74|529.68|527.58|6
1733002530000|2024-11-30 21:35:30|526.97|524.87|526.99|524.89|526.99|524.89|526.97|524.87|3
1732976170000|2024-11-30 14:16:10|529.83|527.73|529.83|527.73|529.85|527.75|529.83|527.73|9
1733002540000|2024-11-30 21:35:40|527|524.9|527.02|524.92|527.02|524.92|527|524.9|3
1732976180000|2024-11-30 14:16:20|529.82|527.72|529.88|527.78|529.89|527.79|529.8|527.7|5
1733002550000|2024-11-30 21:35:50|527.03|524.93|527.06|524.96|527.07|524.97|527.01|524.91|11
1732976190000|2024-11-30 14:16:30|529.87|527.77|529.91|527.81|529.91|527.81|529.84|527.74|8
1733002560000|2024-11-30 21:36:00|527.07|524.97|527.22|525.12|527.22|525.12|527.07|524.97|7
1732976200000|2024-11-30 14:16:40|529.95|527.85|529.85|527.75|529.96|527.86|529.85|527.75|15
1733002570000|2024-11-30 21:36:10|527.23|525.13|527.24|525.14|527.24|525.14|527.23|525.13|2
1732976210000|2024-11-30 14:16:50|529.84|527.74|529.87|527.77|529.87|527.77|529.84|527.74|6
1733002580000|2024-11-30 21:36:20|527.25|525.15|527.21|525.11|527.26|525.16|527.18|525.08|7
1732976220000|2024-11-30 14:17:00|529.88|527.78|529.78|527.68|529.88|527.78|529.78|527.68|7
1733002590000|2024-11-30 21:36:30|527.22|525.12|527.36|525.26|527.36|525.26|527.21|525.11|10
1732976230000|2024-11-30 14:17:10|529.79|527.69|529.75|527.65|529.79|527.69|529.75|527.65|5
1733002600000|2024-11-30 21:36:40|527.37|525.27|527.39|525.29|527.39|525.29|527.37|525.27|3
1733002620000|2024-11-30 21:37:00|527.47|525.37|527.47|525.37|527.47|525.37|527.47|525.37|1
1732976240000|2024-11-30 14:17:20|529.74|527.64|529.69|527.59|529.74|527.64|529.68|527.58|4
1733002630000|2024-11-30 21:37:10|527.48|525.38|527.54|525.44|527.54|525.44|527.46|525.36|8
1732976250000|2024-11-30 14:17:30|529.7|527.6|529.73|527.63|529.73|527.63|529.7|527.6|2
1733002640000|2024-11-30 21:37:20|527.55|525.45|527.56|525.46|527.56|525.46|527.54|525.44|4
1732976260000|2024-11-30 14:17:40|529.72|527.62|529.67|527.57|529.72|527.62|529.67|527.57|6
1733002650000|2024-11-30 21:37:30|527.57|525.47|527.58|525.48|527.58|525.48|527.57|525.47|2
1732976270000|2024-11-30 14:17:50|529.66|527.56|529.67|527.57|529.68|527.58|529.54|527.44|15
1733002660000|2024-11-30 21:37:40|527.57|525.47|527.54|525.44|527.57|525.47|527.53|525.43|3
1732976280000|2024-11-30 14:18:00|529.66|527.56|529.88|527.78|529.89|527.79|529.66|527.56|9
1733002670000|2024-11-30 21:37:50|527.53|525.43|527.54|525.44|527.55|525.45|527.53|525.43|5
1732976290000|2024-11-30 14:18:10|529.89|527.79|529.9|527.8|529.9|527.8|529.89|527.79|4
1733002680000|2024-11-30 21:38:00|527.55|525.45|527.55|525.45|527.55|525.45|527.55|525.45|1
1732976300000|2024-11-30 14:18:20|529.91|527.81|530.06|527.96|530.09|527.99|529.91|527.81|11
1733002690000|2024-11-30 21:38:10|527.56|525.46|527.55|525.45|527.56|525.46|527.55|525.45|2
1732976310000|2024-11-30 14:18:30|530.07|527.97|529.85|527.75|530.07|527.97|529.85|527.75|15
1733002700000|2024-11-30 21:38:20|527.56|525.46|527.58|525.48|527.58|525.48|527.56|525.46|3
1732976320000|2024-11-30 14:18:40|529.84|527.74|529.78|527.68|529.84|527.74|529.78|527.68|12
1733002710000|2024-11-30 21:38:30|527.59|525.49|527.59|525.49|527.59|525.49|527.59|525.49|1
1732976330000|2024-11-30 14:18:50|529.77|527.67|529.71|527.61|529.77|527.67|529.71|527.61|7
1733002720000|2024-11-30 21:38:40|527.58|525.48|527.58|525.48|527.58|525.48|527.58|525.48|1
1732976340000|2024-11-30 14:19:00|529.7|527.6|529.58|527.48|529.7|527.6|529.58|527.48|9
1733002730000|2024-11-30 21:38:50|527.57|525.47|527.56|525.46|527.57|525.47|527.56|525.46|2
1732976350000|2024-11-30 14:19:10|529.57|527.47|529.51|527.41|529.57|527.47|529.51|527.41|7
1733002740000|2024-11-30 21:39:00|527.57|525.47|527.63|525.53|527.63|525.53|527.57|525.47|2
1732976360000|2024-11-30 14:19:20|529.5|527.4|529.47|527.37|529.5|527.4|529.47|527.37|4
1733002750000|2024-11-30 21:39:10|527.69|525.59|527.69|525.59|527.69|525.59|527.68|525.58|5
1732976370000|2024-11-30 14:19:30|529.1|527|528.92|526.82|529.12|527.02|528.92|526.82|14
1733002760000|2024-11-30 21:39:20|527.68|525.58|527.65|525.55|527.72|525.62|527.65|525.55|8
1732976380000|2024-11-30 14:19:40|528.91|526.81|528.98|526.88|529.19|527.09|528.86|526.76|26
1733002770000|2024-11-30 21:39:30|527.6|525.5|527.54|525.44|527.61|525.51|527.54|525.44|5
1732976390000|2024-11-30 14:19:50|528.97|526.87|528.91|526.81|528.97|526.87|528.91|526.81|9
1733002780000|2024-11-30 21:39:40|527.55|525.45|527.54|525.44|527.55|525.45|527.54|525.44|2
1733002790000|2024-11-30 21:39:50|527.53|525.43|527.54|525.44|527.54|525.44|527.52|525.42|9
1732976400000|2024-11-30 14:20:00|528.9|526.8|528.75|526.65|528.9|526.8|528.75|526.65|8
1733002800000|2024-11-30 21:40:00|527.53|525.43|527.54|525.44|527.54|525.44|527.53|525.43|2
1732976410000|2024-11-30 14:20:10|528.74|526.64|528.69|526.59|528.74|526.64|528.64|526.54|10
1733002810000|2024-11-30 21:40:10|527.53|525.43|527.41|525.31|527.53|525.43|527.41|525.31|3
1732976420000|2024-11-30 14:20:20|528.7|526.6|528.66|526.56|528.7|526.6|528.65|526.55|14
1733002830000|2024-11-30 21:40:30|527.42|525.32|527.47|525.37|527.47|525.37|527.42|525.32|6
1732976430000|2024-11-30 14:20:30|528.69|526.59|528.87|526.77|528.87|526.77|528.67|526.57|10
1733002840000|2024-11-30 21:40:40|527.57|525.47|527.57|525.47|527.58|525.48|527.57|525.47|3
1732976440000|2024-11-30 14:20:40|529.03|526.93|528.97|526.87|529.03|526.93|528.95|526.85|13
1733002850000|2024-11-30 21:40:50|527.58|525.48|527.56|525.46|527.58|525.48|527.56|525.46|3
1732976450000|2024-11-30 14:20:50|528.98|526.88|528.93|526.83|528.99|526.89|528.93|526.83|7
1733002860000|2024-11-30 21:41:00|527.57|525.47|527.51|525.41|527.57|525.47|527.51|525.41|5
1732976460000|2024-11-30 14:21:00|528.92|526.82|529.09|526.99|529.13|527.03|528.91|526.81|13
1733002870000|2024-11-30 21:41:10|527.49|525.39|527.42|525.32|527.49|525.39|527.42|525.32|2
1732976470000|2024-11-30 14:21:10|529.1|527|529.42|527.32|529.43|527.33|529.09|526.99|12
1733002880000|2024-11-30 21:41:20|527.43|525.33|527.43|525.33|527.43|525.33|527.42|525.32|3
1732976480000|2024-11-30 14:21:20|529.41|527.31|529.34|527.24|529.41|527.31|529.3|527.2|18
1733002890000|2024-11-30 21:41:30|527.44|525.34|527.48|525.38|527.48|525.38|527.44|525.34|9
1732976490000|2024-11-30 14:21:30|529.35|527.25|529.37|527.27|529.37|527.27|529.34|527.24|5
1733002900000|2024-11-30 21:41:40|527.49|525.39|527.44|525.34|527.49|525.39|527.44|525.34|2
1732976500000|2024-11-30 14:21:40|529.38|527.28|529.17|527.07|529.38|527.28|529.16|527.06|8
1733002910000|2024-11-30 21:41:50|527.45|525.35|527.45|525.35|527.45|525.35|527.45|525.35|1
1732976510000|2024-11-30 14:21:50|529.18|527.08|529.24|527.14|529.24|527.14|529.18|527.08|10
1733002920000|2024-11-30 21:42:00|527.46|525.36|527.63|525.53|527.63|525.53|527.44|525.34|9
1732976520000|2024-11-30 14:22:00|529.25|527.15|529.35|527.25|529.35|527.25|529.25|527.15|6
1733002930000|2024-11-30 21:42:10|527.68|525.58|527.63|525.53|527.69|525.59|527.63|525.53|4
1732976530000|2024-11-30 14:22:10|529.34|527.24|529.36|527.26|529.36|527.26|529.34|527.24|7
1733002940000|2024-11-30 21:42:20|527.62|525.52|527.68|525.58|527.68|525.58|527.62|525.52|9
1732976540000|2024-11-30 14:22:20|529.31|527.21|528.95|526.85|529.32|527.22|528.95|526.85|12
1733002950000|2024-11-30 21:42:30|527.67|525.57|527.94|525.84|527.95|525.85|527.67|525.57|14
1732976550000|2024-11-30 14:22:30|528.93|526.83|528.96|526.86|528.96|526.86|528.93|526.83|10
1733002960000|2024-11-30 21:42:40|527.95|525.85|527.94|525.84|527.95|525.85|527.94|525.84|4
1732976560000|2024-11-30 14:22:40|528.97|526.87|528.98|526.88|528.98|526.88|528.97|526.87|2
1733002970000|2024-11-30 21:42:50|527.93|525.83|527.87|525.77|527.93|525.83|527.86|525.76|5
1732976570000|2024-11-30 14:22:50|528.99|526.89|528.49|526.39|528.99|526.89|528.49|526.39|21
1733002980000|2024-11-30 21:43:00|527.88|525.78|527.91|525.81|527.91|525.81|527.88|525.78|4
1732976580000|2024-11-30 14:23:00|528.47|526.37|528.6|526.5|528.65|526.55|528.46|526.36|13
1733002990000|2024-11-30 21:43:10|527.82|525.72|527.79|525.69|527.87|525.77|527.79|525.69|10
1732976590000|2024-11-30 14:23:10|528.61|526.51|528.66|526.56|528.66|526.56|528.61|526.51|6
1733003000000|2024-11-30 21:43:20|527.78|525.68|527.64|525.54|527.78|525.68|527.6|525.5|9
1732976600000|2024-11-30 14:23:20|528.67|526.57|528.76|526.66|528.76|526.66|528.67|526.57|5
1733003010000|2024-11-30 21:43:30|527.65|525.55|527.71|525.61|527.71|525.61|527.62|525.52|12
1733003020000|2024-11-30 21:43:40|527.76|525.66|527.88|525.78|527.9|525.8|527.76|525.66|9
1732976610000|2024-11-30 14:23:30|528.77|526.67|528.68|526.58|528.79|526.69|528.68|526.58|14
1733003030000|2024-11-30 21:43:50|527.87|525.77|527.81|525.71|527.87|525.77|527.8|525.7|5
1732976620000|2024-11-30 14:23:40|528.7|526.6|528.73|526.63|528.79|526.69|528.7|526.6|8
1733003040000|2024-11-30 21:44:00|527.82|525.72|527.85|525.75|527.85|525.75|527.81|525.71|6
1732976630000|2024-11-30 14:23:50|528.72|526.62|528.63|526.53|528.72|526.62|528.59|526.49|9
1733003050000|2024-11-30 21:44:10|527.86|525.76|528.12|526.02|528.12|526.02|527.86|525.76|15
1732976640000|2024-11-30 14:24:00|528.64|526.54|528.66|526.56|528.66|526.56|528.64|526.54|8
1733003060000|2024-11-30 21:44:20|528.13|526.03|528.17|526.07|528.17|526.07|528.13|526.03|4
1732976650000|2024-11-30 14:24:10|528.67|526.57|528.9|526.8|528.9|526.8|528.67|526.57|9
1733003070000|2024-11-30 21:44:30|528.18|526.08|528.34|526.24|528.34|526.24|528.18|526.08|6
1732976660000|2024-11-30 14:24:20|528.89|526.79|528.86|526.76|528.89|526.79|528.86|526.76|8
1733003080000|2024-11-30 21:44:40|528.46|526.36|528.49|526.39|528.54|526.44|528.46|526.36|11
1732976670000|2024-11-30 14:24:30|528.87|526.77|528.71|526.61|528.87|526.77|528.71|526.61|9
1733003090000|2024-11-30 21:44:50|528.5|526.4|528.52|526.42|528.52|526.42|528.5|526.4|3
1732976680000|2024-11-30 14:24:40|528.72|526.62|528.71|526.61|528.72|526.62|528.7|526.6|6
1733003100000|2024-11-30 21:45:00|528.59|526.49|528.59|526.49|528.59|526.49|528.57|526.47|4
1732976690000|2024-11-30 14:24:50|528.72|526.62|528.54|526.44|528.73|526.63|528.54|526.44|5
1733003110000|2024-11-30 21:45:10|528.6|526.5|528.66|526.56|528.66|526.56|528.6|526.5|8
1732976700000|2024-11-30 14:25:00|528.53|526.43|528.39|526.29|528.55|526.45|528.39|526.29|9
1733003120000|2024-11-30 21:45:20|528.67|526.57|528.83|526.73|528.83|526.73|528.67|526.57|7
1732976720000|2024-11-30 14:25:20|528.43|526.33|528.61|526.51|528.61|526.51|528.43|526.33|5
1733003130000|2024-11-30 21:45:30|528.89|526.79|528.94|526.84|528.94|526.84|528.87|526.77|8
1732976730000|2024-11-30 14:25:30|528.62|526.52|528.65|526.55|528.7|526.6|528.62|526.52|9
1733003140000|2024-11-30 21:45:40|528.95|526.85|528.96|526.86|528.96|526.86|528.95|526.85|2
1732976740000|2024-11-30 14:25:40|528.66|526.56|528.8|526.7|528.8|526.7|528.66|526.56|11
1733003150000|2024-11-30 21:45:50|528.89|526.79|528.91|526.81|528.91|526.81|528.89|526.79|3
1732976750000|2024-11-30 14:25:50|528.81|526.71|528.81|526.71|528.81|526.71|528.81|526.71|1
1733003160000|2024-11-30 21:46:00|528.92|526.82|528.85|526.75|528.95|526.85|528.85|526.75|8
1732976760000|2024-11-30 14:26:00|528.82|526.72|528.93|526.83|528.94|526.84|528.82|526.72|9
1733003170000|2024-11-30 21:46:10|528.86|526.76|528.81|526.71|528.86|526.76|528.79|526.69|9
1732976770000|2024-11-30 14:26:10|528.92|526.82|528.94|526.84|528.94|526.84|528.92|526.82|3
1733003180000|2024-11-30 21:46:20|528.82|526.72|528.75|526.65|528.82|526.72|528.75|526.65|3
1732976780000|2024-11-30 14:26:20|528.95|526.85|529.04|526.94|529.06|526.96|528.95|526.85|10
1733003200000|2024-11-30 21:46:40|528.74|526.64|528.55|526.45|528.75|526.65|528.55|526.45|6
1732976790000|2024-11-30 14:26:30|529.03|526.93|528.98|526.88|529.03|526.93|528.97|526.87|5
1733003210000|2024-11-30 21:46:50|528.56|526.46|528.56|526.46|528.57|526.47|528.56|526.46|7
1732976800000|2024-11-30 14:26:40|528.97|526.87|528.83|526.73|528.97|526.87|528.83|526.73|5
1733003220000|2024-11-30 21:47:00|528.57|526.47|528.43|526.33|528.57|526.47|528.43|526.33|8
1732976810000|2024-11-30 14:26:50|528.91|526.81|528.99|526.89|528.99|526.89|528.9|526.8|5
1733003230000|2024-11-30 21:47:10|528.44|526.34|528.42|526.32|528.45|526.35|528.42|526.32|5
1732976820000|2024-11-30 14:27:00|529|526.9|529|526.9|529.01|526.91|528.99|526.89|5
1733003240000|2024-11-30 21:47:20|528.41|526.31|528.35|526.25|528.41|526.31|528.35|526.25|4
1732976830000|2024-11-30 14:27:10|528.99|526.89|529.04|526.94|529.05|526.95|528.96|526.86|9
1733003250000|2024-11-30 21:47:30|528.34|526.24|528.45|526.35|528.45|526.35|528.34|526.24|6
1732976840000|2024-11-30 14:27:20|529.03|526.93|529|526.9|529.03|526.93|528.96|526.86|7
1733003260000|2024-11-30 21:47:40|528.44|526.34|528.25|526.15|528.44|526.34|528.24|526.14|7
1732976850000|2024-11-30 14:27:30|529.01|526.91|529.05|526.95|529.09|526.99|529.01|526.91|6
1733003270000|2024-11-30 21:47:50|528.24|526.14|528.27|526.17|528.27|526.17|528.24|526.14|4
1732976860000|2024-11-30 14:27:40|529.04|526.94|529|526.9|529.04|526.94|528.99|526.89|10
1733003280000|2024-11-30 21:48:00|528.28|526.18|528.29|526.19|528.29|526.19|528.28|526.18|4
1732976870000|2024-11-30 14:27:50|528.99|526.89|529.21|527.11|529.21|527.11|528.99|526.89|13
1733003290000|2024-11-30 21:48:10|528.25|526.15|528.15|526.05|528.26|526.16|528.15|526.05|11
1732976880000|2024-11-30 14:28:00|529.22|527.12|529.24|527.14|529.24|527.14|529.22|527.12|3
1733003300000|2024-11-30 21:48:20|528.14|526.04|527.82|525.72|528.14|526.04|527.81|525.71|12
1732976890000|2024-11-30 14:28:10|529.23|527.13|528.93|526.83|529.24|527.14|528.9|526.8|16
1733003310000|2024-11-30 21:48:30|527.8|525.7|527.69|525.59|527.8|525.7|527.69|525.59|8
1732976900000|2024-11-30 14:28:20|528.92|526.82|528.84|526.74|528.92|526.82|528.84|526.74|6
1733003320000|2024-11-30 21:48:40|527.68|525.58|527.64|525.54|527.69|525.59|527.62|525.52|8
1732976910000|2024-11-30 14:28:30|528.83|526.73|528.92|526.82|528.92|526.82|528.81|526.71|6
1733003330000|2024-11-30 21:48:50|527.65|525.55|527.64|525.54|527.65|525.55|527.63|525.53|5
1732976920000|2024-11-30 14:28:40|528.93|526.83|529.01|526.91|529.03|526.93|528.93|526.83|12
1733003340000|2024-11-30 21:49:00|527.65|525.55|527.95|525.85|527.95|525.85|527.65|525.55|11
1732976930000|2024-11-30 14:28:50|528.96|526.86|529.13|527.03|529.13|527.03|528.96|526.86|12
1733003350000|2024-11-30 21:49:10|527.96|525.86|528.01|525.91|528.01|525.91|527.96|525.86|6
1732976940000|2024-11-30 14:29:00|529.14|527.04|529.29|527.19|529.42|527.32|529.14|527.04|15
1733003360000|2024-11-30 21:49:20|528.02|525.92|528.37|526.27|528.37|526.27|528.02|525.92|20
1732976950000|2024-11-30 14:29:10|529.28|527.18|529.65|527.55|529.65|527.55|529.28|527.18|17
1733003370000|2024-11-30 21:49:30|528.41|526.31|528.45|526.35|528.45|526.35|528.41|526.31|5
1732976960000|2024-11-30 14:29:20|529.64|527.54|529.69|527.59|529.69|527.59|529.62|527.52|11
1733003380000|2024-11-30 21:49:40|528.46|526.36|528.49|526.39|528.49|526.39|528.46|526.36|4
1732976970000|2024-11-30 14:29:30|529.7|527.6|529.65|527.55|529.7|527.6|529.65|527.55|6
1733003390000|2024-11-30 21:49:50|528.5|526.4|528.6|526.5|528.6|526.5|528.5|526.4|10
1732976980000|2024-11-30 14:29:40|529.61|527.51|529.54|527.44|529.61|527.51|529.54|527.44|6
1733003400000|2024-11-30 21:50:00|528.61|526.51|528.63|526.53|528.63|526.53|528.61|526.51|3
1732976990000|2024-11-30 14:29:50|529.53|527.43|529.51|527.41|529.53|527.43|529.51|527.41|5
1733003410000|2024-11-30 21:50:10|528.64|526.54|528.74|526.64|528.74|526.64|528.64|526.54|7
1732977000000|2024-11-30 14:30:00|529.52|527.42|529.67|527.57|529.68|527.58|529.52|527.42|9
1733003420000|2024-11-30 21:50:20|528.78|526.68|528.8|526.7|528.8|526.7|528.78|526.68|3
1732977010000|2024-11-30 14:30:10|529.66|527.56|529.4|527.3|529.66|527.56|529.36|527.26|16
1733003430000|2024-11-30 21:50:30|528.85|526.75|529.06|526.96|529.06|526.96|528.85|526.75|7
1733003440000|2024-11-30 21:50:40|529.07|526.97|529.28|527.18|529.28|527.18|529.07|526.97|19
1732977020000|2024-11-30 14:30:20|529.41|527.31|529.43|527.33|529.46|527.36|529.41|527.31|8
1733003450000|2024-11-30 21:50:50|529.29|527.19|529.32|527.22|529.32|527.22|529.29|527.19|6
1732977030000|2024-11-30 14:30:30|529.44|527.34|529.51|527.41|529.51|527.41|529.44|527.34|5
1733003460000|2024-11-30 21:51:00|529.33|527.23|529.08|526.98|529.33|527.23|529.08|526.98|10
1732977040000|2024-11-30 14:30:40|529.55|527.45|529.49|527.39|529.56|527.46|529.49|527.39|10
1733003470000|2024-11-30 21:51:10|529.09|526.99|529.21|527.11|529.21|527.11|529.08|526.98|9
1732977050000|2024-11-30 14:30:50|529.48|527.38|529.57|527.47|529.57|527.47|529.47|527.37|3
1733003480000|2024-11-30 21:51:20|529.36|527.26|529.52|527.42|529.56|527.46|529.36|527.26|16
1732977060000|2024-11-30 14:31:00|529.56|527.46|529.69|527.59|529.69|527.59|529.56|527.46|12
1733003490000|2024-11-30 21:51:30|529.53|527.43|529.54|527.44|529.54|527.44|529.53|527.43|4
1732977070000|2024-11-30 14:31:10|529.71|527.61|529.83|527.73|529.86|527.76|529.71|527.61|16
1733003500000|2024-11-30 21:51:40|529.53|527.43|529.54|527.44|529.54|527.44|529.53|527.43|2
1732977080000|2024-11-30 14:31:20|529.84|527.74|529.99|527.89|529.99|527.89|529.84|527.74|9
1733003510000|2024-11-30 21:51:50|529.53|527.43|529.3|527.2|529.54|527.44|529.28|527.18|14
1732977090000|2024-11-30 14:31:30|529.98|527.88|530.22|528.12|530.22|528.12|529.98|527.88|11
1733003520000|2024-11-30 21:52:00|529.29|527.19|529.26|527.16|529.29|527.19|529.26|527.16|4
1732977100000|2024-11-30 14:31:40|530.32|528.22|530.36|528.26|530.36|528.26|530.32|528.22|7
1733003530000|2024-11-30 21:52:10|529.27|527.17|529.26|527.16|529.27|527.17|529.25|527.15|4
1732977110000|2024-11-30 14:31:50|530.37|528.27|530.3|528.2|530.42|528.32|530.3|528.2|11
1733003540000|2024-11-30 21:52:20|529.27|527.17|529.32|527.22|529.32|527.22|529.26|527.16|8
1732977120000|2024-11-30 14:32:00|530.29|528.19|530.38|528.28|530.38|528.28|530.28|528.18|8
1733003550000|2024-11-30 21:52:30|529.33|527.23|529.48|527.38|529.48|527.38|529.33|527.23|8
1732977130000|2024-11-30 14:32:10|530.37|528.27|530.4|528.3|530.4|528.3|530.33|528.23|11
1733003560000|2024-11-30 21:52:40|529.47|527.37|529.51|527.41|529.51|527.41|529.47|527.37|4
1732977140000|2024-11-30 14:32:20|530.41|528.31|530.42|528.32|530.47|528.37|530.41|528.31|13
1733003570000|2024-11-30 21:52:50|529.52|527.42|529.54|527.44|529.54|527.44|529.51|527.41|5
1732977150000|2024-11-30 14:32:30|530.43|528.33|530.24|528.14|530.43|528.33|530.24|528.14|4
1733003580000|2024-11-30 21:53:00|529.55|527.45|529.38|527.28|529.56|527.46|529.37|527.27|9
1732977160000|2024-11-30 14:32:40|530.23|528.13|530.14|528.04|530.23|528.13|530.14|528.04|9
1733003590000|2024-11-30 21:53:10|529.39|527.29|529.42|527.32|529.42|527.32|529.39|527.29|4
1732977170000|2024-11-30 14:32:50|530.13|528.03|529.73|527.63|530.13|528.03|529.73|527.63|23
1733003600000|2024-11-30 21:53:20|529.43|527.33|529.43|527.33|529.43|527.33|529.43|527.33|1
1732977180000|2024-11-30 14:33:00|529.72|527.62|529.63|527.53|529.72|527.62|529.61|527.51|11
1733003610000|2024-11-30 21:53:30|529.44|527.34|529.36|527.26|529.44|527.34|529.36|527.26|6
1732977190000|2024-11-30 14:33:10|529.62|527.52|529.51|527.41|529.62|527.52|529.5|527.4|7
1733003620000|2024-11-30 21:53:40|529.35|527.25|529.15|527.05|529.35|527.25|529.15|527.05|4
1732977200000|2024-11-30 14:33:20|529.5|527.4|529.54|527.44|529.54|527.44|529.5|527.4|5
1733003630000|2024-11-30 21:53:50|529.16|527.06|529.17|527.07|529.17|527.07|529.16|527.06|2
1732977210000|2024-11-30 14:33:30|529.55|527.45|529.53|527.43|529.55|527.45|529.49|527.39|6
1733003640000|2024-11-30 21:54:00|529.18|527.08|529.15|527.05|529.18|527.08|529.14|527.04|7
1732977220000|2024-11-30 14:33:40|529.54|527.44|529.54|527.44|529.55|527.45|529.54|527.44|3
1733003650000|2024-11-30 21:54:10|529.16|527.06|529.18|527.08|529.18|527.08|529.16|527.06|3
1732977230000|2024-11-30 14:33:50|529.55|527.45|529.53|527.43|529.55|527.45|529.52|527.42|5
1733003660000|2024-11-30 21:54:20|529.19|527.09|529.2|527.1|529.2|527.1|529.19|527.09|2
1732977240000|2024-11-30 14:34:00|529.52|527.42|529.57|527.47|529.59|527.49|529.5|527.4|6
1733003670000|2024-11-30 21:54:30|529.21|527.11|529.21|527.11|529.22|527.12|529.21|527.11|3
1732977250000|2024-11-30 14:34:10|529.56|527.46|528.98|526.88|529.56|527.46|528.98|526.88|19
1733003680000|2024-11-30 21:54:40|529.22|527.12|529.27|527.17|529.27|527.17|529.21|527.11|8
1732977260000|2024-11-30 14:34:20|528.97|526.87|528.93|526.83|528.97|526.87|528.92|526.82|9
1733003690000|2024-11-30 21:54:50|529.28|527.18|529.3|527.2|529.3|527.2|529.28|527.18|3
1732977270000|2024-11-30 14:34:30|528.92|526.82|528.48|526.38|528.92|526.82|528.48|526.38|22
1733003700000|2024-11-30 21:55:00|529.31|527.21|529.29|527.19|529.32|527.22|529.27|527.17|8
1732977280000|2024-11-30 14:34:40|528.35|526.25|528.28|526.18|528.35|526.25|528.28|526.18|8
1733003710000|2024-11-30 21:55:10|529.3|527.2|529.32|527.22|529.32|527.22|529.29|527.19|5
1732977290000|2024-11-30 14:34:50|528.27|526.17|528.17|526.07|528.28|526.18|528.17|526.07|8
1733003720000|2024-11-30 21:55:20|529.37|527.27|529.44|527.34|529.45|527.35|529.37|527.27|7
1732977300000|2024-11-30 14:35:00|528.16|526.06|528.21|526.11|528.23|526.13|528.1|526|14
1733003730000|2024-11-30 21:55:30|529.45|527.35|529.55|527.45|529.56|527.46|529.45|527.35|6
1732977310000|2024-11-30 14:35:10|528.2|526.1|528.35|526.25|528.4|526.3|528.19|526.09|10
1733003740000|2024-11-30 21:55:40|529.4|527.3|529.41|527.31|529.41|527.31|529.4|527.3|4
1732977320000|2024-11-30 14:35:20|528.34|526.24|528.37|526.27|528.37|526.27|528.34|526.24|6
1733003750000|2024-11-30 21:55:50|529.42|527.32|529.46|527.36|529.46|527.36|529.42|527.32|5
1732977330000|2024-11-30 14:35:30|528.45|526.35|528.54|526.44|528.56|526.46|528.38|526.28|12
1733003760000|2024-11-30 21:56:00|529.47|527.37|529.51|527.41|529.56|527.46|529.47|527.37|7
1732977340000|2024-11-30 14:35:40|528.53|526.43|528.55|526.45|528.55|526.45|528.53|526.43|3
1733003770000|2024-11-30 21:56:10|529.52|527.42|529.42|527.32|529.57|527.47|529.42|527.32|9
1732977350000|2024-11-30 14:35:50|528.54|526.44|528.67|526.57|528.68|526.58|528.54|526.44|9
1733003780000|2024-11-30 21:56:20|529.43|527.33|529.42|527.32|529.43|527.33|529.42|527.32|4
1732977360000|2024-11-30 14:36:00|528.68|526.58|528.58|526.48|528.68|526.58|528.58|526.48|8
1733003790000|2024-11-30 21:56:30|529.37|527.27|529.38|527.28|529.38|527.28|529.37|527.27|4
1732977370000|2024-11-30 14:36:10|528.46|526.36|528.43|526.33|528.46|526.36|528.43|526.33|9
1733003800000|2024-11-30 21:56:40|529.37|527.27|529.3|527.2|529.37|527.27|529.3|527.2|4
1732977380000|2024-11-30 14:36:20|528.42|526.32|528.43|526.33|528.43|526.33|528.42|526.32|4
1733003810000|2024-11-30 21:56:50|529.31|527.21|529.32|527.22|529.32|527.22|529.31|527.21|2
1732977390000|2024-11-30 14:36:30|528.42|526.32|528.52|526.42|528.53|526.43|528.42|526.32|10
1733003820000|2024-11-30 21:57:00|529.31|527.21|529.09|526.99|529.31|527.21|529.08|526.98|9
1732977400000|2024-11-30 14:36:40|528.51|526.41|528.38|526.28|528.51|526.41|528.38|526.28|8
1733003830000|2024-11-30 21:57:10|529.08|526.98|528.86|526.76|529.08|526.98|528.76|526.66|11
1732977410000|2024-11-30 14:36:50|528.37|526.27|528.36|526.26|528.38|526.28|528.36|526.26|7
1733003840000|2024-11-30 21:57:20|528.87|526.77|528.89|526.79|528.89|526.79|528.87|526.77|5
1732977420000|2024-11-30 14:37:00|528.35|526.25|528.01|525.91|528.35|526.25|528.01|525.91|11
1733003850000|2024-11-30 21:57:30|528.9|526.8|528.7|526.6|528.9|526.8|528.7|526.6|8
1732977430000|2024-11-30 14:37:10|528|525.9|527.96|525.86|528.02|525.92|527.96|525.86|13
1733003860000|2024-11-30 21:57:40|528.69|526.59|528.69|526.59|528.69|526.59|528.68|526.58|5
1732977440000|2024-11-30 14:37:20|527.88|525.78|527.43|525.33|527.88|525.78|527.43|525.33|17
1733003870000|2024-11-30 21:57:50|528.68|526.58|528.65|526.55|528.68|526.58|528.62|526.52|9
1732977450000|2024-11-30 14:37:30|527.42|525.32|527.41|525.31|527.42|525.32|527.38|525.28|10
1733003880000|2024-11-30 21:58:00|528.66|526.56|528.69|526.59|528.69|526.59|528.66|526.56|6
1732977460000|2024-11-30 14:37:40|527.42|525.32|527.4|525.3|527.42|525.32|527.4|525.3|3
1733003890000|2024-11-30 21:58:10|528.7|526.6|528.63|526.53|528.71|526.61|528.58|526.48|6
1732977470000|2024-11-30 14:37:50|527.39|525.29|527.37|525.27|527.39|525.29|527.37|525.27|3
1733003900000|2024-11-30 21:58:20|528.64|526.54|528.53|526.43|528.65|526.55|528.53|526.43|4
1732977480000|2024-11-30 14:38:00|527.38|525.28|527.17|525.07|527.38|525.28|527.17|525.07|11
1733003910000|2024-11-30 21:58:30|528.54|526.44|528.55|526.45|528.55|526.45|528.54|526.44|2
1732977490000|2024-11-30 14:38:10|527.16|525.06|527.06|524.96|527.16|525.06|527.06|524.96|10
1733003920000|2024-11-30 21:58:40|528.56|526.46|528.56|526.46|528.57|526.47|528.56|526.46|3
1732977500000|2024-11-30 14:38:20|527.05|524.95|527.01|524.91|527.05|524.95|527.01|524.91|7
1733003930000|2024-11-30 21:58:50|528.57|526.47|528.49|526.39|528.57|526.47|528.47|526.37|4
1732977510000|2024-11-30 14:38:30|527|524.9|526.88|524.78|527|524.9|526.88|524.78|9
1733003940000|2024-11-30 21:59:00|528.5|526.4|528.51|526.41|528.51|526.41|528.5|526.4|2
1732977520000|2024-11-30 14:38:40|526.87|524.77|526.73|524.63|526.87|524.77|526.69|524.59|13
1733003950000|2024-11-30 21:59:10|528.52|526.42|528.51|526.41|528.53|526.43|528.51|526.41|5
1732977530000|2024-11-30 14:38:50|526.72|524.62|526.73|524.63|526.73|524.63|526.72|524.62|4
1733003960000|2024-11-30 21:59:20|528.52|526.42|528.46|526.36|528.52|526.42|528.46|526.36|2
1732977540000|2024-11-30 14:39:00|526.72|524.62|526.8|524.7|526.84|524.74|526.72|524.62|10
1733003970000|2024-11-30 21:59:30|528.47|526.37|528.49|526.39|528.49|526.39|528.47|526.37|3
1732977550000|2024-11-30 14:39:10|526.81|524.71|526.47|524.37|526.81|524.71|526.47|524.37|14
1733003980000|2024-11-30 21:59:40|528.5|526.4|528.51|526.41|528.53|526.43|528.5|526.4|6
1732977560000|2024-11-30 14:39:20|526.46|524.36|526.46|524.36|526.47|524.37|526.45|524.35|7
1733003990000|2024-11-30 21:59:50|528.5|526.4|528.43|526.33|528.5|526.4|528.38|526.28|7
1732977570000|2024-11-30 14:39:30|526.47|524.37|526.64|524.54|526.64|524.54|526.47|524.37|8
1732977580000|2024-11-30 14:39:40|526.65|524.55|526.56|524.46|526.65|524.55|526.56|524.46|7
1733004000000|2024-11-30 22:00:00|528.44|526.34|528.5|526.4|528.51|526.41|528.44|526.34|4
1732977590000|2024-11-30 14:39:50|526.55|524.45|526.44|524.34|526.55|524.45|526.44|524.34|12
1733004010000|2024-11-30 22:00:10|528.49|526.39|528.43|526.33|528.49|526.39|528.42|526.32|6
1733004020000|2024-11-30 22:00:20|528.42|526.32|528.36|526.26|528.42|526.32|528.31|526.21|6
1733004030000|2024-11-30 22:00:30|528.37|526.27|528.29|526.19|528.37|526.27|528.26|526.16|6
1733004040000|2024-11-30 22:00:40|528.28|526.18|528.26|526.16|528.28|526.18|528.25|526.15|5
1733004050000|2024-11-30 22:00:50|528.25|526.15|528.2|526.1|528.25|526.15|528.2|526.1|5
1733004060000|2024-11-30 22:01:00|528.19|526.09|528.06|525.96|528.19|526.09|528.05|525.95|11
1733004070000|2024-11-30 22:01:10|528.05|525.95|527.83|525.73|528.05|525.95|527.81|525.71|10
1733004080000|2024-11-30 22:01:20|527.84|525.74|527.88|525.78|527.88|525.78|527.84|525.74|5
1732977600000|2024-11-30 14:40:00|526.42|524.32|526.29|524.19|526.42|524.32|526.29|524.19|7
1733004090000|2024-11-30 22:01:30|527.89|525.79|527.97|525.87|527.97|525.87|527.89|525.79|4
1732977610000|2024-11-30 14:40:10|526.3|524.2|526.29|524.19|526.3|524.2|526.28|524.18|7
1733004100000|2024-11-30 22:01:40|527.98|525.88|528.03|525.93|528.03|525.93|527.98|525.88|8
1732977620000|2024-11-30 14:40:20|526.3|524.2|526.13|524.03|526.3|524.2|526.13|524.03|7
1733004110000|2024-11-30 22:01:50|528.02|525.92|527.97|525.87|528.02|525.92|527.97|525.87|3
1732977630000|2024-11-30 14:40:30|526.14|524.04|526.1|524|526.14|524.04|526.09|523.99|7
1733004120000|2024-11-30 22:02:00|527.93|525.83|527.92|525.82|527.93|525.83|527.92|525.82|2
1732977640000|2024-11-30 14:40:40|526.11|524.01|526.23|524.13|526.24|524.14|526.11|524.01|6
1733004130000|2024-11-30 22:02:10|527.93|525.83|527.92|525.82|527.93|525.83|527.92|525.82|2
1732977650000|2024-11-30 14:40:50|526.22|524.12|526.36|524.26|526.37|524.27|526.22|524.12|8
1733004140000|2024-11-30 22:02:20|527.86|525.76|527.86|525.76|527.89|525.79|527.86|525.76|6
1732977660000|2024-11-30 14:41:00|526.37|524.27|526.44|524.34|526.44|524.34|526.37|524.27|6
1733004150000|2024-11-30 22:02:30|527.87|525.77|527.92|525.82|527.92|525.82|527.87|525.77|8
1732977670000|2024-11-30 14:41:10|526.45|524.35|526.5|524.4|526.5|524.4|526.45|524.35|6
1733004160000|2024-11-30 22:02:40|527.98|525.88|527.85|525.75|527.99|525.89|527.85|525.75|7
1732977680000|2024-11-30 14:41:20|526.51|524.41|526.67|524.57|526.67|524.57|526.51|524.41|6
1733004170000|2024-11-30 22:02:50|527.86|525.76|527.86|525.76|527.86|525.76|527.84|525.74|4
1732977690000|2024-11-30 14:41:30|526.68|524.58|526.77|524.67|526.78|524.68|526.68|524.58|4
1733004180000|2024-11-30 22:03:00|527.87|525.77|527.78|525.68|527.87|525.77|527.78|525.68|7
1732977700000|2024-11-30 14:41:40|526.76|524.66|526.9|524.8|526.9|524.8|526.76|524.66|14
1733004190000|2024-11-30 22:03:10|527.77|525.67|527.69|525.59|527.77|525.67|527.69|525.59|11
1732977710000|2024-11-30 14:41:50|526.88|524.78|526.89|524.79|526.91|524.81|526.88|524.78|10
1733004200000|2024-11-30 22:03:20|527.7|525.6|527.58|525.48|527.7|525.6|527.57|525.47|8
1732977720000|2024-11-30 14:42:00|526.9|524.8|526.69|524.59|526.93|524.83|526.69|524.59|11
1733004210000|2024-11-30 22:03:30|527.57|525.47|527.55|525.45|527.57|525.47|527.55|525.45|7
1732977730000|2024-11-30 14:42:10|526.68|524.58|526.82|524.72|526.82|524.72|526.66|524.56|13
1733004220000|2024-11-30 22:03:40|527.56|525.46|527.49|525.39|527.56|525.46|527.49|525.39|9
1732977740000|2024-11-30 14:42:20|526.83|524.73|526.79|524.69|526.84|524.74|526.79|524.69|10
1733004230000|2024-11-30 22:03:50|527.5|525.4|527.5|525.4|527.51|525.41|527.5|525.4|3
1732977750000|2024-11-30 14:42:30|526.8|524.7|526.71|524.61|526.83|524.73|526.67|524.57|13
1733004240000|2024-11-30 22:04:00|527.51|525.41|527.61|525.51|527.61|525.51|527.51|525.41|3
1732977760000|2024-11-30 14:42:40|526.7|524.6|526.7|524.6|526.7|524.6|526.69|524.59|9
1733004250000|2024-11-30 22:04:10|527.72|525.62|527.8|525.7|527.8|525.7|527.72|525.62|10
1732977770000|2024-11-30 14:42:50|526.77|524.67|526.85|524.75|526.85|524.75|526.76|524.66|6
1733004260000|2024-11-30 22:04:20|527.79|525.69|527.83|525.73|527.83|525.73|527.79|525.69|8
1732977780000|2024-11-30 14:43:00|526.86|524.76|527.09|524.99|527.12|525.02|526.86|524.76|12
1733004270000|2024-11-30 22:04:30|527.84|525.74|527.98|525.88|527.98|525.88|527.84|525.74|4
1732977790000|2024-11-30 14:43:10|527.08|524.98|527.09|524.99|527.13|525.03|527.07|524.97|13
1733004280000|2024-11-30 22:04:40|527.99|525.89|528.03|525.93|528.03|525.93|527.99|525.89|8
1732977800000|2024-11-30 14:43:20|527.08|524.98|526.9|524.8|527.08|524.98|526.9|524.8|13
1733004290000|2024-11-30 22:04:50|528.02|525.92|528.12|526.02|528.17|526.07|528.02|525.92|10
1732977810000|2024-11-30 14:43:30|526.91|524.81|526.9|524.8|526.91|524.81|526.9|524.8|6
1733004300000|2024-11-30 22:05:00|528.16|526.06|528.1|526|528.25|526.15|528.1|526|12
1732977820000|2024-11-30 14:43:40|526.89|524.79|526.74|524.64|526.89|524.79|526.65|524.55|11
1733004310000|2024-11-30 22:05:10|528.09|525.99|528.02|525.92|528.09|525.99|528|525.9|7
1732977830000|2024-11-30 14:43:50|526.72|524.62|526.79|524.69|526.79|524.69|526.72|524.62|12
1733004320000|2024-11-30 22:05:20|528.01|525.91|527.89|525.79|528.01|525.91|527.89|525.79|6
1733004330000|2024-11-30 22:05:30|527.9|525.8|527.94|525.84|527.94|525.84|527.9|525.8|5
1733004340000|2024-11-30 22:05:40|527.95|525.85|527.97|525.87|527.97|525.87|527.95|525.85|5
1733004350000|2024-11-30 22:05:50|527.98|525.88|527.91|525.81|527.98|525.88|527.91|525.81|4
1733004360000|2024-11-30 22:06:00|527.92|525.82|528.01|525.91|528.02|525.92|527.92|525.82|5
1732977840000|2024-11-30 14:44:00|526.8|524.7|526.62|524.52|526.8|524.7|526.61|524.51|15
1733004370000|2024-11-30 22:06:10|528.02|525.92|528.03|525.93|528.03|525.93|528.02|525.92|4
1732977850000|2024-11-30 14:44:10|526.61|524.51|526.64|524.54|526.71|524.61|526.58|524.48|22
1733004380000|2024-11-30 22:06:20|528.04|525.94|528.05|525.95|528.06|525.96|528.04|525.94|6
1732977860000|2024-11-30 14:44:20|526.63|524.53|526.62|524.52|526.66|524.56|526.62|524.52|12
1733004390000|2024-11-30 22:06:30|528.06|525.96|528.14|526.04|528.14|526.04|528.01|525.91|9
1732977870000|2024-11-30 14:44:30|526.44|524.34|526.23|524.13|526.44|524.34|526.23|524.13|8
1733004400000|2024-11-30 22:06:40|528.13|526.03|528.11|526.01|528.13|526.03|528.11|526.01|3
1732977880000|2024-11-30 14:44:40|526.22|524.12|526.34|524.24|526.34|524.24|526.21|524.11|6
1733004410000|2024-11-30 22:06:50|528.1|526|528.1|526|528.1|526|528.09|525.99|3
1732977890000|2024-11-30 14:44:50|526.42|524.32|526.47|524.37|526.5|524.4|526.42|524.32|16
1733004420000|2024-11-30 22:07:00|528.11|526.01|528.15|526.05|528.15|526.05|528.11|526.01|5
1733004430000|2024-11-30 22:07:10|528.22|526.12|528.04|525.94|528.22|526.12|528.03|525.93|9
1732977900000|2024-11-30 14:45:00|526.48|524.38|526.5|524.4|526.51|524.41|526.48|524.38|7
1733004440000|2024-11-30 22:07:20|528.03|525.93|527.82|525.72|528.03|525.93|527.82|525.72|9
1732977910000|2024-11-30 14:45:10|526.49|524.39|526.64|524.54|526.64|524.54|526.49|524.39|7
1733004450000|2024-11-30 22:07:30|527.81|525.71|527.8|525.7|527.81|525.71|527.79|525.69|4
1732977920000|2024-11-30 14:45:20|526.65|524.55|526.66|524.56|526.67|524.57|526.65|524.55|6
1733004460000|2024-11-30 22:07:40|527.79|525.69|527.78|525.68|527.8|525.7|527.78|525.68|4
1732977930000|2024-11-30 14:45:30|526.65|524.55|526.65|524.55|526.65|524.55|526.64|524.54|3
1733004470000|2024-11-30 22:07:50|527.77|525.67|527.72|525.62|527.77|525.67|527.72|525.62|4
1732977940000|2024-11-30 14:45:40|526.79|524.69|527.15|525.05|527.16|525.06|526.78|524.68|20
1733004480000|2024-11-30 22:08:00|527.71|525.61|527.27|525.17|527.71|525.61|527.27|525.17|9
1732977950000|2024-11-30 14:45:50|527.14|525.04|527.28|525.18|527.3|525.2|527.14|525.04|14
1733004490000|2024-11-30 22:08:10|527.26|525.16|527.23|525.13|527.26|525.16|527.23|525.13|4
1732977960000|2024-11-30 14:46:00|527.29|525.19|527.61|525.51|527.61|525.51|527.29|525.19|12
1733004500000|2024-11-30 22:08:20|527.21|525.11|527.21|525.11|527.21|525.11|527.18|525.08|9
1733004510000|2024-11-30 22:08:30|527.2|525.1|527.19|525.09|527.21|525.11|527.19|525.09|7
1732977970000|2024-11-30 14:46:10|527.62|525.52|527.66|525.56|527.66|525.56|527.61|525.51|7
1733004520000|2024-11-30 22:08:40|527.2|525.1|527.14|525.04|527.2|525.1|527.09|524.99|8
1732977980000|2024-11-30 14:46:20|527.67|525.57|527.77|525.67|527.8|525.7|527.67|525.57|5
1733004530000|2024-11-30 22:08:50|527.13|525.03|527.08|524.98|527.14|525.04|527.08|524.98|7
1732977990000|2024-11-30 14:46:30|527.76|525.66|527.87|525.77|527.88|525.78|527.76|525.66|9
1733004540000|2024-11-30 22:09:00|527.03|524.93|527.03|524.93|527.03|524.93|527.02|524.92|5
1732978000000|2024-11-30 14:46:40|527.86|525.76|527.55|525.45|527.87|525.77|527.55|525.45|22
1733004550000|2024-11-30 22:09:10|527.02|524.92|526.98|524.88|527.03|524.93|526.97|524.87|7
1732978010000|2024-11-30 14:46:50|527.54|525.44|527.44|525.34|527.54|525.44|527.43|525.33|11
1733004560000|2024-11-30 22:09:20|526.99|524.89|526.99|524.89|526.99|524.89|526.99|524.89|1
1732978020000|2024-11-30 14:47:00|527.43|525.33|527.05|524.95|527.45|525.35|527.05|524.95|14
1733004570000|2024-11-30 22:09:30|526.93|524.83|526.87|524.77|526.93|524.83|526.85|524.75|4
1732978030000|2024-11-30 14:47:10|527.03|524.93|526.69|524.59|527.03|524.93|526.69|524.59|17
1733004580000|2024-11-30 22:09:40|526.88|524.78|526.88|524.78|526.88|524.78|526.86|524.76|6
1732978040000|2024-11-30 14:47:20|526.68|524.58|526.51|524.41|526.68|524.58|526.49|524.39|16
1733004590000|2024-11-30 22:09:50|526.89|524.79|526.85|524.75|526.89|524.79|526.85|524.75|2
1732978050000|2024-11-30 14:47:30|526.5|524.4|526.8|524.7|526.82|524.72|526.5|524.4|18
1733004600000|2024-11-30 22:10:00|526.86|524.76|526.91|524.81|526.91|524.81|526.86|524.76|6
1732978060000|2024-11-30 14:47:40|526.79|524.69|526.67|524.57|526.79|524.69|526.67|524.57|14
1733004610000|2024-11-30 22:10:10|526.92|524.82|526.9|524.8|526.92|524.82|526.9|524.8|5
1732978070000|2024-11-30 14:47:50|526.66|524.56|526.79|524.69|526.81|524.71|526.66|524.56|8
1733004620000|2024-11-30 22:10:20|526.85|524.75|526.87|524.77|526.87|524.77|526.85|524.75|3
1732978080000|2024-11-30 14:48:00|526.78|524.68|526.75|524.65|526.8|524.7|526.74|524.64|11
1733004630000|2024-11-30 22:10:30|526.88|524.78|526.91|524.81|526.91|524.81|526.88|524.78|4
1732978090000|2024-11-30 14:48:10|526.74|524.64|526.57|524.47|526.74|524.64|526.57|524.47|11
1733004640000|2024-11-30 22:10:40|526.9|524.8|526.85|524.75|526.9|524.8|526.85|524.75|2
1732978100000|2024-11-30 14:48:20|526.56|524.46|525.9|523.8|526.56|524.46|525.9|523.8|20
1733004650000|2024-11-30 22:10:50|526.78|524.68|526.75|524.65|526.8|524.7|526.74|524.64|5
1732978110000|2024-11-30 14:48:30|525.89|523.79|525.6|523.5|525.89|523.79|525.6|523.5|17
1733004660000|2024-11-30 22:11:00|526.76|524.66|526.79|524.69|526.79|524.69|526.76|524.66|4
1732978120000|2024-11-30 14:48:40|525.59|523.49|525.54|523.44|525.59|523.49|525.53|523.43|13
1733004670000|2024-11-30 22:11:10|526.8|524.7|526.82|524.72|526.82|524.72|526.79|524.69|5
1732978130000|2024-11-30 14:48:50|525.55|523.45|525.51|523.41|525.57|523.47|525.49|523.39|10
1733004680000|2024-11-30 22:11:20|526.83|524.73|526.85|524.75|526.85|524.75|526.83|524.73|3
1732978140000|2024-11-30 14:49:00|525.61|523.51|525.65|523.55|525.65|523.55|525.52|523.42|11
1733004690000|2024-11-30 22:11:30|526.86|524.76|527.05|524.95|527.1|525|526.86|524.76|8
1732978150000|2024-11-30 14:49:10|525.64|523.54|525.68|523.58|525.68|523.58|525.64|523.54|4
1733004700000|2024-11-30 22:11:40|527.06|524.96|527.08|524.98|527.08|524.98|527.06|524.96|3
1732978160000|2024-11-30 14:49:20|525.69|523.59|525.68|523.58|525.7|523.6|525.67|523.57|6
1733004710000|2024-11-30 22:11:50|527.07|524.97|527|524.9|527.09|524.99|526.99|524.89|5
1732978170000|2024-11-30 14:49:30|525.69|523.59|525.74|523.64|525.75|523.65|525.68|523.58|7
1733004720000|2024-11-30 22:12:00|527.01|524.91|527.11|525.01|527.11|525.01|527.01|524.91|6
1732978180000|2024-11-30 14:49:40|525.65|523.55|525.59|523.49|525.65|523.55|525.59|523.49|7
1733004730000|2024-11-30 22:12:10|527.12|525.02|526.99|524.89|527.12|525.02|526.99|524.89|7
1732978190000|2024-11-30 14:49:50|525.58|523.48|525.65|523.55|525.65|523.55|525.56|523.46|8
1733004740000|2024-11-30 22:12:20|526.98|524.88|527|524.9|527|524.9|526.98|524.88|3
1732978200000|2024-11-30 14:50:00|525.66|523.56|525.52|523.42|525.7|523.6|525.52|523.42|10
1733004750000|2024-11-30 22:12:30|526.99|524.89|526.89|524.79|526.99|524.89|526.89|524.79|6
1732978210000|2024-11-30 14:50:10|525.51|523.41|525.41|523.31|525.51|523.41|525.41|523.31|11
1733004760000|2024-11-30 22:12:40|526.9|524.8|526.9|524.8|526.91|524.81|526.89|524.79|7
1733004770000|2024-11-30 22:12:50|526.89|524.79|526.91|524.81|526.91|524.81|526.89|524.79|3
1733004780000|2024-11-30 22:13:00|526.92|524.82|526.94|524.84|526.94|524.84|526.92|524.82|3
1733004790000|2024-11-30 22:13:10|526.82|524.72|526.84|524.74|526.84|524.74|526.82|524.72|5
1733004800000|2024-11-30 22:13:20|526.83|524.73|526.87|524.77|526.87|524.77|526.83|524.73|5
1733004810000|2024-11-30 22:13:30|526.88|524.78|526.95|524.85|526.95|524.85|526.88|524.78|3
1733004820000|2024-11-30 22:13:40|526.96|524.86|526.86|524.76|526.96|524.86|526.86|524.76|3
1733004830000|2024-11-30 22:13:50|526.87|524.77|526.89|524.79|526.89|524.79|526.87|524.77|3
1732978220000|2024-11-30 14:50:20|525.4|523.3|525.6|523.5|525.61|523.51|525.37|523.27|10
1733004840000|2024-11-30 22:14:00|526.9|524.8|526.77|524.67|526.9|524.8|526.73|524.63|6
1732978230000|2024-11-30 14:50:30|525.61|523.51|525.6|523.5|525.62|523.52|525.59|523.49|6
1733004850000|2024-11-30 22:14:10|526.76|524.66|526.73|524.63|526.76|524.66|526.69|524.59|6
1732978240000|2024-11-30 14:50:40|525.59|523.49|525.74|523.64|525.74|523.64|525.54|523.44|9
1733004860000|2024-11-30 22:14:20|526.74|524.64|526.76|524.66|526.76|524.66|526.74|524.64|3
1732978250000|2024-11-30 14:50:50|525.75|523.65|525.78|523.68|525.78|523.68|525.75|523.65|4
1733004870000|2024-11-30 22:14:30|526.7|524.6|526.73|524.63|526.73|524.63|526.7|524.6|4
1732978260000|2024-11-30 14:51:00|525.79|523.69|525.72|523.62|525.8|523.7|525.72|523.62|10
1733004880000|2024-11-30 22:14:40|526.74|524.64|526.94|524.84|526.94|524.84|526.74|524.64|7
1732978270000|2024-11-30 14:51:10|525.71|523.61|525.66|523.56|525.71|523.61|525.66|523.56|6
1733004890000|2024-11-30 22:14:50|526.93|524.83|526.9|524.8|526.95|524.85|526.9|524.8|4
1732978280000|2024-11-30 14:51:20|525.67|523.57|525.67|523.57|525.85|523.75|525.67|523.57|12
1733004900000|2024-11-30 22:15:00|526.89|524.79|526.67|524.57|526.89|524.79|526.67|524.57|14
1733004910000|2024-11-30 22:15:10|526.68|524.58|526.47|524.37|526.68|524.58|526.47|524.37|10
1732978290000|2024-11-30 14:51:30|525.66|523.56|525.5|523.4|525.66|523.56|525.5|523.4|12
1733004920000|2024-11-30 22:15:20|526.46|524.36|526.46|524.36|526.47|524.37|526.46|524.36|3
1732978300000|2024-11-30 14:51:40|525.49|523.39|525.42|523.32|525.49|523.39|525.42|523.32|8
1733004930000|2024-11-30 22:15:30|526.45|524.35|526.23|524.13|526.45|524.35|526.23|524.13|15
1733004940000|2024-11-30 22:15:40|526.22|524.12|526.08|523.98|526.23|524.13|526.08|523.98|8
1733004950000|2024-11-30 22:15:50|525.71|523.61|525.84|523.74|525.84|523.74|525.68|523.58|24
1733004960000|2024-11-30 22:16:00|525.83|523.73|526.07|523.97|526.1|524|525.83|523.73|14
1733004970000|2024-11-30 22:16:10|526.08|523.98|526.07|523.97|526.08|523.98|526.06|523.96|5
1733004980000|2024-11-30 22:16:20|526.08|523.98|526.01|523.91|526.08|523.98|525.99|523.89|9
1733004990000|2024-11-30 22:16:30|525.98|523.88|525.9|523.8|525.98|523.88|525.81|523.71|7
1733005000000|2024-11-30 22:16:40|525.89|523.79|525.92|523.82|525.92|523.82|525.89|523.79|4
1733005010000|2024-11-30 22:16:50|525.93|523.83|525.86|523.76|525.93|523.83|525.83|523.73|5
1733005020000|2024-11-30 22:17:00|525.87|523.77|525.83|523.73|525.88|523.78|525.83|523.73|7
1733005030000|2024-11-30 22:17:10|525.84|523.74|525.86|523.76|525.86|523.76|525.84|523.74|3
1733005040000|2024-11-30 22:17:20|525.87|523.77|525.85|523.75|525.88|523.78|525.84|523.74|5
1733005050000|2024-11-30 22:17:30|525.84|523.74|525.68|523.58|525.84|523.74|525.63|523.53|9
1733005070000|2024-11-30 22:17:50|525.69|523.59|525.53|523.43|525.69|523.59|525.53|523.43|10
1733005080000|2024-11-30 22:18:00|525.48|523.38|525.35|523.25|525.48|523.38|525.35|523.25|9
1733005090000|2024-11-30 22:18:10|525.36|523.26|525.38|523.28|525.38|523.28|525.36|523.26|3
1733005100000|2024-11-30 22:18:20|525.37|523.27|525.37|523.27|525.38|523.28|525.36|523.26|4
1733005110000|2024-11-30 22:18:30|525.36|523.26|525.38|523.28|525.38|523.28|525.36|523.26|3
1733005120000|2024-11-30 22:18:40|525.39|523.29|525.35|523.25|525.39|523.29|525.32|523.22|8
1733005130000|2024-11-30 22:18:50|525.36|523.26|525.28|523.18|525.38|523.28|525.26|523.16|6
1733005140000|2024-11-30 22:19:00|525.27|523.17|525.29|523.19|525.29|523.19|525.27|523.17|3
1733005150000|2024-11-30 22:19:10|525.12|523.02|525.16|523.06|525.16|523.06|525.1|523|8
1733005160000|2024-11-30 22:19:20|525.17|523.07|525.19|523.09|525.19|523.09|525.17|523.07|3
1733005180000|2024-11-30 22:19:40|525.18|523.08|525.19|523.09|525.19|523.09|525.18|523.08|2
1733005190000|2024-11-30 22:19:50|525.18|523.08|525.18|523.08|525.18|523.08|525.18|523.08|1
1733005200000|2024-11-30 22:20:00|525.12|523.02|525.15|523.05|525.15|523.05|525.12|523.02|6
1733005220000|2024-11-30 22:20:20|525.09|522.99|525.08|522.98|525.09|522.99|525.08|522.98|2
1733005230000|2024-11-30 22:20:30|525.09|522.99|525.1|523|525.11|523.01|525.09|522.99|5
1733005240000|2024-11-30 22:20:40|525.25|523.15|525.24|523.14|525.25|523.15|525.24|523.14|2
1732978310000|2024-11-30 14:51:50|525.41|523.31|525.42|523.32|525.42|523.32|525.41|523.31|2
1733005250000|2024-11-30 22:20:50|525.23|523.13|525.22|523.12|525.23|523.13|525.22|523.12|2
1733005260000|2024-11-30 22:21:00|525.23|523.13|525.26|523.16|525.26|523.16|525.22|523.12|6
1732978320000|2024-11-30 14:52:00|525.43|523.33|525.44|523.34|525.46|523.36|525.43|523.33|6
1733005270000|2024-11-30 22:21:10|525.32|523.22|525.37|523.27|525.37|523.27|525.32|523.22|6
1732978330000|2024-11-30 14:52:10|525.45|523.35|525.33|523.23|525.47|523.37|525.33|523.23|8
1733005280000|2024-11-30 22:21:20|525.38|523.28|525.42|523.32|525.42|523.32|525.38|523.28|5
1732978340000|2024-11-30 14:52:20|525.28|523.18|525.05|522.95|525.28|523.18|525.05|522.95|13
1733005290000|2024-11-30 22:21:30|525.43|523.33|525.35|523.25|525.43|523.33|525.35|523.25|3
1732978350000|2024-11-30 14:52:30|525.04|522.94|524.93|522.83|525.04|522.94|524.93|522.83|6
1733005320000|2024-11-30 22:22:00|525.31|523.21|525.34|523.24|525.34|523.24|525.31|523.21|4
1732978360000|2024-11-30 14:52:40|524.92|522.82|524.86|522.76|524.93|522.83|524.86|522.76|13
1733005330000|2024-11-30 22:22:10|525.33|523.23|525.35|523.25|525.35|523.25|525.33|523.23|3
1732978370000|2024-11-30 14:52:50|524.74|522.64|524.68|522.58|524.74|522.64|524.68|522.58|12
1733005340000|2024-11-30 22:22:20|525.36|523.26|525.42|523.32|525.45|523.35|525.36|523.26|7
1732978380000|2024-11-30 14:53:00|524.67|522.57|524.83|522.73|524.84|522.74|524.58|522.48|11
1733005350000|2024-11-30 22:22:30|525.43|523.33|525.43|523.33|525.43|523.33|525.43|523.33|1
1732978390000|2024-11-30 14:53:10|524.9|522.8|524.93|522.83|524.98|522.88|524.9|522.8|13
1733005360000|2024-11-30 22:22:40|525.42|523.32|525.42|523.32|525.42|523.32|525.42|523.32|1
1732978400000|2024-11-30 14:53:20|524.92|522.82|524.94|522.84|524.94|522.84|524.91|522.81|11
1733005370000|2024-11-30 22:22:50|525.41|523.31|525.41|523.31|525.41|523.31|525.41|523.31|1
1732978410000|2024-11-30 14:53:30|524.95|522.85|525.06|522.96|525.06|522.96|524.95|522.85|7
1733005380000|2024-11-30 22:23:00|525.39|523.29|525.19|523.09|525.39|523.29|525.19|523.09|5
1732978420000|2024-11-30 14:53:40|525.05|522.95|525.17|523.07|525.17|523.07|525.05|522.95|10
1733005390000|2024-11-30 22:23:10|525.18|523.08|525.2|523.1|525.2|523.1|525.18|523.08|8
1732978430000|2024-11-30 14:53:50|525.18|523.08|525.49|523.39|525.51|523.41|525.18|523.08|12
1733005400000|2024-11-30 22:23:20|525.21|523.11|525.1|523|525.21|523.11|525.08|522.98|8
1732978440000|2024-11-30 14:54:00|525.48|523.38|525.3|523.2|525.48|523.38|525.3|523.2|8
1733005410000|2024-11-30 22:23:30|525.09|522.99|525.11|523.01|525.11|523.01|525.09|522.99|5
1732978450000|2024-11-30 14:54:10|525.29|523.19|525.26|523.16|525.29|523.19|525.26|523.16|6
1733005420000|2024-11-30 22:23:40|525.01|522.91|525.03|522.93|525.03|522.93|525.01|522.91|6
1732978460000|2024-11-30 14:54:20|525.27|523.17|525.24|523.14|525.27|523.17|525.24|523.14|6
1733005430000|2024-11-30 22:23:50|525.04|522.94|525.03|522.93|525.04|522.94|525.03|522.93|2
1732978470000|2024-11-30 14:54:30|525.23|523.13|525.35|523.25|525.35|523.25|525.2|523.1|10
1733005440000|2024-11-30 22:24:00|525.04|522.94|525.04|522.94|525.04|522.94|525.04|522.94|1
1733005450000|2024-11-30 22:24:10|525.05|522.95|525.03|522.93|525.05|522.95|525.02|522.92|6
1733005460000|2024-11-30 22:24:20|525.02|522.92|525.11|523.01|525.11|523.01|525.02|522.92|7
1733005470000|2024-11-30 22:24:30|525.12|523.02|525.15|523.05|525.15|523.05|525.12|523.02|4
1733005480000|2024-11-30 22:24:40|525.16|523.06|525.28|523.18|525.28|523.18|525.16|523.06|4
1732978480000|2024-11-30 14:54:40|525.34|523.24|525.35|523.25|525.35|523.25|525.32|523.22|6
1733005490000|2024-11-30 22:24:50|525.24|523.14|525.24|523.14|525.24|523.14|525.24|523.14|1
1732978490000|2024-11-30 14:54:50|525.36|523.26|525.17|523.07|525.36|523.26|525.17|523.07|11
1733005500000|2024-11-30 22:25:00|525.21|523.11|525.19|523.09|525.23|523.13|525.18|523.08|7
1732978500000|2024-11-30 14:55:00|525.16|523.06|525.1|523|525.17|523.07|525.1|523|9
1733005510000|2024-11-30 22:25:10|525.12|523.02|525.15|523.05|525.16|523.06|525.12|523.02|4
1732978510000|2024-11-30 14:55:10|525.07|522.97|524.78|522.68|525.07|522.97|524.77|522.67|12
1733005520000|2024-11-30 22:25:20|525.14|523.04|525.05|522.95|525.14|523.04|525.05|522.95|3
1732978520000|2024-11-30 14:55:20|524.77|522.67|524.49|522.39|524.77|522.67|524.49|522.39|10
1733005530000|2024-11-30 22:25:30|525.06|522.96|525.11|523.01|525.12|523.02|525.06|522.96|7
1732978530000|2024-11-30 14:55:30|524.48|522.38|523.9|521.8|524.48|522.38|523.9|521.8|26
1733005540000|2024-11-30 22:25:40|525.1|523|525.1|523|525.1|523|525.1|523|1
1732978540000|2024-11-30 14:55:40|523.89|521.79|523.83|521.73|523.89|521.79|523.82|521.72|15
1733005550000|2024-11-30 22:25:50|525.09|522.99|525.08|522.98|525.09|522.99|525.08|522.98|2
1732978550000|2024-11-30 14:55:50|523.84|521.74|523.6|521.5|523.84|521.74|523.6|521.5|16
1733005560000|2024-11-30 22:26:00|525.07|522.97|525.06|522.96|525.07|522.97|525.06|522.96|2
1732978560000|2024-11-30 14:56:00|523.59|521.49|523.16|521.06|523.66|521.56|523.16|521.06|21
1733005580000|2024-11-30 22:26:20|525.07|522.97|525.09|522.99|525.09|522.99|525.06|522.96|5
1732978570000|2024-11-30 14:56:10|523.15|521.05|523.23|521.13|523.26|521.16|523.12|521.02|13
1733005590000|2024-11-30 22:26:30|525.15|523.05|525.33|523.23|525.33|523.23|525.15|523.05|9
1732978580000|2024-11-30 14:56:20|523.22|521.12|523.41|521.31|523.41|521.31|523.19|521.09|17
1733005600000|2024-11-30 22:26:40|525.34|523.24|525.34|523.24|525.34|523.24|525.34|523.24|1
1732978590000|2024-11-30 14:56:30|523.42|521.32|524.03|521.93|524.03|521.93|523.42|521.32|29
1733005610000|2024-11-30 22:26:50|525.35|523.25|525.36|523.26|525.36|523.26|525.35|523.25|4
1732978600000|2024-11-30 14:56:40|524.04|521.94|524.12|522.02|524.12|522.02|524.04|521.94|5
1733005620000|2024-11-30 22:27:00|525.34|523.24|525.3|523.2|525.36|523.26|525.28|523.18|7
1732978610000|2024-11-30 14:56:50|524.14|522.04|524.1|522|524.15|522.05|524.1|522|9
1733005630000|2024-11-30 22:27:10|525.31|523.21|525.34|523.24|525.34|523.24|525.31|523.21|4
1732978620000|2024-11-30 14:57:00|524.11|522.01|524.46|522.36|524.47|522.37|524.11|522.01|10
1733005640000|2024-11-30 22:27:20|525.35|523.25|525.46|523.36|525.46|523.36|525.35|523.25|8
1732978630000|2024-11-30 14:57:10|524.47|522.37|524.54|522.44|524.56|522.46|524.47|522.37|5
1733005650000|2024-11-30 22:27:30|525.45|523.35|525.41|523.31|525.45|523.35|525.41|523.31|4
1732978640000|2024-11-30 14:57:20|524.53|522.43|524.05|521.95|524.53|522.43|524.05|521.95|17
1733005660000|2024-11-30 22:27:40|525.4|523.3|525.46|523.36|525.5|523.4|525.4|523.3|7
1732978650000|2024-11-30 14:57:30|524.04|521.94|523.55|521.45|524.04|521.94|523.55|521.45|24
1733005670000|2024-11-30 22:27:50|525.47|523.37|525.45|523.35|525.47|523.37|525.45|523.35|3
1732978660000|2024-11-30 14:57:40|523.54|521.44|523.23|521.13|523.54|521.44|523.23|521.13|17
1733005680000|2024-11-30 22:28:00|525.42|523.32|525.36|523.26|525.42|523.32|525.34|523.24|5
1732978670000|2024-11-30 14:57:50|523.13|521.03|522.74|520.64|523.13|521.03|522.74|520.64|18
1733005690000|2024-11-30 22:28:10|525.42|523.32|525.58|523.48|525.58|523.48|525.42|523.32|6
1732978680000|2024-11-30 14:58:00|522.73|520.63|522.36|520.26|522.73|520.63|522.36|520.26|18
1733005700000|2024-11-30 22:28:20|525.59|523.49|525.61|523.51|525.61|523.51|525.59|523.49|5
1732978690000|2024-11-30 14:58:10|522.42|520.32|522.56|520.46|522.56|520.46|522.41|520.31|10
1733005710000|2024-11-30 22:28:30|525.62|523.52|525.63|523.53|525.63|523.53|525.62|523.52|2
1732978700000|2024-11-30 14:58:20|522.57|520.47|522.55|520.45|522.58|520.48|522.55|520.45|10
1733005720000|2024-11-30 22:28:40|525.64|523.54|525.64|523.54|525.64|523.54|525.64|523.54|1
1732978710000|2024-11-30 14:58:30|522.53|520.43|522.56|520.46|522.66|520.56|522.53|520.43|15
1733005730000|2024-11-30 22:28:50|525.65|523.55|525.65|523.55|525.66|523.56|525.65|523.55|3
1732978720000|2024-11-30 14:58:40|522.57|520.47|522.52|520.42|522.57|520.47|522.3|520.2|13
1733005740000|2024-11-30 22:29:00|525.66|523.56|525.55|523.45|525.68|523.58|525.51|523.41|6
1732978730000|2024-11-30 14:58:50|522.51|520.41|522.58|520.48|522.59|520.49|522.5|520.4|9
1733005750000|2024-11-30 22:29:10|525.56|523.46|525.56|523.46|525.56|523.46|525.56|523.46|1
1732978740000|2024-11-30 14:59:00|522.57|520.47|522.28|520.18|522.57|520.47|522.28|520.18|14
1733005760000|2024-11-30 22:29:20|525.57|523.47|525.41|523.31|525.58|523.48|525.41|523.31|7
1732978750000|2024-11-30 14:59:10|522.35|520.25|522.33|520.23|522.41|520.31|522.33|520.23|12
1733005770000|2024-11-30 22:29:30|525.32|523.22|525.33|523.23|525.33|523.23|525.3|523.2|6
1732978760000|2024-11-30 14:59:20|522.32|520.22|522.67|520.57|522.67|520.57|522.3|520.2|9
1733005780000|2024-11-30 22:29:40|525.34|523.24|525.36|523.26|525.36|523.26|525.34|523.24|3
1732978770000|2024-11-30 14:59:30|522.64|520.54|522.98|520.88|523|520.9|522.64|520.54|22
1733005790000|2024-11-30 22:29:50|525.37|523.27|525.23|523.13|525.37|523.27|525.21|523.11|5
1732978780000|2024-11-30 14:59:40|522.99|520.89|523|520.9|523|520.9|522.97|520.87|6
1733005800000|2024-11-30 22:30:00|525.24|523.14|525.26|523.16|525.27|523.17|525.22|523.12|8
1732978790000|2024-11-30 14:59:50|523.01|520.91|523.04|520.94|523.04|520.94|523.01|520.91|6
1733005810000|2024-11-30 22:30:10|525.25|523.15|525.15|523.05|525.25|523.15|525.13|523.03|6
1732978800000|2024-11-30 15:00:00|523.05|520.95|522.89|520.79|523.27|521.17|522.89|520.79|20
1733005820000|2024-11-30 22:30:20|525.14|523.04|525.04|522.94|525.14|523.04|525.04|522.94|10
1732978810000|2024-11-30 15:00:10|522.72|520.62|522.43|520.33|522.72|520.62|522.43|520.33|28
1733005830000|2024-11-30 22:30:30|525.03|522.93|524.92|522.82|525.03|522.93|524.92|522.82|4
1732978820000|2024-11-30 15:00:20|522.42|520.32|522.1|520|522.42|520.32|522.08|519.98|20
1733005840000|2024-11-30 22:30:40|524.93|522.83|524.94|522.84|524.94|522.84|524.93|522.83|2
1732978830000|2024-11-30 15:00:30|522.09|519.99|521.6|519.5|522.09|519.99|521.6|519.5|18
1733005850000|2024-11-30 22:30:50|524.95|522.85|524.94|522.84|524.95|522.85|524.94|522.84|2
1732978840000|2024-11-30 15:00:40|521.59|519.49|521.49|519.39|521.59|519.49|521.49|519.39|10
1733005860000|2024-11-30 22:31:00|524.95|522.85|524.73|522.63|524.95|522.85|524.72|522.62|6
1732978850000|2024-11-30 15:00:50|521.48|519.38|521.48|519.38|521.49|519.39|521.4|519.3|15
1733005870000|2024-11-30 22:31:10|524.72|522.62|524.61|522.51|524.72|522.62|524.61|522.51|14
1732978860000|2024-11-30 15:01:00|521.49|519.39|521.77|519.67|521.89|519.79|521.49|519.39|17
1733005880000|2024-11-30 22:31:20|524.43|522.33|524.42|522.32|524.43|522.33|524.42|522.32|2
1732978870000|2024-11-30 15:01:10|521.76|519.66|521.42|519.32|521.76|519.66|521.42|519.32|19
1733005890000|2024-11-30 22:31:30|524.41|522.31|524.41|522.31|524.43|522.33|524.4|522.3|11
1732978880000|2024-11-30 15:01:20|521.57|519.47|521.93|519.83|521.93|519.83|521.57|519.47|17
1733005900000|2024-11-30 22:31:40|524.42|522.32|524.42|522.32|524.43|522.33|524.42|522.32|3
1732978890000|2024-11-30 15:01:30|521.94|519.84|522.48|520.38|522.51|520.41|521.94|519.84|25
1733005910000|2024-11-30 22:31:50|524.43|522.33|524.39|522.29|524.43|522.33|524.38|522.28|9
1732978900000|2024-11-30 15:01:40|522.49|520.39|522.64|520.54|522.66|520.56|522.49|520.39|9
1733005920000|2024-11-30 22:32:00|524.37|522.27|524.31|522.21|524.37|522.27|524.31|522.21|9
1732978910000|2024-11-30 15:01:50|522.63|520.53|522.24|520.14|522.66|520.56|522.23|520.13|16
1733005930000|2024-11-30 22:32:10|524.3|522.2|524.18|522.08|524.31|522.21|524.18|522.08|7
1732978920000|2024-11-30 15:02:00|522.23|520.13|522.52|520.42|522.54|520.44|522.16|520.06|20
1733005940000|2024-11-30 22:32:20|524.17|522.07|524.16|522.06|524.17|522.07|524.16|522.06|2
1732978930000|2024-11-30 15:02:10|522.53|520.43|522.82|520.72|522.83|520.73|522.53|520.43|18
1733005950000|2024-11-30 22:32:30|524.15|522.05|524.17|522.07|524.17|522.07|524.14|522.04|5
1732978940000|2024-11-30 15:02:20|522.83|520.73|523.27|521.17|523.3|521.2|522.83|520.73|24
1733005960000|2024-11-30 22:32:40|524.03|521.93|523.91|521.81|524.05|521.95|523.9|521.8|8
1732978950000|2024-11-30 15:02:30|523.28|521.18|523.46|521.36|523.46|521.36|523.28|521.18|19
1733005970000|2024-11-30 22:32:50|523.9|521.8|523.81|521.71|523.9|521.8|523.8|521.7|10
1732978960000|2024-11-30 15:02:40|523.53|521.43|523.38|521.28|523.59|521.49|523.38|521.28|12
1733005980000|2024-11-30 22:33:00|523.8|521.7|523.8|521.7|523.8|521.7|523.79|521.69|5
1732978970000|2024-11-30 15:02:50|523.37|521.27|523.45|521.35|523.47|521.37|523.35|521.25|15
1733005990000|2024-11-30 22:33:10|523.79|521.69|523.64|521.54|523.79|521.69|523.64|521.54|11
1732978980000|2024-11-30 15:03:00|523.44|521.34|523.36|521.26|523.44|521.34|523.36|521.26|9
1733006000000|2024-11-30 22:33:20|523.63|521.53|523.56|521.46|523.63|521.53|523.56|521.46|4
1732978990000|2024-11-30 15:03:10|523.35|521.25|523.34|521.24|523.37|521.27|523.31|521.21|14
1733006010000|2024-11-30 22:33:30|523.6|521.5|523.6|521.5|523.61|521.51|523.6|521.5|7
1732979000000|2024-11-30 15:03:20|523.33|521.23|523.16|521.06|523.33|521.23|523.16|521.06|7
1733006020000|2024-11-30 22:33:40|523.59|521.49|523.43|521.33|523.59|521.49|523.41|521.31|8
1732979010000|2024-11-30 15:03:30|523.18|521.08|523.46|521.36|523.46|521.36|523.18|521.08|16
1733006030000|2024-11-30 22:33:50|523.44|521.34|523.53|521.43|523.53|521.43|523.44|521.34|9
1732979020000|2024-11-30 15:03:40|523.45|521.35|523.7|521.6|523.72|521.62|523.45|521.35|17
1733006040000|2024-11-30 22:34:00|523.54|521.44|523.64|521.54|523.64|521.54|523.54|521.44|7
1732979030000|2024-11-30 15:03:50|523.71|521.61|523.65|521.55|523.87|521.77|523.65|521.55|20
1733006050000|2024-11-30 22:34:10|523.62|521.52|523.54|521.44|523.63|521.53|523.45|521.35|9
1732979040000|2024-11-30 15:04:00|523.64|521.54|523.83|521.73|523.83|521.73|523.6|521.5|16
1733006060000|2024-11-30 22:34:20|523.55|521.45|523.78|521.68|523.78|521.68|523.55|521.45|8
1732979050000|2024-11-30 15:04:10|523.84|521.74|523.92|521.82|523.92|521.82|523.84|521.74|13
1733006070000|2024-11-30 22:34:30|523.75|521.65|523.65|521.55|523.76|521.66|523.65|521.55|6
1732979060000|2024-11-30 15:04:20|523.87|521.77|524.32|522.22|524.32|522.22|523.87|521.77|17
1733006080000|2024-11-30 22:34:40|523.66|521.56|523.68|521.58|523.68|521.58|523.61|521.51|7
1732979070000|2024-11-30 15:04:30|524.33|522.23|524.49|522.39|524.52|522.42|524.33|522.23|15
1733006090000|2024-11-30 22:34:50|523.69|521.59|523.66|521.56|523.76|521.66|523.66|521.56|8
1732979080000|2024-11-30 15:04:40|524.5|522.4|524.7|522.6|524.75|522.65|524.5|522.4|14
1733006100000|2024-11-30 22:35:00|523.65|521.55|523.47|521.37|523.65|521.55|523.47|521.37|14
1732979090000|2024-11-30 15:04:50|524.8|522.7|524.87|522.77|524.87|522.77|524.76|522.66|13
1733006110000|2024-11-30 22:35:10|523.45|521.35|523.33|521.23|523.46|521.36|523.31|521.21|8
1732979100000|2024-11-30 15:05:00|525.09|522.99|525.31|523.21|525.31|523.21|525.05|522.95|16
1733006120000|2024-11-30 22:35:20|523.28|521.18|523.21|521.11|523.28|521.18|523.21|521.11|4
1732979110000|2024-11-30 15:05:10|525.3|523.2|525.26|523.16|525.31|523.21|525.26|523.16|9
1733006130000|2024-11-30 22:35:30|523.2|521.1|523.13|521.03|523.2|521.1|523.12|521.02|5
1732979120000|2024-11-30 15:05:20|525.27|523.17|525.27|523.17|525.28|523.18|525.26|523.16|7
1733006140000|2024-11-30 22:35:40|523.12|521.02|523.13|521.03|523.13|521.03|523.12|521.02|2
1732979130000|2024-11-30 15:05:30|525.32|523.22|525.37|523.27|525.4|523.3|525.29|523.19|10
1733006150000|2024-11-30 22:35:50|523.12|521.02|523.07|520.97|523.13|521.03|523.07|520.97|6
1732979140000|2024-11-30 15:05:40|525.36|523.26|525.05|522.95|525.36|523.26|525.05|522.95|7
1733006160000|2024-11-30 22:36:00|523.13|521.03|523.25|521.15|523.25|521.15|523.13|521.03|8
1732979150000|2024-11-30 15:05:50|525.04|522.94|525.03|522.93|525.05|522.95|525.02|522.92|7
1733006170000|2024-11-30 22:36:10|523.26|521.16|523.35|521.25|523.35|521.25|523.26|521.16|8
1732979160000|2024-11-30 15:06:00|525.02|522.92|524.67|522.57|525.02|522.92|524.66|522.56|9
1733006180000|2024-11-30 22:36:20|523.38|521.28|523.36|521.26|523.38|521.28|523.36|521.26|5
1732979170000|2024-11-30 15:06:10|524.68|522.58|524.75|522.65|524.8|522.7|524.68|522.58|15
1733006190000|2024-11-30 22:36:30|523.35|521.25|523.25|521.15|523.35|521.25|523.25|521.15|4
1732979180000|2024-11-30 15:06:20|524.74|522.64|524.49|522.39|524.74|522.64|524.49|522.39|8
1733006200000|2024-11-30 22:36:40|523.26|521.16|523.22|521.12|523.27|521.17|523.22|521.12|6
1732979190000|2024-11-30 15:06:30|524.48|522.38|524.75|522.65|524.76|522.66|524.48|522.38|17
1733006210000|2024-11-30 22:36:50|523.23|521.13|523.18|521.08|523.23|521.13|523.17|521.07|3
1732979200000|2024-11-30 15:06:40|524.74|522.64|524.83|522.73|524.84|522.74|524.74|522.64|10
1733006220000|2024-11-30 22:37:00|523.19|521.09|523.18|521.08|523.2|521.1|523.17|521.07|6
1732979210000|2024-11-30 15:06:50|524.84|522.74|524.63|522.53|524.84|522.74|524.63|522.53|6
1733006230000|2024-11-30 22:37:10|523.23|521.13|523.32|521.22|523.32|521.22|523.23|521.13|6
1732979220000|2024-11-30 15:07:00|524.62|522.52|524.51|522.41|524.62|522.52|524.47|522.37|11
1733006240000|2024-11-30 22:37:20|523.38|521.28|523.52|521.42|523.53|521.43|523.38|521.28|10
1732979230000|2024-11-30 15:07:10|524.5|522.4|523.85|521.75|524.5|522.4|523.85|521.75|19
1733006250000|2024-11-30 22:37:30|523.56|521.46|523.76|521.66|523.77|521.67|523.56|521.46|9
1732979240000|2024-11-30 15:07:20|523.84|521.74|523.38|521.28|523.84|521.74|523.38|521.28|28
1733006260000|2024-11-30 22:37:40|523.75|521.65|523.64|521.54|523.75|521.65|523.63|521.53|12
1732979250000|2024-11-30 15:07:30|523.37|521.27|523.11|521.01|523.37|521.27|523.11|521.01|15
1733006270000|2024-11-30 22:37:50|523.63|521.53|523.53|521.43|523.63|521.53|523.53|521.43|8
1732979260000|2024-11-30 15:07:40|523.12|521.02|523.43|521.33|523.53|521.43|523.12|521.02|23
1733006280000|2024-11-30 22:38:00|523.54|521.44|523.69|521.59|523.69|521.59|523.54|521.44|7
1732979270000|2024-11-30 15:07:50|523.42|521.32|523.51|521.41|523.51|521.41|523.38|521.28|15
1733006290000|2024-11-30 22:38:10|523.7|521.6|523.96|521.86|523.96|521.86|523.7|521.6|10
1732979280000|2024-11-30 15:08:00|523.58|521.48|523.81|521.71|523.81|521.71|523.54|521.44|13
1733006300000|2024-11-30 22:38:20|523.95|521.85|524.11|522.01|524.11|522.01|523.95|521.85|10
1732979290000|2024-11-30 15:08:10|523.82|521.72|524.32|522.22|524.32|522.22|523.81|521.71|23
1733006310000|2024-11-30 22:38:30|524.16|522.06|524.27|522.17|524.28|522.18|524.16|522.06|9
1732979300000|2024-11-30 15:08:20|524.33|522.23|523.96|521.86|524.33|522.23|523.95|521.85|17
1733006320000|2024-11-30 22:38:40|524.28|522.18|524.26|522.16|524.3|522.2|524.26|522.16|9
1732979310000|2024-11-30 15:08:30|523.98|521.88|524.29|522.19|524.29|522.19|523.98|521.88|14
1733006330000|2024-11-30 22:38:50|524.25|522.15|524.12|522.02|524.25|522.15|524.12|522.02|11
1733006340000|2024-11-30 22:39:00|524.13|522.03|524.26|522.16|524.26|522.16|524.13|522.03|4
1732979320000|2024-11-30 15:08:40|524.28|522.18|524.28|522.18|524.28|522.18|524.27|522.17|3
1733006350000|2024-11-30 22:39:10|524.25|522.15|524.24|522.14|524.26|522.16|524.24|522.14|4
1732979330000|2024-11-30 15:08:50|524.29|522.19|524.54|522.44|524.55|522.45|524.28|522.18|17
1733006360000|2024-11-30 22:39:20|524.25|522.15|524.21|522.11|524.26|522.16|524.19|522.09|5
1732979340000|2024-11-30 15:09:00|524.55|522.45|524.37|522.27|524.67|522.57|524.37|522.27|14
1733006370000|2024-11-30 22:39:30|524.22|522.12|524.22|522.12|524.24|522.14|524.22|522.12|5
1732979350000|2024-11-30 15:09:10|524.38|522.28|524.46|522.36|524.48|522.38|524.38|522.28|17
1733006380000|2024-11-30 22:39:40|524.17|522.07|523.97|521.87|524.17|522.07|523.96|521.86|5
1732979360000|2024-11-30 15:09:20|524.45|522.35|524.42|522.32|524.45|522.35|524.42|522.32|4
1733006390000|2024-11-30 22:39:50|523.98|521.88|523.93|521.83|523.98|521.88|523.93|521.83|6
1732979370000|2024-11-30 15:09:30|524.41|522.31|523.91|521.81|524.41|522.31|523.9|521.8|16
1732979380000|2024-11-30 15:09:40|523.92|521.82|524.04|521.94|524.05|521.95|523.92|521.82|11
1733006400000|2024-11-30 22:40:00|523.86|521.76|523.8|521.7|523.86|521.76|523.74|521.64|18
1732979390000|2024-11-30 15:09:50|524.05|521.95|524.16|522.06|524.16|522.06|524.05|521.95|12
1733006410000|2024-11-30 22:40:10|523.75|521.65|523.93|521.83|523.93|521.83|523.75|521.65|11
1733006420000|2024-11-30 22:40:20|523.94|521.84|523.86|521.76|523.96|521.86|523.86|521.76|11
1732979400000|2024-11-30 15:10:00|524.17|522.07|524.55|522.45|524.55|522.45|524.17|522.07|17
1733006430000|2024-11-30 22:40:30|523.87|521.77|523.83|521.73|523.89|521.79|523.83|521.73|6
1732979410000|2024-11-30 15:10:10|524.54|522.44|525.05|522.95|525.05|522.95|524.54|522.44|22
1733006440000|2024-11-30 22:40:40|523.84|521.74|523.93|521.83|523.95|521.85|523.84|521.74|7
1732979420000|2024-11-30 15:10:20|525.06|522.96|525.46|523.36|525.5|523.4|525.06|522.96|14
1733006450000|2024-11-30 22:40:50|523.94|521.84|523.97|521.87|523.97|521.87|523.94|521.84|4
1732979430000|2024-11-30 15:10:30|525.44|523.34|525.4|523.3|525.44|523.34|525.4|523.3|5
1733006460000|2024-11-30 22:41:00|523.96|521.86|524.13|522.03|524.14|522.04|523.96|521.86|10
1732979440000|2024-11-30 15:10:40|525.41|523.31|525.54|523.44|525.56|523.46|525.41|523.31|9
1733006470000|2024-11-30 22:41:10|524.14|522.04|524.2|522.1|524.2|522.1|524.14|522.04|7
1732979450000|2024-11-30 15:10:50|525.53|523.43|525.26|523.16|525.53|523.43|525.26|523.16|16
1733006480000|2024-11-30 22:41:20|524.18|522.08|524.05|521.95|524.18|522.08|524.05|521.95|11
1732979460000|2024-11-30 15:11:00|525.25|523.15|525.14|523.04|525.26|523.16|525.14|523.04|12
1733006490000|2024-11-30 22:41:30|524.04|521.94|524.01|521.91|524.04|521.94|523.99|521.89|7
1732979470000|2024-11-30 15:11:10|525.13|523.03|525.27|523.17|525.3|523.2|525.13|523.03|10
1733006500000|2024-11-30 22:41:40|524.02|521.92|524.03|521.93|524.03|521.93|524.02|521.92|2
1732979480000|2024-11-30 15:11:20|525.37|523.27|525.41|523.31|525.42|523.32|525.37|523.27|13
1733006510000|2024-11-30 22:41:50|524.08|521.98|524.1|522|524.1|522|524.08|521.98|3
1732979490000|2024-11-30 15:11:30|525.42|523.32|525.48|523.38|525.48|523.38|525.42|523.32|9
1733006520000|2024-11-30 22:42:00|524.11|522.01|524.09|521.99|524.11|522.01|524.04|521.94|4
1732979500000|2024-11-30 15:11:40|525.49|523.39|525.41|523.31|525.49|523.39|525.41|523.31|5
1733006530000|2024-11-30 22:42:10|524.1|522|524.12|522.02|524.12|522.02|524.09|521.99|5
1732979510000|2024-11-30 15:11:50|525.4|523.3|525.25|523.15|525.4|523.3|525.24|523.14|7
1733006540000|2024-11-30 22:42:20|524.16|522.06|524.28|522.18|524.28|522.18|524.16|522.06|7
1732979520000|2024-11-30 15:12:00|525.26|523.16|525.31|523.21|525.31|523.21|525.26|523.16|6
1733006550000|2024-11-30 22:42:30|524.29|522.19|524.34|522.24|524.34|522.24|524.29|522.19|8
1732979530000|2024-11-30 15:12:10|525.32|523.22|525.44|523.34|525.5|523.4|525.32|523.22|10
1733006560000|2024-11-30 22:42:40|524.35|522.25|524.49|522.39|524.49|522.39|524.35|522.25|6
1732979540000|2024-11-30 15:12:20|525.43|523.33|525.52|523.42|525.53|523.43|525.42|523.32|9
1733006570000|2024-11-30 22:42:50|524.5|522.4|524.53|522.43|524.57|522.47|524.5|522.4|8
1732979550000|2024-11-30 15:12:30|525.35|523.25|525.29|523.19|525.35|523.25|525.29|523.19|10
1733006590000|2024-11-30 22:43:10|524.52|522.42|524.45|522.35|524.52|522.42|524.44|522.34|5
1732979560000|2024-11-30 15:12:40|525.3|523.2|525.31|523.21|525.31|523.21|525.29|523.19|4
1733006600000|2024-11-30 22:43:20|524.31|522.21|524.24|522.14|524.34|522.24|524.24|522.14|10
1732979570000|2024-11-30 15:12:50|525.39|523.29|525.53|523.43|525.53|523.43|525.39|523.29|12
1733006610000|2024-11-30 22:43:30|524.23|522.13|524.22|522.12|524.23|522.13|524.22|522.12|2
1732979580000|2024-11-30 15:13:00|525.54|523.44|525.72|523.62|525.72|523.62|525.53|523.43|5
1733006620000|2024-11-30 22:43:40|524.16|522.06|524.18|522.08|524.18|522.08|524.16|522.06|3
1732979590000|2024-11-30 15:13:10|525.71|523.61|525.48|523.38|525.71|523.61|525.48|523.38|15
1733006630000|2024-11-30 22:43:50|524.19|522.09|524.24|522.14|524.25|522.15|524.18|522.08|8
1732979600000|2024-11-30 15:13:20|525.49|523.39|525.62|523.52|525.63|523.53|525.49|523.39|7
1733006640000|2024-11-30 22:44:00|524.23|522.13|524.23|522.13|524.23|522.13|524.23|522.13|1
1732979610000|2024-11-30 15:13:30|525.63|523.53|525.63|523.53|525.65|523.55|525.63|523.53|7
1733006650000|2024-11-30 22:44:10|524.24|522.14|524.33|522.23|524.33|522.23|524.24|522.14|4
1732979620000|2024-11-30 15:13:40|525.64|523.54|525.68|523.58|525.72|523.62|525.64|523.54|9
1733006660000|2024-11-30 22:44:20|524.34|522.24|524.54|522.44|524.54|522.44|524.34|522.24|9
1732979630000|2024-11-30 15:13:50|525.69|523.59|525.7|523.6|525.7|523.6|525.69|523.59|4
1733006670000|2024-11-30 22:44:30|524.53|522.43|524.53|522.43|524.53|522.43|524.53|522.43|1
1732979640000|2024-11-30 15:14:00|525.69|523.59|525.19|523.09|525.69|523.59|525.19|523.09|15
1733006680000|2024-11-30 22:44:40|524.54|522.44|524.57|522.47|524.57|522.47|524.54|522.44|6
1732979650000|2024-11-30 15:14:10|525.18|523.08|524.91|522.81|525.18|523.08|524.9|522.8|14
1733006690000|2024-11-30 22:44:50|524.58|522.48|524.6|522.5|524.6|522.5|524.58|522.48|3
1732979660000|2024-11-30 15:14:20|524.92|522.82|525.12|523.02|525.12|523.02|524.92|522.82|10
1732979670000|2024-11-30 15:14:30|525.21|523.11|525.42|523.32|525.45|523.35|525.21|523.11|15
1733006700000|2024-11-30 22:45:00|524.54|522.44|524.61|522.51|524.61|522.51|524.54|522.44|5
1732979680000|2024-11-30 15:14:40|525.41|523.31|525.39|523.29|525.41|523.31|525.39|523.29|3
1733006710000|2024-11-30 22:45:10|524.65|522.55|524.65|522.55|524.65|522.55|524.64|522.54|3
1732979690000|2024-11-30 15:14:50|525.38|523.28|525.23|523.13|525.38|523.28|525.22|523.12|7
1733006720000|2024-11-30 22:45:20|524.66|522.56|524.71|522.61|524.71|522.61|524.66|522.56|6
1733006730000|2024-11-30 22:45:30|524.72|522.62|524.81|522.71|524.81|522.71|524.72|522.62|7
1732979700000|2024-11-30 15:15:00|525.22|523.12|525.06|522.96|525.31|523.21|525.06|522.96|14
1733006740000|2024-11-30 22:45:40|524.82|522.72|524.95|522.85|524.95|522.85|524.82|522.72|4
1732979710000|2024-11-30 15:15:10|525.05|522.95|524.92|522.82|525.05|522.95|524.92|522.82|13
1733006750000|2024-11-30 22:45:50|524.96|522.86|524.96|522.86|524.96|522.86|524.96|522.86|1
1732979720000|2024-11-30 15:15:20|524.91|522.81|524.48|522.38|524.91|522.81|524.48|522.38|16
1733006760000|2024-11-30 22:46:00|524.97|522.87|524.96|522.86|525|522.9|524.93|522.83|9
1732979730000|2024-11-30 15:15:30|524.49|522.39|524.73|522.63|524.73|522.63|524.49|522.39|6
1733006770000|2024-11-30 22:46:10|524.97|522.87|524.76|522.66|524.97|522.87|524.76|522.66|11
1732979740000|2024-11-30 15:15:40|524.77|522.67|524.72|522.62|524.86|522.76|524.58|522.48|15
1733006780000|2024-11-30 22:46:20|524.75|522.65|524.5|522.4|524.75|522.65|524.5|522.4|13
1732979750000|2024-11-30 15:15:50|524.73|522.63|524.81|522.71|524.82|522.72|524.73|522.63|3
1733006790000|2024-11-30 22:46:30|524.49|522.39|524.48|522.38|524.56|522.46|524.48|522.38|14
1732979760000|2024-11-30 15:16:00|524.82|522.72|525.1|523|525.13|523.03|524.82|522.72|12
1733006800000|2024-11-30 22:46:40|524.49|522.39|524.54|522.44|524.54|522.44|524.43|522.33|10
1732979770000|2024-11-30 15:16:10|525.15|523.05|525.13|523.03|525.16|523.06|525.13|523.03|5
1733006810000|2024-11-30 22:46:50|524.53|522.43|524.5|522.4|524.54|522.44|524.44|522.34|12
1732979780000|2024-11-30 15:16:20|525.12|523.02|524.57|522.47|525.12|523.02|524.57|522.47|24
1733006820000|2024-11-30 22:47:00|524.48|522.38|524.36|522.26|524.48|522.38|524.36|522.26|12
1732979790000|2024-11-30 15:16:30|524.56|522.46|524.38|522.28|524.56|522.46|524.38|522.28|7
1733006830000|2024-11-30 22:47:10|524.27|522.17|524.45|522.35|524.48|522.38|524.27|522.17|14
1732979800000|2024-11-30 15:16:40|524.39|522.29|524.43|522.33|524.43|522.33|524.29|522.19|14
1733006840000|2024-11-30 22:47:20|524.44|522.34|524.45|522.35|524.47|522.37|524.41|522.31|8
1732979810000|2024-11-30 15:16:50|524.42|522.32|524.41|522.31|524.42|522.32|524.4|522.3|6
1733006850000|2024-11-30 22:47:30|524.44|522.34|524.39|522.29|524.52|522.42|524.39|522.29|9
1732979820000|2024-11-30 15:17:00|524.54|522.44|524.95|522.85|524.97|522.87|524.54|522.44|22
1733006860000|2024-11-30 22:47:40|524.4|522.3|524.39|522.29|524.49|522.39|524.38|522.28|13
1732979830000|2024-11-30 15:17:10|524.97|522.87|524.76|522.66|525.1|523|524.76|522.66|20
1733006870000|2024-11-30 22:47:50|524.38|522.28|524.39|522.29|524.42|522.32|524.35|522.25|10
1732979840000|2024-11-30 15:17:20|524.75|522.65|524.89|522.79|524.89|522.79|524.75|522.65|14
1733006880000|2024-11-30 22:48:00|524.38|522.28|524.23|522.13|524.38|522.28|524.23|522.13|11
1732979850000|2024-11-30 15:17:30|524.9|522.8|525.07|522.97|525.11|523.01|524.9|522.8|14
1733006890000|2024-11-30 22:48:10|524.24|522.14|524.3|522.2|524.31|522.21|524.24|522.14|8
1732979860000|2024-11-30 15:17:40|525.06|522.96|525.05|522.95|525.07|522.97|525.05|522.95|4
1733006900000|2024-11-30 22:48:20|524.24|522.14|524.22|522.12|524.24|522.14|524.22|522.12|7
1732979870000|2024-11-30 15:17:50|525|522.9|525.02|522.92|525.02|522.92|525|522.9|3
1733006910000|2024-11-30 22:48:30|524.17|522.07|523.9|521.8|524.17|522.07|523.9|521.8|8
1732979880000|2024-11-30 15:18:00|525.01|522.91|525.21|523.11|525.22|523.12|525.01|522.91|14
1733006920000|2024-11-30 22:48:40|523.89|521.79|523.79|521.69|523.89|521.79|523.78|521.68|6
1732979890000|2024-11-30 15:18:10|525.22|523.12|525.23|523.13|525.25|523.15|525.21|523.11|7
1733006930000|2024-11-30 22:48:50|523.78|521.68|523.69|521.59|523.78|521.68|523.69|521.59|8
1732979900000|2024-11-30 15:18:20|525.24|523.14|525.39|523.29|525.4|523.3|525.24|523.14|7
1733006940000|2024-11-30 22:49:00|523.68|521.58|523.48|521.38|523.68|521.58|523.48|521.38|10
1732979910000|2024-11-30 15:18:30|525.4|523.3|525.5|523.4|525.5|523.4|525.38|523.28|7
1733006950000|2024-11-30 22:49:10|523.47|521.37|523.32|521.22|523.47|521.37|523.32|521.22|14
1732979920000|2024-11-30 15:18:40|525.55|523.45|525.61|523.51|525.61|523.51|525.55|523.45|12
1733006960000|2024-11-30 22:49:20|523.33|521.23|523.47|521.37|523.47|521.37|523.33|521.23|8
1732979930000|2024-11-30 15:18:50|525.62|523.52|525.68|523.58|525.68|523.58|525.62|523.52|8
1733006970000|2024-11-30 22:49:30|523.46|521.36|523.58|521.48|523.58|521.48|523.46|521.36|9
1732979940000|2024-11-30 15:19:00|525.69|523.59|526.03|523.93|526.03|523.93|525.69|523.59|10
1733006980000|2024-11-30 22:49:40|523.69|521.59|523.63|521.53|523.7|521.6|523.63|521.53|9
1732979950000|2024-11-30 15:19:10|526.04|523.94|526.01|523.91|526.07|523.97|526|523.9|15
1733006990000|2024-11-30 22:49:50|523.62|521.52|523.64|521.54|523.64|521.54|523.6|521.5|16
1732979960000|2024-11-30 15:19:20|526.02|523.92|526.11|524.01|526.13|524.03|526.02|523.92|10
1733007000000|2024-11-30 22:50:00|523.65|521.55|523.6|521.5|523.65|521.55|523.58|521.48|7
1732979970000|2024-11-30 15:19:30|526.12|524.02|526.3|524.2|526.31|524.21|526.11|524.01|11
1733007010000|2024-11-30 22:50:10|523.61|521.51|523.45|521.35|523.61|521.51|523.45|521.35|10
1732979980000|2024-11-30 15:19:40|526.31|524.21|526.34|524.24|526.37|524.27|526.31|524.21|8
1733007020000|2024-11-30 22:50:20|523.4|521.3|523.42|521.32|523.42|521.32|523.4|521.3|3
1732979990000|2024-11-30 15:19:50|526.35|524.25|526.28|524.18|526.35|524.25|526.27|524.17|8
1733007030000|2024-11-30 22:50:30|523.35|521.25|523.38|521.28|523.38|521.28|523.34|521.24|8
1732980000000|2024-11-30 15:20:00|526.27|524.17|526.09|523.99|526.27|524.17|526.09|523.99|7
1733007040000|2024-11-30 22:50:40|523.39|521.29|523.2|521.1|523.39|521.29|523.2|521.1|13
1732980010000|2024-11-30 15:20:10|525.93|523.83|525.52|523.42|525.93|523.83|525.52|523.42|23
1733007050000|2024-11-30 22:50:50|523.19|521.09|523.05|520.95|523.26|521.16|523.05|520.95|13
1732980020000|2024-11-30 15:20:20|525.51|523.41|525.51|523.41|525.52|523.42|525.49|523.39|10
1733007060000|2024-11-30 22:51:00|523.04|520.94|522.94|520.84|523.04|520.94|522.88|520.78|11
1732980030000|2024-11-30 15:20:30|525.52|523.42|525.11|523.01|525.52|523.42|525.11|523.01|15
1733007070000|2024-11-30 22:51:10|522.93|520.83|522.87|520.77|522.93|520.83|522.87|520.77|9
1732980040000|2024-11-30 15:20:40|525.12|523.02|525.32|523.22|525.32|523.22|525.12|523.02|7
1733007080000|2024-11-30 22:51:20|522.86|520.76|522.79|520.69|522.86|520.76|522.79|520.69|6
1732980050000|2024-11-30 15:20:50|525.33|523.23|525.61|523.51|525.62|523.52|525.33|523.23|15
1733007090000|2024-11-30 22:51:30|522.78|520.68|522.68|520.58|522.79|520.69|522.68|520.58|3
1732980060000|2024-11-30 15:21:00|525.6|523.5|525.65|523.55|525.67|523.57|525.58|523.48|12
1733007100000|2024-11-30 22:51:40|522.69|520.59|522.71|520.61|522.71|520.61|522.69|520.59|3
1732980070000|2024-11-30 15:21:10|525.64|523.54|525.82|523.72|525.83|523.73|525.64|523.54|12
1733007110000|2024-11-30 22:51:50|522.72|520.62|522.76|520.66|522.76|520.66|522.71|520.61|7
1732980080000|2024-11-30 15:21:20|525.8|523.7|525.81|523.71|525.85|523.75|525.79|523.69|6
1733007120000|2024-11-30 22:52:00|522.75|520.65|522.71|520.61|522.75|520.65|522.69|520.59|4
1732980090000|2024-11-30 15:21:30|525.82|523.72|526.23|524.13|526.28|524.18|525.82|523.72|20
1733007130000|2024-11-30 22:52:10|522.76|520.66|522.82|520.72|522.85|520.75|522.75|520.65|7
1732980100000|2024-11-30 15:21:40|526.24|524.14|526.36|524.26|526.36|524.26|526.24|524.14|10
1733007140000|2024-11-30 22:52:20|522.83|520.73|522.84|520.74|522.84|520.74|522.83|520.73|2
1732980110000|2024-11-30 15:21:50|526.37|524.27|526.54|524.44|526.55|524.45|526.37|524.27|10
1733007150000|2024-11-30 22:52:30|522.83|520.73|522.59|520.49|522.83|520.73|522.59|520.49|14
1732980120000|2024-11-30 15:22:00|526.55|524.45|526.64|524.54|526.65|524.55|526.54|524.44|12
1733007160000|2024-11-30 22:52:40|522.58|520.48|522.48|520.38|522.6|520.5|522.48|520.38|11
1732980130000|2024-11-30 15:22:10|526.65|524.55|526.65|524.55|526.67|524.57|526.65|524.55|4
1733007170000|2024-11-30 22:52:50|522.42|520.32|522.35|520.25|522.42|520.32|522.35|520.25|6
1732980140000|2024-11-30 15:22:20|526.64|524.54|526.65|524.55|526.65|524.55|526.62|524.52|12
1733007180000|2024-11-30 22:53:00|522.34|520.24|522.41|520.31|522.41|520.31|522.34|520.24|4
1732980150000|2024-11-30 15:22:30|526.64|524.54|526.56|524.46|526.65|524.55|526.55|524.45|8
1733007190000|2024-11-30 22:53:10|522.42|520.32|522.43|520.33|522.43|520.33|522.42|520.32|2
1732980160000|2024-11-30 15:22:40|526.57|524.47|526.43|524.33|526.57|524.47|526.43|524.33|5
1733007200000|2024-11-30 22:53:20|522.42|520.32|522.43|520.33|522.43|520.33|522.41|520.31|8
1732980170000|2024-11-30 15:22:50|526.42|524.32|526.26|524.16|526.42|524.32|526.2|524.1|10
1733007210000|2024-11-30 22:53:30|522.36|520.26|522.18|520.08|522.36|520.26|522.18|520.08|5
1732980180000|2024-11-30 15:23:00|526.27|524.17|526.23|524.13|526.27|524.17|526.23|524.13|7
1733007220000|2024-11-30 22:53:40|522.15|520.05|522.15|520.05|522.16|520.06|522.15|520.05|3
1732980190000|2024-11-30 15:23:10|526.22|524.12|527.15|525.05|527.28|525.18|525.97|523.87|19
1733007230000|2024-11-30 22:53:50|522.14|520.04|522.01|519.91|522.14|520.04|522.01|519.91|11
1732980200000|2024-11-30 15:23:20|527.13|525.03|527.01|524.91|527.14|525.04|527.01|524.91|17
1733007240000|2024-11-30 22:54:00|522.02|519.92|522|519.9|522.02|519.92|522|519.9|3
1732980210000|2024-11-30 15:23:30|527.02|524.92|526.73|524.63|527.03|524.93|526.7|524.6|13
1733007250000|2024-11-30 22:54:10|522.01|519.91|521.95|519.85|522.01|519.91|521.93|519.83|4
1732980220000|2024-11-30 15:23:40|526.74|524.64|526.69|524.59|526.79|524.69|526.69|524.59|8
1733007260000|2024-11-30 22:54:20|521.96|519.86|522.07|519.97|522.07|519.97|521.96|519.86|7
1732980230000|2024-11-30 15:23:50|526.68|524.58|526.31|524.21|526.68|524.58|526.3|524.2|14
1733007270000|2024-11-30 22:54:30|522.06|519.96|522.07|519.97|522.07|519.97|522.06|519.96|2
1732980240000|2024-11-30 15:24:00|526.3|524.2|526.33|524.23|526.33|524.23|526.26|524.16|8
1733007280000|2024-11-30 22:54:40|522.08|519.98|522.07|519.97|522.09|519.99|522.05|519.95|5
1732980250000|2024-11-30 15:24:10|526.34|524.24|526.34|524.24|526.34|524.24|526.34|524.24|1
1733007290000|2024-11-30 22:54:50|522.15|520.05|522.45|520.35|522.45|520.35|522.15|520.05|11
1732980260000|2024-11-30 15:24:20|526.33|524.23|526.43|524.33|526.48|524.38|526.32|524.22|5
1732980270000|2024-11-30 15:24:30|526.44|524.34|528.25|526.15|528.25|526.15|526.44|524.34|22
1733007300000|2024-11-30 22:55:00|522.46|520.36|522.47|520.37|522.52|520.42|522.46|520.36|14
1732980280000|2024-11-30 15:24:40|528.43|526.33|529.19|527.09|529.39|527.29|528.43|526.33|29
1733007310000|2024-11-30 22:55:10|522.46|520.36|522.4|520.3|522.46|520.36|522.39|520.29|10
1732980290000|2024-11-30 15:24:50|529.18|527.08|528.54|526.44|529.18|527.08|528.54|526.44|25
1733007320000|2024-11-30 22:55:20|522.41|520.31|522.42|520.32|522.42|520.32|522.41|520.31|2
1732980300000|2024-11-30 15:25:00|528.53|526.43|528.56|526.46|528.6|526.5|528.52|526.42|9
1733007330000|2024-11-30 22:55:30|522.48|520.38|522.75|520.65|522.78|520.68|522.48|520.38|7
1732980310000|2024-11-30 15:25:10|528.57|526.47|528.78|526.68|528.78|526.68|528.56|526.46|7
1733007340000|2024-11-30 22:55:40|522.76|520.66|522.76|520.66|522.76|520.66|522.76|520.66|1
1732980320000|2024-11-30 15:25:20|528.79|526.69|529.01|526.91|529.01|526.91|528.79|526.69|11
1733007350000|2024-11-30 22:55:50|522.77|520.67|523.12|521.02|523.13|521.03|522.77|520.67|17
1732980330000|2024-11-30 15:25:30|528.98|526.88|529.66|527.56|529.66|527.56|528.98|526.88|9
1733007360000|2024-11-30 22:56:00|523.13|521.03|523.22|521.12|523.23|521.13|523.13|521.03|8
1732980340000|2024-11-30 15:25:40|529.98|527.88|529.91|527.81|529.98|527.88|529.91|527.81|10
1733007370000|2024-11-30 22:56:10|523.23|521.13|523.08|520.98|523.23|521.13|523.08|520.98|5
1732980350000|2024-11-30 15:25:50|529.9|527.8|530.02|527.92|530.02|527.92|529.86|527.76|10
1733007380000|2024-11-30 22:56:20|523.09|520.99|523.17|521.07|523.2|521.1|523.09|520.99|6
1732980360000|2024-11-30 15:26:00|530.01|527.91|530.07|527.97|530.08|527.98|529.96|527.86|12
1733007390000|2024-11-30 22:56:30|523.18|521.08|523.26|521.16|523.26|521.16|523.17|521.07|7
1732980370000|2024-11-30 15:26:10|530.08|527.98|529.99|527.89|530.09|527.99|529.99|527.89|7
1733007400000|2024-11-30 22:56:40|523.25|521.15|523.21|521.11|523.25|521.15|523.18|521.08|9
1733007410000|2024-11-30 22:56:50|523.2|521.1|522.89|520.79|523.2|521.1|522.89|520.79|15
1733007420000|2024-11-30 22:57:00|522.88|520.78|522.78|520.68|522.88|520.78|522.77|520.67|10
1733007430000|2024-11-30 22:57:10|522.77|520.67|522.78|520.68|522.78|520.68|522.77|520.67|2
1733007440000|2024-11-30 22:57:20|522.77|520.67|522.69|520.59|522.77|520.67|522.67|520.57|6
1733007450000|2024-11-30 22:57:30|522.7|520.6|522.73|520.63|522.73|520.63|522.7|520.6|6
1733007460000|2024-11-30 22:57:40|522.75|520.65|522.77|520.67|522.8|520.7|522.75|520.65|7
1733007470000|2024-11-30 22:57:50|522.82|520.72|522.88|520.78|522.89|520.79|522.82|520.72|5
1733007480000|2024-11-30 22:58:00|522.89|520.79|522.95|520.85|522.95|520.85|522.89|520.79|9
1733007490000|2024-11-30 22:58:10|523|520.9|523.13|521.03|523.14|521.04|523|520.9|6
1733007500000|2024-11-30 22:58:20|523.14|521.04|523.3|521.2|523.3|521.2|523.14|521.04|9
1733007510000|2024-11-30 22:58:30|523.31|521.21|523.36|521.26|523.36|521.26|523.31|521.21|8
1733007520000|2024-11-30 22:58:40|523.41|521.31|523.49|521.39|523.5|521.4|523.4|521.3|9
1733007530000|2024-11-30 22:58:50|523.48|521.38|523.48|521.38|523.5|521.4|523.46|521.36|9
1733007540000|2024-11-30 22:59:00|523.54|521.44|523.51|521.41|523.56|521.46|523.5|521.4|6
1733007550000|2024-11-30 22:59:10|523.5|521.4|523.49|521.39|523.5|521.4|523.47|521.37|4
1733007560000|2024-11-30 22:59:20|523.53|521.43|523.62|521.52|523.62|521.52|523.52|521.42|10
1733007570000|2024-11-30 22:59:30|523.63|521.53|523.63|521.53|523.63|521.53|523.62|521.52|3
1733007580000|2024-11-30 22:59:40|523.64|521.54|523.71|521.61|523.71|521.61|523.52|521.42|10
1733007590000|2024-11-30 22:59:50|523.72|521.62|523.7|521.6|523.72|521.62|523.7|521.6|3
1733007600000|2024-11-30 23:00:00|523.69|521.59|523.69|521.59|523.69|521.59|523.67|521.57|6
1733007610000|2024-11-30 23:00:10|523.68|521.58|523.71|521.61|523.71|521.61|523.62|521.52|13
1733007620000|2024-11-30 23:00:20|523.72|521.62|523.61|521.51|523.72|521.62|523.61|521.51|7
1733007630000|2024-11-30 23:00:30|523.59|521.49|523.84|521.74|523.84|521.74|523.58|521.48|11
1733007640000|2024-11-30 23:00:40|523.89|521.79|523.8|521.7|524.02|521.92|523.8|521.7|17
1733007650000|2024-11-30 23:00:50|523.81|521.71|523.62|521.52|523.81|521.71|523.62|521.52|16
1733007660000|2024-11-30 23:01:00|523.63|521.53|523.66|521.56|523.66|521.56|523.6|521.5|9
1733007670000|2024-11-30 23:01:10|523.65|521.55|523.26|521.16|523.65|521.55|523.26|521.16|11
1733007680000|2024-11-30 23:01:20|523.25|521.15|523.57|521.47|523.57|521.47|523.25|521.15|14
1733007690000|2024-11-30 23:01:30|523.58|521.48|523.62|521.52|523.64|521.54|523.58|521.48|6
1733007700000|2024-11-30 23:01:40|523.64|521.54|523.69|521.59|523.71|521.61|523.62|521.52|9
1733007710000|2024-11-30 23:01:50|523.79|521.69|523.88|521.78|523.9|521.8|523.76|521.66|15
1733007720000|2024-11-30 23:02:00|523.87|521.77|523.81|521.71|523.93|521.83|523.81|521.71|14
1733007730000|2024-11-30 23:02:10|523.8|521.7|523.95|521.85|523.95|521.85|523.79|521.69|16
1733007740000|2024-11-30 23:02:20|524|521.9|524.26|522.16|524.26|522.16|524|521.9|17
1733007750000|2024-11-30 23:02:30|524.33|522.23|524.65|522.55|524.65|522.55|524.33|522.23|16
1733007760000|2024-11-30 23:02:40|524.64|522.54|524.77|522.67|524.8|522.7|524.64|522.54|15
1733007770000|2024-11-30 23:02:50|524.76|522.66|524.98|522.88|524.98|522.88|524.75|522.65|14
1733007780000|2024-11-30 23:03:00|524.95|522.85|524.81|522.71|524.95|522.85|524.8|522.7|13
1733007790000|2024-11-30 23:03:10|524.92|522.82|524.93|522.83|524.95|522.85|524.9|522.8|15
1733007800000|2024-11-30 23:03:20|524.85|522.75|524.88|522.78|524.88|522.78|524.78|522.68|14
1733007810000|2024-11-30 23:03:30|524.92|522.82|524.95|522.85|524.99|522.89|524.92|522.82|16
1733007820000|2024-11-30 23:03:40|524.99|522.89|524.85|522.75|524.99|522.89|524.85|522.75|15
1733007830000|2024-11-30 23:03:50|524.84|522.74|524.77|522.67|524.84|522.74|524.65|522.55|14
1733007840000|2024-11-30 23:04:00|524.86|522.76|524.78|522.68|524.86|522.76|524.78|522.68|9
1733007850000|2024-11-30 23:04:10|524.82|522.72|524.85|522.75|524.9|522.8|524.82|522.72|5
1733007860000|2024-11-30 23:04:20|524.89|522.79|524.89|522.79|524.91|522.81|524.89|522.79|8
1733007870000|2024-11-30 23:04:30|524.88|522.78|524.82|522.72|524.88|522.78|524.82|522.72|7
1733007880000|2024-11-30 23:04:40|524.86|522.76|524.88|522.78|524.91|522.81|524.86|522.76|5
1733007890000|2024-11-30 23:04:50|524.92|522.82|524.96|522.86|524.98|522.88|524.9|522.8|12
1733007900000|2024-11-30 23:05:00|524.98|522.88|524.89|522.79|525|522.9|524.89|522.79|12
1733007910000|2024-11-30 23:05:10|524.88|522.78|524.82|522.72|524.88|522.78|524.82|522.72|7
1733007920000|2024-11-30 23:05:20|524.81|522.71|524.9|522.8|524.93|522.83|524.8|522.7|13
1733007930000|2024-11-30 23:05:30|524.89|522.79|524.85|522.75|524.89|522.79|524.85|522.75|5
1733007940000|2024-11-30 23:05:40|524.84|522.74|524.8|522.7|524.84|522.74|524.8|522.7|5
1733007950000|2024-11-30 23:05:50|524.83|522.73|524.69|522.59|524.83|522.73|524.69|522.59|7
1733007960000|2024-11-30 23:06:00|524.68|522.58|524.89|522.79|524.89|522.79|524.68|522.58|7
1733007970000|2024-11-30 23:06:10|524.88|522.78|524.87|522.77|524.92|522.82|524.87|522.77|11
1733007980000|2024-11-30 23:06:20|524.9|522.8|524.89|522.79|524.9|522.8|524.89|522.79|4
1733007990000|2024-11-30 23:06:30|524.88|522.78|524.94|522.84|524.95|522.85|524.87|522.77|6
1733008000000|2024-11-30 23:06:40|524.93|522.83|525.1|523|525.12|523.02|524.93|522.83|7
1733008010000|2024-11-30 23:06:50|525.06|522.96|525.03|522.93|525.06|522.96|525.03|522.93|8
1733008020000|2024-11-30 23:07:00|525|522.9|524.95|522.85|525.01|522.91|524.95|522.85|8
1733008030000|2024-11-30 23:07:10|524.96|522.86|525.33|523.23|525.33|523.23|524.96|522.86|11
1733008040000|2024-11-30 23:07:20|525.34|523.24|525.36|523.26|525.42|523.32|525.34|523.24|12
1733008050000|2024-11-30 23:07:30|525.35|523.25|525.26|523.16|525.35|523.25|525.18|523.08|13
1733008060000|2024-11-30 23:07:40|525.25|523.15|525.29|523.19|525.29|523.19|525.22|523.12|9
1733008070000|2024-11-30 23:07:50|525.34|523.24|525.48|523.38|525.48|523.38|525.34|523.24|6
1733008080000|2024-11-30 23:08:00|525.47|523.37|525.57|523.47|525.57|523.47|525.46|523.36|6
1732980380000|2024-11-30 15:26:20|530|527.9|530.46|528.36|530.46|528.36|529.94|527.84|10
1733008090000|2024-11-30 23:08:10|525.58|523.48|525.59|523.49|525.59|523.49|525.58|523.48|2
1733008100000|2024-11-30 23:08:20|525.6|523.5|525.73|523.63|525.73|523.63|525.6|523.5|4
1732980390000|2024-11-30 15:26:30|530.69|528.59|532.14|530.04|532.14|530.04|530.69|528.59|18
1733008110000|2024-11-30 23:08:30|525.7|523.6|525.7|523.6|525.71|523.61|525.7|523.6|5
1732980400000|2024-11-30 15:26:40|532.13|530.03|532.01|529.91|532.13|530.03|532.01|529.91|17
1733008120000|2024-11-30 23:08:40|525.69|523.59|525.74|523.64|525.74|523.64|525.67|523.57|7
1732980410000|2024-11-30 15:26:50|532|529.9|531.64|529.54|532|529.9|531.64|529.54|19
1733008130000|2024-11-30 23:08:50|525.75|523.65|525.74|523.64|525.75|523.65|525.73|523.63|4
1732980420000|2024-11-30 15:27:00|531.65|529.55|531.94|529.84|531.94|529.84|531.63|529.53|15
1733008140000|2024-11-30 23:09:00|525.75|523.65|525.91|523.81|525.91|523.81|525.75|523.65|7
1732980430000|2024-11-30 15:27:10|531.95|529.85|531.99|529.89|531.99|529.89|531.95|529.85|5
1733008150000|2024-11-30 23:09:10|525.92|523.82|525.74|523.64|525.92|523.82|525.74|523.64|13
1732980440000|2024-11-30 15:27:20|532|529.9|532.02|529.92|532.02|529.92|531.99|529.89|7
1733008160000|2024-11-30 23:09:20|525.61|523.51|525.63|523.53|525.63|523.53|525.6|523.5|11
1732980450000|2024-11-30 15:27:30|532.03|529.93|532.14|530.04|532.15|530.05|532.03|529.93|11
1733008170000|2024-11-30 23:09:30|525.62|523.52|525.63|523.53|525.68|523.58|525.6|523.5|8
1732980460000|2024-11-30 15:27:40|532.15|530.05|532.16|530.06|532.17|530.07|532.15|530.05|7
1732980470000|2024-11-30 15:27:50|532.15|530.05|531.98|529.88|532.16|530.06|531.98|529.88|14
1732980480000|2024-11-30 15:28:00|531.97|529.87|531.23|529.13|531.97|529.87|531.23|529.13|26
1732980490000|2024-11-30 15:28:10|531.22|529.12|530.83|528.73|531.22|529.12|530.83|528.73|27
1733008180000|2024-11-30 23:09:40|525.62|523.52|525.5|523.4|525.68|523.58|525.49|523.39|9
1732980500000|2024-11-30 15:28:20|530.82|528.72|530.69|528.59|530.82|528.72|530.69|528.59|8
1733008190000|2024-11-30 23:09:50|525.49|523.39|525.49|523.39|525.53|523.43|525.44|523.34|16
1732980510000|2024-11-30 15:28:30|530.68|528.58|530.79|528.69|530.79|528.69|530.54|528.44|12
1733008200000|2024-11-30 23:10:00|525.48|523.38|525.5|523.4|525.5|523.4|525.37|523.27|14
1732980520000|2024-11-30 15:28:40|530.8|528.7|530.84|528.74|530.84|528.74|530.78|528.68|9
1733008210000|2024-11-30 23:10:10|525.51|523.41|525.55|523.45|525.55|523.45|525.51|523.41|5
1732980530000|2024-11-30 15:28:50|530.85|528.75|530.73|528.63|530.86|528.76|530.69|528.59|11
1733008220000|2024-11-30 23:10:20|525.56|523.46|525.33|523.23|525.57|523.47|525.32|523.22|12
1732980540000|2024-11-30 15:29:00|530.74|528.64|531.62|529.52|531.62|529.52|530.74|528.64|11
1733008230000|2024-11-30 23:10:30|525.31|523.21|525.56|523.46|525.56|523.46|525.29|523.19|13
1732980550000|2024-11-30 15:29:10|531.63|529.53|531.82|529.72|531.82|529.72|531.59|529.49|17
1733008240000|2024-11-30 23:10:40|525.55|523.45|525.37|523.27|525.55|523.45|525.36|523.26|7
1732980560000|2024-11-30 15:29:20|532.04|529.94|532.17|530.07|532.17|530.07|532.04|529.94|7
1733008250000|2024-11-30 23:10:50|525.38|523.28|525.38|523.28|525.38|523.28|525.38|523.28|1
1732980570000|2024-11-30 15:29:30|532.6|530.5|532.74|530.64|532.77|530.67|532.6|530.5|10
1733008260000|2024-11-30 23:11:00|525.39|523.29|525.47|523.37|525.47|523.37|525.38|523.28|14
1732980580000|2024-11-30 15:29:40|532.75|530.65|532.39|530.29|532.76|530.66|532.39|530.29|19
1733008270000|2024-11-30 23:11:10|525.52|523.42|525.61|523.51|525.69|523.59|525.51|523.41|14
1733008280000|2024-11-30 23:11:20|525.6|523.5|525.5|523.4|525.61|523.51|525.49|523.39|10
1733008290000|2024-11-30 23:11:30|525.49|523.39|525.48|523.38|525.49|523.39|525.41|523.31|11
1733008300000|2024-11-30 23:11:40|525.49|523.39|525.54|523.44|525.58|523.48|525.49|523.39|5
1732980590000|2024-11-30 15:29:50|532.38|530.28|532.16|530.06|532.38|530.28|532.16|530.06|14
1733008310000|2024-11-30 23:11:50|525.63|523.53|525.67|523.57|525.72|523.62|525.63|523.53|8
1732980600000|2024-11-30 15:30:00|532.15|530.05|532.15|530.05|532.15|530.05|532.13|530.03|6
1733008320000|2024-11-30 23:12:00|525.66|523.56|525.7|523.6|525.7|523.6|525.58|523.48|12
1732980610000|2024-11-30 15:30:10|532.16|530.06|532.31|530.21|532.36|530.26|532.16|530.06|10
1733008330000|2024-11-30 23:12:10|525.72|523.62|525.97|523.87|526|523.9|525.71|523.61|17
1732980620000|2024-11-30 15:30:20|532.32|530.22|532.35|530.25|532.35|530.25|532.32|530.22|4
1733008340000|2024-11-30 23:12:20|525.96|523.86|526.02|523.92|526.04|523.94|525.95|523.85|11
1732980630000|2024-11-30 15:30:30|532.36|530.26|532.35|530.25|532.36|530.26|532.35|530.25|4
1733008350000|2024-11-30 23:12:30|526.05|523.95|526.18|524.08|526.21|524.11|526.05|523.95|10
1732980640000|2024-11-30 15:30:40|532.34|530.24|532.22|530.12|532.4|530.3|532.22|530.12|7
1733008360000|2024-11-30 23:12:40|526.26|524.16|526.4|524.3|526.4|524.3|526.26|524.16|8
1732980650000|2024-11-30 15:30:50|532.21|530.11|532.18|530.08|532.22|530.12|532.18|530.08|6
1733008370000|2024-11-30 23:12:50|526.39|524.29|526.28|524.18|526.4|524.3|526.28|524.18|13
1732980660000|2024-11-30 15:31:00|532.17|530.07|531.95|529.85|532.17|530.07|531.95|529.85|6
1733008380000|2024-11-30 23:13:00|526.27|524.17|525.75|523.65|526.27|524.17|525.75|523.65|20
1732980670000|2024-11-30 15:31:10|531.94|529.84|531.52|529.42|531.94|529.84|531.52|529.42|15
1733008390000|2024-11-30 23:13:10|525.76|523.66|525.47|523.37|525.76|523.66|525.47|523.37|22
1732980680000|2024-11-30 15:31:20|531.51|529.41|531.03|528.93|531.51|529.41|531.03|528.93|23
1733008400000|2024-11-30 23:13:20|525.36|523.26|525.37|523.27|525.5|523.4|525.19|523.09|27
1732980690000|2024-11-30 15:31:30|531.02|528.92|530.88|528.78|531.06|528.96|530.87|528.77|14
1733008410000|2024-11-30 23:13:30|525.42|523.32|526.09|523.99|526.1|524|525.42|523.32|17
1732980700000|2024-11-30 15:31:40|530.89|528.79|531.31|529.21|531.31|529.21|530.89|528.79|12
1733008420000|2024-11-30 23:13:40|526.14|524.04|526.13|524.03|526.2|524.1|526.12|524.02|11
1732980710000|2024-11-30 15:31:50|531.32|529.22|531.39|529.29|531.4|529.3|531.32|529.22|7
1733008430000|2024-11-30 23:13:50|526.12|524.02|526.11|524.01|526.12|524.02|526.11|524.01|2
1732980720000|2024-11-30 15:32:00|531.38|529.28|531.27|529.17|531.48|529.38|531.27|529.17|12
1733008440000|2024-11-30 23:14:00|526.1|524|526.23|524.13|526.27|524.17|526.1|524|7
1732980730000|2024-11-30 15:32:10|531.26|529.16|531.76|529.66|531.76|529.66|531.25|529.15|17
1733008450000|2024-11-30 23:14:10|526.22|524.12|526.16|524.06|526.22|524.12|526.16|524.06|9
1732980740000|2024-11-30 15:32:20|531.74|529.64|531.81|529.71|531.81|529.71|531.74|529.64|9
1733008460000|2024-11-30 23:14:20|526.15|524.05|525.75|523.65|526.15|524.05|525.75|523.65|12
1732980750000|2024-11-30 15:32:30|531.82|529.72|531.79|529.69|531.82|529.72|531.79|529.69|4
1733008470000|2024-11-30 23:14:30|525.74|523.64|525.84|523.74|525.85|523.75|525.73|523.63|9
1732980760000|2024-11-30 15:32:40|531.78|529.68|531.31|529.21|531.78|529.68|531.31|529.21|16
1733008480000|2024-11-30 23:14:40|525.83|523.73|525.88|523.78|525.9|523.8|525.8|523.7|8
1732980770000|2024-11-30 15:32:50|531.29|529.19|530.92|528.82|531.29|529.19|530.92|528.82|20
1733008490000|2024-11-30 23:14:50|525.87|523.77|525.8|523.7|525.93|523.83|525.8|523.7|18
1732980780000|2024-11-30 15:33:00|530.91|528.81|530.78|528.68|530.91|528.81|530.77|528.67|6
1733008500000|2024-11-30 23:15:00|525.82|523.72|525.83|523.73|525.85|523.75|525.81|523.71|12
1732980790000|2024-11-30 15:33:10|530.81|528.71|530.98|528.88|530.98|528.88|530.81|528.71|11
1733008510000|2024-11-30 23:15:10|525.87|523.77|525.9|523.8|525.95|523.85|525.86|523.76|11
1732980800000|2024-11-30 15:33:20|530.97|528.87|530.85|528.75|530.97|528.87|530.81|528.71|10
1733008520000|2024-11-30 23:15:20|525.89|523.79|526.02|523.92|526.02|523.92|525.89|523.79|8
1732980810000|2024-11-30 15:33:30|530.86|528.76|530.97|528.87|530.97|528.87|530.84|528.74|12
1733008530000|2024-11-30 23:15:30|526.01|523.91|526.25|524.15|526.25|524.15|526.01|523.91|14
1732980820000|2024-11-30 15:33:40|530.99|528.89|531.03|528.93|531.03|528.93|530.99|528.89|5
1733008540000|2024-11-30 23:15:40|526.26|524.16|526.41|524.31|526.41|524.31|526.26|524.16|7
1732980830000|2024-11-30 15:33:50|531.02|528.92|530.71|528.61|531.02|528.92|530.71|528.61|9
1733008550000|2024-11-30 23:15:50|526.42|524.32|526.6|524.5|526.6|524.5|526.42|524.32|10
1732980840000|2024-11-30 15:34:00|530.7|528.6|530.71|528.61|530.72|528.62|530.68|528.58|7
1733008560000|2024-11-30 23:16:00|526.61|524.51|526.6|524.5|526.73|524.63|526.56|524.46|15
1732980850000|2024-11-30 15:34:10|530.7|528.6|531.38|529.28|531.39|529.29|530.7|528.6|18
1733008570000|2024-11-30 23:16:10|526.59|524.49|526.7|524.6|526.7|524.6|526.54|524.44|10
1732980860000|2024-11-30 15:34:20|531.39|529.29|531.39|529.29|531.42|529.32|531.39|529.29|11
1733008580000|2024-11-30 23:16:20|526.68|524.58|526.75|524.65|526.75|524.65|526.66|524.56|12
1732980870000|2024-11-30 15:34:30|531.38|529.28|531|528.9|531.39|529.29|531|528.9|15
1733008590000|2024-11-30 23:16:30|526.8|524.7|526.79|524.69|526.8|524.7|526.78|524.68|6
1732980880000|2024-11-30 15:34:40|531.02|528.92|530.97|528.87|531.02|528.92|530.97|528.87|7
1733008600000|2024-11-30 23:16:40|526.8|524.7|526.9|524.8|526.93|524.83|526.8|524.7|11
1732980890000|2024-11-30 15:34:50|530.98|528.88|531.02|528.92|531.02|528.92|530.97|528.87|6
1733008610000|2024-11-30 23:16:50|526.91|524.81|527.02|524.92|527.02|524.92|526.91|524.81|7
1732980900000|2024-11-30 15:35:00|531.03|528.93|531.19|529.09|531.59|529.49|531.03|528.93|13
1733008620000|2024-11-30 23:17:00|527.01|524.91|527.17|525.07|527.17|525.07|527|524.9|13
1732980910000|2024-11-30 15:35:10|531.2|529.1|531.26|529.16|531.27|529.17|531.19|529.09|7
1733008630000|2024-11-30 23:17:10|527.18|525.08|527.33|525.23|527.35|525.25|527.18|525.08|14
1732980920000|2024-11-30 15:35:20|531.27|529.17|531|528.9|531.27|529.17|531|528.9|14
1733008640000|2024-11-30 23:17:20|527.34|525.24|527.33|525.23|527.35|525.25|527.32|525.22|15
1732980930000|2024-11-30 15:35:30|530.99|528.89|530.82|528.72|530.99|528.89|530.75|528.65|12
1733008650000|2024-11-30 23:17:30|527.41|525.31|527.41|525.31|527.44|525.34|527.4|525.3|11
1732980940000|2024-11-30 15:35:40|530.93|528.83|531.08|528.98|531.09|528.99|530.93|528.83|13
1733008660000|2024-11-30 23:17:40|527.43|525.33|527.41|525.31|527.43|525.33|527.32|525.22|13
1732980950000|2024-11-30 15:35:50|531.09|528.99|531.31|529.21|531.37|529.27|531.09|528.99|12
1733008670000|2024-11-30 23:17:50|527.4|525.3|527.35|525.25|527.4|525.3|527.34|525.24|4
1732980960000|2024-11-30 15:36:00|531.32|529.22|531.32|529.22|531.32|529.22|531.31|529.21|3
1733008680000|2024-11-30 23:18:00|527.3|525.2|527.3|525.2|527.3|525.2|527.3|525.2|1
1732980970000|2024-11-30 15:36:10|531.31|529.21|531.3|529.2|531.31|529.21|531.3|529.2|2
1733008690000|2024-11-30 23:18:10|527.23|525.13|527.28|525.18|527.29|525.19|527.23|525.13|6
1732980980000|2024-11-30 15:36:20|531.31|529.21|531.39|529.29|531.39|529.29|531.31|529.21|8
1733008700000|2024-11-30 23:18:20|527.27|525.17|527.28|525.18|527.29|525.19|527.27|525.17|3
1732980990000|2024-11-30 15:36:30|531.38|529.28|530.98|528.88|531.38|529.28|530.98|528.88|11
1733008710000|2024-11-30 23:18:30|527.08|524.98|527.1|525|527.1|525|527.08|524.98|3
1732981000000|2024-11-30 15:36:40|530.97|528.87|531.09|528.99|531.09|528.99|530.95|528.85|11
1733008720000|2024-11-30 23:18:40|527.11|525.01|527.21|525.11|527.21|525.11|527.11|525.01|4
1733008730000|2024-11-30 23:18:50|527.2|525.1|527.21|525.11|527.22|525.12|527.2|525.1|6
1732981010000|2024-11-30 15:36:50|531.1|529|531.12|529.02|531.16|529.06|531.1|529|7
1733008740000|2024-11-30 23:19:00|527.22|525.12|527.4|525.3|527.4|525.3|527.22|525.12|10
1732981020000|2024-11-30 15:37:00|531.11|529.01|530.41|528.31|531.11|529.01|530.41|528.31|24
1733008750000|2024-11-30 23:19:10|527.41|525.31|527.53|525.43|527.53|525.43|527.41|525.31|9
1732981030000|2024-11-30 15:37:10|530.4|528.3|530.65|528.55|530.65|528.55|530.4|528.3|14
1733008760000|2024-11-30 23:19:20|527.54|525.44|527.46|525.36|527.55|525.45|527.46|525.36|6
1732981040000|2024-11-30 15:37:20|530.66|528.56|531.25|529.15|531.25|529.15|530.66|528.56|18
1733008770000|2024-11-30 23:19:30|527.45|525.35|527.12|525.02|527.45|525.35|527.12|525.02|18
1732981050000|2024-11-30 15:37:30|531.24|529.14|531.33|529.23|531.34|529.24|531.23|529.13|10
1733008780000|2024-11-30 23:19:40|527.11|525.01|526.81|524.71|527.11|525.01|526.81|524.71|15
1732981060000|2024-11-30 15:37:40|531.34|529.24|531.31|529.21|531.34|529.24|531.31|529.21|4
1733008790000|2024-11-30 23:19:50|526.8|524.7|526.85|524.75|526.85|524.75|526.76|524.66|15
1732981070000|2024-11-30 15:37:50|531.2|529.1|530.93|528.83|531.2|529.1|530.93|528.83|12
1732981080000|2024-11-30 15:38:00|530.94|528.84|531|528.9|531|528.9|530.9|528.8|8
1733008800000|2024-11-30 23:20:00|526.9|524.8|526.53|524.43|526.91|524.81|526.53|524.43|17
1732981090000|2024-11-30 15:38:10|531.01|528.91|531.13|529.03|531.13|529.03|531.01|528.91|8
1733008810000|2024-11-30 23:20:10|526.52|524.42|526.05|523.95|526.52|524.42|526.05|523.95|22
1732981100000|2024-11-30 15:38:20|531.14|529.04|531.19|529.09|531.19|529.09|531.14|529.04|6
1733008820000|2024-11-30 23:20:20|526.04|523.94|525.97|523.87|526.1|524|525.97|523.87|16
1732981110000|2024-11-30 15:38:30|531.2|529.1|531.23|529.13|531.23|529.13|531.19|529.09|6
1733008830000|2024-11-30 23:20:30|525.96|523.86|525.64|523.54|525.96|523.86|525.64|523.54|13
1732981120000|2024-11-30 15:38:40|531.24|529.14|531.56|529.46|531.56|529.46|531.24|529.14|17
1733008840000|2024-11-30 23:20:40|525.63|523.53|525.64|523.54|525.65|523.55|525.6|523.5|10
1732981130000|2024-11-30 15:38:50|531.55|529.45|531.36|529.26|531.56|529.46|531.36|529.26|12
1733008850000|2024-11-30 23:20:50|525.63|523.53|525.7|523.6|525.7|523.6|525.55|523.45|16
1732981140000|2024-11-30 15:39:00|531.37|529.27|531.42|529.32|531.46|529.36|531.35|529.25|7
1733008860000|2024-11-30 23:21:00|525.69|523.59|526.01|523.91|526.04|523.94|525.69|523.59|17
1732981150000|2024-11-30 15:39:10|531.41|529.31|531.47|529.37|531.47|529.37|531.38|529.28|12
1733008870000|2024-11-30 23:21:10|525.96|523.86|525.83|523.73|525.96|523.86|525.83|523.73|13
1732981160000|2024-11-30 15:39:20|531.48|529.38|531.51|529.41|531.51|529.41|531.48|529.38|4
1733008880000|2024-11-30 23:21:20|525.82|523.72|525.78|523.68|525.82|523.72|525.78|523.68|5
1732981170000|2024-11-30 15:39:30|531.41|529.31|531.38|529.28|531.41|529.31|531.38|529.28|6
1733008890000|2024-11-30 23:21:30|525.79|523.69|525.97|523.87|525.98|523.88|525.77|523.67|8
1732981180000|2024-11-30 15:39:40|531.37|529.27|531.14|529.04|531.37|529.27|531.14|529.04|8
1733008900000|2024-11-30 23:21:40|525.93|523.83|525.86|523.76|525.93|523.83|525.86|523.76|10
1732981190000|2024-11-30 15:39:50|531.15|529.05|531.19|529.09|531.19|529.09|531.15|529.05|7
1733008910000|2024-11-30 23:21:50|525.85|523.75|525.42|523.32|525.85|523.75|525.4|523.3|8
1732981200000|2024-11-30 15:40:00|531.27|529.17|531.34|529.24|531.38|529.28|531.27|529.17|14
1733008920000|2024-11-30 23:22:00|525.78|523.68|526.32|524.22|526.32|524.22|525.78|523.68|14
1732981210000|2024-11-30 15:40:10|531.35|529.25|530.97|528.87|531.35|529.25|530.95|528.85|14
1733008930000|2024-11-30 23:22:10|526.31|524.21|526.35|524.25|526.36|524.26|526.3|524.2|8
1732981220000|2024-11-30 15:40:20|531.13|529.03|531.36|529.26|531.39|529.29|531.13|529.03|18
1733008940000|2024-11-30 23:22:20|526.36|524.26|526.35|524.25|526.36|524.26|526.33|524.23|10
1732981230000|2024-11-30 15:40:30|531.35|529.25|530.97|528.87|531.35|529.25|530.96|528.86|21
1733008950000|2024-11-30 23:22:30|526.36|524.26|526.32|524.22|526.38|524.28|526.32|524.22|7
1732981240000|2024-11-30 15:40:40|530.87|528.77|530.8|528.7|530.87|528.77|530.74|528.64|14
1733008960000|2024-11-30 23:22:40|526.31|524.21|526.08|523.98|526.31|524.21|526.08|523.98|15
1732981250000|2024-11-30 15:40:50|530.81|528.71|530.89|528.79|530.89|528.79|530.81|528.71|11
1733008970000|2024-11-30 23:22:50|526.07|523.97|526.14|524.04|526.14|524.04|526.05|523.95|9
1732981260000|2024-11-30 15:41:00|530.99|528.89|531.21|529.11|531.21|529.11|530.99|528.89|18
1733008980000|2024-11-30 23:23:00|526.19|524.09|526.07|523.97|526.26|524.16|526.05|523.95|16
1732981270000|2024-11-30 15:41:10|531.22|529.12|531.37|529.27|531.37|529.27|531.22|529.12|10
1733008990000|2024-11-30 23:23:10|526.06|523.96|525.98|523.88|526.12|524.02|525.98|523.88|12
1732981280000|2024-11-30 15:41:20|531.38|529.28|531.45|529.35|531.45|529.35|531.38|529.28|5
1733009000000|2024-11-30 23:23:20|526.02|523.92|525.92|523.82|526.02|523.92|525.81|523.71|18
1732981290000|2024-11-30 15:41:30|531.46|529.36|531.53|529.43|531.53|529.43|531.46|529.36|7
1733009010000|2024-11-30 23:23:30|525.9|523.8|526.15|524.05|526.15|524.05|525.9|523.8|15
1732981300000|2024-11-30 15:41:40|531.54|529.44|531.56|529.46|531.57|529.47|531.54|529.44|7
1733009020000|2024-11-30 23:23:40|526.14|524.04|526.04|523.94|526.14|524.04|526.04|523.94|7
1732981310000|2024-11-30 15:41:50|531.55|529.45|531.45|529.35|531.55|529.45|531.39|529.29|8
1733009030000|2024-11-30 23:23:50|526.03|523.93|525.33|523.23|526.03|523.93|525.33|523.23|20
1732981320000|2024-11-30 15:42:00|531.46|529.36|532.01|529.91|532.01|529.91|531.46|529.36|19
1733009040000|2024-11-30 23:24:00|525.32|523.22|524.92|522.82|525.32|523.22|524.92|522.82|18
1732981330000|2024-11-30 15:42:10|532|529.9|531.97|529.87|532.05|529.95|531.97|529.87|10
1733009050000|2024-11-30 23:24:10|524.91|522.81|524.45|522.35|524.91|522.81|524.44|522.34|28
1732981340000|2024-11-30 15:42:20|531.98|529.88|531.94|529.84|532.04|529.94|531.88|529.78|15
1733009060000|2024-11-30 23:24:20|524.44|522.34|524.43|522.33|524.45|522.35|524.43|522.33|6
1732981350000|2024-11-30 15:42:30|531.95|529.85|532.34|530.24|532.34|530.24|531.95|529.85|16
1733009070000|2024-11-30 23:24:30|524.44|522.34|524.27|522.17|524.45|522.35|524.25|522.15|10
1732981360000|2024-11-30 15:42:40|532.35|530.25|532.33|530.23|532.35|530.25|532.25|530.15|9
1733009080000|2024-11-30 23:24:40|524.26|522.16|524.36|522.26|524.37|522.27|524.26|522.16|9
1732981370000|2024-11-30 15:42:50|532.34|530.24|532.21|530.11|532.35|530.25|532.21|530.11|5
1733009090000|2024-11-30 23:24:50|524.32|522.22|524.41|522.31|524.43|522.33|524.27|522.17|12
1732981380000|2024-11-30 15:43:00|532.22|530.12|531.89|529.79|532.22|530.12|531.89|529.79|14
1733009100000|2024-11-30 23:25:00|524.42|522.32|524.46|522.36|524.48|522.38|524.42|522.32|5
1732981390000|2024-11-30 15:43:10|531.88|529.78|531.88|529.78|531.88|529.78|531.87|529.77|5
1733009110000|2024-11-30 23:25:10|524.45|522.35|524.5|522.4|524.5|522.4|524.36|522.26|13
1732981400000|2024-11-30 15:43:20|531.87|529.77|531.63|529.53|531.87|529.77|531.56|529.46|13
1733009120000|2024-11-30 23:25:20|524.49|522.39|524.51|522.41|524.52|522.42|524.47|522.37|5
1732981410000|2024-11-30 15:43:30|531.62|529.52|531.64|529.54|531.65|529.55|531.57|529.47|9
1733009130000|2024-11-30 23:25:30|524.53|522.43|524.46|522.36|524.53|522.43|524.46|522.36|7
1732981420000|2024-11-30 15:43:40|531.65|529.55|531.79|529.69|531.79|529.69|531.62|529.52|10
1733009140000|2024-11-30 23:25:40|524.37|522.27|524.56|522.46|524.56|522.46|524.37|522.27|6
1732981430000|2024-11-30 15:43:50|531.78|529.68|531.75|529.65|531.78|529.68|531.75|529.65|4
1733009150000|2024-11-30 23:25:50|524.57|522.47|524.63|522.53|524.64|522.54|524.57|522.47|9
1732981440000|2024-11-30 15:44:00|531.74|529.64|531.6|529.5|531.74|529.64|531.6|529.5|6
1733009160000|2024-11-30 23:26:00|524.64|522.54|524.77|522.67|524.79|522.69|524.64|522.54|11
1732981450000|2024-11-30 15:44:10|531.63|529.53|531.67|529.57|531.7|529.6|531.63|529.53|6
1733009170000|2024-11-30 23:26:10|524.78|522.68|524.85|522.75|524.86|522.76|524.78|522.68|9
1733009180000|2024-11-30 23:26:20|524.84|522.74|524.9|522.8|524.91|522.81|524.77|522.67|15
1733009190000|2024-11-30 23:26:30|524.91|522.81|525.04|522.94|525.04|522.94|524.91|522.81|6
1733009200000|2024-11-30 23:26:40|525.03|522.93|525.07|522.97|525.07|522.97|525.03|522.93|10
1733009210000|2024-11-30 23:26:50|525.08|522.98|525.28|523.18|525.28|523.18|525.08|522.98|8
1733009220000|2024-11-30 23:27:00|525.29|523.19|525.4|523.3|525.4|523.3|525.29|523.19|7
1733009230000|2024-11-30 23:27:10|525.45|523.35|525.47|523.37|525.48|523.38|525.44|523.34|7
1733009240000|2024-11-30 23:27:20|525.48|523.38|525.54|523.44|525.55|523.45|525.48|523.38|8
1732981460000|2024-11-30 15:44:20|531.62|529.52|531.29|529.19|531.62|529.52|531.29|529.19|13
1733009250000|2024-11-30 23:27:30|525.53|523.43|525.37|523.27|525.56|523.46|525.36|523.26|12
1732981470000|2024-11-30 15:44:30|531.28|529.18|531.34|529.24|531.35|529.25|531.28|529.18|7
1733009260000|2024-11-30 23:27:40|525.38|523.28|525.38|523.28|525.38|523.28|525.38|523.28|1
1732981480000|2024-11-30 15:44:40|531.33|529.23|531.24|529.14|531.33|529.23|531.24|529.14|8
1733009270000|2024-11-30 23:27:50|525.4|523.3|525.53|523.43|525.53|523.43|525.4|523.3|9
1732981490000|2024-11-30 15:44:50|531.23|529.13|531.26|529.16|531.26|529.16|531.23|529.13|6
1733009280000|2024-11-30 23:28:00|525.72|523.62|525.3|523.2|525.72|523.62|525.3|523.2|5
1733009290000|2024-11-30 23:28:10|525.29|523.19|524.96|522.86|525.29|523.19|524.96|522.86|15
1732981500000|2024-11-30 15:45:00|531.27|529.17|531.31|529.21|531.35|529.25|531.25|529.15|8
1733009300000|2024-11-30 23:28:20|524.95|522.85|524.95|522.85|524.95|522.85|524.86|522.76|13
1732981510000|2024-11-30 15:45:10|531.32|529.22|531.33|529.23|531.34|529.24|531.32|529.22|6
1733009310000|2024-11-30 23:28:30|524.91|522.81|525.07|522.97|525.07|522.97|524.91|522.81|6
1732981520000|2024-11-30 15:45:20|531.32|529.22|531.12|529.02|531.32|529.22|531.12|529.02|11
1733009320000|2024-11-30 23:28:40|525.08|522.98|525.08|522.98|525.09|522.99|525.08|522.98|3
1732981530000|2024-11-30 15:45:30|531.11|529.01|531.38|529.28|531.38|529.28|531.05|528.95|16
1733009330000|2024-11-30 23:28:50|525.14|523.04|525.13|523.03|525.16|523.06|525.12|523.02|9
1732981540000|2024-11-30 15:45:40|531.39|529.29|531.56|529.46|531.59|529.49|531.39|529.29|12
1733009340000|2024-11-30 23:29:00|525.12|523.02|525.05|522.95|525.12|523.02|525.04|522.94|3
1732981550000|2024-11-30 15:45:50|531.57|529.47|531.71|529.61|531.71|529.61|531.56|529.46|9
1733009350000|2024-11-30 23:29:10|525.1|523|525.05|522.95|525.1|523|525.05|522.95|5
1732981560000|2024-11-30 15:46:00|531.72|529.62|531.82|529.72|531.86|529.76|531.72|529.62|11
1733009360000|2024-11-30 23:29:20|525.04|522.94|524.91|522.81|525.04|522.94|524.91|522.81|11
1732981570000|2024-11-30 15:46:10|531.8|529.7|531.61|529.51|531.8|529.7|531.61|529.51|6
1733009370000|2024-11-30 23:29:30|524.88|522.78|524.96|522.86|524.96|522.86|524.87|522.77|9
1732981580000|2024-11-30 15:46:20|531.62|529.52|531.78|529.68|531.78|529.68|531.6|529.5|12
1733009380000|2024-11-30 23:29:40|524.91|522.81|524.85|522.75|524.91|522.81|524.85|522.75|4
1732981590000|2024-11-30 15:46:30|531.79|529.69|531.51|529.41|531.79|529.69|531.51|529.41|14
1733009390000|2024-11-30 23:29:50|524.89|522.79|524.91|522.81|524.91|522.81|524.89|522.79|5
1732981600000|2024-11-30 15:46:40|531.5|529.4|531.43|529.33|531.5|529.4|531.43|529.33|9
1733009400000|2024-11-30 23:30:00|524.83|522.73|524.89|522.79|524.91|522.81|524.75|522.65|19
1732981610000|2024-11-30 15:46:50|531.31|529.21|531.36|529.26|531.36|529.26|531.31|529.21|10
1733009410000|2024-11-30 23:30:10|524.94|522.84|525.09|522.99|525.1|523|524.94|522.84|7
1732981620000|2024-11-30 15:47:00|531.52|529.42|531.51|529.41|531.53|529.43|531.51|529.41|8
1733009420000|2024-11-30 23:30:20|525.08|522.98|525.02|522.92|525.08|522.98|525.02|522.92|11
1732981630000|2024-11-30 15:47:10|531.5|529.4|531.46|529.36|531.5|529.4|531.45|529.35|9
1733009430000|2024-11-30 23:30:30|525.07|522.97|525.16|523.06|525.2|523.1|525.07|522.97|14
1732981640000|2024-11-30 15:47:20|531.47|529.37|531.62|529.52|531.67|529.57|531.47|529.37|10
1733009440000|2024-11-30 23:30:40|525.15|523.05|524.82|522.72|525.15|523.05|524.82|522.72|14
1732981650000|2024-11-30 15:47:30|531.65|529.55|531.71|529.61|531.72|529.62|531.65|529.55|6
1733009450000|2024-11-30 23:30:50|524.81|522.71|524.88|522.78|524.96|522.86|524.8|522.7|9
1732981660000|2024-11-30 15:47:40|531.7|529.6|531.73|529.63|531.73|529.63|531.7|529.6|6
1733009460000|2024-11-30 23:31:00|524.93|522.83|524.93|522.83|524.95|522.85|524.93|522.83|6
1732981670000|2024-11-30 15:47:50|531.82|529.72|531.83|529.73|531.83|529.73|531.81|529.71|8
1733009470000|2024-11-30 23:31:10|524.92|522.82|524.93|522.83|524.93|522.83|524.81|522.71|9
1732981680000|2024-11-30 15:48:00|531.82|529.72|531.68|529.58|531.82|529.72|531.68|529.58|9
1733009480000|2024-11-30 23:31:20|524.98|522.88|525.19|523.09|525.19|523.09|524.98|522.88|12
1732981690000|2024-11-30 15:48:10|531.75|529.65|531.99|529.89|531.99|529.89|531.75|529.65|15
1733009490000|2024-11-30 23:31:30|525.2|523.1|525.44|523.34|525.45|523.35|525.2|523.1|11
1732981700000|2024-11-30 15:48:20|532.15|530.05|532.5|530.4|532.5|530.4|532.11|530.01|19
1733009500000|2024-11-30 23:31:40|525.45|523.35|525.29|523.19|525.45|523.35|525.29|523.19|13
1732981710000|2024-11-30 15:48:30|532.51|530.41|532.7|530.6|532.7|530.6|532.51|530.41|12
1733009510000|2024-11-30 23:31:50|525.28|523.18|525.37|523.27|525.38|523.28|525.26|523.16|9
1732981720000|2024-11-30 15:48:40|532.71|530.61|532.56|530.46|532.73|530.63|532.55|530.45|11
1733009520000|2024-11-30 23:32:00|525.36|523.26|525.48|523.38|525.48|523.38|525.36|523.26|4
1732981730000|2024-11-30 15:48:50|532.57|530.47|532.53|530.43|532.57|530.47|532.53|530.43|9
1733009530000|2024-11-30 23:32:10|525.49|523.39|525.62|523.52|525.62|523.52|525.49|523.39|14
1732981740000|2024-11-30 15:49:00|532.52|530.42|532.32|530.22|532.52|530.42|532.31|530.21|10
1733009540000|2024-11-30 23:32:20|525.61|523.51|525.86|523.76|525.86|523.76|525.6|523.5|15
1732981750000|2024-11-30 15:49:10|532.36|530.26|532.37|530.27|532.41|530.31|532.36|530.26|10
1733009550000|2024-11-30 23:32:30|525.85|523.75|525.7|523.6|525.85|523.75|525.7|523.6|12
1733009560000|2024-11-30 23:32:40|525.69|523.59|525.61|523.51|525.69|523.59|525.59|523.49|12
1732981760000|2024-11-30 15:49:20|532.38|530.28|532.4|530.3|532.42|530.32|532.38|530.28|6
1733009570000|2024-11-30 23:32:50|525.66|523.56|525.64|523.54|525.73|523.63|525.64|523.54|10
1732981770000|2024-11-30 15:49:30|532.41|530.31|532.55|530.45|532.55|530.45|532.41|530.31|7
1733009580000|2024-11-30 23:33:00|525.63|523.53|525.4|523.3|525.64|523.54|525.4|523.3|16
1732981780000|2024-11-30 15:49:40|532.79|530.69|532.72|530.62|532.8|530.7|532.71|530.61|16
1733009590000|2024-11-30 23:33:10|525.39|523.29|525.01|522.91|525.39|523.29|524.96|522.86|16
1732981790000|2024-11-30 15:49:50|532.73|530.63|532.56|530.46|532.73|530.63|532.53|530.43|14
1733009600000|2024-11-30 23:33:20|525|522.9|524.81|522.71|525.01|522.91|524.81|522.71|16
1733009610000|2024-11-30 23:33:30|524.8|522.7|524.84|522.74|524.87|522.77|524.78|522.68|11
1732981800000|2024-11-30 15:50:00|532.63|530.53|532.81|530.71|532.82|530.72|532.59|530.49|14
1733009620000|2024-11-30 23:33:40|524.83|522.73|524.65|522.55|524.83|522.73|524.64|522.54|11
1732981810000|2024-11-30 15:50:10|532.8|530.7|533.28|531.18|533.3|531.2|532.79|530.69|18
1733009630000|2024-11-30 23:33:50|524.66|522.56|524.91|522.81|524.94|522.84|524.66|522.56|8
1732981820000|2024-11-30 15:50:20|533.29|531.19|533.24|531.14|533.29|531.19|533.2|531.1|15
1733009640000|2024-11-30 23:34:00|524.92|522.82|525.85|523.75|525.85|523.75|524.92|522.82|26
1732981830000|2024-11-30 15:50:30|533.3|531.2|533.36|531.26|533.36|531.26|533.3|531.2|7
1733009650000|2024-11-30 23:34:10|525.84|523.74|525.86|523.76|525.88|523.78|525.82|523.72|10
1732981840000|2024-11-30 15:50:40|533.37|531.27|533.41|531.31|533.41|531.31|533.37|531.27|5
1733009660000|2024-11-30 23:34:20|525.85|523.75|525.82|523.72|525.9|523.8|525.82|523.72|14
1732981850000|2024-11-30 15:50:50|533.42|531.32|533.44|531.34|533.44|531.34|533.42|531.32|3
1733009670000|2024-11-30 23:34:30|525.81|523.71|525.41|523.31|525.81|523.71|525.41|523.31|17
1732981860000|2024-11-30 15:51:00|533.45|531.35|533.48|531.38|533.71|531.61|533.45|531.35|17
1733009680000|2024-11-30 23:34:40|525.4|523.3|525.29|523.19|525.4|523.3|525.29|523.19|10
1732981870000|2024-11-30 15:51:10|533.47|531.37|533.63|531.53|533.64|531.54|533.3|531.2|22
1733009690000|2024-11-30 23:34:50|525.28|523.18|525.25|523.15|525.38|523.28|525.22|523.12|16
1732981880000|2024-11-30 15:51:20|533.64|531.54|533.64|531.54|533.65|531.55|533.63|531.53|5
1733009700000|2024-11-30 23:35:00|525.24|523.14|525.16|523.06|525.24|523.14|525.1|523|18
1732981890000|2024-11-30 15:51:30|533.72|531.62|533.68|531.58|533.72|531.62|533.68|531.58|7
1733009710000|2024-11-30 23:35:10|525.17|523.07|525.26|523.16|525.34|523.24|525.17|523.07|14
1732981900000|2024-11-30 15:51:40|533.49|531.39|533.4|531.3|533.49|531.39|533.39|531.29|15
1733009720000|2024-11-30 23:35:20|525.25|523.15|524.88|522.78|525.25|523.15|524.87|522.77|17
1732981910000|2024-11-30 15:51:50|533.39|531.29|533.03|530.93|533.39|531.29|533.03|530.93|10
1733009730000|2024-11-30 23:35:30|524.9|522.8|524.92|522.82|524.97|522.87|524.84|522.74|11
1732981920000|2024-11-30 15:52:00|533.02|530.92|532.72|530.62|533.02|530.92|532.69|530.59|18
1733009740000|2024-11-30 23:35:40|525.03|522.93|525.23|523.13|525.23|523.13|525.03|522.93|15
1732981930000|2024-11-30 15:52:10|532.75|530.65|532.79|530.69|532.79|530.69|532.74|530.64|7
1733009750000|2024-11-30 23:35:50|525.22|523.12|525.38|523.28|525.39|523.29|525.22|523.12|14
1732981940000|2024-11-30 15:52:20|532.8|530.7|532.65|530.55|532.81|530.71|532.65|530.55|8
1733009760000|2024-11-30 23:36:00|525.39|523.29|525.57|523.47|525.57|523.47|525.39|523.29|10
1732981950000|2024-11-30 15:52:30|532.64|530.54|532.79|530.69|532.79|530.69|532.64|530.54|12
1733009770000|2024-11-30 23:36:10|525.58|523.48|525.51|523.41|525.58|523.48|525.51|523.41|12
1732981960000|2024-11-30 15:52:40|532.8|530.7|532.79|530.69|532.81|530.71|532.78|530.68|6
1733009780000|2024-11-30 23:36:20|525.55|523.45|525.65|523.55|525.7|523.6|525.55|523.45|11
1732981970000|2024-11-30 15:52:50|532.78|530.68|532.58|530.48|532.78|530.68|532.58|530.48|8
1733009790000|2024-11-30 23:36:30|525.66|523.56|525.52|523.42|525.7|523.6|525.52|523.42|19
1732981980000|2024-11-30 15:53:00|532.57|530.47|532.58|530.48|532.65|530.55|532.56|530.46|9
1733009800000|2024-11-30 23:36:40|525.51|523.41|525.47|523.37|525.62|523.52|525.47|523.37|12
1732981990000|2024-11-30 15:53:10|532.59|530.49|532.55|530.45|532.59|530.49|532.55|530.45|6
1733009810000|2024-11-30 23:36:50|525.46|523.36|525.54|523.44|525.55|523.45|525.45|523.35|6
1732982000000|2024-11-30 15:53:20|532.46|530.36|532.29|530.19|532.5|530.4|532.27|530.17|18
1733009820000|2024-11-30 23:37:00|525.45|523.35|525.31|523.21|525.46|523.36|525.27|523.17|15
1732982010000|2024-11-30 15:53:30|532.3|530.2|532.3|530.2|532.3|530.2|532.24|530.14|7
1733009830000|2024-11-30 23:37:10|525.32|523.22|525.44|523.34|525.44|523.34|525.32|523.22|9
1732982020000|2024-11-30 15:53:40|532.29|530.19|532.46|530.36|532.46|530.36|532.29|530.19|6
1733009840000|2024-11-30 23:37:20|525.45|523.35|525.81|523.71|525.81|523.71|525.45|523.35|10
1732982030000|2024-11-30 15:53:50|532.47|530.37|532.47|530.37|532.51|530.41|532.47|530.37|8
1733009850000|2024-11-30 23:37:30|525.82|523.72|525.94|523.84|525.94|523.84|525.82|523.72|6
1732982040000|2024-11-30 15:54:00|532.46|530.36|532.55|530.45|532.55|530.45|532.46|530.36|8
1733009870000|2024-11-30 23:37:50|525.93|523.83|525.98|523.88|525.99|523.89|525.92|523.82|8
1732982050000|2024-11-30 15:54:10|532.53|530.43|532.62|530.52|532.66|530.56|532.53|530.43|7
1733009880000|2024-11-30 23:38:00|526.03|523.93|526.09|523.99|526.1|524|526.03|523.93|5
1732982060000|2024-11-30 15:54:20|532.61|530.51|532.67|530.57|532.67|530.57|532.61|530.51|5
1733009890000|2024-11-30 23:38:10|526.08|523.98|526.21|524.11|526.23|524.13|526.08|523.98|10
1732982070000|2024-11-30 15:54:30|532.66|530.56|532.81|530.71|532.81|530.71|532.66|530.56|10
1733009900000|2024-11-30 23:38:20|526.2|524.1|526.27|524.17|526.27|524.17|526.2|524.1|5
1732982080000|2024-11-30 15:54:40|532.82|530.72|532.76|530.66|532.82|530.72|532.75|530.65|12
1733009910000|2024-11-30 23:38:30|526.32|524.22|526.26|524.16|526.34|524.24|526.19|524.09|13
1732982090000|2024-11-30 15:54:50|532.75|530.65|532.6|530.5|532.75|530.65|532.6|530.5|4
1733009920000|2024-11-30 23:38:40|526.27|524.17|526.27|524.17|526.42|524.32|526.27|524.17|12
1732982100000|2024-11-30 15:55:00|532.59|530.49|532.64|530.54|532.65|530.55|532.59|530.49|7
1733009930000|2024-11-30 23:38:50|526.26|524.16|526.28|524.18|526.29|524.19|526.19|524.09|11
1732982110000|2024-11-30 15:55:10|532.65|530.55|532.44|530.34|532.66|530.56|532.44|530.34|6
1733009940000|2024-11-30 23:39:00|526.23|524.13|526.35|524.25|526.35|524.25|526.22|524.12|14
1732982120000|2024-11-30 15:55:20|532.43|530.33|532.22|530.12|532.43|530.33|532.22|530.12|4
1733009950000|2024-11-30 23:39:10|526.36|524.26|526.53|524.43|526.53|524.43|526.36|524.26|10
1732982130000|2024-11-30 15:55:30|532.21|530.11|532.02|529.92|532.21|530.11|532.01|529.91|12
1733009960000|2024-11-30 23:39:20|526.54|524.44|526.73|524.63|526.74|524.64|526.54|524.44|11
1733009970000|2024-11-30 23:39:30|526.74|524.64|526.7|524.6|526.74|524.64|526.65|524.55|8
1732982140000|2024-11-30 15:55:40|532.04|529.94|532.04|529.94|532.05|529.95|532.03|529.93|4
1733009980000|2024-11-30 23:39:40|526.71|524.61|526.73|524.63|526.74|524.64|526.64|524.54|12
1732982150000|2024-11-30 15:55:50|532.07|529.97|532.15|530.05|532.15|530.05|532.04|529.94|8
1733009990000|2024-11-30 23:39:50|526.71|524.61|526.48|524.38|526.71|524.61|526.48|524.38|15
1732982160000|2024-11-30 15:56:00|532.16|530.06|532.19|530.09|532.19|530.09|532.16|530.06|4
1732982170000|2024-11-30 15:56:10|532.18|530.08|531.72|529.62|532.18|530.08|531.71|529.61|16
1733010000000|2024-11-30 23:40:00|526.47|524.37|526.21|524.11|526.47|524.37|526.2|524.1|12
1732982180000|2024-11-30 15:56:20|531.71|529.61|531.87|529.77|531.87|529.77|531.71|529.61|8
1733010010000|2024-11-30 23:40:10|526.2|524.1|526.39|524.29|526.39|524.29|526.2|524.1|7
1732982190000|2024-11-30 15:56:30|531.86|529.76|531.78|529.68|531.86|529.76|531.78|529.68|9
1733010020000|2024-11-30 23:40:20|526.4|524.3|526.39|524.29|526.4|524.3|526.37|524.27|8
1732982200000|2024-11-30 15:56:40|531.77|529.67|531.73|529.63|531.77|529.67|531.73|529.63|7
1733010030000|2024-11-30 23:40:30|526.38|524.28|526.38|524.28|526.42|524.32|526.37|524.27|11
1732982210000|2024-11-30 15:56:50|531.68|529.58|531.36|529.26|531.68|529.58|531.36|529.26|7
1733010040000|2024-11-30 23:40:40|526.37|524.27|526.42|524.32|526.42|524.32|526.3|524.2|9
1732982220000|2024-11-30 15:57:00|531.35|529.25|531.34|529.24|531.35|529.25|531.33|529.23|4
1733010050000|2024-11-30 23:40:50|526.43|524.33|526.32|524.22|526.45|524.35|526.32|524.22|14
1732982230000|2024-11-30 15:57:10|531.33|529.23|531.28|529.18|531.33|529.23|531.28|529.18|2
1733010060000|2024-11-30 23:41:00|526.33|524.23|526.54|524.44|526.55|524.45|526.33|524.23|10
1732982240000|2024-11-30 15:57:20|531.27|529.17|531.05|528.95|531.27|529.17|531.05|528.95|10
1733010070000|2024-11-30 23:41:10|526.55|524.45|526.57|524.47|526.57|524.47|526.53|524.43|7
1732982250000|2024-11-30 15:57:30|531.06|528.96|531.09|528.99|531.09|528.99|531.06|528.96|4
1733010080000|2024-11-30 23:41:20|526.56|524.46|527.07|524.97|527.07|524.97|526.56|524.46|12
1732982260000|2024-11-30 15:57:40|531.1|529|531.2|529.1|531.2|529.1|531.1|529|5
1733010090000|2024-11-30 23:41:30|527.08|524.98|527.2|525.1|527.2|525.1|527.08|524.98|7
1732982270000|2024-11-30 15:57:50|531.21|529.11|531.2|529.1|531.21|529.11|531.2|529.1|4
1733010100000|2024-11-30 23:41:40|527.19|525.09|527.36|525.26|527.36|525.26|527.18|525.08|7
1732982280000|2024-11-30 15:58:00|531.19|529.09|531.13|529.03|531.21|529.11|531.13|529.03|5
1733010110000|2024-11-30 23:41:50|527.37|525.27|527.48|525.38|527.5|525.4|527.37|525.27|7
1732982290000|2024-11-30 15:58:10|531.14|529.04|531.14|529.04|531.19|529.09|531.14|529.04|8
1733010120000|2024-11-30 23:42:00|527.49|525.39|527.54|525.44|527.54|525.44|527.49|525.39|7
1732982300000|2024-11-30 15:58:20|531.13|529.03|531.02|528.92|531.13|529.03|531.02|528.92|3
1733010130000|2024-11-30 23:42:10|527.53|525.43|527.71|525.61|527.71|525.61|527.53|525.43|10
1732982310000|2024-11-30 15:58:30|531.01|528.91|530.86|528.76|531.01|528.91|530.86|528.76|5
1733010140000|2024-11-30 23:42:20|527.72|525.62|527.61|525.51|527.72|525.62|527.48|525.38|9
1732982320000|2024-11-30 15:58:40|530.85|528.75|530.85|528.75|530.85|528.75|530.82|528.72|7
1733010150000|2024-11-30 23:42:30|527.62|525.52|527.91|525.81|527.98|525.88|527.62|525.52|13
1732982330000|2024-11-30 15:58:50|530.86|528.76|530.95|528.85|530.95|528.85|530.85|528.75|7
1733010160000|2024-11-30 23:42:40|527.92|525.82|527.71|525.61|527.96|525.86|527.71|525.61|15
1732982340000|2024-11-30 15:59:00|530.98|528.88|530.83|528.73|530.98|528.88|530.82|528.72|15
1733010170000|2024-11-30 23:42:50|527.7|525.6|527.61|525.51|527.71|525.61|527.61|525.51|10
1732982350000|2024-11-30 15:59:10|530.82|528.72|530.71|528.61|530.82|528.72|530.71|528.61|3
1733010180000|2024-11-30 23:43:00|527.66|525.56|527.84|525.74|527.84|525.74|527.65|525.55|13
1732982360000|2024-11-30 15:59:20|530.72|528.62|530.75|528.65|530.75|528.65|530.72|528.62|7
1733010190000|2024-11-30 23:43:10|527.85|525.75|527.74|525.64|527.85|525.75|527.71|525.61|12
1732982370000|2024-11-30 15:59:30|530.76|528.66|530.67|528.57|530.77|528.67|530.67|528.57|6
1733010200000|2024-11-30 23:43:20|527.73|525.63|527.91|525.81|527.92|525.82|527.72|525.62|16
1732982380000|2024-11-30 15:59:40|530.62|528.52|530.49|528.39|530.62|528.52|530.49|528.39|4
1733010210000|2024-11-30 23:43:30|527.9|525.8|527.8|525.7|527.91|525.81|527.8|525.7|4
1732982390000|2024-11-30 15:59:50|530.5|528.4|530.49|528.39|530.5|528.4|530.49|528.39|2
1733010220000|2024-11-30 23:43:40|527.79|525.69|527.69|525.59|527.79|525.69|527.69|525.59|5
1732982400000|2024-11-30 16:00:00|530.48|528.38|530.38|528.28|530.48|528.38|530.38|528.28|3
1733010230000|2024-11-30 23:43:50|527.89|525.79|527.93|525.83|527.93|525.83|527.89|525.79|6
1732982410000|2024-11-30 16:00:10|530.39|528.29|530.48|528.38|530.5|528.4|530.39|528.29|9
1733010240000|2024-11-30 23:44:00|527.92|525.82|527.87|525.77|527.92|525.82|527.87|525.77|5
1732982420000|2024-11-30 16:00:20|530.49|528.39|530.52|528.42|530.52|528.42|530.49|528.39|4
1733010250000|2024-11-30 23:44:10|527.82|525.72|527.76|525.66|527.83|525.73|527.76|525.66|6
1732982430000|2024-11-30 16:00:30|530.61|528.51|531.15|529.05|531.15|529.05|530.61|528.51|12
1733010260000|2024-11-30 23:44:20|527.75|525.65|527.75|525.65|527.76|525.66|527.69|525.59|14
1732982440000|2024-11-30 16:00:40|531.14|529.04|531.13|529.03|531.15|529.05|531.13|529.03|4
1733010270000|2024-11-30 23:44:30|527.7|525.6|527.74|525.64|527.85|525.75|527.69|525.59|14
1732982450000|2024-11-30 16:00:50|531.14|529.04|531.19|529.09|531.19|529.09|531.14|529.04|6
1733010280000|2024-11-30 23:44:40|527.75|525.65|527.87|525.77|527.87|525.77|527.75|525.65|11
1732982460000|2024-11-30 16:01:00|531.2|529.1|531.19|529.09|531.2|529.1|531.14|529.04|6
1733010290000|2024-11-30 23:44:50|527.89|525.79|527.84|525.74|527.91|525.81|527.83|525.73|10
1732982470000|2024-11-30 16:01:10|531.18|529.08|531.22|529.12|531.24|529.14|531.05|528.95|12
1733010300000|2024-11-30 23:45:00|527.85|525.75|527.76|525.66|527.9|525.8|527.75|525.65|16
1732982480000|2024-11-30 16:01:20|531.21|529.11|531.31|529.21|531.32|529.22|531.21|529.11|15
1733010310000|2024-11-30 23:45:10|527.75|525.65|527.86|525.76|527.92|525.82|527.75|525.65|13
1732982490000|2024-11-30 16:01:30|531.3|529.2|531.13|529.03|531.3|529.2|531.13|529.03|7
1733010320000|2024-11-30 23:45:20|527.85|525.75|527.64|525.54|527.85|525.75|527.64|525.54|19
1732982500000|2024-11-30 16:01:40|531.12|529.02|531.11|529.01|531.14|529.04|531.11|529.01|6
1733010330000|2024-11-30 23:45:30|527.65|525.55|527.8|525.7|527.9|525.8|527.65|525.55|19
1732982510000|2024-11-30 16:01:50|531.1|529|531.02|528.92|531.12|529.02|531.02|528.92|8
1733010340000|2024-11-30 23:45:40|527.79|525.69|527.15|525.05|527.79|525.69|527.15|525.05|22
1732982520000|2024-11-30 16:02:00|531.03|528.93|531.31|529.21|531.31|529.21|531.03|528.93|14
1733010350000|2024-11-30 23:45:50|527.14|525.04|526.74|524.64|527.14|525.04|526.74|524.64|21
1732982530000|2024-11-30 16:02:10|531.32|529.22|531.24|529.14|531.33|529.23|531.24|529.14|10
1733010360000|2024-11-30 23:46:00|526.73|524.63|526.5|524.4|526.73|524.63|526.5|524.4|20
1732982540000|2024-11-30 16:02:20|531.14|529.04|531.05|528.95|531.14|529.04|531.05|528.95|14
1733010370000|2024-11-30 23:46:10|526.49|524.39|526.41|524.31|526.49|524.39|526.31|524.21|13
1732982550000|2024-11-30 16:02:30|531|528.9|530.83|528.73|531|528.9|530.83|528.73|9
1733010380000|2024-11-30 23:46:20|526.43|524.33|526.46|524.36|526.53|524.43|526.43|524.33|12
1732982560000|2024-11-30 16:02:40|530.7|528.6|530.72|528.62|530.73|528.63|530.7|528.6|6
1733010390000|2024-11-30 23:46:30|526.44|524.34|526.11|524.01|526.44|524.34|526.11|524.01|11
1732982570000|2024-11-30 16:02:50|530.71|528.61|530.83|528.73|530.83|528.73|530.71|528.61|8
1733010400000|2024-11-30 23:46:40|526.13|524.03|525.62|523.52|526.13|524.03|525.62|523.52|19
1732982580000|2024-11-30 16:03:00|530.82|528.72|531.02|528.92|531.02|528.92|530.8|528.7|17
1733010410000|2024-11-30 23:46:50|525.61|523.51|525.58|523.48|525.61|523.51|525.49|523.39|8
1732982590000|2024-11-30 16:03:10|531.03|528.93|531.26|529.16|531.26|529.16|531.03|528.93|15
1733010420000|2024-11-30 23:47:00|525.57|523.47|525.31|523.21|525.57|523.47|525.29|523.19|14
1732982600000|2024-11-30 16:03:20|531.27|529.17|531.74|529.64|531.74|529.64|531.27|529.17|19
1733010430000|2024-11-30 23:47:10|525.3|523.2|525.31|523.21|525.31|523.21|525.3|523.2|4
1732982610000|2024-11-30 16:03:30|531.73|529.63|531.73|529.63|531.73|529.63|531.73|529.63|1
1733010440000|2024-11-30 23:47:20|525.32|523.22|525.38|523.28|525.38|523.28|525.32|523.22|10
1732982620000|2024-11-30 16:03:40|531.79|529.69|531.92|529.82|531.92|529.82|531.78|529.68|13
1733010450000|2024-11-30 23:47:30|525.39|523.29|525.69|523.59|525.7|523.6|525.37|523.27|15
1732982630000|2024-11-30 16:03:50|531.93|529.83|532.01|529.91|532.01|529.91|531.93|529.83|6
1733010460000|2024-11-30 23:47:40|525.7|523.6|525.82|523.72|525.82|523.72|525.7|523.6|4
1732982640000|2024-11-30 16:04:00|532.02|529.92|532.21|530.11|532.24|530.14|532.01|529.91|16
1733010470000|2024-11-30 23:47:50|525.83|523.73|525.89|523.79|525.89|523.79|525.81|523.71|10
1732982650000|2024-11-30 16:04:10|532.22|530.12|532.35|530.25|532.47|530.37|532.21|530.11|16
1733010480000|2024-11-30 23:48:00|525.88|523.78|525.64|523.54|525.9|523.8|525.64|523.54|10
1733010490000|2024-11-30 23:48:10|525.63|523.53|525.63|523.53|525.63|523.53|525.62|523.52|3
1733010500000|2024-11-30 23:48:20|525.64|523.54|525.72|523.62|525.72|523.62|525.64|523.54|8
1733010510000|2024-11-30 23:48:30|525.73|523.63|525.84|523.74|525.84|523.74|525.72|523.62|8
1733010520000|2024-11-30 23:48:40|525.85|523.75|525.86|523.76|525.86|523.76|525.85|523.75|2
1733010530000|2024-11-30 23:48:50|525.87|523.77|525.85|523.75|525.88|523.78|525.81|523.71|7
1733010540000|2024-11-30 23:49:00|525.86|523.76|525.94|523.84|525.98|523.88|525.86|523.76|8
1733010550000|2024-11-30 23:49:10|526|523.9|526.05|523.95|526.08|523.98|525.99|523.89|7
1733010560000|2024-11-30 23:49:20|526.04|523.94|526.04|523.94|526.04|523.94|526.03|523.93|3
1733010570000|2024-11-30 23:49:30|526.03|523.93|526.09|523.99|526.09|523.99|526.01|523.91|10
1732982660000|2024-11-30 16:04:20|532.34|530.24|532.05|529.95|532.34|530.24|532.05|529.95|15
1733010580000|2024-11-30 23:49:40|526.17|524.07|526.23|524.13|526.23|524.13|526.17|524.07|4
1732982670000|2024-11-30 16:04:30|532.04|529.94|531.82|529.72|532.04|529.94|531.82|529.72|7
1733010590000|2024-11-30 23:49:50|526.24|524.14|526.41|524.31|526.41|524.31|526.24|524.14|10
1732982680000|2024-11-30 16:04:40|531.81|529.71|531.8|529.7|531.81|529.71|531.8|529.7|2
1733010600000|2024-11-30 23:50:00|526.4|524.3|526.35|524.25|526.43|524.33|526.35|524.25|6
1733010610000|2024-11-30 23:50:10|526.34|524.24|526.1|524|526.34|524.24|526.09|523.99|6
1733010620000|2024-11-30 23:50:20|526.09|523.99|526.09|523.99|526.1|524|526.08|523.98|6
1733010630000|2024-11-30 23:50:30|526.1|524|526.12|524.02|526.12|524.02|526.1|524|5
1733010640000|2024-11-30 23:50:40|526.11|524.01|526.21|524.11|526.21|524.11|526.11|524.01|4
1733010650000|2024-11-30 23:50:50|526.2|524.1|526.27|524.17|526.27|524.17|526.2|524.1|5
1733010660000|2024-11-30 23:51:00|526.26|524.16|526.1|524|526.28|524.18|526.07|523.97|14
1732982690000|2024-11-30 16:04:50|531.81|529.71|531.78|529.68|531.81|529.71|531.78|529.68|6
1733010670000|2024-11-30 23:51:10|526.12|524.02|525.93|523.83|526.17|524.07|525.93|523.83|6
1732982700000|2024-11-30 16:05:00|531.77|529.67|531.76|529.66|531.78|529.68|531.61|529.51|12
1733010680000|2024-11-30 23:51:20|525.92|523.82|525.81|523.71|525.92|523.82|525.81|523.71|10
1732982710000|2024-11-30 16:05:10|531.75|529.65|531.79|529.69|531.81|529.71|531.75|529.65|4
1733010690000|2024-11-30 23:51:30|525.76|523.66|525.89|523.79|525.89|523.79|525.76|523.66|6
1732982720000|2024-11-30 16:05:20|531.8|529.7|531.81|529.71|531.81|529.71|531.8|529.7|4
1733010700000|2024-11-30 23:51:40|525.91|523.81|525.77|523.67|525.91|523.81|525.77|523.67|6
1732982730000|2024-11-30 16:05:30|531.82|529.72|532.08|529.98|532.08|529.98|531.82|529.72|14
1733010710000|2024-11-30 23:51:50|525.78|523.68|525.79|523.69|525.79|523.69|525.78|523.68|2
1732982740000|2024-11-30 16:05:40|532.07|529.97|531.87|529.77|532.07|529.97|531.87|529.77|4
1733010720000|2024-11-30 23:52:00|525.83|523.73|525.69|523.59|525.84|523.74|525.69|523.59|9
1732982750000|2024-11-30 16:05:50|531.85|529.75|531.48|529.38|531.85|529.75|531.48|529.38|10
1733010730000|2024-11-30 23:52:10|525.7|523.6|525.79|523.69|525.79|523.69|525.7|523.6|8
1732982760000|2024-11-30 16:06:00|531.47|529.37|531.52|529.42|531.57|529.47|531.47|529.37|12
1733010740000|2024-11-30 23:52:20|525.81|523.71|525.88|523.78|525.88|523.78|525.81|523.71|5
1732982770000|2024-11-30 16:06:10|531.51|529.41|531.37|529.27|531.51|529.41|531.21|529.11|14
1733010750000|2024-11-30 23:52:30|525.89|523.79|525.91|523.81|525.91|523.81|525.89|523.79|3
1732982780000|2024-11-30 16:06:20|531.36|529.26|531.17|529.07|531.37|529.27|531.15|529.05|8
1733010760000|2024-11-30 23:52:40|525.9|523.8|525.87|523.77|525.93|523.83|525.87|523.77|8
1732982790000|2024-11-30 16:06:30|531.16|529.06|531.39|529.29|531.39|529.29|531.16|529.06|9
1733010770000|2024-11-30 23:52:50|525.77|523.67|525.82|523.72|525.82|523.72|525.77|523.67|2
1732982800000|2024-11-30 16:06:40|531.4|529.3|531.38|529.28|531.4|529.3|531.37|529.27|5
1733010780000|2024-11-30 23:53:00|525.83|523.73|525.89|523.79|525.91|523.81|525.83|523.73|6
1732982810000|2024-11-30 16:06:50|531.4|529.3|531.45|529.35|531.46|529.36|531.4|529.3|5
1733010790000|2024-11-30 23:53:10|525.93|523.83|526.04|523.94|526.09|523.99|525.93|523.83|4
1732982820000|2024-11-30 16:07:00|531.46|529.36|531.67|529.57|531.67|529.57|531.46|529.36|6
1733010800000|2024-11-30 23:53:20|526.05|523.95|526.05|523.95|526.05|523.95|526.04|523.94|7
1732982830000|2024-11-30 16:07:10|531.65|529.55|531.64|529.54|531.67|529.57|531.63|529.53|10
1733010810000|2024-11-30 23:53:30|526.06|523.96|526.08|523.98|526.08|523.98|526.05|523.95|6
1732982840000|2024-11-30 16:07:20|531.63|529.53|531.47|529.37|531.63|529.53|531.47|529.37|6
1733010820000|2024-11-30 23:53:40|526.09|523.99|526.02|523.92|526.1|524|525.98|523.88|7
1732982850000|2024-11-30 16:07:30|531.32|529.22|531.01|528.91|531.32|529.22|531.01|528.91|15
1733010830000|2024-11-30 23:53:50|526.03|523.93|526.05|523.95|526.05|523.95|526.03|523.93|3
1732982860000|2024-11-30 16:07:40|531|528.9|530.94|528.84|531|528.9|530.94|528.84|9
1733010840000|2024-11-30 23:54:00|526.04|523.94|525.67|523.57|526.04|523.94|525.67|523.57|19
1732982870000|2024-11-30 16:07:50|530.93|528.83|530.96|528.86|530.97|528.87|530.92|528.82|7
1733010850000|2024-11-30 23:54:10|525.62|523.52|525.42|523.32|525.62|523.52|525.42|523.32|6
1732982880000|2024-11-30 16:08:00|530.97|528.87|531.13|529.03|531.14|529.04|530.96|528.86|11
1733010860000|2024-11-30 23:54:20|525.41|523.31|525.38|523.28|525.41|523.31|525.38|523.28|4
1732982890000|2024-11-30 16:08:10|531.14|529.04|531.12|529.02|531.14|529.04|531.12|529.02|6
1733010870000|2024-11-30 23:54:30|525.37|523.27|525.49|523.39|525.5|523.4|525.37|523.27|9
1732982900000|2024-11-30 16:08:20|531.11|529.01|531.1|529|531.11|529.01|531.1|529|2
1733010880000|2024-11-30 23:54:40|525.5|523.4|525.53|523.43|525.53|523.43|525.48|523.38|8
1732982910000|2024-11-30 16:08:30|531.09|528.99|531.09|528.99|531.11|529.01|531.09|528.99|4
1733010890000|2024-11-30 23:54:50|525.54|523.44|525.77|523.67|525.77|523.67|525.54|523.44|7
1732982920000|2024-11-30 16:08:40|531.08|528.98|531.07|528.97|531.08|528.98|531.03|528.93|8
1733010900000|2024-11-30 23:55:00|525.78|523.68|525.51|523.41|525.78|523.68|525.51|523.41|7
1732982930000|2024-11-30 16:08:50|531.06|528.96|530.99|528.89|531.07|528.97|530.96|528.86|8
1733010910000|2024-11-30 23:55:10|525.5|523.4|525.47|523.37|525.5|523.4|525.45|523.35|7
1732982940000|2024-11-30 16:09:00|531|528.9|531.04|528.94|531.05|528.95|530.99|528.89|6
1733010920000|2024-11-30 23:55:20|525.46|523.36|525.41|523.31|525.46|523.36|525.37|523.27|7
1732982950000|2024-11-30 16:09:10|531.05|528.95|531.07|528.97|531.07|528.97|531.04|528.94|6
1733010930000|2024-11-30 23:55:30|525.33|523.23|525.3|523.2|525.36|523.26|525.29|523.19|4
1732982960000|2024-11-30 16:09:20|531.08|528.98|531.05|528.95|531.08|528.98|531.03|528.93|6
1733010940000|2024-11-30 23:55:40|525.29|523.19|525.16|523.06|525.29|523.19|525.15|523.05|8
1732982970000|2024-11-30 16:09:30|531.04|528.94|530.98|528.88|531.04|528.94|530.98|528.88|2
1733010950000|2024-11-30 23:55:50|525.15|523.05|525.17|523.07|525.17|523.07|525.14|523.04|5
1732982980000|2024-11-30 16:09:40|530.97|528.87|530.86|528.76|530.97|528.87|530.85|528.75|8
1733010960000|2024-11-30 23:56:00|525.18|523.08|525.39|523.29|525.39|523.29|525.18|523.08|6
1732982990000|2024-11-30 16:09:50|530.87|528.77|530.88|528.78|530.88|528.78|530.87|528.77|2
1733010970000|2024-11-30 23:56:10|525.4|523.3|525.41|523.31|525.42|523.32|525.4|523.3|6
1732983000000|2024-11-30 16:10:00|530.89|528.79|530.7|528.6|530.9|528.8|530.69|528.59|7
1733010980000|2024-11-30 23:56:20|525.4|523.3|525.56|523.46|525.56|523.46|525.4|523.3|6
1732983010000|2024-11-30 16:10:10|530.8|528.7|530.86|528.76|530.86|528.76|530.8|528.7|9
1733010990000|2024-11-30 23:56:30|525.55|523.45|525.68|523.58|525.7|523.6|525.55|523.45|5
1732983020000|2024-11-30 16:10:20|530.87|528.77|531.21|529.11|531.21|529.11|530.87|528.77|19
1733011000000|2024-11-30 23:56:40|525.69|523.59|525.81|523.71|525.81|523.71|525.69|523.59|6
1732983030000|2024-11-30 16:10:30|531.22|529.12|531.31|529.21|531.31|529.21|531.22|529.12|5
1733011010000|2024-11-30 23:56:50|525.82|523.72|525.92|523.82|525.94|523.84|525.82|523.72|13
1732983040000|2024-11-30 16:10:40|531.32|529.22|531.25|529.15|531.34|529.24|531.25|529.15|7
1733011020000|2024-11-30 23:57:00|525.93|523.83|525.91|523.81|525.98|523.88|525.91|523.81|11
1732983050000|2024-11-30 16:10:50|531.24|529.14|531.25|529.15|531.25|529.15|531.24|529.14|2
1733011030000|2024-11-30 23:57:10|525.9|523.8|525.9|523.8|526|523.9|525.9|523.8|11
1732983060000|2024-11-30 16:11:00|531.26|529.16|531.36|529.26|531.36|529.26|531.26|529.16|8
1733011040000|2024-11-30 23:57:20|525.91|523.81|525.97|523.87|525.97|523.87|525.91|523.81|8
1733011050000|2024-11-30 23:57:30|525.98|523.88|526.17|524.07|526.18|524.08|525.98|523.88|11
1732983070000|2024-11-30 16:11:10|531.35|529.25|531.13|529.03|531.35|529.25|531.11|529.01|11
1733011060000|2024-11-30 23:57:40|526.16|524.06|525.91|523.81|526.16|524.06|525.91|523.81|8
1732983080000|2024-11-30 16:11:20|531.12|529.02|530.89|528.79|531.12|529.02|530.89|528.79|13
1733011070000|2024-11-30 23:57:50|525.9|523.8|525.79|523.69|525.9|523.8|525.75|523.65|14
1732983090000|2024-11-30 16:11:30|530.88|528.78|530.5|528.4|530.88|528.78|530.5|528.4|17
1733011080000|2024-11-30 23:58:00|525.8|523.7|526.16|524.06|526.16|524.06|525.8|523.7|12
1732983100000|2024-11-30 16:11:40|530.49|528.39|530.45|528.35|530.49|528.39|530.42|528.32|14
1733011090000|2024-11-30 23:58:10|526.15|524.05|525.95|523.85|526.15|524.05|525.93|523.83|8
1732983110000|2024-11-30 16:11:50|530.44|528.34|530.29|528.19|530.44|528.34|530.29|528.19|5
1733011100000|2024-11-30 23:58:20|525.96|523.86|527.7|525.6|527.81|525.71|525.96|523.86|21
1732983120000|2024-11-30 16:12:00|530.2|528.1|530.3|528.2|530.34|528.24|530.19|528.09|9
1733011110000|2024-11-30 23:58:30|527.69|525.59|527.69|525.59|527.72|525.62|527.69|525.59|8
1732983130000|2024-11-30 16:12:10|530.35|528.25|530.34|528.24|530.35|528.25|530.3|528.2|6
1733011120000|2024-11-30 23:58:40|527.7|525.6|527.46|525.36|527.7|525.6|527.46|525.36|6
1732983140000|2024-11-30 16:12:20|530.33|528.23|529.42|527.32|530.33|528.23|529.42|527.32|29
1733011130000|2024-11-30 23:58:50|527.45|525.35|527.45|525.35|527.53|525.43|527.42|525.32|14
1732983150000|2024-11-30 16:12:30|529.35|527.25|529.13|527.03|529.36|527.26|529.12|527.02|11
1733011140000|2024-11-30 23:59:00|527.44|525.34|527.7|525.6|527.71|525.61|527.44|525.34|13
1732983160000|2024-11-30 16:12:40|529.12|527.02|529.15|527.05|529.15|527.05|529.11|527.01|3
1733011150000|2024-11-30 23:59:10|527.69|525.59|527.9|525.8|527.9|525.8|527.68|525.58|7
1732983170000|2024-11-30 16:12:50|529.16|527.06|529.21|527.11|529.21|527.11|529.16|527.06|9
1733011160000|2024-11-30 23:59:20|527.89|525.79|527.81|525.71|527.89|525.79|527.81|525.71|12
1732983180000|2024-11-30 16:13:00|529.22|527.12|529.24|527.14|529.24|527.14|529.22|527.12|3
1733011170000|2024-11-30 23:59:30|527.8|525.7|527.86|525.76|527.86|525.76|527.77|525.67|9
1732983190000|2024-11-30 16:13:10|529.27|527.17|528.97|526.87|529.28|527.18|528.96|526.86|12
1733011180000|2024-11-30 23:59:40|527.87|525.77|527.94|525.84|527.95|525.85|527.87|525.77|12
1732983200000|2024-11-30 16:13:20|528.99|526.89|529.08|526.98|529.09|526.99|528.99|526.89|10
1733011190000|2024-11-30 23:59:50|527.93|525.83|527.51|525.41|527.93|525.83|527.47|525.37|18
1732983210000|2024-11-30 16:13:30|529.09|526.99|529.15|527.05|529.15|527.05|529.09|526.99|7
1732983220000|2024-11-30 16:13:40|529.16|527.06|529.22|527.12|529.22|527.12|529.16|527.06|9
1732983230000|2024-11-30 16:13:50|529.23|527.13|529.26|527.16|529.26|527.16|529.23|527.13|6
1732983240000|2024-11-30 16:14:00|529.41|527.31|529.5|527.4|529.51|527.41|529.41|527.31|5
1732983250000|2024-11-30 16:14:10|529.49|527.39|529.19|527.09|529.49|527.39|529.19|527.09|10
1732983260000|2024-11-30 16:14:20|529.18|527.08|529.15|527.05|529.18|527.08|529.15|527.05|6
1732983270000|2024-11-30 16:14:30|529.16|527.06|529.1|527|529.16|527.06|529.09|526.99|5
1732983280000|2024-11-30 16:14:40|529.09|526.99|529.05|526.95|529.09|526.99|529.05|526.95|5
1732983290000|2024-11-30 16:14:50|529.01|526.91|528.94|526.84|529.01|526.91|528.94|526.84|7
1732983300000|2024-11-30 16:15:00|528.93|526.83|528.47|526.37|528.93|526.83|528.47|526.37|16
1732983310000|2024-11-30 16:15:10|528.46|526.36|528.31|526.21|528.46|526.36|528.31|526.21|12
1732983320000|2024-11-30 16:15:20|528.28|526.18|528.18|526.08|528.28|526.18|528.18|526.08|10
1732983330000|2024-11-30 16:15:30|528.24|526.14|528.35|526.25|528.35|526.25|528.24|526.14|8
1732983340000|2024-11-30 16:15:40|528.17|526.07|528.32|526.22|528.32|526.22|528.17|526.07|12
1732983350000|2024-11-30 16:15:50|528.31|526.21|528.26|526.16|528.31|526.21|528.25|526.15|11
1732983360000|2024-11-30 16:16:00|528.27|526.17|528.4|526.3|528.41|526.31|528.25|526.15|10
1732983370000|2024-11-30 16:16:10|528.64|526.54|528.74|526.64|528.78|526.68|528.64|526.54|11
1732983380000|2024-11-30 16:16:20|528.73|526.63|528.69|526.59|528.73|526.63|528.68|526.58|9
1732983390000|2024-11-30 16:16:30|528.68|526.58|528.67|526.57|528.71|526.61|528.66|526.56|10
1732983400000|2024-11-30 16:16:40|528.66|526.56|528.66|526.56|528.66|526.56|528.65|526.55|5
1732983410000|2024-11-30 16:16:50|528.62|526.52|528.84|526.74|528.84|526.74|528.62|526.52|6
1732983420000|2024-11-30 16:17:00|528.83|526.73|528.88|526.78|528.88|526.78|528.81|526.71|8
1732983430000|2024-11-30 16:17:10|528.87|526.77|528.66|526.56|528.87|526.77|528.66|526.56|13
1732983440000|2024-11-30 16:17:20|528.67|526.57|528.69|526.59|528.72|526.62|528.67|526.57|5
1732983450000|2024-11-30 16:17:30|528.7|526.6|528.58|526.48|528.74|526.64|528.55|526.45|13
1732983460000|2024-11-30 16:17:40|528.59|526.49|528.56|526.46|528.59|526.49|528.56|526.46|3
1732983470000|2024-11-30 16:17:50|528.62|526.52|528.65|526.55|528.68|526.58|528.62|526.52|13
1732983480000|2024-11-30 16:18:00|528.66|526.56|528.72|526.62|528.72|526.62|528.65|526.55|10
1732983490000|2024-11-30 16:18:10|528.85|526.75|528.84|526.74|528.86|526.76|528.84|526.74|4
1732983500000|2024-11-30 16:18:20|528.83|526.73|528.82|526.72|528.83|526.73|528.82|526.72|2
1732983510000|2024-11-30 16:18:30|528.81|526.71|528.67|526.57|528.81|526.71|528.66|526.56|9
1732983520000|2024-11-30 16:18:40|528.64|526.54|528.49|526.39|528.64|526.54|528.49|526.39|5
1732983530000|2024-11-30 16:18:50|528.48|526.38|528.51|526.41|528.51|526.41|528.29|526.19|19
1732983540000|2024-11-30 16:19:00|528.52|526.42|528.65|526.55|528.69|526.59|528.51|526.41|17
1732983550000|2024-11-30 16:19:10|528.66|526.56|528.39|526.29|528.66|526.56|528.39|526.29|13
1732983560000|2024-11-30 16:19:20|528.38|526.28|528.33|526.23|528.38|526.28|528.33|526.23|6
1732983570000|2024-11-30 16:19:30|528.32|526.22|528.18|526.08|528.32|526.22|528.17|526.07|7
1732983580000|2024-11-30 16:19:40|528.17|526.07|528.21|526.11|528.23|526.13|528.16|526.06|7
1732983590000|2024-11-30 16:19:50|528.22|526.12|528.25|526.15|528.25|526.15|528.21|526.11|7
1732983600000|2024-11-30 16:20:00|528.26|526.16|528.34|526.24|528.34|526.24|528.25|526.15|8
1732983610000|2024-11-30 16:20:10|528.35|526.25|528.45|526.35|528.45|526.35|528.35|526.25|9
1732983620000|2024-11-30 16:20:20|528.46|526.36|528.68|526.58|528.83|526.73|528.46|526.36|19
1732983630000|2024-11-30 16:20:30|528.67|526.57|528.67|526.57|528.68|526.58|528.67|526.57|3
1732983640000|2024-11-30 16:20:40|528.66|526.56|528.73|526.63|528.74|526.64|528.65|526.55|10
1732983650000|2024-11-30 16:20:50|528.74|526.64|528.75|526.65|528.75|526.65|528.73|526.63|4
1732983660000|2024-11-30 16:21:00|528.77|526.67|528.35|526.25|528.77|526.67|528.35|526.25|7
1732983670000|2024-11-30 16:21:10|528.47|526.37|528.37|526.27|528.47|526.37|528.32|526.22|12
1732983680000|2024-11-30 16:21:20|528.36|526.26|528.52|526.42|528.52|526.42|528.36|526.26|6
1732983690000|2024-11-30 16:21:30|528.53|526.43|528.52|526.42|528.53|526.43|528.51|526.41|6
1732983700000|2024-11-30 16:21:40|528.53|526.43|528.51|526.41|528.53|526.43|528.51|526.41|7
1732983710000|2024-11-30 16:21:50|528.52|526.42|528.61|526.51|528.62|526.52|528.51|526.41|5
1732983720000|2024-11-30 16:22:00|528.6|526.5|528.39|526.29|528.61|526.51|528.39|526.29|9
1732983730000|2024-11-30 16:22:10|528.38|526.28|528.37|526.27|528.4|526.3|528.37|526.27|6
1732983740000|2024-11-30 16:22:20|528.36|526.26|528.12|526.02|528.37|526.27|528.12|526.02|11
1732983750000|2024-11-30 16:22:30|528.11|526.01|528.11|526.01|528.11|526.01|528.11|526.01|1
1732983760000|2024-11-30 16:22:40|528.06|525.96|527.97|525.87|528.06|525.96|527.97|525.87|9
1732983770000|2024-11-30 16:22:50|527.96|525.86|527.9|525.8|527.96|525.86|527.8|525.7|11
1732983780000|2024-11-30 16:23:00|527.91|525.81|527.92|525.82|527.97|525.87|527.88|525.78|8
1732983790000|2024-11-30 16:23:10|527.93|525.83|528|525.9|528.01|525.91|527.93|525.83|6
1732983800000|2024-11-30 16:23:20|528.01|525.91|528.18|526.08|528.18|526.08|528.01|525.91|6
1732983810000|2024-11-30 16:23:30|528.13|526.03|528.33|526.23|528.33|526.23|528.13|526.03|10
1732983820000|2024-11-30 16:23:40|528.34|526.24|528.55|526.45|528.55|526.45|528.34|526.24|9
1732983830000|2024-11-30 16:23:50|528.56|526.46|528.7|526.6|528.7|526.6|528.56|526.46|12
1732983840000|2024-11-30 16:24:00|528.71|526.61|528.69|526.59|528.71|526.61|528.67|526.57|9
1732983850000|2024-11-30 16:24:10|528.72|526.62|528.75|526.65|528.75|526.65|528.72|526.62|6
1732983860000|2024-11-30 16:24:20|528.76|526.66|528.86|526.76|528.87|526.77|528.75|526.65|9
1732983870000|2024-11-30 16:24:30|528.82|526.72|528.89|526.79|528.89|526.79|528.82|526.72|6
1732983880000|2024-11-30 16:24:40|528.9|526.8|529.12|527.02|529.15|527.05|528.9|526.8|13
1732983890000|2024-11-30 16:24:50|529.11|527.01|529.03|526.93|529.11|527.01|529.03|526.93|5
1732983900000|2024-11-30 16:25:00|529.02|526.92|528.88|526.78|529.02|526.92|528.88|526.78|6
1732983910000|2024-11-30 16:25:10|528.89|526.79|529.02|526.92|529.04|526.94|528.89|526.79|6
1732983920000|2024-11-30 16:25:20|529.01|526.91|528.99|526.89|529.04|526.94|528.98|526.88|10
1732983930000|2024-11-30 16:25:30|528.98|526.88|529.01|526.91|529.01|526.91|528.98|526.88|4
1732983940000|2024-11-30 16:25:40|529|526.9|528.89|526.79|529|526.9|528.78|526.68|13
1732983950000|2024-11-30 16:25:50|528.9|526.8|528.94|526.84|528.94|526.84|528.9|526.8|7
1732983960000|2024-11-30 16:26:00|528.95|526.85|529.12|527.02|529.14|527.04|528.94|526.84|8
1732983970000|2024-11-30 16:26:10|529.11|527.01|529.06|526.96|529.11|527.01|529.06|526.96|4
1732983980000|2024-11-30 16:26:20|529.05|526.95|529.03|526.93|529.05|526.95|529.03|526.93|3
1732983990000|2024-11-30 16:26:30|528.85|526.75|528.85|526.75|528.89|526.79|528.84|526.74|10
1732984000000|2024-11-30 16:26:40|528.84|526.74|528.63|526.53|528.84|526.74|528.61|526.51|11
1732984010000|2024-11-30 16:26:50|528.62|526.52|528.29|526.19|528.62|526.52|528.29|526.19|15
1732984020000|2024-11-30 16:27:00|528.28|526.18|528.16|526.06|528.28|526.18|528.16|526.06|8
1732984030000|2024-11-30 16:27:10|528.17|526.07|528.12|526.02|528.17|526.07|528.12|526.02|6
1732984040000|2024-11-30 16:27:20|528.11|526.01|528.09|525.99|528.12|526.02|528.08|525.98|11
1732984050000|2024-11-30 16:27:30|528.15|526.05|528.37|526.27|528.43|526.33|528.13|526.03|13
1732984060000|2024-11-30 16:27:40|528.36|526.26|528.35|526.25|528.37|526.27|528.35|526.25|4
1732984070000|2024-11-30 16:27:50|528.36|526.26|528.42|526.32|528.44|526.34|528.36|526.26|14
1732984080000|2024-11-30 16:28:00|528.43|526.33|528.62|526.52|528.62|526.52|528.43|526.33|7
1732984090000|2024-11-30 16:28:10|528.63|526.53|528.69|526.59|528.69|526.59|528.63|526.53|3
1732984100000|2024-11-30 16:28:20|528.68|526.58|528.71|526.61|528.71|526.61|528.68|526.58|4
1732984110000|2024-11-30 16:28:30|528.72|526.62|528.78|526.68|528.8|526.7|528.72|526.62|9
1732984120000|2024-11-30 16:28:40|528.77|526.67|528.74|526.64|528.77|526.67|528.74|526.64|6
1732984130000|2024-11-30 16:28:50|528.73|526.63|528.7|526.6|528.73|526.63|528.7|526.6|4
1732984140000|2024-11-30 16:29:00|528.71|526.61|528.78|526.68|528.79|526.69|528.71|526.61|8
1732984150000|2024-11-30 16:29:10|528.77|526.67|528.59|526.49|528.77|526.67|528.59|526.49|3
1732984160000|2024-11-30 16:29:20|528.6|526.5|528.64|526.54|528.64|526.54|528.6|526.5|5
1732984170000|2024-11-30 16:29:30|528.65|526.55|528.7|526.6|528.7|526.6|528.64|526.54|8
1732984180000|2024-11-30 16:29:40|528.74|526.64|528.73|526.63|528.74|526.64|528.73|526.63|2
1732984190000|2024-11-30 16:29:50|528.72|526.62|528.67|526.57|528.74|526.64|528.65|526.55|7
1732984200000|2024-11-30 16:30:00|528.65|526.55|528.58|526.48|528.65|526.55|528.56|526.46|7
1732984210000|2024-11-30 16:30:10|528.63|526.53|528.61|526.51|528.65|526.55|528.61|526.51|7
1732984220000|2024-11-30 16:30:20|528.6|526.5|528.49|526.39|528.6|526.5|528.49|526.39|7
1732984230000|2024-11-30 16:30:30|528.48|526.38|528.72|526.62|528.72|526.62|528.47|526.37|14
1732984240000|2024-11-30 16:30:40|528.83|526.73|528.99|526.89|529|526.9|528.83|526.73|9
1732984250000|2024-11-30 16:30:50|529|526.9|529|526.9|529.01|526.91|528.99|526.89|5
1732984260000|2024-11-30 16:31:00|529.01|526.91|529.03|526.93|529.04|526.94|528.99|526.89|5
1732984270000|2024-11-30 16:31:10|529.02|526.92|529.11|527.01|529.14|527.04|529.01|526.91|8
1732984280000|2024-11-30 16:31:20|529.09|526.99|529.09|526.99|529.09|526.99|529.09|526.99|1
1732984290000|2024-11-30 16:31:30|529|526.9|528.83|526.73|529.01|526.91|528.83|526.73|10
1732984300000|2024-11-30 16:31:40|528.84|526.74|528.9|526.8|528.9|526.8|528.84|526.74|2
1732984310000|2024-11-30 16:31:50|528.91|526.81|528.89|526.79|528.91|526.81|528.89|526.79|3
1732984320000|2024-11-30 16:32:00|528.98|526.88|529.03|526.93|529.07|526.97|528.98|526.88|8
1732984330000|2024-11-30 16:32:10|529.02|526.92|528.97|526.87|529.02|526.92|528.97|526.87|5
1732984350000|2024-11-30 16:32:30|528.96|526.86|528.86|526.76|528.96|526.86|528.86|526.76|6
1732984360000|2024-11-30 16:32:40|528.87|526.77|528.86|526.76|528.87|526.77|528.86|526.76|2
1732984370000|2024-11-30 16:32:50|528.85|526.75|528.72|526.62|528.85|526.75|528.71|526.61|5
1732984380000|2024-11-30 16:33:00|528.74|526.64|528.87|526.77|528.91|526.81|528.74|526.64|11
1732984390000|2024-11-30 16:33:10|528.86|526.76|528.79|526.69|528.86|526.76|528.79|526.69|10
1732984400000|2024-11-30 16:33:20|528.8|526.7|528.74|526.64|528.9|526.8|528.74|526.64|9
1732984410000|2024-11-30 16:33:30|528.73|526.63|528.77|526.67|528.77|526.67|528.71|526.61|8
1732984420000|2024-11-30 16:33:40|528.76|526.66|528.47|526.37|528.76|526.66|528.46|526.36|11
1732984430000|2024-11-30 16:33:50|528.48|526.38|528.53|526.43|528.53|526.43|528.47|526.37|13
1732984440000|2024-11-30 16:34:00|528.54|526.44|528.7|526.6|528.71|526.61|528.54|526.44|9
1732984450000|2024-11-30 16:34:10|528.69|526.59|528.68|526.58|528.71|526.61|528.68|526.58|6
1732984460000|2024-11-30 16:34:20|528.69|526.59|528.81|526.71|528.81|526.71|528.69|526.59|8
1732984470000|2024-11-30 16:34:30|528.82|526.72|529.15|527.05|529.15|527.05|528.82|526.72|15
1732984480000|2024-11-30 16:34:40|529.16|527.06|529.22|527.12|529.26|527.16|529.16|527.06|11
1732984490000|2024-11-30 16:34:50|529.21|527.11|529.18|527.08|529.21|527.11|529.16|527.06|5
1732984500000|2024-11-30 16:35:00|529.19|527.09|529.25|527.15|529.36|527.26|529.19|527.09|16
1732984510000|2024-11-30 16:35:10|529.12|527.02|529.03|526.93|529.13|527.03|529.03|526.93|13
1732984520000|2024-11-30 16:35:20|529.02|526.92|528.99|526.89|529.02|526.92|528.99|526.89|3
1732984530000|2024-11-30 16:35:30|528.98|526.88|529.03|526.93|529.03|526.93|528.98|526.88|2
1732984540000|2024-11-30 16:35:40|529.02|526.92|528.97|526.87|529.02|526.92|528.97|526.87|8
1732984550000|2024-11-30 16:35:50|528.96|526.86|528.87|526.77|528.96|526.86|528.87|526.77|6
1732984560000|2024-11-30 16:36:00|528.83|526.73|528.58|526.48|528.83|526.73|528.32|526.22|28
1732984570000|2024-11-30 16:36:10|528.59|526.49|528.62|526.52|528.73|526.63|528.59|526.49|14
1732984580000|2024-11-30 16:36:20|528.61|526.51|528.55|526.45|528.61|526.51|528.54|526.44|7
1732984590000|2024-11-30 16:36:30|528.54|526.44|528.5|526.4|528.54|526.44|528.37|526.27|12
1732984600000|2024-11-30 16:36:40|528.55|526.45|528.68|526.58|528.7|526.6|528.55|526.45|12
1732984610000|2024-11-30 16:36:50|528.69|526.59|529.12|527.02|529.12|527.02|528.69|526.59|16
1732984620000|2024-11-30 16:37:00|529.13|527.03|529.38|527.28|529.38|527.28|529.13|527.03|13
1732984630000|2024-11-30 16:37:10|529.39|527.29|530.2|528.1|530.22|528.12|529.39|527.29|22
1732984640000|2024-11-30 16:37:20|530.19|528.09|530.35|528.25|530.4|528.3|530.15|528.05|15
1732984650000|2024-11-30 16:37:30|530.37|528.27|530.36|528.26|530.41|528.31|530.36|528.26|7
1732984660000|2024-11-30 16:37:40|530.34|528.24|530.04|527.94|530.34|528.24|530.04|527.94|13
1732984670000|2024-11-30 16:37:50|530.03|527.93|530.09|527.99|530.11|528.01|530.01|527.91|12
1732984680000|2024-11-30 16:38:00|530.08|527.98|530.19|528.09|530.19|528.09|530.06|527.96|12
1732984690000|2024-11-30 16:38:10|530.18|528.08|530.29|528.19|530.3|528.2|530.18|528.08|4
1732984700000|2024-11-30 16:38:20|530.28|528.18|530.29|528.19|530.29|528.19|530.28|528.18|2
1732984710000|2024-11-30 16:38:30|530.3|528.2|530.36|528.26|530.37|528.27|530.29|528.19|5
1732984720000|2024-11-30 16:38:40|530.37|528.27|530.42|528.32|530.43|528.33|530.37|528.27|4
1732984730000|2024-11-30 16:38:50|530.4|528.3|530.42|528.32|530.42|528.32|530.4|528.3|3
1732984740000|2024-11-30 16:39:00|530.4|528.3|530.21|528.11|530.4|528.3|530.14|528.04|9
1732984750000|2024-11-30 16:39:10|530.22|528.12|530.12|528.02|530.22|528.12|530.12|528.02|9
1732984760000|2024-11-30 16:39:20|530.11|528.01|530.04|527.94|530.11|528.01|530.04|527.94|8
1732984770000|2024-11-30 16:39:30|530.03|527.93|530.04|527.94|530.04|527.94|530.02|527.92|4
1732984780000|2024-11-30 16:39:40|530.03|527.93|529.85|527.75|530.03|527.93|529.78|527.68|5
1732984790000|2024-11-30 16:39:50|529.86|527.76|529.86|527.76|529.86|527.76|529.84|527.74|4
1732984800000|2024-11-30 16:40:00|529.85|527.75|529.99|527.89|530|527.9|529.85|527.75|7
1732984810000|2024-11-30 16:40:10|530.03|527.93|529.99|527.89|530.03|527.93|529.98|527.88|3
1732984820000|2024-11-30 16:40:20|530|527.9|530.14|528.04|530.16|528.06|530|527.9|9
1732984830000|2024-11-30 16:40:30|530.15|528.05|530.56|528.46|530.56|528.46|530.15|528.05|9
1732984840000|2024-11-30 16:40:40|530.57|528.47|530.57|528.47|530.57|528.47|530.57|528.47|1
1732984850000|2024-11-30 16:40:50|530.56|528.46|530.57|528.47|530.57|528.47|530.56|528.46|2
1732984860000|2024-11-30 16:41:00|530.63|528.53|530.75|528.65|530.77|528.67|530.63|528.53|7
1732984870000|2024-11-30 16:41:10|530.74|528.64|530.72|528.62|530.74|528.64|530.72|528.62|3
1732984880000|2024-11-30 16:41:20|530.71|528.61|530.85|528.75|530.85|528.75|530.71|528.61|10
1732984890000|2024-11-30 16:41:30|530.84|528.74|531.01|528.91|531.02|528.92|530.83|528.73|14
1732984900000|2024-11-30 16:41:40|531.07|528.97|531.16|529.06|531.16|529.06|531.07|528.97|6
1732984910000|2024-11-30 16:41:50|531.17|529.07|531.29|529.19|531.3|529.2|531.17|529.07|13
1732984920000|2024-11-30 16:42:00|531.28|529.18|531.57|529.47|531.6|529.5|531.25|529.15|13
1732984930000|2024-11-30 16:42:10|531.56|529.46|531.57|529.47|531.57|529.47|531.56|529.46|2
1732984940000|2024-11-30 16:42:20|531.56|529.46|531.7|529.6|531.7|529.6|531.56|529.46|5
1732984950000|2024-11-30 16:42:30|531.71|529.61|531.99|529.89|532.03|529.93|531.71|529.61|15
1732984960000|2024-11-30 16:42:40|532.05|529.95|532.13|530.03|532.15|530.05|532.05|529.95|10
1732984970000|2024-11-30 16:42:50|532.14|530.04|532.32|530.22|532.33|530.23|532.14|530.04|9
1732984980000|2024-11-30 16:43:00|532.31|530.21|532.51|530.41|532.51|530.41|532.31|530.21|7
1732984990000|2024-11-30 16:43:10|532.52|530.42|532.57|530.47|532.58|530.48|532.52|530.42|4
1732985000000|2024-11-30 16:43:20|532.66|530.56|532.77|530.67|532.78|530.68|532.66|530.56|9
1732985010000|2024-11-30 16:43:30|532.78|530.68|532.93|530.83|532.96|530.86|532.78|530.68|7
1732985020000|2024-11-30 16:43:40|532.92|530.82|532.58|530.48|532.92|530.82|532.56|530.46|24
1732985030000|2024-11-30 16:43:50|532.59|530.49|532.58|530.48|532.59|530.49|532.57|530.47|6
1732985040000|2024-11-30 16:44:00|532.59|530.49|532.64|530.54|532.69|530.59|532.58|530.48|8
1732985050000|2024-11-30 16:44:10|532.63|530.53|532.38|530.28|532.63|530.53|532.38|530.28|10
1732985060000|2024-11-30 16:44:20|532.42|530.32|532.53|530.43|532.53|530.43|532.41|530.31|4
1732985070000|2024-11-30 16:44:30|532.54|530.44|532.55|530.45|532.55|530.45|532.52|530.42|5
1732985080000|2024-11-30 16:44:40|532.56|530.46|532.63|530.53|532.64|530.54|532.54|530.44|12
1732985090000|2024-11-30 16:44:50|532.72|530.62|532.73|530.63|532.78|530.68|532.72|530.62|4
1732985100000|2024-11-30 16:45:00|532.74|530.64|532.99|530.89|533|530.9|532.74|530.64|10
1732985110000|2024-11-30 16:45:10|533.01|530.91|532.99|530.89|533.09|530.99|532.97|530.87|16
1732985120000|2024-11-30 16:45:20|532.98|530.88|533.09|530.99|533.1|531|532.98|530.88|13
1732985130000|2024-11-30 16:45:30|533.08|530.98|533.46|531.36|533.46|531.36|533.08|530.98|17
1732985140000|2024-11-30 16:45:40|533.45|531.35|533.46|531.36|533.47|531.37|533.41|531.31|7
1732985150000|2024-11-30 16:45:50|533.47|531.37|533.48|531.38|533.49|531.39|533.47|531.37|6
1732985160000|2024-11-30 16:46:00|533.47|531.37|533.62|531.52|533.62|531.52|533.34|531.24|12
1732985170000|2024-11-30 16:46:10|533.64|531.54|533.89|531.79|533.89|531.79|533.64|531.54|13
1732985180000|2024-11-30 16:46:20|533.88|531.78|533.95|531.85|533.95|531.85|533.88|531.78|12
1732985190000|2024-11-30 16:46:30|534.22|532.12|534.99|532.89|534.99|532.89|534.22|532.12|9
1732985200000|2024-11-30 16:46:40|535.22|533.12|534.99|532.89|535.22|533.12|534.99|532.89|18
1732985210000|2024-11-30 16:46:50|534.98|532.88|534.65|532.55|534.98|532.88|534.65|532.55|16
1732985220000|2024-11-30 16:47:00|534.64|532.54|534.6|532.5|534.64|532.54|534.58|532.48|15
1732985230000|2024-11-30 16:47:10|534.59|532.49|534.44|532.34|534.59|532.49|534.44|532.34|5
1732985240000|2024-11-30 16:47:20|534.43|532.33|534.2|532.1|534.43|532.33|534.19|532.09|9
1732985250000|2024-11-30 16:47:30|534.32|532.22|534.68|532.58|534.74|532.64|534.31|532.21|13
1732985260000|2024-11-30 16:47:40|534.69|532.59|534.73|532.63|534.73|532.63|534.66|532.56|7
1732985270000|2024-11-30 16:47:50|534.74|532.64|534.76|532.66|534.76|532.66|534.74|532.64|3
1732985280000|2024-11-30 16:48:00|534.77|532.67|534.96|532.86|534.96|532.86|534.77|532.67|7
1732985290000|2024-11-30 16:48:10|534.97|532.87|535.04|532.94|535.04|532.94|534.96|532.86|12
1732985300000|2024-11-30 16:48:20|535.03|532.93|535.17|533.07|535.18|533.08|535.03|532.93|5
1732985310000|2024-11-30 16:48:30|535.16|533.06|534.94|532.84|535.16|533.06|534.94|532.84|19
1732985320000|2024-11-30 16:48:40|534.93|532.83|534.7|532.6|534.93|532.83|534.7|532.6|8
1732985330000|2024-11-30 16:48:50|534.71|532.61|534.99|532.89|534.99|532.89|534.71|532.61|10
1732985340000|2024-11-30 16:49:00|534.98|532.88|534.76|532.66|534.98|532.88|534.75|532.65|10
1732985350000|2024-11-30 16:49:10|534.75|532.65|534.75|532.65|534.75|532.65|534.75|532.65|1
1732985360000|2024-11-30 16:49:20|534.74|532.64|534.71|532.61|534.74|532.64|534.71|532.61|5
1732985370000|2024-11-30 16:49:30|534.7|532.6|534.48|532.38|534.7|532.6|534.48|532.38|16
1732985380000|2024-11-30 16:49:40|534.47|532.37|534.48|532.38|534.48|532.38|534.47|532.37|4
1732985390000|2024-11-30 16:49:50|534.58|532.48|534.67|532.57|534.69|532.59|534.57|532.47|7
1732985400000|2024-11-30 16:50:00|534.66|532.56|534.43|532.33|534.66|532.56|534.43|532.33|12
1732985410000|2024-11-30 16:50:10|534.42|532.32|534.59|532.49|534.64|532.54|534.42|532.32|13
1732985420000|2024-11-30 16:50:20|534.57|532.47|534.47|532.37|534.57|532.47|534.47|532.37|15
1732985430000|2024-11-30 16:50:30|534.46|532.36|534.33|532.23|534.56|532.46|534.33|532.23|7
1732985440000|2024-11-30 16:50:40|534.34|532.24|534.14|532.04|534.36|532.26|534.14|532.04|15
1732985450000|2024-11-30 16:50:50|534.12|532.02|534.05|531.95|534.12|532.02|534.05|531.95|12
1732985460000|2024-11-30 16:51:00|534.06|531.96|534.2|532.1|534.2|532.1|534.05|531.95|5
1732985470000|2024-11-30 16:51:10|534.21|532.11|534.28|532.18|534.28|532.18|534.2|532.1|4
1732985480000|2024-11-30 16:51:20|534.37|532.27|534.41|532.31|534.41|532.31|534.37|532.27|7
1732985490000|2024-11-30 16:51:30|534.42|532.32|534.94|532.84|534.94|532.84|534.42|532.32|12
1732985500000|2024-11-30 16:51:40|534.95|532.85|534.95|532.85|534.95|532.85|534.95|532.85|1
1732985510000|2024-11-30 16:51:50|534.96|532.86|534.97|532.87|534.97|532.87|534.96|532.86|2
1732985520000|2024-11-30 16:52:00|534.96|532.86|534.96|532.86|534.96|532.86|534.96|532.86|1
1732985530000|2024-11-30 16:52:10|535.01|532.91|535.07|532.97|535.08|532.98|535.01|532.91|7
1732985540000|2024-11-30 16:52:20|535.16|533.06|535.21|533.11|535.21|533.11|535.11|533.01|10
1732985550000|2024-11-30 16:52:30|535.2|533.1|535.25|533.15|535.25|533.15|535.2|533.1|3
1732985560000|2024-11-30 16:52:40|535.26|533.16|535.16|533.06|535.26|533.16|535.16|533.06|6
1732985570000|2024-11-30 16:52:50|535.07|532.97|535.12|533.02|535.12|533.02|535.06|532.96|10
1732985580000|2024-11-30 16:53:00|535.13|533.03|535.29|533.19|535.29|533.19|535.13|533.03|9
1732985590000|2024-11-30 16:53:10|535.3|533.2|535.52|533.42|535.53|533.43|535.29|533.19|11
1732985600000|2024-11-30 16:53:20|535.53|533.43|535.29|533.19|535.53|533.43|535.29|533.19|8
1732985610000|2024-11-30 16:53:30|535.28|533.18|535.12|533.02|535.28|533.18|535.12|533.02|12
1732985620000|2024-11-30 16:53:40|535.11|533.01|534.79|532.69|535.11|533.01|534.78|532.68|14
1732985630000|2024-11-30 16:53:50|534.8|532.7|534.94|532.84|534.94|532.84|534.8|532.7|6
1732985640000|2024-11-30 16:54:00|534.95|532.85|535.23|533.13|535.24|533.14|534.95|532.85|13
1732985650000|2024-11-30 16:54:10|535.24|533.14|535.29|533.19|535.3|533.2|535.24|533.14|6
1732985660000|2024-11-30 16:54:20|535.3|533.2|535.36|533.26|535.36|533.26|535.3|533.2|9
1732985670000|2024-11-30 16:54:30|535.37|533.27|535.39|533.29|535.45|533.35|535.36|533.26|13
1732985680000|2024-11-30 16:54:40|535.38|533.28|535.36|533.26|535.39|533.29|535.34|533.24|10
1732985690000|2024-11-30 16:54:50|535.37|533.27|535.41|533.31|535.43|533.33|535.37|533.27|7
1732985700000|2024-11-30 16:55:00|535.4|533.3|535.5|533.4|535.51|533.41|535.4|533.3|9
1732985710000|2024-11-30 16:55:10|535.51|533.41|535.63|533.53|535.73|533.63|535.51|533.41|17
1732985720000|2024-11-30 16:55:20|535.64|533.54|535.47|533.37|535.64|533.54|535.45|533.35|13
1732985730000|2024-11-30 16:55:30|535.48|533.38|535.67|533.57|535.67|533.57|535.48|533.38|12
1732985740000|2024-11-30 16:55:40|535.69|533.59|535.79|533.69|535.8|533.7|535.69|533.59|10
1732985750000|2024-11-30 16:55:50|535.78|533.68|535.78|533.68|535.8|533.7|535.77|533.67|6
1732985760000|2024-11-30 16:56:00|535.77|533.67|535.59|533.49|535.77|533.67|535.59|533.49|10
1732985770000|2024-11-30 16:56:10|535.6|533.5|535.79|533.69|535.81|533.71|535.6|533.5|11
1732985780000|2024-11-30 16:56:20|535.78|533.68|535.75|533.65|535.78|533.68|535.75|533.65|6
1732985790000|2024-11-30 16:56:30|535.76|533.66|535.76|533.66|535.78|533.68|535.76|533.66|6
1732985800000|2024-11-30 16:56:40|535.75|533.65|535.56|533.46|535.75|533.65|535.55|533.45|6
1732985810000|2024-11-30 16:56:50|535.57|533.47|535.59|533.49|535.59|533.49|535.56|533.46|5
1732985820000|2024-11-30 16:57:00|535.69|533.59|535.73|533.63|535.73|533.63|535.68|533.58|8
1732985830000|2024-11-30 16:57:10|535.74|533.64|535.87|533.77|535.87|533.77|535.73|533.63|4
1732985840000|2024-11-30 16:57:20|535.88|533.78|535.82|533.72|535.88|533.78|535.82|533.72|7
1732985850000|2024-11-30 16:57:30|535.83|533.73|535.95|533.85|535.97|533.87|535.83|533.73|11
1732985860000|2024-11-30 16:57:40|535.94|533.84|535.83|533.73|535.94|533.84|535.83|533.73|15
1732985870000|2024-11-30 16:57:50|535.74|533.64|535.77|533.67|535.88|533.78|535.74|533.64|13
1732985880000|2024-11-30 16:58:00|535.76|533.66|535.51|533.41|535.76|533.66|535.51|533.41|10
1732985890000|2024-11-30 16:58:10|535.5|533.4|535.47|533.37|535.5|533.4|535.47|533.37|4
1732985900000|2024-11-30 16:58:20|535.46|533.36|535.3|533.2|535.46|533.36|535.3|533.2|7
1732985910000|2024-11-30 16:58:30|535.29|533.19|534.83|532.73|535.29|533.19|534.82|532.72|18
1732985920000|2024-11-30 16:58:40|534.82|532.72|534.68|532.58|534.82|532.72|534.68|532.58|5
1732985930000|2024-11-30 16:58:50|534.67|532.57|534.62|532.52|534.67|532.57|534.62|532.52|6
1732985940000|2024-11-30 16:59:00|534.6|532.5|534.57|532.47|534.7|532.6|534.57|532.47|7
1732985950000|2024-11-30 16:59:10|534.56|532.46|534.55|532.45|534.57|532.47|534.55|532.45|4
1732985960000|2024-11-30 16:59:20|534.54|532.44|534.6|532.5|534.61|532.51|534.54|532.44|5
1732985970000|2024-11-30 16:59:30|534.61|532.51|534.54|532.44|534.64|532.54|534.54|532.44|5
1732985980000|2024-11-30 16:59:40|534.53|532.43|534.53|532.43|534.54|532.44|534.53|532.43|3
1732985990000|2024-11-30 16:59:50|534.45|532.35|534.47|532.37|534.48|532.38|534.45|532.35|5
1732986000000|2024-11-30 17:00:00|534.46|532.36|534.67|532.57|534.67|532.57|534.46|532.36|12
1732986010000|2024-11-30 17:00:10|534.73|532.63|534.86|532.76|534.86|532.76|534.73|532.63|5
1732986020000|2024-11-30 17:00:20|534.87|532.77|534.99|532.89|534.99|532.89|534.86|532.76|18
1732986030000|2024-11-30 17:00:30|535|532.9|535.12|533.02|535.12|533.02|535|532.9|9
1732986040000|2024-11-30 17:00:40|535.2|533.1|535.22|533.12|535.23|533.13|535.2|533.1|5
1732986050000|2024-11-30 17:00:50|535.21|533.11|535|532.9|535.21|533.11|535|532.9|9
1732986060000|2024-11-30 17:01:00|534.99|532.89|535|532.9|535|532.9|534.98|532.88|6
1732986070000|2024-11-30 17:01:10|534.99|532.89|534.12|532.02|534.99|532.89|534.12|532.02|21
1732986080000|2024-11-30 17:01:20|534.11|532.01|534.02|531.92|534.11|532.01|534.02|531.92|10
1732986090000|2024-11-30 17:01:30|534.01|531.91|533.91|531.81|534.01|531.91|533.72|531.62|14
1732986100000|2024-11-30 17:01:40|533.92|531.82|534.02|531.92|534.02|531.92|533.92|531.82|7
1732986110000|2024-11-30 17:01:50|534.03|531.93|533.75|531.65|534.05|531.95|533.75|531.65|12
1732986120000|2024-11-30 17:02:00|533.74|531.64|533.69|531.59|533.74|531.64|533.66|531.56|8
1732986130000|2024-11-30 17:02:10|533.68|531.58|533.68|531.58|533.68|531.58|533.65|531.55|6
1732986140000|2024-11-30 17:02:20|533.69|531.59|533.66|531.56|533.69|531.59|533.66|531.56|6
1732986150000|2024-11-30 17:02:30|533.63|531.53|533.47|531.37|533.63|531.53|533.47|531.37|3
1732986160000|2024-11-30 17:02:40|533.46|531.36|533.01|530.91|533.46|531.36|533.01|530.91|19
1732986170000|2024-11-30 17:02:50|533|530.9|532.87|530.77|533.03|530.93|532.87|530.77|14
1732986180000|2024-11-30 17:03:00|532.84|530.74|532.5|530.4|532.84|530.74|532.45|530.35|13
1732986190000|2024-11-30 17:03:10|532.49|530.39|532.3|530.2|532.49|530.39|532.3|530.2|11
1732986200000|2024-11-30 17:03:20|532.29|530.19|532.38|530.28|532.38|530.28|532.29|530.19|3
1732986210000|2024-11-30 17:03:30|532.39|530.29|532.89|530.79|532.94|530.84|532.39|530.29|25
1732986220000|2024-11-30 17:03:40|532.88|530.78|533.05|530.95|533.05|530.95|532.88|530.78|9
1732986230000|2024-11-30 17:03:50|533.03|530.93|533.05|530.95|533.05|530.95|533.03|530.93|7
1732986240000|2024-11-30 17:04:00|533.06|530.96|533.19|531.09|533.19|531.09|533.06|530.96|6
1732986250000|2024-11-30 17:04:10|533.18|531.08|533.15|531.05|533.18|531.08|533.15|531.05|4
1732986260000|2024-11-30 17:04:20|533.11|531.01|532.88|530.78|533.11|531.01|532.88|530.78|12
1732986270000|2024-11-30 17:04:30|532.87|530.77|532.62|530.52|532.87|530.77|532.62|530.52|10
1732986280000|2024-11-30 17:04:40|532.61|530.51|532.56|530.46|532.61|530.51|532.56|530.46|8
1732986290000|2024-11-30 17:04:50|532.55|530.45|532.6|530.5|532.6|530.5|532.53|530.43|10
1732986300000|2024-11-30 17:05:00|532.61|530.51|532.71|530.61|532.72|530.62|532.61|530.51|7
1732986310000|2024-11-30 17:05:10|532.79|530.69|533.02|530.92|533.02|530.92|532.79|530.69|8
1732986320000|2024-11-30 17:05:20|533.01|530.91|533.07|530.97|533.08|530.98|533.01|530.91|9
1732986330000|2024-11-30 17:05:30|533.08|530.98|532.86|530.76|533.08|530.98|532.86|530.76|7
1732986340000|2024-11-30 17:05:40|532.85|530.75|532.85|530.75|532.85|530.75|532.85|530.75|1
1732986350000|2024-11-30 17:05:50|532.84|530.74|532.82|530.72|532.84|530.74|532.8|530.7|8
1732986360000|2024-11-30 17:06:00|532.81|530.71|532.48|530.38|532.83|530.73|532.48|530.38|16
1732986370000|2024-11-30 17:06:10|532.47|530.37|532.38|530.28|532.47|530.37|532.38|530.28|11
1732986380000|2024-11-30 17:06:20|532.39|530.29|532.33|530.23|532.39|530.29|532.33|530.23|4
1732986390000|2024-11-30 17:06:30|532.32|530.22|532.68|530.58|532.7|530.6|532.32|530.22|11
1732986400000|2024-11-30 17:06:40|532.67|530.57|532.68|530.58|532.68|530.58|532.66|530.56|4
1732986410000|2024-11-30 17:06:50|532.67|530.57|532.87|530.77|532.89|530.79|532.67|530.57|9
1732986420000|2024-11-30 17:07:00|532.88|530.78|532.82|530.72|532.88|530.78|532.81|530.71|10
1732986430000|2024-11-30 17:07:10|532.86|530.76|532.99|530.89|533.02|530.92|532.86|530.76|6
1732986440000|2024-11-30 17:07:20|533.08|530.98|533.08|530.98|533.08|530.98|533.07|530.97|3
1732986450000|2024-11-30 17:07:30|533.07|530.97|533.06|530.96|533.07|530.97|533.06|530.96|2
1732986460000|2024-11-30 17:07:40|533.07|530.97|533.29|531.19|533.29|531.19|533.07|530.97|5
1732986470000|2024-11-30 17:07:50|533.28|531.18|533.1|531|533.29|531.19|533.1|531|12
1732986480000|2024-11-30 17:08:00|533.09|530.99|532.84|530.74|533.09|530.99|532.81|530.71|15
1732986490000|2024-11-30 17:08:10|532.83|530.73|532.85|530.75|532.86|530.76|532.76|530.66|7
1732986500000|2024-11-30 17:08:20|532.9|530.8|533.25|531.15|533.25|531.15|532.9|530.8|16
1732986510000|2024-11-30 17:08:30|533.24|531.14|533.24|531.14|533.25|531.15|533.24|531.14|3
1732986520000|2024-11-30 17:08:40|533.23|531.13|533.07|530.97|533.23|531.13|533.02|530.92|15
1732986530000|2024-11-30 17:08:50|533.08|530.98|533.06|530.96|533.22|531.12|533.06|530.96|17
1732986540000|2024-11-30 17:09:00|533.04|530.94|532.8|530.7|533.04|530.94|532.8|530.7|11
1732986550000|2024-11-30 17:09:10|532.79|530.69|532.74|530.64|532.79|530.69|532.74|530.64|6
1732986560000|2024-11-30 17:09:20|532.75|530.65|532.73|530.63|532.75|530.65|532.73|530.63|3
1732986570000|2024-11-30 17:09:30|532.74|530.64|532.82|530.72|532.83|530.73|532.74|530.64|6
1732986580000|2024-11-30 17:09:40|532.9|530.8|532.97|530.87|533|530.9|532.88|530.78|7
1732986590000|2024-11-30 17:09:50|532.96|530.86|532.88|530.78|532.96|530.86|532.87|530.77|9
1732986600000|2024-11-30 17:10:00|532.87|530.77|532.65|530.55|532.87|530.77|532.65|530.55|6
1732986610000|2024-11-30 17:10:10|532.64|530.54|532.71|530.61|532.71|530.61|532.64|530.54|9
1732986620000|2024-11-30 17:10:20|532.7|530.6|532.79|530.69|532.79|530.69|532.7|530.6|7
1732986630000|2024-11-30 17:10:30|532.78|530.68|532.82|530.72|532.82|530.72|532.71|530.61|11
1732986640000|2024-11-30 17:10:40|532.88|530.78|532.87|530.77|532.88|530.78|532.86|530.76|4
1732986650000|2024-11-30 17:10:50|532.88|530.78|532.93|530.83|532.93|530.83|532.88|530.78|4
1732986660000|2024-11-30 17:11:00|532.94|530.84|533.18|531.08|533.18|531.08|532.94|530.84|9
1732986670000|2024-11-30 17:11:10|533.19|531.09|533.32|531.22|533.34|531.24|533.19|531.09|7
1732986680000|2024-11-30 17:11:20|533.31|531.21|533.12|531.02|533.31|531.21|533.12|531.02|10
1732986690000|2024-11-30 17:11:30|533.11|531.01|533.05|530.95|533.11|531.01|533.05|530.95|7
1732986700000|2024-11-30 17:11:40|533.04|530.94|533.04|530.94|533.05|530.95|533.04|530.94|3
1732986710000|2024-11-30 17:11:50|533.03|530.93|533.05|530.95|533.05|530.95|533.03|530.93|3
1732986720000|2024-11-30 17:12:00|533.11|531.01|533.25|531.15|533.26|531.16|533.11|531.01|10
1732986730000|2024-11-30 17:12:10|533.24|531.14|533.25|531.15|533.33|531.23|533.22|531.12|12
1732986740000|2024-11-30 17:12:20|533.23|531.13|533.03|530.93|533.23|531.13|533.02|530.92|7
1732986750000|2024-11-30 17:12:30|533.04|530.94|532.98|530.88|533.04|530.94|532.98|530.88|5
1732986760000|2024-11-30 17:12:40|532.85|530.75|532.53|530.43|532.85|530.75|532.51|530.41|15
1732986770000|2024-11-30 17:12:50|532.54|530.44|532.57|530.47|532.57|530.47|532.54|530.44|4
1732986780000|2024-11-30 17:13:00|532.58|530.48|532.62|530.52|532.62|530.52|532.58|530.48|5
1732986790000|2024-11-30 17:13:10|532.61|530.51|532.18|530.08|532.61|530.51|532.18|530.08|13
1732986800000|2024-11-30 17:13:20|532.15|530.05|531.78|529.68|532.15|530.05|531.78|529.68|19
1732986810000|2024-11-30 17:13:30|531.77|529.67|531.84|529.74|531.84|529.74|531.7|529.6|7
1732986820000|2024-11-30 17:13:40|531.85|529.75|531.96|529.86|531.97|529.87|531.85|529.75|9
1732986830000|2024-11-30 17:13:50|532.08|529.98|532.14|530.04|532.14|530.04|532.08|529.98|7
1732986840000|2024-11-30 17:14:00|532.15|530.05|532.26|530.16|532.32|530.22|532.15|530.05|13
1732986850000|2024-11-30 17:14:10|532.25|530.15|532.02|529.92|532.25|530.15|532.02|529.92|13
1732986860000|2024-11-30 17:14:20|532.01|529.91|532.15|530.05|532.17|530.07|532.01|529.91|12
1732986870000|2024-11-30 17:14:30|532.16|530.06|532.95|530.85|533.04|530.94|532.16|530.06|19
1732986880000|2024-11-30 17:14:40|532.94|530.84|532.88|530.78|532.94|530.84|532.88|530.78|7
1732986890000|2024-11-30 17:14:50|532.87|530.77|532.86|530.76|532.89|530.79|532.86|530.76|9
1732986900000|2024-11-30 17:15:00|532.85|530.75|532.83|530.73|532.91|530.81|532.83|530.73|9
1732986910000|2024-11-30 17:15:10|532.74|530.64|532.92|530.82|532.92|530.82|532.71|530.61|9
1732986920000|2024-11-30 17:15:20|532.93|530.83|532.77|530.67|532.95|530.85|532.77|530.67|13
1732986930000|2024-11-30 17:15:30|532.76|530.66|532.61|530.51|532.76|530.66|532.6|530.5|10
1732986940000|2024-11-30 17:15:40|532.6|530.5|532.56|530.46|532.64|530.54|532.56|530.46|12
1732986950000|2024-11-30 17:15:50|532.58|530.48|532.44|530.34|532.59|530.49|532.44|530.34|6
1732986960000|2024-11-30 17:16:00|532.43|530.33|532.32|530.22|532.45|530.35|532.32|530.22|6
1732986970000|2024-11-30 17:16:10|532.31|530.21|532.58|530.48|532.58|530.48|532.3|530.2|10
1732986980000|2024-11-30 17:16:20|532.59|530.49|532.98|530.88|533|530.9|532.59|530.49|18
1732986990000|2024-11-30 17:16:30|532.99|530.89|532.99|530.89|533|530.9|532.99|530.89|3
1732987000000|2024-11-30 17:16:40|533|530.9|533.28|531.18|533.28|531.18|533|530.9|14
1732987010000|2024-11-30 17:16:50|533.29|531.19|533.32|531.22|533.33|531.23|533.29|531.19|12
1732987020000|2024-11-30 17:17:00|533.31|531.21|533.5|531.4|533.51|531.41|533.31|531.21|13
1732987030000|2024-11-30 17:17:10|533.57|531.47|533.62|531.52|533.63|531.53|533.56|531.46|8
1732987040000|2024-11-30 17:17:20|533.63|531.53|533.94|531.84|533.94|531.84|533.63|531.53|11
1732987050000|2024-11-30 17:17:30|533.93|531.83|534.4|532.3|534.4|532.3|533.93|531.83|20
1732987060000|2024-11-30 17:17:40|534.39|532.29|534.32|532.22|534.39|532.29|534.32|532.22|8
1732987070000|2024-11-30 17:17:50|534.16|532.06|534.13|532.03|534.16|532.06|534.13|532.03|6
1732987080000|2024-11-30 17:18:00|534.12|532.02|534.06|531.96|534.12|532.02|534.05|531.95|7
1732987090000|2024-11-30 17:18:10|534.07|531.97|534.19|532.09|534.19|532.09|534.05|531.95|10
1732987100000|2024-11-30 17:18:20|534.18|532.08|534.57|532.47|534.57|532.47|534.18|532.08|17
1732987110000|2024-11-30 17:18:30|534.58|532.48|534.77|532.67|534.77|532.67|534.58|532.48|14
1732987120000|2024-11-30 17:18:40|534.78|532.68|534.55|532.45|534.8|532.7|534.55|532.45|16
1732987130000|2024-11-30 17:18:50|534.56|532.46|534.6|532.5|534.6|532.5|534.56|532.46|5
1732987140000|2024-11-30 17:19:00|534.61|532.51|534.68|532.58|534.7|532.6|534.61|532.51|10
1732987150000|2024-11-30 17:19:10|534.46|532.36|534.28|532.18|534.57|532.47|534.28|532.18|14
1732987160000|2024-11-30 17:19:20|534.29|532.19|534.49|532.39|534.5|532.4|534.29|532.19|20
1732987170000|2024-11-30 17:19:30|534.5|532.4|534.17|532.07|534.6|532.5|534.17|532.07|13
1732987180000|2024-11-30 17:19:40|534.16|532.06|533.67|531.57|534.16|532.06|533.67|531.57|17
1732987190000|2024-11-30 17:19:50|533.68|531.58|533.69|531.59|533.69|531.59|533.68|531.58|2
1732987200000|2024-11-30 17:20:00|533.7|531.6|533.8|531.7|533.8|531.7|533.68|531.58|6
1732987210000|2024-11-30 17:20:10|533.81|531.71|533.81|531.71|533.82|531.72|533.81|531.71|3
1732987220000|2024-11-30 17:20:20|533.73|531.63|533.68|531.58|533.76|531.66|533.68|531.58|5
1732987230000|2024-11-30 17:20:30|533.55|531.45|533.33|531.23|533.55|531.45|533.33|531.23|14
1732987240000|2024-11-30 17:20:40|533.32|531.22|533.29|531.19|533.32|531.22|533.29|531.19|6
1732987250000|2024-11-30 17:20:50|533.28|531.18|533.15|531.05|533.28|531.18|533.15|531.05|2
1732987260000|2024-11-30 17:21:00|533.07|530.97|533.21|531.11|533.21|531.11|533.06|530.96|7
1732987270000|2024-11-30 17:21:10|533.27|531.17|533.25|531.15|533.28|531.18|533.25|531.15|6
1732987280000|2024-11-30 17:21:20|533.24|531.14|533.24|531.14|533.25|531.15|533.23|531.13|9
1732987290000|2024-11-30 17:21:30|533.25|531.15|533.35|531.25|533.37|531.27|533.24|531.14|10
1732987300000|2024-11-30 17:21:40|533.36|531.26|533.34|531.24|533.37|531.27|533.34|531.24|5
1732987310000|2024-11-30 17:21:50|533.35|531.25|533.48|531.38|533.49|531.39|533.34|531.24|9
1732987320000|2024-11-30 17:22:00|533.51|531.41|533.57|531.47|533.57|531.47|533.48|531.38|10
1732987330000|2024-11-30 17:22:10|533.58|531.48|533.35|531.25|533.58|531.48|533.35|531.25|7
1732987340000|2024-11-30 17:22:20|533.34|531.24|533.33|531.23|533.34|531.24|533.33|531.23|2
1732987350000|2024-11-30 17:22:30|533.34|531.24|533.33|531.23|533.34|531.24|533.33|531.23|2
1732987360000|2024-11-30 17:22:40|533.32|531.22|533.26|531.16|533.35|531.25|533.26|531.16|6
1732987370000|2024-11-30 17:22:50|533.27|531.17|533.34|531.24|533.34|531.24|533.27|531.17|6
1732987380000|2024-11-30 17:23:00|533.35|531.25|533.43|531.33|533.43|531.33|533.35|531.25|6
1732987390000|2024-11-30 17:23:10|533.44|531.34|533.62|531.52|533.63|531.53|533.44|531.34|10
1732987400000|2024-11-30 17:23:20|533.63|531.53|533.67|531.57|533.67|531.57|533.63|531.53|9
1732987410000|2024-11-30 17:23:30|533.68|531.58|533.86|531.76|533.87|531.77|533.68|531.58|9
1732987420000|2024-11-30 17:23:40|533.87|531.77|533.95|531.85|533.95|531.85|533.84|531.74|14
1732987430000|2024-11-30 17:23:50|533.97|531.87|533.98|531.88|533.98|531.88|533.96|531.86|4
1732987440000|2024-11-30 17:24:00|533.97|531.87|533.82|531.72|533.97|531.87|533.75|531.65|11
1732987450000|2024-11-30 17:24:10|533.81|531.71|533.78|531.68|533.81|531.71|533.78|531.68|9
1732987460000|2024-11-30 17:24:20|533.77|531.67|533.75|531.65|533.77|531.67|533.75|531.65|3
1732987470000|2024-11-30 17:24:30|533.66|531.56|533.79|531.69|533.79|531.69|533.66|531.56|6
1732987480000|2024-11-30 17:24:40|533.88|531.78|533.84|531.74|533.88|531.78|533.84|531.74|5
1732987490000|2024-11-30 17:24:50|533.83|531.73|533.7|531.6|533.84|531.74|533.7|531.6|9
1732987500000|2024-11-30 17:25:00|533.71|531.61|534.32|532.22|534.33|532.23|533.71|531.61|16
1732987510000|2024-11-30 17:25:10|534.31|532.21|534.18|532.08|534.31|532.21|534.18|532.08|14
1732987520000|2024-11-30 17:25:20|534.1|532|533.95|531.85|534.1|532|533.94|531.84|15
1732987530000|2024-11-30 17:25:30|533.94|531.84|533.93|531.83|533.94|531.84|533.93|531.83|2
1732987540000|2024-11-30 17:25:40|533.92|531.82|533.79|531.69|533.92|531.82|533.78|531.68|5
1732987550000|2024-11-30 17:25:50|533.8|531.7|533.8|531.7|533.81|531.71|533.8|531.7|3
1732987560000|2024-11-30 17:26:00|533.81|531.71|533.72|531.62|533.89|531.79|533.72|531.62|12
1732987570000|2024-11-30 17:26:10|533.73|531.63|533.8|531.7|533.85|531.75|533.73|531.63|10
1732987580000|2024-11-30 17:26:20|533.81|531.71|533.82|531.72|533.82|531.72|533.79|531.69|5
1732987590000|2024-11-30 17:26:30|533.83|531.73|533.88|531.78|533.88|531.78|533.75|531.65|11
1732987600000|2024-11-30 17:26:40|533.89|531.79|534.08|531.98|534.09|531.99|533.88|531.78|9
1732987610000|2024-11-30 17:26:50|534.09|531.99|534.15|532.05|534.15|532.05|534.07|531.97|12
1732987620000|2024-11-30 17:27:00|534.18|532.08|534.5|532.4|534.5|532.4|534.15|532.05|18
1732987630000|2024-11-30 17:27:10|534.51|532.41|534.52|532.42|534.52|532.42|534.51|532.41|4
1732987640000|2024-11-30 17:27:20|534.53|532.43|535.01|532.91|535.01|532.91|534.53|532.43|25
1732987650000|2024-11-30 17:27:30|535.11|533.01|535.54|533.44|535.56|533.46|535.11|533.01|12
1732987660000|2024-11-30 17:27:40|535.53|533.43|535.48|533.38|535.53|533.43|535.48|533.38|5
1732987670000|2024-11-30 17:27:50|535.47|533.37|535.38|533.28|535.47|533.37|535.38|533.28|10
1732987680000|2024-11-30 17:28:00|535.37|533.27|535.12|533.02|535.37|533.27|535.12|533.02|8
1732987690000|2024-11-30 17:28:10|535.11|533.01|535.08|532.98|535.11|533.01|535.08|532.98|4
1732987700000|2024-11-30 17:28:20|535.09|532.99|535.01|532.91|535.11|533.01|535.01|532.91|8
1732987710000|2024-11-30 17:28:30|535|532.9|534.99|532.89|535.01|532.91|534.99|532.89|4
1732987720000|2024-11-30 17:28:40|534.98|532.88|534.79|532.69|534.98|532.88|534.78|532.68|4
1732987730000|2024-11-30 17:28:50|534.8|532.7|534.8|532.7|534.82|532.72|534.79|532.69|7
1732987740000|2024-11-30 17:29:00|534.79|532.69|534.78|532.68|534.79|532.69|534.73|532.63|8
1732987750000|2024-11-30 17:29:10|534.79|532.69|534.79|532.69|534.83|532.73|534.79|532.69|6
1732987760000|2024-11-30 17:29:20|534.78|532.68|534.76|532.66|534.78|532.68|534.76|532.66|3
1732987770000|2024-11-30 17:29:30|534.65|532.55|534.37|532.27|534.65|532.55|534.37|532.27|17
1732987780000|2024-11-30 17:29:40|534.36|532.26|534.12|532.02|534.36|532.26|534.1|532|12
1732987790000|2024-11-30 17:29:50|534.11|532.01|534.06|531.96|534.11|532.01|534.05|531.95|11
1732987800000|2024-11-30 17:30:00|534.07|531.97|534.13|532.03|534.13|532.03|534.07|531.97|4
1732987810000|2024-11-30 17:30:10|534.14|532.04|534.31|532.21|534.32|532.22|534.14|532.04|9
1732987820000|2024-11-30 17:30:20|534.3|532.2|534.22|532.12|534.3|532.2|534.22|532.12|9
1732987830000|2024-11-30 17:30:30|534.24|532.14|534.02|531.92|534.24|532.14|534.02|531.92|10
1732987840000|2024-11-30 17:30:40|534.01|531.91|533.95|531.85|534.01|531.91|533.95|531.85|6
1732987850000|2024-11-30 17:30:50|533.94|531.84|533.93|531.83|533.94|531.84|533.93|531.83|4
1732987860000|2024-11-30 17:31:00|533.94|531.84|534.06|531.96|534.07|531.97|533.93|531.83|7
1732987870000|2024-11-30 17:31:10|534.05|531.95|533.86|531.76|534.05|531.95|533.86|531.76|4
1732987880000|2024-11-30 17:31:20|533.87|531.77|533.86|531.76|533.93|531.83|533.86|531.76|8
1732987890000|2024-11-30 17:31:30|533.85|531.75|533.77|531.67|533.85|531.75|533.76|531.66|5
1732987900000|2024-11-30 17:31:40|533.76|531.66|533.86|531.76|533.86|531.76|533.73|531.63|11
1732987910000|2024-11-30 17:31:50|533.85|531.75|533.87|531.77|533.92|531.82|533.84|531.74|10
1732987920000|2024-11-30 17:32:00|533.88|531.78|534.01|531.91|534.01|531.91|533.88|531.78|6
1732987930000|2024-11-30 17:32:10|534.05|531.95|534.19|532.09|534.22|532.12|534.05|531.95|11
1732987940000|2024-11-30 17:32:20|534.24|532.14|534.05|531.95|534.25|532.15|534.05|531.95|12
1732987950000|2024-11-30 17:32:30|534.06|531.96|534.06|531.96|534.06|531.96|534.04|531.94|4
1732987960000|2024-11-30 17:32:40|534.05|531.95|533.99|531.89|534.05|531.95|533.97|531.87|7
1732987970000|2024-11-30 17:32:50|533.98|531.88|533.84|531.74|533.98|531.88|533.84|531.74|6
1732987980000|2024-11-30 17:33:00|533.83|531.73|533.91|531.81|533.92|531.82|533.81|531.71|8
1732987990000|2024-11-30 17:33:10|533.9|531.8|533.91|531.81|533.91|531.81|533.9|531.8|2
1732988000000|2024-11-30 17:33:20|533.9|531.8|533.86|531.76|533.9|531.8|533.86|531.76|7
1732988010000|2024-11-30 17:33:30|533.88|531.78|533.96|531.86|533.98|531.88|533.88|531.78|5
1732988020000|2024-11-30 17:33:40|533.97|531.87|534.1|532|534.12|532.02|533.97|531.87|7
1732988030000|2024-11-30 17:33:50|534.08|531.98|533.87|531.77|534.08|531.98|533.87|531.77|8
1732988040000|2024-11-30 17:34:00|533.86|531.76|533.9|531.8|533.9|531.8|533.86|531.76|2
1732988050000|2024-11-30 17:34:10|533.91|531.81|533.98|531.88|534|531.9|533.89|531.79|6
1732988060000|2024-11-30 17:34:20|533.99|531.89|534.02|531.92|534.02|531.92|533.98|531.88|4
1732988070000|2024-11-30 17:34:30|534.01|531.91|533.84|531.74|534.01|531.91|533.83|531.73|8
1732988080000|2024-11-30 17:34:40|533.82|531.72|533.79|531.69|533.82|531.72|533.79|531.69|5
1732988090000|2024-11-30 17:34:50|533.78|531.68|533.53|531.43|533.78|531.68|533.53|531.43|7
1732988100000|2024-11-30 17:35:00|533.52|531.42|533.36|531.26|533.52|531.42|533.36|531.26|13
1732988110000|2024-11-30 17:35:10|533.35|531.25|533.04|530.94|533.35|531.25|533.04|530.94|12
1732988120000|2024-11-30 17:35:20|533.03|530.93|532.99|530.89|533.03|530.93|532.99|530.89|5
1732988130000|2024-11-30 17:35:30|532.98|530.88|533.26|531.16|533.26|531.16|532.98|530.88|11
1732988140000|2024-11-30 17:35:40|533.25|531.15|533.23|531.13|533.25|531.15|533.23|531.13|3
1732988150000|2024-11-30 17:35:50|533.22|531.12|533.04|530.94|533.22|531.12|533.04|530.94|7
1732988160000|2024-11-30 17:36:00|533.03|530.93|532.74|530.64|533.03|530.93|532.74|530.64|8
1732988170000|2024-11-30 17:36:10|532.73|530.63|532.74|530.64|532.79|530.69|532.71|530.61|14
1732988180000|2024-11-30 17:36:20|532.73|530.63|532.76|530.66|532.76|530.66|532.68|530.58|8
1732988190000|2024-11-30 17:36:30|532.75|530.65|532.85|530.75|532.85|530.75|532.75|530.65|6
1732988200000|2024-11-30 17:36:40|532.91|530.81|532.98|530.88|532.99|530.89|532.91|530.81|12
1732988210000|2024-11-30 17:36:50|533.07|530.97|533.04|530.94|533.08|530.98|533.04|530.94|3
1732988220000|2024-11-30 17:37:00|533.03|530.93|532.75|530.65|533.03|530.93|532.75|530.65|11
1732988230000|2024-11-30 17:37:10|532.74|530.64|532.55|530.45|532.74|530.64|532.55|530.45|9
1732988240000|2024-11-30 17:37:20|532.54|530.44|532.36|530.26|532.54|530.44|532.36|530.26|7
1732988250000|2024-11-30 17:37:30|532.35|530.25|532.6|530.5|532.6|530.5|532.33|530.23|14
1732988260000|2024-11-30 17:37:40|532.61|530.51|532.61|530.51|532.63|530.53|532.6|530.5|8
1732988270000|2024-11-30 17:37:50|532.62|530.52|532.64|530.54|532.65|530.55|532.62|530.52|7
1732988280000|2024-11-30 17:38:00|532.65|530.55|532.57|530.47|532.65|530.55|532.57|530.47|3
1732988290000|2024-11-30 17:38:10|532.56|530.46|532.7|530.6|532.71|530.61|532.56|530.46|8
1732988300000|2024-11-30 17:38:20|532.71|530.61|532.62|530.52|532.72|530.62|532.62|530.52|10
1732988310000|2024-11-30 17:38:30|532.61|530.51|532.6|530.5|532.62|530.52|532.6|530.5|4
1732988320000|2024-11-30 17:38:40|532.59|530.49|532.56|530.46|532.59|530.49|532.56|530.46|4
1732988330000|2024-11-30 17:38:50|532.57|530.47|532.58|530.48|532.64|530.54|532.57|530.47|4
1732988340000|2024-11-30 17:39:00|532.57|530.47|532.72|530.62|532.72|530.62|532.56|530.46|6
1732988350000|2024-11-30 17:39:10|532.73|530.63|532.73|530.63|532.73|530.63|532.72|530.62|3
1732988360000|2024-11-30 17:39:20|532.72|530.62|532.64|530.54|532.72|530.62|532.64|530.54|5
1732988370000|2024-11-30 17:39:30|532.79|530.69|532.69|530.59|532.79|530.69|532.69|530.59|3
1732988380000|2024-11-30 17:39:40|532.68|530.58|532.67|530.57|532.68|530.58|532.67|530.57|2
1732988390000|2024-11-30 17:39:50|532.68|530.58|532.63|530.53|532.68|530.58|532.63|530.53|8
1732988400000|2024-11-30 17:40:00|532.62|530.52|532.68|530.58|532.68|530.58|532.6|530.5|6
1732988410000|2024-11-30 17:40:10|532.66|530.56|532.56|530.46|532.66|530.56|532.56|530.46|2
1732988420000|2024-11-30 17:40:20|532.57|530.47|532.67|530.57|532.68|530.58|532.55|530.45|7
1732988430000|2024-11-30 17:40:30|532.66|530.56|532.66|530.56|532.66|530.56|532.66|530.56|1
1732988440000|2024-11-30 17:40:40|532.65|530.55|532.58|530.48|532.66|530.56|532.57|530.47|7
1732988450000|2024-11-30 17:40:50|532.57|530.47|532.6|530.5|532.6|530.5|532.57|530.47|9
1732988460000|2024-11-30 17:41:00|532.61|530.51|532.67|530.57|532.68|530.58|532.61|530.51|3
1732988470000|2024-11-30 17:41:10|532.68|530.58|532.65|530.55|532.68|530.58|532.65|530.55|4
1732988480000|2024-11-30 17:41:20|532.61|530.51|532.6|530.5|532.63|530.53|532.6|530.5|5
1732988490000|2024-11-30 17:41:30|532.61|530.51|532.71|530.61|532.73|530.63|532.61|530.51|4
1732988500000|2024-11-30 17:41:40|532.7|530.6|532.6|530.5|532.7|530.6|532.6|530.5|3
1732988510000|2024-11-30 17:41:50|532.68|530.58|532.62|530.52|532.68|530.58|532.59|530.49|9
1732988520000|2024-11-30 17:42:00|532.63|530.53|532.7|530.6|532.7|530.6|532.63|530.53|5
1732988530000|2024-11-30 17:42:10|532.71|530.61|532.77|530.67|532.77|530.67|532.71|530.61|2
1732988540000|2024-11-30 17:42:20|532.76|530.66|532.76|530.66|532.76|530.66|532.75|530.65|3
1732988550000|2024-11-30 17:42:30|532.75|530.65|532.84|530.74|532.84|530.74|532.74|530.64|7
1732988560000|2024-11-30 17:42:40|532.97|530.87|533.02|530.92|533.03|530.93|532.97|530.87|7
1732988570000|2024-11-30 17:42:50|533.01|530.91|533.03|530.93|533.05|530.95|532.99|530.89|9
1732988580000|2024-11-30 17:43:00|533.04|530.94|532.99|530.89|533.04|530.94|532.99|530.89|6
1732988590000|2024-11-30 17:43:10|532.98|530.88|532.87|530.77|532.98|530.88|532.83|530.73|13
1732988600000|2024-11-30 17:43:20|532.88|530.78|533.11|531.01|533.36|531.26|532.88|530.78|20
1732988610000|2024-11-30 17:43:30|533.1|531|533.02|530.92|533.1|531|532.99|530.89|10
1732988620000|2024-11-30 17:43:40|532.97|530.87|532.83|530.73|532.97|530.87|532.83|530.73|6
1732988630000|2024-11-30 17:43:50|532.84|530.74|532.46|530.36|532.84|530.74|532.46|530.36|17
1732988640000|2024-11-30 17:44:00|532.45|530.35|532.53|530.43|532.53|530.43|532.44|530.34|6
1732988650000|2024-11-30 17:44:10|532.54|530.44|532.53|530.43|532.55|530.45|532.53|530.43|4
1732988660000|2024-11-30 17:44:20|532.52|530.42|532.52|530.42|532.52|530.42|532.52|530.42|1
1732988670000|2024-11-30 17:44:30|532.55|530.45|532.68|530.58|532.69|530.59|532.54|530.44|9
1732988680000|2024-11-30 17:44:40|532.67|530.57|532.73|530.63|532.74|530.64|532.67|530.57|9
1732988690000|2024-11-30 17:44:50|532.72|530.62|532.58|530.48|532.72|530.62|532.58|530.48|4
1732988700000|2024-11-30 17:45:00|532.59|530.49|532.88|530.78|532.88|530.78|532.59|530.49|14
1732988710000|2024-11-30 17:45:10|532.99|530.89|532.76|530.66|533.04|530.94|532.75|530.65|15
1732988720000|2024-11-30 17:45:20|532.77|530.67|532.99|530.89|532.99|530.89|532.77|530.67|11
1732988730000|2024-11-30 17:45:30|532.98|530.88|532.97|530.87|532.99|530.89|532.97|530.87|6
1732988740000|2024-11-30 17:45:40|533.08|530.98|533.07|530.97|533.11|531.01|533.07|530.97|7
1732988750000|2024-11-30 17:45:50|533.06|530.96|533.06|530.96|533.06|530.96|533.05|530.95|3
1732988760000|2024-11-30 17:46:00|533.07|530.97|532.98|530.88|533.07|530.97|532.97|530.87|8
1732988770000|2024-11-30 17:46:10|532.99|530.89|533.09|530.99|533.19|531.09|532.99|530.89|10
1732988790000|2024-11-30 17:46:30|533.1|531|533.09|530.99|533.1|531|533.08|530.98|6
1732988800000|2024-11-30 17:46:40|533.11|531.01|533.11|531.01|533.11|531.01|533.1|531|3
1732988810000|2024-11-30 17:46:50|533.1|531|533.11|531.01|533.11|531.01|533.1|531|2
1732988820000|2024-11-30 17:47:00|533.1|531|533.01|530.91|533.1|531|533.01|530.91|3
1732988830000|2024-11-30 17:47:10|533|530.9|532.98|530.88|533|530.9|532.98|530.88|3
1732988840000|2024-11-30 17:47:20|532.97|530.87|532.99|530.89|533.02|530.92|532.97|530.87|5
1732988850000|2024-11-30 17:47:30|532.98|530.88|533.04|530.94|533.04|530.94|532.97|530.87|5
1732988860000|2024-11-30 17:47:40|533.05|530.95|533.38|531.28|533.38|531.28|533.05|530.95|16
1732988870000|2024-11-30 17:47:50|533.39|531.29|533.43|531.33|533.43|531.33|533.39|531.29|5
1732988880000|2024-11-30 17:48:00|533.5|531.4|533.56|531.46|533.58|531.48|533.49|531.39|7
1732988890000|2024-11-30 17:48:10|533.55|531.45|533.5|531.4|533.55|531.45|533.32|531.22|16
1732988900000|2024-11-30 17:48:20|533.51|531.41|533.54|531.44|533.54|531.44|533.5|531.4|6
1732988910000|2024-11-30 17:48:30|533.61|531.51|533.74|531.64|533.8|531.7|533.56|531.46|11
1732988920000|2024-11-30 17:48:40|533.73|531.63|533.62|531.52|533.73|531.63|533.62|531.52|9
1732988930000|2024-11-30 17:48:50|533.63|531.53|533.66|531.56|533.66|531.56|533.63|531.53|5
1732988940000|2024-11-30 17:49:00|533.65|531.55|533.73|531.63|533.74|531.64|533.65|531.55|8
1732988950000|2024-11-30 17:49:10|533.74|531.64|533.63|531.53|533.75|531.65|533.63|531.53|10
1732988960000|2024-11-30 17:49:20|533.64|531.54|533.67|531.57|533.67|531.57|533.64|531.54|6
1732988970000|2024-11-30 17:49:30|533.66|531.56|533.77|531.67|533.8|531.7|533.66|531.56|10
1732988980000|2024-11-30 17:49:40|533.78|531.68|533.79|531.69|533.8|531.7|533.78|531.68|5
1732988990000|2024-11-30 17:49:50|533.8|531.7|533.8|531.7|533.81|531.71|533.8|531.7|3
1732989000000|2024-11-30 17:50:00|533.79|531.69|533.98|531.88|533.99|531.89|533.71|531.61|14
1732989010000|2024-11-30 17:50:10|533.99|531.89|533.99|531.89|534.01|531.91|533.99|531.89|5
1732989020000|2024-11-30 17:50:20|534|531.9|534.15|532.05|534.15|532.05|533.99|531.89|5
1732989030000|2024-11-30 17:50:30|534.14|532.04|534.17|532.07|534.17|532.07|534.01|531.91|9
1732989040000|2024-11-30 17:50:40|534.11|532.01|534.35|532.25|534.35|532.25|534.11|532.01|17
1732989050000|2024-11-30 17:50:50|534.4|532.3|534.49|532.39|534.49|532.39|534.4|532.3|12
1732989060000|2024-11-30 17:51:00|534.6|532.5|534.69|532.59|534.74|532.64|534.54|532.44|16
1732989070000|2024-11-30 17:51:10|534.7|532.6|534.58|532.48|534.7|532.6|534.58|532.48|8
1732989080000|2024-11-30 17:51:20|534.57|532.47|534.18|532.08|534.57|532.47|534.12|532.02|19
1732989090000|2024-11-30 17:51:30|534.17|532.07|533.96|531.86|534.17|532.07|533.96|531.86|14
1732989100000|2024-11-30 17:51:40|533.95|531.85|533.99|531.89|534.01|531.91|533.95|531.85|6
1732989110000|2024-11-30 17:51:50|534|531.9|534.06|531.96|534.06|531.96|534|531.9|9
1732989120000|2024-11-30 17:52:00|534.05|531.95|534.16|532.06|534.18|532.08|534.05|531.95|5
1732989130000|2024-11-30 17:52:10|534.17|532.07|534.2|532.1|534.2|532.1|534.17|532.07|4
1732989140000|2024-11-30 17:52:20|534.21|532.11|534.15|532.05|534.24|532.14|534.15|532.05|9
1732989150000|2024-11-30 17:52:30|534.14|532.04|534.07|531.97|534.15|532.05|534.06|531.96|5
1732989160000|2024-11-30 17:52:40|534.08|531.98|534.13|532.03|534.13|532.03|534.08|531.98|5
1732989170000|2024-11-30 17:52:50|534.14|532.04|534.17|532.07|534.18|532.08|534.14|532.04|9
1732989180000|2024-11-30 17:53:00|534.16|532.06|534.22|532.12|534.22|532.12|534.16|532.06|2
1732989190000|2024-11-30 17:53:10|534.21|532.11|534.19|532.09|534.21|532.11|534.19|532.09|3
1732989200000|2024-11-30 17:53:20|534.2|532.1|534.2|532.1|534.2|532.1|534.2|532.1|1
1732989210000|2024-11-30 17:53:30|534.19|532.09|534.19|532.09|534.19|532.09|534.19|532.09|1
1732989220000|2024-11-30 17:53:40|534.18|532.08|534.14|532.04|534.18|532.08|534.14|532.04|5
1732989230000|2024-11-30 17:53:50|534.13|532.03|534.11|532.01|534.13|532.03|534.11|532.01|2
1732989240000|2024-11-30 17:54:00|534.1|532|534.1|532|534.1|532|534.1|532|1
1732989250000|2024-11-30 17:54:10|534.09|531.99|534.06|531.96|534.09|531.99|534.06|531.96|2
1732989260000|2024-11-30 17:54:20|534.05|531.95|533.99|531.89|534.05|531.95|533.99|531.89|4
1732989270000|2024-11-30 17:54:30|533.94|531.84|533.95|531.85|533.95|531.85|533.94|531.84|2
1732989280000|2024-11-30 17:54:40|534|531.9|533.98|531.88|534|531.9|533.98|531.88|3
1732989290000|2024-11-30 17:54:50|533.97|531.87|533.96|531.86|533.97|531.87|533.96|531.86|2
1732989300000|2024-11-30 17:55:00|533.95|531.85|533.95|531.85|533.95|531.85|533.95|531.85|1
1732989310000|2024-11-30 17:55:10|533.77|531.67|533.89|531.79|533.89|531.79|533.77|531.67|10
1732989320000|2024-11-30 17:55:20|533.9|531.8|533.93|531.83|533.93|531.83|533.9|531.8|4
1732989330000|2024-11-30 17:55:30|533.94|531.84|534.09|531.99|534.1|532|533.94|531.84|4
1732989340000|2024-11-30 17:55:40|534.08|531.98|534.06|531.96|534.09|531.99|534.06|531.96|5
1732989350000|2024-11-30 17:55:50|534.07|531.97|533.94|531.84|534.08|531.98|533.93|531.83|9
1732989360000|2024-11-30 17:56:00|533.84|531.74|533.58|531.48|533.84|531.74|533.55|531.45|18
1732989370000|2024-11-30 17:56:10|533.59|531.49|533.59|531.49|533.6|531.5|533.59|531.49|3
1732989380000|2024-11-30 17:56:20|533.55|531.45|533.58|531.48|533.64|531.54|533.55|531.45|8
1732989390000|2024-11-30 17:56:30|533.57|531.47|533.72|531.62|533.73|531.63|533.57|531.47|9
1732989400000|2024-11-30 17:56:40|533.71|531.61|533.56|531.46|533.71|531.61|533.56|531.46|11
1732989410000|2024-11-30 17:56:50|533.55|531.45|533.53|531.43|533.55|531.45|533.52|531.42|5
1732989420000|2024-11-30 17:57:00|533.54|531.44|533.79|531.69|533.79|531.69|533.54|531.44|6
1732989430000|2024-11-30 17:57:10|533.8|531.7|533.75|531.65|533.8|531.7|533.75|531.65|6
1732989440000|2024-11-30 17:57:20|533.74|531.64|533.7|531.6|533.74|531.64|533.7|531.6|3
1732989450000|2024-11-30 17:57:30|533.69|531.59|533.64|531.54|533.7|531.6|533.64|531.54|8
1732989460000|2024-11-30 17:57:40|533.65|531.55|533.74|531.64|533.75|531.65|533.64|531.54|8
1732989470000|2024-11-30 17:57:50|533.75|531.65|533.73|531.63|533.76|531.66|533.7|531.6|8
1732989480000|2024-11-30 17:58:00|533.72|531.62|533.71|531.61|533.73|531.63|533.7|531.6|8
1732989490000|2024-11-30 17:58:10|533.7|531.6|533.75|531.65|533.75|531.65|533.7|531.6|6
1732989500000|2024-11-30 17:58:20|533.77|531.67|533.78|531.68|533.79|531.69|533.77|531.67|4
1732989510000|2024-11-30 17:58:30|533.69|531.59|533.74|531.64|533.74|531.64|533.68|531.58|9
1732989520000|2024-11-30 17:58:40|533.75|531.65|533.75|531.65|533.75|531.65|533.74|531.64|3
1732989530000|2024-11-30 17:58:50|533.76|531.66|533.75|531.65|533.77|531.67|533.75|531.65|4
1732989540000|2024-11-30 17:59:00|533.76|531.66|533.69|531.59|533.76|531.66|533.61|531.51|8
1732989550000|2024-11-30 17:59:10|533.7|531.6|533.75|531.65|533.75|531.65|533.7|531.6|8
1732989560000|2024-11-30 17:59:20|533.96|531.86|533.89|531.79|533.96|531.86|533.89|531.79|10
1732989570000|2024-11-30 17:59:30|533.85|531.75|533.85|531.75|533.85|531.75|533.82|531.72|7
1732989580000|2024-11-30 17:59:40|533.9|531.8|534.07|531.97|534.07|531.97|533.9|531.8|14
1732989590000|2024-11-30 17:59:50|534.06|531.96|534.05|531.95|534.06|531.96|534.05|531.95|4
1732989600000|2024-11-30 18:00:00|534.09|531.99|534.14|532.04|534.15|532.05|534.08|531.98|10
1732989610000|2024-11-30 18:00:10|534.15|532.05|534.19|532.09|534.21|532.11|534.15|532.05|8
1732989620000|2024-11-30 18:00:20|534.18|532.08|534.18|532.08|534.18|532.08|534.18|532.08|1
1732989630000|2024-11-30 18:00:30|534.17|532.07|534.17|532.07|534.17|532.07|534.17|532.07|1
1732989640000|2024-11-30 18:00:40|534.18|532.08|534.21|532.11|534.25|532.15|534.15|532.05|13
1732989650000|2024-11-30 18:00:50|534.23|532.13|534.28|532.18|534.28|532.18|534.23|532.13|8
1732989660000|2024-11-30 18:01:00|534.29|532.19|534.56|532.46|534.56|532.46|534.29|532.19|8
1732989670000|2024-11-30 18:01:10|534.57|532.47|534.72|532.62|534.79|532.69|534.57|532.47|12
1732989680000|2024-11-30 18:01:20|534.71|532.61|534.67|532.57|534.71|532.61|534.67|532.57|5
1732989690000|2024-11-30 18:01:30|534.66|532.56|534.7|532.6|534.72|532.62|534.6|532.5|7
1732989700000|2024-11-30 18:01:40|534.71|532.61|534.67|532.57|534.71|532.61|534.67|532.57|5
1732989710000|2024-11-30 18:01:50|534.66|532.56|534.5|532.4|534.66|532.56|534.46|532.36|7
1732989720000|2024-11-30 18:02:00|534.49|532.39|534.57|532.47|534.57|532.47|534.49|532.39|3
1732989730000|2024-11-30 18:02:10|534.71|532.61|534.74|532.64|534.74|532.64|534.71|532.61|4
1732989740000|2024-11-30 18:02:20|534.75|532.65|534.98|532.88|534.98|532.88|534.75|532.65|14
1732989750000|2024-11-30 18:02:30|534.99|532.89|535.04|532.94|535.05|532.95|534.99|532.89|3
1732989760000|2024-11-30 18:02:40|535.03|532.93|534.9|532.8|535.03|532.93|534.86|532.76|4
1732989770000|2024-11-30 18:02:50|534.91|532.81|534.98|532.88|534.98|532.88|534.91|532.81|7
1732989780000|2024-11-30 18:03:00|534.99|532.89|535.09|532.99|535.09|532.99|534.99|532.89|6
1732989790000|2024-11-30 18:03:10|535.08|532.98|535.16|533.06|535.17|533.07|535.08|532.98|7
1732989800000|2024-11-30 18:03:20|535.17|533.07|535.12|533.02|535.17|533.07|535.12|533.02|8
1732989810000|2024-11-30 18:03:30|535.11|533.01|535.21|533.11|535.23|533.13|535.1|533|6
1732989820000|2024-11-30 18:03:40|535.2|533.1|535.16|533.06|535.2|533.1|535.16|533.06|5
1732989830000|2024-11-30 18:03:50|535.15|533.05|535.13|533.03|535.15|533.05|535.12|533.02|5
1732989840000|2024-11-30 18:04:00|535.12|533.02|535.14|533.04|535.16|533.06|535.12|533.02|4
1732989850000|2024-11-30 18:04:10|535.1|533|535.13|533.03|535.13|533.03|535.08|532.98|7
1732989860000|2024-11-30 18:04:20|535.14|533.04|535.16|533.06|535.16|533.06|535.14|533.04|7
1732989870000|2024-11-30 18:04:30|535.15|533.05|535.23|533.13|535.23|533.13|535.11|533.01|7
1732989880000|2024-11-30 18:04:40|535.22|533.12|535.12|533.02|535.22|533.12|535.12|533.02|8
1732989890000|2024-11-30 18:04:50|535.11|533.01|534.85|532.75|535.11|533.01|534.85|532.75|12
1732989900000|2024-11-30 18:05:00|534.86|532.76|534.85|532.75|534.86|532.76|534.85|532.75|2
1732989910000|2024-11-30 18:05:10|534.78|532.68|534.85|532.75|534.85|532.75|534.78|532.68|5
1732989920000|2024-11-30 18:05:20|534.86|532.76|534.86|532.76|534.87|532.77|534.86|532.76|5
1732989930000|2024-11-30 18:05:30|534.78|532.68|534.93|532.83|535|532.9|534.77|532.67|9
1732989940000|2024-11-30 18:05:40|534.94|532.84|535|532.9|535.01|532.91|534.94|532.84|7
1732989950000|2024-11-30 18:05:50|534.99|532.89|535.1|533|535.1|533|534.99|532.89|4
1732989960000|2024-11-30 18:06:00|534.96|532.86|534.95|532.85|534.96|532.86|534.95|532.85|2
1732989970000|2024-11-30 18:06:10|534.94|532.84|534.92|532.82|534.94|532.84|534.92|532.82|3
1732989980000|2024-11-30 18:06:20|534.93|532.83|534.93|532.83|534.94|532.84|534.93|532.83|3
1732989990000|2024-11-30 18:06:30|534.94|532.84|534.89|532.79|534.95|532.85|534.89|532.79|5
1732990000000|2024-11-30 18:06:40|534.88|532.78|534.93|532.83|534.93|532.83|534.87|532.77|3
1732990010000|2024-11-30 18:06:50|534.94|532.84|535.02|532.92|535.02|532.92|534.93|532.83|11
1732990020000|2024-11-30 18:07:00|535.01|532.91|535.01|532.91|535.02|532.92|535|532.9|7
1732990030000|2024-11-30 18:07:10|535.02|532.92|534.81|532.71|535.02|532.92|534.81|532.71|5
1732990040000|2024-11-30 18:07:20|534.8|532.7|534.78|532.68|534.8|532.7|534.78|532.68|5
1732990050000|2024-11-30 18:07:30|534.77|532.67|534.83|532.73|534.84|532.74|534.76|532.66|5
1732990060000|2024-11-30 18:07:40|534.84|532.74|534.8|532.7|534.84|532.74|534.8|532.7|4
1732990070000|2024-11-30 18:07:50|534.83|532.73|534.86|532.76|534.86|532.76|534.82|532.72|6
1732990080000|2024-11-30 18:08:00|534.87|532.77|535.08|532.98|535.08|532.98|534.87|532.77|9
1732990090000|2024-11-30 18:08:10|535.09|532.99|535.09|532.99|535.09|532.99|535.07|532.97|5
1732990100000|2024-11-30 18:08:20|534.99|532.89|535|532.9|535.05|532.95|534.99|532.89|4
1732990110000|2024-11-30 18:08:30|534.99|532.89|534.98|532.88|534.99|532.89|534.98|532.88|2
1732990120000|2024-11-30 18:08:40|534.97|532.87|534.97|532.87|534.98|532.88|534.97|532.87|3
1732990130000|2024-11-30 18:08:50|534.96|532.86|535|532.9|535|532.9|534.96|532.86|5
1732990140000|2024-11-30 18:09:00|535.08|532.98|535.08|532.98|535.09|532.99|535.08|532.98|3
1732990150000|2024-11-30 18:09:10|535.13|533.03|535.23|533.13|535.23|533.13|535.13|533.03|9
1732990160000|2024-11-30 18:09:20|535.24|533.14|535.24|533.14|535.24|533.14|535.22|533.12|4
1732990170000|2024-11-30 18:09:30|535.23|533.13|535.1|533|535.24|533.14|535.1|533|8
1732990180000|2024-11-30 18:09:40|535.09|532.99|535.07|532.97|535.09|532.99|535.07|532.97|3
1732990190000|2024-11-30 18:09:50|535.08|532.98|535.18|533.08|535.18|533.08|535.08|532.98|3
1732990200000|2024-11-30 18:10:00|535.2|533.1|535.6|533.5|535.6|533.5|535.19|533.09|18
1732990210000|2024-11-30 18:10:10|535.61|533.51|535.71|533.61|535.72|533.62|535.61|533.51|11
1732990220000|2024-11-30 18:10:20|535.69|533.59|535.67|533.57|535.71|533.61|535.66|533.56|9
1732990230000|2024-11-30 18:10:30|535.66|533.56|535.75|533.65|535.76|533.66|535.66|533.56|6
1732990240000|2024-11-30 18:10:40|535.76|533.66|535.86|533.76|535.89|533.79|535.74|533.64|8
1732990250000|2024-11-30 18:10:50|535.93|533.83|536.1|534|536.18|534.08|535.93|533.83|11
1732990260000|2024-11-30 18:11:00|536.09|533.99|535.97|533.87|536.09|533.99|535.96|533.86|10
1732990270000|2024-11-30 18:11:10|535.96|533.86|535.79|533.69|535.97|533.87|535.79|533.69|10
1732990280000|2024-11-30 18:11:20|535.78|533.68|535.7|533.6|535.78|533.68|535.7|533.6|5
1732990290000|2024-11-30 18:11:30|535.69|533.59|535.56|533.46|535.69|533.59|535.56|533.46|9
1732990300000|2024-11-30 18:11:40|535.55|533.45|535.48|533.38|535.55|533.45|535.48|533.38|7
1732990310000|2024-11-30 18:11:50|535.49|533.39|535.56|533.46|535.56|533.46|535.46|533.36|8
1732990320000|2024-11-30 18:12:00|535.55|533.45|535.53|533.43|535.57|533.47|535.53|533.43|6
1732990330000|2024-11-30 18:12:10|535.52|533.42|535.35|533.25|535.52|533.42|535.35|533.25|10
1732990340000|2024-11-30 18:12:20|535.34|533.24|535.31|533.21|535.34|533.24|535.31|533.21|4
1732990350000|2024-11-30 18:12:30|535.3|533.2|535.33|533.23|535.34|533.24|535.29|533.19|4
1732990360000|2024-11-30 18:12:40|535.32|533.22|535.59|533.49|535.59|533.49|535.31|533.21|11
1732990370000|2024-11-30 18:12:50|535.6|533.5|535.71|533.61|535.71|533.61|535.59|533.49|9
1732990380000|2024-11-30 18:13:00|535.7|533.6|535.62|533.52|535.71|533.61|535.62|533.52|7
1732990390000|2024-11-30 18:13:10|535.74|533.64|535.78|533.68|535.81|533.71|535.74|533.64|7
1732990400000|2024-11-30 18:13:20|535.79|533.69|535.95|533.85|535.95|533.85|535.79|533.69|13
1732990410000|2024-11-30 18:13:30|536.05|533.95|536.15|534.05|536.15|534.05|536.05|533.95|10
1732990420000|2024-11-30 18:13:40|536.16|534.06|536.41|534.31|536.43|534.33|536.16|534.06|16
1732990430000|2024-11-30 18:13:50|536.4|534.3|536.37|534.27|536.4|534.3|536.37|534.27|6
1732990440000|2024-11-30 18:14:00|536.38|534.28|536.38|534.28|536.38|534.28|536.38|534.28|1
1732990450000|2024-11-30 18:14:10|536.31|534.21|536.32|534.22|536.33|534.23|536.31|534.21|6
1732990460000|2024-11-30 18:14:20|536.3|534.2|536.35|534.25|536.35|534.25|536.24|534.14|8
1732990470000|2024-11-30 18:14:30|536.59|534.49|537.02|534.92|537.02|534.92|536.59|534.49|15
1732990480000|2024-11-30 18:14:40|537.01|534.91|536.78|534.68|537.01|534.91|536.78|534.68|15
1732990490000|2024-11-30 18:14:50|536.77|534.67|536.66|534.56|536.77|534.67|536.66|534.56|6
1732990500000|2024-11-30 18:15:00|536.65|534.55|536.42|534.32|536.65|534.55|536.42|534.32|12
1732990510000|2024-11-30 18:15:10|536.41|534.31|536.37|534.27|536.41|534.31|536.36|534.26|7
1732990520000|2024-11-30 18:15:20|536.36|534.26|536.31|534.21|536.36|534.26|536.31|534.21|6
1732990530000|2024-11-30 18:15:30|536.3|534.2|536.16|534.06|536.3|534.2|536.13|534.03|6
1732990540000|2024-11-30 18:15:40|536.17|534.07|536.19|534.09|536.24|534.14|536.17|534.07|6
1732990550000|2024-11-30 18:15:50|536.2|534.1|536.32|534.22|536.32|534.22|536.2|534.1|16
1732990560000|2024-11-30 18:16:00|536.47|534.37|536.54|534.44|536.54|534.44|536.47|534.37|11
1732990570000|2024-11-30 18:16:10|536.55|534.45|536.56|534.46|536.56|534.46|536.55|534.45|2
1732990580000|2024-11-30 18:16:20|536.55|534.45|537.11|535.01|537.11|535.01|536.55|534.45|16
1732990590000|2024-11-30 18:16:30|537.12|535.02|537.51|535.41|537.51|535.41|537.12|535.02|14
1732990600000|2024-11-30 18:16:40|537.5|535.4|537.4|535.3|537.5|535.4|537.4|535.3|14
1732990610000|2024-11-30 18:16:50|537.39|535.29|537.29|535.19|537.4|535.3|537.28|535.18|6
1732990620000|2024-11-30 18:17:00|537.3|535.2|537.12|535.02|537.33|535.23|537.12|535.02|7
1732990630000|2024-11-30 18:17:10|537.11|535.01|537.05|534.95|537.11|535.01|537.05|534.95|9
1732990640000|2024-11-30 18:17:20|536.98|534.88|536.65|534.55|536.98|534.88|536.65|534.55|20
1732990650000|2024-11-30 18:17:30|536.64|534.54|536.22|534.12|536.64|534.54|536.22|534.12|17
1732990660000|2024-11-30 18:17:40|536.26|534.16|536.29|534.19|536.29|534.19|536.25|534.15|7
1732990670000|2024-11-30 18:17:50|536.3|534.2|536.08|533.98|536.3|534.2|536.08|533.98|15
1732990680000|2024-11-30 18:18:00|536.07|533.97|536.14|534.04|536.14|534.04|536.07|533.97|10
1732990690000|2024-11-30 18:18:10|536.15|534.05|535.94|533.84|536.16|534.06|535.94|533.84|9
1732990700000|2024-11-30 18:18:20|535.93|533.83|535.86|533.76|535.93|533.83|535.86|533.76|11
1732990710000|2024-11-30 18:18:30|535.76|533.66|535.74|533.64|535.76|533.66|535.74|533.64|3
1732990720000|2024-11-30 18:18:40|535.75|533.65|535.83|533.73|535.84|533.74|535.72|533.62|7
1732990730000|2024-11-30 18:18:50|535.84|533.74|535.9|533.8|535.91|533.81|535.84|533.74|8
1732990740000|2024-11-30 18:19:00|535.91|533.81|535.97|533.87|535.97|533.87|535.91|533.81|7
1732990750000|2024-11-30 18:19:10|535.98|533.88|536|533.9|536|533.9|535.98|533.88|5
1732990760000|2024-11-30 18:19:20|536.15|534.05|535.87|533.77|536.16|534.06|535.83|533.73|16
1732990770000|2024-11-30 18:19:30|535.86|533.76|535.75|533.65|535.86|533.76|535.75|533.65|9
1732990780000|2024-11-30 18:19:40|535.74|533.64|535.67|533.57|535.74|533.64|535.67|533.57|5
1732990790000|2024-11-30 18:19:50|535.66|533.56|535.54|533.44|535.66|533.56|535.54|533.44|6
1732990800000|2024-11-30 18:20:00|535.55|533.45|535.34|533.24|535.56|533.46|535.34|533.24|11
1732990810000|2024-11-30 18:20:10|535.33|533.23|535.3|533.2|535.33|533.23|535.3|533.2|3
1732990820000|2024-11-30 18:20:20|535.28|533.18|535.24|533.14|535.29|533.19|535.24|533.14|7
1732990830000|2024-11-30 18:20:30|535.23|533.13|535.08|532.98|535.23|533.13|535.08|532.98|8
1732990840000|2024-11-30 18:20:40|535.07|532.97|534.99|532.89|535.07|532.97|534.99|532.89|6
1732990850000|2024-11-30 18:20:50|534.98|532.88|535.09|532.99|535.09|532.99|534.98|532.88|8
1732990860000|2024-11-30 18:21:00|535.1|533|535.21|533.11|535.22|533.12|535.09|532.99|11
1732990870000|2024-11-30 18:21:10|535.2|533.1|535.04|532.94|535.2|533.1|535.04|532.94|7
1732990880000|2024-11-30 18:21:20|535.03|532.93|535.02|532.92|535.03|532.93|535.02|532.92|8
1732990890000|2024-11-30 18:21:30|534.96|532.86|534.91|532.81|534.96|532.86|534.91|532.81|6
1732990900000|2024-11-30 18:21:40|534.9|532.8|534.88|532.78|534.9|532.8|534.88|532.78|3
1732990910000|2024-11-30 18:21:50|534.87|532.77|534.86|532.76|534.89|532.79|534.85|532.75|5
1732990920000|2024-11-30 18:22:00|534.87|532.77|534.95|532.85|534.98|532.88|534.87|532.77|7
1732990930000|2024-11-30 18:22:10|534.96|532.86|535.03|532.93|535.04|532.94|534.96|532.86|3
1732990940000|2024-11-30 18:22:20|535.02|532.92|535|532.9|535.03|532.93|535|532.9|5
1732990950000|2024-11-30 18:22:30|534.99|532.89|535.14|533.04|535.15|533.05|534.99|532.89|7
1732990960000|2024-11-30 18:22:40|535.13|533.03|535|532.9|535.13|533.03|534.99|532.89|3
1732990980000|2024-11-30 18:23:00|534.99|532.89|534.7|532.6|534.99|532.89|534.7|532.6|11
1732990990000|2024-11-30 18:23:10|534.69|532.59|534.62|532.52|534.69|532.59|534.62|532.52|6
1732991000000|2024-11-30 18:23:20|534.61|532.51|534.57|532.47|534.61|532.51|534.57|532.47|5
1732991010000|2024-11-30 18:23:30|534.56|532.46|534.52|532.42|534.56|532.46|534.52|532.42|5
1732991020000|2024-11-30 18:23:40|534.51|532.41|534.46|532.36|534.51|532.41|534.46|532.36|6
1732991030000|2024-11-30 18:23:50|534.45|532.35|534.3|532.2|534.45|532.35|534.3|532.2|7
1732991040000|2024-11-30 18:24:00|534.37|532.27|534.5|532.4|534.51|532.41|534.35|532.25|11
1732991050000|2024-11-30 18:24:10|534.51|532.41|534.39|532.29|534.51|532.41|534.38|532.28|7
1732991060000|2024-11-30 18:24:20|534.4|532.3|534.3|532.2|534.4|532.3|534.2|532.1|8
1732991070000|2024-11-30 18:24:30|534.31|532.21|534.25|532.15|534.33|532.23|534.24|532.14|11
1732991080000|2024-11-30 18:24:40|534.26|532.16|534.31|532.21|534.31|532.21|534.26|532.16|8
1732991090000|2024-11-30 18:24:50|534.41|532.31|534.49|532.39|534.49|532.39|534.41|532.31|11
1732991100000|2024-11-30 18:25:00|534.5|532.4|535.15|533.05|535.15|533.05|534.5|532.4|22
1732991110000|2024-11-30 18:25:10|535.16|533.06|535.54|533.44|535.54|533.44|535.16|533.06|27
1732991120000|2024-11-30 18:25:20|535.55|533.45|536.21|534.11|536.21|534.11|535.55|533.45|22
1732991130000|2024-11-30 18:25:30|536.22|534.12|536.21|534.11|536.26|534.16|536.21|534.11|12
1732991140000|2024-11-30 18:25:40|536.22|534.12|536.3|534.2|536.32|534.22|536.22|534.12|14
1732991150000|2024-11-30 18:25:50|536.24|534.14|536.17|534.07|536.27|534.17|536.17|534.07|12
1732991160000|2024-11-30 18:26:00|536.16|534.06|535.72|533.62|536.16|534.06|535.72|533.62|16
1732991170000|2024-11-30 18:26:10|535.71|533.61|535.83|533.73|535.83|533.73|535.71|533.61|17
1732991180000|2024-11-30 18:26:20|535.84|533.74|536.02|533.92|536.04|533.94|535.84|533.74|21
1732991190000|2024-11-30 18:26:30|536.03|533.93|536.11|534.01|536.14|534.04|536.03|533.93|6
1732991200000|2024-11-30 18:26:40|536.12|534.02|535.97|533.87|536.12|534.02|535.97|533.87|5
1732991210000|2024-11-30 18:26:50|535.95|533.85|535.98|533.88|535.99|533.89|535.95|533.85|6
1732991220000|2024-11-30 18:27:00|535.99|533.89|535.82|533.72|535.99|533.89|535.82|533.72|4
1732991230000|2024-11-30 18:27:10|535.81|533.71|535.84|533.74|535.9|533.8|535.81|533.71|12
1732991240000|2024-11-30 18:27:20|535.83|533.73|535.82|533.72|535.84|533.74|535.82|533.72|8
1732991250000|2024-11-30 18:27:30|535.81|533.71|535.83|533.73|535.83|533.73|535.69|533.59|8
1732991260000|2024-11-30 18:27:40|535.95|533.85|536.05|533.95|536.07|533.97|535.95|533.85|14
1732991270000|2024-11-30 18:27:50|536.06|533.96|536.04|533.94|536.06|533.96|536.04|533.94|3
1732991280000|2024-11-30 18:28:00|536.03|533.93|536.4|534.3|536.4|534.3|536.03|533.93|19
1732991290000|2024-11-30 18:28:10|536.41|534.31|536.33|534.23|536.41|534.31|536.33|534.23|6
1732991300000|2024-11-30 18:28:20|536.32|534.22|536.23|534.13|536.34|534.24|536.23|534.13|8
1732991310000|2024-11-30 18:28:30|536.16|534.06|536.08|533.98|536.19|534.09|536.07|533.97|10
1732991320000|2024-11-30 18:28:40|536.09|533.99|536.11|534.01|536.12|534.02|536.09|533.99|9
1732991330000|2024-11-30 18:28:50|536.1|534|536.14|534.04|536.14|534.04|536.1|534|7
1732991340000|2024-11-30 18:29:00|536.13|534.03|536.03|533.93|536.13|534.03|535.98|533.88|7
1732991350000|2024-11-30 18:29:10|536.04|533.94|536.12|534.02|536.13|534.03|536.04|533.94|11
1732991360000|2024-11-30 18:29:20|536.13|534.03|536.12|534.02|536.13|534.03|536.12|534.02|2
1732991370000|2024-11-30 18:29:30|536.13|534.03|536.28|534.18|536.3|534.2|536.12|534.02|8
1732991380000|2024-11-30 18:29:40|536.23|534.13|536.19|534.09|536.23|534.13|536.19|534.09|5
1732991390000|2024-11-30 18:29:50|536.18|534.08|536.11|534.01|536.18|534.08|536.11|534.01|5
1732991400000|2024-11-30 18:30:00|536.04|533.94|536.09|533.99|536.12|534.02|536.03|533.93|12
1732991410000|2024-11-30 18:30:10|536.1|534|536.27|534.17|536.34|534.24|536.1|534|13
1732991420000|2024-11-30 18:30:20|536.21|534.11|536.23|534.13|536.23|534.13|536.08|533.98|17
1732991430000|2024-11-30 18:30:30|536.24|534.14|536.3|534.2|536.3|534.2|536.24|534.14|7
1732991440000|2024-11-30 18:30:40|536.31|534.21|536.18|534.08|536.32|534.22|536.18|534.08|8
1732991450000|2024-11-30 18:30:50|536.19|534.09|536.11|534.01|536.2|534.1|536.11|534.01|8
1732991460000|2024-11-30 18:31:00|536.12|534.02|536.36|534.26|536.36|534.26|536.12|534.02|13
1732991470000|2024-11-30 18:31:10|536.35|534.25|536.2|534.1|536.35|534.25|536.18|534.08|6
1732991480000|2024-11-30 18:31:20|536.19|534.09|536.17|534.07|536.19|534.09|536.17|534.07|5
1732991490000|2024-11-30 18:31:30|536.16|534.06|536.11|534.01|536.16|534.06|536.11|534.01|4
1732991500000|2024-11-30 18:31:40|536.1|534|535.93|533.83|536.1|534|535.93|533.83|5
1732991510000|2024-11-30 18:31:50|535.92|533.82|535.89|533.79|535.92|533.82|535.89|533.79|4
1732991520000|2024-11-30 18:32:00|535.88|533.78|535.92|533.82|535.93|533.83|535.87|533.77|6
1732991530000|2024-11-30 18:32:10|535.93|533.83|535.84|533.74|535.93|533.83|535.77|533.67|13
1732991540000|2024-11-30 18:32:20|535.83|533.73|535.8|533.7|535.83|533.73|535.73|533.63|12
1732991550000|2024-11-30 18:32:30|535.81|533.71|535.77|533.67|535.82|533.72|535.77|533.67|7
1732991560000|2024-11-30 18:32:40|535.75|533.65|535.7|533.6|535.75|533.65|535.7|533.6|5
1732991570000|2024-11-30 18:32:50|535.69|533.59|535.56|533.46|535.69|533.59|535.56|533.46|7
1732991580000|2024-11-30 18:33:00|535.55|533.45|535.01|532.91|535.55|533.45|535.01|532.91|18
1732991590000|2024-11-30 18:33:10|534.99|532.89|534.52|532.42|534.99|532.89|534.52|532.42|22
1732991600000|2024-11-30 18:33:20|534.53|532.43|535.1|533|535.1|533|534.53|532.43|19
1732991610000|2024-11-30 18:33:30|535.11|533.01|535.37|533.27|535.37|533.27|535.11|533.01|8
1732991620000|2024-11-30 18:33:40|535.38|533.28|535.37|533.27|535.38|533.28|535.36|533.26|4
1732991630000|2024-11-30 18:33:50|535.36|533.26|535.21|533.11|535.36|533.26|535.21|533.11|9
1732991640000|2024-11-30 18:34:00|535.15|533.05|535.27|533.17|535.27|533.17|535.13|533.03|12
1732991650000|2024-11-30 18:34:10|535.28|533.18|535.06|532.96|535.29|533.19|535.06|532.96|11
1732991660000|2024-11-30 18:34:20|535.07|532.97|535.24|533.14|535.24|533.14|535.07|532.97|18
1732991670000|2024-11-30 18:34:30|535.23|533.13|535.24|533.14|535.26|533.16|535.21|533.11|8
1732991680000|2024-11-30 18:34:40|535.23|533.13|535.45|533.35|535.45|533.35|535.23|533.13|14
1732991690000|2024-11-30 18:34:50|535.46|533.36|535.54|533.44|535.56|533.46|535.46|533.36|12
1732991700000|2024-11-30 18:35:00|535.53|533.43|535.3|533.2|535.53|533.43|535.3|533.2|7
1732991710000|2024-11-30 18:35:10|535.31|533.21|535.32|533.22|535.34|533.24|535.3|533.2|12
1732991720000|2024-11-30 18:35:20|535.44|533.34|535.57|533.47|535.57|533.47|535.42|533.32|10
1732991730000|2024-11-30 18:35:30|535.58|533.48|535.78|533.68|535.78|533.68|535.58|533.48|16
1732991740000|2024-11-30 18:35:40|535.77|533.67|535.97|533.87|535.97|533.87|535.77|533.67|12
1732991750000|2024-11-30 18:35:50|535.98|533.88|536.02|533.92|536.02|533.92|535.97|533.87|9
1732991760000|2024-11-30 18:36:00|536.03|533.93|536.3|534.2|536.3|534.2|536.03|533.93|16
1732991770000|2024-11-30 18:36:10|536.31|534.21|536.29|534.19|536.31|534.21|536.28|534.18|5
1732991780000|2024-11-30 18:36:20|536.28|534.18|536.31|534.21|536.31|534.21|536.28|534.18|4
1732991790000|2024-11-30 18:36:30|536.4|534.3|536.29|534.19|536.4|534.3|536.29|534.19|5
1732991800000|2024-11-30 18:36:40|536.28|534.18|536.17|534.07|536.28|534.18|536.16|534.06|3
1732991810000|2024-11-30 18:36:50|536.18|534.08|536.2|534.1|536.22|534.12|536.18|534.08|6
1732991820000|2024-11-30 18:37:00|536.21|534.11|536.38|534.28|536.38|534.28|536.21|534.11|11
1732991830000|2024-11-30 18:37:10|536.39|534.29|536.7|534.6|536.73|534.63|536.38|534.28|15
1732991840000|2024-11-30 18:37:20|536.71|534.61|536.69|534.59|536.72|534.62|536.69|534.59|5
1732991850000|2024-11-30 18:37:30|536.7|534.6|536.68|534.58|536.7|534.6|536.68|534.58|3
1732991860000|2024-11-30 18:37:40|536.67|534.57|536.52|534.42|536.67|534.57|536.52|534.42|6
1732991870000|2024-11-30 18:37:50|536.63|534.53|536.66|534.56|536.67|534.57|536.63|534.53|5
1732991880000|2024-11-30 18:38:00|536.65|534.55|536.44|534.34|536.65|534.55|536.44|534.34|9
1732991890000|2024-11-30 18:38:10|536.43|534.33|536.37|534.27|536.44|534.34|536.37|534.27|9
1732991900000|2024-11-30 18:38:20|536.36|534.26|536.34|534.24|536.36|534.26|536.34|534.24|5
1732991910000|2024-11-30 18:38:30|536.35|534.25|535.99|533.89|536.35|534.25|535.99|533.89|10
1732991920000|2024-11-30 18:38:40|535.98|533.88|535.98|533.88|536.02|533.92|535.98|533.88|11
1732991930000|2024-11-30 18:38:50|535.97|533.87|535.95|533.85|535.97|533.87|535.94|533.84|5
1732991940000|2024-11-30 18:39:00|535.94|533.84|535.35|533.25|535.94|533.84|535.35|533.25|17
1732991950000|2024-11-30 18:39:10|535.34|533.24|535.35|533.25|535.36|533.26|535.33|533.23|10
1732991960000|2024-11-30 18:39:20|535.34|533.24|535.23|533.13|535.34|533.24|535.2|533.1|8
1732991970000|2024-11-30 18:39:30|535.24|533.14|535.2|533.1|535.24|533.14|535.17|533.07|10
1732991980000|2024-11-30 18:39:40|535.19|533.09|535.31|533.21|535.33|533.23|535.18|533.08|5
1732991990000|2024-11-30 18:39:50|535.26|533.16|535.26|533.16|535.26|533.16|535.26|533.16|1
1732992000000|2024-11-30 18:40:00|535.27|533.17|535.52|533.42|535.52|533.42|535.26|533.16|12
1732992010000|2024-11-30 18:40:10|535.53|533.43|535.49|533.39|535.53|533.43|535.47|533.37|11
1732992020000|2024-11-30 18:40:20|535.45|533.35|535.42|533.32|535.45|533.35|535.42|533.32|4
1732992030000|2024-11-30 18:40:30|535.41|533.31|535.15|533.05|535.41|533.31|535.15|533.05|9
1732992040000|2024-11-30 18:40:40|535.14|533.04|535.1|533|535.14|533.04|535.1|533|5
1732992050000|2024-11-30 18:40:50|535.09|532.99|534.77|532.67|535.09|532.99|534.77|532.67|14
1732992060000|2024-11-30 18:41:00|534.78|532.68|534.37|532.27|534.78|532.68|534.37|532.27|19
1732992070000|2024-11-30 18:41:10|534.35|532.25|534.31|532.21|534.35|532.25|534.31|532.21|9
1732992080000|2024-11-30 18:41:20|534.3|532.2|534.23|532.13|534.31|532.21|534.21|532.11|7
1732992090000|2024-11-30 18:41:30|534.22|532.12|534.03|531.93|534.22|532.12|534.01|531.91|9
1732992100000|2024-11-30 18:41:40|534.02|531.92|534|531.9|534.02|531.92|533.97|531.87|7
1732992110000|2024-11-30 18:41:50|533.99|531.89|533.82|531.72|533.99|531.89|533.82|531.72|8
1732992120000|2024-11-30 18:42:00|533.81|531.71|533.85|531.75|533.85|531.75|533.81|531.71|4
1732992130000|2024-11-30 18:42:10|533.84|531.74|533.89|531.79|534.2|532.1|533.84|531.74|19
1732992140000|2024-11-30 18:42:20|533.88|531.78|533.79|531.69|533.88|531.78|533.79|531.69|11
1732992150000|2024-11-30 18:42:30|533.78|531.68|533.76|531.66|533.78|531.68|533.76|531.66|3
1732992160000|2024-11-30 18:42:40|533.75|531.65|533.79|531.69|533.82|531.72|533.75|531.65|12
1732992170000|2024-11-30 18:42:50|533.8|531.7|533.83|531.73|533.92|531.82|533.8|531.7|13
1732992180000|2024-11-30 18:43:00|533.82|531.72|533.93|531.83|533.95|531.85|533.82|531.72|10
1732992190000|2024-11-30 18:43:10|533.89|531.79|533.96|531.86|533.96|531.86|533.89|531.79|5
1732992200000|2024-11-30 18:43:20|533.98|531.88|534.14|532.04|534.14|532.04|533.98|531.88|13
1732992210000|2024-11-30 18:43:30|534.15|532.05|534.29|532.19|534.29|532.19|534.03|531.93|13
1732992220000|2024-11-30 18:43:40|534.28|532.18|534.38|532.28|534.38|532.28|534.28|532.18|8
1732992230000|2024-11-30 18:43:50|534.33|532.23|534.29|532.19|534.35|532.25|534.29|532.19|8
1732992240000|2024-11-30 18:44:00|534.28|532.18|534.33|532.23|534.34|532.24|534.28|532.18|8
1732992250000|2024-11-30 18:44:10|534.32|532.22|534.33|532.23|534.33|532.23|534.31|532.21|4
1732992260000|2024-11-30 18:44:20|534.34|532.24|534.34|532.24|534.35|532.25|534.33|532.23|4
1732992270000|2024-11-30 18:44:30|534.27|532.17|534.07|531.97|534.28|532.18|534.07|531.97|11
1732992280000|2024-11-30 18:44:40|534.06|531.96|534.07|531.97|534.07|531.97|534.05|531.95|6
1732992290000|2024-11-30 18:44:50|534.08|531.98|534.07|531.97|534.09|531.99|534.05|531.95|14
1732992300000|2024-11-30 18:45:00|534.08|531.98|534.1|532|534.13|532.03|534.08|531.98|5
1732992310000|2024-11-30 18:45:10|534.11|532.01|533.98|531.88|534.12|532.02|533.98|531.88|5
1732992320000|2024-11-30 18:45:20|533.96|531.86|533.83|531.73|533.96|531.86|533.83|531.73|4
1732992330000|2024-11-30 18:45:30|533.82|531.72|533.71|531.61|533.82|531.72|533.7|531.6|10
1732992340000|2024-11-30 18:45:40|533.72|531.62|533.77|531.67|533.82|531.72|533.72|531.62|13
1732992350000|2024-11-30 18:45:50|533.78|531.68|533.81|531.71|533.81|531.71|533.76|531.66|7
1732992360000|2024-11-30 18:46:00|533.82|531.72|533.9|531.8|533.9|531.8|533.82|531.72|10
1732992370000|2024-11-30 18:46:10|533.91|531.81|534.03|531.93|534.03|531.93|533.9|531.8|9
1732992380000|2024-11-30 18:46:20|534.04|531.94|534.05|531.95|534.05|531.95|534.03|531.93|4
1732992390000|2024-11-30 18:46:30|534.06|531.96|534.22|532.12|534.22|532.12|534.06|531.96|8
1732992400000|2024-11-30 18:46:40|534.32|532.22|534.36|532.26|534.36|532.26|534.32|532.22|7
1732992410000|2024-11-30 18:46:50|534.37|532.27|534.39|532.29|534.4|532.3|534.37|532.27|6
1732992420000|2024-11-30 18:47:00|534.38|532.28|534.56|532.46|534.56|532.46|534.38|532.28|8
1732992430000|2024-11-30 18:47:10|534.59|532.49|535.07|532.97|535.07|532.97|534.57|532.47|25
1732992440000|2024-11-30 18:47:20|535.06|532.96|534.84|532.74|535.06|532.96|534.84|532.74|13
1732992450000|2024-11-30 18:47:30|534.83|532.73|534.32|532.22|534.83|532.73|534.32|532.22|23
1732992460000|2024-11-30 18:47:40|534.31|532.21|534.18|532.08|534.31|532.21|534.18|532.08|13
1732992470000|2024-11-30 18:47:50|534.17|532.07|534.14|532.04|534.17|532.07|534.14|532.04|4
1732992480000|2024-11-30 18:48:00|534.13|532.03|534.16|532.06|534.16|532.06|534.1|532|12
1732992490000|2024-11-30 18:48:10|534.15|532.05|534.18|532.08|534.21|532.11|534.15|532.05|10
1732992500000|2024-11-30 18:48:20|534.17|532.07|534.13|532.03|534.17|532.07|534.07|531.97|8
1732992510000|2024-11-30 18:48:30|534.18|532.08|534.31|532.21|534.33|532.23|534.18|532.08|13
1732992520000|2024-11-30 18:48:40|534.32|532.22|534.44|532.34|534.45|532.35|534.32|532.22|5
1732992530000|2024-11-30 18:48:50|534.45|532.35|534.47|532.37|534.48|532.38|534.45|532.35|11
1732992540000|2024-11-30 18:49:00|534.53|532.43|534.65|532.55|534.69|532.59|534.53|532.43|14
1732992550000|2024-11-30 18:49:10|534.64|532.54|534.5|532.4|534.64|532.54|534.5|532.4|6
1732992560000|2024-11-30 18:49:20|534.48|532.38|534.45|532.35|534.48|532.38|534.45|532.35|4
1732992570000|2024-11-30 18:49:30|534.44|532.34|534.33|532.23|534.44|532.34|534.33|532.23|5
1732992580000|2024-11-30 18:49:40|534.32|532.22|534.08|531.98|534.32|532.22|534.08|531.98|10
1732992590000|2024-11-30 18:49:50|534.09|531.99|534.07|531.97|534.09|531.99|534.07|531.97|7
1732992600000|2024-11-30 18:50:00|534.06|531.96|533.31|531.21|534.07|531.97|533.06|530.96|21
1732992610000|2024-11-30 18:50:10|533.44|531.34|533.68|531.58|533.69|531.59|533.44|531.34|17
1732992620000|2024-11-30 18:50:20|533.69|531.59|533.67|531.57|533.72|531.62|533.67|531.57|6
1732992630000|2024-11-30 18:50:30|533.68|531.58|533.7|531.6|533.7|531.6|533.68|531.58|5
1732992640000|2024-11-30 18:50:40|533.71|531.61|533.86|531.76|533.87|531.77|533.71|531.61|7
1732992650000|2024-11-30 18:50:50|533.87|531.77|533.86|531.76|533.87|531.77|533.86|531.76|4
1732992660000|2024-11-30 18:51:00|533.84|531.74|533.85|531.75|533.85|531.75|533.84|531.74|4
1732992670000|2024-11-30 18:51:10|533.86|531.76|534.09|531.99|534.09|531.99|533.86|531.76|8
1732992680000|2024-11-30 18:51:20|534.1|532|534.15|532.05|534.15|532.05|534.09|531.99|10
1732992690000|2024-11-30 18:51:30|534.16|532.06|534.15|532.05|534.16|532.06|534.14|532.04|4
1732992700000|2024-11-30 18:51:40|534.14|532.04|534.27|532.17|534.27|532.17|534.14|532.04|5
1732992710000|2024-11-30 18:51:50|534.31|532.21|534.39|532.29|534.39|532.29|534.31|532.21|4
1732992720000|2024-11-30 18:52:00|534.38|532.28|534.47|532.37|534.47|532.37|534.38|532.28|8
1732992730000|2024-11-30 18:52:10|534.48|532.38|534.54|532.44|534.58|532.48|534.48|532.38|10
1732992740000|2024-11-30 18:52:20|534.53|532.43|534.46|532.36|534.53|532.43|534.46|532.36|5
1732992750000|2024-11-30 18:52:30|534.45|532.35|534.43|532.33|534.45|532.35|534.4|532.3|5
1732992760000|2024-11-30 18:52:40|534.42|532.32|534.3|532.2|534.42|532.32|534.27|532.17|11
1732992770000|2024-11-30 18:52:50|534.29|532.19|534.28|532.18|534.29|532.19|534.28|532.18|2
1732992780000|2024-11-30 18:53:00|534.27|532.17|534.19|532.09|534.27|532.17|534.19|532.09|7
1732992790000|2024-11-30 18:53:10|534.18|532.08|534.17|532.07|534.18|532.08|534.17|532.07|2
1732992800000|2024-11-30 18:53:20|534.16|532.06|534.13|532.03|534.17|532.07|534.1|532|6
1732992810000|2024-11-30 18:53:30|534.12|532.02|534.04|531.94|534.12|532.02|534.03|531.93|5
1732992820000|2024-11-30 18:53:40|534.03|531.93|534.06|531.96|534.09|531.99|534.03|531.93|9
1732992830000|2024-11-30 18:53:50|534.05|531.95|534.04|531.94|534.05|531.95|533.99|531.89|8
1732992840000|2024-11-30 18:54:00|534.05|531.95|534.26|532.16|534.27|532.17|534.05|531.95|9
1732992850000|2024-11-30 18:54:10|534.25|532.15|534.12|532.02|534.25|532.15|534.12|532.02|7
1732992860000|2024-11-30 18:54:20|534.11|532.01|534.1|532|534.13|532.03|534.09|531.99|13
1732992870000|2024-11-30 18:54:30|534.11|532.01|534.4|532.3|534.4|532.3|534.11|532.01|11
1732992880000|2024-11-30 18:54:40|534.41|532.31|534.41|532.31|534.41|532.31|534.4|532.3|3
1732992890000|2024-11-30 18:54:50|534.43|532.33|534.44|532.34|534.44|532.34|534.43|532.33|4
1732992900000|2024-11-30 18:55:00|534.45|532.35|534.55|532.45|534.55|532.45|534.45|532.35|6
1732992910000|2024-11-30 18:55:10|534.65|532.55|534.54|532.44|534.65|532.55|534.54|532.44|4
1732992920000|2024-11-30 18:55:20|534.53|532.43|534.41|532.31|534.53|532.43|534.41|532.31|10
1732992930000|2024-11-30 18:55:30|534.4|532.3|534.29|532.19|534.4|532.3|534.27|532.17|5
1732992940000|2024-11-30 18:55:40|534.3|532.2|534.31|532.21|534.31|532.21|534.3|532.2|2
1732992950000|2024-11-30 18:55:50|534.3|532.2|534.28|532.18|534.3|532.2|534.28|532.18|7
1732992960000|2024-11-30 18:56:00|534.23|532.13|534.2|532.1|534.23|532.13|534.2|532.1|4
1732992970000|2024-11-30 18:56:10|534.09|531.99|534.2|532.1|534.2|532.1|534.09|531.99|8
1732992980000|2024-11-30 18:56:20|534.22|532.12|534.3|532.2|534.3|532.2|534.22|532.12|8
1732992990000|2024-11-30 18:56:30|534.31|532.21|534.44|532.34|534.44|532.34|534.31|532.21|5
1732993000000|2024-11-30 18:56:40|534.43|532.33|534.2|532.1|534.43|532.33|534.19|532.09|10
1732993010000|2024-11-30 18:56:50|534.21|532.11|533.93|531.83|534.21|532.11|533.93|531.83|15
1732993020000|2024-11-30 18:57:00|533.92|531.82|534.1|532|534.21|532.11|533.92|531.82|5
1732993030000|2024-11-30 18:57:10|534.09|531.99|533.58|531.48|534.09|531.99|533.58|531.48|20
1732993040000|2024-11-30 18:57:20|533.52|531.42|533.42|531.32|533.52|531.42|533.4|531.3|12
1732993050000|2024-11-30 18:57:30|533.41|531.31|533.43|531.33|533.43|531.33|533.35|531.25|4
1732993060000|2024-11-30 18:57:40|533.44|531.34|533.52|531.42|533.52|531.42|533.44|531.34|5
1732993070000|2024-11-30 18:57:50|533.53|531.43|533.37|531.27|533.53|531.43|533.37|531.27|8
1732993080000|2024-11-30 18:58:00|533.36|531.26|533.2|531.1|533.36|531.26|533.14|531.04|8
1732993090000|2024-11-30 18:58:10|533.19|531.09|533.08|530.98|533.19|531.09|533.08|530.98|4
1732993100000|2024-11-30 18:58:20|533.07|530.97|532.97|530.87|533.07|530.97|532.96|530.86|8
1732993110000|2024-11-30 18:58:30|532.98|530.88|533|530.9|533|530.9|532.98|530.88|3
1732993120000|2024-11-30 18:58:40|532.99|530.89|533.08|530.98|533.08|530.98|532.98|530.88|8
1732993130000|2024-11-30 18:58:50|533.07|530.97|533.06|530.96|533.07|530.97|533.06|530.96|2
1732993140000|2024-11-30 18:59:00|533.05|530.95|533.24|531.14|533.25|531.15|533.02|530.92|10
1732993150000|2024-11-30 18:59:10|533.25|531.15|533.49|531.39|533.5|531.4|533.25|531.15|8
1732993160000|2024-11-30 18:59:20|533.48|531.38|533.45|531.35|533.48|531.38|533.45|531.35|4
1732993170000|2024-11-30 18:59:30|533.44|531.34|533.39|531.29|533.44|531.34|533.39|531.29|8
1732993180000|2024-11-30 18:59:40|533.34|531.24|533.32|531.22|533.34|531.24|533.32|531.22|5
1732993190000|2024-11-30 18:59:50|533.31|531.21|533.34|531.24|533.35|531.25|533.3|531.2|5
1732993200000|2024-11-30 19:00:00|533.33|531.23|533.56|531.46|533.57|531.47|533.32|531.22|11
1732993210000|2024-11-30 19:00:10|533.55|531.45|533.35|531.25|533.55|531.45|533.35|531.25|10
1732993220000|2024-11-30 19:00:20|533.34|531.24|533.3|531.2|533.34|531.24|533.3|531.2|5
1732993230000|2024-11-30 19:00:30|533.29|531.19|533.08|530.98|533.3|531.2|533.06|530.96|8
1732993240000|2024-11-30 19:00:40|533.07|530.97|533.07|530.97|533.09|530.99|533.07|530.97|6
1732993250000|2024-11-30 19:00:50|533.06|530.96|532.94|530.84|533.06|530.96|532.92|530.82|10
1732993260000|2024-11-30 19:01:00|532.98|530.88|533|530.9|533|530.9|532.98|530.88|3
1732993270000|2024-11-30 19:01:10|533.01|530.91|533.1|531|533.1|531|533.01|530.91|6
1732993280000|2024-11-30 19:01:20|533.11|531.01|533.13|531.03|533.14|531.04|533.08|530.98|9
1732993290000|2024-11-30 19:01:30|533.2|531.1|533.34|531.24|533.35|531.25|533.2|531.1|5
1732993300000|2024-11-30 19:01:40|533.35|531.25|533.36|531.26|533.36|531.26|533.34|531.24|4
1732993310000|2024-11-30 19:01:50|533.37|531.27|533.46|531.36|533.46|531.36|533.37|531.27|6
1732993320000|2024-11-30 19:02:00|533.52|531.42|533.85|531.75|533.85|531.75|533.52|531.42|12
1732993330000|2024-11-30 19:02:10|533.9|531.8|534.12|532.02|534.12|532.02|533.9|531.8|5
1732993340000|2024-11-30 19:02:20|534.13|532.03|534.18|532.08|534.18|532.08|534.13|532.03|5
1732993350000|2024-11-30 19:02:30|534.17|532.07|534.26|532.16|534.26|532.16|534.17|532.07|7
1732993360000|2024-11-30 19:02:40|534.27|532.17|534.22|532.12|534.33|532.23|534.22|532.12|8
1732993370000|2024-11-30 19:02:50|534.23|532.13|534.22|532.12|534.23|532.13|534.21|532.11|8
1732993380000|2024-11-30 19:03:00|534.21|532.11|534.25|532.15|534.25|532.15|534.18|532.08|5
1732993390000|2024-11-30 19:03:10|534.26|532.16|534.32|532.22|534.32|532.22|534.26|532.16|6
1732993400000|2024-11-30 19:03:20|534.33|532.23|534.47|532.37|534.47|532.37|534.33|532.23|9
1732993410000|2024-11-30 19:03:30|534.46|532.36|534.44|532.34|534.47|532.37|534.44|532.34|5
1732993420000|2024-11-30 19:03:40|534.43|532.33|534.43|532.33|534.43|532.33|534.42|532.32|5
1732993430000|2024-11-30 19:03:50|534.42|532.32|534.32|532.22|534.43|532.33|534.32|532.22|8
1732993440000|2024-11-30 19:04:00|534.27|532.17|534.21|532.11|534.27|532.17|534.21|532.11|5
1732993450000|2024-11-30 19:04:10|534.2|532.1|534.16|532.06|534.2|532.1|534.16|532.06|7
1732993460000|2024-11-30 19:04:20|534.17|532.07|534.08|531.98|534.22|532.12|534.08|531.98|9
1732993470000|2024-11-30 19:04:30|534.07|531.97|534.04|531.94|534.07|531.97|534.04|531.94|4
1732993480000|2024-11-30 19:04:40|534.03|531.93|533.96|531.86|534.03|531.93|533.96|531.86|8
1732993490000|2024-11-30 19:04:50|533.98|531.88|533.97|531.87|533.98|531.88|533.97|531.87|2
1732993500000|2024-11-30 19:05:00|533.96|531.86|533.94|531.84|533.98|531.88|533.94|531.84|6
1732993510000|2024-11-30 19:05:10|533.86|531.76|533.84|531.74|533.86|531.76|533.84|531.74|3
1732993520000|2024-11-30 19:05:20|533.83|531.73|533.69|531.59|533.83|531.73|533.69|531.59|8
1732993530000|2024-11-30 19:05:30|533.63|531.53|533.42|531.32|533.63|531.53|533.41|531.31|10
1732993540000|2024-11-30 19:05:40|533.41|531.31|533.43|531.33|533.43|531.33|533.41|531.31|2
1732993550000|2024-11-30 19:05:50|533.44|531.34|533.44|531.34|533.47|531.37|533.44|531.34|7
1732993560000|2024-11-30 19:06:00|533.43|531.33|533.62|531.52|533.62|531.52|533.43|531.33|5
1732993570000|2024-11-30 19:06:10|533.63|531.53|533.65|531.55|533.65|531.55|533.63|531.53|3
1732993580000|2024-11-30 19:06:20|533.64|531.54|533.63|531.53|533.69|531.59|533.63|531.53|9
1732993590000|2024-11-30 19:06:30|533.56|531.46|533.46|531.36|533.56|531.46|533.45|531.35|4
1732993600000|2024-11-30 19:06:40|533.47|531.37|533.47|531.37|533.48|531.38|533.47|531.37|3
1732993610000|2024-11-30 19:06:50|533.46|531.36|533.61|531.51|533.63|531.53|533.46|531.36|15
1732993620000|2024-11-30 19:07:00|533.64|531.54|533.74|531.64|533.74|531.64|533.64|531.54|7
1732993630000|2024-11-30 19:07:10|533.55|531.45|533.57|531.47|533.57|531.47|533.55|531.45|3
1732993640000|2024-11-30 19:07:20|533.58|531.48|533.56|531.46|533.58|531.48|533.56|531.46|3
1732993650000|2024-11-30 19:07:30|533.55|531.45|533.5|531.4|533.55|531.45|533.5|531.4|4
1732993660000|2024-11-30 19:07:40|533.51|531.41|533.74|531.64|533.74|531.64|533.51|531.41|7
1732993670000|2024-11-30 19:07:50|533.75|531.65|533.81|531.71|533.81|531.71|533.75|531.65|7
1732993680000|2024-11-30 19:08:00|533.82|531.72|533.88|531.78|533.89|531.79|533.82|531.72|5
1732993690000|2024-11-30 19:08:10|533.94|531.84|534.04|531.94|534.05|531.95|533.94|531.84|7
1732993700000|2024-11-30 19:08:20|534.05|531.95|534.01|531.91|534.06|531.96|534.01|531.91|9
1732993710000|2024-11-30 19:08:30|533.94|531.84|533.94|531.84|533.94|531.84|533.94|531.84|1
1732993720000|2024-11-30 19:08:40|533.95|531.85|533.94|531.84|533.96|531.86|533.94|531.84|4
1732993730000|2024-11-30 19:08:50|533.95|531.85|533.93|531.83|533.95|531.85|533.92|531.82|6
1732993740000|2024-11-30 19:09:00|533.88|531.78|534.14|532.04|534.14|532.04|533.88|531.78|9
1732993750000|2024-11-30 19:09:10|534.15|532.05|534.09|531.99|534.15|532.05|534.09|531.99|7
1732993760000|2024-11-30 19:09:20|534.08|531.98|533.99|531.89|534.08|531.98|533.98|531.88|9
1732993770000|2024-11-30 19:09:30|533.98|531.88|533.97|531.87|533.98|531.88|533.97|531.87|4
1732993780000|2024-11-30 19:09:40|534.08|531.98|534.08|531.98|534.11|532.01|534.07|531.97|7
1732993790000|2024-11-30 19:09:50|534.07|531.97|534.01|531.91|534.07|531.97|534.01|531.91|11
1732993800000|2024-11-30 19:10:00|534|531.9|533.87|531.77|534|531.9|533.86|531.76|7
1732993810000|2024-11-30 19:10:10|533.88|531.78|533.82|531.72|533.88|531.78|533.82|531.72|3
1732993820000|2024-11-30 19:10:20|533.81|531.71|533.83|531.73|533.83|531.73|533.8|531.7|4
1732993830000|2024-11-30 19:10:30|533.87|531.77|533.9|531.8|533.9|531.8|533.83|531.73|9
1732993840000|2024-11-30 19:10:40|533.89|531.79|533.37|531.27|533.89|531.79|533.37|531.27|7
1732993850000|2024-11-30 19:10:50|533.36|531.26|532.93|530.83|533.42|531.32|532.93|530.83|32
1732993860000|2024-11-30 19:11:00|532.92|530.82|533.18|531.08|533.2|531.1|532.91|530.81|11
1732993870000|2024-11-30 19:11:10|533.17|531.07|533.1|531|533.17|531.07|533.09|530.99|7
1732993880000|2024-11-30 19:11:20|533.11|531.01|533.11|531.01|533.11|531.01|533.1|531|5
1732993890000|2024-11-30 19:11:30|533.1|531|532.87|530.77|533.1|531|532.87|530.77|7
1732993900000|2024-11-30 19:11:40|532.88|530.78|532.67|530.57|532.88|530.78|532.65|530.55|10
1732993910000|2024-11-30 19:11:50|532.66|530.56|532.65|530.55|532.66|530.56|532.65|530.55|2
1732993920000|2024-11-30 19:12:00|532.64|530.54|532.59|530.49|532.64|530.54|532.59|530.49|6
1732993930000|2024-11-30 19:12:10|532.58|530.48|532.77|530.67|532.77|530.67|532.58|530.48|6
1732993940000|2024-11-30 19:12:20|532.78|530.68|532.79|530.69|532.79|530.69|532.78|530.68|2
1732993950000|2024-11-30 19:12:30|532.8|530.7|532.82|530.72|532.86|530.76|532.8|530.7|7
1732993960000|2024-11-30 19:12:40|532.83|530.73|532.83|530.73|532.85|530.75|532.83|530.73|5
1732993970000|2024-11-30 19:12:50|532.77|530.67|532.77|530.67|532.77|530.67|532.77|530.67|1
1732993980000|2024-11-30 19:13:00|532.76|530.66|532.64|530.54|532.76|530.66|532.64|530.54|8
1732993990000|2024-11-30 19:13:10|532.65|530.55|532.73|530.63|532.73|530.63|532.65|530.55|6
1732994000000|2024-11-30 19:13:20|532.74|530.64|532.73|530.63|532.74|530.64|532.73|530.63|4
1732994010000|2024-11-30 19:13:30|532.67|530.57|532.69|530.59|532.69|530.59|532.67|530.57|4
1732994020000|2024-11-30 19:13:40|532.7|530.6|532.76|530.66|532.78|530.68|532.7|530.6|6
1732994030000|2024-11-30 19:13:50|532.75|530.65|532.71|530.61|532.75|530.65|532.71|530.61|7
1732994040000|2024-11-30 19:14:00|532.72|530.62|532.8|530.7|532.82|530.72|532.72|530.62|6
1732994050000|2024-11-30 19:14:10|532.79|530.69|532.61|530.51|532.79|530.69|532.6|530.5|5
1732994060000|2024-11-30 19:14:20|532.62|530.52|532.61|530.51|532.62|530.52|532.6|530.5|4
1732994070000|2024-11-30 19:14:30|532.6|530.5|532.56|530.46|532.6|530.5|532.56|530.46|5
1732994080000|2024-11-30 19:14:40|532.55|530.45|532.48|530.38|532.56|530.46|532.47|530.37|8
1732994090000|2024-11-30 19:14:50|532.56|530.46|532.55|530.45|532.56|530.46|532.55|530.45|4
1732994100000|2024-11-30 19:15:00|532.54|530.44|532.55|530.45|532.56|530.46|532.54|530.44|4
1732994110000|2024-11-30 19:15:10|532.54|530.44|532.54|530.44|532.54|530.44|532.44|530.34|11
1732994120000|2024-11-30 19:15:20|532.56|530.46|532.56|530.46|532.58|530.48|532.56|530.46|5
1732994130000|2024-11-30 19:15:30|532.49|530.39|532.47|530.37|532.51|530.41|532.47|530.37|5
1732994140000|2024-11-30 19:15:40|532.46|530.36|532.45|530.35|532.47|530.37|532.45|530.35|9
1732994150000|2024-11-30 19:15:50|532.44|530.34|532.34|530.24|532.44|530.34|532.34|530.24|5
1732994160000|2024-11-30 19:16:00|532.33|530.23|532.13|530.03|532.33|530.23|532.13|530.03|4
1732994170000|2024-11-30 19:16:10|532.12|530.02|532.17|530.07|532.17|530.07|532.1|530|5
1732994180000|2024-11-30 19:16:20|532.18|530.08|532.27|530.17|532.28|530.18|532.18|530.08|5
1732994190000|2024-11-30 19:16:30|532.28|530.18|532.38|530.28|532.39|530.29|532.28|530.18|6
1732994200000|2024-11-30 19:16:40|532.39|530.29|532.35|530.25|532.39|530.29|532.35|530.25|5
1732994210000|2024-11-30 19:16:50|532.34|530.24|532.32|530.22|532.34|530.24|532.32|530.22|3
1732994220000|2024-11-30 19:17:00|532.34|530.24|532.58|530.48|532.59|530.49|532.34|530.24|10
1732994230000|2024-11-30 19:17:10|532.57|530.47|532.6|530.5|532.6|530.5|532.57|530.47|5
1732994240000|2024-11-30 19:17:20|532.64|530.54|532.95|530.85|532.96|530.86|532.62|530.52|15
1732994250000|2024-11-30 19:17:30|532.96|530.86|532.99|530.89|532.99|530.89|532.96|530.86|4
1732994260000|2024-11-30 19:17:40|533|530.9|533.02|530.92|533.02|530.92|533|530.9|3
1732994270000|2024-11-30 19:17:50|533.03|530.93|533.11|531.01|533.12|531.02|533.02|530.92|6
1732994280000|2024-11-30 19:18:00|533.12|531.02|533.35|531.25|533.35|531.25|533.12|531.02|8
1732994290000|2024-11-30 19:18:10|533.34|531.24|533.33|531.23|533.34|531.24|533.32|531.22|8
1732994300000|2024-11-30 19:18:20|533.32|531.22|533.34|531.24|533.34|531.24|533.32|531.22|3
1732994310000|2024-11-30 19:18:30|533.35|531.25|533.46|531.36|533.46|531.36|533.35|531.25|6
1732994320000|2024-11-30 19:18:40|533.45|531.35|533.33|531.23|533.45|531.35|533.32|531.22|4
1732994330000|2024-11-30 19:18:50|533.32|531.22|533.26|531.16|533.32|531.22|533.26|531.16|3
1732994340000|2024-11-30 19:19:00|533.21|531.11|533.12|531.02|533.21|531.11|533.12|531.02|6
1732994350000|2024-11-30 19:19:10|533.13|531.03|533.25|531.15|533.25|531.15|533.13|531.03|7
1732994360000|2024-11-30 19:19:20|533.26|531.16|533.24|531.14|533.28|531.18|533.24|531.14|6
1732994370000|2024-11-30 19:19:30|533.16|531.06|533.11|531.01|533.16|531.06|533.06|530.96|5
1732994380000|2024-11-30 19:19:40|533.1|531|533.07|530.97|533.1|531|533.07|530.97|4
1732994390000|2024-11-30 19:19:50|533.06|530.96|533.14|531.04|533.15|531.05|533.02|530.92|10
1732994400000|2024-11-30 19:20:00|533.16|531.06|533.26|531.16|533.26|531.16|533.16|531.06|5
1732994410000|2024-11-30 19:20:10|533.25|531.15|533.14|531.04|533.26|531.16|533.14|531.04|7
1732994420000|2024-11-30 19:20:20|533.13|531.03|533.09|530.99|533.14|531.04|533.09|530.99|5
1732994430000|2024-11-30 19:20:30|533.1|531|533.11|531.01|533.11|531.01|533.1|531|2
1732994440000|2024-11-30 19:20:40|533.1|531|533.04|530.94|533.11|531.01|533.04|530.94|4
1732994450000|2024-11-30 19:20:50|533.05|530.95|532.97|530.87|533.05|530.95|532.97|530.87|6
1732994460000|2024-11-30 19:21:00|532.96|530.86|532.82|530.72|532.96|530.86|532.82|530.72|7
1732994470000|2024-11-30 19:21:10|532.83|530.73|532.82|530.72|532.83|530.73|532.82|530.72|2
1732994480000|2024-11-30 19:21:20|532.81|530.71|532.8|530.7|532.81|530.71|532.8|530.7|2
1732994490000|2024-11-30 19:21:30|532.79|530.69|532.79|530.69|532.8|530.7|532.78|530.68|7
1732994500000|2024-11-30 19:21:40|532.72|530.62|532.68|530.58|532.72|530.62|532.68|530.58|5
1732994510000|2024-11-30 19:21:50|532.67|530.57|532.72|530.62|532.84|530.74|532.66|530.56|6
1732994520000|2024-11-30 19:22:00|532.76|530.66|532.84|530.74|532.84|530.74|532.76|530.66|6
1732994530000|2024-11-30 19:22:10|532.85|530.75|533.04|530.94|533.04|530.94|532.85|530.75|4
1732994540000|2024-11-30 19:22:20|533.03|530.93|533.02|530.92|533.03|530.93|533.02|530.92|2
1732994550000|2024-11-30 19:22:30|533.03|530.93|533.12|531.02|533.12|531.02|533.03|530.93|10
1732994560000|2024-11-30 19:22:40|533.17|531.07|533.34|531.24|533.34|531.24|533.17|531.07|5
1732994570000|2024-11-30 19:22:50|533.33|531.23|533.33|531.23|533.33|531.23|533.33|531.23|1
1732994580000|2024-11-30 19:23:00|533.32|531.22|533.48|531.38|533.48|531.38|533.32|531.22|7
1732994590000|2024-11-30 19:23:10|533.49|531.39|533.51|531.41|533.51|531.41|533.49|531.39|5
1732994600000|2024-11-30 19:23:20|533.52|531.42|533.53|531.43|533.53|531.43|533.52|531.42|4
1732994610000|2024-11-30 19:23:30|533.52|531.42|533.6|531.5|533.6|531.5|533.49|531.39|8
1732994620000|2024-11-30 19:23:40|533.59|531.49|533.58|531.48|533.59|531.49|533.58|531.48|2
1732994630000|2024-11-30 19:23:50|533.57|531.47|533.44|531.34|533.57|531.47|533.43|531.33|7
1732994640000|2024-11-30 19:24:00|533.43|531.33|533.48|531.38|533.48|531.38|533.42|531.32|6
1732994650000|2024-11-30 19:24:10|533.49|531.39|533.5|531.4|533.5|531.4|533.49|531.39|2
1732994660000|2024-11-30 19:24:20|533.49|531.39|533.38|531.28|533.49|531.39|533.38|531.28|6
1732994670000|2024-11-30 19:24:30|533.37|531.27|533.33|531.23|533.37|531.27|533.33|531.23|5
1732994680000|2024-11-30 19:24:40|533.32|531.22|533.25|531.15|533.32|531.22|533.24|531.14|3
1732994690000|2024-11-30 19:24:50|533.15|531.05|533.15|531.05|533.16|531.06|533.15|531.05|3
1732994700000|2024-11-30 19:25:00|533.14|531.04|533.01|530.91|533.15|531.05|533|530.9|8
1732994710000|2024-11-30 19:25:10|533|530.9|532.77|530.67|533|530.9|532.77|530.67|13
1732994720000|2024-11-30 19:25:20|532.76|530.66|532.73|530.63|532.76|530.66|532.73|530.63|4
1732994730000|2024-11-30 19:25:30|532.72|530.62|532.69|530.59|532.72|530.62|532.69|530.59|4
1732994740000|2024-11-30 19:25:40|532.68|530.58|532.69|530.59|532.69|530.59|532.68|530.58|2
1732994750000|2024-11-30 19:25:50|532.68|530.58|532.66|530.56|532.68|530.58|532.66|530.56|3
1732994760000|2024-11-30 19:26:00|532.7|530.6|532.9|530.8|532.91|530.81|532.69|530.59|11
1732994770000|2024-11-30 19:26:10|532.91|530.81|532.94|530.84|532.94|530.84|532.91|530.81|4
1732994780000|2024-11-30 19:26:20|532.95|530.85|532.96|530.86|532.96|530.86|532.93|530.83|8
1732994790000|2024-11-30 19:26:30|532.97|530.87|532.98|530.88|532.98|530.88|532.97|530.87|2
1732994800000|2024-11-30 19:26:40|532.99|530.89|533.11|531.01|533.12|531.02|532.99|530.89|3
1732994810000|2024-11-30 19:26:50|533.1|531|533.07|530.97|533.1|531|533.07|530.97|4
1732994820000|2024-11-30 19:27:00|533.05|530.95|532.91|530.81|533.05|530.95|532.9|530.8|7
1732994830000|2024-11-30 19:27:10|532.89|530.79|533.02|530.92|533.03|530.93|532.83|530.73|13
1732994840000|2024-11-30 19:27:20|533.03|530.93|533.01|530.91|533.03|530.93|533.01|530.91|5
1732994850000|2024-11-30 19:27:30|533|530.9|532.93|530.83|533|530.9|532.93|530.83|4
1732994860000|2024-11-30 19:27:40|532.8|530.7|532.71|530.61|532.8|530.7|532.71|530.61|10
1732994870000|2024-11-30 19:27:50|532.7|530.6|532.7|530.6|532.7|530.6|532.7|530.6|1
1732994880000|2024-11-30 19:28:00|532.69|530.59|532.48|530.38|532.69|530.59|532.48|530.38|9
1732994890000|2024-11-30 19:28:10|532.44|530.34|532.55|530.45|532.55|530.45|532.44|530.34|10
1732994900000|2024-11-30 19:28:20|532.56|530.46|532.58|530.48|532.58|530.48|532.56|530.46|3
1732994910000|2024-11-30 19:28:30|532.57|530.47|532.59|530.49|532.6|530.5|532.56|530.46|5
1732994920000|2024-11-30 19:28:40|532.6|530.5|532.46|530.36|532.6|530.5|532.46|530.36|6
1732994930000|2024-11-30 19:28:50|532.45|530.35|532.42|530.32|532.45|530.35|532.42|530.32|4
1732994940000|2024-11-30 19:29:00|532.43|530.33|532.41|530.31|532.43|530.33|532.4|530.3|5
1732994950000|2024-11-30 19:29:10|532.4|530.3|532.21|530.11|532.4|530.3|532.2|530.1|11
1732994960000|2024-11-30 19:29:20|532.25|530.15|532.25|530.15|532.25|530.15|532.24|530.14|3
1732994970000|2024-11-30 19:29:30|532.26|530.16|532.27|530.17|532.27|530.17|532.26|530.16|2
1732994980000|2024-11-30 19:29:40|532.28|530.18|532.29|530.19|532.29|530.19|532.28|530.18|4
1732995000000|2024-11-30 19:30:00|532.39|530.29|532.35|530.25|532.39|530.29|532.34|530.24|6
1732995010000|2024-11-30 19:30:10|532.36|530.26|532.43|530.33|532.46|530.36|532.36|530.26|7
1732995020000|2024-11-30 19:30:20|532.39|530.29|532.28|530.18|532.39|530.29|532.27|530.17|5
1732995030000|2024-11-30 19:30:30|532.29|530.19|532.3|530.2|532.3|530.2|532.29|530.19|4
1732995040000|2024-11-30 19:30:40|532.31|530.21|532.24|530.14|532.32|530.22|532.24|530.14|5
1732995050000|2024-11-30 19:30:50|532.23|530.13|532.15|530.05|532.23|530.13|532.15|530.05|4
1732995060000|2024-11-30 19:31:00|532.14|530.04|531.99|529.89|532.14|530.04|531.99|529.89|4
1732995070000|2024-11-30 19:31:10|532.06|529.96|532.14|530.04|532.14|530.04|532.05|529.95|7
1732995080000|2024-11-30 19:31:20|532.13|530.03|532.17|530.07|532.19|530.09|532.13|530.03|9
1732995090000|2024-11-30 19:31:30|532.13|530.03|532.02|529.92|532.13|530.03|532.02|529.92|6
1732995100000|2024-11-30 19:31:40|532.01|529.91|532.09|529.99|532.1|530|532.01|529.91|4
1732995110000|2024-11-30 19:31:50|532.1|530|532.05|529.95|532.1|530|532.05|529.95|10
1732995120000|2024-11-30 19:32:00|532.04|529.94|532.21|530.11|532.25|530.15|532.03|529.93|9
1732995130000|2024-11-30 19:32:10|532.2|530.1|532.15|530.05|532.2|530.1|532.15|530.05|8
1732995140000|2024-11-30 19:32:20|532.14|530.04|532.07|529.97|532.14|530.04|532.07|529.97|7
1732995150000|2024-11-30 19:32:30|532.06|529.96|531.91|529.81|532.06|529.96|531.91|529.81|7
1732995160000|2024-11-30 19:32:40|531.9|529.8|531.88|529.78|531.9|529.8|531.88|529.78|3
1732995170000|2024-11-30 19:32:50|531.87|529.77|531.81|529.71|531.87|529.77|531.81|529.71|7
1732995180000|2024-11-30 19:33:00|531.8|529.7|531.89|529.79|531.89|529.79|531.8|529.7|8
1732995190000|2024-11-30 19:33:10|531.9|529.8|531.92|529.82|531.92|529.82|531.9|529.8|3
1732995200000|2024-11-30 19:33:20|531.84|529.74|531.81|529.71|531.88|529.78|531.81|529.71|11
1732995210000|2024-11-30 19:33:30|531.8|529.7|531.91|529.81|531.91|529.81|531.79|529.69|5
1732995220000|2024-11-30 19:33:40|531.92|529.82|531.92|529.82|531.93|529.83|531.92|529.82|3
1732995230000|2024-11-30 19:33:50|531.91|529.81|532.09|529.99|532.09|529.99|531.91|529.81|16
1732995240000|2024-11-30 19:34:00|532.13|530.03|532.38|530.28|532.38|530.28|532.13|530.03|8
1732995250000|2024-11-30 19:34:10|532.39|530.29|532.4|530.3|532.4|530.3|532.38|530.28|4
1732995260000|2024-11-30 19:34:20|532.45|530.35|532.57|530.47|532.58|530.48|532.45|530.35|7
1732995270000|2024-11-30 19:34:30|532.58|530.48|532.64|530.54|532.64|530.54|532.56|530.46|11
1732995280000|2024-11-30 19:34:40|532.65|530.55|532.71|530.61|532.71|530.61|532.65|530.55|5
1732995290000|2024-11-30 19:34:50|532.73|530.63|532.76|530.66|532.77|530.67|532.72|530.62|8
1732995300000|2024-11-30 19:35:00|532.78|530.68|533.01|530.91|533.01|530.91|532.77|530.67|11
1732995310000|2024-11-30 19:35:10|533.02|530.92|533.07|530.97|533.08|530.98|533.01|530.91|7
1732995320000|2024-11-30 19:35:20|533.1|531|533.12|531.02|533.13|531.03|533.1|531|6
1732995330000|2024-11-30 19:35:30|533.06|530.96|533.03|530.93|533.06|530.96|533.03|530.93|6
1732995340000|2024-11-30 19:35:40|533.02|530.92|533.02|530.92|533.02|530.92|533|530.9|5
1732995350000|2024-11-30 19:35:50|533.08|530.98|533.07|530.97|533.08|530.98|533.06|530.96|4
1732995360000|2024-11-30 19:36:00|533.06|530.96|533.22|531.12|533.23|531.13|533.06|530.96|12
1732995370000|2024-11-30 19:36:10|533.12|531.02|533.1|531|533.12|531.02|533.1|531|3
1732995380000|2024-11-30 19:36:20|533.09|530.99|533.08|530.98|533.1|531|533.08|530.98|4
1732995390000|2024-11-30 19:36:30|533.07|530.97|532.99|530.89|533.07|530.97|532.99|530.89|4
1732995400000|2024-11-30 19:36:40|532.98|530.88|532.85|530.75|532.98|530.88|532.85|530.75|6
1732995410000|2024-11-30 19:36:50|532.84|530.74|532.83|530.73|532.84|530.74|532.83|530.73|2
1732995420000|2024-11-30 19:37:00|532.82|530.72|532.72|530.62|532.82|530.72|532.72|530.62|8
1732995430000|2024-11-30 19:37:10|532.71|530.61|532.74|530.64|532.74|530.64|532.71|530.61|4
1732995440000|2024-11-30 19:37:20|532.75|530.65|532.79|530.69|532.79|530.69|532.75|530.65|4
1732995450000|2024-11-30 19:37:30|532.78|530.68|532.88|530.78|532.89|530.79|532.78|530.68|8
1732995460000|2024-11-30 19:37:40|532.87|530.77|532.9|530.8|532.9|530.8|532.85|530.75|8
1732995470000|2024-11-30 19:37:50|532.94|530.84|533.18|531.08|533.18|531.08|532.94|530.84|16
1732995480000|2024-11-30 19:38:00|533.19|531.09|533.26|531.16|533.26|531.16|533.18|531.08|7
1732995490000|2024-11-30 19:38:10|533.27|531.17|533.42|531.32|533.42|531.32|533.26|531.16|6
1732995500000|2024-11-30 19:38:20|533.43|531.33|533.44|531.34|533.44|531.34|533.43|531.33|2
1732995510000|2024-11-30 19:38:30|533.45|531.35|533.27|531.17|533.46|531.36|533.27|531.17|6
1732995520000|2024-11-30 19:38:40|533.28|531.18|533.68|531.58|533.68|531.58|533.28|531.18|13
1732995530000|2024-11-30 19:38:50|533.69|531.59|533.78|531.68|533.78|531.68|533.69|531.59|11
1732995540000|2024-11-30 19:39:00|533.79|531.69|533.99|531.89|533.99|531.89|533.79|531.69|12
1732995550000|2024-11-30 19:39:10|534|531.9|534.01|531.91|534.06|531.96|534|531.9|4
1732995560000|2024-11-30 19:39:20|534.02|531.92|534|531.9|534.02|531.92|534|531.9|5
1732995570000|2024-11-30 19:39:30|534.01|531.91|534.16|532.06|534.19|532.09|534.01|531.91|6
1732995580000|2024-11-30 19:39:40|534.15|532.05|534.21|532.11|534.22|532.12|534.15|532.05|5
1732995590000|2024-11-30 19:39:50|534.2|532.1|534.18|532.08|534.2|532.1|534.18|532.08|3
1732995600000|2024-11-30 19:40:00|534.17|532.07|533.72|531.62|534.17|532.07|533.72|531.62|10
1732995610000|2024-11-30 19:40:10|533.7|531.6|533.69|531.59|533.72|531.62|533.69|531.59|6
1732995620000|2024-11-30 19:40:20|533.68|531.58|533.67|531.57|533.68|531.58|533.67|531.57|2
1732995630000|2024-11-30 19:40:30|533.66|531.56|533.51|531.41|533.66|531.56|533.51|531.41|4
1732995640000|2024-11-30 19:40:40|533.52|531.42|533.52|531.42|533.52|531.42|533.52|531.42|1
1732995650000|2024-11-30 19:40:50|533.51|531.41|533.51|531.41|533.51|531.41|533.51|531.41|1
1732995660000|2024-11-30 19:41:00|533.5|531.4|533.53|531.43|533.53|531.43|533.5|531.4|3
1732995670000|2024-11-30 19:41:10|533.58|531.48|533.58|531.48|533.59|531.49|533.58|531.48|5
1732995680000|2024-11-30 19:41:20|533.57|531.47|533.58|531.48|533.58|531.48|533.57|531.47|2
1732995690000|2024-11-30 19:41:30|533.39|531.29|533.46|531.36|533.46|531.36|533.39|531.29|2
1732995700000|2024-11-30 19:41:40|533.47|531.37|533.4|531.3|533.47|531.37|533.39|531.29|5
1732995710000|2024-11-30 19:41:50|533.41|531.31|533.27|531.17|533.41|531.31|533.27|531.17|7
1732995720000|2024-11-30 19:42:00|533.26|531.16|533.32|531.22|533.32|531.22|533.25|531.15|3
1732995730000|2024-11-30 19:42:10|533.33|531.23|533.35|531.25|533.36|531.26|533.33|531.23|6
1732995740000|2024-11-30 19:42:20|533.34|531.24|533.27|531.17|533.34|531.24|533.21|531.11|9
1732995750000|2024-11-30 19:42:30|533.26|531.16|533.36|531.26|533.36|531.26|533.26|531.16|8
1732995760000|2024-11-30 19:42:40|533.37|531.27|533.58|531.48|533.58|531.48|533.37|531.27|4
1732995770000|2024-11-30 19:42:50|533.57|531.47|533.54|531.44|533.58|531.48|533.54|531.44|6
1732995780000|2024-11-30 19:43:00|533.53|531.43|533.47|531.37|533.53|531.43|533.47|531.37|4
1732995790000|2024-11-30 19:43:10|533.46|531.36|533.41|531.31|533.46|531.36|533.41|531.31|6
1732995800000|2024-11-30 19:43:20|533.4|531.3|533.31|531.21|533.4|531.3|533.29|531.19|8
1732995810000|2024-11-30 19:43:30|533.32|531.22|533.58|531.48|533.58|531.48|533.32|531.22|13
1732995820000|2024-11-30 19:43:40|533.59|531.49|533.72|531.62|533.72|531.62|533.59|531.49|7
1732995830000|2024-11-30 19:43:50|533.73|531.63|533.77|531.67|533.77|531.67|533.73|531.63|5
1732995840000|2024-11-30 19:44:00|533.78|531.68|533.91|531.81|533.96|531.86|533.77|531.67|11
1732995850000|2024-11-30 19:44:10|533.92|531.82|534.03|531.93|534.03|531.93|533.92|531.82|8
1732995860000|2024-11-30 19:44:20|534.04|531.94|534.07|531.97|534.07|531.97|534.03|531.93|7
1732995870000|2024-11-30 19:44:30|534.08|531.98|534.13|532.03|534.13|532.03|534.08|531.98|7
1732995880000|2024-11-30 19:44:40|534.2|532.1|534.32|532.22|534.36|532.26|534.2|532.1|5
1732995890000|2024-11-30 19:44:50|534.33|532.23|534.24|532.14|534.35|532.25|534.24|532.14|9
1732995900000|2024-11-30 19:45:00|534.23|532.13|534.15|532.05|534.23|532.13|534.15|532.05|4
1732995910000|2024-11-30 19:45:10|534.14|532.04|534.09|531.99|534.14|532.04|534.09|531.99|6
1732995920000|2024-11-30 19:45:20|534.03|531.93|533.82|531.72|534.03|531.93|533.82|531.72|10
1732995930000|2024-11-30 19:45:30|533.75|531.65|533.73|531.63|533.76|531.66|533.73|531.63|7
1732995940000|2024-11-30 19:45:40|533.69|531.59|533.65|531.55|533.69|531.59|533.65|531.55|5
1732995950000|2024-11-30 19:45:50|533.64|531.54|533.64|531.54|533.67|531.57|533.64|531.54|7
1732995960000|2024-11-30 19:46:00|533.63|531.53|533.8|531.7|533.81|531.71|533.62|531.52|5
1732995970000|2024-11-30 19:46:10|533.81|531.71|533.77|531.67|533.81|531.71|533.77|531.67|5
1732995980000|2024-11-30 19:46:20|533.76|531.66|533.67|531.57|533.76|531.66|533.67|531.57|9
1732995990000|2024-11-30 19:46:30|533.66|531.56|533.52|531.42|533.66|531.56|533.51|531.41|8
1732996000000|2024-11-30 19:46:40|533.51|531.41|533.41|531.31|533.51|531.41|533.41|531.31|3
1732996010000|2024-11-30 19:46:50|533.35|531.25|533.32|531.22|533.35|531.25|533.32|531.22|6
1732996020000|2024-11-30 19:47:00|533.31|531.21|533.37|531.27|533.38|531.28|533.31|531.21|10
1732996030000|2024-11-30 19:47:10|533.28|531.18|533.29|531.19|533.29|531.19|533.27|531.17|4
1732996040000|2024-11-30 19:47:20|533.32|531.22|533.33|531.23|533.37|531.27|533.32|531.22|9
1732996050000|2024-11-30 19:47:30|533.47|531.37|533.46|531.36|533.47|531.37|533.46|531.36|4
1732996060000|2024-11-30 19:47:40|533.45|531.35|533.43|531.33|533.45|531.35|533.43|531.33|3
1732996070000|2024-11-30 19:47:50|533.42|531.32|533.31|531.21|533.42|531.32|533.31|531.21|6
1732996080000|2024-11-30 19:48:00|533.3|531.2|533.1|531|533.3|531.2|533.09|530.99|11
1732996100000|2024-11-30 19:48:20|533.02|530.92|533.06|530.96|533.06|530.96|533.02|530.92|6
1732996110000|2024-11-30 19:48:30|533.05|530.95|533.06|530.96|533.06|530.96|533.05|530.95|6
1732996120000|2024-11-30 19:48:40|533.07|530.97|533.06|530.96|533.08|530.98|533.06|530.96|4
1732996130000|2024-11-30 19:48:50|533.05|530.95|533.03|530.93|533.06|530.96|532.97|530.87|9
1732996140000|2024-11-30 19:49:00|533.04|530.94|533.22|531.12|533.23|531.13|533.04|530.94|7
1732996150000|2024-11-30 19:49:10|533.21|531.11|533.11|531.01|533.21|531.11|533.11|531.01|6
1732996160000|2024-11-30 19:49:20|533.1|531|533.02|530.92|533.1|531|533.02|530.92|3
1732996170000|2024-11-30 19:49:30|533.01|530.91|532.96|530.86|533.02|530.92|532.96|530.86|8
1732996180000|2024-11-30 19:49:40|532.95|530.85|532.91|530.81|532.95|530.85|532.91|530.81|5
1732996190000|2024-11-30 19:49:50|532.9|530.8|532.86|530.76|532.9|530.8|532.86|530.76|5
1732996200000|2024-11-30 19:50:00|532.85|530.75|532.83|530.73|532.85|530.75|532.83|530.73|7
1732996210000|2024-11-30 19:50:10|532.82|530.72|532.75|530.65|532.82|530.72|532.74|530.64|6
1732996220000|2024-11-30 19:50:20|532.73|530.63|532.47|530.37|532.73|530.63|532.47|530.37|5
1732996230000|2024-11-30 19:50:30|532.46|530.36|532.48|530.38|532.49|530.39|532.46|530.36|4
1732996240000|2024-11-30 19:50:40|532.47|530.37|532.38|530.28|532.47|530.37|532.37|530.27|5
1732996250000|2024-11-30 19:50:50|532.37|530.27|532.35|530.25|532.37|530.27|532.35|530.25|3
1732996260000|2024-11-30 19:51:00|532.34|530.24|532.32|530.22|532.34|530.24|532.32|530.22|7
1732996270000|2024-11-30 19:51:10|532.33|530.23|532.24|530.14|532.33|530.23|532.22|530.12|5
1732996280000|2024-11-30 19:51:20|532.23|530.13|532.25|530.15|532.25|530.15|532.23|530.13|3
1732996290000|2024-11-30 19:51:30|532.24|530.14|532.3|530.2|532.3|530.2|532.24|530.14|8
1732996300000|2024-11-30 19:51:40|532.29|530.19|532.43|530.33|532.43|530.33|532.28|530.18|11
1732996310000|2024-11-30 19:51:50|532.44|530.34|532.21|530.11|532.45|530.35|532.21|530.11|8
1732996320000|2024-11-30 19:52:00|532.2|530.1|532.18|530.08|532.2|530.1|532.17|530.07|5
1732996330000|2024-11-30 19:52:10|532.19|530.09|532.19|530.09|532.19|530.09|532.18|530.08|5
1732996340000|2024-11-30 19:52:20|532.18|530.08|532.07|529.97|532.18|530.08|532.07|529.97|8
1732996350000|2024-11-30 19:52:30|532.06|529.96|532.02|529.92|532.06|529.96|532.02|529.92|5
1732996360000|2024-11-30 19:52:40|531.97|529.87|532.18|530.08|532.22|530.12|531.97|529.87|8
1732996370000|2024-11-30 19:52:50|532.17|530.07|532.15|530.05|532.17|530.07|532.15|530.05|3
1732996380000|2024-11-30 19:53:00|532.16|530.06|532.32|530.22|532.32|530.22|532.16|530.06|5
1732996390000|2024-11-30 19:53:10|532.33|530.23|532.32|530.22|532.35|530.25|532.32|530.22|6
1732996400000|2024-11-30 19:53:20|532.31|530.21|532.32|530.22|532.32|530.22|532.31|530.21|2
1732996410000|2024-11-30 19:53:30|532.31|530.21|532.2|530.1|532.31|530.21|532.2|530.1|6
1732996420000|2024-11-30 19:53:40|532.21|530.11|532.2|530.1|532.21|530.11|532.2|530.1|2
1732996430000|2024-11-30 19:53:50|532.19|530.09|532.09|529.99|532.19|530.09|532.09|529.99|4
1732996440000|2024-11-30 19:54:00|532.1|530|532.19|530.09|532.19|530.09|532.1|530|6
1732996450000|2024-11-30 19:54:10|532.26|530.16|532.31|530.21|532.32|530.22|532.26|530.16|9
1732996470000|2024-11-30 19:54:30|532.27|530.17|532.28|530.18|532.28|530.18|532.26|530.16|4
1732996480000|2024-11-30 19:54:40|532.26|530.16|532.34|530.24|532.38|530.28|532.26|530.16|6
1732996490000|2024-11-30 19:54:50|532.33|530.23|532.3|530.2|532.33|530.23|532.3|530.2|4
1732996500000|2024-11-30 19:55:00|532.29|530.19|532.18|530.08|532.29|530.19|532.18|530.08|5
1732996510000|2024-11-30 19:55:10|532.14|530.04|531.91|529.81|532.14|530.04|531.91|529.81|10
1732996520000|2024-11-30 19:55:20|531.9|529.8|531.72|529.62|531.91|529.81|531.72|529.62|11
1732996530000|2024-11-30 19:55:30|531.71|529.61|531.53|529.43|531.71|529.61|531.51|529.41|10
1732996540000|2024-11-30 19:55:40|531.54|529.44|531.51|529.41|531.54|529.44|531.5|529.4|5
1732996550000|2024-11-30 19:55:50|531.5|529.4|531.36|529.26|531.5|529.4|531.36|529.26|6
1732996560000|2024-11-30 19:56:00|531.37|529.27|531.41|529.31|531.42|529.32|531.37|529.27|8
1732996570000|2024-11-30 19:56:10|531.42|529.32|532.09|529.99|532.09|529.99|531.42|529.32|20
1732996580000|2024-11-30 19:56:20|532.1|530|532.3|530.2|532.31|530.21|532.1|530|14
1732996590000|2024-11-30 19:56:30|532.31|530.21|532.42|530.32|532.42|530.32|532.31|530.21|8
1732996600000|2024-11-30 19:56:40|532.43|530.33|532.46|530.36|532.46|530.36|532.43|530.33|4
1732996610000|2024-11-30 19:56:50|532.47|530.37|532.51|530.41|532.51|530.41|532.47|530.37|7
1732996620000|2024-11-30 19:57:00|532.49|530.39|532.45|530.35|532.49|530.39|532.45|530.35|2
1732996630000|2024-11-30 19:57:10|532.46|530.36|532.47|530.37|532.47|530.37|532.46|530.36|4
1732996640000|2024-11-30 19:57:20|532.46|530.36|532.46|530.36|532.46|530.36|532.46|530.36|1
1732996650000|2024-11-30 19:57:30|532.51|530.41|532.58|530.48|532.59|530.49|532.5|530.4|6
1732996660000|2024-11-30 19:57:40|532.57|530.47|532.64|530.54|532.64|530.54|532.57|530.47|8
1732996670000|2024-11-30 19:57:50|532.65|530.55|532.66|530.56|532.67|530.57|532.65|530.55|3
1732996680000|2024-11-30 19:58:00|532.67|530.57|532.68|530.58|532.69|530.59|532.67|530.57|4
1732996690000|2024-11-30 19:58:10|532.53|530.43|532.36|530.26|532.53|530.43|532.36|530.26|7
1732996700000|2024-11-30 19:58:20|532.35|530.25|531.95|529.85|532.36|530.26|531.95|529.85|23
1732996710000|2024-11-30 19:58:30|531.94|529.84|531.62|529.52|531.95|529.85|531.62|529.52|17
1732996720000|2024-11-30 19:58:40|531.61|529.51|531.58|529.48|531.61|529.51|531.57|529.47|8
1732996730000|2024-11-30 19:58:50|531.57|529.47|531.52|529.42|531.59|529.49|531.52|529.42|4
1732996740000|2024-11-30 19:59:00|531.48|529.38|531.34|529.24|531.48|529.38|531.34|529.24|4
1732996750000|2024-11-30 19:59:10|531.33|529.23|531.04|528.94|531.33|529.23|531.04|528.94|13
1732996760000|2024-11-30 19:59:20|531.03|528.93|530.86|528.76|531.03|528.93|530.85|528.75|17
1732996770000|2024-11-30 19:59:30|530.85|528.75|530.75|528.65|530.85|528.75|530.75|528.65|5
1732996780000|2024-11-30 19:59:40|530.74|528.64|530.64|528.54|530.74|528.64|530.64|528.54|5
1732996790000|2024-11-30 19:59:50|530.56|528.46|530.6|528.5|530.6|528.5|530.56|528.46|2
1732996800000|2024-11-30 20:00:00|530.54|528.44|530.59|528.49|530.59|528.49|530.48|528.38|16
1732996810000|2024-11-30 20:00:10|530.6|528.5|530.59|528.49|530.66|528.56|530.59|528.49|7
1732996820000|2024-11-30 20:00:20|530.58|528.48|530.96|528.86|530.96|528.86|530.58|528.48|17
1732996830000|2024-11-30 20:00:30|531.01|528.91|531.24|529.14|531.28|529.18|531.01|528.91|17
1732996840000|2024-11-30 20:00:40|531.23|529.13|531.21|529.11|531.23|529.13|531.21|529.11|3
1732996850000|2024-11-30 20:00:50|531.2|529.1|531.14|529.04|531.21|529.11|531.14|529.04|5
1732996860000|2024-11-30 20:01:00|531.13|529.03|531.31|529.21|531.32|529.22|531.13|529.03|15
1732996870000|2024-11-30 20:01:10|531.34|529.24|531.39|529.29|531.39|529.29|531.34|529.24|5
1732996880000|2024-11-30 20:01:20|531.38|529.28|531.38|529.28|531.38|529.28|531.38|529.28|1
1732996890000|2024-11-30 20:01:30|531.39|529.29|531.42|529.32|531.46|529.36|531.39|529.29|4
1732996900000|2024-11-30 20:01:40|531.41|529.31|531.41|529.31|531.41|529.31|531.37|529.27|10
1732996910000|2024-11-30 20:01:50|531.42|529.32|531.47|529.37|531.47|529.37|531.42|529.32|3
1732996920000|2024-11-30 20:02:00|531.48|529.38|531.35|529.25|531.74|529.64|531.35|529.25|22
1732996930000|2024-11-30 20:02:10|531.29|529.19|530.98|528.88|531.29|529.19|530.98|528.88|18
1732996940000|2024-11-30 20:02:20|530.97|528.87|530.62|528.52|530.97|528.87|530.62|528.52|23
1732996950000|2024-11-30 20:02:30|530.61|528.51|530.37|528.27|530.61|528.51|530.37|528.27|14
1732996960000|2024-11-30 20:02:40|530.36|528.26|530.23|528.13|530.36|528.26|530.23|528.13|9
1732996970000|2024-11-30 20:02:50|530.24|528.14|530.16|528.06|530.24|528.14|530.16|528.06|3
1732996980000|2024-11-30 20:03:00|530.15|528.05|530.39|528.29|530.39|528.29|530.13|528.03|15
1732996990000|2024-11-30 20:03:10|530.4|528.3|530.6|528.5|530.6|528.5|530.4|528.3|11
1732997000000|2024-11-30 20:03:20|530.61|528.51|530.8|528.7|530.8|528.7|530.61|528.51|5
1732997010000|2024-11-30 20:03:30|530.81|528.71|530.84|528.74|530.84|528.74|530.81|528.71|5
1732997020000|2024-11-30 20:03:40|530.83|528.73|530.84|528.74|530.85|528.75|530.83|528.73|4
1732997030000|2024-11-30 20:03:50|530.83|528.73|530.43|528.33|530.83|528.73|530.41|528.31|14
1732997040000|2024-11-30 20:04:00|530.44|528.34|530.46|528.36|530.47|528.37|530.44|528.34|6
1732997050000|2024-11-30 20:04:10|530.47|528.37|530.52|528.42|530.52|528.42|530.47|528.37|4
1732997060000|2024-11-30 20:04:20|530.47|528.37|529.98|527.88|530.48|528.38|529.98|527.88|22
1732997070000|2024-11-30 20:04:30|529.97|527.87|529.83|527.73|529.97|527.87|529.82|527.72|12
1732997080000|2024-11-30 20:04:40|529.82|527.72|529.85|527.75|529.85|527.75|529.63|527.53|15
1732997090000|2024-11-30 20:04:50|529.86|527.76|529.79|527.69|529.91|527.81|529.79|527.69|16
1732997100000|2024-11-30 20:05:00|529.78|527.68|529.58|527.48|529.79|527.69|529.58|527.48|12
1732997110000|2024-11-30 20:05:10|529.56|527.46|529.77|527.67|529.84|527.74|529.53|527.43|20
1732997120000|2024-11-30 20:05:20|529.76|527.66|529.32|527.22|529.76|527.66|529.32|527.22|25
1732997130000|2024-11-30 20:05:30|529.31|527.21|529.23|527.13|529.31|527.21|529.23|527.13|7
1732997140000|2024-11-30 20:05:40|529.22|527.12|529.33|527.23|529.33|527.23|529.21|527.11|7
1732997150000|2024-11-30 20:05:50|529.34|527.24|529.4|527.3|529.4|527.3|529.33|527.23|7
1732997160000|2024-11-30 20:06:00|529.42|527.32|529.91|527.81|529.91|527.81|529.42|527.32|19
1732997170000|2024-11-30 20:06:10|529.92|527.82|529.97|527.87|529.98|527.88|529.92|527.82|10
1732997180000|2024-11-30 20:06:20|529.98|527.88|530.13|528.03|530.13|528.03|529.98|527.88|8
1732997190000|2024-11-30 20:06:30|530.12|528.02|530.15|528.05|530.15|528.05|530.12|528.02|6
1732997200000|2024-11-30 20:06:40|530.19|528.09|530.32|528.22|530.38|528.28|530.19|528.09|13
1732997210000|2024-11-30 20:06:50|530.29|528.19|529.93|527.83|530.29|528.19|529.92|527.82|15
1732997220000|2024-11-30 20:07:00|529.92|527.82|529.84|527.74|529.92|527.82|529.73|527.63|18
1732997230000|2024-11-30 20:07:10|529.83|527.73|529.23|527.13|529.83|527.73|529.23|527.13|29
1732997240000|2024-11-30 20:07:20|529.21|527.11|529.14|527.04|529.26|527.16|529.14|527.04|18
1732997250000|2024-11-30 20:07:30|529.16|527.06|529.12|527.02|529.37|527.27|529.12|527.02|24
1732997260000|2024-11-30 20:07:40|529.11|527.01|528.83|526.73|529.11|527.01|528.83|526.73|17
1732997270000|2024-11-30 20:07:50|528.82|526.72|528.67|526.57|528.82|526.72|528.67|526.57|13
1732997280000|2024-11-30 20:08:00|528.66|526.56|528.41|526.31|528.66|526.56|528.41|526.31|16
1732997290000|2024-11-30 20:08:10|528.4|526.3|528.95|526.85|528.95|526.85|528.39|526.29|18
1732997300000|2024-11-30 20:08:20|528.96|526.86|529.39|527.29|529.39|527.29|528.96|526.86|26
1732997310000|2024-11-30 20:08:30|529.4|527.3|529.6|527.5|529.61|527.51|529.4|527.3|15
1732997320000|2024-11-30 20:08:40|529.65|527.55|529.83|527.73|529.88|527.78|529.64|527.54|16
1732997330000|2024-11-30 20:08:50|529.82|527.72|529.74|527.64|529.82|527.72|529.74|527.64|2
1732997340000|2024-11-30 20:09:00|529.73|527.63|529.16|527.06|529.73|527.63|529.16|527.06|29
1732997350000|2024-11-30 20:09:10|529.15|527.05|528.59|526.49|529.15|527.05|528.59|526.49|26
1732997360000|2024-11-30 20:09:20|528.58|526.48|528.61|526.51|528.61|526.51|528.43|526.33|17
1732997370000|2024-11-30 20:09:30|528.62|526.52|528.48|526.38|528.62|526.52|528.48|526.38|15
1732997380000|2024-11-30 20:09:40|528.35|526.25|528.31|526.21|528.35|526.25|528.17|526.07|16
1732997390000|2024-11-30 20:09:50|528.35|526.25|528.73|526.63|528.73|526.63|528.35|526.25|20
1732997400000|2024-11-30 20:10:00|528.72|526.62|528.29|526.19|528.72|526.62|528.29|526.19|21
1732997410000|2024-11-30 20:10:10|528.28|526.18|528.1|526|528.28|526.18|528.1|526|10
1732997420000|2024-11-30 20:10:20|528.11|526.01|528.53|526.43|528.53|526.43|528.11|526.01|16
1732997430000|2024-11-30 20:10:30|528.54|526.44|528.65|526.55|528.65|526.55|528.54|526.44|9
1732997440000|2024-11-30 20:10:40|528.66|526.56|528.67|526.57|528.67|526.57|528.66|526.56|4
1732997450000|2024-11-30 20:10:50|528.68|526.58|528.71|526.61|528.71|526.61|528.67|526.57|7
1732997460000|2024-11-30 20:11:00|528.72|526.62|528.78|526.68|528.78|526.68|528.64|526.54|12
1732997470000|2024-11-30 20:11:10|528.79|526.69|529.16|527.06|529.16|527.06|528.79|526.69|13
1732997480000|2024-11-30 20:11:20|529.15|527.05|529.14|527.04|529.15|527.05|529.13|527.03|4
1732997490000|2024-11-30 20:11:30|529.15|527.05|529.16|527.06|529.16|527.06|529.15|527.05|2
1732997500000|2024-11-30 20:11:40|529.17|527.07|529.19|527.09|529.19|527.09|529.17|527.07|3
1732997510000|2024-11-30 20:11:50|529.1|527|529|526.9|529.1|527|528.99|526.89|7
1732997520000|2024-11-30 20:12:00|529.01|526.91|529.04|526.94|529.06|526.96|529|526.9|8
1732997530000|2024-11-30 20:12:10|528.97|526.87|528.88|526.78|528.97|526.87|528.88|526.78|6
1732997540000|2024-11-30 20:12:20|528.87|526.77|528.46|526.36|528.87|526.77|528.46|526.36|19
1732997550000|2024-11-30 20:12:30|528.39|526.29|528.46|526.36|528.48|526.38|528.33|526.23|17
1732997560000|2024-11-30 20:12:40|528.42|526.32|528.34|526.24|528.42|526.32|528.34|526.24|11
1732997570000|2024-11-30 20:12:50|528.35|526.25|528.53|526.43|528.53|526.43|528.35|526.25|10
1732997580000|2024-11-30 20:13:00|528.54|526.44|529.03|526.93|529.03|526.93|528.54|526.44|24
1732997590000|2024-11-30 20:13:10|529.05|526.95|529.09|526.99|529.09|526.99|529.05|526.95|8
1732997600000|2024-11-30 20:13:20|529.1|527|529.45|527.35|529.45|527.35|529.1|527|14
1732997610000|2024-11-30 20:13:30|529.46|527.36|529.4|527.3|529.53|527.43|529.4|527.3|11
1732997620000|2024-11-30 20:13:40|529.41|527.31|529.6|527.5|529.6|527.5|529.41|527.31|15
1732997630000|2024-11-30 20:13:50|529.59|527.49|529.67|527.57|529.67|527.57|529.59|527.49|13
1732997640000|2024-11-30 20:14:00|529.66|527.56|529.61|527.51|529.66|527.56|529.61|527.51|8
1732997650000|2024-11-30 20:14:10|529.64|527.54|529.69|527.59|529.7|527.6|529.64|527.54|6
1732997660000|2024-11-30 20:14:20|529.65|527.55|529.67|527.57|529.67|527.57|529.65|527.55|3
1732997670000|2024-11-30 20:14:30|529.68|527.58|529.21|527.11|529.72|527.62|529.21|527.11|18
1732997680000|2024-11-30 20:14:40|529.19|527.09|528.74|526.64|529.19|527.09|528.74|526.64|24
1732997690000|2024-11-30 20:14:50|528.75|526.65|528.64|526.54|528.75|526.65|528.64|526.54|9
1732997700000|2024-11-30 20:15:00|528.63|526.53|528.28|526.18|528.63|526.53|528.27|526.17|20
1732997710000|2024-11-30 20:15:10|528.27|526.17|528.25|526.15|528.36|526.26|528.25|526.15|13
1732997720000|2024-11-30 20:15:20|528.24|526.14|527.8|525.7|528.24|526.14|527.8|525.7|18
1732997730000|2024-11-30 20:15:30|527.79|525.69|527.64|525.54|527.8|525.7|527.64|525.54|12
1732997740000|2024-11-30 20:15:40|527.63|525.53|527.48|525.38|527.64|525.54|527.48|525.38|13
1732997750000|2024-11-30 20:15:50|527.47|525.37|527.53|525.43|527.53|525.43|527.47|525.37|4
1732997760000|2024-11-30 20:16:00|527.58|525.48|527.87|525.77|527.87|525.77|527.58|525.48|14
1732997770000|2024-11-30 20:16:10|527.88|525.78|528.09|525.99|528.09|525.99|527.88|525.78|8
1732997780000|2024-11-30 20:16:20|528.14|526.04|528.32|526.22|528.35|526.25|528.14|526.04|20
1732997790000|2024-11-30 20:16:30|528.33|526.23|528.4|526.3|528.4|526.3|528.32|526.22|7
1732997800000|2024-11-30 20:16:40|528.39|526.29|528.15|526.05|528.39|526.29|528.15|526.05|12
1732997810000|2024-11-30 20:16:50|528.14|526.04|527.74|525.64|528.15|526.05|527.74|525.64|21
1732997820000|2024-11-30 20:17:00|527.73|525.63|527.24|525.14|527.73|525.63|527.24|525.14|25
1732997830000|2024-11-30 20:17:10|527.23|525.13|526.9|524.8|527.23|525.13|526.9|524.8|21
1732997840000|2024-11-30 20:17:20|526.89|524.79|526.41|524.31|526.89|524.79|526.41|524.31|17
1732997850000|2024-11-30 20:17:30|526.4|524.3|526.24|524.14|526.4|524.3|526.24|524.14|19
1732997860000|2024-11-30 20:17:40|526.23|524.13|526.73|524.63|526.73|524.63|526.23|524.13|18
1732997870000|2024-11-30 20:17:50|526.74|524.64|527.05|524.95|527.05|524.95|526.74|524.64|22
1732997880000|2024-11-30 20:18:00|527.06|524.96|527.23|525.13|527.25|525.15|527.06|524.96|9
1732997890000|2024-11-30 20:18:10|527.24|525.14|527.49|525.39|527.49|525.39|527.24|525.14|15
1732997900000|2024-11-30 20:18:20|527.5|525.4|527.5|525.4|527.5|525.4|527.5|525.4|1
1732997910000|2024-11-30 20:18:30|527.49|525.39|527.59|525.49|527.59|525.49|527.49|525.39|5
1732997920000|2024-11-30 20:18:40|527.6|525.5|527.64|525.54|527.64|525.54|527.6|525.5|5
1732997930000|2024-11-30 20:18:50|527.65|525.55|527.69|525.59|527.69|525.59|527.65|525.55|5
1732997940000|2024-11-30 20:19:00|527.68|525.58|527.71|525.61|527.82|525.72|527.68|525.58|12
1732997950000|2024-11-30 20:19:10|527.72|525.62|527.78|525.68|527.78|525.68|527.72|525.62|9
1732997960000|2024-11-30 20:19:20|527.79|525.69|527.79|525.69|527.79|525.69|527.79|525.69|1
1732997970000|2024-11-30 20:19:30|527.8|525.7|527.79|525.69|527.8|525.7|527.79|525.69|2
1732997980000|2024-11-30 20:19:40|527.8|525.7|527.81|525.71|527.81|525.71|527.8|525.7|4
1732997990000|2024-11-30 20:19:50|527.89|525.79|527.99|525.89|527.99|525.89|527.89|525.79|5
1732998000000|2024-11-30 20:20:00|528.01|525.91|527.93|525.83|528.03|525.93|527.93|525.83|6
1732998010000|2024-11-30 20:20:10|527.92|525.82|527.73|525.63|527.92|525.82|527.73|525.63|13
1732998020000|2024-11-30 20:20:20|527.72|525.62|527.66|525.56|527.72|525.62|527.65|525.55|5
1732998030000|2024-11-30 20:20:30|527.7|525.6|527.71|525.61|527.71|525.61|527.7|525.6|2
1732998040000|2024-11-30 20:20:40|527.72|525.62|527.89|525.79|527.89|525.79|527.72|525.62|6
1732998050000|2024-11-30 20:20:50|527.9|525.8|527.92|525.82|527.93|525.83|527.9|525.8|7
1732998060000|2024-11-30 20:21:00|527.91|525.81|528.01|525.91|528.01|525.91|527.91|525.81|8
1732998070000|2024-11-30 20:21:10|528|525.9|528.05|525.95|528.05|525.95|528|525.9|6
1732998080000|2024-11-30 20:21:20|528.06|525.96|528.08|525.98|528.08|525.98|528.06|525.96|3
1732998090000|2024-11-30 20:21:30|528.1|526|528.17|526.07|528.17|526.07|528.1|526|6
1732998100000|2024-11-30 20:21:40|528.18|526.08|527.97|525.87|528.18|526.08|527.94|525.84|6
1732998110000|2024-11-30 20:21:50|527.98|525.88|528.24|526.14|528.24|526.14|527.97|525.87|13
1732998120000|2024-11-30 20:22:00|528.25|526.15|528.31|526.21|528.31|526.21|528.25|526.15|7
1732998130000|2024-11-30 20:22:10|528.32|526.22|528.34|526.24|528.34|526.24|528.32|526.22|3
1732998140000|2024-11-30 20:22:20|528.35|526.25|528.4|526.3|528.4|526.3|528.31|526.21|10
1732998150000|2024-11-30 20:22:30|528.41|526.31|528.24|526.14|528.43|526.33|528.24|526.14|5
1732998160000|2024-11-30 20:22:40|528.23|526.13|528.22|526.12|528.23|526.13|528.21|526.11|4
1732998170000|2024-11-30 20:22:50|528.23|526.13|528.25|526.15|528.25|526.15|528.23|526.13|6
1732998180000|2024-11-30 20:23:00|528.26|526.16|528.37|526.27|528.37|526.27|528.26|526.16|5
1732998190000|2024-11-30 20:23:10|528.38|526.28|528.4|526.3|528.4|526.3|528.38|526.28|3
1732998200000|2024-11-30 20:23:20|528.41|526.31|528.45|526.35|528.45|526.35|528.41|526.31|5
1732998210000|2024-11-30 20:23:30|528.46|526.36|528.34|526.24|528.46|526.36|528.34|526.24|6
1732998220000|2024-11-30 20:23:40|528.36|526.26|528.4|526.3|528.4|526.3|528.36|526.26|7
1732998230000|2024-11-30 20:23:50|528.41|526.31|528.35|526.25|528.42|526.32|528.35|526.25|5
1732998240000|2024-11-30 20:24:00|528.34|526.24|528.38|526.28|528.38|526.28|528.34|526.24|5
1732998250000|2024-11-30 20:24:10|528.39|526.29|528.43|526.33|528.43|526.33|528.39|526.29|5
1732998260000|2024-11-30 20:24:20|528.42|526.32|528.44|526.34|528.44|526.34|528.42|526.32|3
1732998270000|2024-11-30 20:24:30|528.43|526.33|528.37|526.27|528.43|526.33|528.34|526.24|5
1732998280000|2024-11-30 20:24:40|528.42|526.32|528.42|526.32|528.42|526.32|528.41|526.31|3
1732998290000|2024-11-30 20:24:50|528.41|526.31|528.3|526.2|528.41|526.31|528.3|526.2|8
1732998300000|2024-11-30 20:25:00|528.31|526.21|528.47|526.37|528.54|526.44|528.25|526.15|12
1732998310000|2024-11-30 20:25:10|528.46|526.36|528.47|526.37|528.47|526.37|528.46|526.36|4
1732998320000|2024-11-30 20:25:20|528.48|526.38|528.43|526.33|528.48|526.38|528.43|526.33|4
1732998330000|2024-11-30 20:25:30|528.44|526.34|528.6|526.5|528.6|526.5|528.41|526.31|9
1732998350000|2024-11-30 20:25:50|528.61|526.51|528.74|526.64|528.74|526.64|528.61|526.51|7
1732998360000|2024-11-30 20:26:00|528.73|526.63|528.84|526.74|528.84|526.74|528.71|526.61|6
1732998370000|2024-11-30 20:26:10|528.83|526.73|528.82|526.72|528.84|526.74|528.82|526.72|4
1732998380000|2024-11-30 20:26:20|528.81|526.71|528.51|526.41|528.81|526.71|528.5|526.4|17
1732998390000|2024-11-30 20:26:30|528.47|526.37|528.67|526.57|528.67|526.57|528.47|526.37|10
1732998400000|2024-11-30 20:26:40|528.68|526.58|528.69|526.59|528.69|526.59|528.67|526.57|4
1732998410000|2024-11-30 20:26:50|528.7|526.6|528.82|526.72|528.82|526.72|528.7|526.6|7
1732998420000|2024-11-30 20:27:00|528.85|526.75|528.94|526.84|528.94|526.84|528.85|526.75|8
1732998430000|2024-11-30 20:27:10|528.95|526.85|528.96|526.86|528.96|526.86|528.95|526.85|2
1732998440000|2024-11-30 20:27:20|528.95|526.85|529.02|526.92|529.03|526.93|528.95|526.85|7
1732998450000|2024-11-30 20:27:30|529.01|526.91|528.86|526.76|529.01|526.91|528.86|526.76|8
1732998460000|2024-11-30 20:27:40|528.83|526.73|528.74|526.64|528.83|526.73|528.74|526.64|13
1732998470000|2024-11-30 20:27:50|528.75|526.65|528.77|526.67|528.77|526.67|528.75|526.65|3
1732998480000|2024-11-30 20:28:00|528.78|526.68|528.79|526.69|528.79|526.69|528.78|526.68|4
1732998490000|2024-11-30 20:28:10|528.66|526.56|528.67|526.57|528.67|526.57|528.66|526.56|4
1732998500000|2024-11-30 20:28:20|528.68|526.58|528.69|526.59|528.7|526.6|528.68|526.58|4
1732998520000|2024-11-30 20:28:40|528.7|526.6|528.71|526.61|528.71|526.61|528.7|526.6|2
1732998540000|2024-11-30 20:29:00|528.72|526.62|528.61|526.51|528.73|526.63|528.61|526.51|5
1732998550000|2024-11-30 20:29:10|528.62|526.52|528.63|526.53|528.63|526.53|528.62|526.52|2
1732998560000|2024-11-30 20:29:20|528.64|526.54|528.67|526.57|528.67|526.57|528.64|526.54|4
1732998570000|2024-11-30 20:29:30|528.63|526.53|528.63|526.53|528.64|526.54|528.63|526.53|3
1732998580000|2024-11-30 20:29:40|528.62|526.52|528.55|526.45|528.62|526.52|528.55|526.45|2
1732998590000|2024-11-30 20:29:50|528.53|526.43|528.51|526.41|528.53|526.43|528.5|526.4|8
1732998600000|2024-11-30 20:30:00|528.5|526.4|528.29|526.19|528.5|526.4|528.29|526.19|4
1732998610000|2024-11-30 20:30:10|528.28|526.18|528.35|526.25|528.35|526.25|528.27|526.17|9
1732998620000|2024-11-30 20:30:20|528.36|526.26|528.4|526.3|528.44|526.34|528.36|526.26|4
1732998630000|2024-11-30 20:30:30|528.41|526.31|528.56|526.46|528.56|526.46|528.41|526.31|4
1732998640000|2024-11-30 20:30:40|528.57|526.47|528.46|526.36|528.58|526.48|528.46|526.36|9
1732998650000|2024-11-30 20:30:50|528.47|526.37|528.43|526.33|528.47|526.37|528.42|526.32|4
1732998660000|2024-11-30 20:31:00|528.39|526.29|528.5|526.4|528.63|526.53|528.38|526.28|14
1732998670000|2024-11-30 20:31:10|528.49|526.39|528.41|526.31|528.49|526.39|528.41|526.31|7
1732998680000|2024-11-30 20:31:20|528.42|526.32|528.58|526.48|528.58|526.48|528.42|526.32|13
1732998690000|2024-11-30 20:31:30|528.59|526.49|528.64|526.54|528.66|526.56|528.56|526.46|8
1732998700000|2024-11-30 20:31:40|528.63|526.53|528.61|526.51|528.63|526.53|528.61|526.51|9
1732998710000|2024-11-30 20:31:50|528.62|526.52|528.71|526.61|528.71|526.61|528.62|526.52|5
1732998720000|2024-11-30 20:32:00|528.77|526.67|528.86|526.76|528.9|526.8|528.77|526.67|15
1732998730000|2024-11-30 20:32:10|528.87|526.77|528.78|526.68|528.87|526.77|528.72|526.62|11
1732998740000|2024-11-30 20:32:20|528.79|526.69|528.85|526.75|528.85|526.75|528.79|526.69|5
1732998750000|2024-11-30 20:32:30|528.87|526.77|529.03|526.93|529.03|526.93|528.87|526.77|9
1732998760000|2024-11-30 20:32:40|529.04|526.94|529.05|526.95|529.05|526.95|529.04|526.94|2
1732998770000|2024-11-30 20:32:50|529|526.9|528.87|526.77|529|526.9|528.8|526.7|4
1732998780000|2024-11-30 20:33:00|528.86|526.76|528.81|526.71|528.86|526.76|528.77|526.67|9
1732998790000|2024-11-30 20:33:10|528.75|526.65|528.76|526.66|528.79|526.69|528.75|526.65|10
1732998800000|2024-11-30 20:33:20|528.75|526.65|528.71|526.61|528.76|526.66|528.7|526.6|5
1732998810000|2024-11-30 20:33:30|528.72|526.62|528.69|526.59|528.8|526.7|528.69|526.59|7
1732998820000|2024-11-30 20:33:40|528.7|526.6|528.59|526.49|528.7|526.6|528.48|526.38|11
1732998830000|2024-11-30 20:33:50|528.54|526.44|528.4|526.3|528.55|526.45|528.38|526.28|4
1732998840000|2024-11-30 20:34:00|528.38|526.28|528.27|526.17|528.43|526.33|528.27|526.17|18
1732998850000|2024-11-30 20:34:10|528.26|526.16|528.05|525.95|528.26|526.16|528.01|525.91|11
1732998860000|2024-11-30 20:34:20|528.06|525.96|527.96|525.86|528.06|525.96|527.96|525.86|8
1732998870000|2024-11-30 20:34:30|527.9|525.8|528.03|525.93|528.03|525.93|527.86|525.76|13
1732998880000|2024-11-30 20:34:40|528.04|525.94|528.03|525.93|528.04|525.94|528.03|525.93|2
1732998890000|2024-11-30 20:34:50|528.04|525.94|528.01|525.91|528.04|525.94|527.98|525.88|6
1732998900000|2024-11-30 20:35:00|528.02|525.92|528.22|526.12|528.22|526.12|528.02|525.92|10
1732998910000|2024-11-30 20:35:10|528.23|526.13|528.24|526.14|528.24|526.14|528.23|526.13|4
1732998920000|2024-11-30 20:35:20|528.25|526.15|528.19|526.09|528.25|526.15|528.18|526.08|4
1732998930000|2024-11-30 20:35:30|528.2|526.1|528.21|526.11|528.21|526.11|528.2|526.1|2
1732998940000|2024-11-30 20:35:40|528.22|526.12|528.3|526.2|528.3|526.2|528.22|526.12|3
1732998950000|2024-11-30 20:35:50|528.31|526.21|528.31|526.21|528.31|526.21|528.31|526.21|1
1732998960000|2024-11-30 20:36:00|528.3|526.2|528.19|526.09|528.3|526.2|528.17|526.07|7
1732998970000|2024-11-30 20:36:10|528.2|526.1|528.25|526.15|528.25|526.15|528.2|526.1|6
1732998980000|2024-11-30 20:36:20|528.26|526.16|528.25|526.15|528.26|526.16|528.25|526.15|2
1732998990000|2024-11-30 20:36:30|528.26|526.16|528.44|526.34|528.44|526.34|528.26|526.16|11
1732999000000|2024-11-30 20:36:40|528.43|526.33|528.43|526.33|528.44|526.34|528.43|526.33|3
1732999010000|2024-11-30 20:36:50|528.42|526.32|528.39|526.29|528.42|526.32|528.39|526.29|6
1732999020000|2024-11-30 20:37:00|528.38|526.28|528.35|526.25|528.38|526.28|528.35|526.25|4
1732999030000|2024-11-30 20:37:10|528.34|526.24|528.32|526.22|528.34|526.24|528.32|526.22|3
1732999040000|2024-11-30 20:37:20|528.31|526.21|528.3|526.2|528.31|526.21|528.24|526.14|4
1732999060000|2024-11-30 20:37:40|528.29|526.19|528.29|526.19|528.29|526.19|528.29|526.19|1
1732999070000|2024-11-30 20:37:50|528.34|526.24|528.3|526.2|528.37|526.27|528.28|526.18|14
1732999080000|2024-11-30 20:38:00|528.31|526.21|528.38|526.28|528.42|526.32|528.31|526.21|6
1732999090000|2024-11-30 20:38:10|528.46|526.36|528.47|526.37|528.47|526.37|528.46|526.36|2
1732999100000|2024-11-30 20:38:20|528.42|526.32|528.44|526.34|528.44|526.34|528.41|526.31|5
1732999110000|2024-11-30 20:38:30|528.45|526.35|528.42|526.32|528.55|526.45|528.42|526.32|12
1732999120000|2024-11-30 20:38:40|528.41|526.31|528.4|526.3|528.41|526.31|528.39|526.29|6
1732999130000|2024-11-30 20:38:50|528.41|526.31|528.43|526.33|528.43|526.33|528.41|526.31|3
1732999140000|2024-11-30 20:39:00|528.44|526.34|528.51|526.41|528.51|526.41|528.44|526.34|7
1732999150000|2024-11-30 20:39:10|528.47|526.37|528.42|526.32|528.47|526.37|528.34|526.24|12
1732999160000|2024-11-30 20:39:20|528.43|526.33|528.51|526.41|528.51|526.41|528.43|526.33|6
1732999170000|2024-11-30 20:39:30|528.52|526.42|528.58|526.48|528.58|526.48|528.5|526.4|9
1732999180000|2024-11-30 20:39:40|528.59|526.49|528.76|526.66|528.8|526.7|528.59|526.49|7
1732999190000|2024-11-30 20:39:50|528.75|526.65|528.68|526.58|528.75|526.65|528.68|526.58|7
1732999200000|2024-11-30 20:40:00|528.69|526.59|528.65|526.55|528.69|526.59|528.65|526.55|5
1732999210000|2024-11-30 20:40:10|528.64|526.54|528.75|526.65|528.81|526.71|528.63|526.53|13
1732999220000|2024-11-30 20:40:20|528.77|526.67|528.87|526.77|528.87|526.77|528.77|526.67|6
1732999230000|2024-11-30 20:40:30|528.88|526.78|528.88|526.78|528.88|526.78|528.85|526.75|6
1732999240000|2024-11-30 20:40:40|528.89|526.79|528.9|526.8|528.9|526.8|528.88|526.78|4
1732999250000|2024-11-30 20:40:50|528.91|526.81|528.94|526.84|528.95|526.85|528.86|526.76|6
1732999260000|2024-11-30 20:41:00|528.95|526.85|529.01|526.91|529.01|526.91|528.95|526.85|3
1732999270000|2024-11-30 20:41:10|529.02|526.92|528.97|526.87|529.03|526.93|528.96|526.86|5
1732999280000|2024-11-30 20:41:20|528.96|526.86|528.97|526.87|528.97|526.87|528.96|526.86|4
1732999290000|2024-11-30 20:41:30|528.93|526.83|528.8|526.7|528.94|526.84|528.8|526.7|4
1732999300000|2024-11-30 20:41:40|528.79|526.69|528.78|526.68|528.79|526.69|528.78|526.68|4
1732999310000|2024-11-30 20:41:50|528.77|526.67|528.78|526.68|528.78|526.68|528.77|526.67|2
1732999320000|2024-11-30 20:42:00|528.73|526.63|528.63|526.53|528.73|526.63|528.63|526.53|6
1732999330000|2024-11-30 20:42:10|528.48|526.38|528.65|526.55|528.65|526.55|528.47|526.37|17
1732999340000|2024-11-30 20:42:20|528.66|526.56|528.7|526.6|528.7|526.6|528.66|526.56|5
1732999350000|2024-11-30 20:42:30|528.71|526.61|528.77|526.67|528.78|526.68|528.71|526.61|3
1732999360000|2024-11-30 20:42:40|528.67|526.57|528.67|526.57|528.68|526.58|528.67|526.57|3
1732999370000|2024-11-30 20:42:50|528.68|526.58|528.7|526.6|528.7|526.6|528.68|526.58|3
1732999380000|2024-11-30 20:43:00|528.71|526.61|528.62|526.52|528.71|526.61|528.62|526.52|7
1732999390000|2024-11-30 20:43:10|528.4|526.3|528.47|526.37|528.47|526.37|528.4|526.3|6
1732999400000|2024-11-30 20:43:20|528.46|526.36|528.33|526.23|528.46|526.36|528.33|526.23|10
1732999410000|2024-11-30 20:43:30|528.34|526.24|528.36|526.26|528.5|526.4|528.34|526.24|9
1732999420000|2024-11-30 20:43:40|528.35|526.25|528.36|526.26|528.36|526.26|528.35|526.25|6
1732999430000|2024-11-30 20:43:50|528.35|526.25|528.29|526.19|528.36|526.26|528.29|526.19|6
1732999440000|2024-11-30 20:44:00|528.3|526.2|528.15|526.05|528.31|526.21|528.09|525.99|13
1732999450000|2024-11-30 20:44:10|528.16|526.06|528.41|526.31|528.41|526.31|528.16|526.06|13
1732999460000|2024-11-30 20:44:20|528.42|526.32|528.3|526.2|528.42|526.32|528.3|526.2|4
1732999470000|2024-11-30 20:44:30|528.28|526.18|528.26|526.16|528.28|526.18|528.26|526.16|3
1732999480000|2024-11-30 20:44:40|528.39|526.29|528.47|526.37|528.47|526.37|528.39|526.29|8
1732999490000|2024-11-30 20:44:50|528.46|526.36|528.33|526.23|528.63|526.53|528.33|526.23|7
1732999500000|2024-11-30 20:45:00|528.32|526.22|528.45|526.35|528.45|526.35|528.32|526.22|7
1732999510000|2024-11-30 20:45:10|528.46|526.36|528.33|526.23|528.5|526.4|528.33|526.23|11
1732999520000|2024-11-30 20:45:20|528.32|526.22|528.17|526.07|528.32|526.22|528.13|526.03|13
1732999530000|2024-11-30 20:45:30|528.16|526.06|527.81|525.71|528.16|526.06|527.81|525.71|15
1732999540000|2024-11-30 20:45:40|527.8|525.7|527.54|525.44|527.8|525.7|527.54|525.44|11
1732999550000|2024-11-30 20:45:50|527.52|525.42|527.49|525.39|527.52|525.42|527.45|525.35|10
1732999560000|2024-11-30 20:46:00|527.5|525.4|527.41|525.31|527.58|525.48|527.41|525.31|12
1732999570000|2024-11-30 20:46:10|527.39|525.29|527.63|525.53|527.63|525.53|527.31|525.21|16
1732999580000|2024-11-30 20:46:20|527.64|525.54|527.71|525.61|527.71|525.61|527.64|525.54|7
1732999590000|2024-11-30 20:46:30|527.72|525.62|527.8|525.7|527.8|525.7|527.72|525.62|5
1732999600000|2024-11-30 20:46:40|527.81|525.71|528|525.9|528|525.9|527.81|525.71|9
1732999610000|2024-11-30 20:46:50|527.99|525.89|527.47|525.37|527.99|525.89|527.47|525.37|16
1732999620000|2024-11-30 20:47:00|527.46|525.36|527.36|525.26|527.47|525.37|527.36|525.26|9
1732999630000|2024-11-30 20:47:10|527.35|525.25|527.16|525.06|527.36|525.26|527.16|525.06|15
1732999640000|2024-11-30 20:47:20|527.09|524.99|526.9|524.8|527.09|524.99|526.9|524.8|5
1732999650000|2024-11-30 20:47:30|526.89|524.79|526.67|524.57|526.89|524.79|526.62|524.52|10
1732999660000|2024-11-30 20:47:40|526.68|524.58|526.68|524.58|526.68|524.58|526.68|524.58|1
1732999670000|2024-11-30 20:47:50|526.69|524.59|526.48|524.38|526.69|524.59|526.48|524.38|18
1732999680000|2024-11-30 20:48:00|526.49|524.39|526.4|524.3|526.49|524.39|526.4|524.3|13
1732999690000|2024-11-30 20:48:10|526.42|524.32|526.48|524.38|526.53|524.43|526.42|524.32|11
1732999700000|2024-11-30 20:48:20|526.49|524.39|526.58|524.48|526.59|524.49|526.46|524.36|8
1732999710000|2024-11-30 20:48:30|526.57|524.47|526.56|524.46|526.58|524.48|526.56|524.46|3
1732999720000|2024-11-30 20:48:40|526.55|524.45|526.58|524.48|526.58|524.48|526.55|524.45|7
1732999730000|2024-11-30 20:48:50|526.6|524.5|526.64|524.54|526.64|524.54|526.6|524.5|5
1732999740000|2024-11-30 20:49:00|526.79|524.69|526.9|524.8|527|524.9|526.76|524.66|22
1732999750000|2024-11-30 20:49:10|526.91|524.81|526.76|524.66|526.91|524.81|526.76|524.66|7
1732999760000|2024-11-30 20:49:20|526.75|524.65|526.74|524.64|526.75|524.65|526.74|524.64|2
1732999770000|2024-11-30 20:49:30|526.75|524.65|526.75|524.65|526.75|524.65|526.74|524.64|3
1732999780000|2024-11-30 20:49:40|526.76|524.66|526.95|524.85|526.95|524.85|526.76|524.66|11
1732999790000|2024-11-30 20:49:50|526.96|524.86|527.16|525.06|527.16|525.06|526.96|524.86|4
1732999800000|2024-11-30 20:50:00|527.17|525.07|526.95|524.85|527.17|525.07|526.94|524.84|6
1732999810000|2024-11-30 20:50:10|526.96|524.86|526.96|524.86|526.97|524.87|526.96|524.86|3
1732999820000|2024-11-30 20:50:20|526.95|524.85|526.95|524.85|526.95|524.85|526.94|524.84|3
1732999830000|2024-11-30 20:50:30|526.94|524.84|526.95|524.85|526.96|524.86|526.94|524.84|6
1732999840000|2024-11-30 20:50:40|526.94|524.84|526.99|524.89|526.99|524.89|526.94|524.84|10
1732999850000|2024-11-30 20:50:50|527.01|524.91|527.23|525.13|527.24|525.14|527.01|524.91|7
1732999860000|2024-11-30 20:51:00|527.24|525.14|527.32|525.22|527.32|525.22|527.24|525.14|9
1732999870000|2024-11-30 20:51:10|527.28|525.18|527.38|525.28|527.38|525.28|527.28|525.18|6
1732999880000|2024-11-30 20:51:20|527.39|525.29|527.4|525.3|527.4|525.3|527.39|525.29|2
1732999890000|2024-11-30 20:51:30|527.41|525.31|527.44|525.34|527.44|525.34|527.41|525.31|4
1732999900000|2024-11-30 20:51:40|527.45|525.35|527.5|525.4|527.5|525.4|527.45|525.35|4
1732999910000|2024-11-30 20:51:50|527.51|525.41|527.51|525.41|527.51|525.41|527.46|525.36|7
1732999920000|2024-11-30 20:52:00|527.52|525.42|527.74|525.64|527.77|525.67|527.52|525.42|6
1732999930000|2024-11-30 20:52:10|527.73|525.63|527.53|525.43|527.73|525.63|527.52|525.42|6
1732999940000|2024-11-30 20:52:20|527.52|525.42|527.56|525.46|527.56|525.46|527.5|525.4|8
1732999950000|2024-11-30 20:52:30|527.57|525.47|527.59|525.49|527.59|525.49|527.57|525.47|3
1732999960000|2024-11-30 20:52:40|527.6|525.5|527.61|525.51|527.61|525.51|527.6|525.5|2
1732999970000|2024-11-30 20:52:50|527.62|525.52|527.64|525.54|527.64|525.54|527.62|525.52|3
1732999980000|2024-11-30 20:53:00|527.65|525.55|527.65|525.55|527.65|525.55|527.65|525.55|1
1732999990000|2024-11-30 20:53:10|527.64|525.54|527.64|525.54|527.64|525.54|527.64|525.54|1
1733000000000|2024-11-30 20:53:20|527.62|525.52|527.54|525.44|527.62|525.52|527.51|525.41|6
1733000010000|2024-11-30 20:53:30|527.55|525.45|527.56|525.46|527.56|525.46|527.55|525.45|2
1733000020000|2024-11-30 20:53:40|527.6|525.5|527.74|525.64|527.74|525.64|527.6|525.5|4
1733000030000|2024-11-30 20:53:50|527.75|525.65|527.75|525.65|527.76|525.66|527.75|525.65|3
1733000040000|2024-11-30 20:54:00|527.74|525.64|527.69|525.59|527.74|525.64|527.68|525.58|3
1733000050000|2024-11-30 20:54:10|527.7|525.6|527.8|525.7|527.8|525.7|527.69|525.59|4
1733000060000|2024-11-30 20:54:20|527.81|525.71|527.86|525.76|527.86|525.76|527.81|525.71|8
1733000070000|2024-11-30 20:54:30|527.87|525.77|527.9|525.8|527.9|525.8|527.87|525.77|4
1733000080000|2024-11-30 20:54:40|527.91|525.81|527.82|525.72|527.91|525.81|527.81|525.71|6
1733000090000|2024-11-30 20:54:50|527.81|525.71|527.61|525.51|527.81|525.71|527.61|525.51|2
1733000100000|2024-11-30 20:55:00|527.62|525.52|527.68|525.58|527.68|525.58|527.62|525.52|7
1733000110000|2024-11-30 20:55:10|527.69|525.59|527.64|525.54|527.69|525.59|527.64|525.54|5
1733000120000|2024-11-30 20:55:20|527.63|525.53|527.48|525.38|527.63|525.53|527.47|525.37|11
1733000130000|2024-11-30 20:55:30|527.49|525.39|527.38|525.28|527.49|525.39|527.38|525.28|8
1733000140000|2024-11-30 20:55:40|527.37|525.27|527.34|525.24|527.37|525.27|527.34|525.24|4
1733000150000|2024-11-30 20:55:50|527.25|525.15|527.26|525.16|527.27|525.17|527.25|525.15|4
1733000160000|2024-11-30 20:56:00|527.27|525.17|527.23|525.13|527.27|525.17|527.23|525.13|7
1733000170000|2024-11-30 20:56:10|527.24|525.14|527.27|525.17|527.27|525.17|527.24|525.14|4
1733000180000|2024-11-30 20:56:20|527.28|525.18|527.3|525.2|527.3|525.2|527.28|525.18|5
1733000190000|2024-11-30 20:56:30|527.37|525.27|527.7|525.6|527.7|525.6|527.37|525.27|6
1733000200000|2024-11-30 20:56:40|527.71|525.61|527.72|525.62|527.72|525.62|527.71|525.61|4
1733000210000|2024-11-30 20:56:50|527.71|525.61|527.72|525.62|527.72|525.62|527.71|525.61|6
1733000220000|2024-11-30 20:57:00|527.71|525.61|527.8|525.7|527.8|525.7|527.71|525.61|8
1733000230000|2024-11-30 20:57:10|527.83|525.73|527.93|525.83|527.93|525.83|527.83|525.73|5
1733000240000|2024-11-30 20:57:20|527.94|525.84|527.98|525.88|527.98|525.88|527.94|525.84|5
1733000250000|2024-11-30 20:57:30|527.97|525.87|527.97|525.87|527.97|525.87|527.97|525.87|1
1733000260000|2024-11-30 20:57:40|527.98|525.88|528|525.9|528|525.9|527.98|525.88|3
1733000270000|2024-11-30 20:57:50|527.94|525.84|527.96|525.86|527.96|525.86|527.94|525.84|3
1733000280000|2024-11-30 20:58:00|527.98|525.88|528|525.9|528|525.9|527.98|525.88|3
1733000290000|2024-11-30 20:58:10|527.94|525.84|527.98|525.88|527.98|525.88|527.94|525.84|5
1733000300000|2024-11-30 20:58:20|527.99|525.89|527.76|525.66|527.99|525.89|527.75|525.65|6
1733000310000|2024-11-30 20:58:30|527.77|525.67|527.77|525.67|527.77|525.67|527.77|525.67|1
1733000330000|2024-11-30 20:58:50|527.76|525.66|527.77|525.67|527.77|525.67|527.72|525.62|8
1733000340000|2024-11-30 20:59:00|527.78|525.68|527.99|525.89|527.99|525.89|527.78|525.68|7
1733000350000|2024-11-30 20:59:10|528|525.9|528.04|525.94|528.04|525.94|528|525.9|5
1733000360000|2024-11-30 20:59:20|528.03|525.93|528.06|525.96|528.06|525.96|528.03|525.93|4
1733000370000|2024-11-30 20:59:30|528.08|525.98|528.14|526.04|528.15|526.05|528.08|525.98|5
1733000380000|2024-11-30 20:59:40|528.15|526.05|528.09|525.99|528.16|526.06|528.09|525.99|5
1733000390000|2024-11-30 20:59:50|528.04|525.94|527.97|525.87|528.04|525.94|527.97|525.87|3
1733000400000|2024-11-30 21:00:00|527.96|525.86|528.05|525.95|528.05|525.95|527.89|525.79|8
1733000410000|2024-11-30 21:00:10|528.04|525.94|528.13|526.03|528.14|526.04|528.04|525.94|6
1733000420000|2024-11-30 21:00:20|528.14|526.04|528.2|526.1|528.2|526.1|528.14|526.04|6
1733000430000|2024-11-30 21:00:30|528.19|526.09|528.18|526.08|528.19|526.09|528.18|526.08|2
1733000440000|2024-11-30 21:00:40|528.17|526.07|528.22|526.12|528.22|526.12|528.17|526.07|4
1733000450000|2024-11-30 21:00:50|528.17|526.07|527.89|525.79|528.17|526.07|527.89|525.79|10
1733000460000|2024-11-30 21:01:00|527.88|525.78|527.76|525.66|527.88|525.78|527.75|525.65|12
1733000470000|2024-11-30 21:01:10|527.75|525.65|527.65|525.55|527.75|525.65|527.65|525.55|7
1733000480000|2024-11-30 21:01:20|527.64|525.54|527.57|525.47|527.64|525.54|527.57|525.47|5
1733000490000|2024-11-30 21:01:30|527.56|525.46|527.7|525.6|527.7|525.6|527.56|525.46|6
1733000500000|2024-11-30 21:01:40|527.69|525.59|527.81|525.71|527.81|525.71|527.69|525.59|10
1733000510000|2024-11-30 21:01:50|527.85|525.75|527.98|525.88|527.99|525.89|527.85|525.75|8
1733000520000|2024-11-30 21:02:00|527.99|525.89|528.14|526.04|528.14|526.04|527.99|525.89|8
1733000530000|2024-11-30 21:02:10|528.13|526.03|528.18|526.08|528.21|526.11|528.13|526.03|8
1733000540000|2024-11-30 21:02:20|528.19|526.09|528.2|526.1|528.2|526.1|528.19|526.09|2
1733000550000|2024-11-30 21:02:30|528.21|526.11|528.07|525.97|528.21|526.11|528.07|525.97|7
1733000560000|2024-11-30 21:02:40|527.99|525.89|527.99|525.89|527.99|525.89|527.99|525.89|1
1733000570000|2024-11-30 21:02:50|528|525.9|528.02|525.92|528.02|525.92|528|525.9|3
1733000580000|2024-11-30 21:03:00|528.03|525.93|527.75|525.65|528.03|525.93|527.75|525.65|9
1733000590000|2024-11-30 21:03:10|527.76|525.66|527.74|525.64|527.77|525.67|527.74|525.64|7
1733000600000|2024-11-30 21:03:20|527.7|525.6|527.7|525.6|527.7|525.6|527.7|525.6|1
1733000610000|2024-11-30 21:03:30|527.69|525.59|527.71|525.61|527.72|525.62|527.66|525.56|6
1733000620000|2024-11-30 21:03:40|527.66|525.56|527.67|525.57|527.67|525.57|527.62|525.52|7
1733000630000|2024-11-30 21:03:50|527.68|525.58|527.77|525.67|527.77|525.67|527.68|525.58|6
1733000640000|2024-11-30 21:04:00|527.78|525.68|527.54|525.44|527.83|525.73|527.54|525.44|11
1733000650000|2024-11-30 21:04:10|527.53|525.43|527.47|525.37|527.53|525.43|527.47|525.37|7
1733000660000|2024-11-30 21:04:20|527.46|525.36|527.28|525.18|527.46|525.36|527.28|525.18|10
1733000670000|2024-11-30 21:04:30|527.29|525.19|527.44|525.34|527.44|525.34|527.19|525.09|7
1733000680000|2024-11-30 21:04:40|527.43|525.33|527.45|525.35|527.45|525.35|527.43|525.33|5
1733000690000|2024-11-30 21:04:50|527.46|525.36|527.62|525.52|527.63|525.53|527.46|525.36|6
1733000700000|2024-11-30 21:05:00|527.63|525.53|527.79|525.69|527.79|525.69|527.63|525.53|4
1733000710000|2024-11-30 21:05:10|527.8|525.7|527.81|525.71|527.81|525.71|527.78|525.68|6
1733000720000|2024-11-30 21:05:20|527.82|525.72|528.03|525.93|528.03|525.93|527.82|525.72|9
1733000730000|2024-11-30 21:05:30|528.04|525.94|527.92|525.82|528.09|525.99|527.92|525.82|7
1733000740000|2024-11-30 21:05:40|527.91|525.81|527.79|525.69|527.91|525.81|527.79|525.69|9
1733000750000|2024-11-30 21:05:50|527.78|525.68|527.76|525.66|527.78|525.68|527.76|525.66|3
1733000760000|2024-11-30 21:06:00|527.77|525.67|527.93|525.83|527.93|525.83|527.77|525.67|6
1733000770000|2024-11-30 21:06:10|528.18|526.08|528.15|526.05|528.23|526.13|528.15|526.05|12
1733000780000|2024-11-30 21:06:20|528.14|526.04|528.11|526.01|528.14|526.04|528.11|526.01|4
1733000790000|2024-11-30 21:06:30|528.1|526|528.21|526.11|528.21|526.11|528.04|525.94|11
1733000800000|2024-11-30 21:06:40|528.22|526.12|528.24|526.14|528.24|526.14|528.2|526.1|7
1733000810000|2024-11-30 21:06:50|528.25|526.15|528.19|526.09|528.28|526.18|528.18|526.08|7
1733000820000|2024-11-30 21:07:00|528.18|526.08|528.21|526.11|528.21|526.11|528.18|526.08|6
1733000840000|2024-11-30 21:07:20|528.35|526.25|528.3|526.2|528.35|526.25|528.3|526.2|4
1733000850000|2024-11-30 21:07:30|528.29|526.19|528.33|526.23|528.33|526.23|528.29|526.19|4
1733000860000|2024-11-30 21:07:40|528.34|526.24|528.41|526.31|528.42|526.32|528.33|526.23|4
1733000870000|2024-11-30 21:07:50|528.4|526.3|528.33|526.23|528.4|526.3|528.33|526.23|2
1733000880000|2024-11-30 21:08:00|528.34|526.24|528.37|526.27|528.37|526.27|528.34|526.24|4
1733000890000|2024-11-30 21:08:10|528.38|526.28|528.35|526.25|528.38|526.28|528.35|526.25|4
1733000900000|2024-11-30 21:08:20|528.32|526.22|528.32|526.22|528.32|526.22|528.3|526.2|5
1733000910000|2024-11-30 21:08:30|528.33|526.23|528.27|526.17|528.38|526.28|528.27|526.17|5
1733000920000|2024-11-30 21:08:40|528.26|526.16|528.24|526.14|528.27|526.17|528.24|526.14|5
1733000930000|2024-11-30 21:08:50|528.23|526.13|528.19|526.09|528.23|526.13|528.19|526.09|5
1733000940000|2024-11-30 21:09:00|528.15|526.05|528.25|526.15|528.26|526.16|528.14|526.04|5
1733000950000|2024-11-30 21:09:10|528.24|526.14|528.21|526.11|528.25|526.15|528.21|526.11|6
1733000960000|2024-11-30 21:09:20|528.17|526.07|527.95|525.85|528.17|526.07|527.95|525.85|4
1733000970000|2024-11-30 21:09:30|527.94|525.84|527.94|525.84|527.94|525.84|527.93|525.83|3
1733000980000|2024-11-30 21:09:40|527.95|525.85|527.9|525.8|527.99|525.89|527.9|525.8|4
1733000990000|2024-11-30 21:09:50|527.89|525.79|527.89|525.79|527.89|525.79|527.88|525.78|3
1733001000000|2024-11-30 21:10:00|527.9|525.8|527.95|525.85|527.95|525.85|527.89|525.79|5
1733001010000|2024-11-30 21:10:10|527.96|525.86|527.88|525.78|527.96|525.86|527.87|525.77|6
1733001020000|2024-11-30 21:10:20|527.92|525.82|527.94|525.84|527.94|525.84|527.92|525.82|3
1733001030000|2024-11-30 21:10:30|527.95|525.85|528.1|526|528.11|526.01|527.95|525.85|8
1733001040000|2024-11-30 21:10:40|528.11|526.01|528.12|526.02|528.13|526.03|528.11|526.01|4
1733001050000|2024-11-30 21:10:50|528.11|526.01|528.06|525.96|528.12|526.02|528.05|525.95|6
1733001060000|2024-11-30 21:11:00|528.07|525.97|528.13|526.03|528.13|526.03|528.07|525.97|5
1733001070000|2024-11-30 21:11:10|528.14|526.04|528.21|526.11|528.31|526.21|528.14|526.04|6
1733001080000|2024-11-30 21:11:20|528.22|526.12|528.24|526.14|528.24|526.14|528.21|526.11|9
1733001090000|2024-11-30 21:11:30|528.23|526.13|528.19|526.09|528.23|526.13|528.17|526.07|7
1733001100000|2024-11-30 21:11:40|528.21|526.11|528.32|526.22|528.33|526.23|528.21|526.11|13
1733001110000|2024-11-30 21:11:50|528.31|526.21|528.27|526.17|528.31|526.21|528.26|526.16|4
1733001120000|2024-11-30 21:12:00|528.28|526.18|528.28|526.18|528.28|526.18|528.27|526.17|3
1733001130000|2024-11-30 21:12:10|528.34|526.24|528.34|526.24|528.34|526.24|528.33|526.23|3
1733001140000|2024-11-30 21:12:20|528.35|526.25|528.43|526.33|528.44|526.34|528.35|526.25|9
1733001150000|2024-11-30 21:12:30|528.44|526.34|528.36|526.26|528.44|526.34|528.36|526.26|4
1733001160000|2024-11-30 21:12:40|528.37|526.27|528.36|526.26|528.37|526.27|528.36|526.26|2
1733001170000|2024-11-30 21:12:50|528.37|526.27|528.17|526.07|528.37|526.27|528.17|526.07|10
1733001180000|2024-11-30 21:13:00|528.16|526.06|528.16|526.06|528.17|526.07|528.16|526.06|5
1733001190000|2024-11-30 21:13:10|528.17|526.07|528.15|526.05|528.22|526.12|528.15|526.05|5
1733001200000|2024-11-30 21:13:20|528.16|526.06|528.17|526.07|528.17|526.07|528.16|526.06|4
1733001210000|2024-11-30 21:13:30|528.14|526.04|528.13|526.03|528.14|526.04|528.13|526.03|2
1733001220000|2024-11-30 21:13:40|528.14|526.04|528.12|526.02|528.14|526.04|528.12|526.02|3
1733001230000|2024-11-30 21:13:50|528.13|526.03|528.11|526.01|528.13|526.03|528.1|526|7
1733001240000|2024-11-30 21:14:00|528.1|526|528.08|525.98|528.11|526.01|528.08|525.98|3
1733001250000|2024-11-30 21:14:10|528.09|525.99|528.11|526.01|528.12|526.02|528.07|525.97|6
1733001260000|2024-11-30 21:14:20|528.12|526.02|528.24|526.14|528.25|526.15|528.11|526.01|13
1733001270000|2024-11-30 21:14:30|528.23|526.13|528.21|526.11|528.24|526.14|528.21|526.11|4
1733001280000|2024-11-30 21:14:40|528.2|526.1|528.18|526.08|528.2|526.1|528.15|526.05|7
1733001290000|2024-11-30 21:14:50|528.19|526.09|528.22|526.12|528.22|526.12|528.18|526.08|6
1733001300000|2024-11-30 21:15:00|528.23|526.13|528.41|526.31|528.42|526.32|528.23|526.13|9
1733001310000|2024-11-30 21:15:10|528.42|526.32|528.41|526.31|528.43|526.33|528.41|526.31|4
1733001320000|2024-11-30 21:15:20|528.4|526.3|528.17|526.07|528.4|526.3|528.17|526.07|11
1733001330000|2024-11-30 21:15:30|528.16|526.06|528.4|526.3|528.4|526.3|528.16|526.06|9
1733001340000|2024-11-30 21:15:40|528.41|526.31|528.19|526.09|528.41|526.31|528.19|526.09|12
1733001350000|2024-11-30 21:15:50|528.21|526.11|528.16|526.06|528.21|526.11|528.1|526|13
1733001360000|2024-11-30 21:16:00|528.17|526.07|528.16|526.06|528.17|526.07|528.02|525.92|11
1733001370000|2024-11-30 21:16:10|528.15|526.05|528.13|526.03|528.15|526.05|528.13|526.03|3
1733001380000|2024-11-30 21:16:20|528.12|526.02|528.28|526.18|528.28|526.18|528.06|525.96|13
1733001390000|2024-11-30 21:16:30|528.27|526.17|528.3|526.2|528.37|526.27|528.25|526.15|11
1733001400000|2024-11-30 21:16:40|528.29|526.19|528.36|526.26|528.38|526.28|528.29|526.19|5
1733001410000|2024-11-30 21:16:50|528.37|526.27|528.49|526.39|528.52|526.42|528.37|526.27|9
1733001420000|2024-11-30 21:17:00|528.48|526.38|528.47|526.37|528.51|526.41|528.4|526.3|10
1733001430000|2024-11-30 21:17:10|528.48|526.38|528.6|526.5|528.65|526.55|528.46|526.36|11
1733001440000|2024-11-30 21:17:20|528.59|526.49|528.6|526.5|528.61|526.51|528.59|526.49|4
1733001450000|2024-11-30 21:17:30|528.61|526.51|528.61|526.51|528.63|526.53|528.56|526.46|9
1733001460000|2024-11-30 21:17:40|528.6|526.5|528.47|526.37|528.6|526.5|528.47|526.37|10
1733001470000|2024-11-30 21:17:50|528.48|526.38|528.62|526.52|528.62|526.52|528.48|526.38|9
1733001480000|2024-11-30 21:18:00|528.63|526.53|528.78|526.68|528.78|526.68|528.63|526.53|7
1733001490000|2024-11-30 21:18:10|528.77|526.67|528.81|526.71|528.81|526.71|528.77|526.67|4
1733001500000|2024-11-30 21:18:20|528.87|526.77|528.91|526.81|528.91|526.81|528.87|526.77|8
1733001510000|2024-11-30 21:18:30|528.93|526.83|529.21|527.11|529.25|527.15|528.93|526.83|19
1733001520000|2024-11-30 21:18:40|529.33|527.23|529.37|527.27|529.37|527.27|529.33|527.23|7
1733001530000|2024-11-30 21:18:50|529.36|527.26|529.2|527.1|529.36|527.26|529.06|526.96|7
1733001550000|2024-11-30 21:19:10|529.21|527.11|529.34|527.24|529.35|527.25|529.21|527.11|4
1733001560000|2024-11-30 21:19:20|529.35|527.25|529.3|527.2|529.35|527.25|529.3|527.2|4
1733001570000|2024-11-30 21:19:30|529.22|527.12|529.26|527.16|529.26|527.16|529.22|527.12|5
1733001580000|2024-11-30 21:19:40|529.27|527.17|529.27|527.17|529.27|527.17|529.27|527.17|1
1733001590000|2024-11-30 21:19:50|529.23|527.13|529.23|527.13|529.23|527.13|529.23|527.13|1
1733001600000|2024-11-30 21:20:00|529.22|527.12|529.09|526.99|529.22|527.12|529.08|526.98|4
1733001610000|2024-11-30 21:20:10|529.1|527|529.09|526.99|529.1|527|529.08|526.98|3
1733001620000|2024-11-30 21:20:20|529.1|527|529.12|527.02|529.12|527.02|529.1|527|3
1733001630000|2024-11-30 21:20:30|529.13|527.03|529.13|527.03|529.13|527.03|529.13|527.03|1
1733001640000|2024-11-30 21:20:40|529.14|527.04|529.11|527.01|529.14|527.04|529.07|526.97|8
1733001650000|2024-11-30 21:20:50|529.07|526.97|529.1|527|529.1|527|529.06|526.96|5
1733001660000|2024-11-30 21:21:00|529.11|527.01|529.16|527.06|529.16|527.06|529.08|526.98|5
1733001670000|2024-11-30 21:21:10|529.17|527.07|529.18|527.08|529.18|527.08|529.17|527.07|6
1733001680000|2024-11-30 21:21:20|529.19|527.09|529.2|527.1|529.2|527.1|529.19|527.09|2
1733001690000|2024-11-30 21:21:30|529.14|527.04|529.08|526.98|529.16|527.06|528.97|526.87|5
1733001700000|2024-11-30 21:21:40|528.97|526.87|529|526.9|529|526.9|528.97|526.87|4
1733001710000|2024-11-30 21:21:50|529.01|526.91|529.03|526.93|529.03|526.93|529.01|526.91|3
1733001720000|2024-11-30 21:22:00|529.04|526.94|528.82|526.72|529.05|526.95|528.82|526.72|9
1733001730000|2024-11-30 21:22:10|528.74|526.64|528.76|526.66|528.76|526.66|528.72|526.62|11
1733001740000|2024-11-30 21:22:20|528.75|526.65|528.75|526.65|528.76|526.66|528.75|526.65|3
1733001750000|2024-11-30 21:22:30|528.76|526.66|528.85|526.75|528.85|526.75|528.76|526.66|2
1733001760000|2024-11-30 21:22:40|528.84|526.74|528.82|526.72|528.84|526.74|528.81|526.71|4
1733001770000|2024-11-30 21:22:50|528.81|526.71|528.83|526.73|528.83|526.73|528.74|526.64|5
1733001780000|2024-11-30 21:23:00|528.84|526.74|528.8|526.7|528.84|526.74|528.79|526.69|3
1733001790000|2024-11-30 21:23:10|528.81|526.71|528.75|526.65|528.85|526.75|528.75|526.65|9
1733001800000|2024-11-30 21:23:20|528.76|526.66|528.7|526.6|528.77|526.67|528.7|526.6|5
1733001810000|2024-11-30 21:23:30|528.65|526.55|528.67|526.57|528.67|526.57|528.64|526.54|5
1733001820000|2024-11-30 21:23:40|528.9|526.8|528.85|526.75|528.9|526.8|528.68|526.58|10
1733001830000|2024-11-30 21:23:50|528.84|526.74|528.87|526.77|528.87|526.77|528.84|526.74|4
1733001840000|2024-11-30 21:24:00|528.88|526.78|528.88|526.78|528.88|526.78|528.88|526.78|1
1733001850000|2024-11-30 21:24:10|528.89|526.79|528.88|526.78|528.89|526.79|528.87|526.77|4
1733001860000|2024-11-30 21:24:20|528.86|526.76|528.69|526.59|528.87|526.77|528.68|526.58|9
1733001870000|2024-11-30 21:24:30|528.7|526.6|528.59|526.49|528.76|526.66|528.59|526.49|10
1733001880000|2024-11-30 21:24:40|528.58|526.48|528.46|526.36|528.58|526.48|528.46|526.36|12
1733001890000|2024-11-30 21:24:50|528.47|526.37|528.26|526.16|528.47|526.37|528.26|526.16|10
1733001900000|2024-11-30 21:25:00|528.27|526.17|528.32|526.22|528.32|526.22|528.27|526.17|8
1733001910000|2024-11-30 21:25:10|528.29|526.19|528.29|526.19|528.29|526.19|528.28|526.18|3
1733001920000|2024-11-30 21:25:20|528.3|526.2|528.19|526.09|528.3|526.2|528.19|526.09|4
1733001930000|2024-11-30 21:25:30|528.18|526.08|528.18|526.08|528.18|526.08|528.15|526.05|5
1733001940000|2024-11-30 21:25:40|528.19|526.09|528.22|526.12|528.22|526.12|528.19|526.09|4
1733001950000|2024-11-30 21:25:50|528.23|526.13|528.15|526.05|528.24|526.14|528.13|526.03|5
1733001960000|2024-11-30 21:26:00|528.16|526.06|528.32|526.22|528.32|526.22|528.16|526.06|7
1733001970000|2024-11-30 21:26:10|528.33|526.23|528.28|526.18|528.35|526.25|528.28|526.18|7
1733001980000|2024-11-30 21:26:20|528.29|526.19|528.29|526.19|528.3|526.2|528.28|526.18|6
1733001990000|2024-11-30 21:26:30|528.3|526.2|528.42|526.32|528.42|526.32|528.3|526.2|8
1733002000000|2024-11-30 21:26:40|528.43|526.33|528.44|526.34|528.44|526.34|528.43|526.33|2
1733002010000|2024-11-30 21:26:50|528.45|526.35|528.48|526.38|528.48|526.38|528.45|526.35|6
1733002020000|2024-11-30 21:27:00|528.54|526.44|528.48|526.38|528.54|526.44|528.47|526.37|3
1733002030000|2024-11-30 21:27:10|528.47|526.37|528.37|526.27|528.47|526.37|528.37|526.27|4
1733002040000|2024-11-30 21:27:20|528.38|526.28|528.38|526.28|528.38|526.28|528.37|526.27|5
1733002050000|2024-11-30 21:27:30|528.37|526.27|528.34|526.24|528.37|526.27|528.33|526.23|3
1733002060000|2024-11-30 21:27:40|528.33|526.23|528.32|526.22|528.33|526.23|528.31|526.21|4
1733002070000|2024-11-30 21:27:50|528.31|526.21|528.29|526.19|528.31|526.21|528.26|526.16|5
1733002090000|2024-11-30 21:28:10|528.3|526.2|528.25|526.15|528.3|526.2|528.24|526.14|3
1733002100000|2024-11-30 21:28:20|528.26|526.16|528.24|526.14|528.29|526.19|528.24|526.14|6
1733002110000|2024-11-30 21:28:30|528.19|526.09|528.18|526.08|528.19|526.09|528.18|526.08|4
1733002120000|2024-11-30 21:28:40|528.19|526.09|528.21|526.11|528.21|526.11|528.19|526.09|3
1733002130000|2024-11-30 21:28:50|528.22|526.12|528.23|526.13|528.23|526.13|528.22|526.12|2
1733002140000|2024-11-30 21:29:00|528.24|526.14|528.3|526.2|528.36|526.26|528.23|526.13|7
1733002150000|2024-11-30 21:29:10|528.31|526.21|528.31|526.21|528.31|526.21|528.31|526.21|1
1733002160000|2024-11-30 21:29:20|528.27|526.17|528.26|526.16|528.27|526.17|528.26|526.16|2
1733002170000|2024-11-30 21:29:30|528.25|526.15|528.44|526.34|528.44|526.34|528.25|526.15|10
1733002180000|2024-11-30 21:29:40|528.45|526.35|528.48|526.38|528.48|526.38|528.45|526.35|4
1733002190000|2024-11-30 21:29:50|528.47|526.37|528.44|526.34|528.47|526.37|528.41|526.31|4
1733002200000|2024-11-30 21:30:00|528.45|526.35|528.63|526.53|528.63|526.53|528.45|526.35|10
1733002210000|2024-11-30 21:30:10|528.64|526.54|528.71|526.61|528.71|526.61|528.64|526.54|6
1733002220000|2024-11-30 21:30:20|528.72|526.62|528.77|526.67|528.77|526.67|528.72|526.62|6
1733002230000|2024-11-30 21:30:30|528.78|526.68|528.78|526.68|528.86|526.76|528.77|526.67|4
1733002240000|2024-11-30 21:30:40|528.77|526.67|528.74|526.64|528.89|526.79|528.74|526.64|7
1733002250000|2024-11-30 21:30:50|528.72|526.62|528.5|526.4|528.72|526.62|528.5|526.4|7
1733002260000|2024-11-30 21:31:00|528.49|526.39|528.48|526.38|528.51|526.41|528.48|526.38|6
1733002270000|2024-11-30 21:31:10|528.49|526.39|528.27|526.17|528.49|526.39|528.26|526.16|9
1733002280000|2024-11-30 21:31:20|528.28|526.18|528.3|526.2|528.3|526.2|528.28|526.18|3
1733002290000|2024-11-30 21:31:30|528.31|526.21|528.31|526.21|528.31|526.21|528.3|526.2|3
1733002310000|2024-11-30 21:31:50|528.3|526.2|528.29|526.19|528.3|526.2|528.29|526.19|2
1733002320000|2024-11-30 21:32:00|528.19|526.09|527.71|525.61|528.19|526.09|527.71|525.61|18
1733002330000|2024-11-30 21:32:10|527.72|525.62|527.75|525.65|527.75|525.65|527.7|525.6|9
1733002340000|2024-11-30 21:32:20|527.76|525.66|527.66|525.56|527.76|525.66|527.61|525.51|9
1733002350000|2024-11-30 21:32:30|527.67|525.57|527.6|525.5|527.71|525.61|527.59|525.49|7
1733002360000|2024-11-30 21:32:40|527.61|525.51|527.58|525.48|527.61|525.51|527.58|525.48|5
1733002370000|2024-11-30 21:32:50|527.57|525.47|527.57|525.47|527.57|525.47|527.57|525.47|1
1733002390000|2024-11-30 21:33:10|527.58|525.48|527.58|525.48|527.59|525.49|527.56|525.46|7
1733002400000|2024-11-30 21:33:20|527.57|525.47|527.59|525.49|527.59|525.49|527.47|525.37|8
1733002410000|2024-11-30 21:33:30|527.6|525.5|527.54|525.44|527.6|525.5|527.5|525.4|7
1733002420000|2024-11-30 21:33:40|527.55|525.45|527.53|525.43|527.56|525.46|527.53|525.43|6
1733002430000|2024-11-30 21:33:50|527.52|525.42|527.42|525.32|527.52|525.42|527.42|525.32|5
1733002440000|2024-11-30 21:34:00|527.37|525.27|527.13|525.03|527.37|525.27|527.13|525.03|5
1733002450000|2024-11-30 21:34:10|527.14|525.04|527.16|525.06|527.16|525.06|527.14|525.04|3
1733002460000|2024-11-30 21:34:20|527.15|525.05|527.17|525.07|527.17|525.07|527.15|525.05|3
1733002470000|2024-11-30 21:34:30|527.18|525.08|527.19|525.09|527.19|525.09|527.18|525.08|4
1733002480000|2024-11-30 21:34:40|527.16|525.06|527.08|524.98|527.17|525.07|527.06|524.96|15
1733002490000|2024-11-30 21:34:50|527.09|524.99|527.06|524.96|527.1|525|527.06|524.96|4
1733002500000|2024-11-30 21:35:00|527.07|524.97|526.98|524.88|527.07|524.97|526.97|524.87|5
1733002510000|2024-11-30 21:35:10|526.99|524.89|527|524.9|527|524.9|526.99|524.89|4
1733002520000|2024-11-30 21:35:20|526.99|524.89|526.96|524.86|526.99|524.89|526.96|524.86|4
1733002530000|2024-11-30 21:35:30|526.97|524.87|526.99|524.89|526.99|524.89|526.97|524.87|3
1733002540000|2024-11-30 21:35:40|527|524.9|527.02|524.92|527.02|524.92|527|524.9|3
1733002550000|2024-11-30 21:35:50|527.03|524.93|527.06|524.96|527.07|524.97|527.01|524.91|11
1733002560000|2024-11-30 21:36:00|527.07|524.97|527.22|525.12|527.22|525.12|527.07|524.97|7
1733002570000|2024-11-30 21:36:10|527.23|525.13|527.24|525.14|527.24|525.14|527.23|525.13|2
1733002580000|2024-11-30 21:36:20|527.25|525.15|527.21|525.11|527.26|525.16|527.18|525.08|7
1733002590000|2024-11-30 21:36:30|527.22|525.12|527.36|525.26|527.36|525.26|527.21|525.11|10
1733002600000|2024-11-30 21:36:40|527.37|525.27|527.39|525.29|527.39|525.29|527.37|525.27|3
1733002620000|2024-11-30 21:37:00|527.47|525.37|527.47|525.37|527.47|525.37|527.47|525.37|1
1733002630000|2024-11-30 21:37:10|527.48|525.38|527.54|525.44|527.54|525.44|527.46|525.36|8
1733002640000|2024-11-30 21:37:20|527.55|525.45|527.56|525.46|527.56|525.46|527.54|525.44|4
1733002650000|2024-11-30 21:37:30|527.57|525.47|527.58|525.48|527.58|525.48|527.57|525.47|2
1733002660000|2024-11-30 21:37:40|527.57|525.47|527.54|525.44|527.57|525.47|527.53|525.43|3
1733002670000|2024-11-30 21:37:50|527.53|525.43|527.54|525.44|527.55|525.45|527.53|525.43|5
1733002680000|2024-11-30 21:38:00|527.55|525.45|527.55|525.45|527.55|525.45|527.55|525.45|1
1733002690000|2024-11-30 21:38:10|527.56|525.46|527.55|525.45|527.56|525.46|527.55|525.45|2
1733002700000|2024-11-30 21:38:20|527.56|525.46|527.58|525.48|527.58|525.48|527.56|525.46|3
1733002710000|2024-11-30 21:38:30|527.59|525.49|527.59|525.49|527.59|525.49|527.59|525.49|1
1733002720000|2024-11-30 21:38:40|527.58|525.48|527.58|525.48|527.58|525.48|527.58|525.48|1
1733002730000|2024-11-30 21:38:50|527.57|525.47|527.56|525.46|527.57|525.47|527.56|525.46|2
1733002740000|2024-11-30 21:39:00|527.57|525.47|527.63|525.53|527.63|525.53|527.57|525.47|2
1733002750000|2024-11-30 21:39:10|527.69|525.59|527.69|525.59|527.69|525.59|527.68|525.58|5
1733002760000|2024-11-30 21:39:20|527.68|525.58|527.65|525.55|527.72|525.62|527.65|525.55|8
1733002770000|2024-11-30 21:39:30|527.6|525.5|527.54|525.44|527.61|525.51|527.54|525.44|5
1733002780000|2024-11-30 21:39:40|527.55|525.45|527.54|525.44|527.55|525.45|527.54|525.44|2
1733002790000|2024-11-30 21:39:50|527.53|525.43|527.54|525.44|527.54|525.44|527.52|525.42|9
1733002800000|2024-11-30 21:40:00|527.53|525.43|527.54|525.44|527.54|525.44|527.53|525.43|2
1733002810000|2024-11-30 21:40:10|527.53|525.43|527.41|525.31|527.53|525.43|527.41|525.31|3
1733002830000|2024-11-30 21:40:30|527.42|525.32|527.47|525.37|527.47|525.37|527.42|525.32|6
1733002840000|2024-11-30 21:40:40|527.57|525.47|527.57|525.47|527.58|525.48|527.57|525.47|3
1733002850000|2024-11-30 21:40:50|527.58|525.48|527.56|525.46|527.58|525.48|527.56|525.46|3
1733002860000|2024-11-30 21:41:00|527.57|525.47|527.51|525.41|527.57|525.47|527.51|525.41|5
1733002870000|2024-11-30 21:41:10|527.49|525.39|527.42|525.32|527.49|525.39|527.42|525.32|2
1733002880000|2024-11-30 21:41:20|527.43|525.33|527.43|525.33|527.43|525.33|527.42|525.32|3
1733002890000|2024-11-30 21:41:30|527.44|525.34|527.48|525.38|527.48|525.38|527.44|525.34|9
1733002900000|2024-11-30 21:41:40|527.49|525.39|527.44|525.34|527.49|525.39|527.44|525.34|2
1733002910000|2024-11-30 21:41:50|527.45|525.35|527.45|525.35|527.45|525.35|527.45|525.35|1
1733002920000|2024-11-30 21:42:00|527.46|525.36|527.63|525.53|527.63|525.53|527.44|525.34|9
1733002930000|2024-11-30 21:42:10|527.68|525.58|527.63|525.53|527.69|525.59|527.63|525.53|4
1733002940000|2024-11-30 21:42:20|527.62|525.52|527.68|525.58|527.68|525.58|527.62|525.52|9
1733002950000|2024-11-30 21:42:30|527.67|525.57|527.94|525.84|527.95|525.85|527.67|525.57|14
1733002960000|2024-11-30 21:42:40|527.95|525.85|527.94|525.84|527.95|525.85|527.94|525.84|4
1733002970000|2024-11-30 21:42:50|527.93|525.83|527.87|525.77|527.93|525.83|527.86|525.76|5
1733002980000|2024-11-30 21:43:00|527.88|525.78|527.91|525.81|527.91|525.81|527.88|525.78|4
1733002990000|2024-11-30 21:43:10|527.82|525.72|527.79|525.69|527.87|525.77|527.79|525.69|10
1733003000000|2024-11-30 21:43:20|527.78|525.68|527.64|525.54|527.78|525.68|527.6|525.5|9
1733003010000|2024-11-30 21:43:30|527.65|525.55|527.71|525.61|527.71|525.61|527.62|525.52|12
1733003020000|2024-11-30 21:43:40|527.76|525.66|527.88|525.78|527.9|525.8|527.76|525.66|9
1733003030000|2024-11-30 21:43:50|527.87|525.77|527.81|525.71|527.87|525.77|527.8|525.7|5
1733003040000|2024-11-30 21:44:00|527.82|525.72|527.85|525.75|527.85|525.75|527.81|525.71|6
1733003050000|2024-11-30 21:44:10|527.86|525.76|528.12|526.02|528.12|526.02|527.86|525.76|15
1733003060000|2024-11-30 21:44:20|528.13|526.03|528.17|526.07|528.17|526.07|528.13|526.03|4
1733003070000|2024-11-30 21:44:30|528.18|526.08|528.34|526.24|528.34|526.24|528.18|526.08|6
1733003080000|2024-11-30 21:44:40|528.46|526.36|528.49|526.39|528.54|526.44|528.46|526.36|11
1733003090000|2024-11-30 21:44:50|528.5|526.4|528.52|526.42|528.52|526.42|528.5|526.4|3
1733003100000|2024-11-30 21:45:00|528.59|526.49|528.59|526.49|528.59|526.49|528.57|526.47|4
1733003110000|2024-11-30 21:45:10|528.6|526.5|528.66|526.56|528.66|526.56|528.6|526.5|8
1733003120000|2024-11-30 21:45:20|528.67|526.57|528.83|526.73|528.83|526.73|528.67|526.57|7
1733003130000|2024-11-30 21:45:30|528.89|526.79|528.94|526.84|528.94|526.84|528.87|526.77|8
1733003140000|2024-11-30 21:45:40|528.95|526.85|528.96|526.86|528.96|526.86|528.95|526.85|2
1733003150000|2024-11-30 21:45:50|528.89|526.79|528.91|526.81|528.91|526.81|528.89|526.79|3
1733003160000|2024-11-30 21:46:00|528.92|526.82|528.85|526.75|528.95|526.85|528.85|526.75|8
1733003170000|2024-11-30 21:46:10|528.86|526.76|528.81|526.71|528.86|526.76|528.79|526.69|9
1733003180000|2024-11-30 21:46:20|528.82|526.72|528.75|526.65|528.82|526.72|528.75|526.65|3
1733003200000|2024-11-30 21:46:40|528.74|526.64|528.55|526.45|528.75|526.65|528.55|526.45|6
1733003210000|2024-11-30 21:46:50|528.56|526.46|528.56|526.46|528.57|526.47|528.56|526.46|7
1733003220000|2024-11-30 21:47:00|528.57|526.47|528.43|526.33|528.57|526.47|528.43|526.33|8
1733003230000|2024-11-30 21:47:10|528.44|526.34|528.42|526.32|528.45|526.35|528.42|526.32|5
1733003240000|2024-11-30 21:47:20|528.41|526.31|528.35|526.25|528.41|526.31|528.35|526.25|4
1733003250000|2024-11-30 21:47:30|528.34|526.24|528.45|526.35|528.45|526.35|528.34|526.24|6
1733003260000|2024-11-30 21:47:40|528.44|526.34|528.25|526.15|528.44|526.34|528.24|526.14|7
1733003270000|2024-11-30 21:47:50|528.24|526.14|528.27|526.17|528.27|526.17|528.24|526.14|4
1733003280000|2024-11-30 21:48:00|528.28|526.18|528.29|526.19|528.29|526.19|528.28|526.18|4
1733003290000|2024-11-30 21:48:10|528.25|526.15|528.15|526.05|528.26|526.16|528.15|526.05|11
1733003300000|2024-11-30 21:48:20|528.14|526.04|527.82|525.72|528.14|526.04|527.81|525.71|12
1733003310000|2024-11-30 21:48:30|527.8|525.7|527.69|525.59|527.8|525.7|527.69|525.59|8
1733003320000|2024-11-30 21:48:40|527.68|525.58|527.64|525.54|527.69|525.59|527.62|525.52|8
1733003330000|2024-11-30 21:48:50|527.65|525.55|527.64|525.54|527.65|525.55|527.63|525.53|5
1733003340000|2024-11-30 21:49:00|527.65|525.55|527.95|525.85|527.95|525.85|527.65|525.55|11
1733003350000|2024-11-30 21:49:10|527.96|525.86|528.01|525.91|528.01|525.91|527.96|525.86|6
1733003360000|2024-11-30 21:49:20|528.02|525.92|528.37|526.27|528.37|526.27|528.02|525.92|20
1733003370000|2024-11-30 21:49:30|528.41|526.31|528.45|526.35|528.45|526.35|528.41|526.31|5
1733003380000|2024-11-30 21:49:40|528.46|526.36|528.49|526.39|528.49|526.39|528.46|526.36|4
1733003390000|2024-11-30 21:49:50|528.5|526.4|528.6|526.5|528.6|526.5|528.5|526.4|10
1733003400000|2024-11-30 21:50:00|528.61|526.51|528.63|526.53|528.63|526.53|528.61|526.51|3
1733003410000|2024-11-30 21:50:10|528.64|526.54|528.74|526.64|528.74|526.64|528.64|526.54|7
1733003420000|2024-11-30 21:50:20|528.78|526.68|528.8|526.7|528.8|526.7|528.78|526.68|3
1733003430000|2024-11-30 21:50:30|528.85|526.75|529.06|526.96|529.06|526.96|528.85|526.75|7
1733003440000|2024-11-30 21:50:40|529.07|526.97|529.28|527.18|529.28|527.18|529.07|526.97|19
1733003450000|2024-11-30 21:50:50|529.29|527.19|529.32|527.22|529.32|527.22|529.29|527.19|6
1733003460000|2024-11-30 21:51:00|529.33|527.23|529.08|526.98|529.33|527.23|529.08|526.98|10
1733003470000|2024-11-30 21:51:10|529.09|526.99|529.21|527.11|529.21|527.11|529.08|526.98|9
1733003480000|2024-11-30 21:51:20|529.36|527.26|529.52|527.42|529.56|527.46|529.36|527.26|16
1733003490000|2024-11-30 21:51:30|529.53|527.43|529.54|527.44|529.54|527.44|529.53|527.43|4
1733003500000|2024-11-30 21:51:40|529.53|527.43|529.54|527.44|529.54|527.44|529.53|527.43|2
1733003510000|2024-11-30 21:51:50|529.53|527.43|529.3|527.2|529.54|527.44|529.28|527.18|14
1733003520000|2024-11-30 21:52:00|529.29|527.19|529.26|527.16|529.29|527.19|529.26|527.16|4
1733003530000|2024-11-30 21:52:10|529.27|527.17|529.26|527.16|529.27|527.17|529.25|527.15|4
1733003540000|2024-11-30 21:52:20|529.27|527.17|529.32|527.22|529.32|527.22|529.26|527.16|8
1733003550000|2024-11-30 21:52:30|529.33|527.23|529.48|527.38|529.48|527.38|529.33|527.23|8
1733003560000|2024-11-30 21:52:40|529.47|527.37|529.51|527.41|529.51|527.41|529.47|527.37|4
1733003570000|2024-11-30 21:52:50|529.52|527.42|529.54|527.44|529.54|527.44|529.51|527.41|5
1733003580000|2024-11-30 21:53:00|529.55|527.45|529.38|527.28|529.56|527.46|529.37|527.27|9
1733003590000|2024-11-30 21:53:10|529.39|527.29|529.42|527.32|529.42|527.32|529.39|527.29|4
1733003600000|2024-11-30 21:53:20|529.43|527.33|529.43|527.33|529.43|527.33|529.43|527.33|1
1733003610000|2024-11-30 21:53:30|529.44|527.34|529.36|527.26|529.44|527.34|529.36|527.26|6
1733003620000|2024-11-30 21:53:40|529.35|527.25|529.15|527.05|529.35|527.25|529.15|527.05|4
1733003630000|2024-11-30 21:53:50|529.16|527.06|529.17|527.07|529.17|527.07|529.16|527.06|2
1733003640000|2024-11-30 21:54:00|529.18|527.08|529.15|527.05|529.18|527.08|529.14|527.04|7
1733003650000|2024-11-30 21:54:10|529.16|527.06|529.18|527.08|529.18|527.08|529.16|527.06|3
1733003660000|2024-11-30 21:54:20|529.19|527.09|529.2|527.1|529.2|527.1|529.19|527.09|2
1733003670000|2024-11-30 21:54:30|529.21|527.11|529.21|527.11|529.22|527.12|529.21|527.11|3
1733003680000|2024-11-30 21:54:40|529.22|527.12|529.27|527.17|529.27|527.17|529.21|527.11|8
1733003690000|2024-11-30 21:54:50|529.28|527.18|529.3|527.2|529.3|527.2|529.28|527.18|3
1733003700000|2024-11-30 21:55:00|529.31|527.21|529.29|527.19|529.32|527.22|529.27|527.17|8
1733003710000|2024-11-30 21:55:10|529.3|527.2|529.32|527.22|529.32|527.22|529.29|527.19|5
1733003720000|2024-11-30 21:55:20|529.37|527.27|529.44|527.34|529.45|527.35|529.37|527.27|7
1733003730000|2024-11-30 21:55:30|529.45|527.35|529.55|527.45|529.56|527.46|529.45|527.35|6
1733003740000|2024-11-30 21:55:40|529.4|527.3|529.41|527.31|529.41|527.31|529.4|527.3|4
1733003750000|2024-11-30 21:55:50|529.42|527.32|529.46|527.36|529.46|527.36|529.42|527.32|5
1733003760000|2024-11-30 21:56:00|529.47|527.37|529.51|527.41|529.56|527.46|529.47|527.37|7
1733003770000|2024-11-30 21:56:10|529.52|527.42|529.42|527.32|529.57|527.47|529.42|527.32|9
1733003780000|2024-11-30 21:56:20|529.43|527.33|529.42|527.32|529.43|527.33|529.42|527.32|4
1733003790000|2024-11-30 21:56:30|529.37|527.27|529.38|527.28|529.38|527.28|529.37|527.27|4
1733003800000|2024-11-30 21:56:40|529.37|527.27|529.3|527.2|529.37|527.27|529.3|527.2|4
1733003810000|2024-11-30 21:56:50|529.31|527.21|529.32|527.22|529.32|527.22|529.31|527.21|2
1733003820000|2024-11-30 21:57:00|529.31|527.21|529.09|526.99|529.31|527.21|529.08|526.98|9
1733003830000|2024-11-30 21:57:10|529.08|526.98|528.86|526.76|529.08|526.98|528.76|526.66|11
1733003840000|2024-11-30 21:57:20|528.87|526.77|528.89|526.79|528.89|526.79|528.87|526.77|5
1733003850000|2024-11-30 21:57:30|528.9|526.8|528.7|526.6|528.9|526.8|528.7|526.6|8
1733003860000|2024-11-30 21:57:40|528.69|526.59|528.69|526.59|528.69|526.59|528.68|526.58|5
1733003870000|2024-11-30 21:57:50|528.68|526.58|528.65|526.55|528.68|526.58|528.62|526.52|9
1733003880000|2024-11-30 21:58:00|528.66|526.56|528.69|526.59|528.69|526.59|528.66|526.56|6
1733003890000|2024-11-30 21:58:10|528.7|526.6|528.63|526.53|528.71|526.61|528.58|526.48|6
1733003900000|2024-11-30 21:58:20|528.64|526.54|528.53|526.43|528.65|526.55|528.53|526.43|4
1733003910000|2024-11-30 21:58:30|528.54|526.44|528.55|526.45|528.55|526.45|528.54|526.44|2
1733003920000|2024-11-30 21:58:40|528.56|526.46|528.56|526.46|528.57|526.47|528.56|526.46|3
1733003930000|2024-11-30 21:58:50|528.57|526.47|528.49|526.39|528.57|526.47|528.47|526.37|4
1733003940000|2024-11-30 21:59:00|528.5|526.4|528.51|526.41|528.51|526.41|528.5|526.4|2
1733003950000|2024-11-30 21:59:10|528.52|526.42|528.51|526.41|528.53|526.43|528.51|526.41|5
1733003960000|2024-11-30 21:59:20|528.52|526.42|528.46|526.36|528.52|526.42|528.46|526.36|2
1733003970000|2024-11-30 21:59:30|528.47|526.37|528.49|526.39|528.49|526.39|528.47|526.37|3
1733003980000|2024-11-30 21:59:40|528.5|526.4|528.51|526.41|528.53|526.43|528.5|526.4|6
1733003990000|2024-11-30 21:59:50|528.5|526.4|528.43|526.33|528.5|526.4|528.38|526.28|7
1733004000000|2024-11-30 22:00:00|528.44|526.34|528.5|526.4|528.51|526.41|528.44|526.34|4
1733004010000|2024-11-30 22:00:10|528.49|526.39|528.43|526.33|528.49|526.39|528.42|526.32|6
1733004020000|2024-11-30 22:00:20|528.42|526.32|528.36|526.26|528.42|526.32|528.31|526.21|6
1733004030000|2024-11-30 22:00:30|528.37|526.27|528.29|526.19|528.37|526.27|528.26|526.16|6
1733004040000|2024-11-30 22:00:40|528.28|526.18|528.26|526.16|528.28|526.18|528.25|526.15|5
1733004050000|2024-11-30 22:00:50|528.25|526.15|528.2|526.1|528.25|526.15|528.2|526.1|5
1733004060000|2024-11-30 22:01:00|528.19|526.09|528.06|525.96|528.19|526.09|528.05|525.95|11
1733004070000|2024-11-30 22:01:10|528.05|525.95|527.83|525.73|528.05|525.95|527.81|525.71|10
1733004080000|2024-11-30 22:01:20|527.84|525.74|527.88|525.78|527.88|525.78|527.84|525.74|5
1733004090000|2024-11-30 22:01:30|527.89|525.79|527.97|525.87|527.97|525.87|527.89|525.79|4
1733004100000|2024-11-30 22:01:40|527.98|525.88|528.03|525.93|528.03|525.93|527.98|525.88|8
1733004110000|2024-11-30 22:01:50|528.02|525.92|527.97|525.87|528.02|525.92|527.97|525.87|3
1733004120000|2024-11-30 22:02:00|527.93|525.83|527.92|525.82|527.93|525.83|527.92|525.82|2
1733004130000|2024-11-30 22:02:10|527.93|525.83|527.92|525.82|527.93|525.83|527.92|525.82|2
1733004140000|2024-11-30 22:02:20|527.86|525.76|527.86|525.76|527.89|525.79|527.86|525.76|6
1733004150000|2024-11-30 22:02:30|527.87|525.77|527.92|525.82|527.92|525.82|527.87|525.77|8
1733004160000|2024-11-30 22:02:40|527.98|525.88|527.85|525.75|527.99|525.89|527.85|525.75|7
1733004170000|2024-11-30 22:02:50|527.86|525.76|527.86|525.76|527.86|525.76|527.84|525.74|4
1733004180000|2024-11-30 22:03:00|527.87|525.77|527.78|525.68|527.87|525.77|527.78|525.68|7
1733004190000|2024-11-30 22:03:10|527.77|525.67|527.69|525.59|527.77|525.67|527.69|525.59|11
1733004200000|2024-11-30 22:03:20|527.7|525.6|527.58|525.48|527.7|525.6|527.57|525.47|8
1733004210000|2024-11-30 22:03:30|527.57|525.47|527.55|525.45|527.57|525.47|527.55|525.45|7
1733004220000|2024-11-30 22:03:40|527.56|525.46|527.49|525.39|527.56|525.46|527.49|525.39|9
1733004230000|2024-11-30 22:03:50|527.5|525.4|527.5|525.4|527.51|525.41|527.5|525.4|3
1733004240000|2024-11-30 22:04:00|527.51|525.41|527.61|525.51|527.61|525.51|527.51|525.41|3
1733004250000|2024-11-30 22:04:10|527.72|525.62|527.8|525.7|527.8|525.7|527.72|525.62|10
1733004260000|2024-11-30 22:04:20|527.79|525.69|527.83|525.73|527.83|525.73|527.79|525.69|8
1733004270000|2024-11-30 22:04:30|527.84|525.74|527.98|525.88|527.98|525.88|527.84|525.74|4
1733004280000|2024-11-30 22:04:40|527.99|525.89|528.03|525.93|528.03|525.93|527.99|525.89|8
1733004290000|2024-11-30 22:04:50|528.02|525.92|528.12|526.02|528.17|526.07|528.02|525.92|10
1733004300000|2024-11-30 22:05:00|528.16|526.06|528.1|526|528.25|526.15|528.1|526|12
1733004310000|2024-11-30 22:05:10|528.09|525.99|528.02|525.92|528.09|525.99|528|525.9|7
1733004320000|2024-11-30 22:05:20|528.01|525.91|527.89|525.79|528.01|525.91|527.89|525.79|6
1733004330000|2024-11-30 22:05:30|527.9|525.8|527.94|525.84|527.94|525.84|527.9|525.8|5
1733004340000|2024-11-30 22:05:40|527.95|525.85|527.97|525.87|527.97|525.87|527.95|525.85|5
1733004350000|2024-11-30 22:05:50|527.98|525.88|527.91|525.81|527.98|525.88|527.91|525.81|4
1733004360000|2024-11-30 22:06:00|527.92|525.82|528.01|525.91|528.02|525.92|527.92|525.82|5
1733004370000|2024-11-30 22:06:10|528.02|525.92|528.03|525.93|528.03|525.93|528.02|525.92|4
1733004380000|2024-11-30 22:06:20|528.04|525.94|528.05|525.95|528.06|525.96|528.04|525.94|6
1733004390000|2024-11-30 22:06:30|528.06|525.96|528.14|526.04|528.14|526.04|528.01|525.91|9
1733004400000|2024-11-30 22:06:40|528.13|526.03|528.11|526.01|528.13|526.03|528.11|526.01|3
1733004410000|2024-11-30 22:06:50|528.1|526|528.1|526|528.1|526|528.09|525.99|3
1733004420000|2024-11-30 22:07:00|528.11|526.01|528.15|526.05|528.15|526.05|528.11|526.01|5
1733004430000|2024-11-30 22:07:10|528.22|526.12|528.04|525.94|528.22|526.12|528.03|525.93|9
1733004440000|2024-11-30 22:07:20|528.03|525.93|527.82|525.72|528.03|525.93|527.82|525.72|9
1733004450000|2024-11-30 22:07:30|527.81|525.71|527.8|525.7|527.81|525.71|527.79|525.69|4
1733004460000|2024-11-30 22:07:40|527.79|525.69|527.78|525.68|527.8|525.7|527.78|525.68|4
1733004470000|2024-11-30 22:07:50|527.77|525.67|527.72|525.62|527.77|525.67|527.72|525.62|4
1733004480000|2024-11-30 22:08:00|527.71|525.61|527.27|525.17|527.71|525.61|527.27|525.17|9
1733004490000|2024-11-30 22:08:10|527.26|525.16|527.23|525.13|527.26|525.16|527.23|525.13|4
1733004500000|2024-11-30 22:08:20|527.21|525.11|527.21|525.11|527.21|525.11|527.18|525.08|9
1733004510000|2024-11-30 22:08:30|527.2|525.1|527.19|525.09|527.21|525.11|527.19|525.09|7
1733004520000|2024-11-30 22:08:40|527.2|525.1|527.14|525.04|527.2|525.1|527.09|524.99|8
1733004530000|2024-11-30 22:08:50|527.13|525.03|527.08|524.98|527.14|525.04|527.08|524.98|7
1733004540000|2024-11-30 22:09:00|527.03|524.93|527.03|524.93|527.03|524.93|527.02|524.92|5
1733004550000|2024-11-30 22:09:10|527.02|524.92|526.98|524.88|527.03|524.93|526.97|524.87|7
1733004560000|2024-11-30 22:09:20|526.99|524.89|526.99|524.89|526.99|524.89|526.99|524.89|1
1733004570000|2024-11-30 22:09:30|526.93|524.83|526.87|524.77|526.93|524.83|526.85|524.75|4
1733004580000|2024-11-30 22:09:40|526.88|524.78|526.88|524.78|526.88|524.78|526.86|524.76|6
1733004590000|2024-11-30 22:09:50|526.89|524.79|526.85|524.75|526.89|524.79|526.85|524.75|2
1733004600000|2024-11-30 22:10:00|526.86|524.76|526.91|524.81|526.91|524.81|526.86|524.76|6
1733004610000|2024-11-30 22:10:10|526.92|524.82|526.9|524.8|526.92|524.82|526.9|524.8|5
1733004620000|2024-11-30 22:10:20|526.85|524.75|526.87|524.77|526.87|524.77|526.85|524.75|3
1733004630000|2024-11-30 22:10:30|526.88|524.78|526.91|524.81|526.91|524.81|526.88|524.78|4
1733004640000|2024-11-30 22:10:40|526.9|524.8|526.85|524.75|526.9|524.8|526.85|524.75|2
1733004650000|2024-11-30 22:10:50|526.78|524.68|526.75|524.65|526.8|524.7|526.74|524.64|5
1733004660000|2024-11-30 22:11:00|526.76|524.66|526.79|524.69|526.79|524.69|526.76|524.66|4
1733004670000|2024-11-30 22:11:10|526.8|524.7|526.82|524.72|526.82|524.72|526.79|524.69|5
1733004680000|2024-11-30 22:11:20|526.83|524.73|526.85|524.75|526.85|524.75|526.83|524.73|3
1733004690000|2024-11-30 22:11:30|526.86|524.76|527.05|524.95|527.1|525|526.86|524.76|8
1733004700000|2024-11-30 22:11:40|527.06|524.96|527.08|524.98|527.08|524.98|527.06|524.96|3
1733004710000|2024-11-30 22:11:50|527.07|524.97|527|524.9|527.09|524.99|526.99|524.89|5
1733004720000|2024-11-30 22:12:00|527.01|524.91|527.11|525.01|527.11|525.01|527.01|524.91|6
1733004730000|2024-11-30 22:12:10|527.12|525.02|526.99|524.89|527.12|525.02|526.99|524.89|7
1733004740000|2024-11-30 22:12:20|526.98|524.88|527|524.9|527|524.9|526.98|524.88|3
1733004750000|2024-11-30 22:12:30|526.99|524.89|526.89|524.79|526.99|524.89|526.89|524.79|6
1733004760000|2024-11-30 22:12:40|526.9|524.8|526.9|524.8|526.91|524.81|526.89|524.79|7
1733004770000|2024-11-30 22:12:50|526.89|524.79|526.91|524.81|526.91|524.81|526.89|524.79|3
1733004780000|2024-11-30 22:13:00|526.92|524.82|526.94|524.84|526.94|524.84|526.92|524.82|3
1733004790000|2024-11-30 22:13:10|526.82|524.72|526.84|524.74|526.84|524.74|526.82|524.72|5
1733004800000|2024-11-30 22:13:20|526.83|524.73|526.87|524.77|526.87|524.77|526.83|524.73|5
1733004810000|2024-11-30 22:13:30|526.88|524.78|526.95|524.85|526.95|524.85|526.88|524.78|3
1733004820000|2024-11-30 22:13:40|526.96|524.86|526.86|524.76|526.96|524.86|526.86|524.76|3
1733004830000|2024-11-30 22:13:50|526.87|524.77|526.89|524.79|526.89|524.79|526.87|524.77|3
1733004840000|2024-11-30 22:14:00|526.9|524.8|526.77|524.67|526.9|524.8|526.73|524.63|6
1733004850000|2024-11-30 22:14:10|526.76|524.66|526.73|524.63|526.76|524.66|526.69|524.59|6
1733004860000|2024-11-30 22:14:20|526.74|524.64|526.76|524.66|526.76|524.66|526.74|524.64|3
1733004870000|2024-11-30 22:14:30|526.7|524.6|526.73|524.63|526.73|524.63|526.7|524.6|4
1733004880000|2024-11-30 22:14:40|526.74|524.64|526.94|524.84|526.94|524.84|526.74|524.64|7
1733004890000|2024-11-30 22:14:50|526.93|524.83|526.9|524.8|526.95|524.85|526.9|524.8|4
1733004900000|2024-11-30 22:15:00|526.89|524.79|526.67|524.57|526.89|524.79|526.67|524.57|14
1733004910000|2024-11-30 22:15:10|526.68|524.58|526.47|524.37|526.68|524.58|526.47|524.37|10
1733004920000|2024-11-30 22:15:20|526.46|524.36|526.46|524.36|526.47|524.37|526.46|524.36|3
1733004930000|2024-11-30 22:15:30|526.45|524.35|526.23|524.13|526.45|524.35|526.23|524.13|15
1733004940000|2024-11-30 22:15:40|526.22|524.12|526.08|523.98|526.23|524.13|526.08|523.98|8
1733004950000|2024-11-30 22:15:50|525.71|523.61|525.84|523.74|525.84|523.74|525.68|523.58|24
1733004960000|2024-11-30 22:16:00|525.83|523.73|526.07|523.97|526.1|524|525.83|523.73|14
1733004970000|2024-11-30 22:16:10|526.08|523.98|526.07|523.97|526.08|523.98|526.06|523.96|5
1733004980000|2024-11-30 22:16:20|526.08|523.98|526.01|523.91|526.08|523.98|525.99|523.89|9
1733004990000|2024-11-30 22:16:30|525.98|523.88|525.9|523.8|525.98|523.88|525.81|523.71|7
1733005000000|2024-11-30 22:16:40|525.89|523.79|525.92|523.82|525.92|523.82|525.89|523.79|4
1733005010000|2024-11-30 22:16:50|525.93|523.83|525.86|523.76|525.93|523.83|525.83|523.73|5
1733005020000|2024-11-30 22:17:00|525.87|523.77|525.83|523.73|525.88|523.78|525.83|523.73|7
1733005030000|2024-11-30 22:17:10|525.84|523.74|525.86|523.76|525.86|523.76|525.84|523.74|3
1733005040000|2024-11-30 22:17:20|525.87|523.77|525.85|523.75|525.88|523.78|525.84|523.74|5
1733005050000|2024-11-30 22:17:30|525.84|523.74|525.68|523.58|525.84|523.74|525.63|523.53|9
1733005070000|2024-11-30 22:17:50|525.69|523.59|525.53|523.43|525.69|523.59|525.53|523.43|10
1733005080000|2024-11-30 22:18:00|525.48|523.38|525.35|523.25|525.48|523.38|525.35|523.25|9
1733005090000|2024-11-30 22:18:10|525.36|523.26|525.38|523.28|525.38|523.28|525.36|523.26|3
1733005100000|2024-11-30 22:18:20|525.37|523.27|525.37|523.27|525.38|523.28|525.36|523.26|4
1733005110000|2024-11-30 22:18:30|525.36|523.26|525.38|523.28|525.38|523.28|525.36|523.26|3
1733005120000|2024-11-30 22:18:40|525.39|523.29|525.35|523.25|525.39|523.29|525.32|523.22|8
1733005130000|2024-11-30 22:18:50|525.36|523.26|525.28|523.18|525.38|523.28|525.26|523.16|6
1733005140000|2024-11-30 22:19:00|525.27|523.17|525.29|523.19|525.29|523.19|525.27|523.17|3
1733005150000|2024-11-30 22:19:10|525.12|523.02|525.16|523.06|525.16|523.06|525.1|523|8
1733005160000|2024-11-30 22:19:20|525.17|523.07|525.19|523.09|525.19|523.09|525.17|523.07|3
1733005180000|2024-11-30 22:19:40|525.18|523.08|525.19|523.09|525.19|523.09|525.18|523.08|2
1733005190000|2024-11-30 22:19:50|525.18|523.08|525.18|523.08|525.18|523.08|525.18|523.08|1
1733005200000|2024-11-30 22:20:00|525.12|523.02|525.15|523.05|525.15|523.05|525.12|523.02|6
1733005220000|2024-11-30 22:20:20|525.09|522.99|525.08|522.98|525.09|522.99|525.08|522.98|2
1733005230000|2024-11-30 22:20:30|525.09|522.99|525.1|523|525.11|523.01|525.09|522.99|5
1733005240000|2024-11-30 22:20:40|525.25|523.15|525.24|523.14|525.25|523.15|525.24|523.14|2
1733005250000|2024-11-30 22:20:50|525.23|523.13|525.22|523.12|525.23|523.13|525.22|523.12|2
1733005260000|2024-11-30 22:21:00|525.23|523.13|525.26|523.16|525.26|523.16|525.22|523.12|6
1733005270000|2024-11-30 22:21:10|525.32|523.22|525.37|523.27|525.37|523.27|525.32|523.22|6
1733005280000|2024-11-30 22:21:20|525.38|523.28|525.42|523.32|525.42|523.32|525.38|523.28|5
1733005290000|2024-11-30 22:21:30|525.43|523.33|525.35|523.25|525.43|523.33|525.35|523.25|3
1733005320000|2024-11-30 22:22:00|525.31|523.21|525.34|523.24|525.34|523.24|525.31|523.21|4
1733005330000|2024-11-30 22:22:10|525.33|523.23|525.35|523.25|525.35|523.25|525.33|523.23|3
1733005340000|2024-11-30 22:22:20|525.36|523.26|525.42|523.32|525.45|523.35|525.36|523.26|7
1733005350000|2024-11-30 22:22:30|525.43|523.33|525.43|523.33|525.43|523.33|525.43|523.33|1
1733005360000|2024-11-30 22:22:40|525.42|523.32|525.42|523.32|525.42|523.32|525.42|523.32|1
1733005370000|2024-11-30 22:22:50|525.41|523.31|525.41|523.31|525.41|523.31|525.41|523.31|1
1733005380000|2024-11-30 22:23:00|525.39|523.29|525.19|523.09|525.39|523.29|525.19|523.09|5
1733005390000|2024-11-30 22:23:10|525.18|523.08|525.2|523.1|525.2|523.1|525.18|523.08|8
1733005400000|2024-11-30 22:23:20|525.21|523.11|525.1|523|525.21|523.11|525.08|522.98|8
1733005410000|2024-11-30 22:23:30|525.09|522.99|525.11|523.01|525.11|523.01|525.09|522.99|5
1733005420000|2024-11-30 22:23:40|525.01|522.91|525.03|522.93|525.03|522.93|525.01|522.91|6
1733005430000|2024-11-30 22:23:50|525.04|522.94|525.03|522.93|525.04|522.94|525.03|522.93|2
1733005440000|2024-11-30 22:24:00|525.04|522.94|525.04|522.94|525.04|522.94|525.04|522.94|1
1733005450000|2024-11-30 22:24:10|525.05|522.95|525.03|522.93|525.05|522.95|525.02|522.92|6
1733005460000|2024-11-30 22:24:20|525.02|522.92|525.11|523.01|525.11|523.01|525.02|522.92|7
1733005470000|2024-11-30 22:24:30|525.12|523.02|525.15|523.05|525.15|523.05|525.12|523.02|4
1733005480000|2024-11-30 22:24:40|525.16|523.06|525.28|523.18|525.28|523.18|525.16|523.06|4
1733005490000|2024-11-30 22:24:50|525.24|523.14|525.24|523.14|525.24|523.14|525.24|523.14|1
1733005500000|2024-11-30 22:25:00|525.21|523.11|525.19|523.09|525.23|523.13|525.18|523.08|7
1733005510000|2024-11-30 22:25:10|525.12|523.02|525.15|523.05|525.16|523.06|525.12|523.02|4
1733005520000|2024-11-30 22:25:20|525.14|523.04|525.05|522.95|525.14|523.04|525.05|522.95|3
1733005530000|2024-11-30 22:25:30|525.06|522.96|525.11|523.01|525.12|523.02|525.06|522.96|7
1733005540000|2024-11-30 22:25:40|525.1|523|525.1|523|525.1|523|525.1|523|1
1733005550000|2024-11-30 22:25:50|525.09|522.99|525.08|522.98|525.09|522.99|525.08|522.98|2
1733005560000|2024-11-30 22:26:00|525.07|522.97|525.06|522.96|525.07|522.97|525.06|522.96|2
1733005580000|2024-11-30 22:26:20|525.07|522.97|525.09|522.99|525.09|522.99|525.06|522.96|5
1733005590000|2024-11-30 22:26:30|525.15|523.05|525.33|523.23|525.33|523.23|525.15|523.05|9
1733005600000|2024-11-30 22:26:40|525.34|523.24|525.34|523.24|525.34|523.24|525.34|523.24|1
1733005610000|2024-11-30 22:26:50|525.35|523.25|525.36|523.26|525.36|523.26|525.35|523.25|4
1733005620000|2024-11-30 22:27:00|525.34|523.24|525.3|523.2|525.36|523.26|525.28|523.18|7
1733005630000|2024-11-30 22:27:10|525.31|523.21|525.34|523.24|525.34|523.24|525.31|523.21|4
1733005640000|2024-11-30 22:27:20|525.35|523.25|525.46|523.36|525.46|523.36|525.35|523.25|8
1733005650000|2024-11-30 22:27:30|525.45|523.35|525.41|523.31|525.45|523.35|525.41|523.31|4
1733005660000|2024-11-30 22:27:40|525.4|523.3|525.46|523.36|525.5|523.4|525.4|523.3|7
1733005670000|2024-11-30 22:27:50|525.47|523.37|525.45|523.35|525.47|523.37|525.45|523.35|3
1733005680000|2024-11-30 22:28:00|525.42|523.32|525.36|523.26|525.42|523.32|525.34|523.24|5
1733005690000|2024-11-30 22:28:10|525.42|523.32|525.58|523.48|525.58|523.48|525.42|523.32|6
1733005700000|2024-11-30 22:28:20|525.59|523.49|525.61|523.51|525.61|523.51|525.59|523.49|5
1733005710000|2024-11-30 22:28:30|525.62|523.52|525.63|523.53|525.63|523.53|525.62|523.52|2
1733005720000|2024-11-30 22:28:40|525.64|523.54|525.64|523.54|525.64|523.54|525.64|523.54|1
1733005730000|2024-11-30 22:28:50|525.65|523.55|525.65|523.55|525.66|523.56|525.65|523.55|3
1733005740000|2024-11-30 22:29:00|525.66|523.56|525.55|523.45|525.68|523.58|525.51|523.41|6
1733005750000|2024-11-30 22:29:10|525.56|523.46|525.56|523.46|525.56|523.46|525.56|523.46|1
1733005760000|2024-11-30 22:29:20|525.57|523.47|525.41|523.31|525.58|523.48|525.41|523.31|7
1733005770000|2024-11-30 22:29:30|525.32|523.22|525.33|523.23|525.33|523.23|525.3|523.2|6
1733005780000|2024-11-30 22:29:40|525.34|523.24|525.36|523.26|525.36|523.26|525.34|523.24|3
1733005790000|2024-11-30 22:29:50|525.37|523.27|525.23|523.13|525.37|523.27|525.21|523.11|5
1733005800000|2024-11-30 22:30:00|525.24|523.14|525.26|523.16|525.27|523.17|525.22|523.12|8
1733005810000|2024-11-30 22:30:10|525.25|523.15|525.15|523.05|525.25|523.15|525.13|523.03|6
1733005820000|2024-11-30 22:30:20|525.14|523.04|525.04|522.94|525.14|523.04|525.04|522.94|10
1733005830000|2024-11-30 22:30:30|525.03|522.93|524.92|522.82|525.03|522.93|524.92|522.82|4
1733005840000|2024-11-30 22:30:40|524.93|522.83|524.94|522.84|524.94|522.84|524.93|522.83|2
1733005850000|2024-11-30 22:30:50|524.95|522.85|524.94|522.84|524.95|522.85|524.94|522.84|2
1733005860000|2024-11-30 22:31:00|524.95|522.85|524.73|522.63|524.95|522.85|524.72|522.62|6
1733005870000|2024-11-30 22:31:10|524.72|522.62|524.61|522.51|524.72|522.62|524.61|522.51|14
1733005880000|2024-11-30 22:31:20|524.43|522.33|524.42|522.32|524.43|522.33|524.42|522.32|2
1733005890000|2024-11-30 22:31:30|524.41|522.31|524.41|522.31|524.43|522.33|524.4|522.3|11
1733005900000|2024-11-30 22:31:40|524.42|522.32|524.42|522.32|524.43|522.33|524.42|522.32|3
1733005910000|2024-11-30 22:31:50|524.43|522.33|524.39|522.29|524.43|522.33|524.38|522.28|9
1733005920000|2024-11-30 22:32:00|524.37|522.27|524.31|522.21|524.37|522.27|524.31|522.21|9
1733005930000|2024-11-30 22:32:10|524.3|522.2|524.18|522.08|524.31|522.21|524.18|522.08|7
1733005940000|2024-11-30 22:32:20|524.17|522.07|524.16|522.06|524.17|522.07|524.16|522.06|2
1733005950000|2024-11-30 22:32:30|524.15|522.05|524.17|522.07|524.17|522.07|524.14|522.04|5
1733005960000|2024-11-30 22:32:40|524.03|521.93|523.91|521.81|524.05|521.95|523.9|521.8|8
1733005970000|2024-11-30 22:32:50|523.9|521.8|523.81|521.71|523.9|521.8|523.8|521.7|10
1733005980000|2024-11-30 22:33:00|523.8|521.7|523.8|521.7|523.8|521.7|523.79|521.69|5
1733005990000|2024-11-30 22:33:10|523.79|521.69|523.64|521.54|523.79|521.69|523.64|521.54|11
1733006000000|2024-11-30 22:33:20|523.63|521.53|523.56|521.46|523.63|521.53|523.56|521.46|4
1733006010000|2024-11-30 22:33:30|523.6|521.5|523.6|521.5|523.61|521.51|523.6|521.5|7
1733006020000|2024-11-30 22:33:40|523.59|521.49|523.43|521.33|523.59|521.49|523.41|521.31|8
1733006030000|2024-11-30 22:33:50|523.44|521.34|523.53|521.43|523.53|521.43|523.44|521.34|9
1733006040000|2024-11-30 22:34:00|523.54|521.44|523.64|521.54|523.64|521.54|523.54|521.44|7
1733006050000|2024-11-30 22:34:10|523.62|521.52|523.54|521.44|523.63|521.53|523.45|521.35|9
1733006060000|2024-11-30 22:34:20|523.55|521.45|523.78|521.68|523.78|521.68|523.55|521.45|8
1733006070000|2024-11-30 22:34:30|523.75|521.65|523.65|521.55|523.76|521.66|523.65|521.55|6
1733006080000|2024-11-30 22:34:40|523.66|521.56|523.68|521.58|523.68|521.58|523.61|521.51|7
1733006090000|2024-11-30 22:34:50|523.69|521.59|523.66|521.56|523.76|521.66|523.66|521.56|8
1733006100000|2024-11-30 22:35:00|523.65|521.55|523.47|521.37|523.65|521.55|523.47|521.37|14
1733006110000|2024-11-30 22:35:10|523.45|521.35|523.33|521.23|523.46|521.36|523.31|521.21|8
1733006120000|2024-11-30 22:35:20|523.28|521.18|523.21|521.11|523.28|521.18|523.21|521.11|4
1733006130000|2024-11-30 22:35:30|523.2|521.1|523.13|521.03|523.2|521.1|523.12|521.02|5
1733006140000|2024-11-30 22:35:40|523.12|521.02|523.13|521.03|523.13|521.03|523.12|521.02|2
1733006150000|2024-11-30 22:35:50|523.12|521.02|523.07|520.97|523.13|521.03|523.07|520.97|6
1733006160000|2024-11-30 22:36:00|523.13|521.03|523.25|521.15|523.25|521.15|523.13|521.03|8
1733006170000|2024-11-30 22:36:10|523.26|521.16|523.35|521.25|523.35|521.25|523.26|521.16|8
1733006180000|2024-11-30 22:36:20|523.38|521.28|523.36|521.26|523.38|521.28|523.36|521.26|5
1733006190000|2024-11-30 22:36:30|523.35|521.25|523.25|521.15|523.35|521.25|523.25|521.15|4
1733006200000|2024-11-30 22:36:40|523.26|521.16|523.22|521.12|523.27|521.17|523.22|521.12|6
1733006210000|2024-11-30 22:36:50|523.23|521.13|523.18|521.08|523.23|521.13|523.17|521.07|3
1733006220000|2024-11-30 22:37:00|523.19|521.09|523.18|521.08|523.2|521.1|523.17|521.07|6
1733006230000|2024-11-30 22:37:10|523.23|521.13|523.32|521.22|523.32|521.22|523.23|521.13|6
1733006240000|2024-11-30 22:37:20|523.38|521.28|523.52|521.42|523.53|521.43|523.38|521.28|10
1733006250000|2024-11-30 22:37:30|523.56|521.46|523.76|521.66|523.77|521.67|523.56|521.46|9
1733006260000|2024-11-30 22:37:40|523.75|521.65|523.64|521.54|523.75|521.65|523.63|521.53|12
1733006270000|2024-11-30 22:37:50|523.63|521.53|523.53|521.43|523.63|521.53|523.53|521.43|8
1733006280000|2024-11-30 22:38:00|523.54|521.44|523.69|521.59|523.69|521.59|523.54|521.44|7
1733006290000|2024-11-30 22:38:10|523.7|521.6|523.96|521.86|523.96|521.86|523.7|521.6|10
1733006300000|2024-11-30 22:38:20|523.95|521.85|524.11|522.01|524.11|522.01|523.95|521.85|10
1733006310000|2024-11-30 22:38:30|524.16|522.06|524.27|522.17|524.28|522.18|524.16|522.06|9
1733006320000|2024-11-30 22:38:40|524.28|522.18|524.26|522.16|524.3|522.2|524.26|522.16|9
1733006330000|2024-11-30 22:38:50|524.25|522.15|524.12|522.02|524.25|522.15|524.12|522.02|11
1733006340000|2024-11-30 22:39:00|524.13|522.03|524.26|522.16|524.26|522.16|524.13|522.03|4
1733006350000|2024-11-30 22:39:10|524.25|522.15|524.24|522.14|524.26|522.16|524.24|522.14|4
1733006360000|2024-11-30 22:39:20|524.25|522.15|524.21|522.11|524.26|522.16|524.19|522.09|5
1733006370000|2024-11-30 22:39:30|524.22|522.12|524.22|522.12|524.24|522.14|524.22|522.12|5
1733006380000|2024-11-30 22:39:40|524.17|522.07|523.97|521.87|524.17|522.07|523.96|521.86|5
1733006390000|2024-11-30 22:39:50|523.98|521.88|523.93|521.83|523.98|521.88|523.93|521.83|6
1733006400000|2024-11-30 22:40:00|523.86|521.76|523.8|521.7|523.86|521.76|523.74|521.64|18
1733006410000|2024-11-30 22:40:10|523.75|521.65|523.93|521.83|523.93|521.83|523.75|521.65|11
1733006420000|2024-11-30 22:40:20|523.94|521.84|523.86|521.76|523.96|521.86|523.86|521.76|11
1733006430000|2024-11-30 22:40:30|523.87|521.77|523.83|521.73|523.89|521.79|523.83|521.73|6
1733006440000|2024-11-30 22:40:40|523.84|521.74|523.93|521.83|523.95|521.85|523.84|521.74|7
1733006450000|2024-11-30 22:40:50|523.94|521.84|523.97|521.87|523.97|521.87|523.94|521.84|4
1733006460000|2024-11-30 22:41:00|523.96|521.86|524.13|522.03|524.14|522.04|523.96|521.86|10
1733006470000|2024-11-30 22:41:10|524.14|522.04|524.2|522.1|524.2|522.1|524.14|522.04|7
1733006480000|2024-11-30 22:41:20|524.18|522.08|524.05|521.95|524.18|522.08|524.05|521.95|11
1733006490000|2024-11-30 22:41:30|524.04|521.94|524.01|521.91|524.04|521.94|523.99|521.89|7
1733006500000|2024-11-30 22:41:40|524.02|521.92|524.03|521.93|524.03|521.93|524.02|521.92|2
1733006510000|2024-11-30 22:41:50|524.08|521.98|524.1|522|524.1|522|524.08|521.98|3
1733006520000|2024-11-30 22:42:00|524.11|522.01|524.09|521.99|524.11|522.01|524.04|521.94|4
1733006530000|2024-11-30 22:42:10|524.1|522|524.12|522.02|524.12|522.02|524.09|521.99|5
1733006540000|2024-11-30 22:42:20|524.16|522.06|524.28|522.18|524.28|522.18|524.16|522.06|7
1733006550000|2024-11-30 22:42:30|524.29|522.19|524.34|522.24|524.34|522.24|524.29|522.19|8
1733006560000|2024-11-30 22:42:40|524.35|522.25|524.49|522.39|524.49|522.39|524.35|522.25|6
1733006570000|2024-11-30 22:42:50|524.5|522.4|524.53|522.43|524.57|522.47|524.5|522.4|8
1733006590000|2024-11-30 22:43:10|524.52|522.42|524.45|522.35|524.52|522.42|524.44|522.34|5
1733006600000|2024-11-30 22:43:20|524.31|522.21|524.24|522.14|524.34|522.24|524.24|522.14|10
1733006610000|2024-11-30 22:43:30|524.23|522.13|524.22|522.12|524.23|522.13|524.22|522.12|2
1733006620000|2024-11-30 22:43:40|524.16|522.06|524.18|522.08|524.18|522.08|524.16|522.06|3
1733006630000|2024-11-30 22:43:50|524.19|522.09|524.24|522.14|524.25|522.15|524.18|522.08|8
1733006640000|2024-11-30 22:44:00|524.23|522.13|524.23|522.13|524.23|522.13|524.23|522.13|1
1733006650000|2024-11-30 22:44:10|524.24|522.14|524.33|522.23|524.33|522.23|524.24|522.14|4
1733006660000|2024-11-30 22:44:20|524.34|522.24|524.54|522.44|524.54|522.44|524.34|522.24|9
1733006670000|2024-11-30 22:44:30|524.53|522.43|524.53|522.43|524.53|522.43|524.53|522.43|1
1733006680000|2024-11-30 22:44:40|524.54|522.44|524.57|522.47|524.57|522.47|524.54|522.44|6
1733006690000|2024-11-30 22:44:50|524.58|522.48|524.6|522.5|524.6|522.5|524.58|522.48|3
1733006700000|2024-11-30 22:45:00|524.54|522.44|524.61|522.51|524.61|522.51|524.54|522.44|5
1733006710000|2024-11-30 22:45:10|524.65|522.55|524.65|522.55|524.65|522.55|524.64|522.54|3
1733006720000|2024-11-30 22:45:20|524.66|522.56|524.71|522.61|524.71|522.61|524.66|522.56|6
1733006730000|2024-11-30 22:45:30|524.72|522.62|524.81|522.71|524.81|522.71|524.72|522.62|7
1733006740000|2024-11-30 22:45:40|524.82|522.72|524.95|522.85|524.95|522.85|524.82|522.72|4
1733006750000|2024-11-30 22:45:50|524.96|522.86|524.96|522.86|524.96|522.86|524.96|522.86|1
1733006760000|2024-11-30 22:46:00|524.97|522.87|524.96|522.86|525|522.9|524.93|522.83|9
1733006770000|2024-11-30 22:46:10|524.97|522.87|524.76|522.66|524.97|522.87|524.76|522.66|11
1733006780000|2024-11-30 22:46:20|524.75|522.65|524.5|522.4|524.75|522.65|524.5|522.4|13
1733006790000|2024-11-30 22:46:30|524.49|522.39|524.48|522.38|524.56|522.46|524.48|522.38|14
1733006800000|2024-11-30 22:46:40|524.49|522.39|524.54|522.44|524.54|522.44|524.43|522.33|10
1733006810000|2024-11-30 22:46:50|524.53|522.43|524.5|522.4|524.54|522.44|524.44|522.34|12
1733006820000|2024-11-30 22:47:00|524.48|522.38|524.36|522.26|524.48|522.38|524.36|522.26|12
1733006830000|2024-11-30 22:47:10|524.27|522.17|524.45|522.35|524.48|522.38|524.27|522.17|14
1733006840000|2024-11-30 22:47:20|524.44|522.34|524.45|522.35|524.47|522.37|524.41|522.31|8
1733006850000|2024-11-30 22:47:30|524.44|522.34|524.39|522.29|524.52|522.42|524.39|522.29|9
1733006860000|2024-11-30 22:47:40|524.4|522.3|524.39|522.29|524.49|522.39|524.38|522.28|13
1733006870000|2024-11-30 22:47:50|524.38|522.28|524.39|522.29|524.42|522.32|524.35|522.25|10
1733006880000|2024-11-30 22:48:00|524.38|522.28|524.23|522.13|524.38|522.28|524.23|522.13|11
1733006890000|2024-11-30 22:48:10|524.24|522.14|524.3|522.2|524.31|522.21|524.24|522.14|8
1733006900000|2024-11-30 22:48:20|524.24|522.14|524.22|522.12|524.24|522.14|524.22|522.12|7
1733006910000|2024-11-30 22:48:30|524.17|522.07|523.9|521.8|524.17|522.07|523.9|521.8|8
1733006920000|2024-11-30 22:48:40|523.89|521.79|523.79|521.69|523.89|521.79|523.78|521.68|6
1733006930000|2024-11-30 22:48:50|523.78|521.68|523.69|521.59|523.78|521.68|523.69|521.59|8
1733006940000|2024-11-30 22:49:00|523.68|521.58|523.48|521.38|523.68|521.58|523.48|521.38|10
1733006950000|2024-11-30 22:49:10|523.47|521.37|523.32|521.22|523.47|521.37|523.32|521.22|14
1733006960000|2024-11-30 22:49:20|523.33|521.23|523.47|521.37|523.47|521.37|523.33|521.23|8
1733006970000|2024-11-30 22:49:30|523.46|521.36|523.58|521.48|523.58|521.48|523.46|521.36|9
1733006980000|2024-11-30 22:49:40|523.69|521.59|523.63|521.53|523.7|521.6|523.63|521.53|9
1733006990000|2024-11-30 22:49:50|523.62|521.52|523.64|521.54|523.64|521.54|523.6|521.5|16
1733007000000|2024-11-30 22:50:00|523.65|521.55|523.6|521.5|523.65|521.55|523.58|521.48|7
1733007010000|2024-11-30 22:50:10|523.61|521.51|523.45|521.35|523.61|521.51|523.45|521.35|10
1733007020000|2024-11-30 22:50:20|523.4|521.3|523.42|521.32|523.42|521.32|523.4|521.3|3
1733007030000|2024-11-30 22:50:30|523.35|521.25|523.38|521.28|523.38|521.28|523.34|521.24|8
1733007040000|2024-11-30 22:50:40|523.39|521.29|523.2|521.1|523.39|521.29|523.2|521.1|13
1733007050000|2024-11-30 22:50:50|523.19|521.09|523.05|520.95|523.26|521.16|523.05|520.95|13
1733007060000|2024-11-30 22:51:00|523.04|520.94|522.94|520.84|523.04|520.94|522.88|520.78|11
1733007070000|2024-11-30 22:51:10|522.93|520.83|522.87|520.77|522.93|520.83|522.87|520.77|9
1733007080000|2024-11-30 22:51:20|522.86|520.76|522.79|520.69|522.86|520.76|522.79|520.69|6
1733007090000|2024-11-30 22:51:30|522.78|520.68|522.68|520.58|522.79|520.69|522.68|520.58|3
1733007100000|2024-11-30 22:51:40|522.69|520.59|522.71|520.61|522.71|520.61|522.69|520.59|3
1733007110000|2024-11-30 22:51:50|522.72|520.62|522.76|520.66|522.76|520.66|522.71|520.61|7
1733007120000|2024-11-30 22:52:00|522.75|520.65|522.71|520.61|522.75|520.65|522.69|520.59|4
1733007130000|2024-11-30 22:52:10|522.76|520.66|522.82|520.72|522.85|520.75|522.75|520.65|7
1733007140000|2024-11-30 22:52:20|522.83|520.73|522.84|520.74|522.84|520.74|522.83|520.73|2
1733007150000|2024-11-30 22:52:30|522.83|520.73|522.59|520.49|522.83|520.73|522.59|520.49|14
1733007160000|2024-11-30 22:52:40|522.58|520.48|522.48|520.38|522.6|520.5|522.48|520.38|11
1733007170000|2024-11-30 22:52:50|522.42|520.32|522.35|520.25|522.42|520.32|522.35|520.25|6
1733007180000|2024-11-30 22:53:00|522.34|520.24|522.41|520.31|522.41|520.31|522.34|520.24|4
1733007190000|2024-11-30 22:53:10|522.42|520.32|522.43|520.33|522.43|520.33|522.42|520.32|2
1733007200000|2024-11-30 22:53:20|522.42|520.32|522.43|520.33|522.43|520.33|522.41|520.31|8
1733007210000|2024-11-30 22:53:30|522.36|520.26|522.18|520.08|522.36|520.26|522.18|520.08|5
1733007220000|2024-11-30 22:53:40|522.15|520.05|522.15|520.05|522.16|520.06|522.15|520.05|3
1733007230000|2024-11-30 22:53:50|522.14|520.04|522.01|519.91|522.14|520.04|522.01|519.91|11
1733007240000|2024-11-30 22:54:00|522.02|519.92|522|519.9|522.02|519.92|522|519.9|3
1733007250000|2024-11-30 22:54:10|522.01|519.91|521.95|519.85|522.01|519.91|521.93|519.83|4
1733007260000|2024-11-30 22:54:20|521.96|519.86|522.07|519.97|522.07|519.97|521.96|519.86|7
1733007270000|2024-11-30 22:54:30|522.06|519.96|522.07|519.97|522.07|519.97|522.06|519.96|2
1733007280000|2024-11-30 22:54:40|522.08|519.98|522.07|519.97|522.09|519.99|522.05|519.95|5
1733007290000|2024-11-30 22:54:50|522.15|520.05|522.45|520.35|522.45|520.35|522.15|520.05|11
1733007300000|2024-11-30 22:55:00|522.46|520.36|522.47|520.37|522.52|520.42|522.46|520.36|14
1733007310000|2024-11-30 22:55:10|522.46|520.36|522.4|520.3|522.46|520.36|522.39|520.29|10
1733007320000|2024-11-30 22:55:20|522.41|520.31|522.42|520.32|522.42|520.32|522.41|520.31|2
1733007330000|2024-11-30 22:55:30|522.48|520.38|522.75|520.65|522.78|520.68|522.48|520.38|7
1733007340000|2024-11-30 22:55:40|522.76|520.66|522.76|520.66|522.76|520.66|522.76|520.66|1
1733007350000|2024-11-30 22:55:50|522.77|520.67|523.12|521.02|523.13|521.03|522.77|520.67|17
1733007360000|2024-11-30 22:56:00|523.13|521.03|523.22|521.12|523.23|521.13|523.13|521.03|8
1733007370000|2024-11-30 22:56:10|523.23|521.13|523.08|520.98|523.23|521.13|523.08|520.98|5
1733007380000|2024-11-30 22:56:20|523.09|520.99|523.17|521.07|523.2|521.1|523.09|520.99|6
1733007390000|2024-11-30 22:56:30|523.18|521.08|523.26|521.16|523.26|521.16|523.17|521.07|7
1733007400000|2024-11-30 22:56:40|523.25|521.15|523.21|521.11|523.25|521.15|523.18|521.08|9
1733007410000|2024-11-30 22:56:50|523.2|521.1|522.89|520.79|523.2|521.1|522.89|520.79|15
1733007420000|2024-11-30 22:57:00|522.88|520.78|522.78|520.68|522.88|520.78|522.77|520.67|10
1733007430000|2024-11-30 22:57:10|522.77|520.67|522.78|520.68|522.78|520.68|522.77|520.67|2
1733007440000|2024-11-30 22:57:20|522.77|520.67|522.69|520.59|522.77|520.67|522.67|520.57|6
1733007450000|2024-11-30 22:57:30|522.7|520.6|522.73|520.63|522.73|520.63|522.7|520.6|6
1733007460000|2024-11-30 22:57:40|522.75|520.65|522.77|520.67|522.8|520.7|522.75|520.65|7
1733007470000|2024-11-30 22:57:50|522.82|520.72|522.88|520.78|522.89|520.79|522.82|520.72|5
1733007480000|2024-11-30 22:58:00|522.89|520.79|522.95|520.85|522.95|520.85|522.89|520.79|9
1733007490000|2024-11-30 22:58:10|523|520.9|523.13|521.03|523.14|521.04|523|520.9|6
1733007500000|2024-11-30 22:58:20|523.14|521.04|523.3|521.2|523.3|521.2|523.14|521.04|9
1733007510000|2024-11-30 22:58:30|523.31|521.21|523.36|521.26|523.36|521.26|523.31|521.21|8
1733007520000|2024-11-30 22:58:40|523.41|521.31|523.49|521.39|523.5|521.4|523.4|521.3|9
1733007530000|2024-11-30 22:58:50|523.48|521.38|523.48|521.38|523.5|521.4|523.46|521.36|9
1733007540000|2024-11-30 22:59:00|523.54|521.44|523.51|521.41|523.56|521.46|523.5|521.4|6
1733007550000|2024-11-30 22:59:10|523.5|521.4|523.49|521.39|523.5|521.4|523.47|521.37|4
1733007560000|2024-11-30 22:59:20|523.53|521.43|523.62|521.52|523.62|521.52|523.52|521.42|10
1733007570000|2024-11-30 22:59:30|523.63|521.53|523.63|521.53|523.63|521.53|523.62|521.52|3
1733007580000|2024-11-30 22:59:40|523.64|521.54|523.71|521.61|523.71|521.61|523.52|521.42|10
1733007590000|2024-11-30 22:59:50|523.72|521.62|523.7|521.6|523.72|521.62|523.7|521.6|3
1733007600000|2024-11-30 23:00:00|523.69|521.59|523.69|521.59|523.69|521.59|523.67|521.57|6
1733007610000|2024-11-30 23:00:10|523.68|521.58|523.71|521.61|523.71|521.61|523.62|521.52|13
1733007620000|2024-11-30 23:00:20|523.72|521.62|523.61|521.51|523.72|521.62|523.61|521.51|7
1733007630000|2024-11-30 23:00:30|523.59|521.49|523.84|521.74|523.84|521.74|523.58|521.48|11
1733007640000|2024-11-30 23:00:40|523.89|521.79|523.8|521.7|524.02|521.92|523.8|521.7|17
1733007650000|2024-11-30 23:00:50|523.81|521.71|523.62|521.52|523.81|521.71|523.62|521.52|16
1733007660000|2024-11-30 23:01:00|523.63|521.53|523.66|521.56|523.66|521.56|523.6|521.5|9
1733007670000|2024-11-30 23:01:10|523.65|521.55|523.26|521.16|523.65|521.55|523.26|521.16|11
1733007680000|2024-11-30 23:01:20|523.25|521.15|523.57|521.47|523.57|521.47|523.25|521.15|14
1733007690000|2024-11-30 23:01:30|523.58|521.48|523.62|521.52|523.64|521.54|523.58|521.48|6
1733007700000|2024-11-30 23:01:40|523.64|521.54|523.69|521.59|523.71|521.61|523.62|521.52|9
1733007710000|2024-11-30 23:01:50|523.79|521.69|523.88|521.78|523.9|521.8|523.76|521.66|15
1733007720000|2024-11-30 23:02:00|523.87|521.77|523.81|521.71|523.93|521.83|523.81|521.71|14
1733007730000|2024-11-30 23:02:10|523.8|521.7|523.95|521.85|523.95|521.85|523.79|521.69|16
1733007740000|2024-11-30 23:02:20|524|521.9|524.26|522.16|524.26|522.16|524|521.9|17
1733007750000|2024-11-30 23:02:30|524.33|522.23|524.65|522.55|524.65|522.55|524.33|522.23|16
1733007760000|2024-11-30 23:02:40|524.64|522.54|524.77|522.67|524.8|522.7|524.64|522.54|15
1733007770000|2024-11-30 23:02:50|524.76|522.66|524.98|522.88|524.98|522.88|524.75|522.65|14
1733007780000|2024-11-30 23:03:00|524.95|522.85|524.81|522.71|524.95|522.85|524.8|522.7|13
1733007790000|2024-11-30 23:03:10|524.92|522.82|524.93|522.83|524.95|522.85|524.9|522.8|15
1733007800000|2024-11-30 23:03:20|524.85|522.75|524.88|522.78|524.88|522.78|524.78|522.68|14
1733007810000|2024-11-30 23:03:30|524.92|522.82|524.95|522.85|524.99|522.89|524.92|522.82|16
1733007820000|2024-11-30 23:03:40|524.99|522.89|524.85|522.75|524.99|522.89|524.85|522.75|15
1733007830000|2024-11-30 23:03:50|524.84|522.74|524.77|522.67|524.84|522.74|524.65|522.55|14
1733007840000|2024-11-30 23:04:00|524.86|522.76|524.78|522.68|524.86|522.76|524.78|522.68|9
1733007850000|2024-11-30 23:04:10|524.82|522.72|524.85|522.75|524.9|522.8|524.82|522.72|5
1733007860000|2024-11-30 23:04:20|524.89|522.79|524.89|522.79|524.91|522.81|524.89|522.79|8
1733007870000|2024-11-30 23:04:30|524.88|522.78|524.82|522.72|524.88|522.78|524.82|522.72|7
1733007880000|2024-11-30 23:04:40|524.86|522.76|524.88|522.78|524.91|522.81|524.86|522.76|5
1733007890000|2024-11-30 23:04:50|524.92|522.82|524.96|522.86|524.98|522.88|524.9|522.8|12
1733007900000|2024-11-30 23:05:00|524.98|522.88|524.89|522.79|525|522.9|524.89|522.79|12
1733007910000|2024-11-30 23:05:10|524.88|522.78|524.82|522.72|524.88|522.78|524.82|522.72|7
1733007920000|2024-11-30 23:05:20|524.81|522.71|524.9|522.8|524.93|522.83|524.8|522.7|13
1733007930000|2024-11-30 23:05:30|524.89|522.79|524.85|522.75|524.89|522.79|524.85|522.75|5
1733007940000|2024-11-30 23:05:40|524.84|522.74|524.8|522.7|524.84|522.74|524.8|522.7|5
1733007950000|2024-11-30 23:05:50|524.83|522.73|524.69|522.59|524.83|522.73|524.69|522.59|7
1733007960000|2024-11-30 23:06:00|524.68|522.58|524.89|522.79|524.89|522.79|524.68|522.58|7
1733007970000|2024-11-30 23:06:10|524.88|522.78|524.87|522.77|524.92|522.82|524.87|522.77|11
1733007980000|2024-11-30 23:06:20|524.9|522.8|524.89|522.79|524.9|522.8|524.89|522.79|4
1733007990000|2024-11-30 23:06:30|524.88|522.78|524.94|522.84|524.95|522.85|524.87|522.77|6
1733008000000|2024-11-30 23:06:40|524.93|522.83|525.1|523|525.12|523.02|524.93|522.83|7
1733008010000|2024-11-30 23:06:50|525.06|522.96|525.03|522.93|525.06|522.96|525.03|522.93|8
1733008020000|2024-11-30 23:07:00|525|522.9|524.95|522.85|525.01|522.91|524.95|522.85|8
1733008030000|2024-11-30 23:07:10|524.96|522.86|525.33|523.23|525.33|523.23|524.96|522.86|11
1733008040000|2024-11-30 23:07:20|525.34|523.24|525.36|523.26|525.42|523.32|525.34|523.24|12
1733008050000|2024-11-30 23:07:30|525.35|523.25|525.26|523.16|525.35|523.25|525.18|523.08|13
1733008060000|2024-11-30 23:07:40|525.25|523.15|525.29|523.19|525.29|523.19|525.22|523.12|9
1733008070000|2024-11-30 23:07:50|525.34|523.24|525.48|523.38|525.48|523.38|525.34|523.24|6
1733008080000|2024-11-30 23:08:00|525.47|523.37|525.57|523.47|525.57|523.47|525.46|523.36|6
1733008090000|2024-11-30 23:08:10|525.58|523.48|525.59|523.49|525.59|523.49|525.58|523.48|2
1733008100000|2024-11-30 23:08:20|525.6|523.5|525.73|523.63|525.73|523.63|525.6|523.5|4
1733008110000|2024-11-30 23:08:30|525.7|523.6|525.7|523.6|525.71|523.61|525.7|523.6|5
1733008120000|2024-11-30 23:08:40|525.69|523.59|525.74|523.64|525.74|523.64|525.67|523.57|7
1733008130000|2024-11-30 23:08:50|525.75|523.65|525.74|523.64|525.75|523.65|525.73|523.63|4
1733008140000|2024-11-30 23:09:00|525.75|523.65|525.91|523.81|525.91|523.81|525.75|523.65|7
1733008150000|2024-11-30 23:09:10|525.92|523.82|525.74|523.64|525.92|523.82|525.74|523.64|13
1733008160000|2024-11-30 23:09:20|525.61|523.51|525.63|523.53|525.63|523.53|525.6|523.5|11
1733008170000|2024-11-30 23:09:30|525.62|523.52|525.63|523.53|525.68|523.58|525.6|523.5|8
1733008180000|2024-11-30 23:09:40|525.62|523.52|525.5|523.4|525.68|523.58|525.49|523.39|9
1733008190000|2024-11-30 23:09:50|525.49|523.39|525.49|523.39|525.53|523.43|525.44|523.34|16
1733008200000|2024-11-30 23:10:00|525.48|523.38|525.5|523.4|525.5|523.4|525.37|523.27|14
1733008210000|2024-11-30 23:10:10|525.51|523.41|525.55|523.45|525.55|523.45|525.51|523.41|5
1733008220000|2024-11-30 23:10:20|525.56|523.46|525.33|523.23|525.57|523.47|525.32|523.22|12
1733008230000|2024-11-30 23:10:30|525.31|523.21|525.56|523.46|525.56|523.46|525.29|523.19|13
1733008240000|2024-11-30 23:10:40|525.55|523.45|525.37|523.27|525.55|523.45|525.36|523.26|7
1733008250000|2024-11-30 23:10:50|525.38|523.28|525.38|523.28|525.38|523.28|525.38|523.28|1
1733008260000|2024-11-30 23:11:00|525.39|523.29|525.47|523.37|525.47|523.37|525.38|523.28|14
1733008270000|2024-11-30 23:11:10|525.52|523.42|525.61|523.51|525.69|523.59|525.51|523.41|14
1733008280000|2024-11-30 23:11:20|525.6|523.5|525.5|523.4|525.61|523.51|525.49|523.39|10
1733008290000|2024-11-30 23:11:30|525.49|523.39|525.48|523.38|525.49|523.39|525.41|523.31|11
1733008300000|2024-11-30 23:11:40|525.49|523.39|525.54|523.44|525.58|523.48|525.49|523.39|5
1733008310000|2024-11-30 23:11:50|525.63|523.53|525.67|523.57|525.72|523.62|525.63|523.53|8
1733008320000|2024-11-30 23:12:00|525.66|523.56|525.7|523.6|525.7|523.6|525.58|523.48|12
1733008330000|2024-11-30 23:12:10|525.72|523.62|525.97|523.87|526|523.9|525.71|523.61|17
1733008340000|2024-11-30 23:12:20|525.96|523.86|526.02|523.92|526.04|523.94|525.95|523.85|11
1733008350000|2024-11-30 23:12:30|526.05|523.95|526.18|524.08|526.21|524.11|526.05|523.95|10
1733008360000|2024-11-30 23:12:40|526.26|524.16|526.4|524.3|526.4|524.3|526.26|524.16|8
1733008370000|2024-11-30 23:12:50|526.39|524.29|526.28|524.18|526.4|524.3|526.28|524.18|13
1733008380000|2024-11-30 23:13:00|526.27|524.17|525.75|523.65|526.27|524.17|525.75|523.65|20
1733008390000|2024-11-30 23:13:10|525.76|523.66|525.47|523.37|525.76|523.66|525.47|523.37|22
1733008400000|2024-11-30 23:13:20|525.36|523.26|525.37|523.27|525.5|523.4|525.19|523.09|27
1733008410000|2024-11-30 23:13:30|525.42|523.32|526.09|523.99|526.1|524|525.42|523.32|17
1733008420000|2024-11-30 23:13:40|526.14|524.04|526.13|524.03|526.2|524.1|526.12|524.02|11
1733008430000|2024-11-30 23:13:50|526.12|524.02|526.11|524.01|526.12|524.02|526.11|524.01|2
1733008440000|2024-11-30 23:14:00|526.1|524|526.23|524.13|526.27|524.17|526.1|524|7
1733008450000|2024-11-30 23:14:10|526.22|524.12|526.16|524.06|526.22|524.12|526.16|524.06|9
1733008460000|2024-11-30 23:14:20|526.15|524.05|525.75|523.65|526.15|524.05|525.75|523.65|12
1733008470000|2024-11-30 23:14:30|525.74|523.64|525.84|523.74|525.85|523.75|525.73|523.63|9
1733008480000|2024-11-30 23:14:40|525.83|523.73|525.88|523.78|525.9|523.8|525.8|523.7|8
1733008490000|2024-11-30 23:14:50|525.87|523.77|525.8|523.7|525.93|523.83|525.8|523.7|18
1733008500000|2024-11-30 23:15:00|525.82|523.72|525.83|523.73|525.85|523.75|525.81|523.71|12
1733008510000|2024-11-30 23:15:10|525.87|523.77|525.9|523.8|525.95|523.85|525.86|523.76|11
1733008520000|2024-11-30 23:15:20|525.89|523.79|526.02|523.92|526.02|523.92|525.89|523.79|8
1733008530000|2024-11-30 23:15:30|526.01|523.91|526.25|524.15|526.25|524.15|526.01|523.91|14
1733008540000|2024-11-30 23:15:40|526.26|524.16|526.41|524.31|526.41|524.31|526.26|524.16|7
1733008550000|2024-11-30 23:15:50|526.42|524.32|526.6|524.5|526.6|524.5|526.42|524.32|10
1733008560000|2024-11-30 23:16:00|526.61|524.51|526.6|524.5|526.73|524.63|526.56|524.46|15
1733008570000|2024-11-30 23:16:10|526.59|524.49|526.7|524.6|526.7|524.6|526.54|524.44|10
1733008580000|2024-11-30 23:16:20|526.68|524.58|526.75|524.65|526.75|524.65|526.66|524.56|12
1733008590000|2024-11-30 23:16:30|526.8|524.7|526.79|524.69|526.8|524.7|526.78|524.68|6
1733008600000|2024-11-30 23:16:40|526.8|524.7|526.9|524.8|526.93|524.83|526.8|524.7|11
1733008610000|2024-11-30 23:16:50|526.91|524.81|527.02|524.92|527.02|524.92|526.91|524.81|7
1733008620000|2024-11-30 23:17:00|527.01|524.91|527.17|525.07|527.17|525.07|527|524.9|13
1733008630000|2024-11-30 23:17:10|527.18|525.08|527.33|525.23|527.35|525.25|527.18|525.08|14
1733008640000|2024-11-30 23:17:20|527.34|525.24|527.33|525.23|527.35|525.25|527.32|525.22|15
1733008650000|2024-11-30 23:17:30|527.41|525.31|527.41|525.31|527.44|525.34|527.4|525.3|11
1733008660000|2024-11-30 23:17:40|527.43|525.33|527.41|525.31|527.43|525.33|527.32|525.22|13
1733008670000|2024-11-30 23:17:50|527.4|525.3|527.35|525.25|527.4|525.3|527.34|525.24|4
1733008680000|2024-11-30 23:18:00|527.3|525.2|527.3|525.2|527.3|525.2|527.3|525.2|1
1733008690000|2024-11-30 23:18:10|527.23|525.13|527.28|525.18|527.29|525.19|527.23|525.13|6
1733008700000|2024-11-30 23:18:20|527.27|525.17|527.28|525.18|527.29|525.19|527.27|525.17|3
1733008710000|2024-11-30 23:18:30|527.08|524.98|527.1|525|527.1|525|527.08|524.98|3
1733008720000|2024-11-30 23:18:40|527.11|525.01|527.21|525.11|527.21|525.11|527.11|525.01|4
1733008730000|2024-11-30 23:18:50|527.2|525.1|527.21|525.11|527.22|525.12|527.2|525.1|6
1733008740000|2024-11-30 23:19:00|527.22|525.12|527.4|525.3|527.4|525.3|527.22|525.12|10
1733008750000|2024-11-30 23:19:10|527.41|525.31|527.53|525.43|527.53|525.43|527.41|525.31|9
1733008760000|2024-11-30 23:19:20|527.54|525.44|527.46|525.36|527.55|525.45|527.46|525.36|6
1733008770000|2024-11-30 23:19:30|527.45|525.35|527.12|525.02|527.45|525.35|527.12|525.02|18
1733008780000|2024-11-30 23:19:40|527.11|525.01|526.81|524.71|527.11|525.01|526.81|524.71|15
1733008790000|2024-11-30 23:19:50|526.8|524.7|526.85|524.75|526.85|524.75|526.76|524.66|15
1733008800000|2024-11-30 23:20:00|526.9|524.8|526.53|524.43|526.91|524.81|526.53|524.43|17
1733008810000|2024-11-30 23:20:10|526.52|524.42|526.05|523.95|526.52|524.42|526.05|523.95|22
1733008820000|2024-11-30 23:20:20|526.04|523.94|525.97|523.87|526.1|524|525.97|523.87|16
1733008830000|2024-11-30 23:20:30|525.96|523.86|525.64|523.54|525.96|523.86|525.64|523.54|13
1733008840000|2024-11-30 23:20:40|525.63|523.53|525.64|523.54|525.65|523.55|525.6|523.5|10
1733008850000|2024-11-30 23:20:50|525.63|523.53|525.7|523.6|525.7|523.6|525.55|523.45|16
1733008860000|2024-11-30 23:21:00|525.69|523.59|526.01|523.91|526.04|523.94|525.69|523.59|17
1733008870000|2024-11-30 23:21:10|525.96|523.86|525.83|523.73|525.96|523.86|525.83|523.73|13
1733008880000|2024-11-30 23:21:20|525.82|523.72|525.78|523.68|525.82|523.72|525.78|523.68|5
1733008890000|2024-11-30 23:21:30|525.79|523.69|525.97|523.87|525.98|523.88|525.77|523.67|8
1733008900000|2024-11-30 23:21:40|525.93|523.83|525.86|523.76|525.93|523.83|525.86|523.76|10
1733008910000|2024-11-30 23:21:50|525.85|523.75|525.42|523.32|525.85|523.75|525.4|523.3|8
1733008920000|2024-11-30 23:22:00|525.78|523.68|526.32|524.22|526.32|524.22|525.78|523.68|14
1733008930000|2024-11-30 23:22:10|526.31|524.21|526.35|524.25|526.36|524.26|526.3|524.2|8
1733008940000|2024-11-30 23:22:20|526.36|524.26|526.35|524.25|526.36|524.26|526.33|524.23|10
1733008950000|2024-11-30 23:22:30|526.36|524.26|526.32|524.22|526.38|524.28|526.32|524.22|7
1733008960000|2024-11-30 23:22:40|526.31|524.21|526.08|523.98|526.31|524.21|526.08|523.98|15
1733008970000|2024-11-30 23:22:50|526.07|523.97|526.14|524.04|526.14|524.04|526.05|523.95|9
1733008980000|2024-11-30 23:23:00|526.19|524.09|526.07|523.97|526.26|524.16|526.05|523.95|16
1733008990000|2024-11-30 23:23:10|526.06|523.96|525.98|523.88|526.12|524.02|525.98|523.88|12
1733009000000|2024-11-30 23:23:20|526.02|523.92|525.92|523.82|526.02|523.92|525.81|523.71|18
1733009010000|2024-11-30 23:23:30|525.9|523.8|526.15|524.05|526.15|524.05|525.9|523.8|15
1733009020000|2024-11-30 23:23:40|526.14|524.04|526.04|523.94|526.14|524.04|526.04|523.94|7
1733009030000|2024-11-30 23:23:50|526.03|523.93|525.33|523.23|526.03|523.93|525.33|523.23|20
1733009040000|2024-11-30 23:24:00|525.32|523.22|524.92|522.82|525.32|523.22|524.92|522.82|18
1733009050000|2024-11-30 23:24:10|524.91|522.81|524.45|522.35|524.91|522.81|524.44|522.34|28
1733009060000|2024-11-30 23:24:20|524.44|522.34|524.43|522.33|524.45|522.35|524.43|522.33|6
1733009070000|2024-11-30 23:24:30|524.44|522.34|524.27|522.17|524.45|522.35|524.25|522.15|10
1733009080000|2024-11-30 23:24:40|524.26|522.16|524.36|522.26|524.37|522.27|524.26|522.16|9
1733009090000|2024-11-30 23:24:50|524.32|522.22|524.41|522.31|524.43|522.33|524.27|522.17|12
1733009100000|2024-11-30 23:25:00|524.42|522.32|524.46|522.36|524.48|522.38|524.42|522.32|5
1733009110000|2024-11-30 23:25:10|524.45|522.35|524.5|522.4|524.5|522.4|524.36|522.26|13
1733009120000|2024-11-30 23:25:20|524.49|522.39|524.51|522.41|524.52|522.42|524.47|522.37|5
1733009130000|2024-11-30 23:25:30|524.53|522.43|524.46|522.36|524.53|522.43|524.46|522.36|7
1733009140000|2024-11-30 23:25:40|524.37|522.27|524.56|522.46|524.56|522.46|524.37|522.27|6
1733009150000|2024-11-30 23:25:50|524.57|522.47|524.63|522.53|524.64|522.54|524.57|522.47|9
1733009160000|2024-11-30 23:26:00|524.64|522.54|524.77|522.67|524.79|522.69|524.64|522.54|11
1733009170000|2024-11-30 23:26:10|524.78|522.68|524.85|522.75|524.86|522.76|524.78|522.68|9
1733009180000|2024-11-30 23:26:20|524.84|522.74|524.9|522.8|524.91|522.81|524.77|522.67|15
1733009190000|2024-11-30 23:26:30|524.91|522.81|525.04|522.94|525.04|522.94|524.91|522.81|6
1733009200000|2024-11-30 23:26:40|525.03|522.93|525.07|522.97|525.07|522.97|525.03|522.93|10
1733009210000|2024-11-30 23:26:50|525.08|522.98|525.28|523.18|525.28|523.18|525.08|522.98|8
1733009220000|2024-11-30 23:27:00|525.29|523.19|525.4|523.3|525.4|523.3|525.29|523.19|7
1733009230000|2024-11-30 23:27:10|525.45|523.35|525.47|523.37|525.48|523.38|525.44|523.34|7
1733009240000|2024-11-30 23:27:20|525.48|523.38|525.54|523.44|525.55|523.45|525.48|523.38|8
1733009250000|2024-11-30 23:27:30|525.53|523.43|525.37|523.27|525.56|523.46|525.36|523.26|12
1733009260000|2024-11-30 23:27:40|525.38|523.28|525.38|523.28|525.38|523.28|525.38|523.28|1
1733009270000|2024-11-30 23:27:50|525.4|523.3|525.53|523.43|525.53|523.43|525.4|523.3|9
1733009280000|2024-11-30 23:28:00|525.72|523.62|525.3|523.2|525.72|523.62|525.3|523.2|5
1733009290000|2024-11-30 23:28:10|525.29|523.19|524.96|522.86|525.29|523.19|524.96|522.86|15
1733009300000|2024-11-30 23:28:20|524.95|522.85|524.95|522.85|524.95|522.85|524.86|522.76|13
1733009310000|2024-11-30 23:28:30|524.91|522.81|525.07|522.97|525.07|522.97|524.91|522.81|6
1733009320000|2024-11-30 23:28:40|525.08|522.98|525.08|522.98|525.09|522.99|525.08|522.98|3
1733009330000|2024-11-30 23:28:50|525.14|523.04|525.13|523.03|525.16|523.06|525.12|523.02|9
1733009340000|2024-11-30 23:29:00|525.12|523.02|525.05|522.95|525.12|523.02|525.04|522.94|3
1733009350000|2024-11-30 23:29:10|525.1|523|525.05|522.95|525.1|523|525.05|522.95|5
1733009360000|2024-11-30 23:29:20|525.04|522.94|524.91|522.81|525.04|522.94|524.91|522.81|11
1733009370000|2024-11-30 23:29:30|524.88|522.78|524.96|522.86|524.96|522.86|524.87|522.77|9
1733009380000|2024-11-30 23:29:40|524.91|522.81|524.85|522.75|524.91|522.81|524.85|522.75|4
1733009390000|2024-11-30 23:29:50|524.89|522.79|524.91|522.81|524.91|522.81|524.89|522.79|5
1733009400000|2024-11-30 23:30:00|524.83|522.73|524.89|522.79|524.91|522.81|524.75|522.65|19
1733009410000|2024-11-30 23:30:10|524.94|522.84|525.09|522.99|525.1|523|524.94|522.84|7
1733009420000|2024-11-30 23:30:20|525.08|522.98|525.02|522.92|525.08|522.98|525.02|522.92|11
1733009430000|2024-11-30 23:30:30|525.07|522.97|525.16|523.06|525.2|523.1|525.07|522.97|14
1733009440000|2024-11-30 23:30:40|525.15|523.05|524.82|522.72|525.15|523.05|524.82|522.72|14
1733009450000|2024-11-30 23:30:50|524.81|522.71|524.88|522.78|524.96|522.86|524.8|522.7|9
1733009460000|2024-11-30 23:31:00|524.93|522.83|524.93|522.83|524.95|522.85|524.93|522.83|6
1733009470000|2024-11-30 23:31:10|524.92|522.82|524.93|522.83|524.93|522.83|524.81|522.71|9
1733009480000|2024-11-30 23:31:20|524.98|522.88|525.19|523.09|525.19|523.09|524.98|522.88|12
1733009490000|2024-11-30 23:31:30|525.2|523.1|525.44|523.34|525.45|523.35|525.2|523.1|11
1733009500000|2024-11-30 23:31:40|525.45|523.35|525.29|523.19|525.45|523.35|525.29|523.19|13
1733009510000|2024-11-30 23:31:50|525.28|523.18|525.37|523.27|525.38|523.28|525.26|523.16|9
1733009520000|2024-11-30 23:32:00|525.36|523.26|525.48|523.38|525.48|523.38|525.36|523.26|4
1733009530000|2024-11-30 23:32:10|525.49|523.39|525.62|523.52|525.62|523.52|525.49|523.39|14
1733009540000|2024-11-30 23:32:20|525.61|523.51|525.86|523.76|525.86|523.76|525.6|523.5|15
1733009550000|2024-11-30 23:32:30|525.85|523.75|525.7|523.6|525.85|523.75|525.7|523.6|12
1733009560000|2024-11-30 23:32:40|525.69|523.59|525.61|523.51|525.69|523.59|525.59|523.49|12
1733009570000|2024-11-30 23:32:50|525.66|523.56|525.64|523.54|525.73|523.63|525.64|523.54|10
1733009580000|2024-11-30 23:33:00|525.63|523.53|525.4|523.3|525.64|523.54|525.4|523.3|16
1733009590000|2024-11-30 23:33:10|525.39|523.29|525.01|522.91|525.39|523.29|524.96|522.86|16
1733009600000|2024-11-30 23:33:20|525|522.9|524.81|522.71|525.01|522.91|524.81|522.71|16
1733009610000|2024-11-30 23:33:30|524.8|522.7|524.84|522.74|524.87|522.77|524.78|522.68|11
1733009620000|2024-11-30 23:33:40|524.83|522.73|524.65|522.55|524.83|522.73|524.64|522.54|11
1733009630000|2024-11-30 23:33:50|524.66|522.56|524.91|522.81|524.94|522.84|524.66|522.56|8
1733009640000|2024-11-30 23:34:00|524.92|522.82|525.85|523.75|525.85|523.75|524.92|522.82|26
1733009650000|2024-11-30 23:34:10|525.84|523.74|525.86|523.76|525.88|523.78|525.82|523.72|10
1733009660000|2024-11-30 23:34:20|525.85|523.75|525.82|523.72|525.9|523.8|525.82|523.72|14
1733009670000|2024-11-30 23:34:30|525.81|523.71|525.41|523.31|525.81|523.71|525.41|523.31|17
1733009680000|2024-11-30 23:34:40|525.4|523.3|525.29|523.19|525.4|523.3|525.29|523.19|10
1733009690000|2024-11-30 23:34:50|525.28|523.18|525.25|523.15|525.38|523.28|525.22|523.12|16
1733009700000|2024-11-30 23:35:00|525.24|523.14|525.16|523.06|525.24|523.14|525.1|523|18
1733009710000|2024-11-30 23:35:10|525.17|523.07|525.26|523.16|525.34|523.24|525.17|523.07|14
1733009720000|2024-11-30 23:35:20|525.25|523.15|524.88|522.78|525.25|523.15|524.87|522.77|17
1733009730000|2024-11-30 23:35:30|524.9|522.8|524.92|522.82|524.97|522.87|524.84|522.74|11
1733009740000|2024-11-30 23:35:40|525.03|522.93|525.23|523.13|525.23|523.13|525.03|522.93|15
1733009750000|2024-11-30 23:35:50|525.22|523.12|525.38|523.28|525.39|523.29|525.22|523.12|14
1733009760000|2024-11-30 23:36:00|525.39|523.29|525.57|523.47|525.57|523.47|525.39|523.29|10
1733009770000|2024-11-30 23:36:10|525.58|523.48|525.51|523.41|525.58|523.48|525.51|523.41|12
1733009780000|2024-11-30 23:36:20|525.55|523.45|525.65|523.55|525.7|523.6|525.55|523.45|11
1733009790000|2024-11-30 23:36:30|525.66|523.56|525.52|523.42|525.7|523.6|525.52|523.42|19
1733009800000|2024-11-30 23:36:40|525.51|523.41|525.47|523.37|525.62|523.52|525.47|523.37|12
1733009810000|2024-11-30 23:36:50|525.46|523.36|525.54|523.44|525.55|523.45|525.45|523.35|6
1733009820000|2024-11-30 23:37:00|525.45|523.35|525.31|523.21|525.46|523.36|525.27|523.17|15
1733009830000|2024-11-30 23:37:10|525.32|523.22|525.44|523.34|525.44|523.34|525.32|523.22|9
1733009840000|2024-11-30 23:37:20|525.45|523.35|525.81|523.71|525.81|523.71|525.45|523.35|10
1733009850000|2024-11-30 23:37:30|525.82|523.72|525.94|523.84|525.94|523.84|525.82|523.72|6
1733009870000|2024-11-30 23:37:50|525.93|523.83|525.98|523.88|525.99|523.89|525.92|523.82|8
1733009880000|2024-11-30 23:38:00|526.03|523.93|526.09|523.99|526.1|524|526.03|523.93|5
1733009890000|2024-11-30 23:38:10|526.08|523.98|526.21|524.11|526.23|524.13|526.08|523.98|10
1733009900000|2024-11-30 23:38:20|526.2|524.1|526.27|524.17|526.27|524.17|526.2|524.1|5
1733009910000|2024-11-30 23:38:30|526.32|524.22|526.26|524.16|526.34|524.24|526.19|524.09|13
1733009920000|2024-11-30 23:38:40|526.27|524.17|526.27|524.17|526.42|524.32|526.27|524.17|12
1733009930000|2024-11-30 23:38:50|526.26|524.16|526.28|524.18|526.29|524.19|526.19|524.09|11
1733009940000|2024-11-30 23:39:00|526.23|524.13|526.35|524.25|526.35|524.25|526.22|524.12|14
1733009950000|2024-11-30 23:39:10|526.36|524.26|526.53|524.43|526.53|524.43|526.36|524.26|10
1733009960000|2024-11-30 23:39:20|526.54|524.44|526.73|524.63|526.74|524.64|526.54|524.44|11
1733009970000|2024-11-30 23:39:30|526.74|524.64|526.7|524.6|526.74|524.64|526.65|524.55|8
1733009980000|2024-11-30 23:39:40|526.71|524.61|526.73|524.63|526.74|524.64|526.64|524.54|12
1733009990000|2024-11-30 23:39:50|526.71|524.61|526.48|524.38|526.71|524.61|526.48|524.38|15
1733010000000|2024-11-30 23:40:00|526.47|524.37|526.21|524.11|526.47|524.37|526.2|524.1|12
1733010010000|2024-11-30 23:40:10|526.2|524.1|526.39|524.29|526.39|524.29|526.2|524.1|7
1733010020000|2024-11-30 23:40:20|526.4|524.3|526.39|524.29|526.4|524.3|526.37|524.27|8
1733010030000|2024-11-30 23:40:30|526.38|524.28|526.38|524.28|526.42|524.32|526.37|524.27|11
1733010040000|2024-11-30 23:40:40|526.37|524.27|526.42|524.32|526.42|524.32|526.3|524.2|9
1733010050000|2024-11-30 23:40:50|526.43|524.33|526.32|524.22|526.45|524.35|526.32|524.22|14
1733010060000|2024-11-30 23:41:00|526.33|524.23|526.54|524.44|526.55|524.45|526.33|524.23|10
1733010070000|2024-11-30 23:41:10|526.55|524.45|526.57|524.47|526.57|524.47|526.53|524.43|7
1733010080000|2024-11-30 23:41:20|526.56|524.46|527.07|524.97|527.07|524.97|526.56|524.46|12
1733010090000|2024-11-30 23:41:30|527.08|524.98|527.2|525.1|527.2|525.1|527.08|524.98|7
1733010100000|2024-11-30 23:41:40|527.19|525.09|527.36|525.26|527.36|525.26|527.18|525.08|7
1733010110000|2024-11-30 23:41:50|527.37|525.27|527.48|525.38|527.5|525.4|527.37|525.27|7
1733010120000|2024-11-30 23:42:00|527.49|525.39|527.54|525.44|527.54|525.44|527.49|525.39|7
1733010130000|2024-11-30 23:42:10|527.53|525.43|527.71|525.61|527.71|525.61|527.53|525.43|10
1733010140000|2024-11-30 23:42:20|527.72|525.62|527.61|525.51|527.72|525.62|527.48|525.38|9
1733010150000|2024-11-30 23:42:30|527.62|525.52|527.91|525.81|527.98|525.88|527.62|525.52|13
1733010160000|2024-11-30 23:42:40|527.92|525.82|527.71|525.61|527.96|525.86|527.71|525.61|15
1733010170000|2024-11-30 23:42:50|527.7|525.6|527.61|525.51|527.71|525.61|527.61|525.51|10
1733010180000|2024-11-30 23:43:00|527.66|525.56|527.84|525.74|527.84|525.74|527.65|525.55|13
1733010190000|2024-11-30 23:43:10|527.85|525.75|527.74|525.64|527.85|525.75|527.71|525.61|12
1733010200000|2024-11-30 23:43:20|527.73|525.63|527.91|525.81|527.92|525.82|527.72|525.62|16
1733010210000|2024-11-30 23:43:30|527.9|525.8|527.8|525.7|527.91|525.81|527.8|525.7|4
1733010220000|2024-11-30 23:43:40|527.79|525.69|527.69|525.59|527.79|525.69|527.69|525.59|5
1733010230000|2024-11-30 23:43:50|527.89|525.79|527.93|525.83|527.93|525.83|527.89|525.79|6
1733010240000|2024-11-30 23:44:00|527.92|525.82|527.87|525.77|527.92|525.82|527.87|525.77|5
1733010250000|2024-11-30 23:44:10|527.82|525.72|527.76|525.66|527.83|525.73|527.76|525.66|6
1733010260000|2024-11-30 23:44:20|527.75|525.65|527.75|525.65|527.76|525.66|527.69|525.59|14
1733010270000|2024-11-30 23:44:30|527.7|525.6|527.74|525.64|527.85|525.75|527.69|525.59|14
1733010280000|2024-11-30 23:44:40|527.75|525.65|527.87|525.77|527.87|525.77|527.75|525.65|11
1733010290000|2024-11-30 23:44:50|527.89|525.79|527.84|525.74|527.91|525.81|527.83|525.73|10
1733010300000|2024-11-30 23:45:00|527.85|525.75|527.76|525.66|527.9|525.8|527.75|525.65|16
1733010310000|2024-11-30 23:45:10|527.75|525.65|527.86|525.76|527.92|525.82|527.75|525.65|13
1733010320000|2024-11-30 23:45:20|527.85|525.75|527.64|525.54|527.85|525.75|527.64|525.54|19
1733010330000|2024-11-30 23:45:30|527.65|525.55|527.8|525.7|527.9|525.8|527.65|525.55|19
1733010340000|2024-11-30 23:45:40|527.79|525.69|527.15|525.05|527.79|525.69|527.15|525.05|22
1733010350000|2024-11-30 23:45:50|527.14|525.04|526.74|524.64|527.14|525.04|526.74|524.64|21
1733010360000|2024-11-30 23:46:00|526.73|524.63|526.5|524.4|526.73|524.63|526.5|524.4|20
1733010370000|2024-11-30 23:46:10|526.49|524.39|526.41|524.31|526.49|524.39|526.31|524.21|13
1733010380000|2024-11-30 23:46:20|526.43|524.33|526.46|524.36|526.53|524.43|526.43|524.33|12
1733010390000|2024-11-30 23:46:30|526.44|524.34|526.11|524.01|526.44|524.34|526.11|524.01|11
1733010400000|2024-11-30 23:46:40|526.13|524.03|525.62|523.52|526.13|524.03|525.62|523.52|19
1733010410000|2024-11-30 23:46:50|525.61|523.51|525.58|523.48|525.61|523.51|525.49|523.39|8
1733010420000|2024-11-30 23:47:00|525.57|523.47|525.31|523.21|525.57|523.47|525.29|523.19|14
1733010430000|2024-11-30 23:47:10|525.3|523.2|525.31|523.21|525.31|523.21|525.3|523.2|4
1733010440000|2024-11-30 23:47:20|525.32|523.22|525.38|523.28|525.38|523.28|525.32|523.22|10
1733010450000|2024-11-30 23:47:30|525.39|523.29|525.69|523.59|525.7|523.6|525.37|523.27|15
1733010460000|2024-11-30 23:47:40|525.7|523.6|525.82|523.72|525.82|523.72|525.7|523.6|4
1733010470000|2024-11-30 23:47:50|525.83|523.73|525.89|523.79|525.89|523.79|525.81|523.71|10
1733010480000|2024-11-30 23:48:00|525.88|523.78|525.64|523.54|525.9|523.8|525.64|523.54|10
1733010490000|2024-11-30 23:48:10|525.63|523.53|525.63|523.53|525.63|523.53|525.62|523.52|3
1733010500000|2024-11-30 23:48:20|525.64|523.54|525.72|523.62|525.72|523.62|525.64|523.54|8
1733010510000|2024-11-30 23:48:30|525.73|523.63|525.84|523.74|525.84|523.74|525.72|523.62|8
1733010520000|2024-11-30 23:48:40|525.85|523.75|525.86|523.76|525.86|523.76|525.85|523.75|2
1733010530000|2024-11-30 23:48:50|525.87|523.77|525.85|523.75|525.88|523.78|525.81|523.71|7
1733010540000|2024-11-30 23:49:00|525.86|523.76|525.94|523.84|525.98|523.88|525.86|523.76|8
1733010550000|2024-11-30 23:49:10|526|523.9|526.05|523.95|526.08|523.98|525.99|523.89|7
1733010560000|2024-11-30 23:49:20|526.04|523.94|526.04|523.94|526.04|523.94|526.03|523.93|3
1733010570000|2024-11-30 23:49:30|526.03|523.93|526.09|523.99|526.09|523.99|526.01|523.91|10
1733010580000|2024-11-30 23:49:40|526.17|524.07|526.23|524.13|526.23|524.13|526.17|524.07|4
1733010590000|2024-11-30 23:49:50|526.24|524.14|526.41|524.31|526.41|524.31|526.24|524.14|10
1733010600000|2024-11-30 23:50:00|526.4|524.3|526.35|524.25|526.43|524.33|526.35|524.25|6
1733010610000|2024-11-30 23:50:10|526.34|524.24|526.1|524|526.34|524.24|526.09|523.99|6
1733010620000|2024-11-30 23:50:20|526.09|523.99|526.09|523.99|526.1|524|526.08|523.98|6
1733010630000|2024-11-30 23:50:30|526.1|524|526.12|524.02|526.12|524.02|526.1|524|5
1733010640000|2024-11-30 23:50:40|526.11|524.01|526.21|524.11|526.21|524.11|526.11|524.01|4
1733010650000|2024-11-30 23:50:50|526.2|524.1|526.27|524.17|526.27|524.17|526.2|524.1|5
1733010660000|2024-11-30 23:51:00|526.26|524.16|526.1|524|526.28|524.18|526.07|523.97|14
1733010670000|2024-11-30 23:51:10|526.12|524.02|525.93|523.83|526.17|524.07|525.93|523.83|6
1733010680000|2024-11-30 23:51:20|525.92|523.82|525.81|523.71|525.92|523.82|525.81|523.71|10
1733010690000|2024-11-30 23:51:30|525.76|523.66|525.89|523.79|525.89|523.79|525.76|523.66|6
1733010700000|2024-11-30 23:51:40|525.91|523.81|525.77|523.67|525.91|523.81|525.77|523.67|6
1733010710000|2024-11-30 23:51:50|525.78|523.68|525.79|523.69|525.79|523.69|525.78|523.68|2
1733010720000|2024-11-30 23:52:00|525.83|523.73|525.69|523.59|525.84|523.74|525.69|523.59|9
1733010730000|2024-11-30 23:52:10|525.7|523.6|525.79|523.69|525.79|523.69|525.7|523.6|8
1733010740000|2024-11-30 23:52:20|525.81|523.71|525.88|523.78|525.88|523.78|525.81|523.71|5
1733010750000|2024-11-30 23:52:30|525.89|523.79|525.91|523.81|525.91|523.81|525.89|523.79|3
1733010760000|2024-11-30 23:52:40|525.9|523.8|525.87|523.77|525.93|523.83|525.87|523.77|8
1733010770000|2024-11-30 23:52:50|525.77|523.67|525.82|523.72|525.82|523.72|525.77|523.67|2
1733010780000|2024-11-30 23:53:00|525.83|523.73|525.89|523.79|525.91|523.81|525.83|523.73|6
1733010790000|2024-11-30 23:53:10|525.93|523.83|526.04|523.94|526.09|523.99|525.93|523.83|4
1733010800000|2024-11-30 23:53:20|526.05|523.95|526.05|523.95|526.05|523.95|526.04|523.94|7
1733010810000|2024-11-30 23:53:30|526.06|523.96|526.08|523.98|526.08|523.98|526.05|523.95|6
1733010820000|2024-11-30 23:53:40|526.09|523.99|526.02|523.92|526.1|524|525.98|523.88|7
1733010830000|2024-11-30 23:53:50|526.03|523.93|526.05|523.95|526.05|523.95|526.03|523.93|3
1733010840000|2024-11-30 23:54:00|526.04|523.94|525.67|523.57|526.04|523.94|525.67|523.57|19
1733010850000|2024-11-30 23:54:10|525.62|523.52|525.42|523.32|525.62|523.52|525.42|523.32|6
1733010860000|2024-11-30 23:54:20|525.41|523.31|525.38|523.28|525.41|523.31|525.38|523.28|4
1733010870000|2024-11-30 23:54:30|525.37|523.27|525.49|523.39|525.5|523.4|525.37|523.27|9
1733010880000|2024-11-30 23:54:40|525.5|523.4|525.53|523.43|525.53|523.43|525.48|523.38|8
1733010890000|2024-11-30 23:54:50|525.54|523.44|525.77|523.67|525.77|523.67|525.54|523.44|7
1733010900000|2024-11-30 23:55:00|525.78|523.68|525.51|523.41|525.78|523.68|525.51|523.41|7
1733010910000|2024-11-30 23:55:10|525.5|523.4|525.47|523.37|525.5|523.4|525.45|523.35|7
1733010920000|2024-11-30 23:55:20|525.46|523.36|525.41|523.31|525.46|523.36|525.37|523.27|7
1733010930000|2024-11-30 23:55:30|525.33|523.23|525.3|523.2|525.36|523.26|525.29|523.19|4
1733010940000|2024-11-30 23:55:40|525.29|523.19|525.16|523.06|525.29|523.19|525.15|523.05|8
1733010950000|2024-11-30 23:55:50|525.15|523.05|525.17|523.07|525.17|523.07|525.14|523.04|5
1733010960000|2024-11-30 23:56:00|525.18|523.08|525.39|523.29|525.39|523.29|525.18|523.08|6
1733010970000|2024-11-30 23:56:10|525.4|523.3|525.41|523.31|525.42|523.32|525.4|523.3|6
1733010980000|2024-11-30 23:56:20|525.4|523.3|525.56|523.46|525.56|523.46|525.4|523.3|6
1733010990000|2024-11-30 23:56:30|525.55|523.45|525.68|523.58|525.7|523.6|525.55|523.45|5
1733011000000|2024-11-30 23:56:40|525.69|523.59|525.81|523.71|525.81|523.71|525.69|523.59|6
1733011010000|2024-11-30 23:56:50|525.82|523.72|525.92|523.82|525.94|523.84|525.82|523.72|13
1733011020000|2024-11-30 23:57:00|525.93|523.83|525.91|523.81|525.98|523.88|525.91|523.81|11
1733011030000|2024-11-30 23:57:10|525.9|523.8|525.9|523.8|526|523.9|525.9|523.8|11
1733011040000|2024-11-30 23:57:20|525.91|523.81|525.97|523.87|525.97|523.87|525.91|523.81|8
1733011050000|2024-11-30 23:57:30|525.98|523.88|526.17|524.07|526.18|524.08|525.98|523.88|11
1733011060000|2024-11-30 23:57:40|526.16|524.06|525.91|523.81|526.16|524.06|525.91|523.81|8
1733011070000|2024-11-30 23:57:50|525.9|523.8|525.79|523.69|525.9|523.8|525.75|523.65|14
1733011080000|2024-11-30 23:58:00|525.8|523.7|526.16|524.06|526.16|524.06|525.8|523.7|12
1733011090000|2024-11-30 23:58:10|526.15|524.05|525.95|523.85|526.15|524.05|525.93|523.83|8
1733011100000|2024-11-30 23:58:20|525.96|523.86|527.7|525.6|527.81|525.71|525.96|523.86|21
1733011110000|2024-11-30 23:58:30|527.69|525.59|527.69|525.59|527.72|525.62|527.69|525.59|8
1733011120000|2024-11-30 23:58:40|527.7|525.6|527.46|525.36|527.7|525.6|527.46|525.36|6
1733011130000|2024-11-30 23:58:50|527.45|525.35|527.45|525.35|527.53|525.43|527.42|525.32|14
1733011140000|2024-11-30 23:59:00|527.44|525.34|527.7|525.6|527.71|525.61|527.44|525.34|13
1733011150000|2024-11-30 23:59:10|527.69|525.59|527.9|525.8|527.9|525.8|527.68|525.58|7
1733011160000|2024-11-30 23:59:20|527.89|525.79|527.81|525.71|527.89|525.79|527.81|525.71|12
1733011170000|2024-11-30 23:59:30|527.8|525.7|527.86|525.76|527.86|525.76|527.77|525.67|9
1733011180000|2024-11-30 23:59:40|527.87|525.77|527.94|525.84|527.95|525.85|527.87|525.77|12
1733011190000|2024-11-30 23:59:50|527.93|525.83|527.51|525.41|527.93|525.83|527.47|525.37|18
1733011200000|2024-12-01 00:00:00|527.5|525.4|527.21|525.11|527.55|525.45|527.21|525.11|18
1733011210000|2024-12-01 00:00:10|527.2|525.1|526.76|524.66|527.2|525.1|526.76|524.66|21
1733011220000|2024-12-01 00:00:20|526.74|524.64|526.42|524.32|526.74|524.64|526.42|524.32|17
1733011230000|2024-12-01 00:00:30|526.43|524.33|526.08|523.98|526.43|524.33|526.07|523.97|19
1733011240000|2024-12-01 00:00:40|526.09|523.99|525.86|523.76|526.09|523.99|525.86|523.76|9
1733011250000|2024-12-01 00:00:50|525.85|523.75|525.66|523.56|525.85|523.75|525.66|523.56|12
1733011260000|2024-12-01 00:01:00|525.67|523.57|525.54|523.44|525.69|523.59|525.53|523.43|13
1733011270000|2024-12-01 00:01:10|525.48|523.38|525.24|523.14|525.48|523.38|525.24|523.14|12
1733011280000|2024-12-01 00:01:20|525.23|523.13|525.03|522.93|525.23|523.13|525.02|522.92|9
1733011290000|2024-12-01 00:01:30|525.04|522.94|524.74|522.64|525.05|522.95|524.73|522.63|13
1733011300000|2024-12-01 00:01:40|524.73|522.63|525.05|522.95|525.05|522.95|524.73|522.63|10
1733011310000|2024-12-01 00:01:50|525.06|522.96|525.1|523|525.11|523.01|525.06|522.96|10
1733011320000|2024-12-01 00:02:00|525.09|522.99|525.01|522.91|525.09|522.99|524.97|522.87|15
1733011330000|2024-12-01 00:02:10|525.02|522.92|525.28|523.18|525.28|523.18|525.02|522.92|13
1733011340000|2024-12-01 00:02:20|525.27|523.17|525.43|523.33|525.43|523.33|525.22|523.12|12
1733011350000|2024-12-01 00:02:30|525.44|523.34|525.51|523.41|525.56|523.46|525.44|523.34|15
1733011360000|2024-12-01 00:02:40|525.57|523.47|525.6|523.5|525.6|523.5|525.57|523.47|4
1733011370000|2024-12-01 00:02:50|525.61|523.51|525.78|523.68|525.78|523.68|525.61|523.51|11
1733011380000|2024-12-01 00:03:00|525.77|523.67|525.59|523.49|525.79|523.69|525.59|523.49|15
1733011390000|2024-12-01 00:03:10|525.58|523.48|525.67|523.57|525.68|523.58|525.56|523.46|11
1733011400000|2024-12-01 00:03:20|525.74|523.64|526.01|523.91|526.01|523.91|525.74|523.64|17
1733011410000|2024-12-01 00:03:30|526.02|523.92|526.33|524.23|526.33|524.23|526.02|523.92|18
1733011420000|2024-12-01 00:03:40|526.34|524.24|526.5|524.4|526.5|524.4|526.34|524.24|13
1733011430000|2024-12-01 00:03:50|526.51|524.41|526.86|524.76|526.86|524.76|526.51|524.41|16
1733011440000|2024-12-01 00:04:00|526.85|524.75|527.04|524.94|527.08|524.98|526.85|524.75|9
1733011450000|2024-12-01 00:04:10|527.05|524.95|527.18|525.08|527.24|525.14|527.05|524.95|14
1733011460000|2024-12-01 00:04:20|527.17|525.07|527.15|525.05|527.36|525.26|527.15|525.05|16
1733011470000|2024-12-01 00:04:30|527.16|525.06|526.96|524.86|527.16|525.06|526.95|524.85|17
1733011480000|2024-12-01 00:04:40|526.95|524.85|526.74|524.64|526.95|524.85|526.74|524.64|14
1733011490000|2024-12-01 00:04:50|526.73|524.63|526.72|524.62|526.73|524.63|526.6|524.5|15
1733011500000|2024-12-01 00:05:00|526.75|524.65|526.52|524.42|526.76|524.66|526.52|524.42|16
1733011510000|2024-12-01 00:05:10|526.53|524.43|526.5|524.4|526.53|524.43|526.4|524.3|10
1733011520000|2024-12-01 00:05:20|526.51|524.41|526.54|524.44|526.59|524.49|526.48|524.38|14
1733011530000|2024-12-01 00:05:30|526.56|524.46|526.49|524.39|526.6|524.5|526.49|524.39|11
1733011540000|2024-12-01 00:05:40|526.48|524.38|525.77|523.67|526.48|524.38|525.77|523.67|22
1733011550000|2024-12-01 00:05:50|525.76|523.66|525.81|523.71|525.81|523.71|525.72|523.62|12
1733011560000|2024-12-01 00:06:00|525.82|523.72|526.15|524.05|526.15|524.05|525.82|523.72|15
1733011570000|2024-12-01 00:06:10|526.16|524.06|526.6|524.5|526.61|524.51|526.16|524.06|19
1733011580000|2024-12-01 00:06:20|526.59|524.49|526.62|524.52|526.74|524.64|526.59|524.49|16
1733011590000|2024-12-01 00:06:30|526.61|524.51|526.42|524.32|526.61|524.51|526.39|524.29|12
1733011600000|2024-12-01 00:06:40|526.33|524.23|526.44|524.34|526.45|524.35|526.32|524.22|12
1733011610000|2024-12-01 00:06:50|526.45|524.35|526.19|524.09|526.46|524.36|526.19|524.09|9
1733011620000|2024-12-01 00:07:00|526.18|524.08|526.36|524.26|526.36|524.26|526.18|524.08|16
1733011630000|2024-12-01 00:07:10|526.41|524.31|526.7|524.6|526.7|524.6|526.41|524.31|14
1733011640000|2024-12-01 00:07:20|526.71|524.61|526.65|524.55|526.73|524.63|526.63|524.53|16
1733011650000|2024-12-01 00:07:30|526.64|524.54|526.86|524.76|526.86|524.76|526.64|524.54|12
1733011660000|2024-12-01 00:07:40|526.87|524.77|527.05|524.95|527.05|524.95|526.82|524.72|12
1733011670000|2024-12-01 00:07:50|527.04|524.94|527.1|525|527.1|525|526.9|524.8|13
1733011680000|2024-12-01 00:08:00|527.11|525.01|527.47|525.37|527.51|525.41|527.11|525.01|21
1733011690000|2024-12-01 00:08:10|527.52|525.42|527.62|525.52|527.64|525.54|527.51|525.41|21
1733011700000|2024-12-01 00:08:20|527.63|525.53|527.97|525.87|527.97|525.87|527.62|525.52|10
1733011710000|2024-12-01 00:08:30|527.96|525.86|528.36|526.26|528.36|526.26|527.95|525.85|13
1733011720000|2024-12-01 00:08:40|528.37|526.27|528.55|526.45|528.57|526.47|528.37|526.27|15
1733011730000|2024-12-01 00:08:50|528.56|526.46|528.7|526.6|528.7|526.6|528.53|526.43|12
1733011740000|2024-12-01 00:09:00|528.71|526.61|528.85|526.75|528.9|526.8|528.71|526.61|15
1733011750000|2024-12-01 00:09:10|528.84|526.74|528.77|526.67|528.84|526.74|528.68|526.58|16
1733011760000|2024-12-01 00:09:20|528.7|526.6|529.1|527|529.1|527|528.7|526.6|18
1733011770000|2024-12-01 00:09:30|529.11|527.01|529.14|527.04|529.15|527.05|529.11|527.01|11
1733011780000|2024-12-01 00:09:40|529.09|526.99|529.08|526.98|529.1|527|528.96|526.86|17
1733011790000|2024-12-01 00:09:50|529.07|526.97|529.14|527.04|529.16|527.06|529.06|526.96|15
1733011800000|2024-12-01 00:10:00|529.13|527.03|529.33|527.23|529.34|527.24|529.12|527.02|10
1733011810000|2024-12-01 00:10:10|529.34|527.24|529.35|527.25|529.42|527.32|529.28|527.18|12
1733011820000|2024-12-01 00:10:20|529.26|527.16|529.22|527.12|529.27|527.17|529.22|527.12|10
1733011830000|2024-12-01 00:10:30|529.21|527.11|528.95|526.85|529.21|527.11|528.92|526.82|12
1733011840000|2024-12-01 00:10:40|528.94|526.84|528.94|526.84|529.04|526.94|528.93|526.83|13
1733011850000|2024-12-01 00:10:50|528.95|526.85|528.43|526.33|528.95|526.85|528.41|526.31|24
1733011860000|2024-12-01 00:11:00|528.45|526.35|528.47|526.37|528.48|526.38|528.41|526.31|19
1733011870000|2024-12-01 00:11:10|528.46|526.36|528.43|526.33|528.46|526.36|528.42|526.32|16
1733011880000|2024-12-01 00:11:20|528.45|526.35|528.4|526.3|528.46|526.36|528.38|526.28|16
1733011890000|2024-12-01 00:11:30|528.39|526.29|528.4|526.3|528.41|526.31|528.33|526.23|14
1733011900000|2024-12-01 00:11:40|528.39|526.29|528.55|526.45|528.55|526.45|528.39|526.29|15
1733011910000|2024-12-01 00:11:50|528.54|526.44|528.46|526.36|528.58|526.48|528.46|526.36|12
1733011920000|2024-12-01 00:12:00|528.45|526.35|528.53|526.43|528.55|526.45|528.32|526.22|16
1733011930000|2024-12-01 00:12:10|528.52|526.42|528.4|526.3|528.52|526.42|528.4|526.3|10
1733011940000|2024-12-01 00:12:20|528.39|526.29|528.29|526.19|528.39|526.29|528.29|526.19|15
1733011950000|2024-12-01 00:12:30|528.31|526.21|528.19|526.09|528.41|526.31|528.18|526.08|13
1733011960000|2024-12-01 00:12:40|528.18|526.08|528.09|525.99|528.18|526.08|528.09|525.99|14
1733011970000|2024-12-01 00:12:50|528.11|526.01|528.05|525.95|528.11|526.01|528.04|525.94|12
1733011980000|2024-12-01 00:13:00|528.06|525.96|528.31|526.21|528.31|526.21|528.06|525.96|13
1733011990000|2024-12-01 00:13:10|528.3|526.2|528.2|526.1|528.31|526.21|528.2|526.1|7
1733012000000|2024-12-01 00:13:20|528.19|526.09|528.23|526.13|528.23|526.13|528.14|526.04|12
1733012010000|2024-12-01 00:13:30|528.24|526.14|528.26|526.16|528.29|526.19|528.22|526.12|8
1733012020000|2024-12-01 00:13:40|528.27|526.17|528.01|525.91|528.27|526.17|528.01|525.91|9
1733012030000|2024-12-01 00:13:50|528|525.9|528.03|525.93|528.06|525.96|527.97|525.87|7
1733012040000|2024-12-01 00:14:00|528.02|525.92|528.08|525.98|528.08|525.98|527.96|525.86|12
1733012050000|2024-12-01 00:14:10|528.09|525.99|528.33|526.23|528.33|526.23|528.09|525.99|3
1733012060000|2024-12-01 00:14:20|528.32|526.22|528.33|526.23|528.33|526.23|528.32|526.22|2
1733012070000|2024-12-01 00:14:30|528.34|526.24|528.69|526.59|528.7|526.6|528.34|526.24|21
1733012080000|2024-12-01 00:14:40|528.7|526.6|528.7|526.6|528.71|526.61|528.7|526.6|3
1733012090000|2024-12-01 00:14:50|528.71|526.61|528.6|526.5|528.71|526.61|528.6|526.5|9
1733012100000|2024-12-01 00:15:00|528.59|526.49|527.92|525.82|528.59|526.49|527.92|525.82|24
1733012110000|2024-12-01 00:15:10|527.91|525.81|527.78|525.68|527.91|525.81|527.77|525.67|16
1733012120000|2024-12-01 00:15:20|527.73|525.63|527.76|525.66|527.77|525.67|527.68|525.58|18
1733012130000|2024-12-01 00:15:30|527.77|525.67|527.79|525.69|527.87|525.77|527.77|525.67|11
1733012140000|2024-12-01 00:15:40|527.8|525.7|527.93|525.83|527.93|525.83|527.8|525.7|5
1733012150000|2024-12-01 00:15:50|527.95|525.85|527.97|525.87|527.97|525.87|527.95|525.85|3
1733012160000|2024-12-01 00:16:00|527.98|525.88|528.13|526.03|528.16|526.06|527.98|525.88|14
1733012170000|2024-12-01 00:16:10|528.12|526.02|528.12|526.02|528.12|526.02|528.12|526.02|1
1733012180000|2024-12-01 00:16:20|528.11|526.01|528.27|526.17|528.28|526.18|528.11|526.01|13
1733012190000|2024-12-01 00:16:30|528.29|526.19|528.26|526.16|528.36|526.26|528.25|526.15|16
1733012200000|2024-12-01 00:16:40|528.25|526.15|527.88|525.78|528.25|526.15|527.88|525.78|20
1733012210000|2024-12-01 00:16:50|527.87|525.77|527.88|525.78|527.89|525.79|527.87|525.77|3
1733012220000|2024-12-01 00:17:00|527.83|525.73|527.67|525.57|527.83|525.73|527.67|525.57|10
1733012230000|2024-12-01 00:17:10|527.66|525.56|527.39|525.29|527.66|525.56|527.37|525.27|10
1733012240000|2024-12-01 00:17:20|527.38|525.28|526.81|524.71|527.38|525.28|526.81|524.71|20
1733012250000|2024-12-01 00:17:30|526.8|524.7|526.57|524.47|526.8|524.7|526.57|524.47|17
1733012260000|2024-12-01 00:17:40|526.69|524.59|526.87|524.77|526.87|524.77|526.69|524.59|10
1733012270000|2024-12-01 00:17:50|526.86|524.76|526.77|524.67|526.86|524.76|526.77|524.67|3
1733012280000|2024-12-01 00:18:00|526.76|524.66|526.67|524.57|526.76|524.66|526.66|524.56|9
1733012290000|2024-12-01 00:18:10|526.68|524.58|526.48|524.38|526.7|524.6|526.48|524.38|12
1733012300000|2024-12-01 00:18:20|526.47|524.37|526.41|524.31|526.47|524.37|526.41|524.31|7
1733012310000|2024-12-01 00:18:30|526.4|524.3|526.39|524.29|526.4|524.3|526.38|524.28|4
1733012320000|2024-12-01 00:18:40|526.38|524.28|526.43|524.33|526.43|524.33|526.37|524.27|8
1733012330000|2024-12-01 00:18:50|526.44|524.34|526.65|524.55|526.66|524.56|526.44|524.34|10
1733012340000|2024-12-01 00:19:00|526.66|524.56|526.9|524.8|526.9|524.8|526.66|524.56|13
1733012350000|2024-12-01 00:19:10|526.91|524.81|527.11|525.01|527.11|525.01|526.91|524.81|11
1733012360000|2024-12-01 00:19:20|527.12|525.02|527.12|525.02|527.13|525.03|527.11|525.01|5
1733012370000|2024-12-01 00:19:30|527.13|525.03|527.28|525.18|527.28|525.18|527.13|525.03|8
1733012380000|2024-12-01 00:19:40|527.32|525.22|527.35|525.25|527.35|525.25|527.32|525.22|9
1733012390000|2024-12-01 00:19:50|527.34|525.24|527.12|525.02|527.34|525.24|527.12|525.02|8
1733012400000|2024-12-01 00:20:00|527.13|525.03|527.3|525.2|527.31|525.21|527.13|525.03|9
1733012410000|2024-12-01 00:20:10|527.31|525.21|527.3|525.2|527.31|525.21|527.3|525.2|4
1733012420000|2024-12-01 00:20:20|527.22|525.12|527.03|524.93|527.22|525.12|527.03|524.93|8
1733012430000|2024-12-01 00:20:30|527.04|524.94|527.04|524.94|527.04|524.94|527.04|524.94|1
1733012440000|2024-12-01 00:20:40|527.03|524.93|527.11|525.01|527.11|525.01|527.03|524.93|9
1733012450000|2024-12-01 00:20:50|527.12|525.02|527.2|525.1|527.2|525.1|527.12|525.02|5
1733012460000|2024-12-01 00:21:00|527.21|525.11|527.28|525.18|527.29|525.19|527.21|525.11|5
1733012470000|2024-12-01 00:21:10|527.27|525.17|527.22|525.12|527.27|525.17|527.2|525.1|5
1733012480000|2024-12-01 00:21:20|527.21|525.11|526.88|524.78|527.21|525.11|526.88|524.78|11
1733012490000|2024-12-01 00:21:30|526.87|524.77|526.69|524.59|526.87|524.77|526.68|524.58|16
1733012500000|2024-12-01 00:21:40|526.68|524.58|526.63|524.53|526.68|524.58|526.61|524.51|6
1733012510000|2024-12-01 00:21:50|526.62|524.52|526.62|524.52|526.63|524.53|526.61|524.51|5
1733012520000|2024-12-01 00:22:00|526.51|524.41|526.4|524.3|526.51|524.41|526.37|524.27|6
1733012530000|2024-12-01 00:22:10|526.35|524.25|526.12|524.02|526.35|524.25|526.12|524.02|13
1733012540000|2024-12-01 00:22:20|526.11|524.01|526.35|524.25|526.36|524.26|526.09|523.99|15
1733012550000|2024-12-01 00:22:30|526.34|524.24|526.41|524.31|526.41|524.31|526.34|524.24|7
1733012560000|2024-12-01 00:22:40|526.42|524.32|526.44|524.34|526.44|524.34|526.42|524.32|5
1733012570000|2024-12-01 00:22:50|526.45|524.35|526.34|524.24|526.47|524.37|526.34|524.24|6
1733012580000|2024-12-01 00:23:00|526.33|524.23|526.16|524.06|526.33|524.23|526.16|524.06|6
1733012590000|2024-12-01 00:23:10|526.15|524.05|526.07|523.97|526.15|524.05|526.07|523.97|5
1733012600000|2024-12-01 00:23:20|526.06|523.96|526.19|524.09|526.21|524.11|526.06|523.96|7
1733012610000|2024-12-01 00:23:30|526.15|524.05|526.02|523.92|526.15|524.05|526.01|523.91|4
1733012620000|2024-12-01 00:23:40|526.03|523.93|526.03|523.93|526.03|523.93|526.03|523.93|1
1733012630000|2024-12-01 00:23:50|526.04|523.94|525.92|523.82|526.05|523.95|525.92|523.82|10
1733012640000|2024-12-01 00:24:00|525.91|523.81|525.97|523.87|525.97|523.87|525.89|523.79|8
1733012650000|2024-12-01 00:24:10|525.96|523.86|526.03|523.93|526.05|523.95|525.94|523.84|8
1733012660000|2024-12-01 00:24:20|526.04|523.94|525.98|523.88|526.04|523.94|525.95|523.85|11
1733012670000|2024-12-01 00:24:30|525.97|523.87|525.76|523.66|525.98|523.88|525.72|523.62|21
1733012680000|2024-12-01 00:24:40|525.77|523.67|526.02|523.92|526.03|523.93|525.77|523.67|11
1733012690000|2024-12-01 00:24:50|526.06|523.96|526.3|524.2|526.3|524.2|526.06|523.96|20
1733012700000|2024-12-01 00:25:00|526.29|524.19|526.48|524.38|526.53|524.43|526.29|524.19|19
1733012710000|2024-12-01 00:25:10|526.49|524.39|526.6|524.5|526.62|524.52|526.47|524.37|10
1733012720000|2024-12-01 00:25:20|526.61|524.51|526.98|524.88|526.98|524.88|526.61|524.51|21
1733012730000|2024-12-01 00:25:30|526.99|524.89|527.09|524.99|527.14|525.04|526.99|524.89|14
1733012740000|2024-12-01 00:25:40|527.08|524.98|527|524.9|527.08|524.98|526.98|524.88|14
1733012750000|2024-12-01 00:25:50|526.99|524.89|526.98|524.88|527.04|524.94|526.93|524.83|16
1733012760000|2024-12-01 00:26:00|526.97|524.87|526.95|524.85|527|524.9|526.92|524.82|13
1733012770000|2024-12-01 00:26:10|526.94|524.84|526.69|524.59|527|524.9|526.69|524.59|15
1733012780000|2024-12-01 00:26:20|526.68|524.58|526.7|524.6|526.7|524.6|526.64|524.54|10
1733012790000|2024-12-01 00:26:30|526.68|524.58|526.7|524.6|526.7|524.6|526.68|524.58|6
1733012800000|2024-12-01 00:26:40|526.69|524.59|526.61|524.51|526.69|524.59|526.61|524.51|2
1733012810000|2024-12-01 00:26:50|526.6|524.5|526.47|524.37|526.6|524.5|526.47|524.37|5
1733012820000|2024-12-01 00:27:00|526.46|524.36|526.18|524.08|526.46|524.36|526.18|524.08|8
1733012830000|2024-12-01 00:27:10|526.17|524.07|526.13|524.03|526.17|524.07|526.13|524.03|4
1733012840000|2024-12-01 00:27:20|526.14|524.04|526.28|524.18|526.28|524.18|526.14|524.04|8
1733012850000|2024-12-01 00:27:30|526.27|524.17|526.44|524.34|526.44|524.34|526.27|524.17|10
1733012860000|2024-12-01 00:27:40|526.49|524.39|526.67|524.57|526.67|524.57|526.49|524.39|8
1733012870000|2024-12-01 00:27:50|526.68|524.58|526.72|524.62|526.72|524.62|526.68|524.58|7
1733012880000|2024-12-01 00:28:00|526.71|524.61|526.75|524.65|526.76|524.66|526.71|524.61|13
1733012890000|2024-12-01 00:28:10|526.76|524.66|526.71|524.61|526.76|524.66|526.62|524.52|11
1733012900000|2024-12-01 00:28:20|526.73|524.63|526.84|524.74|526.84|524.74|526.72|524.62|7
1733012910000|2024-12-01 00:28:30|526.85|524.75|526.86|524.76|526.88|524.78|526.85|524.75|5
1733012920000|2024-12-01 00:28:40|526.96|524.86|527.03|524.93|527.03|524.93|526.95|524.85|5
1733012940000|2024-12-01 00:29:00|527.04|524.94|527.1|525|527.1|525|527.03|524.93|5
1733012950000|2024-12-01 00:29:10|527.21|525.11|527.21|525.11|527.24|525.14|527.2|525.1|6
1733012960000|2024-12-01 00:29:20|527.2|525.1|527.09|524.99|527.2|525.1|527.09|524.99|6
1733012970000|2024-12-01 00:29:30|527.1|525|527.12|525.02|527.12|525.02|527.08|524.98|9
1733012980000|2024-12-01 00:29:40|527.19|525.09|527.14|525.04|527.19|525.09|527.14|525.04|6
1733012990000|2024-12-01 00:29:50|527.13|525.03|527.15|525.05|527.15|525.05|527.1|525|11
1733013000000|2024-12-01 00:30:00|527.21|525.11|527.27|525.17|527.28|525.18|527.2|525.1|12
1733013010000|2024-12-01 00:30:10|527.28|525.18|527.48|525.38|527.48|525.38|527.28|525.18|7
1733013020000|2024-12-01 00:30:20|527.49|525.39|527.56|525.46|527.56|525.46|527.49|525.39|9
1733013030000|2024-12-01 00:30:30|527.57|525.47|527.75|525.65|527.75|525.65|527.57|525.47|8
1733013040000|2024-12-01 00:30:40|527.76|525.66|527.79|525.69|527.79|525.69|527.74|525.64|7
1733013050000|2024-12-01 00:30:50|527.78|525.68|527.58|525.48|527.78|525.68|527.58|525.48|13
1733013060000|2024-12-01 00:31:00|527.57|525.47|527.23|525.13|527.57|525.47|527.17|525.07|16
1733013070000|2024-12-01 00:31:10|527.32|525.22|527.42|525.32|527.43|525.33|527.32|525.22|13
1733013080000|2024-12-01 00:31:20|527.41|525.31|527.48|525.38|527.51|525.41|527.41|525.31|11
1733013090000|2024-12-01 00:31:30|527.47|525.37|527.51|525.41|527.54|525.44|527.46|525.36|9
1733013100000|2024-12-01 00:31:40|527.5|525.4|527.4|525.3|527.52|525.42|527.4|525.3|7
1733013110000|2024-12-01 00:31:50|527.41|525.31|527.42|525.32|527.43|525.33|527.41|525.31|4
1733013120000|2024-12-01 00:32:00|527.41|525.31|527.22|525.12|527.41|525.31|527.22|525.12|7
1733013130000|2024-12-01 00:32:10|527.21|525.11|527.4|525.3|527.4|525.3|527.21|525.11|7
1733013140000|2024-12-01 00:32:20|527.41|525.31|527.59|525.49|527.61|525.51|527.4|525.3|11
1733013150000|2024-12-01 00:32:30|527.58|525.48|527.54|525.44|527.58|525.48|527.54|525.44|9
1733013160000|2024-12-01 00:32:40|527.53|525.43|527.6|525.5|527.69|525.59|527.51|525.41|16
1733013170000|2024-12-01 00:32:50|527.59|525.49|527.56|525.46|527.69|525.59|527.56|525.46|9
1733013180000|2024-12-01 00:33:00|527.55|525.45|527.45|525.35|527.63|525.53|527.45|525.35|13
1733013190000|2024-12-01 00:33:10|527.56|525.46|527.59|525.49|527.6|525.5|527.55|525.45|7
1733013200000|2024-12-01 00:33:20|527.58|525.48|527.75|525.65|527.75|525.65|527.58|525.48|16
1733013210000|2024-12-01 00:33:30|527.78|525.68|527.89|525.79|527.9|525.8|527.78|525.68|13
1733013220000|2024-12-01 00:33:40|527.9|525.8|527.95|525.85|527.97|525.87|527.9|525.8|13
1733013230000|2024-12-01 00:33:50|527.96|525.86|527.97|525.87|528|525.9|527.94|525.84|8
1733013240000|2024-12-01 00:34:00|527.96|525.86|528.08|525.98|528.08|525.98|527.94|525.84|17
1733013250000|2024-12-01 00:34:10|528.07|525.97|527.98|525.88|528.07|525.97|527.98|525.88|10
1733013260000|2024-12-01 00:34:20|527.97|525.87|527.92|525.82|527.97|525.87|527.9|525.8|15
1733013270000|2024-12-01 00:34:30|527.97|525.87|528.11|526.01|528.13|526.03|527.97|525.87|14
1733013280000|2024-12-01 00:34:40|528.1|526|527.8|525.7|528.1|526|527.78|525.68|15
1733013290000|2024-12-01 00:34:50|527.82|525.72|527.88|525.78|527.89|525.79|527.81|525.71|15
1733013300000|2024-12-01 00:35:00|527.89|525.79|527.34|525.24|527.89|525.79|527.34|525.24|22
1733013310000|2024-12-01 00:35:10|527.33|525.23|527.11|525.01|527.33|525.23|527.11|525.01|13
1733013320000|2024-12-01 00:35:20|527.1|525|527.25|525.15|527.27|525.17|527.09|524.99|12
1733013330000|2024-12-01 00:35:30|527.26|525.16|527.39|525.29|527.39|525.29|527.26|525.16|9
1733013340000|2024-12-01 00:35:40|527.38|525.28|527.19|525.09|527.38|525.28|527.19|525.09|10
1733013350000|2024-12-01 00:35:50|527.18|525.08|527.24|525.14|527.26|525.16|527.17|525.07|14
1733013360000|2024-12-01 00:36:00|527.25|525.15|526.8|524.7|527.25|525.15|526.66|524.56|24
1733013370000|2024-12-01 00:36:10|526.81|524.71|527.06|524.96|527.07|524.97|526.81|524.71|14
1733013380000|2024-12-01 00:36:20|527.05|524.95|526.72|524.62|527.05|524.95|526.72|524.62|15
1733013390000|2024-12-01 00:36:30|526.71|524.61|526.64|524.54|526.71|524.61|526.64|524.54|8
1733013400000|2024-12-01 00:36:40|526.65|524.55|526.64|524.54|526.66|524.56|526.59|524.49|7
1733013410000|2024-12-01 00:36:50|526.57|524.47|526.3|524.2|526.6|524.5|526.3|524.2|10
1733013420000|2024-12-01 00:37:00|526.29|524.19|526.37|524.27|526.37|524.27|526.26|524.16|6
1733013430000|2024-12-01 00:37:10|526.42|524.32|526.39|524.29|526.42|524.32|526.39|524.29|4
1733013440000|2024-12-01 00:37:20|526.32|524.22|526.2|524.1|526.33|524.23|526.2|524.1|12
1733013450000|2024-12-01 00:37:30|526.19|524.09|526.07|523.97|526.25|524.15|526.07|523.97|7
1733013460000|2024-12-01 00:37:40|526.08|523.98|526.09|523.99|526.09|523.99|526.08|523.98|2
1733013470000|2024-12-01 00:37:50|526.1|524|526.13|524.03|526.13|524.03|526.09|523.99|8
1733013480000|2024-12-01 00:38:00|526.12|524.02|526.21|524.11|526.21|524.11|526.12|524.02|6
1733013490000|2024-12-01 00:38:10|526.26|524.16|526.27|524.17|526.27|524.17|526.25|524.15|8
1733013500000|2024-12-01 00:38:20|526.29|524.19|526.32|524.22|526.32|524.22|526.28|524.18|6
1733013510000|2024-12-01 00:38:30|526.21|524.11|526.19|524.09|526.22|524.12|526.19|524.09|7
1733013520000|2024-12-01 00:38:40|526.27|524.17|526.28|524.18|526.28|524.18|526.26|524.16|4
1733013530000|2024-12-01 00:38:50|526.29|524.19|526.26|524.16|526.3|524.2|526.26|524.16|10
1733013540000|2024-12-01 00:39:00|526.27|524.17|526.28|524.18|526.28|524.18|526.19|524.09|7
1733013550000|2024-12-01 00:39:10|526.33|524.23|526.52|524.42|526.52|524.42|526.32|524.22|7
1733013560000|2024-12-01 00:39:20|526.51|524.41|526.38|524.28|526.51|524.41|526.38|524.28|8
1733013570000|2024-12-01 00:39:30|526.43|524.33|526.56|524.46|526.56|524.46|526.42|524.32|7
1733013580000|2024-12-01 00:39:40|526.57|524.47|526.56|524.46|526.57|524.47|526.56|524.46|2
1733013590000|2024-12-01 00:39:50|526.57|524.47|526.71|524.61|526.71|524.61|526.57|524.47|7
1733013600000|2024-12-01 00:40:00|526.72|524.62|526.98|524.88|527|524.9|526.72|524.62|10
1733013610000|2024-12-01 00:40:10|526.99|524.89|526.89|524.79|526.99|524.89|526.89|524.79|11
1733013620000|2024-12-01 00:40:20|526.88|524.78|526.71|524.61|526.88|524.78|526.71|524.61|7
1733013630000|2024-12-01 00:40:30|526.65|524.55|526.4|524.3|526.65|524.55|526.4|524.3|11
1733013640000|2024-12-01 00:40:40|526.39|524.29|526.16|524.06|526.39|524.29|526.15|524.05|8
1733013650000|2024-12-01 00:40:50|526.15|524.05|526.14|524.04|526.15|524.05|526.12|524.02|10
1733013660000|2024-12-01 00:41:00|526.13|524.03|526.13|524.03|526.15|524.05|526.02|523.92|12
1733013670000|2024-12-01 00:41:10|526.14|524.04|526.18|524.08|526.23|524.13|526.14|524.04|6
1733013680000|2024-12-01 00:41:20|526.19|524.09|526.07|523.97|526.19|524.09|526.05|523.95|12
1733013690000|2024-12-01 00:41:30|526.08|523.98|526.15|524.05|526.15|524.05|526.08|523.98|8
1733013700000|2024-12-01 00:41:40|526.22|524.12|525.77|523.67|526.22|524.12|525.69|523.59|20
1733013710000|2024-12-01 00:41:50|525.78|523.68|525.75|523.65|525.85|523.75|525.75|523.65|15
1733013720000|2024-12-01 00:42:00|525.63|523.53|524.95|522.85|525.63|523.53|524.67|522.57|30
1733013730000|2024-12-01 00:42:10|524.96|522.86|524.89|522.79|524.97|522.87|524.89|522.79|13
1733013740000|2024-12-01 00:42:20|524.74|522.64|524.46|522.36|524.74|522.64|524.46|522.36|20
1733013750000|2024-12-01 00:42:30|524.47|522.37|524.29|522.19|524.47|522.37|524.25|522.15|17
1733013760000|2024-12-01 00:42:40|524.37|522.27|524.38|522.28|524.41|522.31|524.28|522.18|13
1733013770000|2024-12-01 00:42:50|524.33|522.23|524.36|522.26|524.37|522.27|524.27|522.17|15
1733013780000|2024-12-01 00:43:00|524.35|522.25|524.03|521.93|524.35|522.25|524.03|521.93|16
1733013790000|2024-12-01 00:43:10|524.02|521.92|523.79|521.69|524.02|521.92|523.79|521.69|14
1733013800000|2024-12-01 00:43:20|523.78|521.68|523.48|521.38|523.78|521.68|523.48|521.38|13
1733013810000|2024-12-01 00:43:30|523.51|521.41|523.5|521.4|523.6|521.5|523.5|521.4|10
1733013820000|2024-12-01 00:43:40|523.57|521.47|523.17|521.07|523.57|521.47|523.16|521.06|16
1733013830000|2024-12-01 00:43:50|523.18|521.08|523.06|520.96|523.2|521.1|523.06|520.96|11
1733013840000|2024-12-01 00:44:00|523.05|520.95|522.56|520.46|523.05|520.95|522.56|520.46|10
1733013850000|2024-12-01 00:44:10|522.54|520.44|522.44|520.34|522.54|520.44|522.44|520.34|6
1733013860000|2024-12-01 00:44:20|522.43|520.33|522.51|520.41|522.73|520.63|522.33|520.23|18
1733013870000|2024-12-01 00:44:30|522.5|520.4|522.77|520.67|522.8|520.7|522.49|520.39|15
1733013880000|2024-12-01 00:44:40|522.78|520.68|522.91|520.81|522.91|520.81|522.78|520.68|13
1733013890000|2024-12-01 00:44:50|522.92|520.82|522.75|520.65|522.93|520.83|522.68|520.58|15
1733013900000|2024-12-01 00:45:00|522.76|520.66|523.04|520.94|523.04|520.94|522.76|520.66|12
1733013910000|2024-12-01 00:45:10|523.05|520.95|523.49|521.39|523.5|521.4|523.04|520.94|21
1733013920000|2024-12-01 00:45:20|523.5|521.4|523.94|521.84|523.94|521.84|523.5|521.4|25
1733013930000|2024-12-01 00:45:30|523.95|521.85|524.4|522.3|524.43|522.33|523.95|521.85|22
1733013940000|2024-12-01 00:45:40|524.41|522.31|524.19|522.09|524.49|522.39|524.19|522.09|18
1733013950000|2024-12-01 00:45:50|524.18|522.08|524.06|521.96|524.18|522.08|524.06|521.96|19
1733013960000|2024-12-01 00:46:00|524.05|521.95|523.91|521.81|524.05|521.95|523.81|521.71|11
1733013970000|2024-12-01 00:46:10|523.9|521.8|523.7|521.6|523.9|521.8|523.68|521.58|11
1733013980000|2024-12-01 00:46:20|523.69|521.59|524.07|521.97|524.07|521.97|523.69|521.59|16
1733013990000|2024-12-01 00:46:30|524.08|521.98|523.87|521.77|524.08|521.98|523.87|521.77|11
1733014000000|2024-12-01 00:46:40|523.86|521.76|523.51|521.41|523.87|521.77|523.51|521.41|18
1733014010000|2024-12-01 00:46:50|523.52|521.42|523.78|521.68|523.79|521.69|523.52|521.42|21
1733014020000|2024-12-01 00:47:00|523.77|521.67|523.58|521.48|523.78|521.68|523.57|521.47|14
1733014030000|2024-12-01 00:47:10|523.56|521.46|523.42|521.32|523.56|521.46|523.33|521.23|14
1733014040000|2024-12-01 00:47:20|523.59|521.49|523.69|521.59|523.7|521.6|523.59|521.49|11
1733014050000|2024-12-01 00:47:30|523.68|521.58|523.55|521.45|523.68|521.58|523.46|521.36|13
1733014060000|2024-12-01 00:47:40|523.65|521.55|523.62|521.52|523.75|521.65|523.58|521.48|15
1733014070000|2024-12-01 00:47:50|523.61|521.51|523.16|521.06|523.61|521.51|523.16|521.06|21
1733014080000|2024-12-01 00:48:00|523.15|521.05|522.83|520.73|523.15|521.05|522.83|520.73|17
1733014090000|2024-12-01 00:48:10|522.82|520.72|522.85|520.75|522.86|520.76|522.81|520.71|14
1733014100000|2024-12-01 00:48:20|522.86|520.76|522.56|520.46|522.86|520.76|522.56|520.46|12
1733014110000|2024-12-01 00:48:30|522.45|520.35|521.87|519.77|522.45|520.35|521.87|519.77|15
1733014120000|2024-12-01 00:48:40|521.86|519.76|521.95|519.85|521.95|519.85|521.86|519.76|9
1733014130000|2024-12-01 00:48:50|522.04|519.94|522.16|520.06|522.16|520.06|522.01|519.91|9
1733014140000|2024-12-01 00:49:00|522.17|520.07|522.2|520.1|522.2|520.1|522.17|520.07|4
1733014150000|2024-12-01 00:49:10|522.18|520.08|521.84|519.74|522.18|520.08|521.81|519.71|14
1733014160000|2024-12-01 00:49:20|521.85|519.75|521.86|519.76|521.91|519.81|521.85|519.75|14
1733014170000|2024-12-01 00:49:30|521.87|519.77|522.48|520.38|522.49|520.39|521.87|519.77|14
1733014180000|2024-12-01 00:49:40|522.49|520.39|522.51|520.41|522.51|520.41|522.48|520.38|11
1733014190000|2024-12-01 00:49:50|522.52|520.42|522.73|520.63|522.73|520.63|522.52|520.42|14
1733014200000|2024-12-01 00:50:00|522.72|520.62|522.47|520.37|522.73|520.63|522.47|520.37|12
1733014210000|2024-12-01 00:50:10|522.42|520.32|522.13|520.03|522.42|520.32|522.09|519.99|18
1733014220000|2024-12-01 00:50:20|522.07|519.97|522.13|520.03|522.13|520.03|522.07|519.97|6
1733014230000|2024-12-01 00:50:30|522.14|520.04|521.72|519.62|522.14|520.04|521.72|519.62|18
1733014240000|2024-12-01 00:50:40|521.71|519.61|521.08|518.98|521.71|519.61|521.08|518.98|19
1733014250000|2024-12-01 00:50:50|521.07|518.97|520.9|518.8|521.07|518.97|520.88|518.78|9
1733014260000|2024-12-01 00:51:00|520.91|518.81|521.14|519.04|521.14|519.04|520.91|518.81|12
1733014270000|2024-12-01 00:51:10|521.15|519.05|521.36|519.26|521.36|519.26|521.14|519.04|11
1733014280000|2024-12-01 00:51:20|521.37|519.27|521.65|519.55|521.65|519.55|521.37|519.27|17
1733014290000|2024-12-01 00:51:30|521.67|519.57|521.73|519.63|521.74|519.64|521.66|519.56|12
1733014300000|2024-12-01 00:51:40|521.72|519.62|521.66|519.56|521.72|519.62|521.65|519.55|9
1733014310000|2024-12-01 00:51:50|521.61|519.51|521.44|519.34|521.61|519.51|521.44|519.34|4
1733014320000|2024-12-01 00:52:00|521.43|519.33|520.27|518.17|521.43|519.33|520.27|518.17|24
1733014330000|2024-12-01 00:52:10|520.26|518.16|519.94|517.84|520.26|518.16|519.94|517.84|18
1733014340000|2024-12-01 00:52:20|519.87|517.77|520.06|517.96|520.06|517.96|519.83|517.73|17
1733014350000|2024-12-01 00:52:30|520.07|517.97|519.9|517.8|520.13|518.03|519.9|517.8|7
1733014360000|2024-12-01 00:52:40|519.89|517.79|520.48|518.38|520.48|518.38|519.88|517.78|26
1733014370000|2024-12-01 00:52:50|520.49|518.39|520.73|518.63|520.73|518.63|520.49|518.39|24
1733014380000|2024-12-01 00:53:00|520.7|518.6|520.59|518.49|520.71|518.61|520.51|518.41|15
1733014390000|2024-12-01 00:53:10|520.57|518.47|520.74|518.64|520.74|518.64|520.57|518.47|11
1733014400000|2024-12-01 00:53:20|520.75|518.65|520.89|518.79|520.91|518.81|520.75|518.65|9
1733014410000|2024-12-01 00:53:30|520.9|518.8|521.48|519.38|521.48|519.38|520.9|518.8|20
1733014420000|2024-12-01 00:53:40|521.49|519.39|521.54|519.44|521.54|519.44|521.49|519.39|8
1733014430000|2024-12-01 00:53:50|521.55|519.45|521.57|519.47|521.57|519.47|521.55|519.45|5
1733014440000|2024-12-01 00:54:00|521.52|519.42|521.54|519.44|521.54|519.44|521.44|519.34|10
1733014450000|2024-12-01 00:54:10|521.55|519.45|521.42|519.32|521.55|519.45|521.3|519.2|16
1733014460000|2024-12-01 00:54:20|521.43|519.33|521.59|519.49|521.59|519.49|521.43|519.33|8
1733014470000|2024-12-01 00:54:30|521.6|519.5|521.77|519.67|521.77|519.67|521.6|519.5|14
1733014480000|2024-12-01 00:54:40|521.71|519.61|521.58|519.48|521.71|519.61|521.55|519.45|14
1733014490000|2024-12-01 00:54:50|521.62|519.52|521.53|519.43|521.64|519.54|521.5|519.4|13
1733014500000|2024-12-01 00:55:00|521.52|519.42|521.21|519.11|521.63|519.53|521.21|519.11|17
1733014510000|2024-12-01 00:55:10|521.2|519.1|520.73|518.63|521.2|519.1|520.73|518.63|17
1733014520000|2024-12-01 00:55:20|520.72|518.62|520.57|518.47|520.73|518.63|520.57|518.47|12
1733014530000|2024-12-01 00:55:30|520.56|518.46|520.82|518.72|520.82|518.72|520.56|518.46|12
1733014540000|2024-12-01 00:55:40|520.83|518.73|520.7|518.6|520.84|518.74|520.67|518.57|11
1733014550000|2024-12-01 00:55:50|520.69|518.59|520.85|518.75|520.86|518.76|520.62|518.52|12
1733014560000|2024-12-01 00:56:00|520.86|518.76|521.08|518.98|521.08|518.98|520.85|518.75|8
1733014570000|2024-12-01 00:56:10|521.07|518.97|521.34|519.24|521.34|519.24|521.06|518.96|8
1733014580000|2024-12-01 00:56:20|521.35|519.25|521.36|519.26|521.37|519.27|521.34|519.24|9
1733014590000|2024-12-01 00:56:30|521.27|519.17|521.36|519.26|521.36|519.26|521.19|519.09|15
1733014600000|2024-12-01 00:56:40|521.35|519.25|521.45|519.35|521.46|519.36|521.33|519.23|8
1733014610000|2024-12-01 00:56:50|521.43|519.33|521.16|519.06|521.43|519.33|521.16|519.06|13
1733014620000|2024-12-01 00:57:00|521.14|519.04|520.66|518.56|521.14|519.04|520.57|518.47|15
1733014630000|2024-12-01 00:57:10|520.53|518.43|520.18|518.08|520.53|518.43|520.18|518.08|19
1733014640000|2024-12-01 00:57:20|520.17|518.07|520.37|518.27|520.37|518.27|520.16|518.06|7
1733014650000|2024-12-01 00:57:30|520.36|518.26|520.16|518.06|520.43|518.33|520.16|518.06|12
1733014660000|2024-12-01 00:57:40|520.15|518.05|519.94|517.84|520.15|518.05|519.92|517.82|10
1733014670000|2024-12-01 00:57:50|519.95|517.85|519.93|517.83|519.95|517.85|519.93|517.83|7
1733014680000|2024-12-01 00:58:00|519.89|517.79|520.2|518.1|520.2|518.1|519.89|517.79|12
1733014690000|2024-12-01 00:58:10|520.21|518.11|519.97|517.87|520.32|518.22|519.97|517.87|16
1733014700000|2024-12-01 00:58:20|519.94|517.84|519.93|517.83|519.94|517.84|519.87|517.77|14
1733014710000|2024-12-01 00:58:30|519.79|517.69|519.66|517.56|519.79|517.69|519.66|517.56|8
1733014720000|2024-12-01 00:58:40|519.65|517.55|519.4|517.3|519.65|517.55|519.4|517.3|7
1733014730000|2024-12-01 00:58:50|519.41|517.31|519.25|517.15|519.44|517.34|519.25|517.15|11
1733014740000|2024-12-01 00:59:00|519.24|517.14|519.13|517.03|519.24|517.14|519.05|516.95|8
1733014750000|2024-12-01 00:59:10|519.14|517.04|519|516.9|519.15|517.05|518.98|516.88|9
1733014760000|2024-12-01 00:59:20|519.02|516.92|519.2|517.1|519.24|517.14|519.02|516.92|12
1733014770000|2024-12-01 00:59:30|519.19|517.09|518.81|516.71|519.19|517.09|518.81|516.71|15
1733014780000|2024-12-01 00:59:40|519.05|516.95|519.15|517.05|519.16|517.06|519.04|516.94|12
1733014790000|2024-12-01 00:59:50|519.16|517.06|519.29|517.19|519.3|517.2|519.16|517.06|12
1733014800000|2024-12-01 01:00:00|519.33|517.23|519.71|517.61|519.72|517.62|519.33|517.23|12
1733014810000|2024-12-01 01:00:10|519.72|517.62|520.07|517.97|520.07|517.97|519.72|517.62|17
1733014820000|2024-12-01 01:00:20|520.08|517.98|519.97|517.87|520.18|518.08|519.96|517.86|17
1733014830000|2024-12-01 01:00:30|519.91|517.81|519.67|517.57|519.91|517.81|519.67|517.57|11
1733014840000|2024-12-01 01:00:40|519.68|517.58|520.06|517.96|520.06|517.96|519.68|517.58|17
1733014850000|2024-12-01 01:00:50|520.11|518.01|520.51|518.41|520.51|518.41|520.11|518.01|19
1733014860000|2024-12-01 01:01:00|520.5|518.4|520.28|518.18|520.58|518.48|520.28|518.18|20
1733014870000|2024-12-01 01:01:10|520.27|518.17|520.13|518.03|520.27|518.17|520.12|518.02|14
1733014880000|2024-12-01 01:01:20|520.04|517.94|520.35|518.25|520.35|518.25|520.04|517.94|18
1733014890000|2024-12-01 01:01:30|520.34|518.24|520.52|518.42|520.6|518.5|520.34|518.24|13
1733014900000|2024-12-01 01:01:40|520.53|518.43|520.86|518.76|520.86|518.76|520.53|518.43|18
1733014910000|2024-12-01 01:01:50|520.87|518.77|521.19|519.09|521.19|519.09|520.87|518.77|13
1733014920000|2024-12-01 01:02:00|521.25|519.15|521.33|519.23|521.39|519.29|521.24|519.14|16
1733014930000|2024-12-01 01:02:10|521.32|519.22|520.72|518.62|521.32|519.22|520.72|518.62|22
1733014940000|2024-12-01 01:02:20|520.71|518.61|520.9|518.8|520.91|518.81|520.69|518.59|18
1733014950000|2024-12-01 01:02:30|520.91|518.81|520.8|518.7|521|518.9|520.8|518.7|15
1733014960000|2024-12-01 01:02:40|520.79|518.69|520.12|518.02|520.79|518.69|520.12|518.02|28
1733014970000|2024-12-01 01:02:50|520.11|518.01|520.33|518.23|520.33|518.23|520.11|518.01|14
1733014980000|2024-12-01 01:03:00|520.34|518.24|520.51|518.41|520.58|518.48|520.33|518.23|23
1733014990000|2024-12-01 01:03:10|520.5|518.4|520.55|518.45|520.55|518.45|520.37|518.27|15
1733015000000|2024-12-01 01:03:20|520.56|518.46|520.8|518.7|520.8|518.7|520.56|518.46|15
1733015010000|2024-12-01 01:03:30|520.81|518.71|520.57|518.47|520.85|518.75|520.57|518.47|15
1733015020000|2024-12-01 01:03:40|520.56|518.46|520.54|518.44|520.56|518.46|520.46|518.36|15
1733015030000|2024-12-01 01:03:50|520.55|518.45|520.47|518.37|520.55|518.45|520.37|518.27|19
1733015040000|2024-12-01 01:04:00|520.48|518.38|520.12|518.02|520.48|518.38|520.12|518.02|17
1733015050000|2024-12-01 01:04:10|520.06|517.96|519.22|517.12|520.06|517.96|519.22|517.12|22
1733015060000|2024-12-01 01:04:20|519.13|517.03|518.66|516.56|519.16|517.06|518.65|516.55|24
1733015070000|2024-12-01 01:04:30|518.65|516.55|518.7|516.6|518.7|516.6|518.64|516.54|9
1733015080000|2024-12-01 01:04:40|518.69|516.59|518.38|516.28|518.7|516.6|518.37|516.27|9
1733015090000|2024-12-01 01:04:50|518.37|516.27|518.55|516.45|518.59|516.49|518.34|516.24|15
1733015100000|2024-12-01 01:05:00|518.54|516.44|518.71|516.61|518.71|516.61|518.54|516.44|10
1733015110000|2024-12-01 01:05:10|518.75|516.65|518.65|516.55|518.77|516.67|518.6|516.5|12
1733015120000|2024-12-01 01:05:20|518.66|516.56|519.03|516.93|519.03|516.93|518.54|516.44|19
1733015130000|2024-12-01 01:05:30|519.04|516.94|518.7|516.6|519.05|516.95|518.7|516.6|14
1733015140000|2024-12-01 01:05:40|518.69|516.59|518.37|516.27|518.69|516.59|518.37|516.27|12
1733015150000|2024-12-01 01:05:50|518.4|516.3|518.18|516.08|518.4|516.3|518.16|516.06|11
1733015160000|2024-12-01 01:06:00|518.19|516.09|518.05|515.95|518.2|516.1|518.05|515.95|13
1733015170000|2024-12-01 01:06:10|518.06|515.96|518.07|515.97|518.17|516.07|518.05|515.95|13
1733015180000|2024-12-01 01:06:20|518.08|515.98|518.18|516.08|518.2|516.1|518.07|515.97|15
1733015190000|2024-12-01 01:06:30|518.17|516.07|517.95|515.85|518.19|516.09|517.79|515.69|16
1733015200000|2024-12-01 01:06:40|517.94|515.84|518.03|515.93|518.03|515.93|517.94|515.84|7
1733015210000|2024-12-01 01:06:50|518.04|515.94|517.89|515.79|518.1|516|517.87|515.77|13
1733015220000|2024-12-01 01:07:00|517.84|515.74|517.49|515.39|517.84|515.74|517.49|515.39|17
1733015230000|2024-12-01 01:07:10|517.57|515.47|517.62|515.52|517.71|515.61|517.57|515.47|8
1733015240000|2024-12-01 01:07:20|517.61|515.51|517.83|515.73|517.83|515.73|517.58|515.48|12
1733015250000|2024-12-01 01:07:30|517.84|515.74|518.14|516.04|518.14|516.04|517.84|515.74|13
1733015260000|2024-12-01 01:07:40|518.12|516.02|517.91|515.81|518.14|516.04|517.91|515.81|14
1733015270000|2024-12-01 01:07:50|517.92|515.82|518.33|516.23|518.43|516.33|517.92|515.82|14
1733015280000|2024-12-01 01:08:00|518.34|516.24|518.72|516.62|518.83|516.73|518.34|516.24|22
1733015290000|2024-12-01 01:08:10|518.75|516.65|518.65|516.55|518.75|516.65|518.54|516.44|10
1733015300000|2024-12-01 01:08:20|518.66|516.56|518.43|516.33|518.66|516.56|518.36|516.26|16
1733015310000|2024-12-01 01:08:30|518.48|516.38|518.65|516.55|518.65|516.55|518.47|516.37|12
1733015320000|2024-12-01 01:08:40|518.66|516.56|518.78|516.68|518.78|516.68|518.66|516.56|9
1733015330000|2024-12-01 01:08:50|518.79|516.69|518.99|516.89|518.99|516.89|518.78|516.68|8
1733015340000|2024-12-01 01:09:00|519|516.9|519.05|516.95|519.09|516.99|518.98|516.88|14
1733015350000|2024-12-01 01:09:10|519.12|517.02|519.11|517.01|519.22|517.12|519.11|517.01|17
1733015360000|2024-12-01 01:09:20|519.1|517|518.79|516.69|519.1|517|518.79|516.69|14
1733015370000|2024-12-01 01:09:30|518.96|516.86|518.59|516.49|518.97|516.87|518.59|516.49|13
1733015380000|2024-12-01 01:09:40|518.58|516.48|518.47|516.37|518.58|516.48|518.47|516.37|14
1733015390000|2024-12-01 01:09:50|518.46|516.36|518.48|516.38|518.48|516.38|518.44|516.34|8
1733015400000|2024-12-01 01:10:00|518.52|516.42|518.92|516.82|518.92|516.82|518.52|516.42|9
1733015410000|2024-12-01 01:10:10|518.93|516.83|519.15|517.05|519.15|517.05|518.93|516.83|10
1733015420000|2024-12-01 01:10:20|519.16|517.06|518.98|516.88|519.16|517.06|518.77|516.67|23
1733015430000|2024-12-01 01:10:30|518.99|516.89|518.84|516.74|519.08|516.98|518.84|516.74|14
1733015440000|2024-12-01 01:10:40|518.83|516.73|518.33|516.23|518.83|516.73|518.21|516.11|19
1733015450000|2024-12-01 01:10:50|518.32|516.22|517.94|515.84|518.32|516.22|517.94|515.84|15
1733015460000|2024-12-01 01:11:00|517.93|515.83|517.66|515.56|518.05|515.95|517.66|515.56|21
1733015470000|2024-12-01 01:11:10|517.65|515.55|518.07|515.97|518.07|515.97|517.65|515.55|17
1733015480000|2024-12-01 01:11:20|518.08|515.98|517.89|515.79|518.13|516.03|517.89|515.79|15
1733015490000|2024-12-01 01:11:30|517.88|515.78|518.25|516.15|518.25|516.15|517.88|515.78|13
1733015500000|2024-12-01 01:11:40|518.27|516.17|518.4|516.3|518.41|516.31|518.27|516.17|10
1733015510000|2024-12-01 01:11:50|518.39|516.29|518.31|516.21|518.47|516.37|518.31|516.21|11
1733015520000|2024-12-01 01:12:00|518.29|516.19|518.22|516.12|518.45|516.35|518.22|516.12|19
1733015530000|2024-12-01 01:12:10|518.21|516.11|518.4|516.3|518.4|516.3|518.16|516.06|16
1733015540000|2024-12-01 01:12:20|518.39|516.29|518.53|516.43|518.53|516.43|518.39|516.29|9
1733015550000|2024-12-01 01:12:30|518.54|516.44|518.26|516.16|518.55|516.45|518.26|516.16|17
1733015560000|2024-12-01 01:12:40|518.38|516.28|518|515.9|518.38|516.28|518|515.9|14
1733015570000|2024-12-01 01:12:50|517.98|515.88|517.89|515.79|517.98|515.88|517.83|515.73|5
1733015580000|2024-12-01 01:13:00|517.9|515.8|517.74|515.64|517.9|515.8|517.7|515.6|14
1733015590000|2024-12-01 01:13:10|517.73|515.63|517.8|515.7|517.89|515.79|517.72|515.62|12
1733015600000|2024-12-01 01:13:20|517.79|515.69|517.85|515.75|517.85|515.75|517.58|515.48|15
1733015610000|2024-12-01 01:13:30|517.86|515.76|517.86|515.76|517.89|515.79|517.85|515.75|10
1733015620000|2024-12-01 01:13:40|517.87|515.77|518|515.9|518.01|515.91|517.87|515.77|11
1733015630000|2024-12-01 01:13:50|517.99|515.89|517.55|515.45|517.99|515.89|517.55|515.45|16
1733015640000|2024-12-01 01:14:00|517.54|515.44|517.56|515.46|517.64|515.54|517.49|515.39|14
1733015650000|2024-12-01 01:14:10|517.55|515.45|517.61|515.51|517.64|515.54|517.52|515.42|15
1733015660000|2024-12-01 01:14:20|517.6|515.5|517.99|515.89|518.08|515.98|517.6|515.5|20
1733015670000|2024-12-01 01:14:30|518|515.9|518.24|516.14|518.24|516.14|517.99|515.89|10
1733015680000|2024-12-01 01:14:40|518.25|516.15|517.83|515.73|518.26|516.16|517.83|515.73|14
1733015690000|2024-12-01 01:14:50|517.82|515.72|517.64|515.54|517.87|515.77|517.64|515.54|13
1733015700000|2024-12-01 01:15:00|517.63|515.53|517.41|515.31|517.63|515.53|517.4|515.3|8
1733015710000|2024-12-01 01:15:10|517.54|515.44|517.58|515.48|517.59|515.49|517.54|515.44|9
1733015720000|2024-12-01 01:15:20|517.52|515.42|516.62|514.52|517.52|515.42|516.62|514.52|21
1733015730000|2024-12-01 01:15:30|516.61|514.51|515.95|513.85|516.62|514.52|515.84|513.74|12
1733015740000|2024-12-01 01:15:40|515.96|513.86|516.21|514.11|516.22|514.12|515.96|513.86|21
1733015750000|2024-12-01 01:15:50|516.22|514.12|516.37|514.27|516.39|514.29|516.22|514.12|12
1733015760000|2024-12-01 01:16:00|516.36|514.26|516.43|514.33|516.49|514.39|516.3|514.2|14
1733015770000|2024-12-01 01:16:10|516.42|514.32|516.76|514.66|516.76|514.66|516.3|514.2|19
1733015780000|2024-12-01 01:16:20|516.77|514.67|516.74|514.64|516.84|514.74|516.74|514.64|16
1733015790000|2024-12-01 01:16:30|516.76|514.66|516.99|514.89|516.99|514.89|516.76|514.66|12
1733015800000|2024-12-01 01:16:40|517.01|514.91|516.71|514.61|517.02|514.92|516.71|514.61|16
1733015810000|2024-12-01 01:16:50|516.73|514.63|516.91|514.81|516.91|514.81|516.73|514.63|8
1733015820000|2024-12-01 01:17:00|516.9|514.8|516.44|514.34|516.9|514.8|516.44|514.34|16
1733015830000|2024-12-01 01:17:10|516.43|514.33|516.4|514.3|516.43|514.33|516.37|514.27|12
1733015840000|2024-12-01 01:17:20|516.39|514.29|515.78|513.68|516.39|514.29|515.78|513.68|23
1733015850000|2024-12-01 01:17:30|515.77|513.67|515.48|513.38|515.77|513.67|515.48|513.38|15
1733015860000|2024-12-01 01:17:40|515.49|513.39|515.66|513.56|515.66|513.56|515.46|513.36|8
1733015870000|2024-12-01 01:17:50|515.71|513.61|515.79|513.69|515.79|513.69|515.71|513.61|10
1733015880000|2024-12-01 01:18:00|515.8|513.7|515.98|513.88|515.98|513.88|515.75|513.65|10
1733015890000|2024-12-01 01:18:10|515.84|513.74|515.69|513.59|515.84|513.74|515.69|513.59|16
1733015900000|2024-12-01 01:18:20|515.62|513.52|515.46|513.36|515.64|513.54|515.46|513.36|10
1733015910000|2024-12-01 01:18:30|515.47|513.37|515.36|513.26|515.47|513.37|515.35|513.25|10
1733015920000|2024-12-01 01:18:40|515.37|513.27|515.55|513.45|515.56|513.46|515.32|513.22|13
1733015930000|2024-12-01 01:18:50|515.54|513.44|515.48|513.38|515.54|513.44|515.39|513.29|8
1733015940000|2024-12-01 01:19:00|515.49|513.39|515.3|513.2|515.5|513.4|515.23|513.13|16
1733015950000|2024-12-01 01:19:10|515.31|513.21|515.81|513.71|515.81|513.71|515.31|513.21|18
1733015960000|2024-12-01 01:19:20|515.8|513.7|515.66|513.56|515.81|513.71|515.66|513.56|13
1733015970000|2024-12-01 01:19:30|515.65|513.55|515.88|513.78|515.91|513.81|515.65|513.55|13
1733015980000|2024-12-01 01:19:40|515.87|513.77|516.14|514.04|516.41|514.31|515.86|513.76|22
1733015990000|2024-12-01 01:19:50|516.13|514.03|515.94|513.84|516.13|514.03|515.94|513.84|18
1733016000000|2024-12-01 01:20:00|515.93|513.83|515.15|513.05|515.93|513.83|515.14|513.04|20
1733016010000|2024-12-01 01:20:10|515.09|512.99|514.97|512.87|515.09|512.99|514.94|512.84|21
1733016020000|2024-12-01 01:20:20|514.98|512.88|515.5|513.4|515.5|513.4|514.98|512.88|25
1733016030000|2024-12-01 01:20:30|515.51|513.41|515.67|513.57|515.67|513.57|515.51|513.41|13
1733016040000|2024-12-01 01:20:40|515.68|513.58|515.96|513.86|515.96|513.86|515.68|513.58|11
1733016050000|2024-12-01 01:20:50|515.97|513.87|515.9|513.8|515.99|513.89|515.86|513.76|13
1733016060000|2024-12-01 01:21:00|515.66|513.56|516.13|514.03|516.14|514.04|515.66|513.56|18
1733016070000|2024-12-01 01:21:10|516.14|514.04|516.41|514.31|516.52|514.42|516.12|514.02|18
1733016080000|2024-12-01 01:21:20|516.54|514.44|516.7|514.6|516.7|514.6|516.54|514.44|16
1733016090000|2024-12-01 01:21:30|516.71|514.61|516.93|514.83|516.93|514.83|516.71|514.61|9
1733016100000|2024-12-01 01:21:40|516.92|514.82|517.03|514.93|517.03|514.93|516.92|514.82|14
1733016110000|2024-12-01 01:21:50|517.06|514.96|517.1|515|517.1|515|517.06|514.96|7
1733016120000|2024-12-01 01:22:00|517.11|515.01|516.93|514.83|517.12|515.02|516.93|514.83|12
1733016130000|2024-12-01 01:22:10|516.94|514.84|517.04|514.94|517.04|514.94|516.92|514.82|11
1733016140000|2024-12-01 01:22:20|517.05|514.95|516.93|514.83|517.08|514.98|516.93|514.83|8
1733016150000|2024-12-01 01:22:30|516.94|514.84|517.1|515|517.1|515|516.94|514.84|7
1733016160000|2024-12-01 01:22:40|517.09|514.99|517.28|515.18|517.28|515.18|517.04|514.94|14
1733016170000|2024-12-01 01:22:50|517.29|515.19|517.48|515.38|517.48|515.38|517.29|515.19|16
1733016180000|2024-12-01 01:23:00|517.49|515.39|517.55|515.45|517.55|515.45|517.3|515.2|16
1733016190000|2024-12-01 01:23:10|517.56|515.46|517.76|515.66|517.76|515.66|517.56|515.46|18
1733016200000|2024-12-01 01:23:20|517.77|515.67|518.32|516.22|518.32|516.22|517.77|515.67|19
1733016210000|2024-12-01 01:23:30|518.33|516.23|518.91|516.81|518.91|516.81|518.33|516.23|24
1733016220000|2024-12-01 01:23:40|518.92|516.82|518.98|516.88|518.98|516.88|518.92|516.82|15
1733016230000|2024-12-01 01:23:50|519.03|516.93|519.17|517.07|519.17|517.07|519.03|516.93|13
1733016240000|2024-12-01 01:24:00|519.18|517.08|519.55|517.45|519.55|517.45|519.18|517.08|18
1733016250000|2024-12-01 01:24:10|519.53|517.43|519.67|517.57|519.67|517.57|519.53|517.43|16
1733016260000|2024-12-01 01:24:20|519.66|517.56|519.73|517.63|519.73|517.63|519.58|517.48|8
1733016270000|2024-12-01 01:24:30|519.72|517.62|519.62|517.52|519.72|517.62|519.62|517.52|11
1733016280000|2024-12-01 01:24:40|519.53|517.43|519.51|517.41|519.54|517.44|519.43|517.33|11
1733016290000|2024-12-01 01:24:50|519.52|517.42|519.56|517.46|519.56|517.46|519.52|517.42|9
1733016300000|2024-12-01 01:25:00|519.61|517.51|519.85|517.75|519.89|517.79|519.61|517.51|19
1733016310000|2024-12-01 01:25:10|519.86|517.76|519.71|517.61|519.87|517.77|519.7|517.6|9
1733016320000|2024-12-01 01:25:20|519.72|517.62|519.98|517.88|519.98|517.88|519.72|517.62|16
1733016330000|2024-12-01 01:25:30|519.99|517.89|520.33|518.23|520.33|518.23|519.99|517.89|17
1733016340000|2024-12-01 01:25:40|520.34|518.24|520.54|518.44|520.55|518.45|520.34|518.24|17
1733016350000|2024-12-01 01:25:50|520.58|518.48|520.74|518.64|520.75|518.65|520.58|518.48|12
1733016360000|2024-12-01 01:26:00|520.75|518.65|520.39|518.29|520.75|518.65|520.39|518.29|15
1733016370000|2024-12-01 01:26:10|520.34|518.24|520.26|518.16|520.34|518.24|520.26|518.16|13
1733016380000|2024-12-01 01:26:20|520.25|518.15|520.15|518.05|520.25|518.15|520.04|517.94|10
1733016390000|2024-12-01 01:26:30|520.16|518.06|520.5|518.4|520.5|518.4|520.16|518.06|13
1733016400000|2024-12-01 01:26:40|520.51|518.41|520.74|518.64|520.74|518.64|520.51|518.41|14
1733016410000|2024-12-01 01:26:50|520.75|518.65|520.89|518.79|520.89|518.79|520.75|518.65|11
1733016420000|2024-12-01 01:27:00|520.9|518.8|521.13|519.03|521.13|519.03|520.9|518.8|15
1733016430000|2024-12-01 01:27:10|521.14|519.04|521.03|518.93|521.36|519.26|521.03|518.93|18
1733016440000|2024-12-01 01:27:20|521.02|518.92|521.01|518.91|521.02|518.92|521.01|518.91|6
1733016450000|2024-12-01 01:27:30|521.02|518.92|520.93|518.83|521.02|518.92|520.93|518.83|8
1733016460000|2024-12-01 01:27:40|520.99|518.89|521.07|518.97|521.07|518.97|520.99|518.89|5
1733016470000|2024-12-01 01:27:50|521.08|518.98|521.21|519.11|521.21|519.11|521.07|518.97|7
1733016480000|2024-12-01 01:28:00|521.22|519.12|521.37|519.27|521.37|519.27|521.22|519.12|10
1733016490000|2024-12-01 01:28:10|521.38|519.28|521.38|519.28|521.42|519.32|521.38|519.28|10
1733016500000|2024-12-01 01:28:20|521.37|519.27|521.15|519.05|521.38|519.28|521.14|519.04|13
1733016510000|2024-12-01 01:28:30|521.16|519.06|521.27|519.17|521.28|519.18|521.16|519.06|7
1733016520000|2024-12-01 01:28:40|521.26|519.16|521.25|519.15|521.26|519.16|521.25|519.15|2
1733016530000|2024-12-01 01:28:50|521.24|519.14|521.15|519.05|521.24|519.14|521.15|519.05|4
1733016540000|2024-12-01 01:29:00|521.1|519|520.71|518.61|521.1|519|520.71|518.61|9
1733016550000|2024-12-01 01:29:10|520.7|518.6|520.72|518.62|520.72|518.62|520.7|518.6|3
1733016560000|2024-12-01 01:29:20|520.73|518.63|520.8|518.7|520.8|518.7|520.73|518.63|8
1733016570000|2024-12-01 01:29:30|520.81|518.71|520.89|518.79|520.89|518.79|520.81|518.71|7
1733016580000|2024-12-01 01:29:40|520.9|518.8|520.93|518.83|520.93|518.83|520.9|518.8|10
1733016590000|2024-12-01 01:29:50|520.94|518.84|521.05|518.95|521.06|518.96|520.94|518.84|10
1733016600000|2024-12-01 01:30:00|521.03|518.93|521.19|519.09|521.19|519.09|520.98|518.88|12
1733016610000|2024-12-01 01:30:10|521.2|519.1|521.1|519|521.27|519.17|521.1|519|19
1733016620000|2024-12-01 01:30:20|521.11|519.01|521.21|519.11|521.22|519.12|521.1|519|7
1733016630000|2024-12-01 01:30:30|521.2|519.1|521.19|519.09|521.2|519.1|521.19|519.09|2
1733016640000|2024-12-01 01:30:40|521.2|519.1|520.82|518.72|521.2|519.1|520.82|518.72|16
1733016650000|2024-12-01 01:30:50|520.76|518.66|520.24|518.14|520.76|518.66|520.24|518.14|21
1733016660000|2024-12-01 01:31:00|520.23|518.13|520.45|518.35|520.45|518.35|520.23|518.13|9
1733016670000|2024-12-01 01:31:10|520.46|518.36|520.54|518.44|520.54|518.44|520.46|518.36|11
1733016680000|2024-12-01 01:31:20|520.52|518.42|520.64|518.54|520.64|518.54|520.39|518.29|13
1733016690000|2024-12-01 01:31:30|520.65|518.55|520.73|518.63|520.73|518.63|520.65|518.55|13
1733016700000|2024-12-01 01:31:40|520.74|518.64|520.98|518.88|520.98|518.88|520.74|518.64|13
1733016710000|2024-12-01 01:31:50|520.99|518.89|521.15|519.05|521.19|519.09|520.99|518.89|15
1733016720000|2024-12-01 01:32:00|521.16|519.06|521|518.9|521.17|519.07|520.95|518.85|11
1733016730000|2024-12-01 01:32:10|520.99|518.89|521.34|519.24|521.34|519.24|520.99|518.89|14
1733016740000|2024-12-01 01:32:20|521.35|519.25|521.14|519.04|521.37|519.27|521.14|519.04|13
1733016750000|2024-12-01 01:32:30|521.13|519.03|521.09|518.99|521.13|519.03|521.06|518.96|6
1733016760000|2024-12-01 01:32:40|521.08|518.98|520.99|518.89|521.08|518.98|520.86|518.76|16
1733016770000|2024-12-01 01:32:50|521|518.9|521.24|519.14|521.24|519.14|521|518.9|12
1733016780000|2024-12-01 01:33:00|521.29|519.19|521.54|519.44|521.54|519.44|521.29|519.19|13
1733016790000|2024-12-01 01:33:10|521.55|519.45|521.61|519.51|521.61|519.51|521.55|519.45|11
1733016800000|2024-12-01 01:33:20|521.62|519.52|521.75|519.65|521.75|519.65|521.62|519.52|12
1733016810000|2024-12-01 01:33:30|521.76|519.66|521.67|519.57|521.76|519.66|521.67|519.57|5
1733016820000|2024-12-01 01:33:40|521.68|519.58|521.78|519.68|521.78|519.68|521.68|519.58|9
1733016830000|2024-12-01 01:33:50|521.83|519.73|521.98|519.88|521.98|519.88|521.83|519.73|9
1733016840000|2024-12-01 01:34:00|521.99|519.89|522.01|519.91|522.01|519.91|521.93|519.83|14
1733016850000|2024-12-01 01:34:10|522.02|519.92|521.95|519.85|522.05|519.95|521.94|519.84|7
1733016860000|2024-12-01 01:34:20|521.96|519.86|521.99|519.89|521.99|519.89|521.95|519.85|6
1733016870000|2024-12-01 01:34:30|521.97|519.87|521.7|519.6|521.97|519.87|521.68|519.58|13
1733016880000|2024-12-01 01:34:40|521.71|519.61|521.66|519.56|521.71|519.61|521.63|519.53|8
1733016890000|2024-12-01 01:34:50|521.65|519.55|521.83|519.73|521.83|519.73|521.65|519.55|11
1733016900000|2024-12-01 01:35:00|521.84|519.74|521.98|519.88|522.03|519.93|521.84|519.74|14
1733016910000|2024-12-01 01:35:10|521.99|519.89|521.81|519.71|522.06|519.96|521.8|519.7|13
1733016920000|2024-12-01 01:35:20|521.8|519.7|521.89|519.79|521.99|519.89|521.74|519.64|23
1733016930000|2024-12-01 01:35:30|521.88|519.78|521.97|519.87|522.05|519.95|521.86|519.76|20
1733016940000|2024-12-01 01:35:40|522.02|519.92|522.2|520.1|522.2|520.1|522.01|519.91|17
1733016950000|2024-12-01 01:35:50|522.18|520.08|522.29|520.19|522.29|520.19|522.18|520.08|8
1733016960000|2024-12-01 01:36:00|522.3|520.2|522.5|520.4|522.5|520.4|522.3|520.2|14
1733016970000|2024-12-01 01:36:10|522.49|520.39|522.56|520.46|522.56|520.46|522.48|520.38|10
1733016980000|2024-12-01 01:36:20|522.55|520.45|522.54|520.44|522.59|520.49|522.51|520.41|12
1733016990000|2024-12-01 01:36:30|522.55|520.45|522.45|520.35|522.69|520.59|522.45|520.35|16
1733017000000|2024-12-01 01:36:40|522.44|520.34|522.63|520.53|522.63|520.53|522.42|520.32|21
1733017010000|2024-12-01 01:36:50|522.62|520.52|522.29|520.19|522.62|520.52|522.29|520.19|18
1733017020000|2024-12-01 01:37:00|522.33|520.23|522.33|520.23|522.39|520.29|522.31|520.21|12
1733017030000|2024-12-01 01:37:10|522.31|520.21|522.3|520.2|522.31|520.21|522.18|520.08|15
1733017040000|2024-12-01 01:37:20|522.29|520.19|522.27|520.17|522.34|520.24|522.27|520.17|11
1733017050000|2024-12-01 01:37:30|522.17|520.07|521.97|519.87|522.17|520.07|521.91|519.81|14
1733017060000|2024-12-01 01:37:40|521.98|519.88|522.11|520.01|522.14|520.04|521.98|519.88|15
1733017070000|2024-12-01 01:37:50|522.1|520|522.2|520.1|522.22|520.12|522.04|519.94|11
1733017080000|2024-12-01 01:38:00|522.21|520.11|521.69|519.59|522.21|520.11|521.69|519.59|22
1733017090000|2024-12-01 01:38:10|521.52|519.42|521.71|519.61|521.71|519.61|521.52|519.42|16
1733017100000|2024-12-01 01:38:20|521.72|519.62|521.59|519.49|521.78|519.68|521.59|519.49|18
1733017110000|2024-12-01 01:38:30|521.6|519.5|521.55|519.45|521.72|519.62|521.55|519.45|10
1733017120000|2024-12-01 01:38:40|521.54|519.44|521.48|519.38|521.63|519.53|521.48|519.38|14
1733017130000|2024-12-01 01:38:50|521.42|519.32|521.3|519.2|521.42|519.32|521.21|519.11|20
1733017140000|2024-12-01 01:39:00|521.29|519.19|521.54|519.44|521.54|519.44|521.28|519.18|13
1733017150000|2024-12-01 01:39:10|521.59|519.49|521.67|519.57|521.67|519.57|521.56|519.46|19
1733017160000|2024-12-01 01:39:20|521.7|519.6|521.76|519.66|521.81|519.71|521.69|519.59|18
1733017170000|2024-12-01 01:39:30|521.77|519.67|521.78|519.68|521.78|519.68|521.61|519.51|13
1733017180000|2024-12-01 01:39:40|521.88|519.78|521.99|519.89|521.99|519.89|521.82|519.72|13
1733017190000|2024-12-01 01:39:50|522|519.9|522.33|520.23|522.33|520.23|521.99|519.89|14
1733017200000|2024-12-01 01:40:00|522.32|520.22|522.3|520.2|522.32|520.22|522.15|520.05|13
1733017210000|2024-12-01 01:40:10|522.28|520.18|521.91|519.81|522.28|520.18|521.91|519.81|21
1733017220000|2024-12-01 01:40:20|521.9|519.8|521.92|519.82|521.95|519.85|521.79|519.69|21
1733017230000|2024-12-01 01:40:30|521.91|519.81|521.85|519.75|521.91|519.81|521.79|519.69|11
1733017240000|2024-12-01 01:40:40|521.87|519.77|521.91|519.81|521.95|519.85|521.86|519.76|12
1733017250000|2024-12-01 01:40:50|521.92|519.82|521.73|519.63|521.93|519.83|521.72|519.62|12
1733017260000|2024-12-01 01:41:00|521.74|519.64|522|519.9|522|519.9|521.71|519.61|14
1733017270000|2024-12-01 01:41:10|521.99|519.89|521.99|519.89|522.07|519.97|521.99|519.89|12
1733017280000|2024-12-01 01:41:20|521.98|519.88|522.32|520.22|522.32|520.22|521.98|519.88|16
1733017290000|2024-12-01 01:41:30|522.35|520.25|522.41|520.31|522.42|520.32|522.35|520.25|9
1733017300000|2024-12-01 01:41:40|522.4|520.3|522.49|520.39|522.49|520.39|522.4|520.3|10
1733017310000|2024-12-01 01:41:50|522.41|520.31|522.41|520.31|522.46|520.36|522.4|520.3|8
1733017320000|2024-12-01 01:42:00|522.47|520.37|522.67|520.57|522.67|520.57|522.47|520.37|16
1733017330000|2024-12-01 01:42:10|522.68|520.58|522.43|520.33|522.71|520.61|522.43|520.33|16
1733017340000|2024-12-01 01:42:20|522.42|520.32|522.28|520.18|522.42|520.32|522.26|520.16|24
1733017350000|2024-12-01 01:42:30|522.33|520.23|522.42|520.32|522.43|520.33|522.32|520.22|9
1733017360000|2024-12-01 01:42:40|522.43|520.33|522.86|520.76|522.89|520.79|522.43|520.33|18
1733017370000|2024-12-01 01:42:50|522.85|520.75|522.94|520.84|522.95|520.85|522.82|520.72|19
1733017380000|2024-12-01 01:43:00|523.07|520.97|523.05|520.95|523.22|521.12|523.05|520.95|20
1733017390000|2024-12-01 01:43:10|523.04|520.94|522.64|520.54|523.04|520.94|522.55|520.45|24
1733017400000|2024-12-01 01:43:20|522.69|520.59|522.95|520.85|522.95|520.85|522.68|520.58|12
1733017410000|2024-12-01 01:43:30|522.94|520.84|522.91|520.81|522.94|520.84|522.88|520.78|13
1733017420000|2024-12-01 01:43:40|522.96|520.86|522.95|520.85|522.96|520.86|522.85|520.75|10
1733017430000|2024-12-01 01:43:50|522.99|520.89|522.87|520.77|522.99|520.89|522.85|520.75|17
1733017440000|2024-12-01 01:44:00|522.86|520.76|522.92|520.82|522.97|520.87|522.82|520.72|18
1733017450000|2024-12-01 01:44:10|522.9|520.8|523.15|521.05|523.15|521.05|522.9|520.8|16
1733017460000|2024-12-01 01:44:20|523.16|521.06|522.92|520.82|523.16|521.06|522.91|520.81|14
1733017470000|2024-12-01 01:44:30|523|520.9|523.21|521.11|523.22|521.12|523|520.9|14
1733017480000|2024-12-01 01:44:40|523.17|521.07|523.26|521.16|523.31|521.21|523.16|521.06|16
1733017490000|2024-12-01 01:44:50|523.27|521.17|523.09|520.99|523.27|521.17|523.09|520.99|17
1733017500000|2024-12-01 01:45:00|523.08|520.98|522.66|520.56|523.08|520.98|522.66|520.56|14
1733017510000|2024-12-01 01:45:10|522.67|520.57|522.75|520.65|522.8|520.7|522.67|520.57|11
1733017520000|2024-12-01 01:45:20|522.74|520.64|522.76|520.66|522.76|520.66|522.62|520.52|18
1733017530000|2024-12-01 01:45:30|522.82|520.72|522.94|520.84|523|520.9|522.82|520.72|16
1733017540000|2024-12-01 01:45:40|522.93|520.83|522.36|520.26|522.93|520.83|522.36|520.26|13
1733017550000|2024-12-01 01:45:50|522.33|520.23|522.45|520.35|522.45|520.35|522.29|520.19|12
1733017560000|2024-12-01 01:46:00|522.46|520.36|522.44|520.34|522.47|520.37|522.42|520.32|8
1733017570000|2024-12-01 01:46:10|522.45|520.35|522.57|520.47|522.7|520.6|522.45|520.35|13
1733017580000|2024-12-01 01:46:20|522.56|520.46|522.64|520.54|522.67|520.57|522.56|520.46|12
1733017590000|2024-12-01 01:46:30|522.6|520.5|522.65|520.55|522.73|520.63|522.6|520.5|14
1733017600000|2024-12-01 01:46:40|522.64|520.54|522.43|520.33|522.64|520.54|522.43|520.33|11
1733017610000|2024-12-01 01:46:50|522.42|520.32|522.62|520.52|522.62|520.52|522.36|520.26|16
1733017620000|2024-12-01 01:47:00|522.7|520.6|522.78|520.68|522.78|520.68|522.7|520.6|13
1733017630000|2024-12-01 01:47:10|522.79|520.69|523.38|521.28|523.38|521.28|522.79|520.69|20
1733017640000|2024-12-01 01:47:20|523.37|521.27|523.34|521.24|523.37|521.27|523.34|521.24|4
1733017650000|2024-12-01 01:47:30|523.33|521.23|523.11|521.01|523.33|521.23|523.11|521.01|20
1733017660000|2024-12-01 01:47:40|523.1|521|522.47|520.37|523.1|521|522.47|520.37|25
1733017670000|2024-12-01 01:47:50|522.39|520.29|522.15|520.05|522.39|520.29|522.15|520.05|17
1733017680000|2024-12-01 01:48:00|522.13|520.03|522.59|520.49|522.59|520.49|522.04|519.94|23
1733017690000|2024-12-01 01:48:10|522.6|520.5|522.36|520.26|522.61|520.51|522.36|520.26|14
1733017700000|2024-12-01 01:48:20|522.35|520.25|522.28|520.18|522.4|520.3|522.28|520.18|12
1733017710000|2024-12-01 01:48:30|522.23|520.13|522.74|520.64|522.74|520.64|522.23|520.13|19
1733017720000|2024-12-01 01:48:40|522.76|520.66|522.68|520.58|522.79|520.69|522.68|520.58|11
1733017730000|2024-12-01 01:48:50|522.58|520.48|522.48|520.38|522.58|520.48|522.41|520.31|18
1733017740000|2024-12-01 01:49:00|522.54|520.44|522.47|520.37|522.64|520.54|522.47|520.37|11
1733017750000|2024-12-01 01:49:10|522.46|520.36|522.41|520.31|522.46|520.36|522.3|520.2|16
1733017760000|2024-12-01 01:49:20|522.4|520.3|522.53|520.43|522.53|520.43|522.37|520.27|8
1733017770000|2024-12-01 01:49:30|522.44|520.34|521.97|519.87|522.44|520.34|521.97|519.87|19
1733017780000|2024-12-01 01:49:40|522.06|519.96|522.32|520.22|522.32|520.22|522.05|519.95|18
1733017790000|2024-12-01 01:49:50|522.31|520.21|522.34|520.24|522.34|520.24|522.21|520.11|17
1733017800000|2024-12-01 01:50:00|522.39|520.29|522.34|520.24|522.57|520.47|522.29|520.19|20
1733017810000|2024-12-01 01:50:10|522.35|520.25|522.48|520.38|522.5|520.4|522.35|520.25|16
1733017820000|2024-12-01 01:50:20|522.47|520.37|522.58|520.48|522.64|520.54|522.39|520.29|19
1733017830000|2024-12-01 01:50:30|522.57|520.47|522.32|520.22|522.57|520.47|522.32|520.22|20
1733017840000|2024-12-01 01:50:40|522.21|520.11|522.31|520.21|522.31|520.21|522.2|520.1|15
1733017850000|2024-12-01 01:50:50|522.3|520.2|522.29|520.19|522.41|520.31|522.29|520.19|19
1733017860000|2024-12-01 01:51:00|522.19|520.09|521.74|519.64|522.19|520.09|521.74|519.64|16
1733017870000|2024-12-01 01:51:10|521.73|519.63|521.62|519.52|521.74|519.64|521.57|519.47|14
1733017880000|2024-12-01 01:51:20|521.63|519.53|521.54|519.44|521.71|519.61|521.54|519.44|11
1733017890000|2024-12-01 01:51:30|521.53|519.43|521.75|519.65|521.75|519.65|521.53|519.43|18
1733017900000|2024-12-01 01:51:40|521.74|519.64|521.82|519.72|521.85|519.75|521.74|519.64|10
1733017910000|2024-12-01 01:51:50|521.81|519.71|521.48|519.38|521.81|519.71|521.48|519.38|16
1733017920000|2024-12-01 01:52:00|521.43|519.33|521.05|518.95|521.43|519.33|521.05|518.95|17
1733017930000|2024-12-01 01:52:10|521.08|518.98|521.3|519.2|521.38|519.28|521.08|518.98|9
1733017940000|2024-12-01 01:52:20|521.31|519.21|521.04|518.94|521.39|519.29|521.04|518.94|17
1733017950000|2024-12-01 01:52:30|521.03|518.93|521.08|518.98|521.08|518.98|521.01|518.91|9
1733017960000|2024-12-01 01:52:40|521.09|518.99|520.85|518.75|521.1|519|520.85|518.75|9
1733017970000|2024-12-01 01:52:50|520.84|518.74|520.74|518.64|520.85|518.75|520.74|518.64|13
1733017980000|2024-12-01 01:53:00|520.73|518.63|520.66|518.56|520.78|518.68|520.6|518.5|16
1733017990000|2024-12-01 01:53:10|520.65|518.55|520.16|518.06|520.65|518.55|520.16|518.06|16
1733018000000|2024-12-01 01:53:20|520.15|518.05|519.99|517.89|520.15|518.05|519.99|517.89|13
1733018010000|2024-12-01 01:53:30|519.94|517.84|519.77|517.67|519.94|517.84|519.75|517.65|13
1733018020000|2024-12-01 01:53:40|519.78|517.68|519.85|517.75|519.86|517.76|519.78|517.68|9
1733018030000|2024-12-01 01:53:50|519.83|517.73|520|517.9|520.02|517.92|519.81|517.71|16
1733018040000|2024-12-01 01:54:00|519.99|517.89|519.87|517.77|520.15|518.05|519.87|517.77|16
1733018050000|2024-12-01 01:54:10|519.75|517.65|519.76|517.66|519.78|517.68|519.74|517.64|11
1733018060000|2024-12-01 01:54:20|519.75|517.65|519.99|517.89|519.99|517.89|519.75|517.65|12
1733018070000|2024-12-01 01:54:30|520|517.9|520.02|517.92|520.04|517.94|519.97|517.87|12
1733018080000|2024-12-01 01:54:40|520.01|517.91|520.03|517.93|520.03|517.93|519.88|517.78|12
1733018090000|2024-12-01 01:54:50|520.02|517.92|520.24|518.14|520.24|518.14|520|517.9|15
1733018100000|2024-12-01 01:55:00|520.31|518.21|520.13|518.03|520.48|518.38|520.13|518.03|19
1733018110000|2024-12-01 01:55:10|520.12|518.02|519.99|517.89|520.12|518.02|519.92|517.82|18
1733018120000|2024-12-01 01:55:20|520.02|517.92|520.15|518.05|520.15|518.05|520.02|517.92|11
1733018130000|2024-12-01 01:55:30|520.14|518.04|520.2|518.1|520.2|518.1|520.06|517.96|14
1733018140000|2024-12-01 01:55:40|520.21|518.11|520.37|518.27|520.37|518.27|520.21|518.11|18
1733018150000|2024-12-01 01:55:50|520.41|518.31|520.47|518.37|520.47|518.37|520.4|518.3|18
1733018160000|2024-12-01 01:56:00|520.48|518.38|520.46|518.36|520.5|518.4|520.31|518.21|17
1733018170000|2024-12-01 01:56:10|520.47|518.37|520.08|517.98|520.49|518.39|520.02|517.92|13
1733018180000|2024-12-01 01:56:20|520.09|517.99|520.28|518.18|520.28|518.18|520.04|517.94|9
1733018190000|2024-12-01 01:56:30|520.25|518.15|520.29|518.19|520.29|518.19|520.21|518.11|13
1733018200000|2024-12-01 01:56:40|520.25|518.15|519.76|517.66|520.25|518.15|519.76|517.66|17
1733018210000|2024-12-01 01:56:50|519.75|517.65|519.25|517.15|519.75|517.65|519.24|517.14|23
1733018220000|2024-12-01 01:57:00|519.24|517.14|518.88|516.78|519.25|517.15|518.88|516.78|21
1733018230000|2024-12-01 01:57:10|518.89|516.79|518.96|516.86|518.99|516.89|518.89|516.79|13
1733018240000|2024-12-01 01:57:20|518.97|516.87|519.05|516.95|519.07|516.97|518.93|516.83|13
1733018250000|2024-12-01 01:57:30|519.03|516.93|518.95|516.85|519.08|516.98|518.93|516.83|16
1733018260000|2024-12-01 01:57:40|518.94|516.84|518.75|516.65|519|516.9|518.74|516.64|13
1733018270000|2024-12-01 01:57:50|518.74|516.64|518.87|516.77|518.87|516.77|518.72|516.62|12
1733018280000|2024-12-01 01:58:00|518.93|516.83|518.99|516.89|519.08|516.98|518.92|516.82|15
1733018290000|2024-12-01 01:58:10|519|516.9|519.37|517.27|519.37|517.27|519|516.9|19
1733018300000|2024-12-01 01:58:20|519.36|517.26|519.61|517.51|519.67|517.57|519.36|517.26|18
1733018310000|2024-12-01 01:58:30|519.62|517.52|519.62|517.52|519.76|517.66|519.62|517.52|14
1733018320000|2024-12-01 01:58:40|519.6|517.5|519.71|517.61|519.71|517.61|519.56|517.46|12
1733018330000|2024-12-01 01:58:50|519.72|517.62|519.57|517.47|519.72|517.62|519.57|517.47|17
1733018340000|2024-12-01 01:59:00|519.63|517.53|519.81|517.71|519.82|517.72|519.63|517.53|12
1733018350000|2024-12-01 01:59:10|519.8|517.7|519.77|517.67|519.8|517.7|519.64|517.54|18
1733018360000|2024-12-01 01:59:20|519.8|517.7|520.03|517.93|520.03|517.93|519.8|517.7|16
1733018370000|2024-12-01 01:59:30|520.06|517.96|520.16|518.06|520.17|518.07|520.06|517.96|14
1733018380000|2024-12-01 01:59:40|520.17|518.07|520.05|517.95|520.21|518.11|520.01|517.91|13
1733018390000|2024-12-01 01:59:50|520.07|517.97|520.09|517.99|520.09|517.99|519.93|517.83|18
1733018400000|2024-12-01 02:00:00|520.08|517.98|519.64|517.54|520.08|517.98|519.64|517.54|21
1733018410000|2024-12-01 02:00:10|519.66|517.56|519.5|517.4|519.67|517.57|519.5|517.4|11
1733018420000|2024-12-01 02:00:20|519.49|517.39|519.73|517.63|519.73|517.63|519.49|517.39|6
1733018430000|2024-12-01 02:00:30|519.74|517.64|519.99|517.89|519.99|517.89|519.74|517.64|14
1733018440000|2024-12-01 02:00:40|520|517.9|519.73|517.63|520.02|517.92|519.73|517.63|14
1733018450000|2024-12-01 02:00:50|519.71|517.61|519.7|517.6|519.71|517.61|519.66|517.56|13
1733018460000|2024-12-01 02:01:00|519.69|517.59|519.8|517.7|519.85|517.75|519.68|517.58|17
1733018470000|2024-12-01 02:01:10|519.81|517.71|520.14|518.04|520.14|518.04|519.81|517.71|16
1733018480000|2024-12-01 02:01:20|520.15|518.05|520.24|518.14|520.25|518.15|520.15|518.05|11
1733018490000|2024-12-01 02:01:30|520.23|518.13|520.25|518.15|520.25|518.15|520.14|518.04|9
1733018500000|2024-12-01 02:01:40|520.28|518.18|520.15|518.05|520.3|518.2|520.07|517.97|16
1733018510000|2024-12-01 02:01:50|520.16|518.06|520.46|518.36|520.46|518.36|520.16|518.06|16
1733018520000|2024-12-01 02:02:00|520.45|518.35|520.55|518.45|520.56|518.46|520.45|518.35|13
1733018530000|2024-12-01 02:02:10|520.51|518.41|520.71|518.61|520.71|518.61|520.42|518.32|16
1733018540000|2024-12-01 02:02:20|520.72|518.62|520.85|518.75|520.85|518.75|520.71|518.61|14
1733018550000|2024-12-01 02:02:30|520.83|518.73|520.84|518.74|520.84|518.74|520.74|518.64|11
1733018560000|2024-12-01 02:02:40|520.85|518.75|520.99|518.89|520.99|518.89|520.85|518.75|11
1733018570000|2024-12-01 02:02:50|520.98|518.88|520.96|518.86|520.98|518.88|520.9|518.8|13
1733018580000|2024-12-01 02:03:00|520.97|518.87|520.88|518.78|521.01|518.91|520.88|518.78|13
1733018590000|2024-12-01 02:03:10|520.89|518.79|520.62|518.52|520.89|518.79|520.62|518.52|17
1733018600000|2024-12-01 02:03:20|520.61|518.51|520.52|518.42|520.61|518.51|520.5|518.4|13
1733018610000|2024-12-01 02:03:30|520.51|518.41|520.28|518.18|520.51|518.41|520.28|518.18|6
1733018620000|2024-12-01 02:03:40|520.27|518.17|519.36|517.26|520.27|518.17|519.36|517.26|21
1733018630000|2024-12-01 02:03:50|519.35|517.25|519.44|517.34|519.44|517.34|519.35|517.25|17
1733018640000|2024-12-01 02:04:00|519.45|517.35|519.39|517.29|519.45|517.35|519.35|517.25|10
1733018650000|2024-12-01 02:04:10|519.4|517.3|519.32|517.22|519.43|517.33|519.27|517.17|17
1733018660000|2024-12-01 02:04:20|519.33|517.23|519.55|517.45|519.55|517.45|519.33|517.23|18
1733018670000|2024-12-01 02:04:30|519.52|517.42|519.44|517.34|519.52|517.42|519.43|517.33|4
1733018680000|2024-12-01 02:04:40|519.45|517.35|519.55|517.45|519.56|517.46|519.43|517.33|13
1733018690000|2024-12-01 02:04:50|519.54|517.44|519.69|517.59|519.69|517.59|519.52|517.42|9
1733018700000|2024-12-01 02:05:00|519.74|517.64|520.03|517.93|520.03|517.93|519.74|517.64|15
1733018710000|2024-12-01 02:05:10|520.05|517.95|519.64|517.54|520.05|517.95|519.64|517.54|17
1733018720000|2024-12-01 02:05:20|519.58|517.48|519.74|517.64|519.74|517.64|519.56|517.46|15
1733018730000|2024-12-01 02:05:30|519.75|517.65|519.88|517.78|519.89|517.79|519.75|517.65|9
1733018740000|2024-12-01 02:05:40|519.89|517.79|519.89|517.79|519.9|517.8|519.89|517.79|3
1733018750000|2024-12-01 02:05:50|519.88|517.78|519.78|517.68|519.88|517.78|519.78|517.68|8
1733018760000|2024-12-01 02:06:00|519.64|517.54|519.67|517.57|519.7|517.6|519.61|517.51|13
1733018770000|2024-12-01 02:06:10|519.66|517.56|519.33|517.23|519.66|517.56|519.33|517.23|13
1733018780000|2024-12-01 02:06:20|519.32|517.22|519.15|517.05|519.32|517.22|519.14|517.04|10
1733018790000|2024-12-01 02:06:30|519.16|517.06|519.22|517.12|519.22|517.12|519.16|517.06|7
1733018800000|2024-12-01 02:06:40|519.23|517.13|519.19|517.09|519.27|517.17|519.19|517.09|9
1733018810000|2024-12-01 02:06:50|519.2|517.1|519.27|517.17|519.28|517.18|519.2|517.1|10
1733018820000|2024-12-01 02:07:00|519.28|517.18|519.41|517.31|519.46|517.36|519.28|517.18|10
1733018830000|2024-12-01 02:07:10|519.4|517.3|519.44|517.34|519.44|517.34|519.4|517.3|5
1733018840000|2024-12-01 02:07:20|519.45|517.35|519.31|517.21|519.51|517.41|519.31|517.21|10
1733018850000|2024-12-01 02:07:30|519.32|517.22|519.32|517.22|519.32|517.22|519.3|517.2|9
1733018860000|2024-12-01 02:07:40|519.29|517.19|519.15|517.05|519.29|517.19|519.15|517.05|10
1733018870000|2024-12-01 02:07:50|519.16|517.06|519.31|517.21|519.31|517.21|519.16|517.06|11
1733018880000|2024-12-01 02:08:00|519.32|517.22|519.5|517.4|519.5|517.4|519.32|517.22|8
1733018890000|2024-12-01 02:08:10|519.51|517.41|519.72|517.62|519.72|517.62|519.51|517.41|9
1733018900000|2024-12-01 02:08:20|519.78|517.68|519.89|517.79|519.89|517.79|519.78|517.68|14
1733018910000|2024-12-01 02:08:30|519.9|517.8|519.92|517.82|519.92|517.82|519.9|517.8|3
1733018920000|2024-12-01 02:08:40|519.78|517.68|519.73|517.63|519.78|517.68|519.73|517.63|6
1733018930000|2024-12-01 02:08:50|519.72|517.62|519.79|517.69|519.79|517.69|519.7|517.6|9
1733018940000|2024-12-01 02:09:00|519.78|517.68|519.61|517.51|519.82|517.72|519.61|517.51|16
1733018950000|2024-12-01 02:09:10|519.62|517.52|519.15|517.05|519.62|517.52|519.15|517.05|20
1733018960000|2024-12-01 02:09:20|519.14|517.04|518.97|516.87|519.15|517.05|518.97|516.87|18
1733018970000|2024-12-01 02:09:30|518.98|516.88|519.34|517.24|519.34|517.24|518.98|516.88|15
1733018980000|2024-12-01 02:09:40|519.35|517.25|519.44|517.34|519.45|517.35|519.35|517.25|13
1733018990000|2024-12-01 02:09:50|519.45|517.35|519.43|517.33|519.53|517.43|519.43|517.33|16
1733019000000|2024-12-01 02:10:00|519.44|517.34|519.38|517.28|519.52|517.42|519.38|517.28|13
1733019010000|2024-12-01 02:10:10|519.37|517.27|519.35|517.25|519.37|517.27|519.33|517.23|7
1733019020000|2024-12-01 02:10:20|519.34|517.24|519.03|516.93|519.34|517.24|519.03|516.93|11
1733019030000|2024-12-01 02:10:30|518.98|516.88|518.81|516.71|519.12|517.02|518.66|516.56|15
1733019040000|2024-12-01 02:10:40|518.93|516.83|519.85|517.75|519.85|517.75|518.93|516.83|21
1733019050000|2024-12-01 02:10:50|519.87|517.77|521.04|518.94|521.11|519.01|519.87|517.77|29
1733019060000|2024-12-01 02:11:00|521.05|518.95|521.18|519.08|521.36|519.26|521.05|518.95|30
1733019070000|2024-12-01 02:11:10|521.19|519.09|521.34|519.24|521.35|519.25|521.19|519.09|20
1733019080000|2024-12-01 02:11:20|521.35|519.25|520.92|518.82|521.45|519.35|520.92|518.82|22
1733019090000|2024-12-01 02:11:30|520.91|518.81|520.5|518.4|520.91|518.81|520.5|518.4|14
1733019100000|2024-12-01 02:11:40|520.49|518.39|520.36|518.26|520.51|518.41|520.29|518.19|12
1733019110000|2024-12-01 02:11:50|520.46|518.36|520.64|518.54|520.64|518.54|520.45|518.35|11
1733019120000|2024-12-01 02:12:00|520.65|518.55|520.95|518.85|521.02|518.92|520.65|518.55|12
1733019130000|2024-12-01 02:12:10|520.94|518.84|520.51|518.41|520.95|518.85|520.51|518.41|16
1733019140000|2024-12-01 02:12:20|520.5|518.4|520.3|518.2|520.51|518.41|520.3|518.2|15
1733019150000|2024-12-01 02:12:30|520.29|518.19|519.99|517.89|520.29|518.19|519.99|517.89|17
1733019160000|2024-12-01 02:12:40|519.98|517.88|519.67|517.57|520.07|517.97|519.67|517.57|16
1733019170000|2024-12-01 02:12:50|519.66|517.56|519.3|517.2|519.66|517.56|519.28|517.18|17
1733019180000|2024-12-01 02:13:00|519.29|517.19|519.07|516.97|519.29|517.19|519.07|516.97|9
1733019190000|2024-12-01 02:13:10|519.08|516.98|518.99|516.89|519.2|517.1|518.99|516.89|21
1733019200000|2024-12-01 02:13:20|518.98|516.88|517.95|515.85|518.98|516.88|517.92|515.82|19
1733019210000|2024-12-01 02:13:30|517.97|515.87|517.89|515.79|518.1|516|517.89|515.79|14
1733019220000|2024-12-01 02:13:40|517.9|515.8|517.93|515.83|517.93|515.83|517.89|515.79|6
1733019230000|2024-12-01 02:13:50|517.94|515.84|518.58|516.48|518.58|516.48|517.94|515.84|20
1733019240000|2024-12-01 02:14:00|518.59|516.49|519|516.9|519|516.9|518.59|516.49|23
1733019250000|2024-12-01 02:14:10|519.01|516.91|518.98|516.88|519.04|516.94|518.98|516.88|10
1733019260000|2024-12-01 02:14:20|518.97|516.87|519.29|517.19|519.29|517.19|518.97|516.87|13
1733019270000|2024-12-01 02:14:30|519.33|517.23|519.16|517.06|519.36|517.26|519.16|517.06|10
1733019280000|2024-12-01 02:14:40|519.15|517.05|518.78|516.68|519.15|517.05|518.77|516.67|14
1733019290000|2024-12-01 02:14:50|518.77|516.67|518.61|516.51|518.77|516.67|518.61|516.51|9
1733019300000|2024-12-01 02:15:00|518.6|516.5|518.03|515.93|518.6|516.5|517.97|515.87|15
1733019310000|2024-12-01 02:15:10|518.04|515.94|518|515.9|518.1|516|518|515.9|14
1733019320000|2024-12-01 02:15:20|517.99|515.89|517.85|515.75|517.99|515.89|517.81|515.71|6
1733019330000|2024-12-01 02:15:30|517.86|515.76|518.21|516.11|518.21|516.11|517.86|515.76|13
1733019340000|2024-12-01 02:15:40|518.22|516.12|518.52|516.42|518.52|516.42|518.22|516.12|11
1733019350000|2024-12-01 02:15:50|518.54|516.44|518.75|516.65|518.75|516.65|518.5|516.4|12
1733019360000|2024-12-01 02:16:00|518.73|516.63|518.18|516.08|518.74|516.64|518.18|516.08|22
1733019370000|2024-12-01 02:16:10|518.24|516.14|518.21|516.11|518.34|516.24|518.2|516.1|13
1733019380000|2024-12-01 02:16:20|518.03|515.93|517.18|515.08|518.03|515.93|517.18|515.08|23
1733019390000|2024-12-01 02:16:30|517.17|515.07|517.03|514.93|517.17|515.07|517.03|514.93|15
1733019400000|2024-12-01 02:16:40|517.04|514.94|517.27|515.17|517.27|515.17|517.04|514.94|7
1733019410000|2024-12-01 02:16:50|517.18|515.08|517.12|515.02|517.21|515.11|517.12|515.02|8
1733019420000|2024-12-01 02:17:00|517.17|515.07|517.32|515.22|517.33|515.23|517.17|515.07|9
1733019430000|2024-12-01 02:17:10|517.33|515.23|516.81|514.71|517.33|515.23|516.81|514.71|18
1733019440000|2024-12-01 02:17:20|516.73|514.63|516.7|514.6|516.73|514.63|516.63|514.53|11
1733019450000|2024-12-01 02:17:30|516.74|514.64|516.53|514.43|516.76|514.66|516.53|514.43|9
1733019460000|2024-12-01 02:17:40|516.54|514.44|516.79|514.69|516.79|514.69|516.53|514.43|10
1733019470000|2024-12-01 02:17:50|516.8|514.7|516.6|514.5|516.8|514.7|516.57|514.47|12
1733019480000|2024-12-01 02:18:00|516.61|514.51|516.7|514.6|516.71|514.61|516.59|514.49|11
1733019490000|2024-12-01 02:18:10|516.69|514.59|516.61|514.51|516.69|514.59|516.61|514.51|9
1733019500000|2024-12-01 02:18:20|516.6|514.5|516.66|514.56|516.72|514.62|516.59|514.49|13
1733019510000|2024-12-01 02:18:30|516.65|514.55|517.02|514.92|517.02|514.92|516.65|514.55|19
1733019520000|2024-12-01 02:18:40|517.08|514.98|517.59|515.49|517.59|515.49|517.08|514.98|23
1733019530000|2024-12-01 02:18:50|517.6|515.5|518|515.9|518|515.9|517.6|515.5|23
1733019540000|2024-12-01 02:19:00|518.15|516.05|518.67|516.57|518.68|516.58|518.15|516.05|22
1733019550000|2024-12-01 02:19:10|518.68|516.58|518.9|516.8|518.9|516.8|518.68|516.58|9
1733019560000|2024-12-01 02:19:20|518.91|516.81|519.4|517.3|519.4|517.3|518.91|516.81|23
1733019570000|2024-12-01 02:19:30|519.41|517.31|519.64|517.54|519.71|517.61|519.41|517.31|17
1733019580000|2024-12-01 02:19:40|519.65|517.55|519.81|517.71|519.81|517.71|519.65|517.55|7
1733019590000|2024-12-01 02:19:50|519.82|517.72|519.92|517.82|519.93|517.83|519.82|517.72|14
1733019600000|2024-12-01 02:20:00|519.91|517.81|519.65|517.55|520|517.9|519.65|517.55|13
1733019610000|2024-12-01 02:20:10|519.64|517.54|519.41|517.31|519.64|517.54|519.41|517.31|14
1733019620000|2024-12-01 02:20:20|519.4|517.3|519.61|517.51|519.63|517.53|519.33|517.23|15
1733019630000|2024-12-01 02:20:30|519.6|517.5|519.32|517.22|519.6|517.5|519.32|517.22|12
1733019640000|2024-12-01 02:20:40|519.31|517.21|519.31|517.21|519.31|517.21|519.25|517.15|11
1733019650000|2024-12-01 02:20:50|519.3|517.2|519.12|517.02|519.3|517.2|519.07|516.97|19
1733019660000|2024-12-01 02:21:00|519.13|517.03|518.95|516.85|519.13|517.03|518.86|516.76|15
1733019670000|2024-12-01 02:21:10|518.96|516.86|519.08|516.98|519.08|516.98|518.93|516.83|8
1733019680000|2024-12-01 02:21:20|519.09|516.99|519.27|517.17|519.35|517.25|519.08|516.98|21
1733019690000|2024-12-01 02:21:30|519.24|517.14|519.15|517.05|519.24|517.14|519.03|516.93|14
1733019700000|2024-12-01 02:21:40|519.14|517.04|518.91|516.81|519.14|517.04|518.91|516.81|15
1733019710000|2024-12-01 02:21:50|518.9|516.8|518.97|516.87|518.97|516.87|518.8|516.7|14
1733019720000|2024-12-01 02:22:00|518.98|516.88|519.33|517.23|519.35|517.25|518.98|516.88|12
1733019730000|2024-12-01 02:22:10|519.32|517.22|519.35|517.25|519.37|517.27|519.29|517.19|15
1733019740000|2024-12-01 02:22:20|519.34|517.24|519.35|517.25|519.35|517.25|519.25|517.15|11
1733019750000|2024-12-01 02:22:30|519.36|517.26|519.25|517.15|519.38|517.28|519.25|517.15|14
1733019760000|2024-12-01 02:22:40|519.24|517.14|519.2|517.1|519.24|517.14|519.19|517.09|10
1733019770000|2024-12-01 02:22:50|519.19|517.09|519.05|516.95|519.19|517.09|519.02|516.92|9
1733019780000|2024-12-01 02:23:00|519.06|516.96|518.84|516.74|519.1|517|518.83|516.73|16
1733019790000|2024-12-01 02:23:10|518.79|516.69|518.72|516.62|518.79|516.69|518.72|516.62|6
1733019800000|2024-12-01 02:23:20|518.68|516.58|518.43|516.33|518.68|516.58|518.41|516.31|18
1733019810000|2024-12-01 02:23:30|518.42|516.32|518.6|516.5|518.6|516.5|518.36|516.26|15
1733019820000|2024-12-01 02:23:40|518.61|516.51|518.53|516.43|518.62|516.52|518.5|516.4|10
1733019830000|2024-12-01 02:23:50|518.54|516.44|518.3|516.2|518.62|516.52|518.3|516.2|19
1733019840000|2024-12-01 02:24:00|518.29|516.19|517.76|515.66|518.29|516.19|517.76|515.66|19
1733019850000|2024-12-01 02:24:10|517.75|515.65|518.06|515.96|518.06|515.96|517.75|515.65|17
1733019860000|2024-12-01 02:24:20|518.07|515.97|518.22|516.12|518.22|516.12|518.07|515.97|6
1733019870000|2024-12-01 02:24:30|518.23|516.13|517.98|515.88|518.25|516.15|517.98|515.88|9
1733019880000|2024-12-01 02:24:40|517.97|515.87|518.17|516.07|518.17|516.07|517.97|515.87|10
1733019890000|2024-12-01 02:24:50|518.18|516.08|518.24|516.14|518.31|516.21|518.18|516.08|16
1733019900000|2024-12-01 02:25:00|518.25|516.15|518.57|516.47|518.58|516.48|518.25|516.15|15
1733019910000|2024-12-01 02:25:10|518.58|516.48|518.87|516.77|518.88|516.78|518.58|516.48|14
1733019920000|2024-12-01 02:25:20|518.88|516.78|518.68|516.58|518.93|516.83|518.66|516.56|13
1733019930000|2024-12-01 02:25:30|518.69|516.59|518.7|516.6|518.8|516.7|518.69|516.59|13
1733019940000|2024-12-01 02:25:40|518.69|516.59|518.75|516.65|518.76|516.66|518.58|516.48|11
1733019950000|2024-12-01 02:25:50|518.76|516.66|518.73|516.63|518.89|516.79|518.73|516.63|15
1733019960000|2024-12-01 02:26:00|518.74|516.64|519|516.9|519|516.9|518.74|516.64|15
1733019970000|2024-12-01 02:26:10|519.05|516.95|519.18|517.08|519.18|517.08|519.04|516.94|21
1733019980000|2024-12-01 02:26:20|519.19|517.09|519.25|517.15|519.31|517.21|519.19|517.09|14
1733019990000|2024-12-01 02:26:30|519.26|517.16|519.1|517|519.36|517.26|519.09|516.99|17
1733020000000|2024-12-01 02:26:40|519.08|516.98|519.19|517.09|519.19|517.09|519.01|516.91|11
1733020010000|2024-12-01 02:26:50|519.16|517.06|518.95|516.85|519.17|517.07|518.94|516.84|11
1733020020000|2024-12-01 02:27:00|518.94|516.84|518.92|516.82|518.94|516.84|518.8|516.7|12
1733020030000|2024-12-01 02:27:10|518.93|516.83|518.69|516.59|518.99|516.89|518.69|516.59|19
1733020040000|2024-12-01 02:27:20|518.68|516.58|518.53|516.43|518.74|516.64|518.53|516.43|11
1733020050000|2024-12-01 02:27:30|518.56|516.46|518.31|516.21|518.57|516.47|518.31|516.21|13
1733020060000|2024-12-01 02:27:40|518.32|516.22|518.42|516.32|518.44|516.34|518.32|516.22|15
1733020070000|2024-12-01 02:27:50|518.43|516.33|518.52|516.42|518.53|516.43|518.41|516.31|16
1733020080000|2024-12-01 02:28:00|518.53|516.43|518.88|516.78|518.88|516.78|518.53|516.43|11
1733020090000|2024-12-01 02:28:10|518.89|516.79|518.98|516.88|519.02|516.92|518.89|516.79|8
1733020100000|2024-12-01 02:28:20|518.93|516.83|518.84|516.74|518.93|516.83|518.76|516.66|13
1733020110000|2024-12-01 02:28:30|518.85|516.75|518.86|516.76|518.9|516.8|518.83|516.73|13
1733020120000|2024-12-01 02:28:40|518.81|516.71|518.84|516.74|518.84|516.74|518.75|516.65|13
1733020130000|2024-12-01 02:28:50|518.85|516.75|518.63|516.53|518.87|516.77|518.63|516.53|13
1733020140000|2024-12-01 02:29:00|518.64|516.54|518.89|516.79|518.89|516.79|518.64|516.54|15
1733020150000|2024-12-01 02:29:10|518.9|516.8|518.73|516.63|518.98|516.88|518.73|516.63|16
1733020160000|2024-12-01 02:29:20|518.72|516.62|518.99|516.89|518.99|516.89|518.71|516.61|21
1733020170000|2024-12-01 02:29:30|519|516.9|518.99|516.89|519.11|517.01|518.99|516.89|16
1733020180000|2024-12-01 02:29:40|518.98|516.88|518.82|516.72|518.98|516.88|518.8|516.7|14
1733020190000|2024-12-01 02:29:50|518.83|516.73|518.85|516.75|518.85|516.75|518.77|516.67|7
1733020200000|2024-12-01 02:30:00|518.86|516.76|518.59|516.49|518.93|516.83|518.59|516.49|23
1733020210000|2024-12-01 02:30:10|518.61|516.51|518.78|516.68|518.84|516.74|518.61|516.51|13
1733020220000|2024-12-01 02:30:20|518.72|516.62|518.32|516.22|518.72|516.62|518.32|516.22|25
1733020230000|2024-12-01 02:30:30|518.31|516.21|517.91|515.81|518.31|516.21|517.91|515.81|20
1733020240000|2024-12-01 02:30:40|517.89|515.79|517.29|515.19|517.89|515.79|517.29|515.19|20
1733020250000|2024-12-01 02:30:50|517.3|515.2|517.06|514.96|517.3|515.2|517.05|514.95|13
1733020260000|2024-12-01 02:31:00|517.09|514.99|516.94|514.84|517.11|515.01|516.94|514.84|14
1733020270000|2024-12-01 02:31:10|516.93|514.83|517.06|514.96|517.08|514.98|516.87|514.77|10
1733020280000|2024-12-01 02:31:20|517.05|514.95|517.17|515.07|517.18|515.08|517.04|514.94|16
1733020290000|2024-12-01 02:31:30|517.18|515.08|517.06|514.96|517.18|515.08|516.95|514.85|16
1733020300000|2024-12-01 02:31:40|517.07|514.97|517.14|515.04|517.15|515.05|517.07|514.97|9
1733020310000|2024-12-01 02:31:50|517.12|515.02|517|514.9|517.13|515.03|516.92|514.82|16
1733020320000|2024-12-01 02:32:00|517.01|514.91|516.78|514.68|517.02|514.92|516.78|514.68|11
1733020330000|2024-12-01 02:32:10|516.87|514.77|516.83|514.73|516.91|514.81|516.83|514.73|14
1733020340000|2024-12-01 02:32:20|516.82|514.72|516.77|514.67|516.82|514.72|516.77|514.67|6
1733020350000|2024-12-01 02:32:30|516.76|514.66|516.75|514.65|516.79|514.69|516.72|514.62|11
1733020360000|2024-12-01 02:32:40|516.74|514.64|516.69|514.59|516.75|514.65|516.69|514.59|7
1733020370000|2024-12-01 02:32:50|516.71|514.61|516.83|514.73|516.83|514.73|516.71|514.61|11
1733020380000|2024-12-01 02:33:00|516.84|514.74|517.09|514.99|517.14|515.04|516.84|514.74|19
1733020390000|2024-12-01 02:33:10|516.95|514.85|516.8|514.7|516.96|514.86|516.8|514.7|16
1733020400000|2024-12-01 02:33:20|516.79|514.69|516.73|514.63|516.79|514.69|516.73|514.63|7
1733020410000|2024-12-01 02:33:30|516.72|514.62|516.66|514.56|516.72|514.62|516.66|514.56|7
1733020420000|2024-12-01 02:33:40|516.65|514.55|516.61|514.51|516.65|514.55|516.61|514.51|5
1733020430000|2024-12-01 02:33:50|516.6|514.5|516.01|513.91|516.6|514.5|516.01|513.91|7
1733020440000|2024-12-01 02:34:00|516.02|513.92|515.95|513.85|516.04|513.94|515.95|513.85|9
1733020450000|2024-12-01 02:34:10|515.9|513.8|515.88|513.78|515.9|513.8|515.84|513.74|10
1733020460000|2024-12-01 02:34:20|515.87|513.77|515.73|513.63|515.9|513.8|515.73|513.63|12
1733020470000|2024-12-01 02:34:30|515.74|513.64|515.71|513.61|515.8|513.7|515.67|513.57|8
1733020480000|2024-12-01 02:34:40|515.62|513.52|515.71|513.61|515.77|513.67|515.62|513.52|17
1733020490000|2024-12-01 02:34:50|515.65|513.55|515.41|513.31|515.73|513.63|515.41|513.31|13
1733020500000|2024-12-01 02:35:00|515.42|513.32|515.04|512.94|515.42|513.32|515.04|512.94|8
1733020510000|2024-12-01 02:35:10|515.03|512.93|514.83|512.73|515.03|512.93|514.81|512.71|11
1733020520000|2024-12-01 02:35:20|514.84|512.74|514.89|512.79|514.92|512.82|514.83|512.73|14
1733020530000|2024-12-01 02:35:30|514.88|512.78|515|512.9|515.1|513|514.88|512.78|5
1733020540000|2024-12-01 02:35:40|514.99|512.89|514.9|512.8|515.02|512.92|514.9|512.8|10
1733020550000|2024-12-01 02:35:50|514.89|512.79|514.76|512.66|514.89|512.79|514.76|512.66|4
1733020560000|2024-12-01 02:36:00|514.72|512.62|514.63|512.53|514.73|512.63|514.6|512.5|11
1733020570000|2024-12-01 02:36:10|514.51|512.41|514.43|512.33|514.51|512.41|514.43|512.33|6
1733020580000|2024-12-01 02:36:20|514.42|512.32|514.35|512.25|514.46|512.36|514.04|511.94|9
1733020590000|2024-12-01 02:36:30|514.34|512.24|514.06|511.96|514.34|512.24|514.06|511.96|13
1733020600000|2024-12-01 02:36:40|514.05|511.95|513.92|511.82|514.05|511.95|513.92|511.82|10
1733020610000|2024-12-01 02:36:50|513.93|511.83|513.57|511.47|513.93|511.83|513.57|511.47|19
1733020620000|2024-12-01 02:37:00|513.6|511.5|513.28|511.18|513.6|511.5|513.28|511.18|14
1733020630000|2024-12-01 02:37:10|513.27|511.17|512.68|510.58|513.27|511.17|512.68|510.58|19
1733020640000|2024-12-01 02:37:20|512.67|510.57|512.24|510.14|512.67|510.57|512.24|510.14|17
1733020650000|2024-12-01 02:37:30|512.23|510.13|512.2|510.1|512.23|510.13|512.17|510.07|8
1733020660000|2024-12-01 02:37:40|512.21|510.11|512.19|510.09|512.21|510.11|512.19|510.09|5
1733020670000|2024-12-01 02:37:50|512.03|509.93|511.98|509.88|512.03|509.93|511.98|509.88|8
1733020680000|2024-12-01 02:38:00|511.99|509.89|511.94|509.84|512.1|510|511.94|509.84|12
1733020690000|2024-12-01 02:38:10|511.93|509.83|512.11|510.01|512.11|510.01|511.92|509.82|9
1733020700000|2024-12-01 02:38:20|512.17|510.07|512.64|510.54|512.64|510.54|512.17|510.07|26
1733020710000|2024-12-01 02:38:30|512.65|510.55|512.83|510.73|512.85|510.75|512.65|510.55|12
1733020720000|2024-12-01 02:38:40|512.82|510.72|512.64|510.54|512.83|510.73|512.64|510.54|12
1733020730000|2024-12-01 02:38:50|512.63|510.53|512.42|510.32|512.63|510.53|512.41|510.31|11
1733020740000|2024-12-01 02:39:00|512.41|510.31|512.39|510.29|512.41|510.31|512.34|510.24|10
1733020750000|2024-12-01 02:39:10|512.44|510.34|512.64|510.54|512.78|510.68|512.44|510.34|19
1733020760000|2024-12-01 02:39:20|512.68|510.58|512.5|510.4|512.68|510.58|512.5|510.4|10
1733020770000|2024-12-01 02:39:30|512.49|510.39|512.27|510.17|512.49|510.39|512.26|510.16|11
1733020780000|2024-12-01 02:39:40|512.26|510.16|512.03|509.93|512.26|510.16|512|509.9|16
1733020790000|2024-12-01 02:39:50|512.04|509.94|512.36|510.26|512.36|510.26|512.03|509.93|16
1733020800000|2024-12-01 02:40:00|512.37|510.27|512.48|510.38|512.56|510.46|512.37|510.27|13
1733020810000|2024-12-01 02:40:10|512.47|510.37|512.27|510.17|512.47|510.37|512.27|510.17|8
1733020820000|2024-12-01 02:40:20|512.03|509.93|511.87|509.77|512.03|509.93|511.87|509.77|6
1733020830000|2024-12-01 02:40:30|511.86|509.76|511.71|509.61|511.86|509.76|511.71|509.61|4
1733020840000|2024-12-01 02:40:40|511.72|509.62|512.04|509.94|512.07|509.97|511.71|509.61|21
1733020850000|2024-12-01 02:40:50|512.05|509.95|512.38|510.28|512.38|510.28|512.05|509.95|15
1733020860000|2024-12-01 02:41:00|512.39|510.29|512.73|510.63|512.73|510.63|512.39|510.29|17
1733020870000|2024-12-01 02:41:10|512.74|510.64|512.97|510.87|512.99|510.89|512.74|510.64|13
1733020880000|2024-12-01 02:41:20|512.98|510.88|512.99|510.89|513.05|510.95|512.95|510.85|15
1733020890000|2024-12-01 02:41:30|513|510.9|512.76|510.66|513|510.9|512.76|510.66|8
1733020900000|2024-12-01 02:41:40|512.75|510.65|512.66|510.56|512.75|510.65|512.66|510.56|6
1733020910000|2024-12-01 02:41:50|512.65|510.55|512.54|510.44|512.66|510.56|512.54|510.44|9
1733020920000|2024-12-01 02:42:00|512.62|510.52|513.19|511.09|513.19|511.09|512.62|510.52|26
1733020930000|2024-12-01 02:42:10|513.2|511.1|513.71|511.61|513.71|511.61|513.2|511.1|15
1733020940000|2024-12-01 02:42:20|513.72|511.62|513.82|511.72|513.83|511.73|513.71|511.61|11
1733020950000|2024-12-01 02:42:30|513.83|511.73|514|511.9|514.01|511.91|513.83|511.73|14
1733020960000|2024-12-01 02:42:40|513.99|511.89|513.97|511.87|513.99|511.89|513.97|511.87|3
1733020970000|2024-12-01 02:42:50|513.96|511.86|513.82|511.72|513.96|511.86|513.82|511.72|7
1733020980000|2024-12-01 02:43:00|513.72|511.62|513.53|511.43|513.72|511.62|513.52|511.42|10
1733020990000|2024-12-01 02:43:10|513.52|511.42|513.41|511.31|513.52|511.42|513.41|511.31|5
1733021000000|2024-12-01 02:43:20|513.43|511.33|513.69|511.59|513.69|511.59|513.43|511.33|9
1733021010000|2024-12-01 02:43:30|513.7|511.6|513.7|511.6|513.71|511.61|513.68|511.58|7
1733021020000|2024-12-01 02:43:40|513.71|511.61|513.71|511.61|513.71|511.61|513.71|511.61|1
1733021030000|2024-12-01 02:43:50|513.76|511.66|513.99|511.89|514.05|511.95|513.76|511.66|9
1733021040000|2024-12-01 02:44:00|513.98|511.88|513.73|511.63|513.98|511.88|513.73|511.63|10
1733021050000|2024-12-01 02:44:10|513.72|511.62|513.58|511.48|513.72|511.62|513.58|511.48|7
1733021060000|2024-12-01 02:44:20|513.59|511.49|513.87|511.77|513.87|511.77|513.58|511.48|14
1733021070000|2024-12-01 02:44:30|513.88|511.78|513.94|511.84|513.94|511.84|513.86|511.76|7
1733021080000|2024-12-01 02:44:40|513.93|511.83|513.77|511.67|513.93|511.83|513.77|511.67|6
1733021090000|2024-12-01 02:44:50|513.76|511.66|513.87|511.77|513.88|511.78|513.75|511.65|6
1733021100000|2024-12-01 02:45:00|513.88|511.78|514.07|511.97|514.07|511.97|513.88|511.78|13
1733021110000|2024-12-01 02:45:10|514.06|511.96|514.13|512.03|514.17|512.07|514.04|511.94|10
1733021120000|2024-12-01 02:45:20|514.12|512.02|514.33|512.23|514.34|512.24|514.11|512.01|13
1733021130000|2024-12-01 02:45:30|514.32|512.22|514.48|512.38|514.5|512.4|514.23|512.13|19
1733021140000|2024-12-01 02:45:40|514.49|512.39|514.53|512.43|514.53|512.43|514.48|512.38|7
1733021150000|2024-12-01 02:45:50|514.52|512.42|514.75|512.65|514.79|512.69|514.52|512.42|12
1733021160000|2024-12-01 02:46:00|514.74|512.64|514.51|512.41|514.74|512.64|514.51|512.41|4
1733021170000|2024-12-01 02:46:10|514.5|512.4|514.47|512.37|514.52|512.42|514.47|512.37|9
1733021180000|2024-12-01 02:46:20|514.48|512.38|514.6|512.5|514.61|512.51|514.47|512.37|12
1733021190000|2024-12-01 02:46:30|514.61|512.51|514.82|512.72|514.82|512.72|514.61|512.51|13
1733021200000|2024-12-01 02:46:40|514.88|512.78|515.42|513.32|515.42|513.32|514.87|512.77|19
1733021210000|2024-12-01 02:46:50|515.43|513.33|515.8|513.7|515.8|513.7|515.43|513.33|22
1733021220000|2024-12-01 02:47:00|515.92|513.82|516.09|513.99|516.12|514.02|515.88|513.78|11
1733021230000|2024-12-01 02:47:10|516.08|513.98|515.94|513.84|516.08|513.98|515.85|513.75|18
1733021240000|2024-12-01 02:47:20|515.95|513.85|515.88|513.78|515.97|513.87|515.88|513.78|9
1733021250000|2024-12-01 02:47:30|515.87|513.77|516.08|513.98|516.08|513.98|515.87|513.77|5
1733021260000|2024-12-01 02:47:40|516.09|513.99|516.15|514.05|516.15|514.05|516.09|513.99|13
1733021270000|2024-12-01 02:47:50|516.2|514.1|516.32|514.22|516.32|514.22|516.19|514.09|10
1733021280000|2024-12-01 02:48:00|516.36|514.26|516.13|514.03|516.36|514.26|516.13|514.03|14
1733021290000|2024-12-01 02:48:10|516.12|514.02|515.72|513.62|516.12|514.02|515.71|513.61|16
1733021300000|2024-12-01 02:48:20|515.73|513.63|516.24|514.14|516.36|514.26|515.73|513.63|21
1733021310000|2024-12-01 02:48:30|516.23|514.13|516.16|514.06|516.23|514.13|516.16|514.06|5
1733021320000|2024-12-01 02:48:40|516.06|513.96|516.03|513.93|516.06|513.96|516.02|513.92|6
1733021330000|2024-12-01 02:48:50|516.02|513.92|516.41|514.31|516.41|514.31|516.02|513.92|13
1733021340000|2024-12-01 02:49:00|516.42|514.32|516.16|514.06|516.43|514.33|516.16|514.06|13
1733021350000|2024-12-01 02:49:10|516.15|514.05|516.33|514.23|516.37|514.27|516.08|513.98|15
1733021360000|2024-12-01 02:49:20|516.32|514.22|516.36|514.26|516.36|514.26|516.28|514.18|9
1733021370000|2024-12-01 02:49:30|516.37|514.27|516.16|514.06|516.37|514.27|516.16|514.06|7
1733021380000|2024-12-01 02:49:40|516.15|514.05|516.11|514.01|516.15|514.05|516.11|514.01|5
1733021390000|2024-12-01 02:49:50|516.1|514|516.2|514.1|516.2|514.1|516.1|514|11
1733021400000|2024-12-01 02:50:00|516.21|514.11|516.25|514.15|516.26|514.16|516.2|514.1|6
1733021410000|2024-12-01 02:50:10|516.26|514.16|516.32|514.22|516.33|514.23|516.26|514.16|9
1733021420000|2024-12-01 02:50:20|516.31|514.21|516.51|514.41|516.54|514.44|516.31|514.21|12
1733021430000|2024-12-01 02:50:30|516.46|514.36|516.48|514.38|516.48|514.38|516.36|514.26|9
1733021440000|2024-12-01 02:50:40|516.49|514.39|516.54|514.44|516.56|514.46|516.49|514.39|6
1733021450000|2024-12-01 02:50:50|516.53|514.43|516.51|514.41|516.56|514.46|516.51|514.41|10
1733021460000|2024-12-01 02:51:00|516.6|514.5|516.59|514.49|516.6|514.5|516.59|514.49|8
1733021470000|2024-12-01 02:51:10|516.69|514.59|516.23|514.13|516.71|514.61|516.23|514.13|18
1733021480000|2024-12-01 02:51:20|516.21|514.11|515.76|513.66|516.21|514.11|515.76|513.66|23
1733021490000|2024-12-01 02:51:30|515.75|513.65|515.6|513.5|515.75|513.65|515.6|513.5|10
1733021500000|2024-12-01 02:51:40|515.59|513.49|515.98|513.88|515.99|513.89|515.59|513.49|10
1733021510000|2024-12-01 02:51:50|515.97|513.87|515.77|513.67|515.97|513.87|515.77|513.67|11
1733021520000|2024-12-01 02:52:00|515.76|513.66|515.77|513.67|515.79|513.69|515.55|513.45|15
1733021530000|2024-12-01 02:52:10|515.76|513.66|515.72|513.62|515.76|513.66|515.72|513.62|10
1733021540000|2024-12-01 02:52:20|515.73|513.63|516|513.9|516|513.9|515.71|513.61|13
1733021550000|2024-12-01 02:52:30|516.06|513.96|516.24|514.14|516.24|514.14|516.06|513.96|16
1733021560000|2024-12-01 02:52:40|516.25|514.15|516.32|514.22|516.32|514.22|516.25|514.15|7
1733021570000|2024-12-01 02:52:50|516.33|514.23|516.98|514.88|516.99|514.89|516.33|514.23|10
1733021580000|2024-12-01 02:53:00|517.22|515.12|517.22|515.12|517.26|515.16|517.22|515.12|11
1733021590000|2024-12-01 02:53:10|517.21|515.11|516.93|514.83|517.22|515.12|516.93|514.83|12
1733021600000|2024-12-01 02:53:20|516.92|514.82|516.8|514.7|516.92|514.82|516.78|514.68|12
1733021610000|2024-12-01 02:53:30|516.81|514.71|516.75|514.65|516.81|514.71|516.74|514.64|7
1733021620000|2024-12-01 02:53:40|516.74|514.64|516.91|514.81|516.91|514.81|516.73|514.63|7
1733021630000|2024-12-01 02:53:50|516.9|514.8|516.42|514.32|516.92|514.82|516.42|514.32|14
1733021640000|2024-12-01 02:54:00|516.41|514.31|516.63|514.53|516.63|514.53|516.41|514.31|16
1733021650000|2024-12-01 02:54:10|516.64|514.54|516.79|514.69|516.79|514.69|516.64|514.54|12
1733021660000|2024-12-01 02:54:20|516.8|514.7|515.55|513.45|516.8|514.7|515.55|513.45|25
1733021670000|2024-12-01 02:54:30|515.54|513.44|515.54|513.44|515.55|513.45|515.53|513.43|4
1733021680000|2024-12-01 02:54:40|515.47|513.37|515.48|513.38|515.48|513.38|515.47|513.37|2
1733021690000|2024-12-01 02:54:50|515.58|513.48|515.58|513.48|515.58|513.48|515.58|513.48|1
1733021700000|2024-12-01 02:55:00|515.57|513.47|515.29|513.19|515.58|513.48|515.29|513.19|12
1733021710000|2024-12-01 02:55:10|515.23|513.13|515.04|512.94|515.23|513.13|515.02|512.92|12
1733021720000|2024-12-01 02:55:20|515.05|512.95|514.89|512.79|515.05|512.95|514.88|512.78|14
1733021730000|2024-12-01 02:55:30|514.9|512.8|515.03|512.93|515.03|512.93|514.89|512.79|11
1733021740000|2024-12-01 02:55:40|515.02|512.92|515.12|513.02|515.12|513.02|514.99|512.89|11
1733021750000|2024-12-01 02:55:50|515.17|513.07|515.39|513.29|515.4|513.3|515.17|513.07|9
1733021760000|2024-12-01 02:56:00|515.38|513.28|514.96|512.86|515.38|513.28|514.87|512.77|12
1733021770000|2024-12-01 02:56:10|514.93|512.83|514.88|512.78|514.93|512.83|514.88|512.78|6
1733021780000|2024-12-01 02:56:20|514.87|512.77|514.75|512.65|514.88|512.78|514.74|512.64|11
1733021790000|2024-12-01 02:56:30|514.69|512.59|514.67|512.57|514.69|512.59|514.67|512.57|3
1733021800000|2024-12-01 02:56:40|514.66|512.56|512.37|510.27|514.66|512.56|512.28|510.18|18
1733021810000|2024-12-01 02:56:50|512.36|510.26|512.47|510.37|512.47|510.37|512.36|510.26|15
1733021820000|2024-12-01 02:57:00|512.46|510.36|512.36|510.26|512.46|510.36|512.35|510.25|11
1733021830000|2024-12-01 02:57:10|512.37|510.27|512.32|510.22|512.37|510.27|512.28|510.18|12
1733021840000|2024-12-01 02:57:20|512.33|510.23|512.2|510.1|512.34|510.24|512.19|510.09|13
1733021850000|2024-12-01 02:57:30|512.18|510.08|512.2|510.1|512.2|510.1|512.18|510.08|3
1733021860000|2024-12-01 02:57:40|512.19|510.09|512.05|509.95|512.19|510.09|512.04|509.94|9
1733021870000|2024-12-01 02:57:50|512.06|509.96|512.02|509.92|512.21|510.11|512.02|509.92|7
1733021880000|2024-12-01 02:58:00|512.06|509.96|511.87|509.77|512.06|509.96|511.87|509.77|10
1733021890000|2024-12-01 02:58:10|511.83|509.73|511.89|509.79|511.92|509.82|511.8|509.7|15
1733021900000|2024-12-01 02:58:20|511.9|509.8|511.85|509.75|511.9|509.8|511.76|509.66|14
1733021910000|2024-12-01 02:58:30|511.84|509.74|511.6|509.5|511.84|509.74|511.56|509.46|16
1733021920000|2024-12-01 02:58:40|511.61|509.51|511.84|509.74|511.84|509.74|511.61|509.51|11
1733021930000|2024-12-01 02:58:50|511.79|509.69|512.02|509.92|512.02|509.92|511.78|509.68|17
1733021940000|2024-12-01 02:59:00|512.03|509.93|512.15|510.05|512.15|510.05|511.95|509.85|16
1733021950000|2024-12-01 02:59:10|512.14|510.04|512.36|510.26|512.42|510.32|512.14|510.04|16
1733021960000|2024-12-01 02:59:20|512.37|510.27|512.57|510.47|512.57|510.47|512.37|510.27|12
1733021970000|2024-12-01 02:59:30|512.56|510.46|512.65|510.55|512.67|510.57|512.55|510.45|8
1733021980000|2024-12-01 02:59:40|512.64|510.54|512.71|510.61|512.73|510.63|512.63|510.53|9
1733021990000|2024-12-01 02:59:50|512.72|510.62|512.64|510.54|512.72|510.62|512.63|510.53|9
1733022000000|2024-12-01 03:00:00|512.69|510.59|512.25|510.15|512.77|510.67|512.25|510.15|17
1733022010000|2024-12-01 03:00:10|512.24|510.14|512.23|510.13|512.24|510.14|512.21|510.11|10
1733022020000|2024-12-01 03:00:20|512.24|510.14|512.42|510.32|512.42|510.32|512.14|510.04|14
1733022030000|2024-12-01 03:00:30|512.38|510.28|512.35|510.25|512.48|510.38|512.3|510.2|18
1733022040000|2024-12-01 03:00:40|512.36|510.26|512.53|510.43|512.53|510.43|512.36|510.26|8
1733022050000|2024-12-01 03:00:50|512.52|510.42|512.57|510.47|512.57|510.47|512.42|510.32|13
1733022060000|2024-12-01 03:01:00|512.58|510.48|512.63|510.53|512.7|510.6|512.58|510.48|15
1733022070000|2024-12-01 03:01:10|512.64|510.54|512.56|510.46|512.67|510.57|512.56|510.46|6
1733022080000|2024-12-01 03:01:20|512.57|510.47|512.67|510.57|512.67|510.57|512.57|510.47|4
1733022090000|2024-12-01 03:01:30|512.68|510.58|512.78|510.68|512.89|510.79|512.68|510.58|12
1733022100000|2024-12-01 03:01:40|512.77|510.67|512.78|510.68|512.78|510.68|512.77|510.67|2
1733022110000|2024-12-01 03:01:50|512.79|510.69|512.87|510.77|512.87|510.77|512.79|510.69|6
1733022120000|2024-12-01 03:02:00|512.88|510.78|512.8|510.7|512.91|510.81|512.65|510.55|16
1733022130000|2024-12-01 03:02:10|512.79|510.69|512.63|510.53|512.79|510.69|512.62|510.52|11
1733022140000|2024-12-01 03:02:20|512.64|510.54|512.77|510.67|512.78|510.68|512.64|510.54|12
1733022150000|2024-12-01 03:02:30|512.76|510.66|512.78|510.68|512.84|510.74|512.76|510.66|19
1733022160000|2024-12-01 03:02:40|512.77|510.67|513|510.9|513|510.9|512.77|510.67|13
1733022170000|2024-12-01 03:02:50|513.01|510.91|512.97|510.87|513.03|510.93|512.89|510.79|16
1733022180000|2024-12-01 03:03:00|512.96|510.86|513|510.9|513.06|510.96|512.91|510.81|19
1733022190000|2024-12-01 03:03:10|512.99|510.89|513.21|511.11|513.31|511.21|512.99|510.89|19
1733022200000|2024-12-01 03:03:20|513.22|511.12|513.24|511.14|513.24|511.14|513.17|511.07|14
1733022210000|2024-12-01 03:03:30|513.25|511.15|513.51|511.41|513.51|511.41|513.23|511.13|12
1733022220000|2024-12-01 03:03:40|513.52|511.42|513.66|511.56|513.72|511.62|513.52|511.42|14
1733022230000|2024-12-01 03:03:50|513.67|511.57|513.9|511.8|513.9|511.8|513.67|511.57|16
1733022240000|2024-12-01 03:04:00|513.95|511.85|514.02|511.92|514.1|512|513.95|511.85|11
1733022250000|2024-12-01 03:04:10|514.01|511.91|514.25|512.15|514.25|512.15|514.01|511.91|14
1733022260000|2024-12-01 03:04:20|514.26|512.16|514.38|512.28|514.39|512.29|514.24|512.14|12
1733022270000|2024-12-01 03:04:30|514.31|512.21|514.13|512.03|514.31|512.21|514.12|512.02|14
1733022280000|2024-12-01 03:04:40|514.06|511.96|514.24|512.14|514.24|512.14|514.05|511.95|10
1733022290000|2024-12-01 03:04:50|514.2|512.1|514.38|512.28|514.41|512.31|514.19|512.09|13
1733022300000|2024-12-01 03:05:00|514.37|512.27|514.35|512.25|514.4|512.3|514.34|512.24|10
1733022310000|2024-12-01 03:05:10|514.36|512.26|514.36|512.26|514.55|512.45|514.36|512.26|14
1733022320000|2024-12-01 03:05:20|514.35|512.25|514.56|512.46|514.56|512.46|514.35|512.25|11
1733022330000|2024-12-01 03:05:30|514.57|512.47|514.63|512.53|514.64|512.54|514.49|512.39|14
1733022340000|2024-12-01 03:05:40|514.64|512.54|514.36|512.26|514.65|512.55|514.35|512.25|14
1733022350000|2024-12-01 03:05:50|514.41|512.31|514.61|512.51|514.61|512.51|514.4|512.3|11
1733022360000|2024-12-01 03:06:00|514.56|512.46|514.67|512.57|514.67|512.57|514.56|512.46|9
1733022370000|2024-12-01 03:06:10|514.66|512.56|514.63|512.53|514.68|512.58|514.61|512.51|13
1733022380000|2024-12-01 03:06:20|514.62|512.52|514.67|512.57|514.75|512.65|514.62|512.52|10
1733022390000|2024-12-01 03:06:30|514.68|512.58|514.87|512.77|514.87|512.77|514.65|512.55|13
1733022400000|2024-12-01 03:06:40|514.86|512.76|514.83|512.73|514.87|512.77|514.83|512.73|8
1733022410000|2024-12-01 03:06:50|514.84|512.74|514.87|512.77|514.89|512.79|514.84|512.74|8
1733022420000|2024-12-01 03:07:00|514.85|512.75|514.88|512.78|514.88|512.78|514.85|512.75|4
1733022430000|2024-12-01 03:07:10|514.79|512.69|514.72|512.62|514.84|512.74|514.72|512.62|7
1733022440000|2024-12-01 03:07:20|514.73|512.63|514.8|512.7|514.81|512.71|514.73|512.63|10
1733022450000|2024-12-01 03:07:30|514.79|512.69|514.73|512.63|514.8|512.7|514.7|512.6|12
1733022470000|2024-12-01 03:07:50|514.7|512.6|514.57|512.47|514.82|512.72|514.56|512.46|17
1733022480000|2024-12-01 03:08:00|514.56|512.46|514.34|512.24|514.56|512.46|514.32|512.22|12
1733022490000|2024-12-01 03:08:10|514.33|512.23|514.31|512.21|514.42|512.32|514.31|512.21|14
1733022500000|2024-12-01 03:08:20|514.38|512.28|514.16|512.06|514.38|512.28|514.15|512.05|15
1733022510000|2024-12-01 03:08:30|514.17|512.07|514.25|512.15|514.25|512.15|514.14|512.04|13
1733022520000|2024-12-01 03:08:40|514.26|512.16|514.44|512.34|514.45|512.35|514.26|512.16|14
1733022530000|2024-12-01 03:08:50|514.43|512.33|514.62|512.52|514.62|512.52|514.43|512.33|7
1733022540000|2024-12-01 03:09:00|514.63|512.53|514.61|512.51|514.72|512.62|514.56|512.46|10
1733022550000|2024-12-01 03:09:10|514.62|512.52|514.86|512.76|514.86|512.76|514.62|512.52|15
1733022560000|2024-12-01 03:09:20|514.87|512.77|515.26|513.16|515.26|513.16|514.87|512.77|17
1733022570000|2024-12-01 03:09:30|515.27|513.17|515.24|513.14|515.27|513.17|515.24|513.14|6
1733022580000|2024-12-01 03:09:40|515.18|513.08|515.19|513.09|515.2|513.1|515.18|513.08|8
1733022590000|2024-12-01 03:09:50|515.16|513.06|515.26|513.16|515.26|513.16|515.08|512.98|12
1733022600000|2024-12-01 03:10:00|515.27|513.17|515.58|513.48|515.59|513.49|515.27|513.17|14
1733022610000|2024-12-01 03:10:10|515.59|513.49|515.56|513.46|515.64|513.54|515.55|513.45|16
1733022620000|2024-12-01 03:10:20|515.58|513.48|515.38|513.28|515.58|513.48|515.38|513.28|9
1733022630000|2024-12-01 03:10:30|515.37|513.27|515.4|513.3|515.43|513.33|515.31|513.21|14
1733022640000|2024-12-01 03:10:40|515.41|513.31|515.35|513.25|515.41|513.31|515.35|513.25|7
1733022650000|2024-12-01 03:10:50|515.41|513.31|515.57|513.47|515.57|513.47|515.41|513.31|15
1733022660000|2024-12-01 03:11:00|515.67|513.57|515.62|513.52|515.67|513.57|515.6|513.5|6
1733022670000|2024-12-01 03:11:10|515.63|513.53|515.94|513.84|515.94|513.84|515.63|513.53|17
1733022680000|2024-12-01 03:11:20|515.95|513.85|516.12|514.02|516.12|514.02|515.95|513.85|12
1733022690000|2024-12-01 03:11:30|516.11|514.01|516.14|514.04|516.14|514.04|516.1|514|3
1733022700000|2024-12-01 03:11:40|516.13|514.03|516.13|514.03|516.13|514.03|516.06|513.96|11
1733022710000|2024-12-01 03:11:50|516.14|514.04|515.93|513.83|516.2|514.1|515.93|513.83|16
1733022720000|2024-12-01 03:12:00|515.92|513.82|516.07|513.97|516.08|513.98|515.91|513.81|13
1733022730000|2024-12-01 03:12:10|516.09|513.99|516.31|514.21|516.31|514.21|516.09|513.99|11
1733022740000|2024-12-01 03:12:20|516.37|514.27|516.45|514.35|516.45|514.35|516.34|514.24|16
1733022750000|2024-12-01 03:12:30|516.44|514.34|516.8|514.7|516.8|514.7|516.44|514.34|14
1733022760000|2024-12-01 03:12:40|516.81|514.71|517.12|515.02|517.12|515.02|516.81|514.71|14
1733022770000|2024-12-01 03:12:50|517.13|515.03|517.26|515.16|517.26|515.16|517.13|515.03|8
1733022780000|2024-12-01 03:13:00|517.28|515.18|517.34|515.24|517.36|515.26|517.28|515.18|12
1733022790000|2024-12-01 03:13:10|517.35|515.25|517.31|515.21|517.45|515.35|517.31|515.21|11
1733022800000|2024-12-01 03:13:20|517.32|515.22|517.38|515.28|517.38|515.28|517.32|515.22|3
1733022810000|2024-12-01 03:13:30|517.39|515.29|517.38|515.28|517.5|515.4|517.38|515.28|14
1733022820000|2024-12-01 03:13:40|517.39|515.29|517.45|515.35|517.49|515.39|517.39|515.29|7
1733022830000|2024-12-01 03:13:50|517.51|515.41|517.5|515.4|517.63|515.53|517.47|515.37|15
1733022840000|2024-12-01 03:14:00|517.51|515.41|517.47|515.37|517.54|515.44|517.47|515.37|10
1733022850000|2024-12-01 03:14:10|517.48|515.38|517.4|515.3|517.48|515.38|517.4|515.3|7
1733022860000|2024-12-01 03:14:20|517.39|515.29|517.21|515.11|517.41|515.31|517.21|515.11|7
1733022870000|2024-12-01 03:14:30|517.26|515.16|517.4|515.3|517.4|515.3|517.2|515.1|8
1733022880000|2024-12-01 03:14:40|517.41|515.31|517.27|515.17|517.41|515.31|517.27|515.17|11
1733022890000|2024-12-01 03:14:50|517.28|515.18|517.39|515.29|517.41|515.31|517.28|515.18|11
1733022900000|2024-12-01 03:15:00|517.38|515.28|517.16|515.06|517.38|515.28|517.16|515.06|14
1733022910000|2024-12-01 03:15:10|517.15|515.05|516.97|514.87|517.15|515.05|516.95|514.85|8
1733022920000|2024-12-01 03:15:20|516.98|514.88|517.21|515.11|517.21|515.11|516.98|514.88|11
1733022930000|2024-12-01 03:15:30|517.2|515.1|517.22|515.12|517.22|515.12|517.2|515.1|3
1733022940000|2024-12-01 03:15:40|517.21|515.11|517.23|515.13|517.23|515.13|517.08|514.98|9
1733022950000|2024-12-01 03:15:50|517.24|515.14|517.25|515.15|517.25|515.15|517.24|515.14|4
1733022960000|2024-12-01 03:16:00|517.26|515.16|517.09|514.99|517.26|515.16|517.05|514.95|12
1733022970000|2024-12-01 03:16:10|517.1|515|517.14|515.04|517.18|515.08|517.08|514.98|16
1733022980000|2024-12-01 03:16:20|517.15|515.05|517.26|515.16|517.28|515.18|517.15|515.05|11
1733022990000|2024-12-01 03:16:30|517.25|515.15|517.08|514.98|517.26|515.16|517.07|514.97|21
1733023000000|2024-12-01 03:16:40|517.05|514.95|517.14|515.04|517.14|515.04|517.04|514.94|10
1733023010000|2024-12-01 03:16:50|517.15|515.05|517.29|515.19|517.29|515.19|517.15|515.05|13
1733023020000|2024-12-01 03:17:00|517.3|515.2|517.08|514.98|517.39|515.29|517.07|514.97|16
1733023030000|2024-12-01 03:17:10|517.07|514.97|517.24|515.14|517.24|515.14|517.07|514.97|9
1733023040000|2024-12-01 03:17:20|517.25|515.15|517.46|515.36|517.46|515.36|517.25|515.15|14
1733023050000|2024-12-01 03:17:30|517.47|515.37|517.31|515.21|517.47|515.37|517.29|515.19|9
1733023060000|2024-12-01 03:17:40|517.3|515.2|517.17|515.07|517.31|515.21|517.17|515.07|10
1733023070000|2024-12-01 03:17:50|517.24|515.14|517.08|514.98|517.24|515.14|517.08|514.98|13
1733023080000|2024-12-01 03:18:00|517.09|514.99|517.39|515.29|517.39|515.29|517.09|514.99|16
1733023090000|2024-12-01 03:18:10|517.4|515.3|517.49|515.39|517.49|515.39|517.4|515.3|15
1733023100000|2024-12-01 03:18:20|517.5|515.4|517.48|515.38|517.53|515.43|517.48|515.38|13
1733023110000|2024-12-01 03:18:30|517.49|515.39|517.5|515.4|517.57|515.47|517.49|515.39|6
1733023120000|2024-12-01 03:18:40|517.51|515.41|517.4|515.3|517.52|515.42|517.4|515.3|9
1733023130000|2024-12-01 03:18:50|517.39|515.29|517.36|515.26|517.39|515.29|517.36|515.26|6
1733023140000|2024-12-01 03:19:00|517.35|515.25|517.29|515.19|517.35|515.25|517.26|515.16|11
1733023150000|2024-12-01 03:19:10|517.28|515.18|517.13|515.03|517.32|515.22|517.07|514.97|16
1733023160000|2024-12-01 03:19:20|517.14|515.04|517.15|515.05|517.18|515.08|517.14|515.04|12
1733023170000|2024-12-01 03:19:30|517.14|515.04|517.04|514.94|517.14|515.04|517.03|514.93|12
1733023180000|2024-12-01 03:19:40|517.05|514.95|517.08|514.98|517.1|515|516.99|514.89|13
1733023190000|2024-12-01 03:19:50|517.09|514.99|516.86|514.76|517.09|514.99|516.85|514.75|18
1733023200000|2024-12-01 03:20:00|516.85|514.75|517.19|515.09|517.19|515.09|516.81|514.71|14
1733023210000|2024-12-01 03:20:10|517.18|515.08|517.03|514.93|517.18|515.08|517.03|514.93|9
1733023220000|2024-12-01 03:20:20|517.02|514.92|517.15|515.05|517.15|515.05|517.02|514.92|7
1733023230000|2024-12-01 03:20:30|517.17|515.07|517.28|515.18|517.28|515.18|517.17|515.07|8
1733023240000|2024-12-01 03:20:40|517.29|515.19|517.3|515.2|517.3|515.2|517.29|515.19|2
1733023250000|2024-12-01 03:20:50|517.29|515.19|517.36|515.26|517.37|515.27|517.29|515.19|10
1733023260000|2024-12-01 03:21:00|517.37|515.27|517.61|515.51|517.61|515.51|517.36|515.26|7
1733023270000|2024-12-01 03:21:10|517.62|515.52|517.88|515.78|517.88|515.78|517.62|515.52|20
1733023280000|2024-12-01 03:21:20|517.89|515.79|517.78|515.68|517.89|515.79|517.78|515.68|4
1733023290000|2024-12-01 03:21:30|517.74|515.64|517.66|515.56|517.74|515.64|517.66|515.56|3
1733023300000|2024-12-01 03:21:40|517.67|515.57|517.68|515.58|517.68|515.58|517.67|515.57|2
1733023310000|2024-12-01 03:21:50|517.69|515.59|517.73|515.63|517.73|515.63|517.68|515.58|7
1733023320000|2024-12-01 03:22:00|517.77|515.67|517.53|515.43|517.78|515.68|517.53|515.43|12
1733023330000|2024-12-01 03:22:10|517.52|515.42|517.09|514.99|517.52|515.42|517.09|514.99|18
1733023340000|2024-12-01 03:22:20|517.08|514.98|516.96|514.86|517.08|514.98|516.96|514.86|12
1733023350000|2024-12-01 03:22:30|516.95|514.85|516.58|514.48|516.95|514.85|516.56|514.46|12
1733023360000|2024-12-01 03:22:40|516.52|514.42|516.31|514.21|516.52|514.42|516.31|514.21|9
1733023370000|2024-12-01 03:22:50|516.33|514.23|516.34|514.24|516.34|514.24|516.31|514.21|6
1733023380000|2024-12-01 03:23:00|516.35|514.25|516.47|514.37|516.47|514.37|516.35|514.25|7
1733023390000|2024-12-01 03:23:10|516.48|514.38|516.48|514.38|516.49|514.39|516.48|514.38|5
1733023400000|2024-12-01 03:23:20|516.49|514.39|516.52|514.42|516.52|514.42|516.49|514.39|3
1733023410000|2024-12-01 03:23:30|516.53|514.43|516.56|514.46|516.59|514.49|516.53|514.43|5
1733023420000|2024-12-01 03:23:40|516.57|514.47|516.6|514.5|516.6|514.5|516.57|514.47|4
1733023430000|2024-12-01 03:23:50|516.55|514.45|516.56|514.46|516.56|514.46|516.55|514.45|4
1733023440000|2024-12-01 03:24:00|516.55|514.45|516.59|514.49|516.59|514.49|516.55|514.45|4
1733023450000|2024-12-01 03:24:10|516.6|514.5|516.56|514.46|516.6|514.5|516.53|514.43|5
1733023460000|2024-12-01 03:24:20|516.57|514.47|516.58|514.48|516.58|514.48|516.57|514.47|2
1733023470000|2024-12-01 03:24:30|516.59|514.49|516.41|514.31|516.59|514.49|516.39|514.29|6
1733023480000|2024-12-01 03:24:40|516.42|514.32|516.44|514.34|516.44|514.34|516.42|514.32|3
1733023490000|2024-12-01 03:24:50|516.43|514.33|516.44|514.34|516.45|514.35|516.43|514.33|4
1733023500000|2024-12-01 03:25:00|516.45|514.35|516.59|514.49|516.59|514.49|516.45|514.35|5
1733023510000|2024-12-01 03:25:10|516.6|514.5|516.47|514.37|516.61|514.51|516.47|514.37|7
1733023520000|2024-12-01 03:25:20|516.46|514.36|516.38|514.28|516.46|514.36|516.37|514.27|8
1733023530000|2024-12-01 03:25:30|516.35|514.25|516.35|514.25|516.36|514.26|516.34|514.24|7
1733023540000|2024-12-01 03:25:40|516.36|514.26|516.19|514.09|516.36|514.26|516.17|514.07|11
1733023550000|2024-12-01 03:25:50|516.18|514.08|516.2|514.1|516.2|514.1|516.17|514.07|5
1733023560000|2024-12-01 03:26:00|516.21|514.11|516.31|514.21|516.32|514.22|516.21|514.11|5
1733023570000|2024-12-01 03:26:10|516.25|514.15|516.2|514.1|516.25|514.15|516.16|514.06|5
1733023580000|2024-12-01 03:26:20|516.19|514.09|516.17|514.07|516.21|514.11|516.17|514.07|6
1733023590000|2024-12-01 03:26:30|516.18|514.08|516.2|514.1|516.2|514.1|516.18|514.08|3
1733023600000|2024-12-01 03:26:40|516.19|514.09|516.16|514.06|516.2|514.1|516.15|514.05|4
1733023610000|2024-12-01 03:26:50|516.17|514.07|516.01|513.91|516.17|514.07|516.01|513.91|10
1733023620000|2024-12-01 03:27:00|516|513.9|515.88|513.78|516|513.9|515.88|513.78|9
1733023630000|2024-12-01 03:27:10|515.87|513.77|515.84|513.74|515.87|513.77|515.84|513.74|4
1733023640000|2024-12-01 03:27:20|515.83|513.73|515.67|513.57|515.83|513.73|515.67|513.57|6
1733023650000|2024-12-01 03:27:30|515.73|513.63|515.66|513.56|515.73|513.63|515.66|513.56|7
1733023660000|2024-12-01 03:27:40|515.67|513.57|515.65|513.55|515.67|513.57|515.64|513.54|7
1733023670000|2024-12-01 03:27:50|515.64|513.54|515.62|513.52|515.65|513.55|515.62|513.52|3
1733023680000|2024-12-01 03:28:00|515.61|513.51|515.43|513.33|515.61|513.51|515.43|513.33|11
1733023690000|2024-12-01 03:28:10|515.34|513.24|515.25|513.15|515.34|513.24|515.17|513.07|13
1733023700000|2024-12-01 03:28:20|515.26|513.16|515.28|513.18|515.28|513.18|515.26|513.16|3
1733023710000|2024-12-01 03:28:30|515.29|513.19|515.54|513.44|515.54|513.44|515.29|513.19|10
1733023720000|2024-12-01 03:28:40|515.55|513.45|515.7|513.6|515.7|513.6|515.55|513.45|8
1733023730000|2024-12-01 03:28:50|515.71|513.61|515.85|513.75|515.85|513.75|515.71|513.61|8
1733023740000|2024-12-01 03:29:00|515.86|513.76|515.88|513.78|515.88|513.78|515.86|513.76|3
1733023750000|2024-12-01 03:29:10|515.96|513.86|515.98|513.88|515.98|513.88|515.96|513.86|3
1733023760000|2024-12-01 03:29:20|516.02|513.92|516.06|513.96|516.06|513.96|516.02|513.92|5
1733023770000|2024-12-01 03:29:30|516.09|513.99|516.15|514.05|516.15|514.05|516.09|513.99|6
1733023780000|2024-12-01 03:29:40|516.16|514.06|516.17|514.07|516.17|514.07|516.16|514.06|2
1733023790000|2024-12-01 03:29:50|516.16|514.06|516.19|514.09|516.19|514.09|516.16|514.06|6
1733023800000|2024-12-01 03:30:00|516.23|514.13|516.32|514.22|516.32|514.22|516.23|514.13|6
1733023810000|2024-12-01 03:30:10|516.27|514.17|516.29|514.19|516.29|514.19|516.27|514.17|3
1733023820000|2024-12-01 03:30:20|516.28|514.18|516.23|514.13|516.28|514.18|516.2|514.1|9
1733023830000|2024-12-01 03:30:30|516.24|514.14|516.14|514.04|516.24|514.14|516.14|514.04|8
1733023840000|2024-12-01 03:30:40|516.13|514.03|516|513.9|516.13|514.03|515.99|513.89|9
1733023850000|2024-12-01 03:30:50|515.99|513.89|516|513.9|516|513.9|515.98|513.88|4
1733023860000|2024-12-01 03:31:00|516.1|514|516.21|514.11|516.21|514.11|516.1|514|8
1733023870000|2024-12-01 03:31:10|516.22|514.12|516.41|514.31|516.41|514.31|516.21|514.11|11
1733023880000|2024-12-01 03:31:20|516.42|514.32|516.61|514.51|516.61|514.51|516.42|514.32|10
1733023890000|2024-12-01 03:31:30|516.62|514.52|516.74|514.64|516.74|514.64|516.62|514.52|9
1733023900000|2024-12-01 03:31:40|516.84|514.74|516.88|514.78|516.88|514.78|516.84|514.74|5
1733023910000|2024-12-01 03:31:50|516.89|514.79|517.04|514.94|517.04|514.94|516.89|514.79|7
1733023920000|2024-12-01 03:32:00|517.11|515.01|517.13|515.03|517.13|515.03|517.11|515.01|5
1733023930000|2024-12-01 03:32:10|517.14|515.04|517.26|515.16|517.26|515.16|517.13|515.03|9
1733023940000|2024-12-01 03:32:20|517.27|515.17|517.31|515.21|517.31|515.21|517.27|515.17|5
1733023950000|2024-12-01 03:32:30|517.32|515.22|517.53|515.43|517.53|515.43|517.32|515.22|7
1733023960000|2024-12-01 03:32:40|517.54|515.44|517.59|515.49|517.59|515.49|517.54|515.44|6
1733023970000|2024-12-01 03:32:50|517.6|515.5|517.63|515.53|517.63|515.53|517.59|515.49|6
1733023980000|2024-12-01 03:33:00|517.64|515.54|517.68|515.58|517.68|515.58|517.64|515.54|7
1733023990000|2024-12-01 03:33:10|517.69|515.59|518.01|515.91|518.01|515.91|517.69|515.59|9
1733024000000|2024-12-01 03:33:20|518.02|515.92|518.08|515.98|518.08|515.98|518.02|515.92|7
1733024010000|2024-12-01 03:33:30|518.09|515.99|518.13|516.03|518.13|516.03|518.09|515.99|7
1733024020000|2024-12-01 03:33:40|518.14|516.04|518.17|516.07|518.17|516.07|518.14|516.04|4
1733024030000|2024-12-01 03:33:50|518.18|516.08|518.25|516.15|518.25|516.15|518.18|516.08|8
1733024040000|2024-12-01 03:34:00|518.19|516.09|518.21|516.11|518.21|516.11|518.15|516.05|10
1733024050000|2024-12-01 03:34:10|518.07|515.97|518.1|516|518.1|516|518.07|515.97|4
1733024060000|2024-12-01 03:34:20|518.11|516.01|518.16|516.06|518.16|516.06|518.11|516.01|6
1733024070000|2024-12-01 03:34:30|518.17|516.07|518.21|516.11|518.21|516.11|518.17|516.07|5
1733024080000|2024-12-01 03:34:40|518.22|516.12|518.13|516.03|518.23|516.13|518.1|516|7
1733024090000|2024-12-01 03:34:50|518.14|516.04|518.21|516.11|518.21|516.11|518.14|516.04|6
1733024100000|2024-12-01 03:35:00|518.22|516.12|518.15|516.05|518.27|516.17|518.15|516.05|9
1733024110000|2024-12-01 03:35:10|518.22|516.12|518.24|516.14|518.24|516.14|518.22|516.12|3
1733024120000|2024-12-01 03:35:20|518.25|516.15|518.3|516.2|518.3|516.2|518.25|516.15|6
1733024130000|2024-12-01 03:35:30|518.31|516.21|518.64|516.54|518.64|516.54|518.31|516.21|13
1733024140000|2024-12-01 03:35:40|518.65|516.55|518.7|516.6|518.7|516.6|518.65|516.55|6
1733024150000|2024-12-01 03:35:50|518.71|516.61|518.79|516.69|518.79|516.69|518.71|516.61|6
1733024160000|2024-12-01 03:36:00|518.8|516.7|518.83|516.73|519.01|516.91|518.78|516.68|13
1733024170000|2024-12-01 03:36:10|518.81|516.71|518.86|516.76|518.86|516.76|518.81|516.71|8
1733024180000|2024-12-01 03:36:20|518.87|516.77|518.95|516.85|518.95|516.85|518.87|516.77|7
1733024190000|2024-12-01 03:36:30|518.96|516.86|519|516.9|519|516.9|518.96|516.86|5
1733024200000|2024-12-01 03:36:40|519.01|516.91|518.92|516.82|519.02|516.92|518.92|516.82|10
1733024210000|2024-12-01 03:36:50|518.93|516.83|518.82|516.72|518.93|516.83|518.81|516.71|7
1733024220000|2024-12-01 03:37:00|518.81|516.71|518.83|516.73|518.83|516.73|518.81|516.71|5
1733024230000|2024-12-01 03:37:10|518.84|516.74|518.83|516.73|518.85|516.75|518.83|516.73|4
1733024240000|2024-12-01 03:37:20|518.66|516.56|518.66|516.56|518.66|516.56|518.65|516.55|7
1733024250000|2024-12-01 03:37:30|518.67|516.57|518.68|516.58|518.68|516.58|518.67|516.57|2
1733011200000|2024-12-01 00:00:00|527.5|525.4|527.21|525.11|527.55|525.45|527.21|525.11|18
1733024260000|2024-12-01 03:37:40|518.67|516.57|518.69|516.59|518.69|516.59|518.67|516.57|5
1733024270000|2024-12-01 03:37:50|518.7|516.6|518.72|516.62|518.72|516.62|518.7|516.6|3
1733024280000|2024-12-01 03:38:00|518.73|516.63|518.77|516.67|518.77|516.67|518.73|516.63|5
1733011210000|2024-12-01 00:00:10|527.2|525.1|526.76|524.66|527.2|525.1|526.76|524.66|21
1733024290000|2024-12-01 03:38:10|518.81|516.71|519.05|516.95|519.05|516.95|518.81|516.71|10
1733011220000|2024-12-01 00:00:20|526.74|524.64|526.42|524.32|526.74|524.64|526.42|524.32|17
1733024300000|2024-12-01 03:38:20|519.06|516.96|519.09|516.99|519.1|517|519.06|516.96|6
1733011230000|2024-12-01 00:00:30|526.43|524.33|526.08|523.98|526.43|524.33|526.07|523.97|19
1733024310000|2024-12-01 03:38:30|519.08|516.98|518.89|516.79|519.09|516.99|518.89|516.79|5
1733024320000|2024-12-01 03:38:40|518.9|516.8|518.92|516.82|518.92|516.82|518.9|516.8|5
1733011240000|2024-12-01 00:00:40|526.09|523.99|525.86|523.76|526.09|523.99|525.86|523.76|9
1733024330000|2024-12-01 03:38:50|518.93|516.83|518.96|516.86|518.96|516.86|518.93|516.83|8
1733011250000|2024-12-01 00:00:50|525.85|523.75|525.66|523.56|525.85|523.75|525.66|523.56|12
1733024340000|2024-12-01 03:39:00|518.99|516.89|519.05|516.95|519.05|516.95|518.99|516.89|4
1733011260000|2024-12-01 00:01:00|525.67|523.57|525.54|523.44|525.69|523.59|525.53|523.43|13
1733024350000|2024-12-01 03:39:10|519.06|516.96|519.07|516.97|519.08|516.98|519.06|516.96|4
1733011270000|2024-12-01 00:01:10|525.48|523.38|525.24|523.14|525.48|523.38|525.24|523.14|12
1733024360000|2024-12-01 03:39:20|519.08|516.98|519.14|517.04|519.14|517.04|519.08|516.98|7
1733024370000|2024-12-01 03:39:30|519.15|517.05|519.4|517.3|519.4|517.3|519.15|517.05|6
1733011280000|2024-12-01 00:01:20|525.23|523.13|525.03|522.93|525.23|523.13|525.02|522.92|9
1733024380000|2024-12-01 03:39:40|519.41|517.31|519.43|517.33|519.44|517.34|519.41|517.31|5
1733011290000|2024-12-01 00:01:30|525.04|522.94|524.74|522.64|525.05|522.95|524.73|522.63|13
1733024390000|2024-12-01 03:39:50|519.44|517.34|519.52|517.42|519.52|517.42|519.44|517.34|3
1733011300000|2024-12-01 00:01:40|524.73|522.63|525.05|522.95|525.05|522.95|524.73|522.63|10
1733024400000|2024-12-01 03:40:00|519.53|517.43|519.57|517.47|519.57|517.47|519.53|517.43|5
1733011310000|2024-12-01 00:01:50|525.06|522.96|525.1|523|525.11|523.01|525.06|522.96|10
1733024410000|2024-12-01 03:40:10|519.58|517.48|519.84|517.74|519.84|517.74|519.58|517.48|7
1733024420000|2024-12-01 03:40:20|519.85|517.75|519.77|517.67|519.87|517.77|519.77|517.67|7
1733011320000|2024-12-01 00:02:00|525.09|522.99|525.01|522.91|525.09|522.99|524.97|522.87|15
1733024430000|2024-12-01 03:40:30|519.78|517.68|519.78|517.68|519.79|517.69|519.76|517.66|9
1733011330000|2024-12-01 00:02:10|525.02|522.92|525.28|523.18|525.28|523.18|525.02|522.92|13
1733024440000|2024-12-01 03:40:40|519.77|517.67|519.77|517.67|519.77|517.67|519.77|517.67|1
1733011340000|2024-12-01 00:02:20|525.27|523.17|525.43|523.33|525.43|523.33|525.22|523.12|12
1733024450000|2024-12-01 03:40:50|519.76|517.66|519.72|517.62|519.76|517.66|519.71|517.61|5
1733024460000|2024-12-01 03:41:00|519.71|517.61|519.53|517.43|519.71|517.61|519.48|517.38|11
1733011350000|2024-12-01 00:02:30|525.44|523.34|525.51|523.41|525.56|523.46|525.44|523.34|15
1733024470000|2024-12-01 03:41:10|519.32|517.22|519.47|517.37|519.47|517.37|519.31|517.21|16
1733011360000|2024-12-01 00:02:40|525.57|523.47|525.6|523.5|525.6|523.5|525.57|523.47|4
1733024480000|2024-12-01 03:41:20|519.48|517.38|519.76|517.66|519.76|517.66|519.48|517.38|19
1733011370000|2024-12-01 00:02:50|525.61|523.51|525.78|523.68|525.78|523.68|525.61|523.51|11
1733024490000|2024-12-01 03:41:30|519.77|517.67|519.83|517.73|519.83|517.73|519.77|517.67|6
1733011380000|2024-12-01 00:03:00|525.77|523.67|525.59|523.49|525.79|523.69|525.59|523.49|15
1733024500000|2024-12-01 03:41:40|519.84|517.74|519.85|517.75|519.85|517.75|519.84|517.74|2
1733011390000|2024-12-01 00:03:10|525.58|523.48|525.67|523.57|525.68|523.58|525.56|523.46|11
1733024510000|2024-12-01 03:41:50|519.8|517.7|519.83|517.73|519.84|517.74|519.8|517.7|9
1733011400000|2024-12-01 00:03:20|525.74|523.64|526.01|523.91|526.01|523.91|525.74|523.64|17
1733024520000|2024-12-01 03:42:00|519.84|517.74|519.87|517.77|519.87|517.77|519.84|517.74|4
1733011410000|2024-12-01 00:03:30|526.02|523.92|526.33|524.23|526.33|524.23|526.02|523.92|18
1733024530000|2024-12-01 03:42:10|519.83|517.73|519.78|517.68|519.83|517.73|519.76|517.66|4
1733024540000|2024-12-01 03:42:20|519.79|517.69|519.51|517.41|519.79|517.69|519.51|517.41|8
1733011420000|2024-12-01 00:03:40|526.34|524.24|526.5|524.4|526.5|524.4|526.34|524.24|13
1733024550000|2024-12-01 03:42:30|519.5|517.4|519.45|517.35|519.52|517.42|519.45|517.35|11
1733011430000|2024-12-01 00:03:50|526.51|524.41|526.86|524.76|526.86|524.76|526.51|524.41|16
1733024560000|2024-12-01 03:42:40|519.46|517.36|519.45|517.35|519.46|517.36|519.45|517.35|4
1733011440000|2024-12-01 00:04:00|526.85|524.75|527.04|524.94|527.08|524.98|526.85|524.75|9
1733024570000|2024-12-01 03:42:50|519.46|517.36|519.44|517.34|519.48|517.38|519.43|517.33|9
1733011450000|2024-12-01 00:04:10|527.05|524.95|527.18|525.08|527.24|525.14|527.05|524.95|14
1733024580000|2024-12-01 03:43:00|519.45|517.35|519.36|517.26|519.46|517.36|519.36|517.26|8
1733011460000|2024-12-01 00:04:20|527.17|525.07|527.15|525.05|527.36|525.26|527.15|525.05|16
1733024590000|2024-12-01 03:43:10|519.24|517.14|519.23|517.13|519.24|517.14|519.23|517.13|4
1733011470000|2024-12-01 00:04:30|527.16|525.06|526.96|524.86|527.16|525.06|526.95|524.85|17
1733024600000|2024-12-01 03:43:20|519.24|517.14|519.18|517.08|519.26|517.16|519.16|517.06|9
1733011480000|2024-12-01 00:04:40|526.95|524.85|526.74|524.64|526.95|524.85|526.74|524.64|14
1733024610000|2024-12-01 03:43:30|519.17|517.07|519.33|517.23|519.34|517.24|519.17|517.07|10
1733024620000|2024-12-01 03:43:40|519.34|517.24|519.34|517.24|519.34|517.24|519.33|517.23|5
1733011490000|2024-12-01 00:04:50|526.73|524.63|526.72|524.62|526.73|524.63|526.6|524.5|15
1733024630000|2024-12-01 03:43:50|519.35|517.25|519.38|517.28|519.38|517.28|519.35|517.25|6
1733011500000|2024-12-01 00:05:00|526.75|524.65|526.52|524.42|526.76|524.66|526.52|524.42|16
1733024640000|2024-12-01 03:44:00|519.42|517.32|519.48|517.38|519.48|517.38|519.42|517.32|11
1733011510000|2024-12-01 00:05:10|526.53|524.43|526.5|524.4|526.53|524.43|526.4|524.3|10
1733024650000|2024-12-01 03:44:10|519.49|517.39|519.52|517.42|519.52|517.42|519.49|517.39|4
1733011520000|2024-12-01 00:05:20|526.51|524.41|526.54|524.44|526.59|524.49|526.48|524.38|14
1733024660000|2024-12-01 03:44:20|519.53|517.43|519.55|517.45|519.55|517.45|519.53|517.43|3
1733011530000|2024-12-01 00:05:30|526.56|524.46|526.49|524.39|526.6|524.5|526.49|524.39|11
1733024670000|2024-12-01 03:44:30|519.56|517.46|519.59|517.49|519.59|517.49|519.56|517.46|4
1733011540000|2024-12-01 00:05:40|526.48|524.38|525.77|523.67|526.48|524.38|525.77|523.67|22
1733024680000|2024-12-01 03:44:40|519.54|517.44|519.36|517.26|519.54|517.44|519.34|517.24|4
1733011550000|2024-12-01 00:05:50|525.76|523.66|525.81|523.71|525.81|523.71|525.72|523.62|12
1733024690000|2024-12-01 03:44:50|519.37|517.27|519.39|517.29|519.39|517.29|519.37|517.27|3
1733011560000|2024-12-01 00:06:00|525.82|523.72|526.15|524.05|526.15|524.05|525.82|523.72|15
1733024700000|2024-12-01 03:45:00|519.4|517.3|519.45|517.35|519.46|517.36|519.4|517.3|12
1733011570000|2024-12-01 00:06:10|526.16|524.06|526.6|524.5|526.61|524.51|526.16|524.06|19
1733024710000|2024-12-01 03:45:10|519.44|517.34|519.31|517.21|519.44|517.34|519.31|517.21|6
1733011580000|2024-12-01 00:06:20|526.59|524.49|526.62|524.52|526.74|524.64|526.59|524.49|16
1733024720000|2024-12-01 03:45:20|519.3|517.2|519.32|517.22|519.32|517.22|519.3|517.2|7
1733011590000|2024-12-01 00:06:30|526.61|524.51|526.42|524.32|526.61|524.51|526.39|524.29|12
1733024730000|2024-12-01 03:45:30|519.33|517.23|519.3|517.2|519.35|517.25|519.3|517.2|5
1733011600000|2024-12-01 00:06:40|526.33|524.23|526.44|524.34|526.45|524.35|526.32|524.22|12
1733024740000|2024-12-01 03:45:40|519.31|517.21|519.33|517.23|519.33|517.23|519.21|517.11|10
1733024750000|2024-12-01 03:45:50|519.34|517.24|519.41|517.31|519.41|517.31|519.34|517.24|8
1733011610000|2024-12-01 00:06:50|526.45|524.35|526.19|524.09|526.46|524.36|526.19|524.09|9
1733024760000|2024-12-01 03:46:00|519.42|517.32|519.65|517.55|519.65|517.55|519.42|517.32|12
1733011620000|2024-12-01 00:07:00|526.18|524.08|526.36|524.26|526.36|524.26|526.18|524.08|16
1733024770000|2024-12-01 03:46:10|519.66|517.56|519.83|517.73|519.93|517.83|519.66|517.56|10
1733011630000|2024-12-01 00:07:10|526.41|524.31|526.7|524.6|526.7|524.6|526.41|524.31|14
1733024780000|2024-12-01 03:46:20|519.82|517.72|519.84|517.74|519.84|517.74|519.82|517.72|5
1733011640000|2024-12-01 00:07:20|526.71|524.61|526.65|524.55|526.73|524.63|526.63|524.53|16
1733024790000|2024-12-01 03:46:30|519.85|517.75|519.87|517.77|519.9|517.8|519.85|517.75|8
1733011650000|2024-12-01 00:07:30|526.64|524.54|526.86|524.76|526.86|524.76|526.64|524.54|12
1733024800000|2024-12-01 03:46:40|519.88|517.78|519.81|517.71|519.93|517.83|519.8|517.7|7
1733011660000|2024-12-01 00:07:40|526.87|524.77|527.05|524.95|527.05|524.95|526.82|524.72|12
1733024810000|2024-12-01 03:46:50|519.82|517.72|519.84|517.74|519.84|517.74|519.82|517.72|3
1733011670000|2024-12-01 00:07:50|527.04|524.94|527.1|525|527.1|525|526.9|524.8|13
1733024820000|2024-12-01 03:47:00|519.85|517.75|519.85|517.75|519.86|517.76|519.82|517.72|6
1733011680000|2024-12-01 00:08:00|527.11|525.01|527.47|525.37|527.51|525.41|527.11|525.01|21
1733024830000|2024-12-01 03:47:10|519.86|517.76|520.07|517.97|520.07|517.97|519.86|517.76|7
1733011690000|2024-12-01 00:08:10|527.52|525.42|527.62|525.52|527.64|525.54|527.51|525.41|21
1733024840000|2024-12-01 03:47:20|520.08|517.98|520.1|518|520.1|518|520.08|517.98|5
1733011700000|2024-12-01 00:08:20|527.63|525.53|527.97|525.87|527.97|525.87|527.62|525.52|10
1733024850000|2024-12-01 03:47:30|520.11|518.01|520.12|518.02|520.12|518.02|520.11|518.01|2
1733011710000|2024-12-01 00:08:30|527.96|525.86|528.36|526.26|528.36|526.26|527.95|525.85|13
1733024860000|2024-12-01 03:47:40|520.08|517.98|520.07|517.97|520.09|517.99|520.04|517.94|8
1733011720000|2024-12-01 00:08:40|528.37|526.27|528.55|526.45|528.57|526.47|528.37|526.27|15
1733024870000|2024-12-01 03:47:50|520.08|517.98|520.12|518.02|520.12|518.02|520.08|517.98|5
1733011730000|2024-12-01 00:08:50|528.56|526.46|528.7|526.6|528.7|526.6|528.53|526.43|12
1733024880000|2024-12-01 03:48:00|520.13|518.03|520.05|517.95|520.13|518.03|520.03|517.93|9
1733011740000|2024-12-01 00:09:00|528.71|526.61|528.85|526.75|528.9|526.8|528.71|526.61|15
1733024890000|2024-12-01 03:48:10|520.06|517.96|520.11|518.01|520.11|518.01|520.06|517.96|8
1733024900000|2024-12-01 03:48:20|520.12|518.02|519.76|517.66|520.12|518.02|519.76|517.66|7
1733011750000|2024-12-01 00:09:10|528.84|526.74|528.77|526.67|528.84|526.74|528.68|526.58|16
1733024910000|2024-12-01 03:48:30|519.75|517.65|519.72|517.62|519.75|517.65|519.68|517.58|7
1733011760000|2024-12-01 00:09:20|528.7|526.6|529.1|527|529.1|527|528.7|526.6|18
1733024920000|2024-12-01 03:48:40|519.73|517.63|519.76|517.66|519.77|517.67|519.73|517.63|6
1733011770000|2024-12-01 00:09:30|529.11|527.01|529.14|527.04|529.15|527.05|529.11|527.01|11
1733024930000|2024-12-01 03:48:50|519.77|517.67|520.35|518.25|520.35|518.25|519.77|517.67|17
1733011780000|2024-12-01 00:09:40|529.09|526.99|529.08|526.98|529.1|527|528.96|526.86|17
1733024940000|2024-12-01 03:49:00|520.36|518.26|520.56|518.46|520.56|518.46|520.36|518.26|5
1733011790000|2024-12-01 00:09:50|529.07|526.97|529.14|527.04|529.16|527.06|529.06|526.96|15
1733024950000|2024-12-01 03:49:10|520.55|518.45|520.59|518.49|520.59|518.49|520.55|518.45|7
1733011800000|2024-12-01 00:10:00|529.13|527.03|529.33|527.23|529.34|527.24|529.12|527.02|10
1733024960000|2024-12-01 03:49:20|520.82|518.72|521.03|518.93|521.03|518.93|520.82|518.72|18
1733011810000|2024-12-01 00:10:10|529.34|527.24|529.35|527.25|529.42|527.32|529.28|527.18|12
1733024970000|2024-12-01 03:49:30|521.04|518.94|521.08|518.98|521.08|518.98|521.04|518.94|5
1733011820000|2024-12-01 00:10:20|529.26|527.16|529.22|527.12|529.27|527.17|529.22|527.12|10
1733024980000|2024-12-01 03:49:40|521.07|518.97|521.16|519.06|521.16|519.06|521.07|518.97|8
1733011830000|2024-12-01 00:10:30|529.21|527.11|528.95|526.85|529.21|527.11|528.92|526.82|12
1733024990000|2024-12-01 03:49:50|521.17|519.07|521.07|518.97|521.19|519.09|521.06|518.96|5
1733011840000|2024-12-01 00:10:40|528.94|526.84|528.94|526.84|529.04|526.94|528.93|526.83|13
1733025000000|2024-12-01 03:50:00|521.08|518.98|521.1|519|521.1|519|521.08|518.98|3
1733011850000|2024-12-01 00:10:50|528.95|526.85|528.43|526.33|528.95|526.85|528.41|526.31|24
1733025010000|2024-12-01 03:50:10|521.11|519.01|521.16|519.06|521.16|519.06|521.11|519.01|6
1733011860000|2024-12-01 00:11:00|528.45|526.35|528.47|526.37|528.48|526.38|528.41|526.31|19
1733025020000|2024-12-01 03:50:20|521.17|519.07|521.22|519.12|521.22|519.12|521.17|519.07|8
1733011870000|2024-12-01 00:11:10|528.46|526.36|528.43|526.33|528.46|526.36|528.42|526.32|16
1733025030000|2024-12-01 03:50:30|521.16|519.06|520.99|518.89|521.23|519.13|520.97|518.87|12
1733011880000|2024-12-01 00:11:20|528.45|526.35|528.4|526.3|528.46|526.36|528.38|526.28|16
1733025040000|2024-12-01 03:50:40|521|518.9|520.78|518.68|521|518.9|520.78|518.68|11
1733011890000|2024-12-01 00:11:30|528.39|526.29|528.4|526.3|528.41|526.31|528.33|526.23|14
1733025050000|2024-12-01 03:50:50|520.77|518.67|520.4|518.3|520.78|518.68|520.39|518.29|19
1733011900000|2024-12-01 00:11:40|528.39|526.29|528.55|526.45|528.55|526.45|528.39|526.29|15
1733025060000|2024-12-01 03:51:00|520.36|518.26|520.12|518.02|520.36|518.26|520.11|518.01|15
1733011910000|2024-12-01 00:11:50|528.54|526.44|528.46|526.36|528.58|526.48|528.46|526.36|12
1733025070000|2024-12-01 03:51:10|520.13|518.03|520.07|517.97|520.13|518.03|520.07|517.97|9
1733011920000|2024-12-01 00:12:00|528.45|526.35|528.53|526.43|528.55|526.45|528.32|526.22|16
1733025080000|2024-12-01 03:51:20|520.08|517.98|520.03|517.93|520.08|517.98|520.03|517.93|6
1733011930000|2024-12-01 00:12:10|528.52|526.42|528.4|526.3|528.52|526.42|528.4|526.3|10
1733025090000|2024-12-01 03:51:30|520.02|517.92|519.99|517.89|520.02|517.92|519.99|517.89|8
1733011940000|2024-12-01 00:12:20|528.39|526.29|528.29|526.19|528.39|526.29|528.29|526.19|15
1733025100000|2024-12-01 03:51:40|520.04|517.94|520.18|518.08|520.18|518.08|520.04|517.94|6
1733011950000|2024-12-01 00:12:30|528.31|526.21|528.19|526.09|528.41|526.31|528.18|526.08|13
1733025110000|2024-12-01 03:51:50|520.19|518.09|520.14|518.04|520.2|518.1|520.14|518.04|12
1733011960000|2024-12-01 00:12:40|528.18|526.08|528.09|525.99|528.18|526.08|528.09|525.99|14
1733025120000|2024-12-01 03:52:00|520.13|518.03|520.03|517.93|520.13|518.03|520.03|517.93|7
1733011970000|2024-12-01 00:12:50|528.11|526.01|528.05|525.95|528.11|526.01|528.04|525.94|12
1733025130000|2024-12-01 03:52:10|519.93|517.83|519.95|517.85|519.96|517.86|519.93|517.83|7
1733011980000|2024-12-01 00:13:00|528.06|525.96|528.31|526.21|528.31|526.21|528.06|525.96|13
1733025140000|2024-12-01 03:52:20|519.96|517.86|520.02|517.92|520.02|517.92|519.96|517.86|9
1733011990000|2024-12-01 00:13:10|528.3|526.2|528.2|526.1|528.31|526.21|528.2|526.1|7
1733025150000|2024-12-01 03:52:30|520|517.9|520.03|517.93|520.03|517.93|520|517.9|4
1733012000000|2024-12-01 00:13:20|528.19|526.09|528.23|526.13|528.23|526.13|528.14|526.04|12
1733025160000|2024-12-01 03:52:40|520.11|518.01|520.11|518.01|520.11|518.01|520.1|518|5
1733012010000|2024-12-01 00:13:30|528.24|526.14|528.26|526.16|528.29|526.19|528.22|526.12|8
1733025170000|2024-12-01 03:52:50|520.1|518|520|517.9|520.1|518|519.99|517.89|7
1733012020000|2024-12-01 00:13:40|528.27|526.17|528.01|525.91|528.27|526.17|528.01|525.91|9
1733025180000|2024-12-01 03:53:00|519.98|517.88|519.89|517.79|519.99|517.89|519.89|517.79|7
1733012030000|2024-12-01 00:13:50|528|525.9|528.03|525.93|528.06|525.96|527.97|525.87|7
1733025190000|2024-12-01 03:53:10|519.9|517.8|520.04|517.94|520.04|517.94|519.9|517.8|9
1733012040000|2024-12-01 00:14:00|528.02|525.92|528.08|525.98|528.08|525.98|527.96|525.86|12
1733025200000|2024-12-01 03:53:20|520.05|517.95|520.02|517.92|520.05|517.95|520.01|517.91|8
1733012050000|2024-12-01 00:14:10|528.09|525.99|528.33|526.23|528.33|526.23|528.09|525.99|3
1733025210000|2024-12-01 03:53:30|519.99|517.89|520.11|518.01|520.11|518.01|519.99|517.89|8
1733012060000|2024-12-01 00:14:20|528.32|526.22|528.33|526.23|528.33|526.23|528.32|526.22|2
1733025220000|2024-12-01 03:53:40|520.12|518.02|520.31|518.21|520.31|518.21|520.12|518.02|7
1733012070000|2024-12-01 00:14:30|528.34|526.24|528.69|526.59|528.7|526.6|528.34|526.24|21
1733025230000|2024-12-01 03:53:50|520.32|518.22|520.37|518.27|520.37|518.27|520.32|518.22|6
1733012080000|2024-12-01 00:14:40|528.7|526.6|528.7|526.6|528.71|526.61|528.7|526.6|3
1733025240000|2024-12-01 03:54:00|520.38|518.28|520.45|518.35|520.45|518.35|520.38|518.28|9
1733012090000|2024-12-01 00:14:50|528.71|526.61|528.6|526.5|528.71|526.61|528.6|526.5|9
1733025250000|2024-12-01 03:54:10|520.46|518.36|520.14|518.04|520.46|518.36|520.14|518.04|12
1733012100000|2024-12-01 00:15:00|528.59|526.49|527.92|525.82|528.59|526.49|527.92|525.82|24
1733025260000|2024-12-01 03:54:20|520.13|518.03|520.1|518|520.13|518.03|520.1|518|8
1733012110000|2024-12-01 00:15:10|527.91|525.81|527.78|525.68|527.91|525.81|527.77|525.67|16
1733025270000|2024-12-01 03:54:30|520.09|517.99|519.99|517.89|520.09|517.99|519.98|517.88|12
1733012120000|2024-12-01 00:15:20|527.73|525.63|527.76|525.66|527.77|525.67|527.68|525.58|18
1733025280000|2024-12-01 03:54:40|520|517.9|520.04|517.94|520.05|517.95|520|517.9|5
1733012130000|2024-12-01 00:15:30|527.77|525.67|527.79|525.69|527.87|525.77|527.77|525.67|11
1733025290000|2024-12-01 03:54:50|520.05|517.95|520.1|518|520.1|518|520.05|517.95|5
1733012140000|2024-12-01 00:15:40|527.8|525.7|527.93|525.83|527.93|525.83|527.8|525.7|5
1733025300000|2024-12-01 03:55:00|520.09|517.99|519.98|517.88|520.09|517.99|519.98|517.88|4
1733012150000|2024-12-01 00:15:50|527.95|525.85|527.97|525.87|527.97|525.87|527.95|525.85|3
1733025310000|2024-12-01 03:55:10|519.93|517.83|519.81|517.71|519.94|517.84|519.81|517.71|11
1733012160000|2024-12-01 00:16:00|527.98|525.88|528.13|526.03|528.16|526.06|527.98|525.88|14
1733025320000|2024-12-01 03:55:20|519.78|517.68|519.64|517.54|519.78|517.68|519.64|517.54|6
1733012170000|2024-12-01 00:16:10|528.12|526.02|528.12|526.02|528.12|526.02|528.12|526.02|1
1733025330000|2024-12-01 03:55:30|519.59|517.49|519.55|517.45|519.59|517.49|519.53|517.43|7
1733012180000|2024-12-01 00:16:20|528.11|526.01|528.27|526.17|528.28|526.18|528.11|526.01|13
1733025340000|2024-12-01 03:55:40|519.56|517.46|519.6|517.5|519.6|517.5|519.56|517.46|5
1733012190000|2024-12-01 00:16:30|528.29|526.19|528.26|526.16|528.36|526.26|528.25|526.15|16
1733025350000|2024-12-01 03:55:50|519.61|517.51|519.63|517.53|519.63|517.53|519.61|517.51|3
1733012200000|2024-12-01 00:16:40|528.25|526.15|527.88|525.78|528.25|526.15|527.88|525.78|20
1733025360000|2024-12-01 03:56:00|519.64|517.54|519.79|517.69|519.81|517.71|519.64|517.54|8
1733012210000|2024-12-01 00:16:50|527.87|525.77|527.88|525.78|527.89|525.79|527.87|525.77|3
1733025370000|2024-12-01 03:56:10|519.8|517.7|519.8|517.7|519.81|517.71|519.78|517.68|8
1733012220000|2024-12-01 00:17:00|527.83|525.73|527.67|525.57|527.83|525.73|527.67|525.57|10
1733025380000|2024-12-01 03:56:20|519.77|517.67|519.66|517.56|519.77|517.67|519.65|517.55|8
1733012230000|2024-12-01 00:17:10|527.66|525.56|527.39|525.29|527.66|525.56|527.37|525.27|10
1733025390000|2024-12-01 03:56:30|519.65|517.55|519.6|517.5|519.65|517.55|519.6|517.5|7
1733012240000|2024-12-01 00:17:20|527.38|525.28|526.81|524.71|527.38|525.28|526.81|524.71|20
1733025400000|2024-12-01 03:56:40|519.59|517.49|519.46|517.36|519.59|517.49|519.46|517.36|8
1733012250000|2024-12-01 00:17:30|526.8|524.7|526.57|524.47|526.8|524.7|526.57|524.47|17
1733025410000|2024-12-01 03:56:50|519.45|517.35|519.38|517.28|519.45|517.35|519.38|517.28|10
1733012260000|2024-12-01 00:17:40|526.69|524.59|526.87|524.77|526.87|524.77|526.69|524.59|10
1733025420000|2024-12-01 03:57:00|519.39|517.29|519.48|517.38|519.48|517.38|519.39|517.29|6
1733012270000|2024-12-01 00:17:50|526.86|524.76|526.77|524.67|526.86|524.76|526.77|524.67|3
1733025430000|2024-12-01 03:57:10|519.49|517.39|519.47|517.37|519.55|517.45|519.47|517.37|9
1733012280000|2024-12-01 00:18:00|526.76|524.66|526.67|524.57|526.76|524.66|526.66|524.56|9
1733025440000|2024-12-01 03:57:20|519.46|517.36|519.35|517.25|519.46|517.36|519.35|517.25|8
1733012290000|2024-12-01 00:18:10|526.68|524.58|526.48|524.38|526.7|524.6|526.48|524.38|12
1733025450000|2024-12-01 03:57:30|519.29|517.19|519.3|517.2|519.32|517.22|519.29|517.19|4
1733012300000|2024-12-01 00:18:20|526.47|524.37|526.41|524.31|526.47|524.37|526.41|524.31|7
1733025460000|2024-12-01 03:57:40|519.29|517.19|519.29|517.19|519.3|517.2|519.29|517.19|5
1733012310000|2024-12-01 00:18:30|526.4|524.3|526.39|524.29|526.4|524.3|526.38|524.28|4
1733025470000|2024-12-01 03:57:50|519.27|517.17|519.26|517.16|519.28|517.18|519.26|517.16|4
1733012320000|2024-12-01 00:18:40|526.38|524.28|526.43|524.33|526.43|524.33|526.37|524.27|8
1733025480000|2024-12-01 03:58:00|519.25|517.15|519.32|517.22|519.32|517.22|519.25|517.15|2
1733012330000|2024-12-01 00:18:50|526.44|524.34|526.65|524.55|526.66|524.56|526.44|524.34|10
1733025490000|2024-12-01 03:58:10|519.42|517.32|519.43|517.33|519.44|517.34|519.42|517.32|9
1733012340000|2024-12-01 00:19:00|526.66|524.56|526.9|524.8|526.9|524.8|526.66|524.56|13
1733025500000|2024-12-01 03:58:20|519.44|517.34|519.42|517.32|519.44|517.34|519.42|517.32|7
1733012350000|2024-12-01 00:19:10|526.91|524.81|527.11|525.01|527.11|525.01|526.91|524.81|11
1733025510000|2024-12-01 03:58:30|519.43|517.33|519.34|517.24|519.45|517.35|519.32|517.22|7
1733012360000|2024-12-01 00:19:20|527.12|525.02|527.12|525.02|527.13|525.03|527.11|525.01|5
1733025520000|2024-12-01 03:58:40|519.35|517.25|519.38|517.28|519.38|517.28|519.35|517.25|4
1733012370000|2024-12-01 00:19:30|527.13|525.03|527.28|525.18|527.28|525.18|527.13|525.03|8
1733025530000|2024-12-01 03:58:50|519.39|517.29|519.42|517.32|519.42|517.32|519.39|517.29|4
1733012380000|2024-12-01 00:19:40|527.32|525.22|527.35|525.25|527.35|525.25|527.32|525.22|9
1733025540000|2024-12-01 03:59:00|519.49|517.39|519.24|517.14|519.52|517.42|519.24|517.14|12
1733012390000|2024-12-01 00:19:50|527.34|525.24|527.12|525.02|527.34|525.24|527.12|525.02|8
1733025550000|2024-12-01 03:59:10|519.23|517.13|519.12|517.02|519.23|517.13|518.99|516.89|18
1733025560000|2024-12-01 03:59:20|519.11|517.01|519.12|517.02|519.12|517.02|519.11|517.01|2
1733012400000|2024-12-01 00:20:00|527.13|525.03|527.3|525.2|527.31|525.21|527.13|525.03|9
1733025570000|2024-12-01 03:59:30|519.13|517.03|519.3|517.2|519.3|517.2|519.13|517.03|6
1733012410000|2024-12-01 00:20:10|527.31|525.21|527.3|525.2|527.31|525.21|527.3|525.2|4
1733025580000|2024-12-01 03:59:40|519.32|517.22|519.36|517.26|519.36|517.26|519.32|517.22|7
1733012420000|2024-12-01 00:20:20|527.22|525.12|527.03|524.93|527.22|525.12|527.03|524.93|8
1733025590000|2024-12-01 03:59:50|519.35|517.25|519.41|517.31|519.41|517.31|519.35|517.25|7
1733012430000|2024-12-01 00:20:30|527.04|524.94|527.04|524.94|527.04|524.94|527.04|524.94|1
1733025600000|2024-12-01 04:00:00|519.42|517.32|519.1|517|519.43|517.33|519.1|517|11
1733012440000|2024-12-01 00:20:40|527.03|524.93|527.11|525.01|527.11|525.01|527.03|524.93|9
1733025610000|2024-12-01 04:00:10|519.11|517.01|519.21|517.11|519.21|517.11|519.11|517.01|11
1733012450000|2024-12-01 00:20:50|527.12|525.02|527.2|525.1|527.2|525.1|527.12|525.02|5
1733025620000|2024-12-01 04:00:20|519.22|517.12|519.21|517.11|519.22|517.12|519.2|517.1|7
1733012460000|2024-12-01 00:21:00|527.21|525.11|527.28|525.18|527.29|525.19|527.21|525.11|5
1733025630000|2024-12-01 04:00:30|519.22|517.12|519.16|517.06|519.24|517.14|519.16|517.06|7
1733012470000|2024-12-01 00:21:10|527.27|525.17|527.22|525.12|527.27|525.17|527.2|525.1|5
1733025640000|2024-12-01 04:00:40|519.11|517.01|518.95|516.85|519.12|517.02|518.95|516.85|10
1733012480000|2024-12-01 00:21:20|527.21|525.11|526.88|524.78|527.21|525.11|526.88|524.78|11
1733025650000|2024-12-01 04:00:50|518.94|516.84|518.86|516.76|518.94|516.84|518.86|516.76|4
1733012490000|2024-12-01 00:21:30|526.87|524.77|526.69|524.59|526.87|524.77|526.68|524.58|16
1733025660000|2024-12-01 04:01:00|518.85|516.75|519.04|516.94|519.05|516.95|518.75|516.65|17
1733012500000|2024-12-01 00:21:40|526.68|524.58|526.63|524.53|526.68|524.58|526.61|524.51|6
1733025670000|2024-12-01 04:01:10|519.05|516.95|519.07|516.97|519.14|517.04|519.05|516.95|8
1733012510000|2024-12-01 00:21:50|526.62|524.52|526.62|524.52|526.63|524.53|526.61|524.51|5
1733025680000|2024-12-01 04:01:20|519.01|516.91|518.94|516.84|519.04|516.94|518.93|516.83|8
1733025690000|2024-12-01 04:01:30|518.95|516.85|518.76|516.66|518.95|516.85|518.7|516.6|18
1733012520000|2024-12-01 00:22:00|526.51|524.41|526.4|524.3|526.51|524.41|526.37|524.27|6
1733025700000|2024-12-01 04:01:40|518.75|516.65|518.8|516.7|518.8|516.7|518.75|516.65|8
1733012530000|2024-12-01 00:22:10|526.35|524.25|526.12|524.02|526.35|524.25|526.12|524.02|13
1733025710000|2024-12-01 04:01:50|518.81|516.71|518.96|516.86|518.96|516.86|518.81|516.71|8
1733012540000|2024-12-01 00:22:20|526.11|524.01|526.35|524.25|526.36|524.26|526.09|523.99|15
1733025720000|2024-12-01 04:02:00|519.07|516.97|519.21|517.11|519.21|517.11|519.07|516.97|8
1733012550000|2024-12-01 00:22:30|526.34|524.24|526.41|524.31|526.41|524.31|526.34|524.24|7
1733025730000|2024-12-01 04:02:10|519.22|517.12|519.33|517.23|519.33|517.23|519.22|517.12|7
1733012560000|2024-12-01 00:22:40|526.42|524.32|526.44|524.34|526.44|524.34|526.42|524.32|5
1733025740000|2024-12-01 04:02:20|519.34|517.24|519.37|517.27|519.37|517.27|519.34|517.24|4
1733012570000|2024-12-01 00:22:50|526.45|524.35|526.34|524.24|526.47|524.37|526.34|524.24|6
1733025750000|2024-12-01 04:02:30|519.31|517.21|519.3|517.2|519.44|517.34|519.29|517.19|21
1733012580000|2024-12-01 00:23:00|526.33|524.23|526.16|524.06|526.33|524.23|526.16|524.06|6
1733025760000|2024-12-01 04:02:40|519.19|517.09|519.17|517.07|519.19|517.09|519.16|517.06|6
1733012590000|2024-12-01 00:23:10|526.15|524.05|526.07|523.97|526.15|524.05|526.07|523.97|5
1733025770000|2024-12-01 04:02:50|519.18|517.08|519.18|517.08|519.18|517.08|519.17|517.07|5
1733012600000|2024-12-01 00:23:20|526.06|523.96|526.19|524.09|526.21|524.11|526.06|523.96|7
1733025780000|2024-12-01 04:03:00|519.19|517.09|519.22|517.12|519.22|517.12|519.18|517.08|7
1733012610000|2024-12-01 00:23:30|526.15|524.05|526.02|523.92|526.15|524.05|526.01|523.91|4
1733025790000|2024-12-01 04:03:10|519.29|517.19|519.33|517.23|519.42|517.32|519.29|517.19|12
1733012620000|2024-12-01 00:23:40|526.03|523.93|526.03|523.93|526.03|523.93|526.03|523.93|1
1733025800000|2024-12-01 04:03:20|519.32|517.22|519.3|517.2|519.32|517.22|519.29|517.19|7
1733012630000|2024-12-01 00:23:50|526.04|523.94|525.92|523.82|526.05|523.95|525.92|523.82|10
1733025810000|2024-12-01 04:03:30|519.29|517.19|519.22|517.12|519.29|517.19|519.21|517.11|6
1733012640000|2024-12-01 00:24:00|525.91|523.81|525.97|523.87|525.97|523.87|525.89|523.79|8
1733025820000|2024-12-01 04:03:40|519.23|517.13|519.25|517.15|519.25|517.15|519.23|517.13|3
1733012650000|2024-12-01 00:24:10|525.96|523.86|526.03|523.93|526.05|523.95|525.94|523.84|8
1733025830000|2024-12-01 04:03:50|519.26|517.16|519.27|517.17|519.28|517.18|519.26|517.16|4
1733012660000|2024-12-01 00:24:20|526.04|523.94|525.98|523.88|526.04|523.94|525.95|523.85|11
1733025840000|2024-12-01 04:04:00|519.28|517.18|519.28|517.18|519.28|517.18|519.28|517.18|1
1733012670000|2024-12-01 00:24:30|525.97|523.87|525.76|523.66|525.98|523.88|525.72|523.62|21
1733025850000|2024-12-01 04:04:10|519.17|517.07|519.13|517.03|519.17|517.07|519.13|517.03|5
1733012680000|2024-12-01 00:24:40|525.77|523.67|526.02|523.92|526.03|523.93|525.77|523.67|11
1733025860000|2024-12-01 04:04:20|519.09|516.99|518.97|516.87|519.09|516.99|518.96|516.86|6
1733012690000|2024-12-01 00:24:50|526.06|523.96|526.3|524.2|526.3|524.2|526.06|523.96|20
1733025870000|2024-12-01 04:04:30|518.98|516.88|518.91|516.81|519|516.9|518.9|516.8|7
1733025880000|2024-12-01 04:04:40|518.92|516.82|518.89|516.79|518.96|516.86|518.89|516.79|10
1733012700000|2024-12-01 00:25:00|526.29|524.19|526.48|524.38|526.53|524.43|526.29|524.19|19
1733025890000|2024-12-01 04:04:50|518.88|516.78|518.83|516.73|518.88|516.78|518.83|516.73|5
1733012710000|2024-12-01 00:25:10|526.49|524.39|526.6|524.5|526.62|524.52|526.47|524.37|10
1733012720000|2024-12-01 00:25:20|526.61|524.51|526.98|524.88|526.98|524.88|526.61|524.51|21
1733025900000|2024-12-01 04:05:00|518.82|516.72|518.58|516.48|518.82|516.72|518.58|516.48|10
1733012730000|2024-12-01 00:25:30|526.99|524.89|527.09|524.99|527.14|525.04|526.99|524.89|14
1733025910000|2024-12-01 04:05:10|518.56|516.46|518.3|516.2|518.57|516.47|518.3|516.2|16
1733012740000|2024-12-01 00:25:40|527.08|524.98|527|524.9|527.08|524.98|526.98|524.88|14
1733025920000|2024-12-01 04:05:20|518.31|516.21|518.32|516.22|518.32|516.22|518.31|516.21|2
1733012750000|2024-12-01 00:25:50|526.99|524.89|526.98|524.88|527.04|524.94|526.93|524.83|16
1733025930000|2024-12-01 04:05:30|518.31|516.21|518.15|516.05|518.31|516.21|518.15|516.05|12
1733012760000|2024-12-01 00:26:00|526.97|524.87|526.95|524.85|527|524.9|526.92|524.82|13
1733025940000|2024-12-01 04:05:40|518.14|516.04|518.03|515.93|518.14|516.04|518.03|515.93|7
1733012770000|2024-12-01 00:26:10|526.94|524.84|526.69|524.59|527|524.9|526.69|524.59|15
1733025950000|2024-12-01 04:05:50|518.04|515.94|518.05|515.95|518.05|515.95|518.04|515.94|2
1733012780000|2024-12-01 00:26:20|526.68|524.58|526.7|524.6|526.7|524.6|526.64|524.54|10
1733025960000|2024-12-01 04:06:00|518.06|515.96|518.21|516.11|518.23|516.13|518.06|515.96|7
1733012790000|2024-12-01 00:26:30|526.68|524.58|526.7|524.6|526.7|524.6|526.68|524.58|6
1733025970000|2024-12-01 04:06:10|518.22|516.12|518.11|516.01|518.22|516.12|518.1|516|7
1733012800000|2024-12-01 00:26:40|526.69|524.59|526.61|524.51|526.69|524.59|526.61|524.51|2
1733025980000|2024-12-01 04:06:20|518.12|516.02|518.18|516.08|518.18|516.08|518.12|516.02|7
1733012810000|2024-12-01 00:26:50|526.6|524.5|526.47|524.37|526.6|524.5|526.47|524.37|5
1733025990000|2024-12-01 04:06:30|518.19|516.09|518.25|516.15|518.25|516.15|518.19|516.09|4
1733012820000|2024-12-01 00:27:00|526.46|524.36|526.18|524.08|526.46|524.36|526.18|524.08|8
1733026000000|2024-12-01 04:06:40|518.26|516.16|518.27|516.17|518.27|516.17|518.26|516.16|2
1733012830000|2024-12-01 00:27:10|526.17|524.07|526.13|524.03|526.17|524.07|526.13|524.03|4
1733026010000|2024-12-01 04:06:50|518.28|516.18|518.25|516.15|518.29|516.19|518.24|516.14|4
1733012840000|2024-12-01 00:27:20|526.14|524.04|526.28|524.18|526.28|524.18|526.14|524.04|8
1733026020000|2024-12-01 04:07:00|518.23|516.13|518.09|515.99|518.23|516.13|518.09|515.99|4
1733012850000|2024-12-01 00:27:30|526.27|524.17|526.44|524.34|526.44|524.34|526.27|524.17|10
1733026030000|2024-12-01 04:07:10|518.1|516|518.11|516.01|518.11|516.01|518.09|515.99|12
1733012860000|2024-12-01 00:27:40|526.49|524.39|526.67|524.57|526.67|524.57|526.49|524.39|8
1733026040000|2024-12-01 04:07:20|518.1|516|517.96|515.86|518.1|516|517.94|515.84|11
1733012870000|2024-12-01 00:27:50|526.68|524.58|526.72|524.62|526.72|524.62|526.68|524.58|7
1733026050000|2024-12-01 04:07:30|517.97|515.87|517.85|515.75|517.97|515.87|517.84|515.74|8
1733012880000|2024-12-01 00:28:00|526.71|524.61|526.75|524.65|526.76|524.66|526.71|524.61|13
1733026060000|2024-12-01 04:07:40|517.84|515.74|517.84|515.74|517.85|515.75|517.82|515.72|9
1733012890000|2024-12-01 00:28:10|526.76|524.66|526.71|524.61|526.76|524.66|526.62|524.52|11
1733026070000|2024-12-01 04:07:50|517.85|515.75|517.77|515.67|517.87|515.77|517.71|515.61|7
1733012900000|2024-12-01 00:28:20|526.73|524.63|526.84|524.74|526.84|524.74|526.72|524.62|7
1733026080000|2024-12-01 04:08:00|517.78|515.68|517.82|515.72|517.82|515.72|517.78|515.68|5
1733012910000|2024-12-01 00:28:30|526.85|524.75|526.86|524.76|526.88|524.78|526.85|524.75|5
1733026090000|2024-12-01 04:08:10|517.81|515.71|517.78|515.68|517.81|515.71|517.76|515.66|8
1733012920000|2024-12-01 00:28:40|526.96|524.86|527.03|524.93|527.03|524.93|526.95|524.85|5
1733026100000|2024-12-01 04:08:20|517.79|515.69|517.93|515.83|517.93|515.83|517.79|515.69|5
1733012940000|2024-12-01 00:29:00|527.04|524.94|527.1|525|527.1|525|527.03|524.93|5
1733026110000|2024-12-01 04:08:30|517.94|515.84|517.96|515.86|517.96|515.86|517.94|515.84|6
1733012950000|2024-12-01 00:29:10|527.21|525.11|527.21|525.11|527.24|525.14|527.2|525.1|6
1733026120000|2024-12-01 04:08:40|517.97|515.87|518.29|516.19|518.3|516.2|517.97|515.87|12
1733012960000|2024-12-01 00:29:20|527.2|525.1|527.09|524.99|527.2|525.1|527.09|524.99|6
1733026130000|2024-12-01 04:08:50|518.28|516.18|518.23|516.13|518.28|516.18|518.23|516.13|7
1733012970000|2024-12-01 00:29:30|527.1|525|527.12|525.02|527.12|525.02|527.08|524.98|9
1733026140000|2024-12-01 04:09:00|518.24|516.14|518.28|516.18|518.28|516.18|518.24|516.14|5
1733012980000|2024-12-01 00:29:40|527.19|525.09|527.14|525.04|527.19|525.09|527.14|525.04|6
1733026150000|2024-12-01 04:09:10|518.29|516.19|518.42|516.32|518.44|516.34|518.29|516.19|8
1733012990000|2024-12-01 00:29:50|527.13|525.03|527.15|525.05|527.15|525.05|527.1|525|11
1733026160000|2024-12-01 04:09:20|518.43|516.33|518.5|516.4|518.5|516.4|518.43|516.33|4
1733026170000|2024-12-01 04:09:30|518.51|516.41|518.62|516.52|518.63|516.53|518.5|516.4|10
1733013000000|2024-12-01 00:30:00|527.21|525.11|527.27|525.17|527.28|525.18|527.2|525.1|12
1733026180000|2024-12-01 04:09:40|518.63|516.53|518.86|516.76|518.86|516.76|518.63|516.53|16
1733013010000|2024-12-01 00:30:10|527.28|525.18|527.48|525.38|527.48|525.38|527.28|525.18|7
1733026190000|2024-12-01 04:09:50|518.87|516.77|518.95|516.85|518.95|516.85|518.87|516.77|3
1733013020000|2024-12-01 00:30:20|527.49|525.39|527.56|525.46|527.56|525.46|527.49|525.39|9
1733013030000|2024-12-01 00:30:30|527.57|525.47|527.75|525.65|527.75|525.65|527.57|525.47|8
1733026200000|2024-12-01 04:10:00|518.96|516.86|518.99|516.89|518.99|516.89|518.93|516.83|4
1733013040000|2024-12-01 00:30:40|527.76|525.66|527.79|525.69|527.79|525.69|527.74|525.64|7
1733026210000|2024-12-01 04:10:10|519|516.9|519|516.9|519|516.9|519|516.9|1
1733013050000|2024-12-01 00:30:50|527.78|525.68|527.58|525.48|527.78|525.68|527.58|525.48|13
1733026220000|2024-12-01 04:10:20|519.01|516.91|519.02|516.92|519.02|516.92|519|516.9|7
1733013060000|2024-12-01 00:31:00|527.57|525.47|527.23|525.13|527.57|525.47|527.17|525.07|16
1733026230000|2024-12-01 04:10:30|518.94|516.84|519.11|517.01|519.11|517.01|518.94|516.84|4
1733013070000|2024-12-01 00:31:10|527.32|525.22|527.42|525.32|527.43|525.33|527.32|525.22|13
1733026240000|2024-12-01 04:10:40|519.12|517.02|519.12|517.02|519.12|517.02|519.12|517.02|1
1733013080000|2024-12-01 00:31:20|527.41|525.31|527.48|525.38|527.51|525.41|527.41|525.31|11
1733026250000|2024-12-01 04:10:50|519.13|517.03|519.13|517.03|519.13|517.03|519.13|517.03|1
1733013090000|2024-12-01 00:31:30|527.47|525.37|527.51|525.41|527.54|525.44|527.46|525.36|9
1733026260000|2024-12-01 04:11:00|519.08|516.98|519.1|517|519.1|517|519.08|516.98|3
1733013100000|2024-12-01 00:31:40|527.5|525.4|527.4|525.3|527.52|525.42|527.4|525.3|7
1733026270000|2024-12-01 04:11:10|519.09|516.99|519.08|516.98|519.09|516.99|519.07|516.97|3
1733013110000|2024-12-01 00:31:50|527.41|525.31|527.42|525.32|527.43|525.33|527.41|525.31|4
1733026280000|2024-12-01 04:11:20|519.07|516.97|518.96|516.86|519.07|516.97|518.96|516.86|5
1733013120000|2024-12-01 00:32:00|527.41|525.31|527.22|525.12|527.41|525.31|527.22|525.12|7
1733026290000|2024-12-01 04:11:30|518.97|516.87|518.55|516.45|518.97|516.87|518.55|516.45|16
1733013130000|2024-12-01 00:32:10|527.21|525.11|527.4|525.3|527.4|525.3|527.21|525.11|7
1733026300000|2024-12-01 04:11:40|518.56|516.46|518.59|516.49|518.59|516.49|518.56|516.46|4
1733013140000|2024-12-01 00:32:20|527.41|525.31|527.59|525.49|527.61|525.51|527.4|525.3|11
1733026310000|2024-12-01 04:11:50|518.6|516.5|518.55|516.45|518.6|516.5|518.55|516.45|10
1733013150000|2024-12-01 00:32:30|527.58|525.48|527.54|525.44|527.58|525.48|527.54|525.44|9
1733026320000|2024-12-01 04:12:00|518.54|516.44|518.5|516.4|518.55|516.45|518.5|516.4|7
1733013160000|2024-12-01 00:32:40|527.53|525.43|527.6|525.5|527.69|525.59|527.51|525.41|16
1733026330000|2024-12-01 04:12:10|518.49|516.39|518.38|516.28|518.49|516.39|518.38|516.28|8
1733013170000|2024-12-01 00:32:50|527.59|525.49|527.56|525.46|527.69|525.59|527.56|525.46|9
1733026340000|2024-12-01 04:12:20|518.37|516.27|518.29|516.19|518.37|516.27|518.29|516.19|10
1733013180000|2024-12-01 00:33:00|527.55|525.45|527.45|525.35|527.63|525.53|527.45|525.35|13
1733026350000|2024-12-01 04:12:30|518.23|516.13|518.15|516.05|518.23|516.13|518.15|516.05|5
1733013190000|2024-12-01 00:33:10|527.56|525.46|527.59|525.49|527.6|525.5|527.55|525.45|7
1733026360000|2024-12-01 04:12:40|518.16|516.06|518.19|516.09|518.2|516.1|518.15|516.05|4
1733013200000|2024-12-01 00:33:20|527.58|525.48|527.75|525.65|527.75|525.65|527.58|525.48|16
1733026370000|2024-12-01 04:12:50|518.18|516.08|518.17|516.07|518.18|516.08|518.17|516.07|2
1733013210000|2024-12-01 00:33:30|527.78|525.68|527.89|525.79|527.9|525.8|527.78|525.68|13
1733026380000|2024-12-01 04:13:00|518.16|516.06|518|515.9|518.16|516.06|517.99|515.89|9
1733013220000|2024-12-01 00:33:40|527.9|525.8|527.95|525.85|527.97|525.87|527.9|525.8|13
1733026390000|2024-12-01 04:13:10|517.99|515.89|517.94|515.84|517.99|515.89|517.89|515.79|6
1733013230000|2024-12-01 00:33:50|527.96|525.86|527.97|525.87|528|525.9|527.94|525.84|8
1733026400000|2024-12-01 04:13:20|517.95|515.85|518.15|516.05|518.15|516.05|517.95|515.85|7
1733013240000|2024-12-01 00:34:00|527.96|525.86|528.08|525.98|528.08|525.98|527.94|525.84|17
1733026410000|2024-12-01 04:13:30|518.13|516.03|518.12|516.02|518.13|516.03|518.12|516.02|2
1733013250000|2024-12-01 00:34:10|528.07|525.97|527.98|525.88|528.07|525.97|527.98|525.88|10
1733026420000|2024-12-01 04:13:40|518.13|516.03|518.15|516.05|518.15|516.05|518.13|516.03|3
1733013260000|2024-12-01 00:34:20|527.97|525.87|527.92|525.82|527.97|525.87|527.9|525.8|15
1733026430000|2024-12-01 04:13:50|518.16|516.06|518.29|516.19|518.3|516.2|518.16|516.06|6
1733013270000|2024-12-01 00:34:30|527.97|525.87|528.11|526.01|528.13|526.03|527.97|525.87|14
1733026440000|2024-12-01 04:14:00|518.3|516.2|518.22|516.12|518.32|516.22|518.21|516.11|6
1733013280000|2024-12-01 00:34:40|528.1|526|527.8|525.7|528.1|526|527.78|525.68|15
1733026450000|2024-12-01 04:14:10|518.21|516.11|518.2|516.1|518.22|516.12|518.2|516.1|8
1733026460000|2024-12-01 04:14:20|518.21|516.11|518.31|516.21|518.31|516.21|518.2|516.1|7
1733013290000|2024-12-01 00:34:50|527.82|525.72|527.88|525.78|527.89|525.79|527.81|525.71|15
1733026470000|2024-12-01 04:14:30|518.32|516.22|518.31|516.21|518.33|516.23|518.3|516.2|8
1733013300000|2024-12-01 00:35:00|527.89|525.79|527.34|525.24|527.89|525.79|527.34|525.24|22
1733026480000|2024-12-01 04:14:40|518.36|516.26|518.47|516.37|518.48|516.38|518.31|516.21|10
1733013310000|2024-12-01 00:35:10|527.33|525.23|527.11|525.01|527.33|525.23|527.11|525.01|13
1733026500000|2024-12-01 04:15:00|518.48|516.38|518.55|516.45|518.55|516.45|518.47|516.37|6
1733013320000|2024-12-01 00:35:20|527.1|525|527.25|525.15|527.27|525.17|527.09|524.99|12
1733026510000|2024-12-01 04:15:10|518.54|516.44|518.6|516.5|518.6|516.5|518.49|516.39|8
1733013330000|2024-12-01 00:35:30|527.26|525.16|527.39|525.29|527.39|525.29|527.26|525.16|9
1733026520000|2024-12-01 04:15:20|518.59|516.49|518.51|516.41|518.59|516.49|518.49|516.39|7
1733013340000|2024-12-01 00:35:40|527.38|525.28|527.19|525.09|527.38|525.28|527.19|525.09|10
1733026530000|2024-12-01 04:15:30|518.49|516.39|518.4|516.3|518.49|516.39|518.39|516.29|7
1733013350000|2024-12-01 00:35:50|527.18|525.08|527.24|525.14|527.26|525.16|527.17|525.07|14
1733026540000|2024-12-01 04:15:40|518.39|516.29|518.38|516.28|518.4|516.3|518.38|516.28|6
1733013360000|2024-12-01 00:36:00|527.25|525.15|526.8|524.7|527.25|525.15|526.66|524.56|24
1733026550000|2024-12-01 04:15:50|518.37|516.27|518.5|516.4|518.5|516.4|518.37|516.27|7
1733013370000|2024-12-01 00:36:10|526.81|524.71|527.06|524.96|527.07|524.97|526.81|524.71|14
1733026560000|2024-12-01 04:16:00|518.57|516.47|518.52|516.42|518.57|516.47|518.51|516.41|5
1733013380000|2024-12-01 00:36:20|527.05|524.95|526.72|524.62|527.05|524.95|526.72|524.62|15
1733026570000|2024-12-01 04:16:10|518.53|516.43|518.82|516.72|518.82|516.72|518.53|516.43|11
1733013390000|2024-12-01 00:36:30|526.71|524.61|526.64|524.54|526.71|524.61|526.64|524.54|8
1733026580000|2024-12-01 04:16:20|518.83|516.73|518.85|516.75|518.85|516.75|518.83|516.73|3
1733013400000|2024-12-01 00:36:40|526.65|524.55|526.64|524.54|526.66|524.56|526.59|524.49|7
1733026590000|2024-12-01 04:16:30|518.86|516.76|518.87|516.77|518.88|516.78|518.86|516.76|6
1733013410000|2024-12-01 00:36:50|526.57|524.47|526.3|524.2|526.6|524.5|526.3|524.2|10
1733026600000|2024-12-01 04:16:40|518.88|516.78|518.87|516.77|518.88|516.78|518.85|516.75|5
1733013420000|2024-12-01 00:37:00|526.29|524.19|526.37|524.27|526.37|524.27|526.26|524.16|6
1733026610000|2024-12-01 04:16:50|518.86|516.76|518.74|516.64|518.86|516.76|518.74|516.64|10
1733013430000|2024-12-01 00:37:10|526.42|524.32|526.39|524.29|526.42|524.32|526.39|524.29|4
1733026620000|2024-12-01 04:17:00|518.73|516.63|518.24|516.14|518.73|516.63|518.24|516.14|13
1733013440000|2024-12-01 00:37:20|526.32|524.22|526.2|524.1|526.33|524.23|526.2|524.1|12
1733026630000|2024-12-01 04:17:10|518.23|516.13|518.15|516.05|518.23|516.13|518.15|516.05|9
1733013450000|2024-12-01 00:37:30|526.19|524.09|526.07|523.97|526.25|524.15|526.07|523.97|7
1733026640000|2024-12-01 04:17:20|518.05|515.95|517.87|515.77|518.05|515.95|517.86|515.76|12
1733013460000|2024-12-01 00:37:40|526.08|523.98|526.09|523.99|526.09|523.99|526.08|523.98|2
1733026650000|2024-12-01 04:17:30|517.88|515.78|517.47|515.37|517.88|515.78|517.45|515.35|16
1733013470000|2024-12-01 00:37:50|526.1|524|526.13|524.03|526.13|524.03|526.09|523.99|8
1733026660000|2024-12-01 04:17:40|517.46|515.36|517.47|515.37|517.47|515.37|517.45|515.35|5
1733013480000|2024-12-01 00:38:00|526.12|524.02|526.21|524.11|526.21|524.11|526.12|524.02|6
1733026680000|2024-12-01 04:18:00|517.48|515.38|517.73|515.63|517.74|515.64|517.48|515.38|8
1733013490000|2024-12-01 00:38:10|526.26|524.16|526.27|524.17|526.27|524.17|526.25|524.15|8
1733026690000|2024-12-01 04:18:10|517.74|515.64|517.76|515.66|517.76|515.66|517.74|515.64|3
1733013500000|2024-12-01 00:38:20|526.29|524.19|526.32|524.22|526.32|524.22|526.28|524.18|6
1733026700000|2024-12-01 04:18:20|517.77|515.67|517.83|515.73|517.84|515.74|517.77|515.67|3
1733013510000|2024-12-01 00:38:30|526.21|524.11|526.19|524.09|526.22|524.12|526.19|524.09|7
1733026710000|2024-12-01 04:18:30|517.84|515.74|518.01|515.91|518.01|515.91|517.83|515.73|4
1733013520000|2024-12-01 00:38:40|526.27|524.17|526.28|524.18|526.28|524.18|526.26|524.16|4
1733026720000|2024-12-01 04:18:40|518.02|515.92|518.07|515.97|518.08|515.98|518.02|515.92|9
1733013530000|2024-12-01 00:38:50|526.29|524.19|526.26|524.16|526.3|524.2|526.26|524.16|10
1733026730000|2024-12-01 04:18:50|518.08|515.98|518.08|515.98|518.08|515.98|518.08|515.98|1
1733013540000|2024-12-01 00:39:00|526.27|524.17|526.28|524.18|526.28|524.18|526.19|524.09|7
1733026740000|2024-12-01 04:19:00|518.07|515.97|518.01|515.91|518.07|515.97|518|515.9|8
1733013550000|2024-12-01 00:39:10|526.33|524.23|526.52|524.42|526.52|524.42|526.32|524.22|7
1733026750000|2024-12-01 04:19:10|517.82|515.72|517.93|515.83|517.93|515.83|517.82|515.72|6
1733013560000|2024-12-01 00:39:20|526.51|524.41|526.38|524.28|526.51|524.41|526.38|524.28|8
1733026760000|2024-12-01 04:19:20|517.99|515.89|518.02|515.92|518.02|515.92|517.98|515.88|12
1733013570000|2024-12-01 00:39:30|526.43|524.33|526.56|524.46|526.56|524.46|526.42|524.32|7
1733026770000|2024-12-01 04:19:30|518.01|515.91|518|515.9|518.01|515.91|518|515.9|2
1733013580000|2024-12-01 00:39:40|526.57|524.47|526.56|524.46|526.57|524.47|526.56|524.46|2
1733026780000|2024-12-01 04:19:40|517.91|515.81|517.97|515.87|517.97|515.87|517.91|515.81|7
1733013590000|2024-12-01 00:39:50|526.57|524.47|526.71|524.61|526.71|524.61|526.57|524.47|7
1733026790000|2024-12-01 04:19:50|517.96|515.86|517.8|515.7|517.97|515.87|517.8|515.7|7
1733013600000|2024-12-01 00:40:00|526.72|524.62|526.98|524.88|527|524.9|526.72|524.62|10
1733026800000|2024-12-01 04:20:00|517.81|515.71|517.69|515.59|517.85|515.75|517.69|515.59|10
1733013610000|2024-12-01 00:40:10|526.99|524.89|526.89|524.79|526.99|524.89|526.89|524.79|11
1733026810000|2024-12-01 04:20:10|517.74|515.64|517.82|515.72|517.83|515.73|517.74|515.64|5
1733013620000|2024-12-01 00:40:20|526.88|524.78|526.71|524.61|526.88|524.78|526.71|524.61|7
1733026820000|2024-12-01 04:20:20|517.83|515.73|517.9|515.8|517.91|515.81|517.83|515.73|4
1733013630000|2024-12-01 00:40:30|526.65|524.55|526.4|524.3|526.65|524.55|526.4|524.3|11
1733026830000|2024-12-01 04:20:30|517.91|515.81|517.91|515.81|517.92|515.82|517.91|515.81|3
1733013640000|2024-12-01 00:40:40|526.39|524.29|526.16|524.06|526.39|524.29|526.15|524.05|8
1733026840000|2024-12-01 04:20:40|517.9|515.8|517.88|515.78|517.9|515.8|517.88|515.78|5
1733013650000|2024-12-01 00:40:50|526.15|524.05|526.14|524.04|526.15|524.05|526.12|524.02|10
1733026850000|2024-12-01 04:20:50|517.84|515.74|517.65|515.55|517.84|515.74|517.65|515.55|10
1733013660000|2024-12-01 00:41:00|526.13|524.03|526.13|524.03|526.15|524.05|526.02|523.92|12
1733026860000|2024-12-01 04:21:00|517.64|515.54|517.08|514.98|517.64|515.54|517.08|514.98|24
1733013670000|2024-12-01 00:41:10|526.14|524.04|526.18|524.08|526.23|524.13|526.14|524.04|6
1733026870000|2024-12-01 04:21:10|517.07|514.97|517|514.9|517.07|514.97|517|514.9|10
1733013680000|2024-12-01 00:41:20|526.19|524.09|526.07|523.97|526.19|524.09|526.05|523.95|12
1733026880000|2024-12-01 04:21:20|516.99|514.89|517.19|515.09|517.19|515.09|516.98|514.88|10
1733013690000|2024-12-01 00:41:30|526.08|523.98|526.15|524.05|526.15|524.05|526.08|523.98|8
1733026890000|2024-12-01 04:21:30|517.2|515.1|517.27|515.17|517.28|515.18|517.2|515.1|7
1733013700000|2024-12-01 00:41:40|526.22|524.12|525.77|523.67|526.22|524.12|525.69|523.59|20
1733026900000|2024-12-01 04:21:40|517.28|515.18|517.81|515.71|517.81|515.71|517.28|515.18|21
1733013710000|2024-12-01 00:41:50|525.78|523.68|525.75|523.65|525.85|523.75|525.75|523.65|15
1733026910000|2024-12-01 04:21:50|517.82|515.72|517.98|515.88|517.99|515.89|517.82|515.72|10
1733013720000|2024-12-01 00:42:00|525.63|523.53|524.95|522.85|525.63|523.53|524.67|522.57|30
1733026920000|2024-12-01 04:22:00|517.97|515.87|517.97|515.87|517.97|515.87|517.97|515.87|1
1733013730000|2024-12-01 00:42:10|524.96|522.86|524.89|522.79|524.97|522.87|524.89|522.79|13
1733026930000|2024-12-01 04:22:10|517.98|515.88|517.98|515.88|517.98|515.88|517.96|515.86|7
1733013740000|2024-12-01 00:42:20|524.74|522.64|524.46|522.36|524.74|522.64|524.46|522.36|20
1733026940000|2024-12-01 04:22:20|517.97|515.87|517.83|515.73|517.97|515.87|517.83|515.73|12
1733013750000|2024-12-01 00:42:30|524.47|522.37|524.29|522.19|524.47|522.37|524.25|522.15|17
1733026950000|2024-12-01 04:22:30|517.82|515.72|517.83|515.73|517.84|515.74|517.82|515.72|4
1733013760000|2024-12-01 00:42:40|524.37|522.27|524.38|522.28|524.41|522.31|524.28|522.18|13
1733026960000|2024-12-01 04:22:40|517.84|515.74|517.78|515.68|517.84|515.74|517.75|515.65|7
1733013770000|2024-12-01 00:42:50|524.33|522.23|524.36|522.26|524.37|522.27|524.27|522.17|15
1733026970000|2024-12-01 04:22:50|517.83|515.73|517.91|515.81|517.91|515.81|517.83|515.73|5
1733013780000|2024-12-01 00:43:00|524.35|522.25|524.03|521.93|524.35|522.25|524.03|521.93|16
1733026980000|2024-12-01 04:23:00|518.07|515.97|517.95|515.85|518.07|515.97|517.95|515.85|3
1733013790000|2024-12-01 00:43:10|524.02|521.92|523.79|521.69|524.02|521.92|523.79|521.69|14
1733026990000|2024-12-01 04:23:10|517.96|515.86|518.18|516.08|518.18|516.08|517.96|515.86|6
1733013800000|2024-12-01 00:43:20|523.78|521.68|523.48|521.38|523.78|521.68|523.48|521.38|13
1733027000000|2024-12-01 04:23:20|518.19|516.09|518.24|516.14|518.25|516.15|518.19|516.09|7
1733013810000|2024-12-01 00:43:30|523.51|521.41|523.5|521.4|523.6|521.5|523.5|521.4|10
1733027010000|2024-12-01 04:23:30|518.25|516.15|518.43|516.33|518.43|516.33|518.25|516.15|9
1733013820000|2024-12-01 00:43:40|523.57|521.47|523.17|521.07|523.57|521.47|523.16|521.06|16
1733027020000|2024-12-01 04:23:40|518.42|516.32|518.43|516.33|518.43|516.33|518.42|516.32|2
1733013830000|2024-12-01 00:43:50|523.18|521.08|523.06|520.96|523.2|521.1|523.06|520.96|11
1733027030000|2024-12-01 04:23:50|518.42|516.32|518.48|516.38|518.48|516.38|518.42|516.32|4
1733013840000|2024-12-01 00:44:00|523.05|520.95|522.56|520.46|523.05|520.95|522.56|520.46|10
1733027040000|2024-12-01 04:24:00|518.45|516.35|518.31|516.21|518.45|516.35|518.31|516.21|10
1733013850000|2024-12-01 00:44:10|522.54|520.44|522.44|520.34|522.54|520.44|522.44|520.34|6
1733027050000|2024-12-01 04:24:10|518.3|516.2|518.44|516.34|518.44|516.34|518.3|516.2|7
1733013860000|2024-12-01 00:44:20|522.43|520.33|522.51|520.41|522.73|520.63|522.33|520.23|18
1733027060000|2024-12-01 04:24:20|518.45|516.35|518.52|516.42|518.52|516.42|518.45|516.35|3
1733013870000|2024-12-01 00:44:30|522.5|520.4|522.77|520.67|522.8|520.7|522.49|520.39|15
1733027070000|2024-12-01 04:24:30|518.57|516.47|518.76|516.66|518.77|516.67|518.57|516.47|8
1733013880000|2024-12-01 00:44:40|522.78|520.68|522.91|520.81|522.91|520.81|522.78|520.68|13
1733027080000|2024-12-01 04:24:40|518.77|516.67|518.76|516.66|518.77|516.67|518.76|516.66|2
1733013890000|2024-12-01 00:44:50|522.92|520.82|522.75|520.65|522.93|520.83|522.68|520.58|15
1733027100000|2024-12-01 04:25:00|518.77|516.67|518.85|516.75|518.89|516.79|518.77|516.67|8
1733013900000|2024-12-01 00:45:00|522.76|520.66|523.04|520.94|523.04|520.94|522.76|520.66|12
1733027110000|2024-12-01 04:25:10|518.84|516.74|518.75|516.65|518.84|516.74|518.72|516.62|5
1733013910000|2024-12-01 00:45:10|523.05|520.95|523.49|521.39|523.5|521.4|523.04|520.94|21
1733027120000|2024-12-01 04:25:20|518.76|516.66|518.85|516.75|518.87|516.77|518.76|516.66|5
1733013920000|2024-12-01 00:45:20|523.5|521.4|523.94|521.84|523.94|521.84|523.5|521.4|25
1733027130000|2024-12-01 04:25:30|518.82|516.72|518.63|516.53|518.82|516.72|518.6|516.5|13
1733013930000|2024-12-01 00:45:30|523.95|521.85|524.4|522.3|524.43|522.33|523.95|521.85|22
1733027140000|2024-12-01 04:25:40|518.64|516.54|518.64|516.54|518.64|516.54|518.64|516.54|1
1733013940000|2024-12-01 00:45:40|524.41|522.31|524.19|522.09|524.49|522.39|524.19|522.09|18
1733027150000|2024-12-01 04:25:50|518.63|516.53|518.61|516.51|518.63|516.53|518.6|516.5|5
1733013950000|2024-12-01 00:45:50|524.18|522.08|524.06|521.96|524.18|522.08|524.06|521.96|19
1733027160000|2024-12-01 04:26:00|518.62|516.52|518.83|516.73|518.84|516.74|518.62|516.52|7
1733013960000|2024-12-01 00:46:00|524.05|521.95|523.91|521.81|524.05|521.95|523.81|521.71|11
1733027170000|2024-12-01 04:26:10|518.86|516.76|518.98|516.88|518.99|516.89|518.86|516.76|9
1733013970000|2024-12-01 00:46:10|523.9|521.8|523.7|521.6|523.9|521.8|523.68|521.58|11
1733027180000|2024-12-01 04:26:20|518.99|516.89|519.05|516.95|519.06|516.96|518.99|516.89|6
1733013980000|2024-12-01 00:46:20|523.69|521.59|524.07|521.97|524.07|521.97|523.69|521.59|16
1733027190000|2024-12-01 04:26:30|519.15|517.05|519.18|517.08|519.18|517.08|519.15|517.05|4
1733013990000|2024-12-01 00:46:30|524.08|521.98|523.87|521.77|524.08|521.98|523.87|521.77|11
1733027200000|2024-12-01 04:26:40|519.19|517.09|519.29|517.19|519.29|517.19|519.19|517.09|9
1733014000000|2024-12-01 00:46:40|523.86|521.76|523.51|521.41|523.87|521.77|523.51|521.41|18
1733027210000|2024-12-01 04:26:50|519.34|517.24|519.35|517.25|519.35|517.25|519.33|517.23|4
1733014010000|2024-12-01 00:46:50|523.52|521.42|523.78|521.68|523.79|521.69|523.52|521.42|21
1733027220000|2024-12-01 04:27:00|519.36|517.26|519.38|517.28|519.38|517.28|519.35|517.25|6
1733014020000|2024-12-01 00:47:00|523.77|521.67|523.58|521.48|523.78|521.68|523.57|521.47|14
1733027230000|2024-12-01 04:27:10|519.39|517.29|519.46|517.36|519.47|517.37|519.39|517.29|7
1733014030000|2024-12-01 00:47:10|523.56|521.46|523.42|521.32|523.56|521.46|523.33|521.23|14
1733027240000|2024-12-01 04:27:20|519.47|517.37|519.45|517.35|519.48|517.38|519.45|517.35|5
1733014040000|2024-12-01 00:47:20|523.59|521.49|523.69|521.59|523.7|521.6|523.59|521.49|11
1733027250000|2024-12-01 04:27:30|519.44|517.34|519.37|517.27|519.44|517.34|519.37|517.27|4
1733014050000|2024-12-01 00:47:30|523.68|521.58|523.55|521.45|523.68|521.58|523.46|521.36|13
1733027260000|2024-12-01 04:27:40|519.28|517.18|519.31|517.21|519.32|517.22|519.28|517.18|6
1733027270000|2024-12-01 04:27:50|519.32|517.22|519.37|517.27|519.37|517.27|519.32|517.22|4
1733014060000|2024-12-01 00:47:40|523.65|521.55|523.62|521.52|523.75|521.65|523.58|521.48|15
1733027280000|2024-12-01 04:28:00|519.36|517.26|519.41|517.31|519.42|517.32|519.33|517.23|6
1733014070000|2024-12-01 00:47:50|523.61|521.51|523.16|521.06|523.61|521.51|523.16|521.06|21
1733027290000|2024-12-01 04:28:10|519.4|517.3|519.47|517.37|519.47|517.37|519.38|517.28|8
1733014080000|2024-12-01 00:48:00|523.15|521.05|522.83|520.73|523.15|521.05|522.83|520.73|17
1733027300000|2024-12-01 04:28:20|519.52|517.42|519.57|517.47|519.57|517.47|519.52|517.42|2
1733014090000|2024-12-01 00:48:10|522.82|520.72|522.85|520.75|522.86|520.76|522.81|520.71|14
1733027310000|2024-12-01 04:28:30|519.56|517.46|519.68|517.58|519.68|517.58|519.51|517.41|12
1733014100000|2024-12-01 00:48:20|522.86|520.76|522.56|520.46|522.86|520.76|522.56|520.46|12
1733027330000|2024-12-01 04:28:50|519.72|517.62|519.86|517.76|519.87|517.77|519.71|517.61|7
1733014110000|2024-12-01 00:48:30|522.45|520.35|521.87|519.77|522.45|520.35|521.87|519.77|15
1733027350000|2024-12-01 04:29:10|519.87|517.77|519.87|517.77|519.87|517.77|519.87|517.77|1
1733014120000|2024-12-01 00:48:40|521.86|519.76|521.95|519.85|521.95|519.85|521.86|519.76|9
1733027360000|2024-12-01 04:29:20|519.86|517.76|519.84|517.74|519.86|517.76|519.84|517.74|3
1733014130000|2024-12-01 00:48:50|522.04|519.94|522.16|520.06|522.16|520.06|522.01|519.91|9
1733027370000|2024-12-01 04:29:30|519.88|517.78|519.93|517.83|519.94|517.84|519.88|517.78|5
1733014140000|2024-12-01 00:49:00|522.17|520.07|522.2|520.1|522.2|520.1|522.17|520.07|4
1733027380000|2024-12-01 04:29:40|519.94|517.84|519.94|517.84|519.94|517.84|519.93|517.83|3
1733014150000|2024-12-01 00:49:10|522.18|520.08|521.84|519.74|522.18|520.08|521.81|519.71|14
1733027390000|2024-12-01 04:29:50|519.93|517.83|519.88|517.78|519.93|517.83|519.88|517.78|8
1733014160000|2024-12-01 00:49:20|521.85|519.75|521.86|519.76|521.91|519.81|521.85|519.75|14
1733014170000|2024-12-01 00:49:30|521.87|519.77|522.48|520.38|522.49|520.39|521.87|519.77|14
1733027400000|2024-12-01 04:30:00|519.87|517.77|519.78|517.68|519.87|517.77|519.66|517.56|11
1733014180000|2024-12-01 00:49:40|522.49|520.39|522.51|520.41|522.51|520.41|522.48|520.38|11
1733027410000|2024-12-01 04:30:10|519.79|517.69|519.91|517.81|519.92|517.82|519.79|517.69|11
1733014190000|2024-12-01 00:49:50|522.52|520.42|522.73|520.63|522.73|520.63|522.52|520.42|14
1733027420000|2024-12-01 04:30:20|519.92|517.82|519.95|517.85|519.95|517.85|519.92|517.82|4
1733027430000|2024-12-01 04:30:30|519.96|517.86|519.99|517.89|520.01|517.91|519.95|517.85|7
1733014200000|2024-12-01 00:50:00|522.72|520.62|522.47|520.37|522.73|520.63|522.47|520.37|12
1733027440000|2024-12-01 04:30:40|520|517.9|519.89|517.79|520.05|517.95|519.87|517.77|6
1733014210000|2024-12-01 00:50:10|522.42|520.32|522.13|520.03|522.42|520.32|522.09|519.99|18
1733027450000|2024-12-01 04:30:50|519.9|517.8|519.92|517.82|519.92|517.82|519.9|517.8|3
1733014220000|2024-12-01 00:50:20|522.07|519.97|522.13|520.03|522.13|520.03|522.07|519.97|6
1733027460000|2024-12-01 04:31:00|519.91|517.81|519.73|517.63|519.91|517.81|519.72|517.62|4
1733014230000|2024-12-01 00:50:30|522.14|520.04|521.72|519.62|522.14|520.04|521.72|519.62|18
1733027480000|2024-12-01 04:31:20|519.72|517.62|519.53|517.43|519.74|517.64|519.52|517.42|14
1733014240000|2024-12-01 00:50:40|521.71|519.61|521.08|518.98|521.71|519.61|521.08|518.98|19
1733027490000|2024-12-01 04:31:30|519.52|517.42|519.5|517.4|519.52|517.42|519.5|517.4|3
1733014250000|2024-12-01 00:50:50|521.07|518.97|520.9|518.8|521.07|518.97|520.88|518.78|9
1733027500000|2024-12-01 04:31:40|519.49|517.39|519.43|517.33|519.5|517.4|519.42|517.32|6
1733014260000|2024-12-01 00:51:00|520.91|518.81|521.14|519.04|521.14|519.04|520.91|518.81|12
1733027510000|2024-12-01 04:31:50|519.42|517.32|519.32|517.22|519.42|517.32|519.32|517.22|9
1733014270000|2024-12-01 00:51:10|521.15|519.05|521.36|519.26|521.36|519.26|521.14|519.04|11
1733027520000|2024-12-01 04:32:00|519.33|517.23|519.32|517.22|519.33|517.23|519.31|517.21|4
1733014280000|2024-12-01 00:51:20|521.37|519.27|521.65|519.55|521.65|519.55|521.37|519.27|17
1733027530000|2024-12-01 04:32:10|519.28|517.18|519.28|517.18|519.28|517.18|519.27|517.17|3
1733014290000|2024-12-01 00:51:30|521.67|519.57|521.73|519.63|521.74|519.64|521.66|519.56|12
1733027540000|2024-12-01 04:32:20|519.29|517.19|519.25|517.15|519.29|517.19|519.24|517.14|10
1733014300000|2024-12-01 00:51:40|521.72|519.62|521.66|519.56|521.72|519.62|521.65|519.55|9
1733027550000|2024-12-01 04:32:30|519.24|517.14|519.26|517.16|519.36|517.26|519.24|517.14|9
1733014310000|2024-12-01 00:51:50|521.61|519.51|521.44|519.34|521.61|519.51|521.44|519.34|4
1733027560000|2024-12-01 04:32:40|519.2|517.1|519.23|517.13|519.23|517.13|519.2|517.1|6
1733014320000|2024-12-01 00:52:00|521.43|519.33|520.27|518.17|521.43|519.33|520.27|518.17|24
1733027570000|2024-12-01 04:32:50|519.27|517.17|519.31|517.21|519.32|517.22|519.27|517.17|4
1733014330000|2024-12-01 00:52:10|520.26|518.16|519.94|517.84|520.26|518.16|519.94|517.84|18
1733027580000|2024-12-01 04:33:00|519.25|517.15|519|516.9|519.26|517.16|519|516.9|14
1733014340000|2024-12-01 00:52:20|519.87|517.77|520.06|517.96|520.06|517.96|519.83|517.73|17
1733027590000|2024-12-01 04:33:10|519.01|516.91|519.02|516.92|519.02|516.92|519.01|516.91|2
1733014350000|2024-12-01 00:52:30|520.07|517.97|519.9|517.8|520.13|518.03|519.9|517.8|7
1733027600000|2024-12-01 04:33:20|519.03|516.93|519.04|516.94|519.04|516.94|519.03|516.93|4
1733014360000|2024-12-01 00:52:40|519.89|517.79|520.48|518.38|520.48|518.38|519.88|517.78|26
1733027610000|2024-12-01 04:33:30|519.03|516.93|518.82|516.72|519.05|516.95|518.82|516.72|12
1733014370000|2024-12-01 00:52:50|520.49|518.39|520.73|518.63|520.73|518.63|520.49|518.39|24
1733027620000|2024-12-01 04:33:40|518.83|516.73|518.84|516.74|518.84|516.74|518.82|516.72|4
1733014380000|2024-12-01 00:53:00|520.7|518.6|520.59|518.49|520.71|518.61|520.51|518.41|15
1733027630000|2024-12-01 04:33:50|518.85|516.75|518.93|516.83|518.94|516.84|518.85|516.75|9
1733014390000|2024-12-01 00:53:10|520.57|518.47|520.74|518.64|520.74|518.64|520.57|518.47|11
1733027640000|2024-12-01 04:34:00|518.94|516.84|518.86|516.76|518.94|516.84|518.81|516.71|9
1733014400000|2024-12-01 00:53:20|520.75|518.65|520.89|518.79|520.91|518.81|520.75|518.65|9
1733027650000|2024-12-01 04:34:10|518.87|516.77|518.9|516.8|518.9|516.8|518.87|516.77|4
1733014410000|2024-12-01 00:53:30|520.9|518.8|521.48|519.38|521.48|519.38|520.9|518.8|20
1733027660000|2024-12-01 04:34:20|518.91|516.81|518.99|516.89|519|516.9|518.91|516.81|7
1733014420000|2024-12-01 00:53:40|521.49|519.39|521.54|519.44|521.54|519.44|521.49|519.39|8
1733027670000|2024-12-01 04:34:30|519|516.9|518.95|516.85|519.02|516.92|518.95|516.85|5
1733014430000|2024-12-01 00:53:50|521.55|519.45|521.57|519.47|521.57|519.47|521.55|519.45|5
1733027680000|2024-12-01 04:34:40|519.03|516.93|519.09|516.99|519.09|516.99|518.99|516.89|9
1733014440000|2024-12-01 00:54:00|521.52|519.42|521.54|519.44|521.54|519.44|521.44|519.34|10
1733027690000|2024-12-01 04:34:50|519.1|517|519.13|517.03|519.13|517.03|519.1|517|4
1733014450000|2024-12-01 00:54:10|521.55|519.45|521.42|519.32|521.55|519.45|521.3|519.2|16
1733027700000|2024-12-01 04:35:00|519.14|517.04|519.24|517.14|519.26|517.16|519.14|517.04|13
1733014460000|2024-12-01 00:54:20|521.43|519.33|521.59|519.49|521.59|519.49|521.43|519.33|8
1733027710000|2024-12-01 04:35:10|519.25|517.15|519.28|517.18|519.28|517.18|519.25|517.15|8
1733014470000|2024-12-01 00:54:30|521.6|519.5|521.77|519.67|521.77|519.67|521.6|519.5|14
1733027720000|2024-12-01 04:35:20|519.29|517.19|519.32|517.22|519.33|517.23|519.29|517.19|6
1733014480000|2024-12-01 00:54:40|521.71|519.61|521.58|519.48|521.71|519.61|521.55|519.45|14
1733027730000|2024-12-01 04:35:30|519.33|517.23|519.16|517.06|519.33|517.23|519.16|517.06|4
1733014490000|2024-12-01 00:54:50|521.62|519.52|521.53|519.43|521.64|519.54|521.5|519.4|13
1733027740000|2024-12-01 04:35:40|519.17|517.07|519.25|517.15|519.25|517.15|519.17|517.07|6
1733014500000|2024-12-01 00:55:00|521.52|519.42|521.21|519.11|521.63|519.53|521.21|519.11|17
1733027750000|2024-12-01 04:35:50|519.26|517.16|519.28|517.18|519.28|517.18|519.26|517.16|3
1733014510000|2024-12-01 00:55:10|521.2|519.1|520.73|518.63|521.2|519.1|520.73|518.63|17
1733027760000|2024-12-01 04:36:00|519.29|517.19|519.61|517.51|519.61|517.51|519.29|517.19|14
1733014520000|2024-12-01 00:55:20|520.72|518.62|520.57|518.47|520.73|518.63|520.57|518.47|12
1733027770000|2024-12-01 04:36:10|519.62|517.52|519.61|517.51|519.62|517.52|519.6|517.5|8
1733014530000|2024-12-01 00:55:30|520.56|518.46|520.82|518.72|520.82|518.72|520.56|518.46|12
1733027780000|2024-12-01 04:36:20|519.62|517.52|519.61|517.51|519.62|517.52|519.6|517.5|8
1733014540000|2024-12-01 00:55:40|520.83|518.73|520.7|518.6|520.84|518.74|520.67|518.57|11
1733027790000|2024-12-01 04:36:30|519.6|517.5|519.52|517.42|519.6|517.5|519.51|517.41|7
1733014550000|2024-12-01 00:55:50|520.69|518.59|520.85|518.75|520.86|518.76|520.62|518.52|12
1733027800000|2024-12-01 04:36:40|519.51|517.41|519.3|517.2|519.52|517.42|519.28|517.18|6
1733014560000|2024-12-01 00:56:00|520.86|518.76|521.08|518.98|521.08|518.98|520.85|518.75|8
1733027810000|2024-12-01 04:36:50|519.31|517.21|519.31|517.21|519.31|517.21|519.31|517.21|1
1733014570000|2024-12-01 00:56:10|521.07|518.97|521.34|519.24|521.34|519.24|521.06|518.96|8
1733027820000|2024-12-01 04:37:00|519.3|517.2|519.09|516.99|519.3|517.2|519.08|516.98|7
1733014580000|2024-12-01 00:56:20|521.35|519.25|521.36|519.26|521.37|519.27|521.34|519.24|9
1733027830000|2024-12-01 04:37:10|519.1|517|519.1|517|519.1|517|519.09|516.99|3
1733014590000|2024-12-01 00:56:30|521.27|519.17|521.36|519.26|521.36|519.26|521.19|519.09|15
1733027840000|2024-12-01 04:37:20|519.11|517.01|519.24|517.14|519.24|517.14|519.11|517.01|5
1733014600000|2024-12-01 00:56:40|521.35|519.25|521.45|519.35|521.46|519.36|521.33|519.23|8
1733027850000|2024-12-01 04:37:30|519.23|517.13|519.17|517.07|519.24|517.14|519.17|517.07|5
1733014610000|2024-12-01 00:56:50|521.43|519.33|521.16|519.06|521.43|519.33|521.16|519.06|13
1733027860000|2024-12-01 04:37:40|519.16|517.06|519.09|516.99|519.16|517.06|519.09|516.99|8
1733014620000|2024-12-01 00:57:00|521.14|519.04|520.66|518.56|521.14|519.04|520.57|518.47|15
1733027870000|2024-12-01 04:37:50|519.08|516.98|519.14|517.04|519.14|517.04|519.04|516.94|7
1733014630000|2024-12-01 00:57:10|520.53|518.43|520.18|518.08|520.53|518.43|520.18|518.08|19
1733027880000|2024-12-01 04:38:00|519.13|517.03|518.8|516.7|519.13|517.03|518.8|516.7|13
1733014640000|2024-12-01 00:57:20|520.17|518.07|520.37|518.27|520.37|518.27|520.16|518.06|7
1733027890000|2024-12-01 04:38:10|518.79|516.69|518.78|516.68|518.79|516.69|518.78|516.68|2
1733014650000|2024-12-01 00:57:30|520.36|518.26|520.16|518.06|520.43|518.33|520.16|518.06|12
1733027900000|2024-12-01 04:38:20|518.79|516.69|518.85|516.75|518.85|516.75|518.78|516.68|4
1733014660000|2024-12-01 00:57:40|520.15|518.05|519.94|517.84|520.15|518.05|519.92|517.82|10
1733027910000|2024-12-01 04:38:30|518.84|516.74|519.03|516.93|519.04|516.94|518.84|516.74|8
1733014670000|2024-12-01 00:57:50|519.95|517.85|519.93|517.83|519.95|517.85|519.93|517.83|7
1733027920000|2024-12-01 04:38:40|518.99|516.89|518.96|516.86|518.99|516.89|518.96|516.86|9
1733014680000|2024-12-01 00:58:00|519.89|517.79|520.2|518.1|520.2|518.1|519.89|517.79|12
1733027930000|2024-12-01 04:38:50|518.95|516.85|518.84|516.74|518.95|516.85|518.84|516.74|7
1733014690000|2024-12-01 00:58:10|520.21|518.11|519.97|517.87|520.32|518.22|519.97|517.87|16
1733027940000|2024-12-01 04:39:00|518.85|516.75|518.8|516.7|518.85|516.75|518.79|516.69|5
1733014700000|2024-12-01 00:58:20|519.94|517.84|519.93|517.83|519.94|517.84|519.87|517.77|14
1733027950000|2024-12-01 04:39:10|518.79|516.69|518.75|516.65|518.79|516.69|518.66|516.56|12
1733014710000|2024-12-01 00:58:30|519.79|517.69|519.66|517.56|519.79|517.69|519.66|517.56|8
1733027960000|2024-12-01 04:39:20|518.76|516.66|518.76|516.66|518.76|516.66|518.76|516.66|1
1733014720000|2024-12-01 00:58:40|519.65|517.55|519.4|517.3|519.65|517.55|519.4|517.3|7
1733027970000|2024-12-01 04:39:30|518.77|516.67|518.77|516.67|518.82|516.72|518.76|516.66|6
1733014730000|2024-12-01 00:58:50|519.41|517.31|519.25|517.15|519.44|517.34|519.25|517.15|11
1733027980000|2024-12-01 04:39:40|518.76|516.66|518.81|516.71|518.81|516.71|518.75|516.65|5
1733014740000|2024-12-01 00:59:00|519.24|517.14|519.13|517.03|519.24|517.14|519.05|516.95|8
1733027990000|2024-12-01 04:39:50|518.82|516.72|518.94|516.84|518.94|516.84|518.82|516.72|7
1733014750000|2024-12-01 00:59:10|519.14|517.04|519|516.9|519.15|517.05|518.98|516.88|9
1733028000000|2024-12-01 04:40:00|518.95|516.85|519.02|516.92|519.04|516.94|518.95|516.85|6
1733014760000|2024-12-01 00:59:20|519.02|516.92|519.2|517.1|519.24|517.14|519.02|516.92|12
1733028010000|2024-12-01 04:40:10|519.08|516.98|518.94|516.84|519.09|516.99|518.94|516.84|4
1733014770000|2024-12-01 00:59:30|519.19|517.09|518.81|516.71|519.19|517.09|518.81|516.71|15
1733028020000|2024-12-01 04:40:20|518.95|516.85|518.93|516.83|518.95|516.85|518.93|516.83|4
1733014780000|2024-12-01 00:59:40|519.05|516.95|519.15|517.05|519.16|517.06|519.04|516.94|12
1733028030000|2024-12-01 04:40:30|518.94|516.84|518.99|516.89|518.99|516.89|518.94|516.84|3
1733014790000|2024-12-01 00:59:50|519.16|517.06|519.29|517.19|519.3|517.2|519.16|517.06|12
1733028040000|2024-12-01 04:40:40|518.98|516.88|518.91|516.81|518.98|516.88|518.9|516.8|3
1733028050000|2024-12-01 04:40:50|518.93|516.83|518.94|516.84|518.94|516.84|518.92|516.82|4
1733014800000|2024-12-01 01:00:00|519.33|517.23|519.71|517.61|519.72|517.62|519.33|517.23|12
1733028060000|2024-12-01 04:41:00|518.91|516.81|518.83|516.73|518.91|516.81|518.82|516.72|4
1733014810000|2024-12-01 01:00:10|519.72|517.62|520.07|517.97|520.07|517.97|519.72|517.62|17
1733028070000|2024-12-01 04:41:10|518.84|516.74|518.86|516.76|518.86|516.76|518.84|516.74|3
1733014820000|2024-12-01 01:00:20|520.08|517.98|519.97|517.87|520.18|518.08|519.96|517.86|17
1733028080000|2024-12-01 04:41:20|518.84|516.74|518.82|516.72|518.85|516.75|518.82|516.72|6
1733014830000|2024-12-01 01:00:30|519.91|517.81|519.67|517.57|519.91|517.81|519.67|517.57|11
1733028090000|2024-12-01 04:41:30|518.83|516.73|518.77|516.67|518.83|516.73|518.75|516.65|5
1733014840000|2024-12-01 01:00:40|519.68|517.58|520.06|517.96|520.06|517.96|519.68|517.58|17
1733028100000|2024-12-01 04:41:40|518.82|516.72|518.98|516.88|518.98|516.88|518.82|516.72|9
1733014850000|2024-12-01 01:00:50|520.11|518.01|520.51|518.41|520.51|518.41|520.11|518.01|19
1733028110000|2024-12-01 04:41:50|518.97|516.87|519.06|516.96|519.06|516.96|518.97|516.87|7
1733014860000|2024-12-01 01:01:00|520.5|518.4|520.28|518.18|520.58|518.48|520.28|518.18|20
1733028120000|2024-12-01 04:42:00|519.07|516.97|519.11|517.01|519.11|517.01|519.07|516.97|5
1733014870000|2024-12-01 01:01:10|520.27|518.17|520.13|518.03|520.27|518.17|520.12|518.02|14
1733028130000|2024-12-01 04:42:10|519.12|517.02|519.25|517.15|519.26|517.16|519.12|517.02|7
1733014880000|2024-12-01 01:01:20|520.04|517.94|520.35|518.25|520.35|518.25|520.04|517.94|18
1733028140000|2024-12-01 04:42:20|519.24|517.14|519.24|517.14|519.3|517.2|519.24|517.14|8
1733014890000|2024-12-01 01:01:30|520.34|518.24|520.52|518.42|520.6|518.5|520.34|518.24|13
1733028150000|2024-12-01 04:42:30|519.23|517.13|519.16|517.06|519.23|517.13|519.16|517.06|4
1733014900000|2024-12-01 01:01:40|520.53|518.43|520.86|518.76|520.86|518.76|520.53|518.43|18
1733028160000|2024-12-01 04:42:40|519.17|517.07|519.15|517.05|519.17|517.07|519.15|517.05|7
1733014910000|2024-12-01 01:01:50|520.87|518.77|521.19|519.09|521.19|519.09|520.87|518.77|13
1733028170000|2024-12-01 04:42:50|519.14|517.04|519.13|517.03|519.14|517.04|519.13|517.03|2
1733014920000|2024-12-01 01:02:00|521.25|519.15|521.33|519.23|521.39|519.29|521.24|519.14|16
1733028180000|2024-12-01 04:43:00|519.24|517.14|518.95|516.85|519.24|517.14|518.95|516.85|9
1733014930000|2024-12-01 01:02:10|521.32|519.22|520.72|518.62|521.32|519.22|520.72|518.62|22
1733028200000|2024-12-01 04:43:20|518.94|516.84|518.99|516.89|519|516.9|518.94|516.84|5
1733014940000|2024-12-01 01:02:20|520.71|518.61|520.9|518.8|520.91|518.81|520.69|518.59|18
1733028210000|2024-12-01 04:43:30|519.01|516.91|519.15|517.05|519.15|517.05|519.01|516.91|6
1733014950000|2024-12-01 01:02:30|520.91|518.81|520.8|518.7|521|518.9|520.8|518.7|15
1733028220000|2024-12-01 04:43:40|519.14|517.04|519.05|516.95|519.14|517.04|519.05|516.95|6
1733014960000|2024-12-01 01:02:40|520.79|518.69|520.12|518.02|520.79|518.69|520.12|518.02|28
1733028230000|2024-12-01 04:43:50|519.04|516.94|519.01|516.91|519.04|516.94|519.01|516.91|4
1733014970000|2024-12-01 01:02:50|520.11|518.01|520.33|518.23|520.33|518.23|520.11|518.01|14
1733028240000|2024-12-01 04:44:00|519|516.9|518.92|516.82|519|516.9|518.92|516.82|7
1733014980000|2024-12-01 01:03:00|520.34|518.24|520.51|518.41|520.58|518.48|520.33|518.23|23
1733028250000|2024-12-01 04:44:10|518.93|516.83|519.1|517|519.1|517|518.93|516.83|10
1733014990000|2024-12-01 01:03:10|520.5|518.4|520.55|518.45|520.55|518.45|520.37|518.27|15
1733028260000|2024-12-01 04:44:20|519.11|517.01|519.1|517|519.12|517.02|519.1|517|7
1733015000000|2024-12-01 01:03:20|520.56|518.46|520.8|518.7|520.8|518.7|520.56|518.46|15
1733028270000|2024-12-01 04:44:30|519.09|516.99|518.86|516.76|519.09|516.99|518.81|516.71|8
1733015010000|2024-12-01 01:03:30|520.81|518.71|520.57|518.47|520.85|518.75|520.57|518.47|15
1733028280000|2024-12-01 04:44:40|518.89|516.79|518.92|516.82|518.92|516.82|518.89|516.79|4
1733015020000|2024-12-01 01:03:40|520.56|518.46|520.54|518.44|520.56|518.46|520.46|518.36|15
1733028290000|2024-12-01 04:44:50|518.93|516.83|518.88|516.78|518.93|516.83|518.88|516.78|5
1733015030000|2024-12-01 01:03:50|520.55|518.45|520.47|518.37|520.55|518.45|520.37|518.27|19
1733028300000|2024-12-01 04:45:00|518.86|516.76|518.69|516.59|518.86|516.76|518.69|516.59|11
1733015040000|2024-12-01 01:04:00|520.48|518.38|520.12|518.02|520.48|518.38|520.12|518.02|17
1733028310000|2024-12-01 04:45:10|518.68|516.58|518.59|516.49|518.68|516.58|518.55|516.45|8
1733015050000|2024-12-01 01:04:10|520.06|517.96|519.22|517.12|520.06|517.96|519.22|517.12|22
1733028320000|2024-12-01 04:45:20|518.67|516.57|518.77|516.67|518.78|516.68|518.67|516.57|8
1733015060000|2024-12-01 01:04:20|519.13|517.03|518.66|516.56|519.16|517.06|518.65|516.55|24
1733028330000|2024-12-01 04:45:30|518.83|516.73|518.98|516.88|518.98|516.88|518.83|516.73|4
1733015070000|2024-12-01 01:04:30|518.65|516.55|518.7|516.6|518.7|516.6|518.64|516.54|9
1733028340000|2024-12-01 04:45:40|518.99|516.89|519.01|516.91|519.03|516.93|518.99|516.89|8
1733015080000|2024-12-01 01:04:40|518.69|516.59|518.38|516.28|518.7|516.6|518.37|516.27|9
1733028350000|2024-12-01 04:45:50|518.95|516.85|518.86|516.76|518.96|516.86|518.86|516.76|10
1733015090000|2024-12-01 01:04:50|518.37|516.27|518.55|516.45|518.59|516.49|518.34|516.24|15
1733028360000|2024-12-01 04:46:00|518.77|516.67|519.01|516.91|519.01|516.91|518.76|516.66|11
1733028370000|2024-12-01 04:46:10|518.96|516.86|518.97|516.87|518.97|516.87|518.96|516.86|2
1733015100000|2024-12-01 01:05:00|518.54|516.44|518.71|516.61|518.71|516.61|518.54|516.44|10
1733028380000|2024-12-01 04:46:20|518.96|516.86|518.77|516.67|518.96|516.86|518.77|516.67|13
1733015110000|2024-12-01 01:05:10|518.75|516.65|518.65|516.55|518.77|516.67|518.6|516.5|12
1733028390000|2024-12-01 04:46:30|518.76|516.66|518.93|516.83|518.95|516.85|518.76|516.66|10
1733015120000|2024-12-01 01:05:20|518.66|516.56|519.03|516.93|519.03|516.93|518.54|516.44|19
1733028400000|2024-12-01 04:46:40|518.92|516.82|518.89|516.79|518.92|516.82|518.86|516.76|7
1733015130000|2024-12-01 01:05:30|519.04|516.94|518.7|516.6|519.05|516.95|518.7|516.6|14
1733028410000|2024-12-01 04:46:50|518.94|516.84|519.04|516.94|519.05|516.95|518.92|516.82|11
1733015140000|2024-12-01 01:05:40|518.69|516.59|518.37|516.27|518.69|516.59|518.37|516.27|12
1733028420000|2024-12-01 04:47:00|519.03|516.93|519.01|516.91|519.03|516.93|519.01|516.91|3
1733015150000|2024-12-01 01:05:50|518.4|516.3|518.18|516.08|518.4|516.3|518.16|516.06|11
1733028430000|2024-12-01 04:47:10|519|516.9|519.05|516.95|519.11|517.01|519|516.9|10
1733015160000|2024-12-01 01:06:00|518.19|516.09|518.05|515.95|518.2|516.1|518.05|515.95|13
1733028440000|2024-12-01 04:47:20|519.04|516.94|519.07|516.97|519.08|516.98|518.96|516.86|11
1733015170000|2024-12-01 01:06:10|518.06|515.96|518.07|515.97|518.17|516.07|518.05|515.95|13
1733028450000|2024-12-01 04:47:30|519.08|516.98|519.14|517.04|519.14|517.04|519.08|516.98|7
1733015180000|2024-12-01 01:06:20|518.08|515.98|518.18|516.08|518.2|516.1|518.07|515.97|15
1733028460000|2024-12-01 04:47:40|519.13|517.03|519.06|516.96|519.13|517.03|519.06|516.96|6
1733015190000|2024-12-01 01:06:30|518.17|516.07|517.95|515.85|518.19|516.09|517.79|515.69|16
1733028470000|2024-12-01 04:47:50|519.05|516.95|519.12|517.02|519.12|517.02|519.05|516.95|5
1733015200000|2024-12-01 01:06:40|517.94|515.84|518.03|515.93|518.03|515.93|517.94|515.84|7
1733028480000|2024-12-01 04:48:00|519.13|517.03|519.21|517.11|519.21|517.11|519.13|517.03|5
1733015210000|2024-12-01 01:06:50|518.04|515.94|517.89|515.79|518.1|516|517.87|515.77|13
1733028490000|2024-12-01 04:48:10|519.22|517.12|519.35|517.25|519.36|517.26|519.22|517.12|13
1733015220000|2024-12-01 01:07:00|517.84|515.74|517.49|515.39|517.84|515.74|517.49|515.39|17
1733028500000|2024-12-01 04:48:20|519.42|517.32|519.52|517.42|519.52|517.42|519.42|517.32|8
1733015230000|2024-12-01 01:07:10|517.57|515.47|517.62|515.52|517.71|515.61|517.57|515.47|8
1733028510000|2024-12-01 04:48:30|519.53|517.43|519.57|517.47|519.57|517.47|519.53|517.43|4
1733015240000|2024-12-01 01:07:20|517.61|515.51|517.83|515.73|517.83|515.73|517.58|515.48|12
1733028520000|2024-12-01 04:48:40|519.58|517.48|519.57|517.47|519.6|517.5|519.57|517.47|7
1733015250000|2024-12-01 01:07:30|517.84|515.74|518.14|516.04|518.14|516.04|517.84|515.74|13
1733028530000|2024-12-01 04:48:50|519.58|517.48|519.8|517.7|519.8|517.7|519.58|517.48|8
1733015260000|2024-12-01 01:07:40|518.12|516.02|517.91|515.81|518.14|516.04|517.91|515.81|14
1733028540000|2024-12-01 04:49:00|519.89|517.79|520.02|517.92|520.04|517.94|519.89|517.79|17
1733015270000|2024-12-01 01:07:50|517.92|515.82|518.33|516.23|518.43|516.33|517.92|515.82|14
1733028550000|2024-12-01 04:49:10|519.92|517.82|519.84|517.74|519.92|517.82|519.82|517.72|5
1733015280000|2024-12-01 01:08:00|518.34|516.24|518.72|516.62|518.83|516.73|518.34|516.24|22
1733028560000|2024-12-01 04:49:20|519.85|517.75|519.91|517.81|519.91|517.81|519.85|517.75|7
1733015290000|2024-12-01 01:08:10|518.75|516.65|518.65|516.55|518.75|516.65|518.54|516.44|10
1733028570000|2024-12-01 04:49:30|519.92|517.82|519.68|517.58|519.92|517.82|519.68|517.58|11
1733015300000|2024-12-01 01:08:20|518.66|516.56|518.43|516.33|518.66|516.56|518.36|516.26|16
1733028580000|2024-12-01 04:49:40|519.69|517.59|519.66|517.56|519.71|517.61|519.66|517.56|10
1733015310000|2024-12-01 01:08:30|518.48|516.38|518.65|516.55|518.65|516.55|518.47|516.37|12
1733028590000|2024-12-01 04:49:50|519.6|517.5|519.45|517.35|519.6|517.5|519.44|517.34|7
1733015320000|2024-12-01 01:08:40|518.66|516.56|518.78|516.68|518.78|516.68|518.66|516.56|9
1733028600000|2024-12-01 04:50:00|519.44|517.34|519.44|517.34|519.44|517.34|519.44|517.34|1
1733015330000|2024-12-01 01:08:50|518.79|516.69|518.99|516.89|518.99|516.89|518.78|516.68|8
1733028610000|2024-12-01 04:50:10|519.45|517.35|519.49|517.39|519.49|517.39|519.45|517.35|5
1733015340000|2024-12-01 01:09:00|519|516.9|519.05|516.95|519.09|516.99|518.98|516.88|14
1733028620000|2024-12-01 04:50:20|519.5|517.4|519.55|517.45|519.55|517.45|519.5|517.4|6
1733015350000|2024-12-01 01:09:10|519.12|517.02|519.11|517.01|519.22|517.12|519.11|517.01|17
1733028630000|2024-12-01 04:50:30|519.53|517.43|519.37|517.27|519.53|517.43|519.37|517.27|5
1733015360000|2024-12-01 01:09:20|519.1|517|518.79|516.69|519.1|517|518.79|516.69|14
1733028640000|2024-12-01 04:50:40|519.36|517.26|519.34|517.24|519.36|517.26|519.34|517.24|5
1733015370000|2024-12-01 01:09:30|518.96|516.86|518.59|516.49|518.97|516.87|518.59|516.49|13
1733028650000|2024-12-01 04:50:50|519.35|517.25|519.38|517.28|519.39|517.29|519.35|517.25|8
1733015380000|2024-12-01 01:09:40|518.58|516.48|518.47|516.37|518.58|516.48|518.47|516.37|14
1733028660000|2024-12-01 04:51:00|519.44|517.34|519.51|517.41|519.51|517.41|519.43|517.33|8
1733015390000|2024-12-01 01:09:50|518.46|516.36|518.48|516.38|518.48|516.38|518.44|516.34|8
1733028670000|2024-12-01 04:51:10|519.52|517.42|519.5|517.4|519.52|517.42|519.5|517.4|5
1733028680000|2024-12-01 04:51:20|519.55|517.45|519.62|517.52|519.62|517.52|519.54|517.44|9
1733015400000|2024-12-01 01:10:00|518.52|516.42|518.92|516.82|518.92|516.82|518.52|516.42|9
1733028690000|2024-12-01 04:51:30|519.66|517.56|519.77|517.67|519.78|517.68|519.66|517.56|6
1733015410000|2024-12-01 01:10:10|518.93|516.83|519.15|517.05|519.15|517.05|518.93|516.83|10
1733028700000|2024-12-01 04:51:40|519.78|517.68|519.78|517.68|519.78|517.68|519.78|517.68|1
1733015420000|2024-12-01 01:10:20|519.16|517.06|518.98|516.88|519.16|517.06|518.77|516.67|23
1733028710000|2024-12-01 04:51:50|519.79|517.69|519.87|517.77|519.87|517.77|519.78|517.68|6
1733015430000|2024-12-01 01:10:30|518.99|516.89|518.84|516.74|519.08|516.98|518.84|516.74|14
1733028720000|2024-12-01 04:52:00|519.86|517.76|519.87|517.77|519.87|517.77|519.78|517.68|8
1733015440000|2024-12-01 01:10:40|518.83|516.73|518.33|516.23|518.83|516.73|518.21|516.11|19
1733028730000|2024-12-01 04:52:10|519.88|517.78|519.8|517.7|519.9|517.8|519.8|517.7|5
1733015450000|2024-12-01 01:10:50|518.32|516.22|517.94|515.84|518.32|516.22|517.94|515.84|15
1733028740000|2024-12-01 04:52:20|519.84|517.74|520.01|517.91|520.01|517.91|519.84|517.74|14
1733015460000|2024-12-01 01:11:00|517.93|515.83|517.66|515.56|518.05|515.95|517.66|515.56|21
1733028750000|2024-12-01 04:52:30|520.02|517.92|520.05|517.95|520.06|517.96|520.02|517.92|6
1733015470000|2024-12-01 01:11:10|517.65|515.55|518.07|515.97|518.07|515.97|517.65|515.55|17
1733028760000|2024-12-01 04:52:40|520.06|517.96|519.96|517.86|520.06|517.96|519.94|517.84|6
1733015480000|2024-12-01 01:11:20|518.08|515.98|517.89|515.79|518.13|516.03|517.89|515.79|15
1733028770000|2024-12-01 04:52:50|519.95|517.85|520.04|517.94|520.1|518|519.95|517.85|9
1733015490000|2024-12-01 01:11:30|517.88|515.78|518.25|516.15|518.25|516.15|517.88|515.78|13
1733028780000|2024-12-01 04:53:00|520.05|517.95|520.1|518|520.1|518|520.02|517.92|9
1733015500000|2024-12-01 01:11:40|518.27|516.17|518.4|516.3|518.41|516.31|518.27|516.17|10
1733028790000|2024-12-01 04:53:10|520.11|518.01|520.16|518.06|520.17|518.07|520.11|518.01|8
1733015510000|2024-12-01 01:11:50|518.39|516.29|518.31|516.21|518.47|516.37|518.31|516.21|11
1733028800000|2024-12-01 04:53:20|520.17|518.07|520.12|518.02|520.17|518.07|520.12|518.02|4
1733015520000|2024-12-01 01:12:00|518.29|516.19|518.22|516.12|518.45|516.35|518.22|516.12|19
1733028810000|2024-12-01 04:53:30|520.11|518.01|520|517.9|520.11|518.01|520|517.9|8
1733015530000|2024-12-01 01:12:10|518.21|516.11|518.4|516.3|518.4|516.3|518.16|516.06|16
1733028820000|2024-12-01 04:53:40|519.99|517.89|519.95|517.85|519.99|517.89|519.94|517.84|6
1733015540000|2024-12-01 01:12:20|518.39|516.29|518.53|516.43|518.53|516.43|518.39|516.29|9
1733028830000|2024-12-01 04:53:50|519.94|517.84|519.94|517.84|519.95|517.85|519.93|517.83|5
1733015550000|2024-12-01 01:12:30|518.54|516.44|518.26|516.16|518.55|516.45|518.26|516.16|17
1733028840000|2024-12-01 04:54:00|519.88|517.78|519.72|517.62|519.89|517.79|519.71|517.61|9
1733015560000|2024-12-01 01:12:40|518.38|516.28|518|515.9|518.38|516.28|518|515.9|14
1733028850000|2024-12-01 04:54:10|519.73|517.63|519.74|517.64|519.75|517.65|519.73|517.63|4
1733015570000|2024-12-01 01:12:50|517.98|515.88|517.89|515.79|517.98|515.88|517.83|515.73|5
1733028860000|2024-12-01 04:54:20|519.75|517.65|519.83|517.73|519.83|517.73|519.75|517.65|8
1733015580000|2024-12-01 01:13:00|517.9|515.8|517.74|515.64|517.9|515.8|517.7|515.6|14
1733028870000|2024-12-01 04:54:30|519.84|517.74|519.86|517.76|519.86|517.76|519.84|517.74|3
1733015590000|2024-12-01 01:13:10|517.73|515.63|517.8|515.7|517.89|515.79|517.72|515.62|12
1733028880000|2024-12-01 04:54:40|519.84|517.74|519.75|517.65|519.84|517.74|519.75|517.65|4
1733028890000|2024-12-01 04:54:50|519.74|517.64|519.83|517.73|519.86|517.76|519.73|517.63|16
1733015600000|2024-12-01 01:13:20|517.79|515.69|517.85|515.75|517.85|515.75|517.58|515.48|15
1733015610000|2024-12-01 01:13:30|517.86|515.76|517.86|515.76|517.89|515.79|517.85|515.75|10
1733028900000|2024-12-01 04:55:00|519.82|517.72|519.81|517.71|519.82|517.72|519.77|517.67|5
1733015620000|2024-12-01 01:13:40|517.87|515.77|518|515.9|518.01|515.91|517.87|515.77|11
1733028910000|2024-12-01 04:55:10|519.8|517.7|519.82|517.72|519.82|517.72|519.8|517.7|3
1733015630000|2024-12-01 01:13:50|517.99|515.89|517.55|515.45|517.99|515.89|517.55|515.45|16
1733028920000|2024-12-01 04:55:20|519.83|517.73|519.8|517.7|519.83|517.73|519.8|517.7|4
1733015640000|2024-12-01 01:14:00|517.54|515.44|517.56|515.46|517.64|515.54|517.49|515.39|14
1733028930000|2024-12-01 04:55:30|519.79|517.69|519.65|517.55|519.79|517.69|519.63|517.53|11
1733015650000|2024-12-01 01:14:10|517.55|515.45|517.61|515.51|517.64|515.54|517.52|515.42|15
1733028940000|2024-12-01 04:55:40|519.7|517.6|519.76|517.66|519.76|517.66|519.7|517.6|3
1733015660000|2024-12-01 01:14:20|517.6|515.5|517.99|515.89|518.08|515.98|517.6|515.5|20
1733028950000|2024-12-01 04:55:50|519.75|517.65|519.79|517.69|519.79|517.69|519.75|517.65|2
1733015670000|2024-12-01 01:14:30|518|515.9|518.24|516.14|518.24|516.14|517.99|515.89|10
1733028960000|2024-12-01 04:56:00|519.78|517.68|519.8|517.7|519.8|517.7|519.77|517.67|7
1733015680000|2024-12-01 01:14:40|518.25|516.15|517.83|515.73|518.26|516.16|517.83|515.73|14
1733028970000|2024-12-01 04:56:10|519.79|517.69|519.88|517.78|519.89|517.79|519.78|517.68|5
1733015690000|2024-12-01 01:14:50|517.82|515.72|517.64|515.54|517.87|515.77|517.64|515.54|13
1733028980000|2024-12-01 04:56:20|519.87|517.77|519.8|517.7|519.88|517.78|519.8|517.7|4
1733028990000|2024-12-01 04:56:30|519.79|517.69|519.9|517.8|519.9|517.8|519.79|517.69|6
1733015700000|2024-12-01 01:15:00|517.63|515.53|517.41|515.31|517.63|515.53|517.4|515.3|8
1733029000000|2024-12-01 04:56:40|519.91|517.81|519.97|517.87|519.97|517.87|519.89|517.79|7
1733015710000|2024-12-01 01:15:10|517.54|515.44|517.58|515.48|517.59|515.49|517.54|515.44|9
1733029010000|2024-12-01 04:56:50|519.96|517.86|519.92|517.82|519.97|517.87|519.92|517.82|11
1733015720000|2024-12-01 01:15:20|517.52|515.42|516.62|514.52|517.52|515.42|516.62|514.52|21
1733029020000|2024-12-01 04:57:00|519.91|517.81|519.96|517.86|519.96|517.86|519.89|517.79|10
1733015730000|2024-12-01 01:15:30|516.61|514.51|515.95|513.85|516.62|514.52|515.84|513.74|12
1733029030000|2024-12-01 04:57:10|519.97|517.87|519.91|517.81|519.97|517.87|519.89|517.79|11
1733015740000|2024-12-01 01:15:40|515.96|513.86|516.21|514.11|516.22|514.12|515.96|513.86|21
1733029040000|2024-12-01 04:57:20|519.92|517.82|519.91|517.81|519.92|517.82|519.86|517.76|8
1733015750000|2024-12-01 01:15:50|516.22|514.12|516.37|514.27|516.39|514.29|516.22|514.12|12
1733029050000|2024-12-01 04:57:30|519.9|517.8|519.83|517.73|519.91|517.81|519.83|517.73|7
1733015760000|2024-12-01 01:16:00|516.36|514.26|516.43|514.33|516.49|514.39|516.3|514.2|14
1733029060000|2024-12-01 04:57:40|519.78|517.68|519.68|517.58|519.78|517.68|519.68|517.58|5
1733015770000|2024-12-01 01:16:10|516.42|514.32|516.76|514.66|516.76|514.66|516.3|514.2|19
1733029070000|2024-12-01 04:57:50|519.67|517.57|519.66|517.56|519.67|517.57|519.66|517.56|2
1733015780000|2024-12-01 01:16:20|516.77|514.67|516.74|514.64|516.84|514.74|516.74|514.64|16
1733029080000|2024-12-01 04:58:00|519.65|517.55|519.5|517.4|519.65|517.55|519.5|517.4|8
1733015790000|2024-12-01 01:16:30|516.76|514.66|516.99|514.89|516.99|514.89|516.76|514.66|12
1733029090000|2024-12-01 04:58:10|519.49|517.39|519.42|517.32|519.49|517.39|519.42|517.32|6
1733015800000|2024-12-01 01:16:40|517.01|514.91|516.71|514.61|517.02|514.92|516.71|514.61|16
1733029100000|2024-12-01 04:58:20|519.41|517.31|519.44|517.34|519.46|517.36|519.4|517.3|7
1733015810000|2024-12-01 01:16:50|516.73|514.63|516.91|514.81|516.91|514.81|516.73|514.63|8
1733029110000|2024-12-01 04:58:30|519.48|517.38|519.49|517.39|519.49|517.39|519.47|517.37|4
1733015820000|2024-12-01 01:17:00|516.9|514.8|516.44|514.34|516.9|514.8|516.44|514.34|16
1733029120000|2024-12-01 04:58:40|519.54|517.44|519.63|517.53|519.64|517.54|519.54|517.44|8
1733015830000|2024-12-01 01:17:10|516.43|514.33|516.4|514.3|516.43|514.33|516.37|514.27|12
1733029130000|2024-12-01 04:58:50|519.68|517.58|519.7|517.6|519.7|517.6|519.68|517.58|3
1733015840000|2024-12-01 01:17:20|516.39|514.29|515.78|513.68|516.39|514.29|515.78|513.68|23
1733029140000|2024-12-01 04:59:00|519.71|517.61|519.69|517.59|519.77|517.67|519.68|517.58|7
1733015850000|2024-12-01 01:17:30|515.77|513.67|515.48|513.38|515.77|513.67|515.48|513.38|15
1733029150000|2024-12-01 04:59:10|519.7|517.6|519.8|517.7|519.8|517.7|519.7|517.6|10
1733015860000|2024-12-01 01:17:40|515.49|513.39|515.66|513.56|515.66|513.56|515.46|513.36|8
1733029160000|2024-12-01 04:59:20|519.81|517.71|519.82|517.72|519.84|517.74|519.79|517.69|9
1733015870000|2024-12-01 01:17:50|515.71|513.61|515.79|513.69|515.79|513.69|515.71|513.61|10
1733029170000|2024-12-01 04:59:30|519.83|517.73|519.94|517.84|519.94|517.84|519.83|517.73|11
1733015880000|2024-12-01 01:18:00|515.8|513.7|515.98|513.88|515.98|513.88|515.75|513.65|10
1733029180000|2024-12-01 04:59:40|519.93|517.83|520|517.9|520|517.9|519.92|517.82|7
1733015890000|2024-12-01 01:18:10|515.84|513.74|515.69|513.59|515.84|513.74|515.69|513.59|16
1733029190000|2024-12-01 04:59:50|520.01|517.91|519.92|517.82|520.04|517.94|519.88|517.78|12
1733015900000|2024-12-01 01:18:20|515.62|513.52|515.46|513.36|515.64|513.54|515.46|513.36|10
1733015910000|2024-12-01 01:18:30|515.47|513.37|515.36|513.26|515.47|513.37|515.35|513.25|10
1733029200000|2024-12-01 05:00:00|519.91|517.81|519.53|517.43|519.91|517.81|519.53|517.43|20
1733015920000|2024-12-01 01:18:40|515.37|513.27|515.55|513.45|515.56|513.46|515.32|513.22|13
1733029210000|2024-12-01 05:00:10|519.52|517.42|519.44|517.34|519.52|517.42|519.41|517.31|14
1733015930000|2024-12-01 01:18:50|515.54|513.44|515.48|513.38|515.54|513.44|515.39|513.29|8
1733029220000|2024-12-01 05:00:20|519.45|517.35|519.53|517.43|519.53|517.43|519.45|517.35|8
1733015940000|2024-12-01 01:19:00|515.49|513.39|515.3|513.2|515.5|513.4|515.23|513.13|16
1733029230000|2024-12-01 05:00:30|519.52|517.42|519.46|517.36|519.52|517.42|519.46|517.36|5
1733015950000|2024-12-01 01:19:10|515.31|513.21|515.81|513.71|515.81|513.71|515.31|513.21|18
1733029240000|2024-12-01 05:00:40|519.31|517.21|519.32|517.22|519.32|517.22|519.31|517.21|2
1733015960000|2024-12-01 01:19:20|515.8|513.7|515.66|513.56|515.81|513.71|515.66|513.56|13
1733029250000|2024-12-01 05:00:50|519.33|517.23|518.83|516.73|519.33|517.23|518.83|516.73|13
1733015970000|2024-12-01 01:19:30|515.65|513.55|515.88|513.78|515.91|513.81|515.65|513.55|13
1733029260000|2024-12-01 05:01:00|518.82|516.72|518.93|516.83|518.93|516.83|518.82|516.72|13
1733015980000|2024-12-01 01:19:40|515.87|513.77|516.14|514.04|516.41|514.31|515.86|513.76|22
1733029270000|2024-12-01 05:01:10|518.94|516.84|519.12|517.02|519.12|517.02|518.94|516.84|10
1733015990000|2024-12-01 01:19:50|516.13|514.03|515.94|513.84|516.13|514.03|515.94|513.84|18
1733029280000|2024-12-01 05:01:20|519.11|517.01|518.93|516.83|519.11|517.01|518.93|516.83|20
1733016000000|2024-12-01 01:20:00|515.93|513.83|515.15|513.05|515.93|513.83|515.14|513.04|20
1733029290000|2024-12-01 05:01:30|518.89|516.79|518.81|516.71|518.93|516.83|518.79|516.69|11
1733016010000|2024-12-01 01:20:10|515.09|512.99|514.97|512.87|515.09|512.99|514.94|512.84|21
1733029300000|2024-12-01 05:01:40|518.74|516.64|518.72|516.62|518.77|516.67|518.71|516.61|7
1733016020000|2024-12-01 01:20:20|514.98|512.88|515.5|513.4|515.5|513.4|514.98|512.88|25
1733029310000|2024-12-01 05:01:50|518.71|516.61|518.65|516.55|518.71|516.61|518.65|516.55|5
1733016030000|2024-12-01 01:20:30|515.51|513.41|515.67|513.57|515.67|513.57|515.51|513.41|13
1733029320000|2024-12-01 05:02:00|518.64|516.54|518.49|516.39|518.64|516.54|518.49|516.39|6
1733016040000|2024-12-01 01:20:40|515.68|513.58|515.96|513.86|515.96|513.86|515.68|513.58|11
1733029330000|2024-12-01 05:02:10|518.5|516.4|518.5|516.4|518.52|516.42|518.49|516.39|7
1733016050000|2024-12-01 01:20:50|515.97|513.87|515.9|513.8|515.99|513.89|515.86|513.76|13
1733029340000|2024-12-01 05:02:20|518.49|516.39|518.49|516.39|518.5|516.4|518.39|516.29|9
1733016060000|2024-12-01 01:21:00|515.66|513.56|516.13|514.03|516.14|514.04|515.66|513.56|18
1733029350000|2024-12-01 05:02:30|518.48|516.38|518.59|516.49|518.59|516.49|518.48|516.38|8
1733016070000|2024-12-01 01:21:10|516.14|514.04|516.41|514.31|516.52|514.42|516.12|514.02|18
1733029360000|2024-12-01 05:02:40|518.58|516.48|518.74|516.64|518.75|516.65|518.49|516.39|10
1733016080000|2024-12-01 01:21:20|516.54|514.44|516.7|514.6|516.7|514.6|516.54|514.44|16
1733029370000|2024-12-01 05:02:50|518.75|516.65|518.75|516.65|518.75|516.65|518.75|516.65|1
1733016090000|2024-12-01 01:21:30|516.71|514.61|516.93|514.83|516.93|514.83|516.71|514.61|9
1733029380000|2024-12-01 05:03:00|518.74|516.64|518.55|516.45|518.74|516.64|518.54|516.44|9
1733016100000|2024-12-01 01:21:40|516.92|514.82|517.03|514.93|517.03|514.93|516.92|514.82|14
1733029390000|2024-12-01 05:03:10|518.54|516.44|518.44|516.34|518.54|516.44|518.43|516.33|6
1733016110000|2024-12-01 01:21:50|517.06|514.96|517.1|515|517.1|515|517.06|514.96|7
1733029400000|2024-12-01 05:03:20|518.43|516.33|518.35|516.25|518.44|516.34|518.35|516.25|9
1733016120000|2024-12-01 01:22:00|517.11|515.01|516.93|514.83|517.12|515.02|516.93|514.83|12
1733029410000|2024-12-01 05:03:30|518.29|516.19|518.21|516.11|518.32|516.22|518.21|516.11|4
1733016130000|2024-12-01 01:22:10|516.94|514.84|517.04|514.94|517.04|514.94|516.92|514.82|11
1733029420000|2024-12-01 05:03:40|518.22|516.12|518.22|516.12|518.22|516.12|518.22|516.12|1
1733016140000|2024-12-01 01:22:20|517.05|514.95|516.93|514.83|517.08|514.98|516.93|514.83|8
1733029430000|2024-12-01 05:03:50|518.28|516.18|518.29|516.19|518.29|516.19|518.28|516.18|2
1733016150000|2024-12-01 01:22:30|516.94|514.84|517.1|515|517.1|515|516.94|514.84|7
1733029440000|2024-12-01 05:04:00|518.28|516.18|518.42|516.32|518.43|516.33|518.27|516.17|12
1733016160000|2024-12-01 01:22:40|517.09|514.99|517.28|515.18|517.28|515.18|517.04|514.94|14
1733029450000|2024-12-01 05:04:10|518.46|516.36|518.46|516.36|518.54|516.44|518.43|516.33|9
1733016170000|2024-12-01 01:22:50|517.29|515.19|517.48|515.38|517.48|515.38|517.29|515.19|16
1733029460000|2024-12-01 05:04:20|518.45|516.35|518.49|516.39|518.5|516.4|518.45|516.35|4
1733016180000|2024-12-01 01:23:00|517.49|515.39|517.55|515.45|517.55|515.45|517.3|515.2|16
1733029470000|2024-12-01 05:04:30|518.5|516.4|518.53|516.43|518.53|516.43|518.49|516.39|7
1733016190000|2024-12-01 01:23:10|517.56|515.46|517.76|515.66|517.76|515.66|517.56|515.46|18
1733029480000|2024-12-01 05:04:40|518.54|516.44|518.54|516.44|518.54|516.44|518.54|516.44|1
1733016200000|2024-12-01 01:23:20|517.77|515.67|518.32|516.22|518.32|516.22|517.77|515.67|19
1733029490000|2024-12-01 05:04:50|518.55|516.45|518.55|516.45|518.55|516.45|518.55|516.45|1
1733016210000|2024-12-01 01:23:30|518.33|516.23|518.91|516.81|518.91|516.81|518.33|516.23|24
1733029500000|2024-12-01 05:05:00|518.54|516.44|518.39|516.29|518.54|516.44|518.39|516.29|5
1733016220000|2024-12-01 01:23:40|518.92|516.82|518.98|516.88|518.98|516.88|518.92|516.82|15
1733029510000|2024-12-01 05:05:10|518.28|516.18|518.28|516.18|518.28|516.18|518.28|516.18|1
1733016230000|2024-12-01 01:23:50|519.03|516.93|519.17|517.07|519.17|517.07|519.03|516.93|13
1733029520000|2024-12-01 05:05:20|518.27|516.17|518.25|516.15|518.27|516.17|518.25|516.15|3
1733016240000|2024-12-01 01:24:00|519.18|517.08|519.55|517.45|519.55|517.45|519.18|517.08|18
1733029530000|2024-12-01 05:05:30|518.24|516.14|518.15|516.05|518.24|516.14|518.15|516.05|8
1733016250000|2024-12-01 01:24:10|519.53|517.43|519.67|517.57|519.67|517.57|519.53|517.43|16
1733029540000|2024-12-01 05:05:40|518.11|516.01|518.02|515.92|518.11|516.01|518.02|515.92|6
1733016260000|2024-12-01 01:24:20|519.66|517.56|519.73|517.63|519.73|517.63|519.58|517.48|8
1733029550000|2024-12-01 05:05:50|518.04|515.94|518.16|516.06|518.16|516.06|518.04|515.94|5
1733016270000|2024-12-01 01:24:30|519.72|517.62|519.62|517.52|519.72|517.62|519.62|517.52|11
1733029560000|2024-12-01 05:06:00|518.17|516.07|518.23|516.13|518.24|516.14|518.17|516.07|6
1733016280000|2024-12-01 01:24:40|519.53|517.43|519.51|517.41|519.54|517.44|519.43|517.33|11
1733029570000|2024-12-01 05:06:10|518.24|516.14|518.31|516.21|518.37|516.27|518.24|516.14|12
1733016290000|2024-12-01 01:24:50|519.52|517.42|519.56|517.46|519.56|517.46|519.52|517.42|9
1733029580000|2024-12-01 05:06:20|518.32|516.22|518.34|516.24|518.34|516.24|518.32|516.22|7
1733016300000|2024-12-01 01:25:00|519.61|517.51|519.85|517.75|519.89|517.79|519.61|517.51|19
1733029590000|2024-12-01 05:06:30|518.41|516.31|518.48|516.38|518.53|516.43|518.4|516.3|11
1733016310000|2024-12-01 01:25:10|519.86|517.76|519.71|517.61|519.87|517.77|519.7|517.6|9
1733029600000|2024-12-01 05:06:40|518.49|516.39|518.51|516.41|518.54|516.44|518.49|516.39|8
1733016320000|2024-12-01 01:25:20|519.72|517.62|519.98|517.88|519.98|517.88|519.72|517.62|16
1733029610000|2024-12-01 05:06:50|518.5|516.4|518.45|516.35|518.5|516.4|518.43|516.33|6
1733016330000|2024-12-01 01:25:30|519.99|517.89|520.33|518.23|520.33|518.23|519.99|517.89|17
1733029620000|2024-12-01 05:07:00|518.53|516.43|518.59|516.49|518.59|516.49|518.53|516.43|7
1733016340000|2024-12-01 01:25:40|520.34|518.24|520.54|518.44|520.55|518.45|520.34|518.24|17
1733029630000|2024-12-01 05:07:10|518.6|516.5|518.54|516.44|518.61|516.51|518.54|516.44|6
1733016350000|2024-12-01 01:25:50|520.58|518.48|520.74|518.64|520.75|518.65|520.58|518.48|12
1733029640000|2024-12-01 05:07:20|518.53|516.43|518.45|516.35|518.53|516.43|518.45|516.35|4
1733016360000|2024-12-01 01:26:00|520.75|518.65|520.39|518.29|520.75|518.65|520.39|518.29|15
1733029650000|2024-12-01 05:07:30|518.46|516.36|518.32|516.22|518.53|516.43|518.32|516.22|9
1733016370000|2024-12-01 01:26:10|520.34|518.24|520.26|518.16|520.34|518.24|520.26|518.16|13
1733029660000|2024-12-01 05:07:40|518.31|516.21|518.32|516.22|518.32|516.22|518.31|516.21|2
1733016380000|2024-12-01 01:26:20|520.25|518.15|520.15|518.05|520.25|518.15|520.04|517.94|10
1733029670000|2024-12-01 05:07:50|518.35|516.25|518.33|516.23|518.35|516.25|518.32|516.22|5
1733016390000|2024-12-01 01:26:30|520.16|518.06|520.5|518.4|520.5|518.4|520.16|518.06|13
1733029680000|2024-12-01 05:08:00|518.37|516.27|518.49|516.39|518.49|516.39|518.37|516.27|10
1733016400000|2024-12-01 01:26:40|520.51|518.41|520.74|518.64|520.74|518.64|520.51|518.41|14
1733029690000|2024-12-01 05:08:10|518.5|516.4|518.46|516.36|518.5|516.4|518.46|516.36|5
1733016410000|2024-12-01 01:26:50|520.75|518.65|520.89|518.79|520.89|518.79|520.75|518.65|11
1733029700000|2024-12-01 05:08:20|518.45|516.35|518.53|516.43|518.53|516.43|518.42|516.32|9
1733016420000|2024-12-01 01:27:00|520.9|518.8|521.13|519.03|521.13|519.03|520.9|518.8|15
1733029710000|2024-12-01 05:08:30|518.5|516.4|518.36|516.26|518.5|516.4|518.36|516.26|9
1733016430000|2024-12-01 01:27:10|521.14|519.04|521.03|518.93|521.36|519.26|521.03|518.93|18
1733029720000|2024-12-01 05:08:40|518.35|516.25|518.32|516.22|518.35|516.25|518.31|516.21|7
1733016440000|2024-12-01 01:27:20|521.02|518.92|521.01|518.91|521.02|518.92|521.01|518.91|6
1733029730000|2024-12-01 05:08:50|518.31|516.21|518.27|516.17|518.31|516.21|518.27|516.17|5
1733016450000|2024-12-01 01:27:30|521.02|518.92|520.93|518.83|521.02|518.92|520.93|518.83|8
1733029740000|2024-12-01 05:09:00|518.26|516.16|518.27|516.17|518.27|516.17|518.2|516.1|6
1733016460000|2024-12-01 01:27:40|520.99|518.89|521.07|518.97|521.07|518.97|520.99|518.89|5
1733029750000|2024-12-01 05:09:10|518.28|516.18|518.22|516.12|518.28|516.18|518.22|516.12|7
1733016470000|2024-12-01 01:27:50|521.08|518.98|521.21|519.11|521.21|519.11|521.07|518.97|7
1733029760000|2024-12-01 05:09:20|518.21|516.11|518.09|515.99|518.21|516.11|518.06|515.96|6
1733016480000|2024-12-01 01:28:00|521.22|519.12|521.37|519.27|521.37|519.27|521.22|519.12|10
1733029770000|2024-12-01 05:09:30|518.1|516|518.24|516.14|518.24|516.14|518.09|515.99|9
1733016490000|2024-12-01 01:28:10|521.38|519.28|521.38|519.28|521.42|519.32|521.38|519.28|10
1733029780000|2024-12-01 05:09:40|518.23|516.13|518.22|516.12|518.23|516.13|518.22|516.12|4
1733016500000|2024-12-01 01:28:20|521.37|519.27|521.15|519.05|521.38|519.28|521.14|519.04|13
1733029790000|2024-12-01 05:09:50|518.21|516.11|518.13|516.03|518.21|516.11|518.13|516.03|6
1733016510000|2024-12-01 01:28:30|521.16|519.06|521.27|519.17|521.28|519.18|521.16|519.06|7
1733029800000|2024-12-01 05:10:00|518.12|516.02|517.94|515.84|518.12|516.02|517.94|515.84|11
1733016520000|2024-12-01 01:28:40|521.26|519.16|521.25|519.15|521.26|519.16|521.25|519.15|2
1733029810000|2024-12-01 05:10:10|517.95|515.85|518.05|515.95|518.05|515.95|517.95|515.85|8
1733016530000|2024-12-01 01:28:50|521.24|519.14|521.15|519.05|521.24|519.14|521.15|519.05|4
1733029820000|2024-12-01 05:10:20|518.07|515.97|518.12|516.02|518.17|516.07|518.07|515.97|8
1733016540000|2024-12-01 01:29:00|521.1|519|520.71|518.61|521.1|519|520.71|518.61|9
1733029830000|2024-12-01 05:10:30|518.07|515.97|517.99|515.89|518.08|515.98|517.97|515.87|7
1733016550000|2024-12-01 01:29:10|520.7|518.6|520.72|518.62|520.72|518.62|520.7|518.6|3
1733029840000|2024-12-01 05:10:40|518|515.9|518.11|516.01|518.13|516.03|518|515.9|5
1733016560000|2024-12-01 01:29:20|520.73|518.63|520.8|518.7|520.8|518.7|520.73|518.63|8
1733029850000|2024-12-01 05:10:50|518.12|516.02|518.06|515.96|518.13|516.03|518.06|515.96|7
1733016570000|2024-12-01 01:29:30|520.81|518.71|520.89|518.79|520.89|518.79|520.81|518.71|7
1733029860000|2024-12-01 05:11:00|518.07|515.97|518.07|515.97|518.07|515.97|518.06|515.96|3
1733016580000|2024-12-01 01:29:40|520.9|518.8|520.93|518.83|520.93|518.83|520.9|518.8|10
1733029870000|2024-12-01 05:11:10|518.28|516.18|518.42|516.32|518.42|516.32|518.28|516.18|13
1733016590000|2024-12-01 01:29:50|520.94|518.84|521.05|518.95|521.06|518.96|520.94|518.84|10
1733029880000|2024-12-01 05:11:20|518.43|516.33|518.55|516.45|518.56|516.46|518.43|516.33|11
1733016600000|2024-12-01 01:30:00|521.03|518.93|521.19|519.09|521.19|519.09|520.98|518.88|12
1733029890000|2024-12-01 05:11:30|518.56|516.46|518.59|516.49|518.61|516.51|518.56|516.46|4
1733016610000|2024-12-01 01:30:10|521.2|519.1|521.1|519|521.27|519.17|521.1|519|19
1733029900000|2024-12-01 05:11:40|518.52|516.42|518.55|516.45|518.57|516.47|518.49|516.39|8
1733016620000|2024-12-01 01:30:20|521.11|519.01|521.21|519.11|521.22|519.12|521.1|519|7
1733029910000|2024-12-01 05:11:50|518.56|516.46|518.52|516.42|518.56|516.46|518.52|516.42|5
1733016630000|2024-12-01 01:30:30|521.2|519.1|521.19|519.09|521.2|519.1|521.19|519.09|2
1733029920000|2024-12-01 05:12:00|518.48|516.38|518.39|516.29|518.48|516.38|518.39|516.29|7
1733016640000|2024-12-01 01:30:40|521.2|519.1|520.82|518.72|521.2|519.1|520.82|518.72|16
1733029930000|2024-12-01 05:12:10|518.4|516.3|518.38|516.28|518.4|516.3|518.38|516.28|3
1733016650000|2024-12-01 01:30:50|520.76|518.66|520.24|518.14|520.76|518.66|520.24|518.14|21
1733029940000|2024-12-01 05:12:20|518.36|516.26|518.22|516.12|518.36|516.26|518.22|516.12|8
1733016660000|2024-12-01 01:31:00|520.23|518.13|520.45|518.35|520.45|518.35|520.23|518.13|9
1733029950000|2024-12-01 05:12:30|518.21|516.11|518.16|516.06|518.23|516.13|518.16|516.06|6
1733016670000|2024-12-01 01:31:10|520.46|518.36|520.54|518.44|520.54|518.44|520.46|518.36|11
1733029960000|2024-12-01 05:12:40|518.15|516.05|518.16|516.06|518.16|516.06|518.15|516.05|2
1733016680000|2024-12-01 01:31:20|520.52|518.42|520.64|518.54|520.64|518.54|520.39|518.29|13
1733029970000|2024-12-01 05:12:50|518.25|516.15|518.31|516.21|518.31|516.21|518.21|516.11|11
1733016690000|2024-12-01 01:31:30|520.65|518.55|520.73|518.63|520.73|518.63|520.65|518.55|13
1733029980000|2024-12-01 05:13:00|518.3|516.2|518.35|516.25|518.38|516.28|518.3|516.2|6
1733016700000|2024-12-01 01:31:40|520.74|518.64|520.98|518.88|520.98|518.88|520.74|518.64|13
1733029990000|2024-12-01 05:13:10|518.34|516.24|518.37|516.27|518.37|516.27|518.34|516.24|4
1733016710000|2024-12-01 01:31:50|520.99|518.89|521.15|519.05|521.19|519.09|520.99|518.89|15
1733030000000|2024-12-01 05:13:20|518.36|516.26|518.36|516.26|518.36|516.26|518.36|516.26|1
1733016720000|2024-12-01 01:32:00|521.16|519.06|521|518.9|521.17|519.07|520.95|518.85|11
1733030010000|2024-12-01 05:13:30|518.35|516.25|518.36|516.26|518.39|516.29|518.26|516.16|10
1733016730000|2024-12-01 01:32:10|520.99|518.89|521.34|519.24|521.34|519.24|520.99|518.89|14
1733030020000|2024-12-01 05:13:40|518.35|516.25|518.37|516.27|518.37|516.27|518.34|516.24|7
1733016740000|2024-12-01 01:32:20|521.35|519.25|521.14|519.04|521.37|519.27|521.14|519.04|13
1733030030000|2024-12-01 05:13:50|518.38|516.28|518.4|516.3|518.4|516.3|518.38|516.28|3
1733016750000|2024-12-01 01:32:30|521.13|519.03|521.09|518.99|521.13|519.03|521.06|518.96|6
1733030040000|2024-12-01 05:14:00|518.39|516.29|518.3|516.2|518.39|516.29|518.3|516.2|7
1733016760000|2024-12-01 01:32:40|521.08|518.98|520.99|518.89|521.08|518.98|520.86|518.76|16
1733030050000|2024-12-01 05:14:10|518.29|516.19|518.17|516.07|518.29|516.19|518.16|516.06|7
1733016770000|2024-12-01 01:32:50|521|518.9|521.24|519.14|521.24|519.14|521|518.9|12
1733030060000|2024-12-01 05:14:20|518.18|516.08|518.18|516.08|518.19|516.09|518.17|516.07|9
1733016780000|2024-12-01 01:33:00|521.29|519.19|521.54|519.44|521.54|519.44|521.29|519.19|13
1733030070000|2024-12-01 05:14:30|518.16|516.06|518.15|516.05|518.21|516.11|518.15|516.05|5
1733016790000|2024-12-01 01:33:10|521.55|519.45|521.61|519.51|521.61|519.51|521.55|519.45|11
1733030080000|2024-12-01 05:14:40|518.14|516.04|518.14|516.04|518.14|516.04|518.14|516.04|1
1733016800000|2024-12-01 01:33:20|521.62|519.52|521.75|519.65|521.75|519.65|521.62|519.52|12
1733030090000|2024-12-01 05:14:50|518.13|516.03|517.82|515.72|518.13|516.03|517.81|515.71|20
1733016810000|2024-12-01 01:33:30|521.76|519.66|521.67|519.57|521.76|519.66|521.67|519.57|5
1733030100000|2024-12-01 05:15:00|517.81|515.71|517.7|515.6|517.81|515.71|517.7|515.6|8
1733016820000|2024-12-01 01:33:40|521.68|519.58|521.78|519.68|521.78|519.68|521.68|519.58|9
1733030110000|2024-12-01 05:15:10|517.61|515.51|517.58|515.48|517.61|515.51|517.46|515.36|16
1733016830000|2024-12-01 01:33:50|521.83|519.73|521.98|519.88|521.98|519.88|521.83|519.73|9
1733030120000|2024-12-01 05:15:20|517.57|515.47|517.64|515.54|517.64|515.54|517.57|515.47|7
1733016840000|2024-12-01 01:34:00|521.99|519.89|522.01|519.91|522.01|519.91|521.93|519.83|14
1733030130000|2024-12-01 05:15:30|517.69|515.59|517.78|515.68|517.79|515.69|517.68|515.58|11
1733016850000|2024-12-01 01:34:10|522.02|519.92|521.95|519.85|522.05|519.95|521.94|519.84|7
1733030140000|2024-12-01 05:15:40|517.79|515.69|518.06|515.96|518.06|515.96|517.79|515.69|10
1733016860000|2024-12-01 01:34:20|521.96|519.86|521.99|519.89|521.99|519.89|521.95|519.85|6
1733030150000|2024-12-01 05:15:50|518.07|515.97|518.13|516.03|518.13|516.03|518.06|515.96|8
1733016870000|2024-12-01 01:34:30|521.97|519.87|521.7|519.6|521.97|519.87|521.68|519.58|13
1733030160000|2024-12-01 05:16:00|518.21|516.11|518.1|516|518.21|516.11|518.05|515.95|9
1733016880000|2024-12-01 01:34:40|521.71|519.61|521.66|519.56|521.71|519.61|521.63|519.53|8
1733030170000|2024-12-01 05:16:10|518.09|515.99|517.94|515.84|518.1|516|517.94|515.84|9
1733016890000|2024-12-01 01:34:50|521.65|519.55|521.83|519.73|521.83|519.73|521.65|519.55|11
1733030180000|2024-12-01 05:16:20|517.93|515.83|518.01|515.91|518.02|515.92|517.91|515.81|11
1733016900000|2024-12-01 01:35:00|521.84|519.74|521.98|519.88|522.03|519.93|521.84|519.74|14
1733030190000|2024-12-01 05:16:30|518|515.9|517.81|515.71|518|515.9|517.81|515.71|8
1733016910000|2024-12-01 01:35:10|521.99|519.89|521.81|519.71|522.06|519.96|521.8|519.7|13
1733030200000|2024-12-01 05:16:40|517.8|515.7|517.72|515.62|517.81|515.71|517.71|515.61|6
1733016920000|2024-12-01 01:35:20|521.8|519.7|521.89|519.79|521.99|519.89|521.74|519.64|23
1733030210000|2024-12-01 05:16:50|517.73|515.63|517.56|515.46|517.73|515.63|517.55|515.45|6
1733016930000|2024-12-01 01:35:30|521.88|519.78|521.97|519.87|522.05|519.95|521.86|519.76|20
1733030220000|2024-12-01 05:17:00|517.57|515.47|517.99|515.89|517.99|515.89|517.57|515.47|16
1733016940000|2024-12-01 01:35:40|522.02|519.92|522.2|520.1|522.2|520.1|522.01|519.91|17
1733030230000|2024-12-01 05:17:10|518|515.9|518.17|516.07|518.19|516.09|518|515.9|12
1733016950000|2024-12-01 01:35:50|522.18|520.08|522.29|520.19|522.29|520.19|522.18|520.08|8
1733030240000|2024-12-01 05:17:20|518.16|516.06|518.12|516.02|518.16|516.06|518.11|516.01|6
1733016960000|2024-12-01 01:36:00|522.3|520.2|522.5|520.4|522.5|520.4|522.3|520.2|14
1733030250000|2024-12-01 05:17:30|518.02|515.92|518.02|515.92|518.02|515.92|518.01|515.91|3
1733016970000|2024-12-01 01:36:10|522.49|520.39|522.56|520.46|522.56|520.46|522.48|520.38|10
1733030260000|2024-12-01 05:17:40|518.03|515.93|518.28|516.18|518.28|516.18|518.03|515.93|11
1733016980000|2024-12-01 01:36:20|522.55|520.45|522.54|520.44|522.59|520.49|522.51|520.41|12
1733030270000|2024-12-01 05:17:50|518.27|516.17|518.35|516.25|518.35|516.25|518.25|516.15|9
1733016990000|2024-12-01 01:36:30|522.55|520.45|522.45|520.35|522.69|520.59|522.45|520.35|16
1733030280000|2024-12-01 05:18:00|518.36|516.26|518.41|516.31|518.45|516.35|518.36|516.26|5
1733017000000|2024-12-01 01:36:40|522.44|520.34|522.63|520.53|522.63|520.53|522.42|520.32|21
1733030290000|2024-12-01 05:18:10|518.4|516.3|518.55|516.45|518.61|516.51|518.32|516.22|14
1733017010000|2024-12-01 01:36:50|522.62|520.52|522.29|520.19|522.62|520.52|522.29|520.19|18
1733030300000|2024-12-01 05:18:20|518.56|516.46|518.62|516.52|518.62|516.52|518.56|516.46|7
1733017020000|2024-12-01 01:37:00|522.33|520.23|522.33|520.23|522.39|520.29|522.31|520.21|12
1733030310000|2024-12-01 05:18:30|518.82|516.72|518.9|516.8|518.91|516.81|518.79|516.69|11
1733017030000|2024-12-01 01:37:10|522.31|520.21|522.3|520.2|522.31|520.21|522.18|520.08|15
1733030320000|2024-12-01 05:18:40|518.89|516.79|519.09|516.99|519.09|516.99|518.88|516.78|12
1733017040000|2024-12-01 01:37:20|522.29|520.19|522.27|520.17|522.34|520.24|522.27|520.17|11
1733030330000|2024-12-01 05:18:50|519.1|517|519.09|516.99|519.1|517|519.08|516.98|4
1733017050000|2024-12-01 01:37:30|522.17|520.07|521.97|519.87|522.17|520.07|521.91|519.81|14
1733030340000|2024-12-01 05:19:00|519.1|517|519.1|517|519.11|517.01|519.02|516.92|10
1733017060000|2024-12-01 01:37:40|521.98|519.88|522.11|520.01|522.14|520.04|521.98|519.88|15
1733030350000|2024-12-01 05:19:10|519.11|517.01|519.14|517.04|519.15|517.05|519.11|517.01|9
1733017070000|2024-12-01 01:37:50|522.1|520|522.2|520.1|522.22|520.12|522.04|519.94|11
1733030360000|2024-12-01 05:19:20|519.13|517.03|519.13|517.03|519.14|517.04|519.1|517|6
1733017080000|2024-12-01 01:38:00|522.21|520.11|521.69|519.59|522.21|520.11|521.69|519.59|22
1733030370000|2024-12-01 05:19:30|519.14|517.04|519.07|516.97|519.15|517.05|519.07|516.97|8
1733017090000|2024-12-01 01:38:10|521.52|519.42|521.71|519.61|521.71|519.61|521.52|519.42|16
1733030380000|2024-12-01 05:19:40|519.06|516.96|518.97|516.87|519.06|516.96|518.97|516.87|7
1733017100000|2024-12-01 01:38:20|521.72|519.62|521.59|519.49|521.78|519.68|521.59|519.49|18
1733030390000|2024-12-01 05:19:50|518.96|516.86|518.9|516.8|518.96|516.86|518.9|516.8|9
1733017110000|2024-12-01 01:38:30|521.6|519.5|521.55|519.45|521.72|519.62|521.55|519.45|10
1733030400000|2024-12-01 05:20:00|518.89|516.79|518.82|516.72|518.89|516.79|518.81|516.71|5
1733017120000|2024-12-01 01:38:40|521.54|519.44|521.48|519.38|521.63|519.53|521.48|519.38|14
1733030410000|2024-12-01 05:20:10|518.75|516.65|518.61|516.51|518.77|516.67|518.61|516.51|10
1733017130000|2024-12-01 01:38:50|521.42|519.32|521.3|519.2|521.42|519.32|521.21|519.11|20
1733030420000|2024-12-01 05:20:20|518.6|516.5|518.49|516.39|518.6|516.5|518.49|516.39|7
1733017140000|2024-12-01 01:39:00|521.29|519.19|521.54|519.44|521.54|519.44|521.28|519.18|13
1733030430000|2024-12-01 05:20:30|518.48|516.38|518.46|516.36|518.48|516.38|518.46|516.36|3
1733017150000|2024-12-01 01:39:10|521.59|519.49|521.67|519.57|521.67|519.57|521.56|519.46|19
1733030440000|2024-12-01 05:20:40|518.45|516.35|518.45|516.35|518.47|516.37|518.45|516.35|5
1733017160000|2024-12-01 01:39:20|521.7|519.6|521.76|519.66|521.81|519.71|521.69|519.59|18
1733030450000|2024-12-01 05:20:50|518.46|516.36|518.6|516.5|518.6|516.5|518.46|516.36|5
1733017170000|2024-12-01 01:39:30|521.77|519.67|521.78|519.68|521.78|519.68|521.61|519.51|13
1733030460000|2024-12-01 05:21:00|518.59|516.49|518.54|516.44|518.59|516.49|518.53|516.43|5
1733017180000|2024-12-01 01:39:40|521.88|519.78|521.99|519.89|521.99|519.89|521.82|519.72|13
1733030470000|2024-12-01 05:21:10|518.53|516.43|518.43|516.33|518.53|516.43|518.43|516.33|7
1733017190000|2024-12-01 01:39:50|522|519.9|522.33|520.23|522.33|520.23|521.99|519.89|14
1733030480000|2024-12-01 05:21:20|518.42|516.32|518.53|516.43|518.53|516.43|518.42|516.32|6
1733030490000|2024-12-01 05:21:30|518.65|516.55|518.64|516.54|518.65|516.55|518.64|516.54|2
1733017200000|2024-12-01 01:40:00|522.32|520.22|522.3|520.2|522.32|520.22|522.15|520.05|13
1733030500000|2024-12-01 05:21:40|518.65|516.55|518.64|516.54|518.65|516.55|518.64|516.54|4
1733017210000|2024-12-01 01:40:10|522.28|520.18|521.91|519.81|522.28|520.18|521.91|519.81|21
1733030510000|2024-12-01 05:21:50|518.63|516.53|518.68|516.58|518.68|516.58|518.63|516.53|6
1733017220000|2024-12-01 01:40:20|521.9|519.8|521.92|519.82|521.95|519.85|521.79|519.69|21
1733030520000|2024-12-01 05:22:00|518.69|516.59|518.85|516.75|518.85|516.75|518.69|516.59|10
1733017230000|2024-12-01 01:40:30|521.91|519.81|521.85|519.75|521.91|519.81|521.79|519.69|11
1733030530000|2024-12-01 05:22:10|518.86|516.76|518.97|516.87|518.97|516.87|518.86|516.76|7
1733017240000|2024-12-01 01:40:40|521.87|519.77|521.91|519.81|521.95|519.85|521.86|519.76|12
1733030540000|2024-12-01 05:22:20|518.96|516.86|518.9|516.8|518.96|516.86|518.9|516.8|6
1733017250000|2024-12-01 01:40:50|521.92|519.82|521.73|519.63|521.93|519.83|521.72|519.62|12
1733030550000|2024-12-01 05:22:30|518.81|516.71|518.81|516.71|518.84|516.74|518.81|516.71|5
1733017260000|2024-12-01 01:41:00|521.74|519.64|522|519.9|522|519.9|521.71|519.61|14
1733030560000|2024-12-01 05:22:40|518.8|516.7|518.68|516.58|518.8|516.7|518.68|516.58|9
1733017270000|2024-12-01 01:41:10|521.99|519.89|521.99|519.89|522.07|519.97|521.99|519.89|12
1733030570000|2024-12-01 05:22:50|518.67|516.57|518.63|516.53|518.67|516.57|518.63|516.53|5
1733017280000|2024-12-01 01:41:20|521.98|519.88|522.32|520.22|522.32|520.22|521.98|519.88|16
1733030580000|2024-12-01 05:23:00|518.64|516.54|518.45|516.35|518.64|516.54|518.45|516.35|7
1733017290000|2024-12-01 01:41:30|522.35|520.25|522.41|520.31|522.42|520.32|522.35|520.25|9
1733030590000|2024-12-01 05:23:10|518.46|516.36|518.46|516.36|518.46|516.36|518.46|516.36|1
1733017300000|2024-12-01 01:41:40|522.4|520.3|522.49|520.39|522.49|520.39|522.4|520.3|10
1733030600000|2024-12-01 05:23:20|518.47|516.37|518.52|516.42|518.55|516.45|518.46|516.36|8
1733017310000|2024-12-01 01:41:50|522.41|520.31|522.41|520.31|522.46|520.36|522.4|520.3|8
1733030610000|2024-12-01 05:23:30|518.51|516.41|518.23|516.13|518.53|516.43|518.22|516.12|9
1733017320000|2024-12-01 01:42:00|522.47|520.37|522.67|520.57|522.67|520.57|522.47|520.37|16
1733030620000|2024-12-01 05:23:40|518.22|516.12|518.06|515.96|518.22|516.12|518.04|515.94|9
1733017330000|2024-12-01 01:42:10|522.68|520.58|522.43|520.33|522.71|520.61|522.43|520.33|16
1733030630000|2024-12-01 05:23:50|518.07|515.97|518.17|516.07|518.17|516.07|518.07|515.97|6
1733017340000|2024-12-01 01:42:20|522.42|520.32|522.28|520.18|522.42|520.32|522.26|520.16|24
1733030640000|2024-12-01 05:24:00|518.18|516.08|518.18|516.08|518.18|516.08|518.17|516.07|5
1733017350000|2024-12-01 01:42:30|522.33|520.23|522.42|520.32|522.43|520.33|522.32|520.22|9
1733030650000|2024-12-01 05:24:10|518.17|516.07|518.16|516.06|518.18|516.08|518.16|516.06|6
1733017360000|2024-12-01 01:42:40|522.43|520.33|522.86|520.76|522.89|520.79|522.43|520.33|18
1733030660000|2024-12-01 05:24:20|517.43|515.33|517.49|515.39|517.49|515.39|517.43|515.33|6
1733017370000|2024-12-01 01:42:50|522.85|520.75|522.94|520.84|522.95|520.85|522.82|520.72|19
1733030670000|2024-12-01 05:24:30|517.5|515.4|517.65|515.55|517.65|515.55|517.5|515.4|9
1733017380000|2024-12-01 01:43:00|523.07|520.97|523.05|520.95|523.22|521.12|523.05|520.95|20
1733030680000|2024-12-01 05:24:40|517.66|515.56|517.74|515.64|517.74|515.64|517.66|515.56|8
1733017390000|2024-12-01 01:43:10|523.04|520.94|522.64|520.54|523.04|520.94|522.55|520.45|24
1733030690000|2024-12-01 05:24:50|517.75|515.65|517.84|515.74|517.84|515.74|517.75|515.65|7
1733017400000|2024-12-01 01:43:20|522.69|520.59|522.95|520.85|522.95|520.85|522.68|520.58|12
1733030700000|2024-12-01 05:25:00|517.85|515.75|517.97|515.87|517.97|515.87|517.85|515.75|5
1733017410000|2024-12-01 01:43:30|522.94|520.84|522.91|520.81|522.94|520.84|522.88|520.78|13
1733030720000|2024-12-01 05:25:20|517.98|515.88|518.1|516|518.11|516.01|517.98|515.88|7
1733017420000|2024-12-01 01:43:40|522.96|520.86|522.95|520.85|522.96|520.86|522.85|520.75|10
1733030730000|2024-12-01 05:25:30|518.09|515.99|517.96|515.86|518.1|516|517.96|515.86|8
1733017430000|2024-12-01 01:43:50|522.99|520.89|522.87|520.77|522.99|520.89|522.85|520.75|17
1733030740000|2024-12-01 05:25:40|517.97|515.87|518|515.9|518|515.9|517.97|515.87|4
1733017440000|2024-12-01 01:44:00|522.86|520.76|522.92|520.82|522.97|520.87|522.82|520.72|18
1733030750000|2024-12-01 05:25:50|517.99|515.89|517.94|515.84|517.99|515.89|517.94|515.84|5
1733017450000|2024-12-01 01:44:10|522.9|520.8|523.15|521.05|523.15|521.05|522.9|520.8|16
1733030760000|2024-12-01 05:26:00|517.95|515.85|517.42|515.32|517.95|515.85|517.42|515.32|10
1733017460000|2024-12-01 01:44:20|523.16|521.06|522.92|520.82|523.16|521.06|522.91|520.81|14
1733030770000|2024-12-01 05:26:10|517.41|515.31|517.33|515.23|517.41|515.31|517.32|515.22|9
1733017470000|2024-12-01 01:44:30|523|520.9|523.21|521.11|523.22|521.12|523|520.9|14
1733030790000|2024-12-01 05:26:30|517.34|515.24|517.32|515.22|517.34|515.24|517.32|515.22|2
1733017480000|2024-12-01 01:44:40|523.17|521.07|523.26|521.16|523.31|521.21|523.16|521.06|16
1733030800000|2024-12-01 05:26:40|517.89|515.79|518.22|516.12|518.23|516.13|517.89|515.79|12
1733017490000|2024-12-01 01:44:50|523.27|521.17|523.09|520.99|523.27|521.17|523.09|520.99|17
1733030820000|2024-12-01 05:27:00|518.21|516.11|518.22|516.12|518.22|516.12|518.21|516.11|2
1733017500000|2024-12-01 01:45:00|523.08|520.98|522.66|520.56|523.08|520.98|522.66|520.56|14
1733030830000|2024-12-01 05:27:10|518.27|516.17|518.31|516.21|518.32|516.22|518.26|516.16|7
1733017510000|2024-12-01 01:45:10|522.67|520.57|522.75|520.65|522.8|520.7|522.67|520.57|11
1733030840000|2024-12-01 05:27:20|518.3|516.2|518.33|516.23|518.33|516.23|518.29|516.19|5
1733017520000|2024-12-01 01:45:20|522.74|520.64|522.76|520.66|522.76|520.66|522.62|520.52|18
1733030850000|2024-12-01 05:27:30|518.34|516.24|518.55|516.45|518.55|516.45|518.34|516.24|11
1733017530000|2024-12-01 01:45:30|522.82|520.72|522.94|520.84|523|520.9|522.82|520.72|16
1733030860000|2024-12-01 05:27:40|518.56|516.46|518.56|516.46|518.57|516.47|518.55|516.45|6
1733017540000|2024-12-01 01:45:40|522.93|520.83|522.36|520.26|522.93|520.83|522.36|520.26|13
1733030870000|2024-12-01 05:27:50|518.55|516.45|518.57|516.47|518.57|516.47|518.55|516.45|5
1733017550000|2024-12-01 01:45:50|522.33|520.23|522.45|520.35|522.45|520.35|522.29|520.19|12
1733030880000|2024-12-01 05:28:00|518.56|516.46|518.18|516.08|518.56|516.46|518.18|516.08|13
1733017560000|2024-12-01 01:46:00|522.46|520.36|522.44|520.34|522.47|520.37|522.42|520.32|8
1733030890000|2024-12-01 05:28:10|518.17|516.07|518.13|516.03|518.17|516.07|518.13|516.03|5
1733017570000|2024-12-01 01:46:10|522.45|520.35|522.57|520.47|522.7|520.6|522.45|520.35|13
1733030900000|2024-12-01 05:28:20|518.12|516.02|518.11|516.01|518.12|516.02|518.11|516.01|2
1733017580000|2024-12-01 01:46:20|522.56|520.46|522.64|520.54|522.67|520.57|522.56|520.46|12
1733030910000|2024-12-01 05:28:30|518.1|516|518.08|515.98|518.1|516|518.08|515.98|2
1733017590000|2024-12-01 01:46:30|522.6|520.5|522.65|520.55|522.73|520.63|522.6|520.5|14
1733030920000|2024-12-01 05:28:40|518.07|515.97|518.08|515.98|518.08|515.98|518.07|515.97|2
1733017600000|2024-12-01 01:46:40|522.64|520.54|522.43|520.33|522.64|520.54|522.43|520.33|11
1733030930000|2024-12-01 05:28:50|518.09|515.99|518.09|515.99|518.09|515.99|518.09|515.99|1
1733017610000|2024-12-01 01:46:50|522.42|520.32|522.62|520.52|522.62|520.52|522.36|520.26|16
1733030940000|2024-12-01 05:29:00|518.13|516.03|518.13|516.03|518.13|516.03|518.13|516.03|1
1733017620000|2024-12-01 01:47:00|522.7|520.6|522.78|520.68|522.78|520.68|522.7|520.6|13
1733030950000|2024-12-01 05:29:10|518.21|516.11|517.34|515.24|518.21|516.11|517.31|515.21|13
1733017630000|2024-12-01 01:47:10|522.79|520.69|523.38|521.28|523.38|521.28|522.79|520.69|20
1733030960000|2024-12-01 05:29:20|517.33|515.23|517.31|515.21|517.33|515.23|517.31|515.21|3
1733017640000|2024-12-01 01:47:20|523.37|521.27|523.34|521.24|523.37|521.27|523.34|521.24|4
1733030970000|2024-12-01 05:29:30|517.32|515.22|517.32|515.22|517.32|515.22|517.32|515.22|1
1733017650000|2024-12-01 01:47:30|523.33|521.23|523.11|521.01|523.33|521.23|523.11|521.01|20
1733030990000|2024-12-01 05:29:50|517.33|515.23|519.14|517.04|519.15|517.05|517.33|515.23|7
1733017660000|2024-12-01 01:47:40|523.1|521|522.47|520.37|523.1|521|522.47|520.37|25
1733031000000|2024-12-01 05:30:00|519.15|517.05|519.2|517.1|519.2|517.1|519.15|517.05|7
1733017670000|2024-12-01 01:47:50|522.39|520.29|522.15|520.05|522.39|520.29|522.15|520.05|17
1733031010000|2024-12-01 05:30:10|519.21|517.11|519.21|517.11|519.22|517.12|519.21|517.11|3
1733017680000|2024-12-01 01:48:00|522.13|520.03|522.59|520.49|522.59|520.49|522.04|519.94|23
1733031020000|2024-12-01 05:30:20|519.22|517.12|519.09|516.99|519.22|517.12|519.09|516.99|5
1733017690000|2024-12-01 01:48:10|522.6|520.5|522.36|520.26|522.61|520.51|522.36|520.26|14
1733031030000|2024-12-01 05:30:30|519.08|516.98|519.04|516.94|519.08|516.98|519.04|516.94|5
1733017700000|2024-12-01 01:48:20|522.35|520.25|522.28|520.18|522.4|520.3|522.28|520.18|12
1733031040000|2024-12-01 05:30:40|519.03|516.93|518.99|516.89|519.03|516.93|518.99|516.89|5
1733017710000|2024-12-01 01:48:30|522.23|520.13|522.74|520.64|522.74|520.64|522.23|520.13|19
1733031050000|2024-12-01 05:30:50|518.98|516.88|518.95|516.85|518.98|516.88|518.95|516.85|4
1733017720000|2024-12-01 01:48:40|522.76|520.66|522.68|520.58|522.79|520.69|522.68|520.58|11
1733031060000|2024-12-01 05:31:00|518.94|516.84|518.68|516.58|518.94|516.84|518.64|516.54|11
1733017730000|2024-12-01 01:48:50|522.58|520.48|522.48|520.38|522.58|520.48|522.41|520.31|18
1733031070000|2024-12-01 05:31:10|518.69|516.59|518.74|516.64|518.74|516.64|518.63|516.53|9
1733017740000|2024-12-01 01:49:00|522.54|520.44|522.47|520.37|522.64|520.54|522.47|520.37|11
1733031080000|2024-12-01 05:31:20|518.75|516.65|519.03|516.93|519.03|516.93|518.75|516.65|13
1733017750000|2024-12-01 01:49:10|522.46|520.36|522.41|520.31|522.46|520.36|522.3|520.2|16
1733031090000|2024-12-01 05:31:30|519.04|516.94|519.62|517.52|519.62|517.52|519.04|516.94|26
1733017760000|2024-12-01 01:49:20|522.4|520.3|522.53|520.43|522.53|520.43|522.37|520.27|8
1733031100000|2024-12-01 05:31:40|519.63|517.53|519.56|517.46|519.63|517.53|519.56|517.46|4
1733017770000|2024-12-01 01:49:30|522.44|520.34|521.97|519.87|522.44|520.34|521.97|519.87|19
1733031110000|2024-12-01 05:31:50|519.55|517.45|519.49|517.39|519.55|517.45|519.49|517.39|7
1733017780000|2024-12-01 01:49:40|522.06|519.96|522.32|520.22|522.32|520.22|522.05|519.95|18
1733031120000|2024-12-01 05:32:00|519.48|517.38|519.61|517.51|519.61|517.51|519.47|517.37|7
1733017790000|2024-12-01 01:49:50|522.31|520.21|522.34|520.24|522.34|520.24|522.21|520.11|17
1733031130000|2024-12-01 05:32:10|519.7|517.6|519.86|517.76|519.86|517.76|519.7|517.6|6
1733017800000|2024-12-01 01:50:00|522.39|520.29|522.34|520.24|522.57|520.47|522.29|520.19|20
1733031140000|2024-12-01 05:32:20|519.87|517.77|519.87|517.77|519.87|517.77|519.86|517.76|3
1733017810000|2024-12-01 01:50:10|522.35|520.25|522.48|520.38|522.5|520.4|522.35|520.25|16
1733031150000|2024-12-01 05:32:30|519.86|517.76|519.5|517.4|519.86|517.76|519.5|517.4|7
1733017820000|2024-12-01 01:50:20|522.47|520.37|522.58|520.48|522.64|520.54|522.39|520.29|19
1733031160000|2024-12-01 05:32:40|519.49|517.39|519.43|517.33|519.5|517.4|519.43|517.33|9
1733017830000|2024-12-01 01:50:30|522.57|520.47|522.32|520.22|522.57|520.47|522.32|520.22|20
1733031170000|2024-12-01 05:32:50|519.42|517.32|519.38|517.28|519.42|517.32|519.37|517.27|7
1733017840000|2024-12-01 01:50:40|522.21|520.11|522.31|520.21|522.31|520.21|522.2|520.1|15
1733031180000|2024-12-01 05:33:00|519.33|517.23|519.15|517.05|519.36|517.26|519.15|517.05|10
1733017850000|2024-12-01 01:50:50|522.3|520.2|522.29|520.19|522.41|520.31|522.29|520.19|19
1733031190000|2024-12-01 05:33:10|519.14|517.04|519.12|517.02|519.14|517.04|519.11|517.01|7
1733017860000|2024-12-01 01:51:00|522.19|520.09|521.74|519.64|522.19|520.09|521.74|519.64|16
1733031200000|2024-12-01 05:33:20|519.11|517.01|519.21|517.11|519.21|517.11|519.1|517|5
1733017870000|2024-12-01 01:51:10|521.73|519.63|521.62|519.52|521.74|519.64|521.57|519.47|14
1733031210000|2024-12-01 05:33:30|519.2|517.1|519.16|517.06|519.2|517.1|519.16|517.06|5
1733017880000|2024-12-01 01:51:20|521.63|519.53|521.54|519.44|521.71|519.61|521.54|519.44|11
1733031220000|2024-12-01 05:33:40|519.15|517.05|519.14|517.04|519.15|517.05|519.14|517.04|2
1733031230000|2024-12-01 05:33:50|519.13|517.03|519.09|516.99|519.13|517.03|519.09|516.99|5
1733017890000|2024-12-01 01:51:30|521.53|519.43|521.75|519.65|521.75|519.65|521.53|519.43|18
1733031240000|2024-12-01 05:34:00|519.08|516.98|519.44|517.34|519.44|517.34|519.07|516.97|19
1733017900000|2024-12-01 01:51:40|521.74|519.64|521.82|519.72|521.85|519.75|521.74|519.64|10
1733031250000|2024-12-01 05:34:10|519.43|517.33|519.37|517.27|519.43|517.33|519.33|517.23|5
1733017910000|2024-12-01 01:51:50|521.81|519.71|521.48|519.38|521.81|519.71|521.48|519.38|16
1733031260000|2024-12-01 05:34:20|519.36|517.26|519.14|517.04|519.36|517.26|519.12|517.02|15
1733017920000|2024-12-01 01:52:00|521.43|519.33|521.05|518.95|521.43|519.33|521.05|518.95|17
1733031270000|2024-12-01 05:34:30|519.13|517.03|519.35|517.25|519.35|517.25|519.13|517.03|12
1733017930000|2024-12-01 01:52:10|521.08|518.98|521.3|519.2|521.38|519.28|521.08|518.98|9
1733031280000|2024-12-01 05:34:40|519.36|517.26|519.44|517.34|519.44|517.34|519.35|517.25|10
1733017940000|2024-12-01 01:52:20|521.31|519.21|521.04|518.94|521.39|519.29|521.04|518.94|17
1733031290000|2024-12-01 05:34:50|519.43|517.33|519.36|517.26|519.43|517.33|519.34|517.24|4
1733017950000|2024-12-01 01:52:30|521.03|518.93|521.08|518.98|521.08|518.98|521.01|518.91|9
1733031300000|2024-12-01 05:35:00|519.41|517.31|519.66|517.56|519.66|517.56|519.41|517.31|16
1733017960000|2024-12-01 01:52:40|521.09|518.99|520.85|518.75|521.1|519|520.85|518.75|9
1733031310000|2024-12-01 05:35:10|519.67|517.57|519.62|517.52|519.67|517.57|519.62|517.52|4
1733017970000|2024-12-01 01:52:50|520.84|518.74|520.74|518.64|520.85|518.75|520.74|518.64|13
1733031320000|2024-12-01 05:35:20|519.61|517.51|519.61|517.51|519.61|517.51|519.61|517.51|1
1733017980000|2024-12-01 01:53:00|520.73|518.63|520.66|518.56|520.78|518.68|520.6|518.5|16
1733031330000|2024-12-01 05:35:30|519.54|517.44|519.37|517.27|519.54|517.44|519.37|517.27|10
1733017990000|2024-12-01 01:53:10|520.65|518.55|520.16|518.06|520.65|518.55|520.16|518.06|16
1733031340000|2024-12-01 05:35:40|519.38|517.28|519.22|517.12|519.38|517.28|519.22|517.12|6
1733018000000|2024-12-01 01:53:20|520.15|518.05|519.99|517.89|520.15|518.05|519.99|517.89|13
1733031350000|2024-12-01 05:35:50|519.23|517.13|519.34|517.24|519.36|517.26|519.23|517.13|4
1733018010000|2024-12-01 01:53:30|519.94|517.84|519.77|517.67|519.94|517.84|519.75|517.65|13
1733031360000|2024-12-01 05:36:00|519.33|517.23|519.28|517.18|519.37|517.27|519.28|517.18|13
1733018020000|2024-12-01 01:53:40|519.78|517.68|519.85|517.75|519.86|517.76|519.78|517.68|9
1733031370000|2024-12-01 05:36:10|519.27|517.17|519.23|517.13|519.27|517.17|519.23|517.13|5
1733018030000|2024-12-01 01:53:50|519.83|517.73|520|517.9|520.02|517.92|519.81|517.71|16
1733031380000|2024-12-01 05:36:20|519.14|517.04|519.01|516.91|519.14|517.04|518.96|516.86|11
1733018040000|2024-12-01 01:54:00|519.99|517.89|519.87|517.77|520.15|518.05|519.87|517.77|16
1733031390000|2024-12-01 05:36:30|519|516.9|518.99|516.89|519|516.9|518.99|516.89|2
1733018050000|2024-12-01 01:54:10|519.75|517.65|519.76|517.66|519.78|517.68|519.74|517.64|11
1733031400000|2024-12-01 05:36:40|518.98|516.88|519.02|516.92|519.02|516.92|518.9|516.8|8
1733018060000|2024-12-01 01:54:20|519.75|517.65|519.99|517.89|519.99|517.89|519.75|517.65|12
1733031410000|2024-12-01 05:36:50|519.01|516.91|518.9|516.8|519.01|516.91|518.9|516.8|8
1733018070000|2024-12-01 01:54:30|520|517.9|520.02|517.92|520.04|517.94|519.97|517.87|12
1733031420000|2024-12-01 05:37:00|518.91|516.81|518.99|516.89|518.99|516.89|518.91|516.81|9
1733018080000|2024-12-01 01:54:40|520.01|517.91|520.03|517.93|520.03|517.93|519.88|517.78|12
1733031430000|2024-12-01 05:37:10|519|516.9|518.84|516.74|519.02|516.92|518.84|516.74|9
1733018090000|2024-12-01 01:54:50|520.02|517.92|520.24|518.14|520.24|518.14|520|517.9|15
1733031440000|2024-12-01 05:37:20|518.76|516.66|518.72|516.62|518.77|516.67|518.71|516.61|10
1733018100000|2024-12-01 01:55:00|520.31|518.21|520.13|518.03|520.48|518.38|520.13|518.03|19
1733031450000|2024-12-01 05:37:30|518.71|516.61|518.62|516.52|518.71|516.61|518.61|516.51|5
1733018110000|2024-12-01 01:55:10|520.12|518.02|519.99|517.89|520.12|518.02|519.92|517.82|18
1733031460000|2024-12-01 05:37:40|518.61|516.51|518.7|516.6|518.71|516.61|518.6|516.5|10
1733018120000|2024-12-01 01:55:20|520.02|517.92|520.15|518.05|520.15|518.05|520.02|517.92|11
1733031470000|2024-12-01 05:37:50|518.71|516.61|518.72|516.62|518.72|516.62|518.71|516.61|2
1733018130000|2024-12-01 01:55:30|520.14|518.04|520.2|518.1|520.2|518.1|520.06|517.96|14
1733031480000|2024-12-01 05:38:00|518.73|516.63|518.74|516.64|518.74|516.64|518.73|516.63|2
1733018140000|2024-12-01 01:55:40|520.21|518.11|520.37|518.27|520.37|518.27|520.21|518.11|18
1733031490000|2024-12-01 05:38:10|518.75|516.65|518.65|516.55|518.79|516.69|518.65|516.55|7
1733018150000|2024-12-01 01:55:50|520.41|518.31|520.47|518.37|520.47|518.37|520.4|518.3|18
1733031500000|2024-12-01 05:38:20|518.64|516.54|518.7|516.6|518.7|516.6|518.63|516.53|3
1733018160000|2024-12-01 01:56:00|520.48|518.38|520.46|518.36|520.5|518.4|520.31|518.21|17
1733031510000|2024-12-01 05:38:30|518.69|516.59|518.45|516.35|518.69|516.59|518.45|516.35|9
1733018170000|2024-12-01 01:56:10|520.47|518.37|520.08|517.98|520.49|518.39|520.02|517.92|13
1733031520000|2024-12-01 05:38:40|518.44|516.34|518.54|516.44|518.54|516.44|518.3|516.2|12
1733018180000|2024-12-01 01:56:20|520.09|517.99|520.28|518.18|520.28|518.18|520.04|517.94|9
1733031530000|2024-12-01 05:38:50|518.55|516.45|518.4|516.3|518.55|516.45|518.4|516.3|10
1733018190000|2024-12-01 01:56:30|520.25|518.15|520.29|518.19|520.29|518.19|520.21|518.11|13
1733031540000|2024-12-01 05:39:00|518.39|516.29|518.29|516.19|518.39|516.29|518.29|516.19|7
1733018200000|2024-12-01 01:56:40|520.25|518.15|519.76|517.66|520.25|518.15|519.76|517.66|17
1733031550000|2024-12-01 05:39:10|518.28|516.18|518.15|516.05|518.28|516.18|518.15|516.05|6
1733018210000|2024-12-01 01:56:50|519.75|517.65|519.25|517.15|519.75|517.65|519.24|517.14|23
1733031560000|2024-12-01 05:39:20|518.14|516.04|518.12|516.02|518.14|516.04|518.12|516.02|3
1733018220000|2024-12-01 01:57:00|519.24|517.14|518.88|516.78|519.25|517.15|518.88|516.78|21
1733031570000|2024-12-01 05:39:30|518.11|516.01|518.1|516|518.11|516.01|518.1|516|4
1733018230000|2024-12-01 01:57:10|518.89|516.79|518.96|516.86|518.99|516.89|518.89|516.79|13
1733031580000|2024-12-01 05:39:40|518.11|516.01|518.23|516.13|518.23|516.13|518.11|516.01|8
1733018240000|2024-12-01 01:57:20|518.97|516.87|519.05|516.95|519.07|516.97|518.93|516.83|13
1733031590000|2024-12-01 05:39:50|518.22|516.12|518.31|516.21|518.32|516.22|518.22|516.12|5
1733018250000|2024-12-01 01:57:30|519.03|516.93|518.95|516.85|519.08|516.98|518.93|516.83|16
1733031600000|2024-12-01 05:40:00|518.32|516.22|518.54|516.44|518.55|516.45|518.32|516.22|10
1733018260000|2024-12-01 01:57:40|518.94|516.84|518.75|516.65|519|516.9|518.74|516.64|13
1733031610000|2024-12-01 05:40:10|518.58|516.48|518.59|516.49|518.59|516.49|518.57|516.47|12
1733018270000|2024-12-01 01:57:50|518.74|516.64|518.87|516.77|518.87|516.77|518.72|516.62|12
1733031620000|2024-12-01 05:40:20|518.6|516.5|518.9|516.8|518.9|516.8|518.59|516.49|17
1733018280000|2024-12-01 01:58:00|518.93|516.83|518.99|516.89|519.08|516.98|518.92|516.82|15
1733031630000|2024-12-01 05:40:30|518.91|516.81|518.99|516.89|519|516.9|518.91|516.81|6
1733018290000|2024-12-01 01:58:10|519|516.9|519.37|517.27|519.37|517.27|519|516.9|19
1733031640000|2024-12-01 05:40:40|519|516.9|519.22|517.12|519.22|517.12|519|516.9|11
1733018300000|2024-12-01 01:58:20|519.36|517.26|519.61|517.51|519.67|517.57|519.36|517.26|18
1733031650000|2024-12-01 05:40:50|519.26|517.16|519.45|517.35|519.45|517.35|519.26|517.16|13
1733018310000|2024-12-01 01:58:30|519.62|517.52|519.62|517.52|519.76|517.66|519.62|517.52|14
1733031660000|2024-12-01 05:41:00|519.44|517.34|519.29|517.19|519.44|517.34|519.29|517.19|4
1733018320000|2024-12-01 01:58:40|519.6|517.5|519.71|517.61|519.71|517.61|519.56|517.46|12
1733031670000|2024-12-01 05:41:10|519.37|517.27|519.33|517.23|519.37|517.27|519.33|517.23|2
1733018330000|2024-12-01 01:58:50|519.72|517.62|519.57|517.47|519.72|517.62|519.57|517.47|17
1733031680000|2024-12-01 05:41:20|519.34|517.24|519.39|517.29|519.39|517.29|519.34|517.24|5
1733018340000|2024-12-01 01:59:00|519.63|517.53|519.81|517.71|519.82|517.72|519.63|517.53|12
1733031700000|2024-12-01 05:41:40|519.38|517.28|519.36|517.26|519.38|517.28|519.36|517.26|3
1733018350000|2024-12-01 01:59:10|519.8|517.7|519.77|517.67|519.8|517.7|519.64|517.54|18
1733031710000|2024-12-01 05:41:50|519.35|517.25|519.37|517.27|519.37|517.27|519.35|517.25|5
1733018360000|2024-12-01 01:59:20|519.8|517.7|520.03|517.93|520.03|517.93|519.8|517.7|16
1733031720000|2024-12-01 05:42:00|519.38|517.28|519.49|517.39|519.51|517.41|519.38|517.28|7
1733018370000|2024-12-01 01:59:30|520.06|517.96|520.16|518.06|520.17|518.07|520.06|517.96|14
1733031730000|2024-12-01 05:42:10|519.48|517.38|519.32|517.22|519.48|517.38|519.32|517.22|7
1733018380000|2024-12-01 01:59:40|520.17|518.07|520.05|517.95|520.21|518.11|520.01|517.91|13
1733031740000|2024-12-01 05:42:20|519.21|517.11|519.21|517.11|519.22|517.12|519.21|517.11|5
1733018390000|2024-12-01 01:59:50|520.07|517.97|520.09|517.99|520.09|517.99|519.93|517.83|18
1733031750000|2024-12-01 05:42:30|519.2|517.1|519.21|517.11|519.21|517.11|519.2|517.1|2
1733018400000|2024-12-01 02:00:00|520.08|517.98|519.64|517.54|520.08|517.98|519.64|517.54|21
1733031760000|2024-12-01 05:42:40|519.22|517.12|519.26|517.16|519.32|517.22|519.22|517.12|7
1733018410000|2024-12-01 02:00:10|519.66|517.56|519.5|517.4|519.67|517.57|519.5|517.4|11
1733031770000|2024-12-01 05:42:50|519.27|517.17|519.28|517.18|519.29|517.19|519.27|517.17|4
1733018420000|2024-12-01 02:00:20|519.49|517.39|519.73|517.63|519.73|517.63|519.49|517.39|6
1733031780000|2024-12-01 05:43:00|519.27|517.17|518.94|516.84|519.34|517.24|518.94|516.84|10
1733018430000|2024-12-01 02:00:30|519.74|517.64|519.99|517.89|519.99|517.89|519.74|517.64|14
1733031790000|2024-12-01 05:43:10|518.93|516.83|518.81|516.71|518.93|516.83|518.81|516.71|13
1733018440000|2024-12-01 02:00:40|520|517.9|519.73|517.63|520.02|517.92|519.73|517.63|14
1733031800000|2024-12-01 05:43:20|518.8|516.7|518.7|516.6|518.8|516.7|518.66|516.56|7
1733018450000|2024-12-01 02:00:50|519.71|517.61|519.7|517.6|519.71|517.61|519.66|517.56|13
1733031820000|2024-12-01 05:43:40|518.69|516.59|518.81|516.71|518.81|516.71|518.69|516.59|5
1733018460000|2024-12-01 02:01:00|519.69|517.59|519.8|517.7|519.85|517.75|519.68|517.58|17
1733031830000|2024-12-01 05:43:50|518.82|516.72|518.89|516.79|518.89|516.79|518.82|516.72|5
1733018470000|2024-12-01 02:01:10|519.81|517.71|520.14|518.04|520.14|518.04|519.81|517.71|16
1733031840000|2024-12-01 05:44:00|518.9|516.8|518.9|516.8|518.91|516.81|518.9|516.8|3
1733018480000|2024-12-01 02:01:20|520.15|518.05|520.24|518.14|520.25|518.15|520.15|518.05|11
1733031850000|2024-12-01 05:44:10|518.82|516.72|518.83|516.73|518.83|516.73|518.82|516.72|4
1733018490000|2024-12-01 02:01:30|520.23|518.13|520.25|518.15|520.25|518.15|520.14|518.04|9
1733031860000|2024-12-01 05:44:20|518.84|516.74|518.86|516.76|518.86|516.76|518.84|516.74|3
1733018500000|2024-12-01 02:01:40|520.28|518.18|520.15|518.05|520.3|518.2|520.07|517.97|16
1733031870000|2024-12-01 05:44:30|518.87|516.77|518.85|516.75|518.88|516.78|518.85|516.75|7
1733018510000|2024-12-01 02:01:50|520.16|518.06|520.46|518.36|520.46|518.36|520.16|518.06|16
1733031880000|2024-12-01 05:44:40|518.86|516.76|518.88|516.78|518.88|516.78|518.86|516.76|3
1733018520000|2024-12-01 02:02:00|520.45|518.35|520.55|518.45|520.56|518.46|520.45|518.35|13
1733031890000|2024-12-01 05:44:50|518.89|516.79|519.06|516.96|519.06|516.96|518.8|516.7|11
1733018530000|2024-12-01 02:02:10|520.51|518.41|520.71|518.61|520.71|518.61|520.42|518.32|16
1733018540000|2024-12-01 02:02:20|520.72|518.62|520.85|518.75|520.85|518.75|520.71|518.61|14
1733031900000|2024-12-01 05:45:00|519.07|516.97|519.22|517.12|519.29|517.19|519.07|516.97|10
1733018550000|2024-12-01 02:02:30|520.83|518.73|520.84|518.74|520.84|518.74|520.74|518.64|11
1733031910000|2024-12-01 05:45:10|519.21|517.11|519.19|517.09|519.22|517.12|519.19|517.09|5
1733018560000|2024-12-01 02:02:40|520.85|518.75|520.99|518.89|520.99|518.89|520.85|518.75|11
1733031920000|2024-12-01 05:45:20|519.2|517.1|519.28|517.18|519.28|517.18|519.2|517.1|5
1733018570000|2024-12-01 02:02:50|520.98|518.88|520.96|518.86|520.98|518.88|520.9|518.8|13
1733031930000|2024-12-01 05:45:30|519.27|517.17|519.33|517.23|519.35|517.25|519.27|517.17|6
1733018580000|2024-12-01 02:03:00|520.97|518.87|520.88|518.78|521.01|518.91|520.88|518.78|13
1733031940000|2024-12-01 05:45:40|519.34|517.24|519.25|517.15|519.34|517.24|519.25|517.15|5
1733018590000|2024-12-01 02:03:10|520.89|518.79|520.62|518.52|520.89|518.79|520.62|518.52|17
1733031950000|2024-12-01 05:45:50|519.26|517.16|519.37|517.27|519.37|517.27|519.26|517.16|5
1733018600000|2024-12-01 02:03:20|520.61|518.51|520.52|518.42|520.61|518.51|520.5|518.4|13
1733031960000|2024-12-01 05:46:00|519.36|517.26|519.45|517.35|519.45|517.35|519.36|517.26|6
1733018610000|2024-12-01 02:03:30|520.51|518.41|520.28|518.18|520.51|518.41|520.28|518.18|6
1733031970000|2024-12-01 05:46:10|519.46|517.36|519.39|517.29|519.46|517.36|519.39|517.29|2
1733018620000|2024-12-01 02:03:40|520.27|518.17|519.36|517.26|520.27|518.17|519.36|517.26|21
1733031990000|2024-12-01 05:46:30|519.4|517.3|519.56|517.46|519.56|517.46|519.4|517.3|4
1733018630000|2024-12-01 02:03:50|519.35|517.25|519.44|517.34|519.44|517.34|519.35|517.25|17
1733032000000|2024-12-01 05:46:40|519.55|517.45|519.44|517.34|519.55|517.45|519.44|517.34|3
1733018640000|2024-12-01 02:04:00|519.45|517.35|519.39|517.29|519.45|517.35|519.35|517.25|10
1733032010000|2024-12-01 05:46:50|519.43|517.33|519.42|517.32|519.43|517.33|519.42|517.32|4
1733018650000|2024-12-01 02:04:10|519.4|517.3|519.32|517.22|519.43|517.33|519.27|517.17|17
1733032020000|2024-12-01 05:47:00|519.41|517.31|519.23|517.13|519.41|517.31|519.23|517.13|8
1733018660000|2024-12-01 02:04:20|519.33|517.23|519.55|517.45|519.55|517.45|519.33|517.23|18
1733032030000|2024-12-01 05:47:10|519.22|517.12|519.07|516.97|519.22|517.12|519.07|516.97|5
1733018670000|2024-12-01 02:04:30|519.52|517.42|519.44|517.34|519.52|517.42|519.43|517.33|4
1733032040000|2024-12-01 05:47:20|519.08|516.98|518.94|516.84|519.08|516.98|518.94|516.84|3
1733018680000|2024-12-01 02:04:40|519.45|517.35|519.55|517.45|519.56|517.46|519.43|517.33|13
1733032050000|2024-12-01 05:47:30|518.93|516.83|518.93|516.83|518.93|516.83|518.93|516.83|1
1733018690000|2024-12-01 02:04:50|519.54|517.44|519.69|517.59|519.69|517.59|519.52|517.42|9
1733032060000|2024-12-01 05:47:40|518.92|516.82|518.69|516.59|518.92|516.82|518.63|516.53|16
1733032070000|2024-12-01 05:47:50|518.68|516.58|518.74|516.64|518.74|516.64|518.68|516.58|4
1733018700000|2024-12-01 02:05:00|519.74|517.64|520.03|517.93|520.03|517.93|519.74|517.64|15
1733032080000|2024-12-01 05:48:00|518.75|516.65|518.88|516.78|518.88|516.78|518.75|516.65|5
1733018710000|2024-12-01 02:05:10|520.05|517.95|519.64|517.54|520.05|517.95|519.64|517.54|17
1733032090000|2024-12-01 05:48:10|518.89|516.79|518.92|516.82|518.92|516.82|518.89|516.79|7
1733018720000|2024-12-01 02:05:20|519.58|517.48|519.74|517.64|519.74|517.64|519.56|517.46|15
1733032100000|2024-12-01 05:48:20|518.97|516.87|519.18|517.08|519.18|517.08|518.97|516.87|9
1733018730000|2024-12-01 02:05:30|519.75|517.65|519.88|517.78|519.89|517.79|519.75|517.65|9
1733032110000|2024-12-01 05:48:30|519.19|517.09|519.12|517.02|519.19|517.09|519.12|517.02|5
1733018740000|2024-12-01 02:05:40|519.89|517.79|519.89|517.79|519.9|517.8|519.89|517.79|3
1733032120000|2024-12-01 05:48:40|519.13|517.03|519.03|516.93|519.13|517.03|519.03|516.93|6
1733018750000|2024-12-01 02:05:50|519.88|517.78|519.78|517.68|519.88|517.78|519.78|517.68|8
1733032130000|2024-12-01 05:48:50|518.92|516.82|518.62|516.52|518.95|516.85|518.62|516.52|10
1733018760000|2024-12-01 02:06:00|519.64|517.54|519.67|517.57|519.7|517.6|519.61|517.51|13
1733032140000|2024-12-01 05:49:00|518.61|516.51|518.56|516.46|518.61|516.51|518.56|516.46|4
1733018770000|2024-12-01 02:06:10|519.66|517.56|519.33|517.23|519.66|517.56|519.33|517.23|13
1733032150000|2024-12-01 05:49:10|518.55|516.45|518.5|516.4|518.55|516.45|518.43|516.33|10
1733018780000|2024-12-01 02:06:20|519.32|517.22|519.15|517.05|519.32|517.22|519.14|517.04|10
1733032160000|2024-12-01 05:49:20|518.37|516.27|518.37|516.27|518.37|516.27|518.37|516.27|1
1733018790000|2024-12-01 02:06:30|519.16|517.06|519.22|517.12|519.22|517.12|519.16|517.06|7
1733032170000|2024-12-01 05:49:30|518.31|516.21|518.28|516.18|518.31|516.21|518.28|516.18|3
1733018800000|2024-12-01 02:06:40|519.23|517.13|519.19|517.09|519.27|517.17|519.19|517.09|9
1733032180000|2024-12-01 05:49:40|518.23|516.13|518.22|516.12|518.23|516.13|518.21|516.11|4
1733018810000|2024-12-01 02:06:50|519.2|517.1|519.27|517.17|519.28|517.18|519.2|517.1|10
1733032190000|2024-12-01 05:49:50|518.11|516.01|518.11|516.01|518.11|516.01|518.11|516.01|1
1733018820000|2024-12-01 02:07:00|519.28|517.18|519.41|517.31|519.46|517.36|519.28|517.18|10
1733032210000|2024-12-01 05:50:10|518.12|516.02|518.23|516.13|518.24|516.14|518.12|516.02|4
1733018830000|2024-12-01 02:07:10|519.4|517.3|519.44|517.34|519.44|517.34|519.4|517.3|5
1733032220000|2024-12-01 05:50:20|518.24|516.14|518.37|516.27|518.37|516.27|518.24|516.14|14
1733018840000|2024-12-01 02:07:20|519.45|517.35|519.31|517.21|519.51|517.41|519.31|517.21|10
1733032230000|2024-12-01 05:50:30|518.41|516.31|518.55|516.45|518.56|516.46|518.41|516.31|8
1733018850000|2024-12-01 02:07:30|519.32|517.22|519.32|517.22|519.32|517.22|519.3|517.2|9
1733032240000|2024-12-01 05:50:40|518.54|516.44|518.54|516.44|518.54|516.44|518.54|516.44|1
1733018860000|2024-12-01 02:07:40|519.29|517.19|519.15|517.05|519.29|517.19|519.15|517.05|10
1733032250000|2024-12-01 05:50:50|518.55|516.45|518.52|516.42|518.58|516.48|518.52|516.42|5
1733018870000|2024-12-01 02:07:50|519.16|517.06|519.31|517.21|519.31|517.21|519.16|517.06|11
1733032260000|2024-12-01 05:51:00|518.53|516.43|518.68|516.58|518.68|516.58|518.5|516.4|10
1733018880000|2024-12-01 02:08:00|519.32|517.22|519.5|517.4|519.5|517.4|519.32|517.22|8
1733032270000|2024-12-01 05:51:10|518.7|516.6|518.77|516.67|518.77|516.67|518.69|516.59|6
1733018890000|2024-12-01 02:08:10|519.51|517.41|519.72|517.62|519.72|517.62|519.51|517.41|9
1733032280000|2024-12-01 05:51:20|518.78|516.68|518.98|516.88|518.98|516.88|518.78|516.68|9
1733018900000|2024-12-01 02:08:20|519.78|517.68|519.89|517.79|519.89|517.79|519.78|517.68|14
1733032290000|2024-12-01 05:51:30|518.99|516.89|519|516.9|519|516.9|518.99|516.89|2
1733018910000|2024-12-01 02:08:30|519.9|517.8|519.92|517.82|519.92|517.82|519.9|517.8|3
1733032300000|2024-12-01 05:51:40|518.98|516.88|518.95|516.85|518.98|516.88|518.95|516.85|8
1733018920000|2024-12-01 02:08:40|519.78|517.68|519.73|517.63|519.78|517.68|519.73|517.63|6
1733032310000|2024-12-01 05:51:50|518.94|516.84|518.83|516.73|518.94|516.84|518.8|516.7|5
1733018930000|2024-12-01 02:08:50|519.72|517.62|519.79|517.69|519.79|517.69|519.7|517.6|9
1733032320000|2024-12-01 05:52:00|518.82|516.72|518.8|516.7|518.82|516.72|518.73|516.63|9
1733018940000|2024-12-01 02:09:00|519.78|517.68|519.61|517.51|519.82|517.72|519.61|517.51|16
1733032330000|2024-12-01 05:52:10|518.72|516.62|518.7|516.6|518.72|516.62|518.7|516.6|3
1733018950000|2024-12-01 02:09:10|519.62|517.52|519.15|517.05|519.62|517.52|519.15|517.05|20
1733032340000|2024-12-01 05:52:20|518.69|516.59|518.69|516.59|518.69|516.59|518.69|516.59|1
1733018960000|2024-12-01 02:09:20|519.14|517.04|518.97|516.87|519.15|517.05|518.97|516.87|18
1733032350000|2024-12-01 05:52:30|518.59|516.49|518.6|516.5|518.61|516.51|518.59|516.49|4
1733018970000|2024-12-01 02:09:30|518.98|516.88|519.34|517.24|519.34|517.24|518.98|516.88|15
1733032360000|2024-12-01 05:52:40|518.59|516.49|518.42|516.32|518.59|516.49|518.42|516.32|7
1733018980000|2024-12-01 02:09:40|519.35|517.25|519.44|517.34|519.45|517.35|519.35|517.25|13
1733032370000|2024-12-01 05:52:50|518.41|516.31|518.2|516.1|518.41|516.31|518.2|516.1|7
1733018990000|2024-12-01 02:09:50|519.45|517.35|519.43|517.33|519.53|517.43|519.43|517.33|16
1733032380000|2024-12-01 05:53:00|518.19|516.09|518.07|515.97|518.19|516.09|518.07|515.97|4
1733019000000|2024-12-01 02:10:00|519.44|517.34|519.38|517.28|519.52|517.42|519.38|517.28|13
1733032390000|2024-12-01 05:53:10|518.06|515.96|518.15|516.05|518.15|516.05|518.04|515.94|12
1733019010000|2024-12-01 02:10:10|519.37|517.27|519.35|517.25|519.37|517.27|519.33|517.23|7
1733032400000|2024-12-01 05:53:20|518.16|516.06|518.21|516.11|518.22|516.12|518.16|516.06|4
1733019020000|2024-12-01 02:10:20|519.34|517.24|519.03|516.93|519.34|517.24|519.03|516.93|11
1733032410000|2024-12-01 05:53:30|518.22|516.12|518.03|515.93|518.22|516.12|518.03|515.93|4
1733019030000|2024-12-01 02:10:30|518.98|516.88|518.81|516.71|519.12|517.02|518.66|516.56|15
1733032420000|2024-12-01 05:53:40|518.02|515.92|517.93|515.83|518.02|515.92|517.93|515.83|6
1733019040000|2024-12-01 02:10:40|518.93|516.83|519.85|517.75|519.85|517.75|518.93|516.83|21
1733032430000|2024-12-01 05:53:50|517.92|515.82|517.89|515.79|517.92|515.82|517.89|515.79|4
1733019050000|2024-12-01 02:10:50|519.87|517.77|521.04|518.94|521.11|519.01|519.87|517.77|29
1733032440000|2024-12-01 05:54:00|517.88|515.78|517.85|515.75|517.88|515.78|517.85|515.75|4
1733019060000|2024-12-01 02:11:00|521.05|518.95|521.18|519.08|521.36|519.26|521.05|518.95|30
1733032450000|2024-12-01 05:54:10|517.84|515.74|517.79|515.69|517.84|515.74|517.79|515.69|8
1733019070000|2024-12-01 02:11:10|521.19|519.09|521.34|519.24|521.35|519.25|521.19|519.09|20
1733032460000|2024-12-01 05:54:20|517.78|515.68|517.76|515.66|517.78|515.68|517.76|515.66|3
1733019080000|2024-12-01 02:11:20|521.35|519.25|520.92|518.82|521.45|519.35|520.92|518.82|22
1733032470000|2024-12-01 05:54:30|517.75|515.65|517.73|515.63|517.75|515.65|517.73|515.63|3
1733019090000|2024-12-01 02:11:30|520.91|518.81|520.5|518.4|520.91|518.81|520.5|518.4|14
1733032480000|2024-12-01 05:54:40|517.72|515.62|517.69|515.59|517.72|515.62|517.69|515.59|4
1733019100000|2024-12-01 02:11:40|520.49|518.39|520.36|518.26|520.51|518.41|520.29|518.19|12
1733032490000|2024-12-01 05:54:50|517.68|515.58|517.66|515.56|517.68|515.58|517.66|515.56|3
1733019110000|2024-12-01 02:11:50|520.46|518.36|520.64|518.54|520.64|518.54|520.45|518.35|11
1733032500000|2024-12-01 05:55:00|517.65|515.55|517.64|515.54|517.65|515.55|517.64|515.54|2
1733019120000|2024-12-01 02:12:00|520.65|518.55|520.95|518.85|521.02|518.92|520.65|518.55|12
1733032510000|2024-12-01 05:55:10|517.69|515.59|517.74|515.64|517.76|515.66|517.68|515.58|5
1733019130000|2024-12-01 02:12:10|520.94|518.84|520.51|518.41|520.95|518.85|520.51|518.41|16
1733032520000|2024-12-01 05:55:20|517.8|515.7|517.78|515.68|517.8|515.7|517.78|515.68|3
1733019140000|2024-12-01 02:12:20|520.5|518.4|520.3|518.2|520.51|518.41|520.3|518.2|15
1733032530000|2024-12-01 05:55:30|517.77|515.67|517.75|515.65|517.77|515.67|517.75|515.65|3
1733019150000|2024-12-01 02:12:30|520.29|518.19|519.99|517.89|520.29|518.19|519.99|517.89|17
1733032540000|2024-12-01 05:55:40|517.74|515.64|517.78|515.68|517.78|515.68|517.73|515.63|3
1733019160000|2024-12-01 02:12:40|519.98|517.88|519.67|517.57|520.07|517.97|519.67|517.57|16
1733032550000|2024-12-01 05:55:50|517.77|515.67|517.85|515.75|517.88|515.78|517.77|515.67|7
1733019170000|2024-12-01 02:12:50|519.66|517.56|519.3|517.2|519.66|517.56|519.28|517.18|17
1733032560000|2024-12-01 05:56:00|517.84|515.74|517.81|515.71|517.84|515.74|517.81|515.71|4
1733019180000|2024-12-01 02:13:00|519.29|517.19|519.07|516.97|519.29|517.19|519.07|516.97|9
1733032570000|2024-12-01 05:56:10|517.82|515.72|517.95|515.85|517.95|515.85|517.82|515.72|7
1733019190000|2024-12-01 02:13:10|519.08|516.98|518.99|516.89|519.2|517.1|518.99|516.89|21
1733032580000|2024-12-01 05:56:20|517.94|515.84|517.94|515.84|517.94|515.84|517.93|515.83|3
1733019200000|2024-12-01 02:13:20|518.98|516.88|517.95|515.85|518.98|516.88|517.92|515.82|19
1733032590000|2024-12-01 05:56:30|517.93|515.83|517.84|515.74|517.93|515.83|517.84|515.74|4
1733019210000|2024-12-01 02:13:30|517.97|515.87|517.89|515.79|518.1|516|517.89|515.79|14
1733032600000|2024-12-01 05:56:40|517.83|515.73|517.82|515.72|517.83|515.73|517.82|515.72|2
1733019220000|2024-12-01 02:13:40|517.9|515.8|517.93|515.83|517.93|515.83|517.89|515.79|6
1733032610000|2024-12-01 05:56:50|517.87|515.77|517.87|515.77|517.89|515.79|517.87|515.77|5
1733019230000|2024-12-01 02:13:50|517.94|515.84|518.58|516.48|518.58|516.48|517.94|515.84|20
1733032620000|2024-12-01 05:57:00|517.85|515.75|517.82|515.72|517.85|515.75|517.82|515.72|4
1733019240000|2024-12-01 02:14:00|518.59|516.49|519|516.9|519|516.9|518.59|516.49|23
1733032630000|2024-12-01 05:57:10|517.81|515.71|517.75|515.65|517.81|515.71|517.75|515.65|7
1733019250000|2024-12-01 02:14:10|519.01|516.91|518.98|516.88|519.04|516.94|518.98|516.88|10
1733032640000|2024-12-01 05:57:20|517.74|515.64|517.68|515.58|517.74|515.64|517.68|515.58|7
1733019260000|2024-12-01 02:14:20|518.97|516.87|519.29|517.19|519.29|517.19|518.97|516.87|13
1733032650000|2024-12-01 05:57:30|517.67|515.57|517.64|515.54|517.67|515.57|517.64|515.54|4
1733019270000|2024-12-01 02:14:30|519.33|517.23|519.16|517.06|519.36|517.26|519.16|517.06|10
1733032660000|2024-12-01 05:57:40|517.63|515.53|517.58|515.48|517.63|515.53|517.58|515.48|6
1733019280000|2024-12-01 02:14:40|519.15|517.05|518.78|516.68|519.15|517.05|518.77|516.67|14
1733032690000|2024-12-01 05:58:10|517.13|515.03|517.13|515.03|517.13|515.03|517.13|515.03|1
1733019290000|2024-12-01 02:14:50|518.77|516.67|518.61|516.51|518.77|516.67|518.61|516.51|9
1733032700000|2024-12-01 05:58:20|517.12|515.02|517.06|514.96|517.12|515.02|517.05|514.95|13
1733019300000|2024-12-01 02:15:00|518.6|516.5|518.03|515.93|518.6|516.5|517.97|515.87|15
1733032710000|2024-12-01 05:58:30|517.05|514.95|516.99|514.89|517.05|514.95|516.99|514.89|7
1733019310000|2024-12-01 02:15:10|518.04|515.94|518|515.9|518.1|516|518|515.9|14
1733032720000|2024-12-01 05:58:40|517|514.9|516.99|514.89|517|514.9|516.99|514.89|2
1733019320000|2024-12-01 02:15:20|517.99|515.89|517.85|515.75|517.99|515.89|517.81|515.71|6
1733032730000|2024-12-01 05:58:50|516.98|514.88|516.98|514.88|516.98|514.88|516.98|514.88|1
1733019330000|2024-12-01 02:15:30|517.86|515.76|518.21|516.11|518.21|516.11|517.86|515.76|13
1733032740000|2024-12-01 05:59:00|516.99|514.89|517|514.9|517.02|514.92|516.99|514.89|4
1733019340000|2024-12-01 02:15:40|518.22|516.12|518.52|516.42|518.52|516.42|518.22|516.12|11
1733032750000|2024-12-01 05:59:10|516.99|514.89|516.97|514.87|516.99|514.89|516.97|514.87|3
1733019350000|2024-12-01 02:15:50|518.54|516.44|518.75|516.65|518.75|516.65|518.5|516.4|12
1733032760000|2024-12-01 05:59:20|516.96|514.86|516.75|514.65|516.97|514.87|516.74|514.64|4
1733019360000|2024-12-01 02:16:00|518.73|516.63|518.18|516.08|518.74|516.64|518.18|516.08|22
1733032770000|2024-12-01 05:59:30|516.76|514.66|516.8|514.7|516.8|514.7|516.76|514.66|5
1733019370000|2024-12-01 02:16:10|518.24|516.14|518.21|516.11|518.34|516.24|518.2|516.1|13
1733032780000|2024-12-01 05:59:40|516.85|514.75|516.88|514.78|516.88|514.78|516.85|514.75|4
1733019380000|2024-12-01 02:16:20|518.03|515.93|517.18|515.08|518.03|515.93|517.18|515.08|23
1733032790000|2024-12-01 05:59:50|516.87|514.77|516.86|514.76|516.87|514.77|516.86|514.76|2
1733019390000|2024-12-01 02:16:30|517.17|515.07|517.03|514.93|517.17|515.07|517.03|514.93|15
1733032800000|2024-12-01 06:00:00|516.85|514.75|516.95|514.85|516.95|514.85|516.85|514.75|7
1733019400000|2024-12-01 02:16:40|517.04|514.94|517.27|515.17|517.27|515.17|517.04|514.94|7
1733032810000|2024-12-01 06:00:10|516.96|514.86|517.03|514.93|517.03|514.93|516.96|514.86|5
1733019410000|2024-12-01 02:16:50|517.18|515.08|517.12|515.02|517.21|515.11|517.12|515.02|8
1733032820000|2024-12-01 06:00:20|517.11|515.01|517.09|514.99|517.14|515.04|517.09|514.99|10
1733019420000|2024-12-01 02:17:00|517.17|515.07|517.32|515.22|517.33|515.23|517.17|515.07|9
1733032830000|2024-12-01 06:00:30|517.08|514.98|517.1|515|517.14|515.04|517.08|514.98|9
1733019430000|2024-12-01 02:17:10|517.33|515.23|516.81|514.71|517.33|515.23|516.81|514.71|18
1733032840000|2024-12-01 06:00:40|517.09|514.99|517.19|515.09|517.19|515.09|517.09|514.99|9
1733019440000|2024-12-01 02:17:20|516.73|514.63|516.7|514.6|516.73|514.63|516.63|514.53|11
1733032850000|2024-12-01 06:00:50|517.2|515.1|517.27|515.17|517.27|515.17|517.19|515.09|4
1733019450000|2024-12-01 02:17:30|516.74|514.64|516.53|514.43|516.76|514.66|516.53|514.43|9
1733032860000|2024-12-01 06:01:00|517.25|515.15|517.06|514.96|517.25|515.15|516.95|514.85|16
1733019460000|2024-12-01 02:17:40|516.54|514.44|516.79|514.69|516.79|514.69|516.53|514.43|10
1733032870000|2024-12-01 06:01:10|517.04|514.94|516.7|514.6|517.05|514.95|516.66|514.56|29
1733019470000|2024-12-01 02:17:50|516.8|514.7|516.6|514.5|516.8|514.7|516.57|514.47|12
1733032880000|2024-12-01 06:01:20|516.69|514.59|516.71|514.61|516.72|514.62|516.65|514.55|11
1733019480000|2024-12-01 02:18:00|516.61|514.51|516.7|514.6|516.71|514.61|516.59|514.49|11
1733032890000|2024-12-01 06:01:30|516.7|514.6|516.64|514.54|516.7|514.6|516.54|514.44|12
1733019490000|2024-12-01 02:18:10|516.69|514.59|516.61|514.51|516.69|514.59|516.61|514.51|9
1733032900000|2024-12-01 06:01:40|516.73|514.63|516.97|514.87|516.97|514.87|516.72|514.62|11
1733019500000|2024-12-01 02:18:20|516.6|514.5|516.66|514.56|516.72|514.62|516.59|514.49|13
1733032910000|2024-12-01 06:01:50|516.98|514.88|517.03|514.93|517.09|514.99|516.98|514.88|13
1733019510000|2024-12-01 02:18:30|516.65|514.55|517.02|514.92|517.02|514.92|516.65|514.55|19
1733032920000|2024-12-01 06:02:00|517.02|514.92|517.15|515.05|517.15|515.05|516.99|514.89|11
1733019520000|2024-12-01 02:18:40|517.08|514.98|517.59|515.49|517.59|515.49|517.08|514.98|23
1733032930000|2024-12-01 06:02:10|517.07|514.97|517.16|515.06|517.17|515.07|517.06|514.96|9
1733019530000|2024-12-01 02:18:50|517.6|515.5|518|515.9|518|515.9|517.6|515.5|23
1733032940000|2024-12-01 06:02:20|517.21|515.11|517.28|515.18|517.29|515.19|517.21|515.11|9
1733019540000|2024-12-01 02:19:00|518.15|516.05|518.67|516.57|518.68|516.58|518.15|516.05|22
1733032950000|2024-12-01 06:02:30|517.27|515.17|517.31|515.21|517.32|515.22|517.26|515.16|5
1733019550000|2024-12-01 02:19:10|518.68|516.58|518.9|516.8|518.9|516.8|518.68|516.58|9
1733032960000|2024-12-01 06:02:40|517.3|515.2|517.26|515.16|517.3|515.2|517.26|515.16|5
1733019560000|2024-12-01 02:19:20|518.91|516.81|519.4|517.3|519.4|517.3|518.91|516.81|23
1733032970000|2024-12-01 06:02:50|517.36|515.26|517.59|515.49|517.6|515.5|517.36|515.26|11
1733019570000|2024-12-01 02:19:30|519.41|517.31|519.64|517.54|519.71|517.61|519.41|517.31|17
1733032980000|2024-12-01 06:03:00|517.6|515.5|517.64|515.54|517.64|515.54|517.59|515.49|4
1733019580000|2024-12-01 02:19:40|519.65|517.55|519.81|517.71|519.81|517.71|519.65|517.55|7
1733032990000|2024-12-01 06:03:10|517.65|515.55|517.81|515.71|517.82|515.72|517.65|515.55|14
1733019590000|2024-12-01 02:19:50|519.82|517.72|519.92|517.82|519.93|517.83|519.82|517.72|14
1733033000000|2024-12-01 06:03:20|517.82|515.72|517.82|515.72|517.87|515.77|517.82|515.72|7
1733033010000|2024-12-01 06:03:30|517.83|515.73|517.96|515.86|517.96|515.86|517.83|515.73|8
1733019600000|2024-12-01 02:20:00|519.91|517.81|519.65|517.55|520|517.9|519.65|517.55|13
1733033020000|2024-12-01 06:03:40|517.97|515.87|517.97|515.87|517.98|515.88|517.97|515.87|3
1733019610000|2024-12-01 02:20:10|519.64|517.54|519.41|517.31|519.64|517.54|519.41|517.31|14
1733033030000|2024-12-01 06:03:50|517.96|515.86|517.98|515.88|518.01|515.91|517.96|515.86|17
1733019620000|2024-12-01 02:20:20|519.4|517.3|519.61|517.51|519.63|517.53|519.33|517.23|15
1733033040000|2024-12-01 06:04:00|517.99|515.89|517.98|515.88|517.99|515.89|517.97|515.87|4
1733019630000|2024-12-01 02:20:30|519.6|517.5|519.32|517.22|519.6|517.5|519.32|517.22|12
1733033050000|2024-12-01 06:04:10|518.03|515.93|518.13|516.03|518.14|516.04|518.02|515.92|8
1733019640000|2024-12-01 02:20:40|519.31|517.21|519.31|517.21|519.31|517.21|519.25|517.15|11
1733033060000|2024-12-01 06:04:20|518.12|516.02|518.2|516.1|518.21|516.11|518.1|516|7
1733019650000|2024-12-01 02:20:50|519.3|517.2|519.12|517.02|519.3|517.2|519.07|516.97|19
1733033070000|2024-12-01 06:04:30|518.19|516.09|518.19|516.09|518.2|516.1|518.18|516.08|7
1733019660000|2024-12-01 02:21:00|519.13|517.03|518.95|516.85|519.13|517.03|518.86|516.76|15
1733033080000|2024-12-01 06:04:40|518.25|516.15|518.31|516.21|518.32|516.22|518.25|516.15|3
1733019670000|2024-12-01 02:21:10|518.96|516.86|519.08|516.98|519.08|516.98|518.93|516.83|8
1733033090000|2024-12-01 06:04:50|518.32|516.22|518.38|516.28|518.41|516.31|518.31|516.21|7
1733019680000|2024-12-01 02:21:20|519.09|516.99|519.27|517.17|519.35|517.25|519.08|516.98|21
1733033100000|2024-12-01 06:05:00|518.37|516.27|518.41|516.31|518.43|516.33|518.36|516.26|11
1733019690000|2024-12-01 02:21:30|519.24|517.14|519.15|517.05|519.24|517.14|519.03|516.93|14
1733033110000|2024-12-01 06:05:10|518.42|516.32|518.53|516.43|518.53|516.43|518.42|516.32|8
1733019700000|2024-12-01 02:21:40|519.14|517.04|518.91|516.81|519.14|517.04|518.91|516.81|15
1733033120000|2024-12-01 06:05:20|518.54|516.44|518.85|516.75|518.85|516.75|518.54|516.44|14
1733019710000|2024-12-01 02:21:50|518.9|516.8|518.97|516.87|518.97|516.87|518.8|516.7|14
1733033130000|2024-12-01 06:05:30|518.86|516.76|518.88|516.78|518.88|516.78|518.86|516.76|3
1733019720000|2024-12-01 02:22:00|518.98|516.88|519.33|517.23|519.35|517.25|518.98|516.88|12
1733033140000|2024-12-01 06:05:40|518.89|516.79|518.96|516.86|518.97|516.87|518.89|516.79|4
1733019730000|2024-12-01 02:22:10|519.32|517.22|519.35|517.25|519.37|517.27|519.29|517.19|15
1733033150000|2024-12-01 06:05:50|518.97|516.87|519.12|517.02|519.13|517.03|518.97|516.87|12
1733019740000|2024-12-01 02:22:20|519.34|517.24|519.35|517.25|519.35|517.25|519.25|517.15|11
1733033160000|2024-12-01 06:06:00|519.13|517.03|519.05|516.95|519.13|517.03|519.05|516.95|9
1733019750000|2024-12-01 02:22:30|519.36|517.26|519.25|517.15|519.38|517.28|519.25|517.15|14
1733033170000|2024-12-01 06:06:10|519.04|516.94|519.16|517.06|519.16|517.06|519.04|516.94|7
1733019760000|2024-12-01 02:22:40|519.24|517.14|519.2|517.1|519.24|517.14|519.19|517.09|10
1733033180000|2024-12-01 06:06:20|519.17|517.07|519.19|517.09|519.19|517.09|519.17|517.07|3
1733019770000|2024-12-01 02:22:50|519.19|517.09|519.05|516.95|519.19|517.09|519.02|516.92|9
1733033190000|2024-12-01 06:06:30|519.22|517.12|519.32|517.22|519.33|517.23|519.22|517.12|7
1733019780000|2024-12-01 02:23:00|519.06|516.96|518.84|516.74|519.1|517|518.83|516.73|16
1733033200000|2024-12-01 06:06:40|519.33|517.23|519.32|517.22|519.33|517.23|519.32|517.22|2
1733019790000|2024-12-01 02:23:10|518.79|516.69|518.72|516.62|518.79|516.69|518.72|516.62|6
1733033210000|2024-12-01 06:06:50|519.31|517.21|519.23|517.13|519.31|517.21|519.23|517.13|6
1733019800000|2024-12-01 02:23:20|518.68|516.58|518.43|516.33|518.68|516.58|518.41|516.31|18
1733033220000|2024-12-01 06:07:00|519.22|517.12|519.23|517.13|519.23|517.13|519.18|517.08|6
1733019810000|2024-12-01 02:23:30|518.42|516.32|518.6|516.5|518.6|516.5|518.36|516.26|15
1733033230000|2024-12-01 06:07:10|519.22|517.12|519.32|517.22|519.33|517.23|519.22|517.12|9
1733033240000|2024-12-01 06:07:20|519.33|517.23|519.28|517.18|519.34|517.24|519.28|517.18|8
1733019820000|2024-12-01 02:23:40|518.61|516.51|518.53|516.43|518.62|516.52|518.5|516.4|10
1733033250000|2024-12-01 06:07:30|519.27|517.17|519.3|517.2|519.3|517.2|519.26|517.16|3
1733019830000|2024-12-01 02:23:50|518.54|516.44|518.3|516.2|518.62|516.52|518.3|516.2|19
1733033260000|2024-12-01 06:07:40|519.35|517.25|519.34|517.24|519.35|517.25|519.34|517.24|2
1733019840000|2024-12-01 02:24:00|518.29|516.19|517.76|515.66|518.29|516.19|517.76|515.66|19
1733033270000|2024-12-01 06:07:50|519.33|517.23|519.31|517.21|519.33|517.23|519.31|517.21|3
1733019850000|2024-12-01 02:24:10|517.75|515.65|518.06|515.96|518.06|515.96|517.75|515.65|17
1733033280000|2024-12-01 06:08:00|519.3|517.2|519.38|517.28|519.41|517.31|519.29|517.19|6
1733019860000|2024-12-01 02:24:20|518.07|515.97|518.22|516.12|518.22|516.12|518.07|515.97|6
1733033290000|2024-12-01 06:08:10|519.43|517.33|519.39|517.29|519.44|517.34|519.39|517.29|9
1733019870000|2024-12-01 02:24:30|518.23|516.13|517.98|515.88|518.25|516.15|517.98|515.88|9
1733033300000|2024-12-01 06:08:20|519.38|517.28|519.34|517.24|519.38|517.28|519.3|517.2|10
1733019880000|2024-12-01 02:24:40|517.97|515.87|518.17|516.07|518.17|516.07|517.97|515.87|10
1733033310000|2024-12-01 06:08:30|519.35|517.25|519.44|517.34|519.5|517.4|519.35|517.25|10
1733019890000|2024-12-01 02:24:50|518.18|516.08|518.24|516.14|518.31|516.21|518.18|516.08|16
1733033320000|2024-12-01 06:08:40|519.45|517.35|519.58|517.48|519.58|517.48|519.45|517.35|8
1733019900000|2024-12-01 02:25:00|518.25|516.15|518.57|516.47|518.58|516.48|518.25|516.15|15
1733033330000|2024-12-01 06:08:50|519.61|517.51|519.61|517.51|519.61|517.51|519.61|517.51|1
1733019910000|2024-12-01 02:25:10|518.58|516.48|518.87|516.77|518.88|516.78|518.58|516.48|14
1733033340000|2024-12-01 06:09:00|519.6|517.5|519.67|517.57|519.67|517.57|519.59|517.49|7
1733019920000|2024-12-01 02:25:20|518.88|516.78|518.68|516.58|518.93|516.83|518.66|516.56|13
1733033350000|2024-12-01 06:09:10|519.64|517.54|519.61|517.51|519.72|517.62|519.61|517.51|10
1733019930000|2024-12-01 02:25:30|518.69|516.59|518.7|516.6|518.8|516.7|518.69|516.59|13
1733033360000|2024-12-01 06:09:20|519.62|517.52|519.62|517.52|519.62|517.52|519.62|517.52|1
1733019940000|2024-12-01 02:25:40|518.69|516.59|518.75|516.65|518.76|516.66|518.58|516.48|11
1733033370000|2024-12-01 06:09:30|519.61|517.51|519.64|517.54|519.68|517.58|519.61|517.51|6
1733019950000|2024-12-01 02:25:50|518.76|516.66|518.73|516.63|518.89|516.79|518.73|516.63|15
1733033380000|2024-12-01 06:09:40|519.63|517.53|519.62|517.52|519.64|517.54|519.54|517.44|7
1733019960000|2024-12-01 02:26:00|518.74|516.64|519|516.9|519|516.9|518.74|516.64|15
1733033390000|2024-12-01 06:09:50|519.63|517.53|519.65|517.55|519.65|517.55|519.63|517.53|5
1733019970000|2024-12-01 02:26:10|519.05|516.95|519.18|517.08|519.18|517.08|519.04|516.94|21
1733033400000|2024-12-01 06:10:00|519.66|517.56|519.63|517.53|519.66|517.56|519.63|517.53|6
1733019980000|2024-12-01 02:26:20|519.19|517.09|519.25|517.15|519.31|517.21|519.19|517.09|14
1733033410000|2024-12-01 06:10:10|519.73|517.63|519.72|517.62|519.73|517.63|519.72|517.62|2
1733019990000|2024-12-01 02:26:30|519.26|517.16|519.1|517|519.36|517.26|519.09|516.99|17
1733033420000|2024-12-01 06:10:20|519.73|517.63|519.93|517.83|519.93|517.83|519.73|517.63|8
1733020000000|2024-12-01 02:26:40|519.08|516.98|519.19|517.09|519.19|517.09|519.01|516.91|11
1733033430000|2024-12-01 06:10:30|519.94|517.84|520.21|518.11|520.21|518.11|519.94|517.84|14
1733020010000|2024-12-01 02:26:50|519.16|517.06|518.95|516.85|519.17|517.07|518.94|516.84|11
1733033440000|2024-12-01 06:10:40|520.22|518.12|520.59|518.49|520.6|518.5|520.22|518.12|19
1733020020000|2024-12-01 02:27:00|518.94|516.84|518.92|516.82|518.94|516.84|518.8|516.7|12
1733033450000|2024-12-01 06:10:50|520.6|518.5|520.7|518.6|520.7|518.6|520.6|518.5|11
1733020030000|2024-12-01 02:27:10|518.93|516.83|518.69|516.59|518.99|516.89|518.69|516.59|19
1733033460000|2024-12-01 06:11:00|520.71|518.61|520.82|518.72|520.82|518.72|520.71|518.61|8
1733020040000|2024-12-01 02:27:20|518.68|516.58|518.53|516.43|518.74|516.64|518.53|516.43|11
1733033470000|2024-12-01 06:11:10|520.83|518.73|520.83|518.73|520.83|518.73|520.81|518.71|5
1733020050000|2024-12-01 02:27:30|518.56|516.46|518.31|516.21|518.57|516.47|518.31|516.21|13
1733033480000|2024-12-01 06:11:20|520.82|518.72|520.86|518.76|520.88|518.78|520.82|518.72|8
1733020060000|2024-12-01 02:27:40|518.32|516.22|518.42|516.32|518.44|516.34|518.32|516.22|15
1733033490000|2024-12-01 06:11:30|520.85|518.75|520.85|518.75|520.87|518.77|520.83|518.73|8
1733020070000|2024-12-01 02:27:50|518.43|516.33|518.52|516.42|518.53|516.43|518.41|516.31|16
1733033500000|2024-12-01 06:11:40|520.84|518.74|520.84|518.74|520.85|518.75|520.77|518.67|9
1733020080000|2024-12-01 02:28:00|518.53|516.43|518.88|516.78|518.88|516.78|518.53|516.43|11
1733033510000|2024-12-01 06:11:50|520.83|518.73|520.74|518.64|520.83|518.73|520.74|518.64|8
1733020090000|2024-12-01 02:28:10|518.89|516.79|518.98|516.88|519.02|516.92|518.89|516.79|8
1733033520000|2024-12-01 06:12:00|520.73|518.63|520.75|518.65|520.75|518.65|520.73|518.63|2
1733020100000|2024-12-01 02:28:20|518.93|516.83|518.84|516.74|518.93|516.83|518.76|516.66|13
1733033530000|2024-12-01 06:12:10|520.79|518.69|520.82|518.72|520.89|518.79|520.79|518.69|11
1733020110000|2024-12-01 02:28:30|518.85|516.75|518.86|516.76|518.9|516.8|518.83|516.73|13
1733033540000|2024-12-01 06:12:20|520.81|518.71|520.79|518.69|520.81|518.71|520.79|518.69|5
1733020120000|2024-12-01 02:28:40|518.81|516.71|518.84|516.74|518.84|516.74|518.75|516.65|13
1733033550000|2024-12-01 06:12:30|520.84|518.74|520.83|518.73|520.84|518.74|520.83|518.73|2
1733020130000|2024-12-01 02:28:50|518.85|516.75|518.63|516.53|518.87|516.77|518.63|516.53|13
1733033560000|2024-12-01 06:12:40|520.84|518.74|520.77|518.67|520.85|518.75|520.76|518.66|14
1733020140000|2024-12-01 02:29:00|518.64|516.54|518.89|516.79|518.89|516.79|518.64|516.54|15
1733033570000|2024-12-01 06:12:50|520.82|518.72|520.94|518.84|520.95|518.85|520.82|518.72|11
1733020150000|2024-12-01 02:29:10|518.9|516.8|518.73|516.63|518.98|516.88|518.73|516.63|16
1733033580000|2024-12-01 06:13:00|520.87|518.77|520.92|518.82|520.92|518.82|520.87|518.77|8
1733020160000|2024-12-01 02:29:20|518.72|516.62|518.99|516.89|518.99|516.89|518.71|516.61|21
1733033590000|2024-12-01 06:13:10|520.93|518.83|521.06|518.96|521.06|518.96|520.93|518.83|7
1733020170000|2024-12-01 02:29:30|519|516.9|518.99|516.89|519.11|517.01|518.99|516.89|16
1733033600000|2024-12-01 06:13:20|521.07|518.97|521.08|518.98|521.09|518.99|521.05|518.95|9
1733033610000|2024-12-01 06:13:30|521.11|519.01|521.06|518.96|521.11|519.01|521.02|518.92|15
1733020180000|2024-12-01 02:29:40|518.98|516.88|518.82|516.72|518.98|516.88|518.8|516.7|14
1733033620000|2024-12-01 06:13:40|520.99|518.89|521.02|518.92|521.02|518.92|520.98|518.88|4
1733020190000|2024-12-01 02:29:50|518.83|516.73|518.85|516.75|518.85|516.75|518.77|516.67|7
1733033630000|2024-12-01 06:13:50|521.03|518.93|521.03|518.93|521.04|518.94|521.02|518.92|6
1733020200000|2024-12-01 02:30:00|518.86|516.76|518.59|516.49|518.93|516.83|518.59|516.49|23
1733033640000|2024-12-01 06:14:00|521.04|518.94|521.06|518.96|521.07|518.97|521.04|518.94|3
1733020210000|2024-12-01 02:30:10|518.61|516.51|518.78|516.68|518.84|516.74|518.61|516.51|13
1733033650000|2024-12-01 06:14:10|521.07|518.97|521.07|518.97|521.09|518.99|521.07|518.97|4
1733020220000|2024-12-01 02:30:20|518.72|516.62|518.32|516.22|518.72|516.62|518.32|516.22|25
1733033660000|2024-12-01 06:14:20|521.06|518.96|520.94|518.84|521.06|518.96|520.91|518.81|15
1733020230000|2024-12-01 02:30:30|518.31|516.21|517.91|515.81|518.31|516.21|517.91|515.81|20
1733033670000|2024-12-01 06:14:30|520.93|518.83|521.03|518.93|521.03|518.93|520.93|518.83|6
1733020240000|2024-12-01 02:30:40|517.89|515.79|517.29|515.19|517.89|515.79|517.29|515.19|20
1733033680000|2024-12-01 06:14:40|521.04|518.94|521.01|518.91|521.05|518.95|521.01|518.91|9
1733020250000|2024-12-01 02:30:50|517.3|515.2|517.06|514.96|517.3|515.2|517.05|514.95|13
1733033690000|2024-12-01 06:14:50|521.02|518.92|520.79|518.69|521.02|518.92|520.78|518.68|8
1733020260000|2024-12-01 02:31:00|517.09|514.99|516.94|514.84|517.11|515.01|516.94|514.84|14
1733033700000|2024-12-01 06:15:00|520.8|518.7|520.89|518.79|520.91|518.81|520.77|518.67|14
1733020270000|2024-12-01 02:31:10|516.93|514.83|517.06|514.96|517.08|514.98|516.87|514.77|10
1733033710000|2024-12-01 06:15:10|520.91|518.81|520.94|518.84|521.05|518.95|520.76|518.66|18
1733020280000|2024-12-01 02:31:20|517.05|514.95|517.17|515.07|517.18|515.08|517.04|514.94|16
1733033720000|2024-12-01 06:15:20|520.95|518.85|520.98|518.88|520.98|518.88|520.94|518.84|11
1733020290000|2024-12-01 02:31:30|517.18|515.08|517.06|514.96|517.18|515.08|516.95|514.85|16
1733033730000|2024-12-01 06:15:30|520.99|518.89|521.01|518.91|521.03|518.93|520.98|518.88|10
1733020300000|2024-12-01 02:31:40|517.07|514.97|517.14|515.04|517.15|515.05|517.07|514.97|9
1733033740000|2024-12-01 06:15:40|521.09|518.99|521.09|518.99|521.13|519.03|521.09|518.99|8
1733020310000|2024-12-01 02:31:50|517.12|515.02|517|514.9|517.13|515.03|516.92|514.82|16
1733033750000|2024-12-01 06:15:50|521.1|519|521.01|518.91|521.1|519|520.98|518.88|10
1733020320000|2024-12-01 02:32:00|517.01|514.91|516.78|514.68|517.02|514.92|516.78|514.68|11
1733033760000|2024-12-01 06:16:00|521.02|518.92|521.05|518.95|521.06|518.96|521.01|518.91|7
1733020330000|2024-12-01 02:32:10|516.87|514.77|516.83|514.73|516.91|514.81|516.83|514.73|14
1733033770000|2024-12-01 06:16:10|521.04|518.94|520.86|518.76|521.04|518.94|520.85|518.75|8
1733020340000|2024-12-01 02:32:20|516.82|514.72|516.77|514.67|516.82|514.72|516.77|514.67|6
1733033780000|2024-12-01 06:16:20|520.87|518.77|520.92|518.82|520.93|518.83|520.81|518.71|12
1733020350000|2024-12-01 02:32:30|516.76|514.66|516.75|514.65|516.79|514.69|516.72|514.62|11
1733033790000|2024-12-01 06:16:30|520.93|518.83|521.02|518.92|521.03|518.93|520.92|518.82|10
1733020360000|2024-12-01 02:32:40|516.74|514.64|516.69|514.59|516.75|514.65|516.69|514.59|7
1733033800000|2024-12-01 06:16:40|521.01|518.91|520.93|518.83|521.01|518.91|520.93|518.83|10
1733020370000|2024-12-01 02:32:50|516.71|514.61|516.83|514.73|516.83|514.73|516.71|514.61|11
1733033810000|2024-12-01 06:16:50|520.94|518.84|520.89|518.79|520.94|518.84|520.89|518.79|9
1733020380000|2024-12-01 02:33:00|516.84|514.74|517.09|514.99|517.14|515.04|516.84|514.74|19
1733033820000|2024-12-01 06:17:00|520.84|518.74|520.78|518.68|520.86|518.76|520.78|518.68|9
1733020390000|2024-12-01 02:33:10|516.95|514.85|516.8|514.7|516.96|514.86|516.8|514.7|16
1733033830000|2024-12-01 06:17:10|520.7|518.6|520.52|518.42|520.7|518.6|520.49|518.39|9
1733020400000|2024-12-01 02:33:20|516.79|514.69|516.73|514.63|516.79|514.69|516.73|514.63|7
1733033840000|2024-12-01 06:17:20|520.36|518.26|520.37|518.27|520.38|518.28|520.36|518.26|4
1733020410000|2024-12-01 02:33:30|516.72|514.62|516.66|514.56|516.72|514.62|516.66|514.56|7
1733033850000|2024-12-01 06:17:30|520.39|518.29|520.2|518.1|520.43|518.33|520.19|518.09|14
1733020420000|2024-12-01 02:33:40|516.65|514.55|516.61|514.51|516.65|514.55|516.61|514.51|5
1733033860000|2024-12-01 06:17:40|520.21|518.11|520.05|517.95|520.21|518.11|520.04|517.94|9
1733020430000|2024-12-01 02:33:50|516.6|514.5|516.01|513.91|516.6|514.5|516.01|513.91|7
1733033870000|2024-12-01 06:17:50|520.06|517.96|519.99|517.89|520.06|517.96|519.99|517.89|9
1733020440000|2024-12-01 02:34:00|516.02|513.92|515.95|513.85|516.04|513.94|515.95|513.85|9
1733033880000|2024-12-01 06:18:00|520|517.9|519.79|517.69|520|517.9|519.79|517.69|8
1733020450000|2024-12-01 02:34:10|515.9|513.8|515.88|513.78|515.9|513.8|515.84|513.74|10
1733033890000|2024-12-01 06:18:10|519.8|517.7|519.87|517.77|519.89|517.79|519.8|517.7|6
1733020460000|2024-12-01 02:34:20|515.87|513.77|515.73|513.63|515.9|513.8|515.73|513.63|12
1733033900000|2024-12-01 06:18:20|519.86|517.76|519.74|517.64|519.86|517.76|519.74|517.64|9
1733020470000|2024-12-01 02:34:30|515.74|513.64|515.71|513.61|515.8|513.7|515.67|513.57|8
1733033910000|2024-12-01 06:18:30|519.73|517.63|519.78|517.68|519.78|517.68|519.72|517.62|6
1733020480000|2024-12-01 02:34:40|515.62|513.52|515.71|513.61|515.77|513.67|515.62|513.52|17
1733033920000|2024-12-01 06:18:40|519.79|517.69|519.79|517.69|519.79|517.69|519.79|517.69|1
1733020490000|2024-12-01 02:34:50|515.65|513.55|515.41|513.31|515.73|513.63|515.41|513.31|13
1733033930000|2024-12-01 06:18:50|519.8|517.7|519.69|517.59|519.8|517.7|519.69|517.59|9
1733033940000|2024-12-01 06:19:00|519.68|517.58|519.51|517.41|519.68|517.58|519.51|517.41|13
1733020500000|2024-12-01 02:35:00|515.42|513.32|515.04|512.94|515.42|513.32|515.04|512.94|8
1733033950000|2024-12-01 06:19:10|519.52|517.42|519.5|517.4|519.52|517.42|519.5|517.4|3
1733020510000|2024-12-01 02:35:10|515.03|512.93|514.83|512.73|515.03|512.93|514.81|512.71|11
1733033960000|2024-12-01 06:19:20|519.51|517.41|519.39|517.29|519.51|517.41|519.36|517.26|10
1733020520000|2024-12-01 02:35:20|514.84|512.74|514.89|512.79|514.92|512.82|514.83|512.73|14
1733033970000|2024-12-01 06:19:30|519.4|517.3|519.49|517.39|519.49|517.39|519.4|517.3|4
1733020530000|2024-12-01 02:35:30|514.88|512.78|515|512.9|515.1|513|514.88|512.78|5
1733033980000|2024-12-01 06:19:40|519.5|517.4|519.69|517.59|519.7|517.6|519.5|517.4|12
1733020540000|2024-12-01 02:35:40|514.99|512.89|514.9|512.8|515.02|512.92|514.9|512.8|10
1733033990000|2024-12-01 06:19:50|519.7|517.6|519.7|517.6|519.71|517.61|519.7|517.6|3
1733020550000|2024-12-01 02:35:50|514.89|512.79|514.76|512.66|514.89|512.79|514.76|512.66|4
1733034000000|2024-12-01 06:20:00|519.71|517.61|519.82|517.72|519.85|517.75|519.71|517.61|12
1733020560000|2024-12-01 02:36:00|514.72|512.62|514.63|512.53|514.73|512.63|514.6|512.5|11
1733034010000|2024-12-01 06:20:10|519.8|517.7|519.72|517.62|519.8|517.7|519.71|517.61|10
1733020570000|2024-12-01 02:36:10|514.51|512.41|514.43|512.33|514.51|512.41|514.43|512.33|6
1733034020000|2024-12-01 06:20:20|519.66|517.56|519.74|517.64|519.76|517.66|519.66|517.56|5
1733020580000|2024-12-01 02:36:20|514.42|512.32|514.35|512.25|514.46|512.36|514.04|511.94|9
1733034030000|2024-12-01 06:20:30|519.73|517.63|519.72|517.62|519.73|517.63|519.72|517.62|2
1733020590000|2024-12-01 02:36:30|514.34|512.24|514.06|511.96|514.34|512.24|514.06|511.96|13
1733034040000|2024-12-01 06:20:40|519.71|517.61|519.53|517.43|519.71|517.61|519.52|517.42|8
1733020600000|2024-12-01 02:36:40|514.05|511.95|513.92|511.82|514.05|511.95|513.92|511.82|10
1733034050000|2024-12-01 06:20:50|519.54|517.44|519.51|517.41|519.54|517.44|519.51|517.41|6
1733020610000|2024-12-01 02:36:50|513.93|511.83|513.57|511.47|513.93|511.83|513.57|511.47|19
1733034060000|2024-12-01 06:21:00|519.4|517.3|519.36|517.26|519.4|517.3|519.35|517.25|7
1733020620000|2024-12-01 02:37:00|513.6|511.5|513.28|511.18|513.6|511.5|513.28|511.18|14
1733034070000|2024-12-01 06:21:10|519.35|517.25|518.99|516.89|519.35|517.25|518.97|516.87|10
1733020630000|2024-12-01 02:37:10|513.27|511.17|512.68|510.58|513.27|511.17|512.68|510.58|19
1733034080000|2024-12-01 06:21:20|519|516.9|518.99|516.89|519|516.9|518.98|516.88|4
1733020640000|2024-12-01 02:37:20|512.67|510.57|512.24|510.14|512.67|510.57|512.24|510.14|17
1733034090000|2024-12-01 06:21:30|519|516.9|519|516.9|519|516.9|519|516.9|1
1733020650000|2024-12-01 02:37:30|512.23|510.13|512.2|510.1|512.23|510.13|512.17|510.07|8
1733034100000|2024-12-01 06:21:40|519.06|516.96|519.07|516.97|519.07|516.97|519.04|516.94|5
1733020660000|2024-12-01 02:37:40|512.21|510.11|512.19|510.09|512.21|510.11|512.19|510.09|5
1733034110000|2024-12-01 06:21:50|519.08|516.98|519.27|517.17|519.28|517.18|519.08|516.98|12
1733020670000|2024-12-01 02:37:50|512.03|509.93|511.98|509.88|512.03|509.93|511.98|509.88|8
1733034120000|2024-12-01 06:22:00|519.29|517.19|519.47|517.37|519.49|517.39|519.29|517.19|10
1733020680000|2024-12-01 02:38:00|511.99|509.89|511.94|509.84|512.1|510|511.94|509.84|12
1733034130000|2024-12-01 06:22:10|519.48|517.38|519.59|517.49|519.59|517.49|519.47|517.37|6
1733020690000|2024-12-01 02:38:10|511.93|509.83|512.11|510.01|512.11|510.01|511.92|509.82|9
1733034140000|2024-12-01 06:22:20|519.85|517.75|519.76|517.66|519.85|517.75|519.76|517.66|10
1733020700000|2024-12-01 02:38:20|512.17|510.07|512.64|510.54|512.64|510.54|512.17|510.07|26
1733034160000|2024-12-01 06:22:40|519.77|517.67|519.91|517.81|519.91|517.81|519.77|517.67|4
1733020710000|2024-12-01 02:38:30|512.65|510.55|512.83|510.73|512.85|510.75|512.65|510.55|12
1733034170000|2024-12-01 06:22:50|519.92|517.82|519.97|517.87|519.97|517.87|519.92|517.82|8
1733020720000|2024-12-01 02:38:40|512.82|510.72|512.64|510.54|512.83|510.73|512.64|510.54|12
1733034180000|2024-12-01 06:23:00|519.98|517.88|520|517.9|520.01|517.91|519.98|517.88|7
1733020730000|2024-12-01 02:38:50|512.63|510.53|512.42|510.32|512.63|510.53|512.41|510.31|11
1733034190000|2024-12-01 06:23:10|520.05|517.95|520.1|518|520.1|518|520.04|517.94|4
1733020740000|2024-12-01 02:39:00|512.41|510.31|512.39|510.29|512.41|510.31|512.34|510.24|10
1733034200000|2024-12-01 06:23:20|520.14|518.04|520.23|518.13|520.23|518.13|520.14|518.04|6
1733020750000|2024-12-01 02:39:10|512.44|510.34|512.64|510.54|512.78|510.68|512.44|510.34|19
1733034210000|2024-12-01 06:23:30|520.28|518.18|520.35|518.25|520.35|518.25|520.28|518.18|7
1733020760000|2024-12-01 02:39:20|512.68|510.58|512.5|510.4|512.68|510.58|512.5|510.4|10
1733034220000|2024-12-01 06:23:40|520.36|518.26|520.32|518.22|520.37|518.27|520.32|518.22|7
1733020770000|2024-12-01 02:39:30|512.49|510.39|512.27|510.17|512.49|510.39|512.26|510.16|11
1733034230000|2024-12-01 06:23:50|520.33|518.23|520.29|518.19|520.33|518.23|520.29|518.19|7
1733020780000|2024-12-01 02:39:40|512.26|510.16|512.03|509.93|512.26|510.16|512|509.9|16
1733034240000|2024-12-01 06:24:00|520.24|518.14|520.28|518.18|520.28|518.18|520.22|518.12|11
1733020790000|2024-12-01 02:39:50|512.04|509.94|512.36|510.26|512.36|510.26|512.03|509.93|16
1733034250000|2024-12-01 06:24:10|520.29|518.19|520.39|518.29|520.39|518.29|520.29|518.19|7
1733034260000|2024-12-01 06:24:20|520.38|518.28|520.22|518.12|520.38|518.28|520.21|518.11|5
1733020800000|2024-12-01 02:40:00|512.37|510.27|512.48|510.38|512.56|510.46|512.37|510.27|13
1733034270000|2024-12-01 06:24:30|520.23|518.13|520.16|518.06|520.23|518.13|520.16|518.06|7
1733020810000|2024-12-01 02:40:10|512.47|510.37|512.27|510.17|512.47|510.37|512.27|510.17|8
1733034280000|2024-12-01 06:24:40|520.17|518.07|520.29|518.19|520.3|518.2|520.13|518.03|5
1733020820000|2024-12-01 02:40:20|512.03|509.93|511.87|509.77|512.03|509.93|511.87|509.77|6
1733034290000|2024-12-01 06:24:50|520.3|518.2|520.37|518.27|520.37|518.27|520.3|518.2|4
1733020830000|2024-12-01 02:40:30|511.86|509.76|511.71|509.61|511.86|509.76|511.71|509.61|4
1733020840000|2024-12-01 02:40:40|511.72|509.62|512.04|509.94|512.07|509.97|511.71|509.61|21
1733034300000|2024-12-01 06:25:00|520.39|518.29|520.53|518.43|520.53|518.43|520.39|518.29|14
1733020850000|2024-12-01 02:40:50|512.05|509.95|512.38|510.28|512.38|510.28|512.05|509.95|15
1733034310000|2024-12-01 06:25:10|520.52|518.42|520.52|518.42|520.52|518.42|520.52|518.42|1
1733020860000|2024-12-01 02:41:00|512.39|510.29|512.73|510.63|512.73|510.63|512.39|510.29|17
1733034320000|2024-12-01 06:25:20|520.51|518.41|520.49|518.39|520.52|518.42|520.49|518.39|5
1733020870000|2024-12-01 02:41:10|512.74|510.64|512.97|510.87|512.99|510.89|512.74|510.64|13
1733034330000|2024-12-01 06:25:30|520.48|518.38|520.47|518.37|520.48|518.38|520.46|518.36|8
1733020880000|2024-12-01 02:41:20|512.98|510.88|512.99|510.89|513.05|510.95|512.95|510.85|15
1733034340000|2024-12-01 06:25:40|520.45|518.35|520.44|518.34|520.46|518.36|520.26|518.16|9
1733020890000|2024-12-01 02:41:30|513|510.9|512.76|510.66|513|510.9|512.76|510.66|8
1733034350000|2024-12-01 06:25:50|520.45|518.35|520.47|518.37|520.47|518.37|520.45|518.35|3
1733020900000|2024-12-01 02:41:40|512.75|510.65|512.66|510.56|512.75|510.65|512.66|510.56|6
1733034360000|2024-12-01 06:26:00|520.48|518.38|520.52|518.42|520.52|518.42|520.48|518.38|7
1733020910000|2024-12-01 02:41:50|512.65|510.55|512.54|510.44|512.66|510.56|512.54|510.44|9
1733034370000|2024-12-01 06:26:10|520.51|518.41|520.58|518.48|520.58|518.48|520.51|518.41|6
1733020920000|2024-12-01 02:42:00|512.62|510.52|513.19|511.09|513.19|511.09|512.62|510.52|26
1733034380000|2024-12-01 06:26:20|520.59|518.49|520.65|518.55|520.65|518.55|520.59|518.49|6
1733020930000|2024-12-01 02:42:10|513.2|511.1|513.71|511.61|513.71|511.61|513.2|511.1|15
1733034390000|2024-12-01 06:26:30|520.69|518.59|520.77|518.67|520.77|518.67|520.69|518.59|3
1733020940000|2024-12-01 02:42:20|513.72|511.62|513.82|511.72|513.83|511.73|513.71|511.61|11
1733034400000|2024-12-01 06:26:40|520.82|518.72|520.89|518.79|520.93|518.83|520.82|518.72|4
1733020950000|2024-12-01 02:42:30|513.83|511.73|514|511.9|514.01|511.91|513.83|511.73|14
1733034410000|2024-12-01 06:26:50|520.9|518.8|520.91|518.81|520.91|518.81|520.9|518.8|2
1733034420000|2024-12-01 06:27:00|520.92|518.82|520.97|518.87|521|518.9|520.92|518.82|8
1733020960000|2024-12-01 02:42:40|513.99|511.89|513.97|511.87|513.99|511.89|513.97|511.87|3
1733034430000|2024-12-01 06:27:10|520.98|518.88|520.88|518.78|520.98|518.88|520.88|518.78|4
1733020970000|2024-12-01 02:42:50|513.96|511.86|513.82|511.72|513.96|511.86|513.82|511.72|7
1733034440000|2024-12-01 06:27:20|520.89|518.79|520.94|518.84|520.94|518.84|520.89|518.79|6
1733020980000|2024-12-01 02:43:00|513.72|511.62|513.53|511.43|513.72|511.62|513.52|511.42|10
1733034450000|2024-12-01 06:27:30|520.97|518.87|521.09|518.99|521.1|519|520.97|518.87|6
1733020990000|2024-12-01 02:43:10|513.52|511.42|513.41|511.31|513.52|511.42|513.41|511.31|5
1733034460000|2024-12-01 06:27:40|521.1|519|521.18|519.08|521.19|519.09|521.09|518.99|12
1733021000000|2024-12-01 02:43:20|513.43|511.33|513.69|511.59|513.69|511.59|513.43|511.33|9
1733034470000|2024-12-01 06:27:50|521.16|519.06|521.08|518.98|521.16|519.06|521.08|518.98|7
1733021010000|2024-12-01 02:43:30|513.7|511.6|513.7|511.6|513.71|511.61|513.68|511.58|7
1733034480000|2024-12-01 06:28:00|521.07|518.97|520.99|518.89|521.07|518.97|520.99|518.89|4
1733021020000|2024-12-01 02:43:40|513.71|511.61|513.71|511.61|513.71|511.61|513.71|511.61|1
1733034490000|2024-12-01 06:28:10|520.98|518.88|521.01|518.91|521.01|518.91|520.86|518.76|13
1733021030000|2024-12-01 02:43:50|513.76|511.66|513.99|511.89|514.05|511.95|513.76|511.66|9
1733034500000|2024-12-01 06:28:20|521|518.9|521|518.9|521|518.9|521|518.9|1
1733021040000|2024-12-01 02:44:00|513.98|511.88|513.73|511.63|513.98|511.88|513.73|511.63|10
1733034510000|2024-12-01 06:28:30|521.01|518.91|521.04|518.94|521.04|518.94|521.01|518.91|4
1733021050000|2024-12-01 02:44:10|513.72|511.62|513.58|511.48|513.72|511.62|513.58|511.48|7
1733034520000|2024-12-01 06:28:40|521.03|518.93|520.9|518.8|521.06|518.96|520.89|518.79|11
1733021060000|2024-12-01 02:44:20|513.59|511.49|513.87|511.77|513.87|511.77|513.58|511.48|14
1733034530000|2024-12-01 06:28:50|520.89|518.79|520.68|518.58|520.9|518.8|520.68|518.58|10
1733021070000|2024-12-01 02:44:30|513.88|511.78|513.94|511.84|513.94|511.84|513.86|511.76|7
1733034540000|2024-12-01 06:29:00|520.67|518.57|520.59|518.49|520.69|518.59|520.59|518.49|11
1733021080000|2024-12-01 02:44:40|513.93|511.83|513.77|511.67|513.93|511.83|513.77|511.67|6
1733034550000|2024-12-01 06:29:10|520.52|518.42|520.5|518.4|520.52|518.42|520.5|518.4|5
1733021090000|2024-12-01 02:44:50|513.76|511.66|513.87|511.77|513.88|511.78|513.75|511.65|6
1733034560000|2024-12-01 06:29:20|520.51|518.41|520.48|518.38|520.51|518.41|520.47|518.37|6
1733021100000|2024-12-01 02:45:00|513.88|511.78|514.07|511.97|514.07|511.97|513.88|511.78|13
1733034570000|2024-12-01 06:29:30|520.47|518.37|520.54|518.44|520.57|518.47|520.47|518.37|5
1733021110000|2024-12-01 02:45:10|514.06|511.96|514.13|512.03|514.17|512.07|514.04|511.94|10
1733034580000|2024-12-01 06:29:40|520.53|518.43|520.52|518.42|520.54|518.44|520.52|518.42|6
1733021120000|2024-12-01 02:45:20|514.12|512.02|514.33|512.23|514.34|512.24|514.11|512.01|13
1733034590000|2024-12-01 06:29:50|520.53|518.43|520.61|518.51|520.61|518.51|520.52|518.42|5
1733021130000|2024-12-01 02:45:30|514.32|512.22|514.48|512.38|514.5|512.4|514.23|512.13|19
1733034600000|2024-12-01 06:30:00|520.6|518.5|520.65|518.55|520.66|518.56|520.56|518.46|7
1733021140000|2024-12-01 02:45:40|514.49|512.39|514.53|512.43|514.53|512.43|514.48|512.38|7
1733034610000|2024-12-01 06:30:10|520.78|518.68|520.64|518.54|520.78|518.68|520.6|518.5|9
1733021150000|2024-12-01 02:45:50|514.52|512.42|514.75|512.65|514.79|512.69|514.52|512.42|12
1733034620000|2024-12-01 06:30:20|520.65|518.55|520.69|518.59|520.69|518.59|520.65|518.55|5
1733021160000|2024-12-01 02:46:00|514.74|512.64|514.51|512.41|514.74|512.64|514.51|512.41|4
1733034630000|2024-12-01 06:30:30|520.7|518.6|520.88|518.78|520.91|518.81|520.7|518.6|8
1733021170000|2024-12-01 02:46:10|514.5|512.4|514.47|512.37|514.52|512.42|514.47|512.37|9
1733034640000|2024-12-01 06:30:40|520.87|518.77|520.87|518.77|520.87|518.77|520.86|518.76|3
1733021180000|2024-12-01 02:46:20|514.48|512.38|514.6|512.5|514.61|512.51|514.47|512.37|12
1733034650000|2024-12-01 06:30:50|520.86|518.76|520.88|518.78|520.89|518.79|520.86|518.76|4
1733021190000|2024-12-01 02:46:30|514.61|512.51|514.82|512.72|514.82|512.72|514.61|512.51|13
1733034660000|2024-12-01 06:31:00|520.89|518.79|521.02|518.92|521.02|518.92|520.87|518.77|8
1733021200000|2024-12-01 02:46:40|514.88|512.78|515.42|513.32|515.42|513.32|514.87|512.77|19
1733034670000|2024-12-01 06:31:10|521.03|518.93|521.05|518.95|521.05|518.95|521.03|518.93|3
1733021210000|2024-12-01 02:46:50|515.43|513.33|515.8|513.7|515.8|513.7|515.43|513.33|22
1733034680000|2024-12-01 06:31:20|521.06|518.96|521.2|519.1|521.21|519.11|521.06|518.96|8
1733021220000|2024-12-01 02:47:00|515.92|513.82|516.09|513.99|516.12|514.02|515.88|513.78|11
1733034690000|2024-12-01 06:31:30|521.21|519.11|521.18|519.08|521.21|519.11|521.18|519.08|6
1733021230000|2024-12-01 02:47:10|516.08|513.98|515.94|513.84|516.08|513.98|515.85|513.75|18
1733034700000|2024-12-01 06:31:40|521.23|519.13|521.23|519.13|521.24|519.14|521.23|519.13|3
1733021240000|2024-12-01 02:47:20|515.95|513.85|515.88|513.78|515.97|513.87|515.88|513.78|9
1733034710000|2024-12-01 06:31:50|521.24|519.14|521.32|519.22|521.32|519.22|521.16|519.06|11
1733021250000|2024-12-01 02:47:30|515.87|513.77|516.08|513.98|516.08|513.98|515.87|513.77|5
1733034720000|2024-12-01 06:32:00|521.31|519.21|521.31|519.21|521.31|519.21|521.31|519.21|1
1733021260000|2024-12-01 02:47:40|516.09|513.99|516.15|514.05|516.15|514.05|516.09|513.99|13
1733034730000|2024-12-01 06:32:10|521.32|519.22|521.29|519.19|521.32|519.22|521.29|519.19|4
1733021270000|2024-12-01 02:47:50|516.2|514.1|516.32|514.22|516.32|514.22|516.19|514.09|10
1733034740000|2024-12-01 06:32:20|521.28|519.18|521.29|519.19|521.29|519.19|521.28|519.18|4
1733021280000|2024-12-01 02:48:00|516.36|514.26|516.13|514.03|516.36|514.26|516.13|514.03|14
1733034750000|2024-12-01 06:32:30|521.23|519.13|521.22|519.12|521.33|519.23|521.19|519.09|11
1733021290000|2024-12-01 02:48:10|516.12|514.02|515.72|513.62|516.12|514.02|515.71|513.61|16
1733034760000|2024-12-01 06:32:40|521.19|519.09|521.18|519.08|521.23|519.13|521.18|519.08|7
1733021300000|2024-12-01 02:48:20|515.73|513.63|516.24|514.14|516.36|514.26|515.73|513.63|21
1733034770000|2024-12-01 06:32:50|521.17|519.07|521.19|519.09|521.2|519.1|521.14|519.04|7
1733021310000|2024-12-01 02:48:30|516.23|514.13|516.16|514.06|516.23|514.13|516.16|514.06|5
1733034780000|2024-12-01 06:33:00|521.2|519.1|521.31|519.21|521.32|519.22|521.2|519.1|8
1733021320000|2024-12-01 02:48:40|516.06|513.96|516.03|513.93|516.06|513.96|516.02|513.92|6
1733034790000|2024-12-01 06:33:10|521.32|519.22|521.37|519.27|521.4|519.3|521.27|519.17|15
1733021330000|2024-12-01 02:48:50|516.02|513.92|516.41|514.31|516.41|514.31|516.02|513.92|13
1733034800000|2024-12-01 06:33:20|521.36|519.26|521.43|519.33|521.43|519.33|521.35|519.25|9
1733021340000|2024-12-01 02:49:00|516.42|514.32|516.16|514.06|516.43|514.33|516.16|514.06|13
1733034810000|2024-12-01 06:33:30|521.42|519.32|521.36|519.26|521.42|519.32|521.36|519.26|5
1733021350000|2024-12-01 02:49:10|516.15|514.05|516.33|514.23|516.37|514.27|516.08|513.98|15
1733034820000|2024-12-01 06:33:40|521.31|519.21|521.16|519.06|521.32|519.22|521.16|519.06|7
1733021360000|2024-12-01 02:49:20|516.32|514.22|516.36|514.26|516.36|514.26|516.28|514.18|9
1733034830000|2024-12-01 06:33:50|521.17|519.07|521.18|519.08|521.19|519.09|521.17|519.07|4
1733021370000|2024-12-01 02:49:30|516.37|514.27|516.16|514.06|516.37|514.27|516.16|514.06|7
1733034840000|2024-12-01 06:34:00|521.19|519.09|521.28|519.18|521.29|519.19|521.19|519.09|7
1733021380000|2024-12-01 02:49:40|516.15|514.05|516.11|514.01|516.15|514.05|516.11|514.01|5
1733034850000|2024-12-01 06:34:10|521.29|519.19|521.25|519.15|521.29|519.19|521.25|519.15|7
1733021390000|2024-12-01 02:49:50|516.1|514|516.2|514.1|516.2|514.1|516.1|514|11
1733034860000|2024-12-01 06:34:20|521.24|519.14|521.35|519.25|521.35|519.25|521.24|519.14|4
1733034870000|2024-12-01 06:34:30|521.36|519.26|521.33|519.23|521.36|519.26|521.33|519.23|9
1733021400000|2024-12-01 02:50:00|516.21|514.11|516.25|514.15|516.26|514.16|516.2|514.1|6
1733034880000|2024-12-01 06:34:40|521.32|519.22|521.3|519.2|521.32|519.22|521.3|519.2|3
1733021410000|2024-12-01 02:50:10|516.26|514.16|516.32|514.22|516.33|514.23|516.26|514.16|9
1733034890000|2024-12-01 06:34:50|521.26|519.16|521.26|519.16|521.29|519.19|521.26|519.16|7
1733021420000|2024-12-01 02:50:20|516.31|514.21|516.51|514.41|516.54|514.44|516.31|514.21|12
1733034900000|2024-12-01 06:35:00|521.25|519.15|521.25|519.15|521.26|519.16|521.17|519.07|11
1733021430000|2024-12-01 02:50:30|516.46|514.36|516.48|514.38|516.48|514.38|516.36|514.26|9
1733034910000|2024-12-01 06:35:10|521.24|519.14|521.41|519.31|521.41|519.31|521.24|519.14|6
1733021440000|2024-12-01 02:50:40|516.49|514.39|516.54|514.44|516.56|514.46|516.49|514.39|6
1733034920000|2024-12-01 06:35:20|521.42|519.32|521.42|519.32|521.42|519.32|521.42|519.32|1
1733021450000|2024-12-01 02:50:50|516.53|514.43|516.51|514.41|516.56|514.46|516.51|514.41|10
1733034930000|2024-12-01 06:35:30|521.43|519.33|521.42|519.32|521.43|519.33|521.42|519.32|2
1733021460000|2024-12-01 02:51:00|516.6|514.5|516.59|514.49|516.6|514.5|516.59|514.49|8
1733034940000|2024-12-01 06:35:40|521.41|519.31|521.41|519.31|521.41|519.31|521.41|519.31|1
1733021470000|2024-12-01 02:51:10|516.69|514.59|516.23|514.13|516.71|514.61|516.23|514.13|18
1733034950000|2024-12-01 06:35:50|521.42|519.32|521.45|519.35|521.45|519.35|521.42|519.32|4
1733021480000|2024-12-01 02:51:20|516.21|514.11|515.76|513.66|516.21|514.11|515.76|513.66|23
1733034960000|2024-12-01 06:36:00|521.44|519.34|521.55|519.45|521.56|519.46|521.44|519.34|8
1733021490000|2024-12-01 02:51:30|515.75|513.65|515.6|513.5|515.75|513.65|515.6|513.5|10
1733034970000|2024-12-01 06:36:10|521.54|519.44|521.48|519.38|521.62|519.52|521.48|519.38|13
1733021500000|2024-12-01 02:51:40|515.59|513.49|515.98|513.88|515.99|513.89|515.59|513.49|10
1733034980000|2024-12-01 06:36:20|521.45|519.35|521.47|519.37|521.49|519.39|521.45|519.35|5
1733021510000|2024-12-01 02:51:50|515.97|513.87|515.77|513.67|515.97|513.87|515.77|513.67|11
1733034990000|2024-12-01 06:36:30|521.54|519.44|521.59|519.49|521.61|519.51|521.53|519.43|10
1733021520000|2024-12-01 02:52:00|515.76|513.66|515.77|513.67|515.79|513.69|515.55|513.45|15
1733035000000|2024-12-01 06:36:40|521.6|519.5|521.57|519.47|521.6|519.5|521.57|519.47|4
1733021530000|2024-12-01 02:52:10|515.76|513.66|515.72|513.62|515.76|513.66|515.72|513.62|10
1733035010000|2024-12-01 06:36:50|521.44|519.34|521.47|519.37|521.5|519.4|521.44|519.34|8
1733021540000|2024-12-01 02:52:20|515.73|513.63|516|513.9|516|513.9|515.71|513.61|13
1733035020000|2024-12-01 06:37:00|521.52|519.42|521.69|519.59|521.69|519.59|521.51|519.41|9
1733021550000|2024-12-01 02:52:30|516.06|513.96|516.24|514.14|516.24|514.14|516.06|513.96|16
1733035030000|2024-12-01 06:37:10|521.72|519.62|521.82|519.72|521.82|519.72|521.72|519.62|4
1733021560000|2024-12-01 02:52:40|516.25|514.15|516.32|514.22|516.32|514.22|516.25|514.15|7
1733035040000|2024-12-01 06:37:20|521.81|519.71|521.79|519.69|521.82|519.72|521.79|519.69|7
1733021570000|2024-12-01 02:52:50|516.33|514.23|516.98|514.88|516.99|514.89|516.33|514.23|10
1733035050000|2024-12-01 06:37:30|521.8|519.7|521.83|519.73|521.83|519.73|521.77|519.67|10
1733021580000|2024-12-01 02:53:00|517.22|515.12|517.22|515.12|517.26|515.16|517.22|515.12|11
1733035060000|2024-12-01 06:37:40|521.89|519.79|522.02|519.92|522.02|519.92|521.88|519.78|11
1733021590000|2024-12-01 02:53:10|517.21|515.11|516.93|514.83|517.22|515.12|516.93|514.83|12
1733035070000|2024-12-01 06:37:50|522.03|519.93|522.03|519.93|522.04|519.94|522.02|519.92|5
1733021600000|2024-12-01 02:53:20|516.92|514.82|516.8|514.7|516.92|514.82|516.78|514.68|12
1733035080000|2024-12-01 06:38:00|522.04|519.94|522.12|520.02|522.13|520.03|522.04|519.94|7
1733021610000|2024-12-01 02:53:30|516.81|514.71|516.75|514.65|516.81|514.71|516.74|514.64|7
1733035090000|2024-12-01 06:38:10|522.11|520.01|522.12|520.02|522.15|520.05|522.11|520.01|5
1733021620000|2024-12-01 02:53:40|516.74|514.64|516.91|514.81|516.91|514.81|516.73|514.63|7
1733035100000|2024-12-01 06:38:20|522.13|520.03|522.16|520.06|522.18|520.08|522.13|520.03|4
1733021630000|2024-12-01 02:53:50|516.9|514.8|516.42|514.32|516.92|514.82|516.42|514.32|14
1733035110000|2024-12-01 06:38:30|522.17|520.07|522.23|520.13|522.23|520.13|522.17|520.07|4
1733021640000|2024-12-01 02:54:00|516.41|514.31|516.63|514.53|516.63|514.53|516.41|514.31|16
1733035120000|2024-12-01 06:38:40|522.22|520.12|522.17|520.07|522.22|520.12|522.17|520.07|10
1733021650000|2024-12-01 02:54:10|516.64|514.54|516.79|514.69|516.79|514.69|516.64|514.54|12
1733035130000|2024-12-01 06:38:50|522.13|520.03|522.21|520.11|522.21|520.11|522.13|520.03|5
1733021660000|2024-12-01 02:54:20|516.8|514.7|515.55|513.45|516.8|514.7|515.55|513.45|25
1733035140000|2024-12-01 06:39:00|522.2|520.1|522.26|520.16|522.3|520.2|522.2|520.1|8
1733021670000|2024-12-01 02:54:30|515.54|513.44|515.54|513.44|515.55|513.45|515.53|513.43|4
1733035150000|2024-12-01 06:39:10|522.25|520.15|522.28|520.18|522.32|520.22|522.23|520.13|5
1733021680000|2024-12-01 02:54:40|515.47|513.37|515.48|513.38|515.48|513.38|515.47|513.37|2
1733035170000|2024-12-01 06:39:30|522.29|520.19|522.34|520.24|522.34|520.24|522.17|520.07|9
1733021690000|2024-12-01 02:54:50|515.58|513.48|515.58|513.48|515.58|513.48|515.58|513.48|1
1733035180000|2024-12-01 06:39:40|522.35|520.25|522.37|520.27|522.38|520.28|522.35|520.25|5
1733021700000|2024-12-01 02:55:00|515.57|513.47|515.29|513.19|515.58|513.48|515.29|513.19|12
1733035190000|2024-12-01 06:39:50|522.38|520.28|522.44|520.34|522.44|520.34|522.38|520.28|5
1733021710000|2024-12-01 02:55:10|515.23|513.13|515.04|512.94|515.23|513.13|515.02|512.92|12
1733035200000|2024-12-01 06:40:00|522.45|520.35|522.51|520.41|522.51|520.41|522.44|520.34|3
1733021720000|2024-12-01 02:55:20|515.05|512.95|514.89|512.79|515.05|512.95|514.88|512.78|14
1733035210000|2024-12-01 06:40:10|522.52|520.42|522.45|520.35|522.52|520.42|522.41|520.31|12
1733021730000|2024-12-01 02:55:30|514.9|512.8|515.03|512.93|515.03|512.93|514.89|512.79|11
1733035220000|2024-12-01 06:40:20|522.44|520.34|522.38|520.28|522.45|520.35|522.38|520.28|8
1733035230000|2024-12-01 06:40:30|522.37|520.27|522.26|520.16|522.37|520.27|522.26|520.16|6
1733021740000|2024-12-01 02:55:40|515.02|512.92|515.12|513.02|515.12|513.02|514.99|512.89|11
1733035240000|2024-12-01 06:40:40|522.25|520.15|522.4|520.3|522.41|520.31|522.23|520.13|11
1733021750000|2024-12-01 02:55:50|515.17|513.07|515.39|513.29|515.4|513.3|515.17|513.07|9
1733035250000|2024-12-01 06:40:50|522.41|520.31|522.68|520.58|522.68|520.58|522.41|520.31|7
1733021760000|2024-12-01 02:56:00|515.38|513.28|514.96|512.86|515.38|513.28|514.87|512.77|12
1733035260000|2024-12-01 06:41:00|522.67|520.57|522.85|520.75|522.86|520.76|522.67|520.57|9
1733021770000|2024-12-01 02:56:10|514.93|512.83|514.88|512.78|514.93|512.83|514.88|512.78|6
1733035270000|2024-12-01 06:41:10|522.84|520.74|522.83|520.73|522.84|520.74|522.83|520.73|4
1733021780000|2024-12-01 02:56:20|514.87|512.77|514.75|512.65|514.88|512.78|514.74|512.64|11
1733035280000|2024-12-01 06:41:20|522.84|520.74|522.8|520.7|522.84|520.74|522.8|520.7|10
1733021790000|2024-12-01 02:56:30|514.69|512.59|514.67|512.57|514.69|512.59|514.67|512.57|3
1733035290000|2024-12-01 06:41:30|522.79|520.69|522.79|520.69|522.79|520.69|522.78|520.68|3
1733021800000|2024-12-01 02:56:40|514.66|512.56|512.37|510.27|514.66|512.56|512.28|510.18|18
1733035300000|2024-12-01 06:41:40|522.78|520.68|522.88|520.78|522.88|520.78|522.78|520.68|3
1733021810000|2024-12-01 02:56:50|512.36|510.26|512.47|510.37|512.47|510.37|512.36|510.26|15
1733035310000|2024-12-01 06:41:50|522.89|520.79|522.79|520.69|522.89|520.79|522.79|520.69|8
1733021820000|2024-12-01 02:57:00|512.46|510.36|512.36|510.26|512.46|510.36|512.35|510.25|11
1733035320000|2024-12-01 06:42:00|522.78|520.68|522.72|520.62|522.78|520.68|522.72|520.62|4
1733021830000|2024-12-01 02:57:10|512.37|510.27|512.32|510.22|512.37|510.27|512.28|510.18|12
1733035330000|2024-12-01 06:42:10|522.71|520.61|522.88|520.78|522.88|520.78|522.71|520.61|5
1733021840000|2024-12-01 02:57:20|512.33|510.23|512.2|510.1|512.34|510.24|512.19|510.09|13
1733035340000|2024-12-01 06:42:20|522.89|520.79|522.83|520.73|522.89|520.79|522.83|520.73|9
1733021850000|2024-12-01 02:57:30|512.18|510.08|512.2|510.1|512.2|510.1|512.18|510.08|3
1733035350000|2024-12-01 06:42:30|522.84|520.74|522.77|520.67|522.84|520.74|522.77|520.67|10
1733021860000|2024-12-01 02:57:40|512.19|510.09|512.05|509.95|512.19|510.09|512.04|509.94|9
1733035360000|2024-12-01 06:42:40|522.76|520.66|522.72|520.62|522.76|520.66|522.72|520.62|5
1733021870000|2024-12-01 02:57:50|512.06|509.96|512.02|509.92|512.21|510.11|512.02|509.92|7
1733035370000|2024-12-01 06:42:50|522.71|520.61|522.7|520.6|522.71|520.61|522.7|520.6|2
1733021880000|2024-12-01 02:58:00|512.06|509.96|511.87|509.77|512.06|509.96|511.87|509.77|10
1733035380000|2024-12-01 06:43:00|522.67|520.57|522.43|520.33|522.67|520.57|522.43|520.33|13
1733021890000|2024-12-01 02:58:10|511.83|509.73|511.89|509.79|511.92|509.82|511.8|509.7|15
1733035390000|2024-12-01 06:43:10|522.42|520.32|522.19|520.09|522.42|520.32|522.15|520.05|12
1733021900000|2024-12-01 02:58:20|511.9|509.8|511.85|509.75|511.9|509.8|511.76|509.66|14
1733035400000|2024-12-01 06:43:20|522.18|520.08|522.14|520.04|522.18|520.08|522.14|520.04|7
1733021910000|2024-12-01 02:58:30|511.84|509.74|511.6|509.5|511.84|509.74|511.56|509.46|16
1733035410000|2024-12-01 06:43:30|522.15|520.05|522.34|520.24|522.35|520.25|522.15|520.05|8
1733021920000|2024-12-01 02:58:40|511.61|509.51|511.84|509.74|511.84|509.74|511.61|509.51|11
1733035420000|2024-12-01 06:43:40|522.35|520.25|522.35|520.25|522.35|520.25|522.35|520.25|1
1733021930000|2024-12-01 02:58:50|511.79|509.69|512.02|509.92|512.02|509.92|511.78|509.68|17
1733035430000|2024-12-01 06:43:50|522.34|520.24|522.25|520.15|522.34|520.24|522.25|520.15|6
1733021940000|2024-12-01 02:59:00|512.03|509.93|512.15|510.05|512.15|510.05|511.95|509.85|16
1733035440000|2024-12-01 06:44:00|522.24|520.14|522.2|520.1|522.24|520.14|522.11|520.01|4
1733021950000|2024-12-01 02:59:10|512.14|510.04|512.36|510.26|512.42|510.32|512.14|510.04|16
1733035450000|2024-12-01 06:44:10|522.19|520.09|522.18|520.08|522.2|520.1|522.17|520.07|6
1733021960000|2024-12-01 02:59:20|512.37|510.27|512.57|510.47|512.57|510.47|512.37|510.27|12
1733035460000|2024-12-01 06:44:20|522.17|520.07|522.16|520.06|522.18|520.08|522.15|520.05|6
1733021970000|2024-12-01 02:59:30|512.56|510.46|512.65|510.55|512.67|510.57|512.55|510.45|8
1733035470000|2024-12-01 06:44:30|522.15|520.05|522.13|520.03|522.15|520.05|522.12|520.02|5
1733021980000|2024-12-01 02:59:40|512.64|510.54|512.71|510.61|512.73|510.63|512.63|510.53|9
1733035480000|2024-12-01 06:44:40|522.12|520.02|522.16|520.06|522.17|520.07|522.06|519.96|10
1733021990000|2024-12-01 02:59:50|512.72|510.62|512.64|510.54|512.72|510.62|512.63|510.53|9
1733035490000|2024-12-01 06:44:50|522.17|520.07|522.12|520.02|522.17|520.07|522.12|520.02|2
1733022000000|2024-12-01 03:00:00|512.69|510.59|512.25|510.15|512.77|510.67|512.25|510.15|17
1733035500000|2024-12-01 06:45:00|522.11|520.01|521.97|519.87|522.11|520.01|521.97|519.87|10
1733022010000|2024-12-01 03:00:10|512.24|510.14|512.23|510.13|512.24|510.14|512.21|510.11|10
1733035510000|2024-12-01 06:45:10|521.96|519.86|521.94|519.84|521.96|519.86|521.94|519.84|5
1733022020000|2024-12-01 03:00:20|512.24|510.14|512.42|510.32|512.42|510.32|512.14|510.04|14
1733035520000|2024-12-01 06:45:20|521.93|519.83|521.7|519.6|521.93|519.83|521.7|519.6|7
1733022030000|2024-12-01 03:00:30|512.38|510.28|512.35|510.25|512.48|510.38|512.3|510.2|18
1733035530000|2024-12-01 06:45:30|521.71|519.61|521.71|519.61|521.72|519.62|521.71|519.61|3
1733022040000|2024-12-01 03:00:40|512.36|510.26|512.53|510.43|512.53|510.43|512.36|510.26|8
1733035540000|2024-12-01 06:45:40|521.72|519.62|521.94|519.84|521.94|519.84|521.72|519.62|6
1733022050000|2024-12-01 03:00:50|512.52|510.42|512.57|510.47|512.57|510.47|512.42|510.32|13
1733035550000|2024-12-01 06:45:50|521.95|519.85|522|519.9|522|519.9|521.95|519.85|3
1733022060000|2024-12-01 03:01:00|512.58|510.48|512.63|510.53|512.7|510.6|512.58|510.48|15
1733035560000|2024-12-01 06:46:00|522.01|519.91|522.09|519.99|522.09|519.99|522|519.9|10
1733022070000|2024-12-01 03:01:10|512.64|510.54|512.56|510.46|512.67|510.57|512.56|510.46|6
1733035570000|2024-12-01 06:46:10|522.08|519.98|522.19|520.09|522.21|520.11|522.08|519.98|9
1733022080000|2024-12-01 03:01:20|512.57|510.47|512.67|510.57|512.67|510.57|512.57|510.47|4
1733035580000|2024-12-01 06:46:20|522.2|520.1|522.21|520.11|522.21|520.11|522.2|520.1|4
1733022090000|2024-12-01 03:01:30|512.68|510.58|512.78|510.68|512.89|510.79|512.68|510.58|12
1733035590000|2024-12-01 06:46:30|522.2|520.1|522.22|520.12|522.22|520.12|522.19|520.09|8
1733022100000|2024-12-01 03:01:40|512.77|510.67|512.78|510.68|512.78|510.68|512.77|510.67|2
1733035600000|2024-12-01 06:46:40|522.28|520.18|522.33|520.23|522.33|520.23|522.26|520.16|9
1733022110000|2024-12-01 03:01:50|512.79|510.69|512.87|510.77|512.87|510.77|512.79|510.69|6
1733035610000|2024-12-01 06:46:50|522.34|520.24|522.25|520.15|522.35|520.25|522.25|520.15|10
1733022120000|2024-12-01 03:02:00|512.88|510.78|512.8|510.7|512.91|510.81|512.65|510.55|16
1733035620000|2024-12-01 06:47:00|522.24|520.14|522.36|520.26|522.36|520.26|522.23|520.13|11
1733022130000|2024-12-01 03:02:10|512.79|510.69|512.63|510.53|512.79|510.69|512.62|510.52|11
1733035630000|2024-12-01 06:47:10|522.37|520.27|522.42|520.32|522.42|520.32|522.37|520.27|4
1733022140000|2024-12-01 03:02:20|512.64|510.54|512.77|510.67|512.78|510.68|512.64|510.54|12
1733035640000|2024-12-01 06:47:20|522.43|520.33|522.55|520.45|522.56|520.46|522.43|520.33|8
1733022150000|2024-12-01 03:02:30|512.76|510.66|512.78|510.68|512.84|510.74|512.76|510.66|19
1733035650000|2024-12-01 06:47:30|522.6|520.5|522.68|520.58|522.68|520.58|522.58|520.48|6
1733022160000|2024-12-01 03:02:40|512.77|510.67|513|510.9|513|510.9|512.77|510.67|13
1733035660000|2024-12-01 06:47:40|522.69|520.59|522.72|520.62|522.72|520.62|522.69|520.59|4
1733022170000|2024-12-01 03:02:50|513.01|510.91|512.97|510.87|513.03|510.93|512.89|510.79|16
1733035670000|2024-12-01 06:47:50|522.73|520.63|522.8|520.7|522.8|520.7|522.68|520.58|11
1733022180000|2024-12-01 03:03:00|512.96|510.86|513|510.9|513.06|510.96|512.91|510.81|19
1733035680000|2024-12-01 06:48:00|522.81|520.71|522.78|520.68|522.82|520.72|522.78|520.68|8
1733022190000|2024-12-01 03:03:10|512.99|510.89|513.21|511.11|513.31|511.21|512.99|510.89|19
1733035690000|2024-12-01 06:48:10|522.77|520.67|522.75|520.65|522.77|520.67|522.75|520.65|3
1733022200000|2024-12-01 03:03:20|513.22|511.12|513.24|511.14|513.24|511.14|513.17|511.07|14
1733035700000|2024-12-01 06:48:20|522.74|520.64|522.74|520.64|522.74|520.64|522.73|520.63|3
1733022210000|2024-12-01 03:03:30|513.25|511.15|513.51|511.41|513.51|511.41|513.23|511.13|12
1733035710000|2024-12-01 06:48:30|522.81|520.71|522.77|520.67|522.81|520.71|522.77|520.67|4
1733022220000|2024-12-01 03:03:40|513.52|511.42|513.66|511.56|513.72|511.62|513.52|511.42|14
1733035720000|2024-12-01 06:48:40|522.78|520.68|522.72|520.62|522.78|520.68|522.71|520.61|6
1733022230000|2024-12-01 03:03:50|513.67|511.57|513.9|511.8|513.9|511.8|513.67|511.57|16
1733035730000|2024-12-01 06:48:50|522.71|520.61|522.72|520.62|522.76|520.66|522.71|520.61|6
1733022240000|2024-12-01 03:04:00|513.95|511.85|514.02|511.92|514.1|512|513.95|511.85|11
1733035740000|2024-12-01 06:49:00|522.71|520.61|522.6|520.5|522.71|520.61|522.6|520.5|10
1733022250000|2024-12-01 03:04:10|514.01|511.91|514.25|512.15|514.25|512.15|514.01|511.91|14
1733035750000|2024-12-01 06:49:10|522.59|520.49|522.65|520.55|522.65|520.55|522.59|520.49|3
1733022260000|2024-12-01 03:04:20|514.26|512.16|514.38|512.28|514.39|512.29|514.24|512.14|12
1733035760000|2024-12-01 06:49:20|522.63|520.53|522.59|520.49|522.64|520.54|522.59|520.49|5
1733022270000|2024-12-01 03:04:30|514.31|512.21|514.13|512.03|514.31|512.21|514.12|512.02|14
1733035770000|2024-12-01 06:49:30|522.64|520.54|522.63|520.53|522.64|520.54|522.62|520.52|4
1733022280000|2024-12-01 03:04:40|514.06|511.96|514.24|512.14|514.24|512.14|514.05|511.95|10
1733035780000|2024-12-01 06:49:40|522.6|520.5|522.49|520.39|522.6|520.5|522.35|520.25|7
1733022290000|2024-12-01 03:04:50|514.2|512.1|514.38|512.28|514.41|512.31|514.19|512.09|13
1733035790000|2024-12-01 06:49:50|522.48|520.38|522.47|520.37|522.48|520.38|522.47|520.37|2
1733022300000|2024-12-01 03:05:00|514.37|512.27|514.35|512.25|514.4|512.3|514.34|512.24|10
1733035800000|2024-12-01 06:50:00|522.46|520.36|522.44|520.34|522.46|520.36|522.44|520.34|3
1733022310000|2024-12-01 03:05:10|514.36|512.26|514.36|512.26|514.55|512.45|514.36|512.26|14
1733035810000|2024-12-01 06:50:10|522.43|520.33|522.26|520.16|522.43|520.33|522.25|520.15|10
1733022320000|2024-12-01 03:05:20|514.35|512.25|514.56|512.46|514.56|512.46|514.35|512.25|11
1733035820000|2024-12-01 06:50:20|522.21|520.11|521.98|519.88|522.21|520.11|521.98|519.88|11
1733022330000|2024-12-01 03:05:30|514.57|512.47|514.63|512.53|514.64|512.54|514.49|512.39|14
1733035830000|2024-12-01 06:50:30|521.99|519.89|521.85|519.75|521.99|519.89|521.84|519.74|10
1733022340000|2024-12-01 03:05:40|514.64|512.54|514.36|512.26|514.65|512.55|514.35|512.25|14
1733035840000|2024-12-01 06:50:40|521.82|519.72|521.82|519.72|521.82|519.72|521.81|519.71|3
1733022350000|2024-12-01 03:05:50|514.41|512.31|514.61|512.51|514.61|512.51|514.4|512.3|11
1733035850000|2024-12-01 06:50:50|521.8|519.7|521.81|519.71|521.82|519.72|521.79|519.69|10
1733022360000|2024-12-01 03:06:00|514.56|512.46|514.67|512.57|514.67|512.57|514.56|512.46|9
1733035860000|2024-12-01 06:51:00|521.88|519.78|521.84|519.74|521.89|519.79|521.84|519.74|5
1733022370000|2024-12-01 03:06:10|514.66|512.56|514.63|512.53|514.68|512.58|514.61|512.51|13
1733035870000|2024-12-01 06:51:10|521.85|519.75|521.72|519.62|521.85|519.75|521.72|519.62|4
1733022380000|2024-12-01 03:06:20|514.62|512.52|514.67|512.57|514.75|512.65|514.62|512.52|10
1733035880000|2024-12-01 06:51:20|521.73|519.63|521.82|519.72|521.83|519.73|521.73|519.63|6
1733022390000|2024-12-01 03:06:30|514.68|512.58|514.87|512.77|514.87|512.77|514.65|512.55|13
1733035890000|2024-12-01 06:51:30|521.81|519.71|521.89|519.79|521.89|519.79|521.81|519.71|5
1733022400000|2024-12-01 03:06:40|514.86|512.76|514.83|512.73|514.87|512.77|514.83|512.73|8
1733035900000|2024-12-01 06:51:40|521.83|519.73|521.67|519.57|521.83|519.73|521.67|519.57|5
1733022410000|2024-12-01 03:06:50|514.84|512.74|514.87|512.77|514.89|512.79|514.84|512.74|8
1733035910000|2024-12-01 06:51:50|521.66|519.56|521.63|519.53|521.66|519.56|521.6|519.5|8
1733022420000|2024-12-01 03:07:00|514.85|512.75|514.88|512.78|514.88|512.78|514.85|512.75|4
1733035920000|2024-12-01 06:52:00|521.55|519.45|521.35|519.25|521.55|519.45|521.35|519.25|6
1733022430000|2024-12-01 03:07:10|514.79|512.69|514.72|512.62|514.84|512.74|514.72|512.62|7
1733035930000|2024-12-01 06:52:10|521.34|519.24|521.32|519.22|521.34|519.24|521.32|519.22|3
1733022440000|2024-12-01 03:07:20|514.73|512.63|514.8|512.7|514.81|512.71|514.73|512.63|10
1733035940000|2024-12-01 06:52:20|521.31|519.21|521.36|519.26|521.37|519.27|521.31|519.21|7
1733022450000|2024-12-01 03:07:30|514.79|512.69|514.73|512.63|514.8|512.7|514.7|512.6|12
1733035950000|2024-12-01 06:52:30|521.37|519.27|521.43|519.33|521.43|519.33|521.37|519.27|3
1733022470000|2024-12-01 03:07:50|514.7|512.6|514.57|512.47|514.82|512.72|514.56|512.46|17
1733035960000|2024-12-01 06:52:40|521.44|519.34|521.5|519.4|521.51|519.41|521.44|519.34|5
1733022480000|2024-12-01 03:08:00|514.56|512.46|514.34|512.24|514.56|512.46|514.32|512.22|12
1733035970000|2024-12-01 06:52:50|521.51|519.41|521.46|519.36|521.51|519.41|521.46|519.36|6
1733022490000|2024-12-01 03:08:10|514.33|512.23|514.31|512.21|514.42|512.32|514.31|512.21|14
1733035980000|2024-12-01 06:53:00|521.45|519.35|521.44|519.34|521.45|519.35|521.37|519.27|5
1733022500000|2024-12-01 03:08:20|514.38|512.28|514.16|512.06|514.38|512.28|514.15|512.05|15
1733035990000|2024-12-01 06:53:10|521.45|519.35|521.51|519.41|521.52|519.42|521.45|519.35|6
1733036000000|2024-12-01 06:53:20|521.52|519.42|521.54|519.44|521.56|519.46|521.5|519.4|9
1733022510000|2024-12-01 03:08:30|514.17|512.07|514.25|512.15|514.25|512.15|514.14|512.04|13
1733036010000|2024-12-01 06:53:30|521.53|519.43|521.45|519.35|521.53|519.43|521.45|519.35|5
1733022520000|2024-12-01 03:08:40|514.26|512.16|514.44|512.34|514.45|512.35|514.26|512.16|14
1733036020000|2024-12-01 06:53:40|521.44|519.34|521.42|519.32|521.44|519.34|521.42|519.32|3
1733022530000|2024-12-01 03:08:50|514.43|512.33|514.62|512.52|514.62|512.52|514.43|512.33|7
1733036030000|2024-12-01 06:53:50|521.37|519.27|521.39|519.29|521.39|519.29|521.3|519.2|7
1733022540000|2024-12-01 03:09:00|514.63|512.53|514.61|512.51|514.72|512.62|514.56|512.46|10
1733036040000|2024-12-01 06:54:00|521.38|519.28|521.42|519.32|521.42|519.32|521.38|519.28|5
1733022550000|2024-12-01 03:09:10|514.62|512.52|514.86|512.76|514.86|512.76|514.62|512.52|15
1733036050000|2024-12-01 06:54:10|521.43|519.33|521.56|519.46|521.56|519.46|521.42|519.32|7
1733022560000|2024-12-01 03:09:20|514.87|512.77|515.26|513.16|515.26|513.16|514.87|512.77|17
1733036060000|2024-12-01 06:54:20|521.57|519.47|521.57|519.47|521.57|519.47|521.57|519.47|1
1733022570000|2024-12-01 03:09:30|515.27|513.17|515.24|513.14|515.27|513.17|515.24|513.14|6
1733036070000|2024-12-01 06:54:30|521.58|519.48|521.61|519.51|521.61|519.51|521.58|519.48|6
1733022580000|2024-12-01 03:09:40|515.18|513.08|515.19|513.09|515.2|513.1|515.18|513.08|8
1733036080000|2024-12-01 06:54:40|521.62|519.52|521.42|519.32|521.62|519.52|521.42|519.32|4
1733022590000|2024-12-01 03:09:50|515.16|513.06|515.26|513.16|515.26|513.16|515.08|512.98|12
1733036090000|2024-12-01 06:54:50|521.43|519.33|521.54|519.44|521.55|519.45|521.43|519.33|5
1733022600000|2024-12-01 03:10:00|515.27|513.17|515.58|513.48|515.59|513.49|515.27|513.17|14
1733036100000|2024-12-01 06:55:00|521.55|519.45|521.57|519.47|521.58|519.48|521.55|519.45|5
1733022610000|2024-12-01 03:10:10|515.59|513.49|515.56|513.46|515.64|513.54|515.55|513.45|16
1733036110000|2024-12-01 06:55:10|521.56|519.46|521.31|519.21|521.56|519.46|521.31|519.21|10
1733022620000|2024-12-01 03:10:20|515.58|513.48|515.38|513.28|515.58|513.48|515.38|513.28|9
1733036120000|2024-12-01 06:55:20|521.3|519.2|521.29|519.19|521.3|519.2|521.29|519.19|2
1733022630000|2024-12-01 03:10:30|515.37|513.27|515.4|513.3|515.43|513.33|515.31|513.21|14
1733036130000|2024-12-01 06:55:30|521.28|519.18|521.3|519.2|521.3|519.2|521.28|519.18|5
1733022640000|2024-12-01 03:10:40|515.41|513.31|515.35|513.25|515.41|513.31|515.35|513.25|7
1733036140000|2024-12-01 06:55:40|521.35|519.25|521.22|519.12|521.35|519.25|521.17|519.07|6
1733022650000|2024-12-01 03:10:50|515.41|513.31|515.57|513.47|515.57|513.47|515.41|513.31|15
1733036150000|2024-12-01 06:55:50|521.23|519.13|521.21|519.11|521.23|519.13|521.21|519.11|3
1733022660000|2024-12-01 03:11:00|515.67|513.57|515.62|513.52|515.67|513.57|515.6|513.5|6
1733036160000|2024-12-01 06:56:00|521.22|519.12|521.34|519.24|521.36|519.26|521.22|519.12|11
1733022670000|2024-12-01 03:11:10|515.63|513.53|515.94|513.84|515.94|513.84|515.63|513.53|17
1733036170000|2024-12-01 06:56:10|521.35|519.25|521.37|519.27|521.37|519.27|521.35|519.25|3
1733022680000|2024-12-01 03:11:20|515.95|513.85|516.12|514.02|516.12|514.02|515.95|513.85|12
1733036180000|2024-12-01 06:56:20|521.38|519.28|521.47|519.37|521.48|519.38|521.38|519.28|7
1733022690000|2024-12-01 03:11:30|516.11|514.01|516.14|514.04|516.14|514.04|516.1|514|3
1733036190000|2024-12-01 06:56:30|521.48|519.38|521.49|519.39|521.49|519.39|521.45|519.35|8
1733022700000|2024-12-01 03:11:40|516.13|514.03|516.13|514.03|516.13|514.03|516.06|513.96|11
1733036200000|2024-12-01 06:56:40|521.5|519.4|521.56|519.46|521.56|519.46|521.5|519.4|4
1733022710000|2024-12-01 03:11:50|516.14|514.04|515.93|513.83|516.2|514.1|515.93|513.83|16
1733036210000|2024-12-01 06:56:50|521.55|519.45|521.59|519.49|521.59|519.49|521.55|519.45|5
1733022720000|2024-12-01 03:12:00|515.92|513.82|516.07|513.97|516.08|513.98|515.91|513.81|13
1733036220000|2024-12-01 06:57:00|521.6|519.5|521.78|519.68|521.81|519.71|521.6|519.5|10
1733022730000|2024-12-01 03:12:10|516.09|513.99|516.31|514.21|516.31|514.21|516.09|513.99|11
1733036230000|2024-12-01 06:57:10|521.77|519.67|521.75|519.65|521.77|519.67|521.75|519.65|3
1733022740000|2024-12-01 03:12:20|516.37|514.27|516.45|514.35|516.45|514.35|516.34|514.24|16
1733036240000|2024-12-01 06:57:20|521.7|519.6|521.66|519.56|521.7|519.6|521.66|519.56|5
1733022750000|2024-12-01 03:12:30|516.44|514.34|516.8|514.7|516.8|514.7|516.44|514.34|14
1733036250000|2024-12-01 06:57:30|521.65|519.55|521.63|519.53|521.66|519.56|521.63|519.53|4
1733022760000|2024-12-01 03:12:40|516.81|514.71|517.12|515.02|517.12|515.02|516.81|514.71|14
1733036260000|2024-12-01 06:57:40|521.64|519.54|521.52|519.42|521.64|519.54|521.52|519.42|4
1733022770000|2024-12-01 03:12:50|517.13|515.03|517.26|515.16|517.26|515.16|517.13|515.03|8
1733036270000|2024-12-01 06:57:50|521.48|519.38|521.54|519.44|521.54|519.44|521.48|519.38|4
1733022780000|2024-12-01 03:13:00|517.28|515.18|517.34|515.24|517.36|515.26|517.28|515.18|12
1733036280000|2024-12-01 06:58:00|521.55|519.45|521.57|519.47|521.57|519.47|521.55|519.45|3
1733022790000|2024-12-01 03:13:10|517.35|515.25|517.31|515.21|517.45|515.35|517.31|515.21|11
1733036290000|2024-12-01 06:58:10|521.58|519.48|521.49|519.39|521.6|519.5|521.49|519.39|5
1733022800000|2024-12-01 03:13:20|517.32|515.22|517.38|515.28|517.38|515.28|517.32|515.22|3
1733036300000|2024-12-01 06:58:20|521.5|519.4|521.48|519.38|521.5|519.4|521.48|519.38|3
1733022810000|2024-12-01 03:13:30|517.39|515.29|517.38|515.28|517.5|515.4|517.38|515.28|14
1733036310000|2024-12-01 06:58:30|521.49|519.39|521.52|519.42|521.55|519.45|521.47|519.37|7
1733022820000|2024-12-01 03:13:40|517.39|515.29|517.45|515.35|517.49|515.39|517.39|515.29|7
1733036320000|2024-12-01 06:58:40|521.53|519.43|521.66|519.56|521.67|519.57|521.51|519.41|10
1733022830000|2024-12-01 03:13:50|517.51|515.41|517.5|515.4|517.63|515.53|517.47|515.37|15
1733036340000|2024-12-01 06:59:00|521.65|519.55|521.59|519.49|521.65|519.55|521.59|519.49|4
1733022840000|2024-12-01 03:14:00|517.51|515.41|517.47|515.37|517.54|515.44|517.47|515.37|10
1733036350000|2024-12-01 06:59:10|521.58|519.48|521.37|519.27|521.58|519.48|521.37|519.27|8
1733022850000|2024-12-01 03:14:10|517.48|515.38|517.4|515.3|517.48|515.38|517.4|515.3|7
1733036360000|2024-12-01 06:59:20|521.38|519.28|521.35|519.25|521.38|519.28|521.35|519.25|6
1733022860000|2024-12-01 03:14:20|517.39|515.29|517.21|515.11|517.41|515.31|517.21|515.11|7
1733036370000|2024-12-01 06:59:30|521.34|519.24|521.41|519.31|521.41|519.31|521.33|519.23|6
1733022870000|2024-12-01 03:14:30|517.26|515.16|517.4|515.3|517.4|515.3|517.2|515.1|8
1733036380000|2024-12-01 06:59:40|521.42|519.32|521.31|519.21|521.43|519.33|521.26|519.16|10
1733022880000|2024-12-01 03:14:40|517.41|515.31|517.27|515.17|517.41|515.31|517.27|515.17|11
1733036390000|2024-12-01 06:59:50|521.32|519.22|521.3|519.2|521.32|519.22|521.3|519.2|5
1733022890000|2024-12-01 03:14:50|517.28|515.18|517.39|515.29|517.41|515.31|517.28|515.18|11
1733036400000|2024-12-01 07:00:00|521.31|519.21|521.04|518.94|521.31|519.21|521.04|518.94|12
1733022900000|2024-12-01 03:15:00|517.38|515.28|517.16|515.06|517.38|515.28|517.16|515.06|14
1733036410000|2024-12-01 07:00:10|520.94|518.84|520.97|518.87|520.97|518.87|520.94|518.84|6
1733022910000|2024-12-01 03:15:10|517.15|515.05|516.97|514.87|517.15|515.05|516.95|514.85|8
1733036420000|2024-12-01 07:00:20|520.98|518.88|521.06|518.96|521.08|518.98|520.95|518.85|12
1733022920000|2024-12-01 03:15:20|516.98|514.88|517.21|515.11|517.21|515.11|516.98|514.88|11
1733036430000|2024-12-01 07:00:30|521.05|518.95|521.03|518.93|521.05|518.95|521.02|518.92|7
1733022930000|2024-12-01 03:15:30|517.2|515.1|517.22|515.12|517.22|515.12|517.2|515.1|3
1733036440000|2024-12-01 07:00:40|521.12|519.02|521.07|518.97|521.12|519.02|521.07|518.97|8
1733022940000|2024-12-01 03:15:40|517.21|515.11|517.23|515.13|517.23|515.13|517.08|514.98|9
1733036450000|2024-12-01 07:00:50|521.02|518.92|520.86|518.76|521.03|518.93|520.79|518.69|13
1733022950000|2024-12-01 03:15:50|517.24|515.14|517.25|515.15|517.25|515.15|517.24|515.14|4
1733036460000|2024-12-01 07:01:00|520.87|518.77|520.85|518.75|520.87|518.77|520.85|518.75|3
1733022960000|2024-12-01 03:16:00|517.26|515.16|517.09|514.99|517.26|515.16|517.05|514.95|12
1733036470000|2024-12-01 07:01:10|520.8|518.7|520.55|518.45|520.8|518.7|520.55|518.45|8
1733022970000|2024-12-01 03:16:10|517.1|515|517.14|515.04|517.18|515.08|517.08|514.98|16
1733036480000|2024-12-01 07:01:20|520.56|518.46|520.63|518.53|520.63|518.53|520.56|518.46|13
1733022980000|2024-12-01 03:16:20|517.15|515.05|517.26|515.16|517.28|515.18|517.15|515.05|11
1733036490000|2024-12-01 07:01:30|520.64|518.54|520.4|518.3|520.64|518.54|520.37|518.27|7
1733022990000|2024-12-01 03:16:30|517.25|515.15|517.08|514.98|517.26|515.16|517.07|514.97|21
1733036500000|2024-12-01 07:01:40|520.41|518.31|520.41|518.31|520.41|518.31|520.41|518.31|1
1733023000000|2024-12-01 03:16:40|517.05|514.95|517.14|515.04|517.14|515.04|517.04|514.94|10
1733036510000|2024-12-01 07:01:50|520.42|518.32|520.44|518.34|520.45|518.35|520.42|518.32|5
1733023010000|2024-12-01 03:16:50|517.15|515.05|517.29|515.19|517.29|515.19|517.15|515.05|13
1733036520000|2024-12-01 07:02:00|520.43|518.33|520.57|518.47|520.58|518.48|520.42|518.32|6
1733023020000|2024-12-01 03:17:00|517.3|515.2|517.08|514.98|517.39|515.29|517.07|514.97|16
1733036530000|2024-12-01 07:02:10|520.62|518.52|520.72|518.62|520.72|518.62|520.62|518.52|6
1733023030000|2024-12-01 03:17:10|517.07|514.97|517.24|515.14|517.24|515.14|517.07|514.97|9
1733036540000|2024-12-01 07:02:20|520.71|518.61|520.68|518.58|520.72|518.62|520.67|518.57|9
1733023040000|2024-12-01 03:17:20|517.25|515.15|517.46|515.36|517.46|515.36|517.25|515.15|14
1733036550000|2024-12-01 07:02:30|520.51|518.41|520.47|518.37|520.51|518.41|520.47|518.37|5
1733023050000|2024-12-01 03:17:30|517.47|515.37|517.31|515.21|517.47|515.37|517.29|515.19|9
1733036560000|2024-12-01 07:02:40|520.46|518.36|520.43|518.33|520.46|518.36|520.43|518.33|4
1733023060000|2024-12-01 03:17:40|517.3|515.2|517.17|515.07|517.31|515.21|517.17|515.07|10
1733036570000|2024-12-01 07:02:50|520.49|518.39|520.53|518.43|520.53|518.43|520.48|518.38|7
1733023070000|2024-12-01 03:17:50|517.24|515.14|517.08|514.98|517.24|515.14|517.08|514.98|13
1733036580000|2024-12-01 07:03:00|520.54|518.44|520.49|518.39|520.56|518.46|520.49|518.39|6
1733023080000|2024-12-01 03:18:00|517.09|514.99|517.39|515.29|517.39|515.29|517.09|514.99|16
1733036590000|2024-12-01 07:03:10|520.45|518.35|520.47|518.37|520.47|518.37|520.45|518.35|3
1733023090000|2024-12-01 03:18:10|517.4|515.3|517.49|515.39|517.49|515.39|517.4|515.3|15
1733036600000|2024-12-01 07:03:20|520.48|518.38|520.47|518.37|520.48|518.38|520.46|518.36|3
1733023100000|2024-12-01 03:18:20|517.5|515.4|517.48|515.38|517.53|515.43|517.48|515.38|13
1733036610000|2024-12-01 07:03:30|520.48|518.38|520.48|518.38|520.48|518.38|520.48|518.38|1
1733023110000|2024-12-01 03:18:30|517.49|515.39|517.5|515.4|517.57|515.47|517.49|515.39|6
1733036620000|2024-12-01 07:03:40|520.46|518.36|520.42|518.32|520.46|518.36|520.39|518.29|5
1733023120000|2024-12-01 03:18:40|517.51|515.41|517.4|515.3|517.52|515.42|517.4|515.3|9
1733036630000|2024-12-01 07:03:50|520.43|518.33|520.43|518.33|520.45|518.35|520.43|518.33|5
1733023130000|2024-12-01 03:18:50|517.39|515.29|517.36|515.26|517.39|515.29|517.36|515.26|6
1733036640000|2024-12-01 07:04:00|520.45|518.35|520.55|518.45|520.55|518.45|520.42|518.32|9
1733023140000|2024-12-01 03:19:00|517.35|515.25|517.29|515.19|517.35|515.25|517.26|515.16|11
1733036650000|2024-12-01 07:04:10|520.56|518.46|520.56|518.46|520.56|518.46|520.56|518.46|1
1733023150000|2024-12-01 03:19:10|517.28|515.18|517.13|515.03|517.32|515.22|517.07|514.97|16
1733036660000|2024-12-01 07:04:20|520.39|518.29|520.43|518.33|520.43|518.33|520.39|518.29|7
1733023160000|2024-12-01 03:19:20|517.14|515.04|517.15|515.05|517.18|515.08|517.14|515.04|12
1733036670000|2024-12-01 07:04:30|520.44|518.34|520.54|518.44|520.54|518.44|520.44|518.34|2
1733023170000|2024-12-01 03:19:30|517.14|515.04|517.04|514.94|517.14|515.04|517.03|514.93|12
1733036680000|2024-12-01 07:04:40|520.55|518.45|520.55|518.45|520.55|518.45|520.55|518.45|1
1733023180000|2024-12-01 03:19:40|517.05|514.95|517.08|514.98|517.1|515|516.99|514.89|13
1733036690000|2024-12-01 07:04:50|520.56|518.46|520.63|518.53|520.63|518.53|520.56|518.46|4
1733023190000|2024-12-01 03:19:50|517.09|514.99|516.86|514.76|517.09|514.99|516.85|514.75|18
1733036700000|2024-12-01 07:05:00|520.64|518.54|520.64|518.54|520.65|518.55|520.63|518.53|7
1733023200000|2024-12-01 03:20:00|516.85|514.75|517.19|515.09|517.19|515.09|516.81|514.71|14
1733036710000|2024-12-01 07:05:10|520.65|518.55|520.77|518.67|520.77|518.67|520.65|518.55|3
1733023210000|2024-12-01 03:20:10|517.18|515.08|517.03|514.93|517.18|515.08|517.03|514.93|9
1733036720000|2024-12-01 07:05:20|520.78|518.68|520.84|518.74|520.84|518.74|520.78|518.68|3
1733023220000|2024-12-01 03:20:20|517.02|514.92|517.15|515.05|517.15|515.05|517.02|514.92|7
1733036730000|2024-12-01 07:05:30|520.83|518.73|520.76|518.66|520.83|518.73|520.76|518.66|5
1733023230000|2024-12-01 03:20:30|517.17|515.07|517.28|515.18|517.28|515.18|517.17|515.07|8
1733036740000|2024-12-01 07:05:40|520.74|518.64|520.75|518.65|520.75|518.65|520.73|518.63|6
1733023240000|2024-12-01 03:20:40|517.29|515.19|517.3|515.2|517.3|515.2|517.29|515.19|2
1733036750000|2024-12-01 07:05:50|520.76|518.66|520.82|518.72|520.83|518.73|520.75|518.65|7
1733023250000|2024-12-01 03:20:50|517.29|515.19|517.36|515.26|517.37|515.27|517.29|515.19|10
1733036760000|2024-12-01 07:06:00|520.81|518.71|520.75|518.65|520.82|518.72|520.66|518.56|13
1733023260000|2024-12-01 03:21:00|517.37|515.27|517.61|515.51|517.61|515.51|517.36|515.26|7
1733036770000|2024-12-01 07:06:10|520.74|518.64|520.63|518.53|520.74|518.64|520.63|518.53|4
1733023270000|2024-12-01 03:21:10|517.62|515.52|517.88|515.78|517.88|515.78|517.62|515.52|20
1733036780000|2024-12-01 07:06:20|520.62|518.52|520.58|518.48|520.62|518.52|520.58|518.48|5
1733023280000|2024-12-01 03:21:20|517.89|515.79|517.78|515.68|517.89|515.79|517.78|515.68|4
1733036790000|2024-12-01 07:06:30|520.57|518.47|520.5|518.4|520.57|518.47|520.5|518.4|8
1733036800000|2024-12-01 07:06:40|520.49|518.39|520.39|518.29|520.49|518.39|520.39|518.29|4
1733023290000|2024-12-01 03:21:30|517.74|515.64|517.66|515.56|517.74|515.64|517.66|515.56|3
1733036810000|2024-12-01 07:06:50|520.4|518.3|520.33|518.23|520.4|518.3|520.33|518.23|6
1733023300000|2024-12-01 03:21:40|517.67|515.57|517.68|515.58|517.68|515.58|517.67|515.57|2
1733036820000|2024-12-01 07:07:00|520.34|518.24|520.23|518.13|520.34|518.24|520.22|518.12|8
1733023310000|2024-12-01 03:21:50|517.69|515.59|517.73|515.63|517.73|515.63|517.68|515.58|7
1733036830000|2024-12-01 07:07:10|520.12|518.02|519.98|517.88|520.12|518.02|519.91|517.81|14
1733023320000|2024-12-01 03:22:00|517.77|515.67|517.53|515.43|517.78|515.68|517.53|515.43|12
1733036840000|2024-12-01 07:07:20|519.99|517.89|520.1|518|520.1|518|519.99|517.89|7
1733023330000|2024-12-01 03:22:10|517.52|515.42|517.09|514.99|517.52|515.42|517.09|514.99|18
1733036850000|2024-12-01 07:07:30|520.11|518.01|520.26|518.16|520.26|518.16|520.11|518.01|12
1733023340000|2024-12-01 03:22:20|517.08|514.98|516.96|514.86|517.08|514.98|516.96|514.86|12
1733036860000|2024-12-01 07:07:40|520.24|518.14|520.19|518.09|520.24|518.14|520.18|518.08|6
1733023350000|2024-12-01 03:22:30|516.95|514.85|516.58|514.48|516.95|514.85|516.56|514.46|12
1733036870000|2024-12-01 07:07:50|520.18|518.08|520.15|518.05|520.18|518.08|520.15|518.05|3
1733023360000|2024-12-01 03:22:40|516.52|514.42|516.31|514.21|516.52|514.42|516.31|514.21|9
1733036880000|2024-12-01 07:08:00|520.14|518.04|519.98|517.88|520.14|518.04|519.98|517.88|10
1733023370000|2024-12-01 03:22:50|516.33|514.23|516.34|514.24|516.34|514.24|516.31|514.21|6
1733036890000|2024-12-01 07:08:10|519.96|517.86|519.89|517.79|519.97|517.87|519.88|517.78|9
1733023380000|2024-12-01 03:23:00|516.35|514.25|516.47|514.37|516.47|514.37|516.35|514.25|7
1733036900000|2024-12-01 07:08:20|519.92|517.82|519.98|517.88|519.98|517.88|519.92|517.82|5
1733023390000|2024-12-01 03:23:10|516.48|514.38|516.48|514.38|516.49|514.39|516.48|514.38|5
1733036910000|2024-12-01 07:08:30|520.01|517.91|520.06|517.96|520.06|517.96|519.99|517.89|6
1733023400000|2024-12-01 03:23:20|516.49|514.39|516.52|514.42|516.52|514.42|516.49|514.39|3
1733036920000|2024-12-01 07:08:40|520.07|517.97|520.1|518|520.1|518|520.07|517.97|4
1733023410000|2024-12-01 03:23:30|516.53|514.43|516.56|514.46|516.59|514.49|516.53|514.43|5
1733036930000|2024-12-01 07:08:50|520.11|518.01|520.21|518.11|520.21|518.11|520.11|518.01|9
1733023420000|2024-12-01 03:23:40|516.57|514.47|516.6|514.5|516.6|514.5|516.57|514.47|4
1733036940000|2024-12-01 07:09:00|520.22|518.12|520.4|518.3|520.4|518.3|520.22|518.12|8
1733023430000|2024-12-01 03:23:50|516.55|514.45|516.56|514.46|516.56|514.46|516.55|514.45|4
1733036950000|2024-12-01 07:09:10|520.41|518.31|520.43|518.33|520.43|518.33|520.4|518.3|5
1733023440000|2024-12-01 03:24:00|516.55|514.45|516.59|514.49|516.59|514.49|516.55|514.45|4
1733036960000|2024-12-01 07:09:20|520.42|518.32|520.44|518.34|520.44|518.34|520.4|518.3|6
1733023450000|2024-12-01 03:24:10|516.6|514.5|516.56|514.46|516.6|514.5|516.53|514.43|5
1733036970000|2024-12-01 07:09:30|520.45|518.35|520.35|518.25|520.45|518.35|520.35|518.25|9
1733023460000|2024-12-01 03:24:20|516.57|514.47|516.58|514.48|516.58|514.48|516.57|514.47|2
1733036980000|2024-12-01 07:09:40|520.36|518.26|520.2|518.1|520.36|518.26|520.19|518.09|8
1733023470000|2024-12-01 03:24:30|516.59|514.49|516.41|514.31|516.59|514.49|516.39|514.29|6
1733036990000|2024-12-01 07:09:50|520.14|518.04|520.13|518.03|520.15|518.05|520.13|518.03|6
1733023480000|2024-12-01 03:24:40|516.42|514.32|516.44|514.34|516.44|514.34|516.42|514.32|3
1733037000000|2024-12-01 07:10:00|520.12|518.02|519.97|517.87|520.12|518.02|519.97|517.87|9
1733023490000|2024-12-01 03:24:50|516.43|514.33|516.44|514.34|516.45|514.35|516.43|514.33|4
1733037010000|2024-12-01 07:10:10|519.96|517.86|519.84|517.74|519.97|517.87|519.83|517.73|6
1733023500000|2024-12-01 03:25:00|516.45|514.35|516.59|514.49|516.59|514.49|516.45|514.35|5
1733037020000|2024-12-01 07:10:20|519.9|517.8|519.98|517.88|519.98|517.88|519.9|517.8|4
1733023510000|2024-12-01 03:25:10|516.6|514.5|516.47|514.37|516.61|514.51|516.47|514.37|7
1733037030000|2024-12-01 07:10:30|519.99|517.89|520.14|518.04|520.14|518.04|519.99|517.89|8
1733023520000|2024-12-01 03:25:20|516.46|514.36|516.38|514.28|516.46|514.36|516.37|514.27|8
1733037040000|2024-12-01 07:10:40|520.15|518.05|520.26|518.16|520.26|518.16|520.15|518.05|5
1733023530000|2024-12-01 03:25:30|516.35|514.25|516.35|514.25|516.36|514.26|516.34|514.24|7
1733037050000|2024-12-01 07:10:50|520.27|518.17|520.38|518.28|520.38|518.28|520.27|518.17|8
1733023540000|2024-12-01 03:25:40|516.36|514.26|516.19|514.09|516.36|514.26|516.17|514.07|11
1733037060000|2024-12-01 07:11:00|520.39|518.29|520.35|518.25|520.4|518.3|520.35|518.25|4
1733023550000|2024-12-01 03:25:50|516.18|514.08|516.2|514.1|516.2|514.1|516.17|514.07|5
1733037070000|2024-12-01 07:11:10|520.31|518.21|520.29|518.19|520.31|518.21|520.29|518.19|3
1733023560000|2024-12-01 03:26:00|516.21|514.11|516.31|514.21|516.32|514.22|516.21|514.11|5
1733037080000|2024-12-01 07:11:20|520.3|518.2|520.3|518.2|520.3|518.2|520.22|518.12|12
1733023570000|2024-12-01 03:26:10|516.25|514.15|516.2|514.1|516.25|514.15|516.16|514.06|5
1733037090000|2024-12-01 07:11:30|520.35|518.25|520.4|518.3|520.4|518.3|520.35|518.25|2
1733023580000|2024-12-01 03:26:20|516.19|514.09|516.17|514.07|516.21|514.11|516.17|514.07|6
1733037100000|2024-12-01 07:11:40|520.25|518.15|520.26|518.16|520.4|518.3|520.24|518.14|5
1733023590000|2024-12-01 03:26:30|516.18|514.08|516.2|514.1|516.2|514.1|516.18|514.08|3
1733037110000|2024-12-01 07:11:50|520.27|518.17|520.39|518.29|520.39|518.29|520.27|518.17|7
1733023600000|2024-12-01 03:26:40|516.19|514.09|516.16|514.06|516.2|514.1|516.15|514.05|4
1733037120000|2024-12-01 07:12:00|520.41|518.31|520.38|518.28|520.41|518.31|520.38|518.28|6
1733023610000|2024-12-01 03:26:50|516.17|514.07|516.01|513.91|516.17|514.07|516.01|513.91|10
1733037130000|2024-12-01 07:12:10|520.32|518.22|520.2|518.1|520.32|518.22|520.15|518.05|4
1733023620000|2024-12-01 03:27:00|516|513.9|515.88|513.78|516|513.9|515.88|513.78|9
1733037140000|2024-12-01 07:12:20|520.21|518.11|520.14|518.04|520.21|518.11|520.14|518.04|10
1733023630000|2024-12-01 03:27:10|515.87|513.77|515.84|513.74|515.87|513.77|515.84|513.74|4
1733037150000|2024-12-01 07:12:30|520.09|517.99|519.97|517.87|520.09|517.99|519.89|517.79|11
1733023640000|2024-12-01 03:27:20|515.83|513.73|515.67|513.57|515.83|513.73|515.67|513.57|6
1733037160000|2024-12-01 07:12:40|519.96|517.86|520.11|518.01|520.11|518.01|519.96|517.86|8
1733023650000|2024-12-01 03:27:30|515.73|513.63|515.66|513.56|515.73|513.63|515.66|513.56|7
1733037170000|2024-12-01 07:12:50|520.12|518.02|520.15|518.05|520.15|518.05|520.12|518.02|7
1733023660000|2024-12-01 03:27:40|515.67|513.57|515.65|513.55|515.67|513.57|515.64|513.54|7
1733037180000|2024-12-01 07:13:00|520.16|518.06|520.02|517.92|520.16|518.06|520.02|517.92|12
1733023670000|2024-12-01 03:27:50|515.64|513.54|515.62|513.52|515.65|513.55|515.62|513.52|3
1733037190000|2024-12-01 07:13:10|520.01|517.91|519.98|517.88|520.01|517.91|519.91|517.81|8
1733023680000|2024-12-01 03:28:00|515.61|513.51|515.43|513.33|515.61|513.51|515.43|513.33|11
1733037200000|2024-12-01 07:13:20|519.97|517.87|519.95|517.85|519.97|517.87|519.95|517.85|5
1733023690000|2024-12-01 03:28:10|515.34|513.24|515.25|513.15|515.34|513.24|515.17|513.07|13
1733037210000|2024-12-01 07:13:30|519.94|517.84|519.86|517.76|519.94|517.84|519.86|517.76|7
1733023700000|2024-12-01 03:28:20|515.26|513.16|515.28|513.18|515.28|513.18|515.26|513.16|3
1733037220000|2024-12-01 07:13:40|519.81|517.71|519.61|517.51|519.81|517.71|519.61|517.51|12
1733023710000|2024-12-01 03:28:30|515.29|513.19|515.54|513.44|515.54|513.44|515.29|513.19|10
1733037230000|2024-12-01 07:13:50|519.6|517.5|519.59|517.49|519.61|517.51|519.59|517.49|4
1733023720000|2024-12-01 03:28:40|515.55|513.45|515.7|513.6|515.7|513.6|515.55|513.45|8
1733037240000|2024-12-01 07:14:00|519.57|517.47|519.64|517.54|519.64|517.54|519.57|517.47|4
1733023730000|2024-12-01 03:28:50|515.71|513.61|515.85|513.75|515.85|513.75|515.71|513.61|8
1733037250000|2024-12-01 07:14:10|519.65|517.55|519.62|517.52|519.67|517.57|519.62|517.52|5
1733023740000|2024-12-01 03:29:00|515.86|513.76|515.88|513.78|515.88|513.78|515.86|513.76|3
1733037260000|2024-12-01 07:14:20|519.63|517.53|519.82|517.72|519.83|517.73|519.6|517.5|15
1733023750000|2024-12-01 03:29:10|515.96|513.86|515.98|513.88|515.98|513.88|515.96|513.86|3
1733037270000|2024-12-01 07:14:30|519.81|517.71|519.87|517.77|519.87|517.77|519.8|517.7|8
1733023760000|2024-12-01 03:29:20|516.02|513.92|516.06|513.96|516.06|513.96|516.02|513.92|5
1733037290000|2024-12-01 07:14:50|519.88|517.78|519.91|517.81|519.91|517.81|519.88|517.78|4
1733023770000|2024-12-01 03:29:30|516.09|513.99|516.15|514.05|516.15|514.05|516.09|513.99|6
1733023780000|2024-12-01 03:29:40|516.16|514.06|516.17|514.07|516.17|514.07|516.16|514.06|2
1733037300000|2024-12-01 07:15:00|519.92|517.82|520.03|517.93|520.03|517.93|519.91|517.81|8
1733023790000|2024-12-01 03:29:50|516.16|514.06|516.19|514.09|516.19|514.09|516.16|514.06|6
1733037310000|2024-12-01 07:15:10|520.07|517.97|520.21|518.11|520.21|518.11|520.07|517.97|8
1733037320000|2024-12-01 07:15:20|520.22|518.12|520.33|518.23|520.33|518.23|520.22|518.12|7
1733023800000|2024-12-01 03:30:00|516.23|514.13|516.32|514.22|516.32|514.22|516.23|514.13|6
1733037330000|2024-12-01 07:15:30|520.34|518.24|520.36|518.26|520.36|518.26|520.34|518.24|3
1733023810000|2024-12-01 03:30:10|516.27|514.17|516.29|514.19|516.29|514.19|516.27|514.17|3
1733037340000|2024-12-01 07:15:40|520.37|518.27|520.51|518.41|520.51|518.41|520.37|518.27|4
1733023820000|2024-12-01 03:30:20|516.28|514.18|516.23|514.13|516.28|514.18|516.2|514.1|9
1733037350000|2024-12-01 07:15:50|520.49|518.39|520.49|518.39|520.5|518.4|520.49|518.39|3
1733023830000|2024-12-01 03:30:30|516.24|514.14|516.14|514.04|516.24|514.14|516.14|514.04|8
1733037360000|2024-12-01 07:16:00|520.48|518.38|520.37|518.27|520.48|518.38|520.37|518.27|8
1733023840000|2024-12-01 03:30:40|516.13|514.03|516|513.9|516.13|514.03|515.99|513.89|9
1733037370000|2024-12-01 07:16:10|520.33|518.23|520.63|518.53|520.63|518.53|520.33|518.23|12
1733023850000|2024-12-01 03:30:50|515.99|513.89|516|513.9|516|513.9|515.98|513.88|4
1733037380000|2024-12-01 07:16:20|520.64|518.54|520.66|518.56|520.66|518.56|520.64|518.54|3
1733023860000|2024-12-01 03:31:00|516.1|514|516.21|514.11|516.21|514.11|516.1|514|8
1733037390000|2024-12-01 07:16:30|520.67|518.57|520.71|518.61|520.72|518.62|520.67|518.57|8
1733023870000|2024-12-01 03:31:10|516.22|514.12|516.41|514.31|516.41|514.31|516.21|514.11|11
1733037400000|2024-12-01 07:16:40|520.72|518.62|520.74|518.64|520.74|518.64|520.72|518.62|3
1733023880000|2024-12-01 03:31:20|516.42|514.32|516.61|514.51|516.61|514.51|516.42|514.32|10
1733037410000|2024-12-01 07:16:50|520.69|518.59|520.61|518.51|520.69|518.59|520.61|518.51|8
1733023890000|2024-12-01 03:31:30|516.62|514.52|516.74|514.64|516.74|514.64|516.62|514.52|9
1733037420000|2024-12-01 07:17:00|520.6|518.5|520.59|518.49|520.6|518.5|520.57|518.47|8
1733023900000|2024-12-01 03:31:40|516.84|514.74|516.88|514.78|516.88|514.78|516.84|514.74|5
1733037430000|2024-12-01 07:17:10|520.64|518.54|520.72|518.62|520.72|518.62|520.63|518.53|4
1733023910000|2024-12-01 03:31:50|516.89|514.79|517.04|514.94|517.04|514.94|516.89|514.79|7
1733037440000|2024-12-01 07:17:20|520.71|518.61|520.69|518.59|520.71|518.61|520.69|518.59|3
1733023920000|2024-12-01 03:32:00|517.11|515.01|517.13|515.03|517.13|515.03|517.11|515.01|5
1733037450000|2024-12-01 07:17:30|520.68|518.58|520.76|518.66|520.76|518.66|520.67|518.57|7
1733023930000|2024-12-01 03:32:10|517.14|515.04|517.26|515.16|517.26|515.16|517.13|515.03|9
1733037460000|2024-12-01 07:17:40|520.77|518.67|520.84|518.74|520.84|518.74|520.75|518.65|5
1733023940000|2024-12-01 03:32:20|517.27|515.17|517.31|515.21|517.31|515.21|517.27|515.17|5
1733037470000|2024-12-01 07:17:50|520.85|518.75|520.9|518.8|520.9|518.8|520.85|518.75|6
1733023950000|2024-12-01 03:32:30|517.32|515.22|517.53|515.43|517.53|515.43|517.32|515.22|7
1733037480000|2024-12-01 07:18:00|520.85|518.75|520.93|518.83|520.93|518.83|520.85|518.75|6
1733023960000|2024-12-01 03:32:40|517.54|515.44|517.59|515.49|517.59|515.49|517.54|515.44|6
1733037490000|2024-12-01 07:18:10|520.92|518.82|520.77|518.67|520.93|518.83|520.77|518.67|6
1733023970000|2024-12-01 03:32:50|517.6|515.5|517.63|515.53|517.63|515.53|517.59|515.49|6
1733037500000|2024-12-01 07:18:20|520.78|518.68|520.87|518.77|520.87|518.77|520.78|518.68|4
1733023980000|2024-12-01 03:33:00|517.64|515.54|517.68|515.58|517.68|515.58|517.64|515.54|7
1733037510000|2024-12-01 07:18:30|520.88|518.78|520.96|518.86|520.96|518.86|520.88|518.78|5
1733023990000|2024-12-01 03:33:10|517.69|515.59|518.01|515.91|518.01|515.91|517.69|515.59|9
1733037520000|2024-12-01 07:18:40|520.97|518.87|520.97|518.87|520.98|518.88|520.97|518.87|3
1733024000000|2024-12-01 03:33:20|518.02|515.92|518.08|515.98|518.08|515.98|518.02|515.92|7
1733037530000|2024-12-01 07:18:50|520.98|518.88|520.98|518.88|520.98|518.88|520.98|518.88|1
1733024010000|2024-12-01 03:33:30|518.09|515.99|518.13|516.03|518.13|516.03|518.09|515.99|7
1733037540000|2024-12-01 07:19:00|520.99|518.89|521.16|519.06|521.16|519.06|520.99|518.89|7
1733037550000|2024-12-01 07:19:10|521.17|519.07|521.14|519.04|521.17|519.07|521.14|519.04|6
1733024020000|2024-12-01 03:33:40|518.14|516.04|518.17|516.07|518.17|516.07|518.14|516.04|4
1733037560000|2024-12-01 07:19:20|521.13|519.03|521.19|519.09|521.19|519.09|521.12|519.02|5
1733024030000|2024-12-01 03:33:50|518.18|516.08|518.25|516.15|518.25|516.15|518.18|516.08|8
1733037570000|2024-12-01 07:19:30|521.27|519.17|521.38|519.28|521.38|519.28|521.27|519.17|6
1733024040000|2024-12-01 03:34:00|518.19|516.09|518.21|516.11|518.21|516.11|518.15|516.05|10
1733037580000|2024-12-01 07:19:40|521.42|519.32|521.48|519.38|521.49|519.39|521.42|519.32|5
1733024050000|2024-12-01 03:34:10|518.07|515.97|518.1|516|518.1|516|518.07|515.97|4
1733037590000|2024-12-01 07:19:50|521.54|519.44|521.54|519.44|521.54|519.44|521.54|519.44|1
1733024060000|2024-12-01 03:34:20|518.11|516.01|518.16|516.06|518.16|516.06|518.11|516.01|6
1733037600000|2024-12-01 07:20:00|521.55|519.45|521.58|519.48|521.58|519.48|521.55|519.45|4
1733024070000|2024-12-01 03:34:30|518.17|516.07|518.21|516.11|518.21|516.11|518.17|516.07|5
1733037610000|2024-12-01 07:20:10|521.59|519.49|521.7|519.6|521.7|519.6|521.59|519.49|7
1733024080000|2024-12-01 03:34:40|518.22|516.12|518.13|516.03|518.23|516.13|518.1|516|7
1733037620000|2024-12-01 07:20:20|521.71|519.61|521.7|519.6|521.72|519.62|521.7|519.6|4
1733024090000|2024-12-01 03:34:50|518.14|516.04|518.21|516.11|518.21|516.11|518.14|516.04|6
1733037630000|2024-12-01 07:20:30|521.69|519.59|521.67|519.57|521.69|519.59|521.67|519.57|5
1733024100000|2024-12-01 03:35:00|518.22|516.12|518.15|516.05|518.27|516.17|518.15|516.05|9
1733037640000|2024-12-01 07:20:40|521.62|519.52|521.64|519.54|521.64|519.54|521.62|519.52|5
1733024110000|2024-12-01 03:35:10|518.22|516.12|518.24|516.14|518.24|516.14|518.22|516.12|3
1733037650000|2024-12-01 07:20:50|521.65|519.55|521.63|519.53|521.66|519.56|521.6|519.5|5
1733024120000|2024-12-01 03:35:20|518.25|516.15|518.3|516.2|518.3|516.2|518.25|516.15|6
1733037660000|2024-12-01 07:21:00|521.64|519.54|521.54|519.44|521.64|519.54|521.54|519.44|3
1733024130000|2024-12-01 03:35:30|518.31|516.21|518.64|516.54|518.64|516.54|518.31|516.21|13
1733037670000|2024-12-01 07:21:10|521.53|519.43|521.67|519.57|521.67|519.57|521.53|519.43|6
1733024140000|2024-12-01 03:35:40|518.65|516.55|518.7|516.6|518.7|516.6|518.65|516.55|6
1733037680000|2024-12-01 07:21:20|521.65|519.55|521.58|519.48|521.65|519.55|521.58|519.48|3
1733024150000|2024-12-01 03:35:50|518.71|516.61|518.79|516.69|518.79|516.69|518.71|516.61|6
1733037690000|2024-12-01 07:21:30|521.59|519.49|521.59|519.49|521.59|519.49|521.57|519.47|3
1733024160000|2024-12-01 03:36:00|518.8|516.7|518.83|516.73|519.01|516.91|518.78|516.68|13
1733037700000|2024-12-01 07:21:40|521.58|519.48|521.62|519.52|521.62|519.52|521.48|519.38|7
1733024170000|2024-12-01 03:36:10|518.81|516.71|518.86|516.76|518.86|516.76|518.81|516.71|8
1733037710000|2024-12-01 07:21:50|521.63|519.53|521.63|519.53|521.64|519.54|521.63|519.53|3
1733024180000|2024-12-01 03:36:20|518.87|516.77|518.95|516.85|518.95|516.85|518.87|516.77|7
1733037720000|2024-12-01 07:22:00|521.64|519.54|521.65|519.55|521.65|519.55|521.64|519.54|2
1733024190000|2024-12-01 03:36:30|518.96|516.86|519|516.9|519|516.9|518.96|516.86|5
1733037730000|2024-12-01 07:22:10|521.64|519.54|521.74|519.64|521.74|519.64|521.64|519.54|4
1733024200000|2024-12-01 03:36:40|519.01|516.91|518.92|516.82|519.02|516.92|518.92|516.82|10
1733037740000|2024-12-01 07:22:20|521.75|519.65|521.76|519.66|521.77|519.67|521.75|519.65|8
1733024210000|2024-12-01 03:36:50|518.93|516.83|518.82|516.72|518.93|516.83|518.81|516.71|7
1733037750000|2024-12-01 07:22:30|521.75|519.65|521.7|519.6|521.75|519.65|521.69|519.59|4
1733024220000|2024-12-01 03:37:00|518.81|516.71|518.83|516.73|518.83|516.73|518.81|516.71|5
1733037760000|2024-12-01 07:22:40|521.69|519.59|521.59|519.49|521.69|519.59|521.59|519.49|2
1733024230000|2024-12-01 03:37:10|518.84|516.74|518.83|516.73|518.85|516.75|518.83|516.73|4
1733037770000|2024-12-01 07:22:50|521.58|519.48|521.48|519.38|521.58|519.48|521.47|519.37|9
1733024240000|2024-12-01 03:37:20|518.66|516.56|518.66|516.56|518.66|516.56|518.65|516.55|7
1733037780000|2024-12-01 07:23:00|521.47|519.37|521.68|519.58|521.68|519.58|521.47|519.37|8
1733024250000|2024-12-01 03:37:30|518.67|516.57|518.68|516.58|518.68|516.58|518.67|516.57|2
1733037800000|2024-12-01 07:23:20|521.69|519.59|521.7|519.6|521.7|519.6|521.69|519.59|2
1733024260000|2024-12-01 03:37:40|518.67|516.57|518.69|516.59|518.69|516.59|518.67|516.57|5
1733037810000|2024-12-01 07:23:30|521.71|519.61|521.72|519.62|521.75|519.65|521.71|519.61|7
1733024270000|2024-12-01 03:37:50|518.7|516.6|518.72|516.62|518.72|516.62|518.7|516.6|3
1733037820000|2024-12-01 07:23:40|521.71|519.61|521.66|519.56|521.71|519.61|521.66|519.56|3
1733024280000|2024-12-01 03:38:00|518.73|516.63|518.77|516.67|518.77|516.67|518.73|516.63|5
1733037830000|2024-12-01 07:23:50|521.65|519.55|521.73|519.63|521.74|519.64|521.65|519.55|10
1733024290000|2024-12-01 03:38:10|518.81|516.71|519.05|516.95|519.05|516.95|518.81|516.71|10
1733037840000|2024-12-01 07:24:00|521.78|519.68|521.81|519.71|521.83|519.73|521.77|519.67|6
1733024300000|2024-12-01 03:38:20|519.06|516.96|519.09|516.99|519.1|517|519.06|516.96|6
1733037850000|2024-12-01 07:24:10|521.76|519.66|521.76|519.66|521.77|519.67|521.74|519.64|7
1733024310000|2024-12-01 03:38:30|519.08|516.98|518.89|516.79|519.09|516.99|518.89|516.79|5
1733037860000|2024-12-01 07:24:20|521.84|519.74|521.88|519.78|521.9|519.8|521.84|519.74|5
1733024320000|2024-12-01 03:38:40|518.9|516.8|518.92|516.82|518.92|516.82|518.9|516.8|5
1733037870000|2024-12-01 07:24:30|521.87|519.77|521.8|519.7|521.88|519.78|521.8|519.7|11
1733024330000|2024-12-01 03:38:50|518.93|516.83|518.96|516.86|518.96|516.86|518.93|516.83|8
1733037880000|2024-12-01 07:24:40|521.81|519.71|521.77|519.67|521.89|519.79|521.77|519.67|5
1733024340000|2024-12-01 03:39:00|518.99|516.89|519.05|516.95|519.05|516.95|518.99|516.89|4
1733037890000|2024-12-01 07:24:50|521.76|519.66|521.72|519.62|521.76|519.66|521.72|519.62|5
1733024350000|2024-12-01 03:39:10|519.06|516.96|519.07|516.97|519.08|516.98|519.06|516.96|4
1733037900000|2024-12-01 07:25:00|521.71|519.61|521.68|519.58|521.72|519.62|521.68|519.58|6
1733024360000|2024-12-01 03:39:20|519.08|516.98|519.14|517.04|519.14|517.04|519.08|516.98|7
1733037910000|2024-12-01 07:25:10|521.63|519.53|521.79|519.69|521.8|519.7|521.62|519.52|8
1733024370000|2024-12-01 03:39:30|519.15|517.05|519.4|517.3|519.4|517.3|519.15|517.05|6
1733037920000|2024-12-01 07:25:20|521.8|519.7|521.81|519.71|521.82|519.72|521.78|519.68|6
1733024380000|2024-12-01 03:39:40|519.41|517.31|519.43|517.33|519.44|517.34|519.41|517.31|5
1733037930000|2024-12-01 07:25:30|521.93|519.83|521.98|519.88|521.98|519.88|521.93|519.83|9
1733024390000|2024-12-01 03:39:50|519.44|517.34|519.52|517.42|519.52|517.42|519.44|517.34|3
1733037940000|2024-12-01 07:25:40|521.99|519.89|521.99|519.89|521.99|519.89|521.99|519.89|1
1733024400000|2024-12-01 03:40:00|519.53|517.43|519.57|517.47|519.57|517.47|519.53|517.43|5
1733037950000|2024-12-01 07:25:50|522.08|519.98|522.18|520.08|522.19|520.09|522.08|519.98|5
1733024410000|2024-12-01 03:40:10|519.58|517.48|519.84|517.74|519.84|517.74|519.58|517.48|7
1733037960000|2024-12-01 07:26:00|522.19|520.09|522.24|520.14|522.24|520.14|522.19|520.09|5
1733024420000|2024-12-01 03:40:20|519.85|517.75|519.77|517.67|519.87|517.77|519.77|517.67|7
1733037970000|2024-12-01 07:26:10|522.25|520.15|522.25|520.15|522.26|520.16|522.24|520.14|5
1733024430000|2024-12-01 03:40:30|519.78|517.68|519.78|517.68|519.79|517.69|519.76|517.66|9
1733037980000|2024-12-01 07:26:20|522.26|520.16|522.22|520.12|522.26|520.16|522.22|520.12|7
1733024440000|2024-12-01 03:40:40|519.77|517.67|519.77|517.67|519.77|517.67|519.77|517.67|1
1733037990000|2024-12-01 07:26:30|522.27|520.17|522.33|520.23|522.33|520.23|522.26|520.16|4
1733024450000|2024-12-01 03:40:50|519.76|517.66|519.72|517.62|519.76|517.66|519.71|517.61|5
1733038000000|2024-12-01 07:26:40|522.31|520.21|522.11|520.01|522.31|520.21|522.11|520.01|4
1733024460000|2024-12-01 03:41:00|519.71|517.61|519.53|517.43|519.71|517.61|519.48|517.38|11
1733038010000|2024-12-01 07:26:50|522.12|520.02|522.12|520.02|522.12|520.02|522.12|520.02|1
1733024470000|2024-12-01 03:41:10|519.32|517.22|519.47|517.37|519.47|517.37|519.31|517.21|16
1733038020000|2024-12-01 07:27:00|522.18|520.08|522.28|520.18|522.28|520.18|522.18|520.08|4
1733024480000|2024-12-01 03:41:20|519.48|517.38|519.76|517.66|519.76|517.66|519.48|517.38|19
1733038030000|2024-12-01 07:27:10|522.29|520.19|522.29|520.19|522.29|520.19|522.29|520.19|1
1733024490000|2024-12-01 03:41:30|519.77|517.67|519.83|517.73|519.83|517.73|519.77|517.67|6
1733038040000|2024-12-01 07:27:20|522.3|520.2|522.37|520.27|522.38|520.28|522.3|520.2|3
1733024500000|2024-12-01 03:41:40|519.84|517.74|519.85|517.75|519.85|517.75|519.84|517.74|2
1733038050000|2024-12-01 07:27:30|522.36|520.26|522.34|520.24|522.36|520.26|522.34|520.24|3
1733024510000|2024-12-01 03:41:50|519.8|517.7|519.83|517.73|519.84|517.74|519.8|517.7|9
1733038060000|2024-12-01 07:27:40|522.4|520.3|522.39|520.29|522.4|520.3|522.39|520.29|2
1733024520000|2024-12-01 03:42:00|519.84|517.74|519.87|517.77|519.87|517.77|519.84|517.74|4
1733038070000|2024-12-01 07:27:50|522.34|520.24|522.18|520.08|522.34|520.24|522.17|520.07|7
1733024530000|2024-12-01 03:42:10|519.83|517.73|519.78|517.68|519.83|517.73|519.76|517.66|4
1733038080000|2024-12-01 07:28:00|522.19|520.09|522.26|520.16|522.26|520.16|522.19|520.09|8
1733024540000|2024-12-01 03:42:20|519.79|517.69|519.51|517.41|519.79|517.69|519.51|517.41|8
1733038090000|2024-12-01 07:28:10|522.27|520.17|522.32|520.22|522.32|520.22|522.26|520.16|6
1733024550000|2024-12-01 03:42:30|519.5|517.4|519.45|517.35|519.52|517.42|519.45|517.35|11
1733038100000|2024-12-01 07:28:20|522.33|520.23|522.43|520.33|522.44|520.34|522.32|520.22|10
1733024560000|2024-12-01 03:42:40|519.46|517.36|519.45|517.35|519.46|517.36|519.45|517.35|4
1733038110000|2024-12-01 07:28:30|522.42|520.32|522.4|520.3|522.42|520.32|522.4|520.3|3
1733024570000|2024-12-01 03:42:50|519.46|517.36|519.44|517.34|519.48|517.38|519.43|517.33|9
1733038120000|2024-12-01 07:28:40|522.41|520.31|522.48|520.38|522.49|520.39|522.39|520.29|6
1733024580000|2024-12-01 03:43:00|519.45|517.35|519.36|517.26|519.46|517.36|519.36|517.26|8
1733038130000|2024-12-01 07:28:50|522.49|520.39|522.55|520.45|522.55|520.45|522.49|520.39|3
1733024590000|2024-12-01 03:43:10|519.24|517.14|519.23|517.13|519.24|517.14|519.23|517.13|4
1733038140000|2024-12-01 07:29:00|522.56|520.46|522.63|520.53|522.63|520.53|522.56|520.46|3
1733024600000|2024-12-01 03:43:20|519.24|517.14|519.18|517.08|519.26|517.16|519.16|517.06|9
1733038150000|2024-12-01 07:29:10|522.47|520.37|522.49|520.39|522.49|520.39|522.47|520.37|6
1733024610000|2024-12-01 03:43:30|519.17|517.07|519.33|517.23|519.34|517.24|519.17|517.07|10
1733038160000|2024-12-01 07:29:20|522.5|520.4|522.46|520.36|522.5|520.4|522.46|520.36|7
1733024620000|2024-12-01 03:43:40|519.34|517.24|519.34|517.24|519.34|517.24|519.33|517.23|5
1733038170000|2024-12-01 07:29:30|522.47|520.37|522.52|520.42|522.53|520.43|522.47|520.37|3
1733024630000|2024-12-01 03:43:50|519.35|517.25|519.38|517.28|519.38|517.28|519.35|517.25|6
1733038180000|2024-12-01 07:29:40|522.53|520.43|522.53|520.43|522.53|520.43|522.52|520.42|5
1733024640000|2024-12-01 03:44:00|519.42|517.32|519.48|517.38|519.48|517.38|519.42|517.32|11
1733038190000|2024-12-01 07:29:50|522.52|520.42|522.49|520.39|522.52|520.42|522.49|520.39|5
1733024650000|2024-12-01 03:44:10|519.49|517.39|519.52|517.42|519.52|517.42|519.49|517.39|4
1733038200000|2024-12-01 07:30:00|522.48|520.38|522.63|520.53|522.65|520.55|522.47|520.37|8
1733024660000|2024-12-01 03:44:20|519.53|517.43|519.55|517.45|519.55|517.45|519.53|517.43|3
1733038210000|2024-12-01 07:30:10|522.58|520.48|522.64|520.54|522.67|520.57|522.58|520.48|7
1733024670000|2024-12-01 03:44:30|519.56|517.46|519.59|517.49|519.59|517.49|519.56|517.46|4
1733038220000|2024-12-01 07:30:20|522.65|520.55|522.75|520.65|522.75|520.65|522.65|520.55|6
1733024680000|2024-12-01 03:44:40|519.54|517.44|519.36|517.26|519.54|517.44|519.34|517.24|4
1733038230000|2024-12-01 07:30:30|522.76|520.66|522.83|520.73|522.83|520.73|522.76|520.66|4
1733024690000|2024-12-01 03:44:50|519.37|517.27|519.39|517.29|519.39|517.29|519.37|517.27|3
1733038240000|2024-12-01 07:30:40|522.82|520.72|522.8|520.7|522.82|520.72|522.8|520.7|3
1733038250000|2024-12-01 07:30:50|522.81|520.71|522.79|520.69|522.81|520.71|522.79|520.69|3
1733024700000|2024-12-01 03:45:00|519.4|517.3|519.45|517.35|519.46|517.36|519.4|517.3|12
1733038260000|2024-12-01 07:31:00|522.78|520.68|522.77|520.67|522.78|520.68|522.76|520.66|4
1733024710000|2024-12-01 03:45:10|519.44|517.34|519.31|517.21|519.44|517.34|519.31|517.21|6
1733038270000|2024-12-01 07:31:10|522.75|520.65|522.6|520.5|522.8|520.7|522.58|520.48|6
1733024720000|2024-12-01 03:45:20|519.3|517.2|519.32|517.22|519.32|517.22|519.3|517.2|7
1733038280000|2024-12-01 07:31:20|522.58|520.48|522.6|520.5|522.61|520.51|522.58|520.48|7
1733024730000|2024-12-01 03:45:30|519.33|517.23|519.3|517.2|519.35|517.25|519.3|517.2|5
1733038290000|2024-12-01 07:31:30|522.59|520.49|522.56|520.46|522.59|520.49|522.56|520.46|4
1733024740000|2024-12-01 03:45:40|519.31|517.21|519.33|517.23|519.33|517.23|519.21|517.11|10
1733038300000|2024-12-01 07:31:40|522.55|520.45|522.39|520.29|522.56|520.46|522.36|520.26|8
1733024750000|2024-12-01 03:45:50|519.34|517.24|519.41|517.31|519.41|517.31|519.34|517.24|8
1733038310000|2024-12-01 07:31:50|522.4|520.3|522.36|520.26|522.4|520.3|522.36|520.26|5
1733024760000|2024-12-01 03:46:00|519.42|517.32|519.65|517.55|519.65|517.55|519.42|517.32|12
1733038320000|2024-12-01 07:32:00|522.35|520.25|522.43|520.33|522.43|520.33|522.34|520.24|7
1733024770000|2024-12-01 03:46:10|519.66|517.56|519.83|517.73|519.93|517.83|519.66|517.56|10
1733038330000|2024-12-01 07:32:10|522.42|520.32|522.4|520.3|522.42|520.32|522.39|520.29|9
1733024780000|2024-12-01 03:46:20|519.82|517.72|519.84|517.74|519.84|517.74|519.82|517.72|5
1733038340000|2024-12-01 07:32:20|522.39|520.29|522.17|520.07|522.39|520.29|522.17|520.07|13
1733024790000|2024-12-01 03:46:30|519.85|517.75|519.87|517.77|519.9|517.8|519.85|517.75|8
1733038350000|2024-12-01 07:32:30|522.13|520.03|522.02|519.92|522.13|520.03|522.02|519.92|12
1733024800000|2024-12-01 03:46:40|519.88|517.78|519.81|517.71|519.93|517.83|519.8|517.7|7
1733038360000|2024-12-01 07:32:40|522.01|519.91|522|519.9|522.01|519.91|522|519.9|2
1733024810000|2024-12-01 03:46:50|519.82|517.72|519.84|517.74|519.84|517.74|519.82|517.72|3
1733038370000|2024-12-01 07:32:50|521.99|519.89|522.1|520|522.1|520|521.99|519.89|9
1733024820000|2024-12-01 03:47:00|519.85|517.75|519.85|517.75|519.86|517.76|519.82|517.72|6
1733038380000|2024-12-01 07:33:00|522.08|519.98|522.24|520.14|522.25|520.15|522.08|519.98|4
1733024830000|2024-12-01 03:47:10|519.86|517.76|520.07|517.97|520.07|517.97|519.86|517.76|7
1733038390000|2024-12-01 07:33:10|522.25|520.15|522.18|520.08|522.25|520.15|522.18|520.08|10
1733024840000|2024-12-01 03:47:20|520.08|517.98|520.1|518|520.1|518|520.08|517.98|5
1733038400000|2024-12-01 07:33:20|522.12|520.02|522.07|519.97|522.12|520.02|522.06|519.96|7
1733024850000|2024-12-01 03:47:30|520.11|518.01|520.12|518.02|520.12|518.02|520.11|518.01|2
1733038410000|2024-12-01 07:33:30|522.06|519.96|522.06|519.96|522.09|519.99|522.06|519.96|7
1733024860000|2024-12-01 03:47:40|520.08|517.98|520.07|517.97|520.09|517.99|520.04|517.94|8
1733038420000|2024-12-01 07:33:40|522.11|520.01|522.12|520.02|522.13|520.03|522.11|520.01|4
1733024870000|2024-12-01 03:47:50|520.08|517.98|520.12|518.02|520.12|518.02|520.08|517.98|5
1733038430000|2024-12-01 07:33:50|522.07|519.97|522.06|519.96|522.07|519.97|522.02|519.92|6
1733024880000|2024-12-01 03:48:00|520.13|518.03|520.05|517.95|520.13|518.03|520.03|517.93|9
1733038440000|2024-12-01 07:34:00|522.07|519.97|522.15|520.05|522.16|520.06|522.07|519.97|7
1733024890000|2024-12-01 03:48:10|520.06|517.96|520.11|518.01|520.11|518.01|520.06|517.96|8
1733038450000|2024-12-01 07:34:10|522.16|520.06|522.1|520|522.16|520.06|522.08|519.98|7
1733024900000|2024-12-01 03:48:20|520.12|518.02|519.76|517.66|520.12|518.02|519.76|517.66|7
1733038460000|2024-12-01 07:34:20|522.11|520.01|521.96|519.86|522.11|520.01|521.96|519.86|9
1733024910000|2024-12-01 03:48:30|519.75|517.65|519.72|517.62|519.75|517.65|519.68|517.58|7
1733038470000|2024-12-01 07:34:30|521.95|519.85|521.65|519.55|521.95|519.85|521.65|519.55|15
1733024920000|2024-12-01 03:48:40|519.73|517.63|519.76|517.66|519.77|517.67|519.73|517.63|6
1733038480000|2024-12-01 07:34:40|521.64|519.54|521.69|519.59|521.7|519.6|521.6|519.5|12
1733024930000|2024-12-01 03:48:50|519.77|517.67|520.35|518.25|520.35|518.25|519.77|517.67|17
1733038490000|2024-12-01 07:34:50|521.7|519.6|521.67|519.57|521.7|519.6|521.67|519.57|4
1733024940000|2024-12-01 03:49:00|520.36|518.26|520.56|518.46|520.56|518.46|520.36|518.26|5
1733038500000|2024-12-01 07:35:00|521.68|519.58|521.74|519.64|521.86|519.76|521.68|519.58|14
1733024950000|2024-12-01 03:49:10|520.55|518.45|520.59|518.49|520.59|518.49|520.55|518.45|7
1733038510000|2024-12-01 07:35:10|521.73|519.63|521.75|519.65|521.75|519.65|521.69|519.59|8
1733024960000|2024-12-01 03:49:20|520.82|518.72|521.03|518.93|521.03|518.93|520.82|518.72|18
1733038520000|2024-12-01 07:35:20|521.83|519.73|521.86|519.76|521.86|519.76|521.83|519.73|4
1733024970000|2024-12-01 03:49:30|521.04|518.94|521.08|518.98|521.08|518.98|521.04|518.94|5
1733038530000|2024-12-01 07:35:30|521.87|519.77|521.92|519.82|521.93|519.83|521.87|519.77|10
1733024980000|2024-12-01 03:49:40|521.07|518.97|521.16|519.06|521.16|519.06|521.07|518.97|8
1733038540000|2024-12-01 07:35:40|521.84|519.74|521.79|519.69|521.84|519.74|521.79|519.69|6
1733024990000|2024-12-01 03:49:50|521.17|519.07|521.07|518.97|521.19|519.09|521.06|518.96|5
1733038550000|2024-12-01 07:35:50|521.8|519.7|521.71|519.61|521.8|519.7|521.71|519.61|9
1733038560000|2024-12-01 07:36:00|521.7|519.6|521.72|519.62|521.74|519.64|521.68|519.58|8
1733025000000|2024-12-01 03:50:00|521.08|518.98|521.1|519|521.1|519|521.08|518.98|3
1733038570000|2024-12-01 07:36:10|521.71|519.61|521.69|519.59|521.71|519.61|521.69|519.59|3
1733025010000|2024-12-01 03:50:10|521.11|519.01|521.16|519.06|521.16|519.06|521.11|519.01|6
1733038580000|2024-12-01 07:36:20|521.7|519.6|521.82|519.72|521.82|519.72|521.7|519.6|4
1733025020000|2024-12-01 03:50:20|521.17|519.07|521.22|519.12|521.22|519.12|521.17|519.07|8
1733038590000|2024-12-01 07:36:30|521.95|519.85|521.9|519.8|521.96|519.86|521.9|519.8|8
1733025030000|2024-12-01 03:50:30|521.16|519.06|520.99|518.89|521.23|519.13|520.97|518.87|12
1733038600000|2024-12-01 07:36:40|521.91|519.81|521.91|519.81|521.91|519.81|521.91|519.81|1
1733025040000|2024-12-01 03:50:40|521|518.9|520.78|518.68|521|518.9|520.78|518.68|11
1733038610000|2024-12-01 07:36:50|521.92|519.82|521.84|519.74|521.92|519.82|521.83|519.73|10
1733025050000|2024-12-01 03:50:50|520.77|518.67|520.4|518.3|520.78|518.68|520.39|518.29|19
1733038620000|2024-12-01 07:37:00|521.93|519.83|521.81|519.71|521.93|519.83|521.8|519.7|7
1733025060000|2024-12-01 03:51:00|520.36|518.26|520.12|518.02|520.36|518.26|520.11|518.01|15
1733038630000|2024-12-01 07:37:10|521.8|519.7|521.67|519.57|521.8|519.7|521.67|519.57|8
1733025070000|2024-12-01 03:51:10|520.13|518.03|520.07|517.97|520.13|518.03|520.07|517.97|9
1733038640000|2024-12-01 07:37:20|521.68|519.58|521.6|519.5|521.68|519.58|521.6|519.5|8
1733025080000|2024-12-01 03:51:20|520.08|517.98|520.03|517.93|520.08|517.98|520.03|517.93|6
1733038650000|2024-12-01 07:37:30|521.59|519.49|521.64|519.54|521.64|519.54|521.56|519.46|6
1733025090000|2024-12-01 03:51:30|520.02|517.92|519.99|517.89|520.02|517.92|519.99|517.89|8
1733038660000|2024-12-01 07:37:40|521.76|519.66|521.74|519.64|521.76|519.66|521.74|519.64|3
1733025100000|2024-12-01 03:51:40|520.04|517.94|520.18|518.08|520.18|518.08|520.04|517.94|6
1733038670000|2024-12-01 07:37:50|521.73|519.63|521.71|519.61|521.73|519.63|521.7|519.6|5
1733025110000|2024-12-01 03:51:50|520.19|518.09|520.14|518.04|520.2|518.1|520.14|518.04|12
1733038680000|2024-12-01 07:38:00|521.72|519.62|521.74|519.64|521.74|519.64|521.72|519.62|3
1733025120000|2024-12-01 03:52:00|520.13|518.03|520.03|517.93|520.13|518.03|520.03|517.93|7
1733038690000|2024-12-01 07:38:10|521.73|519.63|521.8|519.7|521.8|519.7|521.73|519.63|6
1733025130000|2024-12-01 03:52:10|519.93|517.83|519.95|517.85|519.96|517.86|519.93|517.83|7
1733038700000|2024-12-01 07:38:20|521.79|519.69|521.8|519.7|521.82|519.72|521.77|519.67|8
1733025140000|2024-12-01 03:52:20|519.96|517.86|520.02|517.92|520.02|517.92|519.96|517.86|9
1733038710000|2024-12-01 07:38:30|521.79|519.69|521.74|519.64|521.79|519.69|521.74|519.64|3
1733025150000|2024-12-01 03:52:30|520|517.9|520.03|517.93|520.03|517.93|520|517.9|4
1733038720000|2024-12-01 07:38:40|521.69|519.59|521.65|519.55|521.69|519.59|521.55|519.45|10
1733025160000|2024-12-01 03:52:40|520.11|518.01|520.11|518.01|520.11|518.01|520.1|518|5
1733038730000|2024-12-01 07:38:50|521.66|519.56|521.66|519.56|521.66|519.56|521.65|519.55|3
1733025170000|2024-12-01 03:52:50|520.1|518|520|517.9|520.1|518|519.99|517.89|7
1733038740000|2024-12-01 07:39:00|521.71|519.61|521.73|519.63|521.73|519.63|521.71|519.61|6
1733025180000|2024-12-01 03:53:00|519.98|517.88|519.89|517.79|519.99|517.89|519.89|517.79|7
1733038750000|2024-12-01 07:39:10|521.74|519.64|521.83|519.73|521.83|519.73|521.73|519.63|10
1733025190000|2024-12-01 03:53:10|519.9|517.8|520.04|517.94|520.04|517.94|519.9|517.8|9
1733038760000|2024-12-01 07:39:20|521.82|519.72|521.84|519.74|521.84|519.74|521.82|519.72|3
1733025200000|2024-12-01 03:53:20|520.05|517.95|520.02|517.92|520.05|517.95|520.01|517.91|8
1733038770000|2024-12-01 07:39:30|521.83|519.73|521.71|519.61|521.83|519.73|521.71|519.61|6
1733025210000|2024-12-01 03:53:30|519.99|517.89|520.11|518.01|520.11|518.01|519.99|517.89|8
1733038780000|2024-12-01 07:39:40|521.7|519.6|521.64|519.54|521.71|519.61|521.64|519.54|5
1733025220000|2024-12-01 03:53:40|520.12|518.02|520.31|518.21|520.31|518.21|520.12|518.02|7
1733038790000|2024-12-01 07:39:50|521.63|519.53|521.6|519.5|521.64|519.54|521.6|519.5|7
1733025230000|2024-12-01 03:53:50|520.32|518.22|520.37|518.27|520.37|518.27|520.32|518.22|6
1733038800000|2024-12-01 07:40:00|521.59|519.49|521.67|519.57|521.68|519.58|521.59|519.49|6
1733025240000|2024-12-01 03:54:00|520.38|518.28|520.45|518.35|520.45|518.35|520.38|518.28|9
1733038810000|2024-12-01 07:40:10|521.66|519.56|521.67|519.57|521.68|519.58|521.66|519.56|4
1733025250000|2024-12-01 03:54:10|520.46|518.36|520.14|518.04|520.46|518.36|520.14|518.04|12
1733038820000|2024-12-01 07:40:20|521.71|519.61|521.7|519.6|521.72|519.62|521.69|519.59|6
1733025260000|2024-12-01 03:54:20|520.13|518.03|520.1|518|520.13|518.03|520.1|518|8
1733038830000|2024-12-01 07:40:30|521.69|519.59|521.65|519.55|521.69|519.59|521.65|519.55|5
1733025270000|2024-12-01 03:54:30|520.09|517.99|519.99|517.89|520.09|517.99|519.98|517.88|12
1733038840000|2024-12-01 07:40:40|521.6|519.5|521.54|519.44|521.61|519.51|521.54|519.44|7
1733025280000|2024-12-01 03:54:40|520|517.9|520.04|517.94|520.05|517.95|520|517.9|5
1733038850000|2024-12-01 07:40:50|521.53|519.43|521.54|519.44|521.54|519.44|521.53|519.43|2
1733025290000|2024-12-01 03:54:50|520.05|517.95|520.1|518|520.1|518|520.05|517.95|5
1733038860000|2024-12-01 07:41:00|521.63|519.53|521.6|519.5|521.63|519.53|521.6|519.5|4
1733025300000|2024-12-01 03:55:00|520.09|517.99|519.98|517.88|520.09|517.99|519.98|517.88|4
1733038870000|2024-12-01 07:41:10|521.59|519.49|521.7|519.6|521.7|519.6|521.58|519.48|5
1733025310000|2024-12-01 03:55:10|519.93|517.83|519.81|517.71|519.94|517.84|519.81|517.71|11
1733038880000|2024-12-01 07:41:20|521.69|519.59|521.62|519.52|521.69|519.59|521.62|519.52|11
1733025320000|2024-12-01 03:55:20|519.78|517.68|519.64|517.54|519.78|517.68|519.64|517.54|6
1733038890000|2024-12-01 07:41:30|521.63|519.53|521.6|519.5|521.71|519.61|521.6|519.5|11
1733025330000|2024-12-01 03:55:30|519.59|517.49|519.55|517.45|519.59|517.49|519.53|517.43|7
1733038900000|2024-12-01 07:41:40|521.61|519.51|521.66|519.56|521.67|519.57|521.6|519.5|6
1733025340000|2024-12-01 03:55:40|519.56|517.46|519.6|517.5|519.6|517.5|519.56|517.46|5
1733038910000|2024-12-01 07:41:50|521.67|519.57|521.66|519.56|521.68|519.58|521.66|519.56|7
1733025350000|2024-12-01 03:55:50|519.61|517.51|519.63|517.53|519.63|517.53|519.61|517.51|3
1733038920000|2024-12-01 07:42:00|521.65|519.55|521.59|519.49|521.65|519.55|521.58|519.48|4
1733025360000|2024-12-01 03:56:00|519.64|517.54|519.79|517.69|519.81|517.71|519.64|517.54|8
1733038930000|2024-12-01 07:42:10|521.54|519.44|521.54|519.44|521.54|519.44|521.53|519.43|3
1733025370000|2024-12-01 03:56:10|519.8|517.7|519.8|517.7|519.81|517.71|519.78|517.68|8
1733038940000|2024-12-01 07:42:20|521.53|519.43|521.62|519.52|521.63|519.53|521.53|519.43|12
1733025380000|2024-12-01 03:56:20|519.77|517.67|519.66|517.56|519.77|517.67|519.65|517.55|8
1733038950000|2024-12-01 07:42:30|521.63|519.53|521.64|519.54|521.65|519.55|521.63|519.53|4
1733025390000|2024-12-01 03:56:30|519.65|517.55|519.6|517.5|519.65|517.55|519.6|517.5|7
1733038970000|2024-12-01 07:42:50|521.63|519.53|521.59|519.49|521.63|519.53|521.59|519.49|8
1733025400000|2024-12-01 03:56:40|519.59|517.49|519.46|517.36|519.59|517.49|519.46|517.36|8
1733038980000|2024-12-01 07:43:00|521.6|519.5|521.7|519.6|521.71|519.61|521.6|519.5|6
1733025410000|2024-12-01 03:56:50|519.45|517.35|519.38|517.28|519.45|517.35|519.38|517.28|10
1733038990000|2024-12-01 07:43:10|521.68|519.58|521.55|519.45|521.68|519.58|521.54|519.44|9
1733025420000|2024-12-01 03:57:00|519.39|517.29|519.48|517.38|519.48|517.38|519.39|517.29|6
1733039000000|2024-12-01 07:43:20|521.54|519.44|521.49|519.39|521.54|519.44|521.46|519.36|6
1733025430000|2024-12-01 03:57:10|519.49|517.39|519.47|517.37|519.55|517.45|519.47|517.37|9
1733039010000|2024-12-01 07:43:30|521.45|519.35|521.4|519.3|521.45|519.35|521.39|519.29|3
1733025440000|2024-12-01 03:57:20|519.46|517.36|519.35|517.25|519.46|517.36|519.35|517.25|8
1733039020000|2024-12-01 07:43:40|521.41|519.31|521.6|519.5|521.6|519.5|521.41|519.31|9
1733025450000|2024-12-01 03:57:30|519.29|517.19|519.3|517.2|519.32|517.22|519.29|517.19|4
1733039030000|2024-12-01 07:43:50|521.61|519.51|521.68|519.58|521.72|519.62|521.6|519.5|14
1733025460000|2024-12-01 03:57:40|519.29|517.19|519.29|517.19|519.3|517.2|519.29|517.19|5
1733039040000|2024-12-01 07:44:00|521.67|519.57|521.67|519.57|521.68|519.58|521.63|519.53|7
1733025470000|2024-12-01 03:57:50|519.27|517.17|519.26|517.16|519.28|517.18|519.26|517.16|4
1733039050000|2024-12-01 07:44:10|521.68|519.58|521.6|519.5|521.69|519.59|521.54|519.44|13
1733025480000|2024-12-01 03:58:00|519.25|517.15|519.32|517.22|519.32|517.22|519.25|517.15|2
1733039060000|2024-12-01 07:44:20|521.61|519.51|521.68|519.58|521.69|519.59|521.6|519.5|9
1733025490000|2024-12-01 03:58:10|519.42|517.32|519.43|517.33|519.44|517.34|519.42|517.32|9
1733039070000|2024-12-01 07:44:30|521.69|519.59|521.67|519.57|521.69|519.59|521.67|519.57|2
1733025500000|2024-12-01 03:58:20|519.44|517.34|519.42|517.32|519.44|517.34|519.42|517.32|7
1733039080000|2024-12-01 07:44:40|521.66|519.56|521.66|519.56|521.66|519.56|521.66|519.56|1
1733025510000|2024-12-01 03:58:30|519.43|517.33|519.34|517.24|519.45|517.35|519.32|517.22|7
1733039090000|2024-12-01 07:44:50|521.71|519.61|521.7|519.6|521.71|519.61|521.7|519.6|2
1733025520000|2024-12-01 03:58:40|519.35|517.25|519.38|517.28|519.38|517.28|519.35|517.25|4
1733039100000|2024-12-01 07:45:00|521.71|519.61|521.61|519.51|521.71|519.61|521.51|519.41|7
1733025530000|2024-12-01 03:58:50|519.39|517.29|519.42|517.32|519.42|517.32|519.39|517.29|4
1733039110000|2024-12-01 07:45:10|521.59|519.49|521.51|519.41|521.67|519.57|521.5|519.4|19
1733025540000|2024-12-01 03:59:00|519.49|517.39|519.24|517.14|519.52|517.42|519.24|517.14|12
1733039120000|2024-12-01 07:45:20|521.5|519.4|521.58|519.48|521.59|519.49|521.49|519.39|5
1733025550000|2024-12-01 03:59:10|519.23|517.13|519.12|517.02|519.23|517.13|518.99|516.89|18
1733039130000|2024-12-01 07:45:30|521.59|519.49|521.66|519.56|521.74|519.64|521.59|519.49|15
1733025560000|2024-12-01 03:59:20|519.11|517.01|519.12|517.02|519.12|517.02|519.11|517.01|2
1733039140000|2024-12-01 07:45:40|521.65|519.55|521.55|519.45|521.65|519.55|521.55|519.45|10
1733025570000|2024-12-01 03:59:30|519.13|517.03|519.3|517.2|519.3|517.2|519.13|517.03|6
1733039150000|2024-12-01 07:45:50|521.56|519.46|521.64|519.54|521.69|519.59|521.56|519.46|8
1733039160000|2024-12-01 07:46:00|521.63|519.53|521.78|519.68|521.78|519.68|521.58|519.48|18
1733025580000|2024-12-01 03:59:40|519.32|517.22|519.36|517.26|519.36|517.26|519.32|517.22|7
1733039170000|2024-12-01 07:46:10|521.84|519.74|521.75|519.65|521.84|519.74|521.74|519.64|10
1733025590000|2024-12-01 03:59:50|519.35|517.25|519.41|517.31|519.41|517.31|519.35|517.25|7
1733039180000|2024-12-01 07:46:20|521.74|519.64|521.78|519.68|521.82|519.72|521.73|519.63|10
1733025600000|2024-12-01 04:00:00|519.42|517.32|519.1|517|519.43|517.33|519.1|517|11
1733039200000|2024-12-01 07:46:40|521.73|519.63|521.7|519.6|521.73|519.63|521.66|519.56|7
1733025610000|2024-12-01 04:00:10|519.11|517.01|519.21|517.11|519.21|517.11|519.11|517.01|11
1733039210000|2024-12-01 07:46:50|521.71|519.61|521.72|519.62|521.78|519.68|521.71|519.61|6
1733025620000|2024-12-01 04:00:20|519.22|517.12|519.21|517.11|519.22|517.12|519.2|517.1|7
1733039220000|2024-12-01 07:47:00|521.71|519.61|521.76|519.66|521.76|519.66|521.61|519.51|10
1733025630000|2024-12-01 04:00:30|519.22|517.12|519.16|517.06|519.24|517.14|519.16|517.06|7
1733039230000|2024-12-01 07:47:10|521.77|519.67|521.75|519.65|521.92|519.82|521.75|519.65|18
1733025640000|2024-12-01 04:00:40|519.11|517.01|518.95|516.85|519.12|517.02|518.95|516.85|10
1733039240000|2024-12-01 07:47:20|521.76|519.66|521.72|519.62|521.79|519.69|521.72|519.62|9
1733025650000|2024-12-01 04:00:50|518.94|516.84|518.86|516.76|518.94|516.84|518.86|516.76|4
1733039250000|2024-12-01 07:47:30|521.71|519.61|521.51|519.41|521.71|519.61|521.51|519.41|9
1733025660000|2024-12-01 04:01:00|518.85|516.75|519.04|516.94|519.05|516.95|518.75|516.65|17
1733039260000|2024-12-01 07:47:40|521.49|519.39|521.6|519.5|521.61|519.51|521.49|519.39|6
1733025670000|2024-12-01 04:01:10|519.05|516.95|519.07|516.97|519.14|517.04|519.05|516.95|8
1733039270000|2024-12-01 07:47:50|521.61|519.51|521.73|519.63|521.73|519.63|521.6|519.5|9
1733025680000|2024-12-01 04:01:20|519.01|516.91|518.94|516.84|519.04|516.94|518.93|516.83|8
1733039280000|2024-12-01 07:48:00|521.72|519.62|521.94|519.84|521.94|519.84|521.7|519.6|15
1733025690000|2024-12-01 04:01:30|518.95|516.85|518.76|516.66|518.95|516.85|518.7|516.6|18
1733025700000|2024-12-01 04:01:40|518.75|516.65|518.8|516.7|518.8|516.7|518.75|516.65|8
1733039290000|2024-12-01 07:48:10|521.95|519.85|522.23|520.13|522.29|520.19|521.95|519.85|25
1733025710000|2024-12-01 04:01:50|518.81|516.71|518.96|516.86|518.96|516.86|518.81|516.71|8
1733039300000|2024-12-01 07:48:20|522.24|520.14|522.41|520.31|522.49|520.39|522.24|520.14|12
1733025720000|2024-12-01 04:02:00|519.07|516.97|519.21|517.11|519.21|517.11|519.07|516.97|8
1733039310000|2024-12-01 07:48:30|522.4|520.3|522.25|520.15|522.4|520.3|522.25|520.15|12
1733025730000|2024-12-01 04:02:10|519.22|517.12|519.33|517.23|519.33|517.23|519.22|517.12|7
1733039320000|2024-12-01 07:48:40|522.26|520.16|522.12|520.02|522.26|520.16|522.11|520.01|12
1733025740000|2024-12-01 04:02:20|519.34|517.24|519.37|517.27|519.37|517.27|519.34|517.24|4
1733039330000|2024-12-01 07:48:50|522.11|520.01|522.16|520.06|522.19|520.09|522.11|520.01|3
1733025750000|2024-12-01 04:02:30|519.31|517.21|519.3|517.2|519.44|517.34|519.29|517.19|21
1733039340000|2024-12-01 07:49:00|522.21|520.11|522.18|520.08|522.22|520.12|522.18|520.08|6
1733025760000|2024-12-01 04:02:40|519.19|517.09|519.17|517.07|519.19|517.09|519.16|517.06|6
1733039350000|2024-12-01 07:49:10|522.17|520.07|522.19|520.09|522.21|520.11|522.12|520.02|10
1733025770000|2024-12-01 04:02:50|519.18|517.08|519.18|517.08|519.18|517.08|519.17|517.07|5
1733039360000|2024-12-01 07:49:20|522.2|520.1|522.21|520.11|522.22|520.12|522.16|520.06|8
1733025780000|2024-12-01 04:03:00|519.19|517.09|519.22|517.12|519.22|517.12|519.18|517.08|7
1733039370000|2024-12-01 07:49:30|522.17|520.07|522.15|520.05|522.2|520.1|522.15|520.05|6
1733025790000|2024-12-01 04:03:10|519.29|517.19|519.33|517.23|519.42|517.32|519.29|517.19|12
1733039380000|2024-12-01 07:49:40|522.1|520|522.27|520.17|522.32|520.22|522.1|520|8
1733025800000|2024-12-01 04:03:20|519.32|517.22|519.3|517.2|519.32|517.22|519.29|517.19|7
1733039390000|2024-12-01 07:49:50|522.25|520.15|522.25|520.15|522.27|520.17|522.25|520.15|6
1733025810000|2024-12-01 04:03:30|519.29|517.19|519.22|517.12|519.29|517.19|519.21|517.11|6
1733025820000|2024-12-01 04:03:40|519.23|517.13|519.25|517.15|519.25|517.15|519.23|517.13|3
1733039400000|2024-12-01 07:50:00|522.24|520.14|522.35|520.25|522.37|520.27|522.24|520.14|8
1733025830000|2024-12-01 04:03:50|519.26|517.16|519.27|517.17|519.28|517.18|519.26|517.16|4
1733039410000|2024-12-01 07:50:10|522.34|520.24|522.22|520.12|522.34|520.24|522.22|520.12|8
1733025840000|2024-12-01 04:04:00|519.28|517.18|519.28|517.18|519.28|517.18|519.28|517.18|1
1733039420000|2024-12-01 07:50:20|522.23|520.13|522.2|520.1|522.23|520.13|522.2|520.1|4
1733025850000|2024-12-01 04:04:10|519.17|517.07|519.13|517.03|519.17|517.07|519.13|517.03|5
1733039430000|2024-12-01 07:50:30|522.19|520.09|522.08|519.98|522.19|520.09|522.08|519.98|5
1733025860000|2024-12-01 04:04:20|519.09|516.99|518.97|516.87|519.09|516.99|518.96|516.86|6
1733039440000|2024-12-01 07:50:40|522.07|519.97|522.05|519.95|522.07|519.97|522.04|519.94|5
1733025870000|2024-12-01 04:04:30|518.98|516.88|518.91|516.81|519|516.9|518.9|516.8|7
1733039450000|2024-12-01 07:50:50|522.06|519.96|522.12|520.02|522.12|520.02|522.04|519.94|5
1733025880000|2024-12-01 04:04:40|518.92|516.82|518.89|516.79|518.96|516.86|518.89|516.79|10
1733039460000|2024-12-01 07:51:00|522.11|520.01|522.11|520.01|522.15|520.05|522.09|519.99|7
1733025890000|2024-12-01 04:04:50|518.88|516.78|518.83|516.73|518.88|516.78|518.83|516.73|5
1733039470000|2024-12-01 07:51:10|522.06|519.96|522.05|519.95|522.06|519.96|522.05|519.95|4
1733039480000|2024-12-01 07:51:20|522.06|519.96|522.23|520.13|522.23|520.13|522.06|519.96|7
1733025900000|2024-12-01 04:05:00|518.82|516.72|518.58|516.48|518.82|516.72|518.58|516.48|10
1733039490000|2024-12-01 07:51:30|522.24|520.14|522.28|520.18|522.29|520.19|522.24|520.14|4
1733025910000|2024-12-01 04:05:10|518.56|516.46|518.3|516.2|518.57|516.47|518.3|516.2|16
1733039500000|2024-12-01 07:51:40|522.29|520.19|522.26|520.16|522.32|520.22|522.25|520.15|9
1733025920000|2024-12-01 04:05:20|518.31|516.21|518.32|516.22|518.32|516.22|518.31|516.21|2
1733039510000|2024-12-01 07:51:50|522.27|520.17|522.31|520.21|522.33|520.23|522.27|520.17|6
1733025930000|2024-12-01 04:05:30|518.31|516.21|518.15|516.05|518.31|516.21|518.15|516.05|12
1733039520000|2024-12-01 07:52:00|522.32|520.22|522.25|520.15|522.36|520.26|522.25|520.15|13
1733025940000|2024-12-01 04:05:40|518.14|516.04|518.03|515.93|518.14|516.04|518.03|515.93|7
1733039530000|2024-12-01 07:52:10|522.26|520.16|522.29|520.19|522.3|520.2|522.23|520.13|6
1733025950000|2024-12-01 04:05:50|518.04|515.94|518.05|515.95|518.05|515.95|518.04|515.94|2
1733039540000|2024-12-01 07:52:20|522.3|520.2|522.3|520.2|522.31|520.21|522.3|520.2|7
1733025960000|2024-12-01 04:06:00|518.06|515.96|518.21|516.11|518.23|516.13|518.06|515.96|7
1733039550000|2024-12-01 07:52:30|522.2|520.1|522.18|520.08|522.23|520.13|522.18|520.08|5
1733025970000|2024-12-01 04:06:10|518.22|516.12|518.11|516.01|518.22|516.12|518.1|516|7
1733039560000|2024-12-01 07:52:40|522.17|520.07|522.21|520.11|522.21|520.11|522.14|520.04|11
1733025980000|2024-12-01 04:06:20|518.12|516.02|518.18|516.08|518.18|516.08|518.12|516.02|7
1733039570000|2024-12-01 07:52:50|522.2|520.1|522.25|520.15|522.27|520.17|522.2|520.1|6
1733025990000|2024-12-01 04:06:30|518.19|516.09|518.25|516.15|518.25|516.15|518.19|516.09|4
1733039580000|2024-12-01 07:53:00|522.26|520.16|522.36|520.26|522.36|520.26|522.26|520.16|8
1733026000000|2024-12-01 04:06:40|518.26|516.16|518.27|516.17|518.27|516.17|518.26|516.16|2
1733039590000|2024-12-01 07:53:10|522.41|520.31|522.48|520.38|522.48|520.38|522.41|520.31|5
1733026010000|2024-12-01 04:06:50|518.28|516.18|518.25|516.15|518.29|516.19|518.24|516.14|4
1733039600000|2024-12-01 07:53:20|522.53|520.43|522.57|520.47|522.57|520.47|522.52|520.42|7
1733026020000|2024-12-01 04:07:00|518.23|516.13|518.09|515.99|518.23|516.13|518.09|515.99|4
1733039610000|2024-12-01 07:53:30|522.56|520.46|522.55|520.45|522.56|520.46|522.54|520.44|6
1733026030000|2024-12-01 04:07:10|518.1|516|518.11|516.01|518.11|516.01|518.09|515.99|12
1733039620000|2024-12-01 07:53:40|522.56|520.46|522.57|520.47|522.63|520.53|522.56|520.46|3
1733026040000|2024-12-01 04:07:20|518.1|516|517.96|515.86|518.1|516|517.94|515.84|11
1733039630000|2024-12-01 07:53:50|522.58|520.48|522.57|520.47|522.58|520.48|522.57|520.47|2
1733026050000|2024-12-01 04:07:30|517.97|515.87|517.85|515.75|517.97|515.87|517.84|515.74|8
1733039640000|2024-12-01 07:54:00|522.58|520.48|522.5|520.4|522.58|520.48|522.5|520.4|5
1733026060000|2024-12-01 04:07:40|517.84|515.74|517.84|515.74|517.85|515.75|517.82|515.72|9
1733039650000|2024-12-01 07:54:10|522.49|520.39|522.47|520.37|522.49|520.39|522.47|520.37|3
1733026070000|2024-12-01 04:07:50|517.85|515.75|517.77|515.67|517.87|515.77|517.71|515.61|7
1733039660000|2024-12-01 07:54:20|522.48|520.38|522.54|520.44|522.54|520.44|522.48|520.38|5
1733026080000|2024-12-01 04:08:00|517.78|515.68|517.82|515.72|517.82|515.72|517.78|515.68|5
1733039670000|2024-12-01 07:54:30|522.53|520.43|522.38|520.28|522.53|520.43|522.37|520.27|11
1733026090000|2024-12-01 04:08:10|517.81|515.71|517.78|515.68|517.81|515.71|517.76|515.66|8
1733039680000|2024-12-01 07:54:40|522.37|520.27|522.29|520.19|522.37|520.27|522.29|520.19|8
1733026100000|2024-12-01 04:08:20|517.79|515.69|517.93|515.83|517.93|515.83|517.79|515.69|5
1733039690000|2024-12-01 07:54:50|522.28|520.18|521.97|519.87|522.28|520.18|521.97|519.87|18
1733026110000|2024-12-01 04:08:30|517.94|515.84|517.96|515.86|517.96|515.86|517.94|515.84|6
1733039700000|2024-12-01 07:55:00|521.89|519.79|521.57|519.47|521.9|519.8|521.57|519.47|19
1733026120000|2024-12-01 04:08:40|517.97|515.87|518.29|516.19|518.3|516.2|517.97|515.87|12
1733039710000|2024-12-01 07:55:10|521.56|519.46|521.49|519.39|521.56|519.46|521.49|519.39|4
1733026130000|2024-12-01 04:08:50|518.28|516.18|518.23|516.13|518.28|516.18|518.23|516.13|7
1733039720000|2024-12-01 07:55:20|521.51|519.41|521.53|519.43|521.59|519.49|521.51|519.41|7
1733026140000|2024-12-01 04:09:00|518.24|516.14|518.28|516.18|518.28|516.18|518.24|516.14|5
1733039730000|2024-12-01 07:55:30|521.52|519.42|521.63|519.53|521.63|519.53|521.49|519.39|12
1733026150000|2024-12-01 04:09:10|518.29|516.19|518.42|516.32|518.44|516.34|518.29|516.19|8
1733039740000|2024-12-01 07:55:40|521.64|519.54|521.69|519.59|521.77|519.67|521.64|519.54|8
1733026160000|2024-12-01 04:09:20|518.43|516.33|518.5|516.4|518.5|516.4|518.43|516.33|4
1733039750000|2024-12-01 07:55:50|521.68|519.58|521.6|519.5|521.68|519.58|521.6|519.5|3
1733026170000|2024-12-01 04:09:30|518.51|516.41|518.62|516.52|518.63|516.53|518.5|516.4|10
1733039760000|2024-12-01 07:56:00|521.61|519.51|521.55|519.45|521.61|519.51|521.52|519.42|9
1733026180000|2024-12-01 04:09:40|518.63|516.53|518.86|516.76|518.86|516.76|518.63|516.53|16
1733039770000|2024-12-01 07:56:10|521.56|519.46|521.52|519.42|521.57|519.47|521.52|519.42|6
1733026190000|2024-12-01 04:09:50|518.87|516.77|518.95|516.85|518.95|516.85|518.87|516.77|3
1733039780000|2024-12-01 07:56:20|521.53|519.43|521.58|519.48|521.58|519.48|521.48|519.38|7
1733026200000|2024-12-01 04:10:00|518.96|516.86|518.99|516.89|518.99|516.89|518.93|516.83|4
1733039790000|2024-12-01 07:56:30|521.62|519.52|521.59|519.49|521.62|519.52|521.59|519.49|7
1733026210000|2024-12-01 04:10:10|519|516.9|519|516.9|519|516.9|519|516.9|1
1733039800000|2024-12-01 07:56:40|521.58|519.48|521.79|519.69|521.79|519.69|521.58|519.48|8
1733026220000|2024-12-01 04:10:20|519.01|516.91|519.02|516.92|519.02|516.92|519|516.9|7
1733039810000|2024-12-01 07:56:50|521.78|519.68|521.72|519.62|521.78|519.68|521.72|519.62|5
1733026230000|2024-12-01 04:10:30|518.94|516.84|519.11|517.01|519.11|517.01|518.94|516.84|4
1733039820000|2024-12-01 07:57:00|521.71|519.61|521.66|519.56|521.71|519.61|521.65|519.55|9
1733026240000|2024-12-01 04:10:40|519.12|517.02|519.12|517.02|519.12|517.02|519.12|517.02|1
1733039830000|2024-12-01 07:57:10|521.64|519.54|521.56|519.46|521.64|519.54|521.56|519.46|6
1733026250000|2024-12-01 04:10:50|519.13|517.03|519.13|517.03|519.13|517.03|519.13|517.03|1
1733039840000|2024-12-01 07:57:20|521.55|519.45|521.54|519.44|521.56|519.46|521.54|519.44|6
1733026260000|2024-12-01 04:11:00|519.08|516.98|519.1|517|519.1|517|519.08|516.98|3
1733039850000|2024-12-01 07:57:30|521.55|519.45|521.54|519.44|521.55|519.45|521.52|519.42|6
1733026270000|2024-12-01 04:11:10|519.09|516.99|519.08|516.98|519.09|516.99|519.07|516.97|3
1733039860000|2024-12-01 07:57:40|521.57|519.47|521.52|519.42|521.57|519.47|521.52|519.42|5
1733026280000|2024-12-01 04:11:20|519.07|516.97|518.96|516.86|519.07|516.97|518.96|516.86|5
1733039870000|2024-12-01 07:57:50|521.53|519.43|521.53|519.43|521.53|519.43|521.53|519.43|1
1733026290000|2024-12-01 04:11:30|518.97|516.87|518.55|516.45|518.97|516.87|518.55|516.45|16
1733039880000|2024-12-01 07:58:00|521.54|519.44|521.52|519.42|521.62|519.52|521.52|519.42|7
1733026300000|2024-12-01 04:11:40|518.56|516.46|518.59|516.49|518.59|516.49|518.56|516.46|4
1733039890000|2024-12-01 07:58:10|521.53|519.43|521.44|519.34|521.53|519.43|521.44|519.34|6
1733026310000|2024-12-01 04:11:50|518.6|516.5|518.55|516.45|518.6|516.5|518.55|516.45|10
1733039900000|2024-12-01 07:58:20|521.45|519.35|521.37|519.27|521.45|519.35|521.36|519.26|6
1733026320000|2024-12-01 04:12:00|518.54|516.44|518.5|516.4|518.55|516.45|518.5|516.4|7
1733039910000|2024-12-01 07:58:30|521.36|519.26|521.46|519.36|521.47|519.37|521.35|519.25|9
1733026330000|2024-12-01 04:12:10|518.49|516.39|518.38|516.28|518.49|516.39|518.38|516.28|8
1733039920000|2024-12-01 07:58:40|521.45|519.35|521.42|519.32|521.45|519.35|521.42|519.32|4
1733026340000|2024-12-01 04:12:20|518.37|516.27|518.29|516.19|518.37|516.27|518.29|516.19|10
1733039930000|2024-12-01 07:58:50|521.41|519.31|521.43|519.33|521.45|519.35|521.41|519.31|7
1733026350000|2024-12-01 04:12:30|518.23|516.13|518.15|516.05|518.23|516.13|518.15|516.05|5
1733039940000|2024-12-01 07:59:00|521.38|519.28|521.53|519.43|521.54|519.44|521.38|519.28|5
1733026360000|2024-12-01 04:12:40|518.16|516.06|518.19|516.09|518.2|516.1|518.15|516.05|4
1733039950000|2024-12-01 07:59:10|521.52|519.42|521.44|519.34|521.52|519.42|521.43|519.33|8
1733039960000|2024-12-01 07:59:20|521.43|519.33|521.43|519.33|521.43|519.33|521.41|519.31|5
1733026370000|2024-12-01 04:12:50|518.18|516.08|518.17|516.07|518.18|516.08|518.17|516.07|2
1733039970000|2024-12-01 07:59:30|521.44|519.34|521.52|519.42|521.52|519.42|521.44|519.34|3
1733026380000|2024-12-01 04:13:00|518.16|516.06|518|515.9|518.16|516.06|517.99|515.89|9
1733039980000|2024-12-01 07:59:40|521.5|519.4|521.46|519.36|521.51|519.41|521.45|519.35|5
1733026390000|2024-12-01 04:13:10|517.99|515.89|517.94|515.84|517.99|515.89|517.89|515.79|6
1733039990000|2024-12-01 07:59:50|521.47|519.37|521.47|519.37|521.48|519.38|521.47|519.37|3
1733026400000|2024-12-01 04:13:20|517.95|515.85|518.15|516.05|518.15|516.05|517.95|515.85|7
1733026410000|2024-12-01 04:13:30|518.13|516.03|518.12|516.02|518.13|516.03|518.12|516.02|2
1733040000000|2024-12-01 08:00:00|521.46|519.36|521.47|519.37|521.49|519.39|521.45|519.35|7
1733026420000|2024-12-01 04:13:40|518.13|516.03|518.15|516.05|518.15|516.05|518.13|516.03|3
1733040010000|2024-12-01 08:00:10|521.43|519.33|521|518.9|521.44|519.34|521|518.9|20
1733026430000|2024-12-01 04:13:50|518.16|516.06|518.29|516.19|518.3|516.2|518.16|516.06|6
1733040020000|2024-12-01 08:00:20|520.98|518.88|520.72|518.62|520.98|518.88|520.71|518.61|20
1733026440000|2024-12-01 04:14:00|518.3|516.2|518.22|516.12|518.32|516.22|518.21|516.11|6
1733040030000|2024-12-01 08:00:30|520.73|518.63|520.81|518.71|520.83|518.73|520.73|518.63|8
1733026450000|2024-12-01 04:14:10|518.21|516.11|518.2|516.1|518.22|516.12|518.2|516.1|8
1733040040000|2024-12-01 08:00:40|520.8|518.7|520.86|518.76|520.86|518.76|520.8|518.7|9
1733026460000|2024-12-01 04:14:20|518.21|516.11|518.31|516.21|518.31|516.21|518.2|516.1|7
1733040050000|2024-12-01 08:00:50|520.91|518.81|520.94|518.84|520.96|518.86|520.91|518.81|5
1733026470000|2024-12-01 04:14:30|518.32|516.22|518.31|516.21|518.33|516.23|518.3|516.2|8
1733040060000|2024-12-01 08:01:00|520.8|518.7|520.71|518.61|520.8|518.7|520.71|518.61|8
1733026480000|2024-12-01 04:14:40|518.36|516.26|518.47|516.37|518.48|516.38|518.31|516.21|10
1733040070000|2024-12-01 08:01:10|520.72|518.62|520.5|518.4|520.72|518.62|520.49|518.39|16
1733040080000|2024-12-01 08:01:20|520.48|518.38|520.27|518.17|520.48|518.38|520.27|518.17|7
1733026500000|2024-12-01 04:15:00|518.48|516.38|518.55|516.45|518.55|516.45|518.47|516.37|6
1733040090000|2024-12-01 08:01:30|520.26|518.16|520.23|518.13|520.26|518.16|520.22|518.12|8
1733026510000|2024-12-01 04:15:10|518.54|516.44|518.6|516.5|518.6|516.5|518.49|516.39|8
1733040100000|2024-12-01 08:01:40|520.24|518.14|520.39|518.29|520.39|518.29|520.24|518.14|3
1733026520000|2024-12-01 04:15:20|518.59|516.49|518.51|516.41|518.59|516.49|518.49|516.39|7
1733040110000|2024-12-01 08:01:50|520.4|518.3|520.53|518.43|520.54|518.44|520.4|518.3|3
1733026530000|2024-12-01 04:15:30|518.49|516.39|518.4|516.3|518.49|516.39|518.39|516.29|7
1733040120000|2024-12-01 08:02:00|520.52|518.42|520.35|518.25|520.52|518.42|520.35|518.25|10
1733026540000|2024-12-01 04:15:40|518.39|516.29|518.38|516.28|518.4|516.3|518.38|516.28|6
1733040130000|2024-12-01 08:02:10|520.36|518.26|520.42|518.32|520.43|518.33|520.36|518.26|3
1733026550000|2024-12-01 04:15:50|518.37|516.27|518.5|516.4|518.5|516.4|518.37|516.27|7
1733040140000|2024-12-01 08:02:20|520.43|518.33|520.41|518.31|520.43|518.33|520.41|518.31|3
1733026560000|2024-12-01 04:16:00|518.57|516.47|518.52|516.42|518.57|516.47|518.51|516.41|5
1733040150000|2024-12-01 08:02:30|520.4|518.3|520.33|518.23|520.4|518.3|520.33|518.23|5
1733026570000|2024-12-01 04:16:10|518.53|516.43|518.82|516.72|518.82|516.72|518.53|516.43|11
1733040160000|2024-12-01 08:02:40|520.32|518.22|520.3|518.2|520.32|518.22|520.23|518.13|6
1733026580000|2024-12-01 04:16:20|518.83|516.73|518.85|516.75|518.85|516.75|518.83|516.73|3
1733040170000|2024-12-01 08:02:50|520.31|518.21|520.33|518.23|520.33|518.23|520.31|518.21|5
1733026590000|2024-12-01 04:16:30|518.86|516.76|518.87|516.77|518.88|516.78|518.86|516.76|6
1733040180000|2024-12-01 08:03:00|520.32|518.22|520.12|518.02|520.32|518.22|520.11|518.01|5
1733026600000|2024-12-01 04:16:40|518.88|516.78|518.87|516.77|518.88|516.78|518.85|516.75|5
1733040190000|2024-12-01 08:03:10|520.11|518.01|520.07|517.97|520.12|518.02|520.07|517.97|3
1733026610000|2024-12-01 04:16:50|518.86|516.76|518.74|516.64|518.86|516.76|518.74|516.64|10
1733040200000|2024-12-01 08:03:20|520.08|517.98|520.08|517.98|520.1|518|520.08|517.98|5
1733026620000|2024-12-01 04:17:00|518.73|516.63|518.24|516.14|518.73|516.63|518.24|516.14|13
1733040210000|2024-12-01 08:03:30|520.09|517.99|520.38|518.28|520.38|518.28|520.09|517.99|9
1733026630000|2024-12-01 04:17:10|518.23|516.13|518.15|516.05|518.23|516.13|518.15|516.05|9
1733040220000|2024-12-01 08:03:40|520.37|518.27|520.47|518.37|520.47|518.37|520.37|518.27|4
1733026640000|2024-12-01 04:17:20|518.05|515.95|517.87|515.77|518.05|515.95|517.86|515.76|12
1733040230000|2024-12-01 08:03:50|520.48|518.38|520.77|518.67|520.78|518.68|520.48|518.38|15
1733026650000|2024-12-01 04:17:30|517.88|515.78|517.47|515.37|517.88|515.78|517.45|515.35|16
1733040240000|2024-12-01 08:04:00|520.78|518.68|520.99|518.89|520.99|518.89|520.78|518.68|7
1733026660000|2024-12-01 04:17:40|517.46|515.36|517.47|515.37|517.47|515.37|517.45|515.35|5
1733040250000|2024-12-01 08:04:10|520.98|518.88|520.97|518.87|520.99|518.89|520.97|518.87|4
1733026680000|2024-12-01 04:18:00|517.48|515.38|517.73|515.63|517.74|515.64|517.48|515.38|8
1733040260000|2024-12-01 08:04:20|520.98|518.88|520.88|518.78|521|518.9|520.88|518.78|15
1733026690000|2024-12-01 04:18:10|517.74|515.64|517.76|515.66|517.76|515.66|517.74|515.64|3
1733040270000|2024-12-01 08:04:30|520.89|518.79|520.91|518.81|520.91|518.81|520.89|518.79|3
1733026700000|2024-12-01 04:18:20|517.77|515.67|517.83|515.73|517.84|515.74|517.77|515.67|3
1733040280000|2024-12-01 08:04:40|520.84|518.74|520.86|518.76|520.86|518.76|520.84|518.74|3
1733026710000|2024-12-01 04:18:30|517.84|515.74|518.01|515.91|518.01|515.91|517.83|515.73|4
1733040290000|2024-12-01 08:04:50|520.87|518.77|520.87|518.77|520.88|518.78|520.87|518.77|3
1733026720000|2024-12-01 04:18:40|518.02|515.92|518.07|515.97|518.08|515.98|518.02|515.92|9
1733040300000|2024-12-01 08:05:00|520.86|518.76|520.93|518.83|520.93|518.83|520.85|518.75|7
1733026730000|2024-12-01 04:18:50|518.08|515.98|518.08|515.98|518.08|515.98|518.08|515.98|1
1733040310000|2024-12-01 08:05:10|520.97|518.87|521.04|518.94|521.05|518.95|520.97|518.87|6
1733026740000|2024-12-01 04:19:00|518.07|515.97|518.01|515.91|518.07|515.97|518|515.9|8
1733040320000|2024-12-01 08:05:20|521.05|518.95|521.19|519.09|521.19|519.09|521.05|518.95|6
1733026750000|2024-12-01 04:19:10|517.82|515.72|517.93|515.83|517.93|515.83|517.82|515.72|6
1733040330000|2024-12-01 08:05:30|521.2|519.1|521.31|519.21|521.32|519.22|521.2|519.1|7
1733026760000|2024-12-01 04:19:20|517.99|515.89|518.02|515.92|518.02|515.92|517.98|515.88|12
1733040340000|2024-12-01 08:05:40|521.32|519.22|521.3|519.2|521.32|519.22|521.3|519.2|3
1733026770000|2024-12-01 04:19:30|518.01|515.91|518|515.9|518.01|515.91|518|515.9|2
1733040350000|2024-12-01 08:05:50|521.31|519.21|521.24|519.14|521.31|519.21|521.24|519.14|6
1733026780000|2024-12-01 04:19:40|517.91|515.81|517.97|515.87|517.97|515.87|517.91|515.81|7
1733040360000|2024-12-01 08:06:00|521.23|519.13|521.25|519.15|521.28|519.18|521.22|519.12|8
1733026790000|2024-12-01 04:19:50|517.96|515.86|517.8|515.7|517.97|515.87|517.8|515.7|7
1733040370000|2024-12-01 08:06:10|521.17|519.07|521.11|519.01|521.17|519.07|521.11|519.01|4
1733026800000|2024-12-01 04:20:00|517.81|515.71|517.69|515.59|517.85|515.75|517.69|515.59|10
1733040380000|2024-12-01 08:06:20|521.12|519.02|521.18|519.08|521.18|519.08|521.11|519.01|7
1733026810000|2024-12-01 04:20:10|517.74|515.64|517.82|515.72|517.83|515.73|517.74|515.64|5
1733040390000|2024-12-01 08:06:30|521.19|519.09|521.27|519.17|521.29|519.19|521.19|519.09|6
1733026820000|2024-12-01 04:20:20|517.83|515.73|517.9|515.8|517.91|515.81|517.83|515.73|4
1733040400000|2024-12-01 08:06:40|521.26|519.16|521.17|519.07|521.26|519.16|521.14|519.04|4
1733026830000|2024-12-01 04:20:30|517.91|515.81|517.91|515.81|517.92|515.82|517.91|515.81|3
1733040410000|2024-12-01 08:06:50|521.29|519.19|521.38|519.28|521.4|519.3|521.29|519.19|11
1733026840000|2024-12-01 04:20:40|517.9|515.8|517.88|515.78|517.9|515.8|517.88|515.78|5
1733040420000|2024-12-01 08:07:00|521.39|519.29|521.34|519.24|521.41|519.31|521.34|519.24|7
1733026850000|2024-12-01 04:20:50|517.84|515.74|517.65|515.55|517.84|515.74|517.65|515.55|10
1733040430000|2024-12-01 08:07:10|521.35|519.25|521.42|519.32|521.42|519.32|521.35|519.25|4
1733026860000|2024-12-01 04:21:00|517.64|515.54|517.08|514.98|517.64|515.54|517.08|514.98|24
1733040440000|2024-12-01 08:07:20|521.39|519.29|521.35|519.25|521.4|519.3|521.35|519.25|3
1733026870000|2024-12-01 04:21:10|517.07|514.97|517|514.9|517.07|514.97|517|514.9|10
1733040450000|2024-12-01 08:07:30|521.36|519.26|521.4|519.3|521.41|519.31|521.36|519.26|5
1733026880000|2024-12-01 04:21:20|516.99|514.89|517.19|515.09|517.19|515.09|516.98|514.88|10
1733040470000|2024-12-01 08:07:50|521.41|519.31|521.44|519.34|521.45|519.35|521.41|519.31|5
1733026890000|2024-12-01 04:21:30|517.2|515.1|517.27|515.17|517.28|515.18|517.2|515.1|7
1733040480000|2024-12-01 08:08:00|521.43|519.33|521.35|519.25|521.43|519.33|521.32|519.22|8
1733026900000|2024-12-01 04:21:40|517.28|515.18|517.81|515.71|517.81|515.71|517.28|515.18|21
1733040490000|2024-12-01 08:08:10|521.36|519.26|521.57|519.47|521.59|519.49|521.34|519.24|11
1733026910000|2024-12-01 04:21:50|517.82|515.72|517.98|515.88|517.99|515.89|517.82|515.72|10
1733040500000|2024-12-01 08:08:20|521.56|519.46|521.48|519.38|521.56|519.46|521.48|519.38|7
1733026920000|2024-12-01 04:22:00|517.97|515.87|517.97|515.87|517.97|515.87|517.97|515.87|1
1733040510000|2024-12-01 08:08:30|521.47|519.37|521.5|519.4|521.5|519.4|521.47|519.37|6
1733026930000|2024-12-01 04:22:10|517.98|515.88|517.98|515.88|517.98|515.88|517.96|515.86|7
1733040520000|2024-12-01 08:08:40|521.51|519.41|521.32|519.22|521.55|519.45|521.3|519.2|10
1733026940000|2024-12-01 04:22:20|517.97|515.87|517.83|515.73|517.97|515.87|517.83|515.73|12
1733040530000|2024-12-01 08:08:50|521.31|519.21|521.3|519.2|521.31|519.21|521.3|519.2|2
1733026950000|2024-12-01 04:22:30|517.82|515.72|517.83|515.73|517.84|515.74|517.82|515.72|4
1733040540000|2024-12-01 08:09:00|521.31|519.21|521.27|519.17|521.31|519.21|521.27|519.17|5
1733026960000|2024-12-01 04:22:40|517.84|515.74|517.78|515.68|517.84|515.74|517.75|515.65|7
1733040550000|2024-12-01 08:09:10|521.17|519.07|521.26|519.16|521.27|519.17|521.17|519.07|7
1733026970000|2024-12-01 04:22:50|517.83|515.73|517.91|515.81|517.91|515.81|517.83|515.73|5
1733040560000|2024-12-01 08:09:20|521.25|519.15|521.16|519.06|521.25|519.15|521.16|519.06|5
1733026980000|2024-12-01 04:23:00|518.07|515.97|517.95|515.85|518.07|515.97|517.95|515.85|3
1733040570000|2024-12-01 08:09:30|521.15|519.05|521.14|519.04|521.17|519.07|521.13|519.03|8
1733026990000|2024-12-01 04:23:10|517.96|515.86|518.18|516.08|518.18|516.08|517.96|515.86|6
1733040580000|2024-12-01 08:09:40|521.15|519.05|521.19|519.09|521.28|519.18|521.15|519.05|9
1733027000000|2024-12-01 04:23:20|518.19|516.09|518.24|516.14|518.25|516.15|518.19|516.09|7
1733040590000|2024-12-01 08:09:50|521.18|519.08|521.18|519.08|521.19|519.09|521.18|519.08|3
1733027010000|2024-12-01 04:23:30|518.25|516.15|518.43|516.33|518.43|516.33|518.25|516.15|9
1733040600000|2024-12-01 08:10:00|521.19|519.09|521.43|519.33|521.44|519.34|521.19|519.09|11
1733027020000|2024-12-01 04:23:40|518.42|516.32|518.43|516.33|518.43|516.33|518.42|516.32|2
1733040610000|2024-12-01 08:10:10|521.44|519.34|521.47|519.37|521.48|519.38|521.44|519.34|11
1733027030000|2024-12-01 04:23:50|518.42|516.32|518.48|516.38|518.48|516.38|518.42|516.32|4
1733040620000|2024-12-01 08:10:20|521.48|519.38|521.65|519.55|521.65|519.55|521.48|519.38|6
1733027040000|2024-12-01 04:24:00|518.45|516.35|518.31|516.21|518.45|516.35|518.31|516.21|10
1733040630000|2024-12-01 08:10:30|521.69|519.59|521.77|519.67|521.77|519.67|521.69|519.59|5
1733027050000|2024-12-01 04:24:10|518.3|516.2|518.44|516.34|518.44|516.34|518.3|516.2|7
1733040640000|2024-12-01 08:10:40|521.78|519.68|521.85|519.75|521.86|519.76|521.78|519.68|9
1733027060000|2024-12-01 04:24:20|518.45|516.35|518.52|516.42|518.52|516.42|518.45|516.35|3
1733040650000|2024-12-01 08:10:50|521.86|519.76|521.91|519.81|521.92|519.82|521.86|519.76|9
1733027070000|2024-12-01 04:24:30|518.57|516.47|518.76|516.66|518.77|516.67|518.57|516.47|8
1733040660000|2024-12-01 08:11:00|521.92|519.82|521.91|519.81|521.99|519.89|521.91|519.81|7
1733027080000|2024-12-01 04:24:40|518.77|516.67|518.76|516.66|518.77|516.67|518.76|516.66|2
1733040670000|2024-12-01 08:11:10|521.92|519.82|521.84|519.74|521.93|519.83|521.83|519.73|7
1733027100000|2024-12-01 04:25:00|518.77|516.67|518.85|516.75|518.89|516.79|518.77|516.67|8
1733040680000|2024-12-01 08:11:20|521.85|519.75|522.09|519.99|522.09|519.99|521.85|519.75|10
1733027110000|2024-12-01 04:25:10|518.84|516.74|518.75|516.65|518.84|516.74|518.72|516.62|5
1733040690000|2024-12-01 08:11:30|522.12|520.02|522.16|520.06|522.17|520.07|522.09|519.99|11
1733027120000|2024-12-01 04:25:20|518.76|516.66|518.85|516.75|518.87|516.77|518.76|516.66|5
1733040700000|2024-12-01 08:11:40|522.15|520.05|522.22|520.12|522.22|520.12|522.12|520.02|7
1733027130000|2024-12-01 04:25:30|518.82|516.72|518.63|516.53|518.82|516.72|518.6|516.5|13
1733040710000|2024-12-01 08:11:50|522.23|520.13|522.24|520.14|522.24|520.14|522.22|520.12|4
1733027140000|2024-12-01 04:25:40|518.64|516.54|518.64|516.54|518.64|516.54|518.64|516.54|1
1733040720000|2024-12-01 08:12:00|522.25|520.15|522.43|520.33|522.44|520.34|522.25|520.15|9
1733027150000|2024-12-01 04:25:50|518.63|516.53|518.61|516.51|518.63|516.53|518.6|516.5|5
1733040730000|2024-12-01 08:12:10|522.42|520.32|522.48|520.38|522.48|520.38|522.39|520.29|5
1733027160000|2024-12-01 04:26:00|518.62|516.52|518.83|516.73|518.84|516.74|518.62|516.52|7
1733040740000|2024-12-01 08:12:20|522.39|520.29|522.38|520.28|522.39|520.29|522.37|520.27|4
1733027170000|2024-12-01 04:26:10|518.86|516.76|518.98|516.88|518.99|516.89|518.86|516.76|9
1733040750000|2024-12-01 08:12:30|522.37|520.27|522.37|520.27|522.39|520.29|522.36|520.26|6
1733027180000|2024-12-01 04:26:20|518.99|516.89|519.05|516.95|519.06|516.96|518.99|516.89|6
1733040760000|2024-12-01 08:12:40|522.45|520.35|522.33|520.23|522.45|520.35|522.33|520.23|5
1733040770000|2024-12-01 08:12:50|522.32|520.22|522.41|520.31|522.42|520.32|522.32|520.22|8
1733027190000|2024-12-01 04:26:30|519.15|517.05|519.18|517.08|519.18|517.08|519.15|517.05|4
1733040780000|2024-12-01 08:13:00|522.42|520.32|522.48|520.38|522.48|520.38|522.42|520.32|12
1733027200000|2024-12-01 04:26:40|519.19|517.09|519.29|517.19|519.29|517.19|519.19|517.09|9
1733040790000|2024-12-01 08:13:10|522.47|520.37|522.34|520.24|522.47|520.37|522.34|520.24|5
1733027210000|2024-12-01 04:26:50|519.34|517.24|519.35|517.25|519.35|517.25|519.33|517.23|4
1733040800000|2024-12-01 08:13:20|522.43|520.33|522.49|520.39|522.49|520.39|522.38|520.28|8
1733027220000|2024-12-01 04:27:00|519.36|517.26|519.38|517.28|519.38|517.28|519.35|517.25|6
1733040810000|2024-12-01 08:13:30|522.5|520.4|522.61|520.51|522.61|520.51|522.49|520.39|11
1733027230000|2024-12-01 04:27:10|519.39|517.29|519.46|517.36|519.47|517.37|519.39|517.29|7
1733040820000|2024-12-01 08:13:40|522.67|520.57|522.75|520.65|522.75|520.65|522.65|520.55|3
1733027240000|2024-12-01 04:27:20|519.47|517.37|519.45|517.35|519.48|517.38|519.45|517.35|5
1733040830000|2024-12-01 08:13:50|522.74|520.64|522.74|520.64|522.75|520.65|522.73|520.63|5
1733027250000|2024-12-01 04:27:30|519.44|517.34|519.37|517.27|519.44|517.34|519.37|517.27|4
1733040840000|2024-12-01 08:14:00|522.75|520.65|522.84|520.74|522.85|520.75|522.75|520.65|6
1733027260000|2024-12-01 04:27:40|519.28|517.18|519.31|517.21|519.32|517.22|519.28|517.18|6
1733040850000|2024-12-01 08:14:10|522.85|520.75|522.75|520.65|522.85|520.75|522.75|520.65|7
1733027270000|2024-12-01 04:27:50|519.32|517.22|519.37|517.27|519.37|517.27|519.32|517.22|4
1733040860000|2024-12-01 08:14:20|522.76|520.66|522.84|520.74|522.85|520.75|522.76|520.66|10
1733027280000|2024-12-01 04:28:00|519.36|517.26|519.41|517.31|519.42|517.32|519.33|517.23|6
1733040870000|2024-12-01 08:14:30|522.79|520.69|522.77|520.67|522.79|520.69|522.77|520.67|3
1733027290000|2024-12-01 04:28:10|519.4|517.3|519.47|517.37|519.47|517.37|519.38|517.28|8
1733040880000|2024-12-01 08:14:40|522.78|520.68|522.77|520.67|522.78|520.68|522.77|520.67|2
1733027300000|2024-12-01 04:28:20|519.52|517.42|519.57|517.47|519.57|517.47|519.52|517.42|2
1733040890000|2024-12-01 08:14:50|522.73|520.63|522.79|520.69|522.79|520.69|522.73|520.63|5
1733027310000|2024-12-01 04:28:30|519.56|517.46|519.68|517.58|519.68|517.58|519.51|517.41|12
1733040900000|2024-12-01 08:15:00|522.85|520.75|522.75|520.65|522.85|520.75|522.74|520.64|12
1733027330000|2024-12-01 04:28:50|519.72|517.62|519.86|517.76|519.87|517.77|519.71|517.61|7
1733040910000|2024-12-01 08:15:10|522.84|520.74|522.94|520.84|522.96|520.86|522.8|520.7|11
1733027350000|2024-12-01 04:29:10|519.87|517.77|519.87|517.77|519.87|517.77|519.87|517.77|1
1733040920000|2024-12-01 08:15:20|522.95|520.85|523.14|521.04|523.14|521.04|522.95|520.85|7
1733027360000|2024-12-01 04:29:20|519.86|517.76|519.84|517.74|519.86|517.76|519.84|517.74|3
1733040930000|2024-12-01 08:15:30|523.15|521.05|523.14|521.04|523.16|521.06|523.11|521.01|12
1733027370000|2024-12-01 04:29:30|519.88|517.78|519.93|517.83|519.94|517.84|519.88|517.78|5
1733040940000|2024-12-01 08:15:40|523.13|521.03|523.11|521.01|523.15|521.05|523.1|521|10
1733027380000|2024-12-01 04:29:40|519.94|517.84|519.94|517.84|519.94|517.84|519.93|517.83|3
1733040950000|2024-12-01 08:15:50|523.12|521.02|523.12|521.02|523.19|521.09|523.12|521.02|9
1733027390000|2024-12-01 04:29:50|519.93|517.83|519.88|517.78|519.93|517.83|519.88|517.78|8
1733040960000|2024-12-01 08:16:00|523.13|521.03|523.13|521.03|523.13|521.03|523.09|520.99|8
1733027400000|2024-12-01 04:30:00|519.87|517.77|519.78|517.68|519.87|517.77|519.66|517.56|11
1733040970000|2024-12-01 08:16:10|523.18|521.08|523.07|520.97|523.18|521.08|523.07|520.97|4
1733027410000|2024-12-01 04:30:10|519.79|517.69|519.91|517.81|519.92|517.82|519.79|517.69|11
1733040980000|2024-12-01 08:16:20|523.06|520.96|522.96|520.86|523.06|520.96|522.95|520.85|7
1733027420000|2024-12-01 04:30:20|519.92|517.82|519.95|517.85|519.95|517.85|519.92|517.82|4
1733040990000|2024-12-01 08:16:30|522.97|520.87|522.97|520.87|522.97|520.87|522.96|520.86|3
1733027430000|2024-12-01 04:30:30|519.96|517.86|519.99|517.89|520.01|517.91|519.95|517.85|7
1733041000000|2024-12-01 08:16:40|522.96|520.86|522.83|520.73|522.96|520.86|522.82|520.72|6
1733027440000|2024-12-01 04:30:40|520|517.9|519.89|517.79|520.05|517.95|519.87|517.77|6
1733041010000|2024-12-01 08:16:50|522.84|520.74|522.78|520.68|522.85|520.75|522.78|520.68|7
1733027450000|2024-12-01 04:30:50|519.9|517.8|519.92|517.82|519.92|517.82|519.9|517.8|3
1733041020000|2024-12-01 08:17:00|522.77|520.67|522.76|520.66|522.77|520.67|522.76|520.66|4
1733027460000|2024-12-01 04:31:00|519.91|517.81|519.73|517.63|519.91|517.81|519.72|517.62|4
1733041030000|2024-12-01 08:17:10|522.75|520.65|522.6|520.5|522.75|520.65|522.6|520.5|6
1733027480000|2024-12-01 04:31:20|519.72|517.62|519.53|517.43|519.74|517.64|519.52|517.42|14
1733041040000|2024-12-01 08:17:20|522.59|520.49|522.63|520.53|522.64|520.54|522.58|520.48|7
1733027490000|2024-12-01 04:31:30|519.52|517.42|519.5|517.4|519.52|517.42|519.5|517.4|3
1733041050000|2024-12-01 08:17:30|522.64|520.54|522.71|520.61|522.73|520.63|522.64|520.54|8
1733027500000|2024-12-01 04:31:40|519.49|517.39|519.43|517.33|519.5|517.4|519.42|517.32|6
1733041060000|2024-12-01 08:17:40|522.72|520.62|522.64|520.54|522.76|520.66|522.64|520.54|8
1733027510000|2024-12-01 04:31:50|519.42|517.32|519.32|517.22|519.42|517.32|519.32|517.22|9
1733041070000|2024-12-01 08:17:50|522.47|520.37|522.46|520.36|522.48|520.38|522.46|520.36|4
1733027520000|2024-12-01 04:32:00|519.33|517.23|519.32|517.22|519.33|517.23|519.31|517.21|4
1733041080000|2024-12-01 08:18:00|522.48|520.38|522.49|520.39|522.49|520.39|522.48|520.38|6
1733027530000|2024-12-01 04:32:10|519.28|517.18|519.28|517.18|519.28|517.18|519.27|517.17|3
1733041090000|2024-12-01 08:18:10|522.48|520.38|522.49|520.39|522.49|520.39|522.44|520.34|9
1733027540000|2024-12-01 04:32:20|519.29|517.19|519.25|517.15|519.29|517.19|519.24|517.14|10
1733041100000|2024-12-01 08:18:20|522.5|520.4|522.48|520.38|522.51|520.41|522.46|520.36|5
1733027550000|2024-12-01 04:32:30|519.24|517.14|519.26|517.16|519.36|517.26|519.24|517.14|9
1733041110000|2024-12-01 08:18:30|522.54|520.44|522.52|520.42|522.55|520.45|522.52|520.42|5
1733027560000|2024-12-01 04:32:40|519.2|517.1|519.23|517.13|519.23|517.13|519.2|517.1|6
1733041120000|2024-12-01 08:18:40|522.48|520.38|522.43|520.33|522.49|520.39|522.42|520.32|6
1733027570000|2024-12-01 04:32:50|519.27|517.17|519.31|517.21|519.32|517.22|519.27|517.17|4
1733041130000|2024-12-01 08:18:50|522.38|520.28|522.33|520.23|522.39|520.29|522.3|520.2|6
1733027580000|2024-12-01 04:33:00|519.25|517.15|519|516.9|519.26|517.16|519|516.9|14
1733041140000|2024-12-01 08:19:00|522.32|520.22|522.28|520.18|522.32|520.22|522.28|520.18|5
1733027590000|2024-12-01 04:33:10|519.01|516.91|519.02|516.92|519.02|516.92|519.01|516.91|2
1733041150000|2024-12-01 08:19:10|522.27|520.17|522.35|520.25|522.35|520.25|522.27|520.17|4
1733027600000|2024-12-01 04:33:20|519.03|516.93|519.04|516.94|519.04|516.94|519.03|516.93|4
1733041160000|2024-12-01 08:19:20|522.36|520.26|522.38|520.28|522.38|520.28|522.33|520.23|10
1733027610000|2024-12-01 04:33:30|519.03|516.93|518.82|516.72|519.05|516.95|518.82|516.72|12
1733041170000|2024-12-01 08:19:30|522.37|520.27|522.42|520.32|522.48|520.38|522.37|520.27|5
1733027620000|2024-12-01 04:33:40|518.83|516.73|518.84|516.74|518.84|516.74|518.82|516.72|4
1733041180000|2024-12-01 08:19:40|522.43|520.33|522.59|520.49|522.59|520.49|522.42|520.32|6
1733027630000|2024-12-01 04:33:50|518.85|516.75|518.93|516.83|518.94|516.84|518.85|516.75|9
1733041190000|2024-12-01 08:19:50|522.6|520.5|522.76|520.66|522.76|520.66|522.6|520.5|6
1733027640000|2024-12-01 04:34:00|518.94|516.84|518.86|516.76|518.94|516.84|518.81|516.71|9
1733041200000|2024-12-01 08:20:00|522.77|520.67|522.83|520.73|522.83|520.73|522.76|520.66|7
1733027650000|2024-12-01 04:34:10|518.87|516.77|518.9|516.8|518.9|516.8|518.87|516.77|4
1733041210000|2024-12-01 08:20:10|522.82|520.72|522.83|520.73|522.84|520.74|522.82|520.72|6
1733027660000|2024-12-01 04:34:20|518.91|516.81|518.99|516.89|519|516.9|518.91|516.81|7
1733041220000|2024-12-01 08:20:20|522.84|520.74|522.83|520.73|522.84|520.74|522.82|520.72|4
1733027670000|2024-12-01 04:34:30|519|516.9|518.95|516.85|519.02|516.92|518.95|516.85|5
1733041230000|2024-12-01 08:20:30|522.82|520.72|522.75|520.65|522.82|520.72|522.75|520.65|5
1733027680000|2024-12-01 04:34:40|519.03|516.93|519.09|516.99|519.09|516.99|518.99|516.89|9
1733041240000|2024-12-01 08:20:40|522.65|520.55|522.76|520.66|522.78|520.68|522.65|520.55|7
1733027690000|2024-12-01 04:34:50|519.1|517|519.13|517.03|519.13|517.03|519.1|517|4
1733041250000|2024-12-01 08:20:50|522.77|520.67|522.79|520.69|522.79|520.69|522.77|520.67|3
1733027700000|2024-12-01 04:35:00|519.14|517.04|519.24|517.14|519.26|517.16|519.14|517.04|13
1733041260000|2024-12-01 08:21:00|522.84|520.74|522.9|520.8|522.9|520.8|522.84|520.74|7
1733027710000|2024-12-01 04:35:10|519.25|517.15|519.28|517.18|519.28|517.18|519.25|517.15|8
1733041270000|2024-12-01 08:21:10|522.91|520.81|523.12|521.02|523.14|521.04|522.9|520.8|7
1733027720000|2024-12-01 04:35:20|519.29|517.19|519.32|517.22|519.33|517.23|519.29|517.19|6
1733041280000|2024-12-01 08:21:20|523.11|521.01|522.85|520.75|523.11|521.01|522.85|520.75|11
1733027730000|2024-12-01 04:35:30|519.33|517.23|519.16|517.06|519.33|517.23|519.16|517.06|4
1733041290000|2024-12-01 08:21:30|522.86|520.76|523.03|520.93|523.03|520.93|522.86|520.76|7
1733027740000|2024-12-01 04:35:40|519.17|517.07|519.25|517.15|519.25|517.15|519.17|517.07|6
1733041300000|2024-12-01 08:21:40|523.04|520.94|523.07|520.97|523.07|520.97|523.04|520.94|4
1733027750000|2024-12-01 04:35:50|519.26|517.16|519.28|517.18|519.28|517.18|519.26|517.16|3
1733041310000|2024-12-01 08:21:50|523.08|520.98|523.01|520.91|523.09|520.99|523.01|520.91|10
1733027760000|2024-12-01 04:36:00|519.29|517.19|519.61|517.51|519.61|517.51|519.29|517.19|14
1733041320000|2024-12-01 08:22:00|522.98|520.88|522.95|520.85|522.98|520.88|522.94|520.84|10
1733027770000|2024-12-01 04:36:10|519.62|517.52|519.61|517.51|519.62|517.52|519.6|517.5|8
1733041330000|2024-12-01 08:22:10|523|520.9|522.85|520.75|523|520.9|522.85|520.75|6
1733027780000|2024-12-01 04:36:20|519.62|517.52|519.61|517.51|519.62|517.52|519.6|517.5|8
1733041340000|2024-12-01 08:22:20|522.86|520.76|522.92|520.82|522.92|520.82|522.86|520.76|3
1733027790000|2024-12-01 04:36:30|519.6|517.5|519.52|517.42|519.6|517.5|519.51|517.41|7
1733041350000|2024-12-01 08:22:30|522.91|520.81|522.9|520.8|522.92|520.82|522.9|520.8|4
1733027800000|2024-12-01 04:36:40|519.51|517.41|519.3|517.2|519.52|517.42|519.28|517.18|6
1733041360000|2024-12-01 08:22:40|522.89|520.79|522.89|520.79|522.89|520.79|522.89|520.79|1
1733027810000|2024-12-01 04:36:50|519.31|517.21|519.31|517.21|519.31|517.21|519.31|517.21|1
1733041370000|2024-12-01 08:22:50|522.88|520.78|522.91|520.81|522.91|520.81|522.88|520.78|9
1733027820000|2024-12-01 04:37:00|519.3|517.2|519.09|516.99|519.3|517.2|519.08|516.98|7
1733041380000|2024-12-01 08:23:00|522.92|520.82|522.98|520.88|523.02|520.92|522.92|520.82|7
1733027830000|2024-12-01 04:37:10|519.1|517|519.1|517|519.1|517|519.09|516.99|3
1733041390000|2024-12-01 08:23:10|522.97|520.87|522.95|520.85|522.97|520.87|522.95|520.85|3
1733027840000|2024-12-01 04:37:20|519.11|517.01|519.24|517.14|519.24|517.14|519.11|517.01|5
1733041400000|2024-12-01 08:23:20|522.94|520.84|522.96|520.86|522.96|520.86|522.92|520.82|5
1733027850000|2024-12-01 04:37:30|519.23|517.13|519.17|517.07|519.24|517.14|519.17|517.07|5
1733041410000|2024-12-01 08:23:30|522.95|520.85|522.93|520.83|522.95|520.85|522.93|520.83|3
1733027860000|2024-12-01 04:37:40|519.16|517.06|519.09|516.99|519.16|517.06|519.09|516.99|8
1733041420000|2024-12-01 08:23:40|522.92|520.82|522.95|520.85|522.96|520.86|522.86|520.76|6
1733027870000|2024-12-01 04:37:50|519.08|516.98|519.14|517.04|519.14|517.04|519.04|516.94|7
1733041430000|2024-12-01 08:23:50|522.96|520.86|522.87|520.77|522.96|520.86|522.87|520.77|9
1733027880000|2024-12-01 04:38:00|519.13|517.03|518.8|516.7|519.13|517.03|518.8|516.7|13
1733041440000|2024-12-01 08:24:00|522.88|520.78|522.99|520.89|522.99|520.89|522.88|520.78|8
1733027890000|2024-12-01 04:38:10|518.79|516.69|518.78|516.68|518.79|516.69|518.78|516.68|2
1733041450000|2024-12-01 08:24:10|523|520.9|522.91|520.81|523.01|520.91|522.9|520.8|5
1733027900000|2024-12-01 04:38:20|518.79|516.69|518.85|516.75|518.85|516.75|518.78|516.68|4
1733041460000|2024-12-01 08:24:20|522.92|520.82|523.01|520.91|523.01|520.91|522.92|520.82|12
1733027910000|2024-12-01 04:38:30|518.84|516.74|519.03|516.93|519.04|516.94|518.84|516.74|8
1733041470000|2024-12-01 08:24:30|523|520.9|522.98|520.88|523|520.9|522.98|520.88|3
1733027920000|2024-12-01 04:38:40|518.99|516.89|518.96|516.86|518.99|516.89|518.96|516.86|9
1733041480000|2024-12-01 08:24:40|522.97|520.87|522.93|520.83|522.97|520.87|522.84|520.74|10
1733027930000|2024-12-01 04:38:50|518.95|516.85|518.84|516.74|518.95|516.85|518.84|516.74|7
1733041490000|2024-12-01 08:24:50|522.92|520.82|522.88|520.78|522.92|520.82|522.88|520.78|5
1733027940000|2024-12-01 04:39:00|518.85|516.75|518.8|516.7|518.85|516.75|518.79|516.69|5
1733041500000|2024-12-01 08:25:00|522.89|520.79|522.92|520.82|522.93|520.83|522.89|520.79|6
1733027950000|2024-12-01 04:39:10|518.79|516.69|518.75|516.65|518.79|516.69|518.66|516.56|12
1733041510000|2024-12-01 08:25:10|522.93|520.83|522.98|520.88|522.98|520.88|522.93|520.83|3
1733027960000|2024-12-01 04:39:20|518.76|516.66|518.76|516.66|518.76|516.66|518.76|516.66|1
1733041520000|2024-12-01 08:25:20|523.02|520.92|523.03|520.93|523.03|520.93|523.02|520.92|2
1733027970000|2024-12-01 04:39:30|518.77|516.67|518.77|516.67|518.82|516.72|518.76|516.66|6
1733041530000|2024-12-01 08:25:30|523.04|520.94|523.03|520.93|523.05|520.95|523.02|520.92|8
1733041540000|2024-12-01 08:25:40|523.02|520.92|522.94|520.84|523.02|520.92|522.86|520.76|12
1733027980000|2024-12-01 04:39:40|518.76|516.66|518.81|516.71|518.81|516.71|518.75|516.65|5
1733041550000|2024-12-01 08:25:50|522.95|520.85|522.95|520.85|522.95|520.85|522.94|520.84|3
1733027990000|2024-12-01 04:39:50|518.82|516.72|518.94|516.84|518.94|516.84|518.82|516.72|7
1733041560000|2024-12-01 08:26:00|522.94|520.84|522.87|520.77|522.94|520.84|522.87|520.77|5
1733028000000|2024-12-01 04:40:00|518.95|516.85|519.02|516.92|519.04|516.94|518.95|516.85|6
1733041570000|2024-12-01 08:26:10|522.73|520.63|522.32|520.22|522.73|520.63|522.24|520.14|24
1733028010000|2024-12-01 04:40:10|519.08|516.98|518.94|516.84|519.09|516.99|518.94|516.84|4
1733041580000|2024-12-01 08:26:20|522.31|520.21|523.49|521.39|523.49|521.39|522.28|520.18|23
1733028020000|2024-12-01 04:40:20|518.95|516.85|518.93|516.83|518.95|516.85|518.93|516.83|4
1733041590000|2024-12-01 08:26:30|523.3|521.2|524|521.9|524.57|522.47|523.3|521.2|17
1733028030000|2024-12-01 04:40:30|518.94|516.84|518.99|516.89|518.99|516.89|518.94|516.84|3
1733041600000|2024-12-01 08:26:40|523.99|521.89|524.17|522.07|524.18|522.08|523.85|521.75|15
1733028040000|2024-12-01 04:40:40|518.98|516.88|518.91|516.81|518.98|516.88|518.9|516.8|3
1733041610000|2024-12-01 08:26:50|524.16|522.06|524.34|522.24|524.35|522.25|524.16|522.06|18
1733028050000|2024-12-01 04:40:50|518.93|516.83|518.94|516.84|518.94|516.84|518.92|516.82|4
1733041620000|2024-12-01 08:27:00|524.35|522.25|524.1|522|524.55|522.45|524.1|522|25
1733028060000|2024-12-01 04:41:00|518.91|516.81|518.83|516.73|518.91|516.81|518.82|516.72|4
1733041630000|2024-12-01 08:27:10|524.09|521.99|523.86|521.76|524.09|521.99|523.68|521.58|24
1733028070000|2024-12-01 04:41:10|518.84|516.74|518.86|516.76|518.86|516.76|518.84|516.74|3
1733041640000|2024-12-01 08:27:20|523.84|521.74|523.75|521.65|523.85|521.75|523.75|521.65|14
1733028080000|2024-12-01 04:41:20|518.84|516.74|518.82|516.72|518.85|516.75|518.82|516.72|6
1733041650000|2024-12-01 08:27:30|523.73|521.63|524.17|522.07|524.17|522.07|523.65|521.55|22
1733028090000|2024-12-01 04:41:30|518.83|516.73|518.77|516.67|518.83|516.73|518.75|516.65|5
1733041660000|2024-12-01 08:27:40|524.19|522.09|524.35|522.25|524.37|522.27|524.19|522.09|16
1733028100000|2024-12-01 04:41:40|518.82|516.72|518.98|516.88|518.98|516.88|518.82|516.72|9
1733041670000|2024-12-01 08:27:50|524.34|522.24|524.25|522.15|524.34|522.24|524.24|522.14|7
1733028110000|2024-12-01 04:41:50|518.97|516.87|519.06|516.96|519.06|516.96|518.97|516.87|7
1733041680000|2024-12-01 08:28:00|524.24|522.14|524.04|521.94|524.24|522.14|524.02|521.92|15
1733028120000|2024-12-01 04:42:00|519.07|516.97|519.11|517.01|519.11|517.01|519.07|516.97|5
1733041690000|2024-12-01 08:28:10|524.05|521.95|523.82|521.72|524.05|521.95|523.82|521.72|9
1733028130000|2024-12-01 04:42:10|519.12|517.02|519.25|517.15|519.26|517.16|519.12|517.02|7
1733041700000|2024-12-01 08:28:20|523.81|521.71|523.91|521.81|523.92|521.82|523.81|521.71|9
1733028140000|2024-12-01 04:42:20|519.24|517.14|519.24|517.14|519.3|517.2|519.24|517.14|8
1733041710000|2024-12-01 08:28:30|523.92|521.82|524.11|522.01|524.11|522.01|523.92|521.82|11
1733028150000|2024-12-01 04:42:30|519.23|517.13|519.16|517.06|519.23|517.13|519.16|517.06|4
1733041720000|2024-12-01 08:28:40|524.12|522.02|524.44|522.34|524.44|522.34|524.11|522.01|7
1733028160000|2024-12-01 04:42:40|519.17|517.07|519.15|517.05|519.17|517.07|519.15|517.05|7
1733041730000|2024-12-01 08:28:50|524.45|522.35|524.5|522.4|524.51|522.41|524.45|522.35|8
1733028170000|2024-12-01 04:42:50|519.14|517.04|519.13|517.03|519.14|517.04|519.13|517.03|2
1733041740000|2024-12-01 08:29:00|524.51|522.41|524.56|522.46|524.56|522.46|524.51|522.41|8
1733028180000|2024-12-01 04:43:00|519.24|517.14|518.95|516.85|519.24|517.14|518.95|516.85|9
1733041750000|2024-12-01 08:29:10|524.57|522.47|524.53|522.43|524.65|522.55|524.53|522.43|7
1733028200000|2024-12-01 04:43:20|518.94|516.84|518.99|516.89|519|516.9|518.94|516.84|5
1733041760000|2024-12-01 08:29:20|524.52|522.42|524.39|522.29|524.52|522.42|524.39|522.29|7
1733028210000|2024-12-01 04:43:30|519.01|516.91|519.15|517.05|519.15|517.05|519.01|516.91|6
1733041770000|2024-12-01 08:29:30|524.38|522.28|524.44|522.34|524.45|522.35|524.38|522.28|7
1733028220000|2024-12-01 04:43:40|519.14|517.04|519.05|516.95|519.14|517.04|519.05|516.95|6
1733041780000|2024-12-01 08:29:40|524.38|522.28|524.08|521.98|524.38|522.28|524.08|521.98|13
1733028230000|2024-12-01 04:43:50|519.04|516.94|519.01|516.91|519.04|516.94|519.01|516.91|4
1733041790000|2024-12-01 08:29:50|524.07|521.97|524.08|521.98|524.08|521.98|524.03|521.93|6
1733028240000|2024-12-01 04:44:00|519|516.9|518.92|516.82|519|516.9|518.92|516.82|7
1733041800000|2024-12-01 08:30:00|524.09|521.99|524.23|522.13|524.23|522.13|524.09|521.99|8
1733028250000|2024-12-01 04:44:10|518.93|516.83|519.1|517|519.1|517|518.93|516.83|10
1733041810000|2024-12-01 08:30:10|524.24|522.14|524.37|522.27|524.41|522.31|524.24|522.14|11
1733028260000|2024-12-01 04:44:20|519.11|517.01|519.1|517|519.12|517.02|519.1|517|7
1733041820000|2024-12-01 08:30:20|524.36|522.26|524.2|522.1|524.36|522.26|524.2|522.1|14
1733028270000|2024-12-01 04:44:30|519.09|516.99|518.86|516.76|519.09|516.99|518.81|516.71|8
1733041830000|2024-12-01 08:30:30|524.19|522.09|524.1|522|524.19|522.09|524.1|522|8
1733028280000|2024-12-01 04:44:40|518.89|516.79|518.92|516.82|518.92|516.82|518.89|516.79|4
1733041840000|2024-12-01 08:30:40|524.09|521.99|524.3|522.2|524.36|522.26|524.07|521.97|9
1733028290000|2024-12-01 04:44:50|518.93|516.83|518.88|516.78|518.93|516.83|518.88|516.78|5
1733041850000|2024-12-01 08:30:50|524.32|522.22|524.38|522.28|524.38|522.28|524.32|522.22|7
1733041860000|2024-12-01 08:31:00|524.37|522.27|524.42|522.32|524.42|522.32|524.36|522.26|10
1733028300000|2024-12-01 04:45:00|518.86|516.76|518.69|516.59|518.86|516.76|518.69|516.59|11
1733041870000|2024-12-01 08:31:10|524.47|522.37|524.81|522.71|525.06|522.96|524.47|522.37|12
1733028310000|2024-12-01 04:45:10|518.68|516.58|518.59|516.49|518.68|516.58|518.55|516.45|8
1733041880000|2024-12-01 08:31:20|524.82|522.72|525.23|523.13|525.23|523.13|524.82|522.72|11
1733028320000|2024-12-01 04:45:20|518.67|516.57|518.77|516.67|518.78|516.68|518.67|516.57|8
1733041890000|2024-12-01 08:31:30|525.24|523.14|525.11|523.01|525.24|523.14|525.11|523.01|9
1733028330000|2024-12-01 04:45:30|518.83|516.73|518.98|516.88|518.98|516.88|518.83|516.73|4
1733041900000|2024-12-01 08:31:40|525.1|523|524.83|522.73|525.1|523|524.83|522.73|16
1733028340000|2024-12-01 04:45:40|518.99|516.89|519.01|516.91|519.03|516.93|518.99|516.89|8
1733041910000|2024-12-01 08:31:50|524.82|522.72|524.22|522.12|524.82|522.72|524.22|522.12|16
1733028350000|2024-12-01 04:45:50|518.95|516.85|518.86|516.76|518.96|516.86|518.86|516.76|10
1733041920000|2024-12-01 08:32:00|524.21|522.11|523.61|521.51|524.21|522.11|523.55|521.45|19
1733028360000|2024-12-01 04:46:00|518.77|516.67|519.01|516.91|519.01|516.91|518.76|516.66|11
1733041930000|2024-12-01 08:32:10|523.62|521.52|523.64|521.54|523.64|521.54|523.61|521.51|13
1733028370000|2024-12-01 04:46:10|518.96|516.86|518.97|516.87|518.97|516.87|518.96|516.86|2
1733041940000|2024-12-01 08:32:20|523.65|521.55|523.97|521.87|523.98|521.88|523.65|521.55|11
1733028380000|2024-12-01 04:46:20|518.96|516.86|518.77|516.67|518.96|516.86|518.77|516.67|13
1733041950000|2024-12-01 08:32:30|523.98|521.88|524.01|521.91|524.01|521.91|523.98|521.88|6
1733028390000|2024-12-01 04:46:30|518.76|516.66|518.93|516.83|518.95|516.85|518.76|516.66|10
1733028400000|2024-12-01 04:46:40|518.92|516.82|518.89|516.79|518.92|516.82|518.86|516.76|7
1733028410000|2024-12-01 04:46:50|518.94|516.84|519.04|516.94|519.05|516.95|518.92|516.82|11
1733028420000|2024-12-01 04:47:00|519.03|516.93|519.01|516.91|519.03|516.93|519.01|516.91|3
1733028430000|2024-12-01 04:47:10|519|516.9|519.05|516.95|519.11|517.01|519|516.9|10
1733028440000|2024-12-01 04:47:20|519.04|516.94|519.07|516.97|519.08|516.98|518.96|516.86|11
1733028450000|2024-12-01 04:47:30|519.08|516.98|519.14|517.04|519.14|517.04|519.08|516.98|7
1733028460000|2024-12-01 04:47:40|519.13|517.03|519.06|516.96|519.13|517.03|519.06|516.96|6
1733028470000|2024-12-01 04:47:50|519.05|516.95|519.12|517.02|519.12|517.02|519.05|516.95|5
1733028480000|2024-12-01 04:48:00|519.13|517.03|519.21|517.11|519.21|517.11|519.13|517.03|5
1733028490000|2024-12-01 04:48:10|519.22|517.12|519.35|517.25|519.36|517.26|519.22|517.12|13
1733028500000|2024-12-01 04:48:20|519.42|517.32|519.52|517.42|519.52|517.42|519.42|517.32|8
1733028510000|2024-12-01 04:48:30|519.53|517.43|519.57|517.47|519.57|517.47|519.53|517.43|4
1733028520000|2024-12-01 04:48:40|519.58|517.48|519.57|517.47|519.6|517.5|519.57|517.47|7
1733028530000|2024-12-01 04:48:50|519.58|517.48|519.8|517.7|519.8|517.7|519.58|517.48|8
1733028540000|2024-12-01 04:49:00|519.89|517.79|520.02|517.92|520.04|517.94|519.89|517.79|17
1733028550000|2024-12-01 04:49:10|519.92|517.82|519.84|517.74|519.92|517.82|519.82|517.72|5
1733028560000|2024-12-01 04:49:20|519.85|517.75|519.91|517.81|519.91|517.81|519.85|517.75|7
1733028570000|2024-12-01 04:49:30|519.92|517.82|519.68|517.58|519.92|517.82|519.68|517.58|11
1733028580000|2024-12-01 04:49:40|519.69|517.59|519.66|517.56|519.71|517.61|519.66|517.56|10
1733028590000|2024-12-01 04:49:50|519.6|517.5|519.45|517.35|519.6|517.5|519.44|517.34|7
1733028600000|2024-12-01 04:50:00|519.44|517.34|519.44|517.34|519.44|517.34|519.44|517.34|1
1733028610000|2024-12-01 04:50:10|519.45|517.35|519.49|517.39|519.49|517.39|519.45|517.35|5
1733028620000|2024-12-01 04:50:20|519.5|517.4|519.55|517.45|519.55|517.45|519.5|517.4|6
1733028630000|2024-12-01 04:50:30|519.53|517.43|519.37|517.27|519.53|517.43|519.37|517.27|5
1733028640000|2024-12-01 04:50:40|519.36|517.26|519.34|517.24|519.36|517.26|519.34|517.24|5
1733028650000|2024-12-01 04:50:50|519.35|517.25|519.38|517.28|519.39|517.29|519.35|517.25|8
1733028660000|2024-12-01 04:51:00|519.44|517.34|519.51|517.41|519.51|517.41|519.43|517.33|8
1733028670000|2024-12-01 04:51:10|519.52|517.42|519.5|517.4|519.52|517.42|519.5|517.4|5
1733028680000|2024-12-01 04:51:20|519.55|517.45|519.62|517.52|519.62|517.52|519.54|517.44|9
1733028690000|2024-12-01 04:51:30|519.66|517.56|519.77|517.67|519.78|517.68|519.66|517.56|6
1733028700000|2024-12-01 04:51:40|519.78|517.68|519.78|517.68|519.78|517.68|519.78|517.68|1
1733028710000|2024-12-01 04:51:50|519.79|517.69|519.87|517.77|519.87|517.77|519.78|517.68|6
1733028720000|2024-12-01 04:52:00|519.86|517.76|519.87|517.77|519.87|517.77|519.78|517.68|8
1733028730000|2024-12-01 04:52:10|519.88|517.78|519.8|517.7|519.9|517.8|519.8|517.7|5
1733028740000|2024-12-01 04:52:20|519.84|517.74|520.01|517.91|520.01|517.91|519.84|517.74|14
1733028750000|2024-12-01 04:52:30|520.02|517.92|520.05|517.95|520.06|517.96|520.02|517.92|6
1733028760000|2024-12-01 04:52:40|520.06|517.96|519.96|517.86|520.06|517.96|519.94|517.84|6
1733028770000|2024-12-01 04:52:50|519.95|517.85|520.04|517.94|520.1|518|519.95|517.85|9
1733028780000|2024-12-01 04:53:00|520.05|517.95|520.1|518|520.1|518|520.02|517.92|9
1733028790000|2024-12-01 04:53:10|520.11|518.01|520.16|518.06|520.17|518.07|520.11|518.01|8
1733028800000|2024-12-01 04:53:20|520.17|518.07|520.12|518.02|520.17|518.07|520.12|518.02|4
1733028810000|2024-12-01 04:53:30|520.11|518.01|520|517.9|520.11|518.01|520|517.9|8
1733028820000|2024-12-01 04:53:40|519.99|517.89|519.95|517.85|519.99|517.89|519.94|517.84|6
1733028830000|2024-12-01 04:53:50|519.94|517.84|519.94|517.84|519.95|517.85|519.93|517.83|5
1733028840000|2024-12-01 04:54:00|519.88|517.78|519.72|517.62|519.89|517.79|519.71|517.61|9
1733028850000|2024-12-01 04:54:10|519.73|517.63|519.74|517.64|519.75|517.65|519.73|517.63|4
1733028860000|2024-12-01 04:54:20|519.75|517.65|519.83|517.73|519.83|517.73|519.75|517.65|8
1733028870000|2024-12-01 04:54:30|519.84|517.74|519.86|517.76|519.86|517.76|519.84|517.74|3
1733028880000|2024-12-01 04:54:40|519.84|517.74|519.75|517.65|519.84|517.74|519.75|517.65|4
1733028890000|2024-12-01 04:54:50|519.74|517.64|519.83|517.73|519.86|517.76|519.73|517.63|16
1733028900000|2024-12-01 04:55:00|519.82|517.72|519.81|517.71|519.82|517.72|519.77|517.67|5
1733028910000|2024-12-01 04:55:10|519.8|517.7|519.82|517.72|519.82|517.72|519.8|517.7|3
1733028920000|2024-12-01 04:55:20|519.83|517.73|519.8|517.7|519.83|517.73|519.8|517.7|4
1733028930000|2024-12-01 04:55:30|519.79|517.69|519.65|517.55|519.79|517.69|519.63|517.53|11
1733028940000|2024-12-01 04:55:40|519.7|517.6|519.76|517.66|519.76|517.66|519.7|517.6|3
1733028950000|2024-12-01 04:55:50|519.75|517.65|519.79|517.69|519.79|517.69|519.75|517.65|2
1733028960000|2024-12-01 04:56:00|519.78|517.68|519.8|517.7|519.8|517.7|519.77|517.67|7
1733028970000|2024-12-01 04:56:10|519.79|517.69|519.88|517.78|519.89|517.79|519.78|517.68|5
1733028980000|2024-12-01 04:56:20|519.87|517.77|519.8|517.7|519.88|517.78|519.8|517.7|4
1733028990000|2024-12-01 04:56:30|519.79|517.69|519.9|517.8|519.9|517.8|519.79|517.69|6
1733029000000|2024-12-01 04:56:40|519.91|517.81|519.97|517.87|519.97|517.87|519.89|517.79|7
1733029010000|2024-12-01 04:56:50|519.96|517.86|519.92|517.82|519.97|517.87|519.92|517.82|11
1733029020000|2024-12-01 04:57:00|519.91|517.81|519.96|517.86|519.96|517.86|519.89|517.79|10
1733029030000|2024-12-01 04:57:10|519.97|517.87|519.91|517.81|519.97|517.87|519.89|517.79|11
1733029040000|2024-12-01 04:57:20|519.92|517.82|519.91|517.81|519.92|517.82|519.86|517.76|8
1733029050000|2024-12-01 04:57:30|519.9|517.8|519.83|517.73|519.91|517.81|519.83|517.73|7
1733029060000|2024-12-01 04:57:40|519.78|517.68|519.68|517.58|519.78|517.68|519.68|517.58|5
1733029070000|2024-12-01 04:57:50|519.67|517.57|519.66|517.56|519.67|517.57|519.66|517.56|2
1733029080000|2024-12-01 04:58:00|519.65|517.55|519.5|517.4|519.65|517.55|519.5|517.4|8
1733029090000|2024-12-01 04:58:10|519.49|517.39|519.42|517.32|519.49|517.39|519.42|517.32|6
1733029100000|2024-12-01 04:58:20|519.41|517.31|519.44|517.34|519.46|517.36|519.4|517.3|7
1733029110000|2024-12-01 04:58:30|519.48|517.38|519.49|517.39|519.49|517.39|519.47|517.37|4
1733029120000|2024-12-01 04:58:40|519.54|517.44|519.63|517.53|519.64|517.54|519.54|517.44|8
1733029130000|2024-12-01 04:58:50|519.68|517.58|519.7|517.6|519.7|517.6|519.68|517.58|3
1733029140000|2024-12-01 04:59:00|519.71|517.61|519.69|517.59|519.77|517.67|519.68|517.58|7
1733029150000|2024-12-01 04:59:10|519.7|517.6|519.8|517.7|519.8|517.7|519.7|517.6|10
1733029160000|2024-12-01 04:59:20|519.81|517.71|519.82|517.72|519.84|517.74|519.79|517.69|9
1733029170000|2024-12-01 04:59:30|519.83|517.73|519.94|517.84|519.94|517.84|519.83|517.73|11
1733029180000|2024-12-01 04:59:40|519.93|517.83|520|517.9|520|517.9|519.92|517.82|7
1733029190000|2024-12-01 04:59:50|520.01|517.91|519.92|517.82|520.04|517.94|519.88|517.78|12
1733029200000|2024-12-01 05:00:00|519.91|517.81|519.53|517.43|519.91|517.81|519.53|517.43|20
1733029210000|2024-12-01 05:00:10|519.52|517.42|519.44|517.34|519.52|517.42|519.41|517.31|14
1733029220000|2024-12-01 05:00:20|519.45|517.35|519.53|517.43|519.53|517.43|519.45|517.35|8
1733029230000|2024-12-01 05:00:30|519.52|517.42|519.46|517.36|519.52|517.42|519.46|517.36|5
1733029240000|2024-12-01 05:00:40|519.31|517.21|519.32|517.22|519.32|517.22|519.31|517.21|2
1733029250000|2024-12-01 05:00:50|519.33|517.23|518.83|516.73|519.33|517.23|518.83|516.73|13
1733029260000|2024-12-01 05:01:00|518.82|516.72|518.93|516.83|518.93|516.83|518.82|516.72|13
1733029270000|2024-12-01 05:01:10|518.94|516.84|519.12|517.02|519.12|517.02|518.94|516.84|10
1733029280000|2024-12-01 05:01:20|519.11|517.01|518.93|516.83|519.11|517.01|518.93|516.83|20
1733029290000|2024-12-01 05:01:30|518.89|516.79|518.81|516.71|518.93|516.83|518.79|516.69|11
1733029300000|2024-12-01 05:01:40|518.74|516.64|518.72|516.62|518.77|516.67|518.71|516.61|7
1733029310000|2024-12-01 05:01:50|518.71|516.61|518.65|516.55|518.71|516.61|518.65|516.55|5
1733029320000|2024-12-01 05:02:00|518.64|516.54|518.49|516.39|518.64|516.54|518.49|516.39|6
1733029330000|2024-12-01 05:02:10|518.5|516.4|518.5|516.4|518.52|516.42|518.49|516.39|7
1733029340000|2024-12-01 05:02:20|518.49|516.39|518.49|516.39|518.5|516.4|518.39|516.29|9
1733029350000|2024-12-01 05:02:30|518.48|516.38|518.59|516.49|518.59|516.49|518.48|516.38|8
1733029360000|2024-12-01 05:02:40|518.58|516.48|518.74|516.64|518.75|516.65|518.49|516.39|10
1733029370000|2024-12-01 05:02:50|518.75|516.65|518.75|516.65|518.75|516.65|518.75|516.65|1
1733029380000|2024-12-01 05:03:00|518.74|516.64|518.55|516.45|518.74|516.64|518.54|516.44|9
1733029390000|2024-12-01 05:03:10|518.54|516.44|518.44|516.34|518.54|516.44|518.43|516.33|6
1733029400000|2024-12-01 05:03:20|518.43|516.33|518.35|516.25|518.44|516.34|518.35|516.25|9
1733029410000|2024-12-01 05:03:30|518.29|516.19|518.21|516.11|518.32|516.22|518.21|516.11|4
1733029420000|2024-12-01 05:03:40|518.22|516.12|518.22|516.12|518.22|516.12|518.22|516.12|1
1733029430000|2024-12-01 05:03:50|518.28|516.18|518.29|516.19|518.29|516.19|518.28|516.18|2
1733029440000|2024-12-01 05:04:00|518.28|516.18|518.42|516.32|518.43|516.33|518.27|516.17|12
1733029450000|2024-12-01 05:04:10|518.46|516.36|518.46|516.36|518.54|516.44|518.43|516.33|9
1733029460000|2024-12-01 05:04:20|518.45|516.35|518.49|516.39|518.5|516.4|518.45|516.35|4
1733029470000|2024-12-01 05:04:30|518.5|516.4|518.53|516.43|518.53|516.43|518.49|516.39|7
1733029480000|2024-12-01 05:04:40|518.54|516.44|518.54|516.44|518.54|516.44|518.54|516.44|1
1733029490000|2024-12-01 05:04:50|518.55|516.45|518.55|516.45|518.55|516.45|518.55|516.45|1
1733029500000|2024-12-01 05:05:00|518.54|516.44|518.39|516.29|518.54|516.44|518.39|516.29|5
1733029510000|2024-12-01 05:05:10|518.28|516.18|518.28|516.18|518.28|516.18|518.28|516.18|1
1733029520000|2024-12-01 05:05:20|518.27|516.17|518.25|516.15|518.27|516.17|518.25|516.15|3
1733029530000|2024-12-01 05:05:30|518.24|516.14|518.15|516.05|518.24|516.14|518.15|516.05|8
1733029540000|2024-12-01 05:05:40|518.11|516.01|518.02|515.92|518.11|516.01|518.02|515.92|6
1733029550000|2024-12-01 05:05:50|518.04|515.94|518.16|516.06|518.16|516.06|518.04|515.94|5
1733029560000|2024-12-01 05:06:00|518.17|516.07|518.23|516.13|518.24|516.14|518.17|516.07|6
1733029570000|2024-12-01 05:06:10|518.24|516.14|518.31|516.21|518.37|516.27|518.24|516.14|12
1733029580000|2024-12-01 05:06:20|518.32|516.22|518.34|516.24|518.34|516.24|518.32|516.22|7
1733029590000|2024-12-01 05:06:30|518.41|516.31|518.48|516.38|518.53|516.43|518.4|516.3|11
1733029600000|2024-12-01 05:06:40|518.49|516.39|518.51|516.41|518.54|516.44|518.49|516.39|8
1733029610000|2024-12-01 05:06:50|518.5|516.4|518.45|516.35|518.5|516.4|518.43|516.33|6
1733029620000|2024-12-01 05:07:00|518.53|516.43|518.59|516.49|518.59|516.49|518.53|516.43|7
1733029630000|2024-12-01 05:07:10|518.6|516.5|518.54|516.44|518.61|516.51|518.54|516.44|6
1733029640000|2024-12-01 05:07:20|518.53|516.43|518.45|516.35|518.53|516.43|518.45|516.35|4
1733029650000|2024-12-01 05:07:30|518.46|516.36|518.32|516.22|518.53|516.43|518.32|516.22|9
1733029660000|2024-12-01 05:07:40|518.31|516.21|518.32|516.22|518.32|516.22|518.31|516.21|2
1733029670000|2024-12-01 05:07:50|518.35|516.25|518.33|516.23|518.35|516.25|518.32|516.22|5
1733029680000|2024-12-01 05:08:00|518.37|516.27|518.49|516.39|518.49|516.39|518.37|516.27|10
1733029690000|2024-12-01 05:08:10|518.5|516.4|518.46|516.36|518.5|516.4|518.46|516.36|5
1733029700000|2024-12-01 05:08:20|518.45|516.35|518.53|516.43|518.53|516.43|518.42|516.32|9
1733029710000|2024-12-01 05:08:30|518.5|516.4|518.36|516.26|518.5|516.4|518.36|516.26|9
1733029720000|2024-12-01 05:08:40|518.35|516.25|518.32|516.22|518.35|516.25|518.31|516.21|7
1733029730000|2024-12-01 05:08:50|518.31|516.21|518.27|516.17|518.31|516.21|518.27|516.17|5
1733029740000|2024-12-01 05:09:00|518.26|516.16|518.27|516.17|518.27|516.17|518.2|516.1|6
1733029750000|2024-12-01 05:09:10|518.28|516.18|518.22|516.12|518.28|516.18|518.22|516.12|7
1733029760000|2024-12-01 05:09:20|518.21|516.11|518.09|515.99|518.21|516.11|518.06|515.96|6
1733029770000|2024-12-01 05:09:30|518.1|516|518.24|516.14|518.24|516.14|518.09|515.99|9
1733029780000|2024-12-01 05:09:40|518.23|516.13|518.22|516.12|518.23|516.13|518.22|516.12|4
1733029790000|2024-12-01 05:09:50|518.21|516.11|518.13|516.03|518.21|516.11|518.13|516.03|6
1733029800000|2024-12-01 05:10:00|518.12|516.02|517.94|515.84|518.12|516.02|517.94|515.84|11
1733029810000|2024-12-01 05:10:10|517.95|515.85|518.05|515.95|518.05|515.95|517.95|515.85|8
1733029820000|2024-12-01 05:10:20|518.07|515.97|518.12|516.02|518.17|516.07|518.07|515.97|8
1733029830000|2024-12-01 05:10:30|518.07|515.97|517.99|515.89|518.08|515.98|517.97|515.87|7
1733029840000|2024-12-01 05:10:40|518|515.9|518.11|516.01|518.13|516.03|518|515.9|5
1733029850000|2024-12-01 05:10:50|518.12|516.02|518.06|515.96|518.13|516.03|518.06|515.96|7
1733029860000|2024-12-01 05:11:00|518.07|515.97|518.07|515.97|518.07|515.97|518.06|515.96|3
1733029870000|2024-12-01 05:11:10|518.28|516.18|518.42|516.32|518.42|516.32|518.28|516.18|13
1733029880000|2024-12-01 05:11:20|518.43|516.33|518.55|516.45|518.56|516.46|518.43|516.33|11
1733029890000|2024-12-01 05:11:30|518.56|516.46|518.59|516.49|518.61|516.51|518.56|516.46|4
1733029900000|2024-12-01 05:11:40|518.52|516.42|518.55|516.45|518.57|516.47|518.49|516.39|8
1733029910000|2024-12-01 05:11:50|518.56|516.46|518.52|516.42|518.56|516.46|518.52|516.42|5
1733029920000|2024-12-01 05:12:00|518.48|516.38|518.39|516.29|518.48|516.38|518.39|516.29|7
1733029930000|2024-12-01 05:12:10|518.4|516.3|518.38|516.28|518.4|516.3|518.38|516.28|3
1733029940000|2024-12-01 05:12:20|518.36|516.26|518.22|516.12|518.36|516.26|518.22|516.12|8
1733029950000|2024-12-01 05:12:30|518.21|516.11|518.16|516.06|518.23|516.13|518.16|516.06|6
1733029960000|2024-12-01 05:12:40|518.15|516.05|518.16|516.06|518.16|516.06|518.15|516.05|2
1733029970000|2024-12-01 05:12:50|518.25|516.15|518.31|516.21|518.31|516.21|518.21|516.11|11
1733029980000|2024-12-01 05:13:00|518.3|516.2|518.35|516.25|518.38|516.28|518.3|516.2|6
1733029990000|2024-12-01 05:13:10|518.34|516.24|518.37|516.27|518.37|516.27|518.34|516.24|4
1733030000000|2024-12-01 05:13:20|518.36|516.26|518.36|516.26|518.36|516.26|518.36|516.26|1
1733030010000|2024-12-01 05:13:30|518.35|516.25|518.36|516.26|518.39|516.29|518.26|516.16|10
1733030020000|2024-12-01 05:13:40|518.35|516.25|518.37|516.27|518.37|516.27|518.34|516.24|7
1733030030000|2024-12-01 05:13:50|518.38|516.28|518.4|516.3|518.4|516.3|518.38|516.28|3
1733030040000|2024-12-01 05:14:00|518.39|516.29|518.3|516.2|518.39|516.29|518.3|516.2|7
1733030050000|2024-12-01 05:14:10|518.29|516.19|518.17|516.07|518.29|516.19|518.16|516.06|7
1733030060000|2024-12-01 05:14:20|518.18|516.08|518.18|516.08|518.19|516.09|518.17|516.07|9
1733030070000|2024-12-01 05:14:30|518.16|516.06|518.15|516.05|518.21|516.11|518.15|516.05|5
1733030080000|2024-12-01 05:14:40|518.14|516.04|518.14|516.04|518.14|516.04|518.14|516.04|1
1733030090000|2024-12-01 05:14:50|518.13|516.03|517.82|515.72|518.13|516.03|517.81|515.71|20
1733030100000|2024-12-01 05:15:00|517.81|515.71|517.7|515.6|517.81|515.71|517.7|515.6|8
1733030110000|2024-12-01 05:15:10|517.61|515.51|517.58|515.48|517.61|515.51|517.46|515.36|16
1733030120000|2024-12-01 05:15:20|517.57|515.47|517.64|515.54|517.64|515.54|517.57|515.47|7
1733030130000|2024-12-01 05:15:30|517.69|515.59|517.78|515.68|517.79|515.69|517.68|515.58|11
1733030140000|2024-12-01 05:15:40|517.79|515.69|518.06|515.96|518.06|515.96|517.79|515.69|10
1733030150000|2024-12-01 05:15:50|518.07|515.97|518.13|516.03|518.13|516.03|518.06|515.96|8
1733030160000|2024-12-01 05:16:00|518.21|516.11|518.1|516|518.21|516.11|518.05|515.95|9
1733030170000|2024-12-01 05:16:10|518.09|515.99|517.94|515.84|518.1|516|517.94|515.84|9
1733030180000|2024-12-01 05:16:20|517.93|515.83|518.01|515.91|518.02|515.92|517.91|515.81|11
1733030190000|2024-12-01 05:16:30|518|515.9|517.81|515.71|518|515.9|517.81|515.71|8
1733030200000|2024-12-01 05:16:40|517.8|515.7|517.72|515.62|517.81|515.71|517.71|515.61|6
1733030210000|2024-12-01 05:16:50|517.73|515.63|517.56|515.46|517.73|515.63|517.55|515.45|6
1733030220000|2024-12-01 05:17:00|517.57|515.47|517.99|515.89|517.99|515.89|517.57|515.47|16
1733030230000|2024-12-01 05:17:10|518|515.9|518.17|516.07|518.19|516.09|518|515.9|12
1733030240000|2024-12-01 05:17:20|518.16|516.06|518.12|516.02|518.16|516.06|518.11|516.01|6
1733030250000|2024-12-01 05:17:30|518.02|515.92|518.02|515.92|518.02|515.92|518.01|515.91|3
1733030260000|2024-12-01 05:17:40|518.03|515.93|518.28|516.18|518.28|516.18|518.03|515.93|11
1733030270000|2024-12-01 05:17:50|518.27|516.17|518.35|516.25|518.35|516.25|518.25|516.15|9
1733030280000|2024-12-01 05:18:00|518.36|516.26|518.41|516.31|518.45|516.35|518.36|516.26|5
1733030290000|2024-12-01 05:18:10|518.4|516.3|518.55|516.45|518.61|516.51|518.32|516.22|14
1733030300000|2024-12-01 05:18:20|518.56|516.46|518.62|516.52|518.62|516.52|518.56|516.46|7
1733030310000|2024-12-01 05:18:30|518.82|516.72|518.9|516.8|518.91|516.81|518.79|516.69|11
1733030320000|2024-12-01 05:18:40|518.89|516.79|519.09|516.99|519.09|516.99|518.88|516.78|12
1733030330000|2024-12-01 05:18:50|519.1|517|519.09|516.99|519.1|517|519.08|516.98|4
1733030340000|2024-12-01 05:19:00|519.1|517|519.1|517|519.11|517.01|519.02|516.92|10
1733030350000|2024-12-01 05:19:10|519.11|517.01|519.14|517.04|519.15|517.05|519.11|517.01|9
1733030360000|2024-12-01 05:19:20|519.13|517.03|519.13|517.03|519.14|517.04|519.1|517|6
1733030370000|2024-12-01 05:19:30|519.14|517.04|519.07|516.97|519.15|517.05|519.07|516.97|8
1733030380000|2024-12-01 05:19:40|519.06|516.96|518.97|516.87|519.06|516.96|518.97|516.87|7
1733030390000|2024-12-01 05:19:50|518.96|516.86|518.9|516.8|518.96|516.86|518.9|516.8|9
1733030400000|2024-12-01 05:20:00|518.89|516.79|518.82|516.72|518.89|516.79|518.81|516.71|5
1733030410000|2024-12-01 05:20:10|518.75|516.65|518.61|516.51|518.77|516.67|518.61|516.51|10
1733030420000|2024-12-01 05:20:20|518.6|516.5|518.49|516.39|518.6|516.5|518.49|516.39|7
1733030430000|2024-12-01 05:20:30|518.48|516.38|518.46|516.36|518.48|516.38|518.46|516.36|3
1733030440000|2024-12-01 05:20:40|518.45|516.35|518.45|516.35|518.47|516.37|518.45|516.35|5
1733030450000|2024-12-01 05:20:50|518.46|516.36|518.6|516.5|518.6|516.5|518.46|516.36|5
1733030460000|2024-12-01 05:21:00|518.59|516.49|518.54|516.44|518.59|516.49|518.53|516.43|5
1733030470000|2024-12-01 05:21:10|518.53|516.43|518.43|516.33|518.53|516.43|518.43|516.33|7
1733030480000|2024-12-01 05:21:20|518.42|516.32|518.53|516.43|518.53|516.43|518.42|516.32|6
1733030490000|2024-12-01 05:21:30|518.65|516.55|518.64|516.54|518.65|516.55|518.64|516.54|2
1733030500000|2024-12-01 05:21:40|518.65|516.55|518.64|516.54|518.65|516.55|518.64|516.54|4
1733030510000|2024-12-01 05:21:50|518.63|516.53|518.68|516.58|518.68|516.58|518.63|516.53|6
1733030520000|2024-12-01 05:22:00|518.69|516.59|518.85|516.75|518.85|516.75|518.69|516.59|10
1733030530000|2024-12-01 05:22:10|518.86|516.76|518.97|516.87|518.97|516.87|518.86|516.76|7
1733030540000|2024-12-01 05:22:20|518.96|516.86|518.9|516.8|518.96|516.86|518.9|516.8|6
1733030550000|2024-12-01 05:22:30|518.81|516.71|518.81|516.71|518.84|516.74|518.81|516.71|5
1733030560000|2024-12-01 05:22:40|518.8|516.7|518.68|516.58|518.8|516.7|518.68|516.58|9
1733030570000|2024-12-01 05:22:50|518.67|516.57|518.63|516.53|518.67|516.57|518.63|516.53|5
1733030580000|2024-12-01 05:23:00|518.64|516.54|518.45|516.35|518.64|516.54|518.45|516.35|7
1733030590000|2024-12-01 05:23:10|518.46|516.36|518.46|516.36|518.46|516.36|518.46|516.36|1
1733030600000|2024-12-01 05:23:20|518.47|516.37|518.52|516.42|518.55|516.45|518.46|516.36|8
1733030610000|2024-12-01 05:23:30|518.51|516.41|518.23|516.13|518.53|516.43|518.22|516.12|9
1733030620000|2024-12-01 05:23:40|518.22|516.12|518.06|515.96|518.22|516.12|518.04|515.94|9
1733030630000|2024-12-01 05:23:50|518.07|515.97|518.17|516.07|518.17|516.07|518.07|515.97|6
1733030640000|2024-12-01 05:24:00|518.18|516.08|518.18|516.08|518.18|516.08|518.17|516.07|5
1733030650000|2024-12-01 05:24:10|518.17|516.07|518.16|516.06|518.18|516.08|518.16|516.06|6
1733030660000|2024-12-01 05:24:20|517.43|515.33|517.49|515.39|517.49|515.39|517.43|515.33|6
1733030670000|2024-12-01 05:24:30|517.5|515.4|517.65|515.55|517.65|515.55|517.5|515.4|9
1733030680000|2024-12-01 05:24:40|517.66|515.56|517.74|515.64|517.74|515.64|517.66|515.56|8
1733030690000|2024-12-01 05:24:50|517.75|515.65|517.84|515.74|517.84|515.74|517.75|515.65|7
1733030700000|2024-12-01 05:25:00|517.85|515.75|517.97|515.87|517.97|515.87|517.85|515.75|5
1733030720000|2024-12-01 05:25:20|517.98|515.88|518.1|516|518.11|516.01|517.98|515.88|7
1733030730000|2024-12-01 05:25:30|518.09|515.99|517.96|515.86|518.1|516|517.96|515.86|8
1733030740000|2024-12-01 05:25:40|517.97|515.87|518|515.9|518|515.9|517.97|515.87|4
1733030750000|2024-12-01 05:25:50|517.99|515.89|517.94|515.84|517.99|515.89|517.94|515.84|5
1733030760000|2024-12-01 05:26:00|517.95|515.85|517.42|515.32|517.95|515.85|517.42|515.32|10
1733030770000|2024-12-01 05:26:10|517.41|515.31|517.33|515.23|517.41|515.31|517.32|515.22|9
1733030790000|2024-12-01 05:26:30|517.34|515.24|517.32|515.22|517.34|515.24|517.32|515.22|2
1733030800000|2024-12-01 05:26:40|517.89|515.79|518.22|516.12|518.23|516.13|517.89|515.79|12
1733030820000|2024-12-01 05:27:00|518.21|516.11|518.22|516.12|518.22|516.12|518.21|516.11|2
1733030830000|2024-12-01 05:27:10|518.27|516.17|518.31|516.21|518.32|516.22|518.26|516.16|7
1733030840000|2024-12-01 05:27:20|518.3|516.2|518.33|516.23|518.33|516.23|518.29|516.19|5
1733030850000|2024-12-01 05:27:30|518.34|516.24|518.55|516.45|518.55|516.45|518.34|516.24|11
1733030860000|2024-12-01 05:27:40|518.56|516.46|518.56|516.46|518.57|516.47|518.55|516.45|6
1733030870000|2024-12-01 05:27:50|518.55|516.45|518.57|516.47|518.57|516.47|518.55|516.45|5
1733030880000|2024-12-01 05:28:00|518.56|516.46|518.18|516.08|518.56|516.46|518.18|516.08|13
1733030890000|2024-12-01 05:28:10|518.17|516.07|518.13|516.03|518.17|516.07|518.13|516.03|5
1733030900000|2024-12-01 05:28:20|518.12|516.02|518.11|516.01|518.12|516.02|518.11|516.01|2
1733030910000|2024-12-01 05:28:30|518.1|516|518.08|515.98|518.1|516|518.08|515.98|2
1733030920000|2024-12-01 05:28:40|518.07|515.97|518.08|515.98|518.08|515.98|518.07|515.97|2
1733030930000|2024-12-01 05:28:50|518.09|515.99|518.09|515.99|518.09|515.99|518.09|515.99|1
1733030940000|2024-12-01 05:29:00|518.13|516.03|518.13|516.03|518.13|516.03|518.13|516.03|1
1733030950000|2024-12-01 05:29:10|518.21|516.11|517.34|515.24|518.21|516.11|517.31|515.21|13
1733030960000|2024-12-01 05:29:20|517.33|515.23|517.31|515.21|517.33|515.23|517.31|515.21|3
1733030970000|2024-12-01 05:29:30|517.32|515.22|517.32|515.22|517.32|515.22|517.32|515.22|1
1733030990000|2024-12-01 05:29:50|517.33|515.23|519.14|517.04|519.15|517.05|517.33|515.23|7
1733031000000|2024-12-01 05:30:00|519.15|517.05|519.2|517.1|519.2|517.1|519.15|517.05|7
1733031010000|2024-12-01 05:30:10|519.21|517.11|519.21|517.11|519.22|517.12|519.21|517.11|3
1733031020000|2024-12-01 05:30:20|519.22|517.12|519.09|516.99|519.22|517.12|519.09|516.99|5
1733031030000|2024-12-01 05:30:30|519.08|516.98|519.04|516.94|519.08|516.98|519.04|516.94|5
1733031040000|2024-12-01 05:30:40|519.03|516.93|518.99|516.89|519.03|516.93|518.99|516.89|5
1733031050000|2024-12-01 05:30:50|518.98|516.88|518.95|516.85|518.98|516.88|518.95|516.85|4
1733031060000|2024-12-01 05:31:00|518.94|516.84|518.68|516.58|518.94|516.84|518.64|516.54|11
1733031070000|2024-12-01 05:31:10|518.69|516.59|518.74|516.64|518.74|516.64|518.63|516.53|9
1733031080000|2024-12-01 05:31:20|518.75|516.65|519.03|516.93|519.03|516.93|518.75|516.65|13
1733031090000|2024-12-01 05:31:30|519.04|516.94|519.62|517.52|519.62|517.52|519.04|516.94|26
1733031100000|2024-12-01 05:31:40|519.63|517.53|519.56|517.46|519.63|517.53|519.56|517.46|4
1733031110000|2024-12-01 05:31:50|519.55|517.45|519.49|517.39|519.55|517.45|519.49|517.39|7
1733031120000|2024-12-01 05:32:00|519.48|517.38|519.61|517.51|519.61|517.51|519.47|517.37|7
1733031130000|2024-12-01 05:32:10|519.7|517.6|519.86|517.76|519.86|517.76|519.7|517.6|6
1733031140000|2024-12-01 05:32:20|519.87|517.77|519.87|517.77|519.87|517.77|519.86|517.76|3
1733031150000|2024-12-01 05:32:30|519.86|517.76|519.5|517.4|519.86|517.76|519.5|517.4|7
1733031160000|2024-12-01 05:32:40|519.49|517.39|519.43|517.33|519.5|517.4|519.43|517.33|9
1733031170000|2024-12-01 05:32:50|519.42|517.32|519.38|517.28|519.42|517.32|519.37|517.27|7
1733031180000|2024-12-01 05:33:00|519.33|517.23|519.15|517.05|519.36|517.26|519.15|517.05|10
1733031190000|2024-12-01 05:33:10|519.14|517.04|519.12|517.02|519.14|517.04|519.11|517.01|7
1733031200000|2024-12-01 05:33:20|519.11|517.01|519.21|517.11|519.21|517.11|519.1|517|5
1733031210000|2024-12-01 05:33:30|519.2|517.1|519.16|517.06|519.2|517.1|519.16|517.06|5
1733031220000|2024-12-01 05:33:40|519.15|517.05|519.14|517.04|519.15|517.05|519.14|517.04|2
1733031230000|2024-12-01 05:33:50|519.13|517.03|519.09|516.99|519.13|517.03|519.09|516.99|5
1733031240000|2024-12-01 05:34:00|519.08|516.98|519.44|517.34|519.44|517.34|519.07|516.97|19
1733031250000|2024-12-01 05:34:10|519.43|517.33|519.37|517.27|519.43|517.33|519.33|517.23|5
1733031260000|2024-12-01 05:34:20|519.36|517.26|519.14|517.04|519.36|517.26|519.12|517.02|15
1733031270000|2024-12-01 05:34:30|519.13|517.03|519.35|517.25|519.35|517.25|519.13|517.03|12
1733031280000|2024-12-01 05:34:40|519.36|517.26|519.44|517.34|519.44|517.34|519.35|517.25|10
1733031290000|2024-12-01 05:34:50|519.43|517.33|519.36|517.26|519.43|517.33|519.34|517.24|4
1733031300000|2024-12-01 05:35:00|519.41|517.31|519.66|517.56|519.66|517.56|519.41|517.31|16
1733031310000|2024-12-01 05:35:10|519.67|517.57|519.62|517.52|519.67|517.57|519.62|517.52|4
1733031320000|2024-12-01 05:35:20|519.61|517.51|519.61|517.51|519.61|517.51|519.61|517.51|1
1733031330000|2024-12-01 05:35:30|519.54|517.44|519.37|517.27|519.54|517.44|519.37|517.27|10
1733031340000|2024-12-01 05:35:40|519.38|517.28|519.22|517.12|519.38|517.28|519.22|517.12|6
1733031350000|2024-12-01 05:35:50|519.23|517.13|519.34|517.24|519.36|517.26|519.23|517.13|4
1733031360000|2024-12-01 05:36:00|519.33|517.23|519.28|517.18|519.37|517.27|519.28|517.18|13
1733031370000|2024-12-01 05:36:10|519.27|517.17|519.23|517.13|519.27|517.17|519.23|517.13|5
1733031380000|2024-12-01 05:36:20|519.14|517.04|519.01|516.91|519.14|517.04|518.96|516.86|11
1733031390000|2024-12-01 05:36:30|519|516.9|518.99|516.89|519|516.9|518.99|516.89|2
1733031400000|2024-12-01 05:36:40|518.98|516.88|519.02|516.92|519.02|516.92|518.9|516.8|8
1733031410000|2024-12-01 05:36:50|519.01|516.91|518.9|516.8|519.01|516.91|518.9|516.8|8
1733031420000|2024-12-01 05:37:00|518.91|516.81|518.99|516.89|518.99|516.89|518.91|516.81|9
1733031430000|2024-12-01 05:37:10|519|516.9|518.84|516.74|519.02|516.92|518.84|516.74|9
1733031440000|2024-12-01 05:37:20|518.76|516.66|518.72|516.62|518.77|516.67|518.71|516.61|10
1733031450000|2024-12-01 05:37:30|518.71|516.61|518.62|516.52|518.71|516.61|518.61|516.51|5
1733031460000|2024-12-01 05:37:40|518.61|516.51|518.7|516.6|518.71|516.61|518.6|516.5|10
1733031470000|2024-12-01 05:37:50|518.71|516.61|518.72|516.62|518.72|516.62|518.71|516.61|2
1733031480000|2024-12-01 05:38:00|518.73|516.63|518.74|516.64|518.74|516.64|518.73|516.63|2
1733031490000|2024-12-01 05:38:10|518.75|516.65|518.65|516.55|518.79|516.69|518.65|516.55|7
1733031500000|2024-12-01 05:38:20|518.64|516.54|518.7|516.6|518.7|516.6|518.63|516.53|3
1733031510000|2024-12-01 05:38:30|518.69|516.59|518.45|516.35|518.69|516.59|518.45|516.35|9
1733031520000|2024-12-01 05:38:40|518.44|516.34|518.54|516.44|518.54|516.44|518.3|516.2|12
1733031530000|2024-12-01 05:38:50|518.55|516.45|518.4|516.3|518.55|516.45|518.4|516.3|10
1733031540000|2024-12-01 05:39:00|518.39|516.29|518.29|516.19|518.39|516.29|518.29|516.19|7
1733031550000|2024-12-01 05:39:10|518.28|516.18|518.15|516.05|518.28|516.18|518.15|516.05|6
1733031560000|2024-12-01 05:39:20|518.14|516.04|518.12|516.02|518.14|516.04|518.12|516.02|3
1733031570000|2024-12-01 05:39:30|518.11|516.01|518.1|516|518.11|516.01|518.1|516|4
1733031580000|2024-12-01 05:39:40|518.11|516.01|518.23|516.13|518.23|516.13|518.11|516.01|8
1733031590000|2024-12-01 05:39:50|518.22|516.12|518.31|516.21|518.32|516.22|518.22|516.12|5
1733031600000|2024-12-01 05:40:00|518.32|516.22|518.54|516.44|518.55|516.45|518.32|516.22|10
1733031610000|2024-12-01 05:40:10|518.58|516.48|518.59|516.49|518.59|516.49|518.57|516.47|12
1733031620000|2024-12-01 05:40:20|518.6|516.5|518.9|516.8|518.9|516.8|518.59|516.49|17
1733031630000|2024-12-01 05:40:30|518.91|516.81|518.99|516.89|519|516.9|518.91|516.81|6
1733031640000|2024-12-01 05:40:40|519|516.9|519.22|517.12|519.22|517.12|519|516.9|11
1733031650000|2024-12-01 05:40:50|519.26|517.16|519.45|517.35|519.45|517.35|519.26|517.16|13
1733031660000|2024-12-01 05:41:00|519.44|517.34|519.29|517.19|519.44|517.34|519.29|517.19|4
1733031670000|2024-12-01 05:41:10|519.37|517.27|519.33|517.23|519.37|517.27|519.33|517.23|2
1733031680000|2024-12-01 05:41:20|519.34|517.24|519.39|517.29|519.39|517.29|519.34|517.24|5
1733031700000|2024-12-01 05:41:40|519.38|517.28|519.36|517.26|519.38|517.28|519.36|517.26|3
1733031710000|2024-12-01 05:41:50|519.35|517.25|519.37|517.27|519.37|517.27|519.35|517.25|5
1733031720000|2024-12-01 05:42:00|519.38|517.28|519.49|517.39|519.51|517.41|519.38|517.28|7
1733031730000|2024-12-01 05:42:10|519.48|517.38|519.32|517.22|519.48|517.38|519.32|517.22|7
1733031740000|2024-12-01 05:42:20|519.21|517.11|519.21|517.11|519.22|517.12|519.21|517.11|5
1733031750000|2024-12-01 05:42:30|519.2|517.1|519.21|517.11|519.21|517.11|519.2|517.1|2
1733031760000|2024-12-01 05:42:40|519.22|517.12|519.26|517.16|519.32|517.22|519.22|517.12|7
1733031770000|2024-12-01 05:42:50|519.27|517.17|519.28|517.18|519.29|517.19|519.27|517.17|4
1733031780000|2024-12-01 05:43:00|519.27|517.17|518.94|516.84|519.34|517.24|518.94|516.84|10
1733031790000|2024-12-01 05:43:10|518.93|516.83|518.81|516.71|518.93|516.83|518.81|516.71|13
1733031800000|2024-12-01 05:43:20|518.8|516.7|518.7|516.6|518.8|516.7|518.66|516.56|7
1733031820000|2024-12-01 05:43:40|518.69|516.59|518.81|516.71|518.81|516.71|518.69|516.59|5
1733031830000|2024-12-01 05:43:50|518.82|516.72|518.89|516.79|518.89|516.79|518.82|516.72|5
1733031840000|2024-12-01 05:44:00|518.9|516.8|518.9|516.8|518.91|516.81|518.9|516.8|3
1733031850000|2024-12-01 05:44:10|518.82|516.72|518.83|516.73|518.83|516.73|518.82|516.72|4
1733031860000|2024-12-01 05:44:20|518.84|516.74|518.86|516.76|518.86|516.76|518.84|516.74|3
1733031870000|2024-12-01 05:44:30|518.87|516.77|518.85|516.75|518.88|516.78|518.85|516.75|7
1733031880000|2024-12-01 05:44:40|518.86|516.76|518.88|516.78|518.88|516.78|518.86|516.76|3
1733031890000|2024-12-01 05:44:50|518.89|516.79|519.06|516.96|519.06|516.96|518.8|516.7|11
1733031900000|2024-12-01 05:45:00|519.07|516.97|519.22|517.12|519.29|517.19|519.07|516.97|10
1733031910000|2024-12-01 05:45:10|519.21|517.11|519.19|517.09|519.22|517.12|519.19|517.09|5
1733031920000|2024-12-01 05:45:20|519.2|517.1|519.28|517.18|519.28|517.18|519.2|517.1|5
1733031930000|2024-12-01 05:45:30|519.27|517.17|519.33|517.23|519.35|517.25|519.27|517.17|6
1733031940000|2024-12-01 05:45:40|519.34|517.24|519.25|517.15|519.34|517.24|519.25|517.15|5
1733031950000|2024-12-01 05:45:50|519.26|517.16|519.37|517.27|519.37|517.27|519.26|517.16|5
1733031960000|2024-12-01 05:46:00|519.36|517.26|519.45|517.35|519.45|517.35|519.36|517.26|6
1733031970000|2024-12-01 05:46:10|519.46|517.36|519.39|517.29|519.46|517.36|519.39|517.29|2
1733031990000|2024-12-01 05:46:30|519.4|517.3|519.56|517.46|519.56|517.46|519.4|517.3|4
1733032000000|2024-12-01 05:46:40|519.55|517.45|519.44|517.34|519.55|517.45|519.44|517.34|3
1733032010000|2024-12-01 05:46:50|519.43|517.33|519.42|517.32|519.43|517.33|519.42|517.32|4
1733032020000|2024-12-01 05:47:00|519.41|517.31|519.23|517.13|519.41|517.31|519.23|517.13|8
1733032030000|2024-12-01 05:47:10|519.22|517.12|519.07|516.97|519.22|517.12|519.07|516.97|5
1733032040000|2024-12-01 05:47:20|519.08|516.98|518.94|516.84|519.08|516.98|518.94|516.84|3
1733032050000|2024-12-01 05:47:30|518.93|516.83|518.93|516.83|518.93|516.83|518.93|516.83|1
1733032060000|2024-12-01 05:47:40|518.92|516.82|518.69|516.59|518.92|516.82|518.63|516.53|16
1733032070000|2024-12-01 05:47:50|518.68|516.58|518.74|516.64|518.74|516.64|518.68|516.58|4
1733032080000|2024-12-01 05:48:00|518.75|516.65|518.88|516.78|518.88|516.78|518.75|516.65|5
1733032090000|2024-12-01 05:48:10|518.89|516.79|518.92|516.82|518.92|516.82|518.89|516.79|7
1733032100000|2024-12-01 05:48:20|518.97|516.87|519.18|517.08|519.18|517.08|518.97|516.87|9
1733032110000|2024-12-01 05:48:30|519.19|517.09|519.12|517.02|519.19|517.09|519.12|517.02|5
1733032120000|2024-12-01 05:48:40|519.13|517.03|519.03|516.93|519.13|517.03|519.03|516.93|6
1733032130000|2024-12-01 05:48:50|518.92|516.82|518.62|516.52|518.95|516.85|518.62|516.52|10
1733032140000|2024-12-01 05:49:00|518.61|516.51|518.56|516.46|518.61|516.51|518.56|516.46|4
1733032150000|2024-12-01 05:49:10|518.55|516.45|518.5|516.4|518.55|516.45|518.43|516.33|10
1733032160000|2024-12-01 05:49:20|518.37|516.27|518.37|516.27|518.37|516.27|518.37|516.27|1
1733032170000|2024-12-01 05:49:30|518.31|516.21|518.28|516.18|518.31|516.21|518.28|516.18|3
1733032180000|2024-12-01 05:49:40|518.23|516.13|518.22|516.12|518.23|516.13|518.21|516.11|4
1733032190000|2024-12-01 05:49:50|518.11|516.01|518.11|516.01|518.11|516.01|518.11|516.01|1
1733032210000|2024-12-01 05:50:10|518.12|516.02|518.23|516.13|518.24|516.14|518.12|516.02|4
1733032220000|2024-12-01 05:50:20|518.24|516.14|518.37|516.27|518.37|516.27|518.24|516.14|14
1733032230000|2024-12-01 05:50:30|518.41|516.31|518.55|516.45|518.56|516.46|518.41|516.31|8
1733032240000|2024-12-01 05:50:40|518.54|516.44|518.54|516.44|518.54|516.44|518.54|516.44|1
1733032250000|2024-12-01 05:50:50|518.55|516.45|518.52|516.42|518.58|516.48|518.52|516.42|5
1733032260000|2024-12-01 05:51:00|518.53|516.43|518.68|516.58|518.68|516.58|518.5|516.4|10
1733032270000|2024-12-01 05:51:10|518.7|516.6|518.77|516.67|518.77|516.67|518.69|516.59|6
1733032280000|2024-12-01 05:51:20|518.78|516.68|518.98|516.88|518.98|516.88|518.78|516.68|9
1733032290000|2024-12-01 05:51:30|518.99|516.89|519|516.9|519|516.9|518.99|516.89|2
1733032300000|2024-12-01 05:51:40|518.98|516.88|518.95|516.85|518.98|516.88|518.95|516.85|8
1733032310000|2024-12-01 05:51:50|518.94|516.84|518.83|516.73|518.94|516.84|518.8|516.7|5
1733032320000|2024-12-01 05:52:00|518.82|516.72|518.8|516.7|518.82|516.72|518.73|516.63|9
1733032330000|2024-12-01 05:52:10|518.72|516.62|518.7|516.6|518.72|516.62|518.7|516.6|3
1733032340000|2024-12-01 05:52:20|518.69|516.59|518.69|516.59|518.69|516.59|518.69|516.59|1
1733032350000|2024-12-01 05:52:30|518.59|516.49|518.6|516.5|518.61|516.51|518.59|516.49|4
1733032360000|2024-12-01 05:52:40|518.59|516.49|518.42|516.32|518.59|516.49|518.42|516.32|7
1733032370000|2024-12-01 05:52:50|518.41|516.31|518.2|516.1|518.41|516.31|518.2|516.1|7
1733032380000|2024-12-01 05:53:00|518.19|516.09|518.07|515.97|518.19|516.09|518.07|515.97|4
1733032390000|2024-12-01 05:53:10|518.06|515.96|518.15|516.05|518.15|516.05|518.04|515.94|12
1733032400000|2024-12-01 05:53:20|518.16|516.06|518.21|516.11|518.22|516.12|518.16|516.06|4
1733032410000|2024-12-01 05:53:30|518.22|516.12|518.03|515.93|518.22|516.12|518.03|515.93|4
1733032420000|2024-12-01 05:53:40|518.02|515.92|517.93|515.83|518.02|515.92|517.93|515.83|6
1733032430000|2024-12-01 05:53:50|517.92|515.82|517.89|515.79|517.92|515.82|517.89|515.79|4
1733032440000|2024-12-01 05:54:00|517.88|515.78|517.85|515.75|517.88|515.78|517.85|515.75|4
1733032450000|2024-12-01 05:54:10|517.84|515.74|517.79|515.69|517.84|515.74|517.79|515.69|8
1733032460000|2024-12-01 05:54:20|517.78|515.68|517.76|515.66|517.78|515.68|517.76|515.66|3
1733032470000|2024-12-01 05:54:30|517.75|515.65|517.73|515.63|517.75|515.65|517.73|515.63|3
1733032480000|2024-12-01 05:54:40|517.72|515.62|517.69|515.59|517.72|515.62|517.69|515.59|4
1733032490000|2024-12-01 05:54:50|517.68|515.58|517.66|515.56|517.68|515.58|517.66|515.56|3
1733032500000|2024-12-01 05:55:00|517.65|515.55|517.64|515.54|517.65|515.55|517.64|515.54|2
1733032510000|2024-12-01 05:55:10|517.69|515.59|517.74|515.64|517.76|515.66|517.68|515.58|5
1733032520000|2024-12-01 05:55:20|517.8|515.7|517.78|515.68|517.8|515.7|517.78|515.68|3
1733032530000|2024-12-01 05:55:30|517.77|515.67|517.75|515.65|517.77|515.67|517.75|515.65|3
1733032540000|2024-12-01 05:55:40|517.74|515.64|517.78|515.68|517.78|515.68|517.73|515.63|3
1733032550000|2024-12-01 05:55:50|517.77|515.67|517.85|515.75|517.88|515.78|517.77|515.67|7
1733032560000|2024-12-01 05:56:00|517.84|515.74|517.81|515.71|517.84|515.74|517.81|515.71|4
1733032570000|2024-12-01 05:56:10|517.82|515.72|517.95|515.85|517.95|515.85|517.82|515.72|7
1733032580000|2024-12-01 05:56:20|517.94|515.84|517.94|515.84|517.94|515.84|517.93|515.83|3
1733032590000|2024-12-01 05:56:30|517.93|515.83|517.84|515.74|517.93|515.83|517.84|515.74|4
1733032600000|2024-12-01 05:56:40|517.83|515.73|517.82|515.72|517.83|515.73|517.82|515.72|2
1733032610000|2024-12-01 05:56:50|517.87|515.77|517.87|515.77|517.89|515.79|517.87|515.77|5
1733032620000|2024-12-01 05:57:00|517.85|515.75|517.82|515.72|517.85|515.75|517.82|515.72|4
1733032630000|2024-12-01 05:57:10|517.81|515.71|517.75|515.65|517.81|515.71|517.75|515.65|7
1733032640000|2024-12-01 05:57:20|517.74|515.64|517.68|515.58|517.74|515.64|517.68|515.58|7
1733032650000|2024-12-01 05:57:30|517.67|515.57|517.64|515.54|517.67|515.57|517.64|515.54|4
1733032660000|2024-12-01 05:57:40|517.63|515.53|517.58|515.48|517.63|515.53|517.58|515.48|6
1733032690000|2024-12-01 05:58:10|517.13|515.03|517.13|515.03|517.13|515.03|517.13|515.03|1
1733032700000|2024-12-01 05:58:20|517.12|515.02|517.06|514.96|517.12|515.02|517.05|514.95|13
1733032710000|2024-12-01 05:58:30|517.05|514.95|516.99|514.89|517.05|514.95|516.99|514.89|7
1733032720000|2024-12-01 05:58:40|517|514.9|516.99|514.89|517|514.9|516.99|514.89|2
1733032730000|2024-12-01 05:58:50|516.98|514.88|516.98|514.88|516.98|514.88|516.98|514.88|1
1733032740000|2024-12-01 05:59:00|516.99|514.89|517|514.9|517.02|514.92|516.99|514.89|4
1733032750000|2024-12-01 05:59:10|516.99|514.89|516.97|514.87|516.99|514.89|516.97|514.87|3
1733032760000|2024-12-01 05:59:20|516.96|514.86|516.75|514.65|516.97|514.87|516.74|514.64|4
1733032770000|2024-12-01 05:59:30|516.76|514.66|516.8|514.7|516.8|514.7|516.76|514.66|5
1733032780000|2024-12-01 05:59:40|516.85|514.75|516.88|514.78|516.88|514.78|516.85|514.75|4
1733032790000|2024-12-01 05:59:50|516.87|514.77|516.86|514.76|516.87|514.77|516.86|514.76|2
1733032800000|2024-12-01 06:00:00|516.85|514.75|516.95|514.85|516.95|514.85|516.85|514.75|7
1733032810000|2024-12-01 06:00:10|516.96|514.86|517.03|514.93|517.03|514.93|516.96|514.86|5
1733032820000|2024-12-01 06:00:20|517.11|515.01|517.09|514.99|517.14|515.04|517.09|514.99|10
1733032830000|2024-12-01 06:00:30|517.08|514.98|517.1|515|517.14|515.04|517.08|514.98|9
1733032840000|2024-12-01 06:00:40|517.09|514.99|517.19|515.09|517.19|515.09|517.09|514.99|9
1733032850000|2024-12-01 06:00:50|517.2|515.1|517.27|515.17|517.27|515.17|517.19|515.09|4
1733032860000|2024-12-01 06:01:00|517.25|515.15|517.06|514.96|517.25|515.15|516.95|514.85|16
1733032870000|2024-12-01 06:01:10|517.04|514.94|516.7|514.6|517.05|514.95|516.66|514.56|29
1733032880000|2024-12-01 06:01:20|516.69|514.59|516.71|514.61|516.72|514.62|516.65|514.55|11
1733032890000|2024-12-01 06:01:30|516.7|514.6|516.64|514.54|516.7|514.6|516.54|514.44|12
1733032900000|2024-12-01 06:01:40|516.73|514.63|516.97|514.87|516.97|514.87|516.72|514.62|11
1733032910000|2024-12-01 06:01:50|516.98|514.88|517.03|514.93|517.09|514.99|516.98|514.88|13
1733032920000|2024-12-01 06:02:00|517.02|514.92|517.15|515.05|517.15|515.05|516.99|514.89|11
1733032930000|2024-12-01 06:02:10|517.07|514.97|517.16|515.06|517.17|515.07|517.06|514.96|9
1733032940000|2024-12-01 06:02:20|517.21|515.11|517.28|515.18|517.29|515.19|517.21|515.11|9
1733032950000|2024-12-01 06:02:30|517.27|515.17|517.31|515.21|517.32|515.22|517.26|515.16|5
1733032960000|2024-12-01 06:02:40|517.3|515.2|517.26|515.16|517.3|515.2|517.26|515.16|5
1733032970000|2024-12-01 06:02:50|517.36|515.26|517.59|515.49|517.6|515.5|517.36|515.26|11
1733032980000|2024-12-01 06:03:00|517.6|515.5|517.64|515.54|517.64|515.54|517.59|515.49|4
1733032990000|2024-12-01 06:03:10|517.65|515.55|517.81|515.71|517.82|515.72|517.65|515.55|14
1733033000000|2024-12-01 06:03:20|517.82|515.72|517.82|515.72|517.87|515.77|517.82|515.72|7
1733033010000|2024-12-01 06:03:30|517.83|515.73|517.96|515.86|517.96|515.86|517.83|515.73|8
1733033020000|2024-12-01 06:03:40|517.97|515.87|517.97|515.87|517.98|515.88|517.97|515.87|3
1733033030000|2024-12-01 06:03:50|517.96|515.86|517.98|515.88|518.01|515.91|517.96|515.86|17
1733033040000|2024-12-01 06:04:00|517.99|515.89|517.98|515.88|517.99|515.89|517.97|515.87|4
1733033050000|2024-12-01 06:04:10|518.03|515.93|518.13|516.03|518.14|516.04|518.02|515.92|8
1733033060000|2024-12-01 06:04:20|518.12|516.02|518.2|516.1|518.21|516.11|518.1|516|7
1733033070000|2024-12-01 06:04:30|518.19|516.09|518.19|516.09|518.2|516.1|518.18|516.08|7
1733033080000|2024-12-01 06:04:40|518.25|516.15|518.31|516.21|518.32|516.22|518.25|516.15|3
1733033090000|2024-12-01 06:04:50|518.32|516.22|518.38|516.28|518.41|516.31|518.31|516.21|7
1733033100000|2024-12-01 06:05:00|518.37|516.27|518.41|516.31|518.43|516.33|518.36|516.26|11
1733033110000|2024-12-01 06:05:10|518.42|516.32|518.53|516.43|518.53|516.43|518.42|516.32|8
1733033120000|2024-12-01 06:05:20|518.54|516.44|518.85|516.75|518.85|516.75|518.54|516.44|14
1733033130000|2024-12-01 06:05:30|518.86|516.76|518.88|516.78|518.88|516.78|518.86|516.76|3
1733033140000|2024-12-01 06:05:40|518.89|516.79|518.96|516.86|518.97|516.87|518.89|516.79|4
1733033150000|2024-12-01 06:05:50|518.97|516.87|519.12|517.02|519.13|517.03|518.97|516.87|12
1733033160000|2024-12-01 06:06:00|519.13|517.03|519.05|516.95|519.13|517.03|519.05|516.95|9
1733033170000|2024-12-01 06:06:10|519.04|516.94|519.16|517.06|519.16|517.06|519.04|516.94|7
1733033180000|2024-12-01 06:06:20|519.17|517.07|519.19|517.09|519.19|517.09|519.17|517.07|3
1733033190000|2024-12-01 06:06:30|519.22|517.12|519.32|517.22|519.33|517.23|519.22|517.12|7
1733033200000|2024-12-01 06:06:40|519.33|517.23|519.32|517.22|519.33|517.23|519.32|517.22|2
1733033210000|2024-12-01 06:06:50|519.31|517.21|519.23|517.13|519.31|517.21|519.23|517.13|6
1733033220000|2024-12-01 06:07:00|519.22|517.12|519.23|517.13|519.23|517.13|519.18|517.08|6
1733033230000|2024-12-01 06:07:10|519.22|517.12|519.32|517.22|519.33|517.23|519.22|517.12|9
1733033240000|2024-12-01 06:07:20|519.33|517.23|519.28|517.18|519.34|517.24|519.28|517.18|8
1733033250000|2024-12-01 06:07:30|519.27|517.17|519.3|517.2|519.3|517.2|519.26|517.16|3
1733033260000|2024-12-01 06:07:40|519.35|517.25|519.34|517.24|519.35|517.25|519.34|517.24|2
1733033270000|2024-12-01 06:07:50|519.33|517.23|519.31|517.21|519.33|517.23|519.31|517.21|3
1733033280000|2024-12-01 06:08:00|519.3|517.2|519.38|517.28|519.41|517.31|519.29|517.19|6
1733033290000|2024-12-01 06:08:10|519.43|517.33|519.39|517.29|519.44|517.34|519.39|517.29|9
1733033300000|2024-12-01 06:08:20|519.38|517.28|519.34|517.24|519.38|517.28|519.3|517.2|10
1733033310000|2024-12-01 06:08:30|519.35|517.25|519.44|517.34|519.5|517.4|519.35|517.25|10
1733033320000|2024-12-01 06:08:40|519.45|517.35|519.58|517.48|519.58|517.48|519.45|517.35|8
1733033330000|2024-12-01 06:08:50|519.61|517.51|519.61|517.51|519.61|517.51|519.61|517.51|1
1733033340000|2024-12-01 06:09:00|519.6|517.5|519.67|517.57|519.67|517.57|519.59|517.49|7
1733033350000|2024-12-01 06:09:10|519.64|517.54|519.61|517.51|519.72|517.62|519.61|517.51|10
1733033360000|2024-12-01 06:09:20|519.62|517.52|519.62|517.52|519.62|517.52|519.62|517.52|1
1733033370000|2024-12-01 06:09:30|519.61|517.51|519.64|517.54|519.68|517.58|519.61|517.51|6
1733033380000|2024-12-01 06:09:40|519.63|517.53|519.62|517.52|519.64|517.54|519.54|517.44|7
1733033390000|2024-12-01 06:09:50|519.63|517.53|519.65|517.55|519.65|517.55|519.63|517.53|5
1733033400000|2024-12-01 06:10:00|519.66|517.56|519.63|517.53|519.66|517.56|519.63|517.53|6
1733033410000|2024-12-01 06:10:10|519.73|517.63|519.72|517.62|519.73|517.63|519.72|517.62|2
1733033420000|2024-12-01 06:10:20|519.73|517.63|519.93|517.83|519.93|517.83|519.73|517.63|8
1733033430000|2024-12-01 06:10:30|519.94|517.84|520.21|518.11|520.21|518.11|519.94|517.84|14
1733033440000|2024-12-01 06:10:40|520.22|518.12|520.59|518.49|520.6|518.5|520.22|518.12|19
1733033450000|2024-12-01 06:10:50|520.6|518.5|520.7|518.6|520.7|518.6|520.6|518.5|11
1733033460000|2024-12-01 06:11:00|520.71|518.61|520.82|518.72|520.82|518.72|520.71|518.61|8
1733033470000|2024-12-01 06:11:10|520.83|518.73|520.83|518.73|520.83|518.73|520.81|518.71|5
1733033480000|2024-12-01 06:11:20|520.82|518.72|520.86|518.76|520.88|518.78|520.82|518.72|8
1733033490000|2024-12-01 06:11:30|520.85|518.75|520.85|518.75|520.87|518.77|520.83|518.73|8
1733033500000|2024-12-01 06:11:40|520.84|518.74|520.84|518.74|520.85|518.75|520.77|518.67|9
1733033510000|2024-12-01 06:11:50|520.83|518.73|520.74|518.64|520.83|518.73|520.74|518.64|8
1733033520000|2024-12-01 06:12:00|520.73|518.63|520.75|518.65|520.75|518.65|520.73|518.63|2
1733033530000|2024-12-01 06:12:10|520.79|518.69|520.82|518.72|520.89|518.79|520.79|518.69|11
1733033540000|2024-12-01 06:12:20|520.81|518.71|520.79|518.69|520.81|518.71|520.79|518.69|5
1733033550000|2024-12-01 06:12:30|520.84|518.74|520.83|518.73|520.84|518.74|520.83|518.73|2
1733033560000|2024-12-01 06:12:40|520.84|518.74|520.77|518.67|520.85|518.75|520.76|518.66|14
1733033570000|2024-12-01 06:12:50|520.82|518.72|520.94|518.84|520.95|518.85|520.82|518.72|11
1733033580000|2024-12-01 06:13:00|520.87|518.77|520.92|518.82|520.92|518.82|520.87|518.77|8
1733033590000|2024-12-01 06:13:10|520.93|518.83|521.06|518.96|521.06|518.96|520.93|518.83|7
1733033600000|2024-12-01 06:13:20|521.07|518.97|521.08|518.98|521.09|518.99|521.05|518.95|9
1733033610000|2024-12-01 06:13:30|521.11|519.01|521.06|518.96|521.11|519.01|521.02|518.92|15
1733033620000|2024-12-01 06:13:40|520.99|518.89|521.02|518.92|521.02|518.92|520.98|518.88|4
1733033630000|2024-12-01 06:13:50|521.03|518.93|521.03|518.93|521.04|518.94|521.02|518.92|6
1733033640000|2024-12-01 06:14:00|521.04|518.94|521.06|518.96|521.07|518.97|521.04|518.94|3
1733033650000|2024-12-01 06:14:10|521.07|518.97|521.07|518.97|521.09|518.99|521.07|518.97|4
1733033660000|2024-12-01 06:14:20|521.06|518.96|520.94|518.84|521.06|518.96|520.91|518.81|15
1733033670000|2024-12-01 06:14:30|520.93|518.83|521.03|518.93|521.03|518.93|520.93|518.83|6
1733033680000|2024-12-01 06:14:40|521.04|518.94|521.01|518.91|521.05|518.95|521.01|518.91|9
1733033690000|2024-12-01 06:14:50|521.02|518.92|520.79|518.69|521.02|518.92|520.78|518.68|8
1733033700000|2024-12-01 06:15:00|520.8|518.7|520.89|518.79|520.91|518.81|520.77|518.67|14
1733033710000|2024-12-01 06:15:10|520.91|518.81|520.94|518.84|521.05|518.95|520.76|518.66|18
1733033720000|2024-12-01 06:15:20|520.95|518.85|520.98|518.88|520.98|518.88|520.94|518.84|11
1733033730000|2024-12-01 06:15:30|520.99|518.89|521.01|518.91|521.03|518.93|520.98|518.88|10
1733033740000|2024-12-01 06:15:40|521.09|518.99|521.09|518.99|521.13|519.03|521.09|518.99|8
1733033750000|2024-12-01 06:15:50|521.1|519|521.01|518.91|521.1|519|520.98|518.88|10
1733033760000|2024-12-01 06:16:00|521.02|518.92|521.05|518.95|521.06|518.96|521.01|518.91|7
1733033770000|2024-12-01 06:16:10|521.04|518.94|520.86|518.76|521.04|518.94|520.85|518.75|8
1733033780000|2024-12-01 06:16:20|520.87|518.77|520.92|518.82|520.93|518.83|520.81|518.71|12
1733033790000|2024-12-01 06:16:30|520.93|518.83|521.02|518.92|521.03|518.93|520.92|518.82|10
1733033800000|2024-12-01 06:16:40|521.01|518.91|520.93|518.83|521.01|518.91|520.93|518.83|10
1733033810000|2024-12-01 06:16:50|520.94|518.84|520.89|518.79|520.94|518.84|520.89|518.79|9
1733033820000|2024-12-01 06:17:00|520.84|518.74|520.78|518.68|520.86|518.76|520.78|518.68|9
1733033830000|2024-12-01 06:17:10|520.7|518.6|520.52|518.42|520.7|518.6|520.49|518.39|9
1733033840000|2024-12-01 06:17:20|520.36|518.26|520.37|518.27|520.38|518.28|520.36|518.26|4
1733033850000|2024-12-01 06:17:30|520.39|518.29|520.2|518.1|520.43|518.33|520.19|518.09|14
1733033860000|2024-12-01 06:17:40|520.21|518.11|520.05|517.95|520.21|518.11|520.04|517.94|9
1733033870000|2024-12-01 06:17:50|520.06|517.96|519.99|517.89|520.06|517.96|519.99|517.89|9
1733033880000|2024-12-01 06:18:00|520|517.9|519.79|517.69|520|517.9|519.79|517.69|8
1733033890000|2024-12-01 06:18:10|519.8|517.7|519.87|517.77|519.89|517.79|519.8|517.7|6
1733033900000|2024-12-01 06:18:20|519.86|517.76|519.74|517.64|519.86|517.76|519.74|517.64|9
1733033910000|2024-12-01 06:18:30|519.73|517.63|519.78|517.68|519.78|517.68|519.72|517.62|6
1733033920000|2024-12-01 06:18:40|519.79|517.69|519.79|517.69|519.79|517.69|519.79|517.69|1
1733033930000|2024-12-01 06:18:50|519.8|517.7|519.69|517.59|519.8|517.7|519.69|517.59|9
1733033940000|2024-12-01 06:19:00|519.68|517.58|519.51|517.41|519.68|517.58|519.51|517.41|13
1733033950000|2024-12-01 06:19:10|519.52|517.42|519.5|517.4|519.52|517.42|519.5|517.4|3
1733033960000|2024-12-01 06:19:20|519.51|517.41|519.39|517.29|519.51|517.41|519.36|517.26|10
1733033970000|2024-12-01 06:19:30|519.4|517.3|519.49|517.39|519.49|517.39|519.4|517.3|4
1733033980000|2024-12-01 06:19:40|519.5|517.4|519.69|517.59|519.7|517.6|519.5|517.4|12
1733033990000|2024-12-01 06:19:50|519.7|517.6|519.7|517.6|519.71|517.61|519.7|517.6|3
1733034000000|2024-12-01 06:20:00|519.71|517.61|519.82|517.72|519.85|517.75|519.71|517.61|12
1733034010000|2024-12-01 06:20:10|519.8|517.7|519.72|517.62|519.8|517.7|519.71|517.61|10
1733034020000|2024-12-01 06:20:20|519.66|517.56|519.74|517.64|519.76|517.66|519.66|517.56|5
1733034030000|2024-12-01 06:20:30|519.73|517.63|519.72|517.62|519.73|517.63|519.72|517.62|2
1733034040000|2024-12-01 06:20:40|519.71|517.61|519.53|517.43|519.71|517.61|519.52|517.42|8
1733034050000|2024-12-01 06:20:50|519.54|517.44|519.51|517.41|519.54|517.44|519.51|517.41|6
1733034060000|2024-12-01 06:21:00|519.4|517.3|519.36|517.26|519.4|517.3|519.35|517.25|7
1733034070000|2024-12-01 06:21:10|519.35|517.25|518.99|516.89|519.35|517.25|518.97|516.87|10
1733034080000|2024-12-01 06:21:20|519|516.9|518.99|516.89|519|516.9|518.98|516.88|4
1733034090000|2024-12-01 06:21:30|519|516.9|519|516.9|519|516.9|519|516.9|1
1733034100000|2024-12-01 06:21:40|519.06|516.96|519.07|516.97|519.07|516.97|519.04|516.94|5
1733034110000|2024-12-01 06:21:50|519.08|516.98|519.27|517.17|519.28|517.18|519.08|516.98|12
1733034120000|2024-12-01 06:22:00|519.29|517.19|519.47|517.37|519.49|517.39|519.29|517.19|10
1733034130000|2024-12-01 06:22:10|519.48|517.38|519.59|517.49|519.59|517.49|519.47|517.37|6
1733034140000|2024-12-01 06:22:20|519.85|517.75|519.76|517.66|519.85|517.75|519.76|517.66|10
1733034160000|2024-12-01 06:22:40|519.77|517.67|519.91|517.81|519.91|517.81|519.77|517.67|4
1733034170000|2024-12-01 06:22:50|519.92|517.82|519.97|517.87|519.97|517.87|519.92|517.82|8
1733034180000|2024-12-01 06:23:00|519.98|517.88|520|517.9|520.01|517.91|519.98|517.88|7
1733034190000|2024-12-01 06:23:10|520.05|517.95|520.1|518|520.1|518|520.04|517.94|4
1733034200000|2024-12-01 06:23:20|520.14|518.04|520.23|518.13|520.23|518.13|520.14|518.04|6
1733034210000|2024-12-01 06:23:30|520.28|518.18|520.35|518.25|520.35|518.25|520.28|518.18|7
1733034220000|2024-12-01 06:23:40|520.36|518.26|520.32|518.22|520.37|518.27|520.32|518.22|7
1733034230000|2024-12-01 06:23:50|520.33|518.23|520.29|518.19|520.33|518.23|520.29|518.19|7
1733034240000|2024-12-01 06:24:00|520.24|518.14|520.28|518.18|520.28|518.18|520.22|518.12|11
1733034250000|2024-12-01 06:24:10|520.29|518.19|520.39|518.29|520.39|518.29|520.29|518.19|7
1733034260000|2024-12-01 06:24:20|520.38|518.28|520.22|518.12|520.38|518.28|520.21|518.11|5
1733034270000|2024-12-01 06:24:30|520.23|518.13|520.16|518.06|520.23|518.13|520.16|518.06|7
1733034280000|2024-12-01 06:24:40|520.17|518.07|520.29|518.19|520.3|518.2|520.13|518.03|5
1733034290000|2024-12-01 06:24:50|520.3|518.2|520.37|518.27|520.37|518.27|520.3|518.2|4
1733034300000|2024-12-01 06:25:00|520.39|518.29|520.53|518.43|520.53|518.43|520.39|518.29|14
1733034310000|2024-12-01 06:25:10|520.52|518.42|520.52|518.42|520.52|518.42|520.52|518.42|1
1733034320000|2024-12-01 06:25:20|520.51|518.41|520.49|518.39|520.52|518.42|520.49|518.39|5
1733034330000|2024-12-01 06:25:30|520.48|518.38|520.47|518.37|520.48|518.38|520.46|518.36|8
1733034340000|2024-12-01 06:25:40|520.45|518.35|520.44|518.34|520.46|518.36|520.26|518.16|9
1733034350000|2024-12-01 06:25:50|520.45|518.35|520.47|518.37|520.47|518.37|520.45|518.35|3
1733034360000|2024-12-01 06:26:00|520.48|518.38|520.52|518.42|520.52|518.42|520.48|518.38|7
1733034370000|2024-12-01 06:26:10|520.51|518.41|520.58|518.48|520.58|518.48|520.51|518.41|6
1733034380000|2024-12-01 06:26:20|520.59|518.49|520.65|518.55|520.65|518.55|520.59|518.49|6
1733034390000|2024-12-01 06:26:30|520.69|518.59|520.77|518.67|520.77|518.67|520.69|518.59|3
1733034400000|2024-12-01 06:26:40|520.82|518.72|520.89|518.79|520.93|518.83|520.82|518.72|4
1733034410000|2024-12-01 06:26:50|520.9|518.8|520.91|518.81|520.91|518.81|520.9|518.8|2
1733034420000|2024-12-01 06:27:00|520.92|518.82|520.97|518.87|521|518.9|520.92|518.82|8
1733034430000|2024-12-01 06:27:10|520.98|518.88|520.88|518.78|520.98|518.88|520.88|518.78|4
1733034440000|2024-12-01 06:27:20|520.89|518.79|520.94|518.84|520.94|518.84|520.89|518.79|6
1733034450000|2024-12-01 06:27:30|520.97|518.87|521.09|518.99|521.1|519|520.97|518.87|6
1733034460000|2024-12-01 06:27:40|521.1|519|521.18|519.08|521.19|519.09|521.09|518.99|12
1733034470000|2024-12-01 06:27:50|521.16|519.06|521.08|518.98|521.16|519.06|521.08|518.98|7
1733034480000|2024-12-01 06:28:00|521.07|518.97|520.99|518.89|521.07|518.97|520.99|518.89|4
1733034490000|2024-12-01 06:28:10|520.98|518.88|521.01|518.91|521.01|518.91|520.86|518.76|13
1733034500000|2024-12-01 06:28:20|521|518.9|521|518.9|521|518.9|521|518.9|1
1733034510000|2024-12-01 06:28:30|521.01|518.91|521.04|518.94|521.04|518.94|521.01|518.91|4
1733034520000|2024-12-01 06:28:40|521.03|518.93|520.9|518.8|521.06|518.96|520.89|518.79|11
1733034530000|2024-12-01 06:28:50|520.89|518.79|520.68|518.58|520.9|518.8|520.68|518.58|10
1733034540000|2024-12-01 06:29:00|520.67|518.57|520.59|518.49|520.69|518.59|520.59|518.49|11
1733034550000|2024-12-01 06:29:10|520.52|518.42|520.5|518.4|520.52|518.42|520.5|518.4|5
1733034560000|2024-12-01 06:29:20|520.51|518.41|520.48|518.38|520.51|518.41|520.47|518.37|6
1733034570000|2024-12-01 06:29:30|520.47|518.37|520.54|518.44|520.57|518.47|520.47|518.37|5
1733034580000|2024-12-01 06:29:40|520.53|518.43|520.52|518.42|520.54|518.44|520.52|518.42|6
1733034590000|2024-12-01 06:29:50|520.53|518.43|520.61|518.51|520.61|518.51|520.52|518.42|5
1733034600000|2024-12-01 06:30:00|520.6|518.5|520.65|518.55|520.66|518.56|520.56|518.46|7
1733034610000|2024-12-01 06:30:10|520.78|518.68|520.64|518.54|520.78|518.68|520.6|518.5|9
1733034620000|2024-12-01 06:30:20|520.65|518.55|520.69|518.59|520.69|518.59|520.65|518.55|5
1733034630000|2024-12-01 06:30:30|520.7|518.6|520.88|518.78|520.91|518.81|520.7|518.6|8
1733034640000|2024-12-01 06:30:40|520.87|518.77|520.87|518.77|520.87|518.77|520.86|518.76|3
1733034650000|2024-12-01 06:30:50|520.86|518.76|520.88|518.78|520.89|518.79|520.86|518.76|4
1733034660000|2024-12-01 06:31:00|520.89|518.79|521.02|518.92|521.02|518.92|520.87|518.77|8
1733034670000|2024-12-01 06:31:10|521.03|518.93|521.05|518.95|521.05|518.95|521.03|518.93|3
1733034680000|2024-12-01 06:31:20|521.06|518.96|521.2|519.1|521.21|519.11|521.06|518.96|8
1733034690000|2024-12-01 06:31:30|521.21|519.11|521.18|519.08|521.21|519.11|521.18|519.08|6
1733034700000|2024-12-01 06:31:40|521.23|519.13|521.23|519.13|521.24|519.14|521.23|519.13|3
1733034710000|2024-12-01 06:31:50|521.24|519.14|521.32|519.22|521.32|519.22|521.16|519.06|11
1733034720000|2024-12-01 06:32:00|521.31|519.21|521.31|519.21|521.31|519.21|521.31|519.21|1
1733034730000|2024-12-01 06:32:10|521.32|519.22|521.29|519.19|521.32|519.22|521.29|519.19|4
1733034740000|2024-12-01 06:32:20|521.28|519.18|521.29|519.19|521.29|519.19|521.28|519.18|4
1733034750000|2024-12-01 06:32:30|521.23|519.13|521.22|519.12|521.33|519.23|521.19|519.09|11
1733034760000|2024-12-01 06:32:40|521.19|519.09|521.18|519.08|521.23|519.13|521.18|519.08|7
1733034770000|2024-12-01 06:32:50|521.17|519.07|521.19|519.09|521.2|519.1|521.14|519.04|7
1733034780000|2024-12-01 06:33:00|521.2|519.1|521.31|519.21|521.32|519.22|521.2|519.1|8
1733034790000|2024-12-01 06:33:10|521.32|519.22|521.37|519.27|521.4|519.3|521.27|519.17|15
1733034800000|2024-12-01 06:33:20|521.36|519.26|521.43|519.33|521.43|519.33|521.35|519.25|9
1733034810000|2024-12-01 06:33:30|521.42|519.32|521.36|519.26|521.42|519.32|521.36|519.26|5
1733034820000|2024-12-01 06:33:40|521.31|519.21|521.16|519.06|521.32|519.22|521.16|519.06|7
1733034830000|2024-12-01 06:33:50|521.17|519.07|521.18|519.08|521.19|519.09|521.17|519.07|4
1733034840000|2024-12-01 06:34:00|521.19|519.09|521.28|519.18|521.29|519.19|521.19|519.09|7
1733034850000|2024-12-01 06:34:10|521.29|519.19|521.25|519.15|521.29|519.19|521.25|519.15|7
1733034860000|2024-12-01 06:34:20|521.24|519.14|521.35|519.25|521.35|519.25|521.24|519.14|4
1733034870000|2024-12-01 06:34:30|521.36|519.26|521.33|519.23|521.36|519.26|521.33|519.23|9
1733034880000|2024-12-01 06:34:40|521.32|519.22|521.3|519.2|521.32|519.22|521.3|519.2|3
1733034890000|2024-12-01 06:34:50|521.26|519.16|521.26|519.16|521.29|519.19|521.26|519.16|7
1733034900000|2024-12-01 06:35:00|521.25|519.15|521.25|519.15|521.26|519.16|521.17|519.07|11
1733034910000|2024-12-01 06:35:10|521.24|519.14|521.41|519.31|521.41|519.31|521.24|519.14|6
1733034920000|2024-12-01 06:35:20|521.42|519.32|521.42|519.32|521.42|519.32|521.42|519.32|1
1733034930000|2024-12-01 06:35:30|521.43|519.33|521.42|519.32|521.43|519.33|521.42|519.32|2
1733034940000|2024-12-01 06:35:40|521.41|519.31|521.41|519.31|521.41|519.31|521.41|519.31|1
1733034950000|2024-12-01 06:35:50|521.42|519.32|521.45|519.35|521.45|519.35|521.42|519.32|4
1733034960000|2024-12-01 06:36:00|521.44|519.34|521.55|519.45|521.56|519.46|521.44|519.34|8
1733034970000|2024-12-01 06:36:10|521.54|519.44|521.48|519.38|521.62|519.52|521.48|519.38|13
1733034980000|2024-12-01 06:36:20|521.45|519.35|521.47|519.37|521.49|519.39|521.45|519.35|5
1733034990000|2024-12-01 06:36:30|521.54|519.44|521.59|519.49|521.61|519.51|521.53|519.43|10
1733035000000|2024-12-01 06:36:40|521.6|519.5|521.57|519.47|521.6|519.5|521.57|519.47|4
1733035010000|2024-12-01 06:36:50|521.44|519.34|521.47|519.37|521.5|519.4|521.44|519.34|8
1733035020000|2024-12-01 06:37:00|521.52|519.42|521.69|519.59|521.69|519.59|521.51|519.41|9
1733035030000|2024-12-01 06:37:10|521.72|519.62|521.82|519.72|521.82|519.72|521.72|519.62|4
1733035040000|2024-12-01 06:37:20|521.81|519.71|521.79|519.69|521.82|519.72|521.79|519.69|7
1733035050000|2024-12-01 06:37:30|521.8|519.7|521.83|519.73|521.83|519.73|521.77|519.67|10
1733035060000|2024-12-01 06:37:40|521.89|519.79|522.02|519.92|522.02|519.92|521.88|519.78|11
1733035070000|2024-12-01 06:37:50|522.03|519.93|522.03|519.93|522.04|519.94|522.02|519.92|5
1733035080000|2024-12-01 06:38:00|522.04|519.94|522.12|520.02|522.13|520.03|522.04|519.94|7
1733035090000|2024-12-01 06:38:10|522.11|520.01|522.12|520.02|522.15|520.05|522.11|520.01|5
1733035100000|2024-12-01 06:38:20|522.13|520.03|522.16|520.06|522.18|520.08|522.13|520.03|4
1733035110000|2024-12-01 06:38:30|522.17|520.07|522.23|520.13|522.23|520.13|522.17|520.07|4
1733035120000|2024-12-01 06:38:40|522.22|520.12|522.17|520.07|522.22|520.12|522.17|520.07|10
1733035130000|2024-12-01 06:38:50|522.13|520.03|522.21|520.11|522.21|520.11|522.13|520.03|5
1733035140000|2024-12-01 06:39:00|522.2|520.1|522.26|520.16|522.3|520.2|522.2|520.1|8
1733035150000|2024-12-01 06:39:10|522.25|520.15|522.28|520.18|522.32|520.22|522.23|520.13|5
1733035170000|2024-12-01 06:39:30|522.29|520.19|522.34|520.24|522.34|520.24|522.17|520.07|9
1733035180000|2024-12-01 06:39:40|522.35|520.25|522.37|520.27|522.38|520.28|522.35|520.25|5
1733035190000|2024-12-01 06:39:50|522.38|520.28|522.44|520.34|522.44|520.34|522.38|520.28|5
1733035200000|2024-12-01 06:40:00|522.45|520.35|522.51|520.41|522.51|520.41|522.44|520.34|3
1733035210000|2024-12-01 06:40:10|522.52|520.42|522.45|520.35|522.52|520.42|522.41|520.31|12
1733035220000|2024-12-01 06:40:20|522.44|520.34|522.38|520.28|522.45|520.35|522.38|520.28|8
1733035230000|2024-12-01 06:40:30|522.37|520.27|522.26|520.16|522.37|520.27|522.26|520.16|6
1733035240000|2024-12-01 06:40:40|522.25|520.15|522.4|520.3|522.41|520.31|522.23|520.13|11
1733035250000|2024-12-01 06:40:50|522.41|520.31|522.68|520.58|522.68|520.58|522.41|520.31|7
1733035260000|2024-12-01 06:41:00|522.67|520.57|522.85|520.75|522.86|520.76|522.67|520.57|9
1733035270000|2024-12-01 06:41:10|522.84|520.74|522.83|520.73|522.84|520.74|522.83|520.73|4
1733035280000|2024-12-01 06:41:20|522.84|520.74|522.8|520.7|522.84|520.74|522.8|520.7|10
1733035290000|2024-12-01 06:41:30|522.79|520.69|522.79|520.69|522.79|520.69|522.78|520.68|3
1733035300000|2024-12-01 06:41:40|522.78|520.68|522.88|520.78|522.88|520.78|522.78|520.68|3
1733035310000|2024-12-01 06:41:50|522.89|520.79|522.79|520.69|522.89|520.79|522.79|520.69|8
1733035320000|2024-12-01 06:42:00|522.78|520.68|522.72|520.62|522.78|520.68|522.72|520.62|4
1733035330000|2024-12-01 06:42:10|522.71|520.61|522.88|520.78|522.88|520.78|522.71|520.61|5
1733035340000|2024-12-01 06:42:20|522.89|520.79|522.83|520.73|522.89|520.79|522.83|520.73|9
1733035350000|2024-12-01 06:42:30|522.84|520.74|522.77|520.67|522.84|520.74|522.77|520.67|10
1733035360000|2024-12-01 06:42:40|522.76|520.66|522.72|520.62|522.76|520.66|522.72|520.62|5
1733035370000|2024-12-01 06:42:50|522.71|520.61|522.7|520.6|522.71|520.61|522.7|520.6|2
1733035380000|2024-12-01 06:43:00|522.67|520.57|522.43|520.33|522.67|520.57|522.43|520.33|13
1733035390000|2024-12-01 06:43:10|522.42|520.32|522.19|520.09|522.42|520.32|522.15|520.05|12
1733035400000|2024-12-01 06:43:20|522.18|520.08|522.14|520.04|522.18|520.08|522.14|520.04|7
1733035410000|2024-12-01 06:43:30|522.15|520.05|522.34|520.24|522.35|520.25|522.15|520.05|8
1733035420000|2024-12-01 06:43:40|522.35|520.25|522.35|520.25|522.35|520.25|522.35|520.25|1
1733035430000|2024-12-01 06:43:50|522.34|520.24|522.25|520.15|522.34|520.24|522.25|520.15|6
1733035440000|2024-12-01 06:44:00|522.24|520.14|522.2|520.1|522.24|520.14|522.11|520.01|4
1733035450000|2024-12-01 06:44:10|522.19|520.09|522.18|520.08|522.2|520.1|522.17|520.07|6
1733035460000|2024-12-01 06:44:20|522.17|520.07|522.16|520.06|522.18|520.08|522.15|520.05|6
1733035470000|2024-12-01 06:44:30|522.15|520.05|522.13|520.03|522.15|520.05|522.12|520.02|5
1733035480000|2024-12-01 06:44:40|522.12|520.02|522.16|520.06|522.17|520.07|522.06|519.96|10
1733035490000|2024-12-01 06:44:50|522.17|520.07|522.12|520.02|522.17|520.07|522.12|520.02|2
1733035500000|2024-12-01 06:45:00|522.11|520.01|521.97|519.87|522.11|520.01|521.97|519.87|10
1733035510000|2024-12-01 06:45:10|521.96|519.86|521.94|519.84|521.96|519.86|521.94|519.84|5
1733035520000|2024-12-01 06:45:20|521.93|519.83|521.7|519.6|521.93|519.83|521.7|519.6|7
1733035530000|2024-12-01 06:45:30|521.71|519.61|521.71|519.61|521.72|519.62|521.71|519.61|3
1733035540000|2024-12-01 06:45:40|521.72|519.62|521.94|519.84|521.94|519.84|521.72|519.62|6
1733035550000|2024-12-01 06:45:50|521.95|519.85|522|519.9|522|519.9|521.95|519.85|3
1733035560000|2024-12-01 06:46:00|522.01|519.91|522.09|519.99|522.09|519.99|522|519.9|10
1733035570000|2024-12-01 06:46:10|522.08|519.98|522.19|520.09|522.21|520.11|522.08|519.98|9
1733035580000|2024-12-01 06:46:20|522.2|520.1|522.21|520.11|522.21|520.11|522.2|520.1|4
1733035590000|2024-12-01 06:46:30|522.2|520.1|522.22|520.12|522.22|520.12|522.19|520.09|8
1733035600000|2024-12-01 06:46:40|522.28|520.18|522.33|520.23|522.33|520.23|522.26|520.16|9
1733035610000|2024-12-01 06:46:50|522.34|520.24|522.25|520.15|522.35|520.25|522.25|520.15|10
1733035620000|2024-12-01 06:47:00|522.24|520.14|522.36|520.26|522.36|520.26|522.23|520.13|11
1733035630000|2024-12-01 06:47:10|522.37|520.27|522.42|520.32|522.42|520.32|522.37|520.27|4
1733035640000|2024-12-01 06:47:20|522.43|520.33|522.55|520.45|522.56|520.46|522.43|520.33|8
1733035650000|2024-12-01 06:47:30|522.6|520.5|522.68|520.58|522.68|520.58|522.58|520.48|6
1733035660000|2024-12-01 06:47:40|522.69|520.59|522.72|520.62|522.72|520.62|522.69|520.59|4
1733035670000|2024-12-01 06:47:50|522.73|520.63|522.8|520.7|522.8|520.7|522.68|520.58|11
1733035680000|2024-12-01 06:48:00|522.81|520.71|522.78|520.68|522.82|520.72|522.78|520.68|8
1733035690000|2024-12-01 06:48:10|522.77|520.67|522.75|520.65|522.77|520.67|522.75|520.65|3
1733035700000|2024-12-01 06:48:20|522.74|520.64|522.74|520.64|522.74|520.64|522.73|520.63|3
1733035710000|2024-12-01 06:48:30|522.81|520.71|522.77|520.67|522.81|520.71|522.77|520.67|4
1733035720000|2024-12-01 06:48:40|522.78|520.68|522.72|520.62|522.78|520.68|522.71|520.61|6
1733035730000|2024-12-01 06:48:50|522.71|520.61|522.72|520.62|522.76|520.66|522.71|520.61|6
1733035740000|2024-12-01 06:49:00|522.71|520.61|522.6|520.5|522.71|520.61|522.6|520.5|10
1733035750000|2024-12-01 06:49:10|522.59|520.49|522.65|520.55|522.65|520.55|522.59|520.49|3
1733035760000|2024-12-01 06:49:20|522.63|520.53|522.59|520.49|522.64|520.54|522.59|520.49|5
1733035770000|2024-12-01 06:49:30|522.64|520.54|522.63|520.53|522.64|520.54|522.62|520.52|4
1733035780000|2024-12-01 06:49:40|522.6|520.5|522.49|520.39|522.6|520.5|522.35|520.25|7
1733035790000|2024-12-01 06:49:50|522.48|520.38|522.47|520.37|522.48|520.38|522.47|520.37|2
1733035800000|2024-12-01 06:50:00|522.46|520.36|522.44|520.34|522.46|520.36|522.44|520.34|3
1733035810000|2024-12-01 06:50:10|522.43|520.33|522.26|520.16|522.43|520.33|522.25|520.15|10
1733035820000|2024-12-01 06:50:20|522.21|520.11|521.98|519.88|522.21|520.11|521.98|519.88|11
1733035830000|2024-12-01 06:50:30|521.99|519.89|521.85|519.75|521.99|519.89|521.84|519.74|10
1733035840000|2024-12-01 06:50:40|521.82|519.72|521.82|519.72|521.82|519.72|521.81|519.71|3
1733035850000|2024-12-01 06:50:50|521.8|519.7|521.81|519.71|521.82|519.72|521.79|519.69|10
1733035860000|2024-12-01 06:51:00|521.88|519.78|521.84|519.74|521.89|519.79|521.84|519.74|5
1733035870000|2024-12-01 06:51:10|521.85|519.75|521.72|519.62|521.85|519.75|521.72|519.62|4
1733035880000|2024-12-01 06:51:20|521.73|519.63|521.82|519.72|521.83|519.73|521.73|519.63|6
1733035890000|2024-12-01 06:51:30|521.81|519.71|521.89|519.79|521.89|519.79|521.81|519.71|5
1733035900000|2024-12-01 06:51:40|521.83|519.73|521.67|519.57|521.83|519.73|521.67|519.57|5
1733035910000|2024-12-01 06:51:50|521.66|519.56|521.63|519.53|521.66|519.56|521.6|519.5|8
1733035920000|2024-12-01 06:52:00|521.55|519.45|521.35|519.25|521.55|519.45|521.35|519.25|6
1733035930000|2024-12-01 06:52:10|521.34|519.24|521.32|519.22|521.34|519.24|521.32|519.22|3
1733035940000|2024-12-01 06:52:20|521.31|519.21|521.36|519.26|521.37|519.27|521.31|519.21|7
1733035950000|2024-12-01 06:52:30|521.37|519.27|521.43|519.33|521.43|519.33|521.37|519.27|3
1733035960000|2024-12-01 06:52:40|521.44|519.34|521.5|519.4|521.51|519.41|521.44|519.34|5
1733035970000|2024-12-01 06:52:50|521.51|519.41|521.46|519.36|521.51|519.41|521.46|519.36|6
1733035980000|2024-12-01 06:53:00|521.45|519.35|521.44|519.34|521.45|519.35|521.37|519.27|5
1733035990000|2024-12-01 06:53:10|521.45|519.35|521.51|519.41|521.52|519.42|521.45|519.35|6
1733036000000|2024-12-01 06:53:20|521.52|519.42|521.54|519.44|521.56|519.46|521.5|519.4|9
1733036010000|2024-12-01 06:53:30|521.53|519.43|521.45|519.35|521.53|519.43|521.45|519.35|5
1733036020000|2024-12-01 06:53:40|521.44|519.34|521.42|519.32|521.44|519.34|521.42|519.32|3
1733036030000|2024-12-01 06:53:50|521.37|519.27|521.39|519.29|521.39|519.29|521.3|519.2|7
1733036040000|2024-12-01 06:54:00|521.38|519.28|521.42|519.32|521.42|519.32|521.38|519.28|5
1733036050000|2024-12-01 06:54:10|521.43|519.33|521.56|519.46|521.56|519.46|521.42|519.32|7
1733036060000|2024-12-01 06:54:20|521.57|519.47|521.57|519.47|521.57|519.47|521.57|519.47|1
1733036070000|2024-12-01 06:54:30|521.58|519.48|521.61|519.51|521.61|519.51|521.58|519.48|6
1733036080000|2024-12-01 06:54:40|521.62|519.52|521.42|519.32|521.62|519.52|521.42|519.32|4
1733036090000|2024-12-01 06:54:50|521.43|519.33|521.54|519.44|521.55|519.45|521.43|519.33|5
1733036100000|2024-12-01 06:55:00|521.55|519.45|521.57|519.47|521.58|519.48|521.55|519.45|5
1733036110000|2024-12-01 06:55:10|521.56|519.46|521.31|519.21|521.56|519.46|521.31|519.21|10
1733036120000|2024-12-01 06:55:20|521.3|519.2|521.29|519.19|521.3|519.2|521.29|519.19|2
1733036130000|2024-12-01 06:55:30|521.28|519.18|521.3|519.2|521.3|519.2|521.28|519.18|5
1733036140000|2024-12-01 06:55:40|521.35|519.25|521.22|519.12|521.35|519.25|521.17|519.07|6
1733036150000|2024-12-01 06:55:50|521.23|519.13|521.21|519.11|521.23|519.13|521.21|519.11|3
1733036160000|2024-12-01 06:56:00|521.22|519.12|521.34|519.24|521.36|519.26|521.22|519.12|11
1733036170000|2024-12-01 06:56:10|521.35|519.25|521.37|519.27|521.37|519.27|521.35|519.25|3
1733036180000|2024-12-01 06:56:20|521.38|519.28|521.47|519.37|521.48|519.38|521.38|519.28|7
1733036190000|2024-12-01 06:56:30|521.48|519.38|521.49|519.39|521.49|519.39|521.45|519.35|8
1733036200000|2024-12-01 06:56:40|521.5|519.4|521.56|519.46|521.56|519.46|521.5|519.4|4
1733036210000|2024-12-01 06:56:50|521.55|519.45|521.59|519.49|521.59|519.49|521.55|519.45|5
1733036220000|2024-12-01 06:57:00|521.6|519.5|521.78|519.68|521.81|519.71|521.6|519.5|10
1733036230000|2024-12-01 06:57:10|521.77|519.67|521.75|519.65|521.77|519.67|521.75|519.65|3
1733036240000|2024-12-01 06:57:20|521.7|519.6|521.66|519.56|521.7|519.6|521.66|519.56|5
1733036250000|2024-12-01 06:57:30|521.65|519.55|521.63|519.53|521.66|519.56|521.63|519.53|4
1733036260000|2024-12-01 06:57:40|521.64|519.54|521.52|519.42|521.64|519.54|521.52|519.42|4
1733036270000|2024-12-01 06:57:50|521.48|519.38|521.54|519.44|521.54|519.44|521.48|519.38|4
1733036280000|2024-12-01 06:58:00|521.55|519.45|521.57|519.47|521.57|519.47|521.55|519.45|3
1733036290000|2024-12-01 06:58:10|521.58|519.48|521.49|519.39|521.6|519.5|521.49|519.39|5
1733036300000|2024-12-01 06:58:20|521.5|519.4|521.48|519.38|521.5|519.4|521.48|519.38|3
1733036310000|2024-12-01 06:58:30|521.49|519.39|521.52|519.42|521.55|519.45|521.47|519.37|7
1733036320000|2024-12-01 06:58:40|521.53|519.43|521.66|519.56|521.67|519.57|521.51|519.41|10
1733036340000|2024-12-01 06:59:00|521.65|519.55|521.59|519.49|521.65|519.55|521.59|519.49|4
1733036350000|2024-12-01 06:59:10|521.58|519.48|521.37|519.27|521.58|519.48|521.37|519.27|8
1733036360000|2024-12-01 06:59:20|521.38|519.28|521.35|519.25|521.38|519.28|521.35|519.25|6
1733036370000|2024-12-01 06:59:30|521.34|519.24|521.41|519.31|521.41|519.31|521.33|519.23|6
1733036380000|2024-12-01 06:59:40|521.42|519.32|521.31|519.21|521.43|519.33|521.26|519.16|10
1733036390000|2024-12-01 06:59:50|521.32|519.22|521.3|519.2|521.32|519.22|521.3|519.2|5
1733036400000|2024-12-01 07:00:00|521.31|519.21|521.04|518.94|521.31|519.21|521.04|518.94|12
1733036410000|2024-12-01 07:00:10|520.94|518.84|520.97|518.87|520.97|518.87|520.94|518.84|6
1733036420000|2024-12-01 07:00:20|520.98|518.88|521.06|518.96|521.08|518.98|520.95|518.85|12
1733036430000|2024-12-01 07:00:30|521.05|518.95|521.03|518.93|521.05|518.95|521.02|518.92|7
1733036440000|2024-12-01 07:00:40|521.12|519.02|521.07|518.97|521.12|519.02|521.07|518.97|8
1733036450000|2024-12-01 07:00:50|521.02|518.92|520.86|518.76|521.03|518.93|520.79|518.69|13
1733036460000|2024-12-01 07:01:00|520.87|518.77|520.85|518.75|520.87|518.77|520.85|518.75|3
1733036470000|2024-12-01 07:01:10|520.8|518.7|520.55|518.45|520.8|518.7|520.55|518.45|8
1733036480000|2024-12-01 07:01:20|520.56|518.46|520.63|518.53|520.63|518.53|520.56|518.46|13
1733036490000|2024-12-01 07:01:30|520.64|518.54|520.4|518.3|520.64|518.54|520.37|518.27|7
1733036500000|2024-12-01 07:01:40|520.41|518.31|520.41|518.31|520.41|518.31|520.41|518.31|1
1733036510000|2024-12-01 07:01:50|520.42|518.32|520.44|518.34|520.45|518.35|520.42|518.32|5
1733036520000|2024-12-01 07:02:00|520.43|518.33|520.57|518.47|520.58|518.48|520.42|518.32|6
1733036530000|2024-12-01 07:02:10|520.62|518.52|520.72|518.62|520.72|518.62|520.62|518.52|6
1733036540000|2024-12-01 07:02:20|520.71|518.61|520.68|518.58|520.72|518.62|520.67|518.57|9
1733036550000|2024-12-01 07:02:30|520.51|518.41|520.47|518.37|520.51|518.41|520.47|518.37|5
1733036560000|2024-12-01 07:02:40|520.46|518.36|520.43|518.33|520.46|518.36|520.43|518.33|4
1733036570000|2024-12-01 07:02:50|520.49|518.39|520.53|518.43|520.53|518.43|520.48|518.38|7
1733036580000|2024-12-01 07:03:00|520.54|518.44|520.49|518.39|520.56|518.46|520.49|518.39|6
1733036590000|2024-12-01 07:03:10|520.45|518.35|520.47|518.37|520.47|518.37|520.45|518.35|3
1733036600000|2024-12-01 07:03:20|520.48|518.38|520.47|518.37|520.48|518.38|520.46|518.36|3
1733036610000|2024-12-01 07:03:30|520.48|518.38|520.48|518.38|520.48|518.38|520.48|518.38|1
1733036620000|2024-12-01 07:03:40|520.46|518.36|520.42|518.32|520.46|518.36|520.39|518.29|5
1733036630000|2024-12-01 07:03:50|520.43|518.33|520.43|518.33|520.45|518.35|520.43|518.33|5
1733036640000|2024-12-01 07:04:00|520.45|518.35|520.55|518.45|520.55|518.45|520.42|518.32|9
1733036650000|2024-12-01 07:04:10|520.56|518.46|520.56|518.46|520.56|518.46|520.56|518.46|1
1733036660000|2024-12-01 07:04:20|520.39|518.29|520.43|518.33|520.43|518.33|520.39|518.29|7
1733036670000|2024-12-01 07:04:30|520.44|518.34|520.54|518.44|520.54|518.44|520.44|518.34|2
1733036680000|2024-12-01 07:04:40|520.55|518.45|520.55|518.45|520.55|518.45|520.55|518.45|1
1733036690000|2024-12-01 07:04:50|520.56|518.46|520.63|518.53|520.63|518.53|520.56|518.46|4
1733036700000|2024-12-01 07:05:00|520.64|518.54|520.64|518.54|520.65|518.55|520.63|518.53|7
1733036710000|2024-12-01 07:05:10|520.65|518.55|520.77|518.67|520.77|518.67|520.65|518.55|3
1733036720000|2024-12-01 07:05:20|520.78|518.68|520.84|518.74|520.84|518.74|520.78|518.68|3
1733036730000|2024-12-01 07:05:30|520.83|518.73|520.76|518.66|520.83|518.73|520.76|518.66|5
1733036740000|2024-12-01 07:05:40|520.74|518.64|520.75|518.65|520.75|518.65|520.73|518.63|6
1733036750000|2024-12-01 07:05:50|520.76|518.66|520.82|518.72|520.83|518.73|520.75|518.65|7
1733036760000|2024-12-01 07:06:00|520.81|518.71|520.75|518.65|520.82|518.72|520.66|518.56|13
1733036770000|2024-12-01 07:06:10|520.74|518.64|520.63|518.53|520.74|518.64|520.63|518.53|4
1733036780000|2024-12-01 07:06:20|520.62|518.52|520.58|518.48|520.62|518.52|520.58|518.48|5
1733036790000|2024-12-01 07:06:30|520.57|518.47|520.5|518.4|520.57|518.47|520.5|518.4|8
1733036800000|2024-12-01 07:06:40|520.49|518.39|520.39|518.29|520.49|518.39|520.39|518.29|4
1733036810000|2024-12-01 07:06:50|520.4|518.3|520.33|518.23|520.4|518.3|520.33|518.23|6
1733036820000|2024-12-01 07:07:00|520.34|518.24|520.23|518.13|520.34|518.24|520.22|518.12|8
1733036830000|2024-12-01 07:07:10|520.12|518.02|519.98|517.88|520.12|518.02|519.91|517.81|14
1733036840000|2024-12-01 07:07:20|519.99|517.89|520.1|518|520.1|518|519.99|517.89|7
1733036850000|2024-12-01 07:07:30|520.11|518.01|520.26|518.16|520.26|518.16|520.11|518.01|12
1733036860000|2024-12-01 07:07:40|520.24|518.14|520.19|518.09|520.24|518.14|520.18|518.08|6
1733036870000|2024-12-01 07:07:50|520.18|518.08|520.15|518.05|520.18|518.08|520.15|518.05|3
1733036880000|2024-12-01 07:08:00|520.14|518.04|519.98|517.88|520.14|518.04|519.98|517.88|10
1733036890000|2024-12-01 07:08:10|519.96|517.86|519.89|517.79|519.97|517.87|519.88|517.78|9
1733036900000|2024-12-01 07:08:20|519.92|517.82|519.98|517.88|519.98|517.88|519.92|517.82|5
1733036910000|2024-12-01 07:08:30|520.01|517.91|520.06|517.96|520.06|517.96|519.99|517.89|6
1733036920000|2024-12-01 07:08:40|520.07|517.97|520.1|518|520.1|518|520.07|517.97|4
1733036930000|2024-12-01 07:08:50|520.11|518.01|520.21|518.11|520.21|518.11|520.11|518.01|9
1733036940000|2024-12-01 07:09:00|520.22|518.12|520.4|518.3|520.4|518.3|520.22|518.12|8
1733036950000|2024-12-01 07:09:10|520.41|518.31|520.43|518.33|520.43|518.33|520.4|518.3|5
1733036960000|2024-12-01 07:09:20|520.42|518.32|520.44|518.34|520.44|518.34|520.4|518.3|6
1733036970000|2024-12-01 07:09:30|520.45|518.35|520.35|518.25|520.45|518.35|520.35|518.25|9
1733036980000|2024-12-01 07:09:40|520.36|518.26|520.2|518.1|520.36|518.26|520.19|518.09|8
1733036990000|2024-12-01 07:09:50|520.14|518.04|520.13|518.03|520.15|518.05|520.13|518.03|6
1733037000000|2024-12-01 07:10:00|520.12|518.02|519.97|517.87|520.12|518.02|519.97|517.87|9
1733037010000|2024-12-01 07:10:10|519.96|517.86|519.84|517.74|519.97|517.87|519.83|517.73|6
1733037020000|2024-12-01 07:10:20|519.9|517.8|519.98|517.88|519.98|517.88|519.9|517.8|4
1733037030000|2024-12-01 07:10:30|519.99|517.89|520.14|518.04|520.14|518.04|519.99|517.89|8
1733037040000|2024-12-01 07:10:40|520.15|518.05|520.26|518.16|520.26|518.16|520.15|518.05|5
1733037050000|2024-12-01 07:10:50|520.27|518.17|520.38|518.28|520.38|518.28|520.27|518.17|8
1733037060000|2024-12-01 07:11:00|520.39|518.29|520.35|518.25|520.4|518.3|520.35|518.25|4
1733037070000|2024-12-01 07:11:10|520.31|518.21|520.29|518.19|520.31|518.21|520.29|518.19|3
1733037080000|2024-12-01 07:11:20|520.3|518.2|520.3|518.2|520.3|518.2|520.22|518.12|12
1733037090000|2024-12-01 07:11:30|520.35|518.25|520.4|518.3|520.4|518.3|520.35|518.25|2
1733037100000|2024-12-01 07:11:40|520.25|518.15|520.26|518.16|520.4|518.3|520.24|518.14|5
1733037110000|2024-12-01 07:11:50|520.27|518.17|520.39|518.29|520.39|518.29|520.27|518.17|7
1733037120000|2024-12-01 07:12:00|520.41|518.31|520.38|518.28|520.41|518.31|520.38|518.28|6
1733037130000|2024-12-01 07:12:10|520.32|518.22|520.2|518.1|520.32|518.22|520.15|518.05|4
1733037140000|2024-12-01 07:12:20|520.21|518.11|520.14|518.04|520.21|518.11|520.14|518.04|10
1733037150000|2024-12-01 07:12:30|520.09|517.99|519.97|517.87|520.09|517.99|519.89|517.79|11
1733037160000|2024-12-01 07:12:40|519.96|517.86|520.11|518.01|520.11|518.01|519.96|517.86|8
1733037170000|2024-12-01 07:12:50|520.12|518.02|520.15|518.05|520.15|518.05|520.12|518.02|7
1733037180000|2024-12-01 07:13:00|520.16|518.06|520.02|517.92|520.16|518.06|520.02|517.92|12
1733037190000|2024-12-01 07:13:10|520.01|517.91|519.98|517.88|520.01|517.91|519.91|517.81|8
1733037200000|2024-12-01 07:13:20|519.97|517.87|519.95|517.85|519.97|517.87|519.95|517.85|5
1733037210000|2024-12-01 07:13:30|519.94|517.84|519.86|517.76|519.94|517.84|519.86|517.76|7
1733037220000|2024-12-01 07:13:40|519.81|517.71|519.61|517.51|519.81|517.71|519.61|517.51|12
1733037230000|2024-12-01 07:13:50|519.6|517.5|519.59|517.49|519.61|517.51|519.59|517.49|4
1733037240000|2024-12-01 07:14:00|519.57|517.47|519.64|517.54|519.64|517.54|519.57|517.47|4
1733037250000|2024-12-01 07:14:10|519.65|517.55|519.62|517.52|519.67|517.57|519.62|517.52|5
1733037260000|2024-12-01 07:14:20|519.63|517.53|519.82|517.72|519.83|517.73|519.6|517.5|15
1733037270000|2024-12-01 07:14:30|519.81|517.71|519.87|517.77|519.87|517.77|519.8|517.7|8
1733037290000|2024-12-01 07:14:50|519.88|517.78|519.91|517.81|519.91|517.81|519.88|517.78|4
1733037300000|2024-12-01 07:15:00|519.92|517.82|520.03|517.93|520.03|517.93|519.91|517.81|8
1733037310000|2024-12-01 07:15:10|520.07|517.97|520.21|518.11|520.21|518.11|520.07|517.97|8
1733037320000|2024-12-01 07:15:20|520.22|518.12|520.33|518.23|520.33|518.23|520.22|518.12|7
1733037330000|2024-12-01 07:15:30|520.34|518.24|520.36|518.26|520.36|518.26|520.34|518.24|3
1733037340000|2024-12-01 07:15:40|520.37|518.27|520.51|518.41|520.51|518.41|520.37|518.27|4
1733037350000|2024-12-01 07:15:50|520.49|518.39|520.49|518.39|520.5|518.4|520.49|518.39|3
1733037360000|2024-12-01 07:16:00|520.48|518.38|520.37|518.27|520.48|518.38|520.37|518.27|8
1733037370000|2024-12-01 07:16:10|520.33|518.23|520.63|518.53|520.63|518.53|520.33|518.23|12
1733037380000|2024-12-01 07:16:20|520.64|518.54|520.66|518.56|520.66|518.56|520.64|518.54|3
1733037390000|2024-12-01 07:16:30|520.67|518.57|520.71|518.61|520.72|518.62|520.67|518.57|8
1733037400000|2024-12-01 07:16:40|520.72|518.62|520.74|518.64|520.74|518.64|520.72|518.62|3
1733037410000|2024-12-01 07:16:50|520.69|518.59|520.61|518.51|520.69|518.59|520.61|518.51|8
1733037420000|2024-12-01 07:17:00|520.6|518.5|520.59|518.49|520.6|518.5|520.57|518.47|8
1733037430000|2024-12-01 07:17:10|520.64|518.54|520.72|518.62|520.72|518.62|520.63|518.53|4
1733037440000|2024-12-01 07:17:20|520.71|518.61|520.69|518.59|520.71|518.61|520.69|518.59|3
1733037450000|2024-12-01 07:17:30|520.68|518.58|520.76|518.66|520.76|518.66|520.67|518.57|7
1733037460000|2024-12-01 07:17:40|520.77|518.67|520.84|518.74|520.84|518.74|520.75|518.65|5
1733037470000|2024-12-01 07:17:50|520.85|518.75|520.9|518.8|520.9|518.8|520.85|518.75|6
1733037480000|2024-12-01 07:18:00|520.85|518.75|520.93|518.83|520.93|518.83|520.85|518.75|6
1733037490000|2024-12-01 07:18:10|520.92|518.82|520.77|518.67|520.93|518.83|520.77|518.67|6
1733037500000|2024-12-01 07:18:20|520.78|518.68|520.87|518.77|520.87|518.77|520.78|518.68|4
1733037510000|2024-12-01 07:18:30|520.88|518.78|520.96|518.86|520.96|518.86|520.88|518.78|5
1733037520000|2024-12-01 07:18:40|520.97|518.87|520.97|518.87|520.98|518.88|520.97|518.87|3
1733037530000|2024-12-01 07:18:50|520.98|518.88|520.98|518.88|520.98|518.88|520.98|518.88|1
1733037540000|2024-12-01 07:19:00|520.99|518.89|521.16|519.06|521.16|519.06|520.99|518.89|7
1733037550000|2024-12-01 07:19:10|521.17|519.07|521.14|519.04|521.17|519.07|521.14|519.04|6
1733037560000|2024-12-01 07:19:20|521.13|519.03|521.19|519.09|521.19|519.09|521.12|519.02|5
1733037570000|2024-12-01 07:19:30|521.27|519.17|521.38|519.28|521.38|519.28|521.27|519.17|6
1733037580000|2024-12-01 07:19:40|521.42|519.32|521.48|519.38|521.49|519.39|521.42|519.32|5
1733037590000|2024-12-01 07:19:50|521.54|519.44|521.54|519.44|521.54|519.44|521.54|519.44|1
1733037600000|2024-12-01 07:20:00|521.55|519.45|521.58|519.48|521.58|519.48|521.55|519.45|4
1733037610000|2024-12-01 07:20:10|521.59|519.49|521.7|519.6|521.7|519.6|521.59|519.49|7
1733037620000|2024-12-01 07:20:20|521.71|519.61|521.7|519.6|521.72|519.62|521.7|519.6|4
1733037630000|2024-12-01 07:20:30|521.69|519.59|521.67|519.57|521.69|519.59|521.67|519.57|5
1733037640000|2024-12-01 07:20:40|521.62|519.52|521.64|519.54|521.64|519.54|521.62|519.52|5
1733037650000|2024-12-01 07:20:50|521.65|519.55|521.63|519.53|521.66|519.56|521.6|519.5|5
1733037660000|2024-12-01 07:21:00|521.64|519.54|521.54|519.44|521.64|519.54|521.54|519.44|3
1733037670000|2024-12-01 07:21:10|521.53|519.43|521.67|519.57|521.67|519.57|521.53|519.43|6
1733037680000|2024-12-01 07:21:20|521.65|519.55|521.58|519.48|521.65|519.55|521.58|519.48|3
1733037690000|2024-12-01 07:21:30|521.59|519.49|521.59|519.49|521.59|519.49|521.57|519.47|3
1733037700000|2024-12-01 07:21:40|521.58|519.48|521.62|519.52|521.62|519.52|521.48|519.38|7
1733037710000|2024-12-01 07:21:50|521.63|519.53|521.63|519.53|521.64|519.54|521.63|519.53|3
1733037720000|2024-12-01 07:22:00|521.64|519.54|521.65|519.55|521.65|519.55|521.64|519.54|2
1733037730000|2024-12-01 07:22:10|521.64|519.54|521.74|519.64|521.74|519.64|521.64|519.54|4
1733037740000|2024-12-01 07:22:20|521.75|519.65|521.76|519.66|521.77|519.67|521.75|519.65|8
1733037750000|2024-12-01 07:22:30|521.75|519.65|521.7|519.6|521.75|519.65|521.69|519.59|4
1733037760000|2024-12-01 07:22:40|521.69|519.59|521.59|519.49|521.69|519.59|521.59|519.49|2
1733037770000|2024-12-01 07:22:50|521.58|519.48|521.48|519.38|521.58|519.48|521.47|519.37|9
1733037780000|2024-12-01 07:23:00|521.47|519.37|521.68|519.58|521.68|519.58|521.47|519.37|8
1733037800000|2024-12-01 07:23:20|521.69|519.59|521.7|519.6|521.7|519.6|521.69|519.59|2
1733037810000|2024-12-01 07:23:30|521.71|519.61|521.72|519.62|521.75|519.65|521.71|519.61|7
1733037820000|2024-12-01 07:23:40|521.71|519.61|521.66|519.56|521.71|519.61|521.66|519.56|3
1733037830000|2024-12-01 07:23:50|521.65|519.55|521.73|519.63|521.74|519.64|521.65|519.55|10
1733037840000|2024-12-01 07:24:00|521.78|519.68|521.81|519.71|521.83|519.73|521.77|519.67|6
1733037850000|2024-12-01 07:24:10|521.76|519.66|521.76|519.66|521.77|519.67|521.74|519.64|7
1733037860000|2024-12-01 07:24:20|521.84|519.74|521.88|519.78|521.9|519.8|521.84|519.74|5
1733037870000|2024-12-01 07:24:30|521.87|519.77|521.8|519.7|521.88|519.78|521.8|519.7|11
1733037880000|2024-12-01 07:24:40|521.81|519.71|521.77|519.67|521.89|519.79|521.77|519.67|5
1733037890000|2024-12-01 07:24:50|521.76|519.66|521.72|519.62|521.76|519.66|521.72|519.62|5
1733037900000|2024-12-01 07:25:00|521.71|519.61|521.68|519.58|521.72|519.62|521.68|519.58|6
1733037910000|2024-12-01 07:25:10|521.63|519.53|521.79|519.69|521.8|519.7|521.62|519.52|8
1733037920000|2024-12-01 07:25:20|521.8|519.7|521.81|519.71|521.82|519.72|521.78|519.68|6
1733037930000|2024-12-01 07:25:30|521.93|519.83|521.98|519.88|521.98|519.88|521.93|519.83|9
1733037940000|2024-12-01 07:25:40|521.99|519.89|521.99|519.89|521.99|519.89|521.99|519.89|1
1733037950000|2024-12-01 07:25:50|522.08|519.98|522.18|520.08|522.19|520.09|522.08|519.98|5
1733037960000|2024-12-01 07:26:00|522.19|520.09|522.24|520.14|522.24|520.14|522.19|520.09|5
1733037970000|2024-12-01 07:26:10|522.25|520.15|522.25|520.15|522.26|520.16|522.24|520.14|5
1733037980000|2024-12-01 07:26:20|522.26|520.16|522.22|520.12|522.26|520.16|522.22|520.12|7
1733037990000|2024-12-01 07:26:30|522.27|520.17|522.33|520.23|522.33|520.23|522.26|520.16|4
1733038000000|2024-12-01 07:26:40|522.31|520.21|522.11|520.01|522.31|520.21|522.11|520.01|4
1733038010000|2024-12-01 07:26:50|522.12|520.02|522.12|520.02|522.12|520.02|522.12|520.02|1
1733038020000|2024-12-01 07:27:00|522.18|520.08|522.28|520.18|522.28|520.18|522.18|520.08|4
1733038030000|2024-12-01 07:27:10|522.29|520.19|522.29|520.19|522.29|520.19|522.29|520.19|1
1733038040000|2024-12-01 07:27:20|522.3|520.2|522.37|520.27|522.38|520.28|522.3|520.2|3
1733038050000|2024-12-01 07:27:30|522.36|520.26|522.34|520.24|522.36|520.26|522.34|520.24|3
1733038060000|2024-12-01 07:27:40|522.4|520.3|522.39|520.29|522.4|520.3|522.39|520.29|2
1733038070000|2024-12-01 07:27:50|522.34|520.24|522.18|520.08|522.34|520.24|522.17|520.07|7
1733038080000|2024-12-01 07:28:00|522.19|520.09|522.26|520.16|522.26|520.16|522.19|520.09|8
1733038090000|2024-12-01 07:28:10|522.27|520.17|522.32|520.22|522.32|520.22|522.26|520.16|6
1733038100000|2024-12-01 07:28:20|522.33|520.23|522.43|520.33|522.44|520.34|522.32|520.22|10
1733038110000|2024-12-01 07:28:30|522.42|520.32|522.4|520.3|522.42|520.32|522.4|520.3|3
1733038120000|2024-12-01 07:28:40|522.41|520.31|522.48|520.38|522.49|520.39|522.39|520.29|6
1733038130000|2024-12-01 07:28:50|522.49|520.39|522.55|520.45|522.55|520.45|522.49|520.39|3
1733038140000|2024-12-01 07:29:00|522.56|520.46|522.63|520.53|522.63|520.53|522.56|520.46|3
1733038150000|2024-12-01 07:29:10|522.47|520.37|522.49|520.39|522.49|520.39|522.47|520.37|6
1733038160000|2024-12-01 07:29:20|522.5|520.4|522.46|520.36|522.5|520.4|522.46|520.36|7
1733038170000|2024-12-01 07:29:30|522.47|520.37|522.52|520.42|522.53|520.43|522.47|520.37|3
1733038180000|2024-12-01 07:29:40|522.53|520.43|522.53|520.43|522.53|520.43|522.52|520.42|5
1733038190000|2024-12-01 07:29:50|522.52|520.42|522.49|520.39|522.52|520.42|522.49|520.39|5
1733038200000|2024-12-01 07:30:00|522.48|520.38|522.63|520.53|522.65|520.55|522.47|520.37|8
1733038210000|2024-12-01 07:30:10|522.58|520.48|522.64|520.54|522.67|520.57|522.58|520.48|7
1733038220000|2024-12-01 07:30:20|522.65|520.55|522.75|520.65|522.75|520.65|522.65|520.55|6
1733038230000|2024-12-01 07:30:30|522.76|520.66|522.83|520.73|522.83|520.73|522.76|520.66|4
1733038240000|2024-12-01 07:30:40|522.82|520.72|522.8|520.7|522.82|520.72|522.8|520.7|3
1733038250000|2024-12-01 07:30:50|522.81|520.71|522.79|520.69|522.81|520.71|522.79|520.69|3
1733038260000|2024-12-01 07:31:00|522.78|520.68|522.77|520.67|522.78|520.68|522.76|520.66|4
1733038270000|2024-12-01 07:31:10|522.75|520.65|522.6|520.5|522.8|520.7|522.58|520.48|6
1733038280000|2024-12-01 07:31:20|522.58|520.48|522.6|520.5|522.61|520.51|522.58|520.48|7
1733038290000|2024-12-01 07:31:30|522.59|520.49|522.56|520.46|522.59|520.49|522.56|520.46|4
1733038300000|2024-12-01 07:31:40|522.55|520.45|522.39|520.29|522.56|520.46|522.36|520.26|8
1733038310000|2024-12-01 07:31:50|522.4|520.3|522.36|520.26|522.4|520.3|522.36|520.26|5
1733038320000|2024-12-01 07:32:00|522.35|520.25|522.43|520.33|522.43|520.33|522.34|520.24|7
1733038330000|2024-12-01 07:32:10|522.42|520.32|522.4|520.3|522.42|520.32|522.39|520.29|9
1733038340000|2024-12-01 07:32:20|522.39|520.29|522.17|520.07|522.39|520.29|522.17|520.07|13
1733038350000|2024-12-01 07:32:30|522.13|520.03|522.02|519.92|522.13|520.03|522.02|519.92|12
1733038360000|2024-12-01 07:32:40|522.01|519.91|522|519.9|522.01|519.91|522|519.9|2
1733038370000|2024-12-01 07:32:50|521.99|519.89|522.1|520|522.1|520|521.99|519.89|9
1733038380000|2024-12-01 07:33:00|522.08|519.98|522.24|520.14|522.25|520.15|522.08|519.98|4
1733038390000|2024-12-01 07:33:10|522.25|520.15|522.18|520.08|522.25|520.15|522.18|520.08|10
1733038400000|2024-12-01 07:33:20|522.12|520.02|522.07|519.97|522.12|520.02|522.06|519.96|7
1733038410000|2024-12-01 07:33:30|522.06|519.96|522.06|519.96|522.09|519.99|522.06|519.96|7
1733038420000|2024-12-01 07:33:40|522.11|520.01|522.12|520.02|522.13|520.03|522.11|520.01|4
1733038430000|2024-12-01 07:33:50|522.07|519.97|522.06|519.96|522.07|519.97|522.02|519.92|6
1733038440000|2024-12-01 07:34:00|522.07|519.97|522.15|520.05|522.16|520.06|522.07|519.97|7
1733038450000|2024-12-01 07:34:10|522.16|520.06|522.1|520|522.16|520.06|522.08|519.98|7
1733038460000|2024-12-01 07:34:20|522.11|520.01|521.96|519.86|522.11|520.01|521.96|519.86|9
1733038470000|2024-12-01 07:34:30|521.95|519.85|521.65|519.55|521.95|519.85|521.65|519.55|15
1733038480000|2024-12-01 07:34:40|521.64|519.54|521.69|519.59|521.7|519.6|521.6|519.5|12
1733038490000|2024-12-01 07:34:50|521.7|519.6|521.67|519.57|521.7|519.6|521.67|519.57|4
1733038500000|2024-12-01 07:35:00|521.68|519.58|521.74|519.64|521.86|519.76|521.68|519.58|14
1733038510000|2024-12-01 07:35:10|521.73|519.63|521.75|519.65|521.75|519.65|521.69|519.59|8
1733038520000|2024-12-01 07:35:20|521.83|519.73|521.86|519.76|521.86|519.76|521.83|519.73|4
1733038530000|2024-12-01 07:35:30|521.87|519.77|521.92|519.82|521.93|519.83|521.87|519.77|10
1733038540000|2024-12-01 07:35:40|521.84|519.74|521.79|519.69|521.84|519.74|521.79|519.69|6
1733038550000|2024-12-01 07:35:50|521.8|519.7|521.71|519.61|521.8|519.7|521.71|519.61|9
1733038560000|2024-12-01 07:36:00|521.7|519.6|521.72|519.62|521.74|519.64|521.68|519.58|8
1733038570000|2024-12-01 07:36:10|521.71|519.61|521.69|519.59|521.71|519.61|521.69|519.59|3
1733038580000|2024-12-01 07:36:20|521.7|519.6|521.82|519.72|521.82|519.72|521.7|519.6|4
1733038590000|2024-12-01 07:36:30|521.95|519.85|521.9|519.8|521.96|519.86|521.9|519.8|8
1733038600000|2024-12-01 07:36:40|521.91|519.81|521.91|519.81|521.91|519.81|521.91|519.81|1
1733038610000|2024-12-01 07:36:50|521.92|519.82|521.84|519.74|521.92|519.82|521.83|519.73|10
1733038620000|2024-12-01 07:37:00|521.93|519.83|521.81|519.71|521.93|519.83|521.8|519.7|7
1733038630000|2024-12-01 07:37:10|521.8|519.7|521.67|519.57|521.8|519.7|521.67|519.57|8
1733038640000|2024-12-01 07:37:20|521.68|519.58|521.6|519.5|521.68|519.58|521.6|519.5|8
1733038650000|2024-12-01 07:37:30|521.59|519.49|521.64|519.54|521.64|519.54|521.56|519.46|6
1733038660000|2024-12-01 07:37:40|521.76|519.66|521.74|519.64|521.76|519.66|521.74|519.64|3
1733038670000|2024-12-01 07:37:50|521.73|519.63|521.71|519.61|521.73|519.63|521.7|519.6|5
1733038680000|2024-12-01 07:38:00|521.72|519.62|521.74|519.64|521.74|519.64|521.72|519.62|3
1733038690000|2024-12-01 07:38:10|521.73|519.63|521.8|519.7|521.8|519.7|521.73|519.63|6
1733038700000|2024-12-01 07:38:20|521.79|519.69|521.8|519.7|521.82|519.72|521.77|519.67|8
1733038710000|2024-12-01 07:38:30|521.79|519.69|521.74|519.64|521.79|519.69|521.74|519.64|3
1733038720000|2024-12-01 07:38:40|521.69|519.59|521.65|519.55|521.69|519.59|521.55|519.45|10
1733038730000|2024-12-01 07:38:50|521.66|519.56|521.66|519.56|521.66|519.56|521.65|519.55|3
1733038740000|2024-12-01 07:39:00|521.71|519.61|521.73|519.63|521.73|519.63|521.71|519.61|6
1733038750000|2024-12-01 07:39:10|521.74|519.64|521.83|519.73|521.83|519.73|521.73|519.63|10
1733038760000|2024-12-01 07:39:20|521.82|519.72|521.84|519.74|521.84|519.74|521.82|519.72|3
1733038770000|2024-12-01 07:39:30|521.83|519.73|521.71|519.61|521.83|519.73|521.71|519.61|6
1733038780000|2024-12-01 07:39:40|521.7|519.6|521.64|519.54|521.71|519.61|521.64|519.54|5
1733038790000|2024-12-01 07:39:50|521.63|519.53|521.6|519.5|521.64|519.54|521.6|519.5|7
1733038800000|2024-12-01 07:40:00|521.59|519.49|521.67|519.57|521.68|519.58|521.59|519.49|6
1733038810000|2024-12-01 07:40:10|521.66|519.56|521.67|519.57|521.68|519.58|521.66|519.56|4
1733038820000|2024-12-01 07:40:20|521.71|519.61|521.7|519.6|521.72|519.62|521.69|519.59|6
1733038830000|2024-12-01 07:40:30|521.69|519.59|521.65|519.55|521.69|519.59|521.65|519.55|5
1733038840000|2024-12-01 07:40:40|521.6|519.5|521.54|519.44|521.61|519.51|521.54|519.44|7
1733038850000|2024-12-01 07:40:50|521.53|519.43|521.54|519.44|521.54|519.44|521.53|519.43|2
1733038860000|2024-12-01 07:41:00|521.63|519.53|521.6|519.5|521.63|519.53|521.6|519.5|4
1733038870000|2024-12-01 07:41:10|521.59|519.49|521.7|519.6|521.7|519.6|521.58|519.48|5
1733038880000|2024-12-01 07:41:20|521.69|519.59|521.62|519.52|521.69|519.59|521.62|519.52|11
1733038890000|2024-12-01 07:41:30|521.63|519.53|521.6|519.5|521.71|519.61|521.6|519.5|11
1733038900000|2024-12-01 07:41:40|521.61|519.51|521.66|519.56|521.67|519.57|521.6|519.5|6
1733038910000|2024-12-01 07:41:50|521.67|519.57|521.66|519.56|521.68|519.58|521.66|519.56|7
1733038920000|2024-12-01 07:42:00|521.65|519.55|521.59|519.49|521.65|519.55|521.58|519.48|4
1733038930000|2024-12-01 07:42:10|521.54|519.44|521.54|519.44|521.54|519.44|521.53|519.43|3
1733038940000|2024-12-01 07:42:20|521.53|519.43|521.62|519.52|521.63|519.53|521.53|519.43|12
1733038950000|2024-12-01 07:42:30|521.63|519.53|521.64|519.54|521.65|519.55|521.63|519.53|4
1733038970000|2024-12-01 07:42:50|521.63|519.53|521.59|519.49|521.63|519.53|521.59|519.49|8
1733038980000|2024-12-01 07:43:00|521.6|519.5|521.7|519.6|521.71|519.61|521.6|519.5|6
1733038990000|2024-12-01 07:43:10|521.68|519.58|521.55|519.45|521.68|519.58|521.54|519.44|9
1733039000000|2024-12-01 07:43:20|521.54|519.44|521.49|519.39|521.54|519.44|521.46|519.36|6
1733039010000|2024-12-01 07:43:30|521.45|519.35|521.4|519.3|521.45|519.35|521.39|519.29|3
1733039020000|2024-12-01 07:43:40|521.41|519.31|521.6|519.5|521.6|519.5|521.41|519.31|9
1733039030000|2024-12-01 07:43:50|521.61|519.51|521.68|519.58|521.72|519.62|521.6|519.5|14
1733039040000|2024-12-01 07:44:00|521.67|519.57|521.67|519.57|521.68|519.58|521.63|519.53|7
1733039050000|2024-12-01 07:44:10|521.68|519.58|521.6|519.5|521.69|519.59|521.54|519.44|13
1733039060000|2024-12-01 07:44:20|521.61|519.51|521.68|519.58|521.69|519.59|521.6|519.5|9
1733039070000|2024-12-01 07:44:30|521.69|519.59|521.67|519.57|521.69|519.59|521.67|519.57|2
1733039080000|2024-12-01 07:44:40|521.66|519.56|521.66|519.56|521.66|519.56|521.66|519.56|1
1733039090000|2024-12-01 07:44:50|521.71|519.61|521.7|519.6|521.71|519.61|521.7|519.6|2
1733039100000|2024-12-01 07:45:00|521.71|519.61|521.61|519.51|521.71|519.61|521.51|519.41|7
1733039110000|2024-12-01 07:45:10|521.59|519.49|521.51|519.41|521.67|519.57|521.5|519.4|19
1733039120000|2024-12-01 07:45:20|521.5|519.4|521.58|519.48|521.59|519.49|521.49|519.39|5
1733039130000|2024-12-01 07:45:30|521.59|519.49|521.66|519.56|521.74|519.64|521.59|519.49|15
1733039140000|2024-12-01 07:45:40|521.65|519.55|521.55|519.45|521.65|519.55|521.55|519.45|10
1733039150000|2024-12-01 07:45:50|521.56|519.46|521.64|519.54|521.69|519.59|521.56|519.46|8
1733039160000|2024-12-01 07:46:00|521.63|519.53|521.78|519.68|521.78|519.68|521.58|519.48|18
1733039170000|2024-12-01 07:46:10|521.84|519.74|521.75|519.65|521.84|519.74|521.74|519.64|10
1733039180000|2024-12-01 07:46:20|521.74|519.64|521.78|519.68|521.82|519.72|521.73|519.63|10
1733039200000|2024-12-01 07:46:40|521.73|519.63|521.7|519.6|521.73|519.63|521.66|519.56|7
1733039210000|2024-12-01 07:46:50|521.71|519.61|521.72|519.62|521.78|519.68|521.71|519.61|6
1733039220000|2024-12-01 07:47:00|521.71|519.61|521.76|519.66|521.76|519.66|521.61|519.51|10
1733039230000|2024-12-01 07:47:10|521.77|519.67|521.75|519.65|521.92|519.82|521.75|519.65|18
1733039240000|2024-12-01 07:47:20|521.76|519.66|521.72|519.62|521.79|519.69|521.72|519.62|9
1733039250000|2024-12-01 07:47:30|521.71|519.61|521.51|519.41|521.71|519.61|521.51|519.41|9
1733039260000|2024-12-01 07:47:40|521.49|519.39|521.6|519.5|521.61|519.51|521.49|519.39|6
1733039270000|2024-12-01 07:47:50|521.61|519.51|521.73|519.63|521.73|519.63|521.6|519.5|9
1733039280000|2024-12-01 07:48:00|521.72|519.62|521.94|519.84|521.94|519.84|521.7|519.6|15
1733039290000|2024-12-01 07:48:10|521.95|519.85|522.23|520.13|522.29|520.19|521.95|519.85|25
1733039300000|2024-12-01 07:48:20|522.24|520.14|522.41|520.31|522.49|520.39|522.24|520.14|12
1733039310000|2024-12-01 07:48:30|522.4|520.3|522.25|520.15|522.4|520.3|522.25|520.15|12
1733039320000|2024-12-01 07:48:40|522.26|520.16|522.12|520.02|522.26|520.16|522.11|520.01|12
1733039330000|2024-12-01 07:48:50|522.11|520.01|522.16|520.06|522.19|520.09|522.11|520.01|3
1733039340000|2024-12-01 07:49:00|522.21|520.11|522.18|520.08|522.22|520.12|522.18|520.08|6
1733039350000|2024-12-01 07:49:10|522.17|520.07|522.19|520.09|522.21|520.11|522.12|520.02|10
1733039360000|2024-12-01 07:49:20|522.2|520.1|522.21|520.11|522.22|520.12|522.16|520.06|8
1733039370000|2024-12-01 07:49:30|522.17|520.07|522.15|520.05|522.2|520.1|522.15|520.05|6
1733039380000|2024-12-01 07:49:40|522.1|520|522.27|520.17|522.32|520.22|522.1|520|8
1733039390000|2024-12-01 07:49:50|522.25|520.15|522.25|520.15|522.27|520.17|522.25|520.15|6
1733039400000|2024-12-01 07:50:00|522.24|520.14|522.35|520.25|522.37|520.27|522.24|520.14|8
1733039410000|2024-12-01 07:50:10|522.34|520.24|522.22|520.12|522.34|520.24|522.22|520.12|8
1733039420000|2024-12-01 07:50:20|522.23|520.13|522.2|520.1|522.23|520.13|522.2|520.1|4
1733039430000|2024-12-01 07:50:30|522.19|520.09|522.08|519.98|522.19|520.09|522.08|519.98|5
1733039440000|2024-12-01 07:50:40|522.07|519.97|522.05|519.95|522.07|519.97|522.04|519.94|5
1733039450000|2024-12-01 07:50:50|522.06|519.96|522.12|520.02|522.12|520.02|522.04|519.94|5
1733039460000|2024-12-01 07:51:00|522.11|520.01|522.11|520.01|522.15|520.05|522.09|519.99|7
1733039470000|2024-12-01 07:51:10|522.06|519.96|522.05|519.95|522.06|519.96|522.05|519.95|4
1733039480000|2024-12-01 07:51:20|522.06|519.96|522.23|520.13|522.23|520.13|522.06|519.96|7
1733039490000|2024-12-01 07:51:30|522.24|520.14|522.28|520.18|522.29|520.19|522.24|520.14|4
1733039500000|2024-12-01 07:51:40|522.29|520.19|522.26|520.16|522.32|520.22|522.25|520.15|9
1733039510000|2024-12-01 07:51:50|522.27|520.17|522.31|520.21|522.33|520.23|522.27|520.17|6
1733039520000|2024-12-01 07:52:00|522.32|520.22|522.25|520.15|522.36|520.26|522.25|520.15|13
1733039530000|2024-12-01 07:52:10|522.26|520.16|522.29|520.19|522.3|520.2|522.23|520.13|6
1733039540000|2024-12-01 07:52:20|522.3|520.2|522.3|520.2|522.31|520.21|522.3|520.2|7
1733039550000|2024-12-01 07:52:30|522.2|520.1|522.18|520.08|522.23|520.13|522.18|520.08|5
1733039560000|2024-12-01 07:52:40|522.17|520.07|522.21|520.11|522.21|520.11|522.14|520.04|11
1733039570000|2024-12-01 07:52:50|522.2|520.1|522.25|520.15|522.27|520.17|522.2|520.1|6
1733039580000|2024-12-01 07:53:00|522.26|520.16|522.36|520.26|522.36|520.26|522.26|520.16|8
1733039590000|2024-12-01 07:53:10|522.41|520.31|522.48|520.38|522.48|520.38|522.41|520.31|5
1733039600000|2024-12-01 07:53:20|522.53|520.43|522.57|520.47|522.57|520.47|522.52|520.42|7
1733039610000|2024-12-01 07:53:30|522.56|520.46|522.55|520.45|522.56|520.46|522.54|520.44|6
1733039620000|2024-12-01 07:53:40|522.56|520.46|522.57|520.47|522.63|520.53|522.56|520.46|3
1733039630000|2024-12-01 07:53:50|522.58|520.48|522.57|520.47|522.58|520.48|522.57|520.47|2
1733039640000|2024-12-01 07:54:00|522.58|520.48|522.5|520.4|522.58|520.48|522.5|520.4|5
1733039650000|2024-12-01 07:54:10|522.49|520.39|522.47|520.37|522.49|520.39|522.47|520.37|3
1733039660000|2024-12-01 07:54:20|522.48|520.38|522.54|520.44|522.54|520.44|522.48|520.38|5
1733039670000|2024-12-01 07:54:30|522.53|520.43|522.38|520.28|522.53|520.43|522.37|520.27|11
1733039680000|2024-12-01 07:54:40|522.37|520.27|522.29|520.19|522.37|520.27|522.29|520.19|8
1733039690000|2024-12-01 07:54:50|522.28|520.18|521.97|519.87|522.28|520.18|521.97|519.87|18
1733039700000|2024-12-01 07:55:00|521.89|519.79|521.57|519.47|521.9|519.8|521.57|519.47|19
1733039710000|2024-12-01 07:55:10|521.56|519.46|521.49|519.39|521.56|519.46|521.49|519.39|4
1733039720000|2024-12-01 07:55:20|521.51|519.41|521.53|519.43|521.59|519.49|521.51|519.41|7
1733039730000|2024-12-01 07:55:30|521.52|519.42|521.63|519.53|521.63|519.53|521.49|519.39|12
1733039740000|2024-12-01 07:55:40|521.64|519.54|521.69|519.59|521.77|519.67|521.64|519.54|8
1733039750000|2024-12-01 07:55:50|521.68|519.58|521.6|519.5|521.68|519.58|521.6|519.5|3
1733039760000|2024-12-01 07:56:00|521.61|519.51|521.55|519.45|521.61|519.51|521.52|519.42|9
1733039770000|2024-12-01 07:56:10|521.56|519.46|521.52|519.42|521.57|519.47|521.52|519.42|6
1733039780000|2024-12-01 07:56:20|521.53|519.43|521.58|519.48|521.58|519.48|521.48|519.38|7
1733039790000|2024-12-01 07:56:30|521.62|519.52|521.59|519.49|521.62|519.52|521.59|519.49|7
1733039800000|2024-12-01 07:56:40|521.58|519.48|521.79|519.69|521.79|519.69|521.58|519.48|8
1733039810000|2024-12-01 07:56:50|521.78|519.68|521.72|519.62|521.78|519.68|521.72|519.62|5
1733039820000|2024-12-01 07:57:00|521.71|519.61|521.66|519.56|521.71|519.61|521.65|519.55|9
1733039830000|2024-12-01 07:57:10|521.64|519.54|521.56|519.46|521.64|519.54|521.56|519.46|6
1733039840000|2024-12-01 07:57:20|521.55|519.45|521.54|519.44|521.56|519.46|521.54|519.44|6
1733039850000|2024-12-01 07:57:30|521.55|519.45|521.54|519.44|521.55|519.45|521.52|519.42|6
1733039860000|2024-12-01 07:57:40|521.57|519.47|521.52|519.42|521.57|519.47|521.52|519.42|5
1733039870000|2024-12-01 07:57:50|521.53|519.43|521.53|519.43|521.53|519.43|521.53|519.43|1
1733039880000|2024-12-01 07:58:00|521.54|519.44|521.52|519.42|521.62|519.52|521.52|519.42|7
1733039890000|2024-12-01 07:58:10|521.53|519.43|521.44|519.34|521.53|519.43|521.44|519.34|6
1733039900000|2024-12-01 07:58:20|521.45|519.35|521.37|519.27|521.45|519.35|521.36|519.26|6
1733039910000|2024-12-01 07:58:30|521.36|519.26|521.46|519.36|521.47|519.37|521.35|519.25|9
1733039920000|2024-12-01 07:58:40|521.45|519.35|521.42|519.32|521.45|519.35|521.42|519.32|4
1733039930000|2024-12-01 07:58:50|521.41|519.31|521.43|519.33|521.45|519.35|521.41|519.31|7
1733039940000|2024-12-01 07:59:00|521.38|519.28|521.53|519.43|521.54|519.44|521.38|519.28|5
1733039950000|2024-12-01 07:59:10|521.52|519.42|521.44|519.34|521.52|519.42|521.43|519.33|8
1733039960000|2024-12-01 07:59:20|521.43|519.33|521.43|519.33|521.43|519.33|521.41|519.31|5
1733039970000|2024-12-01 07:59:30|521.44|519.34|521.52|519.42|521.52|519.42|521.44|519.34|3
1733039980000|2024-12-01 07:59:40|521.5|519.4|521.46|519.36|521.51|519.41|521.45|519.35|5
1733039990000|2024-12-01 07:59:50|521.47|519.37|521.47|519.37|521.48|519.38|521.47|519.37|3
1733040000000|2024-12-01 08:00:00|521.46|519.36|521.47|519.37|521.49|519.39|521.45|519.35|7
1733040010000|2024-12-01 08:00:10|521.43|519.33|521|518.9|521.44|519.34|521|518.9|20
1733040020000|2024-12-01 08:00:20|520.98|518.88|520.72|518.62|520.98|518.88|520.71|518.61|20
1733040030000|2024-12-01 08:00:30|520.73|518.63|520.81|518.71|520.83|518.73|520.73|518.63|8
1733040040000|2024-12-01 08:00:40|520.8|518.7|520.86|518.76|520.86|518.76|520.8|518.7|9
1733040050000|2024-12-01 08:00:50|520.91|518.81|520.94|518.84|520.96|518.86|520.91|518.81|5
1733040060000|2024-12-01 08:01:00|520.8|518.7|520.71|518.61|520.8|518.7|520.71|518.61|8
1733040070000|2024-12-01 08:01:10|520.72|518.62|520.5|518.4|520.72|518.62|520.49|518.39|16
1733040080000|2024-12-01 08:01:20|520.48|518.38|520.27|518.17|520.48|518.38|520.27|518.17|7
1733040090000|2024-12-01 08:01:30|520.26|518.16|520.23|518.13|520.26|518.16|520.22|518.12|8
1733040100000|2024-12-01 08:01:40|520.24|518.14|520.39|518.29|520.39|518.29|520.24|518.14|3
1733040110000|2024-12-01 08:01:50|520.4|518.3|520.53|518.43|520.54|518.44|520.4|518.3|3
1733040120000|2024-12-01 08:02:00|520.52|518.42|520.35|518.25|520.52|518.42|520.35|518.25|10
1733040130000|2024-12-01 08:02:10|520.36|518.26|520.42|518.32|520.43|518.33|520.36|518.26|3
1733040140000|2024-12-01 08:02:20|520.43|518.33|520.41|518.31|520.43|518.33|520.41|518.31|3
1733040150000|2024-12-01 08:02:30|520.4|518.3|520.33|518.23|520.4|518.3|520.33|518.23|5
1733040160000|2024-12-01 08:02:40|520.32|518.22|520.3|518.2|520.32|518.22|520.23|518.13|6
1733040170000|2024-12-01 08:02:50|520.31|518.21|520.33|518.23|520.33|518.23|520.31|518.21|5
1733040180000|2024-12-01 08:03:00|520.32|518.22|520.12|518.02|520.32|518.22|520.11|518.01|5
1733040190000|2024-12-01 08:03:10|520.11|518.01|520.07|517.97|520.12|518.02|520.07|517.97|3
1733040200000|2024-12-01 08:03:20|520.08|517.98|520.08|517.98|520.1|518|520.08|517.98|5
1733040210000|2024-12-01 08:03:30|520.09|517.99|520.38|518.28|520.38|518.28|520.09|517.99|9
1733040220000|2024-12-01 08:03:40|520.37|518.27|520.47|518.37|520.47|518.37|520.37|518.27|4
1733040230000|2024-12-01 08:03:50|520.48|518.38|520.77|518.67|520.78|518.68|520.48|518.38|15
1733040240000|2024-12-01 08:04:00|520.78|518.68|520.99|518.89|520.99|518.89|520.78|518.68|7
1733040250000|2024-12-01 08:04:10|520.98|518.88|520.97|518.87|520.99|518.89|520.97|518.87|4
1733040260000|2024-12-01 08:04:20|520.98|518.88|520.88|518.78|521|518.9|520.88|518.78|15
1733040270000|2024-12-01 08:04:30|520.89|518.79|520.91|518.81|520.91|518.81|520.89|518.79|3
1733040280000|2024-12-01 08:04:40|520.84|518.74|520.86|518.76|520.86|518.76|520.84|518.74|3
1733040290000|2024-12-01 08:04:50|520.87|518.77|520.87|518.77|520.88|518.78|520.87|518.77|3
1733040300000|2024-12-01 08:05:00|520.86|518.76|520.93|518.83|520.93|518.83|520.85|518.75|7
1733040310000|2024-12-01 08:05:10|520.97|518.87|521.04|518.94|521.05|518.95|520.97|518.87|6
1733040320000|2024-12-01 08:05:20|521.05|518.95|521.19|519.09|521.19|519.09|521.05|518.95|6
1733040330000|2024-12-01 08:05:30|521.2|519.1|521.31|519.21|521.32|519.22|521.2|519.1|7
1733040340000|2024-12-01 08:05:40|521.32|519.22|521.3|519.2|521.32|519.22|521.3|519.2|3
1733040350000|2024-12-01 08:05:50|521.31|519.21|521.24|519.14|521.31|519.21|521.24|519.14|6
1733040360000|2024-12-01 08:06:00|521.23|519.13|521.25|519.15|521.28|519.18|521.22|519.12|8
1733040370000|2024-12-01 08:06:10|521.17|519.07|521.11|519.01|521.17|519.07|521.11|519.01|4
1733040380000|2024-12-01 08:06:20|521.12|519.02|521.18|519.08|521.18|519.08|521.11|519.01|7
1733040390000|2024-12-01 08:06:30|521.19|519.09|521.27|519.17|521.29|519.19|521.19|519.09|6
1733040400000|2024-12-01 08:06:40|521.26|519.16|521.17|519.07|521.26|519.16|521.14|519.04|4
1733040410000|2024-12-01 08:06:50|521.29|519.19|521.38|519.28|521.4|519.3|521.29|519.19|11
1733040420000|2024-12-01 08:07:00|521.39|519.29|521.34|519.24|521.41|519.31|521.34|519.24|7
1733040430000|2024-12-01 08:07:10|521.35|519.25|521.42|519.32|521.42|519.32|521.35|519.25|4
1733040440000|2024-12-01 08:07:20|521.39|519.29|521.35|519.25|521.4|519.3|521.35|519.25|3
1733040450000|2024-12-01 08:07:30|521.36|519.26|521.4|519.3|521.41|519.31|521.36|519.26|5
1733040470000|2024-12-01 08:07:50|521.41|519.31|521.44|519.34|521.45|519.35|521.41|519.31|5
1733040480000|2024-12-01 08:08:00|521.43|519.33|521.35|519.25|521.43|519.33|521.32|519.22|8
1733040490000|2024-12-01 08:08:10|521.36|519.26|521.57|519.47|521.59|519.49|521.34|519.24|11
1733040500000|2024-12-01 08:08:20|521.56|519.46|521.48|519.38|521.56|519.46|521.48|519.38|7
1733040510000|2024-12-01 08:08:30|521.47|519.37|521.5|519.4|521.5|519.4|521.47|519.37|6
1733040520000|2024-12-01 08:08:40|521.51|519.41|521.32|519.22|521.55|519.45|521.3|519.2|10
1733040530000|2024-12-01 08:08:50|521.31|519.21|521.3|519.2|521.31|519.21|521.3|519.2|2
1733040540000|2024-12-01 08:09:00|521.31|519.21|521.27|519.17|521.31|519.21|521.27|519.17|5
1733040550000|2024-12-01 08:09:10|521.17|519.07|521.26|519.16|521.27|519.17|521.17|519.07|7
1733040560000|2024-12-01 08:09:20|521.25|519.15|521.16|519.06|521.25|519.15|521.16|519.06|5
1733040570000|2024-12-01 08:09:30|521.15|519.05|521.14|519.04|521.17|519.07|521.13|519.03|8
1733040580000|2024-12-01 08:09:40|521.15|519.05|521.19|519.09|521.28|519.18|521.15|519.05|9
1733040590000|2024-12-01 08:09:50|521.18|519.08|521.18|519.08|521.19|519.09|521.18|519.08|3
1733040600000|2024-12-01 08:10:00|521.19|519.09|521.43|519.33|521.44|519.34|521.19|519.09|11
1733040610000|2024-12-01 08:10:10|521.44|519.34|521.47|519.37|521.48|519.38|521.44|519.34|11
1733040620000|2024-12-01 08:10:20|521.48|519.38|521.65|519.55|521.65|519.55|521.48|519.38|6
1733040630000|2024-12-01 08:10:30|521.69|519.59|521.77|519.67|521.77|519.67|521.69|519.59|5
1733040640000|2024-12-01 08:10:40|521.78|519.68|521.85|519.75|521.86|519.76|521.78|519.68|9
1733040650000|2024-12-01 08:10:50|521.86|519.76|521.91|519.81|521.92|519.82|521.86|519.76|9
1733040660000|2024-12-01 08:11:00|521.92|519.82|521.91|519.81|521.99|519.89|521.91|519.81|7
1733040670000|2024-12-01 08:11:10|521.92|519.82|521.84|519.74|521.93|519.83|521.83|519.73|7
1733040680000|2024-12-01 08:11:20|521.85|519.75|522.09|519.99|522.09|519.99|521.85|519.75|10
1733040690000|2024-12-01 08:11:30|522.12|520.02|522.16|520.06|522.17|520.07|522.09|519.99|11
1733040700000|2024-12-01 08:11:40|522.15|520.05|522.22|520.12|522.22|520.12|522.12|520.02|7
1733040710000|2024-12-01 08:11:50|522.23|520.13|522.24|520.14|522.24|520.14|522.22|520.12|4
1733040720000|2024-12-01 08:12:00|522.25|520.15|522.43|520.33|522.44|520.34|522.25|520.15|9
1733040730000|2024-12-01 08:12:10|522.42|520.32|522.48|520.38|522.48|520.38|522.39|520.29|5
1733040740000|2024-12-01 08:12:20|522.39|520.29|522.38|520.28|522.39|520.29|522.37|520.27|4
1733040750000|2024-12-01 08:12:30|522.37|520.27|522.37|520.27|522.39|520.29|522.36|520.26|6
1733040760000|2024-12-01 08:12:40|522.45|520.35|522.33|520.23|522.45|520.35|522.33|520.23|5
1733040770000|2024-12-01 08:12:50|522.32|520.22|522.41|520.31|522.42|520.32|522.32|520.22|8
1733040780000|2024-12-01 08:13:00|522.42|520.32|522.48|520.38|522.48|520.38|522.42|520.32|12
1733040790000|2024-12-01 08:13:10|522.47|520.37|522.34|520.24|522.47|520.37|522.34|520.24|5
1733040800000|2024-12-01 08:13:20|522.43|520.33|522.49|520.39|522.49|520.39|522.38|520.28|8
1733040810000|2024-12-01 08:13:30|522.5|520.4|522.61|520.51|522.61|520.51|522.49|520.39|11
1733040820000|2024-12-01 08:13:40|522.67|520.57|522.75|520.65|522.75|520.65|522.65|520.55|3
1733040830000|2024-12-01 08:13:50|522.74|520.64|522.74|520.64|522.75|520.65|522.73|520.63|5
1733040840000|2024-12-01 08:14:00|522.75|520.65|522.84|520.74|522.85|520.75|522.75|520.65|6
1733040850000|2024-12-01 08:14:10|522.85|520.75|522.75|520.65|522.85|520.75|522.75|520.65|7
1733040860000|2024-12-01 08:14:20|522.76|520.66|522.84|520.74|522.85|520.75|522.76|520.66|10
1733040870000|2024-12-01 08:14:30|522.79|520.69|522.77|520.67|522.79|520.69|522.77|520.67|3
1733040880000|2024-12-01 08:14:40|522.78|520.68|522.77|520.67|522.78|520.68|522.77|520.67|2
1733040890000|2024-12-01 08:14:50|522.73|520.63|522.79|520.69|522.79|520.69|522.73|520.63|5
1733040900000|2024-12-01 08:15:00|522.85|520.75|522.75|520.65|522.85|520.75|522.74|520.64|12
1733040910000|2024-12-01 08:15:10|522.84|520.74|522.94|520.84|522.96|520.86|522.8|520.7|11
1733040920000|2024-12-01 08:15:20|522.95|520.85|523.14|521.04|523.14|521.04|522.95|520.85|7
1733040930000|2024-12-01 08:15:30|523.15|521.05|523.14|521.04|523.16|521.06|523.11|521.01|12
1733040940000|2024-12-01 08:15:40|523.13|521.03|523.11|521.01|523.15|521.05|523.1|521|10
1733040950000|2024-12-01 08:15:50|523.12|521.02|523.12|521.02|523.19|521.09|523.12|521.02|9
1733040960000|2024-12-01 08:16:00|523.13|521.03|523.13|521.03|523.13|521.03|523.09|520.99|8
1733040970000|2024-12-01 08:16:10|523.18|521.08|523.07|520.97|523.18|521.08|523.07|520.97|4
1733040980000|2024-12-01 08:16:20|523.06|520.96|522.96|520.86|523.06|520.96|522.95|520.85|7
1733040990000|2024-12-01 08:16:30|522.97|520.87|522.97|520.87|522.97|520.87|522.96|520.86|3
1733041000000|2024-12-01 08:16:40|522.96|520.86|522.83|520.73|522.96|520.86|522.82|520.72|6
1733041010000|2024-12-01 08:16:50|522.84|520.74|522.78|520.68|522.85|520.75|522.78|520.68|7
1733041020000|2024-12-01 08:17:00|522.77|520.67|522.76|520.66|522.77|520.67|522.76|520.66|4
1733041030000|2024-12-01 08:17:10|522.75|520.65|522.6|520.5|522.75|520.65|522.6|520.5|6
1733041040000|2024-12-01 08:17:20|522.59|520.49|522.63|520.53|522.64|520.54|522.58|520.48|7
1733041050000|2024-12-01 08:17:30|522.64|520.54|522.71|520.61|522.73|520.63|522.64|520.54|8
1733041060000|2024-12-01 08:17:40|522.72|520.62|522.64|520.54|522.76|520.66|522.64|520.54|8
1733041070000|2024-12-01 08:17:50|522.47|520.37|522.46|520.36|522.48|520.38|522.46|520.36|4
1733041080000|2024-12-01 08:18:00|522.48|520.38|522.49|520.39|522.49|520.39|522.48|520.38|6
1733041090000|2024-12-01 08:18:10|522.48|520.38|522.49|520.39|522.49|520.39|522.44|520.34|9
1733041100000|2024-12-01 08:18:20|522.5|520.4|522.48|520.38|522.51|520.41|522.46|520.36|5
1733041110000|2024-12-01 08:18:30|522.54|520.44|522.52|520.42|522.55|520.45|522.52|520.42|5
1733041120000|2024-12-01 08:18:40|522.48|520.38|522.43|520.33|522.49|520.39|522.42|520.32|6
1733041130000|2024-12-01 08:18:50|522.38|520.28|522.33|520.23|522.39|520.29|522.3|520.2|6
1733041140000|2024-12-01 08:19:00|522.32|520.22|522.28|520.18|522.32|520.22|522.28|520.18|5
1733041150000|2024-12-01 08:19:10|522.27|520.17|522.35|520.25|522.35|520.25|522.27|520.17|4
1733041160000|2024-12-01 08:19:20|522.36|520.26|522.38|520.28|522.38|520.28|522.33|520.23|10
1733041170000|2024-12-01 08:19:30|522.37|520.27|522.42|520.32|522.48|520.38|522.37|520.27|5
1733041180000|2024-12-01 08:19:40|522.43|520.33|522.59|520.49|522.59|520.49|522.42|520.32|6
1733041190000|2024-12-01 08:19:50|522.6|520.5|522.76|520.66|522.76|520.66|522.6|520.5|6
1733041200000|2024-12-01 08:20:00|522.77|520.67|522.83|520.73|522.83|520.73|522.76|520.66|7
1733041210000|2024-12-01 08:20:10|522.82|520.72|522.83|520.73|522.84|520.74|522.82|520.72|6
1733041220000|2024-12-01 08:20:20|522.84|520.74|522.83|520.73|522.84|520.74|522.82|520.72|4
1733041230000|2024-12-01 08:20:30|522.82|520.72|522.75|520.65|522.82|520.72|522.75|520.65|5
1733041240000|2024-12-01 08:20:40|522.65|520.55|522.76|520.66|522.78|520.68|522.65|520.55|7
1733041250000|2024-12-01 08:20:50|522.77|520.67|522.79|520.69|522.79|520.69|522.77|520.67|3
1733041260000|2024-12-01 08:21:00|522.84|520.74|522.9|520.8|522.9|520.8|522.84|520.74|7
1733041270000|2024-12-01 08:21:10|522.91|520.81|523.12|521.02|523.14|521.04|522.9|520.8|7
1733041280000|2024-12-01 08:21:20|523.11|521.01|522.85|520.75|523.11|521.01|522.85|520.75|11
1733041290000|2024-12-01 08:21:30|522.86|520.76|523.03|520.93|523.03|520.93|522.86|520.76|7
1733041300000|2024-12-01 08:21:40|523.04|520.94|523.07|520.97|523.07|520.97|523.04|520.94|4
1733041310000|2024-12-01 08:21:50|523.08|520.98|523.01|520.91|523.09|520.99|523.01|520.91|10
1733041320000|2024-12-01 08:22:00|522.98|520.88|522.95|520.85|522.98|520.88|522.94|520.84|10
1733041330000|2024-12-01 08:22:10|523|520.9|522.85|520.75|523|520.9|522.85|520.75|6
1733041340000|2024-12-01 08:22:20|522.86|520.76|522.92|520.82|522.92|520.82|522.86|520.76|3
1733041350000|2024-12-01 08:22:30|522.91|520.81|522.9|520.8|522.92|520.82|522.9|520.8|4
1733041360000|2024-12-01 08:22:40|522.89|520.79|522.89|520.79|522.89|520.79|522.89|520.79|1
1733041370000|2024-12-01 08:22:50|522.88|520.78|522.91|520.81|522.91|520.81|522.88|520.78|9
1733041380000|2024-12-01 08:23:00|522.92|520.82|522.98|520.88|523.02|520.92|522.92|520.82|7
1733041390000|2024-12-01 08:23:10|522.97|520.87|522.95|520.85|522.97|520.87|522.95|520.85|3
1733041400000|2024-12-01 08:23:20|522.94|520.84|522.96|520.86|522.96|520.86|522.92|520.82|5
1733041410000|2024-12-01 08:23:30|522.95|520.85|522.93|520.83|522.95|520.85|522.93|520.83|3
1733041420000|2024-12-01 08:23:40|522.92|520.82|522.95|520.85|522.96|520.86|522.86|520.76|6
1733041430000|2024-12-01 08:23:50|522.96|520.86|522.87|520.77|522.96|520.86|522.87|520.77|9
1733041440000|2024-12-01 08:24:00|522.88|520.78|522.99|520.89|522.99|520.89|522.88|520.78|8
1733041450000|2024-12-01 08:24:10|523|520.9|522.91|520.81|523.01|520.91|522.9|520.8|5
1733041460000|2024-12-01 08:24:20|522.92|520.82|523.01|520.91|523.01|520.91|522.92|520.82|12
1733041470000|2024-12-01 08:24:30|523|520.9|522.98|520.88|523|520.9|522.98|520.88|3
1733041480000|2024-12-01 08:24:40|522.97|520.87|522.93|520.83|522.97|520.87|522.84|520.74|10
1733041490000|2024-12-01 08:24:50|522.92|520.82|522.88|520.78|522.92|520.82|522.88|520.78|5
1733041500000|2024-12-01 08:25:00|522.89|520.79|522.92|520.82|522.93|520.83|522.89|520.79|6
1733041510000|2024-12-01 08:25:10|522.93|520.83|522.98|520.88|522.98|520.88|522.93|520.83|3
1733041520000|2024-12-01 08:25:20|523.02|520.92|523.03|520.93|523.03|520.93|523.02|520.92|2
1733041530000|2024-12-01 08:25:30|523.04|520.94|523.03|520.93|523.05|520.95|523.02|520.92|8
1733041540000|2024-12-01 08:25:40|523.02|520.92|522.94|520.84|523.02|520.92|522.86|520.76|12
1733041550000|2024-12-01 08:25:50|522.95|520.85|522.95|520.85|522.95|520.85|522.94|520.84|3
1733041560000|2024-12-01 08:26:00|522.94|520.84|522.87|520.77|522.94|520.84|522.87|520.77|5
1733041570000|2024-12-01 08:26:10|522.73|520.63|522.32|520.22|522.73|520.63|522.24|520.14|24
1733041580000|2024-12-01 08:26:20|522.31|520.21|523.49|521.39|523.49|521.39|522.28|520.18|23
1733041590000|2024-12-01 08:26:30|523.3|521.2|524|521.9|524.57|522.47|523.3|521.2|17
1733041600000|2024-12-01 08:26:40|523.99|521.89|524.17|522.07|524.18|522.08|523.85|521.75|15
1733041610000|2024-12-01 08:26:50|524.16|522.06|524.34|522.24|524.35|522.25|524.16|522.06|18
1733041620000|2024-12-01 08:27:00|524.35|522.25|524.1|522|524.55|522.45|524.1|522|25
1733041630000|2024-12-01 08:27:10|524.09|521.99|523.86|521.76|524.09|521.99|523.68|521.58|24
1733041640000|2024-12-01 08:27:20|523.84|521.74|523.75|521.65|523.85|521.75|523.75|521.65|14
1733041650000|2024-12-01 08:27:30|523.73|521.63|524.17|522.07|524.17|522.07|523.65|521.55|22
1733041660000|2024-12-01 08:27:40|524.19|522.09|524.35|522.25|524.37|522.27|524.19|522.09|16
1733041670000|2024-12-01 08:27:50|524.34|522.24|524.25|522.15|524.34|522.24|524.24|522.14|7
1733041680000|2024-12-01 08:28:00|524.24|522.14|524.04|521.94|524.24|522.14|524.02|521.92|15
1733041690000|2024-12-01 08:28:10|524.05|521.95|523.82|521.72|524.05|521.95|523.82|521.72|9
1733041700000|2024-12-01 08:28:20|523.81|521.71|523.91|521.81|523.92|521.82|523.81|521.71|9
1733041710000|2024-12-01 08:28:30|523.92|521.82|524.11|522.01|524.11|522.01|523.92|521.82|11
1733041720000|2024-12-01 08:28:40|524.12|522.02|524.44|522.34|524.44|522.34|524.11|522.01|7
1733041730000|2024-12-01 08:28:50|524.45|522.35|524.5|522.4|524.51|522.41|524.45|522.35|8
1733041740000|2024-12-01 08:29:00|524.51|522.41|524.56|522.46|524.56|522.46|524.51|522.41|8
1733041750000|2024-12-01 08:29:10|524.57|522.47|524.53|522.43|524.65|522.55|524.53|522.43|7
1733041760000|2024-12-01 08:29:20|524.52|522.42|524.39|522.29|524.52|522.42|524.39|522.29|7
1733041770000|2024-12-01 08:29:30|524.38|522.28|524.44|522.34|524.45|522.35|524.38|522.28|7
1733041780000|2024-12-01 08:29:40|524.38|522.28|524.08|521.98|524.38|522.28|524.08|521.98|13
1733041790000|2024-12-01 08:29:50|524.07|521.97|524.08|521.98|524.08|521.98|524.03|521.93|6
1733041800000|2024-12-01 08:30:00|524.09|521.99|524.23|522.13|524.23|522.13|524.09|521.99|8
1733041810000|2024-12-01 08:30:10|524.24|522.14|524.37|522.27|524.41|522.31|524.24|522.14|11
1733041820000|2024-12-01 08:30:20|524.36|522.26|524.2|522.1|524.36|522.26|524.2|522.1|14
1733041830000|2024-12-01 08:30:30|524.19|522.09|524.1|522|524.19|522.09|524.1|522|8
1733041840000|2024-12-01 08:30:40|524.09|521.99|524.3|522.2|524.36|522.26|524.07|521.97|9
1733041850000|2024-12-01 08:30:50|524.32|522.22|524.38|522.28|524.38|522.28|524.32|522.22|7
1733041860000|2024-12-01 08:31:00|524.37|522.27|524.42|522.32|524.42|522.32|524.36|522.26|10
1733041870000|2024-12-01 08:31:10|524.47|522.37|524.81|522.71|525.06|522.96|524.47|522.37|12
1733041880000|2024-12-01 08:31:20|524.82|522.72|525.23|523.13|525.23|523.13|524.82|522.72|11
1733041890000|2024-12-01 08:31:30|525.24|523.14|525.11|523.01|525.24|523.14|525.11|523.01|9
1733041900000|2024-12-01 08:31:40|525.1|523|524.83|522.73|525.1|523|524.83|522.73|16
1733041910000|2024-12-01 08:31:50|524.82|522.72|524.22|522.12|524.82|522.72|524.22|522.12|16
1733041920000|2024-12-01 08:32:00|524.21|522.11|523.61|521.51|524.21|522.11|523.55|521.45|19
1733041930000|2024-12-01 08:32:10|523.62|521.52|523.64|521.54|523.64|521.54|523.61|521.51|13
1733041940000|2024-12-01 08:32:20|523.65|521.55|523.97|521.87|523.98|521.88|523.65|521.55|11
1733041950000|2024-12-01 08:32:30|523.98|521.88|524.01|521.91|524.01|521.91|523.98|521.88|6
1733041960000|2024-12-01 08:32:40|524.02|521.92|524.22|522.12|524.22|522.12|524.02|521.92|9
1733041970000|2024-12-01 08:32:50|524.23|522.13|524.24|522.14|524.24|522.14|524.23|522.13|2
1733041980000|2024-12-01 08:33:00|524.51|522.41|524.56|522.46|524.58|522.48|524.51|522.41|10
1733041990000|2024-12-01 08:33:10|524.57|522.47|524.44|522.34|524.66|522.56|524.44|522.34|13
1733042000000|2024-12-01 08:33:20|524.43|522.33|524.36|522.26|524.45|522.35|524.36|522.26|9
1733042010000|2024-12-01 08:33:30|524.35|522.25|524.19|522.09|524.35|522.25|524.18|522.08|14
1733042020000|2024-12-01 08:33:40|524.18|522.08|524.48|522.38|524.48|522.38|524.18|522.08|8
1733042030000|2024-12-01 08:33:50|524.49|522.39|524.48|522.38|524.49|522.39|524.47|522.37|4
1733042040000|2024-12-01 08:34:00|524.49|522.39|524.52|522.42|524.55|522.45|524.49|522.39|7
1733042050000|2024-12-01 08:34:10|524.51|522.41|524.02|521.92|524.51|522.41|524.01|521.91|19
1733042060000|2024-12-01 08:34:20|524.03|521.93|524.15|522.05|524.15|522.05|524.03|521.93|10
1733042070000|2024-12-01 08:34:30|524.16|522.06|524.34|522.24|524.35|522.25|524.16|522.06|9
1733042080000|2024-12-01 08:34:40|524.35|522.25|524.34|522.24|524.35|522.25|524.34|522.24|4
1733042090000|2024-12-01 08:34:50|524.33|522.23|524.46|522.36|524.47|522.37|524.33|522.23|8
1733042100000|2024-12-01 08:35:00|524.45|522.35|524.3|522.2|524.45|522.35|524.3|522.2|6
1733042110000|2024-12-01 08:35:10|524.29|522.19|524.16|522.06|524.29|522.19|524.13|522.03|15
1733042120000|2024-12-01 08:35:20|524.17|522.07|524.39|522.29|524.41|522.31|524.17|522.07|14
1733042130000|2024-12-01 08:35:30|524.4|522.3|524.53|522.43|524.53|522.43|524.4|522.3|7
1733042140000|2024-12-01 08:35:40|524.52|522.42|524.75|522.65|524.75|522.65|524.52|522.42|11
1733042150000|2024-12-01 08:35:50|524.76|522.66|524.84|522.74|524.84|522.74|524.76|522.66|11
1733042160000|2024-12-01 08:36:00|524.85|522.75|524.95|522.85|524.95|522.85|524.85|522.75|4
1733042180000|2024-12-01 08:36:20|524.94|522.84|524.95|522.85|524.95|522.85|524.94|522.84|2
1733042190000|2024-12-01 08:36:30|524.94|522.84|524.62|522.52|524.94|522.84|524.61|522.51|11
1733042200000|2024-12-01 08:36:40|524.63|522.53|524.69|522.59|524.69|522.59|524.62|522.52|6
1733042210000|2024-12-01 08:36:50|524.7|522.6|524.77|522.67|524.78|522.68|524.7|522.6|5
1733042220000|2024-12-01 08:37:00|524.76|522.66|524.52|522.42|524.76|522.66|524.5|522.4|18
1733042230000|2024-12-01 08:37:10|524.59|522.49|524.59|522.49|524.72|522.62|524.59|522.49|14
1733042240000|2024-12-01 08:37:20|524.58|522.48|524.43|522.33|524.58|522.48|524.43|522.33|11
1733042250000|2024-12-01 08:37:30|524.42|522.32|524.14|522.04|524.42|522.32|524.14|522.04|15
1733042260000|2024-12-01 08:37:40|524.15|522.05|524.34|522.24|524.35|522.25|524.12|522.02|9
1733042280000|2024-12-01 08:38:00|524.33|522.23|524.33|522.23|524.33|522.23|524.33|522.23|1
1733042290000|2024-12-01 08:38:10|524.32|522.22|524.12|522.02|524.32|522.22|524.12|522.02|10
1733042300000|2024-12-01 08:38:20|524.13|522.03|524.13|522.03|524.13|522.03|524.13|522.03|1
1733042310000|2024-12-01 08:38:30|524.12|522.02|524.06|521.96|524.12|522.02|524.06|521.96|6
1733042320000|2024-12-01 08:38:40|524.03|521.93|523.55|521.45|524.03|521.93|523.55|521.45|21
1733042330000|2024-12-01 08:38:50|523.56|521.46|523.73|521.63|523.73|521.63|523.56|521.46|13
1733042340000|2024-12-01 08:39:00|523.72|521.62|523.75|521.65|523.76|521.66|523.72|521.62|8
1733042350000|2024-12-01 08:39:10|523.72|521.62|523.84|521.74|523.85|521.75|523.71|521.61|10
1733042360000|2024-12-01 08:39:20|523.85|521.75|523.97|521.87|523.97|521.87|523.85|521.75|5
1733042370000|2024-12-01 08:39:30|523.96|521.86|523.97|521.87|523.97|521.87|523.96|521.86|2
1733042380000|2024-12-01 08:39:40|523.89|521.79|523.76|521.66|523.89|521.79|523.74|521.64|8
1733042400000|2024-12-01 08:40:00|523.75|521.65|523.66|521.56|523.75|521.65|523.66|521.56|7
1733042410000|2024-12-01 08:40:10|523.58|521.48|523.76|521.66|523.76|521.66|523.58|521.48|6
1733042420000|2024-12-01 08:40:20|523.77|521.67|523.79|521.69|523.79|521.69|523.76|521.66|4
1733042430000|2024-12-01 08:40:30|523.78|521.68|523.88|521.78|523.88|521.78|523.78|521.68|7
1733042440000|2024-12-01 08:40:40|523.87|521.77|523.87|521.77|523.88|521.78|523.86|521.76|5
1733042450000|2024-12-01 08:40:50|523.91|521.81|524|521.9|524.03|521.93|523.91|521.81|12
1733042460000|2024-12-01 08:41:00|523.99|521.89|524|521.9|524.05|521.95|523.99|521.89|8
1733042470000|2024-12-01 08:41:10|524.01|521.91|524.36|522.26|524.36|522.26|524.01|521.91|12
1733042480000|2024-12-01 08:41:20|524.37|522.27|524.39|522.29|524.4|522.3|524.37|522.27|4
1733042490000|2024-12-01 08:41:30|524.4|522.3|524.52|522.42|524.52|522.42|524.4|522.3|5
1733042500000|2024-12-01 08:41:40|524.53|522.43|524.34|522.24|524.54|522.44|524.33|522.23|9
1733042510000|2024-12-01 08:41:50|524.35|522.25|524.35|522.25|524.35|522.25|524.34|522.24|5
1733042520000|2024-12-01 08:42:00|524.36|522.26|524.4|522.3|524.41|522.31|524.35|522.25|7
1733042530000|2024-12-01 08:42:10|524.41|522.31|524.43|522.33|524.45|522.35|524.41|522.31|5
1733042540000|2024-12-01 08:42:20|524.31|522.21|524.29|522.19|524.32|522.22|524.29|522.19|5
1733042550000|2024-12-01 08:42:30|524.3|522.2|524.1|522|524.33|522.23|524.1|522|10
1733042560000|2024-12-01 08:42:40|524.11|522.01|524.1|522|524.11|522.01|524.09|521.99|6
1733042570000|2024-12-01 08:42:50|524.09|521.99|523.92|521.82|524.09|521.99|523.92|521.82|14
1733042580000|2024-12-01 08:43:00|523.93|521.83|523.92|521.82|524.02|521.92|523.92|521.82|10
1733042590000|2024-12-01 08:43:10|523.91|521.81|524|521.9|524.04|521.94|523.89|521.79|7
1733042600000|2024-12-01 08:43:20|524.01|521.91|523.98|521.88|524.01|521.91|523.98|521.88|10
1733042610000|2024-12-01 08:43:30|523.99|521.89|524.19|522.09|524.19|522.09|523.99|521.89|15
1733042620000|2024-12-01 08:43:40|524.2|522.1|524.33|522.23|524.33|522.23|524.2|522.1|5
1733042630000|2024-12-01 08:43:50|524.38|522.28|524.58|522.48|524.58|522.48|524.38|522.28|13
1733042640000|2024-12-01 08:44:00|524.57|522.47|524.9|522.8|524.9|522.8|524.57|522.47|19
1733042650000|2024-12-01 08:44:10|524.89|522.79|524.95|522.85|524.95|522.85|524.83|522.73|9
1733042660000|2024-12-01 08:44:20|524.96|522.86|524.97|522.87|524.98|522.88|524.96|522.86|4
1733042670000|2024-12-01 08:44:30|524.96|522.86|525|522.9|525|522.9|524.95|522.85|3
1733042680000|2024-12-01 08:44:40|524.99|522.89|524.98|522.88|524.99|522.89|524.98|522.88|2
1733042690000|2024-12-01 08:44:50|525.03|522.93|525.04|522.94|525.04|522.94|525.03|522.93|6
1733042700000|2024-12-01 08:45:00|525.03|522.93|525.04|522.94|525.09|522.99|525.01|522.91|7
1733042710000|2024-12-01 08:45:10|525.03|522.93|524.95|522.85|525.03|522.93|524.95|522.85|6
1733042720000|2024-12-01 08:45:20|524.94|522.84|524.93|522.83|524.94|522.84|524.93|522.83|2
1733042730000|2024-12-01 08:45:30|524.94|522.84|525.08|522.98|525.08|522.98|524.94|522.84|7
1733042740000|2024-12-01 08:45:40|525.09|522.99|525.12|523.02|525.13|523.03|525.09|522.99|5
1733042750000|2024-12-01 08:45:50|525.1|523|525.02|522.92|525.11|523.01|525.02|522.92|11
1733042760000|2024-12-01 08:46:00|525.03|522.93|525.12|523.02|525.12|523.02|525.01|522.91|7
1733042770000|2024-12-01 08:46:10|525.13|523.03|525.15|523.05|525.15|523.05|525.13|523.03|3
1733042780000|2024-12-01 08:46:20|525.16|523.06|525.09|522.99|525.17|523.07|525.09|522.99|6
1733042790000|2024-12-01 08:46:30|525.08|522.98|525.09|522.99|525.09|522.99|525.02|522.92|8
1733042800000|2024-12-01 08:46:40|525.1|523|525.09|522.99|525.11|523.01|525.09|522.99|4
1733042810000|2024-12-01 08:46:50|525.05|522.95|525.15|523.05|525.16|523.06|525.05|522.95|5
1733042820000|2024-12-01 08:47:00|525.32|523.22|525.33|523.23|525.35|523.25|525.32|523.22|7
1733042830000|2024-12-01 08:47:10|525.38|523.28|525.47|523.37|525.47|523.37|525.38|523.28|2
1733042840000|2024-12-01 08:47:20|525.48|523.38|525.56|523.46|525.56|523.46|525.48|523.38|7
1733042850000|2024-12-01 08:47:30|525.57|523.47|525.64|523.54|525.66|523.56|525.56|523.46|7
1733042860000|2024-12-01 08:47:40|525.65|523.55|525.78|523.68|525.78|523.68|525.65|523.55|6
1733042870000|2024-12-01 08:47:50|525.79|523.69|525.82|523.72|525.83|523.73|525.79|523.69|6
1733042880000|2024-12-01 08:48:00|525.77|523.67|525.87|523.77|525.87|523.77|525.75|523.65|11
1733042890000|2024-12-01 08:48:10|525.88|523.78|525.89|523.79|525.9|523.8|525.88|523.78|4
1733042900000|2024-12-01 08:48:20|525.9|523.8|526.05|523.95|526.05|523.95|525.9|523.8|8
1733042910000|2024-12-01 08:48:30|526.06|523.96|526.09|523.99|526.09|523.99|526.06|523.96|4
1733042920000|2024-12-01 08:48:40|526.08|523.98|526.17|524.07|526.18|524.08|526.08|523.98|4
1733042930000|2024-12-01 08:48:50|526.16|524.06|526.16|524.06|526.16|524.06|526.15|524.05|5
1733042940000|2024-12-01 08:49:00|526.18|524.08|526.18|524.08|526.18|524.08|526.17|524.07|5
1733042950000|2024-12-01 08:49:10|526.23|524.13|526.29|524.19|526.3|524.2|526.23|524.13|7
1733042960000|2024-12-01 08:49:20|526.3|524.2|526.31|524.21|526.32|524.22|526.3|524.2|4
1733042970000|2024-12-01 08:49:30|526.3|524.2|526.23|524.13|526.3|524.2|526.23|524.13|5
1733042980000|2024-12-01 08:49:40|526.24|524.14|526.45|524.35|526.46|524.36|526.23|524.13|10
1733042990000|2024-12-01 08:49:50|526.46|524.36|526.53|524.43|526.53|524.43|526.46|524.36|8
1733043000000|2024-12-01 08:50:00|526.54|524.44|526.34|524.24|526.55|524.45|526.34|524.24|8
1733043010000|2024-12-01 08:50:10|526.35|524.25|526.28|524.18|526.35|524.25|526.28|524.18|7
1733043020000|2024-12-01 08:50:20|526.27|524.17|526.25|524.15|526.27|524.17|526.24|524.14|5
1733043030000|2024-12-01 08:50:30|526.27|524.17|526.37|524.27|526.4|524.3|526.27|524.17|13
1733043040000|2024-12-01 08:50:40|526.4|524.3|526.44|524.34|526.45|524.35|526.4|524.3|8
1733043050000|2024-12-01 08:50:50|526.43|524.33|526.45|524.35|526.45|524.35|526.43|524.33|5
1733043060000|2024-12-01 08:51:00|526.44|524.34|526.49|524.39|526.5|524.4|526.42|524.32|11
1733043070000|2024-12-01 08:51:10|526.5|524.4|526.47|524.37|526.51|524.41|526.46|524.36|4
1733043080000|2024-12-01 08:51:20|526.48|524.38|526.39|524.29|526.48|524.38|526.39|524.29|11
1733043090000|2024-12-01 08:51:30|526.35|524.25|526.27|524.17|526.35|524.25|526.27|524.17|6
1733043100000|2024-12-01 08:51:40|526.28|524.18|526.41|524.31|526.43|524.33|526.28|524.18|10
1733043110000|2024-12-01 08:51:50|526.4|524.3|526.37|524.27|526.4|524.3|526.37|524.27|4
1733043120000|2024-12-01 08:52:00|526.38|524.28|526.29|524.19|526.38|524.28|526.29|524.19|9
1733043130000|2024-12-01 08:52:10|526.24|524.14|526.27|524.17|526.3|524.2|526.22|524.12|8
1733043140000|2024-12-01 08:52:20|526.24|524.14|525.98|523.88|526.24|524.14|525.98|523.88|13
1733043150000|2024-12-01 08:52:30|525.97|523.87|526.07|523.97|526.08|523.98|525.97|523.87|8
1733043160000|2024-12-01 08:52:40|526.06|523.96|526.12|524.02|526.16|524.06|526.03|523.93|9
1733043170000|2024-12-01 08:52:50|526.11|524.01|526.09|523.99|526.12|524.02|526.09|523.99|7
1733043180000|2024-12-01 08:53:00|526.08|523.98|526.2|524.1|526.2|524.1|526.06|523.96|9
1733043190000|2024-12-01 08:53:10|526.29|524.19|526.13|524.03|526.29|524.19|526.12|524.02|12
1733043200000|2024-12-01 08:53:20|526.14|524.04|526.1|524|526.14|524.04|526.1|524|5
1733043210000|2024-12-01 08:53:30|526.09|523.99|525.95|523.85|526.09|523.99|525.95|523.85|12
1733043220000|2024-12-01 08:53:40|525.94|523.84|526.03|523.93|526.03|523.93|525.92|523.82|6
1733043230000|2024-12-01 08:53:50|526.04|523.94|526.11|524.01|526.11|524.01|526.04|523.94|7
1733043240000|2024-12-01 08:54:00|526.1|524|526.38|524.28|526.38|524.28|526.1|524|9
1733043250000|2024-12-01 08:54:10|526.39|524.29|526.41|524.31|526.41|524.31|526.39|524.29|3
1733043260000|2024-12-01 08:54:20|526.42|524.32|526.62|524.52|526.64|524.54|526.42|524.32|9
1733043270000|2024-12-01 08:54:30|526.63|524.53|526.66|524.56|526.67|524.57|526.63|524.53|8
1733043280000|2024-12-01 08:54:40|526.67|524.57|526.67|524.57|526.67|524.57|526.67|524.57|1
1733043290000|2024-12-01 08:54:50|526.68|524.58|526.72|524.62|526.72|524.62|526.66|524.56|9
1733043300000|2024-12-01 08:55:00|526.73|524.63|526.79|524.69|526.84|524.74|526.72|524.62|7
1733043310000|2024-12-01 08:55:10|526.78|524.68|526.79|524.69|526.79|524.69|526.78|524.68|2
1733043320000|2024-12-01 08:55:20|526.8|524.7|526.99|524.89|527|524.9|526.8|524.7|6
1733043330000|2024-12-01 08:55:30|526.98|524.88|526.98|524.88|526.98|524.88|526.98|524.88|1
1733043340000|2024-12-01 08:55:40|526.9|524.8|526.74|524.64|526.9|524.8|526.74|524.64|10
1733043350000|2024-12-01 08:55:50|526.73|524.63|526.52|524.42|526.73|524.63|526.49|524.39|19
1733043360000|2024-12-01 08:56:00|526.35|524.25|525.92|523.82|526.35|524.25|525.92|523.82|23
1733043370000|2024-12-01 08:56:10|525.93|523.83|526.12|524.02|526.15|524.05|525.92|523.82|8
1733043380000|2024-12-01 08:56:20|526.11|524.01|526.02|523.92|526.11|524.01|526.01|523.91|12
1733043390000|2024-12-01 08:56:30|526.01|523.91|526.19|524.09|526.21|524.11|526.01|523.91|11
1733043400000|2024-12-01 08:56:40|526.18|524.08|526.17|524.07|526.18|524.08|526.17|524.07|2
1733043410000|2024-12-01 08:56:50|526.16|524.06|526.13|524.03|526.16|524.06|526.13|524.03|6
1733043420000|2024-12-01 08:57:00|526.12|524.02|526.01|523.91|526.12|524.02|526.01|523.91|4
1733043430000|2024-12-01 08:57:10|525.96|523.86|525.94|523.84|525.97|523.87|525.94|523.84|7
1733043440000|2024-12-01 08:57:20|525.93|523.83|526.03|523.93|526.08|523.98|525.89|523.79|9
1733043450000|2024-12-01 08:57:30|526.02|523.92|525.98|523.88|526.02|523.92|525.98|523.88|9
1733043460000|2024-12-01 08:57:40|525.97|523.87|525.93|523.83|525.98|523.88|525.93|523.83|10
1733043470000|2024-12-01 08:57:50|525.86|523.76|525.7|523.6|525.86|523.76|525.7|523.6|9
1733043480000|2024-12-01 08:58:00|525.71|523.61|525.83|523.73|525.83|523.73|525.7|523.6|10
1733043490000|2024-12-01 08:58:10|525.88|523.78|525.85|523.75|525.88|523.78|525.85|523.75|3
1733043500000|2024-12-01 08:58:20|525.84|523.74|525.91|523.81|525.91|523.81|525.84|523.74|8
1733043510000|2024-12-01 08:58:30|525.89|523.79|526.06|523.96|526.07|523.97|525.89|523.79|12
1733043520000|2024-12-01 08:58:40|526.07|523.97|526.21|524.11|526.21|524.11|526.07|523.97|4
1733043530000|2024-12-01 08:58:50|526.2|524.1|526.27|524.17|526.27|524.17|526.2|524.1|8
1733043540000|2024-12-01 08:59:00|526.28|524.18|526.36|524.26|526.36|524.26|526.27|524.17|7
1733043550000|2024-12-01 08:59:10|526.35|524.25|526.43|524.33|526.43|524.33|526.35|524.25|12
1733043560000|2024-12-01 08:59:20|526.42|524.32|526.42|524.32|526.43|524.33|526.42|524.32|3
1733043570000|2024-12-01 08:59:30|526.43|524.33|526.47|524.37|526.48|524.38|526.43|524.33|6
1733043580000|2024-12-01 08:59:40|526.52|524.42|526.49|524.39|526.52|524.42|526.49|524.39|4
1733043590000|2024-12-01 08:59:50|526.5|524.4|526.37|524.27|526.5|524.4|526.37|524.27|7
1733043600000|2024-12-01 09:00:00|526.38|524.28|526.55|524.45|526.56|524.46|526.38|524.28|11
1733043610000|2024-12-01 09:00:10|526.65|524.55|526.68|524.58|526.73|524.63|526.65|524.55|12
1733043620000|2024-12-01 09:00:20|526.67|524.57|526.47|524.37|526.67|524.57|526.47|524.37|12
1733043630000|2024-12-01 09:00:30|526.46|524.36|526.41|524.31|526.46|524.36|526.4|524.3|8
1733043640000|2024-12-01 09:00:40|526.35|524.25|526.32|524.22|526.35|524.25|526.32|524.22|2
1733043650000|2024-12-01 09:00:50|526.31|524.21|526.18|524.08|526.31|524.21|526.18|524.08|7
1733043660000|2024-12-01 09:01:00|526.11|524.01|526.03|523.93|526.11|524.01|526.03|523.93|9
1733043670000|2024-12-01 09:01:10|526.02|523.92|525.81|523.71|526.02|523.92|525.8|523.7|6
1733043680000|2024-12-01 09:01:20|525.82|523.72|525.83|523.73|525.83|523.73|525.82|523.72|2
1733043690000|2024-12-01 09:01:30|525.84|523.74|525.89|523.79|525.91|523.81|525.84|523.74|7
1733043700000|2024-12-01 09:01:40|525.88|523.78|525.92|523.82|525.95|523.85|525.88|523.78|5
1733043710000|2024-12-01 09:01:50|525.91|523.81|525.78|523.68|525.91|523.81|525.77|523.67|10
1733043720000|2024-12-01 09:02:00|525.9|523.8|525.55|523.45|525.91|523.81|525.55|523.45|23
1733043730000|2024-12-01 09:02:10|525.54|523.44|525.49|523.39|525.54|523.44|525.49|523.39|6
1733043740000|2024-12-01 09:02:20|525.48|523.38|525.34|523.24|525.49|523.39|525.34|523.24|10
1733043750000|2024-12-01 09:02:30|525.33|523.23|525.25|523.15|525.34|523.24|525.25|523.15|7
1733043760000|2024-12-01 09:02:40|525.38|523.28|525.45|523.35|525.45|523.35|525.38|523.28|2
1733043770000|2024-12-01 09:02:50|525.44|523.34|525.42|523.32|525.44|523.34|525.42|523.32|3
1733043780000|2024-12-01 09:03:00|525.43|523.33|525.53|523.43|525.54|523.44|525.43|523.33|11
1733043790000|2024-12-01 09:03:10|525.54|523.44|525.56|523.46|525.56|523.46|525.52|523.42|8
1733043800000|2024-12-01 09:03:20|525.57|523.47|525.53|523.43|525.59|523.49|525.45|523.35|9
1733043810000|2024-12-01 09:03:30|525.45|523.35|525.24|523.14|525.45|523.35|525.24|523.14|12
1733043820000|2024-12-01 09:03:40|525.23|523.13|525.1|523|525.23|523.13|525.09|522.99|11
1733043830000|2024-12-01 09:03:50|525.09|522.99|524.98|522.88|525.09|522.99|524.98|522.88|7
1733043840000|2024-12-01 09:04:00|524.97|522.87|525.03|522.93|525.03|522.93|524.94|522.84|6
1733043850000|2024-12-01 09:04:10|525.02|522.92|524.91|522.81|525.02|522.92|524.91|522.81|6
1733043860000|2024-12-01 09:04:20|524.87|522.77|524.6|522.5|524.87|522.77|524.6|522.5|14
1733043870000|2024-12-01 09:04:30|524.61|522.51|524.48|522.38|524.61|522.51|524.48|522.38|10
1733043880000|2024-12-01 09:04:40|524.47|522.37|524.45|522.35|524.49|522.39|524.45|522.35|7
1733043890000|2024-12-01 09:04:50|524.44|522.34|524.29|522.19|524.44|522.34|524.29|522.19|5
1733043900000|2024-12-01 09:05:00|524.28|522.18|524.23|522.13|524.28|522.18|524.23|522.13|6
1733043910000|2024-12-01 09:05:10|524.09|521.99|524.09|521.99|524.1|522|524.09|521.99|3
1733043920000|2024-12-01 09:05:20|524.1|522|524.18|522.08|524.19|522.09|524.09|521.99|7
1733043930000|2024-12-01 09:05:30|524.17|522.07|524.38|522.28|524.38|522.28|524.17|522.07|5
1733043940000|2024-12-01 09:05:40|524.37|522.27|524.42|522.32|524.44|522.34|524.37|522.27|6
1733043950000|2024-12-01 09:05:50|524.41|522.31|524.43|522.33|524.44|522.34|524.41|522.31|5
1733043960000|2024-12-01 09:06:00|524.44|522.34|524.38|522.28|524.48|522.38|524.37|522.27|8
1733043970000|2024-12-01 09:06:10|524.34|522.24|524.37|522.27|524.37|522.27|524.32|522.22|8
1733043980000|2024-12-01 09:06:20|524.38|522.28|524.51|522.41|524.53|522.43|524.38|522.28|6
1733043990000|2024-12-01 09:06:30|524.52|522.42|524.55|522.45|524.55|522.45|524.51|522.41|7
1733044000000|2024-12-01 09:06:40|524.52|522.42|524.53|522.43|524.54|522.44|524.52|522.42|4
1733044010000|2024-12-01 09:06:50|524.54|522.44|524.64|522.54|524.65|522.55|524.54|522.44|6
1733044020000|2024-12-01 09:07:00|524.63|522.53|524.71|522.61|524.72|522.62|524.6|522.5|7
1733044030000|2024-12-01 09:07:10|524.75|522.65|524.56|522.46|524.76|522.66|524.55|522.45|7
1733044040000|2024-12-01 09:07:20|524.57|522.47|524.57|522.47|524.58|522.48|524.57|522.47|7
1733044050000|2024-12-01 09:07:30|524.58|522.48|524.59|522.49|524.59|522.49|524.58|522.48|4
1733044060000|2024-12-01 09:07:40|524.58|522.48|524.52|522.42|524.58|522.48|524.52|522.42|2
1733044070000|2024-12-01 09:07:50|524.53|522.43|524.56|522.46|524.56|522.46|524.52|522.42|4
1733044080000|2024-12-01 09:08:00|524.57|522.47|524.66|522.56|524.66|522.56|524.57|522.47|10
1733044090000|2024-12-01 09:08:10|524.65|522.55|524.51|522.41|524.65|522.55|524.5|522.4|5
1733044100000|2024-12-01 09:08:20|524.52|522.42|524.43|522.33|524.53|522.43|524.43|522.33|7
1733044110000|2024-12-01 09:08:30|524.44|522.34|524.16|522.06|524.44|522.34|524.16|522.06|13
1733044120000|2024-12-01 09:08:40|524.19|522.09|524.21|522.11|524.21|522.11|524.18|522.08|5
1733044130000|2024-12-01 09:08:50|524.22|522.12|524.19|522.09|524.28|522.18|524.19|522.09|11
1733044140000|2024-12-01 09:09:00|524.18|522.08|524.15|522.05|524.18|522.08|524.15|522.05|6
1733044150000|2024-12-01 09:09:10|524.07|521.97|523.92|521.82|524.07|521.97|523.92|521.82|12
1733044160000|2024-12-01 09:09:20|523.95|521.85|523.9|521.8|523.95|521.85|523.9|521.8|4
1733044170000|2024-12-01 09:09:30|523.89|521.79|523.96|521.86|523.97|521.87|523.88|521.78|8
1733044180000|2024-12-01 09:09:40|523.95|521.85|523.96|521.86|523.96|521.86|523.95|521.85|2
1733044190000|2024-12-01 09:09:50|523.95|521.85|523.88|521.78|523.95|521.85|523.87|521.77|7
1733044200000|2024-12-01 09:10:00|523.87|521.77|523.64|521.54|523.87|521.77|523.64|521.54|12
1733044210000|2024-12-01 09:10:10|523.63|521.53|523.2|521.1|523.63|521.53|523.19|521.09|13
1733044220000|2024-12-01 09:10:20|523.21|521.11|523.23|521.13|523.23|521.13|523.21|521.11|7
1733044230000|2024-12-01 09:10:30|523.22|521.12|523.22|521.12|523.23|521.13|523.21|521.11|7
1733044240000|2024-12-01 09:10:40|523.24|521.14|523.36|521.26|523.36|521.26|523.24|521.14|10
1733044250000|2024-12-01 09:10:50|523.37|521.27|523.5|521.4|523.52|521.42|523.37|521.27|10
1733044260000|2024-12-01 09:11:00|523.51|521.41|523.47|521.37|523.51|521.41|523.47|521.37|5
1733044270000|2024-12-01 09:11:10|523.48|521.38|523.35|521.25|523.48|521.38|523.3|521.2|6
1733044280000|2024-12-01 09:11:20|523.36|521.26|523.38|521.28|523.38|521.28|523.36|521.26|3
1733044290000|2024-12-01 09:11:30|523.43|521.33|523.58|521.48|523.58|521.48|523.43|521.33|10
1733044300000|2024-12-01 09:11:40|523.59|521.49|523.74|521.64|523.74|521.64|523.59|521.49|5
1733044310000|2024-12-01 09:11:50|523.73|521.63|523.75|521.65|523.76|521.66|523.73|521.63|4
1733044320000|2024-12-01 09:12:00|523.76|521.66|523.8|521.7|523.82|521.72|523.76|521.66|9
1733044330000|2024-12-01 09:12:10|523.79|521.69|523.81|521.71|523.81|521.71|523.77|521.67|4
1733044340000|2024-12-01 09:12:20|523.8|521.7|523.91|521.81|523.91|521.81|523.8|521.7|10
1733044350000|2024-12-01 09:12:30|523.92|521.82|523.9|521.8|523.92|521.82|523.89|521.79|4
1733044360000|2024-12-01 09:12:40|523.95|521.85|524.05|521.95|524.07|521.97|523.95|521.85|4
1733044370000|2024-12-01 09:12:50|524.04|521.94|524|521.9|524.04|521.94|524|521.9|7
1733044380000|2024-12-01 09:13:00|523.99|521.89|523.92|521.82|523.99|521.89|523.91|521.81|5
1733044390000|2024-12-01 09:13:10|523.93|521.83|523.83|521.73|523.93|521.83|523.83|521.73|3
1733044400000|2024-12-01 09:13:20|523.84|521.74|523.84|521.74|523.84|521.74|523.84|521.74|1
1733044410000|2024-12-01 09:13:30|523.83|521.73|523.94|521.84|523.94|521.84|523.82|521.72|5
1733044420000|2024-12-01 09:13:40|523.95|521.85|523.96|521.86|523.96|521.86|523.95|521.85|2
1733044430000|2024-12-01 09:13:50|523.95|521.85|523.99|521.89|524|521.9|523.94|521.84|4
1733044440000|2024-12-01 09:14:00|523.98|521.88|524.02|521.92|524.03|521.93|523.97|521.87|7
1733044450000|2024-12-01 09:14:10|524.01|521.91|523.89|521.79|524.01|521.91|523.86|521.76|5
1733044460000|2024-12-01 09:14:20|523.9|521.8|524.03|521.93|524.05|521.95|523.9|521.8|7
1733044470000|2024-12-01 09:14:30|524.04|521.94|524.1|522|524.12|522.02|524.04|521.94|6
1733044480000|2024-12-01 09:14:40|524.11|522.01|524.36|522.26|524.36|522.26|524.11|522.01|9
1733044490000|2024-12-01 09:14:50|524.37|522.27|524.46|522.36|524.46|522.36|524.37|522.27|13
1733044500000|2024-12-01 09:15:00|524.47|522.37|524.5|522.4|524.5|522.4|524.46|522.36|6
1733044510000|2024-12-01 09:15:10|524.51|522.41|524.33|522.23|524.52|522.42|524.33|522.23|3
1733044520000|2024-12-01 09:15:20|524.34|522.24|524.38|522.28|524.38|522.28|524.34|522.24|7
1733044530000|2024-12-01 09:15:30|524.39|522.29|524.47|522.37|524.48|522.38|524.39|522.29|7
1733044540000|2024-12-01 09:15:40|524.48|522.38|524.58|522.48|524.58|522.48|524.48|522.38|7
1733044550000|2024-12-01 09:15:50|524.59|522.49|524.67|522.57|524.67|522.57|524.59|522.49|6
1733044560000|2024-12-01 09:16:00|524.68|522.58|524.71|522.61|524.79|522.69|524.67|522.57|14
1733044570000|2024-12-01 09:16:10|524.7|522.6|524.6|522.5|524.73|522.63|524.6|522.5|10
1733044580000|2024-12-01 09:16:20|524.59|522.49|524.67|522.57|524.67|522.57|524.59|522.49|6
1733044590000|2024-12-01 09:16:30|524.68|522.58|524.65|522.55|524.7|522.6|524.65|522.55|6
1733044600000|2024-12-01 09:16:40|524.64|522.54|524.5|522.4|524.64|522.54|524.5|522.4|6
1733044610000|2024-12-01 09:16:50|524.51|522.41|524.59|522.49|524.59|522.49|524.51|522.41|6
1733044620000|2024-12-01 09:17:00|524.65|522.55|524.62|522.52|524.65|522.55|524.62|522.52|6
1733044630000|2024-12-01 09:17:10|524.61|522.51|524.65|522.55|524.65|522.55|524.61|522.51|10
1733044640000|2024-12-01 09:17:20|524.66|522.56|524.62|522.52|524.66|522.56|524.62|522.52|5
1733044650000|2024-12-01 09:17:30|524.63|522.53|524.68|522.58|524.68|522.58|524.63|522.53|2
1733044660000|2024-12-01 09:17:40|524.72|522.62|524.71|522.61|524.72|522.62|524.71|522.61|2
1733044670000|2024-12-01 09:17:50|524.72|522.62|524.7|522.6|524.72|522.62|524.7|522.6|3
1733044680000|2024-12-01 09:18:00|524.67|522.57|524.7|522.6|524.7|522.6|524.65|522.55|4
1733044690000|2024-12-01 09:18:10|524.69|522.59|524.49|522.39|524.69|522.59|524.49|522.39|5
1733044700000|2024-12-01 09:18:20|524.5|522.4|524.47|522.37|524.51|522.41|524.47|522.37|9
1733044710000|2024-12-01 09:18:30|524.46|522.36|524.4|522.3|524.46|522.36|524.4|522.3|8
1733044720000|2024-12-01 09:18:40|524.35|522.25|524.47|522.37|524.47|522.37|524.35|522.25|7
1733044730000|2024-12-01 09:18:50|524.46|522.36|524.49|522.39|524.5|522.4|524.46|522.36|8
1733044740000|2024-12-01 09:19:00|524.5|522.4|524.46|522.36|524.5|522.4|524.42|522.32|7
1733044750000|2024-12-01 09:19:10|524.38|522.28|524.3|522.2|524.38|522.28|524.28|522.18|5
1733044760000|2024-12-01 09:19:20|524.31|522.21|524.39|522.29|524.39|522.29|524.3|522.2|9
1733044770000|2024-12-01 09:19:30|524.43|522.33|524.39|522.29|524.43|522.33|524.39|522.29|3
1733044780000|2024-12-01 09:19:40|524.36|522.26|524.36|522.26|524.37|522.27|524.35|522.25|5
1733044790000|2024-12-01 09:19:50|524.38|522.28|524.44|522.34|524.44|522.34|524.38|522.28|11
1733044800000|2024-12-01 09:20:00|524.45|522.35|524.47|522.37|524.48|522.38|524.45|522.35|7
1733044810000|2024-12-01 09:20:10|524.38|522.28|524.46|522.36|524.49|522.39|524.38|522.28|12
1733044820000|2024-12-01 09:20:20|524.45|522.35|524.39|522.29|524.45|522.35|524.39|522.29|7
1733044830000|2024-12-01 09:20:30|524.38|522.28|524.34|522.24|524.38|522.28|524.34|522.24|5
1733044840000|2024-12-01 09:20:40|524.29|522.19|524.34|522.24|524.34|522.24|524.29|522.19|3
1733044850000|2024-12-01 09:20:50|524.35|522.25|524.35|522.25|524.35|522.25|524.35|522.25|1
1733044860000|2024-12-01 09:21:00|524.36|522.26|523.97|521.87|524.36|522.26|523.97|521.87|6
1733044870000|2024-12-01 09:21:10|523.96|521.86|523.72|521.62|523.96|521.86|523.66|521.56|19
1733044880000|2024-12-01 09:21:20|523.73|521.63|524.05|521.95|524.08|521.98|523.73|521.63|14
1733044890000|2024-12-01 09:21:30|524.07|521.97|524.05|521.95|524.08|521.98|524.05|521.95|5
1733044900000|2024-12-01 09:21:40|524.04|521.94|523.8|521.7|524.04|521.94|523.8|521.7|8
1733044910000|2024-12-01 09:21:50|523.81|521.71|523.87|521.77|523.87|521.77|523.81|521.71|7
1733044920000|2024-12-01 09:22:00|523.88|521.78|523.79|521.69|523.92|521.82|523.79|521.69|12
1733044930000|2024-12-01 09:22:10|523.74|521.64|523.8|521.7|523.8|521.7|523.74|521.64|3
1733044940000|2024-12-01 09:22:20|523.79|521.69|523.73|521.63|523.79|521.69|523.73|521.63|8
1733044950000|2024-12-01 09:22:30|523.72|521.62|523.49|521.39|523.72|521.62|523.49|521.39|12
1733044960000|2024-12-01 09:22:40|523.54|521.44|523.57|521.47|523.6|521.5|523.54|521.44|8
1733044970000|2024-12-01 09:22:50|523.53|521.43|523.53|521.43|523.54|521.44|523.53|521.43|3
1733044980000|2024-12-01 09:23:00|523.52|521.42|523.31|521.21|523.52|521.42|523.31|521.21|14
1733044990000|2024-12-01 09:23:10|523.3|521.2|523.4|521.3|523.41|521.31|523.3|521.2|10
1733045000000|2024-12-01 09:23:20|523.41|521.31|523.48|521.38|523.49|521.39|523.39|521.29|13
1733045010000|2024-12-01 09:23:30|523.47|521.37|523.43|521.33|523.47|521.37|523.43|521.33|5
1733045020000|2024-12-01 09:23:40|523.33|521.23|523.23|521.13|523.34|521.24|523.23|521.13|6
1733045030000|2024-12-01 09:23:50|523.24|521.14|523.27|521.17|523.27|521.17|523.24|521.14|4
1733045040000|2024-12-01 09:24:00|523.28|521.18|523.23|521.13|523.28|521.18|523.23|521.13|6
1733045050000|2024-12-01 09:24:10|523.28|521.18|523.29|521.19|523.3|521.2|523.28|521.18|5
1733045060000|2024-12-01 09:24:20|523.3|521.2|523.34|521.24|523.35|521.25|523.29|521.19|9
1733045070000|2024-12-01 09:24:30|523.35|521.25|523.32|521.22|523.35|521.25|523.32|521.22|6
1733045080000|2024-12-01 09:24:40|523.4|521.3|523.3|521.2|523.4|521.3|523.29|521.19|4
1733045090000|2024-12-01 09:24:50|523.29|521.19|523.14|521.04|523.29|521.19|523.14|521.04|7
1733045100000|2024-12-01 09:25:00|523.13|521.03|523.1|521|523.19|521.09|523.1|521|16
1733045110000|2024-12-01 09:25:10|523.09|520.99|523.2|521.1|523.2|521.1|523.09|520.99|5
1733045120000|2024-12-01 09:25:20|523.19|521.09|523.21|521.11|523.22|521.12|523.19|521.09|5
1733045130000|2024-12-01 09:25:30|523.22|521.12|523.33|521.23|523.39|521.29|523.22|521.12|7
1733045140000|2024-12-01 09:25:40|523.32|521.22|523.31|521.21|523.34|521.24|523.31|521.21|7
1733045150000|2024-12-01 09:25:50|523.19|521.09|523.17|521.07|523.21|521.11|523.17|521.07|7
1733045160000|2024-12-01 09:26:00|523.18|521.08|523.2|521.1|523.2|521.1|523.18|521.08|6
1733045170000|2024-12-01 09:26:10|523.3|521.2|523.05|520.95|523.3|521.2|523.05|520.95|9
1733045180000|2024-12-01 09:26:20|523.06|520.96|523.11|521.01|523.11|521.01|523.06|520.96|4
1733045190000|2024-12-01 09:26:30|523.12|521.02|523.12|521.02|523.14|521.04|523.12|521.02|12
1733045200000|2024-12-01 09:26:40|523.08|520.98|522.91|520.81|523.08|520.98|522.89|520.79|8
1733045210000|2024-12-01 09:26:50|522.9|520.8|522.89|520.79|522.9|520.8|522.89|520.79|2
1733045220000|2024-12-01 09:27:00|522.9|520.8|522.88|520.78|522.9|520.8|522.88|520.78|2
1733045230000|2024-12-01 09:27:10|522.73|520.63|522.71|520.61|522.73|520.63|522.7|520.6|4
1733045240000|2024-12-01 09:27:20|522.7|520.6|522.57|520.47|522.7|520.6|522.57|520.47|7
1733045250000|2024-12-01 09:27:30|522.56|520.46|522.89|520.79|523.01|520.91|522.56|520.46|15
1733045260000|2024-12-01 09:27:40|522.92|520.82|522.91|520.81|522.93|520.83|522.91|520.81|4
1733045270000|2024-12-01 09:27:50|522.9|520.8|522.84|520.74|522.9|520.8|522.84|520.74|6
1733045280000|2024-12-01 09:28:00|522.83|520.73|522.71|520.61|522.83|520.73|522.71|520.61|10
1733045290000|2024-12-01 09:28:10|522.74|520.64|522.52|520.42|522.74|520.64|522.52|520.42|6
1733045300000|2024-12-01 09:28:20|522.51|520.41|522.52|520.42|522.53|520.43|522.51|520.41|8
1733045310000|2024-12-01 09:28:30|522.53|520.43|522.59|520.49|522.59|520.49|522.52|520.42|5
1733045320000|2024-12-01 09:28:40|522.6|520.5|522.58|520.48|522.6|520.5|522.58|520.48|3
1733045330000|2024-12-01 09:28:50|522.59|520.49|522.7|520.6|522.71|520.61|522.57|520.47|9
1733045340000|2024-12-01 09:29:00|522.71|520.61|522.76|520.66|522.76|520.66|522.69|520.59|8
1733045350000|2024-12-01 09:29:10|522.82|520.72|522.85|520.75|522.85|520.75|522.82|520.72|6
1733045360000|2024-12-01 09:29:20|522.86|520.76|522.89|520.79|522.89|520.79|522.86|520.76|6
1733045370000|2024-12-01 09:29:30|522.9|520.8|522.95|520.85|522.95|520.85|522.9|520.8|3
1733045380000|2024-12-01 09:29:40|522.96|520.86|523.04|520.94|523.04|520.94|522.96|520.86|6
1733045390000|2024-12-01 09:29:50|523.05|520.95|523.05|520.95|523.07|520.97|523.04|520.94|6
1733045400000|2024-12-01 09:30:00|523.04|520.94|523.16|521.06|523.19|521.09|523.04|520.94|12
1733045410000|2024-12-01 09:30:10|523.15|521.05|523.05|520.95|523.26|521.16|523.05|520.95|11
1733045420000|2024-12-01 09:30:20|523.04|520.94|523.01|520.91|523.04|520.94|523.01|520.91|6
1733045430000|2024-12-01 09:30:30|523|520.9|522.98|520.88|523|520.9|522.98|520.88|2
1733045440000|2024-12-01 09:30:40|522.99|520.89|522.99|520.89|522.99|520.89|522.99|520.89|1
1733045450000|2024-12-01 09:30:50|522.98|520.88|523.04|520.94|523.08|520.98|522.98|520.88|4
1733045460000|2024-12-01 09:31:00|523.03|520.93|522.99|520.89|523.03|520.93|522.99|520.89|5
1733045470000|2024-12-01 09:31:10|522.98|520.88|522.86|520.76|522.98|520.88|522.86|520.76|7
1733045480000|2024-12-01 09:31:20|522.85|520.75|522.84|520.74|522.85|520.75|522.8|520.7|7
1733045490000|2024-12-01 09:31:30|522.86|520.76|522.86|520.76|522.87|520.77|522.86|520.76|3
1733045500000|2024-12-01 09:31:40|522.85|520.75|523.1|521|523.1|521|522.84|520.74|5
1733045510000|2024-12-01 09:31:50|523.11|521.01|523.13|521.03|523.13|521.03|523|520.9|7
1733045520000|2024-12-01 09:32:00|523.12|521.02|523.08|520.98|523.12|521.02|523.08|520.98|5
1733045530000|2024-12-01 09:32:10|523.07|520.97|523.08|520.98|523.08|520.98|523.01|520.91|6
1733045540000|2024-12-01 09:32:20|523.06|520.96|522.9|520.8|523.06|520.96|522.9|520.8|8
1733045550000|2024-12-01 09:32:30|522.91|520.81|522.98|520.88|522.99|520.89|522.9|520.8|8
1733045560000|2024-12-01 09:32:40|522.99|520.89|523.11|521.01|523.11|521.01|522.99|520.89|9
1733045570000|2024-12-01 09:32:50|523.12|521.02|523.32|521.22|523.32|521.22|523.1|521|11
1733045580000|2024-12-01 09:33:00|523.3|521.2|523.41|521.31|523.41|521.31|523.29|521.19|9
1733045590000|2024-12-01 09:33:10|523.42|521.32|523.41|521.31|523.42|521.32|523.41|521.31|2
1733045600000|2024-12-01 09:33:20|523.47|521.37|523.54|521.44|523.68|521.58|523.47|521.37|6
1733045610000|2024-12-01 09:33:30|523.53|521.43|523.55|521.45|523.56|521.46|523.49|521.39|7
1733045620000|2024-12-01 09:33:40|523.54|521.44|523.52|521.42|523.62|521.52|523.52|521.42|15
1733045630000|2024-12-01 09:33:50|523.51|521.41|523.51|521.41|523.51|521.41|523.5|521.4|5
1733045640000|2024-12-01 09:34:00|523.53|521.43|523.81|521.71|523.81|521.71|523.52|521.42|13
1733045650000|2024-12-01 09:34:10|523.79|521.69|523.84|521.74|523.84|521.74|523.79|521.69|6
1733045660000|2024-12-01 09:34:20|523.85|521.75|524.01|521.91|524.01|521.91|523.84|521.74|10
1733045670000|2024-12-01 09:34:30|524.03|521.93|524.09|521.99|524.09|521.99|524.03|521.93|4
1733045680000|2024-12-01 09:34:40|524.1|522|524.16|522.06|524.16|522.06|524.1|522|3
1733045690000|2024-12-01 09:34:50|524.17|522.07|524.23|522.13|524.23|522.13|524.17|522.07|8
1733045700000|2024-12-01 09:35:00|524.28|522.18|524.3|522.2|524.3|522.2|524.28|522.18|4
1733045710000|2024-12-01 09:35:10|524.25|522.15|524.33|522.23|524.33|522.23|524.25|522.15|6
1733045720000|2024-12-01 09:35:20|524.34|522.24|524.43|522.33|524.43|522.33|524.34|522.24|12
1733045730000|2024-12-01 09:35:30|524.44|522.34|524.48|522.38|524.49|522.39|524.44|522.34|4
1733045740000|2024-12-01 09:35:40|524.43|522.33|524.27|522.17|524.43|522.33|524.27|522.17|5
1733045750000|2024-12-01 09:35:50|524.28|522.18|524.27|522.17|524.28|522.18|524.27|522.17|2
1733045760000|2024-12-01 09:36:00|524.28|522.18|524.16|522.06|524.29|522.19|524.16|522.06|9
1733045770000|2024-12-01 09:36:10|524.11|522.01|524.11|522.01|524.11|522.01|524.11|522.01|1
1733045780000|2024-12-01 09:36:20|524.12|522.02|524.1|522|524.13|522.03|524.1|522|7
1733045790000|2024-12-01 09:36:30|524.09|521.99|524.13|522.03|524.16|522.06|524.09|521.99|7
1733045800000|2024-12-01 09:36:40|524.12|522.02|524.07|521.97|524.12|522.02|524.07|521.97|6
1733045810000|2024-12-01 09:36:50|524.06|521.96|524.06|521.96|524.06|521.96|524.06|521.96|1
1733045840000|2024-12-01 09:37:20|524.11|522.01|524.1|522|524.11|522.01|524.1|522|2
1733045850000|2024-12-01 09:37:30|524.09|521.99|524.04|521.94|524.09|521.99|524.04|521.94|9
1733045860000|2024-12-01 09:37:40|524.03|521.93|524.03|521.93|524.03|521.93|524.03|521.93|1
1733045870000|2024-12-01 09:37:50|524.08|521.98|524.16|522.06|524.16|522.06|524.07|521.97|12
1733045880000|2024-12-01 09:38:00|524.2|522.1|524.14|522.04|524.21|522.11|524.14|522.04|7
1733045890000|2024-12-01 09:38:10|524.04|521.94|524.11|522.01|524.11|522.01|524.04|521.94|8
1733045900000|2024-12-01 09:38:20|524.26|522.16|524.34|522.24|524.34|522.24|524.26|522.16|8
1733045910000|2024-12-01 09:38:30|524.35|522.25|524.39|522.29|524.39|522.29|524.34|522.24|9
1733045920000|2024-12-01 09:38:40|524.43|522.33|524.5|522.4|524.5|522.4|524.43|522.33|4
1733045930000|2024-12-01 09:38:50|524.57|522.47|524.54|522.44|524.57|522.47|524.54|522.44|3
1733045940000|2024-12-01 09:39:00|524.53|522.43|524.99|522.89|524.99|522.89|524.52|522.42|17
1733045950000|2024-12-01 09:39:10|525|522.9|525.15|523.05|525.15|523.05|525|522.9|13
1733045960000|2024-12-01 09:39:20|525.26|523.16|525.24|523.14|525.26|523.16|525.24|523.14|3
1733045970000|2024-12-01 09:39:30|525.25|523.15|525.24|523.14|525.25|523.15|525.24|523.14|2
1733045980000|2024-12-01 09:39:40|525.23|523.13|525.08|522.98|525.23|523.13|525.06|522.96|4
1733045990000|2024-12-01 09:39:50|525.09|522.99|525.16|523.06|525.17|523.07|525.09|522.99|6
1733046000000|2024-12-01 09:40:00|525.17|523.07|525.18|523.08|525.19|523.09|525.17|523.07|5
1733046010000|2024-12-01 09:40:10|525.17|523.07|525.13|523.03|525.17|523.07|525.13|523.03|5
1733046020000|2024-12-01 09:40:20|525.06|522.96|525.02|522.92|525.06|522.96|525.02|522.92|5
1733046030000|2024-12-01 09:40:30|525.07|522.97|525.09|522.99|525.09|522.99|525.07|522.97|3
1733046040000|2024-12-01 09:40:40|525.1|523|524.92|522.82|525.1|523|524.85|522.75|11
1733046050000|2024-12-01 09:40:50|524.93|522.83|524.94|522.84|524.94|522.84|524.92|522.82|4
1733046060000|2024-12-01 09:41:00|524.93|522.83|524.95|522.85|524.95|522.85|524.9|522.8|5
1733046070000|2024-12-01 09:41:10|524.87|522.77|524.97|522.87|524.97|522.87|524.87|522.77|8
1733046080000|2024-12-01 09:41:20|524.98|522.88|525.1|523|525.11|523.01|524.97|522.87|9
1733046090000|2024-12-01 09:41:30|525.11|523.01|525.14|523.04|525.14|523.04|525.1|523|4
1733046100000|2024-12-01 09:41:40|525.15|523.05|525.17|523.07|525.17|523.07|525.15|523.05|5
1733046110000|2024-12-01 09:41:50|525.18|523.08|525.28|523.18|525.28|523.18|525.18|523.08|8
1733046120000|2024-12-01 09:42:00|525.29|523.19|525.32|523.22|525.32|523.22|525.29|523.19|6
1733046130000|2024-12-01 09:42:10|525.31|523.21|525.14|523.04|525.31|523.21|525.11|523.01|9
1733046140000|2024-12-01 09:42:20|525.16|523.06|525.23|523.13|525.24|523.14|525.16|523.06|13
1733046150000|2024-12-01 09:42:30|525.22|523.12|525.19|523.09|525.22|523.12|525.19|523.09|4
1733046160000|2024-12-01 09:42:40|525.18|523.08|525.31|523.21|525.31|523.21|525.18|523.08|7
1733046170000|2024-12-01 09:42:50|525.32|523.22|525.34|523.24|525.35|523.25|525.32|523.22|5
1733046180000|2024-12-01 09:43:00|525.33|523.23|525.33|523.23|525.33|523.23|525.33|523.23|1
1733046190000|2024-12-01 09:43:10|525.35|523.25|525.22|523.12|525.35|523.25|525.21|523.11|10
1733046200000|2024-12-01 09:43:20|525.21|523.11|525.18|523.08|525.21|523.11|525.18|523.08|4
1733046210000|2024-12-01 09:43:30|525.17|523.07|525.23|523.13|525.23|523.13|525.17|523.07|5
1733046220000|2024-12-01 09:43:40|525.24|523.14|525.23|523.13|525.25|523.15|525.23|523.13|4
1733046230000|2024-12-01 09:43:50|525.22|523.12|525.22|523.12|525.22|523.12|525.22|523.12|1
1733046240000|2024-12-01 09:44:00|525.23|523.13|525.23|523.13|525.23|523.13|525.23|523.13|1
1733046250000|2024-12-01 09:44:10|525.28|523.18|525.45|523.35|525.46|523.36|525.28|523.18|8
1733046260000|2024-12-01 09:44:20|525.44|523.34|525.48|523.38|525.48|523.38|525.44|523.34|5
1733046270000|2024-12-01 09:44:30|525.49|523.39|525.52|523.42|525.53|523.43|525.49|523.39|4
1733046280000|2024-12-01 09:44:40|525.42|523.32|525.37|523.27|525.42|523.32|525.37|523.27|6
1733046290000|2024-12-01 09:44:50|525.36|523.26|525.34|523.24|525.36|523.26|525.34|523.24|3
1733046300000|2024-12-01 09:45:00|525.33|523.23|525.25|523.15|525.42|523.32|525.25|523.15|7
1733046310000|2024-12-01 09:45:10|525.26|523.16|525.13|523.03|525.26|523.16|525.12|523.02|5
1733046320000|2024-12-01 09:45:20|525.12|523.02|525.03|522.93|525.12|523.02|525.03|522.93|12
1733046340000|2024-12-01 09:45:40|525.09|522.99|525.19|523.09|525.19|523.09|525.09|522.99|2
1733046350000|2024-12-01 09:45:50|525.18|523.08|525.11|523.01|525.18|523.08|525.11|523.01|7
1733046360000|2024-12-01 09:46:00|525.1|523|525.09|522.99|525.1|523|525.03|522.93|7
1733046370000|2024-12-01 09:46:10|525.08|522.98|524.95|522.85|525.08|522.98|524.94|522.84|3
1733046380000|2024-12-01 09:46:20|524.94|522.84|524.98|522.88|524.98|522.88|524.94|522.84|9
1733046390000|2024-12-01 09:46:30|524.97|522.87|524.84|522.74|524.98|522.88|524.84|522.74|13
1733046400000|2024-12-01 09:46:40|524.86|522.76|524.9|522.8|524.94|522.84|524.82|522.72|15
1733046410000|2024-12-01 09:46:50|524.89|522.79|524.76|522.66|524.89|522.79|524.76|522.66|10
1733046420000|2024-12-01 09:47:00|524.75|522.65|524.85|522.75|524.85|522.75|524.73|522.63|8
1733046430000|2024-12-01 09:47:10|524.86|522.76|524.93|522.83|524.93|522.83|524.72|522.62|12
1733046440000|2024-12-01 09:47:20|524.94|522.84|524.95|522.85|524.97|522.87|524.94|522.84|6
1733046450000|2024-12-01 09:47:30|524.94|522.84|525.04|522.94|525.07|522.97|524.91|522.81|14
1733046460000|2024-12-01 09:47:40|525.03|522.93|524.84|522.74|525.03|522.93|524.84|522.74|5
1733046470000|2024-12-01 09:47:50|524.83|522.73|524.83|522.73|524.83|522.73|524.8|522.7|9
1733046480000|2024-12-01 09:48:00|524.82|522.72|524.79|522.69|524.84|522.74|524.79|522.69|8
1733046490000|2024-12-01 09:48:10|524.8|522.7|524.68|522.58|524.8|522.7|524.67|522.57|6
1733046500000|2024-12-01 09:48:20|524.69|522.59|524.75|522.65|524.75|522.65|524.69|522.59|5
1733046510000|2024-12-01 09:48:30|524.76|522.66|524.78|522.68|524.78|522.68|524.76|522.66|3
1733046520000|2024-12-01 09:48:40|524.79|522.69|524.9|522.8|524.9|522.8|524.79|522.69|6
1733046530000|2024-12-01 09:48:50|524.91|522.81|524.95|522.85|524.95|522.85|524.88|522.78|10
1733046540000|2024-12-01 09:49:00|525.01|522.91|525.04|522.94|525.04|522.94|525.01|522.91|4
1733046550000|2024-12-01 09:49:10|525.03|522.93|524.81|522.71|525.03|522.93|524.81|522.71|7
1733046560000|2024-12-01 09:49:20|524.82|522.72|524.81|522.71|524.82|522.72|524.81|522.71|2
1733046570000|2024-12-01 09:49:30|524.82|522.72|524.89|522.79|524.89|522.79|524.82|522.72|5
1733046580000|2024-12-01 09:49:40|524.88|522.78|524.81|522.71|524.89|522.79|524.77|522.67|7
1733046590000|2024-12-01 09:49:50|524.8|522.7|524.79|522.69|524.8|522.7|524.74|522.64|10
1733046600000|2024-12-01 09:50:00|524.8|522.7|524.82|522.72|524.83|522.73|524.79|522.69|8
1733046610000|2024-12-01 09:50:10|524.85|522.75|524.89|522.79|524.89|522.79|524.85|522.75|5
1733046620000|2024-12-01 09:50:20|524.95|522.85|525|522.9|525.01|522.91|524.95|522.85|8
1733046630000|2024-12-01 09:50:30|524.99|522.89|525.02|522.92|525.03|522.93|524.95|522.85|11
1733046640000|2024-12-01 09:50:40|525.01|522.91|525.06|522.96|525.09|522.99|525|522.9|5
1733046650000|2024-12-01 09:50:50|525.07|522.97|525.11|523.01|525.11|523.01|525.05|522.95|5
1733046660000|2024-12-01 09:51:00|525.1|523|525.08|522.98|525.1|523|525.04|522.94|10
1733046670000|2024-12-01 09:51:10|525.07|522.97|525.2|523.1|525.2|523.1|525.06|522.96|6
1733046680000|2024-12-01 09:51:20|525.21|523.11|525.35|523.25|525.35|523.25|525.21|523.11|10
1733046690000|2024-12-01 09:51:30|525.33|523.23|525.03|522.93|525.33|523.23|525.03|522.93|14
1733046700000|2024-12-01 09:51:40|525.04|522.94|525.09|522.99|525.09|522.99|525.02|522.92|8
1733046710000|2024-12-01 09:51:50|525.1|523|525.14|523.04|525.14|523.04|525.09|522.99|6
1733046720000|2024-12-01 09:52:00|525.15|523.05|525.21|523.11|525.21|523.11|525.15|523.05|5
1733046730000|2024-12-01 09:52:10|525.2|523.1|525.37|523.27|525.42|523.32|525.18|523.08|15
1733046740000|2024-12-01 09:52:20|525.36|523.26|525.37|523.27|525.4|523.3|525.35|523.25|15
1733046750000|2024-12-01 09:52:30|525.36|523.26|525.26|523.16|525.36|523.26|525.26|523.16|11
1733046760000|2024-12-01 09:52:40|525.27|523.17|525.31|523.21|525.32|523.22|525.26|523.16|7
1733046770000|2024-12-01 09:52:50|525.32|523.22|525.36|523.26|525.36|523.26|525.32|523.22|5
1733046780000|2024-12-01 09:53:00|525.37|523.27|525.36|523.26|525.37|523.27|525.36|523.26|4
1733046790000|2024-12-01 09:53:10|525.35|523.25|525.39|523.29|525.4|523.3|525.35|523.25|7
1733046800000|2024-12-01 09:53:20|525.38|523.28|525.32|523.22|525.38|523.28|525.3|523.2|12
1733046810000|2024-12-01 09:53:30|525.31|523.21|525.24|523.14|525.31|523.21|525.24|523.14|4
1733046820000|2024-12-01 09:53:40|525.09|522.99|525.07|522.97|525.09|522.99|525.05|522.95|10
1733046830000|2024-12-01 09:53:50|525.08|522.98|525.09|522.99|525.09|522.99|525.08|522.98|2
1733046840000|2024-12-01 09:54:00|525.1|523|525.18|523.08|525.26|523.16|525.1|523|17
1733046850000|2024-12-01 09:54:10|525.21|523.11|525.05|522.95|525.22|523.12|525.04|522.94|8
1733046860000|2024-12-01 09:54:20|525.07|522.97|525.16|523.06|525.16|523.06|525.07|522.97|7
1733046870000|2024-12-01 09:54:30|525.15|523.05|525.06|522.96|525.15|523.05|525.06|522.96|13
1733046880000|2024-12-01 09:54:40|524.96|522.86|524.62|522.52|524.98|522.88|524.61|522.51|18
1733046890000|2024-12-01 09:54:50|524.58|522.48|524.58|522.48|524.61|522.51|524.58|522.48|7
1733046900000|2024-12-01 09:55:00|524.57|522.47|524.72|522.62|524.72|522.62|524.57|522.47|11
1733046910000|2024-12-01 09:55:10|524.73|522.63|524.84|522.74|524.84|522.74|524.73|522.63|9
1733046920000|2024-12-01 09:55:20|524.85|522.75|524.83|522.73|524.9|522.8|524.83|522.73|10
1733046930000|2024-12-01 09:55:30|524.82|522.72|524.8|522.7|524.83|522.73|524.8|522.7|5
1733046940000|2024-12-01 09:55:40|524.75|522.65|524.8|522.7|524.84|522.74|524.75|522.65|10
1733046950000|2024-12-01 09:55:50|524.79|522.69|524.9|522.8|524.9|522.8|524.75|522.65|13
1733046960000|2024-12-01 09:56:00|524.89|522.79|524.88|522.78|524.94|522.84|524.86|522.76|12
1733046970000|2024-12-01 09:56:10|524.87|522.77|524.96|522.86|524.96|522.86|524.77|522.67|17
1733046980000|2024-12-01 09:56:20|524.98|522.88|525.25|523.15|525.25|523.15|524.98|522.88|15
1733046990000|2024-12-01 09:56:30|525.26|523.16|525.31|523.21|525.31|523.21|525.25|523.15|8
1733047000000|2024-12-01 09:56:40|525.26|523.16|525.16|523.06|525.26|523.16|525.12|523.02|19
1733047010000|2024-12-01 09:56:50|525.15|523.05|525.1|523|525.15|523.05|525.1|523|2
1733047020000|2024-12-01 09:57:00|525.09|522.99|525.04|522.94|525.09|522.99|525.04|522.94|6
1733047030000|2024-12-01 09:57:10|525.06|522.96|525.13|523.03|525.25|523.15|525.06|522.96|17
1733047040000|2024-12-01 09:57:20|525.12|523.02|525.04|522.94|525.12|523.02|525.04|522.94|6
1733047050000|2024-12-01 09:57:30|525.03|522.93|524.88|522.78|525.03|522.93|524.88|522.78|8
1733047060000|2024-12-01 09:57:40|524.87|522.77|524.9|522.8|524.9|522.8|524.87|522.77|4
1733047070000|2024-12-01 09:57:50|524.89|522.79|524.79|522.69|524.89|522.79|524.79|522.69|9
1733047080000|2024-12-01 09:58:00|524.78|522.68|524.78|522.68|524.78|522.68|524.78|522.68|1
1733047090000|2024-12-01 09:58:10|524.7|522.6|524.87|522.77|524.87|522.77|524.7|522.6|6
1733047100000|2024-12-01 09:58:20|524.88|522.78|524.9|522.8|524.9|522.8|524.88|522.78|3
1733047110000|2024-12-01 09:58:30|524.87|522.77|524.82|522.72|524.87|522.77|524.82|522.72|6
1733047120000|2024-12-01 09:58:40|524.81|522.71|524.65|522.55|524.81|522.71|524.65|522.55|7
1733047130000|2024-12-01 09:58:50|524.66|522.56|524.76|522.66|524.76|522.66|524.66|522.56|10
1733047140000|2024-12-01 09:59:00|524.75|522.65|524.71|522.61|524.75|522.65|524.71|522.61|2
1733047150000|2024-12-01 09:59:10|524.7|522.6|524.69|522.59|524.77|522.67|524.63|522.53|14
1733047160000|2024-12-01 09:59:20|524.7|522.6|524.75|522.65|524.77|522.67|524.7|522.6|13
1733047170000|2024-12-01 09:59:30|524.76|522.66|524.69|522.59|524.77|522.67|524.69|522.59|12
1733047180000|2024-12-01 09:59:40|524.7|522.6|524.76|522.66|524.76|522.66|524.7|522.6|4
1733047190000|2024-12-01 09:59:50|524.77|522.67|524.85|522.75|524.86|522.76|524.77|522.67|10
1733047200000|2024-12-01 10:00:00|524.83|522.73|524.72|522.62|524.83|522.73|524.72|522.62|7
1733047210000|2024-12-01 10:00:10|524.68|522.58|524.85|522.75|524.85|522.75|524.68|522.58|7
1733047220000|2024-12-01 10:00:20|524.91|522.81|525.16|523.06|525.16|523.06|524.91|522.81|16
1733047230000|2024-12-01 10:00:30|525.17|523.07|525.2|523.1|525.24|523.14|525.17|523.07|11
1733047240000|2024-12-01 10:00:40|525.19|523.09|525.04|522.94|525.19|523.09|524.96|522.86|15
1733047250000|2024-12-01 10:00:50|525.05|522.95|524.82|522.72|525.05|522.95|524.82|522.72|11
1733047260000|2024-12-01 10:01:00|524.81|522.71|524.77|522.67|524.83|522.73|524.77|522.67|10
1733047270000|2024-12-01 10:01:10|524.72|522.62|524.85|522.75|524.87|522.77|524.64|522.54|13
1733047280000|2024-12-01 10:01:20|524.84|522.74|524.79|522.69|524.84|522.74|524.78|522.68|9
1733047290000|2024-12-01 10:01:30|524.85|522.75|524.78|522.68|524.89|522.79|524.78|522.68|12
1733047300000|2024-12-01 10:01:40|524.77|522.67|524.61|522.51|524.77|522.67|524.61|522.51|15
1733047310000|2024-12-01 10:01:50|524.58|522.48|524.58|522.48|524.6|522.5|524.58|522.48|6
1733047320000|2024-12-01 10:02:00|524.6|522.5|524.63|522.53|524.63|522.53|524.58|522.48|4
1733047330000|2024-12-01 10:02:10|524.64|522.54|524.71|522.61|524.76|522.66|524.62|522.52|12
1733047340000|2024-12-01 10:02:20|524.72|522.62|524.67|522.57|524.72|522.62|524.67|522.57|8
1733047350000|2024-12-01 10:02:30|524.66|522.56|524.39|522.29|524.66|522.56|524.27|522.17|22
1733047360000|2024-12-01 10:02:40|524.4|522.3|524.48|522.38|524.53|522.43|524.4|522.3|13
1733047370000|2024-12-01 10:02:50|524.49|522.39|524.5|522.4|524.5|522.4|524.46|522.36|6
1733047380000|2024-12-01 10:03:00|524.54|522.44|524.46|522.36|524.56|522.46|524.46|522.36|7
1733047390000|2024-12-01 10:03:10|524.47|522.37|524.72|522.62|524.74|522.64|524.47|522.37|14
1733047400000|2024-12-01 10:03:20|524.71|522.61|524.84|522.74|524.84|522.74|524.7|522.6|8
1733047410000|2024-12-01 10:03:30|524.85|522.75|524.79|522.69|524.89|522.79|524.79|522.69|12
1733047420000|2024-12-01 10:03:40|524.78|522.68|524.45|522.35|524.78|522.68|524.45|522.35|12
1733047430000|2024-12-01 10:03:50|524.44|522.34|524.61|522.51|524.61|522.51|524.42|522.32|10
1733047440000|2024-12-01 10:04:00|524.62|522.52|524.63|522.53|524.63|522.53|524.62|522.52|2
1733047450000|2024-12-01 10:04:10|524.62|522.52|524.49|522.39|524.62|522.52|524.34|522.24|14
1733047460000|2024-12-01 10:04:20|524.48|522.38|524.43|522.33|524.48|522.38|524.43|522.33|8
1733047470000|2024-12-01 10:04:30|524.42|522.32|524.35|522.25|524.42|522.32|524.3|522.2|17
1733047480000|2024-12-01 10:04:40|524.34|522.24|524.46|522.36|524.46|522.36|524.31|522.21|16
1733047490000|2024-12-01 10:04:50|524.45|522.35|524.48|522.38|524.48|522.38|524.42|522.32|5
1733047500000|2024-12-01 10:05:00|524.46|522.36|524.39|522.29|524.46|522.36|524.39|522.29|5
1733047510000|2024-12-01 10:05:10|524.37|522.27|524.19|522.09|524.37|522.27|524.18|522.08|12
1733047520000|2024-12-01 10:05:20|524.18|522.08|524.05|521.95|524.18|522.08|524.05|521.95|10
1733047530000|2024-12-01 10:05:30|524.04|521.94|523.91|521.81|524.04|521.94|523.91|521.81|9
1733047540000|2024-12-01 10:05:40|523.83|521.73|523.81|521.71|523.83|521.73|523.75|521.65|7
1733047550000|2024-12-01 10:05:50|523.82|521.72|523.88|521.78|523.88|521.78|523.82|521.72|11
1733047560000|2024-12-01 10:06:00|523.92|521.82|523.88|521.78|523.92|521.82|523.88|521.78|7
1733047570000|2024-12-01 10:06:10|523.87|521.77|523.91|521.81|523.91|521.81|523.87|521.77|2
1733047580000|2024-12-01 10:06:20|523.9|521.8|523.85|521.75|523.9|521.8|523.84|521.74|8
1733047590000|2024-12-01 10:06:30|523.89|521.79|523.87|521.77|523.9|521.8|523.87|521.77|5
1733047600000|2024-12-01 10:06:40|523.95|521.85|524.1|522|524.1|522|523.94|521.84|10
1733047610000|2024-12-01 10:06:50|524.09|521.99|524|521.9|524.09|521.99|524|521.9|5
1733047620000|2024-12-01 10:07:00|523.99|521.89|523.91|521.81|523.99|521.89|523.88|521.78|9
1733047630000|2024-12-01 10:07:10|523.92|521.82|523.91|521.81|523.92|521.82|523.85|521.75|13
1733047640000|2024-12-01 10:07:20|523.9|521.8|523.81|521.71|523.9|521.8|523.81|521.71|13
1733047650000|2024-12-01 10:07:30|523.82|521.72|523.89|521.79|523.89|521.79|523.82|521.72|10
1733047660000|2024-12-01 10:07:40|523.88|521.78|523.88|521.78|523.88|521.78|523.88|521.78|1
1733047670000|2024-12-01 10:07:50|523.87|521.77|523.75|521.65|523.87|521.77|523.75|521.65|7
1733047680000|2024-12-01 10:08:00|523.74|521.64|523.78|521.68|523.84|521.74|523.74|521.64|9
1733047690000|2024-12-01 10:08:10|523.77|521.67|523.72|521.62|523.77|521.67|523.72|521.62|8
1733047700000|2024-12-01 10:08:20|523.71|521.61|523.71|521.61|523.71|521.61|523.71|521.61|1
1733047710000|2024-12-01 10:08:30|523.7|521.6|523.68|521.58|523.72|521.62|523.68|521.58|4
1733047720000|2024-12-01 10:08:40|523.69|521.59|523.71|521.61|523.71|521.61|523.69|521.59|3
1733047730000|2024-12-01 10:08:50|523.78|521.68|523.84|521.74|523.84|521.74|523.78|521.68|7
1733047740000|2024-12-01 10:09:00|523.85|521.75|523.7|521.6|523.85|521.75|523.7|521.6|5
1733047750000|2024-12-01 10:09:10|523.71|521.61|523.77|521.67|523.77|521.67|523.71|521.61|8
1733047760000|2024-12-01 10:09:20|523.76|521.66|523.74|521.64|523.76|521.66|523.74|521.64|3
1733047770000|2024-12-01 10:09:30|523.73|521.63|523.71|521.61|523.73|521.63|523.71|521.61|3
1733047780000|2024-12-01 10:09:40|523.65|521.55|523.83|521.73|523.85|521.75|523.65|521.55|12
1733047790000|2024-12-01 10:09:50|523.82|521.72|523.85|521.75|523.85|521.75|523.81|521.71|6
1733047800000|2024-12-01 10:10:00|523.87|521.77|523.8|521.7|523.87|521.77|523.8|521.7|4
1733047810000|2024-12-01 10:10:10|523.81|521.71|523.72|521.62|523.81|521.71|523.72|521.62|7
1733047820000|2024-12-01 10:10:20|523.73|521.63|523.73|521.63|523.74|521.64|523.73|521.63|3
1733047830000|2024-12-01 10:10:30|523.72|521.62|523.71|521.61|523.72|521.62|523.71|521.61|2
1733047840000|2024-12-01 10:10:40|523.62|521.52|523.78|521.68|523.79|521.69|523.62|521.52|8
1733047850000|2024-12-01 10:10:50|523.8|521.7|523.92|521.82|523.92|521.82|523.79|521.69|8
1733047860000|2024-12-01 10:11:00|523.93|521.83|524.11|522.01|524.11|522.01|523.93|521.83|12
1733047870000|2024-12-01 10:11:10|524.12|522.02|524.1|522|524.17|522.07|524.1|522|13
1733047880000|2024-12-01 10:11:20|524.09|521.99|524.19|522.09|524.19|522.09|524.08|521.98|7
1733047890000|2024-12-01 10:11:30|524.18|522.08|524.22|522.12|524.24|522.14|524.18|522.08|7
1733047900000|2024-12-01 10:11:40|524.21|522.11|524.14|522.04|524.21|522.11|524.14|522.04|5
1733047910000|2024-12-01 10:11:50|524.13|522.03|524.11|522.01|524.13|522.03|524.11|522.01|3
1733047930000|2024-12-01 10:12:10|524.1|522|524.14|522.04|524.15|522.05|524.1|522|3
1733047940000|2024-12-01 10:12:20|524.15|522.05|524.17|522.07|524.17|522.07|524.15|522.05|5
1733047950000|2024-12-01 10:12:30|524.16|522.06|524.17|522.07|524.19|522.09|524.13|522.03|8
1733047960000|2024-12-01 10:12:40|524.16|522.06|524.12|522.02|524.16|522.06|524.12|522.02|3
1733047970000|2024-12-01 10:12:50|524.11|522.01|523.88|521.78|524.16|522.06|523.88|521.78|13
1733047980000|2024-12-01 10:13:00|523.87|521.77|523.66|521.56|523.87|521.77|523.66|521.56|8
1733047990000|2024-12-01 10:13:10|523.67|521.57|523.67|521.57|523.67|521.57|523.66|521.56|3
1733048000000|2024-12-01 10:13:20|523.68|521.58|523.77|521.67|523.77|521.67|523.68|521.58|12
1733048010000|2024-12-01 10:13:30|523.81|521.71|523.95|521.85|523.95|521.85|523.81|521.71|13
1733048020000|2024-12-01 10:13:40|523.94|521.84|523.82|521.72|523.94|521.84|523.82|521.72|8
1733048030000|2024-12-01 10:13:50|523.81|521.71|523.77|521.67|523.81|521.71|523.77|521.67|5
1733048040000|2024-12-01 10:14:00|523.73|521.63|523.73|521.63|523.73|521.63|523.73|521.63|1
1733048050000|2024-12-01 10:14:10|523.72|521.62|523.68|521.58|523.72|521.62|523.64|521.54|9
1733048060000|2024-12-01 10:14:20|523.69|521.59|523.62|521.52|523.71|521.61|523.62|521.52|7
1733048070000|2024-12-01 10:14:30|523.61|521.51|523.7|521.6|523.7|521.6|523.61|521.51|9
1733048080000|2024-12-01 10:14:40|523.72|521.62|523.77|521.67|523.77|521.67|523.72|521.62|12
1733048090000|2024-12-01 10:14:50|523.73|521.63|523.73|521.63|523.75|521.65|523.73|521.63|7
1733048100000|2024-12-01 10:15:00|523.72|521.62|523.53|521.43|523.76|521.66|523.53|521.43|15
1733048110000|2024-12-01 10:15:10|523.52|521.42|523.48|521.38|523.52|521.42|523.34|521.24|12
1733048120000|2024-12-01 10:15:20|523.47|521.37|522.94|520.84|523.47|521.37|522.94|520.84|24
1733048130000|2024-12-01 10:15:30|522.93|520.83|522.88|520.78|522.98|520.88|522.88|520.78|18
1733048140000|2024-12-01 10:15:40|522.89|520.79|522.88|520.78|522.89|520.79|522.81|520.71|6
1733048150000|2024-12-01 10:15:50|522.87|520.77|522.88|520.78|522.9|520.8|522.85|520.75|6
1733048160000|2024-12-01 10:16:00|522.91|520.81|522.79|520.69|522.95|520.85|522.79|520.69|11
1733048170000|2024-12-01 10:16:10|522.78|520.68|522.59|520.49|522.78|520.68|522.58|520.48|8
1733048180000|2024-12-01 10:16:20|522.6|520.5|522.62|520.52|522.62|520.52|522.6|520.5|5
1733048190000|2024-12-01 10:16:30|522.63|520.53|522.62|520.52|522.7|520.6|522.62|520.52|9
1733048200000|2024-12-01 10:16:40|522.59|520.49|522.6|520.5|522.68|520.58|522.59|520.49|11
1733048210000|2024-12-01 10:16:50|522.51|520.41|522.61|520.51|522.63|520.53|522.51|520.41|14
1733048220000|2024-12-01 10:17:00|522.62|520.52|522.52|520.42|522.62|520.52|522.52|520.42|11
1733048230000|2024-12-01 10:17:10|522.51|520.41|522.49|520.39|522.51|520.41|522.43|520.33|5
1733048240000|2024-12-01 10:17:20|522.48|520.38|522.49|520.39|522.49|520.39|522.48|520.38|2
1733048250000|2024-12-01 10:17:30|522.5|520.4|522.55|520.45|522.57|520.47|522.49|520.39|9
1733048260000|2024-12-01 10:17:40|522.64|520.54|522.61|520.51|522.64|520.54|522.61|520.51|8
1733048270000|2024-12-01 10:17:50|522.62|520.52|522.65|520.55|522.65|520.55|522.61|520.51|9
1733048280000|2024-12-01 10:18:00|522.66|520.56|522.91|520.81|522.91|520.81|522.66|520.56|15
1733048290000|2024-12-01 10:18:10|522.93|520.83|522.97|520.87|522.97|520.87|522.9|520.8|11
1733048300000|2024-12-01 10:18:20|523.03|520.93|522.93|520.83|523.03|520.93|522.92|520.82|16
1733048310000|2024-12-01 10:18:30|522.92|520.82|523|520.9|523|520.9|522.92|520.82|13
1733048320000|2024-12-01 10:18:40|523.01|520.91|522.99|520.89|523.01|520.91|522.82|520.72|8
1733048330000|2024-12-01 10:18:50|523|520.9|523.15|521.05|523.16|521.06|522.99|520.89|13
1733048340000|2024-12-01 10:19:00|523.14|521.04|523.4|521.3|523.4|521.3|523.13|521.03|15
1733048350000|2024-12-01 10:19:10|523.41|521.31|523.49|521.39|523.49|521.39|523.41|521.31|9
1733048360000|2024-12-01 10:19:20|523.48|521.38|523.39|521.29|523.48|521.38|523.39|521.29|10
1733048370000|2024-12-01 10:19:30|523.36|521.26|523.43|521.33|523.43|521.33|523.36|521.26|12
1733048380000|2024-12-01 10:19:40|523.42|521.32|523.44|521.34|523.44|521.34|523.41|521.31|9
1733048390000|2024-12-01 10:19:50|523.45|521.35|523.36|521.26|523.45|521.35|523.33|521.23|12
1733048400000|2024-12-01 10:20:00|523.37|521.27|523.45|521.35|523.46|521.36|523.37|521.27|8
1733048410000|2024-12-01 10:20:10|523.46|521.36|523.43|521.33|523.46|521.36|523.42|521.32|3
1733048420000|2024-12-01 10:20:20|523.42|521.32|523.41|521.31|523.42|521.32|523.41|521.31|2
1733048430000|2024-12-01 10:20:30|523.42|521.32|523.37|521.27|523.42|521.32|523.37|521.27|3
1733048440000|2024-12-01 10:20:40|523.38|521.28|523.46|521.36|523.46|521.36|523.38|521.28|8
1733048450000|2024-12-01 10:20:50|523.45|521.35|523.45|521.35|523.45|521.35|523.45|521.35|1
1733048460000|2024-12-01 10:21:00|523.44|521.34|523.33|521.23|523.44|521.34|523.33|521.23|3
1733048470000|2024-12-01 10:21:10|523.32|521.22|523.38|521.28|523.38|521.28|523.31|521.21|8
1733048480000|2024-12-01 10:21:20|523.39|521.29|523.53|521.43|523.54|521.44|523.36|521.26|16
1733048490000|2024-12-01 10:21:30|523.54|521.44|523.29|521.19|523.54|521.44|523.29|521.19|14
1733048500000|2024-12-01 10:21:40|523.3|521.2|523.23|521.13|523.31|521.21|523.21|521.11|11
1733048510000|2024-12-01 10:21:50|523.24|521.14|523.3|521.2|523.3|521.2|523.23|521.13|5
1733048520000|2024-12-01 10:22:00|523.37|521.27|523.48|521.38|523.48|521.38|523.37|521.27|7
1733048530000|2024-12-01 10:22:10|523.57|521.47|523.58|521.48|523.58|521.48|523.57|521.47|2
1733048540000|2024-12-01 10:22:20|523.57|521.47|523.62|521.52|523.62|521.52|523.55|521.45|7
1733048550000|2024-12-01 10:22:30|523.63|521.53|523.67|521.57|523.67|521.57|523.63|521.53|5
1733048560000|2024-12-01 10:22:40|523.68|521.58|523.75|521.65|523.78|521.68|523.68|521.58|8
1733048570000|2024-12-01 10:22:50|523.74|521.64|523.68|521.58|523.74|521.64|523.68|521.58|7
1733048580000|2024-12-01 10:23:00|523.67|521.57|523.59|521.49|523.67|521.57|523.58|521.48|5
1733048590000|2024-12-01 10:23:10|523.58|521.48|523.61|521.51|523.61|521.51|523.47|521.37|14
1733048600000|2024-12-01 10:23:20|523.62|521.52|523.58|521.48|523.64|521.54|523.57|521.47|9
1733048610000|2024-12-01 10:23:30|523.59|521.49|523.56|521.46|523.59|521.49|523.56|521.46|3
1733048620000|2024-12-01 10:23:40|523.57|521.47|523.45|521.35|523.57|521.47|523.45|521.35|3
1733048630000|2024-12-01 10:23:50|523.46|521.36|523.53|521.43|523.53|521.43|523.46|521.36|8
1733048640000|2024-12-01 10:24:00|523.54|521.44|523.6|521.5|523.64|521.54|523.54|521.44|12
1733048650000|2024-12-01 10:24:10|523.61|521.51|523.6|521.5|523.62|521.52|523.6|521.5|4
1733048660000|2024-12-01 10:24:20|523.54|521.44|523.55|521.45|523.55|521.45|523.53|521.43|8
1733048670000|2024-12-01 10:24:30|523.56|521.46|523.6|521.5|523.6|521.5|523.52|521.42|14
1733048680000|2024-12-01 10:24:40|523.56|521.46|523.6|521.5|523.6|521.5|523.56|521.46|7
1733048690000|2024-12-01 10:24:50|523.65|521.55|523.69|521.59|523.69|521.59|523.65|521.55|11
1733048700000|2024-12-01 10:25:00|523.7|521.6|523.67|521.57|523.71|521.61|523.67|521.57|9
1733048710000|2024-12-01 10:25:10|523.58|521.48|523.63|521.53|523.63|521.53|523.58|521.48|2
1733048720000|2024-12-01 10:25:20|523.64|521.54|523.69|521.59|523.69|521.59|523.64|521.54|6
1733048730000|2024-12-01 10:25:30|523.7|521.6|523.83|521.73|523.83|521.73|523.7|521.6|9
1733048740000|2024-12-01 10:25:40|523.89|521.79|523.99|521.89|523.99|521.89|523.89|521.79|7
1733048750000|2024-12-01 10:25:50|523.98|521.88|523.96|521.86|524.01|521.91|523.96|521.86|8
1733048760000|2024-12-01 10:26:00|523.95|521.85|523.95|521.85|523.96|521.86|523.95|521.85|3
1733048770000|2024-12-01 10:26:10|523.77|521.67|523.96|521.86|523.96|521.86|523.76|521.66|16
1733048780000|2024-12-01 10:26:20|523.97|521.87|524.01|521.91|524.01|521.91|523.97|521.87|9
1733048790000|2024-12-01 10:26:30|524|521.9|524.01|521.91|524.02|521.92|524|521.9|6
1733048800000|2024-12-01 10:26:40|524|521.9|523.85|521.75|524|521.9|523.85|521.75|5
1733048810000|2024-12-01 10:26:50|523.86|521.76|523.86|521.76|523.86|521.76|523.85|521.75|5
1733048820000|2024-12-01 10:27:00|523.85|521.75|523.77|521.67|523.85|521.75|523.77|521.67|3
1733048830000|2024-12-01 10:27:10|523.76|521.66|523.59|521.49|523.76|521.66|523.59|521.49|8
1733048840000|2024-12-01 10:27:20|523.58|521.48|523.33|521.23|523.58|521.48|523.33|521.23|12
1733048850000|2024-12-01 10:27:30|523.34|521.24|523.46|521.36|523.46|521.36|523.34|521.24|13
1733048860000|2024-12-01 10:27:40|523.43|521.33|523.54|521.44|523.56|521.46|523.43|521.33|8
1733048870000|2024-12-01 10:27:50|523.53|521.43|523.51|521.41|523.53|521.43|523.5|521.4|9
1733048880000|2024-12-01 10:28:00|523.52|521.42|523.31|521.21|523.52|521.42|523.31|521.21|12
1733048890000|2024-12-01 10:28:10|523.3|521.2|523.52|521.42|523.52|521.42|523.3|521.2|13
1733048900000|2024-12-01 10:28:20|523.53|521.43|523.31|521.21|523.53|521.43|523.31|521.21|14
1733048910000|2024-12-01 10:28:30|523.3|521.2|523.24|521.14|523.31|521.21|523.24|521.14|6
1733048920000|2024-12-01 10:28:40|523.13|521.03|523.22|521.12|523.22|521.12|523.13|521.03|10
1733048930000|2024-12-01 10:28:50|523.26|521.16|523.18|521.08|523.27|521.17|523.18|521.08|7
1733048940000|2024-12-01 10:29:00|523.17|521.07|523.22|521.12|523.22|521.12|523.16|521.06|9
1733048950000|2024-12-01 10:29:10|523.21|521.11|523.17|521.07|523.21|521.11|523.16|521.06|6
1733048960000|2024-12-01 10:29:20|523.16|521.06|523.28|521.18|523.28|521.18|523.16|521.06|6
1733048970000|2024-12-01 10:29:30|523.29|521.19|523.38|521.28|523.38|521.28|523.29|521.19|11
1733048980000|2024-12-01 10:29:40|523.37|521.27|523.42|521.32|523.42|521.32|523.37|521.27|4
1733048990000|2024-12-01 10:29:50|523.41|521.31|523.4|521.3|523.41|521.31|523.4|521.3|4
1733049000000|2024-12-01 10:30:00|523.39|521.29|523.49|521.39|523.49|521.39|523.37|521.27|8
1733049010000|2024-12-01 10:30:10|523.53|521.43|523.47|521.37|523.53|521.43|523.47|521.37|5
1733049020000|2024-12-01 10:30:20|523.46|521.36|523.35|521.25|523.46|521.36|523.35|521.25|6
1733049030000|2024-12-01 10:30:30|523.36|521.26|523.41|521.31|523.41|521.31|523.36|521.26|5
1733049040000|2024-12-01 10:30:40|523.4|521.3|523.35|521.25|523.4|521.3|523.35|521.25|3
1733049050000|2024-12-01 10:30:50|523.36|521.26|523.36|521.26|523.37|521.27|523.36|521.26|3
1733049060000|2024-12-01 10:31:00|523.35|521.25|523.35|521.25|523.35|521.25|523.22|521.12|10
1733049070000|2024-12-01 10:31:10|523.34|521.24|523.37|521.27|523.37|521.27|523.34|521.24|4
1733049080000|2024-12-01 10:31:20|523.38|521.28|523.31|521.21|523.38|521.28|523.31|521.21|4
1733049090000|2024-12-01 10:31:30|523.3|521.2|523.08|520.98|523.3|521.2|523.08|520.98|13
1733049100000|2024-12-01 10:31:40|523.01|520.91|522.99|520.89|523.01|520.91|522.99|520.89|4
1733049110000|2024-12-01 10:31:50|522.98|520.88|522.76|520.66|522.98|520.88|522.76|520.66|13
1733049120000|2024-12-01 10:32:00|522.75|520.65|522.44|520.34|522.75|520.65|522.4|520.3|17
1733049130000|2024-12-01 10:32:10|522.47|520.37|522.48|520.38|522.55|520.45|522.47|520.37|10
1733049140000|2024-12-01 10:32:20|522.47|520.37|522.19|520.09|522.47|520.37|522.19|520.09|11
1733049150000|2024-12-01 10:32:30|522.2|520.1|522.21|520.11|522.21|520.11|522.2|520.1|2
1733049160000|2024-12-01 10:32:40|522.16|520.06|522.2|520.1|522.22|520.12|522.16|520.06|9
1733049170000|2024-12-01 10:32:50|522.21|520.11|522.2|520.1|522.23|520.13|522.2|520.1|6
1733049180000|2024-12-01 10:33:00|522.21|520.11|522.21|520.11|522.23|520.13|522.21|520.11|5
1733049190000|2024-12-01 10:33:10|522.22|520.12|522.3|520.2|522.32|520.22|522.22|520.12|8
1733049200000|2024-12-01 10:33:20|522.29|520.19|522.18|520.08|522.29|520.19|522.18|520.08|5
1733049210000|2024-12-01 10:33:30|522.09|519.99|522.06|519.96|522.09|519.99|522.06|519.96|4
1733049220000|2024-12-01 10:33:40|522.02|519.92|522|519.9|522.02|519.92|522|519.9|3
1733049230000|2024-12-01 10:33:50|522.01|519.91|521.82|519.72|522.01|519.91|521.82|519.72|10
1733049240000|2024-12-01 10:34:00|521.81|519.71|521.71|519.61|521.81|519.71|521.71|519.61|4
1733049250000|2024-12-01 10:34:10|521.7|519.6|521.53|519.43|521.71|519.61|521.53|519.43|7
1733049260000|2024-12-01 10:34:20|521.52|519.42|521.41|519.31|521.52|519.42|521.41|519.31|12
1733049270000|2024-12-01 10:34:30|521.4|519.3|521.36|519.26|521.4|519.3|521.36|519.26|2
1733049280000|2024-12-01 10:34:40|521.35|519.25|521.13|519.03|521.35|519.25|521.13|519.03|11
1733049290000|2024-12-01 10:34:50|521.12|519.02|520.79|518.69|521.12|519.02|520.79|518.69|14
1733049300000|2024-12-01 10:35:00|520.78|518.68|520.56|518.46|520.78|518.68|520.56|518.46|15
1733049310000|2024-12-01 10:35:10|520.59|518.49|520.55|518.45|520.59|518.49|520.55|518.45|3
1733049320000|2024-12-01 10:35:20|520.54|518.44|520.36|518.26|520.54|518.44|520.36|518.26|5
1733049330000|2024-12-01 10:35:30|520.35|518.25|520.35|518.25|520.36|518.26|520.35|518.25|3
1733049340000|2024-12-01 10:35:40|520.27|518.17|520.27|518.17|520.27|518.17|520.27|518.17|1
1733049350000|2024-12-01 10:35:50|520.32|518.22|520.39|518.29|520.39|518.29|520.27|518.17|8
1733049360000|2024-12-01 10:36:00|520.41|518.31|520.82|518.72|520.82|518.72|520.41|518.31|15
1733049370000|2024-12-01 10:36:10|520.83|518.73|520.9|518.8|520.91|518.81|520.83|518.73|8
1733049380000|2024-12-01 10:36:20|520.91|518.81|520.99|518.89|521|518.9|520.91|518.81|8
1733049390000|2024-12-01 10:36:30|521.02|518.92|521.14|519.04|521.23|519.13|521.01|518.91|10
1733049400000|2024-12-01 10:36:40|521.15|519.05|521.3|519.2|521.3|519.2|521.15|519.05|10
1733049410000|2024-12-01 10:36:50|521.31|519.21|521.43|519.33|521.44|519.34|521.31|519.21|7
1733049420000|2024-12-01 10:37:00|521.44|519.34|521.49|519.39|521.52|519.42|521.44|519.34|10
1733049430000|2024-12-01 10:37:10|521.51|519.41|521.55|519.45|521.55|519.45|521.4|519.3|13
1733049440000|2024-12-01 10:37:20|521.56|519.46|521.72|519.62|521.72|519.62|521.56|519.46|11
1733049450000|2024-12-01 10:37:30|521.75|519.65|521.76|519.66|521.86|519.76|521.75|519.65|17
1733049460000|2024-12-01 10:37:40|521.75|519.65|521.68|519.58|521.75|519.65|521.6|519.5|9
1733049470000|2024-12-01 10:37:50|521.69|519.59|521.5|519.4|521.7|519.6|521.5|519.4|11
1733049480000|2024-12-01 10:38:00|521.53|519.43|521.52|519.42|521.54|519.44|521.51|519.41|17
1733049490000|2024-12-01 10:38:10|521.53|519.43|521.36|519.26|521.53|519.43|521.35|519.25|20
1733049500000|2024-12-01 10:38:20|521.39|519.29|521.07|518.97|521.4|519.3|521.07|518.97|15
1733049510000|2024-12-01 10:38:30|521.06|518.96|520.83|518.73|521.06|518.96|520.81|518.71|14
1733049520000|2024-12-01 10:38:40|520.73|518.63|520.42|518.32|520.74|518.64|520.42|518.32|17
1733049530000|2024-12-01 10:38:50|520.41|518.31|520.44|518.34|520.44|518.34|520.36|518.26|13
1733049540000|2024-12-01 10:39:00|520.45|518.35|520.44|518.34|520.54|518.44|520.44|518.34|15
1733049550000|2024-12-01 10:39:10|520.42|518.32|520.22|518.12|520.43|518.33|520.22|518.12|17
1733049560000|2024-12-01 10:39:20|520.16|518.06|520.13|518.03|520.16|518.06|520.05|517.95|13
1733049570000|2024-12-01 10:39:30|520.18|518.08|520.35|518.25|520.35|518.25|520.18|518.08|12
1733049580000|2024-12-01 10:39:40|520.34|518.24|520.43|518.33|520.45|518.35|520.15|518.05|9
1733049590000|2024-12-01 10:39:50|520.44|518.34|520.5|518.4|520.52|518.42|520.44|518.34|7
1733049600000|2024-12-01 10:40:00|520.49|518.39|520.48|518.38|520.49|518.39|520.39|518.29|10
1733049610000|2024-12-01 10:40:10|520.49|518.39|520.33|518.23|520.5|518.4|520.29|518.19|11
1733049620000|2024-12-01 10:40:20|520.34|518.24|520.58|518.48|520.58|518.48|520.34|518.24|22
1733049630000|2024-12-01 10:40:30|520.56|518.46|520.76|518.66|520.77|518.67|520.56|518.46|15
1733049640000|2024-12-01 10:40:40|520.75|518.65|520.83|518.73|520.84|518.74|520.75|518.65|13
1733049650000|2024-12-01 10:40:50|520.84|518.74|520.88|518.78|520.9|518.8|520.82|518.72|15
1733049660000|2024-12-01 10:41:00|520.87|518.77|520.74|518.64|520.95|518.85|520.74|518.64|13
1733049670000|2024-12-01 10:41:10|520.73|518.63|520.74|518.64|520.74|518.64|520.63|518.53|9
1733049680000|2024-12-01 10:41:20|520.75|518.65|520.97|518.87|520.97|518.87|520.75|518.65|16
1733049690000|2024-12-01 10:41:30|520.98|518.88|521.08|518.98|521.08|518.98|520.96|518.86|15
1733049700000|2024-12-01 10:41:40|521.07|518.97|521.01|518.91|521.15|519.05|521.01|518.91|15
1733049710000|2024-12-01 10:41:50|521|518.9|520.86|518.76|521|518.9|520.84|518.74|17
1733049720000|2024-12-01 10:42:00|520.88|518.78|521.09|518.99|521.09|518.99|520.88|518.78|11
1733049730000|2024-12-01 10:42:10|521.08|518.98|521.18|519.08|521.19|519.09|521.08|518.98|17
1733049740000|2024-12-01 10:42:20|521.21|519.11|521.43|519.33|521.43|519.33|521.21|519.11|15
1733049750000|2024-12-01 10:42:30|521.44|519.34|521.43|519.33|521.46|519.36|521.37|519.27|14
1733049760000|2024-12-01 10:42:40|521.44|519.34|521.3|519.2|521.48|519.38|521.3|519.2|5
1733049770000|2024-12-01 10:42:50|521.34|519.24|521.48|519.38|521.48|519.38|521.34|519.24|13
1733049780000|2024-12-01 10:43:00|521.47|519.37|521.59|519.49|521.6|519.5|521.47|519.37|17
1733049790000|2024-12-01 10:43:10|521.58|519.48|521.69|519.59|521.69|519.59|521.55|519.45|14
1733049800000|2024-12-01 10:43:20|521.7|519.6|521.79|519.69|521.79|519.69|521.7|519.6|6
1733049810000|2024-12-01 10:43:30|521.85|519.75|521.99|519.89|521.99|519.89|521.85|519.75|10
1733049820000|2024-12-01 10:43:40|521.98|519.88|522.19|520.09|522.19|520.09|521.98|519.88|14
1733049830000|2024-12-01 10:43:50|522.15|520.05|522.15|520.05|522.15|520.05|522.15|520.05|1
1733049840000|2024-12-01 10:44:00|522.16|520.06|522.15|520.05|522.17|520.07|522.13|520.03|8
1733049850000|2024-12-01 10:44:10|522.14|520.04|521.94|519.84|522.17|520.07|521.94|519.84|12
1733049860000|2024-12-01 10:44:20|521.95|519.85|521.97|519.87|521.98|519.88|521.92|519.82|16
1733049870000|2024-12-01 10:44:30|521.99|519.89|522.15|520.05|522.15|520.05|521.98|519.88|9
1733049880000|2024-12-01 10:44:40|522.13|520.03|522.02|519.92|522.13|520.03|521.95|519.85|9
1733049890000|2024-12-01 10:44:50|522.03|519.93|522.06|519.96|522.07|519.97|522.03|519.93|6
1733049900000|2024-12-01 10:45:00|522.07|519.97|522.23|520.13|522.23|520.13|522.07|519.97|14
1733049910000|2024-12-01 10:45:10|522.22|520.12|522.25|520.15|522.26|520.16|522.19|520.09|16
1733049920000|2024-12-01 10:45:20|522.24|520.14|522.23|520.13|522.28|520.18|522.23|520.13|10
1733049930000|2024-12-01 10:45:30|522.22|520.12|522.18|520.08|522.22|520.12|522.1|520|11
1733049940000|2024-12-01 10:45:40|522.17|520.07|522.06|519.96|522.17|520.07|522.01|519.91|11
1733049950000|2024-12-01 10:45:50|522.05|519.95|522.2|520.1|522.21|520.11|522.05|519.95|14
1733049960000|2024-12-01 10:46:00|522.18|520.08|522.2|520.1|522.22|520.12|522.18|520.08|12
1733049970000|2024-12-01 10:46:10|522.19|520.09|522.03|519.93|522.19|520.09|521.96|519.86|11
1733049980000|2024-12-01 10:46:20|522.02|519.92|522.09|519.99|522.09|519.99|522|519.9|10
1733049990000|2024-12-01 10:46:30|522.1|520|522.14|520.04|522.15|520.05|522.08|519.98|8
1733050000000|2024-12-01 10:46:40|522.18|520.08|522.02|519.92|522.19|520.09|522|519.9|16
1733050010000|2024-12-01 10:46:50|522.03|519.93|522.15|520.05|522.15|520.05|522.03|519.93|14
1733050020000|2024-12-01 10:47:00|522.16|520.06|522.35|520.25|522.35|520.25|522.15|520.05|9
1733050030000|2024-12-01 10:47:10|522.36|520.26|522.31|520.21|522.38|520.28|522.31|520.21|4
1733050040000|2024-12-01 10:47:20|522.3|520.2|522.33|520.23|522.35|520.25|522.3|520.2|13
1733050050000|2024-12-01 10:47:30|522.34|520.24|522.4|520.3|522.4|520.3|522.34|520.24|5
1733050060000|2024-12-01 10:47:40|522.41|520.31|522.52|520.42|522.52|520.42|522.4|520.3|11
1733050070000|2024-12-01 10:47:50|522.51|520.41|522.65|520.55|522.65|520.55|522.51|520.41|14
1733050080000|2024-12-01 10:48:00|522.64|520.54|522.62|520.52|522.64|520.54|522.58|520.48|8
1733050090000|2024-12-01 10:48:10|522.49|520.39|522.52|520.42|522.52|520.42|522.49|520.39|4
1733050100000|2024-12-01 10:48:20|522.51|520.41|522.51|520.41|522.51|520.41|522.51|520.41|1
1733050110000|2024-12-01 10:48:30|522.45|520.35|522.48|520.38|522.5|520.4|522.44|520.34|13
1733050120000|2024-12-01 10:48:40|522.47|520.37|522.57|520.47|522.57|520.47|522.35|520.25|12
1733050130000|2024-12-01 10:48:50|522.58|520.48|522.57|520.47|522.58|520.48|522.57|520.47|2
1733050140000|2024-12-01 10:49:00|522.58|520.48|522.69|520.59|522.7|520.6|522.58|520.48|9
1733050150000|2024-12-01 10:49:10|522.67|520.57|522.72|520.62|522.74|520.64|522.67|520.57|9
1733050160000|2024-12-01 10:49:20|522.71|520.61|522.84|520.74|522.85|520.75|522.71|520.61|11
1733050170000|2024-12-01 10:49:30|522.83|520.73|522.83|520.73|522.84|520.74|522.77|520.67|9
1733050180000|2024-12-01 10:49:40|522.75|520.65|522.85|520.75|522.85|520.75|522.75|520.65|8
1733050190000|2024-12-01 10:49:50|522.86|520.76|522.8|520.7|522.88|520.78|522.8|520.7|9
1733050200000|2024-12-01 10:50:00|522.79|520.69|522.57|520.47|522.79|520.69|522.57|520.47|9
1733050210000|2024-12-01 10:50:10|522.5|520.4|522.56|520.46|522.56|520.46|522.49|520.39|9
1733050220000|2024-12-01 10:50:20|522.46|520.36|522.51|520.41|522.51|520.41|522.43|520.33|15
1733050230000|2024-12-01 10:50:30|522.48|520.38|522.68|520.58|522.68|520.58|522.48|520.38|12
1733050240000|2024-12-01 10:50:40|522.73|520.63|522.46|520.36|522.73|520.63|522.46|520.36|9
1733050250000|2024-12-01 10:50:50|522.47|520.37|522.63|520.53|522.63|520.53|522.47|520.37|13
1733050260000|2024-12-01 10:51:00|522.64|520.54|522.62|520.52|522.67|520.57|522.62|520.52|15
1733050270000|2024-12-01 10:51:10|522.63|520.53|522.69|520.59|522.72|520.62|522.63|520.53|6
1733050280000|2024-12-01 10:51:20|522.7|520.6|522.74|520.64|522.74|520.64|522.7|520.6|7
1733050290000|2024-12-01 10:51:30|522.75|520.65|522.77|520.67|522.77|520.67|522.75|520.65|3
1733050300000|2024-12-01 10:51:40|522.73|520.63|522.93|520.83|522.94|520.84|522.73|520.63|10
1733050310000|2024-12-01 10:51:50|522.94|520.84|522.96|520.86|522.96|520.86|522.93|520.83|5
1733050320000|2024-12-01 10:52:00|522.97|520.87|522.92|520.82|523|520.9|522.92|520.82|8
1733050330000|2024-12-01 10:52:10|522.91|520.81|522.83|520.73|522.93|520.83|522.79|520.69|8
1733050340000|2024-12-01 10:52:20|522.84|520.74|522.98|520.88|522.98|520.88|522.83|520.73|15
1733050350000|2024-12-01 10:52:30|522.99|520.89|523.2|521.1|523.2|521.1|522.99|520.89|16
1733050360000|2024-12-01 10:52:40|523.19|521.09|522.89|520.79|523.19|521.09|522.88|520.78|11
1733050370000|2024-12-01 10:52:50|522.9|520.8|522.96|520.86|522.96|520.86|522.9|520.8|7
1733050380000|2024-12-01 10:53:00|522.97|520.87|523.02|520.92|523.02|520.92|522.97|520.87|9
1733050390000|2024-12-01 10:53:10|523.01|520.91|523.05|520.95|523.1|521|523|520.9|11
1733050400000|2024-12-01 10:53:20|523.04|520.94|523.06|520.96|523.06|520.96|522.94|520.84|10
1733050410000|2024-12-01 10:53:30|523.05|520.95|523.04|520.94|523.05|520.95|523.03|520.93|6
1733050420000|2024-12-01 10:53:40|522.96|520.86|522.95|520.85|522.97|520.87|522.94|520.84|9
1733050430000|2024-12-01 10:53:50|522.96|520.86|522.86|520.76|522.97|520.87|522.86|520.76|7
1733050440000|2024-12-01 10:54:00|522.82|520.72|522.75|520.65|522.82|520.72|522.74|520.64|4
1733050450000|2024-12-01 10:54:10|522.76|520.66|522.49|520.39|522.76|520.66|522.48|520.38|20
1733050460000|2024-12-01 10:54:20|522.5|520.4|522.5|520.4|522.55|520.45|522.5|520.4|7
1733050470000|2024-12-01 10:54:30|522.51|520.41|522.53|520.43|522.53|520.43|522.51|520.41|3
1733050480000|2024-12-01 10:54:40|522.54|520.44|522.46|520.36|522.55|520.45|522.41|520.31|6
1733050490000|2024-12-01 10:54:50|522.45|520.35|522.46|520.36|522.51|520.41|522.45|520.35|8
1733050500000|2024-12-01 10:55:00|522.45|520.35|522.6|520.5|522.61|520.51|522.45|520.35|5
1733050510000|2024-12-01 10:55:10|522.59|520.49|522.71|520.61|522.72|520.62|522.59|520.49|17
1733050520000|2024-12-01 10:55:20|522.72|520.62|522.84|520.74|522.84|520.74|522.72|520.62|8
1733050530000|2024-12-01 10:55:30|522.85|520.75|522.97|520.87|522.97|520.87|522.85|520.75|11
1733050540000|2024-12-01 10:55:40|522.96|520.86|522.81|520.71|522.98|520.88|522.79|520.69|11
1733050550000|2024-12-01 10:55:50|522.82|520.72|522.78|520.68|522.84|520.74|522.75|520.65|13
1733050560000|2024-12-01 10:56:00|522.79|520.69|522.86|520.76|522.86|520.76|522.79|520.69|6
1733050570000|2024-12-01 10:56:10|522.85|520.75|522.86|520.76|522.89|520.79|522.84|520.74|6
1733050580000|2024-12-01 10:56:20|522.85|520.75|522.88|520.78|522.88|520.78|522.8|520.7|7
1733050590000|2024-12-01 10:56:30|522.89|520.79|522.87|520.77|522.94|520.84|522.87|520.77|9
1733050600000|2024-12-01 10:56:40|522.88|520.78|522.87|520.77|522.88|520.78|522.87|520.77|4
1733050610000|2024-12-01 10:56:50|522.82|520.72|522.86|520.76|522.86|520.76|522.82|520.72|5
1733050620000|2024-12-01 10:57:00|522.87|520.77|522.86|520.76|522.87|520.77|522.85|520.75|3
1733050630000|2024-12-01 10:57:10|522.87|520.77|523.11|521.01|523.16|521.06|522.87|520.77|12
1733050640000|2024-12-01 10:57:20|523.16|521.06|523.13|521.03|523.26|521.16|523.13|521.03|16
1733050650000|2024-12-01 10:57:30|523.12|521.02|522.88|520.78|523.12|521.02|522.77|520.67|21
1733050660000|2024-12-01 10:57:40|522.87|520.77|522.88|520.78|523.01|520.91|522.87|520.77|10
1733050670000|2024-12-01 10:57:50|522.89|520.79|522.82|520.72|522.89|520.79|522.79|520.69|13
1733050680000|2024-12-01 10:58:00|522.83|520.73|522.82|520.72|522.84|520.74|522.79|520.69|9
1733050690000|2024-12-01 10:58:10|522.84|520.74|522.89|520.79|522.9|520.8|522.83|520.73|12
1733050700000|2024-12-01 10:58:20|522.88|520.78|522.87|520.77|522.89|520.79|522.86|520.76|6
1733050710000|2024-12-01 10:58:30|522.88|520.78|522.9|520.8|522.9|520.8|522.81|520.71|13
1733050720000|2024-12-01 10:58:40|522.89|520.79|522.84|520.74|522.89|520.79|522.83|520.73|5
1733050730000|2024-12-01 10:58:50|522.86|520.76|522.86|520.76|522.86|520.76|522.81|520.71|13
1733050740000|2024-12-01 10:59:00|522.95|520.85|522.94|520.84|522.98|520.88|522.94|520.84|10
1733050750000|2024-12-01 10:59:10|522.93|520.83|522.85|520.75|522.93|520.83|522.75|520.65|13
1733050760000|2024-12-01 10:59:20|522.84|520.74|522.92|520.82|522.92|520.82|522.84|520.74|15
1733050770000|2024-12-01 10:59:30|522.91|520.81|522.84|520.74|522.92|520.82|522.81|520.71|9
1733050780000|2024-12-01 10:59:40|522.83|520.73|523|520.9|523|520.9|522.83|520.73|10
1733050790000|2024-12-01 10:59:50|523.01|520.91|523.02|520.92|523.02|520.92|523.01|520.91|2
1733050800000|2024-12-01 11:00:00|523.06|520.96|522.51|520.41|523.16|521.06|522.51|520.41|16
1733050810000|2024-12-01 11:00:10|522.52|520.42|522.23|520.13|522.53|520.43|522.16|520.06|20
1733050820000|2024-12-01 11:00:20|522.24|520.14|522.28|520.18|522.28|520.18|522.21|520.11|12
1733050830000|2024-12-01 11:00:30|522.35|520.25|522.47|520.37|522.47|520.37|522.35|520.25|8
1733050840000|2024-12-01 11:00:40|522.52|520.42|522.71|520.61|522.73|520.63|522.49|520.39|11
1733050850000|2024-12-01 11:00:50|522.7|520.6|522.54|520.44|522.7|520.6|522.54|520.44|12
1733050860000|2024-12-01 11:01:00|522.53|520.43|522.59|520.49|522.59|520.49|522.52|520.42|6
1733050870000|2024-12-01 11:01:10|522.68|520.58|522.67|520.57|522.68|520.58|522.62|520.52|7
1733050880000|2024-12-01 11:01:20|522.68|520.58|522.78|520.68|522.79|520.69|522.66|520.56|10
1733050890000|2024-12-01 11:01:30|522.79|520.69|522.79|520.69|522.8|520.7|522.74|520.64|8
1733050900000|2024-12-01 11:01:40|522.83|520.73|522.84|520.74|522.9|520.8|522.82|520.72|6
1733050910000|2024-12-01 11:01:50|522.85|520.75|522.64|520.54|522.88|520.78|522.64|520.54|9
1733050920000|2024-12-01 11:02:00|522.63|520.53|522.61|520.51|522.65|520.55|522.61|520.51|12
1733050930000|2024-12-01 11:02:10|522.53|520.43|522.4|520.3|522.54|520.44|522.39|520.29|10
1733050940000|2024-12-01 11:02:20|522.41|520.31|522.38|520.28|522.41|520.31|522.29|520.19|13
1733050950000|2024-12-01 11:02:30|522.37|520.27|522.37|520.27|522.41|520.31|522.35|520.25|16
1733050960000|2024-12-01 11:02:40|522.28|520.18|522.19|520.09|522.35|520.25|522.17|520.07|11
1733050970000|2024-12-01 11:02:50|522.18|520.08|522.21|520.11|522.21|520.11|522.12|520.02|12
1733050980000|2024-12-01 11:03:00|522.18|520.08|521.37|519.27|522.34|520.24|521.37|519.27|28
1733050990000|2024-12-01 11:03:10|521.36|519.26|521.24|519.14|521.36|519.26|521.13|519.03|12
1733051000000|2024-12-01 11:03:20|521.23|519.13|521.42|519.32|521.42|519.32|521.23|519.13|10
1733051010000|2024-12-01 11:03:30|521.43|519.33|522.06|519.96|522.06|519.96|521.43|519.33|15
1733051020000|2024-12-01 11:03:40|522.07|519.97|522.17|520.07|522.17|520.07|522.07|519.97|15
1733051030000|2024-12-01 11:03:50|522.11|520.01|522.13|520.03|522.13|520.03|522.11|520.01|3
1733051040000|2024-12-01 11:04:00|522.15|520.05|522.19|520.09|522.19|520.09|522.15|520.05|5
1733051050000|2024-12-01 11:04:10|522.2|520.1|522.22|520.12|522.37|520.27|522.16|520.06|6
1733051060000|2024-12-01 11:04:20|522.37|520.27|522.33|520.23|522.37|520.27|522.28|520.18|8
1733051070000|2024-12-01 11:04:30|522.38|520.28|522.36|520.26|522.38|520.28|522.32|520.22|12
1733051080000|2024-12-01 11:04:40|522.35|520.25|522.39|520.29|522.4|520.3|522.33|520.23|16
1733051090000|2024-12-01 11:04:50|522.38|520.28|522.4|520.3|522.41|520.31|522.38|520.28|8
1733051100000|2024-12-01 11:05:00|522.39|520.29|522.38|520.28|522.39|520.29|522.37|520.27|4
1733051110000|2024-12-01 11:05:10|522.27|520.17|522.06|519.96|522.31|520.21|522.03|519.93|14
1733051120000|2024-12-01 11:05:20|522.05|519.95|521.86|519.76|522.05|519.95|521.86|519.76|18
1733051130000|2024-12-01 11:05:30|521.85|519.75|521.67|519.57|521.85|519.75|521.65|519.55|13
1733051140000|2024-12-01 11:05:40|521.66|519.56|521.3|519.2|521.66|519.56|521.29|519.19|19
1733051150000|2024-12-01 11:05:50|521.29|519.19|521.37|519.27|521.38|519.28|521.29|519.19|11
1733051160000|2024-12-01 11:06:00|521.35|519.25|521.1|519|521.35|519.25|521.07|518.97|16
1733051170000|2024-12-01 11:06:10|521.09|518.99|521.07|518.97|521.09|518.99|521.07|518.97|3
1733051180000|2024-12-01 11:06:20|521.04|518.94|520.78|518.68|521.04|518.94|520.78|518.68|5
1733051190000|2024-12-01 11:06:30|520.77|518.67|520.72|518.62|520.78|518.68|520.72|518.62|8
1733051200000|2024-12-01 11:06:40|520.71|518.61|520.8|518.7|520.81|518.71|520.71|518.61|4
1733051210000|2024-12-01 11:06:50|520.81|518.71|521.16|519.06|521.17|519.07|520.81|518.71|14
1733051220000|2024-12-01 11:07:00|521.17|519.07|521.17|519.07|521.17|519.07|521.17|519.07|1
1733051230000|2024-12-01 11:07:10|521.16|519.06|521.44|519.34|521.44|519.34|521.16|519.06|17
1733051240000|2024-12-01 11:07:20|521.45|519.35|521.43|519.33|521.48|519.38|521.43|519.33|9
1733051250000|2024-12-01 11:07:30|521.42|519.32|521.5|519.4|521.5|519.4|521.42|519.32|4
1733051260000|2024-12-01 11:07:40|521.51|519.41|521.4|519.3|521.52|519.42|521.4|519.3|11
1733051270000|2024-12-01 11:07:50|521.39|519.29|521.3|519.2|521.39|519.29|521.29|519.19|5
1733051280000|2024-12-01 11:08:00|521.32|519.22|521.07|518.97|521.32|519.22|521.07|518.97|11
1733051290000|2024-12-01 11:08:10|521.06|518.96|520.83|518.73|521.08|518.98|520.83|518.73|11
1733051300000|2024-12-01 11:08:20|520.82|518.72|520.65|518.55|520.82|518.72|520.65|518.55|27
1733051310000|2024-12-01 11:08:30|520.64|518.54|520.81|518.71|520.85|518.75|520.63|518.53|12
1733051320000|2024-12-01 11:08:40|520.82|518.72|520.87|518.77|520.95|518.85|520.82|518.72|13
1733051330000|2024-12-01 11:08:50|520.9|518.8|521.05|518.95|521.09|518.99|520.88|518.78|14
1733051340000|2024-12-01 11:09:00|521.04|518.94|521.25|519.15|521.26|519.16|521.04|518.94|15
1733051350000|2024-12-01 11:09:10|521.27|519.17|521.4|519.3|521.45|519.35|521.27|519.17|7
1733051360000|2024-12-01 11:09:20|521.41|519.31|521.45|519.35|521.45|519.35|521.4|519.3|9
1733051370000|2024-12-01 11:09:30|521.46|519.36|521.11|519.01|521.46|519.36|521.08|518.98|25
1733051380000|2024-12-01 11:09:40|521.1|519|520.74|518.64|521.1|519|520.74|518.64|17
1733051390000|2024-12-01 11:09:50|520.71|518.61|520.39|518.29|520.71|518.61|520.38|518.28|20
1733051400000|2024-12-01 11:10:00|520.4|518.3|520.46|518.36|520.46|518.36|520.4|518.3|8
1733051410000|2024-12-01 11:10:10|520.47|518.37|520.46|518.36|520.47|518.37|520.45|518.35|3
1733051420000|2024-12-01 11:10:20|520.47|518.37|520.47|518.37|520.47|518.37|520.47|518.37|1
1733051430000|2024-12-01 11:10:30|520.56|518.46|520.47|518.37|520.56|518.46|520.47|518.37|4
1733051440000|2024-12-01 11:10:40|520.48|518.38|520.44|518.34|520.5|518.4|520.44|518.34|9
1733051450000|2024-12-01 11:10:50|520.52|518.42|520.45|518.35|520.54|518.44|520.45|518.35|15
1733051460000|2024-12-01 11:11:00|520.44|518.34|520.51|518.41|520.58|518.48|520.44|518.34|20
1733051470000|2024-12-01 11:11:10|520.38|518.28|520.75|518.65|520.76|518.66|520.38|518.28|13
1733051480000|2024-12-01 11:11:20|520.76|518.66|520.83|518.73|520.83|518.73|520.76|518.66|9
1733051490000|2024-12-01 11:11:30|520.82|518.72|520.89|518.79|520.89|518.79|520.82|518.72|4
1733051500000|2024-12-01 11:11:40|520.88|518.78|520.89|518.79|520.89|518.79|520.88|518.78|2
1733051510000|2024-12-01 11:11:50|520.9|518.8|520.92|518.82|520.92|518.82|520.9|518.8|3
1733051520000|2024-12-01 11:12:00|520.93|518.83|521.26|519.16|521.26|519.16|520.93|518.83|13
1733051530000|2024-12-01 11:12:10|521.34|519.24|521.28|519.18|521.34|519.24|521.28|519.18|8
1733051540000|2024-12-01 11:12:20|521.27|519.17|521.08|518.98|521.28|519.18|521.08|518.98|14
1733051550000|2024-12-01 11:12:30|521.07|518.97|520.74|518.64|521.07|518.97|520.74|518.64|20
1733051560000|2024-12-01 11:12:40|520.73|518.63|520.45|518.35|520.73|518.63|520.44|518.34|15
1733051570000|2024-12-01 11:12:50|520.48|518.38|520.27|518.17|520.48|518.38|520.27|518.17|15
1733051580000|2024-12-01 11:13:00|520.24|518.14|519.92|517.82|520.24|518.14|519.92|517.82|17
1733051590000|2024-12-01 11:13:10|519.91|517.81|519.71|517.61|519.91|517.81|519.69|517.59|17
1733051600000|2024-12-01 11:13:20|519.65|517.55|519.51|517.41|519.65|517.55|519.51|517.41|15
1733051610000|2024-12-01 11:13:30|519.5|517.4|519.42|517.32|519.5|517.4|519.4|517.3|9
1733051620000|2024-12-01 11:13:40|519.41|517.31|519.27|517.17|519.41|517.31|519.23|517.13|13
1733051630000|2024-12-01 11:13:50|519.28|517.18|519.27|517.17|519.28|517.18|519.24|517.14|8
1733051640000|2024-12-01 11:14:00|519.4|517.3|519.8|517.7|519.8|517.7|519.39|517.29|7
1733051650000|2024-12-01 11:14:10|519.76|517.66|520.29|518.19|520.3|518.2|519.76|517.66|16
1733051660000|2024-12-01 11:14:20|520.28|518.18|520.25|518.15|520.28|518.18|520.23|518.13|10
1733051670000|2024-12-01 11:14:30|520.32|518.22|520.34|518.24|520.34|518.24|520.31|518.21|5
1733051680000|2024-12-01 11:14:40|520.38|518.28|520.37|518.27|520.38|518.28|520.34|518.24|5
1733051690000|2024-12-01 11:14:50|520.38|518.28|520.32|518.22|520.38|518.28|520.32|518.22|5
1733051700000|2024-12-01 11:15:00|520.31|518.21|520.44|518.34|520.45|518.35|520.27|518.17|10
1733051710000|2024-12-01 11:15:10|520.43|518.33|520.47|518.37|520.47|518.37|520.37|518.27|11
1733051720000|2024-12-01 11:15:20|520.46|518.36|520.48|518.38|520.49|518.39|520.46|518.36|5
1733051730000|2024-12-01 11:15:30|520.47|518.37|520.18|518.08|520.47|518.37|520.18|518.08|13
1733051740000|2024-12-01 11:15:40|520.19|518.09|520.07|517.97|520.19|518.09|520.07|517.97|12
1733051750000|2024-12-01 11:15:50|520.01|517.91|519.1|517|520.01|517.91|519.1|517|23
1733051760000|2024-12-01 11:16:00|519.09|516.99|518.95|516.85|519.09|516.99|518.95|516.85|15
1733051770000|2024-12-01 11:16:10|518.93|516.83|518.54|516.44|518.93|516.83|518.54|516.44|20
1733051780000|2024-12-01 11:16:20|518.53|516.43|518.47|516.37|518.53|516.43|518.47|516.37|7
1733051790000|2024-12-01 11:16:30|518.43|516.33|518.36|516.26|518.43|516.33|518.33|516.23|13
1733051800000|2024-12-01 11:16:40|518.35|516.25|518.33|516.23|518.35|516.25|518.3|516.2|11
1733051810000|2024-12-01 11:16:50|518.36|516.26|519.05|516.95|519.05|516.95|518.36|516.26|15
1733051820000|2024-12-01 11:17:00|519.02|516.92|518.89|516.79|519.02|516.92|518.89|516.79|10
1733051830000|2024-12-01 11:17:10|518.9|516.8|519.06|516.96|519.06|516.96|518.9|516.8|8
1733051840000|2024-12-01 11:17:20|519.07|516.97|519.27|517.17|519.27|517.17|519.07|516.97|6
1733051850000|2024-12-01 11:17:30|519.25|517.15|519.34|517.24|519.38|517.28|519.25|517.15|16
1733051860000|2024-12-01 11:17:40|519.33|517.23|519.29|517.19|519.33|517.23|519.26|517.16|11
1733051870000|2024-12-01 11:17:50|519.28|517.18|519.28|517.18|519.28|517.18|519.28|517.18|1
1733051880000|2024-12-01 11:18:00|519.27|517.17|519.49|517.39|519.5|517.4|519.27|517.17|9
1733051890000|2024-12-01 11:18:10|519.48|517.38|519.42|517.32|519.48|517.38|519.36|517.26|13
1733051900000|2024-12-01 11:18:20|519.54|517.44|519.49|517.39|519.54|517.44|519.49|517.39|8
1733051910000|2024-12-01 11:18:30|519.5|517.4|519.47|517.37|519.52|517.42|519.47|517.37|13
1733051920000|2024-12-01 11:18:40|519.46|517.36|519.38|517.28|519.46|517.36|519.38|517.28|11
1733051930000|2024-12-01 11:18:50|519.34|517.24|519.3|517.2|519.37|517.27|519.29|517.19|5
1733051940000|2024-12-01 11:19:00|519.29|517.19|519.25|517.15|519.29|517.19|519.24|517.14|7
1733051950000|2024-12-01 11:19:10|519.45|517.35|519.45|517.35|519.45|517.35|519.45|517.35|1
1733051960000|2024-12-01 11:19:20|519.47|517.37|519.65|517.55|519.67|517.57|519.47|517.37|7
1733051970000|2024-12-01 11:19:30|519.66|517.56|519.82|517.72|519.83|517.73|519.66|517.56|13
1733051980000|2024-12-01 11:19:40|519.81|517.71|519.79|517.69|519.81|517.71|519.79|517.69|5
1733051990000|2024-12-01 11:19:50|519.78|517.68|519.74|517.64|519.78|517.68|519.74|517.64|5
1733052000000|2024-12-01 11:20:00|519.73|517.63|519.59|517.49|519.73|517.63|519.59|517.49|12
1733052010000|2024-12-01 11:20:10|519.53|517.43|519.27|517.17|519.53|517.43|519.27|517.17|3
1733052020000|2024-12-01 11:20:20|519.28|517.18|519.27|517.17|519.28|517.18|519.26|517.16|4
1733052030000|2024-12-01 11:20:30|519.26|517.16|519.18|517.08|519.27|517.17|519.18|517.08|11
1733052040000|2024-12-01 11:20:40|519.17|517.07|519.17|517.07|519.17|517.07|519.17|517.07|1
1733052050000|2024-12-01 11:20:50|519.44|517.34|519.39|517.29|519.44|517.34|519.39|517.29|5
1733052060000|2024-12-01 11:21:00|519.4|517.3|519.38|517.28|519.4|517.3|519.37|517.27|3
1733052070000|2024-12-01 11:21:10|519.37|517.27|519.36|517.26|519.37|517.27|519.35|517.25|5
1733052080000|2024-12-01 11:21:20|519.37|517.27|519.45|517.35|519.45|517.35|519.35|517.25|5
1733052090000|2024-12-01 11:21:30|519.47|517.37|519.68|517.58|519.7|517.6|519.47|517.37|18
1733052100000|2024-12-01 11:21:40|519.67|517.57|519.65|517.55|519.67|517.57|519.64|517.54|6
1733052110000|2024-12-01 11:21:50|519.64|517.54|519.77|517.67|519.77|517.67|519.64|517.54|9
1733052120000|2024-12-01 11:22:00|519.76|517.66|519.74|517.64|519.76|517.66|519.74|517.64|3
1733052130000|2024-12-01 11:22:10|519.75|517.65|519.88|517.78|519.9|517.8|519.73|517.63|6
1733052140000|2024-12-01 11:22:20|519.87|517.77|519.84|517.74|519.87|517.77|519.84|517.74|4
1733052150000|2024-12-01 11:22:30|519.85|517.75|519.91|517.81|519.93|517.83|519.83|517.73|8
1733052160000|2024-12-01 11:22:40|519.93|517.83|519.9|517.8|519.93|517.83|519.9|517.8|4
1733052170000|2024-12-01 11:22:50|519.93|517.83|519.93|517.83|519.93|517.83|519.91|517.81|6
1733052180000|2024-12-01 11:23:00|519.94|517.84|519.91|517.81|519.94|517.84|519.91|517.81|4
1733052190000|2024-12-01 11:23:10|519.92|517.82|520|517.9|520.01|517.91|519.92|517.82|4
1733052200000|2024-12-01 11:23:20|520.01|517.91|520.02|517.92|520.02|517.92|520.01|517.91|2
1733052210000|2024-12-01 11:23:30|520.03|517.93|520.04|517.94|520.04|517.94|520.03|517.93|2
1733052220000|2024-12-01 11:23:40|520.05|517.95|520.06|517.96|520.07|517.97|520.05|517.95|8
1733052230000|2024-12-01 11:23:50|520.13|518.03|520.06|517.96|520.13|518.03|520.06|517.96|3
1733052240000|2024-12-01 11:24:00|520.07|517.97|520.44|518.34|520.44|518.34|520.07|517.97|13
1733052250000|2024-12-01 11:24:10|520.45|518.35|520.62|518.52|520.64|518.54|520.45|518.35|9
1733052260000|2024-12-01 11:24:20|520.6|518.5|520.57|518.47|520.6|518.5|520.57|518.47|4
1733052270000|2024-12-01 11:24:30|520.56|518.46|520.57|518.47|520.6|518.5|520.56|518.46|5
1733052280000|2024-12-01 11:24:40|520.6|518.5|520.62|518.52|520.64|518.54|520.6|518.5|8
1733052290000|2024-12-01 11:24:50|520.47|518.37|520.44|518.34|520.47|518.37|520.43|518.33|9
1733052300000|2024-12-01 11:25:00|520.45|518.35|520.68|518.58|520.68|518.58|520.45|518.35|9
1733052310000|2024-12-01 11:25:10|520.67|518.57|520.67|518.57|520.68|518.58|520.67|518.57|3
1733052320000|2024-12-01 11:25:20|520.68|518.58|520.68|518.58|520.68|518.58|520.68|518.58|1
1733052330000|2024-12-01 11:25:30|520.77|518.67|520.77|518.67|520.79|518.69|520.77|518.67|6
1733052340000|2024-12-01 11:25:40|520.78|518.68|520.76|518.66|520.78|518.68|520.76|518.66|5
1733052350000|2024-12-01 11:25:50|520.77|518.67|520.89|518.79|520.91|518.81|520.76|518.66|14
1733052360000|2024-12-01 11:26:00|520.9|518.8|520.98|518.88|520.98|518.88|520.88|518.78|12
1733052370000|2024-12-01 11:26:10|521.03|518.93|521.03|518.93|521.03|518.93|521.02|518.92|3
1733052390000|2024-12-01 11:26:30|521.02|518.92|521|518.9|521.02|518.92|521|518.9|3
1733052400000|2024-12-01 11:26:40|520.99|518.89|520.98|518.88|520.99|518.89|520.98|518.88|2
1733052410000|2024-12-01 11:26:50|521.04|518.94|521.02|518.92|521.04|518.94|521.02|518.92|2
1733052420000|2024-12-01 11:27:00|521.01|518.91|521.07|518.97|521.14|519.04|521.01|518.91|6
1733052430000|2024-12-01 11:27:10|521.14|519.04|521.16|519.06|521.16|519.06|521.14|519.04|5
1733052440000|2024-12-01 11:27:20|521.15|519.05|521.17|519.07|521.18|519.08|521.15|519.05|4
1733052450000|2024-12-01 11:27:30|521.18|519.08|521.2|519.1|521.2|519.1|521.18|519.08|3
1733052460000|2024-12-01 11:27:40|521.24|519.14|521.24|519.14|521.24|519.14|521.23|519.13|3
1733052470000|2024-12-01 11:27:50|521.29|519.19|521.29|519.19|521.3|519.2|521.28|519.18|6
1733052480000|2024-12-01 11:28:00|521.28|519.18|521.27|519.17|521.28|519.18|521.27|519.17|2
1733052490000|2024-12-01 11:28:10|521.29|519.19|521.4|519.3|521.41|519.31|521.29|519.19|7
1733052500000|2024-12-01 11:28:20|521.42|519.32|521.42|519.32|521.42|519.32|521.4|519.3|4
1733052510000|2024-12-01 11:28:30|521.43|519.33|521.53|519.43|521.53|519.43|521.41|519.31|7
1733052520000|2024-12-01 11:28:40|521.52|519.42|521.53|519.43|521.54|519.44|521.52|519.42|6
1733052530000|2024-12-01 11:28:50|521.54|519.44|521.51|519.41|521.54|519.44|521.51|519.41|4
1733052540000|2024-12-01 11:29:00|521.5|519.4|521.67|519.57|521.74|519.64|521.5|519.4|7
1733052550000|2024-12-01 11:29:10|521.68|519.58|521.72|519.62|521.72|519.62|521.68|519.58|5
1733052560000|2024-12-01 11:29:20|521.73|519.63|521.9|519.8|521.99|519.89|521.73|519.63|10
1733052570000|2024-12-01 11:29:30|521.89|519.79|521.87|519.77|521.89|519.79|521.85|519.75|5
1733052590000|2024-12-01 11:29:50|521.88|519.78|521.88|519.78|521.88|519.78|521.88|519.78|1
1733052600000|2024-12-01 11:30:00|521.87|519.77|522.01|519.91|522.01|519.91|521.87|519.77|8
1733052610000|2024-12-01 11:30:10|522.02|519.92|521.99|519.89|522.02|519.92|521.99|519.89|4
1733052620000|2024-12-01 11:30:20|522.04|519.94|522.04|519.94|522.04|519.94|522.03|519.93|3
1733052630000|2024-12-01 11:30:30|522.02|519.92|522.03|519.93|522.03|519.93|522.02|519.92|2
1733052640000|2024-12-01 11:30:40|522.04|519.94|521.95|519.85|522.04|519.94|521.95|519.85|2
1733052650000|2024-12-01 11:30:50|521.96|519.86|521.98|519.88|521.99|519.89|521.96|519.86|6
1733052660000|2024-12-01 11:31:00|521.99|519.89|522|519.9|522.02|519.92|521.99|519.89|6
1733052670000|2024-12-01 11:31:10|521.99|519.89|521.71|519.61|521.99|519.89|521.65|519.55|11
1733052680000|2024-12-01 11:31:20|521.72|519.62|521.86|519.76|521.86|519.76|521.72|519.62|16
1733052690000|2024-12-01 11:31:30|521.82|519.72|522.02|519.92|522.03|519.93|521.82|519.72|12
1733052700000|2024-12-01 11:31:40|522.03|519.93|522.1|520|522.1|520|522.03|519.93|4
1733052710000|2024-12-01 11:31:50|522.11|520.01|522.08|519.98|522.11|520.01|522.08|519.98|4
1733052720000|2024-12-01 11:32:00|522.09|519.99|522.08|519.98|522.1|520|522.08|519.98|4
1733052730000|2024-12-01 11:32:10|522.03|519.93|522.01|519.91|522.04|519.94|522.01|519.91|5
1733052740000|2024-12-01 11:32:20|521.81|519.71|521.58|519.48|521.81|519.71|521.58|519.48|10
1733052750000|2024-12-01 11:32:30|521.63|519.53|521.35|519.25|521.63|519.53|521.33|519.23|15
1733052760000|2024-12-01 11:32:40|521.36|519.26|521.3|519.2|521.37|519.27|521.3|519.2|5
1733052770000|2024-12-01 11:32:50|521.31|519.21|521.32|519.22|521.32|519.22|521.3|519.2|4
1733052780000|2024-12-01 11:33:00|521.33|519.23|521.32|519.22|521.33|519.23|521.32|519.22|2
1733052790000|2024-12-01 11:33:10|521.46|519.36|521.36|519.26|521.46|519.36|521.36|519.26|6
1733052800000|2024-12-01 11:33:20|521.37|519.27|521.33|519.23|521.37|519.27|521.33|519.23|5
1733052810000|2024-12-01 11:33:30|521.36|519.26|521.33|519.23|521.38|519.28|521.33|519.23|4
1733052820000|2024-12-01 11:33:40|521.37|519.27|521.22|519.12|521.42|519.32|521.22|519.12|11
1733052830000|2024-12-01 11:33:50|521.21|519.11|521.18|519.08|521.21|519.11|521.18|519.08|4
1733052840000|2024-12-01 11:34:00|521.17|519.07|521.33|519.23|521.33|519.23|521.17|519.07|8
1733052850000|2024-12-01 11:34:10|521.4|519.3|521.37|519.27|521.42|519.32|521.33|519.23|13
1733052860000|2024-12-01 11:34:20|521.36|519.26|521.2|519.1|521.36|519.26|521.2|519.1|13
1733052870000|2024-12-01 11:34:30|521.13|519.03|520.98|518.88|521.13|519.03|520.98|518.88|7
1733052880000|2024-12-01 11:34:40|520.97|518.87|520.96|518.86|520.97|518.87|520.96|518.86|2
1733052890000|2024-12-01 11:34:50|520.97|518.87|521.03|518.93|521.04|518.94|520.97|518.87|3
1733052900000|2024-12-01 11:35:00|521.02|518.92|521.02|518.92|521.02|518.92|521.02|518.92|1
1733052910000|2024-12-01 11:35:10|520.99|518.89|520.92|518.82|520.99|518.89|520.92|518.82|2
1733052920000|2024-12-01 11:35:20|520.91|518.81|520.85|518.75|520.91|518.81|520.85|518.75|7
1733052930000|2024-12-01 11:35:30|520.84|518.74|520.77|518.67|520.84|518.74|520.77|518.67|5
1733052940000|2024-12-01 11:35:40|520.64|518.54|520.62|518.52|520.76|518.66|520.62|518.52|10
1733052950000|2024-12-01 11:35:50|520.61|518.51|520.58|518.48|520.63|518.53|520.58|518.48|8
1733052960000|2024-12-01 11:36:00|520.77|518.67|521.02|518.92|521.02|518.92|520.75|518.65|15
1733052970000|2024-12-01 11:36:10|521.04|518.94|521.13|519.03|521.15|519.05|521.04|518.94|8
1733052980000|2024-12-01 11:36:20|521.14|519.04|521.23|519.13|521.24|519.14|521.14|519.04|11
1733052990000|2024-12-01 11:36:30|521.22|519.12|521.21|519.11|521.22|519.12|521.21|519.11|2
1733053010000|2024-12-01 11:36:50|521.08|518.98|520.93|518.83|521.08|518.98|520.93|518.83|8
1733053020000|2024-12-01 11:37:00|520.92|518.82|520.92|518.82|520.93|518.83|520.91|518.81|7
1733053030000|2024-12-01 11:37:10|520.93|518.83|521.04|518.94|521.04|518.94|520.93|518.83|2
1733053040000|2024-12-01 11:37:20|521.08|518.98|521.08|518.98|521.08|518.98|521.08|518.98|1
1733053050000|2024-12-01 11:37:30|521.07|518.97|521.05|518.95|521.07|518.97|521.05|518.95|3
1733053060000|2024-12-01 11:37:40|521.14|519.04|521.38|519.28|521.38|519.28|521.13|519.03|9
1733053070000|2024-12-01 11:37:50|521.39|519.29|521.39|519.29|521.39|519.29|521.38|519.28|3
1733053080000|2024-12-01 11:38:00|521.4|519.3|521.47|519.37|521.47|519.37|521.4|519.3|8
1733053090000|2024-12-01 11:38:10|521.53|519.43|521.61|519.51|521.61|519.51|521.53|519.43|3
1733053100000|2024-12-01 11:38:20|521.62|519.52|521.62|519.52|521.62|519.52|521.62|519.52|1
1733053110000|2024-12-01 11:38:30|521.61|519.51|521.66|519.56|521.66|519.56|521.61|519.51|4
1733053120000|2024-12-01 11:38:40|521.65|519.55|521.47|519.37|521.65|519.55|521.47|519.37|4
1733053130000|2024-12-01 11:38:50|521.46|519.36|521.47|519.37|521.47|519.37|521.46|519.36|2
1733053140000|2024-12-01 11:39:00|521.48|519.38|521.48|519.38|521.48|519.38|521.46|519.36|5
1733053150000|2024-12-01 11:39:10|521.49|519.39|521.65|519.55|521.65|519.55|521.49|519.39|13
1733053160000|2024-12-01 11:39:20|521.66|519.56|521.83|519.73|521.84|519.74|521.66|519.56|8
1733053170000|2024-12-01 11:39:30|521.8|519.7|521.92|519.82|521.92|519.82|521.8|519.7|9
1733053180000|2024-12-01 11:39:40|521.93|519.83|522|519.9|522|519.9|521.92|519.82|3
1733053190000|2024-12-01 11:39:50|521.99|519.89|521.94|519.84|521.99|519.89|521.94|519.84|8
1733053200000|2024-12-01 11:40:00|521.93|519.83|521.86|519.76|521.93|519.83|521.86|519.76|8
1733053210000|2024-12-01 11:40:10|521.85|519.75|521.82|519.72|521.85|519.75|521.82|519.72|4
1733053220000|2024-12-01 11:40:20|521.81|519.71|521.78|519.68|521.81|519.71|521.78|519.68|4
1733053230000|2024-12-01 11:40:30|521.82|519.72|521.79|519.69|521.82|519.72|521.79|519.69|4
1733053240000|2024-12-01 11:40:40|521.78|519.68|521.74|519.64|521.78|519.68|521.74|519.64|5
1733053250000|2024-12-01 11:40:50|521.73|519.63|521.69|519.59|521.73|519.63|521.69|519.59|5
1733053260000|2024-12-01 11:41:00|521.74|519.64|521.76|519.66|521.76|519.66|521.74|519.64|2
1733053270000|2024-12-01 11:41:10|521.8|519.7|521.79|519.69|521.8|519.7|521.79|519.69|2
1733053280000|2024-12-01 11:41:20|521.85|519.75|521.76|519.66|521.85|519.75|521.76|519.66|10
1733053290000|2024-12-01 11:41:30|521.75|519.65|521.73|519.63|521.75|519.65|521.73|519.63|3
1733053300000|2024-12-01 11:41:40|521.8|519.7|521.86|519.76|521.86|519.76|521.78|519.68|5
1733053310000|2024-12-01 11:41:50|521.85|519.75|521.87|519.77|521.87|519.77|521.81|519.71|7
1733053320000|2024-12-01 11:42:00|521.88|519.78|521.82|519.72|521.88|519.78|521.82|519.72|7
1733053330000|2024-12-01 11:42:10|521.81|519.71|521.79|519.69|521.81|519.71|521.79|519.69|3
1733053340000|2024-12-01 11:42:20|521.78|519.68|521.8|519.7|521.82|519.72|521.77|519.67|5
1733053350000|2024-12-01 11:42:30|521.79|519.69|521.77|519.67|521.79|519.69|521.77|519.67|3
1733053360000|2024-12-01 11:42:40|521.8|519.7|521.86|519.76|521.89|519.79|521.8|519.7|5
1733053370000|2024-12-01 11:42:50|521.85|519.75|521.81|519.71|521.85|519.75|521.81|519.71|5
1733053380000|2024-12-01 11:43:00|521.8|519.7|521.78|519.68|521.8|519.7|521.78|519.68|3
1733053390000|2024-12-01 11:43:10|521.77|519.67|521.73|519.63|521.77|519.67|521.73|519.63|5
1733053400000|2024-12-01 11:43:20|521.72|519.62|521.69|519.59|521.72|519.62|521.69|519.59|4
1733053500000|2024-12-01 11:45:00|521.87|519.77|521.86|519.76|521.9|519.8|521.86|519.76|5
1733053510000|2024-12-01 11:45:10|521.85|519.75|521.82|519.72|521.85|519.75|521.82|519.72|4
1733053520000|2024-12-01 11:45:20|521.81|519.71|521.87|519.77|521.87|519.77|521.8|519.7|7
1733053530000|2024-12-01 11:45:30|521.94|519.84|522.01|519.91|522.03|519.93|521.93|519.83|8
1733053540000|2024-12-01 11:45:40|522|519.9|521.93|519.83|522|519.9|521.93|519.83|6
1733053550000|2024-12-01 11:45:50|521.92|519.82|521.86|519.76|521.94|519.84|521.86|519.76|6
1733053560000|2024-12-01 11:46:00|521.85|519.75|521.82|519.72|521.86|519.76|521.82|519.72|5
1733053570000|2024-12-01 11:46:10|521.81|519.71|521.77|519.67|521.81|519.71|521.77|519.67|5
1733053590000|2024-12-01 11:46:30|521.76|519.66|521.79|519.69|521.79|519.69|521.74|519.64|6
1733053600000|2024-12-01 11:46:40|521.78|519.68|521.75|519.65|521.78|519.68|521.75|519.65|4
1733053610000|2024-12-01 11:46:50|521.74|519.64|521.73|519.63|521.74|519.64|521.72|519.62|5
1733053620000|2024-12-01 11:47:00|521.72|519.62|521.73|519.63|521.74|519.64|521.69|519.59|6
1733053630000|2024-12-01 11:47:10|521.72|519.62|521.69|519.59|521.72|519.62|521.69|519.59|6
1733053670000|2024-12-01 11:47:50|521.73|519.63|521.73|519.63|521.73|519.63|521.73|519.63|1
1733053690000|2024-12-01 11:48:10|521.72|519.62|521.69|519.59|521.72|519.62|521.69|519.59|3
1733053710000|2024-12-01 11:48:30|521.34|519.24|521.16|519.06|521.34|519.24|521.16|519.06|9
1733053720000|2024-12-01 11:48:40|521.15|519.05|521.12|519.02|521.17|519.07|521.12|519.02|8
1733053730000|2024-12-01 11:48:50|521.14|519.04|521.34|519.24|521.34|519.24|521.14|519.04|11
1733053740000|2024-12-01 11:49:00|521.35|519.25|521.35|519.25|521.42|519.32|521.33|519.23|11
1733053750000|2024-12-01 11:49:10|521.36|519.26|521.15|519.05|521.37|519.27|521.12|519.02|12
1733053760000|2024-12-01 11:49:20|521.14|519.04|521.14|519.04|521.16|519.06|521.11|519.01|8
1733053770000|2024-12-01 11:49:30|521.13|519.03|521.14|519.04|521.2|519.1|521.13|519.03|13
1733053780000|2024-12-01 11:49:40|521.02|518.92|520.88|518.78|521.02|518.92|520.87|518.77|6
1733053790000|2024-12-01 11:49:50|520.89|518.79|520.82|518.72|520.89|518.79|520.82|518.72|6
1733053800000|2024-12-01 11:50:00|520.77|518.67|520.82|518.72|520.82|518.72|520.76|518.66|7
1733053810000|2024-12-01 11:50:10|520.83|518.73|520.96|518.86|520.98|518.88|520.83|518.73|5
1733053820000|2024-12-01 11:50:20|520.95|518.85|520.82|518.72|520.95|518.85|520.82|518.72|8
1733053830000|2024-12-01 11:50:30|520.75|518.65|520.64|518.54|520.75|518.65|520.64|518.54|6
1733053840000|2024-12-01 11:50:40|520.65|518.55|520.8|518.7|520.81|518.71|520.65|518.55|11
1733053850000|2024-12-01 11:50:50|520.81|518.71|520.93|518.83|520.93|518.83|520.81|518.71|6
1733053860000|2024-12-01 11:51:00|520.99|518.89|521|518.9|521|518.9|520.98|518.88|4
1733053870000|2024-12-01 11:51:10|521.01|518.91|521|518.9|521.01|518.91|521|518.9|4
1733053880000|2024-12-01 11:51:20|521.01|518.91|521.11|519.01|521.14|519.04|521.01|518.91|6
1733053890000|2024-12-01 11:51:30|521.12|519.02|521.08|518.98|521.13|519.03|521.08|518.98|3
1733053900000|2024-12-01 11:51:40|521.07|518.97|521.22|519.12|521.22|519.12|521.07|518.97|3
1733053910000|2024-12-01 11:51:50|521.21|519.11|521.21|519.11|521.23|519.13|521.21|519.11|9
1733053920000|2024-12-01 11:52:00|521.22|519.12|521.12|519.02|521.29|519.19|521.12|519.02|9
1733053930000|2024-12-01 11:52:10|521.02|518.92|521.01|518.91|521.02|518.92|521.01|518.91|2
1733053940000|2024-12-01 11:52:20|521.02|518.92|521.19|519.09|521.19|519.09|521.02|518.92|9
1733053950000|2024-12-01 11:52:30|521.2|519.1|521.4|519.3|521.4|519.3|521.2|519.1|7
1733053970000|2024-12-01 11:52:50|521.39|519.29|521.33|519.23|521.39|519.29|521.33|519.23|7
1733053980000|2024-12-01 11:53:00|521.34|519.24|521.44|519.34|521.44|519.34|521.34|519.24|9
1733053990000|2024-12-01 11:53:10|521.43|519.33|521.28|519.18|521.43|519.33|521.28|519.18|6
1733054000000|2024-12-01 11:53:20|521.29|519.19|521.4|519.3|521.41|519.31|521.29|519.19|6
1733054010000|2024-12-01 11:53:30|521.39|519.29|521.39|519.29|521.4|519.3|521.39|519.29|3
1733054020000|2024-12-01 11:53:40|521.38|519.28|521.33|519.23|521.38|519.28|521.33|519.23|2
1733054030000|2024-12-01 11:53:50|521.34|519.24|521.25|519.15|521.35|519.25|521.25|519.15|9
1733054040000|2024-12-01 11:54:00|521.2|519.1|521.34|519.24|521.34|519.24|521.2|519.1|9
1733054050000|2024-12-01 11:54:10|521.35|519.25|521.49|519.39|521.5|519.4|521.35|519.25|6
1733054060000|2024-12-01 11:54:20|521.48|519.38|521.36|519.26|521.48|519.38|521.36|519.26|10
1733054070000|2024-12-01 11:54:30|521.35|519.25|521.26|519.16|521.35|519.25|521.26|519.16|4
1733054080000|2024-12-01 11:54:40|521.31|519.21|521.31|519.21|521.31|519.21|521.31|519.21|1
1733054090000|2024-12-01 11:54:50|521.4|519.3|521.43|519.33|521.43|519.33|521.4|519.3|4
1733054100000|2024-12-01 11:55:00|521.44|519.34|521.51|519.41|521.52|519.42|521.44|519.34|10
1733054110000|2024-12-01 11:55:10|521.5|519.4|521.43|519.33|521.5|519.4|521.43|519.33|2
1733054120000|2024-12-01 11:55:20|521.44|519.34|521.51|519.41|521.51|519.41|521.44|519.34|7
1733054130000|2024-12-01 11:55:30|521.52|519.42|521.63|519.53|521.63|519.53|521.52|519.42|7
1733054140000|2024-12-01 11:55:40|521.68|519.58|521.68|519.58|521.68|519.58|521.68|519.58|1
1733054150000|2024-12-01 11:55:50|521.69|519.59|521.73|519.63|521.76|519.66|521.69|519.59|8
1733054160000|2024-12-01 11:56:00|521.75|519.65|521.8|519.7|521.8|519.7|521.75|519.65|5
1733054170000|2024-12-01 11:56:10|521.81|519.71|521.88|519.78|521.89|519.79|521.81|519.71|8
1733054180000|2024-12-01 11:56:20|521.87|519.77|521.84|519.74|521.87|519.77|521.84|519.74|4
1733054190000|2024-12-01 11:56:30|521.9|519.8|521.96|519.86|521.97|519.87|521.87|519.77|10
1733054200000|2024-12-01 11:56:40|521.97|519.87|522|519.9|522|519.9|521.97|519.87|4
1733054210000|2024-12-01 11:56:50|522.01|519.91|522.01|519.91|522.04|519.94|522.01|519.91|6
1733054220000|2024-12-01 11:57:00|522.11|520.01|522.14|520.04|522.14|520.04|522.11|520.01|6
1733054230000|2024-12-01 11:57:10|521.96|519.86|521.99|519.89|522|519.9|521.96|519.86|8
1733054240000|2024-12-01 11:57:20|522|519.9|522.01|519.91|522.02|519.92|522|519.9|6
1733054250000|2024-12-01 11:57:30|521.97|519.87|521.89|519.79|521.97|519.87|521.89|519.79|5
1733054260000|2024-12-01 11:57:40|521.91|519.81|521.95|519.85|521.95|519.85|521.91|519.81|5
1733054270000|2024-12-01 11:57:50|521.96|519.86|522.15|520.05|522.16|520.06|521.96|519.86|8
1733054280000|2024-12-01 11:58:00|522.16|520.06|522.06|519.96|522.17|520.07|522.06|519.96|9
1733054290000|2024-12-01 11:58:10|522.05|519.95|521.93|519.83|522.05|519.95|521.93|519.83|2
1733054300000|2024-12-01 11:58:20|521.94|519.84|521.95|519.85|521.95|519.85|521.94|519.84|2
1733054310000|2024-12-01 11:58:30|521.96|519.86|522.02|519.92|522.02|519.92|521.96|519.86|5
1733054320000|2024-12-01 11:58:40|522.01|519.91|521.98|519.88|522.01|519.91|521.96|519.86|4
1733054330000|2024-12-01 11:58:50|521.85|519.75|521.87|519.77|521.87|519.77|521.85|519.75|3
1733054340000|2024-12-01 11:59:00|521.88|519.78|521.96|519.86|521.96|519.86|521.88|519.78|7
1733054350000|2024-12-01 11:59:10|521.97|519.87|521.96|519.86|521.97|519.87|521.95|519.85|7
1733054360000|2024-12-01 11:59:20|521.97|519.87|522.04|519.94|522.04|519.94|521.97|519.87|5
1733054370000|2024-12-01 11:59:30|522.05|519.95|522.01|519.91|522.08|519.98|522.01|519.91|8
1733054380000|2024-12-01 11:59:40|522.02|519.92|522.01|519.91|522.02|519.92|522.01|519.91|2
1733054390000|2024-12-01 11:59:50|522.02|519.92|522.01|519.91|522.02|519.92|522|519.9|4
1733054400000|2024-12-01 12:00:00|522|519.9|521.98|519.88|522.08|519.98|521.98|519.88|9
1733054410000|2024-12-01 12:00:10|521.88|519.78|521.55|519.45|521.88|519.78|521.55|519.45|13
1733054420000|2024-12-01 12:00:20|521.56|519.46|521.59|519.49|521.59|519.49|521.56|519.46|4
1733054430000|2024-12-01 12:00:30|521.6|519.5|521.61|519.51|521.62|519.52|521.6|519.5|4
1733054440000|2024-12-01 12:00:40|521.73|519.63|521.77|519.67|521.77|519.67|521.73|519.63|5
1733054450000|2024-12-01 12:00:50|521.78|519.68|521.68|519.58|521.78|519.68|521.68|519.58|8
1733054460000|2024-12-01 12:01:00|521.62|519.52|521.6|519.5|521.62|519.52|521.6|519.5|2
1733054470000|2024-12-01 12:01:10|521.61|519.51|521.55|519.45|521.62|519.52|521.55|519.45|4
1733054480000|2024-12-01 12:01:20|521.56|519.46|521.33|519.23|521.56|519.46|521.33|519.23|13
1733054490000|2024-12-01 12:01:30|521.32|519.22|521.38|519.28|521.38|519.28|521.32|519.22|4
1733054500000|2024-12-01 12:01:40|521.43|519.33|521.51|519.41|521.52|519.42|521.43|519.33|8
1733054510000|2024-12-01 12:01:50|521.62|519.52|521.67|519.57|521.67|519.57|521.62|519.52|5
1733054520000|2024-12-01 12:02:00|521.68|519.58|521.73|519.63|521.73|519.63|521.68|519.58|8
1733054530000|2024-12-01 12:02:10|521.77|519.67|521.84|519.74|521.84|519.74|521.76|519.66|9
1733054540000|2024-12-01 12:02:20|521.85|519.75|521.93|519.83|521.93|519.83|521.85|519.75|7
1733054550000|2024-12-01 12:02:30|521.94|519.84|521.89|519.79|521.94|519.84|521.89|519.79|6
1733054560000|2024-12-01 12:02:40|521.9|519.8|521.89|519.79|521.95|519.85|521.89|519.79|7
1733054570000|2024-12-01 12:02:50|521.88|519.78|522.04|519.94|522.05|519.95|521.87|519.77|6
1733054580000|2024-12-01 12:03:00|522.03|519.93|521.93|519.83|522.03|519.93|521.93|519.83|12
1733054590000|2024-12-01 12:03:10|521.94|519.84|521.64|519.54|521.94|519.84|521.64|519.54|13
1733054600000|2024-12-01 12:03:20|521.63|519.53|521.7|519.6|521.7|519.6|521.63|519.53|4
1733054610000|2024-12-01 12:03:30|521.71|519.61|521.78|519.68|521.78|519.68|521.71|519.61|5
1733054620000|2024-12-01 12:03:40|521.77|519.67|521.6|519.5|521.77|519.67|521.59|519.49|4
1733054630000|2024-12-01 12:03:50|521.61|519.51|521.7|519.6|521.7|519.6|521.61|519.51|6
1733054640000|2024-12-01 12:04:00|521.75|519.65|521.77|519.67|521.77|519.67|521.75|519.65|3
1733054650000|2024-12-01 12:04:10|521.78|519.68|521.83|519.73|521.84|519.74|521.78|519.68|7
1733054660000|2024-12-01 12:04:20|521.72|519.62|521.74|519.64|521.75|519.65|521.72|519.62|5
1733054670000|2024-12-01 12:04:30|521.75|519.65|521.72|519.62|521.75|519.65|521.71|519.61|8
1733054680000|2024-12-01 12:04:40|521.71|519.61|521.65|519.55|521.71|519.61|521.63|519.53|4
1733054690000|2024-12-01 12:04:50|521.7|519.6|521.73|519.63|521.73|519.63|521.7|519.6|4
1733054700000|2024-12-01 12:05:00|521.74|519.64|521.61|519.51|521.74|519.64|521.61|519.51|12
1733054710000|2024-12-01 12:05:10|521.57|519.47|521.64|519.54|521.64|519.54|521.56|519.46|8
1733054720000|2024-12-01 12:05:20|521.66|519.56|521.87|519.77|521.87|519.77|521.66|519.56|8
1733054730000|2024-12-01 12:05:30|521.86|519.76|521.88|519.78|521.88|519.78|521.86|519.76|5
1733054740000|2024-12-01 12:05:40|521.89|519.79|521.91|519.81|521.91|519.81|521.89|519.79|3
1733054750000|2024-12-01 12:05:50|521.95|519.85|521.92|519.82|522.03|519.93|521.92|519.82|11
1733054760000|2024-12-01 12:06:00|521.9|519.8|521.99|519.89|521.99|519.89|521.87|519.77|9
1733054770000|2024-12-01 12:06:10|522|519.9|521.92|519.82|522.03|519.93|521.91|519.81|7
1733054780000|2024-12-01 12:06:20|521.93|519.83|522.05|519.95|522.06|519.96|521.93|519.83|10
1733054790000|2024-12-01 12:06:30|522.08|519.98|521.93|519.83|522.08|519.98|521.93|519.83|8
1733054800000|2024-12-01 12:06:40|521.94|519.84|521.99|519.89|521.99|519.89|521.94|519.84|6
1733054810000|2024-12-01 12:06:50|521.98|519.88|522.02|519.92|522.02|519.92|521.98|519.88|7
1733054820000|2024-12-01 12:07:00|522.03|519.93|522.19|520.09|522.19|520.09|522.03|519.93|7
1733054830000|2024-12-01 12:07:10|522.18|520.08|522.03|519.93|522.2|520.1|522.03|519.93|9
1733054840000|2024-12-01 12:07:20|522.01|519.91|522.16|520.06|522.16|520.06|522.01|519.91|11
1733054850000|2024-12-01 12:07:30|522.15|520.05|522.13|520.03|522.15|520.05|522.11|520.01|7
1733054860000|2024-12-01 12:07:40|522.17|520.07|522.1|520|522.17|520.07|522.09|519.99|6
1733054870000|2024-12-01 12:07:50|522.11|520.01|522.23|520.13|522.31|520.21|522.11|520.01|10
1733054880000|2024-12-01 12:08:00|522.13|520.03|522.06|519.96|522.13|520.03|522.04|519.94|7
1733054890000|2024-12-01 12:08:10|522.05|519.95|521.99|519.89|522.05|519.95|521.99|519.89|5
1733054900000|2024-12-01 12:08:20|522|519.9|522.09|519.99|522.09|519.99|521.98|519.88|6
1733054910000|2024-12-01 12:08:30|522.1|520|522|519.9|522.11|520.01|522|519.9|9
1733054920000|2024-12-01 12:08:40|521.99|519.89|521.96|519.86|521.99|519.89|521.96|519.86|4
1733054930000|2024-12-01 12:08:50|521.97|519.87|521.93|519.83|521.97|519.87|521.93|519.83|5
1733054940000|2024-12-01 12:09:00|522.03|519.93|522.08|519.98|522.09|519.99|522|519.9|9
1733054950000|2024-12-01 12:09:10|522.07|519.97|522.07|519.97|522.07|519.97|522.07|519.97|1
1733054960000|2024-12-01 12:09:20|522.08|519.98|522.06|519.96|522.08|519.98|522.06|519.96|3
1733054970000|2024-12-01 12:09:30|522.07|519.97|522.12|520.02|522.17|520.07|522.07|519.97|9
1733054980000|2024-12-01 12:09:40|522.02|519.92|522.08|519.98|522.08|519.98|522.02|519.92|6
1733054990000|2024-12-01 12:09:50|522.09|519.99|522.16|520.06|522.16|520.06|522.09|519.99|7
1733055000000|2024-12-01 12:10:00|522.17|520.07|522.14|520.04|522.29|520.19|522.14|520.04|11
1733055010000|2024-12-01 12:10:10|522.15|520.05|522.25|520.15|522.25|520.15|522.15|520.05|5
1733055020000|2024-12-01 12:10:20|522.24|520.14|522.24|520.14|522.26|520.16|522.24|520.14|5
1733055030000|2024-12-01 12:10:30|522.23|520.13|522.09|519.99|522.23|520.13|522.09|519.99|8
1733055040000|2024-12-01 12:10:40|522.1|520|522.28|520.18|522.36|520.26|522.1|520|14
1733055050000|2024-12-01 12:10:50|522.29|520.19|522.29|520.19|522.3|520.2|522.28|520.18|5
1733055060000|2024-12-01 12:11:00|522.28|520.18|522.6|520.5|522.62|520.52|522.28|520.18|12
1733055070000|2024-12-01 12:11:10|522.59|520.49|522.71|520.61|522.71|520.61|522.58|520.48|7
1733055080000|2024-12-01 12:11:20|522.7|520.6|522.71|520.61|522.71|520.61|522.7|520.6|2
1733055090000|2024-12-01 12:11:30|522.72|520.62|522.51|520.41|522.72|520.62|522.45|520.35|11
1733055100000|2024-12-01 12:11:40|522.5|520.4|522.46|520.36|522.5|520.4|522.37|520.27|11
1733055110000|2024-12-01 12:11:50|522.47|520.37|522.57|520.47|522.57|520.47|522.47|520.37|11
1733055120000|2024-12-01 12:12:00|522.62|520.52|522.67|520.57|522.68|520.58|522.61|520.51|5
1733055130000|2024-12-01 12:12:10|522.66|520.56|522.49|520.39|522.66|520.56|522.49|520.39|10
1733055140000|2024-12-01 12:12:20|522.48|520.38|522.51|520.41|522.51|520.41|522.48|520.38|4
1733055150000|2024-12-01 12:12:30|522.5|520.4|522.37|520.27|522.5|520.4|522.36|520.26|8
1733055160000|2024-12-01 12:12:40|522.36|520.26|522.36|520.26|522.36|520.26|522.27|520.17|7
1733055170000|2024-12-01 12:12:50|522.37|520.27|522.42|520.32|522.42|520.32|522.37|520.27|6
1733055180000|2024-12-01 12:13:00|522.49|520.39|522.49|520.39|522.5|520.4|522.49|520.39|3
1733055190000|2024-12-01 12:13:10|522.43|520.33|522.52|520.42|522.53|520.43|522.43|520.33|5
1733055200000|2024-12-01 12:13:20|522.51|520.41|522.51|520.41|522.51|520.41|522.51|520.41|1
1733055210000|2024-12-01 12:13:30|522.52|520.42|522.53|520.43|522.59|520.49|522.52|520.42|8
1733055220000|2024-12-01 12:13:40|522.52|520.42|522.64|520.54|522.64|520.54|522.52|520.42|3
1733055230000|2024-12-01 12:13:50|522.63|520.53|522.65|520.55|522.65|520.55|522.63|520.53|3
1733055240000|2024-12-01 12:14:00|522.66|520.56|522.72|520.62|522.73|520.63|522.66|520.56|5
1733055250000|2024-12-01 12:14:10|522.73|520.63|522.73|520.63|522.84|520.74|522.73|520.63|8
1733055260000|2024-12-01 12:14:20|522.71|520.61|522.66|520.56|522.71|520.61|522.66|520.56|6
1733055270000|2024-12-01 12:14:30|522.65|520.55|522.63|520.53|522.66|520.56|522.63|520.53|5
1733055280000|2024-12-01 12:14:40|522.55|520.45|522.53|520.43|522.56|520.46|522.53|520.43|7
1733055290000|2024-12-01 12:14:50|522.52|520.42|522.21|520.11|522.52|520.42|522.21|520.11|12
1733055300000|2024-12-01 12:15:00|522.2|520.1|522.11|520.01|522.2|520.1|522.11|520.01|7
1733055310000|2024-12-01 12:15:10|522.1|520|521.88|519.78|522.1|520|521.8|519.7|16
1733055320000|2024-12-01 12:15:20|521.87|519.77|521.89|519.79|521.89|519.79|521.87|519.77|3
1733055330000|2024-12-01 12:15:30|521.9|519.8|522|519.9|522|519.9|521.9|519.8|4
1733055340000|2024-12-01 12:15:40|522.13|520.03|522.12|520.02|522.13|520.03|522.12|520.02|2
1733055350000|2024-12-01 12:15:50|522.13|520.03|522.12|520.02|522.13|520.03|522.12|520.02|2
1733055360000|2024-12-01 12:16:00|522.11|520.01|522.07|519.97|522.12|520.02|522.06|519.96|4
1733055370000|2024-12-01 12:16:10|522.06|519.96|521.85|519.75|522.06|519.96|521.84|519.74|8
1733055380000|2024-12-01 12:16:20|521.87|519.77|521.95|519.85|521.98|519.88|521.87|519.77|9
1733055390000|2024-12-01 12:16:30|521.96|519.86|521.91|519.81|521.96|519.86|521.9|519.8|5
1733055400000|2024-12-01 12:16:40|521.9|519.8|521.89|519.79|521.9|519.8|521.89|519.79|2
1733055410000|2024-12-01 12:16:50|521.88|519.78|521.78|519.68|521.88|519.78|521.78|519.68|8
1733055420000|2024-12-01 12:17:00|521.77|519.67|521.8|519.7|521.8|519.7|521.76|519.66|7
1733055430000|2024-12-01 12:17:10|521.79|519.69|521.76|519.66|521.79|519.69|521.76|519.66|4
1733055440000|2024-12-01 12:17:20|521.77|519.67|521.69|519.59|521.78|519.68|521.69|519.59|4
1733055450000|2024-12-01 12:17:30|521.68|519.58|521.59|519.49|521.68|519.58|521.59|519.49|7
1733055460000|2024-12-01 12:17:40|521.58|519.48|521.55|519.45|521.59|519.49|521.48|519.38|7
1733055470000|2024-12-01 12:17:50|521.56|519.46|521.61|519.51|521.61|519.51|521.56|519.46|7
1733055480000|2024-12-01 12:18:00|521.62|519.52|521.71|519.61|521.71|519.61|521.61|519.51|5
1733055490000|2024-12-01 12:18:10|521.72|519.62|521.72|519.62|521.72|519.62|521.72|519.62|1
1733055500000|2024-12-01 12:18:20|521.73|519.63|521.53|519.43|521.73|519.63|521.53|519.43|14
1733055510000|2024-12-01 12:18:30|521.52|519.42|521.3|519.2|521.52|519.42|521.3|519.2|13
1733055520000|2024-12-01 12:18:40|521.29|519.19|521.06|518.96|521.29|519.19|521.05|518.95|14
1733055530000|2024-12-01 12:18:50|521.07|518.97|521.2|519.1|521.2|519.1|521.06|518.96|10
1733055540000|2024-12-01 12:19:00|521.19|519.09|521.34|519.24|521.34|519.24|521.19|519.09|8
1733055550000|2024-12-01 12:19:10|521.35|519.25|521.36|519.26|521.36|519.26|521.35|519.25|4
1733055560000|2024-12-01 12:19:20|521.37|519.27|521.53|519.43|521.53|519.43|521.37|519.27|6
1733055570000|2024-12-01 12:19:30|521.52|519.42|521.53|519.43|521.54|519.44|521.52|519.42|3
1733055580000|2024-12-01 12:19:40|521.52|519.42|521.33|519.23|521.53|519.43|521.33|519.23|10
1733055590000|2024-12-01 12:19:50|521.32|519.22|521.23|519.13|521.32|519.22|521.23|519.13|7
1733055600000|2024-12-01 12:20:00|521.24|519.14|521.25|519.15|521.25|519.15|521.21|519.11|6
1733055610000|2024-12-01 12:20:10|521.24|519.14|521.22|519.12|521.24|519.14|521.18|519.08|7
1733055620000|2024-12-01 12:20:20|521.31|519.21|521.35|519.25|521.36|519.26|521.3|519.2|9
1733055630000|2024-12-01 12:20:30|521.36|519.26|521.48|519.38|521.49|519.39|521.36|519.26|7
1733055640000|2024-12-01 12:20:40|521.49|519.39|521.51|519.41|521.51|519.41|521.49|519.39|5
1733055650000|2024-12-01 12:20:50|521.62|519.52|521.51|519.41|521.67|519.57|521.51|519.41|16
1733055660000|2024-12-01 12:21:00|521.5|519.4|521.29|519.19|521.5|519.4|521.29|519.19|13
1733055670000|2024-12-01 12:21:10|521.28|519.18|521.11|519.01|521.28|519.18|521.08|518.98|11
1733055680000|2024-12-01 12:21:20|521.12|519.02|521.2|519.1|521.2|519.1|521.11|519.01|6
1733055690000|2024-12-01 12:21:30|521.21|519.11|521.29|519.19|521.29|519.19|521.21|519.11|7
1733055700000|2024-12-01 12:21:40|521.38|519.28|521.38|519.28|521.38|519.28|521.38|519.28|1
1733055710000|2024-12-01 12:21:50|521.37|519.27|521.32|519.22|521.37|519.27|521.32|519.22|2
1733055720000|2024-12-01 12:22:00|521.31|519.21|521.41|519.31|521.41|519.31|521.31|519.21|14
1733055730000|2024-12-01 12:22:10|521.42|519.32|521.6|519.5|521.6|519.5|521.42|519.32|7
1733055740000|2024-12-01 12:22:20|521.61|519.51|521.61|519.51|521.61|519.51|521.61|519.51|1
1733055750000|2024-12-01 12:22:30|521.62|519.52|521.56|519.46|521.63|519.53|521.56|519.46|6
1733055760000|2024-12-01 12:22:40|521.55|519.45|521.53|519.43|521.55|519.45|521.53|519.43|3
1733055770000|2024-12-01 12:22:50|521.52|519.42|521.42|519.32|521.52|519.42|521.42|519.32|3
1733055780000|2024-12-01 12:23:00|521.43|519.33|521.43|519.33|521.44|519.34|521.42|519.32|5
1733055790000|2024-12-01 12:23:10|521.33|519.23|521.43|519.33|521.43|519.33|521.33|519.23|2
1733055800000|2024-12-01 12:23:20|521.42|519.32|521.17|519.07|521.42|519.32|521.17|519.07|7
1733055810000|2024-12-01 12:23:30|521.15|519.05|521.04|518.94|521.15|519.05|521.04|518.94|12
1733055820000|2024-12-01 12:23:40|521.03|518.93|521.03|518.93|521.03|518.93|520.96|518.86|7
1733055830000|2024-12-01 12:23:50|521.04|518.94|521.09|518.99|521.12|519.02|521.03|518.93|6
1733055840000|2024-12-01 12:24:00|521.08|518.98|521.22|519.12|521.22|519.12|521.08|518.98|8
1733055850000|2024-12-01 12:24:10|521.23|519.13|521.32|519.22|521.32|519.22|521.22|519.12|5
1733055880000|2024-12-01 12:24:40|521.33|519.23|521.34|519.24|521.34|519.24|521.33|519.23|4
1733055890000|2024-12-01 12:24:50|521.35|519.25|521.42|519.32|521.43|519.33|521.35|519.25|9
1733055900000|2024-12-01 12:25:00|521.43|519.33|521.46|519.36|521.51|519.41|521.43|519.33|9
1733055910000|2024-12-01 12:25:10|521.47|519.37|521.37|519.27|521.47|519.37|521.37|519.27|8
1733055920000|2024-12-01 12:25:20|521.33|519.23|521.38|519.28|521.38|519.28|521.32|519.22|8
1733055930000|2024-12-01 12:25:30|521.37|519.27|521.31|519.21|521.37|519.27|521.31|519.21|5
1733055940000|2024-12-01 12:25:40|521.35|519.25|521.51|519.41|521.51|519.41|521.35|519.25|4
1733055950000|2024-12-01 12:25:50|521.52|519.42|521.53|519.43|521.53|519.43|521.52|519.42|2
1733055960000|2024-12-01 12:26:00|521.54|519.44|521.65|519.55|521.65|519.55|521.54|519.44|6
1733055970000|2024-12-01 12:26:10|521.66|519.56|521.79|519.69|521.8|519.7|521.66|519.56|6
1733055980000|2024-12-01 12:26:20|521.8|519.7|521.89|519.79|521.89|519.79|521.8|519.7|6
1733055990000|2024-12-01 12:26:30|521.88|519.78|521.85|519.75|521.88|519.78|521.85|519.75|4
1733056010000|2024-12-01 12:26:50|521.84|519.74|521.83|519.73|521.84|519.74|521.78|519.68|9
1733056020000|2024-12-01 12:27:00|521.82|519.72|521.78|519.68|521.84|519.74|521.78|519.68|7
1733056030000|2024-12-01 12:27:10|521.77|519.67|521.64|519.54|521.77|519.67|521.63|519.53|5
1733056040000|2024-12-01 12:27:20|521.63|519.53|521.51|519.41|521.63|519.53|521.48|519.38|9
1733056050000|2024-12-01 12:27:30|521.52|519.42|521.54|519.44|521.54|519.44|521.52|519.42|5
1733056060000|2024-12-01 12:27:40|521.55|519.45|521.57|519.47|521.57|519.47|521.54|519.44|5
1733056070000|2024-12-01 12:27:50|521.53|519.43|521.69|519.59|521.69|519.59|521.53|519.43|5
1733056080000|2024-12-01 12:28:00|521.68|519.58|521.66|519.56|521.68|519.58|521.66|519.56|3
1733056090000|2024-12-01 12:28:10|521.65|519.55|521.55|519.45|521.65|519.55|521.55|519.45|4
1733056100000|2024-12-01 12:28:20|521.54|519.44|521.47|519.37|521.56|519.46|521.47|519.37|3
1733056110000|2024-12-01 12:28:30|521.48|519.38|521.55|519.45|521.55|519.45|521.48|519.38|7
1733056120000|2024-12-01 12:28:40|521.56|519.46|521.46|519.36|521.65|519.55|521.46|519.36|10
1733056130000|2024-12-01 12:28:50|521.45|519.35|521.44|519.34|521.46|519.36|521.44|519.34|4
1733056140000|2024-12-01 12:29:00|521.43|519.33|521.24|519.14|521.44|519.34|521.24|519.14|12
1733056150000|2024-12-01 12:29:10|521.23|519.13|521.12|519.02|521.23|519.13|521.12|519.02|3
1733056160000|2024-12-01 12:29:20|521.11|519.01|521.11|519.01|521.11|519.01|521.06|518.96|7
1733056170000|2024-12-01 12:29:30|521.1|519|520.99|518.89|521.1|519|520.99|518.89|3
1733056180000|2024-12-01 12:29:40|521|518.9|521.01|518.91|521.01|518.91|521|518.9|2
1733056190000|2024-12-01 12:29:50|521.02|518.92|521.08|518.98|521.08|518.98|521.02|518.92|7
1733056200000|2024-12-01 12:30:00|521.09|518.99|520.99|518.89|521.1|519|520.99|518.89|3
1733056220000|2024-12-01 12:30:20|521|518.9|521.08|518.98|521.09|518.99|521|518.9|7
1733056230000|2024-12-01 12:30:30|521.09|518.99|521.22|519.12|521.23|519.13|521.09|518.99|10
1733056240000|2024-12-01 12:30:40|521.21|519.11|521.29|519.19|521.29|519.19|521.21|519.11|5
1733056250000|2024-12-01 12:30:50|521.3|519.2|521.3|519.2|521.3|519.2|521.3|519.2|1
1733056260000|2024-12-01 12:31:00|521.29|519.19|521.07|518.97|521.29|519.19|521.07|518.97|15
1733056270000|2024-12-01 12:31:10|521.08|518.98|520.96|518.86|521.08|518.98|520.96|518.86|5
1733056280000|2024-12-01 12:31:20|520.97|518.87|520.61|518.51|520.97|518.87|520.61|518.51|14
1733056290000|2024-12-01 12:31:30|520.6|518.5|520.3|518.2|520.6|518.5|520.3|518.2|10
1733056300000|2024-12-01 12:31:40|520.31|518.21|520.32|518.22|520.32|518.22|520.31|518.21|2
1733056310000|2024-12-01 12:31:50|520.31|518.21|520.17|518.07|520.31|518.21|520.16|518.06|12
1733056320000|2024-12-01 12:32:00|520.16|518.06|519.69|517.59|520.16|518.06|519.61|517.51|24
1733056330000|2024-12-01 12:32:10|519.68|517.58|519.63|517.53|519.68|517.58|519.63|517.53|6
1733056340000|2024-12-01 12:32:20|519.64|517.54|519.8|517.7|519.8|517.7|519.64|517.54|11
1733056350000|2024-12-01 12:32:30|519.81|517.71|519.92|517.82|519.93|517.83|519.79|517.69|6
1733056370000|2024-12-01 12:32:50|519.87|517.77|519.56|517.46|519.87|517.77|519.56|517.46|18
1733056380000|2024-12-01 12:33:00|519.55|517.45|519.49|517.39|519.55|517.45|519.47|517.37|8
1733056390000|2024-12-01 12:33:10|519.59|517.49|519.58|517.48|519.6|517.5|519.58|517.48|4
1733056400000|2024-12-01 12:33:20|519.54|517.44|519.45|517.35|519.54|517.44|519.45|517.35|5
1733056410000|2024-12-01 12:33:30|519.46|517.36|519.58|517.48|519.59|517.49|519.44|517.34|12
1733056420000|2024-12-01 12:33:40|519.59|517.49|519.79|517.69|519.79|517.69|519.58|517.48|7
1733056430000|2024-12-01 12:33:50|519.8|517.7|519.9|517.8|519.9|517.8|519.8|517.7|10
1733056440000|2024-12-01 12:34:00|519.91|517.81|519.97|517.87|519.97|517.87|519.9|517.8|11
1733056450000|2024-12-01 12:34:10|520.06|517.96|520.15|518.05|520.17|518.07|520.06|517.96|6
1733056460000|2024-12-01 12:34:20|520.16|518.06|520.16|518.06|520.16|518.06|520.16|518.06|1
1733056470000|2024-12-01 12:34:30|520.17|518.07|520.26|518.16|520.28|518.18|520.17|518.07|11
1733056480000|2024-12-01 12:34:40|520.25|518.15|520.29|518.19|520.29|518.19|520.25|518.15|7
1733056490000|2024-12-01 12:34:50|520.33|518.23|520.41|518.31|520.41|518.31|520.33|518.23|7
1733056500000|2024-12-01 12:35:00|520.42|518.32|520.48|518.38|520.48|518.38|520.42|518.32|7
1733056510000|2024-12-01 12:35:10|520.55|518.45|520.59|518.49|520.59|518.49|520.5|518.4|7
1733056520000|2024-12-01 12:35:20|520.6|518.5|520.51|518.41|520.6|518.5|520.5|518.4|8
1733056530000|2024-12-01 12:35:30|520.57|518.47|520.51|518.41|520.59|518.49|520.51|518.41|7
1733056540000|2024-12-01 12:35:40|520.52|518.42|520.58|518.48|520.59|518.49|520.52|518.42|3
1733056550000|2024-12-01 12:35:50|520.59|518.49|520.46|518.36|520.59|518.49|520.46|518.36|5
1733056560000|2024-12-01 12:36:00|520.45|518.35|520.35|518.25|520.45|518.35|520.35|518.25|8
1733056570000|2024-12-01 12:36:10|520.31|518.21|520.31|518.21|520.31|518.21|520.31|518.21|1
1733056580000|2024-12-01 12:36:20|520.27|518.17|520.07|517.97|520.27|518.17|520.06|517.96|12
1733056590000|2024-12-01 12:36:30|520.06|517.96|520.05|517.95|520.07|517.97|520.05|517.95|6
1733056600000|2024-12-01 12:36:40|520.04|517.94|520.19|518.09|520.19|518.09|520.04|517.94|6
1733056610000|2024-12-01 12:36:50|520.18|518.08|520.11|518.01|520.18|518.08|520.11|518.01|6
1733056620000|2024-12-01 12:37:00|520.1|518|520.12|518.02|520.12|518.02|520.1|518|3
1733056630000|2024-12-01 12:37:10|520.11|518.01|519.9|517.8|520.12|518.02|519.87|517.77|10
1733056640000|2024-12-01 12:37:20|519.89|517.79|519.91|517.81|519.91|517.81|519.89|517.79|3
1733056650000|2024-12-01 12:37:30|519.92|517.82|520.02|517.92|520.02|517.92|519.92|517.82|8
1733056670000|2024-12-01 12:37:50|520.03|517.93|519.99|517.89|520.03|517.93|519.98|517.88|4
1733056680000|2024-12-01 12:38:00|520|517.9|520.13|518.03|520.19|518.09|519.99|517.89|12
1733056690000|2024-12-01 12:38:10|520.12|518.02|519.95|517.85|520.12|518.02|519.95|517.85|6
1733056700000|2024-12-01 12:38:20|519.94|517.84|519.96|517.86|519.96|517.86|519.94|517.84|5
1733056710000|2024-12-01 12:38:30|520.02|517.92|520.17|518.07|520.17|518.07|520.02|517.92|4
1733056720000|2024-12-01 12:38:40|520.18|518.08|520.26|518.16|520.26|518.16|520.18|518.08|4
1733056730000|2024-12-01 12:38:50|520.27|518.17|520.29|518.19|520.29|518.19|520.27|518.17|3
1733056740000|2024-12-01 12:39:00|520.32|518.22|520.39|518.29|520.39|518.29|520.3|518.2|10
1733056750000|2024-12-01 12:39:10|520.49|518.39|520.49|518.39|520.49|518.39|520.49|518.39|1
1733056760000|2024-12-01 12:39:20|520.5|518.4|520.78|518.68|520.78|518.68|520.5|518.4|15
1733056770000|2024-12-01 12:39:30|520.79|518.69|520.99|518.89|520.99|518.89|520.79|518.69|9
1733056780000|2024-12-01 12:39:40|521|518.9|521.2|519.1|521.22|519.12|521|518.9|11
1733056790000|2024-12-01 12:39:50|521.21|519.11|521.4|519.3|521.4|519.3|521.21|519.11|8
1733056800000|2024-12-01 12:40:00|521.38|519.28|521.11|519.01|521.38|519.28|521.05|518.95|17
1733056810000|2024-12-01 12:40:10|521.12|519.02|521.21|519.11|521.21|519.11|521.12|519.02|6
1733056820000|2024-12-01 12:40:20|521.22|519.12|521.24|519.14|521.24|519.14|521.22|519.12|3
1733056830000|2024-12-01 12:40:30|521.26|519.16|521.33|519.23|521.34|519.24|521.26|519.16|6
1733056840000|2024-12-01 12:40:40|521.34|519.24|521.65|519.55|521.65|519.55|521.34|519.24|13
1733056850000|2024-12-01 12:40:50|521.66|519.56|521.85|519.75|521.85|519.75|521.66|519.56|11
1733056860000|2024-12-01 12:41:00|521.86|519.76|521.86|519.76|521.86|519.76|521.85|519.75|5
1733056870000|2024-12-01 12:41:10|521.85|519.75|521.67|519.57|521.85|519.75|521.67|519.57|3
1733056880000|2024-12-01 12:41:20|521.66|519.56|521.58|519.48|521.66|519.56|521.58|519.48|4
1733056890000|2024-12-01 12:41:30|521.57|519.47|521.54|519.44|521.57|519.47|521.54|519.44|4
1733056900000|2024-12-01 12:41:40|521.53|519.43|521.67|519.57|521.68|519.58|521.53|519.43|5
1733056910000|2024-12-01 12:41:50|521.66|519.56|521.66|519.56|521.67|519.57|521.66|519.56|3
1733056920000|2024-12-01 12:42:00|521.65|519.55|521.61|519.51|521.65|519.55|521.61|519.51|3
1733056930000|2024-12-01 12:42:10|521.6|519.5|521.5|519.4|521.6|519.5|521.5|519.4|2
1733056940000|2024-12-01 12:42:20|521.49|519.39|521.31|519.21|521.49|519.39|521.31|519.21|5
1733056950000|2024-12-01 12:42:30|521.3|519.2|521.41|519.31|521.41|519.31|521.27|519.17|11
1733056960000|2024-12-01 12:42:40|521.44|519.34|521.45|519.35|521.45|519.35|521.44|519.34|2
1733056970000|2024-12-01 12:42:50|521.44|519.34|521.43|519.33|521.44|519.34|521.43|519.33|2
1733056980000|2024-12-01 12:43:00|521.35|519.25|521.36|519.26|521.36|519.26|521.35|519.25|2
1733056990000|2024-12-01 12:43:10|521.35|519.25|521.44|519.34|521.45|519.35|521.35|519.25|5
1733057000000|2024-12-01 12:43:20|521.45|519.35|521.85|519.75|521.91|519.81|521.43|519.33|11
1733057010000|2024-12-01 12:43:30|521.86|519.76|522.06|519.96|522.06|519.96|521.86|519.76|15
1733057020000|2024-12-01 12:43:40|522.07|519.97|522.13|520.03|522.13|520.03|522.07|519.97|4
1733057030000|2024-12-01 12:43:50|522.14|520.04|522.18|520.08|522.18|520.08|522.14|520.04|5
1733057040000|2024-12-01 12:44:00|522.19|520.09|522.48|520.38|522.48|520.38|522.19|520.09|12
1733057050000|2024-12-01 12:44:10|522.49|520.39|522.54|520.44|522.54|520.44|522.48|520.38|6
1733057060000|2024-12-01 12:44:20|522.55|520.45|522.54|520.44|522.55|520.45|522.53|520.43|4
1733057070000|2024-12-01 12:44:30|522.55|520.45|522.55|520.45|522.55|520.45|522.55|520.45|1
1733057080000|2024-12-01 12:44:40|522.46|520.36|522.46|520.36|522.47|520.37|522.46|520.36|3
1733057090000|2024-12-01 12:44:50|522.47|520.37|522.5|520.4|522.5|520.4|522.47|520.37|6
1733057100000|2024-12-01 12:45:00|522.49|520.39|522.69|520.59|522.69|520.59|522.48|520.38|6
1733057120000|2024-12-01 12:45:20|522.7|520.6|522.75|520.65|522.76|520.66|522.7|520.6|3
1733057130000|2024-12-01 12:45:30|522.76|520.66|522.75|520.65|522.77|520.67|522.75|520.65|7
1733057140000|2024-12-01 12:45:40|522.83|520.73|522.78|520.68|522.83|520.73|522.71|520.61|7
1733057150000|2024-12-01 12:45:50|522.79|520.69|522.82|520.72|522.82|520.72|522.79|520.69|4
1733057160000|2024-12-01 12:46:00|522.83|520.73|523.04|520.94|523.05|520.95|522.83|520.73|13
1733057180000|2024-12-01 12:46:20|523.08|520.98|523.08|520.98|523.08|520.98|523.07|520.97|3
1733057190000|2024-12-01 12:46:30|523.09|520.99|523.19|521.09|523.2|521.1|523.09|520.99|6
1733057200000|2024-12-01 12:46:40|523.2|521.1|523.24|521.14|523.25|521.15|523.2|521.1|3
1733057210000|2024-12-01 12:46:50|523.23|521.13|523.15|521.05|523.23|521.13|523.15|521.05|6
1733057220000|2024-12-01 12:47:00|523.14|521.04|523|520.9|523.14|521.04|523|520.9|10
1733057230000|2024-12-01 12:47:10|523.01|520.91|522.91|520.81|523.01|520.91|522.91|520.81|3
1733057240000|2024-12-01 12:47:20|522.92|520.82|522.98|520.88|522.98|520.88|522.92|520.82|3
1733057250000|2024-12-01 12:47:30|522.99|520.89|522.94|520.84|522.99|520.89|522.93|520.83|5
1733057260000|2024-12-01 12:47:40|522.87|520.77|522.85|520.75|522.88|520.78|522.77|520.67|5
1733057270000|2024-12-01 12:47:50|522.8|520.7|522.8|520.7|522.8|520.7|522.8|520.7|1
1733057280000|2024-12-01 12:48:00|522.75|520.65|522.76|520.66|522.83|520.73|522.71|520.61|11
1733057290000|2024-12-01 12:48:10|522.7|520.6|522.8|520.7|522.8|520.7|522.7|520.6|3
1733057300000|2024-12-01 12:48:20|522.79|520.69|522.78|520.68|522.79|520.69|522.78|520.68|2
1733057310000|2024-12-01 12:48:30|522.77|520.67|522.71|520.61|522.77|520.67|522.69|520.59|7
1733057320000|2024-12-01 12:48:40|522.7|520.6|522.63|520.53|522.71|520.61|522.63|520.53|3
1733057330000|2024-12-01 12:48:50|522.64|520.54|522.54|520.44|522.7|520.6|522.53|520.43|7
1733057340000|2024-12-01 12:49:00|522.53|520.43|522.29|520.19|522.53|520.43|522.29|520.19|14
1733057350000|2024-12-01 12:49:10|522.28|520.18|522.02|519.92|522.28|520.18|522.02|519.92|10
1733057360000|2024-12-01 12:49:20|522.01|519.91|521.96|519.86|522.02|519.92|521.96|519.86|10
1733057370000|2024-12-01 12:49:30|521.95|519.85|521.91|519.81|521.95|519.85|521.91|519.81|3
1733057380000|2024-12-01 12:49:40|521.92|519.82|521.76|519.66|521.92|519.82|521.76|519.66|7
1733057390000|2024-12-01 12:49:50|521.75|519.65|521.56|519.46|521.75|519.65|521.56|519.46|7
1733057400000|2024-12-01 12:50:00|521.57|519.47|521.47|519.37|521.57|519.47|521.47|519.37|6
1733057410000|2024-12-01 12:50:10|521.46|519.36|521.29|519.19|521.46|519.36|521.26|519.16|16
1733057420000|2024-12-01 12:50:20|521.28|519.18|521.29|519.19|521.29|519.19|521.27|519.17|3
1733057430000|2024-12-01 12:50:30|521.37|519.27|521.32|519.22|521.38|519.28|521.32|519.22|4
1733057440000|2024-12-01 12:50:40|521.37|519.27|521.36|519.26|521.38|519.28|521.36|519.26|8
1733057450000|2024-12-01 12:50:50|521.35|519.25|521.29|519.19|521.35|519.25|521.29|519.19|8
1733057460000|2024-12-01 12:51:00|521.22|519.12|521.24|519.14|521.24|519.14|521.21|519.11|7
1733057470000|2024-12-01 12:51:10|521.31|519.21|521.33|519.23|521.33|519.23|521.29|519.19|6
1733057480000|2024-12-01 12:51:20|521.32|519.22|521.3|519.2|521.32|519.22|521.28|519.18|7
1733057490000|2024-12-01 12:51:30|521.35|519.25|521.29|519.19|521.35|519.25|521.29|519.19|5
1733057500000|2024-12-01 12:51:40|521.28|519.18|521.25|519.15|521.28|519.18|521.18|519.08|5
1733057510000|2024-12-01 12:51:50|521.24|519.14|521.33|519.23|521.33|519.23|521.24|519.14|8
1733057520000|2024-12-01 12:52:00|521.34|519.24|521.26|519.16|521.34|519.24|521.26|519.16|7
1733057530000|2024-12-01 12:52:10|521.25|519.15|521.16|519.06|521.25|519.15|521.13|519.03|7
1733057540000|2024-12-01 12:52:20|521.2|519.1|521.08|518.98|521.2|519.1|521.08|518.98|13
1733057550000|2024-12-01 12:52:30|521.07|518.97|520.87|518.77|521.07|518.97|520.87|518.77|11
1733057560000|2024-12-01 12:52:40|520.83|518.73|520.8|518.7|520.83|518.73|520.78|518.68|4
1733057570000|2024-12-01 12:52:50|520.79|518.69|520.86|518.76|520.86|518.76|520.79|518.69|2
1733057580000|2024-12-01 12:53:00|520.8|518.7|520.66|518.56|520.8|518.7|520.66|518.56|5
1733057600000|2024-12-01 12:53:20|520.59|518.49|520.57|518.47|520.6|518.5|520.57|518.47|5
1733057610000|2024-12-01 12:53:30|520.56|518.46|520.35|518.25|520.56|518.46|520.32|518.22|7
1733057630000|2024-12-01 12:53:50|520.34|518.24|520.51|518.41|520.51|518.41|520.34|518.24|9
1733057640000|2024-12-01 12:54:00|520.5|518.4|520.5|518.4|520.5|518.4|520.5|518.4|1
1733057650000|2024-12-01 12:54:10|520.49|518.39|520.46|518.36|520.49|518.39|520.46|518.36|6
1733057660000|2024-12-01 12:54:20|520.47|518.37|520.58|518.48|520.58|518.48|520.47|518.37|5
1733057670000|2024-12-01 12:54:30|520.57|518.47|520.49|518.39|520.57|518.47|520.49|518.39|5
1733057680000|2024-12-01 12:54:40|520.44|518.34|520.37|518.27|520.44|518.34|520.37|518.27|2
1733057690000|2024-12-01 12:54:50|520.36|518.26|520.43|518.33|520.43|518.33|520.35|518.25|8
1733057700000|2024-12-01 12:55:00|520.44|518.34|520.53|518.43|520.53|518.43|520.44|518.34|5
1733057710000|2024-12-01 12:55:10|520.54|518.44|520.65|518.55|520.65|518.55|520.54|518.44|5
1733057720000|2024-12-01 12:55:20|520.66|518.56|520.66|518.56|520.67|518.57|520.59|518.49|10
1733057730000|2024-12-01 12:55:30|520.67|518.57|520.68|518.58|520.68|518.58|520.67|518.57|2
1733057740000|2024-12-01 12:55:40|520.67|518.57|520.75|518.65|520.76|518.66|520.6|518.5|5
1733057750000|2024-12-01 12:55:50|520.74|518.64|520.73|518.63|520.74|518.64|520.73|518.63|2
1733057760000|2024-12-01 12:56:00|520.72|518.62|520.74|518.64|520.74|518.64|520.69|518.59|5
1733057770000|2024-12-01 12:56:10|520.87|518.77|521.03|518.93|521.03|518.93|520.87|518.77|6
1733057780000|2024-12-01 12:56:20|521.04|518.94|521.05|518.95|521.05|518.95|521.04|518.94|2
1733057790000|2024-12-01 12:56:30|521.06|518.96|521.2|519.1|521.2|519.1|521.06|518.96|7
1733057800000|2024-12-01 12:56:40|521.21|519.11|521.23|519.13|521.23|519.13|521.21|519.11|3
1733057810000|2024-12-01 12:56:50|521.22|519.12|521.03|518.93|521.22|519.12|521.03|518.93|11
1733057820000|2024-12-01 12:57:00|521.04|518.94|521.04|518.94|521.04|518.94|521.03|518.93|9
1733057830000|2024-12-01 12:57:10|521.03|518.93|520.97|518.87|521.04|518.94|520.97|518.87|8
1733057840000|2024-12-01 12:57:20|520.98|518.88|521.19|519.09|521.22|519.12|520.98|518.88|10
1733057850000|2024-12-01 12:57:30|521.2|519.1|521.2|519.1|521.22|519.12|521.19|519.09|6
1733057860000|2024-12-01 12:57:40|521.16|519.06|520.97|518.87|521.16|519.06|520.97|518.87|7
1733057870000|2024-12-01 12:57:50|520.93|518.83|520.73|518.63|520.93|518.83|520.73|518.63|13
1733057880000|2024-12-01 12:58:00|520.72|518.62|520.53|518.43|520.72|518.62|520.5|518.4|9
1733057890000|2024-12-01 12:58:10|520.52|518.42|520.52|518.42|520.52|518.42|520.52|518.42|1
1733057900000|2024-12-01 12:58:20|520.48|518.38|520.35|518.25|520.48|518.38|520.35|518.25|7
1733057910000|2024-12-01 12:58:30|520.34|518.24|520.32|518.22|520.36|518.26|520.32|518.22|7
1733057920000|2024-12-01 12:58:40|520.31|518.21|520.23|518.13|520.31|518.21|520.23|518.13|2
1733057930000|2024-12-01 12:58:50|520.22|518.12|520.15|518.05|520.22|518.12|520.15|518.05|5
1733057940000|2024-12-01 12:59:00|520.16|518.06|520.23|518.13|520.23|518.13|520.16|518.06|6
1733057950000|2024-12-01 12:59:10|520.24|518.14|520.16|518.06|520.24|518.14|520.15|518.05|3
1733057960000|2024-12-01 12:59:20|520.23|518.13|520.31|518.21|520.31|518.21|520.2|518.1|7
1733057970000|2024-12-01 12:59:30|520.32|518.22|520.34|518.24|520.35|518.25|520.32|518.22|5
1733057980000|2024-12-01 12:59:40|520.35|518.25|520.34|518.24|520.35|518.25|520.34|518.24|2
1733057990000|2024-12-01 12:59:50|520.33|518.23|520.37|518.27|520.38|518.28|520.32|518.22|5
1733058000000|2024-12-01 13:00:00|520.33|518.23|520.24|518.14|520.34|518.24|520.24|518.14|10
1733058010000|2024-12-01 13:00:10|520.15|518.05|520.13|518.03|520.2|518.1|520.13|518.03|5
1733058020000|2024-12-01 13:00:20|520.12|518.02|520.07|517.97|520.12|518.02|520.07|517.97|6
1733058030000|2024-12-01 13:00:30|520.06|517.96|520.05|517.95|520.12|518.02|520.05|517.95|11
1733058040000|2024-12-01 13:00:40|520.04|517.94|519.88|517.78|520.04|517.94|519.87|517.77|5
1733058050000|2024-12-01 13:00:50|519.89|517.79|519.96|517.86|519.96|517.86|519.89|517.79|4
1733058060000|2024-12-01 13:01:00|519.97|517.87|520.04|517.94|520.04|517.94|519.97|517.87|5
1733058070000|2024-12-01 13:01:10|520.05|517.95|520.05|517.95|520.07|517.97|520.05|517.95|5
1733058080000|2024-12-01 13:01:20|520.06|517.96|520.12|518.02|520.12|518.02|520.06|517.96|4
1733058090000|2024-12-01 13:01:30|520.13|518.03|520.25|518.15|520.25|518.15|520.13|518.03|7
1733058100000|2024-12-01 13:01:40|520.37|518.27|520.25|518.15|520.37|518.27|520.25|518.15|7
1733058110000|2024-12-01 13:01:50|520.18|518.08|519.91|517.81|520.18|518.08|519.87|517.77|12
1733058120000|2024-12-01 13:02:00|519.9|517.8|519.9|517.8|519.9|517.8|519.89|517.79|5
1733058130000|2024-12-01 13:02:10|519.88|517.78|520.14|518.04|520.15|518.05|519.88|517.78|7
1733058140000|2024-12-01 13:02:20|520.16|518.06|520.09|517.99|520.16|518.06|520.09|517.99|7
1733058150000|2024-12-01 13:02:30|520.08|517.98|519.93|517.83|520.08|517.98|519.93|517.83|9
1733058160000|2024-12-01 13:02:40|519.92|517.82|519.7|517.6|519.92|517.82|519.7|517.6|5
1733058170000|2024-12-01 13:02:50|519.69|517.59|519.58|517.48|519.69|517.59|519.58|517.48|9
1733058180000|2024-12-01 13:03:00|519.57|517.47|519.15|517.05|519.57|517.47|519.15|517.05|11
1733058190000|2024-12-01 13:03:10|519.14|517.04|519.11|517.01|519.14|517.04|519.11|517.01|9
1733058200000|2024-12-01 13:03:20|519.1|517|519.22|517.12|519.22|517.12|519.07|516.97|8
1733058210000|2024-12-01 13:03:30|519.23|517.13|519.57|517.47|519.57|517.47|519.23|517.13|14
1733058220000|2024-12-01 13:03:40|519.58|517.48|519.75|517.65|519.75|517.65|519.58|517.48|2
1733058230000|2024-12-01 13:03:50|519.76|517.66|519.89|517.79|519.89|517.79|519.76|517.66|7
1733058240000|2024-12-01 13:04:00|520.08|517.98|520.49|518.39|520.49|518.39|520.08|517.98|24
1733058250000|2024-12-01 13:04:10|520.5|518.4|520.62|518.52|520.66|518.56|520.5|518.4|11
1733058260000|2024-12-01 13:04:20|520.63|518.53|520.79|518.69|520.79|518.69|520.63|518.53|10
1733058270000|2024-12-01 13:04:30|520.8|518.7|520.88|518.78|520.88|518.78|520.8|518.7|5
1733058280000|2024-12-01 13:04:40|520.89|518.79|521|518.9|521|518.9|520.89|518.79|8
1733058290000|2024-12-01 13:04:50|521.01|518.91|521.01|518.91|521.01|518.91|521.01|518.91|1
1733058300000|2024-12-01 13:05:00|521|518.9|520.98|518.88|521|518.9|520.98|518.88|3
1733058310000|2024-12-01 13:05:10|521.03|518.93|521.44|519.34|521.44|519.34|521.03|518.93|14
1733058320000|2024-12-01 13:05:20|521.45|519.35|521.28|519.18|521.47|519.37|521.28|519.18|8
1733058330000|2024-12-01 13:05:30|521.29|519.19|521.43|519.33|521.43|519.33|521.29|519.19|5
1733058340000|2024-12-01 13:05:40|521.44|519.34|521.44|519.34|521.44|519.34|521.44|519.34|1
1733058350000|2024-12-01 13:05:50|521.45|519.35|521.37|519.27|521.47|519.37|521.31|519.21|6
1733058360000|2024-12-01 13:06:00|521.31|519.21|521.13|519.03|521.31|519.21|521.13|519.03|8
1733058370000|2024-12-01 13:06:10|521.08|518.98|520.98|518.88|521.08|518.98|520.98|518.88|9
1733058380000|2024-12-01 13:06:20|520.95|518.85|520.9|518.8|520.95|518.85|520.89|518.79|8
1733058390000|2024-12-01 13:06:30|520.91|518.81|520.9|518.8|520.91|518.81|520.9|518.8|2
1733058400000|2024-12-01 13:06:40|520.89|518.79|520.93|518.83|520.99|518.89|520.89|518.79|10
1733058410000|2024-12-01 13:06:50|520.92|518.82|520.87|518.77|520.92|518.82|520.85|518.75|4
1733058420000|2024-12-01 13:07:00|520.88|518.78|521.1|519|521.1|519|520.87|518.77|7
1733058430000|2024-12-01 13:07:10|521.11|519.01|521.19|519.09|521.19|519.09|521.11|519.01|7
1733058440000|2024-12-01 13:07:20|521.2|519.1|521.2|519.1|521.22|519.12|521.2|519.1|7
1733058450000|2024-12-01 13:07:30|521.21|519.11|521.51|519.41|521.51|519.41|521.21|519.11|9
1733058460000|2024-12-01 13:07:40|521.52|519.42|521.54|519.44|521.54|519.44|521.52|519.42|3
1733058470000|2024-12-01 13:07:50|521.55|519.45|521.66|519.56|521.66|519.56|521.55|519.45|6
1733058480000|2024-12-01 13:08:00|521.67|519.57|521.65|519.55|521.68|519.58|521.65|519.55|7
1733058490000|2024-12-01 13:08:10|521.6|519.5|521.83|519.73|521.84|519.74|521.6|519.5|6
1733058500000|2024-12-01 13:08:20|521.84|519.74|521.89|519.79|521.9|519.8|521.84|519.74|6
1733058510000|2024-12-01 13:08:30|521.9|519.8|521.9|519.8|521.95|519.85|521.89|519.79|7
1733058520000|2024-12-01 13:08:40|521.89|519.79|521.95|519.85|521.95|519.85|521.85|519.75|9
1733058530000|2024-12-01 13:08:50|521.96|519.86|522.07|519.97|522.08|519.98|521.96|519.86|7
1733058540000|2024-12-01 13:09:00|522.06|519.96|522.2|520.1|522.2|520.1|522.05|519.95|9
1733058550000|2024-12-01 13:09:10|522.21|520.11|522.21|520.11|522.21|520.11|522.21|520.11|1
1733058560000|2024-12-01 13:09:20|522.2|520.1|522.11|520.01|522.2|520.1|522.09|519.99|4
1733058570000|2024-12-01 13:09:30|522.16|520.06|522.23|520.13|522.23|520.13|522.16|520.06|3
1733058580000|2024-12-01 13:09:40|522.24|520.14|522.35|520.25|522.36|520.26|522.24|520.14|5
1733058590000|2024-12-01 13:09:50|522.36|520.26|522.43|520.33|522.44|520.34|522.35|520.25|6
1733058600000|2024-12-01 13:10:00|522.44|520.34|522.59|520.49|522.59|520.49|522.44|520.34|6
1733058610000|2024-12-01 13:10:10|522.6|520.5|522.69|520.59|522.7|520.6|522.59|520.49|7
1733058620000|2024-12-01 13:10:20|522.57|520.47|522.56|520.46|522.58|520.48|522.56|520.46|4
1733058630000|2024-12-01 13:10:30|522.55|520.45|522.43|520.33|522.56|520.46|522.43|520.33|11
1733058640000|2024-12-01 13:10:40|522.44|520.34|522.47|520.37|522.47|520.37|522.43|520.33|6
1733058650000|2024-12-01 13:10:50|522.48|520.38|522.51|520.41|522.51|520.41|522.48|520.38|4
1733058660000|2024-12-01 13:11:00|522.53|520.43|522.36|520.26|522.53|520.43|522.36|520.26|8
1733058670000|2024-12-01 13:11:10|522.35|520.25|522.28|520.18|522.35|520.25|522.26|520.16|4
1733058680000|2024-12-01 13:11:20|522.29|520.19|522.51|520.41|522.51|520.41|522.29|520.19|10
1733058690000|2024-12-01 13:11:30|522.5|520.4|522.47|520.37|522.5|520.4|522.46|520.36|5
1733058700000|2024-12-01 13:11:40|522.46|520.36|522.57|520.47|522.57|520.47|522.45|520.35|4
1733058710000|2024-12-01 13:11:50|522.56|520.46|522.48|520.38|522.56|520.46|522.48|520.38|10
1733058720000|2024-12-01 13:12:00|522.47|520.37|522.48|520.38|522.49|520.39|522.44|520.34|10
1733058730000|2024-12-01 13:12:10|522.47|520.37|522.56|520.46|522.57|520.47|522.46|520.36|4
1733058740000|2024-12-01 13:12:20|522.55|520.45|522.52|520.42|522.55|520.45|522.52|520.42|4
1733058750000|2024-12-01 13:12:30|522.53|520.43|522.51|520.41|522.55|520.45|522.51|520.41|7
1733058760000|2024-12-01 13:12:40|522.52|520.42|522.52|520.42|522.62|520.52|522.51|520.41|5
1733058770000|2024-12-01 13:12:50|522.53|520.43|522.65|520.55|522.65|520.55|522.53|520.43|6
1733058790000|2024-12-01 13:13:10|522.64|520.54|522.47|520.37|522.64|520.54|522.47|520.37|3
1733058800000|2024-12-01 13:13:20|522.48|520.38|522.51|520.41|522.51|520.41|522.48|520.38|4
1733058810000|2024-12-01 13:13:30|522.52|520.42|522.56|520.46|522.56|520.46|522.52|520.42|9
1733058820000|2024-12-01 13:13:40|522.6|520.5|522.67|520.57|522.68|520.58|522.6|520.5|4
1733058830000|2024-12-01 13:13:50|522.66|520.56|522.64|520.54|522.66|520.56|522.64|520.54|3
1733058840000|2024-12-01 13:14:00|522.65|520.55|522.71|520.61|522.71|520.61|522.61|520.51|9
1733058850000|2024-12-01 13:14:10|522.75|520.65|522.75|520.65|522.83|520.73|522.74|520.64|6
1733058860000|2024-12-01 13:14:20|522.76|520.66|522.75|520.65|522.76|520.66|522.75|520.65|2
1733058870000|2024-12-01 13:14:30|522.74|520.64|522.68|520.58|522.75|520.65|522.68|520.58|3
1733058880000|2024-12-01 13:14:40|522.69|520.59|522.5|520.4|522.69|520.59|522.5|520.4|3
1733058890000|2024-12-01 13:14:50|522.56|520.46|522.68|520.58|522.69|520.59|522.56|520.46|8
1733058900000|2024-12-01 13:15:00|522.69|520.59|522.68|520.58|522.69|520.59|522.68|520.58|2
1733058910000|2024-12-01 13:15:10|522.69|520.59|522.59|520.49|522.69|520.59|522.59|520.49|5
1733058920000|2024-12-01 13:15:20|522.58|520.48|522.49|520.39|522.58|520.48|522.49|520.39|6
1733058930000|2024-12-01 13:15:30|522.48|520.38|522.25|520.15|522.48|520.38|522.25|520.15|7
1733058940000|2024-12-01 13:15:40|522.24|520.14|522.24|520.14|522.25|520.15|522.23|520.13|5
1733058950000|2024-12-01 13:15:50|522.23|520.13|522.29|520.19|522.29|520.19|522.23|520.13|4
1733058960000|2024-12-01 13:16:00|522.3|520.2|522.21|520.11|522.32|520.22|522.21|520.11|5
1733058970000|2024-12-01 13:16:10|522.2|520.1|522.2|520.1|522.21|520.11|522.19|520.09|4
1733058980000|2024-12-01 13:16:20|522.19|520.09|522.42|520.32|522.42|520.32|522.19|520.09|5
1733059000000|2024-12-01 13:16:40|522.49|520.39|522.61|520.51|522.61|520.51|522.45|520.35|6
1733059010000|2024-12-01 13:16:50|522.79|520.69|522.72|520.62|522.79|520.69|522.72|520.62|9
1733059020000|2024-12-01 13:17:00|522.73|520.63|522.84|520.74|522.85|520.75|522.73|520.63|10
1733059030000|2024-12-01 13:17:10|522.97|520.87|523.28|521.18|523.28|521.18|522.97|520.87|15
1733059040000|2024-12-01 13:17:20|523.27|521.17|523.28|521.18|523.28|521.18|523.27|521.17|2
1733059050000|2024-12-01 13:17:30|523.34|521.24|523.6|521.5|523.6|521.5|523.34|521.24|14
1733059060000|2024-12-01 13:17:40|523.61|521.51|523.65|521.55|523.66|521.56|523.61|521.51|4
1733059070000|2024-12-01 13:17:50|523.64|521.54|523.75|521.65|523.75|521.65|523.64|521.54|10
1733059080000|2024-12-01 13:18:00|523.76|521.66|523.84|521.74|523.84|521.74|523.76|521.66|12
1733059090000|2024-12-01 13:18:10|523.85|521.75|523.66|521.56|523.85|521.75|523.65|521.55|7
1733059100000|2024-12-01 13:18:20|523.65|521.55|523.65|521.55|523.65|521.55|523.65|521.55|1
1733059110000|2024-12-01 13:18:30|523.75|521.65|523.86|521.76|523.86|521.76|523.74|521.64|8
1733059120000|2024-12-01 13:18:40|523.85|521.75|523.77|521.67|523.85|521.75|523.77|521.67|4
1733059130000|2024-12-01 13:18:50|523.76|521.66|523.67|521.57|523.76|521.66|523.66|521.56|7
1733059140000|2024-12-01 13:19:00|523.68|521.58|523.73|521.63|523.74|521.64|523.68|521.58|8
1733059150000|2024-12-01 13:19:10|523.58|521.48|523.6|521.5|523.6|521.5|523.58|521.48|3
1733059160000|2024-12-01 13:19:20|523.59|521.49|523.52|521.42|523.59|521.49|523.51|521.41|6
1733059170000|2024-12-01 13:19:30|523.51|521.41|523.58|521.48|523.61|521.51|523.49|521.39|9
1733059180000|2024-12-01 13:19:40|523.73|521.63|523.72|521.62|523.73|521.63|523.72|521.62|4
1733059190000|2024-12-01 13:19:50|523.73|521.63|523.63|521.53|523.73|521.63|523.62|521.52|11
1733059200000|2024-12-01 13:20:00|523.66|521.56|523.64|521.54|523.66|521.56|523.6|521.5|8
1733059210000|2024-12-01 13:20:10|523.63|521.53|523.74|521.64|523.74|521.64|523.63|521.53|3
1733059220000|2024-12-01 13:20:20|523.75|521.65|523.83|521.73|523.83|521.73|523.75|521.65|8
1733059230000|2024-12-01 13:20:30|523.84|521.74|523.89|521.79|523.93|521.83|523.83|521.73|7
1733059240000|2024-12-01 13:20:40|523.88|521.78|523.89|521.79|523.93|521.83|523.88|521.78|6
1733059250000|2024-12-01 13:20:50|523.9|521.8|523.99|521.89|524|521.9|523.9|521.8|9
1733059260000|2024-12-01 13:21:00|523.98|521.88|524.31|522.21|524.31|522.21|523.98|521.88|13
1733059270000|2024-12-01 13:21:10|524.32|522.22|524.44|522.34|524.44|522.34|524.32|522.22|11
1733059280000|2024-12-01 13:21:20|524.45|522.35|524.57|522.47|524.57|522.47|524.44|522.34|11
1733059290000|2024-12-01 13:21:30|524.59|522.49|524.68|522.58|524.68|522.58|524.58|522.48|12
1733059300000|2024-12-01 13:21:40|524.69|522.59|524.62|522.52|524.69|522.59|524.62|522.52|2
1733059310000|2024-12-01 13:21:50|524.61|522.51|524.55|522.45|524.61|522.51|524.53|522.43|4
1733059320000|2024-12-01 13:22:00|524.5|522.4|524.4|522.3|524.51|522.41|524.39|522.29|8
1733059330000|2024-12-01 13:22:10|524.51|522.41|524.45|522.35|524.51|522.41|524.45|522.35|3
1733059340000|2024-12-01 13:22:20|524.44|522.34|524.32|522.22|524.44|522.34|524.32|522.22|6
1733059350000|2024-12-01 13:22:30|524.31|522.21|524.16|522.06|524.31|522.21|524.16|522.06|5
1733059360000|2024-12-01 13:22:40|524.15|522.05|524.18|522.08|524.2|522.1|524.15|522.05|4
1733059370000|2024-12-01 13:22:50|524.17|522.07|524.09|521.99|524.17|522.07|524.09|521.99|12
1733059380000|2024-12-01 13:23:00|524.05|521.95|524.08|521.98|524.08|521.98|524.05|521.95|4
1733059390000|2024-12-01 13:23:10|524.17|522.07|524.17|522.07|524.17|522.07|524.17|522.07|1
1733059400000|2024-12-01 13:23:20|524.18|522.08|524.39|522.29|524.39|522.29|524.18|522.08|11
1733059410000|2024-12-01 13:23:30|524.38|522.28|524.56|522.46|524.57|522.47|524.38|522.28|10
1733059420000|2024-12-01 13:23:40|524.59|522.49|524.73|522.63|524.73|522.63|524.59|522.49|7
1733059430000|2024-12-01 13:23:50|524.72|522.62|524.72|522.62|524.73|522.63|524.72|522.62|3
1733059440000|2024-12-01 13:24:00|524.71|522.61|524.53|522.43|524.71|522.61|524.53|522.43|12
1733059450000|2024-12-01 13:24:10|524.54|522.44|524.62|522.52|524.62|522.52|524.54|522.44|7
1733059460000|2024-12-01 13:24:20|524.61|522.51|524.66|522.56|524.66|522.56|524.61|522.51|6
1733059470000|2024-12-01 13:24:30|524.67|522.57|524.69|522.59|524.69|522.59|524.66|522.56|6
1733059480000|2024-12-01 13:24:40|524.7|522.6|524.71|522.61|524.72|522.62|524.7|522.6|4
1733059490000|2024-12-01 13:24:50|524.72|522.62|524.64|522.54|524.72|522.62|524.62|522.52|6
1733059500000|2024-12-01 13:25:00|524.66|522.56|524.67|522.57|524.67|522.57|524.65|522.55|4
1733059510000|2024-12-01 13:25:10|524.68|522.58|524.82|522.72|524.82|522.72|524.67|522.57|7
1733059520000|2024-12-01 13:25:20|524.81|522.71|524.81|522.71|524.82|522.72|524.81|522.71|3
1733059530000|2024-12-01 13:25:30|524.8|522.7|524.84|522.74|524.84|522.74|524.74|522.64|13
1733059540000|2024-12-01 13:25:40|524.94|522.84|524.95|522.85|524.95|522.85|524.94|522.84|2
1733059550000|2024-12-01 13:25:50|524.94|522.84|524.95|522.85|524.95|522.85|524.94|522.84|2
1733059560000|2024-12-01 13:26:00|524.94|522.84|524.81|522.71|524.94|522.84|524.81|522.71|11
1733059570000|2024-12-01 13:26:10|524.8|522.7|524.62|522.52|524.81|522.71|524.6|522.5|8
1733059580000|2024-12-01 13:26:20|524.63|522.53|524.6|522.5|524.65|522.55|524.59|522.49|7
1733059590000|2024-12-01 13:26:30|524.59|522.49|524.55|522.45|524.6|522.5|524.55|522.45|7
1733059600000|2024-12-01 13:26:40|524.54|522.44|524.61|522.51|524.61|522.51|524.54|522.44|3
1733059610000|2024-12-01 13:26:50|524.6|522.5|524.53|522.43|524.6|522.5|524.53|522.43|4
1733059620000|2024-12-01 13:27:00|524.52|522.42|524.5|522.4|524.52|522.42|524.5|522.4|5
1733059630000|2024-12-01 13:27:10|524.4|522.3|524.4|522.3|524.4|522.3|524.29|522.19|5
1733059640000|2024-12-01 13:27:20|524.41|522.31|524.48|522.38|524.48|522.38|524.41|522.31|8
1733059650000|2024-12-01 13:27:30|524.49|522.39|524.53|522.43|524.53|522.43|524.49|522.39|6
1733059660000|2024-12-01 13:27:40|524.54|522.44|524.55|522.45|524.56|522.46|524.54|522.44|4
1733059670000|2024-12-01 13:27:50|524.41|522.31|524.4|522.3|524.41|522.31|524.39|522.29|3
1733059680000|2024-12-01 13:28:00|524.47|522.37|524.51|522.41|524.53|522.43|524.46|522.36|6
1733059690000|2024-12-01 13:28:10|524.5|522.4|524.46|522.36|524.53|522.43|524.44|522.34|10
1733059700000|2024-12-01 13:28:20|524.45|522.35|524.38|522.28|524.45|522.35|524.37|522.27|5
1733059710000|2024-12-01 13:28:30|524.39|522.29|524.57|522.47|524.57|522.47|524.39|522.29|11
1733059720000|2024-12-01 13:28:40|524.58|522.48|524.61|522.51|524.61|522.51|524.58|522.48|4
1733059730000|2024-12-01 13:28:50|524.6|522.5|524.52|522.42|524.61|522.51|524.51|522.41|7
1733059740000|2024-12-01 13:29:00|524.53|522.43|524.39|522.29|524.54|522.44|524.39|522.29|10
1733059750000|2024-12-01 13:29:10|524.34|522.24|524.11|522.01|524.34|522.24|524.1|522|13
1733059760000|2024-12-01 13:29:20|524.06|521.96|523.94|521.84|524.06|521.96|523.94|521.84|7
1733059770000|2024-12-01 13:29:30|523.95|521.85|524.11|522.01|524.11|522.01|523.95|521.85|11
1733059780000|2024-12-01 13:29:40|524.17|522.07|524.23|522.13|524.24|522.14|524.16|522.06|6
1733059790000|2024-12-01 13:29:50|524.22|522.12|524.15|522.05|524.22|522.12|524.15|522.05|3
1733059800000|2024-12-01 13:30:00|524.18|522.08|524.2|522.1|524.22|522.12|524.18|522.08|7
1733059810000|2024-12-01 13:30:10|524.21|522.11|524.18|522.08|524.27|522.17|524.18|522.08|8
1733059820000|2024-12-01 13:30:20|524.17|522.07|524.18|522.08|524.18|522.08|524.17|522.07|2
1733059830000|2024-12-01 13:30:30|524.3|522.2|524.41|522.31|524.41|522.31|524.29|522.19|8
1733059840000|2024-12-01 13:30:40|524.42|522.32|524.48|522.38|524.48|522.38|524.42|522.32|6
1733059850000|2024-12-01 13:30:50|524.49|522.39|524.49|522.39|524.49|522.39|524.49|522.39|1
1733059860000|2024-12-01 13:31:00|524.48|522.38|524.48|522.38|524.48|522.38|524.48|522.38|1
1733059870000|2024-12-01 13:31:10|524.57|522.47|524.52|522.42|524.57|522.47|524.52|522.42|6
1733059880000|2024-12-01 13:31:20|524.57|522.47|524.49|522.39|524.57|522.47|524.49|522.39|6
1733059890000|2024-12-01 13:31:30|524.5|522.4|524.36|522.26|524.5|522.4|524.36|522.26|6
1733059900000|2024-12-01 13:31:40|524.35|522.25|524.23|522.13|524.35|522.25|524.23|522.13|4
1733059910000|2024-12-01 13:31:50|524.22|522.12|524.26|522.16|524.27|522.17|524.22|522.12|10
1733059920000|2024-12-01 13:32:00|524.27|522.17|524.21|522.11|524.27|522.17|524.21|522.11|4
1733059930000|2024-12-01 13:32:10|524.2|522.1|524.08|521.98|524.2|522.1|524.08|521.98|6
1733059940000|2024-12-01 13:32:20|524.09|521.99|524.08|521.98|524.1|522|524.05|521.95|11
1733059950000|2024-12-01 13:32:30|524.09|521.99|524.13|522.03|524.13|522.03|524.09|521.99|5
1733059960000|2024-12-01 13:32:40|524.04|521.94|524.04|521.94|524.04|521.94|524.04|521.94|1
1733059970000|2024-12-01 13:32:50|524.03|521.93|523.94|521.84|524.03|521.93|523.94|521.84|6
1733059980000|2024-12-01 13:33:00|523.95|521.85|524.07|521.97|524.09|521.99|523.95|521.85|9
1733059990000|2024-12-01 13:33:10|524.08|521.98|524.19|522.09|524.19|522.09|524.08|521.98|3
1733060000000|2024-12-01 13:33:20|524.17|522.07|524.02|521.92|524.17|522.07|524.02|521.92|8
1733060010000|2024-12-01 13:33:30|524.01|521.91|524|521.9|524.01|521.91|523.91|521.81|9
1733060020000|2024-12-01 13:33:40|523.99|521.89|524.11|522.01|524.11|522.01|523.99|521.89|6
1733060030000|2024-12-01 13:33:50|524.1|522|524.08|521.98|524.1|522|524.08|521.98|3
1733060040000|2024-12-01 13:34:00|524.11|522.01|523.9|521.8|524.11|522.01|523.9|521.8|7
1733060050000|2024-12-01 13:34:10|523.89|521.79|523.94|521.84|523.94|521.84|523.85|521.75|6
1733060060000|2024-12-01 13:34:20|524|521.9|523.86|521.76|524|521.9|523.82|521.72|11
1733060070000|2024-12-01 13:34:30|523.87|521.77|524|521.9|524|521.9|523.87|521.77|12
1733060080000|2024-12-01 13:34:40|524.01|521.91|524.21|522.11|524.21|522.11|524.01|521.91|4
1733060090000|2024-12-01 13:34:50|524.2|522.1|524.28|522.18|524.28|522.18|524.2|522.1|8
1733060100000|2024-12-01 13:35:00|524.29|522.19|524.39|522.29|524.4|522.3|524.29|522.19|6
1733060110000|2024-12-01 13:35:10|524.41|522.31|524.59|522.49|524.59|522.49|524.41|522.31|6
1733060120000|2024-12-01 13:35:20|524.58|522.48|524.54|522.44|524.58|522.48|524.54|522.44|5
1733060130000|2024-12-01 13:35:30|524.53|522.43|524.51|522.41|524.53|522.43|524.51|522.41|3
1733060140000|2024-12-01 13:35:40|524.57|522.47|524.54|522.44|524.57|522.47|524.54|522.44|4
1733060150000|2024-12-01 13:35:50|524.53|522.43|524.39|522.29|524.53|522.43|524.38|522.28|9
1733060160000|2024-12-01 13:36:00|524.38|522.28|524.54|522.44|524.54|522.44|524.37|522.27|11
1733060170000|2024-12-01 13:36:10|524.63|522.53|524.67|522.57|524.67|522.57|524.63|522.53|2
1733060180000|2024-12-01 13:36:20|524.68|522.58|524.62|522.52|524.68|522.58|524.62|522.52|3
1733060190000|2024-12-01 13:36:30|524.61|522.51|524.56|522.46|524.61|522.51|524.56|522.46|6
1733060200000|2024-12-01 13:36:40|524.57|522.47|524.52|522.42|524.57|522.47|524.52|522.42|6
1733060210000|2024-12-01 13:36:50|524.51|522.41|524.52|522.42|524.52|522.42|524.51|522.41|2
1733060220000|2024-12-01 13:37:00|524.51|522.41|524.53|522.43|524.54|522.44|524.5|522.4|7
1733060230000|2024-12-01 13:37:10|524.41|522.31|524.35|522.25|524.41|522.31|524.35|522.25|6
1733060240000|2024-12-01 13:37:20|524.34|522.24|524.3|522.2|524.34|522.24|524.28|522.18|9
1733060250000|2024-12-01 13:37:30|524.4|522.3|524.42|522.32|524.42|522.32|524.34|522.24|5
1733060260000|2024-12-01 13:37:40|524.43|522.33|524.56|522.46|524.56|522.46|524.43|522.33|4
1733060270000|2024-12-01 13:37:50|524.57|522.47|524.6|522.5|524.6|522.5|524.56|522.46|5
1733060280000|2024-12-01 13:38:00|524.61|522.51|524.73|522.63|524.73|522.63|524.61|522.51|6
1733060290000|2024-12-01 13:38:10|524.74|522.64|524.74|522.64|524.75|522.65|524.74|522.64|3
1733060300000|2024-12-01 13:38:20|524.54|522.44|524.6|522.5|524.6|522.5|524.54|522.44|2
1733060310000|2024-12-01 13:38:30|524.59|522.49|524.64|522.54|524.64|522.54|524.59|522.49|6
1733060320000|2024-12-01 13:38:40|524.68|522.58|524.6|522.5|524.68|522.58|524.59|522.49|5
1733060330000|2024-12-01 13:38:50|524.61|522.51|524.66|522.56|524.66|522.56|524.61|522.51|5
1733060340000|2024-12-01 13:39:00|524.68|522.58|524.81|522.71|524.81|522.71|524.68|522.58|9
1733060350000|2024-12-01 13:39:10|524.68|522.58|524.62|522.52|524.68|522.58|524.62|522.52|7
1733060360000|2024-12-01 13:39:20|524.64|522.54|524.78|522.68|524.78|522.68|524.64|522.54|10
1733060370000|2024-12-01 13:39:30|524.79|522.69|524.96|522.86|524.96|522.86|524.79|522.69|8
1733060380000|2024-12-01 13:39:40|524.97|522.87|525.09|522.99|525.09|522.99|524.97|522.87|6
1733060390000|2024-12-01 13:39:50|525.1|523|525.2|523.1|525.2|523.1|525.1|523|9
1733060400000|2024-12-01 13:40:00|525.28|523.18|525.29|523.19|525.32|523.22|525.26|523.16|7
1733060410000|2024-12-01 13:40:10|525.35|523.25|525.34|523.24|525.35|523.25|525.32|523.22|4
1733060420000|2024-12-01 13:40:20|525.33|523.23|525.39|523.29|525.39|523.29|525.33|523.23|7
1733060430000|2024-12-01 13:40:30|525.44|523.34|525.55|523.45|525.56|523.46|525.44|523.34|11
1733060440000|2024-12-01 13:40:40|525.57|523.47|525.37|523.27|525.57|523.47|525.35|523.25|9
1733060450000|2024-12-01 13:40:50|525.38|523.28|525.4|523.3|525.4|523.3|525.38|523.28|3
1733060460000|2024-12-01 13:41:00|525.41|523.31|525.49|523.39|525.49|523.39|525.41|523.31|6
1733060470000|2024-12-01 13:41:10|525.51|523.41|525.32|523.22|525.51|523.41|525.18|523.08|16
1733060480000|2024-12-01 13:41:20|525.31|523.21|525.29|523.19|525.31|523.21|525.29|523.19|3
1733060490000|2024-12-01 13:41:30|525.28|523.18|525.27|523.17|525.29|523.19|525.21|523.11|11
1733060500000|2024-12-01 13:41:40|525.26|523.16|525.21|523.11|525.34|523.24|525.21|523.11|9
1733060510000|2024-12-01 13:41:50|525.2|523.1|525.1|523|525.2|523.1|525.1|523|7
1733060520000|2024-12-01 13:42:00|525.07|522.97|524.95|522.85|525.07|522.97|524.95|522.85|9
1733060530000|2024-12-01 13:42:10|524.94|522.84|524.84|522.74|524.95|522.85|524.83|522.73|11
1733060540000|2024-12-01 13:42:20|524.83|522.73|524.83|522.73|524.83|522.73|524.82|522.72|5
1733060550000|2024-12-01 13:42:30|524.81|522.71|524.52|522.42|524.81|522.71|524.52|522.42|18
1733060560000|2024-12-01 13:42:40|524.51|522.41|524.5|522.4|524.51|522.41|524.49|522.39|4
1733060570000|2024-12-01 13:42:50|524.49|522.39|524.57|522.47|524.57|522.47|524.49|522.39|3
1733060580000|2024-12-01 13:43:00|524.43|522.33|524.42|522.32|524.43|522.33|524.42|522.32|2
1733060590000|2024-12-01 13:43:10|524.43|522.33|524.4|522.3|524.52|522.42|524.4|522.3|11
1733060600000|2024-12-01 13:43:20|524.39|522.29|524.24|522.14|524.39|522.29|524.24|522.14|10
1733060610000|2024-12-01 13:43:30|524.25|522.15|524.24|522.14|524.25|522.15|524.24|522.14|4
1733060620000|2024-12-01 13:43:40|524.25|522.15|524.18|522.08|524.32|522.22|524.18|522.08|7
1733060630000|2024-12-01 13:43:50|524.17|522.07|523.98|521.88|524.17|522.07|523.95|521.85|7
1733060640000|2024-12-01 13:44:00|523.97|521.87|523.97|521.87|523.98|521.88|523.97|521.87|3
1733060650000|2024-12-01 13:44:10|523.96|521.86|523.9|521.8|523.96|521.86|523.9|521.8|2
1733060660000|2024-12-01 13:44:20|523.91|521.81|523.96|521.86|523.96|521.86|523.9|521.8|7
1733060670000|2024-12-01 13:44:30|523.95|521.85|524.09|521.99|524.09|521.99|523.95|521.85|7
1733060680000|2024-12-01 13:44:40|524.01|521.91|523.92|521.82|524.01|521.91|523.91|521.81|8
1733060690000|2024-12-01 13:44:50|523.91|521.81|524|521.9|524|521.9|523.91|521.81|2
1733060700000|2024-12-01 13:45:00|523.99|521.89|523.97|521.87|524.01|521.91|523.92|521.82|9
1733060710000|2024-12-01 13:45:10|524.01|521.91|524.05|521.95|524.08|521.98|524.01|521.91|5
1733060720000|2024-12-01 13:45:20|524.06|521.96|524.06|521.96|524.1|522|524.06|521.96|13
1733060730000|2024-12-01 13:45:30|523.99|521.89|523.74|521.64|523.99|521.89|523.7|521.6|13
1733060740000|2024-12-01 13:45:40|523.68|521.58|523.41|521.31|523.7|521.6|523.4|521.3|10
1733060750000|2024-12-01 13:45:50|523.4|521.3|523.38|521.28|523.4|521.3|523.38|521.28|3
1733060760000|2024-12-01 13:46:00|523.37|521.27|523.21|521.11|523.37|521.27|523.21|521.11|8
1733060770000|2024-12-01 13:46:10|523.2|521.1|523.2|521.1|523.2|521.1|523.2|521.1|1
1733060780000|2024-12-01 13:46:20|523.16|521.06|523.08|520.98|523.16|521.06|523.08|520.98|5
1733060790000|2024-12-01 13:46:30|523.07|520.97|522.94|520.84|523.07|520.97|522.94|520.84|10
1733060800000|2024-12-01 13:46:40|522.95|520.85|522.85|520.75|522.95|520.85|522.84|520.74|6
1733060810000|2024-12-01 13:46:50|522.86|520.76|522.91|520.81|522.91|520.81|522.86|520.76|6
1733060820000|2024-12-01 13:47:00|522.94|520.84|523.18|521.08|523.18|521.08|522.94|520.84|10
1733060830000|2024-12-01 13:47:10|523.19|521.09|523.26|521.16|523.29|521.19|523.19|521.09|7
1733060840000|2024-12-01 13:47:20|523.25|521.15|523.21|521.11|523.26|521.16|523.21|521.11|7
1733060850000|2024-12-01 13:47:30|523.2|521.1|523.1|521|523.21|521.11|523.09|520.99|10
1733060860000|2024-12-01 13:47:40|523.01|520.91|522.95|520.85|523.01|520.91|522.94|520.84|3
1733060870000|2024-12-01 13:47:50|522.93|520.83|522.92|520.82|522.94|520.84|522.92|520.82|4
1733060880000|2024-12-01 13:48:00|522.88|520.78|522.9|520.8|522.9|520.8|522.87|520.77|5
1733060890000|2024-12-01 13:48:10|522.91|520.81|522.94|520.84|522.94|520.84|522.91|520.81|4
1733060900000|2024-12-01 13:48:20|522.95|520.85|523.06|520.96|523.06|520.96|522.95|520.85|14
1733060910000|2024-12-01 13:48:30|523.16|521.06|523.49|521.39|523.5|521.4|523.16|521.06|17
1733060920000|2024-12-01 13:48:40|523.5|521.4|523.55|521.45|523.58|521.48|523.5|521.4|8
1733060930000|2024-12-01 13:48:50|523.54|521.44|523.5|521.4|523.54|521.44|523.5|521.4|5
1733060940000|2024-12-01 13:49:00|523.49|521.39|523.62|521.52|523.62|521.52|523.47|521.37|10
1733060950000|2024-12-01 13:49:10|523.61|521.51|523.77|521.67|523.77|521.67|523.61|521.51|4
1733060970000|2024-12-01 13:49:30|523.76|521.66|523.79|521.69|523.79|521.69|523.76|521.66|8
1733060980000|2024-12-01 13:49:40|523.71|521.61|523.55|521.45|523.73|521.63|523.55|521.45|6
1733060990000|2024-12-01 13:49:50|523.54|521.44|523.4|521.3|523.54|521.44|523.4|521.3|7
1733061000000|2024-12-01 13:50:00|523.39|521.29|523.38|521.28|523.39|521.29|523.36|521.26|7
1733061010000|2024-12-01 13:50:10|523.39|521.29|523.53|521.43|523.53|521.43|523.37|521.27|6
1733061020000|2024-12-01 13:50:20|523.35|521.25|523.38|521.28|523.38|521.28|523.35|521.25|4
1733061030000|2024-12-01 13:50:30|523.37|521.27|523.32|521.22|523.42|521.32|523.32|521.22|6
1733061040000|2024-12-01 13:50:40|523.31|521.21|523.25|521.15|523.31|521.21|523.25|521.15|7
1733061050000|2024-12-01 13:50:50|523.19|521.09|523.2|521.1|523.2|521.1|523.19|521.09|2
1733061060000|2024-12-01 13:51:00|523.19|521.09|523.17|521.07|523.23|521.13|523.17|521.07|9
1733061070000|2024-12-01 13:51:10|523.16|521.06|523.37|521.27|523.37|521.27|523.16|521.06|5
1733061080000|2024-12-01 13:51:20|523.41|521.31|523.46|521.36|523.46|521.36|523.4|521.3|6
1733061090000|2024-12-01 13:51:30|523.45|521.35|523.46|521.36|523.46|521.36|523.19|521.09|10
1733061100000|2024-12-01 13:51:40|523.47|521.37|523.33|521.23|523.48|521.38|523.31|521.21|8
1733061110000|2024-12-01 13:51:50|523.35|521.25|523.46|521.36|523.46|521.36|523.35|521.25|5
1733061120000|2024-12-01 13:52:00|523.47|521.37|523.63|521.53|523.63|521.53|523.47|521.37|15
1733061130000|2024-12-01 13:52:10|523.64|521.54|523.7|521.6|523.7|521.6|523.64|521.54|3
1733061140000|2024-12-01 13:52:20|523.71|521.61|523.79|521.69|523.8|521.7|523.71|521.61|7
1733061150000|2024-12-01 13:52:30|523.78|521.68|523.77|521.67|523.8|521.7|523.77|521.67|6
1733061160000|2024-12-01 13:52:40|523.78|521.68|523.95|521.85|523.98|521.88|523.78|521.68|9
1733061170000|2024-12-01 13:52:50|523.94|521.84|523.72|521.62|523.94|521.84|523.7|521.6|5
1733061180000|2024-12-01 13:53:00|523.71|521.61|523.69|521.59|523.71|521.61|523.68|521.58|7
1733061190000|2024-12-01 13:53:10|523.63|521.53|523.43|521.33|523.63|521.53|523.43|521.33|6
1733061200000|2024-12-01 13:53:20|523.4|521.3|523.36|521.26|523.4|521.3|523.36|521.26|5
1733061210000|2024-12-01 13:53:30|523.35|521.25|523.29|521.19|523.35|521.25|523.26|521.16|8
1733061220000|2024-12-01 13:53:40|523.28|521.18|523.23|521.13|523.28|521.18|523.22|521.12|6
1733061230000|2024-12-01 13:53:50|523.24|521.14|523.39|521.29|523.41|521.31|523.24|521.14|6
1733061240000|2024-12-01 13:54:00|523.4|521.3|523.82|521.72|523.82|521.72|523.4|521.3|25
1733061250000|2024-12-01 13:54:10|523.81|521.71|523.83|521.73|523.83|521.73|523.81|521.71|5
1733061260000|2024-12-01 13:54:20|523.84|521.74|523.98|521.88|523.98|521.88|523.84|521.74|6
1733061270000|2024-12-01 13:54:30|523.97|521.87|523.97|521.87|523.97|521.87|523.97|521.87|1
1733061280000|2024-12-01 13:54:40|523.89|521.79|523.9|521.8|523.9|521.8|523.89|521.79|2
1733061290000|2024-12-01 13:54:50|523.89|521.79|523.9|521.8|523.9|521.8|523.89|521.79|2
1733061300000|2024-12-01 13:55:00|523.91|521.81|524.11|522.01|524.11|522.01|523.91|521.81|10
1733061310000|2024-12-01 13:55:10|524.12|522.02|523.94|521.84|524.13|522.03|523.93|521.83|10
1733061320000|2024-12-01 13:55:20|523.95|521.85|524.06|521.96|524.06|521.96|523.95|521.85|4
1733061330000|2024-12-01 13:55:30|524.05|521.95|523.96|521.86|524.05|521.95|523.96|521.86|6
1733061340000|2024-12-01 13:55:40|523.97|521.87|524.03|521.93|524.03|521.93|523.96|521.86|4
1733061350000|2024-12-01 13:55:50|524.02|521.92|524.01|521.91|524.02|521.92|524.01|521.91|2
1733061360000|2024-12-01 13:56:00|524|521.9|523.81|521.71|524|521.9|523.81|521.71|4
1733061370000|2024-12-01 13:56:10|523.83|521.73|523.15|521.05|523.83|521.73|523.15|521.05|19
1733061380000|2024-12-01 13:56:20|523.16|521.06|523.15|521.05|523.16|521.06|523.15|521.05|4
1733061390000|2024-12-01 13:56:30|523.14|521.04|523.13|521.03|523.14|521.04|523.13|521.03|2
1733061400000|2024-12-01 13:56:40|523.18|521.08|523|520.9|523.18|521.08|523|520.9|6
1733061410000|2024-12-01 13:56:50|523.01|520.91|522.59|520.49|523.01|520.91|522.59|520.49|14
1733061420000|2024-12-01 13:57:00|522.57|520.47|522.31|520.21|522.57|520.47|522.31|520.21|14
1733061430000|2024-12-01 13:57:10|522.32|520.22|522.35|520.25|522.35|520.25|522.32|520.22|4
1733061440000|2024-12-01 13:57:20|522.36|520.26|522.43|520.33|522.43|520.33|522.36|520.26|5
1733061450000|2024-12-01 13:57:30|522.44|520.34|522.59|520.49|522.59|520.49|522.44|520.34|6
1733061460000|2024-12-01 13:57:40|522.6|520.5|522.51|520.41|522.7|520.6|522.51|520.41|8
1733061470000|2024-12-01 13:57:50|522.52|520.42|522.53|520.43|522.53|520.43|522.52|520.42|2
1733061480000|2024-12-01 13:58:00|522.54|520.44|522.51|520.41|522.55|520.45|522.51|520.41|7
1733061490000|2024-12-01 13:58:10|522.56|520.46|522.65|520.55|522.69|520.59|522.56|520.46|6
1733061500000|2024-12-01 13:58:20|522.64|520.54|522.68|520.58|522.68|520.58|522.64|520.54|5
1733061510000|2024-12-01 13:58:30|522.8|520.7|522.86|520.76|522.88|520.78|522.8|520.7|4
1733061520000|2024-12-01 13:58:40|522.87|520.77|522.87|520.77|522.87|520.77|522.87|520.77|1
1733061530000|2024-12-01 13:58:50|522.96|520.86|522.94|520.84|522.97|520.87|522.94|520.84|6
1733061540000|2024-12-01 13:59:00|522.93|520.83|522.73|520.63|522.93|520.83|522.73|520.63|13
1733061550000|2024-12-01 13:59:10|522.72|520.62|522.63|520.53|522.72|520.62|522.63|520.53|10
1733061560000|2024-12-01 13:59:20|522.57|520.47|522.57|520.47|522.61|520.51|522.57|520.47|8
1733061570000|2024-12-01 13:59:30|522.56|520.46|522.51|520.41|522.56|520.46|522.51|520.41|5
1733061580000|2024-12-01 13:59:40|522.48|520.38|522.48|520.38|522.5|520.4|522.48|520.38|4
1733061590000|2024-12-01 13:59:50|522.49|520.39|522.54|520.44|522.54|520.44|522.49|520.39|5
1733061600000|2024-12-01 14:00:00|522.55|520.45|522.45|520.35|522.55|520.45|522.45|520.35|7
1733061610000|2024-12-01 14:00:10|522.36|520.26|522.29|520.19|522.36|520.26|522.26|520.16|9
1733061620000|2024-12-01 14:00:20|522.36|520.26|522.61|520.51|522.61|520.51|522.36|520.26|11
1733061630000|2024-12-01 14:00:30|522.62|520.52|522.75|520.65|522.75|520.65|522.62|520.52|13
1733061640000|2024-12-01 14:00:40|522.76|520.66|522.89|520.79|522.96|520.86|522.76|520.66|4
1733061650000|2024-12-01 14:00:50|522.88|520.78|522.53|520.43|522.92|520.82|522.53|520.43|20
1733061660000|2024-12-01 14:01:00|522.52|520.42|522.53|520.43|522.53|520.43|522.52|520.42|2
1733061670000|2024-12-01 14:01:10|522.54|520.44|522.59|520.49|522.59|520.49|522.54|520.44|10
1733061680000|2024-12-01 14:01:20|522.6|520.5|522.57|520.47|522.61|520.51|522.57|520.47|6
1733061690000|2024-12-01 14:01:30|522.58|520.48|522.53|520.43|522.58|520.48|522.53|520.43|4
1733061700000|2024-12-01 14:01:40|522.46|520.36|522.45|520.35|522.46|520.36|522.45|520.35|2
1733061710000|2024-12-01 14:01:50|522.46|520.36|522.46|520.36|522.46|520.36|522.46|520.36|1
1733061720000|2024-12-01 14:02:00|522.41|520.31|522.02|519.92|522.44|520.34|522.02|519.92|15
1733061730000|2024-12-01 14:02:10|522.01|519.91|522.03|519.93|522.03|519.93|522.01|519.91|3
1733061740000|2024-12-01 14:02:20|522.05|519.95|521.99|519.89|522.06|519.96|521.99|519.89|7
1733061750000|2024-12-01 14:02:30|521.98|519.88|521.76|519.66|521.98|519.88|521.76|519.66|11
1733061760000|2024-12-01 14:02:40|521.77|519.67|521.91|519.81|521.91|519.81|521.76|519.66|5
1733061770000|2024-12-01 14:02:50|521.9|519.8|521.91|519.81|521.91|519.81|521.89|519.79|4
1733061780000|2024-12-01 14:03:00|521.96|519.86|522.63|520.53|522.63|520.53|521.96|519.86|24
1733061790000|2024-12-01 14:03:10|522.73|520.63|522.79|520.69|522.79|520.69|522.73|520.63|7
1733061800000|2024-12-01 14:03:20|522.8|520.7|522.8|520.7|522.8|520.7|522.79|520.69|3
1733061810000|2024-12-01 14:03:30|522.79|520.69|522.78|520.68|522.79|520.69|522.78|520.68|2
1733061820000|2024-12-01 14:03:40|522.72|520.62|522.72|520.62|522.72|520.62|522.72|520.62|1
1733061830000|2024-12-01 14:03:50|522.73|520.63|522.73|520.63|522.73|520.63|522.73|520.63|1
1733061840000|2024-12-01 14:04:00|522.74|520.64|522.62|520.52|522.74|520.64|522.59|520.49|13
1733061850000|2024-12-01 14:04:10|522.49|520.39|522.84|520.74|522.84|520.74|522.49|520.39|11
1733061860000|2024-12-01 14:04:20|522.98|520.88|523.01|520.91|523.06|520.96|522.97|520.87|13
1733061870000|2024-12-01 14:04:30|523|520.9|522.96|520.86|523|520.9|522.96|520.86|5
1733061880000|2024-12-01 14:04:40|522.88|520.78|522.75|520.65|522.88|520.78|522.74|520.64|7
1733061890000|2024-12-01 14:04:50|522.76|520.66|522.74|520.64|522.76|520.66|522.73|520.63|5
1733061900000|2024-12-01 14:05:00|522.75|520.65|522.76|520.66|522.77|520.67|522.74|520.64|6
1733061910000|2024-12-01 14:05:10|522.77|520.67|522.61|520.51|522.77|520.67|522.56|520.46|7
1733061920000|2024-12-01 14:05:20|522.6|520.5|522.61|520.51|522.61|520.51|522.6|520.5|2
1733061930000|2024-12-01 14:05:30|522.62|520.52|522.62|520.52|522.63|520.53|522.61|520.51|5
1733061940000|2024-12-01 14:05:40|522.67|520.57|522.8|520.7|522.84|520.74|522.67|520.57|8
1733061950000|2024-12-01 14:05:50|522.81|520.71|522.86|520.76|522.86|520.76|522.81|520.71|6
1733061960000|2024-12-01 14:06:00|522.9|520.8|522.82|520.72|522.96|520.86|522.82|520.72|11
1733061970000|2024-12-01 14:06:10|522.83|520.73|522.72|520.62|522.83|520.73|522.72|520.62|5
1733061980000|2024-12-01 14:06:20|522.71|520.61|522.72|520.62|522.72|520.62|522.71|520.61|2
1733061990000|2024-12-01 14:06:30|522.71|520.61|522.72|520.62|522.72|520.62|522.71|520.61|2
1733062000000|2024-12-01 14:06:40|522.68|520.58|522.68|520.58|522.68|520.58|522.68|520.58|1
1733062010000|2024-12-01 14:06:50|522.67|520.57|522.67|520.57|522.68|520.58|522.66|520.56|5
1733062020000|2024-12-01 14:07:00|522.68|520.58|522.88|520.78|522.88|520.78|522.68|520.58|9
1733062030000|2024-12-01 14:07:10|522.94|520.84|522.94|520.84|522.94|520.84|522.94|520.84|1
1733062040000|2024-12-01 14:07:20|522.95|520.85|523|520.9|523|520.9|522.95|520.85|4
1733062050000|2024-12-01 14:07:30|523.03|520.93|523.2|521.1|523.2|521.1|523.03|520.93|7
1733062060000|2024-12-01 14:07:40|523.22|521.12|523.27|521.17|523.27|521.17|523.22|521.12|3
1733062070000|2024-12-01 14:07:50|523.32|521.22|523.42|521.32|523.43|521.33|523.32|521.22|8
1733062080000|2024-12-01 14:08:00|523.43|521.33|523.45|521.35|523.45|521.35|523.43|521.33|3
1733062090000|2024-12-01 14:08:10|523.44|521.34|523.17|521.07|523.44|521.34|523.12|521.02|14
1733062100000|2024-12-01 14:08:20|523.18|521.08|523.18|521.08|523.18|521.08|523.18|521.08|1
1733062110000|2024-12-01 14:08:30|523.21|521.11|523.27|521.17|523.27|521.17|523.21|521.11|3
1733062120000|2024-12-01 14:08:40|523.28|521.18|523.46|521.36|523.46|521.36|523.28|521.18|8
1733062130000|2024-12-01 14:08:50|523.45|521.35|523.57|521.47|523.57|521.47|523.45|521.35|9
1733062150000|2024-12-01 14:09:10|523.58|521.48|523.86|521.76|523.87|521.77|523.58|521.48|13
1733062160000|2024-12-01 14:09:20|523.87|521.77|523.86|521.76|523.88|521.78|523.86|521.76|4
1733062170000|2024-12-01 14:09:30|523.85|521.75|523.92|521.82|523.92|521.82|523.85|521.75|4
1733062180000|2024-12-01 14:09:40|523.91|521.81|523.72|521.62|523.91|521.81|523.72|521.62|4
1733062190000|2024-12-01 14:09:50|523.73|521.63|523.74|521.64|523.74|521.64|523.73|521.63|2
1733062200000|2024-12-01 14:10:00|523.75|521.65|523.82|521.72|523.83|521.73|523.74|521.64|10
1733062210000|2024-12-01 14:10:10|523.93|521.83|523.98|521.88|523.98|521.88|523.93|521.83|6
1733062220000|2024-12-01 14:10:20|523.99|521.89|523.88|521.78|523.99|521.89|523.88|521.78|10
1733062230000|2024-12-01 14:10:30|523.87|521.77|523.75|521.65|523.87|521.77|523.73|521.63|24
1733062240000|2024-12-01 14:10:40|523.57|521.47|523.3|521.2|523.58|521.48|523.28|521.18|8
1733062250000|2024-12-01 14:10:50|523.31|521.21|523.36|521.26|523.37|521.27|523.31|521.21|8
1733062260000|2024-12-01 14:11:00|523.37|521.27|523.28|521.18|523.37|521.27|523.28|521.18|6
1733062270000|2024-12-01 14:11:10|523.29|521.19|523.31|521.21|523.31|521.21|523.29|521.19|3
1733062280000|2024-12-01 14:11:20|523.32|521.22|523.36|521.26|523.36|521.26|523.32|521.22|9
1733062290000|2024-12-01 14:11:30|523.35|521.25|523.22|521.12|523.35|521.25|523.22|521.12|5
1733062300000|2024-12-01 14:11:40|523.23|521.13|523.32|521.22|523.34|521.24|523.23|521.13|7
1733062310000|2024-12-01 14:11:50|523.33|521.23|523.37|521.27|523.38|521.28|523.33|521.23|7
1733062320000|2024-12-01 14:12:00|523.38|521.28|523.39|521.29|523.4|521.3|523.34|521.24|10
1733062330000|2024-12-01 14:12:10|523.38|521.28|523.36|521.26|523.39|521.29|523.34|521.24|6
1733062340000|2024-12-01 14:12:20|523.37|521.27|523.39|521.29|523.4|521.3|523.37|521.27|6
1733062350000|2024-12-01 14:12:30|523.4|521.3|523.28|521.18|523.4|521.3|523.25|521.15|8
1733062360000|2024-12-01 14:12:40|523.27|521.17|523.31|521.21|523.39|521.29|523.27|521.17|8
1733062370000|2024-12-01 14:12:50|523.32|521.22|523.33|521.23|523.34|521.24|523.31|521.21|10
1733062380000|2024-12-01 14:13:00|523.09|520.99|523.13|521.03|523.16|521.06|523.09|520.99|4
1733062390000|2024-12-01 14:13:10|523.12|521.02|523.04|520.94|523.12|521.02|523.04|520.94|5
1733062400000|2024-12-01 14:13:20|523.05|520.95|523.19|521.09|523.19|521.09|523.05|520.95|6
1733062410000|2024-12-01 14:13:30|523.17|521.07|523.15|521.05|523.17|521.07|523.15|521.05|3
1733062420000|2024-12-01 14:13:40|523.06|520.96|523.06|520.96|523.06|520.96|523.06|520.96|1
1733062430000|2024-12-01 14:13:50|523.05|520.95|523.05|520.95|523.05|520.95|523.04|520.94|3
1733062440000|2024-12-01 14:14:00|523.04|520.94|523.11|521.01|523.11|521.01|523.01|520.91|7
1733062450000|2024-12-01 14:14:10|523.12|521.02|523.08|520.98|523.2|521.1|523.04|520.94|9
1733062460000|2024-12-01 14:14:20|523.09|520.99|523.13|521.03|523.13|521.03|523.09|520.99|5
1733062470000|2024-12-01 14:14:30|523.11|521.01|523|520.9|523.11|521.01|523|520.9|12
1733062480000|2024-12-01 14:14:40|522.99|520.89|522.76|520.66|522.99|520.89|522.76|520.66|5
1733062490000|2024-12-01 14:14:50|522.77|520.67|522.76|520.66|522.78|520.68|522.76|520.66|6
1733062500000|2024-12-01 14:15:00|522.75|520.65|522.29|520.19|522.76|520.66|522.29|520.19|20
1733062510000|2024-12-01 14:15:10|522.28|520.18|522.08|519.98|522.29|520.19|522.08|519.98|5
1733062520000|2024-12-01 14:15:20|522.07|519.97|522.07|519.97|522.08|519.98|522.06|519.96|5
1733062530000|2024-12-01 14:15:30|522.08|519.98|522.1|520|522.1|520|522.06|519.96|9
1733062540000|2024-12-01 14:15:40|522.14|520.04|522.24|520.14|522.24|520.14|522.13|520.03|9
1733062550000|2024-12-01 14:15:50|522.19|520.09|522.04|519.94|522.19|520.09|522|519.9|7
1733062560000|2024-12-01 14:16:00|521.99|519.89|522.05|519.95|522.09|519.99|521.98|519.88|6
1733062570000|2024-12-01 14:16:10|522.06|519.96|522.23|520.13|522.24|520.14|522.06|519.96|5
1733062580000|2024-12-01 14:16:20|522.24|520.14|522.24|520.14|522.24|520.14|522.24|520.14|1
1733062590000|2024-12-01 14:16:30|522.23|520.13|521.95|519.85|522.24|520.14|521.95|519.85|11
1733062600000|2024-12-01 14:16:40|521.9|519.8|521.87|519.77|521.9|519.8|521.87|519.77|4
1733062610000|2024-12-01 14:16:50|521.86|519.76|521.82|519.72|521.86|519.76|521.82|519.72|5
1733062620000|2024-12-01 14:17:00|521.89|519.79|521.98|519.88|521.99|519.89|521.87|519.77|6
1733062630000|2024-12-01 14:17:10|521.89|519.79|521.89|519.79|521.91|519.81|521.89|519.79|4
1733062640000|2024-12-01 14:17:20|521.88|519.78|521.71|519.61|521.88|519.78|521.71|519.61|3
1733062650000|2024-12-01 14:17:30|521.7|519.6|521.86|519.76|521.86|519.76|521.67|519.57|10
1733062660000|2024-12-01 14:17:40|521.87|519.77|521.86|519.76|521.87|519.77|521.86|519.76|2
1733062670000|2024-12-01 14:17:50|521.85|519.75|521.84|519.74|521.86|519.76|521.84|519.74|4
1733062680000|2024-12-01 14:18:00|521.83|519.73|521.82|519.72|521.84|519.74|521.82|519.72|4
1733062690000|2024-12-01 14:18:10|521.83|519.73|521.92|519.82|521.93|519.83|521.83|519.73|10
1733062700000|2024-12-01 14:18:20|521.93|519.83|521.95|519.85|521.95|519.85|521.93|519.83|3
1733062710000|2024-12-01 14:18:30|521.96|519.86|522|519.9|522.03|519.93|521.96|519.86|5
1733062720000|2024-12-01 14:18:40|521.92|519.82|521.9|519.8|521.92|519.82|521.87|519.77|7
1733062730000|2024-12-01 14:18:50|521.91|519.81|521.92|519.82|521.92|519.82|521.91|519.81|4
1733062740000|2024-12-01 14:19:00|521.95|519.85|522.07|519.97|522.07|519.97|521.95|519.85|6
1733062750000|2024-12-01 14:19:10|522.06|519.96|522.08|519.98|522.09|519.99|522.04|519.94|6
1733062760000|2024-12-01 14:19:20|522.09|519.99|522.2|520.1|522.2|520.1|522.09|519.99|5
1733062770000|2024-12-01 14:19:30|522.21|520.11|522.39|520.29|522.4|520.3|522.21|520.11|11
1733062780000|2024-12-01 14:19:40|522.38|520.28|522.32|520.22|522.38|520.28|522.32|520.22|2
1733062790000|2024-12-01 14:19:50|522.31|520.21|522.4|520.3|522.4|520.3|522.31|520.21|6
1733062800000|2024-12-01 14:20:00|522.41|520.31|522.55|520.45|522.55|520.45|522.41|520.31|9
1733062810000|2024-12-01 14:20:10|522.62|520.52|522.81|520.71|522.82|520.72|522.62|520.52|8
1733062820000|2024-12-01 14:20:20|522.82|520.72|522.82|520.72|522.82|520.72|522.82|520.72|1
1733062830000|2024-12-01 14:20:30|522.81|520.71|522.79|520.69|522.81|520.71|522.79|520.69|3
1733062840000|2024-12-01 14:20:40|522.78|520.68|522.56|520.46|522.79|520.69|522.56|520.46|5
1733062850000|2024-12-01 14:20:50|522.57|520.47|522.63|520.53|522.66|520.56|522.57|520.47|5
1733062860000|2024-12-01 14:21:00|522.64|520.54|522.64|520.54|522.65|520.55|522.64|520.54|3
1733062870000|2024-12-01 14:21:10|522.63|520.53|522.11|520.01|522.63|520.53|522.1|520|13
1733062880000|2024-12-01 14:21:20|522.1|520|522.01|519.91|522.11|520.01|522.01|519.91|10
1733062890000|2024-12-01 14:21:30|522|519.9|522.06|519.96|522.06|519.96|522|519.9|3
1733062900000|2024-12-01 14:21:40|522.07|519.97|522.07|519.97|522.07|519.97|522.07|519.97|1
1733062910000|2024-12-01 14:21:50|522.08|519.98|521.83|519.73|522.08|519.98|521.82|519.72|11
1733062920000|2024-12-01 14:22:00|521.84|519.74|521.85|519.75|521.85|519.75|521.84|519.74|2
1733062930000|2024-12-01 14:22:10|521.91|519.81|521.93|519.83|521.94|519.84|521.91|519.81|8
1733062940000|2024-12-01 14:22:20|521.94|519.84|521.97|519.87|521.99|519.89|521.93|519.83|5
1733062950000|2024-12-01 14:22:30|521.96|519.86|521.99|519.89|522|519.9|521.94|519.84|6
1733062960000|2024-12-01 14:22:40|522|519.9|522.09|519.99|522.11|520.01|522|519.9|7
1733062970000|2024-12-01 14:22:50|522.08|519.98|522.08|519.98|522.08|519.98|522.08|519.98|1
1733062980000|2024-12-01 14:23:00|522.07|519.97|522.2|520.1|522.2|520.1|522.07|519.97|6
1733062990000|2024-12-01 14:23:10|522.21|520.11|522.38|520.28|522.41|520.31|522.21|520.11|7
1733063000000|2024-12-01 14:23:20|522.4|520.3|522.38|520.28|522.4|520.3|522.38|520.28|5
1733063010000|2024-12-01 14:23:30|522.37|520.27|522.32|520.22|522.37|520.27|522.32|520.22|8
1733063020000|2024-12-01 14:23:40|522.26|520.16|522.28|520.18|522.28|520.18|522.26|520.16|3
1733063030000|2024-12-01 14:23:50|522.29|520.19|522.35|520.25|522.35|520.25|522.29|520.19|7
1733063040000|2024-12-01 14:24:00|522.4|520.3|522.33|520.23|522.48|520.38|522.33|520.23|11
1733063050000|2024-12-01 14:24:10|522.34|520.24|522.34|520.24|522.34|520.24|522.34|520.24|1
1733063060000|2024-12-01 14:24:20|522.35|520.25|522.32|520.22|522.35|520.25|522.32|520.22|7
1733063070000|2024-12-01 14:24:30|522.31|520.21|522.31|520.21|522.33|520.23|522.31|520.21|5
1733063080000|2024-12-01 14:24:40|522.22|520.12|522.18|520.08|522.22|520.12|522.18|520.08|6
1733063090000|2024-12-01 14:24:50|522.19|520.09|522.37|520.27|522.37|520.27|522.19|520.09|6
1733063100000|2024-12-01 14:25:00|522.36|520.26|522.37|520.27|522.39|520.29|522.36|520.26|6
1733063110000|2024-12-01 14:25:10|522.36|520.26|522.54|520.44|522.54|520.44|522.17|520.07|16
1733063120000|2024-12-01 14:25:20|522.55|520.45|522.53|520.43|522.55|520.45|522.53|520.43|3
1733063130000|2024-12-01 14:25:30|522.59|520.49|522.55|520.45|522.8|520.7|522.55|520.45|18
1733063140000|2024-12-01 14:25:40|522.56|520.46|522.56|520.46|522.59|520.49|522.55|520.45|9
1733063150000|2024-12-01 14:25:50|522.76|520.66|522.77|520.67|522.87|520.77|522.76|520.66|17
1733063160000|2024-12-01 14:26:00|522.76|520.66|522.6|520.5|522.77|520.67|522.55|520.45|15
1733063180000|2024-12-01 14:26:20|522.61|520.51|522.69|520.59|522.69|520.59|522.61|520.51|4
1733063190000|2024-12-01 14:26:30|522.68|520.58|522.54|520.44|522.69|520.59|522.54|520.44|8
1733063200000|2024-12-01 14:26:40|522.52|520.42|522.31|520.21|522.52|520.42|522.31|520.21|9
1733063210000|2024-12-01 14:26:50|522.32|520.22|522.32|520.22|522.32|520.22|522.32|520.22|1
1733063220000|2024-12-01 14:27:00|522.31|520.21|522.37|520.27|522.39|520.29|522.28|520.18|10
1733063230000|2024-12-01 14:27:10|522.32|520.22|522.02|519.92|522.32|520.22|521.98|519.88|15
1733063240000|2024-12-01 14:27:20|522.01|519.91|521.98|519.88|522.01|519.91|521.98|519.88|8
1733063250000|2024-12-01 14:27:30|522.08|519.98|522.04|519.94|522.11|520.01|522.04|519.94|8
1733063260000|2024-12-01 14:27:40|522.05|519.95|521.99|519.89|522.13|520.03|521.96|519.86|7
1733063280000|2024-12-01 14:28:00|522|519.9|522.02|519.92|522.02|519.92|522|519.9|3
1733063290000|2024-12-01 14:28:10|522.03|519.93|522.19|520.09|522.19|520.09|522|519.9|15
1733063300000|2024-12-01 14:28:20|522.2|520.1|522.46|520.36|522.46|520.36|522.2|520.1|18
1733063310000|2024-12-01 14:28:30|522.45|520.35|522.35|520.25|522.47|520.37|522.35|520.25|7
1733063320000|2024-12-01 14:28:40|522.36|520.26|522.38|520.28|522.38|520.28|522.36|520.26|3
1733063330000|2024-12-01 14:28:50|522.39|520.29|522.35|520.25|522.39|520.29|522.34|520.24|7
1733063340000|2024-12-01 14:29:00|522.34|520.24|522.36|520.26|522.37|520.27|522.32|520.22|5
1733063350000|2024-12-01 14:29:10|522.35|520.25|522.18|520.08|522.35|520.25|522.17|520.07|3
1733063360000|2024-12-01 14:29:20|522.19|520.09|522.25|520.15|522.32|520.22|522.19|520.09|8
1733063370000|2024-12-01 14:29:30|522.24|520.14|522.18|520.08|522.24|520.14|522.18|520.08|10
1733063380000|2024-12-01 14:29:40|522.17|520.07|522.16|520.06|522.17|520.07|522.16|520.06|4
1733063390000|2024-12-01 14:29:50|522.06|519.96|522.13|520.03|522.15|520.05|522.06|519.96|7
1733063400000|2024-12-01 14:30:00|522.12|520.02|522|519.9|522.12|520.02|522|519.9|10
1733063410000|2024-12-01 14:30:10|521.99|519.89|522.02|519.92|522.03|519.93|521.98|519.88|4
1733063420000|2024-12-01 14:30:20|521.96|519.86|521.91|519.81|521.96|519.86|521.89|519.79|12
1733063430000|2024-12-01 14:30:30|521.88|519.78|521.66|519.56|521.88|519.78|521.66|519.56|9
1733063440000|2024-12-01 14:30:40|521.67|519.57|521.61|519.51|521.67|519.57|521.61|519.51|3
1733063450000|2024-12-01 14:30:50|521.62|519.52|521.48|519.38|521.62|519.52|521.48|519.38|9
1733063460000|2024-12-01 14:31:00|521.43|519.33|521.21|519.11|521.44|519.34|521.2|519.1|12
1733063470000|2024-12-01 14:31:10|521.2|519.1|521.17|519.07|521.2|519.1|521.15|519.05|6
1733063480000|2024-12-01 14:31:20|521.26|519.16|521.39|519.29|521.4|519.3|521.22|519.12|11
1733063490000|2024-12-01 14:31:30|521.38|519.28|521.04|518.94|521.38|519.28|521.04|518.94|14
1733063500000|2024-12-01 14:31:40|521.03|518.93|521|518.9|521.03|518.93|521|518.9|8
1733063510000|2024-12-01 14:31:50|520.99|518.89|521.06|518.96|521.06|518.96|520.98|518.88|4
1733063520000|2024-12-01 14:32:00|521.05|518.95|521.52|519.42|521.52|519.42|521.05|518.95|11
1733063530000|2024-12-01 14:32:10|521.53|519.43|521.46|519.36|521.53|519.43|521.46|519.36|10
1733063540000|2024-12-01 14:32:20|521.47|519.37|521.44|519.34|521.47|519.37|521.44|519.34|6
1733063550000|2024-12-01 14:32:30|521.43|519.33|521.33|519.23|521.43|519.33|521.33|519.23|7
1733063560000|2024-12-01 14:32:40|521.34|519.24|521.35|519.25|521.36|519.26|521.34|519.24|5
1733063570000|2024-12-01 14:32:50|521.34|519.24|521.44|519.34|521.45|519.35|521.3|519.2|7
1733063580000|2024-12-01 14:33:00|521.5|519.4|521.49|519.39|521.54|519.44|521.48|519.38|8
1733063590000|2024-12-01 14:33:10|521.46|519.36|521.4|519.3|521.46|519.36|521.4|519.3|8
1733063600000|2024-12-01 14:33:20|521.41|519.31|521.4|519.3|521.41|519.31|521.4|519.3|2
1733063610000|2024-12-01 14:33:30|521.45|519.35|521.46|519.36|521.46|519.36|521.45|519.35|2
1733063620000|2024-12-01 14:33:40|521.47|519.37|521.7|519.6|521.71|519.61|521.47|519.37|6
1733063630000|2024-12-01 14:33:50|521.71|519.61|521.68|519.58|521.72|519.62|521.68|519.58|8
1733063640000|2024-12-01 14:34:00|521.67|519.57|521.49|519.39|521.67|519.57|521.49|519.39|11
1733063650000|2024-12-01 14:34:10|521.48|519.38|521.08|518.98|521.48|519.38|521.08|518.98|12
1733063660000|2024-12-01 14:34:20|521.07|518.97|521.02|518.92|521.14|519.04|521.02|518.92|10
1733063670000|2024-12-01 14:34:30|521.01|518.91|520.89|518.79|521.01|518.91|520.89|518.79|8
1733063680000|2024-12-01 14:34:40|520.88|518.78|520.87|518.77|520.89|518.79|520.86|518.76|6
1733063690000|2024-12-01 14:34:50|520.88|518.78|520.8|518.7|520.88|518.78|520.79|518.69|11
1733063700000|2024-12-01 14:35:00|520.79|518.69|520.57|518.47|520.79|518.69|520.57|518.47|12
1733063710000|2024-12-01 14:35:10|520.58|518.48|520.88|518.78|520.88|518.78|520.58|518.48|8
1733063720000|2024-12-01 14:35:20|520.89|518.79|520.9|518.8|520.9|518.8|520.89|518.79|2
1733063730000|2024-12-01 14:35:30|520.91|518.81|521.11|519.01|521.12|519.02|520.91|518.81|12
1733063740000|2024-12-01 14:35:40|521.12|519.02|521.5|519.4|521.51|519.41|521.12|519.02|18
1733063750000|2024-12-01 14:35:50|521.51|519.41|521.44|519.34|521.51|519.41|521.43|519.33|7
1733063760000|2024-12-01 14:36:00|521.43|519.33|521.71|519.61|521.71|519.61|521.43|519.33|13
1733063770000|2024-12-01 14:36:10|521.69|519.59|521.54|519.44|521.7|519.6|521.5|519.4|10
1733063780000|2024-12-01 14:36:20|521.55|519.45|521.75|519.65|521.75|519.65|521.55|519.45|14
1733063790000|2024-12-01 14:36:30|521.76|519.66|521.96|519.86|521.96|519.86|521.76|519.66|7
1733063800000|2024-12-01 14:36:40|521.95|519.85|521.94|519.84|521.95|519.85|521.94|519.84|2
1733063810000|2024-12-01 14:36:50|521.93|519.83|521.89|519.79|521.94|519.84|521.89|519.79|7
1733063820000|2024-12-01 14:37:00|521.95|519.85|522.06|519.96|522.11|520.01|521.95|519.85|8
1733063830000|2024-12-01 14:37:10|522.09|519.99|521.97|519.87|522.09|519.99|521.96|519.86|10
1733063840000|2024-12-01 14:37:20|521.96|519.86|521.97|519.87|521.98|519.88|521.95|519.85|6
1733063850000|2024-12-01 14:37:30|521.96|519.86|522.14|520.04|522.14|520.04|521.96|519.86|10
1733063860000|2024-12-01 14:37:40|522.15|520.05|522.32|520.22|522.33|520.23|522.15|520.05|10
1733063870000|2024-12-01 14:37:50|522.33|520.23|522.26|520.16|522.33|520.23|522.26|520.16|8
1733063880000|2024-12-01 14:38:00|522.25|520.15|522.45|520.35|522.45|520.35|522.25|520.15|13
1733063890000|2024-12-01 14:38:10|522.46|520.36|522.36|520.26|522.47|520.37|522.36|520.26|4
1733063900000|2024-12-01 14:38:20|522.35|520.25|522.32|520.22|522.35|520.25|522.32|520.22|4
1733063910000|2024-12-01 14:38:30|522.33|520.23|522.4|520.3|522.4|520.3|522.33|520.23|4
1733063920000|2024-12-01 14:38:40|522.47|520.37|522.56|520.46|522.59|520.49|522.47|520.37|3
1733063930000|2024-12-01 14:38:50|522.57|520.47|522.59|520.49|522.59|520.49|522.57|520.47|5
1733063940000|2024-12-01 14:39:00|522.6|520.5|522.53|520.43|522.64|520.54|522.53|520.43|6
1733063950000|2024-12-01 14:39:10|522.67|520.57|522.52|520.42|522.67|520.57|522.43|520.33|14
1733063960000|2024-12-01 14:39:20|522.51|520.41|522.58|520.48|522.58|520.48|522.51|520.41|3
1733063970000|2024-12-01 14:39:30|522.59|520.49|522.61|520.51|522.61|520.51|522.58|520.48|5
1733063980000|2024-12-01 14:39:40|522.62|520.52|522.6|520.5|522.69|520.59|522.6|520.5|6
1733063990000|2024-12-01 14:39:50|522.61|520.51|522.75|520.65|522.75|520.65|522.61|520.51|6
1733064000000|2024-12-01 14:40:00|522.74|520.64|522.73|520.63|522.76|520.66|522.73|520.63|6
1733064010000|2024-12-01 14:40:10|522.65|520.55|522.88|520.78|522.89|520.79|522.65|520.55|8
1733064030000|2024-12-01 14:40:30|523.01|520.91|523.02|520.92|523.02|520.92|523.01|520.91|2
1733064040000|2024-12-01 14:40:40|523.03|520.93|523.02|520.92|523.03|520.93|523.02|520.92|2
1733064050000|2024-12-01 14:40:50|523.03|520.93|523.02|520.92|523.03|520.93|523.02|520.92|2
1733064060000|2024-12-01 14:41:00|523.01|520.91|522.94|520.84|523.07|520.97|522.94|520.84|10
1733064070000|2024-12-01 14:41:10|522.96|520.86|522.97|520.87|522.98|520.88|522.96|520.86|6
1733064080000|2024-12-01 14:41:20|522.98|520.88|522.75|520.65|522.98|520.88|522.75|520.65|6
1733064090000|2024-12-01 14:41:30|522.73|520.63|522.66|520.56|522.73|520.63|522.66|520.56|8
1733064100000|2024-12-01 14:41:40|522.62|520.52|522.58|520.48|522.62|520.52|522.58|520.48|5
1733064110000|2024-12-01 14:41:50|522.57|520.47|522.54|520.44|522.58|520.48|522.54|520.44|8
1733064120000|2024-12-01 14:42:00|522.53|520.43|522.52|520.42|522.55|520.45|522.52|520.42|5
1733064130000|2024-12-01 14:42:10|522.51|520.41|522.49|520.39|522.51|520.41|522.49|520.39|3
1733064140000|2024-12-01 14:42:20|522.5|520.4|522.53|520.43|522.54|520.44|522.48|520.38|7
1733064150000|2024-12-01 14:42:30|522.52|520.42|522.49|520.39|522.58|520.48|522.49|520.39|8
1733064160000|2024-12-01 14:42:40|522.48|520.38|522.45|520.35|522.48|520.38|522.45|520.35|4
1733064170000|2024-12-01 14:42:50|522.46|520.36|522.42|520.32|522.46|520.36|522.42|520.32|5
1733064180000|2024-12-01 14:43:00|522.47|520.37|522.52|520.42|522.53|520.43|522.45|520.35|6
1733064190000|2024-12-01 14:43:10|522.51|520.41|522.44|520.34|522.51|520.41|522.43|520.33|4
1733064200000|2024-12-01 14:43:20|522.45|520.35|522.42|520.32|522.46|520.36|522.41|520.31|8
1733064210000|2024-12-01 14:43:30|522.43|520.33|522.52|520.42|522.52|520.42|522.43|520.33|5
1733064220000|2024-12-01 14:43:40|522.53|520.43|522.53|520.43|522.53|520.43|522.53|520.43|1
1733064230000|2024-12-01 14:43:50|522.54|520.44|522.52|520.42|522.54|520.44|522.52|520.42|3
1733064240000|2024-12-01 14:44:00|522.51|520.41|522.51|520.41|522.55|520.45|522.51|520.41|6
1733064250000|2024-12-01 14:44:10|522.52|520.42|522.54|520.44|522.56|520.46|522.52|520.42|4
1733064260000|2024-12-01 14:44:20|522.49|520.39|522.59|520.49|522.59|520.49|522.46|520.36|6
1733064270000|2024-12-01 14:44:30|522.6|520.5|522.5|520.4|522.6|520.5|522.5|520.4|2
1733064280000|2024-12-01 14:44:40|522.48|520.38|522.44|520.34|522.48|520.38|522.44|520.34|4
1733064290000|2024-12-01 14:44:50|522.43|520.33|522.4|520.3|522.43|520.33|522.4|520.3|4
1733064300000|2024-12-01 14:45:00|522.39|520.29|522.16|520.06|522.41|520.31|522.16|520.06|15
1733064310000|2024-12-01 14:45:10|521.97|519.87|522.01|519.91|522.01|519.91|521.97|519.87|5
1733064320000|2024-12-01 14:45:20|522|519.9|522.08|519.98|522.12|520.02|521.99|519.89|10
1733064330000|2024-12-01 14:45:30|522.07|519.97|522.05|519.95|522.09|519.99|522.05|519.95|7
1733064340000|2024-12-01 14:45:40|522.09|519.99|522.21|520.11|522.26|520.16|522.09|519.99|12
1733064350000|2024-12-01 14:45:50|522.22|520.12|522.28|520.18|522.28|520.18|522.21|520.11|7
1733064360000|2024-12-01 14:46:00|522.29|520.19|522.34|520.24|522.35|520.25|522.29|520.19|6
1733064370000|2024-12-01 14:46:10|522.33|520.23|522.12|520.02|522.33|520.23|522.12|520.02|7
1733064380000|2024-12-01 14:46:20|522.13|520.03|522.23|520.13|522.24|520.14|522.13|520.03|6
1733064400000|2024-12-01 14:46:40|522.43|520.33|522.28|520.18|522.43|520.33|522.28|520.18|9
1733064410000|2024-12-01 14:46:50|522.27|520.17|522.34|520.24|522.36|520.26|522.27|520.17|4
1733064420000|2024-12-01 14:47:00|522.33|520.23|522.38|520.28|522.41|520.31|522.33|520.23|5
1733064430000|2024-12-01 14:47:10|522.37|520.27|522.38|520.28|522.38|520.28|522.37|520.27|2
1733064440000|2024-12-01 14:47:20|522.39|520.29|522.36|520.26|522.39|520.29|522.33|520.23|8
1733064450000|2024-12-01 14:47:30|522.39|520.29|522.46|520.36|522.46|520.36|522.39|520.29|3
1733064460000|2024-12-01 14:47:40|522.45|520.35|522.35|520.25|522.45|520.35|522.35|520.25|4
1733064470000|2024-12-01 14:47:50|522.34|520.24|522.35|520.25|522.35|520.25|522.3|520.2|6
1733064480000|2024-12-01 14:48:00|522.34|520.24|522.41|520.31|522.41|520.31|522.33|520.23|6
1733064490000|2024-12-01 14:48:10|522.42|520.32|522.38|520.28|522.42|520.32|522.38|520.28|3
1733064500000|2024-12-01 14:48:20|522.37|520.27|522.4|520.3|522.4|520.3|522.36|520.26|5
1733064510000|2024-12-01 14:48:30|522.47|520.37|522.63|520.53|522.63|520.53|522.47|520.37|10
1733064520000|2024-12-01 14:48:40|522.64|520.54|522.73|520.63|522.73|520.63|522.57|520.47|17
1733064530000|2024-12-01 14:48:50|522.72|520.62|522.87|520.77|522.88|520.78|522.72|520.62|14
1733064540000|2024-12-01 14:49:00|522.88|520.78|522.81|520.71|522.88|520.78|522.81|520.71|5
1733064550000|2024-12-01 14:49:10|522.82|520.72|523.04|520.94|523.04|520.94|522.82|520.72|11
1733064560000|2024-12-01 14:49:20|523.05|520.95|523.46|521.36|523.46|521.36|523.05|520.95|17
1733064570000|2024-12-01 14:49:30|523.47|521.37|523.49|521.39|523.49|521.39|523.44|521.34|5
1733064580000|2024-12-01 14:49:40|523.48|521.38|523.45|521.35|523.48|521.38|523.33|521.23|13
1733064590000|2024-12-01 14:49:50|523.46|521.36|523.56|521.46|523.56|521.46|523.46|521.36|15
1733064600000|2024-12-01 14:50:00|523.57|521.47|523.55|521.45|523.58|521.48|523.55|521.45|3
1733064610000|2024-12-01 14:50:10|523.56|521.46|523.58|521.48|523.58|521.48|523.56|521.46|3
1733064620000|2024-12-01 14:50:20|523.59|521.49|523.61|521.51|523.61|521.51|523.59|521.49|5
1733064630000|2024-12-01 14:50:30|523.62|521.52|523.59|521.49|523.64|521.54|523.59|521.49|7
1733064640000|2024-12-01 14:50:40|523.55|521.45|523.54|521.44|523.55|521.45|523.54|521.44|2
1733064650000|2024-12-01 14:50:50|523.55|521.45|523.52|521.42|523.56|521.46|523.52|521.42|6
1733064660000|2024-12-01 14:51:00|523.48|521.38|523.45|521.35|523.49|521.39|523.45|521.35|3
1733064670000|2024-12-01 14:51:10|523.44|521.34|523.41|521.31|523.44|521.34|523.41|521.31|4
1733064680000|2024-12-01 14:51:20|523.42|521.32|523.22|521.12|523.42|521.32|523.21|521.11|12
1733064690000|2024-12-01 14:51:30|523.23|521.13|523.4|521.3|523.4|521.3|523.23|521.13|10
1733064700000|2024-12-01 14:51:40|523.41|521.31|523.44|521.34|523.44|521.34|523.41|521.31|4
1733064710000|2024-12-01 14:51:50|523.45|521.35|523.48|521.38|523.48|521.38|523.45|521.35|4
1733064720000|2024-12-01 14:52:00|523.38|521.28|523.38|521.28|523.38|521.28|523.38|521.28|1
1733064730000|2024-12-01 14:52:10|523.31|521.21|523.33|521.23|523.33|521.23|523.31|521.21|3
1733064740000|2024-12-01 14:52:20|523.34|521.24|523.34|521.24|523.34|521.24|523.34|521.24|1
1733064750000|2024-12-01 14:52:30|523.33|521.23|523.25|521.15|523.33|521.23|523.25|521.15|7
1733064760000|2024-12-01 14:52:40|523.24|521.14|523.24|521.14|523.24|521.14|523.24|521.14|1
1733064770000|2024-12-01 14:52:50|523.23|521.13|523.21|521.11|523.24|521.14|523.21|521.11|4
1733064780000|2024-12-01 14:53:00|523.2|521.1|523.27|521.17|523.27|521.17|523.19|521.09|8
1733064790000|2024-12-01 14:53:10|523.28|521.18|523.34|521.24|523.34|521.24|523.27|521.17|4
1733064800000|2024-12-01 14:53:20|523.35|521.25|523.42|521.32|523.42|521.32|523.34|521.24|7
1733064810000|2024-12-01 14:53:30|523.43|521.33|523.5|521.4|523.52|521.42|523.43|521.33|12
1733064820000|2024-12-01 14:53:40|523.4|521.3|523.4|521.3|523.4|521.3|523.39|521.29|3
1733064830000|2024-12-01 14:53:50|523.38|521.28|523.35|521.25|523.38|521.28|523.35|521.25|6
1733064840000|2024-12-01 14:54:00|523.34|521.24|523.23|521.13|523.34|521.24|523.23|521.13|5
1733064850000|2024-12-01 14:54:10|523.24|521.14|523.29|521.19|523.3|521.2|523.23|521.13|5
1733064860000|2024-12-01 14:54:20|523.3|521.2|523.36|521.26|523.37|521.27|523.3|521.2|5
1733064870000|2024-12-01 14:54:30|523.37|521.27|523.4|521.3|523.45|521.35|523.37|521.27|10
1733064880000|2024-12-01 14:54:40|523.33|521.23|523.25|521.15|523.33|521.23|523.24|521.14|3
1733064890000|2024-12-01 14:54:50|523.24|521.14|523.35|521.25|523.35|521.25|523.24|521.14|8
1733064900000|2024-12-01 14:55:00|523.34|521.24|523.43|521.33|523.43|521.33|523.32|521.22|12
1733064910000|2024-12-01 14:55:10|523.42|521.32|523.36|521.26|523.42|521.32|523.36|521.26|4
1733064920000|2024-12-01 14:55:20|523.37|521.27|523.36|521.26|523.38|521.28|523.36|521.26|4
1733064930000|2024-12-01 14:55:30|523.41|521.31|523.28|521.18|523.41|521.31|523.25|521.15|10
1733064940000|2024-12-01 14:55:40|523.22|521.12|523.22|521.12|523.22|521.12|523.22|521.12|1
1733064950000|2024-12-01 14:55:50|523.23|521.13|523.3|521.2|523.3|521.2|523.23|521.13|8
1733064960000|2024-12-01 14:56:00|523.29|521.19|523.47|521.37|523.47|521.37|523.29|521.19|16
1733064970000|2024-12-01 14:56:10|523.48|521.38|523.5|521.4|523.5|521.4|523.48|521.38|3
1733064980000|2024-12-01 14:56:20|523.51|521.41|523.57|521.47|523.57|521.47|523.51|521.41|6
1733064990000|2024-12-01 14:56:30|523.58|521.48|523.6|521.5|523.6|521.5|523.58|521.48|3
1733065000000|2024-12-01 14:56:40|523.61|521.51|523.61|521.51|523.61|521.51|523.61|521.51|1
1733065010000|2024-12-01 14:56:50|523.62|521.52|523.64|521.54|523.64|521.54|523.62|521.52|3
1733065030000|2024-12-01 14:57:10|524.01|521.91|524.39|522.29|524.39|522.29|523.95|521.85|18
1733065040000|2024-12-01 14:57:20|524.4|522.3|524.48|522.38|524.48|522.38|524.4|522.3|4
1733065050000|2024-12-01 14:57:30|524.49|522.39|524.34|522.24|524.49|522.39|524.34|522.24|8
1733065060000|2024-12-01 14:57:40|524.33|522.23|524.44|522.34|524.44|522.34|524.32|522.22|6
1733065070000|2024-12-01 14:57:50|524.45|522.35|524.45|522.35|524.46|522.36|524.45|522.35|3
1733065080000|2024-12-01 14:58:00|524.46|522.36|524.56|522.46|524.62|522.52|524.46|522.36|9
1733065090000|2024-12-01 14:58:10|524.55|522.45|524.59|522.49|524.59|522.49|524.54|522.44|5
1733065100000|2024-12-01 14:58:20|524.6|522.5|524.75|522.65|524.75|522.65|524.6|522.5|10
1733065120000|2024-12-01 14:58:40|524.74|522.64|524.78|522.68|524.78|522.68|524.74|522.64|5
1733065130000|2024-12-01 14:58:50|524.85|522.75|524.96|522.86|524.99|522.89|524.85|522.75|13
1733065140000|2024-12-01 14:59:00|524.97|522.87|525.2|523.1|525.21|523.11|524.97|522.87|21
1733065150000|2024-12-01 14:59:10|525.21|523.11|525.32|523.22|525.34|523.24|525.21|523.11|8
1733065160000|2024-12-01 14:59:20|525.31|523.21|525.3|523.2|525.31|523.21|525.3|523.2|2
1733065170000|2024-12-01 14:59:30|525.31|523.21|525.28|523.18|525.32|523.22|525.28|523.18|5
1733065180000|2024-12-01 14:59:40|525.27|523.17|525.26|523.16|525.27|523.17|525.21|523.11|9
1733065190000|2024-12-01 14:59:50|525.31|523.21|525.68|523.58|525.68|523.58|525.29|523.19|14
1733065200000|2024-12-01 15:00:00|525.69|523.59|525.88|523.78|525.89|523.79|525.69|523.59|16
1733065210000|2024-12-01 15:00:10|525.89|523.79|525.92|523.82|525.92|523.82|525.88|523.78|6
1733065220000|2024-12-01 15:00:20|525.93|523.83|525.98|523.88|526.06|523.96|525.93|523.83|9
1733065230000|2024-12-01 15:00:30|525.97|523.87|526.14|524.04|526.14|524.04|525.97|523.87|16
1733065240000|2024-12-01 15:00:40|526.15|524.05|526.41|524.31|526.42|524.32|526.15|524.05|14
1733065250000|2024-12-01 15:00:50|526.42|524.32|526.67|524.57|526.68|524.58|526.42|524.32|14
1733065260000|2024-12-01 15:01:00|526.68|524.58|526.53|524.43|526.68|524.58|526.53|524.43|11
1733065270000|2024-12-01 15:01:10|526.52|524.42|526.02|523.92|526.52|524.42|525.98|523.88|14
1733065280000|2024-12-01 15:01:20|526.03|523.93|526.09|523.99|526.1|524|526.03|523.93|9
1733065290000|2024-12-01 15:01:30|526.1|524|526.05|523.95|526.1|524|526.05|523.95|6
1733065300000|2024-12-01 15:01:40|526.04|523.94|526.1|524|526.1|524|525.97|523.87|8
1733065310000|2024-12-01 15:01:50|526.09|523.99|526.14|524.04|526.14|524.04|526.05|523.95|8
1733065320000|2024-12-01 15:02:00|526.15|524.05|526.21|524.11|526.22|524.12|526.15|524.05|6
1733065330000|2024-12-01 15:02:10|526.16|524.06|526.04|523.94|526.18|524.08|526.04|523.94|11
1733065340000|2024-12-01 15:02:20|526.03|523.93|525.92|523.82|526.03|523.93|525.92|523.82|6
1733065350000|2024-12-01 15:02:30|525.87|523.77|525.78|523.68|525.87|523.77|525.78|523.68|8
1733065360000|2024-12-01 15:02:40|525.74|523.64|525.68|523.58|525.74|523.64|525.68|523.58|8
1733065370000|2024-12-01 15:02:50|525.67|523.57|525.68|523.58|525.68|523.58|525.66|523.56|4
1733065380000|2024-12-01 15:03:00|525.69|523.59|525.73|523.63|525.75|523.65|525.69|523.59|7
1733065390000|2024-12-01 15:03:10|525.72|523.62|525.59|523.49|525.72|523.62|525.59|523.49|9
1733065400000|2024-12-01 15:03:20|525.58|523.48|525.55|523.45|525.59|523.49|525.55|523.45|7
1733065410000|2024-12-01 15:03:30|525.54|523.44|525.35|523.25|525.54|523.44|525.35|523.25|9
1733065420000|2024-12-01 15:03:40|525.23|523.13|525.25|523.15|525.28|523.18|525.23|523.13|5
1733065430000|2024-12-01 15:03:50|525.26|523.16|525.38|523.28|525.38|523.28|525.26|523.16|15
1733065440000|2024-12-01 15:04:00|525.39|523.29|525.52|523.42|525.52|523.42|525.39|523.29|4
1733065450000|2024-12-01 15:04:10|525.53|523.43|525.49|523.39|525.53|523.43|525.49|523.39|3
1733065460000|2024-12-01 15:04:20|525.45|523.35|525.29|523.19|525.45|523.35|525.29|523.19|9
1733065470000|2024-12-01 15:04:30|525.28|523.18|525.24|523.14|525.28|523.18|525.24|523.14|5
1733065480000|2024-12-01 15:04:40|525.25|523.15|525.14|523.04|525.25|523.15|525.14|523.04|5
1733065490000|2024-12-01 15:04:50|525.13|523.03|525.1|523|525.15|523.05|525.1|523|11
1733065500000|2024-12-01 15:05:00|525.09|522.99|524.91|522.81|525.09|522.99|524.91|522.81|8
1733065510000|2024-12-01 15:05:10|524.95|522.85|525.07|522.97|525.07|522.97|524.95|522.85|10
1733065520000|2024-12-01 15:05:20|525.06|522.96|525.07|522.97|525.08|522.98|525.02|522.92|13
1733065530000|2024-12-01 15:05:30|525.06|522.96|525.05|522.95|525.06|522.96|525.04|522.94|4
1733065540000|2024-12-01 15:05:40|525.04|522.94|525.32|523.22|525.33|523.23|525.04|522.94|9
1733065550000|2024-12-01 15:05:50|525.31|523.21|525.36|523.26|525.36|523.26|525.31|523.21|3
1733065560000|2024-12-01 15:06:00|525.38|523.28|525.71|523.61|525.71|523.61|525.38|523.28|13
1733065570000|2024-12-01 15:06:10|525.72|523.62|526.3|524.2|526.3|524.2|525.72|523.62|25
1733065580000|2024-12-01 15:06:20|526.31|524.21|526.76|524.66|526.76|524.66|526.31|524.21|23
1733065590000|2024-12-01 15:06:30|526.77|524.67|526.66|524.56|526.85|524.75|526.64|524.54|14
1733065600000|2024-12-01 15:06:40|526.67|524.57|526.66|524.56|526.75|524.65|526.66|524.56|12
1733065610000|2024-12-01 15:06:50|526.67|524.57|526.85|524.75|526.85|524.75|526.67|524.57|17
1733065620000|2024-12-01 15:07:00|526.86|524.76|527.16|525.06|527.16|525.06|526.84|524.74|13
1733065630000|2024-12-01 15:07:10|527.12|525.02|527.44|525.34|527.44|525.34|527.12|525.02|20
1733065640000|2024-12-01 15:07:20|527.46|525.36|527.5|525.4|527.79|525.69|527.46|525.36|22
1733065650000|2024-12-01 15:07:30|527.49|525.39|527.69|525.59|527.69|525.59|527.49|525.39|17
1733065660000|2024-12-01 15:07:40|527.8|525.7|529.04|526.94|529.04|526.94|527.8|525.7|31
1733065670000|2024-12-01 15:07:50|529.05|526.95|529.49|527.39|529.49|527.39|529.05|526.95|27
1733065680000|2024-12-01 15:08:00|529.5|527.4|529.1|527|529.52|527.42|529.02|526.92|24
1733065690000|2024-12-01 15:08:10|529.09|526.99|528.75|526.65|529.09|526.99|528.7|526.6|16
1733065700000|2024-12-01 15:08:20|528.68|526.58|528.54|526.44|528.68|526.58|528.42|526.32|15
1733065710000|2024-12-01 15:08:30|528.53|526.43|528.46|526.36|528.53|526.43|528.46|526.36|7
1733065720000|2024-12-01 15:08:40|528.41|526.31|528.38|526.28|528.41|526.31|528.38|526.28|4
1733065730000|2024-12-01 15:08:50|528.37|526.27|528.36|526.26|528.37|526.27|528.35|526.25|6
1733065740000|2024-12-01 15:09:00|528.37|526.27|528.69|526.59|528.7|526.6|528.37|526.27|16
1733065750000|2024-12-01 15:09:10|528.7|526.6|529.07|526.97|529.07|526.97|528.7|526.6|13
1733065760000|2024-12-01 15:09:20|529.06|526.96|529.07|526.97|529.08|526.98|529.06|526.96|9
1733065770000|2024-12-01 15:09:30|529.06|526.96|529.1|527|529.1|527|529.03|526.93|6
1733065780000|2024-12-01 15:09:40|529.16|527.06|529.6|527.5|529.6|527.5|529.16|527.06|15
1733065790000|2024-12-01 15:09:50|529.62|527.52|529.43|527.33|529.66|527.56|529.39|527.29|19
1733065800000|2024-12-01 15:10:00|529.44|527.34|529.52|527.42|529.77|527.67|529.44|527.34|22
1733065810000|2024-12-01 15:10:10|529.49|527.39|529.4|527.3|529.5|527.4|529.4|527.3|13
1733065820000|2024-12-01 15:10:20|529.39|527.29|529.12|527.02|529.39|527.29|529.08|526.98|17
1733065830000|2024-12-01 15:10:30|529.13|527.03|528.83|526.73|529.26|527.16|528.83|526.73|19
1733065840000|2024-12-01 15:10:40|528.82|526.72|528.71|526.61|528.82|526.72|528.71|526.61|12
1733065850000|2024-12-01 15:10:50|528.7|526.6|528.59|526.49|528.7|526.6|528.59|526.49|6
1733065860000|2024-12-01 15:11:00|528.54|526.44|528.39|526.29|528.54|526.44|528.39|526.29|11
1733065870000|2024-12-01 15:11:10|528.38|526.28|528.31|526.21|528.38|526.28|528.3|526.2|9
1733065880000|2024-12-01 15:11:20|528.3|526.2|528.31|526.21|528.31|526.21|528.11|526.01|15
1733065890000|2024-12-01 15:11:30|528.32|526.22|528.75|526.65|528.78|526.68|528.32|526.22|29
1733065900000|2024-12-01 15:11:40|528.48|526.38|528.9|526.8|528.9|526.8|528.48|526.38|21
1733065910000|2024-12-01 15:11:50|528.91|526.81|529.34|527.24|529.37|527.27|528.91|526.81|25
1733065920000|2024-12-01 15:12:00|529.13|527.03|529.67|527.57|529.67|527.57|529.1|527|21
1733065930000|2024-12-01 15:12:10|529.68|527.58|530.4|528.3|530.53|528.43|529.68|527.58|25
1733065940000|2024-12-01 15:12:20|530.41|528.31|530.66|528.56|530.66|528.56|530.35|528.25|18
1733065950000|2024-12-01 15:12:30|530.67|528.57|530.89|528.79|530.91|528.81|530.67|528.57|17
1733065960000|2024-12-01 15:12:40|530.9|528.8|531.01|528.91|531.13|529.03|530.9|528.8|20
1733065970000|2024-12-01 15:12:50|531|528.9|530.69|528.59|531|528.9|530.4|528.3|28
1733065980000|2024-12-01 15:13:00|530.71|528.61|530.68|528.58|530.72|528.62|530.51|528.41|17
1733065990000|2024-12-01 15:13:10|530.64|528.54|529.63|527.53|530.64|528.54|529.63|527.53|21
1733066000000|2024-12-01 15:13:20|529.62|527.52|529.64|527.54|529.64|527.54|529.62|527.52|3
1733066010000|2024-12-01 15:13:30|529.52|527.42|528.7|526.6|529.52|527.42|528.69|526.59|20
1733066020000|2024-12-01 15:13:40|528.71|526.61|528.42|526.32|528.71|526.61|528.42|526.32|13
1733066030000|2024-12-01 15:13:50|528.41|526.31|528.43|526.33|528.43|526.33|528.39|526.29|8
1733066040000|2024-12-01 15:14:00|528.42|526.32|528.77|526.67|528.77|526.67|528.39|526.29|13
1733066050000|2024-12-01 15:14:10|528.82|526.72|528.81|526.71|528.82|526.72|528.78|526.68|7
1733066060000|2024-12-01 15:14:20|528.82|526.72|528.89|526.79|528.89|526.79|528.82|526.72|6
1733066070000|2024-12-01 15:14:30|528.86|526.76|528.62|526.52|528.86|526.76|528.6|526.5|10
1733066080000|2024-12-01 15:14:40|528.61|526.51|528.37|526.27|528.61|526.51|528.25|526.15|15
1733066090000|2024-12-01 15:14:50|528.39|526.29|528.25|526.15|528.4|526.3|528.25|526.15|8
1733066100000|2024-12-01 15:15:00|528.24|526.14|528.22|526.12|528.24|526.14|528.18|526.08|11
1733066110000|2024-12-01 15:15:10|528.23|526.13|528.41|526.31|528.42|526.32|528.23|526.13|10
1733066120000|2024-12-01 15:15:20|528.42|526.32|528.48|526.38|528.49|526.39|528.42|526.32|11
1733066130000|2024-12-01 15:15:30|528.49|526.39|528.54|526.44|528.54|526.44|528.49|526.39|6
1733066140000|2024-12-01 15:15:40|528.6|526.5|528.31|526.21|528.6|526.5|528.3|526.2|11
1733066150000|2024-12-01 15:15:50|528.32|526.22|528.28|526.18|528.33|526.23|528.28|526.18|5
1733066160000|2024-12-01 15:16:00|528.27|526.17|528.02|525.92|528.27|526.17|528.02|525.92|11
1733066170000|2024-12-01 15:16:10|528.01|525.91|527.89|525.79|528.01|525.91|527.81|525.71|20
1733066180000|2024-12-01 15:16:20|527.85|525.75|527.58|525.48|527.85|525.75|527.58|525.48|16
1733066190000|2024-12-01 15:16:30|527.57|525.47|527.55|525.45|527.57|525.47|527.55|525.45|3
1733066200000|2024-12-01 15:16:40|527.54|525.44|527.18|525.08|527.54|525.44|527.13|525.03|13
1733066210000|2024-12-01 15:16:50|527.19|525.09|527.18|525.08|527.2|525.1|527.18|525.08|6
1733066220000|2024-12-01 15:17:00|527.17|525.07|526.98|524.88|527.17|525.07|526.98|524.88|12
1733066230000|2024-12-01 15:17:10|526.99|524.89|526.94|524.84|526.99|524.89|526.94|524.84|8
1733066240000|2024-12-01 15:17:20|526.93|524.83|526.84|524.74|526.93|524.83|526.84|524.74|7
1733066250000|2024-12-01 15:17:30|526.85|524.75|527.37|525.27|527.39|525.29|526.85|524.75|25
1733066260000|2024-12-01 15:17:40|527.36|525.26|527.17|525.07|527.36|525.26|527.08|524.98|16
1733066270000|2024-12-01 15:17:50|527.18|525.08|527.09|524.99|527.2|525.1|527.09|524.99|13
1733066280000|2024-12-01 15:18:00|527.04|524.94|526.81|524.71|527.05|524.95|526.81|524.71|12
1733066290000|2024-12-01 15:18:10|526.8|524.7|526.99|524.89|526.99|524.89|526.79|524.69|16
1733066300000|2024-12-01 15:18:20|527|524.9|527.28|525.18|527.29|525.19|527|524.9|14
1733066310000|2024-12-01 15:18:30|527.27|525.17|527.51|525.41|527.51|525.41|527.17|525.07|18
1733066320000|2024-12-01 15:18:40|527.5|525.4|527.32|525.22|527.5|525.4|527.32|525.22|6
1733066330000|2024-12-01 15:18:50|527.33|525.23|527.31|525.21|527.35|525.25|527.28|525.18|8
1733066340000|2024-12-01 15:19:00|527.32|525.22|527.22|525.12|527.33|525.23|527.21|525.11|8
1733066350000|2024-12-01 15:19:10|527.23|525.13|527.5|525.4|527.5|525.4|527.23|525.13|16
1733066360000|2024-12-01 15:19:20|527.49|525.39|527.32|525.22|527.52|525.42|527.31|525.21|8
1733066370000|2024-12-01 15:19:30|527.31|525.21|526.98|524.88|527.31|525.21|526.94|524.84|13
1733066380000|2024-12-01 15:19:40|526.97|524.87|527|524.9|527.01|524.91|526.97|524.87|6
1733066390000|2024-12-01 15:19:50|526.92|524.82|526.7|524.6|526.95|524.85|526.7|524.6|8
1733066400000|2024-12-01 15:20:00|526.76|524.66|526.55|524.45|526.76|524.66|526.54|524.44|11
1733066410000|2024-12-01 15:20:10|526.56|524.46|526.5|524.4|526.57|524.47|526.44|524.34|15
1733066420000|2024-12-01 15:20:20|526.49|524.39|526.51|524.41|526.51|524.41|526.32|524.22|18
1733066430000|2024-12-01 15:20:30|526.58|524.48|526.55|524.45|526.6|524.5|526.53|524.43|9
1733066440000|2024-12-01 15:20:40|526.6|524.5|526.56|524.46|526.6|524.5|526.56|524.46|4
1733066450000|2024-12-01 15:20:50|526.55|524.45|526.7|524.6|526.7|524.6|526.55|524.45|7
1733066460000|2024-12-01 15:21:00|526.41|524.31|526.49|524.39|526.51|524.41|526.35|524.25|14
1733066470000|2024-12-01 15:21:10|526.5|524.4|526.42|524.32|526.5|524.4|526.41|524.31|8
1733066480000|2024-12-01 15:21:20|526.43|524.33|526.71|524.61|526.71|524.61|526.42|524.32|12
1733066490000|2024-12-01 15:21:30|526.72|524.62|526.95|524.85|526.95|524.85|526.66|524.56|11
1733066500000|2024-12-01 15:21:40|526.96|524.86|528.3|526.2|528.3|526.2|526.96|524.86|20
1733066510000|2024-12-01 15:21:50|528.31|526.21|528.31|526.21|528.33|526.23|528.31|526.21|5
1733066520000|2024-12-01 15:22:00|528.3|526.2|528.5|526.4|528.51|526.41|528.27|526.17|10
1733066530000|2024-12-01 15:22:10|528.48|526.38|527.74|525.64|528.48|526.38|527.74|525.64|18
1733066540000|2024-12-01 15:22:20|527.73|525.63|527.83|525.73|527.84|525.74|527.73|525.63|10
1733066550000|2024-12-01 15:22:30|527.84|525.74|528.03|525.93|528.05|525.95|527.84|525.74|10
1733066560000|2024-12-01 15:22:40|528.04|525.94|528.04|525.94|528.04|525.94|528.04|525.94|1
1733066570000|2024-12-01 15:22:50|528.05|525.95|528.24|526.14|528.24|526.14|528.05|525.95|6
1733066580000|2024-12-01 15:23:00|528.25|526.15|528.24|526.14|528.28|526.18|528.24|526.14|9
1733066590000|2024-12-01 15:23:10|528.23|526.13|528.12|526.02|528.23|526.13|528.11|526.01|13
1733066600000|2024-12-01 15:23:20|528.11|526.01|528.08|525.98|528.11|526.01|528.08|525.98|4
1733066610000|2024-12-01 15:23:30|528.04|525.94|527.89|525.79|528.04|525.94|527.89|525.79|12
1733066620000|2024-12-01 15:23:40|527.86|525.76|527.53|525.43|527.86|525.76|527.49|525.39|12
1733066630000|2024-12-01 15:23:50|527.54|525.44|527.39|525.29|527.54|525.44|527.39|525.29|8
1733066640000|2024-12-01 15:24:00|527.38|525.28|527.4|525.3|527.4|525.3|527.36|525.26|7
1733066650000|2024-12-01 15:24:10|527.39|525.29|527.39|525.29|527.4|525.3|527.33|525.23|15
1733066660000|2024-12-01 15:24:20|527.49|525.39|527.51|525.41|527.51|525.41|527.48|525.38|5
1733066670000|2024-12-01 15:24:30|527.52|525.42|527.33|525.23|527.6|525.5|527.32|525.22|14
1733066680000|2024-12-01 15:24:40|527.35|525.25|527.43|525.33|527.44|525.34|527.35|525.25|14
1733066690000|2024-12-01 15:24:50|527.42|525.32|527.37|525.27|527.42|525.32|527.37|525.27|6
1733066700000|2024-12-01 15:25:00|527.36|525.26|527.23|525.13|527.36|525.26|527.22|525.12|6
1733066710000|2024-12-01 15:25:10|527.24|525.14|527.65|525.55|527.65|525.55|527.24|525.14|22
1733066720000|2024-12-01 15:25:20|527.64|525.54|527.55|525.45|527.64|525.54|527.54|525.44|6
1733066730000|2024-12-01 15:25:30|527.56|525.46|527.61|525.51|527.61|525.51|527.55|525.45|6
1733066740000|2024-12-01 15:25:40|527.62|525.52|527.52|525.42|527.73|525.63|527.49|525.39|7
1733066750000|2024-12-01 15:25:50|527.49|525.39|527.2|525.1|527.49|525.39|527.2|525.1|14
1733066760000|2024-12-01 15:26:00|527.19|525.09|527.33|525.23|527.34|525.24|527.19|525.09|14
1733066770000|2024-12-01 15:26:10|527.31|525.21|526.99|524.89|527.31|525.21|526.99|524.89|16
1733066780000|2024-12-01 15:26:20|527|524.9|527.23|525.13|527.23|525.13|527|524.9|15
1733066790000|2024-12-01 15:26:30|527.28|525.18|527.51|525.41|527.51|525.41|527.28|525.18|11
1733066800000|2024-12-01 15:26:40|527.52|525.42|527.53|525.43|527.53|525.43|527.52|525.42|4
1733066810000|2024-12-01 15:26:50|527.62|525.52|527.75|525.65|527.8|525.7|527.57|525.47|11
1733066820000|2024-12-01 15:27:00|527.65|525.55|527.62|525.52|527.65|525.55|527.62|525.52|6
1733066830000|2024-12-01 15:27:10|527.63|525.53|527.68|525.58|527.7|525.6|527.63|525.53|11
1733066840000|2024-12-01 15:27:20|527.69|525.59|527.6|525.5|527.69|525.59|527.58|525.48|7
1733066850000|2024-12-01 15:27:30|527.61|525.51|527.55|525.45|527.61|525.51|527.55|525.45|6
1733066860000|2024-12-01 15:27:40|527.56|525.46|527.43|525.33|527.56|525.46|527.43|525.33|6
1733066870000|2024-12-01 15:27:50|527.42|525.32|527.78|525.68|527.78|525.68|527.42|525.32|12
1733066880000|2024-12-01 15:28:00|527.79|525.69|528.26|526.16|528.26|526.16|527.79|525.69|23
1733066890000|2024-12-01 15:28:10|528.27|526.17|528.33|526.23|528.33|526.23|528.27|526.17|5
1733066900000|2024-12-01 15:28:20|528.34|526.24|528.11|526.01|528.34|526.24|528.11|526.01|5
1733066910000|2024-12-01 15:28:30|528.01|525.91|528.02|525.92|528.02|525.92|528|525.9|4
1733066920000|2024-12-01 15:28:40|528.01|525.91|528.05|525.95|528.05|525.95|528.01|525.91|7
1733066930000|2024-12-01 15:28:50|528.06|525.96|528.17|526.07|528.17|526.07|528.05|525.95|9
1733066940000|2024-12-01 15:29:00|528.18|526.08|528.35|526.25|528.35|526.25|528.18|526.08|11
1733066950000|2024-12-01 15:29:10|528.36|526.26|528.39|526.29|528.39|526.29|528.36|526.26|4
1733066960000|2024-12-01 15:29:20|528.4|526.3|528.49|526.39|528.49|526.39|528.38|526.28|6
1733066970000|2024-12-01 15:29:30|528.5|526.4|528.78|526.68|528.78|526.68|528.5|526.4|23
1733066980000|2024-12-01 15:29:40|528.76|526.66|528.76|526.66|528.78|526.68|528.76|526.66|5
1733066990000|2024-12-01 15:29:50|528.75|526.65|529.05|526.95|529.05|526.95|528.75|526.65|17
1733067000000|2024-12-01 15:30:00|529.03|526.93|529.28|527.18|529.28|527.18|529.03|526.93|13
1733067010000|2024-12-01 15:30:10|529.29|527.19|529.68|527.58|529.68|527.58|529.29|527.19|12
1733067020000|2024-12-01 15:30:20|529.69|527.59|530.14|528.04|530.14|528.04|529.69|527.59|26
1733067030000|2024-12-01 15:30:30|530.15|528.05|530.09|527.99|530.15|528.05|530.09|527.99|6
1733067040000|2024-12-01 15:30:40|530.19|528.09|530.17|528.07|530.21|528.11|530.16|528.06|9
1733067050000|2024-12-01 15:30:50|530.18|528.08|530.13|528.03|530.25|528.15|530.13|528.03|7
1733067060000|2024-12-01 15:31:00|530.12|528.02|529.91|527.81|530.12|528.02|529.91|527.81|5
1733067070000|2024-12-01 15:31:10|529.92|527.82|530.1|528|530.11|528.01|529.91|527.81|12
1733067080000|2024-12-01 15:31:20|530.11|528.01|530.08|527.98|530.13|528.03|530.08|527.98|5
1733067090000|2024-12-01 15:31:30|530.09|527.99|530.5|528.4|530.5|528.4|530.08|527.98|11
1733067100000|2024-12-01 15:31:40|530.49|528.39|530.31|528.21|530.51|528.41|530.31|528.21|11
1733067110000|2024-12-01 15:31:50|530.3|528.2|530.32|528.22|530.32|528.22|530.29|528.19|5
1733067120000|2024-12-01 15:32:00|530.33|528.23|530.42|528.32|530.48|528.38|530.32|528.22|18
1733067130000|2024-12-01 15:32:10|530.28|528.18|530.26|528.16|530.28|528.18|530.26|528.16|3
1733067140000|2024-12-01 15:32:20|530.25|528.15|530.11|528.01|530.25|528.15|530.11|528.01|3
1733067150000|2024-12-01 15:32:30|530.1|528|529.57|527.47|530.1|528|529.48|527.38|23
1733067160000|2024-12-01 15:32:40|530.72|528.62|532.38|530.28|532.64|530.54|530.69|528.59|26
1733067170000|2024-12-01 15:32:50|532.36|530.26|531.72|529.62|532.4|530.3|531.72|529.62|19
1733067180000|2024-12-01 15:33:00|531.78|529.68|532.16|530.06|532.25|530.15|531.78|529.68|24
1733067190000|2024-12-01 15:33:10|531.84|529.74|531.4|529.3|531.84|529.74|531.4|529.3|16
1733067200000|2024-12-01 15:33:20|531.39|529.29|530.59|528.49|531.39|529.29|530.59|528.49|25
1733067210000|2024-12-01 15:33:30|530.58|528.48|530.34|528.24|530.58|528.48|530.34|528.24|11
1733067220000|2024-12-01 15:33:40|530.32|528.22|530.18|528.08|530.32|528.22|530.18|528.08|18
1733067230000|2024-12-01 15:33:50|530.17|528.07|530.2|528.1|530.21|528.11|530.16|528.06|4
1733067240000|2024-12-01 15:34:00|530.21|528.11|530.63|528.53|530.63|528.53|530.21|528.11|16
1733067250000|2024-12-01 15:34:10|530.64|528.54|531.12|529.02|531.12|529.02|530.64|528.54|21
1733067260000|2024-12-01 15:34:20|531.11|529.01|530.97|528.87|531.13|529.03|530.95|528.85|12
1733067270000|2024-12-01 15:34:30|530.98|528.88|531|528.9|531|528.9|530.96|528.86|8
1733067280000|2024-12-01 15:34:40|531.17|529.07|531.64|529.54|531.64|529.54|531.17|529.07|18
1733067290000|2024-12-01 15:34:50|531.65|529.55|531.54|529.44|531.66|529.56|531.53|529.43|9
1733067300000|2024-12-01 15:35:00|531.53|529.43|531.91|529.81|531.91|529.81|531.23|529.13|18
1733067310000|2024-12-01 15:35:10|531.92|529.82|532.17|530.07|532.17|530.07|531.9|529.8|15
1733067320000|2024-12-01 15:35:20|532.18|530.08|532.79|530.69|532.79|530.69|532.18|530.08|19
1733067330000|2024-12-01 15:35:30|532.8|530.7|531.82|529.72|532.8|530.7|531.82|529.72|22
1733067340000|2024-12-01 15:35:40|531.81|529.71|531.71|529.61|531.81|529.71|531.71|529.61|14
1733067350000|2024-12-01 15:35:50|531.7|529.6|531.38|529.28|531.7|529.6|531.38|529.28|13
1733067360000|2024-12-01 15:36:00|531.37|529.27|531.21|529.11|531.37|529.27|530.74|528.64|24
1733067370000|2024-12-01 15:36:10|531.22|529.12|531.29|529.19|531.29|529.19|531.22|529.12|8
1733067380000|2024-12-01 15:36:20|531.28|529.18|531.48|529.38|531.48|529.38|531.26|529.16|13
1733067390000|2024-12-01 15:36:30|531.49|529.39|531.51|529.41|531.52|529.42|531.49|529.39|7
1733067400000|2024-12-01 15:36:40|531.52|529.42|531.86|529.76|531.86|529.76|531.52|529.42|13
1733067410000|2024-12-01 15:36:50|531.85|529.75|532.15|530.05|532.15|530.05|531.85|529.75|9
1733067420000|2024-12-01 15:37:00|532.14|530.04|532.15|530.05|532.15|530.05|532.12|530.02|7
1733067430000|2024-12-01 15:37:10|532.16|530.06|532.22|530.12|532.22|530.12|532.16|530.06|2
1733067440000|2024-12-01 15:37:20|532.21|530.11|532|529.9|532.21|530.11|532|529.9|16
1733067450000|2024-12-01 15:37:30|532.04|529.94|532.33|530.23|532.33|530.23|532.04|529.94|13
1733067460000|2024-12-01 15:37:40|532.34|530.24|532.51|530.41|532.55|530.45|532.34|530.24|10
1733067470000|2024-12-01 15:37:50|532.5|530.4|532.18|530.08|532.5|530.4|532.17|530.07|21
1733067480000|2024-12-01 15:38:00|532.23|530.13|532.62|530.52|532.66|530.56|532.23|530.13|11
1733067490000|2024-12-01 15:38:10|532.65|530.55|532.49|530.39|532.76|530.66|532.49|530.39|23
1733067500000|2024-12-01 15:38:20|532.52|530.42|532.24|530.14|532.52|530.42|532.24|530.14|17
1733067510000|2024-12-01 15:38:30|532.23|530.13|531.49|529.39|532.23|530.13|531.49|529.39|29
1733067520000|2024-12-01 15:38:40|531.48|529.38|531.17|529.07|531.48|529.38|531.17|529.07|14
1733067530000|2024-12-01 15:38:50|531.16|529.06|530.91|528.81|531.16|529.06|530.87|528.77|21
1733067540000|2024-12-01 15:39:00|530.93|528.83|530.94|528.84|530.96|528.86|530.92|528.82|8
1733067550000|2024-12-01 15:39:10|530.93|528.83|530.46|528.36|530.93|528.83|530.46|528.36|10
1733067560000|2024-12-01 15:39:20|530.45|528.35|530.48|528.38|530.48|528.38|530.45|528.35|5
1733067570000|2024-12-01 15:39:30|530.49|528.39|530.38|528.28|530.49|528.39|530.37|528.27|10
1733067580000|2024-12-01 15:39:40|530.39|528.29|530.14|528.04|530.39|528.29|530.14|528.04|10
1733067590000|2024-12-01 15:39:50|530.15|528.05|530.08|527.98|530.15|528.05|530.07|527.97|8
1733067600000|2024-12-01 15:40:00|530.09|527.99|530.3|528.2|530.31|528.21|530.09|527.99|10
1733067610000|2024-12-01 15:40:10|530.31|528.21|530.34|528.24|530.34|528.24|530.31|528.21|11
1733067620000|2024-12-01 15:40:20|530.35|528.25|530.28|528.18|530.35|528.25|530.23|528.13|8
1733067630000|2024-12-01 15:40:30|530.29|528.19|530.12|528.02|530.39|528.29|530.12|528.02|14
1733067640000|2024-12-01 15:40:40|530.13|528.03|530.37|528.27|530.37|528.27|530.13|528.03|18
1733067650000|2024-12-01 15:40:50|530.38|528.28|530.48|528.38|530.51|528.41|530.38|528.28|7
1733067660000|2024-12-01 15:41:00|530.52|528.42|530.13|528.03|530.53|528.43|530.13|528.03|12
1733067670000|2024-12-01 15:41:10|530.12|528.02|530.02|527.92|530.12|528.02|530.01|527.91|16
1733067680000|2024-12-01 15:41:20|530.01|527.91|529.82|527.72|530.01|527.91|529.82|527.72|12
1733067690000|2024-12-01 15:41:30|529.81|527.71|529.71|527.61|529.81|527.71|529.71|527.61|8
1733067700000|2024-12-01 15:41:40|529.72|527.62|529.68|527.58|529.72|527.62|529.66|527.56|5
1733067710000|2024-12-01 15:41:50|529.66|527.56|529.89|527.79|529.89|527.79|529.65|527.55|15
1733067720000|2024-12-01 15:42:00|529.88|527.78|529.75|527.65|529.88|527.78|529.75|527.65|12
1733067730000|2024-12-01 15:42:10|529.68|527.58|529.67|527.57|529.68|527.58|529.67|527.57|4
1733067740000|2024-12-01 15:42:20|529.66|527.56|529.6|527.5|529.66|527.56|529.59|527.49|4
1733067750000|2024-12-01 15:42:30|529.61|527.51|529.62|527.52|529.62|527.52|529.6|527.5|4
1733067760000|2024-12-01 15:42:40|529.68|527.58|529.69|527.59|529.69|527.59|529.68|527.58|2
1733067770000|2024-12-01 15:42:50|529.79|527.69|529.93|527.83|529.93|527.83|529.78|527.68|10
1733067780000|2024-12-01 15:43:00|529.92|527.82|530.01|527.91|530.01|527.91|529.92|527.82|6
1733067790000|2024-12-01 15:43:10|530.02|527.92|530.19|528.09|530.24|528.14|530|527.9|7
1733067800000|2024-12-01 15:43:20|530.2|528.1|530.28|528.18|530.28|528.18|530.19|528.09|5
1733067810000|2024-12-01 15:43:30|530.33|528.23|530.66|528.56|530.66|528.56|530.33|528.23|17
1733067820000|2024-12-01 15:43:40|530.65|528.55|530.67|528.57|530.67|528.57|530.65|528.55|7
1733067830000|2024-12-01 15:43:50|530.66|528.56|530.68|528.58|530.69|528.59|530.66|528.56|12
1733067840000|2024-12-01 15:44:00|530.82|528.72|530.84|528.74|530.84|528.74|530.82|528.72|3
1733067850000|2024-12-01 15:44:10|531.07|528.97|531.09|528.99|531.1|529|531.06|528.96|5
1733067860000|2024-12-01 15:44:20|531.1|529|531.24|529.14|531.25|529.15|531.1|529|7
1733067870000|2024-12-01 15:44:30|531.23|529.13|531.25|529.15|531.25|529.15|531.23|529.13|3
1733067880000|2024-12-01 15:44:40|531.26|529.16|531.16|529.06|531.26|529.16|531.16|529.06|3
1733067890000|2024-12-01 15:44:50|531.15|529.05|530.96|528.86|531.15|529.05|530.96|528.86|11
1733067900000|2024-12-01 15:45:00|530.97|528.87|531.3|529.2|531.3|529.2|530.97|528.87|15
1733067910000|2024-12-01 15:45:10|531.31|529.21|531.36|529.26|531.36|529.26|531.31|529.21|6
1733067920000|2024-12-01 15:45:20|531.37|529.27|531.8|529.7|531.8|529.7|531.37|529.27|14
1733067930000|2024-12-01 15:45:30|531.81|529.71|531.83|529.73|531.83|529.73|531.81|529.71|3
1733067940000|2024-12-01 15:45:40|531.84|529.74|531.84|529.74|531.84|529.74|531.84|529.74|1
1733067950000|2024-12-01 15:45:50|531.99|529.89|532.13|530.03|532.17|530.07|531.92|529.82|16
1733067960000|2024-12-01 15:46:00|532.14|530.04|532.01|529.91|532.21|530.11|532|529.9|16
1733067970000|2024-12-01 15:46:10|532|529.9|531.94|529.84|532|529.9|531.92|529.82|11
1733067980000|2024-12-01 15:46:20|531.93|529.83|531.95|529.85|531.97|529.87|531.92|529.82|5
1733067990000|2024-12-01 15:46:30|531.96|529.86|532.37|530.27|532.38|530.28|531.96|529.86|16
1733068000000|2024-12-01 15:46:40|532.38|530.28|532.38|530.28|532.38|530.28|532.38|530.28|1
1733068010000|2024-12-01 15:46:50|532.39|530.29|532.64|530.54|532.64|530.54|532.39|530.29|2
1733068020000|2024-12-01 15:47:00|532.63|530.53|532.62|530.52|532.72|530.62|532.62|530.52|19
1733068030000|2024-12-01 15:47:10|532.58|530.48|532.47|530.37|532.58|530.48|532.46|530.36|7
1733068040000|2024-12-01 15:47:20|532.46|530.36|532.41|530.31|532.46|530.36|532.4|530.3|7
1733068050000|2024-12-01 15:47:30|532.4|530.3|532.21|530.11|532.41|530.31|532.21|530.11|5
1733068070000|2024-12-01 15:47:50|532.16|530.06|532.17|530.07|532.17|530.07|532.15|530.05|4
1733068080000|2024-12-01 15:48:00|532.21|530.11|532.16|530.06|532.22|530.12|532.15|530.05|12
1733068090000|2024-12-01 15:48:10|532.21|530.11|532.35|530.25|532.35|530.25|532.21|530.11|7
1733068100000|2024-12-01 15:48:20|532.36|530.26|532.5|530.4|532.51|530.41|532.36|530.26|6
1733068110000|2024-12-01 15:48:30|532.51|530.41|532.11|530.01|532.51|530.41|532.11|530.01|21
1733068120000|2024-12-01 15:48:40|532.1|530|531.76|529.66|532.1|530|531.76|529.66|12
1733068130000|2024-12-01 15:48:50|531.74|529.64|531.69|529.59|531.74|529.64|531.67|529.57|10
1733068140000|2024-12-01 15:49:00|531.7|529.6|531.89|529.79|531.92|529.82|531.7|529.6|9
1733068150000|2024-12-01 15:49:10|531.9|529.8|532.1|530|532.1|530|531.9|529.8|7
1733068160000|2024-12-01 15:49:20|532.11|530.01|532.06|529.96|532.14|530.04|532.06|529.96|11
1733068170000|2024-12-01 15:49:30|532.05|529.95|531.91|529.81|532.05|529.95|531.9|529.8|16
1733068180000|2024-12-01 15:49:40|531.79|529.69|531.8|529.7|531.8|529.7|531.78|529.68|4
1733068190000|2024-12-01 15:49:50|531.81|529.71|531.87|529.77|531.87|529.77|531.81|529.71|6
1733068200000|2024-12-01 15:50:00|531.88|529.78|531.56|529.46|531.88|529.78|531.56|529.46|12
1733068210000|2024-12-01 15:50:10|531.55|529.45|531.4|529.3|531.55|529.45|531.27|529.17|26
1733068220000|2024-12-01 15:50:20|531.41|529.31|531.66|529.56|531.66|529.56|531.41|529.31|9
1733068230000|2024-12-01 15:50:30|531.67|529.57|531.83|529.73|531.83|529.73|531.67|529.57|10
1733068240000|2024-12-01 15:50:40|531.82|529.72|531.64|529.54|531.83|529.73|531.64|529.54|11
1733068250000|2024-12-01 15:50:50|531.63|529.53|531.51|529.41|531.63|529.53|531.49|529.39|10
1733068260000|2024-12-01 15:51:00|531.55|529.45|531.58|529.48|531.59|529.49|531.55|529.45|6
1733068270000|2024-12-01 15:51:10|531.59|529.49|531.49|529.39|531.59|529.49|531.49|529.39|7
1733068280000|2024-12-01 15:51:20|531.48|529.38|531.73|529.63|531.76|529.66|531.48|529.38|17
1733068290000|2024-12-01 15:51:30|531.74|529.64|531.7|529.6|531.8|529.7|531.7|529.6|9
1733068300000|2024-12-01 15:51:40|531.69|529.59|531.57|529.47|531.69|529.59|531.56|529.46|10
1733068310000|2024-12-01 15:51:50|531.52|529.42|531.48|529.38|531.52|529.42|531.47|529.37|5
1733068320000|2024-12-01 15:52:00|531.49|529.39|531.7|529.6|531.71|529.61|531.49|529.39|12
1733068330000|2024-12-01 15:52:10|531.69|529.59|531.53|529.43|531.71|529.61|531.53|529.43|8
1733068340000|2024-12-01 15:52:20|531.52|529.42|531.53|529.43|531.53|529.43|531.52|529.42|2
1733068350000|2024-12-01 15:52:30|531.52|529.42|531.38|529.28|531.52|529.42|531.37|529.27|6
1733068360000|2024-12-01 15:52:40|531.37|529.27|531.35|529.25|531.38|529.28|531.35|529.25|8
1733068370000|2024-12-01 15:52:50|531.21|529.11|531.11|529.01|531.22|529.12|531.11|529.01|9
1733068380000|2024-12-01 15:53:00|531.05|528.95|531.06|528.96|531.06|528.96|531.05|528.95|4
1733068390000|2024-12-01 15:53:10|530.99|528.89|530.65|528.55|530.99|528.89|530.65|528.55|12
1733068400000|2024-12-01 15:53:20|530.64|528.54|530.67|528.57|530.67|528.57|530.64|528.54|6
1733068410000|2024-12-01 15:53:30|530.66|528.56|530.6|528.5|530.66|528.56|530.5|528.4|3
1733068420000|2024-12-01 15:53:40|530.61|528.51|530.57|528.47|530.62|528.52|530.56|528.46|5
1733068430000|2024-12-01 15:53:50|530.62|528.52|530.61|528.51|530.63|528.53|530.6|528.5|8
1733068440000|2024-12-01 15:54:00|530.6|528.5|530.51|528.41|530.69|528.59|530.43|528.33|12
1733068450000|2024-12-01 15:54:10|530.63|528.53|530.66|528.56|530.68|528.58|530.63|528.53|8
1733068460000|2024-12-01 15:54:20|530.58|528.48|530.53|528.43|530.58|528.48|530.52|528.42|11
1733068470000|2024-12-01 15:54:30|530.52|528.42|530.38|528.28|530.52|528.42|530.38|528.28|8
1733068480000|2024-12-01 15:54:40|530.36|528.26|530.19|528.09|530.37|528.27|530.19|528.09|9
1733068490000|2024-12-01 15:54:50|530.2|528.1|530.23|528.13|530.23|528.13|530.2|528.1|4
1733068500000|2024-12-01 15:55:00|530.22|528.12|529.71|527.61|530.24|528.14|529.71|527.61|21
1733068510000|2024-12-01 15:55:10|529.7|527.6|529.55|527.45|529.7|527.6|529.55|527.45|7
1733068520000|2024-12-01 15:55:20|529.52|527.42|529.28|527.18|529.52|527.42|529.27|527.17|15
1733068530000|2024-12-01 15:55:30|529.27|527.17|529.16|527.06|529.27|527.17|529.16|527.06|9
1733068540000|2024-12-01 15:55:40|529.17|527.07|529.02|526.92|529.17|527.07|529|526.9|5
1733068550000|2024-12-01 15:55:50|529|526.9|529.05|526.95|529.09|526.99|529|526.9|3
1733068560000|2024-12-01 15:56:00|529.04|526.94|528.99|526.89|529.04|526.94|528.99|526.89|3
1733068570000|2024-12-01 15:56:10|528.63|526.53|528.9|526.8|528.9|526.8|528.61|526.51|17
1733068580000|2024-12-01 15:56:20|528.91|526.81|529.31|527.21|529.31|527.21|528.91|526.81|19
1733068590000|2024-12-01 15:56:30|529.32|527.22|529.6|527.5|529.6|527.5|529.32|527.22|12
1733068600000|2024-12-01 15:56:40|529.64|527.54|529.68|527.58|529.69|527.59|529.62|527.52|9
1733068610000|2024-12-01 15:56:50|529.7|527.6|529.81|527.71|529.82|527.72|529.69|527.59|8
1733068620000|2024-12-01 15:57:00|529.8|527.7|529.39|527.29|529.8|527.7|529.39|527.29|13
1733068630000|2024-12-01 15:57:10|529.4|527.3|529.48|527.38|529.48|527.38|529.39|527.29|8
1733068640000|2024-12-01 15:57:20|529.47|527.37|529.5|527.4|529.5|527.4|529.47|527.37|7
1733068650000|2024-12-01 15:57:30|529.49|527.39|529.26|527.16|529.49|527.39|529.26|527.16|10
1733068660000|2024-12-01 15:57:40|529.19|527.09|529.01|526.91|529.19|527.09|529.01|526.91|7
1733068670000|2024-12-01 15:57:50|529|526.9|528.98|526.88|529.01|526.91|528.97|526.87|7
1733068680000|2024-12-01 15:58:00|529|526.9|529.21|527.11|529.21|527.11|529|526.9|11
1733068690000|2024-12-01 15:58:10|529.22|527.12|529.22|527.12|529.22|527.12|529.22|527.12|1
1733068700000|2024-12-01 15:58:20|529.23|527.13|529.29|527.19|529.36|527.26|529.23|527.13|13
1733068710000|2024-12-01 15:58:30|529.28|527.18|529.29|527.19|529.29|527.19|529.28|527.18|2
1733068720000|2024-12-01 15:58:40|529.34|527.24|529.4|527.3|529.4|527.3|529.34|527.24|3
1733068730000|2024-12-01 15:58:50|529.41|527.31|529.54|527.44|529.54|527.44|529.4|527.3|10
1733068740000|2024-12-01 15:59:00|529.53|527.43|529.55|527.45|529.55|527.45|529.53|527.43|3
1733068750000|2024-12-01 15:59:10|529.56|527.46|529.67|527.57|529.67|527.57|529.56|527.46|3
1733068760000|2024-12-01 15:59:20|529.68|527.58|529.74|527.64|529.74|527.64|529.68|527.58|5
1733068770000|2024-12-01 15:59:30|529.75|527.65|529.84|527.74|529.85|527.75|529.75|527.65|4
1733068780000|2024-12-01 15:59:40|529.85|527.75|529.9|527.8|529.9|527.8|529.84|527.74|6
1733068790000|2024-12-01 15:59:50|529.96|527.86|529.99|527.89|530|527.9|529.96|527.86|3
1733068800000|2024-12-01 16:00:00|530|527.9|530.17|528.07|530.19|528.09|530|527.9|9
1733068810000|2024-12-01 16:00:10|530.1|528|530.11|528.01|530.11|528.01|530.1|528|2
1733068820000|2024-12-01 16:00:20|530.12|528.02|529.55|527.45|530.24|528.14|529.55|527.45|5
1733068830000|2024-12-01 16:00:30|529.91|527.81|529.49|527.39|529.91|527.81|529.49|527.39|21
1733068850000|2024-12-01 16:00:50|529.5|527.4|529.36|527.26|529.52|527.42|529.35|527.25|9
1733068860000|2024-12-01 16:01:00|529.35|527.25|529.17|527.07|529.35|527.25|529.15|527.05|17
1733068870000|2024-12-01 16:01:10|529.18|527.08|529.29|527.19|529.3|527.2|529.18|527.08|6
1733068880000|2024-12-01 16:01:20|529.3|527.2|529.63|527.53|529.63|527.53|529.29|527.19|15
1733068890000|2024-12-01 16:01:30|529.72|527.62|529.65|527.55|529.77|527.67|529.64|527.54|17
1733068900000|2024-12-01 16:01:40|529.64|527.54|529.46|527.36|529.65|527.55|529.44|527.34|6
1733068910000|2024-12-01 16:01:50|529.47|527.37|529.48|527.38|529.48|527.38|529.47|527.37|2
1733068930000|2024-12-01 16:02:10|529.54|527.44|529.57|527.47|529.72|527.62|529.54|527.44|14
1733068940000|2024-12-01 16:02:20|529.48|527.38|529.23|527.13|529.48|527.38|529.23|527.13|15
1733068950000|2024-12-01 16:02:30|529.22|527.12|528.84|526.74|529.22|527.12|528.84|526.74|18
1733068960000|2024-12-01 16:02:40|528.83|526.73|528.83|526.73|528.86|526.76|528.83|526.73|5
1733068970000|2024-12-01 16:02:50|528.84|526.74|528.74|526.64|528.84|526.74|528.65|526.55|14
1733068980000|2024-12-01 16:03:00|528.75|526.65|528.75|526.65|528.77|526.67|528.74|526.64|14
1733068990000|2024-12-01 16:03:10|528.68|526.58|528.74|526.64|528.74|526.64|528.68|526.58|3
1733069000000|2024-12-01 16:03:20|528.73|526.63|528.17|526.07|528.73|526.63|528.17|526.07|8
1733069010000|2024-12-01 16:03:30|528.16|526.06|528.25|526.15|528.25|526.15|528.16|526.06|10
1733069020000|2024-12-01 16:03:40|528.31|526.21|528.55|526.45|528.55|526.45|528.31|526.21|12
1733069030000|2024-12-01 16:03:50|528.54|526.44|528.46|526.36|528.54|526.44|528.46|526.36|5
1733069040000|2024-12-01 16:04:00|528.45|526.35|528.61|526.51|528.62|526.52|528.45|526.35|12
1733069050000|2024-12-01 16:04:10|528.62|526.52|528.32|526.22|528.66|526.56|528.26|526.16|12
1733069060000|2024-12-01 16:04:20|528.33|526.23|528.37|526.27|528.37|526.27|528.33|526.23|7
1733069070000|2024-12-01 16:04:30|528.32|526.22|528.08|525.98|528.32|526.22|528.07|525.97|20
1733069080000|2024-12-01 16:04:40|528.09|525.99|528.06|525.96|528.09|525.99|528.06|525.96|8
1733069090000|2024-12-01 16:04:50|528.07|525.97|528.19|526.09|528.19|526.09|528.07|525.97|6
1733069100000|2024-12-01 16:05:00|528.2|526.1|528.57|526.47|528.57|526.47|528.2|526.1|18
1733069110000|2024-12-01 16:05:10|528.56|526.46|528.76|526.66|528.76|526.66|528.56|526.46|10
1733069120000|2024-12-01 16:05:20|528.74|526.64|528.92|526.82|528.93|526.83|528.74|526.64|12
1733069130000|2024-12-01 16:05:30|528.93|526.83|528.94|526.84|528.94|526.84|528.93|526.83|2
1733069140000|2024-12-01 16:05:40|529.04|526.94|528.75|526.65|529.04|526.94|528.75|526.65|14
1733069150000|2024-12-01 16:05:50|528.76|526.66|528.67|526.57|528.76|526.66|528.62|526.52|12
1733069160000|2024-12-01 16:06:00|528.66|526.56|528.64|526.54|528.66|526.56|528.63|526.53|5
1733069170000|2024-12-01 16:06:10|528.63|526.53|528.29|526.19|528.63|526.53|528.29|526.19|12
1733069180000|2024-12-01 16:06:20|528.28|526.18|528.06|525.96|528.28|526.18|528.06|525.96|13
1733069190000|2024-12-01 16:06:30|528.05|525.95|528.54|526.44|528.54|526.44|528.05|525.95|18
1733069200000|2024-12-01 16:06:40|528.55|526.45|528.93|526.83|528.94|526.84|528.55|526.45|22
1733069210000|2024-12-01 16:06:50|528.94|526.84|528.93|526.83|528.95|526.85|528.93|526.83|4
1733069220000|2024-12-01 16:07:00|528.95|526.85|529.11|527.01|529.11|527.01|528.93|526.83|5
1733069230000|2024-12-01 16:07:10|529.1|527|529.32|527.22|529.32|527.22|529.1|527|9
1733069240000|2024-12-01 16:07:20|529.39|527.29|529.87|527.77|529.87|527.77|529.39|527.29|14
1733069250000|2024-12-01 16:07:30|529.88|527.78|530.07|527.97|530.07|527.97|529.88|527.78|14
1733069260000|2024-12-01 16:07:40|530.08|527.98|530.19|528.09|530.19|528.09|530.08|527.98|8
1733069270000|2024-12-01 16:07:50|530.2|528.1|530.29|528.19|530.3|528.2|530.2|528.1|6
1733069280000|2024-12-01 16:08:00|530.41|528.31|530.57|528.47|530.58|528.48|530.41|528.31|9
1733069290000|2024-12-01 16:08:10|530.56|528.46|530.36|528.26|530.56|528.46|530.36|528.26|13
1733069300000|2024-12-01 16:08:20|530.37|528.27|530.35|528.25|530.38|528.28|530.34|528.24|8
1733069310000|2024-12-01 16:08:30|530.36|528.26|530.37|528.27|530.48|528.38|530.36|528.26|8
1733069320000|2024-12-01 16:08:40|530.36|528.26|530.37|528.27|530.37|528.27|530.35|528.25|4
1733069330000|2024-12-01 16:08:50|530.36|528.26|530.47|528.37|530.47|528.37|530.36|528.26|15
1733069340000|2024-12-01 16:09:00|530.46|528.36|530.18|528.08|530.46|528.36|530.18|528.08|11
1733069350000|2024-12-01 16:09:10|530.14|528.04|529.58|527.48|530.14|528.04|529.56|527.46|20
1733069360000|2024-12-01 16:09:20|529.57|527.47|529.58|527.48|529.58|527.48|529.57|527.47|2
1733069370000|2024-12-01 16:09:30|529.59|527.49|529.33|527.23|529.6|527.5|529.33|527.23|8
1733069380000|2024-12-01 16:09:40|529.38|527.28|528.87|526.77|529.38|527.28|528.87|526.77|16
1733069390000|2024-12-01 16:09:50|528.85|526.75|528.75|526.65|528.85|526.75|528.74|526.64|7
1733069400000|2024-12-01 16:10:00|528.73|526.63|528.8|526.7|528.8|526.7|528.72|526.62|6
1733069410000|2024-12-01 16:10:10|528.81|526.71|528.92|526.82|528.92|526.82|528.8|526.7|4
1733069420000|2024-12-01 16:10:20|528.93|526.83|529.05|526.95|529.06|526.96|528.93|526.83|14
1733069430000|2024-12-01 16:10:30|529.2|527.1|529.4|527.3|529.4|527.3|529.2|527.1|15
1733069440000|2024-12-01 16:10:40|529.41|527.31|529.63|527.53|529.64|527.54|529.41|527.31|10
1733069450000|2024-12-01 16:10:50|529.64|527.54|529.71|527.61|529.71|527.61|529.64|527.54|3
1733069460000|2024-12-01 16:11:00|529.7|527.6|529.9|527.8|529.9|527.8|529.7|527.6|4
1733069470000|2024-12-01 16:11:10|529.91|527.81|529.9|527.8|529.96|527.86|529.9|527.8|10
1733069480000|2024-12-01 16:11:20|529.75|527.65|529.64|527.54|529.75|527.65|529.59|527.49|11
1733069490000|2024-12-01 16:11:30|529.63|527.53|529.64|527.54|529.65|527.55|529.63|527.53|6
1733069500000|2024-12-01 16:11:40|529.63|527.53|529.94|527.84|529.95|527.85|529.63|527.53|12
1733069510000|2024-12-01 16:11:50|529.93|527.83|529.76|527.66|529.93|527.83|529.76|527.66|10
1733069520000|2024-12-01 16:12:00|529.75|527.65|529.49|527.39|529.75|527.65|529.49|527.39|13
1733069530000|2024-12-01 16:12:10|529.48|527.38|529.39|527.29|529.48|527.38|529.37|527.27|8
1733069540000|2024-12-01 16:12:20|529.4|527.3|529.39|527.29|529.41|527.31|529.38|527.28|7
1733069550000|2024-12-01 16:12:30|529.29|527.19|529.19|527.09|529.29|527.19|529.19|527.09|6
1733069560000|2024-12-01 16:12:40|529.13|527.03|529.1|527|529.13|527.03|529.1|527|4
1733069570000|2024-12-01 16:12:50|529.11|527.01|529.1|527|529.11|527.01|529.1|527|2
1733069580000|2024-12-01 16:13:00|529.11|527.01|528.97|526.87|529.11|527.01|528.95|526.85|10
1733069590000|2024-12-01 16:13:10|528.98|526.88|528.92|526.82|528.98|526.88|528.92|526.82|5
1733069600000|2024-12-01 16:13:20|528.91|526.81|528.93|526.83|529.05|526.95|528.91|526.81|12
1733069610000|2024-12-01 16:13:30|528.9|526.8|528.68|526.58|528.9|526.8|528.66|526.56|8
1733069620000|2024-12-01 16:13:40|528.67|526.57|528.67|526.57|528.67|526.57|528.67|526.57|1
1733069630000|2024-12-01 16:13:50|528.68|526.58|528.69|526.59|528.69|526.59|528.68|526.58|2
1733069640000|2024-12-01 16:14:00|528.75|526.65|528.77|526.67|528.81|526.71|528.74|526.64|7
1733069650000|2024-12-01 16:14:10|528.76|526.66|528.9|526.8|528.9|526.8|528.76|526.66|9
1733069660000|2024-12-01 16:14:20|528.91|526.81|528.94|526.84|528.94|526.84|528.91|526.81|6
1733069670000|2024-12-01 16:14:30|528.95|526.85|528.86|526.76|528.95|526.85|528.83|526.73|9
1733069680000|2024-12-01 16:14:40|528.87|526.77|528.81|526.71|528.87|526.77|528.81|526.71|3
1733069690000|2024-12-01 16:14:50|528.71|526.61|528.67|526.57|528.71|526.61|528.6|526.5|8
1733069700000|2024-12-01 16:15:00|528.68|526.58|528.69|526.59|528.72|526.62|528.68|526.58|9
1733069710000|2024-12-01 16:15:10|528.63|526.53|528.57|526.47|528.63|526.53|528.51|526.41|10
1733069720000|2024-12-01 16:15:20|528.58|526.48|528.6|526.5|528.62|526.52|528.58|526.48|6
1733069730000|2024-12-01 16:15:30|528.61|526.51|528.61|526.51|528.62|526.52|528.6|526.5|4
1733069740000|2024-12-01 16:15:40|528.62|526.52|528.42|526.32|528.63|526.53|528.42|526.32|6
1733069750000|2024-12-01 16:15:50|528.41|526.31|528.21|526.11|528.42|526.32|528.21|526.11|18
1733069760000|2024-12-01 16:16:00|528.2|526.1|527.77|525.67|528.2|526.1|527.77|525.67|19
1733069770000|2024-12-01 16:16:10|527.75|525.65|527.36|525.26|527.75|525.65|527.36|525.26|23
1733069780000|2024-12-01 16:16:20|527.35|525.25|528.28|526.18|528.38|526.28|527.33|525.23|20
1733069790000|2024-12-01 16:16:30|528.17|526.07|528.04|525.94|528.17|526.07|528.04|525.94|13
1733069800000|2024-12-01 16:16:40|528.05|525.95|528.48|526.38|528.48|526.38|528.05|525.95|18
1733069810000|2024-12-01 16:16:50|528.49|526.39|528.78|526.68|528.78|526.68|528.49|526.39|11
1733069820000|2024-12-01 16:17:00|528.79|526.69|529.02|526.92|529.03|526.93|528.79|526.69|16
1733069830000|2024-12-01 16:17:10|529.01|526.91|529.19|527.09|529.21|527.11|529.01|526.91|5
1733069840000|2024-12-01 16:17:20|529.21|527.11|529.29|527.19|529.29|527.19|529.21|527.11|6
1733069850000|2024-12-01 16:17:30|529.28|527.18|529.23|527.13|529.29|527.19|529.23|527.13|4
1733069860000|2024-12-01 16:17:40|529.22|527.12|529.3|527.2|529.3|527.2|529.21|527.11|7
1733069870000|2024-12-01 16:17:50|529.46|527.36|529.46|527.36|529.46|527.36|529.45|527.35|5
1733069880000|2024-12-01 16:18:00|529.45|527.35|529.3|527.2|529.45|527.35|529.3|527.2|5
1733069890000|2024-12-01 16:18:10|529.29|527.19|528.53|526.43|529.29|527.19|528.47|526.37|22
1733069900000|2024-12-01 16:18:20|528.52|526.42|528.34|526.24|528.52|526.42|528.34|526.24|11
1733069910000|2024-12-01 16:18:30|528.33|526.23|528.12|526.02|528.33|526.23|528.12|526.02|9
1733069920000|2024-12-01 16:18:40|528.11|526.01|528.11|526.01|528.11|526.01|528.11|526.01|1
1733069930000|2024-12-01 16:18:50|528.12|526.02|528.4|526.3|528.4|526.3|528.12|526.02|10
1733069940000|2024-12-01 16:19:00|528.41|526.31|528.32|526.22|528.42|526.32|528.31|526.21|5
1733069950000|2024-12-01 16:19:10|528.33|526.23|528.33|526.23|528.33|526.23|528.33|526.23|1
1733069960000|2024-12-01 16:19:20|528.34|526.24|528.57|526.47|528.57|526.47|528.34|526.24|10
1733069970000|2024-12-01 16:19:30|528.58|526.48|528.56|526.46|528.58|526.48|528.55|526.45|6
1733069980000|2024-12-01 16:19:40|528.55|526.45|528.55|526.45|528.55|526.45|528.55|526.45|1
1733069990000|2024-12-01 16:19:50|528.56|526.46|528.52|526.42|528.61|526.51|528.52|526.42|7
1733070000000|2024-12-01 16:20:00|528.53|526.43|528.73|526.63|528.73|526.63|528.53|526.43|8
1733070010000|2024-12-01 16:20:10|528.74|526.64|528.91|526.81|528.92|526.82|528.74|526.64|6
1733070020000|2024-12-01 16:20:20|528.9|526.8|528.66|526.56|528.9|526.8|528.66|526.56|6
1733070030000|2024-12-01 16:20:30|528.67|526.57|528.69|526.59|528.69|526.59|528.67|526.57|6
1733070040000|2024-12-01 16:20:40|528.68|526.58|528.7|526.6|528.7|526.6|528.68|526.58|3
1733070050000|2024-12-01 16:20:50|528.71|526.61|528.85|526.75|528.86|526.76|528.71|526.61|7
1733070060000|2024-12-01 16:21:00|528.86|526.76|528.96|526.86|528.96|526.86|528.86|526.76|2
1733070070000|2024-12-01 16:21:10|528.82|526.72|528.89|526.79|528.89|526.79|528.82|526.72|4
1733070080000|2024-12-01 16:21:20|528.87|526.77|528.95|526.85|528.95|526.85|528.87|526.77|8
1733070090000|2024-12-01 16:21:30|528.99|526.89|529.15|527.05|529.15|527.05|528.99|526.89|7
1733070100000|2024-12-01 16:21:40|529.16|527.06|529.15|527.05|529.16|527.06|529.15|527.05|2
1733070110000|2024-12-01 16:21:50|529.14|527.04|529.09|526.99|529.14|527.04|529.08|526.98|3
1733070120000|2024-12-01 16:22:00|529.16|527.06|529.28|527.18|529.28|527.18|529.16|527.06|4
1733070130000|2024-12-01 16:22:10|529.29|527.19|529.07|526.97|529.3|527.2|529.05|526.95|8
1733070140000|2024-12-01 16:22:20|529.08|526.98|529.3|527.2|529.3|527.2|529.08|526.98|11
1733070150000|2024-12-01 16:22:30|529.31|527.21|529.31|527.21|529.31|527.21|529.31|527.21|1
1733070160000|2024-12-01 16:22:40|529.32|527.22|529.32|527.22|529.33|527.23|529.32|527.22|3
1733070170000|2024-12-01 16:22:50|529.31|527.21|529.34|527.24|529.35|527.25|529.31|527.21|5
1733070180000|2024-12-01 16:23:00|529.55|527.45|529.66|527.56|529.67|527.57|529.55|527.45|6
1733070190000|2024-12-01 16:23:10|529.65|527.55|529.56|527.46|529.65|527.55|529.52|527.42|8
1733070200000|2024-12-01 16:23:20|529.57|527.47|529.53|527.43|529.58|527.48|529.53|527.43|5
1733070210000|2024-12-01 16:23:30|529.52|527.42|529.42|527.32|529.53|527.43|529.42|527.32|6
1733070220000|2024-12-01 16:23:40|529.41|527.31|529.37|527.27|529.41|527.31|529.37|527.27|5
1733070230000|2024-12-01 16:23:50|529.36|527.26|529.34|527.24|529.36|527.26|529.34|527.24|5
1733070240000|2024-12-01 16:24:00|529.24|527.14|529.27|527.17|529.27|527.17|529.24|527.14|4
1733070250000|2024-12-01 16:24:10|529.22|527.12|528.97|526.87|529.22|527.12|528.97|526.87|5
1733070260000|2024-12-01 16:24:20|528.98|526.88|529.01|526.91|529.01|526.91|528.98|526.88|4
1733070270000|2024-12-01 16:24:30|529.02|526.92|529.06|526.96|529.06|526.96|529.02|526.92|5
1733070280000|2024-12-01 16:24:40|529.07|526.97|529.23|527.13|529.24|527.14|529.07|526.97|9
1733070290000|2024-12-01 16:24:50|529.22|527.12|529.16|527.06|529.22|527.12|529.16|527.06|8
1733070300000|2024-12-01 16:25:00|529.15|527.05|529.03|526.93|529.15|527.05|529.03|526.93|4
1733070310000|2024-12-01 16:25:10|528.85|526.75|528.72|526.62|528.85|526.75|528.72|526.62|16
1733070320000|2024-12-01 16:25:20|528.71|526.61|528.71|526.61|528.72|526.62|528.71|526.61|9
1733070330000|2024-12-01 16:25:30|528.72|526.62|528.63|526.53|528.72|526.62|528.63|526.53|5
1733070340000|2024-12-01 16:25:40|528.64|526.54|528.58|526.48|528.65|526.55|528.57|526.47|4
1733070350000|2024-12-01 16:25:50|528.59|526.49|528.35|526.25|528.59|526.49|528.34|526.24|10
1733070360000|2024-12-01 16:26:00|528.34|526.24|528.27|526.17|528.34|526.24|528.26|526.16|6
1733070370000|2024-12-01 16:26:10|528.28|526.18|528.32|526.22|528.32|526.22|528.28|526.18|5
1733070380000|2024-12-01 16:26:20|528.38|526.28|528.43|526.33|528.43|526.33|528.38|526.28|6
1733070390000|2024-12-01 16:26:30|528.44|526.34|528.54|526.44|528.54|526.44|528.43|526.33|10
1733070400000|2024-12-01 16:26:40|528.61|526.51|528.64|526.54|528.64|526.54|528.61|526.51|4
1733070410000|2024-12-01 16:26:50|528.65|526.55|528.48|526.38|528.69|526.59|528.42|526.32|7
1733070420000|2024-12-01 16:27:00|528.49|526.39|528.53|526.43|528.53|526.43|528.49|526.39|9
1733070430000|2024-12-01 16:27:10|528.54|526.44|528.51|526.41|528.55|526.45|528.51|526.41|3
1733070440000|2024-12-01 16:27:20|528.5|526.4|528.54|526.44|528.54|526.44|528.49|526.39|10
1733070450000|2024-12-01 16:27:30|528.48|526.38|528.44|526.34|528.49|526.39|528.43|526.33|9
1733070460000|2024-12-01 16:27:40|528.34|526.24|528.35|526.25|528.47|526.37|528.34|526.24|8
1733070470000|2024-12-01 16:27:50|528.36|526.26|528.36|526.26|528.36|526.26|528.35|526.25|3
1733070480000|2024-12-01 16:28:00|528.37|526.27|528.36|526.26|528.37|526.27|528.36|526.26|4
1733070490000|2024-12-01 16:28:10|528.35|526.25|528.44|526.34|528.44|526.34|528.35|526.25|5
1733070500000|2024-12-01 16:28:20|528.45|526.35|528.38|526.28|528.46|526.36|528.37|526.27|7
1733070510000|2024-12-01 16:28:30|528.39|526.29|528.4|526.3|528.4|526.3|528.38|526.28|6
1733070520000|2024-12-01 16:28:40|528.55|526.45|528.57|526.47|528.57|526.47|528.55|526.45|3
1733070530000|2024-12-01 16:28:50|528.56|526.46|528.59|526.49|528.59|526.49|528.56|526.46|6
1733070540000|2024-12-01 16:29:00|528.6|526.5|528.52|526.42|528.62|526.52|528.51|526.41|11
1733070550000|2024-12-01 16:29:10|528.51|526.41|528.49|526.39|528.51|526.41|528.47|526.37|6
1733070560000|2024-12-01 16:29:20|528.5|526.4|528.52|526.42|528.52|526.42|528.5|526.4|3
1733070570000|2024-12-01 16:29:30|528.53|526.43|528.5|526.4|528.55|526.45|528.5|526.4|6
1733070580000|2024-12-01 16:29:40|528.51|526.41|528.45|526.35|528.51|526.41|528.44|526.34|3
1733070590000|2024-12-01 16:29:50|528.46|526.36|528.51|526.41|528.51|526.41|528.46|526.36|6
1733070600000|2024-12-01 16:30:00|528.47|526.37|528.51|526.41|528.51|526.41|528.43|526.33|5
1733070610000|2024-12-01 16:30:10|528.52|526.42|528.77|526.67|528.77|526.67|528.52|526.42|11
1733070620000|2024-12-01 16:30:20|528.78|526.68|528.94|526.84|528.95|526.85|528.78|526.68|9
1733070630000|2024-12-01 16:30:30|528.95|526.85|528.86|526.76|528.97|526.87|528.79|526.69|11
1733070640000|2024-12-01 16:30:40|528.87|526.77|528.92|526.82|528.92|526.82|528.87|526.77|6
1733070650000|2024-12-01 16:30:50|529.09|526.99|529.21|527.11|529.21|527.11|528.98|526.88|16
1733070660000|2024-12-01 16:31:00|529.35|527.25|529.66|527.56|529.66|527.56|529.35|527.25|20
1733070670000|2024-12-01 16:31:10|529.67|527.57|529.78|527.68|529.78|527.68|529.67|527.57|8
1733070680000|2024-12-01 16:31:20|529.93|527.83|529.8|527.7|529.93|527.83|529.79|527.69|4
1733070690000|2024-12-01 16:31:30|529.79|527.69|529.81|527.71|529.81|527.71|529.79|527.69|3
1733070700000|2024-12-01 16:31:40|529.82|527.72|529.74|527.64|529.83|527.73|529.74|527.64|6
1733070710000|2024-12-01 16:31:50|529.67|527.57|529.26|527.16|529.68|527.58|529.26|527.16|17
1733070720000|2024-12-01 16:32:00|529.21|527.11|528.77|526.67|529.21|527.11|528.77|526.67|23
1733070730000|2024-12-01 16:32:10|528.75|526.65|528.65|526.55|528.75|526.65|528.62|526.52|13
1733070740000|2024-12-01 16:32:20|528.66|526.56|528.76|526.66|528.76|526.66|528.66|526.56|9
1733070750000|2024-12-01 16:32:30|528.77|526.67|529.12|527.02|529.12|527.02|528.77|526.67|11
1733070760000|2024-12-01 16:32:40|529.13|527.03|529.14|527.04|529.14|527.04|529.13|527.03|4
1733070770000|2024-12-01 16:32:50|529.15|527.05|529.16|527.06|529.16|527.06|529.15|527.05|4
1733070780000|2024-12-01 16:33:00|529.17|527.07|529.22|527.12|529.22|527.12|529.17|527.07|6
1733070790000|2024-12-01 16:33:10|529.17|527.07|529.04|526.94|529.17|527.07|529.02|526.92|6
1733070800000|2024-12-01 16:33:20|529.03|526.93|529.02|526.92|529.04|526.94|529.01|526.91|8
1733070810000|2024-12-01 16:33:30|529.03|526.93|528.99|526.89|529.04|526.94|528.98|526.88|5
1733070820000|2024-12-01 16:33:40|528.97|526.87|528.87|526.77|528.99|526.89|528.87|526.77|4
1733070830000|2024-12-01 16:33:50|528.86|526.76|528.87|526.77|528.87|526.77|528.86|526.76|2
1733070840000|2024-12-01 16:34:00|528.88|526.78|528.89|526.79|528.89|526.79|528.88|526.78|2
1733070850000|2024-12-01 16:34:10|528.9|526.8|528.72|526.62|528.9|526.8|528.7|526.6|8
1733070860000|2024-12-01 16:34:20|528.73|526.63|528.8|526.7|528.8|526.7|528.72|526.62|10
1733070870000|2024-12-01 16:34:30|528.86|526.76|528.87|526.77|528.88|526.78|528.86|526.76|4
1733070880000|2024-12-01 16:34:40|528.88|526.78|529.04|526.94|529.04|526.94|528.88|526.78|6
1733070890000|2024-12-01 16:34:50|529.05|526.95|529.06|526.96|529.06|526.96|529.05|526.95|4
1733070900000|2024-12-01 16:35:00|529.07|526.97|529.09|526.99|529.09|526.99|529.07|526.97|5
1733070910000|2024-12-01 16:35:10|529.1|527|529|526.9|529.1|527|528.99|526.89|4
1733070920000|2024-12-01 16:35:20|529.01|526.91|528.92|526.82|529.01|526.91|528.92|526.82|7
1733070930000|2024-12-01 16:35:30|528.91|526.81|528.78|526.68|528.91|526.81|528.77|526.67|10
1733070940000|2024-12-01 16:35:40|528.9|526.8|528.84|526.74|528.9|526.8|528.84|526.74|6
1733070950000|2024-12-01 16:35:50|528.83|526.73|528.7|526.6|528.83|526.73|528.7|526.6|10
1733070960000|2024-12-01 16:36:00|528.67|526.57|528.67|526.57|528.68|526.58|528.66|526.56|7
1733070970000|2024-12-01 16:36:10|528.68|526.58|528.91|526.81|528.91|526.81|528.68|526.58|10
1733070980000|2024-12-01 16:36:20|528.92|526.82|529.03|526.93|529.03|526.93|528.92|526.82|7
1733070990000|2024-12-01 16:36:30|529.1|527|529.33|527.23|529.34|527.24|529.1|527|14
1733071000000|2024-12-01 16:36:40|529.34|527.24|529.44|527.34|529.46|527.36|529.33|527.23|7
1733071010000|2024-12-01 16:36:50|529.51|527.41|529.86|527.76|529.86|527.76|529.51|527.41|13
1733071020000|2024-12-01 16:37:00|529.87|527.77|530|527.9|530|527.9|529.87|527.77|5
1733071030000|2024-12-01 16:37:10|529.99|527.89|529.87|527.77|529.99|527.89|529.87|527.77|6
1733071040000|2024-12-01 16:37:20|529.88|527.78|529.9|527.8|529.91|527.81|529.87|527.77|7
1733071050000|2024-12-01 16:37:30|529.89|527.79|529.79|527.69|529.89|527.79|529.79|527.69|7
1733071060000|2024-12-01 16:37:40|529.85|527.75|529.97|527.87|529.97|527.87|529.84|527.74|4
1733071070000|2024-12-01 16:37:50|530.01|527.91|530.02|527.92|530.02|527.92|530.01|527.91|2
1733071080000|2024-12-01 16:38:00|530.07|527.97|530.06|527.96|530.11|528.01|530.06|527.96|3
1733071100000|2024-12-01 16:38:20|530.05|527.95|530.1|528|530.1|528|530.05|527.95|6
1733071110000|2024-12-01 16:38:30|530.11|528.01|530.4|528.3|530.4|528.3|530.11|528.01|10
1733071120000|2024-12-01 16:38:40|530.45|528.35|530.69|528.59|530.74|528.64|530.45|528.35|9
1733071130000|2024-12-01 16:38:50|530.7|528.6|531.13|529.03|531.13|529.03|530.7|528.6|19
1733071140000|2024-12-01 16:39:00|531.11|529.01|531.12|529.02|531.12|529.02|531.11|529.01|2
1733071170000|2024-12-01 16:39:30|531.17|529.07|531.25|529.15|531.25|529.15|531.17|529.07|2
1733071180000|2024-12-01 16:39:40|531.26|529.16|531.46|529.36|531.46|529.36|531.26|529.16|7
1733071190000|2024-12-01 16:39:50|531.49|529.39|531.95|529.85|532.01|529.91|531.49|529.39|26
1733071200000|2024-12-01 16:40:00|531.96|529.86|531.93|529.83|531.96|529.86|531.92|529.82|7
1733071210000|2024-12-01 16:40:10|531.92|529.82|531.78|529.68|531.92|529.82|531.78|529.68|4
1733071220000|2024-12-01 16:40:20|531.84|529.74|532.35|530.25|532.35|530.25|531.84|529.74|16
1733071230000|2024-12-01 16:40:30|532.36|530.26|532.27|530.17|532.45|530.35|532.27|530.17|13
1733071240000|2024-12-01 16:40:40|532.26|530.16|532|529.9|532.26|530.16|531.84|529.74|22
1733071250000|2024-12-01 16:40:50|532.01|529.91|532.08|529.98|532.08|529.98|532.01|529.91|8
1733071260000|2024-12-01 16:41:00|532.09|529.99|532.13|530.03|532.13|530.03|532.09|529.99|5
1733071270000|2024-12-01 16:41:10|532.2|530.1|532.2|530.1|532.2|530.1|532.19|530.09|3
1733071280000|2024-12-01 16:41:20|532.15|530.05|532.06|529.96|532.16|530.06|532.06|529.96|6
1733071290000|2024-12-01 16:41:30|532.12|530.02|532.29|530.19|532.29|530.19|532.11|530.01|4
1733071300000|2024-12-01 16:41:40|532.3|530.2|533.08|530.98|533.08|530.98|532.3|530.2|24
1733071310000|2024-12-01 16:41:50|533.09|530.99|533.09|530.99|533.15|531.05|533.08|530.98|15
1733071320000|2024-12-01 16:42:00|533.08|530.98|533.08|530.98|533.09|530.99|533.07|530.97|8
1733071330000|2024-12-01 16:42:10|533.07|530.97|532.85|530.75|533.07|530.97|532.84|530.74|5
1733071340000|2024-12-01 16:42:20|532.84|530.74|532.64|530.54|532.84|530.74|532.64|530.54|12
1733071350000|2024-12-01 16:42:30|532.63|530.53|532.53|530.43|532.64|530.54|532.53|530.43|12
1733071360000|2024-12-01 16:42:40|532.54|530.44|532.82|530.72|532.83|530.73|532.54|530.44|12
1733071370000|2024-12-01 16:42:50|532.91|530.81|532.94|530.84|532.94|530.84|532.91|530.81|4
1733071380000|2024-12-01 16:43:00|532.95|530.85|532.75|530.65|532.95|530.85|532.75|530.65|8
1733071390000|2024-12-01 16:43:10|532.74|530.64|532.63|530.53|532.74|530.64|532.62|530.52|10
1733071400000|2024-12-01 16:43:20|532.62|530.52|532.69|530.59|532.69|530.59|532.62|530.52|7
1733071410000|2024-12-01 16:43:30|532.7|530.6|532.69|530.59|532.71|530.61|532.69|530.59|4
1733071420000|2024-12-01 16:43:40|532.68|530.58|532.37|530.27|532.7|530.6|532.37|530.27|18
1733071430000|2024-12-01 16:43:50|532.38|530.28|532.55|530.45|532.55|530.45|532.38|530.28|15
1733071440000|2024-12-01 16:44:00|532.56|530.46|532.56|530.46|532.56|530.46|532.56|530.46|1
1733071450000|2024-12-01 16:44:10|532.57|530.47|532.46|530.36|532.57|530.47|532.45|530.35|3
1733071460000|2024-12-01 16:44:20|532.47|530.37|532.49|530.39|532.52|530.42|532.46|530.36|7
1733071470000|2024-12-01 16:44:30|532.48|530.38|532.51|530.41|532.52|530.42|532.46|530.36|5
1733071480000|2024-12-01 16:44:40|532.53|530.43|532.74|530.64|532.74|530.64|532.53|530.43|6
1733071490000|2024-12-01 16:44:50|532.64|530.54|532.63|530.53|532.74|530.64|532.63|530.53|12
1733071500000|2024-12-01 16:45:00|532.62|530.52|532.65|530.55|532.65|530.55|532.52|530.42|10
1733071510000|2024-12-01 16:45:10|532.66|530.56|532.59|530.49|532.66|530.56|532.59|530.49|8
1733071520000|2024-12-01 16:45:20|532.71|530.61|532.77|530.67|532.77|530.67|532.71|530.61|5
1733071530000|2024-12-01 16:45:30|532.76|530.66|532.62|530.52|532.76|530.66|532.61|530.51|9
1733071540000|2024-12-01 16:45:40|532.63|530.53|532.58|530.48|532.65|530.55|532.57|530.47|7
1733071550000|2024-12-01 16:45:50|532.57|530.47|531.91|529.81|532.57|530.47|531.91|529.81|20
1733071560000|2024-12-01 16:46:00|531.9|529.8|531.87|529.77|531.9|529.8|531.83|529.73|12
1733071570000|2024-12-01 16:46:10|531.96|529.86|532.03|529.93|532.1|530|531.96|529.86|12
1733071580000|2024-12-01 16:46:20|532.02|529.92|531.89|529.79|532.02|529.92|531.89|529.79|12
1733071590000|2024-12-01 16:46:30|531.9|529.8|531.95|529.85|531.95|529.85|531.89|529.79|6
1733071600000|2024-12-01 16:46:40|531.96|529.86|531.87|529.77|532.06|529.96|531.87|529.77|8
1733071610000|2024-12-01 16:46:50|531.86|529.76|531.84|529.74|531.87|529.77|531.84|529.74|5
1733071620000|2024-12-01 16:47:00|531.71|529.61|531.71|529.61|531.77|529.67|531.71|529.61|3
1733071630000|2024-12-01 16:47:10|531.7|529.6|531.56|529.46|531.7|529.6|531.54|529.44|8
1733071640000|2024-12-01 16:47:20|531.57|529.47|531.64|529.54|531.65|529.55|531.56|529.46|7
1733071650000|2024-12-01 16:47:30|531.65|529.55|531.68|529.58|531.71|529.61|531.59|529.49|7
1733071660000|2024-12-01 16:47:40|531.69|529.59|531.87|529.77|531.87|529.77|531.69|529.59|3
1733071670000|2024-12-01 16:47:50|531.88|529.78|531.88|529.78|531.88|529.78|531.88|529.78|1
1733071680000|2024-12-01 16:48:00|531.87|529.77|531.83|529.73|531.87|529.77|531.82|529.72|5
1733071690000|2024-12-01 16:48:10|531.82|529.72|531.73|529.63|531.82|529.72|531.72|529.62|3
1733071700000|2024-12-01 16:48:20|531.72|529.62|531.8|529.7|531.83|529.73|531.7|529.6|10
1733071710000|2024-12-01 16:48:30|531.81|529.71|531.8|529.7|531.81|529.71|531.8|529.7|2
1733071720000|2024-12-01 16:48:40|531.79|529.69|531.53|529.43|531.8|529.7|531.49|529.39|9
1733071730000|2024-12-01 16:48:50|531.52|529.42|531.52|529.42|531.52|529.42|531.52|529.42|1
1733071740000|2024-12-01 16:49:00|531.6|529.5|531.31|529.21|531.6|529.5|531.31|529.21|12
1733071750000|2024-12-01 16:49:10|531.3|529.2|531.3|529.2|531.31|529.21|531.28|529.18|7
1733071760000|2024-12-01 16:49:20|531.47|529.37|532.27|530.17|532.27|530.17|531.47|529.37|23
1733071770000|2024-12-01 16:49:30|532.28|530.18|532.28|530.18|532.29|530.19|532.28|530.18|5
1733071780000|2024-12-01 16:49:40|532.27|530.17|532.32|530.22|532.33|530.23|532.25|530.15|6
1733071790000|2024-12-01 16:49:50|532.33|530.23|532.31|530.21|532.33|530.23|532.31|530.21|5
1733071800000|2024-12-01 16:50:00|532.27|530.17|532.01|529.91|532.27|530.17|532.01|529.91|13
1733071810000|2024-12-01 16:50:10|532|529.9|532.06|529.96|532.07|529.97|532|529.9|4
1733071820000|2024-12-01 16:50:20|532.05|529.95|532.22|530.12|532.22|530.12|532.05|529.95|5
1733071830000|2024-12-01 16:50:30|532.21|530.11|532.32|530.22|532.32|530.22|532.21|530.11|5
1733071840000|2024-12-01 16:50:40|532.38|530.28|532.59|530.49|532.59|530.49|532.37|530.27|9
1733071850000|2024-12-01 16:50:50|532.58|530.48|532.53|530.43|532.58|530.48|532.5|530.4|9
1733071860000|2024-12-01 16:51:00|532.54|530.44|532.54|530.44|532.54|530.44|532.54|530.44|1
1733071870000|2024-12-01 16:51:10|532.53|530.43|531.98|529.88|532.54|530.44|531.98|529.88|15
1733071880000|2024-12-01 16:51:20|531.97|529.87|531.94|529.84|531.97|529.87|531.94|529.84|4
1733071890000|2024-12-01 16:51:30|531.93|529.83|531.88|529.78|531.93|529.83|531.88|529.78|6
1733071900000|2024-12-01 16:51:40|531.94|529.84|531.98|529.88|531.98|529.88|531.93|529.83|3
1733071910000|2024-12-01 16:51:50|531.97|529.87|531.92|529.82|531.97|529.87|531.92|529.82|6
1733071920000|2024-12-01 16:52:00|531.91|529.81|531.92|529.82|532.06|529.96|531.89|529.79|14
1733071930000|2024-12-01 16:52:10|531.91|529.81|531.82|529.72|531.91|529.81|531.69|529.59|16
1733071940000|2024-12-01 16:52:20|531.83|529.73|531.86|529.76|531.88|529.78|531.82|529.72|8
1733071950000|2024-12-01 16:52:30|531.87|529.77|532.01|529.91|532.01|529.91|531.87|529.77|8
1733071960000|2024-12-01 16:52:40|532.02|529.92|532.08|529.98|532.08|529.98|532.02|529.92|7
1733071970000|2024-12-01 16:52:50|531.99|529.89|532.04|529.94|532.04|529.94|531.99|529.89|3
1733071980000|2024-12-01 16:53:00|532.05|529.95|532.13|530.03|532.14|530.04|532.05|529.95|6
1733071990000|2024-12-01 16:53:10|532.12|530.02|532|529.9|532.12|530.02|532|529.9|3
1733072000000|2024-12-01 16:53:20|532.01|529.91|532.06|529.96|532.06|529.96|532.01|529.91|10
1733072010000|2024-12-01 16:53:30|532.05|529.95|532|529.9|532.13|530.03|532|529.9|9
1733072020000|2024-12-01 16:53:40|531.99|529.89|531.87|529.77|531.99|529.89|531.87|529.77|3
1733072030000|2024-12-01 16:53:50|531.86|529.76|531.93|529.83|531.93|529.83|531.86|529.76|4
1733072040000|2024-12-01 16:54:00|531.92|529.82|531.94|529.84|531.94|529.84|531.91|529.81|7
1733072050000|2024-12-01 16:54:10|531.95|529.85|532.04|529.94|532.04|529.94|531.95|529.85|3
1733072060000|2024-12-01 16:54:20|531.89|529.79|532.02|529.92|532.02|529.92|531.89|529.79|5
1733072070000|2024-12-01 16:54:30|532.03|529.93|532.05|529.95|532.05|529.95|532.01|529.91|7
1733072080000|2024-12-01 16:54:40|532.04|529.94|532.17|530.07|532.17|530.07|532.04|529.94|6
1733072090000|2024-12-01 16:54:50|532.16|530.06|532.15|530.05|532.16|530.06|532.15|530.05|2
1733072100000|2024-12-01 16:55:00|532.22|530.12|532.71|530.61|532.72|530.62|532.22|530.12|21
1733072110000|2024-12-01 16:55:10|532.61|530.51|532.6|530.5|532.65|530.55|532.59|530.49|6
1733072120000|2024-12-01 16:55:20|532.65|530.55|532.65|530.55|532.65|530.55|532.65|530.55|1
1733072130000|2024-12-01 16:55:30|532.59|530.49|532.41|530.31|532.59|530.49|532.41|530.31|8
1733072140000|2024-12-01 16:55:40|532.43|530.33|532.54|530.44|532.56|530.46|532.43|530.33|7
1733072150000|2024-12-01 16:55:50|532.55|530.45|532.39|530.29|532.55|530.45|532.39|530.29|9
1733072160000|2024-12-01 16:56:00|532.38|530.28|532.28|530.18|532.39|530.29|532.27|530.17|8
1733072170000|2024-12-01 16:56:10|532.21|530.11|532.19|530.09|532.21|530.11|532.19|530.09|3
1733072180000|2024-12-01 16:56:20|532.18|530.08|532.23|530.13|532.24|530.14|532.17|530.07|6
1733072190000|2024-12-01 16:56:30|531.92|529.82|531.74|529.64|531.92|529.82|531.73|529.63|15
1733072200000|2024-12-01 16:56:40|531.73|529.63|531.36|529.26|531.73|529.63|531.36|529.26|15
1733072210000|2024-12-01 16:56:50|531.35|529.25|531.33|529.23|531.35|529.25|531.33|529.23|3
1733072220000|2024-12-01 16:57:00|531.32|529.22|531.01|528.91|531.32|529.22|531.01|528.91|12
1733072230000|2024-12-01 16:57:10|531|528.9|531.01|528.91|531.01|528.91|531|528.9|4
1733072240000|2024-12-01 16:57:20|531|528.9|530.81|528.71|531.02|528.92|530.8|528.7|12
1733072250000|2024-12-01 16:57:30|530.68|528.58|530.75|528.65|530.75|528.65|530.66|528.56|4
1733072260000|2024-12-01 16:57:40|530.76|528.66|530.8|528.7|530.8|528.7|530.76|528.66|7
1733072270000|2024-12-01 16:57:50|530.81|528.71|530.86|528.76|530.87|528.77|530.81|528.71|3
1733072280000|2024-12-01 16:58:00|530.87|528.77|530.89|528.79|530.89|528.79|530.87|528.77|3
1733072290000|2024-12-01 16:58:10|530.88|528.78|530.92|528.82|530.92|528.82|530.88|528.78|4
1733072300000|2024-12-01 16:58:20|530.85|528.75|530.83|528.73|530.85|528.75|530.83|528.73|3
1733072310000|2024-12-01 16:58:30|530.84|528.74|530.77|528.67|530.84|528.74|530.76|528.66|5
1733072320000|2024-12-01 16:58:40|530.83|528.73|530.59|528.49|530.83|528.73|530.59|528.49|10
1733072330000|2024-12-01 16:58:50|530.5|528.4|530.41|528.31|530.5|528.4|530.39|528.29|4
1733072340000|2024-12-01 16:59:00|530.42|528.32|530.43|528.33|530.44|528.34|530.42|528.32|4
1733072350000|2024-12-01 16:59:10|530.41|528.31|530.48|528.38|530.49|528.39|530.41|528.31|6
1733072360000|2024-12-01 16:59:20|530.49|528.39|530.56|528.46|530.56|528.46|530.49|528.39|8
1733072370000|2024-12-01 16:59:30|530.54|528.44|530.49|528.39|530.54|528.44|530.49|528.39|6
1733072380000|2024-12-01 16:59:40|530.6|528.5|530.55|528.45|530.73|528.63|530.53|528.43|7
1733072390000|2024-12-01 16:59:50|530.56|528.46|530.59|528.49|530.59|528.49|530.56|528.46|4
1733072400000|2024-12-01 17:00:00|530.6|528.5|530.65|528.55|530.67|528.57|530.59|528.49|9
1733072410000|2024-12-01 17:00:10|530.71|528.61|530.79|528.69|530.83|528.73|530.71|528.61|6
1733072420000|2024-12-01 17:00:20|530.8|528.7|530.88|528.78|530.92|528.82|530.8|528.7|10
1733072430000|2024-12-01 17:00:30|530.87|528.77|530.83|528.73|530.87|528.77|530.83|528.73|5
1733072440000|2024-12-01 17:00:40|530.78|528.68|530.77|528.67|530.78|528.68|530.76|528.66|4
1733072450000|2024-12-01 17:00:50|530.78|528.68|530.81|528.71|530.85|528.75|530.78|528.68|7
1733072460000|2024-12-01 17:01:00|530.82|528.72|531.06|528.96|531.09|528.99|530.82|528.72|14
1733072470000|2024-12-01 17:01:10|531.05|528.95|530.88|528.78|531.05|528.95|530.88|528.78|9
1733072480000|2024-12-01 17:01:20|530.87|528.77|530.73|528.63|530.87|528.77|530.73|528.63|9
1733072490000|2024-12-01 17:01:30|530.81|528.71|530.88|528.78|530.89|528.79|530.81|528.71|6
1733072500000|2024-12-01 17:01:40|530.89|528.79|530.73|528.63|530.89|528.79|530.71|528.61|5
1733072510000|2024-12-01 17:01:50|530.74|528.64|530.8|528.7|530.8|528.7|530.74|528.64|2
1733072520000|2024-12-01 17:02:00|530.81|528.71|530.92|528.82|530.92|528.82|530.81|528.71|6
1733072530000|2024-12-01 17:02:10|530.93|528.83|530.95|528.85|530.96|528.86|530.93|528.83|5
1733072540000|2024-12-01 17:02:20|530.94|528.84|530.93|528.83|530.95|528.85|530.93|528.83|4
1733072550000|2024-12-01 17:02:30|530.92|528.82|530.76|528.66|530.92|528.82|530.71|528.61|6
1733072560000|2024-12-01 17:02:40|530.75|528.65|530.82|528.72|530.83|528.73|530.75|528.65|6
1733072570000|2024-12-01 17:02:50|530.83|528.73|530.85|528.75|530.85|528.75|530.83|528.73|3
1733072580000|2024-12-01 17:03:00|530.86|528.76|530.89|528.79|530.89|528.79|530.86|528.76|4
1733072590000|2024-12-01 17:03:10|530.9|528.8|530.75|528.65|530.9|528.8|530.74|528.64|5
1733072600000|2024-12-01 17:03:20|530.74|528.64|530.19|528.09|530.74|528.64|530.13|528.03|20
1733072610000|2024-12-01 17:03:30|530.17|528.07|529.69|527.59|530.17|528.07|529.69|527.59|16
1733072620000|2024-12-01 17:03:40|529.68|527.58|529.17|527.07|529.68|527.58|529.16|527.06|25
1733072630000|2024-12-01 17:03:50|529.16|527.06|529.17|527.07|529.17|527.07|529.13|527.03|9
1733072640000|2024-12-01 17:04:00|529.16|527.06|529.29|527.19|529.29|527.19|529.16|527.06|11
1733072650000|2024-12-01 17:04:10|529.3|527.2|528.89|526.79|529.31|527.21|528.88|526.78|21
1733072660000|2024-12-01 17:04:20|528.9|526.8|528.73|526.63|528.91|526.81|528.73|526.63|13
1733072670000|2024-12-01 17:04:30|528.72|526.62|528.6|526.5|528.72|526.62|528.6|526.5|8
1733072680000|2024-12-01 17:04:40|528.61|526.51|528.69|526.59|528.73|526.63|528.61|526.51|6
1733072690000|2024-12-01 17:04:50|528.7|526.6|528.91|526.81|528.91|526.81|528.69|526.59|18
1733072700000|2024-12-01 17:05:00|528.9|526.8|528.98|526.88|528.98|526.88|528.9|526.8|8
1733072710000|2024-12-01 17:05:10|528.99|526.89|528.65|526.55|528.99|526.89|528.65|526.55|10
1733072720000|2024-12-01 17:05:20|528.64|526.54|528.13|526.03|528.64|526.54|528.13|526.03|22
1733072730000|2024-12-01 17:05:30|528.12|526.02|527.91|525.81|528.14|526.04|527.91|525.81|11
1733072740000|2024-12-01 17:05:40|527.84|525.74|527.76|525.66|527.84|525.74|527.76|525.66|12
1733072750000|2024-12-01 17:05:50|527.75|525.65|527.6|525.5|527.75|525.65|527.6|525.5|10
1733072760000|2024-12-01 17:06:00|527.61|525.51|527.61|525.51|527.61|525.51|527.6|525.5|3
1733072770000|2024-12-01 17:06:10|527.6|525.5|527.49|525.39|527.65|525.55|527.49|525.39|10
1733072780000|2024-12-01 17:06:20|527.38|525.28|526.98|524.88|527.38|525.28|526.94|524.84|11
1733072790000|2024-12-01 17:06:30|526.99|524.89|527.09|524.99|527.09|524.99|526.98|524.88|8
1733072800000|2024-12-01 17:06:40|527.1|525|526.39|524.29|527.11|525.01|526.39|524.29|14
1733072810000|2024-12-01 17:06:50|526.38|524.28|526.21|524.11|526.38|524.28|526.21|524.11|14
1733072820000|2024-12-01 17:07:00|526.26|524.16|526.07|523.97|526.27|524.17|526.06|523.96|12
1733072830000|2024-12-01 17:07:10|526.08|523.98|526.08|523.98|526.09|523.99|526.08|523.98|3
1733072840000|2024-12-01 17:07:20|526.12|524.02|526.16|524.06|526.19|524.09|526.12|524.02|5
1733072850000|2024-12-01 17:07:30|526.15|524.05|526.04|523.94|526.16|524.06|526.04|523.94|8
1733072860000|2024-12-01 17:07:40|526.03|523.93|526.6|524.5|526.6|524.5|526.03|523.93|24
1733072870000|2024-12-01 17:07:50|526.61|524.51|526.82|524.72|526.82|524.72|526.61|524.51|16
1733072880000|2024-12-01 17:08:00|526.86|524.76|527.19|525.09|527.19|525.09|526.86|524.76|15
1733072890000|2024-12-01 17:08:10|527.2|525.1|527.73|525.63|527.9|525.8|527.2|525.1|25
1733072900000|2024-12-01 17:08:20|527.74|525.64|527.87|525.77|527.87|525.77|527.74|525.64|13
1733072910000|2024-12-01 17:08:30|527.88|525.78|527.88|525.78|527.88|525.78|527.88|525.78|1
1733072920000|2024-12-01 17:08:40|527.96|525.86|528.04|525.94|528.05|525.95|527.95|525.85|7
1733072930000|2024-12-01 17:08:50|528.1|526|528.05|525.95|528.1|526|528.05|525.95|3
1733072940000|2024-12-01 17:09:00|528.1|526|528.06|525.96|528.12|526.02|528.06|525.96|8
1733072950000|2024-12-01 17:09:10|528.05|525.95|528.16|526.06|528.17|526.07|528.05|525.95|9
1733072960000|2024-12-01 17:09:20|528.17|526.07|528.29|526.19|528.29|526.19|528.17|526.07|6
1733072970000|2024-12-01 17:09:30|528.3|526.2|528.28|526.18|528.3|526.2|528.28|526.18|3
1733072980000|2024-12-01 17:09:40|528.18|526.08|528.17|526.07|528.18|526.08|528.16|526.06|6
1733072990000|2024-12-01 17:09:50|528.18|526.08|528.51|526.41|528.51|526.41|528.18|526.08|11
1733073000000|2024-12-01 17:10:00|528.52|526.42|528.66|526.56|528.66|526.56|528.52|526.42|11
1733073010000|2024-12-01 17:10:10|528.67|526.57|528.7|526.6|528.71|526.61|528.66|526.56|4
1733073020000|2024-12-01 17:10:20|528.61|526.51|528.17|526.07|528.66|526.56|528.17|526.07|12
1733073030000|2024-12-01 17:10:30|528.16|526.06|528.03|525.93|528.16|526.06|528.03|525.93|13
1733073040000|2024-12-01 17:10:40|528.04|525.94|527.91|525.81|528.04|525.94|527.91|525.81|9
1733073050000|2024-12-01 17:10:50|527.9|525.8|527.35|525.25|527.9|525.8|527.34|525.24|22
1733073060000|2024-12-01 17:11:00|527.36|525.26|527.62|525.52|527.62|525.52|527.36|525.26|11
1733073070000|2024-12-01 17:11:10|527.71|525.61|527.99|525.89|527.99|525.89|527.71|525.61|18
1733073080000|2024-12-01 17:11:20|528|525.9|528.05|525.95|528.05|525.95|527.99|525.89|9
1733073090000|2024-12-01 17:11:30|528.04|525.94|528.29|526.19|528.33|526.23|528.04|525.94|12
1733073100000|2024-12-01 17:11:40|528.28|526.18|528.34|526.24|528.34|526.24|528.16|526.06|13
1733073110000|2024-12-01 17:11:50|528.33|526.23|528.14|526.04|528.33|526.23|528.14|526.04|12
1733073120000|2024-12-01 17:12:00|528.13|526.03|527.95|525.85|528.13|526.03|527.94|525.84|15
1733073130000|2024-12-01 17:12:10|527.96|525.86|527.83|525.73|527.96|525.86|527.81|525.71|16
1733073140000|2024-12-01 17:12:20|527.93|525.83|527.87|525.77|528.03|525.93|527.81|525.71|15
1733073150000|2024-12-01 17:12:30|527.86|525.76|527.86|525.76|527.87|525.77|527.81|525.71|11
1733073160000|2024-12-01 17:12:40|527.87|525.77|528.15|526.05|528.17|526.07|527.86|525.76|12
1733073170000|2024-12-01 17:12:50|528.14|526.04|528.17|526.07|528.2|526.1|528.1|526|13
1733073180000|2024-12-01 17:13:00|528.16|526.06|528.59|526.49|528.6|526.5|528.15|526.05|19
1733073190000|2024-12-01 17:13:10|528.54|526.44|528.63|526.53|528.65|526.55|528.51|526.41|16
1733073200000|2024-12-01 17:13:20|528.62|526.52|528.59|526.49|528.63|526.53|528.59|526.49|10
1733073210000|2024-12-01 17:13:30|528.58|526.48|528.69|526.59|528.7|526.6|528.58|526.48|10
1733073220000|2024-12-01 17:13:40|528.68|526.58|528.53|526.43|528.68|526.58|528.53|526.43|13
1733073230000|2024-12-01 17:13:50|528.52|526.42|528.69|526.59|528.73|526.63|528.5|526.4|13
1733073240000|2024-12-01 17:14:00|528.7|526.6|528.36|526.26|528.7|526.6|528.36|526.26|18
1733073250000|2024-12-01 17:14:10|528.35|526.25|528.23|526.13|528.35|526.25|528.23|526.13|11
1733073260000|2024-12-01 17:14:20|528.22|526.12|527.97|525.87|528.22|526.12|527.97|525.87|16
1733073270000|2024-12-01 17:14:30|527.96|525.86|528.05|525.95|528.16|526.06|527.94|525.84|16
1733073280000|2024-12-01 17:14:40|528.18|526.08|528.19|526.09|528.24|526.14|528.15|526.05|11
1733073290000|2024-12-01 17:14:50|528.2|526.1|528.29|526.19|528.31|526.21|528.2|526.1|13
1733073300000|2024-12-01 17:15:00|528.28|526.18|528.22|526.12|528.38|526.28|528.22|526.12|16
1733073310000|2024-12-01 17:15:10|528.23|526.13|528.06|525.96|528.23|526.13|528.04|525.94|15
1733073320000|2024-12-01 17:15:20|528.05|525.95|527.7|525.6|528.19|526.09|527.7|525.6|20
1733073330000|2024-12-01 17:15:30|527.48|525.38|527.03|524.93|527.48|525.38|527.03|524.93|25
1733073340000|2024-12-01 17:15:40|527.02|524.92|526.79|524.69|527.02|524.92|526.77|524.67|10
1733073350000|2024-12-01 17:15:50|526.8|524.7|526.89|524.79|526.93|524.83|526.8|524.7|15
1733073360000|2024-12-01 17:16:00|526.88|524.78|526.49|524.39|526.89|524.79|526.49|524.39|17
1733073370000|2024-12-01 17:16:10|526.48|524.38|526.53|524.43|526.54|524.44|526.45|524.35|9
1733073380000|2024-12-01 17:16:20|526.6|524.5|526.9|524.8|526.9|524.8|526.59|524.49|14
1733073390000|2024-12-01 17:16:30|526.91|524.81|526.94|524.84|526.97|524.87|526.91|524.81|14
1733073400000|2024-12-01 17:16:40|526.92|524.82|526.63|524.53|526.92|524.82|526.63|524.53|16
1733073410000|2024-12-01 17:16:50|526.62|524.52|525.88|523.78|526.62|524.52|525.84|523.74|21
1733073420000|2024-12-01 17:17:00|525.87|523.77|525.98|523.88|525.99|523.89|525.85|523.75|20
1733073430000|2024-12-01 17:17:10|525.97|523.87|525.92|523.82|525.98|523.88|525.92|523.82|9
1733073440000|2024-12-01 17:17:20|525.91|523.81|525.54|523.44|525.92|523.82|525.54|523.44|11
1733073450000|2024-12-01 17:17:30|525.53|523.43|525.6|523.5|525.64|523.54|525.49|523.39|15
1733073460000|2024-12-01 17:17:40|525.59|523.49|525.57|523.47|525.59|523.49|525.56|523.46|13
1733073470000|2024-12-01 17:17:50|525.56|523.46|525.47|523.37|525.56|523.46|525.47|523.37|6
1733073480000|2024-12-01 17:18:00|525.56|523.46|524.86|522.76|525.56|523.46|524.86|522.76|24
1733073490000|2024-12-01 17:18:10|524.85|522.75|524.77|522.67|524.85|522.75|524.75|522.65|13
1733073500000|2024-12-01 17:18:20|524.75|522.65|524.64|522.54|524.81|522.71|524.64|522.54|16
1733073510000|2024-12-01 17:18:30|524.63|522.53|524.34|522.24|524.63|522.53|524.34|522.24|11
1733073520000|2024-12-01 17:18:40|524.33|522.23|524.16|522.06|524.33|522.23|524.16|522.06|11
1733073530000|2024-12-01 17:18:50|524.15|522.05|524.37|522.27|524.4|522.3|524.15|522.05|15
1733073540000|2024-12-01 17:19:00|524.36|522.26|524.04|521.94|524.46|522.36|524.04|521.94|19
1733073550000|2024-12-01 17:19:10|524.02|521.92|523.92|521.82|524.02|521.92|523.92|521.82|13
1733073560000|2024-12-01 17:19:20|523.91|521.81|524|521.9|524.06|521.96|523.91|521.81|17
1733073570000|2024-12-01 17:19:30|523.99|521.89|524.29|522.19|524.3|522.2|523.99|521.89|16
1733073580000|2024-12-01 17:19:40|524.39|522.29|524.61|522.51|524.61|522.51|524.37|522.27|16
1733073590000|2024-12-01 17:19:50|524.6|522.5|524.56|522.46|524.61|522.51|524.56|522.46|13
1733073600000|2024-12-01 17:20:00|524.55|522.45|524.73|522.63|524.77|522.67|524.55|522.45|19
1733073610000|2024-12-01 17:20:10|524.58|522.48|524.27|522.17|524.59|522.49|524.27|522.17|22
1733073620000|2024-12-01 17:20:20|524.26|522.16|524.17|522.07|524.26|522.16|524.04|521.94|20
1733073630000|2024-12-01 17:20:30|524.18|522.08|524.16|522.06|524.23|522.13|524.12|522.02|11
1733073640000|2024-12-01 17:20:40|524.23|522.13|524.45|522.35|524.47|522.37|524.23|522.13|16
1733073650000|2024-12-01 17:20:50|524.44|522.34|524.66|522.56|524.67|522.57|524.44|522.34|15
1733073660000|2024-12-01 17:21:00|524.67|522.57|525.39|523.29|525.45|523.35|524.64|522.54|16
1733073670000|2024-12-01 17:21:10|525.4|523.3|525.28|523.18|525.41|523.31|525.28|523.18|5
1733073680000|2024-12-01 17:21:20|525.29|523.19|525.41|523.31|525.41|523.31|525.29|523.19|7
1733073690000|2024-12-01 17:21:30|525.4|523.3|525.43|523.33|525.44|523.34|525.39|523.29|6
1733073700000|2024-12-01 17:21:40|525.44|523.34|525.51|523.41|525.51|523.41|525.44|523.34|12
1733073710000|2024-12-01 17:21:50|525.5|523.4|525.34|523.24|525.53|523.43|525.31|523.21|12
1733073720000|2024-12-01 17:22:00|525.33|523.23|525.2|523.1|525.35|523.25|525.15|523.05|19
1733073730000|2024-12-01 17:22:10|525.02|522.92|525.11|523.01|525.17|523.07|525.02|522.92|11
1733073740000|2024-12-01 17:22:20|525.1|523|525.09|522.99|525.11|523.01|525.09|522.99|4
1733073750000|2024-12-01 17:22:30|525.14|523.04|525.33|523.23|525.33|523.23|525.14|523.04|9
1733073760000|2024-12-01 17:22:40|525.34|523.24|525.38|523.28|525.38|523.28|525.33|523.23|3
1733073770000|2024-12-01 17:22:50|525.42|523.32|525.46|523.36|525.46|523.36|525.39|523.29|9
1733073780000|2024-12-01 17:23:00|525.47|523.37|525.66|523.56|525.66|523.56|525.47|523.37|11
1733073790000|2024-12-01 17:23:10|525.64|523.54|525.48|523.38|525.66|523.56|525.47|523.37|10
1733073800000|2024-12-01 17:23:20|525.52|523.42|525.59|523.49|525.59|523.49|525.52|523.42|8
1733073810000|2024-12-01 17:23:30|525.6|523.5|525.87|523.77|525.87|523.77|525.59|523.49|11
1733073820000|2024-12-01 17:23:40|525.88|523.78|525.91|523.81|525.91|523.81|525.87|523.77|7
1733073830000|2024-12-01 17:23:50|525.92|523.82|525.99|523.89|525.99|523.89|525.92|523.82|8
1733073840000|2024-12-01 17:24:00|526|523.9|526.05|523.95|526.05|523.95|526|523.9|6
1733073850000|2024-12-01 17:24:10|526.06|523.96|526.07|523.97|526.07|523.97|526.06|523.96|2
1733073860000|2024-12-01 17:24:20|526.08|523.98|526.24|524.14|526.28|524.18|526.08|523.98|11
1733073870000|2024-12-01 17:24:30|526.27|524.17|526.28|524.18|526.28|524.18|526.26|524.16|8
1733073880000|2024-12-01 17:24:40|526.29|524.19|526.34|524.24|526.34|524.24|526.29|524.19|5
1733073890000|2024-12-01 17:24:50|526.35|524.25|526.46|524.36|526.47|524.37|526.35|524.25|10
1733073900000|2024-12-01 17:25:00|526.45|524.35|526.23|524.13|526.45|524.35|526.23|524.13|6
1733073910000|2024-12-01 17:25:10|526.24|524.14|526.13|524.03|526.25|524.15|526.13|524.03|12
1733073920000|2024-12-01 17:25:20|526.12|524.02|526.12|524.02|526.14|524.04|526.12|524.02|5
1733073930000|2024-12-01 17:25:30|526.08|523.98|526.23|524.13|526.23|524.13|526.06|523.96|7
1733073940000|2024-12-01 17:25:40|526.22|524.12|526.17|524.07|526.23|524.13|526.16|524.06|8
1733073950000|2024-12-01 17:25:50|526.16|524.06|526.1|524|526.16|524.06|526.1|524|7
1733073960000|2024-12-01 17:26:00|526.09|523.99|526.15|524.05|526.15|524.05|526.08|523.98|5
1733073970000|2024-12-01 17:26:10|526.16|524.06|526.12|524.02|526.17|524.07|526.11|524.01|5
1733073980000|2024-12-01 17:26:20|526.11|524.01|526.06|523.96|526.12|524.02|526.05|523.95|9
1733073990000|2024-12-01 17:26:30|526.05|523.95|526.07|523.97|526.14|524.04|526.04|523.94|13
1733074000000|2024-12-01 17:26:40|526.05|523.95|526.03|523.93|526.07|523.97|526.02|523.92|6
1733074010000|2024-12-01 17:26:50|526.02|523.92|526.02|523.92|526.03|523.93|526.02|523.92|3
1733074020000|2024-12-01 17:27:00|526.07|523.97|526.07|523.97|526.13|524.03|526.07|523.97|9
1733074030000|2024-12-01 17:27:10|526.06|523.96|526.02|523.92|526.06|523.96|526.02|523.92|5
1733074040000|2024-12-01 17:27:20|526.01|523.91|526.11|524.01|526.11|524.01|525.99|523.89|7
1733074050000|2024-12-01 17:27:30|526.12|524.02|526.12|524.02|526.13|524.03|526.07|523.97|5
1733074060000|2024-12-01 17:27:40|526.13|524.03|526.24|524.14|526.26|524.16|526.13|524.03|5
1733074070000|2024-12-01 17:27:50|526.25|524.15|526.12|524.02|526.25|524.15|526.12|524.02|10
1733074080000|2024-12-01 17:28:00|526.11|524.01|526.08|523.98|526.11|524.01|526.08|523.98|4
1733074090000|2024-12-01 17:28:10|526.07|523.97|525.9|523.8|526.07|523.97|525.9|523.8|5
1733074100000|2024-12-01 17:28:20|525.8|523.7|525.36|523.26|525.8|523.7|525.36|523.26|18
1733074110000|2024-12-01 17:28:30|525.35|523.25|524.93|522.83|525.35|523.25|524.93|522.83|21
1733074120000|2024-12-01 17:28:40|524.92|522.82|524.91|522.81|524.92|522.82|524.91|522.81|2
1733074130000|2024-12-01 17:28:50|524.92|522.82|524.9|522.8|524.92|522.82|524.9|522.8|4
1733074140000|2024-12-01 17:29:00|524.83|522.73|524.82|522.72|524.84|522.74|524.82|522.72|7
1733074150000|2024-12-01 17:29:10|524.83|522.73|524.89|522.79|524.89|522.79|524.83|522.73|2
1733074160000|2024-12-01 17:29:20|524.9|522.8|525.01|522.91|525.02|522.92|524.9|522.8|11
1733074170000|2024-12-01 17:29:30|524.97|522.87|524.93|522.83|524.97|522.87|524.92|522.82|3
1733074180000|2024-12-01 17:29:40|524.97|522.87|525.01|522.91|525.01|522.91|524.96|522.86|3
1733074190000|2024-12-01 17:29:50|525.03|522.93|525.07|522.97|525.07|522.97|525.03|522.93|9
1733074200000|2024-12-01 17:30:00|525.08|522.98|525.27|523.17|525.27|523.17|525.08|522.98|3
1733074210000|2024-12-01 17:30:10|525.28|523.18|525.23|523.13|525.32|523.22|525.23|523.13|11
1733074220000|2024-12-01 17:30:20|525.15|523.05|525.14|523.04|525.15|523.05|525.13|523.03|5
1733074230000|2024-12-01 17:30:30|525.13|523.03|525.29|523.19|525.29|523.19|525.13|523.03|2
1733074240000|2024-12-01 17:30:40|525.26|523.16|525.34|523.24|525.35|523.25|525.26|523.16|8
1733074250000|2024-12-01 17:30:50|525.35|523.25|525.4|523.3|525.4|523.3|525.35|523.25|10
1733074260000|2024-12-01 17:31:00|525.39|523.29|525.66|523.56|525.66|523.56|525.39|523.29|10
1733074270000|2024-12-01 17:31:10|525.67|523.57|525.85|523.75|525.85|523.75|525.67|523.57|11
1733074280000|2024-12-01 17:31:20|525.92|523.82|526.27|524.17|526.27|524.17|525.92|523.82|16
1733074290000|2024-12-01 17:31:30|526.28|524.18|526.35|524.25|526.35|524.25|526.28|524.18|7
1733074300000|2024-12-01 17:31:40|526.36|524.26|526.46|524.36|526.46|524.36|526.36|524.26|5
1733074310000|2024-12-01 17:31:50|526.47|524.37|526.55|524.45|526.55|524.45|526.47|524.37|6
1733074320000|2024-12-01 17:32:00|526.54|524.44|526.54|524.44|526.56|524.46|526.54|524.44|7
1733074330000|2024-12-01 17:32:10|526.53|524.43|526.58|524.48|526.59|524.49|526.51|524.41|10
1733074340000|2024-12-01 17:32:20|526.59|524.49|526.54|524.44|526.68|524.58|526.54|524.44|11
1733074350000|2024-12-01 17:32:30|526.53|524.43|526.57|524.47|526.57|524.47|526.53|524.43|5
1733074360000|2024-12-01 17:32:40|526.58|524.48|526.63|524.53|526.63|524.53|526.58|524.48|5
1733074370000|2024-12-01 17:32:50|526.64|524.54|526.66|524.56|526.66|524.56|526.64|524.54|7
1733074380000|2024-12-01 17:33:00|526.67|524.57|526.69|524.59|526.69|524.59|526.66|524.56|6
1733074390000|2024-12-01 17:33:10|526.79|524.69|526.95|524.85|526.95|524.85|526.76|524.66|6
1733074400000|2024-12-01 17:33:20|526.96|524.86|526.99|524.89|526.99|524.89|526.96|524.86|4
1733074410000|2024-12-01 17:33:30|527|524.9|527.03|524.93|527.03|524.93|527|524.9|6
1733074420000|2024-12-01 17:33:40|527.04|524.94|527.16|525.06|527.16|525.06|527.04|524.94|6
1733074430000|2024-12-01 17:33:50|527.17|525.07|527.2|525.1|527.2|525.1|527.17|525.07|6
1733074440000|2024-12-01 17:34:00|527.21|525.11|527.27|525.17|527.27|525.17|527.21|525.11|6
1733074450000|2024-12-01 17:34:10|527.28|525.18|527.07|524.97|527.28|525.18|527.05|524.95|7
1733074460000|2024-12-01 17:34:20|527.08|524.98|527.17|525.07|527.17|525.07|527.08|524.98|8
1733074470000|2024-12-01 17:34:30|527.27|525.17|527.69|525.59|527.69|525.59|527.27|525.17|16
1733074480000|2024-12-01 17:34:40|527.68|525.58|528.1|526|528.1|526|527.68|525.58|20
1733074490000|2024-12-01 17:34:50|528.11|526.01|528.15|526.05|528.15|526.05|528.09|525.99|8
1733074500000|2024-12-01 17:35:00|528.16|526.06|528.1|526|528.16|526.06|528.1|526|9
1733074510000|2024-12-01 17:35:10|528.11|526.01|528.11|526.01|528.11|526.01|528.11|526.01|1
1733074520000|2024-12-01 17:35:20|528.12|526.02|528.07|525.97|528.12|526.02|528.06|525.96|4
1733074530000|2024-12-01 17:35:30|528.08|525.98|528.1|526|528.11|526.01|528.08|525.98|7
1733074540000|2024-12-01 17:35:40|528.16|526.06|528.21|526.11|528.21|526.11|528.16|526.06|8
1733074550000|2024-12-01 17:35:50|528.2|526.1|528.19|526.09|528.21|526.11|528.17|526.07|6
1733074560000|2024-12-01 17:36:00|528.14|526.04|527.83|525.73|528.15|526.05|527.83|525.73|16
1733074570000|2024-12-01 17:36:10|527.71|525.61|527.56|525.46|527.75|525.65|527.56|525.46|10
1733074580000|2024-12-01 17:36:20|527.55|525.45|527.49|525.39|527.55|525.45|527.49|525.39|7
1733074590000|2024-12-01 17:36:30|527.48|525.38|527.34|525.24|527.48|525.38|527.34|525.24|8
1733074600000|2024-12-01 17:36:40|527.33|525.23|527.32|525.22|527.33|525.23|527.31|525.21|4
1733074610000|2024-12-01 17:36:50|527.31|525.21|527.28|525.18|527.31|525.21|527.28|525.18|4
1733074620000|2024-12-01 17:37:00|527.29|525.19|527.16|525.06|527.29|525.19|527.16|525.06|6
1733074630000|2024-12-01 17:37:10|527.15|525.05|526.98|524.88|527.16|525.06|526.98|524.88|7
1733074640000|2024-12-01 17:37:20|526.97|524.87|527.11|525.01|527.11|525.01|526.96|524.86|7
1733074650000|2024-12-01 17:37:30|527.12|525.02|527.33|525.23|527.36|525.26|527.12|525.02|12
1733074660000|2024-12-01 17:37:40|527.43|525.33|527.51|525.41|527.51|525.41|527.43|525.33|9
1733074670000|2024-12-01 17:37:50|527.52|525.42|527.48|525.38|527.54|525.44|527.48|525.38|6
1733074680000|2024-12-01 17:38:00|527.47|525.37|527.28|525.18|527.47|525.37|527.28|525.18|10
1733074690000|2024-12-01 17:38:10|527.29|525.19|527.15|525.05|527.29|525.19|527.1|525|12
1733074700000|2024-12-01 17:38:20|527.14|525.04|526.89|524.79|527.14|525.04|526.89|524.79|10
1733074710000|2024-12-01 17:38:30|526.88|524.78|526.54|524.44|526.88|524.78|526.54|524.44|17
1733074720000|2024-12-01 17:38:40|526.53|524.43|526.25|524.15|526.53|524.43|526.24|524.14|8
1733074730000|2024-12-01 17:38:50|526.24|524.14|526.25|524.15|526.25|524.15|526.24|524.14|2
1733074740000|2024-12-01 17:39:00|526.26|524.16|526.6|524.5|526.6|524.5|526.26|524.16|17
1733074750000|2024-12-01 17:39:10|526.61|524.51|527.17|525.07|527.17|525.07|526.61|524.51|25
1733074760000|2024-12-01 17:39:20|527.18|525.08|527.23|525.13|527.24|525.14|527.18|525.08|11
1733074770000|2024-12-01 17:39:30|527.24|525.14|527.33|525.23|527.33|525.23|527.23|525.13|7
1733074780000|2024-12-01 17:39:40|527.35|525.25|527.35|525.25|527.36|525.26|527.34|525.24|4
1733074790000|2024-12-01 17:39:50|527.36|525.26|527.4|525.3|527.4|525.3|527.36|525.26|5
1733074800000|2024-12-01 17:40:00|527.41|525.31|527.36|525.26|527.41|525.31|527.34|525.24|5
1733074810000|2024-12-01 17:40:10|527.35|525.25|527.24|525.14|527.35|525.25|527.23|525.13|10
1733074820000|2024-12-01 17:40:20|527.25|525.15|527.32|525.22|527.32|525.22|527.25|525.15|5
1733074830000|2024-12-01 17:40:30|527.33|525.23|527.62|525.52|527.62|525.52|527.33|525.23|12
1733074840000|2024-12-01 17:40:40|527.61|525.51|527.67|525.57|527.67|525.57|527.61|525.51|7
1733074850000|2024-12-01 17:40:50|527.68|525.58|527.7|525.6|527.7|525.6|527.68|525.58|5
1733074860000|2024-12-01 17:41:00|527.71|525.61|527.65|525.55|527.71|525.61|527.63|525.53|5
1733074870000|2024-12-01 17:41:10|527.66|525.56|527.73|525.63|527.73|525.63|527.66|525.56|5
1733074880000|2024-12-01 17:41:20|527.71|525.61|527.84|525.74|527.84|525.74|527.71|525.61|7
1733074890000|2024-12-01 17:41:30|527.91|525.81|527.97|525.87|527.97|525.87|527.91|525.81|7
1733074900000|2024-12-01 17:41:40|527.98|525.88|528|525.9|528|525.9|527.98|525.88|3
1733074910000|2024-12-01 17:41:50|527.99|525.89|527.87|525.77|528|525.9|527.87|525.77|9
1733074920000|2024-12-01 17:42:00|527.86|525.76|527.83|525.73|527.86|525.76|527.81|525.71|5
1733074930000|2024-12-01 17:42:10|527.92|525.82|527.92|525.82|527.93|525.83|527.92|525.82|3
1733074940000|2024-12-01 17:42:20|527.93|525.83|527.96|525.86|527.96|525.86|527.93|525.83|6
1733074950000|2024-12-01 17:42:30|527.97|525.87|527.52|525.42|527.97|525.87|527.41|525.31|7
1733074960000|2024-12-01 17:42:40|527.51|525.41|527.66|525.56|527.66|525.56|527.51|525.41|5
1733074970000|2024-12-01 17:42:50|527.65|525.55|527.74|525.64|527.74|525.64|527.65|525.55|9
1733074980000|2024-12-01 17:43:00|527.75|525.65|527.85|525.75|527.85|525.75|527.75|525.65|7
1733074990000|2024-12-01 17:43:10|527.86|525.76|527.88|525.78|527.88|525.78|527.86|525.76|3
1733075000000|2024-12-01 17:43:20|527.89|525.79|527.89|525.79|527.9|525.8|527.87|525.77|8
1733075010000|2024-12-01 17:43:30|527.88|525.78|527.92|525.82|527.93|525.83|527.86|525.76|6
1733075020000|2024-12-01 17:43:40|527.93|525.83|527.78|525.68|527.93|525.83|527.72|525.62|9
1733075030000|2024-12-01 17:43:50|527.79|525.69|527.81|525.71|527.81|525.71|527.79|525.69|3
1733075040000|2024-12-01 17:44:00|527.82|525.72|527.97|525.87|527.97|525.87|527.82|525.72|5
1733075050000|2024-12-01 17:44:10|527.96|525.86|527.7|525.6|527.96|525.86|527.7|525.6|7
1733075060000|2024-12-01 17:44:20|527.69|525.59|527.69|525.59|527.7|525.6|527.68|525.58|4
1733075070000|2024-12-01 17:44:30|527.72|525.62|527.74|525.64|527.74|525.64|527.72|525.62|5
1733075080000|2024-12-01 17:44:40|527.75|525.65|527.79|525.69|527.8|525.7|527.74|525.64|4
1733075090000|2024-12-01 17:44:50|527.78|525.68|527.77|525.67|527.78|525.68|527.75|525.65|9
1733075100000|2024-12-01 17:45:00|527.81|525.71|527.77|525.67|527.83|525.73|527.77|525.67|7
1733075110000|2024-12-01 17:45:10|527.76|525.66|527.86|525.76|527.86|525.76|527.76|525.66|5
1733075120000|2024-12-01 17:45:20|527.85|525.75|528.01|525.91|528.02|525.92|527.85|525.75|11
1733075130000|2024-12-01 17:45:30|528.02|525.92|528.09|525.99|528.09|525.99|528.02|525.92|7
1733075140000|2024-12-01 17:45:40|528.1|526|528.12|526.02|528.12|526.02|528.1|526|3
1733075150000|2024-12-01 17:45:50|528.2|526.1|528.31|526.21|528.31|526.21|528.2|526.1|8
1733075160000|2024-12-01 17:46:00|528.3|526.2|528.27|526.17|528.3|526.2|528.27|526.17|4
1733075170000|2024-12-01 17:46:10|528.26|526.16|528.2|526.1|528.26|526.16|528.16|526.06|4
1733075180000|2024-12-01 17:46:20|528.21|526.11|528.32|526.22|528.32|526.22|528.21|526.11|7
1733075190000|2024-12-01 17:46:30|528.33|526.23|528.36|526.26|528.36|526.26|528.32|526.22|6
1733075200000|2024-12-01 17:46:40|528.37|526.27|528.39|526.29|528.39|526.29|528.37|526.27|3
1733075210000|2024-12-01 17:46:50|528.4|526.3|528.44|526.34|528.45|526.35|528.38|526.28|6
1733075220000|2024-12-01 17:47:00|528.45|526.35|528.35|526.25|528.47|526.37|528.35|526.25|7
1733075230000|2024-12-01 17:47:10|528.34|526.24|527.98|525.88|528.34|526.24|527.98|525.88|12
1733075240000|2024-12-01 17:47:20|527.99|525.89|528.05|525.95|528.05|525.95|527.99|525.89|5
1733075250000|2024-12-01 17:47:30|528.04|525.94|528.04|525.94|528.05|525.95|528.04|525.94|3
1733075260000|2024-12-01 17:47:40|528.09|525.99|528.15|526.05|528.15|526.05|528.09|525.99|2
1733075270000|2024-12-01 17:47:50|528.14|526.04|527.83|525.73|528.14|526.04|527.83|525.73|10
1733075280000|2024-12-01 17:48:00|527.82|525.72|527.83|525.73|527.84|525.74|527.82|525.72|4
1733075290000|2024-12-01 17:48:10|527.82|525.72|527.81|525.71|527.82|525.72|527.81|525.71|2
1733075300000|2024-12-01 17:48:20|527.8|525.7|527.65|525.55|527.8|525.7|527.61|525.51|5
1733075310000|2024-12-01 17:48:30|527.66|525.56|527.75|525.65|527.76|525.66|527.66|525.56|9
1733075320000|2024-12-01 17:48:40|527.76|525.66|527.83|525.73|527.83|525.73|527.76|525.66|7
1733075330000|2024-12-01 17:48:50|527.74|525.64|527.67|525.57|527.78|525.68|527.67|525.57|3
1733075340000|2024-12-01 17:49:00|527.53|525.43|527.51|525.41|527.53|525.43|527.51|525.41|3
1733075350000|2024-12-01 17:49:10|527.53|525.43|527.62|525.52|527.62|525.52|527.53|525.43|9
1733075360000|2024-12-01 17:49:20|527.63|525.53|527.62|525.52|527.64|525.54|527.62|525.52|4
1733075370000|2024-12-01 17:49:30|527.61|525.51|527.61|525.51|527.61|525.51|527.58|525.48|7
1733075380000|2024-12-01 17:49:40|527.6|525.5|527.73|525.63|527.73|525.63|527.6|525.5|3
1733075390000|2024-12-01 17:49:50|527.72|525.62|527.71|525.61|527.74|525.64|527.66|525.56|9
1733075400000|2024-12-01 17:50:00|527.72|525.62|527.63|525.53|527.74|525.64|527.63|525.53|9
1733075410000|2024-12-01 17:50:10|527.64|525.54|527.68|525.58|527.69|525.59|527.63|525.53|5
1733075420000|2024-12-01 17:50:20|527.69|525.59|527.73|525.63|527.73|525.63|527.69|525.59|7
1733075430000|2024-12-01 17:50:30|527.78|525.68|527.81|525.71|527.81|525.71|527.78|525.68|6
1733075440000|2024-12-01 17:50:40|527.8|525.7|527.85|525.75|527.86|525.76|527.79|525.69|11
1733075450000|2024-12-01 17:50:50|527.86|525.76|527.85|525.75|527.88|525.78|527.84|525.74|5
1733075460000|2024-12-01 17:51:00|527.86|525.76|527.91|525.81|527.91|525.81|527.86|525.76|6
1733075470000|2024-12-01 17:51:10|527.92|525.82|528.03|525.93|528.03|525.93|527.91|525.81|8
1733075480000|2024-12-01 17:51:20|528.04|525.94|528.2|526.1|528.2|526.1|528.04|525.94|6
1733075490000|2024-12-01 17:51:30|528.14|526.04|527.96|525.86|528.14|526.04|527.96|525.86|12
1733075500000|2024-12-01 17:51:40|527.95|525.85|527.91|525.81|527.95|525.85|527.91|525.81|8
1733075510000|2024-12-01 17:51:50|527.92|525.82|527.87|525.77|527.92|525.82|527.87|525.77|4
1733075520000|2024-12-01 17:52:00|527.86|525.76|527.73|525.63|527.86|525.76|527.73|525.63|8
1733075530000|2024-12-01 17:52:10|527.75|525.65|527.76|525.66|527.76|525.66|527.74|525.64|4
1733075540000|2024-12-01 17:52:20|527.75|525.65|527.9|525.8|527.9|525.8|527.75|525.65|8
1733075550000|2024-12-01 17:52:30|527.89|525.79|527.84|525.74|527.9|525.8|527.83|525.73|8
1733075560000|2024-12-01 17:52:40|527.74|525.64|527.86|525.76|527.86|525.76|527.73|525.63|11
1733075570000|2024-12-01 17:52:50|527.87|525.77|527.79|525.69|527.88|525.78|527.79|525.69|7
1733075580000|2024-12-01 17:53:00|527.78|525.68|527.79|525.69|527.79|525.69|527.76|525.66|6
1733075590000|2024-12-01 17:53:10|527.8|525.7|527.81|525.71|527.97|525.87|527.79|525.69|13
1733075600000|2024-12-01 17:53:20|527.77|525.67|527.65|525.55|527.77|525.67|527.64|525.54|10
1733075610000|2024-12-01 17:53:30|527.66|525.56|527.55|525.45|527.66|525.56|527.55|525.45|6
1733075620000|2024-12-01 17:53:40|527.66|525.56|527.52|525.42|527.66|525.56|527.5|525.4|7
1733075630000|2024-12-01 17:53:50|527.53|525.43|527.6|525.5|527.61|525.51|527.53|525.43|9
1733075640000|2024-12-01 17:54:00|527.5|525.4|527.49|525.39|527.52|525.42|527.48|525.38|13
1733075650000|2024-12-01 17:54:10|527.5|525.4|527.6|525.5|527.6|525.5|527.5|525.4|5
1733075660000|2024-12-01 17:54:20|527.61|525.51|527.72|525.62|527.72|525.62|527.61|525.51|7
1733075670000|2024-12-01 17:54:30|527.73|525.63|527.8|525.7|527.8|525.7|527.73|525.63|8
1733075680000|2024-12-01 17:54:40|527.81|525.71|527.88|525.78|527.89|525.79|527.81|525.71|3
1733075690000|2024-12-01 17:54:50|527.87|525.77|527.75|525.65|527.88|525.78|527.75|525.65|7
1733075700000|2024-12-01 17:55:00|527.76|525.66|527.91|525.81|527.91|525.81|527.76|525.66|10
1733075710000|2024-12-01 17:55:10|527.9|525.8|527.73|525.63|527.9|525.8|527.67|525.57|8
1733075720000|2024-12-01 17:55:20|527.74|525.64|527.81|525.71|527.81|525.71|527.74|525.64|13
1733075730000|2024-12-01 17:55:30|527.82|525.72|527.96|525.86|527.96|525.86|527.82|525.72|27
1733075740000|2024-12-01 17:55:40|528.01|525.91|528|525.9|528.02|525.92|528|525.9|4
1733075750000|2024-12-01 17:55:50|527.95|525.85|527.94|525.84|527.96|525.86|527.94|525.84|4
1733075760000|2024-12-01 17:56:00|527.89|525.79|527.92|525.82|527.92|525.82|527.89|525.79|4
1733075770000|2024-12-01 17:56:10|527.93|525.83|527.82|525.72|527.94|525.84|527.82|525.72|8
1733075780000|2024-12-01 17:56:20|527.83|525.73|527.72|525.62|527.84|525.74|527.7|525.6|11
1733075790000|2024-12-01 17:56:30|527.73|525.63|527.91|525.81|527.91|525.81|527.72|525.62|14
1733075800000|2024-12-01 17:56:40|527.92|525.82|527.93|525.83|527.93|525.83|527.92|525.82|2
1733075810000|2024-12-01 17:56:50|527.92|525.82|527.94|525.84|527.94|525.84|527.92|525.82|7
1733075820000|2024-12-01 17:57:00|527.91|525.81|528.02|525.92|528.02|525.92|527.91|525.81|8
1733075830000|2024-12-01 17:57:10|528.04|525.94|528.14|526.04|528.17|526.07|528.04|525.94|7
1733075840000|2024-12-01 17:57:20|528.13|526.03|528.09|525.99|528.13|526.03|528.04|525.94|8
1733075850000|2024-12-01 17:57:30|528.1|526|528.04|525.94|528.1|526|528.04|525.94|7
1733075860000|2024-12-01 17:57:40|527.94|525.84|527.85|525.75|527.94|525.84|527.85|525.75|2
1733075870000|2024-12-01 17:57:50|527.86|525.76|527.84|525.74|527.91|525.81|527.84|525.74|16
1733075880000|2024-12-01 17:58:00|527.83|525.73|527.84|525.74|527.84|525.74|527.77|525.67|7
1733075890000|2024-12-01 17:58:10|527.85|525.75|527.77|525.67|527.85|525.75|527.77|525.67|7
1733075900000|2024-12-01 17:58:20|527.72|525.62|527.72|525.62|527.73|525.63|527.71|525.61|5
1733075910000|2024-12-01 17:58:30|527.77|525.67|527.93|525.83|527.93|525.83|527.77|525.67|10
1733075920000|2024-12-01 17:58:40|527.67|525.57|527.87|525.77|527.87|525.77|527.67|525.57|14
1733075930000|2024-12-01 17:58:50|527.88|525.78|527.86|525.76|527.88|525.78|527.86|525.76|3
1733075940000|2024-12-01 17:59:00|527.85|525.75|527.94|525.84|527.94|525.84|527.85|525.75|10
1733075950000|2024-12-01 17:59:10|528.29|526.19|528.42|526.32|528.42|526.32|528.29|526.19|13
1733075960000|2024-12-01 17:59:20|528.41|526.31|528.49|526.39|528.49|526.39|528.41|526.31|6
1733075970000|2024-12-01 17:59:30|528.5|526.4|528.33|526.23|528.51|526.41|528.33|526.23|8
1733075980000|2024-12-01 17:59:40|528.35|526.25|528.43|526.33|528.43|526.33|528.35|526.25|9
1733075990000|2024-12-01 17:59:50|528.42|526.32|528.31|526.21|528.42|526.32|528.31|526.21|4
1733076000000|2024-12-01 18:00:00|528.3|526.2|528.53|526.43|528.58|526.48|528.3|526.2|15
1733076010000|2024-12-01 18:00:10|528.52|526.42|528.41|526.31|528.52|526.42|528.41|526.31|3
1733076020000|2024-12-01 18:00:20|528.4|526.3|528.32|526.22|528.4|526.3|528.25|526.15|6
1733076030000|2024-12-01 18:00:30|528.31|526.21|528.23|526.13|528.31|526.21|528.23|526.13|7
1733076040000|2024-12-01 18:00:40|528.22|526.12|528.03|525.93|528.23|526.13|528.03|525.93|5
1733076050000|2024-12-01 18:00:50|527.91|525.81|528.03|525.93|528.03|525.93|527.91|525.81|11
1733076060000|2024-12-01 18:01:00|528.04|525.94|528.06|525.96|528.06|525.96|528.04|525.94|3
1733076070000|2024-12-01 18:01:10|528.05|525.95|528.42|526.32|528.43|526.33|528.01|525.91|13
1733076080000|2024-12-01 18:01:20|528.43|526.33|528.65|526.55|528.65|526.55|528.43|526.33|13
1733076090000|2024-12-01 18:01:30|528.66|526.56|528.7|526.6|528.7|526.6|528.66|526.56|5
1733076100000|2024-12-01 18:01:40|528.69|526.59|528.83|526.73|528.83|526.73|528.69|526.59|7
1733076110000|2024-12-01 18:01:50|528.82|526.72|528.97|526.87|528.97|526.87|528.82|526.72|10
1733076120000|2024-12-01 18:02:00|528.98|526.88|529.1|527|529.1|527|528.98|526.88|5
1733076130000|2024-12-01 18:02:10|529.22|527.12|529.25|527.15|529.44|527.34|529.22|527.12|6
1733076140000|2024-12-01 18:02:20|529.26|527.16|529.14|527.04|529.26|527.16|529.14|527.04|6
1733076150000|2024-12-01 18:02:30|529.17|527.07|528.98|526.88|529.17|527.07|528.97|526.87|3
1733076160000|2024-12-01 18:02:40|528.99|526.89|528.98|526.88|528.99|526.89|528.97|526.87|4
1733076170000|2024-12-01 18:02:50|528.97|526.87|528.97|526.87|528.97|526.87|528.97|526.87|1
1733076180000|2024-12-01 18:03:00|528.96|526.86|528.97|526.87|528.97|526.87|528.96|526.86|2
1733076190000|2024-12-01 18:03:10|528.96|526.86|528.8|526.7|529.04|526.94|528.79|526.69|5
1733076200000|2024-12-01 18:03:20|528.81|526.71|528.82|526.72|528.84|526.74|528.81|526.71|7
1733076210000|2024-12-01 18:03:30|528.77|526.67|528.61|526.51|528.78|526.68|528.61|526.51|8
1733076220000|2024-12-01 18:03:40|528.6|526.5|528.63|526.53|528.63|526.53|528.6|526.5|2
1733076230000|2024-12-01 18:03:50|528.64|526.54|528.64|526.54|528.64|526.54|528.64|526.54|1
1733076240000|2024-12-01 18:04:00|528.65|526.55|528.75|526.65|528.75|526.65|528.64|526.54|6
1733076250000|2024-12-01 18:04:10|528.74|526.64|528.72|526.62|528.74|526.64|528.71|526.61|5
1733076260000|2024-12-01 18:04:20|528.71|526.61|528.71|526.61|528.71|526.61|528.71|526.61|1
1733076270000|2024-12-01 18:04:30|528.66|526.56|528.51|526.41|528.67|526.57|528.5|526.4|5
1733076280000|2024-12-01 18:04:40|528.52|526.42|528.53|526.43|528.53|526.43|528.52|526.42|2
1733076290000|2024-12-01 18:04:50|528.54|526.44|528.65|526.55|528.66|526.56|528.54|526.44|8
1733076300000|2024-12-01 18:05:00|528.66|526.56|528.71|526.61|528.71|526.61|528.65|526.55|4
1733076310000|2024-12-01 18:05:10|528.72|526.62|528.79|526.69|528.79|526.69|528.72|526.62|8
1733076320000|2024-12-01 18:05:20|528.8|526.7|528.85|526.75|528.86|526.76|528.8|526.7|6
1733076330000|2024-12-01 18:05:30|528.84|526.74|528.81|526.71|528.84|526.74|528.81|526.71|4
1733076340000|2024-12-01 18:05:40|528.8|526.7|528.58|526.48|528.8|526.7|528.57|526.47|9
1733076350000|2024-12-01 18:05:50|528.59|526.49|528.69|526.59|528.69|526.59|528.59|526.49|6
1733076360000|2024-12-01 18:06:00|528.73|526.63|528.8|526.7|528.8|526.7|528.73|526.63|12
1733076370000|2024-12-01 18:06:10|528.79|526.69|528.85|526.75|528.85|526.75|528.79|526.69|5
1733076380000|2024-12-01 18:06:20|528.86|526.76|528.75|526.65|528.87|526.77|528.75|526.65|8
1733076390000|2024-12-01 18:06:30|528.7|526.6|528.7|526.6|528.7|526.6|528.7|526.6|1
1733076400000|2024-12-01 18:06:40|528.71|526.61|528.73|526.63|528.73|526.63|528.71|526.61|3
1733076410000|2024-12-01 18:06:50|528.72|526.62|528.74|526.64|528.74|526.64|528.71|526.61|7
1733076420000|2024-12-01 18:07:00|528.77|526.67|528.91|526.81|528.91|526.81|528.77|526.67|8
1733076430000|2024-12-01 18:07:10|528.97|526.87|529.12|527.02|529.12|527.02|528.96|526.86|12
1733076440000|2024-12-01 18:07:20|529.13|527.03|529.01|526.91|529.14|527.04|529.01|526.91|8
1733076450000|2024-12-01 18:07:30|529.14|527.04|529.17|527.07|529.17|527.07|529.14|527.04|9
1733076460000|2024-12-01 18:07:40|529.22|527.12|529.22|527.12|529.22|527.12|529.22|527.12|1
1733076470000|2024-12-01 18:07:50|529.21|527.11|529.27|527.17|529.28|527.18|529.21|527.11|9
1733076480000|2024-12-01 18:08:00|529.28|527.18|529.05|526.95|529.28|527.18|529.05|526.95|5
1733076490000|2024-12-01 18:08:10|529.04|526.94|529.18|527.08|529.2|527.1|529.03|526.93|10
1733076500000|2024-12-01 18:08:20|529.17|527.07|529.14|527.04|529.19|527.09|529.14|527.04|11
1733076510000|2024-12-01 18:08:30|529.09|526.99|528.93|526.83|529.09|526.99|528.93|526.83|8
1733076520000|2024-12-01 18:08:40|528.92|526.82|528|525.9|528.92|526.82|527.84|525.74|13
1733076530000|2024-12-01 18:08:50|527.95|525.85|527.86|525.76|527.95|525.85|527.86|525.76|10
1733076540000|2024-12-01 18:09:00|527.84|525.74|528.12|526.02|528.12|526.02|527.84|525.74|15
1733076550000|2024-12-01 18:09:10|528.13|526.03|528.23|526.13|528.23|526.13|528.13|526.03|5
1733076560000|2024-12-01 18:09:20|528.22|526.12|528.19|526.09|528.22|526.12|528.19|526.09|4
1733076570000|2024-12-01 18:09:30|528.18|526.08|527.98|525.88|528.18|526.08|527.95|525.85|6
1733076590000|2024-12-01 18:09:50|527.97|525.87|527.97|525.87|527.97|525.87|527.97|525.87|1
1733076600000|2024-12-01 18:10:00|527.98|525.88|527.87|525.77|528|525.9|527.87|525.77|10
1733076610000|2024-12-01 18:10:10|527.86|525.76|527.84|525.74|527.86|525.76|527.83|525.73|5
1733076620000|2024-12-01 18:10:20|527.79|525.69|527.76|525.66|527.79|525.69|527.73|525.63|8
1733076630000|2024-12-01 18:10:30|527.77|525.67|527.79|525.69|527.79|525.69|527.77|525.67|3
1733076640000|2024-12-01 18:10:40|527.83|525.73|527.9|525.8|527.9|525.8|527.83|525.73|3
1733076650000|2024-12-01 18:10:50|527.91|525.81|527.91|525.81|527.91|525.81|527.9|525.8|5
1733076660000|2024-12-01 18:11:00|527.97|525.87|528.02|525.92|528.02|525.92|527.97|525.87|5
1733076670000|2024-12-01 18:11:10|528.03|525.93|528.08|525.98|528.08|525.98|528.03|525.93|5
1733076680000|2024-12-01 18:11:20|528.07|525.97|528.03|525.93|528.07|525.97|528.03|525.93|5
1733076690000|2024-12-01 18:11:30|528.02|525.92|527.98|525.88|528.03|525.93|527.97|525.87|6
1733076700000|2024-12-01 18:11:40|528.03|525.93|528.03|525.93|528.03|525.93|528.03|525.93|1
1733076710000|2024-12-01 18:11:50|528.04|525.94|528.11|526.01|528.11|526.01|528.04|525.94|6
1733076720000|2024-12-01 18:12:00|528.12|526.02|528.14|526.04|528.14|526.04|528.11|526.01|4
1733076730000|2024-12-01 18:12:10|528.15|526.05|527.94|525.84|528.15|526.05|527.94|525.84|5
1733076740000|2024-12-01 18:12:20|527.93|525.83|527.93|525.83|527.93|525.83|527.93|525.83|1
1733076750000|2024-12-01 18:12:30|527.94|525.84|527.9|525.8|527.96|525.86|527.9|525.8|6
1733076760000|2024-12-01 18:12:40|527.91|525.81|527.92|525.82|527.92|525.82|527.91|525.81|2
1733076770000|2024-12-01 18:12:50|527.91|525.81|527.82|525.72|527.91|525.81|527.82|525.72|4
1733076780000|2024-12-01 18:13:00|527.81|525.71|527.74|525.64|527.84|525.74|527.74|525.64|7
1733076790000|2024-12-01 18:13:10|527.75|525.65|527.61|525.51|527.75|525.65|527.61|525.51|4
1733076800000|2024-12-01 18:13:20|527.6|525.5|527.46|525.36|527.6|525.5|527.46|525.36|5
1733076810000|2024-12-01 18:13:30|527.45|525.35|527.52|525.42|527.52|525.42|527.45|525.35|7
1733076820000|2024-12-01 18:13:40|527.59|525.49|527.9|525.8|527.9|525.8|527.57|525.47|13
1733076830000|2024-12-01 18:13:50|527.91|525.81|527.94|525.84|527.94|525.84|527.91|525.81|4
1733076840000|2024-12-01 18:14:00|527.95|525.85|527.99|525.89|527.99|525.89|527.95|525.85|6
1733076850000|2024-12-01 18:14:10|528|525.9|528.05|525.95|528.06|525.96|528|525.9|6
1733076860000|2024-12-01 18:14:20|528.04|525.94|527.94|525.84|528.05|525.95|527.94|525.84|4
1733076870000|2024-12-01 18:14:30|527.95|525.85|528.04|525.94|528.04|525.94|527.95|525.85|8
1733076880000|2024-12-01 18:14:40|528.03|525.93|528.05|525.95|528.05|525.95|528.03|525.93|3
1733076890000|2024-12-01 18:14:50|528.04|525.94|528|525.9|528.04|525.94|527.98|525.88|6
1733076900000|2024-12-01 18:15:00|528.01|525.91|527.97|525.87|528.04|525.94|527.96|525.86|8
1733076910000|2024-12-01 18:15:10|527.98|525.88|527.99|525.89|528.01|525.91|527.98|525.88|7
1733076920000|2024-12-01 18:15:20|527.89|525.79|527.72|525.62|527.89|525.79|527.72|525.62|12
1733076930000|2024-12-01 18:15:30|527.7|525.6|527.61|525.51|527.7|525.6|527.61|525.51|5
1733076940000|2024-12-01 18:15:40|527.6|525.5|527.53|525.43|527.6|525.5|527.52|525.42|6
1733076950000|2024-12-01 18:15:50|527.54|525.44|527.77|525.67|527.77|525.67|527.54|525.44|6
1733076960000|2024-12-01 18:16:00|527.78|525.68|527.79|525.69|527.79|525.69|527.77|525.67|4
1733076970000|2024-12-01 18:16:10|527.78|525.68|527.66|525.56|527.78|525.68|527.66|525.56|5
1733076980000|2024-12-01 18:16:20|527.67|525.57|527.73|525.63|527.73|525.63|527.66|525.56|10
1733076990000|2024-12-01 18:16:30|527.74|525.64|527.76|525.66|527.76|525.66|527.74|525.64|3
1733077000000|2024-12-01 18:16:40|527.77|525.67|527.8|525.7|527.8|525.7|527.76|525.66|7
1733077010000|2024-12-01 18:16:50|527.81|525.71|527.63|525.53|527.82|525.72|527.63|525.53|6
1733077020000|2024-12-01 18:17:00|527.56|525.46|527.23|525.13|527.56|525.46|527.23|525.13|18
1733077030000|2024-12-01 18:17:10|527.22|525.12|527.13|525.03|527.22|525.12|527.11|525.01|8
1733077040000|2024-12-01 18:17:20|527.14|525.04|527.16|525.06|527.27|525.17|527.14|525.04|9
1733077050000|2024-12-01 18:17:30|527.15|525.05|527.06|524.96|527.18|525.08|527.06|524.96|9
1733077060000|2024-12-01 18:17:40|527.05|524.95|526.91|524.81|527.05|524.95|526.91|524.81|6
1733077070000|2024-12-01 18:17:50|526.92|524.82|526.93|524.83|526.93|524.83|526.92|524.82|2
1733077080000|2024-12-01 18:18:00|526.89|524.79|526.76|524.66|526.91|524.81|526.7|524.6|9
1733077090000|2024-12-01 18:18:10|526.71|524.61|526.63|524.53|526.71|524.61|526.63|524.53|11
1733077100000|2024-12-01 18:18:20|526.62|524.52|526.61|524.51|526.62|524.52|526.61|524.51|4
1733077110000|2024-12-01 18:18:30|526.57|524.47|526.56|524.46|526.57|524.47|526.56|524.46|2
1733077120000|2024-12-01 18:18:40|526.57|524.47|526.63|524.53|526.64|524.54|526.57|524.47|12
1733077130000|2024-12-01 18:18:50|526.62|524.52|526.74|524.64|526.75|524.65|526.62|524.52|6
1733077140000|2024-12-01 18:19:00|526.75|524.65|526.68|524.58|526.81|524.71|526.68|524.58|11
1733077150000|2024-12-01 18:19:10|526.69|524.59|526.69|524.59|526.7|524.6|526.69|524.59|3
1733077160000|2024-12-01 18:19:20|526.7|524.6|526.78|524.68|526.78|524.68|526.7|524.6|6
1733077170000|2024-12-01 18:19:30|526.77|524.67|526.69|524.59|526.77|524.67|526.69|524.59|9
1733077180000|2024-12-01 18:19:40|526.7|524.6|526.69|524.59|526.7|524.6|526.55|524.45|14
1733077190000|2024-12-01 18:19:50|526.68|524.58|526.56|524.46|526.68|524.58|526.56|524.46|6
1733077200000|2024-12-01 18:20:00|526.55|524.45|526.49|524.39|526.55|524.45|526.49|524.39|4
1733077210000|2024-12-01 18:20:10|526.37|524.27|526.39|524.29|526.4|524.3|526.37|524.27|7
1733077220000|2024-12-01 18:20:20|526.37|524.27|526.32|524.22|526.37|524.27|526.32|524.22|2
1733077230000|2024-12-01 18:20:30|526.33|524.23|526.44|524.34|526.44|524.34|526.33|524.23|7
1733077240000|2024-12-01 18:20:40|526.45|524.35|526.58|524.48|526.58|524.48|526.45|524.35|7
1733077250000|2024-12-01 18:20:50|526.59|524.49|526.61|524.51|526.61|524.51|526.59|524.49|3
1733077260000|2024-12-01 18:21:00|526.62|524.52|526.65|524.55|526.65|524.55|526.61|524.51|8
1733077270000|2024-12-01 18:21:10|526.66|524.56|526.54|524.44|526.66|524.56|526.54|524.44|2
1733077280000|2024-12-01 18:21:20|526.55|524.45|526.58|524.48|526.58|524.48|526.55|524.45|4
1733077290000|2024-12-01 18:21:30|526.59|524.49|526.62|524.52|526.62|524.52|526.59|524.49|4
1733077300000|2024-12-01 18:21:40|526.55|524.45|526.52|524.42|526.55|524.45|526.43|524.33|11
1733077310000|2024-12-01 18:21:50|526.53|524.43|526.57|524.47|526.57|524.47|526.53|524.43|5
1733077320000|2024-12-01 18:22:00|526.58|524.48|526.65|524.55|526.65|524.55|526.58|524.48|4
1733077330000|2024-12-01 18:22:10|526.66|524.56|526.77|524.67|526.77|524.67|526.66|524.56|9
1733077340000|2024-12-01 18:22:20|526.91|524.81|526.97|524.87|526.97|524.87|526.87|524.77|14
1733077350000|2024-12-01 18:22:30|526.98|524.88|527|524.9|527|524.9|526.98|524.88|3
1733077360000|2024-12-01 18:22:40|527.01|524.91|527.24|525.14|527.27|525.17|527.01|524.91|8
1733077370000|2024-12-01 18:22:50|527.3|525.2|527.46|525.36|527.46|525.36|527.3|525.2|13
1733077380000|2024-12-01 18:23:00|527.44|525.34|527.41|525.31|527.46|525.36|527.4|525.3|6
1733077390000|2024-12-01 18:23:10|527.42|525.32|527.41|525.31|527.44|525.34|527.4|525.3|5
1733077400000|2024-12-01 18:23:20|527.4|525.3|527.23|525.13|527.4|525.3|527.22|525.12|10
1733077410000|2024-12-01 18:23:30|527.24|525.14|527.25|525.15|527.25|525.15|527.24|525.14|2
1733077420000|2024-12-01 18:23:40|527.26|525.16|527.38|525.28|527.38|525.28|527.26|525.16|4
1733077430000|2024-12-01 18:23:50|527.39|525.29|527.46|525.36|527.47|525.37|527.39|525.29|12
1733077440000|2024-12-01 18:24:00|527.47|525.37|527.56|525.46|527.56|525.46|527.47|525.37|10
1733077450000|2024-12-01 18:24:10|527.57|525.47|527.67|525.57|527.68|525.58|527.57|525.47|8
1733077460000|2024-12-01 18:24:20|527.68|525.58|527.72|525.62|527.72|525.62|527.68|525.58|5
1733077470000|2024-12-01 18:24:30|527.73|525.63|527.74|525.64|527.74|525.64|527.73|525.63|2
1733077480000|2024-12-01 18:24:40|527.75|525.65|527.59|525.49|527.76|525.66|527.59|525.49|7
1733077490000|2024-12-01 18:24:50|527.6|525.5|527.61|525.51|527.61|525.51|527.6|525.5|2
1733077500000|2024-12-01 18:25:00|527.62|525.52|527.59|525.49|527.62|525.52|527.57|525.47|7
1733077510000|2024-12-01 18:25:10|527.65|525.55|527.66|525.56|527.66|525.56|527.65|525.55|2
1733077520000|2024-12-01 18:25:20|527.65|525.55|527.64|525.54|527.66|525.56|527.64|525.54|6
1733077530000|2024-12-01 18:25:30|527.65|525.55|527.58|525.48|527.65|525.55|527.58|525.48|5
1733077540000|2024-12-01 18:25:40|527.51|525.41|527.43|525.33|527.54|525.44|527.42|525.32|10
1733077550000|2024-12-01 18:25:50|527.44|525.34|527.37|525.27|527.44|525.34|527.37|525.27|4
1733077560000|2024-12-01 18:26:00|527.36|525.26|527.34|525.24|527.36|525.26|527.33|525.23|5
1733077570000|2024-12-01 18:26:10|527.35|525.25|527.38|525.28|527.38|525.28|527.35|525.25|4
1733077580000|2024-12-01 18:26:20|527.37|525.27|527.29|525.19|527.38|525.28|527.29|525.19|4
1733077590000|2024-12-01 18:26:30|527.3|525.2|527.32|525.22|527.32|525.22|527.29|525.19|7
1733077600000|2024-12-01 18:26:40|527.33|525.23|527.19|525.09|527.33|525.23|527.15|525.05|7
1733077610000|2024-12-01 18:26:50|527.21|525.11|527.23|525.13|527.23|525.13|527.21|525.11|3
1733077620000|2024-12-01 18:27:00|527.24|525.14|527.28|525.18|527.28|525.18|527.24|525.14|5
1733077640000|2024-12-01 18:27:20|527.27|525.17|527.29|525.19|527.29|525.19|527.27|525.17|3
1733077650000|2024-12-01 18:27:30|527.3|525.2|527.32|525.22|527.32|525.22|527.3|525.2|3
1733077660000|2024-12-01 18:27:40|527.4|525.3|527.23|525.13|527.4|525.3|527.2|525.1|5
1733077670000|2024-12-01 18:27:50|527.24|525.14|527.27|525.17|527.27|525.17|527.24|525.14|4
1733077680000|2024-12-01 18:28:00|527.28|525.18|527.3|525.2|527.3|525.2|527.28|525.18|3
1733077690000|2024-12-01 18:28:10|527.31|525.21|527.1|525|527.31|525.21|527.1|525|10
1733077700000|2024-12-01 18:28:20|527.11|525.01|527.07|524.97|527.11|525.01|527.07|524.97|6
1733077710000|2024-12-01 18:28:30|527.06|524.96|527.05|524.95|527.06|524.96|527.05|524.95|2
1733077730000|2024-12-01 18:28:50|527.04|524.94|527.02|524.92|527.04|524.94|527.02|524.92|3
1733077740000|2024-12-01 18:29:00|527.01|524.91|527|524.9|527.01|524.91|527|524.9|2
1733077750000|2024-12-01 18:29:10|526.99|524.89|527.06|524.96|527.06|524.96|526.99|524.89|3
1733077760000|2024-12-01 18:29:20|527.07|524.97|527.19|525.09|527.19|525.09|527.07|524.97|8
1733077770000|2024-12-01 18:29:30|527.2|525.1|527.23|525.13|527.23|525.13|527.2|525.1|4
1733077780000|2024-12-01 18:29:40|527.22|525.12|527.29|525.19|527.29|525.19|527.22|525.12|5
1733077790000|2024-12-01 18:29:50|527.3|525.2|527.31|525.21|527.31|525.21|527.3|525.2|2
1733077800000|2024-12-01 18:30:00|527.25|525.15|527.22|525.12|527.29|525.19|527.22|525.12|7
1733077810000|2024-12-01 18:30:10|527.23|525.13|527.36|525.26|527.36|525.26|527.23|525.13|9
1733077820000|2024-12-01 18:30:20|527.37|525.27|527.19|525.09|527.39|525.29|527.16|525.06|12
1733077830000|2024-12-01 18:30:30|527.18|525.08|527.17|525.07|527.19|525.09|527.17|525.07|4
1733077840000|2024-12-01 18:30:40|527.16|525.06|527.01|524.91|527.16|525.06|526.92|524.82|13
1733077850000|2024-12-01 18:30:50|527|524.9|526.62|524.52|527|524.9|526.62|524.52|18
1733077860000|2024-12-01 18:31:00|526.63|524.53|526.32|524.22|526.63|524.53|526.32|524.22|12
1733077870000|2024-12-01 18:31:10|526.31|524.21|526.35|524.25|526.35|524.25|526.17|524.07|18
1733077880000|2024-12-01 18:31:20|526.41|524.31|526.68|524.58|526.68|524.58|526.41|524.31|14
1733077890000|2024-12-01 18:31:30|526.69|524.59|526.8|524.7|526.8|524.7|526.69|524.59|8
1733077900000|2024-12-01 18:31:40|526.81|524.71|526.81|524.71|526.84|524.74|526.81|524.71|6
1733077910000|2024-12-01 18:31:50|526.82|524.72|526.76|524.66|526.86|524.76|526.75|524.65|7
1733077920000|2024-12-01 18:32:00|526.77|524.67|526.79|524.69|526.79|524.69|526.76|524.66|5
1733077930000|2024-12-01 18:32:10|526.8|524.7|526.56|524.46|526.81|524.71|526.56|524.46|5
1733077940000|2024-12-01 18:32:20|526.57|524.47|526.59|524.49|526.59|524.49|526.56|524.46|7
1733077950000|2024-12-01 18:32:30|526.6|524.5|526.79|524.69|526.79|524.69|526.6|524.5|10
1733077960000|2024-12-01 18:32:40|526.8|524.7|526.8|524.7|526.8|524.7|526.79|524.69|3
1733077970000|2024-12-01 18:32:50|526.81|524.71|526.9|524.8|526.9|524.8|526.81|524.71|9
1733077980000|2024-12-01 18:33:00|526.91|524.81|527.2|525.1|527.2|525.1|526.91|524.81|11
1733077990000|2024-12-01 18:33:10|527.22|525.12|527.28|525.18|527.29|525.19|527.22|525.12|11
1733078000000|2024-12-01 18:33:20|527.29|525.19|527.29|525.19|527.29|525.19|527.29|525.19|1
1733078030000|2024-12-01 18:33:50|527.28|525.18|527.23|525.13|527.28|525.18|527.2|525.1|5
1733078050000|2024-12-01 18:34:10|527.24|525.14|527.14|525.04|527.25|525.15|527.14|525.04|9
1733078060000|2024-12-01 18:34:20|527.13|525.03|527.1|525|527.14|525.04|527.1|525|10
1733078070000|2024-12-01 18:34:30|527.09|524.99|526.99|524.89|527.09|524.99|526.99|524.89|5
1733078080000|2024-12-01 18:34:40|526.98|524.88|526.81|524.71|526.98|524.88|526.81|524.71|5
1733078090000|2024-12-01 18:34:50|526.8|524.7|526.81|524.71|526.82|524.72|526.8|524.7|5
1733078100000|2024-12-01 18:35:00|526.82|524.72|526.52|524.42|526.82|524.72|526.52|524.42|9
1733078110000|2024-12-01 18:35:10|526.51|524.41|526.46|524.36|526.51|524.41|526.46|524.36|6
1733078120000|2024-12-01 18:35:20|526.41|524.31|526.39|524.29|526.41|524.31|526.39|524.29|3
1733078130000|2024-12-01 18:35:30|526.4|524.3|526.57|524.47|526.57|524.47|526.4|524.3|7
1733078140000|2024-12-01 18:35:40|526.63|524.53|526.67|524.57|526.67|524.57|526.63|524.53|5
1733078150000|2024-12-01 18:35:50|526.68|524.58|526.7|524.6|526.7|524.6|526.68|524.58|6
1733078160000|2024-12-01 18:36:00|526.71|524.61|526.75|524.65|526.77|524.67|526.71|524.61|6
1733078170000|2024-12-01 18:36:10|526.8|524.7|526.83|524.73|526.83|524.73|526.8|524.7|4
1733078180000|2024-12-01 18:36:20|526.84|524.74|526.9|524.8|526.91|524.81|526.84|524.74|5
1733078190000|2024-12-01 18:36:30|526.89|524.79|526.89|524.79|526.89|524.79|526.89|524.79|1
1733078200000|2024-12-01 18:36:40|526.71|524.61|526.71|524.61|526.71|524.61|526.7|524.6|3
1733078210000|2024-12-01 18:36:50|526.72|524.62|526.82|524.72|526.82|524.72|526.72|524.62|6
1733078220000|2024-12-01 18:37:00|526.87|524.77|526.89|524.79|526.89|524.79|526.85|524.75|25
1733078230000|2024-12-01 18:37:10|526.9|524.8|526.76|524.66|526.9|524.8|526.67|524.57|10
1733078240000|2024-12-01 18:37:20|526.75|524.65|526.65|524.55|526.76|524.66|526.65|524.55|12
1733078250000|2024-12-01 18:37:30|526.61|524.51|526.84|524.74|526.85|524.75|526.61|524.51|12
1733078260000|2024-12-01 18:37:40|526.85|524.75|527.04|524.94|527.04|524.94|526.85|524.75|28
1733078270000|2024-12-01 18:37:50|527.19|525.09|527.06|524.96|527.19|525.09|527.04|524.94|6
1733078280000|2024-12-01 18:38:00|527.05|524.95|527.14|525.04|527.17|525.07|527.03|524.93|12
1733078290000|2024-12-01 18:38:10|527.15|525.05|527.05|524.95|527.15|525.05|527.05|524.95|9
1733078300000|2024-12-01 18:38:20|527.06|524.96|526.98|524.88|527.07|524.97|526.98|524.88|7
1733078310000|2024-12-01 18:38:30|527|524.9|527.1|525|527.1|525|526.94|524.84|9
1733078320000|2024-12-01 18:38:40|527.11|525.01|527.03|524.93|527.12|525.02|527.03|524.93|11
1733078330000|2024-12-01 18:38:50|526.87|524.77|526.87|524.77|526.88|524.78|526.87|524.77|3
1733078340000|2024-12-01 18:39:00|526.86|524.76|526.81|524.71|526.87|524.77|526.81|524.71|5
1733078350000|2024-12-01 18:39:10|526.82|524.72|526.86|524.76|526.86|524.76|526.82|524.72|2
1733078360000|2024-12-01 18:39:20|526.87|524.77|526.8|524.7|526.87|524.77|526.8|524.7|6
1733078370000|2024-12-01 18:39:30|526.79|524.69|526.72|524.62|526.79|524.69|526.71|524.61|11
1733078380000|2024-12-01 18:39:40|526.66|524.56|526.99|524.89|526.99|524.89|526.65|524.55|12
1733078390000|2024-12-01 18:39:50|527.03|524.93|527.27|525.17|527.27|525.17|527.03|524.93|9
1733078400000|2024-12-01 18:40:00|527.28|525.18|527.46|525.36|527.51|525.41|527.28|525.18|17
1733078410000|2024-12-01 18:40:10|527.27|525.17|527.56|525.46|527.56|525.46|527.27|525.17|21
1733078420000|2024-12-01 18:40:20|527.57|525.47|527.53|525.43|527.57|525.47|527.53|525.43|5
1733078430000|2024-12-01 18:40:30|527.52|525.42|527.54|525.44|527.54|525.44|527.48|525.38|9
1733078440000|2024-12-01 18:40:40|527.53|525.43|527.57|525.47|527.66|525.56|527.53|525.43|5
1733078450000|2024-12-01 18:40:50|527.56|525.46|527.57|525.47|527.57|525.47|527.55|525.45|6
1733078460000|2024-12-01 18:41:00|527.58|525.48|527.36|525.26|527.59|525.49|527.36|525.26|11
1733078470000|2024-12-01 18:41:10|527.37|525.27|527.52|525.42|527.52|525.42|527.37|525.27|6
1733078480000|2024-12-01 18:41:20|527.53|525.43|527.53|525.43|527.53|525.43|527.53|525.43|1
1733078490000|2024-12-01 18:41:30|527.54|525.44|527.63|525.53|527.63|525.53|527.54|525.44|8
1733078500000|2024-12-01 18:41:40|527.64|525.54|527.71|525.61|527.71|525.61|527.63|525.53|4
1733078510000|2024-12-01 18:41:50|527.72|525.62|527.63|525.53|527.72|525.62|527.63|525.53|7
1733078520000|2024-12-01 18:42:00|527.62|525.52|527.59|525.49|527.62|525.52|527.59|525.49|8
1733078530000|2024-12-01 18:42:10|527.61|525.51|527.54|525.44|527.61|525.51|527.52|525.42|5
1733078540000|2024-12-01 18:42:20|527.55|525.45|527.49|525.39|527.55|525.45|527.49|525.39|7
1733078550000|2024-12-01 18:42:30|527.5|525.4|527.57|525.47|527.57|525.47|527.5|525.4|5
1733078560000|2024-12-01 18:42:40|527.58|525.48|527.53|525.43|527.61|525.51|527.53|525.43|5
1733078570000|2024-12-01 18:42:50|527.52|525.42|527.52|525.42|527.52|525.42|527.51|525.41|3
1733078580000|2024-12-01 18:43:00|527.57|525.47|527.54|525.44|527.57|525.47|527.54|525.44|4
1733078590000|2024-12-01 18:43:10|527.49|525.39|527.62|525.52|527.62|525.52|527.49|525.39|4
1733078600000|2024-12-01 18:43:20|527.63|525.53|527.56|525.46|527.63|525.53|527.56|525.46|7
1733078610000|2024-12-01 18:43:30|527.55|525.45|527.52|525.42|527.55|525.45|527.52|525.42|4
1733078620000|2024-12-01 18:43:40|527.48|525.38|527.45|525.35|527.49|525.39|527.45|525.35|6
1733078630000|2024-12-01 18:43:50|527.46|525.36|527.3|525.2|527.46|525.36|527.3|525.2|10
1733078640000|2024-12-01 18:44:00|527.24|525.14|526.88|524.78|527.24|525.14|526.88|524.78|18
1733078650000|2024-12-01 18:44:10|526.87|524.77|526.73|524.63|526.87|524.77|526.71|524.61|13
1733078660000|2024-12-01 18:44:20|526.72|524.62|526.5|524.4|526.73|524.63|526.5|524.4|10
1733078670000|2024-12-01 18:44:30|526.49|524.39|526.32|524.22|526.49|524.39|526.32|524.22|14
1733078680000|2024-12-01 18:44:40|526.26|524.16|526.07|523.97|526.26|524.16|526.07|523.97|15
1733078690000|2024-12-01 18:44:50|526.06|523.96|525.81|523.71|526.06|523.96|525.8|523.7|13
1733078700000|2024-12-01 18:45:00|525.8|523.7|525.73|523.63|525.8|523.7|525.73|523.63|5
1733078710000|2024-12-01 18:45:10|525.75|523.65|525.51|523.41|525.75|523.65|525.5|523.4|17
1733078720000|2024-12-01 18:45:20|525.5|523.4|525.23|523.13|525.5|523.4|525.23|523.13|16
1733078730000|2024-12-01 18:45:30|525.22|523.12|525.25|523.15|525.25|523.15|525.21|523.11|8
1733078740000|2024-12-01 18:45:40|525.26|523.16|525.4|523.3|525.4|523.3|525.26|523.16|5
1733078750000|2024-12-01 18:45:50|525.41|523.31|525.25|523.15|525.41|523.31|525.25|523.15|7
1733078760000|2024-12-01 18:46:00|525.23|523.13|525.25|523.15|525.25|523.15|525.18|523.08|7
1733078770000|2024-12-01 18:46:10|525.24|523.14|525.13|523.03|525.24|523.14|525.11|523.01|7
1733078780000|2024-12-01 18:46:20|525.14|523.04|525.1|523|525.14|523.04|525.1|523|11
1733078790000|2024-12-01 18:46:30|525.11|523.01|525.05|522.95|525.12|523.02|525.05|522.95|12
1733078800000|2024-12-01 18:46:40|525.04|522.94|524.84|522.74|525.07|522.97|524.83|522.73|12
1733078810000|2024-12-01 18:46:50|524.83|522.73|524.9|522.8|524.9|522.8|524.83|522.73|8
1733078820000|2024-12-01 18:47:00|524.91|522.81|524.69|522.59|524.91|522.81|524.69|522.59|12
1733078830000|2024-12-01 18:47:10|524.7|522.6|524.82|522.72|524.82|522.72|524.7|522.6|4
1733078840000|2024-12-01 18:47:20|524.83|522.73|525|522.9|525|522.9|524.83|522.73|7
1733078850000|2024-12-01 18:47:30|525.01|522.91|525.02|522.92|525.02|522.92|525.01|522.91|2
1733078860000|2024-12-01 18:47:40|525.03|522.93|525.06|522.96|525.06|522.96|525.03|522.93|4
1733078870000|2024-12-01 18:47:50|525.05|522.95|525.18|523.08|525.18|523.08|525.05|522.95|11
1733078880000|2024-12-01 18:48:00|525.19|523.09|525.33|523.23|525.33|523.23|525.19|523.09|6
1733078890000|2024-12-01 18:48:10|525.61|523.51|525.93|523.83|525.93|523.83|525.61|523.51|14
1733078900000|2024-12-01 18:48:20|525.94|523.84|526.04|523.94|526.04|523.94|525.87|523.77|11
1733078910000|2024-12-01 18:48:30|526.05|523.95|526.08|523.98|526.08|523.98|526.05|523.95|4
1733078920000|2024-12-01 18:48:40|526.09|523.99|526.19|524.09|526.19|524.09|526.09|523.99|6
1733078930000|2024-12-01 18:48:50|526.21|524.11|526.26|524.16|526.26|524.16|526.21|524.11|7
1733078940000|2024-12-01 18:49:00|526.27|524.17|526.29|524.19|526.29|524.19|526.27|524.17|3
1733078950000|2024-12-01 18:49:10|526.3|524.2|526.31|524.21|526.31|524.21|526.3|524.2|4
1733078960000|2024-12-01 18:49:20|526.39|524.29|526.57|524.47|526.57|524.47|526.39|524.29|10
1733078970000|2024-12-01 18:49:30|526.56|524.46|526.59|524.49|526.59|524.49|526.56|524.46|4
1733078980000|2024-12-01 18:49:40|526.6|524.5|526.62|524.52|526.62|524.52|526.6|524.5|5
1733078990000|2024-12-01 18:49:50|526.63|524.53|526.66|524.56|526.67|524.57|526.63|524.53|9
1733079000000|2024-12-01 18:50:00|526.67|524.57|526.87|524.77|526.87|524.77|526.64|524.54|14
1733079010000|2024-12-01 18:50:10|526.88|524.78|526.9|524.8|526.9|524.8|526.88|524.78|5
1733079020000|2024-12-01 18:50:20|526.91|524.81|526.98|524.88|526.98|524.88|526.91|524.81|11
1733079030000|2024-12-01 18:50:30|527.03|524.93|527.17|525.07|527.17|525.07|527.03|524.93|8
1733079040000|2024-12-01 18:50:40|527.18|525.08|526.95|524.85|527.19|525.09|526.95|524.85|10
1733079050000|2024-12-01 18:50:50|526.94|524.84|526.65|524.55|526.95|524.85|526.65|524.55|22
1733079060000|2024-12-01 18:51:00|526.66|524.56|526.34|524.24|526.66|524.56|526.34|524.24|19
1733079070000|2024-12-01 18:51:10|526.33|524.23|526.25|524.15|526.33|524.23|526.25|524.15|9
1733079080000|2024-12-01 18:51:20|526.24|524.14|526|523.9|526.24|524.14|525.99|523.89|12
1733079090000|2024-12-01 18:51:30|526.01|523.91|525.8|523.7|526.02|523.92|525.8|523.7|13
1733079100000|2024-12-01 18:51:40|525.79|523.69|525.76|523.66|525.79|523.69|525.76|523.66|4
1733079110000|2024-12-01 18:51:50|525.75|523.65|525.56|523.46|525.75|523.65|525.56|523.46|11
1733079120000|2024-12-01 18:52:00|525.55|523.45|525.37|523.27|525.57|523.47|525.37|523.27|15
1733079130000|2024-12-01 18:52:10|525.36|523.26|525.19|523.09|525.36|523.26|525.19|523.09|15
1733079140000|2024-12-01 18:52:20|525.18|523.08|525.29|523.19|525.29|523.19|525.17|523.07|4
1733079150000|2024-12-01 18:52:30|525.28|523.18|525.32|523.22|525.32|523.22|525.28|523.18|6
1733079160000|2024-12-01 18:52:40|525.34|523.24|525.39|523.29|525.39|523.29|525.34|523.24|8
1733079170000|2024-12-01 18:52:50|525.4|523.3|525.41|523.31|525.42|523.32|525.4|523.3|4
1733079180000|2024-12-01 18:53:00|525.42|523.32|525.66|523.56|525.67|523.57|525.42|523.32|8
1733079190000|2024-12-01 18:53:10|525.72|523.62|525.72|523.62|525.72|523.62|525.72|523.62|1
1733079200000|2024-12-01 18:53:20|525.73|523.63|525.74|523.64|525.74|523.64|525.73|523.63|2
1733079210000|2024-12-01 18:53:30|525.73|523.63|525.83|523.73|525.84|523.74|525.7|523.6|10
1733079220000|2024-12-01 18:53:40|525.89|523.79|525.89|523.79|525.89|523.79|525.89|523.79|1
1733079230000|2024-12-01 18:53:50|525.84|523.74|525.69|523.59|525.84|523.74|525.69|523.59|5
1733079240000|2024-12-01 18:54:00|525.68|523.58|525.47|523.37|525.68|523.58|525.47|523.37|13
1733079250000|2024-12-01 18:54:10|525.38|523.28|525.38|523.28|525.39|523.29|525.38|523.28|3
1733079260000|2024-12-01 18:54:20|525.37|523.27|524.97|522.87|525.37|523.27|524.97|522.87|22
1733079270000|2024-12-01 18:54:30|524.96|522.86|524.58|522.48|524.96|522.86|524.58|522.48|21
1733079280000|2024-12-01 18:54:40|524.57|522.47|524.51|522.41|524.57|522.47|524.49|522.39|7
1733079290000|2024-12-01 18:54:50|524.48|522.38|524.3|522.2|524.48|522.38|524.3|522.2|14
1733079300000|2024-12-01 18:55:00|524.29|522.19|524.16|522.06|524.29|522.19|524.16|522.06|10
1733079310000|2024-12-01 18:55:10|524.15|522.05|524.15|522.05|524.16|522.06|524.15|522.05|5
1733079320000|2024-12-01 18:55:20|524.14|522.04|524.09|521.99|524.19|522.09|524.09|521.99|12
1733079330000|2024-12-01 18:55:30|524.08|521.98|523.99|521.89|524.08|521.98|523.99|521.89|5
1733079340000|2024-12-01 18:55:40|523.98|521.88|523.74|521.64|523.99|521.89|523.74|521.64|9
1733079350000|2024-12-01 18:55:50|523.75|521.65|523.74|521.64|523.75|521.65|523.74|521.64|2
1733079360000|2024-12-01 18:56:00|523.75|521.65|523.87|521.77|523.88|521.78|523.75|521.65|6
1733079370000|2024-12-01 18:56:10|523.88|521.78|523.91|521.81|523.92|521.82|523.88|521.78|3
1733079380000|2024-12-01 18:56:20|523.92|521.82|523.89|521.79|523.92|521.82|523.89|521.79|4
1733079390000|2024-12-01 18:56:30|523.94|521.84|523.93|521.83|523.94|521.84|523.93|521.83|2
1733079400000|2024-12-01 18:56:40|523.89|521.79|523.9|521.8|523.9|521.8|523.89|521.79|2
1733079410000|2024-12-01 18:56:50|523.91|521.81|524.27|522.17|524.28|522.18|523.91|521.81|10
1733079420000|2024-12-01 18:57:00|524.28|522.18|524.52|522.42|524.52|522.42|524.28|522.18|10
1733079430000|2024-12-01 18:57:10|524.58|522.48|524.73|522.63|524.73|522.63|524.58|522.48|12
1733079440000|2024-12-01 18:57:20|524.74|522.64|524.72|522.62|524.77|522.67|524.72|522.62|6
1733079450000|2024-12-01 18:57:30|524.71|522.61|524.57|522.47|524.71|522.61|524.57|522.47|7
1733079460000|2024-12-01 18:57:40|524.56|522.46|524.4|522.3|524.56|522.46|524.4|522.3|13
1733079470000|2024-12-01 18:57:50|524.39|522.29|524.37|522.27|524.39|522.29|524.37|522.27|7
1733079480000|2024-12-01 18:58:00|524.36|522.26|524.23|522.13|524.36|522.26|524.23|522.13|7
1733079490000|2024-12-01 18:58:10|524.24|522.14|524.15|522.05|524.24|522.14|524.13|522.03|8
1733079500000|2024-12-01 18:58:20|524.16|522.06|524.68|522.58|524.97|522.87|524.14|522.04|13
1733079510000|2024-12-01 18:58:30|524.63|522.53|524.46|522.36|524.63|522.53|524.44|522.34|9
1733079520000|2024-12-01 18:58:40|524.45|522.35|524.41|522.31|524.45|522.35|524.41|522.31|7
1733079530000|2024-12-01 18:58:50|524.4|522.3|524.33|522.23|524.4|522.3|524.33|522.23|5
1733079540000|2024-12-01 18:59:00|524.34|522.24|524.36|522.26|524.36|522.26|524.34|522.24|3
1733079550000|2024-12-01 18:59:10|524.43|522.33|524.64|522.54|524.66|522.56|524.43|522.33|12
1733079560000|2024-12-01 18:59:20|524.84|522.74|525.2|523.1|525.2|523.1|524.84|522.74|19
1733079570000|2024-12-01 18:59:30|525.27|523.17|525.32|523.22|525.32|523.22|525.27|523.17|6
1733079580000|2024-12-01 18:59:40|525.33|523.23|525.33|523.23|525.35|523.25|525.33|523.23|6
1733079590000|2024-12-01 18:59:50|525.32|523.22|525.33|523.23|525.33|523.23|525.32|523.22|2
1733079600000|2024-12-01 19:00:00|525.34|523.24|525.37|523.27|525.37|523.27|525.34|523.24|4
1733079610000|2024-12-01 19:00:10|525.38|523.28|525.29|523.19|525.39|523.29|525.27|523.17|7
1733079620000|2024-12-01 19:00:20|525.28|523.18|525.18|523.08|525.29|523.19|525.18|523.08|7
1733079630000|2024-12-01 19:00:30|525.11|523.01|524.97|522.87|525.13|523.03|524.97|522.87|11
1733079640000|2024-12-01 19:00:40|524.96|522.86|524.84|522.74|524.96|522.86|524.84|522.74|6
1733079650000|2024-12-01 19:00:50|524.83|522.73|524.85|522.75|524.85|522.75|524.83|522.73|3
1733079660000|2024-12-01 19:01:00|524.84|522.74|524.83|522.73|524.84|522.74|524.83|522.73|2
1733079670000|2024-12-01 19:01:10|524.82|522.72|524.61|522.51|524.82|522.72|524.61|522.51|11
1733079680000|2024-12-01 19:01:20|524.62|522.52|524.71|522.61|524.71|522.61|524.62|522.52|9
1733079690000|2024-12-01 19:01:30|524.72|522.62|524.79|522.69|524.8|522.7|524.72|522.62|6
1733079700000|2024-12-01 19:01:40|524.8|522.7|524.96|522.86|524.96|522.86|524.79|522.69|11
1733079710000|2024-12-01 19:01:50|524.95|522.85|525.09|522.99|525.09|522.99|524.95|522.85|9
1733079720000|2024-12-01 19:02:00|525.05|522.95|524.85|522.75|525.06|522.96|524.85|522.75|8
1733079730000|2024-12-01 19:02:10|524.84|522.74|524.73|522.63|524.84|522.74|524.73|522.63|9
1733079740000|2024-12-01 19:02:20|524.67|522.57|524.6|522.5|524.67|522.57|524.57|522.47|10
1733079750000|2024-12-01 19:02:30|524.61|522.51|524.67|522.57|524.67|522.57|524.61|522.51|4
1733079760000|2024-12-01 19:02:40|524.66|522.56|524.61|522.51|524.66|522.56|524.61|522.51|3
1733079770000|2024-12-01 19:02:50|524.62|522.52|524.81|522.71|524.81|522.71|524.62|522.52|4
1733079780000|2024-12-01 19:03:00|524.8|522.7|524.89|522.79|524.93|522.83|524.8|522.7|4
1733079790000|2024-12-01 19:03:10|524.9|522.8|525.41|523.31|525.41|523.31|524.9|522.8|18
1733079800000|2024-12-01 19:03:20|525.42|523.32|525.44|523.34|525.44|523.34|525.42|523.32|3
1733079810000|2024-12-01 19:03:30|525.45|523.35|525.42|523.32|525.45|523.35|525.42|523.32|4
1733079820000|2024-12-01 19:03:40|525.37|523.27|525.46|523.36|525.46|523.36|525.37|523.27|5
1733079830000|2024-12-01 19:03:50|525.47|523.37|525.77|523.67|525.78|523.68|525.47|523.37|17
1733079840000|2024-12-01 19:04:00|525.81|523.71|525.84|523.74|525.84|523.74|525.81|523.71|2
1733079850000|2024-12-01 19:04:10|525.85|523.75|525.87|523.77|525.87|523.77|525.85|523.75|3
1733079860000|2024-12-01 19:04:20|525.88|523.78|525.91|523.81|525.91|523.81|525.86|523.76|4
1733079870000|2024-12-01 19:04:30|525.96|523.86|526.24|524.14|526.24|524.14|525.96|523.86|11
1733079880000|2024-12-01 19:04:40|526.25|524.15|526.26|524.16|526.26|524.16|526.25|524.15|2
1733079890000|2024-12-01 19:04:50|526.27|524.17|526.29|524.19|526.29|524.19|526.27|524.17|7
1733079900000|2024-12-01 19:05:00|526.3|524.2|526.36|524.26|526.36|524.26|526.29|524.19|5
1733079910000|2024-12-01 19:05:10|526.37|524.27|526.21|524.11|526.38|524.28|526.21|524.11|8
1733079920000|2024-12-01 19:05:20|526.2|524.1|526.02|523.92|526.2|524.1|526.02|523.92|9
1733079930000|2024-12-01 19:05:30|526.03|523.93|526.03|523.93|526.03|523.93|526.01|523.91|4
1733079940000|2024-12-01 19:05:40|526.04|523.94|526.18|524.08|526.18|524.08|526.04|523.94|5
1733079950000|2024-12-01 19:05:50|526.19|524.09|526.26|524.16|526.26|524.16|526.19|524.09|5
1733079960000|2024-12-01 19:06:00|526.27|524.17|526.38|524.28|526.4|524.3|526.27|524.17|11
1733079970000|2024-12-01 19:06:10|526.41|524.31|526.41|524.31|526.41|524.31|526.4|524.3|3
1733079980000|2024-12-01 19:06:20|526.4|524.3|526.47|524.37|526.47|524.37|526.4|524.3|6
1733079990000|2024-12-01 19:06:30|526.48|524.38|526.54|524.44|526.54|524.44|526.48|524.38|9
1733080000000|2024-12-01 19:06:40|526.52|524.42|526.91|524.81|526.91|524.81|526.52|524.42|11
1733080010000|2024-12-01 19:06:50|526.92|524.82|526.98|524.88|526.98|524.88|526.92|524.82|4
1733080020000|2024-12-01 19:07:00|526.99|524.89|527.3|525.2|527.31|525.21|526.99|524.89|8
1733080030000|2024-12-01 19:07:10|527.31|525.21|527.67|525.57|527.67|525.57|527.31|525.21|9
1733080040000|2024-12-01 19:07:20|527.68|525.58|527.74|525.64|527.74|525.64|527.68|525.58|7
1733080050000|2024-12-01 19:07:30|527.75|525.65|527.77|525.67|527.77|525.67|527.75|525.65|3
1733080060000|2024-12-01 19:07:40|527.75|525.65|527.75|525.65|527.75|525.65|527.75|525.65|1
1733080070000|2024-12-01 19:07:50|527.76|525.66|527.83|525.73|527.83|525.73|527.76|525.66|4
1733080080000|2024-12-01 19:08:00|527.93|525.83|527.74|525.64|527.93|525.83|527.67|525.57|10
1733080090000|2024-12-01 19:08:10|527.75|525.65|527.92|525.82|527.92|525.82|527.75|525.65|9
1733080100000|2024-12-01 19:08:20|527.93|525.83|527.94|525.84|527.94|525.84|527.91|525.81|6
1733080110000|2024-12-01 19:08:30|527.95|525.85|528.02|525.92|528.03|525.93|527.95|525.85|5
1733080120000|2024-12-01 19:08:40|528.03|525.93|528.04|525.94|528.04|525.94|528.03|525.93|2
1733080130000|2024-12-01 19:08:50|528.03|525.93|528.01|525.91|528.03|525.93|528.01|525.91|3
1733080140000|2024-12-01 19:09:00|527.96|525.86|527.85|525.75|527.97|525.87|527.85|525.75|8
1733080150000|2024-12-01 19:09:10|527.84|525.74|527.69|525.59|527.86|525.76|527.69|525.59|8
1733080160000|2024-12-01 19:09:20|527.67|525.57|527.54|525.44|527.67|525.57|527.53|525.43|12
1733080170000|2024-12-01 19:09:30|527.52|525.42|527.37|525.27|527.52|525.42|527.37|525.27|8
1733080180000|2024-12-01 19:09:40|527.36|525.26|527.52|525.42|527.53|525.43|527.36|525.26|9
1733080190000|2024-12-01 19:09:50|527.53|525.43|527.46|525.36|527.53|525.43|527.46|525.36|2
1733080200000|2024-12-01 19:10:00|527.51|525.41|527.5|525.4|527.51|525.41|527.5|525.4|2
1733080210000|2024-12-01 19:10:10|527.51|525.41|527.65|525.55|527.65|525.55|527.51|525.41|7
1733080220000|2024-12-01 19:10:20|527.59|525.49|527.48|525.38|527.59|525.49|527.47|525.37|5
1733080230000|2024-12-01 19:10:30|527.47|525.37|527.46|525.36|527.47|525.37|527.46|525.36|2
1733080240000|2024-12-01 19:10:40|527.33|525.23|526.5|524.4|527.33|525.23|526.5|524.4|17
1733080250000|2024-12-01 19:10:50|526.51|524.41|526.58|524.48|526.58|524.48|526.51|524.41|8
1733080260000|2024-12-01 19:11:00|526.59|524.49|526.88|524.78|526.88|524.78|526.59|524.49|15
1733080270000|2024-12-01 19:11:10|526.89|524.79|526.94|524.84|526.94|524.84|526.89|524.79|6
1733080280000|2024-12-01 19:11:20|526.95|524.85|526.95|524.85|526.95|524.85|526.94|524.84|3
1733080290000|2024-12-01 19:11:30|526.96|524.86|526.92|524.82|526.96|524.86|526.88|524.78|7
1733080300000|2024-12-01 19:11:40|526.82|524.72|526.92|524.82|526.92|524.82|526.81|524.71|9
1733080310000|2024-12-01 19:11:50|526.91|524.81|526.85|524.75|526.91|524.81|526.79|524.69|7
1733080320000|2024-12-01 19:12:00|526.8|524.7|526.79|524.69|526.8|524.7|526.79|524.69|4
1733080330000|2024-12-01 19:12:10|526.78|524.68|526.78|524.68|526.79|524.69|526.78|524.68|3
1733080340000|2024-12-01 19:12:20|526.74|524.64|526.64|524.54|526.75|524.65|526.61|524.51|10
1733080350000|2024-12-01 19:12:30|526.63|524.53|526.67|524.57|526.67|524.57|526.63|524.53|4
1733080360000|2024-12-01 19:12:40|526.72|524.62|526.75|524.65|526.76|524.66|526.71|524.61|9
1733080370000|2024-12-01 19:12:50|526.81|524.71|526.99|524.89|526.99|524.89|526.8|524.7|10
1733080380000|2024-12-01 19:13:00|527|524.9|527.18|525.08|527.18|525.08|527|524.9|6
1733080390000|2024-12-01 19:13:10|527.17|525.07|526.88|524.78|527.17|525.07|526.87|524.77|15
1733080410000|2024-12-01 19:13:30|526.89|524.79|526.94|524.84|526.95|524.85|526.89|524.79|5
1733080420000|2024-12-01 19:13:40|526.95|524.85|527.07|524.97|527.1|525|526.95|524.85|6
1733080430000|2024-12-01 19:13:50|527.08|524.98|527.08|524.98|527.1|525|527.08|524.98|9
1733080440000|2024-12-01 19:14:00|527.2|525.1|527.2|525.1|527.2|525.1|527.2|525.1|1
1733080450000|2024-12-01 19:14:10|527.17|525.07|527.14|525.04|527.17|525.07|527.14|525.04|4
1733080460000|2024-12-01 19:14:20|527.13|525.03|527.11|525.01|527.13|525.03|527.11|525.01|8
1733080470000|2024-12-01 19:14:30|527.12|525.02|527.12|525.02|527.13|525.03|527.12|525.02|5
1733080480000|2024-12-01 19:14:40|527.11|525.01|527.09|524.99|527.11|525.01|527.09|524.99|3
1733080490000|2024-12-01 19:14:50|527.08|524.98|526.94|524.84|527.08|524.98|526.91|524.81|8
1733080500000|2024-12-01 19:15:00|526.93|524.83|526.73|524.63|526.93|524.83|526.71|524.61|6
1733080510000|2024-12-01 19:15:10|526.78|524.68|526.78|524.68|526.79|524.69|526.78|524.68|3
1733080520000|2024-12-01 19:15:20|526.79|524.69|526.82|524.72|526.82|524.72|526.78|524.68|5
1733080530000|2024-12-01 19:15:30|526.84|524.74|526.96|524.86|526.96|524.86|526.84|524.74|11
1733080540000|2024-12-01 19:15:40|527|524.9|527.11|525.01|527.11|525.01|527|524.9|6
1733080550000|2024-12-01 19:15:50|527.12|525.02|527.22|525.12|527.23|525.13|527.11|525.01|7
1733080560000|2024-12-01 19:16:00|527.21|525.11|527.27|525.17|527.33|525.23|527.21|525.11|9
1733080570000|2024-12-01 19:16:10|527.28|525.18|527.59|525.49|527.6|525.5|527.28|525.18|11
1733080580000|2024-12-01 19:16:20|527.6|525.5|527.58|525.48|527.66|525.56|527.53|525.43|20
1733080590000|2024-12-01 19:16:30|527.57|525.47|527.37|525.27|527.57|525.47|527.37|525.27|17
1733080600000|2024-12-01 19:16:40|527.36|525.26|527.42|525.32|527.43|525.33|527.3|525.2|26
1733080610000|2024-12-01 19:16:50|527.41|525.31|527.17|525.07|527.42|525.32|527.13|525.03|22
1733080620000|2024-12-01 19:17:00|527.19|525.09|526.73|524.63|527.19|525.09|526.73|524.63|19
1733080630000|2024-12-01 19:17:10|526.74|524.64|526.85|524.75|526.91|524.81|526.74|524.64|8
1733080640000|2024-12-01 19:17:20|526.84|524.74|526.92|524.82|526.92|524.82|526.82|524.72|7
1733080650000|2024-12-01 19:17:30|526.93|524.83|526.96|524.86|526.96|524.86|526.93|524.83|6
1733080660000|2024-12-01 19:17:40|526.97|524.87|527.27|525.17|527.27|525.17|526.97|524.87|14
1733080670000|2024-12-01 19:17:50|527.28|525.18|527.41|525.31|527.41|525.31|527.28|525.18|6
1733080680000|2024-12-01 19:18:00|527.42|525.32|527.71|525.61|527.72|525.62|527.42|525.32|7
1733080690000|2024-12-01 19:18:10|527.7|525.6|527.64|525.54|527.7|525.6|527.64|525.54|6
1733080700000|2024-12-01 19:18:20|527.65|525.55|527.59|525.49|527.65|525.55|527.59|525.49|3
1733080710000|2024-12-01 19:18:30|527.6|525.5|527.41|525.31|527.6|525.5|527.4|525.3|13
1733080720000|2024-12-01 19:18:40|527.42|525.32|527.54|525.44|527.56|525.46|527.42|525.32|8
1733080730000|2024-12-01 19:18:50|527.5|525.4|527.45|525.35|527.5|525.4|527.42|525.32|7
1733080740000|2024-12-01 19:19:00|527.44|525.34|527.73|525.63|527.73|525.63|527.44|525.34|11
1733080750000|2024-12-01 19:19:10|527.74|525.64|527.95|525.85|527.95|525.85|527.67|525.57|6
1733080760000|2024-12-01 19:19:20|527.94|525.84|527.43|525.33|527.94|525.84|527.42|525.32|23
1733080770000|2024-12-01 19:19:30|527.44|525.34|527.43|525.33|527.44|525.34|527.42|525.32|14
1733080780000|2024-12-01 19:19:40|527.42|525.32|527.32|525.22|527.42|525.32|527.32|525.22|5
1733080790000|2024-12-01 19:19:50|527.31|525.21|527.28|525.18|527.31|525.21|527.28|525.18|6
1733080800000|2024-12-01 19:20:00|527.27|525.17|527.3|525.2|527.32|525.22|527.26|525.16|12
1733080810000|2024-12-01 19:20:10|527.29|525.19|527.11|525.01|527.29|525.19|527.1|525|6
1733080820000|2024-12-01 19:20:20|527.1|525|527.07|524.97|527.1|525|527.07|524.97|4
1733080830000|2024-12-01 19:20:30|527.06|524.96|527.02|524.92|527.06|524.96|527.02|524.92|5
1733080840000|2024-12-01 19:20:40|526.98|524.88|526.7|524.6|526.98|524.88|526.7|524.6|7
1733080850000|2024-12-01 19:20:50|526.69|524.59|526.28|524.18|526.69|524.59|526.28|524.18|22
1733080860000|2024-12-01 19:21:00|526.18|524.08|525.94|523.84|526.18|524.08|525.94|523.84|9
1733080870000|2024-12-01 19:21:10|525.92|523.82|525.11|523.01|525.92|523.82|525.11|523.01|31
1733080880000|2024-12-01 19:21:20|525.12|523.02|525.18|523.08|525.18|523.08|525.11|523.01|11
1733080890000|2024-12-01 19:21:30|525.19|523.09|525.43|523.33|525.43|523.33|525.18|523.08|14
1733080900000|2024-12-01 19:21:40|525.48|523.38|525.93|523.83|525.93|523.83|525.48|523.38|22
1733080910000|2024-12-01 19:21:50|525.95|523.85|526.1|524|526.1|524|525.95|523.85|19
1733080920000|2024-12-01 19:22:00|526.19|524.09|526.31|524.21|526.32|524.22|526.19|524.09|11
1733080930000|2024-12-01 19:22:10|526.37|524.27|526.39|524.29|526.39|524.29|526.37|524.27|3
1733080940000|2024-12-01 19:22:20|526.38|524.28|526.26|524.16|526.39|524.29|526.26|524.16|12
1733080950000|2024-12-01 19:22:30|526.27|524.17|526.57|524.47|526.58|524.48|526.27|524.17|11
1733080960000|2024-12-01 19:22:40|526.56|524.46|526.53|524.43|526.56|524.46|526.52|524.42|12
1733080970000|2024-12-01 19:22:50|526.54|524.44|526.4|524.3|526.54|524.44|526.4|524.3|10
1733080980000|2024-12-01 19:23:00|526.39|524.29|526.26|524.16|526.39|524.29|526.25|524.15|16
1733080990000|2024-12-01 19:23:10|526.27|524.17|526.13|524.03|526.27|524.17|526.13|524.03|7
1733081000000|2024-12-01 19:23:20|526.14|524.04|526.12|524.02|526.15|524.05|526.12|524.02|5
1733081010000|2024-12-01 19:23:30|526.11|524.01|526|523.9|526.11|524.01|526|523.9|7
1733081020000|2024-12-01 19:23:40|525.99|523.89|525.98|523.88|525.99|523.89|525.97|523.87|7
1733081030000|2024-12-01 19:23:50|525.97|523.87|525.78|523.68|525.97|523.87|525.78|523.68|10
1733081040000|2024-12-01 19:24:00|525.74|523.64|525.64|523.54|525.74|523.64|525.64|523.54|11
1733081050000|2024-12-01 19:24:10|525.63|523.53|525.8|523.7|525.83|523.73|525.63|523.53|10
1733081060000|2024-12-01 19:24:20|525.81|523.71|525.77|523.67|525.84|523.74|525.77|523.67|7
1733081070000|2024-12-01 19:24:30|525.76|523.66|525.68|523.58|525.76|523.66|525.66|523.56|5
1733081080000|2024-12-01 19:24:40|525.69|523.59|526.04|523.94|526.04|523.94|525.69|523.59|15
1733081090000|2024-12-01 19:24:50|526.05|523.95|526.1|524|526.11|524.01|526.05|523.95|4
1733081100000|2024-12-01 19:25:00|526.09|523.99|526.04|523.94|526.09|523.99|526.04|523.94|8
1733081110000|2024-12-01 19:25:10|526.03|523.93|525.91|523.81|526.03|523.93|525.9|523.8|5
1733081120000|2024-12-01 19:25:20|525.92|523.82|525.88|523.78|525.93|523.83|525.88|523.78|5
1733081130000|2024-12-01 19:25:30|525.87|523.77|525.73|523.63|525.87|523.77|525.73|523.63|8
1733081140000|2024-12-01 19:25:40|525.71|523.61|525.28|523.18|525.72|523.62|525.26|523.16|12
1733081150000|2024-12-01 19:25:50|525.29|523.19|525.37|523.27|525.37|523.27|525.29|523.19|9
1733081160000|2024-12-01 19:26:00|525.38|523.28|525.6|523.5|525.61|523.51|525.38|523.28|19
1733081170000|2024-12-01 19:26:10|525.61|523.51|525.9|523.8|525.93|523.83|525.61|523.51|17
1733081180000|2024-12-01 19:26:20|525.89|523.79|526.08|523.98|526.08|523.98|525.89|523.79|12
1733081190000|2024-12-01 19:26:30|526.09|523.99|526.32|524.22|526.32|524.22|526.08|523.98|11
1733081200000|2024-12-01 19:26:40|526.33|524.23|526.49|524.39|526.52|524.42|526.33|524.23|11
1733081210000|2024-12-01 19:26:50|526.48|524.38|526.75|524.65|526.76|524.66|526.48|524.38|15
1733081220000|2024-12-01 19:27:00|526.76|524.66|526.58|524.48|526.76|524.66|526.58|524.48|10
1733081230000|2024-12-01 19:27:10|526.57|524.47|526.54|524.44|526.57|524.47|526.54|524.44|4
1733081240000|2024-12-01 19:27:20|526.53|524.43|526.42|524.32|526.54|524.44|526.42|524.32|7
1733081250000|2024-12-01 19:27:30|526.41|524.31|526.32|524.22|526.41|524.31|526.32|524.22|8
1733081260000|2024-12-01 19:27:40|526.34|524.24|526.4|524.3|526.43|524.33|526.34|524.24|5
1733081270000|2024-12-01 19:27:50|526.3|524.2|526.25|524.15|526.3|524.2|526.25|524.15|9
1733081280000|2024-12-01 19:28:00|526.24|524.14|526.26|524.16|526.26|524.16|526.23|524.13|5
1733081290000|2024-12-01 19:28:10|526.27|524.17|526.15|524.05|526.33|524.23|526.14|524.04|11
1733081300000|2024-12-01 19:28:20|526.14|524.04|526.29|524.19|526.3|524.2|526.14|524.04|14
1733081310000|2024-12-01 19:28:30|526.3|524.2|526.38|524.28|526.38|524.28|526.3|524.2|5
1733081320000|2024-12-01 19:28:40|526.58|524.48|526.61|524.51|526.61|524.51|526.57|524.47|6
1733081330000|2024-12-01 19:28:50|526.62|524.52|526.59|524.49|526.62|524.52|526.59|524.49|4
1733081340000|2024-12-01 19:29:00|526.58|524.48|526.66|524.56|526.66|524.56|526.58|524.48|6
1733081350000|2024-12-01 19:29:10|526.67|524.57|526.52|524.42|526.67|524.57|526.52|524.42|5
1733081360000|2024-12-01 19:29:20|526.53|524.43|526.53|524.43|526.54|524.44|526.52|524.42|4
1733081370000|2024-12-01 19:29:30|526.54|524.44|526.58|524.48|526.6|524.5|526.54|524.44|6
1733081380000|2024-12-01 19:29:40|526.57|524.47|526.47|524.37|526.57|524.47|526.47|524.37|4
1733081390000|2024-12-01 19:29:50|526.45|524.35|526.43|524.33|526.45|524.35|526.43|524.33|3
1733081400000|2024-12-01 19:30:00|526.42|524.32|526.51|524.41|526.52|524.42|526.42|524.32|4
1733081410000|2024-12-01 19:30:10|526.49|524.39|526.26|524.16|526.49|524.39|526.26|524.16|10
1733081420000|2024-12-01 19:30:20|526.25|524.15|526.23|524.13|526.25|524.15|526.23|524.13|7
1733081430000|2024-12-01 19:30:30|526.22|524.12|526.19|524.09|526.23|524.13|526.19|524.09|9
1733081440000|2024-12-01 19:30:40|526.18|524.08|526.17|524.07|526.18|524.08|526.17|524.07|2
1733081450000|2024-12-01 19:30:50|526.16|524.06|526.15|524.05|526.16|524.06|526.15|524.05|2
1733081460000|2024-12-01 19:31:00|526.24|524.14|526.24|524.14|526.28|524.18|526.23|524.13|5
1733081470000|2024-12-01 19:31:10|526.23|524.13|526.04|523.94|526.23|524.13|526.03|523.93|12
1733081480000|2024-12-01 19:31:20|526.03|523.93|526.16|524.06|526.16|524.06|526.02|523.92|12
1733081490000|2024-12-01 19:31:30|526.15|524.05|525.83|523.73|526.15|524.05|525.83|523.73|16
1733081500000|2024-12-01 19:31:40|525.77|523.67|525.53|523.43|525.77|523.67|525.53|523.43|9
1733081510000|2024-12-01 19:31:50|525.52|523.42|525.48|523.38|525.52|523.42|525.48|523.38|5
1733081520000|2024-12-01 19:32:00|525.47|523.37|525.44|523.34|525.47|523.37|525.44|523.34|9
1733081530000|2024-12-01 19:32:10|525.43|523.33|525.52|523.42|525.55|523.45|525.43|523.33|8
1733081540000|2024-12-01 19:32:20|525.53|523.43|525.74|523.64|525.74|523.64|525.49|523.39|7
1733081550000|2024-12-01 19:32:30|525.75|523.65|525.67|523.57|525.77|523.67|525.67|523.57|8
1733081560000|2024-12-01 19:32:40|525.56|523.46|525.54|523.44|525.57|523.47|525.54|523.44|7
1733081570000|2024-12-01 19:32:50|525.53|523.43|525.46|523.36|525.53|523.43|525.46|523.36|8
1733081580000|2024-12-01 19:33:00|525.42|523.32|525.34|523.24|525.42|523.32|525.24|523.14|14
1733081590000|2024-12-01 19:33:10|525.35|523.25|526.23|524.13|526.23|524.13|525.35|523.25|30
1733081600000|2024-12-01 19:33:20|526.24|524.14|526.24|524.14|526.28|524.18|526.24|524.14|9
1733081610000|2024-12-01 19:33:30|526.25|524.15|526.52|524.42|526.52|524.42|526.25|524.15|12
1733081620000|2024-12-01 19:33:40|526.53|524.43|526.54|524.44|526.55|524.45|526.52|524.42|10
1733081630000|2024-12-01 19:33:50|526.55|524.45|526.61|524.51|526.61|524.51|526.55|524.45|4
1733081640000|2024-12-01 19:34:00|526.66|524.56|526.63|524.53|526.67|524.57|526.63|524.53|8
1733081650000|2024-12-01 19:34:10|526.65|524.55|526.28|524.18|526.65|524.55|526.28|524.18|11
1733081660000|2024-12-01 19:34:20|526.32|524.22|526.39|524.29|526.39|524.29|526.31|524.21|10
1733081670000|2024-12-01 19:34:30|526.4|524.3|526.3|524.2|526.41|524.31|526.3|524.2|8
1733081680000|2024-12-01 19:34:40|526.29|524.19|526.03|523.93|526.29|524.19|526|523.9|11
1733081690000|2024-12-01 19:34:50|526.02|523.92|525.97|523.87|526.02|523.92|525.97|523.87|6
1733081700000|2024-12-01 19:35:00|525.98|523.88|525.82|523.72|525.98|523.88|525.82|523.72|8
1733081710000|2024-12-01 19:35:10|525.84|523.74|525.58|523.48|525.84|523.74|525.58|523.48|12
1733081720000|2024-12-01 19:35:20|525.57|523.47|525.51|523.41|525.57|523.47|525.51|523.41|7
1733081730000|2024-12-01 19:35:30|525.5|523.4|524.94|522.84|525.5|523.4|524.94|522.84|18
1733081740000|2024-12-01 19:35:40|524.93|522.83|524.91|522.81|524.93|522.83|524.89|522.79|7
1733081750000|2024-12-01 19:35:50|524.92|522.82|524.93|522.83|524.93|522.83|524.92|522.82|2
1733081760000|2024-12-01 19:36:00|524.92|522.82|525.11|523.01|525.11|523.01|524.92|522.82|5
1733081770000|2024-12-01 19:36:10|525.12|523.02|525.18|523.08|525.2|523.1|525.12|523.02|13
1733081780000|2024-12-01 19:36:20|525.17|523.07|524.86|522.76|525.17|523.07|524.86|522.76|4
1733081790000|2024-12-01 19:36:30|525.14|523.04|525.13|523.03|525.14|523.04|525.13|523.03|2
1733081800000|2024-12-01 19:36:40|525.18|523.08|525.17|523.07|525.18|523.08|525.16|523.06|4
1733081810000|2024-12-01 19:36:50|525.21|523.11|525.4|523.3|525.4|523.3|525.21|523.11|10
1733081820000|2024-12-01 19:37:00|525.39|523.29|525.37|523.27|525.39|523.29|525.37|523.27|3
1733081830000|2024-12-01 19:37:10|525.38|523.28|525.59|523.49|525.59|523.49|525.38|523.28|9
1733081840000|2024-12-01 19:37:20|525.6|523.5|525.94|523.84|525.97|523.87|525.57|523.47|11
1733081850000|2024-12-01 19:37:30|525.93|523.83|525.63|523.53|525.93|523.83|525.63|523.53|15
1733081860000|2024-12-01 19:37:40|525.62|523.52|525.42|523.32|525.62|523.52|525.42|523.32|14
1733081870000|2024-12-01 19:37:50|525.41|523.31|525.1|523|525.41|523.31|525.1|523|19
1733081880000|2024-12-01 19:38:00|525.09|522.99|524.83|522.73|525.09|522.99|524.83|522.73|14
1733081890000|2024-12-01 19:38:10|524.82|522.72|524.78|522.68|524.83|522.73|524.78|522.68|9
1733081900000|2024-12-01 19:38:20|524.69|522.59|524.52|522.42|524.69|522.59|524.52|522.42|13
1733081910000|2024-12-01 19:38:30|524.51|522.41|524.53|522.43|524.53|522.43|524.45|522.35|7
1733081920000|2024-12-01 19:38:40|524.58|522.48|524.82|522.72|524.85|522.75|524.58|522.48|18
1733081930000|2024-12-01 19:38:50|524.85|522.75|524.84|522.74|524.85|522.75|524.84|522.74|2
1733081940000|2024-12-01 19:39:00|524.83|522.73|524.83|522.73|524.83|522.73|524.83|522.73|1
1733081950000|2024-12-01 19:39:10|524.88|522.78|524.92|522.82|524.94|522.84|524.87|522.77|6
1733081960000|2024-12-01 19:39:20|524.91|522.81|524.97|522.87|524.98|522.88|524.91|522.81|3
1733081970000|2024-12-01 19:39:30|524.96|522.86|524.95|522.85|524.97|522.87|524.95|522.85|4
1733081980000|2024-12-01 19:39:40|524.94|522.84|524.85|522.75|524.94|522.84|524.85|522.75|4
1733081990000|2024-12-01 19:39:50|524.84|522.74|524.8|522.7|524.84|522.74|524.8|522.7|7
1733082000000|2024-12-01 19:40:00|524.72|522.62|524.5|522.4|524.72|522.62|524.5|522.4|10
1733082010000|2024-12-01 19:40:10|524.33|522.23|524.33|522.23|524.35|522.25|524.33|522.23|6
1733082020000|2024-12-01 19:40:20|524.32|522.22|524.32|522.22|524.33|522.23|524.31|522.21|5
1733082030000|2024-12-01 19:40:30|524.31|522.21|524.28|522.18|524.31|522.21|524.28|522.18|6
1733082040000|2024-12-01 19:40:40|524.27|522.17|524.23|522.13|524.27|522.17|524.23|522.13|5
1733082050000|2024-12-01 19:40:50|524.22|522.12|524.18|522.08|524.23|522.13|524.18|522.08|7
1733082060000|2024-12-01 19:41:00|524.17|522.07|524.33|522.23|524.33|522.23|524.16|522.06|5
1733082070000|2024-12-01 19:41:10|524.34|522.24|524.4|522.3|524.4|522.3|524.34|522.24|4
1733082080000|2024-12-01 19:41:20|524.41|522.31|524.79|522.69|524.79|522.69|524.41|522.31|15
1733082090000|2024-12-01 19:41:30|524.8|522.7|524.79|522.69|524.81|522.71|524.79|522.69|6
1733082100000|2024-12-01 19:41:40|524.78|522.68|524.77|522.67|524.78|522.68|524.77|522.67|2
1733082110000|2024-12-01 19:41:50|524.76|522.66|524.84|522.74|524.85|522.75|524.75|522.65|9
1733082120000|2024-12-01 19:42:00|524.83|522.73|524.95|522.85|524.95|522.85|524.82|522.72|6
1733082130000|2024-12-01 19:42:10|524.78|522.68|524.81|522.71|524.81|522.71|524.78|522.68|4
1733082140000|2024-12-01 19:42:20|524.87|522.77|524.92|522.82|524.94|522.84|524.87|522.77|10
1733082150000|2024-12-01 19:42:30|524.97|522.87|524.75|522.65|524.97|522.87|524.75|522.65|18
1733082160000|2024-12-01 19:42:40|524.74|522.64|524.49|522.39|524.74|522.64|524.47|522.37|13
1733082170000|2024-12-01 19:42:50|524.48|522.38|524.19|522.09|524.48|522.38|524.19|522.09|19
1733082180000|2024-12-01 19:43:00|524.18|522.08|524.16|522.06|524.18|522.08|524.16|522.06|3
1733082190000|2024-12-01 19:43:10|524.15|522.05|524.33|522.23|524.35|522.25|524.14|522.04|10
1733082200000|2024-12-01 19:43:20|524.34|522.24|524.36|522.26|524.37|522.27|524.33|522.23|10
1733082210000|2024-12-01 19:43:30|524.38|522.28|524.31|522.21|524.39|522.29|524.28|522.18|8
1733082220000|2024-12-01 19:43:40|524.32|522.22|524.35|522.25|524.36|522.26|524.31|522.21|8
1733082230000|2024-12-01 19:43:50|524.34|522.24|524.32|522.22|524.34|522.24|524.32|522.22|6
1733082240000|2024-12-01 19:44:00|524.27|522.17|524.15|522.05|524.27|522.17|524.15|522.05|10
1733082250000|2024-12-01 19:44:10|524.14|522.04|524.1|522|524.14|522.04|524.1|522|5
1733082260000|2024-12-01 19:44:20|524.09|521.99|524.07|521.97|524.09|521.99|524.07|521.97|3
1733082270000|2024-12-01 19:44:30|524.06|521.96|524.04|521.94|524.15|522.05|524.04|521.94|8
1733082280000|2024-12-01 19:44:40|523.94|521.84|523.92|521.82|523.95|521.85|523.92|521.82|5
1733082290000|2024-12-01 19:44:50|523.91|521.81|523.88|521.78|523.91|521.81|523.88|521.78|4
1733082300000|2024-12-01 19:45:00|523.87|521.77|524.06|521.96|524.07|521.97|523.86|521.76|6
1733082320000|2024-12-01 19:45:20|524.05|521.95|523.99|521.89|524.06|521.96|523.99|521.89|5
1733082330000|2024-12-01 19:45:30|523.98|521.88|524.52|522.42|524.52|522.42|523.95|521.85|9
1733082340000|2024-12-01 19:45:40|524.53|522.43|524.41|522.31|524.56|522.46|524.41|522.31|18
1733082350000|2024-12-01 19:45:50|524.4|522.3|524.31|522.21|524.4|522.3|524.3|522.2|13
1733082360000|2024-12-01 19:46:00|524.3|522.2|523.9|521.8|524.3|522.2|523.9|521.8|16
1733082370000|2024-12-01 19:46:10|523.89|521.79|523.44|521.34|523.89|521.79|523.43|521.33|17
1733082380000|2024-12-01 19:46:20|523.43|521.33|523.08|520.98|523.43|521.33|523.07|520.97|24
1733082390000|2024-12-01 19:46:30|523.07|520.97|522.67|520.57|523.07|520.97|522.65|520.55|9
1733082400000|2024-12-01 19:46:40|522.66|520.56|522.92|520.82|522.92|520.82|522.65|520.55|10
1733082410000|2024-12-01 19:46:50|522.98|520.88|523.1|521|523.1|521|522.97|520.87|12
1733082420000|2024-12-01 19:47:00|523.09|520.99|523.35|521.25|523.35|521.25|523.09|520.99|15
1733082430000|2024-12-01 19:47:10|523.36|521.26|523.47|521.37|523.47|521.37|523.35|521.25|11
1733082440000|2024-12-01 19:47:20|523.46|521.36|523.36|521.26|523.46|521.36|523.36|521.26|8
1733082450000|2024-12-01 19:47:30|523.35|521.25|523.58|521.48|523.58|521.48|523.35|521.25|10
1733082460000|2024-12-01 19:47:40|523.59|521.49|523.72|521.62|523.72|521.62|523.59|521.49|11
1733082470000|2024-12-01 19:47:50|523.71|521.61|523.9|521.8|523.9|521.8|523.71|521.61|7
1733082480000|2024-12-01 19:48:00|523.91|521.81|524.14|522.04|524.14|522.04|523.91|521.81|14
1733082490000|2024-12-01 19:48:10|524.15|522.05|524.13|522.03|524.16|522.06|524.13|522.03|7
1733082500000|2024-12-01 19:48:20|524.12|522.02|523.59|521.49|524.12|522.02|523.59|521.49|24
1733082510000|2024-12-01 19:48:30|523.58|521.48|523.07|520.97|523.58|521.48|523.05|520.95|21
1733082520000|2024-12-01 19:48:40|523.06|520.96|522.96|520.86|523.06|520.96|522.96|520.86|13
1733082530000|2024-12-01 19:48:50|522.99|520.89|522.87|520.77|522.99|520.89|522.87|520.77|6
1733082540000|2024-12-01 19:49:00|522.86|520.76|522.76|520.66|522.86|520.76|522.76|520.66|7
1733082550000|2024-12-01 19:49:10|522.66|520.56|522.61|520.51|522.66|520.56|522.61|520.51|11
1733082560000|2024-12-01 19:49:20|522.6|520.5|522.56|520.46|522.6|520.5|522.56|520.46|5
1733082570000|2024-12-01 19:49:30|522.55|520.45|522.76|520.66|522.78|520.68|522.54|520.44|8
1733082580000|2024-12-01 19:49:40|522.77|520.67|522.82|520.72|522.83|520.73|522.77|520.67|10
1733082590000|2024-12-01 19:49:50|522.86|520.76|522.98|520.88|522.98|520.88|522.86|520.76|7
1733082600000|2024-12-01 19:50:00|522.97|520.87|522.86|520.76|522.99|520.89|522.86|520.76|7
1733082610000|2024-12-01 19:50:10|522.76|520.66|522.64|520.54|522.76|520.66|522.64|520.54|8
1733082620000|2024-12-01 19:50:20|522.49|520.39|522.65|520.55|522.65|520.55|522.49|520.39|12
1733082630000|2024-12-01 19:50:30|522.66|520.56|522.77|520.67|522.77|520.67|522.64|520.54|7
1733082640000|2024-12-01 19:50:40|522.78|520.68|522.83|520.73|522.85|520.75|522.78|520.68|10
1733082650000|2024-12-01 19:50:50|522.84|520.74|523.16|521.06|523.17|521.07|522.84|520.74|9
1733082660000|2024-12-01 19:51:00|523.2|521.1|523.31|521.21|523.31|521.21|523.2|521.1|11
1733082670000|2024-12-01 19:51:10|523.32|521.22|523.11|521.01|523.34|521.24|523.11|521.01|11
1733082680000|2024-12-01 19:51:20|523.1|521|522.95|520.85|523.1|521|522.95|520.85|8
1733082690000|2024-12-01 19:51:30|522.94|520.84|523.21|521.11|523.21|521.11|522.91|520.81|20
1733082700000|2024-12-01 19:51:40|523.18|521.08|523.14|521.04|523.18|521.08|523.12|521.02|9
1733082710000|2024-12-01 19:51:50|523.13|521.03|522.98|520.88|523.13|521.03|522.98|520.88|12
1733082720000|2024-12-01 19:52:00|522.99|520.89|523.07|520.97|523.07|520.97|522.99|520.89|11
1733082730000|2024-12-01 19:52:10|523.13|521.03|523.47|521.37|523.5|521.4|523.13|521.03|19
1733082740000|2024-12-01 19:52:20|523.46|521.36|523.41|521.31|523.46|521.36|523.41|521.31|8
1733082750000|2024-12-01 19:52:30|523.4|521.3|523.39|521.29|523.4|521.3|523.38|521.28|4
1733082760000|2024-12-01 19:52:40|523.38|521.28|523.23|521.13|523.38|521.28|523.18|521.08|11
1733082770000|2024-12-01 19:52:50|523.22|521.12|523.16|521.06|523.22|521.12|523.16|521.06|6
1733082780000|2024-12-01 19:53:00|523.15|521.05|523.14|521.04|523.15|521.05|523.13|521.03|6
1733082790000|2024-12-01 19:53:10|523.15|521.05|523.23|521.13|523.41|521.31|523.14|521.04|17
1733082800000|2024-12-01 19:53:20|523.24|521.14|523.28|521.18|523.28|521.18|523.24|521.14|5
1733082810000|2024-12-01 19:53:30|523.23|521.13|523.25|521.15|523.25|521.15|523.12|521.02|15
1733082820000|2024-12-01 19:53:40|523.26|521.16|523.43|521.33|523.44|521.34|523.26|521.16|14
1733082830000|2024-12-01 19:53:50|523.42|521.32|523.61|521.51|523.62|521.52|523.42|521.32|14
1733082840000|2024-12-01 19:54:00|523.62|521.52|523.98|521.88|523.98|521.88|523.62|521.52|20
1733082850000|2024-12-01 19:54:10|524.06|521.96|524.19|522.09|524.22|522.12|524.03|521.93|15
1733082860000|2024-12-01 19:54:20|524.2|522.1|524.53|522.43|524.55|522.45|524.2|522.1|14
1733082870000|2024-12-01 19:54:30|524.54|522.44|524.97|522.87|524.97|522.87|524.54|522.44|22
1733082880000|2024-12-01 19:54:40|524.98|522.88|524.99|522.89|524.99|522.89|524.98|522.88|2
1733082890000|2024-12-01 19:54:50|525|522.9|524.97|522.87|525|522.9|524.97|522.87|4
1733082900000|2024-12-01 19:55:00|524.98|522.88|524.83|522.73|524.98|522.88|524.83|522.73|9
1733082910000|2024-12-01 19:55:10|524.84|522.74|524.81|522.71|524.84|522.74|524.81|522.71|5
1733082920000|2024-12-01 19:55:20|524.8|522.7|524.65|522.55|524.8|522.7|524.63|522.53|11
1733082930000|2024-12-01 19:55:30|524.66|522.56|524.83|522.73|524.84|522.74|524.66|522.56|10
1733082940000|2024-12-01 19:55:40|524.66|522.56|524.73|522.63|524.73|522.63|524.66|522.56|8
1733082950000|2024-12-01 19:55:50|524.74|522.64|524.72|522.62|524.74|522.64|524.72|522.62|3
1733082960000|2024-12-01 19:56:00|524.71|522.61|524.79|522.69|524.79|522.69|524.7|522.6|8
1733082970000|2024-12-01 19:56:10|524.8|522.7|524.67|522.57|524.8|522.7|524.58|522.48|12
1733082980000|2024-12-01 19:56:20|524.68|522.58|524.76|522.66|524.77|522.67|524.68|522.58|9
1733082990000|2024-12-01 19:56:30|524.75|522.65|524.77|522.67|524.77|522.67|524.75|522.65|3
1733083000000|2024-12-01 19:56:40|524.7|522.6|524.8|522.7|524.82|522.72|524.7|522.6|12
1733083010000|2024-12-01 19:56:50|524.79|522.69|524.94|522.84|524.94|522.84|524.77|522.67|10
1733083020000|2024-12-01 19:57:00|524.95|522.85|524.97|522.87|525|522.9|524.95|522.85|9
1733083030000|2024-12-01 19:57:10|524.98|522.88|524.92|522.82|524.99|522.89|524.89|522.79|7
1733083040000|2024-12-01 19:57:20|524.97|522.87|525.11|523.01|525.13|523.03|524.97|522.87|16
1733083050000|2024-12-01 19:57:30|525.1|523|525.48|523.38|525.48|523.38|525.1|523|13
1733083060000|2024-12-01 19:57:40|525.47|523.37|525.47|523.37|525.47|523.37|525.47|523.37|1
1733083070000|2024-12-01 19:57:50|525.48|523.38|525.84|523.74|525.86|523.76|525.48|523.38|24
1733083080000|2024-12-01 19:58:00|525.83|523.73|526.03|523.93|526.03|523.93|525.83|523.73|8
1733083090000|2024-12-01 19:58:10|526.04|523.94|526.02|523.92|526.1|524|525.98|523.88|15
1733083100000|2024-12-01 19:58:20|526.03|523.93|526.32|524.22|526.34|524.24|526.03|523.93|8
1733083110000|2024-12-01 19:58:30|526.33|524.23|526.71|524.61|526.71|524.61|526.33|524.23|19
1733083120000|2024-12-01 19:58:40|526.72|524.62|526.87|524.77|526.89|524.79|526.72|524.62|6
1733083130000|2024-12-01 19:58:50|526.86|524.76|526.82|524.72|526.86|524.76|526.82|524.72|5
1733083140000|2024-12-01 19:59:00|526.81|524.71|526.79|524.69|526.81|524.71|526.78|524.68|8
1733083150000|2024-12-01 19:59:10|526.78|524.68|526.6|524.5|526.88|524.78|526.58|524.48|10
1733083160000|2024-12-01 19:59:20|526.61|524.51|526.7|524.6|526.7|524.6|526.61|524.51|11
1733083170000|2024-12-01 19:59:30|526.69|524.59|526.66|524.56|526.69|524.59|526.66|524.56|6
1733083180000|2024-12-01 19:59:40|526.56|524.46|526.55|524.45|526.56|524.46|526.55|524.45|2
1733083190000|2024-12-01 19:59:50|526.56|524.46|526.58|524.48|526.58|524.48|526.56|524.46|3
1733083200000|2024-12-01 20:00:00|526.57|524.47|526.77|524.67|526.77|524.67|526.56|524.46|10
1733083210000|2024-12-01 20:00:10|526.78|524.68|526.86|524.76|526.88|524.78|526.43|524.33|18
1733083220000|2024-12-01 20:00:20|526.78|524.68|527.02|524.92|527.02|524.92|526.78|524.68|18
1733083230000|2024-12-01 20:00:30|527.03|524.93|527|524.9|527.03|524.93|526.98|524.88|9
1733083240000|2024-12-01 20:00:40|527.01|524.91|527.11|525.01|527.16|525.06|527.01|524.91|8
1733083250000|2024-12-01 20:00:50|527.06|524.96|526.65|524.55|527.06|524.96|526.65|524.55|13
1733083260000|2024-12-01 20:01:00|526.64|524.54|526.51|524.41|526.64|524.54|526.51|524.41|10
1733083270000|2024-12-01 20:01:10|526.45|524.35|526.22|524.12|526.45|524.35|526.11|524.01|14
1733083280000|2024-12-01 20:01:20|526.21|524.11|525.92|523.82|526.22|524.12|525.92|523.82|19
1733083290000|2024-12-01 20:01:30|525.91|523.81|525.85|523.75|525.91|523.81|525.85|523.75|7
1733083300000|2024-12-01 20:01:40|525.87|523.77|525.73|523.63|525.87|523.77|525.69|523.59|9
1733083310000|2024-12-01 20:01:50|525.74|523.64|525.74|523.64|525.75|523.65|525.74|523.64|7
1733083320000|2024-12-01 20:02:00|525.73|523.63|525.55|523.45|525.73|523.63|525.55|523.45|10
1733083330000|2024-12-01 20:02:10|525.5|523.4|525.24|523.14|525.5|523.4|525.24|523.14|10
1733083340000|2024-12-01 20:02:20|525.23|523.13|525.02|522.92|525.23|523.13|525.01|522.91|10
1733083350000|2024-12-01 20:02:30|525.01|522.91|524.76|522.66|525.01|522.91|524.76|522.66|10
1733083360000|2024-12-01 20:02:40|524.77|522.67|524.76|522.66|524.79|522.69|524.75|522.65|11
1733083370000|2024-12-01 20:02:50|524.75|522.65|524.75|522.65|524.77|522.67|524.75|522.65|10
1733083380000|2024-12-01 20:03:00|524.8|522.7|524.96|522.86|524.98|522.88|524.78|522.68|15
1733083390000|2024-12-01 20:03:10|524.97|522.87|525.08|522.98|525.08|522.98|524.97|522.87|6
1733083400000|2024-12-01 20:03:20|525.23|523.13|525.45|523.35|525.51|523.41|525.23|523.13|25
1733083410000|2024-12-01 20:03:30|525.44|523.34|525.4|523.3|525.44|523.34|525.4|523.3|5
1733083420000|2024-12-01 20:03:40|525.33|523.23|525.24|523.14|525.52|523.42|525.23|523.13|20
1733083430000|2024-12-01 20:03:50|525.23|523.13|525.08|522.98|525.23|523.13|525.08|522.98|11
1733083440000|2024-12-01 20:04:00|525.07|522.97|524.85|522.75|525.07|522.97|524.85|522.75|9
1733083450000|2024-12-01 20:04:10|524.84|522.74|524.53|522.43|524.84|522.74|524.53|522.43|11
1733083460000|2024-12-01 20:04:20|524.52|522.42|524.45|522.35|524.52|522.42|524.44|522.34|4
1733083470000|2024-12-01 20:04:30|524.44|522.34|524.4|522.3|524.45|522.35|524.4|522.3|8
1733083480000|2024-12-01 20:04:40|524.35|522.25|524.45|522.35|524.45|522.35|524.34|522.24|11
1733083490000|2024-12-01 20:04:50|524.46|522.36|524.62|522.52|524.63|522.53|524.46|522.36|9
1733083500000|2024-12-01 20:05:00|524.56|522.46|524.39|522.29|524.56|522.46|524.39|522.29|15
1733083510000|2024-12-01 20:05:10|524.35|522.25|524.17|522.07|524.35|522.25|524.16|522.06|11
1733083520000|2024-12-01 20:05:20|524.15|522.05|524.04|521.94|524.15|522.05|524.04|521.94|12
1733083530000|2024-12-01 20:05:30|523.97|521.87|523.85|521.75|523.97|521.87|523.85|521.75|7
1733083540000|2024-12-01 20:05:40|523.84|521.74|523.74|521.64|523.84|521.74|523.74|521.64|8
1733083550000|2024-12-01 20:05:50|523.73|521.63|523.74|521.64|523.74|521.64|523.69|521.59|8
1733083560000|2024-12-01 20:06:00|523.81|521.71|523.76|521.66|523.81|521.71|523.76|521.66|12
1733083570000|2024-12-01 20:06:10|523.75|521.65|523.68|521.58|523.75|521.65|523.68|521.58|4
1733083580000|2024-12-01 20:06:20|523.69|521.59|523.95|521.85|523.97|521.87|523.68|521.58|14
1733083590000|2024-12-01 20:06:30|523.96|521.86|523.92|521.82|523.98|521.88|523.92|521.82|13
1733083600000|2024-12-01 20:06:40|523.93|521.83|524.07|521.97|524.09|521.99|523.93|521.83|11
1733083610000|2024-12-01 20:06:50|524.06|521.96|524.31|522.21|524.31|522.21|524.04|521.94|18
1733083620000|2024-12-01 20:07:00|524.32|522.22|524.52|522.42|524.53|522.43|524.32|522.22|8
1733083630000|2024-12-01 20:07:10|524.53|522.43|524.36|522.26|524.57|522.47|524.36|522.26|9
1733083640000|2024-12-01 20:07:20|524.35|522.25|524.18|522.08|524.35|522.25|524.18|522.08|9
1733083650000|2024-12-01 20:07:30|524.17|522.07|524.06|521.96|524.17|522.07|524.03|521.93|12
1733083660000|2024-12-01 20:07:40|524.01|521.91|523.77|521.67|524.01|521.91|523.58|521.48|9
1733083670000|2024-12-01 20:07:50|523.76|521.66|523.57|521.47|523.76|521.66|523.57|521.47|13
1733083680000|2024-12-01 20:08:00|523.56|521.46|523.32|521.22|523.56|521.46|523.31|521.21|11
1733083690000|2024-12-01 20:08:10|523.27|521.17|523.12|521.02|523.27|521.17|523.12|521.02|10
1733083700000|2024-12-01 20:08:20|523.13|521.03|523.29|521.19|523.33|521.23|523.13|521.03|10
1733083710000|2024-12-01 20:08:30|523.28|521.18|522.46|520.36|523.28|521.18|522.45|520.35|24
1733083720000|2024-12-01 20:08:40|522.45|520.35|522.21|520.11|522.46|520.36|522.21|520.11|16
1733083730000|2024-12-01 20:08:50|522.2|520.1|521.82|519.72|522.2|520.1|521.77|519.67|17
1733083740000|2024-12-01 20:09:00|521.81|519.71|521.13|519.03|521.81|519.71|521.13|519.03|21
1733083750000|2024-12-01 20:09:10|521.12|519.02|520.48|518.38|521.14|519.04|520.48|518.38|13
1733083760000|2024-12-01 20:09:20|520.47|518.37|520.41|518.31|520.48|518.38|520.41|518.31|11
1733083770000|2024-12-01 20:09:30|520.4|518.3|520.22|518.12|520.41|518.31|520.22|518.12|20
1733083780000|2024-12-01 20:09:40|520.24|518.14|520.26|518.16|520.27|518.17|520.24|518.14|5
1733083790000|2024-12-01 20:09:50|520.25|518.15|520.29|518.19|520.31|518.21|520.23|518.13|12
1733083800000|2024-12-01 20:10:00|520.28|518.18|519.89|517.79|520.3|518.2|519.89|517.79|17
1733083810000|2024-12-01 20:10:10|519.88|517.78|519.85|517.75|519.88|517.78|519.85|517.75|7
1733083820000|2024-12-01 20:10:20|519.84|517.74|519.85|517.75|519.85|517.75|519.74|517.64|12
1733083830000|2024-12-01 20:10:30|519.86|517.76|519.81|517.71|519.87|517.77|519.81|517.71|10
1733083840000|2024-12-01 20:10:40|519.8|517.7|519.71|517.61|519.8|517.7|519.71|517.61|6
1733083850000|2024-12-01 20:10:50|519.7|517.6|519.59|517.49|519.7|517.6|519.59|517.49|4
1733083860000|2024-12-01 20:11:00|519.58|517.48|518.93|516.83|519.58|517.48|518.78|516.68|16
1733083870000|2024-12-01 20:11:10|518.92|516.82|519.37|517.27|519.37|517.27|518.89|516.79|19
1733083880000|2024-12-01 20:11:20|519.36|517.26|519.34|517.24|519.4|517.3|519.34|517.24|18
1733083890000|2024-12-01 20:11:30|519.35|517.25|519.78|517.68|519.79|517.69|519.35|517.25|18
1733083900000|2024-12-01 20:11:40|519.79|517.69|520.15|518.05|520.15|518.05|519.79|517.69|17
1733083910000|2024-12-01 20:11:50|520.14|518.04|520.03|517.93|520.14|518.04|520.03|517.93|10
1733083920000|2024-12-01 20:12:00|520.04|517.94|520.46|518.36|520.47|518.37|520.04|517.94|13
1733083930000|2024-12-01 20:12:10|520.43|518.33|520.54|518.44|520.54|518.44|520.39|518.29|15
1733083940000|2024-12-01 20:12:20|520.55|518.45|520.66|518.56|520.67|518.57|520.55|518.45|12
1733083950000|2024-12-01 20:12:30|520.67|518.57|520.97|518.87|520.97|518.87|520.67|518.57|17
1733083960000|2024-12-01 20:12:40|520.95|518.85|520.93|518.83|520.98|518.88|520.86|518.76|11
1733083970000|2024-12-01 20:12:50|520.94|518.84|521.11|519.01|521.16|519.06|520.94|518.84|11
1733083980000|2024-12-01 20:13:00|521.12|519.02|521.46|519.36|521.51|519.41|521.11|519.01|11
1733083990000|2024-12-01 20:13:10|521.45|519.35|521.5|519.4|521.5|519.4|521.45|519.35|3
1733084000000|2024-12-01 20:13:20|521.49|519.39|521.45|519.35|521.5|519.4|521.41|519.31|11
1733084010000|2024-12-01 20:13:30|521.44|519.34|521.41|519.31|521.44|519.34|521.4|519.3|6
1733084020000|2024-12-01 20:13:40|521.4|519.3|521.21|519.11|521.41|519.31|521.21|519.11|7
1733084030000|2024-12-01 20:13:50|521.22|519.12|521.2|519.1|521.22|519.12|521.2|519.1|3
1733084040000|2024-12-01 20:14:00|521.21|519.11|521.3|519.2|521.3|519.2|521.2|519.1|8
1733084050000|2024-12-01 20:14:10|521.31|519.21|521.51|519.41|521.55|519.45|521.31|519.21|9
1733084060000|2024-12-01 20:14:20|521.5|519.4|521.43|519.33|521.5|519.4|521.43|519.33|15
1733084070000|2024-12-01 20:14:30|521.44|519.34|521.43|519.33|521.44|519.34|521.43|519.33|6
1733084080000|2024-12-01 20:14:40|521.44|519.34|521.26|519.16|521.44|519.34|521.25|519.15|6
1733084090000|2024-12-01 20:14:50|521.27|519.17|521.51|519.41|521.53|519.43|521.27|519.17|9
1733084100000|2024-12-01 20:15:00|521.5|519.4|521.66|519.56|521.7|519.6|521.49|519.39|13
1733084110000|2024-12-01 20:15:10|521.65|519.55|521.43|519.33|521.65|519.55|521.41|519.31|10
1733084120000|2024-12-01 20:15:20|521.42|519.32|520.94|518.84|521.42|519.32|520.94|518.84|25
1733084130000|2024-12-01 20:15:30|520.93|518.83|521.1|519|521.1|519|520.69|518.59|21
1733084140000|2024-12-01 20:15:40|521.11|519.01|521.61|519.51|521.65|519.55|521.11|519.01|15
1733084150000|2024-12-01 20:15:50|521.71|519.61|521.96|519.86|522.05|519.95|521.71|519.61|20
1733084160000|2024-12-01 20:16:00|521.95|519.85|521.56|519.46|521.95|519.85|521.49|519.39|21
1733084170000|2024-12-01 20:16:10|521.55|519.45|521.07|518.97|521.56|519.46|521.07|518.97|22
1733084180000|2024-12-01 20:16:20|521.06|518.96|521.1|519|521.1|519|521.03|518.93|11
1733084190000|2024-12-01 20:16:30|521.14|519.04|521.39|519.29|521.43|519.33|521.13|519.03|9
1733084200000|2024-12-01 20:16:40|521.38|519.28|521.02|518.92|521.38|519.28|521.02|518.92|24
1733084210000|2024-12-01 20:16:50|521.03|518.93|521.33|519.23|521.33|519.23|521.03|518.93|9
1733084220000|2024-12-01 20:17:00|521.34|519.24|522.01|519.91|522.01|519.91|521.32|519.22|18
1733084230000|2024-12-01 20:17:10|522.08|519.98|522.79|520.69|522.85|520.75|522.08|519.98|23
1733084240000|2024-12-01 20:17:20|522.77|520.67|522.85|520.75|522.87|520.77|522.71|520.61|16
1733084250000|2024-12-01 20:17:30|522.84|520.74|522.99|520.89|522.99|520.89|522.8|520.7|10
1733084260000|2024-12-01 20:17:40|522.98|520.88|522.91|520.81|522.98|520.88|522.91|520.81|7
1733084270000|2024-12-01 20:17:50|522.9|520.8|522.53|520.43|522.9|520.8|522.52|520.42|19
1733084280000|2024-12-01 20:18:00|522.52|520.42|522.57|520.47|522.65|520.55|522.51|520.41|16
1733084290000|2024-12-01 20:18:10|522.56|520.46|522.47|520.37|522.58|520.48|522.38|520.28|27
1733084300000|2024-12-01 20:18:20|522.46|520.36|522.68|520.58|522.68|520.58|522.45|520.35|9
1733084310000|2024-12-01 20:18:30|522.67|520.57|522.5|520.4|522.67|520.57|522.5|520.4|18
1733084320000|2024-12-01 20:18:40|522.49|520.39|522.43|520.33|522.49|520.39|522.26|520.16|14
1733084330000|2024-12-01 20:18:50|522.44|520.34|522.39|520.29|522.44|520.34|522.37|520.27|12
1733084340000|2024-12-01 20:19:00|522.38|520.28|522.52|520.42|522.53|520.43|522.38|520.28|11
1733084350000|2024-12-01 20:19:10|522.57|520.47|522.62|520.52|522.8|520.7|522.57|520.47|17
1733084360000|2024-12-01 20:19:20|522.61|520.51|522.64|520.54|522.64|520.54|522.58|520.48|7
1733084370000|2024-12-01 20:19:30|522.72|520.62|522.71|520.61|522.72|520.62|522.71|520.61|6
1733084380000|2024-12-01 20:19:40|522.91|520.81|522.84|520.74|522.92|520.82|522.84|520.74|10
1733084390000|2024-12-01 20:19:50|522.83|520.73|522.77|520.67|522.83|520.73|522.77|520.67|7
1733084400000|2024-12-01 20:20:00|522.76|520.66|522.62|520.52|522.76|520.66|522.61|520.51|7
1733084410000|2024-12-01 20:20:10|522.61|520.51|522.33|520.23|522.61|520.51|522.33|520.23|13
1733084420000|2024-12-01 20:20:20|522.26|520.16|521.94|519.84|522.26|520.16|521.91|519.81|22
1733084430000|2024-12-01 20:20:30|521.99|519.89|522.16|520.06|522.16|520.06|521.98|519.88|13
1733084440000|2024-12-01 20:20:40|522.15|520.05|522.32|520.22|522.38|520.28|522.15|520.05|5
1733084450000|2024-12-01 20:20:50|522.33|520.23|522.47|520.37|522.47|520.37|522.33|520.23|10
1733084460000|2024-12-01 20:21:00|522.59|520.49|522.64|520.54|522.65|520.55|522.59|520.49|9
1733084470000|2024-12-01 20:21:10|522.63|520.53|522.59|520.49|522.63|520.53|522.58|520.48|7
1733084480000|2024-12-01 20:21:20|522.6|520.5|522.39|520.29|522.6|520.5|522.39|520.29|12
1733084490000|2024-12-01 20:21:30|522.18|520.08|522.11|520.01|522.18|520.08|522.11|520.01|16
1733084500000|2024-12-01 20:21:40|522.1|520|521.96|519.86|522.1|520|521.96|519.86|13
1733084510000|2024-12-01 20:21:50|521.97|519.87|521.97|519.87|521.97|519.87|521.97|519.87|1
1733084520000|2024-12-01 20:22:00|522.13|520.03|521.96|519.86|522.16|520.06|521.96|519.86|15
1733084530000|2024-12-01 20:22:10|521.95|519.85|521.78|519.68|521.95|519.85|521.73|519.63|11
1733084540000|2024-12-01 20:22:20|521.79|519.69|521.87|519.77|521.87|519.77|521.79|519.69|9
1733084550000|2024-12-01 20:22:30|521.88|519.78|521.86|519.76|521.88|519.78|521.86|519.76|5
1733084560000|2024-12-01 20:22:40|521.85|519.75|521.79|519.69|521.85|519.75|521.79|519.69|2
1733084570000|2024-12-01 20:22:50|521.78|519.68|521.7|519.6|521.78|519.68|521.7|519.6|5
1733084580000|2024-12-01 20:23:00|521.69|519.59|521.57|519.47|521.7|519.6|521.57|519.47|9
1733084590000|2024-12-01 20:23:10|521.41|519.31|521.1|519|521.41|519.31|521.1|519|10
1733084600000|2024-12-01 20:23:20|521.09|518.99|521.54|519.44|521.54|519.44|521.03|518.93|20
1733084610000|2024-12-01 20:23:30|521.49|519.39|521.19|519.09|521.5|519.4|521.19|519.09|18
1733084620000|2024-12-01 20:23:40|521.18|519.08|520.83|518.73|521.18|519.08|520.83|518.73|26
1733084630000|2024-12-01 20:23:50|520.82|518.72|520.71|518.61|520.82|518.72|520.71|518.61|6
1733084640000|2024-12-01 20:24:00|520.7|518.6|520.5|518.4|520.71|518.61|520.5|518.4|6
1733084650000|2024-12-01 20:24:10|520.49|518.39|520.12|518.02|520.49|518.39|520.12|518.02|15
1733084660000|2024-12-01 20:24:20|520.11|518.01|519.97|517.87|520.11|518.01|519.96|517.86|9
1733084670000|2024-12-01 20:24:30|519.96|517.86|519.8|517.7|519.98|517.88|519.8|517.7|15
1733084680000|2024-12-01 20:24:40|519.81|517.71|520.08|517.98|520.08|517.98|519.8|517.7|14
1733084690000|2024-12-01 20:24:50|520.07|517.97|520.14|518.04|520.18|518.08|520.07|517.97|13
1733084700000|2024-12-01 20:25:00|520.15|518.05|520.02|517.92|520.3|518.2|519.96|517.86|24
1733084710000|2024-12-01 20:25:10|520.01|517.91|520.12|518.02|520.14|518.04|519.99|517.89|9
1733084720000|2024-12-01 20:25:20|520.13|518.03|520.4|518.3|520.42|518.32|520.13|518.03|15
1733084730000|2024-12-01 20:25:30|520.41|518.31|520.45|518.35|520.45|518.35|520.41|518.31|7
1733084740000|2024-12-01 20:25:40|520.4|518.3|520.34|518.24|520.4|518.3|520.34|518.24|3
1733084750000|2024-12-01 20:25:50|520.33|518.23|520.02|517.92|520.33|518.23|520|517.9|24
1733084760000|2024-12-01 20:26:00|520.01|517.91|520.16|518.06|520.17|518.07|520.01|517.91|6
1733084770000|2024-12-01 20:26:10|520.21|518.11|520.27|518.17|520.27|518.17|520.21|518.11|2
1733084780000|2024-12-01 20:26:20|520.28|518.18|520.12|518.02|520.28|518.18|520.12|518.02|13
1733084790000|2024-12-01 20:26:30|520.1|518|519.68|517.58|520.13|518.03|519.68|517.58|24
1733084800000|2024-12-01 20:26:40|519.67|517.57|519.6|517.5|519.67|517.57|519.6|517.5|10
1733084810000|2024-12-01 20:26:50|519.47|517.37|518.85|516.75|519.47|517.37|518.85|516.75|22
1733084820000|2024-12-01 20:27:00|518.84|516.74|518.33|516.23|518.84|516.74|518.33|516.23|28
1733084830000|2024-12-01 20:27:10|518.32|516.22|517.25|515.15|518.32|516.22|517.09|514.99|16
1733084840000|2024-12-01 20:27:20|517.2|515.1|516.81|514.71|517.2|515.1|516.81|514.71|22
1733084850000|2024-12-01 20:27:30|516.8|514.7|515.69|513.59|516.8|514.7|515.69|513.59|22
1733084860000|2024-12-01 20:27:40|515.68|513.58|515.74|513.64|515.74|513.64|515.68|513.58|13
1733084870000|2024-12-01 20:27:50|515.75|513.65|515.72|513.62|515.78|513.68|515.72|513.62|10
1733084880000|2024-12-01 20:28:00|515.71|513.61|515.55|513.45|515.71|513.61|515.55|513.45|21
1733084890000|2024-12-01 20:28:10|515.56|513.46|515.8|513.7|515.8|513.7|515.55|513.45|12
1733084900000|2024-12-01 20:28:20|515.9|513.8|516.19|514.09|516.19|514.09|515.89|513.79|16
1733084910000|2024-12-01 20:28:30|516.18|514.08|515.84|513.74|516.18|514.08|515.83|513.73|19
1733084920000|2024-12-01 20:28:40|515.85|513.75|515.75|513.65|515.85|513.75|515.75|513.65|12
1733084930000|2024-12-01 20:28:50|515.74|513.64|515.76|513.66|515.77|513.67|515.63|513.53|14
1733084940000|2024-12-01 20:29:00|515.89|513.79|516.09|513.99|516.1|514|515.89|513.79|11
1733084950000|2024-12-01 20:29:10|516.08|513.98|515.94|513.84|516.08|513.98|515.94|513.84|15
1733084960000|2024-12-01 20:29:20|515.87|513.77|515.88|513.78|515.88|513.78|515.85|513.75|8
1733084970000|2024-12-01 20:29:30|515.87|513.77|516.04|513.94|516.04|513.94|515.87|513.77|6
1733084980000|2024-12-01 20:29:40|516.05|513.95|516.12|514.02|516.15|514.05|516.05|513.95|12
1733084990000|2024-12-01 20:29:50|516.18|514.08|516.25|514.15|516.25|514.15|516.18|514.08|4
1733085000000|2024-12-01 20:30:00|516.26|514.16|516.14|514.04|516.32|514.22|516.13|514.03|15
1733085010000|2024-12-01 20:30:10|516.13|514.03|516.25|514.15|516.26|514.16|515.91|513.81|24
1733085020000|2024-12-01 20:30:20|516.24|514.14|516.07|513.97|516.24|514.14|516.07|513.97|15
1733085030000|2024-12-01 20:30:30|516.06|513.96|515.61|513.51|516.06|513.96|515.61|513.51|22
1733085040000|2024-12-01 20:30:40|515.44|513.34|515.47|513.37|515.47|513.37|515.39|513.29|8
1733085050000|2024-12-01 20:30:50|515.46|513.36|515.41|513.31|515.48|513.38|515.41|513.31|8
1733085060000|2024-12-01 20:31:00|515.47|513.37|515.62|513.52|515.63|513.53|515.46|513.36|10
1733085070000|2024-12-01 20:31:10|515.83|513.73|516.2|514.1|516.25|514.15|515.83|513.73|21
1733085080000|2024-12-01 20:31:20|516.19|514.09|516.31|514.21|516.31|514.21|516.12|514.02|16
1733085090000|2024-12-01 20:31:30|516.32|514.22|516.39|514.29|516.42|514.32|516.27|514.17|10
1733085100000|2024-12-01 20:31:40|516.38|514.28|516.2|514.1|516.41|514.31|516.2|514.1|15
1733085110000|2024-12-01 20:31:50|516.19|514.09|515.72|513.62|516.19|514.09|515.72|513.62|21
1733085120000|2024-12-01 20:32:00|515.71|513.61|515.32|513.22|515.71|513.61|515.32|513.22|21
1733085130000|2024-12-01 20:32:10|515.31|513.21|514.63|512.53|515.31|513.21|514.63|512.53|27
1733085140000|2024-12-01 20:32:20|514.62|512.52|514.68|512.58|514.95|512.85|514.61|512.51|21
1733085150000|2024-12-01 20:32:30|514.67|512.57|514.41|512.31|514.67|512.57|514.4|512.3|13
1733085160000|2024-12-01 20:32:40|514.46|512.36|514.87|512.77|514.89|512.79|514.46|512.36|13
1733085170000|2024-12-01 20:32:50|514.93|512.83|515.3|513.2|515.3|513.2|514.93|512.83|17
1733085180000|2024-12-01 20:33:00|515.31|513.21|515.52|513.42|515.54|513.44|515.31|513.21|19
1733085190000|2024-12-01 20:33:10|515.56|513.46|515.64|513.54|515.66|513.56|515.54|513.44|18
1733085200000|2024-12-01 20:33:20|515.65|513.55|515.88|513.78|515.88|513.78|515.65|513.55|23
1733085210000|2024-12-01 20:33:30|515.89|513.79|516.11|514.01|516.11|514.01|515.87|513.77|17
1733085220000|2024-12-01 20:33:40|516.14|514.04|516.29|514.19|516.29|514.19|516.14|514.04|18
1733085230000|2024-12-01 20:33:50|516.3|514.2|516.5|514.4|516.5|514.4|516.3|514.2|10
1733085240000|2024-12-01 20:34:00|516.51|514.41|516.57|514.47|516.57|514.47|516.51|514.41|7
1733085250000|2024-12-01 20:34:10|516.58|514.48|516.42|514.32|516.58|514.48|516.41|514.31|14
1733085260000|2024-12-01 20:34:20|516.52|514.42|516.6|514.5|516.63|514.53|516.51|514.41|12
1733085270000|2024-12-01 20:34:30|516.69|514.59|516.94|514.84|516.94|514.84|516.67|514.57|22
1733085280000|2024-12-01 20:34:40|516.95|514.85|516.88|514.78|516.95|514.85|516.88|514.78|9
1733085290000|2024-12-01 20:34:50|516.87|514.77|516.9|514.8|516.91|514.81|516.77|514.67|17
1733085300000|2024-12-01 20:35:00|516.86|514.76|516.21|514.11|516.86|514.76|516.21|514.11|19
1733085310000|2024-12-01 20:35:10|516.2|514.1|516.04|513.94|516.21|514.11|516.04|513.94|13
1733085320000|2024-12-01 20:35:20|516.03|513.93|515.5|513.4|516.03|513.93|515.5|513.4|23
1733085330000|2024-12-01 20:35:30|515.49|513.39|515.42|513.32|515.49|513.39|515.42|513.32|10
1733085340000|2024-12-01 20:35:40|515.39|513.29|515.18|513.08|515.39|513.29|515.18|513.08|15
1733085350000|2024-12-01 20:35:50|515.17|513.07|515.26|513.16|515.26|513.16|515.07|512.97|12
1733085360000|2024-12-01 20:36:00|515.25|513.15|515.36|513.26|515.45|513.35|515.25|513.15|16
1733085370000|2024-12-01 20:36:10|515.37|513.27|515.01|512.91|515.37|513.27|515.01|512.91|28
1733085380000|2024-12-01 20:36:20|514.9|512.8|514.9|512.8|514.9|512.8|514.84|512.74|14
1733085390000|2024-12-01 20:36:30|514.91|512.81|515.79|513.69|515.79|513.69|514.91|512.81|21
1733085400000|2024-12-01 20:36:40|515.8|513.7|516.15|514.05|516.22|514.12|515.8|513.7|20
1733085410000|2024-12-01 20:36:50|516.16|514.06|516.44|514.34|516.48|514.38|516.16|514.06|16
1733085420000|2024-12-01 20:37:00|516.45|514.35|516.64|514.54|516.64|514.54|516.45|514.35|12
1733085430000|2024-12-01 20:37:10|516.65|514.55|516.62|514.52|516.65|514.55|516.62|514.52|4
1733085440000|2024-12-01 20:37:20|516.67|514.57|516.88|514.78|516.88|514.78|516.67|514.57|6
1733085450000|2024-12-01 20:37:30|516.89|514.79|517.03|514.93|517.03|514.93|516.89|514.79|10
1733085460000|2024-12-01 20:37:40|517.09|514.99|517.2|515.1|517.39|515.29|517.09|514.99|9
1733085470000|2024-12-01 20:37:50|517.21|515.11|517.21|515.11|517.22|515.12|517.21|515.11|3
1733085480000|2024-12-01 20:38:00|517.22|515.12|517.31|515.21|517.31|515.21|517.22|515.12|5
1733085490000|2024-12-01 20:38:10|517.32|515.22|517.31|515.21|517.32|515.22|517.31|515.21|2
1733085500000|2024-12-01 20:38:20|517.32|515.22|517.46|515.36|517.46|515.36|517.32|515.22|8
1733085510000|2024-12-01 20:38:30|517.47|515.37|517.56|515.46|517.56|515.46|517.46|515.36|11
1733085520000|2024-12-01 20:38:40|517.55|515.45|517.34|515.24|517.55|515.45|517.34|515.24|5
1733085530000|2024-12-01 20:38:50|517.33|515.23|517.34|515.24|517.34|515.24|517.32|515.22|4
1733085540000|2024-12-01 20:39:00|517.33|515.23|516.92|514.82|517.33|515.23|516.9|514.8|21
1733085550000|2024-12-01 20:39:10|516.91|514.81|516.93|514.83|516.93|514.83|516.91|514.81|8
1733085560000|2024-12-01 20:39:20|516.94|514.84|516.92|514.82|516.94|514.84|516.92|514.82|3
1733085570000|2024-12-01 20:39:30|516.91|514.81|517.03|514.93|517.03|514.93|516.9|514.8|12
1733085580000|2024-12-01 20:39:40|517.04|514.94|517.07|514.97|517.08|514.98|517.03|514.93|6
1733085590000|2024-12-01 20:39:50|517.08|514.98|517.06|514.96|517.08|514.98|517.05|514.95|5
1733085600000|2024-12-01 20:40:00|517.07|514.97|516.9|514.8|517.13|515.03|516.9|514.8|11
1733085610000|2024-12-01 20:40:10|516.89|514.79|516.78|514.68|516.89|514.79|516.75|514.65|15
1733085620000|2024-12-01 20:40:20|516.77|514.67|516.77|514.67|516.77|514.67|516.77|514.67|1
1733085630000|2024-12-01 20:40:30|516.78|514.68|516.57|514.47|516.78|514.68|516.56|514.46|8
1733085640000|2024-12-01 20:40:40|516.58|514.48|516.61|514.51|516.61|514.51|516.56|514.46|6
1733085650000|2024-12-01 20:40:50|516.6|514.5|516.6|514.5|516.6|514.5|516.6|514.5|1
1733085660000|2024-12-01 20:41:00|516.68|514.58|516.74|514.64|516.75|514.65|516.67|514.57|5
1733085670000|2024-12-01 20:41:10|516.78|514.68|516.9|514.8|516.92|514.82|516.77|514.67|9
1733085680000|2024-12-01 20:41:20|516.89|514.79|516.7|514.6|516.89|514.79|516.7|514.6|12
1733085690000|2024-12-01 20:41:30|516.69|514.59|516.77|514.67|516.79|514.69|516.68|514.58|7
1733085700000|2024-12-01 20:41:40|516.78|514.68|516.95|514.85|516.96|514.86|516.78|514.68|8
1733085710000|2024-12-01 20:41:50|516.96|514.86|516.96|514.86|516.97|514.87|516.96|514.86|3
1733085720000|2024-12-01 20:42:00|517.02|514.92|517.17|515.07|517.17|515.07|517.01|514.91|9
1733085730000|2024-12-01 20:42:10|517.25|515.15|517.27|515.17|517.28|515.18|517.24|515.14|10
1733085740000|2024-12-01 20:42:20|517.28|515.18|517.14|515.04|517.28|515.18|517.09|514.99|4
1733085750000|2024-12-01 20:42:30|516.99|514.89|517.03|514.93|517.04|514.94|516.99|514.89|8
1733085760000|2024-12-01 20:42:40|517.04|514.94|517.23|515.13|517.23|515.13|517.03|514.93|5
1733085770000|2024-12-01 20:42:50|517.24|515.14|517.23|515.13|517.25|515.15|517.23|515.13|4
1733085780000|2024-12-01 20:43:00|517.28|515.18|517.35|515.25|517.35|515.25|517.28|515.18|10
1733085790000|2024-12-01 20:43:10|517.36|515.26|517.31|515.21|517.41|515.31|517.31|515.21|6
1733085800000|2024-12-01 20:43:20|517.32|515.22|517.36|515.26|517.37|515.27|517.31|515.21|7
1733085810000|2024-12-01 20:43:30|517.32|515.22|517.27|515.17|517.32|515.22|517.27|515.17|6
1733085820000|2024-12-01 20:43:40|517.26|515.16|517.22|515.12|517.27|515.17|517.22|515.12|10
1733085830000|2024-12-01 20:43:50|517.23|515.13|517.42|515.32|517.44|515.34|517.21|515.11|8
1733085840000|2024-12-01 20:44:00|517.41|515.31|517.4|515.3|517.41|515.31|517.4|515.3|2
1733085850000|2024-12-01 20:44:10|517.51|515.41|517.48|515.38|517.59|515.49|517.47|515.37|6
1733085860000|2024-12-01 20:44:20|517.49|515.39|517.53|515.43|517.54|515.44|517.49|515.39|3
1733085870000|2024-12-01 20:44:30|517.59|515.49|517.91|515.81|517.92|515.82|517.59|515.49|17
1733085880000|2024-12-01 20:44:40|518.03|515.93|518|515.9|518.03|515.93|518|515.9|4
1733085890000|2024-12-01 20:44:50|518.01|515.91|517.98|515.88|518.01|515.91|517.98|515.88|4
1733085900000|2024-12-01 20:45:00|517.96|515.86|517.96|515.86|517.98|515.88|517.91|515.81|9
1733085910000|2024-12-01 20:45:10|518.06|515.96|518.07|515.97|518.07|515.97|518.05|515.95|6
1733085920000|2024-12-01 20:45:20|518.08|515.98|518.23|516.13|518.23|516.13|518.06|515.96|13
1733085930000|2024-12-01 20:45:30|518.24|516.14|518.3|516.2|518.32|516.22|518.24|516.14|6
1733085940000|2024-12-01 20:45:40|518.2|516.1|518.26|516.16|518.29|516.19|518.19|516.09|12
1733085950000|2024-12-01 20:45:50|518.25|516.15|518.24|516.14|518.28|516.18|518.23|516.13|11
1733085960000|2024-12-01 20:46:00|518.05|515.95|517.96|515.86|518.05|515.95|517.92|515.82|10
1733085970000|2024-12-01 20:46:10|517.95|515.85|517.6|515.5|517.95|515.85|517.6|515.5|16
1733085980000|2024-12-01 20:46:20|517.51|515.41|517.42|515.32|517.55|515.45|517.42|515.32|16
1733085990000|2024-12-01 20:46:30|517.41|515.31|517.27|515.17|517.42|515.32|517.26|515.16|7
1733086000000|2024-12-01 20:46:40|517.26|515.16|517.15|515.05|517.26|515.16|517.15|515.05|4
1733086010000|2024-12-01 20:46:50|517.16|515.06|517.29|515.19|517.3|515.2|517.15|515.05|10
1733086020000|2024-12-01 20:47:00|517.3|515.2|517.63|515.53|517.63|515.53|517.3|515.2|10
1733086030000|2024-12-01 20:47:10|517.64|515.54|519.44|514.34|519.44|515.65|517.64|514.2|9
1733086040000|2024-12-01 20:47:20|519.48|514.38|519.69|514.59|519.7|514.6|519.48|514.38|10
1733086050000|2024-12-01 20:47:30|519.7|514.6|519.71|514.61|519.73|514.63|519.68|514.58|9
1733086060000|2024-12-01 20:47:40|519.72|514.62|519.76|514.66|519.76|514.66|519.72|514.62|5
1733086070000|2024-12-01 20:47:50|519.77|514.67|519.83|514.73|519.84|514.74|519.77|514.67|7
1733086080000|2024-12-01 20:48:00|519.84|514.74|520.06|514.96|520.07|514.97|519.84|514.74|10
1733086090000|2024-12-01 20:48:10|520.07|514.97|519.82|514.72|520.07|514.97|519.82|514.72|9
1733086100000|2024-12-01 20:48:20|519.81|514.71|519.79|514.69|519.82|514.72|519.79|514.69|6
1733086110000|2024-12-01 20:48:30|519.66|514.56|519.68|514.58|519.68|514.58|519.65|514.55|6
1733086120000|2024-12-01 20:48:40|519.69|514.59|520.02|514.92|520.02|514.92|519.69|514.59|8
1733086130000|2024-12-01 20:48:50|520.08|514.98|520.26|515.16|520.26|515.16|520.08|514.98|9
1733086140000|2024-12-01 20:49:00|520.27|515.17|520.2|515.1|520.29|515.19|520.2|515.1|6
1733086150000|2024-12-01 20:49:10|520.19|515.09|520.01|514.91|520.19|515.09|520|514.9|7
1733086160000|2024-12-01 20:49:20|520.02|514.92|520.12|515.02|520.12|515.02|520.02|514.92|6
1733086170000|2024-12-01 20:49:30|520.13|515.03|520.12|515.02|520.13|515.03|520.1|515|8
1733086180000|2024-12-01 20:49:40|520.16|515.06|520.25|515.15|520.25|515.15|520.16|515.06|7
1733086190000|2024-12-01 20:49:50|520.26|515.16|520.41|515.31|520.41|515.31|520.26|515.16|11
1733086200000|2024-12-01 20:50:00|520.46|515.36|520.72|515.62|520.72|515.62|520.45|515.35|12
1733086210000|2024-12-01 20:50:10|520.77|515.67|520.74|515.64|520.78|515.68|520.74|515.64|8
1733086220000|2024-12-01 20:50:20|520.73|515.63|520.54|515.44|520.73|515.63|520.52|515.42|13
1733086230000|2024-12-01 20:50:30|520.55|515.45|520.66|515.56|520.66|515.56|520.54|515.44|8
1733086240000|2024-12-01 20:50:40|520.67|515.57|520.77|515.67|520.77|515.67|520.67|515.57|5
1733086250000|2024-12-01 20:50:50|520.78|515.68|520.73|515.63|520.78|515.68|520.71|515.61|6
1733086260000|2024-12-01 20:51:00|520.71|515.61|520.71|515.61|520.72|515.62|520.69|515.59|10
1733086270000|2024-12-01 20:51:10|520.8|515.7|520.83|515.73|520.83|515.73|520.8|515.7|4
1733086280000|2024-12-01 20:51:20|520.84|515.74|521.02|515.92|521.02|515.92|520.84|515.74|8
1733086290000|2024-12-01 20:51:30|521.03|515.93|521.31|516.21|521.32|516.22|521.03|515.93|8
1733086300000|2024-12-01 20:51:40|521.32|516.22|521.32|516.22|521.33|516.23|521.31|516.21|7
1733086310000|2024-12-01 20:51:50|521.33|516.23|521.35|516.25|521.35|516.25|521.33|516.23|5
1733086320000|2024-12-01 20:52:00|521.3|516.2|521.29|516.19|521.3|516.2|521.23|516.13|8
1733086330000|2024-12-01 20:52:10|521.3|516.2|521.39|516.29|521.39|516.29|521.3|516.2|6
1733086340000|2024-12-01 20:52:20|521.45|516.35|521.51|516.41|521.52|516.42|521.44|516.34|9
1733086350000|2024-12-01 20:52:30|521.52|516.42|521.5|516.4|521.56|516.46|521.48|516.38|10
1733086360000|2024-12-01 20:52:40|521.51|516.41|521.56|516.46|521.56|516.46|521.5|516.4|6
1733086370000|2024-12-01 20:52:50|521.57|516.47|521.59|516.49|521.59|516.49|521.57|516.47|3
1733086380000|2024-12-01 20:53:00|521.58|516.48|521.64|516.54|521.64|516.54|521.58|516.48|9
1733086390000|2024-12-01 20:53:10|521.6|516.5|521.51|516.41|521.6|516.5|521.47|516.37|6
1733086400000|2024-12-01 20:53:20|521.52|516.42|521.56|516.46|521.56|516.46|521.52|516.42|5
1733086410000|2024-12-01 20:53:30|521.57|516.47|521.67|516.57|521.67|516.57|521.57|516.47|8
1733086420000|2024-12-01 20:53:40|521.66|516.56|521.69|516.59|521.69|516.59|521.65|516.55|7
1733086430000|2024-12-01 20:53:50|521.7|516.6|521.83|516.73|521.83|516.73|521.7|516.6|8
1733086440000|2024-12-01 20:54:00|521.84|516.74|522.03|516.93|522.03|516.93|521.84|516.74|6
1733086450000|2024-12-01 20:54:10|522.06|516.96|522.19|517.09|522.19|517.09|522.06|516.96|11
1733086460000|2024-12-01 20:54:20|522.2|517.1|522.46|517.36|522.46|517.36|522.2|517.1|12
1733086470000|2024-12-01 20:54:30|522.45|517.35|522.51|517.41|522.51|517.41|522.45|517.35|11
1733086480000|2024-12-01 20:54:40|522.52|517.42|522.55|517.45|522.55|517.45|522.52|517.42|4
1733086490000|2024-12-01 20:54:50|522.56|517.46|522.57|517.47|522.57|517.47|522.56|517.46|2
1733086500000|2024-12-01 20:55:00|522.64|517.54|522.57|517.47|522.66|517.56|522.57|517.47|11
1733086510000|2024-12-01 20:55:10|522.51|517.41|522.45|517.35|522.51|517.41|522.44|517.34|8
1733086520000|2024-12-01 20:55:20|522.46|517.36|522.49|517.39|522.49|517.39|522.46|517.36|4
1733086530000|2024-12-01 20:55:30|522.5|517.4|522.64|517.54|522.64|517.54|522.5|517.4|8
1733086540000|2024-12-01 20:55:40|522.65|517.55|522.39|517.29|522.65|517.55|522.39|517.29|13
1733086550000|2024-12-01 20:55:50|522.38|517.28|522.35|517.25|522.38|517.28|522.35|517.25|4
1733086560000|2024-12-01 20:56:00|522.34|517.24|522.21|517.11|522.34|517.24|522.2|517.1|9
1733086570000|2024-12-01 20:56:10|522.22|517.12|522|516.9|522.22|517.12|521.99|516.89|12
1733086580000|2024-12-01 20:56:20|522.01|516.91|522.22|517.12|522.22|517.12|522.01|516.91|9
1733086590000|2024-12-01 20:56:30|522.24|517.14|522.28|517.18|522.28|517.18|522.24|517.14|5
1733086600000|2024-12-01 20:56:40|522.34|517.24|522.38|517.28|522.38|517.28|522.34|517.24|8
1733086610000|2024-12-01 20:56:50|522.39|517.29|522.43|517.33|522.43|517.33|522.39|517.29|5
1733086620000|2024-12-01 20:57:00|522.42|517.32|522.47|517.37|522.47|517.37|522.42|517.32|5
1733086630000|2024-12-01 20:57:10|522.57|517.47|522.61|517.51|522.61|517.51|522.52|517.42|8
1733086640000|2024-12-01 20:57:20|522.62|517.52|523|517.9|523|517.9|522.62|517.52|12
1733086650000|2024-12-01 20:57:30|523.01|517.91|522.99|517.89|523.01|517.91|522.98|517.88|7
1733086660000|2024-12-01 20:57:40|523|517.9|523.04|517.94|523.05|517.95|523|517.9|7
1733086670000|2024-12-01 20:57:50|523.05|517.95|523.14|518.04|523.14|518.04|523.05|517.95|6
1733086680000|2024-12-01 20:58:00|523.15|518.05|523.34|518.24|523.35|518.25|523.15|518.05|6
1733086690000|2024-12-01 20:58:10|523.35|518.25|523.42|518.32|523.42|518.32|523.35|518.25|7
1733086700000|2024-12-01 20:58:20|523.43|518.33|523.72|518.62|523.72|518.62|523.43|518.33|10
1733086710000|2024-12-01 20:58:30|523.73|518.63|523.74|518.64|523.74|518.64|523.72|518.62|4
1733086720000|2024-12-01 20:58:40|523.75|518.65|523.8|518.7|523.8|518.7|523.75|518.65|6
1733086730000|2024-12-01 20:58:50|523.81|518.71|523.86|518.76|523.86|518.76|523.81|518.71|8
1733086740000|2024-12-01 20:59:00|523.87|518.77|523.78|518.68|523.87|518.77|523.76|518.66|5
1733086750000|2024-12-01 20:59:10|523.79|518.69|523.84|518.74|523.84|518.74|523.78|518.68|8
1733086760000|2024-12-01 20:59:20|523.85|518.75|523.79|518.69|523.87|518.77|523.77|518.67|8
1733086770000|2024-12-01 20:59:30|523.8|518.7|523.82|518.72|523.82|518.72|523.8|518.7|3
1733086780000|2024-12-01 20:59:40|523.83|518.73|523.85|518.75|523.85|518.75|523.83|518.73|3
1733086790000|2024-12-01 20:59:50|523.8|518.7|523.81|518.71|523.82|518.72|523.8|518.7|4
1733086800000|2024-12-01 21:00:00|523.82|518.72|523.49|518.39|523.82|518.72|523.49|518.39|12
1733086810000|2024-12-01 21:00:10|523.46|518.36|523.22|518.12|523.46|518.36|523.18|518.08|11
1733086820000|2024-12-01 21:00:20|523.23|518.13|523.39|518.29|523.39|518.29|523.23|518.13|12
1733086830000|2024-12-01 21:00:30|523.4|518.3|523.41|518.31|523.41|518.31|523.4|518.3|2
1733086840000|2024-12-01 21:00:40|523.42|518.32|523.61|518.51|523.61|518.51|523.42|518.32|8
1733086850000|2024-12-01 21:00:50|523.62|518.52|523.56|518.46|523.66|518.56|523.54|518.44|10
1733086860000|2024-12-01 21:01:00|523.57|518.47|523.23|518.13|523.57|518.47|523.21|518.11|17
1733086870000|2024-12-01 21:01:10|523.22|518.12|523.25|518.15|523.27|518.17|523.22|518.12|12
1733086880000|2024-12-01 21:01:20|523.26|518.16|523.32|518.22|523.32|518.22|523.26|518.16|7
1733086890000|2024-12-01 21:01:30|523.26|518.16|523.06|517.96|523.26|518.16|523.06|517.96|6
1733086900000|2024-12-01 21:01:40|523.05|517.95|522.92|517.82|523.08|517.98|522.92|517.82|11
1733086910000|2024-12-01 21:01:50|522.8|517.7|522.86|517.76|522.86|517.76|522.8|517.7|6
1733086920000|2024-12-01 21:02:00|522.87|517.77|523.04|517.94|523.04|517.94|522.87|517.77|8
1733086930000|2024-12-01 21:02:10|523.05|517.95|523.19|518.09|523.19|518.09|523.05|517.95|9
1733086940000|2024-12-01 21:02:20|523.2|518.1|523.23|518.13|523.23|518.13|523.2|518.1|4
1733086950000|2024-12-01 21:02:30|523.24|518.14|523.31|518.21|523.31|518.21|523.24|518.14|7
1733086960000|2024-12-01 21:02:40|523.32|518.22|523.25|518.15|523.32|518.22|523.23|518.13|9
1733086970000|2024-12-01 21:02:50|523.11|518.01|523.03|517.93|523.11|518.01|523.03|517.93|14
1733086980000|2024-12-01 21:03:00|523.04|517.94|523.17|518.07|523.17|518.07|523.02|517.92|10
1733086990000|2024-12-01 21:03:10|523.25|518.15|524.15|519.05|524.15|519.05|523.25|518.15|21
1733087000000|2024-12-01 21:03:20|524.16|519.06|524.79|519.69|524.79|519.69|524.16|519.06|18
1733087010000|2024-12-01 21:03:30|524.8|519.7|524.95|519.85|525|519.9|524.8|519.7|10
1733087020000|2024-12-01 21:03:40|524.96|519.86|525.16|520.06|525.18|520.08|524.96|519.86|13
1733087030000|2024-12-01 21:03:50|525.17|520.07|524.96|519.86|525.18|520.08|524.96|519.86|11
1733087040000|2024-12-01 21:04:00|524.95|519.85|525.18|520.08|525.18|520.08|524.95|519.85|13
1733087050000|2024-12-01 21:04:10|525.19|520.09|525.26|520.16|525.26|520.16|525.19|520.09|8
1733087060000|2024-12-01 21:04:20|525.27|520.17|525.33|520.23|525.34|520.24|525.27|520.17|8
1733087070000|2024-12-01 21:04:30|525.34|520.24|525.48|520.38|525.48|520.38|525.34|520.24|9
1733087080000|2024-12-01 21:04:40|525.49|520.39|525.45|520.35|525.54|520.44|525.44|520.34|10
1733087090000|2024-12-01 21:04:50|525.44|520.34|525.32|520.22|525.45|520.35|525.32|520.22|11
1733087100000|2024-12-01 21:05:00|525.33|520.23|525.68|520.58|525.68|520.58|525.32|520.22|8
1733087110000|2024-12-01 21:05:10|525.69|520.59|525.86|520.76|525.86|520.76|525.69|520.59|12
1733087120000|2024-12-01 21:05:20|525.87|520.77|526.05|520.95|526.05|520.95|525.87|520.77|12
1733087130000|2024-12-01 21:05:30|526.06|520.96|526.34|521.24|526.34|521.24|526.06|520.96|13
1733087140000|2024-12-01 21:05:40|526.35|521.25|526.99|521.89|526.99|521.89|526.35|521.25|20
1733087150000|2024-12-01 21:05:50|527|521.9|527.04|521.94|527.04|521.94|527|521.9|5
1733087160000|2024-12-01 21:06:00|527.05|521.95|527.51|522.41|527.51|522.41|527.05|521.95|17
1733087170000|2024-12-01 21:06:10|527.52|522.42|527.84|522.74|527.84|522.74|527.52|522.42|21
1733087180000|2024-12-01 21:06:20|527.83|522.73|527.34|522.24|527.83|522.73|527.29|522.19|16
1733087190000|2024-12-01 21:06:30|527.42|522.32|527.88|522.78|527.88|522.78|527.42|522.32|17
1733087200000|2024-12-01 21:06:40|527.89|522.79|527.97|522.87|527.97|522.87|527.89|522.79|9
1733087210000|2024-12-01 21:06:50|527.96|522.86|527.69|522.59|527.96|522.86|527.69|522.59|12
1733087220000|2024-12-01 21:07:00|527.68|522.58|527.14|522.04|527.68|522.58|527.14|522.04|14
1733087230000|2024-12-01 21:07:10|527.13|522.03|526.9|521.8|527.13|522.03|526.9|521.8|14
1733087240000|2024-12-01 21:07:20|526.86|521.76|526.86|521.76|526.86|521.76|526.83|521.73|7
1733087250000|2024-12-01 21:07:30|526.87|521.77|527.15|522.05|527.15|522.05|526.87|521.77|9
1733087260000|2024-12-01 21:07:40|527.16|522.06|527.18|522.08|527.18|522.08|527.16|522.06|5
1733087270000|2024-12-01 21:07:50|527.17|522.07|527.09|521.99|527.17|522.07|527.08|521.98|4
1733087280000|2024-12-01 21:08:00|527.08|521.98|527.02|521.92|527.08|521.98|527.02|521.92|2
1733087290000|2024-12-01 21:08:10|527.01|521.91|527.06|521.96|527.06|521.96|527|521.9|6
1733087300000|2024-12-01 21:08:20|527.04|521.94|526.63|521.53|527.04|521.94|526.63|521.53|25
1733087310000|2024-12-01 21:08:30|526.62|521.52|526.61|521.51|526.62|521.52|526.61|521.51|2
1733087320000|2024-12-01 21:08:40|526.62|521.52|526.65|521.55|526.65|521.55|526.62|521.52|8
1733087330000|2024-12-01 21:08:50|526.66|521.56|526.66|521.56|526.66|521.56|526.65|521.55|3
1733087340000|2024-12-01 21:09:00|526.67|521.57|526.89|521.79|526.91|521.81|526.67|521.57|9
1733087350000|2024-12-01 21:09:10|526.75|521.65|526.73|521.63|526.76|521.66|526.73|521.63|5
1733087360000|2024-12-01 21:09:20|526.74|521.64|526.8|521.7|526.85|521.75|526.74|521.64|7
1733087370000|2024-12-01 21:09:30|526.75|521.65|526.74|521.64|526.75|521.65|526.73|521.63|4
1733087380000|2024-12-01 21:09:40|526.75|521.65|526.8|521.7|526.8|521.7|526.75|521.65|9
1733087390000|2024-12-01 21:09:50|526.75|521.65|526.76|521.66|526.76|521.66|526.71|521.61|8
1733087400000|2024-12-01 21:10:00|526.84|521.74|526.95|521.85|526.95|521.85|526.84|521.74|5
1733087410000|2024-12-01 21:10:10|526.93|521.83|526.89|521.79|526.93|521.83|526.89|521.79|8
1733087420000|2024-12-01 21:10:20|526.9|521.8|527.09|521.99|527.09|521.99|526.9|521.8|6
1733087430000|2024-12-01 21:10:30|527.08|521.98|527.32|522.22|527.33|522.23|527.08|521.98|6
1733087440000|2024-12-01 21:10:40|527.33|522.23|527.33|522.23|527.33|522.23|527.32|522.22|3
1733087450000|2024-12-01 21:10:50|527.34|522.24|527.43|522.33|527.44|522.34|527.34|522.24|7
1733087460000|2024-12-01 21:11:00|527.44|522.34|527.51|522.41|527.51|522.41|527.44|522.34|5
1733087470000|2024-12-01 21:11:10|527.52|522.42|527.75|522.65|527.75|522.65|527.51|522.41|7
1733087480000|2024-12-01 21:11:20|527.74|522.64|527.76|522.66|527.76|522.66|527.73|522.63|7
1733087490000|2024-12-01 21:11:30|527.77|522.67|527.84|522.74|527.84|522.74|527.76|522.66|6
1733087500000|2024-12-01 21:11:40|527.77|522.67|527.57|522.47|527.77|522.67|527.57|522.47|9
1733087510000|2024-12-01 21:11:50|527.58|522.48|527.73|522.63|527.74|522.64|527.55|522.45|14
1733087520000|2024-12-01 21:12:00|527.72|522.62|527.8|522.7|527.8|522.7|527.72|522.62|7
1733087530000|2024-12-01 21:12:10|527.85|522.75|527.98|522.88|528.01|522.91|527.85|522.75|10
1733087540000|2024-12-01 21:12:20|528|522.9|528.08|522.98|528.08|522.98|527.99|522.89|12
1733087550000|2024-12-01 21:12:30|528.13|523.03|528.41|523.31|528.43|523.33|528.13|523.03|18
1733087560000|2024-12-01 21:12:40|528.4|523.3|528.21|523.11|528.4|523.3|528.21|523.11|11
1733087570000|2024-12-01 21:12:50|528.2|523.1|527.89|522.79|528.2|523.1|527.89|522.79|15
1733087580000|2024-12-01 21:13:00|527.88|522.78|527.86|522.76|527.88|522.78|527.86|522.76|3
1733087590000|2024-12-01 21:13:10|527.85|522.75|528.17|523.07|528.17|523.07|527.78|522.68|11
1733087600000|2024-12-01 21:13:20|528.16|523.06|527.74|522.64|528.16|523.06|527.74|522.64|22
1733087610000|2024-12-01 21:13:30|527.73|522.63|527.76|522.66|527.76|522.66|527.65|522.55|8
1733087620000|2024-12-01 21:13:40|527.78|522.68|527.71|522.61|527.78|522.68|527.71|522.61|5
1733087630000|2024-12-01 21:13:50|527.72|522.62|527.67|522.57|527.72|522.62|527.66|522.56|8
1733087640000|2024-12-01 21:14:00|527.66|522.56|527.7|522.6|527.7|522.6|527.66|522.56|7
1733087650000|2024-12-01 21:14:10|527.69|522.59|527.69|522.59|527.7|522.6|527.63|522.53|4
1733087660000|2024-12-01 21:14:20|527.7|522.6|527.69|522.59|527.73|522.63|527.68|522.58|9
1733087670000|2024-12-01 21:14:30|527.83|522.73|527.88|522.78|527.88|522.78|527.81|522.71|8
1733087680000|2024-12-01 21:14:40|527.84|522.74|527.78|522.68|527.84|522.74|527.77|522.67|3
1733087690000|2024-12-01 21:14:50|527.82|522.72|527.79|522.69|527.82|522.72|527.79|522.69|3
1733087700000|2024-12-01 21:15:00|527.8|522.7|527.95|522.85|527.96|522.86|527.8|522.7|10
1733087710000|2024-12-01 21:15:10|527.94|522.84|527.86|522.76|527.95|522.85|527.85|522.75|8
1733087720000|2024-12-01 21:15:20|527.85|522.75|527.85|522.75|527.86|522.76|527.85|522.75|3
1733087730000|2024-12-01 21:15:30|527.84|522.74|527.88|522.78|527.88|522.78|527.82|522.72|11
1733087740000|2024-12-01 21:15:40|527.87|522.77|527.63|522.53|527.87|522.77|527.62|522.52|6
1733087750000|2024-12-01 21:15:50|527.64|522.54|527.67|522.57|527.67|522.57|527.63|522.53|4
1733087760000|2024-12-01 21:16:00|527.66|522.56|527.68|522.58|527.69|522.59|527.66|522.56|3
1733087770000|2024-12-01 21:16:10|527.67|522.57|527.37|522.27|527.67|522.57|527.37|522.27|12
1733087780000|2024-12-01 21:16:20|527.44|522.34|527.59|522.49|527.59|522.49|527.44|522.34|8
1733087790000|2024-12-01 21:16:30|527.64|522.54|527.68|522.58|527.68|522.58|527.64|522.54|13
1733087800000|2024-12-01 21:16:40|527.8|522.7|527.72|522.62|527.8|522.7|527.72|522.62|5
1733087810000|2024-12-01 21:16:50|527.71|522.61|527.7|522.6|527.71|522.61|527.69|522.59|4
1733087820000|2024-12-01 21:17:00|527.68|522.58|527.65|522.55|527.68|522.58|527.64|522.54|3
1733087830000|2024-12-01 21:17:10|527.7|522.6|527.86|522.76|527.86|522.76|527.69|522.59|8
1733087840000|2024-12-01 21:17:20|527.82|522.72|527.85|522.75|527.85|522.75|527.82|522.72|2
1733087850000|2024-12-01 21:17:30|527.84|522.74|527.33|522.23|527.86|522.76|527.33|522.23|15
1733087860000|2024-12-01 21:17:40|527.32|522.22|526.98|521.88|527.32|522.22|526.97|521.87|18
1733087870000|2024-12-01 21:17:50|526.97|521.87|526.96|521.86|526.98|521.88|526.96|521.86|4
1733087880000|2024-12-01 21:18:00|526.97|521.87|527.19|522.09|527.2|522.1|526.97|521.87|12
1733087890000|2024-12-01 21:18:10|527.2|522.1|527.33|522.23|527.33|522.23|527.2|522.1|7
1733087900000|2024-12-01 21:18:20|527.32|522.22|527.55|522.45|527.56|522.46|527.32|522.22|13
1733087910000|2024-12-01 21:18:30|527.56|522.46|527.75|522.65|527.75|522.65|527.56|522.46|7
1733087920000|2024-12-01 21:18:40|527.76|522.66|527.83|522.73|527.83|522.73|527.76|522.66|8
1733087930000|2024-12-01 21:18:50|527.85|522.75|527.94|522.84|527.94|522.84|527.85|522.75|5
1733087940000|2024-12-01 21:19:00|527.96|522.86|528.14|523.04|528.2|523.1|527.96|522.86|16
1733087950000|2024-12-01 21:19:10|528.12|523.02|528.23|523.13|528.23|523.13|528.12|523.02|7
1733087960000|2024-12-01 21:19:20|528.28|523.18|528.44|523.34|528.44|523.34|528.28|523.18|6
1733087970000|2024-12-01 21:19:30|528.49|523.39|528.52|523.42|528.52|523.42|528.49|523.39|4
1733087980000|2024-12-01 21:19:40|528.51|523.41|528.54|523.44|528.54|523.44|528.5|523.4|5
1733087990000|2024-12-01 21:19:50|528.55|523.45|528.55|523.45|528.55|523.45|528.53|523.43|5
1733088000000|2024-12-01 21:20:00|528.54|523.44|528.26|523.16|528.55|523.45|528.25|523.15|20
1733088010000|2024-12-01 21:20:10|528.25|523.15|528.15|523.05|528.25|523.15|528.03|522.93|14
1733088020000|2024-12-01 21:20:20|528.14|523.04|527.9|522.8|528.14|523.04|527.86|522.76|10
1733088030000|2024-12-01 21:20:30|527.91|522.81|527.92|522.82|527.92|522.82|527.9|522.8|5
1733088040000|2024-12-01 21:20:40|527.91|522.81|527.63|522.53|527.91|522.81|527.63|522.53|9
1733088050000|2024-12-01 21:20:50|527.62|522.52|527.62|522.52|527.62|522.52|527.62|522.52|1
1733088060000|2024-12-01 21:21:00|527.61|522.51|527.54|522.44|527.62|522.52|527.54|522.44|5
1733088070000|2024-12-01 21:21:10|527.55|522.45|527.69|522.59|527.7|522.6|527.54|522.44|6
1733088080000|2024-12-01 21:21:20|527.68|522.58|527.63|522.53|527.68|522.58|527.61|522.51|7
1733088090000|2024-12-01 21:21:30|527.64|522.54|527.64|522.54|527.65|522.55|527.64|522.54|3
1733088100000|2024-12-01 21:21:40|527.72|522.62|527.82|522.72|527.82|522.72|527.72|522.62|9
1733088110000|2024-12-01 21:21:50|527.83|522.73|527.91|522.81|527.92|522.82|527.83|522.73|5
1733088120000|2024-12-01 21:22:00|527.9|522.8|527.9|522.8|527.94|522.84|527.87|522.77|11
1733088130000|2024-12-01 21:22:10|527.91|522.81|527.97|522.87|528.03|522.93|527.91|522.81|10
1733088140000|2024-12-01 21:22:20|527.98|522.88|528.1|523|528.24|523.14|527.98|522.88|6
1733088150000|2024-12-01 21:22:30|528.11|523.01|527.89|522.79|528.11|523.01|527.87|522.77|12
1733088160000|2024-12-01 21:22:40|527.88|522.78|528.17|523.07|528.17|523.07|527.88|522.78|22
1733088170000|2024-12-01 21:22:50|528.18|523.08|528.46|523.36|528.46|523.36|528.18|523.08|18
1733088180000|2024-12-01 21:23:00|528.47|523.37|528.49|523.39|528.49|523.39|528.47|523.37|7
1733088190000|2024-12-01 21:23:10|528.48|523.38|528.44|523.34|528.49|523.39|528.43|523.33|6
1733088200000|2024-12-01 21:23:20|528.45|523.35|528.88|523.78|528.88|523.78|528.45|523.35|10
1733088210000|2024-12-01 21:23:30|528.89|523.79|528.67|523.57|528.89|523.79|528.63|523.53|9
1733088220000|2024-12-01 21:23:40|528.66|523.56|528.89|523.79|528.89|523.79|528.66|523.56|10
1733088230000|2024-12-01 21:23:50|528.91|523.81|529.51|524.41|529.51|524.41|528.91|523.81|24
1733088240000|2024-12-01 21:24:00|529.52|524.42|529.43|524.33|529.52|524.42|529.42|524.32|9
1733088250000|2024-12-01 21:24:10|529.44|524.34|529.34|524.24|529.44|524.34|529.34|524.24|9
1733088260000|2024-12-01 21:24:20|529.35|524.25|529.16|524.06|529.35|524.25|529.16|524.06|4
1733088270000|2024-12-01 21:24:30|529.15|524.05|529.15|524.05|529.15|524.05|529.15|524.05|1
1733088280000|2024-12-01 21:24:40|529.31|524.21|529.31|524.21|529.31|524.21|529.3|524.2|3
1733088290000|2024-12-01 21:24:50|529.32|524.22|529.41|524.31|529.41|524.31|529.32|524.22|3
1733088300000|2024-12-01 21:25:00|529.42|524.32|529.51|524.41|529.51|524.41|529.42|524.32|2
1733088310000|2024-12-01 21:25:10|529.5|524.4|529|523.9|529.5|524.4|529|523.9|10
1733088320000|2024-12-01 21:25:20|529.01|523.91|529|523.9|529.09|523.99|529|523.9|17
1733088330000|2024-12-01 21:25:30|528.99|523.89|529|523.9|529|523.9|528.99|523.89|2
1733088340000|2024-12-01 21:25:40|528.81|523.71|528.73|523.63|528.81|523.71|528.73|523.63|9
1733088350000|2024-12-01 21:25:50|528.72|523.62|528.6|523.5|528.72|523.62|528.59|523.49|11
1733088360000|2024-12-01 21:26:00|528.56|523.46|528.62|523.52|528.62|523.52|528.55|523.45|4
1733088370000|2024-12-01 21:26:10|528.61|523.51|528.69|523.59|528.71|523.61|528.61|523.51|4
1733088380000|2024-12-01 21:26:20|528.68|523.58|528.75|523.65|528.75|523.65|528.62|523.52|10
1733088400000|2024-12-01 21:26:40|528.76|523.66|528.82|523.72|528.84|523.74|528.76|523.66|4
1733088410000|2024-12-01 21:26:50|528.66|523.56|528.99|523.89|529|523.9|528.66|523.56|14
1733088420000|2024-12-01 21:27:00|528.98|523.88|529.17|524.07|529.17|524.07|528.98|523.88|15
1733088430000|2024-12-01 21:27:10|529.21|524.11|529.3|524.2|529.32|524.22|529.21|524.11|10
1733088440000|2024-12-01 21:27:20|529.29|524.19|529.29|524.19|529.29|524.19|529.28|524.18|3
1733088450000|2024-12-01 21:27:30|529.3|524.2|529.31|524.21|529.31|524.21|529.3|524.2|2
1733088460000|2024-12-01 21:27:40|529.32|524.22|529.22|524.12|529.42|524.32|529.22|524.12|8
1733088470000|2024-12-01 21:27:50|529.23|524.13|529.22|524.12|529.23|524.13|529.22|524.12|2
1733088480000|2024-12-01 21:28:00|529.23|524.13|529.23|524.13|529.24|524.14|529.23|524.13|3
1733088490000|2024-12-01 21:28:10|529.21|524.11|529.48|524.38|529.57|524.47|529.21|524.11|8
1733088500000|2024-12-01 21:28:20|529.44|524.34|529.1|524|529.44|524.34|528.96|523.86|7
1733088510000|2024-12-01 21:28:30|529.11|524.01|529.21|524.11|529.21|524.11|529.11|524.01|11
1733088520000|2024-12-01 21:28:40|529.22|524.12|529.24|524.14|529.24|524.14|529.21|524.11|6
1733088530000|2024-12-01 21:28:50|529.23|524.13|529.15|524.05|529.23|524.13|529.15|524.05|12
1733088540000|2024-12-01 21:29:00|529.14|524.04|529.03|523.93|529.14|524.04|529.02|523.92|14
1733088550000|2024-12-01 21:29:10|528.87|523.77|528.68|523.58|528.88|523.78|528.68|523.58|12
1733088560000|2024-12-01 21:29:20|528.67|523.57|528.05|522.95|528.67|523.57|528.05|522.95|17
1733088570000|2024-12-01 21:29:30|528.04|522.94|528.05|522.95|528.06|522.96|528.04|522.94|3
1733088580000|2024-12-01 21:29:40|528.04|522.94|528.05|522.95|528.05|522.95|528.04|522.94|2
1733088600000|2024-12-01 21:30:00|528.09|522.99|528.17|523.07|528.21|523.11|528.09|522.99|9
1733088620000|2024-12-01 21:30:20|528.16|523.06|527.92|522.82|528.16|523.06|527.91|522.81|10
1733088630000|2024-12-01 21:30:30|527.88|522.78|527.3|522.2|527.88|522.78|527.3|522.2|22
1733088640000|2024-12-01 21:30:40|527.29|522.19|527.11|522.01|527.29|522.19|527.1|522|12
1733088650000|2024-12-01 21:30:50|527.1|522|527.01|521.91|527.1|522|527.01|521.91|5
1733088660000|2024-12-01 21:31:00|527|521.9|526.88|521.78|527|521.9|526.88|521.78|10
1733088670000|2024-12-01 21:31:10|526.87|521.77|526.97|521.87|526.98|521.88|526.85|521.75|6
1733088680000|2024-12-01 21:31:20|526.96|521.86|526.71|521.61|526.96|521.86|526.71|521.61|11
1733088690000|2024-12-01 21:31:30|526.64|521.54|526.59|521.49|526.64|521.54|526.58|521.48|10
1733088700000|2024-12-01 21:31:40|526.81|521.71|526.82|521.72|526.82|521.72|526.81|521.71|2
1733088710000|2024-12-01 21:31:50|526.83|521.73|526.91|521.81|526.91|521.81|526.83|521.73|13
1733088720000|2024-12-01 21:32:00|526.9|521.8|527.09|521.99|527.09|521.99|526.9|521.8|10
1733088730000|2024-12-01 21:32:10|527.14|522.04|527.22|522.12|527.22|522.12|527.14|522.04|9
1733088740000|2024-12-01 21:32:20|527.23|522.13|527.26|522.16|527.26|522.16|527.22|522.12|4
1733088750000|2024-12-01 21:32:30|527.25|522.15|527.25|522.15|527.25|522.15|527.25|522.15|1
1733088760000|2024-12-01 21:32:40|527.24|522.14|527.3|522.2|527.33|522.23|527.08|521.98|8
1733088770000|2024-12-01 21:32:50|527.31|522.21|527.5|522.4|527.5|522.4|527.31|522.21|17
1733088780000|2024-12-01 21:33:00|527.49|522.39|527.57|522.47|527.57|522.47|527.49|522.39|11
1733088790000|2024-12-01 21:33:10|527.66|522.56|527.31|522.21|527.66|522.56|527.31|522.21|16
1733088800000|2024-12-01 21:33:20|527.29|522.19|527.06|521.96|527.29|522.19|527.06|521.96|12
1733088810000|2024-12-01 21:33:30|527.05|521.95|527.15|522.05|527.16|522.06|527.04|521.94|12
1733088820000|2024-12-01 21:33:40|527.16|522.06|527.13|522.03|527.16|522.06|527.13|522.03|3
1733088830000|2024-12-01 21:33:50|527.12|522.02|527.12|522.02|527.13|522.03|527.12|522.02|3
1733088840000|2024-12-01 21:34:00|527.11|522.01|527.01|521.91|527.13|522.03|527.01|521.91|7
1733088850000|2024-12-01 21:34:10|527|521.9|527.12|522.02|527.13|522.03|526.99|521.89|5
1733088860000|2024-12-01 21:34:20|527.11|522.01|526.7|521.6|527.11|522.01|526.7|521.6|16
1733088870000|2024-12-01 21:34:30|526.69|521.59|527.1|522|527.1|522|526.62|521.52|7
1733088880000|2024-12-01 21:34:40|527.09|521.99|527.07|521.97|527.09|521.99|527.07|521.97|3
1733088890000|2024-12-01 21:34:50|527.06|521.96|526.85|521.75|527.06|521.96|526.84|521.74|6
1733088900000|2024-12-01 21:35:00|526.84|521.74|526.91|521.81|526.91|521.81|526.84|521.74|7
1733088910000|2024-12-01 21:35:10|526.92|521.82|526.66|521.56|526.92|521.82|526.66|521.56|3
1733088920000|2024-12-01 21:35:20|526.65|521.55|526.64|521.54|526.65|521.55|526.64|521.54|4
1733088930000|2024-12-01 21:35:30|526.63|521.53|526.78|521.68|526.79|521.69|526.63|521.53|9
1733088940000|2024-12-01 21:35:40|526.77|521.67|526.58|521.48|526.77|521.67|526.58|521.48|9
1733088950000|2024-12-01 21:35:50|526.59|521.49|526.61|521.51|526.62|521.52|526.59|521.49|5
1733088960000|2024-12-01 21:36:00|526.62|521.52|526.67|521.57|526.7|521.6|526.62|521.52|3
1733088970000|2024-12-01 21:36:10|526.66|521.56|526.5|521.4|526.66|521.56|526.49|521.39|16
1733088980000|2024-12-01 21:36:20|526.49|521.39|526.36|521.26|526.49|521.39|526.36|521.26|7
1733088990000|2024-12-01 21:36:30|526.35|521.25|526.19|521.09|526.35|521.25|526.17|521.07|12
1733089000000|2024-12-01 21:36:40|526.18|521.08|526.22|521.12|526.22|521.12|526.17|521.07|4
1733089010000|2024-12-01 21:36:50|526.21|521.11|526.1|521|526.21|521.11|526.03|520.93|9
1733089020000|2024-12-01 21:37:00|526.11|521.01|526.14|521.04|526.14|521.04|526.11|521.01|4
1733089030000|2024-12-01 21:37:10|526.15|521.05|526.31|521.21|526.31|521.21|526.15|521.05|3
1733089040000|2024-12-01 21:37:20|526.3|521.2|526.51|521.41|526.51|521.41|526.3|521.2|20
1733089050000|2024-12-01 21:37:30|526.52|521.42|526.57|521.47|526.57|521.47|526.52|521.42|3
1733089060000|2024-12-01 21:37:40|526.56|521.46|526.72|521.62|526.73|521.63|526.56|521.46|7
1733089070000|2024-12-01 21:37:50|526.73|521.63|526.75|521.65|526.75|521.65|526.73|521.63|3
1733089080000|2024-12-01 21:38:00|526.82|521.72|526.97|521.87|526.97|521.87|526.82|521.72|8
1733089090000|2024-12-01 21:38:10|526.98|521.88|527.13|522.03|527.13|522.03|526.98|521.88|9
1733089100000|2024-12-01 21:38:20|527.14|522.04|527.38|522.28|527.38|522.28|527.14|522.04|9
1733089110000|2024-12-01 21:38:30|527.39|522.29|527.51|522.41|527.51|522.41|527.39|522.29|10
1733089120000|2024-12-01 21:38:40|527.52|522.42|527.53|522.43|527.54|522.44|527.52|522.42|4
1733089130000|2024-12-01 21:38:50|527.54|522.44|527.77|522.67|527.8|522.7|527.53|522.43|5
1733089140000|2024-12-01 21:39:00|527.76|522.66|527.65|522.55|527.76|522.66|527.56|522.46|8
1733089150000|2024-12-01 21:39:10|527.64|522.54|527.53|522.43|527.64|522.54|527.53|522.43|3
1733089160000|2024-12-01 21:39:20|527.52|522.42|527.51|522.41|527.52|522.42|527.5|522.4|5
1733089170000|2024-12-01 21:39:30|527.55|522.45|527.61|522.51|527.61|522.51|527.55|522.45|5
1733089180000|2024-12-01 21:39:40|527.62|522.52|527.63|522.53|527.63|522.53|527.62|522.52|2
1733089190000|2024-12-01 21:39:50|527.59|522.49|527.47|522.37|527.59|522.49|527.47|522.37|5
1733089200000|2024-12-01 21:40:00|527.46|522.36|527.12|522.02|527.46|522.36|527.12|522.02|18
1733089210000|2024-12-01 21:40:10|527.13|522.03|527.39|522.29|527.41|522.31|527.13|522.03|7
1733089220000|2024-12-01 21:40:20|527.38|522.28|527.3|522.2|527.38|522.28|527.3|522.2|6
1733089230000|2024-12-01 21:40:30|527.29|522.19|527.3|522.2|527.3|522.2|527.29|522.19|4
1733089240000|2024-12-01 21:40:40|527.29|522.19|527.28|522.18|527.29|522.19|527.28|522.18|2
1733089250000|2024-12-01 21:40:50|527.17|522.07|527.09|521.99|527.17|522.07|527.08|521.98|7
1733089260000|2024-12-01 21:41:00|527.1|522|527.1|522|527.1|522|527.1|522|1
1733089270000|2024-12-01 21:41:10|526.88|521.78|527.01|521.91|527.01|521.91|526.88|521.78|11
1733089280000|2024-12-01 21:41:20|527.02|521.92|527.03|521.93|527.03|521.93|527.02|521.92|4
1733089290000|2024-12-01 21:41:30|527.04|521.94|527|521.9|527.05|521.95|527|521.9|6
1733089300000|2024-12-01 21:41:40|526.77|521.67|526.77|521.67|526.78|521.68|526.77|521.67|3
1733089320000|2024-12-01 21:42:00|526.76|521.66|526.97|521.87|526.98|521.88|526.76|521.66|7
1733089330000|2024-12-01 21:42:10|526.96|521.86|526.95|521.85|526.96|521.86|526.95|521.85|2
1733089340000|2024-12-01 21:42:20|526.94|521.84|526.93|521.83|526.94|521.84|526.92|521.82|4
1733089350000|2024-12-01 21:42:30|527.01|521.91|527.06|521.96|527.07|521.97|526.99|521.89|7
1733089360000|2024-12-01 21:42:40|527.09|521.99|527.36|522.26|527.36|522.26|527.09|521.99|9
1733089370000|2024-12-01 21:42:50|527.37|522.27|527.38|522.28|527.38|522.28|527.37|522.27|4
1733089380000|2024-12-01 21:43:00|527.37|522.27|527.28|522.18|527.37|522.27|527.28|522.18|7
1733089390000|2024-12-01 21:43:10|527.23|522.13|527.23|522.13|527.23|522.13|527.22|522.12|3
1733089400000|2024-12-01 21:43:20|527.24|522.14|527.39|522.29|527.41|522.31|527.24|522.14|5
1733089410000|2024-12-01 21:43:30|527.4|522.3|527.47|522.37|527.47|522.37|527.39|522.29|5
1733089420000|2024-12-01 21:43:40|527.51|522.41|527.73|522.63|527.73|522.63|527.51|522.41|10
1733089430000|2024-12-01 21:43:50|527.74|522.64|527.74|522.64|527.75|522.65|527.74|522.64|3
1733089440000|2024-12-01 21:44:00|527.66|522.56|527.43|522.33|527.66|522.56|527.43|522.33|8
1733089450000|2024-12-01 21:44:10|527.38|522.28|527.38|522.28|527.38|522.28|527.37|522.27|3
1733089460000|2024-12-01 21:44:20|527.37|522.27|527.21|522.11|527.37|522.27|527.14|522.04|7
1733089470000|2024-12-01 21:44:30|527.2|522.1|527.2|522.1|527.21|522.11|527.19|522.09|5
1733089480000|2024-12-01 21:44:40|527.15|522.05|526.88|521.78|527.15|522.05|526.85|521.75|6
1733089490000|2024-12-01 21:44:50|526.89|521.79|526.97|521.87|526.97|521.87|526.89|521.79|8
1733089500000|2024-12-01 21:45:00|526.98|521.88|527.15|522.05|527.15|522.05|526.98|521.88|9
1733089510000|2024-12-01 21:45:10|527.2|522.1|527.2|522.1|527.2|522.1|527.2|522.1|1
1733089520000|2024-12-01 21:45:20|527.19|522.09|527.19|522.09|527.19|522.09|527.19|522.09|1
1733089530000|2024-12-01 21:45:30|527.29|522.19|527.32|522.22|527.33|522.23|527.28|522.18|7
1733089540000|2024-12-01 21:45:40|527.11|522.01|527.13|522.03|527.13|522.03|527.11|522.01|3
1733089550000|2024-12-01 21:45:50|527.14|522.04|527.27|522.17|527.27|522.17|527.14|522.04|9
1733089560000|2024-12-01 21:46:00|527.28|522.18|527.28|522.18|527.28|522.18|527.28|522.18|1
1733089570000|2024-12-01 21:46:10|527.27|522.17|527.38|522.28|527.38|522.28|527.27|522.17|9
1733089580000|2024-12-01 21:46:20|527.47|522.37|527.5|522.4|527.5|522.4|527.47|522.37|4
1733089590000|2024-12-01 21:46:30|527.51|522.41|527.51|522.41|527.55|522.45|527.5|522.4|9
1733089600000|2024-12-01 21:46:40|527.52|522.42|527.63|522.53|527.64|522.54|527.52|522.42|4
1733089610000|2024-12-01 21:46:50|527.62|522.52|527.71|522.61|527.72|522.62|527.6|522.5|6
1733089620000|2024-12-01 21:47:00|527.69|522.59|527.57|522.47|527.69|522.59|527.56|522.46|10
1733089630000|2024-12-01 21:47:10|527.29|522.19|527.11|522.01|527.3|522.2|527.11|522.01|15
1733089640000|2024-12-01 21:47:20|527.1|522|526.75|521.65|527.1|522|526.75|521.65|16
1733089650000|2024-12-01 21:47:30|526.8|521.7|526.76|521.66|526.8|521.7|526.76|521.66|7
1733089660000|2024-12-01 21:47:40|526.75|521.65|526.7|521.6|526.75|521.65|526.68|521.58|7
1733089670000|2024-12-01 21:47:50|526.71|521.61|526.51|521.41|526.72|521.62|526.5|521.4|10
1733089680000|2024-12-01 21:48:00|526.52|521.42|526.61|521.51|526.62|521.52|526.52|521.42|10
1733089690000|2024-12-01 21:48:10|526.62|521.52|526.74|521.64|526.8|521.7|526.62|521.52|9
1733089700000|2024-12-01 21:48:20|526.75|521.65|526.74|521.64|526.75|521.65|526.74|521.64|4
1733089710000|2024-12-01 21:48:30|526.71|521.61|526.55|521.45|526.71|521.61|526.55|521.45|8
1733089720000|2024-12-01 21:48:40|526.56|521.46|526.56|521.46|526.57|521.47|526.55|521.45|7
1733089730000|2024-12-01 21:48:50|526.55|521.45|526.53|521.43|526.55|521.45|526.5|521.4|6
1733089740000|2024-12-01 21:49:00|526.52|521.42|526.25|521.15|526.55|521.45|526.23|521.13|7
1733089750000|2024-12-01 21:49:10|526.24|521.14|526.09|520.99|526.24|521.14|526.09|520.99|6
1733089760000|2024-12-01 21:49:20|526.03|520.93|526.03|520.93|526.03|520.93|526.02|520.92|3
1733089770000|2024-12-01 21:49:30|526.02|520.92|526.01|520.91|526.02|520.92|525.85|520.75|18
1733089780000|2024-12-01 21:49:40|526.02|520.92|526.23|521.13|526.23|521.13|526.01|520.91|11
1733089790000|2024-12-01 21:49:50|526.24|521.14|526.6|521.5|526.6|521.5|526.23|521.13|22
1733089800000|2024-12-01 21:50:00|526.61|521.51|526.76|521.66|526.78|521.68|526.61|521.51|12
1733089810000|2024-12-01 21:50:10|526.77|521.67|527.08|521.98|527.08|521.98|526.76|521.66|11
1733089820000|2024-12-01 21:50:20|527.09|521.99|527.21|522.11|527.21|522.11|527.09|521.99|11
1733089830000|2024-12-01 21:50:30|527.22|522.12|527.18|522.08|527.24|522.14|527.18|522.08|9
1733089840000|2024-12-01 21:50:40|526.99|521.89|527.1|522|527.1|522|526.9|521.8|12
1733089850000|2024-12-01 21:50:50|527.11|522.01|527.18|522.08|527.19|522.09|527.11|522.01|15
1733089860000|2024-12-01 21:51:00|527.17|522.07|526.93|521.83|527.17|522.07|526.92|521.82|14
1733089870000|2024-12-01 21:51:10|526.92|521.82|527.35|522.25|527.4|522.3|526.91|521.81|21
1733089880000|2024-12-01 21:51:20|527.36|522.26|527.38|522.28|527.39|522.29|527.36|522.26|9
1733089890000|2024-12-01 21:51:30|527.39|522.29|527.22|522.12|527.39|522.29|527.22|522.12|8
1733089900000|2024-12-01 21:51:40|526.87|521.77|526.9|521.8|526.9|521.8|526.87|521.77|6
1733089910000|2024-12-01 21:51:50|526.89|521.79|526.94|521.84|526.96|521.86|526.89|521.79|9
1733089920000|2024-12-01 21:52:00|526.93|521.83|526.91|521.81|526.93|521.83|526.91|521.81|7
1733089930000|2024-12-01 21:52:10|526.9|521.8|526.73|521.63|526.9|521.8|526.73|521.63|3
1733089940000|2024-12-01 21:52:20|526.74|521.64|526.74|521.64|526.75|521.65|526.74|521.64|7
1733089950000|2024-12-01 21:52:30|526.73|521.63|526.77|521.67|526.79|521.69|526.73|521.63|11
1733089960000|2024-12-01 21:52:40|526.76|521.66|526.77|521.67|526.78|521.68|526.76|521.66|6
1733089970000|2024-12-01 21:52:50|526.78|521.68|526.86|521.76|526.86|521.76|526.78|521.68|5
1733089980000|2024-12-01 21:53:00|526.92|521.82|526.98|521.88|526.98|521.88|526.91|521.81|9
1733089990000|2024-12-01 21:53:10|526.97|521.87|527.22|522.12|527.27|522.17|526.97|521.87|8
1733090000000|2024-12-01 21:53:20|527.23|522.13|527.27|522.17|527.27|522.17|527.21|522.11|8
1733090010000|2024-12-01 21:53:30|527.35|522.25|527.48|522.38|527.49|522.39|527.35|522.25|5
1733090020000|2024-12-01 21:53:40|527.54|522.44|527.56|522.46|527.57|522.47|527.54|522.44|5
1733090030000|2024-12-01 21:53:50|527.61|522.51|527.74|522.64|527.77|522.67|527.6|522.5|9
1733090040000|2024-12-01 21:54:00|527.75|522.65|527.73|522.63|527.77|522.67|527.73|522.63|9
1733090050000|2024-12-01 21:54:10|527.72|522.62|527.8|522.7|527.81|522.71|527.71|522.61|4
1733090060000|2024-12-01 21:54:20|527.81|522.71|527.83|522.73|527.83|522.73|527.8|522.7|8
1733090070000|2024-12-01 21:54:30|527.85|522.75|527.85|522.75|527.85|522.75|527.84|522.74|7
1733090090000|2024-12-01 21:54:50|527.86|522.76|527.87|522.77|527.87|522.77|527.86|522.76|2
1733090100000|2024-12-01 21:55:00|527.86|522.76|527.79|522.69|527.86|522.76|527.78|522.68|11
1733090110000|2024-12-01 21:55:10|527.8|522.7|528.01|522.91|528.01|522.91|527.8|522.7|4
1733090120000|2024-12-01 21:55:20|527.95|522.85|527.89|522.79|527.95|522.85|527.89|522.79|8
1733090130000|2024-12-01 21:55:30|527.88|522.78|527.74|522.64|527.88|522.78|527.74|522.64|8
1733090140000|2024-12-01 21:55:40|527.57|522.47|527.92|522.82|527.93|522.83|527.57|522.47|17
1733090150000|2024-12-01 21:55:50|527.95|522.85|527.96|522.86|527.97|522.87|527.95|522.85|6
1733090160000|2024-12-01 21:56:00|527.95|522.85|528.01|522.91|528.01|522.91|527.95|522.85|7
1733090170000|2024-12-01 21:56:10|528.02|522.92|528.08|522.98|528.09|522.99|528.01|522.91|6
1733090180000|2024-12-01 21:56:20|528.09|522.99|528.11|523.01|528.11|523.01|528.09|522.99|5
1733090190000|2024-12-01 21:56:30|528.12|523.02|528.3|523.2|528.31|523.21|528.09|522.99|14
1733090200000|2024-12-01 21:56:40|528.29|523.19|528.33|523.23|528.33|523.23|528.28|523.18|3
1733090210000|2024-12-01 21:56:50|528.34|523.24|528.46|523.36|528.47|523.37|528.33|523.23|11
1733090220000|2024-12-01 21:57:00|528.47|523.37|528.49|523.39|528.5|523.4|528.47|523.37|7
1733090230000|2024-12-01 21:57:10|528.5|523.4|528.5|523.4|528.51|523.41|528.49|523.39|5
1733090240000|2024-12-01 21:57:20|528.51|523.41|528.53|523.43|528.53|523.43|528.5|523.4|5
1733090250000|2024-12-01 21:57:30|528.61|523.51|528.66|523.56|528.66|523.56|528.61|523.51|4
1733090260000|2024-12-01 21:57:40|528.67|523.57|528.48|523.38|528.67|523.57|528.47|523.37|4
1733090270000|2024-12-01 21:57:50|528.49|523.39|528.74|523.64|528.74|523.64|528.49|523.39|7
1733090280000|2024-12-01 21:58:00|528.75|523.65|528.9|523.8|528.9|523.8|528.75|523.65|15
1733090290000|2024-12-01 21:58:10|528.91|523.81|528.99|523.89|528.99|523.89|528.91|523.81|3
1733090300000|2024-12-01 21:58:20|529|523.9|529.13|524.03|529.13|524.03|529|523.9|6
1733090310000|2024-12-01 21:58:30|529.14|524.04|529.16|524.06|529.16|524.06|529.14|524.04|5
1733090320000|2024-12-01 21:58:40|529.15|524.05|529.19|524.09|529.19|524.09|529.15|524.05|5
1733090330000|2024-12-01 21:58:50|529.2|524.1|529.21|524.11|529.21|524.11|529.2|524.1|2
1733090340000|2024-12-01 21:59:00|529.2|524.1|529.21|524.11|529.25|524.15|529.2|524.1|6
1733090350000|2024-12-01 21:59:10|529.23|524.13|529.34|524.24|529.34|524.24|529.21|524.11|6
1733090360000|2024-12-01 21:59:20|529.33|524.23|529.32|524.22|529.34|524.24|529.32|524.22|4
1733090370000|2024-12-01 21:59:30|529.1|524|529.13|524.03|529.13|524.03|529.1|524|2
1733090380000|2024-12-01 21:59:40|529.12|524.02|529.18|524.08|529.19|524.09|529.12|524.02|7
1733090390000|2024-12-01 21:59:50|529.19|524.09|529.25|524.15|529.26|524.16|529.17|524.07|7
1733090400000|2024-12-01 22:00:00|529.26|524.16|529.47|524.37|529.61|524.51|529.26|524.16|5
1733090410000|2024-12-01 22:00:10|529.48|524.38|529.5|524.4|529.5|524.4|529.48|524.38|3
1733090420000|2024-12-01 22:00:20|529.49|524.39|529.54|524.44|529.55|524.45|529.49|524.39|6
1733090430000|2024-12-01 22:00:30|529.55|524.45|529.56|524.46|529.56|524.46|529.55|524.45|6
1733090440000|2024-12-01 22:00:40|529.55|524.45|529.34|524.24|529.56|524.46|529.34|524.24|8
1733090450000|2024-12-01 22:00:50|529.35|524.25|529.37|524.27|529.38|524.28|529.35|524.25|5
1733090460000|2024-12-01 22:01:00|529.36|524.26|529.23|524.13|529.36|524.26|529.22|524.12|4
1733090470000|2024-12-01 22:01:10|529.24|524.14|529.21|524.11|529.26|524.16|529.21|524.11|7
1733090480000|2024-12-01 22:01:20|529.11|524.01|528.86|523.76|529.11|524.01|528.86|523.76|11
1733090490000|2024-12-01 22:01:30|528.85|523.75|528.83|523.73|528.85|523.75|528.82|523.72|5
1733090500000|2024-12-01 22:01:40|528.84|523.74|528.84|523.74|528.85|523.75|528.84|523.74|3
1733090510000|2024-12-01 22:01:50|528.83|523.73|528.82|523.72|528.83|523.73|528.82|523.72|6
1733090520000|2024-12-01 22:02:00|528.77|523.67|528.79|523.69|528.79|523.69|528.77|523.67|3
1733090530000|2024-12-01 22:02:10|528.83|523.73|528.92|523.82|528.96|523.86|528.82|523.72|10
1733090540000|2024-12-01 22:02:20|528.91|523.81|529.07|523.97|529.08|523.98|528.91|523.81|3
1733090550000|2024-12-01 22:02:30|529.06|523.96|529.1|524|529.1|524|529.05|523.95|8
1733090560000|2024-12-01 22:02:40|529.11|524.01|529.12|524.02|529.12|524.02|529.11|524.01|4
1733090570000|2024-12-01 22:02:50|529.13|524.03|529.2|524.1|529.36|524.26|529.13|524.03|9
1733090580000|2024-12-01 22:03:00|529.27|524.17|529.37|524.27|529.37|524.27|529.26|524.16|7
1733090590000|2024-12-01 22:03:10|529.36|524.26|529.44|524.34|529.44|524.34|529.36|524.26|8
1733090600000|2024-12-01 22:03:20|529.43|524.33|529.5|524.4|529.51|524.41|529.42|524.32|9
1733090610000|2024-12-01 22:03:30|529.49|524.39|529.56|524.46|529.56|524.46|529.49|524.39|6
1733090620000|2024-12-01 22:03:40|529.59|524.49|529.75|524.65|529.75|524.65|529.59|524.49|3
1733090630000|2024-12-01 22:03:50|529.74|524.64|529.86|524.76|529.86|524.76|529.74|524.64|12
1733090640000|2024-12-01 22:04:00|529.85|524.75|529.99|524.89|529.99|524.89|529.85|524.75|6
1733090650000|2024-12-01 22:04:10|530.07|524.97|530.06|524.96|530.07|524.97|530.06|524.96|2
1733090660000|2024-12-01 22:04:20|530.07|524.97|530.08|524.98|530.1|525|530.07|524.97|5
1733090670000|2024-12-01 22:04:30|530.07|524.97|530.01|524.91|530.07|524.97|530|524.9|9
1733090680000|2024-12-01 22:04:40|530|524.9|529.59|524.49|530|524.9|529.58|524.48|6
1733090690000|2024-12-01 22:04:50|529.6|524.5|529.7|524.6|529.74|524.64|529.59|524.49|12
1733090700000|2024-12-01 22:05:00|529.71|524.61|529.83|524.73|529.83|524.73|529.71|524.61|12
1733090710000|2024-12-01 22:05:10|529.84|524.74|530.3|525.2|530.3|525.2|529.84|524.74|16
1733090720000|2024-12-01 22:05:20|530.31|525.21|530.46|525.36|530.46|525.36|530.31|525.21|14
1733090730000|2024-12-01 22:05:30|530.47|525.37|530.58|525.48|530.58|525.48|530.47|525.37|12
1733090740000|2024-12-01 22:05:40|530.59|525.49|530.9|525.8|530.9|525.8|530.58|525.48|14
1733090750000|2024-12-01 22:05:50|530.91|525.81|531.15|526.05|531.16|526.06|530.91|525.81|15
1733090760000|2024-12-01 22:06:00|531.16|526.06|531.17|526.07|531.17|526.07|531.16|526.06|2
1733090770000|2024-12-01 22:06:10|531.41|526.31|531.41|526.31|531.43|526.33|531.41|526.31|5
1733090780000|2024-12-01 22:06:20|531.4|526.3|531.2|526.1|531.41|526.31|531.18|526.08|8
1733090790000|2024-12-01 22:06:30|531.19|526.09|531.19|526.09|531.19|526.09|531.19|526.09|1
1733090800000|2024-12-01 22:06:40|531.14|526.04|530.95|525.85|531.14|526.04|530.93|525.83|8
1733090810000|2024-12-01 22:06:50|530.96|525.86|530.97|525.87|530.98|525.88|530.96|525.86|8
1733090820000|2024-12-01 22:07:00|530.96|525.86|530.8|525.7|530.96|525.86|530.79|525.69|5
1733090840000|2024-12-01 22:07:20|529.3|527.2|530.83|528.73|530.85|528.75|529.29|527.19|19
1733090850000|2024-12-01 22:07:30|530.82|528.72|530.04|527.94|530.82|528.72|530.04|527.94|29
1733090860000|2024-12-01 22:07:40|530.01|527.91|529.84|527.74|530.01|527.91|529.76|527.66|18
1733090870000|2024-12-01 22:07:50|529.85|527.75|530.03|527.93|530.19|528.09|529.85|527.75|23
1733090880000|2024-12-01 22:08:00|530.02|527.92|530.04|527.94|530.04|527.94|529.99|527.89|6
1733090890000|2024-12-01 22:08:10|530.11|528.01|530.49|528.39|530.49|528.39|530.11|528.01|28
1733090900000|2024-12-01 22:08:20|530.5|528.4|530.79|528.69|530.79|528.69|530.5|528.4|8
1733090910000|2024-12-01 22:08:30|530.8|528.7|530.85|528.75|530.85|528.75|530.79|528.69|6
1733090920000|2024-12-01 22:08:40|530.86|528.76|530.87|528.77|530.88|528.78|530.86|528.76|4
1733090930000|2024-12-01 22:08:50|530.86|528.76|530.88|528.78|530.92|528.82|530.86|528.76|11
1733090940000|2024-12-01 22:09:00|530.87|528.77|531.11|529.01|531.11|529.01|530.87|528.77|13
1733090950000|2024-12-01 22:09:10|531.12|529.02|531.14|529.04|531.15|529.05|531.1|529|5
1733090960000|2024-12-01 22:09:20|531.15|529.05|531.09|528.99|531.16|529.06|531.09|528.99|7
1733090970000|2024-12-01 22:09:30|531.08|528.98|531.33|529.23|531.34|529.24|531.08|528.98|10
1733090980000|2024-12-01 22:09:40|531.34|529.24|531.46|529.36|531.48|529.38|531.34|529.24|7
1733090990000|2024-12-01 22:09:50|531.47|529.37|531.69|529.59|531.69|529.59|531.47|529.37|12
1733091000000|2024-12-01 22:10:00|531.7|529.6|531.82|529.72|531.83|529.73|531.7|529.6|8
1733091010000|2024-12-01 22:10:10|532.05|529.95|532.35|530.25|532.4|530.3|532.05|529.95|13
1733091020000|2024-12-01 22:10:20|532.34|530.24|532.04|529.94|532.35|530.25|532.04|529.94|10
1733091030000|2024-12-01 22:10:30|532.03|529.93|531.94|529.84|532.03|529.93|531.93|529.83|10
1733091040000|2024-12-01 22:10:40|531.93|529.83|531.72|529.62|531.93|529.83|531.72|529.62|11
1733091050000|2024-12-01 22:10:50|531.71|529.61|531.65|529.55|531.71|529.61|531.64|529.54|7
1733091060000|2024-12-01 22:11:00|531.66|529.56|531.61|529.51|531.69|529.59|531.61|529.51|7
1733091070000|2024-12-01 22:11:10|531.48|529.38|531.48|529.38|531.48|529.38|531.46|529.36|9
1733091080000|2024-12-01 22:11:20|531.49|529.39|531.62|529.52|531.62|529.52|531.49|529.39|11
1733091090000|2024-12-01 22:11:30|531.63|529.53|531.28|529.18|531.63|529.53|531.28|529.18|18
1733091100000|2024-12-01 22:11:40|531.06|528.96|531.04|528.94|531.22|529.12|531.04|528.94|12
1733091110000|2024-12-01 22:11:50|531.06|528.96|531.13|529.03|531.13|529.03|531.05|528.95|7
1733091120000|2024-12-01 22:12:00|531.14|529.04|531.04|528.94|531.16|529.06|531.04|528.94|9
1733091130000|2024-12-01 22:12:10|531.03|528.93|530.83|528.73|531.03|528.93|530.83|528.73|14
1733091140000|2024-12-01 22:12:20|530.84|528.74|530.68|528.58|530.84|528.74|530.68|528.58|7
1733091150000|2024-12-01 22:12:30|530.67|528.57|530.52|528.42|530.67|528.57|530.52|528.42|9
1733091160000|2024-12-01 22:12:40|530.51|528.41|530.61|528.51|530.61|528.51|530.51|528.41|7
1733091170000|2024-12-01 22:12:50|530.62|528.52|530.65|528.55|530.65|528.55|530.62|528.52|4
1733091180000|2024-12-01 22:13:00|530.64|528.54|530.81|528.71|530.85|528.75|530.64|528.54|13
1733091190000|2024-12-01 22:13:10|530.69|528.59|529.96|527.86|530.69|528.59|529.92|527.82|16
1733091200000|2024-12-01 22:13:20|529.95|527.85|529.28|527.18|529.95|527.85|529.27|527.17|21
1733091210000|2024-12-01 22:13:30|529.29|527.19|529.41|527.31|529.42|527.32|529.29|527.19|10
1733091220000|2024-12-01 22:13:40|529.23|527.13|529.28|527.18|529.28|527.18|529.21|527.11|10
1733091230000|2024-12-01 22:13:50|529.29|527.19|529.43|527.33|529.44|527.34|529.29|527.19|9
1733091240000|2024-12-01 22:14:00|529.44|527.34|529.29|527.19|529.61|527.51|529.29|527.19|12
1733091250000|2024-12-01 22:14:10|529.28|527.18|529.36|527.26|529.36|527.26|529.28|527.18|9
1733091260000|2024-12-01 22:14:20|529.37|527.27|529.52|527.42|529.52|527.42|529.37|527.27|18
1733091270000|2024-12-01 22:14:30|529.53|527.43|529.32|527.22|529.53|527.43|529.32|527.22|10
1733091280000|2024-12-01 22:14:40|529.2|527.1|529.03|526.93|529.21|527.11|529.02|526.92|15
1733091290000|2024-12-01 22:14:50|529.04|526.94|529.23|527.13|529.23|527.13|529.03|526.93|8
1733091300000|2024-12-01 22:15:00|529.24|527.14|529.08|526.98|529.27|527.17|529.08|526.98|9
1733091310000|2024-12-01 22:15:10|529.07|526.97|528.75|526.65|529.07|526.97|528.75|526.65|14
1733091320000|2024-12-01 22:15:20|528.73|526.63|528.54|526.44|528.73|526.63|528.54|526.44|12
1733091330000|2024-12-01 22:15:30|528.53|526.43|528.23|526.13|528.54|526.44|528.23|526.13|12
1733091340000|2024-12-01 22:15:40|528.22|526.12|527.75|525.65|528.22|526.12|527.75|525.65|15
1733091350000|2024-12-01 22:15:50|527.73|525.63|527.65|525.55|527.73|525.63|527.65|525.55|11
1733091360000|2024-12-01 22:16:00|527.64|525.54|527.68|525.58|527.68|525.58|527.63|525.53|6
1733091370000|2024-12-01 22:16:10|527.67|525.57|527.86|525.76|527.86|525.76|527.67|525.57|7
1733091380000|2024-12-01 22:16:20|527.87|525.77|528.01|525.91|528.03|525.93|527.87|525.77|10
1733091390000|2024-12-01 22:16:30|528.02|525.92|528.03|525.93|528.05|525.95|528|525.9|8
1733091400000|2024-12-01 22:16:40|527.83|525.73|527.39|525.29|527.83|525.73|527.39|525.29|11
1733091410000|2024-12-01 22:16:50|527.38|525.28|527.34|525.24|527.38|525.28|527.32|525.22|9
1733091420000|2024-12-01 22:17:00|527.35|525.25|527.86|525.76|527.86|525.76|527.35|525.25|19
1733091430000|2024-12-01 22:17:10|527.87|525.77|528.08|525.98|528.09|525.99|527.87|525.77|14
1733091440000|2024-12-01 22:17:20|528.07|525.97|527.78|525.68|528.07|525.97|527.78|525.68|10
1733091450000|2024-12-01 22:17:30|527.77|525.67|527.9|525.8|527.9|525.8|527.77|525.67|14
1733091460000|2024-12-01 22:17:40|527.91|525.81|528.29|526.19|528.3|526.2|527.91|525.81|19
1733091470000|2024-12-01 22:17:50|528.28|526.18|528.31|526.21|528.31|526.21|528.28|526.18|4
1733091480000|2024-12-01 22:18:00|528.32|526.22|528.55|526.45|528.55|526.45|528.32|526.22|15
1733091490000|2024-12-01 22:18:10|528.66|526.56|528.83|526.73|529.01|526.91|528.62|526.52|4
1733091500000|2024-12-01 22:18:20|528.84|526.74|529.17|527.07|529.29|527.19|528.84|526.74|22
1733091510000|2024-12-01 22:18:30|529.15|527.05|529.02|526.92|529.15|527.05|529.02|526.92|10
1733091520000|2024-12-01 22:18:40|529.03|526.93|529.68|527.58|529.68|527.58|529.03|526.93|19
1733091530000|2024-12-01 22:18:50|529.69|527.59|529.48|527.38|529.73|527.63|529.48|527.38|9
1733091540000|2024-12-01 22:19:00|529.52|527.42|529.72|527.62|529.72|527.62|529.52|527.42|12
1733091550000|2024-12-01 22:19:10|529.71|527.61|529.56|527.46|529.72|527.62|529.52|527.42|10
1733091560000|2024-12-01 22:19:20|529.57|527.47|529.84|527.74|529.9|527.8|529.57|527.47|16
1733091570000|2024-12-01 22:19:30|529.83|527.73|529.85|527.75|529.85|527.75|529.82|527.72|4
1733091580000|2024-12-01 22:19:40|529.86|527.76|529.91|527.81|529.92|527.82|529.86|527.76|5
1733091590000|2024-12-01 22:19:50|529.92|527.82|530.29|528.19|530.29|528.19|529.92|527.82|13
1733091600000|2024-12-01 22:20:00|530.3|528.2|530.62|528.52|530.62|528.52|530.3|528.2|16
1733091610000|2024-12-01 22:20:10|530.64|528.54|531.06|528.96|531.06|528.96|530.64|528.54|20
1733091620000|2024-12-01 22:20:20|531.07|528.97|531.23|529.13|531.24|529.14|531.07|528.97|12
1733091630000|2024-12-01 22:20:30|531.22|529.12|531.11|529.01|531.22|529.12|531.09|528.99|8
1733091640000|2024-12-01 22:20:40|531.12|529.02|531.12|529.02|531.17|529.07|531.12|529.02|7
1733091650000|2024-12-01 22:20:50|531.13|529.03|531.13|529.03|531.13|529.03|531.12|529.02|3
1733091660000|2024-12-01 22:21:00|531.12|529.02|530.99|528.89|531.14|529.04|530.99|528.89|7
1733091670000|2024-12-01 22:21:10|530.98|528.88|530.69|528.59|530.98|528.88|530.54|528.44|9
1733091680000|2024-12-01 22:21:20|530.68|528.58|530.67|528.57|530.68|528.58|530.67|528.57|2
1733091690000|2024-12-01 22:21:30|530.66|528.56|530.53|528.43|530.66|528.56|530.53|528.43|6
1733091700000|2024-12-01 22:21:40|530.52|528.42|530.45|528.35|530.52|528.42|530.44|528.34|6
1733091710000|2024-12-01 22:21:50|530.44|528.34|530.37|528.27|530.44|528.34|530.37|528.27|5
1733091720000|2024-12-01 22:22:00|530.36|528.26|530.61|528.51|530.61|528.51|530.24|528.14|12
1733091730000|2024-12-01 22:22:10|530.62|528.52|530.96|528.86|530.96|528.86|530.62|528.52|14
1733091740000|2024-12-01 22:22:20|530.95|528.85|530.84|528.74|530.95|528.85|530.84|528.74|3
1733091750000|2024-12-01 22:22:30|530.83|528.73|530.58|528.48|530.83|528.73|530.58|528.48|12
1733091760000|2024-12-01 22:22:40|530.57|528.47|530.12|528.02|530.57|528.47|530.09|527.99|15
1733091770000|2024-12-01 22:22:50|530.13|528.03|530.16|528.06|530.16|528.06|530.13|528.03|4
1733091780000|2024-12-01 22:23:00|530.17|528.07|530.18|528.08|530.18|528.08|530.17|528.07|2
1733091790000|2024-12-01 22:23:10|530.19|528.09|530.19|528.09|530.19|528.09|530.18|528.08|5
1733091800000|2024-12-01 22:23:20|530.18|528.08|530.13|528.03|530.18|528.08|530.12|528.02|4
1733091810000|2024-12-01 22:23:30|530.12|528.02|530.09|527.99|530.14|528.04|530.03|527.93|13
1733091820000|2024-12-01 22:23:40|530.08|527.98|529.88|527.78|530.08|527.98|529.88|527.78|6
1733091830000|2024-12-01 22:23:50|529.89|527.79|529.9|527.8|529.9|527.8|529.89|527.79|4
1733091840000|2024-12-01 22:24:00|529.89|527.79|529.9|527.8|529.9|527.8|529.88|527.78|4
1733091850000|2024-12-01 22:24:10|529.91|527.81|530.14|528.04|530.15|528.05|529.9|527.8|5
1733091860000|2024-12-01 22:24:20|530.13|528.03|530.13|528.03|530.13|528.03|530.13|528.03|1
1733091870000|2024-12-01 22:24:30|530.12|528.02|530.4|528.3|530.4|528.3|530.12|528.02|14
1733091880000|2024-12-01 22:24:40|530.37|528.27|530.59|528.49|530.59|528.49|530.37|528.27|14
1733091890000|2024-12-01 22:24:50|530.58|528.48|530.69|528.59|530.69|528.59|530.58|528.48|7
1733091900000|2024-12-01 22:25:00|530.7|528.6|530.74|528.64|530.74|528.64|530.69|528.59|9
1733091910000|2024-12-01 22:25:10|530.76|528.66|530.8|528.7|530.8|528.7|530.75|528.65|10
1733091920000|2024-12-01 22:25:20|530.72|528.62|530.71|528.61|530.72|528.62|530.71|528.61|4
1733091930000|2024-12-01 22:25:30|530.65|528.55|530.64|528.54|530.65|528.55|530.64|528.54|4
1733091940000|2024-12-01 22:25:40|530.63|528.53|530.34|528.24|530.63|528.53|530.34|528.24|6
1733091950000|2024-12-01 22:25:50|530.33|528.23|530.32|528.22|530.33|528.23|530.32|528.22|2
1733091960000|2024-12-01 22:26:00|530.13|528.03|529.68|527.58|530.14|528.04|529.68|527.58|15
1733091970000|2024-12-01 22:26:10|529.67|527.57|529.28|527.18|529.67|527.57|529.28|527.18|17
1733091980000|2024-12-01 22:26:20|529.27|527.17|529.22|527.12|529.27|527.17|529.22|527.12|8
1733091990000|2024-12-01 22:26:30|529.21|527.11|529.26|527.16|529.26|527.16|529.19|527.09|8
1733092000000|2024-12-01 22:26:40|529.27|527.17|529.45|527.35|529.47|527.37|529.27|527.17|11
1733092010000|2024-12-01 22:26:50|529.46|527.36|529.44|527.34|529.46|527.36|529.44|527.34|3
1733092020000|2024-12-01 22:27:00|529.49|527.39|529.47|527.37|529.51|527.41|529.47|527.37|8
1733092030000|2024-12-01 22:27:10|529.45|527.35|529.21|527.11|529.45|527.35|529.2|527.1|11
1733092040000|2024-12-01 22:27:20|529.2|527.1|529.17|527.07|529.21|527.11|529.17|527.07|7
1733092050000|2024-12-01 22:27:30|529.16|527.06|529.38|527.28|529.38|527.28|529.16|527.06|10
1733092060000|2024-12-01 22:27:40|529.37|527.27|529.38|527.28|529.39|527.29|529.37|527.27|3
1733092070000|2024-12-01 22:27:50|529.29|527.19|529.27|527.17|529.3|527.2|529.27|527.17|5
1733092080000|2024-12-01 22:28:00|529.26|527.16|529.26|527.16|529.28|527.18|529.24|527.14|6
1733092090000|2024-12-01 22:28:10|529.25|527.15|529.35|527.25|529.35|527.25|529.23|527.13|7
1733092100000|2024-12-01 22:28:20|529.36|527.26|529.45|527.35|529.45|527.35|529.36|527.26|10
1733092110000|2024-12-01 22:28:30|529.46|527.36|529.52|527.42|529.52|527.42|529.46|527.36|10
1733092120000|2024-12-01 22:28:40|529.65|527.55|529.65|527.55|529.66|527.56|529.64|527.54|4
1733092130000|2024-12-01 22:28:50|529.66|527.56|529.77|527.67|529.77|527.67|529.65|527.55|8
1733092140000|2024-12-01 22:29:00|529.76|527.66|529.67|527.57|529.77|527.67|529.67|527.57|7
1733092150000|2024-12-01 22:29:10|529.66|527.56|529.63|527.53|529.66|527.56|529.6|527.5|4
1733092160000|2024-12-01 22:29:20|529.62|527.52|529.57|527.47|529.63|527.53|529.57|527.47|5
1733092170000|2024-12-01 22:29:30|529.56|527.46|529.4|527.3|529.56|527.46|529.4|527.3|6
1733092180000|2024-12-01 22:29:40|529.41|527.31|529.31|527.21|529.41|527.31|529.3|527.2|7
1733092190000|2024-12-01 22:29:50|529.3|527.2|529.29|527.19|529.3|527.2|529.29|527.19|4
1733092200000|2024-12-01 22:30:00|529.28|527.18|529.2|527.1|529.28|527.18|529.19|527.09|6
1733092210000|2024-12-01 22:30:10|529.21|527.11|529.38|527.28|529.38|527.28|529.21|527.11|7
1733092220000|2024-12-01 22:30:20|529.43|527.33|529.47|527.37|529.47|527.37|529.43|527.33|4
1733092230000|2024-12-01 22:30:30|529.46|527.36|529.62|527.52|529.63|527.53|529.45|527.35|10
1733092240000|2024-12-01 22:30:40|529.63|527.53|529.63|527.53|529.63|527.53|529.63|527.53|1
1733092250000|2024-12-01 22:30:50|529.64|527.54|529.9|527.8|529.93|527.83|529.64|527.54|5
1733092260000|2024-12-01 22:31:00|529.89|527.79|529.87|527.77|529.9|527.8|529.87|527.77|5
1733092270000|2024-12-01 22:31:10|529.86|527.76|529.86|527.76|529.86|527.76|529.85|527.75|3
1733092280000|2024-12-01 22:31:20|529.85|527.75|529.92|527.82|529.92|527.82|529.85|527.75|6
1733092290000|2024-12-01 22:31:30|529.93|527.83|530.01|527.91|530.07|527.97|529.93|527.83|7
1733092300000|2024-12-01 22:31:40|529.96|527.86|529.83|527.73|529.96|527.86|529.83|527.73|5
1733092310000|2024-12-01 22:31:50|529.82|527.72|529.8|527.7|529.82|527.72|529.8|527.7|5
1733092320000|2024-12-01 22:32:00|529.81|527.71|529.82|527.72|529.82|527.72|529.81|527.71|2
1733092330000|2024-12-01 22:32:10|529.83|527.73|529.86|527.76|529.86|527.76|529.83|527.73|4
1733092340000|2024-12-01 22:32:20|529.87|527.77|530.32|528.22|530.32|528.22|529.87|527.77|14
1733092350000|2024-12-01 22:32:30|530.33|528.23|530.35|528.25|530.35|528.25|530.32|528.22|5
1733092360000|2024-12-01 22:32:40|530.33|528.23|530.35|528.25|530.35|528.25|530.33|528.23|3
1733092370000|2024-12-01 22:32:50|530.41|528.31|530.59|528.49|530.59|528.49|530.41|528.31|11
1733092380000|2024-12-01 22:33:00|530.58|528.48|530.47|528.37|530.58|528.48|530.47|528.37|5
1733092390000|2024-12-01 22:33:10|530.46|528.36|530.52|528.42|530.52|528.42|530.46|528.36|3
1733092400000|2024-12-01 22:33:20|530.51|528.41|530.53|528.43|530.53|528.43|530.51|528.41|3
1733092410000|2024-12-01 22:33:30|530.52|528.42|530.58|528.48|530.58|528.48|530.52|528.42|5
1733092420000|2024-12-01 22:33:40|530.59|528.49|530.66|528.56|530.67|528.57|530.59|528.49|6
1733092430000|2024-12-01 22:33:50|530.65|528.55|530.68|528.58|530.69|528.59|530.65|528.55|6
1733092440000|2024-12-01 22:34:00|530.67|528.57|530.61|528.51|530.67|528.57|530.56|528.46|9
1733092450000|2024-12-01 22:34:10|530.51|528.41|530.62|528.52|530.62|528.52|530.5|528.4|16
1733092460000|2024-12-01 22:34:20|530.61|528.51|530.59|528.49|530.61|528.51|530.59|528.49|3
1733092470000|2024-12-01 22:34:30|530.54|528.44|530.27|528.17|530.56|528.46|530.26|528.16|17
1733092480000|2024-12-01 22:34:40|530.21|528.11|529.74|527.64|530.21|528.11|529.73|527.63|17
1733092490000|2024-12-01 22:34:50|529.75|527.65|529.55|527.45|529.75|527.65|529.47|527.37|16
1733092500000|2024-12-01 22:35:00|529.56|527.46|529.79|527.69|529.79|527.69|529.56|527.46|6
1733092510000|2024-12-01 22:35:10|529.8|527.7|529.79|527.69|529.8|527.7|529.79|527.69|2
1733092520000|2024-12-01 22:35:20|529.8|527.7|530.03|527.93|530.03|527.93|529.8|527.7|6
1733092530000|2024-12-01 22:35:30|530.05|527.95|530.05|527.95|530.05|527.95|530.04|527.94|3
1733092540000|2024-12-01 22:35:40|530.1|528|530.51|528.41|530.51|528.41|530.1|528|24
1733092550000|2024-12-01 22:35:50|530.52|528.42|530.55|528.45|530.55|528.45|530.51|528.41|6
1733092560000|2024-12-01 22:36:00|530.56|528.46|530.59|528.49|530.59|528.49|530.54|528.44|7
1733092570000|2024-12-01 22:36:10|530.6|528.5|530.43|528.33|530.6|528.5|530.39|528.29|9
1733092580000|2024-12-01 22:36:20|530.42|528.32|530.46|528.36|530.59|528.49|530.42|528.32|10
1733092590000|2024-12-01 22:36:30|530.48|528.38|530.5|528.4|530.62|528.52|530.48|528.38|18
1733092600000|2024-12-01 22:36:40|530.51|528.41|530.55|528.45|530.55|528.45|530.51|528.41|5
1733092610000|2024-12-01 22:36:50|530.56|528.46|530.64|528.54|530.64|528.54|530.54|528.44|13
1733092620000|2024-12-01 22:37:00|530.63|528.53|530.68|528.58|530.69|528.59|530.63|528.53|8
1733092630000|2024-12-01 22:37:10|530.63|528.53|530.57|528.47|530.63|528.53|530.57|528.47|3
1733092640000|2024-12-01 22:37:20|530.56|528.46|530.54|528.44|530.56|528.46|530.54|528.44|3
1733092650000|2024-12-01 22:37:30|530.53|528.43|530.43|528.33|530.53|528.43|530.42|528.32|10
1733092660000|2024-12-01 22:37:40|530.44|528.34|530.47|528.37|530.47|528.37|530.44|528.34|4
1733092670000|2024-12-01 22:37:50|530.48|528.38|530.47|528.37|530.49|528.39|530.46|528.36|6
1733092680000|2024-12-01 22:38:00|530.48|528.38|530.44|528.34|530.53|528.43|530.44|528.34|3
1733092690000|2024-12-01 22:38:10|530.43|528.33|530.49|528.39|530.49|528.39|530.43|528.33|6
1733092700000|2024-12-01 22:38:20|530.5|528.4|530.61|528.51|530.61|528.51|530.5|528.4|5
1733092710000|2024-12-01 22:38:30|530.62|528.52|530.61|528.51|530.62|528.52|530.55|528.45|4
1733092720000|2024-12-01 22:38:40|530.6|528.5|530.69|528.59|530.69|528.59|530.6|528.5|7
1733092730000|2024-12-01 22:38:50|530.7|528.6|530.74|528.64|530.74|528.64|530.7|528.6|5
1733092740000|2024-12-01 22:39:00|530.73|528.63|530.79|528.69|530.79|528.69|530.73|528.63|7
1733092750000|2024-12-01 22:39:10|530.78|528.68|530.74|528.64|530.85|528.75|530.74|528.64|7
1733092760000|2024-12-01 22:39:20|530.73|528.63|530.56|528.46|530.73|528.63|530.56|528.46|8
1733092770000|2024-12-01 22:39:30|530.55|528.45|530.55|528.45|530.55|528.45|530.55|528.45|1
1733092780000|2024-12-01 22:39:40|530.54|528.44|530.53|528.43|530.54|528.44|530.53|528.43|2
1733092790000|2024-12-01 22:39:50|530.52|528.42|530.44|528.34|530.52|528.42|530.43|528.33|7
1733092800000|2024-12-01 22:40:00|530.48|528.38|530.46|528.36|530.49|528.39|530.46|528.36|5
1733092810000|2024-12-01 22:40:10|530.45|528.35|530.47|528.37|530.47|528.37|530.41|528.31|6
1733092820000|2024-12-01 22:40:20|530.46|528.36|530.32|528.22|530.46|528.36|530.31|528.21|8
1733092830000|2024-12-01 22:40:30|530.29|528.19|530.57|528.47|530.57|528.47|530.29|528.19|15
1733092840000|2024-12-01 22:40:40|530.58|528.48|530.54|528.44|530.62|528.52|530.53|528.43|15
1733092850000|2024-12-01 22:40:50|530.53|528.43|530.63|528.53|530.63|528.53|530.52|528.42|15
1733092860000|2024-12-01 22:41:00|530.58|528.48|530.61|528.51|530.61|528.51|530.58|528.48|4
1733092870000|2024-12-01 22:41:10|530.62|528.52|530.66|528.56|530.68|528.58|530.62|528.52|8
1733092880000|2024-12-01 22:41:20|530.67|528.57|530.68|528.58|530.68|528.58|530.67|528.57|2
1733092890000|2024-12-01 22:41:30|530.69|528.59|530.69|528.59|530.69|528.59|530.69|528.59|1
1733092900000|2024-12-01 22:41:40|530.7|528.6|530.77|528.67|530.78|528.68|530.7|528.6|7
1733092910000|2024-12-01 22:41:50|530.76|528.66|530.73|528.63|530.76|528.66|530.73|528.63|4
1733092920000|2024-12-01 22:42:00|530.55|528.45|530.57|528.47|530.57|528.47|530.55|528.45|5
1733092930000|2024-12-01 22:42:10|530.58|528.48|530.71|528.61|530.72|528.62|530.58|528.48|6
1733092940000|2024-12-01 22:42:20|530.65|528.55|530.66|528.56|530.66|528.56|530.64|528.54|4
1733092950000|2024-12-01 22:42:30|530.67|528.57|530.73|528.63|530.73|528.63|530.67|528.57|6
1733092970000|2024-12-01 22:42:50|530.74|528.64|530.73|528.63|530.75|528.65|530.73|528.63|4
1733092980000|2024-12-01 22:43:00|530.74|528.64|530.73|528.63|530.74|528.64|530.73|528.63|2
1733092990000|2024-12-01 22:43:10|530.67|528.57|530.7|528.6|530.7|528.6|530.67|528.57|8
1733093000000|2024-12-01 22:43:20|530.71|528.61|530.72|528.62|530.72|528.62|530.71|528.61|2
1733093010000|2024-12-01 22:43:30|530.73|528.63|530.72|528.62|530.82|528.72|530.72|528.62|9
1733093020000|2024-12-01 22:43:40|530.73|528.63|530.59|528.49|530.73|528.63|530.59|528.49|4
1733093030000|2024-12-01 22:43:50|530.6|528.5|530.59|528.49|530.6|528.5|530.58|528.48|4
1733093040000|2024-12-01 22:44:00|530.58|528.48|530.56|528.46|530.58|528.48|530.56|528.46|3
1733093050000|2024-12-01 22:44:10|530.54|528.44|530.48|528.38|530.56|528.46|530.48|528.38|4
1733093060000|2024-12-01 22:44:20|530.49|528.39|530.54|528.44|530.54|528.44|530.49|528.39|8
1733093070000|2024-12-01 22:44:30|530.55|528.45|530.52|528.42|530.55|528.45|530.52|528.42|3
1733093080000|2024-12-01 22:44:40|530.53|528.43|530.51|528.41|530.53|528.43|530.51|528.41|3
1733093090000|2024-12-01 22:44:50|530.5|528.4|530.59|528.49|530.6|528.5|530.5|528.4|5
1733093100000|2024-12-01 22:45:00|530.58|528.48|530.55|528.45|530.58|528.48|530.53|528.43|7
1733093110000|2024-12-01 22:45:10|530.56|528.46|530.44|528.34|530.56|528.46|530.44|528.34|4
1733093120000|2024-12-01 22:45:20|530.45|528.35|530.6|528.5|530.62|528.52|530.45|528.35|16
1733093130000|2024-12-01 22:45:30|530.59|528.49|530.59|528.49|530.59|528.49|530.58|528.48|3
1733093140000|2024-12-01 22:45:40|530.58|528.48|530.47|528.37|530.58|528.48|530.47|528.37|3
1733093150000|2024-12-01 22:45:50|530.46|528.36|530.53|528.43|530.53|528.43|530.44|528.34|7
1733093160000|2024-12-01 22:46:00|530.52|528.42|530.43|528.33|530.52|528.42|530.43|528.33|9
1733093170000|2024-12-01 22:46:10|530.33|528.23|530.33|528.23|530.33|528.23|530.33|528.23|1
1733093180000|2024-12-01 22:46:20|530.32|528.22|530.32|528.22|530.33|528.23|530.32|528.22|3
1733093190000|2024-12-01 22:46:30|530.31|528.21|530.3|528.2|530.31|528.21|530.3|528.2|2
1733093200000|2024-12-01 22:46:40|530.29|528.19|530.24|528.14|530.34|528.24|530.24|528.14|4
1733093210000|2024-12-01 22:46:50|530.25|528.15|530.24|528.14|530.25|528.15|530.22|528.12|7
1733093220000|2024-12-01 22:47:00|530.26|528.16|530.28|528.18|530.31|528.21|530.25|528.15|10
1733093230000|2024-12-01 22:47:10|530.27|528.17|530.26|528.16|530.27|528.17|530.26|528.16|2
1733093240000|2024-12-01 22:47:20|530.27|528.17|530.25|528.15|530.27|528.17|530.25|528.15|3
1733093250000|2024-12-01 22:47:30|530.24|528.14|530.16|528.06|530.33|528.23|530.16|528.06|7
1733093260000|2024-12-01 22:47:40|530.15|528.05|530.21|528.11|530.21|528.11|530.01|527.91|10
1733093270000|2024-12-01 22:47:50|530.22|528.12|530.22|528.12|530.22|528.12|530.22|528.12|1
1733093280000|2024-12-01 22:48:00|530.23|528.13|530.34|528.24|530.34|528.24|530.22|528.12|7
1733093290000|2024-12-01 22:48:10|530.35|528.25|530.54|528.44|530.54|528.44|530.35|528.25|5
1733093300000|2024-12-01 22:48:20|530.56|528.46|530.76|528.66|530.76|528.66|530.56|528.46|16
1733093310000|2024-12-01 22:48:30|530.77|528.67|530.85|528.75|530.85|528.75|530.77|528.67|9
1733093320000|2024-12-01 22:48:40|530.86|528.76|531.19|529.09|531.26|529.16|530.86|528.76|13
1733093330000|2024-12-01 22:48:50|531.2|529.1|531.2|529.1|531.2|529.1|531.19|529.09|3
1733093340000|2024-12-01 22:49:00|531.21|529.11|531.77|529.67|531.77|529.67|531.21|529.11|4
1733093350000|2024-12-01 22:49:10|531.64|529.54|531.83|529.73|531.83|529.73|531.64|529.54|19
1733093360000|2024-12-01 22:49:20|531.84|529.74|531.85|529.75|531.86|529.76|531.84|529.74|4
1733093370000|2024-12-01 22:49:30|531.77|529.67|531.73|529.63|531.77|529.67|531.72|529.62|8
1733093380000|2024-12-01 22:49:40|531.72|529.62|531.73|529.63|531.73|529.63|531.72|529.62|2
1733093390000|2024-12-01 22:49:50|531.72|529.62|531.8|529.7|531.81|529.71|531.62|529.52|9
1733093400000|2024-12-01 22:50:00|531.81|529.71|531.8|529.7|531.81|529.71|531.8|529.7|2
1733093410000|2024-12-01 22:50:10|531.76|529.66|531.69|529.59|531.76|529.66|531.69|529.59|4
1733093420000|2024-12-01 22:50:20|531.68|529.58|531.64|529.54|531.68|529.58|531.64|529.54|5
1733093430000|2024-12-01 22:50:30|531.63|529.53|531.53|529.43|531.63|529.53|531.53|529.43|9
1733093440000|2024-12-01 22:50:40|531.52|529.42|531.45|529.35|531.54|529.44|531.41|529.31|10
1733093450000|2024-12-01 22:50:50|531.44|529.34|531.32|529.22|531.44|529.34|531.32|529.22|6
1733093460000|2024-12-01 22:51:00|531.31|529.21|531.31|529.21|531.32|529.22|531.31|529.21|5
1733093470000|2024-12-01 22:51:10|531.39|529.29|531.4|529.3|531.4|529.3|531.39|529.29|2
1733093480000|2024-12-01 22:51:20|531.41|529.31|531.47|529.37|531.47|529.37|531.41|529.31|3
1733093490000|2024-12-01 22:51:30|531.48|529.38|531.7|529.6|531.7|529.6|531.48|529.38|8
1733093500000|2024-12-01 22:51:40|531.71|529.61|531.73|529.63|531.73|529.63|531.7|529.6|5
1733093510000|2024-12-01 22:51:50|531.74|529.64|531.83|529.73|531.83|529.73|531.74|529.64|7
1733093520000|2024-12-01 22:52:00|531.84|529.74|531.94|529.84|531.94|529.84|531.84|529.74|3
1733093530000|2024-12-01 22:52:10|531.89|529.79|531.78|529.68|531.89|529.79|531.75|529.65|7
1733093540000|2024-12-01 22:52:20|531.79|529.69|531.7|529.6|531.8|529.7|531.7|529.6|5
1733093550000|2024-12-01 22:52:30|531.69|529.59|531.59|529.49|531.69|529.59|531.59|529.49|6
1733093560000|2024-12-01 22:52:40|531.57|529.47|531.57|529.47|531.58|529.48|531.56|529.46|6
1733093570000|2024-12-01 22:52:50|531.56|529.46|531.51|529.41|531.56|529.46|531.5|529.4|3
1733093580000|2024-12-01 22:53:00|531.52|529.42|531.55|529.45|531.55|529.45|531.52|529.42|4
1733093590000|2024-12-01 22:53:10|531.56|529.46|531.5|529.4|531.56|529.46|531.5|529.4|4
1733093600000|2024-12-01 22:53:20|531.49|529.39|531.47|529.37|531.49|529.39|531.47|529.37|3
1733093610000|2024-12-01 22:53:30|531.42|529.32|531.35|529.25|531.42|529.32|531.35|529.25|6
1733093620000|2024-12-01 22:53:40|531.33|529.23|531.32|529.22|531.33|529.23|531.23|529.13|7
1733093630000|2024-12-01 22:53:50|531.31|529.21|531.26|529.16|531.31|529.21|531.24|529.14|7
1733093640000|2024-12-01 22:54:00|531.27|529.17|531.29|529.19|531.29|529.19|531.27|529.17|3
1733093650000|2024-12-01 22:54:10|531.3|529.2|531.36|529.26|531.36|529.26|531.29|529.19|4
1733093660000|2024-12-01 22:54:20|531.37|529.27|531.39|529.29|531.39|529.29|531.36|529.26|5
1733093670000|2024-12-01 22:54:30|531.38|529.28|531.22|529.12|531.38|529.28|531.22|529.12|3
1733093680000|2024-12-01 22:54:40|531.23|529.13|531.35|529.25|531.37|529.27|531.23|529.13|6
1733093690000|2024-12-01 22:54:50|531.34|529.24|531.36|529.26|531.36|529.26|531.34|529.24|3
1733093700000|2024-12-01 22:55:00|531.37|529.27|531.51|529.41|531.51|529.41|531.37|529.27|4
1733093710000|2024-12-01 22:55:10|531.52|529.42|531.45|529.35|531.62|529.52|531.43|529.33|12
1733093720000|2024-12-01 22:55:20|531.46|529.36|531.52|529.42|531.52|529.42|531.46|529.36|7
1733093730000|2024-12-01 22:55:30|531.53|529.43|531.6|529.5|531.6|529.5|531.53|529.43|6
1733093740000|2024-12-01 22:55:40|531.61|529.51|532.85|530.75|532.86|530.76|531.61|529.51|26
1733093750000|2024-12-01 22:55:50|532.86|530.76|533.03|530.93|533.03|530.93|532.81|530.71|18
1733093760000|2024-12-01 22:56:00|533.04|530.94|533.1|531|533.1|531|533.04|530.94|6
1733093770000|2024-12-01 22:56:10|533.09|530.99|533.67|531.57|533.67|531.57|533.08|530.98|20
1733093780000|2024-12-01 22:56:20|533.68|531.58|533.76|531.66|533.76|531.66|533.68|531.58|13
1733093790000|2024-12-01 22:56:30|533.77|531.67|533.72|531.62|533.77|531.67|533.72|531.62|6
1733093800000|2024-12-01 22:56:40|533.73|531.63|533.68|531.58|533.73|531.63|533.44|531.34|20
1733093810000|2024-12-01 22:56:50|533.69|531.59|533.7|531.6|533.7|531.6|533.68|531.58|6
1733093820000|2024-12-01 22:57:00|533.69|531.59|533.76|531.66|533.82|531.72|533.66|531.56|17
1733093830000|2024-12-01 22:57:10|533.75|531.65|533.69|531.59|533.75|531.65|533.68|531.58|5
1733093840000|2024-12-01 22:57:20|533.68|531.58|533.85|531.75|533.85|531.75|533.67|531.57|10
1733093850000|2024-12-01 22:57:30|533.86|531.76|534.06|531.96|534.06|531.96|533.86|531.76|13
1733093860000|2024-12-01 22:57:40|534.05|531.95|533.99|531.89|534.05|531.95|533.99|531.89|7
1733093870000|2024-12-01 22:57:50|533.98|531.88|533.93|531.83|533.98|531.88|533.86|531.76|7
1733093880000|2024-12-01 22:58:00|533.92|531.82|534.04|531.94|534.14|532.04|533.92|531.82|13
1733093890000|2024-12-01 22:58:10|534.03|531.93|533.88|531.78|534.03|531.93|533.88|531.78|15
1733093900000|2024-12-01 22:58:20|533.89|531.79|533.44|531.34|533.89|531.79|533.44|531.34|20
1733093910000|2024-12-01 22:58:30|533.43|531.33|533.06|530.96|533.43|531.33|533.06|530.96|17
1733093920000|2024-12-01 22:58:40|533.05|530.95|532.75|530.65|533.05|530.95|532.75|530.65|9
1733093930000|2024-12-01 22:58:50|532.69|530.59|532.55|530.45|532.69|530.59|532.55|530.45|11
1733093940000|2024-12-01 22:59:00|532.54|530.44|532.28|530.18|532.54|530.44|532.24|530.14|11
1733093950000|2024-12-01 22:59:10|532.29|530.19|532.39|530.29|532.39|530.29|532.29|530.19|3
1733093960000|2024-12-01 22:59:20|532.4|530.3|532.61|530.51|532.62|530.52|532.39|530.29|11
1733093970000|2024-12-01 22:59:30|532.68|530.58|532.68|530.58|532.68|530.58|532.68|530.58|1
1733093980000|2024-12-01 22:59:40|532.67|530.57|532.69|530.59|532.69|530.59|532.67|530.57|2
1733093990000|2024-12-01 22:59:50|532.7|530.6|532.93|530.83|532.93|530.83|532.7|530.6|9
1733094000000|2024-12-01 23:00:00|533.03|530.93|533.28|531.18|533.28|531.18|532.98|530.88|14
1733094010000|2024-12-01 23:00:10|533.29|531.19|533.68|531.58|533.68|531.58|533.29|531.19|12
1733094020000|2024-12-01 23:00:20|533.69|531.59|533.73|531.63|533.73|531.63|533.68|531.58|8
1733094030000|2024-12-01 23:00:30|533.74|531.64|533.5|531.4|533.78|531.68|533.43|531.33|14
1733094040000|2024-12-01 23:00:40|533.51|531.41|533.47|531.37|533.61|531.51|533.47|531.37|17
1733094050000|2024-12-01 23:00:50|533.42|531.32|533.17|531.07|533.42|531.32|533.17|531.07|14
1733094060000|2024-12-01 23:01:00|533.33|531.23|533.38|531.28|533.41|531.31|533.16|531.06|17
1733094070000|2024-12-01 23:01:10|533.37|531.27|533.39|531.29|533.39|531.29|533.1|531|24
1733094080000|2024-12-01 23:01:20|533.4|531.3|533.59|531.49|533.59|531.49|533.4|531.3|21
1733094090000|2024-12-01 23:01:30|533.58|531.48|533.84|531.74|533.84|531.74|533.57|531.47|11
1733094100000|2024-12-01 23:01:40|533.83|531.73|533.96|531.86|533.96|531.86|533.82|531.72|15
1733094110000|2024-12-01 23:01:50|533.95|531.85|534.01|531.91|534.03|531.93|533.95|531.85|12
1733094120000|2024-12-01 23:02:00|534|531.9|534.35|532.25|534.35|532.25|533.99|531.89|17
1733094130000|2024-12-01 23:02:10|534.34|532.24|534.13|532.03|534.54|532.44|534.13|532.03|13
1733094140000|2024-12-01 23:02:20|534.14|532.04|534.26|532.16|534.26|532.16|534.12|532.02|10
1733094150000|2024-12-01 23:02:30|534.34|532.24|534.6|532.5|534.6|532.5|534.34|532.24|15
1733094160000|2024-12-01 23:02:40|534.59|532.49|535.28|533.18|535.32|533.22|534.59|532.49|15
1733094170000|2024-12-01 23:02:50|535.29|533.19|535.56|533.46|535.57|533.47|535.28|533.18|14
1733094180000|2024-12-01 23:03:00|535.57|533.47|535.8|533.7|535.86|533.76|535.57|533.47|19
1733094190000|2024-12-01 23:03:10|535.78|533.68|535.74|533.64|535.79|533.69|535.68|533.58|16
1733094200000|2024-12-01 23:03:20|535.75|533.65|535.6|533.5|535.75|533.65|535.6|533.5|11
1733094210000|2024-12-01 23:03:30|535.69|533.59|535.3|533.2|535.7|533.6|535.3|533.2|13
1733094220000|2024-12-01 23:03:40|535.27|533.17|535.3|533.2|535.3|533.2|535.04|532.94|19
1733094230000|2024-12-01 23:03:50|535.31|533.21|536.27|534.17|536.28|534.18|535.31|533.21|11
1733094240000|2024-12-01 23:04:00|536.26|534.16|536.22|534.12|536.26|534.16|536.21|534.11|9
1733094250000|2024-12-01 23:04:10|536.21|534.11|536.19|534.09|536.21|534.11|536.17|534.07|11
1733094260000|2024-12-01 23:04:20|536.18|534.08|536.45|534.35|536.52|534.42|536.18|534.08|15
1733094270000|2024-12-01 23:04:30|536.44|534.34|536.15|534.05|536.44|534.34|536.15|534.05|19
1733094280000|2024-12-01 23:04:40|536.14|534.04|536.31|534.21|536.35|534.25|536.03|533.93|16
1733094290000|2024-12-01 23:04:50|536.3|534.2|536.12|534.02|536.3|534.2|536.06|533.96|17
1733094300000|2024-12-01 23:05:00|536.13|534.03|536.42|534.32|536.47|534.37|536.12|534.02|14
1733094310000|2024-12-01 23:05:10|536.41|534.31|536.35|534.25|536.41|534.31|536.34|534.24|13
1733094320000|2024-12-01 23:05:20|536.34|534.24|537.42|535.32|537.45|535.35|536.34|534.24|16
1733094330000|2024-12-01 23:05:30|537.43|535.33|538.43|536.33|538.43|536.33|537.32|535.22|19
1733094340000|2024-12-01 23:05:40|538.23|536.13|537.57|535.47|538.23|536.13|537.57|535.47|26
1733094350000|2024-12-01 23:05:50|537.56|535.46|537.22|535.12|537.62|535.52|537.2|535.1|18
1733094360000|2024-12-01 23:06:00|537.23|535.13|536.88|534.78|537.33|535.23|536.88|534.78|24
1733094370000|2024-12-01 23:06:10|536.87|534.77|536.51|534.41|536.87|534.77|536.51|534.41|22
1733094380000|2024-12-01 23:06:20|536.5|534.4|536.34|534.24|536.5|534.4|536.33|534.23|18
1733094390000|2024-12-01 23:06:30|536.33|534.23|536.27|534.17|536.53|534.43|536.24|534.14|17
1733094400000|2024-12-01 23:06:40|536.32|534.22|536.42|534.32|536.46|534.36|536.31|534.21|13
1733094410000|2024-12-01 23:06:50|536.41|534.31|536.32|534.22|536.41|534.31|536.25|534.15|10
1733094420000|2024-12-01 23:07:00|536.31|534.21|535.82|533.72|536.31|534.21|535.82|533.72|16
1733094430000|2024-12-01 23:07:10|535.81|533.71|535.14|533.04|535.81|533.71|535.14|533.04|24
1733094440000|2024-12-01 23:07:20|535.13|533.03|535.13|533.03|535.13|533.03|535.04|532.94|13
1733094450000|2024-12-01 23:07:30|535.12|533.02|535.14|533.04|535.18|533.08|535.12|533.02|12
1733094460000|2024-12-01 23:07:40|535.21|533.11|535.36|533.26|535.4|533.3|535.21|533.11|13
1733094470000|2024-12-01 23:07:50|535.35|533.25|535.19|533.09|535.35|533.25|535.19|533.09|13
1733094480000|2024-12-01 23:08:00|535.18|533.08|535.22|533.12|535.24|533.14|534.99|532.89|19
1733094490000|2024-12-01 23:08:10|535.21|533.11|535.28|533.18|535.28|533.18|535.16|533.06|13
1733094500000|2024-12-01 23:08:20|535.29|533.19|535.15|533.05|535.34|533.24|535.15|533.05|16
1733094510000|2024-12-01 23:08:30|535.14|533.04|535|532.9|535.14|533.04|535|532.9|14
1733094520000|2024-12-01 23:08:40|534.99|532.89|535.18|533.08|535.2|533.1|534.94|532.84|18
1733094530000|2024-12-01 23:08:50|535.46|533.36|535.68|533.58|535.77|533.67|535.46|533.36|21
1733094540000|2024-12-01 23:09:00|535.67|533.57|535.55|533.45|535.67|533.57|535.55|533.45|19
1733094550000|2024-12-01 23:09:10|535.56|533.46|535.12|533.02|535.56|533.46|535.12|533.02|24
1733094560000|2024-12-01 23:09:20|534.95|532.85|534.52|532.42|534.95|532.85|534.52|532.42|23
1733094570000|2024-12-01 23:09:30|534.51|532.41|534.75|532.65|534.75|532.65|534.5|532.4|9
1733094580000|2024-12-01 23:09:40|534.74|532.64|534.71|532.61|534.75|532.65|534.71|532.61|10
1733094590000|2024-12-01 23:09:50|534.7|532.6|534.58|532.48|534.7|532.6|534.58|532.48|16
1733094600000|2024-12-01 23:10:00|534.57|532.47|534.52|532.42|534.57|532.47|534.44|532.34|15
1733094610000|2024-12-01 23:10:10|534.51|532.41|534.44|532.34|534.51|532.41|534.44|532.34|8
1733094630000|2024-12-01 23:10:30|533.98|531.88|534.03|531.93|534.03|531.93|533.89|531.79|16
1733094640000|2024-12-01 23:10:40|534.05|531.95|534.71|532.61|534.71|532.61|534.05|531.95|29
1733094650000|2024-12-01 23:10:50|534.72|532.62|534.73|532.63|535.08|532.98|534.72|532.62|25
1733094660000|2024-12-01 23:11:00|534.72|532.62|534.5|532.4|534.72|532.62|534.48|532.38|18
1733094670000|2024-12-01 23:11:10|534.49|532.39|534.22|532.12|534.49|532.39|534.22|532.12|13
1733094680000|2024-12-01 23:11:20|534.23|532.13|534.59|532.49|534.59|532.49|534.23|532.13|18
1733094690000|2024-12-01 23:11:30|534.58|532.48|534.28|532.18|534.58|532.48|534.28|532.18|20
1733094700000|2024-12-01 23:11:40|534.29|532.19|534.26|532.16|534.29|532.19|534.22|532.12|13
1733094710000|2024-12-01 23:11:50|534.27|532.17|534.44|532.34|534.44|532.34|534.25|532.15|10
1733094720000|2024-12-01 23:12:00|534.43|532.33|534.32|532.22|534.43|532.33|534.32|532.22|15
1733094730000|2024-12-01 23:12:10|534.33|532.23|534.46|532.36|534.47|532.37|534.33|532.23|15
1733094740000|2024-12-01 23:12:20|534.45|532.35|534.25|532.15|534.45|532.35|534.25|532.15|15
1733094750000|2024-12-01 23:12:30|534.24|532.14|534.06|531.96|534.24|532.14|534.06|531.96|13
1733094760000|2024-12-01 23:12:40|534.02|531.92|534.35|532.25|534.36|532.26|534.01|531.91|24
1733094770000|2024-12-01 23:12:50|534.37|532.27|534.14|532.04|534.37|532.27|534.09|531.99|20
1733094780000|2024-12-01 23:13:00|534.15|532.05|534.54|532.44|534.54|532.44|534.15|532.05|19
1733094790000|2024-12-01 23:13:10|534.55|532.45|534.24|532.14|534.55|532.45|534.24|532.14|13
1733094800000|2024-12-01 23:13:20|534.23|532.13|533.84|531.74|534.23|532.13|533.84|531.74|18
1733094810000|2024-12-01 23:13:30|533.83|531.73|533.75|531.65|533.83|531.73|533.69|531.59|15
1733094820000|2024-12-01 23:13:40|533.86|531.76|534.06|531.96|534.06|531.96|533.86|531.76|14
1733094830000|2024-12-01 23:13:50|534.11|532.01|533.89|531.79|534.15|532.05|533.89|531.79|20
1733094840000|2024-12-01 23:14:00|533.82|531.72|533.21|531.11|533.82|531.72|533.21|531.11|22
1733094850000|2024-12-01 23:14:10|533.2|531.1|532.86|530.76|533.2|531.1|532.86|530.76|20
1733094860000|2024-12-01 23:14:20|532.8|530.7|532.73|530.63|532.8|530.7|532.67|530.57|13
1733094870000|2024-12-01 23:14:30|532.74|530.64|532.95|530.85|532.95|530.85|532.73|530.63|10
1733094880000|2024-12-01 23:14:40|532.94|530.84|532.98|530.88|532.98|530.88|532.89|530.79|12
1733094890000|2024-12-01 23:14:50|532.99|530.89|533.03|530.93|533.04|530.94|532.99|530.89|11
1733094900000|2024-12-01 23:15:00|533.02|530.92|533.16|531.06|533.19|531.09|533.02|530.92|14
1733094910000|2024-12-01 23:15:10|533.15|531.05|533.35|531.25|533.36|531.26|533.11|531.01|19
1733094920000|2024-12-01 23:15:20|533.36|531.26|532.98|530.88|533.36|531.26|532.98|530.88|20
1733094930000|2024-12-01 23:15:30|532.97|530.87|532.74|530.64|532.97|530.87|532.74|530.64|17
1733094940000|2024-12-01 23:15:40|532.73|530.63|532.38|530.28|532.73|530.63|532.38|530.28|22
1733094950000|2024-12-01 23:15:50|532.37|530.27|532.37|530.27|532.38|530.28|532.31|530.21|13
1733094960000|2024-12-01 23:16:00|532.38|530.28|532.28|530.18|532.49|530.39|532.27|530.17|17
1733094970000|2024-12-01 23:16:10|532.4|530.3|532.64|530.54|532.65|530.55|532.32|530.22|16
1733094980000|2024-12-01 23:16:20|532.63|530.53|532.79|530.69|532.79|530.69|532.59|530.49|14
1733094990000|2024-12-01 23:16:30|532.78|530.68|532.82|530.72|532.9|530.8|532.75|530.65|17
1733095000000|2024-12-01 23:16:40|532.83|530.73|532.83|530.73|532.88|530.78|532.79|530.69|18
1733095010000|2024-12-01 23:16:50|532.84|530.74|532.8|530.7|532.88|530.78|532.77|530.67|16
1733095020000|2024-12-01 23:17:00|532.81|530.71|532.64|530.54|532.83|530.73|532.64|530.54|13
1733095030000|2024-12-01 23:17:10|532.63|530.53|532.47|530.37|532.63|530.53|532.43|530.33|12
1733095040000|2024-12-01 23:17:20|532.46|530.36|532.2|530.1|532.46|530.36|532|529.9|14
1733095050000|2024-12-01 23:17:30|532.19|530.09|532.05|529.95|532.21|530.11|532.05|529.95|21
1733095060000|2024-12-01 23:17:40|532.04|529.94|532.19|530.09|532.19|530.09|532|529.9|14
1733095070000|2024-12-01 23:17:50|532.2|530.1|532.22|530.12|532.27|530.17|532.19|530.09|14
1733095080000|2024-12-01 23:18:00|532.21|530.11|531.69|529.59|532.21|530.11|531.69|529.59|20
1733095090000|2024-12-01 23:18:10|531.68|529.58|531.62|529.52|531.68|529.58|531.61|529.51|11
1733095100000|2024-12-01 23:18:20|531.61|529.51|531.34|529.24|531.62|529.52|531.34|529.24|14
1733095110000|2024-12-01 23:18:30|531.33|529.23|531.1|529|531.33|529.23|531.08|528.98|14
1733095120000|2024-12-01 23:18:40|531.15|529.05|531.23|529.13|531.26|529.16|531.15|529.05|14
1733095130000|2024-12-01 23:18:50|531.22|529.12|531.31|529.21|531.31|529.21|531.22|529.12|10
1733095140000|2024-12-01 23:19:00|531.41|529.31|531.46|529.36|531.46|529.36|531.37|529.27|14
1733095150000|2024-12-01 23:19:10|531.52|529.42|531.89|529.79|531.89|529.79|531.48|529.38|17
1733095160000|2024-12-01 23:19:20|531.92|529.82|531.91|529.81|531.95|529.85|531.91|529.81|12
1733095170000|2024-12-01 23:19:30|531.92|529.82|531.96|529.86|531.97|529.87|531.88|529.78|12
1733095180000|2024-12-01 23:19:40|531.97|529.87|532.33|530.23|532.36|530.26|531.97|529.87|9
1733095190000|2024-12-01 23:19:50|532.32|530.22|532.29|530.19|532.32|530.22|532.29|530.19|10
1733095200000|2024-12-01 23:20:00|532.28|530.18|532.45|530.35|532.45|530.35|532.24|530.14|18
1733095210000|2024-12-01 23:20:10|532.69|530.59|532.66|530.56|532.69|530.59|532.45|530.35|21
1733095220000|2024-12-01 23:20:20|532.64|530.54|532.64|530.54|532.7|530.6|532.62|530.52|12
1733095230000|2024-12-01 23:20:30|532.63|530.53|532.68|530.58|532.7|530.6|532.59|530.49|12
1733095240000|2024-12-01 23:20:40|532.67|530.57|532.52|530.42|532.82|530.72|532.51|530.41|15
1733095250000|2024-12-01 23:20:50|532.53|530.43|532.49|530.39|532.53|530.43|532.47|530.37|12
1733095260000|2024-12-01 23:21:00|532.5|530.4|532.23|530.13|532.51|530.41|532.23|530.13|9
1733095270000|2024-12-01 23:21:10|532.22|530.12|532.5|530.4|532.5|530.4|532.2|530.1|16
1733095280000|2024-12-01 23:21:20|532.51|530.41|532.71|530.61|532.71|530.61|532.5|530.4|13
1733095290000|2024-12-01 23:21:30|532.7|530.6|532.56|530.46|532.7|530.6|532.55|530.45|17
1733095300000|2024-12-01 23:21:40|532.62|530.52|532.75|530.65|532.8|530.7|532.61|530.51|17
1733095310000|2024-12-01 23:21:50|532.74|530.64|532.69|530.59|532.74|530.64|532.52|530.42|18
1733095320000|2024-12-01 23:22:00|532.7|530.6|532.67|530.57|532.72|530.62|532.67|530.57|18
1733095330000|2024-12-01 23:22:10|532.66|530.56|532.46|530.36|532.68|530.58|532.46|530.36|15
1733095340000|2024-12-01 23:22:20|532.47|530.37|532.63|530.53|532.64|530.54|532.46|530.36|15
1733095350000|2024-12-01 23:22:30|532.7|530.6|532.69|530.59|532.7|530.6|532.63|530.53|10
1733095360000|2024-12-01 23:22:40|532.68|530.58|532.8|530.7|532.81|530.71|532.68|530.58|11
1733095370000|2024-12-01 23:22:50|532.79|530.69|532.98|530.88|532.98|530.88|532.78|530.68|15
1733095380000|2024-12-01 23:23:00|532.99|530.89|533.09|530.99|533.14|531.04|532.95|530.85|19
1733095390000|2024-12-01 23:23:10|533.13|531.03|533.17|531.07|533.26|531.16|533.13|531.03|15
1733095400000|2024-12-01 23:23:20|533.16|531.06|533.81|531.71|534.08|531.98|533.16|531.06|9
1733095410000|2024-12-01 23:23:30|533.82|531.72|534.69|532.59|534.71|532.61|533.8|531.7|23
1733095420000|2024-12-01 23:23:40|534.68|532.58|534.5|532.4|534.68|532.58|534.5|532.4|16
1733095430000|2024-12-01 23:23:50|534.49|532.39|534.3|532.2|534.49|532.39|534.29|532.19|17
1733095440000|2024-12-01 23:24:00|534.29|532.19|534.3|532.2|534.32|532.22|534.28|532.18|11
1733095450000|2024-12-01 23:24:10|534.37|532.27|534.84|532.74|534.84|532.74|534.36|532.26|9
1733095460000|2024-12-01 23:24:20|534.83|532.73|534.52|532.42|534.83|532.73|534.52|532.42|21
1733095470000|2024-12-01 23:24:30|534.51|532.41|534.48|532.38|534.51|532.41|534.41|532.31|19
1733095480000|2024-12-01 23:24:40|534.51|532.41|534.53|532.43|534.53|532.43|534.51|532.41|8
1733095490000|2024-12-01 23:24:50|534.55|532.45|534.77|532.67|534.81|532.71|534.53|532.43|11
1733095500000|2024-12-01 23:25:00|534.76|532.66|534.81|532.71|534.84|532.74|534.71|532.61|14
1733095510000|2024-12-01 23:25:10|534.8|532.7|534.89|532.79|534.92|532.82|534.76|532.66|16
1733095520000|2024-12-01 23:25:20|534.88|532.78|534.98|532.88|535.03|532.93|534.88|532.78|14
1733095530000|2024-12-01 23:25:30|534.99|532.89|535.06|532.96|535.07|532.97|534.85|532.75|14
1733095540000|2024-12-01 23:25:40|535.05|532.95|535.13|533.03|535.14|533.04|535.05|532.95|12
1733095550000|2024-12-01 23:25:50|535.12|533.02|535.28|533.18|535.28|533.18|535.12|533.02|10
1733095560000|2024-12-01 23:26:00|535.26|533.16|535.37|533.27|535.37|533.27|535.26|533.16|14
1733095570000|2024-12-01 23:26:10|535.36|533.26|535.61|533.51|535.64|533.54|535.36|533.26|15
1733095580000|2024-12-01 23:26:20|535.62|533.52|535.56|533.46|535.62|533.52|535.56|533.46|9
1733095590000|2024-12-01 23:26:30|535.55|533.45|535.58|533.48|535.62|533.52|535.54|533.44|9
1733095600000|2024-12-01 23:26:40|535.59|533.49|535.51|533.41|535.59|533.49|535.5|533.4|7
1733095610000|2024-12-01 23:26:50|535.5|533.4|535.32|533.22|535.52|533.42|535.32|533.22|11
1733095620000|2024-12-01 23:27:00|535.31|533.21|535.15|533.05|535.31|533.21|535.14|533.04|13
1733095630000|2024-12-01 23:27:10|535.14|533.04|535.47|533.37|535.5|533.4|535.14|533.04|11
1733095640000|2024-12-01 23:27:20|535.46|533.36|535.34|533.24|535.46|533.36|535.34|533.24|12
1733095650000|2024-12-01 23:27:30|535.33|533.23|535.11|533.01|535.33|533.23|535.11|533.01|14
1733095660000|2024-12-01 23:27:40|535.05|532.95|534.53|532.43|535.05|532.95|534.44|532.34|21
1733095670000|2024-12-01 23:27:50|534.52|532.42|534.25|532.15|534.52|532.42|534.24|532.14|24
1733095680000|2024-12-01 23:28:00|534.24|532.14|534.06|531.96|534.24|532.14|534.04|531.94|13
1733095690000|2024-12-01 23:28:10|534.05|531.95|534.1|532|534.19|532.09|534.05|531.95|9
1733095700000|2024-12-01 23:28:20|534.09|531.99|534.16|532.06|534.16|532.06|534.08|531.98|8
1733095710000|2024-12-01 23:28:30|534.17|532.07|534.26|532.16|534.26|532.16|534.17|532.07|5
1733095720000|2024-12-01 23:28:40|534.32|532.22|534.51|532.41|534.52|532.42|534.3|532.2|9
1733095730000|2024-12-01 23:28:50|534.5|532.4|534.41|532.31|534.5|532.4|534.41|532.31|12
1733095740000|2024-12-01 23:29:00|534.29|532.19|534.33|532.23|534.34|532.24|534.28|532.18|10
1733095750000|2024-12-01 23:29:10|534.34|532.24|534.44|532.34|534.55|532.45|534.33|532.23|17
1733095760000|2024-12-01 23:29:20|534.43|532.33|534.37|532.27|534.43|532.33|534.37|532.27|9
1733095770000|2024-12-01 23:29:30|534.36|532.26|534.31|532.21|534.5|532.4|534.31|532.21|10
1733095780000|2024-12-01 23:29:40|534.37|532.27|534.55|532.45|534.67|532.57|534.37|532.27|12
1733095790000|2024-12-01 23:29:50|534.54|532.44|534.62|532.52|534.62|532.52|534.51|532.41|10
1733095800000|2024-12-01 23:30:00|534.63|532.53|534.7|532.6|534.7|532.6|534.62|532.52|7
1733095810000|2024-12-01 23:30:10|534.71|532.61|534.89|532.79|534.91|532.81|534.7|532.6|9
1733095820000|2024-12-01 23:30:20|534.88|532.78|534.95|532.85|534.95|532.85|534.85|532.75|9
1733095830000|2024-12-01 23:30:30|534.96|532.86|535.03|532.93|535.03|532.93|534.95|532.85|12
1733095840000|2024-12-01 23:30:40|535.02|532.92|535.04|532.94|535.04|532.94|535.02|532.92|9
1733095850000|2024-12-01 23:30:50|535.05|532.95|534.99|532.89|535.19|533.09|534.99|532.89|10
1733095860000|2024-12-01 23:31:00|534.98|532.88|534.47|532.37|534.98|532.88|534.46|532.36|13
1733095870000|2024-12-01 23:31:10|534.48|532.38|534.59|532.49|534.61|532.51|534.47|532.37|9
1733095880000|2024-12-01 23:31:20|534.6|532.5|534.62|532.52|534.62|532.52|534.59|532.49|5
1733095890000|2024-12-01 23:31:30|534.61|532.51|534.2|532.1|534.61|532.51|534.19|532.09|18
1733095900000|2024-12-01 23:31:40|534.27|532.17|534.28|532.18|534.4|532.3|534.27|532.17|11
1733095910000|2024-12-01 23:31:50|534.27|532.17|534.02|531.92|534.27|532.17|534.02|531.92|13
1733095920000|2024-12-01 23:32:00|534.03|531.93|534.09|531.99|534.1|532|534.01|531.91|8
1733095930000|2024-12-01 23:32:10|534.08|531.98|533.12|531.02|534.08|531.98|533.12|531.02|22
1733095940000|2024-12-01 23:32:20|533.11|531.01|533.09|530.99|533.11|531.01|533.08|530.98|13
1733095950000|2024-12-01 23:32:30|533.08|530.98|532.8|530.7|533.08|530.98|532.8|530.7|15
1733095960000|2024-12-01 23:32:40|532.79|530.69|532.14|530.04|532.8|530.7|532.14|530.04|19
1733095970000|2024-12-01 23:32:50|532.13|530.03|532.09|529.99|532.14|530.04|532.08|529.98|13
1733095980000|2024-12-01 23:33:00|532.1|530|532.39|530.29|532.4|530.3|532.1|530|17
1733095990000|2024-12-01 23:33:10|532.4|530.3|532.32|530.22|532.4|530.3|532.32|530.22|12
1733096000000|2024-12-01 23:33:20|532.31|530.21|532.46|530.36|532.46|530.36|532.31|530.21|12
1733096010000|2024-12-01 23:33:30|532.47|530.37|532.41|530.31|532.56|530.46|532.41|530.31|13
1733096020000|2024-12-01 23:33:40|532.42|530.32|532.46|530.36|532.52|530.42|532.41|530.31|9
1733096030000|2024-12-01 23:33:50|532.45|530.35|532.47|530.37|532.49|530.39|532.39|530.29|15
1733096040000|2024-12-01 23:34:00|532.46|530.36|532.41|530.31|532.59|530.49|532.41|530.31|18
1733096050000|2024-12-01 23:34:10|532.45|530.35|532.42|530.32|532.45|530.35|532.42|530.32|10
1733096060000|2024-12-01 23:34:20|532.41|530.31|532.2|530.1|532.42|530.32|532.2|530.1|9
1733096070000|2024-12-01 23:34:30|532.19|530.09|532.02|529.92|532.19|530.09|532.02|529.92|10
1733096080000|2024-12-01 23:34:40|532.03|529.93|531.79|529.69|532.03|529.93|531.79|529.69|15
1733096090000|2024-12-01 23:34:50|531.8|529.7|531.9|529.8|531.9|529.8|531.77|529.67|16
1733096100000|2024-12-01 23:35:00|531.89|529.79|531.73|529.63|531.9|529.8|531.73|529.63|18
1733096110000|2024-12-01 23:35:10|531.74|529.64|531.46|529.36|531.74|529.64|531.46|529.36|16
1733096120000|2024-12-01 23:35:20|531.45|529.35|531.62|529.52|531.62|529.52|531.45|529.35|12
1733096130000|2024-12-01 23:35:30|531.67|529.57|531.89|529.79|531.89|529.79|531.67|529.57|10
1733096140000|2024-12-01 23:35:40|531.9|529.8|532.49|530.39|532.62|530.52|531.89|529.79|21
1733096150000|2024-12-01 23:35:50|532.5|530.4|532.55|530.45|532.55|530.45|532.49|530.39|12
1733096160000|2024-12-01 23:36:00|532.54|530.44|533.23|531.13|533.23|531.13|532.54|530.44|21
1733096170000|2024-12-01 23:36:10|533.24|531.14|533.6|531.5|533.63|531.53|533.24|531.14|16
1733096180000|2024-12-01 23:36:20|533.61|531.51|533.43|531.33|533.61|531.51|533.43|531.33|17
1733096190000|2024-12-01 23:36:30|533.42|531.32|533.54|531.44|533.58|531.48|533.38|531.28|16
1733096200000|2024-12-01 23:36:40|533.53|531.43|533.25|531.15|533.53|531.43|533.25|531.15|17
1733096210000|2024-12-01 23:36:50|533.24|531.14|532.88|530.78|533.24|531.14|532.88|530.78|20
1733096220000|2024-12-01 23:37:00|532.89|530.79|533.13|531.03|533.18|531.08|532.88|530.78|22
1733096230000|2024-12-01 23:37:10|533.32|531.22|533.19|531.09|533.32|531.22|533.19|531.09|18
1733096240000|2024-12-01 23:37:20|533.32|531.22|533.34|531.24|533.38|531.28|533.21|531.11|17
1733096250000|2024-12-01 23:37:30|533.33|531.23|533.35|531.25|533.35|531.25|533.29|531.19|14
1733096260000|2024-12-01 23:37:40|533.34|531.24|533.37|531.27|533.4|531.3|533.34|531.24|17
1733096270000|2024-12-01 23:37:50|533.43|531.33|533.46|531.36|533.46|531.36|533.42|531.32|7
1733096280000|2024-12-01 23:38:00|533.45|531.35|534|531.9|534.01|531.91|533.45|531.35|17
1733096290000|2024-12-01 23:38:10|533.99|531.89|533.87|531.77|533.99|531.89|533.87|531.77|14
1733096300000|2024-12-01 23:38:20|533.86|531.76|533.53|531.43|533.86|531.76|533.53|531.43|18
1733096310000|2024-12-01 23:38:30|533.52|531.42|532.97|530.87|533.52|531.42|532.97|530.87|16
1733096320000|2024-12-01 23:38:40|532.96|530.86|532.64|530.54|532.96|530.86|532.62|530.52|17
1733096330000|2024-12-01 23:38:50|532.63|530.53|532.55|530.45|532.63|530.53|532.54|530.44|13
1733096340000|2024-12-01 23:39:00|532.57|530.47|532.48|530.38|532.64|530.54|532.47|530.37|18
1733096350000|2024-12-01 23:39:10|532.56|530.46|532.72|530.62|532.74|530.64|532.51|530.41|13
1733096360000|2024-12-01 23:39:20|532.71|530.61|532.81|530.71|532.83|530.73|532.7|530.6|8
1733096370000|2024-12-01 23:39:30|532.82|530.72|532.58|530.48|532.82|530.72|532.58|530.48|12
1733096380000|2024-12-01 23:39:40|532.57|530.47|532.6|530.5|532.65|530.55|532.54|530.44|15
1733096390000|2024-12-01 23:39:50|532.59|530.49|532.52|530.42|532.59|530.49|532.37|530.27|17
1733096400000|2024-12-01 23:40:00|532.51|530.41|532.42|530.32|532.55|530.45|532.4|530.3|15
1733096410000|2024-12-01 23:40:10|532.41|530.31|532.15|530.05|532.41|530.31|532.09|529.99|18
1733096420000|2024-12-01 23:40:20|532.29|530.19|532.63|530.53|532.63|530.53|532.29|530.19|19
1733096430000|2024-12-01 23:40:30|532.64|530.54|532.75|530.65|532.75|530.65|532.64|530.54|14
1733096440000|2024-12-01 23:40:40|532.77|530.67|532.95|530.85|532.95|530.85|532.77|530.67|13
1733096450000|2024-12-01 23:40:50|532.96|530.86|533.13|531.03|533.19|531.09|532.96|530.86|16
1733096460000|2024-12-01 23:41:00|533.12|531.02|533.13|531.03|533.15|531.05|533.1|531|13
1733096470000|2024-12-01 23:41:10|533.12|531.02|533.03|530.93|533.12|531.02|532.9|530.8|16
1733096480000|2024-12-01 23:41:20|533.02|530.92|533.09|530.99|533.09|530.99|533|530.9|10
1733096490000|2024-12-01 23:41:30|533.1|531|533.16|531.06|533.19|531.09|533.1|531|16
1733096500000|2024-12-01 23:41:40|533.23|531.13|533.21|531.11|533.29|531.19|533.21|531.11|17
1733096510000|2024-12-01 23:41:50|533.2|531.1|533.59|531.49|533.63|531.53|533.19|531.09|19
1733096520000|2024-12-01 23:42:00|533.6|531.5|533.24|531.14|533.6|531.5|533.24|531.14|21
1733096530000|2024-12-01 23:42:10|533.23|531.13|533.07|530.97|533.23|531.13|533.07|530.97|17
1733096540000|2024-12-01 23:42:20|532.99|530.89|532.72|530.62|533.02|530.92|532.72|530.62|16
1733096550000|2024-12-01 23:42:30|532.71|530.61|532.6|530.5|532.72|530.62|532.54|530.44|15
1733096560000|2024-12-01 23:42:40|532.59|530.49|532.71|530.61|532.73|530.63|532.59|530.49|14
1733096570000|2024-12-01 23:42:50|532.7|530.6|532.88|530.78|532.91|530.81|532.7|530.6|16
1733096580000|2024-12-01 23:43:00|532.87|530.77|533.01|530.91|533.02|530.92|532.86|530.76|14
1733096590000|2024-12-01 23:43:10|533|530.9|533.14|531.04|533.15|531.05|532.96|530.86|15
1733096600000|2024-12-01 23:43:20|533.13|531.03|533.18|531.08|533.21|531.11|533.12|531.02|15
1733096610000|2024-12-01 23:43:30|533.17|531.07|533.11|531.01|533.18|531.08|533.1|531|7
1733096620000|2024-12-01 23:43:40|533.06|530.96|533.03|530.93|533.06|530.96|533|530.9|7
1733096630000|2024-12-01 23:43:50|533.04|530.94|533.09|530.99|533.09|530.99|533.04|530.94|5
1733096640000|2024-12-01 23:44:00|533.1|531|532.54|530.44|533.1|531|532.43|530.33|18
1733096650000|2024-12-01 23:44:10|532.53|530.43|532.22|530.12|532.53|530.43|532.22|530.12|18
1733096660000|2024-12-01 23:44:20|532.21|530.11|532.17|530.07|532.21|530.11|532.16|530.06|15
1733096670000|2024-12-01 23:44:30|532.16|530.06|532.12|530.02|532.24|530.14|532.11|530.01|13
1733096680000|2024-12-01 23:44:40|532.11|530.01|532.48|530.38|532.49|530.39|532.1|530|12
1733096690000|2024-12-01 23:44:50|532.49|530.39|532.44|530.34|532.49|530.39|532.43|530.33|8
1733096700000|2024-12-01 23:45:00|532.43|530.33|532.49|530.39|532.5|530.4|532.42|530.32|16
1733096710000|2024-12-01 23:45:10|532.66|530.56|532.6|530.5|532.66|530.56|532.59|530.49|15
1733096720000|2024-12-01 23:45:20|532.75|530.65|532.68|530.58|532.76|530.66|532.68|530.58|12
1733096730000|2024-12-01 23:45:30|532.67|530.57|532.61|530.51|532.67|530.57|532.6|530.5|11
1733096740000|2024-12-01 23:45:40|532.6|530.5|532.63|530.53|532.8|530.7|532.6|530.5|22
1733096750000|2024-12-01 23:45:50|532.48|530.38|532.42|530.32|532.49|530.39|532.41|530.31|11
1733096760000|2024-12-01 23:46:00|532.41|530.31|532.58|530.48|532.64|530.54|532.41|530.31|11
1733096770000|2024-12-01 23:46:10|532.56|530.46|532.42|530.32|532.56|530.46|532.42|530.32|13
1733096780000|2024-12-01 23:46:20|532.41|530.31|532.63|530.53|532.65|530.55|532.41|530.31|16
1733096790000|2024-12-01 23:46:30|532.62|530.52|532.57|530.47|532.62|530.52|532.57|530.47|12
1733096800000|2024-12-01 23:46:40|532.7|530.6|532.53|530.43|532.7|530.6|532.53|530.43|13
1733096810000|2024-12-01 23:46:50|532.42|530.32|532.18|530.08|532.42|530.32|532.18|530.08|15
1733096820000|2024-12-01 23:47:00|532.17|530.07|532.17|530.07|532.18|530.08|532.12|530.02|14
1733096830000|2024-12-01 23:47:10|532.16|530.06|531.99|529.89|532.16|530.06|531.94|529.84|13
1733096840000|2024-12-01 23:47:20|532|529.9|531.97|529.87|532|529.9|531.97|529.87|12
1733096850000|2024-12-01 23:47:30|531.96|529.86|531.79|529.69|531.96|529.86|531.72|529.62|16
1733096860000|2024-12-01 23:47:40|531.89|529.79|532.08|529.98|532.14|530.04|531.81|529.71|15
1733096870000|2024-12-01 23:47:50|532.09|529.99|532.21|530.11|532.25|530.15|532.07|529.97|16
1733096880000|2024-12-01 23:48:00|532.19|530.09|531.97|529.87|532.19|530.09|531.97|529.87|14
1733096890000|2024-12-01 23:48:10|531.96|529.86|531.66|529.56|531.96|529.86|531.66|529.56|16
1733096900000|2024-12-01 23:48:20|531.65|529.55|531.73|529.63|531.79|529.69|531.61|529.51|17
1733096910000|2024-12-01 23:48:30|531.72|529.62|531.23|529.13|531.72|529.62|531.23|529.13|15
1733096920000|2024-12-01 23:48:40|531.22|529.12|531.33|529.23|531.36|529.26|531.2|529.1|13
1733096930000|2024-12-01 23:48:50|531.32|529.22|531.25|529.15|531.32|529.22|531.19|529.09|14
1733096940000|2024-12-01 23:49:00|531.32|529.22|531.38|529.28|531.39|529.29|531.31|529.21|6
1733096950000|2024-12-01 23:49:10|531.39|529.29|531.41|529.31|531.47|529.37|531.37|529.27|16
1733096960000|2024-12-01 23:49:20|531.4|529.3|531.35|529.25|531.4|529.3|531.16|529.06|14
1733096970000|2024-12-01 23:49:30|531.34|529.24|531.63|529.53|531.68|529.58|531.3|529.2|12
1733096980000|2024-12-01 23:49:40|531.62|529.52|531.57|529.47|531.62|529.52|531.56|529.46|16
1733096990000|2024-12-01 23:49:50|531.56|529.46|531.55|529.45|531.58|529.48|531.55|529.45|12
1733097000000|2024-12-01 23:50:00|531.56|529.46|531.49|529.39|531.62|529.52|531.41|529.31|16
1733097010000|2024-12-01 23:50:10|531.5|529.4|531.66|529.56|531.69|529.59|531.47|529.37|16
1733097020000|2024-12-01 23:50:20|531.65|529.55|531.8|529.7|531.86|529.76|531.65|529.55|13
1733097030000|2024-12-01 23:50:30|531.81|529.71|531.69|529.59|531.81|529.71|531.69|529.59|13
1733097040000|2024-12-01 23:50:40|531.68|529.58|531.81|529.71|531.89|529.79|531.68|529.58|12
1733097050000|2024-12-01 23:50:50|531.8|529.7|531.67|529.57|531.8|529.7|531.67|529.57|10
1733097060000|2024-12-01 23:51:00|531.68|529.58|531.92|529.82|531.92|529.82|531.65|529.55|15
1733097070000|2024-12-01 23:51:10|532.06|529.96|532.01|529.91|532.08|529.98|532|529.9|16
1733097080000|2024-12-01 23:51:20|532|529.9|532|529.9|532.03|529.93|532|529.9|15
1733097090000|2024-12-01 23:51:30|532.01|529.91|531.78|529.68|532.01|529.91|531.78|529.68|10
1733097100000|2024-12-01 23:51:40|531.77|529.67|531.49|529.39|531.77|529.67|531.47|529.37|12
1733097110000|2024-12-01 23:51:50|531.48|529.38|531.22|529.12|531.48|529.38|531.22|529.12|11
1733097120000|2024-12-01 23:52:00|531.21|529.11|531.22|529.12|531.22|529.12|531.21|529.11|2
1733097130000|2024-12-01 23:52:10|531.21|529.11|531.03|528.93|531.23|529.13|531.03|528.93|5
1733097140000|2024-12-01 23:52:20|531.02|528.92|531.2|529.1|531.33|529.23|530.85|528.75|10
1733097150000|2024-12-01 23:52:30|531.18|529.08|531.22|529.12|531.22|529.12|531|528.9|20
1733097160000|2024-12-01 23:52:40|531.24|529.14|531.3|529.2|531.3|529.2|531.24|529.14|7
1733097170000|2024-12-01 23:52:50|531.29|529.19|531.41|529.31|531.42|529.32|531.29|529.19|9
1733097180000|2024-12-01 23:53:00|531.4|529.3|531.42|529.32|531.42|529.32|531.4|529.3|10
1733097190000|2024-12-01 23:53:10|531.43|529.33|531.54|529.44|531.54|529.44|531.43|529.33|8
1733097200000|2024-12-01 23:53:20|531.53|529.43|531.9|529.8|531.9|529.8|531.53|529.43|12
1733097210000|2024-12-01 23:53:30|531.91|529.81|531.96|529.86|531.96|529.86|531.91|529.81|9
1733097220000|2024-12-01 23:53:40|531.95|529.85|532.68|530.58|532.68|530.58|531.95|529.85|19
1733097230000|2024-12-01 23:53:50|532.7|530.6|532.73|530.63|532.78|530.68|532.7|530.6|12
1733097240000|2024-12-01 23:54:00|532.74|530.64|532.85|530.75|532.86|530.76|532.74|530.64|8
1733097250000|2024-12-01 23:54:10|532.86|530.76|533.51|531.41|533.51|531.41|532.86|530.76|23
1733097260000|2024-12-01 23:54:20|533.52|531.42|533.69|531.59|533.7|531.6|533.52|531.42|16
1733097270000|2024-12-01 23:54:30|533.7|531.6|533.69|531.59|533.71|531.61|533.69|531.59|4
1733097280000|2024-12-01 23:54:40|533.68|531.58|533.9|531.8|533.9|531.8|533.67|531.57|13
1733097290000|2024-12-01 23:54:50|533.89|531.79|533.98|531.88|533.99|531.89|533.88|531.78|11
1733097300000|2024-12-01 23:55:00|533.99|531.89|534.19|532.09|534.27|532.17|533.96|531.86|15
1733097310000|2024-12-01 23:55:10|534.16|532.06|534.6|532.5|534.6|532.5|534.15|532.05|18
1733097320000|2024-12-01 23:55:20|534.59|532.49|534.49|532.39|534.59|532.49|534.47|532.37|13
1733097330000|2024-12-01 23:55:30|534.5|532.4|534.7|532.6|534.7|532.6|534.5|532.4|9
1733097340000|2024-12-01 23:55:40|534.71|532.61|534.72|532.62|534.72|532.62|534.71|532.61|2
1733097350000|2024-12-01 23:55:50|534.71|532.61|534.72|532.62|534.72|532.62|534.71|532.61|4
1733097360000|2024-12-01 23:56:00|534.71|532.61|534.87|532.77|534.87|532.77|534.69|532.59|10
1733097370000|2024-12-01 23:56:10|534.88|532.78|534.79|532.69|534.96|532.86|534.71|532.61|13
1733097380000|2024-12-01 23:56:20|534.8|532.7|535.1|533|535.11|533.01|534.78|532.68|12
1733097390000|2024-12-01 23:56:30|535.11|533.01|535.19|533.09|535.2|533.1|535.11|533.01|12
1733097400000|2024-12-01 23:56:40|535.2|533.1|535.18|533.08|535.2|533.1|535.18|533.08|7
1733097410000|2024-12-01 23:56:50|535.17|533.07|534.8|532.7|535.17|533.07|534.8|532.7|10
1733097420000|2024-12-01 23:57:00|534.79|532.69|534.8|532.7|534.8|532.7|534.79|532.69|2
1733097430000|2024-12-01 23:57:10|534.79|532.69|534.68|532.58|534.8|532.7|534.68|532.58|6
1733097440000|2024-12-01 23:57:20|534.63|532.53|534.23|532.13|534.63|532.53|534.22|532.12|8
1733097450000|2024-12-01 23:57:30|534.24|532.14|534.19|532.09|534.25|532.15|534.19|532.09|7
1733097460000|2024-12-01 23:57:40|534.18|532.08|533.59|531.49|534.18|532.08|533.59|531.49|21
1733097470000|2024-12-01 23:57:50|533.58|531.48|532.46|530.36|533.58|531.48|532.46|530.36|17
1733097480000|2024-12-01 23:58:00|532.45|530.35|532.71|530.61|532.71|530.61|532.45|530.35|12
1733097490000|2024-12-01 23:58:10|532.76|530.66|532.77|530.67|532.81|530.71|532.76|530.66|9
1733097500000|2024-12-01 23:58:20|532.76|530.66|532.74|530.64|532.76|530.66|532.73|530.63|5
1733097510000|2024-12-01 23:58:30|532.73|530.63|532.9|530.8|532.9|530.8|532.73|530.63|12
1733097520000|2024-12-01 23:58:40|532.91|530.81|533.09|530.99|533.1|531|532.91|530.81|9
1733097530000|2024-12-01 23:58:50|533.08|530.98|533.1|531|533.1|531|533.08|530.98|3
1733097540000|2024-12-01 23:59:00|533.01|530.91|532.97|530.87|533.05|530.95|532.94|530.84|10
1733097550000|2024-12-01 23:59:10|532.98|530.88|533.31|531.21|533.31|531.21|532.98|530.88|14
1733097560000|2024-12-01 23:59:20|533.32|531.22|533.45|531.35|533.45|531.35|533.32|531.22|12
1733097570000|2024-12-01 23:59:30|533.49|531.39|533.83|531.73|533.83|531.73|533.49|531.39|13
1733097580000|2024-12-01 23:59:40|533.84|531.74|533.57|531.47|533.84|531.74|533.57|531.47|10
1733097590000|2024-12-01 23:59:50|533.56|531.46|533.54|531.44|533.56|531.46|533.52|531.42|8
1733097600000|2024-12-02 00:00:00|533.53|531.43|533.36|531.26|533.53|531.43|533.28|531.18|6
1733097610000|2024-12-02 00:00:10|533.37|531.27|533.41|531.31|533.41|531.31|533.37|531.27|3
1733097620000|2024-12-02 00:00:20|533.43|531.33|533.5|531.4|533.5|531.4|533.43|531.33|9
1733097630000|2024-12-02 00:00:30|533.51|531.41|533.04|530.94|533.51|531.41|533.04|530.94|13
1733097640000|2024-12-02 00:00:40|533.01|530.91|533|530.9|533.02|530.92|533|530.9|6
1733097650000|2024-12-02 00:00:50|533.01|530.91|533.07|530.97|533.07|530.97|533.01|530.91|9
1733097660000|2024-12-02 00:01:00|533.06|530.96|533.74|531.64|533.74|531.64|533.06|530.96|17
1733097670000|2024-12-02 00:01:10|533.72|531.62|533.59|531.49|533.73|531.63|533.58|531.48|13
1733097680000|2024-12-02 00:01:20|533.58|531.48|533.07|530.97|533.58|531.48|533.07|530.97|15
1733097690000|2024-12-02 00:01:30|533.06|530.96|532.74|530.64|533.06|530.96|532.73|530.63|13
1733097700000|2024-12-02 00:01:40|532.73|530.63|532.88|530.78|533.03|530.93|532.72|530.62|16
1733097710000|2024-12-02 00:01:50|532.87|530.77|532.8|530.7|532.87|530.77|532.8|530.7|12
1733097720000|2024-12-02 00:02:00|532.81|530.71|533.22|531.12|533.22|531.12|532.81|530.71|12
1733097730000|2024-12-02 00:02:10|533.23|531.13|533.71|531.61|533.71|531.61|533.23|531.13|24
1733097740000|2024-12-02 00:02:20|533.72|531.62|533.85|531.75|533.85|531.75|533.72|531.62|17
1733097750000|2024-12-02 00:02:30|533.84|531.74|533.08|530.98|533.86|531.76|533.08|530.98|17
1733097760000|2024-12-02 00:02:40|533.07|530.97|532.69|530.59|533.07|530.97|532.69|530.59|11
1733097770000|2024-12-02 00:02:50|532.68|530.58|532.45|530.35|532.68|530.58|532.45|530.35|15
1733097780000|2024-12-02 00:03:00|532.44|530.34|531.46|529.36|532.44|530.34|531.44|529.34|21
1733097790000|2024-12-02 00:03:10|531.47|529.37|531.48|529.38|531.49|529.39|531.47|529.37|6
1733097800000|2024-12-02 00:03:20|531.47|529.37|531.49|529.39|531.5|529.4|531.46|529.36|9
1733097810000|2024-12-02 00:03:30|531.5|529.4|532.24|530.14|532.24|530.14|531.5|529.4|17
1733097820000|2024-12-02 00:03:40|532.25|530.15|533.67|531.57|533.67|531.57|532.24|530.14|26
1733097830000|2024-12-02 00:03:50|533.68|531.58|533.88|531.78|533.88|531.78|533.68|531.58|15
1733097840000|2024-12-02 00:04:00|533.87|531.77|534.06|531.96|534.08|531.98|533.87|531.77|16
1733097850000|2024-12-02 00:04:10|534.07|531.97|533.79|531.69|534.08|531.98|533.79|531.69|13
1733097860000|2024-12-02 00:04:20|533.8|531.7|533.93|531.83|533.93|531.83|533.8|531.7|5
1733097870000|2024-12-02 00:04:30|533.94|531.84|534.05|531.95|534.06|531.96|533.94|531.84|11
1733097880000|2024-12-02 00:04:40|534.15|532.05|534.13|532.03|534.16|532.06|534.13|532.03|7
1733097890000|2024-12-02 00:04:50|534.14|532.04|534.03|531.93|534.14|532.04|534.03|531.93|8
1733097900000|2024-12-02 00:05:00|534.02|531.92|533.13|531.03|534.02|531.92|533.13|531.03|23
1733097910000|2024-12-02 00:05:10|533.08|530.98|532.62|530.52|533.08|530.98|532.61|530.51|16
1733097920000|2024-12-02 00:05:20|532.63|530.53|531.93|529.83|532.64|530.54|531.92|529.82|15
1733097930000|2024-12-02 00:05:30|531.9|529.8|531.37|529.27|531.9|529.8|531.37|529.27|15
1733097940000|2024-12-02 00:05:40|531.38|529.28|531.67|529.57|531.68|529.58|531.38|529.28|15
1733097950000|2024-12-02 00:05:50|531.68|529.58|531.87|529.77|531.87|529.77|531.67|529.57|22
1733097960000|2024-12-02 00:06:00|531.88|529.78|532.88|530.78|532.89|530.79|531.88|529.78|26
1733097970000|2024-12-02 00:06:10|532.91|530.81|533.29|531.19|533.31|531.21|532.91|530.81|9
1733097980000|2024-12-02 00:06:20|533.3|531.2|532.56|530.46|533.3|531.2|532.56|530.46|17
1733097990000|2024-12-02 00:06:30|532.53|530.43|532.56|530.46|532.56|530.46|532.32|530.22|10
1733098000000|2024-12-02 00:06:40|532.63|530.53|533.21|531.11|533.21|531.11|532.63|530.53|23
1733098010000|2024-12-02 00:06:50|533.22|531.12|533.8|531.7|533.8|531.7|533.22|531.12|25
1733098020000|2024-12-02 00:07:00|533.81|531.71|534.91|532.81|534.91|532.81|533.81|531.71|23
1733098030000|2024-12-02 00:07:10|534.92|532.82|534.9|532.8|535.33|533.23|534.9|532.8|20
1733098040000|2024-12-02 00:07:20|534.89|532.79|535.09|532.99|535.09|532.99|534.89|532.79|20
1733098050000|2024-12-02 00:07:30|535.1|533|534.9|532.8|535.28|533.18|534.89|532.79|19
1733098060000|2024-12-02 00:07:40|534.91|532.81|534.71|532.61|535.17|533.07|534.69|532.59|17
1733098070000|2024-12-02 00:07:50|534.72|532.62|535.05|532.95|535.05|532.95|534.72|532.62|18
1733098080000|2024-12-02 00:08:00|535.06|532.96|535.71|533.61|535.71|533.61|535.06|532.96|21
1733098090000|2024-12-02 00:08:10|535.72|533.62|535.76|533.66|535.78|533.68|535.71|533.61|19
1733098100000|2024-12-02 00:08:20|535.75|533.65|535.74|533.64|535.76|533.66|535.52|533.42|20
1733098110000|2024-12-02 00:08:30|535.75|533.65|536.13|534.03|536.15|534.05|535.75|533.65|19
1733098120000|2024-12-02 00:08:40|536.12|534.02|536.06|533.96|536.12|534.02|535.99|533.89|16
1733098130000|2024-12-02 00:08:50|536.14|534.04|536.59|534.49|536.59|534.49|536.14|534.04|24
1733098140000|2024-12-02 00:09:00|536.6|534.5|536.81|534.71|536.81|534.71|536.57|534.47|19
1733098150000|2024-12-02 00:09:10|536.82|534.72|537.48|535.38|537.5|535.4|536.82|534.72|25
1733098160000|2024-12-02 00:09:20|537.49|535.39|536.93|534.83|537.5|535.4|536.93|534.83|17
1733098170000|2024-12-02 00:09:30|536.87|534.77|536.56|534.46|536.87|534.77|536.56|534.46|9
1733098180000|2024-12-02 00:09:40|536.55|534.45|537.35|535.25|537.64|535.54|536.55|534.45|20
1733098190000|2024-12-02 00:09:50|537.34|535.24|536.5|534.4|537.34|535.24|536.5|534.4|23
1733098200000|2024-12-02 00:10:00|536.49|534.39|536.6|534.5|536.6|534.5|536.48|534.38|9
1733098210000|2024-12-02 00:10:10|536.61|534.51|536.8|534.7|536.81|534.71|536.61|534.51|10
1733098220000|2024-12-02 00:10:20|536.79|534.69|536.79|534.69|536.8|534.7|536.78|534.68|7
1733098230000|2024-12-02 00:10:30|536.81|534.71|537.28|535.18|537.28|535.18|536.81|534.71|16
1733098240000|2024-12-02 00:10:40|537.27|535.17|537.42|535.32|537.48|535.38|537.27|535.17|12
1733098250000|2024-12-02 00:10:50|537.24|535.14|536.39|534.29|537.24|535.14|536.39|534.29|18
1733098260000|2024-12-02 00:11:00|536.38|534.28|535.94|533.84|536.38|534.28|535.94|533.84|20
1733098270000|2024-12-02 00:11:10|535.81|533.71|535.95|533.85|535.96|533.86|535.51|533.41|22
1733098280000|2024-12-02 00:11:20|535.96|533.86|536.25|534.15|536.25|534.15|535.94|533.84|16
1733098290000|2024-12-02 00:11:30|536.26|534.16|536.06|533.96|536.34|534.24|536.06|533.96|20
1733098300000|2024-12-02 00:11:40|536.04|533.94|536.05|533.95|536.07|533.97|536.02|533.92|12
1733098310000|2024-12-02 00:11:50|536.06|533.96|536.11|534.01|536.11|534.01|536.05|533.95|6
1733098320000|2024-12-02 00:12:00|536.12|534.02|536.34|534.24|536.35|534.25|536.11|534.01|9
1733098330000|2024-12-02 00:12:10|536.46|534.36|536.79|534.69|536.79|534.69|536.46|534.36|16
1733098340000|2024-12-02 00:12:20|536.78|534.68|536.6|534.5|536.78|534.68|536.52|534.42|12
1733098350000|2024-12-02 00:12:30|536.59|534.49|537.24|535.14|537.3|535.2|536.59|534.49|25
1733098360000|2024-12-02 00:12:40|537.25|535.15|537.52|535.42|537.52|535.42|537.25|535.15|18
1733098370000|2024-12-02 00:12:50|537.5|535.4|537.28|535.18|537.5|535.4|537.28|535.18|12
1733098380000|2024-12-02 00:13:00|537.36|535.26|537.64|535.54|537.7|535.6|537.36|535.26|17
1733098390000|2024-12-02 00:13:10|537.67|535.57|538.02|535.92|538.03|535.93|537.67|535.57|20
1733098400000|2024-12-02 00:13:20|538.03|535.93|538.13|536.03|538.13|536.03|538.03|535.93|11
1733098410000|2024-12-02 00:13:30|538.14|536.04|538.34|536.24|538.35|536.25|538.13|536.03|7
1733098420000|2024-12-02 00:13:40|538.33|536.23|537.99|535.89|538.33|536.23|537.99|535.89|11
1733098430000|2024-12-02 00:13:50|537.98|535.88|537.4|535.3|537.98|535.88|537.4|535.3|21
1733098440000|2024-12-02 00:14:00|537.39|535.29|536.77|534.67|537.39|535.29|536.77|534.67|27
1733098450000|2024-12-02 00:14:10|536.71|534.61|536.83|534.73|536.83|534.73|536.6|534.5|22
1733098460000|2024-12-02 00:14:20|536.82|534.72|536.91|534.81|536.92|534.82|536.82|534.72|13
1733098470000|2024-12-02 00:14:30|536.95|534.85|536.95|534.85|536.95|534.85|536.94|534.84|3
1733098480000|2024-12-02 00:14:40|537|534.9|537.21|535.11|537.22|535.12|537|534.9|6
1733098490000|2024-12-02 00:14:50|537.22|535.12|537.27|535.17|537.37|535.27|537.22|535.12|13
1733098500000|2024-12-02 00:15:00|537.26|535.16|536.48|534.38|537.26|535.16|536.48|534.38|25
1733098510000|2024-12-02 00:15:10|536.47|534.37|536.11|534.01|536.47|534.37|536.05|533.95|14
1733098520000|2024-12-02 00:15:20|536.1|534|535.82|533.72|536.1|534|535.82|533.72|20
1733098530000|2024-12-02 00:15:30|535.81|533.71|535.72|533.62|535.95|533.85|535.72|533.62|9
1733098540000|2024-12-02 00:15:40|535.71|533.61|535.19|533.09|535.71|533.61|535.19|533.09|26
1733098550000|2024-12-02 00:15:50|535.18|533.08|535.09|532.99|535.18|533.08|535.07|532.97|13
1733098560000|2024-12-02 00:16:00|535.08|532.98|535.1|533|535.18|533.08|534.98|532.88|18
1733098570000|2024-12-02 00:16:10|535.09|532.99|535.36|533.26|535.36|533.26|535.06|532.96|13
1733098580000|2024-12-02 00:16:20|535.38|533.28|536.04|533.94|536.04|533.94|535.38|533.28|23
1733098590000|2024-12-02 00:16:30|536.05|533.95|536.51|534.41|536.56|534.46|536.05|533.95|23
1733098600000|2024-12-02 00:16:40|536.5|534.4|536.46|534.36|536.5|534.4|536.32|534.22|18
1733098610000|2024-12-02 00:16:50|536.45|534.35|536.17|534.07|536.45|534.35|536.06|533.96|22
1733098620000|2024-12-02 00:17:00|536.18|534.08|536.5|534.4|536.53|534.43|536.18|534.08|20
1733098630000|2024-12-02 00:17:10|536.49|534.39|536.3|534.2|536.49|534.39|536.3|534.2|8
1733098640000|2024-12-02 00:17:20|536.29|534.19|536.5|534.4|536.57|534.47|536.28|534.18|11
1733098650000|2024-12-02 00:17:30|536.49|534.39|536.24|534.14|536.49|534.39|536.23|534.13|12
1733098660000|2024-12-02 00:17:40|536.25|534.15|536.44|534.34|536.44|534.34|536.25|534.15|17
1733098670000|2024-12-02 00:17:50|536.45|534.35|536.42|534.32|536.45|534.35|536.37|534.27|12
1733098680000|2024-12-02 00:18:00|536.24|534.14|535.68|533.58|536.37|534.27|535.68|533.58|23
1733098690000|2024-12-02 00:18:10|535.67|533.57|536.12|534.02|536.19|534.09|535.62|533.52|16
1733098700000|2024-12-02 00:18:20|536.11|534.01|535.68|533.58|536.11|534.01|535.68|533.58|19
1733098710000|2024-12-02 00:18:30|535.67|533.57|535.99|533.89|535.99|533.89|535.66|533.56|17
1733098720000|2024-12-02 00:18:40|536.11|534.01|536.05|533.95|536.11|534.01|536.05|533.95|7
1733098730000|2024-12-02 00:18:50|536.04|533.94|536.18|534.08|536.18|534.08|536.03|533.93|9
1733098740000|2024-12-02 00:19:00|536.19|534.09|536.05|533.95|536.2|534.1|536.03|533.93|8
1733098750000|2024-12-02 00:19:10|536.06|533.96|535.86|533.76|536.07|533.97|535.86|533.76|7
1733098760000|2024-12-02 00:19:20|535.85|533.75|535.92|533.82|535.92|533.82|535.85|533.75|6
1733098770000|2024-12-02 00:19:30|535.93|533.83|535.66|533.56|535.94|533.84|535.66|533.56|12
1733098780000|2024-12-02 00:19:40|535.67|533.57|536.28|534.18|536.28|534.18|535.67|533.57|29
1733098790000|2024-12-02 00:19:50|536.29|534.19|536.62|534.52|536.62|534.52|536.29|534.19|17
1733098800000|2024-12-02 00:20:00|536.65|534.55|536.96|534.86|536.98|534.88|536.65|534.55|18
1733098810000|2024-12-02 00:20:10|537.15|535.05|537.84|535.74|537.84|535.74|537.13|535.03|28
1733098820000|2024-12-02 00:20:20|537.85|535.75|538.3|536.2|538.3|536.2|537.85|535.75|14
1733098830000|2024-12-02 00:20:30|538.29|536.19|538.79|536.69|538.79|536.69|538.29|536.19|26
1733098840000|2024-12-02 00:20:40|538.89|536.79|539|536.9|539.11|537.01|538.89|536.79|18
1733098850000|2024-12-02 00:20:50|538.98|536.88|539.12|537.02|539.12|537.02|538.86|536.76|16
1733098860000|2024-12-02 00:21:00|539.13|537.03|539.55|537.45|539.55|537.45|539.13|537.03|20
1733098870000|2024-12-02 00:21:10|539.56|537.46|539.81|537.71|539.81|537.71|539.56|537.46|23
1733098880000|2024-12-02 00:21:20|539.82|537.72|540.6|538.5|540.6|538.5|539.82|537.72|23
1733098890000|2024-12-02 00:21:30|540.61|538.51|541.15|539.05|541.15|539.05|540.61|538.51|26
1733098900000|2024-12-02 00:21:40|541.16|539.06|540.77|538.67|541.16|539.06|540.77|538.67|18
1733098910000|2024-12-02 00:21:50|540.76|538.66|540.92|538.82|540.92|538.82|540.68|538.58|14
1733098920000|2024-12-02 00:22:00|540.91|538.81|541.16|539.06|541.16|539.06|540.82|538.72|13
1733098930000|2024-12-02 00:22:10|541.17|539.07|541.29|539.19|541.3|539.2|541.16|539.06|21
1733098940000|2024-12-02 00:22:20|541.28|539.18|540.67|538.57|541.28|539.18|540.29|538.19|25
1733098950000|2024-12-02 00:22:30|540.69|538.59|540.86|538.76|540.94|538.84|540.69|538.59|15
1733098960000|2024-12-02 00:22:40|540.87|538.77|541.2|539.1|541.24|539.14|540.87|538.77|15
1733098970000|2024-12-02 00:22:50|541.21|539.11|541.61|539.51|541.61|539.51|541.21|539.11|20
1733098980000|2024-12-02 00:23:00|541.62|539.52|542.27|540.17|542.27|540.17|541.62|539.52|28
1733098990000|2024-12-02 00:23:10|542.28|540.18|542.83|540.73|542.83|540.73|542.28|540.18|23
1733099000000|2024-12-02 00:23:20|542.84|540.74|543.52|541.42|543.52|541.42|542.84|540.74|19
1733099010000|2024-12-02 00:23:30|543.88|541.78|544.05|541.95|544.15|542.05|543.87|541.77|19
1733099020000|2024-12-02 00:23:40|544.06|541.96|544.48|542.38|544.48|542.38|544.06|541.96|18
1733099030000|2024-12-02 00:23:50|544.49|542.39|544.9|542.8|544.9|542.8|544.49|542.39|23
1733099040000|2024-12-02 00:24:00|544.91|542.81|545.99|543.89|545.99|543.89|544.91|542.81|24
1733099050000|2024-12-02 00:24:10|546|543.9|546.47|544.37|546.47|544.37|546|543.9|21
1733099060000|2024-12-02 00:24:20|546.48|544.38|544.3|542.2|546.51|544.41|544.29|542.19|25
1733099070000|2024-12-02 00:24:30|544.31|542.21|544.3|542.2|544.36|542.26|544.14|542.04|19
1733099080000|2024-12-02 00:24:40|544.31|542.21|544.62|542.52|544.62|542.52|544.24|542.14|22
1733099090000|2024-12-02 00:24:50|544.63|542.53|545.36|543.26|545.36|543.26|544.63|542.53|24
1733099100000|2024-12-02 00:25:00|545.72|543.62|546.71|544.61|546.92|544.82|545.72|543.62|25
1733099110000|2024-12-02 00:25:10|546.7|544.6|546.46|544.36|546.79|544.69|546.46|544.36|8
1733099120000|2024-12-02 00:25:20|546.45|544.35|545.45|543.35|546.5|544.4|545.3|543.2|20
1733099130000|2024-12-02 00:25:30|545.46|543.36|545.41|543.31|545.47|543.37|545.29|543.19|16
1733099140000|2024-12-02 00:25:40|545.55|543.45|546.03|543.93|546.03|543.93|545.5|543.4|11
1733099150000|2024-12-02 00:25:50|545.98|543.88|545.83|543.73|545.98|543.88|545.83|543.73|12
1733099160000|2024-12-02 00:26:00|545.84|543.74|548.36|546.26|548.36|546.26|545.84|543.74|15
1733099170000|2024-12-02 00:26:10|548.37|546.27|548.65|546.55|548.65|546.55|548.37|546.27|22
1733099180000|2024-12-02 00:26:20|548.66|546.56|549.93|547.83|549.93|547.83|548.61|546.51|24
1733099190000|2024-12-02 00:26:30|549.94|547.84|551|548.9|551|548.9|549.94|547.84|22
1733099200000|2024-12-02 00:26:40|551.01|548.91|550.23|548.13|551.16|549.06|550.23|548.13|24
1733099210000|2024-12-02 00:26:50|550.28|548.18|551.91|549.81|551.98|549.88|550.28|548.18|23
1733099220000|2024-12-02 00:27:00|551.85|549.75|552.1|550|552.58|550.48|551.41|549.31|23
1733099230000|2024-12-02 00:27:10|551.65|549.55|550.3|548.2|551.65|549.55|550.3|548.2|19
1733099240000|2024-12-02 00:27:20|550.31|548.21|549.82|547.72|551.02|548.92|549.82|547.72|24
1733099250000|2024-12-02 00:27:30|549.86|547.76|552.18|550.08|552.18|550.08|549.86|547.76|26
1733099260000|2024-12-02 00:27:40|552.19|550.09|553.83|551.73|554.3|552.2|552.19|550.09|25
1733099270000|2024-12-02 00:27:50|553.84|551.74|554.41|552.31|554.78|552.68|553.83|551.73|22
1733099280000|2024-12-02 00:28:00|554.42|552.32|553.26|551.16|554.88|552.78|553.26|551.16|26
1733099290000|2024-12-02 00:28:10|553.68|551.58|551.31|549.21|553.68|551.58|551.31|549.21|27
1733099300000|2024-12-02 00:28:20|551.3|549.2|550.02|547.92|551.3|549.2|550.02|547.92|25
1733099310000|2024-12-02 00:28:30|550.03|547.93|549.82|547.72|550.22|548.12|549.81|547.71|28
1733099320000|2024-12-02 00:28:40|549.71|547.61|548.88|546.78|549.71|547.61|548.88|546.78|16
1733099330000|2024-12-02 00:28:50|548.89|546.79|549.78|547.68|549.91|547.81|548.04|545.94|27
1733099340000|2024-12-02 00:29:00|549.62|547.52|550.88|548.78|550.88|548.78|549.56|547.46|25
1733099350000|2024-12-02 00:29:10|550.64|548.54|549.09|546.99|550.64|548.54|549.09|546.99|20
1733099360000|2024-12-02 00:29:20|549.08|546.98|548.23|546.13|549.37|547.27|548.23|546.13|27
1733099370000|2024-12-02 00:29:30|548.22|546.12|548.46|546.36|548.87|546.77|548.22|546.12|21
1733099380000|2024-12-02 00:29:40|548.45|546.35|546.87|544.77|548.45|546.35|546.87|544.77|35
1733099390000|2024-12-02 00:29:50|546.81|544.71|546.02|543.92|546.81|544.71|546.02|543.92|25
1733099400000|2024-12-02 00:30:00|545.59|543.49|545.59|543.49|545.86|543.76|545.43|543.33|23
1733099410000|2024-12-02 00:30:10|545.58|543.48|545.61|543.51|546.16|544.06|545.58|543.48|21
1733099420000|2024-12-02 00:30:20|545.6|543.5|545.72|543.62|545.88|543.78|545.37|543.27|21
1733099430000|2024-12-02 00:30:30|545.67|543.57|545.65|543.55|545.7|543.6|545.61|543.51|19
1733099440000|2024-12-02 00:30:40|545.64|543.54|545.32|543.22|545.64|543.54|545.32|543.22|26
1733099450000|2024-12-02 00:30:50|545.31|543.21|544.67|542.57|545.31|543.21|544.67|542.57|25
1733099460000|2024-12-02 00:31:00|544.66|542.56|543.99|541.89|544.66|542.56|543.99|541.89|30
1733099470000|2024-12-02 00:31:10|543.98|541.88|543.57|541.47|543.98|541.88|543.57|541.47|27
1733099480000|2024-12-02 00:31:20|543.56|541.46|542.57|540.47|543.56|541.46|542.57|540.47|25
1733099490000|2024-12-02 00:31:30|542.55|540.45|542.87|540.77|542.87|540.77|542.45|540.35|19
1733099500000|2024-12-02 00:31:40|542.86|540.76|543.3|541.2|543.35|541.25|542.83|540.73|14
1733099510000|2024-12-02 00:31:50|543.32|541.22|543.4|541.3|543.4|541.3|543.23|541.13|19
1733099520000|2024-12-02 00:32:00|543.61|541.51|543.39|541.29|543.61|541.51|543.39|541.29|18
1733099530000|2024-12-02 00:32:10|543.38|541.28|543.12|541.02|543.38|541.28|543.04|540.94|19
1733099540000|2024-12-02 00:32:20|542.97|540.87|542.2|540.1|542.97|540.87|542.19|540.09|30
1733099550000|2024-12-02 00:32:30|542.19|540.09|543.63|541.53|543.63|541.53|542.07|539.97|26
1733099560000|2024-12-02 00:32:40|543.64|541.54|545.17|543.07|545.18|543.08|543.64|541.54|14
1733099570000|2024-12-02 00:32:50|545.24|543.14|544.92|542.82|545.3|543.2|544.67|542.57|22
1733099580000|2024-12-02 00:33:00|544.91|542.81|544.91|542.81|544.92|542.82|544.49|542.39|20
1733099590000|2024-12-02 00:33:10|544.9|542.8|544.92|542.82|544.92|542.82|544.9|542.8|5
1733099600000|2024-12-02 00:33:20|545.15|543.05|544.94|542.84|545.23|543.13|544.94|542.84|22
1733099610000|2024-12-02 00:33:30|544.93|542.83|544.76|542.66|544.93|542.83|544.76|542.66|15
1733099620000|2024-12-02 00:33:40|544.75|542.65|544.26|542.16|544.75|542.65|544.14|542.04|23
1733099630000|2024-12-02 00:33:50|544.25|542.15|544.03|541.93|544.25|542.15|543.62|541.52|29
1733099640000|2024-12-02 00:34:00|544.04|541.94|544.47|542.37|544.47|542.37|544.04|541.94|20
1733099650000|2024-12-02 00:34:10|544.49|542.39|545.24|543.14|545.25|543.15|544.49|542.39|17
1733099660000|2024-12-02 00:34:20|545.23|543.13|544.85|542.75|545.23|543.13|544.83|542.73|29
1733099670000|2024-12-02 00:34:30|544.84|542.74|544.84|542.74|544.86|542.76|544.79|542.69|15
1733099680000|2024-12-02 00:34:40|544.83|542.73|544.74|542.64|544.83|542.73|544.59|542.49|19
1733099690000|2024-12-02 00:34:50|544.73|542.63|544.01|541.91|544.73|542.63|544.01|541.91|29
1733099700000|2024-12-02 00:35:00|544|541.9|543.7|541.6|544|541.9|543.5|541.4|22
1733099710000|2024-12-02 00:35:10|543.71|541.61|545|542.9|545.15|543.05|543.71|541.61|24
1733099720000|2024-12-02 00:35:20|545.01|542.91|544.74|542.64|545.03|542.93|544.7|542.6|15
1733099730000|2024-12-02 00:35:30|544.76|542.66|545.21|543.11|545.22|543.12|544.76|542.66|21
1733099740000|2024-12-02 00:35:40|545.2|543.1|545.17|543.07|545.22|543.12|545.17|543.07|13
1733099750000|2024-12-02 00:35:50|545.18|543.08|544.96|542.86|545.18|543.08|544.93|542.83|12
1733099760000|2024-12-02 00:36:00|544.95|542.85|544.88|542.78|544.96|542.86|544.88|542.78|17
1733099770000|2024-12-02 00:36:10|544.87|542.77|544.28|542.18|544.88|542.78|544.28|542.18|19
1733099780000|2024-12-02 00:36:20|544.27|542.17|543.96|541.86|544.27|542.17|543.96|541.86|29
1733099790000|2024-12-02 00:36:30|543.95|541.85|543.47|541.37|543.98|541.88|543.47|541.37|24
1733099800000|2024-12-02 00:36:40|543.46|541.36|543.47|541.37|543.47|541.37|543.36|541.26|16
1733099810000|2024-12-02 00:36:50|543.48|541.38|543.42|541.32|543.68|541.58|543.42|541.32|25
1733099820000|2024-12-02 00:37:00|543.48|541.38|543.35|541.25|543.49|541.39|543.35|541.25|17
1733099830000|2024-12-02 00:37:10|543.31|541.21|543.09|540.99|543.31|541.21|543.09|540.99|15
1733099840000|2024-12-02 00:37:20|543.08|540.98|543.13|541.03|543.13|541.03|542.97|540.87|11
1733099850000|2024-12-02 00:37:30|543.14|541.04|542.8|540.7|543.15|541.05|542.67|540.57|25
1733099860000|2024-12-02 00:37:40|542.86|540.76|543.4|541.3|543.4|541.3|542.86|540.76|19
1733099870000|2024-12-02 00:37:50|543.47|541.37|544.03|541.93|544.03|541.93|543.47|541.37|25
1733099880000|2024-12-02 00:38:00|544.04|541.94|544.63|542.53|544.65|542.55|544.04|541.94|29
1733099890000|2024-12-02 00:38:10|544.68|542.58|545.5|543.4|545.52|543.42|544.68|542.58|24
1733099900000|2024-12-02 00:38:20|545.51|543.41|545.31|543.21|545.61|543.51|545.31|543.21|23
1733099910000|2024-12-02 00:38:30|545.25|543.15|544.95|542.85|545.25|543.15|544.92|542.82|26
1733099920000|2024-12-02 00:38:40|544.96|542.86|544.82|542.72|545|542.9|544.8|542.7|15
1733099930000|2024-12-02 00:38:50|544.84|542.74|545.45|543.35|545.45|543.35|544.84|542.74|27
1733099940000|2024-12-02 00:39:00|545.46|543.36|545.84|543.74|545.84|543.74|545.46|543.36|19
1733099950000|2024-12-02 00:39:10|545.85|543.75|546.21|544.11|546.21|544.11|545.85|543.75|17
1733099960000|2024-12-02 00:39:20|546.22|544.12|546.41|544.31|546.46|544.36|546.22|544.12|20
1733099970000|2024-12-02 00:39:30|546.4|544.3|546.09|543.99|546.4|544.3|546.09|543.99|14
1733099980000|2024-12-02 00:39:40|546.1|544|546.3|544.2|546.52|544.42|546.1|544|19
1733099990000|2024-12-02 00:39:50|546.29|544.19|546.26|544.16|546.29|544.19|546.18|544.08|21
1733100000000|2024-12-02 00:40:00|546.25|544.15|548.02|545.92|548.02|545.92|546.24|544.14|28
1733100010000|2024-12-02 00:40:10|548.03|545.93|549.43|547.33|549.43|547.33|548.03|545.93|30
1733100020000|2024-12-02 00:40:20|549.42|547.32|549.28|547.18|549.42|547.32|548.82|546.72|30
1733100030000|2024-12-02 00:40:30|549.29|547.19|549.7|547.6|549.83|547.73|549.29|547.19|25
1733100040000|2024-12-02 00:40:40|549.69|547.59|550.55|548.45|550.55|548.45|549.47|547.37|22
1733100050000|2024-12-02 00:40:50|550.78|548.68|550.18|548.08|550.81|548.71|550.18|548.08|27
1733100060000|2024-12-02 00:41:00|550.07|547.97|549.85|547.75|550.07|547.97|549.85|547.75|23
1733100070000|2024-12-02 00:41:10|549.84|547.74|549.6|547.5|549.84|547.74|549.6|547.5|22
1733100080000|2024-12-02 00:41:20|549.59|547.49|548.88|546.78|549.59|547.49|548.88|546.78|30
1733100090000|2024-12-02 00:41:30|548.87|546.77|549.04|546.94|549.04|546.94|548.77|546.67|18
1733100100000|2024-12-02 00:41:40|549.05|546.95|548.89|546.79|549.19|547.09|548.89|546.79|21
1733100110000|2024-12-02 00:41:50|548.88|546.78|548.8|546.7|548.88|546.78|548.67|546.57|21
1733100120000|2024-12-02 00:42:00|548.81|546.71|549.79|547.69|549.79|547.69|548.81|546.71|21
1733100130000|2024-12-02 00:42:10|549.8|547.7|550.44|548.34|550.44|548.34|549.8|547.7|25
1733100140000|2024-12-02 00:42:20|550.45|548.35|550.56|548.46|550.56|548.46|550.45|548.35|13
1733100150000|2024-12-02 00:42:30|550.4|548.3|549.95|547.85|550.4|548.3|549.95|547.85|29
1733100160000|2024-12-02 00:42:40|549.94|547.84|549.2|547.1|549.94|547.84|549.2|547.1|23
1733100170000|2024-12-02 00:42:50|549.06|546.96|548.89|546.79|549.09|546.99|548.89|546.79|28
1733100180000|2024-12-02 00:43:00|548.88|546.78|548.83|546.73|548.99|546.89|548.78|546.68|23
1733100190000|2024-12-02 00:43:10|548.82|546.72|548.9|546.8|548.92|546.82|548.82|546.72|18
1733100200000|2024-12-02 00:43:20|548.89|546.79|548.75|546.65|548.91|546.81|548.74|546.64|14
1733100210000|2024-12-02 00:43:30|548.73|546.63|548.57|546.47|548.73|546.63|548.22|546.12|22
1733100220000|2024-12-02 00:43:40|548.58|546.48|548.77|546.67|548.8|546.7|548.58|546.48|24
1733100230000|2024-12-02 00:43:50|548.76|546.66|547.88|545.78|548.76|546.66|547.88|545.78|28
1733100240000|2024-12-02 00:44:00|547.87|545.77|547.21|545.11|547.87|545.77|547.21|545.11|21
1733100250000|2024-12-02 00:44:10|547.2|545.1|546.85|544.75|547.23|545.13|546.85|544.75|17
1733100260000|2024-12-02 00:44:20|546.84|544.74|546.89|544.79|546.89|544.79|546.67|544.57|20
1733100270000|2024-12-02 00:44:30|546.9|544.8|547.02|544.92|547.05|544.95|546.9|544.8|18
1733100280000|2024-12-02 00:44:40|546.89|544.79|546.86|544.76|546.94|544.84|546.85|544.75|17
1733100290000|2024-12-02 00:44:50|546.85|544.75|546.75|544.65|546.85|544.75|546.73|544.63|7
1733100300000|2024-12-02 00:45:00|546.74|544.64|546.78|544.68|546.78|544.68|546.55|544.45|9
1733100310000|2024-12-02 00:45:10|546.79|544.69|546.46|544.36|546.8|544.7|546.46|544.36|8
1733100320000|2024-12-02 00:45:20|546.39|544.29|545.88|543.78|546.39|544.29|545.88|543.78|24
1733100330000|2024-12-02 00:45:30|545.87|543.77|545.64|543.54|545.87|543.77|545.6|543.5|23
1733100340000|2024-12-02 00:45:40|545.63|543.53|545.75|543.65|545.75|543.65|545.63|543.53|8
1733100350000|2024-12-02 00:45:50|545.74|543.64|545.9|543.8|546.33|544.23|545.74|543.64|23
1733100360000|2024-12-02 00:46:00|545.89|543.79|545.85|543.75|545.89|543.79|545.76|543.66|19
1733100370000|2024-12-02 00:46:10|545.86|543.76|546.04|543.94|546.18|544.08|545.86|543.76|20
1733100380000|2024-12-02 00:46:20|546.03|543.93|545.46|543.36|546.03|543.93|545.46|543.36|22
1733100390000|2024-12-02 00:46:30|545.45|543.35|545.26|543.16|545.45|543.35|545.26|543.16|24
1733100400000|2024-12-02 00:46:40|545.25|543.15|545.23|543.13|545.25|543.15|545.22|543.12|5
1733100410000|2024-12-02 00:46:50|545.24|543.14|545.29|543.19|545.29|543.19|545.15|543.05|11
1733100420000|2024-12-02 00:47:00|545.3|543.2|545.44|543.34|545.5|543.4|545.3|543.2|18
1733100430000|2024-12-02 00:47:10|545.43|543.33|545.23|543.13|545.43|543.33|545.23|543.13|18
1733100440000|2024-12-02 00:47:20|545.25|543.15|545.19|543.09|545.28|543.18|545.19|543.09|9
1733100450000|2024-12-02 00:47:30|545.11|543.01|544.61|542.51|545.11|543.01|544.61|542.51|23
1733100460000|2024-12-02 00:47:40|544.66|542.56|544.59|542.49|544.66|542.56|544.58|542.48|15
1733100470000|2024-12-02 00:47:50|544.58|542.48|544.94|542.84|544.94|542.84|544.54|542.44|21
1733100480000|2024-12-02 00:48:00|544.95|542.85|545.09|542.99|545.12|543.02|544.94|542.84|14
1733100490000|2024-12-02 00:48:10|545.08|542.98|544.79|542.69|545.08|542.98|544.76|542.66|17
1733100500000|2024-12-02 00:48:20|544.84|542.74|544.65|542.55|544.87|542.77|544.65|542.55|15
1733100510000|2024-12-02 00:48:30|544.64|542.54|544.58|542.48|544.65|542.55|544.56|542.46|14
1733100520000|2024-12-02 00:48:40|544.57|542.47|544.25|542.15|544.59|542.49|544.25|542.15|21
1733100530000|2024-12-02 00:48:50|544.24|542.14|543.78|541.68|544.24|542.14|543.78|541.68|19
1733100540000|2024-12-02 00:49:00|543.76|541.66|543.11|541.01|543.76|541.66|543.11|541.01|25
1733100550000|2024-12-02 00:49:10|543.1|541|542.4|540.3|543.1|541|542.4|540.3|28
1733100560000|2024-12-02 00:49:20|542.39|540.29|542.06|539.96|542.39|540.29|542.06|539.96|25
1733100570000|2024-12-02 00:49:30|541.95|539.85|541.85|539.75|541.99|539.89|541.85|539.75|21
1733100580000|2024-12-02 00:49:40|541.71|539.61|542.46|540.36|542.46|540.36|541.45|539.35|18
1733100590000|2024-12-02 00:49:50|542.47|540.37|542.48|540.38|542.48|540.38|542.47|540.37|4
1733100600000|2024-12-02 00:50:00|542.47|540.37|542.51|540.41|542.53|540.43|542.39|540.29|23
1733100610000|2024-12-02 00:50:10|542.49|540.39|542.52|540.42|542.66|540.56|542.41|540.31|21
1733100620000|2024-12-02 00:50:20|542.51|540.41|542.2|540.1|542.51|540.41|542.17|540.07|17
1733100630000|2024-12-02 00:50:30|542.19|540.09|542.12|540.02|542.19|540.09|542.11|540.01|8
1733100640000|2024-12-02 00:50:40|542.14|540.04|542.28|540.18|542.5|540.4|542.14|540.04|19
1733100650000|2024-12-02 00:50:50|542.36|540.26|542.31|540.21|542.39|540.29|542.31|540.21|12
1733100660000|2024-12-02 00:51:00|542.33|540.23|545.26|543.16|545.26|543.16|542.33|540.23|17
1733100670000|2024-12-02 00:51:10|545.27|543.17|545.52|543.42|545.74|543.64|545.27|543.17|23
1733100680000|2024-12-02 00:51:20|545.38|543.28|546.33|544.23|546.37|544.27|545.34|543.24|26
1733100690000|2024-12-02 00:51:30|546.32|544.22|546.63|544.53|546.63|544.53|546.3|544.2|20
1733100700000|2024-12-02 00:51:40|546.6|544.5|547.1|545|547.1|545|546.13|544.03|24
1733100710000|2024-12-02 00:51:50|547.09|544.99|547.22|545.12|547.23|545.13|547.09|544.99|22
1733100720000|2024-12-02 00:52:00|547.23|545.13|547.18|545.08|547.77|545.67|547.18|545.08|24
1733100730000|2024-12-02 00:52:10|547.17|545.07|546.86|544.76|547.17|545.07|546.86|544.76|25
1733100740000|2024-12-02 00:52:20|546.84|544.74|546.18|544.08|546.84|544.74|546.18|544.08|18
1733100750000|2024-12-02 00:52:30|546.17|544.07|549.75|547.65|549.75|547.65|546.15|544.05|26
1733100760000|2024-12-02 00:52:40|550.11|548.01|550.75|548.65|550.78|548.68|550.1|548|19
1733100770000|2024-12-02 00:52:50|550.76|548.66|550.4|548.3|550.78|548.68|550.3|548.2|26
1733100780000|2024-12-02 00:53:00|550.39|548.29|550.28|548.18|550.39|548.29|550.02|547.92|22
1733100790000|2024-12-02 00:53:10|550.29|548.19|550.93|548.83|550.94|548.84|550.26|548.16|23
1733100800000|2024-12-02 00:53:20|550.92|548.82|551.32|549.22|551.32|549.22|550.91|548.81|19
1733100810000|2024-12-02 00:53:30|551.3|549.2|551.6|549.5|551.72|549.62|551.29|549.19|21
1733100820000|2024-12-02 00:53:40|551.61|549.51|552.52|550.42|552.52|550.42|551.61|549.51|16
1733100830000|2024-12-02 00:53:50|552.53|550.43|554.12|552.02|554.12|552.02|552.53|550.43|23
1733100840000|2024-12-02 00:54:00|554.11|552.01|552.53|550.43|554.11|552.01|552.53|550.43|27
1733100850000|2024-12-02 00:54:10|552.52|550.42|551.9|549.8|552.91|550.81|551.34|549.24|30
1733100860000|2024-12-02 00:54:20|552.53|550.43|552.69|550.59|553.03|550.93|552.53|550.43|29
1733100870000|2024-12-02 00:54:30|552.68|550.58|553.52|551.42|553.52|551.42|552.53|550.43|25
1733100880000|2024-12-02 00:54:40|553.49|551.39|553.27|551.17|553.56|551.46|553.16|551.06|20
1733100890000|2024-12-02 00:54:50|553.26|551.16|553.44|551.34|553.45|551.35|552.92|550.82|21
1733100900000|2024-12-02 00:55:00|553.43|551.33|553.36|551.26|553.71|551.61|553.36|551.26|17
1733100910000|2024-12-02 00:55:10|553.35|551.25|552.38|550.28|553.35|551.25|552.38|550.28|25
1733100920000|2024-12-02 00:55:20|552.31|550.21|552.92|550.82|552.92|550.82|552.09|549.99|24
1733100930000|2024-12-02 00:55:30|552.93|550.83|552.92|550.82|552.93|550.83|552.48|550.38|23
1733100940000|2024-12-02 00:55:40|552.91|550.81|551.92|549.82|552.98|550.88|551.4|549.3|26
1733100950000|2024-12-02 00:55:50|551.77|549.67|552.57|550.47|552.57|550.47|551.28|549.18|25
1733100960000|2024-12-02 00:56:00|552.58|550.48|554.61|552.51|554.61|552.51|552.58|550.48|26
1733100970000|2024-12-02 00:56:10|554.65|552.55|555.61|553.51|555.61|553.51|554.58|552.48|22
1733100980000|2024-12-02 00:56:20|555.72|553.62|555.19|553.09|555.76|553.66|554.65|552.55|18
1733100990000|2024-12-02 00:56:30|555.27|553.17|555.88|553.78|555.92|553.82|555.19|553.09|24
1733101000000|2024-12-02 00:56:40|555.89|553.79|555.74|553.64|555.9|553.8|555.62|553.52|23
1733101010000|2024-12-02 00:56:50|555.75|553.65|555.81|553.71|555.81|553.71|555.66|553.56|21
1733101020000|2024-12-02 00:57:00|555.8|553.7|556.62|554.52|556.96|554.86|555.8|553.7|17
1733101030000|2024-12-02 00:57:10|556.61|554.51|557.03|554.93|557.15|555.05|556.6|554.5|23
1733101040000|2024-12-02 00:57:20|557.04|554.94|556.31|554.21|557.19|555.09|556.31|554.21|19
1733101050000|2024-12-02 00:57:30|556.3|554.2|557.73|555.63|557.83|555.73|556.3|554.2|28
1733101060000|2024-12-02 00:57:40|557.72|555.62|556.92|554.82|557.72|555.62|556.92|554.82|23
1733101070000|2024-12-02 00:57:50|556.9|554.8|558.74|556.64|558.74|556.64|556.87|554.77|22
1733101080000|2024-12-02 00:58:00|558.75|556.65|559.07|556.97|559.31|557.21|558.71|556.61|26
1733101090000|2024-12-02 00:58:10|559.08|556.98|559.85|557.75|559.91|557.81|559.08|556.98|25
1733101100000|2024-12-02 00:58:20|559.84|557.74|559.7|557.6|559.84|557.74|559.7|557.6|24
1733101110000|2024-12-02 00:58:30|559.86|557.76|559.91|557.81|560.09|557.99|559.78|557.68|20
1733101120000|2024-12-02 00:58:40|559.92|557.82|558.96|556.86|559.92|557.82|558.96|556.86|23
1733101130000|2024-12-02 00:58:50|558.95|556.85|558.61|556.51|558.95|556.85|558.61|556.51|24
1733101140000|2024-12-02 00:59:00|558.6|556.5|559.2|557.1|559.25|557.15|558.47|556.37|27
1733101150000|2024-12-02 00:59:10|558.95|556.85|559.66|557.56|559.78|557.68|558.95|556.85|18
1733101160000|2024-12-02 00:59:20|559.71|557.61|559.98|557.88|560|557.9|559.69|557.59|25
1733101170000|2024-12-02 00:59:30|560.17|558.07|560.49|558.39|561.04|558.94|560.17|558.07|26
1733101180000|2024-12-02 00:59:40|560.48|558.38|560.33|558.23|560.48|558.38|560.32|558.22|19
1733101190000|2024-12-02 00:59:50|560.55|558.45|560.5|558.4|560.55|558.45|559.87|557.77|22
1733101200000|2024-12-02 01:00:00|560.56|558.46|560.34|558.24|560.85|558.75|560.34|558.24|21
1733101210000|2024-12-02 01:00:10|560.33|558.23|558.61|556.51|560.33|558.23|558.61|556.51|31
1733101220000|2024-12-02 01:00:20|558.48|556.38|557.97|555.87|558.54|556.44|557.97|555.87|26
1733101230000|2024-12-02 01:00:30|557.93|555.83|558.56|556.46|558.56|556.46|557.48|555.38|27
1733101240000|2024-12-02 01:00:40|558.57|556.47|559.94|557.84|559.96|557.86|558.57|556.47|23
1733101250000|2024-12-02 01:00:50|559.93|557.83|558.45|556.35|559.93|557.83|558.34|556.24|29
1733101260000|2024-12-02 01:01:00|559.03|556.93|562.55|560.45|562.85|560.75|559.03|556.93|29
1733101270000|2024-12-02 01:01:10|562.56|560.46|560.52|558.42|562.81|560.71|560.45|558.35|28
1733101280000|2024-12-02 01:01:20|560.82|558.72|560.35|558.25|561.27|559.17|560.32|558.22|28
1733101290000|2024-12-02 01:01:30|560.6|558.5|559.27|557.17|560.6|558.5|559.27|557.17|29
1733101300000|2024-12-02 01:01:40|559.26|557.16|558.78|556.68|559.26|557.16|558.61|556.51|29
1733101310000|2024-12-02 01:01:50|558.76|556.66|558.3|556.2|558.76|556.66|558.3|556.2|25
1733101320000|2024-12-02 01:02:00|558.29|556.19|557.63|555.53|558.29|556.19|557.52|555.42|26
1733101330000|2024-12-02 01:02:10|557.62|555.52|557.53|555.43|557.67|555.57|557.53|555.43|22
1733101340000|2024-12-02 01:02:20|557.52|555.42|557.34|555.24|557.52|555.42|557.3|555.2|22
1733101350000|2024-12-02 01:02:30|557.32|555.22|557.03|554.93|557.32|555.22|556.49|554.39|24
1733101360000|2024-12-02 01:02:40|557.04|554.94|557.63|555.53|557.63|555.53|557.04|554.94|26
1733101370000|2024-12-02 01:02:50|557.64|555.54|557.33|555.23|557.67|555.57|557.32|555.22|22
1733101380000|2024-12-02 01:03:00|557.56|555.46|556.85|554.75|557.66|555.56|556.85|554.75|19
1733101390000|2024-12-02 01:03:10|556.84|554.74|555.84|553.74|556.84|554.74|555.84|553.74|25
1733101400000|2024-12-02 01:03:20|555.83|553.73|556.01|553.91|556.02|553.92|555.74|553.64|18
1733101410000|2024-12-02 01:03:30|556|553.9|556.33|554.23|556.36|554.26|555.98|553.88|25
1733101420000|2024-12-02 01:03:40|556.48|554.38|557.11|555.01|557.15|555.05|556.48|554.38|25
1733101430000|2024-12-02 01:03:50|557.12|555.02|557.92|555.82|557.92|555.82|557.12|555.02|20
1733101440000|2024-12-02 01:04:00|557.9|555.8|557.99|555.89|557.99|555.89|557.4|555.3|21
1733101450000|2024-12-02 01:04:10|557.98|555.88|558.92|556.82|559.08|556.98|557.97|555.87|20
1733101460000|2024-12-02 01:04:20|558.83|556.73|558.71|556.61|558.83|556.73|558.13|556.03|17
1733101470000|2024-12-02 01:04:30|558.7|556.6|559.68|557.58|560.18|558.08|558.69|556.59|29
1733101480000|2024-12-02 01:04:40|559.65|557.55|558.41|556.31|559.65|557.55|558.37|556.27|24
1733101490000|2024-12-02 01:04:50|558.37|556.27|558.25|556.15|558.37|556.27|558.25|556.15|13
1733101500000|2024-12-02 01:05:00|558.24|556.14|558.09|555.99|558.24|556.14|557.94|555.84|17
1733101510000|2024-12-02 01:05:10|558.08|555.98|558.07|555.97|558.11|556.01|557.92|555.82|18
1733101520000|2024-12-02 01:05:20|558.06|555.96|558.4|556.3|558.48|556.38|557.98|555.88|20
1733101530000|2024-12-02 01:05:30|558.39|556.29|558.1|556|558.5|556.4|558.1|556|30
1733101540000|2024-12-02 01:05:40|558.09|555.99|557.8|555.7|558.09|555.99|557.8|555.7|15
1733101550000|2024-12-02 01:05:50|557.79|555.69|557.79|555.69|557.86|555.76|557.77|555.67|8
1733101560000|2024-12-02 01:06:00|557.78|555.68|558.02|555.92|558.04|555.94|557.77|555.67|8
1733101570000|2024-12-02 01:06:10|558.01|555.91|558.01|555.91|558.35|556.25|557.98|555.88|14
1733101580000|2024-12-02 01:06:20|558|555.9|558.3|556.2|558.3|556.2|557.86|555.76|13
1733101590000|2024-12-02 01:06:30|558.31|556.21|558.56|556.46|558.56|556.46|558.31|556.21|11
1733101600000|2024-12-02 01:06:40|558.52|556.42|558.48|556.38|558.52|556.42|558.42|556.32|11
1733101610000|2024-12-02 01:06:50|558.47|556.37|558.35|556.25|558.47|556.37|558.21|556.11|13
1733101620000|2024-12-02 01:07:00|558.28|556.18|557.85|555.75|558.28|556.18|557.85|555.75|12
1733101630000|2024-12-02 01:07:10|557.84|555.74|557.85|555.75|557.85|555.75|557.78|555.68|9
1733101640000|2024-12-02 01:07:20|557.84|555.74|557.97|555.87|558.02|555.92|557.77|555.67|17
1733101650000|2024-12-02 01:07:30|557.96|555.86|557.98|555.88|557.98|555.88|557.95|555.85|5
1733101660000|2024-12-02 01:07:40|558.16|556.06|557.94|555.84|558.16|556.06|557.94|555.84|7
1733101670000|2024-12-02 01:07:50|557.96|555.86|558.19|556.09|558.33|556.23|557.96|555.86|7
1733101680000|2024-12-02 01:08:00|558.18|556.08|558.91|556.81|558.91|556.81|558.18|556.08|21
1733101690000|2024-12-02 01:08:10|558.92|556.82|558.78|556.68|558.92|556.82|558.78|556.68|13
1733101700000|2024-12-02 01:08:20|558.77|556.67|558.51|556.41|558.78|556.68|558.51|556.41|12
1733101710000|2024-12-02 01:08:30|558.5|556.4|558.49|556.39|558.51|556.41|558.47|556.37|12
1733101720000|2024-12-02 01:08:40|558.5|556.4|559.1|557|559.1|557|558.47|556.37|21
1733101730000|2024-12-02 01:08:50|559.09|556.99|558.98|556.88|559.1|557|558.98|556.88|12
1733101740000|2024-12-02 01:09:00|558.92|556.82|558.74|556.64|558.95|556.85|558.73|556.63|13
1733101750000|2024-12-02 01:09:10|558.73|556.63|558.47|556.37|558.73|556.63|558.47|556.37|22
1733101760000|2024-12-02 01:09:20|558.46|556.36|558.36|556.26|558.46|556.36|558.36|556.26|11
1733101770000|2024-12-02 01:09:30|558.35|556.25|558.21|556.11|558.35|556.25|558.21|556.11|15
1733101780000|2024-12-02 01:09:40|557.81|555.71|557.62|555.52|557.81|555.71|557.62|555.52|17
1733101790000|2024-12-02 01:09:50|557.63|555.53|557.62|555.52|557.64|555.54|557.62|555.52|10
1733101800000|2024-12-02 01:10:00|557.61|555.51|558.56|556.46|558.56|556.46|557.61|555.51|29
1733101810000|2024-12-02 01:10:10|558.57|556.47|558.97|556.87|558.97|556.87|558.57|556.47|16
1733101820000|2024-12-02 01:10:20|558.95|556.85|558.96|556.86|558.96|556.86|558.84|556.74|15
1733101830000|2024-12-02 01:10:30|558.95|556.85|559.61|557.51|559.61|557.51|558.78|556.68|27
1733101840000|2024-12-02 01:10:40|559.62|557.52|560.49|558.39|560.49|558.39|559.62|557.52|29
1733101850000|2024-12-02 01:10:50|560.5|558.4|561.18|559.08|561.18|559.08|560.5|558.4|31
1733101860000|2024-12-02 01:11:00|561.19|559.09|560.93|558.83|561.27|559.17|560.93|558.83|24
1733101870000|2024-12-02 01:11:10|560.92|558.82|561.37|559.27|561.37|559.27|560.86|558.76|18
1733101880000|2024-12-02 01:11:20|561.38|559.28|561.24|559.14|561.49|559.39|561.24|559.14|19
1733101890000|2024-12-02 01:11:30|561.16|559.06|560.15|558.05|561.16|559.06|560.15|558.05|25
1733101900000|2024-12-02 01:11:40|560.14|558.04|560.35|558.25|560.35|558.25|560.14|558.04|18
1733101910000|2024-12-02 01:11:50|560.36|558.26|560.17|558.07|560.38|558.28|560.17|558.07|12
1733101920000|2024-12-02 01:12:00|560.16|558.06|559.21|557.11|560.16|558.06|559.21|557.11|18
1733101930000|2024-12-02 01:12:10|559.2|557.1|558.94|556.84|559.2|557.1|558.88|556.78|22
1733101940000|2024-12-02 01:12:20|558.95|556.85|558.49|556.39|558.96|556.86|558.47|556.37|18
1733101950000|2024-12-02 01:12:30|558.5|556.4|558.31|556.21|558.52|556.42|558.31|556.21|21
1733101960000|2024-12-02 01:12:40|558.34|556.24|558.47|556.37|558.47|556.37|558.34|556.24|16
1733101970000|2024-12-02 01:12:50|558.48|556.38|559.2|557.1|559.2|557.1|558.48|556.38|22
1733101980000|2024-12-02 01:13:00|559.21|557.11|559.49|557.39|559.49|557.39|559.21|557.11|27
1733101990000|2024-12-02 01:13:10|559.5|557.4|560.2|558.1|560.2|558.1|559.46|557.36|24
1733102000000|2024-12-02 01:13:20|560.21|558.11|559.81|557.71|560.28|558.18|559.72|557.62|24
1733102010000|2024-12-02 01:13:30|559.82|557.72|559.39|557.29|559.95|557.85|559.38|557.28|18
1733102020000|2024-12-02 01:13:40|559.4|557.3|559.54|557.44|559.54|557.44|559.4|557.3|17
1733102030000|2024-12-02 01:13:50|559.55|557.45|558.88|556.78|559.55|557.45|558.88|556.78|16
1733102040000|2024-12-02 01:14:00|558.89|556.79|558.72|556.62|558.94|556.84|558.67|556.57|16
1733102050000|2024-12-02 01:14:10|558.73|556.63|558.79|556.69|558.79|556.69|558.7|556.6|16
1733102060000|2024-12-02 01:14:20|558.78|556.68|559.52|557.42|559.52|557.42|558.67|556.57|24
1733102070000|2024-12-02 01:14:30|559.53|557.43|560.31|558.21|560.31|558.21|559.53|557.43|27
1733102080000|2024-12-02 01:14:40|560.32|558.22|560.02|557.92|560.52|558.42|560.02|557.92|27
1733102090000|2024-12-02 01:14:50|560.03|557.93|559.96|557.86|560.12|558.02|559.95|557.85|14
1733102100000|2024-12-02 01:15:00|559.97|557.87|559.11|557.01|560.03|557.93|559.11|557.01|23
1733102110000|2024-12-02 01:15:10|559.1|557|558.9|556.8|559.19|557.09|558.9|556.8|18
1733102120000|2024-12-02 01:15:20|558.91|556.81|558.61|556.51|558.91|556.81|558.47|556.37|20
1733102130000|2024-12-02 01:15:30|558.62|556.52|558.86|556.76|558.86|556.76|558.62|556.52|22
1733102140000|2024-12-02 01:15:40|558.87|556.77|558.79|556.69|559|556.9|558.71|556.61|25
1733102150000|2024-12-02 01:15:50|558.8|556.7|559.36|557.26|559.36|557.26|558.8|556.7|23
1733102160000|2024-12-02 01:16:00|559.37|557.27|559.78|557.68|559.78|557.68|559.37|557.27|21
1733102170000|2024-12-02 01:16:10|559.77|557.67|560.49|558.39|560.49|558.39|559.77|557.67|25
1733102180000|2024-12-02 01:16:20|560.5|558.4|560.88|558.78|560.88|558.78|560.5|558.4|18
1733102190000|2024-12-02 01:16:30|560.89|558.79|561.45|559.35|561.46|559.36|560.89|558.79|27
1733102200000|2024-12-02 01:16:40|560.97|558.87|560.66|558.56|560.97|558.87|560.56|558.46|26
1733102210000|2024-12-02 01:16:50|560.67|558.57|560.13|558.03|560.81|558.71|560.13|558.03|23
1733102220000|2024-12-02 01:17:00|559.95|557.85|559.64|557.54|559.98|557.88|559.63|557.53|25
1733102230000|2024-12-02 01:17:10|559.65|557.55|559.69|557.59|559.69|557.59|559.49|557.39|23
1733102240000|2024-12-02 01:17:20|559.7|557.6|559.5|557.4|559.76|557.66|559.49|557.39|18
1733102250000|2024-12-02 01:17:30|559.49|557.39|558.43|556.33|559.49|557.39|558.43|556.33|24
1733102260000|2024-12-02 01:17:40|558.42|556.32|558.3|556.2|558.42|556.32|558.22|556.12|24
1733102270000|2024-12-02 01:17:50|558.31|556.21|558.29|556.19|558.45|556.35|558.25|556.15|19
1733102280000|2024-12-02 01:18:00|558.23|556.13|558.66|556.56|558.68|556.58|558.16|556.06|21
1733102290000|2024-12-02 01:18:10|558.67|556.57|559.16|557.06|559.16|557.06|558.67|556.57|25
1733102300000|2024-12-02 01:18:20|559.17|557.07|558.82|556.72|559.25|557.15|558.78|556.68|15
1733102310000|2024-12-02 01:18:30|558.83|556.73|559.02|556.92|559.03|556.93|558.83|556.73|23
1733102320000|2024-12-02 01:18:40|559.03|556.93|558.38|556.28|559.03|556.93|558.38|556.28|12
1733102330000|2024-12-02 01:18:50|558.3|556.2|558.08|555.98|558.34|556.24|558.07|555.97|18
1733102340000|2024-12-02 01:19:00|558.09|555.99|558.33|556.23|558.33|556.23|558.09|555.99|26
1733102350000|2024-12-02 01:19:10|558.34|556.24|558.88|556.78|559.12|557.02|558.34|556.24|25
1733102360000|2024-12-02 01:19:20|558.87|556.77|559.09|556.99|559.09|556.99|558.87|556.77|22
1733102370000|2024-12-02 01:19:30|559.11|557.01|557.57|555.47|559.13|557.03|557.57|555.47|22
1733102380000|2024-12-02 01:19:40|557.52|555.42|555.99|553.89|557.53|555.43|555.99|553.89|30
1733102390000|2024-12-02 01:19:50|555.98|553.88|556.12|554.02|556.12|554.02|555.92|553.82|20
1733102400000|2024-12-02 01:20:00|556.13|554.03|556.07|553.97|556.2|554.1|556.07|553.97|10
1733102410000|2024-12-02 01:20:10|556.06|553.96|555.04|552.94|556.06|553.96|555.01|552.91|16
1733102420000|2024-12-02 01:20:20|555.05|552.95|554.97|552.87|555.17|553.07|554.93|552.83|22
1733102430000|2024-12-02 01:20:30|554.98|552.88|554.51|552.41|554.98|552.88|554.37|552.27|23
1733102440000|2024-12-02 01:20:40|554.52|552.42|553.84|551.74|554.53|552.43|553.83|551.73|19
1733102450000|2024-12-02 01:20:50|553.85|551.75|553.59|551.49|553.86|551.76|553.42|551.32|22
1733102460000|2024-12-02 01:21:00|553.61|551.51|554.77|552.67|554.77|552.67|553.61|551.51|20
1733102470000|2024-12-02 01:21:10|554.78|552.68|554.74|552.64|554.79|552.69|554.54|552.44|26
1733102480000|2024-12-02 01:21:20|554.76|552.66|554.97|552.87|554.97|552.87|554.76|552.66|19
1733102490000|2024-12-02 01:21:30|554.98|552.88|554.79|552.69|555.01|552.91|554.78|552.68|21
1733102500000|2024-12-02 01:21:40|554.8|552.7|554.76|552.66|554.81|552.71|554.57|552.47|22
1733102510000|2024-12-02 01:21:50|554.77|552.67|554.52|552.42|554.78|552.68|554.35|552.25|15
1733102520000|2024-12-02 01:22:00|554.53|552.43|554.74|552.64|554.74|552.64|554.53|552.43|23
1733102530000|2024-12-02 01:22:10|554.63|552.53|554.3|552.2|554.69|552.59|554.29|552.19|21
1733102540000|2024-12-02 01:22:20|554.31|552.21|553.86|551.76|554.32|552.22|553.68|551.58|20
1733102550000|2024-12-02 01:22:30|553.87|551.77|553.94|551.84|553.95|551.85|553.84|551.74|22
1733102560000|2024-12-02 01:22:40|553.95|551.85|553.61|551.51|553.95|551.85|553.58|551.48|20
1733102570000|2024-12-02 01:22:50|553.6|551.5|553.57|551.47|553.68|551.58|553.56|551.46|16
1733102580000|2024-12-02 01:23:00|553.56|551.46|553.13|551.03|553.57|551.47|553.13|551.03|20
1733102590000|2024-12-02 01:23:10|552.73|550.63|552.81|550.71|552.81|550.71|552.59|550.49|15
1733102600000|2024-12-02 01:23:20|552.82|550.72|552.97|550.87|552.98|550.88|552.82|550.72|17
1733102610000|2024-12-02 01:23:30|552.98|550.88|553.48|551.38|553.48|551.38|552.97|550.87|18
1733102620000|2024-12-02 01:23:40|553.47|551.37|553.43|551.33|553.47|551.37|553.31|551.21|22
1733102630000|2024-12-02 01:23:50|553.46|551.36|553.55|551.45|553.56|551.46|553.46|551.36|15
1733102640000|2024-12-02 01:24:00|553.52|551.42|554.11|552.01|554.11|552.01|553.36|551.26|30
1733102650000|2024-12-02 01:24:10|554.12|552.02|554.63|552.53|554.76|552.66|554.12|552.02|24
1733102660000|2024-12-02 01:24:20|554.64|552.54|555.12|553.02|555.12|553.02|554.64|552.54|21
1733102670000|2024-12-02 01:24:30|555.13|553.03|555.4|553.3|555.4|553.3|555.13|553.03|27
1733102680000|2024-12-02 01:24:40|555.41|553.31|555.46|553.36|555.47|553.37|555.25|553.15|23
1733102690000|2024-12-02 01:24:50|555.47|553.37|555.33|553.23|555.48|553.38|555.25|553.15|15
1733102700000|2024-12-02 01:25:00|555.34|553.24|555.86|553.76|555.87|553.77|555.34|553.24|17
1733102710000|2024-12-02 01:25:10|555.87|553.77|556.08|553.98|556.09|553.99|555.87|553.77|25
1733102720000|2024-12-02 01:25:20|555.91|553.81|555.66|553.56|556.01|553.91|555.65|553.55|18
1733102730000|2024-12-02 01:25:30|555.67|553.57|555.57|553.47|555.74|553.64|555.57|553.47|16
1733102740000|2024-12-02 01:25:40|555.56|553.46|555.28|553.18|555.6|553.5|555.27|553.17|19
1733102750000|2024-12-02 01:25:50|555.29|553.19|555.58|553.48|555.58|553.48|555.29|553.19|27
1733102760000|2024-12-02 01:26:00|555.59|553.49|556.72|554.62|556.72|554.62|555.59|553.49|27
1733102770000|2024-12-02 01:26:10|556.73|554.63|556.89|554.79|556.89|554.79|556.73|554.63|21
1733102780000|2024-12-02 01:26:20|556.88|554.78|556.92|554.82|556.97|554.87|556.87|554.77|20
1733102790000|2024-12-02 01:26:30|556.91|554.81|556.5|554.4|556.91|554.81|556.5|554.4|17
1733102800000|2024-12-02 01:26:40|556.51|554.41|556.14|554.04|556.51|554.41|556.14|554.04|14
1733102810000|2024-12-02 01:26:50|556.09|553.99|556.06|553.96|556.09|553.99|556|553.9|15
1733102820000|2024-12-02 01:27:00|556.05|553.95|555.67|553.57|556.06|553.96|555.67|553.57|17
1733102830000|2024-12-02 01:27:10|555.68|553.58|555.78|553.68|555.78|553.68|555.68|553.58|13
1733102840000|2024-12-02 01:27:20|555.77|553.67|555.58|553.48|555.77|553.67|555.53|553.43|19
1733102850000|2024-12-02 01:27:30|555.59|553.49|556.21|554.11|556.21|554.11|555.59|553.49|25
1733102860000|2024-12-02 01:27:40|556.22|554.12|556.42|554.32|556.45|554.35|556.22|554.12|19
1733102870000|2024-12-02 01:27:50|556.43|554.33|556.41|554.31|556.43|554.33|556.38|554.28|12
1733102880000|2024-12-02 01:28:00|556.49|554.39|556.75|554.65|556.79|554.69|556.49|554.39|16
1733102890000|2024-12-02 01:28:10|556.74|554.64|556.21|554.11|556.74|554.64|556.21|554.11|14
1733102900000|2024-12-02 01:28:20|556.2|554.1|555.72|553.62|556.2|554.1|555.71|553.61|15
1733102910000|2024-12-02 01:28:30|555.73|553.63|555.65|553.55|555.73|553.63|555.65|553.55|14
1733102920000|2024-12-02 01:28:40|555.64|553.54|555.13|553.03|555.64|553.54|555.13|553.03|16
1733102930000|2024-12-02 01:28:50|555.14|553.04|555.08|552.98|555.14|553.04|555.05|552.95|15
1733102940000|2024-12-02 01:29:00|555.07|552.97|554.92|552.82|555.07|552.97|554.92|552.82|18
1733102950000|2024-12-02 01:29:10|554.91|552.81|555.51|553.41|555.55|553.45|554.89|552.79|13
1733102960000|2024-12-02 01:29:20|555.52|553.42|555.64|553.54|555.64|553.54|555.5|553.4|17
1733102970000|2024-12-02 01:29:30|555.59|553.49|556.05|553.95|556.09|553.99|555.59|553.49|25
1733102980000|2024-12-02 01:29:40|556.06|553.96|555.91|553.81|556.07|553.97|555.91|553.81|13
1733102990000|2024-12-02 01:29:50|555.9|553.8|555.35|553.25|555.9|553.8|555.35|553.25|19
1733103000000|2024-12-02 01:30:00|555.34|553.24|555.22|553.12|555.34|553.24|555.2|553.1|13
1733103010000|2024-12-02 01:30:10|555.23|553.13|555.28|553.18|555.31|553.21|555.23|553.13|18
1733103020000|2024-12-02 01:30:20|555.29|553.19|555.35|553.25|555.38|553.28|555.29|553.19|9
1733103030000|2024-12-02 01:30:30|555.37|553.27|554.7|552.6|555.37|553.27|554.7|552.6|17
1733103040000|2024-12-02 01:30:40|554.69|552.59|554.62|552.52|554.69|552.59|554.48|552.38|18
1733103050000|2024-12-02 01:30:50|554.64|552.54|555.01|552.91|555.01|552.91|554.64|552.54|20
1733103060000|2024-12-02 01:31:00|555.02|552.92|555.55|553.45|555.55|553.45|555.02|552.92|20
1733103070000|2024-12-02 01:31:10|555.56|553.46|556.32|554.22|556.32|554.22|555.52|553.42|24
1733103080000|2024-12-02 01:31:20|556.44|554.34|555.63|553.53|556.51|554.41|555.63|553.53|29
1733103090000|2024-12-02 01:31:30|555.62|553.52|554.64|552.54|555.62|553.52|554.64|552.54|22
1733103100000|2024-12-02 01:31:40|554.63|552.53|554.46|552.36|554.63|552.53|554.46|552.36|16
1733103110000|2024-12-02 01:31:50|554.45|552.35|554.15|552.05|554.45|552.35|554.15|552.05|13
1733103120000|2024-12-02 01:32:00|554.04|551.94|554.08|551.98|554.09|551.99|554.02|551.92|14
1733103130000|2024-12-02 01:32:10|553.98|551.88|553.41|551.31|553.98|551.88|553.41|551.31|19
1733103140000|2024-12-02 01:32:20|553.42|551.32|553.58|551.48|553.58|551.48|553.41|551.31|17
1733103150000|2024-12-02 01:32:30|553.59|551.49|553.92|551.82|553.93|551.83|553.59|551.49|18
1733103160000|2024-12-02 01:32:40|553.91|551.81|553.45|551.35|553.91|551.81|553.45|551.35|15
1733103170000|2024-12-02 01:32:50|553.44|551.34|553.28|551.18|553.44|551.34|553.28|551.18|15
1733103180000|2024-12-02 01:33:00|553.27|551.17|553.12|551.02|553.29|551.19|553.07|550.97|14
1733103190000|2024-12-02 01:33:10|553.13|551.03|552.99|550.89|553.14|551.04|552.99|550.89|12
1733103200000|2024-12-02 01:33:20|552.98|550.88|552.58|550.48|552.99|550.89|552.54|550.44|16
1733103210000|2024-12-02 01:33:30|552.59|550.49|552.75|550.65|552.75|550.65|552.59|550.49|22
1733103220000|2024-12-02 01:33:40|552.76|550.66|552.52|550.42|552.79|550.69|552.52|550.42|16
1733103230000|2024-12-02 01:33:50|552.51|550.41|552.31|550.21|552.51|550.41|552.31|550.21|10
1733103240000|2024-12-02 01:34:00|552.3|550.2|552.23|550.13|552.3|550.2|552.22|550.12|10
1733103250000|2024-12-02 01:34:10|552.22|550.12|552.02|549.92|552.22|550.12|552.01|549.91|10
1733103260000|2024-12-02 01:34:20|551.89|549.79|550.76|548.66|551.9|549.8|550.76|548.66|23
1733103270000|2024-12-02 01:34:30|550.75|548.65|550.21|548.11|550.77|548.67|550.21|548.11|17
1733103280000|2024-12-02 01:34:40|550.18|548.08|549.72|547.62|550.18|548.08|549.72|547.62|23
1733103290000|2024-12-02 01:34:50|549.73|547.63|549.58|547.48|549.75|547.65|549.58|547.48|14
1733103300000|2024-12-02 01:35:00|549.57|547.47|548.26|546.16|549.57|547.47|548.26|546.16|17
1733103310000|2024-12-02 01:35:10|548.25|546.15|547.58|545.48|548.26|546.16|547.51|545.41|18
1733103320000|2024-12-02 01:35:20|547.59|545.49|547.38|545.28|547.61|545.51|547.38|545.28|12
1733103330000|2024-12-02 01:35:30|547.42|545.32|546.91|544.81|547.42|545.32|546.88|544.78|17
1733103340000|2024-12-02 01:35:40|546.92|544.82|546.92|544.82|546.93|544.83|546.85|544.75|18
1733103350000|2024-12-02 01:35:50|546.93|544.83|546.78|544.68|546.94|544.84|546.71|544.61|19
1733103360000|2024-12-02 01:36:00|546.79|544.69|546.51|544.41|546.88|544.78|546.51|544.41|21
1733103370000|2024-12-02 01:36:10|546.52|544.42|547.57|545.47|547.66|545.56|546.51|544.41|18
1733103380000|2024-12-02 01:36:20|547.58|545.48|548.62|546.52|548.62|546.52|547.58|545.48|24
1733103390000|2024-12-02 01:36:30|548.63|546.53|548.92|546.82|548.92|546.82|548.63|546.53|28
1733103400000|2024-12-02 01:36:40|548.93|546.83|548.88|546.78|549.05|546.95|548.83|546.73|19
1733103410000|2024-12-02 01:36:50|548.9|546.8|548.94|546.84|549|546.9|548.87|546.77|21
1733103420000|2024-12-02 01:37:00|548.95|546.85|549.77|547.67|550.08|547.98|548.95|546.85|24
1733103430000|2024-12-02 01:37:10|549.79|547.69|550.68|548.58|550.68|548.58|549.79|547.69|22
1733103440000|2024-12-02 01:37:20|550.69|548.59|550.82|548.72|550.82|548.72|550.58|548.48|19
1733103450000|2024-12-02 01:37:30|550.56|548.46|550.46|548.36|550.56|548.46|550.18|548.08|21
1733103460000|2024-12-02 01:37:40|550.47|548.37|551.08|548.98|551.18|549.08|550.47|548.37|19
1733103470000|2024-12-02 01:37:50|551.2|549.1|551.3|549.2|551.39|549.29|551.2|549.1|20
1733103480000|2024-12-02 01:38:00|551.29|549.19|551.54|549.44|551.54|549.44|551.29|549.19|20
1733103490000|2024-12-02 01:38:10|551.55|549.45|551.49|549.39|551.59|549.49|551.49|549.39|17
1733103500000|2024-12-02 01:38:20|551.43|549.33|550.94|548.84|551.43|549.33|550.93|548.83|21
1733103510000|2024-12-02 01:38:30|550.93|548.83|550.63|548.53|550.93|548.83|550.59|548.49|15
1733103520000|2024-12-02 01:38:40|550.62|548.52|550.42|548.32|550.62|548.52|550.42|548.32|15
1733103530000|2024-12-02 01:38:50|550.43|548.33|550.41|548.31|550.43|548.33|550.31|548.21|8
1733103540000|2024-12-02 01:39:00|550.17|548.07|550.89|548.79|550.89|548.79|550.17|548.07|21
1733103550000|2024-12-02 01:39:10|550.9|548.8|551.16|549.06|551.16|549.06|550.9|548.8|26
1733103560000|2024-12-02 01:39:20|551.17|549.07|552.54|550.44|552.54|550.44|551.17|549.07|25
1733103570000|2024-12-02 01:39:30|552.56|550.46|554.71|552.61|554.71|552.61|552.56|550.46|24
1733103580000|2024-12-02 01:39:40|554.72|552.62|554.56|552.46|554.83|552.73|554.48|552.38|21
1733103590000|2024-12-02 01:39:50|554.55|552.45|554.13|552.03|554.55|552.45|554.12|552.02|15
1733103600000|2024-12-02 01:40:00|554.12|552.02|553.96|551.86|554.12|552.02|553.81|551.71|19
1733103610000|2024-12-02 01:40:10|553.97|551.87|553.53|551.43|553.99|551.89|553.52|551.42|11
1733103620000|2024-12-02 01:40:20|553.64|551.54|554.1|552|554.11|552.01|553.64|551.54|20
1733103630000|2024-12-02 01:40:30|554.11|552.01|554.07|551.97|554.28|552.18|554.02|551.92|22
1733103640000|2024-12-02 01:40:40|554.08|551.98|554.04|551.94|554.21|552.11|553.93|551.83|23
1733103650000|2024-12-02 01:40:50|554.03|551.93|553.75|551.65|554.03|551.93|553.64|551.54|19
1733103660000|2024-12-02 01:41:00|553.76|551.66|553.71|551.61|553.76|551.66|553.49|551.39|19
1733103670000|2024-12-02 01:41:10|553.7|551.6|554.4|552.3|554.4|552.3|553.69|551.59|20
1733103680000|2024-12-02 01:41:20|554.41|552.31|554.34|552.24|554.47|552.37|554.34|552.24|16
1733103690000|2024-12-02 01:41:30|554.33|552.23|553.8|551.7|554.33|552.23|553.64|551.54|19
1733103700000|2024-12-02 01:41:40|553.81|551.71|554.37|552.27|554.37|552.27|553.81|551.71|14
1733103710000|2024-12-02 01:41:50|554.36|552.26|554.32|552.22|554.41|552.31|554.26|552.16|19
1733103720000|2024-12-02 01:42:00|554.31|552.21|554.15|552.05|554.33|552.23|554.03|551.93|17
1733103730000|2024-12-02 01:42:10|554.16|552.06|553.77|551.67|554.21|552.11|553.68|551.58|23
1733103740000|2024-12-02 01:42:20|553.78|551.68|554.23|552.13|554.23|552.13|553.77|551.67|20
1733103750000|2024-12-02 01:42:30|554.24|552.14|554.81|552.71|554.81|552.71|554.24|552.14|20
1733103760000|2024-12-02 01:42:40|554.82|552.72|554.59|552.49|554.87|552.77|554.52|552.42|15
1733103770000|2024-12-02 01:42:50|554.58|552.48|555.12|553.02|555.12|553.02|554.58|552.48|16
1733103780000|2024-12-02 01:43:00|555.11|553.01|555.23|553.13|555.42|553.32|555.11|553.01|17
1733103790000|2024-12-02 01:43:10|555.24|553.14|555.34|553.24|555.81|553.71|555.24|553.14|15
1733103800000|2024-12-02 01:43:20|555.33|553.23|555.09|552.99|555.33|553.23|555.09|552.99|9
1733103810000|2024-12-02 01:43:30|555.1|553|554.53|552.43|555.12|553.02|554.53|552.43|18
1733103820000|2024-12-02 01:43:40|554.52|552.42|555.27|553.17|555.27|553.17|554.51|552.41|18
1733103830000|2024-12-02 01:43:50|555.26|553.16|555.05|552.95|555.26|553.16|554.91|552.81|15
1733103840000|2024-12-02 01:44:00|555.11|553.01|555.63|553.53|555.68|553.58|555.11|553.01|18
1733103850000|2024-12-02 01:44:10|555.62|553.52|555.62|553.52|555.7|553.6|555.58|553.48|21
1733103860000|2024-12-02 01:44:20|555.63|553.53|555.52|553.42|555.63|553.53|555.37|553.27|19
1733103870000|2024-12-02 01:44:30|555.51|553.41|554.88|552.78|555.52|553.42|554.88|552.78|14
1733103880000|2024-12-02 01:44:40|554.91|552.81|554.64|552.54|554.91|552.81|554.55|552.45|20
1733103890000|2024-12-02 01:44:50|554.63|552.53|554.52|552.42|554.63|552.53|554.43|552.33|22
1733103900000|2024-12-02 01:45:00|554.51|552.41|554.31|552.21|554.51|552.41|554.26|552.16|23
1733103910000|2024-12-02 01:45:10|554.32|552.22|554.94|552.84|555|552.9|554.32|552.22|18
1733103920000|2024-12-02 01:45:20|555.04|552.94|555.17|553.07|555.2|553.1|555.02|552.92|20
1733103930000|2024-12-02 01:45:30|555.18|553.08|555.41|553.31|555.46|553.36|555.15|553.05|17
1733103940000|2024-12-02 01:45:40|555.4|553.3|555.16|553.06|555.47|553.37|555.16|553.06|25
1733103950000|2024-12-02 01:45:50|555.15|553.05|554.91|552.81|555.15|553.05|554.86|552.76|21
1733103960000|2024-12-02 01:46:00|554.9|552.8|554.34|552.24|554.9|552.8|554.33|552.23|21
1733103970000|2024-12-02 01:46:10|554.33|552.23|554.28|552.18|554.33|552.23|554.11|552.01|20
1733103980000|2024-12-02 01:46:20|554.29|552.19|554.47|552.37|554.47|552.37|554.26|552.16|24
1733103990000|2024-12-02 01:46:30|554.41|552.31|554.35|552.25|554.62|552.52|554.31|552.21|19
1733104000000|2024-12-02 01:46:40|554.36|552.26|554.85|552.75|554.95|552.85|554.36|552.26|14
1733104010000|2024-12-02 01:46:50|554.84|552.74|554.92|552.82|554.92|552.82|554.79|552.69|15
1733104020000|2024-12-02 01:47:00|554.93|552.83|554.73|552.63|555.23|553.13|554.73|552.63|17
1733104030000|2024-12-02 01:47:10|554.5|552.4|554.26|552.16|554.5|552.4|554.26|552.16|14
1733104040000|2024-12-02 01:47:20|554.16|552.06|554.64|552.54|554.64|552.54|554.13|552.03|22
1733104050000|2024-12-02 01:47:30|554.65|552.55|554.65|552.55|554.78|552.68|554.65|552.55|25
1733104060000|2024-12-02 01:47:40|554.68|552.58|554.55|552.45|554.83|552.73|554.51|552.41|20
1733104070000|2024-12-02 01:47:50|554.54|552.44|555.02|552.92|555.02|552.92|554.54|552.44|19
1733104080000|2024-12-02 01:48:00|555.03|552.93|555.46|553.36|555.46|553.36|555.03|552.93|20
1733104090000|2024-12-02 01:48:10|555.47|553.37|555.87|553.77|555.94|553.84|555.47|553.37|18
1733104100000|2024-12-02 01:48:20|555.88|553.78|555.87|553.77|555.91|553.81|555.86|553.76|14
1733104110000|2024-12-02 01:48:30|555.86|553.76|557.36|555.26|557.36|555.26|555.86|553.76|28
1733104120000|2024-12-02 01:48:40|557.44|555.34|557.24|555.14|557.5|555.4|557.16|555.06|19
1733104130000|2024-12-02 01:48:50|557.23|555.13|556.2|554.1|557.23|555.13|556.2|554.1|30
1733104140000|2024-12-02 01:49:00|556.17|554.07|555.76|553.66|556.17|554.07|555.76|553.66|15
1733104150000|2024-12-02 01:49:10|555.79|553.69|555.87|553.77|555.94|553.84|555.72|553.62|24
1733104160000|2024-12-02 01:49:20|555.8|553.7|555.77|553.67|555.87|553.77|555.73|553.63|17
1733104170000|2024-12-02 01:49:30|555.84|553.74|556.99|554.89|556.99|554.89|555.77|553.67|25
1733104180000|2024-12-02 01:49:40|557|554.9|556.64|554.54|557|554.9|556.64|554.54|24
1733104190000|2024-12-02 01:49:50|556.66|554.56|556.68|554.58|556.82|554.72|556.66|554.56|21
1733104200000|2024-12-02 01:50:00|557.16|555.06|556.97|554.87|557.33|555.23|556.94|554.84|21
1733104210000|2024-12-02 01:50:10|556.98|554.88|556.39|554.29|556.98|554.88|556.33|554.23|20
1733104220000|2024-12-02 01:50:20|556.4|554.3|556.59|554.49|556.59|554.49|556.29|554.19|24
1733104230000|2024-12-02 01:50:30|556.6|554.5|555.75|553.65|556.61|554.51|555.75|553.65|21
1733104240000|2024-12-02 01:50:40|555.76|553.66|554.84|552.74|555.77|553.67|554.84|552.74|25
1733104250000|2024-12-02 01:50:50|554.83|552.73|554.57|552.47|554.83|552.73|554.57|552.47|15
1733104260000|2024-12-02 01:51:00|554.56|552.46|554.11|552.01|554.57|552.47|554.11|552.01|16
1733104270000|2024-12-02 01:51:10|554.04|551.94|553.53|551.43|554.05|551.95|553.53|551.43|17
1733104280000|2024-12-02 01:51:20|553.33|551.23|553.32|551.22|553.33|551.23|553.1|551|20
1733104290000|2024-12-02 01:51:30|553.33|551.23|553.56|551.46|553.56|551.46|553.33|551.23|19
1733104300000|2024-12-02 01:51:40|553.57|551.47|554.25|552.15|554.25|552.15|553.57|551.47|23
1733104310000|2024-12-02 01:51:50|554.26|552.16|554.3|552.2|554.3|552.2|554.16|552.06|21
1733104320000|2024-12-02 01:52:00|554.31|552.21|554.49|552.39|554.49|552.39|554.1|552|24
1733104330000|2024-12-02 01:52:10|554.48|552.38|554.95|552.85|554.95|552.85|554.48|552.38|19
1733104340000|2024-12-02 01:52:20|554.96|552.86|555.07|552.97|555.07|552.97|554.82|552.72|22
1733104350000|2024-12-02 01:52:30|555.08|552.98|554.88|552.78|555.12|553.02|554.87|552.77|16
1733104360000|2024-12-02 01:52:40|554.87|552.77|554.75|552.65|554.87|552.77|554.64|552.54|14
1733104370000|2024-12-02 01:52:50|554.76|552.66|554.61|552.51|554.78|552.68|554.56|552.46|15
1733104380000|2024-12-02 01:53:00|554.62|552.52|554.25|552.15|554.62|552.52|554.11|552.01|22
1733104390000|2024-12-02 01:53:10|554.26|552.16|555.55|553.45|555.55|553.45|554.26|552.16|27
1733104400000|2024-12-02 01:53:20|555.56|553.46|555.92|553.82|555.93|553.83|555.56|553.46|19
1733104410000|2024-12-02 01:53:30|555.93|553.83|556.38|554.28|556.41|554.31|555.93|553.83|19
1733104420000|2024-12-02 01:53:40|556.39|554.29|556.51|554.41|556.53|554.43|556.39|554.29|16
1733104430000|2024-12-02 01:53:50|556.5|554.4|556.12|554.02|556.5|554.4|556.12|554.02|17
1733104440000|2024-12-02 01:54:00|556.04|553.94|556.52|554.42|556.52|554.42|556.01|553.91|27
1733104450000|2024-12-02 01:54:10|556.53|554.43|556.46|554.36|556.56|554.46|556.44|554.34|12
1733104460000|2024-12-02 01:54:20|556.47|554.37|557.81|555.71|557.81|555.71|556.47|554.37|21
1733104470000|2024-12-02 01:54:30|557.99|555.89|558.74|556.64|558.74|556.64|557.99|555.89|23
1733104480000|2024-12-02 01:54:40|558.75|556.65|559.21|557.11|559.21|557.11|558.75|556.65|23
1733104490000|2024-12-02 01:54:50|559.22|557.12|558.99|556.89|559.33|557.23|558.93|556.83|20
1733104500000|2024-12-02 01:55:00|558.95|556.85|559.59|557.49|559.6|557.5|558.87|556.77|20
1733104510000|2024-12-02 01:55:10|559.64|557.54|559.38|557.28|559.66|557.56|559.33|557.23|15
1733104520000|2024-12-02 01:55:20|559.39|557.29|559|556.9|559.42|557.32|559|556.9|22
1733104530000|2024-12-02 01:55:30|558.71|556.61|558.57|556.47|558.78|556.68|558.47|556.37|11
1733104540000|2024-12-02 01:55:40|558.56|556.46|558.14|556.04|558.56|556.46|558.14|556.04|15
1733104550000|2024-12-02 01:55:50|558.13|556.03|557.81|555.71|558.13|556.03|557.76|555.66|20
1733104560000|2024-12-02 01:56:00|557.8|555.7|558.11|556.01|558.11|556.01|557.8|555.7|22
1733104570000|2024-12-02 01:56:10|558.12|556.02|558.65|556.55|558.65|556.55|558.12|556.02|21
1733104580000|2024-12-02 01:56:20|558.64|556.54|559.54|557.44|559.54|557.44|558.64|556.54|23
1733104590000|2024-12-02 01:56:30|559.55|557.45|559.43|557.33|559.73|557.63|559.43|557.33|22
1733104600000|2024-12-02 01:56:40|559.46|557.36|559.25|557.15|559.49|557.39|559.25|557.15|13
1733104610000|2024-12-02 01:56:50|559.26|557.16|559.03|556.93|559.33|557.23|559.02|556.92|19
1733104620000|2024-12-02 01:57:00|559.04|556.94|558.59|556.49|559.04|556.94|558.58|556.48|24
1733104630000|2024-12-02 01:57:10|558.6|556.5|558.48|556.38|558.64|556.54|558.48|556.38|15
1733104640000|2024-12-02 01:57:20|558.43|556.33|558.44|556.34|558.44|556.34|558.34|556.24|18
1733104650000|2024-12-02 01:57:30|558.45|556.35|558.85|556.75|558.85|556.75|558.45|556.35|12
1733104660000|2024-12-02 01:57:40|558.86|556.76|558.75|556.65|558.86|556.76|558.62|556.52|19
1733104670000|2024-12-02 01:57:50|558.76|556.66|559.27|557.17|559.39|557.29|558.76|556.66|22
1733104680000|2024-12-02 01:58:00|559.29|557.19|559.27|557.17|559.32|557.22|559.23|557.13|18
1733104690000|2024-12-02 01:58:10|559.28|557.18|559.79|557.69|559.79|557.69|559.22|557.12|22
1733104700000|2024-12-02 01:58:20|559.81|557.71|559.7|557.6|560.01|557.91|559.68|557.58|23
1733104710000|2024-12-02 01:58:30|559.69|557.59|559.82|557.72|559.82|557.72|559.62|557.52|21
1733104720000|2024-12-02 01:58:40|559.84|557.74|560.55|558.45|560.55|558.45|559.84|557.74|20
1733104730000|2024-12-02 01:58:50|560.56|558.46|560.29|558.19|560.61|558.51|560.29|558.19|13
1733104740000|2024-12-02 01:59:00|560.28|558.18|559.95|557.85|560.29|558.19|559.77|557.67|23
1733104750000|2024-12-02 01:59:10|559.96|557.86|560.1|558|560.18|558.08|559.96|557.86|25
1733104760000|2024-12-02 01:59:20|560.14|558.04|560.22|558.12|560.22|558.12|560.01|557.91|22
1733104770000|2024-12-02 01:59:30|560.23|558.13|560.47|558.37|560.6|558.5|560.23|558.13|23
1733104780000|2024-12-02 01:59:40|560.45|558.35|560.44|558.34|560.46|558.36|560.25|558.15|22
1733104790000|2024-12-02 01:59:50|560.45|558.35|560.56|558.46|560.63|558.53|560.45|558.35|16
1733104800000|2024-12-02 02:00:00|560.55|558.45|560.77|558.67|560.85|558.75|560.55|558.45|15
1733104810000|2024-12-02 02:00:10|560.78|558.68|561.16|559.06|561.16|559.06|560.61|558.51|22
1733104820000|2024-12-02 02:00:20|561.15|559.05|560.65|558.55|561.15|559.05|560.64|558.54|18
1733104830000|2024-12-02 02:00:30|560.64|558.54|560.53|558.43|560.69|558.59|560.43|558.33|21
1733104840000|2024-12-02 02:00:40|560.39|558.29|560.33|558.23|560.46|558.36|560.16|558.06|22
1733104850000|2024-12-02 02:00:50|560.27|558.17|559.46|557.36|560.27|558.17|559.46|557.36|25
1733104860000|2024-12-02 02:01:00|559.45|557.35|559.13|557.03|559.45|557.35|559.13|557.03|17
1733104870000|2024-12-02 02:01:10|559.12|557.02|558.99|556.89|559.2|557.1|558.86|556.76|13
1733104880000|2024-12-02 02:01:20|558.98|556.88|558.96|556.86|559.02|556.92|558.94|556.84|14
1733104890000|2024-12-02 02:01:30|558.87|556.77|558.7|556.6|558.89|556.79|558.68|556.58|20
1733104900000|2024-12-02 02:01:40|558.71|556.61|559.59|557.49|559.59|557.49|558.71|556.61|20
1733104910000|2024-12-02 02:01:50|559.6|557.5|560.29|558.19|560.29|558.19|559.6|557.5|22
1733104920000|2024-12-02 02:02:00|560.3|558.2|560.17|558.07|560.36|558.26|560.02|557.92|18
1733104930000|2024-12-02 02:02:10|560.18|558.08|559.39|557.29|560.23|558.13|559.39|557.29|14
1733104940000|2024-12-02 02:02:20|559.38|557.28|559.09|556.99|559.38|557.28|559.05|556.95|17
1733104950000|2024-12-02 02:02:30|559.1|557|558.91|556.81|559.11|557.01|558.84|556.74|21
1733104960000|2024-12-02 02:02:40|558.92|556.82|558.84|556.74|558.94|556.84|558.8|556.7|18
1733104970000|2024-12-02 02:02:50|558.85|556.75|558.68|556.58|558.97|556.87|558.67|556.57|20
1733104980000|2024-12-02 02:03:00|558.69|556.59|558.61|556.51|558.7|556.6|558.49|556.39|18
1733104990000|2024-12-02 02:03:10|558.62|556.52|558.31|556.21|558.7|556.6|558.15|556.05|19
1733105000000|2024-12-02 02:03:20|558.3|556.2|558.04|555.94|558.3|556.2|557.97|555.87|17
1733105010000|2024-12-02 02:03:30|558.05|555.95|557.84|555.74|558.05|555.95|557.74|555.64|15
1733105020000|2024-12-02 02:03:40|557.85|555.75|557.85|555.75|557.88|555.78|557.68|555.58|22
1733105030000|2024-12-02 02:03:50|557.86|555.76|558.64|556.54|558.64|556.54|557.86|555.76|21
1733105040000|2024-12-02 02:04:00|558.65|556.55|558.24|556.14|558.75|556.65|558.24|556.14|22
1733105050000|2024-12-02 02:04:10|558.23|556.13|558.05|555.95|558.28|556.18|557.98|555.88|20
1733105060000|2024-12-02 02:04:20|558.06|555.96|558.02|555.92|558.25|556.15|558.02|555.92|22
1733105070000|2024-12-02 02:04:30|557.93|555.83|557.9|555.8|557.94|555.84|557.83|555.73|18
1733105080000|2024-12-02 02:04:40|557.91|555.81|557.4|555.3|557.92|555.82|557.36|555.26|18
1733105090000|2024-12-02 02:04:50|557.41|555.31|557.43|555.33|557.53|555.43|557.4|555.3|19
1733105100000|2024-12-02 02:05:00|557.44|555.34|557.16|555.06|557.46|555.36|557.13|555.03|20
1733105110000|2024-12-02 02:05:10|557.17|555.07|556.98|554.88|557.17|555.07|556.92|554.82|14
1733105120000|2024-12-02 02:05:20|556.99|554.89|557.53|555.43|557.54|555.44|556.99|554.89|17
1733105130000|2024-12-02 02:05:30|557.54|555.44|557.59|555.49|557.7|555.6|557.54|555.44|24
1733105140000|2024-12-02 02:05:40|557.6|555.5|557.47|555.37|557.65|555.55|557.47|555.37|13
1733105150000|2024-12-02 02:05:50|557.46|555.36|557.67|555.57|557.67|555.57|557.45|555.35|8
1733105160000|2024-12-02 02:06:00|557.61|555.51|557.77|555.67|557.77|555.67|557.39|555.29|28
1733105170000|2024-12-02 02:06:10|558.13|556.03|558.8|556.7|558.8|556.7|558.13|556.03|20
1733105180000|2024-12-02 02:06:20|558.81|556.71|558.49|556.39|558.85|556.75|558.49|556.39|16
1733105190000|2024-12-02 02:06:30|558.48|556.38|557.72|555.62|558.48|556.38|557.7|555.6|23
1733105200000|2024-12-02 02:06:40|557.73|555.63|557.63|555.53|557.75|555.65|557.63|555.53|13
1733105210000|2024-12-02 02:06:50|557.64|555.54|557.66|555.56|557.72|555.62|557.54|555.44|22
1733105220000|2024-12-02 02:07:00|557.67|555.57|557.63|555.53|557.67|555.57|557.53|555.43|21
1733105230000|2024-12-02 02:07:10|557.64|555.54|558.45|556.35|558.47|556.37|557.64|555.54|18
1733105240000|2024-12-02 02:07:20|558.44|556.34|558.51|556.41|558.53|556.43|558.42|556.32|16
1733105250000|2024-12-02 02:07:30|558.5|556.4|558.36|556.26|558.51|556.41|558.36|556.26|8
1733105260000|2024-12-02 02:07:40|558.37|556.27|558.34|556.24|558.39|556.29|558.28|556.18|20
1733105270000|2024-12-02 02:07:50|558.35|556.25|558.22|556.12|558.37|556.27|558.16|556.06|18
1733105280000|2024-12-02 02:08:00|558.23|556.13|558.08|555.98|558.29|556.19|558.06|555.96|18
1733105290000|2024-12-02 02:08:10|558.09|555.99|557.89|555.79|558.1|556|557.87|555.77|14
1733105300000|2024-12-02 02:08:20|557.88|555.78|557.77|555.67|558.01|555.91|557.64|555.54|24
1733105310000|2024-12-02 02:08:30|557.76|555.66|557.87|555.77|557.87|555.77|557.67|555.57|21
1733105320000|2024-12-02 02:08:40|557.88|555.78|558.28|556.18|558.35|556.25|557.88|555.78|11
1733105330000|2024-12-02 02:08:50|558.29|556.19|557.81|555.71|558.3|556.2|557.73|555.63|23
1733105340000|2024-12-02 02:09:00|557.77|555.67|557.64|555.54|557.83|555.73|557.64|555.54|16
1733105350000|2024-12-02 02:09:10|557.65|555.55|557.16|555.06|557.66|555.56|557.13|555.03|19
1733105360000|2024-12-02 02:09:20|557.03|554.93|556.95|554.85|557.06|554.96|556.84|554.74|19
1733105370000|2024-12-02 02:09:30|556.96|554.86|556.39|554.29|556.96|554.86|556.39|554.29|18
1733105380000|2024-12-02 02:09:40|556.4|554.3|555.9|553.8|556.42|554.32|555.9|553.8|21
1733105390000|2024-12-02 02:09:50|555.91|553.81|555.97|553.87|556.03|553.93|555.91|553.81|17
1733105400000|2024-12-02 02:10:00|555.76|553.66|555.65|553.55|555.77|553.67|555.6|553.5|18
1733105410000|2024-12-02 02:10:10|555.66|553.56|555.53|553.43|555.72|553.62|555.53|553.43|22
1733105420000|2024-12-02 02:10:20|555.56|553.46|554.84|552.74|555.56|553.46|554.83|552.73|21
1733105430000|2024-12-02 02:10:30|554.83|552.73|555.05|552.95|555.05|552.95|554.83|552.73|22
1733105440000|2024-12-02 02:10:40|555.06|552.96|555.12|553.02|555.24|553.14|555.06|552.96|23
1733105450000|2024-12-02 02:10:50|555.11|553.01|554.34|552.24|555.11|553.01|554.34|552.24|14
1733105460000|2024-12-02 02:11:00|554.35|552.25|554.21|552.11|554.4|552.3|554.2|552.1|12
1733105470000|2024-12-02 02:11:10|554.2|552.1|553.6|551.5|554.2|552.1|553.6|551.5|14
1733105480000|2024-12-02 02:11:20|553.59|551.49|553.4|551.3|553.59|551.49|553.31|551.21|14
1733105490000|2024-12-02 02:11:30|553.39|551.29|553.31|551.21|553.39|551.29|553.24|551.14|8
1733105500000|2024-12-02 02:11:40|553.32|551.22|553.93|551.83|553.93|551.83|553.27|551.17|23
1733105510000|2024-12-02 02:11:50|553.95|551.85|554.16|552.06|554.16|552.06|553.94|551.84|18
1733105520000|2024-12-02 02:12:00|554.17|552.07|553.76|551.66|554.19|552.09|553.76|551.66|25
1733105530000|2024-12-02 02:12:10|553.77|551.67|553.4|551.3|553.77|551.67|553.4|551.3|18
1733105540000|2024-12-02 02:12:20|553.43|551.33|553.14|551.04|553.43|551.33|553.01|550.91|22
1733105550000|2024-12-02 02:12:30|553.15|551.05|553.61|551.51|553.61|551.51|553.15|551.05|26
1733105560000|2024-12-02 02:12:40|553.62|551.52|554.61|552.51|554.62|552.52|553.62|551.52|19
1733105570000|2024-12-02 02:12:50|554.62|552.52|554.69|552.59|554.69|552.59|554.62|552.52|7
1733105580000|2024-12-02 02:13:00|554.7|552.6|554.92|552.82|555.11|553.01|554.7|552.6|25
1733105590000|2024-12-02 02:13:10|554.93|552.83|555.51|553.41|555.51|553.41|554.93|552.83|21
1733105600000|2024-12-02 02:13:20|555.5|553.4|555.34|553.24|555.53|553.43|555.34|553.24|17
1733105610000|2024-12-02 02:13:30|555.35|553.25|555.12|553.02|555.35|553.25|555.08|552.98|12
1733105620000|2024-12-02 02:13:40|555.13|553.03|555|552.9|555.18|553.08|554.94|552.84|15
1733105630000|2024-12-02 02:13:50|554.99|552.89|555|552.9|555|552.9|554.98|552.88|4
1733105640000|2024-12-02 02:14:00|554.99|552.89|555.08|552.98|555.08|552.98|554.94|552.84|13
1733105650000|2024-12-02 02:14:10|555.01|552.91|554.42|552.32|555.01|552.91|554.42|552.32|19
1733105660000|2024-12-02 02:14:20|554.4|552.3|554.07|551.97|554.4|552.3|554.06|551.96|18
1733105670000|2024-12-02 02:14:30|554.06|551.96|554.16|552.06|554.2|552.1|554.06|551.96|18
1733105680000|2024-12-02 02:14:40|554.17|552.07|554.86|552.76|554.86|552.76|554.17|552.07|13
1733105690000|2024-12-02 02:14:50|554.87|552.77|554.88|552.78|554.9|552.8|554.87|552.77|8
1733105700000|2024-12-02 02:15:00|554.87|552.77|555.31|553.21|555.31|553.21|554.87|552.77|23
1733105710000|2024-12-02 02:15:10|555.32|553.22|556.01|553.91|556.01|553.91|555.32|553.22|21
1733105720000|2024-12-02 02:15:20|556.02|553.92|555.77|553.67|556.11|554.01|555.77|553.67|19
1733105730000|2024-12-02 02:15:30|555.76|553.66|554.98|552.88|555.76|553.66|554.98|552.88|24
1733105740000|2024-12-02 02:15:40|554.99|552.89|554.99|552.89|555.17|553.07|554.64|552.54|14
1733105750000|2024-12-02 02:15:50|555.05|552.95|554.95|552.85|555.06|552.96|554.95|552.85|8
1733105760000|2024-12-02 02:16:00|554.94|552.84|554.88|552.78|554.94|552.84|554.88|552.78|7
1733105770000|2024-12-02 02:16:10|554.87|552.77|554.68|552.58|554.87|552.77|554.68|552.58|20
1733105780000|2024-12-02 02:16:20|554.67|552.57|554.49|552.39|554.67|552.57|554.49|552.39|19
1733105790000|2024-12-02 02:16:30|554.48|552.38|554.47|552.37|554.6|552.5|554.47|552.37|16
1733105800000|2024-12-02 02:16:40|554.6|552.5|554.47|552.37|554.6|552.5|554.47|552.37|14
1733105810000|2024-12-02 02:16:50|555.15|553.05|555.12|553.02|555.15|553.05|554.47|552.37|8
1733105820000|2024-12-02 02:17:00|555.11|553.01|554.96|552.86|555.11|553.01|554.96|552.86|18
1733105830000|2024-12-02 02:17:10|554.95|552.85|554.82|552.72|554.95|552.85|554.82|552.72|14
1733105840000|2024-12-02 02:17:20|554.81|552.71|554.61|552.51|554.81|552.71|554.61|552.51|21
1733105850000|2024-12-02 02:17:30|554.6|552.5|554.47|552.37|554.6|552.5|554.47|552.37|13
1733105860000|2024-12-02 02:17:40|555.01|552.91|555|552.9|555.01|552.91|555|552.9|2
1733105870000|2024-12-02 02:17:50|554.99|552.89|554.88|552.78|555.01|552.91|554.88|552.78|16
1733105880000|2024-12-02 02:18:00|554.87|552.77|553.08|550.98|554.87|552.77|552.96|550.86|18
1733105890000|2024-12-02 02:18:10|553.22|551.12|553.09|550.99|553.22|551.12|553.09|550.99|18
1733105900000|2024-12-02 02:18:20|553.1|551|553.17|551.07|553.17|551.07|553.1|551|7
1733105910000|2024-12-02 02:18:30|553.18|551.08|553.2|551.1|553.2|551.1|553.18|551.08|3
1733105920000|2024-12-02 02:18:40|553.84|551.74|554.58|552.48|554.58|552.48|553.84|551.74|13
1733105930000|2024-12-02 02:18:50|554.57|552.47|553.79|551.69|554.57|552.47|553.73|551.63|14
1733105940000|2024-12-02 02:19:00|553.8|551.7|554|551.9|554|551.9|553.8|551.7|21
1733105950000|2024-12-02 02:19:10|553.99|551.89|553.68|551.58|553.99|551.89|553.43|551.33|23
1733105960000|2024-12-02 02:19:20|553.69|551.59|553.11|551.01|553.78|551.68|553.07|550.97|24
1733105970000|2024-12-02 02:19:30|553.1|551|552.86|550.76|553.1|551|552.86|550.76|21
1733105980000|2024-12-02 02:19:40|552.85|550.75|552.26|550.16|552.85|550.75|552.24|550.14|11
1733105990000|2024-12-02 02:19:50|552.27|550.17|552.31|550.21|552.35|550.25|552.27|550.17|14
1733106000000|2024-12-02 02:20:00|552.32|550.22|551.84|549.74|552.32|550.22|551.84|549.74|20
1733106010000|2024-12-02 02:20:10|551.83|549.73|551.88|549.78|551.88|549.78|551.64|549.54|13
1733106020000|2024-12-02 02:20:20|551.89|549.79|551.75|549.65|551.9|549.8|551.69|549.59|12
1733106030000|2024-12-02 02:20:30|551.76|549.66|551.67|549.57|551.76|549.66|551.67|549.57|12
1733106040000|2024-12-02 02:20:40|551.68|549.58|551.26|549.16|551.7|549.6|551.26|549.16|14
1733106050000|2024-12-02 02:20:50|551.25|549.15|551.27|549.17|551.27|549.17|551.23|549.13|7
1733106060000|2024-12-02 02:21:00|551.28|549.18|551.18|549.08|551.28|549.18|551.01|548.91|10
1733106070000|2024-12-02 02:21:10|550.91|548.81|551.15|549.05|551.15|549.05|550.91|548.81|20
1733106080000|2024-12-02 02:21:20|551.33|549.23|552.01|549.91|552.01|549.91|551.33|549.23|27
1733106090000|2024-12-02 02:21:30|552.02|549.92|552.27|550.17|552.27|550.17|552.02|549.92|24
1733106100000|2024-12-02 02:21:40|552.28|550.18|552.85|550.75|552.85|550.75|552.28|550.18|19
1733106110000|2024-12-02 02:21:50|552.86|550.76|552.99|550.89|552.99|550.89|552.86|550.76|16
1733106120000|2024-12-02 02:22:00|553|550.9|553.12|551.02|553.12|551.02|553|550.9|13
1733106130000|2024-12-02 02:22:10|553.13|551.03|552.9|550.8|553.15|551.05|552.85|550.75|9
1733106140000|2024-12-02 02:22:20|552.91|550.81|553.54|551.44|553.54|551.44|552.91|550.81|29
1733106150000|2024-12-02 02:22:30|553.55|551.45|554.11|552.01|554.11|552.01|553.55|551.45|26
1733106160000|2024-12-02 02:22:40|554.01|551.91|553.61|551.51|554.42|552.32|553.61|551.51|20
1733106170000|2024-12-02 02:22:50|553.6|551.5|553.75|551.65|553.78|551.68|553.6|551.5|18
1733106180000|2024-12-02 02:23:00|553.76|551.66|553.88|551.78|553.88|551.78|553.76|551.66|15
1733106190000|2024-12-02 02:23:10|553.89|551.79|553.53|551.43|553.96|551.86|553.5|551.4|15
1733106200000|2024-12-02 02:23:20|553.54|551.44|553.71|551.61|553.71|551.61|553.54|551.44|16
1733106210000|2024-12-02 02:23:30|553.72|551.62|553.93|551.83|553.93|551.83|553.72|551.62|11
1733106220000|2024-12-02 02:23:40|553.67|551.57|553.53|551.43|553.67|551.57|553.36|551.26|21
1733106230000|2024-12-02 02:23:50|553.52|551.42|553.59|551.49|553.59|551.49|553.52|551.42|10
1733106240000|2024-12-02 02:24:00|553.6|551.5|553.75|551.65|553.75|551.65|553.59|551.49|18
1733106250000|2024-12-02 02:24:10|553.76|551.66|553.98|551.88|553.98|551.88|553.76|551.66|22
1733106260000|2024-12-02 02:24:20|553.99|551.89|554.55|552.45|554.55|552.45|553.99|551.89|16
1733106270000|2024-12-02 02:24:30|554.56|552.46|554.26|552.16|554.59|552.49|554.26|552.16|7
1733106280000|2024-12-02 02:24:40|554.27|552.17|554.32|552.22|554.32|552.22|554.27|552.17|10
1733106290000|2024-12-02 02:24:50|554.33|552.23|554.41|552.31|554.41|552.31|554.33|552.23|9
1733106300000|2024-12-02 02:25:00|554.42|552.32|554.4|552.3|554.43|552.33|554.33|552.23|14
1733106310000|2024-12-02 02:25:10|554.41|552.31|554.58|552.48|554.58|552.48|554.41|552.31|20
1733106320000|2024-12-02 02:25:20|554.59|552.49|555.12|553.02|555.13|553.03|554.59|552.49|19
1733106330000|2024-12-02 02:25:30|554.79|552.69|554.93|552.83|554.93|552.83|554.79|552.69|18
1733106340000|2024-12-02 02:25:40|554.92|552.82|554.72|552.62|554.92|552.82|554.52|552.42|25
1733106350000|2024-12-02 02:25:50|554.73|552.63|554.78|552.68|554.78|552.68|554.73|552.63|8
1733106360000|2024-12-02 02:26:00|554.77|552.67|554.74|552.64|554.78|552.68|554.74|552.64|7
1733106370000|2024-12-02 02:26:10|554.66|552.56|554.51|552.41|554.76|552.66|554.48|552.38|10
1733106380000|2024-12-02 02:26:20|554.52|552.42|554.28|552.18|554.56|552.46|554.28|552.18|20
1733106390000|2024-12-02 02:26:30|554.27|552.17|554.18|552.08|554.27|552.17|554.17|552.07|12
1733106400000|2024-12-02 02:26:40|553.89|551.79|553.23|551.13|553.9|551.8|553.23|551.13|16
1733106410000|2024-12-02 02:26:50|553.21|551.11|553.16|551.06|553.22|551.12|553.16|551.06|16
1733106420000|2024-12-02 02:27:00|553.17|551.07|552.97|550.87|553.18|551.08|552.95|550.85|10
1733106430000|2024-12-02 02:27:10|552.98|550.88|553.04|550.94|553.04|550.94|552.98|550.88|14
1733106440000|2024-12-02 02:27:20|553.05|550.95|553.38|551.28|553.38|551.28|553.05|550.95|16
1733106450000|2024-12-02 02:27:30|553.39|551.29|553.78|551.68|553.79|551.69|553.39|551.29|8
1733106460000|2024-12-02 02:27:40|553.77|551.67|552.65|550.55|553.77|551.67|552.65|550.55|32
1733106470000|2024-12-02 02:27:50|552.63|550.53|552.33|550.23|552.63|550.53|552.33|550.23|13
1733106480000|2024-12-02 02:28:00|552.32|550.22|552.85|550.75|552.85|550.75|552.31|550.21|17
1733106490000|2024-12-02 02:28:10|552.84|550.74|552.75|550.65|552.84|550.74|552.71|550.61|15
1733106500000|2024-12-02 02:28:20|552.76|550.66|553.27|551.17|553.27|551.17|552.74|550.64|17
1733106510000|2024-12-02 02:28:30|553.28|551.18|553.15|551.05|553.37|551.27|553.15|551.05|11
1733106520000|2024-12-02 02:28:40|553.14|551.04|553.15|551.05|553.15|551.05|553.12|551.02|9
1733106530000|2024-12-02 02:28:50|553.16|551.06|553.17|551.07|553.17|551.07|553.15|551.05|6
1733106540000|2024-12-02 02:29:00|553.16|551.06|552.45|550.35|553.16|551.06|552.45|550.35|21
1733106550000|2024-12-02 02:29:10|552.43|550.33|552.33|550.23|552.43|550.33|552.16|550.06|21
1733106560000|2024-12-02 02:29:20|552.34|550.24|552.29|550.19|552.37|550.27|552.29|550.19|14
1733106570000|2024-12-02 02:29:30|552.28|550.18|552.24|550.14|552.28|550.18|552.23|550.13|8
1733106580000|2024-12-02 02:29:40|552.23|550.13|552.24|550.14|552.25|550.15|551.99|549.89|15
1733106590000|2024-12-02 02:29:50|552.25|550.15|552.29|550.19|552.31|550.21|552.25|550.15|15
1733106600000|2024-12-02 02:30:00|552.24|550.14|552.29|550.19|552.29|550.19|552.23|550.13|12
1733106610000|2024-12-02 02:30:10|552.24|550.14|552.15|550.05|552.25|550.15|552.08|549.98|17
1733106620000|2024-12-02 02:30:20|552.16|550.06|552.13|550.03|552.24|550.14|552.13|550.03|17
1733106630000|2024-12-02 02:30:30|552.12|550.02|551.94|549.84|552.14|550.04|551.94|549.84|10
1733106640000|2024-12-02 02:30:40|551.93|549.83|551.82|549.72|551.95|549.85|551.76|549.66|18
1733106650000|2024-12-02 02:30:50|551.83|549.73|551.73|549.63|551.87|549.77|551.73|549.63|12
1733106660000|2024-12-02 02:31:00|551.72|549.62|550.97|548.87|551.72|549.62|550.95|548.85|22
1733106670000|2024-12-02 02:31:10|550.98|548.88|551.03|548.93|551.07|548.97|550.98|548.88|17
1733106680000|2024-12-02 02:31:20|550.96|548.86|550.98|548.88|551.09|548.99|550.96|548.86|15
1733106690000|2024-12-02 02:31:30|550.99|548.89|550.62|548.52|550.99|548.89|550.6|548.5|11
1733106700000|2024-12-02 02:31:40|550.61|548.51|550.52|548.42|550.61|548.51|550.48|548.38|17
1733106710000|2024-12-02 02:31:50|550.53|548.43|550.49|548.39|550.53|548.43|550.46|548.36|12
1733106720000|2024-12-02 02:32:00|550.48|548.38|550.78|548.68|550.78|548.68|550.48|548.38|18
1733106730000|2024-12-02 02:32:10|550.79|548.69|550.95|548.85|551.01|548.91|550.79|548.69|22
1733106740000|2024-12-02 02:32:20|550.96|548.86|550.73|548.63|550.97|548.87|550.73|548.63|11
1733106750000|2024-12-02 02:32:30|550.72|548.62|550.58|548.48|550.72|548.62|550.58|548.48|4
1733106760000|2024-12-02 02:32:40|550.59|548.49|550.7|548.6|550.7|548.6|550.59|548.49|20
1733106770000|2024-12-02 02:32:50|550.71|548.61|550.73|548.63|550.79|548.69|550.71|548.61|17
1733106780000|2024-12-02 02:33:00|550.72|548.62|550.74|548.64|550.74|548.64|550.71|548.61|5
1733106790000|2024-12-02 02:33:10|550.62|548.52|550.41|548.31|550.75|548.65|550.31|548.21|17
1733106800000|2024-12-02 02:33:20|550.42|548.32|550.15|548.05|550.5|548.4|550.15|548.05|21
1733106810000|2024-12-02 02:33:30|550.14|548.04|549.47|547.37|550.14|548.04|549.47|547.37|20
1733106820000|2024-12-02 02:33:40|549.48|547.38|549.14|547.04|549.49|547.39|549.14|547.04|15
1733106830000|2024-12-02 02:33:50|549.15|547.05|548.93|546.83|549.2|547.1|548.85|546.75|20
1733106840000|2024-12-02 02:34:00|548.94|546.84|548.44|546.34|549.03|546.93|548.39|546.29|27
1733106850000|2024-12-02 02:34:10|548.45|546.35|548.44|546.34|548.5|546.4|548.29|546.19|20
1733106860000|2024-12-02 02:34:20|548.45|546.35|548.57|546.47|548.57|546.47|548.43|546.33|22
1733106870000|2024-12-02 02:34:30|548.58|546.48|548.77|546.67|548.77|546.67|548.58|546.48|17
1733106880000|2024-12-02 02:34:40|548.78|546.68|549.64|547.54|549.7|547.6|548.78|546.68|22
1733106890000|2024-12-02 02:34:50|549.65|547.55|549.89|547.79|549.89|547.79|549.65|547.55|24
1733106900000|2024-12-02 02:35:00|549.9|547.8|549.76|547.66|550.14|548.04|549.76|547.66|26
1733106910000|2024-12-02 02:35:10|549.75|547.65|549.71|547.61|549.88|547.78|549.71|547.61|22
1733106920000|2024-12-02 02:35:20|549.6|547.5|549.72|547.62|549.78|547.68|549.6|547.5|16
1733106930000|2024-12-02 02:35:30|549.71|547.61|549.45|547.35|549.75|547.65|549.27|547.17|14
1733106940000|2024-12-02 02:35:40|549.46|547.36|549.54|547.44|549.57|547.47|549.46|547.36|18
1733106950000|2024-12-02 02:35:50|549.55|547.45|549.44|547.34|549.56|547.46|549.23|547.13|15
1733106960000|2024-12-02 02:36:00|549.45|547.35|549.53|547.43|549.59|547.49|549.45|547.35|15
1733106970000|2024-12-02 02:36:10|549.54|547.44|549.28|547.18|549.63|547.53|549.21|547.11|25
1733106980000|2024-12-02 02:36:20|549.29|547.19|549.3|547.2|549.31|547.21|549.29|547.19|6
1733106990000|2024-12-02 02:36:30|549.31|547.21|549.27|547.17|549.35|547.25|549.27|547.17|15
1733107000000|2024-12-02 02:36:40|549.26|547.16|549.34|547.24|549.34|547.24|549.24|547.14|14
1733107010000|2024-12-02 02:36:50|549.35|547.25|549.44|547.34|549.44|547.34|549.35|547.25|10
1733107020000|2024-12-02 02:37:00|549.45|547.35|549.42|547.32|549.45|547.35|549.35|547.25|13
1733107030000|2024-12-02 02:37:10|549.41|547.31|548.66|546.56|549.41|547.31|548.57|546.47|23
1733107040000|2024-12-02 02:37:20|548.67|546.57|549.18|547.08|549.3|547.2|548.67|546.57|15
1733107050000|2024-12-02 02:37:30|549.17|547.07|548.99|546.89|549.19|547.09|548.99|546.89|12
1733107060000|2024-12-02 02:37:40|549.01|546.91|548.51|546.41|549.06|546.96|548.45|546.35|25
1733107070000|2024-12-02 02:37:50|548.52|546.42|548.29|546.19|548.54|546.44|548.29|546.19|6
1733107080000|2024-12-02 02:38:00|548.34|546.24|548.38|546.28|548.39|546.29|548.33|546.23|19
1733107090000|2024-12-02 02:38:10|548.39|546.29|548.36|546.26|548.43|546.33|548.23|546.13|21
1733107100000|2024-12-02 02:38:20|548.37|546.27|548.57|546.47|548.57|546.47|548.36|546.26|23
1733107110000|2024-12-02 02:38:30|548.41|546.31|548.42|546.32|548.42|546.32|548.41|546.31|2
1733107120000|2024-12-02 02:38:40|548.43|546.33|548.44|546.34|548.52|546.42|548.33|546.23|19
1733107130000|2024-12-02 02:38:50|548.45|546.35|548.18|546.08|548.45|546.35|548.14|546.04|17
1733107140000|2024-12-02 02:39:00|548.19|546.09|548.35|546.25|548.35|546.25|548.19|546.09|14
1733107150000|2024-12-02 02:39:10|548.36|546.26|548.01|545.91|548.4|546.3|547.96|545.86|9
1733107160000|2024-12-02 02:39:20|548.02|545.92|548.2|546.1|548.21|546.11|548.02|545.92|20
1733107170000|2024-12-02 02:39:30|548.19|546.09|548.21|546.11|548.21|546.11|548.18|546.08|5
1733107180000|2024-12-02 02:39:40|548.22|546.12|548.22|546.12|548.25|546.15|548.15|546.05|16
1733107190000|2024-12-02 02:39:50|548.21|546.11|548.33|546.23|548.33|546.23|548.21|546.11|12
1733107200000|2024-12-02 02:40:00|548.76|546.66|548.88|546.78|548.88|546.78|548.74|546.64|16
1733107210000|2024-12-02 02:40:10|548.89|546.79|548.74|546.64|548.96|546.86|548.73|546.63|18
1733107220000|2024-12-02 02:40:20|548.75|546.65|548.95|546.85|548.95|546.85|548.75|546.65|19
1733107230000|2024-12-02 02:40:30|548.96|546.86|548.92|546.82|549.08|546.98|548.92|546.82|15
1733107240000|2024-12-02 02:40:40|548.91|546.81|548.8|546.7|548.91|546.81|548.76|546.66|16
1733107250000|2024-12-02 02:40:50|548.81|546.71|548.86|546.76|548.86|546.76|548.81|546.71|9
1733107260000|2024-12-02 02:41:00|548.85|546.75|548.78|546.68|548.86|546.76|548.78|546.68|11
1733107270000|2024-12-02 02:41:10|548.74|546.64|548.64|546.54|548.75|546.65|548.56|546.46|19
1733107280000|2024-12-02 02:41:20|548.65|546.55|548.77|546.67|548.77|546.67|548.65|546.55|20
1733107290000|2024-12-02 02:41:30|548.78|546.68|548.69|546.59|548.78|546.68|548.64|546.54|16
1733107300000|2024-12-02 02:41:40|548.63|546.53|548.53|546.43|548.64|546.54|548.53|546.43|6
1733107310000|2024-12-02 02:41:50|548.52|546.42|548.57|546.47|548.57|546.47|548.52|546.42|6
1733107320000|2024-12-02 02:42:00|548.56|546.46|548.48|546.38|548.57|546.47|548.48|546.38|10
1733107330000|2024-12-02 02:42:10|548.47|546.37|548.44|546.34|548.47|546.37|548.42|546.32|6
1733107340000|2024-12-02 02:42:20|548.43|546.33|548.4|546.3|548.44|546.34|548.4|546.3|8
1733107350000|2024-12-02 02:42:30|548.38|546.28|548.23|546.13|548.39|546.29|548.23|546.13|9
1733107360000|2024-12-02 02:42:40|548.24|546.14|548.28|546.18|548.28|546.18|548.24|546.14|7
1733107370000|2024-12-02 02:42:50|548.25|546.15|548.37|546.27|548.37|546.27|548.25|546.15|12
1733107380000|2024-12-02 02:43:00|548.51|546.41|548.56|546.46|548.57|546.47|548.42|546.32|23
1733107390000|2024-12-02 02:43:10|548.55|546.45|548.83|546.73|548.83|546.73|548.53|546.43|15
1733107400000|2024-12-02 02:43:20|548.84|546.74|549.19|547.09|549.19|547.09|548.83|546.73|17
1733107410000|2024-12-02 02:43:30|549.2|547.1|549.06|546.96|549.22|547.12|549.06|546.96|10
1733107420000|2024-12-02 02:43:40|549|546.9|549.01|546.91|549.01|546.91|548.84|546.74|22
1733107430000|2024-12-02 02:43:50|549.03|546.93|549.57|547.47|549.57|547.47|549.03|546.93|24
1733107440000|2024-12-02 02:44:00|549.56|547.46|549.68|547.58|549.72|547.62|549.56|547.46|17
1733107450000|2024-12-02 02:44:10|549.73|547.63|549.66|547.56|549.78|547.68|549.54|547.44|20
1733107460000|2024-12-02 02:44:20|549.67|547.57|549.08|546.98|549.67|547.57|549.06|546.96|16
1733107470000|2024-12-02 02:44:30|549.09|546.99|549.16|547.06|549.18|547.08|549.02|546.92|22
1733107480000|2024-12-02 02:44:40|549.17|547.07|548.96|546.86|549.18|547.08|548.95|546.85|16
1733107490000|2024-12-02 02:44:50|548.97|546.87|549.17|547.07|549.17|547.07|548.97|546.87|12
1733107500000|2024-12-02 02:45:00|549.18|547.08|549.01|546.91|549.3|547.2|549|546.9|14
1733107510000|2024-12-02 02:45:10|549.08|546.98|548.92|546.82|549.28|547.18|548.91|546.81|18
1733107520000|2024-12-02 02:45:20|548.91|546.81|548.86|546.76|548.91|546.81|548.83|546.73|12
1733107530000|2024-12-02 02:45:30|548.87|546.77|548.96|546.86|549.04|546.94|548.87|546.77|12
1733107540000|2024-12-02 02:45:40|548.95|546.85|549.07|546.97|549.07|546.97|548.89|546.79|9
1733107550000|2024-12-02 02:45:50|549.08|546.98|549.24|547.14|549.24|547.14|549.08|546.98|10
1733107560000|2024-12-02 02:46:00|549.43|547.33|549.53|547.43|549.59|547.49|549.43|547.33|15
1733107570000|2024-12-02 02:46:10|549.54|547.44|549.43|547.33|549.54|547.44|549.42|547.32|8
1733107580000|2024-12-02 02:46:20|549.34|547.24|549.54|547.44|549.55|547.45|549.34|547.24|14
1733107590000|2024-12-02 02:46:30|549.53|547.43|549.69|547.59|549.72|547.62|549.51|547.41|13
1733107600000|2024-12-02 02:46:40|549.7|547.6|550.09|547.99|550.09|547.99|549.7|547.6|14
1733107610000|2024-12-02 02:46:50|550.1|548|550.22|548.12|550.32|548.22|550.1|548|12
1733107620000|2024-12-02 02:47:00|550.21|548.11|549.54|547.44|550.21|548.11|549.54|547.44|18
1733107630000|2024-12-02 02:47:10|549.55|547.45|549.64|547.54|549.65|547.55|549.52|547.42|9
1733107640000|2024-12-02 02:47:20|549.65|547.55|550.27|548.17|550.34|548.24|549.65|547.55|23
1733107650000|2024-12-02 02:47:30|550.28|548.18|550.41|548.31|550.42|548.32|550.28|548.18|15
1733107660000|2024-12-02 02:47:40|550.4|548.3|550.22|548.12|550.4|548.3|550.22|548.12|9
1733107670000|2024-12-02 02:47:50|550.16|548.06|550.07|547.97|550.16|548.06|550.06|547.96|10
1733107680000|2024-12-02 02:48:00|550.06|547.96|550.16|548.06|550.16|548.06|550.04|547.94|14
1733107690000|2024-12-02 02:48:10|550.17|548.07|550.37|548.27|550.37|548.27|550.05|547.95|22
1733107700000|2024-12-02 02:48:20|550.38|548.28|550.58|548.48|550.58|548.48|550.35|548.25|14
1733107710000|2024-12-02 02:48:30|550.61|548.51|550.85|548.75|550.86|548.76|550.61|548.51|9
1733107720000|2024-12-02 02:48:40|550.74|548.64|550.72|548.62|550.75|548.65|550.72|548.62|9
1733107730000|2024-12-02 02:48:50|550.71|548.61|551.29|549.19|551.37|549.27|550.71|548.61|11
1733107740000|2024-12-02 02:49:00|551.28|549.18|551.53|549.43|551.53|549.43|551.28|549.18|8
1733107750000|2024-12-02 02:49:10|551.54|549.44|551.59|549.49|551.59|549.49|551.54|549.44|6
1733107760000|2024-12-02 02:49:20|551.58|549.48|551.88|549.78|551.88|549.78|551.58|549.48|14
1733107770000|2024-12-02 02:49:30|551.93|549.83|552.13|550.03|552.14|550.04|551.93|549.83|7
1733107780000|2024-12-02 02:49:40|552.01|549.91|551.98|549.88|552.02|549.92|551.97|549.87|11
1733107790000|2024-12-02 02:49:50|551.97|549.87|551.64|549.54|551.97|549.87|551.64|549.54|20
1733107800000|2024-12-02 02:50:00|551.63|549.53|551.18|549.08|551.63|549.53|551.16|549.06|10
1733107810000|2024-12-02 02:50:10|551.17|549.07|551.13|549.03|551.17|549.07|551.13|549.03|7
1733107820000|2024-12-02 02:50:20|551.12|549.02|551.01|548.91|551.12|549.02|551.01|548.91|9
1733107830000|2024-12-02 02:50:30|551.02|548.92|550.98|548.88|551.16|549.06|550.98|548.88|16
1733107840000|2024-12-02 02:50:40|550.92|548.82|550.66|548.56|550.92|548.82|550.66|548.56|11
1733107850000|2024-12-02 02:50:50|550.65|548.55|550.57|548.47|550.66|548.56|550.57|548.47|8
1733107860000|2024-12-02 02:51:00|550.58|548.48|550.57|548.47|550.58|548.48|550.56|548.46|7
1733107870000|2024-12-02 02:51:10|550.24|548.14|550.57|548.47|550.62|548.52|550.24|548.14|5
1733107880000|2024-12-02 02:51:20|550.58|548.48|550.47|548.37|550.58|548.48|550.46|548.36|12
1733107890000|2024-12-02 02:51:30|550.46|548.36|550.28|548.18|550.46|548.36|550.27|548.17|9
1733107900000|2024-12-02 02:51:40|550.27|548.17|550.22|548.12|550.27|548.17|550.22|548.12|6
1733107910000|2024-12-02 02:51:50|550.21|548.11|550.32|548.22|550.34|548.24|550.2|548.1|8
1733107920000|2024-12-02 02:52:00|550.31|548.21|550.32|548.22|550.32|548.22|550.31|548.21|2
1733107930000|2024-12-02 02:52:10|550.31|548.21|550.37|548.27|550.37|548.27|550.25|548.15|7
1733107940000|2024-12-02 02:52:20|550.38|548.28|550.46|548.36|550.46|548.36|550.38|548.28|7
1733107950000|2024-12-02 02:52:30|550.47|548.37|550.75|548.65|550.75|548.65|550.47|548.37|6
1733107960000|2024-12-02 02:52:40|550.74|548.64|550.61|548.51|550.75|548.65|550.61|548.51|4
1733107970000|2024-12-02 02:52:50|550.6|548.5|550.57|548.47|550.6|548.5|550.57|548.47|6
1733107980000|2024-12-02 02:53:00|550.58|548.48|550.36|548.26|550.58|548.48|550.36|548.26|8
1733107990000|2024-12-02 02:53:10|550.35|548.25|550.36|548.26|550.36|548.26|550.35|548.25|2
1733108000000|2024-12-02 02:53:20|550.37|548.27|550.36|548.26|550.37|548.27|550.36|548.26|2
1733108010000|2024-12-02 02:53:30|550.37|548.27|550.43|548.33|550.43|548.33|550.37|548.27|4
1733108020000|2024-12-02 02:53:40|550.42|548.32|550.5|548.4|550.5|548.4|550.41|548.31|4
1733108030000|2024-12-02 02:53:50|550.6|548.5|550.82|548.72|550.82|548.72|550.6|548.5|9
1733108040000|2024-12-02 02:54:00|550.83|548.73|551.03|548.93|551.03|548.93|550.83|548.73|13
1733108050000|2024-12-02 02:54:10|551|548.9|551.04|548.94|551.07|548.97|551|548.9|6
1733108060000|2024-12-02 02:54:20|551.05|548.95|551.04|548.94|551.05|548.95|551.04|548.94|2
1733108070000|2024-12-02 02:54:30|551.03|548.93|550.98|548.88|551.05|548.95|550.98|548.88|8
1733108080000|2024-12-02 02:54:40|551.14|549.04|551.09|548.99|551.14|549.04|551.09|548.99|5
1733108090000|2024-12-02 02:54:50|551.08|548.98|551.02|548.92|551.08|548.98|551.01|548.91|8
1733108100000|2024-12-02 02:55:00|551.01|548.91|550.8|548.7|551.01|548.91|550.8|548.7|13
1733108110000|2024-12-02 02:55:10|550.76|548.66|550.75|548.65|550.76|548.66|550.75|548.65|2
1733108120000|2024-12-02 02:55:20|550.74|548.64|550.64|548.54|550.74|548.64|550.62|548.52|9
1733108130000|2024-12-02 02:55:30|550.65|548.55|550.47|548.37|550.65|548.55|550.45|548.35|8
1733108140000|2024-12-02 02:55:40|550.46|548.36|549.78|547.68|550.47|548.37|549.78|547.68|11
1733108150000|2024-12-02 02:55:50|549.77|547.67|549.71|547.61|549.77|547.67|549.69|547.59|8
1733108160000|2024-12-02 02:56:00|549.72|547.62|549.79|547.69|549.79|547.69|549.72|547.62|10
1733108170000|2024-12-02 02:56:10|549.75|547.65|549.63|547.53|549.77|547.67|549.63|547.53|9
1733108180000|2024-12-02 02:56:20|549.64|547.54|549.67|547.57|549.67|547.57|549.64|547.54|9
1733108190000|2024-12-02 02:56:30|549.7|547.6|549.67|547.57|549.73|547.63|549.67|547.57|6
1733108200000|2024-12-02 02:56:40|549.57|547.47|549.55|547.45|549.6|547.5|549.54|547.44|8
1733108210000|2024-12-02 02:56:50|549.56|547.46|549.54|547.44|549.56|547.46|549.54|547.44|5
1733108220000|2024-12-02 02:57:00|549.53|547.43|549.55|547.45|549.55|547.45|549.53|547.43|3
1733108230000|2024-12-02 02:57:10|549.47|547.37|549.5|547.4|549.5|547.4|549.47|547.37|4
1733108240000|2024-12-02 02:57:20|549.51|547.41|549.77|547.67|549.77|547.67|549.51|547.41|11
1733108250000|2024-12-02 02:57:30|549.78|547.68|550.17|548.07|550.17|548.07|549.78|547.68|17
1733108260000|2024-12-02 02:57:40|550.18|548.08|550.63|548.53|550.63|548.53|550.18|548.08|20
1733108270000|2024-12-02 02:57:50|550.64|548.54|550.78|548.68|550.78|548.68|550.64|548.54|11
1733108280000|2024-12-02 02:58:00|550.79|548.69|550.78|548.68|550.8|548.7|550.77|548.67|8
1733108290000|2024-12-02 02:58:10|550.77|548.67|551.03|548.93|551.03|548.93|550.71|548.61|18
1733108300000|2024-12-02 02:58:20|551.04|548.94|551.31|549.21|551.31|549.21|551.04|548.94|14
1733108310000|2024-12-02 02:58:30|551.37|549.27|551.27|549.17|551.41|549.31|551.26|549.16|16
1733108320000|2024-12-02 02:58:40|551.26|549.16|551|548.9|551.26|549.16|551|548.9|9
1733108330000|2024-12-02 02:58:50|550.99|548.89|550.69|548.59|551|548.9|550.62|548.52|9
1733108340000|2024-12-02 02:59:00|550.68|548.58|550.52|548.42|550.68|548.58|550.52|548.42|12
1733108350000|2024-12-02 02:59:10|550.51|548.41|550.48|548.38|550.51|548.41|550.48|548.38|4
1733108360000|2024-12-02 02:59:20|550.47|548.37|550.34|548.24|550.48|548.38|550.33|548.23|11
1733108370000|2024-12-02 02:59:30|550.33|548.23|550.17|548.07|550.33|548.23|550.08|547.98|17
1733108380000|2024-12-02 02:59:40|550.23|548.13|550.55|548.45|550.55|548.45|550.23|548.13|17
1733108390000|2024-12-02 02:59:50|550.56|548.46|550.63|548.53|550.63|548.53|550.56|548.46|8
1733108400000|2024-12-02 03:00:00|550.64|548.54|550.56|548.46|550.64|548.54|550.56|548.46|11
1733108410000|2024-12-02 03:00:10|550.49|548.39|550.45|548.35|550.49|548.39|550.4|548.3|10
1733108420000|2024-12-02 03:00:20|550.44|548.34|550.4|548.3|550.44|548.34|550.4|548.3|6
1733108430000|2024-12-02 03:00:30|550.39|548.29|550.41|548.31|550.41|548.31|550.39|548.29|5
1733108440000|2024-12-02 03:00:40|550.51|548.41|550.52|548.42|550.52|548.42|550.48|548.38|8
1733108450000|2024-12-02 03:00:50|550.53|548.43|550.61|548.51|550.61|548.51|550.53|548.43|10
1733108460000|2024-12-02 03:01:00|550.62|548.52|550.87|548.77|550.87|548.77|550.62|548.52|11
1733108470000|2024-12-02 03:01:10|550.86|548.76|551|548.9|551|548.9|550.86|548.76|11
1733108480000|2024-12-02 03:01:20|551.01|548.91|551.77|549.67|551.77|549.67|551.01|548.91|21
1733108490000|2024-12-02 03:01:30|551.78|549.68|552.13|550.03|552.13|550.03|551.78|549.68|22
1733108500000|2024-12-02 03:01:40|552.34|550.24|552.45|550.35|552.45|550.35|552.34|550.24|13
1733108510000|2024-12-02 03:01:50|552.46|550.36|552.51|550.41|552.51|550.41|552.46|550.36|6
1733108520000|2024-12-02 03:02:00|552.52|550.42|552.04|549.94|552.52|550.42|552.04|549.94|19
1733108530000|2024-12-02 03:02:10|552.03|549.93|552.14|550.04|552.16|550.06|552.03|549.93|6
1733108540000|2024-12-02 03:02:20|552.13|550.03|551.96|549.86|552.13|550.03|551.93|549.83|9
1733108550000|2024-12-02 03:02:30|551.95|549.85|551.95|549.85|551.95|549.85|551.94|549.84|3
1733108560000|2024-12-02 03:02:40|551.94|549.84|550.7|548.6|551.94|549.84|550.7|548.6|23
1733108570000|2024-12-02 03:02:50|550.69|548.59|550.17|548.07|550.69|548.59|550.17|548.07|11
1733108580000|2024-12-02 03:03:00|550.18|548.08|550.2|548.1|550.21|548.11|550.18|548.08|5
1733108590000|2024-12-02 03:03:10|550.21|548.11|550.22|548.12|550.22|548.12|550.19|548.09|10
1733108600000|2024-12-02 03:03:20|550.07|547.97|550.08|547.98|550.08|547.98|550.07|547.97|2
1733108610000|2024-12-02 03:03:30|550.09|547.99|549.97|547.87|550.1|548|549.97|547.87|5
1733108620000|2024-12-02 03:03:40|549.98|547.88|549.7|547.6|549.98|547.88|549.68|547.58|11
1733108630000|2024-12-02 03:03:50|549.68|547.58|548.77|546.67|549.68|547.58|548.77|546.67|21
1733108640000|2024-12-02 03:04:00|548.78|546.68|549|546.9|549.04|546.94|548.77|546.67|11
1733108650000|2024-12-02 03:04:10|548.99|546.89|549.01|546.91|549.01|546.91|548.98|546.88|7
1733108660000|2024-12-02 03:04:20|549|546.9|549.02|546.92|549.03|546.93|548.94|546.84|7
1733108670000|2024-12-02 03:04:30|549.03|546.93|549.22|547.12|549.22|547.12|549.03|546.93|6
1733108680000|2024-12-02 03:04:40|549.23|547.13|549.2|547.1|549.24|547.14|549.2|547.1|6
1733108690000|2024-12-02 03:04:50|549.21|547.11|549.21|547.11|549.21|547.11|549.17|547.07|6
1733108700000|2024-12-02 03:05:00|549.28|547.18|549.58|547.48|549.58|547.48|549.28|547.18|10
1733108710000|2024-12-02 03:05:10|549.56|547.46|549.1|547|549.76|547.66|549.1|547|26
1733108720000|2024-12-02 03:05:20|549.11|547.01|549.08|546.98|549.11|547.01|549.08|546.98|4
1733108730000|2024-12-02 03:05:30|549.07|546.97|549.35|547.25|549.35|547.25|549.03|546.93|15
1733108740000|2024-12-02 03:05:40|549.36|547.26|549.43|547.33|549.43|547.33|549.36|547.26|12
1733108750000|2024-12-02 03:05:50|549.44|547.34|549.47|547.37|549.47|547.37|549.44|547.34|4
1733108760000|2024-12-02 03:06:00|549.48|547.38|549.4|547.3|549.48|547.38|549.4|547.3|10
1733108770000|2024-12-02 03:06:10|549.41|547.31|549.47|547.37|549.47|547.37|549.41|547.31|2
1733108780000|2024-12-02 03:06:20|549.48|547.38|549.23|547.13|549.5|547.4|549.23|547.13|5
1733108790000|2024-12-02 03:06:30|549.2|547.1|549.06|546.96|549.2|547.1|549.06|546.96|6
1733108800000|2024-12-02 03:06:40|549.05|546.95|549.05|546.95|549.05|546.95|549.05|546.95|1
1733108810000|2024-12-02 03:06:50|549.04|546.94|549.05|546.95|549.05|546.95|549.04|546.94|2
1733108820000|2024-12-02 03:07:00|549.04|546.94|549.05|546.95|549.05|546.95|549.04|546.94|2
1733108830000|2024-12-02 03:07:10|549.06|546.96|549.14|547.04|549.14|547.04|549.06|546.96|5
1733108840000|2024-12-02 03:07:20|549.22|547.12|549.5|547.4|549.5|547.4|549.21|547.11|16
1733108850000|2024-12-02 03:07:30|549.51|547.41|549.82|547.72|549.82|547.72|549.51|547.41|16
1733108860000|2024-12-02 03:07:40|549.89|547.79|550.38|548.28|550.38|548.28|549.89|547.79|22
1733108870000|2024-12-02 03:07:50|550.39|548.29|550.48|548.38|550.49|548.39|550.39|548.29|11
1733108880000|2024-12-02 03:08:00|550.49|548.39|550.88|548.78|550.88|548.78|550.49|548.39|10
1733108890000|2024-12-02 03:08:10|550.87|548.77|550.74|548.64|550.89|548.79|550.74|548.64|10
1733108900000|2024-12-02 03:08:20|550.75|548.65|550.76|548.66|550.76|548.66|550.75|548.65|2
1733108910000|2024-12-02 03:08:30|550.77|548.67|550.76|548.66|550.77|548.67|550.75|548.65|4
1733108920000|2024-12-02 03:08:40|550.75|548.65|550.55|548.45|550.75|548.65|550.55|548.45|4
1733108930000|2024-12-02 03:08:50|550.56|548.46|550.57|548.47|550.57|548.47|550.56|548.46|2
1733108940000|2024-12-02 03:09:00|550.61|548.51|550.73|548.63|550.75|548.65|550.59|548.49|10
1733108950000|2024-12-02 03:09:10|550.67|548.57|550.67|548.57|550.67|548.57|550.67|548.57|1
1733108960000|2024-12-02 03:09:20|550.68|548.58|550.87|548.77|550.87|548.77|550.66|548.56|7
1733108970000|2024-12-02 03:09:30|550.88|548.78|550.94|548.84|550.96|548.86|550.88|548.78|12
1733108980000|2024-12-02 03:09:40|550.95|548.85|551.09|548.99|551.11|549.01|550.95|548.85|7
1733108990000|2024-12-02 03:09:50|551.1|549|551.34|549.24|551.35|549.25|551.1|549|6
1733109000000|2024-12-02 03:10:00|551.33|549.23|551.37|549.27|551.37|549.27|551.33|549.23|5
1733109010000|2024-12-02 03:10:10|551.35|549.25|551.14|549.04|551.36|549.26|551.14|549.04|6
1733109020000|2024-12-02 03:10:20|551.13|549.03|551.12|549.02|551.13|549.03|551.09|548.99|7
1733109030000|2024-12-02 03:10:30|551.11|549.01|551.02|548.92|551.11|549.01|551.02|548.92|8
1733109040000|2024-12-02 03:10:40|550.91|548.81|550.92|548.82|550.92|548.82|550.91|548.81|2
1733109050000|2024-12-02 03:10:50|550.94|548.84|551|548.9|551|548.9|550.94|548.84|6
1733109060000|2024-12-02 03:11:00|550.97|548.87|551.07|548.97|551.08|548.98|550.97|548.87|7
1733109070000|2024-12-02 03:11:10|551.08|548.98|551.43|549.33|551.43|549.33|551.08|548.98|15
1733109080000|2024-12-02 03:11:20|551.44|549.34|551.14|549.04|551.73|549.63|551.14|549.04|11
1733109090000|2024-12-02 03:11:30|551.08|548.98|550.88|548.78|551.08|548.98|550.88|548.78|13
1733109100000|2024-12-02 03:11:40|550.87|548.77|550.72|548.62|550.87|548.77|550.71|548.61|7
1733109110000|2024-12-02 03:11:50|550.71|548.61|550.73|548.63|550.73|548.63|550.71|548.61|3
1733109120000|2024-12-02 03:12:00|550.74|548.64|550.81|548.71|550.81|548.71|550.74|548.64|4
1733109130000|2024-12-02 03:12:10|550.85|548.75|550.85|548.75|550.86|548.76|550.85|548.75|3
1733109140000|2024-12-02 03:12:20|550.86|548.76|550.97|548.87|550.97|548.87|550.86|548.76|5
1733109150000|2024-12-02 03:12:30|550.96|548.86|550.92|548.82|550.96|548.86|550.92|548.82|2
1733109160000|2024-12-02 03:12:40|550.93|548.83|551.23|549.13|551.23|549.13|550.91|548.81|9
1733109170000|2024-12-02 03:12:50|551.24|549.14|551.23|549.13|551.24|549.14|551.22|549.12|4
1733109180000|2024-12-02 03:13:00|551.32|549.22|551.31|549.21|551.32|549.22|551.31|549.21|2
1733109190000|2024-12-02 03:13:10|551.33|549.23|551.34|549.24|551.34|549.24|551.32|549.22|4
1733109200000|2024-12-02 03:13:20|551.36|549.26|551.39|549.29|551.39|549.29|551.36|549.26|6
1733109210000|2024-12-02 03:13:30|551.38|549.28|551.61|549.51|551.62|549.52|551.37|549.27|8
1733109220000|2024-12-02 03:13:40|551.6|549.5|551.38|549.28|551.6|549.5|551.37|549.27|10
1733109230000|2024-12-02 03:13:50|551.39|549.29|551.4|549.3|551.41|549.31|551.39|549.29|4
1733109240000|2024-12-02 03:14:00|551.41|549.31|551.75|549.65|551.75|549.65|551.41|549.31|8
1733109250000|2024-12-02 03:14:10|551.76|549.66|551.77|549.67|551.77|549.67|551.76|549.66|2
1733109260000|2024-12-02 03:14:20|551.78|549.68|551.85|549.75|551.85|549.75|551.78|549.68|3
1733109270000|2024-12-02 03:14:30|551.86|549.76|551.95|549.85|551.95|549.85|551.86|549.76|7
1733109280000|2024-12-02 03:14:40|551.96|549.86|552.12|550.02|552.12|550.02|551.96|549.86|11
1733109290000|2024-12-02 03:14:50|552.13|550.03|552.19|550.09|552.2|550.1|552.13|550.03|4
1733109300000|2024-12-02 03:15:00|552.2|550.1|552.65|550.55|552.65|550.55|552.2|550.1|10
1733109310000|2024-12-02 03:15:10|552.66|550.56|552.6|550.5|552.68|550.58|552.6|550.5|8
1733109320000|2024-12-02 03:15:20|552.59|550.49|552.28|550.18|552.59|550.49|552.28|550.18|16
1733109330000|2024-12-02 03:15:30|552.25|550.15|551.91|549.81|552.25|550.15|551.91|549.81|17
1733109340000|2024-12-02 03:15:40|551.9|549.8|551.7|549.6|551.9|549.8|551.7|549.6|11
1733109350000|2024-12-02 03:15:50|551.69|549.59|551.66|549.56|551.69|549.59|551.66|549.56|3
1733109360000|2024-12-02 03:16:00|551.67|549.57|551.59|549.49|551.67|549.57|551.59|549.49|5
1733109370000|2024-12-02 03:16:10|551.6|549.5|551.52|549.42|551.61|549.51|551.52|549.42|8
1733109380000|2024-12-02 03:16:20|551.53|549.43|551.87|549.77|551.87|549.77|551.53|549.43|8
1733109390000|2024-12-02 03:16:30|551.88|549.78|552.27|550.17|552.27|550.17|551.88|549.78|16
1733109400000|2024-12-02 03:16:40|552.28|550.18|552.72|550.62|552.72|550.62|552.28|550.18|16
1733109410000|2024-12-02 03:16:50|552.73|550.63|552.75|550.65|552.75|550.65|552.73|550.63|7
1733109420000|2024-12-02 03:17:00|552.76|550.66|552.51|550.41|552.77|550.67|552.51|550.41|21
1733109430000|2024-12-02 03:17:10|552.52|550.42|552.52|550.42|552.52|550.42|552.52|550.42|1
1733109440000|2024-12-02 03:17:20|552.53|550.43|552.79|550.69|552.79|550.69|552.53|550.43|9
1733109450000|2024-12-02 03:17:30|552.8|550.7|552.92|550.82|552.92|550.82|552.8|550.7|10
1733109460000|2024-12-02 03:17:40|552.94|550.84|553.17|551.07|553.22|551.12|552.94|550.84|13
1733109470000|2024-12-02 03:17:50|553.16|551.06|553.18|551.08|553.19|551.09|553.14|551.04|8
1733109480000|2024-12-02 03:18:00|553.19|551.09|553.18|551.08|553.19|551.09|553.18|551.08|4
1733109490000|2024-12-02 03:18:10|553.12|551.02|553|550.9|553.12|551.02|552.99|550.89|11
1733109500000|2024-12-02 03:18:20|553.01|550.91|552.91|550.81|553.01|550.91|552.9|550.8|9
1733109510000|2024-12-02 03:18:30|552.92|550.82|552.93|550.83|552.93|550.83|552.87|550.77|5
1733109520000|2024-12-02 03:18:40|552.92|550.82|552.79|550.69|552.93|550.83|552.66|550.56|5
1733109530000|2024-12-02 03:18:50|552.8|550.7|553.05|550.95|553.05|550.95|552.8|550.7|9
1733109540000|2024-12-02 03:19:00|553.04|550.94|553.29|551.19|553.3|551.2|553.04|550.94|4
1733109550000|2024-12-02 03:19:10|553.27|551.17|553.34|551.24|553.34|551.24|553.27|551.17|8
1733109560000|2024-12-02 03:19:20|553.35|551.25|553.37|551.27|553.37|551.27|553.35|551.25|3
1733109570000|2024-12-02 03:19:30|553.28|551.18|553.26|551.16|553.31|551.21|553.26|551.16|3
1733109580000|2024-12-02 03:19:40|553.25|551.15|553.07|550.97|553.25|551.15|553.06|550.96|6
1733109590000|2024-12-02 03:19:50|553.08|550.98|553.08|550.98|553.08|550.98|553.08|550.98|1
1733109600000|2024-12-02 03:20:00|553.13|551.03|552.93|550.83|553.13|551.03|552.93|550.83|13
1733109610000|2024-12-02 03:20:10|552.92|550.82|552.93|550.83|552.93|550.83|552.92|550.82|2
1733109620000|2024-12-02 03:20:20|552.94|550.84|553.16|551.06|553.16|551.06|552.94|550.84|9
1733109630000|2024-12-02 03:20:30|553.21|551.11|553.42|551.32|553.42|551.32|553.21|551.11|4
1733109640000|2024-12-02 03:20:40|553.43|551.33|553.43|551.33|553.43|551.33|553.41|551.31|6
1733109650000|2024-12-02 03:20:50|553.44|551.34|553.57|551.47|553.57|551.47|553.44|551.34|5
1733109660000|2024-12-02 03:21:00|553.62|551.52|553.67|551.57|553.69|551.59|553.62|551.52|5
1733109670000|2024-12-02 03:21:10|553.68|551.58|553.77|551.67|553.77|551.67|553.68|551.58|3
1733109680000|2024-12-02 03:21:20|553.78|551.68|553.89|551.79|553.89|551.79|553.78|551.68|5
1733109690000|2024-12-02 03:21:30|553.9|551.8|553.91|551.81|553.92|551.82|553.9|551.8|4
1733109700000|2024-12-02 03:21:40|554|551.9|553.99|551.89|554|551.9|553.96|551.86|5
1733109710000|2024-12-02 03:21:50|554|551.9|554.07|551.97|554.08|551.98|554|551.9|5
1733109720000|2024-12-02 03:22:00|554.08|551.98|553.75|551.65|554.09|551.99|553.75|551.65|6
1733109730000|2024-12-02 03:22:10|553.74|551.64|553.11|551.01|553.74|551.64|553.1|551|20
1733109740000|2024-12-02 03:22:20|553.1|551|553.03|550.93|553.11|551.01|553.03|550.93|13
1733109750000|2024-12-02 03:22:30|553.02|550.92|553.25|551.15|553.28|551.18|553.01|550.91|9
1733109760000|2024-12-02 03:22:40|553.26|551.16|553.01|550.91|553.28|551.18|553.01|550.91|12
1733109770000|2024-12-02 03:22:50|552.97|550.87|552.93|550.83|552.97|550.87|552.92|550.82|3
1733109780000|2024-12-02 03:23:00|552.92|550.82|552.47|550.37|552.92|550.82|552.47|550.37|12
1733109790000|2024-12-02 03:23:10|552.42|550.32|552.39|550.29|552.42|550.32|552.36|550.26|7
1733109800000|2024-12-02 03:23:20|552.38|550.28|552.63|550.53|552.63|550.53|552.38|550.28|14
1733109810000|2024-12-02 03:23:30|552.64|550.54|552.67|550.57|552.67|550.57|552.64|550.54|4
1733109820000|2024-12-02 03:23:40|552.68|550.58|553.09|550.99|553.09|550.99|552.68|550.58|12
1733109830000|2024-12-02 03:23:50|553.1|551|553.41|551.31|553.44|551.34|553.1|551|16
1733109840000|2024-12-02 03:24:00|553.4|551.3|553.37|551.27|553.4|551.3|553.34|551.24|12
1733109850000|2024-12-02 03:24:10|553.36|551.26|553.37|551.27|553.37|551.27|553.36|551.26|2
1733109860000|2024-12-02 03:24:20|553.43|551.33|553.71|551.61|553.71|551.61|553.43|551.33|7
1733109870000|2024-12-02 03:24:30|553.69|551.59|553.57|551.47|553.69|551.59|553.57|551.47|11
1733109880000|2024-12-02 03:24:40|553.56|551.46|553.46|551.36|553.56|551.46|553.46|551.36|9
1733109890000|2024-12-02 03:24:50|553.45|551.35|553.38|551.28|553.45|551.35|553.38|551.28|7
1733109900000|2024-12-02 03:25:00|553.28|551.18|553.47|551.37|553.49|551.39|553.26|551.16|12
1733109910000|2024-12-02 03:25:10|553.48|551.38|553.48|551.38|553.48|551.38|553.48|551.38|1
1733109920000|2024-12-02 03:25:20|553.62|551.52|553.62|551.52|553.63|551.53|553.61|551.51|5
1733109930000|2024-12-02 03:25:30|553.63|551.53|553.41|551.31|553.63|551.53|553.41|551.31|8
1733109940000|2024-12-02 03:25:40|553.4|551.3|553.4|551.3|553.41|551.31|553.39|551.29|7
1733109950000|2024-12-02 03:25:50|553.39|551.29|553.61|551.51|553.62|551.52|553.27|551.17|16
1733109960000|2024-12-02 03:26:00|553.62|551.52|553.95|551.85|553.96|551.86|553.62|551.52|21
1733109970000|2024-12-02 03:26:10|553.97|551.87|553.97|551.87|553.97|551.87|553.97|551.87|1
1733109980000|2024-12-02 03:26:20|553.96|551.86|553.97|551.87|553.97|551.87|553.95|551.85|5
1733109990000|2024-12-02 03:26:30|554.03|551.93|554.13|552.03|554.13|552.03|554.03|551.93|4
1733110010000|2024-12-02 03:26:50|554.12|552.02|554.29|552.19|554.34|552.24|554.12|552.02|13
1733110020000|2024-12-02 03:27:00|554.28|552.18|554.02|551.92|554.28|552.18|554.02|551.92|13
1733110030000|2024-12-02 03:27:10|554.01|551.91|553.99|551.89|554.01|551.91|553.99|551.89|5
1733110040000|2024-12-02 03:27:20|553.94|551.84|553.81|551.71|553.95|551.85|553.81|551.71|10
1733110050000|2024-12-02 03:27:30|553.8|551.7|553.8|551.7|553.8|551.7|553.8|551.7|1
1733110060000|2024-12-02 03:27:40|553.81|551.71|554.18|552.08|554.19|552.09|553.81|551.71|7
1733110070000|2024-12-02 03:27:50|554.17|552.07|554.06|551.96|554.18|552.08|554.05|551.95|15
1733110080000|2024-12-02 03:28:00|554.05|551.95|553.91|551.81|554.06|551.96|553.88|551.78|17
1733110090000|2024-12-02 03:28:10|553.92|551.82|553.79|551.69|553.92|551.82|553.79|551.69|4
1733110100000|2024-12-02 03:28:20|553.72|551.62|553.24|551.14|553.72|551.62|553.21|551.11|23
1733110110000|2024-12-02 03:28:30|553.23|551.13|553.71|551.61|553.71|551.61|553.23|551.13|10
1733110120000|2024-12-02 03:28:40|553.72|551.62|553.55|551.45|553.74|551.64|553.55|551.45|12
1733110130000|2024-12-02 03:28:50|553.53|551.43|553.28|551.18|553.53|551.43|553.28|551.18|22
1733110140000|2024-12-02 03:29:00|553.27|551.17|553.23|551.13|553.28|551.18|553.23|551.13|9
1733110150000|2024-12-02 03:29:10|553.22|551.12|553.1|551|553.22|551.12|553.09|550.99|5
1733110160000|2024-12-02 03:29:20|553.11|551.01|553.1|551|553.11|551.01|553.1|551|4
1733110170000|2024-12-02 03:29:30|553.09|550.99|553.08|550.98|553.37|551.27|553.08|550.98|20
1733110180000|2024-12-02 03:29:40|553.07|550.97|553.07|550.97|553.07|550.97|553|550.9|9
1733110190000|2024-12-02 03:29:50|553.08|550.98|553.22|551.12|553.25|551.15|553.08|550.98|8
1733110200000|2024-12-02 03:30:00|553.23|551.13|553.09|550.99|553.24|551.14|553.09|550.99|12
1733110210000|2024-12-02 03:30:10|553.11|551.01|552.64|550.54|553.11|551.01|552.64|550.54|19
1733110220000|2024-12-02 03:30:20|552.63|550.53|552.71|550.61|552.71|550.61|552.47|550.37|16
1733110230000|2024-12-02 03:30:30|552.99|550.89|552.68|550.58|553.03|550.93|552.68|550.58|20
1733110240000|2024-12-02 03:30:40|552.67|550.57|552.66|550.56|552.67|550.57|552.65|550.55|8
1733110250000|2024-12-02 03:30:50|552.64|550.54|552.13|550.03|552.64|550.54|552.13|550.03|23
1733110260000|2024-12-02 03:31:00|552.12|550.02|551.7|549.6|552.12|550.02|551.69|549.59|21
1733110270000|2024-12-02 03:31:10|551.71|549.61|551.73|549.63|551.73|549.63|551.65|549.55|7
1733110280000|2024-12-02 03:31:20|551.74|549.64|552.14|550.04|552.15|550.05|551.74|549.64|16
1733110290000|2024-12-02 03:31:30|552.13|550.03|552.11|550.01|552.14|550.04|552.04|549.94|7
1733110300000|2024-12-02 03:31:40|552.05|549.95|551.86|549.76|552.05|549.95|551.82|549.72|13
1733110310000|2024-12-02 03:31:50|551.87|549.77|551.51|549.41|551.88|549.78|551.51|549.41|24
1733110320000|2024-12-02 03:32:00|551.52|549.42|551.1|549|551.52|549.42|551.1|549|21
1733110330000|2024-12-02 03:32:10|551.11|549.01|551.01|548.91|551.11|549.01|550.93|548.83|14
1733110340000|2024-12-02 03:32:20|551.02|548.92|551.03|548.93|551.05|548.95|550.97|548.87|10
1733110350000|2024-12-02 03:32:30|551.02|548.92|550.49|548.39|551.02|548.92|550.48|548.38|19
1733110360000|2024-12-02 03:32:40|550.5|548.4|550.48|548.38|550.5|548.4|550.48|548.38|5
1733110370000|2024-12-02 03:32:50|550.47|548.37|550.36|548.26|550.51|548.41|550.34|548.24|17
1733110380000|2024-12-02 03:33:00|550.25|548.15|549.91|547.81|550.25|548.15|549.91|547.81|21
1733110390000|2024-12-02 03:33:10|549.74|547.64|549.42|547.32|549.74|547.64|549.42|547.32|25
1733110400000|2024-12-02 03:33:20|549.41|547.31|549.33|547.23|549.41|547.31|549.31|547.21|18
1733110410000|2024-12-02 03:33:30|549.32|547.22|549.16|547.06|549.33|547.23|549.16|547.06|10
1733110420000|2024-12-02 03:33:40|549.15|547.05|548.92|546.82|549.15|547.05|548.82|546.72|15
1733110430000|2024-12-02 03:33:50|548.93|546.83|548.86|546.76|548.95|546.85|548.85|546.75|11
1733110440000|2024-12-02 03:34:00|548.85|546.75|548.43|546.33|548.85|546.75|548.43|546.33|23
1733110450000|2024-12-02 03:34:10|548.42|546.32|548.88|546.78|548.88|546.78|548.35|546.25|21
1733110460000|2024-12-02 03:34:20|548.87|546.77|549.19|547.09|549.19|547.09|548.84|546.74|14
1733110470000|2024-12-02 03:34:30|549.25|547.15|549.3|547.2|549.32|547.22|549.25|547.15|9
1733110480000|2024-12-02 03:34:40|549.29|547.19|549.49|547.39|549.52|547.42|549.27|547.17|9
1733110490000|2024-12-02 03:34:50|549.48|547.38|549.61|547.51|549.7|547.6|549.44|547.34|13
1733110500000|2024-12-02 03:35:00|549.6|547.5|549.65|547.55|549.7|547.6|549.55|547.45|21
1733110510000|2024-12-02 03:35:10|549.64|547.54|549.2|547.1|549.64|547.54|549.2|547.1|23
1733110520000|2024-12-02 03:35:20|549.19|547.09|549.3|547.2|549.31|547.21|549.17|547.07|14
1733110530000|2024-12-02 03:35:30|549.38|547.28|549.53|547.43|549.54|547.44|549.38|547.28|5
1733110540000|2024-12-02 03:35:40|549.54|547.44|549.54|547.44|549.54|547.44|549.54|547.44|1
1733110550000|2024-12-02 03:35:50|549.55|547.45|549.8|547.7|549.81|547.71|549.55|547.45|9
1733110560000|2024-12-02 03:36:00|549.81|547.71|549.8|547.7|549.81|547.71|549.8|547.7|2
1733110570000|2024-12-02 03:36:10|549.79|547.69|549.85|547.75|549.85|547.75|549.78|547.68|3
1733110580000|2024-12-02 03:36:20|549.86|547.76|549.89|547.79|549.98|547.88|549.86|547.76|9
1733110590000|2024-12-02 03:36:30|549.88|547.78|549.59|547.49|549.88|547.78|549.58|547.48|16
1733110600000|2024-12-02 03:36:40|549.55|547.45|549.43|547.33|549.56|547.46|549.43|547.33|7
1733110610000|2024-12-02 03:36:50|549.44|547.34|549.37|547.27|549.44|547.34|549.37|547.27|9
1733110620000|2024-12-02 03:37:00|549.36|547.26|549.09|546.99|549.36|547.26|549.07|546.97|13
1733110630000|2024-12-02 03:37:10|549.08|546.98|549.1|547|549.1|547|549.08|546.98|3
1733110640000|2024-12-02 03:37:20|549.11|547.01|549.12|547.02|549.12|547.02|549.11|547.01|4
1733110650000|2024-12-02 03:37:30|549.13|547.03|549.16|547.06|549.19|547.09|549.13|547.03|7
1733110660000|2024-12-02 03:37:40|549.19|547.09|549.48|547.38|549.48|547.38|549.19|547.09|9
1733110670000|2024-12-02 03:37:50|549.49|547.39|549.69|547.59|549.7|547.6|549.49|547.39|11
1733110680000|2024-12-02 03:38:00|549.7|547.6|549.55|547.45|549.71|547.61|549.55|547.45|14
1733110690000|2024-12-02 03:38:10|549.43|547.33|549.44|547.34|549.44|547.34|549.43|547.33|2
1733110700000|2024-12-02 03:38:20|549.26|547.16|548.99|546.89|549.26|547.16|548.99|546.89|22
1733110710000|2024-12-02 03:38:30|548.96|546.86|548.65|546.55|548.96|546.86|548.65|546.55|13
1733110720000|2024-12-02 03:38:40|548.64|546.54|548.63|546.53|548.64|546.54|548.62|546.52|4
1733110730000|2024-12-02 03:38:50|548.64|546.54|548.32|546.22|548.65|546.55|548.31|546.21|8
1733110740000|2024-12-02 03:39:00|548.34|546.24|548.56|546.46|548.56|546.46|548.34|546.24|10
1733110750000|2024-12-02 03:39:10|548.57|546.47|547.35|545.25|548.61|546.51|547.28|545.18|12
1733110760000|2024-12-02 03:39:20|547.36|545.26|547.62|545.52|547.62|545.52|547.36|545.26|14
1733110770000|2024-12-02 03:39:30|547.63|545.53|547.61|545.51|547.63|545.53|547.6|545.5|7
1733110780000|2024-12-02 03:39:40|547.6|545.5|547.61|545.51|547.61|545.51|547.6|545.5|2
1733110790000|2024-12-02 03:39:50|547.62|545.52|547.59|545.49|547.62|545.52|547.58|545.48|7
1733110800000|2024-12-02 03:40:00|547.58|545.48|547.37|545.27|547.58|545.48|547.36|545.26|10
1733110810000|2024-12-02 03:40:10|547.36|545.26|547.37|545.27|547.37|545.27|547.31|545.21|6
1733110820000|2024-12-02 03:40:20|547.38|545.28|547.67|545.57|547.67|545.57|547.38|545.28|11
1733110830000|2024-12-02 03:40:30|547.69|545.59|547.72|545.62|547.76|545.66|547.69|545.59|12
1733110840000|2024-12-02 03:40:40|547.73|545.63|547.84|545.74|547.85|545.75|547.73|545.63|9
1733110850000|2024-12-02 03:40:50|547.9|545.8|547.91|545.81|547.91|545.81|547.9|545.8|4
1733110860000|2024-12-02 03:41:00|547.92|545.82|547.97|545.87|547.97|545.87|547.91|545.81|9
1733110870000|2024-12-02 03:41:10|547.98|545.88|547.92|545.82|548.03|545.93|547.92|545.82|7
1733110880000|2024-12-02 03:41:20|547.93|545.83|547.83|545.73|547.93|545.83|547.82|545.72|10
1733110890000|2024-12-02 03:41:30|547.82|545.72|547.61|545.51|547.82|545.72|547.61|545.51|11
1733110900000|2024-12-02 03:41:40|547.57|545.47|547.62|545.52|547.62|545.52|547.57|545.47|6
1733110910000|2024-12-02 03:41:50|547.61|545.51|547.6|545.5|547.64|545.54|547.58|545.48|10
1733110920000|2024-12-02 03:42:00|547.61|545.51|547.63|545.53|547.65|545.55|547.61|545.51|7
1733110930000|2024-12-02 03:42:10|547.62|545.52|547.44|545.34|547.62|545.52|547.43|545.33|9
1733110940000|2024-12-02 03:42:20|547.45|545.35|547.34|545.24|547.45|545.35|547.34|545.24|9
1733110950000|2024-12-02 03:42:30|547.33|545.23|547.13|545.03|547.35|545.25|547.13|545.03|10
1733110960000|2024-12-02 03:42:40|547.12|545.02|547.08|544.98|547.12|545.02|547.05|544.95|8
1733110970000|2024-12-02 03:42:50|547.28|545.18|547.22|545.12|547.28|545.18|547.22|545.12|8
1733110980000|2024-12-02 03:43:00|547.23|545.13|547.02|544.92|547.24|545.14|547.02|544.92|11
1733110990000|2024-12-02 03:43:10|547.01|544.91|546.75|544.65|547.01|544.91|546.74|544.64|14
1733111000000|2024-12-02 03:43:20|546.76|544.66|546.62|544.52|546.76|544.66|546.61|544.51|9
1733111010000|2024-12-02 03:43:30|546.61|544.51|546.61|544.51|546.62|544.52|546.61|544.51|3
1733111020000|2024-12-02 03:43:40|546.62|544.52|546.38|544.28|546.62|544.52|546.26|544.16|13
1733111030000|2024-12-02 03:43:50|546.37|544.27|545.83|543.73|546.37|544.27|545.81|543.71|15
1733111040000|2024-12-02 03:44:00|545.21|543.11|544.58|542.48|545.21|543.11|544.56|542.46|10
1733111050000|2024-12-02 03:44:10|544.57|542.47|544.05|541.95|544.57|542.47|544.05|541.95|9
1733111060000|2024-12-02 03:44:20|544.04|541.94|544.04|541.94|544.06|541.96|544.04|541.94|5
1733111070000|2024-12-02 03:44:30|544.03|541.93|543.65|541.55|544.04|541.94|543.46|541.36|9
1733111080000|2024-12-02 03:44:40|543.64|541.54|543.85|541.75|543.85|541.75|543.62|541.52|11
1733111090000|2024-12-02 03:44:50|543.86|541.76|544.09|541.99|544.19|542.09|543.86|541.76|12
1733111100000|2024-12-02 03:45:00|544.1|542|544.08|541.98|544.13|542.03|544.08|541.98|9
1733111110000|2024-12-02 03:45:10|544.09|541.99|543.9|541.8|544.1|542|543.89|541.79|9
1733111120000|2024-12-02 03:45:20|543.91|541.81|543.91|541.81|543.92|541.82|543.89|541.79|9
1733111130000|2024-12-02 03:45:30|543.92|541.82|544.33|542.23|544.35|542.25|543.92|541.82|15
1733111140000|2024-12-02 03:45:40|544.34|542.24|543.99|541.89|544.35|542.25|543.99|541.89|8
1733111150000|2024-12-02 03:45:50|543.98|541.88|545.91|543.81|546.21|544.11|543.91|541.81|17
1733111160000|2024-12-02 03:46:00|545.9|543.8|545.97|543.87|546.08|543.98|545.86|543.76|17
1733111170000|2024-12-02 03:46:10|545.96|543.86|545.86|543.76|545.96|543.86|545.78|543.68|13
1733111180000|2024-12-02 03:46:20|545.87|543.77|545.41|543.31|545.88|543.78|545.41|543.31|17
1733111190000|2024-12-02 03:46:30|545.4|543.3|545.38|543.28|545.4|543.3|545.37|543.27|5
1733111200000|2024-12-02 03:46:40|545.37|543.27|545.37|543.27|545.37|543.27|545.36|543.26|3
1733111210000|2024-12-02 03:46:50|545.36|543.26|545.31|543.21|545.36|543.26|545.28|543.18|14
1733111220000|2024-12-02 03:47:00|545.26|543.16|545.34|543.24|545.34|543.24|545.26|543.16|7
1733111230000|2024-12-02 03:47:10|545.4|543.3|545.81|543.71|545.81|543.71|545.4|543.3|17
1733111240000|2024-12-02 03:47:20|545.8|543.7|545.74|543.64|545.8|543.7|545.7|543.6|9
1733111250000|2024-12-02 03:47:30|545.72|543.62|545.71|543.61|545.72|543.62|545.71|543.61|2
1733111260000|2024-12-02 03:47:40|545.64|543.54|545.57|543.47|545.64|543.54|545.57|543.47|3
1733111270000|2024-12-02 03:47:50|545.58|543.48|545.73|543.63|545.73|543.63|545.58|543.48|10
1733111280000|2024-12-02 03:48:00|545.74|543.64|545.89|543.79|545.89|543.79|545.74|543.64|10
1733111290000|2024-12-02 03:48:10|545.88|543.78|546.22|544.12|546.29|544.19|545.88|543.78|13
1733111300000|2024-12-02 03:48:20|546.21|544.11|546.3|544.2|546.31|544.21|546.06|543.96|16
1733111310000|2024-12-02 03:48:30|546.29|544.19|546.15|544.05|546.29|544.19|546.14|544.04|11
1733111320000|2024-12-02 03:48:40|546.14|544.04|545.76|543.66|546.14|544.04|545.76|543.66|15
1733111330000|2024-12-02 03:48:50|545.67|543.57|545.41|543.31|545.67|543.57|545.41|543.31|14
1733111340000|2024-12-02 03:49:00|545.4|543.3|544.42|542.32|545.4|543.3|544.42|542.32|22
1733111350000|2024-12-02 03:49:10|544.41|542.31|544.46|542.36|544.46|542.36|544.41|542.31|8
1733111360000|2024-12-02 03:49:20|544.47|542.37|544.35|542.25|544.48|542.38|544.35|542.25|12
1733111370000|2024-12-02 03:49:30|544.13|542.03|543.86|541.76|544.23|542.13|543.85|541.75|21
1733111380000|2024-12-02 03:49:40|543.82|541.72|543.54|541.44|543.84|541.74|543.54|541.44|9
1733111390000|2024-12-02 03:49:50|543.55|541.45|543.32|541.22|543.57|541.47|543.32|541.22|15
1733111400000|2024-12-02 03:50:00|543.31|541.21|542.91|540.81|543.31|541.21|542.87|540.77|20
1733111410000|2024-12-02 03:50:10|542.87|540.77|542.44|540.34|542.87|540.77|542.44|540.34|17
1733111420000|2024-12-02 03:50:20|542.43|540.33|542.01|539.91|542.43|540.33|542.01|539.91|18
1733111430000|2024-12-02 03:50:30|542|539.9|541.76|539.66|542|539.9|541.76|539.66|16
1733111440000|2024-12-02 03:50:40|541.52|539.42|541.27|539.17|541.67|539.57|541.27|539.17|13
1733111450000|2024-12-02 03:50:50|541.26|539.16|540.93|538.83|541.26|539.16|540.92|538.82|14
1733111460000|2024-12-02 03:51:00|540.73|538.63|539.77|537.67|540.73|538.63|539.76|537.66|25
1733111470000|2024-12-02 03:51:10|539.78|537.68|539.63|537.53|539.79|537.69|539.45|537.35|23
1733111480000|2024-12-02 03:51:20|539.65|537.55|540.04|537.94|540.07|537.97|539.65|537.55|28
1733111490000|2024-12-02 03:51:30|540.03|537.93|539.53|537.43|540.03|537.93|539.51|537.41|18
1733111500000|2024-12-02 03:51:40|539.54|537.44|539.38|537.28|539.75|537.65|539.38|537.28|13
1733111510000|2024-12-02 03:51:50|539.39|537.29|539.81|537.71|539.81|537.71|539.37|537.27|12
1733111520000|2024-12-02 03:52:00|539.82|537.72|539.27|537.17|539.87|537.77|539.27|537.17|20
1733111530000|2024-12-02 03:52:10|539.21|537.11|538.94|536.84|539.21|537.11|538.66|536.56|22
1733111540000|2024-12-02 03:52:20|538.95|536.85|538.82|536.72|538.96|536.86|538.82|536.72|13
1733111550000|2024-12-02 03:52:30|538.83|536.73|538.84|536.74|538.85|536.75|538.76|536.66|7
1733111560000|2024-12-02 03:52:40|538.85|536.75|539.05|536.95|539.2|537.1|538.85|536.75|20
1733111570000|2024-12-02 03:52:50|539.06|536.96|538.86|536.76|539.06|536.96|538.82|536.72|12
1733111580000|2024-12-02 03:53:00|538.87|536.77|539.43|537.33|539.46|537.36|538.87|536.77|18
1733111590000|2024-12-02 03:53:10|539.44|537.34|539.11|537.01|539.79|537.69|539.11|537.01|25
1733111600000|2024-12-02 03:53:20|539.12|537.02|538.81|536.71|539.12|537.02|538.81|536.71|12
1733111610000|2024-12-02 03:53:30|538.8|536.7|538.42|536.32|538.81|536.71|538.42|536.32|12
1733111620000|2024-12-02 03:53:40|538.41|536.31|537.6|535.5|538.41|536.31|537.59|535.49|12
1733111630000|2024-12-02 03:53:50|537.61|535.51|538.3|536.2|538.3|536.2|537.61|535.51|26
1733111640000|2024-12-02 03:54:00|538.38|536.28|538.45|536.35|538.75|536.65|538.38|536.28|20
1733111650000|2024-12-02 03:54:10|538.44|536.34|537.9|535.8|538.44|536.34|537.89|535.79|15
1733111660000|2024-12-02 03:54:20|537.95|535.85|537.77|535.67|538.03|535.93|537.77|535.67|7
1733111670000|2024-12-02 03:54:30|537.76|535.66|537.41|535.31|537.77|535.67|537.39|535.29|16
1733111680000|2024-12-02 03:54:40|537.42|535.32|537.56|535.46|537.56|535.46|537.4|535.3|8
1733111690000|2024-12-02 03:54:50|537.57|535.47|537.61|535.51|537.61|535.51|537.57|535.47|8
1733111700000|2024-12-02 03:55:00|537.83|535.73|538.67|536.57|538.67|536.57|537.83|535.73|16
1733111710000|2024-12-02 03:55:10|538.73|536.63|539.41|537.31|539.69|537.59|538.73|536.63|22
1733111720000|2024-12-02 03:55:20|539.42|537.32|538.45|536.35|539.43|537.33|538.45|536.35|17
1733111730000|2024-12-02 03:55:30|538.44|536.34|538.11|536.01|538.44|536.34|538.11|536.01|9
1733111740000|2024-12-02 03:55:40|538.12|536.02|537.8|535.7|538.12|536.02|537.8|535.7|7
1733111750000|2024-12-02 03:55:50|537.79|535.69|537.4|535.3|537.82|535.72|537.38|535.28|19
1733111760000|2024-12-02 03:56:00|537.41|535.31|537.62|535.52|537.62|535.52|537.41|535.31|9
1733111770000|2024-12-02 03:56:10|537.61|535.51|537.06|534.96|537.61|535.51|537.05|534.95|9
1733111780000|2024-12-02 03:56:20|537.05|534.95|537.17|535.07|537.2|535.1|537.05|534.95|14
1733111790000|2024-12-02 03:56:30|537.18|535.08|537.4|535.3|537.4|535.3|537.18|535.08|7
1733111800000|2024-12-02 03:56:40|537.41|535.31|536.59|534.49|537.41|535.31|536.59|534.49|15
1733111810000|2024-12-02 03:56:50|536.6|534.5|536.22|534.12|536.6|534.5|536.22|534.12|11
1733111820000|2024-12-02 03:57:00|536.23|534.13|533.58|531.48|536.23|534.13|533.58|531.48|23
1733111830000|2024-12-02 03:57:10|533.57|531.47|531.39|529.29|533.72|531.62|531.39|529.29|15
1733111840000|2024-12-02 03:57:20|531.49|529.39|531.81|529.71|532.18|530.08|531.49|529.39|13
1733111850000|2024-12-02 03:57:30|531.68|529.58|533.14|531.04|533.14|531.04|531.42|529.32|23
1733111860000|2024-12-02 03:57:40|533.43|531.33|533.82|531.72|533.86|531.76|533.41|531.31|18
1733111870000|2024-12-02 03:57:50|533.56|531.46|533.97|531.87|534.54|532.44|533.56|531.46|24
1733111880000|2024-12-02 03:58:00|533.98|531.88|534.76|532.66|534.78|532.68|533.98|531.88|19
1733111890000|2024-12-02 03:58:10|534.77|532.67|535.04|532.94|535.09|532.99|534.39|532.29|18
1733111900000|2024-12-02 03:58:20|535.05|532.95|535.69|533.59|535.69|533.59|535.05|532.95|17
1733111910000|2024-12-02 03:58:30|535.59|533.49|535.6|533.5|535.6|533.5|535.39|533.29|16
1733111920000|2024-12-02 03:58:40|535.85|533.75|535.84|533.74|535.94|533.84|535.83|533.73|14
1733111930000|2024-12-02 03:58:50|535.85|533.75|535.07|532.97|535.92|533.82|535.06|532.96|18
1733111940000|2024-12-02 03:59:00|535.06|532.96|534.8|532.7|535.25|533.15|534.55|532.45|16
1733111950000|2024-12-02 03:59:10|534.79|532.69|534.84|532.74|534.99|532.89|534.72|532.62|18
1733111960000|2024-12-02 03:59:20|534.83|532.73|535.44|533.34|535.44|533.34|534.83|532.73|20
1733111970000|2024-12-02 03:59:30|535.51|533.41|535.91|533.81|535.91|533.81|535.51|533.41|22
1733111980000|2024-12-02 03:59:40|535.9|533.8|535.1|533|535.9|533.8|535.1|533|18
1733111990000|2024-12-02 03:59:50|534.92|532.82|533.85|531.75|534.92|532.82|533.85|531.75|19
1733112000000|2024-12-02 04:00:00|533.8|531.7|533.82|531.72|534.27|532.17|533.71|531.61|21
1733112010000|2024-12-02 04:00:10|533.81|531.71|535.11|533.01|535.11|533.01|533.67|531.57|25
1733112020000|2024-12-02 04:00:20|535.12|533.02|535.11|533.01|535.18|533.08|535.1|533|19
1733112030000|2024-12-02 04:00:30|535.02|532.92|534.69|532.59|535.03|532.93|534.68|532.58|14
1733112040000|2024-12-02 04:00:40|534.8|532.7|535.49|533.39|535.49|533.39|534.8|532.7|22
1733112050000|2024-12-02 04:00:50|535.5|533.4|536.07|533.97|536.38|534.28|535.5|533.4|25
1733112060000|2024-12-02 04:01:00|536.08|533.98|536.34|534.24|536.43|534.33|536.08|533.98|19
1733112070000|2024-12-02 04:01:10|536.35|534.25|535.87|533.77|536.35|534.25|535.49|533.39|20
1733112080000|2024-12-02 04:01:20|535.82|533.72|536.2|534.1|536.2|534.1|535.82|533.72|18
1733112090000|2024-12-02 04:01:30|536.21|534.11|536.09|533.99|536.32|534.22|536|533.9|16
1733112100000|2024-12-02 04:01:40|536.11|534.01|536.72|534.62|536.72|534.62|536.11|534.01|24
1733112110000|2024-12-02 04:01:50|536.73|534.63|537.29|535.19|537.29|535.19|536.73|534.63|20
1733112120000|2024-12-02 04:02:00|537.32|535.22|538.14|536.04|538.21|536.11|537.32|535.22|22
1733112130000|2024-12-02 04:02:10|538.15|536.05|538.41|536.31|538.51|536.41|538.15|536.05|23
1733112140000|2024-12-02 04:02:20|538.42|536.32|538.7|536.6|538.71|536.61|538.42|536.32|23
1733112150000|2024-12-02 04:02:30|538.71|536.61|538.75|536.65|538.79|536.69|538.71|536.61|15
1733112160000|2024-12-02 04:02:40|538.92|536.82|538.75|536.65|538.94|536.84|538.65|536.55|16
1733112170000|2024-12-02 04:02:50|538.76|536.66|538.96|536.86|538.99|536.89|538.76|536.66|16
1733112180000|2024-12-02 04:03:00|539|536.9|538.87|536.77|539|536.9|538.71|536.61|17
1733112190000|2024-12-02 04:03:10|538.88|536.78|538.52|536.42|538.88|536.78|538.52|536.42|17
1733112200000|2024-12-02 04:03:20|538.53|536.43|538.6|536.5|538.63|536.53|538.5|536.4|13
1733112210000|2024-12-02 04:03:30|538.59|536.49|538.27|536.17|538.59|536.49|538.18|536.08|15
1733112220000|2024-12-02 04:03:40|538.28|536.18|537.86|535.76|538.42|536.32|537.81|535.71|21
1733112230000|2024-12-02 04:03:50|537.85|535.75|538.37|536.27|538.4|536.3|537.85|535.75|21
1733112240000|2024-12-02 04:04:00|538.38|536.28|537.81|535.71|538.41|536.31|537.78|535.68|17
1733112250000|2024-12-02 04:04:10|537.75|535.65|537.17|535.07|537.75|535.65|536.96|534.86|16
1733112260000|2024-12-02 04:04:20|537.18|535.08|537.21|535.11|537.22|535.12|537.14|535.04|12
1733112270000|2024-12-02 04:04:30|537.2|535.1|537.46|535.36|537.46|535.36|537.17|535.07|13
1733112280000|2024-12-02 04:04:40|537.45|535.35|537.81|535.71|537.81|535.71|537.44|535.34|20
1733112290000|2024-12-02 04:04:50|537.82|535.72|537.74|535.64|537.85|535.75|537.71|535.61|14
1733112300000|2024-12-02 04:05:00|537.73|535.63|537.98|535.88|538.01|535.91|537.73|535.63|10
1733112310000|2024-12-02 04:05:10|537.97|535.87|538.13|536.03|538.25|536.15|537.97|535.87|17
1733112320000|2024-12-02 04:05:20|538.14|536.04|538.41|536.31|538.41|536.31|538.09|535.99|13
1733112330000|2024-12-02 04:05:30|538.47|536.37|538.08|535.98|538.67|536.57|538.04|535.94|23
1733112340000|2024-12-02 04:05:40|538.07|535.97|537.55|535.45|538.08|535.98|537.55|535.45|16
1733112350000|2024-12-02 04:05:50|537.56|535.46|536.22|534.12|537.56|535.46|536.22|534.12|21
1733112360000|2024-12-02 04:06:00|536.13|534.03|535.15|533.05|536.13|534.03|535.11|533.01|22
1733112370000|2024-12-02 04:06:10|534.97|532.87|533.66|531.56|534.97|532.87|533.66|531.56|14
1733112380000|2024-12-02 04:06:20|533.55|531.45|533.03|530.93|533.58|531.48|533.03|530.93|18
1733112390000|2024-12-02 04:06:30|533.02|530.92|532.93|530.83|533.04|530.94|532.53|530.43|16
1733112400000|2024-12-02 04:06:40|532.94|530.84|532.83|530.73|532.95|530.85|532.58|530.48|17
1733112410000|2024-12-02 04:06:50|532.84|530.74|532.96|530.86|533.18|531.08|532.84|530.74|19
1733112420000|2024-12-02 04:07:00|532.87|530.77|531.79|529.69|532.87|530.77|531.79|529.69|16
1733112430000|2024-12-02 04:07:10|531.68|529.58|530.45|528.35|531.68|529.58|530.45|528.35|16
1733112440000|2024-12-02 04:07:20|530.25|528.15|529.31|527.21|530.25|528.15|528.98|526.88|19
1733112450000|2024-12-02 04:07:30|529.32|527.22|529.63|527.53|529.64|527.54|528.98|526.88|18
1733112460000|2024-12-02 04:07:40|529.62|527.52|528.59|526.49|529.96|527.86|528.59|526.49|19
1733112470000|2024-12-02 04:07:50|528.46|526.36|528.55|526.45|528.65|526.55|527.98|525.88|26
1733112480000|2024-12-02 04:08:00|528.56|526.46|528.09|525.99|528.81|526.71|528.09|525.99|23
1733112490000|2024-12-02 04:08:10|528.13|526.03|527.67|525.57|528.13|526.03|526.87|524.77|20
1733112500000|2024-12-02 04:08:20|527.66|525.56|527.32|525.22|528.26|526.16|527.31|525.21|21
1733112510000|2024-12-02 04:08:30|527.44|525.34|529.61|527.51|529.62|527.52|527.44|525.34|25
1733112520000|2024-12-02 04:08:40|529.62|527.52|530.78|528.68|532.41|530.31|529.62|527.52|24
1733112530000|2024-12-02 04:08:50|530.77|528.67|530.78|528.68|530.85|528.75|530.59|528.49|17
1733112540000|2024-12-02 04:09:00|530.77|528.67|530.8|528.7|531.07|528.97|530.75|528.65|14
1733112550000|2024-12-02 04:09:10|530.79|528.69|529.96|527.86|530.79|528.69|529.72|527.62|14
1733112560000|2024-12-02 04:09:20|529.95|527.85|530.8|528.7|530.97|528.87|529.95|527.85|27
1733112570000|2024-12-02 04:09:30|530.69|528.59|530.88|528.78|530.88|528.78|530.52|528.42|19
1733112580000|2024-12-02 04:09:40|530.87|528.77|531.35|529.25|531.35|529.25|530.85|528.75|22
1733112590000|2024-12-02 04:09:50|531.39|529.29|530.61|528.51|531.46|529.36|530.61|528.51|18
1733112600000|2024-12-02 04:10:00|530.6|528.5|529.03|526.93|530.84|528.74|529.02|526.92|22
1733112610000|2024-12-02 04:10:10|529.27|527.17|529.35|527.25|530.09|527.99|529.03|526.93|22
1733112620000|2024-12-02 04:10:20|529.12|527.02|528.95|526.85|529.12|527.02|528.79|526.69|10
1733112630000|2024-12-02 04:10:30|528.93|526.83|529.01|526.91|529.05|526.95|528.87|526.77|18
1733112640000|2024-12-02 04:10:40|529.03|526.93|529.23|527.13|529.24|527.14|529.02|526.92|13
1733112650000|2024-12-02 04:10:50|529.24|527.14|529.99|527.89|529.99|527.89|529.24|527.14|21
1733112660000|2024-12-02 04:11:00|530|527.9|529.12|527.02|530.01|527.91|529.1|527|24
1733112670000|2024-12-02 04:11:10|529.11|527.01|528.14|526.04|529.11|527.01|528.14|526.04|19
1733112680000|2024-12-02 04:11:20|528.13|526.03|529.26|527.16|529.26|527.16|528.1|526|20
1733112690000|2024-12-02 04:11:30|529.27|527.17|530.21|528.11|530.31|528.21|529.27|527.17|21
1733112700000|2024-12-02 04:11:40|530.2|528.1|530.07|527.97|530.2|528.1|530.07|527.97|12
1733112710000|2024-12-02 04:11:50|530.08|527.98|529.47|527.37|530.17|528.07|529.45|527.35|19
1733112720000|2024-12-02 04:12:00|529.46|527.36|529.56|527.46|529.83|527.73|529.4|527.3|22
1733112730000|2024-12-02 04:12:10|529.55|527.45|529.98|527.88|530.03|527.93|529.38|527.28|20
1733112740000|2024-12-02 04:12:20|529.99|527.89|529.36|527.26|530.17|528.07|529.36|527.26|18
1733112750000|2024-12-02 04:12:30|529.29|527.19|528.85|526.75|529.34|527.24|528.85|526.75|24
1733112760000|2024-12-02 04:12:40|528.87|526.77|528.71|526.61|528.87|526.77|528.67|526.57|17
1733112770000|2024-12-02 04:12:50|528.7|526.6|529.03|526.93|529.23|527.13|528.7|526.6|20
1733112780000|2024-12-02 04:13:00|529.02|526.92|528.8|526.7|529.02|526.92|528.78|526.68|12
1733112790000|2024-12-02 04:13:10|528.75|526.65|528.55|526.45|528.75|526.65|528.09|525.99|22
1733112800000|2024-12-02 04:13:20|528.56|526.46|528.12|526.02|528.56|526.46|527.93|525.83|19
1733112810000|2024-12-02 04:13:30|528.13|526.03|527.68|525.58|528.13|526.03|527.68|525.58|17
1733112820000|2024-12-02 04:13:40|528.41|526.31|528.91|526.81|528.91|526.81|528.16|526.06|24
1733112830000|2024-12-02 04:13:50|528.92|526.82|529.59|527.49|529.64|527.54|528.92|526.82|18
1733112840000|2024-12-02 04:14:00|529.6|527.5|529.64|527.54|530.04|527.94|529.6|527.5|18
1733112850000|2024-12-02 04:14:10|529.55|527.45|529.23|527.13|529.55|527.45|529.23|527.13|17
1733112860000|2024-12-02 04:14:20|529.22|527.12|528.22|526.12|529.22|527.12|528.22|526.12|24
1733112870000|2024-12-02 04:14:30|528.2|526.1|528|525.9|528.2|526.1|528|525.9|22
1733112880000|2024-12-02 04:14:40|527.99|525.89|527.88|525.78|527.99|525.89|527.85|525.75|18
1733112890000|2024-12-02 04:14:50|527.89|525.79|527.94|525.84|528.01|525.91|527.89|525.79|16
1733112900000|2024-12-02 04:15:00|527.76|525.66|527.53|525.43|528.01|525.91|527.49|525.39|26
1733112910000|2024-12-02 04:15:10|528.01|525.91|527.79|525.69|528.03|525.93|527.79|525.69|11
1733112920000|2024-12-02 04:15:20|527.8|525.7|527.64|525.54|527.81|525.71|527.64|525.54|9
1733112930000|2024-12-02 04:15:30|527.63|525.53|527.46|525.36|527.63|525.53|527.44|525.34|21
1733112940000|2024-12-02 04:15:40|527.45|525.35|527.5|525.4|527.55|525.45|527.24|525.14|19
1733112950000|2024-12-02 04:15:50|527.63|525.53|527.91|525.81|528.08|525.98|527.63|525.53|14
1733112960000|2024-12-02 04:16:00|527.9|525.8|528.08|525.98|528.17|526.07|527.9|525.8|16
1733112970000|2024-12-02 04:16:10|528.07|525.97|527.84|525.74|528.07|525.97|527.76|525.66|16
1733112980000|2024-12-02 04:16:20|527.86|525.76|528.21|526.11|528.21|526.11|527.83|525.73|15
1733112990000|2024-12-02 04:16:30|528.22|526.12|528.77|526.67|528.77|526.67|528.22|526.12|10
1733113000000|2024-12-02 04:16:40|528.82|526.72|529.23|527.13|529.23|527.13|528.82|526.72|23
1733113010000|2024-12-02 04:16:50|529.31|527.21|529.73|527.63|529.73|527.63|529.31|527.21|22
1733113020000|2024-12-02 04:17:00|529.74|527.64|529.97|527.87|529.97|527.87|529.74|527.64|9
1733113030000|2024-12-02 04:17:10|529.98|527.88|529.98|527.88|530.05|527.95|529.98|527.88|17
1733113040000|2024-12-02 04:17:20|529.99|527.89|530.13|528.03|530.41|528.31|529.99|527.89|20
1733113050000|2024-12-02 04:17:30|530.12|528.02|529.78|527.68|530.12|528.02|529.78|527.68|10
1733113060000|2024-12-02 04:17:40|529.77|527.67|529.68|527.58|529.77|527.67|529.68|527.58|11
1733113070000|2024-12-02 04:17:50|529.67|527.57|529.42|527.32|529.67|527.57|529.42|527.32|15
1733113080000|2024-12-02 04:18:00|529.41|527.31|529.08|526.98|529.41|527.31|529|526.9|16
1733113090000|2024-12-02 04:18:10|529.09|526.99|528.9|526.8|529.48|527.38|528.9|526.8|19
1733113100000|2024-12-02 04:18:20|528.89|526.79|528.32|526.22|528.89|526.79|528.32|526.22|19
1733113110000|2024-12-02 04:18:30|528.31|526.21|527.94|525.84|528.31|526.21|527.92|525.82|22
1733113120000|2024-12-02 04:18:40|527.95|525.85|528.78|526.68|528.78|526.68|527.93|525.83|22
1733113130000|2024-12-02 04:18:50|528.77|526.67|529.17|527.07|529.17|527.07|528.77|526.67|24
1733113140000|2024-12-02 04:19:00|529.18|527.08|528.83|526.73|529.27|527.17|528.83|526.73|19
1733113150000|2024-12-02 04:19:10|528.81|526.71|528.53|526.43|528.81|526.71|528.53|526.43|15
1733113160000|2024-12-02 04:19:20|528.52|526.42|528.04|525.94|528.52|526.42|528.04|525.94|21
1733113170000|2024-12-02 04:19:30|528.03|525.93|527.72|525.62|528.03|525.93|527.65|525.55|20
1733113180000|2024-12-02 04:19:40|527.73|525.63|527.48|525.38|527.78|525.68|527.48|525.38|16
1733113190000|2024-12-02 04:19:50|527.47|525.37|528.59|526.49|528.59|526.49|527.45|525.35|28
1733113200000|2024-12-02 04:20:00|528.6|526.5|529.04|526.94|529.06|526.96|528.54|526.44|17
1733113210000|2024-12-02 04:20:10|529.03|526.93|528.98|526.88|529.03|526.93|528.88|526.78|19
1733113220000|2024-12-02 04:20:20|528.97|526.87|528.58|526.48|528.97|526.87|528.53|526.43|15
1733113230000|2024-12-02 04:20:30|528.63|526.53|527.86|525.76|528.63|526.53|527.82|525.72|20
1733113240000|2024-12-02 04:20:40|527.85|525.75|527.51|525.41|527.85|525.75|527.51|525.41|18
1733113250000|2024-12-02 04:20:50|527.5|525.4|526.91|524.81|527.5|525.4|526.91|524.81|17
1733113260000|2024-12-02 04:21:00|526.9|524.8|526.19|524.09|526.9|524.8|526.19|524.09|19
1733113270000|2024-12-02 04:21:10|526.2|524.1|526.53|524.43|526.54|524.44|526.17|524.07|18
1733113280000|2024-12-02 04:21:20|526.54|524.44|526.71|524.61|526.71|524.61|526.46|524.36|14
1733113290000|2024-12-02 04:21:30|526.72|524.62|526.97|524.87|527.4|525.3|526.72|524.62|20
1733113300000|2024-12-02 04:21:40|526.96|524.86|526.79|524.69|526.97|524.87|526.74|524.64|17
1733113310000|2024-12-02 04:21:50|526.8|524.7|526.44|524.34|526.8|524.7|526.42|524.32|11
1733113320000|2024-12-02 04:22:00|526.4|524.3|525.63|523.53|526.43|524.33|525.63|523.53|25
1733113330000|2024-12-02 04:22:10|525.62|523.52|525.01|522.91|525.62|523.52|525.01|522.91|20
1733113340000|2024-12-02 04:22:20|524.99|522.89|524.76|522.66|524.99|522.89|524.76|522.66|16
1733113350000|2024-12-02 04:22:30|524.52|522.42|524.06|521.96|524.52|522.42|524.06|521.96|19
1733113360000|2024-12-02 04:22:40|524.05|521.95|523.92|521.82|524.05|521.95|523.9|521.8|17
1733113370000|2024-12-02 04:22:50|523.93|521.83|524.06|521.96|524.06|521.96|523.9|521.8|15
1733113380000|2024-12-02 04:23:00|524.07|521.97|524.31|522.21|524.49|522.39|524.07|521.97|22
1733113390000|2024-12-02 04:23:10|524.23|522.13|524.4|522.3|524.4|522.3|524.18|522.08|13
1733113400000|2024-12-02 04:23:20|524.39|522.29|524.29|522.19|524.42|522.32|524.18|522.08|19
1733113410000|2024-12-02 04:23:30|524.3|522.2|524.88|522.78|524.88|522.78|524.3|522.2|11
1733113420000|2024-12-02 04:23:40|524.94|522.84|526.22|524.12|526.22|524.12|524.94|522.84|18
1733113430000|2024-12-02 04:23:50|526.23|524.13|526.32|524.22|526.32|524.22|526.22|524.12|13
1733113440000|2024-12-02 04:24:00|526.33|524.23|526.38|524.28|526.38|524.28|526.33|524.23|6
1733113450000|2024-12-02 04:24:10|526.39|524.29|526.36|524.26|526.4|524.3|526.34|524.24|14
1733113460000|2024-12-02 04:24:20|526.37|524.27|527.06|524.96|527.06|524.96|526.37|524.27|20
1733113470000|2024-12-02 04:24:30|527.07|524.97|527.59|525.49|527.71|525.61|527.07|524.97|17
1733113480000|2024-12-02 04:24:40|527.58|525.48|527.48|525.38|527.63|525.53|527.34|525.24|15
1733113490000|2024-12-02 04:24:50|527.49|525.39|528.18|526.08|528.18|526.08|527.48|525.38|12
1733113500000|2024-12-02 04:25:00|528.19|526.09|528.61|526.51|528.61|526.51|528.19|526.09|25
1733113510000|2024-12-02 04:25:10|528.62|526.52|529.11|527.01|529.11|527.01|528.62|526.52|19
1733113520000|2024-12-02 04:25:20|529.21|527.11|529.83|527.73|529.83|527.73|529.21|527.11|23
1733113530000|2024-12-02 04:25:30|529.84|527.74|529.94|527.84|530.02|527.92|529.84|527.74|15
1733113540000|2024-12-02 04:25:40|529.95|527.85|529.82|527.72|529.99|527.89|529.82|527.72|9
1733113550000|2024-12-02 04:25:50|529.77|527.67|529.62|527.52|529.77|527.67|529.62|527.52|6
1733113560000|2024-12-02 04:26:00|529.61|527.51|529.56|527.46|529.61|527.51|529.47|527.37|16
1733113570000|2024-12-02 04:26:10|529.51|527.41|529.43|527.33|529.51|527.41|529.32|527.22|12
1733113580000|2024-12-02 04:26:20|529.44|527.34|529.6|527.5|529.65|527.55|529.44|527.34|14
1733113590000|2024-12-02 04:26:30|529.61|527.51|529.6|527.5|529.71|527.61|529.6|527.5|12
1733113600000|2024-12-02 04:26:40|529.59|527.49|529.47|527.37|529.59|527.49|529.37|527.27|19
1733113610000|2024-12-02 04:26:50|529.48|527.38|529.69|527.59|529.7|527.6|529.48|527.38|16
1733113620000|2024-12-02 04:27:00|529.68|527.58|529.74|527.64|529.89|527.79|529.68|527.58|15
1733113630000|2024-12-02 04:27:10|529.83|527.73|530.23|528.13|530.25|528.15|529.83|527.73|23
1733113640000|2024-12-02 04:27:20|530.24|528.14|530.36|528.26|530.37|528.27|530.24|528.14|17
1733113650000|2024-12-02 04:27:30|530.37|528.27|530.37|528.27|530.38|528.28|530.35|528.25|7
1733113660000|2024-12-02 04:27:40|530.41|528.31|530.3|528.2|530.41|528.31|530.3|528.2|3
1733113670000|2024-12-02 04:27:50|530.31|528.21|530.3|528.2|530.31|528.21|530.29|528.19|5
1733113680000|2024-12-02 04:28:00|530.33|528.23|530.43|528.33|530.51|528.41|530.33|528.23|13
1733113690000|2024-12-02 04:28:10|530.38|528.28|530.65|528.55|530.65|528.55|530.26|528.16|20
1733113700000|2024-12-02 04:28:20|530.64|528.54|530.34|528.24|530.68|528.58|530.34|528.24|13
1733113710000|2024-12-02 04:28:30|530.36|528.26|530.51|528.41|530.51|528.41|530.34|528.24|20
1733113720000|2024-12-02 04:28:40|530.35|528.25|530.47|528.37|530.5|528.4|530.35|528.25|9
1733113730000|2024-12-02 04:28:50|530.48|528.38|530.45|528.35|530.48|528.38|530.44|528.34|4
1733113740000|2024-12-02 04:29:00|530.4|528.3|530.37|528.27|530.41|528.31|530.36|528.26|5
1733113750000|2024-12-02 04:29:10|530.38|528.28|530.52|528.42|530.52|528.42|530.36|528.26|11
1733113760000|2024-12-02 04:29:20|530.45|528.35|530.45|528.35|530.45|528.35|530.45|528.35|1
1733113770000|2024-12-02 04:29:30|530.44|528.34|530.24|528.14|530.44|528.34|530.23|528.13|11
1733113780000|2024-12-02 04:29:40|530.25|528.15|530.11|528.01|530.27|528.17|530.11|528.01|9
1733113790000|2024-12-02 04:29:50|530.1|528|530.01|527.91|530.14|528.04|530.01|527.91|14
1733113800000|2024-12-02 04:30:00|530.02|527.92|529.61|527.51|530.02|527.92|529.61|527.51|26
1733113810000|2024-12-02 04:30:10|529.6|527.5|529.42|527.32|529.62|527.52|529.37|527.27|8
1733113820000|2024-12-02 04:30:20|529.43|527.33|529.15|527.05|529.43|527.33|529.15|527.05|8
1733113830000|2024-12-02 04:30:30|529.18|527.08|529.58|527.48|529.58|527.48|529.1|527|18
1733113840000|2024-12-02 04:30:40|529.59|527.49|529.26|527.16|529.68|527.58|529.23|527.13|23
1733113850000|2024-12-02 04:30:50|529.27|527.17|529.33|527.23|529.33|527.23|529.27|527.17|7
1733113860000|2024-12-02 04:31:00|529.34|527.24|529.18|527.08|529.36|527.26|529.18|527.08|11
1733113870000|2024-12-02 04:31:10|529.19|527.09|529.35|527.25|529.35|527.25|529.19|527.09|10
1733113880000|2024-12-02 04:31:20|529.36|527.26|530.2|528.1|530.2|528.1|529.36|527.26|29
1733113890000|2024-12-02 04:31:30|530.19|528.09|530.31|528.21|530.31|528.21|530.19|528.09|23
1733113900000|2024-12-02 04:31:40|530.33|528.23|530.47|528.37|530.5|528.4|530.33|528.23|18
1733113910000|2024-12-02 04:31:50|530.45|528.35|530.27|528.17|530.45|528.35|530.26|528.16|6
1733113920000|2024-12-02 04:32:00|530.28|528.18|530.39|528.29|530.4|528.3|530.28|528.18|7
1733113930000|2024-12-02 04:32:10|530.4|528.3|530.94|528.84|530.94|528.84|530.4|528.3|19
1733113940000|2024-12-02 04:32:20|530.95|528.85|531.78|529.68|531.78|529.68|530.95|528.85|20
1733113950000|2024-12-02 04:32:30|531.79|529.69|532|529.9|532.16|530.06|531.79|529.69|16
1733113960000|2024-12-02 04:32:40|531.99|529.89|531.25|529.15|532|529.9|531.25|529.15|18
1733113970000|2024-12-02 04:32:50|531.24|529.14|530.74|528.64|531.24|529.14|530.74|528.64|17
1733113980000|2024-12-02 04:33:00|530.73|528.63|530.4|528.3|530.73|528.63|530.4|528.3|24
1733113990000|2024-12-02 04:33:10|530.39|528.29|529.96|527.86|530.39|528.29|529.96|527.86|24
1733114000000|2024-12-02 04:33:20|529.97|527.87|529.98|527.88|530.26|528.16|529.9|527.8|26
1733114010000|2024-12-02 04:33:30|529.97|527.87|530.01|527.91|530.01|527.91|529.91|527.81|21
1733114020000|2024-12-02 04:33:40|530.02|527.92|530.24|528.14|530.24|528.14|530.02|527.92|17
1733114030000|2024-12-02 04:33:50|530.3|528.2|530.6|528.5|530.63|528.53|530.3|528.2|18
1733114040000|2024-12-02 04:34:00|530.62|528.52|530.4|528.3|530.62|528.52|530.37|528.27|11
1733114050000|2024-12-02 04:34:10|530.48|528.38|530.8|528.7|530.8|528.7|530.48|528.38|17
1733114060000|2024-12-02 04:34:20|530.81|528.71|530.79|528.69|530.81|528.71|530.79|528.69|3
1733114070000|2024-12-02 04:34:30|530.78|528.68|530.98|528.88|530.98|528.88|530.78|528.68|4
1733114080000|2024-12-02 04:34:40|530.97|528.87|531.11|529.01|531.14|529.04|530.96|528.86|11
1733114090000|2024-12-02 04:34:50|531.1|529|531.16|529.06|531.16|529.06|531.1|529|7
1733114100000|2024-12-02 04:35:00|531.17|529.07|531.38|529.28|531.4|529.3|531.17|529.07|11
1733114110000|2024-12-02 04:35:10|531.39|529.29|530.96|528.86|531.43|529.33|530.96|528.86|20
1733114120000|2024-12-02 04:35:20|530.95|528.85|530.93|528.83|530.95|528.85|530.91|528.81|8
1733114130000|2024-12-02 04:35:30|530.91|528.81|531.02|528.92|531.02|528.92|530.89|528.79|8
1733114140000|2024-12-02 04:35:40|531.08|528.98|531.86|529.76|531.86|529.76|531.07|528.97|20
1733114150000|2024-12-02 04:35:50|531.87|529.77|532.74|530.64|532.74|530.64|531.87|529.77|8
1733114160000|2024-12-02 04:36:00|532.75|530.65|532.56|530.46|532.81|530.71|532.56|530.46|17
1733114170000|2024-12-02 04:36:10|532.55|530.45|532.11|530.01|532.55|530.45|532.11|530.01|22
1733114180000|2024-12-02 04:36:20|532.1|530|531.98|529.88|532.1|530|531.98|529.88|15
1733114190000|2024-12-02 04:36:30|531.97|529.87|531.79|529.69|531.97|529.87|531.79|529.69|8
1733114200000|2024-12-02 04:36:40|531.68|529.58|531.27|529.17|531.68|529.58|531.23|529.13|25
1733114210000|2024-12-02 04:36:50|531.26|529.16|531.06|528.96|531.27|529.17|531.03|528.93|11
1733114220000|2024-12-02 04:37:00|531.07|528.97|531.19|529.09|531.19|529.09|531.07|528.97|14
1733114230000|2024-12-02 04:37:10|531.15|529.05|531.13|529.03|531.15|529.05|531.08|528.98|7
1733114240000|2024-12-02 04:37:20|531.14|529.04|531.29|529.19|531.29|529.19|531.14|529.04|14
1733114250000|2024-12-02 04:37:30|531.3|529.2|531.77|529.67|531.77|529.67|531.29|529.19|11
1733114260000|2024-12-02 04:37:40|531.78|529.68|532.54|530.44|532.54|530.44|531.78|529.68|14
1733114270000|2024-12-02 04:37:50|532.55|530.45|532.55|530.45|532.55|530.45|532.55|530.45|1
1733114280000|2024-12-02 04:38:00|532.56|530.46|532.68|530.58|532.69|530.59|532.54|530.44|15
1733114290000|2024-12-02 04:38:10|532.5|530.4|532.81|530.71|532.81|530.71|532.5|530.4|10
1733114300000|2024-12-02 04:38:20|532.82|530.72|532.85|530.75|532.88|530.78|532.82|530.72|15
1733114310000|2024-12-02 04:38:30|532.84|530.74|532.07|529.97|532.86|530.76|531.92|529.82|16
1733114320000|2024-12-02 04:38:40|532.05|529.95|532.06|529.96|532.06|529.96|532.01|529.91|10
1733114330000|2024-12-02 04:38:50|532.07|529.97|531.82|529.72|532.11|530.01|531.81|529.71|13
1733114340000|2024-12-02 04:39:00|531.81|529.71|532.12|530.02|532.12|530.02|531.78|529.68|13
1733114350000|2024-12-02 04:39:10|532.43|530.33|532.48|530.38|532.59|530.49|532.43|530.33|20
1733114360000|2024-12-02 04:39:20|532.47|530.37|532.18|530.08|532.47|530.37|532.18|530.08|21
1733114370000|2024-12-02 04:39:30|532.19|530.09|532.24|530.14|532.27|530.17|532.19|530.09|10
1733114380000|2024-12-02 04:39:40|532.23|530.13|532.21|530.11|532.27|530.17|532.06|529.96|10
1733114390000|2024-12-02 04:39:50|532.22|530.12|532.31|530.21|532.31|530.21|532.22|530.12|8
1733114400000|2024-12-02 04:40:00|532.32|530.22|532.17|530.07|532.34|530.24|532.16|530.06|7
1733114410000|2024-12-02 04:40:10|532.16|530.06|531.83|529.73|532.16|530.06|531.79|529.69|18
1733114420000|2024-12-02 04:40:20|531.84|529.74|531.67|529.57|531.89|529.79|531.67|529.57|19
1733114430000|2024-12-02 04:40:30|531.66|529.56|531.3|529.2|531.66|529.56|531.3|529.2|12
1733114440000|2024-12-02 04:40:40|531.29|529.19|531.11|529.01|531.29|529.19|531.05|528.95|19
1733114450000|2024-12-02 04:40:50|531.12|529.02|531.36|529.26|531.36|529.26|531.12|529.02|17
1733114460000|2024-12-02 04:41:00|531.52|529.42|531.79|529.69|531.79|529.69|531.51|529.41|7
1733114470000|2024-12-02 04:41:10|531.8|529.7|532.07|529.97|532.07|529.97|531.8|529.7|12
1733114480000|2024-12-02 04:41:20|532.08|529.98|532.39|530.29|532.39|530.29|532.08|529.98|17
1733114490000|2024-12-02 04:41:30|532.4|530.3|532.34|530.24|532.43|530.33|532.34|530.24|9
1733114500000|2024-12-02 04:41:40|532.28|530.18|531.79|529.69|532.28|530.18|531.72|529.62|22
1733114510000|2024-12-02 04:41:50|531.8|529.7|531.83|529.73|531.83|529.73|531.79|529.69|6
1733114520000|2024-12-02 04:42:00|531.82|529.72|531.49|529.39|531.82|529.72|531.49|529.39|9
1733114530000|2024-12-02 04:42:10|531.48|529.38|531.52|529.42|531.52|529.42|531.48|529.38|5
1733114540000|2024-12-02 04:42:20|531.53|529.43|532.09|529.99|532.1|530|531.53|529.43|20
1733114550000|2024-12-02 04:42:30|532.1|530|532.22|530.12|532.22|530.12|532.1|530|9
1733114560000|2024-12-02 04:42:40|532.23|530.13|532.67|530.57|532.67|530.57|532.23|530.13|24
1733114570000|2024-12-02 04:42:50|532.68|530.58|533.01|530.91|533.01|530.91|532.68|530.58|13
1733114580000|2024-12-02 04:43:00|533.02|530.92|533.21|531.11|533.22|531.12|533.02|530.92|19
1733114590000|2024-12-02 04:43:10|533.22|531.12|533.27|531.17|533.27|531.17|533.21|531.11|10
1733114600000|2024-12-02 04:43:20|533.26|531.16|533.17|531.07|533.26|531.16|533.08|530.98|11
1733114610000|2024-12-02 04:43:30|533.18|531.08|533.11|531.01|533.2|531.1|533.11|531.01|5
1733114620000|2024-12-02 04:43:40|533.1|531|532.86|530.76|533.1|531|532.82|530.72|11
1733114630000|2024-12-02 04:43:50|532.87|530.77|532.78|530.68|532.9|530.8|532.77|530.67|18
1733114640000|2024-12-02 04:44:00|532.79|530.69|532.79|530.69|532.8|530.7|532.79|530.69|3
1733114650000|2024-12-02 04:44:10|532.8|530.7|533.07|530.97|533.15|531.05|532.8|530.7|14
1733114660000|2024-12-02 04:44:20|533.06|530.96|532.83|530.73|533.06|530.96|532.82|530.72|14
1733114670000|2024-12-02 04:44:30|532.82|530.72|532.71|530.61|532.82|530.72|532.71|530.61|4
1733114680000|2024-12-02 04:44:40|532.7|530.6|532.55|530.45|532.7|530.6|532.45|530.35|6
1733114690000|2024-12-02 04:44:50|532.56|530.46|532.53|530.43|532.56|530.46|532.53|530.43|2
1733114700000|2024-12-02 04:45:00|532.54|530.44|532.7|530.6|532.7|530.6|532.52|530.42|10
1733114710000|2024-12-02 04:45:10|532.71|530.61|532.58|530.48|532.73|530.63|532.58|530.48|13
1733114720000|2024-12-02 04:45:20|532.57|530.47|532.49|530.39|532.57|530.47|532.49|530.39|6
1733114730000|2024-12-02 04:45:30|532.48|530.38|532.37|530.27|532.48|530.38|532.34|530.24|11
1733114740000|2024-12-02 04:45:40|532.38|530.28|532.28|530.18|532.38|530.28|532.27|530.17|11
1733114750000|2024-12-02 04:45:50|532.27|530.17|532.21|530.11|532.27|530.17|532.2|530.1|6
1733114760000|2024-12-02 04:46:00|532.2|530.1|531.63|529.53|532.2|530.1|531.63|529.53|19
1733114770000|2024-12-02 04:46:10|531.62|529.52|531.48|529.38|531.62|529.52|531.48|529.38|9
1733114780000|2024-12-02 04:46:20|531.49|529.39|531.46|529.36|531.5|529.4|531.41|529.31|9
1733114790000|2024-12-02 04:46:30|531.41|529.31|530.73|528.63|531.41|529.31|530.73|528.63|21
1733114800000|2024-12-02 04:46:40|530.71|528.61|530.5|528.4|530.71|528.61|530.32|528.22|26
1733114810000|2024-12-02 04:46:50|530.51|528.41|530.42|528.32|530.54|528.44|530.38|528.28|13
1733114820000|2024-12-02 04:47:00|530.43|528.33|530.31|528.21|530.46|528.36|530.31|528.21|12
1733114830000|2024-12-02 04:47:10|530.32|528.22|530.14|528.04|530.36|528.26|530.13|528.03|14
1733114840000|2024-12-02 04:47:20|530.13|528.03|530.34|528.24|530.34|528.24|530.13|528.03|17
1733114850000|2024-12-02 04:47:30|530.35|528.25|530.4|528.3|530.4|528.3|530.35|528.25|3
1733114860000|2024-12-02 04:47:40|530.39|528.29|530.21|528.11|530.52|528.42|530.21|528.11|9
1733114870000|2024-12-02 04:47:50|530.22|528.12|530.48|528.38|530.48|528.38|530.22|528.12|13
1733114880000|2024-12-02 04:48:00|530.49|528.39|530.68|528.58|530.69|528.59|530.49|528.39|20
1733114890000|2024-12-02 04:48:10|530.69|528.59|530.75|528.65|530.76|528.66|530.68|528.58|12
1733114900000|2024-12-02 04:48:20|530.66|528.56|530.66|528.56|530.7|528.6|530.61|528.51|12
1733114910000|2024-12-02 04:48:30|530.67|528.57|530.64|528.54|530.67|528.57|530.64|528.54|6
1733114920000|2024-12-02 04:48:40|530.65|528.55|530.7|528.6|530.71|528.61|530.65|528.55|8
1733114930000|2024-12-02 04:48:50|530.77|528.67|531|528.9|531|528.9|530.77|528.67|8
1733114940000|2024-12-02 04:49:00|531.01|528.91|530.63|528.53|531.01|528.91|530.57|528.47|20
1733114950000|2024-12-02 04:49:10|530.62|528.52|530.4|528.3|530.62|528.52|530.4|528.3|14
1733114960000|2024-12-02 04:49:20|530.39|528.29|530.5|528.4|530.55|528.45|530.35|528.25|10
1733114970000|2024-12-02 04:49:30|530.55|528.45|530.35|528.25|530.56|528.46|530.35|528.25|22
1733114980000|2024-12-02 04:49:40|530.34|528.24|530.04|527.94|530.34|528.24|529.95|527.85|18
1733114990000|2024-12-02 04:49:50|530.03|527.93|529.97|527.87|530.03|527.93|529.95|527.85|8
1733115000000|2024-12-02 04:50:00|529.82|527.72|529.81|527.71|529.85|527.75|529.8|527.7|10
1733115010000|2024-12-02 04:50:10|529.63|527.53|529.52|527.42|529.63|527.53|529.52|527.42|12
1733115020000|2024-12-02 04:50:20|529.51|527.41|529.45|527.35|529.51|527.41|529.45|527.35|7
1733115030000|2024-12-02 04:50:30|529.44|527.34|529.94|527.84|529.94|527.84|529.44|527.34|21
1733115040000|2024-12-02 04:50:40|529.93|527.83|530.17|528.07|530.17|528.07|529.93|527.83|7
1733115050000|2024-12-02 04:50:50|530.26|528.16|529.94|527.84|530.32|528.22|529.94|527.84|18
1733115060000|2024-12-02 04:51:00|529.95|527.85|529.78|527.68|529.95|527.85|529.75|527.65|24
1733115070000|2024-12-02 04:51:10|529.76|527.66|529.63|527.53|529.77|527.67|529.63|527.53|14
1733115080000|2024-12-02 04:51:20|529.64|527.54|529.42|527.32|529.64|527.54|529.42|527.32|12
1733115090000|2024-12-02 04:51:30|529.41|527.31|529.24|527.14|529.41|527.31|529.23|527.13|5
1733115100000|2024-12-02 04:51:40|528.98|526.88|528.78|526.68|528.98|526.88|528.78|526.68|17
1733115110000|2024-12-02 04:51:50|528.77|526.67|528.74|526.64|528.77|526.67|528.74|526.64|3
1733115120000|2024-12-02 04:52:00|528.75|526.65|528.87|526.77|528.87|526.77|528.75|526.65|8
1733115130000|2024-12-02 04:52:10|528.88|526.78|529.15|527.05|529.15|527.05|528.86|526.76|11
1733115140000|2024-12-02 04:52:20|529.16|527.06|529.76|527.66|529.94|527.84|529.16|527.06|16
1733115150000|2024-12-02 04:52:30|529.75|527.65|529.81|527.71|529.81|527.71|529.72|527.62|11
1733115160000|2024-12-02 04:52:40|529.82|527.72|529.87|527.77|529.89|527.79|529.82|527.72|12
1733115170000|2024-12-02 04:52:50|529.88|527.78|529.88|527.78|529.88|527.78|529.86|527.76|7
1733115180000|2024-12-02 04:53:00|530.08|527.98|530.08|527.98|530.08|527.98|530.07|527.97|3
1733115190000|2024-12-02 04:53:10|530.09|527.99|530.13|528.03|530.13|528.03|530.09|527.99|5
1733115200000|2024-12-02 04:53:20|530.14|528.04|529.92|527.82|530.14|528.04|529.92|527.82|3
1733115210000|2024-12-02 04:53:30|529.93|527.83|529.95|527.85|529.96|527.86|529.93|527.83|8
1733115220000|2024-12-02 04:53:40|529.96|527.86|529.98|527.88|529.98|527.88|529.96|527.86|3
1733115230000|2024-12-02 04:53:50|529.99|527.89|530.06|527.96|530.07|527.97|529.86|527.76|9
1733115240000|2024-12-02 04:54:00|530.07|527.97|529.74|527.64|530.07|527.97|529.73|527.63|16
1733115250000|2024-12-02 04:54:10|529.75|527.65|529.78|527.68|529.78|527.68|529.75|527.65|4
1733115260000|2024-12-02 04:54:20|529.79|527.69|529.82|527.72|529.82|527.72|529.79|527.69|4
1733115270000|2024-12-02 04:54:30|529.83|527.73|529.76|527.66|529.83|527.73|529.75|527.65|5
1733115280000|2024-12-02 04:54:40|529.75|527.65|529.76|527.66|529.76|527.66|529.75|527.65|2
1733115290000|2024-12-02 04:54:50|529.62|527.52|529.68|527.58|529.68|527.58|529.62|527.52|7
1733115300000|2024-12-02 04:55:00|529.69|527.59|529.69|527.59|529.69|527.59|529.69|527.59|1
1733115310000|2024-12-02 04:55:10|529.6|527.5|529.59|527.49|529.6|527.5|529.59|527.49|2
1733115320000|2024-12-02 04:55:20|529.58|527.48|529.81|527.71|529.82|527.72|529.58|527.48|7
1733115330000|2024-12-02 04:55:30|529.82|527.72|529.83|527.73|529.83|527.73|529.81|527.71|4
1733115340000|2024-12-02 04:55:40|529.84|527.74|530.17|528.07|530.26|528.16|529.84|527.74|9
1733115350000|2024-12-02 04:55:50|530.18|528.08|530.19|528.09|530.19|528.09|530.18|528.08|2
1733115360000|2024-12-02 04:56:00|530.2|528.1|530.22|528.12|530.22|528.12|530.2|528.1|3
1733115370000|2024-12-02 04:56:10|530.23|528.13|532.27|530.17|532.84|530.74|530.21|528.11|28
1733115380000|2024-12-02 04:56:20|532.26|530.16|532.21|530.11|532.26|530.16|532.2|530.1|11
1733115390000|2024-12-02 04:56:30|532.22|530.12|532.32|530.22|532.32|530.22|532.21|530.11|9
1733115400000|2024-12-02 04:56:40|532.31|530.21|532.43|530.33|532.43|530.33|532.3|530.2|11
1733115410000|2024-12-02 04:56:50|532.42|530.32|532.25|530.15|532.42|530.32|532.25|530.15|7
1733115420000|2024-12-02 04:57:00|532.26|530.16|532.56|530.46|532.59|530.49|532.25|530.15|16
1733115430000|2024-12-02 04:57:10|532.58|530.48|532.36|530.26|532.58|530.48|532.36|530.26|10
1733115440000|2024-12-02 04:57:20|532.35|530.25|532.06|529.96|532.35|530.25|532.06|529.96|18
1733115450000|2024-12-02 04:57:30|532.05|529.95|531.87|529.77|532.06|529.96|531.87|529.77|9
1733115460000|2024-12-02 04:57:40|531.88|529.78|532.54|530.44|532.55|530.45|531.88|529.78|15
1733115470000|2024-12-02 04:57:50|532.53|530.43|532.43|530.33|532.53|530.43|532.42|530.32|13
1733115480000|2024-12-02 04:58:00|532.44|530.34|532.6|530.5|532.61|530.51|532.44|530.34|10
1733115490000|2024-12-02 04:58:10|532.61|530.51|532.85|530.75|532.85|530.75|532.61|530.51|17
1733115500000|2024-12-02 04:58:20|533.4|531.3|533.12|531.02|533.4|531.3|533|530.9|14
1733115510000|2024-12-02 04:58:30|533.13|531.03|533.52|531.42|533.52|531.42|533.12|531.02|6
1733115520000|2024-12-02 04:58:40|533.51|531.41|533.47|531.37|533.51|531.41|533.46|531.36|12
1733115530000|2024-12-02 04:58:50|533.48|531.38|533|530.9|533.48|531.38|533|530.9|21
1733115540000|2024-12-02 04:59:00|533.01|530.91|533.03|530.93|533.03|530.93|533.01|530.91|7
1733115550000|2024-12-02 04:59:10|533.14|531.04|533.19|531.09|533.21|531.11|533.14|531.04|6
1733115560000|2024-12-02 04:59:20|533.2|531.1|533|530.9|533.2|531.1|533|530.9|13
1733115570000|2024-12-02 04:59:30|533.01|530.91|532.98|530.88|533.01|530.91|532.98|530.88|11
1733115580000|2024-12-02 04:59:40|532.97|530.87|532.91|530.81|532.98|530.88|532.91|530.81|9
1733115590000|2024-12-02 04:59:50|532.9|530.8|532.84|530.74|532.9|530.8|532.84|530.74|6
1733115600000|2024-12-02 05:00:00|532.83|530.73|532.87|530.77|532.88|530.78|532.77|530.67|13
1733115610000|2024-12-02 05:00:10|532.86|530.76|533.09|530.99|533.34|531.24|532.86|530.76|10
1733115620000|2024-12-02 05:00:20|533.1|531|533.32|531.22|533.34|531.24|533.1|531|15
1733115630000|2024-12-02 05:00:30|533.31|531.21|533.1|531|533.31|531.21|533.07|530.97|15
1733115640000|2024-12-02 05:00:40|533.09|530.99|532.93|530.83|533.09|530.99|532.92|530.82|13
1733115650000|2024-12-02 05:00:50|532.94|530.84|532.9|530.8|532.94|530.84|532.9|530.8|5
1733115660000|2024-12-02 05:01:00|532.91|530.81|532.9|530.8|532.91|530.81|532.9|530.8|8
1733115670000|2024-12-02 05:01:10|532.89|530.79|532.98|530.88|532.99|530.89|532.78|530.68|11
1733115680000|2024-12-02 05:01:20|532.97|530.87|532.96|530.86|532.98|530.88|532.96|530.86|4
1733115690000|2024-12-02 05:01:30|532.97|530.87|532.96|530.86|532.97|530.87|532.95|530.85|8
1733115700000|2024-12-02 05:01:40|532.95|530.85|532.94|530.84|532.96|530.86|532.93|530.83|8
1733115710000|2024-12-02 05:01:50|532.93|530.83|533.09|530.99|533.09|530.99|532.93|530.83|6
1733115720000|2024-12-02 05:02:00|533.14|531.04|533.17|531.07|533.18|531.08|533.14|531.04|13
1733115730000|2024-12-02 05:02:10|533.16|531.06|532.94|530.84|533.16|531.06|532.94|530.84|5
1733115740000|2024-12-02 05:02:20|532.93|530.83|532.87|530.77|532.94|530.84|532.84|530.74|8
1733115750000|2024-12-02 05:02:30|532.86|530.76|532.85|530.75|532.86|530.76|532.8|530.7|5
1733115760000|2024-12-02 05:02:40|532.6|530.5|532.11|530.01|532.61|530.51|532.11|530.01|24
1733115770000|2024-12-02 05:02:50|532.1|530|532.1|530|532.1|530|532.09|529.99|3
1733115780000|2024-12-02 05:03:00|532.09|529.99|532.12|530.02|532.12|530.02|532.09|529.99|8
1733115790000|2024-12-02 05:03:10|532.17|530.07|532.7|530.6|532.7|530.6|532.16|530.06|7
1733115800000|2024-12-02 05:03:20|532.53|530.43|532.64|530.54|532.64|530.54|532.51|530.41|7
1733115810000|2024-12-02 05:03:30|532.65|530.55|532.63|530.53|532.65|530.55|532.62|530.52|5
1733115820000|2024-12-02 05:03:40|532.62|530.52|532.97|530.87|533.02|530.92|532.53|530.43|11
1733115830000|2024-12-02 05:03:50|532.96|530.86|532.89|530.79|532.96|530.86|532.89|530.79|11
1733115840000|2024-12-02 05:04:00|532.9|530.8|532.98|530.88|532.98|530.88|532.9|530.8|8
1733115850000|2024-12-02 05:04:10|532.99|530.89|533.08|530.98|533.09|530.99|532.99|530.89|12
1733115860000|2024-12-02 05:04:20|533.09|530.99|533.14|531.04|533.14|531.04|533.08|530.98|4
1733115870000|2024-12-02 05:04:30|533.15|531.05|532.93|530.83|533.15|531.05|532.92|530.82|10
1733115880000|2024-12-02 05:04:40|532.92|530.82|532.63|530.53|532.92|530.82|532.63|530.53|11
1733115890000|2024-12-02 05:04:50|532.62|530.52|532.56|530.46|532.62|530.52|532.54|530.44|16
1733115900000|2024-12-02 05:05:00|532.57|530.47|532.44|530.34|532.57|530.47|532.44|530.34|8
1733115910000|2024-12-02 05:05:10|532.43|530.33|532.56|530.46|532.57|530.47|532.43|530.33|15
1733115920000|2024-12-02 05:05:20|532.57|530.47|532.54|530.44|532.57|530.47|532.54|530.44|4
1733115930000|2024-12-02 05:05:30|532.53|530.43|532.59|530.49|532.7|530.6|532.53|530.43|9
1733115940000|2024-12-02 05:05:40|532.58|530.48|532.59|530.49|532.59|530.49|532.58|530.48|6
1733115950000|2024-12-02 05:05:50|532.58|530.48|532.88|530.78|532.88|530.78|532.58|530.48|12
1733115960000|2024-12-02 05:06:00|532.92|530.82|533.09|530.99|533.1|531|532.92|530.82|15
1733115970000|2024-12-02 05:06:10|533.1|531|533.52|531.42|533.6|531.5|533.1|531|19
1733115980000|2024-12-02 05:06:20|533.53|531.43|533.59|531.49|533.61|531.51|533.53|531.43|12
1733115990000|2024-12-02 05:06:30|533.6|531.5|533.77|531.67|533.77|531.67|533.58|531.48|10
1733116000000|2024-12-02 05:06:40|533.76|531.66|534.18|532.08|534.3|532.2|533.76|531.66|14
1733116010000|2024-12-02 05:06:50|534.17|532.07|534.15|532.05|534.18|532.08|534.15|532.05|4
1733116020000|2024-12-02 05:07:00|534.14|532.04|534.56|532.46|534.56|532.46|534.14|532.04|21
1733116030000|2024-12-02 05:07:10|534.57|532.47|534.72|532.62|534.72|532.62|534.57|532.47|10
1733116040000|2024-12-02 05:07:20|534.74|532.64|535.04|532.94|535.04|532.94|534.73|532.63|14
1733116050000|2024-12-02 05:07:30|535.05|532.95|535.25|533.15|535.25|533.15|535.05|532.95|14
1733116060000|2024-12-02 05:07:40|535.24|533.14|535.24|533.14|535.25|533.15|535.24|533.14|5
1733116070000|2024-12-02 05:07:50|535.25|533.15|535.25|533.15|535.25|533.15|535.24|533.14|3
1733116080000|2024-12-02 05:08:00|535.26|533.16|535.46|533.36|535.46|533.36|535.26|533.16|8
1733116090000|2024-12-02 05:08:10|535.47|533.37|535.93|533.83|536.08|533.98|535.45|533.35|14
1733116100000|2024-12-02 05:08:20|535.92|533.82|535.84|533.74|535.92|533.82|535.84|533.74|13
1733116110000|2024-12-02 05:08:30|535.83|533.73|535.83|533.73|535.84|533.74|535.83|533.73|5
1733116120000|2024-12-02 05:08:40|535.82|533.72|535.85|533.75|535.85|533.75|535.82|533.72|5
1733116130000|2024-12-02 05:08:50|535.89|533.79|535.89|533.79|535.89|533.79|535.88|533.78|5
1733116140000|2024-12-02 05:09:00|535.85|533.75|535.79|533.69|536.01|533.91|535.68|533.58|19
1733116150000|2024-12-02 05:09:10|535.77|533.67|535.73|533.63|535.78|533.68|535.71|533.61|15
1733116160000|2024-12-02 05:09:20|535.72|533.62|535.71|533.61|535.72|533.62|535.71|533.61|6
1733116170000|2024-12-02 05:09:30|535.6|533.5|535.58|533.48|535.6|533.5|535.58|533.48|7
1733116180000|2024-12-02 05:09:40|535.59|533.49|535.78|533.68|535.78|533.68|535.58|533.48|6
1733116190000|2024-12-02 05:09:50|535.77|533.67|535.79|533.69|535.79|533.69|535.77|533.67|5
1733116200000|2024-12-02 05:10:00|535.8|533.7|535.81|533.71|535.82|533.72|535.8|533.7|6
1733116210000|2024-12-02 05:10:10|535.82|533.72|535.8|533.7|535.82|533.72|535.79|533.69|12
1733116220000|2024-12-02 05:10:20|535.79|533.69|535.64|533.54|535.79|533.69|535.61|533.51|8
1733116230000|2024-12-02 05:10:30|535.63|533.53|535.67|533.57|535.68|533.58|535.63|533.53|7
1733116240000|2024-12-02 05:10:40|535.68|533.58|535.77|533.67|535.79|533.69|535.67|533.57|14
1733116250000|2024-12-02 05:10:50|535.76|533.66|535.67|533.57|535.77|533.67|535.67|533.57|7
1733116260000|2024-12-02 05:11:00|535.66|533.56|535.9|533.8|535.9|533.8|535.66|533.56|2
1733116270000|2024-12-02 05:11:10|535.91|533.81|535.94|533.84|535.94|533.84|535.91|533.81|4
1733116280000|2024-12-02 05:11:20|535.95|533.85|536.09|533.99|536.09|533.99|535.94|533.84|9
1733116290000|2024-12-02 05:11:30|536.1|534|536.26|534.16|536.26|534.16|536.09|533.99|5
1733116300000|2024-12-02 05:11:40|536.27|534.17|536.28|534.18|536.28|534.18|536.27|534.17|2
1733116310000|2024-12-02 05:11:50|536.29|534.19|536.58|534.48|536.64|534.54|536.29|534.19|13
1733116320000|2024-12-02 05:12:00|536.59|534.49|536.62|534.52|536.62|534.52|536.59|534.49|4
1733116330000|2024-12-02 05:12:10|536.61|534.51|536.68|534.58|536.69|534.59|536.61|534.51|6
1733116340000|2024-12-02 05:12:20|536.69|534.59|536.84|534.74|536.84|534.74|536.69|534.59|8
1733116350000|2024-12-02 05:12:30|536.85|534.75|537.03|534.93|537.03|534.93|536.83|534.73|7
1733116360000|2024-12-02 05:12:40|537.04|534.94|537.15|535.05|537.16|535.06|537.04|534.94|12
1733116370000|2024-12-02 05:12:50|537.16|535.06|537.15|535.05|537.16|535.06|537.13|535.03|8
1733116380000|2024-12-02 05:13:00|537.16|535.06|537.15|535.05|537.16|535.06|537.15|535.05|2
1733116390000|2024-12-02 05:13:10|537.2|535.1|537.24|535.14|537.24|535.14|537.19|535.09|6
1733116400000|2024-12-02 05:13:20|537.25|535.15|537.35|535.25|537.36|535.26|537.24|535.14|7
1733116410000|2024-12-02 05:13:30|537.36|535.26|537.44|535.34|537.45|535.35|537.36|535.26|4
1733116420000|2024-12-02 05:13:40|537.43|535.33|537.5|535.4|537.5|535.4|537.42|535.32|9
1733116430000|2024-12-02 05:13:50|537.49|535.39|537.35|535.25|537.49|535.39|537.34|535.24|9
1733116440000|2024-12-02 05:14:00|537.34|535.24|537.3|535.2|537.34|535.24|537.3|535.2|5
1733116450000|2024-12-02 05:14:10|537.29|535.19|537.25|535.15|537.29|535.19|537.25|535.15|7
1733116460000|2024-12-02 05:14:20|537.24|535.14|537.21|535.11|537.24|535.14|537.19|535.09|6
1733116470000|2024-12-02 05:14:30|537.12|535.02|537.32|535.22|537.33|535.23|537.12|535.02|6
1733116480000|2024-12-02 05:14:40|537.31|535.21|537.3|535.2|537.32|535.22|537.3|535.2|6
1733116490000|2024-12-02 05:14:50|537.29|535.19|537.28|535.18|537.29|535.19|537.16|535.06|7
1733116500000|2024-12-02 05:15:00|537.27|535.17|537.32|535.22|537.33|535.23|537.27|535.17|4
1733116510000|2024-12-02 05:15:10|537.37|535.27|537.43|535.33|537.43|535.33|537.34|535.24|10
1733116520000|2024-12-02 05:15:20|537.44|535.34|537.49|535.39|537.49|535.39|537.44|535.34|4
1733116530000|2024-12-02 05:15:30|537.48|535.38|537.28|535.18|537.48|535.38|537.28|535.18|11
1733116540000|2024-12-02 05:15:40|537.27|535.17|537.24|535.14|537.27|535.17|537.24|535.14|4
1733116550000|2024-12-02 05:15:50|537.23|535.13|537.53|535.43|537.56|535.46|537.21|535.11|13
1733116560000|2024-12-02 05:16:00|537.42|535.32|537.27|535.17|537.42|535.32|537.25|535.15|11
1733116570000|2024-12-02 05:16:10|537.28|535.18|537.65|535.55|537.65|535.55|537.28|535.18|19
1733116580000|2024-12-02 05:16:20|537.66|535.56|537.71|535.61|537.72|535.62|537.66|535.56|4
1733116590000|2024-12-02 05:16:30|537.72|535.62|538.08|535.98|538.08|535.98|537.72|535.62|14
1733116600000|2024-12-02 05:16:40|538.09|535.99|538.08|535.98|538.1|536|538.08|535.98|4
1733116610000|2024-12-02 05:16:50|538.07|535.97|538.06|535.96|538.07|535.97|538.06|535.96|4
1733116620000|2024-12-02 05:17:00|538.07|535.97|538.19|536.09|538.19|536.09|538.07|535.97|7
1733116630000|2024-12-02 05:17:10|538.18|536.08|538.22|536.12|538.22|536.12|538.18|536.08|4
1733116640000|2024-12-02 05:17:20|538.23|536.13|538.24|536.14|538.24|536.14|538.23|536.13|2
1733116650000|2024-12-02 05:17:30|538.25|536.15|538.27|536.17|538.3|536.2|538.25|536.15|8
1733116660000|2024-12-02 05:17:40|538.26|536.16|538.04|535.94|538.26|536.16|538.03|535.93|7
1733116670000|2024-12-02 05:17:50|538.03|535.93|538.01|535.91|538.03|535.93|538.01|535.91|5
1733116680000|2024-12-02 05:18:00|538|535.9|537.96|535.86|538|535.9|537.96|535.86|7
1733116690000|2024-12-02 05:18:10|537.81|535.71|537.68|535.58|537.81|535.71|537.65|535.55|5
1733116700000|2024-12-02 05:18:20|537.69|535.59|537.8|535.7|537.82|535.72|537.69|535.59|10
1733116710000|2024-12-02 05:18:30|537.81|535.71|537.84|535.74|537.86|535.76|537.8|535.7|6
1733116720000|2024-12-02 05:18:40|537.85|535.75|537.99|535.89|537.99|535.89|537.84|535.74|8
1733116730000|2024-12-02 05:18:50|537.98|535.88|537.97|535.87|537.99|535.89|537.97|535.87|6
1733116740000|2024-12-02 05:19:00|537.98|535.88|537.96|535.86|537.98|535.88|537.96|535.86|5
1733116750000|2024-12-02 05:19:10|537.95|535.85|538.16|536.06|538.16|536.06|537.95|535.85|5
1733116760000|2024-12-02 05:19:20|538.17|536.07|538.34|536.24|538.35|536.25|538.16|536.06|12
1733116770000|2024-12-02 05:19:30|538.35|536.25|538.57|536.47|538.57|536.47|538.35|536.25|17
1733116780000|2024-12-02 05:19:40|538.58|536.48|538.71|536.61|538.71|536.61|538.57|536.47|7
1733116790000|2024-12-02 05:19:50|538.93|536.83|539.1|537|539.1|537|538.93|536.83|18
1733116800000|2024-12-02 05:20:00|539.11|537.01|539.16|537.06|539.17|537.07|539.11|537.01|5
1733116810000|2024-12-02 05:20:10|539.17|537.07|539.4|537.3|539.4|537.3|539.16|537.06|4
1733116820000|2024-12-02 05:20:20|539.41|537.31|539.44|537.34|539.45|537.35|539.41|537.31|8
1733116830000|2024-12-02 05:20:30|539.43|537.33|539.08|536.98|539.43|537.33|539.04|536.94|16
1733116840000|2024-12-02 05:20:40|539.09|536.99|538.87|536.77|539.09|536.99|538.87|536.77|15
1733116850000|2024-12-02 05:20:50|538.86|536.76|538.64|536.54|538.86|536.76|538.62|536.52|14
1733116860000|2024-12-02 05:21:00|538.65|536.55|538.75|536.65|538.76|536.66|538.64|536.54|12
1733116870000|2024-12-02 05:21:10|538.81|536.71|538.9|536.8|538.9|536.8|538.8|536.7|12
1733116880000|2024-12-02 05:21:20|538.91|536.81|538.75|536.65|538.93|536.83|538.74|536.64|10
1733116890000|2024-12-02 05:21:30|538.74|536.64|538.74|536.64|538.77|536.67|538.74|536.64|8
1733116900000|2024-12-02 05:21:40|538.64|536.54|538.6|536.5|538.64|536.54|538.57|536.47|8
1733116910000|2024-12-02 05:21:50|538.59|536.49|538.49|536.39|538.59|536.49|538.38|536.28|10
1733116920000|2024-12-02 05:22:00|538.48|536.38|538.34|536.24|538.48|536.38|538.34|536.24|5
1733116930000|2024-12-02 05:22:10|538.33|536.23|538.34|536.24|538.35|536.25|538.33|536.23|8
1733116940000|2024-12-02 05:22:20|538.33|536.23|538.32|536.22|538.34|536.24|538.32|536.22|6
1733116950000|2024-12-02 05:22:30|538.33|536.23|538.26|536.16|538.33|536.23|538.26|536.16|13
1733116960000|2024-12-02 05:22:40|538.25|536.15|538.15|536.05|538.25|536.15|538.15|536.05|5
1733116970000|2024-12-02 05:22:50|538.14|536.04|537.99|535.89|538.14|536.04|537.99|535.89|9
1733116980000|2024-12-02 05:23:00|537.98|535.88|538.03|535.93|538.04|535.94|537.86|535.76|13
1733116990000|2024-12-02 05:23:10|538.04|535.94|537.92|535.82|538.04|535.94|537.92|535.82|4
1733117000000|2024-12-02 05:23:20|537.93|535.83|538.01|535.91|538.02|535.92|537.93|535.83|7
1733117010000|2024-12-02 05:23:30|538|535.9|538.09|535.99|538.1|536|538|535.9|7
1733117020000|2024-12-02 05:23:40|538.08|535.98|538.45|536.35|538.45|536.35|538.08|535.98|12
1733117030000|2024-12-02 05:23:50|538.44|536.34|538.44|536.34|538.45|536.35|538.43|536.33|7
1733117040000|2024-12-02 05:24:00|538.49|536.39|538.66|536.56|538.68|536.58|538.49|536.39|16
1733117050000|2024-12-02 05:24:10|538.67|536.57|538.75|536.65|538.75|536.65|538.67|536.57|7
1733117060000|2024-12-02 05:24:20|538.74|536.64|538.83|536.73|538.86|536.76|538.74|536.64|9
1733117070000|2024-12-02 05:24:30|538.82|536.72|538.56|536.46|538.83|536.73|538.56|536.46|7
1733117080000|2024-12-02 05:24:40|538.55|536.45|538.54|536.44|538.55|536.45|538.54|536.44|4
1733117090000|2024-12-02 05:24:50|538.53|536.43|538.51|536.41|538.53|536.43|538.51|536.41|11
1733117100000|2024-12-02 05:25:00|538.5|536.4|538.36|536.26|538.5|536.4|538.31|536.21|7
1733117110000|2024-12-02 05:25:10|538.35|536.25|538.23|536.13|538.35|536.25|538.23|536.13|4
1733117120000|2024-12-02 05:25:20|538.22|536.12|538.2|536.1|538.22|536.12|538.19|536.09|7
1733117130000|2024-12-02 05:25:30|538.19|536.09|538.18|536.08|538.22|536.12|538.18|536.08|9
1733117140000|2024-12-02 05:25:40|538.1|536|538.09|535.99|538.1|536|538.09|535.99|2
1733117150000|2024-12-02 05:25:50|538.1|536|538.19|536.09|538.21|536.11|538.1|536|7
1733117160000|2024-12-02 05:26:00|538.18|536.08|538.16|536.06|538.18|536.08|538.16|536.06|7
1733117170000|2024-12-02 05:26:10|538.15|536.05|538.03|535.93|538.15|536.05|538.03|535.93|6
1733117180000|2024-12-02 05:26:20|538.02|535.92|538.01|535.91|538.02|535.92|538.01|535.91|2
1733117190000|2024-12-02 05:26:30|538|535.9|538.06|535.96|538.13|536.03|537.99|535.89|6
1733117200000|2024-12-02 05:26:40|538.11|536.01|538.3|536.2|538.32|536.22|538.11|536.01|6
1733117210000|2024-12-02 05:26:50|538.29|536.19|538.16|536.06|538.29|536.19|538.16|536.06|6
1733117220000|2024-12-02 05:27:00|538.15|536.05|536.93|534.83|538.15|536.05|536.92|534.82|24
1733117230000|2024-12-02 05:27:10|536.92|534.82|536.71|534.61|536.92|534.82|536.71|534.61|16
1733117240000|2024-12-02 05:27:20|536.7|534.6|536.85|534.75|536.89|534.79|536.7|534.6|7
1733117250000|2024-12-02 05:27:30|536.86|534.76|536.9|534.8|536.91|534.81|536.85|534.75|11
1733117260000|2024-12-02 05:27:40|536.89|534.79|536.94|534.84|536.96|534.86|536.89|534.79|8
1733117270000|2024-12-02 05:27:50|536.85|534.75|536.85|534.75|536.86|534.76|536.84|534.74|9
1733117280000|2024-12-02 05:28:00|536.84|534.74|536.84|534.74|536.86|534.76|536.84|534.74|5
1733117290000|2024-12-02 05:28:10|536.59|534.49|536.6|534.5|536.84|534.74|536.59|534.49|11
1733117300000|2024-12-02 05:28:20|536.62|534.52|536.48|534.38|536.62|534.52|536.47|534.37|12
1733117310000|2024-12-02 05:28:30|536.47|534.37|536.39|534.29|536.47|534.37|536.39|534.29|9
1733117320000|2024-12-02 05:28:40|536.38|534.28|536.37|534.27|536.39|534.29|536.37|534.27|6
1733117330000|2024-12-02 05:28:50|536.36|534.26|536.36|534.26|536.36|534.26|536.35|534.25|3
1733117340000|2024-12-02 05:29:00|536.37|534.27|536.5|534.4|536.5|534.4|536.36|534.26|3
1733117350000|2024-12-02 05:29:10|536.51|534.41|536.48|534.38|536.51|534.41|536.48|534.38|6
1733117360000|2024-12-02 05:29:20|536.47|534.37|536.61|534.51|536.61|534.51|536.47|534.37|6
1733117370000|2024-12-02 05:29:30|536.62|534.52|536.66|534.56|536.68|534.58|536.62|534.52|7
1733117380000|2024-12-02 05:29:40|536.65|534.55|536.76|534.66|536.79|534.69|536.65|534.55|6
1733117390000|2024-12-02 05:29:50|536.75|534.65|536.74|534.64|536.75|534.65|536.73|534.63|6
1733117400000|2024-12-02 05:30:00|536.73|534.63|536.77|534.67|536.82|534.72|536.73|534.63|4
1733117410000|2024-12-02 05:30:10|536.76|534.66|536.81|534.71|536.82|534.72|536.76|534.66|10
1733117420000|2024-12-02 05:30:20|536.8|534.7|536.76|534.66|536.8|534.7|536.75|534.65|7
1733117430000|2024-12-02 05:30:30|536.79|534.69|536.78|534.68|536.88|534.78|536.75|534.65|9
1733117440000|2024-12-02 05:30:40|536.79|534.69|536.77|534.67|536.79|534.69|536.77|534.67|3
1733117450000|2024-12-02 05:30:50|536.76|534.66|536.93|534.83|536.96|534.86|536.76|534.66|8
1733117460000|2024-12-02 05:31:00|536.92|534.82|536.85|534.75|536.92|534.82|536.83|534.73|11
1733117470000|2024-12-02 05:31:10|536.84|534.74|536.82|534.72|536.84|534.74|536.82|534.72|5
1733117480000|2024-12-02 05:31:20|536.83|534.73|536.79|534.69|536.83|534.73|536.79|534.69|7
1733117490000|2024-12-02 05:31:30|536.8|534.7|536.85|534.75|536.85|534.75|536.79|534.69|6
1733117500000|2024-12-02 05:31:40|536.84|534.74|536.87|534.77|536.88|534.78|536.83|534.73|7
1733117510000|2024-12-02 05:31:50|536.88|534.78|536.78|534.68|536.9|534.8|536.77|534.67|5
1733117520000|2024-12-02 05:32:00|536.77|534.67|536.6|534.5|536.77|534.67|536.59|534.49|6
1733117530000|2024-12-02 05:32:10|536.52|534.42|536.04|533.94|536.52|534.42|536.04|533.94|14
1733117540000|2024-12-02 05:32:20|536.03|533.93|535.5|533.4|536.03|533.93|535.5|533.4|23
1733117550000|2024-12-02 05:32:30|535.46|533.36|535.4|533.3|535.46|533.36|535.36|533.26|18
1733117560000|2024-12-02 05:32:40|535.41|533.31|535.4|533.3|535.41|533.31|535.4|533.3|8
1733117570000|2024-12-02 05:32:50|535.39|533.29|535.5|533.4|535.51|533.41|535.39|533.29|9
1733117580000|2024-12-02 05:33:00|535.51|533.41|535.2|533.1|535.51|533.41|535.2|533.1|8
1733117590000|2024-12-02 05:33:10|535.21|533.11|535.29|533.19|535.29|533.19|535.17|533.07|12
1733117600000|2024-12-02 05:33:20|535.3|533.2|535.53|533.43|535.54|533.44|535.3|533.2|15
1733117610000|2024-12-02 05:33:30|535.52|533.42|535.44|533.34|535.52|533.42|535.44|533.34|4
1733117620000|2024-12-02 05:33:40|535.31|533.21|535.26|533.16|535.32|533.22|535.26|533.16|9
1733117630000|2024-12-02 05:33:50|535.23|533.13|534.83|532.73|535.23|533.13|534.83|532.73|18
1733117640000|2024-12-02 05:34:00|534.82|532.72|534.58|532.48|534.82|532.72|534.58|532.48|11
1733117650000|2024-12-02 05:34:10|534.51|532.41|534.48|532.38|534.51|532.41|534.2|532.1|13
1733117660000|2024-12-02 05:34:20|534.49|532.39|534.6|532.5|534.61|532.51|534.49|532.39|16
1733117670000|2024-12-02 05:34:30|534.59|532.49|534.72|532.62|534.73|532.63|534.59|532.49|6
1733117680000|2024-12-02 05:34:40|534.94|532.84|535.24|533.14|535.25|533.15|534.89|532.79|24
1733117690000|2024-12-02 05:34:50|535.23|533.13|535.47|533.37|535.47|533.37|535.22|533.12|15
1733117700000|2024-12-02 05:35:00|535.48|533.38|535.5|533.4|535.5|533.4|535.48|533.38|7
1733117710000|2024-12-02 05:35:10|535.54|533.44|535.12|533.02|535.54|533.44|535.12|533.02|8
1733117720000|2024-12-02 05:35:20|535.11|533.01|534.88|532.78|535.11|533.01|534.88|532.78|23
1733117730000|2024-12-02 05:35:30|534.87|532.77|534.68|532.58|534.88|532.78|534.68|532.58|17
1733117740000|2024-12-02 05:35:40|534.64|532.54|534.31|532.21|534.64|532.54|534.31|532.21|21
1733117750000|2024-12-02 05:35:50|534.32|532.22|534.22|532.12|534.32|532.22|534.22|532.12|11
1733117760000|2024-12-02 05:36:00|534.21|532.11|534.01|531.91|534.21|532.11|534.01|531.91|11
1733117770000|2024-12-02 05:36:10|533.84|531.74|533.6|531.5|533.84|531.74|533.58|531.48|17
1733117780000|2024-12-02 05:36:20|533.59|531.49|534.1|532|534.1|532|533.59|531.49|11
1733117790000|2024-12-02 05:36:30|534.09|531.99|533.75|531.65|534.09|531.99|533.75|531.65|27
1733117800000|2024-12-02 05:36:40|533.74|531.64|533.62|531.52|533.74|531.64|533.6|531.5|6
1733117810000|2024-12-02 05:36:50|533.61|531.51|533.63|531.53|533.65|531.55|533.61|531.51|10
1733117820000|2024-12-02 05:37:00|533.64|531.54|534.47|532.37|534.47|532.37|533.64|531.54|21
1733117830000|2024-12-02 05:37:10|534.51|532.41|534.13|532.03|534.57|532.47|534.07|531.97|17
1733117840000|2024-12-02 05:37:20|534.14|532.04|534.18|532.08|534.18|532.08|534.14|532.04|7
1733117850000|2024-12-02 05:37:30|534.19|532.09|534.27|532.17|534.34|532.24|534.19|532.09|16
1733117860000|2024-12-02 05:37:40|534.26|532.16|534.27|532.17|534.27|532.17|534.25|532.15|6
1733117870000|2024-12-02 05:37:50|534.28|532.18|534.4|532.3|534.49|532.39|534.28|532.18|14
1733117880000|2024-12-02 05:38:00|534.36|532.26|534.37|532.27|534.38|532.28|534.36|532.26|4
1733117890000|2024-12-02 05:38:10|534.36|532.26|534.36|532.26|534.37|532.27|534.34|532.24|10
1733117910000|2024-12-02 05:38:30|534.35|532.25|534.3|532.2|534.35|532.25|534.3|532.2|5
1733117920000|2024-12-02 05:38:40|534.29|532.19|534.04|531.94|534.3|532.2|534.03|531.93|10
1733117930000|2024-12-02 05:38:50|534.05|531.95|534.09|531.99|534.1|532|534.05|531.95|6
1733117940000|2024-12-02 05:39:00|534.17|532.07|534.41|532.31|534.41|532.31|534.17|532.07|10
1733117950000|2024-12-02 05:39:10|534.4|532.3|534.73|532.63|534.81|532.71|534.4|532.3|12
1733117960000|2024-12-02 05:39:20|534.71|532.61|534.66|532.56|534.71|532.61|534.66|532.56|2
1733117970000|2024-12-02 05:39:30|534.61|532.51|534.53|532.43|534.61|532.51|534.52|532.42|12
1733117980000|2024-12-02 05:39:40|534.51|532.41|534.7|532.6|534.78|532.68|534.46|532.36|13
1733117990000|2024-12-02 05:39:50|534.69|532.59|534.79|532.69|534.79|532.69|534.65|532.55|16
1733118000000|2024-12-02 05:40:00|534.88|532.78|535.29|533.19|535.3|533.2|534.88|532.78|15
1733118010000|2024-12-02 05:40:10|535.31|533.21|535.72|533.62|535.72|533.62|535.31|533.21|21
1733118020000|2024-12-02 05:40:20|535.73|533.63|535.64|533.54|535.73|533.63|535.64|533.54|12
1733118030000|2024-12-02 05:40:30|535.63|533.53|534.77|532.67|535.63|533.53|534.77|532.67|29
1733118040000|2024-12-02 05:40:40|534.76|532.66|534.6|532.5|534.76|532.66|534.6|532.5|17
1733118050000|2024-12-02 05:40:50|534.61|532.51|534.6|532.5|534.61|532.51|534.59|532.49|4
1733118060000|2024-12-02 05:41:00|534.61|532.51|534.81|532.71|534.82|532.72|534.61|532.51|11
1733118070000|2024-12-02 05:41:10|534.86|532.76|534.98|532.88|535.02|532.92|534.86|532.76|17
1733118080000|2024-12-02 05:41:20|534.99|532.89|534.83|532.73|534.99|532.89|534.83|532.73|8
1733118090000|2024-12-02 05:41:30|534.76|532.66|534.72|532.62|534.76|532.66|534.71|532.61|7
1733118100000|2024-12-02 05:41:40|534.71|532.61|534.78|532.68|534.78|532.68|534.7|532.6|6
1733118110000|2024-12-02 05:41:50|534.79|532.69|534.96|532.86|534.97|532.87|534.79|532.69|7
1733118120000|2024-12-02 05:42:00|534.97|532.87|534.58|532.48|534.97|532.87|534.58|532.48|10
1733118130000|2024-12-02 05:42:10|534.57|532.47|534.23|532.13|534.57|532.47|534.23|532.13|17
1733118140000|2024-12-02 05:42:20|534.22|532.12|534.04|531.94|534.22|532.12|534.02|531.92|20
1733118150000|2024-12-02 05:42:30|534.03|531.93|533.86|531.76|534.03|531.93|533.85|531.75|12
1733118160000|2024-12-02 05:42:40|533.85|531.75|533.7|531.6|533.87|531.77|533.66|531.56|17
1733118170000|2024-12-02 05:42:50|533.69|531.59|533.38|531.28|533.69|531.59|533.38|531.28|17
1733118180000|2024-12-02 05:43:00|533.37|531.27|533.31|531.21|533.37|531.27|533.31|531.21|7
1733118190000|2024-12-02 05:43:10|533.3|531.2|532.77|530.67|533.3|531.2|532.77|530.67|17
1733118200000|2024-12-02 05:43:20|532.76|530.66|532.66|530.56|532.76|530.66|532.66|530.56|9
1733118210000|2024-12-02 05:43:30|532.65|530.55|532.36|530.26|532.65|530.55|532.36|530.26|15
1733118220000|2024-12-02 05:43:40|532.35|530.25|532.28|530.18|532.35|530.25|532.24|530.14|8
1733118230000|2024-12-02 05:43:50|532.27|530.17|532.25|530.15|532.28|530.18|532.25|530.15|9
1733118240000|2024-12-02 05:44:00|532.27|530.17|532.59|530.49|532.6|530.5|532.24|530.14|19
1733118250000|2024-12-02 05:44:10|532.58|530.48|532.57|530.47|532.58|530.48|532.56|530.46|4
1733118260000|2024-12-02 05:44:20|532.56|530.46|532.52|530.42|532.56|530.46|532.52|530.42|5
1733118270000|2024-12-02 05:44:30|532.57|530.47|532.66|530.56|532.66|530.56|532.56|530.46|3
1733118280000|2024-12-02 05:44:40|532.65|530.55|532.54|530.44|532.65|530.55|532.54|530.44|2
1733118290000|2024-12-02 05:44:50|532.53|530.43|532.8|530.7|532.8|530.7|532.53|530.43|11
1733118300000|2024-12-02 05:45:00|532.81|530.71|532.8|530.7|532.83|530.73|532.8|530.7|8
1733118310000|2024-12-02 05:45:10|532.7|530.6|532.69|530.59|532.7|530.6|532.67|530.57|8
1733118320000|2024-12-02 05:45:20|532.7|530.6|532.9|530.8|532.93|530.83|532.7|530.6|14
1733118330000|2024-12-02 05:45:30|532.89|530.79|532.64|530.54|532.89|530.79|532.64|530.54|11
1733118340000|2024-12-02 05:45:40|532.62|530.52|532.55|530.45|532.62|530.52|532.53|530.43|5
1733118350000|2024-12-02 05:45:50|532.54|530.44|532.53|530.43|532.54|530.44|532.53|530.43|4
1733118360000|2024-12-02 05:46:00|532.54|530.44|532.62|530.52|532.63|530.53|532.54|530.44|11
1733118370000|2024-12-02 05:46:10|532.61|530.51|532.44|530.34|532.61|530.51|532.44|530.34|5
1733118380000|2024-12-02 05:46:20|532.45|530.35|532.36|530.26|532.45|530.35|532.36|530.26|8
1733118390000|2024-12-02 05:46:30|532.35|530.25|531.67|529.57|532.35|530.25|531.65|529.55|19
1733118400000|2024-12-02 05:46:40|531.68|529.58|531.76|529.66|531.76|529.66|531.68|529.58|13
1733118410000|2024-12-02 05:46:50|531.82|529.72|531.85|529.75|531.87|529.77|531.82|529.72|12
1733118420000|2024-12-02 05:47:00|531.84|529.74|531.84|529.74|531.85|529.75|531.83|529.73|13
1733118430000|2024-12-02 05:47:10|531.83|529.73|531.47|529.37|531.83|529.73|531.47|529.37|13
1733118440000|2024-12-02 05:47:20|531.46|529.36|531.33|529.23|531.46|529.36|531.33|529.23|9
1733118450000|2024-12-02 05:47:30|531.32|529.22|531.61|529.51|531.61|529.51|531.32|529.22|12
1733118460000|2024-12-02 05:47:40|531.62|529.52|531.87|529.77|531.87|529.77|531.6|529.5|13
1733118470000|2024-12-02 05:47:50|532.09|529.99|532.22|530.12|532.22|530.12|532.09|529.99|16
1733118480000|2024-12-02 05:48:00|532.23|530.13|531.87|529.77|532.23|530.13|531.87|529.77|17
1733118490000|2024-12-02 05:48:10|531.86|529.76|531.91|529.81|531.92|529.82|531.83|529.73|13
1733118500000|2024-12-02 05:48:20|531.92|529.82|531.89|529.79|531.92|529.82|531.89|529.79|4
1733118510000|2024-12-02 05:48:30|531.9|529.8|531.67|529.57|531.9|529.8|531.67|529.57|7
1733118520000|2024-12-02 05:48:40|531.68|529.58|531.94|529.84|531.95|529.85|531.68|529.58|15
1733118530000|2024-12-02 05:48:50|531.95|529.85|532.12|530.02|532.14|530.04|531.95|529.85|11
1733118540000|2024-12-02 05:49:00|532.25|530.15|532.3|530.2|532.33|530.23|532.25|530.15|9
1733118550000|2024-12-02 05:49:10|532.35|530.25|532.6|530.5|532.6|530.5|532.35|530.25|12
1733118560000|2024-12-02 05:49:20|532.61|530.51|532.7|530.6|532.72|530.62|532.61|530.51|7
1733118570000|2024-12-02 05:49:30|532.72|530.62|532.54|530.44|532.72|530.62|532.54|530.44|5
1733118580000|2024-12-02 05:49:40|532.53|530.43|532.48|530.38|532.53|530.43|532.48|530.38|10
1733118590000|2024-12-02 05:49:50|532.47|530.37|532.37|530.27|532.47|530.37|532.37|530.27|6
1733118600000|2024-12-02 05:50:00|532.36|530.26|532.28|530.18|532.36|530.26|532.26|530.16|17
1733118610000|2024-12-02 05:50:10|532.2|530.1|531.91|529.81|532.2|530.1|531.88|529.78|21
1733118620000|2024-12-02 05:50:20|531.92|529.82|532.27|530.17|532.27|530.17|531.92|529.82|22
1733118630000|2024-12-02 05:50:30|532.28|530.18|532.29|530.19|532.3|530.2|532.28|530.18|6
1733118640000|2024-12-02 05:50:40|532.12|530.02|532.1|530|532.12|530.02|532.1|530|7
1733118650000|2024-12-02 05:50:50|532.09|529.99|531.87|529.77|532.1|530|531.87|529.77|20
1733118660000|2024-12-02 05:51:00|531.86|529.76|531.45|529.35|531.86|529.76|531.45|529.35|23
1733118670000|2024-12-02 05:51:10|531.27|529.17|531.29|529.19|531.31|529.21|531.25|529.15|11
1733118680000|2024-12-02 05:51:20|531.28|529.18|531.15|529.05|531.33|529.23|531|528.9|11
1733118690000|2024-12-02 05:51:30|531.16|529.06|531.08|528.98|531.16|529.06|531.08|528.98|9
1733118700000|2024-12-02 05:51:40|531.09|528.99|531.14|529.04|531.27|529.17|530.96|528.86|26
1733118710000|2024-12-02 05:51:50|531.15|529.05|531.33|529.23|531.33|529.23|531.15|529.05|12
1733118720000|2024-12-02 05:52:00|531.34|529.24|531.33|529.23|531.38|529.28|531.32|529.22|15
1733118730000|2024-12-02 05:52:10|531.15|529.05|531.23|529.13|531.25|529.15|531.14|529.04|10
1733118740000|2024-12-02 05:52:20|531.22|529.12|531.2|529.1|531.23|529.13|531.2|529.1|7
1733118750000|2024-12-02 05:52:30|531.19|529.09|531.17|529.07|531.19|529.09|531.17|529.07|3
1733118760000|2024-12-02 05:52:40|531.16|529.06|531.13|529.03|531.17|529.07|531.13|529.03|6
1733118770000|2024-12-02 05:52:50|531.01|528.91|531.01|528.91|531.01|528.91|530.99|528.89|7
1733118780000|2024-12-02 05:53:00|531|528.9|530.69|528.59|531.01|528.91|530.69|528.59|10
1733118790000|2024-12-02 05:53:10|530.81|528.71|530.72|528.62|530.81|528.71|530.69|528.59|7
1733118800000|2024-12-02 05:53:20|530.73|528.63|531.18|529.08|531.18|529.08|530.73|528.63|22
1733118810000|2024-12-02 05:53:30|531.19|529.09|531.15|529.05|531.19|529.09|531.15|529.05|5
1733118820000|2024-12-02 05:53:40|531.1|529|531.06|528.96|531.1|529|531.06|528.96|5
1733118830000|2024-12-02 05:53:50|531.05|528.95|531.03|528.93|531.05|528.95|531.03|528.93|3
1733118840000|2024-12-02 05:54:00|531.04|528.94|531.53|529.43|531.53|529.43|531.04|528.94|21
1733118850000|2024-12-02 05:54:10|531.54|529.44|532.08|529.98|532.09|529.99|531.54|529.44|28
1733118860000|2024-12-02 05:54:20|532.09|529.99|532.15|530.05|532.15|530.05|532.08|529.98|11
1733118870000|2024-12-02 05:54:30|532.16|530.06|532.45|530.35|532.47|530.37|532.16|530.06|10
1733118880000|2024-12-02 05:54:40|532.46|530.36|532.58|530.48|532.58|530.48|532.46|530.36|7
1733118890000|2024-12-02 05:54:50|532.59|530.49|533.05|530.95|533.05|530.95|532.59|530.49|18
1733118900000|2024-12-02 05:55:00|533.06|530.96|533.33|531.23|533.34|531.24|533.06|530.96|19
1733118910000|2024-12-02 05:55:10|533.32|531.22|533|530.9|533.32|531.22|533|530.9|8
1733118920000|2024-12-02 05:55:20|533.01|530.91|532.95|530.85|533.01|530.91|532.95|530.85|7
1733118930000|2024-12-02 05:55:30|532.94|530.84|532.86|530.76|532.94|530.84|532.86|530.76|14
1733118940000|2024-12-02 05:55:40|532.69|530.59|532.86|530.76|532.86|530.76|532.69|530.59|13
1733118950000|2024-12-02 05:55:50|532.87|530.77|533.27|531.17|533.27|531.17|532.86|530.76|21
1733118960000|2024-12-02 05:56:00|533.26|531.16|533.23|531.13|533.27|531.17|533.23|531.13|6
1733118970000|2024-12-02 05:56:10|533.24|531.14|533.56|531.46|533.75|531.65|533.23|531.13|21
1733118980000|2024-12-02 05:56:20|533.55|531.45|533.51|531.41|533.55|531.45|533.5|531.4|12
1733118990000|2024-12-02 05:56:30|533.52|531.42|533.55|531.45|533.56|531.46|533.51|531.41|13
1733119000000|2024-12-02 05:56:40|533.56|531.46|533.67|531.57|533.67|531.57|533.55|531.45|7
1733119010000|2024-12-02 05:56:50|533.68|531.58|533.86|531.76|533.93|531.83|533.68|531.58|9
1733119020000|2024-12-02 05:57:00|533.87|531.77|534.1|532|534.1|532|533.87|531.77|7
1733119030000|2024-12-02 05:57:10|534.11|532.01|534.53|532.43|534.6|532.5|534.11|532.01|17
1733119040000|2024-12-02 05:57:20|534.52|532.42|534.51|532.41|534.52|532.42|534.51|532.41|2
1733119050000|2024-12-02 05:57:30|534.5|532.4|534.49|532.39|534.51|532.41|534.49|532.39|4
1733119060000|2024-12-02 05:57:40|534.51|532.41|534.42|532.32|534.51|532.41|534.42|532.32|7
1733119070000|2024-12-02 05:57:50|534.43|532.33|534.42|532.32|534.43|532.33|534.42|532.32|2
1733119080000|2024-12-02 05:58:00|534.41|532.31|534.39|532.29|534.41|532.31|534.39|532.29|3
1733119090000|2024-12-02 05:58:10|534.34|532.24|534.15|532.05|534.35|532.25|534.15|532.05|10
1733119100000|2024-12-02 05:58:20|534.14|532.04|534.11|532.01|534.14|532.04|534.11|532.01|4
1733119110000|2024-12-02 05:58:30|534.1|532|533.98|531.88|534.11|532.01|533.98|531.88|6
1733119120000|2024-12-02 05:58:40|533.97|531.87|533.96|531.86|533.99|531.89|533.96|531.86|7
1733119130000|2024-12-02 05:58:50|533.95|531.85|533.92|531.82|533.95|531.85|533.92|531.82|4
1733119140000|2024-12-02 05:59:00|533.91|531.81|533.95|531.85|533.95|531.85|533.88|531.78|8
1733119150000|2024-12-02 05:59:10|533.94|531.84|533.98|531.88|534.04|531.94|533.94|531.84|8
1733119160000|2024-12-02 05:59:20|533.97|531.87|534.05|531.95|534.05|531.95|533.96|531.86|5
1733119170000|2024-12-02 05:59:30|534.06|531.96|534.06|531.96|534.06|531.96|534.06|531.96|1
1733119180000|2024-12-02 05:59:40|534.07|531.97|534.55|532.45|534.55|532.45|534.07|531.97|26
1733119190000|2024-12-02 05:59:50|534.56|532.46|534.61|532.51|534.61|532.51|534.46|532.36|17
1733119200000|2024-12-02 06:00:00|534.6|532.5|534.3|532.2|534.63|532.53|534.3|532.2|19
1733119210000|2024-12-02 06:00:10|534.31|532.21|534.13|532.03|534.47|532.37|534.13|532.03|17
1733119220000|2024-12-02 06:00:20|534.12|532.02|534.24|532.14|534.25|532.15|534.12|532.02|12
1733119230000|2024-12-02 06:00:30|534.27|532.17|534.33|532.23|534.43|532.33|534.27|532.17|15
1733119240000|2024-12-02 06:00:40|534.18|532.08|534.29|532.19|534.31|532.21|534.18|532.08|14
1733119250000|2024-12-02 06:00:50|534.28|532.18|534.06|531.96|534.28|532.18|534.06|531.96|10
1733119260000|2024-12-02 06:01:00|534.1|532|533.92|531.82|534.11|532.01|533.92|531.82|11
1733119270000|2024-12-02 06:01:10|533.87|531.77|533.75|531.65|533.96|531.86|533.65|531.55|29
1733119280000|2024-12-02 06:01:20|533.74|531.64|533.83|531.73|533.84|531.74|533.65|531.55|14
1733119290000|2024-12-02 06:01:30|533.82|531.72|533.77|531.67|533.82|531.72|533.7|531.6|13
1733119300000|2024-12-02 06:01:40|533.76|531.66|534.32|532.22|534.41|532.31|533.76|531.66|18
1733119310000|2024-12-02 06:01:50|534.3|532.2|533.97|531.87|534.3|532.2|533.97|531.87|28
1733119320000|2024-12-02 06:02:00|533.93|531.83|533.82|531.72|533.93|531.83|533.81|531.71|6
1733119330000|2024-12-02 06:02:10|533.83|531.73|534.06|531.96|534.07|531.97|533.83|531.73|10
1733119340000|2024-12-02 06:02:20|534.07|531.97|533.99|531.89|534.08|531.98|533.99|531.89|11
1733119350000|2024-12-02 06:02:30|533.98|531.88|534.09|531.99|534.09|531.99|533.97|531.87|7
1733119360000|2024-12-02 06:02:40|534.08|531.98|533.87|531.77|534.09|531.99|533.87|531.77|7
1733119370000|2024-12-02 06:02:50|533.86|531.76|533.98|531.88|533.98|531.88|533.85|531.75|9
1733119380000|2024-12-02 06:03:00|533.99|531.89|534.02|531.92|534.02|531.92|533.96|531.86|5
1733119390000|2024-12-02 06:03:10|533.8|531.7|533.6|531.5|533.8|531.7|533.48|531.38|24
1733119400000|2024-12-02 06:03:20|533.61|531.51|533.16|531.06|533.63|531.53|533.16|531.06|18
1733119410000|2024-12-02 06:03:30|533.17|531.07|533.26|531.16|533.32|531.22|533.14|531.04|15
1733119420000|2024-12-02 06:03:40|533.25|531.15|533.32|531.22|533.39|531.29|533.25|531.15|11
1733119430000|2024-12-02 06:03:50|533.33|531.23|533.25|531.15|533.38|531.28|533.25|531.15|9
1733119440000|2024-12-02 06:04:00|533.36|531.26|533.1|531|533.36|531.26|533.09|530.99|16
1733119450000|2024-12-02 06:04:10|533.09|530.99|532.73|530.63|533.09|530.99|532.73|530.63|17
1733119460000|2024-12-02 06:04:20|532.54|530.44|532.18|530.08|532.54|530.44|532.18|530.08|17
1733119470000|2024-12-02 06:04:30|532.17|530.07|532.06|529.96|532.18|530.08|532.05|529.95|15
1733119480000|2024-12-02 06:04:40|532.05|529.95|532.12|530.02|532.16|530.06|532.05|529.95|6
1733119490000|2024-12-02 06:04:50|532.13|530.03|532.18|530.08|532.19|530.09|532.13|530.03|3
1733119500000|2024-12-02 06:05:00|532.17|530.07|532.14|530.04|532.18|530.08|532.14|530.04|7
1733119510000|2024-12-02 06:05:10|532.09|529.99|532.05|529.95|532.09|529.99|531.91|529.81|8
1733119520000|2024-12-02 06:05:20|532.06|529.96|532.14|530.04|532.17|530.07|532.05|529.95|9
1733119530000|2024-12-02 06:05:30|532.13|530.03|532.09|529.99|532.13|530.03|532.09|529.99|8
1733119540000|2024-12-02 06:05:40|532.08|529.98|531.88|529.78|532.08|529.98|531.86|529.76|6
1733119550000|2024-12-02 06:05:50|531.75|529.65|531.84|529.74|531.84|529.74|531.74|529.64|12
1733119560000|2024-12-02 06:06:00|531.83|529.73|531.75|529.65|531.83|529.73|531.75|529.65|8
1733119570000|2024-12-02 06:06:10|531.68|529.58|531.84|529.74|532|529.9|531.59|529.49|24
1733119580000|2024-12-02 06:06:20|531.83|529.73|531.1|529|531.83|529.73|531.1|529|32
1733119590000|2024-12-02 06:06:30|531.08|528.98|530.59|528.49|531.08|528.98|530.59|528.49|28
1733119600000|2024-12-02 06:06:40|530.58|528.48|530.46|528.36|530.58|528.48|530.46|528.36|15
1733119610000|2024-12-02 06:06:50|530.45|528.35|530.42|528.32|530.46|528.36|530.42|528.32|6
1733119620000|2024-12-02 06:07:00|530.43|528.33|530.66|528.56|530.67|528.57|530.42|528.32|13
1733119630000|2024-12-02 06:07:10|530.49|528.39|530.12|528.02|530.49|528.39|530.12|528.02|19
1733119640000|2024-12-02 06:07:20|530.11|528.01|529.85|527.75|530.11|528.01|529.85|527.75|19
1733119650000|2024-12-02 06:07:30|529.84|527.74|529.8|527.7|529.84|527.74|529.8|527.7|5
1733119660000|2024-12-02 06:07:40|529.79|527.69|529.42|527.32|529.82|527.72|529.42|527.32|17
1733119670000|2024-12-02 06:07:50|529.41|527.31|529.66|527.56|529.66|527.56|529.4|527.3|11
1733119680000|2024-12-02 06:08:00|529.67|527.57|529.82|527.72|529.82|527.72|529.67|527.57|15
1733119690000|2024-12-02 06:08:10|529.83|527.73|530.62|528.52|530.64|528.54|529.83|527.73|26
1733119700000|2024-12-02 06:08:20|530.61|528.51|530.33|528.23|530.61|528.51|530.3|528.2|20
1733119710000|2024-12-02 06:08:30|530.32|528.22|530.22|528.12|530.32|528.22|530.22|528.12|10
1733119720000|2024-12-02 06:08:40|530.1|528|530.1|528|530.11|528.01|530.08|527.98|10
1733119730000|2024-12-02 06:08:50|530.09|527.99|530.16|528.06|530.17|528.07|530.08|527.98|9
1733119740000|2024-12-02 06:09:00|530.15|528.05|530.48|528.38|530.49|528.39|530.15|528.05|19
1733119750000|2024-12-02 06:09:10|530.55|528.45|530.56|528.46|530.79|528.69|530.55|528.45|20
1733119760000|2024-12-02 06:09:20|530.55|528.45|530.4|528.3|530.55|528.45|530.34|528.24|22
1733119770000|2024-12-02 06:09:30|530.39|528.29|530.02|527.92|530.39|528.29|530.02|527.92|20
1733119780000|2024-12-02 06:09:40|530.09|527.99|529.99|527.89|530.39|528.29|529.91|527.81|24
1733119790000|2024-12-02 06:09:50|529.98|527.88|529.96|527.86|529.98|527.88|529.96|527.86|10
1733119800000|2024-12-02 06:10:00|529.95|527.85|530.01|527.91|530.01|527.91|529.93|527.83|7
1733119810000|2024-12-02 06:10:10|530.02|527.92|530.29|528.19|530.32|528.22|530.02|527.92|16
1733119820000|2024-12-02 06:10:20|530.3|528.2|530.27|528.17|530.33|528.23|530.27|528.17|12
1733119830000|2024-12-02 06:10:30|530.26|528.16|530.4|528.3|530.4|528.3|530.21|528.11|9
1733119840000|2024-12-02 06:10:40|530.41|528.31|530.35|528.25|530.41|528.31|530.35|528.25|6
1733119850000|2024-12-02 06:10:50|530.34|528.24|530.32|528.22|530.34|528.24|530.32|528.22|5
1733119860000|2024-12-02 06:11:00|530.39|528.29|530.37|528.27|530.57|528.47|530.37|528.27|7
1733119870000|2024-12-02 06:11:10|530.42|528.32|530.42|528.32|530.42|528.32|530.42|528.32|1
1733119880000|2024-12-02 06:11:20|530.41|528.31|530.2|528.1|530.42|528.32|530.2|528.1|14
1733119890000|2024-12-02 06:11:30|530.19|528.09|529.94|527.84|530.19|528.09|529.94|527.84|18
1733119900000|2024-12-02 06:11:40|529.83|527.73|527.99|525.89|529.84|527.74|527.77|525.67|24
1733119910000|2024-12-02 06:11:50|527.98|525.88|527.39|525.29|527.98|525.88|527.39|525.29|22
1733119920000|2024-12-02 06:12:00|527.37|525.27|527.34|525.24|527.37|525.27|527.28|525.18|19
1733119930000|2024-12-02 06:12:10|527.35|525.25|527.31|525.21|527.35|525.25|527.3|525.2|4
1733119940000|2024-12-02 06:12:20|527.3|525.2|527.58|525.48|527.62|525.52|527.3|525.2|17
1733119950000|2024-12-02 06:12:30|527.59|525.49|527.6|525.5|527.62|525.52|527.58|525.48|9
1733119960000|2024-12-02 06:12:40|527.45|525.35|527.45|525.35|527.55|525.45|527.3|525.2|17
1733119970000|2024-12-02 06:12:50|527.46|525.36|527.39|525.29|527.48|525.38|527.39|525.29|12
1733119980000|2024-12-02 06:13:00|527.41|525.31|527.55|525.45|527.55|525.45|527.4|525.3|9
1733119990000|2024-12-02 06:13:10|527.56|525.46|527.57|525.47|527.57|525.47|527.56|525.46|2
1733120000000|2024-12-02 06:13:20|527.56|525.46|527.79|525.69|527.79|525.69|527.56|525.46|11
1733120010000|2024-12-02 06:13:30|527.8|525.7|527.8|525.7|527.81|525.71|527.79|525.69|5
1733120020000|2024-12-02 06:13:40|527.81|525.71|527.84|525.74|527.85|525.75|527.8|525.7|4
1733120030000|2024-12-02 06:13:50|527.85|525.75|527.79|525.69|527.85|525.75|527.76|525.66|6
1733120040000|2024-12-02 06:14:00|527.8|525.7|527.6|525.5|527.8|525.7|527.6|525.5|12
1733120050000|2024-12-02 06:14:10|527.59|525.49|527.35|525.25|527.61|525.51|527.35|525.25|12
1733120060000|2024-12-02 06:14:20|527.36|525.26|527.77|525.67|527.77|525.67|527.36|525.26|19
1733120070000|2024-12-02 06:14:30|527.78|525.68|527.86|525.76|527.86|525.76|527.78|525.68|7
1733120090000|2024-12-02 06:14:50|527.92|525.82|528.01|525.91|528.02|525.92|527.91|525.81|9
1733120100000|2024-12-02 06:15:00|528.02|525.92|528.26|526.16|528.27|526.17|528.02|525.92|10
1733120110000|2024-12-02 06:15:10|528.25|526.15|528.25|526.15|528.25|526.15|528.25|526.15|1
1733120120000|2024-12-02 06:15:20|528.26|526.16|528.5|526.4|528.5|526.4|528.26|526.16|7
1733120130000|2024-12-02 06:15:30|528.56|526.46|528.66|526.56|528.66|526.56|528.56|526.46|10
1733120140000|2024-12-02 06:15:40|528.85|526.75|528.97|526.87|528.98|526.88|528.85|526.75|11
1733120150000|2024-12-02 06:15:50|528.98|526.88|529.29|527.19|529.29|527.19|528.98|526.88|14
1733120160000|2024-12-02 06:16:00|529.3|527.2|529.33|527.23|529.33|527.23|529.3|527.2|7
1733120170000|2024-12-02 06:16:10|529.5|527.4|529.53|527.43|529.53|527.43|529.46|527.36|10
1733120180000|2024-12-02 06:16:20|529.58|527.48|529.98|527.88|529.98|527.88|529.58|527.48|21
1733120190000|2024-12-02 06:16:30|530.05|527.95|530.27|528.17|530.27|528.17|530.04|527.94|13
1733120200000|2024-12-02 06:16:40|530.26|528.16|530.01|527.91|530.26|528.16|530.01|527.91|14
1733120210000|2024-12-02 06:16:50|529.99|527.89|529.92|527.82|529.99|527.89|529.91|527.81|14
1733120220000|2024-12-02 06:17:00|530.02|527.92|530.26|528.16|530.27|528.17|530.02|527.92|6
1733120230000|2024-12-02 06:17:10|530.25|528.15|530.19|528.09|530.25|528.15|530.19|528.09|7
1733120240000|2024-12-02 06:17:20|530.2|528.1|529.9|527.8|530.2|528.1|529.9|527.8|17
1733120250000|2024-12-02 06:17:30|529.91|527.81|529.79|527.69|529.91|527.81|529.79|527.69|10
1733120260000|2024-12-02 06:17:40|529.78|527.68|529.11|527.01|529.78|527.68|529.11|527.01|18
1733120270000|2024-12-02 06:17:50|529.12|527.02|529.34|527.24|529.35|527.25|529.12|527.02|13
1733120280000|2024-12-02 06:18:00|529.35|527.25|529.42|527.32|529.44|527.34|529.35|527.25|9
1733120290000|2024-12-02 06:18:10|529.41|527.31|529.42|527.32|529.42|527.32|529.41|527.31|6
1733120300000|2024-12-02 06:18:20|529.47|527.37|529.53|527.43|529.54|527.44|529.46|527.36|7
1733120310000|2024-12-02 06:18:30|529.54|527.44|529.43|527.33|529.55|527.45|529.42|527.32|9
1733120320000|2024-12-02 06:18:40|529.42|527.32|529.14|527.04|529.42|527.32|529.14|527.04|8
1733120330000|2024-12-02 06:18:50|529.12|527.02|528.94|526.84|529.13|527.03|528.94|526.84|11
1733120340000|2024-12-02 06:19:00|528.93|526.83|528.53|526.43|528.93|526.83|528.53|526.43|23
1733120350000|2024-12-02 06:19:10|528.52|526.42|528.51|526.41|528.54|526.44|528.51|526.41|6
1733120360000|2024-12-02 06:19:20|528.52|526.42|528.15|526.05|528.53|526.43|528.15|526.05|18
1733120370000|2024-12-02 06:19:30|528.14|526.04|528.11|526.01|528.14|526.04|528.11|526.01|4
1733120380000|2024-12-02 06:19:40|528.17|526.07|528.23|526.13|528.24|526.14|528.17|526.07|3
1733120390000|2024-12-02 06:19:50|528.24|526.14|528.3|526.2|528.3|526.2|528.24|526.14|2
1733120400000|2024-12-02 06:20:00|528.36|526.26|528.4|526.3|528.44|526.34|528.35|526.25|10
1733120410000|2024-12-02 06:20:10|528.41|526.31|528.56|526.46|528.56|526.46|528.18|526.08|21
1733120420000|2024-12-02 06:20:20|528.57|526.47|528.54|526.44|528.64|526.54|528.54|526.44|16
1733120430000|2024-12-02 06:20:30|528.53|526.43|528.46|526.36|528.53|526.43|528.46|526.36|5
1733120440000|2024-12-02 06:20:40|528.45|526.35|528.56|526.46|528.63|526.53|528.43|526.33|10
1733120450000|2024-12-02 06:20:50|528.55|526.45|528.54|526.44|528.56|526.46|528.53|526.43|7
1733120460000|2024-12-02 06:21:00|528.55|526.45|528.86|526.76|528.87|526.77|528.55|526.45|9
1733120470000|2024-12-02 06:21:10|528.85|526.75|528.77|526.67|528.85|526.75|528.76|526.66|14
1733120480000|2024-12-02 06:21:20|528.76|526.66|528.24|526.14|528.76|526.66|528.24|526.14|28
1733120490000|2024-12-02 06:21:30|528.23|526.13|528.24|526.14|528.24|526.14|528.22|526.12|6
1733120500000|2024-12-02 06:21:40|528.25|526.15|528.29|526.19|528.29|526.19|528.24|526.14|4
1733120510000|2024-12-02 06:21:50|528.3|526.2|528.39|526.29|528.44|526.34|528.29|526.19|10
1733120520000|2024-12-02 06:22:00|528.4|526.3|528.56|526.46|528.61|526.51|528.4|526.3|15
1733120530000|2024-12-02 06:22:10|528.55|526.45|528.84|526.74|528.84|526.74|528.43|526.33|15
1733120540000|2024-12-02 06:22:20|528.83|526.73|528.58|526.48|528.83|526.73|528.58|526.48|14
1733120550000|2024-12-02 06:22:30|528.57|526.47|528.25|526.15|528.57|526.47|528.25|526.15|18
1733120570000|2024-12-02 06:22:50|528.26|526.16|528.45|526.35|528.46|526.36|528.26|526.16|13
1733120580000|2024-12-02 06:23:00|528.4|526.3|528.23|526.13|528.42|526.32|528.21|526.11|17
1733120590000|2024-12-02 06:23:10|528.22|526.12|527.77|525.67|528.22|526.12|527.77|525.67|24
1733120600000|2024-12-02 06:23:20|527.73|525.63|526.87|524.77|527.73|525.63|526.87|524.77|23
1733120610000|2024-12-02 06:23:30|526.81|524.71|526.61|524.51|526.81|524.71|526.51|524.41|18
1733120620000|2024-12-02 06:23:40|526.62|524.52|526.69|524.59|526.71|524.61|526.62|524.52|7
1733120630000|2024-12-02 06:23:50|526.68|524.58|526.5|524.4|526.68|524.58|526.5|524.4|10
1733120640000|2024-12-02 06:24:00|526.45|524.35|525.95|523.85|526.47|524.37|525.95|523.85|21
1733120650000|2024-12-02 06:24:10|525.94|523.84|525.67|523.57|525.94|523.84|525.67|523.57|17
1733120660000|2024-12-02 06:24:20|525.66|523.56|525.54|523.44|525.66|523.56|525.54|523.44|4
1733120670000|2024-12-02 06:24:30|525.53|523.43|524.99|522.89|525.54|523.44|524.85|522.75|19
1733120680000|2024-12-02 06:24:40|525|522.9|524.96|522.86|525.01|522.91|524.96|522.86|7
1733120690000|2024-12-02 06:24:50|524.97|522.87|524.8|522.7|524.97|522.87|524.8|522.7|13
1733120700000|2024-12-02 06:25:00|524.58|522.48|524.28|522.18|524.58|522.48|524.28|522.18|8
1733120710000|2024-12-02 06:25:10|524.29|522.19|523.87|521.77|524.29|522.19|523.77|521.67|14
1733120720000|2024-12-02 06:25:20|523.88|521.78|524.08|521.98|524.08|521.98|523.88|521.78|20
1733120730000|2024-12-02 06:25:30|524.09|521.99|524.13|522.03|524.13|522.03|524.09|521.99|10
1733120740000|2024-12-02 06:25:40|524.1|522|524.33|522.23|524.34|522.24|524.09|521.99|4
1733120750000|2024-12-02 06:25:50|524.34|522.24|524.38|522.28|524.38|522.28|524.34|522.24|4
1733120760000|2024-12-02 06:26:00|524.37|522.27|524.3|522.2|524.4|522.3|524.29|522.19|10
1733120770000|2024-12-02 06:26:10|524.29|522.19|524.19|522.09|524.29|522.19|524.17|522.07|10
1733120780000|2024-12-02 06:26:20|524.2|522.1|524.91|522.81|524.91|522.81|524.2|522.1|19
1733120790000|2024-12-02 06:26:30|524.92|522.82|525.42|523.32|525.42|523.32|524.92|522.82|29
1733120800000|2024-12-02 06:26:40|525.43|523.33|525.88|523.78|525.88|523.78|525.43|523.33|29
1733120810000|2024-12-02 06:26:50|525.93|523.83|526.35|524.25|526.35|524.25|525.93|523.83|20
1733120820000|2024-12-02 06:27:00|526.44|524.34|526.43|524.33|526.54|524.44|526.43|524.33|11
1733120830000|2024-12-02 06:27:10|526.42|524.32|525.77|523.67|526.42|524.32|525.77|523.67|14
1733120840000|2024-12-02 06:27:20|525.76|523.66|526.31|524.21|526.31|524.21|525.76|523.66|17
1733120850000|2024-12-02 06:27:30|526.32|524.22|526.48|524.38|526.49|524.39|526.32|524.22|18
1733120860000|2024-12-02 06:27:40|526.49|524.39|526.11|524.01|526.49|524.39|526.09|523.99|5
1733120870000|2024-12-02 06:27:50|526.12|524.02|526.3|524.2|526.3|524.2|526.12|524.02|18
1733120880000|2024-12-02 06:28:00|526.31|524.21|526.89|524.79|526.89|524.79|526.31|524.21|20
1733120890000|2024-12-02 06:28:10|526.91|524.81|527.19|525.09|527.24|525.14|526.91|524.81|16
1733120900000|2024-12-02 06:28:20|527.18|525.08|527.19|525.09|527.19|525.09|527.14|525.04|11
1733120910000|2024-12-02 06:28:30|527.2|525.1|527.49|525.39|527.49|525.39|527.2|525.1|19
1733120920000|2024-12-02 06:28:40|527.5|525.4|527.5|525.4|527.5|525.4|527.49|525.39|3
1733120930000|2024-12-02 06:28:50|526.85|524.75|526.82|524.72|526.99|524.89|526.81|524.71|5
1733120940000|2024-12-02 06:29:00|526.83|524.73|526.86|524.76|526.86|524.76|526.81|524.71|8
1733120950000|2024-12-02 06:29:10|526.85|524.75|527.06|524.96|527.06|524.96|526.85|524.75|7
1733120960000|2024-12-02 06:29:20|527.07|524.97|527.1|525|527.11|525.01|527.07|524.97|6
1733120970000|2024-12-02 06:29:30|527.11|525.01|527.15|525.05|527.15|525.05|527.11|525.01|8
1733120980000|2024-12-02 06:29:40|527.14|525.04|527.38|525.28|527.39|525.29|527.14|525.04|13
1733120990000|2024-12-02 06:29:50|527.39|525.29|527.41|525.31|527.41|525.31|527.39|525.29|5
1733121000000|2024-12-02 06:30:00|527.4|525.3|527.25|525.15|527.51|525.41|527.25|525.15|14
1733121010000|2024-12-02 06:30:10|527.27|525.17|527.61|525.51|527.63|525.53|527.27|525.17|17
1733121020000|2024-12-02 06:30:20|527.56|525.46|527.21|525.11|527.56|525.46|527.18|525.08|15
1733121030000|2024-12-02 06:30:30|527.22|525.12|527.36|525.26|527.37|525.27|527.22|525.12|20
1733121040000|2024-12-02 06:30:40|527.37|525.27|527.7|525.6|527.7|525.6|527.37|525.27|13
1733121050000|2024-12-02 06:30:50|527.69|525.59|528.01|525.91|528.01|525.91|527.69|525.59|12
1733121060000|2024-12-02 06:31:00|528.02|525.92|528.22|526.12|528.22|526.12|528.02|525.92|3
1733121070000|2024-12-02 06:31:10|528.23|526.13|528.42|526.32|528.42|526.32|528.23|526.13|13
1733121080000|2024-12-02 06:31:20|528.43|526.33|528.71|526.61|528.75|526.65|528.42|526.32|17
1733121090000|2024-12-02 06:31:30|528.72|526.62|529.03|526.93|529.06|526.96|528.72|526.62|19
1733121100000|2024-12-02 06:31:40|529.04|526.94|529.03|526.93|529.07|526.97|529.02|526.92|7
1733121110000|2024-12-02 06:31:50|529.04|526.94|529.34|527.24|529.34|527.24|529.02|526.92|16
1733121120000|2024-12-02 06:32:00|529.31|527.21|529.37|527.27|529.38|527.28|529.31|527.21|4
1733121130000|2024-12-02 06:32:10|529.21|527.11|529.28|527.18|529.28|527.18|529.21|527.11|7
1733121140000|2024-12-02 06:32:20|529.29|527.19|529.2|527.1|529.29|527.19|529.2|527.1|3
1733121150000|2024-12-02 06:32:30|529.19|527.09|529.2|527.1|529.21|527.11|529.19|527.09|4
1733121160000|2024-12-02 06:32:40|529.19|527.09|529.12|527.02|529.28|527.18|529.12|527.02|9
1733121170000|2024-12-02 06:32:50|529.13|527.03|528.58|526.48|529.14|527.04|528.58|526.48|13
1733121180000|2024-12-02 06:33:00|528.57|526.47|528.56|526.46|528.57|526.47|528.56|526.46|2
1733121190000|2024-12-02 06:33:10|528.55|526.45|528.41|526.31|528.55|526.45|528.39|526.29|5
1733121200000|2024-12-02 06:33:20|528.42|526.32|528.41|526.31|528.47|526.37|528.4|526.3|11
1733121210000|2024-12-02 06:33:30|528.4|526.3|528.29|526.19|528.4|526.3|528.29|526.19|10
1733121220000|2024-12-02 06:33:40|528.24|526.14|527.88|525.78|528.24|526.14|527.87|525.77|15
1733121230000|2024-12-02 06:33:50|527.87|525.77|527.86|525.76|527.88|525.78|527.86|525.76|5
1733121240000|2024-12-02 06:34:00|527.85|525.75|527.97|525.87|527.97|525.87|527.85|525.75|10
1733121250000|2024-12-02 06:34:10|527.96|525.86|527.56|525.46|527.97|525.87|527.56|525.46|11
1733121260000|2024-12-02 06:34:20|527.5|525.4|526.67|524.57|527.5|525.4|526.67|524.57|22
1733121270000|2024-12-02 06:34:30|526.68|524.58|526.89|524.79|526.89|524.79|526.67|524.57|16
1733121280000|2024-12-02 06:34:40|526.9|524.8|527.15|525.05|527.15|525.05|526.9|524.8|11
1733121290000|2024-12-02 06:34:50|527.16|525.06|527.57|525.47|527.58|525.48|527.16|525.06|18
1733121300000|2024-12-02 06:35:00|527.58|525.48|527.56|525.46|527.69|525.59|527.56|525.46|12
1733121310000|2024-12-02 06:35:10|527.38|525.28|527.33|525.23|527.38|525.28|527.32|525.22|6
1733121320000|2024-12-02 06:35:20|527.32|525.22|527.02|524.92|527.32|525.22|527.02|524.92|19
1733121330000|2024-12-02 06:35:30|526.97|524.87|526.92|524.82|526.97|524.87|526.87|524.77|16
1733121340000|2024-12-02 06:35:40|526.91|524.81|526.64|524.54|526.92|524.82|526.63|524.53|9
1733121350000|2024-12-02 06:35:50|526.63|524.53|526.42|524.32|526.63|524.53|526.41|524.31|12
1733121360000|2024-12-02 06:36:00|526.41|524.31|526.17|524.07|526.41|524.31|526.17|524.07|14
1733121370000|2024-12-02 06:36:10|526.16|524.06|526.25|524.15|526.25|524.15|525.99|523.89|21
1733121380000|2024-12-02 06:36:20|526.26|524.16|526.6|524.5|526.6|524.5|526.26|524.16|17
1733121390000|2024-12-02 06:36:30|526.66|524.56|526.98|524.88|526.98|524.88|526.66|524.56|20
1733121400000|2024-12-02 06:36:40|526.99|524.89|527.33|525.23|527.33|525.23|526.99|524.89|20
1733121410000|2024-12-02 06:36:50|527.34|525.24|527.28|525.18|527.35|525.25|527.28|525.18|5
1733121420000|2024-12-02 06:37:00|527.29|525.19|527.24|525.14|527.3|525.2|527.24|525.14|12
1733121430000|2024-12-02 06:37:10|527.12|525.02|527.09|524.99|527.12|525.02|526.85|524.75|22
1733121440000|2024-12-02 06:37:20|527.1|525|527.24|525.14|527.24|525.14|527.1|525|15
1733121450000|2024-12-02 06:37:30|527.37|525.27|527.76|525.66|527.76|525.66|527.37|525.27|22
1733121460000|2024-12-02 06:37:40|527.77|525.67|528.02|525.92|528.04|525.94|527.77|525.67|18
1733121470000|2024-12-02 06:37:50|528.03|525.93|528.08|525.98|528.08|525.98|528.03|525.93|7
1733121480000|2024-12-02 06:38:00|528.09|525.99|528.07|525.97|528.13|526.03|528.07|525.97|7
1733121490000|2024-12-02 06:38:10|527.91|525.81|528.01|525.91|528.01|525.91|527.91|525.81|7
1733121500000|2024-12-02 06:38:20|528.02|525.92|527.96|525.86|528.02|525.92|527.95|525.85|7
1733121510000|2024-12-02 06:38:30|527.97|525.87|528.01|525.91|528.01|525.91|527.97|525.87|5
1733121520000|2024-12-02 06:38:40|528.02|525.92|528.04|525.94|528.05|525.95|528.02|525.92|4
1733121530000|2024-12-02 06:38:50|528.05|525.95|528.19|526.09|528.19|526.09|528.05|525.95|10
1733121540000|2024-12-02 06:39:00|528.2|526.1|528.57|526.47|528.57|526.47|528.2|526.1|12
1733121550000|2024-12-02 06:39:10|528.56|526.46|529.01|526.91|529.01|526.91|528.56|526.46|25
1733121560000|2024-12-02 06:39:20|529.02|526.92|529.69|527.59|529.71|527.61|529.02|526.92|30
1733121570000|2024-12-02 06:39:30|529.7|527.6|529.77|527.67|529.77|527.67|529.7|527.6|8
1733121580000|2024-12-02 06:39:40|529.78|527.68|529.65|527.55|529.78|527.68|529.65|527.55|6
1733121590000|2024-12-02 06:39:50|529.66|527.56|529.63|527.53|529.66|527.56|529.63|527.53|6
1733121600000|2024-12-02 06:40:00|529.59|527.49|529.51|527.41|529.59|527.49|529.51|527.41|6
1733121610000|2024-12-02 06:40:10|529.52|527.42|529.31|527.21|529.54|527.44|529.31|527.21|11
1733121620000|2024-12-02 06:40:20|529.3|527.2|528.93|526.83|529.3|527.2|528.93|526.83|9
1733121630000|2024-12-02 06:40:30|528.92|526.82|529.35|527.25|529.35|527.25|528.92|526.82|15
1733121640000|2024-12-02 06:40:40|529.36|527.26|529.7|527.6|529.7|527.6|529.36|527.26|23
1733121650000|2024-12-02 06:40:50|529.71|527.61|529.81|527.71|529.81|527.71|529.71|527.61|13
1733121660000|2024-12-02 06:41:00|529.82|527.72|529.94|527.84|529.94|527.84|529.82|527.72|8
1733121670000|2024-12-02 06:41:10|529.95|527.85|530.2|528.1|530.2|528.1|529.95|527.85|16
1733121680000|2024-12-02 06:41:20|530.21|528.11|530.26|528.16|530.26|528.16|530.21|528.11|8
1733121690000|2024-12-02 06:41:30|530.27|528.17|530.31|528.21|530.31|528.21|530.27|528.17|7
1733121700000|2024-12-02 06:41:40|530.3|528.2|530.12|528.02|530.31|528.21|530.09|527.99|11
1733121710000|2024-12-02 06:41:50|530.11|528.01|530.03|527.93|530.11|528.01|530|527.9|9
1733121720000|2024-12-02 06:42:00|530.02|527.92|529.95|527.85|530.05|527.95|529.95|527.85|6
1733121730000|2024-12-02 06:42:10|529.96|527.86|529.94|527.84|529.96|527.86|529.89|527.79|9
1733121740000|2024-12-02 06:42:20|529.95|527.85|529.99|527.89|529.99|527.89|529.95|527.85|5
1733121750000|2024-12-02 06:42:30|530|527.9|530.18|528.08|530.18|528.08|530|527.9|10
1733121760000|2024-12-02 06:42:40|530.19|528.09|530.01|527.91|530.22|528.12|530.01|527.91|8
1733121770000|2024-12-02 06:42:50|530.02|527.92|530.04|527.94|530.04|527.94|530.01|527.91|7
1733121780000|2024-12-02 06:43:00|530.05|527.95|529.82|527.72|530.05|527.95|529.82|527.72|13
1733121790000|2024-12-02 06:43:10|529.81|527.71|529.83|527.73|529.83|527.73|529.81|527.71|3
1733121800000|2024-12-02 06:43:20|529.84|527.74|529.68|527.58|529.85|527.75|529.66|527.56|6
1733121810000|2024-12-02 06:43:30|529.67|527.57|529.23|527.13|529.69|527.59|529.23|527.13|11
1733121820000|2024-12-02 06:43:40|529.22|527.12|529.24|527.14|529.24|527.14|529.22|527.12|5
1733121830000|2024-12-02 06:43:50|529.25|527.15|529.24|527.14|529.27|527.17|529.24|527.14|7
1733121840000|2024-12-02 06:44:00|529.19|527.09|528.81|526.71|529.19|527.09|528.8|526.7|12
1733121850000|2024-12-02 06:44:10|528.82|526.72|528.96|526.86|528.96|526.86|528.82|526.72|8
1733121860000|2024-12-02 06:44:20|528.97|526.87|528.98|526.88|528.99|526.89|528.97|526.87|6
1733121870000|2024-12-02 06:44:30|528.97|526.87|528.96|526.86|528.97|526.87|528.91|526.81|9
1733121880000|2024-12-02 06:44:40|528.97|526.87|529.51|527.41|529.51|527.41|528.97|526.87|21
1733121890000|2024-12-02 06:44:50|529.52|527.42|529.56|527.46|529.56|527.46|529.52|527.42|7
1733121900000|2024-12-02 06:45:00|529.57|527.47|529.36|527.26|529.58|527.48|529.36|527.26|8
1733121910000|2024-12-02 06:45:10|529.35|527.25|529.75|527.65|529.75|527.65|529.34|527.24|19
1733121920000|2024-12-02 06:45:20|529.76|527.66|530.05|527.95|530.05|527.95|529.76|527.66|18
1733121930000|2024-12-02 06:45:30|530.06|527.96|530.16|528.06|530.16|528.06|530.06|527.96|12
1733121940000|2024-12-02 06:45:40|530.17|528.07|529.59|527.49|530.17|528.07|529.59|527.49|9
1733121950000|2024-12-02 06:45:50|529.6|527.5|529.53|527.43|529.6|527.5|529.49|527.39|7
1733121960000|2024-12-02 06:46:00|529.54|527.44|529.61|527.51|529.61|527.51|529.54|527.44|12
1733121970000|2024-12-02 06:46:10|529.72|527.62|530.04|527.94|530.04|527.94|529.72|527.62|23
1733121980000|2024-12-02 06:46:20|530.05|527.95|530.03|527.93|530.09|527.99|530.03|527.93|8
1733121990000|2024-12-02 06:46:30|530.04|527.94|530|527.9|530.04|527.94|529.97|527.87|9
1733122000000|2024-12-02 06:46:40|530.01|527.91|529.88|527.78|530.05|527.95|529.87|527.77|16
1733122010000|2024-12-02 06:46:50|529.89|527.79|529.93|527.83|529.93|527.83|529.89|527.79|10
1733122020000|2024-12-02 06:47:00|529.94|527.84|530.33|528.23|530.33|528.23|529.94|527.84|22
1733122030000|2024-12-02 06:47:10|530.4|528.3|530.68|528.58|530.73|528.63|530.4|528.3|18
1733122040000|2024-12-02 06:47:20|530.69|528.59|530.76|528.66|530.76|528.66|530.69|528.59|8
1733122050000|2024-12-02 06:47:30|530.77|528.67|531.04|528.94|531.04|528.94|530.77|528.67|17
1733122060000|2024-12-02 06:47:40|531.05|528.95|531.41|529.31|531.43|529.33|531.05|528.95|11
1733122070000|2024-12-02 06:47:50|531.42|529.32|531.45|529.35|531.62|529.52|531.41|529.31|15
1733122080000|2024-12-02 06:48:00|531.24|529.14|531.28|529.18|531.28|529.18|531.24|529.14|6
1733122090000|2024-12-02 06:48:10|531.29|529.19|531.35|529.25|531.35|529.25|531.19|529.09|14
1733122100000|2024-12-02 06:48:20|531.34|529.24|531.44|529.34|531.44|529.34|531.33|529.23|13
1733122110000|2024-12-02 06:48:30|531.45|529.35|531.63|529.53|531.63|529.53|531.45|529.35|15
1733122120000|2024-12-02 06:48:40|531.64|529.54|531.49|529.39|531.65|529.55|531.46|529.36|7
1733122130000|2024-12-02 06:48:50|531.5|529.4|531.59|529.49|531.59|529.49|531.5|529.4|11
1733122140000|2024-12-02 06:49:00|531.6|529.5|531.71|529.61|531.71|529.61|531.6|529.5|13
1733122150000|2024-12-02 06:49:10|531.7|529.6|531.7|529.6|531.7|529.6|531.7|529.6|1
1733122160000|2024-12-02 06:49:20|531.76|529.66|531.83|529.73|531.85|529.75|531.76|529.66|13
1733122170000|2024-12-02 06:49:30|531.63|529.53|531.54|529.44|531.68|529.58|531.54|529.44|12
1733122180000|2024-12-02 06:49:40|531.55|529.45|531.63|529.53|531.63|529.53|531.55|529.45|9
1733122190000|2024-12-02 06:49:50|531.64|529.54|531.69|529.59|531.69|529.59|531.64|529.54|6
1733122200000|2024-12-02 06:50:00|531.7|529.6|532.04|529.94|532.04|529.94|531.7|529.6|13
1733122210000|2024-12-02 06:50:10|532.12|530.02|532.16|530.06|532.16|530.06|532.12|530.02|10
1733122220000|2024-12-02 06:50:20|532.17|530.07|532.38|530.28|532.38|530.28|532.17|530.07|17
1733122230000|2024-12-02 06:50:30|532.34|530.24|532.25|530.15|532.41|530.31|532.23|530.13|8
1733122240000|2024-12-02 06:50:40|532.26|530.16|532.28|530.18|532.28|530.18|532.26|530.16|3
1733122250000|2024-12-02 06:50:50|532.27|530.17|532.37|530.27|532.37|530.27|532.27|530.17|8
1733122260000|2024-12-02 06:51:00|532.38|530.28|532.42|530.32|532.42|530.32|532.38|530.28|8
1733122270000|2024-12-02 06:51:10|532.43|530.33|532.64|530.54|532.64|530.54|532.43|530.33|4
1733122280000|2024-12-02 06:51:20|532.65|530.55|532.72|530.62|532.72|530.62|532.65|530.55|8
1733122290000|2024-12-02 06:51:30|532.73|530.63|532.71|530.61|532.74|530.64|532.69|530.59|5
1733122300000|2024-12-02 06:51:40|532.61|530.51|532.52|530.42|532.61|530.51|532.52|530.42|3
1733122310000|2024-12-02 06:51:50|532.51|530.41|532.49|530.39|532.51|530.41|532.48|530.38|7
1733122320000|2024-12-02 06:52:00|532.5|530.4|532.59|530.49|532.59|530.49|532.5|530.4|10
1733122330000|2024-12-02 06:52:10|532.58|530.48|532.63|530.53|532.63|530.53|532.58|530.48|9
1733122340000|2024-12-02 06:52:20|532.5|530.4|532.57|530.47|532.57|530.47|532.49|530.39|10
1733122350000|2024-12-02 06:52:30|532.58|530.48|532.53|530.43|532.6|530.5|532.53|530.43|9
1733122360000|2024-12-02 06:52:40|532.54|530.44|532.48|530.38|532.55|530.45|532.48|530.38|6
1733122370000|2024-12-02 06:52:50|532.47|530.37|532.14|530.04|532.47|530.37|532.14|530.04|13
1733122380000|2024-12-02 06:53:00|532.13|530.03|532.17|530.07|532.17|530.07|532.08|529.98|15
1733122390000|2024-12-02 06:53:10|532.12|530.02|531.75|529.65|532.13|530.03|531.7|529.6|17
1733122400000|2024-12-02 06:53:20|531.76|529.66|531.95|529.85|531.95|529.85|531.76|529.66|19
1733122410000|2024-12-02 06:53:30|531.96|529.86|531.72|529.62|532.03|529.93|531.72|529.62|16
1733122420000|2024-12-02 06:53:40|531.73|529.63|531.74|529.64|531.79|529.69|531.73|529.63|11
1733122430000|2024-12-02 06:53:50|531.75|529.65|531.78|529.68|531.83|529.73|531.75|529.65|12
1733122440000|2024-12-02 06:54:00|531.72|529.62|531.77|529.67|531.77|529.67|531.72|529.62|6
1733122450000|2024-12-02 06:54:10|531.78|529.68|532.25|530.15|532.25|530.15|531.78|529.68|19
1733122460000|2024-12-02 06:54:20|532.24|530.14|532.21|530.11|532.25|530.15|532.2|530.1|10
1733122470000|2024-12-02 06:54:30|532.22|530.12|532.16|530.06|532.22|530.12|532.16|530.06|7
1733122480000|2024-12-02 06:54:40|532.17|530.07|532.04|529.94|532.17|530.07|531.97|529.87|14
1733122490000|2024-12-02 06:54:50|532.05|529.95|532.12|530.02|532.12|530.02|532.05|529.95|11
1733122500000|2024-12-02 06:55:00|532.13|530.03|532.17|530.07|532.17|530.07|532.13|530.03|7
1733122510000|2024-12-02 06:55:10|532.21|530.11|532.07|529.97|532.21|530.11|532.05|529.95|5
1733122520000|2024-12-02 06:55:20|532.08|529.98|532.14|530.04|532.15|530.05|532.08|529.98|9
1733122530000|2024-12-02 06:55:30|532.15|530.05|532.48|530.38|532.48|530.38|532.15|530.05|22
1733122540000|2024-12-02 06:55:40|532.49|530.39|532.7|530.6|532.7|530.6|532.49|530.39|19
1733122550000|2024-12-02 06:55:50|532.71|530.61|532.73|530.63|532.73|530.63|532.71|530.61|3
1733122560000|2024-12-02 06:56:00|532.75|530.65|532.61|530.51|532.75|530.65|532.57|530.47|8
1733122570000|2024-12-02 06:56:10|532.62|530.52|532.56|530.46|532.63|530.53|532.45|530.35|13
1733122580000|2024-12-02 06:56:20|532.51|530.41|532.44|530.34|532.51|530.41|532.34|530.24|12
1733122590000|2024-12-02 06:56:30|532.45|530.35|532.44|530.34|532.53|530.43|532.42|530.32|13
1733122600000|2024-12-02 06:56:40|532.45|530.35|532.27|530.17|532.46|530.36|532.27|530.17|8
1733122610000|2024-12-02 06:56:50|532.26|530.16|531.83|529.73|532.27|530.17|531.83|529.73|13
1733122620000|2024-12-02 06:57:00|531.8|529.7|531.66|529.56|531.8|529.7|531.61|529.51|23
1733122630000|2024-12-02 06:57:10|531.67|529.57|531.61|529.51|531.72|529.62|531.6|529.5|13
1733122640000|2024-12-02 06:57:20|531.62|529.52|531.57|529.47|531.62|529.52|531.57|529.47|7
1733122650000|2024-12-02 06:57:30|531.5|529.4|531.32|529.22|531.51|529.41|531.28|529.18|12
1733122660000|2024-12-02 06:57:40|531.34|529.24|531.3|529.2|531.5|529.4|531.3|529.2|23
1733122670000|2024-12-02 06:57:50|531.13|529.03|531.3|529.2|531.3|529.2|531.13|529.03|11
1733122680000|2024-12-02 06:58:00|531.31|529.21|531.36|529.26|531.37|529.27|531.31|529.21|11
1733122690000|2024-12-02 06:58:10|531.37|529.27|531.17|529.07|531.37|529.27|531.16|529.06|9
1733122700000|2024-12-02 06:58:20|531.15|529.05|531.06|528.96|531.18|529.08|531.05|528.95|17
1733122710000|2024-12-02 06:58:30|531.07|528.97|530.99|528.89|531.08|528.98|530.99|528.89|13
1733122720000|2024-12-02 06:58:40|530.98|528.88|531.02|528.92|531.06|528.96|530.98|528.88|15
1733122730000|2024-12-02 06:58:50|531.01|528.91|531.01|528.91|531.01|528.91|530.99|528.89|6
1733122740000|2024-12-02 06:59:00|531|528.9|530.96|528.86|531.01|528.91|530.96|528.86|7
1733122750000|2024-12-02 06:59:10|530.97|528.87|530.93|528.83|530.97|528.87|530.9|528.8|9
1733122760000|2024-12-02 06:59:20|530.94|528.84|530.99|528.89|530.99|528.89|530.94|528.84|6
1733122770000|2024-12-02 06:59:30|531|528.9|530.97|528.87|531.02|528.92|530.95|528.85|10
1733122780000|2024-12-02 06:59:40|530.98|528.88|531.3|529.2|531.3|529.2|530.98|528.88|14
1733122790000|2024-12-02 06:59:50|531.31|529.21|531.34|529.24|531.34|529.24|531.31|529.21|8
1733122800000|2024-12-02 07:00:00|531.33|529.23|531.25|529.15|531.4|529.3|531.2|529.1|12
1733122810000|2024-12-02 07:00:10|531.2|529.1|531.37|529.27|531.37|529.27|531.2|529.1|18
1733122820000|2024-12-02 07:00:20|531.38|529.28|531.41|529.31|531.41|529.31|531.37|529.27|8
1733122830000|2024-12-02 07:00:30|531.4|529.3|531.23|529.13|531.44|529.34|531.17|529.07|15
1733122840000|2024-12-02 07:00:40|531.24|529.14|531.19|529.09|531.24|529.14|530.92|528.82|25
1733122850000|2024-12-02 07:00:50|531.2|529.1|531.16|529.06|531.2|529.1|531.07|528.97|12
1733122860000|2024-12-02 07:01:00|531.17|529.07|531.13|529.03|531.22|529.12|531.09|528.99|25
1733122870000|2024-12-02 07:01:10|531.09|528.99|531.32|529.22|531.32|529.22|530.96|528.86|21
1733122880000|2024-12-02 07:01:20|531.27|529.17|531.23|529.13|531.37|529.27|531.21|529.11|22
1733122890000|2024-12-02 07:01:30|531.24|529.14|531.26|529.16|531.3|529.2|531.22|529.12|15
1733122900000|2024-12-02 07:01:40|531.28|529.18|531.53|529.43|531.53|529.43|531.28|529.18|24
1733122910000|2024-12-02 07:01:50|531.54|529.44|531.81|529.71|531.81|529.71|531.54|529.44|18
1733122920000|2024-12-02 07:02:00|531.82|529.72|532.24|530.14|532.25|530.15|531.82|529.72|24
1733122930000|2024-12-02 07:02:10|532.25|530.15|532.25|530.15|532.26|530.16|532.19|530.09|7
1733122940000|2024-12-02 07:02:20|532.24|530.14|531.88|529.78|532.24|530.14|531.88|529.78|15
1733122950000|2024-12-02 07:02:30|531.87|529.77|531.91|529.81|531.91|529.81|531.85|529.75|9
1733122960000|2024-12-02 07:02:40|531.92|529.82|531.97|529.87|531.98|529.88|531.91|529.81|10
1733122970000|2024-12-02 07:02:50|532.12|530.02|532.21|530.11|532.21|530.11|532.12|530.02|19
1733122980000|2024-12-02 07:03:00|532.01|529.91|532.17|530.07|532.17|530.07|532.01|529.91|21
1733122990000|2024-12-02 07:03:10|532.18|530.08|532.26|530.16|532.38|530.28|532.11|530.01|25
1733123000000|2024-12-02 07:03:20|532.28|530.18|532.36|530.26|532.36|530.26|532.28|530.18|14
1733123010000|2024-12-02 07:03:30|532.37|530.27|532.23|530.13|532.37|530.27|532.21|530.11|7
1733123020000|2024-12-02 07:03:40|532.24|530.14|532.18|530.08|532.25|530.15|532.18|530.08|6
1733123030000|2024-12-02 07:03:50|532.19|530.09|532.22|530.12|532.23|530.13|532.19|530.09|9
1733123040000|2024-12-02 07:04:00|532.21|530.11|532.18|530.08|532.21|530.11|532.09|529.99|17
1733123050000|2024-12-02 07:04:10|532.16|530.06|532.17|530.07|532.29|530.19|532.16|530.06|12
1733123060000|2024-12-02 07:04:20|532.18|530.08|532.24|530.14|532.25|530.15|532.18|530.08|9
1733123070000|2024-12-02 07:04:30|532.23|530.13|532.13|530.03|532.24|530.14|532.13|530.03|5
1733123080000|2024-12-02 07:04:40|532.12|530.02|531.94|529.84|532.12|530.02|531.92|529.82|15
1733123090000|2024-12-02 07:04:50|531.95|529.85|531.96|529.86|531.96|529.86|531.94|529.84|4
1733123100000|2024-12-02 07:05:00|531.97|529.87|531.7|529.6|531.97|529.87|531.66|529.56|13
1733123110000|2024-12-02 07:05:10|531.71|529.61|531.95|529.85|531.95|529.85|531.71|529.61|22
1733123120000|2024-12-02 07:05:20|531.94|529.84|532.21|530.11|532.21|530.11|531.94|529.84|17
1733123130000|2024-12-02 07:05:30|532.22|530.12|532.5|530.4|532.53|530.43|532.22|530.12|20
1733123140000|2024-12-02 07:05:40|532.51|530.41|532.71|530.61|532.71|530.61|532.43|530.33|14
1733123150000|2024-12-02 07:05:50|532.72|530.62|532.86|530.76|532.86|530.76|532.72|530.62|20
1733123160000|2024-12-02 07:06:00|532.87|530.77|532.82|530.72|532.87|530.77|532.71|530.61|18
1733123170000|2024-12-02 07:06:10|532.83|530.73|532.63|530.53|532.86|530.76|532.59|530.49|17
1733123180000|2024-12-02 07:06:20|532.64|530.54|532.65|530.55|532.65|530.55|532.63|530.53|4
1733123190000|2024-12-02 07:06:30|532.66|530.56|532.72|530.62|532.77|530.67|532.66|530.56|11
1733123200000|2024-12-02 07:06:40|532.73|530.63|532.54|530.44|532.73|530.63|532.53|530.43|13
1733123210000|2024-12-02 07:06:50|532.55|530.45|532.6|530.5|532.6|530.5|532.55|530.45|8
1733123220000|2024-12-02 07:07:00|532.61|530.51|532.63|530.53|532.63|530.53|532.6|530.5|8
1733123230000|2024-12-02 07:07:10|532.65|530.55|532.58|530.48|532.73|530.63|532.52|530.42|20
1733123240000|2024-12-02 07:07:20|532.63|530.53|532.91|530.81|532.95|530.85|532.63|530.53|23
1733123250000|2024-12-02 07:07:30|532.92|530.82|532.85|530.75|532.92|530.82|532.82|530.72|7
1733123260000|2024-12-02 07:07:40|532.86|530.76|533.25|531.15|533.25|531.15|532.86|530.76|20
1733123270000|2024-12-02 07:07:50|533.26|531.16|533.38|531.28|533.38|531.28|533.26|531.16|13
1733123280000|2024-12-02 07:08:00|533.39|531.29|533.59|531.49|533.7|531.6|533.39|531.29|13
1733123290000|2024-12-02 07:08:10|533.6|531.5|533.55|531.45|533.63|531.53|533.5|531.4|12
1733123300000|2024-12-02 07:08:20|533.56|531.46|533.63|531.53|533.63|531.53|533.56|531.46|7
1733123310000|2024-12-02 07:08:30|533.64|531.54|533.74|531.64|533.74|531.64|533.64|531.54|11
1733123320000|2024-12-02 07:08:40|533.75|531.65|533.74|531.64|533.75|531.65|533.7|531.6|7
1733123330000|2024-12-02 07:08:50|533.71|531.61|533.57|531.47|533.72|531.62|533.46|531.36|13
1733123340000|2024-12-02 07:09:00|533.58|531.48|533.58|531.48|533.58|531.48|533.57|531.47|3
1733123350000|2024-12-02 07:09:10|533.59|531.49|533.77|531.67|533.77|531.67|533.59|531.49|13
1733123360000|2024-12-02 07:09:20|533.89|531.79|533.98|531.88|533.98|531.88|533.89|531.79|10
1733123370000|2024-12-02 07:09:30|533.99|531.89|534.06|531.96|534.06|531.96|533.99|531.89|13
1733123380000|2024-12-02 07:09:40|534.07|531.97|534.21|532.11|534.21|532.11|534.07|531.97|5
1733123390000|2024-12-02 07:09:50|534.22|532.12|534.27|532.17|534.27|532.17|534.22|532.12|6
1733123400000|2024-12-02 07:10:00|534.28|532.18|534.16|532.06|534.45|532.35|534.15|532.05|14
1733123410000|2024-12-02 07:10:10|534.09|531.99|534.05|531.95|534.09|531.99|533.98|531.88|10
1733123420000|2024-12-02 07:10:20|534.06|531.96|534.06|531.96|534.07|531.97|534.01|531.91|5
1733123430000|2024-12-02 07:10:30|533.94|531.84|533.97|531.87|533.97|531.87|533.94|531.84|4
1733123440000|2024-12-02 07:10:40|533.98|531.88|534|531.9|534|531.9|533.98|531.88|3
1733123450000|2024-12-02 07:10:50|534.01|531.91|533.93|531.83|534.01|531.91|533.92|531.82|6
1733123460000|2024-12-02 07:11:00|533.94|531.84|533.89|531.79|533.96|531.86|533.89|531.79|7
1733123470000|2024-12-02 07:11:10|533.9|531.8|533.88|531.78|533.91|531.81|533.88|531.78|3
1733123480000|2024-12-02 07:11:20|533.89|531.79|533.94|531.84|533.94|531.84|533.89|531.79|8
1733123490000|2024-12-02 07:11:30|533.95|531.85|533.97|531.87|534.02|531.92|533.95|531.85|9
1733123500000|2024-12-02 07:11:40|533.98|531.88|533.85|531.75|533.98|531.88|533.84|531.74|7
1733123510000|2024-12-02 07:11:50|533.77|531.67|532.78|530.68|533.79|531.69|532.73|530.63|23
1733123520000|2024-12-02 07:12:00|532.79|530.69|532.91|530.81|532.91|530.81|532.79|530.69|15
1733123530000|2024-12-02 07:12:10|533.14|531.04|533.15|531.05|533.15|531.05|533.08|530.98|11
1733123540000|2024-12-02 07:12:20|533.17|531.07|533.06|530.96|533.2|531.1|533.05|530.95|9
1733123550000|2024-12-02 07:12:30|533.07|530.97|533.27|531.17|533.27|531.17|533.07|530.97|27
1733123560000|2024-12-02 07:12:40|533.23|531.13|533.27|531.17|533.27|531.17|533.23|531.13|9
1733123570000|2024-12-02 07:12:50|533.28|531.18|533.47|531.37|533.47|531.37|533.28|531.18|9
1733123580000|2024-12-02 07:13:00|533.48|531.38|533.47|531.37|533.49|531.39|533.43|531.33|9
1733123590000|2024-12-02 07:13:10|533.61|531.51|533.95|531.85|533.95|531.85|533.61|531.51|15
1733123600000|2024-12-02 07:13:20|533.96|531.86|533.92|531.82|533.97|531.87|533.92|531.82|6
1733123610000|2024-12-02 07:13:30|533.93|531.83|533.7|531.6|533.93|531.83|533.7|531.6|4
1733123620000|2024-12-02 07:13:40|533.71|531.61|533.73|531.63|533.74|531.64|533.71|531.61|7
1733123630000|2024-12-02 07:13:50|533.74|531.64|533.7|531.6|533.75|531.65|533.7|531.6|3
1733123640000|2024-12-02 07:14:00|533.58|531.48|533.58|531.48|533.58|531.48|533.57|531.47|5
1733123650000|2024-12-02 07:14:10|533.57|531.47|533.42|531.32|533.57|531.47|533.42|531.32|6
1733123660000|2024-12-02 07:14:20|533.35|531.25|532.63|530.53|533.35|531.25|532.63|530.53|14
1733123670000|2024-12-02 07:14:30|532.57|530.47|532.16|530.06|532.57|530.47|532.12|530.02|15
1733123680000|2024-12-02 07:14:40|532.17|530.07|532.3|530.2|532.3|530.2|532.17|530.07|11
1733123690000|2024-12-02 07:14:50|532.31|530.21|532.32|530.22|532.33|530.23|532.31|530.21|5
1733123700000|2024-12-02 07:15:00|532.33|530.23|532.36|530.26|532.36|530.26|532.33|530.23|6
1733123710000|2024-12-02 07:15:10|532.37|530.27|532.14|530.04|532.38|530.28|532.13|530.03|7
1733123720000|2024-12-02 07:15:20|532.13|530.03|531.96|529.86|532.13|530.03|531.96|529.86|9
1733123730000|2024-12-02 07:15:30|531.97|529.87|531.99|529.89|531.99|529.89|531.97|529.87|11
1733123740000|2024-12-02 07:15:40|532|529.9|531.77|529.67|532.01|529.91|531.77|529.67|9
1733123750000|2024-12-02 07:15:50|531.76|529.66|531.72|529.62|531.8|529.7|531.68|529.58|14
1733123760000|2024-12-02 07:16:00|531.73|529.63|531.25|529.15|531.73|529.63|531.25|529.15|12
1733123770000|2024-12-02 07:16:10|531.29|529.19|531|528.9|531.3|529.2|530.99|528.89|13
1733123780000|2024-12-02 07:16:20|530.95|528.85|530.97|528.87|530.99|528.89|530.95|528.85|8
1733123790000|2024-12-02 07:16:30|530.98|528.88|530.9|528.8|530.99|528.89|530.89|528.79|7
1733123800000|2024-12-02 07:16:40|530.74|528.64|530.77|528.67|530.77|528.67|530.74|528.64|4
1733123810000|2024-12-02 07:16:50|530.78|528.68|530.81|528.71|530.81|528.71|530.78|528.68|5
1733123820000|2024-12-02 07:17:00|530.82|528.72|530.8|528.7|530.84|528.74|530.77|528.67|8
1733123830000|2024-12-02 07:17:10|530.71|528.61|530.7|528.6|530.71|528.61|530.67|528.57|7
1733123840000|2024-12-02 07:17:20|530.66|528.56|530.51|528.41|530.67|528.57|530.51|528.41|11
1733123850000|2024-12-02 07:17:30|530.5|528.4|530.47|528.37|530.5|528.4|530.47|528.37|4
1733123860000|2024-12-02 07:17:40|530.46|528.36|530.25|528.15|530.47|528.37|530.24|528.14|6
1733123870000|2024-12-02 07:17:50|530.24|528.14|530.2|528.1|530.25|528.15|530.2|528.1|14
1733123880000|2024-12-02 07:18:00|530.05|527.95|529.53|527.43|530.05|527.95|529.53|527.43|15
1733123890000|2024-12-02 07:18:10|529.47|527.37|529.23|527.13|529.48|527.38|529.23|527.13|7
1733123900000|2024-12-02 07:18:20|529.22|527.12|528.93|526.83|529.22|527.12|528.92|526.82|17
1733123910000|2024-12-02 07:18:30|528.91|526.81|528.75|526.65|528.92|526.82|528.75|526.65|13
1733123920000|2024-12-02 07:18:40|528.76|526.66|528.65|526.55|528.78|526.68|528.55|526.45|17
1733123930000|2024-12-02 07:18:50|528.66|526.56|528.66|526.56|528.71|526.61|528.65|526.55|13
1733123940000|2024-12-02 07:19:00|528.67|526.57|528.59|526.49|528.68|526.58|528.59|526.49|9
1733123950000|2024-12-02 07:19:10|528.6|526.5|528.68|526.58|528.68|526.58|528.6|526.5|8
1733123960000|2024-12-02 07:19:20|528.96|526.86|529.07|526.97|529.09|526.99|528.96|526.86|16
1733123970000|2024-12-02 07:19:30|529.01|526.91|528.97|526.87|529.02|526.92|528.94|526.84|16
1733123980000|2024-12-02 07:19:40|528.98|526.88|528.88|526.78|528.99|526.89|528.88|526.78|5
1733123990000|2024-12-02 07:19:50|528.87|526.77|528.76|526.66|528.88|526.78|528.76|526.66|11
1733124000000|2024-12-02 07:20:00|528.77|526.67|528.76|526.66|528.77|526.67|528.71|526.61|12
1733124010000|2024-12-02 07:20:10|528.78|526.68|528.99|526.89|528.99|526.89|528.7|526.6|20
1733124020000|2024-12-02 07:20:20|528.98|526.88|528.67|526.57|528.98|526.88|528.67|526.57|12
1733124030000|2024-12-02 07:20:30|528.64|526.54|528.21|526.11|528.64|526.54|528.2|526.1|19
1733124040000|2024-12-02 07:20:40|528.2|526.1|527.98|525.88|528.2|526.1|527.94|525.84|15
1733124050000|2024-12-02 07:20:50|527.99|525.89|527.99|525.89|528.04|525.94|527.97|525.87|13
1733124060000|2024-12-02 07:21:00|527.93|525.83|527.88|525.78|527.93|525.83|527.87|525.77|11
1733124070000|2024-12-02 07:21:10|527.89|525.79|527.51|525.41|527.9|525.8|527.51|525.41|19
1733124080000|2024-12-02 07:21:20|527.46|525.36|527.4|525.3|527.48|525.38|527.38|525.28|10
1733124090000|2024-12-02 07:21:30|527.41|525.31|527.36|525.26|527.41|525.31|527.35|525.25|9
1733124100000|2024-12-02 07:21:40|527.37|525.27|527.43|525.33|527.46|525.36|527.35|525.25|18
1733124110000|2024-12-02 07:21:50|527.44|525.34|527.43|525.33|527.45|525.35|527.42|525.32|7
1733124120000|2024-12-02 07:22:00|527.44|525.34|527.45|525.35|527.47|525.37|527.38|525.28|14
1733124130000|2024-12-02 07:22:10|527.64|525.54|527.89|525.79|527.89|525.79|527.64|525.54|22
1733124140000|2024-12-02 07:22:20|527.82|525.72|527.35|525.25|527.82|525.72|527.31|525.21|14
1733124150000|2024-12-02 07:22:30|527.3|525.2|526.61|524.51|527.3|525.2|526.59|524.49|6
1733124160000|2024-12-02 07:22:40|526.62|524.52|526.58|524.48|526.65|524.55|526.51|524.41|16
1733124170000|2024-12-02 07:22:50|526.59|524.49|526.71|524.61|526.71|524.61|526.57|524.47|15
1733124180000|2024-12-02 07:23:00|526.72|524.62|526.64|524.54|526.73|524.63|526.51|524.41|20
1733124190000|2024-12-02 07:23:10|526.63|524.53|526.59|524.49|526.68|524.58|526.59|524.49|14
1733124200000|2024-12-02 07:23:20|526.6|524.5|526.29|524.19|526.62|524.52|526.23|524.13|18
1733124210000|2024-12-02 07:23:30|526.31|524.21|526.37|524.27|526.37|524.27|526.18|524.08|26
1733124220000|2024-12-02 07:23:40|526.38|524.28|526.43|524.33|526.58|524.48|526.38|524.28|11
1733124230000|2024-12-02 07:23:50|526.34|524.24|525.04|522.94|526.35|524.25|525.04|522.94|24
1733124240000|2024-12-02 07:24:00|525.05|522.95|524.84|522.74|525.06|522.96|524.84|522.74|14
1733124250000|2024-12-02 07:24:10|524.52|522.42|524.3|522.2|524.52|522.42|524.28|522.18|12
1733124260000|2024-12-02 07:24:20|524.31|522.21|524.17|522.07|524.31|522.21|524.17|522.07|13
1733124270000|2024-12-02 07:24:30|524.18|522.08|524.21|522.11|524.21|522.11|524.18|522.08|9
1733124280000|2024-12-02 07:24:40|524.15|522.05|523.98|521.88|524.16|522.06|523.96|521.86|17
1733124290000|2024-12-02 07:24:50|523.97|521.87|523.96|521.86|524|521.9|523.95|521.85|13
1733124300000|2024-12-02 07:25:00|523.95|521.85|523.91|521.81|523.97|521.87|523.91|521.81|11
1733124310000|2024-12-02 07:25:10|523.87|521.77|523.93|521.83|523.93|521.83|523.62|521.52|18
1733124320000|2024-12-02 07:25:20|523.95|521.85|524.83|522.73|524.83|522.73|523.95|521.85|26
1733124330000|2024-12-02 07:25:30|524.84|522.74|525.04|522.94|525.04|522.94|524.84|522.74|10
1733124340000|2024-12-02 07:25:40|525.05|522.95|524.57|522.47|525.11|523.01|524.53|522.43|23
1733124350000|2024-12-02 07:25:50|524.58|522.48|524.74|522.64|524.74|522.64|524.58|522.48|18
1733124360000|2024-12-02 07:26:00|524.75|522.65|524.2|522.1|524.78|522.68|524.2|522.1|20
1733124370000|2024-12-02 07:26:10|524.19|522.09|524|521.9|524.19|522.09|524|521.9|13
1733124380000|2024-12-02 07:26:20|523.99|521.89|524.44|522.34|524.44|522.34|523.96|521.86|24
1733124390000|2024-12-02 07:26:30|524.45|522.35|524.98|522.88|524.98|522.88|524.45|522.35|24
1733124400000|2024-12-02 07:26:40|524.99|522.89|525.4|523.3|525.4|523.3|524.99|522.89|20
1733124410000|2024-12-02 07:26:50|525.41|523.31|525.69|523.59|525.69|523.59|525.4|523.3|14
1733124420000|2024-12-02 07:27:00|525.7|523.6|525.58|523.48|525.72|523.62|525.57|523.47|11
1733124430000|2024-12-02 07:27:10|525.57|523.47|525.82|523.72|525.82|523.72|525.56|523.46|9
1733124440000|2024-12-02 07:27:20|525.83|523.73|525.72|523.62|525.87|523.77|525.72|523.62|17
1733124450000|2024-12-02 07:27:30|525.71|523.61|525.43|523.33|525.83|523.73|525.43|523.33|13
1733124460000|2024-12-02 07:27:40|525.42|523.32|524.74|522.64|525.42|523.32|524.71|522.61|14
1733124470000|2024-12-02 07:27:50|524.75|522.65|524.81|522.71|524.82|522.72|524.75|522.65|18
1733124480000|2024-12-02 07:28:00|524.82|522.72|525.08|522.98|525.1|523|524.77|522.67|19
1733124490000|2024-12-02 07:28:10|525.07|522.97|524.96|522.86|525.07|522.97|524.87|522.77|13
1733124500000|2024-12-02 07:28:20|524.97|522.87|523.97|521.87|524.98|522.88|523.83|521.73|22
1733124510000|2024-12-02 07:28:30|523.96|521.86|523.23|521.13|523.96|521.86|523.23|521.13|12
1733124520000|2024-12-02 07:28:40|523.24|521.14|523.32|521.22|523.33|521.23|523.24|521.14|11
1733124530000|2024-12-02 07:28:50|523.31|521.21|523.09|520.99|523.31|521.21|523.09|520.99|13
1733124540000|2024-12-02 07:29:00|523.12|521.02|522.99|520.89|523.12|521.02|522.99|520.89|9
1733124550000|2024-12-02 07:29:10|523|520.9|523.33|521.23|523.33|521.23|523|520.9|24
1733124560000|2024-12-02 07:29:20|523.34|521.24|523.86|521.76|523.86|521.76|523.34|521.24|30
1733124570000|2024-12-02 07:29:30|523.87|521.77|524.28|522.18|524.29|522.19|523.87|521.77|23
1733124580000|2024-12-02 07:29:40|524.27|522.17|524.18|522.08|524.28|522.18|524.17|522.07|11
1733124590000|2024-12-02 07:29:50|524.17|522.07|524.49|522.39|524.49|522.39|524.17|522.07|7
1733124600000|2024-12-02 07:30:00|524.54|522.44|524.67|522.57|524.72|522.62|524.54|522.44|13
1733124610000|2024-12-02 07:30:10|524.66|522.56|524.62|522.52|524.66|522.56|524.6|522.5|9
1733124620000|2024-12-02 07:30:20|524.63|522.53|524.86|522.76|524.88|522.78|524.63|522.53|20
1733124630000|2024-12-02 07:30:30|524.85|522.75|524.72|522.62|524.86|522.76|524.71|522.61|8
1733124640000|2024-12-02 07:30:40|524.71|522.61|524.36|522.26|524.71|522.61|524.35|522.25|7
1733124650000|2024-12-02 07:30:50|524.35|522.25|524.28|522.18|524.35|522.25|524.28|522.18|6
1733124660000|2024-12-02 07:31:00|524.27|522.17|524.12|522.02|524.27|522.17|524.12|522.02|8
1733124670000|2024-12-02 07:31:10|524.02|521.92|523.48|521.38|524.02|521.92|523.35|521.25|19
1733124680000|2024-12-02 07:31:20|523.49|521.39|524.15|522.05|524.15|522.05|523.49|521.39|21
1733124690000|2024-12-02 07:31:30|524.16|522.06|524.81|522.71|524.84|522.74|524.16|522.06|20
1733124700000|2024-12-02 07:31:40|524.8|522.7|524.78|522.68|524.8|522.7|524.78|522.68|3
1733124710000|2024-12-02 07:31:50|524.79|522.69|524.82|522.72|524.82|522.72|524.78|522.68|5
1733124720000|2024-12-02 07:32:00|524.69|522.59|523.99|521.89|524.7|522.6|523.96|521.86|19
1733124730000|2024-12-02 07:32:10|524|521.9|524.21|522.11|524.26|522.16|524|521.9|19
1733124740000|2024-12-02 07:32:20|524.22|522.12|524.78|522.68|524.78|522.68|524.22|522.12|23
1733124750000|2024-12-02 07:32:30|524.79|522.69|524.87|522.77|524.87|522.77|524.79|522.69|11
1733124760000|2024-12-02 07:32:40|524.95|522.85|525.17|523.07|525.17|523.07|524.93|522.83|12
1733124770000|2024-12-02 07:32:50|525.18|523.08|525.34|523.24|525.53|523.43|525.18|523.08|23
1733124780000|2024-12-02 07:33:00|525.33|523.23|525.18|523.08|525.35|523.25|525.14|523.04|14
1733124790000|2024-12-02 07:33:10|525.19|523.09|525.82|523.72|525.82|523.72|525.19|523.09|19
1733124800000|2024-12-02 07:33:20|525.8|523.7|525.78|523.68|525.82|523.72|525.78|523.68|15
1733124810000|2024-12-02 07:33:30|525.8|523.7|525.99|523.89|526.01|523.91|525.8|523.7|13
1733124820000|2024-12-02 07:33:40|525.98|523.88|525.98|523.88|526|523.9|525.97|523.87|6
1733124830000|2024-12-02 07:33:50|525.99|523.89|525.92|523.82|525.99|523.89|525.87|523.77|6
1733124840000|2024-12-02 07:34:00|525.73|523.63|525.87|523.77|525.87|523.77|525.71|523.61|17
1733124850000|2024-12-02 07:34:10|525.88|523.78|525.8|523.7|525.88|523.78|525.8|523.7|11
1733124860000|2024-12-02 07:34:20|525.75|523.65|525.41|523.31|525.76|523.66|525.41|523.31|24
1733124870000|2024-12-02 07:34:30|525.4|523.3|526.2|524.1|526.25|524.15|525.34|523.24|14
1733124880000|2024-12-02 07:34:40|526.19|524.09|525.9|523.8|526.19|524.09|525.9|523.8|6
1733124890000|2024-12-02 07:34:50|525.89|523.79|525.23|523.13|525.89|523.79|525.23|523.13|17
1733124900000|2024-12-02 07:35:00|525.22|523.12|524.42|522.32|525.22|523.12|524.42|522.32|21
1733124910000|2024-12-02 07:35:10|524.43|522.33|525.2|523.1|525.22|523.12|524.43|522.33|16
1733124920000|2024-12-02 07:35:20|525.22|523.12|524.98|522.88|525.22|523.12|524.95|522.85|17
1733124930000|2024-12-02 07:35:30|524.97|522.87|524.41|522.31|524.97|522.87|524.41|522.31|22
1733124940000|2024-12-02 07:35:40|524.4|522.3|524.15|522.05|524.4|522.3|524.15|522.05|14
1733124950000|2024-12-02 07:35:50|524.16|522.06|524.22|522.12|524.23|522.13|524.16|522.06|5
1733124960000|2024-12-02 07:36:00|524.37|522.27|524.38|522.28|524.38|522.28|524.14|522.04|21
1733124970000|2024-12-02 07:36:10|524.39|522.29|524.57|522.47|524.57|522.47|524.39|522.29|13
1733124980000|2024-12-02 07:36:20|524.56|522.46|524.29|522.19|524.56|522.46|524.29|522.19|11
1733124990000|2024-12-02 07:36:30|524.28|522.18|523.81|521.71|524.29|522.19|523.81|521.71|13
1733125000000|2024-12-02 07:36:40|523.82|521.72|523.68|521.58|523.85|521.75|523.68|521.58|20
1733125010000|2024-12-02 07:36:50|523.67|521.57|523.38|521.28|523.67|521.57|523.37|521.27|15
1733125020000|2024-12-02 07:37:00|523.37|521.27|523.3|521.2|523.37|521.27|523.27|521.17|12
1733125030000|2024-12-02 07:37:10|523.29|521.19|522.92|520.82|523.29|521.19|522.92|520.82|10
1733125040000|2024-12-02 07:37:20|522.93|520.83|522.89|520.79|522.93|520.83|522.89|520.79|4
1733125050000|2024-12-02 07:37:30|522.88|520.78|522.8|520.7|522.88|520.78|522.77|520.67|14
1733125060000|2024-12-02 07:37:40|522.81|520.71|522.8|520.7|522.81|520.71|522.8|520.7|4
1733125070000|2024-12-02 07:37:50|522.81|520.71|523.23|521.13|523.23|521.13|522.81|520.71|11
1733125080000|2024-12-02 07:38:00|523.24|521.14|523.68|521.58|523.79|521.69|523.24|521.14|23
1733125090000|2024-12-02 07:38:10|523.69|521.59|524.17|522.07|524.17|522.07|523.69|521.59|15
1733125100000|2024-12-02 07:38:20|524.16|522.06|524.06|521.96|524.16|522.06|524.02|521.92|9
1733125110000|2024-12-02 07:38:30|524.07|521.97|524.29|522.19|524.31|522.21|524.06|521.96|13
1733125120000|2024-12-02 07:38:40|524.4|522.3|524.74|522.64|524.74|522.64|524.4|522.3|19
1733125130000|2024-12-02 07:38:50|524.75|522.65|524.78|522.68|524.81|522.71|524.75|522.65|13
1733125140000|2024-12-02 07:39:00|524.89|522.79|524.87|522.77|524.89|522.79|524.87|522.77|2
1733125150000|2024-12-02 07:39:10|524.56|522.46|524.59|522.49|524.6|522.5|524.56|522.46|7
1733125160000|2024-12-02 07:39:20|524.6|522.5|524.6|522.5|524.6|522.5|524.59|522.49|3
1733125170000|2024-12-02 07:39:30|524.62|522.52|524.63|522.53|524.63|522.53|524.62|522.52|2
1733125180000|2024-12-02 07:39:40|524.64|522.54|524.7|522.6|524.71|522.61|524.64|522.54|5
1733125190000|2024-12-02 07:39:50|524.71|522.61|524.92|522.82|524.92|522.82|524.71|522.61|5
1733125200000|2024-12-02 07:40:00|524.93|522.83|525.02|522.92|525.02|522.92|524.93|522.83|8
1733125210000|2024-12-02 07:40:10|525.01|522.91|525.54|523.44|525.56|523.46|525.01|522.91|19
1733125220000|2024-12-02 07:40:20|525.55|523.45|525.56|523.46|525.58|523.48|525.55|523.45|10
1733125230000|2024-12-02 07:40:30|525.51|523.41|525.36|523.26|525.51|523.41|525.33|523.23|10
1733125240000|2024-12-02 07:40:40|525.37|523.27|525.3|523.2|525.37|523.27|525.3|523.2|4
1733125250000|2024-12-02 07:40:50|525.29|523.19|525.3|523.2|525.3|523.2|525.28|523.18|4
1733125260000|2024-12-02 07:41:00|525.36|523.26|525.86|523.76|525.86|523.76|525.36|523.26|23
1733125270000|2024-12-02 07:41:10|525.87|523.77|526.39|524.29|526.39|524.29|525.87|523.77|15
1733125280000|2024-12-02 07:41:20|526.4|524.3|526.47|524.37|526.48|524.38|526.4|524.3|17
1733125290000|2024-12-02 07:41:30|526.48|524.38|526.89|524.79|526.9|524.8|526.48|524.38|18
1733125300000|2024-12-02 07:41:40|526.9|524.8|526.92|524.82|526.93|524.83|526.9|524.8|11
1733125310000|2024-12-02 07:41:50|526.93|524.83|526.98|524.88|526.98|524.88|526.93|524.83|8
1733125320000|2024-12-02 07:42:00|526.97|524.87|526.68|524.58|526.98|524.88|526.67|524.57|10
1733125330000|2024-12-02 07:42:10|526.67|524.57|526.69|524.59|526.7|524.6|526.67|524.57|10
1733125340000|2024-12-02 07:42:20|526.68|524.58|526.81|524.71|526.83|524.73|526.68|524.58|4
1733125350000|2024-12-02 07:42:30|526.8|524.7|526.77|524.67|526.83|524.73|526.77|524.67|9
1733125360000|2024-12-02 07:42:40|526.76|524.66|526.73|524.63|526.77|524.67|526.72|524.62|7
1733125370000|2024-12-02 07:42:50|526.8|524.7|526.75|524.65|526.8|524.7|526.75|524.65|8
1733125380000|2024-12-02 07:43:00|526.74|524.64|526.49|524.39|526.74|524.64|526.4|524.3|11
1733125390000|2024-12-02 07:43:10|526.51|524.41|527.06|524.96|527.06|524.96|526.5|524.4|21
1733125400000|2024-12-02 07:43:20|527.07|524.97|526.79|524.69|527.07|524.97|526.79|524.69|11
1733125410000|2024-12-02 07:43:30|526.78|524.68|526.7|524.6|526.78|524.68|526.7|524.6|7
1733125420000|2024-12-02 07:43:40|526.71|524.61|526.62|524.52|526.71|524.61|526.62|524.52|5
1733125430000|2024-12-02 07:43:50|526.64|524.54|526.69|524.59|526.7|524.6|526.64|524.54|5
1733125440000|2024-12-02 07:44:00|526.7|524.6|526.79|524.69|526.79|524.69|526.69|524.59|5
1733125450000|2024-12-02 07:44:10|526.84|524.74|526.91|524.81|526.92|524.82|526.84|524.74|3
1733125460000|2024-12-02 07:44:20|526.85|524.75|526.71|524.61|526.85|524.75|526.69|524.59|7
1733125470000|2024-12-02 07:44:30|526.72|524.62|526.72|524.62|526.74|524.64|526.72|524.62|7
1733125480000|2024-12-02 07:44:40|526.78|524.68|526.82|524.72|526.84|524.74|526.78|524.68|6
1733125490000|2024-12-02 07:44:50|526.81|524.71|526.75|524.65|526.81|524.71|526.75|524.65|5
1733125500000|2024-12-02 07:45:00|526.74|524.64|526.66|524.56|526.74|524.64|526.63|524.53|10
1733125510000|2024-12-02 07:45:10|526.67|524.57|526.61|524.51|526.67|524.57|526.61|524.51|3
1733125520000|2024-12-02 07:45:20|526.69|524.59|526.69|524.59|526.69|524.59|526.68|524.58|3
1733125530000|2024-12-02 07:45:30|526.74|524.64|526.91|524.81|526.93|524.83|526.74|524.64|8
1733125540000|2024-12-02 07:45:40|526.9|524.8|527.08|524.98|527.08|524.98|526.9|524.8|11
1733125550000|2024-12-02 07:45:50|527.09|524.99|527.14|525.04|527.14|525.04|527.09|524.99|6
1733125560000|2024-12-02 07:46:00|527.15|525.05|527.34|525.24|527.34|525.24|527.15|525.05|9
1733125570000|2024-12-02 07:46:10|527.35|525.25|527.56|525.46|527.56|525.46|527.35|525.25|15
1733125580000|2024-12-02 07:46:20|527.57|525.47|527.67|525.57|527.68|525.58|527.56|525.46|10
1733125590000|2024-12-02 07:46:30|527.68|525.58|527.81|525.71|527.81|525.71|527.67|525.57|8
1733125610000|2024-12-02 07:46:50|527.8|525.7|527.45|525.35|527.81|525.71|527.44|525.34|16
1733125620000|2024-12-02 07:47:00|527.43|525.33|527.14|525.04|527.43|525.33|527.14|525.04|15
1733125630000|2024-12-02 07:47:10|527.13|525.03|526.75|524.65|527.13|525.03|526.72|524.62|11
1733125640000|2024-12-02 07:47:20|526.76|524.66|526.71|524.61|526.77|524.67|526.71|524.61|10
1733125650000|2024-12-02 07:47:30|526.72|524.62|526.76|524.66|526.76|524.66|526.72|524.62|5
1733125660000|2024-12-02 07:47:40|526.77|524.67|526.84|524.74|526.85|524.75|526.77|524.67|8
1733125670000|2024-12-02 07:47:50|526.83|524.73|526.66|524.56|526.83|524.73|526.65|524.55|6
1733125680000|2024-12-02 07:48:00|526.6|524.5|526.49|524.39|526.6|524.5|526.49|524.39|11
1733125690000|2024-12-02 07:48:10|526.48|524.38|526.47|524.37|526.49|524.39|526.47|524.37|4
1733125700000|2024-12-02 07:48:20|526.46|524.36|526.35|524.25|526.57|524.47|526.23|524.13|8
1733125710000|2024-12-02 07:48:30|526.34|524.24|526.52|524.42|526.52|524.42|526.34|524.24|9
1733125720000|2024-12-02 07:48:40|526.58|524.48|526.65|524.55|526.65|524.55|526.57|524.47|3
1733125730000|2024-12-02 07:48:50|526.66|524.56|526.77|524.67|526.77|524.67|526.66|524.56|8
1733125740000|2024-12-02 07:49:00|526.87|524.77|527.16|525.06|527.2|525.1|526.82|524.72|15
1733125750000|2024-12-02 07:49:10|527.17|525.07|527.31|525.21|527.37|525.27|527.17|525.07|12
1733125760000|2024-12-02 07:49:20|527.3|525.2|527.27|525.17|527.3|525.2|527.27|525.17|6
1733125770000|2024-12-02 07:49:30|527.26|525.16|527.4|525.3|527.4|525.3|527.26|525.16|7
1733125780000|2024-12-02 07:49:40|527.39|525.29|527.47|525.37|527.48|525.38|527.39|525.29|7
1733125790000|2024-12-02 07:49:50|527.48|525.38|527.48|525.38|527.48|525.38|527.48|525.38|1
1733125800000|2024-12-02 07:50:00|527.53|525.43|527.45|525.35|527.53|525.43|527.39|525.29|11
1733125810000|2024-12-02 07:50:10|527.46|525.36|527.57|525.47|527.57|525.47|527.46|525.36|4
1733125820000|2024-12-02 07:50:20|527.59|525.49|527.74|525.64|527.74|525.64|527.58|525.48|13
1733125830000|2024-12-02 07:50:30|527.75|525.65|527.8|525.7|527.8|525.7|527.75|525.65|4
1733125840000|2024-12-02 07:50:40|527.81|525.71|527.79|525.69|527.81|525.71|527.79|525.69|3
1733125850000|2024-12-02 07:50:50|527.8|525.7|527.87|525.77|527.87|525.77|527.8|525.7|3
1733125860000|2024-12-02 07:51:00|527.95|525.85|528.09|525.99|528.12|526.02|527.95|525.85|13
1733125870000|2024-12-02 07:51:10|528.19|526.09|528.74|526.64|528.83|526.73|528.19|526.09|5
1733125880000|2024-12-02 07:51:20|528.73|526.63|528.73|526.63|528.75|526.65|528.72|526.62|5
1733125890000|2024-12-02 07:51:30|528.81|526.71|528.77|526.67|528.81|526.71|528.77|526.67|5
1733125900000|2024-12-02 07:51:40|528.72|526.62|528.47|526.37|528.73|526.63|528.47|526.37|9
1733125910000|2024-12-02 07:51:50|528.46|526.36|528.5|526.4|528.53|526.43|528.36|526.26|17
1733125920000|2024-12-02 07:52:00|528.51|526.41|528.51|526.41|528.52|526.42|528.51|526.41|3
1733125930000|2024-12-02 07:52:10|528.56|526.46|528.39|526.29|528.63|526.53|528.39|526.29|11
1733125940000|2024-12-02 07:52:20|528.4|526.3|528.41|526.31|528.42|526.32|528.4|526.3|4
1733125950000|2024-12-02 07:52:30|528.42|526.32|528.38|526.28|528.42|526.32|528.38|526.28|9
1733125960000|2024-12-02 07:52:40|528.39|526.29|528.32|526.22|528.39|526.29|528.3|526.2|7
1733125970000|2024-12-02 07:52:50|528.47|526.37|528.43|526.33|528.47|526.37|528.43|526.33|5
1733125980000|2024-12-02 07:53:00|528.42|526.32|528.4|526.3|528.42|526.32|528.4|526.3|3
1733125990000|2024-12-02 07:53:10|528.41|526.31|528.29|526.19|528.41|526.31|528.29|526.19|11
1733126000000|2024-12-02 07:53:20|528.28|526.18|528.16|526.06|528.31|526.21|528.16|526.06|11
1733126010000|2024-12-02 07:53:30|528.15|526.05|527.83|525.73|528.15|526.05|527.83|525.73|12
1733126020000|2024-12-02 07:53:40|527.9|525.8|527.64|525.54|527.9|525.8|527.64|525.54|11
1733126030000|2024-12-02 07:53:50|527.65|525.55|527.49|525.39|527.65|525.55|527.49|525.39|11
1733126040000|2024-12-02 07:54:00|527.5|525.4|527.41|525.31|527.52|525.42|527.4|525.3|10
1733126050000|2024-12-02 07:54:10|527.4|525.3|527.17|525.07|527.4|525.3|527.12|525.02|17
1733126060000|2024-12-02 07:54:20|527.16|525.06|526.89|524.79|527.16|525.06|526.89|524.79|10
1733126070000|2024-12-02 07:54:30|526.88|524.78|526.87|524.77|526.88|524.78|526.87|524.77|2
1733126080000|2024-12-02 07:54:40|526.86|524.76|526.85|524.75|526.87|524.77|526.85|524.75|3
1733126090000|2024-12-02 07:54:50|526.86|524.76|527.06|524.96|527.07|524.97|526.86|524.76|6
1733126100000|2024-12-02 07:55:00|527.07|524.97|527.13|525.03|527.13|525.03|527.07|524.97|4
1733126110000|2024-12-02 07:55:10|527.19|525.09|527.49|525.39|527.5|525.4|527.18|525.08|12
1733126120000|2024-12-02 07:55:20|527.5|525.4|527.37|525.27|527.5|525.4|527.37|525.27|8
1733126130000|2024-12-02 07:55:30|527.38|525.28|527.38|525.28|527.39|525.29|527.37|525.27|4
1733126140000|2024-12-02 07:55:40|527.37|525.27|527.38|525.28|527.39|525.29|527.37|525.27|5
1733126150000|2024-12-02 07:55:50|527.39|525.29|527.3|525.2|527.39|525.29|527.3|525.2|7
1733126160000|2024-12-02 07:56:00|527.29|525.19|527.18|525.08|527.29|525.19|527.18|525.08|6
1733126170000|2024-12-02 07:56:10|527.19|525.09|527.25|525.15|527.25|525.15|527.19|525.09|10
1733126180000|2024-12-02 07:56:20|527.26|525.16|527.42|525.32|527.42|525.32|527.26|525.16|11
1733126190000|2024-12-02 07:56:30|527.43|525.33|527.47|525.37|527.47|525.37|527.43|525.33|7
1733126200000|2024-12-02 07:56:40|527.56|525.46|527.68|525.58|527.68|525.58|527.55|525.45|9
1733126210000|2024-12-02 07:56:50|527.69|525.59|527.61|525.51|527.7|525.6|527.61|525.51|11
1733126220000|2024-12-02 07:57:00|527.62|525.52|527.59|525.49|527.63|525.53|527.59|525.49|5
1733126230000|2024-12-02 07:57:10|527.58|525.48|527.51|525.41|527.58|525.48|527.49|525.39|7
1733126240000|2024-12-02 07:57:20|527.52|525.42|527.51|525.41|527.52|525.42|527.47|525.37|6
1733126250000|2024-12-02 07:57:30|527.52|525.42|527.58|525.48|527.58|525.48|527.52|525.42|7
1733126260000|2024-12-02 07:57:40|527.5|525.4|527.27|525.17|527.5|525.4|527.21|525.11|11
1733126270000|2024-12-02 07:57:50|527.26|525.16|527.05|524.95|527.26|525.16|527.05|524.95|7
1733126280000|2024-12-02 07:58:00|527.06|524.96|526.77|524.67|527.06|524.96|526.75|524.65|19
1733126290000|2024-12-02 07:58:10|526.78|524.68|526.63|524.53|526.78|524.68|526.59|524.49|11
1733126300000|2024-12-02 07:58:20|526.64|524.54|526.53|524.43|526.64|524.54|526.53|524.43|11
1733126310000|2024-12-02 07:58:30|526.54|524.44|526.56|524.46|526.56|524.46|526.53|524.43|5
1733126320000|2024-12-02 07:58:40|526.55|524.45|526.6|524.5|526.6|524.5|526.55|524.45|6
1733126330000|2024-12-02 07:58:50|526.61|524.51|526.52|524.42|526.63|524.53|526.45|524.35|10
1733126340000|2024-12-02 07:59:00|526.53|524.43|526.53|524.43|526.53|524.43|526.53|524.43|1
1733126350000|2024-12-02 07:59:10|526.54|524.44|526.66|524.56|526.66|524.56|526.54|524.44|5
1733126360000|2024-12-02 07:59:20|526.67|524.57|526.72|524.62|526.72|524.62|526.67|524.57|8
1733126370000|2024-12-02 07:59:30|526.73|524.63|526.87|524.77|526.87|524.77|526.73|524.63|5
1733126380000|2024-12-02 07:59:40|526.88|524.78|526.99|524.89|526.99|524.89|526.88|524.78|8
1733126390000|2024-12-02 07:59:50|527|524.9|527.01|524.91|527.02|524.92|527|524.9|6
1733126400000|2024-12-02 08:00:00|527.02|524.92|527.1|525|527.1|525|527.02|524.92|14
1733126410000|2024-12-02 08:00:10|527.05|524.95|526.82|524.72|527.05|524.95|526.82|524.72|8
1733126420000|2024-12-02 08:00:20|526.81|524.71|526.01|523.91|526.81|524.71|526.01|523.91|26
1733126430000|2024-12-02 08:00:30|525.98|523.88|525.73|523.63|525.98|523.88|525.72|523.62|16
1733126440000|2024-12-02 08:00:40|525.6|523.5|525.64|523.54|525.64|523.54|525.6|523.5|5
1733126450000|2024-12-02 08:00:50|525.65|523.55|525.78|523.68|525.78|523.68|525.65|523.55|11
1733126460000|2024-12-02 08:01:00|525.79|523.69|525.86|523.76|525.86|523.76|525.79|523.69|8
1733126470000|2024-12-02 08:01:10|525.85|523.75|525.63|523.53|525.85|523.75|525.63|523.53|11
1733126480000|2024-12-02 08:01:20|525.62|523.52|525.2|523.1|525.62|523.52|525.2|523.1|19
1733126490000|2024-12-02 08:01:30|525.17|523.07|525.03|522.93|525.17|523.07|525.02|522.92|7
1733126500000|2024-12-02 08:01:40|525.04|522.94|525.71|523.61|525.71|523.61|525.04|522.94|22
1733126510000|2024-12-02 08:01:50|525.73|523.63|526.97|524.87|526.97|524.87|525.73|523.63|33
1733126520000|2024-12-02 08:02:00|526.98|524.88|526.94|524.84|527.07|524.97|526.93|524.83|17
1733126530000|2024-12-02 08:02:10|526.93|524.83|526.3|524.2|526.94|524.84|526.24|524.14|16
1733126540000|2024-12-02 08:02:20|526.26|524.16|525.86|523.76|526.26|524.16|525.86|523.76|16
1733126550000|2024-12-02 08:02:30|525.87|523.77|525.98|523.88|525.98|523.88|525.87|523.77|9
1733126560000|2024-12-02 08:02:40|525.99|523.89|525.49|523.39|525.99|523.89|525.45|523.35|9
1733126570000|2024-12-02 08:02:50|525.5|523.4|525.66|523.56|525.66|523.56|525.5|523.4|19
1733126580000|2024-12-02 08:03:00|525.67|523.57|525.6|523.5|525.69|523.59|525.59|523.49|10
1733126590000|2024-12-02 08:03:10|525.59|523.49|525.7|523.6|525.7|523.6|525.59|523.49|8
1733126600000|2024-12-02 08:03:20|525.8|523.7|526.2|524.1|526.2|524.1|525.8|523.7|22
1733126610000|2024-12-02 08:03:30|526.21|524.11|526.63|524.53|526.63|524.53|526.21|524.11|23
1733126620000|2024-12-02 08:03:40|526.65|524.55|527.05|524.95|527.05|524.95|526.63|524.53|20
1733126630000|2024-12-02 08:03:50|527.16|525.06|527.51|525.41|527.51|525.41|527.16|525.06|15
1733126640000|2024-12-02 08:04:00|527.56|525.46|527.63|525.53|527.63|525.53|527.56|525.46|14
1733126650000|2024-12-02 08:04:10|527.64|525.54|527.7|525.6|527.7|525.6|527.63|525.53|9
1733126660000|2024-12-02 08:04:20|527.71|525.61|527.31|525.21|527.74|525.64|527.3|525.2|13
1733126670000|2024-12-02 08:04:30|527.32|525.22|527.36|525.26|527.36|525.26|527.32|525.22|7
1733126680000|2024-12-02 08:04:40|527.37|525.27|527.15|525.05|527.38|525.28|527.15|525.05|8
1733126690000|2024-12-02 08:04:50|527.14|525.04|527.16|525.06|527.16|525.06|526.98|524.88|17
1733126700000|2024-12-02 08:05:00|527.15|525.05|527.98|525.88|527.99|525.89|527.15|525.05|21
1733126710000|2024-12-02 08:05:10|527.93|525.83|527.58|525.48|527.93|525.83|527.58|525.48|8
1733126720000|2024-12-02 08:05:20|527.59|525.49|527.23|525.13|527.59|525.49|527.22|525.12|12
1733126730000|2024-12-02 08:05:30|527.24|525.14|526.56|524.46|527.25|525.15|526.54|524.44|16
1733126740000|2024-12-02 08:05:40|526.57|524.47|526.92|524.82|526.94|524.84|526.57|524.47|19
1733126750000|2024-12-02 08:05:50|526.93|524.83|527.07|524.97|527.07|524.97|526.93|524.83|17
1733126760000|2024-12-02 08:06:00|527.08|524.98|527.37|525.27|527.37|525.27|527.08|524.98|17
1733126770000|2024-12-02 08:06:10|527.38|525.28|527.61|525.51|527.61|525.51|527.38|525.28|22
1733126780000|2024-12-02 08:06:20|527.62|525.52|527.8|525.7|527.94|525.84|527.62|525.52|22
1733126790000|2024-12-02 08:06:30|527.81|525.71|527.78|525.68|527.82|525.72|527.78|525.68|11
1733126800000|2024-12-02 08:06:40|527.67|525.57|526.68|524.58|527.67|525.57|526.68|524.58|14
1733126810000|2024-12-02 08:06:50|526.67|524.57|526.35|524.25|526.67|524.57|526.32|524.22|9
1733126820000|2024-12-02 08:07:00|526.36|524.26|526.42|524.32|526.43|524.33|526.33|524.23|12
1733126830000|2024-12-02 08:07:10|526.48|524.38|526.75|524.65|526.86|524.76|526.48|524.38|25
1733126840000|2024-12-02 08:07:20|526.76|524.66|526.76|524.66|526.79|524.69|526.76|524.66|7
1733126850000|2024-12-02 08:07:30|526.77|524.67|526.87|524.77|526.88|524.78|526.77|524.67|8
1733126860000|2024-12-02 08:07:40|526.86|524.76|526.68|524.58|526.86|524.76|526.68|524.58|11
1733126870000|2024-12-02 08:07:50|526.69|524.59|526.69|524.59|526.69|524.59|526.68|524.58|3
1733126880000|2024-12-02 08:08:00|526.7|524.6|526.55|524.45|526.77|524.67|526.55|524.45|17
1733126890000|2024-12-02 08:08:10|526.54|524.44|526.6|524.5|526.6|524.5|526.54|524.44|9
1733126900000|2024-12-02 08:08:20|526.58|524.48|526.87|524.77|526.87|524.77|526.57|524.47|15
1733126910000|2024-12-02 08:08:30|526.88|524.78|527.53|525.43|527.53|525.43|526.88|524.78|29
1733126920000|2024-12-02 08:08:40|527.54|525.44|527.6|525.5|527.67|525.57|527.54|525.44|10
1733126930000|2024-12-02 08:08:50|527.61|525.51|527.89|525.79|527.89|525.79|527.61|525.51|18
1733126940000|2024-12-02 08:09:00|527.9|525.8|528.01|525.91|528.01|525.91|527.9|525.8|12
1733126950000|2024-12-02 08:09:10|528.02|525.92|528.45|526.35|528.45|526.35|528.02|525.92|19
1733126960000|2024-12-02 08:09:20|528.44|526.34|528.82|526.72|528.83|526.73|528.44|526.34|17
1733126970000|2024-12-02 08:09:30|528.83|526.73|528.9|526.8|528.92|526.82|528.83|526.73|11
1733126980000|2024-12-02 08:09:40|528.91|526.81|528.83|526.73|528.91|526.81|528.83|526.73|5
1733126990000|2024-12-02 08:09:50|528.82|526.72|528.73|526.63|528.82|526.72|528.68|526.58|7
1733127000000|2024-12-02 08:10:00|528.72|526.62|528.91|526.81|528.92|526.82|528.72|526.62|8
1733127010000|2024-12-02 08:10:10|528.81|526.71|528.78|526.68|528.81|526.71|528.78|526.68|3
1733127020000|2024-12-02 08:10:20|528.77|526.67|528.67|526.57|528.77|526.67|528.67|526.57|8
1733127030000|2024-12-02 08:10:30|528.74|526.64|528.74|526.64|528.75|526.65|528.74|526.64|3
1733127040000|2024-12-02 08:10:40|528.83|526.73|529.03|526.93|529.04|526.94|528.83|526.73|11
1733127050000|2024-12-02 08:10:50|529.04|526.94|529.08|526.98|529.09|526.99|529.04|526.94|9
1733127060000|2024-12-02 08:11:00|529.11|527.01|529.64|527.54|529.64|527.54|529.1|527|15
1733127070000|2024-12-02 08:11:10|529.66|527.56|530.06|527.96|530.06|527.96|529.66|527.56|22
1733127080000|2024-12-02 08:11:20|530.07|527.97|530.19|528.09|530.19|528.09|530.07|527.97|9
1733127090000|2024-12-02 08:11:30|530.13|528.03|530.45|528.35|530.47|528.37|530.11|528.01|8
1733127100000|2024-12-02 08:11:40|530.44|528.34|530.61|528.51|530.61|528.51|530.29|528.19|19
1733127110000|2024-12-02 08:11:50|530.59|528.49|531.64|529.54|531.79|529.69|530.59|528.49|21
1733127120000|2024-12-02 08:12:00|531.63|529.53|530.9|528.8|531.63|529.53|530.87|528.77|25
1733127130000|2024-12-02 08:12:10|530.89|528.79|530.73|528.63|530.89|528.79|530.67|528.57|12
1733127140000|2024-12-02 08:12:20|530.72|528.62|530.72|528.62|530.72|528.62|530.71|528.61|3
1733127150000|2024-12-02 08:12:30|530.73|528.63|530.58|528.48|530.79|528.69|530.58|528.48|10
1733127160000|2024-12-02 08:12:40|530.57|528.47|530.3|528.2|530.57|528.47|530.3|528.2|14
1733127170000|2024-12-02 08:12:50|530.29|528.19|530.21|528.11|530.29|528.19|530.21|528.11|9
1733127180000|2024-12-02 08:13:00|530.22|528.12|530.16|528.06|530.22|528.12|530.09|527.99|12
1733127190000|2024-12-02 08:13:10|530.08|527.98|529.8|527.7|530.08|527.98|529.8|527.7|13
1733127200000|2024-12-02 08:13:20|529.79|527.69|529.69|527.59|529.79|527.69|529.69|527.59|10
1733127210000|2024-12-02 08:13:30|529.68|527.58|529.46|527.36|529.68|527.58|529.44|527.34|16
1733127220000|2024-12-02 08:13:40|529.44|527.34|529.31|527.21|529.44|527.34|529.3|527.2|7
1733127230000|2024-12-02 08:13:50|529.3|527.2|529.19|527.09|529.3|527.2|529.19|527.09|10
1733127240000|2024-12-02 08:14:00|529.21|527.11|528.77|526.67|529.21|527.11|528.77|526.67|19
1733127250000|2024-12-02 08:14:10|528.76|526.66|528.47|526.37|528.76|526.66|528.47|526.37|13
1733127260000|2024-12-02 08:14:20|528.46|526.36|528.45|526.35|528.46|526.36|528.45|526.35|2
1733127270000|2024-12-02 08:14:30|528.39|526.29|528.2|526.1|528.41|526.31|528.2|526.1|17
1733127280000|2024-12-02 08:14:40|528.14|526.04|527.86|525.76|528.14|526.04|527.81|525.71|19
1733127290000|2024-12-02 08:14:50|527.87|525.77|527.91|525.81|527.91|525.81|527.87|525.77|7
1733127300000|2024-12-02 08:15:00|527.9|525.8|527.94|525.84|527.95|525.85|527.89|525.79|10
1733127310000|2024-12-02 08:15:10|527.95|525.85|528.22|526.12|528.25|526.15|527.95|525.85|8
1733127320000|2024-12-02 08:15:20|528.14|526.04|528.07|525.97|528.14|526.04|528.01|525.91|16
1733127330000|2024-12-02 08:15:30|528.32|526.22|528.33|526.23|528.36|526.26|528.32|526.22|10
1733127340000|2024-12-02 08:15:40|528.35|526.25|528.45|526.35|528.45|526.35|528.35|526.25|4
1733127350000|2024-12-02 08:15:50|528.46|526.36|528.71|526.61|528.73|526.63|528.46|526.36|14
1733127360000|2024-12-02 08:16:00|528.72|526.62|527.88|525.78|528.73|526.63|527.88|525.78|25
1733127370000|2024-12-02 08:16:10|527.87|525.77|527.32|525.22|527.87|525.77|527.32|525.22|22
1733127380000|2024-12-02 08:16:20|527.31|525.21|526.99|524.89|527.31|525.21|526.95|524.85|17
1733127390000|2024-12-02 08:16:30|526.93|524.83|526.5|524.4|526.93|524.83|526.5|524.4|16
1733127400000|2024-12-02 08:16:40|526.51|524.41|526.5|524.4|526.51|524.41|526.49|524.39|7
1733127410000|2024-12-02 08:16:50|526.51|524.41|526.41|524.31|526.51|524.41|526.41|524.31|3
1733127420000|2024-12-02 08:17:00|526.42|524.32|526.38|524.28|526.45|524.35|526.37|524.27|10
1733127430000|2024-12-02 08:17:10|526.32|524.22|526.25|524.15|526.34|524.24|526.25|524.15|3
1733127440000|2024-12-02 08:17:20|526.26|524.16|526.16|524.06|526.27|524.17|526.16|524.06|8
1733127450000|2024-12-02 08:17:30|526.13|524.03|525.83|523.73|526.13|524.03|525.82|523.72|11
1733127460000|2024-12-02 08:17:40|525.82|523.72|525.6|523.5|525.82|523.72|525.58|523.48|15
1733127470000|2024-12-02 08:17:50|525.59|523.49|525.51|523.41|525.59|523.49|525.51|523.41|8
1733127480000|2024-12-02 08:18:00|525.5|523.4|524.86|522.76|525.5|523.4|524.85|522.75|20
1733127490000|2024-12-02 08:18:10|524.85|522.75|524.73|522.63|524.86|522.76|524.73|522.63|8
1733127500000|2024-12-02 08:18:20|524.72|522.62|524.26|522.16|524.72|522.62|524.26|522.16|18
1733127510000|2024-12-02 08:18:30|524.25|522.15|523.91|521.81|524.25|522.15|523.91|521.81|18
1733127520000|2024-12-02 08:18:40|523.9|521.8|523.17|521.07|523.9|521.8|523.17|521.07|24
1733127530000|2024-12-02 08:18:50|523.25|521.15|522.93|520.83|523.25|521.15|522.93|520.83|27
1733127540000|2024-12-02 08:19:00|522.92|520.82|521.71|519.61|522.92|520.82|521.71|519.61|21
1733127550000|2024-12-02 08:19:10|521.72|519.62|521.3|519.2|521.72|519.62|521.26|519.16|19
1733127560000|2024-12-02 08:19:20|521.29|519.19|521.4|519.3|521.4|519.3|521.22|519.12|13
1733127570000|2024-12-02 08:19:30|521.38|519.28|520.98|518.88|521.4|519.3|520.96|518.86|12
1733127580000|2024-12-02 08:19:40|520.97|518.87|520.99|518.89|521.01|518.91|520.97|518.87|8
1733127590000|2024-12-02 08:19:50|520.98|518.88|520.54|518.44|521|518.9|520.54|518.44|11
1733127600000|2024-12-02 08:20:00|520.55|518.45|520.19|518.09|520.56|518.46|520.19|518.09|10
1733127610000|2024-12-02 08:20:10|520.18|518.08|519.75|517.65|520.18|518.08|519.63|517.53|14
1733127620000|2024-12-02 08:20:20|519.76|517.66|520.6|518.5|520.6|518.5|519.76|517.66|21
1733127630000|2024-12-02 08:20:30|520.61|518.51|520.51|518.41|520.64|518.54|520.32|518.22|20
1733127640000|2024-12-02 08:20:40|520.52|518.42|520.42|518.32|520.63|518.53|520.31|518.21|17
1733127650000|2024-12-02 08:20:50|520.41|518.31|520.1|518|520.53|518.43|520.08|517.98|21
1733127660000|2024-12-02 08:21:00|520.11|518.01|521.38|519.28|521.38|519.28|520.11|518.01|24
1733127670000|2024-12-02 08:21:10|521.39|519.29|521.37|519.27|521.46|519.36|521.37|519.27|17
1733127680000|2024-12-02 08:21:20|521.21|519.11|521.7|519.6|521.7|519.6|521.14|519.04|16
1733127690000|2024-12-02 08:21:30|521.71|519.61|521.73|519.63|521.87|519.77|521.62|519.52|18
1733127700000|2024-12-02 08:21:40|521.68|519.58|521.82|519.72|521.82|519.72|521.65|519.55|20
1733127710000|2024-12-02 08:21:50|521.81|519.71|522.41|520.31|522.41|520.31|521.79|519.69|26
1733127720000|2024-12-02 08:22:00|522.42|520.32|522.9|520.8|522.93|520.83|522.42|520.32|22
1733127730000|2024-12-02 08:22:10|522.91|520.81|522.36|520.26|522.93|520.83|522.36|520.26|25
1733127740000|2024-12-02 08:22:20|522.34|520.24|522.73|520.63|522.77|520.67|522.32|520.22|22
1733127750000|2024-12-02 08:22:30|522.74|520.64|523|520.9|523|520.9|522.62|520.52|22
1733127760000|2024-12-02 08:22:40|523.01|520.91|522.94|520.84|523.02|520.92|522.93|520.83|15
1733127770000|2024-12-02 08:22:50|522.93|520.83|522.86|520.76|523.02|520.92|522.83|520.73|17
1733127780000|2024-12-02 08:23:00|522.71|520.61|522.07|519.97|522.72|520.62|522.07|519.97|13
1733127790000|2024-12-02 08:23:10|522.06|519.96|521.38|519.28|522.06|519.96|521.38|519.28|26
1733127800000|2024-12-02 08:23:20|521.37|519.27|521.07|518.97|521.37|519.27|521.07|518.97|27
1733127810000|2024-12-02 08:23:30|521.06|518.96|520.97|518.87|521.06|518.96|520.86|518.76|16
1733127820000|2024-12-02 08:23:40|521|518.9|520.99|518.89|521.27|519.17|520.99|518.89|14
1733127830000|2024-12-02 08:23:50|520.98|518.88|521.05|518.95|521.11|519.01|520.97|518.87|20
1733127840000|2024-12-02 08:24:00|521.08|518.98|521.04|518.94|521.14|519.04|521.04|518.94|16
1733127850000|2024-12-02 08:24:10|521.23|519.13|521.4|519.3|521.4|519.3|521.23|519.13|8
1733127860000|2024-12-02 08:24:20|521.45|519.35|521.31|519.21|521.45|519.35|521.12|519.02|20
1733127870000|2024-12-02 08:24:30|521.36|519.26|521.55|519.45|521.57|519.47|521.36|519.26|18
1733127880000|2024-12-02 08:24:40|521.54|519.44|521|518.9|521.54|519.44|521|518.9|8
1733127890000|2024-12-02 08:24:50|521.01|518.91|520.77|518.67|521.01|518.91|520.77|518.67|23
1733127900000|2024-12-02 08:25:00|520.76|518.66|520.33|518.23|520.83|518.73|520.32|518.22|20
1733127910000|2024-12-02 08:25:10|520.16|518.06|519.91|517.81|520.22|518.12|519.91|517.81|22
1733127920000|2024-12-02 08:25:20|519.94|517.84|519.66|517.56|520.14|518.04|519.66|517.56|25
1733127930000|2024-12-02 08:25:30|519.65|517.55|520.51|518.41|520.55|518.45|519.65|517.55|22
1733127940000|2024-12-02 08:25:40|520.5|518.4|521.32|519.22|521.38|519.28|520.49|518.39|16
1733127950000|2024-12-02 08:25:50|521.39|519.29|521.28|519.18|521.58|519.48|521.28|519.18|17
1733127960000|2024-12-02 08:26:00|521.27|519.17|520.51|518.41|521.27|519.17|520.51|518.41|23
1733127970000|2024-12-02 08:26:10|520.43|518.33|520.11|518.01|520.43|518.33|520.11|518.01|11
1733127980000|2024-12-02 08:26:20|520.1|518|519.68|517.58|520.1|518|519.68|517.58|25
1733127990000|2024-12-02 08:26:30|519.67|517.57|519.59|517.49|519.67|517.57|519.57|517.47|5
1733128000000|2024-12-02 08:26:40|519.64|517.54|520.01|517.91|520.01|517.91|519.64|517.54|15
1733128010000|2024-12-02 08:26:50|520|517.9|519.73|517.63|520|517.9|519.72|517.62|9
1733128020000|2024-12-02 08:27:00|519.72|517.62|520.01|517.91|520.01|517.91|519.72|517.62|16
1733128030000|2024-12-02 08:27:10|520.09|517.99|519.71|517.61|520.1|518|519.71|517.61|22
1733128040000|2024-12-02 08:27:20|519.7|517.6|518.86|516.76|519.7|517.6|518.8|516.7|12
1733128050000|2024-12-02 08:27:30|518.85|516.75|518.73|516.63|518.85|516.75|518.71|516.61|19
1733128060000|2024-12-02 08:27:40|518.74|516.64|518.52|516.42|518.76|516.66|518.52|516.42|13
1733128070000|2024-12-02 08:27:50|518.53|516.43|518.3|516.2|518.53|516.43|518.3|516.2|21
1733128080000|2024-12-02 08:28:00|518.29|516.19|518.48|516.38|518.48|516.38|518.01|515.91|16
1733128090000|2024-12-02 08:28:10|518.49|516.39|518.36|516.26|518.59|516.49|518.36|516.26|17
1733128100000|2024-12-02 08:28:20|518.39|516.29|517.92|515.82|518.41|516.31|517.92|515.82|25
1733128110000|2024-12-02 08:28:30|517.91|515.81|517.99|515.89|517.99|515.89|517.8|515.7|10
1733128120000|2024-12-02 08:28:40|518.06|515.96|518.81|516.71|518.81|516.71|518.06|515.96|21
1733128130000|2024-12-02 08:28:50|518.82|516.72|518.79|516.69|518.86|516.76|518.79|516.69|11
1733128140000|2024-12-02 08:29:00|518.78|516.68|519.04|516.94|519.04|516.94|518.77|516.67|16
1733128150000|2024-12-02 08:29:10|519.05|516.95|518.87|516.77|519.14|517.04|518.64|516.54|16
1733128160000|2024-12-02 08:29:20|518.88|516.78|518.32|516.22|518.88|516.78|518.3|516.2|10
1733128170000|2024-12-02 08:29:30|518.31|516.21|517.95|515.85|518.31|516.21|517.95|515.85|21
1733128180000|2024-12-02 08:29:40|517.94|515.84|517.72|515.62|517.94|515.84|517.7|515.6|17
1733128190000|2024-12-02 08:29:50|517.71|515.61|517.91|515.81|517.91|515.81|517.7|515.6|9
1733128200000|2024-12-02 08:30:00|517.92|515.82|518.34|516.24|518.47|516.37|517.92|515.82|24
1733128210000|2024-12-02 08:30:10|518.35|516.25|518.96|516.86|519|516.9|518.35|516.25|16
1733128220000|2024-12-02 08:30:20|519|516.9|518.73|516.63|519.25|517.15|518.73|516.63|19
1733128230000|2024-12-02 08:30:30|518.72|516.62|519.16|517.06|519.16|517.06|518.69|516.59|24
1733128240000|2024-12-02 08:30:40|519.15|517.05|519.67|517.57|519.86|517.76|519.15|517.05|18
1733128250000|2024-12-02 08:30:50|519.66|517.56|519.81|517.71|519.97|517.87|519.66|517.56|25
1733128260000|2024-12-02 08:31:00|519.8|517.7|520.52|518.42|520.53|518.43|519.78|517.68|24
1733128270000|2024-12-02 08:31:10|520.54|518.44|520.45|518.35|520.68|518.58|520.44|518.34|20
1733128280000|2024-12-02 08:31:20|520.46|518.36|520.03|517.93|520.46|518.36|520.03|517.93|12
1733128290000|2024-12-02 08:31:30|519.92|517.82|519.32|517.22|519.92|517.82|519.32|517.22|24
1733128300000|2024-12-02 08:31:40|519.34|517.24|519.36|517.26|519.36|517.26|519.31|517.21|15
1733128310000|2024-12-02 08:31:50|519.35|517.25|519.11|517.01|519.35|517.25|519.11|517.01|15
1733128320000|2024-12-02 08:32:00|519.12|517.02|519.87|517.77|519.87|517.77|519.12|517.02|19
1733128330000|2024-12-02 08:32:10|519.93|517.83|520.74|518.64|520.74|518.64|519.93|517.83|23
1733128340000|2024-12-02 08:32:20|520.73|518.63|520.87|518.77|520.87|518.77|520.73|518.63|14
1733128350000|2024-12-02 08:32:30|520.88|518.78|521.29|519.19|521.29|519.19|520.88|518.78|15
1733128360000|2024-12-02 08:32:40|521.28|519.18|521.03|518.93|521.29|519.19|520.93|518.83|19
1733128370000|2024-12-02 08:32:50|521.04|518.94|521.08|518.98|521.13|519.03|521.04|518.94|12
1733128380000|2024-12-02 08:33:00|520.9|518.8|520.5|518.4|520.91|518.81|520.5|518.4|18
1733128390000|2024-12-02 08:33:10|520.49|518.39|519.81|517.71|520.49|518.39|519.79|517.69|18
1733128400000|2024-12-02 08:33:20|519.8|517.7|519.74|517.64|519.8|517.7|519.74|517.64|13
1733128410000|2024-12-02 08:33:30|519.75|517.65|519.94|517.84|519.94|517.84|519.74|517.64|7
1733128420000|2024-12-02 08:33:40|519.95|517.85|518.98|516.88|519.98|517.88|518.98|516.88|16
1733128430000|2024-12-02 08:33:50|518.97|516.87|518.94|516.84|518.97|516.87|518.89|516.79|18
1733128440000|2024-12-02 08:34:00|518.95|516.85|518.81|516.71|519|516.9|518.81|516.71|9
1733128450000|2024-12-02 08:34:10|518.8|516.7|518.85|516.75|518.86|516.76|518.8|516.7|10
1733128460000|2024-12-02 08:34:20|518.86|516.76|518.55|516.45|518.86|516.76|518.55|516.45|13
1733128470000|2024-12-02 08:34:30|518.54|516.44|518.04|515.94|518.54|516.44|518.04|515.94|21
1733128480000|2024-12-02 08:34:40|518.05|515.95|518.07|515.97|518.07|515.97|518.05|515.95|5
1733128490000|2024-12-02 08:34:50|518.12|516.02|518.74|516.64|518.74|516.64|518.12|516.02|28
1733128500000|2024-12-02 08:35:00|518.75|516.65|519.2|517.1|519.2|517.1|518.68|516.58|18
1733128510000|2024-12-02 08:35:10|519.21|517.11|519.53|517.43|519.54|517.44|519.21|517.11|8
1733128520000|2024-12-02 08:35:20|519.52|517.42|519.13|517.03|519.52|517.42|519.13|517.03|20
1733128530000|2024-12-02 08:35:30|519.14|517.04|519.49|517.39|519.49|517.39|519.13|517.03|16
1733128540000|2024-12-02 08:35:40|519.58|517.48|519.69|517.59|519.7|517.6|519.58|517.48|8
1733128550000|2024-12-02 08:35:50|519.68|517.58|519.02|516.92|519.68|517.58|519.01|516.91|14
1733128560000|2024-12-02 08:36:00|519.05|516.95|519.02|516.92|519.14|517.04|519.02|516.92|19
1733128570000|2024-12-02 08:36:10|519.04|516.94|518.46|516.36|519.04|516.94|518.46|516.36|20
1733128580000|2024-12-02 08:36:20|518.45|516.35|518.19|516.09|518.45|516.35|518.19|516.09|18
1733128590000|2024-12-02 08:36:30|518.2|516.1|518.17|516.07|518.23|516.13|518.16|516.06|6
1733128600000|2024-12-02 08:36:40|518|515.9|518.08|515.98|518.1|516|518|515.9|11
1733128610000|2024-12-02 08:36:50|518.06|515.96|518.04|515.94|518.09|515.99|518.03|515.93|7
1733128620000|2024-12-02 08:37:00|518.05|515.95|518.28|516.18|518.29|516.19|518.05|515.95|5
1733128630000|2024-12-02 08:37:10|518.29|516.19|518.23|516.13|518.3|516.2|518.22|516.12|13
1733128640000|2024-12-02 08:37:20|518.22|516.12|517.91|515.81|518.22|516.12|517.91|515.81|11
1733128650000|2024-12-02 08:37:30|517.92|515.82|517.33|515.23|517.92|515.82|517.32|515.22|17
1733128660000|2024-12-02 08:37:40|517.34|515.24|517.05|514.95|517.34|515.24|517.05|514.95|16
1733128670000|2024-12-02 08:37:50|517.04|514.94|516.96|514.86|517.04|514.94|516.96|514.86|12
1733128680000|2024-12-02 08:38:00|516.95|514.85|516.85|514.75|516.96|514.86|516.72|514.62|14
1733128690000|2024-12-02 08:38:10|516.81|514.71|516.44|514.34|516.85|514.75|516.43|514.33|20
1733128700000|2024-12-02 08:38:20|516.43|514.33|516.12|514.02|516.43|514.33|516.12|514.02|12
1733128710000|2024-12-02 08:38:30|516.11|514.01|515.94|513.84|516.11|514.01|515.94|513.84|16
1733128720000|2024-12-02 08:38:40|515.95|513.85|515.89|513.79|515.95|513.85|515.89|513.79|10
1733128730000|2024-12-02 08:38:50|515.88|513.78|515.6|513.5|515.88|513.78|515.6|513.5|10
1733128740000|2024-12-02 08:39:00|515.61|513.51|515.74|513.64|515.75|513.65|515.61|513.51|8
1733128750000|2024-12-02 08:39:10|515.68|513.58|515.13|513.03|515.69|513.59|515.12|513.02|13
1733128760000|2024-12-02 08:39:20|515.12|513.02|514.59|512.49|515.12|513.02|514.59|512.49|13
1733128770000|2024-12-02 08:39:30|514.6|512.5|513.79|511.69|514.6|512.5|513.79|511.69|18
1733128780000|2024-12-02 08:39:40|513.74|511.64|513.28|511.18|513.74|511.64|513.25|511.15|15
1733128790000|2024-12-02 08:39:50|513.27|511.17|512.83|510.73|513.28|511.18|512.82|510.72|14
1733128800000|2024-12-02 08:40:00|512.82|510.72|512.82|510.72|512.84|510.74|512.82|510.72|8
1733128810000|2024-12-02 08:40:10|513.63|511.53|512.97|510.87|513.63|511.53|512.86|510.76|6
1733128820000|2024-12-02 08:40:20|512.86|510.76|512.71|510.61|512.86|510.76|512.71|510.61|14
1733128830000|2024-12-02 08:40:30|512.7|510.6|511.32|509.22|512.7|510.6|511.32|509.22|23
1733128840000|2024-12-02 08:40:40|511.31|509.21|509.78|507.68|511.31|509.21|509.78|507.68|23
1733128850000|2024-12-02 08:40:50|509.77|507.67|506.81|504.71|509.77|507.67|506.81|504.71|20
1733128860000|2024-12-02 08:41:00|506.8|504.7|507|504.9|507.02|504.92|506.79|504.69|20
1733128870000|2024-12-02 08:41:10|507.01|504.91|507.21|505.11|507.21|505.11|507.01|504.91|20
1733128880000|2024-12-02 08:41:20|507.22|505.12|507.25|505.15|507.38|505.28|507.22|505.12|15
1733128890000|2024-12-02 08:41:30|507.24|505.14|507.21|505.11|507.24|505.14|507.2|505.1|12
1733128900000|2024-12-02 08:41:40|507.2|505.1|507.25|505.15|507.25|505.15|507.2|505.1|8
1733128910000|2024-12-02 08:41:50|507.26|505.16|508.62|506.52|508.62|506.52|507.26|505.16|23
1733128920000|2024-12-02 08:42:00|508.61|506.51|511.3|509.2|511.3|509.2|508.61|506.51|18
1733128930000|2024-12-02 08:42:10|510.27|508.17|510.3|508.2|510.3|508.2|510.27|508.17|10
1733128940000|2024-12-02 08:42:20|510.31|508.21|510.31|508.21|510.32|508.22|510.31|508.21|9
1733128950000|2024-12-02 08:42:30|510.32|508.22|510.4|508.3|510.4|508.3|510.32|508.22|15
1733128960000|2024-12-02 08:42:40|510.41|508.31|510.45|508.35|510.45|508.35|510.41|508.31|9
1733128970000|2024-12-02 08:42:50|510.95|508.85|510.95|508.85|510.95|508.85|510.94|508.84|5
1733128980000|2024-12-02 08:43:00|510.94|508.84|511.29|509.19|511.29|509.19|510.94|508.84|14
1733128990000|2024-12-02 08:43:10|511.3|509.2|511.4|509.3|511.66|509.56|511.29|509.19|22
1733129000000|2024-12-02 08:43:20|511.45|509.35|510.64|508.54|511.51|509.41|510.64|508.54|16
1733129010000|2024-12-02 08:43:30|510.65|508.55|510.35|508.25|510.66|508.56|510.17|508.07|18
1733129020000|2024-12-02 08:43:40|510.36|508.26|509.86|507.76|510.4|508.3|509.84|507.74|21
1733129030000|2024-12-02 08:43:50|509.87|507.77|510.36|508.26|510.36|508.26|509.87|507.77|18
1733129040000|2024-12-02 08:44:00|510.37|508.27|509.37|507.27|510.61|508.51|509.37|507.27|22
1733129050000|2024-12-02 08:44:10|509.38|507.28|510.1|508|510.1|508|509.38|507.28|12
1733129060000|2024-12-02 08:44:20|510.11|508.01|510.84|508.74|510.96|508.86|510.11|508.01|11
1733129070000|2024-12-02 08:44:30|510.85|508.75|510.76|508.66|510.86|508.76|510.76|508.66|14
1733129080000|2024-12-02 08:44:40|510.72|508.62|510.08|507.98|510.72|508.62|509.88|507.78|12
1733129090000|2024-12-02 08:44:50|510.07|507.97|509.85|507.75|510.07|507.97|509.8|507.7|17
1733129100000|2024-12-02 08:45:00|509.84|507.74|509.45|507.35|509.84|507.74|509.43|507.33|16
1733129110000|2024-12-02 08:45:10|509.46|507.36|509.08|506.98|509.51|507.41|509.08|506.98|13
1733129120000|2024-12-02 08:45:20|509.06|506.96|508.65|506.55|509.06|506.96|508.63|506.53|10
1733129130000|2024-12-02 08:45:30|508.64|506.54|508.22|506.12|508.65|506.55|507.99|505.89|17
1733129140000|2024-12-02 08:45:40|508.21|506.11|508.14|506.04|508.25|506.15|508.14|506.04|17
1733129150000|2024-12-02 08:45:50|508.15|506.05|507.49|505.39|508.15|506.05|507.13|505.03|19
1733129160000|2024-12-02 08:46:00|506.7|504.6|506.46|504.36|507.48|505.38|506.45|504.35|11
1733129170000|2024-12-02 08:46:10|506.45|504.35|506|503.9|506.45|504.35|505.99|503.89|6
1733129180000|2024-12-02 08:46:20|505.99|503.89|505.78|503.68|505.99|503.89|505.57|503.47|9
1733129190000|2024-12-02 08:46:30|505.77|503.67|503.92|501.82|505.78|503.68|503.92|501.82|10
1733129200000|2024-12-02 08:46:40|504.5|502.4|505.76|503.66|505.79|503.69|504.5|502.4|11
1733129210000|2024-12-02 08:46:50|505.77|503.67|505.71|503.61|505.77|503.67|505.71|503.61|11
1733129220000|2024-12-02 08:47:00|505.7|503.6|505.97|503.87|505.98|503.88|505.65|503.55|8
1733129230000|2024-12-02 08:47:10|505.98|503.88|505.84|503.74|506.05|503.95|505.84|503.74|19
1733129240000|2024-12-02 08:47:20|505.77|503.67|505.75|503.65|505.77|503.67|505.74|503.64|12
1733129250000|2024-12-02 08:47:30|505.76|503.66|505.57|503.47|505.76|503.66|505.55|503.45|9
1733129260000|2024-12-02 08:47:40|505.58|503.48|505.95|503.85|505.95|503.85|505.58|503.48|8
1733129270000|2024-12-02 08:47:50|505.96|503.86|506.19|504.09|506.19|504.09|505.96|503.86|26
1733129280000|2024-12-02 08:48:00|506.2|504.1|506.4|504.3|506.46|504.36|506.2|504.1|15
1733129290000|2024-12-02 08:48:10|506.41|504.31|506.82|504.72|506.86|504.76|506.41|504.31|15
1733129300000|2024-12-02 08:48:20|506.81|504.71|506.82|504.72|506.82|504.72|506.8|504.7|12
1733129310000|2024-12-02 08:48:30|506.83|504.73|506.9|504.8|506.91|504.81|506.82|504.72|12
1733129320000|2024-12-02 08:48:40|506.91|504.81|506.91|504.81|506.91|504.81|506.89|504.79|9
1733129330000|2024-12-02 08:48:50|506.92|504.82|507.42|505.32|507.42|505.32|506.92|504.82|16
1733129340000|2024-12-02 08:49:00|507.43|505.33|507.51|505.41|507.51|505.41|507.43|505.33|8
1733129350000|2024-12-02 08:49:10|507.5|505.4|507.79|505.69|507.79|505.69|507.5|505.4|12
1733129360000|2024-12-02 08:49:20|507.8|505.7|508.56|506.46|508.74|506.64|507.01|504.91|18
1733129370000|2024-12-02 08:49:30|508.27|506.17|508.4|506.3|508.43|506.33|508.27|506.17|17
1733129380000|2024-12-02 08:49:40|508.39|506.29|508.46|506.36|508.46|506.36|507.9|505.8|28
1733129390000|2024-12-02 08:49:50|508.47|506.37|508.52|506.42|508.52|506.42|508.43|506.33|14
1733129400000|2024-12-02 08:50:00|508.53|506.43|509.09|506.99|509.09|506.99|508.53|506.43|23
1733129410000|2024-12-02 08:50:10|509.1|507|509.61|507.51|509.62|507.52|509.1|507|18
1733129420000|2024-12-02 08:50:20|509.63|507.53|510.32|508.22|510.32|508.22|509.63|507.53|22
1733129430000|2024-12-02 08:50:30|510.3|508.2|511.29|509.19|511.29|509.19|510.3|508.2|16
1733129440000|2024-12-02 08:50:40|511.35|509.25|511.38|509.28|511.38|509.28|511.3|509.2|12
1733129450000|2024-12-02 08:50:50|511.39|509.29|511.78|509.68|511.79|509.69|511.37|509.27|20
1733129460000|2024-12-02 08:51:00|511.77|509.67|511.87|509.77|511.87|509.77|511.75|509.65|9
1733129470000|2024-12-02 08:51:10|511.88|509.78|511.8|509.7|512.08|509.98|511.78|509.68|21
1733129480000|2024-12-02 08:51:20|511.79|509.69|511.88|509.78|511.89|509.79|511.76|509.66|17
1733129490000|2024-12-02 08:51:30|511.87|509.77|511.49|509.39|511.87|509.77|511.47|509.37|19
1733129500000|2024-12-02 08:51:40|511.48|509.38|511.46|509.36|511.48|509.38|511.45|509.35|11
1733129510000|2024-12-02 08:51:50|511.45|509.35|511.44|509.34|511.45|509.35|511.08|508.98|19
1733129520000|2024-12-02 08:52:00|511.43|509.33|511.18|509.08|511.43|509.33|511.18|509.08|16
1733129530000|2024-12-02 08:52:10|511.17|509.07|510.9|508.8|511.17|509.07|510.88|508.78|22
1733129540000|2024-12-02 08:52:20|510.86|508.76|511.48|509.38|511.48|509.38|510.86|508.76|21
1733129550000|2024-12-02 08:52:30|511.49|509.39|512.02|509.92|512.02|509.92|511.47|509.37|10
1733129560000|2024-12-02 08:52:40|512.08|509.98|512.41|510.31|512.42|510.32|512.08|509.98|18
1733129570000|2024-12-02 08:52:50|512.42|510.32|512.63|510.53|512.65|510.55|512.42|510.32|10
1733129580000|2024-12-02 08:53:00|512.64|510.54|512.82|510.72|512.85|510.75|512.62|510.52|16
1733129590000|2024-12-02 08:53:10|512.8|510.7|512.35|510.25|512.82|510.72|512.34|510.24|16
1733129600000|2024-12-02 08:53:20|512.34|510.24|512.29|510.19|512.37|510.27|512.25|510.15|22
1733129610000|2024-12-02 08:53:30|512.28|510.18|512.28|510.18|512.28|510.18|512.28|510.18|1
1733129620000|2024-12-02 08:53:40|512.27|510.17|512.3|510.2|512.3|510.2|512.27|510.17|6
1733129630000|2024-12-02 08:53:50|512.31|510.21|512.73|510.63|512.73|510.63|512.31|510.21|19
1733129640000|2024-12-02 08:54:00|512.72|510.62|512.49|510.39|512.77|510.67|512.49|510.39|16
1733129650000|2024-12-02 08:54:10|512.5|510.4|512.51|510.41|512.56|510.46|512.49|510.39|15
1733129660000|2024-12-02 08:54:20|512.5|510.4|512.65|510.55|512.79|510.69|512.5|510.4|16
1733129670000|2024-12-02 08:54:30|512.64|510.54|511.96|509.86|512.64|510.54|511.83|509.73|23
1733129680000|2024-12-02 08:54:40|511.97|509.87|512|509.9|512.06|509.96|511.97|509.87|16
1733129690000|2024-12-02 08:54:50|511.95|509.85|511.74|509.64|511.95|509.85|511.74|509.64|14
1733129700000|2024-12-02 08:55:00|511.69|509.59|511.08|508.98|511.69|509.59|511.07|508.97|18
1733129710000|2024-12-02 08:55:10|511.09|508.99|510.71|508.61|511.09|508.99|510.71|508.61|14
1733129720000|2024-12-02 08:55:20|510.68|508.58|510.3|508.2|510.68|508.58|510.29|508.19|10
1733129730000|2024-12-02 08:55:30|510.29|508.19|510.13|508.03|510.29|508.19|510.13|508.03|11
1733129740000|2024-12-02 08:55:40|510.16|508.06|510.41|508.31|510.51|508.41|510.16|508.06|9
1733129750000|2024-12-02 08:55:50|510.32|508.22|510.25|508.15|510.41|508.31|510.25|508.15|14
1733129760000|2024-12-02 08:56:00|510.26|508.16|510.01|507.91|510.28|508.18|510|507.9|16
1733129770000|2024-12-02 08:56:10|510|507.9|509.81|507.71|510|507.9|509.81|507.71|14
1733129780000|2024-12-02 08:56:20|509.75|507.65|509.87|507.77|509.87|507.77|509.63|507.53|18
1733129790000|2024-12-02 08:56:30|509.88|507.78|510.39|508.29|510.39|508.29|509.84|507.74|12
1733129800000|2024-12-02 08:56:40|510.38|508.28|511.06|508.96|511.08|508.98|510.38|508.28|9
1733129810000|2024-12-02 08:56:50|511.1|509|510.42|508.32|511.11|509.01|510.42|508.32|18
1733129820000|2024-12-02 08:57:00|510.41|508.31|508.23|506.13|510.41|508.31|508.17|506.07|13
1733129830000|2024-12-02 08:57:10|508.22|506.12|508.62|506.52|508.62|506.52|508.15|506.05|13
1733129840000|2024-12-02 08:57:20|508.63|506.53|509.43|507.33|509.43|507.33|508.63|506.53|24
1733129850000|2024-12-02 08:57:30|509.5|507.4|510.05|507.95|510.05|507.95|509.5|507.4|23
1733129860000|2024-12-02 08:57:40|510.11|508.01|510.27|508.17|510.3|508.2|510.11|508.01|11
1733129870000|2024-12-02 08:57:50|510.1|508|509.98|507.88|510.11|508.01|509.95|507.85|10
1733129880000|2024-12-02 08:58:00|509.97|507.87|510.02|507.92|510.03|507.93|509.95|507.85|8
1733129890000|2024-12-02 08:58:10|510.03|507.93|510.22|508.12|510.22|508.12|510.02|507.92|7
1733129900000|2024-12-02 08:58:20|510.16|508.06|509.97|507.87|510.16|508.06|509.95|507.85|15
1733129910000|2024-12-02 08:58:30|510.1|508|510.49|508.39|510.49|508.39|510.1|508|9
1733129920000|2024-12-02 08:58:40|510.5|508.4|511|508.9|511.19|509.09|510.5|508.4|14
1733129930000|2024-12-02 08:58:50|511.01|508.91|510.81|508.71|511.01|508.91|510.81|508.71|7
1733129940000|2024-12-02 08:59:00|510.8|508.7|510.01|507.91|510.8|508.7|510.01|507.91|17
1733129950000|2024-12-02 08:59:10|509.82|507.72|509.51|507.41|509.82|507.72|509.29|507.19|10
1733129960000|2024-12-02 08:59:20|509.43|507.33|509.05|506.95|509.43|507.33|509.05|506.95|16
1733129970000|2024-12-02 08:59:30|509.04|506.94|508.74|506.64|509.04|506.94|508.74|506.64|11
1733129980000|2024-12-02 08:59:40|508.75|506.65|508.83|506.73|508.83|506.73|508.75|506.65|11
1733129990000|2024-12-02 08:59:50|508.8|506.7|508.56|506.46|508.8|506.7|508.56|506.46|9
1733130000000|2024-12-02 09:00:00|508.55|506.45|508.59|506.49|508.7|506.6|508.4|506.3|14
1733130010000|2024-12-02 09:00:10|508.6|506.5|508.95|506.85|508.95|506.85|508.6|506.5|12
1733130020000|2024-12-02 09:00:20|509.03|506.93|509.13|507.03|509.13|507.03|508.98|506.88|11
1733130030000|2024-12-02 09:00:30|509.12|507.02|508.86|506.76|509.4|507.3|508.86|506.76|18
1733130040000|2024-12-02 09:00:40|508.85|506.75|508.74|506.64|508.85|506.75|508.74|506.64|14
1733130050000|2024-12-02 09:00:50|508.73|506.63|509.09|506.99|509.09|506.99|508.7|506.6|19
1733130060000|2024-12-02 09:01:00|509.1|507|508.89|506.79|509.12|507.02|508.89|506.79|12
1733130070000|2024-12-02 09:01:10|508.9|506.8|508.99|506.89|508.99|506.89|508.9|506.8|7
1733130080000|2024-12-02 09:01:20|509|506.9|508.59|506.49|509|506.9|508.59|506.49|15
1733130090000|2024-12-02 09:01:30|508.58|506.48|508.28|506.18|508.58|506.48|508.2|506.1|19
1733130100000|2024-12-02 09:01:40|508.27|506.17|508.33|506.23|508.38|506.28|508.27|506.17|15
1733130110000|2024-12-02 09:01:50|508.34|506.24|508.95|506.85|508.95|506.85|508.34|506.24|25
1733130120000|2024-12-02 09:02:00|509.06|506.96|509.57|507.47|509.57|507.47|509.06|506.96|20
1733130130000|2024-12-02 09:02:10|509.58|507.48|510.38|508.28|510.38|508.28|509.58|507.48|20
1733130140000|2024-12-02 09:02:20|510.64|508.54|510.68|508.58|510.68|508.58|510.4|508.3|18
1733130150000|2024-12-02 09:02:30|510.66|508.56|510.04|507.94|510.66|508.56|510.04|507.94|18
1733130160000|2024-12-02 09:02:40|510.05|507.95|509.72|507.62|510.06|507.96|509.71|507.61|13
1733130170000|2024-12-02 09:02:50|509.7|507.6|509.44|507.34|509.71|507.61|509.44|507.34|19
1733130180000|2024-12-02 09:03:00|509.43|507.33|508.82|506.72|509.43|507.33|508.82|506.72|24
1733130190000|2024-12-02 09:03:10|508.81|506.71|508.57|506.47|508.89|506.79|508.56|506.46|14
1733130200000|2024-12-02 09:03:20|508.58|506.48|507.78|505.68|508.58|506.48|507.69|505.59|29
1733130210000|2024-12-02 09:03:30|507.83|505.73|507.44|505.34|507.84|505.74|507.43|505.33|21
1733130220000|2024-12-02 09:03:40|507.45|505.35|506.88|504.78|507.45|505.35|506.71|504.61|18
1733130230000|2024-12-02 09:03:50|506.84|504.74|506.61|504.51|506.84|504.74|506.61|504.51|5
1733130240000|2024-12-02 09:04:00|506.6|504.5|506.44|504.34|506.61|504.51|506.26|504.16|17
1733130250000|2024-12-02 09:04:10|506.55|504.45|506.68|504.58|506.93|504.83|506.55|504.45|18
1733130260000|2024-12-02 09:04:20|506.69|504.59|507.59|505.49|507.6|505.5|506.69|504.59|17
1733130270000|2024-12-02 09:04:30|507.57|505.47|507.23|505.13|507.57|505.47|507.23|505.13|4
1733130280000|2024-12-02 09:04:40|507.24|505.14|507.68|505.58|507.68|505.58|507.24|505.14|12
1733130290000|2024-12-02 09:04:50|507.69|505.59|508.19|506.09|508.19|506.09|507.69|505.59|16
1733130300000|2024-12-02 09:05:00|508.2|506.1|508.32|506.22|508.35|506.25|508.2|506.1|12
1733130310000|2024-12-02 09:05:10|508.31|506.21|508.33|506.23|508.39|506.29|508.3|506.2|17
1733130320000|2024-12-02 09:05:20|508.18|506.08|508.15|506.05|508.19|506.09|508.14|506.04|11
1733130330000|2024-12-02 09:05:30|508.14|506.04|507.94|505.84|508.14|506.04|507.86|505.76|19
1733130340000|2024-12-02 09:05:40|507.95|505.85|508.46|506.36|508.47|506.37|507.95|505.85|11
1733130350000|2024-12-02 09:05:50|508.45|506.35|508.95|506.85|508.95|506.85|508.45|506.35|18
1733130360000|2024-12-02 09:06:00|508.96|506.86|509.47|507.37|509.47|507.37|508.95|506.85|19
1733130370000|2024-12-02 09:06:10|509.52|507.42|509.69|507.59|509.69|507.59|509.52|507.42|17
1733130380000|2024-12-02 09:06:20|509.7|507.6|510.12|508.02|510.12|508.02|509.7|507.6|21
1733130390000|2024-12-02 09:06:30|510.13|508.03|510.4|508.3|510.4|508.3|510.13|508.03|19
1733130400000|2024-12-02 09:06:40|510.39|508.29|510.87|508.77|510.87|508.77|510.39|508.29|22
1733130410000|2024-12-02 09:06:50|510.88|508.78|511.06|508.96|511.1|509|510.88|508.78|19
1733130420000|2024-12-02 09:07:00|511.05|508.95|511.17|509.07|511.58|509.48|511.04|508.94|11
1733130430000|2024-12-02 09:07:10|511.16|509.06|510.81|508.71|511.17|509.07|510.8|508.7|9
1733130440000|2024-12-02 09:07:20|510.82|508.72|510.72|508.62|510.82|508.72|510.72|508.62|14
1733130450000|2024-12-02 09:07:30|510.71|508.61|510.86|508.76|510.86|508.76|510.71|508.61|12
1733130460000|2024-12-02 09:07:40|510.9|508.8|511.18|509.08|511.18|509.08|510.9|508.8|12
1733130470000|2024-12-02 09:07:50|511.19|509.09|511.17|509.07|511.21|509.11|511.16|509.06|6
1733130480000|2024-12-02 09:08:00|511.16|509.06|511.3|509.2|511.31|509.21|511.12|509.02|10
1733130490000|2024-12-02 09:08:10|511.29|509.19|511.28|509.18|511.33|509.23|511.28|509.18|5
1733130500000|2024-12-02 09:08:20|511.27|509.17|511.4|509.3|511.4|509.3|511.27|509.17|12
1733130510000|2024-12-02 09:08:30|511.41|509.31|511.71|509.61|511.71|509.61|511.41|509.31|12
1733130520000|2024-12-02 09:08:40|511.68|509.58|511.97|509.87|511.98|509.88|511.68|509.58|8
1733130530000|2024-12-02 09:08:50|511.96|509.86|511.43|509.33|511.97|509.87|511.43|509.33|21
1733130540000|2024-12-02 09:09:00|511.42|509.32|511.23|509.13|511.47|509.37|511.23|509.13|15
1733130550000|2024-12-02 09:09:10|511.21|509.11|511.26|509.16|511.26|509.16|511.18|509.08|11
1733130560000|2024-12-02 09:09:20|511.38|509.28|511.81|509.71|511.85|509.75|511.38|509.28|17
1733130570000|2024-12-02 09:09:30|511.89|509.79|512.45|510.35|512.45|510.35|511.85|509.75|21
1733130580000|2024-12-02 09:09:40|512.65|510.55|513.07|510.97|513.11|511.01|512.65|510.55|12
1733130590000|2024-12-02 09:09:50|512.94|510.84|512.89|510.79|512.95|510.85|512.88|510.78|15
1733130600000|2024-12-02 09:10:00|512.9|510.8|512.86|510.76|512.9|510.8|512.84|510.74|9
1733130610000|2024-12-02 09:10:10|512.87|510.77|513.16|511.06|513.16|511.06|512.77|510.67|13
1733130620000|2024-12-02 09:10:20|513.2|511.1|512.97|510.87|513.2|511.1|512.97|510.87|8
1733130630000|2024-12-02 09:10:30|512.96|510.86|513.43|511.33|513.43|511.33|512.95|510.85|9
1733130640000|2024-12-02 09:10:40|513.44|511.34|513.62|511.52|513.63|511.53|513.43|511.33|9
1733130650000|2024-12-02 09:10:50|513.63|511.53|513.75|511.65|513.77|511.67|513.62|511.52|7
1733130660000|2024-12-02 09:11:00|513.57|511.47|513.43|511.33|513.57|511.47|513.43|511.33|18
1733130670000|2024-12-02 09:11:10|513.42|511.32|513.06|510.96|513.42|511.32|513.06|510.96|19
1733130680000|2024-12-02 09:11:20|513.07|510.97|513.26|511.16|513.3|511.2|513.07|510.97|10
1733045770000|2024-12-01 09:36:10|524.11|522.01|524.11|522.01|524.11|522.01|524.11|522.01|1
1733045780000|2024-12-01 09:36:20|524.12|522.02|524.1|522|524.13|522.03|524.1|522|7
1733045790000|2024-12-01 09:36:30|524.09|521.99|524.13|522.03|524.16|522.06|524.09|521.99|7
1733045800000|2024-12-01 09:36:40|524.12|522.02|524.07|521.97|524.12|522.02|524.07|521.97|6
1733045810000|2024-12-01 09:36:50|524.06|521.96|524.06|521.96|524.06|521.96|524.06|521.96|1
1733045840000|2024-12-01 09:37:20|524.11|522.01|524.1|522|524.11|522.01|524.1|522|2
1733045850000|2024-12-01 09:37:30|524.09|521.99|524.04|521.94|524.09|521.99|524.04|521.94|9
1733045860000|2024-12-01 09:37:40|524.03|521.93|524.03|521.93|524.03|521.93|524.03|521.93|1
1733045870000|2024-12-01 09:37:50|524.08|521.98|524.16|522.06|524.16|522.06|524.07|521.97|12
1733045880000|2024-12-01 09:38:00|524.2|522.1|524.14|522.04|524.21|522.11|524.14|522.04|7
1733045890000|2024-12-01 09:38:10|524.04|521.94|524.11|522.01|524.11|522.01|524.04|521.94|8
1733045900000|2024-12-01 09:38:20|524.26|522.16|524.34|522.24|524.34|522.24|524.26|522.16|8
1733045910000|2024-12-01 09:38:30|524.35|522.25|524.39|522.29|524.39|522.29|524.34|522.24|9
1733045920000|2024-12-01 09:38:40|524.43|522.33|524.5|522.4|524.5|522.4|524.43|522.33|4
1733045930000|2024-12-01 09:38:50|524.57|522.47|524.54|522.44|524.57|522.47|524.54|522.44|3
1733045940000|2024-12-01 09:39:00|524.53|522.43|524.99|522.89|524.99|522.89|524.52|522.42|17
1733045950000|2024-12-01 09:39:10|525|522.9|525.15|523.05|525.15|523.05|525|522.9|13
1733045960000|2024-12-01 09:39:20|525.26|523.16|525.24|523.14|525.26|523.16|525.24|523.14|3
1733045970000|2024-12-01 09:39:30|525.25|523.15|525.24|523.14|525.25|523.15|525.24|523.14|2
1733045980000|2024-12-01 09:39:40|525.23|523.13|525.08|522.98|525.23|523.13|525.06|522.96|4
1733045990000|2024-12-01 09:39:50|525.09|522.99|525.16|523.06|525.17|523.07|525.09|522.99|6
1733046000000|2024-12-01 09:40:00|525.17|523.07|525.18|523.08|525.19|523.09|525.17|523.07|5
1733046010000|2024-12-01 09:40:10|525.17|523.07|525.13|523.03|525.17|523.07|525.13|523.03|5
1733046020000|2024-12-01 09:40:20|525.06|522.96|525.02|522.92|525.06|522.96|525.02|522.92|5
1733046030000|2024-12-01 09:40:30|525.07|522.97|525.09|522.99|525.09|522.99|525.07|522.97|3
1733046040000|2024-12-01 09:40:40|525.1|523|524.92|522.82|525.1|523|524.85|522.75|11
1733046050000|2024-12-01 09:40:50|524.93|522.83|524.94|522.84|524.94|522.84|524.92|522.82|4
1733046060000|2024-12-01 09:41:00|524.93|522.83|524.95|522.85|524.95|522.85|524.9|522.8|5
1733046070000|2024-12-01 09:41:10|524.87|522.77|524.97|522.87|524.97|522.87|524.87|522.77|8
1733046080000|2024-12-01 09:41:20|524.98|522.88|525.1|523|525.11|523.01|524.97|522.87|9
1733046090000|2024-12-01 09:41:30|525.11|523.01|525.14|523.04|525.14|523.04|525.1|523|4
1733046100000|2024-12-01 09:41:40|525.15|523.05|525.17|523.07|525.17|523.07|525.15|523.05|5
1733046110000|2024-12-01 09:41:50|525.18|523.08|525.28|523.18|525.28|523.18|525.18|523.08|8
1733046120000|2024-12-01 09:42:00|525.29|523.19|525.32|523.22|525.32|523.22|525.29|523.19|6
1733046130000|2024-12-01 09:42:10|525.31|523.21|525.14|523.04|525.31|523.21|525.11|523.01|9
1733046140000|2024-12-01 09:42:20|525.16|523.06|525.23|523.13|525.24|523.14|525.16|523.06|13
1733046150000|2024-12-01 09:42:30|525.22|523.12|525.19|523.09|525.22|523.12|525.19|523.09|4
1733046160000|2024-12-01 09:42:40|525.18|523.08|525.31|523.21|525.31|523.21|525.18|523.08|7
1733046170000|2024-12-01 09:42:50|525.32|523.22|525.34|523.24|525.35|523.25|525.32|523.22|5
1733046180000|2024-12-01 09:43:00|525.33|523.23|525.33|523.23|525.33|523.23|525.33|523.23|1
1733046190000|2024-12-01 09:43:10|525.35|523.25|525.22|523.12|525.35|523.25|525.21|523.11|10
1733046200000|2024-12-01 09:43:20|525.21|523.11|525.18|523.08|525.21|523.11|525.18|523.08|4
1733046210000|2024-12-01 09:43:30|525.17|523.07|525.23|523.13|525.23|523.13|525.17|523.07|5
1733046220000|2024-12-01 09:43:40|525.24|523.14|525.23|523.13|525.25|523.15|525.23|523.13|4
1733046230000|2024-12-01 09:43:50|525.22|523.12|525.22|523.12|525.22|523.12|525.22|523.12|1
1733046240000|2024-12-01 09:44:00|525.23|523.13|525.23|523.13|525.23|523.13|525.23|523.13|1
1733046250000|2024-12-01 09:44:10|525.28|523.18|525.45|523.35|525.46|523.36|525.28|523.18|8
1733046260000|2024-12-01 09:44:20|525.44|523.34|525.48|523.38|525.48|523.38|525.44|523.34|5
1733046270000|2024-12-01 09:44:30|525.49|523.39|525.52|523.42|525.53|523.43|525.49|523.39|4
1733046280000|2024-12-01 09:44:40|525.42|523.32|525.37|523.27|525.42|523.32|525.37|523.27|6
1733046290000|2024-12-01 09:44:50|525.36|523.26|525.34|523.24|525.36|523.26|525.34|523.24|3
1733046300000|2024-12-01 09:45:00|525.33|523.23|525.25|523.15|525.42|523.32|525.25|523.15|7
1733046310000|2024-12-01 09:45:10|525.26|523.16|525.13|523.03|525.26|523.16|525.12|523.02|5
1733046320000|2024-12-01 09:45:20|525.12|523.02|525.03|522.93|525.12|523.02|525.03|522.93|12
1733046340000|2024-12-01 09:45:40|525.09|522.99|525.19|523.09|525.19|523.09|525.09|522.99|2
1733046350000|2024-12-01 09:45:50|525.18|523.08|525.11|523.01|525.18|523.08|525.11|523.01|7
1733046360000|2024-12-01 09:46:00|525.1|523|525.09|522.99|525.1|523|525.03|522.93|7
1733046370000|2024-12-01 09:46:10|525.08|522.98|524.95|522.85|525.08|522.98|524.94|522.84|3
1733046380000|2024-12-01 09:46:20|524.94|522.84|524.98|522.88|524.98|522.88|524.94|522.84|9
1733046390000|2024-12-01 09:46:30|524.97|522.87|524.84|522.74|524.98|522.88|524.84|522.74|13
1733046400000|2024-12-01 09:46:40|524.86|522.76|524.9|522.8|524.94|522.84|524.82|522.72|15
1733046410000|2024-12-01 09:46:50|524.89|522.79|524.76|522.66|524.89|522.79|524.76|522.66|10
1733046420000|2024-12-01 09:47:00|524.75|522.65|524.85|522.75|524.85|522.75|524.73|522.63|8
1733046430000|2024-12-01 09:47:10|524.86|522.76|524.93|522.83|524.93|522.83|524.72|522.62|12
1733046440000|2024-12-01 09:47:20|524.94|522.84|524.95|522.85|524.97|522.87|524.94|522.84|6
1733046450000|2024-12-01 09:47:30|524.94|522.84|525.04|522.94|525.07|522.97|524.91|522.81|14
1733046460000|2024-12-01 09:47:40|525.03|522.93|524.84|522.74|525.03|522.93|524.84|522.74|5
1733046470000|2024-12-01 09:47:50|524.83|522.73|524.83|522.73|524.83|522.73|524.8|522.7|9
1733046480000|2024-12-01 09:48:00|524.82|522.72|524.79|522.69|524.84|522.74|524.79|522.69|8
1733046490000|2024-12-01 09:48:10|524.8|522.7|524.68|522.58|524.8|522.7|524.67|522.57|6
1733046500000|2024-12-01 09:48:20|524.69|522.59|524.75|522.65|524.75|522.65|524.69|522.59|5
1733046510000|2024-12-01 09:48:30|524.76|522.66|524.78|522.68|524.78|522.68|524.76|522.66|3
1733046520000|2024-12-01 09:48:40|524.79|522.69|524.9|522.8|524.9|522.8|524.79|522.69|6
1733046530000|2024-12-01 09:48:50|524.91|522.81|524.95|522.85|524.95|522.85|524.88|522.78|10
1733046540000|2024-12-01 09:49:00|525.01|522.91|525.04|522.94|525.04|522.94|525.01|522.91|4
1733046550000|2024-12-01 09:49:10|525.03|522.93|524.81|522.71|525.03|522.93|524.81|522.71|7
1733046560000|2024-12-01 09:49:20|524.82|522.72|524.81|522.71|524.82|522.72|524.81|522.71|2
1733046570000|2024-12-01 09:49:30|524.82|522.72|524.89|522.79|524.89|522.79|524.82|522.72|5
1733046580000|2024-12-01 09:49:40|524.88|522.78|524.81|522.71|524.89|522.79|524.77|522.67|7
1733046590000|2024-12-01 09:49:50|524.8|522.7|524.79|522.69|524.8|522.7|524.74|522.64|10
1733046600000|2024-12-01 09:50:00|524.8|522.7|524.82|522.72|524.83|522.73|524.79|522.69|8
1733046610000|2024-12-01 09:50:10|524.85|522.75|524.89|522.79|524.89|522.79|524.85|522.75|5
1733046620000|2024-12-01 09:50:20|524.95|522.85|525|522.9|525.01|522.91|524.95|522.85|8
1733046630000|2024-12-01 09:50:30|524.99|522.89|525.02|522.92|525.03|522.93|524.95|522.85|11
1733046640000|2024-12-01 09:50:40|525.01|522.91|525.06|522.96|525.09|522.99|525|522.9|5
1733046650000|2024-12-01 09:50:50|525.07|522.97|525.11|523.01|525.11|523.01|525.05|522.95|5
1733046660000|2024-12-01 09:51:00|525.1|523|525.08|522.98|525.1|523|525.04|522.94|10
1733046670000|2024-12-01 09:51:10|525.07|522.97|525.2|523.1|525.2|523.1|525.06|522.96|6
1733046680000|2024-12-01 09:51:20|525.21|523.11|525.35|523.25|525.35|523.25|525.21|523.11|10
1733046690000|2024-12-01 09:51:30|525.33|523.23|525.03|522.93|525.33|523.23|525.03|522.93|14
1733046700000|2024-12-01 09:51:40|525.04|522.94|525.09|522.99|525.09|522.99|525.02|522.92|8
1733046710000|2024-12-01 09:51:50|525.1|523|525.14|523.04|525.14|523.04|525.09|522.99|6
1733046720000|2024-12-01 09:52:00|525.15|523.05|525.21|523.11|525.21|523.11|525.15|523.05|5
1733046730000|2024-12-01 09:52:10|525.2|523.1|525.37|523.27|525.42|523.32|525.18|523.08|15
1733046740000|2024-12-01 09:52:20|525.36|523.26|525.37|523.27|525.4|523.3|525.35|523.25|15
1733046750000|2024-12-01 09:52:30|525.36|523.26|525.26|523.16|525.36|523.26|525.26|523.16|11
1733046760000|2024-12-01 09:52:40|525.27|523.17|525.31|523.21|525.32|523.22|525.26|523.16|7
1733046770000|2024-12-01 09:52:50|525.32|523.22|525.36|523.26|525.36|523.26|525.32|523.22|5
1733046780000|2024-12-01 09:53:00|525.37|523.27|525.36|523.26|525.37|523.27|525.36|523.26|4
1733046790000|2024-12-01 09:53:10|525.35|523.25|525.39|523.29|525.4|523.3|525.35|523.25|7
1733046800000|2024-12-01 09:53:20|525.38|523.28|525.32|523.22|525.38|523.28|525.3|523.2|12
1733046810000|2024-12-01 09:53:30|525.31|523.21|525.24|523.14|525.31|523.21|525.24|523.14|4
1733046820000|2024-12-01 09:53:40|525.09|522.99|525.07|522.97|525.09|522.99|525.05|522.95|10
1733046830000|2024-12-01 09:53:50|525.08|522.98|525.09|522.99|525.09|522.99|525.08|522.98|2
1733046840000|2024-12-01 09:54:00|525.1|523|525.18|523.08|525.26|523.16|525.1|523|17
1733046850000|2024-12-01 09:54:10|525.21|523.11|525.05|522.95|525.22|523.12|525.04|522.94|8
1733046860000|2024-12-01 09:54:20|525.07|522.97|525.16|523.06|525.16|523.06|525.07|522.97|7
1733046870000|2024-12-01 09:54:30|525.15|523.05|525.06|522.96|525.15|523.05|525.06|522.96|13
1733046880000|2024-12-01 09:54:40|524.96|522.86|524.62|522.52|524.98|522.88|524.61|522.51|18
1733046890000|2024-12-01 09:54:50|524.58|522.48|524.58|522.48|524.61|522.51|524.58|522.48|7
1733046900000|2024-12-01 09:55:00|524.57|522.47|524.72|522.62|524.72|522.62|524.57|522.47|11
1733046910000|2024-12-01 09:55:10|524.73|522.63|524.84|522.74|524.84|522.74|524.73|522.63|9
1733046920000|2024-12-01 09:55:20|524.85|522.75|524.83|522.73|524.9|522.8|524.83|522.73|10
1733046930000|2024-12-01 09:55:30|524.82|522.72|524.8|522.7|524.83|522.73|524.8|522.7|5
1733046940000|2024-12-01 09:55:40|524.75|522.65|524.8|522.7|524.84|522.74|524.75|522.65|10
1733046950000|2024-12-01 09:55:50|524.79|522.69|524.9|522.8|524.9|522.8|524.75|522.65|13
1733046960000|2024-12-01 09:56:00|524.89|522.79|524.88|522.78|524.94|522.84|524.86|522.76|12
1733046970000|2024-12-01 09:56:10|524.87|522.77|524.96|522.86|524.96|522.86|524.77|522.67|17
1733046980000|2024-12-01 09:56:20|524.98|522.88|525.25|523.15|525.25|523.15|524.98|522.88|15
1733046990000|2024-12-01 09:56:30|525.26|523.16|525.31|523.21|525.31|523.21|525.25|523.15|8
1733047000000|2024-12-01 09:56:40|525.26|523.16|525.16|523.06|525.26|523.16|525.12|523.02|19
1733047010000|2024-12-01 09:56:50|525.15|523.05|525.1|523|525.15|523.05|525.1|523|2
1733047020000|2024-12-01 09:57:00|525.09|522.99|525.04|522.94|525.09|522.99|525.04|522.94|6
1733047030000|2024-12-01 09:57:10|525.06|522.96|525.13|523.03|525.25|523.15|525.06|522.96|17
1733047040000|2024-12-01 09:57:20|525.12|523.02|525.04|522.94|525.12|523.02|525.04|522.94|6
1733047050000|2024-12-01 09:57:30|525.03|522.93|524.88|522.78|525.03|522.93|524.88|522.78|8
1733047060000|2024-12-01 09:57:40|524.87|522.77|524.9|522.8|524.9|522.8|524.87|522.77|4
1733047070000|2024-12-01 09:57:50|524.89|522.79|524.79|522.69|524.89|522.79|524.79|522.69|9
1733047080000|2024-12-01 09:58:00|524.78|522.68|524.78|522.68|524.78|522.68|524.78|522.68|1
1733047090000|2024-12-01 09:58:10|524.7|522.6|524.87|522.77|524.87|522.77|524.7|522.6|6
1733047100000|2024-12-01 09:58:20|524.88|522.78|524.9|522.8|524.9|522.8|524.88|522.78|3
1733047110000|2024-12-01 09:58:30|524.87|522.77|524.82|522.72|524.87|522.77|524.82|522.72|6
1733047120000|2024-12-01 09:58:40|524.81|522.71|524.65|522.55|524.81|522.71|524.65|522.55|7
1733047130000|2024-12-01 09:58:50|524.66|522.56|524.76|522.66|524.76|522.66|524.66|522.56|10
1733047140000|2024-12-01 09:59:00|524.75|522.65|524.71|522.61|524.75|522.65|524.71|522.61|2
1733047150000|2024-12-01 09:59:10|524.7|522.6|524.69|522.59|524.77|522.67|524.63|522.53|14
1733047160000|2024-12-01 09:59:20|524.7|522.6|524.75|522.65|524.77|522.67|524.7|522.6|13
1733047170000|2024-12-01 09:59:30|524.76|522.66|524.69|522.59|524.77|522.67|524.69|522.59|12
1733047180000|2024-12-01 09:59:40|524.7|522.6|524.76|522.66|524.76|522.66|524.7|522.6|4
1733047190000|2024-12-01 09:59:50|524.77|522.67|524.85|522.75|524.86|522.76|524.77|522.67|10
1733047200000|2024-12-01 10:00:00|524.83|522.73|524.72|522.62|524.83|522.73|524.72|522.62|7
1733047210000|2024-12-01 10:00:10|524.68|522.58|524.85|522.75|524.85|522.75|524.68|522.58|7
1733047220000|2024-12-01 10:00:20|524.91|522.81|525.16|523.06|525.16|523.06|524.91|522.81|16
1733047230000|2024-12-01 10:00:30|525.17|523.07|525.2|523.1|525.24|523.14|525.17|523.07|11
1733047240000|2024-12-01 10:00:40|525.19|523.09|525.04|522.94|525.19|523.09|524.96|522.86|15
1733047250000|2024-12-01 10:00:50|525.05|522.95|524.82|522.72|525.05|522.95|524.82|522.72|11
1733047260000|2024-12-01 10:01:00|524.81|522.71|524.77|522.67|524.83|522.73|524.77|522.67|10
1733047270000|2024-12-01 10:01:10|524.72|522.62|524.85|522.75|524.87|522.77|524.64|522.54|13
1733047280000|2024-12-01 10:01:20|524.84|522.74|524.79|522.69|524.84|522.74|524.78|522.68|9
1733047290000|2024-12-01 10:01:30|524.85|522.75|524.78|522.68|524.89|522.79|524.78|522.68|12
1733047300000|2024-12-01 10:01:40|524.77|522.67|524.61|522.51|524.77|522.67|524.61|522.51|15
1733047310000|2024-12-01 10:01:50|524.58|522.48|524.58|522.48|524.6|522.5|524.58|522.48|6
1733047320000|2024-12-01 10:02:00|524.6|522.5|524.63|522.53|524.63|522.53|524.58|522.48|4
1733047330000|2024-12-01 10:02:10|524.64|522.54|524.71|522.61|524.76|522.66|524.62|522.52|12
1733047340000|2024-12-01 10:02:20|524.72|522.62|524.67|522.57|524.72|522.62|524.67|522.57|8
1733047350000|2024-12-01 10:02:30|524.66|522.56|524.39|522.29|524.66|522.56|524.27|522.17|22
1733047360000|2024-12-01 10:02:40|524.4|522.3|524.48|522.38|524.53|522.43|524.4|522.3|13
1733047370000|2024-12-01 10:02:50|524.49|522.39|524.5|522.4|524.5|522.4|524.46|522.36|6
1733047380000|2024-12-01 10:03:00|524.54|522.44|524.46|522.36|524.56|522.46|524.46|522.36|7
1733047390000|2024-12-01 10:03:10|524.47|522.37|524.72|522.62|524.74|522.64|524.47|522.37|14
1733047400000|2024-12-01 10:03:20|524.71|522.61|524.84|522.74|524.84|522.74|524.7|522.6|8
1733047410000|2024-12-01 10:03:30|524.85|522.75|524.79|522.69|524.89|522.79|524.79|522.69|12
1733047420000|2024-12-01 10:03:40|524.78|522.68|524.45|522.35|524.78|522.68|524.45|522.35|12
1733047430000|2024-12-01 10:03:50|524.44|522.34|524.61|522.51|524.61|522.51|524.42|522.32|10
1733047440000|2024-12-01 10:04:00|524.62|522.52|524.63|522.53|524.63|522.53|524.62|522.52|2
1733047450000|2024-12-01 10:04:10|524.62|522.52|524.49|522.39|524.62|522.52|524.34|522.24|14
1733047460000|2024-12-01 10:04:20|524.48|522.38|524.43|522.33|524.48|522.38|524.43|522.33|8
1733047470000|2024-12-01 10:04:30|524.42|522.32|524.35|522.25|524.42|522.32|524.3|522.2|17
1733047480000|2024-12-01 10:04:40|524.34|522.24|524.46|522.36|524.46|522.36|524.31|522.21|16
1733047490000|2024-12-01 10:04:50|524.45|522.35|524.48|522.38|524.48|522.38|524.42|522.32|5
1733047500000|2024-12-01 10:05:00|524.46|522.36|524.39|522.29|524.46|522.36|524.39|522.29|5
1733047510000|2024-12-01 10:05:10|524.37|522.27|524.19|522.09|524.37|522.27|524.18|522.08|12
1733047520000|2024-12-01 10:05:20|524.18|522.08|524.05|521.95|524.18|522.08|524.05|521.95|10
1733047530000|2024-12-01 10:05:30|524.04|521.94|523.91|521.81|524.04|521.94|523.91|521.81|9
1733047540000|2024-12-01 10:05:40|523.83|521.73|523.81|521.71|523.83|521.73|523.75|521.65|7
1733047550000|2024-12-01 10:05:50|523.82|521.72|523.88|521.78|523.88|521.78|523.82|521.72|11
1733047560000|2024-12-01 10:06:00|523.92|521.82|523.88|521.78|523.92|521.82|523.88|521.78|7
1733047570000|2024-12-01 10:06:10|523.87|521.77|523.91|521.81|523.91|521.81|523.87|521.77|2
1733047580000|2024-12-01 10:06:20|523.9|521.8|523.85|521.75|523.9|521.8|523.84|521.74|8
1733047590000|2024-12-01 10:06:30|523.89|521.79|523.87|521.77|523.9|521.8|523.87|521.77|5
1733047600000|2024-12-01 10:06:40|523.95|521.85|524.1|522|524.1|522|523.94|521.84|10
1733047610000|2024-12-01 10:06:50|524.09|521.99|524|521.9|524.09|521.99|524|521.9|5
1733047620000|2024-12-01 10:07:00|523.99|521.89|523.91|521.81|523.99|521.89|523.88|521.78|9
1733047630000|2024-12-01 10:07:10|523.92|521.82|523.91|521.81|523.92|521.82|523.85|521.75|13
1733047640000|2024-12-01 10:07:20|523.9|521.8|523.81|521.71|523.9|521.8|523.81|521.71|13
1733047650000|2024-12-01 10:07:30|523.82|521.72|523.89|521.79|523.89|521.79|523.82|521.72|10
1733047660000|2024-12-01 10:07:40|523.88|521.78|523.88|521.78|523.88|521.78|523.88|521.78|1
1733047670000|2024-12-01 10:07:50|523.87|521.77|523.75|521.65|523.87|521.77|523.75|521.65|7
1733047680000|2024-12-01 10:08:00|523.74|521.64|523.78|521.68|523.84|521.74|523.74|521.64|9
1733047690000|2024-12-01 10:08:10|523.77|521.67|523.72|521.62|523.77|521.67|523.72|521.62|8
1733047700000|2024-12-01 10:08:20|523.71|521.61|523.71|521.61|523.71|521.61|523.71|521.61|1
1733047710000|2024-12-01 10:08:30|523.7|521.6|523.68|521.58|523.72|521.62|523.68|521.58|4
1733047720000|2024-12-01 10:08:40|523.69|521.59|523.71|521.61|523.71|521.61|523.69|521.59|3
1733047730000|2024-12-01 10:08:50|523.78|521.68|523.84|521.74|523.84|521.74|523.78|521.68|7
1733047740000|2024-12-01 10:09:00|523.85|521.75|523.7|521.6|523.85|521.75|523.7|521.6|5
1733047750000|2024-12-01 10:09:10|523.71|521.61|523.77|521.67|523.77|521.67|523.71|521.61|8
1733047760000|2024-12-01 10:09:20|523.76|521.66|523.74|521.64|523.76|521.66|523.74|521.64|3
1733047770000|2024-12-01 10:09:30|523.73|521.63|523.71|521.61|523.73|521.63|523.71|521.61|3
1733047780000|2024-12-01 10:09:40|523.65|521.55|523.83|521.73|523.85|521.75|523.65|521.55|12
1733047790000|2024-12-01 10:09:50|523.82|521.72|523.85|521.75|523.85|521.75|523.81|521.71|6
1733047800000|2024-12-01 10:10:00|523.87|521.77|523.8|521.7|523.87|521.77|523.8|521.7|4
1733047810000|2024-12-01 10:10:10|523.81|521.71|523.72|521.62|523.81|521.71|523.72|521.62|7
1733047820000|2024-12-01 10:10:20|523.73|521.63|523.73|521.63|523.74|521.64|523.73|521.63|3
1733047830000|2024-12-01 10:10:30|523.72|521.62|523.71|521.61|523.72|521.62|523.71|521.61|2
1733047840000|2024-12-01 10:10:40|523.62|521.52|523.78|521.68|523.79|521.69|523.62|521.52|8
1733047850000|2024-12-01 10:10:50|523.8|521.7|523.92|521.82|523.92|521.82|523.79|521.69|8
1733047860000|2024-12-01 10:11:00|523.93|521.83|524.11|522.01|524.11|522.01|523.93|521.83|12
1733047870000|2024-12-01 10:11:10|524.12|522.02|524.1|522|524.17|522.07|524.1|522|13
1733047880000|2024-12-01 10:11:20|524.09|521.99|524.19|522.09|524.19|522.09|524.08|521.98|7
1733047890000|2024-12-01 10:11:30|524.18|522.08|524.22|522.12|524.24|522.14|524.18|522.08|7
1733047900000|2024-12-01 10:11:40|524.21|522.11|524.14|522.04|524.21|522.11|524.14|522.04|5
1733047910000|2024-12-01 10:11:50|524.13|522.03|524.11|522.01|524.13|522.03|524.11|522.01|3
1733047930000|2024-12-01 10:12:10|524.1|522|524.14|522.04|524.15|522.05|524.1|522|3
1733047940000|2024-12-01 10:12:20|524.15|522.05|524.17|522.07|524.17|522.07|524.15|522.05|5
1733047950000|2024-12-01 10:12:30|524.16|522.06|524.17|522.07|524.19|522.09|524.13|522.03|8
1733047960000|2024-12-01 10:12:40|524.16|522.06|524.12|522.02|524.16|522.06|524.12|522.02|3
1733047970000|2024-12-01 10:12:50|524.11|522.01|523.88|521.78|524.16|522.06|523.88|521.78|13
1733047980000|2024-12-01 10:13:00|523.87|521.77|523.66|521.56|523.87|521.77|523.66|521.56|8
1733047990000|2024-12-01 10:13:10|523.67|521.57|523.67|521.57|523.67|521.57|523.66|521.56|3
1733048000000|2024-12-01 10:13:20|523.68|521.58|523.77|521.67|523.77|521.67|523.68|521.58|12
1733048010000|2024-12-01 10:13:30|523.81|521.71|523.95|521.85|523.95|521.85|523.81|521.71|13
1733048020000|2024-12-01 10:13:40|523.94|521.84|523.82|521.72|523.94|521.84|523.82|521.72|8
1733048030000|2024-12-01 10:13:50|523.81|521.71|523.77|521.67|523.81|521.71|523.77|521.67|5
1733048040000|2024-12-01 10:14:00|523.73|521.63|523.73|521.63|523.73|521.63|523.73|521.63|1
1733048050000|2024-12-01 10:14:10|523.72|521.62|523.68|521.58|523.72|521.62|523.64|521.54|9
1733048060000|2024-12-01 10:14:20|523.69|521.59|523.62|521.52|523.71|521.61|523.62|521.52|7
1733048070000|2024-12-01 10:14:30|523.61|521.51|523.7|521.6|523.7|521.6|523.61|521.51|9
1733048080000|2024-12-01 10:14:40|523.72|521.62|523.77|521.67|523.77|521.67|523.72|521.62|12
1733048090000|2024-12-01 10:14:50|523.73|521.63|523.73|521.63|523.75|521.65|523.73|521.63|7
1733048100000|2024-12-01 10:15:00|523.72|521.62|523.53|521.43|523.76|521.66|523.53|521.43|15
1733048110000|2024-12-01 10:15:10|523.52|521.42|523.48|521.38|523.52|521.42|523.34|521.24|12
1733048120000|2024-12-01 10:15:20|523.47|521.37|522.94|520.84|523.47|521.37|522.94|520.84|24
1733048130000|2024-12-01 10:15:30|522.93|520.83|522.88|520.78|522.98|520.88|522.88|520.78|18
1733048140000|2024-12-01 10:15:40|522.89|520.79|522.88|520.78|522.89|520.79|522.81|520.71|6
1733048150000|2024-12-01 10:15:50|522.87|520.77|522.88|520.78|522.9|520.8|522.85|520.75|6
1733048160000|2024-12-01 10:16:00|522.91|520.81|522.79|520.69|522.95|520.85|522.79|520.69|11
1733048170000|2024-12-01 10:16:10|522.78|520.68|522.59|520.49|522.78|520.68|522.58|520.48|8
1733048180000|2024-12-01 10:16:20|522.6|520.5|522.62|520.52|522.62|520.52|522.6|520.5|5
1733048190000|2024-12-01 10:16:30|522.63|520.53|522.62|520.52|522.7|520.6|522.62|520.52|9
1733048200000|2024-12-01 10:16:40|522.59|520.49|522.6|520.5|522.68|520.58|522.59|520.49|11
1733048210000|2024-12-01 10:16:50|522.51|520.41|522.61|520.51|522.63|520.53|522.51|520.41|14
1733048220000|2024-12-01 10:17:00|522.62|520.52|522.52|520.42|522.62|520.52|522.52|520.42|11
1733048230000|2024-12-01 10:17:10|522.51|520.41|522.49|520.39|522.51|520.41|522.43|520.33|5
1733048240000|2024-12-01 10:17:20|522.48|520.38|522.49|520.39|522.49|520.39|522.48|520.38|2
1733048250000|2024-12-01 10:17:30|522.5|520.4|522.55|520.45|522.57|520.47|522.49|520.39|9
1733048260000|2024-12-01 10:17:40|522.64|520.54|522.61|520.51|522.64|520.54|522.61|520.51|8
1733048270000|2024-12-01 10:17:50|522.62|520.52|522.65|520.55|522.65|520.55|522.61|520.51|9
1733048280000|2024-12-01 10:18:00|522.66|520.56|522.91|520.81|522.91|520.81|522.66|520.56|15
1733048290000|2024-12-01 10:18:10|522.93|520.83|522.97|520.87|522.97|520.87|522.9|520.8|11
1733048300000|2024-12-01 10:18:20|523.03|520.93|522.93|520.83|523.03|520.93|522.92|520.82|16
1733048310000|2024-12-01 10:18:30|522.92|520.82|523|520.9|523|520.9|522.92|520.82|13
1733048320000|2024-12-01 10:18:40|523.01|520.91|522.99|520.89|523.01|520.91|522.82|520.72|8
1733048330000|2024-12-01 10:18:50|523|520.9|523.15|521.05|523.16|521.06|522.99|520.89|13
1733048340000|2024-12-01 10:19:00|523.14|521.04|523.4|521.3|523.4|521.3|523.13|521.03|15
1733048350000|2024-12-01 10:19:10|523.41|521.31|523.49|521.39|523.49|521.39|523.41|521.31|9
1733048360000|2024-12-01 10:19:20|523.48|521.38|523.39|521.29|523.48|521.38|523.39|521.29|10
1733048370000|2024-12-01 10:19:30|523.36|521.26|523.43|521.33|523.43|521.33|523.36|521.26|12
1733048380000|2024-12-01 10:19:40|523.42|521.32|523.44|521.34|523.44|521.34|523.41|521.31|9
1733048390000|2024-12-01 10:19:50|523.45|521.35|523.36|521.26|523.45|521.35|523.33|521.23|12
1733048400000|2024-12-01 10:20:00|523.37|521.27|523.45|521.35|523.46|521.36|523.37|521.27|8
1733048410000|2024-12-01 10:20:10|523.46|521.36|523.43|521.33|523.46|521.36|523.42|521.32|3
1733048420000|2024-12-01 10:20:20|523.42|521.32|523.41|521.31|523.42|521.32|523.41|521.31|2
1733048430000|2024-12-01 10:20:30|523.42|521.32|523.37|521.27|523.42|521.32|523.37|521.27|3
1733048440000|2024-12-01 10:20:40|523.38|521.28|523.46|521.36|523.46|521.36|523.38|521.28|8
1733048450000|2024-12-01 10:20:50|523.45|521.35|523.45|521.35|523.45|521.35|523.45|521.35|1
1733048460000|2024-12-01 10:21:00|523.44|521.34|523.33|521.23|523.44|521.34|523.33|521.23|3
1733048470000|2024-12-01 10:21:10|523.32|521.22|523.38|521.28|523.38|521.28|523.31|521.21|8
1733048480000|2024-12-01 10:21:20|523.39|521.29|523.53|521.43|523.54|521.44|523.36|521.26|16
1733048490000|2024-12-01 10:21:30|523.54|521.44|523.29|521.19|523.54|521.44|523.29|521.19|14
1733048500000|2024-12-01 10:21:40|523.3|521.2|523.23|521.13|523.31|521.21|523.21|521.11|11
1733048510000|2024-12-01 10:21:50|523.24|521.14|523.3|521.2|523.3|521.2|523.23|521.13|5
1733048520000|2024-12-01 10:22:00|523.37|521.27|523.48|521.38|523.48|521.38|523.37|521.27|7
1733048530000|2024-12-01 10:22:10|523.57|521.47|523.58|521.48|523.58|521.48|523.57|521.47|2
1733048540000|2024-12-01 10:22:20|523.57|521.47|523.62|521.52|523.62|521.52|523.55|521.45|7
1733048550000|2024-12-01 10:22:30|523.63|521.53|523.67|521.57|523.67|521.57|523.63|521.53|5
1733048560000|2024-12-01 10:22:40|523.68|521.58|523.75|521.65|523.78|521.68|523.68|521.58|8
1733048570000|2024-12-01 10:22:50|523.74|521.64|523.68|521.58|523.74|521.64|523.68|521.58|7
1733048580000|2024-12-01 10:23:00|523.67|521.57|523.59|521.49|523.67|521.57|523.58|521.48|5
1733048590000|2024-12-01 10:23:10|523.58|521.48|523.61|521.51|523.61|521.51|523.47|521.37|14
1733048600000|2024-12-01 10:23:20|523.62|521.52|523.58|521.48|523.64|521.54|523.57|521.47|9
1733048610000|2024-12-01 10:23:30|523.59|521.49|523.56|521.46|523.59|521.49|523.56|521.46|3
1733048620000|2024-12-01 10:23:40|523.57|521.47|523.45|521.35|523.57|521.47|523.45|521.35|3
1733048630000|2024-12-01 10:23:50|523.46|521.36|523.53|521.43|523.53|521.43|523.46|521.36|8
1733048640000|2024-12-01 10:24:00|523.54|521.44|523.6|521.5|523.64|521.54|523.54|521.44|12
1733048650000|2024-12-01 10:24:10|523.61|521.51|523.6|521.5|523.62|521.52|523.6|521.5|4
1733048660000|2024-12-01 10:24:20|523.54|521.44|523.55|521.45|523.55|521.45|523.53|521.43|8
1733048670000|2024-12-01 10:24:30|523.56|521.46|523.6|521.5|523.6|521.5|523.52|521.42|14
1733048680000|2024-12-01 10:24:40|523.56|521.46|523.6|521.5|523.6|521.5|523.56|521.46|7
1733048690000|2024-12-01 10:24:50|523.65|521.55|523.69|521.59|523.69|521.59|523.65|521.55|11
1733048700000|2024-12-01 10:25:00|523.7|521.6|523.67|521.57|523.71|521.61|523.67|521.57|9
1733048710000|2024-12-01 10:25:10|523.58|521.48|523.63|521.53|523.63|521.53|523.58|521.48|2
1733048720000|2024-12-01 10:25:20|523.64|521.54|523.69|521.59|523.69|521.59|523.64|521.54|6
1733048730000|2024-12-01 10:25:30|523.7|521.6|523.83|521.73|523.83|521.73|523.7|521.6|9
1733048740000|2024-12-01 10:25:40|523.89|521.79|523.99|521.89|523.99|521.89|523.89|521.79|7
1733048750000|2024-12-01 10:25:50|523.98|521.88|523.96|521.86|524.01|521.91|523.96|521.86|8
1733048760000|2024-12-01 10:26:00|523.95|521.85|523.95|521.85|523.96|521.86|523.95|521.85|3
1733048770000|2024-12-01 10:26:10|523.77|521.67|523.96|521.86|523.96|521.86|523.76|521.66|16
1733048780000|2024-12-01 10:26:20|523.97|521.87|524.01|521.91|524.01|521.91|523.97|521.87|9
1733048790000|2024-12-01 10:26:30|524|521.9|524.01|521.91|524.02|521.92|524|521.9|6
1733048800000|2024-12-01 10:26:40|524|521.9|523.85|521.75|524|521.9|523.85|521.75|5
1733048810000|2024-12-01 10:26:50|523.86|521.76|523.86|521.76|523.86|521.76|523.85|521.75|5
1733048820000|2024-12-01 10:27:00|523.85|521.75|523.77|521.67|523.85|521.75|523.77|521.67|3
1733048830000|2024-12-01 10:27:10|523.76|521.66|523.59|521.49|523.76|521.66|523.59|521.49|8
1733048840000|2024-12-01 10:27:20|523.58|521.48|523.33|521.23|523.58|521.48|523.33|521.23|12
1733048850000|2024-12-01 10:27:30|523.34|521.24|523.46|521.36|523.46|521.36|523.34|521.24|13
1733048860000|2024-12-01 10:27:40|523.43|521.33|523.54|521.44|523.56|521.46|523.43|521.33|8
1733048870000|2024-12-01 10:27:50|523.53|521.43|523.51|521.41|523.53|521.43|523.5|521.4|9
1733048880000|2024-12-01 10:28:00|523.52|521.42|523.31|521.21|523.52|521.42|523.31|521.21|12
1733048890000|2024-12-01 10:28:10|523.3|521.2|523.52|521.42|523.52|521.42|523.3|521.2|13
1733048900000|2024-12-01 10:28:20|523.53|521.43|523.31|521.21|523.53|521.43|523.31|521.21|14
1733048910000|2024-12-01 10:28:30|523.3|521.2|523.24|521.14|523.31|521.21|523.24|521.14|6
1733048920000|2024-12-01 10:28:40|523.13|521.03|523.22|521.12|523.22|521.12|523.13|521.03|10
1733048930000|2024-12-01 10:28:50|523.26|521.16|523.18|521.08|523.27|521.17|523.18|521.08|7
1733048940000|2024-12-01 10:29:00|523.17|521.07|523.22|521.12|523.22|521.12|523.16|521.06|9
1733048950000|2024-12-01 10:29:10|523.21|521.11|523.17|521.07|523.21|521.11|523.16|521.06|6
1733048960000|2024-12-01 10:29:20|523.16|521.06|523.28|521.18|523.28|521.18|523.16|521.06|6
1733048970000|2024-12-01 10:29:30|523.29|521.19|523.38|521.28|523.38|521.28|523.29|521.19|11
1733048980000|2024-12-01 10:29:40|523.37|521.27|523.42|521.32|523.42|521.32|523.37|521.27|4
1733048990000|2024-12-01 10:29:50|523.41|521.31|523.4|521.3|523.41|521.31|523.4|521.3|4
1733049000000|2024-12-01 10:30:00|523.39|521.29|523.49|521.39|523.49|521.39|523.37|521.27|8
1733049010000|2024-12-01 10:30:10|523.53|521.43|523.47|521.37|523.53|521.43|523.47|521.37|5
1733049020000|2024-12-01 10:30:20|523.46|521.36|523.35|521.25|523.46|521.36|523.35|521.25|6
1733049030000|2024-12-01 10:30:30|523.36|521.26|523.41|521.31|523.41|521.31|523.36|521.26|5
1733049040000|2024-12-01 10:30:40|523.4|521.3|523.35|521.25|523.4|521.3|523.35|521.25|3
1733049050000|2024-12-01 10:30:50|523.36|521.26|523.36|521.26|523.37|521.27|523.36|521.26|3
1733049060000|2024-12-01 10:31:00|523.35|521.25|523.35|521.25|523.35|521.25|523.22|521.12|10
1733049070000|2024-12-01 10:31:10|523.34|521.24|523.37|521.27|523.37|521.27|523.34|521.24|4
1733049080000|2024-12-01 10:31:20|523.38|521.28|523.31|521.21|523.38|521.28|523.31|521.21|4
1733049090000|2024-12-01 10:31:30|523.3|521.2|523.08|520.98|523.3|521.2|523.08|520.98|13
1733049100000|2024-12-01 10:31:40|523.01|520.91|522.99|520.89|523.01|520.91|522.99|520.89|4
1733049110000|2024-12-01 10:31:50|522.98|520.88|522.76|520.66|522.98|520.88|522.76|520.66|13
1733049120000|2024-12-01 10:32:00|522.75|520.65|522.44|520.34|522.75|520.65|522.4|520.3|17
1733049130000|2024-12-01 10:32:10|522.47|520.37|522.48|520.38|522.55|520.45|522.47|520.37|10
1733049140000|2024-12-01 10:32:20|522.47|520.37|522.19|520.09|522.47|520.37|522.19|520.09|11
1733049150000|2024-12-01 10:32:30|522.2|520.1|522.21|520.11|522.21|520.11|522.2|520.1|2
1733049160000|2024-12-01 10:32:40|522.16|520.06|522.2|520.1|522.22|520.12|522.16|520.06|9
1733049170000|2024-12-01 10:32:50|522.21|520.11|522.2|520.1|522.23|520.13|522.2|520.1|6
1733049180000|2024-12-01 10:33:00|522.21|520.11|522.21|520.11|522.23|520.13|522.21|520.11|5
1733049190000|2024-12-01 10:33:10|522.22|520.12|522.3|520.2|522.32|520.22|522.22|520.12|8
1733049200000|2024-12-01 10:33:20|522.29|520.19|522.18|520.08|522.29|520.19|522.18|520.08|5
1733049210000|2024-12-01 10:33:30|522.09|519.99|522.06|519.96|522.09|519.99|522.06|519.96|4
1733049220000|2024-12-01 10:33:40|522.02|519.92|522|519.9|522.02|519.92|522|519.9|3
1733049230000|2024-12-01 10:33:50|522.01|519.91|521.82|519.72|522.01|519.91|521.82|519.72|10
1733049240000|2024-12-01 10:34:00|521.81|519.71|521.71|519.61|521.81|519.71|521.71|519.61|4
1733049250000|2024-12-01 10:34:10|521.7|519.6|521.53|519.43|521.71|519.61|521.53|519.43|7
1733049260000|2024-12-01 10:34:20|521.52|519.42|521.41|519.31|521.52|519.42|521.41|519.31|12
1733049270000|2024-12-01 10:34:30|521.4|519.3|521.36|519.26|521.4|519.3|521.36|519.26|2
1733049280000|2024-12-01 10:34:40|521.35|519.25|521.13|519.03|521.35|519.25|521.13|519.03|11
1733049290000|2024-12-01 10:34:50|521.12|519.02|520.79|518.69|521.12|519.02|520.79|518.69|14
1733049300000|2024-12-01 10:35:00|520.78|518.68|520.56|518.46|520.78|518.68|520.56|518.46|15
1733049310000|2024-12-01 10:35:10|520.59|518.49|520.55|518.45|520.59|518.49|520.55|518.45|3
1733049320000|2024-12-01 10:35:20|520.54|518.44|520.36|518.26|520.54|518.44|520.36|518.26|5
1733049330000|2024-12-01 10:35:30|520.35|518.25|520.35|518.25|520.36|518.26|520.35|518.25|3
1733049340000|2024-12-01 10:35:40|520.27|518.17|520.27|518.17|520.27|518.17|520.27|518.17|1
1733049350000|2024-12-01 10:35:50|520.32|518.22|520.39|518.29|520.39|518.29|520.27|518.17|8
1733049360000|2024-12-01 10:36:00|520.41|518.31|520.82|518.72|520.82|518.72|520.41|518.31|15
1733049370000|2024-12-01 10:36:10|520.83|518.73|520.9|518.8|520.91|518.81|520.83|518.73|8
1733049380000|2024-12-01 10:36:20|520.91|518.81|520.99|518.89|521|518.9|520.91|518.81|8
1733049390000|2024-12-01 10:36:30|521.02|518.92|521.14|519.04|521.23|519.13|521.01|518.91|10
1733049400000|2024-12-01 10:36:40|521.15|519.05|521.3|519.2|521.3|519.2|521.15|519.05|10
1733049410000|2024-12-01 10:36:50|521.31|519.21|521.43|519.33|521.44|519.34|521.31|519.21|7
1733049420000|2024-12-01 10:37:00|521.44|519.34|521.49|519.39|521.52|519.42|521.44|519.34|10
1733049430000|2024-12-01 10:37:10|521.51|519.41|521.55|519.45|521.55|519.45|521.4|519.3|13
1733049440000|2024-12-01 10:37:20|521.56|519.46|521.72|519.62|521.72|519.62|521.56|519.46|11
1733049450000|2024-12-01 10:37:30|521.75|519.65|521.76|519.66|521.86|519.76|521.75|519.65|17
1733049460000|2024-12-01 10:37:40|521.75|519.65|521.68|519.58|521.75|519.65|521.6|519.5|9
1733049470000|2024-12-01 10:37:50|521.69|519.59|521.5|519.4|521.7|519.6|521.5|519.4|11
1733049480000|2024-12-01 10:38:00|521.53|519.43|521.52|519.42|521.54|519.44|521.51|519.41|17
1733049490000|2024-12-01 10:38:10|521.53|519.43|521.36|519.26|521.53|519.43|521.35|519.25|20
1733049500000|2024-12-01 10:38:20|521.39|519.29|521.07|518.97|521.4|519.3|521.07|518.97|15
1733049510000|2024-12-01 10:38:30|521.06|518.96|520.83|518.73|521.06|518.96|520.81|518.71|14
1733049520000|2024-12-01 10:38:40|520.73|518.63|520.42|518.32|520.74|518.64|520.42|518.32|17
1733049530000|2024-12-01 10:38:50|520.41|518.31|520.44|518.34|520.44|518.34|520.36|518.26|13
1733049540000|2024-12-01 10:39:00|520.45|518.35|520.44|518.34|520.54|518.44|520.44|518.34|15
1733049550000|2024-12-01 10:39:10|520.42|518.32|520.22|518.12|520.43|518.33|520.22|518.12|17
1733049560000|2024-12-01 10:39:20|520.16|518.06|520.13|518.03|520.16|518.06|520.05|517.95|13
1733049570000|2024-12-01 10:39:30|520.18|518.08|520.35|518.25|520.35|518.25|520.18|518.08|12
1733049580000|2024-12-01 10:39:40|520.34|518.24|520.43|518.33|520.45|518.35|520.15|518.05|9
1733049590000|2024-12-01 10:39:50|520.44|518.34|520.5|518.4|520.52|518.42|520.44|518.34|7
1733049600000|2024-12-01 10:40:00|520.49|518.39|520.48|518.38|520.49|518.39|520.39|518.29|10
1733049610000|2024-12-01 10:40:10|520.49|518.39|520.33|518.23|520.5|518.4|520.29|518.19|11
1733049620000|2024-12-01 10:40:20|520.34|518.24|520.58|518.48|520.58|518.48|520.34|518.24|22
1733049630000|2024-12-01 10:40:30|520.56|518.46|520.76|518.66|520.77|518.67|520.56|518.46|15
1733049640000|2024-12-01 10:40:40|520.75|518.65|520.83|518.73|520.84|518.74|520.75|518.65|13
1733049650000|2024-12-01 10:40:50|520.84|518.74|520.88|518.78|520.9|518.8|520.82|518.72|15
1733049660000|2024-12-01 10:41:00|520.87|518.77|520.74|518.64|520.95|518.85|520.74|518.64|13
1733049670000|2024-12-01 10:41:10|520.73|518.63|520.74|518.64|520.74|518.64|520.63|518.53|9
1733049680000|2024-12-01 10:41:20|520.75|518.65|520.97|518.87|520.97|518.87|520.75|518.65|16
1733049690000|2024-12-01 10:41:30|520.98|518.88|521.08|518.98|521.08|518.98|520.96|518.86|15
1733049700000|2024-12-01 10:41:40|521.07|518.97|521.01|518.91|521.15|519.05|521.01|518.91|15
1733049710000|2024-12-01 10:41:50|521|518.9|520.86|518.76|521|518.9|520.84|518.74|17
1733049720000|2024-12-01 10:42:00|520.88|518.78|521.09|518.99|521.09|518.99|520.88|518.78|11
1733049730000|2024-12-01 10:42:10|521.08|518.98|521.18|519.08|521.19|519.09|521.08|518.98|17
1733049740000|2024-12-01 10:42:20|521.21|519.11|521.43|519.33|521.43|519.33|521.21|519.11|15
1733049750000|2024-12-01 10:42:30|521.44|519.34|521.43|519.33|521.46|519.36|521.37|519.27|14
1733049760000|2024-12-01 10:42:40|521.44|519.34|521.3|519.2|521.48|519.38|521.3|519.2|5
1733049770000|2024-12-01 10:42:50|521.34|519.24|521.48|519.38|521.48|519.38|521.34|519.24|13
1733049780000|2024-12-01 10:43:00|521.47|519.37|521.59|519.49|521.6|519.5|521.47|519.37|17
1733049790000|2024-12-01 10:43:10|521.58|519.48|521.69|519.59|521.69|519.59|521.55|519.45|14
1733049800000|2024-12-01 10:43:20|521.7|519.6|521.79|519.69|521.79|519.69|521.7|519.6|6
1733049810000|2024-12-01 10:43:30|521.85|519.75|521.99|519.89|521.99|519.89|521.85|519.75|10
1733049820000|2024-12-01 10:43:40|521.98|519.88|522.19|520.09|522.19|520.09|521.98|519.88|14
1733049830000|2024-12-01 10:43:50|522.15|520.05|522.15|520.05|522.15|520.05|522.15|520.05|1
1733049840000|2024-12-01 10:44:00|522.16|520.06|522.15|520.05|522.17|520.07|522.13|520.03|8
1733049850000|2024-12-01 10:44:10|522.14|520.04|521.94|519.84|522.17|520.07|521.94|519.84|12
1733049860000|2024-12-01 10:44:20|521.95|519.85|521.97|519.87|521.98|519.88|521.92|519.82|16
1733049870000|2024-12-01 10:44:30|521.99|519.89|522.15|520.05|522.15|520.05|521.98|519.88|9
1733049880000|2024-12-01 10:44:40|522.13|520.03|522.02|519.92|522.13|520.03|521.95|519.85|9
1733049890000|2024-12-01 10:44:50|522.03|519.93|522.06|519.96|522.07|519.97|522.03|519.93|6
1733049900000|2024-12-01 10:45:00|522.07|519.97|522.23|520.13|522.23|520.13|522.07|519.97|14
1733049910000|2024-12-01 10:45:10|522.22|520.12|522.25|520.15|522.26|520.16|522.19|520.09|16
1733049920000|2024-12-01 10:45:20|522.24|520.14|522.23|520.13|522.28|520.18|522.23|520.13|10
1733049930000|2024-12-01 10:45:30|522.22|520.12|522.18|520.08|522.22|520.12|522.1|520|11
1733049940000|2024-12-01 10:45:40|522.17|520.07|522.06|519.96|522.17|520.07|522.01|519.91|11
1733049950000|2024-12-01 10:45:50|522.05|519.95|522.2|520.1|522.21|520.11|522.05|519.95|14
1733049960000|2024-12-01 10:46:00|522.18|520.08|522.2|520.1|522.22|520.12|522.18|520.08|12
1733049970000|2024-12-01 10:46:10|522.19|520.09|522.03|519.93|522.19|520.09|521.96|519.86|11
1733049980000|2024-12-01 10:46:20|522.02|519.92|522.09|519.99|522.09|519.99|522|519.9|10
1733049990000|2024-12-01 10:46:30|522.1|520|522.14|520.04|522.15|520.05|522.08|519.98|8
1733050000000|2024-12-01 10:46:40|522.18|520.08|522.02|519.92|522.19|520.09|522|519.9|16
1733050010000|2024-12-01 10:46:50|522.03|519.93|522.15|520.05|522.15|520.05|522.03|519.93|14
1733050020000|2024-12-01 10:47:00|522.16|520.06|522.35|520.25|522.35|520.25|522.15|520.05|9
1733050030000|2024-12-01 10:47:10|522.36|520.26|522.31|520.21|522.38|520.28|522.31|520.21|4
1733050040000|2024-12-01 10:47:20|522.3|520.2|522.33|520.23|522.35|520.25|522.3|520.2|13
1733050050000|2024-12-01 10:47:30|522.34|520.24|522.4|520.3|522.4|520.3|522.34|520.24|5
1733050060000|2024-12-01 10:47:40|522.41|520.31|522.52|520.42|522.52|520.42|522.4|520.3|11
1733050070000|2024-12-01 10:47:50|522.51|520.41|522.65|520.55|522.65|520.55|522.51|520.41|14
1733050080000|2024-12-01 10:48:00|522.64|520.54|522.62|520.52|522.64|520.54|522.58|520.48|8
1733050090000|2024-12-01 10:48:10|522.49|520.39|522.52|520.42|522.52|520.42|522.49|520.39|4
1733050100000|2024-12-01 10:48:20|522.51|520.41|522.51|520.41|522.51|520.41|522.51|520.41|1
1733050110000|2024-12-01 10:48:30|522.45|520.35|522.48|520.38|522.5|520.4|522.44|520.34|13
1733050120000|2024-12-01 10:48:40|522.47|520.37|522.57|520.47|522.57|520.47|522.35|520.25|12
1733050130000|2024-12-01 10:48:50|522.58|520.48|522.57|520.47|522.58|520.48|522.57|520.47|2
1733050140000|2024-12-01 10:49:00|522.58|520.48|522.69|520.59|522.7|520.6|522.58|520.48|9
1733050150000|2024-12-01 10:49:10|522.67|520.57|522.72|520.62|522.74|520.64|522.67|520.57|9
1733050160000|2024-12-01 10:49:20|522.71|520.61|522.84|520.74|522.85|520.75|522.71|520.61|11
1733050170000|2024-12-01 10:49:30|522.83|520.73|522.83|520.73|522.84|520.74|522.77|520.67|9
1733050180000|2024-12-01 10:49:40|522.75|520.65|522.85|520.75|522.85|520.75|522.75|520.65|8
1733050190000|2024-12-01 10:49:50|522.86|520.76|522.8|520.7|522.88|520.78|522.8|520.7|9
1733050200000|2024-12-01 10:50:00|522.79|520.69|522.57|520.47|522.79|520.69|522.57|520.47|9
1733050210000|2024-12-01 10:50:10|522.5|520.4|522.56|520.46|522.56|520.46|522.49|520.39|9
1733050220000|2024-12-01 10:50:20|522.46|520.36|522.51|520.41|522.51|520.41|522.43|520.33|15
1733050230000|2024-12-01 10:50:30|522.48|520.38|522.68|520.58|522.68|520.58|522.48|520.38|12
1733050240000|2024-12-01 10:50:40|522.73|520.63|522.46|520.36|522.73|520.63|522.46|520.36|9
1733050250000|2024-12-01 10:50:50|522.47|520.37|522.63|520.53|522.63|520.53|522.47|520.37|13
1733050260000|2024-12-01 10:51:00|522.64|520.54|522.62|520.52|522.67|520.57|522.62|520.52|15
1733050270000|2024-12-01 10:51:10|522.63|520.53|522.69|520.59|522.72|520.62|522.63|520.53|6
1733050280000|2024-12-01 10:51:20|522.7|520.6|522.74|520.64|522.74|520.64|522.7|520.6|7
1733050290000|2024-12-01 10:51:30|522.75|520.65|522.77|520.67|522.77|520.67|522.75|520.65|3
1733050300000|2024-12-01 10:51:40|522.73|520.63|522.93|520.83|522.94|520.84|522.73|520.63|10
1733050310000|2024-12-01 10:51:50|522.94|520.84|522.96|520.86|522.96|520.86|522.93|520.83|5
1733050320000|2024-12-01 10:52:00|522.97|520.87|522.92|520.82|523|520.9|522.92|520.82|8
1733050330000|2024-12-01 10:52:10|522.91|520.81|522.83|520.73|522.93|520.83|522.79|520.69|8
1733050340000|2024-12-01 10:52:20|522.84|520.74|522.98|520.88|522.98|520.88|522.83|520.73|15
1733050350000|2024-12-01 10:52:30|522.99|520.89|523.2|521.1|523.2|521.1|522.99|520.89|16
1733050360000|2024-12-01 10:52:40|523.19|521.09|522.89|520.79|523.19|521.09|522.88|520.78|11
1733050370000|2024-12-01 10:52:50|522.9|520.8|522.96|520.86|522.96|520.86|522.9|520.8|7
1733050380000|2024-12-01 10:53:00|522.97|520.87|523.02|520.92|523.02|520.92|522.97|520.87|9
1733050390000|2024-12-01 10:53:10|523.01|520.91|523.05|520.95|523.1|521|523|520.9|11
1733050400000|2024-12-01 10:53:20|523.04|520.94|523.06|520.96|523.06|520.96|522.94|520.84|10
1733050410000|2024-12-01 10:53:30|523.05|520.95|523.04|520.94|523.05|520.95|523.03|520.93|6
1733050420000|2024-12-01 10:53:40|522.96|520.86|522.95|520.85|522.97|520.87|522.94|520.84|9
1733050430000|2024-12-01 10:53:50|522.96|520.86|522.86|520.76|522.97|520.87|522.86|520.76|7
1733050440000|2024-12-01 10:54:00|522.82|520.72|522.75|520.65|522.82|520.72|522.74|520.64|4
1733050450000|2024-12-01 10:54:10|522.76|520.66|522.49|520.39|522.76|520.66|522.48|520.38|20
1733050460000|2024-12-01 10:54:20|522.5|520.4|522.5|520.4|522.55|520.45|522.5|520.4|7
1733050470000|2024-12-01 10:54:30|522.51|520.41|522.53|520.43|522.53|520.43|522.51|520.41|3
1733050480000|2024-12-01 10:54:40|522.54|520.44|522.46|520.36|522.55|520.45|522.41|520.31|6
1733050490000|2024-12-01 10:54:50|522.45|520.35|522.46|520.36|522.51|520.41|522.45|520.35|8
1733050500000|2024-12-01 10:55:00|522.45|520.35|522.6|520.5|522.61|520.51|522.45|520.35|5
1733050510000|2024-12-01 10:55:10|522.59|520.49|522.71|520.61|522.72|520.62|522.59|520.49|17
1733050520000|2024-12-01 10:55:20|522.72|520.62|522.84|520.74|522.84|520.74|522.72|520.62|8
1733050530000|2024-12-01 10:55:30|522.85|520.75|522.97|520.87|522.97|520.87|522.85|520.75|11
1733050540000|2024-12-01 10:55:40|522.96|520.86|522.81|520.71|522.98|520.88|522.79|520.69|11
1733050550000|2024-12-01 10:55:50|522.82|520.72|522.78|520.68|522.84|520.74|522.75|520.65|13
1733050560000|2024-12-01 10:56:00|522.79|520.69|522.86|520.76|522.86|520.76|522.79|520.69|6
1733050570000|2024-12-01 10:56:10|522.85|520.75|522.86|520.76|522.89|520.79|522.84|520.74|6
1733050580000|2024-12-01 10:56:20|522.85|520.75|522.88|520.78|522.88|520.78|522.8|520.7|7
1733050590000|2024-12-01 10:56:30|522.89|520.79|522.87|520.77|522.94|520.84|522.87|520.77|9
1733050600000|2024-12-01 10:56:40|522.88|520.78|522.87|520.77|522.88|520.78|522.87|520.77|4
1733050610000|2024-12-01 10:56:50|522.82|520.72|522.86|520.76|522.86|520.76|522.82|520.72|5
1733050620000|2024-12-01 10:57:00|522.87|520.77|522.86|520.76|522.87|520.77|522.85|520.75|3
1733050630000|2024-12-01 10:57:10|522.87|520.77|523.11|521.01|523.16|521.06|522.87|520.77|12
1733050640000|2024-12-01 10:57:20|523.16|521.06|523.13|521.03|523.26|521.16|523.13|521.03|16
1733050650000|2024-12-01 10:57:30|523.12|521.02|522.88|520.78|523.12|521.02|522.77|520.67|21
1733050660000|2024-12-01 10:57:40|522.87|520.77|522.88|520.78|523.01|520.91|522.87|520.77|10
1733050670000|2024-12-01 10:57:50|522.89|520.79|522.82|520.72|522.89|520.79|522.79|520.69|13
1733050680000|2024-12-01 10:58:00|522.83|520.73|522.82|520.72|522.84|520.74|522.79|520.69|9
1733050690000|2024-12-01 10:58:10|522.84|520.74|522.89|520.79|522.9|520.8|522.83|520.73|12
1733050700000|2024-12-01 10:58:20|522.88|520.78|522.87|520.77|522.89|520.79|522.86|520.76|6
1733050710000|2024-12-01 10:58:30|522.88|520.78|522.9|520.8|522.9|520.8|522.81|520.71|13
1733050720000|2024-12-01 10:58:40|522.89|520.79|522.84|520.74|522.89|520.79|522.83|520.73|5
1733050730000|2024-12-01 10:58:50|522.86|520.76|522.86|520.76|522.86|520.76|522.81|520.71|13
1733050740000|2024-12-01 10:59:00|522.95|520.85|522.94|520.84|522.98|520.88|522.94|520.84|10
1733050750000|2024-12-01 10:59:10|522.93|520.83|522.85|520.75|522.93|520.83|522.75|520.65|13
1733050760000|2024-12-01 10:59:20|522.84|520.74|522.92|520.82|522.92|520.82|522.84|520.74|15
1733050770000|2024-12-01 10:59:30|522.91|520.81|522.84|520.74|522.92|520.82|522.81|520.71|9
1733050780000|2024-12-01 10:59:40|522.83|520.73|523|520.9|523|520.9|522.83|520.73|10
1733050790000|2024-12-01 10:59:50|523.01|520.91|523.02|520.92|523.02|520.92|523.01|520.91|2
1733050800000|2024-12-01 11:00:00|523.06|520.96|522.51|520.41|523.16|521.06|522.51|520.41|16
1733050810000|2024-12-01 11:00:10|522.52|520.42|522.23|520.13|522.53|520.43|522.16|520.06|20
1733050820000|2024-12-01 11:00:20|522.24|520.14|522.28|520.18|522.28|520.18|522.21|520.11|12
1733050830000|2024-12-01 11:00:30|522.35|520.25|522.47|520.37|522.47|520.37|522.35|520.25|8
1733050840000|2024-12-01 11:00:40|522.52|520.42|522.71|520.61|522.73|520.63|522.49|520.39|11
1733050850000|2024-12-01 11:00:50|522.7|520.6|522.54|520.44|522.7|520.6|522.54|520.44|12
1733050860000|2024-12-01 11:01:00|522.53|520.43|522.59|520.49|522.59|520.49|522.52|520.42|6
1733050870000|2024-12-01 11:01:10|522.68|520.58|522.67|520.57|522.68|520.58|522.62|520.52|7
1733050880000|2024-12-01 11:01:20|522.68|520.58|522.78|520.68|522.79|520.69|522.66|520.56|10
1733050890000|2024-12-01 11:01:30|522.79|520.69|522.79|520.69|522.8|520.7|522.74|520.64|8
1733050900000|2024-12-01 11:01:40|522.83|520.73|522.84|520.74|522.9|520.8|522.82|520.72|6
1733050910000|2024-12-01 11:01:50|522.85|520.75|522.64|520.54|522.88|520.78|522.64|520.54|9
1733050920000|2024-12-01 11:02:00|522.63|520.53|522.61|520.51|522.65|520.55|522.61|520.51|12
1733050930000|2024-12-01 11:02:10|522.53|520.43|522.4|520.3|522.54|520.44|522.39|520.29|10
1733050940000|2024-12-01 11:02:20|522.41|520.31|522.38|520.28|522.41|520.31|522.29|520.19|13
1733050950000|2024-12-01 11:02:30|522.37|520.27|522.37|520.27|522.41|520.31|522.35|520.25|16
1733050960000|2024-12-01 11:02:40|522.28|520.18|522.19|520.09|522.35|520.25|522.17|520.07|11
1733050970000|2024-12-01 11:02:50|522.18|520.08|522.21|520.11|522.21|520.11|522.12|520.02|12
1733050980000|2024-12-01 11:03:00|522.18|520.08|521.37|519.27|522.34|520.24|521.37|519.27|28
1733050990000|2024-12-01 11:03:10|521.36|519.26|521.24|519.14|521.36|519.26|521.13|519.03|12
1733051000000|2024-12-01 11:03:20|521.23|519.13|521.42|519.32|521.42|519.32|521.23|519.13|10
1733051010000|2024-12-01 11:03:30|521.43|519.33|522.06|519.96|522.06|519.96|521.43|519.33|15
1733051020000|2024-12-01 11:03:40|522.07|519.97|522.17|520.07|522.17|520.07|522.07|519.97|15
1733051030000|2024-12-01 11:03:50|522.11|520.01|522.13|520.03|522.13|520.03|522.11|520.01|3
1733051040000|2024-12-01 11:04:00|522.15|520.05|522.19|520.09|522.19|520.09|522.15|520.05|5
1733051050000|2024-12-01 11:04:10|522.2|520.1|522.22|520.12|522.37|520.27|522.16|520.06|6
1733051060000|2024-12-01 11:04:20|522.37|520.27|522.33|520.23|522.37|520.27|522.28|520.18|8
1733051070000|2024-12-01 11:04:30|522.38|520.28|522.36|520.26|522.38|520.28|522.32|520.22|12
1733051080000|2024-12-01 11:04:40|522.35|520.25|522.39|520.29|522.4|520.3|522.33|520.23|16
1733051090000|2024-12-01 11:04:50|522.38|520.28|522.4|520.3|522.41|520.31|522.38|520.28|8
1733051100000|2024-12-01 11:05:00|522.39|520.29|522.38|520.28|522.39|520.29|522.37|520.27|4
1733051110000|2024-12-01 11:05:10|522.27|520.17|522.06|519.96|522.31|520.21|522.03|519.93|14
1733051120000|2024-12-01 11:05:20|522.05|519.95|521.86|519.76|522.05|519.95|521.86|519.76|18
1733051130000|2024-12-01 11:05:30|521.85|519.75|521.67|519.57|521.85|519.75|521.65|519.55|13
1733051140000|2024-12-01 11:05:40|521.66|519.56|521.3|519.2|521.66|519.56|521.29|519.19|19
1733051150000|2024-12-01 11:05:50|521.29|519.19|521.37|519.27|521.38|519.28|521.29|519.19|11
1733051160000|2024-12-01 11:06:00|521.35|519.25|521.1|519|521.35|519.25|521.07|518.97|16
1733051170000|2024-12-01 11:06:10|521.09|518.99|521.07|518.97|521.09|518.99|521.07|518.97|3
1733051180000|2024-12-01 11:06:20|521.04|518.94|520.78|518.68|521.04|518.94|520.78|518.68|5
1733051190000|2024-12-01 11:06:30|520.77|518.67|520.72|518.62|520.78|518.68|520.72|518.62|8
1733051200000|2024-12-01 11:06:40|520.71|518.61|520.8|518.7|520.81|518.71|520.71|518.61|4
1733051210000|2024-12-01 11:06:50|520.81|518.71|521.16|519.06|521.17|519.07|520.81|518.71|14
1733051220000|2024-12-01 11:07:00|521.17|519.07|521.17|519.07|521.17|519.07|521.17|519.07|1
1733051230000|2024-12-01 11:07:10|521.16|519.06|521.44|519.34|521.44|519.34|521.16|519.06|17
1733051240000|2024-12-01 11:07:20|521.45|519.35|521.43|519.33|521.48|519.38|521.43|519.33|9
1733051250000|2024-12-01 11:07:30|521.42|519.32|521.5|519.4|521.5|519.4|521.42|519.32|4
1733051260000|2024-12-01 11:07:40|521.51|519.41|521.4|519.3|521.52|519.42|521.4|519.3|11
1733051270000|2024-12-01 11:07:50|521.39|519.29|521.3|519.2|521.39|519.29|521.29|519.19|5
1733051280000|2024-12-01 11:08:00|521.32|519.22|521.07|518.97|521.32|519.22|521.07|518.97|11
1733051290000|2024-12-01 11:08:10|521.06|518.96|520.83|518.73|521.08|518.98|520.83|518.73|11
1733051300000|2024-12-01 11:08:20|520.82|518.72|520.65|518.55|520.82|518.72|520.65|518.55|27
1733051310000|2024-12-01 11:08:30|520.64|518.54|520.81|518.71|520.85|518.75|520.63|518.53|12
1733051320000|2024-12-01 11:08:40|520.82|518.72|520.87|518.77|520.95|518.85|520.82|518.72|13
1733051330000|2024-12-01 11:08:50|520.9|518.8|521.05|518.95|521.09|518.99|520.88|518.78|14
1733051340000|2024-12-01 11:09:00|521.04|518.94|521.25|519.15|521.26|519.16|521.04|518.94|15
1733051350000|2024-12-01 11:09:10|521.27|519.17|521.4|519.3|521.45|519.35|521.27|519.17|7
1733051360000|2024-12-01 11:09:20|521.41|519.31|521.45|519.35|521.45|519.35|521.4|519.3|9
1733051370000|2024-12-01 11:09:30|521.46|519.36|521.11|519.01|521.46|519.36|521.08|518.98|25
1733051380000|2024-12-01 11:09:40|521.1|519|520.74|518.64|521.1|519|520.74|518.64|17
1733051390000|2024-12-01 11:09:50|520.71|518.61|520.39|518.29|520.71|518.61|520.38|518.28|20
1733051400000|2024-12-01 11:10:00|520.4|518.3|520.46|518.36|520.46|518.36|520.4|518.3|8
1733051410000|2024-12-01 11:10:10|520.47|518.37|520.46|518.36|520.47|518.37|520.45|518.35|3
1733051420000|2024-12-01 11:10:20|520.47|518.37|520.47|518.37|520.47|518.37|520.47|518.37|1
1733051430000|2024-12-01 11:10:30|520.56|518.46|520.47|518.37|520.56|518.46|520.47|518.37|4
1733051440000|2024-12-01 11:10:40|520.48|518.38|520.44|518.34|520.5|518.4|520.44|518.34|9
1733051450000|2024-12-01 11:10:50|520.52|518.42|520.45|518.35|520.54|518.44|520.45|518.35|15
1733051460000|2024-12-01 11:11:00|520.44|518.34|520.51|518.41|520.58|518.48|520.44|518.34|20
1733051470000|2024-12-01 11:11:10|520.38|518.28|520.75|518.65|520.76|518.66|520.38|518.28|13
1733051480000|2024-12-01 11:11:20|520.76|518.66|520.83|518.73|520.83|518.73|520.76|518.66|9
1733051490000|2024-12-01 11:11:30|520.82|518.72|520.89|518.79|520.89|518.79|520.82|518.72|4
1733051500000|2024-12-01 11:11:40|520.88|518.78|520.89|518.79|520.89|518.79|520.88|518.78|2
1733051510000|2024-12-01 11:11:50|520.9|518.8|520.92|518.82|520.92|518.82|520.9|518.8|3
1733051520000|2024-12-01 11:12:00|520.93|518.83|521.26|519.16|521.26|519.16|520.93|518.83|13
1733051530000|2024-12-01 11:12:10|521.34|519.24|521.28|519.18|521.34|519.24|521.28|519.18|8
1733051540000|2024-12-01 11:12:20|521.27|519.17|521.08|518.98|521.28|519.18|521.08|518.98|14
1733051550000|2024-12-01 11:12:30|521.07|518.97|520.74|518.64|521.07|518.97|520.74|518.64|20
1733051560000|2024-12-01 11:12:40|520.73|518.63|520.45|518.35|520.73|518.63|520.44|518.34|15
1733051570000|2024-12-01 11:12:50|520.48|518.38|520.27|518.17|520.48|518.38|520.27|518.17|15
1733051580000|2024-12-01 11:13:00|520.24|518.14|519.92|517.82|520.24|518.14|519.92|517.82|17
1733051590000|2024-12-01 11:13:10|519.91|517.81|519.71|517.61|519.91|517.81|519.69|517.59|17
1733051600000|2024-12-01 11:13:20|519.65|517.55|519.51|517.41|519.65|517.55|519.51|517.41|15
1733051610000|2024-12-01 11:13:30|519.5|517.4|519.42|517.32|519.5|517.4|519.4|517.3|9
1733051620000|2024-12-01 11:13:40|519.41|517.31|519.27|517.17|519.41|517.31|519.23|517.13|13
1733051630000|2024-12-01 11:13:50|519.28|517.18|519.27|517.17|519.28|517.18|519.24|517.14|8
1733051640000|2024-12-01 11:14:00|519.4|517.3|519.8|517.7|519.8|517.7|519.39|517.29|7
1733051650000|2024-12-01 11:14:10|519.76|517.66|520.29|518.19|520.3|518.2|519.76|517.66|16
1733051660000|2024-12-01 11:14:20|520.28|518.18|520.25|518.15|520.28|518.18|520.23|518.13|10
1733051670000|2024-12-01 11:14:30|520.32|518.22|520.34|518.24|520.34|518.24|520.31|518.21|5
1733051680000|2024-12-01 11:14:40|520.38|518.28|520.37|518.27|520.38|518.28|520.34|518.24|5
1733051690000|2024-12-01 11:14:50|520.38|518.28|520.32|518.22|520.38|518.28|520.32|518.22|5
1733051700000|2024-12-01 11:15:00|520.31|518.21|520.44|518.34|520.45|518.35|520.27|518.17|10
1733051710000|2024-12-01 11:15:10|520.43|518.33|520.47|518.37|520.47|518.37|520.37|518.27|11
1733051720000|2024-12-01 11:15:20|520.46|518.36|520.48|518.38|520.49|518.39|520.46|518.36|5
1733051730000|2024-12-01 11:15:30|520.47|518.37|520.18|518.08|520.47|518.37|520.18|518.08|13
1733051740000|2024-12-01 11:15:40|520.19|518.09|520.07|517.97|520.19|518.09|520.07|517.97|12
1733051750000|2024-12-01 11:15:50|520.01|517.91|519.1|517|520.01|517.91|519.1|517|23
1733051760000|2024-12-01 11:16:00|519.09|516.99|518.95|516.85|519.09|516.99|518.95|516.85|15
1733051770000|2024-12-01 11:16:10|518.93|516.83|518.54|516.44|518.93|516.83|518.54|516.44|20
1733051780000|2024-12-01 11:16:20|518.53|516.43|518.47|516.37|518.53|516.43|518.47|516.37|7
1733051790000|2024-12-01 11:16:30|518.43|516.33|518.36|516.26|518.43|516.33|518.33|516.23|13
1733051800000|2024-12-01 11:16:40|518.35|516.25|518.33|516.23|518.35|516.25|518.3|516.2|11
1733051810000|2024-12-01 11:16:50|518.36|516.26|519.05|516.95|519.05|516.95|518.36|516.26|15
1733051820000|2024-12-01 11:17:00|519.02|516.92|518.89|516.79|519.02|516.92|518.89|516.79|10
1733051830000|2024-12-01 11:17:10|518.9|516.8|519.06|516.96|519.06|516.96|518.9|516.8|8
1733051840000|2024-12-01 11:17:20|519.07|516.97|519.27|517.17|519.27|517.17|519.07|516.97|6
1733051850000|2024-12-01 11:17:30|519.25|517.15|519.34|517.24|519.38|517.28|519.25|517.15|16
1733051860000|2024-12-01 11:17:40|519.33|517.23|519.29|517.19|519.33|517.23|519.26|517.16|11
1733051870000|2024-12-01 11:17:50|519.28|517.18|519.28|517.18|519.28|517.18|519.28|517.18|1
1733051880000|2024-12-01 11:18:00|519.27|517.17|519.49|517.39|519.5|517.4|519.27|517.17|9
1733051890000|2024-12-01 11:18:10|519.48|517.38|519.42|517.32|519.48|517.38|519.36|517.26|13
1733051900000|2024-12-01 11:18:20|519.54|517.44|519.49|517.39|519.54|517.44|519.49|517.39|8
1733051910000|2024-12-01 11:18:30|519.5|517.4|519.47|517.37|519.52|517.42|519.47|517.37|13
1733051920000|2024-12-01 11:18:40|519.46|517.36|519.38|517.28|519.46|517.36|519.38|517.28|11
1733051930000|2024-12-01 11:18:50|519.34|517.24|519.3|517.2|519.37|517.27|519.29|517.19|5
1733051940000|2024-12-01 11:19:00|519.29|517.19|519.25|517.15|519.29|517.19|519.24|517.14|7
1733051950000|2024-12-01 11:19:10|519.45|517.35|519.45|517.35|519.45|517.35|519.45|517.35|1
1733051960000|2024-12-01 11:19:20|519.47|517.37|519.65|517.55|519.67|517.57|519.47|517.37|7
1733051970000|2024-12-01 11:19:30|519.66|517.56|519.82|517.72|519.83|517.73|519.66|517.56|13
1733051980000|2024-12-01 11:19:40|519.81|517.71|519.79|517.69|519.81|517.71|519.79|517.69|5
1733051990000|2024-12-01 11:19:50|519.78|517.68|519.74|517.64|519.78|517.68|519.74|517.64|5
1733052000000|2024-12-01 11:20:00|519.73|517.63|519.59|517.49|519.73|517.63|519.59|517.49|12
1733052010000|2024-12-01 11:20:10|519.53|517.43|519.27|517.17|519.53|517.43|519.27|517.17|3
1733052020000|2024-12-01 11:20:20|519.28|517.18|519.27|517.17|519.28|517.18|519.26|517.16|4
1733052030000|2024-12-01 11:20:30|519.26|517.16|519.18|517.08|519.27|517.17|519.18|517.08|11
1733052040000|2024-12-01 11:20:40|519.17|517.07|519.17|517.07|519.17|517.07|519.17|517.07|1
1733052050000|2024-12-01 11:20:50|519.44|517.34|519.39|517.29|519.44|517.34|519.39|517.29|5
1733052060000|2024-12-01 11:21:00|519.4|517.3|519.38|517.28|519.4|517.3|519.37|517.27|3
1733052070000|2024-12-01 11:21:10|519.37|517.27|519.36|517.26|519.37|517.27|519.35|517.25|5
1733052080000|2024-12-01 11:21:20|519.37|517.27|519.45|517.35|519.45|517.35|519.35|517.25|5
1733052090000|2024-12-01 11:21:30|519.47|517.37|519.68|517.58|519.7|517.6|519.47|517.37|18
1733052100000|2024-12-01 11:21:40|519.67|517.57|519.65|517.55|519.67|517.57|519.64|517.54|6
1733052110000|2024-12-01 11:21:50|519.64|517.54|519.77|517.67|519.77|517.67|519.64|517.54|9
1733052120000|2024-12-01 11:22:00|519.76|517.66|519.74|517.64|519.76|517.66|519.74|517.64|3
1733052130000|2024-12-01 11:22:10|519.75|517.65|519.88|517.78|519.9|517.8|519.73|517.63|6
1733052140000|2024-12-01 11:22:20|519.87|517.77|519.84|517.74|519.87|517.77|519.84|517.74|4
1733052150000|2024-12-01 11:22:30|519.85|517.75|519.91|517.81|519.93|517.83|519.83|517.73|8
1733052160000|2024-12-01 11:22:40|519.93|517.83|519.9|517.8|519.93|517.83|519.9|517.8|4
1733052170000|2024-12-01 11:22:50|519.93|517.83|519.93|517.83|519.93|517.83|519.91|517.81|6
1733052180000|2024-12-01 11:23:00|519.94|517.84|519.91|517.81|519.94|517.84|519.91|517.81|4
1733052190000|2024-12-01 11:23:10|519.92|517.82|520|517.9|520.01|517.91|519.92|517.82|4
1733052200000|2024-12-01 11:23:20|520.01|517.91|520.02|517.92|520.02|517.92|520.01|517.91|2
1733052210000|2024-12-01 11:23:30|520.03|517.93|520.04|517.94|520.04|517.94|520.03|517.93|2
1733052220000|2024-12-01 11:23:40|520.05|517.95|520.06|517.96|520.07|517.97|520.05|517.95|8
1733052230000|2024-12-01 11:23:50|520.13|518.03|520.06|517.96|520.13|518.03|520.06|517.96|3
1733052240000|2024-12-01 11:24:00|520.07|517.97|520.44|518.34|520.44|518.34|520.07|517.97|13
1733052250000|2024-12-01 11:24:10|520.45|518.35|520.62|518.52|520.64|518.54|520.45|518.35|9
1733052260000|2024-12-01 11:24:20|520.6|518.5|520.57|518.47|520.6|518.5|520.57|518.47|4
1733052270000|2024-12-01 11:24:30|520.56|518.46|520.57|518.47|520.6|518.5|520.56|518.46|5
1733052280000|2024-12-01 11:24:40|520.6|518.5|520.62|518.52|520.64|518.54|520.6|518.5|8
1733052290000|2024-12-01 11:24:50|520.47|518.37|520.44|518.34|520.47|518.37|520.43|518.33|9
1733052300000|2024-12-01 11:25:00|520.45|518.35|520.68|518.58|520.68|518.58|520.45|518.35|9
1733052310000|2024-12-01 11:25:10|520.67|518.57|520.67|518.57|520.68|518.58|520.67|518.57|3
1733052320000|2024-12-01 11:25:20|520.68|518.58|520.68|518.58|520.68|518.58|520.68|518.58|1
1733052330000|2024-12-01 11:25:30|520.77|518.67|520.77|518.67|520.79|518.69|520.77|518.67|6
1733052340000|2024-12-01 11:25:40|520.78|518.68|520.76|518.66|520.78|518.68|520.76|518.66|5
1733052350000|2024-12-01 11:25:50|520.77|518.67|520.89|518.79|520.91|518.81|520.76|518.66|14
1733052360000|2024-12-01 11:26:00|520.9|518.8|520.98|518.88|520.98|518.88|520.88|518.78|12
1733052370000|2024-12-01 11:26:10|521.03|518.93|521.03|518.93|521.03|518.93|521.02|518.92|3
1733052390000|2024-12-01 11:26:30|521.02|518.92|521|518.9|521.02|518.92|521|518.9|3
1733052400000|2024-12-01 11:26:40|520.99|518.89|520.98|518.88|520.99|518.89|520.98|518.88|2
1733052410000|2024-12-01 11:26:50|521.04|518.94|521.02|518.92|521.04|518.94|521.02|518.92|2
1733052420000|2024-12-01 11:27:00|521.01|518.91|521.07|518.97|521.14|519.04|521.01|518.91|6
1733052430000|2024-12-01 11:27:10|521.14|519.04|521.16|519.06|521.16|519.06|521.14|519.04|5
1733052440000|2024-12-01 11:27:20|521.15|519.05|521.17|519.07|521.18|519.08|521.15|519.05|4
1733052450000|2024-12-01 11:27:30|521.18|519.08|521.2|519.1|521.2|519.1|521.18|519.08|3
1733052460000|2024-12-01 11:27:40|521.24|519.14|521.24|519.14|521.24|519.14|521.23|519.13|3
1733052470000|2024-12-01 11:27:50|521.29|519.19|521.29|519.19|521.3|519.2|521.28|519.18|6
1733052480000|2024-12-01 11:28:00|521.28|519.18|521.27|519.17|521.28|519.18|521.27|519.17|2
1733052490000|2024-12-01 11:28:10|521.29|519.19|521.4|519.3|521.41|519.31|521.29|519.19|7
1733052500000|2024-12-01 11:28:20|521.42|519.32|521.42|519.32|521.42|519.32|521.4|519.3|4
1733052510000|2024-12-01 11:28:30|521.43|519.33|521.53|519.43|521.53|519.43|521.41|519.31|7
1733052520000|2024-12-01 11:28:40|521.52|519.42|521.53|519.43|521.54|519.44|521.52|519.42|6
1733052530000|2024-12-01 11:28:50|521.54|519.44|521.51|519.41|521.54|519.44|521.51|519.41|4
1733052540000|2024-12-01 11:29:00|521.5|519.4|521.67|519.57|521.74|519.64|521.5|519.4|7
1733052550000|2024-12-01 11:29:10|521.68|519.58|521.72|519.62|521.72|519.62|521.68|519.58|5
1733052560000|2024-12-01 11:29:20|521.73|519.63|521.9|519.8|521.99|519.89|521.73|519.63|10
1733052570000|2024-12-01 11:29:30|521.89|519.79|521.87|519.77|521.89|519.79|521.85|519.75|5
1733052590000|2024-12-01 11:29:50|521.88|519.78|521.88|519.78|521.88|519.78|521.88|519.78|1
1733052600000|2024-12-01 11:30:00|521.87|519.77|522.01|519.91|522.01|519.91|521.87|519.77|8
1733052610000|2024-12-01 11:30:10|522.02|519.92|521.99|519.89|522.02|519.92|521.99|519.89|4
1733052620000|2024-12-01 11:30:20|522.04|519.94|522.04|519.94|522.04|519.94|522.03|519.93|3
1733052630000|2024-12-01 11:30:30|522.02|519.92|522.03|519.93|522.03|519.93|522.02|519.92|2
1733052640000|2024-12-01 11:30:40|522.04|519.94|521.95|519.85|522.04|519.94|521.95|519.85|2
1733052650000|2024-12-01 11:30:50|521.96|519.86|521.98|519.88|521.99|519.89|521.96|519.86|6
1733052660000|2024-12-01 11:31:00|521.99|519.89|522|519.9|522.02|519.92|521.99|519.89|6
1733052670000|2024-12-01 11:31:10|521.99|519.89|521.71|519.61|521.99|519.89|521.65|519.55|11
1733052680000|2024-12-01 11:31:20|521.72|519.62|521.86|519.76|521.86|519.76|521.72|519.62|16
1733052690000|2024-12-01 11:31:30|521.82|519.72|522.02|519.92|522.03|519.93|521.82|519.72|12
1733052700000|2024-12-01 11:31:40|522.03|519.93|522.1|520|522.1|520|522.03|519.93|4
1733052710000|2024-12-01 11:31:50|522.11|520.01|522.08|519.98|522.11|520.01|522.08|519.98|4
1733052720000|2024-12-01 11:32:00|522.09|519.99|522.08|519.98|522.1|520|522.08|519.98|4
1733052730000|2024-12-01 11:32:10|522.03|519.93|522.01|519.91|522.04|519.94|522.01|519.91|5
1733052740000|2024-12-01 11:32:20|521.81|519.71|521.58|519.48|521.81|519.71|521.58|519.48|10
1733052750000|2024-12-01 11:32:30|521.63|519.53|521.35|519.25|521.63|519.53|521.33|519.23|15
1733052760000|2024-12-01 11:32:40|521.36|519.26|521.3|519.2|521.37|519.27|521.3|519.2|5
1733052770000|2024-12-01 11:32:50|521.31|519.21|521.32|519.22|521.32|519.22|521.3|519.2|4
1733052780000|2024-12-01 11:33:00|521.33|519.23|521.32|519.22|521.33|519.23|521.32|519.22|2
1733052790000|2024-12-01 11:33:10|521.46|519.36|521.36|519.26|521.46|519.36|521.36|519.26|6
1733052800000|2024-12-01 11:33:20|521.37|519.27|521.33|519.23|521.37|519.27|521.33|519.23|5
1733052810000|2024-12-01 11:33:30|521.36|519.26|521.33|519.23|521.38|519.28|521.33|519.23|4
1733052820000|2024-12-01 11:33:40|521.37|519.27|521.22|519.12|521.42|519.32|521.22|519.12|11
1733052830000|2024-12-01 11:33:50|521.21|519.11|521.18|519.08|521.21|519.11|521.18|519.08|4
1733052840000|2024-12-01 11:34:00|521.17|519.07|521.33|519.23|521.33|519.23|521.17|519.07|8
1733052850000|2024-12-01 11:34:10|521.4|519.3|521.37|519.27|521.42|519.32|521.33|519.23|13
1733052860000|2024-12-01 11:34:20|521.36|519.26|521.2|519.1|521.36|519.26|521.2|519.1|13
1733052870000|2024-12-01 11:34:30|521.13|519.03|520.98|518.88|521.13|519.03|520.98|518.88|7
1733052880000|2024-12-01 11:34:40|520.97|518.87|520.96|518.86|520.97|518.87|520.96|518.86|2
1733052890000|2024-12-01 11:34:50|520.97|518.87|521.03|518.93|521.04|518.94|520.97|518.87|3
1733052900000|2024-12-01 11:35:00|521.02|518.92|521.02|518.92|521.02|518.92|521.02|518.92|1
1733052910000|2024-12-01 11:35:10|520.99|518.89|520.92|518.82|520.99|518.89|520.92|518.82|2
1733052920000|2024-12-01 11:35:20|520.91|518.81|520.85|518.75|520.91|518.81|520.85|518.75|7
1733052930000|2024-12-01 11:35:30|520.84|518.74|520.77|518.67|520.84|518.74|520.77|518.67|5
1733052940000|2024-12-01 11:35:40|520.64|518.54|520.62|518.52|520.76|518.66|520.62|518.52|10
1733052950000|2024-12-01 11:35:50|520.61|518.51|520.58|518.48|520.63|518.53|520.58|518.48|8
1733052960000|2024-12-01 11:36:00|520.77|518.67|521.02|518.92|521.02|518.92|520.75|518.65|15
1733052970000|2024-12-01 11:36:10|521.04|518.94|521.13|519.03|521.15|519.05|521.04|518.94|8
1733052980000|2024-12-01 11:36:20|521.14|519.04|521.23|519.13|521.24|519.14|521.14|519.04|11
1733052990000|2024-12-01 11:36:30|521.22|519.12|521.21|519.11|521.22|519.12|521.21|519.11|2
1733053010000|2024-12-01 11:36:50|521.08|518.98|520.93|518.83|521.08|518.98|520.93|518.83|8
1733053020000|2024-12-01 11:37:00|520.92|518.82|520.92|518.82|520.93|518.83|520.91|518.81|7
1733053030000|2024-12-01 11:37:10|520.93|518.83|521.04|518.94|521.04|518.94|520.93|518.83|2
1733053040000|2024-12-01 11:37:20|521.08|518.98|521.08|518.98|521.08|518.98|521.08|518.98|1
1733053050000|2024-12-01 11:37:30|521.07|518.97|521.05|518.95|521.07|518.97|521.05|518.95|3
1733053060000|2024-12-01 11:37:40|521.14|519.04|521.38|519.28|521.38|519.28|521.13|519.03|9
1733053070000|2024-12-01 11:37:50|521.39|519.29|521.39|519.29|521.39|519.29|521.38|519.28|3
1733053080000|2024-12-01 11:38:00|521.4|519.3|521.47|519.37|521.47|519.37|521.4|519.3|8
1733053090000|2024-12-01 11:38:10|521.53|519.43|521.61|519.51|521.61|519.51|521.53|519.43|3
1733053100000|2024-12-01 11:38:20|521.62|519.52|521.62|519.52|521.62|519.52|521.62|519.52|1
1733053110000|2024-12-01 11:38:30|521.61|519.51|521.66|519.56|521.66|519.56|521.61|519.51|4
1733053120000|2024-12-01 11:38:40|521.65|519.55|521.47|519.37|521.65|519.55|521.47|519.37|4
1733053130000|2024-12-01 11:38:50|521.46|519.36|521.47|519.37|521.47|519.37|521.46|519.36|2
1733053140000|2024-12-01 11:39:00|521.48|519.38|521.48|519.38|521.48|519.38|521.46|519.36|5
1733053150000|2024-12-01 11:39:10|521.49|519.39|521.65|519.55|521.65|519.55|521.49|519.39|13
1733053160000|2024-12-01 11:39:20|521.66|519.56|521.83|519.73|521.84|519.74|521.66|519.56|8
1733053170000|2024-12-01 11:39:30|521.8|519.7|521.92|519.82|521.92|519.82|521.8|519.7|9
1733053180000|2024-12-01 11:39:40|521.93|519.83|522|519.9|522|519.9|521.92|519.82|3
1733053190000|2024-12-01 11:39:50|521.99|519.89|521.94|519.84|521.99|519.89|521.94|519.84|8
1733053200000|2024-12-01 11:40:00|521.93|519.83|521.86|519.76|521.93|519.83|521.86|519.76|8
1733053210000|2024-12-01 11:40:10|521.85|519.75|521.82|519.72|521.85|519.75|521.82|519.72|4
1733053220000|2024-12-01 11:40:20|521.81|519.71|521.78|519.68|521.81|519.71|521.78|519.68|4
1733053230000|2024-12-01 11:40:30|521.82|519.72|521.79|519.69|521.82|519.72|521.79|519.69|4
1733053240000|2024-12-01 11:40:40|521.78|519.68|521.74|519.64|521.78|519.68|521.74|519.64|5
1733053250000|2024-12-01 11:40:50|521.73|519.63|521.69|519.59|521.73|519.63|521.69|519.59|5
1733053260000|2024-12-01 11:41:00|521.74|519.64|521.76|519.66|521.76|519.66|521.74|519.64|2
1733053270000|2024-12-01 11:41:10|521.8|519.7|521.79|519.69|521.8|519.7|521.79|519.69|2
1733053280000|2024-12-01 11:41:20|521.85|519.75|521.76|519.66|521.85|519.75|521.76|519.66|10
1733053290000|2024-12-01 11:41:30|521.75|519.65|521.73|519.63|521.75|519.65|521.73|519.63|3
1733053300000|2024-12-01 11:41:40|521.8|519.7|521.86|519.76|521.86|519.76|521.78|519.68|5
1733053310000|2024-12-01 11:41:50|521.85|519.75|521.87|519.77|521.87|519.77|521.81|519.71|7
1733053320000|2024-12-01 11:42:00|521.88|519.78|521.82|519.72|521.88|519.78|521.82|519.72|7
1733053330000|2024-12-01 11:42:10|521.81|519.71|521.79|519.69|521.81|519.71|521.79|519.69|3
1733053340000|2024-12-01 11:42:20|521.78|519.68|521.8|519.7|521.82|519.72|521.77|519.67|5
1733053350000|2024-12-01 11:42:30|521.79|519.69|521.77|519.67|521.79|519.69|521.77|519.67|3
1733053360000|2024-12-01 11:42:40|521.8|519.7|521.86|519.76|521.89|519.79|521.8|519.7|5
1733053370000|2024-12-01 11:42:50|521.85|519.75|521.81|519.71|521.85|519.75|521.81|519.71|5
1733053380000|2024-12-01 11:43:00|521.8|519.7|521.78|519.68|521.8|519.7|521.78|519.68|3
1733053390000|2024-12-01 11:43:10|521.77|519.67|521.73|519.63|521.77|519.67|521.73|519.63|5
1733053400000|2024-12-01 11:43:20|521.72|519.62|521.69|519.59|521.72|519.62|521.69|519.59|4
1733053500000|2024-12-01 11:45:00|521.87|519.77|521.86|519.76|521.9|519.8|521.86|519.76|5
1733053510000|2024-12-01 11:45:10|521.85|519.75|521.82|519.72|521.85|519.75|521.82|519.72|4
1733053520000|2024-12-01 11:45:20|521.81|519.71|521.87|519.77|521.87|519.77|521.8|519.7|7
1733053530000|2024-12-01 11:45:30|521.94|519.84|522.01|519.91|522.03|519.93|521.93|519.83|8
1733053540000|2024-12-01 11:45:40|522|519.9|521.93|519.83|522|519.9|521.93|519.83|6
1733053550000|2024-12-01 11:45:50|521.92|519.82|521.86|519.76|521.94|519.84|521.86|519.76|6
1733053560000|2024-12-01 11:46:00|521.85|519.75|521.82|519.72|521.86|519.76|521.82|519.72|5
1733053570000|2024-12-01 11:46:10|521.81|519.71|521.77|519.67|521.81|519.71|521.77|519.67|5
1733053590000|2024-12-01 11:46:30|521.76|519.66|521.79|519.69|521.79|519.69|521.74|519.64|6
1733053600000|2024-12-01 11:46:40|521.78|519.68|521.75|519.65|521.78|519.68|521.75|519.65|4
1733053610000|2024-12-01 11:46:50|521.74|519.64|521.73|519.63|521.74|519.64|521.72|519.62|5
1733053620000|2024-12-01 11:47:00|521.72|519.62|521.73|519.63|521.74|519.64|521.69|519.59|6
1733053630000|2024-12-01 11:47:10|521.72|519.62|521.69|519.59|521.72|519.62|521.69|519.59|6
1733053670000|2024-12-01 11:47:50|521.73|519.63|521.73|519.63|521.73|519.63|521.73|519.63|1
1733053690000|2024-12-01 11:48:10|521.72|519.62|521.69|519.59|521.72|519.62|521.69|519.59|3
1733053710000|2024-12-01 11:48:30|521.34|519.24|521.16|519.06|521.34|519.24|521.16|519.06|9
1733053720000|2024-12-01 11:48:40|521.15|519.05|521.12|519.02|521.17|519.07|521.12|519.02|8
1733053730000|2024-12-01 11:48:50|521.14|519.04|521.34|519.24|521.34|519.24|521.14|519.04|11
1733053740000|2024-12-01 11:49:00|521.35|519.25|521.35|519.25|521.42|519.32|521.33|519.23|11
1733053750000|2024-12-01 11:49:10|521.36|519.26|521.15|519.05|521.37|519.27|521.12|519.02|12
1733053760000|2024-12-01 11:49:20|521.14|519.04|521.14|519.04|521.16|519.06|521.11|519.01|8
1733053770000|2024-12-01 11:49:30|521.13|519.03|521.14|519.04|521.2|519.1|521.13|519.03|13
1733053780000|2024-12-01 11:49:40|521.02|518.92|520.88|518.78|521.02|518.92|520.87|518.77|6
1733053790000|2024-12-01 11:49:50|520.89|518.79|520.82|518.72|520.89|518.79|520.82|518.72|6
1733053800000|2024-12-01 11:50:00|520.77|518.67|520.82|518.72|520.82|518.72|520.76|518.66|7
1733053810000|2024-12-01 11:50:10|520.83|518.73|520.96|518.86|520.98|518.88|520.83|518.73|5
1733053820000|2024-12-01 11:50:20|520.95|518.85|520.82|518.72|520.95|518.85|520.82|518.72|8
1733053830000|2024-12-01 11:50:30|520.75|518.65|520.64|518.54|520.75|518.65|520.64|518.54|6
1733053840000|2024-12-01 11:50:40|520.65|518.55|520.8|518.7|520.81|518.71|520.65|518.55|11
1733053850000|2024-12-01 11:50:50|520.81|518.71|520.93|518.83|520.93|518.83|520.81|518.71|6
1733053860000|2024-12-01 11:51:00|520.99|518.89|521|518.9|521|518.9|520.98|518.88|4
1733053870000|2024-12-01 11:51:10|521.01|518.91|521|518.9|521.01|518.91|521|518.9|4
1733053880000|2024-12-01 11:51:20|521.01|518.91|521.11|519.01|521.14|519.04|521.01|518.91|6
1733053890000|2024-12-01 11:51:30|521.12|519.02|521.08|518.98|521.13|519.03|521.08|518.98|3
1733053900000|2024-12-01 11:51:40|521.07|518.97|521.22|519.12|521.22|519.12|521.07|518.97|3
1733053910000|2024-12-01 11:51:50|521.21|519.11|521.21|519.11|521.23|519.13|521.21|519.11|9
1733053920000|2024-12-01 11:52:00|521.22|519.12|521.12|519.02|521.29|519.19|521.12|519.02|9
1733053930000|2024-12-01 11:52:10|521.02|518.92|521.01|518.91|521.02|518.92|521.01|518.91|2
1733053940000|2024-12-01 11:52:20|521.02|518.92|521.19|519.09|521.19|519.09|521.02|518.92|9
1733053950000|2024-12-01 11:52:30|521.2|519.1|521.4|519.3|521.4|519.3|521.2|519.1|7
1733053970000|2024-12-01 11:52:50|521.39|519.29|521.33|519.23|521.39|519.29|521.33|519.23|7
1733053980000|2024-12-01 11:53:00|521.34|519.24|521.44|519.34|521.44|519.34|521.34|519.24|9
1733053990000|2024-12-01 11:53:10|521.43|519.33|521.28|519.18|521.43|519.33|521.28|519.18|6
1733054000000|2024-12-01 11:53:20|521.29|519.19|521.4|519.3|521.41|519.31|521.29|519.19|6
1733054010000|2024-12-01 11:53:30|521.39|519.29|521.39|519.29|521.4|519.3|521.39|519.29|3
1733054020000|2024-12-01 11:53:40|521.38|519.28|521.33|519.23|521.38|519.28|521.33|519.23|2
1733054030000|2024-12-01 11:53:50|521.34|519.24|521.25|519.15|521.35|519.25|521.25|519.15|9
1733054040000|2024-12-01 11:54:00|521.2|519.1|521.34|519.24|521.34|519.24|521.2|519.1|9
1733054050000|2024-12-01 11:54:10|521.35|519.25|521.49|519.39|521.5|519.4|521.35|519.25|6
1733054060000|2024-12-01 11:54:20|521.48|519.38|521.36|519.26|521.48|519.38|521.36|519.26|10
1733054070000|2024-12-01 11:54:30|521.35|519.25|521.26|519.16|521.35|519.25|521.26|519.16|4
1733054080000|2024-12-01 11:54:40|521.31|519.21|521.31|519.21|521.31|519.21|521.31|519.21|1
1733054090000|2024-12-01 11:54:50|521.4|519.3|521.43|519.33|521.43|519.33|521.4|519.3|4
1733054100000|2024-12-01 11:55:00|521.44|519.34|521.51|519.41|521.52|519.42|521.44|519.34|10
1733054110000|2024-12-01 11:55:10|521.5|519.4|521.43|519.33|521.5|519.4|521.43|519.33|2
1733054120000|2024-12-01 11:55:20|521.44|519.34|521.51|519.41|521.51|519.41|521.44|519.34|7
1733054130000|2024-12-01 11:55:30|521.52|519.42|521.63|519.53|521.63|519.53|521.52|519.42|7
1733054140000|2024-12-01 11:55:40|521.68|519.58|521.68|519.58|521.68|519.58|521.68|519.58|1
1733054150000|2024-12-01 11:55:50|521.69|519.59|521.73|519.63|521.76|519.66|521.69|519.59|8
1733054160000|2024-12-01 11:56:00|521.75|519.65|521.8|519.7|521.8|519.7|521.75|519.65|5
1733054170000|2024-12-01 11:56:10|521.81|519.71|521.88|519.78|521.89|519.79|521.81|519.71|8
1733054180000|2024-12-01 11:56:20|521.87|519.77|521.84|519.74|521.87|519.77|521.84|519.74|4
1733054190000|2024-12-01 11:56:30|521.9|519.8|521.96|519.86|521.97|519.87|521.87|519.77|10
1733054200000|2024-12-01 11:56:40|521.97|519.87|522|519.9|522|519.9|521.97|519.87|4
1733054210000|2024-12-01 11:56:50|522.01|519.91|522.01|519.91|522.04|519.94|522.01|519.91|6
1733054220000|2024-12-01 11:57:00|522.11|520.01|522.14|520.04|522.14|520.04|522.11|520.01|6
1733054230000|2024-12-01 11:57:10|521.96|519.86|521.99|519.89|522|519.9|521.96|519.86|8
1733054240000|2024-12-01 11:57:20|522|519.9|522.01|519.91|522.02|519.92|522|519.9|6
1733054250000|2024-12-01 11:57:30|521.97|519.87|521.89|519.79|521.97|519.87|521.89|519.79|5
1733054260000|2024-12-01 11:57:40|521.91|519.81|521.95|519.85|521.95|519.85|521.91|519.81|5
1733054270000|2024-12-01 11:57:50|521.96|519.86|522.15|520.05|522.16|520.06|521.96|519.86|8
1733054280000|2024-12-01 11:58:00|522.16|520.06|522.06|519.96|522.17|520.07|522.06|519.96|9
1733054290000|2024-12-01 11:58:10|522.05|519.95|521.93|519.83|522.05|519.95|521.93|519.83|2
1733054300000|2024-12-01 11:58:20|521.94|519.84|521.95|519.85|521.95|519.85|521.94|519.84|2
1733054310000|2024-12-01 11:58:30|521.96|519.86|522.02|519.92|522.02|519.92|521.96|519.86|5
1733054320000|2024-12-01 11:58:40|522.01|519.91|521.98|519.88|522.01|519.91|521.96|519.86|4
1733054330000|2024-12-01 11:58:50|521.85|519.75|521.87|519.77|521.87|519.77|521.85|519.75|3
1733054340000|2024-12-01 11:59:00|521.88|519.78|521.96|519.86|521.96|519.86|521.88|519.78|7
1733054350000|2024-12-01 11:59:10|521.97|519.87|521.96|519.86|521.97|519.87|521.95|519.85|7
1733054360000|2024-12-01 11:59:20|521.97|519.87|522.04|519.94|522.04|519.94|521.97|519.87|5
1733054370000|2024-12-01 11:59:30|522.05|519.95|522.01|519.91|522.08|519.98|522.01|519.91|8
1733054380000|2024-12-01 11:59:40|522.02|519.92|522.01|519.91|522.02|519.92|522.01|519.91|2
1733054390000|2024-12-01 11:59:50|522.02|519.92|522.01|519.91|522.02|519.92|522|519.9|4
1733054400000|2024-12-01 12:00:00|522|519.9|521.98|519.88|522.08|519.98|521.98|519.88|9
1733054410000|2024-12-01 12:00:10|521.88|519.78|521.55|519.45|521.88|519.78|521.55|519.45|13
1733054420000|2024-12-01 12:00:20|521.56|519.46|521.59|519.49|521.59|519.49|521.56|519.46|4
1733054430000|2024-12-01 12:00:30|521.6|519.5|521.61|519.51|521.62|519.52|521.6|519.5|4
1733054440000|2024-12-01 12:00:40|521.73|519.63|521.77|519.67|521.77|519.67|521.73|519.63|5
1733054450000|2024-12-01 12:00:50|521.78|519.68|521.68|519.58|521.78|519.68|521.68|519.58|8
1733054460000|2024-12-01 12:01:00|521.62|519.52|521.6|519.5|521.62|519.52|521.6|519.5|2
1733054470000|2024-12-01 12:01:10|521.61|519.51|521.55|519.45|521.62|519.52|521.55|519.45|4
1733054480000|2024-12-01 12:01:20|521.56|519.46|521.33|519.23|521.56|519.46|521.33|519.23|13
1733054490000|2024-12-01 12:01:30|521.32|519.22|521.38|519.28|521.38|519.28|521.32|519.22|4
1733054500000|2024-12-01 12:01:40|521.43|519.33|521.51|519.41|521.52|519.42|521.43|519.33|8
1733054510000|2024-12-01 12:01:50|521.62|519.52|521.67|519.57|521.67|519.57|521.62|519.52|5
1733054520000|2024-12-01 12:02:00|521.68|519.58|521.73|519.63|521.73|519.63|521.68|519.58|8
1733054530000|2024-12-01 12:02:10|521.77|519.67|521.84|519.74|521.84|519.74|521.76|519.66|9
1733054540000|2024-12-01 12:02:20|521.85|519.75|521.93|519.83|521.93|519.83|521.85|519.75|7
1733054550000|2024-12-01 12:02:30|521.94|519.84|521.89|519.79|521.94|519.84|521.89|519.79|6
1733054560000|2024-12-01 12:02:40|521.9|519.8|521.89|519.79|521.95|519.85|521.89|519.79|7
1733054570000|2024-12-01 12:02:50|521.88|519.78|522.04|519.94|522.05|519.95|521.87|519.77|6
1733054580000|2024-12-01 12:03:00|522.03|519.93|521.93|519.83|522.03|519.93|521.93|519.83|12
1733054590000|2024-12-01 12:03:10|521.94|519.84|521.64|519.54|521.94|519.84|521.64|519.54|13
1733054600000|2024-12-01 12:03:20|521.63|519.53|521.7|519.6|521.7|519.6|521.63|519.53|4
1733054610000|2024-12-01 12:03:30|521.71|519.61|521.78|519.68|521.78|519.68|521.71|519.61|5
1733054620000|2024-12-01 12:03:40|521.77|519.67|521.6|519.5|521.77|519.67|521.59|519.49|4
1733054630000|2024-12-01 12:03:50|521.61|519.51|521.7|519.6|521.7|519.6|521.61|519.51|6
1733054640000|2024-12-01 12:04:00|521.75|519.65|521.77|519.67|521.77|519.67|521.75|519.65|3
1733054650000|2024-12-01 12:04:10|521.78|519.68|521.83|519.73|521.84|519.74|521.78|519.68|7
1733054660000|2024-12-01 12:04:20|521.72|519.62|521.74|519.64|521.75|519.65|521.72|519.62|5
1733054670000|2024-12-01 12:04:30|521.75|519.65|521.72|519.62|521.75|519.65|521.71|519.61|8
1733054680000|2024-12-01 12:04:40|521.71|519.61|521.65|519.55|521.71|519.61|521.63|519.53|4
1733054690000|2024-12-01 12:04:50|521.7|519.6|521.73|519.63|521.73|519.63|521.7|519.6|4
1733054700000|2024-12-01 12:05:00|521.74|519.64|521.61|519.51|521.74|519.64|521.61|519.51|12
1733054710000|2024-12-01 12:05:10|521.57|519.47|521.64|519.54|521.64|519.54|521.56|519.46|8
1733054720000|2024-12-01 12:05:20|521.66|519.56|521.87|519.77|521.87|519.77|521.66|519.56|8
1733054730000|2024-12-01 12:05:30|521.86|519.76|521.88|519.78|521.88|519.78|521.86|519.76|5
1733054740000|2024-12-01 12:05:40|521.89|519.79|521.91|519.81|521.91|519.81|521.89|519.79|3
1733054750000|2024-12-01 12:05:50|521.95|519.85|521.92|519.82|522.03|519.93|521.92|519.82|11
1733054760000|2024-12-01 12:06:00|521.9|519.8|521.99|519.89|521.99|519.89|521.87|519.77|9
1733054770000|2024-12-01 12:06:10|522|519.9|521.92|519.82|522.03|519.93|521.91|519.81|7
1733054780000|2024-12-01 12:06:20|521.93|519.83|522.05|519.95|522.06|519.96|521.93|519.83|10
1733054790000|2024-12-01 12:06:30|522.08|519.98|521.93|519.83|522.08|519.98|521.93|519.83|8
1733054800000|2024-12-01 12:06:40|521.94|519.84|521.99|519.89|521.99|519.89|521.94|519.84|6
1733054810000|2024-12-01 12:06:50|521.98|519.88|522.02|519.92|522.02|519.92|521.98|519.88|7
1733054820000|2024-12-01 12:07:00|522.03|519.93|522.19|520.09|522.19|520.09|522.03|519.93|7
1733054830000|2024-12-01 12:07:10|522.18|520.08|522.03|519.93|522.2|520.1|522.03|519.93|9
1733054840000|2024-12-01 12:07:20|522.01|519.91|522.16|520.06|522.16|520.06|522.01|519.91|11
1733054850000|2024-12-01 12:07:30|522.15|520.05|522.13|520.03|522.15|520.05|522.11|520.01|7
1733054860000|2024-12-01 12:07:40|522.17|520.07|522.1|520|522.17|520.07|522.09|519.99|6
1733054870000|2024-12-01 12:07:50|522.11|520.01|522.23|520.13|522.31|520.21|522.11|520.01|10
1733054880000|2024-12-01 12:08:00|522.13|520.03|522.06|519.96|522.13|520.03|522.04|519.94|7
1733054890000|2024-12-01 12:08:10|522.05|519.95|521.99|519.89|522.05|519.95|521.99|519.89|5
1733054900000|2024-12-01 12:08:20|522|519.9|522.09|519.99|522.09|519.99|521.98|519.88|6
1733054910000|2024-12-01 12:08:30|522.1|520|522|519.9|522.11|520.01|522|519.9|9
1733054920000|2024-12-01 12:08:40|521.99|519.89|521.96|519.86|521.99|519.89|521.96|519.86|4
1733054930000|2024-12-01 12:08:50|521.97|519.87|521.93|519.83|521.97|519.87|521.93|519.83|5
1733054940000|2024-12-01 12:09:00|522.03|519.93|522.08|519.98|522.09|519.99|522|519.9|9
1733054950000|2024-12-01 12:09:10|522.07|519.97|522.07|519.97|522.07|519.97|522.07|519.97|1
1733054960000|2024-12-01 12:09:20|522.08|519.98|522.06|519.96|522.08|519.98|522.06|519.96|3
1733054970000|2024-12-01 12:09:30|522.07|519.97|522.12|520.02|522.17|520.07|522.07|519.97|9
1733054980000|2024-12-01 12:09:40|522.02|519.92|522.08|519.98|522.08|519.98|522.02|519.92|6
1733054990000|2024-12-01 12:09:50|522.09|519.99|522.16|520.06|522.16|520.06|522.09|519.99|7
1733055000000|2024-12-01 12:10:00|522.17|520.07|522.14|520.04|522.29|520.19|522.14|520.04|11
1733055010000|2024-12-01 12:10:10|522.15|520.05|522.25|520.15|522.25|520.15|522.15|520.05|5
1733055020000|2024-12-01 12:10:20|522.24|520.14|522.24|520.14|522.26|520.16|522.24|520.14|5
1733055030000|2024-12-01 12:10:30|522.23|520.13|522.09|519.99|522.23|520.13|522.09|519.99|8
1733055040000|2024-12-01 12:10:40|522.1|520|522.28|520.18|522.36|520.26|522.1|520|14
1733055050000|2024-12-01 12:10:50|522.29|520.19|522.29|520.19|522.3|520.2|522.28|520.18|5
1733055060000|2024-12-01 12:11:00|522.28|520.18|522.6|520.5|522.62|520.52|522.28|520.18|12
1733055070000|2024-12-01 12:11:10|522.59|520.49|522.71|520.61|522.71|520.61|522.58|520.48|7
1733055080000|2024-12-01 12:11:20|522.7|520.6|522.71|520.61|522.71|520.61|522.7|520.6|2
1733055090000|2024-12-01 12:11:30|522.72|520.62|522.51|520.41|522.72|520.62|522.45|520.35|11
1733055100000|2024-12-01 12:11:40|522.5|520.4|522.46|520.36|522.5|520.4|522.37|520.27|11
1733055110000|2024-12-01 12:11:50|522.47|520.37|522.57|520.47|522.57|520.47|522.47|520.37|11
1733055120000|2024-12-01 12:12:00|522.62|520.52|522.67|520.57|522.68|520.58|522.61|520.51|5
1733055130000|2024-12-01 12:12:10|522.66|520.56|522.49|520.39|522.66|520.56|522.49|520.39|10
1733055140000|2024-12-01 12:12:20|522.48|520.38|522.51|520.41|522.51|520.41|522.48|520.38|4
1733055150000|2024-12-01 12:12:30|522.5|520.4|522.37|520.27|522.5|520.4|522.36|520.26|8
1733055160000|2024-12-01 12:12:40|522.36|520.26|522.36|520.26|522.36|520.26|522.27|520.17|7
1733055170000|2024-12-01 12:12:50|522.37|520.27|522.42|520.32|522.42|520.32|522.37|520.27|6
1733055180000|2024-12-01 12:13:00|522.49|520.39|522.49|520.39|522.5|520.4|522.49|520.39|3
1733055190000|2024-12-01 12:13:10|522.43|520.33|522.52|520.42|522.53|520.43|522.43|520.33|5
1733055200000|2024-12-01 12:13:20|522.51|520.41|522.51|520.41|522.51|520.41|522.51|520.41|1
1733055210000|2024-12-01 12:13:30|522.52|520.42|522.53|520.43|522.59|520.49|522.52|520.42|8
1733055220000|2024-12-01 12:13:40|522.52|520.42|522.64|520.54|522.64|520.54|522.52|520.42|3
1733055230000|2024-12-01 12:13:50|522.63|520.53|522.65|520.55|522.65|520.55|522.63|520.53|3
1733055240000|2024-12-01 12:14:00|522.66|520.56|522.72|520.62|522.73|520.63|522.66|520.56|5
1733055250000|2024-12-01 12:14:10|522.73|520.63|522.73|520.63|522.84|520.74|522.73|520.63|8
1733055260000|2024-12-01 12:14:20|522.71|520.61|522.66|520.56|522.71|520.61|522.66|520.56|6
1733055270000|2024-12-01 12:14:30|522.65|520.55|522.63|520.53|522.66|520.56|522.63|520.53|5
1733055280000|2024-12-01 12:14:40|522.55|520.45|522.53|520.43|522.56|520.46|522.53|520.43|7
1733055290000|2024-12-01 12:14:50|522.52|520.42|522.21|520.11|522.52|520.42|522.21|520.11|12
1733055300000|2024-12-01 12:15:00|522.2|520.1|522.11|520.01|522.2|520.1|522.11|520.01|7
1733055310000|2024-12-01 12:15:10|522.1|520|521.88|519.78|522.1|520|521.8|519.7|16
1733055320000|2024-12-01 12:15:20|521.87|519.77|521.89|519.79|521.89|519.79|521.87|519.77|3
1733055330000|2024-12-01 12:15:30|521.9|519.8|522|519.9|522|519.9|521.9|519.8|4
1733055340000|2024-12-01 12:15:40|522.13|520.03|522.12|520.02|522.13|520.03|522.12|520.02|2
1733055350000|2024-12-01 12:15:50|522.13|520.03|522.12|520.02|522.13|520.03|522.12|520.02|2
1733055360000|2024-12-01 12:16:00|522.11|520.01|522.07|519.97|522.12|520.02|522.06|519.96|4
1733055370000|2024-12-01 12:16:10|522.06|519.96|521.85|519.75|522.06|519.96|521.84|519.74|8
1733055380000|2024-12-01 12:16:20|521.87|519.77|521.95|519.85|521.98|519.88|521.87|519.77|9
1733055390000|2024-12-01 12:16:30|521.96|519.86|521.91|519.81|521.96|519.86|521.9|519.8|5
1733055400000|2024-12-01 12:16:40|521.9|519.8|521.89|519.79|521.9|519.8|521.89|519.79|2
1733055410000|2024-12-01 12:16:50|521.88|519.78|521.78|519.68|521.88|519.78|521.78|519.68|8
1733055420000|2024-12-01 12:17:00|521.77|519.67|521.8|519.7|521.8|519.7|521.76|519.66|7
1733055430000|2024-12-01 12:17:10|521.79|519.69|521.76|519.66|521.79|519.69|521.76|519.66|4
1733055440000|2024-12-01 12:17:20|521.77|519.67|521.69|519.59|521.78|519.68|521.69|519.59|4
1733055450000|2024-12-01 12:17:30|521.68|519.58|521.59|519.49|521.68|519.58|521.59|519.49|7
1733055460000|2024-12-01 12:17:40|521.58|519.48|521.55|519.45|521.59|519.49|521.48|519.38|7
1733055470000|2024-12-01 12:17:50|521.56|519.46|521.61|519.51|521.61|519.51|521.56|519.46|7
1733055480000|2024-12-01 12:18:00|521.62|519.52|521.71|519.61|521.71|519.61|521.61|519.51|5
1733055490000|2024-12-01 12:18:10|521.72|519.62|521.72|519.62|521.72|519.62|521.72|519.62|1
1733055500000|2024-12-01 12:18:20|521.73|519.63|521.53|519.43|521.73|519.63|521.53|519.43|14
1733055510000|2024-12-01 12:18:30|521.52|519.42|521.3|519.2|521.52|519.42|521.3|519.2|13
1733055520000|2024-12-01 12:18:40|521.29|519.19|521.06|518.96|521.29|519.19|521.05|518.95|14
1733055530000|2024-12-01 12:18:50|521.07|518.97|521.2|519.1|521.2|519.1|521.06|518.96|10
1733055540000|2024-12-01 12:19:00|521.19|519.09|521.34|519.24|521.34|519.24|521.19|519.09|8
1733055550000|2024-12-01 12:19:10|521.35|519.25|521.36|519.26|521.36|519.26|521.35|519.25|4
1733055560000|2024-12-01 12:19:20|521.37|519.27|521.53|519.43|521.53|519.43|521.37|519.27|6
1733055570000|2024-12-01 12:19:30|521.52|519.42|521.53|519.43|521.54|519.44|521.52|519.42|3
1733055580000|2024-12-01 12:19:40|521.52|519.42|521.33|519.23|521.53|519.43|521.33|519.23|10
1733055590000|2024-12-01 12:19:50|521.32|519.22|521.23|519.13|521.32|519.22|521.23|519.13|7
1733055600000|2024-12-01 12:20:00|521.24|519.14|521.25|519.15|521.25|519.15|521.21|519.11|6
1733055610000|2024-12-01 12:20:10|521.24|519.14|521.22|519.12|521.24|519.14|521.18|519.08|7
1733055620000|2024-12-01 12:20:20|521.31|519.21|521.35|519.25|521.36|519.26|521.3|519.2|9
1733055630000|2024-12-01 12:20:30|521.36|519.26|521.48|519.38|521.49|519.39|521.36|519.26|7
1733055640000|2024-12-01 12:20:40|521.49|519.39|521.51|519.41|521.51|519.41|521.49|519.39|5
1733055650000|2024-12-01 12:20:50|521.62|519.52|521.51|519.41|521.67|519.57|521.51|519.41|16
1733055660000|2024-12-01 12:21:00|521.5|519.4|521.29|519.19|521.5|519.4|521.29|519.19|13
1733055670000|2024-12-01 12:21:10|521.28|519.18|521.11|519.01|521.28|519.18|521.08|518.98|11
1733055680000|2024-12-01 12:21:20|521.12|519.02|521.2|519.1|521.2|519.1|521.11|519.01|6
1733055690000|2024-12-01 12:21:30|521.21|519.11|521.29|519.19|521.29|519.19|521.21|519.11|7
1733055700000|2024-12-01 12:21:40|521.38|519.28|521.38|519.28|521.38|519.28|521.38|519.28|1
1733055710000|2024-12-01 12:21:50|521.37|519.27|521.32|519.22|521.37|519.27|521.32|519.22|2
1733055720000|2024-12-01 12:22:00|521.31|519.21|521.41|519.31|521.41|519.31|521.31|519.21|14
1733055730000|2024-12-01 12:22:10|521.42|519.32|521.6|519.5|521.6|519.5|521.42|519.32|7
1733055740000|2024-12-01 12:22:20|521.61|519.51|521.61|519.51|521.61|519.51|521.61|519.51|1
1733055750000|2024-12-01 12:22:30|521.62|519.52|521.56|519.46|521.63|519.53|521.56|519.46|6
1733055760000|2024-12-01 12:22:40|521.55|519.45|521.53|519.43|521.55|519.45|521.53|519.43|3
1733055770000|2024-12-01 12:22:50|521.52|519.42|521.42|519.32|521.52|519.42|521.42|519.32|3
1733055780000|2024-12-01 12:23:00|521.43|519.33|521.43|519.33|521.44|519.34|521.42|519.32|5
1733055790000|2024-12-01 12:23:10|521.33|519.23|521.43|519.33|521.43|519.33|521.33|519.23|2
1733055800000|2024-12-01 12:23:20|521.42|519.32|521.17|519.07|521.42|519.32|521.17|519.07|7
1733055810000|2024-12-01 12:23:30|521.15|519.05|521.04|518.94|521.15|519.05|521.04|518.94|12
1733055820000|2024-12-01 12:23:40|521.03|518.93|521.03|518.93|521.03|518.93|520.96|518.86|7
1733055830000|2024-12-01 12:23:50|521.04|518.94|521.09|518.99|521.12|519.02|521.03|518.93|6
1733055840000|2024-12-01 12:24:00|521.08|518.98|521.22|519.12|521.22|519.12|521.08|518.98|8
1733055850000|2024-12-01 12:24:10|521.23|519.13|521.32|519.22|521.32|519.22|521.22|519.12|5
1733055880000|2024-12-01 12:24:40|521.33|519.23|521.34|519.24|521.34|519.24|521.33|519.23|4
1733055890000|2024-12-01 12:24:50|521.35|519.25|521.42|519.32|521.43|519.33|521.35|519.25|9
1733055900000|2024-12-01 12:25:00|521.43|519.33|521.46|519.36|521.51|519.41|521.43|519.33|9
1733055910000|2024-12-01 12:25:10|521.47|519.37|521.37|519.27|521.47|519.37|521.37|519.27|8
1733055920000|2024-12-01 12:25:20|521.33|519.23|521.38|519.28|521.38|519.28|521.32|519.22|8
1733055930000|2024-12-01 12:25:30|521.37|519.27|521.31|519.21|521.37|519.27|521.31|519.21|5
1733055940000|2024-12-01 12:25:40|521.35|519.25|521.51|519.41|521.51|519.41|521.35|519.25|4
1733055950000|2024-12-01 12:25:50|521.52|519.42|521.53|519.43|521.53|519.43|521.52|519.42|2
1733055960000|2024-12-01 12:26:00|521.54|519.44|521.65|519.55|521.65|519.55|521.54|519.44|6
1733055970000|2024-12-01 12:26:10|521.66|519.56|521.79|519.69|521.8|519.7|521.66|519.56|6
1733055980000|2024-12-01 12:26:20|521.8|519.7|521.89|519.79|521.89|519.79|521.8|519.7|6
1733055990000|2024-12-01 12:26:30|521.88|519.78|521.85|519.75|521.88|519.78|521.85|519.75|4
1733056010000|2024-12-01 12:26:50|521.84|519.74|521.83|519.73|521.84|519.74|521.78|519.68|9
1733056020000|2024-12-01 12:27:00|521.82|519.72|521.78|519.68|521.84|519.74|521.78|519.68|7
1733056030000|2024-12-01 12:27:10|521.77|519.67|521.64|519.54|521.77|519.67|521.63|519.53|5
1733056040000|2024-12-01 12:27:20|521.63|519.53|521.51|519.41|521.63|519.53|521.48|519.38|9
1733056050000|2024-12-01 12:27:30|521.52|519.42|521.54|519.44|521.54|519.44|521.52|519.42|5
1733056060000|2024-12-01 12:27:40|521.55|519.45|521.57|519.47|521.57|519.47|521.54|519.44|5
1733056070000|2024-12-01 12:27:50|521.53|519.43|521.69|519.59|521.69|519.59|521.53|519.43|5
1733056080000|2024-12-01 12:28:00|521.68|519.58|521.66|519.56|521.68|519.58|521.66|519.56|3
1733056090000|2024-12-01 12:28:10|521.65|519.55|521.55|519.45|521.65|519.55|521.55|519.45|4
1733056100000|2024-12-01 12:28:20|521.54|519.44|521.47|519.37|521.56|519.46|521.47|519.37|3
1733056110000|2024-12-01 12:28:30|521.48|519.38|521.55|519.45|521.55|519.45|521.48|519.38|7
1733056120000|2024-12-01 12:28:40|521.56|519.46|521.46|519.36|521.65|519.55|521.46|519.36|10
1733056130000|2024-12-01 12:28:50|521.45|519.35|521.44|519.34|521.46|519.36|521.44|519.34|4
1733056140000|2024-12-01 12:29:00|521.43|519.33|521.24|519.14|521.44|519.34|521.24|519.14|12
1733056150000|2024-12-01 12:29:10|521.23|519.13|521.12|519.02|521.23|519.13|521.12|519.02|3
1733056160000|2024-12-01 12:29:20|521.11|519.01|521.11|519.01|521.11|519.01|521.06|518.96|7
1733056170000|2024-12-01 12:29:30|521.1|519|520.99|518.89|521.1|519|520.99|518.89|3
1733056180000|2024-12-01 12:29:40|521|518.9|521.01|518.91|521.01|518.91|521|518.9|2
1733056190000|2024-12-01 12:29:50|521.02|518.92|521.08|518.98|521.08|518.98|521.02|518.92|7
1733056200000|2024-12-01 12:30:00|521.09|518.99|520.99|518.89|521.1|519|520.99|518.89|3
1733056220000|2024-12-01 12:30:20|521|518.9|521.08|518.98|521.09|518.99|521|518.9|7
1733056230000|2024-12-01 12:30:30|521.09|518.99|521.22|519.12|521.23|519.13|521.09|518.99|10
1733056240000|2024-12-01 12:30:40|521.21|519.11|521.29|519.19|521.29|519.19|521.21|519.11|5
1733056250000|2024-12-01 12:30:50|521.3|519.2|521.3|519.2|521.3|519.2|521.3|519.2|1
1733056260000|2024-12-01 12:31:00|521.29|519.19|521.07|518.97|521.29|519.19|521.07|518.97|15
1733056270000|2024-12-01 12:31:10|521.08|518.98|520.96|518.86|521.08|518.98|520.96|518.86|5
1733056280000|2024-12-01 12:31:20|520.97|518.87|520.61|518.51|520.97|518.87|520.61|518.51|14
1733056290000|2024-12-01 12:31:30|520.6|518.5|520.3|518.2|520.6|518.5|520.3|518.2|10
1733056300000|2024-12-01 12:31:40|520.31|518.21|520.32|518.22|520.32|518.22|520.31|518.21|2
1733056310000|2024-12-01 12:31:50|520.31|518.21|520.17|518.07|520.31|518.21|520.16|518.06|12
1733056320000|2024-12-01 12:32:00|520.16|518.06|519.69|517.59|520.16|518.06|519.61|517.51|24
1733056330000|2024-12-01 12:32:10|519.68|517.58|519.63|517.53|519.68|517.58|519.63|517.53|6
1733056340000|2024-12-01 12:32:20|519.64|517.54|519.8|517.7|519.8|517.7|519.64|517.54|11
1733056350000|2024-12-01 12:32:30|519.81|517.71|519.92|517.82|519.93|517.83|519.79|517.69|6
1733056370000|2024-12-01 12:32:50|519.87|517.77|519.56|517.46|519.87|517.77|519.56|517.46|18
1733056380000|2024-12-01 12:33:00|519.55|517.45|519.49|517.39|519.55|517.45|519.47|517.37|8
1733056390000|2024-12-01 12:33:10|519.59|517.49|519.58|517.48|519.6|517.5|519.58|517.48|4
1733056400000|2024-12-01 12:33:20|519.54|517.44|519.45|517.35|519.54|517.44|519.45|517.35|5
1733056410000|2024-12-01 12:33:30|519.46|517.36|519.58|517.48|519.59|517.49|519.44|517.34|12
1733056420000|2024-12-01 12:33:40|519.59|517.49|519.79|517.69|519.79|517.69|519.58|517.48|7
1733056430000|2024-12-01 12:33:50|519.8|517.7|519.9|517.8|519.9|517.8|519.8|517.7|10
1733056440000|2024-12-01 12:34:00|519.91|517.81|519.97|517.87|519.97|517.87|519.9|517.8|11
1733056450000|2024-12-01 12:34:10|520.06|517.96|520.15|518.05|520.17|518.07|520.06|517.96|6
1733056460000|2024-12-01 12:34:20|520.16|518.06|520.16|518.06|520.16|518.06|520.16|518.06|1
1733056470000|2024-12-01 12:34:30|520.17|518.07|520.26|518.16|520.28|518.18|520.17|518.07|11
1733056480000|2024-12-01 12:34:40|520.25|518.15|520.29|518.19|520.29|518.19|520.25|518.15|7
1733056490000|2024-12-01 12:34:50|520.33|518.23|520.41|518.31|520.41|518.31|520.33|518.23|7
1733056500000|2024-12-01 12:35:00|520.42|518.32|520.48|518.38|520.48|518.38|520.42|518.32|7
1733056510000|2024-12-01 12:35:10|520.55|518.45|520.59|518.49|520.59|518.49|520.5|518.4|7
1733056520000|2024-12-01 12:35:20|520.6|518.5|520.51|518.41|520.6|518.5|520.5|518.4|8
1733056530000|2024-12-01 12:35:30|520.57|518.47|520.51|518.41|520.59|518.49|520.51|518.41|7
1733056540000|2024-12-01 12:35:40|520.52|518.42|520.58|518.48|520.59|518.49|520.52|518.42|3
1733056550000|2024-12-01 12:35:50|520.59|518.49|520.46|518.36|520.59|518.49|520.46|518.36|5
1733056560000|2024-12-01 12:36:00|520.45|518.35|520.35|518.25|520.45|518.35|520.35|518.25|8
1733056570000|2024-12-01 12:36:10|520.31|518.21|520.31|518.21|520.31|518.21|520.31|518.21|1
1733056580000|2024-12-01 12:36:20|520.27|518.17|520.07|517.97|520.27|518.17|520.06|517.96|12
1733056590000|2024-12-01 12:36:30|520.06|517.96|520.05|517.95|520.07|517.97|520.05|517.95|6
1733056600000|2024-12-01 12:36:40|520.04|517.94|520.19|518.09|520.19|518.09|520.04|517.94|6
1733056610000|2024-12-01 12:36:50|520.18|518.08|520.11|518.01|520.18|518.08|520.11|518.01|6
1733056620000|2024-12-01 12:37:00|520.1|518|520.12|518.02|520.12|518.02|520.1|518|3
1733056630000|2024-12-01 12:37:10|520.11|518.01|519.9|517.8|520.12|518.02|519.87|517.77|10
1733056640000|2024-12-01 12:37:20|519.89|517.79|519.91|517.81|519.91|517.81|519.89|517.79|3
1733056650000|2024-12-01 12:37:30|519.92|517.82|520.02|517.92|520.02|517.92|519.92|517.82|8
1733056670000|2024-12-01 12:37:50|520.03|517.93|519.99|517.89|520.03|517.93|519.98|517.88|4
1733056680000|2024-12-01 12:38:00|520|517.9|520.13|518.03|520.19|518.09|519.99|517.89|12
1733056690000|2024-12-01 12:38:10|520.12|518.02|519.95|517.85|520.12|518.02|519.95|517.85|6
1733056700000|2024-12-01 12:38:20|519.94|517.84|519.96|517.86|519.96|517.86|519.94|517.84|5
1733056710000|2024-12-01 12:38:30|520.02|517.92|520.17|518.07|520.17|518.07|520.02|517.92|4
1733056720000|2024-12-01 12:38:40|520.18|518.08|520.26|518.16|520.26|518.16|520.18|518.08|4
1733056730000|2024-12-01 12:38:50|520.27|518.17|520.29|518.19|520.29|518.19|520.27|518.17|3
1733056740000|2024-12-01 12:39:00|520.32|518.22|520.39|518.29|520.39|518.29|520.3|518.2|10
1733056750000|2024-12-01 12:39:10|520.49|518.39|520.49|518.39|520.49|518.39|520.49|518.39|1
1733056760000|2024-12-01 12:39:20|520.5|518.4|520.78|518.68|520.78|518.68|520.5|518.4|15
1733056770000|2024-12-01 12:39:30|520.79|518.69|520.99|518.89|520.99|518.89|520.79|518.69|9
1733056780000|2024-12-01 12:39:40|521|518.9|521.2|519.1|521.22|519.12|521|518.9|11
1733056790000|2024-12-01 12:39:50|521.21|519.11|521.4|519.3|521.4|519.3|521.21|519.11|8
1733056800000|2024-12-01 12:40:00|521.38|519.28|521.11|519.01|521.38|519.28|521.05|518.95|17
1733056810000|2024-12-01 12:40:10|521.12|519.02|521.21|519.11|521.21|519.11|521.12|519.02|6
1733056820000|2024-12-01 12:40:20|521.22|519.12|521.24|519.14|521.24|519.14|521.22|519.12|3
1733056830000|2024-12-01 12:40:30|521.26|519.16|521.33|519.23|521.34|519.24|521.26|519.16|6
1733056840000|2024-12-01 12:40:40|521.34|519.24|521.65|519.55|521.65|519.55|521.34|519.24|13
1733056850000|2024-12-01 12:40:50|521.66|519.56|521.85|519.75|521.85|519.75|521.66|519.56|11
1733056860000|2024-12-01 12:41:00|521.86|519.76|521.86|519.76|521.86|519.76|521.85|519.75|5
1733056870000|2024-12-01 12:41:10|521.85|519.75|521.67|519.57|521.85|519.75|521.67|519.57|3
1733056880000|2024-12-01 12:41:20|521.66|519.56|521.58|519.48|521.66|519.56|521.58|519.48|4
1733056890000|2024-12-01 12:41:30|521.57|519.47|521.54|519.44|521.57|519.47|521.54|519.44|4
1733056900000|2024-12-01 12:41:40|521.53|519.43|521.67|519.57|521.68|519.58|521.53|519.43|5
1733056910000|2024-12-01 12:41:50|521.66|519.56|521.66|519.56|521.67|519.57|521.66|519.56|3
1733056920000|2024-12-01 12:42:00|521.65|519.55|521.61|519.51|521.65|519.55|521.61|519.51|3
1733056930000|2024-12-01 12:42:10|521.6|519.5|521.5|519.4|521.6|519.5|521.5|519.4|2
1733056940000|2024-12-01 12:42:20|521.49|519.39|521.31|519.21|521.49|519.39|521.31|519.21|5
1733056950000|2024-12-01 12:42:30|521.3|519.2|521.41|519.31|521.41|519.31|521.27|519.17|11
1733056960000|2024-12-01 12:42:40|521.44|519.34|521.45|519.35|521.45|519.35|521.44|519.34|2
1733056970000|2024-12-01 12:42:50|521.44|519.34|521.43|519.33|521.44|519.34|521.43|519.33|2
1733056980000|2024-12-01 12:43:00|521.35|519.25|521.36|519.26|521.36|519.26|521.35|519.25|2
1733056990000|2024-12-01 12:43:10|521.35|519.25|521.44|519.34|521.45|519.35|521.35|519.25|5
1733057000000|2024-12-01 12:43:20|521.45|519.35|521.85|519.75|521.91|519.81|521.43|519.33|11
1733057010000|2024-12-01 12:43:30|521.86|519.76|522.06|519.96|522.06|519.96|521.86|519.76|15
1733057020000|2024-12-01 12:43:40|522.07|519.97|522.13|520.03|522.13|520.03|522.07|519.97|4
1733057030000|2024-12-01 12:43:50|522.14|520.04|522.18|520.08|522.18|520.08|522.14|520.04|5
1733057040000|2024-12-01 12:44:00|522.19|520.09|522.48|520.38|522.48|520.38|522.19|520.09|12
1733057050000|2024-12-01 12:44:10|522.49|520.39|522.54|520.44|522.54|520.44|522.48|520.38|6
1733057060000|2024-12-01 12:44:20|522.55|520.45|522.54|520.44|522.55|520.45|522.53|520.43|4
1733057070000|2024-12-01 12:44:30|522.55|520.45|522.55|520.45|522.55|520.45|522.55|520.45|1
1733057080000|2024-12-01 12:44:40|522.46|520.36|522.46|520.36|522.47|520.37|522.46|520.36|3
1733057090000|2024-12-01 12:44:50|522.47|520.37|522.5|520.4|522.5|520.4|522.47|520.37|6
1733057100000|2024-12-01 12:45:00|522.49|520.39|522.69|520.59|522.69|520.59|522.48|520.38|6
1733057120000|2024-12-01 12:45:20|522.7|520.6|522.75|520.65|522.76|520.66|522.7|520.6|3
1733057130000|2024-12-01 12:45:30|522.76|520.66|522.75|520.65|522.77|520.67|522.75|520.65|7
1733057140000|2024-12-01 12:45:40|522.83|520.73|522.78|520.68|522.83|520.73|522.71|520.61|7
1733057150000|2024-12-01 12:45:50|522.79|520.69|522.82|520.72|522.82|520.72|522.79|520.69|4
1733057160000|2024-12-01 12:46:00|522.83|520.73|523.04|520.94|523.05|520.95|522.83|520.73|13
1733057180000|2024-12-01 12:46:20|523.08|520.98|523.08|520.98|523.08|520.98|523.07|520.97|3
1733057190000|2024-12-01 12:46:30|523.09|520.99|523.19|521.09|523.2|521.1|523.09|520.99|6
1733057200000|2024-12-01 12:46:40|523.2|521.1|523.24|521.14|523.25|521.15|523.2|521.1|3
1733057210000|2024-12-01 12:46:50|523.23|521.13|523.15|521.05|523.23|521.13|523.15|521.05|6
1733057220000|2024-12-01 12:47:00|523.14|521.04|523|520.9|523.14|521.04|523|520.9|10
1733057230000|2024-12-01 12:47:10|523.01|520.91|522.91|520.81|523.01|520.91|522.91|520.81|3
1733057240000|2024-12-01 12:47:20|522.92|520.82|522.98|520.88|522.98|520.88|522.92|520.82|3
1733057250000|2024-12-01 12:47:30|522.99|520.89|522.94|520.84|522.99|520.89|522.93|520.83|5
1733057260000|2024-12-01 12:47:40|522.87|520.77|522.85|520.75|522.88|520.78|522.77|520.67|5
1733057270000|2024-12-01 12:47:50|522.8|520.7|522.8|520.7|522.8|520.7|522.8|520.7|1
1733057280000|2024-12-01 12:48:00|522.75|520.65|522.76|520.66|522.83|520.73|522.71|520.61|11
1733057290000|2024-12-01 12:48:10|522.7|520.6|522.8|520.7|522.8|520.7|522.7|520.6|3
1733057300000|2024-12-01 12:48:20|522.79|520.69|522.78|520.68|522.79|520.69|522.78|520.68|2
1733057310000|2024-12-01 12:48:30|522.77|520.67|522.71|520.61|522.77|520.67|522.69|520.59|7
1733057320000|2024-12-01 12:48:40|522.7|520.6|522.63|520.53|522.71|520.61|522.63|520.53|3
1733057330000|2024-12-01 12:48:50|522.64|520.54|522.54|520.44|522.7|520.6|522.53|520.43|7
1733057340000|2024-12-01 12:49:00|522.53|520.43|522.29|520.19|522.53|520.43|522.29|520.19|14
1733057350000|2024-12-01 12:49:10|522.28|520.18|522.02|519.92|522.28|520.18|522.02|519.92|10
1733057360000|2024-12-01 12:49:20|522.01|519.91|521.96|519.86|522.02|519.92|521.96|519.86|10
1733057370000|2024-12-01 12:49:30|521.95|519.85|521.91|519.81|521.95|519.85|521.91|519.81|3
1733057380000|2024-12-01 12:49:40|521.92|519.82|521.76|519.66|521.92|519.82|521.76|519.66|7
1733057390000|2024-12-01 12:49:50|521.75|519.65|521.56|519.46|521.75|519.65|521.56|519.46|7
1733057400000|2024-12-01 12:50:00|521.57|519.47|521.47|519.37|521.57|519.47|521.47|519.37|6
1733057410000|2024-12-01 12:50:10|521.46|519.36|521.29|519.19|521.46|519.36|521.26|519.16|16
1733057420000|2024-12-01 12:50:20|521.28|519.18|521.29|519.19|521.29|519.19|521.27|519.17|3
1733057430000|2024-12-01 12:50:30|521.37|519.27|521.32|519.22|521.38|519.28|521.32|519.22|4
1733057440000|2024-12-01 12:50:40|521.37|519.27|521.36|519.26|521.38|519.28|521.36|519.26|8
1733057450000|2024-12-01 12:50:50|521.35|519.25|521.29|519.19|521.35|519.25|521.29|519.19|8
1733057460000|2024-12-01 12:51:00|521.22|519.12|521.24|519.14|521.24|519.14|521.21|519.11|7
1733057470000|2024-12-01 12:51:10|521.31|519.21|521.33|519.23|521.33|519.23|521.29|519.19|6
1733057480000|2024-12-01 12:51:20|521.32|519.22|521.3|519.2|521.32|519.22|521.28|519.18|7
1733057490000|2024-12-01 12:51:30|521.35|519.25|521.29|519.19|521.35|519.25|521.29|519.19|5
1733057500000|2024-12-01 12:51:40|521.28|519.18|521.25|519.15|521.28|519.18|521.18|519.08|5
1733057510000|2024-12-01 12:51:50|521.24|519.14|521.33|519.23|521.33|519.23|521.24|519.14|8
1733057520000|2024-12-01 12:52:00|521.34|519.24|521.26|519.16|521.34|519.24|521.26|519.16|7
1733057530000|2024-12-01 12:52:10|521.25|519.15|521.16|519.06|521.25|519.15|521.13|519.03|7
1733057540000|2024-12-01 12:52:20|521.2|519.1|521.08|518.98|521.2|519.1|521.08|518.98|13
1733057550000|2024-12-01 12:52:30|521.07|518.97|520.87|518.77|521.07|518.97|520.87|518.77|11
1733057560000|2024-12-01 12:52:40|520.83|518.73|520.8|518.7|520.83|518.73|520.78|518.68|4
1733057570000|2024-12-01 12:52:50|520.79|518.69|520.86|518.76|520.86|518.76|520.79|518.69|2
1733057580000|2024-12-01 12:53:00|520.8|518.7|520.66|518.56|520.8|518.7|520.66|518.56|5
1733057600000|2024-12-01 12:53:20|520.59|518.49|520.57|518.47|520.6|518.5|520.57|518.47|5
1733057610000|2024-12-01 12:53:30|520.56|518.46|520.35|518.25|520.56|518.46|520.32|518.22|7
1733057630000|2024-12-01 12:53:50|520.34|518.24|520.51|518.41|520.51|518.41|520.34|518.24|9
1733057640000|2024-12-01 12:54:00|520.5|518.4|520.5|518.4|520.5|518.4|520.5|518.4|1
1733057650000|2024-12-01 12:54:10|520.49|518.39|520.46|518.36|520.49|518.39|520.46|518.36|6
1733057660000|2024-12-01 12:54:20|520.47|518.37|520.58|518.48|520.58|518.48|520.47|518.37|5
1733057670000|2024-12-01 12:54:30|520.57|518.47|520.49|518.39|520.57|518.47|520.49|518.39|5
1733057680000|2024-12-01 12:54:40|520.44|518.34|520.37|518.27|520.44|518.34|520.37|518.27|2
1733057690000|2024-12-01 12:54:50|520.36|518.26|520.43|518.33|520.43|518.33|520.35|518.25|8
1733057700000|2024-12-01 12:55:00|520.44|518.34|520.53|518.43|520.53|518.43|520.44|518.34|5
1733057710000|2024-12-01 12:55:10|520.54|518.44|520.65|518.55|520.65|518.55|520.54|518.44|5
1733057720000|2024-12-01 12:55:20|520.66|518.56|520.66|518.56|520.67|518.57|520.59|518.49|10
1733057730000|2024-12-01 12:55:30|520.67|518.57|520.68|518.58|520.68|518.58|520.67|518.57|2
1733057740000|2024-12-01 12:55:40|520.67|518.57|520.75|518.65|520.76|518.66|520.6|518.5|5
1733057750000|2024-12-01 12:55:50|520.74|518.64|520.73|518.63|520.74|518.64|520.73|518.63|2
1733057760000|2024-12-01 12:56:00|520.72|518.62|520.74|518.64|520.74|518.64|520.69|518.59|5
1733057770000|2024-12-01 12:56:10|520.87|518.77|521.03|518.93|521.03|518.93|520.87|518.77|6
1733057780000|2024-12-01 12:56:20|521.04|518.94|521.05|518.95|521.05|518.95|521.04|518.94|2
1733057790000|2024-12-01 12:56:30|521.06|518.96|521.2|519.1|521.2|519.1|521.06|518.96|7
1733057800000|2024-12-01 12:56:40|521.21|519.11|521.23|519.13|521.23|519.13|521.21|519.11|3
1733057810000|2024-12-01 12:56:50|521.22|519.12|521.03|518.93|521.22|519.12|521.03|518.93|11
1733057820000|2024-12-01 12:57:00|521.04|518.94|521.04|518.94|521.04|518.94|521.03|518.93|9
1733057830000|2024-12-01 12:57:10|521.03|518.93|520.97|518.87|521.04|518.94|520.97|518.87|8
1733057840000|2024-12-01 12:57:20|520.98|518.88|521.19|519.09|521.22|519.12|520.98|518.88|10
1733057850000|2024-12-01 12:57:30|521.2|519.1|521.2|519.1|521.22|519.12|521.19|519.09|6
1733057860000|2024-12-01 12:57:40|521.16|519.06|520.97|518.87|521.16|519.06|520.97|518.87|7
1733057870000|2024-12-01 12:57:50|520.93|518.83|520.73|518.63|520.93|518.83|520.73|518.63|13
1733057880000|2024-12-01 12:58:00|520.72|518.62|520.53|518.43|520.72|518.62|520.5|518.4|9
1733057890000|2024-12-01 12:58:10|520.52|518.42|520.52|518.42|520.52|518.42|520.52|518.42|1
1733057900000|2024-12-01 12:58:20|520.48|518.38|520.35|518.25|520.48|518.38|520.35|518.25|7
1733057910000|2024-12-01 12:58:30|520.34|518.24|520.32|518.22|520.36|518.26|520.32|518.22|7
1733057920000|2024-12-01 12:58:40|520.31|518.21|520.23|518.13|520.31|518.21|520.23|518.13|2
1733057930000|2024-12-01 12:58:50|520.22|518.12|520.15|518.05|520.22|518.12|520.15|518.05|5
1733057940000|2024-12-01 12:59:00|520.16|518.06|520.23|518.13|520.23|518.13|520.16|518.06|6
1733057950000|2024-12-01 12:59:10|520.24|518.14|520.16|518.06|520.24|518.14|520.15|518.05|3
1733057960000|2024-12-01 12:59:20|520.23|518.13|520.31|518.21|520.31|518.21|520.2|518.1|7
1733057970000|2024-12-01 12:59:30|520.32|518.22|520.34|518.24|520.35|518.25|520.32|518.22|5
1733057980000|2024-12-01 12:59:40|520.35|518.25|520.34|518.24|520.35|518.25|520.34|518.24|2
1733057990000|2024-12-01 12:59:50|520.33|518.23|520.37|518.27|520.38|518.28|520.32|518.22|5
1733058000000|2024-12-01 13:00:00|520.33|518.23|520.24|518.14|520.34|518.24|520.24|518.14|10
1733058010000|2024-12-01 13:00:10|520.15|518.05|520.13|518.03|520.2|518.1|520.13|518.03|5
1733058020000|2024-12-01 13:00:20|520.12|518.02|520.07|517.97|520.12|518.02|520.07|517.97|6
1733058030000|2024-12-01 13:00:30|520.06|517.96|520.05|517.95|520.12|518.02|520.05|517.95|11
1733058040000|2024-12-01 13:00:40|520.04|517.94|519.88|517.78|520.04|517.94|519.87|517.77|5
1733058050000|2024-12-01 13:00:50|519.89|517.79|519.96|517.86|519.96|517.86|519.89|517.79|4
1733058060000|2024-12-01 13:01:00|519.97|517.87|520.04|517.94|520.04|517.94|519.97|517.87|5
1733058070000|2024-12-01 13:01:10|520.05|517.95|520.05|517.95|520.07|517.97|520.05|517.95|5
1733058080000|2024-12-01 13:01:20|520.06|517.96|520.12|518.02|520.12|518.02|520.06|517.96|4
1733058090000|2024-12-01 13:01:30|520.13|518.03|520.25|518.15|520.25|518.15|520.13|518.03|7
1733058100000|2024-12-01 13:01:40|520.37|518.27|520.25|518.15|520.37|518.27|520.25|518.15|7
1733058110000|2024-12-01 13:01:50|520.18|518.08|519.91|517.81|520.18|518.08|519.87|517.77|12
1733058120000|2024-12-01 13:02:00|519.9|517.8|519.9|517.8|519.9|517.8|519.89|517.79|5
1733058130000|2024-12-01 13:02:10|519.88|517.78|520.14|518.04|520.15|518.05|519.88|517.78|7
1733058140000|2024-12-01 13:02:20|520.16|518.06|520.09|517.99|520.16|518.06|520.09|517.99|7
1733058150000|2024-12-01 13:02:30|520.08|517.98|519.93|517.83|520.08|517.98|519.93|517.83|9
1733058160000|2024-12-01 13:02:40|519.92|517.82|519.7|517.6|519.92|517.82|519.7|517.6|5
1733058170000|2024-12-01 13:02:50|519.69|517.59|519.58|517.48|519.69|517.59|519.58|517.48|9
1733058180000|2024-12-01 13:03:00|519.57|517.47|519.15|517.05|519.57|517.47|519.15|517.05|11
1733058190000|2024-12-01 13:03:10|519.14|517.04|519.11|517.01|519.14|517.04|519.11|517.01|9
1733058200000|2024-12-01 13:03:20|519.1|517|519.22|517.12|519.22|517.12|519.07|516.97|8
1733058210000|2024-12-01 13:03:30|519.23|517.13|519.57|517.47|519.57|517.47|519.23|517.13|14
1733058220000|2024-12-01 13:03:40|519.58|517.48|519.75|517.65|519.75|517.65|519.58|517.48|2
1733058230000|2024-12-01 13:03:50|519.76|517.66|519.89|517.79|519.89|517.79|519.76|517.66|7
1733058240000|2024-12-01 13:04:00|520.08|517.98|520.49|518.39|520.49|518.39|520.08|517.98|24
1733058250000|2024-12-01 13:04:10|520.5|518.4|520.62|518.52|520.66|518.56|520.5|518.4|11
1733058260000|2024-12-01 13:04:20|520.63|518.53|520.79|518.69|520.79|518.69|520.63|518.53|10
1733058270000|2024-12-01 13:04:30|520.8|518.7|520.88|518.78|520.88|518.78|520.8|518.7|5
1733058280000|2024-12-01 13:04:40|520.89|518.79|521|518.9|521|518.9|520.89|518.79|8
1733058290000|2024-12-01 13:04:50|521.01|518.91|521.01|518.91|521.01|518.91|521.01|518.91|1
1733058300000|2024-12-01 13:05:00|521|518.9|520.98|518.88|521|518.9|520.98|518.88|3
1733058310000|2024-12-01 13:05:10|521.03|518.93|521.44|519.34|521.44|519.34|521.03|518.93|14
1733058320000|2024-12-01 13:05:20|521.45|519.35|521.28|519.18|521.47|519.37|521.28|519.18|8
1733058330000|2024-12-01 13:05:30|521.29|519.19|521.43|519.33|521.43|519.33|521.29|519.19|5
1733058340000|2024-12-01 13:05:40|521.44|519.34|521.44|519.34|521.44|519.34|521.44|519.34|1
1733058350000|2024-12-01 13:05:50|521.45|519.35|521.37|519.27|521.47|519.37|521.31|519.21|6
1733058360000|2024-12-01 13:06:00|521.31|519.21|521.13|519.03|521.31|519.21|521.13|519.03|8
1733058370000|2024-12-01 13:06:10|521.08|518.98|520.98|518.88|521.08|518.98|520.98|518.88|9
1733058380000|2024-12-01 13:06:20|520.95|518.85|520.9|518.8|520.95|518.85|520.89|518.79|8
1733058390000|2024-12-01 13:06:30|520.91|518.81|520.9|518.8|520.91|518.81|520.9|518.8|2
1733058400000|2024-12-01 13:06:40|520.89|518.79|520.93|518.83|520.99|518.89|520.89|518.79|10
1733058410000|2024-12-01 13:06:50|520.92|518.82|520.87|518.77|520.92|518.82|520.85|518.75|4
1733058420000|2024-12-01 13:07:00|520.88|518.78|521.1|519|521.1|519|520.87|518.77|7
1733058430000|2024-12-01 13:07:10|521.11|519.01|521.19|519.09|521.19|519.09|521.11|519.01|7
1733058440000|2024-12-01 13:07:20|521.2|519.1|521.2|519.1|521.22|519.12|521.2|519.1|7
1733058450000|2024-12-01 13:07:30|521.21|519.11|521.51|519.41|521.51|519.41|521.21|519.11|9
1733058460000|2024-12-01 13:07:40|521.52|519.42|521.54|519.44|521.54|519.44|521.52|519.42|3
1733058470000|2024-12-01 13:07:50|521.55|519.45|521.66|519.56|521.66|519.56|521.55|519.45|6
1733058480000|2024-12-01 13:08:00|521.67|519.57|521.65|519.55|521.68|519.58|521.65|519.55|7
1733058490000|2024-12-01 13:08:10|521.6|519.5|521.83|519.73|521.84|519.74|521.6|519.5|6
1733058500000|2024-12-01 13:08:20|521.84|519.74|521.89|519.79|521.9|519.8|521.84|519.74|6
1733058510000|2024-12-01 13:08:30|521.9|519.8|521.9|519.8|521.95|519.85|521.89|519.79|7
1733058520000|2024-12-01 13:08:40|521.89|519.79|521.95|519.85|521.95|519.85|521.85|519.75|9
1733058530000|2024-12-01 13:08:50|521.96|519.86|522.07|519.97|522.08|519.98|521.96|519.86|7
1733058540000|2024-12-01 13:09:00|522.06|519.96|522.2|520.1|522.2|520.1|522.05|519.95|9
1733058550000|2024-12-01 13:09:10|522.21|520.11|522.21|520.11|522.21|520.11|522.21|520.11|1
1733058560000|2024-12-01 13:09:20|522.2|520.1|522.11|520.01|522.2|520.1|522.09|519.99|4
1733058570000|2024-12-01 13:09:30|522.16|520.06|522.23|520.13|522.23|520.13|522.16|520.06|3
1733058580000|2024-12-01 13:09:40|522.24|520.14|522.35|520.25|522.36|520.26|522.24|520.14|5
1733058590000|2024-12-01 13:09:50|522.36|520.26|522.43|520.33|522.44|520.34|522.35|520.25|6
1733058600000|2024-12-01 13:10:00|522.44|520.34|522.59|520.49|522.59|520.49|522.44|520.34|6
1733058610000|2024-12-01 13:10:10|522.6|520.5|522.69|520.59|522.7|520.6|522.59|520.49|7
1733058620000|2024-12-01 13:10:20|522.57|520.47|522.56|520.46|522.58|520.48|522.56|520.46|4
1733058630000|2024-12-01 13:10:30|522.55|520.45|522.43|520.33|522.56|520.46|522.43|520.33|11
1733058640000|2024-12-01 13:10:40|522.44|520.34|522.47|520.37|522.47|520.37|522.43|520.33|6
1733058650000|2024-12-01 13:10:50|522.48|520.38|522.51|520.41|522.51|520.41|522.48|520.38|4
1733058660000|2024-12-01 13:11:00|522.53|520.43|522.36|520.26|522.53|520.43|522.36|520.26|8
1733058670000|2024-12-01 13:11:10|522.35|520.25|522.28|520.18|522.35|520.25|522.26|520.16|4
1733058680000|2024-12-01 13:11:20|522.29|520.19|522.51|520.41|522.51|520.41|522.29|520.19|10
1733058690000|2024-12-01 13:11:30|522.5|520.4|522.47|520.37|522.5|520.4|522.46|520.36|5
1733058700000|2024-12-01 13:11:40|522.46|520.36|522.57|520.47|522.57|520.47|522.45|520.35|4
1733058710000|2024-12-01 13:11:50|522.56|520.46|522.48|520.38|522.56|520.46|522.48|520.38|10
1733058720000|2024-12-01 13:12:00|522.47|520.37|522.48|520.38|522.49|520.39|522.44|520.34|10
1733058730000|2024-12-01 13:12:10|522.47|520.37|522.56|520.46|522.57|520.47|522.46|520.36|4
1733058740000|2024-12-01 13:12:20|522.55|520.45|522.52|520.42|522.55|520.45|522.52|520.42|4
1733058750000|2024-12-01 13:12:30|522.53|520.43|522.51|520.41|522.55|520.45|522.51|520.41|7
1733058760000|2024-12-01 13:12:40|522.52|520.42|522.52|520.42|522.62|520.52|522.51|520.41|5
1733058770000|2024-12-01 13:12:50|522.53|520.43|522.65|520.55|522.65|520.55|522.53|520.43|6
1733058790000|2024-12-01 13:13:10|522.64|520.54|522.47|520.37|522.64|520.54|522.47|520.37|3
1733058800000|2024-12-01 13:13:20|522.48|520.38|522.51|520.41|522.51|520.41|522.48|520.38|4
1733058810000|2024-12-01 13:13:30|522.52|520.42|522.56|520.46|522.56|520.46|522.52|520.42|9
1733058820000|2024-12-01 13:13:40|522.6|520.5|522.67|520.57|522.68|520.58|522.6|520.5|4
1733058830000|2024-12-01 13:13:50|522.66|520.56|522.64|520.54|522.66|520.56|522.64|520.54|3
1733058840000|2024-12-01 13:14:00|522.65|520.55|522.71|520.61|522.71|520.61|522.61|520.51|9
1733058850000|2024-12-01 13:14:10|522.75|520.65|522.75|520.65|522.83|520.73|522.74|520.64|6
1733058860000|2024-12-01 13:14:20|522.76|520.66|522.75|520.65|522.76|520.66|522.75|520.65|2
1733058870000|2024-12-01 13:14:30|522.74|520.64|522.68|520.58|522.75|520.65|522.68|520.58|3
1733058880000|2024-12-01 13:14:40|522.69|520.59|522.5|520.4|522.69|520.59|522.5|520.4|3
1733058890000|2024-12-01 13:14:50|522.56|520.46|522.68|520.58|522.69|520.59|522.56|520.46|8
1733058900000|2024-12-01 13:15:00|522.69|520.59|522.68|520.58|522.69|520.59|522.68|520.58|2
1733058910000|2024-12-01 13:15:10|522.69|520.59|522.59|520.49|522.69|520.59|522.59|520.49|5
1733058920000|2024-12-01 13:15:20|522.58|520.48|522.49|520.39|522.58|520.48|522.49|520.39|6
1733058930000|2024-12-01 13:15:30|522.48|520.38|522.25|520.15|522.48|520.38|522.25|520.15|7
1733058940000|2024-12-01 13:15:40|522.24|520.14|522.24|520.14|522.25|520.15|522.23|520.13|5
1733058950000|2024-12-01 13:15:50|522.23|520.13|522.29|520.19|522.29|520.19|522.23|520.13|4
1733058960000|2024-12-01 13:16:00|522.3|520.2|522.21|520.11|522.32|520.22|522.21|520.11|5
1733058970000|2024-12-01 13:16:10|522.2|520.1|522.2|520.1|522.21|520.11|522.19|520.09|4
1733058980000|2024-12-01 13:16:20|522.19|520.09|522.42|520.32|522.42|520.32|522.19|520.09|5
1733059000000|2024-12-01 13:16:40|522.49|520.39|522.61|520.51|522.61|520.51|522.45|520.35|6
1733059010000|2024-12-01 13:16:50|522.79|520.69|522.72|520.62|522.79|520.69|522.72|520.62|9
1733059020000|2024-12-01 13:17:00|522.73|520.63|522.84|520.74|522.85|520.75|522.73|520.63|10
1733059030000|2024-12-01 13:17:10|522.97|520.87|523.28|521.18|523.28|521.18|522.97|520.87|15
1733059040000|2024-12-01 13:17:20|523.27|521.17|523.28|521.18|523.28|521.18|523.27|521.17|2
1733059050000|2024-12-01 13:17:30|523.34|521.24|523.6|521.5|523.6|521.5|523.34|521.24|14
1733059060000|2024-12-01 13:17:40|523.61|521.51|523.65|521.55|523.66|521.56|523.61|521.51|4
1733059070000|2024-12-01 13:17:50|523.64|521.54|523.75|521.65|523.75|521.65|523.64|521.54|10
1733059080000|2024-12-01 13:18:00|523.76|521.66|523.84|521.74|523.84|521.74|523.76|521.66|12
1733059090000|2024-12-01 13:18:10|523.85|521.75|523.66|521.56|523.85|521.75|523.65|521.55|7
1733059100000|2024-12-01 13:18:20|523.65|521.55|523.65|521.55|523.65|521.55|523.65|521.55|1
1733059110000|2024-12-01 13:18:30|523.75|521.65|523.86|521.76|523.86|521.76|523.74|521.64|8
1733059120000|2024-12-01 13:18:40|523.85|521.75|523.77|521.67|523.85|521.75|523.77|521.67|4
1733059130000|2024-12-01 13:18:50|523.76|521.66|523.67|521.57|523.76|521.66|523.66|521.56|7
1733059140000|2024-12-01 13:19:00|523.68|521.58|523.73|521.63|523.74|521.64|523.68|521.58|8
1733059150000|2024-12-01 13:19:10|523.58|521.48|523.6|521.5|523.6|521.5|523.58|521.48|3
1733059160000|2024-12-01 13:19:20|523.59|521.49|523.52|521.42|523.59|521.49|523.51|521.41|6
1733059170000|2024-12-01 13:19:30|523.51|521.41|523.58|521.48|523.61|521.51|523.49|521.39|9
1733059180000|2024-12-01 13:19:40|523.73|521.63|523.72|521.62|523.73|521.63|523.72|521.62|4
1733059190000|2024-12-01 13:19:50|523.73|521.63|523.63|521.53|523.73|521.63|523.62|521.52|11
1733059200000|2024-12-01 13:20:00|523.66|521.56|523.64|521.54|523.66|521.56|523.6|521.5|8
1733059210000|2024-12-01 13:20:10|523.63|521.53|523.74|521.64|523.74|521.64|523.63|521.53|3
1733059220000|2024-12-01 13:20:20|523.75|521.65|523.83|521.73|523.83|521.73|523.75|521.65|8
1733059230000|2024-12-01 13:20:30|523.84|521.74|523.89|521.79|523.93|521.83|523.83|521.73|7
1733059240000|2024-12-01 13:20:40|523.88|521.78|523.89|521.79|523.93|521.83|523.88|521.78|6
1733059250000|2024-12-01 13:20:50|523.9|521.8|523.99|521.89|524|521.9|523.9|521.8|9
1733059260000|2024-12-01 13:21:00|523.98|521.88|524.31|522.21|524.31|522.21|523.98|521.88|13
1733059270000|2024-12-01 13:21:10|524.32|522.22|524.44|522.34|524.44|522.34|524.32|522.22|11
1733059280000|2024-12-01 13:21:20|524.45|522.35|524.57|522.47|524.57|522.47|524.44|522.34|11
1733059290000|2024-12-01 13:21:30|524.59|522.49|524.68|522.58|524.68|522.58|524.58|522.48|12
1733059300000|2024-12-01 13:21:40|524.69|522.59|524.62|522.52|524.69|522.59|524.62|522.52|2
1733059310000|2024-12-01 13:21:50|524.61|522.51|524.55|522.45|524.61|522.51|524.53|522.43|4
1733059320000|2024-12-01 13:22:00|524.5|522.4|524.4|522.3|524.51|522.41|524.39|522.29|8
1733059330000|2024-12-01 13:22:10|524.51|522.41|524.45|522.35|524.51|522.41|524.45|522.35|3
1733059340000|2024-12-01 13:22:20|524.44|522.34|524.32|522.22|524.44|522.34|524.32|522.22|6
1733059350000|2024-12-01 13:22:30|524.31|522.21|524.16|522.06|524.31|522.21|524.16|522.06|5
1733059360000|2024-12-01 13:22:40|524.15|522.05|524.18|522.08|524.2|522.1|524.15|522.05|4
1733059370000|2024-12-01 13:22:50|524.17|522.07|524.09|521.99|524.17|522.07|524.09|521.99|12
1733059380000|2024-12-01 13:23:00|524.05|521.95|524.08|521.98|524.08|521.98|524.05|521.95|4
1733059390000|2024-12-01 13:23:10|524.17|522.07|524.17|522.07|524.17|522.07|524.17|522.07|1
1733059400000|2024-12-01 13:23:20|524.18|522.08|524.39|522.29|524.39|522.29|524.18|522.08|11
1733059410000|2024-12-01 13:23:30|524.38|522.28|524.56|522.46|524.57|522.47|524.38|522.28|10
1733059420000|2024-12-01 13:23:40|524.59|522.49|524.73|522.63|524.73|522.63|524.59|522.49|7
1733059430000|2024-12-01 13:23:50|524.72|522.62|524.72|522.62|524.73|522.63|524.72|522.62|3
1733059440000|2024-12-01 13:24:00|524.71|522.61|524.53|522.43|524.71|522.61|524.53|522.43|12
1733059450000|2024-12-01 13:24:10|524.54|522.44|524.62|522.52|524.62|522.52|524.54|522.44|7
1733059460000|2024-12-01 13:24:20|524.61|522.51|524.66|522.56|524.66|522.56|524.61|522.51|6
1733059470000|2024-12-01 13:24:30|524.67|522.57|524.69|522.59|524.69|522.59|524.66|522.56|6
1733059480000|2024-12-01 13:24:40|524.7|522.6|524.71|522.61|524.72|522.62|524.7|522.6|4
1733059490000|2024-12-01 13:24:50|524.72|522.62|524.64|522.54|524.72|522.62|524.62|522.52|6
1733059500000|2024-12-01 13:25:00|524.66|522.56|524.67|522.57|524.67|522.57|524.65|522.55|4
1733059510000|2024-12-01 13:25:10|524.68|522.58|524.82|522.72|524.82|522.72|524.67|522.57|7
1733059520000|2024-12-01 13:25:20|524.81|522.71|524.81|522.71|524.82|522.72|524.81|522.71|3
1733059530000|2024-12-01 13:25:30|524.8|522.7|524.84|522.74|524.84|522.74|524.74|522.64|13
1733059540000|2024-12-01 13:25:40|524.94|522.84|524.95|522.85|524.95|522.85|524.94|522.84|2
1733059550000|2024-12-01 13:25:50|524.94|522.84|524.95|522.85|524.95|522.85|524.94|522.84|2
1733059560000|2024-12-01 13:26:00|524.94|522.84|524.81|522.71|524.94|522.84|524.81|522.71|11
1733059570000|2024-12-01 13:26:10|524.8|522.7|524.62|522.52|524.81|522.71|524.6|522.5|8
1733059580000|2024-12-01 13:26:20|524.63|522.53|524.6|522.5|524.65|522.55|524.59|522.49|7
1733059590000|2024-12-01 13:26:30|524.59|522.49|524.55|522.45|524.6|522.5|524.55|522.45|7
1733059600000|2024-12-01 13:26:40|524.54|522.44|524.61|522.51|524.61|522.51|524.54|522.44|3
1733059610000|2024-12-01 13:26:50|524.6|522.5|524.53|522.43|524.6|522.5|524.53|522.43|4
1733059620000|2024-12-01 13:27:00|524.52|522.42|524.5|522.4|524.52|522.42|524.5|522.4|5
1733059630000|2024-12-01 13:27:10|524.4|522.3|524.4|522.3|524.4|522.3|524.29|522.19|5
1733059640000|2024-12-01 13:27:20|524.41|522.31|524.48|522.38|524.48|522.38|524.41|522.31|8
1733059650000|2024-12-01 13:27:30|524.49|522.39|524.53|522.43|524.53|522.43|524.49|522.39|6
1733059660000|2024-12-01 13:27:40|524.54|522.44|524.55|522.45|524.56|522.46|524.54|522.44|4
1733059670000|2024-12-01 13:27:50|524.41|522.31|524.4|522.3|524.41|522.31|524.39|522.29|3
1733059680000|2024-12-01 13:28:00|524.47|522.37|524.51|522.41|524.53|522.43|524.46|522.36|6
1733059690000|2024-12-01 13:28:10|524.5|522.4|524.46|522.36|524.53|522.43|524.44|522.34|10
1733059700000|2024-12-01 13:28:20|524.45|522.35|524.38|522.28|524.45|522.35|524.37|522.27|5
1733059710000|2024-12-01 13:28:30|524.39|522.29|524.57|522.47|524.57|522.47|524.39|522.29|11
1733059720000|2024-12-01 13:28:40|524.58|522.48|524.61|522.51|524.61|522.51|524.58|522.48|4
1733059730000|2024-12-01 13:28:50|524.6|522.5|524.52|522.42|524.61|522.51|524.51|522.41|7
1733059740000|2024-12-01 13:29:00|524.53|522.43|524.39|522.29|524.54|522.44|524.39|522.29|10
1733059750000|2024-12-01 13:29:10|524.34|522.24|524.11|522.01|524.34|522.24|524.1|522|13
1733059760000|2024-12-01 13:29:20|524.06|521.96|523.94|521.84|524.06|521.96|523.94|521.84|7
1733059770000|2024-12-01 13:29:30|523.95|521.85|524.11|522.01|524.11|522.01|523.95|521.85|11
1733059780000|2024-12-01 13:29:40|524.17|522.07|524.23|522.13|524.24|522.14|524.16|522.06|6
1733059790000|2024-12-01 13:29:50|524.22|522.12|524.15|522.05|524.22|522.12|524.15|522.05|3
1733059800000|2024-12-01 13:30:00|524.18|522.08|524.2|522.1|524.22|522.12|524.18|522.08|7
1733059810000|2024-12-01 13:30:10|524.21|522.11|524.18|522.08|524.27|522.17|524.18|522.08|8
1733059820000|2024-12-01 13:30:20|524.17|522.07|524.18|522.08|524.18|522.08|524.17|522.07|2
1733059830000|2024-12-01 13:30:30|524.3|522.2|524.41|522.31|524.41|522.31|524.29|522.19|8
1733059840000|2024-12-01 13:30:40|524.42|522.32|524.48|522.38|524.48|522.38|524.42|522.32|6
1733059850000|2024-12-01 13:30:50|524.49|522.39|524.49|522.39|524.49|522.39|524.49|522.39|1
1733059860000|2024-12-01 13:31:00|524.48|522.38|524.48|522.38|524.48|522.38|524.48|522.38|1
1733059870000|2024-12-01 13:31:10|524.57|522.47|524.52|522.42|524.57|522.47|524.52|522.42|6
1733059880000|2024-12-01 13:31:20|524.57|522.47|524.49|522.39|524.57|522.47|524.49|522.39|6
1733059890000|2024-12-01 13:31:30|524.5|522.4|524.36|522.26|524.5|522.4|524.36|522.26|6
1733059900000|2024-12-01 13:31:40|524.35|522.25|524.23|522.13|524.35|522.25|524.23|522.13|4
1733059910000|2024-12-01 13:31:50|524.22|522.12|524.26|522.16|524.27|522.17|524.22|522.12|10
1733059920000|2024-12-01 13:32:00|524.27|522.17|524.21|522.11|524.27|522.17|524.21|522.11|4
1733059930000|2024-12-01 13:32:10|524.2|522.1|524.08|521.98|524.2|522.1|524.08|521.98|6
1733059940000|2024-12-01 13:32:20|524.09|521.99|524.08|521.98|524.1|522|524.05|521.95|11
1733059950000|2024-12-01 13:32:30|524.09|521.99|524.13|522.03|524.13|522.03|524.09|521.99|5
1733059960000|2024-12-01 13:32:40|524.04|521.94|524.04|521.94|524.04|521.94|524.04|521.94|1
1733059970000|2024-12-01 13:32:50|524.03|521.93|523.94|521.84|524.03|521.93|523.94|521.84|6
1733059980000|2024-12-01 13:33:00|523.95|521.85|524.07|521.97|524.09|521.99|523.95|521.85|9
1733059990000|2024-12-01 13:33:10|524.08|521.98|524.19|522.09|524.19|522.09|524.08|521.98|3
1733060000000|2024-12-01 13:33:20|524.17|522.07|524.02|521.92|524.17|522.07|524.02|521.92|8
1733060010000|2024-12-01 13:33:30|524.01|521.91|524|521.9|524.01|521.91|523.91|521.81|9
1733060020000|2024-12-01 13:33:40|523.99|521.89|524.11|522.01|524.11|522.01|523.99|521.89|6
1733060030000|2024-12-01 13:33:50|524.1|522|524.08|521.98|524.1|522|524.08|521.98|3
1733060040000|2024-12-01 13:34:00|524.11|522.01|523.9|521.8|524.11|522.01|523.9|521.8|7
1733060050000|2024-12-01 13:34:10|523.89|521.79|523.94|521.84|523.94|521.84|523.85|521.75|6
1733060060000|2024-12-01 13:34:20|524|521.9|523.86|521.76|524|521.9|523.82|521.72|11
1733060070000|2024-12-01 13:34:30|523.87|521.77|524|521.9|524|521.9|523.87|521.77|12
1733060080000|2024-12-01 13:34:40|524.01|521.91|524.21|522.11|524.21|522.11|524.01|521.91|4
1733060090000|2024-12-01 13:34:50|524.2|522.1|524.28|522.18|524.28|522.18|524.2|522.1|8
1733060100000|2024-12-01 13:35:00|524.29|522.19|524.39|522.29|524.4|522.3|524.29|522.19|6
1733060110000|2024-12-01 13:35:10|524.41|522.31|524.59|522.49|524.59|522.49|524.41|522.31|6
1733060120000|2024-12-01 13:35:20|524.58|522.48|524.54|522.44|524.58|522.48|524.54|522.44|5
1733060130000|2024-12-01 13:35:30|524.53|522.43|524.51|522.41|524.53|522.43|524.51|522.41|3
1733060140000|2024-12-01 13:35:40|524.57|522.47|524.54|522.44|524.57|522.47|524.54|522.44|4
1733060150000|2024-12-01 13:35:50|524.53|522.43|524.39|522.29|524.53|522.43|524.38|522.28|9
1733060160000|2024-12-01 13:36:00|524.38|522.28|524.54|522.44|524.54|522.44|524.37|522.27|11
1733060170000|2024-12-01 13:36:10|524.63|522.53|524.67|522.57|524.67|522.57|524.63|522.53|2
1733060180000|2024-12-01 13:36:20|524.68|522.58|524.62|522.52|524.68|522.58|524.62|522.52|3
1733060190000|2024-12-01 13:36:30|524.61|522.51|524.56|522.46|524.61|522.51|524.56|522.46|6
1733060200000|2024-12-01 13:36:40|524.57|522.47|524.52|522.42|524.57|522.47|524.52|522.42|6
1733060210000|2024-12-01 13:36:50|524.51|522.41|524.52|522.42|524.52|522.42|524.51|522.41|2
1733060220000|2024-12-01 13:37:00|524.51|522.41|524.53|522.43|524.54|522.44|524.5|522.4|7
1733060230000|2024-12-01 13:37:10|524.41|522.31|524.35|522.25|524.41|522.31|524.35|522.25|6
1733060240000|2024-12-01 13:37:20|524.34|522.24|524.3|522.2|524.34|522.24|524.28|522.18|9
1733060250000|2024-12-01 13:37:30|524.4|522.3|524.42|522.32|524.42|522.32|524.34|522.24|5
1733060260000|2024-12-01 13:37:40|524.43|522.33|524.56|522.46|524.56|522.46|524.43|522.33|4
1733060270000|2024-12-01 13:37:50|524.57|522.47|524.6|522.5|524.6|522.5|524.56|522.46|5
1733060280000|2024-12-01 13:38:00|524.61|522.51|524.73|522.63|524.73|522.63|524.61|522.51|6
1733060290000|2024-12-01 13:38:10|524.74|522.64|524.74|522.64|524.75|522.65|524.74|522.64|3
1733060300000|2024-12-01 13:38:20|524.54|522.44|524.6|522.5|524.6|522.5|524.54|522.44|2
1733060310000|2024-12-01 13:38:30|524.59|522.49|524.64|522.54|524.64|522.54|524.59|522.49|6
1733060320000|2024-12-01 13:38:40|524.68|522.58|524.6|522.5|524.68|522.58|524.59|522.49|5
1733060330000|2024-12-01 13:38:50|524.61|522.51|524.66|522.56|524.66|522.56|524.61|522.51|5
1733060340000|2024-12-01 13:39:00|524.68|522.58|524.81|522.71|524.81|522.71|524.68|522.58|9
1733060350000|2024-12-01 13:39:10|524.68|522.58|524.62|522.52|524.68|522.58|524.62|522.52|7
1733060360000|2024-12-01 13:39:20|524.64|522.54|524.78|522.68|524.78|522.68|524.64|522.54|10
1733060370000|2024-12-01 13:39:30|524.79|522.69|524.96|522.86|524.96|522.86|524.79|522.69|8
1733060380000|2024-12-01 13:39:40|524.97|522.87|525.09|522.99|525.09|522.99|524.97|522.87|6
1733060390000|2024-12-01 13:39:50|525.1|523|525.2|523.1|525.2|523.1|525.1|523|9
1733060400000|2024-12-01 13:40:00|525.28|523.18|525.29|523.19|525.32|523.22|525.26|523.16|7
1733060410000|2024-12-01 13:40:10|525.35|523.25|525.34|523.24|525.35|523.25|525.32|523.22|4
1733060420000|2024-12-01 13:40:20|525.33|523.23|525.39|523.29|525.39|523.29|525.33|523.23|7
1733060430000|2024-12-01 13:40:30|525.44|523.34|525.55|523.45|525.56|523.46|525.44|523.34|11
1733060440000|2024-12-01 13:40:40|525.57|523.47|525.37|523.27|525.57|523.47|525.35|523.25|9
1733060450000|2024-12-01 13:40:50|525.38|523.28|525.4|523.3|525.4|523.3|525.38|523.28|3
1733060460000|2024-12-01 13:41:00|525.41|523.31|525.49|523.39|525.49|523.39|525.41|523.31|6
1733060470000|2024-12-01 13:41:10|525.51|523.41|525.32|523.22|525.51|523.41|525.18|523.08|16
1733060480000|2024-12-01 13:41:20|525.31|523.21|525.29|523.19|525.31|523.21|525.29|523.19|3
1733060490000|2024-12-01 13:41:30|525.28|523.18|525.27|523.17|525.29|523.19|525.21|523.11|11
1733060500000|2024-12-01 13:41:40|525.26|523.16|525.21|523.11|525.34|523.24|525.21|523.11|9
1733060510000|2024-12-01 13:41:50|525.2|523.1|525.1|523|525.2|523.1|525.1|523|7
1733060520000|2024-12-01 13:42:00|525.07|522.97|524.95|522.85|525.07|522.97|524.95|522.85|9
1733060530000|2024-12-01 13:42:10|524.94|522.84|524.84|522.74|524.95|522.85|524.83|522.73|11
1733060540000|2024-12-01 13:42:20|524.83|522.73|524.83|522.73|524.83|522.73|524.82|522.72|5
1733060550000|2024-12-01 13:42:30|524.81|522.71|524.52|522.42|524.81|522.71|524.52|522.42|18
1733060560000|2024-12-01 13:42:40|524.51|522.41|524.5|522.4|524.51|522.41|524.49|522.39|4
1733060570000|2024-12-01 13:42:50|524.49|522.39|524.57|522.47|524.57|522.47|524.49|522.39|3
1733060580000|2024-12-01 13:43:00|524.43|522.33|524.42|522.32|524.43|522.33|524.42|522.32|2
1733060590000|2024-12-01 13:43:10|524.43|522.33|524.4|522.3|524.52|522.42|524.4|522.3|11
1733060600000|2024-12-01 13:43:20|524.39|522.29|524.24|522.14|524.39|522.29|524.24|522.14|10
1733060610000|2024-12-01 13:43:30|524.25|522.15|524.24|522.14|524.25|522.15|524.24|522.14|4
1733060620000|2024-12-01 13:43:40|524.25|522.15|524.18|522.08|524.32|522.22|524.18|522.08|7
1733060630000|2024-12-01 13:43:50|524.17|522.07|523.98|521.88|524.17|522.07|523.95|521.85|7
1733060640000|2024-12-01 13:44:00|523.97|521.87|523.97|521.87|523.98|521.88|523.97|521.87|3
1733060650000|2024-12-01 13:44:10|523.96|521.86|523.9|521.8|523.96|521.86|523.9|521.8|2
1733060660000|2024-12-01 13:44:20|523.91|521.81|523.96|521.86|523.96|521.86|523.9|521.8|7
1733060670000|2024-12-01 13:44:30|523.95|521.85|524.09|521.99|524.09|521.99|523.95|521.85|7
1733060680000|2024-12-01 13:44:40|524.01|521.91|523.92|521.82|524.01|521.91|523.91|521.81|8
1733060690000|2024-12-01 13:44:50|523.91|521.81|524|521.9|524|521.9|523.91|521.81|2
1733060700000|2024-12-01 13:45:00|523.99|521.89|523.97|521.87|524.01|521.91|523.92|521.82|9
1733060710000|2024-12-01 13:45:10|524.01|521.91|524.05|521.95|524.08|521.98|524.01|521.91|5
1733060720000|2024-12-01 13:45:20|524.06|521.96|524.06|521.96|524.1|522|524.06|521.96|13
1733060730000|2024-12-01 13:45:30|523.99|521.89|523.74|521.64|523.99|521.89|523.7|521.6|13
1733060740000|2024-12-01 13:45:40|523.68|521.58|523.41|521.31|523.7|521.6|523.4|521.3|10
1733060750000|2024-12-01 13:45:50|523.4|521.3|523.38|521.28|523.4|521.3|523.38|521.28|3
1733060760000|2024-12-01 13:46:00|523.37|521.27|523.21|521.11|523.37|521.27|523.21|521.11|8
1733060770000|2024-12-01 13:46:10|523.2|521.1|523.2|521.1|523.2|521.1|523.2|521.1|1
1733060780000|2024-12-01 13:46:20|523.16|521.06|523.08|520.98|523.16|521.06|523.08|520.98|5
1733060790000|2024-12-01 13:46:30|523.07|520.97|522.94|520.84|523.07|520.97|522.94|520.84|10
1733060800000|2024-12-01 13:46:40|522.95|520.85|522.85|520.75|522.95|520.85|522.84|520.74|6
1733060810000|2024-12-01 13:46:50|522.86|520.76|522.91|520.81|522.91|520.81|522.86|520.76|6
1733060820000|2024-12-01 13:47:00|522.94|520.84|523.18|521.08|523.18|521.08|522.94|520.84|10
1733060830000|2024-12-01 13:47:10|523.19|521.09|523.26|521.16|523.29|521.19|523.19|521.09|7
1733060840000|2024-12-01 13:47:20|523.25|521.15|523.21|521.11|523.26|521.16|523.21|521.11|7
1733060850000|2024-12-01 13:47:30|523.2|521.1|523.1|521|523.21|521.11|523.09|520.99|10
1733060860000|2024-12-01 13:47:40|523.01|520.91|522.95|520.85|523.01|520.91|522.94|520.84|3
1733060870000|2024-12-01 13:47:50|522.93|520.83|522.92|520.82|522.94|520.84|522.92|520.82|4
1733060880000|2024-12-01 13:48:00|522.88|520.78|522.9|520.8|522.9|520.8|522.87|520.77|5
1733060890000|2024-12-01 13:48:10|522.91|520.81|522.94|520.84|522.94|520.84|522.91|520.81|4
1733060900000|2024-12-01 13:48:20|522.95|520.85|523.06|520.96|523.06|520.96|522.95|520.85|14
1733060910000|2024-12-01 13:48:30|523.16|521.06|523.49|521.39|523.5|521.4|523.16|521.06|17
1733060920000|2024-12-01 13:48:40|523.5|521.4|523.55|521.45|523.58|521.48|523.5|521.4|8
1733060930000|2024-12-01 13:48:50|523.54|521.44|523.5|521.4|523.54|521.44|523.5|521.4|5
1733060940000|2024-12-01 13:49:00|523.49|521.39|523.62|521.52|523.62|521.52|523.47|521.37|10
1733060950000|2024-12-01 13:49:10|523.61|521.51|523.77|521.67|523.77|521.67|523.61|521.51|4
1733060970000|2024-12-01 13:49:30|523.76|521.66|523.79|521.69|523.79|521.69|523.76|521.66|8
1733060980000|2024-12-01 13:49:40|523.71|521.61|523.55|521.45|523.73|521.63|523.55|521.45|6
1733060990000|2024-12-01 13:49:50|523.54|521.44|523.4|521.3|523.54|521.44|523.4|521.3|7
1733061000000|2024-12-01 13:50:00|523.39|521.29|523.38|521.28|523.39|521.29|523.36|521.26|7
1733061010000|2024-12-01 13:50:10|523.39|521.29|523.53|521.43|523.53|521.43|523.37|521.27|6
1733061020000|2024-12-01 13:50:20|523.35|521.25|523.38|521.28|523.38|521.28|523.35|521.25|4
1733061030000|2024-12-01 13:50:30|523.37|521.27|523.32|521.22|523.42|521.32|523.32|521.22|6
1733061040000|2024-12-01 13:50:40|523.31|521.21|523.25|521.15|523.31|521.21|523.25|521.15|7
1733061050000|2024-12-01 13:50:50|523.19|521.09|523.2|521.1|523.2|521.1|523.19|521.09|2
1733061060000|2024-12-01 13:51:00|523.19|521.09|523.17|521.07|523.23|521.13|523.17|521.07|9
1733061070000|2024-12-01 13:51:10|523.16|521.06|523.37|521.27|523.37|521.27|523.16|521.06|5
1733061080000|2024-12-01 13:51:20|523.41|521.31|523.46|521.36|523.46|521.36|523.4|521.3|6
1733061090000|2024-12-01 13:51:30|523.45|521.35|523.46|521.36|523.46|521.36|523.19|521.09|10
1733061100000|2024-12-01 13:51:40|523.47|521.37|523.33|521.23|523.48|521.38|523.31|521.21|8
1733061110000|2024-12-01 13:51:50|523.35|521.25|523.46|521.36|523.46|521.36|523.35|521.25|5
1733061120000|2024-12-01 13:52:00|523.47|521.37|523.63|521.53|523.63|521.53|523.47|521.37|15
1733061130000|2024-12-01 13:52:10|523.64|521.54|523.7|521.6|523.7|521.6|523.64|521.54|3
1733061140000|2024-12-01 13:52:20|523.71|521.61|523.79|521.69|523.8|521.7|523.71|521.61|7
1733061150000|2024-12-01 13:52:30|523.78|521.68|523.77|521.67|523.8|521.7|523.77|521.67|6
1733061160000|2024-12-01 13:52:40|523.78|521.68|523.95|521.85|523.98|521.88|523.78|521.68|9
1733061170000|2024-12-01 13:52:50|523.94|521.84|523.72|521.62|523.94|521.84|523.7|521.6|5
1733061180000|2024-12-01 13:53:00|523.71|521.61|523.69|521.59|523.71|521.61|523.68|521.58|7
1733061190000|2024-12-01 13:53:10|523.63|521.53|523.43|521.33|523.63|521.53|523.43|521.33|6
1733061200000|2024-12-01 13:53:20|523.4|521.3|523.36|521.26|523.4|521.3|523.36|521.26|5
1733061210000|2024-12-01 13:53:30|523.35|521.25|523.29|521.19|523.35|521.25|523.26|521.16|8
1733061220000|2024-12-01 13:53:40|523.28|521.18|523.23|521.13|523.28|521.18|523.22|521.12|6
1733061230000|2024-12-01 13:53:50|523.24|521.14|523.39|521.29|523.41|521.31|523.24|521.14|6
1733061240000|2024-12-01 13:54:00|523.4|521.3|523.82|521.72|523.82|521.72|523.4|521.3|25
1733061250000|2024-12-01 13:54:10|523.81|521.71|523.83|521.73|523.83|521.73|523.81|521.71|5
1733061260000|2024-12-01 13:54:20|523.84|521.74|523.98|521.88|523.98|521.88|523.84|521.74|6
1733061270000|2024-12-01 13:54:30|523.97|521.87|523.97|521.87|523.97|521.87|523.97|521.87|1
1733061280000|2024-12-01 13:54:40|523.89|521.79|523.9|521.8|523.9|521.8|523.89|521.79|2
1733061290000|2024-12-01 13:54:50|523.89|521.79|523.9|521.8|523.9|521.8|523.89|521.79|2
1733061300000|2024-12-01 13:55:00|523.91|521.81|524.11|522.01|524.11|522.01|523.91|521.81|10
1733061310000|2024-12-01 13:55:10|524.12|522.02|523.94|521.84|524.13|522.03|523.93|521.83|10
1733061320000|2024-12-01 13:55:20|523.95|521.85|524.06|521.96|524.06|521.96|523.95|521.85|4
1733061330000|2024-12-01 13:55:30|524.05|521.95|523.96|521.86|524.05|521.95|523.96|521.86|6
1733061340000|2024-12-01 13:55:40|523.97|521.87|524.03|521.93|524.03|521.93|523.96|521.86|4
1733061350000|2024-12-01 13:55:50|524.02|521.92|524.01|521.91|524.02|521.92|524.01|521.91|2
1733061360000|2024-12-01 13:56:00|524|521.9|523.81|521.71|524|521.9|523.81|521.71|4
1733061370000|2024-12-01 13:56:10|523.83|521.73|523.15|521.05|523.83|521.73|523.15|521.05|19
1733061380000|2024-12-01 13:56:20|523.16|521.06|523.15|521.05|523.16|521.06|523.15|521.05|4
1733061390000|2024-12-01 13:56:30|523.14|521.04|523.13|521.03|523.14|521.04|523.13|521.03|2
1733061400000|2024-12-01 13:56:40|523.18|521.08|523|520.9|523.18|521.08|523|520.9|6
1733061410000|2024-12-01 13:56:50|523.01|520.91|522.59|520.49|523.01|520.91|522.59|520.49|14
1733061420000|2024-12-01 13:57:00|522.57|520.47|522.31|520.21|522.57|520.47|522.31|520.21|14
1733061430000|2024-12-01 13:57:10|522.32|520.22|522.35|520.25|522.35|520.25|522.32|520.22|4
1733061440000|2024-12-01 13:57:20|522.36|520.26|522.43|520.33|522.43|520.33|522.36|520.26|5
1733061450000|2024-12-01 13:57:30|522.44|520.34|522.59|520.49|522.59|520.49|522.44|520.34|6
1733061460000|2024-12-01 13:57:40|522.6|520.5|522.51|520.41|522.7|520.6|522.51|520.41|8
1733061470000|2024-12-01 13:57:50|522.52|520.42|522.53|520.43|522.53|520.43|522.52|520.42|2
1733061480000|2024-12-01 13:58:00|522.54|520.44|522.51|520.41|522.55|520.45|522.51|520.41|7
1733061490000|2024-12-01 13:58:10|522.56|520.46|522.65|520.55|522.69|520.59|522.56|520.46|6
1733061500000|2024-12-01 13:58:20|522.64|520.54|522.68|520.58|522.68|520.58|522.64|520.54|5
1733061510000|2024-12-01 13:58:30|522.8|520.7|522.86|520.76|522.88|520.78|522.8|520.7|4
1733061520000|2024-12-01 13:58:40|522.87|520.77|522.87|520.77|522.87|520.77|522.87|520.77|1
1733061530000|2024-12-01 13:58:50|522.96|520.86|522.94|520.84|522.97|520.87|522.94|520.84|6
1733061540000|2024-12-01 13:59:00|522.93|520.83|522.73|520.63|522.93|520.83|522.73|520.63|13
1733061550000|2024-12-01 13:59:10|522.72|520.62|522.63|520.53|522.72|520.62|522.63|520.53|10
1733061560000|2024-12-01 13:59:20|522.57|520.47|522.57|520.47|522.61|520.51|522.57|520.47|8
1733061570000|2024-12-01 13:59:30|522.56|520.46|522.51|520.41|522.56|520.46|522.51|520.41|5
1733061580000|2024-12-01 13:59:40|522.48|520.38|522.48|520.38|522.5|520.4|522.48|520.38|4
1733061590000|2024-12-01 13:59:50|522.49|520.39|522.54|520.44|522.54|520.44|522.49|520.39|5
1733061600000|2024-12-01 14:00:00|522.55|520.45|522.45|520.35|522.55|520.45|522.45|520.35|7
1733061610000|2024-12-01 14:00:10|522.36|520.26|522.29|520.19|522.36|520.26|522.26|520.16|9
1733061620000|2024-12-01 14:00:20|522.36|520.26|522.61|520.51|522.61|520.51|522.36|520.26|11
1733061630000|2024-12-01 14:00:30|522.62|520.52|522.75|520.65|522.75|520.65|522.62|520.52|13
1733061640000|2024-12-01 14:00:40|522.76|520.66|522.89|520.79|522.96|520.86|522.76|520.66|4
1733061650000|2024-12-01 14:00:50|522.88|520.78|522.53|520.43|522.92|520.82|522.53|520.43|20
1733061660000|2024-12-01 14:01:00|522.52|520.42|522.53|520.43|522.53|520.43|522.52|520.42|2
1733061670000|2024-12-01 14:01:10|522.54|520.44|522.59|520.49|522.59|520.49|522.54|520.44|10
1733061680000|2024-12-01 14:01:20|522.6|520.5|522.57|520.47|522.61|520.51|522.57|520.47|6
1733061690000|2024-12-01 14:01:30|522.58|520.48|522.53|520.43|522.58|520.48|522.53|520.43|4
1733061700000|2024-12-01 14:01:40|522.46|520.36|522.45|520.35|522.46|520.36|522.45|520.35|2
1733061710000|2024-12-01 14:01:50|522.46|520.36|522.46|520.36|522.46|520.36|522.46|520.36|1
1733061720000|2024-12-01 14:02:00|522.41|520.31|522.02|519.92|522.44|520.34|522.02|519.92|15
1733061730000|2024-12-01 14:02:10|522.01|519.91|522.03|519.93|522.03|519.93|522.01|519.91|3
1733061740000|2024-12-01 14:02:20|522.05|519.95|521.99|519.89|522.06|519.96|521.99|519.89|7
1733061750000|2024-12-01 14:02:30|521.98|519.88|521.76|519.66|521.98|519.88|521.76|519.66|11
1733061760000|2024-12-01 14:02:40|521.77|519.67|521.91|519.81|521.91|519.81|521.76|519.66|5
1733061770000|2024-12-01 14:02:50|521.9|519.8|521.91|519.81|521.91|519.81|521.89|519.79|4
1733061780000|2024-12-01 14:03:00|521.96|519.86|522.63|520.53|522.63|520.53|521.96|519.86|24
1733061790000|2024-12-01 14:03:10|522.73|520.63|522.79|520.69|522.79|520.69|522.73|520.63|7
1733061800000|2024-12-01 14:03:20|522.8|520.7|522.8|520.7|522.8|520.7|522.79|520.69|3
1733061810000|2024-12-01 14:03:30|522.79|520.69|522.78|520.68|522.79|520.69|522.78|520.68|2
1733061820000|2024-12-01 14:03:40|522.72|520.62|522.72|520.62|522.72|520.62|522.72|520.62|1
1733061830000|2024-12-01 14:03:50|522.73|520.63|522.73|520.63|522.73|520.63|522.73|520.63|1
1733061840000|2024-12-01 14:04:00|522.74|520.64|522.62|520.52|522.74|520.64|522.59|520.49|13
1733061850000|2024-12-01 14:04:10|522.49|520.39|522.84|520.74|522.84|520.74|522.49|520.39|11
1733061860000|2024-12-01 14:04:20|522.98|520.88|523.01|520.91|523.06|520.96|522.97|520.87|13
1733061870000|2024-12-01 14:04:30|523|520.9|522.96|520.86|523|520.9|522.96|520.86|5
1733061880000|2024-12-01 14:04:40|522.88|520.78|522.75|520.65|522.88|520.78|522.74|520.64|7
1733061890000|2024-12-01 14:04:50|522.76|520.66|522.74|520.64|522.76|520.66|522.73|520.63|5
1733061900000|2024-12-01 14:05:00|522.75|520.65|522.76|520.66|522.77|520.67|522.74|520.64|6
1733061910000|2024-12-01 14:05:10|522.77|520.67|522.61|520.51|522.77|520.67|522.56|520.46|7
1733061920000|2024-12-01 14:05:20|522.6|520.5|522.61|520.51|522.61|520.51|522.6|520.5|2
1733061930000|2024-12-01 14:05:30|522.62|520.52|522.62|520.52|522.63|520.53|522.61|520.51|5
1733061940000|2024-12-01 14:05:40|522.67|520.57|522.8|520.7|522.84|520.74|522.67|520.57|8
1733061950000|2024-12-01 14:05:50|522.81|520.71|522.86|520.76|522.86|520.76|522.81|520.71|6
1733061960000|2024-12-01 14:06:00|522.9|520.8|522.82|520.72|522.96|520.86|522.82|520.72|11
1733061970000|2024-12-01 14:06:10|522.83|520.73|522.72|520.62|522.83|520.73|522.72|520.62|5
1733061980000|2024-12-01 14:06:20|522.71|520.61|522.72|520.62|522.72|520.62|522.71|520.61|2
1733061990000|2024-12-01 14:06:30|522.71|520.61|522.72|520.62|522.72|520.62|522.71|520.61|2
1733062000000|2024-12-01 14:06:40|522.68|520.58|522.68|520.58|522.68|520.58|522.68|520.58|1
1733062010000|2024-12-01 14:06:50|522.67|520.57|522.67|520.57|522.68|520.58|522.66|520.56|5
1733062020000|2024-12-01 14:07:00|522.68|520.58|522.88|520.78|522.88|520.78|522.68|520.58|9
1733062030000|2024-12-01 14:07:10|522.94|520.84|522.94|520.84|522.94|520.84|522.94|520.84|1
1733062040000|2024-12-01 14:07:20|522.95|520.85|523|520.9|523|520.9|522.95|520.85|4
1733062050000|2024-12-01 14:07:30|523.03|520.93|523.2|521.1|523.2|521.1|523.03|520.93|7
1733062060000|2024-12-01 14:07:40|523.22|521.12|523.27|521.17|523.27|521.17|523.22|521.12|3
1733062070000|2024-12-01 14:07:50|523.32|521.22|523.42|521.32|523.43|521.33|523.32|521.22|8
1733062080000|2024-12-01 14:08:00|523.43|521.33|523.45|521.35|523.45|521.35|523.43|521.33|3
1733062090000|2024-12-01 14:08:10|523.44|521.34|523.17|521.07|523.44|521.34|523.12|521.02|14
1733062100000|2024-12-01 14:08:20|523.18|521.08|523.18|521.08|523.18|521.08|523.18|521.08|1
1733062110000|2024-12-01 14:08:30|523.21|521.11|523.27|521.17|523.27|521.17|523.21|521.11|3
1733062120000|2024-12-01 14:08:40|523.28|521.18|523.46|521.36|523.46|521.36|523.28|521.18|8
1733062130000|2024-12-01 14:08:50|523.45|521.35|523.57|521.47|523.57|521.47|523.45|521.35|9
1733062150000|2024-12-01 14:09:10|523.58|521.48|523.86|521.76|523.87|521.77|523.58|521.48|13
1733062160000|2024-12-01 14:09:20|523.87|521.77|523.86|521.76|523.88|521.78|523.86|521.76|4
1733062170000|2024-12-01 14:09:30|523.85|521.75|523.92|521.82|523.92|521.82|523.85|521.75|4
1733062180000|2024-12-01 14:09:40|523.91|521.81|523.72|521.62|523.91|521.81|523.72|521.62|4
1733062190000|2024-12-01 14:09:50|523.73|521.63|523.74|521.64|523.74|521.64|523.73|521.63|2
1733062200000|2024-12-01 14:10:00|523.75|521.65|523.82|521.72|523.83|521.73|523.74|521.64|10
1733062210000|2024-12-01 14:10:10|523.93|521.83|523.98|521.88|523.98|521.88|523.93|521.83|6
1733062220000|2024-12-01 14:10:20|523.99|521.89|523.88|521.78|523.99|521.89|523.88|521.78|10
1733062230000|2024-12-01 14:10:30|523.87|521.77|523.75|521.65|523.87|521.77|523.73|521.63|24
1733062240000|2024-12-01 14:10:40|523.57|521.47|523.3|521.2|523.58|521.48|523.28|521.18|8
1733062250000|2024-12-01 14:10:50|523.31|521.21|523.36|521.26|523.37|521.27|523.31|521.21|8
1733062260000|2024-12-01 14:11:00|523.37|521.27|523.28|521.18|523.37|521.27|523.28|521.18|6
1733062270000|2024-12-01 14:11:10|523.29|521.19|523.31|521.21|523.31|521.21|523.29|521.19|3
1733062280000|2024-12-01 14:11:20|523.32|521.22|523.36|521.26|523.36|521.26|523.32|521.22|9
1733062290000|2024-12-01 14:11:30|523.35|521.25|523.22|521.12|523.35|521.25|523.22|521.12|5
1733062300000|2024-12-01 14:11:40|523.23|521.13|523.32|521.22|523.34|521.24|523.23|521.13|7
1733062310000|2024-12-01 14:11:50|523.33|521.23|523.37|521.27|523.38|521.28|523.33|521.23|7
1733062320000|2024-12-01 14:12:00|523.38|521.28|523.39|521.29|523.4|521.3|523.34|521.24|10
1733062330000|2024-12-01 14:12:10|523.38|521.28|523.36|521.26|523.39|521.29|523.34|521.24|6
1733062340000|2024-12-01 14:12:20|523.37|521.27|523.39|521.29|523.4|521.3|523.37|521.27|6
1733062350000|2024-12-01 14:12:30|523.4|521.3|523.28|521.18|523.4|521.3|523.25|521.15|8
1733062360000|2024-12-01 14:12:40|523.27|521.17|523.31|521.21|523.39|521.29|523.27|521.17|8
1733062370000|2024-12-01 14:12:50|523.32|521.22|523.33|521.23|523.34|521.24|523.31|521.21|10
1733062380000|2024-12-01 14:13:00|523.09|520.99|523.13|521.03|523.16|521.06|523.09|520.99|4
1733062390000|2024-12-01 14:13:10|523.12|521.02|523.04|520.94|523.12|521.02|523.04|520.94|5
1733062400000|2024-12-01 14:13:20|523.05|520.95|523.19|521.09|523.19|521.09|523.05|520.95|6
1733062410000|2024-12-01 14:13:30|523.17|521.07|523.15|521.05|523.17|521.07|523.15|521.05|3
1733062420000|2024-12-01 14:13:40|523.06|520.96|523.06|520.96|523.06|520.96|523.06|520.96|1
1733062430000|2024-12-01 14:13:50|523.05|520.95|523.05|520.95|523.05|520.95|523.04|520.94|3
1733062440000|2024-12-01 14:14:00|523.04|520.94|523.11|521.01|523.11|521.01|523.01|520.91|7
1733062450000|2024-12-01 14:14:10|523.12|521.02|523.08|520.98|523.2|521.1|523.04|520.94|9
1733062460000|2024-12-01 14:14:20|523.09|520.99|523.13|521.03|523.13|521.03|523.09|520.99|5
1733062470000|2024-12-01 14:14:30|523.11|521.01|523|520.9|523.11|521.01|523|520.9|12
1733062480000|2024-12-01 14:14:40|522.99|520.89|522.76|520.66|522.99|520.89|522.76|520.66|5
1733062490000|2024-12-01 14:14:50|522.77|520.67|522.76|520.66|522.78|520.68|522.76|520.66|6
1733062500000|2024-12-01 14:15:00|522.75|520.65|522.29|520.19|522.76|520.66|522.29|520.19|20
1733062510000|2024-12-01 14:15:10|522.28|520.18|522.08|519.98|522.29|520.19|522.08|519.98|5
1733062520000|2024-12-01 14:15:20|522.07|519.97|522.07|519.97|522.08|519.98|522.06|519.96|5
1733062530000|2024-12-01 14:15:30|522.08|519.98|522.1|520|522.1|520|522.06|519.96|9
1733062540000|2024-12-01 14:15:40|522.14|520.04|522.24|520.14|522.24|520.14|522.13|520.03|9
1733062550000|2024-12-01 14:15:50|522.19|520.09|522.04|519.94|522.19|520.09|522|519.9|7
1733062560000|2024-12-01 14:16:00|521.99|519.89|522.05|519.95|522.09|519.99|521.98|519.88|6
1733062570000|2024-12-01 14:16:10|522.06|519.96|522.23|520.13|522.24|520.14|522.06|519.96|5
1733062580000|2024-12-01 14:16:20|522.24|520.14|522.24|520.14|522.24|520.14|522.24|520.14|1
1733062590000|2024-12-01 14:16:30|522.23|520.13|521.95|519.85|522.24|520.14|521.95|519.85|11
1733062600000|2024-12-01 14:16:40|521.9|519.8|521.87|519.77|521.9|519.8|521.87|519.77|4
1733062610000|2024-12-01 14:16:50|521.86|519.76|521.82|519.72|521.86|519.76|521.82|519.72|5
1733062620000|2024-12-01 14:17:00|521.89|519.79|521.98|519.88|521.99|519.89|521.87|519.77|6
1733062630000|2024-12-01 14:17:10|521.89|519.79|521.89|519.79|521.91|519.81|521.89|519.79|4
1733062640000|2024-12-01 14:17:20|521.88|519.78|521.71|519.61|521.88|519.78|521.71|519.61|3
1733062650000|2024-12-01 14:17:30|521.7|519.6|521.86|519.76|521.86|519.76|521.67|519.57|10
1733062660000|2024-12-01 14:17:40|521.87|519.77|521.86|519.76|521.87|519.77|521.86|519.76|2
1733062670000|2024-12-01 14:17:50|521.85|519.75|521.84|519.74|521.86|519.76|521.84|519.74|4
1733062680000|2024-12-01 14:18:00|521.83|519.73|521.82|519.72|521.84|519.74|521.82|519.72|4
1733062690000|2024-12-01 14:18:10|521.83|519.73|521.92|519.82|521.93|519.83|521.83|519.73|10
1733062700000|2024-12-01 14:18:20|521.93|519.83|521.95|519.85|521.95|519.85|521.93|519.83|3
1733062710000|2024-12-01 14:18:30|521.96|519.86|522|519.9|522.03|519.93|521.96|519.86|5
1733062720000|2024-12-01 14:18:40|521.92|519.82|521.9|519.8|521.92|519.82|521.87|519.77|7
1733062730000|2024-12-01 14:18:50|521.91|519.81|521.92|519.82|521.92|519.82|521.91|519.81|4
1733062740000|2024-12-01 14:19:00|521.95|519.85|522.07|519.97|522.07|519.97|521.95|519.85|6
1733062750000|2024-12-01 14:19:10|522.06|519.96|522.08|519.98|522.09|519.99|522.04|519.94|6
1733062760000|2024-12-01 14:19:20|522.09|519.99|522.2|520.1|522.2|520.1|522.09|519.99|5
1733062770000|2024-12-01 14:19:30|522.21|520.11|522.39|520.29|522.4|520.3|522.21|520.11|11
1733062780000|2024-12-01 14:19:40|522.38|520.28|522.32|520.22|522.38|520.28|522.32|520.22|2
1733062790000|2024-12-01 14:19:50|522.31|520.21|522.4|520.3|522.4|520.3|522.31|520.21|6
1733062800000|2024-12-01 14:20:00|522.41|520.31|522.55|520.45|522.55|520.45|522.41|520.31|9
1733062810000|2024-12-01 14:20:10|522.62|520.52|522.81|520.71|522.82|520.72|522.62|520.52|8
1733062820000|2024-12-01 14:20:20|522.82|520.72|522.82|520.72|522.82|520.72|522.82|520.72|1
1733062830000|2024-12-01 14:20:30|522.81|520.71|522.79|520.69|522.81|520.71|522.79|520.69|3
1733062840000|2024-12-01 14:20:40|522.78|520.68|522.56|520.46|522.79|520.69|522.56|520.46|5
1733062850000|2024-12-01 14:20:50|522.57|520.47|522.63|520.53|522.66|520.56|522.57|520.47|5
1733062860000|2024-12-01 14:21:00|522.64|520.54|522.64|520.54|522.65|520.55|522.64|520.54|3
1733062870000|2024-12-01 14:21:10|522.63|520.53|522.11|520.01|522.63|520.53|522.1|520|13
1733062880000|2024-12-01 14:21:20|522.1|520|522.01|519.91|522.11|520.01|522.01|519.91|10
1733062890000|2024-12-01 14:21:30|522|519.9|522.06|519.96|522.06|519.96|522|519.9|3
1733062900000|2024-12-01 14:21:40|522.07|519.97|522.07|519.97|522.07|519.97|522.07|519.97|1
1733062910000|2024-12-01 14:21:50|522.08|519.98|521.83|519.73|522.08|519.98|521.82|519.72|11
1733062920000|2024-12-01 14:22:00|521.84|519.74|521.85|519.75|521.85|519.75|521.84|519.74|2
1733062930000|2024-12-01 14:22:10|521.91|519.81|521.93|519.83|521.94|519.84|521.91|519.81|8
1733062940000|2024-12-01 14:22:20|521.94|519.84|521.97|519.87|521.99|519.89|521.93|519.83|5
1733062950000|2024-12-01 14:22:30|521.96|519.86|521.99|519.89|522|519.9|521.94|519.84|6
1733062960000|2024-12-01 14:22:40|522|519.9|522.09|519.99|522.11|520.01|522|519.9|7
1733062970000|2024-12-01 14:22:50|522.08|519.98|522.08|519.98|522.08|519.98|522.08|519.98|1
1733062980000|2024-12-01 14:23:00|522.07|519.97|522.2|520.1|522.2|520.1|522.07|519.97|6
1733062990000|2024-12-01 14:23:10|522.21|520.11|522.38|520.28|522.41|520.31|522.21|520.11|7
1733063000000|2024-12-01 14:23:20|522.4|520.3|522.38|520.28|522.4|520.3|522.38|520.28|5
1733063010000|2024-12-01 14:23:30|522.37|520.27|522.32|520.22|522.37|520.27|522.32|520.22|8
1733063020000|2024-12-01 14:23:40|522.26|520.16|522.28|520.18|522.28|520.18|522.26|520.16|3
1733063030000|2024-12-01 14:23:50|522.29|520.19|522.35|520.25|522.35|520.25|522.29|520.19|7
1733063040000|2024-12-01 14:24:00|522.4|520.3|522.33|520.23|522.48|520.38|522.33|520.23|11
1733063050000|2024-12-01 14:24:10|522.34|520.24|522.34|520.24|522.34|520.24|522.34|520.24|1
1733063060000|2024-12-01 14:24:20|522.35|520.25|522.32|520.22|522.35|520.25|522.32|520.22|7
1733063070000|2024-12-01 14:24:30|522.31|520.21|522.31|520.21|522.33|520.23|522.31|520.21|5
1733063080000|2024-12-01 14:24:40|522.22|520.12|522.18|520.08|522.22|520.12|522.18|520.08|6
1733063090000|2024-12-01 14:24:50|522.19|520.09|522.37|520.27|522.37|520.27|522.19|520.09|6
1733063100000|2024-12-01 14:25:00|522.36|520.26|522.37|520.27|522.39|520.29|522.36|520.26|6
1733063110000|2024-12-01 14:25:10|522.36|520.26|522.54|520.44|522.54|520.44|522.17|520.07|16
1733063120000|2024-12-01 14:25:20|522.55|520.45|522.53|520.43|522.55|520.45|522.53|520.43|3
1733063130000|2024-12-01 14:25:30|522.59|520.49|522.55|520.45|522.8|520.7|522.55|520.45|18
1733063140000|2024-12-01 14:25:40|522.56|520.46|522.56|520.46|522.59|520.49|522.55|520.45|9
1733063150000|2024-12-01 14:25:50|522.76|520.66|522.77|520.67|522.87|520.77|522.76|520.66|17
1733063160000|2024-12-01 14:26:00|522.76|520.66|522.6|520.5|522.77|520.67|522.55|520.45|15
1733063180000|2024-12-01 14:26:20|522.61|520.51|522.69|520.59|522.69|520.59|522.61|520.51|4
1733063190000|2024-12-01 14:26:30|522.68|520.58|522.54|520.44|522.69|520.59|522.54|520.44|8
1733063200000|2024-12-01 14:26:40|522.52|520.42|522.31|520.21|522.52|520.42|522.31|520.21|9
1733063210000|2024-12-01 14:26:50|522.32|520.22|522.32|520.22|522.32|520.22|522.32|520.22|1
1733063220000|2024-12-01 14:27:00|522.31|520.21|522.37|520.27|522.39|520.29|522.28|520.18|10
1733063230000|2024-12-01 14:27:10|522.32|520.22|522.02|519.92|522.32|520.22|521.98|519.88|15
1733063240000|2024-12-01 14:27:20|522.01|519.91|521.98|519.88|522.01|519.91|521.98|519.88|8
1733063250000|2024-12-01 14:27:30|522.08|519.98|522.04|519.94|522.11|520.01|522.04|519.94|8
1733063260000|2024-12-01 14:27:40|522.05|519.95|521.99|519.89|522.13|520.03|521.96|519.86|7
1733063280000|2024-12-01 14:28:00|522|519.9|522.02|519.92|522.02|519.92|522|519.9|3
1733063290000|2024-12-01 14:28:10|522.03|519.93|522.19|520.09|522.19|520.09|522|519.9|15
1733063300000|2024-12-01 14:28:20|522.2|520.1|522.46|520.36|522.46|520.36|522.2|520.1|18
1733063310000|2024-12-01 14:28:30|522.45|520.35|522.35|520.25|522.47|520.37|522.35|520.25|7
1733063320000|2024-12-01 14:28:40|522.36|520.26|522.38|520.28|522.38|520.28|522.36|520.26|3
1733063330000|2024-12-01 14:28:50|522.39|520.29|522.35|520.25|522.39|520.29|522.34|520.24|7
1733063340000|2024-12-01 14:29:00|522.34|520.24|522.36|520.26|522.37|520.27|522.32|520.22|5
1733063350000|2024-12-01 14:29:10|522.35|520.25|522.18|520.08|522.35|520.25|522.17|520.07|3
1733063360000|2024-12-01 14:29:20|522.19|520.09|522.25|520.15|522.32|520.22|522.19|520.09|8
1733063370000|2024-12-01 14:29:30|522.24|520.14|522.18|520.08|522.24|520.14|522.18|520.08|10
1733063380000|2024-12-01 14:29:40|522.17|520.07|522.16|520.06|522.17|520.07|522.16|520.06|4
1733063390000|2024-12-01 14:29:50|522.06|519.96|522.13|520.03|522.15|520.05|522.06|519.96|7
1733063400000|2024-12-01 14:30:00|522.12|520.02|522|519.9|522.12|520.02|522|519.9|10
1733063410000|2024-12-01 14:30:10|521.99|519.89|522.02|519.92|522.03|519.93|521.98|519.88|4
1733063420000|2024-12-01 14:30:20|521.96|519.86|521.91|519.81|521.96|519.86|521.89|519.79|12
1733063430000|2024-12-01 14:30:30|521.88|519.78|521.66|519.56|521.88|519.78|521.66|519.56|9
1733063440000|2024-12-01 14:30:40|521.67|519.57|521.61|519.51|521.67|519.57|521.61|519.51|3
1733063450000|2024-12-01 14:30:50|521.62|519.52|521.48|519.38|521.62|519.52|521.48|519.38|9
1733063460000|2024-12-01 14:31:00|521.43|519.33|521.21|519.11|521.44|519.34|521.2|519.1|12
1733063470000|2024-12-01 14:31:10|521.2|519.1|521.17|519.07|521.2|519.1|521.15|519.05|6
1733063480000|2024-12-01 14:31:20|521.26|519.16|521.39|519.29|521.4|519.3|521.22|519.12|11
1733063490000|2024-12-01 14:31:30|521.38|519.28|521.04|518.94|521.38|519.28|521.04|518.94|14
1733063500000|2024-12-01 14:31:40|521.03|518.93|521|518.9|521.03|518.93|521|518.9|8
1733063510000|2024-12-01 14:31:50|520.99|518.89|521.06|518.96|521.06|518.96|520.98|518.88|4
1733063520000|2024-12-01 14:32:00|521.05|518.95|521.52|519.42|521.52|519.42|521.05|518.95|11
1733063530000|2024-12-01 14:32:10|521.53|519.43|521.46|519.36|521.53|519.43|521.46|519.36|10
1733063540000|2024-12-01 14:32:20|521.47|519.37|521.44|519.34|521.47|519.37|521.44|519.34|6
1733063550000|2024-12-01 14:32:30|521.43|519.33|521.33|519.23|521.43|519.33|521.33|519.23|7
1733063560000|2024-12-01 14:32:40|521.34|519.24|521.35|519.25|521.36|519.26|521.34|519.24|5
1733063570000|2024-12-01 14:32:50|521.34|519.24|521.44|519.34|521.45|519.35|521.3|519.2|7
1733063580000|2024-12-01 14:33:00|521.5|519.4|521.49|519.39|521.54|519.44|521.48|519.38|8
1733063590000|2024-12-01 14:33:10|521.46|519.36|521.4|519.3|521.46|519.36|521.4|519.3|8
1733063600000|2024-12-01 14:33:20|521.41|519.31|521.4|519.3|521.41|519.31|521.4|519.3|2
1733063610000|2024-12-01 14:33:30|521.45|519.35|521.46|519.36|521.46|519.36|521.45|519.35|2
1733063620000|2024-12-01 14:33:40|521.47|519.37|521.7|519.6|521.71|519.61|521.47|519.37|6
1733063630000|2024-12-01 14:33:50|521.71|519.61|521.68|519.58|521.72|519.62|521.68|519.58|8
1733063640000|2024-12-01 14:34:00|521.67|519.57|521.49|519.39|521.67|519.57|521.49|519.39|11
1733063650000|2024-12-01 14:34:10|521.48|519.38|521.08|518.98|521.48|519.38|521.08|518.98|12
1733063660000|2024-12-01 14:34:20|521.07|518.97|521.02|518.92|521.14|519.04|521.02|518.92|10
1733063670000|2024-12-01 14:34:30|521.01|518.91|520.89|518.79|521.01|518.91|520.89|518.79|8
1733063680000|2024-12-01 14:34:40|520.88|518.78|520.87|518.77|520.89|518.79|520.86|518.76|6
1733063690000|2024-12-01 14:34:50|520.88|518.78|520.8|518.7|520.88|518.78|520.79|518.69|11
1733063700000|2024-12-01 14:35:00|520.79|518.69|520.57|518.47|520.79|518.69|520.57|518.47|12
1733063710000|2024-12-01 14:35:10|520.58|518.48|520.88|518.78|520.88|518.78|520.58|518.48|8
1733063720000|2024-12-01 14:35:20|520.89|518.79|520.9|518.8|520.9|518.8|520.89|518.79|2
1733063730000|2024-12-01 14:35:30|520.91|518.81|521.11|519.01|521.12|519.02|520.91|518.81|12
1733063740000|2024-12-01 14:35:40|521.12|519.02|521.5|519.4|521.51|519.41|521.12|519.02|18
1733063750000|2024-12-01 14:35:50|521.51|519.41|521.44|519.34|521.51|519.41|521.43|519.33|7
1733063760000|2024-12-01 14:36:00|521.43|519.33|521.71|519.61|521.71|519.61|521.43|519.33|13
1733063770000|2024-12-01 14:36:10|521.69|519.59|521.54|519.44|521.7|519.6|521.5|519.4|10
1733063780000|2024-12-01 14:36:20|521.55|519.45|521.75|519.65|521.75|519.65|521.55|519.45|14
1733063790000|2024-12-01 14:36:30|521.76|519.66|521.96|519.86|521.96|519.86|521.76|519.66|7
1733063800000|2024-12-01 14:36:40|521.95|519.85|521.94|519.84|521.95|519.85|521.94|519.84|2
1733063810000|2024-12-01 14:36:50|521.93|519.83|521.89|519.79|521.94|519.84|521.89|519.79|7
1733063820000|2024-12-01 14:37:00|521.95|519.85|522.06|519.96|522.11|520.01|521.95|519.85|8
1733063830000|2024-12-01 14:37:10|522.09|519.99|521.97|519.87|522.09|519.99|521.96|519.86|10
1733063840000|2024-12-01 14:37:20|521.96|519.86|521.97|519.87|521.98|519.88|521.95|519.85|6
1733063850000|2024-12-01 14:37:30|521.96|519.86|522.14|520.04|522.14|520.04|521.96|519.86|10
1733063860000|2024-12-01 14:37:40|522.15|520.05|522.32|520.22|522.33|520.23|522.15|520.05|10
1733063870000|2024-12-01 14:37:50|522.33|520.23|522.26|520.16|522.33|520.23|522.26|520.16|8
1733063880000|2024-12-01 14:38:00|522.25|520.15|522.45|520.35|522.45|520.35|522.25|520.15|13
1733063890000|2024-12-01 14:38:10|522.46|520.36|522.36|520.26|522.47|520.37|522.36|520.26|4
1733063900000|2024-12-01 14:38:20|522.35|520.25|522.32|520.22|522.35|520.25|522.32|520.22|4
1733063910000|2024-12-01 14:38:30|522.33|520.23|522.4|520.3|522.4|520.3|522.33|520.23|4
1733063920000|2024-12-01 14:38:40|522.47|520.37|522.56|520.46|522.59|520.49|522.47|520.37|3
1733063930000|2024-12-01 14:38:50|522.57|520.47|522.59|520.49|522.59|520.49|522.57|520.47|5
1733063940000|2024-12-01 14:39:00|522.6|520.5|522.53|520.43|522.64|520.54|522.53|520.43|6
1733063950000|2024-12-01 14:39:10|522.67|520.57|522.52|520.42|522.67|520.57|522.43|520.33|14
1733063960000|2024-12-01 14:39:20|522.51|520.41|522.58|520.48|522.58|520.48|522.51|520.41|3
1733063970000|2024-12-01 14:39:30|522.59|520.49|522.61|520.51|522.61|520.51|522.58|520.48|5
1733063980000|2024-12-01 14:39:40|522.62|520.52|522.6|520.5|522.69|520.59|522.6|520.5|6
1733063990000|2024-12-01 14:39:50|522.61|520.51|522.75|520.65|522.75|520.65|522.61|520.51|6
1733064000000|2024-12-01 14:40:00|522.74|520.64|522.73|520.63|522.76|520.66|522.73|520.63|6
1733064010000|2024-12-01 14:40:10|522.65|520.55|522.88|520.78|522.89|520.79|522.65|520.55|8
1733064030000|2024-12-01 14:40:30|523.01|520.91|523.02|520.92|523.02|520.92|523.01|520.91|2
1733064040000|2024-12-01 14:40:40|523.03|520.93|523.02|520.92|523.03|520.93|523.02|520.92|2
1733064050000|2024-12-01 14:40:50|523.03|520.93|523.02|520.92|523.03|520.93|523.02|520.92|2
1733064060000|2024-12-01 14:41:00|523.01|520.91|522.94|520.84|523.07|520.97|522.94|520.84|10
1733064070000|2024-12-01 14:41:10|522.96|520.86|522.97|520.87|522.98|520.88|522.96|520.86|6
1733064080000|2024-12-01 14:41:20|522.98|520.88|522.75|520.65|522.98|520.88|522.75|520.65|6
1733064090000|2024-12-01 14:41:30|522.73|520.63|522.66|520.56|522.73|520.63|522.66|520.56|8
1733064100000|2024-12-01 14:41:40|522.62|520.52|522.58|520.48|522.62|520.52|522.58|520.48|5
1733064110000|2024-12-01 14:41:50|522.57|520.47|522.54|520.44|522.58|520.48|522.54|520.44|8
1733064120000|2024-12-01 14:42:00|522.53|520.43|522.52|520.42|522.55|520.45|522.52|520.42|5
1733064130000|2024-12-01 14:42:10|522.51|520.41|522.49|520.39|522.51|520.41|522.49|520.39|3
1733064140000|2024-12-01 14:42:20|522.5|520.4|522.53|520.43|522.54|520.44|522.48|520.38|7
1733064150000|2024-12-01 14:42:30|522.52|520.42|522.49|520.39|522.58|520.48|522.49|520.39|8
1733064160000|2024-12-01 14:42:40|522.48|520.38|522.45|520.35|522.48|520.38|522.45|520.35|4
1733064170000|2024-12-01 14:42:50|522.46|520.36|522.42|520.32|522.46|520.36|522.42|520.32|5
1733064180000|2024-12-01 14:43:00|522.47|520.37|522.52|520.42|522.53|520.43|522.45|520.35|6
1733064190000|2024-12-01 14:43:10|522.51|520.41|522.44|520.34|522.51|520.41|522.43|520.33|4
1733064200000|2024-12-01 14:43:20|522.45|520.35|522.42|520.32|522.46|520.36|522.41|520.31|8
1733064210000|2024-12-01 14:43:30|522.43|520.33|522.52|520.42|522.52|520.42|522.43|520.33|5
1733064220000|2024-12-01 14:43:40|522.53|520.43|522.53|520.43|522.53|520.43|522.53|520.43|1
1733064230000|2024-12-01 14:43:50|522.54|520.44|522.52|520.42|522.54|520.44|522.52|520.42|3
1733064240000|2024-12-01 14:44:00|522.51|520.41|522.51|520.41|522.55|520.45|522.51|520.41|6
1733064250000|2024-12-01 14:44:10|522.52|520.42|522.54|520.44|522.56|520.46|522.52|520.42|4
1733064260000|2024-12-01 14:44:20|522.49|520.39|522.59|520.49|522.59|520.49|522.46|520.36|6
1733064270000|2024-12-01 14:44:30|522.6|520.5|522.5|520.4|522.6|520.5|522.5|520.4|2
1733064280000|2024-12-01 14:44:40|522.48|520.38|522.44|520.34|522.48|520.38|522.44|520.34|4
1733064290000|2024-12-01 14:44:50|522.43|520.33|522.4|520.3|522.43|520.33|522.4|520.3|4
1733064300000|2024-12-01 14:45:00|522.39|520.29|522.16|520.06|522.41|520.31|522.16|520.06|15
1733064310000|2024-12-01 14:45:10|521.97|519.87|522.01|519.91|522.01|519.91|521.97|519.87|5
1733064320000|2024-12-01 14:45:20|522|519.9|522.08|519.98|522.12|520.02|521.99|519.89|10
1733064330000|2024-12-01 14:45:30|522.07|519.97|522.05|519.95|522.09|519.99|522.05|519.95|7
1733064340000|2024-12-01 14:45:40|522.09|519.99|522.21|520.11|522.26|520.16|522.09|519.99|12
1733064350000|2024-12-01 14:45:50|522.22|520.12|522.28|520.18|522.28|520.18|522.21|520.11|7
1733064360000|2024-12-01 14:46:00|522.29|520.19|522.34|520.24|522.35|520.25|522.29|520.19|6
1733064370000|2024-12-01 14:46:10|522.33|520.23|522.12|520.02|522.33|520.23|522.12|520.02|7
1733064380000|2024-12-01 14:46:20|522.13|520.03|522.23|520.13|522.24|520.14|522.13|520.03|6
1733064400000|2024-12-01 14:46:40|522.43|520.33|522.28|520.18|522.43|520.33|522.28|520.18|9
1733064410000|2024-12-01 14:46:50|522.27|520.17|522.34|520.24|522.36|520.26|522.27|520.17|4
1733064420000|2024-12-01 14:47:00|522.33|520.23|522.38|520.28|522.41|520.31|522.33|520.23|5
1733064430000|2024-12-01 14:47:10|522.37|520.27|522.38|520.28|522.38|520.28|522.37|520.27|2
1733064440000|2024-12-01 14:47:20|522.39|520.29|522.36|520.26|522.39|520.29|522.33|520.23|8
1733064450000|2024-12-01 14:47:30|522.39|520.29|522.46|520.36|522.46|520.36|522.39|520.29|3
1733064460000|2024-12-01 14:47:40|522.45|520.35|522.35|520.25|522.45|520.35|522.35|520.25|4
1733064470000|2024-12-01 14:47:50|522.34|520.24|522.35|520.25|522.35|520.25|522.3|520.2|6
1733064480000|2024-12-01 14:48:00|522.34|520.24|522.41|520.31|522.41|520.31|522.33|520.23|6
1733064490000|2024-12-01 14:48:10|522.42|520.32|522.38|520.28|522.42|520.32|522.38|520.28|3
1733064500000|2024-12-01 14:48:20|522.37|520.27|522.4|520.3|522.4|520.3|522.36|520.26|5
1733064510000|2024-12-01 14:48:30|522.47|520.37|522.63|520.53|522.63|520.53|522.47|520.37|10
1733064520000|2024-12-01 14:48:40|522.64|520.54|522.73|520.63|522.73|520.63|522.57|520.47|17
1733064530000|2024-12-01 14:48:50|522.72|520.62|522.87|520.77|522.88|520.78|522.72|520.62|14
1733064540000|2024-12-01 14:49:00|522.88|520.78|522.81|520.71|522.88|520.78|522.81|520.71|5
1733064550000|2024-12-01 14:49:10|522.82|520.72|523.04|520.94|523.04|520.94|522.82|520.72|11
1733064560000|2024-12-01 14:49:20|523.05|520.95|523.46|521.36|523.46|521.36|523.05|520.95|17
1733064570000|2024-12-01 14:49:30|523.47|521.37|523.49|521.39|523.49|521.39|523.44|521.34|5
1733064580000|2024-12-01 14:49:40|523.48|521.38|523.45|521.35|523.48|521.38|523.33|521.23|13
1733064590000|2024-12-01 14:49:50|523.46|521.36|523.56|521.46|523.56|521.46|523.46|521.36|15
1733064600000|2024-12-01 14:50:00|523.57|521.47|523.55|521.45|523.58|521.48|523.55|521.45|3
1733064610000|2024-12-01 14:50:10|523.56|521.46|523.58|521.48|523.58|521.48|523.56|521.46|3
1733064620000|2024-12-01 14:50:20|523.59|521.49|523.61|521.51|523.61|521.51|523.59|521.49|5
1733064630000|2024-12-01 14:50:30|523.62|521.52|523.59|521.49|523.64|521.54|523.59|521.49|7
1733064640000|2024-12-01 14:50:40|523.55|521.45|523.54|521.44|523.55|521.45|523.54|521.44|2
1733064650000|2024-12-01 14:50:50|523.55|521.45|523.52|521.42|523.56|521.46|523.52|521.42|6
1733064660000|2024-12-01 14:51:00|523.48|521.38|523.45|521.35|523.49|521.39|523.45|521.35|3
1733064670000|2024-12-01 14:51:10|523.44|521.34|523.41|521.31|523.44|521.34|523.41|521.31|4
1733064680000|2024-12-01 14:51:20|523.42|521.32|523.22|521.12|523.42|521.32|523.21|521.11|12
1733064690000|2024-12-01 14:51:30|523.23|521.13|523.4|521.3|523.4|521.3|523.23|521.13|10
1733064700000|2024-12-01 14:51:40|523.41|521.31|523.44|521.34|523.44|521.34|523.41|521.31|4
1733064710000|2024-12-01 14:51:50|523.45|521.35|523.48|521.38|523.48|521.38|523.45|521.35|4
1733064720000|2024-12-01 14:52:00|523.38|521.28|523.38|521.28|523.38|521.28|523.38|521.28|1
1733064730000|2024-12-01 14:52:10|523.31|521.21|523.33|521.23|523.33|521.23|523.31|521.21|3
1733064740000|2024-12-01 14:52:20|523.34|521.24|523.34|521.24|523.34|521.24|523.34|521.24|1
1733064750000|2024-12-01 14:52:30|523.33|521.23|523.25|521.15|523.33|521.23|523.25|521.15|7
1733064760000|2024-12-01 14:52:40|523.24|521.14|523.24|521.14|523.24|521.14|523.24|521.14|1
1733064770000|2024-12-01 14:52:50|523.23|521.13|523.21|521.11|523.24|521.14|523.21|521.11|4
1733064780000|2024-12-01 14:53:00|523.2|521.1|523.27|521.17|523.27|521.17|523.19|521.09|8
1733064790000|2024-12-01 14:53:10|523.28|521.18|523.34|521.24|523.34|521.24|523.27|521.17|4
1733064800000|2024-12-01 14:53:20|523.35|521.25|523.42|521.32|523.42|521.32|523.34|521.24|7
1733064810000|2024-12-01 14:53:30|523.43|521.33|523.5|521.4|523.52|521.42|523.43|521.33|12
1733064820000|2024-12-01 14:53:40|523.4|521.3|523.4|521.3|523.4|521.3|523.39|521.29|3
1733064830000|2024-12-01 14:53:50|523.38|521.28|523.35|521.25|523.38|521.28|523.35|521.25|6
1733064840000|2024-12-01 14:54:00|523.34|521.24|523.23|521.13|523.34|521.24|523.23|521.13|5
1733064850000|2024-12-01 14:54:10|523.24|521.14|523.29|521.19|523.3|521.2|523.23|521.13|5
1733064860000|2024-12-01 14:54:20|523.3|521.2|523.36|521.26|523.37|521.27|523.3|521.2|5
1733064870000|2024-12-01 14:54:30|523.37|521.27|523.4|521.3|523.45|521.35|523.37|521.27|10
1733064880000|2024-12-01 14:54:40|523.33|521.23|523.25|521.15|523.33|521.23|523.24|521.14|3
1733064890000|2024-12-01 14:54:50|523.24|521.14|523.35|521.25|523.35|521.25|523.24|521.14|8
1733064900000|2024-12-01 14:55:00|523.34|521.24|523.43|521.33|523.43|521.33|523.32|521.22|12
1733064910000|2024-12-01 14:55:10|523.42|521.32|523.36|521.26|523.42|521.32|523.36|521.26|4
1733064920000|2024-12-01 14:55:20|523.37|521.27|523.36|521.26|523.38|521.28|523.36|521.26|4
1733064930000|2024-12-01 14:55:30|523.41|521.31|523.28|521.18|523.41|521.31|523.25|521.15|10
1733064940000|2024-12-01 14:55:40|523.22|521.12|523.22|521.12|523.22|521.12|523.22|521.12|1
1733064950000|2024-12-01 14:55:50|523.23|521.13|523.3|521.2|523.3|521.2|523.23|521.13|8
1733064960000|2024-12-01 14:56:00|523.29|521.19|523.47|521.37|523.47|521.37|523.29|521.19|16
1733064970000|2024-12-01 14:56:10|523.48|521.38|523.5|521.4|523.5|521.4|523.48|521.38|3
1733064980000|2024-12-01 14:56:20|523.51|521.41|523.57|521.47|523.57|521.47|523.51|521.41|6
1733064990000|2024-12-01 14:56:30|523.58|521.48|523.6|521.5|523.6|521.5|523.58|521.48|3
1733065000000|2024-12-01 14:56:40|523.61|521.51|523.61|521.51|523.61|521.51|523.61|521.51|1
1733065010000|2024-12-01 14:56:50|523.62|521.52|523.64|521.54|523.64|521.54|523.62|521.52|3
1733065030000|2024-12-01 14:57:10|524.01|521.91|524.39|522.29|524.39|522.29|523.95|521.85|18
1733065040000|2024-12-01 14:57:20|524.4|522.3|524.48|522.38|524.48|522.38|524.4|522.3|4
1733065050000|2024-12-01 14:57:30|524.49|522.39|524.34|522.24|524.49|522.39|524.34|522.24|8
1733065060000|2024-12-01 14:57:40|524.33|522.23|524.44|522.34|524.44|522.34|524.32|522.22|6
1733065070000|2024-12-01 14:57:50|524.45|522.35|524.45|522.35|524.46|522.36|524.45|522.35|3
1733065080000|2024-12-01 14:58:00|524.46|522.36|524.56|522.46|524.62|522.52|524.46|522.36|9
1733065090000|2024-12-01 14:58:10|524.55|522.45|524.59|522.49|524.59|522.49|524.54|522.44|5
1733065100000|2024-12-01 14:58:20|524.6|522.5|524.75|522.65|524.75|522.65|524.6|522.5|10
1733065120000|2024-12-01 14:58:40|524.74|522.64|524.78|522.68|524.78|522.68|524.74|522.64|5
1733065130000|2024-12-01 14:58:50|524.85|522.75|524.96|522.86|524.99|522.89|524.85|522.75|13
1733065140000|2024-12-01 14:59:00|524.97|522.87|525.2|523.1|525.21|523.11|524.97|522.87|21
1733065150000|2024-12-01 14:59:10|525.21|523.11|525.32|523.22|525.34|523.24|525.21|523.11|8
1733065160000|2024-12-01 14:59:20|525.31|523.21|525.3|523.2|525.31|523.21|525.3|523.2|2
1733065170000|2024-12-01 14:59:30|525.31|523.21|525.28|523.18|525.32|523.22|525.28|523.18|5
1733065180000|2024-12-01 14:59:40|525.27|523.17|525.26|523.16|525.27|523.17|525.21|523.11|9
1733065190000|2024-12-01 14:59:50|525.31|523.21|525.68|523.58|525.68|523.58|525.29|523.19|14
1733065200000|2024-12-01 15:00:00|525.69|523.59|525.88|523.78|525.89|523.79|525.69|523.59|16
1733065210000|2024-12-01 15:00:10|525.89|523.79|525.92|523.82|525.92|523.82|525.88|523.78|6
1733065220000|2024-12-01 15:00:20|525.93|523.83|525.98|523.88|526.06|523.96|525.93|523.83|9
1733065230000|2024-12-01 15:00:30|525.97|523.87|526.14|524.04|526.14|524.04|525.97|523.87|16
1733065240000|2024-12-01 15:00:40|526.15|524.05|526.41|524.31|526.42|524.32|526.15|524.05|14
1733065250000|2024-12-01 15:00:50|526.42|524.32|526.67|524.57|526.68|524.58|526.42|524.32|14
1733065260000|2024-12-01 15:01:00|526.68|524.58|526.53|524.43|526.68|524.58|526.53|524.43|11
1733065270000|2024-12-01 15:01:10|526.52|524.42|526.02|523.92|526.52|524.42|525.98|523.88|14
1733065280000|2024-12-01 15:01:20|526.03|523.93|526.09|523.99|526.1|524|526.03|523.93|9
1733065290000|2024-12-01 15:01:30|526.1|524|526.05|523.95|526.1|524|526.05|523.95|6
1733065300000|2024-12-01 15:01:40|526.04|523.94|526.1|524|526.1|524|525.97|523.87|8
1733065310000|2024-12-01 15:01:50|526.09|523.99|526.14|524.04|526.14|524.04|526.05|523.95|8
1733065320000|2024-12-01 15:02:00|526.15|524.05|526.21|524.11|526.22|524.12|526.15|524.05|6
1733065330000|2024-12-01 15:02:10|526.16|524.06|526.04|523.94|526.18|524.08|526.04|523.94|11
1733065340000|2024-12-01 15:02:20|526.03|523.93|525.92|523.82|526.03|523.93|525.92|523.82|6
1733065350000|2024-12-01 15:02:30|525.87|523.77|525.78|523.68|525.87|523.77|525.78|523.68|8
1733065360000|2024-12-01 15:02:40|525.74|523.64|525.68|523.58|525.74|523.64|525.68|523.58|8
1733065370000|2024-12-01 15:02:50|525.67|523.57|525.68|523.58|525.68|523.58|525.66|523.56|4
1733065380000|2024-12-01 15:03:00|525.69|523.59|525.73|523.63|525.75|523.65|525.69|523.59|7
1733065390000|2024-12-01 15:03:10|525.72|523.62|525.59|523.49|525.72|523.62|525.59|523.49|9
1733065400000|2024-12-01 15:03:20|525.58|523.48|525.55|523.45|525.59|523.49|525.55|523.45|7
1733065410000|2024-12-01 15:03:30|525.54|523.44|525.35|523.25|525.54|523.44|525.35|523.25|9
1733065420000|2024-12-01 15:03:40|525.23|523.13|525.25|523.15|525.28|523.18|525.23|523.13|5
1733065430000|2024-12-01 15:03:50|525.26|523.16|525.38|523.28|525.38|523.28|525.26|523.16|15
1733065440000|2024-12-01 15:04:00|525.39|523.29|525.52|523.42|525.52|523.42|525.39|523.29|4
1733065450000|2024-12-01 15:04:10|525.53|523.43|525.49|523.39|525.53|523.43|525.49|523.39|3
1733065460000|2024-12-01 15:04:20|525.45|523.35|525.29|523.19|525.45|523.35|525.29|523.19|9
1733065470000|2024-12-01 15:04:30|525.28|523.18|525.24|523.14|525.28|523.18|525.24|523.14|5
1733065480000|2024-12-01 15:04:40|525.25|523.15|525.14|523.04|525.25|523.15|525.14|523.04|5
1733065490000|2024-12-01 15:04:50|525.13|523.03|525.1|523|525.15|523.05|525.1|523|11
1733065500000|2024-12-01 15:05:00|525.09|522.99|524.91|522.81|525.09|522.99|524.91|522.81|8
1733065510000|2024-12-01 15:05:10|524.95|522.85|525.07|522.97|525.07|522.97|524.95|522.85|10
1733065520000|2024-12-01 15:05:20|525.06|522.96|525.07|522.97|525.08|522.98|525.02|522.92|13
1733065530000|2024-12-01 15:05:30|525.06|522.96|525.05|522.95|525.06|522.96|525.04|522.94|4
1733065540000|2024-12-01 15:05:40|525.04|522.94|525.32|523.22|525.33|523.23|525.04|522.94|9
1733065550000|2024-12-01 15:05:50|525.31|523.21|525.36|523.26|525.36|523.26|525.31|523.21|3
1733065560000|2024-12-01 15:06:00|525.38|523.28|525.71|523.61|525.71|523.61|525.38|523.28|13
1733065570000|2024-12-01 15:06:10|525.72|523.62|526.3|524.2|526.3|524.2|525.72|523.62|25
1733065580000|2024-12-01 15:06:20|526.31|524.21|526.76|524.66|526.76|524.66|526.31|524.21|23
1733065590000|2024-12-01 15:06:30|526.77|524.67|526.66|524.56|526.85|524.75|526.64|524.54|14
1733065600000|2024-12-01 15:06:40|526.67|524.57|526.66|524.56|526.75|524.65|526.66|524.56|12
1733065610000|2024-12-01 15:06:50|526.67|524.57|526.85|524.75|526.85|524.75|526.67|524.57|17
1733065620000|2024-12-01 15:07:00|526.86|524.76|527.16|525.06|527.16|525.06|526.84|524.74|13
1733065630000|2024-12-01 15:07:10|527.12|525.02|527.44|525.34|527.44|525.34|527.12|525.02|20
1733065640000|2024-12-01 15:07:20|527.46|525.36|527.5|525.4|527.79|525.69|527.46|525.36|22
1733065650000|2024-12-01 15:07:30|527.49|525.39|527.69|525.59|527.69|525.59|527.49|525.39|17
1733065660000|2024-12-01 15:07:40|527.8|525.7|529.04|526.94|529.04|526.94|527.8|525.7|31
1733065670000|2024-12-01 15:07:50|529.05|526.95|529.49|527.39|529.49|527.39|529.05|526.95|27
1733065680000|2024-12-01 15:08:00|529.5|527.4|529.1|527|529.52|527.42|529.02|526.92|24
1733065690000|2024-12-01 15:08:10|529.09|526.99|528.75|526.65|529.09|526.99|528.7|526.6|16
1733065700000|2024-12-01 15:08:20|528.68|526.58|528.54|526.44|528.68|526.58|528.42|526.32|15
1733065710000|2024-12-01 15:08:30|528.53|526.43|528.46|526.36|528.53|526.43|528.46|526.36|7
1733065720000|2024-12-01 15:08:40|528.41|526.31|528.38|526.28|528.41|526.31|528.38|526.28|4
1733065730000|2024-12-01 15:08:50|528.37|526.27|528.36|526.26|528.37|526.27|528.35|526.25|6
1733065740000|2024-12-01 15:09:00|528.37|526.27|528.69|526.59|528.7|526.6|528.37|526.27|16
1733065750000|2024-12-01 15:09:10|528.7|526.6|529.07|526.97|529.07|526.97|528.7|526.6|13
1733065760000|2024-12-01 15:09:20|529.06|526.96|529.07|526.97|529.08|526.98|529.06|526.96|9
1733065770000|2024-12-01 15:09:30|529.06|526.96|529.1|527|529.1|527|529.03|526.93|6
1733065780000|2024-12-01 15:09:40|529.16|527.06|529.6|527.5|529.6|527.5|529.16|527.06|15
1733065790000|2024-12-01 15:09:50|529.62|527.52|529.43|527.33|529.66|527.56|529.39|527.29|19
1733065800000|2024-12-01 15:10:00|529.44|527.34|529.52|527.42|529.77|527.67|529.44|527.34|22
1733065810000|2024-12-01 15:10:10|529.49|527.39|529.4|527.3|529.5|527.4|529.4|527.3|13
1733065820000|2024-12-01 15:10:20|529.39|527.29|529.12|527.02|529.39|527.29|529.08|526.98|17
1733065830000|2024-12-01 15:10:30|529.13|527.03|528.83|526.73|529.26|527.16|528.83|526.73|19
1733065840000|2024-12-01 15:10:40|528.82|526.72|528.71|526.61|528.82|526.72|528.71|526.61|12
1733065850000|2024-12-01 15:10:50|528.7|526.6|528.59|526.49|528.7|526.6|528.59|526.49|6
1733065860000|2024-12-01 15:11:00|528.54|526.44|528.39|526.29|528.54|526.44|528.39|526.29|11
1733065870000|2024-12-01 15:11:10|528.38|526.28|528.31|526.21|528.38|526.28|528.3|526.2|9
1733065880000|2024-12-01 15:11:20|528.3|526.2|528.31|526.21|528.31|526.21|528.11|526.01|15
1733065890000|2024-12-01 15:11:30|528.32|526.22|528.75|526.65|528.78|526.68|528.32|526.22|29
1733065900000|2024-12-01 15:11:40|528.48|526.38|528.9|526.8|528.9|526.8|528.48|526.38|21
1733065910000|2024-12-01 15:11:50|528.91|526.81|529.34|527.24|529.37|527.27|528.91|526.81|25
1733065920000|2024-12-01 15:12:00|529.13|527.03|529.67|527.57|529.67|527.57|529.1|527|21
1733065930000|2024-12-01 15:12:10|529.68|527.58|530.4|528.3|530.53|528.43|529.68|527.58|25
1733065940000|2024-12-01 15:12:20|530.41|528.31|530.66|528.56|530.66|528.56|530.35|528.25|18
1733065950000|2024-12-01 15:12:30|530.67|528.57|530.89|528.79|530.91|528.81|530.67|528.57|17
1733065960000|2024-12-01 15:12:40|530.9|528.8|531.01|528.91|531.13|529.03|530.9|528.8|20
1733065970000|2024-12-01 15:12:50|531|528.9|530.69|528.59|531|528.9|530.4|528.3|28
1733065980000|2024-12-01 15:13:00|530.71|528.61|530.68|528.58|530.72|528.62|530.51|528.41|17
1733065990000|2024-12-01 15:13:10|530.64|528.54|529.63|527.53|530.64|528.54|529.63|527.53|21
1733066000000|2024-12-01 15:13:20|529.62|527.52|529.64|527.54|529.64|527.54|529.62|527.52|3
1733066010000|2024-12-01 15:13:30|529.52|527.42|528.7|526.6|529.52|527.42|528.69|526.59|20
1733066020000|2024-12-01 15:13:40|528.71|526.61|528.42|526.32|528.71|526.61|528.42|526.32|13
1733066030000|2024-12-01 15:13:50|528.41|526.31|528.43|526.33|528.43|526.33|528.39|526.29|8
1733066040000|2024-12-01 15:14:00|528.42|526.32|528.77|526.67|528.77|526.67|528.39|526.29|13
1733066050000|2024-12-01 15:14:10|528.82|526.72|528.81|526.71|528.82|526.72|528.78|526.68|7
1733066060000|2024-12-01 15:14:20|528.82|526.72|528.89|526.79|528.89|526.79|528.82|526.72|6
1733066070000|2024-12-01 15:14:30|528.86|526.76|528.62|526.52|528.86|526.76|528.6|526.5|10
1733066080000|2024-12-01 15:14:40|528.61|526.51|528.37|526.27|528.61|526.51|528.25|526.15|15
1733066090000|2024-12-01 15:14:50|528.39|526.29|528.25|526.15|528.4|526.3|528.25|526.15|8
1733066100000|2024-12-01 15:15:00|528.24|526.14|528.22|526.12|528.24|526.14|528.18|526.08|11
1733066110000|2024-12-01 15:15:10|528.23|526.13|528.41|526.31|528.42|526.32|528.23|526.13|10
1733066120000|2024-12-01 15:15:20|528.42|526.32|528.48|526.38|528.49|526.39|528.42|526.32|11
1733066130000|2024-12-01 15:15:30|528.49|526.39|528.54|526.44|528.54|526.44|528.49|526.39|6
1733066140000|2024-12-01 15:15:40|528.6|526.5|528.31|526.21|528.6|526.5|528.3|526.2|11
1733066150000|2024-12-01 15:15:50|528.32|526.22|528.28|526.18|528.33|526.23|528.28|526.18|5
1733066160000|2024-12-01 15:16:00|528.27|526.17|528.02|525.92|528.27|526.17|528.02|525.92|11
1733066170000|2024-12-01 15:16:10|528.01|525.91|527.89|525.79|528.01|525.91|527.81|525.71|20
1733066180000|2024-12-01 15:16:20|527.85|525.75|527.58|525.48|527.85|525.75|527.58|525.48|16
1733066190000|2024-12-01 15:16:30|527.57|525.47|527.55|525.45|527.57|525.47|527.55|525.45|3
1733066200000|2024-12-01 15:16:40|527.54|525.44|527.18|525.08|527.54|525.44|527.13|525.03|13
1733066210000|2024-12-01 15:16:50|527.19|525.09|527.18|525.08|527.2|525.1|527.18|525.08|6
1733066220000|2024-12-01 15:17:00|527.17|525.07|526.98|524.88|527.17|525.07|526.98|524.88|12
1733066230000|2024-12-01 15:17:10|526.99|524.89|526.94|524.84|526.99|524.89|526.94|524.84|8
1733066240000|2024-12-01 15:17:20|526.93|524.83|526.84|524.74|526.93|524.83|526.84|524.74|7
1733066250000|2024-12-01 15:17:30|526.85|524.75|527.37|525.27|527.39|525.29|526.85|524.75|25
1733066260000|2024-12-01 15:17:40|527.36|525.26|527.17|525.07|527.36|525.26|527.08|524.98|16
1733066270000|2024-12-01 15:17:50|527.18|525.08|527.09|524.99|527.2|525.1|527.09|524.99|13
1733066280000|2024-12-01 15:18:00|527.04|524.94|526.81|524.71|527.05|524.95|526.81|524.71|12
1733066290000|2024-12-01 15:18:10|526.8|524.7|526.99|524.89|526.99|524.89|526.79|524.69|16
1733066300000|2024-12-01 15:18:20|527|524.9|527.28|525.18|527.29|525.19|527|524.9|14
1733066310000|2024-12-01 15:18:30|527.27|525.17|527.51|525.41|527.51|525.41|527.17|525.07|18
1733066320000|2024-12-01 15:18:40|527.5|525.4|527.32|525.22|527.5|525.4|527.32|525.22|6
1733066330000|2024-12-01 15:18:50|527.33|525.23|527.31|525.21|527.35|525.25|527.28|525.18|8
1733066340000|2024-12-01 15:19:00|527.32|525.22|527.22|525.12|527.33|525.23|527.21|525.11|8
1733066350000|2024-12-01 15:19:10|527.23|525.13|527.5|525.4|527.5|525.4|527.23|525.13|16
1733066360000|2024-12-01 15:19:20|527.49|525.39|527.32|525.22|527.52|525.42|527.31|525.21|8
1733066370000|2024-12-01 15:19:30|527.31|525.21|526.98|524.88|527.31|525.21|526.94|524.84|13
1733066380000|2024-12-01 15:19:40|526.97|524.87|527|524.9|527.01|524.91|526.97|524.87|6
1733066390000|2024-12-01 15:19:50|526.92|524.82|526.7|524.6|526.95|524.85|526.7|524.6|8
1733066400000|2024-12-01 15:20:00|526.76|524.66|526.55|524.45|526.76|524.66|526.54|524.44|11
1733066410000|2024-12-01 15:20:10|526.56|524.46|526.5|524.4|526.57|524.47|526.44|524.34|15
1733066420000|2024-12-01 15:20:20|526.49|524.39|526.51|524.41|526.51|524.41|526.32|524.22|18
1733066430000|2024-12-01 15:20:30|526.58|524.48|526.55|524.45|526.6|524.5|526.53|524.43|9
1733066440000|2024-12-01 15:20:40|526.6|524.5|526.56|524.46|526.6|524.5|526.56|524.46|4
1733066450000|2024-12-01 15:20:50|526.55|524.45|526.7|524.6|526.7|524.6|526.55|524.45|7
1733066460000|2024-12-01 15:21:00|526.41|524.31|526.49|524.39|526.51|524.41|526.35|524.25|14
1733066470000|2024-12-01 15:21:10|526.5|524.4|526.42|524.32|526.5|524.4|526.41|524.31|8
1733066480000|2024-12-01 15:21:20|526.43|524.33|526.71|524.61|526.71|524.61|526.42|524.32|12
1733066490000|2024-12-01 15:21:30|526.72|524.62|526.95|524.85|526.95|524.85|526.66|524.56|11
1733066500000|2024-12-01 15:21:40|526.96|524.86|528.3|526.2|528.3|526.2|526.96|524.86|20
1733066510000|2024-12-01 15:21:50|528.31|526.21|528.31|526.21|528.33|526.23|528.31|526.21|5
1733066520000|2024-12-01 15:22:00|528.3|526.2|528.5|526.4|528.51|526.41|528.27|526.17|10
1733066530000|2024-12-01 15:22:10|528.48|526.38|527.74|525.64|528.48|526.38|527.74|525.64|18
1733066540000|2024-12-01 15:22:20|527.73|525.63|527.83|525.73|527.84|525.74|527.73|525.63|10
1733066550000|2024-12-01 15:22:30|527.84|525.74|528.03|525.93|528.05|525.95|527.84|525.74|10
1733066560000|2024-12-01 15:22:40|528.04|525.94|528.04|525.94|528.04|525.94|528.04|525.94|1
1733066570000|2024-12-01 15:22:50|528.05|525.95|528.24|526.14|528.24|526.14|528.05|525.95|6
1733066580000|2024-12-01 15:23:00|528.25|526.15|528.24|526.14|528.28|526.18|528.24|526.14|9
1733066590000|2024-12-01 15:23:10|528.23|526.13|528.12|526.02|528.23|526.13|528.11|526.01|13
1733066600000|2024-12-01 15:23:20|528.11|526.01|528.08|525.98|528.11|526.01|528.08|525.98|4
1733066610000|2024-12-01 15:23:30|528.04|525.94|527.89|525.79|528.04|525.94|527.89|525.79|12
1733066620000|2024-12-01 15:23:40|527.86|525.76|527.53|525.43|527.86|525.76|527.49|525.39|12
1733066630000|2024-12-01 15:23:50|527.54|525.44|527.39|525.29|527.54|525.44|527.39|525.29|8
1733066640000|2024-12-01 15:24:00|527.38|525.28|527.4|525.3|527.4|525.3|527.36|525.26|7
1733066650000|2024-12-01 15:24:10|527.39|525.29|527.39|525.29|527.4|525.3|527.33|525.23|15
1733066660000|2024-12-01 15:24:20|527.49|525.39|527.51|525.41|527.51|525.41|527.48|525.38|5
1733066670000|2024-12-01 15:24:30|527.52|525.42|527.33|525.23|527.6|525.5|527.32|525.22|14
1733066680000|2024-12-01 15:24:40|527.35|525.25|527.43|525.33|527.44|525.34|527.35|525.25|14
1733066690000|2024-12-01 15:24:50|527.42|525.32|527.37|525.27|527.42|525.32|527.37|525.27|6
1733066700000|2024-12-01 15:25:00|527.36|525.26|527.23|525.13|527.36|525.26|527.22|525.12|6
1733066710000|2024-12-01 15:25:10|527.24|525.14|527.65|525.55|527.65|525.55|527.24|525.14|22
1733066720000|2024-12-01 15:25:20|527.64|525.54|527.55|525.45|527.64|525.54|527.54|525.44|6
1733066730000|2024-12-01 15:25:30|527.56|525.46|527.61|525.51|527.61|525.51|527.55|525.45|6
1733066740000|2024-12-01 15:25:40|527.62|525.52|527.52|525.42|527.73|525.63|527.49|525.39|7
1733066750000|2024-12-01 15:25:50|527.49|525.39|527.2|525.1|527.49|525.39|527.2|525.1|14
1733066760000|2024-12-01 15:26:00|527.19|525.09|527.33|525.23|527.34|525.24|527.19|525.09|14
1733066770000|2024-12-01 15:26:10|527.31|525.21|526.99|524.89|527.31|525.21|526.99|524.89|16
1733066780000|2024-12-01 15:26:20|527|524.9|527.23|525.13|527.23|525.13|527|524.9|15
1733066790000|2024-12-01 15:26:30|527.28|525.18|527.51|525.41|527.51|525.41|527.28|525.18|11
1733066800000|2024-12-01 15:26:40|527.52|525.42|527.53|525.43|527.53|525.43|527.52|525.42|4
1733066810000|2024-12-01 15:26:50|527.62|525.52|527.75|525.65|527.8|525.7|527.57|525.47|11
1733066820000|2024-12-01 15:27:00|527.65|525.55|527.62|525.52|527.65|525.55|527.62|525.52|6
1733066830000|2024-12-01 15:27:10|527.63|525.53|527.68|525.58|527.7|525.6|527.63|525.53|11
1733066840000|2024-12-01 15:27:20|527.69|525.59|527.6|525.5|527.69|525.59|527.58|525.48|7
1733066850000|2024-12-01 15:27:30|527.61|525.51|527.55|525.45|527.61|525.51|527.55|525.45|6
1733066860000|2024-12-01 15:27:40|527.56|525.46|527.43|525.33|527.56|525.46|527.43|525.33|6
1733066870000|2024-12-01 15:27:50|527.42|525.32|527.78|525.68|527.78|525.68|527.42|525.32|12
1733066880000|2024-12-01 15:28:00|527.79|525.69|528.26|526.16|528.26|526.16|527.79|525.69|23
1733066890000|2024-12-01 15:28:10|528.27|526.17|528.33|526.23|528.33|526.23|528.27|526.17|5
1733066900000|2024-12-01 15:28:20|528.34|526.24|528.11|526.01|528.34|526.24|528.11|526.01|5
1733066910000|2024-12-01 15:28:30|528.01|525.91|528.02|525.92|528.02|525.92|528|525.9|4
1733066920000|2024-12-01 15:28:40|528.01|525.91|528.05|525.95|528.05|525.95|528.01|525.91|7
1733066930000|2024-12-01 15:28:50|528.06|525.96|528.17|526.07|528.17|526.07|528.05|525.95|9
1733066940000|2024-12-01 15:29:00|528.18|526.08|528.35|526.25|528.35|526.25|528.18|526.08|11
1733066950000|2024-12-01 15:29:10|528.36|526.26|528.39|526.29|528.39|526.29|528.36|526.26|4
1733066960000|2024-12-01 15:29:20|528.4|526.3|528.49|526.39|528.49|526.39|528.38|526.28|6
1733066970000|2024-12-01 15:29:30|528.5|526.4|528.78|526.68|528.78|526.68|528.5|526.4|23
1733066980000|2024-12-01 15:29:40|528.76|526.66|528.76|526.66|528.78|526.68|528.76|526.66|5
1733066990000|2024-12-01 15:29:50|528.75|526.65|529.05|526.95|529.05|526.95|528.75|526.65|17
1733067000000|2024-12-01 15:30:00|529.03|526.93|529.28|527.18|529.28|527.18|529.03|526.93|13
1733067010000|2024-12-01 15:30:10|529.29|527.19|529.68|527.58|529.68|527.58|529.29|527.19|12
1733067020000|2024-12-01 15:30:20|529.69|527.59|530.14|528.04|530.14|528.04|529.69|527.59|26
1733067030000|2024-12-01 15:30:30|530.15|528.05|530.09|527.99|530.15|528.05|530.09|527.99|6
1733067040000|2024-12-01 15:30:40|530.19|528.09|530.17|528.07|530.21|528.11|530.16|528.06|9
1733067050000|2024-12-01 15:30:50|530.18|528.08|530.13|528.03|530.25|528.15|530.13|528.03|7
1733067060000|2024-12-01 15:31:00|530.12|528.02|529.91|527.81|530.12|528.02|529.91|527.81|5
1733067070000|2024-12-01 15:31:10|529.92|527.82|530.1|528|530.11|528.01|529.91|527.81|12
1733067080000|2024-12-01 15:31:20|530.11|528.01|530.08|527.98|530.13|528.03|530.08|527.98|5
1733067090000|2024-12-01 15:31:30|530.09|527.99|530.5|528.4|530.5|528.4|530.08|527.98|11
1733067100000|2024-12-01 15:31:40|530.49|528.39|530.31|528.21|530.51|528.41|530.31|528.21|11
1733067110000|2024-12-01 15:31:50|530.3|528.2|530.32|528.22|530.32|528.22|530.29|528.19|5
1733067120000|2024-12-01 15:32:00|530.33|528.23|530.42|528.32|530.48|528.38|530.32|528.22|18
1733067130000|2024-12-01 15:32:10|530.28|528.18|530.26|528.16|530.28|528.18|530.26|528.16|3
1733067140000|2024-12-01 15:32:20|530.25|528.15|530.11|528.01|530.25|528.15|530.11|528.01|3
1733067150000|2024-12-01 15:32:30|530.1|528|529.57|527.47|530.1|528|529.48|527.38|23
1733067160000|2024-12-01 15:32:40|530.72|528.62|532.38|530.28|532.64|530.54|530.69|528.59|26
1733067170000|2024-12-01 15:32:50|532.36|530.26|531.72|529.62|532.4|530.3|531.72|529.62|19
1733067180000|2024-12-01 15:33:00|531.78|529.68|532.16|530.06|532.25|530.15|531.78|529.68|24
1733067190000|2024-12-01 15:33:10|531.84|529.74|531.4|529.3|531.84|529.74|531.4|529.3|16
1733067200000|2024-12-01 15:33:20|531.39|529.29|530.59|528.49|531.39|529.29|530.59|528.49|25
1733067210000|2024-12-01 15:33:30|530.58|528.48|530.34|528.24|530.58|528.48|530.34|528.24|11
1733067220000|2024-12-01 15:33:40|530.32|528.22|530.18|528.08|530.32|528.22|530.18|528.08|18
1733067230000|2024-12-01 15:33:50|530.17|528.07|530.2|528.1|530.21|528.11|530.16|528.06|4
1733067240000|2024-12-01 15:34:00|530.21|528.11|530.63|528.53|530.63|528.53|530.21|528.11|16
1733067250000|2024-12-01 15:34:10|530.64|528.54|531.12|529.02|531.12|529.02|530.64|528.54|21
1733067260000|2024-12-01 15:34:20|531.11|529.01|530.97|528.87|531.13|529.03|530.95|528.85|12
1733067270000|2024-12-01 15:34:30|530.98|528.88|531|528.9|531|528.9|530.96|528.86|8
1733067280000|2024-12-01 15:34:40|531.17|529.07|531.64|529.54|531.64|529.54|531.17|529.07|18
1733067290000|2024-12-01 15:34:50|531.65|529.55|531.54|529.44|531.66|529.56|531.53|529.43|9
1733067300000|2024-12-01 15:35:00|531.53|529.43|531.91|529.81|531.91|529.81|531.23|529.13|18
1733067310000|2024-12-01 15:35:10|531.92|529.82|532.17|530.07|532.17|530.07|531.9|529.8|15
1733067320000|2024-12-01 15:35:20|532.18|530.08|532.79|530.69|532.79|530.69|532.18|530.08|19
1733067330000|2024-12-01 15:35:30|532.8|530.7|531.82|529.72|532.8|530.7|531.82|529.72|22
1733067340000|2024-12-01 15:35:40|531.81|529.71|531.71|529.61|531.81|529.71|531.71|529.61|14
1733067350000|2024-12-01 15:35:50|531.7|529.6|531.38|529.28|531.7|529.6|531.38|529.28|13
1733067360000|2024-12-01 15:36:00|531.37|529.27|531.21|529.11|531.37|529.27|530.74|528.64|24
1733067370000|2024-12-01 15:36:10|531.22|529.12|531.29|529.19|531.29|529.19|531.22|529.12|8
1733067380000|2024-12-01 15:36:20|531.28|529.18|531.48|529.38|531.48|529.38|531.26|529.16|13
1733067390000|2024-12-01 15:36:30|531.49|529.39|531.51|529.41|531.52|529.42|531.49|529.39|7
1733067400000|2024-12-01 15:36:40|531.52|529.42|531.86|529.76|531.86|529.76|531.52|529.42|13
1733067410000|2024-12-01 15:36:50|531.85|529.75|532.15|530.05|532.15|530.05|531.85|529.75|9
1733067420000|2024-12-01 15:37:00|532.14|530.04|532.15|530.05|532.15|530.05|532.12|530.02|7
1733067430000|2024-12-01 15:37:10|532.16|530.06|532.22|530.12|532.22|530.12|532.16|530.06|2
1733067440000|2024-12-01 15:37:20|532.21|530.11|532|529.9|532.21|530.11|532|529.9|16
1733067450000|2024-12-01 15:37:30|532.04|529.94|532.33|530.23|532.33|530.23|532.04|529.94|13
1733067460000|2024-12-01 15:37:40|532.34|530.24|532.51|530.41|532.55|530.45|532.34|530.24|10
1733067470000|2024-12-01 15:37:50|532.5|530.4|532.18|530.08|532.5|530.4|532.17|530.07|21
1733067480000|2024-12-01 15:38:00|532.23|530.13|532.62|530.52|532.66|530.56|532.23|530.13|11
1733067490000|2024-12-01 15:38:10|532.65|530.55|532.49|530.39|532.76|530.66|532.49|530.39|23
1733067500000|2024-12-01 15:38:20|532.52|530.42|532.24|530.14|532.52|530.42|532.24|530.14|17
1733067510000|2024-12-01 15:38:30|532.23|530.13|531.49|529.39|532.23|530.13|531.49|529.39|29
1733067520000|2024-12-01 15:38:40|531.48|529.38|531.17|529.07|531.48|529.38|531.17|529.07|14
1733067530000|2024-12-01 15:38:50|531.16|529.06|530.91|528.81|531.16|529.06|530.87|528.77|21
1733067540000|2024-12-01 15:39:00|530.93|528.83|530.94|528.84|530.96|528.86|530.92|528.82|8
1733067550000|2024-12-01 15:39:10|530.93|528.83|530.46|528.36|530.93|528.83|530.46|528.36|10
1733067560000|2024-12-01 15:39:20|530.45|528.35|530.48|528.38|530.48|528.38|530.45|528.35|5
1733067570000|2024-12-01 15:39:30|530.49|528.39|530.38|528.28|530.49|528.39|530.37|528.27|10
1733067580000|2024-12-01 15:39:40|530.39|528.29|530.14|528.04|530.39|528.29|530.14|528.04|10
1733067590000|2024-12-01 15:39:50|530.15|528.05|530.08|527.98|530.15|528.05|530.07|527.97|8
1733067600000|2024-12-01 15:40:00|530.09|527.99|530.3|528.2|530.31|528.21|530.09|527.99|10
1733067610000|2024-12-01 15:40:10|530.31|528.21|530.34|528.24|530.34|528.24|530.31|528.21|11
1733067620000|2024-12-01 15:40:20|530.35|528.25|530.28|528.18|530.35|528.25|530.23|528.13|8
1733067630000|2024-12-01 15:40:30|530.29|528.19|530.12|528.02|530.39|528.29|530.12|528.02|14
1733067640000|2024-12-01 15:40:40|530.13|528.03|530.37|528.27|530.37|528.27|530.13|528.03|18
1733067650000|2024-12-01 15:40:50|530.38|528.28|530.48|528.38|530.51|528.41|530.38|528.28|7
1733067660000|2024-12-01 15:41:00|530.52|528.42|530.13|528.03|530.53|528.43|530.13|528.03|12
1733067670000|2024-12-01 15:41:10|530.12|528.02|530.02|527.92|530.12|528.02|530.01|527.91|16
1733067680000|2024-12-01 15:41:20|530.01|527.91|529.82|527.72|530.01|527.91|529.82|527.72|12
1733067690000|2024-12-01 15:41:30|529.81|527.71|529.71|527.61|529.81|527.71|529.71|527.61|8
1733067700000|2024-12-01 15:41:40|529.72|527.62|529.68|527.58|529.72|527.62|529.66|527.56|5
1733067710000|2024-12-01 15:41:50|529.66|527.56|529.89|527.79|529.89|527.79|529.65|527.55|15
1733067720000|2024-12-01 15:42:00|529.88|527.78|529.75|527.65|529.88|527.78|529.75|527.65|12
1733067730000|2024-12-01 15:42:10|529.68|527.58|529.67|527.57|529.68|527.58|529.67|527.57|4
1733067740000|2024-12-01 15:42:20|529.66|527.56|529.6|527.5|529.66|527.56|529.59|527.49|4
1733067750000|2024-12-01 15:42:30|529.61|527.51|529.62|527.52|529.62|527.52|529.6|527.5|4
1733067760000|2024-12-01 15:42:40|529.68|527.58|529.69|527.59|529.69|527.59|529.68|527.58|2
1733067770000|2024-12-01 15:42:50|529.79|527.69|529.93|527.83|529.93|527.83|529.78|527.68|10
1733067780000|2024-12-01 15:43:00|529.92|527.82|530.01|527.91|530.01|527.91|529.92|527.82|6
1733067790000|2024-12-01 15:43:10|530.02|527.92|530.19|528.09|530.24|528.14|530|527.9|7
1733067800000|2024-12-01 15:43:20|530.2|528.1|530.28|528.18|530.28|528.18|530.19|528.09|5
1733067810000|2024-12-01 15:43:30|530.33|528.23|530.66|528.56|530.66|528.56|530.33|528.23|17
1733067820000|2024-12-01 15:43:40|530.65|528.55|530.67|528.57|530.67|528.57|530.65|528.55|7
1733067830000|2024-12-01 15:43:50|530.66|528.56|530.68|528.58|530.69|528.59|530.66|528.56|12
1733067840000|2024-12-01 15:44:00|530.82|528.72|530.84|528.74|530.84|528.74|530.82|528.72|3
1733067850000|2024-12-01 15:44:10|531.07|528.97|531.09|528.99|531.1|529|531.06|528.96|5
1733067860000|2024-12-01 15:44:20|531.1|529|531.24|529.14|531.25|529.15|531.1|529|7
1733067870000|2024-12-01 15:44:30|531.23|529.13|531.25|529.15|531.25|529.15|531.23|529.13|3
1733067880000|2024-12-01 15:44:40|531.26|529.16|531.16|529.06|531.26|529.16|531.16|529.06|3
1733067890000|2024-12-01 15:44:50|531.15|529.05|530.96|528.86|531.15|529.05|530.96|528.86|11
1733067900000|2024-12-01 15:45:00|530.97|528.87|531.3|529.2|531.3|529.2|530.97|528.87|15
1733067910000|2024-12-01 15:45:10|531.31|529.21|531.36|529.26|531.36|529.26|531.31|529.21|6
1733067920000|2024-12-01 15:45:20|531.37|529.27|531.8|529.7|531.8|529.7|531.37|529.27|14
1733067930000|2024-12-01 15:45:30|531.81|529.71|531.83|529.73|531.83|529.73|531.81|529.71|3
1733067940000|2024-12-01 15:45:40|531.84|529.74|531.84|529.74|531.84|529.74|531.84|529.74|1
1733067950000|2024-12-01 15:45:50|531.99|529.89|532.13|530.03|532.17|530.07|531.92|529.82|16
1733067960000|2024-12-01 15:46:00|532.14|530.04|532.01|529.91|532.21|530.11|532|529.9|16
1733067970000|2024-12-01 15:46:10|532|529.9|531.94|529.84|532|529.9|531.92|529.82|11
1733067980000|2024-12-01 15:46:20|531.93|529.83|531.95|529.85|531.97|529.87|531.92|529.82|5
1733067990000|2024-12-01 15:46:30|531.96|529.86|532.37|530.27|532.38|530.28|531.96|529.86|16
1733068000000|2024-12-01 15:46:40|532.38|530.28|532.38|530.28|532.38|530.28|532.38|530.28|1
1733068010000|2024-12-01 15:46:50|532.39|530.29|532.64|530.54|532.64|530.54|532.39|530.29|2
1733068020000|2024-12-01 15:47:00|532.63|530.53|532.62|530.52|532.72|530.62|532.62|530.52|19
1733068030000|2024-12-01 15:47:10|532.58|530.48|532.47|530.37|532.58|530.48|532.46|530.36|7
1733068040000|2024-12-01 15:47:20|532.46|530.36|532.41|530.31|532.46|530.36|532.4|530.3|7
1733068050000|2024-12-01 15:47:30|532.4|530.3|532.21|530.11|532.41|530.31|532.21|530.11|5
1733068070000|2024-12-01 15:47:50|532.16|530.06|532.17|530.07|532.17|530.07|532.15|530.05|4
1733068080000|2024-12-01 15:48:00|532.21|530.11|532.16|530.06|532.22|530.12|532.15|530.05|12
1733068090000|2024-12-01 15:48:10|532.21|530.11|532.35|530.25|532.35|530.25|532.21|530.11|7
1733068100000|2024-12-01 15:48:20|532.36|530.26|532.5|530.4|532.51|530.41|532.36|530.26|6
1733068110000|2024-12-01 15:48:30|532.51|530.41|532.11|530.01|532.51|530.41|532.11|530.01|21
1733068120000|2024-12-01 15:48:40|532.1|530|531.76|529.66|532.1|530|531.76|529.66|12
1733068130000|2024-12-01 15:48:50|531.74|529.64|531.69|529.59|531.74|529.64|531.67|529.57|10
1733068140000|2024-12-01 15:49:00|531.7|529.6|531.89|529.79|531.92|529.82|531.7|529.6|9
1733068150000|2024-12-01 15:49:10|531.9|529.8|532.1|530|532.1|530|531.9|529.8|7
1733068160000|2024-12-01 15:49:20|532.11|530.01|532.06|529.96|532.14|530.04|532.06|529.96|11
1733068170000|2024-12-01 15:49:30|532.05|529.95|531.91|529.81|532.05|529.95|531.9|529.8|16
1733068180000|2024-12-01 15:49:40|531.79|529.69|531.8|529.7|531.8|529.7|531.78|529.68|4
1733068190000|2024-12-01 15:49:50|531.81|529.71|531.87|529.77|531.87|529.77|531.81|529.71|6
1733068200000|2024-12-01 15:50:00|531.88|529.78|531.56|529.46|531.88|529.78|531.56|529.46|12
1733068210000|2024-12-01 15:50:10|531.55|529.45|531.4|529.3|531.55|529.45|531.27|529.17|26
1733068220000|2024-12-01 15:50:20|531.41|529.31|531.66|529.56|531.66|529.56|531.41|529.31|9
1733068230000|2024-12-01 15:50:30|531.67|529.57|531.83|529.73|531.83|529.73|531.67|529.57|10
1733068240000|2024-12-01 15:50:40|531.82|529.72|531.64|529.54|531.83|529.73|531.64|529.54|11
1733068250000|2024-12-01 15:50:50|531.63|529.53|531.51|529.41|531.63|529.53|531.49|529.39|10
1733068260000|2024-12-01 15:51:00|531.55|529.45|531.58|529.48|531.59|529.49|531.55|529.45|6
1733068270000|2024-12-01 15:51:10|531.59|529.49|531.49|529.39|531.59|529.49|531.49|529.39|7
1733068280000|2024-12-01 15:51:20|531.48|529.38|531.73|529.63|531.76|529.66|531.48|529.38|17
1733068290000|2024-12-01 15:51:30|531.74|529.64|531.7|529.6|531.8|529.7|531.7|529.6|9
1733068300000|2024-12-01 15:51:40|531.69|529.59|531.57|529.47|531.69|529.59|531.56|529.46|10
1733068310000|2024-12-01 15:51:50|531.52|529.42|531.48|529.38|531.52|529.42|531.47|529.37|5
1733068320000|2024-12-01 15:52:00|531.49|529.39|531.7|529.6|531.71|529.61|531.49|529.39|12
1733068330000|2024-12-01 15:52:10|531.69|529.59|531.53|529.43|531.71|529.61|531.53|529.43|8
1733068340000|2024-12-01 15:52:20|531.52|529.42|531.53|529.43|531.53|529.43|531.52|529.42|2
1733068350000|2024-12-01 15:52:30|531.52|529.42|531.38|529.28|531.52|529.42|531.37|529.27|6
1733068360000|2024-12-01 15:52:40|531.37|529.27|531.35|529.25|531.38|529.28|531.35|529.25|8
1733068370000|2024-12-01 15:52:50|531.21|529.11|531.11|529.01|531.22|529.12|531.11|529.01|9
1733068380000|2024-12-01 15:53:00|531.05|528.95|531.06|528.96|531.06|528.96|531.05|528.95|4
1733068390000|2024-12-01 15:53:10|530.99|528.89|530.65|528.55|530.99|528.89|530.65|528.55|12
1733068400000|2024-12-01 15:53:20|530.64|528.54|530.67|528.57|530.67|528.57|530.64|528.54|6
1733068410000|2024-12-01 15:53:30|530.66|528.56|530.6|528.5|530.66|528.56|530.5|528.4|3
1733068420000|2024-12-01 15:53:40|530.61|528.51|530.57|528.47|530.62|528.52|530.56|528.46|5
1733068430000|2024-12-01 15:53:50|530.62|528.52|530.61|528.51|530.63|528.53|530.6|528.5|8
1733068440000|2024-12-01 15:54:00|530.6|528.5|530.51|528.41|530.69|528.59|530.43|528.33|12
1733068450000|2024-12-01 15:54:10|530.63|528.53|530.66|528.56|530.68|528.58|530.63|528.53|8
1733068460000|2024-12-01 15:54:20|530.58|528.48|530.53|528.43|530.58|528.48|530.52|528.42|11
1733068470000|2024-12-01 15:54:30|530.52|528.42|530.38|528.28|530.52|528.42|530.38|528.28|8
1733068480000|2024-12-01 15:54:40|530.36|528.26|530.19|528.09|530.37|528.27|530.19|528.09|9
1733068490000|2024-12-01 15:54:50|530.2|528.1|530.23|528.13|530.23|528.13|530.2|528.1|4
1733068500000|2024-12-01 15:55:00|530.22|528.12|529.71|527.61|530.24|528.14|529.71|527.61|21
1733068510000|2024-12-01 15:55:10|529.7|527.6|529.55|527.45|529.7|527.6|529.55|527.45|7
1733068520000|2024-12-01 15:55:20|529.52|527.42|529.28|527.18|529.52|527.42|529.27|527.17|15
1733068530000|2024-12-01 15:55:30|529.27|527.17|529.16|527.06|529.27|527.17|529.16|527.06|9
1733068540000|2024-12-01 15:55:40|529.17|527.07|529.02|526.92|529.17|527.07|529|526.9|5
1733068550000|2024-12-01 15:55:50|529|526.9|529.05|526.95|529.09|526.99|529|526.9|3
1733068560000|2024-12-01 15:56:00|529.04|526.94|528.99|526.89|529.04|526.94|528.99|526.89|3
1733068570000|2024-12-01 15:56:10|528.63|526.53|528.9|526.8|528.9|526.8|528.61|526.51|17
1733068580000|2024-12-01 15:56:20|528.91|526.81|529.31|527.21|529.31|527.21|528.91|526.81|19
1733068590000|2024-12-01 15:56:30|529.32|527.22|529.6|527.5|529.6|527.5|529.32|527.22|12
1733068600000|2024-12-01 15:56:40|529.64|527.54|529.68|527.58|529.69|527.59|529.62|527.52|9
1733068610000|2024-12-01 15:56:50|529.7|527.6|529.81|527.71|529.82|527.72|529.69|527.59|8
1733068620000|2024-12-01 15:57:00|529.8|527.7|529.39|527.29|529.8|527.7|529.39|527.29|13
1733068630000|2024-12-01 15:57:10|529.4|527.3|529.48|527.38|529.48|527.38|529.39|527.29|8
1733068640000|2024-12-01 15:57:20|529.47|527.37|529.5|527.4|529.5|527.4|529.47|527.37|7
1733068650000|2024-12-01 15:57:30|529.49|527.39|529.26|527.16|529.49|527.39|529.26|527.16|10
1733068660000|2024-12-01 15:57:40|529.19|527.09|529.01|526.91|529.19|527.09|529.01|526.91|7
1733068670000|2024-12-01 15:57:50|529|526.9|528.98|526.88|529.01|526.91|528.97|526.87|7
1733068680000|2024-12-01 15:58:00|529|526.9|529.21|527.11|529.21|527.11|529|526.9|11
1733068690000|2024-12-01 15:58:10|529.22|527.12|529.22|527.12|529.22|527.12|529.22|527.12|1
1733068700000|2024-12-01 15:58:20|529.23|527.13|529.29|527.19|529.36|527.26|529.23|527.13|13
1733068710000|2024-12-01 15:58:30|529.28|527.18|529.29|527.19|529.29|527.19|529.28|527.18|2
1733068720000|2024-12-01 15:58:40|529.34|527.24|529.4|527.3|529.4|527.3|529.34|527.24|3
1733068730000|2024-12-01 15:58:50|529.41|527.31|529.54|527.44|529.54|527.44|529.4|527.3|10
1733068740000|2024-12-01 15:59:00|529.53|527.43|529.55|527.45|529.55|527.45|529.53|527.43|3
1733068750000|2024-12-01 15:59:10|529.56|527.46|529.67|527.57|529.67|527.57|529.56|527.46|3
1733068760000|2024-12-01 15:59:20|529.68|527.58|529.74|527.64|529.74|527.64|529.68|527.58|5
1733068770000|2024-12-01 15:59:30|529.75|527.65|529.84|527.74|529.85|527.75|529.75|527.65|4
1733068780000|2024-12-01 15:59:40|529.85|527.75|529.9|527.8|529.9|527.8|529.84|527.74|6
1733068790000|2024-12-01 15:59:50|529.96|527.86|529.99|527.89|530|527.9|529.96|527.86|3
1733068800000|2024-12-01 16:00:00|530|527.9|530.17|528.07|530.19|528.09|530|527.9|9
1733068810000|2024-12-01 16:00:10|530.1|528|530.11|528.01|530.11|528.01|530.1|528|2
1733068820000|2024-12-01 16:00:20|530.12|528.02|529.55|527.45|530.24|528.14|529.55|527.45|5
1733068830000|2024-12-01 16:00:30|529.91|527.81|529.49|527.39|529.91|527.81|529.49|527.39|21
1733068850000|2024-12-01 16:00:50|529.5|527.4|529.36|527.26|529.52|527.42|529.35|527.25|9
1733068860000|2024-12-01 16:01:00|529.35|527.25|529.17|527.07|529.35|527.25|529.15|527.05|17
1733068870000|2024-12-01 16:01:10|529.18|527.08|529.29|527.19|529.3|527.2|529.18|527.08|6
1733068880000|2024-12-01 16:01:20|529.3|527.2|529.63|527.53|529.63|527.53|529.29|527.19|15
1733068890000|2024-12-01 16:01:30|529.72|527.62|529.65|527.55|529.77|527.67|529.64|527.54|17
1733068900000|2024-12-01 16:01:40|529.64|527.54|529.46|527.36|529.65|527.55|529.44|527.34|6
1733068910000|2024-12-01 16:01:50|529.47|527.37|529.48|527.38|529.48|527.38|529.47|527.37|2
1733068930000|2024-12-01 16:02:10|529.54|527.44|529.57|527.47|529.72|527.62|529.54|527.44|14
1733068940000|2024-12-01 16:02:20|529.48|527.38|529.23|527.13|529.48|527.38|529.23|527.13|15
1733068950000|2024-12-01 16:02:30|529.22|527.12|528.84|526.74|529.22|527.12|528.84|526.74|18
1733068960000|2024-12-01 16:02:40|528.83|526.73|528.83|526.73|528.86|526.76|528.83|526.73|5
1733068970000|2024-12-01 16:02:50|528.84|526.74|528.74|526.64|528.84|526.74|528.65|526.55|14
1733068980000|2024-12-01 16:03:00|528.75|526.65|528.75|526.65|528.77|526.67|528.74|526.64|14
1733068990000|2024-12-01 16:03:10|528.68|526.58|528.74|526.64|528.74|526.64|528.68|526.58|3
1733069000000|2024-12-01 16:03:20|528.73|526.63|528.17|526.07|528.73|526.63|528.17|526.07|8
1733069010000|2024-12-01 16:03:30|528.16|526.06|528.25|526.15|528.25|526.15|528.16|526.06|10
1733069020000|2024-12-01 16:03:40|528.31|526.21|528.55|526.45|528.55|526.45|528.31|526.21|12
1733069030000|2024-12-01 16:03:50|528.54|526.44|528.46|526.36|528.54|526.44|528.46|526.36|5
1733069040000|2024-12-01 16:04:00|528.45|526.35|528.61|526.51|528.62|526.52|528.45|526.35|12
1733069050000|2024-12-01 16:04:10|528.62|526.52|528.32|526.22|528.66|526.56|528.26|526.16|12
1733069060000|2024-12-01 16:04:20|528.33|526.23|528.37|526.27|528.37|526.27|528.33|526.23|7
1733069070000|2024-12-01 16:04:30|528.32|526.22|528.08|525.98|528.32|526.22|528.07|525.97|20
1733069080000|2024-12-01 16:04:40|528.09|525.99|528.06|525.96|528.09|525.99|528.06|525.96|8
1733069090000|2024-12-01 16:04:50|528.07|525.97|528.19|526.09|528.19|526.09|528.07|525.97|6
1733069100000|2024-12-01 16:05:00|528.2|526.1|528.57|526.47|528.57|526.47|528.2|526.1|18
1733069110000|2024-12-01 16:05:10|528.56|526.46|528.76|526.66|528.76|526.66|528.56|526.46|10
1733069120000|2024-12-01 16:05:20|528.74|526.64|528.92|526.82|528.93|526.83|528.74|526.64|12
1733069130000|2024-12-01 16:05:30|528.93|526.83|528.94|526.84|528.94|526.84|528.93|526.83|2
1733069140000|2024-12-01 16:05:40|529.04|526.94|528.75|526.65|529.04|526.94|528.75|526.65|14
1733069150000|2024-12-01 16:05:50|528.76|526.66|528.67|526.57|528.76|526.66|528.62|526.52|12
1733069160000|2024-12-01 16:06:00|528.66|526.56|528.64|526.54|528.66|526.56|528.63|526.53|5
1733069170000|2024-12-01 16:06:10|528.63|526.53|528.29|526.19|528.63|526.53|528.29|526.19|12
1733069180000|2024-12-01 16:06:20|528.28|526.18|528.06|525.96|528.28|526.18|528.06|525.96|13
1733069190000|2024-12-01 16:06:30|528.05|525.95|528.54|526.44|528.54|526.44|528.05|525.95|18
1733069200000|2024-12-01 16:06:40|528.55|526.45|528.93|526.83|528.94|526.84|528.55|526.45|22
1733069210000|2024-12-01 16:06:50|528.94|526.84|528.93|526.83|528.95|526.85|528.93|526.83|4
1733069220000|2024-12-01 16:07:00|528.95|526.85|529.11|527.01|529.11|527.01|528.93|526.83|5
1733069230000|2024-12-01 16:07:10|529.1|527|529.32|527.22|529.32|527.22|529.1|527|9
1733069240000|2024-12-01 16:07:20|529.39|527.29|529.87|527.77|529.87|527.77|529.39|527.29|14
1733069250000|2024-12-01 16:07:30|529.88|527.78|530.07|527.97|530.07|527.97|529.88|527.78|14
1733069260000|2024-12-01 16:07:40|530.08|527.98|530.19|528.09|530.19|528.09|530.08|527.98|8
1733069270000|2024-12-01 16:07:50|530.2|528.1|530.29|528.19|530.3|528.2|530.2|528.1|6
1733069280000|2024-12-01 16:08:00|530.41|528.31|530.57|528.47|530.58|528.48|530.41|528.31|9
1733069290000|2024-12-01 16:08:10|530.56|528.46|530.36|528.26|530.56|528.46|530.36|528.26|13
1733069300000|2024-12-01 16:08:20|530.37|528.27|530.35|528.25|530.38|528.28|530.34|528.24|8
1733069310000|2024-12-01 16:08:30|530.36|528.26|530.37|528.27|530.48|528.38|530.36|528.26|8
1733069320000|2024-12-01 16:08:40|530.36|528.26|530.37|528.27|530.37|528.27|530.35|528.25|4
1733069330000|2024-12-01 16:08:50|530.36|528.26|530.47|528.37|530.47|528.37|530.36|528.26|15
1733069340000|2024-12-01 16:09:00|530.46|528.36|530.18|528.08|530.46|528.36|530.18|528.08|11
1733069350000|2024-12-01 16:09:10|530.14|528.04|529.58|527.48|530.14|528.04|529.56|527.46|20
1733069360000|2024-12-01 16:09:20|529.57|527.47|529.58|527.48|529.58|527.48|529.57|527.47|2
1733069370000|2024-12-01 16:09:30|529.59|527.49|529.33|527.23|529.6|527.5|529.33|527.23|8
1733069380000|2024-12-01 16:09:40|529.38|527.28|528.87|526.77|529.38|527.28|528.87|526.77|16
1733069390000|2024-12-01 16:09:50|528.85|526.75|528.75|526.65|528.85|526.75|528.74|526.64|7
1733069400000|2024-12-01 16:10:00|528.73|526.63|528.8|526.7|528.8|526.7|528.72|526.62|6
1733069410000|2024-12-01 16:10:10|528.81|526.71|528.92|526.82|528.92|526.82|528.8|526.7|4
1733069420000|2024-12-01 16:10:20|528.93|526.83|529.05|526.95|529.06|526.96|528.93|526.83|14
1733069430000|2024-12-01 16:10:30|529.2|527.1|529.4|527.3|529.4|527.3|529.2|527.1|15
1733069440000|2024-12-01 16:10:40|529.41|527.31|529.63|527.53|529.64|527.54|529.41|527.31|10
1733069450000|2024-12-01 16:10:50|529.64|527.54|529.71|527.61|529.71|527.61|529.64|527.54|3
1733069460000|2024-12-01 16:11:00|529.7|527.6|529.9|527.8|529.9|527.8|529.7|527.6|4
1733069470000|2024-12-01 16:11:10|529.91|527.81|529.9|527.8|529.96|527.86|529.9|527.8|10
1733069480000|2024-12-01 16:11:20|529.75|527.65|529.64|527.54|529.75|527.65|529.59|527.49|11
1733069490000|2024-12-01 16:11:30|529.63|527.53|529.64|527.54|529.65|527.55|529.63|527.53|6
1733069500000|2024-12-01 16:11:40|529.63|527.53|529.94|527.84|529.95|527.85|529.63|527.53|12
1733069510000|2024-12-01 16:11:50|529.93|527.83|529.76|527.66|529.93|527.83|529.76|527.66|10
1733069520000|2024-12-01 16:12:00|529.75|527.65|529.49|527.39|529.75|527.65|529.49|527.39|13
1733069530000|2024-12-01 16:12:10|529.48|527.38|529.39|527.29|529.48|527.38|529.37|527.27|8
1733069540000|2024-12-01 16:12:20|529.4|527.3|529.39|527.29|529.41|527.31|529.38|527.28|7
1733069550000|2024-12-01 16:12:30|529.29|527.19|529.19|527.09|529.29|527.19|529.19|527.09|6
1733069560000|2024-12-01 16:12:40|529.13|527.03|529.1|527|529.13|527.03|529.1|527|4
1733069570000|2024-12-01 16:12:50|529.11|527.01|529.1|527|529.11|527.01|529.1|527|2
1733069580000|2024-12-01 16:13:00|529.11|527.01|528.97|526.87|529.11|527.01|528.95|526.85|10
1733069590000|2024-12-01 16:13:10|528.98|526.88|528.92|526.82|528.98|526.88|528.92|526.82|5
1733069600000|2024-12-01 16:13:20|528.91|526.81|528.93|526.83|529.05|526.95|528.91|526.81|12
1733069610000|2024-12-01 16:13:30|528.9|526.8|528.68|526.58|528.9|526.8|528.66|526.56|8
1733069620000|2024-12-01 16:13:40|528.67|526.57|528.67|526.57|528.67|526.57|528.67|526.57|1
1733069630000|2024-12-01 16:13:50|528.68|526.58|528.69|526.59|528.69|526.59|528.68|526.58|2
1733069640000|2024-12-01 16:14:00|528.75|526.65|528.77|526.67|528.81|526.71|528.74|526.64|7
1733069650000|2024-12-01 16:14:10|528.76|526.66|528.9|526.8|528.9|526.8|528.76|526.66|9
1733069660000|2024-12-01 16:14:20|528.91|526.81|528.94|526.84|528.94|526.84|528.91|526.81|6
1733069670000|2024-12-01 16:14:30|528.95|526.85|528.86|526.76|528.95|526.85|528.83|526.73|9
1733069680000|2024-12-01 16:14:40|528.87|526.77|528.81|526.71|528.87|526.77|528.81|526.71|3
1733069690000|2024-12-01 16:14:50|528.71|526.61|528.67|526.57|528.71|526.61|528.6|526.5|8
1733069700000|2024-12-01 16:15:00|528.68|526.58|528.69|526.59|528.72|526.62|528.68|526.58|9
1733069710000|2024-12-01 16:15:10|528.63|526.53|528.57|526.47|528.63|526.53|528.51|526.41|10
1733069720000|2024-12-01 16:15:20|528.58|526.48|528.6|526.5|528.62|526.52|528.58|526.48|6
1733069730000|2024-12-01 16:15:30|528.61|526.51|528.61|526.51|528.62|526.52|528.6|526.5|4
1733069740000|2024-12-01 16:15:40|528.62|526.52|528.42|526.32|528.63|526.53|528.42|526.32|6
1733069750000|2024-12-01 16:15:50|528.41|526.31|528.21|526.11|528.42|526.32|528.21|526.11|18
1733069760000|2024-12-01 16:16:00|528.2|526.1|527.77|525.67|528.2|526.1|527.77|525.67|19
1733069770000|2024-12-01 16:16:10|527.75|525.65|527.36|525.26|527.75|525.65|527.36|525.26|23
1733069780000|2024-12-01 16:16:20|527.35|525.25|528.28|526.18|528.38|526.28|527.33|525.23|20
1733069790000|2024-12-01 16:16:30|528.17|526.07|528.04|525.94|528.17|526.07|528.04|525.94|13
1733069800000|2024-12-01 16:16:40|528.05|525.95|528.48|526.38|528.48|526.38|528.05|525.95|18
1733069810000|2024-12-01 16:16:50|528.49|526.39|528.78|526.68|528.78|526.68|528.49|526.39|11
1733069820000|2024-12-01 16:17:00|528.79|526.69|529.02|526.92|529.03|526.93|528.79|526.69|16
1733069830000|2024-12-01 16:17:10|529.01|526.91|529.19|527.09|529.21|527.11|529.01|526.91|5
1733069840000|2024-12-01 16:17:20|529.21|527.11|529.29|527.19|529.29|527.19|529.21|527.11|6
1733069850000|2024-12-01 16:17:30|529.28|527.18|529.23|527.13|529.29|527.19|529.23|527.13|4
1733069860000|2024-12-01 16:17:40|529.22|527.12|529.3|527.2|529.3|527.2|529.21|527.11|7
1733069870000|2024-12-01 16:17:50|529.46|527.36|529.46|527.36|529.46|527.36|529.45|527.35|5
1733069880000|2024-12-01 16:18:00|529.45|527.35|529.3|527.2|529.45|527.35|529.3|527.2|5
1733069890000|2024-12-01 16:18:10|529.29|527.19|528.53|526.43|529.29|527.19|528.47|526.37|22
1733069900000|2024-12-01 16:18:20|528.52|526.42|528.34|526.24|528.52|526.42|528.34|526.24|11
1733069910000|2024-12-01 16:18:30|528.33|526.23|528.12|526.02|528.33|526.23|528.12|526.02|9
1733069920000|2024-12-01 16:18:40|528.11|526.01|528.11|526.01|528.11|526.01|528.11|526.01|1
1733069930000|2024-12-01 16:18:50|528.12|526.02|528.4|526.3|528.4|526.3|528.12|526.02|10
1733069940000|2024-12-01 16:19:00|528.41|526.31|528.32|526.22|528.42|526.32|528.31|526.21|5
1733069950000|2024-12-01 16:19:10|528.33|526.23|528.33|526.23|528.33|526.23|528.33|526.23|1
1733069960000|2024-12-01 16:19:20|528.34|526.24|528.57|526.47|528.57|526.47|528.34|526.24|10
1733069970000|2024-12-01 16:19:30|528.58|526.48|528.56|526.46|528.58|526.48|528.55|526.45|6
1733069980000|2024-12-01 16:19:40|528.55|526.45|528.55|526.45|528.55|526.45|528.55|526.45|1
1733069990000|2024-12-01 16:19:50|528.56|526.46|528.52|526.42|528.61|526.51|528.52|526.42|7
1733070000000|2024-12-01 16:20:00|528.53|526.43|528.73|526.63|528.73|526.63|528.53|526.43|8
1733070010000|2024-12-01 16:20:10|528.74|526.64|528.91|526.81|528.92|526.82|528.74|526.64|6
1733070020000|2024-12-01 16:20:20|528.9|526.8|528.66|526.56|528.9|526.8|528.66|526.56|6
1733070030000|2024-12-01 16:20:30|528.67|526.57|528.69|526.59|528.69|526.59|528.67|526.57|6
1733070040000|2024-12-01 16:20:40|528.68|526.58|528.7|526.6|528.7|526.6|528.68|526.58|3
1733070050000|2024-12-01 16:20:50|528.71|526.61|528.85|526.75|528.86|526.76|528.71|526.61|7
1733070060000|2024-12-01 16:21:00|528.86|526.76|528.96|526.86|528.96|526.86|528.86|526.76|2
1733070070000|2024-12-01 16:21:10|528.82|526.72|528.89|526.79|528.89|526.79|528.82|526.72|4
1733070080000|2024-12-01 16:21:20|528.87|526.77|528.95|526.85|528.95|526.85|528.87|526.77|8
1733070090000|2024-12-01 16:21:30|528.99|526.89|529.15|527.05|529.15|527.05|528.99|526.89|7
1733070100000|2024-12-01 16:21:40|529.16|527.06|529.15|527.05|529.16|527.06|529.15|527.05|2
1733070110000|2024-12-01 16:21:50|529.14|527.04|529.09|526.99|529.14|527.04|529.08|526.98|3
1733070120000|2024-12-01 16:22:00|529.16|527.06|529.28|527.18|529.28|527.18|529.16|527.06|4
1733070130000|2024-12-01 16:22:10|529.29|527.19|529.07|526.97|529.3|527.2|529.05|526.95|8
1733070140000|2024-12-01 16:22:20|529.08|526.98|529.3|527.2|529.3|527.2|529.08|526.98|11
1733070150000|2024-12-01 16:22:30|529.31|527.21|529.31|527.21|529.31|527.21|529.31|527.21|1
1733070160000|2024-12-01 16:22:40|529.32|527.22|529.32|527.22|529.33|527.23|529.32|527.22|3
1733070170000|2024-12-01 16:22:50|529.31|527.21|529.34|527.24|529.35|527.25|529.31|527.21|5
1733070180000|2024-12-01 16:23:00|529.55|527.45|529.66|527.56|529.67|527.57|529.55|527.45|6
1733070190000|2024-12-01 16:23:10|529.65|527.55|529.56|527.46|529.65|527.55|529.52|527.42|8
1733070200000|2024-12-01 16:23:20|529.57|527.47|529.53|527.43|529.58|527.48|529.53|527.43|5
1733070210000|2024-12-01 16:23:30|529.52|527.42|529.42|527.32|529.53|527.43|529.42|527.32|6
1733070220000|2024-12-01 16:23:40|529.41|527.31|529.37|527.27|529.41|527.31|529.37|527.27|5
1733070230000|2024-12-01 16:23:50|529.36|527.26|529.34|527.24|529.36|527.26|529.34|527.24|5
1733070240000|2024-12-01 16:24:00|529.24|527.14|529.27|527.17|529.27|527.17|529.24|527.14|4
1733070250000|2024-12-01 16:24:10|529.22|527.12|528.97|526.87|529.22|527.12|528.97|526.87|5
1733070260000|2024-12-01 16:24:20|528.98|526.88|529.01|526.91|529.01|526.91|528.98|526.88|4
1733070270000|2024-12-01 16:24:30|529.02|526.92|529.06|526.96|529.06|526.96|529.02|526.92|5
1733070280000|2024-12-01 16:24:40|529.07|526.97|529.23|527.13|529.24|527.14|529.07|526.97|9
1733070290000|2024-12-01 16:24:50|529.22|527.12|529.16|527.06|529.22|527.12|529.16|527.06|8
1733070300000|2024-12-01 16:25:00|529.15|527.05|529.03|526.93|529.15|527.05|529.03|526.93|4
1733070310000|2024-12-01 16:25:10|528.85|526.75|528.72|526.62|528.85|526.75|528.72|526.62|16
1733070320000|2024-12-01 16:25:20|528.71|526.61|528.71|526.61|528.72|526.62|528.71|526.61|9
1733070330000|2024-12-01 16:25:30|528.72|526.62|528.63|526.53|528.72|526.62|528.63|526.53|5
1733070340000|2024-12-01 16:25:40|528.64|526.54|528.58|526.48|528.65|526.55|528.57|526.47|4
1733070350000|2024-12-01 16:25:50|528.59|526.49|528.35|526.25|528.59|526.49|528.34|526.24|10
1733070360000|2024-12-01 16:26:00|528.34|526.24|528.27|526.17|528.34|526.24|528.26|526.16|6
1733070370000|2024-12-01 16:26:10|528.28|526.18|528.32|526.22|528.32|526.22|528.28|526.18|5
1733070380000|2024-12-01 16:26:20|528.38|526.28|528.43|526.33|528.43|526.33|528.38|526.28|6
1733070390000|2024-12-01 16:26:30|528.44|526.34|528.54|526.44|528.54|526.44|528.43|526.33|10
1733070400000|2024-12-01 16:26:40|528.61|526.51|528.64|526.54|528.64|526.54|528.61|526.51|4
1733070410000|2024-12-01 16:26:50|528.65|526.55|528.48|526.38|528.69|526.59|528.42|526.32|7
1733070420000|2024-12-01 16:27:00|528.49|526.39|528.53|526.43|528.53|526.43|528.49|526.39|9
1733070430000|2024-12-01 16:27:10|528.54|526.44|528.51|526.41|528.55|526.45|528.51|526.41|3
1733070440000|2024-12-01 16:27:20|528.5|526.4|528.54|526.44|528.54|526.44|528.49|526.39|10
1733070450000|2024-12-01 16:27:30|528.48|526.38|528.44|526.34|528.49|526.39|528.43|526.33|9
1733070460000|2024-12-01 16:27:40|528.34|526.24|528.35|526.25|528.47|526.37|528.34|526.24|8
1733070470000|2024-12-01 16:27:50|528.36|526.26|528.36|526.26|528.36|526.26|528.35|526.25|3
1733070480000|2024-12-01 16:28:00|528.37|526.27|528.36|526.26|528.37|526.27|528.36|526.26|4
1733070490000|2024-12-01 16:28:10|528.35|526.25|528.44|526.34|528.44|526.34|528.35|526.25|5
1733070500000|2024-12-01 16:28:20|528.45|526.35|528.38|526.28|528.46|526.36|528.37|526.27|7
1733070510000|2024-12-01 16:28:30|528.39|526.29|528.4|526.3|528.4|526.3|528.38|526.28|6
1733070520000|2024-12-01 16:28:40|528.55|526.45|528.57|526.47|528.57|526.47|528.55|526.45|3
1733070530000|2024-12-01 16:28:50|528.56|526.46|528.59|526.49|528.59|526.49|528.56|526.46|6
1733070540000|2024-12-01 16:29:00|528.6|526.5|528.52|526.42|528.62|526.52|528.51|526.41|11
1733070550000|2024-12-01 16:29:10|528.51|526.41|528.49|526.39|528.51|526.41|528.47|526.37|6
1733070560000|2024-12-01 16:29:20|528.5|526.4|528.52|526.42|528.52|526.42|528.5|526.4|3
1733070570000|2024-12-01 16:29:30|528.53|526.43|528.5|526.4|528.55|526.45|528.5|526.4|6
1733070580000|2024-12-01 16:29:40|528.51|526.41|528.45|526.35|528.51|526.41|528.44|526.34|3
1733070590000|2024-12-01 16:29:50|528.46|526.36|528.51|526.41|528.51|526.41|528.46|526.36|6
1733070600000|2024-12-01 16:30:00|528.47|526.37|528.51|526.41|528.51|526.41|528.43|526.33|5
1733070610000|2024-12-01 16:30:10|528.52|526.42|528.77|526.67|528.77|526.67|528.52|526.42|11
1733070620000|2024-12-01 16:30:20|528.78|526.68|528.94|526.84|528.95|526.85|528.78|526.68|9
1733070630000|2024-12-01 16:30:30|528.95|526.85|528.86|526.76|528.97|526.87|528.79|526.69|11
1733070640000|2024-12-01 16:30:40|528.87|526.77|528.92|526.82|528.92|526.82|528.87|526.77|6
1733070650000|2024-12-01 16:30:50|529.09|526.99|529.21|527.11|529.21|527.11|528.98|526.88|16
1733070660000|2024-12-01 16:31:00|529.35|527.25|529.66|527.56|529.66|527.56|529.35|527.25|20
1733070670000|2024-12-01 16:31:10|529.67|527.57|529.78|527.68|529.78|527.68|529.67|527.57|8
1733070680000|2024-12-01 16:31:20|529.93|527.83|529.8|527.7|529.93|527.83|529.79|527.69|4
1733070690000|2024-12-01 16:31:30|529.79|527.69|529.81|527.71|529.81|527.71|529.79|527.69|3
1733070700000|2024-12-01 16:31:40|529.82|527.72|529.74|527.64|529.83|527.73|529.74|527.64|6
1733070710000|2024-12-01 16:31:50|529.67|527.57|529.26|527.16|529.68|527.58|529.26|527.16|17
1733070720000|2024-12-01 16:32:00|529.21|527.11|528.77|526.67|529.21|527.11|528.77|526.67|23
1733070730000|2024-12-01 16:32:10|528.75|526.65|528.65|526.55|528.75|526.65|528.62|526.52|13
1733070740000|2024-12-01 16:32:20|528.66|526.56|528.76|526.66|528.76|526.66|528.66|526.56|9
1733070750000|2024-12-01 16:32:30|528.77|526.67|529.12|527.02|529.12|527.02|528.77|526.67|11
1733070760000|2024-12-01 16:32:40|529.13|527.03|529.14|527.04|529.14|527.04|529.13|527.03|4
1733070770000|2024-12-01 16:32:50|529.15|527.05|529.16|527.06|529.16|527.06|529.15|527.05|4
1733070780000|2024-12-01 16:33:00|529.17|527.07|529.22|527.12|529.22|527.12|529.17|527.07|6
1733070790000|2024-12-01 16:33:10|529.17|527.07|529.04|526.94|529.17|527.07|529.02|526.92|6
1733070800000|2024-12-01 16:33:20|529.03|526.93|529.02|526.92|529.04|526.94|529.01|526.91|8
1733070810000|2024-12-01 16:33:30|529.03|526.93|528.99|526.89|529.04|526.94|528.98|526.88|5
1733070820000|2024-12-01 16:33:40|528.97|526.87|528.87|526.77|528.99|526.89|528.87|526.77|4
1733070830000|2024-12-01 16:33:50|528.86|526.76|528.87|526.77|528.87|526.77|528.86|526.76|2
1733070840000|2024-12-01 16:34:00|528.88|526.78|528.89|526.79|528.89|526.79|528.88|526.78|2
1733070850000|2024-12-01 16:34:10|528.9|526.8|528.72|526.62|528.9|526.8|528.7|526.6|8
1733070860000|2024-12-01 16:34:20|528.73|526.63|528.8|526.7|528.8|526.7|528.72|526.62|10
1733070870000|2024-12-01 16:34:30|528.86|526.76|528.87|526.77|528.88|526.78|528.86|526.76|4
1733070880000|2024-12-01 16:34:40|528.88|526.78|529.04|526.94|529.04|526.94|528.88|526.78|6
1733070890000|2024-12-01 16:34:50|529.05|526.95|529.06|526.96|529.06|526.96|529.05|526.95|4
1733070900000|2024-12-01 16:35:00|529.07|526.97|529.09|526.99|529.09|526.99|529.07|526.97|5
1733070910000|2024-12-01 16:35:10|529.1|527|529|526.9|529.1|527|528.99|526.89|4
1733070920000|2024-12-01 16:35:20|529.01|526.91|528.92|526.82|529.01|526.91|528.92|526.82|7
1733070930000|2024-12-01 16:35:30|528.91|526.81|528.78|526.68|528.91|526.81|528.77|526.67|10
1733070940000|2024-12-01 16:35:40|528.9|526.8|528.84|526.74|528.9|526.8|528.84|526.74|6
1733070950000|2024-12-01 16:35:50|528.83|526.73|528.7|526.6|528.83|526.73|528.7|526.6|10
1733070960000|2024-12-01 16:36:00|528.67|526.57|528.67|526.57|528.68|526.58|528.66|526.56|7
1733070970000|2024-12-01 16:36:10|528.68|526.58|528.91|526.81|528.91|526.81|528.68|526.58|10
1733070980000|2024-12-01 16:36:20|528.92|526.82|529.03|526.93|529.03|526.93|528.92|526.82|7
1733070990000|2024-12-01 16:36:30|529.1|527|529.33|527.23|529.34|527.24|529.1|527|14
1733071000000|2024-12-01 16:36:40|529.34|527.24|529.44|527.34|529.46|527.36|529.33|527.23|7
1733071010000|2024-12-01 16:36:50|529.51|527.41|529.86|527.76|529.86|527.76|529.51|527.41|13
1733071020000|2024-12-01 16:37:00|529.87|527.77|530|527.9|530|527.9|529.87|527.77|5
1733071030000|2024-12-01 16:37:10|529.99|527.89|529.87|527.77|529.99|527.89|529.87|527.77|6
1733071040000|2024-12-01 16:37:20|529.88|527.78|529.9|527.8|529.91|527.81|529.87|527.77|7
1733071050000|2024-12-01 16:37:30|529.89|527.79|529.79|527.69|529.89|527.79|529.79|527.69|7
1733071060000|2024-12-01 16:37:40|529.85|527.75|529.97|527.87|529.97|527.87|529.84|527.74|4
1733071070000|2024-12-01 16:37:50|530.01|527.91|530.02|527.92|530.02|527.92|530.01|527.91|2
1733071080000|2024-12-01 16:38:00|530.07|527.97|530.06|527.96|530.11|528.01|530.06|527.96|3
1733071100000|2024-12-01 16:38:20|530.05|527.95|530.1|528|530.1|528|530.05|527.95|6
1733071110000|2024-12-01 16:38:30|530.11|528.01|530.4|528.3|530.4|528.3|530.11|528.01|10
1733071120000|2024-12-01 16:38:40|530.45|528.35|530.69|528.59|530.74|528.64|530.45|528.35|9
1733071130000|2024-12-01 16:38:50|530.7|528.6|531.13|529.03|531.13|529.03|530.7|528.6|19
1733071140000|2024-12-01 16:39:00|531.11|529.01|531.12|529.02|531.12|529.02|531.11|529.01|2
1733071170000|2024-12-01 16:39:30|531.17|529.07|531.25|529.15|531.25|529.15|531.17|529.07|2
1733071180000|2024-12-01 16:39:40|531.26|529.16|531.46|529.36|531.46|529.36|531.26|529.16|7
1733071190000|2024-12-01 16:39:50|531.49|529.39|531.95|529.85|532.01|529.91|531.49|529.39|26
1733071200000|2024-12-01 16:40:00|531.96|529.86|531.93|529.83|531.96|529.86|531.92|529.82|7
1733071210000|2024-12-01 16:40:10|531.92|529.82|531.78|529.68|531.92|529.82|531.78|529.68|4
1733071220000|2024-12-01 16:40:20|531.84|529.74|532.35|530.25|532.35|530.25|531.84|529.74|16
1733071230000|2024-12-01 16:40:30|532.36|530.26|532.27|530.17|532.45|530.35|532.27|530.17|13
1733071240000|2024-12-01 16:40:40|532.26|530.16|532|529.9|532.26|530.16|531.84|529.74|22
1733071250000|2024-12-01 16:40:50|532.01|529.91|532.08|529.98|532.08|529.98|532.01|529.91|8
1733071260000|2024-12-01 16:41:00|532.09|529.99|532.13|530.03|532.13|530.03|532.09|529.99|5
1733071270000|2024-12-01 16:41:10|532.2|530.1|532.2|530.1|532.2|530.1|532.19|530.09|3
1733071280000|2024-12-01 16:41:20|532.15|530.05|532.06|529.96|532.16|530.06|532.06|529.96|6
1733071290000|2024-12-01 16:41:30|532.12|530.02|532.29|530.19|532.29|530.19|532.11|530.01|4
1733071300000|2024-12-01 16:41:40|532.3|530.2|533.08|530.98|533.08|530.98|532.3|530.2|24
1733071310000|2024-12-01 16:41:50|533.09|530.99|533.09|530.99|533.15|531.05|533.08|530.98|15
1733071320000|2024-12-01 16:42:00|533.08|530.98|533.08|530.98|533.09|530.99|533.07|530.97|8
1733071330000|2024-12-01 16:42:10|533.07|530.97|532.85|530.75|533.07|530.97|532.84|530.74|5
1733071340000|2024-12-01 16:42:20|532.84|530.74|532.64|530.54|532.84|530.74|532.64|530.54|12
1733071350000|2024-12-01 16:42:30|532.63|530.53|532.53|530.43|532.64|530.54|532.53|530.43|12
1733071360000|2024-12-01 16:42:40|532.54|530.44|532.82|530.72|532.83|530.73|532.54|530.44|12
1733071370000|2024-12-01 16:42:50|532.91|530.81|532.94|530.84|532.94|530.84|532.91|530.81|4
1733071380000|2024-12-01 16:43:00|532.95|530.85|532.75|530.65|532.95|530.85|532.75|530.65|8
1733071390000|2024-12-01 16:43:10|532.74|530.64|532.63|530.53|532.74|530.64|532.62|530.52|10
1733071400000|2024-12-01 16:43:20|532.62|530.52|532.69|530.59|532.69|530.59|532.62|530.52|7
1733071410000|2024-12-01 16:43:30|532.7|530.6|532.69|530.59|532.71|530.61|532.69|530.59|4
1733071420000|2024-12-01 16:43:40|532.68|530.58|532.37|530.27|532.7|530.6|532.37|530.27|18
1733071430000|2024-12-01 16:43:50|532.38|530.28|532.55|530.45|532.55|530.45|532.38|530.28|15
1733071440000|2024-12-01 16:44:00|532.56|530.46|532.56|530.46|532.56|530.46|532.56|530.46|1
1733071450000|2024-12-01 16:44:10|532.57|530.47|532.46|530.36|532.57|530.47|532.45|530.35|3
1733071460000|2024-12-01 16:44:20|532.47|530.37|532.49|530.39|532.52|530.42|532.46|530.36|7
1733071470000|2024-12-01 16:44:30|532.48|530.38|532.51|530.41|532.52|530.42|532.46|530.36|5
1733071480000|2024-12-01 16:44:40|532.53|530.43|532.74|530.64|532.74|530.64|532.53|530.43|6
1733071490000|2024-12-01 16:44:50|532.64|530.54|532.63|530.53|532.74|530.64|532.63|530.53|12
1733071500000|2024-12-01 16:45:00|532.62|530.52|532.65|530.55|532.65|530.55|532.52|530.42|10
1733071510000|2024-12-01 16:45:10|532.66|530.56|532.59|530.49|532.66|530.56|532.59|530.49|8
1733071520000|2024-12-01 16:45:20|532.71|530.61|532.77|530.67|532.77|530.67|532.71|530.61|5
1733071530000|2024-12-01 16:45:30|532.76|530.66|532.62|530.52|532.76|530.66|532.61|530.51|9
1733071540000|2024-12-01 16:45:40|532.63|530.53|532.58|530.48|532.65|530.55|532.57|530.47|7
1733071550000|2024-12-01 16:45:50|532.57|530.47|531.91|529.81|532.57|530.47|531.91|529.81|20
1733071560000|2024-12-01 16:46:00|531.9|529.8|531.87|529.77|531.9|529.8|531.83|529.73|12
1733071570000|2024-12-01 16:46:10|531.96|529.86|532.03|529.93|532.1|530|531.96|529.86|12
1733071580000|2024-12-01 16:46:20|532.02|529.92|531.89|529.79|532.02|529.92|531.89|529.79|12
1733071590000|2024-12-01 16:46:30|531.9|529.8|531.95|529.85|531.95|529.85|531.89|529.79|6
1733071600000|2024-12-01 16:46:40|531.96|529.86|531.87|529.77|532.06|529.96|531.87|529.77|8
1733071610000|2024-12-01 16:46:50|531.86|529.76|531.84|529.74|531.87|529.77|531.84|529.74|5
1733071620000|2024-12-01 16:47:00|531.71|529.61|531.71|529.61|531.77|529.67|531.71|529.61|3
1733071630000|2024-12-01 16:47:10|531.7|529.6|531.56|529.46|531.7|529.6|531.54|529.44|8
1733071640000|2024-12-01 16:47:20|531.57|529.47|531.64|529.54|531.65|529.55|531.56|529.46|7
1733071650000|2024-12-01 16:47:30|531.65|529.55|531.68|529.58|531.71|529.61|531.59|529.49|7
1733071660000|2024-12-01 16:47:40|531.69|529.59|531.87|529.77|531.87|529.77|531.69|529.59|3
1733071670000|2024-12-01 16:47:50|531.88|529.78|531.88|529.78|531.88|529.78|531.88|529.78|1
1733071680000|2024-12-01 16:48:00|531.87|529.77|531.83|529.73|531.87|529.77|531.82|529.72|5
1733071690000|2024-12-01 16:48:10|531.82|529.72|531.73|529.63|531.82|529.72|531.72|529.62|3
1733071700000|2024-12-01 16:48:20|531.72|529.62|531.8|529.7|531.83|529.73|531.7|529.6|10
1733071710000|2024-12-01 16:48:30|531.81|529.71|531.8|529.7|531.81|529.71|531.8|529.7|2
1733071720000|2024-12-01 16:48:40|531.79|529.69|531.53|529.43|531.8|529.7|531.49|529.39|9
1733071730000|2024-12-01 16:48:50|531.52|529.42|531.52|529.42|531.52|529.42|531.52|529.42|1
1733071740000|2024-12-01 16:49:00|531.6|529.5|531.31|529.21|531.6|529.5|531.31|529.21|12
1733071750000|2024-12-01 16:49:10|531.3|529.2|531.3|529.2|531.31|529.21|531.28|529.18|7
1733071760000|2024-12-01 16:49:20|531.47|529.37|532.27|530.17|532.27|530.17|531.47|529.37|23
1733071770000|2024-12-01 16:49:30|532.28|530.18|532.28|530.18|532.29|530.19|532.28|530.18|5
1733071780000|2024-12-01 16:49:40|532.27|530.17|532.32|530.22|532.33|530.23|532.25|530.15|6
1733071790000|2024-12-01 16:49:50|532.33|530.23|532.31|530.21|532.33|530.23|532.31|530.21|5
1733071800000|2024-12-01 16:50:00|532.27|530.17|532.01|529.91|532.27|530.17|532.01|529.91|13
1733071810000|2024-12-01 16:50:10|532|529.9|532.06|529.96|532.07|529.97|532|529.9|4
1733071820000|2024-12-01 16:50:20|532.05|529.95|532.22|530.12|532.22|530.12|532.05|529.95|5
1733071830000|2024-12-01 16:50:30|532.21|530.11|532.32|530.22|532.32|530.22|532.21|530.11|5
1733071840000|2024-12-01 16:50:40|532.38|530.28|532.59|530.49|532.59|530.49|532.37|530.27|9
1733071850000|2024-12-01 16:50:50|532.58|530.48|532.53|530.43|532.58|530.48|532.5|530.4|9
1733071860000|2024-12-01 16:51:00|532.54|530.44|532.54|530.44|532.54|530.44|532.54|530.44|1
1733071870000|2024-12-01 16:51:10|532.53|530.43|531.98|529.88|532.54|530.44|531.98|529.88|15
1733071880000|2024-12-01 16:51:20|531.97|529.87|531.94|529.84|531.97|529.87|531.94|529.84|4
1733071890000|2024-12-01 16:51:30|531.93|529.83|531.88|529.78|531.93|529.83|531.88|529.78|6
1733071900000|2024-12-01 16:51:40|531.94|529.84|531.98|529.88|531.98|529.88|531.93|529.83|3
1733071910000|2024-12-01 16:51:50|531.97|529.87|531.92|529.82|531.97|529.87|531.92|529.82|6
1733071920000|2024-12-01 16:52:00|531.91|529.81|531.92|529.82|532.06|529.96|531.89|529.79|14
1733071930000|2024-12-01 16:52:10|531.91|529.81|531.82|529.72|531.91|529.81|531.69|529.59|16
1733071940000|2024-12-01 16:52:20|531.83|529.73|531.86|529.76|531.88|529.78|531.82|529.72|8
1733071950000|2024-12-01 16:52:30|531.87|529.77|532.01|529.91|532.01|529.91|531.87|529.77|8
1733071960000|2024-12-01 16:52:40|532.02|529.92|532.08|529.98|532.08|529.98|532.02|529.92|7
1733071970000|2024-12-01 16:52:50|531.99|529.89|532.04|529.94|532.04|529.94|531.99|529.89|3
1733071980000|2024-12-01 16:53:00|532.05|529.95|532.13|530.03|532.14|530.04|532.05|529.95|6
1733071990000|2024-12-01 16:53:10|532.12|530.02|532|529.9|532.12|530.02|532|529.9|3
1733072000000|2024-12-01 16:53:20|532.01|529.91|532.06|529.96|532.06|529.96|532.01|529.91|10
1733072010000|2024-12-01 16:53:30|532.05|529.95|532|529.9|532.13|530.03|532|529.9|9
1733072020000|2024-12-01 16:53:40|531.99|529.89|531.87|529.77|531.99|529.89|531.87|529.77|3
1733072030000|2024-12-01 16:53:50|531.86|529.76|531.93|529.83|531.93|529.83|531.86|529.76|4
1733072040000|2024-12-01 16:54:00|531.92|529.82|531.94|529.84|531.94|529.84|531.91|529.81|7
1733072050000|2024-12-01 16:54:10|531.95|529.85|532.04|529.94|532.04|529.94|531.95|529.85|3
1733072060000|2024-12-01 16:54:20|531.89|529.79|532.02|529.92|532.02|529.92|531.89|529.79|5
1733072070000|2024-12-01 16:54:30|532.03|529.93|532.05|529.95|532.05|529.95|532.01|529.91|7
1733072080000|2024-12-01 16:54:40|532.04|529.94|532.17|530.07|532.17|530.07|532.04|529.94|6
1733072090000|2024-12-01 16:54:50|532.16|530.06|532.15|530.05|532.16|530.06|532.15|530.05|2
1733072100000|2024-12-01 16:55:00|532.22|530.12|532.71|530.61|532.72|530.62|532.22|530.12|21
1733072110000|2024-12-01 16:55:10|532.61|530.51|532.6|530.5|532.65|530.55|532.59|530.49|6
1733072120000|2024-12-01 16:55:20|532.65|530.55|532.65|530.55|532.65|530.55|532.65|530.55|1
1733072130000|2024-12-01 16:55:30|532.59|530.49|532.41|530.31|532.59|530.49|532.41|530.31|8
1733072140000|2024-12-01 16:55:40|532.43|530.33|532.54|530.44|532.56|530.46|532.43|530.33|7
1733072150000|2024-12-01 16:55:50|532.55|530.45|532.39|530.29|532.55|530.45|532.39|530.29|9
1733072160000|2024-12-01 16:56:00|532.38|530.28|532.28|530.18|532.39|530.29|532.27|530.17|8
1733072170000|2024-12-01 16:56:10|532.21|530.11|532.19|530.09|532.21|530.11|532.19|530.09|3
1733072180000|2024-12-01 16:56:20|532.18|530.08|532.23|530.13|532.24|530.14|532.17|530.07|6
1733072190000|2024-12-01 16:56:30|531.92|529.82|531.74|529.64|531.92|529.82|531.73|529.63|15
1733072200000|2024-12-01 16:56:40|531.73|529.63|531.36|529.26|531.73|529.63|531.36|529.26|15
1733072210000|2024-12-01 16:56:50|531.35|529.25|531.33|529.23|531.35|529.25|531.33|529.23|3
1733072220000|2024-12-01 16:57:00|531.32|529.22|531.01|528.91|531.32|529.22|531.01|528.91|12
1733072230000|2024-12-01 16:57:10|531|528.9|531.01|528.91|531.01|528.91|531|528.9|4
1733072240000|2024-12-01 16:57:20|531|528.9|530.81|528.71|531.02|528.92|530.8|528.7|12
1733072250000|2024-12-01 16:57:30|530.68|528.58|530.75|528.65|530.75|528.65|530.66|528.56|4
1733072260000|2024-12-01 16:57:40|530.76|528.66|530.8|528.7|530.8|528.7|530.76|528.66|7
1733072270000|2024-12-01 16:57:50|530.81|528.71|530.86|528.76|530.87|528.77|530.81|528.71|3
1733072280000|2024-12-01 16:58:00|530.87|528.77|530.89|528.79|530.89|528.79|530.87|528.77|3
1733072290000|2024-12-01 16:58:10|530.88|528.78|530.92|528.82|530.92|528.82|530.88|528.78|4
1733072300000|2024-12-01 16:58:20|530.85|528.75|530.83|528.73|530.85|528.75|530.83|528.73|3
1733072310000|2024-12-01 16:58:30|530.84|528.74|530.77|528.67|530.84|528.74|530.76|528.66|5
1733072320000|2024-12-01 16:58:40|530.83|528.73|530.59|528.49|530.83|528.73|530.59|528.49|10
1733072330000|2024-12-01 16:58:50|530.5|528.4|530.41|528.31|530.5|528.4|530.39|528.29|4
1733072340000|2024-12-01 16:59:00|530.42|528.32|530.43|528.33|530.44|528.34|530.42|528.32|4
1733072350000|2024-12-01 16:59:10|530.41|528.31|530.48|528.38|530.49|528.39|530.41|528.31|6
1733072360000|2024-12-01 16:59:20|530.49|528.39|530.56|528.46|530.56|528.46|530.49|528.39|8
1733072370000|2024-12-01 16:59:30|530.54|528.44|530.49|528.39|530.54|528.44|530.49|528.39|6
1733072380000|2024-12-01 16:59:40|530.6|528.5|530.55|528.45|530.73|528.63|530.53|528.43|7
1733072390000|2024-12-01 16:59:50|530.56|528.46|530.59|528.49|530.59|528.49|530.56|528.46|4
1733072400000|2024-12-01 17:00:00|530.6|528.5|530.65|528.55|530.67|528.57|530.59|528.49|9
1733072410000|2024-12-01 17:00:10|530.71|528.61|530.79|528.69|530.83|528.73|530.71|528.61|6
1733072420000|2024-12-01 17:00:20|530.8|528.7|530.88|528.78|530.92|528.82|530.8|528.7|10
1733072430000|2024-12-01 17:00:30|530.87|528.77|530.83|528.73|530.87|528.77|530.83|528.73|5
1733072440000|2024-12-01 17:00:40|530.78|528.68|530.77|528.67|530.78|528.68|530.76|528.66|4
1733072450000|2024-12-01 17:00:50|530.78|528.68|530.81|528.71|530.85|528.75|530.78|528.68|7
1733072460000|2024-12-01 17:01:00|530.82|528.72|531.06|528.96|531.09|528.99|530.82|528.72|14
1733072470000|2024-12-01 17:01:10|531.05|528.95|530.88|528.78|531.05|528.95|530.88|528.78|9
1733072480000|2024-12-01 17:01:20|530.87|528.77|530.73|528.63|530.87|528.77|530.73|528.63|9
1733072490000|2024-12-01 17:01:30|530.81|528.71|530.88|528.78|530.89|528.79|530.81|528.71|6
1733072500000|2024-12-01 17:01:40|530.89|528.79|530.73|528.63|530.89|528.79|530.71|528.61|5
1733072510000|2024-12-01 17:01:50|530.74|528.64|530.8|528.7|530.8|528.7|530.74|528.64|2
1733072520000|2024-12-01 17:02:00|530.81|528.71|530.92|528.82|530.92|528.82|530.81|528.71|6
1733072530000|2024-12-01 17:02:10|530.93|528.83|530.95|528.85|530.96|528.86|530.93|528.83|5
1733072540000|2024-12-01 17:02:20|530.94|528.84|530.93|528.83|530.95|528.85|530.93|528.83|4
1733072550000|2024-12-01 17:02:30|530.92|528.82|530.76|528.66|530.92|528.82|530.71|528.61|6
1733072560000|2024-12-01 17:02:40|530.75|528.65|530.82|528.72|530.83|528.73|530.75|528.65|6
1733072570000|2024-12-01 17:02:50|530.83|528.73|530.85|528.75|530.85|528.75|530.83|528.73|3
1733072580000|2024-12-01 17:03:00|530.86|528.76|530.89|528.79|530.89|528.79|530.86|528.76|4
1733072590000|2024-12-01 17:03:10|530.9|528.8|530.75|528.65|530.9|528.8|530.74|528.64|5
1733072600000|2024-12-01 17:03:20|530.74|528.64|530.19|528.09|530.74|528.64|530.13|528.03|20
1733072610000|2024-12-01 17:03:30|530.17|528.07|529.69|527.59|530.17|528.07|529.69|527.59|16
1733072620000|2024-12-01 17:03:40|529.68|527.58|529.17|527.07|529.68|527.58|529.16|527.06|25
1733072630000|2024-12-01 17:03:50|529.16|527.06|529.17|527.07|529.17|527.07|529.13|527.03|9
1733072640000|2024-12-01 17:04:00|529.16|527.06|529.29|527.19|529.29|527.19|529.16|527.06|11
1733072650000|2024-12-01 17:04:10|529.3|527.2|528.89|526.79|529.31|527.21|528.88|526.78|21
1733072660000|2024-12-01 17:04:20|528.9|526.8|528.73|526.63|528.91|526.81|528.73|526.63|13
1733072670000|2024-12-01 17:04:30|528.72|526.62|528.6|526.5|528.72|526.62|528.6|526.5|8
1733072680000|2024-12-01 17:04:40|528.61|526.51|528.69|526.59|528.73|526.63|528.61|526.51|6
1733072690000|2024-12-01 17:04:50|528.7|526.6|528.91|526.81|528.91|526.81|528.69|526.59|18
1733072700000|2024-12-01 17:05:00|528.9|526.8|528.98|526.88|528.98|526.88|528.9|526.8|8
1733072710000|2024-12-01 17:05:10|528.99|526.89|528.65|526.55|528.99|526.89|528.65|526.55|10
1733072720000|2024-12-01 17:05:20|528.64|526.54|528.13|526.03|528.64|526.54|528.13|526.03|22
1733072730000|2024-12-01 17:05:30|528.12|526.02|527.91|525.81|528.14|526.04|527.91|525.81|11
1733072740000|2024-12-01 17:05:40|527.84|525.74|527.76|525.66|527.84|525.74|527.76|525.66|12
1733072750000|2024-12-01 17:05:50|527.75|525.65|527.6|525.5|527.75|525.65|527.6|525.5|10
1733072760000|2024-12-01 17:06:00|527.61|525.51|527.61|525.51|527.61|525.51|527.6|525.5|3
1733072770000|2024-12-01 17:06:10|527.6|525.5|527.49|525.39|527.65|525.55|527.49|525.39|10
1733072780000|2024-12-01 17:06:20|527.38|525.28|526.98|524.88|527.38|525.28|526.94|524.84|11
1733072790000|2024-12-01 17:06:30|526.99|524.89|527.09|524.99|527.09|524.99|526.98|524.88|8
1733072800000|2024-12-01 17:06:40|527.1|525|526.39|524.29|527.11|525.01|526.39|524.29|14
1733072810000|2024-12-01 17:06:50|526.38|524.28|526.21|524.11|526.38|524.28|526.21|524.11|14
1733072820000|2024-12-01 17:07:00|526.26|524.16|526.07|523.97|526.27|524.17|526.06|523.96|12
1733072830000|2024-12-01 17:07:10|526.08|523.98|526.08|523.98|526.09|523.99|526.08|523.98|3
1733072840000|2024-12-01 17:07:20|526.12|524.02|526.16|524.06|526.19|524.09|526.12|524.02|5
1733072850000|2024-12-01 17:07:30|526.15|524.05|526.04|523.94|526.16|524.06|526.04|523.94|8
1733072860000|2024-12-01 17:07:40|526.03|523.93|526.6|524.5|526.6|524.5|526.03|523.93|24
1733072870000|2024-12-01 17:07:50|526.61|524.51|526.82|524.72|526.82|524.72|526.61|524.51|16
1733072880000|2024-12-01 17:08:00|526.86|524.76|527.19|525.09|527.19|525.09|526.86|524.76|15
1733072890000|2024-12-01 17:08:10|527.2|525.1|527.73|525.63|527.9|525.8|527.2|525.1|25
1733072900000|2024-12-01 17:08:20|527.74|525.64|527.87|525.77|527.87|525.77|527.74|525.64|13
1733072910000|2024-12-01 17:08:30|527.88|525.78|527.88|525.78|527.88|525.78|527.88|525.78|1
1733072920000|2024-12-01 17:08:40|527.96|525.86|528.04|525.94|528.05|525.95|527.95|525.85|7
1733072930000|2024-12-01 17:08:50|528.1|526|528.05|525.95|528.1|526|528.05|525.95|3
1733072940000|2024-12-01 17:09:00|528.1|526|528.06|525.96|528.12|526.02|528.06|525.96|8
1733072950000|2024-12-01 17:09:10|528.05|525.95|528.16|526.06|528.17|526.07|528.05|525.95|9
1733072960000|2024-12-01 17:09:20|528.17|526.07|528.29|526.19|528.29|526.19|528.17|526.07|6
1733072970000|2024-12-01 17:09:30|528.3|526.2|528.28|526.18|528.3|526.2|528.28|526.18|3
1733072980000|2024-12-01 17:09:40|528.18|526.08|528.17|526.07|528.18|526.08|528.16|526.06|6
1733072990000|2024-12-01 17:09:50|528.18|526.08|528.51|526.41|528.51|526.41|528.18|526.08|11
1733073000000|2024-12-01 17:10:00|528.52|526.42|528.66|526.56|528.66|526.56|528.52|526.42|11
1733073010000|2024-12-01 17:10:10|528.67|526.57|528.7|526.6|528.71|526.61|528.66|526.56|4
1733073020000|2024-12-01 17:10:20|528.61|526.51|528.17|526.07|528.66|526.56|528.17|526.07|12
1733073030000|2024-12-01 17:10:30|528.16|526.06|528.03|525.93|528.16|526.06|528.03|525.93|13
1733073040000|2024-12-01 17:10:40|528.04|525.94|527.91|525.81|528.04|525.94|527.91|525.81|9
1733073050000|2024-12-01 17:10:50|527.9|525.8|527.35|525.25|527.9|525.8|527.34|525.24|22
1733073060000|2024-12-01 17:11:00|527.36|525.26|527.62|525.52|527.62|525.52|527.36|525.26|11
1733073070000|2024-12-01 17:11:10|527.71|525.61|527.99|525.89|527.99|525.89|527.71|525.61|18
1733073080000|2024-12-01 17:11:20|528|525.9|528.05|525.95|528.05|525.95|527.99|525.89|9
1733073090000|2024-12-01 17:11:30|528.04|525.94|528.29|526.19|528.33|526.23|528.04|525.94|12
1733073100000|2024-12-01 17:11:40|528.28|526.18|528.34|526.24|528.34|526.24|528.16|526.06|13
1733073110000|2024-12-01 17:11:50|528.33|526.23|528.14|526.04|528.33|526.23|528.14|526.04|12
1733073120000|2024-12-01 17:12:00|528.13|526.03|527.95|525.85|528.13|526.03|527.94|525.84|15
1733073130000|2024-12-01 17:12:10|527.96|525.86|527.83|525.73|527.96|525.86|527.81|525.71|16
1733073140000|2024-12-01 17:12:20|527.93|525.83|527.87|525.77|528.03|525.93|527.81|525.71|15
1733073150000|2024-12-01 17:12:30|527.86|525.76|527.86|525.76|527.87|525.77|527.81|525.71|11
1733073160000|2024-12-01 17:12:40|527.87|525.77|528.15|526.05|528.17|526.07|527.86|525.76|12
1733073170000|2024-12-01 17:12:50|528.14|526.04|528.17|526.07|528.2|526.1|528.1|526|13
1733073180000|2024-12-01 17:13:00|528.16|526.06|528.59|526.49|528.6|526.5|528.15|526.05|19
1733073190000|2024-12-01 17:13:10|528.54|526.44|528.63|526.53|528.65|526.55|528.51|526.41|16
1733073200000|2024-12-01 17:13:20|528.62|526.52|528.59|526.49|528.63|526.53|528.59|526.49|10
1733073210000|2024-12-01 17:13:30|528.58|526.48|528.69|526.59|528.7|526.6|528.58|526.48|10
1733073220000|2024-12-01 17:13:40|528.68|526.58|528.53|526.43|528.68|526.58|528.53|526.43|13
1733073230000|2024-12-01 17:13:50|528.52|526.42|528.69|526.59|528.73|526.63|528.5|526.4|13
1733073240000|2024-12-01 17:14:00|528.7|526.6|528.36|526.26|528.7|526.6|528.36|526.26|18
1733073250000|2024-12-01 17:14:10|528.35|526.25|528.23|526.13|528.35|526.25|528.23|526.13|11
1733073260000|2024-12-01 17:14:20|528.22|526.12|527.97|525.87|528.22|526.12|527.97|525.87|16
1733073270000|2024-12-01 17:14:30|527.96|525.86|528.05|525.95|528.16|526.06|527.94|525.84|16
1733073280000|2024-12-01 17:14:40|528.18|526.08|528.19|526.09|528.24|526.14|528.15|526.05|11
1733073290000|2024-12-01 17:14:50|528.2|526.1|528.29|526.19|528.31|526.21|528.2|526.1|13
1733073300000|2024-12-01 17:15:00|528.28|526.18|528.22|526.12|528.38|526.28|528.22|526.12|16
1733073310000|2024-12-01 17:15:10|528.23|526.13|528.06|525.96|528.23|526.13|528.04|525.94|15
1733073320000|2024-12-01 17:15:20|528.05|525.95|527.7|525.6|528.19|526.09|527.7|525.6|20
1733073330000|2024-12-01 17:15:30|527.48|525.38|527.03|524.93|527.48|525.38|527.03|524.93|25
1733073340000|2024-12-01 17:15:40|527.02|524.92|526.79|524.69|527.02|524.92|526.77|524.67|10
1733073350000|2024-12-01 17:15:50|526.8|524.7|526.89|524.79|526.93|524.83|526.8|524.7|15
1733073360000|2024-12-01 17:16:00|526.88|524.78|526.49|524.39|526.89|524.79|526.49|524.39|17
1733073370000|2024-12-01 17:16:10|526.48|524.38|526.53|524.43|526.54|524.44|526.45|524.35|9
1733073380000|2024-12-01 17:16:20|526.6|524.5|526.9|524.8|526.9|524.8|526.59|524.49|14
1733073390000|2024-12-01 17:16:30|526.91|524.81|526.94|524.84|526.97|524.87|526.91|524.81|14
1733073400000|2024-12-01 17:16:40|526.92|524.82|526.63|524.53|526.92|524.82|526.63|524.53|16
1733073410000|2024-12-01 17:16:50|526.62|524.52|525.88|523.78|526.62|524.52|525.84|523.74|21
1733073420000|2024-12-01 17:17:00|525.87|523.77|525.98|523.88|525.99|523.89|525.85|523.75|20
1733073430000|2024-12-01 17:17:10|525.97|523.87|525.92|523.82|525.98|523.88|525.92|523.82|9
1733073440000|2024-12-01 17:17:20|525.91|523.81|525.54|523.44|525.92|523.82|525.54|523.44|11
1733073450000|2024-12-01 17:17:30|525.53|523.43|525.6|523.5|525.64|523.54|525.49|523.39|15
1733073460000|2024-12-01 17:17:40|525.59|523.49|525.57|523.47|525.59|523.49|525.56|523.46|13
1733073470000|2024-12-01 17:17:50|525.56|523.46|525.47|523.37|525.56|523.46|525.47|523.37|6
1733073480000|2024-12-01 17:18:00|525.56|523.46|524.86|522.76|525.56|523.46|524.86|522.76|24
1733073490000|2024-12-01 17:18:10|524.85|522.75|524.77|522.67|524.85|522.75|524.75|522.65|13
1733073500000|2024-12-01 17:18:20|524.75|522.65|524.64|522.54|524.81|522.71|524.64|522.54|16
1733073510000|2024-12-01 17:18:30|524.63|522.53|524.34|522.24|524.63|522.53|524.34|522.24|11
1733073520000|2024-12-01 17:18:40|524.33|522.23|524.16|522.06|524.33|522.23|524.16|522.06|11
1733073530000|2024-12-01 17:18:50|524.15|522.05|524.37|522.27|524.4|522.3|524.15|522.05|15
1733073540000|2024-12-01 17:19:00|524.36|522.26|524.04|521.94|524.46|522.36|524.04|521.94|19
1733073550000|2024-12-01 17:19:10|524.02|521.92|523.92|521.82|524.02|521.92|523.92|521.82|13
1733073560000|2024-12-01 17:19:20|523.91|521.81|524|521.9|524.06|521.96|523.91|521.81|17
1733073570000|2024-12-01 17:19:30|523.99|521.89|524.29|522.19|524.3|522.2|523.99|521.89|16
1733073580000|2024-12-01 17:19:40|524.39|522.29|524.61|522.51|524.61|522.51|524.37|522.27|16
1733073590000|2024-12-01 17:19:50|524.6|522.5|524.56|522.46|524.61|522.51|524.56|522.46|13
1733073600000|2024-12-01 17:20:00|524.55|522.45|524.73|522.63|524.77|522.67|524.55|522.45|19
1733073610000|2024-12-01 17:20:10|524.58|522.48|524.27|522.17|524.59|522.49|524.27|522.17|22
1733073620000|2024-12-01 17:20:20|524.26|522.16|524.17|522.07|524.26|522.16|524.04|521.94|20
1733073630000|2024-12-01 17:20:30|524.18|522.08|524.16|522.06|524.23|522.13|524.12|522.02|11
1733073640000|2024-12-01 17:20:40|524.23|522.13|524.45|522.35|524.47|522.37|524.23|522.13|16
1733073650000|2024-12-01 17:20:50|524.44|522.34|524.66|522.56|524.67|522.57|524.44|522.34|15
1733073660000|2024-12-01 17:21:00|524.67|522.57|525.39|523.29|525.45|523.35|524.64|522.54|16
1733073670000|2024-12-01 17:21:10|525.4|523.3|525.28|523.18|525.41|523.31|525.28|523.18|5
1733073680000|2024-12-01 17:21:20|525.29|523.19|525.41|523.31|525.41|523.31|525.29|523.19|7
1733073690000|2024-12-01 17:21:30|525.4|523.3|525.43|523.33|525.44|523.34|525.39|523.29|6
1733073700000|2024-12-01 17:21:40|525.44|523.34|525.51|523.41|525.51|523.41|525.44|523.34|12
1733073710000|2024-12-01 17:21:50|525.5|523.4|525.34|523.24|525.53|523.43|525.31|523.21|12
1733073720000|2024-12-01 17:22:00|525.33|523.23|525.2|523.1|525.35|523.25|525.15|523.05|19
1733073730000|2024-12-01 17:22:10|525.02|522.92|525.11|523.01|525.17|523.07|525.02|522.92|11
1733073740000|2024-12-01 17:22:20|525.1|523|525.09|522.99|525.11|523.01|525.09|522.99|4
1733073750000|2024-12-01 17:22:30|525.14|523.04|525.33|523.23|525.33|523.23|525.14|523.04|9
1733073760000|2024-12-01 17:22:40|525.34|523.24|525.38|523.28|525.38|523.28|525.33|523.23|3
1733073770000|2024-12-01 17:22:50|525.42|523.32|525.46|523.36|525.46|523.36|525.39|523.29|9
1733073780000|2024-12-01 17:23:00|525.47|523.37|525.66|523.56|525.66|523.56|525.47|523.37|11
1733073790000|2024-12-01 17:23:10|525.64|523.54|525.48|523.38|525.66|523.56|525.47|523.37|10
1733073800000|2024-12-01 17:23:20|525.52|523.42|525.59|523.49|525.59|523.49|525.52|523.42|8
1733073810000|2024-12-01 17:23:30|525.6|523.5|525.87|523.77|525.87|523.77|525.59|523.49|11
1733073820000|2024-12-01 17:23:40|525.88|523.78|525.91|523.81|525.91|523.81|525.87|523.77|7
1733073830000|2024-12-01 17:23:50|525.92|523.82|525.99|523.89|525.99|523.89|525.92|523.82|8
1733073840000|2024-12-01 17:24:00|526|523.9|526.05|523.95|526.05|523.95|526|523.9|6
1733073850000|2024-12-01 17:24:10|526.06|523.96|526.07|523.97|526.07|523.97|526.06|523.96|2
1733073860000|2024-12-01 17:24:20|526.08|523.98|526.24|524.14|526.28|524.18|526.08|523.98|11
1733073870000|2024-12-01 17:24:30|526.27|524.17|526.28|524.18|526.28|524.18|526.26|524.16|8
1733073880000|2024-12-01 17:24:40|526.29|524.19|526.34|524.24|526.34|524.24|526.29|524.19|5
1733073890000|2024-12-01 17:24:50|526.35|524.25|526.46|524.36|526.47|524.37|526.35|524.25|10
1733073900000|2024-12-01 17:25:00|526.45|524.35|526.23|524.13|526.45|524.35|526.23|524.13|6
1733073910000|2024-12-01 17:25:10|526.24|524.14|526.13|524.03|526.25|524.15|526.13|524.03|12
1733073920000|2024-12-01 17:25:20|526.12|524.02|526.12|524.02|526.14|524.04|526.12|524.02|5
1733073930000|2024-12-01 17:25:30|526.08|523.98|526.23|524.13|526.23|524.13|526.06|523.96|7
1733073940000|2024-12-01 17:25:40|526.22|524.12|526.17|524.07|526.23|524.13|526.16|524.06|8
1733073950000|2024-12-01 17:25:50|526.16|524.06|526.1|524|526.16|524.06|526.1|524|7
1733073960000|2024-12-01 17:26:00|526.09|523.99|526.15|524.05|526.15|524.05|526.08|523.98|5
1733073970000|2024-12-01 17:26:10|526.16|524.06|526.12|524.02|526.17|524.07|526.11|524.01|5
1733073980000|2024-12-01 17:26:20|526.11|524.01|526.06|523.96|526.12|524.02|526.05|523.95|9
1733073990000|2024-12-01 17:26:30|526.05|523.95|526.07|523.97|526.14|524.04|526.04|523.94|13
1733074000000|2024-12-01 17:26:40|526.05|523.95|526.03|523.93|526.07|523.97|526.02|523.92|6
1733074010000|2024-12-01 17:26:50|526.02|523.92|526.02|523.92|526.03|523.93|526.02|523.92|3
1733074020000|2024-12-01 17:27:00|526.07|523.97|526.07|523.97|526.13|524.03|526.07|523.97|9
1733074030000|2024-12-01 17:27:10|526.06|523.96|526.02|523.92|526.06|523.96|526.02|523.92|5
1733074040000|2024-12-01 17:27:20|526.01|523.91|526.11|524.01|526.11|524.01|525.99|523.89|7
1733074050000|2024-12-01 17:27:30|526.12|524.02|526.12|524.02|526.13|524.03|526.07|523.97|5
1733074060000|2024-12-01 17:27:40|526.13|524.03|526.24|524.14|526.26|524.16|526.13|524.03|5
1733074070000|2024-12-01 17:27:50|526.25|524.15|526.12|524.02|526.25|524.15|526.12|524.02|10
1733074080000|2024-12-01 17:28:00|526.11|524.01|526.08|523.98|526.11|524.01|526.08|523.98|4
1733074090000|2024-12-01 17:28:10|526.07|523.97|525.9|523.8|526.07|523.97|525.9|523.8|5
1733074100000|2024-12-01 17:28:20|525.8|523.7|525.36|523.26|525.8|523.7|525.36|523.26|18
1733074110000|2024-12-01 17:28:30|525.35|523.25|524.93|522.83|525.35|523.25|524.93|522.83|21
1733074120000|2024-12-01 17:28:40|524.92|522.82|524.91|522.81|524.92|522.82|524.91|522.81|2
1733074130000|2024-12-01 17:28:50|524.92|522.82|524.9|522.8|524.92|522.82|524.9|522.8|4
1733074140000|2024-12-01 17:29:00|524.83|522.73|524.82|522.72|524.84|522.74|524.82|522.72|7
1733074150000|2024-12-01 17:29:10|524.83|522.73|524.89|522.79|524.89|522.79|524.83|522.73|2
1733074160000|2024-12-01 17:29:20|524.9|522.8|525.01|522.91|525.02|522.92|524.9|522.8|11
1733074170000|2024-12-01 17:29:30|524.97|522.87|524.93|522.83|524.97|522.87|524.92|522.82|3
1733074180000|2024-12-01 17:29:40|524.97|522.87|525.01|522.91|525.01|522.91|524.96|522.86|3
1733074190000|2024-12-01 17:29:50|525.03|522.93|525.07|522.97|525.07|522.97|525.03|522.93|9
1733074200000|2024-12-01 17:30:00|525.08|522.98|525.27|523.17|525.27|523.17|525.08|522.98|3
1733074210000|2024-12-01 17:30:10|525.28|523.18|525.23|523.13|525.32|523.22|525.23|523.13|11
1733074220000|2024-12-01 17:30:20|525.15|523.05|525.14|523.04|525.15|523.05|525.13|523.03|5
1733074230000|2024-12-01 17:30:30|525.13|523.03|525.29|523.19|525.29|523.19|525.13|523.03|2
1733074240000|2024-12-01 17:30:40|525.26|523.16|525.34|523.24|525.35|523.25|525.26|523.16|8
1733074250000|2024-12-01 17:30:50|525.35|523.25|525.4|523.3|525.4|523.3|525.35|523.25|10
1733074260000|2024-12-01 17:31:00|525.39|523.29|525.66|523.56|525.66|523.56|525.39|523.29|10
1733074270000|2024-12-01 17:31:10|525.67|523.57|525.85|523.75|525.85|523.75|525.67|523.57|11
1733074280000|2024-12-01 17:31:20|525.92|523.82|526.27|524.17|526.27|524.17|525.92|523.82|16
1733074290000|2024-12-01 17:31:30|526.28|524.18|526.35|524.25|526.35|524.25|526.28|524.18|7
1733074300000|2024-12-01 17:31:40|526.36|524.26|526.46|524.36|526.46|524.36|526.36|524.26|5
1733074310000|2024-12-01 17:31:50|526.47|524.37|526.55|524.45|526.55|524.45|526.47|524.37|6
1733074320000|2024-12-01 17:32:00|526.54|524.44|526.54|524.44|526.56|524.46|526.54|524.44|7
1733074330000|2024-12-01 17:32:10|526.53|524.43|526.58|524.48|526.59|524.49|526.51|524.41|10
1733074340000|2024-12-01 17:32:20|526.59|524.49|526.54|524.44|526.68|524.58|526.54|524.44|11
1733074350000|2024-12-01 17:32:30|526.53|524.43|526.57|524.47|526.57|524.47|526.53|524.43|5
1733074360000|2024-12-01 17:32:40|526.58|524.48|526.63|524.53|526.63|524.53|526.58|524.48|5
1733074370000|2024-12-01 17:32:50|526.64|524.54|526.66|524.56|526.66|524.56|526.64|524.54|7
1733074380000|2024-12-01 17:33:00|526.67|524.57|526.69|524.59|526.69|524.59|526.66|524.56|6
1733074390000|2024-12-01 17:33:10|526.79|524.69|526.95|524.85|526.95|524.85|526.76|524.66|6
1733074400000|2024-12-01 17:33:20|526.96|524.86|526.99|524.89|526.99|524.89|526.96|524.86|4
1733074410000|2024-12-01 17:33:30|527|524.9|527.03|524.93|527.03|524.93|527|524.9|6
1733074420000|2024-12-01 17:33:40|527.04|524.94|527.16|525.06|527.16|525.06|527.04|524.94|6
1733074430000|2024-12-01 17:33:50|527.17|525.07|527.2|525.1|527.2|525.1|527.17|525.07|6
1733074440000|2024-12-01 17:34:00|527.21|525.11|527.27|525.17|527.27|525.17|527.21|525.11|6
1733074450000|2024-12-01 17:34:10|527.28|525.18|527.07|524.97|527.28|525.18|527.05|524.95|7
1733074460000|2024-12-01 17:34:20|527.08|524.98|527.17|525.07|527.17|525.07|527.08|524.98|8
1733074470000|2024-12-01 17:34:30|527.27|525.17|527.69|525.59|527.69|525.59|527.27|525.17|16
1733074480000|2024-12-01 17:34:40|527.68|525.58|528.1|526|528.1|526|527.68|525.58|20
1733074490000|2024-12-01 17:34:50|528.11|526.01|528.15|526.05|528.15|526.05|528.09|525.99|8
1733074500000|2024-12-01 17:35:00|528.16|526.06|528.1|526|528.16|526.06|528.1|526|9
1733074510000|2024-12-01 17:35:10|528.11|526.01|528.11|526.01|528.11|526.01|528.11|526.01|1
1733074520000|2024-12-01 17:35:20|528.12|526.02|528.07|525.97|528.12|526.02|528.06|525.96|4
1733074530000|2024-12-01 17:35:30|528.08|525.98|528.1|526|528.11|526.01|528.08|525.98|7
1733074540000|2024-12-01 17:35:40|528.16|526.06|528.21|526.11|528.21|526.11|528.16|526.06|8
1733074550000|2024-12-01 17:35:50|528.2|526.1|528.19|526.09|528.21|526.11|528.17|526.07|6
1733074560000|2024-12-01 17:36:00|528.14|526.04|527.83|525.73|528.15|526.05|527.83|525.73|16
1733074570000|2024-12-01 17:36:10|527.71|525.61|527.56|525.46|527.75|525.65|527.56|525.46|10
1733074580000|2024-12-01 17:36:20|527.55|525.45|527.49|525.39|527.55|525.45|527.49|525.39|7
1733074590000|2024-12-01 17:36:30|527.48|525.38|527.34|525.24|527.48|525.38|527.34|525.24|8
1733074600000|2024-12-01 17:36:40|527.33|525.23|527.32|525.22|527.33|525.23|527.31|525.21|4
1733074610000|2024-12-01 17:36:50|527.31|525.21|527.28|525.18|527.31|525.21|527.28|525.18|4
1733074620000|2024-12-01 17:37:00|527.29|525.19|527.16|525.06|527.29|525.19|527.16|525.06|6
1733074630000|2024-12-01 17:37:10|527.15|525.05|526.98|524.88|527.16|525.06|526.98|524.88|7
1733074640000|2024-12-01 17:37:20|526.97|524.87|527.11|525.01|527.11|525.01|526.96|524.86|7
1733074650000|2024-12-01 17:37:30|527.12|525.02|527.33|525.23|527.36|525.26|527.12|525.02|12
1733074660000|2024-12-01 17:37:40|527.43|525.33|527.51|525.41|527.51|525.41|527.43|525.33|9
1733074670000|2024-12-01 17:37:50|527.52|525.42|527.48|525.38|527.54|525.44|527.48|525.38|6
1733074680000|2024-12-01 17:38:00|527.47|525.37|527.28|525.18|527.47|525.37|527.28|525.18|10
1733074690000|2024-12-01 17:38:10|527.29|525.19|527.15|525.05|527.29|525.19|527.1|525|12
1733074700000|2024-12-01 17:38:20|527.14|525.04|526.89|524.79|527.14|525.04|526.89|524.79|10
1733074710000|2024-12-01 17:38:30|526.88|524.78|526.54|524.44|526.88|524.78|526.54|524.44|17
1733074720000|2024-12-01 17:38:40|526.53|524.43|526.25|524.15|526.53|524.43|526.24|524.14|8
1733074730000|2024-12-01 17:38:50|526.24|524.14|526.25|524.15|526.25|524.15|526.24|524.14|2
1733074740000|2024-12-01 17:39:00|526.26|524.16|526.6|524.5|526.6|524.5|526.26|524.16|17
1733074750000|2024-12-01 17:39:10|526.61|524.51|527.17|525.07|527.17|525.07|526.61|524.51|25
1733074760000|2024-12-01 17:39:20|527.18|525.08|527.23|525.13|527.24|525.14|527.18|525.08|11
1733074770000|2024-12-01 17:39:30|527.24|525.14|527.33|525.23|527.33|525.23|527.23|525.13|7
1733074780000|2024-12-01 17:39:40|527.35|525.25|527.35|525.25|527.36|525.26|527.34|525.24|4
1733074790000|2024-12-01 17:39:50|527.36|525.26|527.4|525.3|527.4|525.3|527.36|525.26|5
1733074800000|2024-12-01 17:40:00|527.41|525.31|527.36|525.26|527.41|525.31|527.34|525.24|5
1733074810000|2024-12-01 17:40:10|527.35|525.25|527.24|525.14|527.35|525.25|527.23|525.13|10
1733074820000|2024-12-01 17:40:20|527.25|525.15|527.32|525.22|527.32|525.22|527.25|525.15|5
1733074830000|2024-12-01 17:40:30|527.33|525.23|527.62|525.52|527.62|525.52|527.33|525.23|12
1733074840000|2024-12-01 17:40:40|527.61|525.51|527.67|525.57|527.67|525.57|527.61|525.51|7
1733074850000|2024-12-01 17:40:50|527.68|525.58|527.7|525.6|527.7|525.6|527.68|525.58|5
1733074860000|2024-12-01 17:41:00|527.71|525.61|527.65|525.55|527.71|525.61|527.63|525.53|5
1733074870000|2024-12-01 17:41:10|527.66|525.56|527.73|525.63|527.73|525.63|527.66|525.56|5
1733074880000|2024-12-01 17:41:20|527.71|525.61|527.84|525.74|527.84|525.74|527.71|525.61|7
1733074890000|2024-12-01 17:41:30|527.91|525.81|527.97|525.87|527.97|525.87|527.91|525.81|7
1733074900000|2024-12-01 17:41:40|527.98|525.88|528|525.9|528|525.9|527.98|525.88|3
1733074910000|2024-12-01 17:41:50|527.99|525.89|527.87|525.77|528|525.9|527.87|525.77|9
1733074920000|2024-12-01 17:42:00|527.86|525.76|527.83|525.73|527.86|525.76|527.81|525.71|5
1733074930000|2024-12-01 17:42:10|527.92|525.82|527.92|525.82|527.93|525.83|527.92|525.82|3
1733074940000|2024-12-01 17:42:20|527.93|525.83|527.96|525.86|527.96|525.86|527.93|525.83|6
1733074950000|2024-12-01 17:42:30|527.97|525.87|527.52|525.42|527.97|525.87|527.41|525.31|7
1733074960000|2024-12-01 17:42:40|527.51|525.41|527.66|525.56|527.66|525.56|527.51|525.41|5
1733074970000|2024-12-01 17:42:50|527.65|525.55|527.74|525.64|527.74|525.64|527.65|525.55|9
1733074980000|2024-12-01 17:43:00|527.75|525.65|527.85|525.75|527.85|525.75|527.75|525.65|7
1733074990000|2024-12-01 17:43:10|527.86|525.76|527.88|525.78|527.88|525.78|527.86|525.76|3
1733075000000|2024-12-01 17:43:20|527.89|525.79|527.89|525.79|527.9|525.8|527.87|525.77|8
1733075010000|2024-12-01 17:43:30|527.88|525.78|527.92|525.82|527.93|525.83|527.86|525.76|6
1733075020000|2024-12-01 17:43:40|527.93|525.83|527.78|525.68|527.93|525.83|527.72|525.62|9
1733075030000|2024-12-01 17:43:50|527.79|525.69|527.81|525.71|527.81|525.71|527.79|525.69|3
1733075040000|2024-12-01 17:44:00|527.82|525.72|527.97|525.87|527.97|525.87|527.82|525.72|5
1733075050000|2024-12-01 17:44:10|527.96|525.86|527.7|525.6|527.96|525.86|527.7|525.6|7
1733075060000|2024-12-01 17:44:20|527.69|525.59|527.69|525.59|527.7|525.6|527.68|525.58|4
1733075070000|2024-12-01 17:44:30|527.72|525.62|527.74|525.64|527.74|525.64|527.72|525.62|5
1733075080000|2024-12-01 17:44:40|527.75|525.65|527.79|525.69|527.8|525.7|527.74|525.64|4
1733075090000|2024-12-01 17:44:50|527.78|525.68|527.77|525.67|527.78|525.68|527.75|525.65|9
1733075100000|2024-12-01 17:45:00|527.81|525.71|527.77|525.67|527.83|525.73|527.77|525.67|7
1733075110000|2024-12-01 17:45:10|527.76|525.66|527.86|525.76|527.86|525.76|527.76|525.66|5
1733075120000|2024-12-01 17:45:20|527.85|525.75|528.01|525.91|528.02|525.92|527.85|525.75|11
1733075130000|2024-12-01 17:45:30|528.02|525.92|528.09|525.99|528.09|525.99|528.02|525.92|7
1733075140000|2024-12-01 17:45:40|528.1|526|528.12|526.02|528.12|526.02|528.1|526|3
1733075150000|2024-12-01 17:45:50|528.2|526.1|528.31|526.21|528.31|526.21|528.2|526.1|8
1733075160000|2024-12-01 17:46:00|528.3|526.2|528.27|526.17|528.3|526.2|528.27|526.17|4
1733075170000|2024-12-01 17:46:10|528.26|526.16|528.2|526.1|528.26|526.16|528.16|526.06|4
1733075180000|2024-12-01 17:46:20|528.21|526.11|528.32|526.22|528.32|526.22|528.21|526.11|7
1733075190000|2024-12-01 17:46:30|528.33|526.23|528.36|526.26|528.36|526.26|528.32|526.22|6
1733075200000|2024-12-01 17:46:40|528.37|526.27|528.39|526.29|528.39|526.29|528.37|526.27|3
1733075210000|2024-12-01 17:46:50|528.4|526.3|528.44|526.34|528.45|526.35|528.38|526.28|6
1733075220000|2024-12-01 17:47:00|528.45|526.35|528.35|526.25|528.47|526.37|528.35|526.25|7
1733075230000|2024-12-01 17:47:10|528.34|526.24|527.98|525.88|528.34|526.24|527.98|525.88|12
1733075240000|2024-12-01 17:47:20|527.99|525.89|528.05|525.95|528.05|525.95|527.99|525.89|5
1733075250000|2024-12-01 17:47:30|528.04|525.94|528.04|525.94|528.05|525.95|528.04|525.94|3
1733075260000|2024-12-01 17:47:40|528.09|525.99|528.15|526.05|528.15|526.05|528.09|525.99|2
1733075270000|2024-12-01 17:47:50|528.14|526.04|527.83|525.73|528.14|526.04|527.83|525.73|10
1733075280000|2024-12-01 17:48:00|527.82|525.72|527.83|525.73|527.84|525.74|527.82|525.72|4
1733075290000|2024-12-01 17:48:10|527.82|525.72|527.81|525.71|527.82|525.72|527.81|525.71|2
1733075300000|2024-12-01 17:48:20|527.8|525.7|527.65|525.55|527.8|525.7|527.61|525.51|5
1733075310000|2024-12-01 17:48:30|527.66|525.56|527.75|525.65|527.76|525.66|527.66|525.56|9
1733075320000|2024-12-01 17:48:40|527.76|525.66|527.83|525.73|527.83|525.73|527.76|525.66|7
1733075330000|2024-12-01 17:48:50|527.74|525.64|527.67|525.57|527.78|525.68|527.67|525.57|3
1733075340000|2024-12-01 17:49:00|527.53|525.43|527.51|525.41|527.53|525.43|527.51|525.41|3
1733075350000|2024-12-01 17:49:10|527.53|525.43|527.62|525.52|527.62|525.52|527.53|525.43|9
1733075360000|2024-12-01 17:49:20|527.63|525.53|527.62|525.52|527.64|525.54|527.62|525.52|4
1733075370000|2024-12-01 17:49:30|527.61|525.51|527.61|525.51|527.61|525.51|527.58|525.48|7
1733075380000|2024-12-01 17:49:40|527.6|525.5|527.73|525.63|527.73|525.63|527.6|525.5|3
1733075390000|2024-12-01 17:49:50|527.72|525.62|527.71|525.61|527.74|525.64|527.66|525.56|9
1733075400000|2024-12-01 17:50:00|527.72|525.62|527.63|525.53|527.74|525.64|527.63|525.53|9
1733075410000|2024-12-01 17:50:10|527.64|525.54|527.68|525.58|527.69|525.59|527.63|525.53|5
1733075420000|2024-12-01 17:50:20|527.69|525.59|527.73|525.63|527.73|525.63|527.69|525.59|7
1733075430000|2024-12-01 17:50:30|527.78|525.68|527.81|525.71|527.81|525.71|527.78|525.68|6
1733075440000|2024-12-01 17:50:40|527.8|525.7|527.85|525.75|527.86|525.76|527.79|525.69|11
1733075450000|2024-12-01 17:50:50|527.86|525.76|527.85|525.75|527.88|525.78|527.84|525.74|5
1733075460000|2024-12-01 17:51:00|527.86|525.76|527.91|525.81|527.91|525.81|527.86|525.76|6
1733075470000|2024-12-01 17:51:10|527.92|525.82|528.03|525.93|528.03|525.93|527.91|525.81|8
1733075480000|2024-12-01 17:51:20|528.04|525.94|528.2|526.1|528.2|526.1|528.04|525.94|6
1733075490000|2024-12-01 17:51:30|528.14|526.04|527.96|525.86|528.14|526.04|527.96|525.86|12
1733075500000|2024-12-01 17:51:40|527.95|525.85|527.91|525.81|527.95|525.85|527.91|525.81|8
1733075510000|2024-12-01 17:51:50|527.92|525.82|527.87|525.77|527.92|525.82|527.87|525.77|4
1733075520000|2024-12-01 17:52:00|527.86|525.76|527.73|525.63|527.86|525.76|527.73|525.63|8
1733075530000|2024-12-01 17:52:10|527.75|525.65|527.76|525.66|527.76|525.66|527.74|525.64|4
1733075540000|2024-12-01 17:52:20|527.75|525.65|527.9|525.8|527.9|525.8|527.75|525.65|8
1733075550000|2024-12-01 17:52:30|527.89|525.79|527.84|525.74|527.9|525.8|527.83|525.73|8
1733075560000|2024-12-01 17:52:40|527.74|525.64|527.86|525.76|527.86|525.76|527.73|525.63|11
1733075570000|2024-12-01 17:52:50|527.87|525.77|527.79|525.69|527.88|525.78|527.79|525.69|7
1733075580000|2024-12-01 17:53:00|527.78|525.68|527.79|525.69|527.79|525.69|527.76|525.66|6
1733075590000|2024-12-01 17:53:10|527.8|525.7|527.81|525.71|527.97|525.87|527.79|525.69|13
1733075600000|2024-12-01 17:53:20|527.77|525.67|527.65|525.55|527.77|525.67|527.64|525.54|10
1733075610000|2024-12-01 17:53:30|527.66|525.56|527.55|525.45|527.66|525.56|527.55|525.45|6
1733075620000|2024-12-01 17:53:40|527.66|525.56|527.52|525.42|527.66|525.56|527.5|525.4|7
1733075630000|2024-12-01 17:53:50|527.53|525.43|527.6|525.5|527.61|525.51|527.53|525.43|9
1733075640000|2024-12-01 17:54:00|527.5|525.4|527.49|525.39|527.52|525.42|527.48|525.38|13
1733075650000|2024-12-01 17:54:10|527.5|525.4|527.6|525.5|527.6|525.5|527.5|525.4|5
1733075660000|2024-12-01 17:54:20|527.61|525.51|527.72|525.62|527.72|525.62|527.61|525.51|7
1733075670000|2024-12-01 17:54:30|527.73|525.63|527.8|525.7|527.8|525.7|527.73|525.63|8
1733075680000|2024-12-01 17:54:40|527.81|525.71|527.88|525.78|527.89|525.79|527.81|525.71|3
1733075690000|2024-12-01 17:54:50|527.87|525.77|527.75|525.65|527.88|525.78|527.75|525.65|7
1733075700000|2024-12-01 17:55:00|527.76|525.66|527.91|525.81|527.91|525.81|527.76|525.66|10
1733075710000|2024-12-01 17:55:10|527.9|525.8|527.73|525.63|527.9|525.8|527.67|525.57|8
1733075720000|2024-12-01 17:55:20|527.74|525.64|527.81|525.71|527.81|525.71|527.74|525.64|13
1733075730000|2024-12-01 17:55:30|527.82|525.72|527.96|525.86|527.96|525.86|527.82|525.72|27
1733075740000|2024-12-01 17:55:40|528.01|525.91|528|525.9|528.02|525.92|528|525.9|4
1733075750000|2024-12-01 17:55:50|527.95|525.85|527.94|525.84|527.96|525.86|527.94|525.84|4
1733075760000|2024-12-01 17:56:00|527.89|525.79|527.92|525.82|527.92|525.82|527.89|525.79|4
1733075770000|2024-12-01 17:56:10|527.93|525.83|527.82|525.72|527.94|525.84|527.82|525.72|8
1733075780000|2024-12-01 17:56:20|527.83|525.73|527.72|525.62|527.84|525.74|527.7|525.6|11
1733075790000|2024-12-01 17:56:30|527.73|525.63|527.91|525.81|527.91|525.81|527.72|525.62|14
1733075800000|2024-12-01 17:56:40|527.92|525.82|527.93|525.83|527.93|525.83|527.92|525.82|2
1733075810000|2024-12-01 17:56:50|527.92|525.82|527.94|525.84|527.94|525.84|527.92|525.82|7
1733075820000|2024-12-01 17:57:00|527.91|525.81|528.02|525.92|528.02|525.92|527.91|525.81|8
1733075830000|2024-12-01 17:57:10|528.04|525.94|528.14|526.04|528.17|526.07|528.04|525.94|7
1733075840000|2024-12-01 17:57:20|528.13|526.03|528.09|525.99|528.13|526.03|528.04|525.94|8
1733075850000|2024-12-01 17:57:30|528.1|526|528.04|525.94|528.1|526|528.04|525.94|7
1733075860000|2024-12-01 17:57:40|527.94|525.84|527.85|525.75|527.94|525.84|527.85|525.75|2
1733075870000|2024-12-01 17:57:50|527.86|525.76|527.84|525.74|527.91|525.81|527.84|525.74|16
1733075880000|2024-12-01 17:58:00|527.83|525.73|527.84|525.74|527.84|525.74|527.77|525.67|7
1733075890000|2024-12-01 17:58:10|527.85|525.75|527.77|525.67|527.85|525.75|527.77|525.67|7
1733075900000|2024-12-01 17:58:20|527.72|525.62|527.72|525.62|527.73|525.63|527.71|525.61|5
1733075910000|2024-12-01 17:58:30|527.77|525.67|527.93|525.83|527.93|525.83|527.77|525.67|10
1733075920000|2024-12-01 17:58:40|527.67|525.57|527.87|525.77|527.87|525.77|527.67|525.57|14
1733075930000|2024-12-01 17:58:50|527.88|525.78|527.86|525.76|527.88|525.78|527.86|525.76|3
1733075940000|2024-12-01 17:59:00|527.85|525.75|527.94|525.84|527.94|525.84|527.85|525.75|10
1733075950000|2024-12-01 17:59:10|528.29|526.19|528.42|526.32|528.42|526.32|528.29|526.19|13
1733075960000|2024-12-01 17:59:20|528.41|526.31|528.49|526.39|528.49|526.39|528.41|526.31|6
1733075970000|2024-12-01 17:59:30|528.5|526.4|528.33|526.23|528.51|526.41|528.33|526.23|8
1733075980000|2024-12-01 17:59:40|528.35|526.25|528.43|526.33|528.43|526.33|528.35|526.25|9
1733075990000|2024-12-01 17:59:50|528.42|526.32|528.31|526.21|528.42|526.32|528.31|526.21|4
1733076000000|2024-12-01 18:00:00|528.3|526.2|528.53|526.43|528.58|526.48|528.3|526.2|15
1733076010000|2024-12-01 18:00:10|528.52|526.42|528.41|526.31|528.52|526.42|528.41|526.31|3
1733076020000|2024-12-01 18:00:20|528.4|526.3|528.32|526.22|528.4|526.3|528.25|526.15|6
1733076030000|2024-12-01 18:00:30|528.31|526.21|528.23|526.13|528.31|526.21|528.23|526.13|7
1733076040000|2024-12-01 18:00:40|528.22|526.12|528.03|525.93|528.23|526.13|528.03|525.93|5
1733076050000|2024-12-01 18:00:50|527.91|525.81|528.03|525.93|528.03|525.93|527.91|525.81|11
1733076060000|2024-12-01 18:01:00|528.04|525.94|528.06|525.96|528.06|525.96|528.04|525.94|3
1733076070000|2024-12-01 18:01:10|528.05|525.95|528.42|526.32|528.43|526.33|528.01|525.91|13
1733076080000|2024-12-01 18:01:20|528.43|526.33|528.65|526.55|528.65|526.55|528.43|526.33|13
1733076090000|2024-12-01 18:01:30|528.66|526.56|528.7|526.6|528.7|526.6|528.66|526.56|5
1733076100000|2024-12-01 18:01:40|528.69|526.59|528.83|526.73|528.83|526.73|528.69|526.59|7
1733076110000|2024-12-01 18:01:50|528.82|526.72|528.97|526.87|528.97|526.87|528.82|526.72|10
1733076120000|2024-12-01 18:02:00|528.98|526.88|529.1|527|529.1|527|528.98|526.88|5
1733076130000|2024-12-01 18:02:10|529.22|527.12|529.25|527.15|529.44|527.34|529.22|527.12|6
1733076140000|2024-12-01 18:02:20|529.26|527.16|529.14|527.04|529.26|527.16|529.14|527.04|6
1733076150000|2024-12-01 18:02:30|529.17|527.07|528.98|526.88|529.17|527.07|528.97|526.87|3
1733076160000|2024-12-01 18:02:40|528.99|526.89|528.98|526.88|528.99|526.89|528.97|526.87|4
1733076170000|2024-12-01 18:02:50|528.97|526.87|528.97|526.87|528.97|526.87|528.97|526.87|1
1733076180000|2024-12-01 18:03:00|528.96|526.86|528.97|526.87|528.97|526.87|528.96|526.86|2
1733076190000|2024-12-01 18:03:10|528.96|526.86|528.8|526.7|529.04|526.94|528.79|526.69|5
1733076200000|2024-12-01 18:03:20|528.81|526.71|528.82|526.72|528.84|526.74|528.81|526.71|7
1733076210000|2024-12-01 18:03:30|528.77|526.67|528.61|526.51|528.78|526.68|528.61|526.51|8
1733076220000|2024-12-01 18:03:40|528.6|526.5|528.63|526.53|528.63|526.53|528.6|526.5|2
1733076230000|2024-12-01 18:03:50|528.64|526.54|528.64|526.54|528.64|526.54|528.64|526.54|1
1733076240000|2024-12-01 18:04:00|528.65|526.55|528.75|526.65|528.75|526.65|528.64|526.54|6
1733076250000|2024-12-01 18:04:10|528.74|526.64|528.72|526.62|528.74|526.64|528.71|526.61|5
1733076260000|2024-12-01 18:04:20|528.71|526.61|528.71|526.61|528.71|526.61|528.71|526.61|1
1733076270000|2024-12-01 18:04:30|528.66|526.56|528.51|526.41|528.67|526.57|528.5|526.4|5
1733076280000|2024-12-01 18:04:40|528.52|526.42|528.53|526.43|528.53|526.43|528.52|526.42|2
1733076290000|2024-12-01 18:04:50|528.54|526.44|528.65|526.55|528.66|526.56|528.54|526.44|8
1733076300000|2024-12-01 18:05:00|528.66|526.56|528.71|526.61|528.71|526.61|528.65|526.55|4
1733076310000|2024-12-01 18:05:10|528.72|526.62|528.79|526.69|528.79|526.69|528.72|526.62|8
1733076320000|2024-12-01 18:05:20|528.8|526.7|528.85|526.75|528.86|526.76|528.8|526.7|6
1733076330000|2024-12-01 18:05:30|528.84|526.74|528.81|526.71|528.84|526.74|528.81|526.71|4
1733076340000|2024-12-01 18:05:40|528.8|526.7|528.58|526.48|528.8|526.7|528.57|526.47|9
1733076350000|2024-12-01 18:05:50|528.59|526.49|528.69|526.59|528.69|526.59|528.59|526.49|6
1733076360000|2024-12-01 18:06:00|528.73|526.63|528.8|526.7|528.8|526.7|528.73|526.63|12
1733076370000|2024-12-01 18:06:10|528.79|526.69|528.85|526.75|528.85|526.75|528.79|526.69|5
1733076380000|2024-12-01 18:06:20|528.86|526.76|528.75|526.65|528.87|526.77|528.75|526.65|8
1733076390000|2024-12-01 18:06:30|528.7|526.6|528.7|526.6|528.7|526.6|528.7|526.6|1
1733076400000|2024-12-01 18:06:40|528.71|526.61|528.73|526.63|528.73|526.63|528.71|526.61|3
1733076410000|2024-12-01 18:06:50|528.72|526.62|528.74|526.64|528.74|526.64|528.71|526.61|7
1733076420000|2024-12-01 18:07:00|528.77|526.67|528.91|526.81|528.91|526.81|528.77|526.67|8
1733076430000|2024-12-01 18:07:10|528.97|526.87|529.12|527.02|529.12|527.02|528.96|526.86|12
1733076440000|2024-12-01 18:07:20|529.13|527.03|529.01|526.91|529.14|527.04|529.01|526.91|8
1733076450000|2024-12-01 18:07:30|529.14|527.04|529.17|527.07|529.17|527.07|529.14|527.04|9
1733076460000|2024-12-01 18:07:40|529.22|527.12|529.22|527.12|529.22|527.12|529.22|527.12|1
1733076470000|2024-12-01 18:07:50|529.21|527.11|529.27|527.17|529.28|527.18|529.21|527.11|9
1733076480000|2024-12-01 18:08:00|529.28|527.18|529.05|526.95|529.28|527.18|529.05|526.95|5
1733076490000|2024-12-01 18:08:10|529.04|526.94|529.18|527.08|529.2|527.1|529.03|526.93|10
1733076500000|2024-12-01 18:08:20|529.17|527.07|529.14|527.04|529.19|527.09|529.14|527.04|11
1733076510000|2024-12-01 18:08:30|529.09|526.99|528.93|526.83|529.09|526.99|528.93|526.83|8
1733076520000|2024-12-01 18:08:40|528.92|526.82|528|525.9|528.92|526.82|527.84|525.74|13
1733076530000|2024-12-01 18:08:50|527.95|525.85|527.86|525.76|527.95|525.85|527.86|525.76|10
1733076540000|2024-12-01 18:09:00|527.84|525.74|528.12|526.02|528.12|526.02|527.84|525.74|15
1733076550000|2024-12-01 18:09:10|528.13|526.03|528.23|526.13|528.23|526.13|528.13|526.03|5
1733076560000|2024-12-01 18:09:20|528.22|526.12|528.19|526.09|528.22|526.12|528.19|526.09|4
1733076570000|2024-12-01 18:09:30|528.18|526.08|527.98|525.88|528.18|526.08|527.95|525.85|6
1733076590000|2024-12-01 18:09:50|527.97|525.87|527.97|525.87|527.97|525.87|527.97|525.87|1
1733076600000|2024-12-01 18:10:00|527.98|525.88|527.87|525.77|528|525.9|527.87|525.77|10
1733076610000|2024-12-01 18:10:10|527.86|525.76|527.84|525.74|527.86|525.76|527.83|525.73|5
1733076620000|2024-12-01 18:10:20|527.79|525.69|527.76|525.66|527.79|525.69|527.73|525.63|8
1733076630000|2024-12-01 18:10:30|527.77|525.67|527.79|525.69|527.79|525.69|527.77|525.67|3
1733076640000|2024-12-01 18:10:40|527.83|525.73|527.9|525.8|527.9|525.8|527.83|525.73|3
1733076650000|2024-12-01 18:10:50|527.91|525.81|527.91|525.81|527.91|525.81|527.9|525.8|5
1733076660000|2024-12-01 18:11:00|527.97|525.87|528.02|525.92|528.02|525.92|527.97|525.87|5
1733076670000|2024-12-01 18:11:10|528.03|525.93|528.08|525.98|528.08|525.98|528.03|525.93|5
1733076680000|2024-12-01 18:11:20|528.07|525.97|528.03|525.93|528.07|525.97|528.03|525.93|5
1733076690000|2024-12-01 18:11:30|528.02|525.92|527.98|525.88|528.03|525.93|527.97|525.87|6
1733076700000|2024-12-01 18:11:40|528.03|525.93|528.03|525.93|528.03|525.93|528.03|525.93|1
1733076710000|2024-12-01 18:11:50|528.04|525.94|528.11|526.01|528.11|526.01|528.04|525.94|6
1733076720000|2024-12-01 18:12:00|528.12|526.02|528.14|526.04|528.14|526.04|528.11|526.01|4
1733076730000|2024-12-01 18:12:10|528.15|526.05|527.94|525.84|528.15|526.05|527.94|525.84|5
1733076740000|2024-12-01 18:12:20|527.93|525.83|527.93|525.83|527.93|525.83|527.93|525.83|1
1733076750000|2024-12-01 18:12:30|527.94|525.84|527.9|525.8|527.96|525.86|527.9|525.8|6
1733076760000|2024-12-01 18:12:40|527.91|525.81|527.92|525.82|527.92|525.82|527.91|525.81|2
1733076770000|2024-12-01 18:12:50|527.91|525.81|527.82|525.72|527.91|525.81|527.82|525.72|4
1733076780000|2024-12-01 18:13:00|527.81|525.71|527.74|525.64|527.84|525.74|527.74|525.64|7
1733076790000|2024-12-01 18:13:10|527.75|525.65|527.61|525.51|527.75|525.65|527.61|525.51|4
1733076800000|2024-12-01 18:13:20|527.6|525.5|527.46|525.36|527.6|525.5|527.46|525.36|5
1733076810000|2024-12-01 18:13:30|527.45|525.35|527.52|525.42|527.52|525.42|527.45|525.35|7
1733076820000|2024-12-01 18:13:40|527.59|525.49|527.9|525.8|527.9|525.8|527.57|525.47|13
1733076830000|2024-12-01 18:13:50|527.91|525.81|527.94|525.84|527.94|525.84|527.91|525.81|4
1733076840000|2024-12-01 18:14:00|527.95|525.85|527.99|525.89|527.99|525.89|527.95|525.85|6
1733076850000|2024-12-01 18:14:10|528|525.9|528.05|525.95|528.06|525.96|528|525.9|6
1733076860000|2024-12-01 18:14:20|528.04|525.94|527.94|525.84|528.05|525.95|527.94|525.84|4
1733076870000|2024-12-01 18:14:30|527.95|525.85|528.04|525.94|528.04|525.94|527.95|525.85|8
1733076880000|2024-12-01 18:14:40|528.03|525.93|528.05|525.95|528.05|525.95|528.03|525.93|3
1733076890000|2024-12-01 18:14:50|528.04|525.94|528|525.9|528.04|525.94|527.98|525.88|6
1733076900000|2024-12-01 18:15:00|528.01|525.91|527.97|525.87|528.04|525.94|527.96|525.86|8
1733076910000|2024-12-01 18:15:10|527.98|525.88|527.99|525.89|528.01|525.91|527.98|525.88|7
1733076920000|2024-12-01 18:15:20|527.89|525.79|527.72|525.62|527.89|525.79|527.72|525.62|12
1733076930000|2024-12-01 18:15:30|527.7|525.6|527.61|525.51|527.7|525.6|527.61|525.51|5
1733076940000|2024-12-01 18:15:40|527.6|525.5|527.53|525.43|527.6|525.5|527.52|525.42|6
1733076950000|2024-12-01 18:15:50|527.54|525.44|527.77|525.67|527.77|525.67|527.54|525.44|6
1733076960000|2024-12-01 18:16:00|527.78|525.68|527.79|525.69|527.79|525.69|527.77|525.67|4
1733076970000|2024-12-01 18:16:10|527.78|525.68|527.66|525.56|527.78|525.68|527.66|525.56|5
1733076980000|2024-12-01 18:16:20|527.67|525.57|527.73|525.63|527.73|525.63|527.66|525.56|10
1733076990000|2024-12-01 18:16:30|527.74|525.64|527.76|525.66|527.76|525.66|527.74|525.64|3
1733077000000|2024-12-01 18:16:40|527.77|525.67|527.8|525.7|527.8|525.7|527.76|525.66|7
1733077010000|2024-12-01 18:16:50|527.81|525.71|527.63|525.53|527.82|525.72|527.63|525.53|6
1733077020000|2024-12-01 18:17:00|527.56|525.46|527.23|525.13|527.56|525.46|527.23|525.13|18
1733077030000|2024-12-01 18:17:10|527.22|525.12|527.13|525.03|527.22|525.12|527.11|525.01|8
1733077040000|2024-12-01 18:17:20|527.14|525.04|527.16|525.06|527.27|525.17|527.14|525.04|9
1733077050000|2024-12-01 18:17:30|527.15|525.05|527.06|524.96|527.18|525.08|527.06|524.96|9
1733077060000|2024-12-01 18:17:40|527.05|524.95|526.91|524.81|527.05|524.95|526.91|524.81|6
1733077070000|2024-12-01 18:17:50|526.92|524.82|526.93|524.83|526.93|524.83|526.92|524.82|2
1733077080000|2024-12-01 18:18:00|526.89|524.79|526.76|524.66|526.91|524.81|526.7|524.6|9
1733077090000|2024-12-01 18:18:10|526.71|524.61|526.63|524.53|526.71|524.61|526.63|524.53|11
1733077100000|2024-12-01 18:18:20|526.62|524.52|526.61|524.51|526.62|524.52|526.61|524.51|4
1733077110000|2024-12-01 18:18:30|526.57|524.47|526.56|524.46|526.57|524.47|526.56|524.46|2
1733077120000|2024-12-01 18:18:40|526.57|524.47|526.63|524.53|526.64|524.54|526.57|524.47|12
1733077130000|2024-12-01 18:18:50|526.62|524.52|526.74|524.64|526.75|524.65|526.62|524.52|6
1733077140000|2024-12-01 18:19:00|526.75|524.65|526.68|524.58|526.81|524.71|526.68|524.58|11
1733077150000|2024-12-01 18:19:10|526.69|524.59|526.69|524.59|526.7|524.6|526.69|524.59|3
1733077160000|2024-12-01 18:19:20|526.7|524.6|526.78|524.68|526.78|524.68|526.7|524.6|6
1733077170000|2024-12-01 18:19:30|526.77|524.67|526.69|524.59|526.77|524.67|526.69|524.59|9
1733077180000|2024-12-01 18:19:40|526.7|524.6|526.69|524.59|526.7|524.6|526.55|524.45|14
1733077190000|2024-12-01 18:19:50|526.68|524.58|526.56|524.46|526.68|524.58|526.56|524.46|6
1733077200000|2024-12-01 18:20:00|526.55|524.45|526.49|524.39|526.55|524.45|526.49|524.39|4
1733077210000|2024-12-01 18:20:10|526.37|524.27|526.39|524.29|526.4|524.3|526.37|524.27|7
1733077220000|2024-12-01 18:20:20|526.37|524.27|526.32|524.22|526.37|524.27|526.32|524.22|2
1733077230000|2024-12-01 18:20:30|526.33|524.23|526.44|524.34|526.44|524.34|526.33|524.23|7
1733077240000|2024-12-01 18:20:40|526.45|524.35|526.58|524.48|526.58|524.48|526.45|524.35|7
1733077250000|2024-12-01 18:20:50|526.59|524.49|526.61|524.51|526.61|524.51|526.59|524.49|3
1733077260000|2024-12-01 18:21:00|526.62|524.52|526.65|524.55|526.65|524.55|526.61|524.51|8
1733077270000|2024-12-01 18:21:10|526.66|524.56|526.54|524.44|526.66|524.56|526.54|524.44|2
1733077280000|2024-12-01 18:21:20|526.55|524.45|526.58|524.48|526.58|524.48|526.55|524.45|4
1733077290000|2024-12-01 18:21:30|526.59|524.49|526.62|524.52|526.62|524.52|526.59|524.49|4
1733077300000|2024-12-01 18:21:40|526.55|524.45|526.52|524.42|526.55|524.45|526.43|524.33|11
1733077310000|2024-12-01 18:21:50|526.53|524.43|526.57|524.47|526.57|524.47|526.53|524.43|5
1733077320000|2024-12-01 18:22:00|526.58|524.48|526.65|524.55|526.65|524.55|526.58|524.48|4
1733077330000|2024-12-01 18:22:10|526.66|524.56|526.77|524.67|526.77|524.67|526.66|524.56|9
1733077340000|2024-12-01 18:22:20|526.91|524.81|526.97|524.87|526.97|524.87|526.87|524.77|14
1733077350000|2024-12-01 18:22:30|526.98|524.88|527|524.9|527|524.9|526.98|524.88|3
1733077360000|2024-12-01 18:22:40|527.01|524.91|527.24|525.14|527.27|525.17|527.01|524.91|8
1733077370000|2024-12-01 18:22:50|527.3|525.2|527.46|525.36|527.46|525.36|527.3|525.2|13
1733077380000|2024-12-01 18:23:00|527.44|525.34|527.41|525.31|527.46|525.36|527.4|525.3|6
1733077390000|2024-12-01 18:23:10|527.42|525.32|527.41|525.31|527.44|525.34|527.4|525.3|5
1733077400000|2024-12-01 18:23:20|527.4|525.3|527.23|525.13|527.4|525.3|527.22|525.12|10
1733077410000|2024-12-01 18:23:30|527.24|525.14|527.25|525.15|527.25|525.15|527.24|525.14|2
1733077420000|2024-12-01 18:23:40|527.26|525.16|527.38|525.28|527.38|525.28|527.26|525.16|4
1733077430000|2024-12-01 18:23:50|527.39|525.29|527.46|525.36|527.47|525.37|527.39|525.29|12
1733077440000|2024-12-01 18:24:00|527.47|525.37|527.56|525.46|527.56|525.46|527.47|525.37|10
1733077450000|2024-12-01 18:24:10|527.57|525.47|527.67|525.57|527.68|525.58|527.57|525.47|8
1733077460000|2024-12-01 18:24:20|527.68|525.58|527.72|525.62|527.72|525.62|527.68|525.58|5
1733077470000|2024-12-01 18:24:30|527.73|525.63|527.74|525.64|527.74|525.64|527.73|525.63|2
1733077480000|2024-12-01 18:24:40|527.75|525.65|527.59|525.49|527.76|525.66|527.59|525.49|7
1733077490000|2024-12-01 18:24:50|527.6|525.5|527.61|525.51|527.61|525.51|527.6|525.5|2
1733077500000|2024-12-01 18:25:00|527.62|525.52|527.59|525.49|527.62|525.52|527.57|525.47|7
1733077510000|2024-12-01 18:25:10|527.65|525.55|527.66|525.56|527.66|525.56|527.65|525.55|2
1733077520000|2024-12-01 18:25:20|527.65|525.55|527.64|525.54|527.66|525.56|527.64|525.54|6
1733077530000|2024-12-01 18:25:30|527.65|525.55|527.58|525.48|527.65|525.55|527.58|525.48|5
1733077540000|2024-12-01 18:25:40|527.51|525.41|527.43|525.33|527.54|525.44|527.42|525.32|10
1733077550000|2024-12-01 18:25:50|527.44|525.34|527.37|525.27|527.44|525.34|527.37|525.27|4
1733077560000|2024-12-01 18:26:00|527.36|525.26|527.34|525.24|527.36|525.26|527.33|525.23|5
1733077570000|2024-12-01 18:26:10|527.35|525.25|527.38|525.28|527.38|525.28|527.35|525.25|4
1733077580000|2024-12-01 18:26:20|527.37|525.27|527.29|525.19|527.38|525.28|527.29|525.19|4
1733077590000|2024-12-01 18:26:30|527.3|525.2|527.32|525.22|527.32|525.22|527.29|525.19|7
1733077600000|2024-12-01 18:26:40|527.33|525.23|527.19|525.09|527.33|525.23|527.15|525.05|7
1733077610000|2024-12-01 18:26:50|527.21|525.11|527.23|525.13|527.23|525.13|527.21|525.11|3
1733077620000|2024-12-01 18:27:00|527.24|525.14|527.28|525.18|527.28|525.18|527.24|525.14|5
1733077640000|2024-12-01 18:27:20|527.27|525.17|527.29|525.19|527.29|525.19|527.27|525.17|3
1733077650000|2024-12-01 18:27:30|527.3|525.2|527.32|525.22|527.32|525.22|527.3|525.2|3
1733077660000|2024-12-01 18:27:40|527.4|525.3|527.23|525.13|527.4|525.3|527.2|525.1|5
1733077670000|2024-12-01 18:27:50|527.24|525.14|527.27|525.17|527.27|525.17|527.24|525.14|4
1733077680000|2024-12-01 18:28:00|527.28|525.18|527.3|525.2|527.3|525.2|527.28|525.18|3
1733077690000|2024-12-01 18:28:10|527.31|525.21|527.1|525|527.31|525.21|527.1|525|10
1733077700000|2024-12-01 18:28:20|527.11|525.01|527.07|524.97|527.11|525.01|527.07|524.97|6
1733077710000|2024-12-01 18:28:30|527.06|524.96|527.05|524.95|527.06|524.96|527.05|524.95|2
1733077730000|2024-12-01 18:28:50|527.04|524.94|527.02|524.92|527.04|524.94|527.02|524.92|3
1733077740000|2024-12-01 18:29:00|527.01|524.91|527|524.9|527.01|524.91|527|524.9|2
1733077750000|2024-12-01 18:29:10|526.99|524.89|527.06|524.96|527.06|524.96|526.99|524.89|3
1733077760000|2024-12-01 18:29:20|527.07|524.97|527.19|525.09|527.19|525.09|527.07|524.97|8
1733077770000|2024-12-01 18:29:30|527.2|525.1|527.23|525.13|527.23|525.13|527.2|525.1|4
1733077780000|2024-12-01 18:29:40|527.22|525.12|527.29|525.19|527.29|525.19|527.22|525.12|5
1733077790000|2024-12-01 18:29:50|527.3|525.2|527.31|525.21|527.31|525.21|527.3|525.2|2
1733077800000|2024-12-01 18:30:00|527.25|525.15|527.22|525.12|527.29|525.19|527.22|525.12|7
1733077810000|2024-12-01 18:30:10|527.23|525.13|527.36|525.26|527.36|525.26|527.23|525.13|9
1733077820000|2024-12-01 18:30:20|527.37|525.27|527.19|525.09|527.39|525.29|527.16|525.06|12
1733077830000|2024-12-01 18:30:30|527.18|525.08|527.17|525.07|527.19|525.09|527.17|525.07|4
1733077840000|2024-12-01 18:30:40|527.16|525.06|527.01|524.91|527.16|525.06|526.92|524.82|13
1733077850000|2024-12-01 18:30:50|527|524.9|526.62|524.52|527|524.9|526.62|524.52|18
1733077860000|2024-12-01 18:31:00|526.63|524.53|526.32|524.22|526.63|524.53|526.32|524.22|12
1733077870000|2024-12-01 18:31:10|526.31|524.21|526.35|524.25|526.35|524.25|526.17|524.07|18
1733077880000|2024-12-01 18:31:20|526.41|524.31|526.68|524.58|526.68|524.58|526.41|524.31|14
1733077890000|2024-12-01 18:31:30|526.69|524.59|526.8|524.7|526.8|524.7|526.69|524.59|8
1733077900000|2024-12-01 18:31:40|526.81|524.71|526.81|524.71|526.84|524.74|526.81|524.71|6
1733077910000|2024-12-01 18:31:50|526.82|524.72|526.76|524.66|526.86|524.76|526.75|524.65|7
1733077920000|2024-12-01 18:32:00|526.77|524.67|526.79|524.69|526.79|524.69|526.76|524.66|5
1733077930000|2024-12-01 18:32:10|526.8|524.7|526.56|524.46|526.81|524.71|526.56|524.46|5
1733077940000|2024-12-01 18:32:20|526.57|524.47|526.59|524.49|526.59|524.49|526.56|524.46|7
1733077950000|2024-12-01 18:32:30|526.6|524.5|526.79|524.69|526.79|524.69|526.6|524.5|10
1733077960000|2024-12-01 18:32:40|526.8|524.7|526.8|524.7|526.8|524.7|526.79|524.69|3
1733077970000|2024-12-01 18:32:50|526.81|524.71|526.9|524.8|526.9|524.8|526.81|524.71|9
1733077980000|2024-12-01 18:33:00|526.91|524.81|527.2|525.1|527.2|525.1|526.91|524.81|11
1733077990000|2024-12-01 18:33:10|527.22|525.12|527.28|525.18|527.29|525.19|527.22|525.12|11
1733078000000|2024-12-01 18:33:20|527.29|525.19|527.29|525.19|527.29|525.19|527.29|525.19|1
1733078030000|2024-12-01 18:33:50|527.28|525.18|527.23|525.13|527.28|525.18|527.2|525.1|5
1733078050000|2024-12-01 18:34:10|527.24|525.14|527.14|525.04|527.25|525.15|527.14|525.04|9
1733078060000|2024-12-01 18:34:20|527.13|525.03|527.1|525|527.14|525.04|527.1|525|10
1733078070000|2024-12-01 18:34:30|527.09|524.99|526.99|524.89|527.09|524.99|526.99|524.89|5
1733078080000|2024-12-01 18:34:40|526.98|524.88|526.81|524.71|526.98|524.88|526.81|524.71|5
1733078090000|2024-12-01 18:34:50|526.8|524.7|526.81|524.71|526.82|524.72|526.8|524.7|5
1733078100000|2024-12-01 18:35:00|526.82|524.72|526.52|524.42|526.82|524.72|526.52|524.42|9
1733078110000|2024-12-01 18:35:10|526.51|524.41|526.46|524.36|526.51|524.41|526.46|524.36|6
1733078120000|2024-12-01 18:35:20|526.41|524.31|526.39|524.29|526.41|524.31|526.39|524.29|3
1733078130000|2024-12-01 18:35:30|526.4|524.3|526.57|524.47|526.57|524.47|526.4|524.3|7
1733078140000|2024-12-01 18:35:40|526.63|524.53|526.67|524.57|526.67|524.57|526.63|524.53|5
1733078150000|2024-12-01 18:35:50|526.68|524.58|526.7|524.6|526.7|524.6|526.68|524.58|6
1733078160000|2024-12-01 18:36:00|526.71|524.61|526.75|524.65|526.77|524.67|526.71|524.61|6
1733078170000|2024-12-01 18:36:10|526.8|524.7|526.83|524.73|526.83|524.73|526.8|524.7|4
1733078180000|2024-12-01 18:36:20|526.84|524.74|526.9|524.8|526.91|524.81|526.84|524.74|5
1733078190000|2024-12-01 18:36:30|526.89|524.79|526.89|524.79|526.89|524.79|526.89|524.79|1
1733078200000|2024-12-01 18:36:40|526.71|524.61|526.71|524.61|526.71|524.61|526.7|524.6|3
1733078210000|2024-12-01 18:36:50|526.72|524.62|526.82|524.72|526.82|524.72|526.72|524.62|6
1733078220000|2024-12-01 18:37:00|526.87|524.77|526.89|524.79|526.89|524.79|526.85|524.75|25
1733078230000|2024-12-01 18:37:10|526.9|524.8|526.76|524.66|526.9|524.8|526.67|524.57|10
1733078240000|2024-12-01 18:37:20|526.75|524.65|526.65|524.55|526.76|524.66|526.65|524.55|12
1733078250000|2024-12-01 18:37:30|526.61|524.51|526.84|524.74|526.85|524.75|526.61|524.51|12
1733078260000|2024-12-01 18:37:40|526.85|524.75|527.04|524.94|527.04|524.94|526.85|524.75|28
1733078270000|2024-12-01 18:37:50|527.19|525.09|527.06|524.96|527.19|525.09|527.04|524.94|6
1733078280000|2024-12-01 18:38:00|527.05|524.95|527.14|525.04|527.17|525.07|527.03|524.93|12
1733078290000|2024-12-01 18:38:10|527.15|525.05|527.05|524.95|527.15|525.05|527.05|524.95|9
1733078300000|2024-12-01 18:38:20|527.06|524.96|526.98|524.88|527.07|524.97|526.98|524.88|7
1733078310000|2024-12-01 18:38:30|527|524.9|527.1|525|527.1|525|526.94|524.84|9
1733078320000|2024-12-01 18:38:40|527.11|525.01|527.03|524.93|527.12|525.02|527.03|524.93|11
1733078330000|2024-12-01 18:38:50|526.87|524.77|526.87|524.77|526.88|524.78|526.87|524.77|3
1733078340000|2024-12-01 18:39:00|526.86|524.76|526.81|524.71|526.87|524.77|526.81|524.71|5
1733078350000|2024-12-01 18:39:10|526.82|524.72|526.86|524.76|526.86|524.76|526.82|524.72|2
1733078360000|2024-12-01 18:39:20|526.87|524.77|526.8|524.7|526.87|524.77|526.8|524.7|6
1733078370000|2024-12-01 18:39:30|526.79|524.69|526.72|524.62|526.79|524.69|526.71|524.61|11
1733078380000|2024-12-01 18:39:40|526.66|524.56|526.99|524.89|526.99|524.89|526.65|524.55|12
1733078390000|2024-12-01 18:39:50|527.03|524.93|527.27|525.17|527.27|525.17|527.03|524.93|9
1733078400000|2024-12-01 18:40:00|527.28|525.18|527.46|525.36|527.51|525.41|527.28|525.18|17
1733078410000|2024-12-01 18:40:10|527.27|525.17|527.56|525.46|527.56|525.46|527.27|525.17|21
1733078420000|2024-12-01 18:40:20|527.57|525.47|527.53|525.43|527.57|525.47|527.53|525.43|5
1733078430000|2024-12-01 18:40:30|527.52|525.42|527.54|525.44|527.54|525.44|527.48|525.38|9
1733078440000|2024-12-01 18:40:40|527.53|525.43|527.57|525.47|527.66|525.56|527.53|525.43|5
1733078450000|2024-12-01 18:40:50|527.56|525.46|527.57|525.47|527.57|525.47|527.55|525.45|6
1733078460000|2024-12-01 18:41:00|527.58|525.48|527.36|525.26|527.59|525.49|527.36|525.26|11
1733078470000|2024-12-01 18:41:10|527.37|525.27|527.52|525.42|527.52|525.42|527.37|525.27|6
1733078480000|2024-12-01 18:41:20|527.53|525.43|527.53|525.43|527.53|525.43|527.53|525.43|1
1733078490000|2024-12-01 18:41:30|527.54|525.44|527.63|525.53|527.63|525.53|527.54|525.44|8
1733078500000|2024-12-01 18:41:40|527.64|525.54|527.71|525.61|527.71|525.61|527.63|525.53|4
1733078510000|2024-12-01 18:41:50|527.72|525.62|527.63|525.53|527.72|525.62|527.63|525.53|7
1733078520000|2024-12-01 18:42:00|527.62|525.52|527.59|525.49|527.62|525.52|527.59|525.49|8
1733078530000|2024-12-01 18:42:10|527.61|525.51|527.54|525.44|527.61|525.51|527.52|525.42|5
1733078540000|2024-12-01 18:42:20|527.55|525.45|527.49|525.39|527.55|525.45|527.49|525.39|7
1733078550000|2024-12-01 18:42:30|527.5|525.4|527.57|525.47|527.57|525.47|527.5|525.4|5
1733078560000|2024-12-01 18:42:40|527.58|525.48|527.53|525.43|527.61|525.51|527.53|525.43|5
1733078570000|2024-12-01 18:42:50|527.52|525.42|527.52|525.42|527.52|525.42|527.51|525.41|3
1733078580000|2024-12-01 18:43:00|527.57|525.47|527.54|525.44|527.57|525.47|527.54|525.44|4
1733078590000|2024-12-01 18:43:10|527.49|525.39|527.62|525.52|527.62|525.52|527.49|525.39|4
1733078600000|2024-12-01 18:43:20|527.63|525.53|527.56|525.46|527.63|525.53|527.56|525.46|7
1733078610000|2024-12-01 18:43:30|527.55|525.45|527.52|525.42|527.55|525.45|527.52|525.42|4
1733078620000|2024-12-01 18:43:40|527.48|525.38|527.45|525.35|527.49|525.39|527.45|525.35|6
1733078630000|2024-12-01 18:43:50|527.46|525.36|527.3|525.2|527.46|525.36|527.3|525.2|10
1733078640000|2024-12-01 18:44:00|527.24|525.14|526.88|524.78|527.24|525.14|526.88|524.78|18
1733078650000|2024-12-01 18:44:10|526.87|524.77|526.73|524.63|526.87|524.77|526.71|524.61|13
1733078660000|2024-12-01 18:44:20|526.72|524.62|526.5|524.4|526.73|524.63|526.5|524.4|10
1733078670000|2024-12-01 18:44:30|526.49|524.39|526.32|524.22|526.49|524.39|526.32|524.22|14
1733078680000|2024-12-01 18:44:40|526.26|524.16|526.07|523.97|526.26|524.16|526.07|523.97|15
1733078690000|2024-12-01 18:44:50|526.06|523.96|525.81|523.71|526.06|523.96|525.8|523.7|13
1733078700000|2024-12-01 18:45:00|525.8|523.7|525.73|523.63|525.8|523.7|525.73|523.63|5
1733078710000|2024-12-01 18:45:10|525.75|523.65|525.51|523.41|525.75|523.65|525.5|523.4|17
1733078720000|2024-12-01 18:45:20|525.5|523.4|525.23|523.13|525.5|523.4|525.23|523.13|16
1733078730000|2024-12-01 18:45:30|525.22|523.12|525.25|523.15|525.25|523.15|525.21|523.11|8
1733078740000|2024-12-01 18:45:40|525.26|523.16|525.4|523.3|525.4|523.3|525.26|523.16|5
1733078750000|2024-12-01 18:45:50|525.41|523.31|525.25|523.15|525.41|523.31|525.25|523.15|7
1733078760000|2024-12-01 18:46:00|525.23|523.13|525.25|523.15|525.25|523.15|525.18|523.08|7
1733078770000|2024-12-01 18:46:10|525.24|523.14|525.13|523.03|525.24|523.14|525.11|523.01|7
1733078780000|2024-12-01 18:46:20|525.14|523.04|525.1|523|525.14|523.04|525.1|523|11
1733078790000|2024-12-01 18:46:30|525.11|523.01|525.05|522.95|525.12|523.02|525.05|522.95|12
1733078800000|2024-12-01 18:46:40|525.04|522.94|524.84|522.74|525.07|522.97|524.83|522.73|12
1733078810000|2024-12-01 18:46:50|524.83|522.73|524.9|522.8|524.9|522.8|524.83|522.73|8
1733078820000|2024-12-01 18:47:00|524.91|522.81|524.69|522.59|524.91|522.81|524.69|522.59|12
1733078830000|2024-12-01 18:47:10|524.7|522.6|524.82|522.72|524.82|522.72|524.7|522.6|4
1733078840000|2024-12-01 18:47:20|524.83|522.73|525|522.9|525|522.9|524.83|522.73|7
1733078850000|2024-12-01 18:47:30|525.01|522.91|525.02|522.92|525.02|522.92|525.01|522.91|2
1733078860000|2024-12-01 18:47:40|525.03|522.93|525.06|522.96|525.06|522.96|525.03|522.93|4
1733078870000|2024-12-01 18:47:50|525.05|522.95|525.18|523.08|525.18|523.08|525.05|522.95|11
1733078880000|2024-12-01 18:48:00|525.19|523.09|525.33|523.23|525.33|523.23|525.19|523.09|6
1733078890000|2024-12-01 18:48:10|525.61|523.51|525.93|523.83|525.93|523.83|525.61|523.51|14
1733078900000|2024-12-01 18:48:20|525.94|523.84|526.04|523.94|526.04|523.94|525.87|523.77|11
1733078910000|2024-12-01 18:48:30|526.05|523.95|526.08|523.98|526.08|523.98|526.05|523.95|4
1733078920000|2024-12-01 18:48:40|526.09|523.99|526.19|524.09|526.19|524.09|526.09|523.99|6
1733078930000|2024-12-01 18:48:50|526.21|524.11|526.26|524.16|526.26|524.16|526.21|524.11|7
1733078940000|2024-12-01 18:49:00|526.27|524.17|526.29|524.19|526.29|524.19|526.27|524.17|3
1733078950000|2024-12-01 18:49:10|526.3|524.2|526.31|524.21|526.31|524.21|526.3|524.2|4
1733078960000|2024-12-01 18:49:20|526.39|524.29|526.57|524.47|526.57|524.47|526.39|524.29|10
1733078970000|2024-12-01 18:49:30|526.56|524.46|526.59|524.49|526.59|524.49|526.56|524.46|4
1733078980000|2024-12-01 18:49:40|526.6|524.5|526.62|524.52|526.62|524.52|526.6|524.5|5
1733078990000|2024-12-01 18:49:50|526.63|524.53|526.66|524.56|526.67|524.57|526.63|524.53|9
1733079000000|2024-12-01 18:50:00|526.67|524.57|526.87|524.77|526.87|524.77|526.64|524.54|14
1733079010000|2024-12-01 18:50:10|526.88|524.78|526.9|524.8|526.9|524.8|526.88|524.78|5
1733079020000|2024-12-01 18:50:20|526.91|524.81|526.98|524.88|526.98|524.88|526.91|524.81|11
1733079030000|2024-12-01 18:50:30|527.03|524.93|527.17|525.07|527.17|525.07|527.03|524.93|8
1733079040000|2024-12-01 18:50:40|527.18|525.08|526.95|524.85|527.19|525.09|526.95|524.85|10
1733079050000|2024-12-01 18:50:50|526.94|524.84|526.65|524.55|526.95|524.85|526.65|524.55|22
1733079060000|2024-12-01 18:51:00|526.66|524.56|526.34|524.24|526.66|524.56|526.34|524.24|19
1733079070000|2024-12-01 18:51:10|526.33|524.23|526.25|524.15|526.33|524.23|526.25|524.15|9
1733079080000|2024-12-01 18:51:20|526.24|524.14|526|523.9|526.24|524.14|525.99|523.89|12
1733079090000|2024-12-01 18:51:30|526.01|523.91|525.8|523.7|526.02|523.92|525.8|523.7|13
1733079100000|2024-12-01 18:51:40|525.79|523.69|525.76|523.66|525.79|523.69|525.76|523.66|4
1733079110000|2024-12-01 18:51:50|525.75|523.65|525.56|523.46|525.75|523.65|525.56|523.46|11
1733079120000|2024-12-01 18:52:00|525.55|523.45|525.37|523.27|525.57|523.47|525.37|523.27|15
1733079130000|2024-12-01 18:52:10|525.36|523.26|525.19|523.09|525.36|523.26|525.19|523.09|15
1733079140000|2024-12-01 18:52:20|525.18|523.08|525.29|523.19|525.29|523.19|525.17|523.07|4
1733079150000|2024-12-01 18:52:30|525.28|523.18|525.32|523.22|525.32|523.22|525.28|523.18|6
1733079160000|2024-12-01 18:52:40|525.34|523.24|525.39|523.29|525.39|523.29|525.34|523.24|8
1733079170000|2024-12-01 18:52:50|525.4|523.3|525.41|523.31|525.42|523.32|525.4|523.3|4
1733079180000|2024-12-01 18:53:00|525.42|523.32|525.66|523.56|525.67|523.57|525.42|523.32|8
1733079190000|2024-12-01 18:53:10|525.72|523.62|525.72|523.62|525.72|523.62|525.72|523.62|1
1733079200000|2024-12-01 18:53:20|525.73|523.63|525.74|523.64|525.74|523.64|525.73|523.63|2
1733079210000|2024-12-01 18:53:30|525.73|523.63|525.83|523.73|525.84|523.74|525.7|523.6|10
1733079220000|2024-12-01 18:53:40|525.89|523.79|525.89|523.79|525.89|523.79|525.89|523.79|1
1733079230000|2024-12-01 18:53:50|525.84|523.74|525.69|523.59|525.84|523.74|525.69|523.59|5
1733079240000|2024-12-01 18:54:00|525.68|523.58|525.47|523.37|525.68|523.58|525.47|523.37|13
1733079250000|2024-12-01 18:54:10|525.38|523.28|525.38|523.28|525.39|523.29|525.38|523.28|3
1733079260000|2024-12-01 18:54:20|525.37|523.27|524.97|522.87|525.37|523.27|524.97|522.87|22
1733079270000|2024-12-01 18:54:30|524.96|522.86|524.58|522.48|524.96|522.86|524.58|522.48|21
1733079280000|2024-12-01 18:54:40|524.57|522.47|524.51|522.41|524.57|522.47|524.49|522.39|7
1733079290000|2024-12-01 18:54:50|524.48|522.38|524.3|522.2|524.48|522.38|524.3|522.2|14
1733079300000|2024-12-01 18:55:00|524.29|522.19|524.16|522.06|524.29|522.19|524.16|522.06|10
1733079310000|2024-12-01 18:55:10|524.15|522.05|524.15|522.05|524.16|522.06|524.15|522.05|5
1733079320000|2024-12-01 18:55:20|524.14|522.04|524.09|521.99|524.19|522.09|524.09|521.99|12
1733079330000|2024-12-01 18:55:30|524.08|521.98|523.99|521.89|524.08|521.98|523.99|521.89|5
1733079340000|2024-12-01 18:55:40|523.98|521.88|523.74|521.64|523.99|521.89|523.74|521.64|9
1733079350000|2024-12-01 18:55:50|523.75|521.65|523.74|521.64|523.75|521.65|523.74|521.64|2
1733079360000|2024-12-01 18:56:00|523.75|521.65|523.87|521.77|523.88|521.78|523.75|521.65|6
1733079370000|2024-12-01 18:56:10|523.88|521.78|523.91|521.81|523.92|521.82|523.88|521.78|3
1733079380000|2024-12-01 18:56:20|523.92|521.82|523.89|521.79|523.92|521.82|523.89|521.79|4
1733079390000|2024-12-01 18:56:30|523.94|521.84|523.93|521.83|523.94|521.84|523.93|521.83|2
1733079400000|2024-12-01 18:56:40|523.89|521.79|523.9|521.8|523.9|521.8|523.89|521.79|2
1733079410000|2024-12-01 18:56:50|523.91|521.81|524.27|522.17|524.28|522.18|523.91|521.81|10
1733079420000|2024-12-01 18:57:00|524.28|522.18|524.52|522.42|524.52|522.42|524.28|522.18|10
1733079430000|2024-12-01 18:57:10|524.58|522.48|524.73|522.63|524.73|522.63|524.58|522.48|12
1733079440000|2024-12-01 18:57:20|524.74|522.64|524.72|522.62|524.77|522.67|524.72|522.62|6
1733079450000|2024-12-01 18:57:30|524.71|522.61|524.57|522.47|524.71|522.61|524.57|522.47|7
1733079460000|2024-12-01 18:57:40|524.56|522.46|524.4|522.3|524.56|522.46|524.4|522.3|13
1733079470000|2024-12-01 18:57:50|524.39|522.29|524.37|522.27|524.39|522.29|524.37|522.27|7
1733079480000|2024-12-01 18:58:00|524.36|522.26|524.23|522.13|524.36|522.26|524.23|522.13|7
1733079490000|2024-12-01 18:58:10|524.24|522.14|524.15|522.05|524.24|522.14|524.13|522.03|8
1733079500000|2024-12-01 18:58:20|524.16|522.06|524.68|522.58|524.97|522.87|524.14|522.04|13
1733079510000|2024-12-01 18:58:30|524.63|522.53|524.46|522.36|524.63|522.53|524.44|522.34|9
1733079520000|2024-12-01 18:58:40|524.45|522.35|524.41|522.31|524.45|522.35|524.41|522.31|7
1733079530000|2024-12-01 18:58:50|524.4|522.3|524.33|522.23|524.4|522.3|524.33|522.23|5
1733079540000|2024-12-01 18:59:00|524.34|522.24|524.36|522.26|524.36|522.26|524.34|522.24|3
1733079550000|2024-12-01 18:59:10|524.43|522.33|524.64|522.54|524.66|522.56|524.43|522.33|12
1733079560000|2024-12-01 18:59:20|524.84|522.74|525.2|523.1|525.2|523.1|524.84|522.74|19
1733079570000|2024-12-01 18:59:30|525.27|523.17|525.32|523.22|525.32|523.22|525.27|523.17|6
1733079580000|2024-12-01 18:59:40|525.33|523.23|525.33|523.23|525.35|523.25|525.33|523.23|6
1733079590000|2024-12-01 18:59:50|525.32|523.22|525.33|523.23|525.33|523.23|525.32|523.22|2
1733079600000|2024-12-01 19:00:00|525.34|523.24|525.37|523.27|525.37|523.27|525.34|523.24|4
1733079610000|2024-12-01 19:00:10|525.38|523.28|525.29|523.19|525.39|523.29|525.27|523.17|7
1733079620000|2024-12-01 19:00:20|525.28|523.18|525.18|523.08|525.29|523.19|525.18|523.08|7
1733079630000|2024-12-01 19:00:30|525.11|523.01|524.97|522.87|525.13|523.03|524.97|522.87|11
1733079640000|2024-12-01 19:00:40|524.96|522.86|524.84|522.74|524.96|522.86|524.84|522.74|6
1733079650000|2024-12-01 19:00:50|524.83|522.73|524.85|522.75|524.85|522.75|524.83|522.73|3
1733079660000|2024-12-01 19:01:00|524.84|522.74|524.83|522.73|524.84|522.74|524.83|522.73|2
1733079670000|2024-12-01 19:01:10|524.82|522.72|524.61|522.51|524.82|522.72|524.61|522.51|11
1733079680000|2024-12-01 19:01:20|524.62|522.52|524.71|522.61|524.71|522.61|524.62|522.52|9
1733079690000|2024-12-01 19:01:30|524.72|522.62|524.79|522.69|524.8|522.7|524.72|522.62|6
1733079700000|2024-12-01 19:01:40|524.8|522.7|524.96|522.86|524.96|522.86|524.79|522.69|11
1733079710000|2024-12-01 19:01:50|524.95|522.85|525.09|522.99|525.09|522.99|524.95|522.85|9
1733079720000|2024-12-01 19:02:00|525.05|522.95|524.85|522.75|525.06|522.96|524.85|522.75|8
1733079730000|2024-12-01 19:02:10|524.84|522.74|524.73|522.63|524.84|522.74|524.73|522.63|9
1733079740000|2024-12-01 19:02:20|524.67|522.57|524.6|522.5|524.67|522.57|524.57|522.47|10
1733079750000|2024-12-01 19:02:30|524.61|522.51|524.67|522.57|524.67|522.57|524.61|522.51|4
1733079760000|2024-12-01 19:02:40|524.66|522.56|524.61|522.51|524.66|522.56|524.61|522.51|3
1733079770000|2024-12-01 19:02:50|524.62|522.52|524.81|522.71|524.81|522.71|524.62|522.52|4
1733079780000|2024-12-01 19:03:00|524.8|522.7|524.89|522.79|524.93|522.83|524.8|522.7|4
1733079790000|2024-12-01 19:03:10|524.9|522.8|525.41|523.31|525.41|523.31|524.9|522.8|18
1733079800000|2024-12-01 19:03:20|525.42|523.32|525.44|523.34|525.44|523.34|525.42|523.32|3
1733079810000|2024-12-01 19:03:30|525.45|523.35|525.42|523.32|525.45|523.35|525.42|523.32|4
1733079820000|2024-12-01 19:03:40|525.37|523.27|525.46|523.36|525.46|523.36|525.37|523.27|5
1733079830000|2024-12-01 19:03:50|525.47|523.37|525.77|523.67|525.78|523.68|525.47|523.37|17
1733079840000|2024-12-01 19:04:00|525.81|523.71|525.84|523.74|525.84|523.74|525.81|523.71|2
1733079850000|2024-12-01 19:04:10|525.85|523.75|525.87|523.77|525.87|523.77|525.85|523.75|3
1733079860000|2024-12-01 19:04:20|525.88|523.78|525.91|523.81|525.91|523.81|525.86|523.76|4
1733079870000|2024-12-01 19:04:30|525.96|523.86|526.24|524.14|526.24|524.14|525.96|523.86|11
1733079880000|2024-12-01 19:04:40|526.25|524.15|526.26|524.16|526.26|524.16|526.25|524.15|2
1733079890000|2024-12-01 19:04:50|526.27|524.17|526.29|524.19|526.29|524.19|526.27|524.17|7
1733079900000|2024-12-01 19:05:00|526.3|524.2|526.36|524.26|526.36|524.26|526.29|524.19|5
1733079910000|2024-12-01 19:05:10|526.37|524.27|526.21|524.11|526.38|524.28|526.21|524.11|8
1733079920000|2024-12-01 19:05:20|526.2|524.1|526.02|523.92|526.2|524.1|526.02|523.92|9
1733079930000|2024-12-01 19:05:30|526.03|523.93|526.03|523.93|526.03|523.93|526.01|523.91|4
1733079940000|2024-12-01 19:05:40|526.04|523.94|526.18|524.08|526.18|524.08|526.04|523.94|5
1733079950000|2024-12-01 19:05:50|526.19|524.09|526.26|524.16|526.26|524.16|526.19|524.09|5
1733079960000|2024-12-01 19:06:00|526.27|524.17|526.38|524.28|526.4|524.3|526.27|524.17|11
1733079970000|2024-12-01 19:06:10|526.41|524.31|526.41|524.31|526.41|524.31|526.4|524.3|3
1733079980000|2024-12-01 19:06:20|526.4|524.3|526.47|524.37|526.47|524.37|526.4|524.3|6
1733079990000|2024-12-01 19:06:30|526.48|524.38|526.54|524.44|526.54|524.44|526.48|524.38|9
1733080000000|2024-12-01 19:06:40|526.52|524.42|526.91|524.81|526.91|524.81|526.52|524.42|11
1733080010000|2024-12-01 19:06:50|526.92|524.82|526.98|524.88|526.98|524.88|526.92|524.82|4
1733080020000|2024-12-01 19:07:00|526.99|524.89|527.3|525.2|527.31|525.21|526.99|524.89|8
1733080030000|2024-12-01 19:07:10|527.31|525.21|527.67|525.57|527.67|525.57|527.31|525.21|9
1733080040000|2024-12-01 19:07:20|527.68|525.58|527.74|525.64|527.74|525.64|527.68|525.58|7
1733080050000|2024-12-01 19:07:30|527.75|525.65|527.77|525.67|527.77|525.67|527.75|525.65|3
1733080060000|2024-12-01 19:07:40|527.75|525.65|527.75|525.65|527.75|525.65|527.75|525.65|1
1733080070000|2024-12-01 19:07:50|527.76|525.66|527.83|525.73|527.83|525.73|527.76|525.66|4
1733080080000|2024-12-01 19:08:00|527.93|525.83|527.74|525.64|527.93|525.83|527.67|525.57|10
1733080090000|2024-12-01 19:08:10|527.75|525.65|527.92|525.82|527.92|525.82|527.75|525.65|9
1733080100000|2024-12-01 19:08:20|527.93|525.83|527.94|525.84|527.94|525.84|527.91|525.81|6
1733080110000|2024-12-01 19:08:30|527.95|525.85|528.02|525.92|528.03|525.93|527.95|525.85|5
1733080120000|2024-12-01 19:08:40|528.03|525.93|528.04|525.94|528.04|525.94|528.03|525.93|2
1733080130000|2024-12-01 19:08:50|528.03|525.93|528.01|525.91|528.03|525.93|528.01|525.91|3
1733080140000|2024-12-01 19:09:00|527.96|525.86|527.85|525.75|527.97|525.87|527.85|525.75|8
1733080150000|2024-12-01 19:09:10|527.84|525.74|527.69|525.59|527.86|525.76|527.69|525.59|8
1733080160000|2024-12-01 19:09:20|527.67|525.57|527.54|525.44|527.67|525.57|527.53|525.43|12
1733080170000|2024-12-01 19:09:30|527.52|525.42|527.37|525.27|527.52|525.42|527.37|525.27|8
1733080180000|2024-12-01 19:09:40|527.36|525.26|527.52|525.42|527.53|525.43|527.36|525.26|9
1733080190000|2024-12-01 19:09:50|527.53|525.43|527.46|525.36|527.53|525.43|527.46|525.36|2
1733080200000|2024-12-01 19:10:00|527.51|525.41|527.5|525.4|527.51|525.41|527.5|525.4|2
1733080210000|2024-12-01 19:10:10|527.51|525.41|527.65|525.55|527.65|525.55|527.51|525.41|7
1733080220000|2024-12-01 19:10:20|527.59|525.49|527.48|525.38|527.59|525.49|527.47|525.37|5
1733080230000|2024-12-01 19:10:30|527.47|525.37|527.46|525.36|527.47|525.37|527.46|525.36|2
1733080240000|2024-12-01 19:10:40|527.33|525.23|526.5|524.4|527.33|525.23|526.5|524.4|17
1733080250000|2024-12-01 19:10:50|526.51|524.41|526.58|524.48|526.58|524.48|526.51|524.41|8
1733080260000|2024-12-01 19:11:00|526.59|524.49|526.88|524.78|526.88|524.78|526.59|524.49|15
1733080270000|2024-12-01 19:11:10|526.89|524.79|526.94|524.84|526.94|524.84|526.89|524.79|6
1733080280000|2024-12-01 19:11:20|526.95|524.85|526.95|524.85|526.95|524.85|526.94|524.84|3
1733080290000|2024-12-01 19:11:30|526.96|524.86|526.92|524.82|526.96|524.86|526.88|524.78|7
1733080300000|2024-12-01 19:11:40|526.82|524.72|526.92|524.82|526.92|524.82|526.81|524.71|9
1733080310000|2024-12-01 19:11:50|526.91|524.81|526.85|524.75|526.91|524.81|526.79|524.69|7
1733080320000|2024-12-01 19:12:00|526.8|524.7|526.79|524.69|526.8|524.7|526.79|524.69|4
1733080330000|2024-12-01 19:12:10|526.78|524.68|526.78|524.68|526.79|524.69|526.78|524.68|3
1733080340000|2024-12-01 19:12:20|526.74|524.64|526.64|524.54|526.75|524.65|526.61|524.51|10
1733080350000|2024-12-01 19:12:30|526.63|524.53|526.67|524.57|526.67|524.57|526.63|524.53|4
1733080360000|2024-12-01 19:12:40|526.72|524.62|526.75|524.65|526.76|524.66|526.71|524.61|9
1733080370000|2024-12-01 19:12:50|526.81|524.71|526.99|524.89|526.99|524.89|526.8|524.7|10
1733080380000|2024-12-01 19:13:00|527|524.9|527.18|525.08|527.18|525.08|527|524.9|6
1733080390000|2024-12-01 19:13:10|527.17|525.07|526.88|524.78|527.17|525.07|526.87|524.77|15
1733080410000|2024-12-01 19:13:30|526.89|524.79|526.94|524.84|526.95|524.85|526.89|524.79|5
1733080420000|2024-12-01 19:13:40|526.95|524.85|527.07|524.97|527.1|525|526.95|524.85|6
1733080430000|2024-12-01 19:13:50|527.08|524.98|527.08|524.98|527.1|525|527.08|524.98|9
1733080440000|2024-12-01 19:14:00|527.2|525.1|527.2|525.1|527.2|525.1|527.2|525.1|1
1733080450000|2024-12-01 19:14:10|527.17|525.07|527.14|525.04|527.17|525.07|527.14|525.04|4
1733080460000|2024-12-01 19:14:20|527.13|525.03|527.11|525.01|527.13|525.03|527.11|525.01|8
1733080470000|2024-12-01 19:14:30|527.12|525.02|527.12|525.02|527.13|525.03|527.12|525.02|5
1733080480000|2024-12-01 19:14:40|527.11|525.01|527.09|524.99|527.11|525.01|527.09|524.99|3
1733080490000|2024-12-01 19:14:50|527.08|524.98|526.94|524.84|527.08|524.98|526.91|524.81|8
1733080500000|2024-12-01 19:15:00|526.93|524.83|526.73|524.63|526.93|524.83|526.71|524.61|6
1733080510000|2024-12-01 19:15:10|526.78|524.68|526.78|524.68|526.79|524.69|526.78|524.68|3
1733080520000|2024-12-01 19:15:20|526.79|524.69|526.82|524.72|526.82|524.72|526.78|524.68|5
1733080530000|2024-12-01 19:15:30|526.84|524.74|526.96|524.86|526.96|524.86|526.84|524.74|11
1733080540000|2024-12-01 19:15:40|527|524.9|527.11|525.01|527.11|525.01|527|524.9|6
1733080550000|2024-12-01 19:15:50|527.12|525.02|527.22|525.12|527.23|525.13|527.11|525.01|7
1733080560000|2024-12-01 19:16:00|527.21|525.11|527.27|525.17|527.33|525.23|527.21|525.11|9
1733080570000|2024-12-01 19:16:10|527.28|525.18|527.59|525.49|527.6|525.5|527.28|525.18|11
1733080580000|2024-12-01 19:16:20|527.6|525.5|527.58|525.48|527.66|525.56|527.53|525.43|20
1733080590000|2024-12-01 19:16:30|527.57|525.47|527.37|525.27|527.57|525.47|527.37|525.27|17
1733080600000|2024-12-01 19:16:40|527.36|525.26|527.42|525.32|527.43|525.33|527.3|525.2|26
1733080610000|2024-12-01 19:16:50|527.41|525.31|527.17|525.07|527.42|525.32|527.13|525.03|22
1733080620000|2024-12-01 19:17:00|527.19|525.09|526.73|524.63|527.19|525.09|526.73|524.63|19
1733080630000|2024-12-01 19:17:10|526.74|524.64|526.85|524.75|526.91|524.81|526.74|524.64|8
1733080640000|2024-12-01 19:17:20|526.84|524.74|526.92|524.82|526.92|524.82|526.82|524.72|7
1733080650000|2024-12-01 19:17:30|526.93|524.83|526.96|524.86|526.96|524.86|526.93|524.83|6
1733080660000|2024-12-01 19:17:40|526.97|524.87|527.27|525.17|527.27|525.17|526.97|524.87|14
1733080670000|2024-12-01 19:17:50|527.28|525.18|527.41|525.31|527.41|525.31|527.28|525.18|6
1733080680000|2024-12-01 19:18:00|527.42|525.32|527.71|525.61|527.72|525.62|527.42|525.32|7
1733080690000|2024-12-01 19:18:10|527.7|525.6|527.64|525.54|527.7|525.6|527.64|525.54|6
1733080700000|2024-12-01 19:18:20|527.65|525.55|527.59|525.49|527.65|525.55|527.59|525.49|3
1733080710000|2024-12-01 19:18:30|527.6|525.5|527.41|525.31|527.6|525.5|527.4|525.3|13
1733080720000|2024-12-01 19:18:40|527.42|525.32|527.54|525.44|527.56|525.46|527.42|525.32|8
1733080730000|2024-12-01 19:18:50|527.5|525.4|527.45|525.35|527.5|525.4|527.42|525.32|7
1733080740000|2024-12-01 19:19:00|527.44|525.34|527.73|525.63|527.73|525.63|527.44|525.34|11
1733080750000|2024-12-01 19:19:10|527.74|525.64|527.95|525.85|527.95|525.85|527.67|525.57|6
1733080760000|2024-12-01 19:19:20|527.94|525.84|527.43|525.33|527.94|525.84|527.42|525.32|23
1733080770000|2024-12-01 19:19:30|527.44|525.34|527.43|525.33|527.44|525.34|527.42|525.32|14
1733080780000|2024-12-01 19:19:40|527.42|525.32|527.32|525.22|527.42|525.32|527.32|525.22|5
1733080790000|2024-12-01 19:19:50|527.31|525.21|527.28|525.18|527.31|525.21|527.28|525.18|6
1733080800000|2024-12-01 19:20:00|527.27|525.17|527.3|525.2|527.32|525.22|527.26|525.16|12
1733080810000|2024-12-01 19:20:10|527.29|525.19|527.11|525.01|527.29|525.19|527.1|525|6
1733080820000|2024-12-01 19:20:20|527.1|525|527.07|524.97|527.1|525|527.07|524.97|4
1733080830000|2024-12-01 19:20:30|527.06|524.96|527.02|524.92|527.06|524.96|527.02|524.92|5
1733080840000|2024-12-01 19:20:40|526.98|524.88|526.7|524.6|526.98|524.88|526.7|524.6|7
1733080850000|2024-12-01 19:20:50|526.69|524.59|526.28|524.18|526.69|524.59|526.28|524.18|22
1733080860000|2024-12-01 19:21:00|526.18|524.08|525.94|523.84|526.18|524.08|525.94|523.84|9
1733080870000|2024-12-01 19:21:10|525.92|523.82|525.11|523.01|525.92|523.82|525.11|523.01|31
1733080880000|2024-12-01 19:21:20|525.12|523.02|525.18|523.08|525.18|523.08|525.11|523.01|11
1733080890000|2024-12-01 19:21:30|525.19|523.09|525.43|523.33|525.43|523.33|525.18|523.08|14
1733080900000|2024-12-01 19:21:40|525.48|523.38|525.93|523.83|525.93|523.83|525.48|523.38|22
1733080910000|2024-12-01 19:21:50|525.95|523.85|526.1|524|526.1|524|525.95|523.85|19
1733080920000|2024-12-01 19:22:00|526.19|524.09|526.31|524.21|526.32|524.22|526.19|524.09|11
1733080930000|2024-12-01 19:22:10|526.37|524.27|526.39|524.29|526.39|524.29|526.37|524.27|3
1733080940000|2024-12-01 19:22:20|526.38|524.28|526.26|524.16|526.39|524.29|526.26|524.16|12
1733080950000|2024-12-01 19:22:30|526.27|524.17|526.57|524.47|526.58|524.48|526.27|524.17|11
1733080960000|2024-12-01 19:22:40|526.56|524.46|526.53|524.43|526.56|524.46|526.52|524.42|12
1733080970000|2024-12-01 19:22:50|526.54|524.44|526.4|524.3|526.54|524.44|526.4|524.3|10
1733080980000|2024-12-01 19:23:00|526.39|524.29|526.26|524.16|526.39|524.29|526.25|524.15|16
1733080990000|2024-12-01 19:23:10|526.27|524.17|526.13|524.03|526.27|524.17|526.13|524.03|7
1733081000000|2024-12-01 19:23:20|526.14|524.04|526.12|524.02|526.15|524.05|526.12|524.02|5
1733081010000|2024-12-01 19:23:30|526.11|524.01|526|523.9|526.11|524.01|526|523.9|7
1733081020000|2024-12-01 19:23:40|525.99|523.89|525.98|523.88|525.99|523.89|525.97|523.87|7
1733081030000|2024-12-01 19:23:50|525.97|523.87|525.78|523.68|525.97|523.87|525.78|523.68|10
1733081040000|2024-12-01 19:24:00|525.74|523.64|525.64|523.54|525.74|523.64|525.64|523.54|11
1733081050000|2024-12-01 19:24:10|525.63|523.53|525.8|523.7|525.83|523.73|525.63|523.53|10
1733081060000|2024-12-01 19:24:20|525.81|523.71|525.77|523.67|525.84|523.74|525.77|523.67|7
1733081070000|2024-12-01 19:24:30|525.76|523.66|525.68|523.58|525.76|523.66|525.66|523.56|5
1733081080000|2024-12-01 19:24:40|525.69|523.59|526.04|523.94|526.04|523.94|525.69|523.59|15
1733081090000|2024-12-01 19:24:50|526.05|523.95|526.1|524|526.11|524.01|526.05|523.95|4
1733081100000|2024-12-01 19:25:00|526.09|523.99|526.04|523.94|526.09|523.99|526.04|523.94|8
1733081110000|2024-12-01 19:25:10|526.03|523.93|525.91|523.81|526.03|523.93|525.9|523.8|5
1733081120000|2024-12-01 19:25:20|525.92|523.82|525.88|523.78|525.93|523.83|525.88|523.78|5
1733081130000|2024-12-01 19:25:30|525.87|523.77|525.73|523.63|525.87|523.77|525.73|523.63|8
1733081140000|2024-12-01 19:25:40|525.71|523.61|525.28|523.18|525.72|523.62|525.26|523.16|12
1733081150000|2024-12-01 19:25:50|525.29|523.19|525.37|523.27|525.37|523.27|525.29|523.19|9
1733081160000|2024-12-01 19:26:00|525.38|523.28|525.6|523.5|525.61|523.51|525.38|523.28|19
1733081170000|2024-12-01 19:26:10|525.61|523.51|525.9|523.8|525.93|523.83|525.61|523.51|17
1733081180000|2024-12-01 19:26:20|525.89|523.79|526.08|523.98|526.08|523.98|525.89|523.79|12
1733081190000|2024-12-01 19:26:30|526.09|523.99|526.32|524.22|526.32|524.22|526.08|523.98|11
1733081200000|2024-12-01 19:26:40|526.33|524.23|526.49|524.39|526.52|524.42|526.33|524.23|11
1733081210000|2024-12-01 19:26:50|526.48|524.38|526.75|524.65|526.76|524.66|526.48|524.38|15
1733081220000|2024-12-01 19:27:00|526.76|524.66|526.58|524.48|526.76|524.66|526.58|524.48|10
1733081230000|2024-12-01 19:27:10|526.57|524.47|526.54|524.44|526.57|524.47|526.54|524.44|4
1733081240000|2024-12-01 19:27:20|526.53|524.43|526.42|524.32|526.54|524.44|526.42|524.32|7
1733081250000|2024-12-01 19:27:30|526.41|524.31|526.32|524.22|526.41|524.31|526.32|524.22|8
1733081260000|2024-12-01 19:27:40|526.34|524.24|526.4|524.3|526.43|524.33|526.34|524.24|5
1733081270000|2024-12-01 19:27:50|526.3|524.2|526.25|524.15|526.3|524.2|526.25|524.15|9
1733081280000|2024-12-01 19:28:00|526.24|524.14|526.26|524.16|526.26|524.16|526.23|524.13|5
1733081290000|2024-12-01 19:28:10|526.27|524.17|526.15|524.05|526.33|524.23|526.14|524.04|11
1733081300000|2024-12-01 19:28:20|526.14|524.04|526.29|524.19|526.3|524.2|526.14|524.04|14
1733081310000|2024-12-01 19:28:30|526.3|524.2|526.38|524.28|526.38|524.28|526.3|524.2|5
1733081320000|2024-12-01 19:28:40|526.58|524.48|526.61|524.51|526.61|524.51|526.57|524.47|6
1733081330000|2024-12-01 19:28:50|526.62|524.52|526.59|524.49|526.62|524.52|526.59|524.49|4
1733081340000|2024-12-01 19:29:00|526.58|524.48|526.66|524.56|526.66|524.56|526.58|524.48|6
1733081350000|2024-12-01 19:29:10|526.67|524.57|526.52|524.42|526.67|524.57|526.52|524.42|5
1733081360000|2024-12-01 19:29:20|526.53|524.43|526.53|524.43|526.54|524.44|526.52|524.42|4
1733081370000|2024-12-01 19:29:30|526.54|524.44|526.58|524.48|526.6|524.5|526.54|524.44|6
1733081380000|2024-12-01 19:29:40|526.57|524.47|526.47|524.37|526.57|524.47|526.47|524.37|4
1733081390000|2024-12-01 19:29:50|526.45|524.35|526.43|524.33|526.45|524.35|526.43|524.33|3
1733081400000|2024-12-01 19:30:00|526.42|524.32|526.51|524.41|526.52|524.42|526.42|524.32|4
1733081410000|2024-12-01 19:30:10|526.49|524.39|526.26|524.16|526.49|524.39|526.26|524.16|10
1733081420000|2024-12-01 19:30:20|526.25|524.15|526.23|524.13|526.25|524.15|526.23|524.13|7
1733081430000|2024-12-01 19:30:30|526.22|524.12|526.19|524.09|526.23|524.13|526.19|524.09|9
1733081440000|2024-12-01 19:30:40|526.18|524.08|526.17|524.07|526.18|524.08|526.17|524.07|2
1733081450000|2024-12-01 19:30:50|526.16|524.06|526.15|524.05|526.16|524.06|526.15|524.05|2
1733081460000|2024-12-01 19:31:00|526.24|524.14|526.24|524.14|526.28|524.18|526.23|524.13|5
1733081470000|2024-12-01 19:31:10|526.23|524.13|526.04|523.94|526.23|524.13|526.03|523.93|12
1733081480000|2024-12-01 19:31:20|526.03|523.93|526.16|524.06|526.16|524.06|526.02|523.92|12
1733081490000|2024-12-01 19:31:30|526.15|524.05|525.83|523.73|526.15|524.05|525.83|523.73|16
1733081500000|2024-12-01 19:31:40|525.77|523.67|525.53|523.43|525.77|523.67|525.53|523.43|9
1733081510000|2024-12-01 19:31:50|525.52|523.42|525.48|523.38|525.52|523.42|525.48|523.38|5
1733081520000|2024-12-01 19:32:00|525.47|523.37|525.44|523.34|525.47|523.37|525.44|523.34|9
1733081530000|2024-12-01 19:32:10|525.43|523.33|525.52|523.42|525.55|523.45|525.43|523.33|8
1733081540000|2024-12-01 19:32:20|525.53|523.43|525.74|523.64|525.74|523.64|525.49|523.39|7
1733081550000|2024-12-01 19:32:30|525.75|523.65|525.67|523.57|525.77|523.67|525.67|523.57|8
1733081560000|2024-12-01 19:32:40|525.56|523.46|525.54|523.44|525.57|523.47|525.54|523.44|7
1733081570000|2024-12-01 19:32:50|525.53|523.43|525.46|523.36|525.53|523.43|525.46|523.36|8
1733081580000|2024-12-01 19:33:00|525.42|523.32|525.34|523.24|525.42|523.32|525.24|523.14|14
1733081590000|2024-12-01 19:33:10|525.35|523.25|526.23|524.13|526.23|524.13|525.35|523.25|30
1733081600000|2024-12-01 19:33:20|526.24|524.14|526.24|524.14|526.28|524.18|526.24|524.14|9
1733081610000|2024-12-01 19:33:30|526.25|524.15|526.52|524.42|526.52|524.42|526.25|524.15|12
1733081620000|2024-12-01 19:33:40|526.53|524.43|526.54|524.44|526.55|524.45|526.52|524.42|10
1733081630000|2024-12-01 19:33:50|526.55|524.45|526.61|524.51|526.61|524.51|526.55|524.45|4
1733081640000|2024-12-01 19:34:00|526.66|524.56|526.63|524.53|526.67|524.57|526.63|524.53|8
1733081650000|2024-12-01 19:34:10|526.65|524.55|526.28|524.18|526.65|524.55|526.28|524.18|11
1733081660000|2024-12-01 19:34:20|526.32|524.22|526.39|524.29|526.39|524.29|526.31|524.21|10
1733081670000|2024-12-01 19:34:30|526.4|524.3|526.3|524.2|526.41|524.31|526.3|524.2|8
1733081680000|2024-12-01 19:34:40|526.29|524.19|526.03|523.93|526.29|524.19|526|523.9|11
1733081690000|2024-12-01 19:34:50|526.02|523.92|525.97|523.87|526.02|523.92|525.97|523.87|6
1733081700000|2024-12-01 19:35:00|525.98|523.88|525.82|523.72|525.98|523.88|525.82|523.72|8
1733081710000|2024-12-01 19:35:10|525.84|523.74|525.58|523.48|525.84|523.74|525.58|523.48|12
1733081720000|2024-12-01 19:35:20|525.57|523.47|525.51|523.41|525.57|523.47|525.51|523.41|7
1733081730000|2024-12-01 19:35:30|525.5|523.4|524.94|522.84|525.5|523.4|524.94|522.84|18
1733081740000|2024-12-01 19:35:40|524.93|522.83|524.91|522.81|524.93|522.83|524.89|522.79|7
1733081750000|2024-12-01 19:35:50|524.92|522.82|524.93|522.83|524.93|522.83|524.92|522.82|2
1733081760000|2024-12-01 19:36:00|524.92|522.82|525.11|523.01|525.11|523.01|524.92|522.82|5
1733081770000|2024-12-01 19:36:10|525.12|523.02|525.18|523.08|525.2|523.1|525.12|523.02|13
1733081780000|2024-12-01 19:36:20|525.17|523.07|524.86|522.76|525.17|523.07|524.86|522.76|4
1733081790000|2024-12-01 19:36:30|525.14|523.04|525.13|523.03|525.14|523.04|525.13|523.03|2
1733081800000|2024-12-01 19:36:40|525.18|523.08|525.17|523.07|525.18|523.08|525.16|523.06|4
1733081810000|2024-12-01 19:36:50|525.21|523.11|525.4|523.3|525.4|523.3|525.21|523.11|10
1733081820000|2024-12-01 19:37:00|525.39|523.29|525.37|523.27|525.39|523.29|525.37|523.27|3
1733081830000|2024-12-01 19:37:10|525.38|523.28|525.59|523.49|525.59|523.49|525.38|523.28|9
1733081840000|2024-12-01 19:37:20|525.6|523.5|525.94|523.84|525.97|523.87|525.57|523.47|11
1733081850000|2024-12-01 19:37:30|525.93|523.83|525.63|523.53|525.93|523.83|525.63|523.53|15
1733081860000|2024-12-01 19:37:40|525.62|523.52|525.42|523.32|525.62|523.52|525.42|523.32|14
1733081870000|2024-12-01 19:37:50|525.41|523.31|525.1|523|525.41|523.31|525.1|523|19
1733081880000|2024-12-01 19:38:00|525.09|522.99|524.83|522.73|525.09|522.99|524.83|522.73|14
1733081890000|2024-12-01 19:38:10|524.82|522.72|524.78|522.68|524.83|522.73|524.78|522.68|9
1733081900000|2024-12-01 19:38:20|524.69|522.59|524.52|522.42|524.69|522.59|524.52|522.42|13
1733081910000|2024-12-01 19:38:30|524.51|522.41|524.53|522.43|524.53|522.43|524.45|522.35|7
1733081920000|2024-12-01 19:38:40|524.58|522.48|524.82|522.72|524.85|522.75|524.58|522.48|18
1733081930000|2024-12-01 19:38:50|524.85|522.75|524.84|522.74|524.85|522.75|524.84|522.74|2
1733081940000|2024-12-01 19:39:00|524.83|522.73|524.83|522.73|524.83|522.73|524.83|522.73|1
1733081950000|2024-12-01 19:39:10|524.88|522.78|524.92|522.82|524.94|522.84|524.87|522.77|6
1733081960000|2024-12-01 19:39:20|524.91|522.81|524.97|522.87|524.98|522.88|524.91|522.81|3
1733081970000|2024-12-01 19:39:30|524.96|522.86|524.95|522.85|524.97|522.87|524.95|522.85|4
1733081980000|2024-12-01 19:39:40|524.94|522.84|524.85|522.75|524.94|522.84|524.85|522.75|4
1733081990000|2024-12-01 19:39:50|524.84|522.74|524.8|522.7|524.84|522.74|524.8|522.7|7
1733082000000|2024-12-01 19:40:00|524.72|522.62|524.5|522.4|524.72|522.62|524.5|522.4|10
1733082010000|2024-12-01 19:40:10|524.33|522.23|524.33|522.23|524.35|522.25|524.33|522.23|6
1733082020000|2024-12-01 19:40:20|524.32|522.22|524.32|522.22|524.33|522.23|524.31|522.21|5
1733082030000|2024-12-01 19:40:30|524.31|522.21|524.28|522.18|524.31|522.21|524.28|522.18|6
1733082040000|2024-12-01 19:40:40|524.27|522.17|524.23|522.13|524.27|522.17|524.23|522.13|5
1733082050000|2024-12-01 19:40:50|524.22|522.12|524.18|522.08|524.23|522.13|524.18|522.08|7
1733082060000|2024-12-01 19:41:00|524.17|522.07|524.33|522.23|524.33|522.23|524.16|522.06|5
1733082070000|2024-12-01 19:41:10|524.34|522.24|524.4|522.3|524.4|522.3|524.34|522.24|4
1733082080000|2024-12-01 19:41:20|524.41|522.31|524.79|522.69|524.79|522.69|524.41|522.31|15
1733082090000|2024-12-01 19:41:30|524.8|522.7|524.79|522.69|524.81|522.71|524.79|522.69|6
1733082100000|2024-12-01 19:41:40|524.78|522.68|524.77|522.67|524.78|522.68|524.77|522.67|2
1733082110000|2024-12-01 19:41:50|524.76|522.66|524.84|522.74|524.85|522.75|524.75|522.65|9
1733082120000|2024-12-01 19:42:00|524.83|522.73|524.95|522.85|524.95|522.85|524.82|522.72|6
1733082130000|2024-12-01 19:42:10|524.78|522.68|524.81|522.71|524.81|522.71|524.78|522.68|4
1733082140000|2024-12-01 19:42:20|524.87|522.77|524.92|522.82|524.94|522.84|524.87|522.77|10
1733082150000|2024-12-01 19:42:30|524.97|522.87|524.75|522.65|524.97|522.87|524.75|522.65|18
1733082160000|2024-12-01 19:42:40|524.74|522.64|524.49|522.39|524.74|522.64|524.47|522.37|13
1733082170000|2024-12-01 19:42:50|524.48|522.38|524.19|522.09|524.48|522.38|524.19|522.09|19
1733082180000|2024-12-01 19:43:00|524.18|522.08|524.16|522.06|524.18|522.08|524.16|522.06|3
1733082190000|2024-12-01 19:43:10|524.15|522.05|524.33|522.23|524.35|522.25|524.14|522.04|10
1733082200000|2024-12-01 19:43:20|524.34|522.24|524.36|522.26|524.37|522.27|524.33|522.23|10
1733082210000|2024-12-01 19:43:30|524.38|522.28|524.31|522.21|524.39|522.29|524.28|522.18|8
1733082220000|2024-12-01 19:43:40|524.32|522.22|524.35|522.25|524.36|522.26|524.31|522.21|8
1733082230000|2024-12-01 19:43:50|524.34|522.24|524.32|522.22|524.34|522.24|524.32|522.22|6
1733082240000|2024-12-01 19:44:00|524.27|522.17|524.15|522.05|524.27|522.17|524.15|522.05|10
1733082250000|2024-12-01 19:44:10|524.14|522.04|524.1|522|524.14|522.04|524.1|522|5
1733082260000|2024-12-01 19:44:20|524.09|521.99|524.07|521.97|524.09|521.99|524.07|521.97|3
1733082270000|2024-12-01 19:44:30|524.06|521.96|524.04|521.94|524.15|522.05|524.04|521.94|8
1733082280000|2024-12-01 19:44:40|523.94|521.84|523.92|521.82|523.95|521.85|523.92|521.82|5
1733082290000|2024-12-01 19:44:50|523.91|521.81|523.88|521.78|523.91|521.81|523.88|521.78|4
1733082300000|2024-12-01 19:45:00|523.87|521.77|524.06|521.96|524.07|521.97|523.86|521.76|6
1733082320000|2024-12-01 19:45:20|524.05|521.95|523.99|521.89|524.06|521.96|523.99|521.89|5
1733082330000|2024-12-01 19:45:30|523.98|521.88|524.52|522.42|524.52|522.42|523.95|521.85|9
1733082340000|2024-12-01 19:45:40|524.53|522.43|524.41|522.31|524.56|522.46|524.41|522.31|18
1733082350000|2024-12-01 19:45:50|524.4|522.3|524.31|522.21|524.4|522.3|524.3|522.2|13
1733082360000|2024-12-01 19:46:00|524.3|522.2|523.9|521.8|524.3|522.2|523.9|521.8|16
1733082370000|2024-12-01 19:46:10|523.89|521.79|523.44|521.34|523.89|521.79|523.43|521.33|17
1733082380000|2024-12-01 19:46:20|523.43|521.33|523.08|520.98|523.43|521.33|523.07|520.97|24
1733082390000|2024-12-01 19:46:30|523.07|520.97|522.67|520.57|523.07|520.97|522.65|520.55|9
1733082400000|2024-12-01 19:46:40|522.66|520.56|522.92|520.82|522.92|520.82|522.65|520.55|10
1733082410000|2024-12-01 19:46:50|522.98|520.88|523.1|521|523.1|521|522.97|520.87|12
1733082420000|2024-12-01 19:47:00|523.09|520.99|523.35|521.25|523.35|521.25|523.09|520.99|15
1733082430000|2024-12-01 19:47:10|523.36|521.26|523.47|521.37|523.47|521.37|523.35|521.25|11
1733082440000|2024-12-01 19:47:20|523.46|521.36|523.36|521.26|523.46|521.36|523.36|521.26|8
1733082450000|2024-12-01 19:47:30|523.35|521.25|523.58|521.48|523.58|521.48|523.35|521.25|10
1733082460000|2024-12-01 19:47:40|523.59|521.49|523.72|521.62|523.72|521.62|523.59|521.49|11
1733082470000|2024-12-01 19:47:50|523.71|521.61|523.9|521.8|523.9|521.8|523.71|521.61|7
1733082480000|2024-12-01 19:48:00|523.91|521.81|524.14|522.04|524.14|522.04|523.91|521.81|14
1733082490000|2024-12-01 19:48:10|524.15|522.05|524.13|522.03|524.16|522.06|524.13|522.03|7
1733082500000|2024-12-01 19:48:20|524.12|522.02|523.59|521.49|524.12|522.02|523.59|521.49|24
1733082510000|2024-12-01 19:48:30|523.58|521.48|523.07|520.97|523.58|521.48|523.05|520.95|21
1733082520000|2024-12-01 19:48:40|523.06|520.96|522.96|520.86|523.06|520.96|522.96|520.86|13
1733082530000|2024-12-01 19:48:50|522.99|520.89|522.87|520.77|522.99|520.89|522.87|520.77|6
1733082540000|2024-12-01 19:49:00|522.86|520.76|522.76|520.66|522.86|520.76|522.76|520.66|7
1733082550000|2024-12-01 19:49:10|522.66|520.56|522.61|520.51|522.66|520.56|522.61|520.51|11
1733082560000|2024-12-01 19:49:20|522.6|520.5|522.56|520.46|522.6|520.5|522.56|520.46|5
1733082570000|2024-12-01 19:49:30|522.55|520.45|522.76|520.66|522.78|520.68|522.54|520.44|8
1733082580000|2024-12-01 19:49:40|522.77|520.67|522.82|520.72|522.83|520.73|522.77|520.67|10
1733082590000|2024-12-01 19:49:50|522.86|520.76|522.98|520.88|522.98|520.88|522.86|520.76|7
1733082600000|2024-12-01 19:50:00|522.97|520.87|522.86|520.76|522.99|520.89|522.86|520.76|7
1733082610000|2024-12-01 19:50:10|522.76|520.66|522.64|520.54|522.76|520.66|522.64|520.54|8
1733082620000|2024-12-01 19:50:20|522.49|520.39|522.65|520.55|522.65|520.55|522.49|520.39|12
1733082630000|2024-12-01 19:50:30|522.66|520.56|522.77|520.67|522.77|520.67|522.64|520.54|7
1733082640000|2024-12-01 19:50:40|522.78|520.68|522.83|520.73|522.85|520.75|522.78|520.68|10
1733082650000|2024-12-01 19:50:50|522.84|520.74|523.16|521.06|523.17|521.07|522.84|520.74|9
1733082660000|2024-12-01 19:51:00|523.2|521.1|523.31|521.21|523.31|521.21|523.2|521.1|11
1733082670000|2024-12-01 19:51:10|523.32|521.22|523.11|521.01|523.34|521.24|523.11|521.01|11
1733082680000|2024-12-01 19:51:20|523.1|521|522.95|520.85|523.1|521|522.95|520.85|8
1733082690000|2024-12-01 19:51:30|522.94|520.84|523.21|521.11|523.21|521.11|522.91|520.81|20
1733082700000|2024-12-01 19:51:40|523.18|521.08|523.14|521.04|523.18|521.08|523.12|521.02|9
1733082710000|2024-12-01 19:51:50|523.13|521.03|522.98|520.88|523.13|521.03|522.98|520.88|12
1733082720000|2024-12-01 19:52:00|522.99|520.89|523.07|520.97|523.07|520.97|522.99|520.89|11
1733082730000|2024-12-01 19:52:10|523.13|521.03|523.47|521.37|523.5|521.4|523.13|521.03|19
1733082740000|2024-12-01 19:52:20|523.46|521.36|523.41|521.31|523.46|521.36|523.41|521.31|8
1733082750000|2024-12-01 19:52:30|523.4|521.3|523.39|521.29|523.4|521.3|523.38|521.28|4
1733082760000|2024-12-01 19:52:40|523.38|521.28|523.23|521.13|523.38|521.28|523.18|521.08|11
1733082770000|2024-12-01 19:52:50|523.22|521.12|523.16|521.06|523.22|521.12|523.16|521.06|6
1733082780000|2024-12-01 19:53:00|523.15|521.05|523.14|521.04|523.15|521.05|523.13|521.03|6
1733082790000|2024-12-01 19:53:10|523.15|521.05|523.23|521.13|523.41|521.31|523.14|521.04|17
1733082800000|2024-12-01 19:53:20|523.24|521.14|523.28|521.18|523.28|521.18|523.24|521.14|5
1733082810000|2024-12-01 19:53:30|523.23|521.13|523.25|521.15|523.25|521.15|523.12|521.02|15
1733082820000|2024-12-01 19:53:40|523.26|521.16|523.43|521.33|523.44|521.34|523.26|521.16|14
1733082830000|2024-12-01 19:53:50|523.42|521.32|523.61|521.51|523.62|521.52|523.42|521.32|14
1733082840000|2024-12-01 19:54:00|523.62|521.52|523.98|521.88|523.98|521.88|523.62|521.52|20
1733082850000|2024-12-01 19:54:10|524.06|521.96|524.19|522.09|524.22|522.12|524.03|521.93|15
1733082860000|2024-12-01 19:54:20|524.2|522.1|524.53|522.43|524.55|522.45|524.2|522.1|14
1733082870000|2024-12-01 19:54:30|524.54|522.44|524.97|522.87|524.97|522.87|524.54|522.44|22
1733082880000|2024-12-01 19:54:40|524.98|522.88|524.99|522.89|524.99|522.89|524.98|522.88|2
1733082890000|2024-12-01 19:54:50|525|522.9|524.97|522.87|525|522.9|524.97|522.87|4
1733082900000|2024-12-01 19:55:00|524.98|522.88|524.83|522.73|524.98|522.88|524.83|522.73|9
1733082910000|2024-12-01 19:55:10|524.84|522.74|524.81|522.71|524.84|522.74|524.81|522.71|5
1733082920000|2024-12-01 19:55:20|524.8|522.7|524.65|522.55|524.8|522.7|524.63|522.53|11
1733082930000|2024-12-01 19:55:30|524.66|522.56|524.83|522.73|524.84|522.74|524.66|522.56|10
1733082940000|2024-12-01 19:55:40|524.66|522.56|524.73|522.63|524.73|522.63|524.66|522.56|8
1733082950000|2024-12-01 19:55:50|524.74|522.64|524.72|522.62|524.74|522.64|524.72|522.62|3
1733082960000|2024-12-01 19:56:00|524.71|522.61|524.79|522.69|524.79|522.69|524.7|522.6|8
1733082970000|2024-12-01 19:56:10|524.8|522.7|524.67|522.57|524.8|522.7|524.58|522.48|12
1733082980000|2024-12-01 19:56:20|524.68|522.58|524.76|522.66|524.77|522.67|524.68|522.58|9
1733082990000|2024-12-01 19:56:30|524.75|522.65|524.77|522.67|524.77|522.67|524.75|522.65|3
1733083000000|2024-12-01 19:56:40|524.7|522.6|524.8|522.7|524.82|522.72|524.7|522.6|12
1733083010000|2024-12-01 19:56:50|524.79|522.69|524.94|522.84|524.94|522.84|524.77|522.67|10
1733083020000|2024-12-01 19:57:00|524.95|522.85|524.97|522.87|525|522.9|524.95|522.85|9
1733083030000|2024-12-01 19:57:10|524.98|522.88|524.92|522.82|524.99|522.89|524.89|522.79|7
1733083040000|2024-12-01 19:57:20|524.97|522.87|525.11|523.01|525.13|523.03|524.97|522.87|16
1733083050000|2024-12-01 19:57:30|525.1|523|525.48|523.38|525.48|523.38|525.1|523|13
1733083060000|2024-12-01 19:57:40|525.47|523.37|525.47|523.37|525.47|523.37|525.47|523.37|1
1733083070000|2024-12-01 19:57:50|525.48|523.38|525.84|523.74|525.86|523.76|525.48|523.38|24
1733083080000|2024-12-01 19:58:00|525.83|523.73|526.03|523.93|526.03|523.93|525.83|523.73|8
1733083090000|2024-12-01 19:58:10|526.04|523.94|526.02|523.92|526.1|524|525.98|523.88|15
1733083100000|2024-12-01 19:58:20|526.03|523.93|526.32|524.22|526.34|524.24|526.03|523.93|8
1733083110000|2024-12-01 19:58:30|526.33|524.23|526.71|524.61|526.71|524.61|526.33|524.23|19
1733083120000|2024-12-01 19:58:40|526.72|524.62|526.87|524.77|526.89|524.79|526.72|524.62|6
1733083130000|2024-12-01 19:58:50|526.86|524.76|526.82|524.72|526.86|524.76|526.82|524.72|5
1733083140000|2024-12-01 19:59:00|526.81|524.71|526.79|524.69|526.81|524.71|526.78|524.68|8
1733083150000|2024-12-01 19:59:10|526.78|524.68|526.6|524.5|526.88|524.78|526.58|524.48|10
1733083160000|2024-12-01 19:59:20|526.61|524.51|526.7|524.6|526.7|524.6|526.61|524.51|11
1733083170000|2024-12-01 19:59:30|526.69|524.59|526.66|524.56|526.69|524.59|526.66|524.56|6
1733083180000|2024-12-01 19:59:40|526.56|524.46|526.55|524.45|526.56|524.46|526.55|524.45|2
1733083190000|2024-12-01 19:59:50|526.56|524.46|526.58|524.48|526.58|524.48|526.56|524.46|3
1733083200000|2024-12-01 20:00:00|526.57|524.47|526.77|524.67|526.77|524.67|526.56|524.46|10
1733083210000|2024-12-01 20:00:10|526.78|524.68|526.86|524.76|526.88|524.78|526.43|524.33|18
1733083220000|2024-12-01 20:00:20|526.78|524.68|527.02|524.92|527.02|524.92|526.78|524.68|18
1733083230000|2024-12-01 20:00:30|527.03|524.93|527|524.9|527.03|524.93|526.98|524.88|9
1733083240000|2024-12-01 20:00:40|527.01|524.91|527.11|525.01|527.16|525.06|527.01|524.91|8
1733083250000|2024-12-01 20:00:50|527.06|524.96|526.65|524.55|527.06|524.96|526.65|524.55|13
1733083260000|2024-12-01 20:01:00|526.64|524.54|526.51|524.41|526.64|524.54|526.51|524.41|10
1733083270000|2024-12-01 20:01:10|526.45|524.35|526.22|524.12|526.45|524.35|526.11|524.01|14
1733083280000|2024-12-01 20:01:20|526.21|524.11|525.92|523.82|526.22|524.12|525.92|523.82|19
1733083290000|2024-12-01 20:01:30|525.91|523.81|525.85|523.75|525.91|523.81|525.85|523.75|7
1733083300000|2024-12-01 20:01:40|525.87|523.77|525.73|523.63|525.87|523.77|525.69|523.59|9
1733083310000|2024-12-01 20:01:50|525.74|523.64|525.74|523.64|525.75|523.65|525.74|523.64|7
1733083320000|2024-12-01 20:02:00|525.73|523.63|525.55|523.45|525.73|523.63|525.55|523.45|10
1733083330000|2024-12-01 20:02:10|525.5|523.4|525.24|523.14|525.5|523.4|525.24|523.14|10
1733083340000|2024-12-01 20:02:20|525.23|523.13|525.02|522.92|525.23|523.13|525.01|522.91|10
1733083350000|2024-12-01 20:02:30|525.01|522.91|524.76|522.66|525.01|522.91|524.76|522.66|10
1733083360000|2024-12-01 20:02:40|524.77|522.67|524.76|522.66|524.79|522.69|524.75|522.65|11
1733083370000|2024-12-01 20:02:50|524.75|522.65|524.75|522.65|524.77|522.67|524.75|522.65|10
1733083380000|2024-12-01 20:03:00|524.8|522.7|524.96|522.86|524.98|522.88|524.78|522.68|15
1733083390000|2024-12-01 20:03:10|524.97|522.87|525.08|522.98|525.08|522.98|524.97|522.87|6
1733083400000|2024-12-01 20:03:20|525.23|523.13|525.45|523.35|525.51|523.41|525.23|523.13|25
1733083410000|2024-12-01 20:03:30|525.44|523.34|525.4|523.3|525.44|523.34|525.4|523.3|5
1733083420000|2024-12-01 20:03:40|525.33|523.23|525.24|523.14|525.52|523.42|525.23|523.13|20
1733083430000|2024-12-01 20:03:50|525.23|523.13|525.08|522.98|525.23|523.13|525.08|522.98|11
1733083440000|2024-12-01 20:04:00|525.07|522.97|524.85|522.75|525.07|522.97|524.85|522.75|9
1733083450000|2024-12-01 20:04:10|524.84|522.74|524.53|522.43|524.84|522.74|524.53|522.43|11
1733083460000|2024-12-01 20:04:20|524.52|522.42|524.45|522.35|524.52|522.42|524.44|522.34|4
1733083470000|2024-12-01 20:04:30|524.44|522.34|524.4|522.3|524.45|522.35|524.4|522.3|8
1733083480000|2024-12-01 20:04:40|524.35|522.25|524.45|522.35|524.45|522.35|524.34|522.24|11
1733083490000|2024-12-01 20:04:50|524.46|522.36|524.62|522.52|524.63|522.53|524.46|522.36|9
1733083500000|2024-12-01 20:05:00|524.56|522.46|524.39|522.29|524.56|522.46|524.39|522.29|15
1733083510000|2024-12-01 20:05:10|524.35|522.25|524.17|522.07|524.35|522.25|524.16|522.06|11
1733083520000|2024-12-01 20:05:20|524.15|522.05|524.04|521.94|524.15|522.05|524.04|521.94|12
1733083530000|2024-12-01 20:05:30|523.97|521.87|523.85|521.75|523.97|521.87|523.85|521.75|7
1733083540000|2024-12-01 20:05:40|523.84|521.74|523.74|521.64|523.84|521.74|523.74|521.64|8
1733083550000|2024-12-01 20:05:50|523.73|521.63|523.74|521.64|523.74|521.64|523.69|521.59|8
1733083560000|2024-12-01 20:06:00|523.81|521.71|523.76|521.66|523.81|521.71|523.76|521.66|12
1733083570000|2024-12-01 20:06:10|523.75|521.65|523.68|521.58|523.75|521.65|523.68|521.58|4
1733083580000|2024-12-01 20:06:20|523.69|521.59|523.95|521.85|523.97|521.87|523.68|521.58|14
1733083590000|2024-12-01 20:06:30|523.96|521.86|523.92|521.82|523.98|521.88|523.92|521.82|13
1733083600000|2024-12-01 20:06:40|523.93|521.83|524.07|521.97|524.09|521.99|523.93|521.83|11
1733083610000|2024-12-01 20:06:50|524.06|521.96|524.31|522.21|524.31|522.21|524.04|521.94|18
1733083620000|2024-12-01 20:07:00|524.32|522.22|524.52|522.42|524.53|522.43|524.32|522.22|8
1733083630000|2024-12-01 20:07:10|524.53|522.43|524.36|522.26|524.57|522.47|524.36|522.26|9
1733083640000|2024-12-01 20:07:20|524.35|522.25|524.18|522.08|524.35|522.25|524.18|522.08|9
1733083650000|2024-12-01 20:07:30|524.17|522.07|524.06|521.96|524.17|522.07|524.03|521.93|12
1733083660000|2024-12-01 20:07:40|524.01|521.91|523.77|521.67|524.01|521.91|523.58|521.48|9
1733083670000|2024-12-01 20:07:50|523.76|521.66|523.57|521.47|523.76|521.66|523.57|521.47|13
1733083680000|2024-12-01 20:08:00|523.56|521.46|523.32|521.22|523.56|521.46|523.31|521.21|11
1733083690000|2024-12-01 20:08:10|523.27|521.17|523.12|521.02|523.27|521.17|523.12|521.02|10
1733083700000|2024-12-01 20:08:20|523.13|521.03|523.29|521.19|523.33|521.23|523.13|521.03|10
1733083710000|2024-12-01 20:08:30|523.28|521.18|522.46|520.36|523.28|521.18|522.45|520.35|24
1733083720000|2024-12-01 20:08:40|522.45|520.35|522.21|520.11|522.46|520.36|522.21|520.11|16
1733083730000|2024-12-01 20:08:50|522.2|520.1|521.82|519.72|522.2|520.1|521.77|519.67|17
1733083740000|2024-12-01 20:09:00|521.81|519.71|521.13|519.03|521.81|519.71|521.13|519.03|21
1733083750000|2024-12-01 20:09:10|521.12|519.02|520.48|518.38|521.14|519.04|520.48|518.38|13
1733083760000|2024-12-01 20:09:20|520.47|518.37|520.41|518.31|520.48|518.38|520.41|518.31|11
1733083770000|2024-12-01 20:09:30|520.4|518.3|520.22|518.12|520.41|518.31|520.22|518.12|20
1733083780000|2024-12-01 20:09:40|520.24|518.14|520.26|518.16|520.27|518.17|520.24|518.14|5
1733083790000|2024-12-01 20:09:50|520.25|518.15|520.29|518.19|520.31|518.21|520.23|518.13|12
1733083800000|2024-12-01 20:10:00|520.28|518.18|519.89|517.79|520.3|518.2|519.89|517.79|17
1733083810000|2024-12-01 20:10:10|519.88|517.78|519.85|517.75|519.88|517.78|519.85|517.75|7
1733083820000|2024-12-01 20:10:20|519.84|517.74|519.85|517.75|519.85|517.75|519.74|517.64|12
1733083830000|2024-12-01 20:10:30|519.86|517.76|519.81|517.71|519.87|517.77|519.81|517.71|10
1733083840000|2024-12-01 20:10:40|519.8|517.7|519.71|517.61|519.8|517.7|519.71|517.61|6
1733083850000|2024-12-01 20:10:50|519.7|517.6|519.59|517.49|519.7|517.6|519.59|517.49|4
1733083860000|2024-12-01 20:11:00|519.58|517.48|518.93|516.83|519.58|517.48|518.78|516.68|16
1733083870000|2024-12-01 20:11:10|518.92|516.82|519.37|517.27|519.37|517.27|518.89|516.79|19
1733083880000|2024-12-01 20:11:20|519.36|517.26|519.34|517.24|519.4|517.3|519.34|517.24|18
1733083890000|2024-12-01 20:11:30|519.35|517.25|519.78|517.68|519.79|517.69|519.35|517.25|18
1733083900000|2024-12-01 20:11:40|519.79|517.69|520.15|518.05|520.15|518.05|519.79|517.69|17
1733083910000|2024-12-01 20:11:50|520.14|518.04|520.03|517.93|520.14|518.04|520.03|517.93|10
1733083920000|2024-12-01 20:12:00|520.04|517.94|520.46|518.36|520.47|518.37|520.04|517.94|13
1733083930000|2024-12-01 20:12:10|520.43|518.33|520.54|518.44|520.54|518.44|520.39|518.29|15
1733083940000|2024-12-01 20:12:20|520.55|518.45|520.66|518.56|520.67|518.57|520.55|518.45|12
1733083950000|2024-12-01 20:12:30|520.67|518.57|520.97|518.87|520.97|518.87|520.67|518.57|17
1733083960000|2024-12-01 20:12:40|520.95|518.85|520.93|518.83|520.98|518.88|520.86|518.76|11
1733083970000|2024-12-01 20:12:50|520.94|518.84|521.11|519.01|521.16|519.06|520.94|518.84|11
1733083980000|2024-12-01 20:13:00|521.12|519.02|521.46|519.36|521.51|519.41|521.11|519.01|11
1733083990000|2024-12-01 20:13:10|521.45|519.35|521.5|519.4|521.5|519.4|521.45|519.35|3
1733084000000|2024-12-01 20:13:20|521.49|519.39|521.45|519.35|521.5|519.4|521.41|519.31|11
1733084010000|2024-12-01 20:13:30|521.44|519.34|521.41|519.31|521.44|519.34|521.4|519.3|6
1733084020000|2024-12-01 20:13:40|521.4|519.3|521.21|519.11|521.41|519.31|521.21|519.11|7
1733084030000|2024-12-01 20:13:50|521.22|519.12|521.2|519.1|521.22|519.12|521.2|519.1|3
1733084040000|2024-12-01 20:14:00|521.21|519.11|521.3|519.2|521.3|519.2|521.2|519.1|8
1733084050000|2024-12-01 20:14:10|521.31|519.21|521.51|519.41|521.55|519.45|521.31|519.21|9
1733084060000|2024-12-01 20:14:20|521.5|519.4|521.43|519.33|521.5|519.4|521.43|519.33|15
1733084070000|2024-12-01 20:14:30|521.44|519.34|521.43|519.33|521.44|519.34|521.43|519.33|6
1733084080000|2024-12-01 20:14:40|521.44|519.34|521.26|519.16|521.44|519.34|521.25|519.15|6
1733084090000|2024-12-01 20:14:50|521.27|519.17|521.51|519.41|521.53|519.43|521.27|519.17|9
1733084100000|2024-12-01 20:15:00|521.5|519.4|521.66|519.56|521.7|519.6|521.49|519.39|13
1733084110000|2024-12-01 20:15:10|521.65|519.55|521.43|519.33|521.65|519.55|521.41|519.31|10
1733084120000|2024-12-01 20:15:20|521.42|519.32|520.94|518.84|521.42|519.32|520.94|518.84|25
1733084130000|2024-12-01 20:15:30|520.93|518.83|521.1|519|521.1|519|520.69|518.59|21
1733084140000|2024-12-01 20:15:40|521.11|519.01|521.61|519.51|521.65|519.55|521.11|519.01|15
1733084150000|2024-12-01 20:15:50|521.71|519.61|521.96|519.86|522.05|519.95|521.71|519.61|20
1733084160000|2024-12-01 20:16:00|521.95|519.85|521.56|519.46|521.95|519.85|521.49|519.39|21
1733084170000|2024-12-01 20:16:10|521.55|519.45|521.07|518.97|521.56|519.46|521.07|518.97|22
1733084180000|2024-12-01 20:16:20|521.06|518.96|521.1|519|521.1|519|521.03|518.93|11
1733084190000|2024-12-01 20:16:30|521.14|519.04|521.39|519.29|521.43|519.33|521.13|519.03|9
1733084200000|2024-12-01 20:16:40|521.38|519.28|521.02|518.92|521.38|519.28|521.02|518.92|24
1733084210000|2024-12-01 20:16:50|521.03|518.93|521.33|519.23|521.33|519.23|521.03|518.93|9
1733084220000|2024-12-01 20:17:00|521.34|519.24|522.01|519.91|522.01|519.91|521.32|519.22|18
1733084230000|2024-12-01 20:17:10|522.08|519.98|522.79|520.69|522.85|520.75|522.08|519.98|23
1733084240000|2024-12-01 20:17:20|522.77|520.67|522.85|520.75|522.87|520.77|522.71|520.61|16
1733084250000|2024-12-01 20:17:30|522.84|520.74|522.99|520.89|522.99|520.89|522.8|520.7|10
1733084260000|2024-12-01 20:17:40|522.98|520.88|522.91|520.81|522.98|520.88|522.91|520.81|7
1733084270000|2024-12-01 20:17:50|522.9|520.8|522.53|520.43|522.9|520.8|522.52|520.42|19
1733084280000|2024-12-01 20:18:00|522.52|520.42|522.57|520.47|522.65|520.55|522.51|520.41|16
1733084290000|2024-12-01 20:18:10|522.56|520.46|522.47|520.37|522.58|520.48|522.38|520.28|27
1733084300000|2024-12-01 20:18:20|522.46|520.36|522.68|520.58|522.68|520.58|522.45|520.35|9
1733084310000|2024-12-01 20:18:30|522.67|520.57|522.5|520.4|522.67|520.57|522.5|520.4|18
1733084320000|2024-12-01 20:18:40|522.49|520.39|522.43|520.33|522.49|520.39|522.26|520.16|14
1733084330000|2024-12-01 20:18:50|522.44|520.34|522.39|520.29|522.44|520.34|522.37|520.27|12
1733084340000|2024-12-01 20:19:00|522.38|520.28|522.52|520.42|522.53|520.43|522.38|520.28|11
1733084350000|2024-12-01 20:19:10|522.57|520.47|522.62|520.52|522.8|520.7|522.57|520.47|17
1733084360000|2024-12-01 20:19:20|522.61|520.51|522.64|520.54|522.64|520.54|522.58|520.48|7
1733084370000|2024-12-01 20:19:30|522.72|520.62|522.71|520.61|522.72|520.62|522.71|520.61|6
1733084380000|2024-12-01 20:19:40|522.91|520.81|522.84|520.74|522.92|520.82|522.84|520.74|10
1733084390000|2024-12-01 20:19:50|522.83|520.73|522.77|520.67|522.83|520.73|522.77|520.67|7
1733084400000|2024-12-01 20:20:00|522.76|520.66|522.62|520.52|522.76|520.66|522.61|520.51|7
1733084410000|2024-12-01 20:20:10|522.61|520.51|522.33|520.23|522.61|520.51|522.33|520.23|13
1733084420000|2024-12-01 20:20:20|522.26|520.16|521.94|519.84|522.26|520.16|521.91|519.81|22
1733084430000|2024-12-01 20:20:30|521.99|519.89|522.16|520.06|522.16|520.06|521.98|519.88|13
1733084440000|2024-12-01 20:20:40|522.15|520.05|522.32|520.22|522.38|520.28|522.15|520.05|5
1733084450000|2024-12-01 20:20:50|522.33|520.23|522.47|520.37|522.47|520.37|522.33|520.23|10
1733084460000|2024-12-01 20:21:00|522.59|520.49|522.64|520.54|522.65|520.55|522.59|520.49|9
1733084470000|2024-12-01 20:21:10|522.63|520.53|522.59|520.49|522.63|520.53|522.58|520.48|7
1733084480000|2024-12-01 20:21:20|522.6|520.5|522.39|520.29|522.6|520.5|522.39|520.29|12
1733084490000|2024-12-01 20:21:30|522.18|520.08|522.11|520.01|522.18|520.08|522.11|520.01|16
1733084500000|2024-12-01 20:21:40|522.1|520|521.96|519.86|522.1|520|521.96|519.86|13
1733084510000|2024-12-01 20:21:50|521.97|519.87|521.97|519.87|521.97|519.87|521.97|519.87|1
1733084520000|2024-12-01 20:22:00|522.13|520.03|521.96|519.86|522.16|520.06|521.96|519.86|15
1733084530000|2024-12-01 20:22:10|521.95|519.85|521.78|519.68|521.95|519.85|521.73|519.63|11
1733084540000|2024-12-01 20:22:20|521.79|519.69|521.87|519.77|521.87|519.77|521.79|519.69|9
1733084550000|2024-12-01 20:22:30|521.88|519.78|521.86|519.76|521.88|519.78|521.86|519.76|5
1733084560000|2024-12-01 20:22:40|521.85|519.75|521.79|519.69|521.85|519.75|521.79|519.69|2
1733084570000|2024-12-01 20:22:50|521.78|519.68|521.7|519.6|521.78|519.68|521.7|519.6|5
1733084580000|2024-12-01 20:23:00|521.69|519.59|521.57|519.47|521.7|519.6|521.57|519.47|9
1733084590000|2024-12-01 20:23:10|521.41|519.31|521.1|519|521.41|519.31|521.1|519|10
1733084600000|2024-12-01 20:23:20|521.09|518.99|521.54|519.44|521.54|519.44|521.03|518.93|20
1733084610000|2024-12-01 20:23:30|521.49|519.39|521.19|519.09|521.5|519.4|521.19|519.09|18
1733084620000|2024-12-01 20:23:40|521.18|519.08|520.83|518.73|521.18|519.08|520.83|518.73|26
1733084630000|2024-12-01 20:23:50|520.82|518.72|520.71|518.61|520.82|518.72|520.71|518.61|6
1733084640000|2024-12-01 20:24:00|520.7|518.6|520.5|518.4|520.71|518.61|520.5|518.4|6
1733084650000|2024-12-01 20:24:10|520.49|518.39|520.12|518.02|520.49|518.39|520.12|518.02|15
1733084660000|2024-12-01 20:24:20|520.11|518.01|519.97|517.87|520.11|518.01|519.96|517.86|9
1733084670000|2024-12-01 20:24:30|519.96|517.86|519.8|517.7|519.98|517.88|519.8|517.7|15
1733084680000|2024-12-01 20:24:40|519.81|517.71|520.08|517.98|520.08|517.98|519.8|517.7|14
1733084690000|2024-12-01 20:24:50|520.07|517.97|520.14|518.04|520.18|518.08|520.07|517.97|13
1733084700000|2024-12-01 20:25:00|520.15|518.05|520.02|517.92|520.3|518.2|519.96|517.86|24
1733084710000|2024-12-01 20:25:10|520.01|517.91|520.12|518.02|520.14|518.04|519.99|517.89|9
1733084720000|2024-12-01 20:25:20|520.13|518.03|520.4|518.3|520.42|518.32|520.13|518.03|15
1733084730000|2024-12-01 20:25:30|520.41|518.31|520.45|518.35|520.45|518.35|520.41|518.31|7
1733084740000|2024-12-01 20:25:40|520.4|518.3|520.34|518.24|520.4|518.3|520.34|518.24|3
1733084750000|2024-12-01 20:25:50|520.33|518.23|520.02|517.92|520.33|518.23|520|517.9|24
1733084760000|2024-12-01 20:26:00|520.01|517.91|520.16|518.06|520.17|518.07|520.01|517.91|6
1733084770000|2024-12-01 20:26:10|520.21|518.11|520.27|518.17|520.27|518.17|520.21|518.11|2
1733084780000|2024-12-01 20:26:20|520.28|518.18|520.12|518.02|520.28|518.18|520.12|518.02|13
1733084790000|2024-12-01 20:26:30|520.1|518|519.68|517.58|520.13|518.03|519.68|517.58|24
1733084800000|2024-12-01 20:26:40|519.67|517.57|519.6|517.5|519.67|517.57|519.6|517.5|10
1733084810000|2024-12-01 20:26:50|519.47|517.37|518.85|516.75|519.47|517.37|518.85|516.75|22
1733084820000|2024-12-01 20:27:00|518.84|516.74|518.33|516.23|518.84|516.74|518.33|516.23|28
1733084830000|2024-12-01 20:27:10|518.32|516.22|517.25|515.15|518.32|516.22|517.09|514.99|16
1733084840000|2024-12-01 20:27:20|517.2|515.1|516.81|514.71|517.2|515.1|516.81|514.71|22
1733084850000|2024-12-01 20:27:30|516.8|514.7|515.69|513.59|516.8|514.7|515.69|513.59|22
1733084860000|2024-12-01 20:27:40|515.68|513.58|515.74|513.64|515.74|513.64|515.68|513.58|13
1733084870000|2024-12-01 20:27:50|515.75|513.65|515.72|513.62|515.78|513.68|515.72|513.62|10
1733084880000|2024-12-01 20:28:00|515.71|513.61|515.55|513.45|515.71|513.61|515.55|513.45|21
1733084890000|2024-12-01 20:28:10|515.56|513.46|515.8|513.7|515.8|513.7|515.55|513.45|12
1733084900000|2024-12-01 20:28:20|515.9|513.8|516.19|514.09|516.19|514.09|515.89|513.79|16
1733084910000|2024-12-01 20:28:30|516.18|514.08|515.84|513.74|516.18|514.08|515.83|513.73|19
1733084920000|2024-12-01 20:28:40|515.85|513.75|515.75|513.65|515.85|513.75|515.75|513.65|12
1733084930000|2024-12-01 20:28:50|515.74|513.64|515.76|513.66|515.77|513.67|515.63|513.53|14
1733084940000|2024-12-01 20:29:00|515.89|513.79|516.09|513.99|516.1|514|515.89|513.79|11
1733084950000|2024-12-01 20:29:10|516.08|513.98|515.94|513.84|516.08|513.98|515.94|513.84|15
1733084960000|2024-12-01 20:29:20|515.87|513.77|515.88|513.78|515.88|513.78|515.85|513.75|8
1733084970000|2024-12-01 20:29:30|515.87|513.77|516.04|513.94|516.04|513.94|515.87|513.77|6
1733084980000|2024-12-01 20:29:40|516.05|513.95|516.12|514.02|516.15|514.05|516.05|513.95|12
1733084990000|2024-12-01 20:29:50|516.18|514.08|516.25|514.15|516.25|514.15|516.18|514.08|4
1733085000000|2024-12-01 20:30:00|516.26|514.16|516.14|514.04|516.32|514.22|516.13|514.03|15
1733085010000|2024-12-01 20:30:10|516.13|514.03|516.25|514.15|516.26|514.16|515.91|513.81|24
1733085020000|2024-12-01 20:30:20|516.24|514.14|516.07|513.97|516.24|514.14|516.07|513.97|15
1733085030000|2024-12-01 20:30:30|516.06|513.96|515.61|513.51|516.06|513.96|515.61|513.51|22
1733085040000|2024-12-01 20:30:40|515.44|513.34|515.47|513.37|515.47|513.37|515.39|513.29|8
1733085050000|2024-12-01 20:30:50|515.46|513.36|515.41|513.31|515.48|513.38|515.41|513.31|8
1733085060000|2024-12-01 20:31:00|515.47|513.37|515.62|513.52|515.63|513.53|515.46|513.36|10
1733085070000|2024-12-01 20:31:10|515.83|513.73|516.2|514.1|516.25|514.15|515.83|513.73|21
1733085080000|2024-12-01 20:31:20|516.19|514.09|516.31|514.21|516.31|514.21|516.12|514.02|16
1733085090000|2024-12-01 20:31:30|516.32|514.22|516.39|514.29|516.42|514.32|516.27|514.17|10
1733085100000|2024-12-01 20:31:40|516.38|514.28|516.2|514.1|516.41|514.31|516.2|514.1|15
1733085110000|2024-12-01 20:31:50|516.19|514.09|515.72|513.62|516.19|514.09|515.72|513.62|21
1733085120000|2024-12-01 20:32:00|515.71|513.61|515.32|513.22|515.71|513.61|515.32|513.22|21
1733085130000|2024-12-01 20:32:10|515.31|513.21|514.63|512.53|515.31|513.21|514.63|512.53|27
1733085140000|2024-12-01 20:32:20|514.62|512.52|514.68|512.58|514.95|512.85|514.61|512.51|21
1733085150000|2024-12-01 20:32:30|514.67|512.57|514.41|512.31|514.67|512.57|514.4|512.3|13
1733085160000|2024-12-01 20:32:40|514.46|512.36|514.87|512.77|514.89|512.79|514.46|512.36|13
1733085170000|2024-12-01 20:32:50|514.93|512.83|515.3|513.2|515.3|513.2|514.93|512.83|17
1733085180000|2024-12-01 20:33:00|515.31|513.21|515.52|513.42|515.54|513.44|515.31|513.21|19
1733085190000|2024-12-01 20:33:10|515.56|513.46|515.64|513.54|515.66|513.56|515.54|513.44|18
1733085200000|2024-12-01 20:33:20|515.65|513.55|515.88|513.78|515.88|513.78|515.65|513.55|23
1733085210000|2024-12-01 20:33:30|515.89|513.79|516.11|514.01|516.11|514.01|515.87|513.77|17
1733085220000|2024-12-01 20:33:40|516.14|514.04|516.29|514.19|516.29|514.19|516.14|514.04|18
1733085230000|2024-12-01 20:33:50|516.3|514.2|516.5|514.4|516.5|514.4|516.3|514.2|10
1733085240000|2024-12-01 20:34:00|516.51|514.41|516.57|514.47|516.57|514.47|516.51|514.41|7
1733085250000|2024-12-01 20:34:10|516.58|514.48|516.42|514.32|516.58|514.48|516.41|514.31|14
1733085260000|2024-12-01 20:34:20|516.52|514.42|516.6|514.5|516.63|514.53|516.51|514.41|12
1733085270000|2024-12-01 20:34:30|516.69|514.59|516.94|514.84|516.94|514.84|516.67|514.57|22
1733085280000|2024-12-01 20:34:40|516.95|514.85|516.88|514.78|516.95|514.85|516.88|514.78|9
1733085290000|2024-12-01 20:34:50|516.87|514.77|516.9|514.8|516.91|514.81|516.77|514.67|17
1733085300000|2024-12-01 20:35:00|516.86|514.76|516.21|514.11|516.86|514.76|516.21|514.11|19
1733085310000|2024-12-01 20:35:10|516.2|514.1|516.04|513.94|516.21|514.11|516.04|513.94|13
1733085320000|2024-12-01 20:35:20|516.03|513.93|515.5|513.4|516.03|513.93|515.5|513.4|23
1733085330000|2024-12-01 20:35:30|515.49|513.39|515.42|513.32|515.49|513.39|515.42|513.32|10
1733085340000|2024-12-01 20:35:40|515.39|513.29|515.18|513.08|515.39|513.29|515.18|513.08|15
1733085350000|2024-12-01 20:35:50|515.17|513.07|515.26|513.16|515.26|513.16|515.07|512.97|12
1733085360000|2024-12-01 20:36:00|515.25|513.15|515.36|513.26|515.45|513.35|515.25|513.15|16
1733085370000|2024-12-01 20:36:10|515.37|513.27|515.01|512.91|515.37|513.27|515.01|512.91|28
1733085380000|2024-12-01 20:36:20|514.9|512.8|514.9|512.8|514.9|512.8|514.84|512.74|14
1733085390000|2024-12-01 20:36:30|514.91|512.81|515.79|513.69|515.79|513.69|514.91|512.81|21
1733085400000|2024-12-01 20:36:40|515.8|513.7|516.15|514.05|516.22|514.12|515.8|513.7|20
1733085410000|2024-12-01 20:36:50|516.16|514.06|516.44|514.34|516.48|514.38|516.16|514.06|16
1733085420000|2024-12-01 20:37:00|516.45|514.35|516.64|514.54|516.64|514.54|516.45|514.35|12
1733085430000|2024-12-01 20:37:10|516.65|514.55|516.62|514.52|516.65|514.55|516.62|514.52|4
1733085440000|2024-12-01 20:37:20|516.67|514.57|516.88|514.78|516.88|514.78|516.67|514.57|6
1733085450000|2024-12-01 20:37:30|516.89|514.79|517.03|514.93|517.03|514.93|516.89|514.79|10
1733085460000|2024-12-01 20:37:40|517.09|514.99|517.2|515.1|517.39|515.29|517.09|514.99|9
1733085470000|2024-12-01 20:37:50|517.21|515.11|517.21|515.11|517.22|515.12|517.21|515.11|3
1733085480000|2024-12-01 20:38:00|517.22|515.12|517.31|515.21|517.31|515.21|517.22|515.12|5
1733085490000|2024-12-01 20:38:10|517.32|515.22|517.31|515.21|517.32|515.22|517.31|515.21|2
1733085500000|2024-12-01 20:38:20|517.32|515.22|517.46|515.36|517.46|515.36|517.32|515.22|8
1733085510000|2024-12-01 20:38:30|517.47|515.37|517.56|515.46|517.56|515.46|517.46|515.36|11
1733085520000|2024-12-01 20:38:40|517.55|515.45|517.34|515.24|517.55|515.45|517.34|515.24|5
1733085530000|2024-12-01 20:38:50|517.33|515.23|517.34|515.24|517.34|515.24|517.32|515.22|4
1733085540000|2024-12-01 20:39:00|517.33|515.23|516.92|514.82|517.33|515.23|516.9|514.8|21
1733085550000|2024-12-01 20:39:10|516.91|514.81|516.93|514.83|516.93|514.83|516.91|514.81|8
1733085560000|2024-12-01 20:39:20|516.94|514.84|516.92|514.82|516.94|514.84|516.92|514.82|3
1733085570000|2024-12-01 20:39:30|516.91|514.81|517.03|514.93|517.03|514.93|516.9|514.8|12
1733085580000|2024-12-01 20:39:40|517.04|514.94|517.07|514.97|517.08|514.98|517.03|514.93|6
1733085590000|2024-12-01 20:39:50|517.08|514.98|517.06|514.96|517.08|514.98|517.05|514.95|5
1733085600000|2024-12-01 20:40:00|517.07|514.97|516.9|514.8|517.13|515.03|516.9|514.8|11
1733085610000|2024-12-01 20:40:10|516.89|514.79|516.78|514.68|516.89|514.79|516.75|514.65|15
1733085620000|2024-12-01 20:40:20|516.77|514.67|516.77|514.67|516.77|514.67|516.77|514.67|1
1733085630000|2024-12-01 20:40:30|516.78|514.68|516.57|514.47|516.78|514.68|516.56|514.46|8
1733085640000|2024-12-01 20:40:40|516.58|514.48|516.61|514.51|516.61|514.51|516.56|514.46|6
1733085650000|2024-12-01 20:40:50|516.6|514.5|516.6|514.5|516.6|514.5|516.6|514.5|1
1733085660000|2024-12-01 20:41:00|516.68|514.58|516.74|514.64|516.75|514.65|516.67|514.57|5
1733085670000|2024-12-01 20:41:10|516.78|514.68|516.9|514.8|516.92|514.82|516.77|514.67|9
1733085680000|2024-12-01 20:41:20|516.89|514.79|516.7|514.6|516.89|514.79|516.7|514.6|12
1733085690000|2024-12-01 20:41:30|516.69|514.59|516.77|514.67|516.79|514.69|516.68|514.58|7
1733085700000|2024-12-01 20:41:40|516.78|514.68|516.95|514.85|516.96|514.86|516.78|514.68|8
1733085710000|2024-12-01 20:41:50|516.96|514.86|516.96|514.86|516.97|514.87|516.96|514.86|3
1733085720000|2024-12-01 20:42:00|517.02|514.92|517.17|515.07|517.17|515.07|517.01|514.91|9
1733085730000|2024-12-01 20:42:10|517.25|515.15|517.27|515.17|517.28|515.18|517.24|515.14|10
1733085740000|2024-12-01 20:42:20|517.28|515.18|517.14|515.04|517.28|515.18|517.09|514.99|4
1733085750000|2024-12-01 20:42:30|516.99|514.89|517.03|514.93|517.04|514.94|516.99|514.89|8
1733085760000|2024-12-01 20:42:40|517.04|514.94|517.23|515.13|517.23|515.13|517.03|514.93|5
1733085770000|2024-12-01 20:42:50|517.24|515.14|517.23|515.13|517.25|515.15|517.23|515.13|4
1733085780000|2024-12-01 20:43:00|517.28|515.18|517.35|515.25|517.35|515.25|517.28|515.18|10
1733085790000|2024-12-01 20:43:10|517.36|515.26|517.31|515.21|517.41|515.31|517.31|515.21|6
1733085800000|2024-12-01 20:43:20|517.32|515.22|517.36|515.26|517.37|515.27|517.31|515.21|7
1733085810000|2024-12-01 20:43:30|517.32|515.22|517.27|515.17|517.32|515.22|517.27|515.17|6
1733085820000|2024-12-01 20:43:40|517.26|515.16|517.22|515.12|517.27|515.17|517.22|515.12|10
1733085830000|2024-12-01 20:43:50|517.23|515.13|517.42|515.32|517.44|515.34|517.21|515.11|8
1733085840000|2024-12-01 20:44:00|517.41|515.31|517.4|515.3|517.41|515.31|517.4|515.3|2
1733085850000|2024-12-01 20:44:10|517.51|515.41|517.48|515.38|517.59|515.49|517.47|515.37|6
1733085860000|2024-12-01 20:44:20|517.49|515.39|517.53|515.43|517.54|515.44|517.49|515.39|3
1733085870000|2024-12-01 20:44:30|517.59|515.49|517.91|515.81|517.92|515.82|517.59|515.49|17
1733085880000|2024-12-01 20:44:40|518.03|515.93|518|515.9|518.03|515.93|518|515.9|4
1733085890000|2024-12-01 20:44:50|518.01|515.91|517.98|515.88|518.01|515.91|517.98|515.88|4
1733085900000|2024-12-01 20:45:00|517.96|515.86|517.96|515.86|517.98|515.88|517.91|515.81|9
1733085910000|2024-12-01 20:45:10|518.06|515.96|518.07|515.97|518.07|515.97|518.05|515.95|6
1733085920000|2024-12-01 20:45:20|518.08|515.98|518.23|516.13|518.23|516.13|518.06|515.96|13
1733085930000|2024-12-01 20:45:30|518.24|516.14|518.3|516.2|518.32|516.22|518.24|516.14|6
1733085940000|2024-12-01 20:45:40|518.2|516.1|518.26|516.16|518.29|516.19|518.19|516.09|12
1733085950000|2024-12-01 20:45:50|518.25|516.15|518.24|516.14|518.28|516.18|518.23|516.13|11
1733085960000|2024-12-01 20:46:00|518.05|515.95|517.96|515.86|518.05|515.95|517.92|515.82|10
1733085970000|2024-12-01 20:46:10|517.95|515.85|517.6|515.5|517.95|515.85|517.6|515.5|16
1733085980000|2024-12-01 20:46:20|517.51|515.41|517.42|515.32|517.55|515.45|517.42|515.32|16
1733085990000|2024-12-01 20:46:30|517.41|515.31|517.27|515.17|517.42|515.32|517.26|515.16|7
1733086000000|2024-12-01 20:46:40|517.26|515.16|517.15|515.05|517.26|515.16|517.15|515.05|4
1733086010000|2024-12-01 20:46:50|517.16|515.06|517.29|515.19|517.3|515.2|517.15|515.05|10
1733086020000|2024-12-01 20:47:00|517.3|515.2|517.63|515.53|517.63|515.53|517.3|515.2|10
1733086030000|2024-12-01 20:47:10|517.64|515.54|519.44|514.34|519.44|515.65|517.64|514.2|9
1733086040000|2024-12-01 20:47:20|519.48|514.38|519.69|514.59|519.7|514.6|519.48|514.38|10
1733086050000|2024-12-01 20:47:30|519.7|514.6|519.71|514.61|519.73|514.63|519.68|514.58|9
1733086060000|2024-12-01 20:47:40|519.72|514.62|519.76|514.66|519.76|514.66|519.72|514.62|5
1733086070000|2024-12-01 20:47:50|519.77|514.67|519.83|514.73|519.84|514.74|519.77|514.67|7
1733086080000|2024-12-01 20:48:00|519.84|514.74|520.06|514.96|520.07|514.97|519.84|514.74|10
1733086090000|2024-12-01 20:48:10|520.07|514.97|519.82|514.72|520.07|514.97|519.82|514.72|9
1733086100000|2024-12-01 20:48:20|519.81|514.71|519.79|514.69|519.82|514.72|519.79|514.69|6
1733086110000|2024-12-01 20:48:30|519.66|514.56|519.68|514.58|519.68|514.58|519.65|514.55|6
1733086120000|2024-12-01 20:48:40|519.69|514.59|520.02|514.92|520.02|514.92|519.69|514.59|8
1733086130000|2024-12-01 20:48:50|520.08|514.98|520.26|515.16|520.26|515.16|520.08|514.98|9
1733086140000|2024-12-01 20:49:00|520.27|515.17|520.2|515.1|520.29|515.19|520.2|515.1|6
1733086150000|2024-12-01 20:49:10|520.19|515.09|520.01|514.91|520.19|515.09|520|514.9|7
1733086160000|2024-12-01 20:49:20|520.02|514.92|520.12|515.02|520.12|515.02|520.02|514.92|6
1733086170000|2024-12-01 20:49:30|520.13|515.03|520.12|515.02|520.13|515.03|520.1|515|8
1733086180000|2024-12-01 20:49:40|520.16|515.06|520.25|515.15|520.25|515.15|520.16|515.06|7
1733086190000|2024-12-01 20:49:50|520.26|515.16|520.41|515.31|520.41|515.31|520.26|515.16|11
1733086200000|2024-12-01 20:50:00|520.46|515.36|520.72|515.62|520.72|515.62|520.45|515.35|12
1733086210000|2024-12-01 20:50:10|520.77|515.67|520.74|515.64|520.78|515.68|520.74|515.64|8
1733086220000|2024-12-01 20:50:20|520.73|515.63|520.54|515.44|520.73|515.63|520.52|515.42|13
1733086230000|2024-12-01 20:50:30|520.55|515.45|520.66|515.56|520.66|515.56|520.54|515.44|8
1733086240000|2024-12-01 20:50:40|520.67|515.57|520.77|515.67|520.77|515.67|520.67|515.57|5
1733086250000|2024-12-01 20:50:50|520.78|515.68|520.73|515.63|520.78|515.68|520.71|515.61|6
1733086260000|2024-12-01 20:51:00|520.71|515.61|520.71|515.61|520.72|515.62|520.69|515.59|10
1733086270000|2024-12-01 20:51:10|520.8|515.7|520.83|515.73|520.83|515.73|520.8|515.7|4
1733086280000|2024-12-01 20:51:20|520.84|515.74|521.02|515.92|521.02|515.92|520.84|515.74|8
1733086290000|2024-12-01 20:51:30|521.03|515.93|521.31|516.21|521.32|516.22|521.03|515.93|8
1733086300000|2024-12-01 20:51:40|521.32|516.22|521.32|516.22|521.33|516.23|521.31|516.21|7
1733086310000|2024-12-01 20:51:50|521.33|516.23|521.35|516.25|521.35|516.25|521.33|516.23|5
1733086320000|2024-12-01 20:52:00|521.3|516.2|521.29|516.19|521.3|516.2|521.23|516.13|8
1733086330000|2024-12-01 20:52:10|521.3|516.2|521.39|516.29|521.39|516.29|521.3|516.2|6
1733086340000|2024-12-01 20:52:20|521.45|516.35|521.51|516.41|521.52|516.42|521.44|516.34|9
1733086350000|2024-12-01 20:52:30|521.52|516.42|521.5|516.4|521.56|516.46|521.48|516.38|10
1733086360000|2024-12-01 20:52:40|521.51|516.41|521.56|516.46|521.56|516.46|521.5|516.4|6
1733086370000|2024-12-01 20:52:50|521.57|516.47|521.59|516.49|521.59|516.49|521.57|516.47|3
1733086380000|2024-12-01 20:53:00|521.58|516.48|521.64|516.54|521.64|516.54|521.58|516.48|9
1733086390000|2024-12-01 20:53:10|521.6|516.5|521.51|516.41|521.6|516.5|521.47|516.37|6
1733086400000|2024-12-01 20:53:20|521.52|516.42|521.56|516.46|521.56|516.46|521.52|516.42|5
1733086410000|2024-12-01 20:53:30|521.57|516.47|521.67|516.57|521.67|516.57|521.57|516.47|8
1733086420000|2024-12-01 20:53:40|521.66|516.56|521.69|516.59|521.69|516.59|521.65|516.55|7
1733086430000|2024-12-01 20:53:50|521.7|516.6|521.83|516.73|521.83|516.73|521.7|516.6|8
1733086440000|2024-12-01 20:54:00|521.84|516.74|522.03|516.93|522.03|516.93|521.84|516.74|6
1733086450000|2024-12-01 20:54:10|522.06|516.96|522.19|517.09|522.19|517.09|522.06|516.96|11
1733086460000|2024-12-01 20:54:20|522.2|517.1|522.46|517.36|522.46|517.36|522.2|517.1|12
1733086470000|2024-12-01 20:54:30|522.45|517.35|522.51|517.41|522.51|517.41|522.45|517.35|11
1733086480000|2024-12-01 20:54:40|522.52|517.42|522.55|517.45|522.55|517.45|522.52|517.42|4
1733086490000|2024-12-01 20:54:50|522.56|517.46|522.57|517.47|522.57|517.47|522.56|517.46|2
1733086500000|2024-12-01 20:55:00|522.64|517.54|522.57|517.47|522.66|517.56|522.57|517.47|11
1733086510000|2024-12-01 20:55:10|522.51|517.41|522.45|517.35|522.51|517.41|522.44|517.34|8
1733086520000|2024-12-01 20:55:20|522.46|517.36|522.49|517.39|522.49|517.39|522.46|517.36|4
1733086530000|2024-12-01 20:55:30|522.5|517.4|522.64|517.54|522.64|517.54|522.5|517.4|8
1733086540000|2024-12-01 20:55:40|522.65|517.55|522.39|517.29|522.65|517.55|522.39|517.29|13
1733086550000|2024-12-01 20:55:50|522.38|517.28|522.35|517.25|522.38|517.28|522.35|517.25|4
1733086560000|2024-12-01 20:56:00|522.34|517.24|522.21|517.11|522.34|517.24|522.2|517.1|9
1733086570000|2024-12-01 20:56:10|522.22|517.12|522|516.9|522.22|517.12|521.99|516.89|12
1733086580000|2024-12-01 20:56:20|522.01|516.91|522.22|517.12|522.22|517.12|522.01|516.91|9
1733086590000|2024-12-01 20:56:30|522.24|517.14|522.28|517.18|522.28|517.18|522.24|517.14|5
1733086600000|2024-12-01 20:56:40|522.34|517.24|522.38|517.28|522.38|517.28|522.34|517.24|8
1733086610000|2024-12-01 20:56:50|522.39|517.29|522.43|517.33|522.43|517.33|522.39|517.29|5
1733086620000|2024-12-01 20:57:00|522.42|517.32|522.47|517.37|522.47|517.37|522.42|517.32|5
1733086630000|2024-12-01 20:57:10|522.57|517.47|522.61|517.51|522.61|517.51|522.52|517.42|8
1733086640000|2024-12-01 20:57:20|522.62|517.52|523|517.9|523|517.9|522.62|517.52|12
1733086650000|2024-12-01 20:57:30|523.01|517.91|522.99|517.89|523.01|517.91|522.98|517.88|7
1733086660000|2024-12-01 20:57:40|523|517.9|523.04|517.94|523.05|517.95|523|517.9|7
1733086670000|2024-12-01 20:57:50|523.05|517.95|523.14|518.04|523.14|518.04|523.05|517.95|6
1733086680000|2024-12-01 20:58:00|523.15|518.05|523.34|518.24|523.35|518.25|523.15|518.05|6
1733086690000|2024-12-01 20:58:10|523.35|518.25|523.42|518.32|523.42|518.32|523.35|518.25|7
1733086700000|2024-12-01 20:58:20|523.43|518.33|523.72|518.62|523.72|518.62|523.43|518.33|10
1733086710000|2024-12-01 20:58:30|523.73|518.63|523.74|518.64|523.74|518.64|523.72|518.62|4
1733086720000|2024-12-01 20:58:40|523.75|518.65|523.8|518.7|523.8|518.7|523.75|518.65|6
1733086730000|2024-12-01 20:58:50|523.81|518.71|523.86|518.76|523.86|518.76|523.81|518.71|8
1733086740000|2024-12-01 20:59:00|523.87|518.77|523.78|518.68|523.87|518.77|523.76|518.66|5
1733086750000|2024-12-01 20:59:10|523.79|518.69|523.84|518.74|523.84|518.74|523.78|518.68|8
1733086760000|2024-12-01 20:59:20|523.85|518.75|523.79|518.69|523.87|518.77|523.77|518.67|8
1733086770000|2024-12-01 20:59:30|523.8|518.7|523.82|518.72|523.82|518.72|523.8|518.7|3
1733086780000|2024-12-01 20:59:40|523.83|518.73|523.85|518.75|523.85|518.75|523.83|518.73|3
1733086790000|2024-12-01 20:59:50|523.8|518.7|523.81|518.71|523.82|518.72|523.8|518.7|4
1733086800000|2024-12-01 21:00:00|523.82|518.72|523.49|518.39|523.82|518.72|523.49|518.39|12
1733086810000|2024-12-01 21:00:10|523.46|518.36|523.22|518.12|523.46|518.36|523.18|518.08|11
1733086820000|2024-12-01 21:00:20|523.23|518.13|523.39|518.29|523.39|518.29|523.23|518.13|12
1733086830000|2024-12-01 21:00:30|523.4|518.3|523.41|518.31|523.41|518.31|523.4|518.3|2
1733086840000|2024-12-01 21:00:40|523.42|518.32|523.61|518.51|523.61|518.51|523.42|518.32|8
1733086850000|2024-12-01 21:00:50|523.62|518.52|523.56|518.46|523.66|518.56|523.54|518.44|10
1733086860000|2024-12-01 21:01:00|523.57|518.47|523.23|518.13|523.57|518.47|523.21|518.11|17
1733086870000|2024-12-01 21:01:10|523.22|518.12|523.25|518.15|523.27|518.17|523.22|518.12|12
1733086880000|2024-12-01 21:01:20|523.26|518.16|523.32|518.22|523.32|518.22|523.26|518.16|7
1733086890000|2024-12-01 21:01:30|523.26|518.16|523.06|517.96|523.26|518.16|523.06|517.96|6
1733086900000|2024-12-01 21:01:40|523.05|517.95|522.92|517.82|523.08|517.98|522.92|517.82|11
1733086910000|2024-12-01 21:01:50|522.8|517.7|522.86|517.76|522.86|517.76|522.8|517.7|6
1733086920000|2024-12-01 21:02:00|522.87|517.77|523.04|517.94|523.04|517.94|522.87|517.77|8
1733086930000|2024-12-01 21:02:10|523.05|517.95|523.19|518.09|523.19|518.09|523.05|517.95|9
1733086940000|2024-12-01 21:02:20|523.2|518.1|523.23|518.13|523.23|518.13|523.2|518.1|4
1733086950000|2024-12-01 21:02:30|523.24|518.14|523.31|518.21|523.31|518.21|523.24|518.14|7
1733086960000|2024-12-01 21:02:40|523.32|518.22|523.25|518.15|523.32|518.22|523.23|518.13|9
1733086970000|2024-12-01 21:02:50|523.11|518.01|523.03|517.93|523.11|518.01|523.03|517.93|14
1733086980000|2024-12-01 21:03:00|523.04|517.94|523.17|518.07|523.17|518.07|523.02|517.92|10
1733086990000|2024-12-01 21:03:10|523.25|518.15|524.15|519.05|524.15|519.05|523.25|518.15|21
1733087000000|2024-12-01 21:03:20|524.16|519.06|524.79|519.69|524.79|519.69|524.16|519.06|18
1733087010000|2024-12-01 21:03:30|524.8|519.7|524.95|519.85|525|519.9|524.8|519.7|10
1733087020000|2024-12-01 21:03:40|524.96|519.86|525.16|520.06|525.18|520.08|524.96|519.86|13
1733087030000|2024-12-01 21:03:50|525.17|520.07|524.96|519.86|525.18|520.08|524.96|519.86|11
1733087040000|2024-12-01 21:04:00|524.95|519.85|525.18|520.08|525.18|520.08|524.95|519.85|13
1733087050000|2024-12-01 21:04:10|525.19|520.09|525.26|520.16|525.26|520.16|525.19|520.09|8
1733087060000|2024-12-01 21:04:20|525.27|520.17|525.33|520.23|525.34|520.24|525.27|520.17|8
1733087070000|2024-12-01 21:04:30|525.34|520.24|525.48|520.38|525.48|520.38|525.34|520.24|9
1733087080000|2024-12-01 21:04:40|525.49|520.39|525.45|520.35|525.54|520.44|525.44|520.34|10
1733087090000|2024-12-01 21:04:50|525.44|520.34|525.32|520.22|525.45|520.35|525.32|520.22|11
1733087100000|2024-12-01 21:05:00|525.33|520.23|525.68|520.58|525.68|520.58|525.32|520.22|8
1733087110000|2024-12-01 21:05:10|525.69|520.59|525.86|520.76|525.86|520.76|525.69|520.59|12
1733087120000|2024-12-01 21:05:20|525.87|520.77|526.05|520.95|526.05|520.95|525.87|520.77|12
1733087130000|2024-12-01 21:05:30|526.06|520.96|526.34|521.24|526.34|521.24|526.06|520.96|13
1733087140000|2024-12-01 21:05:40|526.35|521.25|526.99|521.89|526.99|521.89|526.35|521.25|20
1733087150000|2024-12-01 21:05:50|527|521.9|527.04|521.94|527.04|521.94|527|521.9|5
1733087160000|2024-12-01 21:06:00|527.05|521.95|527.51|522.41|527.51|522.41|527.05|521.95|17
1733087170000|2024-12-01 21:06:10|527.52|522.42|527.84|522.74|527.84|522.74|527.52|522.42|21
1733087180000|2024-12-01 21:06:20|527.83|522.73|527.34|522.24|527.83|522.73|527.29|522.19|16
1733087190000|2024-12-01 21:06:30|527.42|522.32|527.88|522.78|527.88|522.78|527.42|522.32|17
1733087200000|2024-12-01 21:06:40|527.89|522.79|527.97|522.87|527.97|522.87|527.89|522.79|9
1733087210000|2024-12-01 21:06:50|527.96|522.86|527.69|522.59|527.96|522.86|527.69|522.59|12
1733087220000|2024-12-01 21:07:00|527.68|522.58|527.14|522.04|527.68|522.58|527.14|522.04|14
1733087230000|2024-12-01 21:07:10|527.13|522.03|526.9|521.8|527.13|522.03|526.9|521.8|14
1733087240000|2024-12-01 21:07:20|526.86|521.76|526.86|521.76|526.86|521.76|526.83|521.73|7
1733087250000|2024-12-01 21:07:30|526.87|521.77|527.15|522.05|527.15|522.05|526.87|521.77|9
1733087260000|2024-12-01 21:07:40|527.16|522.06|527.18|522.08|527.18|522.08|527.16|522.06|5
1733087270000|2024-12-01 21:07:50|527.17|522.07|527.09|521.99|527.17|522.07|527.08|521.98|4
1733087280000|2024-12-01 21:08:00|527.08|521.98|527.02|521.92|527.08|521.98|527.02|521.92|2
1733087290000|2024-12-01 21:08:10|527.01|521.91|527.06|521.96|527.06|521.96|527|521.9|6
1733087300000|2024-12-01 21:08:20|527.04|521.94|526.63|521.53|527.04|521.94|526.63|521.53|25
1733087310000|2024-12-01 21:08:30|526.62|521.52|526.61|521.51|526.62|521.52|526.61|521.51|2
1733087320000|2024-12-01 21:08:40|526.62|521.52|526.65|521.55|526.65|521.55|526.62|521.52|8
1733087330000|2024-12-01 21:08:50|526.66|521.56|526.66|521.56|526.66|521.56|526.65|521.55|3
1733087340000|2024-12-01 21:09:00|526.67|521.57|526.89|521.79|526.91|521.81|526.67|521.57|9
1733087350000|2024-12-01 21:09:10|526.75|521.65|526.73|521.63|526.76|521.66|526.73|521.63|5
1733087360000|2024-12-01 21:09:20|526.74|521.64|526.8|521.7|526.85|521.75|526.74|521.64|7
1733087370000|2024-12-01 21:09:30|526.75|521.65|526.74|521.64|526.75|521.65|526.73|521.63|4
1733087380000|2024-12-01 21:09:40|526.75|521.65|526.8|521.7|526.8|521.7|526.75|521.65|9
1733087390000|2024-12-01 21:09:50|526.75|521.65|526.76|521.66|526.76|521.66|526.71|521.61|8
1733087400000|2024-12-01 21:10:00|526.84|521.74|526.95|521.85|526.95|521.85|526.84|521.74|5
1733087410000|2024-12-01 21:10:10|526.93|521.83|526.89|521.79|526.93|521.83|526.89|521.79|8
1733087420000|2024-12-01 21:10:20|526.9|521.8|527.09|521.99|527.09|521.99|526.9|521.8|6
1733087430000|2024-12-01 21:10:30|527.08|521.98|527.32|522.22|527.33|522.23|527.08|521.98|6
1733087440000|2024-12-01 21:10:40|527.33|522.23|527.33|522.23|527.33|522.23|527.32|522.22|3
1733087450000|2024-12-01 21:10:50|527.34|522.24|527.43|522.33|527.44|522.34|527.34|522.24|7
1733087460000|2024-12-01 21:11:00|527.44|522.34|527.51|522.41|527.51|522.41|527.44|522.34|5
1733087470000|2024-12-01 21:11:10|527.52|522.42|527.75|522.65|527.75|522.65|527.51|522.41|7
1733087480000|2024-12-01 21:11:20|527.74|522.64|527.76|522.66|527.76|522.66|527.73|522.63|7
1733087490000|2024-12-01 21:11:30|527.77|522.67|527.84|522.74|527.84|522.74|527.76|522.66|6
1733087500000|2024-12-01 21:11:40|527.77|522.67|527.57|522.47|527.77|522.67|527.57|522.47|9
1733087510000|2024-12-01 21:11:50|527.58|522.48|527.73|522.63|527.74|522.64|527.55|522.45|14
1733087520000|2024-12-01 21:12:00|527.72|522.62|527.8|522.7|527.8|522.7|527.72|522.62|7
1733087530000|2024-12-01 21:12:10|527.85|522.75|527.98|522.88|528.01|522.91|527.85|522.75|10
1733087540000|2024-12-01 21:12:20|528|522.9|528.08|522.98|528.08|522.98|527.99|522.89|12
1733087550000|2024-12-01 21:12:30|528.13|523.03|528.41|523.31|528.43|523.33|528.13|523.03|18
1733087560000|2024-12-01 21:12:40|528.4|523.3|528.21|523.11|528.4|523.3|528.21|523.11|11
1733087570000|2024-12-01 21:12:50|528.2|523.1|527.89|522.79|528.2|523.1|527.89|522.79|15
1733087580000|2024-12-01 21:13:00|527.88|522.78|527.86|522.76|527.88|522.78|527.86|522.76|3
1733087590000|2024-12-01 21:13:10|527.85|522.75|528.17|523.07|528.17|523.07|527.78|522.68|11
1733087600000|2024-12-01 21:13:20|528.16|523.06|527.74|522.64|528.16|523.06|527.74|522.64|22
1733087610000|2024-12-01 21:13:30|527.73|522.63|527.76|522.66|527.76|522.66|527.65|522.55|8
1733087620000|2024-12-01 21:13:40|527.78|522.68|527.71|522.61|527.78|522.68|527.71|522.61|5
1733087630000|2024-12-01 21:13:50|527.72|522.62|527.67|522.57|527.72|522.62|527.66|522.56|8
1733087640000|2024-12-01 21:14:00|527.66|522.56|527.7|522.6|527.7|522.6|527.66|522.56|7
1733087650000|2024-12-01 21:14:10|527.69|522.59|527.69|522.59|527.7|522.6|527.63|522.53|4
1733087660000|2024-12-01 21:14:20|527.7|522.6|527.69|522.59|527.73|522.63|527.68|522.58|9
1733087670000|2024-12-01 21:14:30|527.83|522.73|527.88|522.78|527.88|522.78|527.81|522.71|8
1733087680000|2024-12-01 21:14:40|527.84|522.74|527.78|522.68|527.84|522.74|527.77|522.67|3
1733087690000|2024-12-01 21:14:50|527.82|522.72|527.79|522.69|527.82|522.72|527.79|522.69|3
1733087700000|2024-12-01 21:15:00|527.8|522.7|527.95|522.85|527.96|522.86|527.8|522.7|10
1733087710000|2024-12-01 21:15:10|527.94|522.84|527.86|522.76|527.95|522.85|527.85|522.75|8
1733087720000|2024-12-01 21:15:20|527.85|522.75|527.85|522.75|527.86|522.76|527.85|522.75|3
1733087730000|2024-12-01 21:15:30|527.84|522.74|527.88|522.78|527.88|522.78|527.82|522.72|11
1733087740000|2024-12-01 21:15:40|527.87|522.77|527.63|522.53|527.87|522.77|527.62|522.52|6
1733087750000|2024-12-01 21:15:50|527.64|522.54|527.67|522.57|527.67|522.57|527.63|522.53|4
1733087760000|2024-12-01 21:16:00|527.66|522.56|527.68|522.58|527.69|522.59|527.66|522.56|3
1733087770000|2024-12-01 21:16:10|527.67|522.57|527.37|522.27|527.67|522.57|527.37|522.27|12
1733087780000|2024-12-01 21:16:20|527.44|522.34|527.59|522.49|527.59|522.49|527.44|522.34|8
1733087790000|2024-12-01 21:16:30|527.64|522.54|527.68|522.58|527.68|522.58|527.64|522.54|13
1733087800000|2024-12-01 21:16:40|527.8|522.7|527.72|522.62|527.8|522.7|527.72|522.62|5
1733087810000|2024-12-01 21:16:50|527.71|522.61|527.7|522.6|527.71|522.61|527.69|522.59|4
1733087820000|2024-12-01 21:17:00|527.68|522.58|527.65|522.55|527.68|522.58|527.64|522.54|3
1733087830000|2024-12-01 21:17:10|527.7|522.6|527.86|522.76|527.86|522.76|527.69|522.59|8
1733087840000|2024-12-01 21:17:20|527.82|522.72|527.85|522.75|527.85|522.75|527.82|522.72|2
1733087850000|2024-12-01 21:17:30|527.84|522.74|527.33|522.23|527.86|522.76|527.33|522.23|15
1733087860000|2024-12-01 21:17:40|527.32|522.22|526.98|521.88|527.32|522.22|526.97|521.87|18
1733087870000|2024-12-01 21:17:50|526.97|521.87|526.96|521.86|526.98|521.88|526.96|521.86|4
1733087880000|2024-12-01 21:18:00|526.97|521.87|527.19|522.09|527.2|522.1|526.97|521.87|12
1733087890000|2024-12-01 21:18:10|527.2|522.1|527.33|522.23|527.33|522.23|527.2|522.1|7
1733087900000|2024-12-01 21:18:20|527.32|522.22|527.55|522.45|527.56|522.46|527.32|522.22|13
1733087910000|2024-12-01 21:18:30|527.56|522.46|527.75|522.65|527.75|522.65|527.56|522.46|7
1733087920000|2024-12-01 21:18:40|527.76|522.66|527.83|522.73|527.83|522.73|527.76|522.66|8
1733087930000|2024-12-01 21:18:50|527.85|522.75|527.94|522.84|527.94|522.84|527.85|522.75|5
1733087940000|2024-12-01 21:19:00|527.96|522.86|528.14|523.04|528.2|523.1|527.96|522.86|16
1733087950000|2024-12-01 21:19:10|528.12|523.02|528.23|523.13|528.23|523.13|528.12|523.02|7
1733087960000|2024-12-01 21:19:20|528.28|523.18|528.44|523.34|528.44|523.34|528.28|523.18|6
1733087970000|2024-12-01 21:19:30|528.49|523.39|528.52|523.42|528.52|523.42|528.49|523.39|4
1733087980000|2024-12-01 21:19:40|528.51|523.41|528.54|523.44|528.54|523.44|528.5|523.4|5
1733087990000|2024-12-01 21:19:50|528.55|523.45|528.55|523.45|528.55|523.45|528.53|523.43|5
1733088000000|2024-12-01 21:20:00|528.54|523.44|528.26|523.16|528.55|523.45|528.25|523.15|20
1733088010000|2024-12-01 21:20:10|528.25|523.15|528.15|523.05|528.25|523.15|528.03|522.93|14
1733088020000|2024-12-01 21:20:20|528.14|523.04|527.9|522.8|528.14|523.04|527.86|522.76|10
1733088030000|2024-12-01 21:20:30|527.91|522.81|527.92|522.82|527.92|522.82|527.9|522.8|5
1733088040000|2024-12-01 21:20:40|527.91|522.81|527.63|522.53|527.91|522.81|527.63|522.53|9
1733088050000|2024-12-01 21:20:50|527.62|522.52|527.62|522.52|527.62|522.52|527.62|522.52|1
1733088060000|2024-12-01 21:21:00|527.61|522.51|527.54|522.44|527.62|522.52|527.54|522.44|5
1733088070000|2024-12-01 21:21:10|527.55|522.45|527.69|522.59|527.7|522.6|527.54|522.44|6
1733088080000|2024-12-01 21:21:20|527.68|522.58|527.63|522.53|527.68|522.58|527.61|522.51|7
1733088090000|2024-12-01 21:21:30|527.64|522.54|527.64|522.54|527.65|522.55|527.64|522.54|3
1733088100000|2024-12-01 21:21:40|527.72|522.62|527.82|522.72|527.82|522.72|527.72|522.62|9
1733088110000|2024-12-01 21:21:50|527.83|522.73|527.91|522.81|527.92|522.82|527.83|522.73|5
1733088120000|2024-12-01 21:22:00|527.9|522.8|527.9|522.8|527.94|522.84|527.87|522.77|11
1733088130000|2024-12-01 21:22:10|527.91|522.81|527.97|522.87|528.03|522.93|527.91|522.81|10
1733088140000|2024-12-01 21:22:20|527.98|522.88|528.1|523|528.24|523.14|527.98|522.88|6
1733088150000|2024-12-01 21:22:30|528.11|523.01|527.89|522.79|528.11|523.01|527.87|522.77|12
1733088160000|2024-12-01 21:22:40|527.88|522.78|528.17|523.07|528.17|523.07|527.88|522.78|22
1733088170000|2024-12-01 21:22:50|528.18|523.08|528.46|523.36|528.46|523.36|528.18|523.08|18
1733088180000|2024-12-01 21:23:00|528.47|523.37|528.49|523.39|528.49|523.39|528.47|523.37|7
1733088190000|2024-12-01 21:23:10|528.48|523.38|528.44|523.34|528.49|523.39|528.43|523.33|6
1733088200000|2024-12-01 21:23:20|528.45|523.35|528.88|523.78|528.88|523.78|528.45|523.35|10
1733088210000|2024-12-01 21:23:30|528.89|523.79|528.67|523.57|528.89|523.79|528.63|523.53|9
1733088220000|2024-12-01 21:23:40|528.66|523.56|528.89|523.79|528.89|523.79|528.66|523.56|10
1733088230000|2024-12-01 21:23:50|528.91|523.81|529.51|524.41|529.51|524.41|528.91|523.81|24
1733088240000|2024-12-01 21:24:00|529.52|524.42|529.43|524.33|529.52|524.42|529.42|524.32|9
1733088250000|2024-12-01 21:24:10|529.44|524.34|529.34|524.24|529.44|524.34|529.34|524.24|9
1733088260000|2024-12-01 21:24:20|529.35|524.25|529.16|524.06|529.35|524.25|529.16|524.06|4
1733088270000|2024-12-01 21:24:30|529.15|524.05|529.15|524.05|529.15|524.05|529.15|524.05|1
1733088280000|2024-12-01 21:24:40|529.31|524.21|529.31|524.21|529.31|524.21|529.3|524.2|3
1733088290000|2024-12-01 21:24:50|529.32|524.22|529.41|524.31|529.41|524.31|529.32|524.22|3
1733088300000|2024-12-01 21:25:00|529.42|524.32|529.51|524.41|529.51|524.41|529.42|524.32|2
1733088310000|2024-12-01 21:25:10|529.5|524.4|529|523.9|529.5|524.4|529|523.9|10
1733088320000|2024-12-01 21:25:20|529.01|523.91|529|523.9|529.09|523.99|529|523.9|17
1733088330000|2024-12-01 21:25:30|528.99|523.89|529|523.9|529|523.9|528.99|523.89|2
1733088340000|2024-12-01 21:25:40|528.81|523.71|528.73|523.63|528.81|523.71|528.73|523.63|9
1733088350000|2024-12-01 21:25:50|528.72|523.62|528.6|523.5|528.72|523.62|528.59|523.49|11
1733088360000|2024-12-01 21:26:00|528.56|523.46|528.62|523.52|528.62|523.52|528.55|523.45|4
1733088370000|2024-12-01 21:26:10|528.61|523.51|528.69|523.59|528.71|523.61|528.61|523.51|4
1733088380000|2024-12-01 21:26:20|528.68|523.58|528.75|523.65|528.75|523.65|528.62|523.52|10
1733088400000|2024-12-01 21:26:40|528.76|523.66|528.82|523.72|528.84|523.74|528.76|523.66|4
1733088410000|2024-12-01 21:26:50|528.66|523.56|528.99|523.89|529|523.9|528.66|523.56|14
1733088420000|2024-12-01 21:27:00|528.98|523.88|529.17|524.07|529.17|524.07|528.98|523.88|15
1733088430000|2024-12-01 21:27:10|529.21|524.11|529.3|524.2|529.32|524.22|529.21|524.11|10
1733088440000|2024-12-01 21:27:20|529.29|524.19|529.29|524.19|529.29|524.19|529.28|524.18|3
1733088450000|2024-12-01 21:27:30|529.3|524.2|529.31|524.21|529.31|524.21|529.3|524.2|2
1733088460000|2024-12-01 21:27:40|529.32|524.22|529.22|524.12|529.42|524.32|529.22|524.12|8
1733088470000|2024-12-01 21:27:50|529.23|524.13|529.22|524.12|529.23|524.13|529.22|524.12|2
1733088480000|2024-12-01 21:28:00|529.23|524.13|529.23|524.13|529.24|524.14|529.23|524.13|3
1733088490000|2024-12-01 21:28:10|529.21|524.11|529.48|524.38|529.57|524.47|529.21|524.11|8
1733088500000|2024-12-01 21:28:20|529.44|524.34|529.1|524|529.44|524.34|528.96|523.86|7
1733088510000|2024-12-01 21:28:30|529.11|524.01|529.21|524.11|529.21|524.11|529.11|524.01|11
1733088520000|2024-12-01 21:28:40|529.22|524.12|529.24|524.14|529.24|524.14|529.21|524.11|6
1733088530000|2024-12-01 21:28:50|529.23|524.13|529.15|524.05|529.23|524.13|529.15|524.05|12
1733088540000|2024-12-01 21:29:00|529.14|524.04|529.03|523.93|529.14|524.04|529.02|523.92|14
1733088550000|2024-12-01 21:29:10|528.87|523.77|528.68|523.58|528.88|523.78|528.68|523.58|12
1733088560000|2024-12-01 21:29:20|528.67|523.57|528.05|522.95|528.67|523.57|528.05|522.95|17
1733088570000|2024-12-01 21:29:30|528.04|522.94|528.05|522.95|528.06|522.96|528.04|522.94|3
1733088580000|2024-12-01 21:29:40|528.04|522.94|528.05|522.95|528.05|522.95|528.04|522.94|2
1733088600000|2024-12-01 21:30:00|528.09|522.99|528.17|523.07|528.21|523.11|528.09|522.99|9
1733088620000|2024-12-01 21:30:20|528.16|523.06|527.92|522.82|528.16|523.06|527.91|522.81|10
1733088630000|2024-12-01 21:30:30|527.88|522.78|527.3|522.2|527.88|522.78|527.3|522.2|22
1733088640000|2024-12-01 21:30:40|527.29|522.19|527.11|522.01|527.29|522.19|527.1|522|12
1733088650000|2024-12-01 21:30:50|527.1|522|527.01|521.91|527.1|522|527.01|521.91|5
1733088660000|2024-12-01 21:31:00|527|521.9|526.88|521.78|527|521.9|526.88|521.78|10
1733088670000|2024-12-01 21:31:10|526.87|521.77|526.97|521.87|526.98|521.88|526.85|521.75|6
1733088680000|2024-12-01 21:31:20|526.96|521.86|526.71|521.61|526.96|521.86|526.71|521.61|11
1733088690000|2024-12-01 21:31:30|526.64|521.54|526.59|521.49|526.64|521.54|526.58|521.48|10
1733088700000|2024-12-01 21:31:40|526.81|521.71|526.82|521.72|526.82|521.72|526.81|521.71|2
1733088710000|2024-12-01 21:31:50|526.83|521.73|526.91|521.81|526.91|521.81|526.83|521.73|13
1733088720000|2024-12-01 21:32:00|526.9|521.8|527.09|521.99|527.09|521.99|526.9|521.8|10
1733088730000|2024-12-01 21:32:10|527.14|522.04|527.22|522.12|527.22|522.12|527.14|522.04|9
1733088740000|2024-12-01 21:32:20|527.23|522.13|527.26|522.16|527.26|522.16|527.22|522.12|4
1733088750000|2024-12-01 21:32:30|527.25|522.15|527.25|522.15|527.25|522.15|527.25|522.15|1
1733088760000|2024-12-01 21:32:40|527.24|522.14|527.3|522.2|527.33|522.23|527.08|521.98|8
1733088770000|2024-12-01 21:32:50|527.31|522.21|527.5|522.4|527.5|522.4|527.31|522.21|17
1733088780000|2024-12-01 21:33:00|527.49|522.39|527.57|522.47|527.57|522.47|527.49|522.39|11
1733088790000|2024-12-01 21:33:10|527.66|522.56|527.31|522.21|527.66|522.56|527.31|522.21|16
1733088800000|2024-12-01 21:33:20|527.29|522.19|527.06|521.96|527.29|522.19|527.06|521.96|12
1733088810000|2024-12-01 21:33:30|527.05|521.95|527.15|522.05|527.16|522.06|527.04|521.94|12
1733088820000|2024-12-01 21:33:40|527.16|522.06|527.13|522.03|527.16|522.06|527.13|522.03|3
1733088830000|2024-12-01 21:33:50|527.12|522.02|527.12|522.02|527.13|522.03|527.12|522.02|3
1733088840000|2024-12-01 21:34:00|527.11|522.01|527.01|521.91|527.13|522.03|527.01|521.91|7
1733088850000|2024-12-01 21:34:10|527|521.9|527.12|522.02|527.13|522.03|526.99|521.89|5
1733088860000|2024-12-01 21:34:20|527.11|522.01|526.7|521.6|527.11|522.01|526.7|521.6|16
1733088870000|2024-12-01 21:34:30|526.69|521.59|527.1|522|527.1|522|526.62|521.52|7
1733088880000|2024-12-01 21:34:40|527.09|521.99|527.07|521.97|527.09|521.99|527.07|521.97|3
1733088890000|2024-12-01 21:34:50|527.06|521.96|526.85|521.75|527.06|521.96|526.84|521.74|6
1733088900000|2024-12-01 21:35:00|526.84|521.74|526.91|521.81|526.91|521.81|526.84|521.74|7
1733088910000|2024-12-01 21:35:10|526.92|521.82|526.66|521.56|526.92|521.82|526.66|521.56|3
1733088920000|2024-12-01 21:35:20|526.65|521.55|526.64|521.54|526.65|521.55|526.64|521.54|4
1733088930000|2024-12-01 21:35:30|526.63|521.53|526.78|521.68|526.79|521.69|526.63|521.53|9
1733088940000|2024-12-01 21:35:40|526.77|521.67|526.58|521.48|526.77|521.67|526.58|521.48|9
1733088950000|2024-12-01 21:35:50|526.59|521.49|526.61|521.51|526.62|521.52|526.59|521.49|5
1733088960000|2024-12-01 21:36:00|526.62|521.52|526.67|521.57|526.7|521.6|526.62|521.52|3
1733088970000|2024-12-01 21:36:10|526.66|521.56|526.5|521.4|526.66|521.56|526.49|521.39|16
1733088980000|2024-12-01 21:36:20|526.49|521.39|526.36|521.26|526.49|521.39|526.36|521.26|7
1733088990000|2024-12-01 21:36:30|526.35|521.25|526.19|521.09|526.35|521.25|526.17|521.07|12
1733089000000|2024-12-01 21:36:40|526.18|521.08|526.22|521.12|526.22|521.12|526.17|521.07|4
1733089010000|2024-12-01 21:36:50|526.21|521.11|526.1|521|526.21|521.11|526.03|520.93|9
1733089020000|2024-12-01 21:37:00|526.11|521.01|526.14|521.04|526.14|521.04|526.11|521.01|4
1733089030000|2024-12-01 21:37:10|526.15|521.05|526.31|521.21|526.31|521.21|526.15|521.05|3
1733089040000|2024-12-01 21:37:20|526.3|521.2|526.51|521.41|526.51|521.41|526.3|521.2|20
1733089050000|2024-12-01 21:37:30|526.52|521.42|526.57|521.47|526.57|521.47|526.52|521.42|3
1733089060000|2024-12-01 21:37:40|526.56|521.46|526.72|521.62|526.73|521.63|526.56|521.46|7
1733089070000|2024-12-01 21:37:50|526.73|521.63|526.75|521.65|526.75|521.65|526.73|521.63|3
1733089080000|2024-12-01 21:38:00|526.82|521.72|526.97|521.87|526.97|521.87|526.82|521.72|8
1733089090000|2024-12-01 21:38:10|526.98|521.88|527.13|522.03|527.13|522.03|526.98|521.88|9
1733089100000|2024-12-01 21:38:20|527.14|522.04|527.38|522.28|527.38|522.28|527.14|522.04|9
1733089110000|2024-12-01 21:38:30|527.39|522.29|527.51|522.41|527.51|522.41|527.39|522.29|10
1733089120000|2024-12-01 21:38:40|527.52|522.42|527.53|522.43|527.54|522.44|527.52|522.42|4
1733089130000|2024-12-01 21:38:50|527.54|522.44|527.77|522.67|527.8|522.7|527.53|522.43|5
1733089140000|2024-12-01 21:39:00|527.76|522.66|527.65|522.55|527.76|522.66|527.56|522.46|8
1733089150000|2024-12-01 21:39:10|527.64|522.54|527.53|522.43|527.64|522.54|527.53|522.43|3
1733089160000|2024-12-01 21:39:20|527.52|522.42|527.51|522.41|527.52|522.42|527.5|522.4|5
1733089170000|2024-12-01 21:39:30|527.55|522.45|527.61|522.51|527.61|522.51|527.55|522.45|5
1733089180000|2024-12-01 21:39:40|527.62|522.52|527.63|522.53|527.63|522.53|527.62|522.52|2
1733089190000|2024-12-01 21:39:50|527.59|522.49|527.47|522.37|527.59|522.49|527.47|522.37|5
1733089200000|2024-12-01 21:40:00|527.46|522.36|527.12|522.02|527.46|522.36|527.12|522.02|18
1733089210000|2024-12-01 21:40:10|527.13|522.03|527.39|522.29|527.41|522.31|527.13|522.03|7
1733089220000|2024-12-01 21:40:20|527.38|522.28|527.3|522.2|527.38|522.28|527.3|522.2|6
1733089230000|2024-12-01 21:40:30|527.29|522.19|527.3|522.2|527.3|522.2|527.29|522.19|4
1733089240000|2024-12-01 21:40:40|527.29|522.19|527.28|522.18|527.29|522.19|527.28|522.18|2
1733089250000|2024-12-01 21:40:50|527.17|522.07|527.09|521.99|527.17|522.07|527.08|521.98|7
1733089260000|2024-12-01 21:41:00|527.1|522|527.1|522|527.1|522|527.1|522|1
1733089270000|2024-12-01 21:41:10|526.88|521.78|527.01|521.91|527.01|521.91|526.88|521.78|11
1733089280000|2024-12-01 21:41:20|527.02|521.92|527.03|521.93|527.03|521.93|527.02|521.92|4
1733089290000|2024-12-01 21:41:30|527.04|521.94|527|521.9|527.05|521.95|527|521.9|6
1733089300000|2024-12-01 21:41:40|526.77|521.67|526.77|521.67|526.78|521.68|526.77|521.67|3
1733089320000|2024-12-01 21:42:00|526.76|521.66|526.97|521.87|526.98|521.88|526.76|521.66|7
1733089330000|2024-12-01 21:42:10|526.96|521.86|526.95|521.85|526.96|521.86|526.95|521.85|2
1733089340000|2024-12-01 21:42:20|526.94|521.84|526.93|521.83|526.94|521.84|526.92|521.82|4
1733089350000|2024-12-01 21:42:30|527.01|521.91|527.06|521.96|527.07|521.97|526.99|521.89|7
1733089360000|2024-12-01 21:42:40|527.09|521.99|527.36|522.26|527.36|522.26|527.09|521.99|9
1733089370000|2024-12-01 21:42:50|527.37|522.27|527.38|522.28|527.38|522.28|527.37|522.27|4
1733089380000|2024-12-01 21:43:00|527.37|522.27|527.28|522.18|527.37|522.27|527.28|522.18|7
1733089390000|2024-12-01 21:43:10|527.23|522.13|527.23|522.13|527.23|522.13|527.22|522.12|3
1733089400000|2024-12-01 21:43:20|527.24|522.14|527.39|522.29|527.41|522.31|527.24|522.14|5
1733089410000|2024-12-01 21:43:30|527.4|522.3|527.47|522.37|527.47|522.37|527.39|522.29|5
1733089420000|2024-12-01 21:43:40|527.51|522.41|527.73|522.63|527.73|522.63|527.51|522.41|10
1733089430000|2024-12-01 21:43:50|527.74|522.64|527.74|522.64|527.75|522.65|527.74|522.64|3
1733089440000|2024-12-01 21:44:00|527.66|522.56|527.43|522.33|527.66|522.56|527.43|522.33|8
1733089450000|2024-12-01 21:44:10|527.38|522.28|527.38|522.28|527.38|522.28|527.37|522.27|3
1733089460000|2024-12-01 21:44:20|527.37|522.27|527.21|522.11|527.37|522.27|527.14|522.04|7
1733089470000|2024-12-01 21:44:30|527.2|522.1|527.2|522.1|527.21|522.11|527.19|522.09|5
1733089480000|2024-12-01 21:44:40|527.15|522.05|526.88|521.78|527.15|522.05|526.85|521.75|6
1733089490000|2024-12-01 21:44:50|526.89|521.79|526.97|521.87|526.97|521.87|526.89|521.79|8
1733089500000|2024-12-01 21:45:00|526.98|521.88|527.15|522.05|527.15|522.05|526.98|521.88|9
1733089510000|2024-12-01 21:45:10|527.2|522.1|527.2|522.1|527.2|522.1|527.2|522.1|1
1733089520000|2024-12-01 21:45:20|527.19|522.09|527.19|522.09|527.19|522.09|527.19|522.09|1
1733089530000|2024-12-01 21:45:30|527.29|522.19|527.32|522.22|527.33|522.23|527.28|522.18|7
1733089540000|2024-12-01 21:45:40|527.11|522.01|527.13|522.03|527.13|522.03|527.11|522.01|3
1733089550000|2024-12-01 21:45:50|527.14|522.04|527.27|522.17|527.27|522.17|527.14|522.04|9
1733089560000|2024-12-01 21:46:00|527.28|522.18|527.28|522.18|527.28|522.18|527.28|522.18|1
1733089570000|2024-12-01 21:46:10|527.27|522.17|527.38|522.28|527.38|522.28|527.27|522.17|9
1733089580000|2024-12-01 21:46:20|527.47|522.37|527.5|522.4|527.5|522.4|527.47|522.37|4
1733089590000|2024-12-01 21:46:30|527.51|522.41|527.51|522.41|527.55|522.45|527.5|522.4|9
1733089600000|2024-12-01 21:46:40|527.52|522.42|527.63|522.53|527.64|522.54|527.52|522.42|4
1733089610000|2024-12-01 21:46:50|527.62|522.52|527.71|522.61|527.72|522.62|527.6|522.5|6
1733089620000|2024-12-01 21:47:00|527.69|522.59|527.57|522.47|527.69|522.59|527.56|522.46|10
1733089630000|2024-12-01 21:47:10|527.29|522.19|527.11|522.01|527.3|522.2|527.11|522.01|15
1733089640000|2024-12-01 21:47:20|527.1|522|526.75|521.65|527.1|522|526.75|521.65|16
1733089650000|2024-12-01 21:47:30|526.8|521.7|526.76|521.66|526.8|521.7|526.76|521.66|7
1733089660000|2024-12-01 21:47:40|526.75|521.65|526.7|521.6|526.75|521.65|526.68|521.58|7
1733089670000|2024-12-01 21:47:50|526.71|521.61|526.51|521.41|526.72|521.62|526.5|521.4|10
1733089680000|2024-12-01 21:48:00|526.52|521.42|526.61|521.51|526.62|521.52|526.52|521.42|10
1733089690000|2024-12-01 21:48:10|526.62|521.52|526.74|521.64|526.8|521.7|526.62|521.52|9
1733089700000|2024-12-01 21:48:20|526.75|521.65|526.74|521.64|526.75|521.65|526.74|521.64|4
1733089710000|2024-12-01 21:48:30|526.71|521.61|526.55|521.45|526.71|521.61|526.55|521.45|8
1733089720000|2024-12-01 21:48:40|526.56|521.46|526.56|521.46|526.57|521.47|526.55|521.45|7
1733089730000|2024-12-01 21:48:50|526.55|521.45|526.53|521.43|526.55|521.45|526.5|521.4|6
1733089740000|2024-12-01 21:49:00|526.52|521.42|526.25|521.15|526.55|521.45|526.23|521.13|7
1733089750000|2024-12-01 21:49:10|526.24|521.14|526.09|520.99|526.24|521.14|526.09|520.99|6
1733089760000|2024-12-01 21:49:20|526.03|520.93|526.03|520.93|526.03|520.93|526.02|520.92|3
1733089770000|2024-12-01 21:49:30|526.02|520.92|526.01|520.91|526.02|520.92|525.85|520.75|18
1733089780000|2024-12-01 21:49:40|526.02|520.92|526.23|521.13|526.23|521.13|526.01|520.91|11
1733089790000|2024-12-01 21:49:50|526.24|521.14|526.6|521.5|526.6|521.5|526.23|521.13|22
1733089800000|2024-12-01 21:50:00|526.61|521.51|526.76|521.66|526.78|521.68|526.61|521.51|12
1733089810000|2024-12-01 21:50:10|526.77|521.67|527.08|521.98|527.08|521.98|526.76|521.66|11
1733089820000|2024-12-01 21:50:20|527.09|521.99|527.21|522.11|527.21|522.11|527.09|521.99|11
1733089830000|2024-12-01 21:50:30|527.22|522.12|527.18|522.08|527.24|522.14|527.18|522.08|9
1733089840000|2024-12-01 21:50:40|526.99|521.89|527.1|522|527.1|522|526.9|521.8|12
1733089850000|2024-12-01 21:50:50|527.11|522.01|527.18|522.08|527.19|522.09|527.11|522.01|15
1733089860000|2024-12-01 21:51:00|527.17|522.07|526.93|521.83|527.17|522.07|526.92|521.82|14
1733089870000|2024-12-01 21:51:10|526.92|521.82|527.35|522.25|527.4|522.3|526.91|521.81|21
1733089880000|2024-12-01 21:51:20|527.36|522.26|527.38|522.28|527.39|522.29|527.36|522.26|9
1733089890000|2024-12-01 21:51:30|527.39|522.29|527.22|522.12|527.39|522.29|527.22|522.12|8
1733089900000|2024-12-01 21:51:40|526.87|521.77|526.9|521.8|526.9|521.8|526.87|521.77|6
1733089910000|2024-12-01 21:51:50|526.89|521.79|526.94|521.84|526.96|521.86|526.89|521.79|9
1733089920000|2024-12-01 21:52:00|526.93|521.83|526.91|521.81|526.93|521.83|526.91|521.81|7
1733089930000|2024-12-01 21:52:10|526.9|521.8|526.73|521.63|526.9|521.8|526.73|521.63|3
1733089940000|2024-12-01 21:52:20|526.74|521.64|526.74|521.64|526.75|521.65|526.74|521.64|7
1733089950000|2024-12-01 21:52:30|526.73|521.63|526.77|521.67|526.79|521.69|526.73|521.63|11
1733089960000|2024-12-01 21:52:40|526.76|521.66|526.77|521.67|526.78|521.68|526.76|521.66|6
1733089970000|2024-12-01 21:52:50|526.78|521.68|526.86|521.76|526.86|521.76|526.78|521.68|5
1733089980000|2024-12-01 21:53:00|526.92|521.82|526.98|521.88|526.98|521.88|526.91|521.81|9
1733089990000|2024-12-01 21:53:10|526.97|521.87|527.22|522.12|527.27|522.17|526.97|521.87|8
1733090000000|2024-12-01 21:53:20|527.23|522.13|527.27|522.17|527.27|522.17|527.21|522.11|8
1733090010000|2024-12-01 21:53:30|527.35|522.25|527.48|522.38|527.49|522.39|527.35|522.25|5
1733090020000|2024-12-01 21:53:40|527.54|522.44|527.56|522.46|527.57|522.47|527.54|522.44|5
1733090030000|2024-12-01 21:53:50|527.61|522.51|527.74|522.64|527.77|522.67|527.6|522.5|9
1733090040000|2024-12-01 21:54:00|527.75|522.65|527.73|522.63|527.77|522.67|527.73|522.63|9
1733090050000|2024-12-01 21:54:10|527.72|522.62|527.8|522.7|527.81|522.71|527.71|522.61|4
1733090060000|2024-12-01 21:54:20|527.81|522.71|527.83|522.73|527.83|522.73|527.8|522.7|8
1733090070000|2024-12-01 21:54:30|527.85|522.75|527.85|522.75|527.85|522.75|527.84|522.74|7
1733090090000|2024-12-01 21:54:50|527.86|522.76|527.87|522.77|527.87|522.77|527.86|522.76|2
1733090100000|2024-12-01 21:55:00|527.86|522.76|527.79|522.69|527.86|522.76|527.78|522.68|11
1733090110000|2024-12-01 21:55:10|527.8|522.7|528.01|522.91|528.01|522.91|527.8|522.7|4
1733090120000|2024-12-01 21:55:20|527.95|522.85|527.89|522.79|527.95|522.85|527.89|522.79|8
1733090130000|2024-12-01 21:55:30|527.88|522.78|527.74|522.64|527.88|522.78|527.74|522.64|8
1733090140000|2024-12-01 21:55:40|527.57|522.47|527.92|522.82|527.93|522.83|527.57|522.47|17
1733090150000|2024-12-01 21:55:50|527.95|522.85|527.96|522.86|527.97|522.87|527.95|522.85|6
1733090160000|2024-12-01 21:56:00|527.95|522.85|528.01|522.91|528.01|522.91|527.95|522.85|7
1733090170000|2024-12-01 21:56:10|528.02|522.92|528.08|522.98|528.09|522.99|528.01|522.91|6
1733090180000|2024-12-01 21:56:20|528.09|522.99|528.11|523.01|528.11|523.01|528.09|522.99|5
1733090190000|2024-12-01 21:56:30|528.12|523.02|528.3|523.2|528.31|523.21|528.09|522.99|14
1733090200000|2024-12-01 21:56:40|528.29|523.19|528.33|523.23|528.33|523.23|528.28|523.18|3
1733090210000|2024-12-01 21:56:50|528.34|523.24|528.46|523.36|528.47|523.37|528.33|523.23|11
1733090220000|2024-12-01 21:57:00|528.47|523.37|528.49|523.39|528.5|523.4|528.47|523.37|7
1733090230000|2024-12-01 21:57:10|528.5|523.4|528.5|523.4|528.51|523.41|528.49|523.39|5
1733090240000|2024-12-01 21:57:20|528.51|523.41|528.53|523.43|528.53|523.43|528.5|523.4|5
1733090250000|2024-12-01 21:57:30|528.61|523.51|528.66|523.56|528.66|523.56|528.61|523.51|4
1733090260000|2024-12-01 21:57:40|528.67|523.57|528.48|523.38|528.67|523.57|528.47|523.37|4
1733090270000|2024-12-01 21:57:50|528.49|523.39|528.74|523.64|528.74|523.64|528.49|523.39|7
1733090280000|2024-12-01 21:58:00|528.75|523.65|528.9|523.8|528.9|523.8|528.75|523.65|15
1733090290000|2024-12-01 21:58:10|528.91|523.81|528.99|523.89|528.99|523.89|528.91|523.81|3
1733090300000|2024-12-01 21:58:20|529|523.9|529.13|524.03|529.13|524.03|529|523.9|6
1733090310000|2024-12-01 21:58:30|529.14|524.04|529.16|524.06|529.16|524.06|529.14|524.04|5
1733090320000|2024-12-01 21:58:40|529.15|524.05|529.19|524.09|529.19|524.09|529.15|524.05|5
1733090330000|2024-12-01 21:58:50|529.2|524.1|529.21|524.11|529.21|524.11|529.2|524.1|2
1733090340000|2024-12-01 21:59:00|529.2|524.1|529.21|524.11|529.25|524.15|529.2|524.1|6
1733090350000|2024-12-01 21:59:10|529.23|524.13|529.34|524.24|529.34|524.24|529.21|524.11|6
1733090360000|2024-12-01 21:59:20|529.33|524.23|529.32|524.22|529.34|524.24|529.32|524.22|4
1733090370000|2024-12-01 21:59:30|529.1|524|529.13|524.03|529.13|524.03|529.1|524|2
1733090380000|2024-12-01 21:59:40|529.12|524.02|529.18|524.08|529.19|524.09|529.12|524.02|7
1733090390000|2024-12-01 21:59:50|529.19|524.09|529.25|524.15|529.26|524.16|529.17|524.07|7
1733090400000|2024-12-01 22:00:00|529.26|524.16|529.47|524.37|529.61|524.51|529.26|524.16|5
1733090410000|2024-12-01 22:00:10|529.48|524.38|529.5|524.4|529.5|524.4|529.48|524.38|3
1733090420000|2024-12-01 22:00:20|529.49|524.39|529.54|524.44|529.55|524.45|529.49|524.39|6
1733090430000|2024-12-01 22:00:30|529.55|524.45|529.56|524.46|529.56|524.46|529.55|524.45|6
1733090440000|2024-12-01 22:00:40|529.55|524.45|529.34|524.24|529.56|524.46|529.34|524.24|8
1733090450000|2024-12-01 22:00:50|529.35|524.25|529.37|524.27|529.38|524.28|529.35|524.25|5
1733090460000|2024-12-01 22:01:00|529.36|524.26|529.23|524.13|529.36|524.26|529.22|524.12|4
1733090470000|2024-12-01 22:01:10|529.24|524.14|529.21|524.11|529.26|524.16|529.21|524.11|7
1733090480000|2024-12-01 22:01:20|529.11|524.01|528.86|523.76|529.11|524.01|528.86|523.76|11
1733090490000|2024-12-01 22:01:30|528.85|523.75|528.83|523.73|528.85|523.75|528.82|523.72|5
1733090500000|2024-12-01 22:01:40|528.84|523.74|528.84|523.74|528.85|523.75|528.84|523.74|3
1733090510000|2024-12-01 22:01:50|528.83|523.73|528.82|523.72|528.83|523.73|528.82|523.72|6
1733090520000|2024-12-01 22:02:00|528.77|523.67|528.79|523.69|528.79|523.69|528.77|523.67|3
1733090530000|2024-12-01 22:02:10|528.83|523.73|528.92|523.82|528.96|523.86|528.82|523.72|10
1733090540000|2024-12-01 22:02:20|528.91|523.81|529.07|523.97|529.08|523.98|528.91|523.81|3
1733090550000|2024-12-01 22:02:30|529.06|523.96|529.1|524|529.1|524|529.05|523.95|8
1733090560000|2024-12-01 22:02:40|529.11|524.01|529.12|524.02|529.12|524.02|529.11|524.01|4
1733090570000|2024-12-01 22:02:50|529.13|524.03|529.2|524.1|529.36|524.26|529.13|524.03|9
1733090580000|2024-12-01 22:03:00|529.27|524.17|529.37|524.27|529.37|524.27|529.26|524.16|7
1733090590000|2024-12-01 22:03:10|529.36|524.26|529.44|524.34|529.44|524.34|529.36|524.26|8
1733090600000|2024-12-01 22:03:20|529.43|524.33|529.5|524.4|529.51|524.41|529.42|524.32|9
1733090610000|2024-12-01 22:03:30|529.49|524.39|529.56|524.46|529.56|524.46|529.49|524.39|6
1733090620000|2024-12-01 22:03:40|529.59|524.49|529.75|524.65|529.75|524.65|529.59|524.49|3
1733090630000|2024-12-01 22:03:50|529.74|524.64|529.86|524.76|529.86|524.76|529.74|524.64|12
1733090640000|2024-12-01 22:04:00|529.85|524.75|529.99|524.89|529.99|524.89|529.85|524.75|6
1733090650000|2024-12-01 22:04:10|530.07|524.97|530.06|524.96|530.07|524.97|530.06|524.96|2
1733090660000|2024-12-01 22:04:20|530.07|524.97|530.08|524.98|530.1|525|530.07|524.97|5
1733090670000|2024-12-01 22:04:30|530.07|524.97|530.01|524.91|530.07|524.97|530|524.9|9
1733090680000|2024-12-01 22:04:40|530|524.9|529.59|524.49|530|524.9|529.58|524.48|6
1733090690000|2024-12-01 22:04:50|529.6|524.5|529.7|524.6|529.74|524.64|529.59|524.49|12
1733090700000|2024-12-01 22:05:00|529.71|524.61|529.83|524.73|529.83|524.73|529.71|524.61|12
1733090710000|2024-12-01 22:05:10|529.84|524.74|530.3|525.2|530.3|525.2|529.84|524.74|16
1733090720000|2024-12-01 22:05:20|530.31|525.21|530.46|525.36|530.46|525.36|530.31|525.21|14
1733090730000|2024-12-01 22:05:30|530.47|525.37|530.58|525.48|530.58|525.48|530.47|525.37|12
1733090740000|2024-12-01 22:05:40|530.59|525.49|530.9|525.8|530.9|525.8|530.58|525.48|14
1733090750000|2024-12-01 22:05:50|530.91|525.81|531.15|526.05|531.16|526.06|530.91|525.81|15
1733090760000|2024-12-01 22:06:00|531.16|526.06|531.17|526.07|531.17|526.07|531.16|526.06|2
1733090770000|2024-12-01 22:06:10|531.41|526.31|531.41|526.31|531.43|526.33|531.41|526.31|5
1733090780000|2024-12-01 22:06:20|531.4|526.3|531.2|526.1|531.41|526.31|531.18|526.08|8
1733090790000|2024-12-01 22:06:30|531.19|526.09|531.19|526.09|531.19|526.09|531.19|526.09|1
1733090800000|2024-12-01 22:06:40|531.14|526.04|530.95|525.85|531.14|526.04|530.93|525.83|8
1733090810000|2024-12-01 22:06:50|530.96|525.86|530.97|525.87|530.98|525.88|530.96|525.86|8
1733090820000|2024-12-01 22:07:00|530.96|525.86|530.8|525.7|530.96|525.86|530.79|525.69|5
1733090840000|2024-12-01 22:07:20|529.3|527.2|530.83|528.73|530.85|528.75|529.29|527.19|19
1733090850000|2024-12-01 22:07:30|530.82|528.72|530.04|527.94|530.82|528.72|530.04|527.94|29
1733090860000|2024-12-01 22:07:40|530.01|527.91|529.84|527.74|530.01|527.91|529.76|527.66|18
1733090870000|2024-12-01 22:07:50|529.85|527.75|530.03|527.93|530.19|528.09|529.85|527.75|23
1733090880000|2024-12-01 22:08:00|530.02|527.92|530.04|527.94|530.04|527.94|529.99|527.89|6
1733090890000|2024-12-01 22:08:10|530.11|528.01|530.49|528.39|530.49|528.39|530.11|528.01|28
1733090900000|2024-12-01 22:08:20|530.5|528.4|530.79|528.69|530.79|528.69|530.5|528.4|8
1733090910000|2024-12-01 22:08:30|530.8|528.7|530.85|528.75|530.85|528.75|530.79|528.69|6
1733090920000|2024-12-01 22:08:40|530.86|528.76|530.87|528.77|530.88|528.78|530.86|528.76|4
1733090930000|2024-12-01 22:08:50|530.86|528.76|530.88|528.78|530.92|528.82|530.86|528.76|11
1733090940000|2024-12-01 22:09:00|530.87|528.77|531.11|529.01|531.11|529.01|530.87|528.77|13
1733090950000|2024-12-01 22:09:10|531.12|529.02|531.14|529.04|531.15|529.05|531.1|529|5
1733090960000|2024-12-01 22:09:20|531.15|529.05|531.09|528.99|531.16|529.06|531.09|528.99|7
1733090970000|2024-12-01 22:09:30|531.08|528.98|531.33|529.23|531.34|529.24|531.08|528.98|10
1733090980000|2024-12-01 22:09:40|531.34|529.24|531.46|529.36|531.48|529.38|531.34|529.24|7
1733090990000|2024-12-01 22:09:50|531.47|529.37|531.69|529.59|531.69|529.59|531.47|529.37|12
1733091000000|2024-12-01 22:10:00|531.7|529.6|531.82|529.72|531.83|529.73|531.7|529.6|8
1733091010000|2024-12-01 22:10:10|532.05|529.95|532.35|530.25|532.4|530.3|532.05|529.95|13
1733091020000|2024-12-01 22:10:20|532.34|530.24|532.04|529.94|532.35|530.25|532.04|529.94|10
1733091030000|2024-12-01 22:10:30|532.03|529.93|531.94|529.84|532.03|529.93|531.93|529.83|10
1733091040000|2024-12-01 22:10:40|531.93|529.83|531.72|529.62|531.93|529.83|531.72|529.62|11
1733091050000|2024-12-01 22:10:50|531.71|529.61|531.65|529.55|531.71|529.61|531.64|529.54|7
1733091060000|2024-12-01 22:11:00|531.66|529.56|531.61|529.51|531.69|529.59|531.61|529.51|7
1733091070000|2024-12-01 22:11:10|531.48|529.38|531.48|529.38|531.48|529.38|531.46|529.36|9
1733091080000|2024-12-01 22:11:20|531.49|529.39|531.62|529.52|531.62|529.52|531.49|529.39|11
1733091090000|2024-12-01 22:11:30|531.63|529.53|531.28|529.18|531.63|529.53|531.28|529.18|18
1733091100000|2024-12-01 22:11:40|531.06|528.96|531.04|528.94|531.22|529.12|531.04|528.94|12
1733091110000|2024-12-01 22:11:50|531.06|528.96|531.13|529.03|531.13|529.03|531.05|528.95|7
1733091120000|2024-12-01 22:12:00|531.14|529.04|531.04|528.94|531.16|529.06|531.04|528.94|9
1733091130000|2024-12-01 22:12:10|531.03|528.93|530.83|528.73|531.03|528.93|530.83|528.73|14
1733091140000|2024-12-01 22:12:20|530.84|528.74|530.68|528.58|530.84|528.74|530.68|528.58|7
1733091150000|2024-12-01 22:12:30|530.67|528.57|530.52|528.42|530.67|528.57|530.52|528.42|9
1733091160000|2024-12-01 22:12:40|530.51|528.41|530.61|528.51|530.61|528.51|530.51|528.41|7
1733091170000|2024-12-01 22:12:50|530.62|528.52|530.65|528.55|530.65|528.55|530.62|528.52|4
1733091180000|2024-12-01 22:13:00|530.64|528.54|530.81|528.71|530.85|528.75|530.64|528.54|13
1733091190000|2024-12-01 22:13:10|530.69|528.59|529.96|527.86|530.69|528.59|529.92|527.82|16
1733091200000|2024-12-01 22:13:20|529.95|527.85|529.28|527.18|529.95|527.85|529.27|527.17|21
1733091210000|2024-12-01 22:13:30|529.29|527.19|529.41|527.31|529.42|527.32|529.29|527.19|10
1733091220000|2024-12-01 22:13:40|529.23|527.13|529.28|527.18|529.28|527.18|529.21|527.11|10
1733091230000|2024-12-01 22:13:50|529.29|527.19|529.43|527.33|529.44|527.34|529.29|527.19|9
1733091240000|2024-12-01 22:14:00|529.44|527.34|529.29|527.19|529.61|527.51|529.29|527.19|12
1733091250000|2024-12-01 22:14:10|529.28|527.18|529.36|527.26|529.36|527.26|529.28|527.18|9
1733091260000|2024-12-01 22:14:20|529.37|527.27|529.52|527.42|529.52|527.42|529.37|527.27|18
1733091270000|2024-12-01 22:14:30|529.53|527.43|529.32|527.22|529.53|527.43|529.32|527.22|10
1733091280000|2024-12-01 22:14:40|529.2|527.1|529.03|526.93|529.21|527.11|529.02|526.92|15
1733091290000|2024-12-01 22:14:50|529.04|526.94|529.23|527.13|529.23|527.13|529.03|526.93|8
1733091300000|2024-12-01 22:15:00|529.24|527.14|529.08|526.98|529.27|527.17|529.08|526.98|9
1733091310000|2024-12-01 22:15:10|529.07|526.97|528.75|526.65|529.07|526.97|528.75|526.65|14
1733091320000|2024-12-01 22:15:20|528.73|526.63|528.54|526.44|528.73|526.63|528.54|526.44|12
1733091330000|2024-12-01 22:15:30|528.53|526.43|528.23|526.13|528.54|526.44|528.23|526.13|12
1733091340000|2024-12-01 22:15:40|528.22|526.12|527.75|525.65|528.22|526.12|527.75|525.65|15
1733091350000|2024-12-01 22:15:50|527.73|525.63|527.65|525.55|527.73|525.63|527.65|525.55|11
1733091360000|2024-12-01 22:16:00|527.64|525.54|527.68|525.58|527.68|525.58|527.63|525.53|6
1733091370000|2024-12-01 22:16:10|527.67|525.57|527.86|525.76|527.86|525.76|527.67|525.57|7
1733091380000|2024-12-01 22:16:20|527.87|525.77|528.01|525.91|528.03|525.93|527.87|525.77|10
1733091390000|2024-12-01 22:16:30|528.02|525.92|528.03|525.93|528.05|525.95|528|525.9|8
1733091400000|2024-12-01 22:16:40|527.83|525.73|527.39|525.29|527.83|525.73|527.39|525.29|11
1733091410000|2024-12-01 22:16:50|527.38|525.28|527.34|525.24|527.38|525.28|527.32|525.22|9
1733091420000|2024-12-01 22:17:00|527.35|525.25|527.86|525.76|527.86|525.76|527.35|525.25|19
1733091430000|2024-12-01 22:17:10|527.87|525.77|528.08|525.98|528.09|525.99|527.87|525.77|14
1733091440000|2024-12-01 22:17:20|528.07|525.97|527.78|525.68|528.07|525.97|527.78|525.68|10
1733091450000|2024-12-01 22:17:30|527.77|525.67|527.9|525.8|527.9|525.8|527.77|525.67|14
1733091460000|2024-12-01 22:17:40|527.91|525.81|528.29|526.19|528.3|526.2|527.91|525.81|19
1733091470000|2024-12-01 22:17:50|528.28|526.18|528.31|526.21|528.31|526.21|528.28|526.18|4
1733091480000|2024-12-01 22:18:00|528.32|526.22|528.55|526.45|528.55|526.45|528.32|526.22|15
1733091490000|2024-12-01 22:18:10|528.66|526.56|528.83|526.73|529.01|526.91|528.62|526.52|4
1733091500000|2024-12-01 22:18:20|528.84|526.74|529.17|527.07|529.29|527.19|528.84|526.74|22
1733091510000|2024-12-01 22:18:30|529.15|527.05|529.02|526.92|529.15|527.05|529.02|526.92|10
1733091520000|2024-12-01 22:18:40|529.03|526.93|529.68|527.58|529.68|527.58|529.03|526.93|19
1733091530000|2024-12-01 22:18:50|529.69|527.59|529.48|527.38|529.73|527.63|529.48|527.38|9
1733091540000|2024-12-01 22:19:00|529.52|527.42|529.72|527.62|529.72|527.62|529.52|527.42|12
1733091550000|2024-12-01 22:19:10|529.71|527.61|529.56|527.46|529.72|527.62|529.52|527.42|10
1733091560000|2024-12-01 22:19:20|529.57|527.47|529.84|527.74|529.9|527.8|529.57|527.47|16
1733091570000|2024-12-01 22:19:30|529.83|527.73|529.85|527.75|529.85|527.75|529.82|527.72|4
1733091580000|2024-12-01 22:19:40|529.86|527.76|529.91|527.81|529.92|527.82|529.86|527.76|5
1733091590000|2024-12-01 22:19:50|529.92|527.82|530.29|528.19|530.29|528.19|529.92|527.82|13
1733091600000|2024-12-01 22:20:00|530.3|528.2|530.62|528.52|530.62|528.52|530.3|528.2|16
1733091610000|2024-12-01 22:20:10|530.64|528.54|531.06|528.96|531.06|528.96|530.64|528.54|20
1733091620000|2024-12-01 22:20:20|531.07|528.97|531.23|529.13|531.24|529.14|531.07|528.97|12
1733091630000|2024-12-01 22:20:30|531.22|529.12|531.11|529.01|531.22|529.12|531.09|528.99|8
1733091640000|2024-12-01 22:20:40|531.12|529.02|531.12|529.02|531.17|529.07|531.12|529.02|7
1733091650000|2024-12-01 22:20:50|531.13|529.03|531.13|529.03|531.13|529.03|531.12|529.02|3
1733091660000|2024-12-01 22:21:00|531.12|529.02|530.99|528.89|531.14|529.04|530.99|528.89|7
1733091670000|2024-12-01 22:21:10|530.98|528.88|530.69|528.59|530.98|528.88|530.54|528.44|9
1733091680000|2024-12-01 22:21:20|530.68|528.58|530.67|528.57|530.68|528.58|530.67|528.57|2
1733091690000|2024-12-01 22:21:30|530.66|528.56|530.53|528.43|530.66|528.56|530.53|528.43|6
1733091700000|2024-12-01 22:21:40|530.52|528.42|530.45|528.35|530.52|528.42|530.44|528.34|6
1733091710000|2024-12-01 22:21:50|530.44|528.34|530.37|528.27|530.44|528.34|530.37|528.27|5
1733091720000|2024-12-01 22:22:00|530.36|528.26|530.61|528.51|530.61|528.51|530.24|528.14|12
1733091730000|2024-12-01 22:22:10|530.62|528.52|530.96|528.86|530.96|528.86|530.62|528.52|14
1733091740000|2024-12-01 22:22:20|530.95|528.85|530.84|528.74|530.95|528.85|530.84|528.74|3
1733091750000|2024-12-01 22:22:30|530.83|528.73|530.58|528.48|530.83|528.73|530.58|528.48|12
1733091760000|2024-12-01 22:22:40|530.57|528.47|530.12|528.02|530.57|528.47|530.09|527.99|15
1733091770000|2024-12-01 22:22:50|530.13|528.03|530.16|528.06|530.16|528.06|530.13|528.03|4
1733091780000|2024-12-01 22:23:00|530.17|528.07|530.18|528.08|530.18|528.08|530.17|528.07|2
1733091790000|2024-12-01 22:23:10|530.19|528.09|530.19|528.09|530.19|528.09|530.18|528.08|5
1733091800000|2024-12-01 22:23:20|530.18|528.08|530.13|528.03|530.18|528.08|530.12|528.02|4
1733091810000|2024-12-01 22:23:30|530.12|528.02|530.09|527.99|530.14|528.04|530.03|527.93|13
1733091820000|2024-12-01 22:23:40|530.08|527.98|529.88|527.78|530.08|527.98|529.88|527.78|6
1733091830000|2024-12-01 22:23:50|529.89|527.79|529.9|527.8|529.9|527.8|529.89|527.79|4
1733091840000|2024-12-01 22:24:00|529.89|527.79|529.9|527.8|529.9|527.8|529.88|527.78|4
1733091850000|2024-12-01 22:24:10|529.91|527.81|530.14|528.04|530.15|528.05|529.9|527.8|5
1733091860000|2024-12-01 22:24:20|530.13|528.03|530.13|528.03|530.13|528.03|530.13|528.03|1
1733091870000|2024-12-01 22:24:30|530.12|528.02|530.4|528.3|530.4|528.3|530.12|528.02|14
1733091880000|2024-12-01 22:24:40|530.37|528.27|530.59|528.49|530.59|528.49|530.37|528.27|14
1733091890000|2024-12-01 22:24:50|530.58|528.48|530.69|528.59|530.69|528.59|530.58|528.48|7
1733091900000|2024-12-01 22:25:00|530.7|528.6|530.74|528.64|530.74|528.64|530.69|528.59|9
1733091910000|2024-12-01 22:25:10|530.76|528.66|530.8|528.7|530.8|528.7|530.75|528.65|10
1733091920000|2024-12-01 22:25:20|530.72|528.62|530.71|528.61|530.72|528.62|530.71|528.61|4
1733091930000|2024-12-01 22:25:30|530.65|528.55|530.64|528.54|530.65|528.55|530.64|528.54|4
1733091940000|2024-12-01 22:25:40|530.63|528.53|530.34|528.24|530.63|528.53|530.34|528.24|6
1733091950000|2024-12-01 22:25:50|530.33|528.23|530.32|528.22|530.33|528.23|530.32|528.22|2
1733091960000|2024-12-01 22:26:00|530.13|528.03|529.68|527.58|530.14|528.04|529.68|527.58|15
1733091970000|2024-12-01 22:26:10|529.67|527.57|529.28|527.18|529.67|527.57|529.28|527.18|17
1733091980000|2024-12-01 22:26:20|529.27|527.17|529.22|527.12|529.27|527.17|529.22|527.12|8
1733091990000|2024-12-01 22:26:30|529.21|527.11|529.26|527.16|529.26|527.16|529.19|527.09|8
1733092000000|2024-12-01 22:26:40|529.27|527.17|529.45|527.35|529.47|527.37|529.27|527.17|11
1733092010000|2024-12-01 22:26:50|529.46|527.36|529.44|527.34|529.46|527.36|529.44|527.34|3
1733092020000|2024-12-01 22:27:00|529.49|527.39|529.47|527.37|529.51|527.41|529.47|527.37|8
1733092030000|2024-12-01 22:27:10|529.45|527.35|529.21|527.11|529.45|527.35|529.2|527.1|11
1733092040000|2024-12-01 22:27:20|529.2|527.1|529.17|527.07|529.21|527.11|529.17|527.07|7
1733092050000|2024-12-01 22:27:30|529.16|527.06|529.38|527.28|529.38|527.28|529.16|527.06|10
1733092060000|2024-12-01 22:27:40|529.37|527.27|529.38|527.28|529.39|527.29|529.37|527.27|3
1733092070000|2024-12-01 22:27:50|529.29|527.19|529.27|527.17|529.3|527.2|529.27|527.17|5
1733092080000|2024-12-01 22:28:00|529.26|527.16|529.26|527.16|529.28|527.18|529.24|527.14|6
1733092090000|2024-12-01 22:28:10|529.25|527.15|529.35|527.25|529.35|527.25|529.23|527.13|7
1733092100000|2024-12-01 22:28:20|529.36|527.26|529.45|527.35|529.45|527.35|529.36|527.26|10
1733092110000|2024-12-01 22:28:30|529.46|527.36|529.52|527.42|529.52|527.42|529.46|527.36|10
1733092120000|2024-12-01 22:28:40|529.65|527.55|529.65|527.55|529.66|527.56|529.64|527.54|4
1733092130000|2024-12-01 22:28:50|529.66|527.56|529.77|527.67|529.77|527.67|529.65|527.55|8
1733092140000|2024-12-01 22:29:00|529.76|527.66|529.67|527.57|529.77|527.67|529.67|527.57|7
1733092150000|2024-12-01 22:29:10|529.66|527.56|529.63|527.53|529.66|527.56|529.6|527.5|4
1733092160000|2024-12-01 22:29:20|529.62|527.52|529.57|527.47|529.63|527.53|529.57|527.47|5
1733092170000|2024-12-01 22:29:30|529.56|527.46|529.4|527.3|529.56|527.46|529.4|527.3|6
1733092180000|2024-12-01 22:29:40|529.41|527.31|529.31|527.21|529.41|527.31|529.3|527.2|7
1733092190000|2024-12-01 22:29:50|529.3|527.2|529.29|527.19|529.3|527.2|529.29|527.19|4
1733092200000|2024-12-01 22:30:00|529.28|527.18|529.2|527.1|529.28|527.18|529.19|527.09|6
1733092210000|2024-12-01 22:30:10|529.21|527.11|529.38|527.28|529.38|527.28|529.21|527.11|7
1733092220000|2024-12-01 22:30:20|529.43|527.33|529.47|527.37|529.47|527.37|529.43|527.33|4
1733092230000|2024-12-01 22:30:30|529.46|527.36|529.62|527.52|529.63|527.53|529.45|527.35|10
1733092240000|2024-12-01 22:30:40|529.63|527.53|529.63|527.53|529.63|527.53|529.63|527.53|1
1733092250000|2024-12-01 22:30:50|529.64|527.54|529.9|527.8|529.93|527.83|529.64|527.54|5
1733092260000|2024-12-01 22:31:00|529.89|527.79|529.87|527.77|529.9|527.8|529.87|527.77|5
1733092270000|2024-12-01 22:31:10|529.86|527.76|529.86|527.76|529.86|527.76|529.85|527.75|3
1733092280000|2024-12-01 22:31:20|529.85|527.75|529.92|527.82|529.92|527.82|529.85|527.75|6
1733092290000|2024-12-01 22:31:30|529.93|527.83|530.01|527.91|530.07|527.97|529.93|527.83|7
1733092300000|2024-12-01 22:31:40|529.96|527.86|529.83|527.73|529.96|527.86|529.83|527.73|5
1733092310000|2024-12-01 22:31:50|529.82|527.72|529.8|527.7|529.82|527.72|529.8|527.7|5
1733092320000|2024-12-01 22:32:00|529.81|527.71|529.82|527.72|529.82|527.72|529.81|527.71|2
1733092330000|2024-12-01 22:32:10|529.83|527.73|529.86|527.76|529.86|527.76|529.83|527.73|4
1733092340000|2024-12-01 22:32:20|529.87|527.77|530.32|528.22|530.32|528.22|529.87|527.77|14
1733092350000|2024-12-01 22:32:30|530.33|528.23|530.35|528.25|530.35|528.25|530.32|528.22|5
1733092360000|2024-12-01 22:32:40|530.33|528.23|530.35|528.25|530.35|528.25|530.33|528.23|3
1733092370000|2024-12-01 22:32:50|530.41|528.31|530.59|528.49|530.59|528.49|530.41|528.31|11
1733092380000|2024-12-01 22:33:00|530.58|528.48|530.47|528.37|530.58|528.48|530.47|528.37|5
1733092390000|2024-12-01 22:33:10|530.46|528.36|530.52|528.42|530.52|528.42|530.46|528.36|3
1733092400000|2024-12-01 22:33:20|530.51|528.41|530.53|528.43|530.53|528.43|530.51|528.41|3
1733092410000|2024-12-01 22:33:30|530.52|528.42|530.58|528.48|530.58|528.48|530.52|528.42|5
1733092420000|2024-12-01 22:33:40|530.59|528.49|530.66|528.56|530.67|528.57|530.59|528.49|6
1733092430000|2024-12-01 22:33:50|530.65|528.55|530.68|528.58|530.69|528.59|530.65|528.55|6
1733092440000|2024-12-01 22:34:00|530.67|528.57|530.61|528.51|530.67|528.57|530.56|528.46|9
1733092450000|2024-12-01 22:34:10|530.51|528.41|530.62|528.52|530.62|528.52|530.5|528.4|16
1733092460000|2024-12-01 22:34:20|530.61|528.51|530.59|528.49|530.61|528.51|530.59|528.49|3
1733092470000|2024-12-01 22:34:30|530.54|528.44|530.27|528.17|530.56|528.46|530.26|528.16|17
1733092480000|2024-12-01 22:34:40|530.21|528.11|529.74|527.64|530.21|528.11|529.73|527.63|17
1733092490000|2024-12-01 22:34:50|529.75|527.65|529.55|527.45|529.75|527.65|529.47|527.37|16
1733092500000|2024-12-01 22:35:00|529.56|527.46|529.79|527.69|529.79|527.69|529.56|527.46|6
1733092510000|2024-12-01 22:35:10|529.8|527.7|529.79|527.69|529.8|527.7|529.79|527.69|2
1733092520000|2024-12-01 22:35:20|529.8|527.7|530.03|527.93|530.03|527.93|529.8|527.7|6
1733092530000|2024-12-01 22:35:30|530.05|527.95|530.05|527.95|530.05|527.95|530.04|527.94|3
1733092540000|2024-12-01 22:35:40|530.1|528|530.51|528.41|530.51|528.41|530.1|528|24
1733092550000|2024-12-01 22:35:50|530.52|528.42|530.55|528.45|530.55|528.45|530.51|528.41|6
1733092560000|2024-12-01 22:36:00|530.56|528.46|530.59|528.49|530.59|528.49|530.54|528.44|7
1733092570000|2024-12-01 22:36:10|530.6|528.5|530.43|528.33|530.6|528.5|530.39|528.29|9
1733092580000|2024-12-01 22:36:20|530.42|528.32|530.46|528.36|530.59|528.49|530.42|528.32|10
1733092590000|2024-12-01 22:36:30|530.48|528.38|530.5|528.4|530.62|528.52|530.48|528.38|18
1733092600000|2024-12-01 22:36:40|530.51|528.41|530.55|528.45|530.55|528.45|530.51|528.41|5
1733092610000|2024-12-01 22:36:50|530.56|528.46|530.64|528.54|530.64|528.54|530.54|528.44|13
1733092620000|2024-12-01 22:37:00|530.63|528.53|530.68|528.58|530.69|528.59|530.63|528.53|8
1733092630000|2024-12-01 22:37:10|530.63|528.53|530.57|528.47|530.63|528.53|530.57|528.47|3
1733092640000|2024-12-01 22:37:20|530.56|528.46|530.54|528.44|530.56|528.46|530.54|528.44|3
1733092650000|2024-12-01 22:37:30|530.53|528.43|530.43|528.33|530.53|528.43|530.42|528.32|10
1733092660000|2024-12-01 22:37:40|530.44|528.34|530.47|528.37|530.47|528.37|530.44|528.34|4
1733092670000|2024-12-01 22:37:50|530.48|528.38|530.47|528.37|530.49|528.39|530.46|528.36|6
1733092680000|2024-12-01 22:38:00|530.48|528.38|530.44|528.34|530.53|528.43|530.44|528.34|3
1733092690000|2024-12-01 22:38:10|530.43|528.33|530.49|528.39|530.49|528.39|530.43|528.33|6
1733092700000|2024-12-01 22:38:20|530.5|528.4|530.61|528.51|530.61|528.51|530.5|528.4|5
1733092710000|2024-12-01 22:38:30|530.62|528.52|530.61|528.51|530.62|528.52|530.55|528.45|4
1733092720000|2024-12-01 22:38:40|530.6|528.5|530.69|528.59|530.69|528.59|530.6|528.5|7
1733092730000|2024-12-01 22:38:50|530.7|528.6|530.74|528.64|530.74|528.64|530.7|528.6|5
1733092740000|2024-12-01 22:39:00|530.73|528.63|530.79|528.69|530.79|528.69|530.73|528.63|7
1733092750000|2024-12-01 22:39:10|530.78|528.68|530.74|528.64|530.85|528.75|530.74|528.64|7
1733092760000|2024-12-01 22:39:20|530.73|528.63|530.56|528.46|530.73|528.63|530.56|528.46|8
1733092770000|2024-12-01 22:39:30|530.55|528.45|530.55|528.45|530.55|528.45|530.55|528.45|1
1733092780000|2024-12-01 22:39:40|530.54|528.44|530.53|528.43|530.54|528.44|530.53|528.43|2
1733092790000|2024-12-01 22:39:50|530.52|528.42|530.44|528.34|530.52|528.42|530.43|528.33|7
1733092800000|2024-12-01 22:40:00|530.48|528.38|530.46|528.36|530.49|528.39|530.46|528.36|5
1733092810000|2024-12-01 22:40:10|530.45|528.35|530.47|528.37|530.47|528.37|530.41|528.31|6
1733092820000|2024-12-01 22:40:20|530.46|528.36|530.32|528.22|530.46|528.36|530.31|528.21|8
1733092830000|2024-12-01 22:40:30|530.29|528.19|530.57|528.47|530.57|528.47|530.29|528.19|15
1733092840000|2024-12-01 22:40:40|530.58|528.48|530.54|528.44|530.62|528.52|530.53|528.43|15
1733092850000|2024-12-01 22:40:50|530.53|528.43|530.63|528.53|530.63|528.53|530.52|528.42|15
1733092860000|2024-12-01 22:41:00|530.58|528.48|530.61|528.51|530.61|528.51|530.58|528.48|4
1733092870000|2024-12-01 22:41:10|530.62|528.52|530.66|528.56|530.68|528.58|530.62|528.52|8
1733092880000|2024-12-01 22:41:20|530.67|528.57|530.68|528.58|530.68|528.58|530.67|528.57|2
1733092890000|2024-12-01 22:41:30|530.69|528.59|530.69|528.59|530.69|528.59|530.69|528.59|1
1733092900000|2024-12-01 22:41:40|530.7|528.6|530.77|528.67|530.78|528.68|530.7|528.6|7
1733092910000|2024-12-01 22:41:50|530.76|528.66|530.73|528.63|530.76|528.66|530.73|528.63|4
1733092920000|2024-12-01 22:42:00|530.55|528.45|530.57|528.47|530.57|528.47|530.55|528.45|5
1733092930000|2024-12-01 22:42:10|530.58|528.48|530.71|528.61|530.72|528.62|530.58|528.48|6
1733092940000|2024-12-01 22:42:20|530.65|528.55|530.66|528.56|530.66|528.56|530.64|528.54|4
1733092950000|2024-12-01 22:42:30|530.67|528.57|530.73|528.63|530.73|528.63|530.67|528.57|6
1733092970000|2024-12-01 22:42:50|530.74|528.64|530.73|528.63|530.75|528.65|530.73|528.63|4
1733092980000|2024-12-01 22:43:00|530.74|528.64|530.73|528.63|530.74|528.64|530.73|528.63|2
1733092990000|2024-12-01 22:43:10|530.67|528.57|530.7|528.6|530.7|528.6|530.67|528.57|8
1733093000000|2024-12-01 22:43:20|530.71|528.61|530.72|528.62|530.72|528.62|530.71|528.61|2
1733093010000|2024-12-01 22:43:30|530.73|528.63|530.72|528.62|530.82|528.72|530.72|528.62|9
1733093020000|2024-12-01 22:43:40|530.73|528.63|530.59|528.49|530.73|528.63|530.59|528.49|4
1733093030000|2024-12-01 22:43:50|530.6|528.5|530.59|528.49|530.6|528.5|530.58|528.48|4
1733093040000|2024-12-01 22:44:00|530.58|528.48|530.56|528.46|530.58|528.48|530.56|528.46|3
1733093050000|2024-12-01 22:44:10|530.54|528.44|530.48|528.38|530.56|528.46|530.48|528.38|4
1733093060000|2024-12-01 22:44:20|530.49|528.39|530.54|528.44|530.54|528.44|530.49|528.39|8
1733093070000|2024-12-01 22:44:30|530.55|528.45|530.52|528.42|530.55|528.45|530.52|528.42|3
1733093080000|2024-12-01 22:44:40|530.53|528.43|530.51|528.41|530.53|528.43|530.51|528.41|3
1733093090000|2024-12-01 22:44:50|530.5|528.4|530.59|528.49|530.6|528.5|530.5|528.4|5
1733093100000|2024-12-01 22:45:00|530.58|528.48|530.55|528.45|530.58|528.48|530.53|528.43|7
1733093110000|2024-12-01 22:45:10|530.56|528.46|530.44|528.34|530.56|528.46|530.44|528.34|4
1733093120000|2024-12-01 22:45:20|530.45|528.35|530.6|528.5|530.62|528.52|530.45|528.35|16
1733093130000|2024-12-01 22:45:30|530.59|528.49|530.59|528.49|530.59|528.49|530.58|528.48|3
1733093140000|2024-12-01 22:45:40|530.58|528.48|530.47|528.37|530.58|528.48|530.47|528.37|3
1733093150000|2024-12-01 22:45:50|530.46|528.36|530.53|528.43|530.53|528.43|530.44|528.34|7
1733093160000|2024-12-01 22:46:00|530.52|528.42|530.43|528.33|530.52|528.42|530.43|528.33|9
1733093170000|2024-12-01 22:46:10|530.33|528.23|530.33|528.23|530.33|528.23|530.33|528.23|1
1733093180000|2024-12-01 22:46:20|530.32|528.22|530.32|528.22|530.33|528.23|530.32|528.22|3
1733093190000|2024-12-01 22:46:30|530.31|528.21|530.3|528.2|530.31|528.21|530.3|528.2|2
1733093200000|2024-12-01 22:46:40|530.29|528.19|530.24|528.14|530.34|528.24|530.24|528.14|4
1733093210000|2024-12-01 22:46:50|530.25|528.15|530.24|528.14|530.25|528.15|530.22|528.12|7
1733093220000|2024-12-01 22:47:00|530.26|528.16|530.28|528.18|530.31|528.21|530.25|528.15|10
1733093230000|2024-12-01 22:47:10|530.27|528.17|530.26|528.16|530.27|528.17|530.26|528.16|2
1733093240000|2024-12-01 22:47:20|530.27|528.17|530.25|528.15|530.27|528.17|530.25|528.15|3
1733093250000|2024-12-01 22:47:30|530.24|528.14|530.16|528.06|530.33|528.23|530.16|528.06|7
1733093260000|2024-12-01 22:47:40|530.15|528.05|530.21|528.11|530.21|528.11|530.01|527.91|10
1733093270000|2024-12-01 22:47:50|530.22|528.12|530.22|528.12|530.22|528.12|530.22|528.12|1
1733093280000|2024-12-01 22:48:00|530.23|528.13|530.34|528.24|530.34|528.24|530.22|528.12|7
1733093290000|2024-12-01 22:48:10|530.35|528.25|530.54|528.44|530.54|528.44|530.35|528.25|5
1733093300000|2024-12-01 22:48:20|530.56|528.46|530.76|528.66|530.76|528.66|530.56|528.46|16
1733093310000|2024-12-01 22:48:30|530.77|528.67|530.85|528.75|530.85|528.75|530.77|528.67|9
1733093320000|2024-12-01 22:48:40|530.86|528.76|531.19|529.09|531.26|529.16|530.86|528.76|13
1733093330000|2024-12-01 22:48:50|531.2|529.1|531.2|529.1|531.2|529.1|531.19|529.09|3
1733093340000|2024-12-01 22:49:00|531.21|529.11|531.77|529.67|531.77|529.67|531.21|529.11|4
1733093350000|2024-12-01 22:49:10|531.64|529.54|531.83|529.73|531.83|529.73|531.64|529.54|19
1733093360000|2024-12-01 22:49:20|531.84|529.74|531.85|529.75|531.86|529.76|531.84|529.74|4
1733093370000|2024-12-01 22:49:30|531.77|529.67|531.73|529.63|531.77|529.67|531.72|529.62|8
1733093380000|2024-12-01 22:49:40|531.72|529.62|531.73|529.63|531.73|529.63|531.72|529.62|2
1733093390000|2024-12-01 22:49:50|531.72|529.62|531.8|529.7|531.81|529.71|531.62|529.52|9
1733093400000|2024-12-01 22:50:00|531.81|529.71|531.8|529.7|531.81|529.71|531.8|529.7|2
1733093410000|2024-12-01 22:50:10|531.76|529.66|531.69|529.59|531.76|529.66|531.69|529.59|4
1733093420000|2024-12-01 22:50:20|531.68|529.58|531.64|529.54|531.68|529.58|531.64|529.54|5
1733093430000|2024-12-01 22:50:30|531.63|529.53|531.53|529.43|531.63|529.53|531.53|529.43|9
1733093440000|2024-12-01 22:50:40|531.52|529.42|531.45|529.35|531.54|529.44|531.41|529.31|10
1733093450000|2024-12-01 22:50:50|531.44|529.34|531.32|529.22|531.44|529.34|531.32|529.22|6
1733093460000|2024-12-01 22:51:00|531.31|529.21|531.31|529.21|531.32|529.22|531.31|529.21|5
1733093470000|2024-12-01 22:51:10|531.39|529.29|531.4|529.3|531.4|529.3|531.39|529.29|2
1733093480000|2024-12-01 22:51:20|531.41|529.31|531.47|529.37|531.47|529.37|531.41|529.31|3
1733093490000|2024-12-01 22:51:30|531.48|529.38|531.7|529.6|531.7|529.6|531.48|529.38|8
1733093500000|2024-12-01 22:51:40|531.71|529.61|531.73|529.63|531.73|529.63|531.7|529.6|5
1733093510000|2024-12-01 22:51:50|531.74|529.64|531.83|529.73|531.83|529.73|531.74|529.64|7
1733093520000|2024-12-01 22:52:00|531.84|529.74|531.94|529.84|531.94|529.84|531.84|529.74|3
1733093530000|2024-12-01 22:52:10|531.89|529.79|531.78|529.68|531.89|529.79|531.75|529.65|7
1733093540000|2024-12-01 22:52:20|531.79|529.69|531.7|529.6|531.8|529.7|531.7|529.6|5
1733093550000|2024-12-01 22:52:30|531.69|529.59|531.59|529.49|531.69|529.59|531.59|529.49|6
1733093560000|2024-12-01 22:52:40|531.57|529.47|531.57|529.47|531.58|529.48|531.56|529.46|6
1733093570000|2024-12-01 22:52:50|531.56|529.46|531.51|529.41|531.56|529.46|531.5|529.4|3
1733093580000|2024-12-01 22:53:00|531.52|529.42|531.55|529.45|531.55|529.45|531.52|529.42|4
1733093590000|2024-12-01 22:53:10|531.56|529.46|531.5|529.4|531.56|529.46|531.5|529.4|4
1733093600000|2024-12-01 22:53:20|531.49|529.39|531.47|529.37|531.49|529.39|531.47|529.37|3
1733093610000|2024-12-01 22:53:30|531.42|529.32|531.35|529.25|531.42|529.32|531.35|529.25|6
1733093620000|2024-12-01 22:53:40|531.33|529.23|531.32|529.22|531.33|529.23|531.23|529.13|7
1733093630000|2024-12-01 22:53:50|531.31|529.21|531.26|529.16|531.31|529.21|531.24|529.14|7
1733093640000|2024-12-01 22:54:00|531.27|529.17|531.29|529.19|531.29|529.19|531.27|529.17|3
1733093650000|2024-12-01 22:54:10|531.3|529.2|531.36|529.26|531.36|529.26|531.29|529.19|4
1733093660000|2024-12-01 22:54:20|531.37|529.27|531.39|529.29|531.39|529.29|531.36|529.26|5
1733093670000|2024-12-01 22:54:30|531.38|529.28|531.22|529.12|531.38|529.28|531.22|529.12|3
1733093680000|2024-12-01 22:54:40|531.23|529.13|531.35|529.25|531.37|529.27|531.23|529.13|6
1733093690000|2024-12-01 22:54:50|531.34|529.24|531.36|529.26|531.36|529.26|531.34|529.24|3
1733093700000|2024-12-01 22:55:00|531.37|529.27|531.51|529.41|531.51|529.41|531.37|529.27|4
1733093710000|2024-12-01 22:55:10|531.52|529.42|531.45|529.35|531.62|529.52|531.43|529.33|12
1733093720000|2024-12-01 22:55:20|531.46|529.36|531.52|529.42|531.52|529.42|531.46|529.36|7
1733093730000|2024-12-01 22:55:30|531.53|529.43|531.6|529.5|531.6|529.5|531.53|529.43|6
1733093740000|2024-12-01 22:55:40|531.61|529.51|532.85|530.75|532.86|530.76|531.61|529.51|26
1733093750000|2024-12-01 22:55:50|532.86|530.76|533.03|530.93|533.03|530.93|532.81|530.71|18
1733093760000|2024-12-01 22:56:00|533.04|530.94|533.1|531|533.1|531|533.04|530.94|6
1733093770000|2024-12-01 22:56:10|533.09|530.99|533.67|531.57|533.67|531.57|533.08|530.98|20
1733093780000|2024-12-01 22:56:20|533.68|531.58|533.76|531.66|533.76|531.66|533.68|531.58|13
1733093790000|2024-12-01 22:56:30|533.77|531.67|533.72|531.62|533.77|531.67|533.72|531.62|6
1733093800000|2024-12-01 22:56:40|533.73|531.63|533.68|531.58|533.73|531.63|533.44|531.34|20
1733093810000|2024-12-01 22:56:50|533.69|531.59|533.7|531.6|533.7|531.6|533.68|531.58|6
1733093820000|2024-12-01 22:57:00|533.69|531.59|533.76|531.66|533.82|531.72|533.66|531.56|17
1733093830000|2024-12-01 22:57:10|533.75|531.65|533.69|531.59|533.75|531.65|533.68|531.58|5
1733093840000|2024-12-01 22:57:20|533.68|531.58|533.85|531.75|533.85|531.75|533.67|531.57|10
1733093850000|2024-12-01 22:57:30|533.86|531.76|534.06|531.96|534.06|531.96|533.86|531.76|13
1733093860000|2024-12-01 22:57:40|534.05|531.95|533.99|531.89|534.05|531.95|533.99|531.89|7
1733093870000|2024-12-01 22:57:50|533.98|531.88|533.93|531.83|533.98|531.88|533.86|531.76|7
1733093880000|2024-12-01 22:58:00|533.92|531.82|534.04|531.94|534.14|532.04|533.92|531.82|13
1733093890000|2024-12-01 22:58:10|534.03|531.93|533.88|531.78|534.03|531.93|533.88|531.78|15
1733093900000|2024-12-01 22:58:20|533.89|531.79|533.44|531.34|533.89|531.79|533.44|531.34|20
1733093910000|2024-12-01 22:58:30|533.43|531.33|533.06|530.96|533.43|531.33|533.06|530.96|17
1733093920000|2024-12-01 22:58:40|533.05|530.95|532.75|530.65|533.05|530.95|532.75|530.65|9
1733093930000|2024-12-01 22:58:50|532.69|530.59|532.55|530.45|532.69|530.59|532.55|530.45|11
1733093940000|2024-12-01 22:59:00|532.54|530.44|532.28|530.18|532.54|530.44|532.24|530.14|11
1733093950000|2024-12-01 22:59:10|532.29|530.19|532.39|530.29|532.39|530.29|532.29|530.19|3
1733093960000|2024-12-01 22:59:20|532.4|530.3|532.61|530.51|532.62|530.52|532.39|530.29|11
1733093970000|2024-12-01 22:59:30|532.68|530.58|532.68|530.58|532.68|530.58|532.68|530.58|1
1733093980000|2024-12-01 22:59:40|532.67|530.57|532.69|530.59|532.69|530.59|532.67|530.57|2
1733093990000|2024-12-01 22:59:50|532.7|530.6|532.93|530.83|532.93|530.83|532.7|530.6|9
1733094000000|2024-12-01 23:00:00|533.03|530.93|533.28|531.18|533.28|531.18|532.98|530.88|14
1733094010000|2024-12-01 23:00:10|533.29|531.19|533.68|531.58|533.68|531.58|533.29|531.19|12
1733094020000|2024-12-01 23:00:20|533.69|531.59|533.73|531.63|533.73|531.63|533.68|531.58|8
1733094030000|2024-12-01 23:00:30|533.74|531.64|533.5|531.4|533.78|531.68|533.43|531.33|14
1733094040000|2024-12-01 23:00:40|533.51|531.41|533.47|531.37|533.61|531.51|533.47|531.37|17
1733094050000|2024-12-01 23:00:50|533.42|531.32|533.17|531.07|533.42|531.32|533.17|531.07|14
1733094060000|2024-12-01 23:01:00|533.33|531.23|533.38|531.28|533.41|531.31|533.16|531.06|17
1733094070000|2024-12-01 23:01:10|533.37|531.27|533.39|531.29|533.39|531.29|533.1|531|24
1733094080000|2024-12-01 23:01:20|533.4|531.3|533.59|531.49|533.59|531.49|533.4|531.3|21
1733094090000|2024-12-01 23:01:30|533.58|531.48|533.84|531.74|533.84|531.74|533.57|531.47|11
1733094100000|2024-12-01 23:01:40|533.83|531.73|533.96|531.86|533.96|531.86|533.82|531.72|15
1733094110000|2024-12-01 23:01:50|533.95|531.85|534.01|531.91|534.03|531.93|533.95|531.85|12
1733094120000|2024-12-01 23:02:00|534|531.9|534.35|532.25|534.35|532.25|533.99|531.89|17
1733094130000|2024-12-01 23:02:10|534.34|532.24|534.13|532.03|534.54|532.44|534.13|532.03|13
1733094140000|2024-12-01 23:02:20|534.14|532.04|534.26|532.16|534.26|532.16|534.12|532.02|10
1733094150000|2024-12-01 23:02:30|534.34|532.24|534.6|532.5|534.6|532.5|534.34|532.24|15
1733094160000|2024-12-01 23:02:40|534.59|532.49|535.28|533.18|535.32|533.22|534.59|532.49|15
1733094170000|2024-12-01 23:02:50|535.29|533.19|535.56|533.46|535.57|533.47|535.28|533.18|14
1733094180000|2024-12-01 23:03:00|535.57|533.47|535.8|533.7|535.86|533.76|535.57|533.47|19
1733094190000|2024-12-01 23:03:10|535.78|533.68|535.74|533.64|535.79|533.69|535.68|533.58|16
1733094200000|2024-12-01 23:03:20|535.75|533.65|535.6|533.5|535.75|533.65|535.6|533.5|11
1733094210000|2024-12-01 23:03:30|535.69|533.59|535.3|533.2|535.7|533.6|535.3|533.2|13
1733094220000|2024-12-01 23:03:40|535.27|533.17|535.3|533.2|535.3|533.2|535.04|532.94|19
1733094230000|2024-12-01 23:03:50|535.31|533.21|536.27|534.17|536.28|534.18|535.31|533.21|11
1733094240000|2024-12-01 23:04:00|536.26|534.16|536.22|534.12|536.26|534.16|536.21|534.11|9
1733094250000|2024-12-01 23:04:10|536.21|534.11|536.19|534.09|536.21|534.11|536.17|534.07|11
1733094260000|2024-12-01 23:04:20|536.18|534.08|536.45|534.35|536.52|534.42|536.18|534.08|15
1733094270000|2024-12-01 23:04:30|536.44|534.34|536.15|534.05|536.44|534.34|536.15|534.05|19
1733094280000|2024-12-01 23:04:40|536.14|534.04|536.31|534.21|536.35|534.25|536.03|533.93|16
1733094290000|2024-12-01 23:04:50|536.3|534.2|536.12|534.02|536.3|534.2|536.06|533.96|17
1733094300000|2024-12-01 23:05:00|536.13|534.03|536.42|534.32|536.47|534.37|536.12|534.02|14
1733094310000|2024-12-01 23:05:10|536.41|534.31|536.35|534.25|536.41|534.31|536.34|534.24|13
1733094320000|2024-12-01 23:05:20|536.34|534.24|537.42|535.32|537.45|535.35|536.34|534.24|16
1733094330000|2024-12-01 23:05:30|537.43|535.33|538.43|536.33|538.43|536.33|537.32|535.22|19
1733094340000|2024-12-01 23:05:40|538.23|536.13|537.57|535.47|538.23|536.13|537.57|535.47|26
1733094350000|2024-12-01 23:05:50|537.56|535.46|537.22|535.12|537.62|535.52|537.2|535.1|18
1733094360000|2024-12-01 23:06:00|537.23|535.13|536.88|534.78|537.33|535.23|536.88|534.78|24
1733094370000|2024-12-01 23:06:10|536.87|534.77|536.51|534.41|536.87|534.77|536.51|534.41|22
1733094380000|2024-12-01 23:06:20|536.5|534.4|536.34|534.24|536.5|534.4|536.33|534.23|18
1733094390000|2024-12-01 23:06:30|536.33|534.23|536.27|534.17|536.53|534.43|536.24|534.14|17
1733094400000|2024-12-01 23:06:40|536.32|534.22|536.42|534.32|536.46|534.36|536.31|534.21|13
1733094410000|2024-12-01 23:06:50|536.41|534.31|536.32|534.22|536.41|534.31|536.25|534.15|10
1733094420000|2024-12-01 23:07:00|536.31|534.21|535.82|533.72|536.31|534.21|535.82|533.72|16
1733094430000|2024-12-01 23:07:10|535.81|533.71|535.14|533.04|535.81|533.71|535.14|533.04|24
1733094440000|2024-12-01 23:07:20|535.13|533.03|535.13|533.03|535.13|533.03|535.04|532.94|13
1733094450000|2024-12-01 23:07:30|535.12|533.02|535.14|533.04|535.18|533.08|535.12|533.02|12
1733094460000|2024-12-01 23:07:40|535.21|533.11|535.36|533.26|535.4|533.3|535.21|533.11|13
1733094470000|2024-12-01 23:07:50|535.35|533.25|535.19|533.09|535.35|533.25|535.19|533.09|13
1733094480000|2024-12-01 23:08:00|535.18|533.08|535.22|533.12|535.24|533.14|534.99|532.89|19
1733094490000|2024-12-01 23:08:10|535.21|533.11|535.28|533.18|535.28|533.18|535.16|533.06|13
1733094500000|2024-12-01 23:08:20|535.29|533.19|535.15|533.05|535.34|533.24|535.15|533.05|16
1733094510000|2024-12-01 23:08:30|535.14|533.04|535|532.9|535.14|533.04|535|532.9|14
1733094520000|2024-12-01 23:08:40|534.99|532.89|535.18|533.08|535.2|533.1|534.94|532.84|18
1733094530000|2024-12-01 23:08:50|535.46|533.36|535.68|533.58|535.77|533.67|535.46|533.36|21
1733094540000|2024-12-01 23:09:00|535.67|533.57|535.55|533.45|535.67|533.57|535.55|533.45|19
1733094550000|2024-12-01 23:09:10|535.56|533.46|535.12|533.02|535.56|533.46|535.12|533.02|24
1733094560000|2024-12-01 23:09:20|534.95|532.85|534.52|532.42|534.95|532.85|534.52|532.42|23
1733094570000|2024-12-01 23:09:30|534.51|532.41|534.75|532.65|534.75|532.65|534.5|532.4|9
1733094580000|2024-12-01 23:09:40|534.74|532.64|534.71|532.61|534.75|532.65|534.71|532.61|10
1733094590000|2024-12-01 23:09:50|534.7|532.6|534.58|532.48|534.7|532.6|534.58|532.48|16
1733094600000|2024-12-01 23:10:00|534.57|532.47|534.52|532.42|534.57|532.47|534.44|532.34|15
1733094610000|2024-12-01 23:10:10|534.51|532.41|534.44|532.34|534.51|532.41|534.44|532.34|8
1733094630000|2024-12-01 23:10:30|533.98|531.88|534.03|531.93|534.03|531.93|533.89|531.79|16
1733094640000|2024-12-01 23:10:40|534.05|531.95|534.71|532.61|534.71|532.61|534.05|531.95|29
1733094650000|2024-12-01 23:10:50|534.72|532.62|534.73|532.63|535.08|532.98|534.72|532.62|25
1733094660000|2024-12-01 23:11:00|534.72|532.62|534.5|532.4|534.72|532.62|534.48|532.38|18
1733094670000|2024-12-01 23:11:10|534.49|532.39|534.22|532.12|534.49|532.39|534.22|532.12|13
1733094680000|2024-12-01 23:11:20|534.23|532.13|534.59|532.49|534.59|532.49|534.23|532.13|18
1733094690000|2024-12-01 23:11:30|534.58|532.48|534.28|532.18|534.58|532.48|534.28|532.18|20
1733094700000|2024-12-01 23:11:40|534.29|532.19|534.26|532.16|534.29|532.19|534.22|532.12|13
1733094710000|2024-12-01 23:11:50|534.27|532.17|534.44|532.34|534.44|532.34|534.25|532.15|10
1733094720000|2024-12-01 23:12:00|534.43|532.33|534.32|532.22|534.43|532.33|534.32|532.22|15
1733094730000|2024-12-01 23:12:10|534.33|532.23|534.46|532.36|534.47|532.37|534.33|532.23|15
1733094740000|2024-12-01 23:12:20|534.45|532.35|534.25|532.15|534.45|532.35|534.25|532.15|15
1733094750000|2024-12-01 23:12:30|534.24|532.14|534.06|531.96|534.24|532.14|534.06|531.96|13
1733094760000|2024-12-01 23:12:40|534.02|531.92|534.35|532.25|534.36|532.26|534.01|531.91|24
1733094770000|2024-12-01 23:12:50|534.37|532.27|534.14|532.04|534.37|532.27|534.09|531.99|20
1733094780000|2024-12-01 23:13:00|534.15|532.05|534.54|532.44|534.54|532.44|534.15|532.05|19
1733094790000|2024-12-01 23:13:10|534.55|532.45|534.24|532.14|534.55|532.45|534.24|532.14|13
1733094800000|2024-12-01 23:13:20|534.23|532.13|533.84|531.74|534.23|532.13|533.84|531.74|18
1733094810000|2024-12-01 23:13:30|533.83|531.73|533.75|531.65|533.83|531.73|533.69|531.59|15
1733094820000|2024-12-01 23:13:40|533.86|531.76|534.06|531.96|534.06|531.96|533.86|531.76|14
1733094830000|2024-12-01 23:13:50|534.11|532.01|533.89|531.79|534.15|532.05|533.89|531.79|20
1733094840000|2024-12-01 23:14:00|533.82|531.72|533.21|531.11|533.82|531.72|533.21|531.11|22
1733094850000|2024-12-01 23:14:10|533.2|531.1|532.86|530.76|533.2|531.1|532.86|530.76|20
1733094860000|2024-12-01 23:14:20|532.8|530.7|532.73|530.63|532.8|530.7|532.67|530.57|13
1733094870000|2024-12-01 23:14:30|532.74|530.64|532.95|530.85|532.95|530.85|532.73|530.63|10
1733094880000|2024-12-01 23:14:40|532.94|530.84|532.98|530.88|532.98|530.88|532.89|530.79|12
1733094890000|2024-12-01 23:14:50|532.99|530.89|533.03|530.93|533.04|530.94|532.99|530.89|11
1733094900000|2024-12-01 23:15:00|533.02|530.92|533.16|531.06|533.19|531.09|533.02|530.92|14
1733094910000|2024-12-01 23:15:10|533.15|531.05|533.35|531.25|533.36|531.26|533.11|531.01|19
1733094920000|2024-12-01 23:15:20|533.36|531.26|532.98|530.88|533.36|531.26|532.98|530.88|20
1733094930000|2024-12-01 23:15:30|532.97|530.87|532.74|530.64|532.97|530.87|532.74|530.64|17
1733094940000|2024-12-01 23:15:40|532.73|530.63|532.38|530.28|532.73|530.63|532.38|530.28|22
1733094950000|2024-12-01 23:15:50|532.37|530.27|532.37|530.27|532.38|530.28|532.31|530.21|13
1733094960000|2024-12-01 23:16:00|532.38|530.28|532.28|530.18|532.49|530.39|532.27|530.17|17
1733094970000|2024-12-01 23:16:10|532.4|530.3|532.64|530.54|532.65|530.55|532.32|530.22|16
1733094980000|2024-12-01 23:16:20|532.63|530.53|532.79|530.69|532.79|530.69|532.59|530.49|14
1733094990000|2024-12-01 23:16:30|532.78|530.68|532.82|530.72|532.9|530.8|532.75|530.65|17
1733095000000|2024-12-01 23:16:40|532.83|530.73|532.83|530.73|532.88|530.78|532.79|530.69|18
1733095010000|2024-12-01 23:16:50|532.84|530.74|532.8|530.7|532.88|530.78|532.77|530.67|16
1733095020000|2024-12-01 23:17:00|532.81|530.71|532.64|530.54|532.83|530.73|532.64|530.54|13
1733095030000|2024-12-01 23:17:10|532.63|530.53|532.47|530.37|532.63|530.53|532.43|530.33|12
1733095040000|2024-12-01 23:17:20|532.46|530.36|532.2|530.1|532.46|530.36|532|529.9|14
1733095050000|2024-12-01 23:17:30|532.19|530.09|532.05|529.95|532.21|530.11|532.05|529.95|21
1733095060000|2024-12-01 23:17:40|532.04|529.94|532.19|530.09|532.19|530.09|532|529.9|14
1733095070000|2024-12-01 23:17:50|532.2|530.1|532.22|530.12|532.27|530.17|532.19|530.09|14
1733095080000|2024-12-01 23:18:00|532.21|530.11|531.69|529.59|532.21|530.11|531.69|529.59|20
1733095090000|2024-12-01 23:18:10|531.68|529.58|531.62|529.52|531.68|529.58|531.61|529.51|11
1733095100000|2024-12-01 23:18:20|531.61|529.51|531.34|529.24|531.62|529.52|531.34|529.24|14
1733095110000|2024-12-01 23:18:30|531.33|529.23|531.1|529|531.33|529.23|531.08|528.98|14
1733095120000|2024-12-01 23:18:40|531.15|529.05|531.23|529.13|531.26|529.16|531.15|529.05|14
1733095130000|2024-12-01 23:18:50|531.22|529.12|531.31|529.21|531.31|529.21|531.22|529.12|10
1733095140000|2024-12-01 23:19:00|531.41|529.31|531.46|529.36|531.46|529.36|531.37|529.27|14
1733095150000|2024-12-01 23:19:10|531.52|529.42|531.89|529.79|531.89|529.79|531.48|529.38|17
1733095160000|2024-12-01 23:19:20|531.92|529.82|531.91|529.81|531.95|529.85|531.91|529.81|12
1733095170000|2024-12-01 23:19:30|531.92|529.82|531.96|529.86|531.97|529.87|531.88|529.78|12
1733095180000|2024-12-01 23:19:40|531.97|529.87|532.33|530.23|532.36|530.26|531.97|529.87|9
1733095190000|2024-12-01 23:19:50|532.32|530.22|532.29|530.19|532.32|530.22|532.29|530.19|10
1733095200000|2024-12-01 23:20:00|532.28|530.18|532.45|530.35|532.45|530.35|532.24|530.14|18
1733095210000|2024-12-01 23:20:10|532.69|530.59|532.66|530.56|532.69|530.59|532.45|530.35|21
1733095220000|2024-12-01 23:20:20|532.64|530.54|532.64|530.54|532.7|530.6|532.62|530.52|12
1733095230000|2024-12-01 23:20:30|532.63|530.53|532.68|530.58|532.7|530.6|532.59|530.49|12
1733095240000|2024-12-01 23:20:40|532.67|530.57|532.52|530.42|532.82|530.72|532.51|530.41|15
1733095250000|2024-12-01 23:20:50|532.53|530.43|532.49|530.39|532.53|530.43|532.47|530.37|12
1733095260000|2024-12-01 23:21:00|532.5|530.4|532.23|530.13|532.51|530.41|532.23|530.13|9
1733095270000|2024-12-01 23:21:10|532.22|530.12|532.5|530.4|532.5|530.4|532.2|530.1|16
1733095280000|2024-12-01 23:21:20|532.51|530.41|532.71|530.61|532.71|530.61|532.5|530.4|13
1733095290000|2024-12-01 23:21:30|532.7|530.6|532.56|530.46|532.7|530.6|532.55|530.45|17
1733095300000|2024-12-01 23:21:40|532.62|530.52|532.75|530.65|532.8|530.7|532.61|530.51|17
1733095310000|2024-12-01 23:21:50|532.74|530.64|532.69|530.59|532.74|530.64|532.52|530.42|18
1733095320000|2024-12-01 23:22:00|532.7|530.6|532.67|530.57|532.72|530.62|532.67|530.57|18
1733095330000|2024-12-01 23:22:10|532.66|530.56|532.46|530.36|532.68|530.58|532.46|530.36|15
1733095340000|2024-12-01 23:22:20|532.47|530.37|532.63|530.53|532.64|530.54|532.46|530.36|15
1733095350000|2024-12-01 23:22:30|532.7|530.6|532.69|530.59|532.7|530.6|532.63|530.53|10
1733095360000|2024-12-01 23:22:40|532.68|530.58|532.8|530.7|532.81|530.71|532.68|530.58|11
1733095370000|2024-12-01 23:22:50|532.79|530.69|532.98|530.88|532.98|530.88|532.78|530.68|15
1733095380000|2024-12-01 23:23:00|532.99|530.89|533.09|530.99|533.14|531.04|532.95|530.85|19
1733095390000|2024-12-01 23:23:10|533.13|531.03|533.17|531.07|533.26|531.16|533.13|531.03|15
1733095400000|2024-12-01 23:23:20|533.16|531.06|533.81|531.71|534.08|531.98|533.16|531.06|9
1733095410000|2024-12-01 23:23:30|533.82|531.72|534.69|532.59|534.71|532.61|533.8|531.7|23
1733095420000|2024-12-01 23:23:40|534.68|532.58|534.5|532.4|534.68|532.58|534.5|532.4|16
1733095430000|2024-12-01 23:23:50|534.49|532.39|534.3|532.2|534.49|532.39|534.29|532.19|17
1733095440000|2024-12-01 23:24:00|534.29|532.19|534.3|532.2|534.32|532.22|534.28|532.18|11
1733095450000|2024-12-01 23:24:10|534.37|532.27|534.84|532.74|534.84|532.74|534.36|532.26|9
1733095460000|2024-12-01 23:24:20|534.83|532.73|534.52|532.42|534.83|532.73|534.52|532.42|21
1733095470000|2024-12-01 23:24:30|534.51|532.41|534.48|532.38|534.51|532.41|534.41|532.31|19
1733095480000|2024-12-01 23:24:40|534.51|532.41|534.53|532.43|534.53|532.43|534.51|532.41|8
1733095490000|2024-12-01 23:24:50|534.55|532.45|534.77|532.67|534.81|532.71|534.53|532.43|11
1733095500000|2024-12-01 23:25:00|534.76|532.66|534.81|532.71|534.84|532.74|534.71|532.61|14
1733095510000|2024-12-01 23:25:10|534.8|532.7|534.89|532.79|534.92|532.82|534.76|532.66|16
1733095520000|2024-12-01 23:25:20|534.88|532.78|534.98|532.88|535.03|532.93|534.88|532.78|14
1733095530000|2024-12-01 23:25:30|534.99|532.89|535.06|532.96|535.07|532.97|534.85|532.75|14
1733095540000|2024-12-01 23:25:40|535.05|532.95|535.13|533.03|535.14|533.04|535.05|532.95|12
1733095550000|2024-12-01 23:25:50|535.12|533.02|535.28|533.18|535.28|533.18|535.12|533.02|10
1733095560000|2024-12-01 23:26:00|535.26|533.16|535.37|533.27|535.37|533.27|535.26|533.16|14
1733095570000|2024-12-01 23:26:10|535.36|533.26|535.61|533.51|535.64|533.54|535.36|533.26|15
1733095580000|2024-12-01 23:26:20|535.62|533.52|535.56|533.46|535.62|533.52|535.56|533.46|9
1733095590000|2024-12-01 23:26:30|535.55|533.45|535.58|533.48|535.62|533.52|535.54|533.44|9
1733095600000|2024-12-01 23:26:40|535.59|533.49|535.51|533.41|535.59|533.49|535.5|533.4|7
1733095610000|2024-12-01 23:26:50|535.5|533.4|535.32|533.22|535.52|533.42|535.32|533.22|11
1733095620000|2024-12-01 23:27:00|535.31|533.21|535.15|533.05|535.31|533.21|535.14|533.04|13
1733095630000|2024-12-01 23:27:10|535.14|533.04|535.47|533.37|535.5|533.4|535.14|533.04|11
1733095640000|2024-12-01 23:27:20|535.46|533.36|535.34|533.24|535.46|533.36|535.34|533.24|12
1733095650000|2024-12-01 23:27:30|535.33|533.23|535.11|533.01|535.33|533.23|535.11|533.01|14
1733095660000|2024-12-01 23:27:40|535.05|532.95|534.53|532.43|535.05|532.95|534.44|532.34|21
1733095670000|2024-12-01 23:27:50|534.52|532.42|534.25|532.15|534.52|532.42|534.24|532.14|24
1733095680000|2024-12-01 23:28:00|534.24|532.14|534.06|531.96|534.24|532.14|534.04|531.94|13
1733095690000|2024-12-01 23:28:10|534.05|531.95|534.1|532|534.19|532.09|534.05|531.95|9
1733095700000|2024-12-01 23:28:20|534.09|531.99|534.16|532.06|534.16|532.06|534.08|531.98|8
1733095710000|2024-12-01 23:28:30|534.17|532.07|534.26|532.16|534.26|532.16|534.17|532.07|5
1733095720000|2024-12-01 23:28:40|534.32|532.22|534.51|532.41|534.52|532.42|534.3|532.2|9
1733095730000|2024-12-01 23:28:50|534.5|532.4|534.41|532.31|534.5|532.4|534.41|532.31|12
1733095740000|2024-12-01 23:29:00|534.29|532.19|534.33|532.23|534.34|532.24|534.28|532.18|10
1733095750000|2024-12-01 23:29:10|534.34|532.24|534.44|532.34|534.55|532.45|534.33|532.23|17
1733095760000|2024-12-01 23:29:20|534.43|532.33|534.37|532.27|534.43|532.33|534.37|532.27|9
1733095770000|2024-12-01 23:29:30|534.36|532.26|534.31|532.21|534.5|532.4|534.31|532.21|10
1733095780000|2024-12-01 23:29:40|534.37|532.27|534.55|532.45|534.67|532.57|534.37|532.27|12
1733095790000|2024-12-01 23:29:50|534.54|532.44|534.62|532.52|534.62|532.52|534.51|532.41|10
1733095800000|2024-12-01 23:30:00|534.63|532.53|534.7|532.6|534.7|532.6|534.62|532.52|7
1733095810000|2024-12-01 23:30:10|534.71|532.61|534.89|532.79|534.91|532.81|534.7|532.6|9
1733095820000|2024-12-01 23:30:20|534.88|532.78|534.95|532.85|534.95|532.85|534.85|532.75|9
1733095830000|2024-12-01 23:30:30|534.96|532.86|535.03|532.93|535.03|532.93|534.95|532.85|12
1733095840000|2024-12-01 23:30:40|535.02|532.92|535.04|532.94|535.04|532.94|535.02|532.92|9
1733095850000|2024-12-01 23:30:50|535.05|532.95|534.99|532.89|535.19|533.09|534.99|532.89|10
1733095860000|2024-12-01 23:31:00|534.98|532.88|534.47|532.37|534.98|532.88|534.46|532.36|13
1733095870000|2024-12-01 23:31:10|534.48|532.38|534.59|532.49|534.61|532.51|534.47|532.37|9
1733095880000|2024-12-01 23:31:20|534.6|532.5|534.62|532.52|534.62|532.52|534.59|532.49|5
1733095890000|2024-12-01 23:31:30|534.61|532.51|534.2|532.1|534.61|532.51|534.19|532.09|18
1733095900000|2024-12-01 23:31:40|534.27|532.17|534.28|532.18|534.4|532.3|534.27|532.17|11
1733095910000|2024-12-01 23:31:50|534.27|532.17|534.02|531.92|534.27|532.17|534.02|531.92|13
1733095920000|2024-12-01 23:32:00|534.03|531.93|534.09|531.99|534.1|532|534.01|531.91|8
1733095930000|2024-12-01 23:32:10|534.08|531.98|533.12|531.02|534.08|531.98|533.12|531.02|22
1733095940000|2024-12-01 23:32:20|533.11|531.01|533.09|530.99|533.11|531.01|533.08|530.98|13
1733095950000|2024-12-01 23:32:30|533.08|530.98|532.8|530.7|533.08|530.98|532.8|530.7|15
1733095960000|2024-12-01 23:32:40|532.79|530.69|532.14|530.04|532.8|530.7|532.14|530.04|19
1733095970000|2024-12-01 23:32:50|532.13|530.03|532.09|529.99|532.14|530.04|532.08|529.98|13
1733095980000|2024-12-01 23:33:00|532.1|530|532.39|530.29|532.4|530.3|532.1|530|17
1733095990000|2024-12-01 23:33:10|532.4|530.3|532.32|530.22|532.4|530.3|532.32|530.22|12
1733096000000|2024-12-01 23:33:20|532.31|530.21|532.46|530.36|532.46|530.36|532.31|530.21|12
1733096010000|2024-12-01 23:33:30|532.47|530.37|532.41|530.31|532.56|530.46|532.41|530.31|13
1733096020000|2024-12-01 23:33:40|532.42|530.32|532.46|530.36|532.52|530.42|532.41|530.31|9
1733096030000|2024-12-01 23:33:50|532.45|530.35|532.47|530.37|532.49|530.39|532.39|530.29|15
1733096040000|2024-12-01 23:34:00|532.46|530.36|532.41|530.31|532.59|530.49|532.41|530.31|18
1733096050000|2024-12-01 23:34:10|532.45|530.35|532.42|530.32|532.45|530.35|532.42|530.32|10
1733096060000|2024-12-01 23:34:20|532.41|530.31|532.2|530.1|532.42|530.32|532.2|530.1|9
1733096070000|2024-12-01 23:34:30|532.19|530.09|532.02|529.92|532.19|530.09|532.02|529.92|10
1733096080000|2024-12-01 23:34:40|532.03|529.93|531.79|529.69|532.03|529.93|531.79|529.69|15
1733096090000|2024-12-01 23:34:50|531.8|529.7|531.9|529.8|531.9|529.8|531.77|529.67|16
1733096100000|2024-12-01 23:35:00|531.89|529.79|531.73|529.63|531.9|529.8|531.73|529.63|18
1733096110000|2024-12-01 23:35:10|531.74|529.64|531.46|529.36|531.74|529.64|531.46|529.36|16
1733096120000|2024-12-01 23:35:20|531.45|529.35|531.62|529.52|531.62|529.52|531.45|529.35|12
1733096130000|2024-12-01 23:35:30|531.67|529.57|531.89|529.79|531.89|529.79|531.67|529.57|10
1733096140000|2024-12-01 23:35:40|531.9|529.8|532.49|530.39|532.62|530.52|531.89|529.79|21
1733096150000|2024-12-01 23:35:50|532.5|530.4|532.55|530.45|532.55|530.45|532.49|530.39|12
1733096160000|2024-12-01 23:36:00|532.54|530.44|533.23|531.13|533.23|531.13|532.54|530.44|21
1733096170000|2024-12-01 23:36:10|533.24|531.14|533.6|531.5|533.63|531.53|533.24|531.14|16
1733096180000|2024-12-01 23:36:20|533.61|531.51|533.43|531.33|533.61|531.51|533.43|531.33|17
1733096190000|2024-12-01 23:36:30|533.42|531.32|533.54|531.44|533.58|531.48|533.38|531.28|16
1733096200000|2024-12-01 23:36:40|533.53|531.43|533.25|531.15|533.53|531.43|533.25|531.15|17
1733096210000|2024-12-01 23:36:50|533.24|531.14|532.88|530.78|533.24|531.14|532.88|530.78|20
1733096220000|2024-12-01 23:37:00|532.89|530.79|533.13|531.03|533.18|531.08|532.88|530.78|22
1733096230000|2024-12-01 23:37:10|533.32|531.22|533.19|531.09|533.32|531.22|533.19|531.09|18
1733096240000|2024-12-01 23:37:20|533.32|531.22|533.34|531.24|533.38|531.28|533.21|531.11|17
1733096250000|2024-12-01 23:37:30|533.33|531.23|533.35|531.25|533.35|531.25|533.29|531.19|14
1733096260000|2024-12-01 23:37:40|533.34|531.24|533.37|531.27|533.4|531.3|533.34|531.24|17
1733096270000|2024-12-01 23:37:50|533.43|531.33|533.46|531.36|533.46|531.36|533.42|531.32|7
1733096280000|2024-12-01 23:38:00|533.45|531.35|534|531.9|534.01|531.91|533.45|531.35|17
1733096290000|2024-12-01 23:38:10|533.99|531.89|533.87|531.77|533.99|531.89|533.87|531.77|14
1733096300000|2024-12-01 23:38:20|533.86|531.76|533.53|531.43|533.86|531.76|533.53|531.43|18
1733096310000|2024-12-01 23:38:30|533.52|531.42|532.97|530.87|533.52|531.42|532.97|530.87|16
1733096320000|2024-12-01 23:38:40|532.96|530.86|532.64|530.54|532.96|530.86|532.62|530.52|17
1733096330000|2024-12-01 23:38:50|532.63|530.53|532.55|530.45|532.63|530.53|532.54|530.44|13
1733096340000|2024-12-01 23:39:00|532.57|530.47|532.48|530.38|532.64|530.54|532.47|530.37|18
1733096350000|2024-12-01 23:39:10|532.56|530.46|532.72|530.62|532.74|530.64|532.51|530.41|13
1733096360000|2024-12-01 23:39:20|532.71|530.61|532.81|530.71|532.83|530.73|532.7|530.6|8
1733096370000|2024-12-01 23:39:30|532.82|530.72|532.58|530.48|532.82|530.72|532.58|530.48|12
1733096380000|2024-12-01 23:39:40|532.57|530.47|532.6|530.5|532.65|530.55|532.54|530.44|15
1733096390000|2024-12-01 23:39:50|532.59|530.49|532.52|530.42|532.59|530.49|532.37|530.27|17
1733096400000|2024-12-01 23:40:00|532.51|530.41|532.42|530.32|532.55|530.45|532.4|530.3|15
1733096410000|2024-12-01 23:40:10|532.41|530.31|532.15|530.05|532.41|530.31|532.09|529.99|18
1733096420000|2024-12-01 23:40:20|532.29|530.19|532.63|530.53|532.63|530.53|532.29|530.19|19
1733096430000|2024-12-01 23:40:30|532.64|530.54|532.75|530.65|532.75|530.65|532.64|530.54|14
1733096440000|2024-12-01 23:40:40|532.77|530.67|532.95|530.85|532.95|530.85|532.77|530.67|13
1733096450000|2024-12-01 23:40:50|532.96|530.86|533.13|531.03|533.19|531.09|532.96|530.86|16
1733096460000|2024-12-01 23:41:00|533.12|531.02|533.13|531.03|533.15|531.05|533.1|531|13
1733096470000|2024-12-01 23:41:10|533.12|531.02|533.03|530.93|533.12|531.02|532.9|530.8|16
1733096480000|2024-12-01 23:41:20|533.02|530.92|533.09|530.99|533.09|530.99|533|530.9|10
1733096490000|2024-12-01 23:41:30|533.1|531|533.16|531.06|533.19|531.09|533.1|531|16
1733096500000|2024-12-01 23:41:40|533.23|531.13|533.21|531.11|533.29|531.19|533.21|531.11|17
1733096510000|2024-12-01 23:41:50|533.2|531.1|533.59|531.49|533.63|531.53|533.19|531.09|19
1733096520000|2024-12-01 23:42:00|533.6|531.5|533.24|531.14|533.6|531.5|533.24|531.14|21
1733096530000|2024-12-01 23:42:10|533.23|531.13|533.07|530.97|533.23|531.13|533.07|530.97|17
1733096540000|2024-12-01 23:42:20|532.99|530.89|532.72|530.62|533.02|530.92|532.72|530.62|16
1733096550000|2024-12-01 23:42:30|532.71|530.61|532.6|530.5|532.72|530.62|532.54|530.44|15
1733096560000|2024-12-01 23:42:40|532.59|530.49|532.71|530.61|532.73|530.63|532.59|530.49|14
1733096570000|2024-12-01 23:42:50|532.7|530.6|532.88|530.78|532.91|530.81|532.7|530.6|16
1733096580000|2024-12-01 23:43:00|532.87|530.77|533.01|530.91|533.02|530.92|532.86|530.76|14
1733096590000|2024-12-01 23:43:10|533|530.9|533.14|531.04|533.15|531.05|532.96|530.86|15
1733096600000|2024-12-01 23:43:20|533.13|531.03|533.18|531.08|533.21|531.11|533.12|531.02|15
1733096610000|2024-12-01 23:43:30|533.17|531.07|533.11|531.01|533.18|531.08|533.1|531|7
1733096620000|2024-12-01 23:43:40|533.06|530.96|533.03|530.93|533.06|530.96|533|530.9|7
1733096630000|2024-12-01 23:43:50|533.04|530.94|533.09|530.99|533.09|530.99|533.04|530.94|5
1733096640000|2024-12-01 23:44:00|533.1|531|532.54|530.44|533.1|531|532.43|530.33|18
1733096650000|2024-12-01 23:44:10|532.53|530.43|532.22|530.12|532.53|530.43|532.22|530.12|18
1733096660000|2024-12-01 23:44:20|532.21|530.11|532.17|530.07|532.21|530.11|532.16|530.06|15
1733096670000|2024-12-01 23:44:30|532.16|530.06|532.12|530.02|532.24|530.14|532.11|530.01|13
1733096680000|2024-12-01 23:44:40|532.11|530.01|532.48|530.38|532.49|530.39|532.1|530|12
1733096690000|2024-12-01 23:44:50|532.49|530.39|532.44|530.34|532.49|530.39|532.43|530.33|8
1733096700000|2024-12-01 23:45:00|532.43|530.33|532.49|530.39|532.5|530.4|532.42|530.32|16
1733096710000|2024-12-01 23:45:10|532.66|530.56|532.6|530.5|532.66|530.56|532.59|530.49|15
1733096720000|2024-12-01 23:45:20|532.75|530.65|532.68|530.58|532.76|530.66|532.68|530.58|12
1733096730000|2024-12-01 23:45:30|532.67|530.57|532.61|530.51|532.67|530.57|532.6|530.5|11
1733096740000|2024-12-01 23:45:40|532.6|530.5|532.63|530.53|532.8|530.7|532.6|530.5|22
1733096750000|2024-12-01 23:45:50|532.48|530.38|532.42|530.32|532.49|530.39|532.41|530.31|11
1733096760000|2024-12-01 23:46:00|532.41|530.31|532.58|530.48|532.64|530.54|532.41|530.31|11
1733096770000|2024-12-01 23:46:10|532.56|530.46|532.42|530.32|532.56|530.46|532.42|530.32|13
1733096780000|2024-12-01 23:46:20|532.41|530.31|532.63|530.53|532.65|530.55|532.41|530.31|16
1733096790000|2024-12-01 23:46:30|532.62|530.52|532.57|530.47|532.62|530.52|532.57|530.47|12
1733096800000|2024-12-01 23:46:40|532.7|530.6|532.53|530.43|532.7|530.6|532.53|530.43|13
1733096810000|2024-12-01 23:46:50|532.42|530.32|532.18|530.08|532.42|530.32|532.18|530.08|15
1733096820000|2024-12-01 23:47:00|532.17|530.07|532.17|530.07|532.18|530.08|532.12|530.02|14
1733096830000|2024-12-01 23:47:10|532.16|530.06|531.99|529.89|532.16|530.06|531.94|529.84|13
1733096840000|2024-12-01 23:47:20|532|529.9|531.97|529.87|532|529.9|531.97|529.87|12
1733096850000|2024-12-01 23:47:30|531.96|529.86|531.79|529.69|531.96|529.86|531.72|529.62|16
1733096860000|2024-12-01 23:47:40|531.89|529.79|532.08|529.98|532.14|530.04|531.81|529.71|15
1733096870000|2024-12-01 23:47:50|532.09|529.99|532.21|530.11|532.25|530.15|532.07|529.97|16
1733096880000|2024-12-01 23:48:00|532.19|530.09|531.97|529.87|532.19|530.09|531.97|529.87|14
1733096890000|2024-12-01 23:48:10|531.96|529.86|531.66|529.56|531.96|529.86|531.66|529.56|16
1733096900000|2024-12-01 23:48:20|531.65|529.55|531.73|529.63|531.79|529.69|531.61|529.51|17
1733096910000|2024-12-01 23:48:30|531.72|529.62|531.23|529.13|531.72|529.62|531.23|529.13|15
1733096920000|2024-12-01 23:48:40|531.22|529.12|531.33|529.23|531.36|529.26|531.2|529.1|13
1733096930000|2024-12-01 23:48:50|531.32|529.22|531.25|529.15|531.32|529.22|531.19|529.09|14
1733096940000|2024-12-01 23:49:00|531.32|529.22|531.38|529.28|531.39|529.29|531.31|529.21|6
1733096950000|2024-12-01 23:49:10|531.39|529.29|531.41|529.31|531.47|529.37|531.37|529.27|16
1733096960000|2024-12-01 23:49:20|531.4|529.3|531.35|529.25|531.4|529.3|531.16|529.06|14
1733096970000|2024-12-01 23:49:30|531.34|529.24|531.63|529.53|531.68|529.58|531.3|529.2|12
1733096980000|2024-12-01 23:49:40|531.62|529.52|531.57|529.47|531.62|529.52|531.56|529.46|16
1733096990000|2024-12-01 23:49:50|531.56|529.46|531.55|529.45|531.58|529.48|531.55|529.45|12
1733097000000|2024-12-01 23:50:00|531.56|529.46|531.49|529.39|531.62|529.52|531.41|529.31|16
1733097010000|2024-12-01 23:50:10|531.5|529.4|531.66|529.56|531.69|529.59|531.47|529.37|16
1733097020000|2024-12-01 23:50:20|531.65|529.55|531.8|529.7|531.86|529.76|531.65|529.55|13
1733097030000|2024-12-01 23:50:30|531.81|529.71|531.69|529.59|531.81|529.71|531.69|529.59|13
1733097040000|2024-12-01 23:50:40|531.68|529.58|531.81|529.71|531.89|529.79|531.68|529.58|12
1733097050000|2024-12-01 23:50:50|531.8|529.7|531.67|529.57|531.8|529.7|531.67|529.57|10
1733097060000|2024-12-01 23:51:00|531.68|529.58|531.92|529.82|531.92|529.82|531.65|529.55|15
1733097070000|2024-12-01 23:51:10|532.06|529.96|532.01|529.91|532.08|529.98|532|529.9|16
1733097080000|2024-12-01 23:51:20|532|529.9|532|529.9|532.03|529.93|532|529.9|15
1733097090000|2024-12-01 23:51:30|532.01|529.91|531.78|529.68|532.01|529.91|531.78|529.68|10
1733097100000|2024-12-01 23:51:40|531.77|529.67|531.49|529.39|531.77|529.67|531.47|529.37|12
1733097110000|2024-12-01 23:51:50|531.48|529.38|531.22|529.12|531.48|529.38|531.22|529.12|11
1733097120000|2024-12-01 23:52:00|531.21|529.11|531.22|529.12|531.22|529.12|531.21|529.11|2
1733097130000|2024-12-01 23:52:10|531.21|529.11|531.03|528.93|531.23|529.13|531.03|528.93|5
1733097140000|2024-12-01 23:52:20|531.02|528.92|531.2|529.1|531.33|529.23|530.85|528.75|10
1733097150000|2024-12-01 23:52:30|531.18|529.08|531.22|529.12|531.22|529.12|531|528.9|20
1733097160000|2024-12-01 23:52:40|531.24|529.14|531.3|529.2|531.3|529.2|531.24|529.14|7
1733097170000|2024-12-01 23:52:50|531.29|529.19|531.41|529.31|531.42|529.32|531.29|529.19|9
1733097180000|2024-12-01 23:53:00|531.4|529.3|531.42|529.32|531.42|529.32|531.4|529.3|10
1733097190000|2024-12-01 23:53:10|531.43|529.33|531.54|529.44|531.54|529.44|531.43|529.33|8
1733097200000|2024-12-01 23:53:20|531.53|529.43|531.9|529.8|531.9|529.8|531.53|529.43|12
1733097210000|2024-12-01 23:53:30|531.91|529.81|531.96|529.86|531.96|529.86|531.91|529.81|9
1733097220000|2024-12-01 23:53:40|531.95|529.85|532.68|530.58|532.68|530.58|531.95|529.85|19
1733097230000|2024-12-01 23:53:50|532.7|530.6|532.73|530.63|532.78|530.68|532.7|530.6|12
1733097240000|2024-12-01 23:54:00|532.74|530.64|532.85|530.75|532.86|530.76|532.74|530.64|8
1733097250000|2024-12-01 23:54:10|532.86|530.76|533.51|531.41|533.51|531.41|532.86|530.76|23
1733097260000|2024-12-01 23:54:20|533.52|531.42|533.69|531.59|533.7|531.6|533.52|531.42|16
1733097270000|2024-12-01 23:54:30|533.7|531.6|533.69|531.59|533.71|531.61|533.69|531.59|4
1733097280000|2024-12-01 23:54:40|533.68|531.58|533.9|531.8|533.9|531.8|533.67|531.57|13
1733097290000|2024-12-01 23:54:50|533.89|531.79|533.98|531.88|533.99|531.89|533.88|531.78|11
1733097300000|2024-12-01 23:55:00|533.99|531.89|534.19|532.09|534.27|532.17|533.96|531.86|15
1733097310000|2024-12-01 23:55:10|534.16|532.06|534.6|532.5|534.6|532.5|534.15|532.05|18
1733097320000|2024-12-01 23:55:20|534.59|532.49|534.49|532.39|534.59|532.49|534.47|532.37|13
1733097330000|2024-12-01 23:55:30|534.5|532.4|534.7|532.6|534.7|532.6|534.5|532.4|9
1733097340000|2024-12-01 23:55:40|534.71|532.61|534.72|532.62|534.72|532.62|534.71|532.61|2
1733097350000|2024-12-01 23:55:50|534.71|532.61|534.72|532.62|534.72|532.62|534.71|532.61|4
1733097360000|2024-12-01 23:56:00|534.71|532.61|534.87|532.77|534.87|532.77|534.69|532.59|10
1733097370000|2024-12-01 23:56:10|534.88|532.78|534.79|532.69|534.96|532.86|534.71|532.61|13
1733097380000|2024-12-01 23:56:20|534.8|532.7|535.1|533|535.11|533.01|534.78|532.68|12
1733097390000|2024-12-01 23:56:30|535.11|533.01|535.19|533.09|535.2|533.1|535.11|533.01|12
1733097400000|2024-12-01 23:56:40|535.2|533.1|535.18|533.08|535.2|533.1|535.18|533.08|7
1733097410000|2024-12-01 23:56:50|535.17|533.07|534.8|532.7|535.17|533.07|534.8|532.7|10
1733097420000|2024-12-01 23:57:00|534.79|532.69|534.8|532.7|534.8|532.7|534.79|532.69|2
1733097430000|2024-12-01 23:57:10|534.79|532.69|534.68|532.58|534.8|532.7|534.68|532.58|6
1733097440000|2024-12-01 23:57:20|534.63|532.53|534.23|532.13|534.63|532.53|534.22|532.12|8
1733097450000|2024-12-01 23:57:30|534.24|532.14|534.19|532.09|534.25|532.15|534.19|532.09|7
1733097460000|2024-12-01 23:57:40|534.18|532.08|533.59|531.49|534.18|532.08|533.59|531.49|21
1733097470000|2024-12-01 23:57:50|533.58|531.48|532.46|530.36|533.58|531.48|532.46|530.36|17
1733097480000|2024-12-01 23:58:00|532.45|530.35|532.71|530.61|532.71|530.61|532.45|530.35|12
1733097490000|2024-12-01 23:58:10|532.76|530.66|532.77|530.67|532.81|530.71|532.76|530.66|9
1733097500000|2024-12-01 23:58:20|532.76|530.66|532.74|530.64|532.76|530.66|532.73|530.63|5
1733097510000|2024-12-01 23:58:30|532.73|530.63|532.9|530.8|532.9|530.8|532.73|530.63|12
1733097520000|2024-12-01 23:58:40|532.91|530.81|533.09|530.99|533.1|531|532.91|530.81|9
1733097530000|2024-12-01 23:58:50|533.08|530.98|533.1|531|533.1|531|533.08|530.98|3
1733097540000|2024-12-01 23:59:00|533.01|530.91|532.97|530.87|533.05|530.95|532.94|530.84|10
1733097550000|2024-12-01 23:59:10|532.98|530.88|533.31|531.21|533.31|531.21|532.98|530.88|14
1733097560000|2024-12-01 23:59:20|533.32|531.22|533.45|531.35|533.45|531.35|533.32|531.22|12
1733097570000|2024-12-01 23:59:30|533.49|531.39|533.83|531.73|533.83|531.73|533.49|531.39|13
1733097580000|2024-12-01 23:59:40|533.84|531.74|533.57|531.47|533.84|531.74|533.57|531.47|10
1733097590000|2024-12-01 23:59:50|533.56|531.46|533.54|531.44|533.56|531.46|533.52|531.42|8
1733097600000|2024-12-02 00:00:00|533.53|531.43|533.36|531.26|533.53|531.43|533.28|531.18|6
1733097610000|2024-12-02 00:00:10|533.37|531.27|533.41|531.31|533.41|531.31|533.37|531.27|3
1733097620000|2024-12-02 00:00:20|533.43|531.33|533.5|531.4|533.5|531.4|533.43|531.33|9
1733097630000|2024-12-02 00:00:30|533.51|531.41|533.04|530.94|533.51|531.41|533.04|530.94|13
1733097640000|2024-12-02 00:00:40|533.01|530.91|533|530.9|533.02|530.92|533|530.9|6
1733097650000|2024-12-02 00:00:50|533.01|530.91|533.07|530.97|533.07|530.97|533.01|530.91|9
1733097660000|2024-12-02 00:01:00|533.06|530.96|533.74|531.64|533.74|531.64|533.06|530.96|17
1733097670000|2024-12-02 00:01:10|533.72|531.62|533.59|531.49|533.73|531.63|533.58|531.48|13
1733097680000|2024-12-02 00:01:20|533.58|531.48|533.07|530.97|533.58|531.48|533.07|530.97|15
1733097690000|2024-12-02 00:01:30|533.06|530.96|532.74|530.64|533.06|530.96|532.73|530.63|13
1733097700000|2024-12-02 00:01:40|532.73|530.63|532.88|530.78|533.03|530.93|532.72|530.62|16
1733097710000|2024-12-02 00:01:50|532.87|530.77|532.8|530.7|532.87|530.77|532.8|530.7|12
1733097720000|2024-12-02 00:02:00|532.81|530.71|533.22|531.12|533.22|531.12|532.81|530.71|12
1733097730000|2024-12-02 00:02:10|533.23|531.13|533.71|531.61|533.71|531.61|533.23|531.13|24
1733097740000|2024-12-02 00:02:20|533.72|531.62|533.85|531.75|533.85|531.75|533.72|531.62|17
1733097750000|2024-12-02 00:02:30|533.84|531.74|533.08|530.98|533.86|531.76|533.08|530.98|17
1733097760000|2024-12-02 00:02:40|533.07|530.97|532.69|530.59|533.07|530.97|532.69|530.59|11
1733097770000|2024-12-02 00:02:50|532.68|530.58|532.45|530.35|532.68|530.58|532.45|530.35|15
1733097780000|2024-12-02 00:03:00|532.44|530.34|531.46|529.36|532.44|530.34|531.44|529.34|21
1733097790000|2024-12-02 00:03:10|531.47|529.37|531.48|529.38|531.49|529.39|531.47|529.37|6
1733097800000|2024-12-02 00:03:20|531.47|529.37|531.49|529.39|531.5|529.4|531.46|529.36|9
1733097810000|2024-12-02 00:03:30|531.5|529.4|532.24|530.14|532.24|530.14|531.5|529.4|17
1733097820000|2024-12-02 00:03:40|532.25|530.15|533.67|531.57|533.67|531.57|532.24|530.14|26
1733097830000|2024-12-02 00:03:50|533.68|531.58|533.88|531.78|533.88|531.78|533.68|531.58|15
1733097840000|2024-12-02 00:04:00|533.87|531.77|534.06|531.96|534.08|531.98|533.87|531.77|16
1733097850000|2024-12-02 00:04:10|534.07|531.97|533.79|531.69|534.08|531.98|533.79|531.69|13
1733097860000|2024-12-02 00:04:20|533.8|531.7|533.93|531.83|533.93|531.83|533.8|531.7|5
1733097870000|2024-12-02 00:04:30|533.94|531.84|534.05|531.95|534.06|531.96|533.94|531.84|11
1733097880000|2024-12-02 00:04:40|534.15|532.05|534.13|532.03|534.16|532.06|534.13|532.03|7
1733097890000|2024-12-02 00:04:50|534.14|532.04|534.03|531.93|534.14|532.04|534.03|531.93|8
1733097900000|2024-12-02 00:05:00|534.02|531.92|533.13|531.03|534.02|531.92|533.13|531.03|23
1733097910000|2024-12-02 00:05:10|533.08|530.98|532.62|530.52|533.08|530.98|532.61|530.51|16
1733097920000|2024-12-02 00:05:20|532.63|530.53|531.93|529.83|532.64|530.54|531.92|529.82|15
1733097930000|2024-12-02 00:05:30|531.9|529.8|531.37|529.27|531.9|529.8|531.37|529.27|15
1733097940000|2024-12-02 00:05:40|531.38|529.28|531.67|529.57|531.68|529.58|531.38|529.28|15
1733097950000|2024-12-02 00:05:50|531.68|529.58|531.87|529.77|531.87|529.77|531.67|529.57|22
1733097960000|2024-12-02 00:06:00|531.88|529.78|532.88|530.78|532.89|530.79|531.88|529.78|26
1733097970000|2024-12-02 00:06:10|532.91|530.81|533.29|531.19|533.31|531.21|532.91|530.81|9
1733097980000|2024-12-02 00:06:20|533.3|531.2|532.56|530.46|533.3|531.2|532.56|530.46|17
1733097990000|2024-12-02 00:06:30|532.53|530.43|532.56|530.46|532.56|530.46|532.32|530.22|10
1733098000000|2024-12-02 00:06:40|532.63|530.53|533.21|531.11|533.21|531.11|532.63|530.53|23
1733098010000|2024-12-02 00:06:50|533.22|531.12|533.8|531.7|533.8|531.7|533.22|531.12|25
1733098020000|2024-12-02 00:07:00|533.81|531.71|534.91|532.81|534.91|532.81|533.81|531.71|23
1733098030000|2024-12-02 00:07:10|534.92|532.82|534.9|532.8|535.33|533.23|534.9|532.8|20
1733098040000|2024-12-02 00:07:20|534.89|532.79|535.09|532.99|535.09|532.99|534.89|532.79|20
1733098050000|2024-12-02 00:07:30|535.1|533|534.9|532.8|535.28|533.18|534.89|532.79|19
1733098060000|2024-12-02 00:07:40|534.91|532.81|534.71|532.61|535.17|533.07|534.69|532.59|17
1733098070000|2024-12-02 00:07:50|534.72|532.62|535.05|532.95|535.05|532.95|534.72|532.62|18
1733098080000|2024-12-02 00:08:00|535.06|532.96|535.71|533.61|535.71|533.61|535.06|532.96|21
1733098090000|2024-12-02 00:08:10|535.72|533.62|535.76|533.66|535.78|533.68|535.71|533.61|19
1733098100000|2024-12-02 00:08:20|535.75|533.65|535.74|533.64|535.76|533.66|535.52|533.42|20
1733098110000|2024-12-02 00:08:30|535.75|533.65|536.13|534.03|536.15|534.05|535.75|533.65|19
1733098120000|2024-12-02 00:08:40|536.12|534.02|536.06|533.96|536.12|534.02|535.99|533.89|16
1733098130000|2024-12-02 00:08:50|536.14|534.04|536.59|534.49|536.59|534.49|536.14|534.04|24
1733098140000|2024-12-02 00:09:00|536.6|534.5|536.81|534.71|536.81|534.71|536.57|534.47|19
1733098150000|2024-12-02 00:09:10|536.82|534.72|537.48|535.38|537.5|535.4|536.82|534.72|25
1733098160000|2024-12-02 00:09:20|537.49|535.39|536.93|534.83|537.5|535.4|536.93|534.83|17
1733098170000|2024-12-02 00:09:30|536.87|534.77|536.56|534.46|536.87|534.77|536.56|534.46|9
1733098180000|2024-12-02 00:09:40|536.55|534.45|537.35|535.25|537.64|535.54|536.55|534.45|20
1733098190000|2024-12-02 00:09:50|537.34|535.24|536.5|534.4|537.34|535.24|536.5|534.4|23
1733098200000|2024-12-02 00:10:00|536.49|534.39|536.6|534.5|536.6|534.5|536.48|534.38|9
1733098210000|2024-12-02 00:10:10|536.61|534.51|536.8|534.7|536.81|534.71|536.61|534.51|10
1733098220000|2024-12-02 00:10:20|536.79|534.69|536.79|534.69|536.8|534.7|536.78|534.68|7
1733098230000|2024-12-02 00:10:30|536.81|534.71|537.28|535.18|537.28|535.18|536.81|534.71|16
1733098240000|2024-12-02 00:10:40|537.27|535.17|537.42|535.32|537.48|535.38|537.27|535.17|12
1733098250000|2024-12-02 00:10:50|537.24|535.14|536.39|534.29|537.24|535.14|536.39|534.29|18
1733098260000|2024-12-02 00:11:00|536.38|534.28|535.94|533.84|536.38|534.28|535.94|533.84|20
1733098270000|2024-12-02 00:11:10|535.81|533.71|535.95|533.85|535.96|533.86|535.51|533.41|22
1733098280000|2024-12-02 00:11:20|535.96|533.86|536.25|534.15|536.25|534.15|535.94|533.84|16
1733098290000|2024-12-02 00:11:30|536.26|534.16|536.06|533.96|536.34|534.24|536.06|533.96|20
1733098300000|2024-12-02 00:11:40|536.04|533.94|536.05|533.95|536.07|533.97|536.02|533.92|12
1733098310000|2024-12-02 00:11:50|536.06|533.96|536.11|534.01|536.11|534.01|536.05|533.95|6
1733098320000|2024-12-02 00:12:00|536.12|534.02|536.34|534.24|536.35|534.25|536.11|534.01|9
1733098330000|2024-12-02 00:12:10|536.46|534.36|536.79|534.69|536.79|534.69|536.46|534.36|16
1733098340000|2024-12-02 00:12:20|536.78|534.68|536.6|534.5|536.78|534.68|536.52|534.42|12
1733098350000|2024-12-02 00:12:30|536.59|534.49|537.24|535.14|537.3|535.2|536.59|534.49|25
1733098360000|2024-12-02 00:12:40|537.25|535.15|537.52|535.42|537.52|535.42|537.25|535.15|18
1733098370000|2024-12-02 00:12:50|537.5|535.4|537.28|535.18|537.5|535.4|537.28|535.18|12
1733098380000|2024-12-02 00:13:00|537.36|535.26|537.64|535.54|537.7|535.6|537.36|535.26|17
1733098390000|2024-12-02 00:13:10|537.67|535.57|538.02|535.92|538.03|535.93|537.67|535.57|20
1733098400000|2024-12-02 00:13:20|538.03|535.93|538.13|536.03|538.13|536.03|538.03|535.93|11
1733098410000|2024-12-02 00:13:30|538.14|536.04|538.34|536.24|538.35|536.25|538.13|536.03|7
1733098420000|2024-12-02 00:13:40|538.33|536.23|537.99|535.89|538.33|536.23|537.99|535.89|11
1733098430000|2024-12-02 00:13:50|537.98|535.88|537.4|535.3|537.98|535.88|537.4|535.3|21
1733098440000|2024-12-02 00:14:00|537.39|535.29|536.77|534.67|537.39|535.29|536.77|534.67|27
1733098450000|2024-12-02 00:14:10|536.71|534.61|536.83|534.73|536.83|534.73|536.6|534.5|22
1733098460000|2024-12-02 00:14:20|536.82|534.72|536.91|534.81|536.92|534.82|536.82|534.72|13
1733098470000|2024-12-02 00:14:30|536.95|534.85|536.95|534.85|536.95|534.85|536.94|534.84|3
1733098480000|2024-12-02 00:14:40|537|534.9|537.21|535.11|537.22|535.12|537|534.9|6
1733098490000|2024-12-02 00:14:50|537.22|535.12|537.27|535.17|537.37|535.27|537.22|535.12|13
1733098500000|2024-12-02 00:15:00|537.26|535.16|536.48|534.38|537.26|535.16|536.48|534.38|25
1733098510000|2024-12-02 00:15:10|536.47|534.37|536.11|534.01|536.47|534.37|536.05|533.95|14
1733098520000|2024-12-02 00:15:20|536.1|534|535.82|533.72|536.1|534|535.82|533.72|20
1733098530000|2024-12-02 00:15:30|535.81|533.71|535.72|533.62|535.95|533.85|535.72|533.62|9
1733098540000|2024-12-02 00:15:40|535.71|533.61|535.19|533.09|535.71|533.61|535.19|533.09|26
1733098550000|2024-12-02 00:15:50|535.18|533.08|535.09|532.99|535.18|533.08|535.07|532.97|13
1733098560000|2024-12-02 00:16:00|535.08|532.98|535.1|533|535.18|533.08|534.98|532.88|18
1733098570000|2024-12-02 00:16:10|535.09|532.99|535.36|533.26|535.36|533.26|535.06|532.96|13
1733098580000|2024-12-02 00:16:20|535.38|533.28|536.04|533.94|536.04|533.94|535.38|533.28|23
1733098590000|2024-12-02 00:16:30|536.05|533.95|536.51|534.41|536.56|534.46|536.05|533.95|23
1733098600000|2024-12-02 00:16:40|536.5|534.4|536.46|534.36|536.5|534.4|536.32|534.22|18
1733098610000|2024-12-02 00:16:50|536.45|534.35|536.17|534.07|536.45|534.35|536.06|533.96|22
1733098620000|2024-12-02 00:17:00|536.18|534.08|536.5|534.4|536.53|534.43|536.18|534.08|20
1733098630000|2024-12-02 00:17:10|536.49|534.39|536.3|534.2|536.49|534.39|536.3|534.2|8
1733098640000|2024-12-02 00:17:20|536.29|534.19|536.5|534.4|536.57|534.47|536.28|534.18|11
1733098650000|2024-12-02 00:17:30|536.49|534.39|536.24|534.14|536.49|534.39|536.23|534.13|12
1733098660000|2024-12-02 00:17:40|536.25|534.15|536.44|534.34|536.44|534.34|536.25|534.15|17
1733098670000|2024-12-02 00:17:50|536.45|534.35|536.42|534.32|536.45|534.35|536.37|534.27|12
1733098680000|2024-12-02 00:18:00|536.24|534.14|535.68|533.58|536.37|534.27|535.68|533.58|23
1733098690000|2024-12-02 00:18:10|535.67|533.57|536.12|534.02|536.19|534.09|535.62|533.52|16
1733098700000|2024-12-02 00:18:20|536.11|534.01|535.68|533.58|536.11|534.01|535.68|533.58|19
1733098710000|2024-12-02 00:18:30|535.67|533.57|535.99|533.89|535.99|533.89|535.66|533.56|17
1733098720000|2024-12-02 00:18:40|536.11|534.01|536.05|533.95|536.11|534.01|536.05|533.95|7
1733098730000|2024-12-02 00:18:50|536.04|533.94|536.18|534.08|536.18|534.08|536.03|533.93|9
1733098740000|2024-12-02 00:19:00|536.19|534.09|536.05|533.95|536.2|534.1|536.03|533.93|8
1733098750000|2024-12-02 00:19:10|536.06|533.96|535.86|533.76|536.07|533.97|535.86|533.76|7
1733098760000|2024-12-02 00:19:20|535.85|533.75|535.92|533.82|535.92|533.82|535.85|533.75|6
1733098770000|2024-12-02 00:19:30|535.93|533.83|535.66|533.56|535.94|533.84|535.66|533.56|12
1733098780000|2024-12-02 00:19:40|535.67|533.57|536.28|534.18|536.28|534.18|535.67|533.57|29
1733098790000|2024-12-02 00:19:50|536.29|534.19|536.62|534.52|536.62|534.52|536.29|534.19|17
1733098800000|2024-12-02 00:20:00|536.65|534.55|536.96|534.86|536.98|534.88|536.65|534.55|18
1733098810000|2024-12-02 00:20:10|537.15|535.05|537.84|535.74|537.84|535.74|537.13|535.03|28
1733098820000|2024-12-02 00:20:20|537.85|535.75|538.3|536.2|538.3|536.2|537.85|535.75|14
1733098830000|2024-12-02 00:20:30|538.29|536.19|538.79|536.69|538.79|536.69|538.29|536.19|26
1733098840000|2024-12-02 00:20:40|538.89|536.79|539|536.9|539.11|537.01|538.89|536.79|18
1733098850000|2024-12-02 00:20:50|538.98|536.88|539.12|537.02|539.12|537.02|538.86|536.76|16
1733098860000|2024-12-02 00:21:00|539.13|537.03|539.55|537.45|539.55|537.45|539.13|537.03|20
1733098870000|2024-12-02 00:21:10|539.56|537.46|539.81|537.71|539.81|537.71|539.56|537.46|23
1733098880000|2024-12-02 00:21:20|539.82|537.72|540.6|538.5|540.6|538.5|539.82|537.72|23
1733098890000|2024-12-02 00:21:30|540.61|538.51|541.15|539.05|541.15|539.05|540.61|538.51|26
1733098900000|2024-12-02 00:21:40|541.16|539.06|540.77|538.67|541.16|539.06|540.77|538.67|18
1733098910000|2024-12-02 00:21:50|540.76|538.66|540.92|538.82|540.92|538.82|540.68|538.58|14
1733098920000|2024-12-02 00:22:00|540.91|538.81|541.16|539.06|541.16|539.06|540.82|538.72|13
1733098930000|2024-12-02 00:22:10|541.17|539.07|541.29|539.19|541.3|539.2|541.16|539.06|21
1733098940000|2024-12-02 00:22:20|541.28|539.18|540.67|538.57|541.28|539.18|540.29|538.19|25
1733098950000|2024-12-02 00:22:30|540.69|538.59|540.86|538.76|540.94|538.84|540.69|538.59|15
1733098960000|2024-12-02 00:22:40|540.87|538.77|541.2|539.1|541.24|539.14|540.87|538.77|15
1733098970000|2024-12-02 00:22:50|541.21|539.11|541.61|539.51|541.61|539.51|541.21|539.11|20
1733098980000|2024-12-02 00:23:00|541.62|539.52|542.27|540.17|542.27|540.17|541.62|539.52|28
1733098990000|2024-12-02 00:23:10|542.28|540.18|542.83|540.73|542.83|540.73|542.28|540.18|23
1733099000000|2024-12-02 00:23:20|542.84|540.74|543.52|541.42|543.52|541.42|542.84|540.74|19
1733099010000|2024-12-02 00:23:30|543.88|541.78|544.05|541.95|544.15|542.05|543.87|541.77|19
1733099020000|2024-12-02 00:23:40|544.06|541.96|544.48|542.38|544.48|542.38|544.06|541.96|18
1733099030000|2024-12-02 00:23:50|544.49|542.39|544.9|542.8|544.9|542.8|544.49|542.39|23
1733099040000|2024-12-02 00:24:00|544.91|542.81|545.99|543.89|545.99|543.89|544.91|542.81|24
1733099050000|2024-12-02 00:24:10|546|543.9|546.47|544.37|546.47|544.37|546|543.9|21
1733099060000|2024-12-02 00:24:20|546.48|544.38|544.3|542.2|546.51|544.41|544.29|542.19|25
1733099070000|2024-12-02 00:24:30|544.31|542.21|544.3|542.2|544.36|542.26|544.14|542.04|19
1733099080000|2024-12-02 00:24:40|544.31|542.21|544.62|542.52|544.62|542.52|544.24|542.14|22
1733099090000|2024-12-02 00:24:50|544.63|542.53|545.36|543.26|545.36|543.26|544.63|542.53|24
1733099100000|2024-12-02 00:25:00|545.72|543.62|546.71|544.61|546.92|544.82|545.72|543.62|25
1733099110000|2024-12-02 00:25:10|546.7|544.6|546.46|544.36|546.79|544.69|546.46|544.36|8
1733099120000|2024-12-02 00:25:20|546.45|544.35|545.45|543.35|546.5|544.4|545.3|543.2|20
1733099130000|2024-12-02 00:25:30|545.46|543.36|545.41|543.31|545.47|543.37|545.29|543.19|16
1733099140000|2024-12-02 00:25:40|545.55|543.45|546.03|543.93|546.03|543.93|545.5|543.4|11
1733099150000|2024-12-02 00:25:50|545.98|543.88|545.83|543.73|545.98|543.88|545.83|543.73|12
1733099160000|2024-12-02 00:26:00|545.84|543.74|548.36|546.26|548.36|546.26|545.84|543.74|15
1733099170000|2024-12-02 00:26:10|548.37|546.27|548.65|546.55|548.65|546.55|548.37|546.27|22
1733099180000|2024-12-02 00:26:20|548.66|546.56|549.93|547.83|549.93|547.83|548.61|546.51|24
1733099190000|2024-12-02 00:26:30|549.94|547.84|551|548.9|551|548.9|549.94|547.84|22
1733099200000|2024-12-02 00:26:40|551.01|548.91|550.23|548.13|551.16|549.06|550.23|548.13|24
1733099210000|2024-12-02 00:26:50|550.28|548.18|551.91|549.81|551.98|549.88|550.28|548.18|23
1733099220000|2024-12-02 00:27:00|551.85|549.75|552.1|550|552.58|550.48|551.41|549.31|23
1733099230000|2024-12-02 00:27:10|551.65|549.55|550.3|548.2|551.65|549.55|550.3|548.2|19
1733099240000|2024-12-02 00:27:20|550.31|548.21|549.82|547.72|551.02|548.92|549.82|547.72|24
1733099250000|2024-12-02 00:27:30|549.86|547.76|552.18|550.08|552.18|550.08|549.86|547.76|26
1733099260000|2024-12-02 00:27:40|552.19|550.09|553.83|551.73|554.3|552.2|552.19|550.09|25
1733099270000|2024-12-02 00:27:50|553.84|551.74|554.41|552.31|554.78|552.68|553.83|551.73|22
1733099280000|2024-12-02 00:28:00|554.42|552.32|553.26|551.16|554.88|552.78|553.26|551.16|26
1733099290000|2024-12-02 00:28:10|553.68|551.58|551.31|549.21|553.68|551.58|551.31|549.21|27
1733099300000|2024-12-02 00:28:20|551.3|549.2|550.02|547.92|551.3|549.2|550.02|547.92|25
1733099310000|2024-12-02 00:28:30|550.03|547.93|549.82|547.72|550.22|548.12|549.81|547.71|28
1733099320000|2024-12-02 00:28:40|549.71|547.61|548.88|546.78|549.71|547.61|548.88|546.78|16
1733099330000|2024-12-02 00:28:50|548.89|546.79|549.78|547.68|549.91|547.81|548.04|545.94|27
1733099340000|2024-12-02 00:29:00|549.62|547.52|550.88|548.78|550.88|548.78|549.56|547.46|25
1733099350000|2024-12-02 00:29:10|550.64|548.54|549.09|546.99|550.64|548.54|549.09|546.99|20
1733099360000|2024-12-02 00:29:20|549.08|546.98|548.23|546.13|549.37|547.27|548.23|546.13|27
1733099370000|2024-12-02 00:29:30|548.22|546.12|548.46|546.36|548.87|546.77|548.22|546.12|21
1733099380000|2024-12-02 00:29:40|548.45|546.35|546.87|544.77|548.45|546.35|546.87|544.77|35
1733099390000|2024-12-02 00:29:50|546.81|544.71|546.02|543.92|546.81|544.71|546.02|543.92|25
1733099400000|2024-12-02 00:30:00|545.59|543.49|545.59|543.49|545.86|543.76|545.43|543.33|23
1733099410000|2024-12-02 00:30:10|545.58|543.48|545.61|543.51|546.16|544.06|545.58|543.48|21
1733099420000|2024-12-02 00:30:20|545.6|543.5|545.72|543.62|545.88|543.78|545.37|543.27|21
1733099430000|2024-12-02 00:30:30|545.67|543.57|545.65|543.55|545.7|543.6|545.61|543.51|19
1733099440000|2024-12-02 00:30:40|545.64|543.54|545.32|543.22|545.64|543.54|545.32|543.22|26
1733099450000|2024-12-02 00:30:50|545.31|543.21|544.67|542.57|545.31|543.21|544.67|542.57|25
1733099460000|2024-12-02 00:31:00|544.66|542.56|543.99|541.89|544.66|542.56|543.99|541.89|30
1733099470000|2024-12-02 00:31:10|543.98|541.88|543.57|541.47|543.98|541.88|543.57|541.47|27
1733099480000|2024-12-02 00:31:20|543.56|541.46|542.57|540.47|543.56|541.46|542.57|540.47|25
1733099490000|2024-12-02 00:31:30|542.55|540.45|542.87|540.77|542.87|540.77|542.45|540.35|19
1733099500000|2024-12-02 00:31:40|542.86|540.76|543.3|541.2|543.35|541.25|542.83|540.73|14
1733099510000|2024-12-02 00:31:50|543.32|541.22|543.4|541.3|543.4|541.3|543.23|541.13|19
1733099520000|2024-12-02 00:32:00|543.61|541.51|543.39|541.29|543.61|541.51|543.39|541.29|18
1733099530000|2024-12-02 00:32:10|543.38|541.28|543.12|541.02|543.38|541.28|543.04|540.94|19
1733099540000|2024-12-02 00:32:20|542.97|540.87|542.2|540.1|542.97|540.87|542.19|540.09|30
1733099550000|2024-12-02 00:32:30|542.19|540.09|543.63|541.53|543.63|541.53|542.07|539.97|26
1733099560000|2024-12-02 00:32:40|543.64|541.54|545.17|543.07|545.18|543.08|543.64|541.54|14
1733099570000|2024-12-02 00:32:50|545.24|543.14|544.92|542.82|545.3|543.2|544.67|542.57|22
1733099580000|2024-12-02 00:33:00|544.91|542.81|544.91|542.81|544.92|542.82|544.49|542.39|20
1733099590000|2024-12-02 00:33:10|544.9|542.8|544.92|542.82|544.92|542.82|544.9|542.8|5
1733099600000|2024-12-02 00:33:20|545.15|543.05|544.94|542.84|545.23|543.13|544.94|542.84|22
1733099610000|2024-12-02 00:33:30|544.93|542.83|544.76|542.66|544.93|542.83|544.76|542.66|15
1733099620000|2024-12-02 00:33:40|544.75|542.65|544.26|542.16|544.75|542.65|544.14|542.04|23
1733099630000|2024-12-02 00:33:50|544.25|542.15|544.03|541.93|544.25|542.15|543.62|541.52|29
1733099640000|2024-12-02 00:34:00|544.04|541.94|544.47|542.37|544.47|542.37|544.04|541.94|20
1733099650000|2024-12-02 00:34:10|544.49|542.39|545.24|543.14|545.25|543.15|544.49|542.39|17
1733099660000|2024-12-02 00:34:20|545.23|543.13|544.85|542.75|545.23|543.13|544.83|542.73|29
1733099670000|2024-12-02 00:34:30|544.84|542.74|544.84|542.74|544.86|542.76|544.79|542.69|15
1733099680000|2024-12-02 00:34:40|544.83|542.73|544.74|542.64|544.83|542.73|544.59|542.49|19
1733099690000|2024-12-02 00:34:50|544.73|542.63|544.01|541.91|544.73|542.63|544.01|541.91|29
1733099700000|2024-12-02 00:35:00|544|541.9|543.7|541.6|544|541.9|543.5|541.4|22
1733099710000|2024-12-02 00:35:10|543.71|541.61|545|542.9|545.15|543.05|543.71|541.61|24
1733099720000|2024-12-02 00:35:20|545.01|542.91|544.74|542.64|545.03|542.93|544.7|542.6|15
1733099730000|2024-12-02 00:35:30|544.76|542.66|545.21|543.11|545.22|543.12|544.76|542.66|21
1733099740000|2024-12-02 00:35:40|545.2|543.1|545.17|543.07|545.22|543.12|545.17|543.07|13
1733099750000|2024-12-02 00:35:50|545.18|543.08|544.96|542.86|545.18|543.08|544.93|542.83|12
1733099760000|2024-12-02 00:36:00|544.95|542.85|544.88|542.78|544.96|542.86|544.88|542.78|17
1733099770000|2024-12-02 00:36:10|544.87|542.77|544.28|542.18|544.88|542.78|544.28|542.18|19
1733099780000|2024-12-02 00:36:20|544.27|542.17|543.96|541.86|544.27|542.17|543.96|541.86|29
1733099790000|2024-12-02 00:36:30|543.95|541.85|543.47|541.37|543.98|541.88|543.47|541.37|24
1733099800000|2024-12-02 00:36:40|543.46|541.36|543.47|541.37|543.47|541.37|543.36|541.26|16
1733099810000|2024-12-02 00:36:50|543.48|541.38|543.42|541.32|543.68|541.58|543.42|541.32|25
1733099820000|2024-12-02 00:37:00|543.48|541.38|543.35|541.25|543.49|541.39|543.35|541.25|17
1733099830000|2024-12-02 00:37:10|543.31|541.21|543.09|540.99|543.31|541.21|543.09|540.99|15
1733099840000|2024-12-02 00:37:20|543.08|540.98|543.13|541.03|543.13|541.03|542.97|540.87|11
1733099850000|2024-12-02 00:37:30|543.14|541.04|542.8|540.7|543.15|541.05|542.67|540.57|25
1733099860000|2024-12-02 00:37:40|542.86|540.76|543.4|541.3|543.4|541.3|542.86|540.76|19
1733099870000|2024-12-02 00:37:50|543.47|541.37|544.03|541.93|544.03|541.93|543.47|541.37|25
1733099880000|2024-12-02 00:38:00|544.04|541.94|544.63|542.53|544.65|542.55|544.04|541.94|29
1733099890000|2024-12-02 00:38:10|544.68|542.58|545.5|543.4|545.52|543.42|544.68|542.58|24
1733099900000|2024-12-02 00:38:20|545.51|543.41|545.31|543.21|545.61|543.51|545.31|543.21|23
1733099910000|2024-12-02 00:38:30|545.25|543.15|544.95|542.85|545.25|543.15|544.92|542.82|26
1733099920000|2024-12-02 00:38:40|544.96|542.86|544.82|542.72|545|542.9|544.8|542.7|15
1733099930000|2024-12-02 00:38:50|544.84|542.74|545.45|543.35|545.45|543.35|544.84|542.74|27
1733099940000|2024-12-02 00:39:00|545.46|543.36|545.84|543.74|545.84|543.74|545.46|543.36|19
1733099950000|2024-12-02 00:39:10|545.85|543.75|546.21|544.11|546.21|544.11|545.85|543.75|17
1733099960000|2024-12-02 00:39:20|546.22|544.12|546.41|544.31|546.46|544.36|546.22|544.12|20
1733099970000|2024-12-02 00:39:30|546.4|544.3|546.09|543.99|546.4|544.3|546.09|543.99|14
1733099980000|2024-12-02 00:39:40|546.1|544|546.3|544.2|546.52|544.42|546.1|544|19
1733099990000|2024-12-02 00:39:50|546.29|544.19|546.26|544.16|546.29|544.19|546.18|544.08|21
1733100000000|2024-12-02 00:40:00|546.25|544.15|548.02|545.92|548.02|545.92|546.24|544.14|28
1733100010000|2024-12-02 00:40:10|548.03|545.93|549.43|547.33|549.43|547.33|548.03|545.93|30
1733100020000|2024-12-02 00:40:20|549.42|547.32|549.28|547.18|549.42|547.32|548.82|546.72|30
1733100030000|2024-12-02 00:40:30|549.29|547.19|549.7|547.6|549.83|547.73|549.29|547.19|25
1733100040000|2024-12-02 00:40:40|549.69|547.59|550.55|548.45|550.55|548.45|549.47|547.37|22
1733100050000|2024-12-02 00:40:50|550.78|548.68|550.18|548.08|550.81|548.71|550.18|548.08|27
1733100060000|2024-12-02 00:41:00|550.07|547.97|549.85|547.75|550.07|547.97|549.85|547.75|23
1733100070000|2024-12-02 00:41:10|549.84|547.74|549.6|547.5|549.84|547.74|549.6|547.5|22
1733100080000|2024-12-02 00:41:20|549.59|547.49|548.88|546.78|549.59|547.49|548.88|546.78|30
1733100090000|2024-12-02 00:41:30|548.87|546.77|549.04|546.94|549.04|546.94|548.77|546.67|18
1733100100000|2024-12-02 00:41:40|549.05|546.95|548.89|546.79|549.19|547.09|548.89|546.79|21
1733100110000|2024-12-02 00:41:50|548.88|546.78|548.8|546.7|548.88|546.78|548.67|546.57|21
1733100120000|2024-12-02 00:42:00|548.81|546.71|549.79|547.69|549.79|547.69|548.81|546.71|21
1733100130000|2024-12-02 00:42:10|549.8|547.7|550.44|548.34|550.44|548.34|549.8|547.7|25
1733100140000|2024-12-02 00:42:20|550.45|548.35|550.56|548.46|550.56|548.46|550.45|548.35|13
1733100150000|2024-12-02 00:42:30|550.4|548.3|549.95|547.85|550.4|548.3|549.95|547.85|29
1733100160000|2024-12-02 00:42:40|549.94|547.84|549.2|547.1|549.94|547.84|549.2|547.1|23
1733100170000|2024-12-02 00:42:50|549.06|546.96|548.89|546.79|549.09|546.99|548.89|546.79|28
1733100180000|2024-12-02 00:43:00|548.88|546.78|548.83|546.73|548.99|546.89|548.78|546.68|23
1733100190000|2024-12-02 00:43:10|548.82|546.72|548.9|546.8|548.92|546.82|548.82|546.72|18
1733100200000|2024-12-02 00:43:20|548.89|546.79|548.75|546.65|548.91|546.81|548.74|546.64|14
1733100210000|2024-12-02 00:43:30|548.73|546.63|548.57|546.47|548.73|546.63|548.22|546.12|22
1733100220000|2024-12-02 00:43:40|548.58|546.48|548.77|546.67|548.8|546.7|548.58|546.48|24
1733100230000|2024-12-02 00:43:50|548.76|546.66|547.88|545.78|548.76|546.66|547.88|545.78|28
1733100240000|2024-12-02 00:44:00|547.87|545.77|547.21|545.11|547.87|545.77|547.21|545.11|21
1733100250000|2024-12-02 00:44:10|547.2|545.1|546.85|544.75|547.23|545.13|546.85|544.75|17
1733100260000|2024-12-02 00:44:20|546.84|544.74|546.89|544.79|546.89|544.79|546.67|544.57|20
1733100270000|2024-12-02 00:44:30|546.9|544.8|547.02|544.92|547.05|544.95|546.9|544.8|18
1733100280000|2024-12-02 00:44:40|546.89|544.79|546.86|544.76|546.94|544.84|546.85|544.75|17
1733100290000|2024-12-02 00:44:50|546.85|544.75|546.75|544.65|546.85|544.75|546.73|544.63|7
1733100300000|2024-12-02 00:45:00|546.74|544.64|546.78|544.68|546.78|544.68|546.55|544.45|9
1733100310000|2024-12-02 00:45:10|546.79|544.69|546.46|544.36|546.8|544.7|546.46|544.36|8
1733100320000|2024-12-02 00:45:20|546.39|544.29|545.88|543.78|546.39|544.29|545.88|543.78|24
1733100330000|2024-12-02 00:45:30|545.87|543.77|545.64|543.54|545.87|543.77|545.6|543.5|23
1733100340000|2024-12-02 00:45:40|545.63|543.53|545.75|543.65|545.75|543.65|545.63|543.53|8
1733100350000|2024-12-02 00:45:50|545.74|543.64|545.9|543.8|546.33|544.23|545.74|543.64|23
1733100360000|2024-12-02 00:46:00|545.89|543.79|545.85|543.75|545.89|543.79|545.76|543.66|19
1733100370000|2024-12-02 00:46:10|545.86|543.76|546.04|543.94|546.18|544.08|545.86|543.76|20
1733100380000|2024-12-02 00:46:20|546.03|543.93|545.46|543.36|546.03|543.93|545.46|543.36|22
1733100390000|2024-12-02 00:46:30|545.45|543.35|545.26|543.16|545.45|543.35|545.26|543.16|24
1733100400000|2024-12-02 00:46:40|545.25|543.15|545.23|543.13|545.25|543.15|545.22|543.12|5
1733100410000|2024-12-02 00:46:50|545.24|543.14|545.29|543.19|545.29|543.19|545.15|543.05|11
1733100420000|2024-12-02 00:47:00|545.3|543.2|545.44|543.34|545.5|543.4|545.3|543.2|18
1733100430000|2024-12-02 00:47:10|545.43|543.33|545.23|543.13|545.43|543.33|545.23|543.13|18
1733100440000|2024-12-02 00:47:20|545.25|543.15|545.19|543.09|545.28|543.18|545.19|543.09|9
1733100450000|2024-12-02 00:47:30|545.11|543.01|544.61|542.51|545.11|543.01|544.61|542.51|23
1733100460000|2024-12-02 00:47:40|544.66|542.56|544.59|542.49|544.66|542.56|544.58|542.48|15
1733100470000|2024-12-02 00:47:50|544.58|542.48|544.94|542.84|544.94|542.84|544.54|542.44|21
1733100480000|2024-12-02 00:48:00|544.95|542.85|545.09|542.99|545.12|543.02|544.94|542.84|14
1733100490000|2024-12-02 00:48:10|545.08|542.98|544.79|542.69|545.08|542.98|544.76|542.66|17
1733100500000|2024-12-02 00:48:20|544.84|542.74|544.65|542.55|544.87|542.77|544.65|542.55|15
1733100510000|2024-12-02 00:48:30|544.64|542.54|544.58|542.48|544.65|542.55|544.56|542.46|14
1733100520000|2024-12-02 00:48:40|544.57|542.47|544.25|542.15|544.59|542.49|544.25|542.15|21
1733100530000|2024-12-02 00:48:50|544.24|542.14|543.78|541.68|544.24|542.14|543.78|541.68|19
1733100540000|2024-12-02 00:49:00|543.76|541.66|543.11|541.01|543.76|541.66|543.11|541.01|25
1733100550000|2024-12-02 00:49:10|543.1|541|542.4|540.3|543.1|541|542.4|540.3|28
1733100560000|2024-12-02 00:49:20|542.39|540.29|542.06|539.96|542.39|540.29|542.06|539.96|25
1733100570000|2024-12-02 00:49:30|541.95|539.85|541.85|539.75|541.99|539.89|541.85|539.75|21
1733100580000|2024-12-02 00:49:40|541.71|539.61|542.46|540.36|542.46|540.36|541.45|539.35|18
1733100590000|2024-12-02 00:49:50|542.47|540.37|542.48|540.38|542.48|540.38|542.47|540.37|4
1733100600000|2024-12-02 00:50:00|542.47|540.37|542.51|540.41|542.53|540.43|542.39|540.29|23
1733100610000|2024-12-02 00:50:10|542.49|540.39|542.52|540.42|542.66|540.56|542.41|540.31|21
1733100620000|2024-12-02 00:50:20|542.51|540.41|542.2|540.1|542.51|540.41|542.17|540.07|17
1733100630000|2024-12-02 00:50:30|542.19|540.09|542.12|540.02|542.19|540.09|542.11|540.01|8
1733100640000|2024-12-02 00:50:40|542.14|540.04|542.28|540.18|542.5|540.4|542.14|540.04|19
1733100650000|2024-12-02 00:50:50|542.36|540.26|542.31|540.21|542.39|540.29|542.31|540.21|12
1733100660000|2024-12-02 00:51:00|542.33|540.23|545.26|543.16|545.26|543.16|542.33|540.23|17
1733100670000|2024-12-02 00:51:10|545.27|543.17|545.52|543.42|545.74|543.64|545.27|543.17|23
1733100680000|2024-12-02 00:51:20|545.38|543.28|546.33|544.23|546.37|544.27|545.34|543.24|26
1733100690000|2024-12-02 00:51:30|546.32|544.22|546.63|544.53|546.63|544.53|546.3|544.2|20
1733100700000|2024-12-02 00:51:40|546.6|544.5|547.1|545|547.1|545|546.13|544.03|24
1733100710000|2024-12-02 00:51:50|547.09|544.99|547.22|545.12|547.23|545.13|547.09|544.99|22
1733100720000|2024-12-02 00:52:00|547.23|545.13|547.18|545.08|547.77|545.67|547.18|545.08|24
1733100730000|2024-12-02 00:52:10|547.17|545.07|546.86|544.76|547.17|545.07|546.86|544.76|25
1733100740000|2024-12-02 00:52:20|546.84|544.74|546.18|544.08|546.84|544.74|546.18|544.08|18
1733100750000|2024-12-02 00:52:30|546.17|544.07|549.75|547.65|549.75|547.65|546.15|544.05|26
1733100760000|2024-12-02 00:52:40|550.11|548.01|550.75|548.65|550.78|548.68|550.1|548|19
1733100770000|2024-12-02 00:52:50|550.76|548.66|550.4|548.3|550.78|548.68|550.3|548.2|26
1733100780000|2024-12-02 00:53:00|550.39|548.29|550.28|548.18|550.39|548.29|550.02|547.92|22
1733100790000|2024-12-02 00:53:10|550.29|548.19|550.93|548.83|550.94|548.84|550.26|548.16|23
1733100800000|2024-12-02 00:53:20|550.92|548.82|551.32|549.22|551.32|549.22|550.91|548.81|19
1733100810000|2024-12-02 00:53:30|551.3|549.2|551.6|549.5|551.72|549.62|551.29|549.19|21
1733100820000|2024-12-02 00:53:40|551.61|549.51|552.52|550.42|552.52|550.42|551.61|549.51|16
1733100830000|2024-12-02 00:53:50|552.53|550.43|554.12|552.02|554.12|552.02|552.53|550.43|23
1733100840000|2024-12-02 00:54:00|554.11|552.01|552.53|550.43|554.11|552.01|552.53|550.43|27
1733100850000|2024-12-02 00:54:10|552.52|550.42|551.9|549.8|552.91|550.81|551.34|549.24|30
1733100860000|2024-12-02 00:54:20|552.53|550.43|552.69|550.59|553.03|550.93|552.53|550.43|29
1733100870000|2024-12-02 00:54:30|552.68|550.58|553.52|551.42|553.52|551.42|552.53|550.43|25
1733100880000|2024-12-02 00:54:40|553.49|551.39|553.27|551.17|553.56|551.46|553.16|551.06|20
1733100890000|2024-12-02 00:54:50|553.26|551.16|553.44|551.34|553.45|551.35|552.92|550.82|21
1733100900000|2024-12-02 00:55:00|553.43|551.33|553.36|551.26|553.71|551.61|553.36|551.26|17
1733100910000|2024-12-02 00:55:10|553.35|551.25|552.38|550.28|553.35|551.25|552.38|550.28|25
1733100920000|2024-12-02 00:55:20|552.31|550.21|552.92|550.82|552.92|550.82|552.09|549.99|24
1733100930000|2024-12-02 00:55:30|552.93|550.83|552.92|550.82|552.93|550.83|552.48|550.38|23
1733100940000|2024-12-02 00:55:40|552.91|550.81|551.92|549.82|552.98|550.88|551.4|549.3|26
1733100950000|2024-12-02 00:55:50|551.77|549.67|552.57|550.47|552.57|550.47|551.28|549.18|25
1733100960000|2024-12-02 00:56:00|552.58|550.48|554.61|552.51|554.61|552.51|552.58|550.48|26
1733100970000|2024-12-02 00:56:10|554.65|552.55|555.61|553.51|555.61|553.51|554.58|552.48|22
1733100980000|2024-12-02 00:56:20|555.72|553.62|555.19|553.09|555.76|553.66|554.65|552.55|18
1733100990000|2024-12-02 00:56:30|555.27|553.17|555.88|553.78|555.92|553.82|555.19|553.09|24
1733101000000|2024-12-02 00:56:40|555.89|553.79|555.74|553.64|555.9|553.8|555.62|553.52|23
1733101010000|2024-12-02 00:56:50|555.75|553.65|555.81|553.71|555.81|553.71|555.66|553.56|21
1733101020000|2024-12-02 00:57:00|555.8|553.7|556.62|554.52|556.96|554.86|555.8|553.7|17
1733101030000|2024-12-02 00:57:10|556.61|554.51|557.03|554.93|557.15|555.05|556.6|554.5|23
1733101040000|2024-12-02 00:57:20|557.04|554.94|556.31|554.21|557.19|555.09|556.31|554.21|19
1733101050000|2024-12-02 00:57:30|556.3|554.2|557.73|555.63|557.83|555.73|556.3|554.2|28
1733101060000|2024-12-02 00:57:40|557.72|555.62|556.92|554.82|557.72|555.62|556.92|554.82|23
1733101070000|2024-12-02 00:57:50|556.9|554.8|558.74|556.64|558.74|556.64|556.87|554.77|22
1733101080000|2024-12-02 00:58:00|558.75|556.65|559.07|556.97|559.31|557.21|558.71|556.61|26
1733101090000|2024-12-02 00:58:10|559.08|556.98|559.85|557.75|559.91|557.81|559.08|556.98|25
1733101100000|2024-12-02 00:58:20|559.84|557.74|559.7|557.6|559.84|557.74|559.7|557.6|24
1733101110000|2024-12-02 00:58:30|559.86|557.76|559.91|557.81|560.09|557.99|559.78|557.68|20
1733101120000|2024-12-02 00:58:40|559.92|557.82|558.96|556.86|559.92|557.82|558.96|556.86|23
1733101130000|2024-12-02 00:58:50|558.95|556.85|558.61|556.51|558.95|556.85|558.61|556.51|24
1733101140000|2024-12-02 00:59:00|558.6|556.5|559.2|557.1|559.25|557.15|558.47|556.37|27
1733101150000|2024-12-02 00:59:10|558.95|556.85|559.66|557.56|559.78|557.68|558.95|556.85|18
1733101160000|2024-12-02 00:59:20|559.71|557.61|559.98|557.88|560|557.9|559.69|557.59|25
1733101170000|2024-12-02 00:59:30|560.17|558.07|560.49|558.39|561.04|558.94|560.17|558.07|26
1733101180000|2024-12-02 00:59:40|560.48|558.38|560.33|558.23|560.48|558.38|560.32|558.22|19
1733101190000|2024-12-02 00:59:50|560.55|558.45|560.5|558.4|560.55|558.45|559.87|557.77|22
1733101200000|2024-12-02 01:00:00|560.56|558.46|560.34|558.24|560.85|558.75|560.34|558.24|21
1733101210000|2024-12-02 01:00:10|560.33|558.23|558.61|556.51|560.33|558.23|558.61|556.51|31
1733101220000|2024-12-02 01:00:20|558.48|556.38|557.97|555.87|558.54|556.44|557.97|555.87|26
1733101230000|2024-12-02 01:00:30|557.93|555.83|558.56|556.46|558.56|556.46|557.48|555.38|27
1733101240000|2024-12-02 01:00:40|558.57|556.47|559.94|557.84|559.96|557.86|558.57|556.47|23
1733101250000|2024-12-02 01:00:50|559.93|557.83|558.45|556.35|559.93|557.83|558.34|556.24|29
1733101260000|2024-12-02 01:01:00|559.03|556.93|562.55|560.45|562.85|560.75|559.03|556.93|29
1733101270000|2024-12-02 01:01:10|562.56|560.46|560.52|558.42|562.81|560.71|560.45|558.35|28
1733101280000|2024-12-02 01:01:20|560.82|558.72|560.35|558.25|561.27|559.17|560.32|558.22|28
1733101290000|2024-12-02 01:01:30|560.6|558.5|559.27|557.17|560.6|558.5|559.27|557.17|29
1733101300000|2024-12-02 01:01:40|559.26|557.16|558.78|556.68|559.26|557.16|558.61|556.51|29
1733101310000|2024-12-02 01:01:50|558.76|556.66|558.3|556.2|558.76|556.66|558.3|556.2|25
1733101320000|2024-12-02 01:02:00|558.29|556.19|557.63|555.53|558.29|556.19|557.52|555.42|26
1733101330000|2024-12-02 01:02:10|557.62|555.52|557.53|555.43|557.67|555.57|557.53|555.43|22
1733101340000|2024-12-02 01:02:20|557.52|555.42|557.34|555.24|557.52|555.42|557.3|555.2|22
1733101350000|2024-12-02 01:02:30|557.32|555.22|557.03|554.93|557.32|555.22|556.49|554.39|24
1733101360000|2024-12-02 01:02:40|557.04|554.94|557.63|555.53|557.63|555.53|557.04|554.94|26
1733101370000|2024-12-02 01:02:50|557.64|555.54|557.33|555.23|557.67|555.57|557.32|555.22|22
1733101380000|2024-12-02 01:03:00|557.56|555.46|556.85|554.75|557.66|555.56|556.85|554.75|19
1733101390000|2024-12-02 01:03:10|556.84|554.74|555.84|553.74|556.84|554.74|555.84|553.74|25
1733101400000|2024-12-02 01:03:20|555.83|553.73|556.01|553.91|556.02|553.92|555.74|553.64|18
1733101410000|2024-12-02 01:03:30|556|553.9|556.33|554.23|556.36|554.26|555.98|553.88|25
1733101420000|2024-12-02 01:03:40|556.48|554.38|557.11|555.01|557.15|555.05|556.48|554.38|25
1733101430000|2024-12-02 01:03:50|557.12|555.02|557.92|555.82|557.92|555.82|557.12|555.02|20
1733101440000|2024-12-02 01:04:00|557.9|555.8|557.99|555.89|557.99|555.89|557.4|555.3|21
1733101450000|2024-12-02 01:04:10|557.98|555.88|558.92|556.82|559.08|556.98|557.97|555.87|20
1733101460000|2024-12-02 01:04:20|558.83|556.73|558.71|556.61|558.83|556.73|558.13|556.03|17
1733101470000|2024-12-02 01:04:30|558.7|556.6|559.68|557.58|560.18|558.08|558.69|556.59|29
1733101480000|2024-12-02 01:04:40|559.65|557.55|558.41|556.31|559.65|557.55|558.37|556.27|24
1733101490000|2024-12-02 01:04:50|558.37|556.27|558.25|556.15|558.37|556.27|558.25|556.15|13
1733101500000|2024-12-02 01:05:00|558.24|556.14|558.09|555.99|558.24|556.14|557.94|555.84|17
1733101510000|2024-12-02 01:05:10|558.08|555.98|558.07|555.97|558.11|556.01|557.92|555.82|18
1733101520000|2024-12-02 01:05:20|558.06|555.96|558.4|556.3|558.48|556.38|557.98|555.88|20
1733101530000|2024-12-02 01:05:30|558.39|556.29|558.1|556|558.5|556.4|558.1|556|30
1733101540000|2024-12-02 01:05:40|558.09|555.99|557.8|555.7|558.09|555.99|557.8|555.7|15
1733101550000|2024-12-02 01:05:50|557.79|555.69|557.79|555.69|557.86|555.76|557.77|555.67|8
1733101560000|2024-12-02 01:06:00|557.78|555.68|558.02|555.92|558.04|555.94|557.77|555.67|8
1733101570000|2024-12-02 01:06:10|558.01|555.91|558.01|555.91|558.35|556.25|557.98|555.88|14
1733101580000|2024-12-02 01:06:20|558|555.9|558.3|556.2|558.3|556.2|557.86|555.76|13
1733101590000|2024-12-02 01:06:30|558.31|556.21|558.56|556.46|558.56|556.46|558.31|556.21|11
1733101600000|2024-12-02 01:06:40|558.52|556.42|558.48|556.38|558.52|556.42|558.42|556.32|11
1733101610000|2024-12-02 01:06:50|558.47|556.37|558.35|556.25|558.47|556.37|558.21|556.11|13
1733101620000|2024-12-02 01:07:00|558.28|556.18|557.85|555.75|558.28|556.18|557.85|555.75|12
1733101630000|2024-12-02 01:07:10|557.84|555.74|557.85|555.75|557.85|555.75|557.78|555.68|9
1733101640000|2024-12-02 01:07:20|557.84|555.74|557.97|555.87|558.02|555.92|557.77|555.67|17
1733101650000|2024-12-02 01:07:30|557.96|555.86|557.98|555.88|557.98|555.88|557.95|555.85|5
1733101660000|2024-12-02 01:07:40|558.16|556.06|557.94|555.84|558.16|556.06|557.94|555.84|7
1733101670000|2024-12-02 01:07:50|557.96|555.86|558.19|556.09|558.33|556.23|557.96|555.86|7
1733101680000|2024-12-02 01:08:00|558.18|556.08|558.91|556.81|558.91|556.81|558.18|556.08|21
1733101690000|2024-12-02 01:08:10|558.92|556.82|558.78|556.68|558.92|556.82|558.78|556.68|13
1733101700000|2024-12-02 01:08:20|558.77|556.67|558.51|556.41|558.78|556.68|558.51|556.41|12
1733101710000|2024-12-02 01:08:30|558.5|556.4|558.49|556.39|558.51|556.41|558.47|556.37|12
1733101720000|2024-12-02 01:08:40|558.5|556.4|559.1|557|559.1|557|558.47|556.37|21
1733101730000|2024-12-02 01:08:50|559.09|556.99|558.98|556.88|559.1|557|558.98|556.88|12
1733101740000|2024-12-02 01:09:00|558.92|556.82|558.74|556.64|558.95|556.85|558.73|556.63|13
1733101750000|2024-12-02 01:09:10|558.73|556.63|558.47|556.37|558.73|556.63|558.47|556.37|22
1733101760000|2024-12-02 01:09:20|558.46|556.36|558.36|556.26|558.46|556.36|558.36|556.26|11
1733101770000|2024-12-02 01:09:30|558.35|556.25|558.21|556.11|558.35|556.25|558.21|556.11|15
1733101780000|2024-12-02 01:09:40|557.81|555.71|557.62|555.52|557.81|555.71|557.62|555.52|17
1733101790000|2024-12-02 01:09:50|557.63|555.53|557.62|555.52|557.64|555.54|557.62|555.52|10
1733101800000|2024-12-02 01:10:00|557.61|555.51|558.56|556.46|558.56|556.46|557.61|555.51|29
1733101810000|2024-12-02 01:10:10|558.57|556.47|558.97|556.87|558.97|556.87|558.57|556.47|16
1733101820000|2024-12-02 01:10:20|558.95|556.85|558.96|556.86|558.96|556.86|558.84|556.74|15
1733101830000|2024-12-02 01:10:30|558.95|556.85|559.61|557.51|559.61|557.51|558.78|556.68|27
1733101840000|2024-12-02 01:10:40|559.62|557.52|560.49|558.39|560.49|558.39|559.62|557.52|29
1733101850000|2024-12-02 01:10:50|560.5|558.4|561.18|559.08|561.18|559.08|560.5|558.4|31
1733101860000|2024-12-02 01:11:00|561.19|559.09|560.93|558.83|561.27|559.17|560.93|558.83|24
1733101870000|2024-12-02 01:11:10|560.92|558.82|561.37|559.27|561.37|559.27|560.86|558.76|18
1733101880000|2024-12-02 01:11:20|561.38|559.28|561.24|559.14|561.49|559.39|561.24|559.14|19
1733101890000|2024-12-02 01:11:30|561.16|559.06|560.15|558.05|561.16|559.06|560.15|558.05|25
1733101900000|2024-12-02 01:11:40|560.14|558.04|560.35|558.25|560.35|558.25|560.14|558.04|18
1733101910000|2024-12-02 01:11:50|560.36|558.26|560.17|558.07|560.38|558.28|560.17|558.07|12
1733101920000|2024-12-02 01:12:00|560.16|558.06|559.21|557.11|560.16|558.06|559.21|557.11|18
1733101930000|2024-12-02 01:12:10|559.2|557.1|558.94|556.84|559.2|557.1|558.88|556.78|22
1733101940000|2024-12-02 01:12:20|558.95|556.85|558.49|556.39|558.96|556.86|558.47|556.37|18
1733101950000|2024-12-02 01:12:30|558.5|556.4|558.31|556.21|558.52|556.42|558.31|556.21|21
1733101960000|2024-12-02 01:12:40|558.34|556.24|558.47|556.37|558.47|556.37|558.34|556.24|16
1733101970000|2024-12-02 01:12:50|558.48|556.38|559.2|557.1|559.2|557.1|558.48|556.38|22
1733101980000|2024-12-02 01:13:00|559.21|557.11|559.49|557.39|559.49|557.39|559.21|557.11|27
1733101990000|2024-12-02 01:13:10|559.5|557.4|560.2|558.1|560.2|558.1|559.46|557.36|24
1733102000000|2024-12-02 01:13:20|560.21|558.11|559.81|557.71|560.28|558.18|559.72|557.62|24
1733102010000|2024-12-02 01:13:30|559.82|557.72|559.39|557.29|559.95|557.85|559.38|557.28|18
1733102020000|2024-12-02 01:13:40|559.4|557.3|559.54|557.44|559.54|557.44|559.4|557.3|17
1733102030000|2024-12-02 01:13:50|559.55|557.45|558.88|556.78|559.55|557.45|558.88|556.78|16
1733102040000|2024-12-02 01:14:00|558.89|556.79|558.72|556.62|558.94|556.84|558.67|556.57|16
1733102050000|2024-12-02 01:14:10|558.73|556.63|558.79|556.69|558.79|556.69|558.7|556.6|16
1733102060000|2024-12-02 01:14:20|558.78|556.68|559.52|557.42|559.52|557.42|558.67|556.57|24
1733102070000|2024-12-02 01:14:30|559.53|557.43|560.31|558.21|560.31|558.21|559.53|557.43|27
1733102080000|2024-12-02 01:14:40|560.32|558.22|560.02|557.92|560.52|558.42|560.02|557.92|27
1733102090000|2024-12-02 01:14:50|560.03|557.93|559.96|557.86|560.12|558.02|559.95|557.85|14
1733102100000|2024-12-02 01:15:00|559.97|557.87|559.11|557.01|560.03|557.93|559.11|557.01|23
1733102110000|2024-12-02 01:15:10|559.1|557|558.9|556.8|559.19|557.09|558.9|556.8|18
1733102120000|2024-12-02 01:15:20|558.91|556.81|558.61|556.51|558.91|556.81|558.47|556.37|20
1733102130000|2024-12-02 01:15:30|558.62|556.52|558.86|556.76|558.86|556.76|558.62|556.52|22
1733102140000|2024-12-02 01:15:40|558.87|556.77|558.79|556.69|559|556.9|558.71|556.61|25
1733102150000|2024-12-02 01:15:50|558.8|556.7|559.36|557.26|559.36|557.26|558.8|556.7|23
1733102160000|2024-12-02 01:16:00|559.37|557.27|559.78|557.68|559.78|557.68|559.37|557.27|21
1733102170000|2024-12-02 01:16:10|559.77|557.67|560.49|558.39|560.49|558.39|559.77|557.67|25
1733102180000|2024-12-02 01:16:20|560.5|558.4|560.88|558.78|560.88|558.78|560.5|558.4|18
1733102190000|2024-12-02 01:16:30|560.89|558.79|561.45|559.35|561.46|559.36|560.89|558.79|27
1733102200000|2024-12-02 01:16:40|560.97|558.87|560.66|558.56|560.97|558.87|560.56|558.46|26
1733102210000|2024-12-02 01:16:50|560.67|558.57|560.13|558.03|560.81|558.71|560.13|558.03|23
1733102220000|2024-12-02 01:17:00|559.95|557.85|559.64|557.54|559.98|557.88|559.63|557.53|25
1733102230000|2024-12-02 01:17:10|559.65|557.55|559.69|557.59|559.69|557.59|559.49|557.39|23
1733102240000|2024-12-02 01:17:20|559.7|557.6|559.5|557.4|559.76|557.66|559.49|557.39|18
1733102250000|2024-12-02 01:17:30|559.49|557.39|558.43|556.33|559.49|557.39|558.43|556.33|24
1733102260000|2024-12-02 01:17:40|558.42|556.32|558.3|556.2|558.42|556.32|558.22|556.12|24
1733102270000|2024-12-02 01:17:50|558.31|556.21|558.29|556.19|558.45|556.35|558.25|556.15|19
1733102280000|2024-12-02 01:18:00|558.23|556.13|558.66|556.56|558.68|556.58|558.16|556.06|21
1733102290000|2024-12-02 01:18:10|558.67|556.57|559.16|557.06|559.16|557.06|558.67|556.57|25
1733102300000|2024-12-02 01:18:20|559.17|557.07|558.82|556.72|559.25|557.15|558.78|556.68|15
1733102310000|2024-12-02 01:18:30|558.83|556.73|559.02|556.92|559.03|556.93|558.83|556.73|23
1733102320000|2024-12-02 01:18:40|559.03|556.93|558.38|556.28|559.03|556.93|558.38|556.28|12
1733102330000|2024-12-02 01:18:50|558.3|556.2|558.08|555.98|558.34|556.24|558.07|555.97|18
1733102340000|2024-12-02 01:19:00|558.09|555.99|558.33|556.23|558.33|556.23|558.09|555.99|26
1733102350000|2024-12-02 01:19:10|558.34|556.24|558.88|556.78|559.12|557.02|558.34|556.24|25
1733102360000|2024-12-02 01:19:20|558.87|556.77|559.09|556.99|559.09|556.99|558.87|556.77|22
1733102370000|2024-12-02 01:19:30|559.11|557.01|557.57|555.47|559.13|557.03|557.57|555.47|22
1733102380000|2024-12-02 01:19:40|557.52|555.42|555.99|553.89|557.53|555.43|555.99|553.89|30
1733102390000|2024-12-02 01:19:50|555.98|553.88|556.12|554.02|556.12|554.02|555.92|553.82|20
1733102400000|2024-12-02 01:20:00|556.13|554.03|556.07|553.97|556.2|554.1|556.07|553.97|10
1733102410000|2024-12-02 01:20:10|556.06|553.96|555.04|552.94|556.06|553.96|555.01|552.91|16
1733102420000|2024-12-02 01:20:20|555.05|552.95|554.97|552.87|555.17|553.07|554.93|552.83|22
1733102430000|2024-12-02 01:20:30|554.98|552.88|554.51|552.41|554.98|552.88|554.37|552.27|23
1733102440000|2024-12-02 01:20:40|554.52|552.42|553.84|551.74|554.53|552.43|553.83|551.73|19
1733102450000|2024-12-02 01:20:50|553.85|551.75|553.59|551.49|553.86|551.76|553.42|551.32|22
1733102460000|2024-12-02 01:21:00|553.61|551.51|554.77|552.67|554.77|552.67|553.61|551.51|20
1733102470000|2024-12-02 01:21:10|554.78|552.68|554.74|552.64|554.79|552.69|554.54|552.44|26
1733102480000|2024-12-02 01:21:20|554.76|552.66|554.97|552.87|554.97|552.87|554.76|552.66|19
1733102490000|2024-12-02 01:21:30|554.98|552.88|554.79|552.69|555.01|552.91|554.78|552.68|21
1733102500000|2024-12-02 01:21:40|554.8|552.7|554.76|552.66|554.81|552.71|554.57|552.47|22
1733102510000|2024-12-02 01:21:50|554.77|552.67|554.52|552.42|554.78|552.68|554.35|552.25|15
1733102520000|2024-12-02 01:22:00|554.53|552.43|554.74|552.64|554.74|552.64|554.53|552.43|23
1733102530000|2024-12-02 01:22:10|554.63|552.53|554.3|552.2|554.69|552.59|554.29|552.19|21
1733102540000|2024-12-02 01:22:20|554.31|552.21|553.86|551.76|554.32|552.22|553.68|551.58|20
1733102550000|2024-12-02 01:22:30|553.87|551.77|553.94|551.84|553.95|551.85|553.84|551.74|22
1733102560000|2024-12-02 01:22:40|553.95|551.85|553.61|551.51|553.95|551.85|553.58|551.48|20
1733102570000|2024-12-02 01:22:50|553.6|551.5|553.57|551.47|553.68|551.58|553.56|551.46|16
1733102580000|2024-12-02 01:23:00|553.56|551.46|553.13|551.03|553.57|551.47|553.13|551.03|20
1733102590000|2024-12-02 01:23:10|552.73|550.63|552.81|550.71|552.81|550.71|552.59|550.49|15
1733102600000|2024-12-02 01:23:20|552.82|550.72|552.97|550.87|552.98|550.88|552.82|550.72|17
1733102610000|2024-12-02 01:23:30|552.98|550.88|553.48|551.38|553.48|551.38|552.97|550.87|18
1733102620000|2024-12-02 01:23:40|553.47|551.37|553.43|551.33|553.47|551.37|553.31|551.21|22
1733102630000|2024-12-02 01:23:50|553.46|551.36|553.55|551.45|553.56|551.46|553.46|551.36|15
1733102640000|2024-12-02 01:24:00|553.52|551.42|554.11|552.01|554.11|552.01|553.36|551.26|30
1733102650000|2024-12-02 01:24:10|554.12|552.02|554.63|552.53|554.76|552.66|554.12|552.02|24
1733102660000|2024-12-02 01:24:20|554.64|552.54|555.12|553.02|555.12|553.02|554.64|552.54|21
1733102670000|2024-12-02 01:24:30|555.13|553.03|555.4|553.3|555.4|553.3|555.13|553.03|27
1733102680000|2024-12-02 01:24:40|555.41|553.31|555.46|553.36|555.47|553.37|555.25|553.15|23
1733102690000|2024-12-02 01:24:50|555.47|553.37|555.33|553.23|555.48|553.38|555.25|553.15|15
1733102700000|2024-12-02 01:25:00|555.34|553.24|555.86|553.76|555.87|553.77|555.34|553.24|17
1733102710000|2024-12-02 01:25:10|555.87|553.77|556.08|553.98|556.09|553.99|555.87|553.77|25
1733102720000|2024-12-02 01:25:20|555.91|553.81|555.66|553.56|556.01|553.91|555.65|553.55|18
1733102730000|2024-12-02 01:25:30|555.67|553.57|555.57|553.47|555.74|553.64|555.57|553.47|16
1733102740000|2024-12-02 01:25:40|555.56|553.46|555.28|553.18|555.6|553.5|555.27|553.17|19
1733102750000|2024-12-02 01:25:50|555.29|553.19|555.58|553.48|555.58|553.48|555.29|553.19|27
1733102760000|2024-12-02 01:26:00|555.59|553.49|556.72|554.62|556.72|554.62|555.59|553.49|27
1733102770000|2024-12-02 01:26:10|556.73|554.63|556.89|554.79|556.89|554.79|556.73|554.63|21
1733102780000|2024-12-02 01:26:20|556.88|554.78|556.92|554.82|556.97|554.87|556.87|554.77|20
1733102790000|2024-12-02 01:26:30|556.91|554.81|556.5|554.4|556.91|554.81|556.5|554.4|17
1733102800000|2024-12-02 01:26:40|556.51|554.41|556.14|554.04|556.51|554.41|556.14|554.04|14
1733102810000|2024-12-02 01:26:50|556.09|553.99|556.06|553.96|556.09|553.99|556|553.9|15
1733102820000|2024-12-02 01:27:00|556.05|553.95|555.67|553.57|556.06|553.96|555.67|553.57|17
1733102830000|2024-12-02 01:27:10|555.68|553.58|555.78|553.68|555.78|553.68|555.68|553.58|13
1733102840000|2024-12-02 01:27:20|555.77|553.67|555.58|553.48|555.77|553.67|555.53|553.43|19
1733102850000|2024-12-02 01:27:30|555.59|553.49|556.21|554.11|556.21|554.11|555.59|553.49|25
1733102860000|2024-12-02 01:27:40|556.22|554.12|556.42|554.32|556.45|554.35|556.22|554.12|19
1733102870000|2024-12-02 01:27:50|556.43|554.33|556.41|554.31|556.43|554.33|556.38|554.28|12
1733102880000|2024-12-02 01:28:00|556.49|554.39|556.75|554.65|556.79|554.69|556.49|554.39|16
1733102890000|2024-12-02 01:28:10|556.74|554.64|556.21|554.11|556.74|554.64|556.21|554.11|14
1733102900000|2024-12-02 01:28:20|556.2|554.1|555.72|553.62|556.2|554.1|555.71|553.61|15
1733102910000|2024-12-02 01:28:30|555.73|553.63|555.65|553.55|555.73|553.63|555.65|553.55|14
1733102920000|2024-12-02 01:28:40|555.64|553.54|555.13|553.03|555.64|553.54|555.13|553.03|16
1733102930000|2024-12-02 01:28:50|555.14|553.04|555.08|552.98|555.14|553.04|555.05|552.95|15
1733102940000|2024-12-02 01:29:00|555.07|552.97|554.92|552.82|555.07|552.97|554.92|552.82|18
1733102950000|2024-12-02 01:29:10|554.91|552.81|555.51|553.41|555.55|553.45|554.89|552.79|13
1733102960000|2024-12-02 01:29:20|555.52|553.42|555.64|553.54|555.64|553.54|555.5|553.4|17
1733102970000|2024-12-02 01:29:30|555.59|553.49|556.05|553.95|556.09|553.99|555.59|553.49|25
1733102980000|2024-12-02 01:29:40|556.06|553.96|555.91|553.81|556.07|553.97|555.91|553.81|13
1733102990000|2024-12-02 01:29:50|555.9|553.8|555.35|553.25|555.9|553.8|555.35|553.25|19
1733103000000|2024-12-02 01:30:00|555.34|553.24|555.22|553.12|555.34|553.24|555.2|553.1|13
1733103010000|2024-12-02 01:30:10|555.23|553.13|555.28|553.18|555.31|553.21|555.23|553.13|18
1733103020000|2024-12-02 01:30:20|555.29|553.19|555.35|553.25|555.38|553.28|555.29|553.19|9
1733103030000|2024-12-02 01:30:30|555.37|553.27|554.7|552.6|555.37|553.27|554.7|552.6|17
1733103040000|2024-12-02 01:30:40|554.69|552.59|554.62|552.52|554.69|552.59|554.48|552.38|18
1733103050000|2024-12-02 01:30:50|554.64|552.54|555.01|552.91|555.01|552.91|554.64|552.54|20
1733103060000|2024-12-02 01:31:00|555.02|552.92|555.55|553.45|555.55|553.45|555.02|552.92|20
1733103070000|2024-12-02 01:31:10|555.56|553.46|556.32|554.22|556.32|554.22|555.52|553.42|24
1733103080000|2024-12-02 01:31:20|556.44|554.34|555.63|553.53|556.51|554.41|555.63|553.53|29
1733103090000|2024-12-02 01:31:30|555.62|553.52|554.64|552.54|555.62|553.52|554.64|552.54|22
1733103100000|2024-12-02 01:31:40|554.63|552.53|554.46|552.36|554.63|552.53|554.46|552.36|16
1733103110000|2024-12-02 01:31:50|554.45|552.35|554.15|552.05|554.45|552.35|554.15|552.05|13
1733103120000|2024-12-02 01:32:00|554.04|551.94|554.08|551.98|554.09|551.99|554.02|551.92|14
1733103130000|2024-12-02 01:32:10|553.98|551.88|553.41|551.31|553.98|551.88|553.41|551.31|19
1733103140000|2024-12-02 01:32:20|553.42|551.32|553.58|551.48|553.58|551.48|553.41|551.31|17
1733103150000|2024-12-02 01:32:30|553.59|551.49|553.92|551.82|553.93|551.83|553.59|551.49|18
1733103160000|2024-12-02 01:32:40|553.91|551.81|553.45|551.35|553.91|551.81|553.45|551.35|15
1733103170000|2024-12-02 01:32:50|553.44|551.34|553.28|551.18|553.44|551.34|553.28|551.18|15
1733103180000|2024-12-02 01:33:00|553.27|551.17|553.12|551.02|553.29|551.19|553.07|550.97|14
1733103190000|2024-12-02 01:33:10|553.13|551.03|552.99|550.89|553.14|551.04|552.99|550.89|12
1733103200000|2024-12-02 01:33:20|552.98|550.88|552.58|550.48|552.99|550.89|552.54|550.44|16
1733103210000|2024-12-02 01:33:30|552.59|550.49|552.75|550.65|552.75|550.65|552.59|550.49|22
1733103220000|2024-12-02 01:33:40|552.76|550.66|552.52|550.42|552.79|550.69|552.52|550.42|16
1733103230000|2024-12-02 01:33:50|552.51|550.41|552.31|550.21|552.51|550.41|552.31|550.21|10
1733103240000|2024-12-02 01:34:00|552.3|550.2|552.23|550.13|552.3|550.2|552.22|550.12|10
1733103250000|2024-12-02 01:34:10|552.22|550.12|552.02|549.92|552.22|550.12|552.01|549.91|10
1733103260000|2024-12-02 01:34:20|551.89|549.79|550.76|548.66|551.9|549.8|550.76|548.66|23
1733103270000|2024-12-02 01:34:30|550.75|548.65|550.21|548.11|550.77|548.67|550.21|548.11|17
1733103280000|2024-12-02 01:34:40|550.18|548.08|549.72|547.62|550.18|548.08|549.72|547.62|23
1733103290000|2024-12-02 01:34:50|549.73|547.63|549.58|547.48|549.75|547.65|549.58|547.48|14
1733103300000|2024-12-02 01:35:00|549.57|547.47|548.26|546.16|549.57|547.47|548.26|546.16|17
1733103310000|2024-12-02 01:35:10|548.25|546.15|547.58|545.48|548.26|546.16|547.51|545.41|18
1733103320000|2024-12-02 01:35:20|547.59|545.49|547.38|545.28|547.61|545.51|547.38|545.28|12
1733103330000|2024-12-02 01:35:30|547.42|545.32|546.91|544.81|547.42|545.32|546.88|544.78|17
1733103340000|2024-12-02 01:35:40|546.92|544.82|546.92|544.82|546.93|544.83|546.85|544.75|18
1733103350000|2024-12-02 01:35:50|546.93|544.83|546.78|544.68|546.94|544.84|546.71|544.61|19
1733103360000|2024-12-02 01:36:00|546.79|544.69|546.51|544.41|546.88|544.78|546.51|544.41|21
1733103370000|2024-12-02 01:36:10|546.52|544.42|547.57|545.47|547.66|545.56|546.51|544.41|18
1733103380000|2024-12-02 01:36:20|547.58|545.48|548.62|546.52|548.62|546.52|547.58|545.48|24
1733103390000|2024-12-02 01:36:30|548.63|546.53|548.92|546.82|548.92|546.82|548.63|546.53|28
1733103400000|2024-12-02 01:36:40|548.93|546.83|548.88|546.78|549.05|546.95|548.83|546.73|19
1733103410000|2024-12-02 01:36:50|548.9|546.8|548.94|546.84|549|546.9|548.87|546.77|21
1733103420000|2024-12-02 01:37:00|548.95|546.85|549.77|547.67|550.08|547.98|548.95|546.85|24
1733103430000|2024-12-02 01:37:10|549.79|547.69|550.68|548.58|550.68|548.58|549.79|547.69|22
1733103440000|2024-12-02 01:37:20|550.69|548.59|550.82|548.72|550.82|548.72|550.58|548.48|19
1733103450000|2024-12-02 01:37:30|550.56|548.46|550.46|548.36|550.56|548.46|550.18|548.08|21
1733103460000|2024-12-02 01:37:40|550.47|548.37|551.08|548.98|551.18|549.08|550.47|548.37|19
1733103470000|2024-12-02 01:37:50|551.2|549.1|551.3|549.2|551.39|549.29|551.2|549.1|20
1733103480000|2024-12-02 01:38:00|551.29|549.19|551.54|549.44|551.54|549.44|551.29|549.19|20
1733103490000|2024-12-02 01:38:10|551.55|549.45|551.49|549.39|551.59|549.49|551.49|549.39|17
1733103500000|2024-12-02 01:38:20|551.43|549.33|550.94|548.84|551.43|549.33|550.93|548.83|21
1733103510000|2024-12-02 01:38:30|550.93|548.83|550.63|548.53|550.93|548.83|550.59|548.49|15
1733103520000|2024-12-02 01:38:40|550.62|548.52|550.42|548.32|550.62|548.52|550.42|548.32|15
1733103530000|2024-12-02 01:38:50|550.43|548.33|550.41|548.31|550.43|548.33|550.31|548.21|8
1733103540000|2024-12-02 01:39:00|550.17|548.07|550.89|548.79|550.89|548.79|550.17|548.07|21
1733103550000|2024-12-02 01:39:10|550.9|548.8|551.16|549.06|551.16|549.06|550.9|548.8|26
1733103560000|2024-12-02 01:39:20|551.17|549.07|552.54|550.44|552.54|550.44|551.17|549.07|25
1733103570000|2024-12-02 01:39:30|552.56|550.46|554.71|552.61|554.71|552.61|552.56|550.46|24
1733103580000|2024-12-02 01:39:40|554.72|552.62|554.56|552.46|554.83|552.73|554.48|552.38|21
1733103590000|2024-12-02 01:39:50|554.55|552.45|554.13|552.03|554.55|552.45|554.12|552.02|15
1733103600000|2024-12-02 01:40:00|554.12|552.02|553.96|551.86|554.12|552.02|553.81|551.71|19
1733103610000|2024-12-02 01:40:10|553.97|551.87|553.53|551.43|553.99|551.89|553.52|551.42|11
1733103620000|2024-12-02 01:40:20|553.64|551.54|554.1|552|554.11|552.01|553.64|551.54|20
1733103630000|2024-12-02 01:40:30|554.11|552.01|554.07|551.97|554.28|552.18|554.02|551.92|22
1733103640000|2024-12-02 01:40:40|554.08|551.98|554.04|551.94|554.21|552.11|553.93|551.83|23
1733103650000|2024-12-02 01:40:50|554.03|551.93|553.75|551.65|554.03|551.93|553.64|551.54|19
1733103660000|2024-12-02 01:41:00|553.76|551.66|553.71|551.61|553.76|551.66|553.49|551.39|19
1733103670000|2024-12-02 01:41:10|553.7|551.6|554.4|552.3|554.4|552.3|553.69|551.59|20
1733103680000|2024-12-02 01:41:20|554.41|552.31|554.34|552.24|554.47|552.37|554.34|552.24|16
1733103690000|2024-12-02 01:41:30|554.33|552.23|553.8|551.7|554.33|552.23|553.64|551.54|19
1733103700000|2024-12-02 01:41:40|553.81|551.71|554.37|552.27|554.37|552.27|553.81|551.71|14
1733103710000|2024-12-02 01:41:50|554.36|552.26|554.32|552.22|554.41|552.31|554.26|552.16|19
1733103720000|2024-12-02 01:42:00|554.31|552.21|554.15|552.05|554.33|552.23|554.03|551.93|17
1733103730000|2024-12-02 01:42:10|554.16|552.06|553.77|551.67|554.21|552.11|553.68|551.58|23
1733103740000|2024-12-02 01:42:20|553.78|551.68|554.23|552.13|554.23|552.13|553.77|551.67|20
1733103750000|2024-12-02 01:42:30|554.24|552.14|554.81|552.71|554.81|552.71|554.24|552.14|20
1733103760000|2024-12-02 01:42:40|554.82|552.72|554.59|552.49|554.87|552.77|554.52|552.42|15
1733103770000|2024-12-02 01:42:50|554.58|552.48|555.12|553.02|555.12|553.02|554.58|552.48|16
1733103780000|2024-12-02 01:43:00|555.11|553.01|555.23|553.13|555.42|553.32|555.11|553.01|17
1733103790000|2024-12-02 01:43:10|555.24|553.14|555.34|553.24|555.81|553.71|555.24|553.14|15
1733103800000|2024-12-02 01:43:20|555.33|553.23|555.09|552.99|555.33|553.23|555.09|552.99|9
1733103810000|2024-12-02 01:43:30|555.1|553|554.53|552.43|555.12|553.02|554.53|552.43|18
1733103820000|2024-12-02 01:43:40|554.52|552.42|555.27|553.17|555.27|553.17|554.51|552.41|18
1733103830000|2024-12-02 01:43:50|555.26|553.16|555.05|552.95|555.26|553.16|554.91|552.81|15
1733103840000|2024-12-02 01:44:00|555.11|553.01|555.63|553.53|555.68|553.58|555.11|553.01|18
1733103850000|2024-12-02 01:44:10|555.62|553.52|555.62|553.52|555.7|553.6|555.58|553.48|21
1733103860000|2024-12-02 01:44:20|555.63|553.53|555.52|553.42|555.63|553.53|555.37|553.27|19
1733103870000|2024-12-02 01:44:30|555.51|553.41|554.88|552.78|555.52|553.42|554.88|552.78|14
1733103880000|2024-12-02 01:44:40|554.91|552.81|554.64|552.54|554.91|552.81|554.55|552.45|20
1733103890000|2024-12-02 01:44:50|554.63|552.53|554.52|552.42|554.63|552.53|554.43|552.33|22
1733103900000|2024-12-02 01:45:00|554.51|552.41|554.31|552.21|554.51|552.41|554.26|552.16|23
1733103910000|2024-12-02 01:45:10|554.32|552.22|554.94|552.84|555|552.9|554.32|552.22|18
1733103920000|2024-12-02 01:45:20|555.04|552.94|555.17|553.07|555.2|553.1|555.02|552.92|20
1733103930000|2024-12-02 01:45:30|555.18|553.08|555.41|553.31|555.46|553.36|555.15|553.05|17
1733103940000|2024-12-02 01:45:40|555.4|553.3|555.16|553.06|555.47|553.37|555.16|553.06|25
1733103950000|2024-12-02 01:45:50|555.15|553.05|554.91|552.81|555.15|553.05|554.86|552.76|21
1733103960000|2024-12-02 01:46:00|554.9|552.8|554.34|552.24|554.9|552.8|554.33|552.23|21
1733103970000|2024-12-02 01:46:10|554.33|552.23|554.28|552.18|554.33|552.23|554.11|552.01|20
1733103980000|2024-12-02 01:46:20|554.29|552.19|554.47|552.37|554.47|552.37|554.26|552.16|24
1733103990000|2024-12-02 01:46:30|554.41|552.31|554.35|552.25|554.62|552.52|554.31|552.21|19
1733104000000|2024-12-02 01:46:40|554.36|552.26|554.85|552.75|554.95|552.85|554.36|552.26|14
1733104010000|2024-12-02 01:46:50|554.84|552.74|554.92|552.82|554.92|552.82|554.79|552.69|15
1733104020000|2024-12-02 01:47:00|554.93|552.83|554.73|552.63|555.23|553.13|554.73|552.63|17
1733104030000|2024-12-02 01:47:10|554.5|552.4|554.26|552.16|554.5|552.4|554.26|552.16|14
1733104040000|2024-12-02 01:47:20|554.16|552.06|554.64|552.54|554.64|552.54|554.13|552.03|22
1733104050000|2024-12-02 01:47:30|554.65|552.55|554.65|552.55|554.78|552.68|554.65|552.55|25
1733104060000|2024-12-02 01:47:40|554.68|552.58|554.55|552.45|554.83|552.73|554.51|552.41|20
1733104070000|2024-12-02 01:47:50|554.54|552.44|555.02|552.92|555.02|552.92|554.54|552.44|19
1733104080000|2024-12-02 01:48:00|555.03|552.93|555.46|553.36|555.46|553.36|555.03|552.93|20
1733104090000|2024-12-02 01:48:10|555.47|553.37|555.87|553.77|555.94|553.84|555.47|553.37|18
1733104100000|2024-12-02 01:48:20|555.88|553.78|555.87|553.77|555.91|553.81|555.86|553.76|14
1733104110000|2024-12-02 01:48:30|555.86|553.76|557.36|555.26|557.36|555.26|555.86|553.76|28
1733104120000|2024-12-02 01:48:40|557.44|555.34|557.24|555.14|557.5|555.4|557.16|555.06|19
1733104130000|2024-12-02 01:48:50|557.23|555.13|556.2|554.1|557.23|555.13|556.2|554.1|30
1733104140000|2024-12-02 01:49:00|556.17|554.07|555.76|553.66|556.17|554.07|555.76|553.66|15
1733104150000|2024-12-02 01:49:10|555.79|553.69|555.87|553.77|555.94|553.84|555.72|553.62|24
1733104160000|2024-12-02 01:49:20|555.8|553.7|555.77|553.67|555.87|553.77|555.73|553.63|17
1733104170000|2024-12-02 01:49:30|555.84|553.74|556.99|554.89|556.99|554.89|555.77|553.67|25
1733104180000|2024-12-02 01:49:40|557|554.9|556.64|554.54|557|554.9|556.64|554.54|24
1733104190000|2024-12-02 01:49:50|556.66|554.56|556.68|554.58|556.82|554.72|556.66|554.56|21
1733104200000|2024-12-02 01:50:00|557.16|555.06|556.97|554.87|557.33|555.23|556.94|554.84|21
1733104210000|2024-12-02 01:50:10|556.98|554.88|556.39|554.29|556.98|554.88|556.33|554.23|20
1733104220000|2024-12-02 01:50:20|556.4|554.3|556.59|554.49|556.59|554.49|556.29|554.19|24
1733104230000|2024-12-02 01:50:30|556.6|554.5|555.75|553.65|556.61|554.51|555.75|553.65|21
1733104240000|2024-12-02 01:50:40|555.76|553.66|554.84|552.74|555.77|553.67|554.84|552.74|25
1733104250000|2024-12-02 01:50:50|554.83|552.73|554.57|552.47|554.83|552.73|554.57|552.47|15
1733104260000|2024-12-02 01:51:00|554.56|552.46|554.11|552.01|554.57|552.47|554.11|552.01|16
1733104270000|2024-12-02 01:51:10|554.04|551.94|553.53|551.43|554.05|551.95|553.53|551.43|17
1733104280000|2024-12-02 01:51:20|553.33|551.23|553.32|551.22|553.33|551.23|553.1|551|20
1733104290000|2024-12-02 01:51:30|553.33|551.23|553.56|551.46|553.56|551.46|553.33|551.23|19
1733104300000|2024-12-02 01:51:40|553.57|551.47|554.25|552.15|554.25|552.15|553.57|551.47|23
1733104310000|2024-12-02 01:51:50|554.26|552.16|554.3|552.2|554.3|552.2|554.16|552.06|21
1733104320000|2024-12-02 01:52:00|554.31|552.21|554.49|552.39|554.49|552.39|554.1|552|24
1733104330000|2024-12-02 01:52:10|554.48|552.38|554.95|552.85|554.95|552.85|554.48|552.38|19
1733104340000|2024-12-02 01:52:20|554.96|552.86|555.07|552.97|555.07|552.97|554.82|552.72|22
1733104350000|2024-12-02 01:52:30|555.08|552.98|554.88|552.78|555.12|553.02|554.87|552.77|16
1733104360000|2024-12-02 01:52:40|554.87|552.77|554.75|552.65|554.87|552.77|554.64|552.54|14
1733104370000|2024-12-02 01:52:50|554.76|552.66|554.61|552.51|554.78|552.68|554.56|552.46|15
1733104380000|2024-12-02 01:53:00|554.62|552.52|554.25|552.15|554.62|552.52|554.11|552.01|22
1733104390000|2024-12-02 01:53:10|554.26|552.16|555.55|553.45|555.55|553.45|554.26|552.16|27
1733104400000|2024-12-02 01:53:20|555.56|553.46|555.92|553.82|555.93|553.83|555.56|553.46|19
1733104410000|2024-12-02 01:53:30|555.93|553.83|556.38|554.28|556.41|554.31|555.93|553.83|19
1733104420000|2024-12-02 01:53:40|556.39|554.29|556.51|554.41|556.53|554.43|556.39|554.29|16
1733104430000|2024-12-02 01:53:50|556.5|554.4|556.12|554.02|556.5|554.4|556.12|554.02|17
1733104440000|2024-12-02 01:54:00|556.04|553.94|556.52|554.42|556.52|554.42|556.01|553.91|27
1733104450000|2024-12-02 01:54:10|556.53|554.43|556.46|554.36|556.56|554.46|556.44|554.34|12
1733104460000|2024-12-02 01:54:20|556.47|554.37|557.81|555.71|557.81|555.71|556.47|554.37|21
1733104470000|2024-12-02 01:54:30|557.99|555.89|558.74|556.64|558.74|556.64|557.99|555.89|23
1733104480000|2024-12-02 01:54:40|558.75|556.65|559.21|557.11|559.21|557.11|558.75|556.65|23
1733104490000|2024-12-02 01:54:50|559.22|557.12|558.99|556.89|559.33|557.23|558.93|556.83|20
1733104500000|2024-12-02 01:55:00|558.95|556.85|559.59|557.49|559.6|557.5|558.87|556.77|20
1733104510000|2024-12-02 01:55:10|559.64|557.54|559.38|557.28|559.66|557.56|559.33|557.23|15
1733104520000|2024-12-02 01:55:20|559.39|557.29|559|556.9|559.42|557.32|559|556.9|22
1733104530000|2024-12-02 01:55:30|558.71|556.61|558.57|556.47|558.78|556.68|558.47|556.37|11
1733104540000|2024-12-02 01:55:40|558.56|556.46|558.14|556.04|558.56|556.46|558.14|556.04|15
1733104550000|2024-12-02 01:55:50|558.13|556.03|557.81|555.71|558.13|556.03|557.76|555.66|20
1733104560000|2024-12-02 01:56:00|557.8|555.7|558.11|556.01|558.11|556.01|557.8|555.7|22
1733104570000|2024-12-02 01:56:10|558.12|556.02|558.65|556.55|558.65|556.55|558.12|556.02|21
1733104580000|2024-12-02 01:56:20|558.64|556.54|559.54|557.44|559.54|557.44|558.64|556.54|23
1733104590000|2024-12-02 01:56:30|559.55|557.45|559.43|557.33|559.73|557.63|559.43|557.33|22
1733104600000|2024-12-02 01:56:40|559.46|557.36|559.25|557.15|559.49|557.39|559.25|557.15|13
1733104610000|2024-12-02 01:56:50|559.26|557.16|559.03|556.93|559.33|557.23|559.02|556.92|19
1733104620000|2024-12-02 01:57:00|559.04|556.94|558.59|556.49|559.04|556.94|558.58|556.48|24
1733104630000|2024-12-02 01:57:10|558.6|556.5|558.48|556.38|558.64|556.54|558.48|556.38|15
1733104640000|2024-12-02 01:57:20|558.43|556.33|558.44|556.34|558.44|556.34|558.34|556.24|18
1733104650000|2024-12-02 01:57:30|558.45|556.35|558.85|556.75|558.85|556.75|558.45|556.35|12
1733104660000|2024-12-02 01:57:40|558.86|556.76|558.75|556.65|558.86|556.76|558.62|556.52|19
1733104670000|2024-12-02 01:57:50|558.76|556.66|559.27|557.17|559.39|557.29|558.76|556.66|22
1733104680000|2024-12-02 01:58:00|559.29|557.19|559.27|557.17|559.32|557.22|559.23|557.13|18
1733104690000|2024-12-02 01:58:10|559.28|557.18|559.79|557.69|559.79|557.69|559.22|557.12|22
1733104700000|2024-12-02 01:58:20|559.81|557.71|559.7|557.6|560.01|557.91|559.68|557.58|23
1733104710000|2024-12-02 01:58:30|559.69|557.59|559.82|557.72|559.82|557.72|559.62|557.52|21
1733104720000|2024-12-02 01:58:40|559.84|557.74|560.55|558.45|560.55|558.45|559.84|557.74|20
1733104730000|2024-12-02 01:58:50|560.56|558.46|560.29|558.19|560.61|558.51|560.29|558.19|13
1733104740000|2024-12-02 01:59:00|560.28|558.18|559.95|557.85|560.29|558.19|559.77|557.67|23
1733104750000|2024-12-02 01:59:10|559.96|557.86|560.1|558|560.18|558.08|559.96|557.86|25
1733104760000|2024-12-02 01:59:20|560.14|558.04|560.22|558.12|560.22|558.12|560.01|557.91|22
1733104770000|2024-12-02 01:59:30|560.23|558.13|560.47|558.37|560.6|558.5|560.23|558.13|23
1733104780000|2024-12-02 01:59:40|560.45|558.35|560.44|558.34|560.46|558.36|560.25|558.15|22
1733104790000|2024-12-02 01:59:50|560.45|558.35|560.56|558.46|560.63|558.53|560.45|558.35|16
1733104800000|2024-12-02 02:00:00|560.55|558.45|560.77|558.67|560.85|558.75|560.55|558.45|15
1733104810000|2024-12-02 02:00:10|560.78|558.68|561.16|559.06|561.16|559.06|560.61|558.51|22
1733104820000|2024-12-02 02:00:20|561.15|559.05|560.65|558.55|561.15|559.05|560.64|558.54|18
1733104830000|2024-12-02 02:00:30|560.64|558.54|560.53|558.43|560.69|558.59|560.43|558.33|21
1733104840000|2024-12-02 02:00:40|560.39|558.29|560.33|558.23|560.46|558.36|560.16|558.06|22
1733104850000|2024-12-02 02:00:50|560.27|558.17|559.46|557.36|560.27|558.17|559.46|557.36|25
1733104860000|2024-12-02 02:01:00|559.45|557.35|559.13|557.03|559.45|557.35|559.13|557.03|17
1733104870000|2024-12-02 02:01:10|559.12|557.02|558.99|556.89|559.2|557.1|558.86|556.76|13
1733104880000|2024-12-02 02:01:20|558.98|556.88|558.96|556.86|559.02|556.92|558.94|556.84|14
1733104890000|2024-12-02 02:01:30|558.87|556.77|558.7|556.6|558.89|556.79|558.68|556.58|20
1733104900000|2024-12-02 02:01:40|558.71|556.61|559.59|557.49|559.59|557.49|558.71|556.61|20
1733104910000|2024-12-02 02:01:50|559.6|557.5|560.29|558.19|560.29|558.19|559.6|557.5|22
1733104920000|2024-12-02 02:02:00|560.3|558.2|560.17|558.07|560.36|558.26|560.02|557.92|18
1733104930000|2024-12-02 02:02:10|560.18|558.08|559.39|557.29|560.23|558.13|559.39|557.29|14
1733104940000|2024-12-02 02:02:20|559.38|557.28|559.09|556.99|559.38|557.28|559.05|556.95|17
1733104950000|2024-12-02 02:02:30|559.1|557|558.91|556.81|559.11|557.01|558.84|556.74|21
1733104960000|2024-12-02 02:02:40|558.92|556.82|558.84|556.74|558.94|556.84|558.8|556.7|18
1733104970000|2024-12-02 02:02:50|558.85|556.75|558.68|556.58|558.97|556.87|558.67|556.57|20
1733104980000|2024-12-02 02:03:00|558.69|556.59|558.61|556.51|558.7|556.6|558.49|556.39|18
1733104990000|2024-12-02 02:03:10|558.62|556.52|558.31|556.21|558.7|556.6|558.15|556.05|19
1733105000000|2024-12-02 02:03:20|558.3|556.2|558.04|555.94|558.3|556.2|557.97|555.87|17
1733105010000|2024-12-02 02:03:30|558.05|555.95|557.84|555.74|558.05|555.95|557.74|555.64|15
1733105020000|2024-12-02 02:03:40|557.85|555.75|557.85|555.75|557.88|555.78|557.68|555.58|22
1733105030000|2024-12-02 02:03:50|557.86|555.76|558.64|556.54|558.64|556.54|557.86|555.76|21
1733105040000|2024-12-02 02:04:00|558.65|556.55|558.24|556.14|558.75|556.65|558.24|556.14|22
1733105050000|2024-12-02 02:04:10|558.23|556.13|558.05|555.95|558.28|556.18|557.98|555.88|20
1733105060000|2024-12-02 02:04:20|558.06|555.96|558.02|555.92|558.25|556.15|558.02|555.92|22
1733105070000|2024-12-02 02:04:30|557.93|555.83|557.9|555.8|557.94|555.84|557.83|555.73|18
1733105080000|2024-12-02 02:04:40|557.91|555.81|557.4|555.3|557.92|555.82|557.36|555.26|18
1733105090000|2024-12-02 02:04:50|557.41|555.31|557.43|555.33|557.53|555.43|557.4|555.3|19
1733105100000|2024-12-02 02:05:00|557.44|555.34|557.16|555.06|557.46|555.36|557.13|555.03|20
1733105110000|2024-12-02 02:05:10|557.17|555.07|556.98|554.88|557.17|555.07|556.92|554.82|14
1733105120000|2024-12-02 02:05:20|556.99|554.89|557.53|555.43|557.54|555.44|556.99|554.89|17
1733105130000|2024-12-02 02:05:30|557.54|555.44|557.59|555.49|557.7|555.6|557.54|555.44|24
1733105140000|2024-12-02 02:05:40|557.6|555.5|557.47|555.37|557.65|555.55|557.47|555.37|13
1733105150000|2024-12-02 02:05:50|557.46|555.36|557.67|555.57|557.67|555.57|557.45|555.35|8
1733105160000|2024-12-02 02:06:00|557.61|555.51|557.77|555.67|557.77|555.67|557.39|555.29|28
1733105170000|2024-12-02 02:06:10|558.13|556.03|558.8|556.7|558.8|556.7|558.13|556.03|20
1733105180000|2024-12-02 02:06:20|558.81|556.71|558.49|556.39|558.85|556.75|558.49|556.39|16
1733105190000|2024-12-02 02:06:30|558.48|556.38|557.72|555.62|558.48|556.38|557.7|555.6|23
1733105200000|2024-12-02 02:06:40|557.73|555.63|557.63|555.53|557.75|555.65|557.63|555.53|13
1733105210000|2024-12-02 02:06:50|557.64|555.54|557.66|555.56|557.72|555.62|557.54|555.44|22
1733105220000|2024-12-02 02:07:00|557.67|555.57|557.63|555.53|557.67|555.57|557.53|555.43|21
1733105230000|2024-12-02 02:07:10|557.64|555.54|558.45|556.35|558.47|556.37|557.64|555.54|18
1733105240000|2024-12-02 02:07:20|558.44|556.34|558.51|556.41|558.53|556.43|558.42|556.32|16
1733105250000|2024-12-02 02:07:30|558.5|556.4|558.36|556.26|558.51|556.41|558.36|556.26|8
1733105260000|2024-12-02 02:07:40|558.37|556.27|558.34|556.24|558.39|556.29|558.28|556.18|20
1733105270000|2024-12-02 02:07:50|558.35|556.25|558.22|556.12|558.37|556.27|558.16|556.06|18
1733105280000|2024-12-02 02:08:00|558.23|556.13|558.08|555.98|558.29|556.19|558.06|555.96|18
1733105290000|2024-12-02 02:08:10|558.09|555.99|557.89|555.79|558.1|556|557.87|555.77|14
1733105300000|2024-12-02 02:08:20|557.88|555.78|557.77|555.67|558.01|555.91|557.64|555.54|24
1733105310000|2024-12-02 02:08:30|557.76|555.66|557.87|555.77|557.87|555.77|557.67|555.57|21
1733105320000|2024-12-02 02:08:40|557.88|555.78|558.28|556.18|558.35|556.25|557.88|555.78|11
1733105330000|2024-12-02 02:08:50|558.29|556.19|557.81|555.71|558.3|556.2|557.73|555.63|23
1733105340000|2024-12-02 02:09:00|557.77|555.67|557.64|555.54|557.83|555.73|557.64|555.54|16
1733105350000|2024-12-02 02:09:10|557.65|555.55|557.16|555.06|557.66|555.56|557.13|555.03|19
1733105360000|2024-12-02 02:09:20|557.03|554.93|556.95|554.85|557.06|554.96|556.84|554.74|19
1733105370000|2024-12-02 02:09:30|556.96|554.86|556.39|554.29|556.96|554.86|556.39|554.29|18
1733105380000|2024-12-02 02:09:40|556.4|554.3|555.9|553.8|556.42|554.32|555.9|553.8|21
1733105390000|2024-12-02 02:09:50|555.91|553.81|555.97|553.87|556.03|553.93|555.91|553.81|17
1733105400000|2024-12-02 02:10:00|555.76|553.66|555.65|553.55|555.77|553.67|555.6|553.5|18
1733105410000|2024-12-02 02:10:10|555.66|553.56|555.53|553.43|555.72|553.62|555.53|553.43|22
1733105420000|2024-12-02 02:10:20|555.56|553.46|554.84|552.74|555.56|553.46|554.83|552.73|21
1733105430000|2024-12-02 02:10:30|554.83|552.73|555.05|552.95|555.05|552.95|554.83|552.73|22
1733105440000|2024-12-02 02:10:40|555.06|552.96|555.12|553.02|555.24|553.14|555.06|552.96|23
1733105450000|2024-12-02 02:10:50|555.11|553.01|554.34|552.24|555.11|553.01|554.34|552.24|14
1733105460000|2024-12-02 02:11:00|554.35|552.25|554.21|552.11|554.4|552.3|554.2|552.1|12
1733105470000|2024-12-02 02:11:10|554.2|552.1|553.6|551.5|554.2|552.1|553.6|551.5|14
1733105480000|2024-12-02 02:11:20|553.59|551.49|553.4|551.3|553.59|551.49|553.31|551.21|14
1733105490000|2024-12-02 02:11:30|553.39|551.29|553.31|551.21|553.39|551.29|553.24|551.14|8
1733105500000|2024-12-02 02:11:40|553.32|551.22|553.93|551.83|553.93|551.83|553.27|551.17|23
1733105510000|2024-12-02 02:11:50|553.95|551.85|554.16|552.06|554.16|552.06|553.94|551.84|18
1733105520000|2024-12-02 02:12:00|554.17|552.07|553.76|551.66|554.19|552.09|553.76|551.66|25
1733105530000|2024-12-02 02:12:10|553.77|551.67|553.4|551.3|553.77|551.67|553.4|551.3|18
1733105540000|2024-12-02 02:12:20|553.43|551.33|553.14|551.04|553.43|551.33|553.01|550.91|22
1733105550000|2024-12-02 02:12:30|553.15|551.05|553.61|551.51|553.61|551.51|553.15|551.05|26
1733105560000|2024-12-02 02:12:40|553.62|551.52|554.61|552.51|554.62|552.52|553.62|551.52|19
1733105570000|2024-12-02 02:12:50|554.62|552.52|554.69|552.59|554.69|552.59|554.62|552.52|7
1733105580000|2024-12-02 02:13:00|554.7|552.6|554.92|552.82|555.11|553.01|554.7|552.6|25
1733105590000|2024-12-02 02:13:10|554.93|552.83|555.51|553.41|555.51|553.41|554.93|552.83|21
1733105600000|2024-12-02 02:13:20|555.5|553.4|555.34|553.24|555.53|553.43|555.34|553.24|17
1733105610000|2024-12-02 02:13:30|555.35|553.25|555.12|553.02|555.35|553.25|555.08|552.98|12
1733105620000|2024-12-02 02:13:40|555.13|553.03|555|552.9|555.18|553.08|554.94|552.84|15
1733105630000|2024-12-02 02:13:50|554.99|552.89|555|552.9|555|552.9|554.98|552.88|4
1733105640000|2024-12-02 02:14:00|554.99|552.89|555.08|552.98|555.08|552.98|554.94|552.84|13
1733105650000|2024-12-02 02:14:10|555.01|552.91|554.42|552.32|555.01|552.91|554.42|552.32|19
1733105660000|2024-12-02 02:14:20|554.4|552.3|554.07|551.97|554.4|552.3|554.06|551.96|18
1733105670000|2024-12-02 02:14:30|554.06|551.96|554.16|552.06|554.2|552.1|554.06|551.96|18
1733105680000|2024-12-02 02:14:40|554.17|552.07|554.86|552.76|554.86|552.76|554.17|552.07|13
1733105690000|2024-12-02 02:14:50|554.87|552.77|554.88|552.78|554.9|552.8|554.87|552.77|8
1733105700000|2024-12-02 02:15:00|554.87|552.77|555.31|553.21|555.31|553.21|554.87|552.77|23
1733105710000|2024-12-02 02:15:10|555.32|553.22|556.01|553.91|556.01|553.91|555.32|553.22|21
1733105720000|2024-12-02 02:15:20|556.02|553.92|555.77|553.67|556.11|554.01|555.77|553.67|19
1733105730000|2024-12-02 02:15:30|555.76|553.66|554.98|552.88|555.76|553.66|554.98|552.88|24
1733105740000|2024-12-02 02:15:40|554.99|552.89|554.99|552.89|555.17|553.07|554.64|552.54|14
1733105750000|2024-12-02 02:15:50|555.05|552.95|554.95|552.85|555.06|552.96|554.95|552.85|8
1733105760000|2024-12-02 02:16:00|554.94|552.84|554.88|552.78|554.94|552.84|554.88|552.78|7
1733105770000|2024-12-02 02:16:10|554.87|552.77|554.68|552.58|554.87|552.77|554.68|552.58|20
1733105780000|2024-12-02 02:16:20|554.67|552.57|554.49|552.39|554.67|552.57|554.49|552.39|19
1733105790000|2024-12-02 02:16:30|554.48|552.38|554.47|552.37|554.6|552.5|554.47|552.37|16
1733105800000|2024-12-02 02:16:40|554.6|552.5|554.47|552.37|554.6|552.5|554.47|552.37|14
1733105810000|2024-12-02 02:16:50|555.15|553.05|555.12|553.02|555.15|553.05|554.47|552.37|8
1733105820000|2024-12-02 02:17:00|555.11|553.01|554.96|552.86|555.11|553.01|554.96|552.86|18
1733105830000|2024-12-02 02:17:10|554.95|552.85|554.82|552.72|554.95|552.85|554.82|552.72|14
1733105840000|2024-12-02 02:17:20|554.81|552.71|554.61|552.51|554.81|552.71|554.61|552.51|21
1733105850000|2024-12-02 02:17:30|554.6|552.5|554.47|552.37|554.6|552.5|554.47|552.37|13
1733105860000|2024-12-02 02:17:40|555.01|552.91|555|552.9|555.01|552.91|555|552.9|2
1733105870000|2024-12-02 02:17:50|554.99|552.89|554.88|552.78|555.01|552.91|554.88|552.78|16
1733105880000|2024-12-02 02:18:00|554.87|552.77|553.08|550.98|554.87|552.77|552.96|550.86|18
1733105890000|2024-12-02 02:18:10|553.22|551.12|553.09|550.99|553.22|551.12|553.09|550.99|18
1733105900000|2024-12-02 02:18:20|553.1|551|553.17|551.07|553.17|551.07|553.1|551|7
1733105910000|2024-12-02 02:18:30|553.18|551.08|553.2|551.1|553.2|551.1|553.18|551.08|3
1733105920000|2024-12-02 02:18:40|553.84|551.74|554.58|552.48|554.58|552.48|553.84|551.74|13
1733105930000|2024-12-02 02:18:50|554.57|552.47|553.79|551.69|554.57|552.47|553.73|551.63|14
1733105940000|2024-12-02 02:19:00|553.8|551.7|554|551.9|554|551.9|553.8|551.7|21
1733105950000|2024-12-02 02:19:10|553.99|551.89|553.68|551.58|553.99|551.89|553.43|551.33|23
1733105960000|2024-12-02 02:19:20|553.69|551.59|553.11|551.01|553.78|551.68|553.07|550.97|24
1733105970000|2024-12-02 02:19:30|553.1|551|552.86|550.76|553.1|551|552.86|550.76|21
1733105980000|2024-12-02 02:19:40|552.85|550.75|552.26|550.16|552.85|550.75|552.24|550.14|11
1733105990000|2024-12-02 02:19:50|552.27|550.17|552.31|550.21|552.35|550.25|552.27|550.17|14
1733106000000|2024-12-02 02:20:00|552.32|550.22|551.84|549.74|552.32|550.22|551.84|549.74|20
1733106010000|2024-12-02 02:20:10|551.83|549.73|551.88|549.78|551.88|549.78|551.64|549.54|13
1733106020000|2024-12-02 02:20:20|551.89|549.79|551.75|549.65|551.9|549.8|551.69|549.59|12
1733106030000|2024-12-02 02:20:30|551.76|549.66|551.67|549.57|551.76|549.66|551.67|549.57|12
1733106040000|2024-12-02 02:20:40|551.68|549.58|551.26|549.16|551.7|549.6|551.26|549.16|14
1733106050000|2024-12-02 02:20:50|551.25|549.15|551.27|549.17|551.27|549.17|551.23|549.13|7
1733106060000|2024-12-02 02:21:00|551.28|549.18|551.18|549.08|551.28|549.18|551.01|548.91|10
1733106070000|2024-12-02 02:21:10|550.91|548.81|551.15|549.05|551.15|549.05|550.91|548.81|20
1733106080000|2024-12-02 02:21:20|551.33|549.23|552.01|549.91|552.01|549.91|551.33|549.23|27
1733106090000|2024-12-02 02:21:30|552.02|549.92|552.27|550.17|552.27|550.17|552.02|549.92|24
1733106100000|2024-12-02 02:21:40|552.28|550.18|552.85|550.75|552.85|550.75|552.28|550.18|19
1733106110000|2024-12-02 02:21:50|552.86|550.76|552.99|550.89|552.99|550.89|552.86|550.76|16
1733106120000|2024-12-02 02:22:00|553|550.9|553.12|551.02|553.12|551.02|553|550.9|13
1733106130000|2024-12-02 02:22:10|553.13|551.03|552.9|550.8|553.15|551.05|552.85|550.75|9
1733106140000|2024-12-02 02:22:20|552.91|550.81|553.54|551.44|553.54|551.44|552.91|550.81|29
1733106150000|2024-12-02 02:22:30|553.55|551.45|554.11|552.01|554.11|552.01|553.55|551.45|26
1733106160000|2024-12-02 02:22:40|554.01|551.91|553.61|551.51|554.42|552.32|553.61|551.51|20
1733106170000|2024-12-02 02:22:50|553.6|551.5|553.75|551.65|553.78|551.68|553.6|551.5|18
1733106180000|2024-12-02 02:23:00|553.76|551.66|553.88|551.78|553.88|551.78|553.76|551.66|15
1733106190000|2024-12-02 02:23:10|553.89|551.79|553.53|551.43|553.96|551.86|553.5|551.4|15
1733106200000|2024-12-02 02:23:20|553.54|551.44|553.71|551.61|553.71|551.61|553.54|551.44|16
1733106210000|2024-12-02 02:23:30|553.72|551.62|553.93|551.83|553.93|551.83|553.72|551.62|11
1733106220000|2024-12-02 02:23:40|553.67|551.57|553.53|551.43|553.67|551.57|553.36|551.26|21
1733106230000|2024-12-02 02:23:50|553.52|551.42|553.59|551.49|553.59|551.49|553.52|551.42|10
1733106240000|2024-12-02 02:24:00|553.6|551.5|553.75|551.65|553.75|551.65|553.59|551.49|18
1733106250000|2024-12-02 02:24:10|553.76|551.66|553.98|551.88|553.98|551.88|553.76|551.66|22
1733106260000|2024-12-02 02:24:20|553.99|551.89|554.55|552.45|554.55|552.45|553.99|551.89|16
1733106270000|2024-12-02 02:24:30|554.56|552.46|554.26|552.16|554.59|552.49|554.26|552.16|7
1733106280000|2024-12-02 02:24:40|554.27|552.17|554.32|552.22|554.32|552.22|554.27|552.17|10
1733106290000|2024-12-02 02:24:50|554.33|552.23|554.41|552.31|554.41|552.31|554.33|552.23|9
1733106300000|2024-12-02 02:25:00|554.42|552.32|554.4|552.3|554.43|552.33|554.33|552.23|14
1733106310000|2024-12-02 02:25:10|554.41|552.31|554.58|552.48|554.58|552.48|554.41|552.31|20
1733106320000|2024-12-02 02:25:20|554.59|552.49|555.12|553.02|555.13|553.03|554.59|552.49|19
1733106330000|2024-12-02 02:25:30|554.79|552.69|554.93|552.83|554.93|552.83|554.79|552.69|18
1733106340000|2024-12-02 02:25:40|554.92|552.82|554.72|552.62|554.92|552.82|554.52|552.42|25
1733106350000|2024-12-02 02:25:50|554.73|552.63|554.78|552.68|554.78|552.68|554.73|552.63|8
1733106360000|2024-12-02 02:26:00|554.77|552.67|554.74|552.64|554.78|552.68|554.74|552.64|7
1733106370000|2024-12-02 02:26:10|554.66|552.56|554.51|552.41|554.76|552.66|554.48|552.38|10
1733106380000|2024-12-02 02:26:20|554.52|552.42|554.28|552.18|554.56|552.46|554.28|552.18|20
1733106390000|2024-12-02 02:26:30|554.27|552.17|554.18|552.08|554.27|552.17|554.17|552.07|12
1733106400000|2024-12-02 02:26:40|553.89|551.79|553.23|551.13|553.9|551.8|553.23|551.13|16
1733106410000|2024-12-02 02:26:50|553.21|551.11|553.16|551.06|553.22|551.12|553.16|551.06|16
1733106420000|2024-12-02 02:27:00|553.17|551.07|552.97|550.87|553.18|551.08|552.95|550.85|10
1733106430000|2024-12-02 02:27:10|552.98|550.88|553.04|550.94|553.04|550.94|552.98|550.88|14
1733106440000|2024-12-02 02:27:20|553.05|550.95|553.38|551.28|553.38|551.28|553.05|550.95|16
1733106450000|2024-12-02 02:27:30|553.39|551.29|553.78|551.68|553.79|551.69|553.39|551.29|8
1733106460000|2024-12-02 02:27:40|553.77|551.67|552.65|550.55|553.77|551.67|552.65|550.55|32
1733106470000|2024-12-02 02:27:50|552.63|550.53|552.33|550.23|552.63|550.53|552.33|550.23|13
1733106480000|2024-12-02 02:28:00|552.32|550.22|552.85|550.75|552.85|550.75|552.31|550.21|17
1733106490000|2024-12-02 02:28:10|552.84|550.74|552.75|550.65|552.84|550.74|552.71|550.61|15
1733106500000|2024-12-02 02:28:20|552.76|550.66|553.27|551.17|553.27|551.17|552.74|550.64|17
1733106510000|2024-12-02 02:28:30|553.28|551.18|553.15|551.05|553.37|551.27|553.15|551.05|11
1733106520000|2024-12-02 02:28:40|553.14|551.04|553.15|551.05|553.15|551.05|553.12|551.02|9
1733106530000|2024-12-02 02:28:50|553.16|551.06|553.17|551.07|553.17|551.07|553.15|551.05|6
1733106540000|2024-12-02 02:29:00|553.16|551.06|552.45|550.35|553.16|551.06|552.45|550.35|21
1733106550000|2024-12-02 02:29:10|552.43|550.33|552.33|550.23|552.43|550.33|552.16|550.06|21
1733106560000|2024-12-02 02:29:20|552.34|550.24|552.29|550.19|552.37|550.27|552.29|550.19|14
1733106570000|2024-12-02 02:29:30|552.28|550.18|552.24|550.14|552.28|550.18|552.23|550.13|8
1733106580000|2024-12-02 02:29:40|552.23|550.13|552.24|550.14|552.25|550.15|551.99|549.89|15
1733106590000|2024-12-02 02:29:50|552.25|550.15|552.29|550.19|552.31|550.21|552.25|550.15|15
1733106600000|2024-12-02 02:30:00|552.24|550.14|552.29|550.19|552.29|550.19|552.23|550.13|12
1733106610000|2024-12-02 02:30:10|552.24|550.14|552.15|550.05|552.25|550.15|552.08|549.98|17
1733106620000|2024-12-02 02:30:20|552.16|550.06|552.13|550.03|552.24|550.14|552.13|550.03|17
1733106630000|2024-12-02 02:30:30|552.12|550.02|551.94|549.84|552.14|550.04|551.94|549.84|10
1733106640000|2024-12-02 02:30:40|551.93|549.83|551.82|549.72|551.95|549.85|551.76|549.66|18
1733106650000|2024-12-02 02:30:50|551.83|549.73|551.73|549.63|551.87|549.77|551.73|549.63|12
1733106660000|2024-12-02 02:31:00|551.72|549.62|550.97|548.87|551.72|549.62|550.95|548.85|22
1733106670000|2024-12-02 02:31:10|550.98|548.88|551.03|548.93|551.07|548.97|550.98|548.88|17
1733106680000|2024-12-02 02:31:20|550.96|548.86|550.98|548.88|551.09|548.99|550.96|548.86|15
1733106690000|2024-12-02 02:31:30|550.99|548.89|550.62|548.52|550.99|548.89|550.6|548.5|11
1733106700000|2024-12-02 02:31:40|550.61|548.51|550.52|548.42|550.61|548.51|550.48|548.38|17
1733106710000|2024-12-02 02:31:50|550.53|548.43|550.49|548.39|550.53|548.43|550.46|548.36|12
1733106720000|2024-12-02 02:32:00|550.48|548.38|550.78|548.68|550.78|548.68|550.48|548.38|18
1733106730000|2024-12-02 02:32:10|550.79|548.69|550.95|548.85|551.01|548.91|550.79|548.69|22
1733106740000|2024-12-02 02:32:20|550.96|548.86|550.73|548.63|550.97|548.87|550.73|548.63|11
1733106750000|2024-12-02 02:32:30|550.72|548.62|550.58|548.48|550.72|548.62|550.58|548.48|4
1733106760000|2024-12-02 02:32:40|550.59|548.49|550.7|548.6|550.7|548.6|550.59|548.49|20
1733106770000|2024-12-02 02:32:50|550.71|548.61|550.73|548.63|550.79|548.69|550.71|548.61|17
1733106780000|2024-12-02 02:33:00|550.72|548.62|550.74|548.64|550.74|548.64|550.71|548.61|5
1733106790000|2024-12-02 02:33:10|550.62|548.52|550.41|548.31|550.75|548.65|550.31|548.21|17
1733106800000|2024-12-02 02:33:20|550.42|548.32|550.15|548.05|550.5|548.4|550.15|548.05|21
1733106810000|2024-12-02 02:33:30|550.14|548.04|549.47|547.37|550.14|548.04|549.47|547.37|20
1733106820000|2024-12-02 02:33:40|549.48|547.38|549.14|547.04|549.49|547.39|549.14|547.04|15
1733106830000|2024-12-02 02:33:50|549.15|547.05|548.93|546.83|549.2|547.1|548.85|546.75|20
1733106840000|2024-12-02 02:34:00|548.94|546.84|548.44|546.34|549.03|546.93|548.39|546.29|27
1733106850000|2024-12-02 02:34:10|548.45|546.35|548.44|546.34|548.5|546.4|548.29|546.19|20
1733106860000|2024-12-02 02:34:20|548.45|546.35|548.57|546.47|548.57|546.47|548.43|546.33|22
1733106870000|2024-12-02 02:34:30|548.58|546.48|548.77|546.67|548.77|546.67|548.58|546.48|17
1733106880000|2024-12-02 02:34:40|548.78|546.68|549.64|547.54|549.7|547.6|548.78|546.68|22
1733106890000|2024-12-02 02:34:50|549.65|547.55|549.89|547.79|549.89|547.79|549.65|547.55|24
1733106900000|2024-12-02 02:35:00|549.9|547.8|549.76|547.66|550.14|548.04|549.76|547.66|26
1733106910000|2024-12-02 02:35:10|549.75|547.65|549.71|547.61|549.88|547.78|549.71|547.61|22
1733106920000|2024-12-02 02:35:20|549.6|547.5|549.72|547.62|549.78|547.68|549.6|547.5|16
1733106930000|2024-12-02 02:35:30|549.71|547.61|549.45|547.35|549.75|547.65|549.27|547.17|14
1733106940000|2024-12-02 02:35:40|549.46|547.36|549.54|547.44|549.57|547.47|549.46|547.36|18
1733106950000|2024-12-02 02:35:50|549.55|547.45|549.44|547.34|549.56|547.46|549.23|547.13|15
1733106960000|2024-12-02 02:36:00|549.45|547.35|549.53|547.43|549.59|547.49|549.45|547.35|15
1733106970000|2024-12-02 02:36:10|549.54|547.44|549.28|547.18|549.63|547.53|549.21|547.11|25
1733106980000|2024-12-02 02:36:20|549.29|547.19|549.3|547.2|549.31|547.21|549.29|547.19|6
1733106990000|2024-12-02 02:36:30|549.31|547.21|549.27|547.17|549.35|547.25|549.27|547.17|15
1733107000000|2024-12-02 02:36:40|549.26|547.16|549.34|547.24|549.34|547.24|549.24|547.14|14
1733107010000|2024-12-02 02:36:50|549.35|547.25|549.44|547.34|549.44|547.34|549.35|547.25|10
1733107020000|2024-12-02 02:37:00|549.45|547.35|549.42|547.32|549.45|547.35|549.35|547.25|13
1733107030000|2024-12-02 02:37:10|549.41|547.31|548.66|546.56|549.41|547.31|548.57|546.47|23
1733107040000|2024-12-02 02:37:20|548.67|546.57|549.18|547.08|549.3|547.2|548.67|546.57|15
1733107050000|2024-12-02 02:37:30|549.17|547.07|548.99|546.89|549.19|547.09|548.99|546.89|12
1733107060000|2024-12-02 02:37:40|549.01|546.91|548.51|546.41|549.06|546.96|548.45|546.35|25
1733107070000|2024-12-02 02:37:50|548.52|546.42|548.29|546.19|548.54|546.44|548.29|546.19|6
1733107080000|2024-12-02 02:38:00|548.34|546.24|548.38|546.28|548.39|546.29|548.33|546.23|19
1733107090000|2024-12-02 02:38:10|548.39|546.29|548.36|546.26|548.43|546.33|548.23|546.13|21
1733107100000|2024-12-02 02:38:20|548.37|546.27|548.57|546.47|548.57|546.47|548.36|546.26|23
1733107110000|2024-12-02 02:38:30|548.41|546.31|548.42|546.32|548.42|546.32|548.41|546.31|2
1733107120000|2024-12-02 02:38:40|548.43|546.33|548.44|546.34|548.52|546.42|548.33|546.23|19
1733107130000|2024-12-02 02:38:50|548.45|546.35|548.18|546.08|548.45|546.35|548.14|546.04|17
1733107140000|2024-12-02 02:39:00|548.19|546.09|548.35|546.25|548.35|546.25|548.19|546.09|14
1733107150000|2024-12-02 02:39:10|548.36|546.26|548.01|545.91|548.4|546.3|547.96|545.86|9
1733107160000|2024-12-02 02:39:20|548.02|545.92|548.2|546.1|548.21|546.11|548.02|545.92|20
1733107170000|2024-12-02 02:39:30|548.19|546.09|548.21|546.11|548.21|546.11|548.18|546.08|5
1733107180000|2024-12-02 02:39:40|548.22|546.12|548.22|546.12|548.25|546.15|548.15|546.05|16
1733107190000|2024-12-02 02:39:50|548.21|546.11|548.33|546.23|548.33|546.23|548.21|546.11|12
1733107200000|2024-12-02 02:40:00|548.76|546.66|548.88|546.78|548.88|546.78|548.74|546.64|16
1733107210000|2024-12-02 02:40:10|548.89|546.79|548.74|546.64|548.96|546.86|548.73|546.63|18
1733107220000|2024-12-02 02:40:20|548.75|546.65|548.95|546.85|548.95|546.85|548.75|546.65|19
1733107230000|2024-12-02 02:40:30|548.96|546.86|548.92|546.82|549.08|546.98|548.92|546.82|15
1733107240000|2024-12-02 02:40:40|548.91|546.81|548.8|546.7|548.91|546.81|548.76|546.66|16
1733107250000|2024-12-02 02:40:50|548.81|546.71|548.86|546.76|548.86|546.76|548.81|546.71|9
1733107260000|2024-12-02 02:41:00|548.85|546.75|548.78|546.68|548.86|546.76|548.78|546.68|11
1733107270000|2024-12-02 02:41:10|548.74|546.64|548.64|546.54|548.75|546.65|548.56|546.46|19
1733107280000|2024-12-02 02:41:20|548.65|546.55|548.77|546.67|548.77|546.67|548.65|546.55|20
1733107290000|2024-12-02 02:41:30|548.78|546.68|548.69|546.59|548.78|546.68|548.64|546.54|16
1733107300000|2024-12-02 02:41:40|548.63|546.53|548.53|546.43|548.64|546.54|548.53|546.43|6
1733107310000|2024-12-02 02:41:50|548.52|546.42|548.57|546.47|548.57|546.47|548.52|546.42|6
1733107320000|2024-12-02 02:42:00|548.56|546.46|548.48|546.38|548.57|546.47|548.48|546.38|10
1733107330000|2024-12-02 02:42:10|548.47|546.37|548.44|546.34|548.47|546.37|548.42|546.32|6
1733107340000|2024-12-02 02:42:20|548.43|546.33|548.4|546.3|548.44|546.34|548.4|546.3|8
1733107350000|2024-12-02 02:42:30|548.38|546.28|548.23|546.13|548.39|546.29|548.23|546.13|9
1733107360000|2024-12-02 02:42:40|548.24|546.14|548.28|546.18|548.28|546.18|548.24|546.14|7
1733107370000|2024-12-02 02:42:50|548.25|546.15|548.37|546.27|548.37|546.27|548.25|546.15|12
1733107380000|2024-12-02 02:43:00|548.51|546.41|548.56|546.46|548.57|546.47|548.42|546.32|23
1733107390000|2024-12-02 02:43:10|548.55|546.45|548.83|546.73|548.83|546.73|548.53|546.43|15
1733107400000|2024-12-02 02:43:20|548.84|546.74|549.19|547.09|549.19|547.09|548.83|546.73|17
1733107410000|2024-12-02 02:43:30|549.2|547.1|549.06|546.96|549.22|547.12|549.06|546.96|10
1733107420000|2024-12-02 02:43:40|549|546.9|549.01|546.91|549.01|546.91|548.84|546.74|22
1733107430000|2024-12-02 02:43:50|549.03|546.93|549.57|547.47|549.57|547.47|549.03|546.93|24
1733107440000|2024-12-02 02:44:00|549.56|547.46|549.68|547.58|549.72|547.62|549.56|547.46|17
1733107450000|2024-12-02 02:44:10|549.73|547.63|549.66|547.56|549.78|547.68|549.54|547.44|20
1733107460000|2024-12-02 02:44:20|549.67|547.57|549.08|546.98|549.67|547.57|549.06|546.96|16
1733107470000|2024-12-02 02:44:30|549.09|546.99|549.16|547.06|549.18|547.08|549.02|546.92|22
1733107480000|2024-12-02 02:44:40|549.17|547.07|548.96|546.86|549.18|547.08|548.95|546.85|16
1733107490000|2024-12-02 02:44:50|548.97|546.87|549.17|547.07|549.17|547.07|548.97|546.87|12
1733107500000|2024-12-02 02:45:00|549.18|547.08|549.01|546.91|549.3|547.2|549|546.9|14
1733107510000|2024-12-02 02:45:10|549.08|546.98|548.92|546.82|549.28|547.18|548.91|546.81|18
1733107520000|2024-12-02 02:45:20|548.91|546.81|548.86|546.76|548.91|546.81|548.83|546.73|12
1733107530000|2024-12-02 02:45:30|548.87|546.77|548.96|546.86|549.04|546.94|548.87|546.77|12
1733107540000|2024-12-02 02:45:40|548.95|546.85|549.07|546.97|549.07|546.97|548.89|546.79|9
1733107550000|2024-12-02 02:45:50|549.08|546.98|549.24|547.14|549.24|547.14|549.08|546.98|10
1733107560000|2024-12-02 02:46:00|549.43|547.33|549.53|547.43|549.59|547.49|549.43|547.33|15
1733107570000|2024-12-02 02:46:10|549.54|547.44|549.43|547.33|549.54|547.44|549.42|547.32|8
1733107580000|2024-12-02 02:46:20|549.34|547.24|549.54|547.44|549.55|547.45|549.34|547.24|14
1733107590000|2024-12-02 02:46:30|549.53|547.43|549.69|547.59|549.72|547.62|549.51|547.41|13
1733107600000|2024-12-02 02:46:40|549.7|547.6|550.09|547.99|550.09|547.99|549.7|547.6|14
1733107610000|2024-12-02 02:46:50|550.1|548|550.22|548.12|550.32|548.22|550.1|548|12
1733107620000|2024-12-02 02:47:00|550.21|548.11|549.54|547.44|550.21|548.11|549.54|547.44|18
1733107630000|2024-12-02 02:47:10|549.55|547.45|549.64|547.54|549.65|547.55|549.52|547.42|9
1733107640000|2024-12-02 02:47:20|549.65|547.55|550.27|548.17|550.34|548.24|549.65|547.55|23
1733107650000|2024-12-02 02:47:30|550.28|548.18|550.41|548.31|550.42|548.32|550.28|548.18|15
1733107660000|2024-12-02 02:47:40|550.4|548.3|550.22|548.12|550.4|548.3|550.22|548.12|9
1733107670000|2024-12-02 02:47:50|550.16|548.06|550.07|547.97|550.16|548.06|550.06|547.96|10
1733107680000|2024-12-02 02:48:00|550.06|547.96|550.16|548.06|550.16|548.06|550.04|547.94|14
1733107690000|2024-12-02 02:48:10|550.17|548.07|550.37|548.27|550.37|548.27|550.05|547.95|22
1733107700000|2024-12-02 02:48:20|550.38|548.28|550.58|548.48|550.58|548.48|550.35|548.25|14
1733107710000|2024-12-02 02:48:30|550.61|548.51|550.85|548.75|550.86|548.76|550.61|548.51|9
1733107720000|2024-12-02 02:48:40|550.74|548.64|550.72|548.62|550.75|548.65|550.72|548.62|9
1733107730000|2024-12-02 02:48:50|550.71|548.61|551.29|549.19|551.37|549.27|550.71|548.61|11
1733107740000|2024-12-02 02:49:00|551.28|549.18|551.53|549.43|551.53|549.43|551.28|549.18|8
1733107750000|2024-12-02 02:49:10|551.54|549.44|551.59|549.49|551.59|549.49|551.54|549.44|6
1733107760000|2024-12-02 02:49:20|551.58|549.48|551.88|549.78|551.88|549.78|551.58|549.48|14
1733107770000|2024-12-02 02:49:30|551.93|549.83|552.13|550.03|552.14|550.04|551.93|549.83|7
1733107780000|2024-12-02 02:49:40|552.01|549.91|551.98|549.88|552.02|549.92|551.97|549.87|11
1733107790000|2024-12-02 02:49:50|551.97|549.87|551.64|549.54|551.97|549.87|551.64|549.54|20
1733107800000|2024-12-02 02:50:00|551.63|549.53|551.18|549.08|551.63|549.53|551.16|549.06|10
1733107810000|2024-12-02 02:50:10|551.17|549.07|551.13|549.03|551.17|549.07|551.13|549.03|7
1733107820000|2024-12-02 02:50:20|551.12|549.02|551.01|548.91|551.12|549.02|551.01|548.91|9
1733107830000|2024-12-02 02:50:30|551.02|548.92|550.98|548.88|551.16|549.06|550.98|548.88|16
1733107840000|2024-12-02 02:50:40|550.92|548.82|550.66|548.56|550.92|548.82|550.66|548.56|11
1733107850000|2024-12-02 02:50:50|550.65|548.55|550.57|548.47|550.66|548.56|550.57|548.47|8
1733107860000|2024-12-02 02:51:00|550.58|548.48|550.57|548.47|550.58|548.48|550.56|548.46|7
1733107870000|2024-12-02 02:51:10|550.24|548.14|550.57|548.47|550.62|548.52|550.24|548.14|5
1733107880000|2024-12-02 02:51:20|550.58|548.48|550.47|548.37|550.58|548.48|550.46|548.36|12
1733107890000|2024-12-02 02:51:30|550.46|548.36|550.28|548.18|550.46|548.36|550.27|548.17|9
1733107900000|2024-12-02 02:51:40|550.27|548.17|550.22|548.12|550.27|548.17|550.22|548.12|6
1733107910000|2024-12-02 02:51:50|550.21|548.11|550.32|548.22|550.34|548.24|550.2|548.1|8
1733107920000|2024-12-02 02:52:00|550.31|548.21|550.32|548.22|550.32|548.22|550.31|548.21|2
1733107930000|2024-12-02 02:52:10|550.31|548.21|550.37|548.27|550.37|548.27|550.25|548.15|7
1733107940000|2024-12-02 02:52:20|550.38|548.28|550.46|548.36|550.46|548.36|550.38|548.28|7
1733107950000|2024-12-02 02:52:30|550.47|548.37|550.75|548.65|550.75|548.65|550.47|548.37|6
1733107960000|2024-12-02 02:52:40|550.74|548.64|550.61|548.51|550.75|548.65|550.61|548.51|4
1733107970000|2024-12-02 02:52:50|550.6|548.5|550.57|548.47|550.6|548.5|550.57|548.47|6
1733107980000|2024-12-02 02:53:00|550.58|548.48|550.36|548.26|550.58|548.48|550.36|548.26|8
1733107990000|2024-12-02 02:53:10|550.35|548.25|550.36|548.26|550.36|548.26|550.35|548.25|2
1733108000000|2024-12-02 02:53:20|550.37|548.27|550.36|548.26|550.37|548.27|550.36|548.26|2
1733108010000|2024-12-02 02:53:30|550.37|548.27|550.43|548.33|550.43|548.33|550.37|548.27|4
1733108020000|2024-12-02 02:53:40|550.42|548.32|550.5|548.4|550.5|548.4|550.41|548.31|4
1733108030000|2024-12-02 02:53:50|550.6|548.5|550.82|548.72|550.82|548.72|550.6|548.5|9
1733108040000|2024-12-02 02:54:00|550.83|548.73|551.03|548.93|551.03|548.93|550.83|548.73|13
1733108050000|2024-12-02 02:54:10|551|548.9|551.04|548.94|551.07|548.97|551|548.9|6
1733108060000|2024-12-02 02:54:20|551.05|548.95|551.04|548.94|551.05|548.95|551.04|548.94|2
1733108070000|2024-12-02 02:54:30|551.03|548.93|550.98|548.88|551.05|548.95|550.98|548.88|8
1733108080000|2024-12-02 02:54:40|551.14|549.04|551.09|548.99|551.14|549.04|551.09|548.99|5
1733108090000|2024-12-02 02:54:50|551.08|548.98|551.02|548.92|551.08|548.98|551.01|548.91|8
1733108100000|2024-12-02 02:55:00|551.01|548.91|550.8|548.7|551.01|548.91|550.8|548.7|13
1733108110000|2024-12-02 02:55:10|550.76|548.66|550.75|548.65|550.76|548.66|550.75|548.65|2
1733108120000|2024-12-02 02:55:20|550.74|548.64|550.64|548.54|550.74|548.64|550.62|548.52|9
1733108130000|2024-12-02 02:55:30|550.65|548.55|550.47|548.37|550.65|548.55|550.45|548.35|8
1733108140000|2024-12-02 02:55:40|550.46|548.36|549.78|547.68|550.47|548.37|549.78|547.68|11
1733108150000|2024-12-02 02:55:50|549.77|547.67|549.71|547.61|549.77|547.67|549.69|547.59|8
1733108160000|2024-12-02 02:56:00|549.72|547.62|549.79|547.69|549.79|547.69|549.72|547.62|10
1733108170000|2024-12-02 02:56:10|549.75|547.65|549.63|547.53|549.77|547.67|549.63|547.53|9
1733108180000|2024-12-02 02:56:20|549.64|547.54|549.67|547.57|549.67|547.57|549.64|547.54|9
1733108190000|2024-12-02 02:56:30|549.7|547.6|549.67|547.57|549.73|547.63|549.67|547.57|6
1733108200000|2024-12-02 02:56:40|549.57|547.47|549.55|547.45|549.6|547.5|549.54|547.44|8
1733108210000|2024-12-02 02:56:50|549.56|547.46|549.54|547.44|549.56|547.46|549.54|547.44|5
1733108220000|2024-12-02 02:57:00|549.53|547.43|549.55|547.45|549.55|547.45|549.53|547.43|3
1733108230000|2024-12-02 02:57:10|549.47|547.37|549.5|547.4|549.5|547.4|549.47|547.37|4
1733108240000|2024-12-02 02:57:20|549.51|547.41|549.77|547.67|549.77|547.67|549.51|547.41|11
1733108250000|2024-12-02 02:57:30|549.78|547.68|550.17|548.07|550.17|548.07|549.78|547.68|17
1733108260000|2024-12-02 02:57:40|550.18|548.08|550.63|548.53|550.63|548.53|550.18|548.08|20
1733108270000|2024-12-02 02:57:50|550.64|548.54|550.78|548.68|550.78|548.68|550.64|548.54|11
1733108280000|2024-12-02 02:58:00|550.79|548.69|550.78|548.68|550.8|548.7|550.77|548.67|8
1733108290000|2024-12-02 02:58:10|550.77|548.67|551.03|548.93|551.03|548.93|550.71|548.61|18
1733108300000|2024-12-02 02:58:20|551.04|548.94|551.31|549.21|551.31|549.21|551.04|548.94|14
1733108310000|2024-12-02 02:58:30|551.37|549.27|551.27|549.17|551.41|549.31|551.26|549.16|16
1733108320000|2024-12-02 02:58:40|551.26|549.16|551|548.9|551.26|549.16|551|548.9|9
1733108330000|2024-12-02 02:58:50|550.99|548.89|550.69|548.59|551|548.9|550.62|548.52|9
1733108340000|2024-12-02 02:59:00|550.68|548.58|550.52|548.42|550.68|548.58|550.52|548.42|12
1733108350000|2024-12-02 02:59:10|550.51|548.41|550.48|548.38|550.51|548.41|550.48|548.38|4
1733108360000|2024-12-02 02:59:20|550.47|548.37|550.34|548.24|550.48|548.38|550.33|548.23|11
1733108370000|2024-12-02 02:59:30|550.33|548.23|550.17|548.07|550.33|548.23|550.08|547.98|17
1733108380000|2024-12-02 02:59:40|550.23|548.13|550.55|548.45|550.55|548.45|550.23|548.13|17
1733108390000|2024-12-02 02:59:50|550.56|548.46|550.63|548.53|550.63|548.53|550.56|548.46|8
1733108400000|2024-12-02 03:00:00|550.64|548.54|550.56|548.46|550.64|548.54|550.56|548.46|11
1733108410000|2024-12-02 03:00:10|550.49|548.39|550.45|548.35|550.49|548.39|550.4|548.3|10
1733108420000|2024-12-02 03:00:20|550.44|548.34|550.4|548.3|550.44|548.34|550.4|548.3|6
1733108430000|2024-12-02 03:00:30|550.39|548.29|550.41|548.31|550.41|548.31|550.39|548.29|5
1733108440000|2024-12-02 03:00:40|550.51|548.41|550.52|548.42|550.52|548.42|550.48|548.38|8
1733108450000|2024-12-02 03:00:50|550.53|548.43|550.61|548.51|550.61|548.51|550.53|548.43|10
1733108460000|2024-12-02 03:01:00|550.62|548.52|550.87|548.77|550.87|548.77|550.62|548.52|11
1733108470000|2024-12-02 03:01:10|550.86|548.76|551|548.9|551|548.9|550.86|548.76|11
1733108480000|2024-12-02 03:01:20|551.01|548.91|551.77|549.67|551.77|549.67|551.01|548.91|21
1733108490000|2024-12-02 03:01:30|551.78|549.68|552.13|550.03|552.13|550.03|551.78|549.68|22
1733108500000|2024-12-02 03:01:40|552.34|550.24|552.45|550.35|552.45|550.35|552.34|550.24|13
1733108510000|2024-12-02 03:01:50|552.46|550.36|552.51|550.41|552.51|550.41|552.46|550.36|6
1733108520000|2024-12-02 03:02:00|552.52|550.42|552.04|549.94|552.52|550.42|552.04|549.94|19
1733108530000|2024-12-02 03:02:10|552.03|549.93|552.14|550.04|552.16|550.06|552.03|549.93|6
1733108540000|2024-12-02 03:02:20|552.13|550.03|551.96|549.86|552.13|550.03|551.93|549.83|9
1733108550000|2024-12-02 03:02:30|551.95|549.85|551.95|549.85|551.95|549.85|551.94|549.84|3
1733108560000|2024-12-02 03:02:40|551.94|549.84|550.7|548.6|551.94|549.84|550.7|548.6|23
1733108570000|2024-12-02 03:02:50|550.69|548.59|550.17|548.07|550.69|548.59|550.17|548.07|11
1733108580000|2024-12-02 03:03:00|550.18|548.08|550.2|548.1|550.21|548.11|550.18|548.08|5
1733108590000|2024-12-02 03:03:10|550.21|548.11|550.22|548.12|550.22|548.12|550.19|548.09|10
1733108600000|2024-12-02 03:03:20|550.07|547.97|550.08|547.98|550.08|547.98|550.07|547.97|2
1733108610000|2024-12-02 03:03:30|550.09|547.99|549.97|547.87|550.1|548|549.97|547.87|5
1733108620000|2024-12-02 03:03:40|549.98|547.88|549.7|547.6|549.98|547.88|549.68|547.58|11
1733108630000|2024-12-02 03:03:50|549.68|547.58|548.77|546.67|549.68|547.58|548.77|546.67|21
1733108640000|2024-12-02 03:04:00|548.78|546.68|549|546.9|549.04|546.94|548.77|546.67|11
1733108650000|2024-12-02 03:04:10|548.99|546.89|549.01|546.91|549.01|546.91|548.98|546.88|7
1733108660000|2024-12-02 03:04:20|549|546.9|549.02|546.92|549.03|546.93|548.94|546.84|7
1733108670000|2024-12-02 03:04:30|549.03|546.93|549.22|547.12|549.22|547.12|549.03|546.93|6
1733108680000|2024-12-02 03:04:40|549.23|547.13|549.2|547.1|549.24|547.14|549.2|547.1|6
1733108690000|2024-12-02 03:04:50|549.21|547.11|549.21|547.11|549.21|547.11|549.17|547.07|6
1733108700000|2024-12-02 03:05:00|549.28|547.18|549.58|547.48|549.58|547.48|549.28|547.18|10
1733108710000|2024-12-02 03:05:10|549.56|547.46|549.1|547|549.76|547.66|549.1|547|26
1733108720000|2024-12-02 03:05:20|549.11|547.01|549.08|546.98|549.11|547.01|549.08|546.98|4
1733108730000|2024-12-02 03:05:30|549.07|546.97|549.35|547.25|549.35|547.25|549.03|546.93|15
1733108740000|2024-12-02 03:05:40|549.36|547.26|549.43|547.33|549.43|547.33|549.36|547.26|12
1733108750000|2024-12-02 03:05:50|549.44|547.34|549.47|547.37|549.47|547.37|549.44|547.34|4
1733108760000|2024-12-02 03:06:00|549.48|547.38|549.4|547.3|549.48|547.38|549.4|547.3|10
1733108770000|2024-12-02 03:06:10|549.41|547.31|549.47|547.37|549.47|547.37|549.41|547.31|2
1733108780000|2024-12-02 03:06:20|549.48|547.38|549.23|547.13|549.5|547.4|549.23|547.13|5
1733108790000|2024-12-02 03:06:30|549.2|547.1|549.06|546.96|549.2|547.1|549.06|546.96|6
1733108800000|2024-12-02 03:06:40|549.05|546.95|549.05|546.95|549.05|546.95|549.05|546.95|1
1733108810000|2024-12-02 03:06:50|549.04|546.94|549.05|546.95|549.05|546.95|549.04|546.94|2
1733108820000|2024-12-02 03:07:00|549.04|546.94|549.05|546.95|549.05|546.95|549.04|546.94|2
1733108830000|2024-12-02 03:07:10|549.06|546.96|549.14|547.04|549.14|547.04|549.06|546.96|5
1733108840000|2024-12-02 03:07:20|549.22|547.12|549.5|547.4|549.5|547.4|549.21|547.11|16
1733108850000|2024-12-02 03:07:30|549.51|547.41|549.82|547.72|549.82|547.72|549.51|547.41|16
1733108860000|2024-12-02 03:07:40|549.89|547.79|550.38|548.28|550.38|548.28|549.89|547.79|22
1733108870000|2024-12-02 03:07:50|550.39|548.29|550.48|548.38|550.49|548.39|550.39|548.29|11
1733108880000|2024-12-02 03:08:00|550.49|548.39|550.88|548.78|550.88|548.78|550.49|548.39|10
1733108890000|2024-12-02 03:08:10|550.87|548.77|550.74|548.64|550.89|548.79|550.74|548.64|10
1733108900000|2024-12-02 03:08:20|550.75|548.65|550.76|548.66|550.76|548.66|550.75|548.65|2
1733108910000|2024-12-02 03:08:30|550.77|548.67|550.76|548.66|550.77|548.67|550.75|548.65|4
1733108920000|2024-12-02 03:08:40|550.75|548.65|550.55|548.45|550.75|548.65|550.55|548.45|4
1733108930000|2024-12-02 03:08:50|550.56|548.46|550.57|548.47|550.57|548.47|550.56|548.46|2
1733108940000|2024-12-02 03:09:00|550.61|548.51|550.73|548.63|550.75|548.65|550.59|548.49|10
1733108950000|2024-12-02 03:09:10|550.67|548.57|550.67|548.57|550.67|548.57|550.67|548.57|1
1733108960000|2024-12-02 03:09:20|550.68|548.58|550.87|548.77|550.87|548.77|550.66|548.56|7
1733108970000|2024-12-02 03:09:30|550.88|548.78|550.94|548.84|550.96|548.86|550.88|548.78|12
1733108980000|2024-12-02 03:09:40|550.95|548.85|551.09|548.99|551.11|549.01|550.95|548.85|7
1733108990000|2024-12-02 03:09:50|551.1|549|551.34|549.24|551.35|549.25|551.1|549|6
1733109000000|2024-12-02 03:10:00|551.33|549.23|551.37|549.27|551.37|549.27|551.33|549.23|5
1733109010000|2024-12-02 03:10:10|551.35|549.25|551.14|549.04|551.36|549.26|551.14|549.04|6
1733109020000|2024-12-02 03:10:20|551.13|549.03|551.12|549.02|551.13|549.03|551.09|548.99|7
1733109030000|2024-12-02 03:10:30|551.11|549.01|551.02|548.92|551.11|549.01|551.02|548.92|8
1733109040000|2024-12-02 03:10:40|550.91|548.81|550.92|548.82|550.92|548.82|550.91|548.81|2
1733109050000|2024-12-02 03:10:50|550.94|548.84|551|548.9|551|548.9|550.94|548.84|6
1733109060000|2024-12-02 03:11:00|550.97|548.87|551.07|548.97|551.08|548.98|550.97|548.87|7
1733109070000|2024-12-02 03:11:10|551.08|548.98|551.43|549.33|551.43|549.33|551.08|548.98|15
1733109080000|2024-12-02 03:11:20|551.44|549.34|551.14|549.04|551.73|549.63|551.14|549.04|11
1733109090000|2024-12-02 03:11:30|551.08|548.98|550.88|548.78|551.08|548.98|550.88|548.78|13
1733109100000|2024-12-02 03:11:40|550.87|548.77|550.72|548.62|550.87|548.77|550.71|548.61|7
1733109110000|2024-12-02 03:11:50|550.71|548.61|550.73|548.63|550.73|548.63|550.71|548.61|3
1733109120000|2024-12-02 03:12:00|550.74|548.64|550.81|548.71|550.81|548.71|550.74|548.64|4
1733109130000|2024-12-02 03:12:10|550.85|548.75|550.85|548.75|550.86|548.76|550.85|548.75|3
1733109140000|2024-12-02 03:12:20|550.86|548.76|550.97|548.87|550.97|548.87|550.86|548.76|5
1733109150000|2024-12-02 03:12:30|550.96|548.86|550.92|548.82|550.96|548.86|550.92|548.82|2
1733109160000|2024-12-02 03:12:40|550.93|548.83|551.23|549.13|551.23|549.13|550.91|548.81|9
1733109170000|2024-12-02 03:12:50|551.24|549.14|551.23|549.13|551.24|549.14|551.22|549.12|4
1733109180000|2024-12-02 03:13:00|551.32|549.22|551.31|549.21|551.32|549.22|551.31|549.21|2
1733109190000|2024-12-02 03:13:10|551.33|549.23|551.34|549.24|551.34|549.24|551.32|549.22|4
1733109200000|2024-12-02 03:13:20|551.36|549.26|551.39|549.29|551.39|549.29|551.36|549.26|6
1733109210000|2024-12-02 03:13:30|551.38|549.28|551.61|549.51|551.62|549.52|551.37|549.27|8
1733109220000|2024-12-02 03:13:40|551.6|549.5|551.38|549.28|551.6|549.5|551.37|549.27|10
1733109230000|2024-12-02 03:13:50|551.39|549.29|551.4|549.3|551.41|549.31|551.39|549.29|4
1733109240000|2024-12-02 03:14:00|551.41|549.31|551.75|549.65|551.75|549.65|551.41|549.31|8
1733109250000|2024-12-02 03:14:10|551.76|549.66|551.77|549.67|551.77|549.67|551.76|549.66|2
1733109260000|2024-12-02 03:14:20|551.78|549.68|551.85|549.75|551.85|549.75|551.78|549.68|3
1733109270000|2024-12-02 03:14:30|551.86|549.76|551.95|549.85|551.95|549.85|551.86|549.76|7
1733109280000|2024-12-02 03:14:40|551.96|549.86|552.12|550.02|552.12|550.02|551.96|549.86|11
1733109290000|2024-12-02 03:14:50|552.13|550.03|552.19|550.09|552.2|550.1|552.13|550.03|4
1733109300000|2024-12-02 03:15:00|552.2|550.1|552.65|550.55|552.65|550.55|552.2|550.1|10
1733109310000|2024-12-02 03:15:10|552.66|550.56|552.6|550.5|552.68|550.58|552.6|550.5|8
1733109320000|2024-12-02 03:15:20|552.59|550.49|552.28|550.18|552.59|550.49|552.28|550.18|16
1733109330000|2024-12-02 03:15:30|552.25|550.15|551.91|549.81|552.25|550.15|551.91|549.81|17
1733109340000|2024-12-02 03:15:40|551.9|549.8|551.7|549.6|551.9|549.8|551.7|549.6|11
1733109350000|2024-12-02 03:15:50|551.69|549.59|551.66|549.56|551.69|549.59|551.66|549.56|3
1733109360000|2024-12-02 03:16:00|551.67|549.57|551.59|549.49|551.67|549.57|551.59|549.49|5
1733109370000|2024-12-02 03:16:10|551.6|549.5|551.52|549.42|551.61|549.51|551.52|549.42|8
1733109380000|2024-12-02 03:16:20|551.53|549.43|551.87|549.77|551.87|549.77|551.53|549.43|8
1733109390000|2024-12-02 03:16:30|551.88|549.78|552.27|550.17|552.27|550.17|551.88|549.78|16
1733109400000|2024-12-02 03:16:40|552.28|550.18|552.72|550.62|552.72|550.62|552.28|550.18|16
1733109410000|2024-12-02 03:16:50|552.73|550.63|552.75|550.65|552.75|550.65|552.73|550.63|7
1733109420000|2024-12-02 03:17:00|552.76|550.66|552.51|550.41|552.77|550.67|552.51|550.41|21
1733109430000|2024-12-02 03:17:10|552.52|550.42|552.52|550.42|552.52|550.42|552.52|550.42|1
1733109440000|2024-12-02 03:17:20|552.53|550.43|552.79|550.69|552.79|550.69|552.53|550.43|9
1733109450000|2024-12-02 03:17:30|552.8|550.7|552.92|550.82|552.92|550.82|552.8|550.7|10
1733109460000|2024-12-02 03:17:40|552.94|550.84|553.17|551.07|553.22|551.12|552.94|550.84|13
1733109470000|2024-12-02 03:17:50|553.16|551.06|553.18|551.08|553.19|551.09|553.14|551.04|8
1733109480000|2024-12-02 03:18:00|553.19|551.09|553.18|551.08|553.19|551.09|553.18|551.08|4
1733109490000|2024-12-02 03:18:10|553.12|551.02|553|550.9|553.12|551.02|552.99|550.89|11
1733109500000|2024-12-02 03:18:20|553.01|550.91|552.91|550.81|553.01|550.91|552.9|550.8|9
1733109510000|2024-12-02 03:18:30|552.92|550.82|552.93|550.83|552.93|550.83|552.87|550.77|5
1733109520000|2024-12-02 03:18:40|552.92|550.82|552.79|550.69|552.93|550.83|552.66|550.56|5
1733109530000|2024-12-02 03:18:50|552.8|550.7|553.05|550.95|553.05|550.95|552.8|550.7|9
1733109540000|2024-12-02 03:19:00|553.04|550.94|553.29|551.19|553.3|551.2|553.04|550.94|4
1733109550000|2024-12-02 03:19:10|553.27|551.17|553.34|551.24|553.34|551.24|553.27|551.17|8
1733109560000|2024-12-02 03:19:20|553.35|551.25|553.37|551.27|553.37|551.27|553.35|551.25|3
1733109570000|2024-12-02 03:19:30|553.28|551.18|553.26|551.16|553.31|551.21|553.26|551.16|3
1733109580000|2024-12-02 03:19:40|553.25|551.15|553.07|550.97|553.25|551.15|553.06|550.96|6
1733109590000|2024-12-02 03:19:50|553.08|550.98|553.08|550.98|553.08|550.98|553.08|550.98|1
1733109600000|2024-12-02 03:20:00|553.13|551.03|552.93|550.83|553.13|551.03|552.93|550.83|13
1733109610000|2024-12-02 03:20:10|552.92|550.82|552.93|550.83|552.93|550.83|552.92|550.82|2
1733109620000|2024-12-02 03:20:20|552.94|550.84|553.16|551.06|553.16|551.06|552.94|550.84|9
1733109630000|2024-12-02 03:20:30|553.21|551.11|553.42|551.32|553.42|551.32|553.21|551.11|4
1733109640000|2024-12-02 03:20:40|553.43|551.33|553.43|551.33|553.43|551.33|553.41|551.31|6
1733109650000|2024-12-02 03:20:50|553.44|551.34|553.57|551.47|553.57|551.47|553.44|551.34|5
1733109660000|2024-12-02 03:21:00|553.62|551.52|553.67|551.57|553.69|551.59|553.62|551.52|5
1733109670000|2024-12-02 03:21:10|553.68|551.58|553.77|551.67|553.77|551.67|553.68|551.58|3
1733109680000|2024-12-02 03:21:20|553.78|551.68|553.89|551.79|553.89|551.79|553.78|551.68|5
1733109690000|2024-12-02 03:21:30|553.9|551.8|553.91|551.81|553.92|551.82|553.9|551.8|4
1733109700000|2024-12-02 03:21:40|554|551.9|553.99|551.89|554|551.9|553.96|551.86|5
1733109710000|2024-12-02 03:21:50|554|551.9|554.07|551.97|554.08|551.98|554|551.9|5
1733109720000|2024-12-02 03:22:00|554.08|551.98|553.75|551.65|554.09|551.99|553.75|551.65|6
1733109730000|2024-12-02 03:22:10|553.74|551.64|553.11|551.01|553.74|551.64|553.1|551|20
1733109740000|2024-12-02 03:22:20|553.1|551|553.03|550.93|553.11|551.01|553.03|550.93|13
1733109750000|2024-12-02 03:22:30|553.02|550.92|553.25|551.15|553.28|551.18|553.01|550.91|9
1733109760000|2024-12-02 03:22:40|553.26|551.16|553.01|550.91|553.28|551.18|553.01|550.91|12
1733109770000|2024-12-02 03:22:50|552.97|550.87|552.93|550.83|552.97|550.87|552.92|550.82|3
1733109780000|2024-12-02 03:23:00|552.92|550.82|552.47|550.37|552.92|550.82|552.47|550.37|12
1733109790000|2024-12-02 03:23:10|552.42|550.32|552.39|550.29|552.42|550.32|552.36|550.26|7
1733109800000|2024-12-02 03:23:20|552.38|550.28|552.63|550.53|552.63|550.53|552.38|550.28|14
1733109810000|2024-12-02 03:23:30|552.64|550.54|552.67|550.57|552.67|550.57|552.64|550.54|4
1733109820000|2024-12-02 03:23:40|552.68|550.58|553.09|550.99|553.09|550.99|552.68|550.58|12
1733109830000|2024-12-02 03:23:50|553.1|551|553.41|551.31|553.44|551.34|553.1|551|16
1733109840000|2024-12-02 03:24:00|553.4|551.3|553.37|551.27|553.4|551.3|553.34|551.24|12
1733109850000|2024-12-02 03:24:10|553.36|551.26|553.37|551.27|553.37|551.27|553.36|551.26|2
1733109860000|2024-12-02 03:24:20|553.43|551.33|553.71|551.61|553.71|551.61|553.43|551.33|7
1733109870000|2024-12-02 03:24:30|553.69|551.59|553.57|551.47|553.69|551.59|553.57|551.47|11
1733109880000|2024-12-02 03:24:40|553.56|551.46|553.46|551.36|553.56|551.46|553.46|551.36|9
1733109890000|2024-12-02 03:24:50|553.45|551.35|553.38|551.28|553.45|551.35|553.38|551.28|7
1733109900000|2024-12-02 03:25:00|553.28|551.18|553.47|551.37|553.49|551.39|553.26|551.16|12
1733109910000|2024-12-02 03:25:10|553.48|551.38|553.48|551.38|553.48|551.38|553.48|551.38|1
1733109920000|2024-12-02 03:25:20|553.62|551.52|553.62|551.52|553.63|551.53|553.61|551.51|5
1733109930000|2024-12-02 03:25:30|553.63|551.53|553.41|551.31|553.63|551.53|553.41|551.31|8
1733109940000|2024-12-02 03:25:40|553.4|551.3|553.4|551.3|553.41|551.31|553.39|551.29|7
1733109950000|2024-12-02 03:25:50|553.39|551.29|553.61|551.51|553.62|551.52|553.27|551.17|16
1733109960000|2024-12-02 03:26:00|553.62|551.52|553.95|551.85|553.96|551.86|553.62|551.52|21
1733109970000|2024-12-02 03:26:10|553.97|551.87|553.97|551.87|553.97|551.87|553.97|551.87|1
1733109980000|2024-12-02 03:26:20|553.96|551.86|553.97|551.87|553.97|551.87|553.95|551.85|5
1733109990000|2024-12-02 03:26:30|554.03|551.93|554.13|552.03|554.13|552.03|554.03|551.93|4
1733110010000|2024-12-02 03:26:50|554.12|552.02|554.29|552.19|554.34|552.24|554.12|552.02|13
1733110020000|2024-12-02 03:27:00|554.28|552.18|554.02|551.92|554.28|552.18|554.02|551.92|13
1733110030000|2024-12-02 03:27:10|554.01|551.91|553.99|551.89|554.01|551.91|553.99|551.89|5
1733110040000|2024-12-02 03:27:20|553.94|551.84|553.81|551.71|553.95|551.85|553.81|551.71|10
1733110050000|2024-12-02 03:27:30|553.8|551.7|553.8|551.7|553.8|551.7|553.8|551.7|1
1733110060000|2024-12-02 03:27:40|553.81|551.71|554.18|552.08|554.19|552.09|553.81|551.71|7
1733110070000|2024-12-02 03:27:50|554.17|552.07|554.06|551.96|554.18|552.08|554.05|551.95|15
1733110080000|2024-12-02 03:28:00|554.05|551.95|553.91|551.81|554.06|551.96|553.88|551.78|17
1733110090000|2024-12-02 03:28:10|553.92|551.82|553.79|551.69|553.92|551.82|553.79|551.69|4
1733110100000|2024-12-02 03:28:20|553.72|551.62|553.24|551.14|553.72|551.62|553.21|551.11|23
1733110110000|2024-12-02 03:28:30|553.23|551.13|553.71|551.61|553.71|551.61|553.23|551.13|10
1733110120000|2024-12-02 03:28:40|553.72|551.62|553.55|551.45|553.74|551.64|553.55|551.45|12
1733110130000|2024-12-02 03:28:50|553.53|551.43|553.28|551.18|553.53|551.43|553.28|551.18|22
1733110140000|2024-12-02 03:29:00|553.27|551.17|553.23|551.13|553.28|551.18|553.23|551.13|9
1733110150000|2024-12-02 03:29:10|553.22|551.12|553.1|551|553.22|551.12|553.09|550.99|5
1733110160000|2024-12-02 03:29:20|553.11|551.01|553.1|551|553.11|551.01|553.1|551|4
1733110170000|2024-12-02 03:29:30|553.09|550.99|553.08|550.98|553.37|551.27|553.08|550.98|20
1733110180000|2024-12-02 03:29:40|553.07|550.97|553.07|550.97|553.07|550.97|553|550.9|9
1733110190000|2024-12-02 03:29:50|553.08|550.98|553.22|551.12|553.25|551.15|553.08|550.98|8
1733110200000|2024-12-02 03:30:00|553.23|551.13|553.09|550.99|553.24|551.14|553.09|550.99|12
1733110210000|2024-12-02 03:30:10|553.11|551.01|552.64|550.54|553.11|551.01|552.64|550.54|19
1733110220000|2024-12-02 03:30:20|552.63|550.53|552.71|550.61|552.71|550.61|552.47|550.37|16
1733110230000|2024-12-02 03:30:30|552.99|550.89|552.68|550.58|553.03|550.93|552.68|550.58|20
1733110240000|2024-12-02 03:30:40|552.67|550.57|552.66|550.56|552.67|550.57|552.65|550.55|8
1733110250000|2024-12-02 03:30:50|552.64|550.54|552.13|550.03|552.64|550.54|552.13|550.03|23
1733110260000|2024-12-02 03:31:00|552.12|550.02|551.7|549.6|552.12|550.02|551.69|549.59|21
1733110270000|2024-12-02 03:31:10|551.71|549.61|551.73|549.63|551.73|549.63|551.65|549.55|7
1733110280000|2024-12-02 03:31:20|551.74|549.64|552.14|550.04|552.15|550.05|551.74|549.64|16
1733110290000|2024-12-02 03:31:30|552.13|550.03|552.11|550.01|552.14|550.04|552.04|549.94|7
1733110300000|2024-12-02 03:31:40|552.05|549.95|551.86|549.76|552.05|549.95|551.82|549.72|13
1733110310000|2024-12-02 03:31:50|551.87|549.77|551.51|549.41|551.88|549.78|551.51|549.41|24
1733110320000|2024-12-02 03:32:00|551.52|549.42|551.1|549|551.52|549.42|551.1|549|21
1733110330000|2024-12-02 03:32:10|551.11|549.01|551.01|548.91|551.11|549.01|550.93|548.83|14
1733110340000|2024-12-02 03:32:20|551.02|548.92|551.03|548.93|551.05|548.95|550.97|548.87|10
1733110350000|2024-12-02 03:32:30|551.02|548.92|550.49|548.39|551.02|548.92|550.48|548.38|19
1733110360000|2024-12-02 03:32:40|550.5|548.4|550.48|548.38|550.5|548.4|550.48|548.38|5
1733110370000|2024-12-02 03:32:50|550.47|548.37|550.36|548.26|550.51|548.41|550.34|548.24|17
1733110380000|2024-12-02 03:33:00|550.25|548.15|549.91|547.81|550.25|548.15|549.91|547.81|21
1733110390000|2024-12-02 03:33:10|549.74|547.64|549.42|547.32|549.74|547.64|549.42|547.32|25
1733110400000|2024-12-02 03:33:20|549.41|547.31|549.33|547.23|549.41|547.31|549.31|547.21|18
1733110410000|2024-12-02 03:33:30|549.32|547.22|549.16|547.06|549.33|547.23|549.16|547.06|10
1733110420000|2024-12-02 03:33:40|549.15|547.05|548.92|546.82|549.15|547.05|548.82|546.72|15
1733110430000|2024-12-02 03:33:50|548.93|546.83|548.86|546.76|548.95|546.85|548.85|546.75|11
1733110440000|2024-12-02 03:34:00|548.85|546.75|548.43|546.33|548.85|546.75|548.43|546.33|23
1733110450000|2024-12-02 03:34:10|548.42|546.32|548.88|546.78|548.88|546.78|548.35|546.25|21
1733110460000|2024-12-02 03:34:20|548.87|546.77|549.19|547.09|549.19|547.09|548.84|546.74|14
1733110470000|2024-12-02 03:34:30|549.25|547.15|549.3|547.2|549.32|547.22|549.25|547.15|9
1733110480000|2024-12-02 03:34:40|549.29|547.19|549.49|547.39|549.52|547.42|549.27|547.17|9
1733110490000|2024-12-02 03:34:50|549.48|547.38|549.61|547.51|549.7|547.6|549.44|547.34|13
1733110500000|2024-12-02 03:35:00|549.6|547.5|549.65|547.55|549.7|547.6|549.55|547.45|21
1733110510000|2024-12-02 03:35:10|549.64|547.54|549.2|547.1|549.64|547.54|549.2|547.1|23
1733110520000|2024-12-02 03:35:20|549.19|547.09|549.3|547.2|549.31|547.21|549.17|547.07|14
1733110530000|2024-12-02 03:35:30|549.38|547.28|549.53|547.43|549.54|547.44|549.38|547.28|5
1733110540000|2024-12-02 03:35:40|549.54|547.44|549.54|547.44|549.54|547.44|549.54|547.44|1
1733110550000|2024-12-02 03:35:50|549.55|547.45|549.8|547.7|549.81|547.71|549.55|547.45|9
1733110560000|2024-12-02 03:36:00|549.81|547.71|549.8|547.7|549.81|547.71|549.8|547.7|2
1733110570000|2024-12-02 03:36:10|549.79|547.69|549.85|547.75|549.85|547.75|549.78|547.68|3
1733110580000|2024-12-02 03:36:20|549.86|547.76|549.89|547.79|549.98|547.88|549.86|547.76|9
1733110590000|2024-12-02 03:36:30|549.88|547.78|549.59|547.49|549.88|547.78|549.58|547.48|16
1733110600000|2024-12-02 03:36:40|549.55|547.45|549.43|547.33|549.56|547.46|549.43|547.33|7
1733110610000|2024-12-02 03:36:50|549.44|547.34|549.37|547.27|549.44|547.34|549.37|547.27|9
1733110620000|2024-12-02 03:37:00|549.36|547.26|549.09|546.99|549.36|547.26|549.07|546.97|13
1733110630000|2024-12-02 03:37:10|549.08|546.98|549.1|547|549.1|547|549.08|546.98|3
1733110640000|2024-12-02 03:37:20|549.11|547.01|549.12|547.02|549.12|547.02|549.11|547.01|4
1733110650000|2024-12-02 03:37:30|549.13|547.03|549.16|547.06|549.19|547.09|549.13|547.03|7
1733110660000|2024-12-02 03:37:40|549.19|547.09|549.48|547.38|549.48|547.38|549.19|547.09|9
1733110670000|2024-12-02 03:37:50|549.49|547.39|549.69|547.59|549.7|547.6|549.49|547.39|11
1733110680000|2024-12-02 03:38:00|549.7|547.6|549.55|547.45|549.71|547.61|549.55|547.45|14
1733110690000|2024-12-02 03:38:10|549.43|547.33|549.44|547.34|549.44|547.34|549.43|547.33|2
1733110700000|2024-12-02 03:38:20|549.26|547.16|548.99|546.89|549.26|547.16|548.99|546.89|22
1733110710000|2024-12-02 03:38:30|548.96|546.86|548.65|546.55|548.96|546.86|548.65|546.55|13
1733110720000|2024-12-02 03:38:40|548.64|546.54|548.63|546.53|548.64|546.54|548.62|546.52|4
1733110730000|2024-12-02 03:38:50|548.64|546.54|548.32|546.22|548.65|546.55|548.31|546.21|8
1733110740000|2024-12-02 03:39:00|548.34|546.24|548.56|546.46|548.56|546.46|548.34|546.24|10
1733110750000|2024-12-02 03:39:10|548.57|546.47|547.35|545.25|548.61|546.51|547.28|545.18|12
1733110760000|2024-12-02 03:39:20|547.36|545.26|547.62|545.52|547.62|545.52|547.36|545.26|14
1733110770000|2024-12-02 03:39:30|547.63|545.53|547.61|545.51|547.63|545.53|547.6|545.5|7
1733110780000|2024-12-02 03:39:40|547.6|545.5|547.61|545.51|547.61|545.51|547.6|545.5|2
1733110790000|2024-12-02 03:39:50|547.62|545.52|547.59|545.49|547.62|545.52|547.58|545.48|7
1733110800000|2024-12-02 03:40:00|547.58|545.48|547.37|545.27|547.58|545.48|547.36|545.26|10
1733110810000|2024-12-02 03:40:10|547.36|545.26|547.37|545.27|547.37|545.27|547.31|545.21|6
1733110820000|2024-12-02 03:40:20|547.38|545.28|547.67|545.57|547.67|545.57|547.38|545.28|11
1733110830000|2024-12-02 03:40:30|547.69|545.59|547.72|545.62|547.76|545.66|547.69|545.59|12
1733110840000|2024-12-02 03:40:40|547.73|545.63|547.84|545.74|547.85|545.75|547.73|545.63|9
1733110850000|2024-12-02 03:40:50|547.9|545.8|547.91|545.81|547.91|545.81|547.9|545.8|4
1733110860000|2024-12-02 03:41:00|547.92|545.82|547.97|545.87|547.97|545.87|547.91|545.81|9
1733110870000|2024-12-02 03:41:10|547.98|545.88|547.92|545.82|548.03|545.93|547.92|545.82|7
1733110880000|2024-12-02 03:41:20|547.93|545.83|547.83|545.73|547.93|545.83|547.82|545.72|10
1733110890000|2024-12-02 03:41:30|547.82|545.72|547.61|545.51|547.82|545.72|547.61|545.51|11
1733110900000|2024-12-02 03:41:40|547.57|545.47|547.62|545.52|547.62|545.52|547.57|545.47|6
1733110910000|2024-12-02 03:41:50|547.61|545.51|547.6|545.5|547.64|545.54|547.58|545.48|10
1733110920000|2024-12-02 03:42:00|547.61|545.51|547.63|545.53|547.65|545.55|547.61|545.51|7
1733110930000|2024-12-02 03:42:10|547.62|545.52|547.44|545.34|547.62|545.52|547.43|545.33|9
1733110940000|2024-12-02 03:42:20|547.45|545.35|547.34|545.24|547.45|545.35|547.34|545.24|9
1733110950000|2024-12-02 03:42:30|547.33|545.23|547.13|545.03|547.35|545.25|547.13|545.03|10
1733110960000|2024-12-02 03:42:40|547.12|545.02|547.08|544.98|547.12|545.02|547.05|544.95|8
1733110970000|2024-12-02 03:42:50|547.28|545.18|547.22|545.12|547.28|545.18|547.22|545.12|8
1733110980000|2024-12-02 03:43:00|547.23|545.13|547.02|544.92|547.24|545.14|547.02|544.92|11
1733110990000|2024-12-02 03:43:10|547.01|544.91|546.75|544.65|547.01|544.91|546.74|544.64|14
1733111000000|2024-12-02 03:43:20|546.76|544.66|546.62|544.52|546.76|544.66|546.61|544.51|9
1733111010000|2024-12-02 03:43:30|546.61|544.51|546.61|544.51|546.62|544.52|546.61|544.51|3
1733111020000|2024-12-02 03:43:40|546.62|544.52|546.38|544.28|546.62|544.52|546.26|544.16|13
1733111030000|2024-12-02 03:43:50|546.37|544.27|545.83|543.73|546.37|544.27|545.81|543.71|15
1733111040000|2024-12-02 03:44:00|545.21|543.11|544.58|542.48|545.21|543.11|544.56|542.46|10
1733111050000|2024-12-02 03:44:10|544.57|542.47|544.05|541.95|544.57|542.47|544.05|541.95|9
1733111060000|2024-12-02 03:44:20|544.04|541.94|544.04|541.94|544.06|541.96|544.04|541.94|5
1733111070000|2024-12-02 03:44:30|544.03|541.93|543.65|541.55|544.04|541.94|543.46|541.36|9
1733111080000|2024-12-02 03:44:40|543.64|541.54|543.85|541.75|543.85|541.75|543.62|541.52|11
1733111090000|2024-12-02 03:44:50|543.86|541.76|544.09|541.99|544.19|542.09|543.86|541.76|12
1733111100000|2024-12-02 03:45:00|544.1|542|544.08|541.98|544.13|542.03|544.08|541.98|9
1733111110000|2024-12-02 03:45:10|544.09|541.99|543.9|541.8|544.1|542|543.89|541.79|9
1733111120000|2024-12-02 03:45:20|543.91|541.81|543.91|541.81|543.92|541.82|543.89|541.79|9
1733111130000|2024-12-02 03:45:30|543.92|541.82|544.33|542.23|544.35|542.25|543.92|541.82|15
1733111140000|2024-12-02 03:45:40|544.34|542.24|543.99|541.89|544.35|542.25|543.99|541.89|8
1733111150000|2024-12-02 03:45:50|543.98|541.88|545.91|543.81|546.21|544.11|543.91|541.81|17
1733111160000|2024-12-02 03:46:00|545.9|543.8|545.97|543.87|546.08|543.98|545.86|543.76|17
1733111170000|2024-12-02 03:46:10|545.96|543.86|545.86|543.76|545.96|543.86|545.78|543.68|13
1733111180000|2024-12-02 03:46:20|545.87|543.77|545.41|543.31|545.88|543.78|545.41|543.31|17
1733111190000|2024-12-02 03:46:30|545.4|543.3|545.38|543.28|545.4|543.3|545.37|543.27|5
1733111200000|2024-12-02 03:46:40|545.37|543.27|545.37|543.27|545.37|543.27|545.36|543.26|3
1733111210000|2024-12-02 03:46:50|545.36|543.26|545.31|543.21|545.36|543.26|545.28|543.18|14
1733111220000|2024-12-02 03:47:00|545.26|543.16|545.34|543.24|545.34|543.24|545.26|543.16|7
1733111230000|2024-12-02 03:47:10|545.4|543.3|545.81|543.71|545.81|543.71|545.4|543.3|17
1733111240000|2024-12-02 03:47:20|545.8|543.7|545.74|543.64|545.8|543.7|545.7|543.6|9
1733111250000|2024-12-02 03:47:30|545.72|543.62|545.71|543.61|545.72|543.62|545.71|543.61|2
1733111260000|2024-12-02 03:47:40|545.64|543.54|545.57|543.47|545.64|543.54|545.57|543.47|3
1733111270000|2024-12-02 03:47:50|545.58|543.48|545.73|543.63|545.73|543.63|545.58|543.48|10
1733111280000|2024-12-02 03:48:00|545.74|543.64|545.89|543.79|545.89|543.79|545.74|543.64|10
1733111290000|2024-12-02 03:48:10|545.88|543.78|546.22|544.12|546.29|544.19|545.88|543.78|13
1733111300000|2024-12-02 03:48:20|546.21|544.11|546.3|544.2|546.31|544.21|546.06|543.96|16
1733111310000|2024-12-02 03:48:30|546.29|544.19|546.15|544.05|546.29|544.19|546.14|544.04|11
1733111320000|2024-12-02 03:48:40|546.14|544.04|545.76|543.66|546.14|544.04|545.76|543.66|15
1733111330000|2024-12-02 03:48:50|545.67|543.57|545.41|543.31|545.67|543.57|545.41|543.31|14
1733111340000|2024-12-02 03:49:00|545.4|543.3|544.42|542.32|545.4|543.3|544.42|542.32|22
1733111350000|2024-12-02 03:49:10|544.41|542.31|544.46|542.36|544.46|542.36|544.41|542.31|8
1733111360000|2024-12-02 03:49:20|544.47|542.37|544.35|542.25|544.48|542.38|544.35|542.25|12
1733111370000|2024-12-02 03:49:30|544.13|542.03|543.86|541.76|544.23|542.13|543.85|541.75|21
1733111380000|2024-12-02 03:49:40|543.82|541.72|543.54|541.44|543.84|541.74|543.54|541.44|9
1733111390000|2024-12-02 03:49:50|543.55|541.45|543.32|541.22|543.57|541.47|543.32|541.22|15
1733111400000|2024-12-02 03:50:00|543.31|541.21|542.91|540.81|543.31|541.21|542.87|540.77|20
1733111410000|2024-12-02 03:50:10|542.87|540.77|542.44|540.34|542.87|540.77|542.44|540.34|17
1733111420000|2024-12-02 03:50:20|542.43|540.33|542.01|539.91|542.43|540.33|542.01|539.91|18
1733111430000|2024-12-02 03:50:30|542|539.9|541.76|539.66|542|539.9|541.76|539.66|16
1733111440000|2024-12-02 03:50:40|541.52|539.42|541.27|539.17|541.67|539.57|541.27|539.17|13
1733111450000|2024-12-02 03:50:50|541.26|539.16|540.93|538.83|541.26|539.16|540.92|538.82|14
1733111460000|2024-12-02 03:51:00|540.73|538.63|539.77|537.67|540.73|538.63|539.76|537.66|25
1733111470000|2024-12-02 03:51:10|539.78|537.68|539.63|537.53|539.79|537.69|539.45|537.35|23
1733111480000|2024-12-02 03:51:20|539.65|537.55|540.04|537.94|540.07|537.97|539.65|537.55|28
1733111490000|2024-12-02 03:51:30|540.03|537.93|539.53|537.43|540.03|537.93|539.51|537.41|18
1733111500000|2024-12-02 03:51:40|539.54|537.44|539.38|537.28|539.75|537.65|539.38|537.28|13
1733111510000|2024-12-02 03:51:50|539.39|537.29|539.81|537.71|539.81|537.71|539.37|537.27|12
1733111520000|2024-12-02 03:52:00|539.82|537.72|539.27|537.17|539.87|537.77|539.27|537.17|20
1733111530000|2024-12-02 03:52:10|539.21|537.11|538.94|536.84|539.21|537.11|538.66|536.56|22
1733111540000|2024-12-02 03:52:20|538.95|536.85|538.82|536.72|538.96|536.86|538.82|536.72|13
1733111550000|2024-12-02 03:52:30|538.83|536.73|538.84|536.74|538.85|536.75|538.76|536.66|7
1733111560000|2024-12-02 03:52:40|538.85|536.75|539.05|536.95|539.2|537.1|538.85|536.75|20
1733111570000|2024-12-02 03:52:50|539.06|536.96|538.86|536.76|539.06|536.96|538.82|536.72|12
1733111580000|2024-12-02 03:53:00|538.87|536.77|539.43|537.33|539.46|537.36|538.87|536.77|18
1733111590000|2024-12-02 03:53:10|539.44|537.34|539.11|537.01|539.79|537.69|539.11|537.01|25
1733111600000|2024-12-02 03:53:20|539.12|537.02|538.81|536.71|539.12|537.02|538.81|536.71|12
1733111610000|2024-12-02 03:53:30|538.8|536.7|538.42|536.32|538.81|536.71|538.42|536.32|12
1733111620000|2024-12-02 03:53:40|538.41|536.31|537.6|535.5|538.41|536.31|537.59|535.49|12
1733111630000|2024-12-02 03:53:50|537.61|535.51|538.3|536.2|538.3|536.2|537.61|535.51|26
1733111640000|2024-12-02 03:54:00|538.38|536.28|538.45|536.35|538.75|536.65|538.38|536.28|20
1733111650000|2024-12-02 03:54:10|538.44|536.34|537.9|535.8|538.44|536.34|537.89|535.79|15
1733111660000|2024-12-02 03:54:20|537.95|535.85|537.77|535.67|538.03|535.93|537.77|535.67|7
1733111670000|2024-12-02 03:54:30|537.76|535.66|537.41|535.31|537.77|535.67|537.39|535.29|16
1733111680000|2024-12-02 03:54:40|537.42|535.32|537.56|535.46|537.56|535.46|537.4|535.3|8
1733111690000|2024-12-02 03:54:50|537.57|535.47|537.61|535.51|537.61|535.51|537.57|535.47|8
1733111700000|2024-12-02 03:55:00|537.83|535.73|538.67|536.57|538.67|536.57|537.83|535.73|16
1733111710000|2024-12-02 03:55:10|538.73|536.63|539.41|537.31|539.69|537.59|538.73|536.63|22
1733111720000|2024-12-02 03:55:20|539.42|537.32|538.45|536.35|539.43|537.33|538.45|536.35|17
1733111730000|2024-12-02 03:55:30|538.44|536.34|538.11|536.01|538.44|536.34|538.11|536.01|9
1733111740000|2024-12-02 03:55:40|538.12|536.02|537.8|535.7|538.12|536.02|537.8|535.7|7
1733111750000|2024-12-02 03:55:50|537.79|535.69|537.4|535.3|537.82|535.72|537.38|535.28|19
1733111760000|2024-12-02 03:56:00|537.41|535.31|537.62|535.52|537.62|535.52|537.41|535.31|9
1733111770000|2024-12-02 03:56:10|537.61|535.51|537.06|534.96|537.61|535.51|537.05|534.95|9
1733111780000|2024-12-02 03:56:20|537.05|534.95|537.17|535.07|537.2|535.1|537.05|534.95|14
1733111790000|2024-12-02 03:56:30|537.18|535.08|537.4|535.3|537.4|535.3|537.18|535.08|7
1733111800000|2024-12-02 03:56:40|537.41|535.31|536.59|534.49|537.41|535.31|536.59|534.49|15
1733111810000|2024-12-02 03:56:50|536.6|534.5|536.22|534.12|536.6|534.5|536.22|534.12|11
1733111820000|2024-12-02 03:57:00|536.23|534.13|533.58|531.48|536.23|534.13|533.58|531.48|23
1733111830000|2024-12-02 03:57:10|533.57|531.47|531.39|529.29|533.72|531.62|531.39|529.29|15
1733111840000|2024-12-02 03:57:20|531.49|529.39|531.81|529.71|532.18|530.08|531.49|529.39|13
1733111850000|2024-12-02 03:57:30|531.68|529.58|533.14|531.04|533.14|531.04|531.42|529.32|23
1733111860000|2024-12-02 03:57:40|533.43|531.33|533.82|531.72|533.86|531.76|533.41|531.31|18
1733111870000|2024-12-02 03:57:50|533.56|531.46|533.97|531.87|534.54|532.44|533.56|531.46|24
1733111880000|2024-12-02 03:58:00|533.98|531.88|534.76|532.66|534.78|532.68|533.98|531.88|19
1733111890000|2024-12-02 03:58:10|534.77|532.67|535.04|532.94|535.09|532.99|534.39|532.29|18
1733111900000|2024-12-02 03:58:20|535.05|532.95|535.69|533.59|535.69|533.59|535.05|532.95|17
1733111910000|2024-12-02 03:58:30|535.59|533.49|535.6|533.5|535.6|533.5|535.39|533.29|16
1733111920000|2024-12-02 03:58:40|535.85|533.75|535.84|533.74|535.94|533.84|535.83|533.73|14
1733111930000|2024-12-02 03:58:50|535.85|533.75|535.07|532.97|535.92|533.82|535.06|532.96|18
1733111940000|2024-12-02 03:59:00|535.06|532.96|534.8|532.7|535.25|533.15|534.55|532.45|16
1733111950000|2024-12-02 03:59:10|534.79|532.69|534.84|532.74|534.99|532.89|534.72|532.62|18
1733111960000|2024-12-02 03:59:20|534.83|532.73|535.44|533.34|535.44|533.34|534.83|532.73|20
1733111970000|2024-12-02 03:59:30|535.51|533.41|535.91|533.81|535.91|533.81|535.51|533.41|22
1733111980000|2024-12-02 03:59:40|535.9|533.8|535.1|533|535.9|533.8|535.1|533|18
1733111990000|2024-12-02 03:59:50|534.92|532.82|533.85|531.75|534.92|532.82|533.85|531.75|19
1733112000000|2024-12-02 04:00:00|533.8|531.7|533.82|531.72|534.27|532.17|533.71|531.61|21
1733112010000|2024-12-02 04:00:10|533.81|531.71|535.11|533.01|535.11|533.01|533.67|531.57|25
1733112020000|2024-12-02 04:00:20|535.12|533.02|535.11|533.01|535.18|533.08|535.1|533|19
1733112030000|2024-12-02 04:00:30|535.02|532.92|534.69|532.59|535.03|532.93|534.68|532.58|14
1733112040000|2024-12-02 04:00:40|534.8|532.7|535.49|533.39|535.49|533.39|534.8|532.7|22
1733112050000|2024-12-02 04:00:50|535.5|533.4|536.07|533.97|536.38|534.28|535.5|533.4|25
1733112060000|2024-12-02 04:01:00|536.08|533.98|536.34|534.24|536.43|534.33|536.08|533.98|19
1733112070000|2024-12-02 04:01:10|536.35|534.25|535.87|533.77|536.35|534.25|535.49|533.39|20
1733112080000|2024-12-02 04:01:20|535.82|533.72|536.2|534.1|536.2|534.1|535.82|533.72|18
1733112090000|2024-12-02 04:01:30|536.21|534.11|536.09|533.99|536.32|534.22|536|533.9|16
1733112100000|2024-12-02 04:01:40|536.11|534.01|536.72|534.62|536.72|534.62|536.11|534.01|24
1733112110000|2024-12-02 04:01:50|536.73|534.63|537.29|535.19|537.29|535.19|536.73|534.63|20
1733112120000|2024-12-02 04:02:00|537.32|535.22|538.14|536.04|538.21|536.11|537.32|535.22|22
1733112130000|2024-12-02 04:02:10|538.15|536.05|538.41|536.31|538.51|536.41|538.15|536.05|23
1733112140000|2024-12-02 04:02:20|538.42|536.32|538.7|536.6|538.71|536.61|538.42|536.32|23
1733112150000|2024-12-02 04:02:30|538.71|536.61|538.75|536.65|538.79|536.69|538.71|536.61|15
1733112160000|2024-12-02 04:02:40|538.92|536.82|538.75|536.65|538.94|536.84|538.65|536.55|16
1733112170000|2024-12-02 04:02:50|538.76|536.66|538.96|536.86|538.99|536.89|538.76|536.66|16
1733112180000|2024-12-02 04:03:00|539|536.9|538.87|536.77|539|536.9|538.71|536.61|17
1733112190000|2024-12-02 04:03:10|538.88|536.78|538.52|536.42|538.88|536.78|538.52|536.42|17
1733112200000|2024-12-02 04:03:20|538.53|536.43|538.6|536.5|538.63|536.53|538.5|536.4|13
1733112210000|2024-12-02 04:03:30|538.59|536.49|538.27|536.17|538.59|536.49|538.18|536.08|15
1733112220000|2024-12-02 04:03:40|538.28|536.18|537.86|535.76|538.42|536.32|537.81|535.71|21
1733112230000|2024-12-02 04:03:50|537.85|535.75|538.37|536.27|538.4|536.3|537.85|535.75|21
1733112240000|2024-12-02 04:04:00|538.38|536.28|537.81|535.71|538.41|536.31|537.78|535.68|17
1733112250000|2024-12-02 04:04:10|537.75|535.65|537.17|535.07|537.75|535.65|536.96|534.86|16
1733112260000|2024-12-02 04:04:20|537.18|535.08|537.21|535.11|537.22|535.12|537.14|535.04|12
1733112270000|2024-12-02 04:04:30|537.2|535.1|537.46|535.36|537.46|535.36|537.17|535.07|13
1733112280000|2024-12-02 04:04:40|537.45|535.35|537.81|535.71|537.81|535.71|537.44|535.34|20
1733112290000|2024-12-02 04:04:50|537.82|535.72|537.74|535.64|537.85|535.75|537.71|535.61|14
1733112300000|2024-12-02 04:05:00|537.73|535.63|537.98|535.88|538.01|535.91|537.73|535.63|10
1733112310000|2024-12-02 04:05:10|537.97|535.87|538.13|536.03|538.25|536.15|537.97|535.87|17
1733112320000|2024-12-02 04:05:20|538.14|536.04|538.41|536.31|538.41|536.31|538.09|535.99|13
1733112330000|2024-12-02 04:05:30|538.47|536.37|538.08|535.98|538.67|536.57|538.04|535.94|23
1733112340000|2024-12-02 04:05:40|538.07|535.97|537.55|535.45|538.08|535.98|537.55|535.45|16
1733112350000|2024-12-02 04:05:50|537.56|535.46|536.22|534.12|537.56|535.46|536.22|534.12|21
1733112360000|2024-12-02 04:06:00|536.13|534.03|535.15|533.05|536.13|534.03|535.11|533.01|22
1733112370000|2024-12-02 04:06:10|534.97|532.87|533.66|531.56|534.97|532.87|533.66|531.56|14
1733112380000|2024-12-02 04:06:20|533.55|531.45|533.03|530.93|533.58|531.48|533.03|530.93|18
1733112390000|2024-12-02 04:06:30|533.02|530.92|532.93|530.83|533.04|530.94|532.53|530.43|16
1733112400000|2024-12-02 04:06:40|532.94|530.84|532.83|530.73|532.95|530.85|532.58|530.48|17
1733112410000|2024-12-02 04:06:50|532.84|530.74|532.96|530.86|533.18|531.08|532.84|530.74|19
1733112420000|2024-12-02 04:07:00|532.87|530.77|531.79|529.69|532.87|530.77|531.79|529.69|16
1733112430000|2024-12-02 04:07:10|531.68|529.58|530.45|528.35|531.68|529.58|530.45|528.35|16
1733112440000|2024-12-02 04:07:20|530.25|528.15|529.31|527.21|530.25|528.15|528.98|526.88|19
1733112450000|2024-12-02 04:07:30|529.32|527.22|529.63|527.53|529.64|527.54|528.98|526.88|18
1733112460000|2024-12-02 04:07:40|529.62|527.52|528.59|526.49|529.96|527.86|528.59|526.49|19
1733112470000|2024-12-02 04:07:50|528.46|526.36|528.55|526.45|528.65|526.55|527.98|525.88|26
1733112480000|2024-12-02 04:08:00|528.56|526.46|528.09|525.99|528.81|526.71|528.09|525.99|23
1733112490000|2024-12-02 04:08:10|528.13|526.03|527.67|525.57|528.13|526.03|526.87|524.77|20
1733112500000|2024-12-02 04:08:20|527.66|525.56|527.32|525.22|528.26|526.16|527.31|525.21|21
1733112510000|2024-12-02 04:08:30|527.44|525.34|529.61|527.51|529.62|527.52|527.44|525.34|25
1733112520000|2024-12-02 04:08:40|529.62|527.52|530.78|528.68|532.41|530.31|529.62|527.52|24
1733112530000|2024-12-02 04:08:50|530.77|528.67|530.78|528.68|530.85|528.75|530.59|528.49|17
1733112540000|2024-12-02 04:09:00|530.77|528.67|530.8|528.7|531.07|528.97|530.75|528.65|14
1733112550000|2024-12-02 04:09:10|530.79|528.69|529.96|527.86|530.79|528.69|529.72|527.62|14
1733112560000|2024-12-02 04:09:20|529.95|527.85|530.8|528.7|530.97|528.87|529.95|527.85|27
1733112570000|2024-12-02 04:09:30|530.69|528.59|530.88|528.78|530.88|528.78|530.52|528.42|19
1733112580000|2024-12-02 04:09:40|530.87|528.77|531.35|529.25|531.35|529.25|530.85|528.75|22
1733112590000|2024-12-02 04:09:50|531.39|529.29|530.61|528.51|531.46|529.36|530.61|528.51|18
1733112600000|2024-12-02 04:10:00|530.6|528.5|529.03|526.93|530.84|528.74|529.02|526.92|22
1733112610000|2024-12-02 04:10:10|529.27|527.17|529.35|527.25|530.09|527.99|529.03|526.93|22
1733112620000|2024-12-02 04:10:20|529.12|527.02|528.95|526.85|529.12|527.02|528.79|526.69|10
1733112630000|2024-12-02 04:10:30|528.93|526.83|529.01|526.91|529.05|526.95|528.87|526.77|18
1733112640000|2024-12-02 04:10:40|529.03|526.93|529.23|527.13|529.24|527.14|529.02|526.92|13
1733112650000|2024-12-02 04:10:50|529.24|527.14|529.99|527.89|529.99|527.89|529.24|527.14|21
1733112660000|2024-12-02 04:11:00|530|527.9|529.12|527.02|530.01|527.91|529.1|527|24
1733112670000|2024-12-02 04:11:10|529.11|527.01|528.14|526.04|529.11|527.01|528.14|526.04|19
1733112680000|2024-12-02 04:11:20|528.13|526.03|529.26|527.16|529.26|527.16|528.1|526|20
1733112690000|2024-12-02 04:11:30|529.27|527.17|530.21|528.11|530.31|528.21|529.27|527.17|21
1733112700000|2024-12-02 04:11:40|530.2|528.1|530.07|527.97|530.2|528.1|530.07|527.97|12
1733112710000|2024-12-02 04:11:50|530.08|527.98|529.47|527.37|530.17|528.07|529.45|527.35|19
1733112720000|2024-12-02 04:12:00|529.46|527.36|529.56|527.46|529.83|527.73|529.4|527.3|22
1733112730000|2024-12-02 04:12:10|529.55|527.45|529.98|527.88|530.03|527.93|529.38|527.28|20
1733112740000|2024-12-02 04:12:20|529.99|527.89|529.36|527.26|530.17|528.07|529.36|527.26|18
1733112750000|2024-12-02 04:12:30|529.29|527.19|528.85|526.75|529.34|527.24|528.85|526.75|24
1733112760000|2024-12-02 04:12:40|528.87|526.77|528.71|526.61|528.87|526.77|528.67|526.57|17
1733112770000|2024-12-02 04:12:50|528.7|526.6|529.03|526.93|529.23|527.13|528.7|526.6|20
1733112780000|2024-12-02 04:13:00|529.02|526.92|528.8|526.7|529.02|526.92|528.78|526.68|12
1733112790000|2024-12-02 04:13:10|528.75|526.65|528.55|526.45|528.75|526.65|528.09|525.99|22
1733112800000|2024-12-02 04:13:20|528.56|526.46|528.12|526.02|528.56|526.46|527.93|525.83|19
1733112810000|2024-12-02 04:13:30|528.13|526.03|527.68|525.58|528.13|526.03|527.68|525.58|17
1733112820000|2024-12-02 04:13:40|528.41|526.31|528.91|526.81|528.91|526.81|528.16|526.06|24
1733112830000|2024-12-02 04:13:50|528.92|526.82|529.59|527.49|529.64|527.54|528.92|526.82|18
1733112840000|2024-12-02 04:14:00|529.6|527.5|529.64|527.54|530.04|527.94|529.6|527.5|18
1733112850000|2024-12-02 04:14:10|529.55|527.45|529.23|527.13|529.55|527.45|529.23|527.13|17
1733112860000|2024-12-02 04:14:20|529.22|527.12|528.22|526.12|529.22|527.12|528.22|526.12|24
1733112870000|2024-12-02 04:14:30|528.2|526.1|528|525.9|528.2|526.1|528|525.9|22
1733112880000|2024-12-02 04:14:40|527.99|525.89|527.88|525.78|527.99|525.89|527.85|525.75|18
1733112890000|2024-12-02 04:14:50|527.89|525.79|527.94|525.84|528.01|525.91|527.89|525.79|16
1733112900000|2024-12-02 04:15:00|527.76|525.66|527.53|525.43|528.01|525.91|527.49|525.39|26
1733112910000|2024-12-02 04:15:10|528.01|525.91|527.79|525.69|528.03|525.93|527.79|525.69|11
1733112920000|2024-12-02 04:15:20|527.8|525.7|527.64|525.54|527.81|525.71|527.64|525.54|9
1733112930000|2024-12-02 04:15:30|527.63|525.53|527.46|525.36|527.63|525.53|527.44|525.34|21
1733112940000|2024-12-02 04:15:40|527.45|525.35|527.5|525.4|527.55|525.45|527.24|525.14|19
1733112950000|2024-12-02 04:15:50|527.63|525.53|527.91|525.81|528.08|525.98|527.63|525.53|14
1733112960000|2024-12-02 04:16:00|527.9|525.8|528.08|525.98|528.17|526.07|527.9|525.8|16
1733112970000|2024-12-02 04:16:10|528.07|525.97|527.84|525.74|528.07|525.97|527.76|525.66|16
1733112980000|2024-12-02 04:16:20|527.86|525.76|528.21|526.11|528.21|526.11|527.83|525.73|15
1733112990000|2024-12-02 04:16:30|528.22|526.12|528.77|526.67|528.77|526.67|528.22|526.12|10
1733113000000|2024-12-02 04:16:40|528.82|526.72|529.23|527.13|529.23|527.13|528.82|526.72|23
1733113010000|2024-12-02 04:16:50|529.31|527.21|529.73|527.63|529.73|527.63|529.31|527.21|22
1733113020000|2024-12-02 04:17:00|529.74|527.64|529.97|527.87|529.97|527.87|529.74|527.64|9
1733113030000|2024-12-02 04:17:10|529.98|527.88|529.98|527.88|530.05|527.95|529.98|527.88|17
1733113040000|2024-12-02 04:17:20|529.99|527.89|530.13|528.03|530.41|528.31|529.99|527.89|20
1733113050000|2024-12-02 04:17:30|530.12|528.02|529.78|527.68|530.12|528.02|529.78|527.68|10
1733113060000|2024-12-02 04:17:40|529.77|527.67|529.68|527.58|529.77|527.67|529.68|527.58|11
1733113070000|2024-12-02 04:17:50|529.67|527.57|529.42|527.32|529.67|527.57|529.42|527.32|15
1733113080000|2024-12-02 04:18:00|529.41|527.31|529.08|526.98|529.41|527.31|529|526.9|16
1733113090000|2024-12-02 04:18:10|529.09|526.99|528.9|526.8|529.48|527.38|528.9|526.8|19
1733113100000|2024-12-02 04:18:20|528.89|526.79|528.32|526.22|528.89|526.79|528.32|526.22|19
1733113110000|2024-12-02 04:18:30|528.31|526.21|527.94|525.84|528.31|526.21|527.92|525.82|22
1733113120000|2024-12-02 04:18:40|527.95|525.85|528.78|526.68|528.78|526.68|527.93|525.83|22
1733113130000|2024-12-02 04:18:50|528.77|526.67|529.17|527.07|529.17|527.07|528.77|526.67|24
1733113140000|2024-12-02 04:19:00|529.18|527.08|528.83|526.73|529.27|527.17|528.83|526.73|19
1733113150000|2024-12-02 04:19:10|528.81|526.71|528.53|526.43|528.81|526.71|528.53|526.43|15
1733113160000|2024-12-02 04:19:20|528.52|526.42|528.04|525.94|528.52|526.42|528.04|525.94|21
1733113170000|2024-12-02 04:19:30|528.03|525.93|527.72|525.62|528.03|525.93|527.65|525.55|20
1733113180000|2024-12-02 04:19:40|527.73|525.63|527.48|525.38|527.78|525.68|527.48|525.38|16
1733113190000|2024-12-02 04:19:50|527.47|525.37|528.59|526.49|528.59|526.49|527.45|525.35|28
1733113200000|2024-12-02 04:20:00|528.6|526.5|529.04|526.94|529.06|526.96|528.54|526.44|17
1733113210000|2024-12-02 04:20:10|529.03|526.93|528.98|526.88|529.03|526.93|528.88|526.78|19
1733113220000|2024-12-02 04:20:20|528.97|526.87|528.58|526.48|528.97|526.87|528.53|526.43|15
1733113230000|2024-12-02 04:20:30|528.63|526.53|527.86|525.76|528.63|526.53|527.82|525.72|20
1733113240000|2024-12-02 04:20:40|527.85|525.75|527.51|525.41|527.85|525.75|527.51|525.41|18
1733113250000|2024-12-02 04:20:50|527.5|525.4|526.91|524.81|527.5|525.4|526.91|524.81|17
1733113260000|2024-12-02 04:21:00|526.9|524.8|526.19|524.09|526.9|524.8|526.19|524.09|19
1733113270000|2024-12-02 04:21:10|526.2|524.1|526.53|524.43|526.54|524.44|526.17|524.07|18
1733113280000|2024-12-02 04:21:20|526.54|524.44|526.71|524.61|526.71|524.61|526.46|524.36|14
1733113290000|2024-12-02 04:21:30|526.72|524.62|526.97|524.87|527.4|525.3|526.72|524.62|20
1733113300000|2024-12-02 04:21:40|526.96|524.86|526.79|524.69|526.97|524.87|526.74|524.64|17
1733113310000|2024-12-02 04:21:50|526.8|524.7|526.44|524.34|526.8|524.7|526.42|524.32|11
1733113320000|2024-12-02 04:22:00|526.4|524.3|525.63|523.53|526.43|524.33|525.63|523.53|25
1733113330000|2024-12-02 04:22:10|525.62|523.52|525.01|522.91|525.62|523.52|525.01|522.91|20
1733113340000|2024-12-02 04:22:20|524.99|522.89|524.76|522.66|524.99|522.89|524.76|522.66|16
1733113350000|2024-12-02 04:22:30|524.52|522.42|524.06|521.96|524.52|522.42|524.06|521.96|19
1733113360000|2024-12-02 04:22:40|524.05|521.95|523.92|521.82|524.05|521.95|523.9|521.8|17
1733113370000|2024-12-02 04:22:50|523.93|521.83|524.06|521.96|524.06|521.96|523.9|521.8|15
1733113380000|2024-12-02 04:23:00|524.07|521.97|524.31|522.21|524.49|522.39|524.07|521.97|22
1733113390000|2024-12-02 04:23:10|524.23|522.13|524.4|522.3|524.4|522.3|524.18|522.08|13
1733113400000|2024-12-02 04:23:20|524.39|522.29|524.29|522.19|524.42|522.32|524.18|522.08|19
1733113410000|2024-12-02 04:23:30|524.3|522.2|524.88|522.78|524.88|522.78|524.3|522.2|11
1733113420000|2024-12-02 04:23:40|524.94|522.84|526.22|524.12|526.22|524.12|524.94|522.84|18
1733113430000|2024-12-02 04:23:50|526.23|524.13|526.32|524.22|526.32|524.22|526.22|524.12|13
1733113440000|2024-12-02 04:24:00|526.33|524.23|526.38|524.28|526.38|524.28|526.33|524.23|6
1733113450000|2024-12-02 04:24:10|526.39|524.29|526.36|524.26|526.4|524.3|526.34|524.24|14
1733113460000|2024-12-02 04:24:20|526.37|524.27|527.06|524.96|527.06|524.96|526.37|524.27|20
1733113470000|2024-12-02 04:24:30|527.07|524.97|527.59|525.49|527.71|525.61|527.07|524.97|17
1733113480000|2024-12-02 04:24:40|527.58|525.48|527.48|525.38|527.63|525.53|527.34|525.24|15
1733113490000|2024-12-02 04:24:50|527.49|525.39|528.18|526.08|528.18|526.08|527.48|525.38|12
1733113500000|2024-12-02 04:25:00|528.19|526.09|528.61|526.51|528.61|526.51|528.19|526.09|25
1733113510000|2024-12-02 04:25:10|528.62|526.52|529.11|527.01|529.11|527.01|528.62|526.52|19
1733113520000|2024-12-02 04:25:20|529.21|527.11|529.83|527.73|529.83|527.73|529.21|527.11|23
1733113530000|2024-12-02 04:25:30|529.84|527.74|529.94|527.84|530.02|527.92|529.84|527.74|15
1733113540000|2024-12-02 04:25:40|529.95|527.85|529.82|527.72|529.99|527.89|529.82|527.72|9
1733113550000|2024-12-02 04:25:50|529.77|527.67|529.62|527.52|529.77|527.67|529.62|527.52|6
1733113560000|2024-12-02 04:26:00|529.61|527.51|529.56|527.46|529.61|527.51|529.47|527.37|16
1733113570000|2024-12-02 04:26:10|529.51|527.41|529.43|527.33|529.51|527.41|529.32|527.22|12
1733113580000|2024-12-02 04:26:20|529.44|527.34|529.6|527.5|529.65|527.55|529.44|527.34|14
1733113590000|2024-12-02 04:26:30|529.61|527.51|529.6|527.5|529.71|527.61|529.6|527.5|12
1733113600000|2024-12-02 04:26:40|529.59|527.49|529.47|527.37|529.59|527.49|529.37|527.27|19
1733113610000|2024-12-02 04:26:50|529.48|527.38|529.69|527.59|529.7|527.6|529.48|527.38|16
1733113620000|2024-12-02 04:27:00|529.68|527.58|529.74|527.64|529.89|527.79|529.68|527.58|15
1733113630000|2024-12-02 04:27:10|529.83|527.73|530.23|528.13|530.25|528.15|529.83|527.73|23
1733113640000|2024-12-02 04:27:20|530.24|528.14|530.36|528.26|530.37|528.27|530.24|528.14|17
1733113650000|2024-12-02 04:27:30|530.37|528.27|530.37|528.27|530.38|528.28|530.35|528.25|7
1733113660000|2024-12-02 04:27:40|530.41|528.31|530.3|528.2|530.41|528.31|530.3|528.2|3
1733113670000|2024-12-02 04:27:50|530.31|528.21|530.3|528.2|530.31|528.21|530.29|528.19|5
1733113680000|2024-12-02 04:28:00|530.33|528.23|530.43|528.33|530.51|528.41|530.33|528.23|13
1733113690000|2024-12-02 04:28:10|530.38|528.28|530.65|528.55|530.65|528.55|530.26|528.16|20
1733113700000|2024-12-02 04:28:20|530.64|528.54|530.34|528.24|530.68|528.58|530.34|528.24|13
1733113710000|2024-12-02 04:28:30|530.36|528.26|530.51|528.41|530.51|528.41|530.34|528.24|20
1733113720000|2024-12-02 04:28:40|530.35|528.25|530.47|528.37|530.5|528.4|530.35|528.25|9
1733113730000|2024-12-02 04:28:50|530.48|528.38|530.45|528.35|530.48|528.38|530.44|528.34|4
1733113740000|2024-12-02 04:29:00|530.4|528.3|530.37|528.27|530.41|528.31|530.36|528.26|5
1733113750000|2024-12-02 04:29:10|530.38|528.28|530.52|528.42|530.52|528.42|530.36|528.26|11
1733113760000|2024-12-02 04:29:20|530.45|528.35|530.45|528.35|530.45|528.35|530.45|528.35|1
1733113770000|2024-12-02 04:29:30|530.44|528.34|530.24|528.14|530.44|528.34|530.23|528.13|11
1733113780000|2024-12-02 04:29:40|530.25|528.15|530.11|528.01|530.27|528.17|530.11|528.01|9
1733113790000|2024-12-02 04:29:50|530.1|528|530.01|527.91|530.14|528.04|530.01|527.91|14
1733113800000|2024-12-02 04:30:00|530.02|527.92|529.61|527.51|530.02|527.92|529.61|527.51|26
1733113810000|2024-12-02 04:30:10|529.6|527.5|529.42|527.32|529.62|527.52|529.37|527.27|8
1733113820000|2024-12-02 04:30:20|529.43|527.33|529.15|527.05|529.43|527.33|529.15|527.05|8
1733113830000|2024-12-02 04:30:30|529.18|527.08|529.58|527.48|529.58|527.48|529.1|527|18
1733113840000|2024-12-02 04:30:40|529.59|527.49|529.26|527.16|529.68|527.58|529.23|527.13|23
1733113850000|2024-12-02 04:30:50|529.27|527.17|529.33|527.23|529.33|527.23|529.27|527.17|7
1733113860000|2024-12-02 04:31:00|529.34|527.24|529.18|527.08|529.36|527.26|529.18|527.08|11
1733113870000|2024-12-02 04:31:10|529.19|527.09|529.35|527.25|529.35|527.25|529.19|527.09|10
1733113880000|2024-12-02 04:31:20|529.36|527.26|530.2|528.1|530.2|528.1|529.36|527.26|29
1733113890000|2024-12-02 04:31:30|530.19|528.09|530.31|528.21|530.31|528.21|530.19|528.09|23
1733113900000|2024-12-02 04:31:40|530.33|528.23|530.47|528.37|530.5|528.4|530.33|528.23|18
1733113910000|2024-12-02 04:31:50|530.45|528.35|530.27|528.17|530.45|528.35|530.26|528.16|6
1733113920000|2024-12-02 04:32:00|530.28|528.18|530.39|528.29|530.4|528.3|530.28|528.18|7
1733113930000|2024-12-02 04:32:10|530.4|528.3|530.94|528.84|530.94|528.84|530.4|528.3|19
1733113940000|2024-12-02 04:32:20|530.95|528.85|531.78|529.68|531.78|529.68|530.95|528.85|20
1733113950000|2024-12-02 04:32:30|531.79|529.69|532|529.9|532.16|530.06|531.79|529.69|16
1733113960000|2024-12-02 04:32:40|531.99|529.89|531.25|529.15|532|529.9|531.25|529.15|18
1733113970000|2024-12-02 04:32:50|531.24|529.14|530.74|528.64|531.24|529.14|530.74|528.64|17
1733113980000|2024-12-02 04:33:00|530.73|528.63|530.4|528.3|530.73|528.63|530.4|528.3|24
1733113990000|2024-12-02 04:33:10|530.39|528.29|529.96|527.86|530.39|528.29|529.96|527.86|24
1733114000000|2024-12-02 04:33:20|529.97|527.87|529.98|527.88|530.26|528.16|529.9|527.8|26
1733114010000|2024-12-02 04:33:30|529.97|527.87|530.01|527.91|530.01|527.91|529.91|527.81|21
1733114020000|2024-12-02 04:33:40|530.02|527.92|530.24|528.14|530.24|528.14|530.02|527.92|17
1733114030000|2024-12-02 04:33:50|530.3|528.2|530.6|528.5|530.63|528.53|530.3|528.2|18
1733114040000|2024-12-02 04:34:00|530.62|528.52|530.4|528.3|530.62|528.52|530.37|528.27|11
1733114050000|2024-12-02 04:34:10|530.48|528.38|530.8|528.7|530.8|528.7|530.48|528.38|17
1733114060000|2024-12-02 04:34:20|530.81|528.71|530.79|528.69|530.81|528.71|530.79|528.69|3
1733114070000|2024-12-02 04:34:30|530.78|528.68|530.98|528.88|530.98|528.88|530.78|528.68|4
1733114080000|2024-12-02 04:34:40|530.97|528.87|531.11|529.01|531.14|529.04|530.96|528.86|11
1733114090000|2024-12-02 04:34:50|531.1|529|531.16|529.06|531.16|529.06|531.1|529|7
1733114100000|2024-12-02 04:35:00|531.17|529.07|531.38|529.28|531.4|529.3|531.17|529.07|11
1733114110000|2024-12-02 04:35:10|531.39|529.29|530.96|528.86|531.43|529.33|530.96|528.86|20
1733114120000|2024-12-02 04:35:20|530.95|528.85|530.93|528.83|530.95|528.85|530.91|528.81|8
1733114130000|2024-12-02 04:35:30|530.91|528.81|531.02|528.92|531.02|528.92|530.89|528.79|8
1733114140000|2024-12-02 04:35:40|531.08|528.98|531.86|529.76|531.86|529.76|531.07|528.97|20
1733114150000|2024-12-02 04:35:50|531.87|529.77|532.74|530.64|532.74|530.64|531.87|529.77|8
1733114160000|2024-12-02 04:36:00|532.75|530.65|532.56|530.46|532.81|530.71|532.56|530.46|17
1733114170000|2024-12-02 04:36:10|532.55|530.45|532.11|530.01|532.55|530.45|532.11|530.01|22
1733114180000|2024-12-02 04:36:20|532.1|530|531.98|529.88|532.1|530|531.98|529.88|15
1733114190000|2024-12-02 04:36:30|531.97|529.87|531.79|529.69|531.97|529.87|531.79|529.69|8
1733114200000|2024-12-02 04:36:40|531.68|529.58|531.27|529.17|531.68|529.58|531.23|529.13|25
1733114210000|2024-12-02 04:36:50|531.26|529.16|531.06|528.96|531.27|529.17|531.03|528.93|11
1733114220000|2024-12-02 04:37:00|531.07|528.97|531.19|529.09|531.19|529.09|531.07|528.97|14
1733114230000|2024-12-02 04:37:10|531.15|529.05|531.13|529.03|531.15|529.05|531.08|528.98|7
1733114240000|2024-12-02 04:37:20|531.14|529.04|531.29|529.19|531.29|529.19|531.14|529.04|14
1733114250000|2024-12-02 04:37:30|531.3|529.2|531.77|529.67|531.77|529.67|531.29|529.19|11
1733114260000|2024-12-02 04:37:40|531.78|529.68|532.54|530.44|532.54|530.44|531.78|529.68|14
1733114270000|2024-12-02 04:37:50|532.55|530.45|532.55|530.45|532.55|530.45|532.55|530.45|1
1733114280000|2024-12-02 04:38:00|532.56|530.46|532.68|530.58|532.69|530.59|532.54|530.44|15
1733114290000|2024-12-02 04:38:10|532.5|530.4|532.81|530.71|532.81|530.71|532.5|530.4|10
1733114300000|2024-12-02 04:38:20|532.82|530.72|532.85|530.75|532.88|530.78|532.82|530.72|15
1733114310000|2024-12-02 04:38:30|532.84|530.74|532.07|529.97|532.86|530.76|531.92|529.82|16
1733114320000|2024-12-02 04:38:40|532.05|529.95|532.06|529.96|532.06|529.96|532.01|529.91|10
1733114330000|2024-12-02 04:38:50|532.07|529.97|531.82|529.72|532.11|530.01|531.81|529.71|13
1733114340000|2024-12-02 04:39:00|531.81|529.71|532.12|530.02|532.12|530.02|531.78|529.68|13
1733114350000|2024-12-02 04:39:10|532.43|530.33|532.48|530.38|532.59|530.49|532.43|530.33|20
1733114360000|2024-12-02 04:39:20|532.47|530.37|532.18|530.08|532.47|530.37|532.18|530.08|21
1733114370000|2024-12-02 04:39:30|532.19|530.09|532.24|530.14|532.27|530.17|532.19|530.09|10
1733114380000|2024-12-02 04:39:40|532.23|530.13|532.21|530.11|532.27|530.17|532.06|529.96|10
1733114390000|2024-12-02 04:39:50|532.22|530.12|532.31|530.21|532.31|530.21|532.22|530.12|8
1733114400000|2024-12-02 04:40:00|532.32|530.22|532.17|530.07|532.34|530.24|532.16|530.06|7
1733114410000|2024-12-02 04:40:10|532.16|530.06|531.83|529.73|532.16|530.06|531.79|529.69|18
1733114420000|2024-12-02 04:40:20|531.84|529.74|531.67|529.57|531.89|529.79|531.67|529.57|19
1733114430000|2024-12-02 04:40:30|531.66|529.56|531.3|529.2|531.66|529.56|531.3|529.2|12
1733114440000|2024-12-02 04:40:40|531.29|529.19|531.11|529.01|531.29|529.19|531.05|528.95|19
1733114450000|2024-12-02 04:40:50|531.12|529.02|531.36|529.26|531.36|529.26|531.12|529.02|17
1733114460000|2024-12-02 04:41:00|531.52|529.42|531.79|529.69|531.79|529.69|531.51|529.41|7
1733114470000|2024-12-02 04:41:10|531.8|529.7|532.07|529.97|532.07|529.97|531.8|529.7|12
1733114480000|2024-12-02 04:41:20|532.08|529.98|532.39|530.29|532.39|530.29|532.08|529.98|17
1733114490000|2024-12-02 04:41:30|532.4|530.3|532.34|530.24|532.43|530.33|532.34|530.24|9
1733114500000|2024-12-02 04:41:40|532.28|530.18|531.79|529.69|532.28|530.18|531.72|529.62|22
1733114510000|2024-12-02 04:41:50|531.8|529.7|531.83|529.73|531.83|529.73|531.79|529.69|6
1733114520000|2024-12-02 04:42:00|531.82|529.72|531.49|529.39|531.82|529.72|531.49|529.39|9
1733114530000|2024-12-02 04:42:10|531.48|529.38|531.52|529.42|531.52|529.42|531.48|529.38|5
1733114540000|2024-12-02 04:42:20|531.53|529.43|532.09|529.99|532.1|530|531.53|529.43|20
1733114550000|2024-12-02 04:42:30|532.1|530|532.22|530.12|532.22|530.12|532.1|530|9
1733114560000|2024-12-02 04:42:40|532.23|530.13|532.67|530.57|532.67|530.57|532.23|530.13|24
1733114570000|2024-12-02 04:42:50|532.68|530.58|533.01|530.91|533.01|530.91|532.68|530.58|13
1733114580000|2024-12-02 04:43:00|533.02|530.92|533.21|531.11|533.22|531.12|533.02|530.92|19
1733114590000|2024-12-02 04:43:10|533.22|531.12|533.27|531.17|533.27|531.17|533.21|531.11|10
1733114600000|2024-12-02 04:43:20|533.26|531.16|533.17|531.07|533.26|531.16|533.08|530.98|11
1733114610000|2024-12-02 04:43:30|533.18|531.08|533.11|531.01|533.2|531.1|533.11|531.01|5
1733114620000|2024-12-02 04:43:40|533.1|531|532.86|530.76|533.1|531|532.82|530.72|11
1733114630000|2024-12-02 04:43:50|532.87|530.77|532.78|530.68|532.9|530.8|532.77|530.67|18
1733114640000|2024-12-02 04:44:00|532.79|530.69|532.79|530.69|532.8|530.7|532.79|530.69|3
1733114650000|2024-12-02 04:44:10|532.8|530.7|533.07|530.97|533.15|531.05|532.8|530.7|14
1733114660000|2024-12-02 04:44:20|533.06|530.96|532.83|530.73|533.06|530.96|532.82|530.72|14
1733114670000|2024-12-02 04:44:30|532.82|530.72|532.71|530.61|532.82|530.72|532.71|530.61|4
1733114680000|2024-12-02 04:44:40|532.7|530.6|532.55|530.45|532.7|530.6|532.45|530.35|6
1733114690000|2024-12-02 04:44:50|532.56|530.46|532.53|530.43|532.56|530.46|532.53|530.43|2
1733114700000|2024-12-02 04:45:00|532.54|530.44|532.7|530.6|532.7|530.6|532.52|530.42|10
1733114710000|2024-12-02 04:45:10|532.71|530.61|532.58|530.48|532.73|530.63|532.58|530.48|13
1733114720000|2024-12-02 04:45:20|532.57|530.47|532.49|530.39|532.57|530.47|532.49|530.39|6
1733114730000|2024-12-02 04:45:30|532.48|530.38|532.37|530.27|532.48|530.38|532.34|530.24|11
1733114740000|2024-12-02 04:45:40|532.38|530.28|532.28|530.18|532.38|530.28|532.27|530.17|11
1733114750000|2024-12-02 04:45:50|532.27|530.17|532.21|530.11|532.27|530.17|532.2|530.1|6
1733114760000|2024-12-02 04:46:00|532.2|530.1|531.63|529.53|532.2|530.1|531.63|529.53|19
1733114770000|2024-12-02 04:46:10|531.62|529.52|531.48|529.38|531.62|529.52|531.48|529.38|9
1733114780000|2024-12-02 04:46:20|531.49|529.39|531.46|529.36|531.5|529.4|531.41|529.31|9
1733114790000|2024-12-02 04:46:30|531.41|529.31|530.73|528.63|531.41|529.31|530.73|528.63|21
1733114800000|2024-12-02 04:46:40|530.71|528.61|530.5|528.4|530.71|528.61|530.32|528.22|26
1733114810000|2024-12-02 04:46:50|530.51|528.41|530.42|528.32|530.54|528.44|530.38|528.28|13
1733114820000|2024-12-02 04:47:00|530.43|528.33|530.31|528.21|530.46|528.36|530.31|528.21|12
1733114830000|2024-12-02 04:47:10|530.32|528.22|530.14|528.04|530.36|528.26|530.13|528.03|14
1733114840000|2024-12-02 04:47:20|530.13|528.03|530.34|528.24|530.34|528.24|530.13|528.03|17
1733114850000|2024-12-02 04:47:30|530.35|528.25|530.4|528.3|530.4|528.3|530.35|528.25|3
1733114860000|2024-12-02 04:47:40|530.39|528.29|530.21|528.11|530.52|528.42|530.21|528.11|9
1733114870000|2024-12-02 04:47:50|530.22|528.12|530.48|528.38|530.48|528.38|530.22|528.12|13
1733114880000|2024-12-02 04:48:00|530.49|528.39|530.68|528.58|530.69|528.59|530.49|528.39|20
1733114890000|2024-12-02 04:48:10|530.69|528.59|530.75|528.65|530.76|528.66|530.68|528.58|12
1733114900000|2024-12-02 04:48:20|530.66|528.56|530.66|528.56|530.7|528.6|530.61|528.51|12
1733114910000|2024-12-02 04:48:30|530.67|528.57|530.64|528.54|530.67|528.57|530.64|528.54|6
1733114920000|2024-12-02 04:48:40|530.65|528.55|530.7|528.6|530.71|528.61|530.65|528.55|8
1733114930000|2024-12-02 04:48:50|530.77|528.67|531|528.9|531|528.9|530.77|528.67|8
1733114940000|2024-12-02 04:49:00|531.01|528.91|530.63|528.53|531.01|528.91|530.57|528.47|20
1733114950000|2024-12-02 04:49:10|530.62|528.52|530.4|528.3|530.62|528.52|530.4|528.3|14
1733114960000|2024-12-02 04:49:20|530.39|528.29|530.5|528.4|530.55|528.45|530.35|528.25|10
1733114970000|2024-12-02 04:49:30|530.55|528.45|530.35|528.25|530.56|528.46|530.35|528.25|22
1733114980000|2024-12-02 04:49:40|530.34|528.24|530.04|527.94|530.34|528.24|529.95|527.85|18
1733114990000|2024-12-02 04:49:50|530.03|527.93|529.97|527.87|530.03|527.93|529.95|527.85|8
1733115000000|2024-12-02 04:50:00|529.82|527.72|529.81|527.71|529.85|527.75|529.8|527.7|10
1733115010000|2024-12-02 04:50:10|529.63|527.53|529.52|527.42|529.63|527.53|529.52|527.42|12
1733115020000|2024-12-02 04:50:20|529.51|527.41|529.45|527.35|529.51|527.41|529.45|527.35|7
1733115030000|2024-12-02 04:50:30|529.44|527.34|529.94|527.84|529.94|527.84|529.44|527.34|21
1733115040000|2024-12-02 04:50:40|529.93|527.83|530.17|528.07|530.17|528.07|529.93|527.83|7
1733115050000|2024-12-02 04:50:50|530.26|528.16|529.94|527.84|530.32|528.22|529.94|527.84|18
1733115060000|2024-12-02 04:51:00|529.95|527.85|529.78|527.68|529.95|527.85|529.75|527.65|24
1733115070000|2024-12-02 04:51:10|529.76|527.66|529.63|527.53|529.77|527.67|529.63|527.53|14
1733115080000|2024-12-02 04:51:20|529.64|527.54|529.42|527.32|529.64|527.54|529.42|527.32|12
1733115090000|2024-12-02 04:51:30|529.41|527.31|529.24|527.14|529.41|527.31|529.23|527.13|5
1733115100000|2024-12-02 04:51:40|528.98|526.88|528.78|526.68|528.98|526.88|528.78|526.68|17
1733115110000|2024-12-02 04:51:50|528.77|526.67|528.74|526.64|528.77|526.67|528.74|526.64|3
1733115120000|2024-12-02 04:52:00|528.75|526.65|528.87|526.77|528.87|526.77|528.75|526.65|8
1733115130000|2024-12-02 04:52:10|528.88|526.78|529.15|527.05|529.15|527.05|528.86|526.76|11
1733115140000|2024-12-02 04:52:20|529.16|527.06|529.76|527.66|529.94|527.84|529.16|527.06|16
1733115150000|2024-12-02 04:52:30|529.75|527.65|529.81|527.71|529.81|527.71|529.72|527.62|11
1733115160000|2024-12-02 04:52:40|529.82|527.72|529.87|527.77|529.89|527.79|529.82|527.72|12
1733115170000|2024-12-02 04:52:50|529.88|527.78|529.88|527.78|529.88|527.78|529.86|527.76|7
1733115180000|2024-12-02 04:53:00|530.08|527.98|530.08|527.98|530.08|527.98|530.07|527.97|3
1733115190000|2024-12-02 04:53:10|530.09|527.99|530.13|528.03|530.13|528.03|530.09|527.99|5
1733115200000|2024-12-02 04:53:20|530.14|528.04|529.92|527.82|530.14|528.04|529.92|527.82|3
1733115210000|2024-12-02 04:53:30|529.93|527.83|529.95|527.85|529.96|527.86|529.93|527.83|8
1733115220000|2024-12-02 04:53:40|529.96|527.86|529.98|527.88|529.98|527.88|529.96|527.86|3
1733115230000|2024-12-02 04:53:50|529.99|527.89|530.06|527.96|530.07|527.97|529.86|527.76|9
1733115240000|2024-12-02 04:54:00|530.07|527.97|529.74|527.64|530.07|527.97|529.73|527.63|16
1733115250000|2024-12-02 04:54:10|529.75|527.65|529.78|527.68|529.78|527.68|529.75|527.65|4
1733115260000|2024-12-02 04:54:20|529.79|527.69|529.82|527.72|529.82|527.72|529.79|527.69|4
1733115270000|2024-12-02 04:54:30|529.83|527.73|529.76|527.66|529.83|527.73|529.75|527.65|5
1733115280000|2024-12-02 04:54:40|529.75|527.65|529.76|527.66|529.76|527.66|529.75|527.65|2
1733115290000|2024-12-02 04:54:50|529.62|527.52|529.68|527.58|529.68|527.58|529.62|527.52|7
1733115300000|2024-12-02 04:55:00|529.69|527.59|529.69|527.59|529.69|527.59|529.69|527.59|1
1733115310000|2024-12-02 04:55:10|529.6|527.5|529.59|527.49|529.6|527.5|529.59|527.49|2
1733115320000|2024-12-02 04:55:20|529.58|527.48|529.81|527.71|529.82|527.72|529.58|527.48|7
1733115330000|2024-12-02 04:55:30|529.82|527.72|529.83|527.73|529.83|527.73|529.81|527.71|4
1733115340000|2024-12-02 04:55:40|529.84|527.74|530.17|528.07|530.26|528.16|529.84|527.74|9
1733115350000|2024-12-02 04:55:50|530.18|528.08|530.19|528.09|530.19|528.09|530.18|528.08|2
1733115360000|2024-12-02 04:56:00|530.2|528.1|530.22|528.12|530.22|528.12|530.2|528.1|3
1733115370000|2024-12-02 04:56:10|530.23|528.13|532.27|530.17|532.84|530.74|530.21|528.11|28
1733115380000|2024-12-02 04:56:20|532.26|530.16|532.21|530.11|532.26|530.16|532.2|530.1|11
1733115390000|2024-12-02 04:56:30|532.22|530.12|532.32|530.22|532.32|530.22|532.21|530.11|9
1733115400000|2024-12-02 04:56:40|532.31|530.21|532.43|530.33|532.43|530.33|532.3|530.2|11
1733115410000|2024-12-02 04:56:50|532.42|530.32|532.25|530.15|532.42|530.32|532.25|530.15|7
1733115420000|2024-12-02 04:57:00|532.26|530.16|532.56|530.46|532.59|530.49|532.25|530.15|16
1733115430000|2024-12-02 04:57:10|532.58|530.48|532.36|530.26|532.58|530.48|532.36|530.26|10
1733115440000|2024-12-02 04:57:20|532.35|530.25|532.06|529.96|532.35|530.25|532.06|529.96|18
1733115450000|2024-12-02 04:57:30|532.05|529.95|531.87|529.77|532.06|529.96|531.87|529.77|9
1733115460000|2024-12-02 04:57:40|531.88|529.78|532.54|530.44|532.55|530.45|531.88|529.78|15
1733115470000|2024-12-02 04:57:50|532.53|530.43|532.43|530.33|532.53|530.43|532.42|530.32|13
1733115480000|2024-12-02 04:58:00|532.44|530.34|532.6|530.5|532.61|530.51|532.44|530.34|10
1733115490000|2024-12-02 04:58:10|532.61|530.51|532.85|530.75|532.85|530.75|532.61|530.51|17
1733115500000|2024-12-02 04:58:20|533.4|531.3|533.12|531.02|533.4|531.3|533|530.9|14
1733115510000|2024-12-02 04:58:30|533.13|531.03|533.52|531.42|533.52|531.42|533.12|531.02|6
1733115520000|2024-12-02 04:58:40|533.51|531.41|533.47|531.37|533.51|531.41|533.46|531.36|12
1733115530000|2024-12-02 04:58:50|533.48|531.38|533|530.9|533.48|531.38|533|530.9|21
1733115540000|2024-12-02 04:59:00|533.01|530.91|533.03|530.93|533.03|530.93|533.01|530.91|7
1733115550000|2024-12-02 04:59:10|533.14|531.04|533.19|531.09|533.21|531.11|533.14|531.04|6
1733115560000|2024-12-02 04:59:20|533.2|531.1|533|530.9|533.2|531.1|533|530.9|13
1733115570000|2024-12-02 04:59:30|533.01|530.91|532.98|530.88|533.01|530.91|532.98|530.88|11
1733115580000|2024-12-02 04:59:40|532.97|530.87|532.91|530.81|532.98|530.88|532.91|530.81|9
1733115590000|2024-12-02 04:59:50|532.9|530.8|532.84|530.74|532.9|530.8|532.84|530.74|6
1733115600000|2024-12-02 05:00:00|532.83|530.73|532.87|530.77|532.88|530.78|532.77|530.67|13
1733115610000|2024-12-02 05:00:10|532.86|530.76|533.09|530.99|533.34|531.24|532.86|530.76|10
1733115620000|2024-12-02 05:00:20|533.1|531|533.32|531.22|533.34|531.24|533.1|531|15
1733115630000|2024-12-02 05:00:30|533.31|531.21|533.1|531|533.31|531.21|533.07|530.97|15
1733115640000|2024-12-02 05:00:40|533.09|530.99|532.93|530.83|533.09|530.99|532.92|530.82|13
1733115650000|2024-12-02 05:00:50|532.94|530.84|532.9|530.8|532.94|530.84|532.9|530.8|5
1733115660000|2024-12-02 05:01:00|532.91|530.81|532.9|530.8|532.91|530.81|532.9|530.8|8
1733115670000|2024-12-02 05:01:10|532.89|530.79|532.98|530.88|532.99|530.89|532.78|530.68|11
1733115680000|2024-12-02 05:01:20|532.97|530.87|532.96|530.86|532.98|530.88|532.96|530.86|4
1733115690000|2024-12-02 05:01:30|532.97|530.87|532.96|530.86|532.97|530.87|532.95|530.85|8
1733115700000|2024-12-02 05:01:40|532.95|530.85|532.94|530.84|532.96|530.86|532.93|530.83|8
1733115710000|2024-12-02 05:01:50|532.93|530.83|533.09|530.99|533.09|530.99|532.93|530.83|6
1733115720000|2024-12-02 05:02:00|533.14|531.04|533.17|531.07|533.18|531.08|533.14|531.04|13
1733115730000|2024-12-02 05:02:10|533.16|531.06|532.94|530.84|533.16|531.06|532.94|530.84|5
1733115740000|2024-12-02 05:02:20|532.93|530.83|532.87|530.77|532.94|530.84|532.84|530.74|8
1733115750000|2024-12-02 05:02:30|532.86|530.76|532.85|530.75|532.86|530.76|532.8|530.7|5
1733115760000|2024-12-02 05:02:40|532.6|530.5|532.11|530.01|532.61|530.51|532.11|530.01|24
1733115770000|2024-12-02 05:02:50|532.1|530|532.1|530|532.1|530|532.09|529.99|3
1733115780000|2024-12-02 05:03:00|532.09|529.99|532.12|530.02|532.12|530.02|532.09|529.99|8
1733115790000|2024-12-02 05:03:10|532.17|530.07|532.7|530.6|532.7|530.6|532.16|530.06|7
1733115800000|2024-12-02 05:03:20|532.53|530.43|532.64|530.54|532.64|530.54|532.51|530.41|7
1733115810000|2024-12-02 05:03:30|532.65|530.55|532.63|530.53|532.65|530.55|532.62|530.52|5
1733115820000|2024-12-02 05:03:40|532.62|530.52|532.97|530.87|533.02|530.92|532.53|530.43|11
1733115830000|2024-12-02 05:03:50|532.96|530.86|532.89|530.79|532.96|530.86|532.89|530.79|11
1733115840000|2024-12-02 05:04:00|532.9|530.8|532.98|530.88|532.98|530.88|532.9|530.8|8
1733115850000|2024-12-02 05:04:10|532.99|530.89|533.08|530.98|533.09|530.99|532.99|530.89|12
1733115860000|2024-12-02 05:04:20|533.09|530.99|533.14|531.04|533.14|531.04|533.08|530.98|4
1733115870000|2024-12-02 05:04:30|533.15|531.05|532.93|530.83|533.15|531.05|532.92|530.82|10
1733115880000|2024-12-02 05:04:40|532.92|530.82|532.63|530.53|532.92|530.82|532.63|530.53|11
1733115890000|2024-12-02 05:04:50|532.62|530.52|532.56|530.46|532.62|530.52|532.54|530.44|16
1733115900000|2024-12-02 05:05:00|532.57|530.47|532.44|530.34|532.57|530.47|532.44|530.34|8
1733115910000|2024-12-02 05:05:10|532.43|530.33|532.56|530.46|532.57|530.47|532.43|530.33|15
1733115920000|2024-12-02 05:05:20|532.57|530.47|532.54|530.44|532.57|530.47|532.54|530.44|4
1733115930000|2024-12-02 05:05:30|532.53|530.43|532.59|530.49|532.7|530.6|532.53|530.43|9
1733115940000|2024-12-02 05:05:40|532.58|530.48|532.59|530.49|532.59|530.49|532.58|530.48|6
1733115950000|2024-12-02 05:05:50|532.58|530.48|532.88|530.78|532.88|530.78|532.58|530.48|12
1733115960000|2024-12-02 05:06:00|532.92|530.82|533.09|530.99|533.1|531|532.92|530.82|15
1733115970000|2024-12-02 05:06:10|533.1|531|533.52|531.42|533.6|531.5|533.1|531|19
1733115980000|2024-12-02 05:06:20|533.53|531.43|533.59|531.49|533.61|531.51|533.53|531.43|12
1733115990000|2024-12-02 05:06:30|533.6|531.5|533.77|531.67|533.77|531.67|533.58|531.48|10
1733116000000|2024-12-02 05:06:40|533.76|531.66|534.18|532.08|534.3|532.2|533.76|531.66|14
1733116010000|2024-12-02 05:06:50|534.17|532.07|534.15|532.05|534.18|532.08|534.15|532.05|4
1733116020000|2024-12-02 05:07:00|534.14|532.04|534.56|532.46|534.56|532.46|534.14|532.04|21
1733116030000|2024-12-02 05:07:10|534.57|532.47|534.72|532.62|534.72|532.62|534.57|532.47|10
1733116040000|2024-12-02 05:07:20|534.74|532.64|535.04|532.94|535.04|532.94|534.73|532.63|14
1733116050000|2024-12-02 05:07:30|535.05|532.95|535.25|533.15|535.25|533.15|535.05|532.95|14
1733116060000|2024-12-02 05:07:40|535.24|533.14|535.24|533.14|535.25|533.15|535.24|533.14|5
1733116070000|2024-12-02 05:07:50|535.25|533.15|535.25|533.15|535.25|533.15|535.24|533.14|3
1733116080000|2024-12-02 05:08:00|535.26|533.16|535.46|533.36|535.46|533.36|535.26|533.16|8
1733116090000|2024-12-02 05:08:10|535.47|533.37|535.93|533.83|536.08|533.98|535.45|533.35|14
1733116100000|2024-12-02 05:08:20|535.92|533.82|535.84|533.74|535.92|533.82|535.84|533.74|13
1733116110000|2024-12-02 05:08:30|535.83|533.73|535.83|533.73|535.84|533.74|535.83|533.73|5
1733116120000|2024-12-02 05:08:40|535.82|533.72|535.85|533.75|535.85|533.75|535.82|533.72|5
1733116130000|2024-12-02 05:08:50|535.89|533.79|535.89|533.79|535.89|533.79|535.88|533.78|5
1733116140000|2024-12-02 05:09:00|535.85|533.75|535.79|533.69|536.01|533.91|535.68|533.58|19
1733116150000|2024-12-02 05:09:10|535.77|533.67|535.73|533.63|535.78|533.68|535.71|533.61|15
1733116160000|2024-12-02 05:09:20|535.72|533.62|535.71|533.61|535.72|533.62|535.71|533.61|6
1733116170000|2024-12-02 05:09:30|535.6|533.5|535.58|533.48|535.6|533.5|535.58|533.48|7
1733116180000|2024-12-02 05:09:40|535.59|533.49|535.78|533.68|535.78|533.68|535.58|533.48|6
1733116190000|2024-12-02 05:09:50|535.77|533.67|535.79|533.69|535.79|533.69|535.77|533.67|5
1733116200000|2024-12-02 05:10:00|535.8|533.7|535.81|533.71|535.82|533.72|535.8|533.7|6
1733116210000|2024-12-02 05:10:10|535.82|533.72|535.8|533.7|535.82|533.72|535.79|533.69|12
1733116220000|2024-12-02 05:10:20|535.79|533.69|535.64|533.54|535.79|533.69|535.61|533.51|8
1733116230000|2024-12-02 05:10:30|535.63|533.53|535.67|533.57|535.68|533.58|535.63|533.53|7
1733116240000|2024-12-02 05:10:40|535.68|533.58|535.77|533.67|535.79|533.69|535.67|533.57|14
1733116250000|2024-12-02 05:10:50|535.76|533.66|535.67|533.57|535.77|533.67|535.67|533.57|7
1733116260000|2024-12-02 05:11:00|535.66|533.56|535.9|533.8|535.9|533.8|535.66|533.56|2
1733116270000|2024-12-02 05:11:10|535.91|533.81|535.94|533.84|535.94|533.84|535.91|533.81|4
1733116280000|2024-12-02 05:11:20|535.95|533.85|536.09|533.99|536.09|533.99|535.94|533.84|9
1733116290000|2024-12-02 05:11:30|536.1|534|536.26|534.16|536.26|534.16|536.09|533.99|5
1733116300000|2024-12-02 05:11:40|536.27|534.17|536.28|534.18|536.28|534.18|536.27|534.17|2
1733116310000|2024-12-02 05:11:50|536.29|534.19|536.58|534.48|536.64|534.54|536.29|534.19|13
1733116320000|2024-12-02 05:12:00|536.59|534.49|536.62|534.52|536.62|534.52|536.59|534.49|4
1733116330000|2024-12-02 05:12:10|536.61|534.51|536.68|534.58|536.69|534.59|536.61|534.51|6
1733116340000|2024-12-02 05:12:20|536.69|534.59|536.84|534.74|536.84|534.74|536.69|534.59|8
1733116350000|2024-12-02 05:12:30|536.85|534.75|537.03|534.93|537.03|534.93|536.83|534.73|7
1733116360000|2024-12-02 05:12:40|537.04|534.94|537.15|535.05|537.16|535.06|537.04|534.94|12
1733116370000|2024-12-02 05:12:50|537.16|535.06|537.15|535.05|537.16|535.06|537.13|535.03|8
1733116380000|2024-12-02 05:13:00|537.16|535.06|537.15|535.05|537.16|535.06|537.15|535.05|2
1733116390000|2024-12-02 05:13:10|537.2|535.1|537.24|535.14|537.24|535.14|537.19|535.09|6
1733116400000|2024-12-02 05:13:20|537.25|535.15|537.35|535.25|537.36|535.26|537.24|535.14|7
1733116410000|2024-12-02 05:13:30|537.36|535.26|537.44|535.34|537.45|535.35|537.36|535.26|4
1733116420000|2024-12-02 05:13:40|537.43|535.33|537.5|535.4|537.5|535.4|537.42|535.32|9
1733116430000|2024-12-02 05:13:50|537.49|535.39|537.35|535.25|537.49|535.39|537.34|535.24|9
1733116440000|2024-12-02 05:14:00|537.34|535.24|537.3|535.2|537.34|535.24|537.3|535.2|5
1733116450000|2024-12-02 05:14:10|537.29|535.19|537.25|535.15|537.29|535.19|537.25|535.15|7
1733116460000|2024-12-02 05:14:20|537.24|535.14|537.21|535.11|537.24|535.14|537.19|535.09|6
1733116470000|2024-12-02 05:14:30|537.12|535.02|537.32|535.22|537.33|535.23|537.12|535.02|6
1733116480000|2024-12-02 05:14:40|537.31|535.21|537.3|535.2|537.32|535.22|537.3|535.2|6
1733116490000|2024-12-02 05:14:50|537.29|535.19|537.28|535.18|537.29|535.19|537.16|535.06|7
1733116500000|2024-12-02 05:15:00|537.27|535.17|537.32|535.22|537.33|535.23|537.27|535.17|4
1733116510000|2024-12-02 05:15:10|537.37|535.27|537.43|535.33|537.43|535.33|537.34|535.24|10
1733116520000|2024-12-02 05:15:20|537.44|535.34|537.49|535.39|537.49|535.39|537.44|535.34|4
1733116530000|2024-12-02 05:15:30|537.48|535.38|537.28|535.18|537.48|535.38|537.28|535.18|11
1733116540000|2024-12-02 05:15:40|537.27|535.17|537.24|535.14|537.27|535.17|537.24|535.14|4
1733116550000|2024-12-02 05:15:50|537.23|535.13|537.53|535.43|537.56|535.46|537.21|535.11|13
1733116560000|2024-12-02 05:16:00|537.42|535.32|537.27|535.17|537.42|535.32|537.25|535.15|11
1733116570000|2024-12-02 05:16:10|537.28|535.18|537.65|535.55|537.65|535.55|537.28|535.18|19
1733116580000|2024-12-02 05:16:20|537.66|535.56|537.71|535.61|537.72|535.62|537.66|535.56|4
1733116590000|2024-12-02 05:16:30|537.72|535.62|538.08|535.98|538.08|535.98|537.72|535.62|14
1733116600000|2024-12-02 05:16:40|538.09|535.99|538.08|535.98|538.1|536|538.08|535.98|4
1733116610000|2024-12-02 05:16:50|538.07|535.97|538.06|535.96|538.07|535.97|538.06|535.96|4
1733116620000|2024-12-02 05:17:00|538.07|535.97|538.19|536.09|538.19|536.09|538.07|535.97|7
1733116630000|2024-12-02 05:17:10|538.18|536.08|538.22|536.12|538.22|536.12|538.18|536.08|4
1733116640000|2024-12-02 05:17:20|538.23|536.13|538.24|536.14|538.24|536.14|538.23|536.13|2
1733116650000|2024-12-02 05:17:30|538.25|536.15|538.27|536.17|538.3|536.2|538.25|536.15|8
1733116660000|2024-12-02 05:17:40|538.26|536.16|538.04|535.94|538.26|536.16|538.03|535.93|7
1733116670000|2024-12-02 05:17:50|538.03|535.93|538.01|535.91|538.03|535.93|538.01|535.91|5
1733116680000|2024-12-02 05:18:00|538|535.9|537.96|535.86|538|535.9|537.96|535.86|7
1733116690000|2024-12-02 05:18:10|537.81|535.71|537.68|535.58|537.81|535.71|537.65|535.55|5
1733116700000|2024-12-02 05:18:20|537.69|535.59|537.8|535.7|537.82|535.72|537.69|535.59|10
1733116710000|2024-12-02 05:18:30|537.81|535.71|537.84|535.74|537.86|535.76|537.8|535.7|6
1733116720000|2024-12-02 05:18:40|537.85|535.75|537.99|535.89|537.99|535.89|537.84|535.74|8
1733116730000|2024-12-02 05:18:50|537.98|535.88|537.97|535.87|537.99|535.89|537.97|535.87|6
1733116740000|2024-12-02 05:19:00|537.98|535.88|537.96|535.86|537.98|535.88|537.96|535.86|5
1733116750000|2024-12-02 05:19:10|537.95|535.85|538.16|536.06|538.16|536.06|537.95|535.85|5
1733116760000|2024-12-02 05:19:20|538.17|536.07|538.34|536.24|538.35|536.25|538.16|536.06|12
1733116770000|2024-12-02 05:19:30|538.35|536.25|538.57|536.47|538.57|536.47|538.35|536.25|17
1733116780000|2024-12-02 05:19:40|538.58|536.48|538.71|536.61|538.71|536.61|538.57|536.47|7
1733116790000|2024-12-02 05:19:50|538.93|536.83|539.1|537|539.1|537|538.93|536.83|18
1733116800000|2024-12-02 05:20:00|539.11|537.01|539.16|537.06|539.17|537.07|539.11|537.01|5
1733116810000|2024-12-02 05:20:10|539.17|537.07|539.4|537.3|539.4|537.3|539.16|537.06|4
1733116820000|2024-12-02 05:20:20|539.41|537.31|539.44|537.34|539.45|537.35|539.41|537.31|8
1733116830000|2024-12-02 05:20:30|539.43|537.33|539.08|536.98|539.43|537.33|539.04|536.94|16
1733116840000|2024-12-02 05:20:40|539.09|536.99|538.87|536.77|539.09|536.99|538.87|536.77|15
1733116850000|2024-12-02 05:20:50|538.86|536.76|538.64|536.54|538.86|536.76|538.62|536.52|14
1733116860000|2024-12-02 05:21:00|538.65|536.55|538.75|536.65|538.76|536.66|538.64|536.54|12
1733116870000|2024-12-02 05:21:10|538.81|536.71|538.9|536.8|538.9|536.8|538.8|536.7|12
1733116880000|2024-12-02 05:21:20|538.91|536.81|538.75|536.65|538.93|536.83|538.74|536.64|10
1733116890000|2024-12-02 05:21:30|538.74|536.64|538.74|536.64|538.77|536.67|538.74|536.64|8
1733116900000|2024-12-02 05:21:40|538.64|536.54|538.6|536.5|538.64|536.54|538.57|536.47|8
1733116910000|2024-12-02 05:21:50|538.59|536.49|538.49|536.39|538.59|536.49|538.38|536.28|10
1733116920000|2024-12-02 05:22:00|538.48|536.38|538.34|536.24|538.48|536.38|538.34|536.24|5
1733116930000|2024-12-02 05:22:10|538.33|536.23|538.34|536.24|538.35|536.25|538.33|536.23|8
1733116940000|2024-12-02 05:22:20|538.33|536.23|538.32|536.22|538.34|536.24|538.32|536.22|6
1733116950000|2024-12-02 05:22:30|538.33|536.23|538.26|536.16|538.33|536.23|538.26|536.16|13
1733116960000|2024-12-02 05:22:40|538.25|536.15|538.15|536.05|538.25|536.15|538.15|536.05|5
1733116970000|2024-12-02 05:22:50|538.14|536.04|537.99|535.89|538.14|536.04|537.99|535.89|9
1733116980000|2024-12-02 05:23:00|537.98|535.88|538.03|535.93|538.04|535.94|537.86|535.76|13
1733116990000|2024-12-02 05:23:10|538.04|535.94|537.92|535.82|538.04|535.94|537.92|535.82|4
1733117000000|2024-12-02 05:23:20|537.93|535.83|538.01|535.91|538.02|535.92|537.93|535.83|7
1733117010000|2024-12-02 05:23:30|538|535.9|538.09|535.99|538.1|536|538|535.9|7
1733117020000|2024-12-02 05:23:40|538.08|535.98|538.45|536.35|538.45|536.35|538.08|535.98|12
1733117030000|2024-12-02 05:23:50|538.44|536.34|538.44|536.34|538.45|536.35|538.43|536.33|7
1733117040000|2024-12-02 05:24:00|538.49|536.39|538.66|536.56|538.68|536.58|538.49|536.39|16
1733117050000|2024-12-02 05:24:10|538.67|536.57|538.75|536.65|538.75|536.65|538.67|536.57|7
1733117060000|2024-12-02 05:24:20|538.74|536.64|538.83|536.73|538.86|536.76|538.74|536.64|9
1733117070000|2024-12-02 05:24:30|538.82|536.72|538.56|536.46|538.83|536.73|538.56|536.46|7
1733117080000|2024-12-02 05:24:40|538.55|536.45|538.54|536.44|538.55|536.45|538.54|536.44|4
1733117090000|2024-12-02 05:24:50|538.53|536.43|538.51|536.41|538.53|536.43|538.51|536.41|11
1733117100000|2024-12-02 05:25:00|538.5|536.4|538.36|536.26|538.5|536.4|538.31|536.21|7
1733117110000|2024-12-02 05:25:10|538.35|536.25|538.23|536.13|538.35|536.25|538.23|536.13|4
1733117120000|2024-12-02 05:25:20|538.22|536.12|538.2|536.1|538.22|536.12|538.19|536.09|7
1733117130000|2024-12-02 05:25:30|538.19|536.09|538.18|536.08|538.22|536.12|538.18|536.08|9
1733117140000|2024-12-02 05:25:40|538.1|536|538.09|535.99|538.1|536|538.09|535.99|2
1733117150000|2024-12-02 05:25:50|538.1|536|538.19|536.09|538.21|536.11|538.1|536|7
1733117160000|2024-12-02 05:26:00|538.18|536.08|538.16|536.06|538.18|536.08|538.16|536.06|7
1733117170000|2024-12-02 05:26:10|538.15|536.05|538.03|535.93|538.15|536.05|538.03|535.93|6
1733117180000|2024-12-02 05:26:20|538.02|535.92|538.01|535.91|538.02|535.92|538.01|535.91|2
1733117190000|2024-12-02 05:26:30|538|535.9|538.06|535.96|538.13|536.03|537.99|535.89|6
1733117200000|2024-12-02 05:26:40|538.11|536.01|538.3|536.2|538.32|536.22|538.11|536.01|6
1733117210000|2024-12-02 05:26:50|538.29|536.19|538.16|536.06|538.29|536.19|538.16|536.06|6
1733117220000|2024-12-02 05:27:00|538.15|536.05|536.93|534.83|538.15|536.05|536.92|534.82|24
1733117230000|2024-12-02 05:27:10|536.92|534.82|536.71|534.61|536.92|534.82|536.71|534.61|16
1733117240000|2024-12-02 05:27:20|536.7|534.6|536.85|534.75|536.89|534.79|536.7|534.6|7
1733117250000|2024-12-02 05:27:30|536.86|534.76|536.9|534.8|536.91|534.81|536.85|534.75|11
1733117260000|2024-12-02 05:27:40|536.89|534.79|536.94|534.84|536.96|534.86|536.89|534.79|8
1733117270000|2024-12-02 05:27:50|536.85|534.75|536.85|534.75|536.86|534.76|536.84|534.74|9
1733117280000|2024-12-02 05:28:00|536.84|534.74|536.84|534.74|536.86|534.76|536.84|534.74|5
1733117290000|2024-12-02 05:28:10|536.59|534.49|536.6|534.5|536.84|534.74|536.59|534.49|11
1733117300000|2024-12-02 05:28:20|536.62|534.52|536.48|534.38|536.62|534.52|536.47|534.37|12
1733117310000|2024-12-02 05:28:30|536.47|534.37|536.39|534.29|536.47|534.37|536.39|534.29|9
1733117320000|2024-12-02 05:28:40|536.38|534.28|536.37|534.27|536.39|534.29|536.37|534.27|6
1733117330000|2024-12-02 05:28:50|536.36|534.26|536.36|534.26|536.36|534.26|536.35|534.25|3
1733117340000|2024-12-02 05:29:00|536.37|534.27|536.5|534.4|536.5|534.4|536.36|534.26|3
1733117350000|2024-12-02 05:29:10|536.51|534.41|536.48|534.38|536.51|534.41|536.48|534.38|6
1733117360000|2024-12-02 05:29:20|536.47|534.37|536.61|534.51|536.61|534.51|536.47|534.37|6
1733117370000|2024-12-02 05:29:30|536.62|534.52|536.66|534.56|536.68|534.58|536.62|534.52|7
1733117380000|2024-12-02 05:29:40|536.65|534.55|536.76|534.66|536.79|534.69|536.65|534.55|6
1733117390000|2024-12-02 05:29:50|536.75|534.65|536.74|534.64|536.75|534.65|536.73|534.63|6
1733117400000|2024-12-02 05:30:00|536.73|534.63|536.77|534.67|536.82|534.72|536.73|534.63|4
1733117410000|2024-12-02 05:30:10|536.76|534.66|536.81|534.71|536.82|534.72|536.76|534.66|10
1733117420000|2024-12-02 05:30:20|536.8|534.7|536.76|534.66|536.8|534.7|536.75|534.65|7
1733117430000|2024-12-02 05:30:30|536.79|534.69|536.78|534.68|536.88|534.78|536.75|534.65|9
1733117440000|2024-12-02 05:30:40|536.79|534.69|536.77|534.67|536.79|534.69|536.77|534.67|3
1733117450000|2024-12-02 05:30:50|536.76|534.66|536.93|534.83|536.96|534.86|536.76|534.66|8
1733117460000|2024-12-02 05:31:00|536.92|534.82|536.85|534.75|536.92|534.82|536.83|534.73|11
1733117470000|2024-12-02 05:31:10|536.84|534.74|536.82|534.72|536.84|534.74|536.82|534.72|5
1733117480000|2024-12-02 05:31:20|536.83|534.73|536.79|534.69|536.83|534.73|536.79|534.69|7
1733117490000|2024-12-02 05:31:30|536.8|534.7|536.85|534.75|536.85|534.75|536.79|534.69|6
1733117500000|2024-12-02 05:31:40|536.84|534.74|536.87|534.77|536.88|534.78|536.83|534.73|7
1733117510000|2024-12-02 05:31:50|536.88|534.78|536.78|534.68|536.9|534.8|536.77|534.67|5
1733117520000|2024-12-02 05:32:00|536.77|534.67|536.6|534.5|536.77|534.67|536.59|534.49|6
1733117530000|2024-12-02 05:32:10|536.52|534.42|536.04|533.94|536.52|534.42|536.04|533.94|14
1733117540000|2024-12-02 05:32:20|536.03|533.93|535.5|533.4|536.03|533.93|535.5|533.4|23
1733117550000|2024-12-02 05:32:30|535.46|533.36|535.4|533.3|535.46|533.36|535.36|533.26|18
1733117560000|2024-12-02 05:32:40|535.41|533.31|535.4|533.3|535.41|533.31|535.4|533.3|8
1733117570000|2024-12-02 05:32:50|535.39|533.29|535.5|533.4|535.51|533.41|535.39|533.29|9
1733117580000|2024-12-02 05:33:00|535.51|533.41|535.2|533.1|535.51|533.41|535.2|533.1|8
1733117590000|2024-12-02 05:33:10|535.21|533.11|535.29|533.19|535.29|533.19|535.17|533.07|12
1733117600000|2024-12-02 05:33:20|535.3|533.2|535.53|533.43|535.54|533.44|535.3|533.2|15
1733117610000|2024-12-02 05:33:30|535.52|533.42|535.44|533.34|535.52|533.42|535.44|533.34|4
1733117620000|2024-12-02 05:33:40|535.31|533.21|535.26|533.16|535.32|533.22|535.26|533.16|9
1733117630000|2024-12-02 05:33:50|535.23|533.13|534.83|532.73|535.23|533.13|534.83|532.73|18
1733117640000|2024-12-02 05:34:00|534.82|532.72|534.58|532.48|534.82|532.72|534.58|532.48|11
1733117650000|2024-12-02 05:34:10|534.51|532.41|534.48|532.38|534.51|532.41|534.2|532.1|13
1733117660000|2024-12-02 05:34:20|534.49|532.39|534.6|532.5|534.61|532.51|534.49|532.39|16
1733117670000|2024-12-02 05:34:30|534.59|532.49|534.72|532.62|534.73|532.63|534.59|532.49|6
1733117680000|2024-12-02 05:34:40|534.94|532.84|535.24|533.14|535.25|533.15|534.89|532.79|24
1733117690000|2024-12-02 05:34:50|535.23|533.13|535.47|533.37|535.47|533.37|535.22|533.12|15
1733117700000|2024-12-02 05:35:00|535.48|533.38|535.5|533.4|535.5|533.4|535.48|533.38|7
1733117710000|2024-12-02 05:35:10|535.54|533.44|535.12|533.02|535.54|533.44|535.12|533.02|8
1733117720000|2024-12-02 05:35:20|535.11|533.01|534.88|532.78|535.11|533.01|534.88|532.78|23
1733117730000|2024-12-02 05:35:30|534.87|532.77|534.68|532.58|534.88|532.78|534.68|532.58|17
1733117740000|2024-12-02 05:35:40|534.64|532.54|534.31|532.21|534.64|532.54|534.31|532.21|21
1733117750000|2024-12-02 05:35:50|534.32|532.22|534.22|532.12|534.32|532.22|534.22|532.12|11
1733117760000|2024-12-02 05:36:00|534.21|532.11|534.01|531.91|534.21|532.11|534.01|531.91|11
1733117770000|2024-12-02 05:36:10|533.84|531.74|533.6|531.5|533.84|531.74|533.58|531.48|17
1733117780000|2024-12-02 05:36:20|533.59|531.49|534.1|532|534.1|532|533.59|531.49|11
1733117790000|2024-12-02 05:36:30|534.09|531.99|533.75|531.65|534.09|531.99|533.75|531.65|27
1733117800000|2024-12-02 05:36:40|533.74|531.64|533.62|531.52|533.74|531.64|533.6|531.5|6
1733117810000|2024-12-02 05:36:50|533.61|531.51|533.63|531.53|533.65|531.55|533.61|531.51|10
1733117820000|2024-12-02 05:37:00|533.64|531.54|534.47|532.37|534.47|532.37|533.64|531.54|21
1733117830000|2024-12-02 05:37:10|534.51|532.41|534.13|532.03|534.57|532.47|534.07|531.97|17
1733117840000|2024-12-02 05:37:20|534.14|532.04|534.18|532.08|534.18|532.08|534.14|532.04|7
1733117850000|2024-12-02 05:37:30|534.19|532.09|534.27|532.17|534.34|532.24|534.19|532.09|16
1733117860000|2024-12-02 05:37:40|534.26|532.16|534.27|532.17|534.27|532.17|534.25|532.15|6
1733117870000|2024-12-02 05:37:50|534.28|532.18|534.4|532.3|534.49|532.39|534.28|532.18|14
1733117880000|2024-12-02 05:38:00|534.36|532.26|534.37|532.27|534.38|532.28|534.36|532.26|4
1733117890000|2024-12-02 05:38:10|534.36|532.26|534.36|532.26|534.37|532.27|534.34|532.24|10
1733117910000|2024-12-02 05:38:30|534.35|532.25|534.3|532.2|534.35|532.25|534.3|532.2|5
1733117920000|2024-12-02 05:38:40|534.29|532.19|534.04|531.94|534.3|532.2|534.03|531.93|10
1733117930000|2024-12-02 05:38:50|534.05|531.95|534.09|531.99|534.1|532|534.05|531.95|6
1733117940000|2024-12-02 05:39:00|534.17|532.07|534.41|532.31|534.41|532.31|534.17|532.07|10
1733117950000|2024-12-02 05:39:10|534.4|532.3|534.73|532.63|534.81|532.71|534.4|532.3|12
1733117960000|2024-12-02 05:39:20|534.71|532.61|534.66|532.56|534.71|532.61|534.66|532.56|2
1733117970000|2024-12-02 05:39:30|534.61|532.51|534.53|532.43|534.61|532.51|534.52|532.42|12
1733117980000|2024-12-02 05:39:40|534.51|532.41|534.7|532.6|534.78|532.68|534.46|532.36|13
1733117990000|2024-12-02 05:39:50|534.69|532.59|534.79|532.69|534.79|532.69|534.65|532.55|16
1733118000000|2024-12-02 05:40:00|534.88|532.78|535.29|533.19|535.3|533.2|534.88|532.78|15
1733118010000|2024-12-02 05:40:10|535.31|533.21|535.72|533.62|535.72|533.62|535.31|533.21|21
1733118020000|2024-12-02 05:40:20|535.73|533.63|535.64|533.54|535.73|533.63|535.64|533.54|12
1733118030000|2024-12-02 05:40:30|535.63|533.53|534.77|532.67|535.63|533.53|534.77|532.67|29
1733118040000|2024-12-02 05:40:40|534.76|532.66|534.6|532.5|534.76|532.66|534.6|532.5|17
1733118050000|2024-12-02 05:40:50|534.61|532.51|534.6|532.5|534.61|532.51|534.59|532.49|4
1733118060000|2024-12-02 05:41:00|534.61|532.51|534.81|532.71|534.82|532.72|534.61|532.51|11
1733118070000|2024-12-02 05:41:10|534.86|532.76|534.98|532.88|535.02|532.92|534.86|532.76|17
1733118080000|2024-12-02 05:41:20|534.99|532.89|534.83|532.73|534.99|532.89|534.83|532.73|8
1733118090000|2024-12-02 05:41:30|534.76|532.66|534.72|532.62|534.76|532.66|534.71|532.61|7
1733118100000|2024-12-02 05:41:40|534.71|532.61|534.78|532.68|534.78|532.68|534.7|532.6|6
1733118110000|2024-12-02 05:41:50|534.79|532.69|534.96|532.86|534.97|532.87|534.79|532.69|7
1733118120000|2024-12-02 05:42:00|534.97|532.87|534.58|532.48|534.97|532.87|534.58|532.48|10
1733118130000|2024-12-02 05:42:10|534.57|532.47|534.23|532.13|534.57|532.47|534.23|532.13|17
1733118140000|2024-12-02 05:42:20|534.22|532.12|534.04|531.94|534.22|532.12|534.02|531.92|20
1733118150000|2024-12-02 05:42:30|534.03|531.93|533.86|531.76|534.03|531.93|533.85|531.75|12
1733118160000|2024-12-02 05:42:40|533.85|531.75|533.7|531.6|533.87|531.77|533.66|531.56|17
1733118170000|2024-12-02 05:42:50|533.69|531.59|533.38|531.28|533.69|531.59|533.38|531.28|17
1733118180000|2024-12-02 05:43:00|533.37|531.27|533.31|531.21|533.37|531.27|533.31|531.21|7
1733118190000|2024-12-02 05:43:10|533.3|531.2|532.77|530.67|533.3|531.2|532.77|530.67|17
1733118200000|2024-12-02 05:43:20|532.76|530.66|532.66|530.56|532.76|530.66|532.66|530.56|9
1733118210000|2024-12-02 05:43:30|532.65|530.55|532.36|530.26|532.65|530.55|532.36|530.26|15
1733118220000|2024-12-02 05:43:40|532.35|530.25|532.28|530.18|532.35|530.25|532.24|530.14|8
1733118230000|2024-12-02 05:43:50|532.27|530.17|532.25|530.15|532.28|530.18|532.25|530.15|9
1733118240000|2024-12-02 05:44:00|532.27|530.17|532.59|530.49|532.6|530.5|532.24|530.14|19
1733118250000|2024-12-02 05:44:10|532.58|530.48|532.57|530.47|532.58|530.48|532.56|530.46|4
1733118260000|2024-12-02 05:44:20|532.56|530.46|532.52|530.42|532.56|530.46|532.52|530.42|5
1733118270000|2024-12-02 05:44:30|532.57|530.47|532.66|530.56|532.66|530.56|532.56|530.46|3
1733118280000|2024-12-02 05:44:40|532.65|530.55|532.54|530.44|532.65|530.55|532.54|530.44|2
1733118290000|2024-12-02 05:44:50|532.53|530.43|532.8|530.7|532.8|530.7|532.53|530.43|11
1733118300000|2024-12-02 05:45:00|532.81|530.71|532.8|530.7|532.83|530.73|532.8|530.7|8
1733118310000|2024-12-02 05:45:10|532.7|530.6|532.69|530.59|532.7|530.6|532.67|530.57|8
1733118320000|2024-12-02 05:45:20|532.7|530.6|532.9|530.8|532.93|530.83|532.7|530.6|14
1733118330000|2024-12-02 05:45:30|532.89|530.79|532.64|530.54|532.89|530.79|532.64|530.54|11
1733118340000|2024-12-02 05:45:40|532.62|530.52|532.55|530.45|532.62|530.52|532.53|530.43|5
1733118350000|2024-12-02 05:45:50|532.54|530.44|532.53|530.43|532.54|530.44|532.53|530.43|4
1733118360000|2024-12-02 05:46:00|532.54|530.44|532.62|530.52|532.63|530.53|532.54|530.44|11
1733118370000|2024-12-02 05:46:10|532.61|530.51|532.44|530.34|532.61|530.51|532.44|530.34|5
1733118380000|2024-12-02 05:46:20|532.45|530.35|532.36|530.26|532.45|530.35|532.36|530.26|8
1733118390000|2024-12-02 05:46:30|532.35|530.25|531.67|529.57|532.35|530.25|531.65|529.55|19
1733118400000|2024-12-02 05:46:40|531.68|529.58|531.76|529.66|531.76|529.66|531.68|529.58|13
1733118410000|2024-12-02 05:46:50|531.82|529.72|531.85|529.75|531.87|529.77|531.82|529.72|12
1733118420000|2024-12-02 05:47:00|531.84|529.74|531.84|529.74|531.85|529.75|531.83|529.73|13
1733118430000|2024-12-02 05:47:10|531.83|529.73|531.47|529.37|531.83|529.73|531.47|529.37|13
1733118440000|2024-12-02 05:47:20|531.46|529.36|531.33|529.23|531.46|529.36|531.33|529.23|9
1733118450000|2024-12-02 05:47:30|531.32|529.22|531.61|529.51|531.61|529.51|531.32|529.22|12
1733118460000|2024-12-02 05:47:40|531.62|529.52|531.87|529.77|531.87|529.77|531.6|529.5|13
1733118470000|2024-12-02 05:47:50|532.09|529.99|532.22|530.12|532.22|530.12|532.09|529.99|16
1733118480000|2024-12-02 05:48:00|532.23|530.13|531.87|529.77|532.23|530.13|531.87|529.77|17
1733118490000|2024-12-02 05:48:10|531.86|529.76|531.91|529.81|531.92|529.82|531.83|529.73|13
1733118500000|2024-12-02 05:48:20|531.92|529.82|531.89|529.79|531.92|529.82|531.89|529.79|4
1733118510000|2024-12-02 05:48:30|531.9|529.8|531.67|529.57|531.9|529.8|531.67|529.57|7
1733118520000|2024-12-02 05:48:40|531.68|529.58|531.94|529.84|531.95|529.85|531.68|529.58|15
1733118530000|2024-12-02 05:48:50|531.95|529.85|532.12|530.02|532.14|530.04|531.95|529.85|11
1733118540000|2024-12-02 05:49:00|532.25|530.15|532.3|530.2|532.33|530.23|532.25|530.15|9
1733118550000|2024-12-02 05:49:10|532.35|530.25|532.6|530.5|532.6|530.5|532.35|530.25|12
1733118560000|2024-12-02 05:49:20|532.61|530.51|532.7|530.6|532.72|530.62|532.61|530.51|7
1733118570000|2024-12-02 05:49:30|532.72|530.62|532.54|530.44|532.72|530.62|532.54|530.44|5
1733118580000|2024-12-02 05:49:40|532.53|530.43|532.48|530.38|532.53|530.43|532.48|530.38|10
1733118590000|2024-12-02 05:49:50|532.47|530.37|532.37|530.27|532.47|530.37|532.37|530.27|6
1733118600000|2024-12-02 05:50:00|532.36|530.26|532.28|530.18|532.36|530.26|532.26|530.16|17
1733118610000|2024-12-02 05:50:10|532.2|530.1|531.91|529.81|532.2|530.1|531.88|529.78|21
1733118620000|2024-12-02 05:50:20|531.92|529.82|532.27|530.17|532.27|530.17|531.92|529.82|22
1733118630000|2024-12-02 05:50:30|532.28|530.18|532.29|530.19|532.3|530.2|532.28|530.18|6
1733118640000|2024-12-02 05:50:40|532.12|530.02|532.1|530|532.12|530.02|532.1|530|7
1733118650000|2024-12-02 05:50:50|532.09|529.99|531.87|529.77|532.1|530|531.87|529.77|20
1733118660000|2024-12-02 05:51:00|531.86|529.76|531.45|529.35|531.86|529.76|531.45|529.35|23
1733118670000|2024-12-02 05:51:10|531.27|529.17|531.29|529.19|531.31|529.21|531.25|529.15|11
1733118680000|2024-12-02 05:51:20|531.28|529.18|531.15|529.05|531.33|529.23|531|528.9|11
1733118690000|2024-12-02 05:51:30|531.16|529.06|531.08|528.98|531.16|529.06|531.08|528.98|9
1733118700000|2024-12-02 05:51:40|531.09|528.99|531.14|529.04|531.27|529.17|530.96|528.86|26
1733118710000|2024-12-02 05:51:50|531.15|529.05|531.33|529.23|531.33|529.23|531.15|529.05|12
1733118720000|2024-12-02 05:52:00|531.34|529.24|531.33|529.23|531.38|529.28|531.32|529.22|15
1733118730000|2024-12-02 05:52:10|531.15|529.05|531.23|529.13|531.25|529.15|531.14|529.04|10
1733118740000|2024-12-02 05:52:20|531.22|529.12|531.2|529.1|531.23|529.13|531.2|529.1|7
1733118750000|2024-12-02 05:52:30|531.19|529.09|531.17|529.07|531.19|529.09|531.17|529.07|3
1733118760000|2024-12-02 05:52:40|531.16|529.06|531.13|529.03|531.17|529.07|531.13|529.03|6
1733118770000|2024-12-02 05:52:50|531.01|528.91|531.01|528.91|531.01|528.91|530.99|528.89|7
1733118780000|2024-12-02 05:53:00|531|528.9|530.69|528.59|531.01|528.91|530.69|528.59|10
1733118790000|2024-12-02 05:53:10|530.81|528.71|530.72|528.62|530.81|528.71|530.69|528.59|7
1733118800000|2024-12-02 05:53:20|530.73|528.63|531.18|529.08|531.18|529.08|530.73|528.63|22
1733118810000|2024-12-02 05:53:30|531.19|529.09|531.15|529.05|531.19|529.09|531.15|529.05|5
1733118820000|2024-12-02 05:53:40|531.1|529|531.06|528.96|531.1|529|531.06|528.96|5
1733118830000|2024-12-02 05:53:50|531.05|528.95|531.03|528.93|531.05|528.95|531.03|528.93|3
1733118840000|2024-12-02 05:54:00|531.04|528.94|531.53|529.43|531.53|529.43|531.04|528.94|21
1733118850000|2024-12-02 05:54:10|531.54|529.44|532.08|529.98|532.09|529.99|531.54|529.44|28
1733118860000|2024-12-02 05:54:20|532.09|529.99|532.15|530.05|532.15|530.05|532.08|529.98|11
1733118870000|2024-12-02 05:54:30|532.16|530.06|532.45|530.35|532.47|530.37|532.16|530.06|10
1733118880000|2024-12-02 05:54:40|532.46|530.36|532.58|530.48|532.58|530.48|532.46|530.36|7
1733118890000|2024-12-02 05:54:50|532.59|530.49|533.05|530.95|533.05|530.95|532.59|530.49|18
1733118900000|2024-12-02 05:55:00|533.06|530.96|533.33|531.23|533.34|531.24|533.06|530.96|19
1733118910000|2024-12-02 05:55:10|533.32|531.22|533|530.9|533.32|531.22|533|530.9|8
1733118920000|2024-12-02 05:55:20|533.01|530.91|532.95|530.85|533.01|530.91|532.95|530.85|7
1733118930000|2024-12-02 05:55:30|532.94|530.84|532.86|530.76|532.94|530.84|532.86|530.76|14
1733118940000|2024-12-02 05:55:40|532.69|530.59|532.86|530.76|532.86|530.76|532.69|530.59|13
1733118950000|2024-12-02 05:55:50|532.87|530.77|533.27|531.17|533.27|531.17|532.86|530.76|21
1733118960000|2024-12-02 05:56:00|533.26|531.16|533.23|531.13|533.27|531.17|533.23|531.13|6
1733118970000|2024-12-02 05:56:10|533.24|531.14|533.56|531.46|533.75|531.65|533.23|531.13|21
1733118980000|2024-12-02 05:56:20|533.55|531.45|533.51|531.41|533.55|531.45|533.5|531.4|12
1733118990000|2024-12-02 05:56:30|533.52|531.42|533.55|531.45|533.56|531.46|533.51|531.41|13
1733119000000|2024-12-02 05:56:40|533.56|531.46|533.67|531.57|533.67|531.57|533.55|531.45|7
1733119010000|2024-12-02 05:56:50|533.68|531.58|533.86|531.76|533.93|531.83|533.68|531.58|9
1733119020000|2024-12-02 05:57:00|533.87|531.77|534.1|532|534.1|532|533.87|531.77|7
1733119030000|2024-12-02 05:57:10|534.11|532.01|534.53|532.43|534.6|532.5|534.11|532.01|17
1733119040000|2024-12-02 05:57:20|534.52|532.42|534.51|532.41|534.52|532.42|534.51|532.41|2
1733119050000|2024-12-02 05:57:30|534.5|532.4|534.49|532.39|534.51|532.41|534.49|532.39|4
1733119060000|2024-12-02 05:57:40|534.51|532.41|534.42|532.32|534.51|532.41|534.42|532.32|7
1733119070000|2024-12-02 05:57:50|534.43|532.33|534.42|532.32|534.43|532.33|534.42|532.32|2
1733119080000|2024-12-02 05:58:00|534.41|532.31|534.39|532.29|534.41|532.31|534.39|532.29|3
1733119090000|2024-12-02 05:58:10|534.34|532.24|534.15|532.05|534.35|532.25|534.15|532.05|10
1733119100000|2024-12-02 05:58:20|534.14|532.04|534.11|532.01|534.14|532.04|534.11|532.01|4
1733119110000|2024-12-02 05:58:30|534.1|532|533.98|531.88|534.11|532.01|533.98|531.88|6
1733119120000|2024-12-02 05:58:40|533.97|531.87|533.96|531.86|533.99|531.89|533.96|531.86|7
1733119130000|2024-12-02 05:58:50|533.95|531.85|533.92|531.82|533.95|531.85|533.92|531.82|4
1733119140000|2024-12-02 05:59:00|533.91|531.81|533.95|531.85|533.95|531.85|533.88|531.78|8
1733119150000|2024-12-02 05:59:10|533.94|531.84|533.98|531.88|534.04|531.94|533.94|531.84|8
1733119160000|2024-12-02 05:59:20|533.97|531.87|534.05|531.95|534.05|531.95|533.96|531.86|5
1733119170000|2024-12-02 05:59:30|534.06|531.96|534.06|531.96|534.06|531.96|534.06|531.96|1
1733119180000|2024-12-02 05:59:40|534.07|531.97|534.55|532.45|534.55|532.45|534.07|531.97|26
1733119190000|2024-12-02 05:59:50|534.56|532.46|534.61|532.51|534.61|532.51|534.46|532.36|17
1733119200000|2024-12-02 06:00:00|534.6|532.5|534.3|532.2|534.63|532.53|534.3|532.2|19
1733119210000|2024-12-02 06:00:10|534.31|532.21|534.13|532.03|534.47|532.37|534.13|532.03|17
1733119220000|2024-12-02 06:00:20|534.12|532.02|534.24|532.14|534.25|532.15|534.12|532.02|12
1733119230000|2024-12-02 06:00:30|534.27|532.17|534.33|532.23|534.43|532.33|534.27|532.17|15
1733119240000|2024-12-02 06:00:40|534.18|532.08|534.29|532.19|534.31|532.21|534.18|532.08|14
1733119250000|2024-12-02 06:00:50|534.28|532.18|534.06|531.96|534.28|532.18|534.06|531.96|10
1733119260000|2024-12-02 06:01:00|534.1|532|533.92|531.82|534.11|532.01|533.92|531.82|11
1733119270000|2024-12-02 06:01:10|533.87|531.77|533.75|531.65|533.96|531.86|533.65|531.55|29
1733119280000|2024-12-02 06:01:20|533.74|531.64|533.83|531.73|533.84|531.74|533.65|531.55|14
1733119290000|2024-12-02 06:01:30|533.82|531.72|533.77|531.67|533.82|531.72|533.7|531.6|13
1733119300000|2024-12-02 06:01:40|533.76|531.66|534.32|532.22|534.41|532.31|533.76|531.66|18
1733119310000|2024-12-02 06:01:50|534.3|532.2|533.97|531.87|534.3|532.2|533.97|531.87|28
1733119320000|2024-12-02 06:02:00|533.93|531.83|533.82|531.72|533.93|531.83|533.81|531.71|6
1733119330000|2024-12-02 06:02:10|533.83|531.73|534.06|531.96|534.07|531.97|533.83|531.73|10
1733119340000|2024-12-02 06:02:20|534.07|531.97|533.99|531.89|534.08|531.98|533.99|531.89|11
1733119350000|2024-12-02 06:02:30|533.98|531.88|534.09|531.99|534.09|531.99|533.97|531.87|7
1733119360000|2024-12-02 06:02:40|534.08|531.98|533.87|531.77|534.09|531.99|533.87|531.77|7
1733119370000|2024-12-02 06:02:50|533.86|531.76|533.98|531.88|533.98|531.88|533.85|531.75|9
1733119380000|2024-12-02 06:03:00|533.99|531.89|534.02|531.92|534.02|531.92|533.96|531.86|5
1733119390000|2024-12-02 06:03:10|533.8|531.7|533.6|531.5|533.8|531.7|533.48|531.38|24
1733119400000|2024-12-02 06:03:20|533.61|531.51|533.16|531.06|533.63|531.53|533.16|531.06|18
1733119410000|2024-12-02 06:03:30|533.17|531.07|533.26|531.16|533.32|531.22|533.14|531.04|15
1733119420000|2024-12-02 06:03:40|533.25|531.15|533.32|531.22|533.39|531.29|533.25|531.15|11
1733119430000|2024-12-02 06:03:50|533.33|531.23|533.25|531.15|533.38|531.28|533.25|531.15|9
1733119440000|2024-12-02 06:04:00|533.36|531.26|533.1|531|533.36|531.26|533.09|530.99|16
1733119450000|2024-12-02 06:04:10|533.09|530.99|532.73|530.63|533.09|530.99|532.73|530.63|17
1733119460000|2024-12-02 06:04:20|532.54|530.44|532.18|530.08|532.54|530.44|532.18|530.08|17
1733119470000|2024-12-02 06:04:30|532.17|530.07|532.06|529.96|532.18|530.08|532.05|529.95|15
1733119480000|2024-12-02 06:04:40|532.05|529.95|532.12|530.02|532.16|530.06|532.05|529.95|6
1733119490000|2024-12-02 06:04:50|532.13|530.03|532.18|530.08|532.19|530.09|532.13|530.03|3
1733119500000|2024-12-02 06:05:00|532.17|530.07|532.14|530.04|532.18|530.08|532.14|530.04|7
1733119510000|2024-12-02 06:05:10|532.09|529.99|532.05|529.95|532.09|529.99|531.91|529.81|8
1733119520000|2024-12-02 06:05:20|532.06|529.96|532.14|530.04|532.17|530.07|532.05|529.95|9
1733119530000|2024-12-02 06:05:30|532.13|530.03|532.09|529.99|532.13|530.03|532.09|529.99|8
1733119540000|2024-12-02 06:05:40|532.08|529.98|531.88|529.78|532.08|529.98|531.86|529.76|6
1733119550000|2024-12-02 06:05:50|531.75|529.65|531.84|529.74|531.84|529.74|531.74|529.64|12
1733119560000|2024-12-02 06:06:00|531.83|529.73|531.75|529.65|531.83|529.73|531.75|529.65|8
1733119570000|2024-12-02 06:06:10|531.68|529.58|531.84|529.74|532|529.9|531.59|529.49|24
1733119580000|2024-12-02 06:06:20|531.83|529.73|531.1|529|531.83|529.73|531.1|529|32
1733119590000|2024-12-02 06:06:30|531.08|528.98|530.59|528.49|531.08|528.98|530.59|528.49|28
1733119600000|2024-12-02 06:06:40|530.58|528.48|530.46|528.36|530.58|528.48|530.46|528.36|15
1733119610000|2024-12-02 06:06:50|530.45|528.35|530.42|528.32|530.46|528.36|530.42|528.32|6
1733119620000|2024-12-02 06:07:00|530.43|528.33|530.66|528.56|530.67|528.57|530.42|528.32|13
1733119630000|2024-12-02 06:07:10|530.49|528.39|530.12|528.02|530.49|528.39|530.12|528.02|19
1733119640000|2024-12-02 06:07:20|530.11|528.01|529.85|527.75|530.11|528.01|529.85|527.75|19
1733119650000|2024-12-02 06:07:30|529.84|527.74|529.8|527.7|529.84|527.74|529.8|527.7|5
1733119660000|2024-12-02 06:07:40|529.79|527.69|529.42|527.32|529.82|527.72|529.42|527.32|17
1733119670000|2024-12-02 06:07:50|529.41|527.31|529.66|527.56|529.66|527.56|529.4|527.3|11
1733119680000|2024-12-02 06:08:00|529.67|527.57|529.82|527.72|529.82|527.72|529.67|527.57|15
1733119690000|2024-12-02 06:08:10|529.83|527.73|530.62|528.52|530.64|528.54|529.83|527.73|26
1733119700000|2024-12-02 06:08:20|530.61|528.51|530.33|528.23|530.61|528.51|530.3|528.2|20
1733119710000|2024-12-02 06:08:30|530.32|528.22|530.22|528.12|530.32|528.22|530.22|528.12|10
1733119720000|2024-12-02 06:08:40|530.1|528|530.1|528|530.11|528.01|530.08|527.98|10
1733119730000|2024-12-02 06:08:50|530.09|527.99|530.16|528.06|530.17|528.07|530.08|527.98|9
1733119740000|2024-12-02 06:09:00|530.15|528.05|530.48|528.38|530.49|528.39|530.15|528.05|19
1733119750000|2024-12-02 06:09:10|530.55|528.45|530.56|528.46|530.79|528.69|530.55|528.45|20
1733119760000|2024-12-02 06:09:20|530.55|528.45|530.4|528.3|530.55|528.45|530.34|528.24|22
1733119770000|2024-12-02 06:09:30|530.39|528.29|530.02|527.92|530.39|528.29|530.02|527.92|20
1733119780000|2024-12-02 06:09:40|530.09|527.99|529.99|527.89|530.39|528.29|529.91|527.81|24
1733119790000|2024-12-02 06:09:50|529.98|527.88|529.96|527.86|529.98|527.88|529.96|527.86|10
1733119800000|2024-12-02 06:10:00|529.95|527.85|530.01|527.91|530.01|527.91|529.93|527.83|7
1733119810000|2024-12-02 06:10:10|530.02|527.92|530.29|528.19|530.32|528.22|530.02|527.92|16
1733119820000|2024-12-02 06:10:20|530.3|528.2|530.27|528.17|530.33|528.23|530.27|528.17|12
1733119830000|2024-12-02 06:10:30|530.26|528.16|530.4|528.3|530.4|528.3|530.21|528.11|9
1733119840000|2024-12-02 06:10:40|530.41|528.31|530.35|528.25|530.41|528.31|530.35|528.25|6
1733119850000|2024-12-02 06:10:50|530.34|528.24|530.32|528.22|530.34|528.24|530.32|528.22|5
1733119860000|2024-12-02 06:11:00|530.39|528.29|530.37|528.27|530.57|528.47|530.37|528.27|7
1733119870000|2024-12-02 06:11:10|530.42|528.32|530.42|528.32|530.42|528.32|530.42|528.32|1
1733119880000|2024-12-02 06:11:20|530.41|528.31|530.2|528.1|530.42|528.32|530.2|528.1|14
1733119890000|2024-12-02 06:11:30|530.19|528.09|529.94|527.84|530.19|528.09|529.94|527.84|18
1733119900000|2024-12-02 06:11:40|529.83|527.73|527.99|525.89|529.84|527.74|527.77|525.67|24
1733119910000|2024-12-02 06:11:50|527.98|525.88|527.39|525.29|527.98|525.88|527.39|525.29|22
1733119920000|2024-12-02 06:12:00|527.37|525.27|527.34|525.24|527.37|525.27|527.28|525.18|19
1733119930000|2024-12-02 06:12:10|527.35|525.25|527.31|525.21|527.35|525.25|527.3|525.2|4
1733119940000|2024-12-02 06:12:20|527.3|525.2|527.58|525.48|527.62|525.52|527.3|525.2|17
1733119950000|2024-12-02 06:12:30|527.59|525.49|527.6|525.5|527.62|525.52|527.58|525.48|9
1733119960000|2024-12-02 06:12:40|527.45|525.35|527.45|525.35|527.55|525.45|527.3|525.2|17
1733119970000|2024-12-02 06:12:50|527.46|525.36|527.39|525.29|527.48|525.38|527.39|525.29|12
1733119980000|2024-12-02 06:13:00|527.41|525.31|527.55|525.45|527.55|525.45|527.4|525.3|9
1733119990000|2024-12-02 06:13:10|527.56|525.46|527.57|525.47|527.57|525.47|527.56|525.46|2
1733120000000|2024-12-02 06:13:20|527.56|525.46|527.79|525.69|527.79|525.69|527.56|525.46|11
1733120010000|2024-12-02 06:13:30|527.8|525.7|527.8|525.7|527.81|525.71|527.79|525.69|5
1733120020000|2024-12-02 06:13:40|527.81|525.71|527.84|525.74|527.85|525.75|527.8|525.7|4
1733120030000|2024-12-02 06:13:50|527.85|525.75|527.79|525.69|527.85|525.75|527.76|525.66|6
1733120040000|2024-12-02 06:14:00|527.8|525.7|527.6|525.5|527.8|525.7|527.6|525.5|12
1733120050000|2024-12-02 06:14:10|527.59|525.49|527.35|525.25|527.61|525.51|527.35|525.25|12
1733120060000|2024-12-02 06:14:20|527.36|525.26|527.77|525.67|527.77|525.67|527.36|525.26|19
1733120070000|2024-12-02 06:14:30|527.78|525.68|527.86|525.76|527.86|525.76|527.78|525.68|7
1733120090000|2024-12-02 06:14:50|527.92|525.82|528.01|525.91|528.02|525.92|527.91|525.81|9
1733120100000|2024-12-02 06:15:00|528.02|525.92|528.26|526.16|528.27|526.17|528.02|525.92|10
1733120110000|2024-12-02 06:15:10|528.25|526.15|528.25|526.15|528.25|526.15|528.25|526.15|1
1733120120000|2024-12-02 06:15:20|528.26|526.16|528.5|526.4|528.5|526.4|528.26|526.16|7
1733120130000|2024-12-02 06:15:30|528.56|526.46|528.66|526.56|528.66|526.56|528.56|526.46|10
1733120140000|2024-12-02 06:15:40|528.85|526.75|528.97|526.87|528.98|526.88|528.85|526.75|11
1733120150000|2024-12-02 06:15:50|528.98|526.88|529.29|527.19|529.29|527.19|528.98|526.88|14
1733120160000|2024-12-02 06:16:00|529.3|527.2|529.33|527.23|529.33|527.23|529.3|527.2|7
1733120170000|2024-12-02 06:16:10|529.5|527.4|529.53|527.43|529.53|527.43|529.46|527.36|10
1733120180000|2024-12-02 06:16:20|529.58|527.48|529.98|527.88|529.98|527.88|529.58|527.48|21
1733120190000|2024-12-02 06:16:30|530.05|527.95|530.27|528.17|530.27|528.17|530.04|527.94|13
1733120200000|2024-12-02 06:16:40|530.26|528.16|530.01|527.91|530.26|528.16|530.01|527.91|14
1733120210000|2024-12-02 06:16:50|529.99|527.89|529.92|527.82|529.99|527.89|529.91|527.81|14
1733120220000|2024-12-02 06:17:00|530.02|527.92|530.26|528.16|530.27|528.17|530.02|527.92|6
1733120230000|2024-12-02 06:17:10|530.25|528.15|530.19|528.09|530.25|528.15|530.19|528.09|7
1733120240000|2024-12-02 06:17:20|530.2|528.1|529.9|527.8|530.2|528.1|529.9|527.8|17
1733120250000|2024-12-02 06:17:30|529.91|527.81|529.79|527.69|529.91|527.81|529.79|527.69|10
1733120260000|2024-12-02 06:17:40|529.78|527.68|529.11|527.01|529.78|527.68|529.11|527.01|18
1733120270000|2024-12-02 06:17:50|529.12|527.02|529.34|527.24|529.35|527.25|529.12|527.02|13
1733120280000|2024-12-02 06:18:00|529.35|527.25|529.42|527.32|529.44|527.34|529.35|527.25|9
1733120290000|2024-12-02 06:18:10|529.41|527.31|529.42|527.32|529.42|527.32|529.41|527.31|6
1733120300000|2024-12-02 06:18:20|529.47|527.37|529.53|527.43|529.54|527.44|529.46|527.36|7
1733120310000|2024-12-02 06:18:30|529.54|527.44|529.43|527.33|529.55|527.45|529.42|527.32|9
1733120320000|2024-12-02 06:18:40|529.42|527.32|529.14|527.04|529.42|527.32|529.14|527.04|8
1733120330000|2024-12-02 06:18:50|529.12|527.02|528.94|526.84|529.13|527.03|528.94|526.84|11
1733120340000|2024-12-02 06:19:00|528.93|526.83|528.53|526.43|528.93|526.83|528.53|526.43|23
1733120350000|2024-12-02 06:19:10|528.52|526.42|528.51|526.41|528.54|526.44|528.51|526.41|6
1733120360000|2024-12-02 06:19:20|528.52|526.42|528.15|526.05|528.53|526.43|528.15|526.05|18
1733120370000|2024-12-02 06:19:30|528.14|526.04|528.11|526.01|528.14|526.04|528.11|526.01|4
1733120380000|2024-12-02 06:19:40|528.17|526.07|528.23|526.13|528.24|526.14|528.17|526.07|3
1733120390000|2024-12-02 06:19:50|528.24|526.14|528.3|526.2|528.3|526.2|528.24|526.14|2
1733120400000|2024-12-02 06:20:00|528.36|526.26|528.4|526.3|528.44|526.34|528.35|526.25|10
1733120410000|2024-12-02 06:20:10|528.41|526.31|528.56|526.46|528.56|526.46|528.18|526.08|21
1733120420000|2024-12-02 06:20:20|528.57|526.47|528.54|526.44|528.64|526.54|528.54|526.44|16
1733120430000|2024-12-02 06:20:30|528.53|526.43|528.46|526.36|528.53|526.43|528.46|526.36|5
1733120440000|2024-12-02 06:20:40|528.45|526.35|528.56|526.46|528.63|526.53|528.43|526.33|10
1733120450000|2024-12-02 06:20:50|528.55|526.45|528.54|526.44|528.56|526.46|528.53|526.43|7
1733120460000|2024-12-02 06:21:00|528.55|526.45|528.86|526.76|528.87|526.77|528.55|526.45|9
1733120470000|2024-12-02 06:21:10|528.85|526.75|528.77|526.67|528.85|526.75|528.76|526.66|14
1733120480000|2024-12-02 06:21:20|528.76|526.66|528.24|526.14|528.76|526.66|528.24|526.14|28
1733120490000|2024-12-02 06:21:30|528.23|526.13|528.24|526.14|528.24|526.14|528.22|526.12|6
1733120500000|2024-12-02 06:21:40|528.25|526.15|528.29|526.19|528.29|526.19|528.24|526.14|4
1733120510000|2024-12-02 06:21:50|528.3|526.2|528.39|526.29|528.44|526.34|528.29|526.19|10
1733120520000|2024-12-02 06:22:00|528.4|526.3|528.56|526.46|528.61|526.51|528.4|526.3|15
1733120530000|2024-12-02 06:22:10|528.55|526.45|528.84|526.74|528.84|526.74|528.43|526.33|15
1733120540000|2024-12-02 06:22:20|528.83|526.73|528.58|526.48|528.83|526.73|528.58|526.48|14
1733120550000|2024-12-02 06:22:30|528.57|526.47|528.25|526.15|528.57|526.47|528.25|526.15|18
1733120570000|2024-12-02 06:22:50|528.26|526.16|528.45|526.35|528.46|526.36|528.26|526.16|13
1733120580000|2024-12-02 06:23:00|528.4|526.3|528.23|526.13|528.42|526.32|528.21|526.11|17
1733120590000|2024-12-02 06:23:10|528.22|526.12|527.77|525.67|528.22|526.12|527.77|525.67|24
1733120600000|2024-12-02 06:23:20|527.73|525.63|526.87|524.77|527.73|525.63|526.87|524.77|23
1733120610000|2024-12-02 06:23:30|526.81|524.71|526.61|524.51|526.81|524.71|526.51|524.41|18
1733120620000|2024-12-02 06:23:40|526.62|524.52|526.69|524.59|526.71|524.61|526.62|524.52|7
1733120630000|2024-12-02 06:23:50|526.68|524.58|526.5|524.4|526.68|524.58|526.5|524.4|10
1733120640000|2024-12-02 06:24:00|526.45|524.35|525.95|523.85|526.47|524.37|525.95|523.85|21
1733120650000|2024-12-02 06:24:10|525.94|523.84|525.67|523.57|525.94|523.84|525.67|523.57|17
1733120660000|2024-12-02 06:24:20|525.66|523.56|525.54|523.44|525.66|523.56|525.54|523.44|4
1733120670000|2024-12-02 06:24:30|525.53|523.43|524.99|522.89|525.54|523.44|524.85|522.75|19
1733120680000|2024-12-02 06:24:40|525|522.9|524.96|522.86|525.01|522.91|524.96|522.86|7
1733120690000|2024-12-02 06:24:50|524.97|522.87|524.8|522.7|524.97|522.87|524.8|522.7|13
1733120700000|2024-12-02 06:25:00|524.58|522.48|524.28|522.18|524.58|522.48|524.28|522.18|8
1733120710000|2024-12-02 06:25:10|524.29|522.19|523.87|521.77|524.29|522.19|523.77|521.67|14
1733120720000|2024-12-02 06:25:20|523.88|521.78|524.08|521.98|524.08|521.98|523.88|521.78|20
1733120730000|2024-12-02 06:25:30|524.09|521.99|524.13|522.03|524.13|522.03|524.09|521.99|10
1733120740000|2024-12-02 06:25:40|524.1|522|524.33|522.23|524.34|522.24|524.09|521.99|4
1733120750000|2024-12-02 06:25:50|524.34|522.24|524.38|522.28|524.38|522.28|524.34|522.24|4
1733120760000|2024-12-02 06:26:00|524.37|522.27|524.3|522.2|524.4|522.3|524.29|522.19|10
1733120770000|2024-12-02 06:26:10|524.29|522.19|524.19|522.09|524.29|522.19|524.17|522.07|10
1733120780000|2024-12-02 06:26:20|524.2|522.1|524.91|522.81|524.91|522.81|524.2|522.1|19
1733120790000|2024-12-02 06:26:30|524.92|522.82|525.42|523.32|525.42|523.32|524.92|522.82|29
1733120800000|2024-12-02 06:26:40|525.43|523.33|525.88|523.78|525.88|523.78|525.43|523.33|29
1733120810000|2024-12-02 06:26:50|525.93|523.83|526.35|524.25|526.35|524.25|525.93|523.83|20
1733120820000|2024-12-02 06:27:00|526.44|524.34|526.43|524.33|526.54|524.44|526.43|524.33|11
1733120830000|2024-12-02 06:27:10|526.42|524.32|525.77|523.67|526.42|524.32|525.77|523.67|14
1733120840000|2024-12-02 06:27:20|525.76|523.66|526.31|524.21|526.31|524.21|525.76|523.66|17
1733120850000|2024-12-02 06:27:30|526.32|524.22|526.48|524.38|526.49|524.39|526.32|524.22|18
1733120860000|2024-12-02 06:27:40|526.49|524.39|526.11|524.01|526.49|524.39|526.09|523.99|5
1733120870000|2024-12-02 06:27:50|526.12|524.02|526.3|524.2|526.3|524.2|526.12|524.02|18
1733120880000|2024-12-02 06:28:00|526.31|524.21|526.89|524.79|526.89|524.79|526.31|524.21|20
1733120890000|2024-12-02 06:28:10|526.91|524.81|527.19|525.09|527.24|525.14|526.91|524.81|16
1733120900000|2024-12-02 06:28:20|527.18|525.08|527.19|525.09|527.19|525.09|527.14|525.04|11
1733120910000|2024-12-02 06:28:30|527.2|525.1|527.49|525.39|527.49|525.39|527.2|525.1|19
1733120920000|2024-12-02 06:28:40|527.5|525.4|527.5|525.4|527.5|525.4|527.49|525.39|3
1733120930000|2024-12-02 06:28:50|526.85|524.75|526.82|524.72|526.99|524.89|526.81|524.71|5
1733120940000|2024-12-02 06:29:00|526.83|524.73|526.86|524.76|526.86|524.76|526.81|524.71|8
1733120950000|2024-12-02 06:29:10|526.85|524.75|527.06|524.96|527.06|524.96|526.85|524.75|7
1733120960000|2024-12-02 06:29:20|527.07|524.97|527.1|525|527.11|525.01|527.07|524.97|6
1733120970000|2024-12-02 06:29:30|527.11|525.01|527.15|525.05|527.15|525.05|527.11|525.01|8
1733120980000|2024-12-02 06:29:40|527.14|525.04|527.38|525.28|527.39|525.29|527.14|525.04|13
1733120990000|2024-12-02 06:29:50|527.39|525.29|527.41|525.31|527.41|525.31|527.39|525.29|5
1733121000000|2024-12-02 06:30:00|527.4|525.3|527.25|525.15|527.51|525.41|527.25|525.15|14
1733121010000|2024-12-02 06:30:10|527.27|525.17|527.61|525.51|527.63|525.53|527.27|525.17|17
1733121020000|2024-12-02 06:30:20|527.56|525.46|527.21|525.11|527.56|525.46|527.18|525.08|15
1733121030000|2024-12-02 06:30:30|527.22|525.12|527.36|525.26|527.37|525.27|527.22|525.12|20
1733121040000|2024-12-02 06:30:40|527.37|525.27|527.7|525.6|527.7|525.6|527.37|525.27|13
1733121050000|2024-12-02 06:30:50|527.69|525.59|528.01|525.91|528.01|525.91|527.69|525.59|12
1733121060000|2024-12-02 06:31:00|528.02|525.92|528.22|526.12|528.22|526.12|528.02|525.92|3
1733121070000|2024-12-02 06:31:10|528.23|526.13|528.42|526.32|528.42|526.32|528.23|526.13|13
1733121080000|2024-12-02 06:31:20|528.43|526.33|528.71|526.61|528.75|526.65|528.42|526.32|17
1733121090000|2024-12-02 06:31:30|528.72|526.62|529.03|526.93|529.06|526.96|528.72|526.62|19
1733121100000|2024-12-02 06:31:40|529.04|526.94|529.03|526.93|529.07|526.97|529.02|526.92|7
1733121110000|2024-12-02 06:31:50|529.04|526.94|529.34|527.24|529.34|527.24|529.02|526.92|16
1733121120000|2024-12-02 06:32:00|529.31|527.21|529.37|527.27|529.38|527.28|529.31|527.21|4
1733121130000|2024-12-02 06:32:10|529.21|527.11|529.28|527.18|529.28|527.18|529.21|527.11|7
1733121140000|2024-12-02 06:32:20|529.29|527.19|529.2|527.1|529.29|527.19|529.2|527.1|3
1733121150000|2024-12-02 06:32:30|529.19|527.09|529.2|527.1|529.21|527.11|529.19|527.09|4
1733121160000|2024-12-02 06:32:40|529.19|527.09|529.12|527.02|529.28|527.18|529.12|527.02|9
1733121170000|2024-12-02 06:32:50|529.13|527.03|528.58|526.48|529.14|527.04|528.58|526.48|13
1733121180000|2024-12-02 06:33:00|528.57|526.47|528.56|526.46|528.57|526.47|528.56|526.46|2
1733121190000|2024-12-02 06:33:10|528.55|526.45|528.41|526.31|528.55|526.45|528.39|526.29|5
1733121200000|2024-12-02 06:33:20|528.42|526.32|528.41|526.31|528.47|526.37|528.4|526.3|11
1733121210000|2024-12-02 06:33:30|528.4|526.3|528.29|526.19|528.4|526.3|528.29|526.19|10
1733121220000|2024-12-02 06:33:40|528.24|526.14|527.88|525.78|528.24|526.14|527.87|525.77|15
1733121230000|2024-12-02 06:33:50|527.87|525.77|527.86|525.76|527.88|525.78|527.86|525.76|5
1733121240000|2024-12-02 06:34:00|527.85|525.75|527.97|525.87|527.97|525.87|527.85|525.75|10
1733121250000|2024-12-02 06:34:10|527.96|525.86|527.56|525.46|527.97|525.87|527.56|525.46|11
1733121260000|2024-12-02 06:34:20|527.5|525.4|526.67|524.57|527.5|525.4|526.67|524.57|22
1733121270000|2024-12-02 06:34:30|526.68|524.58|526.89|524.79|526.89|524.79|526.67|524.57|16
1733121280000|2024-12-02 06:34:40|526.9|524.8|527.15|525.05|527.15|525.05|526.9|524.8|11
1733121290000|2024-12-02 06:34:50|527.16|525.06|527.57|525.47|527.58|525.48|527.16|525.06|18
1733121300000|2024-12-02 06:35:00|527.58|525.48|527.56|525.46|527.69|525.59|527.56|525.46|12
1733121310000|2024-12-02 06:35:10|527.38|525.28|527.33|525.23|527.38|525.28|527.32|525.22|6
1733121320000|2024-12-02 06:35:20|527.32|525.22|527.02|524.92|527.32|525.22|527.02|524.92|19
1733121330000|2024-12-02 06:35:30|526.97|524.87|526.92|524.82|526.97|524.87|526.87|524.77|16
1733121340000|2024-12-02 06:35:40|526.91|524.81|526.64|524.54|526.92|524.82|526.63|524.53|9
1733121350000|2024-12-02 06:35:50|526.63|524.53|526.42|524.32|526.63|524.53|526.41|524.31|12
1733121360000|2024-12-02 06:36:00|526.41|524.31|526.17|524.07|526.41|524.31|526.17|524.07|14
1733121370000|2024-12-02 06:36:10|526.16|524.06|526.25|524.15|526.25|524.15|525.99|523.89|21
1733121380000|2024-12-02 06:36:20|526.26|524.16|526.6|524.5|526.6|524.5|526.26|524.16|17
1733121390000|2024-12-02 06:36:30|526.66|524.56|526.98|524.88|526.98|524.88|526.66|524.56|20
1733121400000|2024-12-02 06:36:40|526.99|524.89|527.33|525.23|527.33|525.23|526.99|524.89|20
1733121410000|2024-12-02 06:36:50|527.34|525.24|527.28|525.18|527.35|525.25|527.28|525.18|5
1733121420000|2024-12-02 06:37:00|527.29|525.19|527.24|525.14|527.3|525.2|527.24|525.14|12
1733121430000|2024-12-02 06:37:10|527.12|525.02|527.09|524.99|527.12|525.02|526.85|524.75|22
1733121440000|2024-12-02 06:37:20|527.1|525|527.24|525.14|527.24|525.14|527.1|525|15
1733121450000|2024-12-02 06:37:30|527.37|525.27|527.76|525.66|527.76|525.66|527.37|525.27|22
1733121460000|2024-12-02 06:37:40|527.77|525.67|528.02|525.92|528.04|525.94|527.77|525.67|18
1733121470000|2024-12-02 06:37:50|528.03|525.93|528.08|525.98|528.08|525.98|528.03|525.93|7
1733121480000|2024-12-02 06:38:00|528.09|525.99|528.07|525.97|528.13|526.03|528.07|525.97|7
1733121490000|2024-12-02 06:38:10|527.91|525.81|528.01|525.91|528.01|525.91|527.91|525.81|7
1733121500000|2024-12-02 06:38:20|528.02|525.92|527.96|525.86|528.02|525.92|527.95|525.85|7
1733121510000|2024-12-02 06:38:30|527.97|525.87|528.01|525.91|528.01|525.91|527.97|525.87|5
1733121520000|2024-12-02 06:38:40|528.02|525.92|528.04|525.94|528.05|525.95|528.02|525.92|4
1733121530000|2024-12-02 06:38:50|528.05|525.95|528.19|526.09|528.19|526.09|528.05|525.95|10
1733121540000|2024-12-02 06:39:00|528.2|526.1|528.57|526.47|528.57|526.47|528.2|526.1|12
1733121550000|2024-12-02 06:39:10|528.56|526.46|529.01|526.91|529.01|526.91|528.56|526.46|25
1733121560000|2024-12-02 06:39:20|529.02|526.92|529.69|527.59|529.71|527.61|529.02|526.92|30
1733121570000|2024-12-02 06:39:30|529.7|527.6|529.77|527.67|529.77|527.67|529.7|527.6|8
1733121580000|2024-12-02 06:39:40|529.78|527.68|529.65|527.55|529.78|527.68|529.65|527.55|6
1733121590000|2024-12-02 06:39:50|529.66|527.56|529.63|527.53|529.66|527.56|529.63|527.53|6
1733121600000|2024-12-02 06:40:00|529.59|527.49|529.51|527.41|529.59|527.49|529.51|527.41|6
1733121610000|2024-12-02 06:40:10|529.52|527.42|529.31|527.21|529.54|527.44|529.31|527.21|11
1733121620000|2024-12-02 06:40:20|529.3|527.2|528.93|526.83|529.3|527.2|528.93|526.83|9
1733121630000|2024-12-02 06:40:30|528.92|526.82|529.35|527.25|529.35|527.25|528.92|526.82|15
1733121640000|2024-12-02 06:40:40|529.36|527.26|529.7|527.6|529.7|527.6|529.36|527.26|23
1733121650000|2024-12-02 06:40:50|529.71|527.61|529.81|527.71|529.81|527.71|529.71|527.61|13
1733121660000|2024-12-02 06:41:00|529.82|527.72|529.94|527.84|529.94|527.84|529.82|527.72|8
1733121670000|2024-12-02 06:41:10|529.95|527.85|530.2|528.1|530.2|528.1|529.95|527.85|16
1733121680000|2024-12-02 06:41:20|530.21|528.11|530.26|528.16|530.26|528.16|530.21|528.11|8
1733121690000|2024-12-02 06:41:30|530.27|528.17|530.31|528.21|530.31|528.21|530.27|528.17|7
1733121700000|2024-12-02 06:41:40|530.3|528.2|530.12|528.02|530.31|528.21|530.09|527.99|11
1733121710000|2024-12-02 06:41:50|530.11|528.01|530.03|527.93|530.11|528.01|530|527.9|9
1733121720000|2024-12-02 06:42:00|530.02|527.92|529.95|527.85|530.05|527.95|529.95|527.85|6
1733121730000|2024-12-02 06:42:10|529.96|527.86|529.94|527.84|529.96|527.86|529.89|527.79|9
1733121740000|2024-12-02 06:42:20|529.95|527.85|529.99|527.89|529.99|527.89|529.95|527.85|5
1733121750000|2024-12-02 06:42:30|530|527.9|530.18|528.08|530.18|528.08|530|527.9|10
1733121760000|2024-12-02 06:42:40|530.19|528.09|530.01|527.91|530.22|528.12|530.01|527.91|8
1733121770000|2024-12-02 06:42:50|530.02|527.92|530.04|527.94|530.04|527.94|530.01|527.91|7
1733121780000|2024-12-02 06:43:00|530.05|527.95|529.82|527.72|530.05|527.95|529.82|527.72|13
1733121790000|2024-12-02 06:43:10|529.81|527.71|529.83|527.73|529.83|527.73|529.81|527.71|3
1733121800000|2024-12-02 06:43:20|529.84|527.74|529.68|527.58|529.85|527.75|529.66|527.56|6
1733121810000|2024-12-02 06:43:30|529.67|527.57|529.23|527.13|529.69|527.59|529.23|527.13|11
1733121820000|2024-12-02 06:43:40|529.22|527.12|529.24|527.14|529.24|527.14|529.22|527.12|5
1733121830000|2024-12-02 06:43:50|529.25|527.15|529.24|527.14|529.27|527.17|529.24|527.14|7
1733121840000|2024-12-02 06:44:00|529.19|527.09|528.81|526.71|529.19|527.09|528.8|526.7|12
1733121850000|2024-12-02 06:44:10|528.82|526.72|528.96|526.86|528.96|526.86|528.82|526.72|8
1733121860000|2024-12-02 06:44:20|528.97|526.87|528.98|526.88|528.99|526.89|528.97|526.87|6
1733121870000|2024-12-02 06:44:30|528.97|526.87|528.96|526.86|528.97|526.87|528.91|526.81|9
1733121880000|2024-12-02 06:44:40|528.97|526.87|529.51|527.41|529.51|527.41|528.97|526.87|21
1733121890000|2024-12-02 06:44:50|529.52|527.42|529.56|527.46|529.56|527.46|529.52|527.42|7
1733121900000|2024-12-02 06:45:00|529.57|527.47|529.36|527.26|529.58|527.48|529.36|527.26|8
1733121910000|2024-12-02 06:45:10|529.35|527.25|529.75|527.65|529.75|527.65|529.34|527.24|19
1733121920000|2024-12-02 06:45:20|529.76|527.66|530.05|527.95|530.05|527.95|529.76|527.66|18
1733121930000|2024-12-02 06:45:30|530.06|527.96|530.16|528.06|530.16|528.06|530.06|527.96|12
1733121940000|2024-12-02 06:45:40|530.17|528.07|529.59|527.49|530.17|528.07|529.59|527.49|9
1733121950000|2024-12-02 06:45:50|529.6|527.5|529.53|527.43|529.6|527.5|529.49|527.39|7
1733121960000|2024-12-02 06:46:00|529.54|527.44|529.61|527.51|529.61|527.51|529.54|527.44|12
1733121970000|2024-12-02 06:46:10|529.72|527.62|530.04|527.94|530.04|527.94|529.72|527.62|23
1733121980000|2024-12-02 06:46:20|530.05|527.95|530.03|527.93|530.09|527.99|530.03|527.93|8
1733121990000|2024-12-02 06:46:30|530.04|527.94|530|527.9|530.04|527.94|529.97|527.87|9
1733122000000|2024-12-02 06:46:40|530.01|527.91|529.88|527.78|530.05|527.95|529.87|527.77|16
1733122010000|2024-12-02 06:46:50|529.89|527.79|529.93|527.83|529.93|527.83|529.89|527.79|10
1733122020000|2024-12-02 06:47:00|529.94|527.84|530.33|528.23|530.33|528.23|529.94|527.84|22
1733122030000|2024-12-02 06:47:10|530.4|528.3|530.68|528.58|530.73|528.63|530.4|528.3|18
1733122040000|2024-12-02 06:47:20|530.69|528.59|530.76|528.66|530.76|528.66|530.69|528.59|8
1733122050000|2024-12-02 06:47:30|530.77|528.67|531.04|528.94|531.04|528.94|530.77|528.67|17
1733122060000|2024-12-02 06:47:40|531.05|528.95|531.41|529.31|531.43|529.33|531.05|528.95|11
1733122070000|2024-12-02 06:47:50|531.42|529.32|531.45|529.35|531.62|529.52|531.41|529.31|15
1733122080000|2024-12-02 06:48:00|531.24|529.14|531.28|529.18|531.28|529.18|531.24|529.14|6
1733122090000|2024-12-02 06:48:10|531.29|529.19|531.35|529.25|531.35|529.25|531.19|529.09|14
1733122100000|2024-12-02 06:48:20|531.34|529.24|531.44|529.34|531.44|529.34|531.33|529.23|13
1733122110000|2024-12-02 06:48:30|531.45|529.35|531.63|529.53|531.63|529.53|531.45|529.35|15
1733122120000|2024-12-02 06:48:40|531.64|529.54|531.49|529.39|531.65|529.55|531.46|529.36|7
1733122130000|2024-12-02 06:48:50|531.5|529.4|531.59|529.49|531.59|529.49|531.5|529.4|11
1733122140000|2024-12-02 06:49:00|531.6|529.5|531.71|529.61|531.71|529.61|531.6|529.5|13
1733122150000|2024-12-02 06:49:10|531.7|529.6|531.7|529.6|531.7|529.6|531.7|529.6|1
1733122160000|2024-12-02 06:49:20|531.76|529.66|531.83|529.73|531.85|529.75|531.76|529.66|13
1733122170000|2024-12-02 06:49:30|531.63|529.53|531.54|529.44|531.68|529.58|531.54|529.44|12
1733122180000|2024-12-02 06:49:40|531.55|529.45|531.63|529.53|531.63|529.53|531.55|529.45|9
1733122190000|2024-12-02 06:49:50|531.64|529.54|531.69|529.59|531.69|529.59|531.64|529.54|6
1733122200000|2024-12-02 06:50:00|531.7|529.6|532.04|529.94|532.04|529.94|531.7|529.6|13
1733122210000|2024-12-02 06:50:10|532.12|530.02|532.16|530.06|532.16|530.06|532.12|530.02|10
1733122220000|2024-12-02 06:50:20|532.17|530.07|532.38|530.28|532.38|530.28|532.17|530.07|17
1733122230000|2024-12-02 06:50:30|532.34|530.24|532.25|530.15|532.41|530.31|532.23|530.13|8
1733122240000|2024-12-02 06:50:40|532.26|530.16|532.28|530.18|532.28|530.18|532.26|530.16|3
1733122250000|2024-12-02 06:50:50|532.27|530.17|532.37|530.27|532.37|530.27|532.27|530.17|8
1733122260000|2024-12-02 06:51:00|532.38|530.28|532.42|530.32|532.42|530.32|532.38|530.28|8
1733122270000|2024-12-02 06:51:10|532.43|530.33|532.64|530.54|532.64|530.54|532.43|530.33|4
1733122280000|2024-12-02 06:51:20|532.65|530.55|532.72|530.62|532.72|530.62|532.65|530.55|8
1733122290000|2024-12-02 06:51:30|532.73|530.63|532.71|530.61|532.74|530.64|532.69|530.59|5
1733122300000|2024-12-02 06:51:40|532.61|530.51|532.52|530.42|532.61|530.51|532.52|530.42|3
1733122310000|2024-12-02 06:51:50|532.51|530.41|532.49|530.39|532.51|530.41|532.48|530.38|7
1733122320000|2024-12-02 06:52:00|532.5|530.4|532.59|530.49|532.59|530.49|532.5|530.4|10
1733122330000|2024-12-02 06:52:10|532.58|530.48|532.63|530.53|532.63|530.53|532.58|530.48|9
1733122340000|2024-12-02 06:52:20|532.5|530.4|532.57|530.47|532.57|530.47|532.49|530.39|10
1733122350000|2024-12-02 06:52:30|532.58|530.48|532.53|530.43|532.6|530.5|532.53|530.43|9
1733122360000|2024-12-02 06:52:40|532.54|530.44|532.48|530.38|532.55|530.45|532.48|530.38|6
1733122370000|2024-12-02 06:52:50|532.47|530.37|532.14|530.04|532.47|530.37|532.14|530.04|13
1733122380000|2024-12-02 06:53:00|532.13|530.03|532.17|530.07|532.17|530.07|532.08|529.98|15
1733122390000|2024-12-02 06:53:10|532.12|530.02|531.75|529.65|532.13|530.03|531.7|529.6|17
1733122400000|2024-12-02 06:53:20|531.76|529.66|531.95|529.85|531.95|529.85|531.76|529.66|19
1733122410000|2024-12-02 06:53:30|531.96|529.86|531.72|529.62|532.03|529.93|531.72|529.62|16
1733122420000|2024-12-02 06:53:40|531.73|529.63|531.74|529.64|531.79|529.69|531.73|529.63|11
1733122430000|2024-12-02 06:53:50|531.75|529.65|531.78|529.68|531.83|529.73|531.75|529.65|12
1733122440000|2024-12-02 06:54:00|531.72|529.62|531.77|529.67|531.77|529.67|531.72|529.62|6
1733122450000|2024-12-02 06:54:10|531.78|529.68|532.25|530.15|532.25|530.15|531.78|529.68|19
1733122460000|2024-12-02 06:54:20|532.24|530.14|532.21|530.11|532.25|530.15|532.2|530.1|10
1733122470000|2024-12-02 06:54:30|532.22|530.12|532.16|530.06|532.22|530.12|532.16|530.06|7
1733122480000|2024-12-02 06:54:40|532.17|530.07|532.04|529.94|532.17|530.07|531.97|529.87|14
1733122490000|2024-12-02 06:54:50|532.05|529.95|532.12|530.02|532.12|530.02|532.05|529.95|11
1733122500000|2024-12-02 06:55:00|532.13|530.03|532.17|530.07|532.17|530.07|532.13|530.03|7
1733122510000|2024-12-02 06:55:10|532.21|530.11|532.07|529.97|532.21|530.11|532.05|529.95|5
1733122520000|2024-12-02 06:55:20|532.08|529.98|532.14|530.04|532.15|530.05|532.08|529.98|9
1733122530000|2024-12-02 06:55:30|532.15|530.05|532.48|530.38|532.48|530.38|532.15|530.05|22
1733122540000|2024-12-02 06:55:40|532.49|530.39|532.7|530.6|532.7|530.6|532.49|530.39|19
1733122550000|2024-12-02 06:55:50|532.71|530.61|532.73|530.63|532.73|530.63|532.71|530.61|3
1733122560000|2024-12-02 06:56:00|532.75|530.65|532.61|530.51|532.75|530.65|532.57|530.47|8
1733122570000|2024-12-02 06:56:10|532.62|530.52|532.56|530.46|532.63|530.53|532.45|530.35|13
1733122580000|2024-12-02 06:56:20|532.51|530.41|532.44|530.34|532.51|530.41|532.34|530.24|12
1733122590000|2024-12-02 06:56:30|532.45|530.35|532.44|530.34|532.53|530.43|532.42|530.32|13
1733122600000|2024-12-02 06:56:40|532.45|530.35|532.27|530.17|532.46|530.36|532.27|530.17|8
1733122610000|2024-12-02 06:56:50|532.26|530.16|531.83|529.73|532.27|530.17|531.83|529.73|13
1733122620000|2024-12-02 06:57:00|531.8|529.7|531.66|529.56|531.8|529.7|531.61|529.51|23
1733122630000|2024-12-02 06:57:10|531.67|529.57|531.61|529.51|531.72|529.62|531.6|529.5|13
1733122640000|2024-12-02 06:57:20|531.62|529.52|531.57|529.47|531.62|529.52|531.57|529.47|7
1733122650000|2024-12-02 06:57:30|531.5|529.4|531.32|529.22|531.51|529.41|531.28|529.18|12
1733122660000|2024-12-02 06:57:40|531.34|529.24|531.3|529.2|531.5|529.4|531.3|529.2|23
1733122670000|2024-12-02 06:57:50|531.13|529.03|531.3|529.2|531.3|529.2|531.13|529.03|11
1733122680000|2024-12-02 06:58:00|531.31|529.21|531.36|529.26|531.37|529.27|531.31|529.21|11
1733122690000|2024-12-02 06:58:10|531.37|529.27|531.17|529.07|531.37|529.27|531.16|529.06|9
1733122700000|2024-12-02 06:58:20|531.15|529.05|531.06|528.96|531.18|529.08|531.05|528.95|17
1733122710000|2024-12-02 06:58:30|531.07|528.97|530.99|528.89|531.08|528.98|530.99|528.89|13
1733122720000|2024-12-02 06:58:40|530.98|528.88|531.02|528.92|531.06|528.96|530.98|528.88|15
1733122730000|2024-12-02 06:58:50|531.01|528.91|531.01|528.91|531.01|528.91|530.99|528.89|6
1733122740000|2024-12-02 06:59:00|531|528.9|530.96|528.86|531.01|528.91|530.96|528.86|7
1733122750000|2024-12-02 06:59:10|530.97|528.87|530.93|528.83|530.97|528.87|530.9|528.8|9
1733122760000|2024-12-02 06:59:20|530.94|528.84|530.99|528.89|530.99|528.89|530.94|528.84|6
1733122770000|2024-12-02 06:59:30|531|528.9|530.97|528.87|531.02|528.92|530.95|528.85|10
1733122780000|2024-12-02 06:59:40|530.98|528.88|531.3|529.2|531.3|529.2|530.98|528.88|14
1733122790000|2024-12-02 06:59:50|531.31|529.21|531.34|529.24|531.34|529.24|531.31|529.21|8
1733122800000|2024-12-02 07:00:00|531.33|529.23|531.25|529.15|531.4|529.3|531.2|529.1|12
1733122810000|2024-12-02 07:00:10|531.2|529.1|531.37|529.27|531.37|529.27|531.2|529.1|18
1733122820000|2024-12-02 07:00:20|531.38|529.28|531.41|529.31|531.41|529.31|531.37|529.27|8
1733122830000|2024-12-02 07:00:30|531.4|529.3|531.23|529.13|531.44|529.34|531.17|529.07|15
1733122840000|2024-12-02 07:00:40|531.24|529.14|531.19|529.09|531.24|529.14|530.92|528.82|25
1733122850000|2024-12-02 07:00:50|531.2|529.1|531.16|529.06|531.2|529.1|531.07|528.97|12
1733122860000|2024-12-02 07:01:00|531.17|529.07|531.13|529.03|531.22|529.12|531.09|528.99|25
1733122870000|2024-12-02 07:01:10|531.09|528.99|531.32|529.22|531.32|529.22|530.96|528.86|21
1733122880000|2024-12-02 07:01:20|531.27|529.17|531.23|529.13|531.37|529.27|531.21|529.11|22
1733122890000|2024-12-02 07:01:30|531.24|529.14|531.26|529.16|531.3|529.2|531.22|529.12|15
1733122900000|2024-12-02 07:01:40|531.28|529.18|531.53|529.43|531.53|529.43|531.28|529.18|24
1733122910000|2024-12-02 07:01:50|531.54|529.44|531.81|529.71|531.81|529.71|531.54|529.44|18
1733122920000|2024-12-02 07:02:00|531.82|529.72|532.24|530.14|532.25|530.15|531.82|529.72|24
1733122930000|2024-12-02 07:02:10|532.25|530.15|532.25|530.15|532.26|530.16|532.19|530.09|7
1733122940000|2024-12-02 07:02:20|532.24|530.14|531.88|529.78|532.24|530.14|531.88|529.78|15
1733122950000|2024-12-02 07:02:30|531.87|529.77|531.91|529.81|531.91|529.81|531.85|529.75|9
1733122960000|2024-12-02 07:02:40|531.92|529.82|531.97|529.87|531.98|529.88|531.91|529.81|10
1733122970000|2024-12-02 07:02:50|532.12|530.02|532.21|530.11|532.21|530.11|532.12|530.02|19
1733122980000|2024-12-02 07:03:00|532.01|529.91|532.17|530.07|532.17|530.07|532.01|529.91|21
1733122990000|2024-12-02 07:03:10|532.18|530.08|532.26|530.16|532.38|530.28|532.11|530.01|25
1733123000000|2024-12-02 07:03:20|532.28|530.18|532.36|530.26|532.36|530.26|532.28|530.18|14
1733123010000|2024-12-02 07:03:30|532.37|530.27|532.23|530.13|532.37|530.27|532.21|530.11|7
1733123020000|2024-12-02 07:03:40|532.24|530.14|532.18|530.08|532.25|530.15|532.18|530.08|6
1733123030000|2024-12-02 07:03:50|532.19|530.09|532.22|530.12|532.23|530.13|532.19|530.09|9
1733123040000|2024-12-02 07:04:00|532.21|530.11|532.18|530.08|532.21|530.11|532.09|529.99|17
1733123050000|2024-12-02 07:04:10|532.16|530.06|532.17|530.07|532.29|530.19|532.16|530.06|12
1733123060000|2024-12-02 07:04:20|532.18|530.08|532.24|530.14|532.25|530.15|532.18|530.08|9
1733123070000|2024-12-02 07:04:30|532.23|530.13|532.13|530.03|532.24|530.14|532.13|530.03|5
1733123080000|2024-12-02 07:04:40|532.12|530.02|531.94|529.84|532.12|530.02|531.92|529.82|15
1733123090000|2024-12-02 07:04:50|531.95|529.85|531.96|529.86|531.96|529.86|531.94|529.84|4
1733123100000|2024-12-02 07:05:00|531.97|529.87|531.7|529.6|531.97|529.87|531.66|529.56|13
1733123110000|2024-12-02 07:05:10|531.71|529.61|531.95|529.85|531.95|529.85|531.71|529.61|22
1733123120000|2024-12-02 07:05:20|531.94|529.84|532.21|530.11|532.21|530.11|531.94|529.84|17
1733123130000|2024-12-02 07:05:30|532.22|530.12|532.5|530.4|532.53|530.43|532.22|530.12|20
1733123140000|2024-12-02 07:05:40|532.51|530.41|532.71|530.61|532.71|530.61|532.43|530.33|14
1733123150000|2024-12-02 07:05:50|532.72|530.62|532.86|530.76|532.86|530.76|532.72|530.62|20
1733123160000|2024-12-02 07:06:00|532.87|530.77|532.82|530.72|532.87|530.77|532.71|530.61|18
1733123170000|2024-12-02 07:06:10|532.83|530.73|532.63|530.53|532.86|530.76|532.59|530.49|17
1733123180000|2024-12-02 07:06:20|532.64|530.54|532.65|530.55|532.65|530.55|532.63|530.53|4
1733123190000|2024-12-02 07:06:30|532.66|530.56|532.72|530.62|532.77|530.67|532.66|530.56|11
1733123200000|2024-12-02 07:06:40|532.73|530.63|532.54|530.44|532.73|530.63|532.53|530.43|13
1733123210000|2024-12-02 07:06:50|532.55|530.45|532.6|530.5|532.6|530.5|532.55|530.45|8
1733123220000|2024-12-02 07:07:00|532.61|530.51|532.63|530.53|532.63|530.53|532.6|530.5|8
1733123230000|2024-12-02 07:07:10|532.65|530.55|532.58|530.48|532.73|530.63|532.52|530.42|20
1733123240000|2024-12-02 07:07:20|532.63|530.53|532.91|530.81|532.95|530.85|532.63|530.53|23
1733123250000|2024-12-02 07:07:30|532.92|530.82|532.85|530.75|532.92|530.82|532.82|530.72|7
1733123260000|2024-12-02 07:07:40|532.86|530.76|533.25|531.15|533.25|531.15|532.86|530.76|20
1733123270000|2024-12-02 07:07:50|533.26|531.16|533.38|531.28|533.38|531.28|533.26|531.16|13
1733123280000|2024-12-02 07:08:00|533.39|531.29|533.59|531.49|533.7|531.6|533.39|531.29|13
1733123290000|2024-12-02 07:08:10|533.6|531.5|533.55|531.45|533.63|531.53|533.5|531.4|12
1733123300000|2024-12-02 07:08:20|533.56|531.46|533.63|531.53|533.63|531.53|533.56|531.46|7
1733123310000|2024-12-02 07:08:30|533.64|531.54|533.74|531.64|533.74|531.64|533.64|531.54|11
1733123320000|2024-12-02 07:08:40|533.75|531.65|533.74|531.64|533.75|531.65|533.7|531.6|7
1733123330000|2024-12-02 07:08:50|533.71|531.61|533.57|531.47|533.72|531.62|533.46|531.36|13
1733123340000|2024-12-02 07:09:00|533.58|531.48|533.58|531.48|533.58|531.48|533.57|531.47|3
1733123350000|2024-12-02 07:09:10|533.59|531.49|533.77|531.67|533.77|531.67|533.59|531.49|13
1733123360000|2024-12-02 07:09:20|533.89|531.79|533.98|531.88|533.98|531.88|533.89|531.79|10
1733123370000|2024-12-02 07:09:30|533.99|531.89|534.06|531.96|534.06|531.96|533.99|531.89|13
1733123380000|2024-12-02 07:09:40|534.07|531.97|534.21|532.11|534.21|532.11|534.07|531.97|5
1733123390000|2024-12-02 07:09:50|534.22|532.12|534.27|532.17|534.27|532.17|534.22|532.12|6
1733123400000|2024-12-02 07:10:00|534.28|532.18|534.16|532.06|534.45|532.35|534.15|532.05|14
1733123410000|2024-12-02 07:10:10|534.09|531.99|534.05|531.95|534.09|531.99|533.98|531.88|10
1733123420000|2024-12-02 07:10:20|534.06|531.96|534.06|531.96|534.07|531.97|534.01|531.91|5
1733123430000|2024-12-02 07:10:30|533.94|531.84|533.97|531.87|533.97|531.87|533.94|531.84|4
1733123440000|2024-12-02 07:10:40|533.98|531.88|534|531.9|534|531.9|533.98|531.88|3
1733123450000|2024-12-02 07:10:50|534.01|531.91|533.93|531.83|534.01|531.91|533.92|531.82|6
1733123460000|2024-12-02 07:11:00|533.94|531.84|533.89|531.79|533.96|531.86|533.89|531.79|7
1733123470000|2024-12-02 07:11:10|533.9|531.8|533.88|531.78|533.91|531.81|533.88|531.78|3
1733123480000|2024-12-02 07:11:20|533.89|531.79|533.94|531.84|533.94|531.84|533.89|531.79|8
1733123490000|2024-12-02 07:11:30|533.95|531.85|533.97|531.87|534.02|531.92|533.95|531.85|9
1733123500000|2024-12-02 07:11:40|533.98|531.88|533.85|531.75|533.98|531.88|533.84|531.74|7
1733123510000|2024-12-02 07:11:50|533.77|531.67|532.78|530.68|533.79|531.69|532.73|530.63|23
1733123520000|2024-12-02 07:12:00|532.79|530.69|532.91|530.81|532.91|530.81|532.79|530.69|15
1733123530000|2024-12-02 07:12:10|533.14|531.04|533.15|531.05|533.15|531.05|533.08|530.98|11
1733123540000|2024-12-02 07:12:20|533.17|531.07|533.06|530.96|533.2|531.1|533.05|530.95|9
1733123550000|2024-12-02 07:12:30|533.07|530.97|533.27|531.17|533.27|531.17|533.07|530.97|27
1733123560000|2024-12-02 07:12:40|533.23|531.13|533.27|531.17|533.27|531.17|533.23|531.13|9
1733123570000|2024-12-02 07:12:50|533.28|531.18|533.47|531.37|533.47|531.37|533.28|531.18|9
1733123580000|2024-12-02 07:13:00|533.48|531.38|533.47|531.37|533.49|531.39|533.43|531.33|9
1733123590000|2024-12-02 07:13:10|533.61|531.51|533.95|531.85|533.95|531.85|533.61|531.51|15
1733123600000|2024-12-02 07:13:20|533.96|531.86|533.92|531.82|533.97|531.87|533.92|531.82|6
1733123610000|2024-12-02 07:13:30|533.93|531.83|533.7|531.6|533.93|531.83|533.7|531.6|4
1733123620000|2024-12-02 07:13:40|533.71|531.61|533.73|531.63|533.74|531.64|533.71|531.61|7
1733123630000|2024-12-02 07:13:50|533.74|531.64|533.7|531.6|533.75|531.65|533.7|531.6|3
1733123640000|2024-12-02 07:14:00|533.58|531.48|533.58|531.48|533.58|531.48|533.57|531.47|5
1733123650000|2024-12-02 07:14:10|533.57|531.47|533.42|531.32|533.57|531.47|533.42|531.32|6
1733123660000|2024-12-02 07:14:20|533.35|531.25|532.63|530.53|533.35|531.25|532.63|530.53|14
1733123670000|2024-12-02 07:14:30|532.57|530.47|532.16|530.06|532.57|530.47|532.12|530.02|15
1733123680000|2024-12-02 07:14:40|532.17|530.07|532.3|530.2|532.3|530.2|532.17|530.07|11
1733123690000|2024-12-02 07:14:50|532.31|530.21|532.32|530.22|532.33|530.23|532.31|530.21|5
1733123700000|2024-12-02 07:15:00|532.33|530.23|532.36|530.26|532.36|530.26|532.33|530.23|6
1733123710000|2024-12-02 07:15:10|532.37|530.27|532.14|530.04|532.38|530.28|532.13|530.03|7
1733123720000|2024-12-02 07:15:20|532.13|530.03|531.96|529.86|532.13|530.03|531.96|529.86|9
1733123730000|2024-12-02 07:15:30|531.97|529.87|531.99|529.89|531.99|529.89|531.97|529.87|11
1733123740000|2024-12-02 07:15:40|532|529.9|531.77|529.67|532.01|529.91|531.77|529.67|9
1733123750000|2024-12-02 07:15:50|531.76|529.66|531.72|529.62|531.8|529.7|531.68|529.58|14
1733123760000|2024-12-02 07:16:00|531.73|529.63|531.25|529.15|531.73|529.63|531.25|529.15|12
1733123770000|2024-12-02 07:16:10|531.29|529.19|531|528.9|531.3|529.2|530.99|528.89|13
1733123780000|2024-12-02 07:16:20|530.95|528.85|530.97|528.87|530.99|528.89|530.95|528.85|8
1733123790000|2024-12-02 07:16:30|530.98|528.88|530.9|528.8|530.99|528.89|530.89|528.79|7
1733123800000|2024-12-02 07:16:40|530.74|528.64|530.77|528.67|530.77|528.67|530.74|528.64|4
1733123810000|2024-12-02 07:16:50|530.78|528.68|530.81|528.71|530.81|528.71|530.78|528.68|5
1733123820000|2024-12-02 07:17:00|530.82|528.72|530.8|528.7|530.84|528.74|530.77|528.67|8
1733123830000|2024-12-02 07:17:10|530.71|528.61|530.7|528.6|530.71|528.61|530.67|528.57|7
1733123840000|2024-12-02 07:17:20|530.66|528.56|530.51|528.41|530.67|528.57|530.51|528.41|11
1733123850000|2024-12-02 07:17:30|530.5|528.4|530.47|528.37|530.5|528.4|530.47|528.37|4
1733123860000|2024-12-02 07:17:40|530.46|528.36|530.25|528.15|530.47|528.37|530.24|528.14|6
1733123870000|2024-12-02 07:17:50|530.24|528.14|530.2|528.1|530.25|528.15|530.2|528.1|14
1733123880000|2024-12-02 07:18:00|530.05|527.95|529.53|527.43|530.05|527.95|529.53|527.43|15
1733123890000|2024-12-02 07:18:10|529.47|527.37|529.23|527.13|529.48|527.38|529.23|527.13|7
1733123900000|2024-12-02 07:18:20|529.22|527.12|528.93|526.83|529.22|527.12|528.92|526.82|17
1733123910000|2024-12-02 07:18:30|528.91|526.81|528.75|526.65|528.92|526.82|528.75|526.65|13
1733123920000|2024-12-02 07:18:40|528.76|526.66|528.65|526.55|528.78|526.68|528.55|526.45|17
1733123930000|2024-12-02 07:18:50|528.66|526.56|528.66|526.56|528.71|526.61|528.65|526.55|13
1733123940000|2024-12-02 07:19:00|528.67|526.57|528.59|526.49|528.68|526.58|528.59|526.49|9
1733123950000|2024-12-02 07:19:10|528.6|526.5|528.68|526.58|528.68|526.58|528.6|526.5|8
1733123960000|2024-12-02 07:19:20|528.96|526.86|529.07|526.97|529.09|526.99|528.96|526.86|16
1733123970000|2024-12-02 07:19:30|529.01|526.91|528.97|526.87|529.02|526.92|528.94|526.84|16
1733123980000|2024-12-02 07:19:40|528.98|526.88|528.88|526.78|528.99|526.89|528.88|526.78|5
1733123990000|2024-12-02 07:19:50|528.87|526.77|528.76|526.66|528.88|526.78|528.76|526.66|11
1733124000000|2024-12-02 07:20:00|528.77|526.67|528.76|526.66|528.77|526.67|528.71|526.61|12
1733124010000|2024-12-02 07:20:10|528.78|526.68|528.99|526.89|528.99|526.89|528.7|526.6|20
1733124020000|2024-12-02 07:20:20|528.98|526.88|528.67|526.57|528.98|526.88|528.67|526.57|12
1733124030000|2024-12-02 07:20:30|528.64|526.54|528.21|526.11|528.64|526.54|528.2|526.1|19
1733124040000|2024-12-02 07:20:40|528.2|526.1|527.98|525.88|528.2|526.1|527.94|525.84|15
1733124050000|2024-12-02 07:20:50|527.99|525.89|527.99|525.89|528.04|525.94|527.97|525.87|13
1733124060000|2024-12-02 07:21:00|527.93|525.83|527.88|525.78|527.93|525.83|527.87|525.77|11
1733124070000|2024-12-02 07:21:10|527.89|525.79|527.51|525.41|527.9|525.8|527.51|525.41|19
1733124080000|2024-12-02 07:21:20|527.46|525.36|527.4|525.3|527.48|525.38|527.38|525.28|10
1733124090000|2024-12-02 07:21:30|527.41|525.31|527.36|525.26|527.41|525.31|527.35|525.25|9
1733124100000|2024-12-02 07:21:40|527.37|525.27|527.43|525.33|527.46|525.36|527.35|525.25|18
1733124110000|2024-12-02 07:21:50|527.44|525.34|527.43|525.33|527.45|525.35|527.42|525.32|7
1733124120000|2024-12-02 07:22:00|527.44|525.34|527.45|525.35|527.47|525.37|527.38|525.28|14
1733124130000|2024-12-02 07:22:10|527.64|525.54|527.89|525.79|527.89|525.79|527.64|525.54|22
1733124140000|2024-12-02 07:22:20|527.82|525.72|527.35|525.25|527.82|525.72|527.31|525.21|14
1733124150000|2024-12-02 07:22:30|527.3|525.2|526.61|524.51|527.3|525.2|526.59|524.49|6
1733124160000|2024-12-02 07:22:40|526.62|524.52|526.58|524.48|526.65|524.55|526.51|524.41|16
1733124170000|2024-12-02 07:22:50|526.59|524.49|526.71|524.61|526.71|524.61|526.57|524.47|15
1733124180000|2024-12-02 07:23:00|526.72|524.62|526.64|524.54|526.73|524.63|526.51|524.41|20
1733124190000|2024-12-02 07:23:10|526.63|524.53|526.59|524.49|526.68|524.58|526.59|524.49|14
1733124200000|2024-12-02 07:23:20|526.6|524.5|526.29|524.19|526.62|524.52|526.23|524.13|18
1733124210000|2024-12-02 07:23:30|526.31|524.21|526.37|524.27|526.37|524.27|526.18|524.08|26
1733124220000|2024-12-02 07:23:40|526.38|524.28|526.43|524.33|526.58|524.48|526.38|524.28|11
1733124230000|2024-12-02 07:23:50|526.34|524.24|525.04|522.94|526.35|524.25|525.04|522.94|24
1733124240000|2024-12-02 07:24:00|525.05|522.95|524.84|522.74|525.06|522.96|524.84|522.74|14
1733124250000|2024-12-02 07:24:10|524.52|522.42|524.3|522.2|524.52|522.42|524.28|522.18|12
1733124260000|2024-12-02 07:24:20|524.31|522.21|524.17|522.07|524.31|522.21|524.17|522.07|13
1733124270000|2024-12-02 07:24:30|524.18|522.08|524.21|522.11|524.21|522.11|524.18|522.08|9
1733124280000|2024-12-02 07:24:40|524.15|522.05|523.98|521.88|524.16|522.06|523.96|521.86|17
1733124290000|2024-12-02 07:24:50|523.97|521.87|523.96|521.86|524|521.9|523.95|521.85|13
1733124300000|2024-12-02 07:25:00|523.95|521.85|523.91|521.81|523.97|521.87|523.91|521.81|11
1733124310000|2024-12-02 07:25:10|523.87|521.77|523.93|521.83|523.93|521.83|523.62|521.52|18
1733124320000|2024-12-02 07:25:20|523.95|521.85|524.83|522.73|524.83|522.73|523.95|521.85|26
1733124330000|2024-12-02 07:25:30|524.84|522.74|525.04|522.94|525.04|522.94|524.84|522.74|10
1733124340000|2024-12-02 07:25:40|525.05|522.95|524.57|522.47|525.11|523.01|524.53|522.43|23
1733124350000|2024-12-02 07:25:50|524.58|522.48|524.74|522.64|524.74|522.64|524.58|522.48|18
1733124360000|2024-12-02 07:26:00|524.75|522.65|524.2|522.1|524.78|522.68|524.2|522.1|20
1733124370000|2024-12-02 07:26:10|524.19|522.09|524|521.9|524.19|522.09|524|521.9|13
1733124380000|2024-12-02 07:26:20|523.99|521.89|524.44|522.34|524.44|522.34|523.96|521.86|24
1733124390000|2024-12-02 07:26:30|524.45|522.35|524.98|522.88|524.98|522.88|524.45|522.35|24
1733124400000|2024-12-02 07:26:40|524.99|522.89|525.4|523.3|525.4|523.3|524.99|522.89|20
1733124410000|2024-12-02 07:26:50|525.41|523.31|525.69|523.59|525.69|523.59|525.4|523.3|14
1733124420000|2024-12-02 07:27:00|525.7|523.6|525.58|523.48|525.72|523.62|525.57|523.47|11
1733124430000|2024-12-02 07:27:10|525.57|523.47|525.82|523.72|525.82|523.72|525.56|523.46|9
1733124440000|2024-12-02 07:27:20|525.83|523.73|525.72|523.62|525.87|523.77|525.72|523.62|17
1733124450000|2024-12-02 07:27:30|525.71|523.61|525.43|523.33|525.83|523.73|525.43|523.33|13
1733124460000|2024-12-02 07:27:40|525.42|523.32|524.74|522.64|525.42|523.32|524.71|522.61|14
1733124470000|2024-12-02 07:27:50|524.75|522.65|524.81|522.71|524.82|522.72|524.75|522.65|18
1733124480000|2024-12-02 07:28:00|524.82|522.72|525.08|522.98|525.1|523|524.77|522.67|19
1733124490000|2024-12-02 07:28:10|525.07|522.97|524.96|522.86|525.07|522.97|524.87|522.77|13
1733124500000|2024-12-02 07:28:20|524.97|522.87|523.97|521.87|524.98|522.88|523.83|521.73|22
1733124510000|2024-12-02 07:28:30|523.96|521.86|523.23|521.13|523.96|521.86|523.23|521.13|12
1733124520000|2024-12-02 07:28:40|523.24|521.14|523.32|521.22|523.33|521.23|523.24|521.14|11
1733124530000|2024-12-02 07:28:50|523.31|521.21|523.09|520.99|523.31|521.21|523.09|520.99|13
1733124540000|2024-12-02 07:29:00|523.12|521.02|522.99|520.89|523.12|521.02|522.99|520.89|9
1733124550000|2024-12-02 07:29:10|523|520.9|523.33|521.23|523.33|521.23|523|520.9|24
1733124560000|2024-12-02 07:29:20|523.34|521.24|523.86|521.76|523.86|521.76|523.34|521.24|30
1733124570000|2024-12-02 07:29:30|523.87|521.77|524.28|522.18|524.29|522.19|523.87|521.77|23
1733124580000|2024-12-02 07:29:40|524.27|522.17|524.18|522.08|524.28|522.18|524.17|522.07|11
1733124590000|2024-12-02 07:29:50|524.17|522.07|524.49|522.39|524.49|522.39|524.17|522.07|7
1733124600000|2024-12-02 07:30:00|524.54|522.44|524.67|522.57|524.72|522.62|524.54|522.44|13
1733124610000|2024-12-02 07:30:10|524.66|522.56|524.62|522.52|524.66|522.56|524.6|522.5|9
1733124620000|2024-12-02 07:30:20|524.63|522.53|524.86|522.76|524.88|522.78|524.63|522.53|20
1733124630000|2024-12-02 07:30:30|524.85|522.75|524.72|522.62|524.86|522.76|524.71|522.61|8
1733124640000|2024-12-02 07:30:40|524.71|522.61|524.36|522.26|524.71|522.61|524.35|522.25|7
1733124650000|2024-12-02 07:30:50|524.35|522.25|524.28|522.18|524.35|522.25|524.28|522.18|6
1733124660000|2024-12-02 07:31:00|524.27|522.17|524.12|522.02|524.27|522.17|524.12|522.02|8
1733124670000|2024-12-02 07:31:10|524.02|521.92|523.48|521.38|524.02|521.92|523.35|521.25|19
1733124680000|2024-12-02 07:31:20|523.49|521.39|524.15|522.05|524.15|522.05|523.49|521.39|21
1733124690000|2024-12-02 07:31:30|524.16|522.06|524.81|522.71|524.84|522.74|524.16|522.06|20
1733124700000|2024-12-02 07:31:40|524.8|522.7|524.78|522.68|524.8|522.7|524.78|522.68|3
1733124710000|2024-12-02 07:31:50|524.79|522.69|524.82|522.72|524.82|522.72|524.78|522.68|5
1733124720000|2024-12-02 07:32:00|524.69|522.59|523.99|521.89|524.7|522.6|523.96|521.86|19
1733124730000|2024-12-02 07:32:10|524|521.9|524.21|522.11|524.26|522.16|524|521.9|19
1733124740000|2024-12-02 07:32:20|524.22|522.12|524.78|522.68|524.78|522.68|524.22|522.12|23
1733124750000|2024-12-02 07:32:30|524.79|522.69|524.87|522.77|524.87|522.77|524.79|522.69|11
1733124760000|2024-12-02 07:32:40|524.95|522.85|525.17|523.07|525.17|523.07|524.93|522.83|12
1733124770000|2024-12-02 07:32:50|525.18|523.08|525.34|523.24|525.53|523.43|525.18|523.08|23
1733124780000|2024-12-02 07:33:00|525.33|523.23|525.18|523.08|525.35|523.25|525.14|523.04|14
1733124790000|2024-12-02 07:33:10|525.19|523.09|525.82|523.72|525.82|523.72|525.19|523.09|19
1733124800000|2024-12-02 07:33:20|525.8|523.7|525.78|523.68|525.82|523.72|525.78|523.68|15
1733124810000|2024-12-02 07:33:30|525.8|523.7|525.99|523.89|526.01|523.91|525.8|523.7|13
1733124820000|2024-12-02 07:33:40|525.98|523.88|525.98|523.88|526|523.9|525.97|523.87|6
1733124830000|2024-12-02 07:33:50|525.99|523.89|525.92|523.82|525.99|523.89|525.87|523.77|6
1733124840000|2024-12-02 07:34:00|525.73|523.63|525.87|523.77|525.87|523.77|525.71|523.61|17
1733124850000|2024-12-02 07:34:10|525.88|523.78|525.8|523.7|525.88|523.78|525.8|523.7|11
1733124860000|2024-12-02 07:34:20|525.75|523.65|525.41|523.31|525.76|523.66|525.41|523.31|24
1733124870000|2024-12-02 07:34:30|525.4|523.3|526.2|524.1|526.25|524.15|525.34|523.24|14
1733124880000|2024-12-02 07:34:40|526.19|524.09|525.9|523.8|526.19|524.09|525.9|523.8|6
1733124890000|2024-12-02 07:34:50|525.89|523.79|525.23|523.13|525.89|523.79|525.23|523.13|17
1733124900000|2024-12-02 07:35:00|525.22|523.12|524.42|522.32|525.22|523.12|524.42|522.32|21
1733124910000|2024-12-02 07:35:10|524.43|522.33|525.2|523.1|525.22|523.12|524.43|522.33|16
1733124920000|2024-12-02 07:35:20|525.22|523.12|524.98|522.88|525.22|523.12|524.95|522.85|17
1733124930000|2024-12-02 07:35:30|524.97|522.87|524.41|522.31|524.97|522.87|524.41|522.31|22
1733124940000|2024-12-02 07:35:40|524.4|522.3|524.15|522.05|524.4|522.3|524.15|522.05|14
1733124950000|2024-12-02 07:35:50|524.16|522.06|524.22|522.12|524.23|522.13|524.16|522.06|5
1733124960000|2024-12-02 07:36:00|524.37|522.27|524.38|522.28|524.38|522.28|524.14|522.04|21
1733124970000|2024-12-02 07:36:10|524.39|522.29|524.57|522.47|524.57|522.47|524.39|522.29|13
1733124980000|2024-12-02 07:36:20|524.56|522.46|524.29|522.19|524.56|522.46|524.29|522.19|11
1733124990000|2024-12-02 07:36:30|524.28|522.18|523.81|521.71|524.29|522.19|523.81|521.71|13
1733125000000|2024-12-02 07:36:40|523.82|521.72|523.68|521.58|523.85|521.75|523.68|521.58|20
1733125010000|2024-12-02 07:36:50|523.67|521.57|523.38|521.28|523.67|521.57|523.37|521.27|15
1733125020000|2024-12-02 07:37:00|523.37|521.27|523.3|521.2|523.37|521.27|523.27|521.17|12
1733125030000|2024-12-02 07:37:10|523.29|521.19|522.92|520.82|523.29|521.19|522.92|520.82|10
1733125040000|2024-12-02 07:37:20|522.93|520.83|522.89|520.79|522.93|520.83|522.89|520.79|4
1733125050000|2024-12-02 07:37:30|522.88|520.78|522.8|520.7|522.88|520.78|522.77|520.67|14
1733125060000|2024-12-02 07:37:40|522.81|520.71|522.8|520.7|522.81|520.71|522.8|520.7|4
1733125070000|2024-12-02 07:37:50|522.81|520.71|523.23|521.13|523.23|521.13|522.81|520.71|11
1733125080000|2024-12-02 07:38:00|523.24|521.14|523.68|521.58|523.79|521.69|523.24|521.14|23
1733125090000|2024-12-02 07:38:10|523.69|521.59|524.17|522.07|524.17|522.07|523.69|521.59|15
1733125100000|2024-12-02 07:38:20|524.16|522.06|524.06|521.96|524.16|522.06|524.02|521.92|9
1733125110000|2024-12-02 07:38:30|524.07|521.97|524.29|522.19|524.31|522.21|524.06|521.96|13
1733125120000|2024-12-02 07:38:40|524.4|522.3|524.74|522.64|524.74|522.64|524.4|522.3|19
1733125130000|2024-12-02 07:38:50|524.75|522.65|524.78|522.68|524.81|522.71|524.75|522.65|13
1733125140000|2024-12-02 07:39:00|524.89|522.79|524.87|522.77|524.89|522.79|524.87|522.77|2
1733125150000|2024-12-02 07:39:10|524.56|522.46|524.59|522.49|524.6|522.5|524.56|522.46|7
1733125160000|2024-12-02 07:39:20|524.6|522.5|524.6|522.5|524.6|522.5|524.59|522.49|3
1733125170000|2024-12-02 07:39:30|524.62|522.52|524.63|522.53|524.63|522.53|524.62|522.52|2
1733125180000|2024-12-02 07:39:40|524.64|522.54|524.7|522.6|524.71|522.61|524.64|522.54|5
1733125190000|2024-12-02 07:39:50|524.71|522.61|524.92|522.82|524.92|522.82|524.71|522.61|5
1733125200000|2024-12-02 07:40:00|524.93|522.83|525.02|522.92|525.02|522.92|524.93|522.83|8
1733125210000|2024-12-02 07:40:10|525.01|522.91|525.54|523.44|525.56|523.46|525.01|522.91|19
1733125220000|2024-12-02 07:40:20|525.55|523.45|525.56|523.46|525.58|523.48|525.55|523.45|10
1733125230000|2024-12-02 07:40:30|525.51|523.41|525.36|523.26|525.51|523.41|525.33|523.23|10
1733125240000|2024-12-02 07:40:40|525.37|523.27|525.3|523.2|525.37|523.27|525.3|523.2|4
1733125250000|2024-12-02 07:40:50|525.29|523.19|525.3|523.2|525.3|523.2|525.28|523.18|4
1733125260000|2024-12-02 07:41:00|525.36|523.26|525.86|523.76|525.86|523.76|525.36|523.26|23
1733125270000|2024-12-02 07:41:10|525.87|523.77|526.39|524.29|526.39|524.29|525.87|523.77|15
1733125280000|2024-12-02 07:41:20|526.4|524.3|526.47|524.37|526.48|524.38|526.4|524.3|17
1733125290000|2024-12-02 07:41:30|526.48|524.38|526.89|524.79|526.9|524.8|526.48|524.38|18
1733125300000|2024-12-02 07:41:40|526.9|524.8|526.92|524.82|526.93|524.83|526.9|524.8|11
1733125310000|2024-12-02 07:41:50|526.93|524.83|526.98|524.88|526.98|524.88|526.93|524.83|8
1733125320000|2024-12-02 07:42:00|526.97|524.87|526.68|524.58|526.98|524.88|526.67|524.57|10
1733125330000|2024-12-02 07:42:10|526.67|524.57|526.69|524.59|526.7|524.6|526.67|524.57|10
1733125340000|2024-12-02 07:42:20|526.68|524.58|526.81|524.71|526.83|524.73|526.68|524.58|4
1733125350000|2024-12-02 07:42:30|526.8|524.7|526.77|524.67|526.83|524.73|526.77|524.67|9
1733125360000|2024-12-02 07:42:40|526.76|524.66|526.73|524.63|526.77|524.67|526.72|524.62|7
1733125370000|2024-12-02 07:42:50|526.8|524.7|526.75|524.65|526.8|524.7|526.75|524.65|8
1733125380000|2024-12-02 07:43:00|526.74|524.64|526.49|524.39|526.74|524.64|526.4|524.3|11
1733125390000|2024-12-02 07:43:10|526.51|524.41|527.06|524.96|527.06|524.96|526.5|524.4|21
1733125400000|2024-12-02 07:43:20|527.07|524.97|526.79|524.69|527.07|524.97|526.79|524.69|11
1733125410000|2024-12-02 07:43:30|526.78|524.68|526.7|524.6|526.78|524.68|526.7|524.6|7
1733125420000|2024-12-02 07:43:40|526.71|524.61|526.62|524.52|526.71|524.61|526.62|524.52|5
1733125430000|2024-12-02 07:43:50|526.64|524.54|526.69|524.59|526.7|524.6|526.64|524.54|5
1733125440000|2024-12-02 07:44:00|526.7|524.6|526.79|524.69|526.79|524.69|526.69|524.59|5
1733125450000|2024-12-02 07:44:10|526.84|524.74|526.91|524.81|526.92|524.82|526.84|524.74|3
1733125460000|2024-12-02 07:44:20|526.85|524.75|526.71|524.61|526.85|524.75|526.69|524.59|7
1733125470000|2024-12-02 07:44:30|526.72|524.62|526.72|524.62|526.74|524.64|526.72|524.62|7
1733125480000|2024-12-02 07:44:40|526.78|524.68|526.82|524.72|526.84|524.74|526.78|524.68|6
1733125490000|2024-12-02 07:44:50|526.81|524.71|526.75|524.65|526.81|524.71|526.75|524.65|5
1733125500000|2024-12-02 07:45:00|526.74|524.64|526.66|524.56|526.74|524.64|526.63|524.53|10
1733125510000|2024-12-02 07:45:10|526.67|524.57|526.61|524.51|526.67|524.57|526.61|524.51|3
1733125520000|2024-12-02 07:45:20|526.69|524.59|526.69|524.59|526.69|524.59|526.68|524.58|3
1733125530000|2024-12-02 07:45:30|526.74|524.64|526.91|524.81|526.93|524.83|526.74|524.64|8
1733125540000|2024-12-02 07:45:40|526.9|524.8|527.08|524.98|527.08|524.98|526.9|524.8|11
1733125550000|2024-12-02 07:45:50|527.09|524.99|527.14|525.04|527.14|525.04|527.09|524.99|6
1733125560000|2024-12-02 07:46:00|527.15|525.05|527.34|525.24|527.34|525.24|527.15|525.05|9
1733125570000|2024-12-02 07:46:10|527.35|525.25|527.56|525.46|527.56|525.46|527.35|525.25|15
1733125580000|2024-12-02 07:46:20|527.57|525.47|527.67|525.57|527.68|525.58|527.56|525.46|10
1733125590000|2024-12-02 07:46:30|527.68|525.58|527.81|525.71|527.81|525.71|527.67|525.57|8
1733125610000|2024-12-02 07:46:50|527.8|525.7|527.45|525.35|527.81|525.71|527.44|525.34|16
1733125620000|2024-12-02 07:47:00|527.43|525.33|527.14|525.04|527.43|525.33|527.14|525.04|15
1733125630000|2024-12-02 07:47:10|527.13|525.03|526.75|524.65|527.13|525.03|526.72|524.62|11
1733125640000|2024-12-02 07:47:20|526.76|524.66|526.71|524.61|526.77|524.67|526.71|524.61|10
1733125650000|2024-12-02 07:47:30|526.72|524.62|526.76|524.66|526.76|524.66|526.72|524.62|5
1733125660000|2024-12-02 07:47:40|526.77|524.67|526.84|524.74|526.85|524.75|526.77|524.67|8
1733125670000|2024-12-02 07:47:50|526.83|524.73|526.66|524.56|526.83|524.73|526.65|524.55|6
1733125680000|2024-12-02 07:48:00|526.6|524.5|526.49|524.39|526.6|524.5|526.49|524.39|11
1733125690000|2024-12-02 07:48:10|526.48|524.38|526.47|524.37|526.49|524.39|526.47|524.37|4
1733125700000|2024-12-02 07:48:20|526.46|524.36|526.35|524.25|526.57|524.47|526.23|524.13|8
1733125710000|2024-12-02 07:48:30|526.34|524.24|526.52|524.42|526.52|524.42|526.34|524.24|9
1733125720000|2024-12-02 07:48:40|526.58|524.48|526.65|524.55|526.65|524.55|526.57|524.47|3
1733125730000|2024-12-02 07:48:50|526.66|524.56|526.77|524.67|526.77|524.67|526.66|524.56|8
1733125740000|2024-12-02 07:49:00|526.87|524.77|527.16|525.06|527.2|525.1|526.82|524.72|15
1733125750000|2024-12-02 07:49:10|527.17|525.07|527.31|525.21|527.37|525.27|527.17|525.07|12
1733125760000|2024-12-02 07:49:20|527.3|525.2|527.27|525.17|527.3|525.2|527.27|525.17|6
1733125770000|2024-12-02 07:49:30|527.26|525.16|527.4|525.3|527.4|525.3|527.26|525.16|7
1733125780000|2024-12-02 07:49:40|527.39|525.29|527.47|525.37|527.48|525.38|527.39|525.29|7
1733125790000|2024-12-02 07:49:50|527.48|525.38|527.48|525.38|527.48|525.38|527.48|525.38|1
1733125800000|2024-12-02 07:50:00|527.53|525.43|527.45|525.35|527.53|525.43|527.39|525.29|11
1733125810000|2024-12-02 07:50:10|527.46|525.36|527.57|525.47|527.57|525.47|527.46|525.36|4
1733125820000|2024-12-02 07:50:20|527.59|525.49|527.74|525.64|527.74|525.64|527.58|525.48|13
1733125830000|2024-12-02 07:50:30|527.75|525.65|527.8|525.7|527.8|525.7|527.75|525.65|4
1733125840000|2024-12-02 07:50:40|527.81|525.71|527.79|525.69|527.81|525.71|527.79|525.69|3
1733125850000|2024-12-02 07:50:50|527.8|525.7|527.87|525.77|527.87|525.77|527.8|525.7|3
1733125860000|2024-12-02 07:51:00|527.95|525.85|528.09|525.99|528.12|526.02|527.95|525.85|13
1733125870000|2024-12-02 07:51:10|528.19|526.09|528.74|526.64|528.83|526.73|528.19|526.09|5
1733125880000|2024-12-02 07:51:20|528.73|526.63|528.73|526.63|528.75|526.65|528.72|526.62|5
1733125890000|2024-12-02 07:51:30|528.81|526.71|528.77|526.67|528.81|526.71|528.77|526.67|5
1733125900000|2024-12-02 07:51:40|528.72|526.62|528.47|526.37|528.73|526.63|528.47|526.37|9
1733125910000|2024-12-02 07:51:50|528.46|526.36|528.5|526.4|528.53|526.43|528.36|526.26|17
1733125920000|2024-12-02 07:52:00|528.51|526.41|528.51|526.41|528.52|526.42|528.51|526.41|3
1733125930000|2024-12-02 07:52:10|528.56|526.46|528.39|526.29|528.63|526.53|528.39|526.29|11
1733125940000|2024-12-02 07:52:20|528.4|526.3|528.41|526.31|528.42|526.32|528.4|526.3|4
1733125950000|2024-12-02 07:52:30|528.42|526.32|528.38|526.28|528.42|526.32|528.38|526.28|9
1733125960000|2024-12-02 07:52:40|528.39|526.29|528.32|526.22|528.39|526.29|528.3|526.2|7
1733125970000|2024-12-02 07:52:50|528.47|526.37|528.43|526.33|528.47|526.37|528.43|526.33|5
1733125980000|2024-12-02 07:53:00|528.42|526.32|528.4|526.3|528.42|526.32|528.4|526.3|3
1733125990000|2024-12-02 07:53:10|528.41|526.31|528.29|526.19|528.41|526.31|528.29|526.19|11
1733126000000|2024-12-02 07:53:20|528.28|526.18|528.16|526.06|528.31|526.21|528.16|526.06|11
1733126010000|2024-12-02 07:53:30|528.15|526.05|527.83|525.73|528.15|526.05|527.83|525.73|12
1733126020000|2024-12-02 07:53:40|527.9|525.8|527.64|525.54|527.9|525.8|527.64|525.54|11
1733126030000|2024-12-02 07:53:50|527.65|525.55|527.49|525.39|527.65|525.55|527.49|525.39|11
1733126040000|2024-12-02 07:54:00|527.5|525.4|527.41|525.31|527.52|525.42|527.4|525.3|10
1733126050000|2024-12-02 07:54:10|527.4|525.3|527.17|525.07|527.4|525.3|527.12|525.02|17
1733126060000|2024-12-02 07:54:20|527.16|525.06|526.89|524.79|527.16|525.06|526.89|524.79|10
1733126070000|2024-12-02 07:54:30|526.88|524.78|526.87|524.77|526.88|524.78|526.87|524.77|2
1733126080000|2024-12-02 07:54:40|526.86|524.76|526.85|524.75|526.87|524.77|526.85|524.75|3
1733126090000|2024-12-02 07:54:50|526.86|524.76|527.06|524.96|527.07|524.97|526.86|524.76|6
1733126100000|2024-12-02 07:55:00|527.07|524.97|527.13|525.03|527.13|525.03|527.07|524.97|4
1733126110000|2024-12-02 07:55:10|527.19|525.09|527.49|525.39|527.5|525.4|527.18|525.08|12
1733126120000|2024-12-02 07:55:20|527.5|525.4|527.37|525.27|527.5|525.4|527.37|525.27|8
1733126130000|2024-12-02 07:55:30|527.38|525.28|527.38|525.28|527.39|525.29|527.37|525.27|4
1733126140000|2024-12-02 07:55:40|527.37|525.27|527.38|525.28|527.39|525.29|527.37|525.27|5
1733126150000|2024-12-02 07:55:50|527.39|525.29|527.3|525.2|527.39|525.29|527.3|525.2|7
1733126160000|2024-12-02 07:56:00|527.29|525.19|527.18|525.08|527.29|525.19|527.18|525.08|6
1733126170000|2024-12-02 07:56:10|527.19|525.09|527.25|525.15|527.25|525.15|527.19|525.09|10
1733126180000|2024-12-02 07:56:20|527.26|525.16|527.42|525.32|527.42|525.32|527.26|525.16|11
1733126190000|2024-12-02 07:56:30|527.43|525.33|527.47|525.37|527.47|525.37|527.43|525.33|7
1733126200000|2024-12-02 07:56:40|527.56|525.46|527.68|525.58|527.68|525.58|527.55|525.45|9
1733126210000|2024-12-02 07:56:50|527.69|525.59|527.61|525.51|527.7|525.6|527.61|525.51|11
1733126220000|2024-12-02 07:57:00|527.62|525.52|527.59|525.49|527.63|525.53|527.59|525.49|5
1733126230000|2024-12-02 07:57:10|527.58|525.48|527.51|525.41|527.58|525.48|527.49|525.39|7
1733126240000|2024-12-02 07:57:20|527.52|525.42|527.51|525.41|527.52|525.42|527.47|525.37|6
1733126250000|2024-12-02 07:57:30|527.52|525.42|527.58|525.48|527.58|525.48|527.52|525.42|7
1733126260000|2024-12-02 07:57:40|527.5|525.4|527.27|525.17|527.5|525.4|527.21|525.11|11
1733126270000|2024-12-02 07:57:50|527.26|525.16|527.05|524.95|527.26|525.16|527.05|524.95|7
1733126280000|2024-12-02 07:58:00|527.06|524.96|526.77|524.67|527.06|524.96|526.75|524.65|19
1733126290000|2024-12-02 07:58:10|526.78|524.68|526.63|524.53|526.78|524.68|526.59|524.49|11
1733126300000|2024-12-02 07:58:20|526.64|524.54|526.53|524.43|526.64|524.54|526.53|524.43|11
1733126310000|2024-12-02 07:58:30|526.54|524.44|526.56|524.46|526.56|524.46|526.53|524.43|5
1733126320000|2024-12-02 07:58:40|526.55|524.45|526.6|524.5|526.6|524.5|526.55|524.45|6
1733126330000|2024-12-02 07:58:50|526.61|524.51|526.52|524.42|526.63|524.53|526.45|524.35|10
1733126340000|2024-12-02 07:59:00|526.53|524.43|526.53|524.43|526.53|524.43|526.53|524.43|1
1733126350000|2024-12-02 07:59:10|526.54|524.44|526.66|524.56|526.66|524.56|526.54|524.44|5
1733126360000|2024-12-02 07:59:20|526.67|524.57|526.72|524.62|526.72|524.62|526.67|524.57|8
1733126370000|2024-12-02 07:59:30|526.73|524.63|526.87|524.77|526.87|524.77|526.73|524.63|5
1733126380000|2024-12-02 07:59:40|526.88|524.78|526.99|524.89|526.99|524.89|526.88|524.78|8
1733126390000|2024-12-02 07:59:50|527|524.9|527.01|524.91|527.02|524.92|527|524.9|6
1733126400000|2024-12-02 08:00:00|527.02|524.92|527.1|525|527.1|525|527.02|524.92|14
1733126410000|2024-12-02 08:00:10|527.05|524.95|526.82|524.72|527.05|524.95|526.82|524.72|8
1733126420000|2024-12-02 08:00:20|526.81|524.71|526.01|523.91|526.81|524.71|526.01|523.91|26
1733126430000|2024-12-02 08:00:30|525.98|523.88|525.73|523.63|525.98|523.88|525.72|523.62|16
1733126440000|2024-12-02 08:00:40|525.6|523.5|525.64|523.54|525.64|523.54|525.6|523.5|5
1733126450000|2024-12-02 08:00:50|525.65|523.55|525.78|523.68|525.78|523.68|525.65|523.55|11
1733126460000|2024-12-02 08:01:00|525.79|523.69|525.86|523.76|525.86|523.76|525.79|523.69|8
1733126470000|2024-12-02 08:01:10|525.85|523.75|525.63|523.53|525.85|523.75|525.63|523.53|11
1733126480000|2024-12-02 08:01:20|525.62|523.52|525.2|523.1|525.62|523.52|525.2|523.1|19
1733126490000|2024-12-02 08:01:30|525.17|523.07|525.03|522.93|525.17|523.07|525.02|522.92|7
1733126500000|2024-12-02 08:01:40|525.04|522.94|525.71|523.61|525.71|523.61|525.04|522.94|22
1733126510000|2024-12-02 08:01:50|525.73|523.63|526.97|524.87|526.97|524.87|525.73|523.63|33
1733126520000|2024-12-02 08:02:00|526.98|524.88|526.94|524.84|527.07|524.97|526.93|524.83|17
1733126530000|2024-12-02 08:02:10|526.93|524.83|526.3|524.2|526.94|524.84|526.24|524.14|16
1733126540000|2024-12-02 08:02:20|526.26|524.16|525.86|523.76|526.26|524.16|525.86|523.76|16
1733126550000|2024-12-02 08:02:30|525.87|523.77|525.98|523.88|525.98|523.88|525.87|523.77|9
1733126560000|2024-12-02 08:02:40|525.99|523.89|525.49|523.39|525.99|523.89|525.45|523.35|9
1733126570000|2024-12-02 08:02:50|525.5|523.4|525.66|523.56|525.66|523.56|525.5|523.4|19
1733126580000|2024-12-02 08:03:00|525.67|523.57|525.6|523.5|525.69|523.59|525.59|523.49|10
1733126590000|2024-12-02 08:03:10|525.59|523.49|525.7|523.6|525.7|523.6|525.59|523.49|8
1733126600000|2024-12-02 08:03:20|525.8|523.7|526.2|524.1|526.2|524.1|525.8|523.7|22
1733126610000|2024-12-02 08:03:30|526.21|524.11|526.63|524.53|526.63|524.53|526.21|524.11|23
1733126620000|2024-12-02 08:03:40|526.65|524.55|527.05|524.95|527.05|524.95|526.63|524.53|20
1733126630000|2024-12-02 08:03:50|527.16|525.06|527.51|525.41|527.51|525.41|527.16|525.06|15
1733126640000|2024-12-02 08:04:00|527.56|525.46|527.63|525.53|527.63|525.53|527.56|525.46|14
1733126650000|2024-12-02 08:04:10|527.64|525.54|527.7|525.6|527.7|525.6|527.63|525.53|9
1733126660000|2024-12-02 08:04:20|527.71|525.61|527.31|525.21|527.74|525.64|527.3|525.2|13
1733126670000|2024-12-02 08:04:30|527.32|525.22|527.36|525.26|527.36|525.26|527.32|525.22|7
1733126680000|2024-12-02 08:04:40|527.37|525.27|527.15|525.05|527.38|525.28|527.15|525.05|8
1733126690000|2024-12-02 08:04:50|527.14|525.04|527.16|525.06|527.16|525.06|526.98|524.88|17
1733126700000|2024-12-02 08:05:00|527.15|525.05|527.98|525.88|527.99|525.89|527.15|525.05|21
1733126710000|2024-12-02 08:05:10|527.93|525.83|527.58|525.48|527.93|525.83|527.58|525.48|8
1733126720000|2024-12-02 08:05:20|527.59|525.49|527.23|525.13|527.59|525.49|527.22|525.12|12
1733126730000|2024-12-02 08:05:30|527.24|525.14|526.56|524.46|527.25|525.15|526.54|524.44|16
1733126740000|2024-12-02 08:05:40|526.57|524.47|526.92|524.82|526.94|524.84|526.57|524.47|19
1733126750000|2024-12-02 08:05:50|526.93|524.83|527.07|524.97|527.07|524.97|526.93|524.83|17
1733126760000|2024-12-02 08:06:00|527.08|524.98|527.37|525.27|527.37|525.27|527.08|524.98|17
1733126770000|2024-12-02 08:06:10|527.38|525.28|527.61|525.51|527.61|525.51|527.38|525.28|22
1733126780000|2024-12-02 08:06:20|527.62|525.52|527.8|525.7|527.94|525.84|527.62|525.52|22
1733126790000|2024-12-02 08:06:30|527.81|525.71|527.78|525.68|527.82|525.72|527.78|525.68|11
1733126800000|2024-12-02 08:06:40|527.67|525.57|526.68|524.58|527.67|525.57|526.68|524.58|14
1733126810000|2024-12-02 08:06:50|526.67|524.57|526.35|524.25|526.67|524.57|526.32|524.22|9
1733126820000|2024-12-02 08:07:00|526.36|524.26|526.42|524.32|526.43|524.33|526.33|524.23|12
1733126830000|2024-12-02 08:07:10|526.48|524.38|526.75|524.65|526.86|524.76|526.48|524.38|25
1733126840000|2024-12-02 08:07:20|526.76|524.66|526.76|524.66|526.79|524.69|526.76|524.66|7
1733126850000|2024-12-02 08:07:30|526.77|524.67|526.87|524.77|526.88|524.78|526.77|524.67|8
1733126860000|2024-12-02 08:07:40|526.86|524.76|526.68|524.58|526.86|524.76|526.68|524.58|11
1733126870000|2024-12-02 08:07:50|526.69|524.59|526.69|524.59|526.69|524.59|526.68|524.58|3
1733126880000|2024-12-02 08:08:00|526.7|524.6|526.55|524.45|526.77|524.67|526.55|524.45|17
1733126890000|2024-12-02 08:08:10|526.54|524.44|526.6|524.5|526.6|524.5|526.54|524.44|9
1733126900000|2024-12-02 08:08:20|526.58|524.48|526.87|524.77|526.87|524.77|526.57|524.47|15
1733126910000|2024-12-02 08:08:30|526.88|524.78|527.53|525.43|527.53|525.43|526.88|524.78|29
1733126920000|2024-12-02 08:08:40|527.54|525.44|527.6|525.5|527.67|525.57|527.54|525.44|10
1733126930000|2024-12-02 08:08:50|527.61|525.51|527.89|525.79|527.89|525.79|527.61|525.51|18
1733126940000|2024-12-02 08:09:00|527.9|525.8|528.01|525.91|528.01|525.91|527.9|525.8|12
1733126950000|2024-12-02 08:09:10|528.02|525.92|528.45|526.35|528.45|526.35|528.02|525.92|19
1733126960000|2024-12-02 08:09:20|528.44|526.34|528.82|526.72|528.83|526.73|528.44|526.34|17
1733126970000|2024-12-02 08:09:30|528.83|526.73|528.9|526.8|528.92|526.82|528.83|526.73|11
1733126980000|2024-12-02 08:09:40|528.91|526.81|528.83|526.73|528.91|526.81|528.83|526.73|5
1733126990000|2024-12-02 08:09:50|528.82|526.72|528.73|526.63|528.82|526.72|528.68|526.58|7
1733127000000|2024-12-02 08:10:00|528.72|526.62|528.91|526.81|528.92|526.82|528.72|526.62|8
1733127010000|2024-12-02 08:10:10|528.81|526.71|528.78|526.68|528.81|526.71|528.78|526.68|3
1733127020000|2024-12-02 08:10:20|528.77|526.67|528.67|526.57|528.77|526.67|528.67|526.57|8
1733127030000|2024-12-02 08:10:30|528.74|526.64|528.74|526.64|528.75|526.65|528.74|526.64|3
1733127040000|2024-12-02 08:10:40|528.83|526.73|529.03|526.93|529.04|526.94|528.83|526.73|11
1733127050000|2024-12-02 08:10:50|529.04|526.94|529.08|526.98|529.09|526.99|529.04|526.94|9
1733127060000|2024-12-02 08:11:00|529.11|527.01|529.64|527.54|529.64|527.54|529.1|527|15
1733127070000|2024-12-02 08:11:10|529.66|527.56|530.06|527.96|530.06|527.96|529.66|527.56|22
1733127080000|2024-12-02 08:11:20|530.07|527.97|530.19|528.09|530.19|528.09|530.07|527.97|9
1733127090000|2024-12-02 08:11:30|530.13|528.03|530.45|528.35|530.47|528.37|530.11|528.01|8
1733127100000|2024-12-02 08:11:40|530.44|528.34|530.61|528.51|530.61|528.51|530.29|528.19|19
1733127110000|2024-12-02 08:11:50|530.59|528.49|531.64|529.54|531.79|529.69|530.59|528.49|21
1733127120000|2024-12-02 08:12:00|531.63|529.53|530.9|528.8|531.63|529.53|530.87|528.77|25
1733127130000|2024-12-02 08:12:10|530.89|528.79|530.73|528.63|530.89|528.79|530.67|528.57|12
1733127140000|2024-12-02 08:12:20|530.72|528.62|530.72|528.62|530.72|528.62|530.71|528.61|3
1733127150000|2024-12-02 08:12:30|530.73|528.63|530.58|528.48|530.79|528.69|530.58|528.48|10
1733127160000|2024-12-02 08:12:40|530.57|528.47|530.3|528.2|530.57|528.47|530.3|528.2|14
1733127170000|2024-12-02 08:12:50|530.29|528.19|530.21|528.11|530.29|528.19|530.21|528.11|9
1733127180000|2024-12-02 08:13:00|530.22|528.12|530.16|528.06|530.22|528.12|530.09|527.99|12
1733127190000|2024-12-02 08:13:10|530.08|527.98|529.8|527.7|530.08|527.98|529.8|527.7|13
1733127200000|2024-12-02 08:13:20|529.79|527.69|529.69|527.59|529.79|527.69|529.69|527.59|10
1733127210000|2024-12-02 08:13:30|529.68|527.58|529.46|527.36|529.68|527.58|529.44|527.34|16
1733127220000|2024-12-02 08:13:40|529.44|527.34|529.31|527.21|529.44|527.34|529.3|527.2|7
1733127230000|2024-12-02 08:13:50|529.3|527.2|529.19|527.09|529.3|527.2|529.19|527.09|10
1733127240000|2024-12-02 08:14:00|529.21|527.11|528.77|526.67|529.21|527.11|528.77|526.67|19
1733127250000|2024-12-02 08:14:10|528.76|526.66|528.47|526.37|528.76|526.66|528.47|526.37|13
1733127260000|2024-12-02 08:14:20|528.46|526.36|528.45|526.35|528.46|526.36|528.45|526.35|2
1733127270000|2024-12-02 08:14:30|528.39|526.29|528.2|526.1|528.41|526.31|528.2|526.1|17
1733127280000|2024-12-02 08:14:40|528.14|526.04|527.86|525.76|528.14|526.04|527.81|525.71|19
1733127290000|2024-12-02 08:14:50|527.87|525.77|527.91|525.81|527.91|525.81|527.87|525.77|7
1733127300000|2024-12-02 08:15:00|527.9|525.8|527.94|525.84|527.95|525.85|527.89|525.79|10
1733127310000|2024-12-02 08:15:10|527.95|525.85|528.22|526.12|528.25|526.15|527.95|525.85|8
1733127320000|2024-12-02 08:15:20|528.14|526.04|528.07|525.97|528.14|526.04|528.01|525.91|16
1733127330000|2024-12-02 08:15:30|528.32|526.22|528.33|526.23|528.36|526.26|528.32|526.22|10
1733127340000|2024-12-02 08:15:40|528.35|526.25|528.45|526.35|528.45|526.35|528.35|526.25|4
1733127350000|2024-12-02 08:15:50|528.46|526.36|528.71|526.61|528.73|526.63|528.46|526.36|14
1733127360000|2024-12-02 08:16:00|528.72|526.62|527.88|525.78|528.73|526.63|527.88|525.78|25
1733127370000|2024-12-02 08:16:10|527.87|525.77|527.32|525.22|527.87|525.77|527.32|525.22|22
1733127380000|2024-12-02 08:16:20|527.31|525.21|526.99|524.89|527.31|525.21|526.95|524.85|17
1733127390000|2024-12-02 08:16:30|526.93|524.83|526.5|524.4|526.93|524.83|526.5|524.4|16
1733127400000|2024-12-02 08:16:40|526.51|524.41|526.5|524.4|526.51|524.41|526.49|524.39|7
1733127410000|2024-12-02 08:16:50|526.51|524.41|526.41|524.31|526.51|524.41|526.41|524.31|3
1733127420000|2024-12-02 08:17:00|526.42|524.32|526.38|524.28|526.45|524.35|526.37|524.27|10
1733127430000|2024-12-02 08:17:10|526.32|524.22|526.25|524.15|526.34|524.24|526.25|524.15|3
1733127440000|2024-12-02 08:17:20|526.26|524.16|526.16|524.06|526.27|524.17|526.16|524.06|8
1733127450000|2024-12-02 08:17:30|526.13|524.03|525.83|523.73|526.13|524.03|525.82|523.72|11
1733127460000|2024-12-02 08:17:40|525.82|523.72|525.6|523.5|525.82|523.72|525.58|523.48|15
1733127470000|2024-12-02 08:17:50|525.59|523.49|525.51|523.41|525.59|523.49|525.51|523.41|8
1733127480000|2024-12-02 08:18:00|525.5|523.4|524.86|522.76|525.5|523.4|524.85|522.75|20
1733127490000|2024-12-02 08:18:10|524.85|522.75|524.73|522.63|524.86|522.76|524.73|522.63|8
1733127500000|2024-12-02 08:18:20|524.72|522.62|524.26|522.16|524.72|522.62|524.26|522.16|18
1733127510000|2024-12-02 08:18:30|524.25|522.15|523.91|521.81|524.25|522.15|523.91|521.81|18
1733127520000|2024-12-02 08:18:40|523.9|521.8|523.17|521.07|523.9|521.8|523.17|521.07|24
1733127530000|2024-12-02 08:18:50|523.25|521.15|522.93|520.83|523.25|521.15|522.93|520.83|27
1733127540000|2024-12-02 08:19:00|522.92|520.82|521.71|519.61|522.92|520.82|521.71|519.61|21
1733127550000|2024-12-02 08:19:10|521.72|519.62|521.3|519.2|521.72|519.62|521.26|519.16|19
1733127560000|2024-12-02 08:19:20|521.29|519.19|521.4|519.3|521.4|519.3|521.22|519.12|13
1733127570000|2024-12-02 08:19:30|521.38|519.28|520.98|518.88|521.4|519.3|520.96|518.86|12
1733127580000|2024-12-02 08:19:40|520.97|518.87|520.99|518.89|521.01|518.91|520.97|518.87|8
1733127590000|2024-12-02 08:19:50|520.98|518.88|520.54|518.44|521|518.9|520.54|518.44|11
1733127600000|2024-12-02 08:20:00|520.55|518.45|520.19|518.09|520.56|518.46|520.19|518.09|10
1733127610000|2024-12-02 08:20:10|520.18|518.08|519.75|517.65|520.18|518.08|519.63|517.53|14
1733127620000|2024-12-02 08:20:20|519.76|517.66|520.6|518.5|520.6|518.5|519.76|517.66|21
1733127630000|2024-12-02 08:20:30|520.61|518.51|520.51|518.41|520.64|518.54|520.32|518.22|20
1733127640000|2024-12-02 08:20:40|520.52|518.42|520.42|518.32|520.63|518.53|520.31|518.21|17
1733127650000|2024-12-02 08:20:50|520.41|518.31|520.1|518|520.53|518.43|520.08|517.98|21
1733127660000|2024-12-02 08:21:00|520.11|518.01|521.38|519.28|521.38|519.28|520.11|518.01|24
1733127670000|2024-12-02 08:21:10|521.39|519.29|521.37|519.27|521.46|519.36|521.37|519.27|17
1733127680000|2024-12-02 08:21:20|521.21|519.11|521.7|519.6|521.7|519.6|521.14|519.04|16
1733127690000|2024-12-02 08:21:30|521.71|519.61|521.73|519.63|521.87|519.77|521.62|519.52|18
1733127700000|2024-12-02 08:21:40|521.68|519.58|521.82|519.72|521.82|519.72|521.65|519.55|20
1733127710000|2024-12-02 08:21:50|521.81|519.71|522.41|520.31|522.41|520.31|521.79|519.69|26
1733127720000|2024-12-02 08:22:00|522.42|520.32|522.9|520.8|522.93|520.83|522.42|520.32|22
1733127730000|2024-12-02 08:22:10|522.91|520.81|522.36|520.26|522.93|520.83|522.36|520.26|25
1733127740000|2024-12-02 08:22:20|522.34|520.24|522.73|520.63|522.77|520.67|522.32|520.22|22
1733127750000|2024-12-02 08:22:30|522.74|520.64|523|520.9|523|520.9|522.62|520.52|22
1733127760000|2024-12-02 08:22:40|523.01|520.91|522.94|520.84|523.02|520.92|522.93|520.83|15
1733127770000|2024-12-02 08:22:50|522.93|520.83|522.86|520.76|523.02|520.92|522.83|520.73|17
1733127780000|2024-12-02 08:23:00|522.71|520.61|522.07|519.97|522.72|520.62|522.07|519.97|13
1733127790000|2024-12-02 08:23:10|522.06|519.96|521.38|519.28|522.06|519.96|521.38|519.28|26
1733127800000|2024-12-02 08:23:20|521.37|519.27|521.07|518.97|521.37|519.27|521.07|518.97|27
1733127810000|2024-12-02 08:23:30|521.06|518.96|520.97|518.87|521.06|518.96|520.86|518.76|16
1733127820000|2024-12-02 08:23:40|521|518.9|520.99|518.89|521.27|519.17|520.99|518.89|14
1733127830000|2024-12-02 08:23:50|520.98|518.88|521.05|518.95|521.11|519.01|520.97|518.87|20
1733127840000|2024-12-02 08:24:00|521.08|518.98|521.04|518.94|521.14|519.04|521.04|518.94|16
1733127850000|2024-12-02 08:24:10|521.23|519.13|521.4|519.3|521.4|519.3|521.23|519.13|8
1733127860000|2024-12-02 08:24:20|521.45|519.35|521.31|519.21|521.45|519.35|521.12|519.02|20
1733127870000|2024-12-02 08:24:30|521.36|519.26|521.55|519.45|521.57|519.47|521.36|519.26|18
1733127880000|2024-12-02 08:24:40|521.54|519.44|521|518.9|521.54|519.44|521|518.9|8
1733127890000|2024-12-02 08:24:50|521.01|518.91|520.77|518.67|521.01|518.91|520.77|518.67|23
1733127900000|2024-12-02 08:25:00|520.76|518.66|520.33|518.23|520.83|518.73|520.32|518.22|20
1733127910000|2024-12-02 08:25:10|520.16|518.06|519.91|517.81|520.22|518.12|519.91|517.81|22
1733127920000|2024-12-02 08:25:20|519.94|517.84|519.66|517.56|520.14|518.04|519.66|517.56|25
1733127930000|2024-12-02 08:25:30|519.65|517.55|520.51|518.41|520.55|518.45|519.65|517.55|22
1733127940000|2024-12-02 08:25:40|520.5|518.4|521.32|519.22|521.38|519.28|520.49|518.39|16
1733127950000|2024-12-02 08:25:50|521.39|519.29|521.28|519.18|521.58|519.48|521.28|519.18|17
1733127960000|2024-12-02 08:26:00|521.27|519.17|520.51|518.41|521.27|519.17|520.51|518.41|23
1733127970000|2024-12-02 08:26:10|520.43|518.33|520.11|518.01|520.43|518.33|520.11|518.01|11
1733127980000|2024-12-02 08:26:20|520.1|518|519.68|517.58|520.1|518|519.68|517.58|25
1733127990000|2024-12-02 08:26:30|519.67|517.57|519.59|517.49|519.67|517.57|519.57|517.47|5
1733128000000|2024-12-02 08:26:40|519.64|517.54|520.01|517.91|520.01|517.91|519.64|517.54|15
1733128010000|2024-12-02 08:26:50|520|517.9|519.73|517.63|520|517.9|519.72|517.62|9
1733128020000|2024-12-02 08:27:00|519.72|517.62|520.01|517.91|520.01|517.91|519.72|517.62|16
1733128030000|2024-12-02 08:27:10|520.09|517.99|519.71|517.61|520.1|518|519.71|517.61|22
1733128040000|2024-12-02 08:27:20|519.7|517.6|518.86|516.76|519.7|517.6|518.8|516.7|12
1733128050000|2024-12-02 08:27:30|518.85|516.75|518.73|516.63|518.85|516.75|518.71|516.61|19
1733128060000|2024-12-02 08:27:40|518.74|516.64|518.52|516.42|518.76|516.66|518.52|516.42|13
1733128070000|2024-12-02 08:27:50|518.53|516.43|518.3|516.2|518.53|516.43|518.3|516.2|21
1733128080000|2024-12-02 08:28:00|518.29|516.19|518.48|516.38|518.48|516.38|518.01|515.91|16
1733128090000|2024-12-02 08:28:10|518.49|516.39|518.36|516.26|518.59|516.49|518.36|516.26|17
1733128100000|2024-12-02 08:28:20|518.39|516.29|517.92|515.82|518.41|516.31|517.92|515.82|25
1733128110000|2024-12-02 08:28:30|517.91|515.81|517.99|515.89|517.99|515.89|517.8|515.7|10
1733128120000|2024-12-02 08:28:40|518.06|515.96|518.81|516.71|518.81|516.71|518.06|515.96|21
1733128130000|2024-12-02 08:28:50|518.82|516.72|518.79|516.69|518.86|516.76|518.79|516.69|11
1733128140000|2024-12-02 08:29:00|518.78|516.68|519.04|516.94|519.04|516.94|518.77|516.67|16
1733128150000|2024-12-02 08:29:10|519.05|516.95|518.87|516.77|519.14|517.04|518.64|516.54|16
1733128160000|2024-12-02 08:29:20|518.88|516.78|518.32|516.22|518.88|516.78|518.3|516.2|10
1733128170000|2024-12-02 08:29:30|518.31|516.21|517.95|515.85|518.31|516.21|517.95|515.85|21
1733128180000|2024-12-02 08:29:40|517.94|515.84|517.72|515.62|517.94|515.84|517.7|515.6|17
1733128190000|2024-12-02 08:29:50|517.71|515.61|517.91|515.81|517.91|515.81|517.7|515.6|9
1733128200000|2024-12-02 08:30:00|517.92|515.82|518.34|516.24|518.47|516.37|517.92|515.82|24
1733128210000|2024-12-02 08:30:10|518.35|516.25|518.96|516.86|519|516.9|518.35|516.25|16
1733128220000|2024-12-02 08:30:20|519|516.9|518.73|516.63|519.25|517.15|518.73|516.63|19
1733128230000|2024-12-02 08:30:30|518.72|516.62|519.16|517.06|519.16|517.06|518.69|516.59|24
1733128240000|2024-12-02 08:30:40|519.15|517.05|519.67|517.57|519.86|517.76|519.15|517.05|18
1733128250000|2024-12-02 08:30:50|519.66|517.56|519.81|517.71|519.97|517.87|519.66|517.56|25
1733128260000|2024-12-02 08:31:00|519.8|517.7|520.52|518.42|520.53|518.43|519.78|517.68|24
1733128270000|2024-12-02 08:31:10|520.54|518.44|520.45|518.35|520.68|518.58|520.44|518.34|20
1733128280000|2024-12-02 08:31:20|520.46|518.36|520.03|517.93|520.46|518.36|520.03|517.93|12
1733128290000|2024-12-02 08:31:30|519.92|517.82|519.32|517.22|519.92|517.82|519.32|517.22|24
1733128300000|2024-12-02 08:31:40|519.34|517.24|519.36|517.26|519.36|517.26|519.31|517.21|15
1733128310000|2024-12-02 08:31:50|519.35|517.25|519.11|517.01|519.35|517.25|519.11|517.01|15
1733128320000|2024-12-02 08:32:00|519.12|517.02|519.87|517.77|519.87|517.77|519.12|517.02|19
1733128330000|2024-12-02 08:32:10|519.93|517.83|520.74|518.64|520.74|518.64|519.93|517.83|23
1733128340000|2024-12-02 08:32:20|520.73|518.63|520.87|518.77|520.87|518.77|520.73|518.63|14
1733128350000|2024-12-02 08:32:30|520.88|518.78|521.29|519.19|521.29|519.19|520.88|518.78|15
1733128360000|2024-12-02 08:32:40|521.28|519.18|521.03|518.93|521.29|519.19|520.93|518.83|19
1733128370000|2024-12-02 08:32:50|521.04|518.94|521.08|518.98|521.13|519.03|521.04|518.94|12
1733128380000|2024-12-02 08:33:00|520.9|518.8|520.5|518.4|520.91|518.81|520.5|518.4|18
1733128390000|2024-12-02 08:33:10|520.49|518.39|519.81|517.71|520.49|518.39|519.79|517.69|18
1733128400000|2024-12-02 08:33:20|519.8|517.7|519.74|517.64|519.8|517.7|519.74|517.64|13
1733128410000|2024-12-02 08:33:30|519.75|517.65|519.94|517.84|519.94|517.84|519.74|517.64|7
1733128420000|2024-12-02 08:33:40|519.95|517.85|518.98|516.88|519.98|517.88|518.98|516.88|16
1733128430000|2024-12-02 08:33:50|518.97|516.87|518.94|516.84|518.97|516.87|518.89|516.79|18
1733128440000|2024-12-02 08:34:00|518.95|516.85|518.81|516.71|519|516.9|518.81|516.71|9
1733128450000|2024-12-02 08:34:10|518.8|516.7|518.85|516.75|518.86|516.76|518.8|516.7|10
1733128460000|2024-12-02 08:34:20|518.86|516.76|518.55|516.45|518.86|516.76|518.55|516.45|13
1733128470000|2024-12-02 08:34:30|518.54|516.44|518.04|515.94|518.54|516.44|518.04|515.94|21
1733128480000|2024-12-02 08:34:40|518.05|515.95|518.07|515.97|518.07|515.97|518.05|515.95|5
1733128490000|2024-12-02 08:34:50|518.12|516.02|518.74|516.64|518.74|516.64|518.12|516.02|28
1733128500000|2024-12-02 08:35:00|518.75|516.65|519.2|517.1|519.2|517.1|518.68|516.58|18
1733128510000|2024-12-02 08:35:10|519.21|517.11|519.53|517.43|519.54|517.44|519.21|517.11|8
1733128520000|2024-12-02 08:35:20|519.52|517.42|519.13|517.03|519.52|517.42|519.13|517.03|20
1733128530000|2024-12-02 08:35:30|519.14|517.04|519.49|517.39|519.49|517.39|519.13|517.03|16
1733128540000|2024-12-02 08:35:40|519.58|517.48|519.69|517.59|519.7|517.6|519.58|517.48|8
1733128550000|2024-12-02 08:35:50|519.68|517.58|519.02|516.92|519.68|517.58|519.01|516.91|14
1733128560000|2024-12-02 08:36:00|519.05|516.95|519.02|516.92|519.14|517.04|519.02|516.92|19
1733128570000|2024-12-02 08:36:10|519.04|516.94|518.46|516.36|519.04|516.94|518.46|516.36|20
1733128580000|2024-12-02 08:36:20|518.45|516.35|518.19|516.09|518.45|516.35|518.19|516.09|18
1733128590000|2024-12-02 08:36:30|518.2|516.1|518.17|516.07|518.23|516.13|518.16|516.06|6
1733128600000|2024-12-02 08:36:40|518|515.9|518.08|515.98|518.1|516|518|515.9|11
1733128610000|2024-12-02 08:36:50|518.06|515.96|518.04|515.94|518.09|515.99|518.03|515.93|7
1733128620000|2024-12-02 08:37:00|518.05|515.95|518.28|516.18|518.29|516.19|518.05|515.95|5
1733128630000|2024-12-02 08:37:10|518.29|516.19|518.23|516.13|518.3|516.2|518.22|516.12|13
1733128640000|2024-12-02 08:37:20|518.22|516.12|517.91|515.81|518.22|516.12|517.91|515.81|11
1733128650000|2024-12-02 08:37:30|517.92|515.82|517.33|515.23|517.92|515.82|517.32|515.22|17
1733128660000|2024-12-02 08:37:40|517.34|515.24|517.05|514.95|517.34|515.24|517.05|514.95|16
1733128670000|2024-12-02 08:37:50|517.04|514.94|516.96|514.86|517.04|514.94|516.96|514.86|12
1733128680000|2024-12-02 08:38:00|516.95|514.85|516.85|514.75|516.96|514.86|516.72|514.62|14
1733128690000|2024-12-02 08:38:10|516.81|514.71|516.44|514.34|516.85|514.75|516.43|514.33|20
1733128700000|2024-12-02 08:38:20|516.43|514.33|516.12|514.02|516.43|514.33|516.12|514.02|12
1733128710000|2024-12-02 08:38:30|516.11|514.01|515.94|513.84|516.11|514.01|515.94|513.84|16
1733128720000|2024-12-02 08:38:40|515.95|513.85|515.89|513.79|515.95|513.85|515.89|513.79|10
1733128730000|2024-12-02 08:38:50|515.88|513.78|515.6|513.5|515.88|513.78|515.6|513.5|10
1733128740000|2024-12-02 08:39:00|515.61|513.51|515.74|513.64|515.75|513.65|515.61|513.51|8
1733128750000|2024-12-02 08:39:10|515.68|513.58|515.13|513.03|515.69|513.59|515.12|513.02|13
1733128760000|2024-12-02 08:39:20|515.12|513.02|514.59|512.49|515.12|513.02|514.59|512.49|13
1733128770000|2024-12-02 08:39:30|514.6|512.5|513.79|511.69|514.6|512.5|513.79|511.69|18
1733128780000|2024-12-02 08:39:40|513.74|511.64|513.28|511.18|513.74|511.64|513.25|511.15|15
1733128790000|2024-12-02 08:39:50|513.27|511.17|512.83|510.73|513.28|511.18|512.82|510.72|14
1733128800000|2024-12-02 08:40:00|512.82|510.72|512.82|510.72|512.84|510.74|512.82|510.72|8
1733128810000|2024-12-02 08:40:10|513.63|511.53|512.97|510.87|513.63|511.53|512.86|510.76|6
1733128820000|2024-12-02 08:40:20|512.86|510.76|512.71|510.61|512.86|510.76|512.71|510.61|14
1733128830000|2024-12-02 08:40:30|512.7|510.6|511.32|509.22|512.7|510.6|511.32|509.22|23
1733128840000|2024-12-02 08:40:40|511.31|509.21|509.78|507.68|511.31|509.21|509.78|507.68|23
1733128850000|2024-12-02 08:40:50|509.77|507.67|506.81|504.71|509.77|507.67|506.81|504.71|20
1733128860000|2024-12-02 08:41:00|506.8|504.7|507|504.9|507.02|504.92|506.79|504.69|20
1733128870000|2024-12-02 08:41:10|507.01|504.91|507.21|505.11|507.21|505.11|507.01|504.91|20
1733128880000|2024-12-02 08:41:20|507.22|505.12|507.25|505.15|507.38|505.28|507.22|505.12|15
1733128890000|2024-12-02 08:41:30|507.24|505.14|507.21|505.11|507.24|505.14|507.2|505.1|12
1733128900000|2024-12-02 08:41:40|507.2|505.1|507.25|505.15|507.25|505.15|507.2|505.1|8
1733128910000|2024-12-02 08:41:50|507.26|505.16|508.62|506.52|508.62|506.52|507.26|505.16|23
1733128920000|2024-12-02 08:42:00|508.61|506.51|511.3|509.2|511.3|509.2|508.61|506.51|18
1733128930000|2024-12-02 08:42:10|510.27|508.17|510.3|508.2|510.3|508.2|510.27|508.17|10
1733128940000|2024-12-02 08:42:20|510.31|508.21|510.31|508.21|510.32|508.22|510.31|508.21|9
1733128950000|2024-12-02 08:42:30|510.32|508.22|510.4|508.3|510.4|508.3|510.32|508.22|15
1733128960000|2024-12-02 08:42:40|510.41|508.31|510.45|508.35|510.45|508.35|510.41|508.31|9
1733128970000|2024-12-02 08:42:50|510.95|508.85|510.95|508.85|510.95|508.85|510.94|508.84|5
1733128980000|2024-12-02 08:43:00|510.94|508.84|511.29|509.19|511.29|509.19|510.94|508.84|14
1733128990000|2024-12-02 08:43:10|511.3|509.2|511.4|509.3|511.66|509.56|511.29|509.19|22
1733129000000|2024-12-02 08:43:20|511.45|509.35|510.64|508.54|511.51|509.41|510.64|508.54|16
1733129010000|2024-12-02 08:43:30|510.65|508.55|510.35|508.25|510.66|508.56|510.17|508.07|18
1733129020000|2024-12-02 08:43:40|510.36|508.26|509.86|507.76|510.4|508.3|509.84|507.74|21
1733129030000|2024-12-02 08:43:50|509.87|507.77|510.36|508.26|510.36|508.26|509.87|507.77|18
1733129040000|2024-12-02 08:44:00|510.37|508.27|509.37|507.27|510.61|508.51|509.37|507.27|22
1733129050000|2024-12-02 08:44:10|509.38|507.28|510.1|508|510.1|508|509.38|507.28|12
1733129060000|2024-12-02 08:44:20|510.11|508.01|510.84|508.74|510.96|508.86|510.11|508.01|11
1733129070000|2024-12-02 08:44:30|510.85|508.75|510.76|508.66|510.86|508.76|510.76|508.66|14
1733129080000|2024-12-02 08:44:40|510.72|508.62|510.08|507.98|510.72|508.62|509.88|507.78|12
1733129090000|2024-12-02 08:44:50|510.07|507.97|509.85|507.75|510.07|507.97|509.8|507.7|17
1733129100000|2024-12-02 08:45:00|509.84|507.74|509.45|507.35|509.84|507.74|509.43|507.33|16
1733129110000|2024-12-02 08:45:10|509.46|507.36|509.08|506.98|509.51|507.41|509.08|506.98|13
1733129120000|2024-12-02 08:45:20|509.06|506.96|508.65|506.55|509.06|506.96|508.63|506.53|10
1733129130000|2024-12-02 08:45:30|508.64|506.54|508.22|506.12|508.65|506.55|507.99|505.89|17
1733129140000|2024-12-02 08:45:40|508.21|506.11|508.14|506.04|508.25|506.15|508.14|506.04|17
1733129150000|2024-12-02 08:45:50|508.15|506.05|507.49|505.39|508.15|506.05|507.13|505.03|19
1733129160000|2024-12-02 08:46:00|506.7|504.6|506.46|504.36|507.48|505.38|506.45|504.35|11
1733129170000|2024-12-02 08:46:10|506.45|504.35|506|503.9|506.45|504.35|505.99|503.89|6
1733129180000|2024-12-02 08:46:20|505.99|503.89|505.78|503.68|505.99|503.89|505.57|503.47|9
1733129190000|2024-12-02 08:46:30|505.77|503.67|503.92|501.82|505.78|503.68|503.92|501.82|10
1733129200000|2024-12-02 08:46:40|504.5|502.4|505.76|503.66|505.79|503.69|504.5|502.4|11
1733129210000|2024-12-02 08:46:50|505.77|503.67|505.71|503.61|505.77|503.67|505.71|503.61|11
1733129220000|2024-12-02 08:47:00|505.7|503.6|505.97|503.87|505.98|503.88|505.65|503.55|8
1733129230000|2024-12-02 08:47:10|505.98|503.88|505.84|503.74|506.05|503.95|505.84|503.74|19
1733129240000|2024-12-02 08:47:20|505.77|503.67|505.75|503.65|505.77|503.67|505.74|503.64|12
1733129250000|2024-12-02 08:47:30|505.76|503.66|505.57|503.47|505.76|503.66|505.55|503.45|9
1733129260000|2024-12-02 08:47:40|505.58|503.48|505.95|503.85|505.95|503.85|505.58|503.48|8
1733129270000|2024-12-02 08:47:50|505.96|503.86|506.19|504.09|506.19|504.09|505.96|503.86|26
1733129280000|2024-12-02 08:48:00|506.2|504.1|506.4|504.3|506.46|504.36|506.2|504.1|15
1733129290000|2024-12-02 08:48:10|506.41|504.31|506.82|504.72|506.86|504.76|506.41|504.31|15
1733129300000|2024-12-02 08:48:20|506.81|504.71|506.82|504.72|506.82|504.72|506.8|504.7|12
1733129310000|2024-12-02 08:48:30|506.83|504.73|506.9|504.8|506.91|504.81|506.82|504.72|12
1733129320000|2024-12-02 08:48:40|506.91|504.81|506.91|504.81|506.91|504.81|506.89|504.79|9
1733129330000|2024-12-02 08:48:50|506.92|504.82|507.42|505.32|507.42|505.32|506.92|504.82|16
1733129340000|2024-12-02 08:49:00|507.43|505.33|507.51|505.41|507.51|505.41|507.43|505.33|8
1733129350000|2024-12-02 08:49:10|507.5|505.4|507.79|505.69|507.79|505.69|507.5|505.4|12
1733129360000|2024-12-02 08:49:20|507.8|505.7|508.56|506.46|508.74|506.64|507.01|504.91|18
1733129370000|2024-12-02 08:49:30|508.27|506.17|508.4|506.3|508.43|506.33|508.27|506.17|17
1733129380000|2024-12-02 08:49:40|508.39|506.29|508.46|506.36|508.46|506.36|507.9|505.8|28
1733129390000|2024-12-02 08:49:50|508.47|506.37|508.52|506.42|508.52|506.42|508.43|506.33|14
1733129400000|2024-12-02 08:50:00|508.53|506.43|509.09|506.99|509.09|506.99|508.53|506.43|23
1733129410000|2024-12-02 08:50:10|509.1|507|509.61|507.51|509.62|507.52|509.1|507|18
1733129420000|2024-12-02 08:50:20|509.63|507.53|510.32|508.22|510.32|508.22|509.63|507.53|22
1733129430000|2024-12-02 08:50:30|510.3|508.2|511.29|509.19|511.29|509.19|510.3|508.2|16
1733129440000|2024-12-02 08:50:40|511.35|509.25|511.38|509.28|511.38|509.28|511.3|509.2|12
1733129450000|2024-12-02 08:50:50|511.39|509.29|511.78|509.68|511.79|509.69|511.37|509.27|20
1733129460000|2024-12-02 08:51:00|511.77|509.67|511.87|509.77|511.87|509.77|511.75|509.65|9
1733129470000|2024-12-02 08:51:10|511.88|509.78|511.8|509.7|512.08|509.98|511.78|509.68|21
1733129480000|2024-12-02 08:51:20|511.79|509.69|511.88|509.78|511.89|509.79|511.76|509.66|17
1733129490000|2024-12-02 08:51:30|511.87|509.77|511.49|509.39|511.87|509.77|511.47|509.37|19
1733129500000|2024-12-02 08:51:40|511.48|509.38|511.46|509.36|511.48|509.38|511.45|509.35|11
1733129510000|2024-12-02 08:51:50|511.45|509.35|511.44|509.34|511.45|509.35|511.08|508.98|19
1733129520000|2024-12-02 08:52:00|511.43|509.33|511.18|509.08|511.43|509.33|511.18|509.08|16
1733129530000|2024-12-02 08:52:10|511.17|509.07|510.9|508.8|511.17|509.07|510.88|508.78|22
1733129540000|2024-12-02 08:52:20|510.86|508.76|511.48|509.38|511.48|509.38|510.86|508.76|21
1733129550000|2024-12-02 08:52:30|511.49|509.39|512.02|509.92|512.02|509.92|511.47|509.37|10
1733129560000|2024-12-02 08:52:40|512.08|509.98|512.41|510.31|512.42|510.32|512.08|509.98|18
1733129570000|2024-12-02 08:52:50|512.42|510.32|512.63|510.53|512.65|510.55|512.42|510.32|10
1733129580000|2024-12-02 08:53:00|512.64|510.54|512.82|510.72|512.85|510.75|512.62|510.52|16
1733129590000|2024-12-02 08:53:10|512.8|510.7|512.35|510.25|512.82|510.72|512.34|510.24|16
1733129600000|2024-12-02 08:53:20|512.34|510.24|512.29|510.19|512.37|510.27|512.25|510.15|22
1733129610000|2024-12-02 08:53:30|512.28|510.18|512.28|510.18|512.28|510.18|512.28|510.18|1
1733129620000|2024-12-02 08:53:40|512.27|510.17|512.3|510.2|512.3|510.2|512.27|510.17|6
1733129630000|2024-12-02 08:53:50|512.31|510.21|512.73|510.63|512.73|510.63|512.31|510.21|19
1733129640000|2024-12-02 08:54:00|512.72|510.62|512.49|510.39|512.77|510.67|512.49|510.39|16
1733129650000|2024-12-02 08:54:10|512.5|510.4|512.51|510.41|512.56|510.46|512.49|510.39|15
1733129660000|2024-12-02 08:54:20|512.5|510.4|512.65|510.55|512.79|510.69|512.5|510.4|16
1733129670000|2024-12-02 08:54:30|512.64|510.54|511.96|509.86|512.64|510.54|511.83|509.73|23
1733129680000|2024-12-02 08:54:40|511.97|509.87|512|509.9|512.06|509.96|511.97|509.87|16
1733129690000|2024-12-02 08:54:50|511.95|509.85|511.74|509.64|511.95|509.85|511.74|509.64|14
1733129700000|2024-12-02 08:55:00|511.69|509.59|511.08|508.98|511.69|509.59|511.07|508.97|18
1733129710000|2024-12-02 08:55:10|511.09|508.99|510.71|508.61|511.09|508.99|510.71|508.61|14
1733129720000|2024-12-02 08:55:20|510.68|508.58|510.3|508.2|510.68|508.58|510.29|508.19|10
1733129730000|2024-12-02 08:55:30|510.29|508.19|510.13|508.03|510.29|508.19|510.13|508.03|11
1733129740000|2024-12-02 08:55:40|510.16|508.06|510.41|508.31|510.51|508.41|510.16|508.06|9
1733129750000|2024-12-02 08:55:50|510.32|508.22|510.25|508.15|510.41|508.31|510.25|508.15|14
1733129760000|2024-12-02 08:56:00|510.26|508.16|510.01|507.91|510.28|508.18|510|507.9|16
1733129770000|2024-12-02 08:56:10|510|507.9|509.81|507.71|510|507.9|509.81|507.71|14
1733129780000|2024-12-02 08:56:20|509.75|507.65|509.87|507.77|509.87|507.77|509.63|507.53|18
1733129790000|2024-12-02 08:56:30|509.88|507.78|510.39|508.29|510.39|508.29|509.84|507.74|12
1733129800000|2024-12-02 08:56:40|510.38|508.28|511.06|508.96|511.08|508.98|510.38|508.28|9
1733129810000|2024-12-02 08:56:50|511.1|509|510.42|508.32|511.11|509.01|510.42|508.32|18
1733129820000|2024-12-02 08:57:00|510.41|508.31|508.23|506.13|510.41|508.31|508.17|506.07|13
1733129830000|2024-12-02 08:57:10|508.22|506.12|508.62|506.52|508.62|506.52|508.15|506.05|13
1733129840000|2024-12-02 08:57:20|508.63|506.53|509.43|507.33|509.43|507.33|508.63|506.53|24
1733129850000|2024-12-02 08:57:30|509.5|507.4|510.05|507.95|510.05|507.95|509.5|507.4|23
1733129860000|2024-12-02 08:57:40|510.11|508.01|510.27|508.17|510.3|508.2|510.11|508.01|11
1733129870000|2024-12-02 08:57:50|510.1|508|509.98|507.88|510.11|508.01|509.95|507.85|10
1733129880000|2024-12-02 08:58:00|509.97|507.87|510.02|507.92|510.03|507.93|509.95|507.85|8
1733129890000|2024-12-02 08:58:10|510.03|507.93|510.22|508.12|510.22|508.12|510.02|507.92|7
1733129900000|2024-12-02 08:58:20|510.16|508.06|509.97|507.87|510.16|508.06|509.95|507.85|15
1733129910000|2024-12-02 08:58:30|510.1|508|510.49|508.39|510.49|508.39|510.1|508|9
1733129920000|2024-12-02 08:58:40|510.5|508.4|511|508.9|511.19|509.09|510.5|508.4|14
1733129930000|2024-12-02 08:58:50|511.01|508.91|510.81|508.71|511.01|508.91|510.81|508.71|7
1733129940000|2024-12-02 08:59:00|510.8|508.7|510.01|507.91|510.8|508.7|510.01|507.91|17
1733129950000|2024-12-02 08:59:10|509.82|507.72|509.51|507.41|509.82|507.72|509.29|507.19|10
1733129960000|2024-12-02 08:59:20|509.43|507.33|509.05|506.95|509.43|507.33|509.05|506.95|16
1733129970000|2024-12-02 08:59:30|509.04|506.94|508.74|506.64|509.04|506.94|508.74|506.64|11
1733129980000|2024-12-02 08:59:40|508.75|506.65|508.83|506.73|508.83|506.73|508.75|506.65|11
1733129990000|2024-12-02 08:59:50|508.8|506.7|508.56|506.46|508.8|506.7|508.56|506.46|9
1733130000000|2024-12-02 09:00:00|508.55|506.45|508.59|506.49|508.7|506.6|508.4|506.3|14
1733130010000|2024-12-02 09:00:10|508.6|506.5|508.95|506.85|508.95|506.85|508.6|506.5|12
1733130020000|2024-12-02 09:00:20|509.03|506.93|509.13|507.03|509.13|507.03|508.98|506.88|11
1733130030000|2024-12-02 09:00:30|509.12|507.02|508.86|506.76|509.4|507.3|508.86|506.76|18
1733130040000|2024-12-02 09:00:40|508.85|506.75|508.74|506.64|508.85|506.75|508.74|506.64|14
1733130050000|2024-12-02 09:00:50|508.73|506.63|509.09|506.99|509.09|506.99|508.7|506.6|19
1733130060000|2024-12-02 09:01:00|509.1|507|508.89|506.79|509.12|507.02|508.89|506.79|12
1733130070000|2024-12-02 09:01:10|508.9|506.8|508.99|506.89|508.99|506.89|508.9|506.8|7
1733130080000|2024-12-02 09:01:20|509|506.9|508.59|506.49|509|506.9|508.59|506.49|15
1733130090000|2024-12-02 09:01:30|508.58|506.48|508.28|506.18|508.58|506.48|508.2|506.1|19
1733130100000|2024-12-02 09:01:40|508.27|506.17|508.33|506.23|508.38|506.28|508.27|506.17|15
1733130110000|2024-12-02 09:01:50|508.34|506.24|508.95|506.85|508.95|506.85|508.34|506.24|25
1733130120000|2024-12-02 09:02:00|509.06|506.96|509.57|507.47|509.57|507.47|509.06|506.96|20
1733130130000|2024-12-02 09:02:10|509.58|507.48|510.38|508.28|510.38|508.28|509.58|507.48|20
1733130140000|2024-12-02 09:02:20|510.64|508.54|510.68|508.58|510.68|508.58|510.4|508.3|18
1733130150000|2024-12-02 09:02:30|510.66|508.56|510.04|507.94|510.66|508.56|510.04|507.94|18
1733130160000|2024-12-02 09:02:40|510.05|507.95|509.72|507.62|510.06|507.96|509.71|507.61|13
1733130170000|2024-12-02 09:02:50|509.7|507.6|509.44|507.34|509.71|507.61|509.44|507.34|19
1733130180000|2024-12-02 09:03:00|509.43|507.33|508.82|506.72|509.43|507.33|508.82|506.72|24
1733130190000|2024-12-02 09:03:10|508.81|506.71|508.57|506.47|508.89|506.79|508.56|506.46|14
1733130200000|2024-12-02 09:03:20|508.58|506.48|507.78|505.68|508.58|506.48|507.69|505.59|29
1733130210000|2024-12-02 09:03:30|507.83|505.73|507.44|505.34|507.84|505.74|507.43|505.33|21
1733130220000|2024-12-02 09:03:40|507.45|505.35|506.88|504.78|507.45|505.35|506.71|504.61|18
1733130230000|2024-12-02 09:03:50|506.84|504.74|506.61|504.51|506.84|504.74|506.61|504.51|5
1733130240000|2024-12-02 09:04:00|506.6|504.5|506.44|504.34|506.61|504.51|506.26|504.16|17
1733130250000|2024-12-02 09:04:10|506.55|504.45|506.68|504.58|506.93|504.83|506.55|504.45|18
1733130260000|2024-12-02 09:04:20|506.69|504.59|507.59|505.49|507.6|505.5|506.69|504.59|17
1733130270000|2024-12-02 09:04:30|507.57|505.47|507.23|505.13|507.57|505.47|507.23|505.13|4
1733130280000|2024-12-02 09:04:40|507.24|505.14|507.68|505.58|507.68|505.58|507.24|505.14|12
1733130290000|2024-12-02 09:04:50|507.69|505.59|508.19|506.09|508.19|506.09|507.69|505.59|16
1733130300000|2024-12-02 09:05:00|508.2|506.1|508.32|506.22|508.35|506.25|508.2|506.1|12
1733130310000|2024-12-02 09:05:10|508.31|506.21|508.33|506.23|508.39|506.29|508.3|506.2|17
1733130320000|2024-12-02 09:05:20|508.18|506.08|508.15|506.05|508.19|506.09|508.14|506.04|11
1733130330000|2024-12-02 09:05:30|508.14|506.04|507.94|505.84|508.14|506.04|507.86|505.76|19
1733130340000|2024-12-02 09:05:40|507.95|505.85|508.46|506.36|508.47|506.37|507.95|505.85|11
1733130350000|2024-12-02 09:05:50|508.45|506.35|508.95|506.85|508.95|506.85|508.45|506.35|18
1733130360000|2024-12-02 09:06:00|508.96|506.86|509.47|507.37|509.47|507.37|508.95|506.85|19
1733130370000|2024-12-02 09:06:10|509.52|507.42|509.69|507.59|509.69|507.59|509.52|507.42|17
1733130380000|2024-12-02 09:06:20|509.7|507.6|510.12|508.02|510.12|508.02|509.7|507.6|21
1733130390000|2024-12-02 09:06:30|510.13|508.03|510.4|508.3|510.4|508.3|510.13|508.03|19
1733130400000|2024-12-02 09:06:40|510.39|508.29|510.87|508.77|510.87|508.77|510.39|508.29|22
1733130410000|2024-12-02 09:06:50|510.88|508.78|511.06|508.96|511.1|509|510.88|508.78|19
1733130420000|2024-12-02 09:07:00|511.05|508.95|511.17|509.07|511.58|509.48|511.04|508.94|11
1733130430000|2024-12-02 09:07:10|511.16|509.06|510.81|508.71|511.17|509.07|510.8|508.7|9
1733130440000|2024-12-02 09:07:20|510.82|508.72|510.72|508.62|510.82|508.72|510.72|508.62|14
1733130450000|2024-12-02 09:07:30|510.71|508.61|510.86|508.76|510.86|508.76|510.71|508.61|12
1733130460000|2024-12-02 09:07:40|510.9|508.8|511.18|509.08|511.18|509.08|510.9|508.8|12
1733130470000|2024-12-02 09:07:50|511.19|509.09|511.17|509.07|511.21|509.11|511.16|509.06|6
1733130480000|2024-12-02 09:08:00|511.16|509.06|511.3|509.2|511.31|509.21|511.12|509.02|10
1733130490000|2024-12-02 09:08:10|511.29|509.19|511.28|509.18|511.33|509.23|511.28|509.18|5
1733130500000|2024-12-02 09:08:20|511.27|509.17|511.4|509.3|511.4|509.3|511.27|509.17|12
1733130510000|2024-12-02 09:08:30|511.41|509.31|511.71|509.61|511.71|509.61|511.41|509.31|12
1733130520000|2024-12-02 09:08:40|511.68|509.58|511.97|509.87|511.98|509.88|511.68|509.58|8
1733130530000|2024-12-02 09:08:50|511.96|509.86|511.43|509.33|511.97|509.87|511.43|509.33|21
1733130540000|2024-12-02 09:09:00|511.42|509.32|511.23|509.13|511.47|509.37|511.23|509.13|15
1733130550000|2024-12-02 09:09:10|511.21|509.11|511.26|509.16|511.26|509.16|511.18|509.08|11
1733130560000|2024-12-02 09:09:20|511.38|509.28|511.81|509.71|511.85|509.75|511.38|509.28|17
1733130570000|2024-12-02 09:09:30|511.89|509.79|512.45|510.35|512.45|510.35|511.85|509.75|21
1733130580000|2024-12-02 09:09:40|512.65|510.55|513.07|510.97|513.11|511.01|512.65|510.55|12
1733130590000|2024-12-02 09:09:50|512.94|510.84|512.89|510.79|512.95|510.85|512.88|510.78|15
1733130600000|2024-12-02 09:10:00|512.9|510.8|512.86|510.76|512.9|510.8|512.84|510.74|9
1733130610000|2024-12-02 09:10:10|512.87|510.77|513.16|511.06|513.16|511.06|512.77|510.67|13
1733130620000|2024-12-02 09:10:20|513.2|511.1|512.97|510.87|513.2|511.1|512.97|510.87|8
1733130630000|2024-12-02 09:10:30|512.96|510.86|513.43|511.33|513.43|511.33|512.95|510.85|9
1733130640000|2024-12-02 09:10:40|513.44|511.34|513.62|511.52|513.63|511.53|513.43|511.33|9
1733130650000|2024-12-02 09:10:50|513.63|511.53|513.75|511.65|513.77|511.67|513.62|511.52|7
1733130660000|2024-12-02 09:11:00|513.57|511.47|513.43|511.33|513.57|511.47|513.43|511.33|18
1733130670000|2024-12-02 09:11:10|513.42|511.32|513.06|510.96|513.42|511.32|513.06|510.96|19
1733130680000|2024-12-02 09:11:20|513.07|510.97|513.26|511.16|513.3|511.2|513.07|510.97|10
1733130690000|2024-12-02 09:11:30|513.19|511.09|512.94|510.84|513.2|511.1|512.94|510.84|5
1733130700000|2024-12-02 09:11:40|512.93|510.83|512.95|510.85|512.95|510.85|512.92|510.82|4
1733130710000|2024-12-02 09:11:50|512.96|510.86|513|510.9|513.04|510.94|512.96|510.86|12
1733130720000|2024-12-02 09:12:00|512.99|510.89|513.04|510.94|513.09|510.99|512.73|510.63|21
1733130730000|2024-12-02 09:12:10|513.05|510.95|513.51|511.41|513.52|511.42|513.05|510.95|7
1733130740000|2024-12-02 09:12:20|513.5|511.4|513.4|511.3|513.51|511.41|513.4|511.3|14
1733130750000|2024-12-02 09:12:30|513.39|511.29|513.32|511.22|513.39|511.29|513.25|511.15|12
1733130760000|2024-12-02 09:12:40|513.38|511.28|513.49|511.39|513.49|511.39|513.38|511.28|10
1733130770000|2024-12-02 09:12:50|513.5|511.4|513.55|511.45|513.57|511.47|513.5|511.4|10
1733130780000|2024-12-02 09:13:00|513.64|511.54|513.57|511.47|513.64|511.54|513.56|511.46|10
1733130790000|2024-12-02 09:13:10|513.58|511.48|513.7|511.6|513.7|511.6|513.58|511.48|9
1733130800000|2024-12-02 09:13:20|513.71|511.61|513.77|511.67|513.77|511.67|513.71|511.61|6
1733130810000|2024-12-02 09:13:30|513.76|511.66|513.92|511.82|513.92|511.82|513.76|511.66|10
1733130820000|2024-12-02 09:13:40|514|511.9|513.99|511.89|514.01|511.91|513.98|511.88|7
1733130830000|2024-12-02 09:13:50|513.98|511.88|513.9|511.8|513.98|511.88|513.9|511.8|3
1733130840000|2024-12-02 09:14:00|513.89|511.79|513.4|511.3|513.89|511.79|513.4|511.3|20
1733130850000|2024-12-02 09:14:10|513.38|511.28|513.42|511.32|513.43|511.33|513.38|511.28|6
1733130860000|2024-12-02 09:14:20|513.48|511.38|513.57|511.47|513.58|511.48|513.48|511.38|6
1733130870000|2024-12-02 09:14:30|513.58|511.48|513.49|511.39|513.58|511.48|513.48|511.38|7
1733130880000|2024-12-02 09:14:40|513.48|511.38|513.39|511.29|513.48|511.38|513.36|511.26|10
1733130890000|2024-12-02 09:14:50|513.4|511.3|513.61|511.51|513.61|511.51|513.39|511.29|6
1733130900000|2024-12-02 09:15:00|513.6|511.5|513.45|511.35|513.61|511.51|513.44|511.34|13
1733130910000|2024-12-02 09:15:10|513.44|511.34|513.46|511.36|513.46|511.36|513.44|511.34|3
1733130920000|2024-12-02 09:15:20|513.35|511.25|513.22|511.12|513.35|511.25|513.22|511.12|7
1733130930000|2024-12-02 09:15:30|513.21|511.11|513.18|511.08|513.21|511.11|513.14|511.04|7
1733130940000|2024-12-02 09:15:40|513.17|511.07|513.13|511.03|513.23|511.13|513.13|511.03|9
1733130950000|2024-12-02 09:15:50|513.14|511.04|513.15|511.05|513.15|511.05|513.14|511.04|2
1733130960000|2024-12-02 09:16:00|513.16|511.06|513.52|511.42|513.52|511.42|513.16|511.06|10
1733130970000|2024-12-02 09:16:10|513.51|511.41|513.85|511.75|513.93|511.83|513.51|511.41|16
1733130980000|2024-12-02 09:16:20|513.86|511.76|513.86|511.76|513.87|511.77|513.86|511.76|5
1733130990000|2024-12-02 09:16:30|513.91|511.81|514.12|512.02|514.16|512.06|513.91|511.81|14
1733131000000|2024-12-02 09:16:40|514.24|512.14|514.28|512.18|514.28|512.18|514.23|512.13|6
1733131010000|2024-12-02 09:16:50|514.29|512.19|514.49|512.39|514.49|512.39|514.29|512.19|7
1733131020000|2024-12-02 09:17:00|514.48|512.38|513.97|511.87|514.48|512.38|513.84|511.74|27
1733131030000|2024-12-02 09:17:10|513.96|511.86|513.44|511.34|513.96|511.86|513.44|511.34|21
1733131040000|2024-12-02 09:17:20|513.45|511.35|513.73|511.63|513.73|511.63|513.44|511.34|11
1733131050000|2024-12-02 09:17:30|513.74|511.64|514.16|512.06|514.18|512.08|513.74|511.64|18
1733131060000|2024-12-02 09:17:40|514.17|512.07|514.33|512.23|514.33|512.23|514.16|512.06|9
1733131070000|2024-12-02 09:17:50|514.34|512.24|514.42|512.32|514.46|512.36|514.33|512.23|10
1733131080000|2024-12-02 09:18:00|514.56|512.46|514.51|512.41|514.59|512.49|514.47|512.37|10
1733131090000|2024-12-02 09:18:10|514.5|512.4|514.4|512.3|514.5|512.4|514.3|512.2|10
1733131100000|2024-12-02 09:18:20|514.41|512.31|514.43|512.33|514.43|512.33|514.41|512.31|7
1733131110000|2024-12-02 09:18:30|514.44|512.34|514.37|512.27|514.44|512.34|514.37|512.27|6
1733131120000|2024-12-02 09:18:40|514.5|512.4|514.4|512.3|514.5|512.4|514.4|512.3|11
1733131130000|2024-12-02 09:18:50|514.31|512.21|513.86|511.76|514.31|512.21|513.86|511.76|20
1733131140000|2024-12-02 09:19:00|513.85|511.75|513.65|511.55|513.85|511.75|513.62|511.52|20
1733131150000|2024-12-02 09:19:10|513.63|511.53|513.56|511.46|513.63|511.53|513.55|511.45|7
1733131160000|2024-12-02 09:19:20|513.5|511.4|513.1|511|513.5|511.4|513.1|511|20
1733131170000|2024-12-02 09:19:30|513.09|510.99|512.54|510.44|513.09|510.99|512.53|510.43|25
1733131180000|2024-12-02 09:19:40|512.52|510.42|512.31|510.21|512.52|510.42|512.25|510.15|12
1733131190000|2024-12-02 09:19:50|512.32|510.22|512.4|510.3|512.4|510.3|512.32|510.22|9
1733131200000|2024-12-02 09:20:00|512.39|510.29|512.25|510.15|512.39|510.29|512.25|510.15|9
1733131210000|2024-12-02 09:20:10|512.26|510.16|512.52|510.42|512.53|510.43|512.26|510.16|7
1733131220000|2024-12-02 09:20:20|512.51|510.41|512.23|510.13|512.54|510.44|512.23|510.13|11
1733131230000|2024-12-02 09:20:30|512.22|510.12|512.43|510.33|512.43|510.33|512.22|510.12|19
1733131240000|2024-12-02 09:20:40|512.49|510.39|512.73|510.63|512.73|510.63|512.47|510.37|7
1733131250000|2024-12-02 09:20:50|512.74|510.64|512.74|510.64|512.75|510.65|512.73|510.63|6
1733131260000|2024-12-02 09:21:00|512.73|510.63|512.99|510.89|512.99|510.89|512.73|510.63|10
1733131270000|2024-12-02 09:21:10|512.98|510.88|513.02|510.92|513.02|510.92|512.97|510.87|5
1733131280000|2024-12-02 09:21:20|513.03|510.93|512.94|510.84|513.08|510.98|512.94|510.84|4
1733131290000|2024-12-02 09:21:30|512.88|510.78|512.72|510.62|512.89|510.79|512.71|510.61|16
1733131300000|2024-12-02 09:21:40|512.8|510.7|512.86|510.76|512.92|510.82|512.8|510.7|14
1733131310000|2024-12-02 09:21:50|512.85|510.75|513.01|510.91|513.02|510.92|512.85|510.75|9
1733131320000|2024-12-02 09:22:00|513.02|510.92|513.65|511.55|513.65|511.55|513.02|510.92|18
1733131330000|2024-12-02 09:22:10|513.73|511.63|513.94|511.84|514.05|511.95|513.66|511.56|14
1733131340000|2024-12-02 09:22:20|513.95|511.85|513.96|511.86|513.97|511.87|513.95|511.85|4
1733131350000|2024-12-02 09:22:30|514.09|511.99|514.08|511.98|514.1|512|514.06|511.96|9
1733131360000|2024-12-02 09:22:40|514.07|511.97|514.07|511.97|514.08|511.98|514.07|511.97|3
1733131370000|2024-12-02 09:22:50|513.91|511.81|513.62|511.52|513.94|511.84|513.62|511.52|19
1733131380000|2024-12-02 09:23:00|513.6|511.5|513.57|511.47|513.6|511.5|513.54|511.44|5
1733131390000|2024-12-02 09:23:10|513.62|511.52|513.54|511.44|513.62|511.52|513.54|511.44|5
1733131400000|2024-12-02 09:23:20|513.45|511.35|513.37|511.27|513.47|511.37|513.37|511.27|11
1733131410000|2024-12-02 09:23:30|513.36|511.26|513.51|511.41|513.51|511.41|513.27|511.17|12
1733131420000|2024-12-02 09:23:40|513.5|511.4|513.2|511.1|513.5|511.4|513.19|511.09|21
1733131430000|2024-12-02 09:23:50|513.19|511.09|513.18|511.08|513.19|511.09|513.18|511.08|2
1733131440000|2024-12-02 09:24:00|513.17|511.07|513.1|511|513.17|511.07|513.1|511|6
1733131450000|2024-12-02 09:24:10|513.11|511.01|512.53|510.43|513.11|511.01|512.51|510.41|21
1733131460000|2024-12-02 09:24:20|512.54|510.44|512.54|510.44|512.54|510.44|512.53|510.43|3
1733131470000|2024-12-02 09:24:30|512.53|510.43|512.46|510.36|512.53|510.43|512.46|510.36|4
1733131480000|2024-12-02 09:24:40|512.47|510.37|512.67|510.57|512.68|510.58|512.47|510.37|10
1733131490000|2024-12-02 09:24:50|512.66|510.56|512.69|510.59|512.69|510.59|512.66|510.56|4
1733131500000|2024-12-02 09:25:00|512.7|510.6|512.69|510.59|512.7|510.6|512.69|510.59|6
1733131510000|2024-12-02 09:25:10|512.62|510.52|512.43|510.33|512.64|510.54|512.42|510.32|8
1733131520000|2024-12-02 09:25:20|512.44|510.34|512.19|510.09|512.45|510.35|512.18|510.08|18
1733131530000|2024-12-02 09:25:30|512.18|510.08|511.96|509.86|512.18|510.08|511.89|509.79|18
1733131540000|2024-12-02 09:25:40|511.97|509.87|512.16|510.06|512.19|510.09|511.96|509.86|14
1733131550000|2024-12-02 09:25:50|512.15|510.05|512.06|509.96|512.15|510.05|512.05|509.95|3
1733131560000|2024-12-02 09:26:00|512.05|509.95|512.09|509.99|512.09|509.99|512.05|509.95|5
1733131570000|2024-12-02 09:26:10|512.1|510|512.28|510.18|512.38|510.28|512.1|510|11
1733131580000|2024-12-02 09:26:20|512.29|510.19|512.76|510.66|512.76|510.66|512.29|510.19|14
1733131590000|2024-12-02 09:26:30|512.77|510.67|512.98|510.88|512.98|510.88|512.77|510.67|14
1733131600000|2024-12-02 09:26:40|512.99|510.89|513.04|510.94|513.05|510.95|512.99|510.89|10
1733131610000|2024-12-02 09:26:50|512.93|510.83|512.95|510.85|512.96|510.86|512.89|510.79|8
1733131620000|2024-12-02 09:27:00|513.07|510.97|513.04|510.94|513.09|510.99|513.04|510.94|10
1733131630000|2024-12-02 09:27:10|513.03|510.93|513.24|511.14|513.25|511.15|513.03|510.93|10
1733131640000|2024-12-02 09:27:20|513.25|511.15|513.27|511.17|513.28|511.18|513.25|511.15|4
1733131650000|2024-12-02 09:27:30|513.37|511.27|514|511.9|514.01|511.91|513.36|511.26|17
1733131660000|2024-12-02 09:27:40|514.01|511.91|514.1|512|514.12|512.02|514.01|511.91|17
1733131670000|2024-12-02 09:27:50|514.09|511.99|513.95|511.85|514.09|511.99|513.93|511.83|12
1733131680000|2024-12-02 09:28:00|513.86|511.76|513.18|511.08|513.9|511.8|513.17|511.07|25
1733131690000|2024-12-02 09:28:10|513.19|511.09|513.08|510.98|513.19|511.09|512.86|510.76|18
1733131700000|2024-12-02 09:28:20|513.13|511.03|513.68|511.58|513.68|511.58|513.13|511.03|19
1733131710000|2024-12-02 09:28:30|513.69|511.59|513.81|511.71|513.81|511.71|513.69|511.59|16
1733131720000|2024-12-02 09:28:40|513.73|511.63|513.88|511.78|513.89|511.79|513.73|511.63|11
1733131730000|2024-12-02 09:28:50|513.89|511.79|513.89|511.79|513.9|511.8|513.89|511.79|3
1733131740000|2024-12-02 09:29:00|513.84|511.74|513.75|511.65|513.85|511.75|513.73|511.63|13
1733131750000|2024-12-02 09:29:10|513.74|511.64|513.45|511.35|513.74|511.64|513.45|511.35|13
1733131760000|2024-12-02 09:29:20|513.39|511.29|513.31|511.21|513.39|511.29|513.31|511.21|6
1733131770000|2024-12-02 09:29:30|513.27|511.17|513.17|511.07|513.27|511.17|513.17|511.07|10
1733131780000|2024-12-02 09:29:40|513.16|511.06|512.99|510.89|513.16|511.06|512.95|510.85|13
1733131790000|2024-12-02 09:29:50|513|510.9|513.11|511.01|513.13|511.03|513|510.9|12
1733131800000|2024-12-02 09:30:00|513.1|511|513.38|511.28|513.41|511.31|513.1|511|10
1733131810000|2024-12-02 09:30:10|513.44|511.34|513.66|511.56|513.66|511.56|513.44|511.34|11
1733131820000|2024-12-02 09:30:20|513.67|511.57|513.42|511.32|513.68|511.58|513.42|511.32|10
1733131830000|2024-12-02 09:30:30|513.41|511.31|513.27|511.17|513.41|511.31|513.26|511.16|19
1733131840000|2024-12-02 09:30:40|513.26|511.16|513.17|511.07|513.26|511.16|513.17|511.07|7
1733131850000|2024-12-02 09:30:50|513.18|511.08|513.66|511.56|513.66|511.56|513.18|511.08|15
1733131860000|2024-12-02 09:31:00|513.7|511.6|513.81|511.71|513.81|511.71|513.7|511.6|12
1733131870000|2024-12-02 09:31:10|513.82|511.72|513.81|511.71|513.84|511.74|513.8|511.7|4
1733131880000|2024-12-02 09:31:20|513.86|511.76|514.03|511.93|514.03|511.93|513.86|511.76|10
1733131890000|2024-12-02 09:31:30|514.02|511.92|514.23|512.13|514.23|512.13|514.02|511.92|11
1733131900000|2024-12-02 09:31:40|514.24|512.14|514.07|511.97|514.24|512.14|514.07|511.97|9
1733131910000|2024-12-02 09:31:50|514.16|512.06|514.15|512.05|514.16|512.06|514.12|512.02|11
1733131920000|2024-12-02 09:32:00|514.16|512.06|514.01|511.91|514.28|512.18|514.01|511.91|13
1733131930000|2024-12-02 09:32:10|514|511.9|513.5|511.4|514|511.9|513.5|511.4|12
1733131940000|2024-12-02 09:32:20|513.49|511.39|513.41|511.31|513.49|511.39|513.4|511.3|7
1733131950000|2024-12-02 09:32:30|513.4|511.3|513.28|511.18|513.4|511.3|513.27|511.17|12
1733131960000|2024-12-02 09:32:40|513.27|511.17|512.54|510.44|513.27|511.17|512.54|510.44|16
1733131970000|2024-12-02 09:32:50|512.53|510.43|512.24|510.14|512.53|510.43|512.19|510.09|20
1733131980000|2024-12-02 09:33:00|512.26|510.16|512.27|510.17|512.37|510.27|512.26|510.16|22
1733131990000|2024-12-02 09:33:10|512.28|510.18|512.03|509.93|512.28|510.18|511.99|509.89|15
1733132000000|2024-12-02 09:33:20|512.04|509.94|512.02|509.92|512.04|509.94|512.02|509.92|5
1733132010000|2024-12-02 09:33:30|512.03|509.93|512.17|510.07|512.18|510.08|512.02|509.92|17
1733132020000|2024-12-02 09:33:40|512.18|510.08|512.13|510.03|512.26|510.16|512.13|510.03|9
1733132030000|2024-12-02 09:33:50|512.12|510.02|512.16|510.06|512.16|510.06|512.08|509.98|11
1733132040000|2024-12-02 09:34:00|512.1|510|512.31|510.21|512.34|510.24|512.1|510|12
1733132050000|2024-12-02 09:34:10|512.3|510.2|512|509.9|512.3|510.2|512|509.9|11
1733132060000|2024-12-02 09:34:20|512.01|509.91|512.21|510.11|512.21|510.11|512.01|509.91|9
1733132070000|2024-12-02 09:34:30|512.22|510.12|512.5|510.4|512.5|510.4|512.22|510.12|11
1733132080000|2024-12-02 09:34:40|512.51|510.41|512.76|510.66|512.76|510.66|512.51|510.41|11
1733132090000|2024-12-02 09:34:50|512.75|510.65|512.74|510.64|512.75|510.65|512.74|510.64|2
1733132100000|2024-12-02 09:35:00|512.75|510.65|512.65|510.55|512.97|510.87|512.65|510.55|18
1733132110000|2024-12-02 09:35:10|512.64|510.54|512.56|510.46|512.68|510.58|512.56|510.46|13
1733132120000|2024-12-02 09:35:20|512.45|510.35|512.44|510.34|512.48|510.38|512.43|510.33|11
1733132130000|2024-12-02 09:35:30|512.45|510.35|512.91|510.81|512.91|510.81|512.45|510.35|21
1733132140000|2024-12-02 09:35:40|512.92|510.82|513.3|511.2|513.3|511.2|512.92|510.82|18
1733132150000|2024-12-02 09:35:50|513.31|511.21|512.98|510.88|513.33|511.23|512.98|510.88|14
1733132160000|2024-12-02 09:36:00|512.94|510.84|512.72|510.62|512.94|510.84|512.68|510.58|20
1733132170000|2024-12-02 09:36:10|512.71|510.61|512.57|510.47|512.71|510.61|512.52|510.42|13
1733132180000|2024-12-02 09:36:20|512.58|510.48|512.77|510.67|512.77|510.67|512.58|510.48|7
1733132190000|2024-12-02 09:36:30|512.78|510.68|512.48|510.38|512.78|510.68|512.48|510.38|9
1733132200000|2024-12-02 09:36:40|512.49|510.39|512.5|510.4|512.5|510.4|512.47|510.37|7
1733132210000|2024-12-02 09:36:50|512.51|510.41|512.38|510.28|512.51|510.41|512.38|510.28|6
1733132220000|2024-12-02 09:37:00|512.37|510.27|511.86|509.76|512.37|510.27|511.85|509.75|13
1733132230000|2024-12-02 09:37:10|511.87|509.77|511.7|509.6|511.91|509.81|511.7|509.6|17
1733132240000|2024-12-02 09:37:20|511.71|509.61|511.42|509.32|511.71|509.61|511.42|509.32|15
1733132250000|2024-12-02 09:37:30|511.38|509.28|511.51|509.41|511.51|509.41|511.38|509.28|17
1733132260000|2024-12-02 09:37:40|511.68|509.58|511.73|509.63|511.79|509.69|511.68|509.58|15
1733132270000|2024-12-02 09:37:50|511.74|509.64|512.07|509.97|512.07|509.97|511.74|509.64|16
1733132280000|2024-12-02 09:38:00|512.08|509.98|512.05|509.95|512.11|510.01|512.05|509.95|5
1733132290000|2024-12-02 09:38:10|512.01|509.91|511.81|509.71|512.01|509.91|511.81|509.71|11
1733132300000|2024-12-02 09:38:20|511.82|509.72|511.72|509.62|511.88|509.78|511.72|509.62|12
1733132310000|2024-12-02 09:38:30|511.67|509.57|511.5|509.4|511.67|509.57|511.49|509.39|17
1733132320000|2024-12-02 09:38:40|511.49|509.39|511.32|509.22|511.49|509.39|511.31|509.21|14
1733132330000|2024-12-02 09:38:50|511.31|509.21|511.18|509.08|511.31|509.21|511.16|509.06|10
1733132340000|2024-12-02 09:39:00|511.19|509.09|511.55|509.45|511.55|509.45|511.19|509.09|14
1733132350000|2024-12-02 09:39:10|511.56|509.46|511.7|509.6|511.7|509.6|511.56|509.46|13
1733132360000|2024-12-02 09:39:20|511.71|509.61|511.8|509.7|511.82|509.72|511.7|509.6|11
1733132370000|2024-12-02 09:39:30|511.85|509.75|511.85|509.75|511.86|509.76|511.85|509.75|7
1733132380000|2024-12-02 09:39:40|511.86|509.76|511.8|509.7|511.86|509.76|511.79|509.69|6
1733132390000|2024-12-02 09:39:50|511.81|509.71|511.61|509.51|511.81|509.71|511.61|509.51|10
1733132400000|2024-12-02 09:40:00|511.62|509.52|511.58|509.48|511.62|509.52|511.57|509.47|3
1733132410000|2024-12-02 09:40:10|511.54|509.44|511.72|509.62|511.72|509.62|511.54|509.44|4
1733132420000|2024-12-02 09:40:20|511.73|509.63|511.98|509.88|512.01|509.91|511.73|509.63|12
1733132430000|2024-12-02 09:40:30|511.99|509.89|511.8|509.7|511.99|509.89|511.8|509.7|9
1733132440000|2024-12-02 09:40:40|511.81|509.71|512.05|509.95|512.06|509.96|511.81|509.71|11
1733132450000|2024-12-02 09:40:50|512.06|509.96|512.04|509.94|512.06|509.96|512.03|509.93|12
1733132460000|2024-12-02 09:41:00|512.05|509.95|512.37|510.27|512.37|510.27|512.05|509.95|17
1733132470000|2024-12-02 09:41:10|512.41|510.31|512.31|510.21|512.47|510.37|512.3|510.2|9
1733132480000|2024-12-02 09:41:20|512.3|510.2|512.08|509.98|512.3|510.2|512.07|509.97|10
1733132490000|2024-12-02 09:41:30|511.99|509.89|511.58|509.48|511.99|509.89|511.58|509.48|17
1733132500000|2024-12-02 09:41:40|511.45|509.35|511.11|509.01|511.45|509.35|511.1|509|16
1733132510000|2024-12-02 09:41:50|511.12|509.02|510.98|508.88|511.12|509.02|510.97|508.87|5
1733132520000|2024-12-02 09:42:00|510.99|508.89|511.03|508.93|511.05|508.95|510.97|508.87|10
1733132530000|2024-12-02 09:42:10|511.04|508.94|511.06|508.96|511.12|509.02|511.04|508.94|9
1733132540000|2024-12-02 09:42:20|511.01|508.91|511.26|509.16|511.26|509.16|511.01|508.91|10
1733132550000|2024-12-02 09:42:30|511.27|509.17|511.29|509.19|511.3|509.2|511.26|509.16|11
1733132560000|2024-12-02 09:42:40|511.34|509.24|511.65|509.55|511.66|509.56|511.34|509.24|10
1733132570000|2024-12-02 09:42:50|511.64|509.54|511.27|509.17|511.64|509.54|511.27|509.17|16
1733132580000|2024-12-02 09:43:00|511.26|509.16|510.8|508.7|511.26|509.16|510.8|508.7|20
1733132590000|2024-12-02 09:43:10|510.81|508.71|510.82|508.72|510.82|508.72|510.79|508.69|5
1733132600000|2024-12-02 09:43:20|510.81|508.71|510.63|508.53|510.81|508.71|510.63|508.53|9
1733132610000|2024-12-02 09:43:30|510.62|508.52|510.11|508.01|510.62|508.52|510.11|508.01|27
1733132620000|2024-12-02 09:43:40|510.14|508.04|510.07|507.97|510.15|508.05|510.07|507.97|13
1733132630000|2024-12-02 09:43:50|510.06|507.96|509.95|507.85|510.08|507.98|509.94|507.84|11
1733132640000|2024-12-02 09:44:00|509.89|507.79|509.65|507.55|509.89|507.79|509.65|507.55|12
1733132650000|2024-12-02 09:44:10|509.66|507.56|509.5|507.4|509.66|507.56|509.5|507.4|9
1733132660000|2024-12-02 09:44:20|509.46|507.36|509.59|507.49|509.59|507.49|509.41|507.31|10
1733132670000|2024-12-02 09:44:30|509.6|507.5|509.69|507.59|509.69|507.59|509.59|507.49|8
1733132680000|2024-12-02 09:44:40|509.67|507.57|509.47|507.37|509.67|507.57|509.47|507.37|5
1733132690000|2024-12-02 09:44:50|509.46|507.36|509.56|507.46|509.56|507.46|509.46|507.36|11
1733132700000|2024-12-02 09:45:00|509.57|507.47|509.78|507.68|509.78|507.68|509.49|507.39|11
1733132710000|2024-12-02 09:45:10|510.02|507.92|510.05|507.95|510.12|508.02|509.8|507.7|18
1733132720000|2024-12-02 09:45:20|510.04|507.94|509.56|507.46|510.04|507.94|509.49|507.39|16
1733132730000|2024-12-02 09:45:30|509.55|507.45|509.31|507.21|509.55|507.45|509.12|507.02|13
1733132740000|2024-12-02 09:45:40|509.37|507.27|510.18|508.08|510.18|508.08|509.37|507.27|14
1733132750000|2024-12-02 09:45:50|510.17|508.07|509.73|507.63|510.17|508.07|509.73|507.63|13
1733132760000|2024-12-02 09:46:00|509.71|507.61|509.66|507.56|509.73|507.63|509.66|507.56|15
1733132770000|2024-12-02 09:46:10|509.65|507.55|508.98|506.88|509.65|507.55|508.98|506.88|23
1733132780000|2024-12-02 09:46:20|508.96|506.86|508.9|506.8|508.96|506.86|508.89|506.79|6
1733132790000|2024-12-02 09:46:30|508.93|506.83|509.96|507.86|509.97|507.87|508.93|506.83|18
1733132800000|2024-12-02 09:46:40|509.97|507.87|511.45|509.35|511.74|509.64|509.97|507.87|30
1733132810000|2024-12-02 09:46:50|511.44|509.34|510.76|508.66|511.44|509.34|510.76|508.66|17
1733132820000|2024-12-02 09:47:00|510.75|508.65|511.25|509.15|511.25|509.15|510.74|508.64|11
1733132830000|2024-12-02 09:47:10|511.32|509.22|511.48|509.38|511.48|509.38|511.32|509.22|5
1733132840000|2024-12-02 09:47:20|511.49|509.39|511.55|509.45|511.65|509.55|511.49|509.39|15
1733132850000|2024-12-02 09:47:30|511.54|509.44|511.38|509.28|511.54|509.44|511.38|509.28|8
1733132860000|2024-12-02 09:47:40|511.39|509.29|511.18|509.08|511.39|509.29|511.18|509.08|7
1733132870000|2024-12-02 09:47:50|511.06|508.96|511.08|508.98|511.08|508.98|511.05|508.95|8
1733132880000|2024-12-02 09:48:00|511.09|508.99|511.06|508.96|511.09|508.99|511.06|508.96|9
1733132890000|2024-12-02 09:48:10|510.94|508.84|511.12|509.02|511.12|509.02|510.88|508.78|14
1733132900000|2024-12-02 09:48:20|511.13|509.03|511.54|509.44|511.59|509.49|511.13|509.03|16
1733132910000|2024-12-02 09:48:30|511.53|509.43|511.33|509.23|511.53|509.43|511.33|509.23|19
1733132920000|2024-12-02 09:48:40|511.34|509.24|511.27|509.17|511.34|509.24|511.13|509.03|13
1733132930000|2024-12-02 09:48:50|511.28|509.18|511.66|509.56|511.66|509.56|511.27|509.17|11
1733132940000|2024-12-02 09:49:00|511.67|509.57|511.17|509.07|511.69|509.59|511.13|509.03|17
1733132950000|2024-12-02 09:49:10|511.15|509.05|510.8|508.7|511.15|509.05|510.77|508.67|13
1733132960000|2024-12-02 09:49:20|510.79|508.69|510.71|508.61|510.84|508.74|510.71|508.61|14
1733132970000|2024-12-02 09:49:30|510.7|508.6|510.82|508.72|510.82|508.72|510.68|508.58|13
1733132980000|2024-12-02 09:49:40|510.93|508.83|510.99|508.89|511|508.9|510.93|508.83|14
1733132990000|2024-12-02 09:49:50|511|508.9|511.08|508.98|511.08|508.98|511|508.9|7
1733133000000|2024-12-02 09:50:00|511.07|508.97|511.51|509.41|511.51|509.41|511.07|508.97|14
1733133010000|2024-12-02 09:50:10|511.52|509.42|511.75|509.65|511.75|509.65|511.49|509.39|13
1733133020000|2024-12-02 09:50:20|511.77|509.67|512.23|510.13|512.23|510.13|511.76|509.66|13
1733133030000|2024-12-02 09:50:30|512.24|510.14|512.59|510.49|512.59|510.49|512.24|510.14|17
1733133040000|2024-12-02 09:50:40|512.6|510.5|512.58|510.48|512.61|510.51|512.58|510.48|4
1733133050000|2024-12-02 09:50:50|512.59|510.49|512.66|510.56|512.82|510.72|512.59|510.49|18
1733133060000|2024-12-02 09:51:00|512.64|510.54|512.36|510.26|512.64|510.54|512.36|510.26|14
1733133070000|2024-12-02 09:51:10|512.35|510.25|512.12|510.02|512.35|510.25|512.11|510.01|10
1733133080000|2024-12-02 09:51:20|512.11|510.01|511.87|509.77|512.11|510.01|511.84|509.74|19
1733133090000|2024-12-02 09:51:30|511.88|509.78|511.92|509.82|511.92|509.82|511.88|509.78|5
1733133100000|2024-12-02 09:51:40|512.02|509.92|512.12|510.02|512.13|510.03|512.02|509.92|16
1733133110000|2024-12-02 09:51:50|512.13|510.03|512.3|510.2|512.3|510.2|512.13|510.03|9
1733133120000|2024-12-02 09:52:00|512.32|510.22|512.42|510.32|512.42|510.32|512.32|510.22|12
1733133130000|2024-12-02 09:52:10|512.33|510.23|512.13|510.03|512.34|510.24|512.13|510.03|11
1733133140000|2024-12-02 09:52:20|512.21|510.11|511.99|509.89|512.21|510.11|511.99|509.89|10
1733133150000|2024-12-02 09:52:30|512|509.9|512.04|509.94|512.04|509.94|512|509.9|11
1733133160000|2024-12-02 09:52:40|512.06|509.96|512.1|510|512.1|510|512.04|509.94|8
1733133170000|2024-12-02 09:52:50|512.09|509.99|512.03|509.93|512.09|509.99|512|509.9|11
1733133180000|2024-12-02 09:53:00|512.02|509.92|512.21|510.11|512.21|510.11|512.02|509.92|11
1733133190000|2024-12-02 09:53:10|512.22|510.12|512.32|510.22|512.32|510.22|512.22|510.12|11
1733133200000|2024-12-02 09:53:20|512.33|510.23|512.73|510.63|512.73|510.63|512.33|510.23|21
1733133210000|2024-12-02 09:53:30|512.74|510.64|512.9|510.8|512.9|510.8|512.74|510.64|14
1733133220000|2024-12-02 09:53:40|512.91|510.81|512.92|510.82|512.96|510.86|512.91|510.81|7
1733133230000|2024-12-02 09:53:50|512.88|510.78|512.82|510.72|512.88|510.78|512.8|510.7|6
1733133240000|2024-12-02 09:54:00|512.83|510.73|512.52|510.42|512.84|510.74|512.52|510.42|12
1733133250000|2024-12-02 09:54:10|512.51|510.41|512.27|510.17|512.52|510.42|512.27|510.17|10
1733133260000|2024-12-02 09:54:20|512.28|510.18|512.32|510.22|512.35|510.25|512.28|510.18|10
1733133270000|2024-12-02 09:54:30|512.33|510.23|512.6|510.5|512.6|510.5|512.33|510.23|17
1733133280000|2024-12-02 09:54:40|512.61|510.51|512.69|510.59|512.69|510.59|512.61|510.51|5
1733133290000|2024-12-02 09:54:50|512.7|510.6|512.78|510.68|512.78|510.68|512.7|510.6|5
1733133300000|2024-12-02 09:55:00|512.81|510.71|512.83|510.73|512.84|510.74|512.8|510.7|8
1733133310000|2024-12-02 09:55:10|512.84|510.74|512.86|510.76|512.86|510.76|512.84|510.74|3
1733133320000|2024-12-02 09:55:20|512.87|510.77|512.9|510.8|512.91|510.81|512.87|510.77|6
1733133330000|2024-12-02 09:55:30|512.91|510.81|513.26|511.16|513.28|511.18|512.91|510.81|14
1733133340000|2024-12-02 09:55:40|513.27|511.17|513.34|511.24|513.34|511.24|513.27|511.17|7
1733133350000|2024-12-02 09:55:50|513.35|511.25|513.46|511.36|513.46|511.36|513.35|511.25|14
1733133360000|2024-12-02 09:56:00|513.47|511.37|514.02|511.92|514.02|511.92|513.46|511.36|13
1733133370000|2024-12-02 09:56:10|514.59|512.49|514.8|512.7|514.8|512.7|514.58|512.48|12
1733133380000|2024-12-02 09:56:20|514.9|512.8|514.95|512.85|514.95|512.85|514.9|512.8|7
1733133390000|2024-12-02 09:56:30|515.01|512.91|515.02|512.92|515.02|512.92|515.01|512.91|6
1733133400000|2024-12-02 09:56:40|515.08|512.98|515.51|513.41|515.54|513.44|515.08|512.98|6
1733133410000|2024-12-02 09:56:50|515.5|513.4|515.47|513.37|515.5|513.4|515.47|513.37|6
1733133420000|2024-12-02 09:57:00|515.53|513.43|515.53|513.43|515.53|513.43|515.53|513.43|1
1733133430000|2024-12-02 09:57:10|515.52|513.42|515.52|513.42|515.52|513.42|515.52|513.42|1
1733133440000|2024-12-02 09:57:20|515.51|513.41|515.57|513.47|515.57|513.47|515.48|513.38|5
1733133450000|2024-12-02 09:57:30|515.48|513.38|515.46|513.36|515.48|513.38|515.46|513.36|5
1733133460000|2024-12-02 09:57:40|515.56|513.46|515.62|513.52|515.62|513.52|515.55|513.45|4
1733133470000|2024-12-02 09:57:50|515.61|513.51|515.59|513.49|515.61|513.51|515.59|513.49|3
1733133480000|2024-12-02 09:58:00|515.58|513.48|515.37|513.27|515.59|513.49|515.37|513.27|4
1733133490000|2024-12-02 09:58:10|515.38|513.28|515.41|513.31|515.41|513.31|515.37|513.27|6
1733133500000|2024-12-02 09:58:20|515.4|513.3|515.41|513.31|515.41|513.31|515.39|513.29|8
1733133510000|2024-12-02 09:58:30|515.42|513.32|515.41|513.31|515.46|513.36|515.38|513.28|11
1733133520000|2024-12-02 09:58:40|515.42|513.32|515.51|513.41|515.51|513.41|515.42|513.32|8
1733133530000|2024-12-02 09:58:50|514.73|512.63|514.83|512.73|514.83|512.73|514.73|512.63|11
1733133540000|2024-12-02 09:59:00|514.84|512.74|514.85|512.75|514.94|512.84|514.24|512.14|18
1733133550000|2024-12-02 09:59:10|514.83|512.73|514.86|512.76|514.86|512.76|514.79|512.69|4
1733133560000|2024-12-02 09:59:20|514.85|512.75|514.86|512.76|514.86|512.76|514.85|512.75|2
1733133570000|2024-12-02 09:59:30|514.92|512.82|514.93|512.83|514.95|512.85|514.89|512.79|8
1733133580000|2024-12-02 09:59:40|514.94|512.84|514.96|512.86|514.96|512.86|514.94|512.84|5
1733133590000|2024-12-02 09:59:50|514.95|512.85|514.88|512.78|514.95|512.85|514.88|512.78|4
1733133600000|2024-12-02 10:00:00|514.7|512.6|514.54|512.44|514.71|512.61|514.54|512.44|11
1733133610000|2024-12-02 10:00:10|514.53|512.43|514.29|512.19|514.53|512.43|514.29|512.19|11
1733133620000|2024-12-02 10:00:20|514.28|512.18|514.24|512.14|514.28|512.18|514.24|512.14|10
1733133630000|2024-12-02 10:00:30|514.28|512.18|514.52|512.42|514.52|512.42|514.28|512.18|6
1733133640000|2024-12-02 10:00:40|514.51|512.41|514.82|512.72|514.92|512.82|514.5|512.4|12
1733133650000|2024-12-02 10:00:50|514.5|512.4|514.63|512.53|514.77|512.67|514.42|512.32|16
1733133660000|2024-12-02 10:01:00|514.62|512.52|514.28|512.18|514.62|512.52|514.22|512.12|15
1733133670000|2024-12-02 10:01:10|514.27|512.17|514.05|511.95|514.27|512.17|513.93|511.83|11
1733133680000|2024-12-02 10:01:20|514.04|511.94|514.03|511.93|514.12|512.02|513.84|511.74|12
1733133690000|2024-12-02 10:01:30|514.07|511.97|514.11|512.01|514.13|512.03|514.06|511.96|6
1733133700000|2024-12-02 10:01:40|513.91|511.81|513.64|511.54|513.91|511.81|513.64|511.54|13
1733133710000|2024-12-02 10:01:50|513.63|511.53|513.55|511.45|513.63|511.53|513.55|511.45|13
1733133720000|2024-12-02 10:02:00|513.54|511.44|513.32|511.22|513.54|511.44|513.32|511.22|12
1733133730000|2024-12-02 10:02:10|513.11|511.01|513.11|511.01|513.13|511.03|513.06|510.96|10
1733133740000|2024-12-02 10:02:20|513.1|511|512.95|510.85|513.1|511|512.95|510.85|13
1733133750000|2024-12-02 10:02:30|512.94|510.84|512.94|510.84|512.94|510.84|512.92|510.82|7
1733133760000|2024-12-02 10:02:40|512.95|510.85|512.98|510.88|513.31|511.21|512.94|510.84|16
1733133770000|2024-12-02 10:02:50|512.97|510.87|512.73|510.63|512.97|510.87|512.73|510.63|18
1733133780000|2024-12-02 10:03:00|512.72|510.62|512.44|510.34|512.72|510.62|512.41|510.31|17
1733133790000|2024-12-02 10:03:10|512.43|510.33|512.39|510.29|512.43|510.33|512.39|510.29|7
1733133800000|2024-12-02 10:03:20|512.38|510.28|512.36|510.26|512.41|510.31|512.36|510.26|11
1733133810000|2024-12-02 10:03:30|512.43|510.33|512.13|510.03|512.43|510.33|512.13|510.03|15
1733133820000|2024-12-02 10:03:40|512.12|510.02|512|509.9|512.12|510.02|512|509.9|15
1733133830000|2024-12-02 10:03:50|511.99|509.89|511.93|509.83|512|509.9|511.93|509.83|4
1733133840000|2024-12-02 10:04:00|512.02|509.92|512.17|510.07|512.21|510.11|512.02|509.92|7
1733133850000|2024-12-02 10:04:10|512.18|510.08|512.16|510.06|512.19|510.09|512.14|510.04|7
1733133860000|2024-12-02 10:04:20|512.14|510.04|512.65|510.55|512.65|510.55|512.14|510.04|14
1733133870000|2024-12-02 10:04:30|512.64|510.54|512.85|510.75|512.9|510.8|512.64|510.54|10
1733133880000|2024-12-02 10:04:40|512.65|510.55|512.24|510.14|512.65|510.55|512.24|510.14|17
1733133890000|2024-12-02 10:04:50|512.25|510.15|512.49|510.39|512.52|510.42|512.25|510.15|9
1733133900000|2024-12-02 10:05:00|512.48|510.38|512.21|510.11|512.48|510.38|512.17|510.07|11
1733133910000|2024-12-02 10:05:10|512.22|510.12|512.16|510.06|512.22|510.12|512.16|510.06|13
1733133920000|2024-12-02 10:05:20|512.17|510.07|512.1|510|512.17|510.07|512.1|510|11
1733133930000|2024-12-02 10:05:30|512.09|509.99|511.81|509.71|512.09|509.99|511.81|509.71|7
1733133940000|2024-12-02 10:05:40|511.73|509.63|511.55|509.45|511.76|509.66|511.55|509.45|17
1733133950000|2024-12-02 10:05:50|511.54|509.44|511.61|509.51|511.62|509.52|511.54|509.44|5
1733133960000|2024-12-02 10:06:00|511.62|509.52|511.73|509.63|511.83|509.73|511.62|509.52|13
1733133970000|2024-12-02 10:06:10|511.72|509.62|511.69|509.59|511.72|509.62|511.68|509.58|8
1733133980000|2024-12-02 10:06:20|511.7|509.6|511.64|509.54|511.7|509.6|511.63|509.53|8
1733133990000|2024-12-02 10:06:30|511.63|509.53|511.21|509.11|511.63|509.53|511.21|509.11|17
1733134000000|2024-12-02 10:06:40|511.22|509.12|511.47|509.37|511.47|509.37|511.22|509.12|10
1733134010000|2024-12-02 10:06:50|511.46|509.36|511.49|509.39|511.49|509.39|511.46|509.36|6
1733134020000|2024-12-02 10:07:00|511.5|509.4|511.36|509.26|511.61|509.51|511.36|509.26|13
1733134030000|2024-12-02 10:07:10|511.35|509.25|511.14|509.04|511.35|509.25|511.14|509.04|14
1733134040000|2024-12-02 10:07:20|511.13|509.03|510.96|508.86|511.13|509.03|510.94|508.84|6
1733134050000|2024-12-02 10:07:30|510.98|508.88|510.91|508.81|510.99|508.89|510.91|508.81|9
1733134060000|2024-12-02 10:07:40|510.9|508.8|511.33|509.23|511.33|509.23|510.9|508.8|11
1733134070000|2024-12-02 10:07:50|511.34|509.24|510.86|508.76|511.36|509.26|510.82|508.72|9
1733134080000|2024-12-02 10:08:00|511.2|509.1|510.91|508.81|511.33|509.23|510.91|508.81|15
1733134090000|2024-12-02 10:08:10|510.9|508.8|510.55|508.45|510.9|508.8|510.55|508.45|23
1733134100000|2024-12-02 10:08:20|510.54|508.44|510.14|508.04|510.54|508.44|510.14|508.04|20
1733134110000|2024-12-02 10:08:30|510.13|508.03|509.45|507.35|510.13|508.03|509.45|507.35|22
1733134120000|2024-12-02 10:08:40|509.48|507.38|509.14|507.04|509.48|507.38|509.14|507.04|15
1733134130000|2024-12-02 10:08:50|509.13|507.03|508.78|506.68|509.13|507.03|508.78|506.68|24
1733134140000|2024-12-02 10:09:00|508.8|506.7|509.02|506.92|509.02|506.92|508.78|506.68|17
1733134150000|2024-12-02 10:09:10|509.01|506.91|508.98|506.88|509.01|506.91|508.86|506.76|6
1733134160000|2024-12-02 10:09:20|508.99|506.89|509.02|506.92|509.04|506.94|508.99|506.89|10
1733134170000|2024-12-02 10:09:30|509.01|506.91|508.75|506.65|509.01|506.91|508.75|506.65|17
1733134180000|2024-12-02 10:09:40|508.74|506.64|508.49|506.39|508.74|506.64|508.48|506.38|7
1733134190000|2024-12-02 10:09:50|508.5|506.4|508.55|506.45|508.57|506.47|508.49|506.39|8
1733134200000|2024-12-02 10:10:00|508.54|506.44|508.89|506.79|508.89|506.79|508.54|506.44|19
1733134210000|2024-12-02 10:10:10|508.9|506.8|509.13|507.03|509.18|507.08|508.9|506.8|18
1733134220000|2024-12-02 10:10:20|509.11|507.01|509.18|507.08|509.24|507.14|509.11|507.01|14
1733134230000|2024-12-02 10:10:30|509.17|507.07|509.12|507.02|509.17|507.07|509.1|507|7
1733134240000|2024-12-02 10:10:40|509.21|507.11|509.17|507.07|509.29|507.19|509.17|507.07|10
1733134250000|2024-12-02 10:10:50|509.18|507.08|509.18|507.08|509.19|507.09|509.18|507.08|5
1733134260000|2024-12-02 10:11:00|509.17|507.07|508.89|506.79|509.17|507.07|508.88|506.78|11
1733134270000|2024-12-02 10:11:10|508.9|506.8|508.6|506.5|508.9|506.8|508.6|506.5|20
1733134280000|2024-12-02 10:11:20|508.59|506.49|508.66|506.56|508.68|506.58|508.59|506.49|8
1733134290000|2024-12-02 10:11:30|508.65|506.55|508.6|506.5|508.65|506.55|508.6|506.5|6
1733134300000|2024-12-02 10:11:40|508.59|506.49|508.52|506.42|508.59|506.49|508.48|506.38|8
1733134310000|2024-12-02 10:11:50|508.53|506.43|508.49|506.39|508.69|506.59|508.49|506.39|13
1733134320000|2024-12-02 10:12:00|508.48|506.38|508.3|506.2|508.48|506.38|508.3|506.2|12
1733134330000|2024-12-02 10:12:10|508.31|506.21|508.47|506.37|508.47|506.37|508.28|506.18|12
1733134340000|2024-12-02 10:12:20|508.48|506.38|508.45|506.35|508.48|506.38|508.45|506.35|6
1733134350000|2024-12-02 10:12:30|508.44|506.34|508.34|506.24|508.44|506.34|508.33|506.23|10
1733134360000|2024-12-02 10:12:40|508.32|506.22|508.39|506.29|508.53|506.43|508.32|506.22|16
1733134370000|2024-12-02 10:12:50|508.28|506.18|508.24|506.14|508.28|506.18|508.24|506.14|8
1733134380000|2024-12-02 10:13:00|508.23|506.13|508.25|506.15|508.25|506.15|508.23|506.13|5
1733134390000|2024-12-02 10:13:10|508.15|506.05|508.05|505.95|508.17|506.07|508.04|505.94|17
1733134400000|2024-12-02 10:13:20|508.06|505.96|507.75|505.65|508.06|505.96|507.75|505.65|8
1733134410000|2024-12-02 10:13:30|507.74|505.64|507.41|505.31|507.74|505.64|507.4|505.3|19
1733134420000|2024-12-02 10:13:40|507.4|505.3|507.3|505.2|507.4|505.3|507.3|505.2|11
1733134430000|2024-12-02 10:13:50|507.31|505.21|507.27|505.17|507.31|505.21|507.26|505.16|7
1733134440000|2024-12-02 10:14:00|507.28|505.18|507.95|505.85|507.95|505.85|507.28|505.18|15
1733134450000|2024-12-02 10:14:10|507.96|505.86|508.13|506.03|508.15|506.05|507.96|505.86|14
1733134460000|2024-12-02 10:14:20|508.14|506.04|507.82|505.72|508.15|506.05|507.82|505.72|16
1733134470000|2024-12-02 10:14:30|507.76|505.66|507.56|505.46|507.76|505.66|507.55|505.45|10
1733134480000|2024-12-02 10:14:40|507.57|505.47|507.68|505.58|507.69|505.59|507.57|505.47|14
1733134490000|2024-12-02 10:14:50|507.69|505.59|507.5|505.4|507.71|505.61|507.5|505.4|13
1733134500000|2024-12-02 10:15:00|507.49|505.39|507.45|505.35|507.51|505.41|507.44|505.34|9
1733134510000|2024-12-02 10:15:10|507.46|505.36|507.29|505.19|507.49|505.39|507.29|505.19|14
1733134520000|2024-12-02 10:15:20|507.3|505.2|507.23|505.13|507.31|505.21|507.07|504.97|18
1733134530000|2024-12-02 10:15:30|507.22|505.12|507.35|505.25|507.43|505.33|507.21|505.11|8
1733134540000|2024-12-02 10:15:40|507.36|505.26|507.49|505.39|507.55|505.45|507.36|505.26|10
1733134550000|2024-12-02 10:15:50|507.48|505.38|507.62|505.52|507.62|505.52|507.37|505.27|17
1733134560000|2024-12-02 10:16:00|507.63|505.53|507.87|505.77|507.9|505.8|507.63|505.53|24
1733134570000|2024-12-02 10:16:10|507.88|505.78|508.13|506.03|508.13|506.03|507.88|505.78|13
1733134580000|2024-12-02 10:16:20|508.14|506.04|508.28|506.18|508.28|506.18|507.96|505.86|17
1733134590000|2024-12-02 10:16:30|508.29|506.19|508.33|506.23|508.34|506.24|508.29|506.19|8
1733134600000|2024-12-02 10:16:40|508.34|506.24|507.99|505.89|508.36|506.26|507.99|505.89|8
1733134610000|2024-12-02 10:16:50|507.98|505.88|507.89|505.79|507.98|505.88|507.89|505.79|17
1733134620000|2024-12-02 10:17:00|507.85|505.75|507.58|505.48|507.85|505.75|507.58|505.48|15
1733134630000|2024-12-02 10:17:10|507.59|505.49|507.98|505.88|508|505.9|507.59|505.49|21
1733134640000|2024-12-02 10:17:20|507.99|505.89|508.32|506.22|508.32|506.22|507.99|505.89|14
1733134650000|2024-12-02 10:17:30|508.33|506.23|508.33|506.23|508.34|506.24|508.32|506.22|6
1733134660000|2024-12-02 10:17:40|508.3|506.2|507.77|505.67|508.3|506.2|507.77|505.67|15
1733134670000|2024-12-02 10:17:50|507.74|505.64|507.15|505.05|507.74|505.64|507.15|505.05|23
1733134680000|2024-12-02 10:18:00|507.14|505.04|506.92|504.82|507.14|505.04|506.92|504.82|23
1733134690000|2024-12-02 10:18:10|506.91|504.81|507.18|505.08|507.19|505.09|506.88|504.78|13
1733134700000|2024-12-02 10:18:20|507.19|505.09|506.41|504.31|507.19|505.09|506.4|504.3|5
1733134710000|2024-12-02 10:18:30|506.39|504.29|506.4|504.3|506.41|504.31|506.39|504.29|5
1733134720000|2024-12-02 10:18:40|506.34|504.24|506.34|504.24|506.34|504.24|506.25|504.15|4
1733134730000|2024-12-02 10:18:50|506.33|504.23|505.97|503.87|506.35|504.25|505.92|503.82|13
1733134740000|2024-12-02 10:19:00|505.96|503.86|505.57|503.47|505.96|503.86|505.57|503.47|19
1733134750000|2024-12-02 10:19:10|505.58|503.48|505.66|503.56|505.79|503.69|505.55|503.45|18
1733134760000|2024-12-02 10:19:20|505.65|503.55|505.58|503.48|505.65|503.55|505.58|503.48|14
1733134770000|2024-12-02 10:19:30|505.57|503.47|505.6|503.5|505.67|503.57|505.54|503.44|18
1733134780000|2024-12-02 10:19:40|505.59|503.49|505.33|503.23|505.59|503.49|505.33|503.23|8
1733134790000|2024-12-02 10:19:50|505.32|503.22|505.52|503.42|505.52|503.42|505.28|503.18|14
1733134800000|2024-12-02 10:20:00|505.51|503.41|505.54|503.44|505.78|503.68|505.51|503.41|19
1733134810000|2024-12-02 10:20:10|505.53|503.43|505.43|503.33|505.64|503.54|505.23|503.13|17
1733134820000|2024-12-02 10:20:20|505.42|503.32|506.02|503.92|506.04|503.94|505.42|503.32|18
1733134830000|2024-12-02 10:20:30|506.03|503.93|506.34|504.24|506.35|504.25|506.03|503.93|10
1733134840000|2024-12-02 10:20:40|506.21|504.11|505.86|503.76|506.29|504.19|505.55|503.45|9
1733134850000|2024-12-02 10:20:50|505.85|503.75|505.83|503.73|505.93|503.83|505.81|503.71|22
1733134860000|2024-12-02 10:21:00|505.82|503.72|506.18|504.08|506.18|504.08|505.77|503.67|18
1733134870000|2024-12-02 10:21:10|506.17|504.07|506.18|504.08|506.25|504.15|505.98|503.88|18
1733134880000|2024-12-02 10:21:20|506.19|504.09|506.39|504.29|506.39|504.29|506.15|504.05|15
1733134890000|2024-12-02 10:21:30|506.4|504.3|506.41|504.31|506.41|504.31|505.93|503.83|4
1733134900000|2024-12-02 10:21:40|506.4|504.3|505.99|503.89|506.4|504.3|505.95|503.85|5
1733134910000|2024-12-02 10:21:50|506.01|503.91|506.06|503.96|506.06|503.96|506.01|503.91|6
1733134920000|2024-12-02 10:22:00|506.07|503.97|506.13|504.03|506.14|504.04|506.07|503.97|12
1733134930000|2024-12-02 10:22:10|506.14|504.04|506.18|504.08|506.18|504.08|506.14|504.04|5
1733134940000|2024-12-02 10:22:20|506.19|504.09|505.97|503.87|506.19|504.09|505.83|503.73|6
1733134950000|2024-12-02 10:22:30|506.02|503.92|506.08|503.98|506.08|503.98|506.02|503.92|8
1733134960000|2024-12-02 10:22:40|506.09|503.99|506.29|504.19|506.3|504.2|506.07|503.97|29
1733134970000|2024-12-02 10:22:50|506.28|504.18|506.09|503.99|506.29|504.19|506.09|503.99|18
1733134980000|2024-12-02 10:23:00|506.08|503.98|505.87|503.77|506.11|504.01|505.85|503.75|20
1733134990000|2024-12-02 10:23:10|505.86|503.76|505.59|503.49|505.87|503.77|505.34|503.24|27
1733135000000|2024-12-02 10:23:20|505.56|503.46|505.08|502.98|505.56|503.46|505|502.9|29
1733135010000|2024-12-02 10:23:30|505.12|503.02|504.96|502.86|505.48|503.38|504.96|502.86|29
1733135020000|2024-12-02 10:23:40|504.95|502.85|504.91|502.81|505.05|502.95|504.89|502.79|21
1733135030000|2024-12-02 10:23:50|504.9|502.8|504.74|502.64|504.9|502.8|504.7|502.6|9
1733135040000|2024-12-02 10:24:00|504.75|502.65|504.47|502.37|504.83|502.73|504.47|502.37|16
1733135050000|2024-12-02 10:24:10|504.46|502.36|504.31|502.21|504.46|502.36|504.3|502.2|16
1733135060000|2024-12-02 10:24:20|504.32|502.22|504.35|502.25|504.37|502.27|504.32|502.22|4
1733135070000|2024-12-02 10:24:30|504.34|502.24|504.39|502.29|504.43|502.33|504.34|502.24|4
1733135080000|2024-12-02 10:24:40|504.27|502.17|504.28|502.18|504.29|502.19|504.27|502.17|7
1733135090000|2024-12-02 10:24:50|504.31|502.21|504.31|502.21|504.32|502.22|504.3|502.2|11
1733135100000|2024-12-02 10:25:00|504.4|502.3|504.56|502.46|504.57|502.47|504.4|502.3|10
1733135110000|2024-12-02 10:25:10|504.57|502.47|504.43|502.33|504.63|502.53|504.43|502.33|13
1733135120000|2024-12-02 10:25:20|504.42|502.32|504.31|502.21|504.42|502.32|504.26|502.16|21
1733135130000|2024-12-02 10:25:30|504.26|502.16|504.23|502.13|504.42|502.32|504.21|502.11|20
1733135140000|2024-12-02 10:25:40|504.22|502.12|504.08|501.98|504.23|502.13|504.08|501.98|13
1733135150000|2024-12-02 10:25:50|504.07|501.97|504.03|501.93|504.08|501.98|503.96|501.86|17
1733135160000|2024-12-02 10:26:00|504.07|501.97|504.14|502.04|504.26|502.16|504.07|501.97|16
1733135170000|2024-12-02 10:26:10|504.12|502.02|504.28|502.18|504.28|502.18|504.09|501.99|10
1733135180000|2024-12-02 10:26:20|504.26|502.16|504.24|502.14|504.29|502.19|504.24|502.14|12
1733135190000|2024-12-02 10:26:30|504.2|502.1|503.95|501.85|504.2|502.1|503.93|501.83|15
1733135200000|2024-12-02 10:26:40|503.94|501.84|503.87|501.77|503.94|501.84|503.82|501.72|12
1733135210000|2024-12-02 10:26:50|503.86|501.76|503.92|501.82|504.02|501.92|503.86|501.76|11
1733135220000|2024-12-02 10:27:00|503.91|501.81|504.3|502.2|504.3|502.2|503.9|501.8|10
1733135230000|2024-12-02 10:27:10|504.27|502.17|504.49|502.39|504.49|502.39|504.27|502.17|12
1733135240000|2024-12-02 10:27:20|504.51|502.41|504.4|502.3|504.54|502.44|504.4|502.3|15
1733135250000|2024-12-02 10:27:30|504.39|502.29|504.54|502.44|504.55|502.45|504.38|502.28|11
1733135260000|2024-12-02 10:27:40|504.53|502.43|503.98|501.88|504.53|502.43|503.98|501.88|16
1733135270000|2024-12-02 10:27:50|503.97|501.87|503.89|501.79|504.03|501.93|503.89|501.79|17
1733135280000|2024-12-02 10:28:00|503.9|501.8|503.76|501.66|503.91|501.81|503.76|501.66|17
1733135290000|2024-12-02 10:28:10|503.75|501.65|503.55|501.45|503.75|501.65|503.54|501.44|17
1733135300000|2024-12-02 10:28:20|503.54|501.44|503.41|501.31|503.56|501.46|503.41|501.31|14
1733135310000|2024-12-02 10:28:30|503.4|501.3|503.54|501.44|503.57|501.47|503.38|501.28|10
1733135320000|2024-12-02 10:28:40|503.49|501.39|503.41|501.31|503.49|501.39|503.41|501.31|13
1733135330000|2024-12-02 10:28:50|503.19|501.09|502.23|500.13|503.19|501.09|502.21|500.11|14
1733135340000|2024-12-02 10:29:00|502.3|500.2|502.22|500.12|502.32|500.22|502.22|500.12|4
1733135350000|2024-12-02 10:29:10|502.23|500.13|502.23|500.13|502.31|500.21|502.22|500.12|4
1733135360000|2024-12-02 10:29:20|502.29|500.19|502.25|500.15|502.32|500.22|502.23|500.13|12
1733135370000|2024-12-02 10:29:30|502.26|500.16|502.28|500.18|502.28|500.18|502.26|500.16|3
1733135380000|2024-12-02 10:29:40|502.3|500.2|502.23|500.13|502.3|500.2|502.21|500.11|10
1733135390000|2024-12-02 10:29:50|502.24|500.14|502.27|500.17|502.28|500.18|502.24|500.14|6
1733135400000|2024-12-02 10:30:00|502.28|500.18|502.23|500.13|502.3|500.2|502.23|500.13|7
1733135410000|2024-12-02 10:30:10|502.24|500.14|502.22|500.12|502.26|500.16|502.21|500.11|6
1733135420000|2024-12-02 10:30:20|502.23|500.13|503.42|501.32|503.43|501.33|502.21|500.11|13
1733135430000|2024-12-02 10:30:30|503.57|501.47|503.35|501.25|503.73|501.63|503.35|501.25|24
1733135440000|2024-12-02 10:30:40|503.34|501.24|502.9|500.8|503.34|501.24|502.9|500.8|26
1733135450000|2024-12-02 10:30:50|502.89|500.79|502.54|500.44|502.89|500.79|502.5|500.4|20
1733135460000|2024-12-02 10:31:00|502.55|500.45|502.88|500.78|502.89|500.79|502.51|500.41|20
1733135470000|2024-12-02 10:31:10|502.92|500.82|502.9|500.8|503.38|501.28|502.9|500.8|30
1733135480000|2024-12-02 10:31:20|502.76|500.66|502.69|500.59|502.76|500.66|502.48|500.38|28
1733135490000|2024-12-02 10:31:30|502.68|500.58|502.58|500.48|502.68|500.58|502.58|500.48|21
1733135500000|2024-12-02 10:31:40|502.57|500.47|502.7|500.6|502.86|500.76|502.57|500.47|11
1733135510000|2024-12-02 10:31:50|502.74|500.64|502.76|500.66|502.77|500.67|502.63|500.53|11
1733135520000|2024-12-02 10:32:00|502.77|500.67|502.48|500.38|502.78|500.68|502.34|500.24|28
1733135530000|2024-12-02 10:32:10|502.47|500.37|502.42|500.32|502.58|500.48|502.33|500.23|19
1733135540000|2024-12-02 10:32:20|502.33|500.23|502.28|500.18|502.42|500.32|502.28|500.18|16
1733135550000|2024-12-02 10:32:30|502.41|500.31|502.41|500.31|502.63|500.53|502.41|500.31|20
1733135560000|2024-12-02 10:32:40|502.4|500.3|501.85|499.75|502.4|500.3|501.84|499.74|24
1733135570000|2024-12-02 10:32:50|501.86|499.76|501.79|499.69|501.87|499.77|501.78|499.68|15
1733135580000|2024-12-02 10:33:00|501.8|499.7|501.66|499.56|501.8|499.7|501.66|499.56|17
1733135590000|2024-12-02 10:33:10|501.67|499.57|501.62|499.52|501.89|499.79|501.62|499.52|25
1733135600000|2024-12-02 10:33:20|501.61|499.51|501.8|499.7|501.98|499.88|501.61|499.51|21
1733135610000|2024-12-02 10:33:30|501.79|499.69|501.64|499.54|501.81|499.71|501.64|499.54|18
1733135620000|2024-12-02 10:33:40|501.72|499.62|501.61|499.51|501.77|499.67|501.6|499.5|24
1733135630000|2024-12-02 10:33:50|501.65|499.55|501.65|499.55|501.65|499.55|501.61|499.51|15
1733135640000|2024-12-02 10:34:00|501.64|499.54|501.85|499.75|501.99|499.89|501.64|499.54|23
1733135650000|2024-12-02 10:34:10|501.84|499.74|501.62|499.52|502.03|499.93|501.62|499.52|26
1733135660000|2024-12-02 10:34:20|501.7|499.6|502|499.9|502.1|500|501.69|499.59|19
1733135670000|2024-12-02 10:34:30|502.03|499.93|501.69|499.59|502.03|499.93|501.69|499.59|23
1733135680000|2024-12-02 10:34:40|501.68|499.58|501.37|499.27|501.71|499.61|501.37|499.27|18
1733135690000|2024-12-02 10:34:50|501.36|499.26|501.21|499.11|501.36|499.26|501.21|499.11|16
1733135700000|2024-12-02 10:35:00|501.26|499.16|500.74|498.64|501.26|499.16|500.74|498.64|21
1733135710000|2024-12-02 10:35:10|500.73|498.63|500.37|498.27|500.73|498.63|500.37|498.27|16
1733135720000|2024-12-02 10:35:20|500.36|498.26|500.49|498.39|500.5|498.4|500.36|498.26|10
1733135730000|2024-12-02 10:35:30|500.48|498.38|500.66|498.56|500.67|498.57|500.48|498.38|24
1733135740000|2024-12-02 10:35:40|500.65|498.55|500.79|498.69|500.9|498.8|500.65|498.55|17
1733135750000|2024-12-02 10:35:50|500.8|498.7|501.07|498.97|501.07|498.97|500.8|498.7|15
1733135760000|2024-12-02 10:36:00|501.08|498.98|500.9|498.8|501.11|499.01|500.9|498.8|18
1733135770000|2024-12-02 10:36:10|500.89|498.79|500.41|498.31|500.99|498.89|500.41|498.31|27
1733135780000|2024-12-02 10:36:20|500.4|498.3|500.29|498.19|500.4|498.3|500.13|498.03|24
1733135790000|2024-12-02 10:36:30|500.28|498.18|500.78|498.68|500.78|498.68|500.27|498.17|17
1733135800000|2024-12-02 10:36:40|500.77|498.67|500.68|498.58|500.79|498.69|500.68|498.58|14
1733135810000|2024-12-02 10:36:50|500.62|498.52|500.86|498.76|500.89|498.79|500.62|498.52|13
1733135820000|2024-12-02 10:37:00|500.85|498.75|500.46|498.36|500.94|498.84|500.46|498.36|21
1733135830000|2024-12-02 10:37:10|500.45|498.35|500.79|498.69|500.96|498.86|500.39|498.29|25
1733135840000|2024-12-02 10:37:20|500.78|498.68|500.06|497.96|500.78|498.68|500.06|497.96|27
1733135850000|2024-12-02 10:37:30|500.1|498|499.39|497.29|500.11|498.01|499.39|497.29|12
1733135860000|2024-12-02 10:37:40|499.4|497.3|499.42|497.32|499.42|497.32|499.4|497.3|3
1733135870000|2024-12-02 10:37:50|499.4|497.3|499.28|497.18|499.4|497.3|499.27|497.17|10
1733135880000|2024-12-02 10:38:00|499.27|497.17|499.42|497.32|499.42|497.32|499.27|497.17|9
1733135890000|2024-12-02 10:38:10|499.43|497.33|500.59|498.49|500.59|498.49|499.42|497.32|15
1733135900000|2024-12-02 10:38:20|500.65|498.55|501.23|499.13|501.27|499.17|500.65|498.55|14
1733135910000|2024-12-02 10:38:30|501.22|499.12|501.25|499.15|501.39|499.29|501.2|499.1|21
1733135920000|2024-12-02 10:38:40|501.32|499.22|501.06|498.96|501.42|499.32|501.06|498.96|21
1733135930000|2024-12-02 10:38:50|501.04|498.94|500.54|498.44|501.04|498.94|500.5|498.4|23
1733135940000|2024-12-02 10:39:00|500.53|498.43|500.54|498.44|500.77|498.67|500.42|498.32|24
1733135950000|2024-12-02 10:39:10|500.53|498.43|500.1|498|500.53|498.43|500.1|498|25
1733135960000|2024-12-02 10:39:20|500.09|497.99|499.75|497.65|500.09|497.99|499.74|497.64|20
1733135970000|2024-12-02 10:39:30|499.8|497.7|499.44|497.34|499.81|497.71|499.44|497.34|19
1733135980000|2024-12-02 10:39:40|499.43|497.33|499.41|497.31|499.48|497.38|499.41|497.31|10
1733135990000|2024-12-02 10:39:50|499.4|497.3|499.51|497.41|499.52|497.42|499.39|497.29|8
1733136000000|2024-12-02 10:40:00|499.6|497.5|499.07|496.97|499.6|497.5|499.07|496.97|20
1733136010000|2024-12-02 10:40:10|499.06|496.96|498.96|496.86|499.07|496.97|498.95|496.85|9
1733136020000|2024-12-02 10:40:20|498.95|496.85|498.98|496.88|499|496.9|498.95|496.85|8
1733136030000|2024-12-02 10:40:30|498.97|496.87|498.72|496.62|498.97|496.87|498.72|496.62|13
1733136040000|2024-12-02 10:40:40|498.71|496.61|498.5|496.4|498.71|496.61|498.5|496.4|13
1733136050000|2024-12-02 10:40:50|498.49|496.39|498.71|496.61|498.71|496.61|498.47|496.37|16
1733136060000|2024-12-02 10:41:00|498.73|496.63|499.08|496.98|499.18|497.08|498.73|496.63|16
1733136070000|2024-12-02 10:41:10|499.07|496.97|498.68|496.58|499.07|496.97|498.68|496.58|24
1733136080000|2024-12-02 10:41:20|498.67|496.57|499.4|497.3|499.4|497.3|498.6|496.5|20
1733136090000|2024-12-02 10:41:30|499.39|497.29|499.52|497.42|499.52|497.42|499.33|497.23|16
1733136100000|2024-12-02 10:41:40|499.45|497.35|499.37|497.27|499.59|497.49|499.37|497.27|27
1733136110000|2024-12-02 10:41:50|499.3|497.2|498.98|496.88|499.3|497.2|498.98|496.88|24
1733136120000|2024-12-02 10:42:00|498.97|496.87|499.07|496.97|499.07|496.97|498.8|496.7|17
1733136130000|2024-12-02 10:42:10|499.06|496.96|499.03|496.93|499.23|497.13|499.03|496.93|22
1733136140000|2024-12-02 10:42:20|499.02|496.92|498.77|496.67|499.02|496.92|498.73|496.63|18
1733136150000|2024-12-02 10:42:30|498.76|496.66|498.76|496.66|498.92|496.82|498.66|496.56|21
1733136160000|2024-12-02 10:42:40|498.82|496.72|498.48|496.38|498.82|496.72|498.47|496.37|16
1733136170000|2024-12-02 10:42:50|498.5|496.4|498.48|496.38|498.5|496.4|498.42|496.32|17
1733136180000|2024-12-02 10:43:00|498.55|496.45|498.35|496.25|498.6|496.5|498.35|496.25|9
1733136190000|2024-12-02 10:43:10|498.34|496.24|497.43|495.33|498.34|496.24|497.43|495.33|27
1733136200000|2024-12-02 10:43:20|497.42|495.32|497.56|495.46|497.72|495.62|497.41|495.31|27
1733136210000|2024-12-02 10:43:30|497.71|495.61|498.24|496.14|498.26|496.16|497.66|495.56|22
1733136220000|2024-12-02 10:43:40|498.28|496.18|498.52|496.42|498.64|496.54|498.28|496.18|19
1733136230000|2024-12-02 10:43:50|498.58|496.48|498.56|496.46|498.62|496.52|498.51|496.41|18
1733136240000|2024-12-02 10:44:00|498.55|496.45|498.81|496.71|498.89|496.79|498.55|496.45|15
1733136250000|2024-12-02 10:44:10|498.8|496.7|499.1|497|499.13|497.03|498.8|496.7|16
1733136260000|2024-12-02 10:44:20|499.11|497.01|499.24|497.14|499.24|497.14|499.11|497.01|13
1733136270000|2024-12-02 10:44:30|499.28|497.18|499.1|497|499.29|497.19|499.1|497|18
1733136280000|2024-12-02 10:44:40|499.06|496.96|498.75|496.65|499.06|496.96|498.75|496.65|19
1733136290000|2024-12-02 10:44:50|498.74|496.64|498.76|496.66|498.8|496.7|498.73|496.63|13
1733136300000|2024-12-02 10:45:00|498.75|496.65|498.28|496.18|498.75|496.65|498.27|496.17|19
1733136310000|2024-12-02 10:45:10|498.27|496.17|498.18|496.08|498.27|496.17|498.18|496.08|10
1733136320000|2024-12-02 10:45:20|498.17|496.07|497.72|495.62|498.17|496.07|497.72|495.62|24
1733136330000|2024-12-02 10:45:30|497.65|495.55|497.55|495.45|497.65|495.55|497.49|495.39|19
1733136340000|2024-12-02 10:45:40|497.56|495.46|497.56|495.46|497.64|495.54|497.56|495.46|12
1733136350000|2024-12-02 10:45:50|497.57|495.47|497.63|495.53|497.65|495.55|497.56|495.46|10
1733136360000|2024-12-02 10:46:00|497.64|495.54|497.73|495.63|497.77|495.67|497.5|495.4|21
1733136370000|2024-12-02 10:46:10|497.74|495.64|498.61|496.51|498.66|496.56|497.74|495.64|22
1733136380000|2024-12-02 10:46:20|498.6|496.5|498.22|496.12|498.61|496.51|498.22|496.12|22
1733136390000|2024-12-02 10:46:30|498.21|496.11|497.7|495.6|498.21|496.11|497.7|495.6|26
1733136400000|2024-12-02 10:46:40|497.69|495.59|497.62|495.52|497.69|495.59|497.62|495.52|17
1733136410000|2024-12-02 10:46:50|497.61|495.51|497.37|495.27|497.61|495.51|497.35|495.25|20
1733136420000|2024-12-02 10:47:00|497.36|495.26|497.68|495.58|497.68|495.58|497.36|495.26|20
1733136430000|2024-12-02 10:47:10|497.7|495.6|497.96|495.86|498.1|496|497.67|495.57|25
1733136440000|2024-12-02 10:47:20|498.09|495.99|498.56|496.46|498.56|496.46|498.06|495.96|18
1733136450000|2024-12-02 10:47:30|498.57|496.47|498.96|496.86|498.97|496.87|498.57|496.47|18
1733136460000|2024-12-02 10:47:40|499.02|496.92|500.01|497.91|500.06|497.96|499.02|496.92|27
1733136470000|2024-12-02 10:47:50|500.02|497.92|500.76|498.66|500.8|498.7|500.02|497.92|21
1733136480000|2024-12-02 10:48:00|500.75|498.65|500.41|498.31|500.77|498.67|500.41|498.31|26
1733136490000|2024-12-02 10:48:10|500.29|498.19|500.63|498.53|500.64|498.54|499.77|497.67|20
1733136500000|2024-12-02 10:48:20|500.62|498.52|500.23|498.13|500.62|498.52|500.23|498.13|25
1733136510000|2024-12-02 10:48:30|500.29|498.19|500.66|498.56|500.72|498.62|500.29|498.19|16
1733136520000|2024-12-02 10:48:40|500.65|498.55|500.7|498.6|500.73|498.63|500.49|498.39|18
1733136530000|2024-12-02 10:48:50|500.69|498.59|500.42|498.32|500.75|498.65|500.42|498.32|26
1733136540000|2024-12-02 10:49:00|500.4|498.3|500.61|498.51|500.69|498.59|500.39|498.29|25
1733136550000|2024-12-02 10:49:10|500.6|498.5|501.66|499.56|501.69|499.59|500.57|498.47|26
1733136560000|2024-12-02 10:49:20|501.65|499.55|501.74|499.64|501.75|499.65|501.62|499.52|17
1733136570000|2024-12-02 10:49:30|501.75|499.65|501.65|499.55|501.82|499.72|501.65|499.55|14
1733136580000|2024-12-02 10:49:40|501.64|499.54|501.4|499.3|501.64|499.54|501.36|499.26|12
1733136590000|2024-12-02 10:49:50|501.57|499.47|501.54|499.44|501.6|499.5|501.53|499.43|16
1733136600000|2024-12-02 10:50:00|501.52|499.42|501.23|499.13|501.52|499.42|501.23|499.13|11
1733136610000|2024-12-02 10:50:10|501.22|499.12|500.87|498.77|501.22|499.12|500.87|498.77|19
1733136620000|2024-12-02 10:50:20|500.88|498.78|500.9|498.8|500.9|498.8|500.87|498.77|6
1733136630000|2024-12-02 10:50:30|500.91|498.81|500.75|498.65|500.92|498.82|500.75|498.65|8
1733136640000|2024-12-02 10:50:40|500.73|498.63|500.58|498.48|500.73|498.63|500.34|498.24|16
1733136650000|2024-12-02 10:50:50|500.59|498.49|500.59|498.49|500.62|498.52|500.58|498.48|11
1733136660000|2024-12-02 10:51:00|500.58|498.48|500.65|498.55|500.85|498.75|500.58|498.48|19
1733136670000|2024-12-02 10:51:10|500.64|498.54|500.2|498.1|500.64|498.54|500.2|498.1|19
1733136680000|2024-12-02 10:51:20|500.19|498.09|500.11|498.01|500.19|498.09|500.08|497.98|17
1733136690000|2024-12-02 10:51:30|500.37|498.27|500.28|498.18|500.37|498.27|500.28|498.18|10
1733136700000|2024-12-02 10:51:40|500.27|498.17|500.56|498.46|500.57|498.47|500.26|498.16|11
1733136710000|2024-12-02 10:51:50|500.55|498.45|500.7|498.6|500.75|498.65|500.54|498.44|10
1733136720000|2024-12-02 10:52:00|500.69|498.59|500.49|498.39|500.69|498.59|500.49|498.39|17
1733136730000|2024-12-02 10:52:10|500.48|498.38|499.73|497.63|500.48|498.38|499.73|497.63|27
1733136740000|2024-12-02 10:52:20|499.71|497.61|499.43|497.33|499.71|497.61|499.43|497.33|20
1733136750000|2024-12-02 10:52:30|499.42|497.32|499.33|497.23|499.42|497.32|499.17|497.07|21
1733136760000|2024-12-02 10:52:40|499.32|497.22|499.35|497.25|499.35|497.25|499.32|497.22|6
1733136770000|2024-12-02 10:52:50|499.37|497.27|499.56|497.46|499.62|497.52|499.37|497.27|16
1733136780000|2024-12-02 10:53:00|499.57|497.47|499.64|497.54|499.66|497.56|499.55|497.45|12
1733136790000|2024-12-02 10:53:10|499.58|497.48|499.06|496.96|499.58|497.48|499.06|496.96|22
1733136800000|2024-12-02 10:53:20|498.84|496.74|498.43|496.33|498.84|496.74|498.43|496.33|25
1733136810000|2024-12-02 10:53:30|498.42|496.32|497.81|495.71|498.42|496.32|497.81|495.71|22
1733136820000|2024-12-02 10:53:40|497.8|495.7|497.29|495.19|497.8|495.7|497.29|495.19|14
1733136830000|2024-12-02 10:53:50|497.28|495.18|497.39|495.29|497.39|495.29|497.27|495.17|19
1733136840000|2024-12-02 10:54:00|497.47|495.37|497.42|495.32|497.47|495.37|497.42|495.32|10
1733136850000|2024-12-02 10:54:10|497.41|495.31|498.35|496.25|498.43|496.33|497.41|495.31|19
1733136860000|2024-12-02 10:54:20|498.36|496.26|498.26|496.16|498.37|496.27|498.26|496.16|15
1733136870000|2024-12-02 10:54:30|498.25|496.15|498.59|496.49|498.59|496.49|498.24|496.14|10
1733136880000|2024-12-02 10:54:40|498.6|496.5|498.58|496.48|498.63|496.53|498.58|496.48|11
1733136890000|2024-12-02 10:54:50|498.57|496.47|498.44|496.34|498.57|496.47|498.44|496.34|9
1733136900000|2024-12-02 10:55:00|498.43|496.33|498.11|496.01|498.51|496.41|498.11|496.01|14
1733136910000|2024-12-02 10:55:10|498.1|496|498.42|496.32|498.42|496.32|498.08|495.98|19
1733136920000|2024-12-02 10:55:20|498.5|496.4|498.57|496.47|498.61|496.51|498.48|496.38|13
1733136930000|2024-12-02 10:55:30|498.56|496.46|498.15|496.05|498.56|496.46|498.15|496.05|18
1733136940000|2024-12-02 10:55:40|498.02|495.92|497.68|495.58|498.02|495.92|497.68|495.58|20
1733136950000|2024-12-02 10:55:50|497.67|495.57|497.49|495.39|497.67|495.57|497.48|495.38|19
1733136960000|2024-12-02 10:56:00|497.5|495.4|497.3|495.2|497.53|495.43|497.23|495.13|23
1733136970000|2024-12-02 10:56:10|497.28|495.18|496.7|494.6|497.29|495.19|496.7|494.6|19
1733136980000|2024-12-02 10:56:20|496.69|494.59|496.68|494.58|496.79|494.69|496.67|494.57|18
1733136990000|2024-12-02 10:56:30|496.67|494.57|496.85|494.75|496.9|494.8|496.63|494.53|15
1733137000000|2024-12-02 10:56:40|496.84|494.74|496.92|494.82|496.94|494.84|496.81|494.71|13
1733137010000|2024-12-02 10:56:50|496.94|494.84|496.93|494.83|496.99|494.89|496.93|494.83|11
1733137020000|2024-12-02 10:57:00|497.09|494.99|497.5|495.4|497.5|495.4|497.04|494.94|19
1733137030000|2024-12-02 10:57:10|497.44|495.34|497.37|495.27|497.48|495.38|497.37|495.27|16
1733137040000|2024-12-02 10:57:20|497.4|495.3|497.14|495.04|497.4|495.3|497.14|495.04|12
1733137050000|2024-12-02 10:57:30|497.13|495.03|496.75|494.65|497.13|495.03|496.75|494.65|22
1733137060000|2024-12-02 10:57:40|496.74|494.64|496.06|493.96|496.74|494.64|496.06|493.96|24
1733137070000|2024-12-02 10:57:50|496.08|493.98|496.34|494.24|496.34|494.24|496.08|493.98|10
1733137080000|2024-12-02 10:58:00|496.36|494.26|496.37|494.27|496.38|494.28|496.31|494.21|14
1733137090000|2024-12-02 10:58:10|496.49|494.39|496.53|494.43|496.65|494.55|496.45|494.35|14
1733137100000|2024-12-02 10:58:20|496.52|494.42|496.09|493.99|496.52|494.42|496.09|493.99|18
1733137110000|2024-12-02 10:58:30|496.08|493.98|496.19|494.09|496.21|494.11|496.07|493.97|9
1733137120000|2024-12-02 10:58:40|496.23|494.13|496.81|494.71|496.83|494.73|496.23|494.13|19
1733137130000|2024-12-02 10:58:50|496.82|494.72|496.48|494.38|496.82|494.72|496.48|494.38|12
1733137140000|2024-12-02 10:59:00|496.49|494.39|496.07|493.97|496.49|494.39|496.07|493.97|21
1733137150000|2024-12-02 10:59:10|496.06|493.96|496.3|494.2|496.3|494.2|496.06|493.96|6
1733137160000|2024-12-02 10:59:20|496.42|494.32|497.09|494.99|497.1|495|496.42|494.32|14
1733137170000|2024-12-02 10:59:30|497.1|495|497.4|495.3|497.41|495.31|497.08|494.98|19
1733137180000|2024-12-02 10:59:40|497.41|495.31|497.17|495.07|497.41|495.31|497.17|495.07|19
1733137190000|2024-12-02 10:59:50|497.12|495.02|496.93|494.83|497.12|495.02|496.93|494.83|13
1733137200000|2024-12-02 11:00:00|496.92|494.82|496.45|494.35|496.92|494.82|496.45|494.35|18
1733137210000|2024-12-02 11:00:10|496.44|494.34|496.65|494.55|496.69|494.59|496.21|494.11|19
1733137220000|2024-12-02 11:00:20|496.57|494.47|497.6|495.5|497.6|495.5|496.51|494.41|22
1733137230000|2024-12-02 11:00:30|497.59|495.49|497.82|495.72|497.82|495.72|497.56|495.46|19
1733137240000|2024-12-02 11:00:40|497.95|495.85|497.79|495.69|498.17|496.07|497.79|495.69|23
1733137250000|2024-12-02 11:00:50|497.78|495.68|497.33|495.23|497.78|495.68|497.32|495.22|22
1733137260000|2024-12-02 11:01:00|497.32|495.22|497|494.9|497.32|495.22|496.59|494.49|24
1733137270000|2024-12-02 11:01:10|497.01|494.91|496.93|494.83|497.02|494.92|496.93|494.83|15
1733137280000|2024-12-02 11:01:20|496.83|494.73|496.41|494.31|496.83|494.73|496.41|494.31|27
1733137290000|2024-12-02 11:01:30|496.27|494.17|496.89|494.79|496.89|494.79|496.21|494.11|26
1733137300000|2024-12-02 11:01:40|496.98|494.88|498.1|496|498.1|496|496.88|494.78|26
1733137310000|2024-12-02 11:01:50|498.09|495.99|498.02|495.92|498.11|496.01|497.84|495.74|26
1733137320000|2024-12-02 11:02:00|498.08|495.98|498.3|496.2|498.54|496.44|498.08|495.98|26
1733137330000|2024-12-02 11:02:10|498.29|496.19|498.02|495.92|498.39|496.29|497.73|495.63|20
1733137340000|2024-12-02 11:02:20|498.01|495.91|498.93|496.83|498.93|496.83|498.01|495.91|20
1733137350000|2024-12-02 11:02:30|498.94|496.84|498.84|496.74|499.1|497|498.84|496.74|22
1733137360000|2024-12-02 11:02:40|498.86|496.76|499.01|496.91|499.01|496.91|498.78|496.68|17
1733137370000|2024-12-02 11:02:50|498.99|496.89|499.4|497.3|499.47|497.37|498.97|496.87|19
1733137380000|2024-12-02 11:03:00|499.39|497.29|498.94|496.84|499.39|497.29|498.93|496.83|17
1733137390000|2024-12-02 11:03:10|498.93|496.83|498.5|496.4|498.94|496.84|498.5|496.4|26
1733137400000|2024-12-02 11:03:20|498.49|496.39|498.08|495.98|498.49|496.39|498.08|495.98|22
1733137410000|2024-12-02 11:03:30|498.07|495.97|498.23|496.13|498.25|496.15|498.04|495.94|14
1733137420000|2024-12-02 11:03:40|498.22|496.12|497.8|495.7|498.22|496.12|497.8|495.7|21
1733137430000|2024-12-02 11:03:50|497.79|495.69|497.23|495.13|497.79|495.69|497.23|495.13|22
1733137440000|2024-12-02 11:04:00|497.22|495.12|496.71|494.61|497.22|495.12|496.71|494.61|25
1733137450000|2024-12-02 11:04:10|496.7|494.6|497.11|495.01|497.11|495.01|496.21|494.11|31
1733137460000|2024-12-02 11:04:20|497.1|495|496.66|494.56|497.1|495|496.66|494.56|19
1733137470000|2024-12-02 11:04:30|496.65|494.55|496.92|494.82|497.11|495.01|496.65|494.55|19
1733137480000|2024-12-02 11:04:40|496.95|494.85|497.63|495.53|497.63|495.53|496.95|494.85|12
1733137490000|2024-12-02 11:04:50|497.64|495.54|497.8|495.7|497.81|495.71|497.64|495.54|5
1733137500000|2024-12-02 11:05:00|497.81|495.71|497.5|495.4|498.02|495.92|497.33|495.23|20
1733137510000|2024-12-02 11:05:10|497.61|495.51|498|495.9|498.01|495.91|497.61|495.51|8
1733137520000|2024-12-02 11:05:20|497.99|495.89|498.59|496.49|498.59|496.49|497.99|495.89|22
1733137530000|2024-12-02 11:05:30|498.72|496.62|499.1|497|499.1|497|498.72|496.62|13
1733137540000|2024-12-02 11:05:40|499.12|497.02|499.11|497.01|499.23|497.13|499.03|496.93|10
1733137550000|2024-12-02 11:05:50|499.1|497|499.08|496.98|499.1|497|499.08|496.98|5
1733137560000|2024-12-02 11:06:00|499|496.9|499.01|496.91|499.01|496.91|498.61|496.51|15
1733137570000|2024-12-02 11:06:10|499.02|496.92|499.43|497.33|499.46|497.36|499.02|496.92|18
1733137580000|2024-12-02 11:06:20|499.42|497.32|499.3|497.2|499.42|497.32|499.22|497.12|15
1733137590000|2024-12-02 11:06:30|499.29|497.19|499.27|497.17|499.29|497.19|499.26|497.16|5
1733137600000|2024-12-02 11:06:40|499.35|497.25|499.54|497.44|499.54|497.44|499.35|497.25|9
1733137610000|2024-12-02 11:06:50|499.6|497.5|499.84|497.74|499.85|497.75|499.6|497.5|11
1733137620000|2024-12-02 11:07:00|499.87|497.77|499.93|497.83|499.94|497.84|499.85|497.75|6
1733137630000|2024-12-02 11:07:10|499.92|497.82|499.59|497.49|499.92|497.82|499.59|497.49|16
1733137640000|2024-12-02 11:07:20|499.6|497.5|499.97|497.87|500.01|497.91|499.59|497.49|13
1733137650000|2024-12-02 11:07:30|499.95|497.85|499.78|497.68|499.96|497.86|499.68|497.58|14
1733137660000|2024-12-02 11:07:40|499.8|497.7|499.81|497.71|499.93|497.83|499.8|497.7|6
1733137670000|2024-12-02 11:07:50|499.82|497.72|499.59|497.49|499.82|497.72|499.51|497.41|18
1733137680000|2024-12-02 11:08:00|499.58|497.48|498.81|496.71|499.58|497.48|498.81|496.71|28
1733137690000|2024-12-02 11:08:10|498.67|496.57|498.4|496.3|498.91|496.81|498.31|496.21|27
1733137700000|2024-12-02 11:08:20|498.24|496.14|497.8|495.7|498.24|496.14|497.72|495.62|23
1733137710000|2024-12-02 11:08:30|497.81|495.71|497.97|495.87|498.19|496.09|497.81|495.71|21
1733137720000|2024-12-02 11:08:40|497.81|495.71|498.44|496.34|498.44|496.34|497.81|495.71|14
1733137730000|2024-12-02 11:08:50|498.51|496.41|498.48|496.38|498.51|496.41|498.47|496.37|7
1733137740000|2024-12-02 11:09:00|498.5|496.4|498.91|496.81|498.91|496.81|498.5|496.4|23
1733137750000|2024-12-02 11:09:10|498.92|496.82|498.99|496.89|499.08|496.98|498.91|496.81|13
1733137760000|2024-12-02 11:09:20|498.97|496.87|498.26|496.16|499.03|496.93|498.26|496.16|27
1733137770000|2024-12-02 11:09:30|498.16|496.06|497.85|495.75|498.16|496.06|497.76|495.66|19
1733137780000|2024-12-02 11:09:40|497.79|495.69|497.44|495.34|497.79|495.69|497.34|495.24|23
1733137790000|2024-12-02 11:09:50|497.33|495.23|497.2|495.1|497.38|495.28|497.14|495.04|22
1733137800000|2024-12-02 11:10:00|497.19|495.09|497.67|495.57|497.67|495.57|497.17|495.07|16
1733137810000|2024-12-02 11:10:10|497.68|495.58|497.36|495.26|497.85|495.75|497.36|495.26|23
1733137820000|2024-12-02 11:10:20|497.18|495.08|497.19|495.09|497.28|495.18|497.06|494.96|17
1733137830000|2024-12-02 11:10:30|497.03|494.93|496.94|494.84|497.31|495.21|496.63|494.53|28
1733137840000|2024-12-02 11:10:40|496.79|494.69|496.84|494.74|497.08|494.98|496.64|494.54|18
1733137850000|2024-12-02 11:10:50|496.83|494.73|496.87|494.77|497.01|494.91|496.83|494.73|14
1733137860000|2024-12-02 11:11:00|496.86|494.76|496.35|494.25|496.86|494.76|496.29|494.19|25
1733137870000|2024-12-02 11:11:10|496.29|494.19|496.37|494.27|496.52|494.42|496.29|494.19|16
1733137880000|2024-12-02 11:11:20|496.36|494.26|496.47|494.37|496.47|494.37|496.25|494.15|17
1733137890000|2024-12-02 11:11:30|496.4|494.3|496.54|494.44|496.59|494.49|496.4|494.3|14
1733137900000|2024-12-02 11:11:40|496.55|494.45|496.52|494.42|496.55|494.45|496.45|494.35|13
1733137910000|2024-12-02 11:11:50|496.55|494.45|496.62|494.52|496.62|494.52|496.55|494.45|7
1733137920000|2024-12-02 11:12:00|496.63|494.53|497.38|495.28|497.43|495.33|496.63|494.53|27
1733137930000|2024-12-02 11:12:10|497.45|495.35|497.58|495.48|497.58|495.48|497.43|495.33|19
1733137940000|2024-12-02 11:12:20|497.63|495.53|498.22|496.12|498.22|496.12|497.63|495.53|13
1733137950000|2024-12-02 11:12:30|498.18|496.08|498.23|496.13|498.23|496.13|498.18|496.08|8
1733137960000|2024-12-02 11:12:40|498.24|496.14|498.83|496.73|498.83|496.73|498.24|496.14|18
1733137970000|2024-12-02 11:12:50|498.79|496.69|498.78|496.68|498.79|496.69|498.78|496.68|2
1733137980000|2024-12-02 11:13:00|498.81|496.71|498.84|496.74|498.9|496.8|498.81|496.71|13
1733137990000|2024-12-02 11:13:10|498.83|496.73|498.69|496.59|498.84|496.74|498.61|496.51|18
1733138000000|2024-12-02 11:13:20|498.7|496.6|499.02|496.92|499.05|496.95|498.68|496.58|15
1733138010000|2024-12-02 11:13:30|498.95|496.85|498.97|496.87|499.01|496.91|498.95|496.85|12
1733138020000|2024-12-02 11:13:40|498.98|496.88|498.76|496.66|499.01|496.91|498.35|496.25|16
1733138030000|2024-12-02 11:13:50|498.74|496.64|498.74|496.64|498.74|496.64|498.74|496.64|1
1733138040000|2024-12-02 11:14:00|498.78|496.68|498.94|496.84|498.94|496.84|498.75|496.65|7
1733138050000|2024-12-02 11:14:10|498.95|496.85|499.01|496.91|499.01|496.91|498.87|496.77|20
1733138060000|2024-12-02 11:14:20|499.02|496.92|499.05|496.95|499.08|496.98|499.02|496.92|9
1733138070000|2024-12-02 11:14:30|498.95|496.85|499.63|497.53|499.63|497.53|498.95|496.85|15
1733138080000|2024-12-02 11:14:40|499.52|497.42|499.7|497.6|499.73|497.63|499.52|497.42|21
1733138090000|2024-12-02 11:14:50|499.75|497.65|499.9|497.8|499.9|497.8|499.75|497.65|9
1733138100000|2024-12-02 11:15:00|499.91|497.81|500.09|497.99|500.1|498|499.91|497.81|10
1733138110000|2024-12-02 11:15:10|500.08|497.98|500.25|498.15|500.26|498.16|500.05|497.95|13
1733138120000|2024-12-02 11:15:20|500.26|498.16|500.5|498.4|500.5|498.4|500.26|498.16|16
1733138130000|2024-12-02 11:15:30|500.51|498.41|500.63|498.53|500.63|498.53|500.51|498.41|14
1733138140000|2024-12-02 11:15:40|500.65|498.55|500.69|498.59|500.69|498.59|500.65|498.55|5
1733138150000|2024-12-02 11:15:50|500.7|498.6|501.02|498.92|501.04|498.94|500.7|498.6|21
1733138160000|2024-12-02 11:16:00|501.03|498.93|500.84|498.74|501.19|499.09|500.61|498.51|21
1733138170000|2024-12-02 11:16:10|500.83|498.73|500.72|498.62|500.94|498.84|500.62|498.52|19
1733138180000|2024-12-02 11:16:20|500.73|498.63|500.52|498.42|500.73|498.63|500.45|498.35|18
1733138190000|2024-12-02 11:16:30|500.53|498.43|500.51|498.41|500.58|498.48|500.46|498.36|10
1733138200000|2024-12-02 11:16:40|500.52|498.42|500.87|498.77|500.98|498.88|500.52|498.42|25
1733138210000|2024-12-02 11:16:50|500.88|498.78|500.73|498.63|500.88|498.78|500.69|498.59|14
1733138220000|2024-12-02 11:17:00|500.74|498.64|500.46|498.36|500.75|498.65|500.46|498.36|16
1733138230000|2024-12-02 11:17:10|500.54|498.44|500.8|498.7|500.87|498.77|500.54|498.44|18
1733138240000|2024-12-02 11:17:20|500.81|498.71|501.11|499.01|501.11|499.01|500.65|498.55|18
1733138250000|2024-12-02 11:17:30|501.12|499.02|501.02|498.92|501.31|499.21|500.99|498.89|19
1733138260000|2024-12-02 11:17:40|501.01|498.91|500.95|498.85|501.03|498.93|500.86|498.76|19
1733138270000|2024-12-02 11:17:50|500.94|498.84|500.7|498.6|501|498.9|500.69|498.59|17
1733138280000|2024-12-02 11:18:00|500.71|498.61|500.92|498.82|500.92|498.82|500.66|498.56|18
1733138290000|2024-12-02 11:18:10|500.9|498.8|501.03|498.93|501.21|499.11|500.9|498.8|25
1733138300000|2024-12-02 11:18:20|501.06|498.96|500.97|498.87|501.38|499.28|500.93|498.83|12
1733138310000|2024-12-02 11:18:30|500.91|498.81|500.54|498.44|501.07|498.97|500.54|498.44|22
1733138320000|2024-12-02 11:18:40|500.53|498.43|500.21|498.11|500.67|498.57|500.15|498.05|22
1733138330000|2024-12-02 11:18:50|500.22|498.12|500.46|498.36|500.47|498.37|500.22|498.12|9
1733138340000|2024-12-02 11:19:00|500.45|498.35|500.2|498.1|500.46|498.36|500.08|497.98|12
1733138350000|2024-12-02 11:19:10|500.19|498.09|500.47|498.37|500.48|498.38|500.19|498.09|14
1733138360000|2024-12-02 11:19:20|500.48|498.38|500.41|498.31|500.54|498.44|500.4|498.3|15
1733138370000|2024-12-02 11:19:30|500.42|498.32|500.48|498.38|500.49|498.39|500.36|498.26|14
1733138380000|2024-12-02 11:19:40|500.59|498.49|500.4|498.3|500.59|498.49|500.4|498.3|17
1733138390000|2024-12-02 11:19:50|500.3|498.2|500.4|498.3|500.4|498.3|500.25|498.15|12
1733138400000|2024-12-02 11:20:00|500.35|498.25|500.61|498.51|500.61|498.51|500.34|498.24|20
1733138410000|2024-12-02 11:20:10|500.67|498.57|500.96|498.86|500.97|498.87|500.67|498.57|11
1733138420000|2024-12-02 11:20:20|500.95|498.85|501.24|499.14|501.24|499.14|500.94|498.84|20
1733138430000|2024-12-02 11:20:30|501.23|499.13|501.22|499.12|501.23|499.13|501.19|499.09|11
1733138440000|2024-12-02 11:20:40|501.21|499.11|501.45|499.35|501.46|499.36|501.21|499.11|9
1733138450000|2024-12-02 11:20:50|501.44|499.34|501.15|499.05|501.44|499.34|501.14|499.04|11
1733138460000|2024-12-02 11:21:00|501.28|499.18|501.18|499.08|501.33|499.23|501.12|499.02|15
1733138470000|2024-12-02 11:21:10|501.19|499.09|501.36|499.26|501.36|499.26|501.19|499.09|5
1733138480000|2024-12-02 11:21:20|501.37|499.27|501.41|499.31|501.44|499.34|501.36|499.26|10
1733138490000|2024-12-02 11:21:30|501.42|499.32|500.92|498.82|501.42|499.32|500.92|498.82|21
1733138500000|2024-12-02 11:21:40|500.91|498.81|500.86|498.76|500.91|498.81|500.86|498.76|6
1733138510000|2024-12-02 11:21:50|500.85|498.75|500.82|498.72|500.85|498.75|500.75|498.65|13
1733138520000|2024-12-02 11:22:00|500.81|498.71|501.17|499.07|501.17|499.07|500.74|498.64|25
1733138530000|2024-12-02 11:22:10|501.19|499.09|501.28|499.18|501.36|499.26|501.19|499.09|13
1733138540000|2024-12-02 11:22:20|501.27|499.17|501.06|498.96|501.27|499.17|501.05|498.95|12
1733138550000|2024-12-02 11:22:30|501.05|498.95|501.03|498.93|501.08|498.98|500.98|498.88|12
1733138560000|2024-12-02 11:22:40|501.02|498.92|501.12|499.02|501.12|499.02|501.02|498.92|14
1733138570000|2024-12-02 11:22:50|501.11|499.01|501.01|498.91|501.18|499.08|500.98|498.88|15
1733138580000|2024-12-02 11:23:00|501|498.9|500.9|498.8|501|498.9|500.86|498.76|11
1733138590000|2024-12-02 11:23:10|500.91|498.81|500.64|498.54|500.91|498.81|500.63|498.53|18
1733138600000|2024-12-02 11:23:20|500.63|498.53|500.59|498.49|500.63|498.53|500.59|498.49|5
1733138610000|2024-12-02 11:23:30|500.55|498.45|500.58|498.48|500.58|498.48|500.48|498.38|8
1733138620000|2024-12-02 11:23:40|500.59|498.49|500.61|498.51|500.61|498.51|500.56|498.46|8
1733138630000|2024-12-02 11:23:50|500.62|498.52|501.14|499.04|501.15|499.05|500.62|498.52|11
1733138640000|2024-12-02 11:24:00|501.15|499.05|501.14|499.04|501.15|499.05|501.13|499.03|4
1733138650000|2024-12-02 11:24:10|501.16|499.06|501.21|499.11|501.26|499.16|501.16|499.06|10
1733138660000|2024-12-02 11:24:20|501|498.9|501.19|499.09|501.19|499.09|501|498.9|14
1733138670000|2024-12-02 11:24:30|501.2|499.1|501.14|499.04|501.31|499.21|501.14|499.04|12
1733138680000|2024-12-02 11:24:40|501.09|498.99|500.94|498.84|501.09|498.99|500.94|498.84|7
1733138690000|2024-12-02 11:24:50|500.89|498.79|500.8|498.7|500.89|498.79|500.74|498.64|12
1733138700000|2024-12-02 11:25:00|500.81|498.71|500.82|498.72|500.82|498.72|500.79|498.69|5
1733138710000|2024-12-02 11:25:10|500.69|498.59|500.83|498.73|500.84|498.74|500.68|498.58|12
1733138720000|2024-12-02 11:25:20|500.82|498.72|500.98|498.88|500.98|498.88|500.8|498.7|7
1733138730000|2024-12-02 11:25:30|500.99|498.89|501.2|499.1|501.2|499.1|500.96|498.86|12
1733138740000|2024-12-02 11:25:40|501.21|499.11|501.12|499.02|501.21|499.11|501.12|499.02|13
1733138750000|2024-12-02 11:25:50|501.11|499.01|500.71|498.61|501.11|499.01|500.71|498.61|16
1733138760000|2024-12-02 11:26:00|500.7|498.6|500.43|498.33|500.7|498.6|500.4|498.3|15
1733138770000|2024-12-02 11:26:10|500.44|498.34|501.04|498.94|501.04|498.94|500.44|498.34|23
1733138780000|2024-12-02 11:26:20|501.05|498.95|501.28|499.18|501.28|499.18|501.05|498.95|13
1733138790000|2024-12-02 11:26:30|501.29|499.19|501.38|499.28|501.47|499.37|501.29|499.19|15
1733138800000|2024-12-02 11:26:40|501.37|499.27|500.98|498.88|501.37|499.27|500.98|498.88|15
1733138810000|2024-12-02 11:26:50|500.97|498.87|500.85|498.75|500.97|498.87|500.78|498.68|18
1733138820000|2024-12-02 11:27:00|500.76|498.66|500.67|498.57|500.76|498.66|500.55|498.45|14
1733138830000|2024-12-02 11:27:10|500.66|498.56|500.43|498.33|500.66|498.56|500.25|498.15|20
1733138840000|2024-12-02 11:27:20|500.44|498.34|500.81|498.71|500.81|498.71|500.43|498.33|21
1733138850000|2024-12-02 11:27:30|500.82|498.72|500.83|498.73|500.84|498.74|500.82|498.72|4
1733138860000|2024-12-02 11:27:40|500.84|498.74|501.03|498.93|501.04|498.94|500.83|498.73|7
1733138870000|2024-12-02 11:27:50|501.04|498.94|500.91|498.81|501.04|498.94|500.91|498.81|10
1733138880000|2024-12-02 11:28:00|500.9|498.8|500.82|498.72|500.9|498.8|500.8|498.7|7
1733138890000|2024-12-02 11:28:10|500.86|498.76|500.96|498.86|501.01|498.91|500.86|498.76|5
1733138900000|2024-12-02 11:28:20|500.97|498.87|501.07|498.97|501.08|498.98|500.97|498.87|7
1733138910000|2024-12-02 11:28:30|501.12|499.02|501.13|499.03|501.26|499.16|501.12|499.02|17
1733138920000|2024-12-02 11:28:40|501.14|499.04|501.16|499.06|501.16|499.06|501.14|499.04|3
1733138930000|2024-12-02 11:28:50|501.15|499.05|501.03|498.93|501.15|499.05|501.02|498.92|10
1733138940000|2024-12-02 11:29:00|501.02|498.92|501.3|499.2|501.3|499.2|501.02|498.92|10
1733138950000|2024-12-02 11:29:10|501.32|499.22|501.6|499.5|501.6|499.5|501.32|499.22|11
1733138960000|2024-12-02 11:29:20|501.61|499.51|501.2|499.1|501.61|499.51|501.2|499.1|16
1733138970000|2024-12-02 11:29:30|501.19|499.09|501.27|499.17|501.41|499.31|501.19|499.09|6
1733138980000|2024-12-02 11:29:40|501.32|499.22|501.47|499.37|501.47|499.37|501.32|499.22|7
1733138990000|2024-12-02 11:29:50|501.46|499.36|501.35|499.25|501.46|499.36|501.35|499.25|12
1733139000000|2024-12-02 11:30:00|501.34|499.24|501.22|499.12|501.34|499.24|501.22|499.12|13
1733139010000|2024-12-02 11:30:10|501.25|499.15|501.44|499.34|501.53|499.43|501.25|499.15|17
1733139020000|2024-12-02 11:30:20|501.43|499.33|501.3|499.2|501.43|499.33|501.28|499.18|8
1733139030000|2024-12-02 11:30:30|501.22|499.12|500.85|498.75|501.23|499.13|500.85|498.75|17
1733139040000|2024-12-02 11:30:40|500.83|498.73|500.71|498.61|500.88|498.78|500.71|498.61|17
1733139050000|2024-12-02 11:30:50|500.7|498.6|500.43|498.33|500.7|498.6|500.39|498.29|16
1733139060000|2024-12-02 11:31:00|500.62|498.52|500.67|498.57|500.74|498.64|500.62|498.52|12
1733139070000|2024-12-02 11:31:10|500.74|498.64|501.12|499.02|501.12|499.02|500.66|498.56|14
1733139080000|2024-12-02 11:31:20|501.16|499.06|501.41|499.31|501.41|499.31|501.11|499.01|18
1733139090000|2024-12-02 11:31:30|501.56|499.46|501.33|499.23|501.63|499.53|501.33|499.23|20
1733139100000|2024-12-02 11:31:40|501.32|499.22|501.09|498.99|501.32|499.22|501.08|498.98|10
1733139110000|2024-12-02 11:31:50|501.1|499|501.14|499.04|501.14|499.04|501.1|499|7
1733139120000|2024-12-02 11:32:00|501.28|499.18|501.32|499.22|501.41|499.31|501.28|499.18|21
1733139130000|2024-12-02 11:32:10|501.18|499.08|501.23|499.13|501.23|499.13|501.15|499.05|14
1733139140000|2024-12-02 11:32:20|501.22|499.12|501.19|499.09|501.22|499.12|501.06|498.96|16
1733139150000|2024-12-02 11:32:30|501.2|499.1|500.84|498.74|501.21|499.11|500.71|498.61|21
1733139160000|2024-12-02 11:32:40|500.85|498.75|500.68|498.58|501.07|498.97|500.68|498.58|23
1733139170000|2024-12-02 11:32:50|500.67|498.57|500.41|498.31|500.67|498.57|500.41|498.31|9
1733139180000|2024-12-02 11:33:00|500.4|498.3|500.51|498.41|500.56|498.46|500.35|498.25|12
1733139190000|2024-12-02 11:33:10|500.5|498.4|500.46|498.36|500.54|498.44|500.46|498.36|7
1733139200000|2024-12-02 11:33:20|500.47|498.37|500.19|498.09|500.47|498.37|500.19|498.09|22
1733139210000|2024-12-02 11:33:30|500.18|498.08|500.14|498.04|500.19|498.09|500.14|498.04|6
1733139220000|2024-12-02 11:33:40|500.18|498.08|500.32|498.22|500.32|498.22|500.18|498.08|5
1733139230000|2024-12-02 11:33:50|500.31|498.21|500.75|498.65|500.83|498.73|500.31|498.21|23
1733139240000|2024-12-02 11:34:00|500.76|498.66|501.22|499.12|501.36|499.26|500.76|498.66|23
1733139250000|2024-12-02 11:34:10|500.98|498.88|501.13|499.03|501.13|499.03|500.98|498.88|16
1733139260000|2024-12-02 11:34:20|501.14|499.04|501.21|499.11|501.24|499.14|501.13|499.03|8
1733139270000|2024-12-02 11:34:30|501.22|499.12|501.16|499.06|501.26|499.16|501.16|499.06|10
1733139280000|2024-12-02 11:34:40|500.99|498.89|500.91|498.81|500.99|498.89|500.88|498.78|7
1733139290000|2024-12-02 11:34:50|500.92|498.82|500.91|498.81|500.93|498.83|500.91|498.81|4
1733139300000|2024-12-02 11:35:00|500.87|498.77|500.49|498.39|500.88|498.78|500.49|498.39|17
1733139310000|2024-12-02 11:35:10|500.48|498.38|500.04|497.94|500.48|498.38|500.03|497.93|20
1733139320000|2024-12-02 11:35:20|500.03|497.93|500.76|498.66|500.83|498.73|500.03|497.93|32
1733139330000|2024-12-02 11:35:30|500.75|498.65|500.53|498.43|500.78|498.68|500.53|498.43|14
1733139340000|2024-12-02 11:35:40|500.51|498.41|500.8|498.7|500.8|498.7|500.5|498.4|14
1733139350000|2024-12-02 11:35:50|500.81|498.71|501.06|498.96|501.08|498.98|500.81|498.71|16
1733139360000|2024-12-02 11:36:00|501.05|498.95|500.89|498.79|501.05|498.95|500.89|498.79|4
1733139370000|2024-12-02 11:36:10|500.9|498.8|501.14|499.04|501.14|499.04|500.9|498.8|9
1733139380000|2024-12-02 11:36:20|501.13|499.03|500.99|498.89|501.13|499.03|500.87|498.77|16
1733139390000|2024-12-02 11:36:30|501|498.9|500.97|498.87|501|498.9|500.97|498.87|5
1733139400000|2024-12-02 11:36:40|500.96|498.86|500.77|498.67|500.96|498.86|500.77|498.67|14
1733139410000|2024-12-02 11:36:50|500.76|498.66|500.71|498.61|500.76|498.66|500.67|498.57|7
1733139420000|2024-12-02 11:37:00|500.54|498.44|500.46|498.36|500.58|498.48|500.46|498.36|11
1733139430000|2024-12-02 11:37:10|500.44|498.34|500.17|498.07|500.44|498.34|500.12|498.02|15
1733139440000|2024-12-02 11:37:20|500.18|498.08|500.13|498.03|500.19|498.09|500.13|498.03|9
1733139450000|2024-12-02 11:37:30|499.97|497.87|499.95|497.85|499.97|497.87|499.91|497.81|10
1733139460000|2024-12-02 11:37:40|499.96|497.86|499.84|497.74|499.96|497.86|499.84|497.74|5
1733139470000|2024-12-02 11:37:50|499.83|497.73|499.8|497.7|499.83|497.73|499.74|497.64|14
1733139480000|2024-12-02 11:38:00|499.78|497.68|500.02|497.92|500.02|497.92|499.78|497.68|20
1733139490000|2024-12-02 11:38:10|500|497.9|500.14|498.04|500.14|498.04|500|497.9|14
1733139500000|2024-12-02 11:38:20|500.13|498.03|500.26|498.16|500.26|498.16|500.13|498.03|6
1733139510000|2024-12-02 11:38:30|500.27|498.17|500.52|498.42|500.52|498.42|500.11|498.01|12
1733139520000|2024-12-02 11:38:40|500.53|498.43|500.81|498.71|500.81|498.71|500.53|498.43|18
1733139530000|2024-12-02 11:38:50|500.82|498.72|500.4|498.3|500.83|498.73|500.36|498.26|16
1733139540000|2024-12-02 11:39:00|500.41|498.31|500.43|498.33|500.43|498.33|500.4|498.3|15
1733139550000|2024-12-02 11:39:10|500.42|498.32|500.29|498.19|500.42|498.32|500.11|498.01|17
1733139560000|2024-12-02 11:39:20|500.3|498.2|500.31|498.21|500.34|498.24|500.3|498.2|14
1733139570000|2024-12-02 11:39:30|500.47|498.37|500.46|498.36|500.48|498.38|500.45|498.35|13
1733139580000|2024-12-02 11:39:40|500.45|498.35|500.47|498.37|500.47|498.37|500.44|498.34|5
1733139590000|2024-12-02 11:39:50|500.29|498.19|500.15|498.05|500.43|498.33|500.15|498.05|10
1733139600000|2024-12-02 11:40:00|500.14|498.04|500.16|498.06|500.16|498.06|500.04|497.94|13
1733139610000|2024-12-02 11:40:10|500.24|498.14|500.29|498.19|500.29|498.19|500.24|498.14|9
1733139620000|2024-12-02 11:40:20|500.24|498.14|500.14|498.04|500.25|498.15|500.14|498.04|8
1733139630000|2024-12-02 11:40:30|500.15|498.05|499.75|497.65|500.15|498.05|499.75|497.65|17
1733139640000|2024-12-02 11:40:40|499.74|497.64|499.53|497.43|499.74|497.64|499.53|497.43|8
1733139650000|2024-12-02 11:40:50|499.54|497.44|499.55|497.45|499.55|497.45|499.54|497.44|2
1733139660000|2024-12-02 11:41:00|499.56|497.46|499.45|497.35|499.65|497.55|499.42|497.32|11
1733139670000|2024-12-02 11:41:10|499.47|497.37|499.78|497.68|499.78|497.68|499.47|497.37|17
1733139680000|2024-12-02 11:41:20|499.79|497.69|499.89|497.79|499.89|497.79|499.79|497.69|13
1733139690000|2024-12-02 11:41:30|500.06|497.96|500.12|498.02|500.12|498.02|500.01|497.91|12
1733139700000|2024-12-02 11:41:40|500.13|498.03|500.14|498.04|500.14|498.04|500.12|498.02|4
1733139710000|2024-12-02 11:41:50|500.15|498.05|500.16|498.06|500.16|498.06|500.15|498.05|4
1733139720000|2024-12-02 11:42:00|500.17|498.07|500.06|497.96|500.17|498.07|500.01|497.91|13
1733139730000|2024-12-02 11:42:10|500.07|497.97|500.08|497.98|500.08|497.98|500.07|497.97|4
1733139740000|2024-12-02 11:42:20|500.09|497.99|499.95|497.85|500.09|497.99|499.94|497.84|5
1733139750000|2024-12-02 11:42:30|499.96|497.86|499.87|497.77|499.96|497.86|499.87|497.77|2
1733139760000|2024-12-02 11:42:40|499.86|497.76|499.87|497.77|499.87|497.77|499.86|497.76|2
1733139770000|2024-12-02 11:42:50|499.88|497.78|499.77|497.67|499.88|497.78|499.77|497.67|4
1733139780000|2024-12-02 11:43:00|499.78|497.68|499.72|497.62|499.79|497.69|499.72|497.62|6
1733139790000|2024-12-02 11:43:10|499.69|497.59|499.99|497.89|500|497.9|499.69|497.59|18
1733139800000|2024-12-02 11:43:20|500|497.9|500.02|497.92|500.02|497.92|499.99|497.89|6
1733139810000|2024-12-02 11:43:30|500.03|497.93|499.97|497.87|500.03|497.93|499.95|497.85|10
1733139820000|2024-12-02 11:43:40|499.98|497.88|500.17|498.07|500.17|498.07|499.98|497.88|13
1733139830000|2024-12-02 11:43:50|500.19|498.09|500.31|498.21|500.32|498.22|500.19|498.09|11
1733139840000|2024-12-02 11:44:00|500.32|498.22|500.16|498.06|500.38|498.28|500.16|498.06|9
1733139850000|2024-12-02 11:44:10|500.15|498.05|500.2|498.1|500.2|498.1|500.14|498.04|13
1733139860000|2024-12-02 11:44:20|500.21|498.11|500.23|498.13|500.23|498.13|500.21|498.11|3
1733139870000|2024-12-02 11:44:30|500.24|498.14|500.21|498.11|500.24|498.14|500.19|498.09|5
1733139880000|2024-12-02 11:44:40|500.22|498.12|500.24|498.14|500.24|498.14|500.22|498.12|3
1733139890000|2024-12-02 11:44:50|500.2|498.1|500.2|498.1|500.21|498.11|500.2|498.1|3
1733139900000|2024-12-02 11:45:00|500.14|498.04|499.89|497.79|500.17|498.07|499.89|497.79|16
1733139910000|2024-12-02 11:45:10|499.9|497.8|499.56|497.46|499.9|497.8|499.56|497.46|10
1733139920000|2024-12-02 11:45:20|499.55|497.45|499.14|497.04|499.55|497.45|499.14|497.04|21
1733139930000|2024-12-02 11:45:30|499.08|496.98|498.6|496.5|499.08|496.98|498.59|496.49|19
1733139940000|2024-12-02 11:45:40|498.59|496.49|499.09|496.99|499.09|496.99|498.59|496.49|23
1733139950000|2024-12-02 11:45:50|499.11|497.01|499.49|497.39|499.49|497.39|499.11|497.01|22
1733139960000|2024-12-02 11:46:00|499.58|497.48|500.46|498.36|500.46|498.36|499.58|497.48|33
1733139970000|2024-12-02 11:46:10|500.45|498.35|499.92|497.82|500.45|498.35|499.92|497.82|21
1733139980000|2024-12-02 11:46:20|499.91|497.81|499.55|497.45|499.92|497.82|499.55|497.45|20
1733139990000|2024-12-02 11:46:30|499.56|497.46|499.53|497.43|499.58|497.48|499.52|497.42|10
1733140000000|2024-12-02 11:46:40|499.54|497.44|499.53|497.43|499.54|497.44|499.52|497.42|4
1733140010000|2024-12-02 11:46:50|499.54|497.44|499.44|497.34|499.54|497.44|499.43|497.33|7
1733140020000|2024-12-02 11:47:00|499.43|497.33|499.3|497.2|499.46|497.36|499.29|497.19|12
1733140030000|2024-12-02 11:47:10|499.31|497.21|499|496.9|499.34|497.24|499|496.9|17
1733140040000|2024-12-02 11:47:20|498.99|496.89|498.96|496.86|499|496.9|498.96|496.86|8
1733140050000|2024-12-02 11:47:30|498.97|496.87|498.77|496.67|498.98|496.88|498.76|496.66|11
1733140060000|2024-12-02 11:47:40|498.78|496.68|498.57|496.47|498.78|496.68|498.57|496.47|13
1733140070000|2024-12-02 11:47:50|498.52|496.42|498.02|495.92|498.52|496.42|498.01|495.91|19
1733140080000|2024-12-02 11:48:00|498.01|495.91|497.71|495.61|498.01|495.91|497.69|495.59|13
1733140090000|2024-12-02 11:48:10|497.72|495.62|497.68|495.58|497.73|495.63|497.68|495.58|11
1733140100000|2024-12-02 11:48:20|497.7|495.6|497.63|495.53|497.71|495.61|497.63|495.53|7
1733140110000|2024-12-02 11:48:30|497.64|495.54|497.41|495.31|497.65|495.55|497.39|495.29|10
1733140120000|2024-12-02 11:48:40|497.42|495.32|497.58|495.48|497.58|495.48|497.42|495.32|18
1733140130000|2024-12-02 11:48:50|497.57|495.47|497.95|495.85|497.95|495.85|497.57|495.47|12
1733140140000|2024-12-02 11:49:00|497.96|495.86|498.07|495.97|498.07|495.97|497.96|495.86|17
1733140150000|2024-12-02 11:49:10|498.09|495.99|498.39|496.29|498.39|496.29|498.09|495.99|20
1733140160000|2024-12-02 11:49:20|498.44|496.34|498.47|496.37|498.47|496.37|498.44|496.34|4
1733140170000|2024-12-02 11:49:30|498.48|496.38|498.39|496.29|498.48|496.38|498.39|496.29|4
1733140180000|2024-12-02 11:49:40|498.34|496.24|498.43|496.33|498.43|496.33|498.34|496.24|11
1733140190000|2024-12-02 11:49:50|498.42|496.32|498.13|496.03|498.42|496.32|498.13|496.03|9
1733140200000|2024-12-02 11:50:00|498.12|496.02|498.16|496.06|498.16|496.06|498.05|495.95|14
1733140210000|2024-12-02 11:50:10|498.17|496.07|498.44|496.34|498.45|496.35|498.16|496.06|15
1733140220000|2024-12-02 11:50:20|498.43|496.33|498.44|496.34|498.55|496.45|498.43|496.33|14
1733140230000|2024-12-02 11:50:30|498.43|496.33|498.36|496.26|498.44|496.34|498.36|496.26|8
1733140240000|2024-12-02 11:50:40|498.37|496.27|498.43|496.33|498.43|496.33|498.37|496.27|9
1733140250000|2024-12-02 11:50:50|498.46|496.36|498.5|496.4|498.6|496.5|498.46|496.36|12
1733140260000|2024-12-02 11:51:00|498.49|496.39|498.69|496.59|498.69|496.59|498.48|496.38|6
1733140270000|2024-12-02 11:51:10|498.77|496.67|498.99|496.89|498.99|496.89|498.77|496.67|22
1733140280000|2024-12-02 11:51:20|498.98|496.88|498.98|496.88|499.02|496.92|498.97|496.87|12
1733140290000|2024-12-02 11:51:30|498.99|496.89|498.64|496.54|498.99|496.89|498.64|496.54|12
1733140300000|2024-12-02 11:51:40|498.63|496.53|498.64|496.54|498.65|496.55|498.63|496.53|4
1733140310000|2024-12-02 11:51:50|498.65|496.55|498.69|496.59|498.7|496.6|498.63|496.53|7
1733140320000|2024-12-02 11:52:00|498.68|496.58|498.59|496.49|498.68|496.58|498.58|496.48|4
1733140330000|2024-12-02 11:52:10|498.6|496.5|498.73|496.63|498.73|496.63|498.6|496.5|6
1733140340000|2024-12-02 11:52:20|498.8|496.7|498.69|496.59|498.8|496.7|498.69|496.59|7
1733140350000|2024-12-02 11:52:30|498.68|496.58|498.6|496.5|498.68|496.58|498.56|496.46|9
1733140360000|2024-12-02 11:52:40|498.59|496.49|498.47|496.37|498.59|496.49|498.47|496.37|5
1733140370000|2024-12-02 11:52:50|498.48|496.38|498.47|496.37|498.48|496.38|498.46|496.36|7
1733140380000|2024-12-02 11:53:00|498.46|496.36|498.33|496.23|498.46|496.36|498.18|496.08|20
1733140390000|2024-12-02 11:53:10|498.34|496.24|498.55|496.45|498.56|496.46|498.34|496.24|15
1733140400000|2024-12-02 11:53:20|498.54|496.44|498.94|496.84|498.94|496.84|498.54|496.44|21
1733140410000|2024-12-02 11:53:30|498.95|496.85|498.98|496.88|498.98|496.88|498.95|496.85|4
1733140420000|2024-12-02 11:53:40|498.99|496.89|498.99|496.89|499.01|496.91|498.98|496.88|5
1733140430000|2024-12-02 11:53:50|499|496.9|499.05|496.95|499.05|496.95|499|496.9|7
1733140440000|2024-12-02 11:54:00|499.04|496.94|498.9|496.8|499.05|496.95|498.89|496.79|6
1733140450000|2024-12-02 11:54:10|498.89|496.79|498.81|496.71|498.9|496.8|498.8|496.7|10
1733140460000|2024-12-02 11:54:20|498.8|496.7|498.5|496.4|498.8|496.7|498.5|496.4|11
1733140470000|2024-12-02 11:54:30|498.49|496.39|498.51|496.41|498.53|496.43|498.44|496.34|13
1733140480000|2024-12-02 11:54:40|498.52|496.42|498.42|496.32|498.52|496.42|498.42|496.32|2
1733140490000|2024-12-02 11:54:50|498.41|496.31|498.41|496.31|498.41|496.31|498.4|496.3|3
1733140500000|2024-12-02 11:55:00|498.42|496.32|498.44|496.34|498.45|496.35|498.4|496.3|7
1733140510000|2024-12-02 11:55:10|498.43|496.33|498.35|496.25|498.49|496.39|498.32|496.22|20
1733140520000|2024-12-02 11:55:20|498.36|496.26|498.86|496.76|498.86|496.76|498.36|496.26|25
1733140530000|2024-12-02 11:55:30|498.87|496.77|498.89|496.79|498.89|496.79|498.85|496.75|6
1733140540000|2024-12-02 11:55:40|498.9|496.8|498.83|496.73|498.9|496.8|498.82|496.72|6
1733140550000|2024-12-02 11:55:50|498.93|496.83|499.29|497.19|499.3|497.2|498.92|496.82|19
1733140560000|2024-12-02 11:56:00|499.32|497.22|499.42|497.32|499.42|497.32|499.32|497.22|10
1733140570000|2024-12-02 11:56:10|499.43|497.33|499.44|497.34|499.48|497.38|499.43|497.33|7
1733140580000|2024-12-02 11:56:20|499.48|497.38|499.93|497.83|499.95|497.85|499.48|497.38|10
1733140590000|2024-12-02 11:56:30|499.92|497.82|500.15|498.05|500.17|498.07|499.91|497.81|13
1733140600000|2024-12-02 11:56:40|500.14|498.04|500.31|498.21|500.36|498.26|500.13|498.03|11
1733140610000|2024-12-02 11:56:50|500.3|498.2|500.36|498.26|500.37|498.27|500.3|498.2|6
1733140620000|2024-12-02 11:57:00|500.38|498.28|500.59|498.49|500.62|498.52|500.38|498.28|13
1733140630000|2024-12-02 11:57:10|500.6|498.5|500.6|498.5|500.6|498.5|500.59|498.49|3
1733140640000|2024-12-02 11:57:20|500.61|498.51|500.82|498.72|500.82|498.72|500.61|498.51|9
1733140650000|2024-12-02 11:57:30|500.84|498.74|500.75|498.65|500.86|498.76|500.75|498.65|9
1733140660000|2024-12-02 11:57:40|500.74|498.64|500.63|498.53|500.74|498.64|500.62|498.52|6
1733140670000|2024-12-02 11:57:50|500.62|498.52|500.61|498.51|500.62|498.52|500.61|498.51|4
1733140680000|2024-12-02 11:58:00|500.51|498.41|500.37|498.27|500.53|498.43|500.3|498.2|11
1733140690000|2024-12-02 11:58:10|500.36|498.26|500.22|498.12|500.36|498.26|500.22|498.12|9
1733140700000|2024-12-02 11:58:20|500.23|498.13|500.36|498.26|500.36|498.26|500.22|498.12|8
1733140710000|2024-12-02 11:58:30|500.35|498.25|500.44|498.34|500.45|498.35|500.35|498.25|7
1733140720000|2024-12-02 11:58:40|500.45|498.35|500.54|498.44|500.55|498.45|500.45|498.35|5
1733140730000|2024-12-02 11:58:50|500.55|498.45|500.6|498.5|500.6|498.5|500.54|498.44|4
1733140740000|2024-12-02 11:59:00|500.59|498.49|500.54|498.44|500.59|498.49|500.53|498.43|7
1733140750000|2024-12-02 11:59:10|500.49|498.39|500.35|498.25|500.49|498.39|500.34|498.24|6
1733140760000|2024-12-02 11:59:20|500.34|498.24|500.19|498.09|500.34|498.24|500.19|498.09|9
1733140770000|2024-12-02 11:59:30|500.18|498.08|500.08|497.98|500.18|498.08|500.07|497.97|5
1733140780000|2024-12-02 11:59:40|500.07|497.97|499.82|497.72|500.07|497.97|499.8|497.7|12
1733140790000|2024-12-02 11:59:50|499.81|497.71|499.77|497.67|499.81|497.71|499.75|497.65|4
1733140800000|2024-12-02 12:00:00|499.76|497.66|499.58|497.48|499.76|497.66|499.57|497.47|8
1733140810000|2024-12-02 12:00:10|499.57|497.47|499.48|497.38|499.57|497.47|499.43|497.33|10
1733140820000|2024-12-02 12:00:20|499.49|497.39|499.3|497.2|499.49|497.39|499.3|497.2|6
1733140830000|2024-12-02 12:00:30|499.29|497.19|499.01|496.91|499.29|497.19|499.01|496.91|18
1733140840000|2024-12-02 12:00:40|499|496.9|499.02|496.92|499.03|496.93|499|496.9|7
1733140850000|2024-12-02 12:00:50|499.01|496.91|498.67|496.57|499.01|496.91|498.61|496.51|16
1733140860000|2024-12-02 12:01:00|498.68|496.58|498.75|496.65|498.8|496.7|498.68|496.58|9
1733140870000|2024-12-02 12:01:10|498.88|496.78|499.02|496.92|499.02|496.92|498.79|496.69|15
1733140880000|2024-12-02 12:01:20|499.03|496.93|498.98|496.88|499.04|496.94|498.97|496.87|19
1733140890000|2024-12-02 12:01:30|498.97|496.87|498.32|496.22|498.97|496.87|498.32|496.22|26
1733140900000|2024-12-02 12:01:40|498.31|496.21|498.29|496.19|498.34|496.24|498.28|496.18|9
1733140910000|2024-12-02 12:01:50|498.28|496.18|498.16|496.06|498.28|496.18|498.16|496.06|12
1733140920000|2024-12-02 12:02:00|498.17|496.07|498.25|496.15|498.37|496.27|498.16|496.06|15
1733140930000|2024-12-02 12:02:10|498.24|496.14|498.04|495.94|498.24|496.14|497.95|495.85|19
1733140940000|2024-12-02 12:02:20|498.03|495.93|498.4|496.3|498.4|496.3|498.03|495.93|15
1733140950000|2024-12-02 12:02:30|498.41|496.31|498.93|496.83|498.96|496.86|498.41|496.31|16
1733140960000|2024-12-02 12:02:40|498.92|496.82|499.14|497.04|499.15|497.05|498.92|496.82|18
1733140970000|2024-12-02 12:02:50|499.18|497.08|499.4|497.3|499.41|497.31|499.18|497.08|14
1733140980000|2024-12-02 12:03:00|499.39|497.29|499.34|497.24|499.59|497.49|499.34|497.24|16
1733140990000|2024-12-02 12:03:10|499.33|497.23|499.03|496.93|499.33|497.23|498.99|496.89|19
1733141000000|2024-12-02 12:03:20|499.04|496.94|499.19|497.09|499.23|497.13|499.04|496.94|10
1733141010000|2024-12-02 12:03:30|499.21|497.11|499.58|497.48|499.58|497.48|499.2|497.1|12
1733141020000|2024-12-02 12:03:40|499.59|497.49|499.73|497.63|499.73|497.63|499.59|497.49|15
1733141030000|2024-12-02 12:03:50|499.8|497.7|499.97|497.87|499.97|497.87|499.77|497.67|14
1733141040000|2024-12-02 12:04:00|500.02|497.92|500.01|497.91|500.03|497.93|500.01|497.91|4
1733141050000|2024-12-02 12:04:10|500.02|497.92|500.32|498.22|500.32|498.22|500.02|497.92|10
1733141060000|2024-12-02 12:04:20|500.36|498.26|500.93|498.83|500.95|498.85|500.36|498.26|23
1733141070000|2024-12-02 12:04:30|500.92|498.82|501.01|498.91|501.04|498.94|500.92|498.82|16
1733141080000|2024-12-02 12:04:40|501|498.9|500.87|498.77|501|498.9|500.87|498.77|9
1733141090000|2024-12-02 12:04:50|500.88|498.78|500.76|498.66|500.88|498.78|500.76|498.66|8
1733141100000|2024-12-02 12:05:00|500.75|498.65|500.42|498.32|500.75|498.65|500.42|498.32|12
1733141110000|2024-12-02 12:05:10|500.41|498.31|499.87|497.77|500.41|498.31|499.87|497.77|22
1733141120000|2024-12-02 12:05:20|499.86|497.76|499.09|496.99|499.86|497.76|499.09|496.99|25
1733141130000|2024-12-02 12:05:30|499.08|496.98|499.27|497.17|499.28|497.18|499.01|496.91|19
1733141140000|2024-12-02 12:05:40|499.28|497.18|499.74|497.64|499.74|497.64|499.28|497.18|16
1733141150000|2024-12-02 12:05:50|499.73|497.63|499.75|497.65|499.76|497.66|499.73|497.63|5
1733141160000|2024-12-02 12:06:00|499.74|497.64|499.75|497.65|499.75|497.65|499.72|497.62|8
1733141170000|2024-12-02 12:06:10|499.76|497.66|499.31|497.21|499.77|497.67|499.31|497.21|16
1733141180000|2024-12-02 12:06:20|499.3|497.2|499.38|497.28|499.38|497.28|499.28|497.18|8
1733141190000|2024-12-02 12:06:30|499.39|497.29|499.26|497.16|499.4|497.3|499.21|497.11|16
1733141200000|2024-12-02 12:06:40|499.27|497.17|499.42|497.32|499.42|497.32|499.27|497.17|15
1733141210000|2024-12-02 12:06:50|499.41|497.31|499.32|497.22|499.42|497.32|499.32|497.22|5
1733141220000|2024-12-02 12:07:00|499.31|497.21|499.67|497.57|499.67|497.57|499.3|497.2|13
1733141230000|2024-12-02 12:07:10|499.68|497.58|499.8|497.7|499.97|497.87|499.68|497.58|21
1733141240000|2024-12-02 12:07:20|499.79|497.69|499.86|497.76|499.87|497.77|499.77|497.67|17
1733141250000|2024-12-02 12:07:30|499.87|497.77|499.54|497.44|499.87|497.77|499.54|497.44|9
1733141260000|2024-12-02 12:07:40|499.53|497.43|499.48|497.38|499.53|497.43|499.48|497.38|8
1733141270000|2024-12-02 12:07:50|499.49|497.39|499.22|497.12|499.49|497.39|499.22|497.12|11
1733141280000|2024-12-02 12:08:00|499.25|497.15|499.27|497.17|499.29|497.19|499.21|497.11|8
1733141290000|2024-12-02 12:08:10|499.28|497.18|499.91|497.81|499.91|497.81|499.28|497.18|18
1733141300000|2024-12-02 12:08:20|499.93|497.83|500.09|497.99|500.15|498.05|499.93|497.83|16
1733141310000|2024-12-02 12:08:30|500.08|497.98|500.11|498.01|500.16|498.06|500.05|497.95|11
1733141320000|2024-12-02 12:08:40|500.13|498.03|500.51|498.41|500.51|498.41|500.13|498.03|19
1733141330000|2024-12-02 12:08:50|500.52|498.42|500.6|498.5|500.6|498.5|500.51|498.41|15
1733141340000|2024-12-02 12:09:00|500.63|498.53|500.86|498.76|500.86|498.76|500.63|498.53|18
1733141350000|2024-12-02 12:09:10|500.94|498.84|501.03|498.93|501.15|499.05|500.94|498.84|18
1733141360000|2024-12-02 12:09:20|501.02|498.92|500.59|498.49|501.02|498.92|500.59|498.49|17
1733141370000|2024-12-02 12:09:30|500.58|498.48|500.49|498.39|500.58|498.48|500.49|498.39|14
1733141380000|2024-12-02 12:09:40|500.48|498.38|500.51|498.41|500.51|498.41|500.48|498.38|4
1733141390000|2024-12-02 12:09:50|500.52|498.42|500.23|498.13|500.52|498.42|500.2|498.1|9
1733141400000|2024-12-02 12:10:00|500.22|498.12|500.55|498.45|500.55|498.45|500.21|498.11|12
1733141410000|2024-12-02 12:10:10|500.56|498.46|500.55|498.45|500.58|498.48|500.51|498.41|15
1733141420000|2024-12-02 12:10:20|500.56|498.46|500.97|498.87|500.97|498.87|500.56|498.46|17
1733141430000|2024-12-02 12:10:30|500.98|498.88|501.06|498.96|501.06|498.96|500.98|498.88|15
1733141440000|2024-12-02 12:10:40|501.07|498.97|500.95|498.85|501.08|498.98|500.95|498.85|10
1733141450000|2024-12-02 12:10:50|500.94|498.84|500.79|498.69|500.94|498.84|500.79|498.69|8
1733141460000|2024-12-02 12:11:00|500.78|498.68|500.87|498.77|500.91|498.81|500.63|498.53|16
1733141470000|2024-12-02 12:11:10|500.88|498.78|500.9|498.8|500.9|498.8|500.88|498.78|3
1733141480000|2024-12-02 12:11:20|500.91|498.81|500.98|498.88|500.99|498.89|500.91|498.81|5
1733141490000|2024-12-02 12:11:30|500.99|498.89|501.08|498.98|501.11|499.01|500.99|498.89|9
1733141500000|2024-12-02 12:11:40|500.96|498.86|501.25|499.15|501.25|499.15|500.96|498.86|16
1733141510000|2024-12-02 12:11:50|501.28|499.18|501.25|499.15|501.33|499.23|501.25|499.15|12
1733141520000|2024-12-02 12:12:00|501.24|499.14|501.03|498.93|501.24|499.14|501.03|498.93|11
1733141530000|2024-12-02 12:12:10|501.04|498.94|501.24|499.14|501.24|499.14|501.03|498.93|14
1733141540000|2024-12-02 12:12:20|501.29|499.19|501.33|499.23|501.33|499.23|501.29|499.19|7
1733141550000|2024-12-02 12:12:30|501.34|499.24|501.28|499.18|501.35|499.25|501.28|499.18|3
1733141560000|2024-12-02 12:12:40|501.27|499.17|501.27|499.17|501.28|499.18|501.27|499.17|5
1733141570000|2024-12-02 12:12:50|501.23|499.13|501.12|499.02|501.23|499.13|501.09|498.99|12
1733141580000|2024-12-02 12:13:00|501.11|499.01|501.18|499.08|501.18|499.08|501.11|499.01|4
1733141590000|2024-12-02 12:13:10|501.19|499.09|501.26|499.16|501.26|499.16|501.18|499.08|7
1733141600000|2024-12-02 12:13:20|501.27|499.17|501.07|498.97|501.27|499.17|501.06|498.96|10
1733141610000|2024-12-02 12:13:30|501.06|498.96|501.05|498.95|501.07|498.97|501.04|498.94|6
1733141620000|2024-12-02 12:13:40|500.96|498.86|500.93|498.83|500.96|498.86|500.92|498.82|7
1733141630000|2024-12-02 12:13:50|500.94|498.84|500.98|498.88|500.98|498.88|500.94|498.84|4
1733141640000|2024-12-02 12:14:00|501.01|498.91|500.92|498.82|501.03|498.93|500.92|498.82|8
1733141650000|2024-12-02 12:14:10|500.93|498.83|501.05|498.95|501.05|498.95|500.92|498.82|9
1733141660000|2024-12-02 12:14:20|501.06|498.96|501.01|498.91|501.06|498.96|501.01|498.91|4
1733141670000|2024-12-02 12:14:30|501.05|498.95|501.07|498.97|501.13|499.03|501.05|498.95|6
1733141680000|2024-12-02 12:14:40|501.06|498.96|501.05|498.95|501.06|498.96|501.05|498.95|2
1733141690000|2024-12-02 12:14:50|501.04|498.94|500.94|498.84|501.04|498.94|500.94|498.84|7
1733141700000|2024-12-02 12:15:00|500.89|498.79|500.97|498.87|500.97|498.87|500.89|498.79|6
1733141710000|2024-12-02 12:15:10|500.96|498.86|500.96|498.86|501.17|499.07|500.96|498.86|11
1733141720000|2024-12-02 12:15:20|500.95|498.85|500.94|498.84|500.95|498.85|500.94|498.84|4
1733141730000|2024-12-02 12:15:30|500.93|498.83|500.87|498.77|500.93|498.83|500.87|498.77|10
1733141740000|2024-12-02 12:15:40|500.88|498.78|500.97|498.87|500.99|498.89|500.88|498.78|9
1733141750000|2024-12-02 12:15:50|500.98|498.88|501|498.9|501|498.9|500.97|498.87|7
1733141760000|2024-12-02 12:16:00|501.01|498.91|501.03|498.93|501.13|499.03|501.01|498.91|8
1733141770000|2024-12-02 12:16:10|501.04|498.94|500.93|498.83|501.04|498.94|500.92|498.82|11
1733141780000|2024-12-02 12:16:20|500.94|498.84|501.03|498.93|501.03|498.93|500.92|498.82|5
1733141790000|2024-12-02 12:16:30|501.05|498.95|501.15|499.05|501.17|499.07|501.05|498.95|9
1733141800000|2024-12-02 12:16:40|501.14|499.04|501.07|498.97|501.14|499.04|501.07|498.97|5
1733141810000|2024-12-02 12:16:50|501.06|498.96|501|498.9|501.06|498.96|501|498.9|7
1733141820000|2024-12-02 12:17:00|500.91|498.81|501.26|499.16|501.26|499.16|500.91|498.81|16
1733141830000|2024-12-02 12:17:10|501.27|499.17|501.25|499.15|501.31|499.21|501.23|499.13|6
1733141840000|2024-12-02 12:17:20|501.26|499.16|501.13|499.03|501.31|499.21|501.1|499|9
1733141850000|2024-12-02 12:17:30|501.14|499.04|501.44|499.34|501.44|499.34|501.13|499.03|18
1733141860000|2024-12-02 12:17:40|501.45|499.35|501.64|499.54|501.75|499.65|501.45|499.35|13
1733141870000|2024-12-02 12:17:50|501.65|499.55|501.88|499.78|501.89|499.79|501.65|499.55|15
1733141880000|2024-12-02 12:18:00|501.89|499.79|501.96|499.86|502.09|499.99|501.89|499.79|17
1733141890000|2024-12-02 12:18:10|502.16|500.06|502.46|500.36|502.46|500.36|502.16|500.06|17
1733141900000|2024-12-02 12:18:20|502.45|500.35|502.63|500.53|502.64|500.54|502.45|500.35|16
1733141910000|2024-12-02 12:18:30|502.62|500.52|502.8|500.7|502.84|500.74|502.62|500.52|15
1733141920000|2024-12-02 12:18:40|502.81|500.71|502.89|500.79|503.01|500.91|502.81|500.71|10
1733141930000|2024-12-02 12:18:50|502.9|500.8|502.94|500.84|502.95|500.85|502.9|500.8|3
1733141940000|2024-12-02 12:19:00|502.9|500.8|502.88|500.78|502.9|500.8|502.86|500.76|6
1733141950000|2024-12-02 12:19:10|502.89|500.79|502.69|500.59|502.89|500.79|502.69|500.59|12
1733141960000|2024-12-02 12:19:20|502.68|500.58|502.36|500.26|502.68|500.58|502.36|500.26|14
1733141970000|2024-12-02 12:19:30|502.35|500.25|502.24|500.14|502.35|500.25|502.14|500.04|15
1733141980000|2024-12-02 12:19:40|502.13|500.03|502.04|499.94|502.17|500.07|502.04|499.94|13
1733141990000|2024-12-02 12:19:50|502.05|499.95|501.78|499.68|502.05|499.95|501.78|499.68|17
1733142000000|2024-12-02 12:20:00|501.77|499.67|501.66|499.56|501.77|499.67|501.66|499.56|12
1733142010000|2024-12-02 12:20:10|501.65|499.55|501.25|499.15|501.65|499.55|501.25|499.15|15
1733142020000|2024-12-02 12:20:20|501.24|499.14|501.15|499.05|501.24|499.14|501.15|499.05|10
1733142030000|2024-12-02 12:20:30|501.16|499.06|501.39|499.29|501.4|499.3|501.16|499.06|9
1733142040000|2024-12-02 12:20:40|501.4|499.3|501.55|499.45|501.6|499.5|501.4|499.3|10
1733142050000|2024-12-02 12:20:50|501.56|499.46|501.26|499.16|501.56|499.46|501.26|499.16|18
1733142060000|2024-12-02 12:21:00|501.25|499.15|501.56|499.46|501.56|499.46|501.24|499.14|19
1733142070000|2024-12-02 12:21:10|501.68|499.58|501.86|499.76|502.11|500.01|501.68|499.58|24
1733142080000|2024-12-02 12:21:20|501.85|499.75|501.7|499.6|501.85|499.75|501.7|499.6|17
1733142090000|2024-12-02 12:21:30|501.71|499.61|501.67|499.57|501.8|499.7|501.67|499.57|15
1733142100000|2024-12-02 12:21:40|501.68|499.58|501.67|499.57|501.69|499.59|501.66|499.56|4
1733142110000|2024-12-02 12:21:50|501.68|499.58|501.53|499.43|501.68|499.58|501.52|499.42|12
1733142120000|2024-12-02 12:22:00|501.54|499.44|501.65|499.55|501.73|499.63|501.54|499.44|11
1733142130000|2024-12-02 12:22:10|501.64|499.54|501.41|499.31|501.64|499.54|501.41|499.31|13
1733142140000|2024-12-02 12:22:20|501.4|499.3|501.45|499.35|501.45|499.35|501.38|499.28|6
1733142150000|2024-12-02 12:22:30|501.38|499.28|501.46|499.36|501.46|499.36|501.38|499.28|8
1733142160000|2024-12-02 12:22:40|501.54|499.44|501.78|499.68|501.78|499.68|501.51|499.41|14
1733142170000|2024-12-02 12:22:50|501.79|499.69|501.89|499.79|501.92|499.82|501.68|499.58|13
1733142180000|2024-12-02 12:23:00|501.9|499.8|501.98|499.88|502.04|499.94|501.9|499.8|14
1733142190000|2024-12-02 12:23:10|501.97|499.87|501.63|499.53|501.97|499.87|501.63|499.53|13
1733142200000|2024-12-02 12:23:20|501.64|499.54|501.69|499.59|501.7|499.6|501.61|499.51|10
1733142210000|2024-12-02 12:23:30|501.68|499.58|501.6|499.5|501.69|499.59|501.58|499.48|18
1733142220000|2024-12-02 12:23:40|501.61|499.51|501.64|499.54|501.65|499.55|501.6|499.5|10
1733142230000|2024-12-02 12:23:50|501.65|499.55|501.83|499.73|501.84|499.74|501.65|499.55|10
1733142240000|2024-12-02 12:24:00|501.82|499.72|502.02|499.92|502.02|499.92|501.82|499.72|8
1733142250000|2024-12-02 12:24:10|502.03|499.93|502.01|499.91|502.05|499.95|501.95|499.85|5
1733142260000|2024-12-02 12:24:20|502|499.9|502.13|500.03|502.13|500.03|501.93|499.83|8
1733142270000|2024-12-02 12:24:30|502.12|500.02|502.01|499.91|502.12|500.02|502.01|499.91|15
1733142280000|2024-12-02 12:24:40|502|499.9|501.83|499.73|502|499.9|501.83|499.73|15
1733142290000|2024-12-02 12:24:50|501.82|499.72|501.71|499.61|501.82|499.72|501.66|499.56|10
1733142300000|2024-12-02 12:25:00|501.7|499.6|501.61|499.51|501.7|499.6|501.61|499.51|5
1733142310000|2024-12-02 12:25:10|501.62|499.52|501.55|499.45|501.64|499.54|501.55|499.45|14
1733142320000|2024-12-02 12:25:20|501.56|499.46|501.47|499.37|501.56|499.46|501.45|499.35|11
1733142330000|2024-12-02 12:25:30|501.48|499.38|501.83|499.73|501.83|499.73|501.47|499.37|13
1733142340000|2024-12-02 12:25:40|501.84|499.74|502.03|499.93|502.04|499.94|501.84|499.74|10
1733142350000|2024-12-02 12:25:50|502.02|499.92|502|499.9|502.03|499.93|501.95|499.85|8
1733142360000|2024-12-02 12:26:00|502.01|499.91|502.04|499.94|502.06|499.96|502.01|499.91|7
1733142370000|2024-12-02 12:26:10|502.05|499.95|502.18|500.08|502.18|500.08|502.05|499.95|10
1733142380000|2024-12-02 12:26:20|502.19|500.09|502.58|500.48|502.62|500.52|502.19|500.09|14
1733142390000|2024-12-02 12:26:30|502.57|500.47|502.5|500.4|502.57|500.47|502.49|500.39|15
1733142400000|2024-12-02 12:26:40|502.49|500.39|502.54|500.44|502.54|500.44|502.49|500.39|11
1733142410000|2024-12-02 12:26:50|502.58|500.48|502.67|500.57|502.72|500.62|502.57|500.47|12
1733142420000|2024-12-02 12:27:00|502.72|500.62|502.56|500.46|502.73|500.63|502.56|500.46|12
1733142430000|2024-12-02 12:27:10|502.55|500.45|502.51|500.41|502.56|500.46|502.42|500.32|7
1733142440000|2024-12-02 12:27:20|502.47|500.37|502.7|500.6|502.7|500.6|502.47|500.37|16
1733142450000|2024-12-02 12:27:30|502.73|500.63|503.01|500.91|503.01|500.91|502.73|500.63|9
1733142460000|2024-12-02 12:27:40|503.05|500.95|503.19|501.09|503.21|501.11|503.05|500.95|11
1733142470000|2024-12-02 12:27:50|503.2|501.1|503.39|501.29|503.39|501.29|503.19|501.09|11
1733142480000|2024-12-02 12:28:00|503.38|501.28|503.67|501.57|503.72|501.62|503.38|501.28|14
1733142490000|2024-12-02 12:28:10|503.66|501.56|503.57|501.47|503.67|501.57|503.55|501.45|11
1733142500000|2024-12-02 12:28:20|503.58|501.48|503.76|501.66|503.76|501.66|503.57|501.47|12
1733142510000|2024-12-02 12:28:30|503.84|501.74|504.07|501.97|504.07|501.97|503.84|501.74|7
1733142520000|2024-12-02 12:28:40|504.08|501.98|504.3|502.2|504.3|502.2|504.08|501.98|9
1733142530000|2024-12-02 12:28:50|504.31|502.21|504.41|502.31|504.41|502.31|504.3|502.2|10
1733142540000|2024-12-02 12:29:00|504.42|502.32|504.47|502.37|504.51|502.41|504.42|502.32|10
1733142550000|2024-12-02 12:29:10|504.48|502.38|504.94|502.84|504.94|502.84|504.47|502.37|15
1733142560000|2024-12-02 12:29:20|504.95|502.85|504.96|502.86|504.97|502.87|504.94|502.84|8
1733142570000|2024-12-02 12:29:30|504.97|502.87|504.75|502.65|504.97|502.87|504.73|502.63|13
1733142580000|2024-12-02 12:29:40|504.76|502.66|504.74|502.64|504.76|502.66|504.74|502.64|5
1733142590000|2024-12-02 12:29:50|504.78|502.68|504.96|502.86|504.96|502.86|504.78|502.68|13
1733142600000|2024-12-02 12:30:00|504.99|502.89|504.98|502.88|505.13|503.03|504.98|502.88|15
1733142610000|2024-12-02 12:30:10|504.93|502.83|504.49|502.39|504.94|502.84|504.43|502.33|20
1733142620000|2024-12-02 12:30:20|504.48|502.38|504.47|502.37|504.53|502.43|504.38|502.28|19
1733142630000|2024-12-02 12:30:30|504.54|502.44|504.7|502.6|504.7|502.6|504.47|502.37|19
1733142640000|2024-12-02 12:30:40|504.71|502.61|505|502.9|505|502.9|504.71|502.61|10
1733142650000|2024-12-02 12:30:50|505.11|503.01|505.27|503.17|505.29|503.19|505.11|503.01|8
1733142660000|2024-12-02 12:31:00|505.26|503.16|505.06|502.96|505.26|503.16|505.06|502.96|14
1733142670000|2024-12-02 12:31:10|505.07|502.97|505.1|503|505.25|503.15|504.99|502.89|12
1733142680000|2024-12-02 12:31:20|505.09|502.99|504.92|502.82|505.09|502.99|504.89|502.79|16
1733142690000|2024-12-02 12:31:30|504.91|502.81|504.95|502.85|505.04|502.94|504.91|502.81|16
1733142700000|2024-12-02 12:31:40|505.08|502.98|504.6|502.5|505.11|503.01|504.6|502.5|25
1733142710000|2024-12-02 12:31:50|504.59|502.49|504.12|502.02|504.59|502.49|504.11|502.01|29
1733142720000|2024-12-02 12:32:00|504.11|502.01|504.11|502.01|504.23|502.13|503.93|501.83|18
1733142730000|2024-12-02 12:32:10|504.12|502.02|504.22|502.12|504.23|502.13|504.08|501.98|10
1733142740000|2024-12-02 12:32:20|504.24|502.14|504.23|502.13|504.29|502.19|504.23|502.13|7
1733142750000|2024-12-02 12:32:30|504.24|502.14|504.77|502.67|504.77|502.67|504.24|502.14|17
1733142760000|2024-12-02 12:32:40|504.76|502.66|504.57|502.47|504.77|502.67|504.57|502.47|17
1733142770000|2024-12-02 12:32:50|504.53|502.43|504.38|502.28|504.53|502.43|504.32|502.22|13
1733142780000|2024-12-02 12:33:00|504.39|502.29|503.81|501.71|504.39|502.29|503.81|501.71|21
1733142790000|2024-12-02 12:33:10|503.8|501.7|503.65|501.55|503.8|501.7|503.64|501.54|14
1733142800000|2024-12-02 12:33:20|503.69|501.59|503.95|501.85|503.99|501.89|503.68|501.58|13
1733142810000|2024-12-02 12:33:30|503.99|501.89|504.12|502.02|504.12|502.02|503.98|501.88|13
1733142820000|2024-12-02 12:33:40|504.07|501.97|504.28|502.18|504.63|502.53|504|501.9|28
1733142830000|2024-12-02 12:33:50|504.27|502.17|504.45|502.35|504.45|502.35|504.18|502.08|19
1733142840000|2024-12-02 12:34:00|504.46|502.36|505.16|503.06|505.16|503.06|504.46|502.36|16
1733142850000|2024-12-02 12:34:10|505.15|503.05|505.2|503.1|505.24|503.14|505.1|503|15
1733142860000|2024-12-02 12:34:20|505.25|503.15|505.22|503.12|505.42|503.32|505.22|503.12|17
1733142870000|2024-12-02 12:34:30|505.21|503.11|505.68|503.58|505.68|503.58|505.19|503.09|18
1733142880000|2024-12-02 12:34:40|505.67|503.57|505.64|503.54|505.75|503.65|505.64|503.54|15
1733142890000|2024-12-02 12:34:50|505.65|503.55|505.59|503.49|505.65|503.55|505.59|503.49|3
1733142900000|2024-12-02 12:35:00|505.58|503.48|505.42|503.32|505.58|503.48|505.23|503.13|20
1733142910000|2024-12-02 12:35:10|505.38|503.28|505.78|503.68|505.78|503.68|505.37|503.27|12
1733142920000|2024-12-02 12:35:20|505.79|503.69|505.79|503.69|505.79|503.69|505.75|503.65|8
1733142930000|2024-12-02 12:35:30|505.8|503.7|505.38|503.28|505.8|503.7|505.38|503.28|23
1733142940000|2024-12-02 12:35:40|505.37|503.27|504.96|502.86|505.37|503.27|504.96|502.86|22
1733142950000|2024-12-02 12:35:50|504.95|502.85|505.15|503.05|505.16|503.06|504.85|502.75|17
1733142960000|2024-12-02 12:36:00|505.16|503.06|505.39|503.29|505.39|503.29|505.16|503.06|14
1733142970000|2024-12-02 12:36:10|505.4|503.3|505.49|503.39|505.49|503.39|505.38|503.28|6
1733142980000|2024-12-02 12:36:20|505.5|503.4|505.41|503.31|505.58|503.48|505.41|503.31|10
1733142990000|2024-12-02 12:36:30|505.43|503.33|505.63|503.53|505.63|503.53|505.42|503.32|14
1733143000000|2024-12-02 12:36:40|505.64|503.54|505.54|503.44|505.66|503.56|505.52|503.42|8
1733143010000|2024-12-02 12:36:50|505.55|503.45|505.6|503.5|505.66|503.56|505.55|503.45|3
1733143020000|2024-12-02 12:37:00|505.55|503.45|505.51|503.41|505.55|503.45|505.48|503.38|6
1733143030000|2024-12-02 12:37:10|505.53|503.43|505.71|503.61|505.71|503.61|505.53|503.43|4
1733143040000|2024-12-02 12:37:20|505.7|503.6|505.86|503.76|505.86|503.76|505.68|503.58|12
1733143050000|2024-12-02 12:37:30|505.87|503.77|505.99|503.89|505.99|503.89|505.87|503.77|6
1733143060000|2024-12-02 12:37:40|506|503.9|506|503.9|506.23|504.13|505.99|503.89|18
1733143070000|2024-12-02 12:37:50|505.97|503.87|505.81|503.71|505.97|503.87|505.81|503.71|11
1733143080000|2024-12-02 12:38:00|505.8|503.7|505.87|503.77|505.92|503.82|505.75|503.65|10
1733143090000|2024-12-02 12:38:10|505.9|503.8|506.02|503.92|506.02|503.92|505.87|503.77|13
1733143100000|2024-12-02 12:38:20|506.03|503.93|506.05|503.95|506.05|503.95|506.03|503.93|3
1733143110000|2024-12-02 12:38:30|506.06|503.96|505.96|503.86|506.07|503.97|505.96|503.86|5
1733143120000|2024-12-02 12:38:40|505.97|503.87|505.62|503.52|505.97|503.87|505.62|503.52|15
1733143130000|2024-12-02 12:38:50|505.61|503.51|505.33|503.23|505.61|503.51|505.33|503.23|17
1733143140000|2024-12-02 12:39:00|505.32|503.22|505.53|503.43|505.53|503.43|505.31|503.21|6
1733143150000|2024-12-02 12:39:10|505.54|503.44|505.28|503.18|505.54|503.44|505.27|503.17|14
1733143160000|2024-12-02 12:39:20|505.26|503.16|505.25|503.15|505.43|503.33|505.25|503.15|12
1733143170000|2024-12-02 12:39:30|505.26|503.16|505.19|503.09|505.26|503.16|505.03|502.93|18
1733143180000|2024-12-02 12:39:40|505.27|503.17|505.35|503.25|505.35|503.25|505.19|503.09|9
1733143190000|2024-12-02 12:39:50|505.36|503.26|505.73|503.63|505.74|503.64|505.25|503.15|13
1733143200000|2024-12-02 12:40:00|505.74|503.64|505.52|503.42|505.81|503.71|505.52|503.42|11
1733143210000|2024-12-02 12:40:10|505.42|503.32|505.04|502.94|505.42|503.32|504.95|502.85|23
1733143220000|2024-12-02 12:40:20|505|502.9|505.04|502.94|505.09|502.99|504.95|502.85|17
1733143230000|2024-12-02 12:40:30|505.01|502.91|505.11|503.01|505.18|503.08|504.91|502.81|14
1733143240000|2024-12-02 12:40:40|505.1|503|504.93|502.83|505.1|503|504.93|502.83|15
1733143250000|2024-12-02 12:40:50|504.92|502.82|504.89|502.79|505.15|503.05|504.89|502.79|15
1733143260000|2024-12-02 12:41:00|504.88|502.78|504.81|502.71|504.92|502.82|504.81|502.71|15
1733143270000|2024-12-02 12:41:10|504.8|502.7|504.8|502.7|504.8|502.7|504.68|502.58|11
1733143280000|2024-12-02 12:41:20|504.96|502.86|505.13|503.03|505.13|503.03|504.95|502.85|10
1733143290000|2024-12-02 12:41:30|505.12|503.02|504.97|502.87|505.12|503.02|504.97|502.87|9
1733143300000|2024-12-02 12:41:40|504.96|502.86|504.94|502.84|505|502.9|504.94|502.84|9
1733143310000|2024-12-02 12:41:50|504.95|502.85|504.94|502.84|504.97|502.87|504.94|502.84|8
1733143320000|2024-12-02 12:42:00|504.9|502.8|504.96|502.86|504.96|502.86|504.79|502.69|10
1733143330000|2024-12-02 12:42:10|504.97|502.87|504.97|502.87|505.03|502.93|504.95|502.85|8
1733143340000|2024-12-02 12:42:20|504.96|502.86|504.84|502.74|505.02|502.92|504.84|502.74|14
1733143350000|2024-12-02 12:42:30|504.83|502.73|504.95|502.85|504.98|502.88|504.74|502.64|8
1733143360000|2024-12-02 12:42:40|504.94|502.84|504.94|502.84|504.94|502.84|504.94|502.84|1
1733143370000|2024-12-02 12:42:50|504.93|502.83|504.75|502.65|504.93|502.83|504.7|502.6|12
1733143380000|2024-12-02 12:43:00|504.74|502.64|504.76|502.66|504.76|502.66|504.74|502.64|3
1733143390000|2024-12-02 12:43:10|504.64|502.54|504.67|502.57|504.68|502.58|504.64|502.54|10
1733143400000|2024-12-02 12:43:20|504.66|502.56|504.61|502.51|504.74|502.64|504.61|502.51|12
1733143410000|2024-12-02 12:43:30|504.62|502.52|504.57|502.47|504.62|502.52|504.57|502.47|6
1733143420000|2024-12-02 12:43:40|504.58|502.48|504.49|502.39|504.58|502.48|504.48|502.38|5
1733143430000|2024-12-02 12:43:50|504.5|502.4|504.52|502.42|504.53|502.43|504.5|502.4|5
1733143440000|2024-12-02 12:44:00|504.53|502.43|504.55|502.45|504.63|502.53|504.53|502.43|11
1733143450000|2024-12-02 12:44:10|504.56|502.46|504.59|502.49|504.64|502.54|504.55|502.45|10
1733143460000|2024-12-02 12:44:20|504.62|502.52|504.63|502.53|504.69|502.59|504.62|502.52|4
1733143470000|2024-12-02 12:44:30|504.64|502.54|504.68|502.58|504.68|502.58|504.64|502.54|7
1733143480000|2024-12-02 12:44:40|504.69|502.59|504.68|502.58|504.72|502.62|504.68|502.58|5
1733143490000|2024-12-02 12:44:50|504.69|502.59|504.56|502.46|504.69|502.59|504.51|502.41|10
1733143500000|2024-12-02 12:45:00|504.57|502.47|504.45|502.35|504.59|502.49|504.44|502.34|8
1733143510000|2024-12-02 12:45:10|504.46|502.36|504.5|502.4|504.5|502.4|504.46|502.36|8
1733143520000|2024-12-02 12:45:20|504.59|502.49|504.56|502.46|504.59|502.49|504.55|502.45|8
1733143530000|2024-12-02 12:45:30|504.52|502.42|504.6|502.5|504.6|502.5|504.52|502.42|14
1733143540000|2024-12-02 12:45:40|504.59|502.49|504.61|502.51|504.64|502.54|504.59|502.49|7
1733143550000|2024-12-02 12:45:50|504.62|502.52|504.51|502.41|504.68|502.58|504.51|502.41|8
1733143560000|2024-12-02 12:46:00|504.5|502.4|504.6|502.5|504.6|502.5|504.5|502.4|10
1733143570000|2024-12-02 12:46:10|504.61|502.51|504.61|502.51|504.65|502.55|504.6|502.5|9
1733143580000|2024-12-02 12:46:20|504.6|502.5|504.55|502.45|504.7|502.6|504.53|502.43|14
1733143590000|2024-12-02 12:46:30|504.54|502.44|504.22|502.12|504.54|502.44|504.22|502.12|16
1733143600000|2024-12-02 12:46:40|504.21|502.11|503.96|501.86|504.21|502.11|503.96|501.86|14
1733143610000|2024-12-02 12:46:50|503.95|501.85|503.83|501.73|503.96|501.86|503.83|501.73|6
1733143620000|2024-12-02 12:47:00|503.79|501.69|503.05|500.95|503.79|501.69|502.95|500.85|26
1733143630000|2024-12-02 12:47:10|503.04|500.94|502.96|500.86|503.04|500.94|502.95|500.85|11
1733143640000|2024-12-02 12:47:20|502.97|500.87|503.02|500.92|503.05|500.95|502.97|500.87|11
1733143650000|2024-12-02 12:47:30|503.15|501.05|502.71|500.61|503.19|501.09|502.71|500.61|15
1733143660000|2024-12-02 12:47:40|502.7|500.6|502.35|500.25|502.7|500.6|502.35|500.25|15
1733143670000|2024-12-02 12:47:50|502.34|500.24|502.26|500.16|502.34|500.24|502.26|500.16|13
1733143680000|2024-12-02 12:48:00|502.25|500.15|502.05|499.95|502.25|500.15|502.04|499.94|17
1733143690000|2024-12-02 12:48:10|502.01|499.91|501.88|499.78|502.01|499.91|501.88|499.78|12
1733143700000|2024-12-02 12:48:20|501.84|499.74|501.78|499.68|501.85|499.75|501.77|499.67|10
1733143710000|2024-12-02 12:48:30|501.77|499.67|501.88|499.78|501.91|499.81|501.77|499.67|19
1733143720000|2024-12-02 12:48:40|501.86|499.76|501.84|499.74|501.88|499.78|501.84|499.74|10
1733143730000|2024-12-02 12:48:50|501.83|499.73|501.85|499.75|501.92|499.82|501.82|499.72|14
1733143740000|2024-12-02 12:49:00|501.84|499.74|501.82|499.72|501.85|499.75|501.82|499.72|9
1733143750000|2024-12-02 12:49:10|501.83|499.73|501.97|499.87|501.97|499.87|501.83|499.73|9
1733143760000|2024-12-02 12:49:20|502.08|499.98|502.24|500.14|502.36|500.26|502.08|499.98|13
1733143770000|2024-12-02 12:49:30|502.23|500.13|502.08|499.98|502.23|500.13|502.08|499.98|8
1733143780000|2024-12-02 12:49:40|502.09|499.99|501.93|499.83|502.09|499.99|501.93|499.83|15
1733143790000|2024-12-02 12:49:50|501.92|499.82|501.84|499.74|501.92|499.82|501.84|499.74|9
1733143800000|2024-12-02 12:50:00|501.83|499.73|501.79|499.69|501.83|499.73|501.79|499.69|5
1733143810000|2024-12-02 12:50:10|501.8|499.7|502.23|500.13|502.24|500.14|501.79|499.69|11
1733143820000|2024-12-02 12:50:20|502.22|500.12|502.25|500.15|502.25|500.15|502.22|500.12|6
1733143830000|2024-12-02 12:50:30|502.24|500.14|502.24|500.14|502.25|500.15|502.21|500.11|6
1733143840000|2024-12-02 12:50:40|502.25|500.15|502.06|499.96|502.25|500.15|502.06|499.96|13
1733143850000|2024-12-02 12:50:50|502.04|499.94|501.98|499.88|502.04|499.94|501.98|499.88|6
1733143860000|2024-12-02 12:51:00|501.97|499.87|501.93|499.83|501.97|499.87|501.93|499.83|5
1733143870000|2024-12-02 12:51:10|501.92|499.82|501.9|499.8|501.93|499.83|501.9|499.8|9
1733143880000|2024-12-02 12:51:20|501.89|499.79|501.59|499.49|501.89|499.79|501.59|499.49|10
1733143890000|2024-12-02 12:51:30|501.58|499.48|501.34|499.24|501.58|499.48|501.34|499.24|13
1733143900000|2024-12-02 12:51:40|501.33|499.23|501.15|499.05|501.33|499.23|501.15|499.05|11
1733143910000|2024-12-02 12:51:50|501.14|499.04|500.71|498.61|501.14|499.04|500.64|498.54|19
1733143920000|2024-12-02 12:52:00|500.76|498.66|500.9|498.8|500.96|498.86|500.76|498.66|9
1733143930000|2024-12-02 12:52:10|500.89|498.79|500.67|498.57|500.89|498.79|500.67|498.57|9
1733143940000|2024-12-02 12:52:20|500.66|498.56|500.32|498.22|500.67|498.57|500.32|498.22|17
1733143950000|2024-12-02 12:52:30|500.31|498.21|500.67|498.57|500.67|498.57|500.31|498.21|13
1733143960000|2024-12-02 12:52:40|500.68|498.58|501.28|499.18|501.28|499.18|500.68|498.58|18
1733143970000|2024-12-02 12:52:50|501.29|499.19|501.64|499.54|501.64|499.54|501.29|499.19|13
1733143980000|2024-12-02 12:53:00|501.68|499.58|501.57|499.47|501.72|499.62|501.57|499.47|10
1733143990000|2024-12-02 12:53:10|501.58|499.48|501.58|499.48|501.59|499.49|501.51|499.41|10
1733144000000|2024-12-02 12:53:20|501.59|499.49|501.58|499.48|501.63|499.53|501.51|499.41|12
1733144010000|2024-12-02 12:53:30|501.57|499.47|501.47|499.37|501.58|499.48|501.43|499.33|11
1733144020000|2024-12-02 12:53:40|501.48|499.38|501.7|499.6|501.7|499.6|501.48|499.38|9
1733144030000|2024-12-02 12:53:50|501.71|499.61|501.54|499.44|501.73|499.63|501.54|499.44|7
1733144040000|2024-12-02 12:54:00|501.53|499.43|501.03|498.93|501.53|499.43|501.03|498.93|16
1733144050000|2024-12-02 12:54:10|501.02|498.92|500.95|498.85|501.02|498.92|500.95|498.85|14
1733144060000|2024-12-02 12:54:20|500.97|498.87|501.2|499.1|501.21|499.11|500.97|498.87|17
1733144070000|2024-12-02 12:54:30|501.21|499.11|501.3|499.2|501.3|499.2|501.21|499.11|10
1733144080000|2024-12-02 12:54:40|501.41|499.31|501.53|499.43|501.53|499.43|501.37|499.27|10
1733144090000|2024-12-02 12:54:50|501.51|499.41|501.66|499.56|501.66|499.56|501.51|499.41|9
1733144100000|2024-12-02 12:55:00|501.67|499.57|502.11|500.01|502.11|500.01|501.67|499.57|16
1733144110000|2024-12-02 12:55:10|502.12|500.02|502.23|500.13|502.27|500.17|502.12|500.02|11
1733144120000|2024-12-02 12:55:20|502.24|500.14|502.32|500.22|502.34|500.24|502.24|500.14|7
1733144130000|2024-12-02 12:55:30|502.33|500.23|502.39|500.29|502.39|500.29|502.33|500.23|8
1733144140000|2024-12-02 12:55:40|502.42|500.32|502.65|500.55|502.65|500.55|502.42|500.32|14
1733144150000|2024-12-02 12:55:50|502.61|500.51|502.17|500.07|502.61|500.51|502.17|500.07|14
1733144160000|2024-12-02 12:56:00|502.16|500.06|502.1|500|502.16|500.06|502.1|500|13
1733144170000|2024-12-02 12:56:10|502.11|500.01|502.12|500.02|502.12|500.02|502.09|499.99|8
1733144180000|2024-12-02 12:56:20|502.11|500.01|502.14|500.04|502.15|500.05|502.11|500.01|8
1733144190000|2024-12-02 12:56:30|502.13|500.03|502.21|500.11|502.22|500.12|502.09|499.99|10
1733144200000|2024-12-02 12:56:40|502.33|500.23|502.36|500.26|502.38|500.28|502.28|500.18|7
1733144210000|2024-12-02 12:56:50|502.37|500.27|502.34|500.24|502.37|500.27|502.29|500.19|11
1733144220000|2024-12-02 12:57:00|502.33|500.23|501.84|499.74|502.33|500.23|501.84|499.74|17
1733144230000|2024-12-02 12:57:10|501.83|499.73|501.83|499.73|501.83|499.73|501.8|499.7|9
1733144240000|2024-12-02 12:57:20|501.82|499.72|502.13|500.03|502.18|500.08|501.82|499.72|17
1733144250000|2024-12-02 12:57:30|502.14|500.04|502.19|500.09|502.19|500.09|502.14|500.04|8
1733144260000|2024-12-02 12:57:40|502.2|500.1|502.3|500.2|502.33|500.23|502.2|500.1|6
1733144270000|2024-12-02 12:57:50|502.29|500.19|502.25|500.15|502.36|500.26|502.21|500.11|8
1733144280000|2024-12-02 12:58:00|502.24|500.14|502|499.9|502.25|500.15|502|499.9|19
1733144290000|2024-12-02 12:58:10|501.91|499.81|502.03|499.93|502.05|499.95|501.87|499.77|11
1733144300000|2024-12-02 12:58:20|502.04|499.94|502.01|499.91|502.04|499.94|502.01|499.91|8
1733144310000|2024-12-02 12:58:30|502.08|499.98|502.1|500|502.1|500|502.06|499.96|9
1733144320000|2024-12-02 12:58:40|502.11|500.01|502.12|500.02|502.14|500.04|502.11|500.01|6
1733144330000|2024-12-02 12:58:50|502.13|500.03|502.25|500.15|502.25|500.15|502.13|500.03|8
1733144340000|2024-12-02 12:59:00|502.26|500.16|502.39|500.29|502.39|500.29|502.26|500.16|13
1733144350000|2024-12-02 12:59:10|502.44|500.34|503.4|501.3|503.4|501.3|502.41|500.31|13
1733144360000|2024-12-02 12:59:20|503.41|501.31|503.36|501.26|503.42|501.32|503.35|501.25|8
1733144370000|2024-12-02 12:59:30|503.37|501.27|503.37|501.27|503.39|501.29|503.37|501.27|5
1733144380000|2024-12-02 12:59:40|503.36|501.26|503.26|501.16|503.38|501.28|503.26|501.16|12
1733144390000|2024-12-02 12:59:50|503.25|501.15|503.16|501.06|503.25|501.15|503.15|501.05|6
1733144400000|2024-12-02 13:00:00|503.25|501.15|503.64|501.54|503.65|501.55|503.24|501.14|14
1733144410000|2024-12-02 13:00:10|503.63|501.53|504.08|501.98|504.08|501.98|503.63|501.53|24
1733144420000|2024-12-02 13:00:20|504.12|502.02|505.01|502.91|505.04|502.94|504.12|502.02|15
1733144430000|2024-12-02 13:00:30|504.99|502.89|504.65|502.55|504.99|502.89|504.65|502.55|17
1733144440000|2024-12-02 13:00:40|504.64|502.54|504.51|502.41|504.64|502.54|504.42|502.32|17
1733144450000|2024-12-02 13:00:50|504.52|502.42|504.67|502.57|504.75|502.65|504.49|502.39|11
1733144460000|2024-12-02 13:01:00|504.66|502.56|504.6|502.5|504.66|502.56|504.54|502.44|13
1733144470000|2024-12-02 13:01:10|504.59|502.49|504.01|501.91|504.65|502.55|504.01|501.91|22
1733144480000|2024-12-02 13:01:20|504|501.9|503.71|501.61|504|501.9|503.71|501.61|21
1733144490000|2024-12-02 13:01:30|503.7|501.6|503.69|501.59|503.7|501.6|503.61|501.51|13
1733144500000|2024-12-02 13:01:40|503.7|501.6|503.99|501.89|504.01|501.91|503.7|501.6|12
1733144510000|2024-12-02 13:01:50|504.02|501.92|504.64|502.54|504.65|502.55|504.02|501.92|12
1733144520000|2024-12-02 13:02:00|504.69|502.59|504.82|502.72|505.07|502.97|504.69|502.59|11
1733144530000|2024-12-02 13:02:10|504.78|502.68|503.64|501.54|504.78|502.68|503.64|501.54|25
1733144540000|2024-12-02 13:02:20|503.65|501.55|503.38|501.28|503.72|501.62|503.38|501.28|20
1733144550000|2024-12-02 13:02:30|503.36|501.26|503.08|500.98|503.36|501.26|503.08|500.98|23
1733144560000|2024-12-02 13:02:40|503.07|500.97|502.56|500.46|503.07|500.97|502.56|500.46|24
1733144570000|2024-12-02 13:02:50|502.55|500.45|502.31|500.21|502.55|500.45|502.3|500.2|17
1733144580000|2024-12-02 13:03:00|502.32|500.22|503.55|501.45|503.55|501.45|502.32|500.22|18
1733144590000|2024-12-02 13:03:10|503.56|501.46|503.81|501.71|503.81|501.71|503.56|501.46|14
1733144600000|2024-12-02 13:03:20|503.8|501.7|503.39|501.29|503.8|501.7|503.36|501.26|14
1733144610000|2024-12-02 13:03:30|503.38|501.28|503.03|500.93|503.38|501.28|503.02|500.92|15
1733144620000|2024-12-02 13:03:40|503.04|500.94|503.32|501.22|503.33|501.23|503.04|500.94|9
1733144630000|2024-12-02 13:03:50|503.31|501.21|502.88|500.78|503.31|501.21|502.87|500.77|17
1733144640000|2024-12-02 13:04:00|502.87|500.77|503.03|500.93|503.03|500.93|502.87|500.77|8
1733144650000|2024-12-02 13:04:10|503.02|500.92|502.57|500.47|503.02|500.92|502.57|500.47|22
1733144660000|2024-12-02 13:04:20|502.56|500.46|502.73|500.63|502.73|500.63|502.55|500.45|13
1733144670000|2024-12-02 13:04:30|502.74|500.64|502.95|500.85|503.03|500.93|502.73|500.63|15
1733144680000|2024-12-02 13:04:40|503|500.9|503.1|501|503.15|501.05|503|500.9|14
1733144690000|2024-12-02 13:04:50|503.16|501.06|503.35|501.25|503.35|501.25|503.15|501.05|13
1733144700000|2024-12-02 13:05:00|503.36|501.26|503.84|501.74|503.84|501.74|503.33|501.23|18
1733144710000|2024-12-02 13:05:10|503.83|501.73|504.31|502.21|504.31|502.21|503.83|501.73|18
1733144720000|2024-12-02 13:05:20|504.3|502.2|504.8|502.7|504.8|502.7|504.3|502.2|19
1733144730000|2024-12-02 13:05:30|504.84|502.74|504.9|502.8|504.94|502.84|504.84|502.74|10
1733144740000|2024-12-02 13:05:40|504.93|502.83|504.82|502.72|504.94|502.84|504.72|502.62|8
1733144750000|2024-12-02 13:05:50|504.9|502.8|504.92|502.82|504.96|502.86|504.9|502.8|9
1733144760000|2024-12-02 13:06:00|504.91|502.81|504.72|502.62|504.91|502.81|504.72|502.62|14
1733144770000|2024-12-02 13:06:10|504.71|502.61|504.65|502.55|504.71|502.61|504.65|502.55|7
1733144780000|2024-12-02 13:06:20|504.64|502.54|504.79|502.69|504.8|502.7|504.64|502.54|9
1733144790000|2024-12-02 13:06:30|504.8|502.7|504.78|502.68|504.86|502.76|504.75|502.65|8
1733144800000|2024-12-02 13:06:40|504.8|502.7|504.81|502.71|504.82|502.72|504.8|502.7|4
1733144810000|2024-12-02 13:06:50|504.82|502.72|504.99|502.89|505|502.9|504.81|502.71|16
1733144820000|2024-12-02 13:07:00|505.07|502.97|505.44|503.34|505.45|503.35|505.07|502.97|20
1733144830000|2024-12-02 13:07:10|505.43|503.33|505.5|503.4|505.51|503.41|505.42|503.32|10
1733144840000|2024-12-02 13:07:20|505.51|503.41|505.52|503.42|505.52|503.42|505.5|503.4|10
1733144850000|2024-12-02 13:07:30|505.56|503.46|506.01|503.91|506.01|503.91|505.56|503.46|16
1733144860000|2024-12-02 13:07:40|506.02|503.92|506.43|504.33|506.43|504.33|506.02|503.92|16
1733144870000|2024-12-02 13:07:50|506.42|504.32|506.7|504.6|506.7|504.6|506.42|504.32|12
1733144880000|2024-12-02 13:08:00|506.72|504.62|506.88|504.78|506.88|504.78|506.72|504.62|10
1733144890000|2024-12-02 13:08:10|506.89|504.79|507.31|505.21|507.31|505.21|506.89|504.79|14
1733144900000|2024-12-02 13:08:20|507.32|505.22|507.47|505.37|507.48|505.38|507.31|505.21|15
1733144910000|2024-12-02 13:08:30|507.48|505.38|507.49|505.39|507.58|505.48|507.48|505.38|11
1733144920000|2024-12-02 13:08:40|507.5|505.4|507.51|505.41|507.54|505.44|507.49|505.39|5
1733144930000|2024-12-02 13:08:50|507.52|505.42|507.52|505.42|507.52|505.42|507.51|505.41|3
1733144940000|2024-12-02 13:09:00|507.51|505.41|507.33|505.23|507.52|505.42|507.28|505.18|15
1733144950000|2024-12-02 13:09:10|507.32|505.22|507.02|504.92|507.32|505.22|507.01|504.91|11
1733144960000|2024-12-02 13:09:20|507.03|504.93|506.79|504.69|507.05|504.95|506.79|504.69|10
1733144970000|2024-12-02 13:09:30|506.78|504.68|506.64|504.54|506.78|504.68|506.63|504.53|18
1733144980000|2024-12-02 13:09:40|506.68|504.58|506.69|504.59|506.7|504.6|506.67|504.57|6
1733144990000|2024-12-02 13:09:50|506.73|504.63|506.82|504.72|506.82|504.72|506.73|504.63|11
1733145000000|2024-12-02 13:10:00|506.83|504.73|507.38|505.28|507.39|505.29|506.83|504.73|21
1733145010000|2024-12-02 13:10:10|507.28|505.18|507.21|505.11|507.28|505.18|507.21|505.11|10
1733145020000|2024-12-02 13:10:20|507.2|505.1|507.18|505.08|507.2|505.1|507.12|505.02|11
1733145030000|2024-12-02 13:10:30|507.19|505.09|507.45|505.35|507.46|505.36|507.19|505.09|10
1733145040000|2024-12-02 13:10:40|507.46|505.36|507.75|505.65|507.8|505.7|507.45|505.35|13
1733145050000|2024-12-02 13:10:50|507.8|505.7|507.69|505.59|507.84|505.74|507.69|505.59|11
1733145060000|2024-12-02 13:11:00|507.68|505.58|507.42|505.32|507.68|505.58|507.35|505.25|15
1733145070000|2024-12-02 13:11:10|507.43|505.33|507.12|505.02|507.43|505.33|507.11|505.01|12
1733145080000|2024-12-02 13:11:20|507.11|505.01|507.12|505.02|507.12|505.02|507.09|504.99|5
1733145090000|2024-12-02 13:11:30|507.13|505.03|507.28|505.18|507.28|505.18|507.13|505.03|14
1733145100000|2024-12-02 13:11:40|507.31|505.21|507.32|505.22|507.32|505.22|507.31|505.21|4
1733145110000|2024-12-02 13:11:50|507.35|505.25|507.74|505.64|507.74|505.64|507.35|505.25|12
1733145120000|2024-12-02 13:12:00|507.82|505.72|507.84|505.74|507.84|505.74|507.78|505.68|4
1733145130000|2024-12-02 13:12:10|507.85|505.75|507.42|505.32|507.85|505.75|507.28|505.18|20
1733145140000|2024-12-02 13:12:20|507.49|505.39|508.17|506.07|508.24|506.14|507.48|505.38|26
1733145150000|2024-12-02 13:12:30|508.18|506.08|508.16|506.06|508.19|506.09|508.16|506.06|12
1733145160000|2024-12-02 13:12:40|508.17|506.07|508.3|506.2|508.32|506.22|508.17|506.07|10
1733145170000|2024-12-02 13:12:50|508.29|506.19|507.93|505.83|508.29|506.19|507.86|505.76|17
1733145180000|2024-12-02 13:13:00|507.92|505.82|507.75|505.65|507.92|505.82|507.7|505.6|17
1733145190000|2024-12-02 13:13:10|507.76|505.66|507.78|505.68|507.78|505.68|507.7|505.6|6
1733145200000|2024-12-02 13:13:20|507.84|505.74|508.24|506.14|508.24|506.14|507.83|505.73|20
1733145210000|2024-12-02 13:13:30|508.25|506.15|508.67|506.57|508.67|506.57|508.25|506.15|21
1733145220000|2024-12-02 13:13:40|508.68|506.58|508.84|506.74|508.84|506.74|508.68|506.58|14
1733145230000|2024-12-02 13:13:50|508.86|506.76|508.92|506.82|508.92|506.82|508.86|506.76|7
1733145240000|2024-12-02 13:14:00|509|506.9|509|506.9|509|506.9|508.97|506.87|5
1733145250000|2024-12-02 13:14:10|509.01|506.91|509.1|507|509.12|507.02|509|506.9|9
1733145260000|2024-12-02 13:14:20|509.08|506.98|508.85|506.75|509.08|506.98|508.85|506.75|7
1733145270000|2024-12-02 13:14:30|508.86|506.76|509|506.9|509.08|506.98|508.86|506.76|13
1733145280000|2024-12-02 13:14:40|509.28|507.18|509.29|507.19|509.32|507.22|509.27|507.17|16
1733145290000|2024-12-02 13:14:50|509.28|507.18|509.27|507.17|509.3|507.2|509.25|507.15|8
1733145300000|2024-12-02 13:15:00|509.28|507.18|509.42|507.32|509.46|507.36|509.28|507.18|13
1733145310000|2024-12-02 13:15:10|509.41|507.31|509.04|506.94|509.42|507.32|509|506.9|14
1733145320000|2024-12-02 13:15:20|509.03|506.93|509.41|507.31|509.41|507.31|509.03|506.93|17
1733145330000|2024-12-02 13:15:30|509.43|507.33|509.63|507.53|509.63|507.53|509.43|507.33|11
1733145340000|2024-12-02 13:15:40|509.62|507.52|509.64|507.54|509.64|507.54|509.6|507.5|6
1733145350000|2024-12-02 13:15:50|509.65|507.55|509.86|507.76|509.86|507.76|509.64|507.54|12
1733145360000|2024-12-02 13:16:00|509.87|507.77|510.12|508.02|510.12|508.02|509.85|507.75|18
1733145370000|2024-12-02 13:16:10|510.11|508.01|510.4|508.3|510.4|508.3|510.09|507.99|16
1733145380000|2024-12-02 13:16:20|510.41|508.31|510.57|508.47|510.59|508.49|510.41|508.31|14
1733145390000|2024-12-02 13:16:30|510.56|508.46|510.67|508.57|510.68|508.58|510.56|508.46|10
1733145400000|2024-12-02 13:16:40|510.68|508.58|510.92|508.82|510.92|508.82|510.67|508.57|13
1733145410000|2024-12-02 13:16:50|510.93|508.83|511.63|509.53|511.65|509.55|510.92|508.82|10
1733145420000|2024-12-02 13:17:00|511.64|509.54|511.85|509.75|511.85|509.75|511.64|509.54|22
1733145430000|2024-12-02 13:17:10|511.86|509.76|512.24|510.14|512.3|510.2|511.86|509.76|17
1733145440000|2024-12-02 13:17:20|512.23|510.13|512.02|509.92|512.23|510.13|511.92|509.82|18
1733145450000|2024-12-02 13:17:30|512.01|509.91|511.42|509.32|512.01|509.91|511.42|509.32|25
1733145460000|2024-12-02 13:17:40|511.41|509.31|511.16|509.06|511.41|509.31|511.12|509.02|18
1733145470000|2024-12-02 13:17:50|511.15|509.05|511.12|509.02|511.15|509.05|511.12|509.02|8
1733145480000|2024-12-02 13:18:00|511.11|509.01|511.12|509.02|511.13|509.03|511.06|508.96|4
1733145490000|2024-12-02 13:18:10|511.13|509.03|511|508.9|511.13|509.03|511|508.9|7
1733145500000|2024-12-02 13:18:20|510.92|508.82|510.95|508.85|510.95|508.85|510.9|508.8|12
1733145510000|2024-12-02 13:18:30|510.96|508.86|511.23|509.13|511.23|509.13|510.95|508.85|17
1733145520000|2024-12-02 13:18:40|511.4|509.3|510.39|508.29|511.4|509.3|510.02|507.92|16
1733145530000|2024-12-02 13:18:50|510.4|508.3|510.6|508.5|510.61|508.51|510.39|508.29|21
1733145540000|2024-12-02 13:19:00|510.59|508.49|510.45|508.35|510.63|508.53|510.44|508.34|13
1733145550000|2024-12-02 13:19:10|510.44|508.34|510.41|508.31|510.44|508.34|510.34|508.24|8
1733145560000|2024-12-02 13:19:20|510.58|508.48|511.05|508.95|511.05|508.95|510.58|508.48|20
1733145570000|2024-12-02 13:19:30|511.06|508.96|511.04|508.94|511.1|509|511.04|508.94|12
1733145580000|2024-12-02 13:19:40|511.03|508.93|510.91|508.81|511.03|508.93|510.91|508.81|14
1733145590000|2024-12-02 13:19:50|510.87|508.77|510.56|508.46|510.87|508.77|510.53|508.43|10
1733145600000|2024-12-02 13:20:00|510.55|508.45|510.34|508.24|510.55|508.45|510.34|508.24|6
1733145610000|2024-12-02 13:20:10|510.33|508.23|510.15|508.05|510.33|508.23|510.13|508.03|14
1733145620000|2024-12-02 13:20:20|510.14|508.04|510.15|508.05|510.15|508.05|510.11|508.01|10
1733145630000|2024-12-02 13:20:30|510.16|508.06|510.13|508.03|510.16|508.06|510.12|508.02|13
1733145640000|2024-12-02 13:20:40|510.12|508.02|509.89|507.79|510.12|508.02|509.88|507.78|13
1733145650000|2024-12-02 13:20:50|509.88|507.78|509.75|507.65|509.88|507.78|509.53|507.43|24
1733145660000|2024-12-02 13:21:00|509.76|507.66|509.51|507.41|509.76|507.66|509.51|507.41|15
1733145670000|2024-12-02 13:21:10|509.5|507.4|509.42|507.32|509.5|507.4|509.41|507.31|14
1733145680000|2024-12-02 13:21:20|509.43|507.33|509.54|507.44|509.54|507.44|509.41|507.31|9
1733145690000|2024-12-02 13:21:30|509.59|507.49|509.59|507.49|509.59|507.49|509.38|507.28|19
1733145700000|2024-12-02 13:21:40|509.58|507.48|509.5|507.4|509.58|507.48|509.5|507.4|13
1733145710000|2024-12-02 13:21:50|509.54|507.44|509.85|507.75|509.92|507.82|509.54|507.44|20
1733145720000|2024-12-02 13:22:00|509.87|507.77|510.12|508.02|510.12|508.02|509.86|507.76|14
1733145730000|2024-12-02 13:22:10|510.13|508.03|510.27|508.17|510.3|508.2|510.09|507.99|17
1733145740000|2024-12-02 13:22:20|510.26|508.16|510.33|508.23|510.33|508.23|510.22|508.12|8
1733145750000|2024-12-02 13:22:30|510.34|508.24|510.38|508.28|510.38|508.28|510.34|508.24|7
1733145760000|2024-12-02 13:22:40|510.39|508.29|510.71|508.61|510.72|508.62|510.39|508.29|20
1733145770000|2024-12-02 13:22:50|510.69|508.59|510.73|508.63|510.73|508.63|510.69|508.59|9
1733145780000|2024-12-02 13:23:00|510.72|508.62|510.49|508.39|510.72|508.62|510.46|508.36|13
1733145790000|2024-12-02 13:23:10|510.48|508.38|510.52|508.42|510.52|508.42|510.47|508.37|6
1733145800000|2024-12-02 13:23:20|510.53|508.43|510.77|508.67|510.77|508.67|510.53|508.43|7
1733145810000|2024-12-02 13:23:30|510.78|508.68|510.86|508.76|510.86|508.76|510.78|508.68|12
1733145820000|2024-12-02 13:23:40|510.84|508.74|510.82|508.72|510.87|508.77|510.78|508.68|7
1733145830000|2024-12-02 13:23:50|510.81|508.71|510.6|508.5|510.81|508.71|510.58|508.48|15
1733145840000|2024-12-02 13:24:00|510.61|508.51|510.44|508.34|510.61|508.51|510.44|508.34|11
1733145850000|2024-12-02 13:24:10|510.43|508.33|510.07|507.97|510.43|508.33|510.07|507.97|18
1733145860000|2024-12-02 13:24:20|510.06|507.96|510.72|508.62|510.73|508.63|509.83|507.73|18
1733145870000|2024-12-02 13:24:30|510.71|508.61|511.51|509.41|511.51|509.41|510.71|508.61|23
1733145880000|2024-12-02 13:24:40|511.52|509.42|511.42|509.32|511.53|509.43|511.42|509.32|11
1733145890000|2024-12-02 13:24:50|511.41|509.31|511.41|509.31|511.41|509.31|511.38|509.28|15
1733145900000|2024-12-02 13:25:00|511.42|509.32|511.74|509.64|511.74|509.64|511.3|509.2|16
1733145910000|2024-12-02 13:25:10|511.75|509.65|512.17|510.07|512.17|510.07|511.75|509.65|21
1733145920000|2024-12-02 13:25:20|512.2|510.1|512.23|510.13|512.25|510.15|512.2|510.1|10
1733145930000|2024-12-02 13:25:30|512.24|510.14|512.37|510.27|512.38|510.28|512.23|510.13|12
1733145940000|2024-12-02 13:25:40|512.36|510.26|512.4|510.3|512.4|510.3|512.34|510.24|11
1733145950000|2024-12-02 13:25:50|512.39|510.29|512.26|510.16|512.39|510.29|512.26|510.16|7
1733145960000|2024-12-02 13:26:00|512.3|510.2|512.47|510.37|512.47|510.37|512.3|510.2|10
1733145970000|2024-12-02 13:26:10|512.46|510.36|512.29|510.19|512.46|510.36|512.29|510.19|12
1733145980000|2024-12-02 13:26:20|512.3|510.2|512.55|510.45|512.56|510.46|512.29|510.19|19
1733145990000|2024-12-02 13:26:30|512.56|510.46|513.01|510.91|513.01|510.91|512.56|510.46|15
1733146000000|2024-12-02 13:26:40|513|510.9|513.1|511|513.1|511|513|510.9|10
1733146010000|2024-12-02 13:26:50|513.11|511.01|514.2|512.1|514.2|512.1|513.11|511.01|14
1733146020000|2024-12-02 13:27:00|514.35|512.25|513.96|511.86|514.35|512.25|513.96|511.86|17
1733146030000|2024-12-02 13:27:10|513.95|511.85|513.72|511.62|513.95|511.85|513.72|511.62|20
1733146040000|2024-12-02 13:27:20|513.71|511.61|513.26|511.16|513.71|511.61|513.26|511.16|18
1733146050000|2024-12-02 13:27:30|513.25|511.15|513.2|511.1|513.25|511.15|513.19|511.09|16
1733146060000|2024-12-02 13:27:40|513.19|511.09|513.46|511.36|513.49|511.39|513.18|511.08|15
1733146070000|2024-12-02 13:27:50|513.37|511.27|513.55|511.45|513.55|511.45|513.24|511.14|23
1733146080000|2024-12-02 13:28:00|513.56|511.46|512.6|510.5|513.76|511.66|512.6|510.5|13
1733146090000|2024-12-02 13:28:10|512.59|510.49|512.65|510.55|512.68|510.58|512.58|510.48|18
1733146100000|2024-12-02 13:28:20|512.64|510.54|512.44|510.34|512.64|510.54|512.44|510.34|12
1733146110000|2024-12-02 13:28:30|512.43|510.33|512.19|510.09|512.44|510.34|512.19|510.09|11
1733146120000|2024-12-02 13:28:40|512.18|510.08|512.17|510.07|512.18|510.08|512.15|510.05|11
1733146130000|2024-12-02 13:28:50|512.18|510.08|512.31|510.21|512.32|510.22|512.16|510.06|10
1733146140000|2024-12-02 13:29:00|512.32|510.22|512.31|510.21|512.47|510.37|512.31|510.21|15
1733146150000|2024-12-02 13:29:10|512.3|510.2|512.33|510.23|512.33|510.23|512.3|510.2|6
1733146160000|2024-12-02 13:29:20|512.34|510.24|512.38|510.28|512.38|510.28|512.34|510.24|2
1733146170000|2024-12-02 13:29:30|512.39|510.29|512.45|510.35|512.47|510.37|512.39|510.29|8
1733146180000|2024-12-02 13:29:40|512.48|510.38|512.15|510.05|512.48|510.38|512.15|510.05|15
1733146190000|2024-12-02 13:29:50|512.14|510.04|512.08|509.98|512.14|510.04|512.01|509.91|10
1733146200000|2024-12-02 13:30:00|512.06|509.96|511.75|509.65|512.06|509.96|511.75|509.65|15
1733146210000|2024-12-02 13:30:10|511.74|509.64|511.93|509.83|511.93|509.83|511.71|509.61|12
1733146220000|2024-12-02 13:30:20|511.94|509.84|512.29|510.19|512.29|510.19|511.83|509.73|16
1733146230000|2024-12-02 13:30:30|512.3|510.2|512.47|510.37|512.5|510.4|512.3|510.2|12
1733146240000|2024-12-02 13:30:40|512.5|510.4|512.58|510.48|512.61|510.51|512.5|510.4|17
1733146250000|2024-12-02 13:30:50|512.57|510.47|512.58|510.48|512.6|510.5|512.54|510.44|7
1733146260000|2024-12-02 13:31:00|512.57|510.47|512.07|509.97|512.57|510.47|512.07|509.97|20
1733146270000|2024-12-02 13:31:10|512.02|509.92|511.41|509.31|512.02|509.92|511.41|509.31|28
1733146280000|2024-12-02 13:31:20|511.4|509.3|511.18|509.08|511.4|509.3|511.18|509.08|16
1733146290000|2024-12-02 13:31:30|511.17|509.07|510.46|508.36|511.17|509.07|510.45|508.35|21
1733146300000|2024-12-02 13:31:40|510.45|508.35|510.51|508.41|510.51|508.41|510.45|508.35|14
1733146310000|2024-12-02 13:31:50|510.58|508.48|510.71|508.61|510.73|508.63|510.53|508.43|8
1733146320000|2024-12-02 13:32:00|510.72|508.62|511.2|509.1|511.2|509.1|510.72|508.62|19
1733146330000|2024-12-02 13:32:10|511.21|509.11|511.4|509.3|511.4|509.3|511.21|509.11|16
1733146340000|2024-12-02 13:32:20|511.45|509.35|511.66|509.56|511.71|509.61|511.41|509.31|17
1733146350000|2024-12-02 13:32:30|511.67|509.57|511.66|509.56|511.68|509.58|511.66|509.56|6
1733146360000|2024-12-02 13:32:40|511.63|509.53|511.21|509.11|511.63|509.53|511.15|509.05|15
1733146370000|2024-12-02 13:32:50|511.2|509.1|510.69|508.59|511.2|509.1|510.68|508.58|24
1733146380000|2024-12-02 13:33:00|510.68|508.58|510.74|508.64|510.74|508.64|510.66|508.56|8
1733146390000|2024-12-02 13:33:10|510.75|508.65|510.92|508.82|511.06|508.96|510.75|508.65|18
1733146400000|2024-12-02 13:33:20|510.91|508.81|510.66|508.56|510.91|508.81|510.66|508.56|14
1733146410000|2024-12-02 13:33:30|510.65|508.55|510.69|508.59|510.7|508.6|510.65|508.55|8
1733146420000|2024-12-02 13:33:40|510.7|508.6|510.62|508.52|510.7|508.6|510.61|508.51|3
1733146430000|2024-12-02 13:33:50|510.61|508.51|510.72|508.62|510.73|508.63|510.61|508.51|9
1733146440000|2024-12-02 13:34:00|510.76|508.66|510.64|508.54|510.8|508.7|510.63|508.53|10
1733146450000|2024-12-02 13:34:10|510.63|508.53|510.71|508.61|510.71|508.61|510.63|508.53|5
1733146460000|2024-12-02 13:34:20|510.7|508.6|510.94|508.84|510.94|508.84|510.7|508.6|14
1733146470000|2024-12-02 13:34:30|510.95|508.85|510.77|508.67|510.98|508.88|510.74|508.64|15
1733146480000|2024-12-02 13:34:40|510.85|508.75|511.04|508.94|511.05|508.95|510.85|508.75|20
1733146490000|2024-12-02 13:34:50|511.05|508.95|511.17|509.07|511.17|509.07|511.04|508.94|10
1733146500000|2024-12-02 13:35:00|511.16|509.06|510.78|508.68|511.16|509.06|510.77|508.67|13
1733146510000|2024-12-02 13:35:10|510.77|508.67|510.9|508.8|510.92|508.82|510.72|508.62|9
1733146520000|2024-12-02 13:35:20|510.91|508.81|510.86|508.76|510.91|508.81|510.86|508.76|10
1733146530000|2024-12-02 13:35:30|510.82|508.72|510.97|508.87|511.02|508.92|510.8|508.7|18
1733146540000|2024-12-02 13:35:40|510.96|508.86|510.85|508.75|510.96|508.86|510.79|508.69|12
1733146550000|2024-12-02 13:35:50|510.84|508.74|511.34|509.24|511.34|509.24|510.82|508.72|16
1733146560000|2024-12-02 13:36:00|511.35|509.25|511.37|509.27|511.43|509.33|511.35|509.25|14
1733146570000|2024-12-02 13:36:10|511.36|509.26|511.47|509.37|511.47|509.37|511.35|509.25|5
1733146580000|2024-12-02 13:36:20|511.41|509.31|511.76|509.66|511.77|509.67|511.41|509.31|15
1733146590000|2024-12-02 13:36:30|511.75|509.65|511.84|509.74|511.91|509.81|511.75|509.65|19
1733146600000|2024-12-02 13:36:40|511.82|509.72|511.89|509.79|511.89|509.79|511.81|509.71|11
1733146610000|2024-12-02 13:36:50|511.88|509.78|511.66|509.56|511.89|509.79|511.66|509.56|12
1733146620000|2024-12-02 13:37:00|511.62|509.52|511.54|509.44|511.62|509.52|511.45|509.35|12
1733146630000|2024-12-02 13:37:10|511.55|509.45|511.98|509.88|511.98|509.88|511.55|509.45|14
1733146640000|2024-12-02 13:37:20|512.02|509.92|512.05|509.95|512.08|509.98|512.02|509.92|7
1733146650000|2024-12-02 13:37:30|512.04|509.94|511.86|509.76|512.12|510.02|511.86|509.76|18
1733146660000|2024-12-02 13:37:40|511.85|509.75|512.1|510|512.15|510.05|511.85|509.75|13
1733146670000|2024-12-02 13:37:50|512.09|509.99|511.87|509.77|512.09|509.99|511.87|509.77|14
1733146680000|2024-12-02 13:38:00|511.86|509.76|512.09|509.99|512.09|509.99|511.86|509.76|14
1733146690000|2024-12-02 13:38:10|512.22|510.12|512.22|510.12|512.22|510.12|512.14|510.04|13
1733146700000|2024-12-02 13:38:20|512.19|510.09|512.45|510.35|512.45|510.35|512.19|510.09|10
1733146710000|2024-12-02 13:38:30|512.46|510.36|512.51|510.41|512.51|510.41|512.46|510.36|6
1733146720000|2024-12-02 13:38:40|512.52|510.42|512.59|510.49|512.62|510.52|512.52|510.42|13
1733146730000|2024-12-02 13:38:50|512.6|510.5|512.59|510.49|512.6|510.5|512.58|510.48|6
1733146740000|2024-12-02 13:39:00|512.64|510.54|512.31|510.21|512.66|510.56|512.31|510.21|8
1733146750000|2024-12-02 13:39:10|512.3|510.2|512.21|510.11|512.3|510.2|512.21|510.11|13
1733146760000|2024-12-02 13:39:20|512.2|510.1|512.23|510.13|512.25|510.15|512.2|510.1|7
1733146770000|2024-12-02 13:39:30|512.33|510.23|512.31|510.21|512.34|510.24|512.31|510.21|5
1733146780000|2024-12-02 13:39:40|512.3|510.2|512.17|510.07|512.3|510.2|512.16|510.06|9
1733146790000|2024-12-02 13:39:50|512.16|510.06|512.01|509.91|512.16|510.06|512.01|509.91|5
1733146800000|2024-12-02 13:40:00|512.02|509.92|511.87|509.77|512.02|509.92|511.87|509.77|6
1733146810000|2024-12-02 13:40:10|511.86|509.76|512.25|510.15|512.26|510.16|511.84|509.74|9
1733146820000|2024-12-02 13:40:20|512.24|510.14|512.1|510|512.26|510.16|512.1|510|18
1733146830000|2024-12-02 13:40:30|512.09|509.99|512.16|510.06|512.16|510.06|512.09|509.99|11
1733146840000|2024-12-02 13:40:40|512.17|510.07|511.97|509.87|512.19|510.09|511.97|509.87|15
1733146850000|2024-12-02 13:40:50|511.96|509.86|511.92|509.82|511.96|509.86|511.92|509.82|5
1733146860000|2024-12-02 13:41:00|511.91|509.81|511.14|509.04|511.91|509.81|511.14|509.04|25
1733146870000|2024-12-02 13:41:10|511.15|509.05|511.06|508.96|511.15|509.05|511.06|508.96|10
1733146880000|2024-12-02 13:41:20|511.07|508.97|511.37|509.27|511.38|509.28|511.07|508.97|16
1733146890000|2024-12-02 13:41:30|511.36|509.26|511.44|509.34|511.44|509.34|511.36|509.26|12
1733146900000|2024-12-02 13:41:40|511.43|509.33|511.44|509.34|511.44|509.34|511.42|509.32|7
1733146910000|2024-12-02 13:41:50|511.45|509.35|511.56|509.46|511.57|509.47|511.45|509.35|10
1733146920000|2024-12-02 13:42:00|511.57|509.47|511.34|509.24|511.57|509.47|511.33|509.23|9
1733146930000|2024-12-02 13:42:10|511.33|509.23|511.1|509|511.33|509.23|511.1|509|17
1733146940000|2024-12-02 13:42:20|511.06|508.96|510.62|508.52|511.06|508.96|510.62|508.52|18
1733146950000|2024-12-02 13:42:30|510.61|508.51|510.77|508.67|510.77|508.67|510.58|508.48|25
1733146960000|2024-12-02 13:42:40|510.81|508.71|510.99|508.89|510.99|508.89|510.81|508.71|16
1733146970000|2024-12-02 13:42:50|510.98|508.88|511|508.9|511.06|508.96|510.98|508.88|5
1733146980000|2024-12-02 13:43:00|511.01|508.91|510.97|508.87|511.03|508.93|510.95|508.85|8
1733146990000|2024-12-02 13:43:10|510.98|508.88|510.79|508.69|511.06|508.96|510.78|508.68|10
1733147000000|2024-12-02 13:43:20|510.78|508.68|510.75|508.65|510.78|508.68|510.74|508.64|8
1733147010000|2024-12-02 13:43:30|510.74|508.64|510.72|508.62|510.74|508.64|510.72|508.62|3
1733147020000|2024-12-02 13:43:40|510.73|508.63|510.45|508.35|510.73|508.63|510.45|508.35|13
1733147030000|2024-12-02 13:43:50|510.46|508.36|510.47|508.37|510.47|508.37|510.45|508.35|4
1733147040000|2024-12-02 13:44:00|510.48|508.38|510.51|508.41|510.52|508.42|510.48|508.38|12
1733147050000|2024-12-02 13:44:10|510.5|508.4|510.58|508.48|510.58|508.48|510.49|508.39|7
1733147060000|2024-12-02 13:44:20|510.81|508.71|510.85|508.75|510.85|508.75|510.8|508.7|11
1733147070000|2024-12-02 13:44:30|510.86|508.76|510.83|508.73|510.86|508.76|510.83|508.73|3
1733147080000|2024-12-02 13:44:40|510.82|508.72|510.53|508.43|510.82|508.72|510.53|508.43|12
1733147090000|2024-12-02 13:44:50|510.52|508.42|510.55|508.45|510.55|508.45|510.5|508.4|9
1733147100000|2024-12-02 13:45:00|510.56|508.46|510.74|508.64|510.76|508.66|510.56|508.46|16
1733147110000|2024-12-02 13:45:10|510.78|508.68|510.93|508.83|510.95|508.85|510.77|508.67|14
1733147120000|2024-12-02 13:45:20|510.97|508.87|511|508.9|511.01|508.91|510.97|508.87|7
1733147130000|2024-12-02 13:45:30|511.01|508.91|511.25|509.15|511.25|509.15|511.01|508.91|17
1733147140000|2024-12-02 13:45:40|511.26|509.16|511.45|509.35|511.46|509.36|511.26|509.16|9
1733147150000|2024-12-02 13:45:50|511.46|509.36|511.55|509.45|511.55|509.45|511.46|509.36|7
1733147160000|2024-12-02 13:46:00|511.56|509.46|511.59|509.49|511.59|509.49|511.55|509.45|10
1733147170000|2024-12-02 13:46:10|511.6|509.5|511.73|509.63|511.81|509.71|511.6|509.5|13
1733147180000|2024-12-02 13:46:20|511.72|509.62|511.35|509.25|511.72|509.62|511.35|509.25|17
1733147190000|2024-12-02 13:46:30|511.34|509.24|511.06|508.96|511.34|509.24|511.06|508.96|12
1733147200000|2024-12-02 13:46:40|511.05|508.95|510.59|508.49|511.05|508.95|510.59|508.49|19
1733147210000|2024-12-02 13:46:50|510.52|508.42|510.25|508.15|510.52|508.42|510.25|508.15|20
1733147220000|2024-12-02 13:47:00|510.24|508.14|510.6|508.5|510.64|508.54|510.23|508.13|18
1733147230000|2024-12-02 13:47:10|510.66|508.56|510.67|508.57|510.67|508.57|510.59|508.49|15
1733147240000|2024-12-02 13:47:20|510.68|508.58|510.51|508.41|510.7|508.6|510.51|508.41|18
1733147250000|2024-12-02 13:47:30|510.46|508.36|510.24|508.14|510.46|508.36|510.24|508.14|14
1733147260000|2024-12-02 13:47:40|510.23|508.13|510.32|508.22|510.32|508.22|510.23|508.13|5
1733147270000|2024-12-02 13:47:50|510.33|508.23|510.23|508.13|510.35|508.25|510.23|508.13|7
1733147280000|2024-12-02 13:48:00|510.22|508.12|510.24|508.14|510.27|508.17|510.22|508.12|6
1733147290000|2024-12-02 13:48:10|510.18|508.08|510.32|508.22|510.34|508.24|510.03|507.93|18
1733147300000|2024-12-02 13:48:20|510.33|508.23|510.38|508.28|510.39|508.29|510.33|508.23|10
1733147310000|2024-12-02 13:48:30|510.39|508.29|510.41|508.31|510.42|508.32|510.39|508.29|7
1733147320000|2024-12-02 13:48:40|510.4|508.3|510.47|508.37|510.5|508.4|510.4|508.3|9
1733147330000|2024-12-02 13:48:50|510.48|508.38|510.68|508.58|510.7|508.6|510.48|508.38|9
1733147340000|2024-12-02 13:49:00|510.73|508.63|511.1|509|511.1|509|510.73|508.63|22
1733147350000|2024-12-02 13:49:10|511.16|509.06|511.38|509.28|511.41|509.31|511.16|509.06|18
1733147360000|2024-12-02 13:49:20|511.47|509.37|511.55|509.45|511.58|509.48|511.41|509.31|17
1733147370000|2024-12-02 13:49:30|511.56|509.46|511.73|509.63|511.73|509.63|511.56|509.46|10
1733147380000|2024-12-02 13:49:40|511.96|509.86|512.02|509.92|512.03|509.93|511.96|509.86|14
1733147390000|2024-12-02 13:49:50|512.03|509.93|512.33|510.23|512.33|510.23|512.03|509.93|13
1733147400000|2024-12-02 13:50:00|512.34|510.24|512.32|510.22|512.35|510.25|512.32|510.22|9
1733147410000|2024-12-02 13:50:10|512.31|510.21|512.25|510.15|512.31|510.21|512.22|510.12|7
1733147420000|2024-12-02 13:50:20|512.26|510.16|512.29|510.19|512.29|510.19|512.26|510.16|8
1733147430000|2024-12-02 13:50:30|512.3|510.2|512.53|510.43|512.54|510.44|512.29|510.19|13
1733147440000|2024-12-02 13:50:40|512.54|510.44|512.41|510.31|512.54|510.44|512.41|510.31|4
1733147450000|2024-12-02 13:50:50|512.4|510.3|512.4|510.3|512.41|510.31|512.37|510.27|7
1733147460000|2024-12-02 13:51:00|512.41|510.31|512.27|510.17|512.47|510.37|512.27|510.17|5
1733147470000|2024-12-02 13:51:10|512.39|510.29|512.48|510.38|512.48|510.38|512.38|510.28|8
1733147480000|2024-12-02 13:51:20|512.47|510.37|512.3|510.2|512.47|510.37|512.3|510.2|12
1733147490000|2024-12-02 13:51:30|512.29|510.19|512.26|510.16|512.29|510.19|512.26|510.16|6
1733147500000|2024-12-02 13:51:40|512.27|510.17|512.29|510.19|512.29|510.19|512.26|510.16|7
1733147510000|2024-12-02 13:51:50|512.32|510.22|512.35|510.25|512.35|510.25|512.32|510.22|4
1733147520000|2024-12-02 13:52:00|512.36|510.26|512.23|510.13|512.36|510.26|512.23|510.13|5
1733147530000|2024-12-02 13:52:10|512.22|510.12|512.22|510.12|512.23|510.13|512.12|510.02|18
1733147540000|2024-12-02 13:52:20|512.23|510.13|512.33|510.23|512.34|510.24|512.23|510.13|6
1733147550000|2024-12-02 13:52:30|512.34|510.24|512.42|510.32|512.46|510.36|512.34|510.24|6
1733147560000|2024-12-02 13:52:40|512.43|510.33|512.41|510.31|512.44|510.34|512.41|510.31|9
1733147570000|2024-12-02 13:52:50|512.33|510.23|512.28|510.18|512.33|510.23|512.28|510.18|2
1733147580000|2024-12-02 13:53:00|512.27|510.17|512.18|510.08|512.27|510.17|512.18|510.08|5
1733147590000|2024-12-02 13:53:10|512.17|510.07|512.12|510.02|512.17|510.07|512.11|510.01|3
1733147600000|2024-12-02 13:53:20|512.13|510.03|512.2|510.1|512.21|510.11|512.1|510|15
1733147610000|2024-12-02 13:53:30|512.21|510.11|512.25|510.15|512.25|510.15|512.2|510.1|6
1733147620000|2024-12-02 13:53:40|512.28|510.18|512.3|510.2|512.3|510.2|512.25|510.15|7
1733147630000|2024-12-02 13:53:50|512.29|510.19|512.13|510.03|512.29|510.19|512.13|510.03|12
1733147640000|2024-12-02 13:54:00|512.01|509.91|512.03|509.93|512.04|509.94|512.01|509.91|10
1733147650000|2024-12-02 13:54:10|511.98|509.88|512.04|509.94|512.04|509.94|511.86|509.76|7
1733147660000|2024-12-02 13:54:20|512.03|509.93|511.98|509.88|512.03|509.93|511.98|509.88|7
1733147670000|2024-12-02 13:54:30|511.97|509.87|511.97|509.87|511.97|509.87|511.97|509.87|1
1733147680000|2024-12-02 13:54:40|511.96|509.86|511.88|509.78|511.96|509.86|511.86|509.76|5
1733147690000|2024-12-02 13:54:50|511.94|509.84|511.97|509.87|511.99|509.89|511.94|509.84|7
1733147700000|2024-12-02 13:55:00|511.93|509.83|511.57|509.47|511.93|509.83|511.57|509.47|16
1733147710000|2024-12-02 13:55:10|511.58|509.48|511.68|509.58|511.68|509.58|511.57|509.47|16
1733147720000|2024-12-02 13:55:20|511.71|509.61|511.79|509.69|511.79|509.69|511.71|509.61|8
1733147730000|2024-12-02 13:55:30|511.8|509.7|511.85|509.75|511.85|509.75|511.8|509.7|8
1733147740000|2024-12-02 13:55:40|511.84|509.74|511.88|509.78|511.88|509.78|511.84|509.74|5
1733147750000|2024-12-02 13:55:50|511.89|509.79|511.79|509.69|511.89|509.79|511.78|509.68|10
1733147760000|2024-12-02 13:56:00|511.8|509.7|511.69|509.59|511.81|509.71|511.69|509.59|7
1733147770000|2024-12-02 13:56:10|511.7|509.6|511.7|509.6|511.7|509.6|511.69|509.59|3
1733147780000|2024-12-02 13:56:20|511.59|509.49|511.55|509.45|511.6|509.5|511.55|509.45|8
1733147790000|2024-12-02 13:56:30|511.56|509.46|511.36|509.26|511.57|509.47|511.36|509.26|11
1733147800000|2024-12-02 13:56:40|511.37|509.27|511.47|509.37|511.47|509.37|511.37|509.27|9
1733147810000|2024-12-02 13:56:50|511.56|509.46|511.54|509.44|511.56|509.46|511.54|509.44|3
1733147820000|2024-12-02 13:57:00|511.55|509.45|511.79|509.69|511.79|509.69|511.54|509.44|11
1733147830000|2024-12-02 13:57:10|511.87|509.77|511.93|509.83|511.93|509.83|511.87|509.77|6
1733147840000|2024-12-02 13:57:20|511.94|509.84|511.81|509.71|511.94|509.84|511.67|509.57|9
1733147850000|2024-12-02 13:57:30|511.82|509.72|511.89|509.79|511.94|509.84|511.82|509.72|9
1733147860000|2024-12-02 13:57:40|511.9|509.8|511.86|509.76|511.92|509.82|511.86|509.76|6
1733147870000|2024-12-02 13:57:50|511.89|509.79|511.92|509.82|511.96|509.86|511.86|509.76|9
1733147880000|2024-12-02 13:58:00|511.94|509.84|511.92|509.82|511.96|509.86|511.89|509.79|8
1733147890000|2024-12-02 13:58:10|511.93|509.83|512.07|509.97|512.07|509.97|511.93|509.83|4
1733147900000|2024-12-02 13:58:20|512.06|509.96|512.08|509.98|512.09|509.99|512.06|509.96|4
1733147910000|2024-12-02 13:58:30|512.09|509.99|512.16|510.06|512.18|510.08|512.09|509.99|10
1733147920000|2024-12-02 13:58:40|512.17|510.07|512.19|510.09|512.19|510.09|512.17|510.07|5
1733147930000|2024-12-02 13:58:50|512.2|510.1|512.25|510.15|512.25|510.15|512.2|510.1|8
1733147940000|2024-12-02 13:59:00|512.26|510.16|512.46|510.36|512.46|510.36|512.26|510.16|8
1733147950000|2024-12-02 13:59:10|512.47|510.37|512.25|510.15|512.47|510.37|512.25|510.15|14
1733147960000|2024-12-02 13:59:20|512.32|510.22|512.28|510.18|512.32|510.22|512.27|510.17|6
1733147970000|2024-12-02 13:59:30|512.27|510.17|512.31|510.21|512.31|510.21|512.27|510.17|7
1733147980000|2024-12-02 13:59:40|512.32|510.22|512.04|509.94|512.36|510.26|512.04|509.94|17
1733147990000|2024-12-02 13:59:50|511.93|509.83|511.66|509.56|511.94|509.84|511.57|509.47|15
1733148000000|2024-12-02 14:00:00|511.56|509.46|511.64|509.54|511.64|509.54|511.48|509.38|23
1733148010000|2024-12-02 14:00:10|511.71|509.61|511.52|509.42|511.72|509.62|511.51|509.41|14
1733148020000|2024-12-02 14:00:20|511.51|509.41|511.55|509.45|511.55|509.45|511.51|509.41|5
1733148030000|2024-12-02 14:00:30|511.56|509.46|511.58|509.48|511.58|509.48|511.33|509.23|20
1733148040000|2024-12-02 14:00:40|511.59|509.49|512.41|510.31|512.41|510.31|511.59|509.49|32
1733148050000|2024-12-02 14:00:50|512.42|510.32|512.81|510.71|512.81|510.71|512.42|510.32|19
1733148060000|2024-12-02 14:01:00|512.82|510.72|512.54|510.44|512.85|510.75|512.53|510.43|16
1733148070000|2024-12-02 14:01:10|512.53|510.43|512.58|510.48|512.58|510.48|512.29|510.19|19
1733148080000|2024-12-02 14:01:20|512.59|510.49|512.08|509.98|512.59|510.49|512.08|509.98|22
1733148090000|2024-12-02 14:01:30|512.07|509.97|512.06|509.96|512.07|509.97|512.06|509.96|8
1733148100000|2024-12-02 14:01:40|512.05|509.95|511.95|509.85|512.05|509.95|511.94|509.84|6
1733148110000|2024-12-02 14:01:50|511.96|509.86|511.85|509.75|511.96|509.86|511.84|509.74|8
1733148120000|2024-12-02 14:02:00|511.86|509.76|511.72|509.62|511.88|509.78|511.7|509.6|8
1733148130000|2024-12-02 14:02:10|511.76|509.66|511.5|509.4|511.76|509.66|511.5|509.4|12
1733148140000|2024-12-02 14:02:20|511.49|509.39|511.29|509.19|511.49|509.39|511.29|509.19|16
1733148150000|2024-12-02 14:02:30|511.3|509.2|511.14|509.04|511.31|509.21|511.12|509.02|12
1733148160000|2024-12-02 14:02:40|511.15|509.05|511.38|509.28|511.38|509.28|511.15|509.05|8
1733148170000|2024-12-02 14:02:50|511.47|509.37|511.51|509.41|511.54|509.44|511.47|509.37|7
1733148180000|2024-12-02 14:03:00|511.5|509.4|511.49|509.39|511.5|509.4|511.49|509.39|2
1733148190000|2024-12-02 14:03:10|511.5|509.4|511.57|509.47|511.57|509.47|511.5|509.4|8
1733148200000|2024-12-02 14:03:20|511.65|509.55|511.94|509.84|511.94|509.84|511.63|509.53|13
1733148210000|2024-12-02 14:03:30|511.93|509.83|512.1|510|512.1|510|511.93|509.83|14
1733148220000|2024-12-02 14:03:40|512.11|510.01|512.22|510.12|512.22|510.12|512.09|509.99|14
1733148230000|2024-12-02 14:03:50|512.23|510.13|512.34|510.24|512.34|510.24|512.23|510.13|12
1733148240000|2024-12-02 14:04:00|512.39|510.29|512.74|510.64|512.74|510.64|512.39|510.29|18
1733148250000|2024-12-02 14:04:10|512.78|510.68|512.9|510.8|512.9|510.8|512.77|510.67|13
1733148260000|2024-12-02 14:04:20|512.97|510.87|513.22|511.12|513.24|511.14|512.92|510.82|18
1733148270000|2024-12-02 14:04:30|513.23|511.13|513.39|511.29|513.39|511.29|513.23|511.13|15
1733148280000|2024-12-02 14:04:40|513.26|511.16|513.13|511.03|513.26|511.16|513.12|511.02|14
1733148290000|2024-12-02 14:04:50|513.12|511.02|513.23|511.13|513.23|511.13|513.12|511.02|8
1733148300000|2024-12-02 14:05:00|513.24|511.14|513.3|511.2|513.3|511.2|513.24|511.14|7
1733148310000|2024-12-02 14:05:10|513.37|511.27|513.37|511.27|513.39|511.29|513.35|511.25|8
1733148320000|2024-12-02 14:05:20|513.4|511.3|513.09|510.99|513.41|511.31|512.95|510.85|13
1733148330000|2024-12-02 14:05:30|513.08|510.98|512.68|510.58|513.09|510.99|512.68|510.58|18
1733148340000|2024-12-02 14:05:40|512.67|510.57|512.25|510.15|512.67|510.57|512.25|510.15|18
1733148350000|2024-12-02 14:05:50|512.24|510.14|511.9|509.8|512.24|510.14|511.9|509.8|17
1733148360000|2024-12-02 14:06:00|511.92|509.82|511.99|509.89|512|509.9|511.92|509.82|13
1733148370000|2024-12-02 14:06:10|511.98|509.88|512|509.9|512|509.9|511.96|509.86|13
1733148380000|2024-12-02 14:06:20|512.01|509.91|512.13|510.03|512.15|510.05|512.01|509.91|18
1733148390000|2024-12-02 14:06:30|512.14|510.04|511.98|509.88|512.14|510.04|511.98|509.88|14
1733148400000|2024-12-02 14:06:40|511.99|509.89|511.96|509.86|511.99|509.89|511.87|509.77|9
1733148410000|2024-12-02 14:06:50|512.01|509.91|512.06|509.96|512.06|509.96|512.01|509.91|8
1733148420000|2024-12-02 14:07:00|512.07|509.97|512.02|509.92|512.07|509.97|512.02|509.92|3
1733148430000|2024-12-02 14:07:10|512.03|509.93|511.8|509.7|512.04|509.94|511.8|509.7|8
1733148440000|2024-12-02 14:07:20|511.79|509.69|511.75|509.65|511.79|509.69|511.74|509.64|7
1733148450000|2024-12-02 14:07:30|511.76|509.66|511.59|509.49|511.76|509.66|511.58|509.48|12
1733148460000|2024-12-02 14:07:40|511.6|509.5|511.61|509.51|511.61|509.51|511.6|509.5|4
1733148470000|2024-12-02 14:07:50|511.56|509.46|511.44|509.34|511.57|509.47|511.41|509.31|10
1733148480000|2024-12-02 14:08:00|511.45|509.35|511.45|509.35|511.46|509.36|511.44|509.34|12
1733148490000|2024-12-02 14:08:10|511.46|509.36|511.47|509.37|511.48|509.38|511.46|509.36|4
1733148500000|2024-12-02 14:08:20|511.42|509.32|511.31|509.21|511.42|509.32|511.31|509.21|10
1733148510000|2024-12-02 14:08:30|511.38|509.28|511.37|509.27|511.38|509.28|511.35|509.25|4
1733148520000|2024-12-02 14:08:40|511.38|509.28|511.34|509.24|511.39|509.29|511.34|509.24|4
1733148530000|2024-12-02 14:08:50|511.35|509.25|511.12|509.02|511.36|509.26|511.11|509.01|12
1733148540000|2024-12-02 14:09:00|511.13|509.03|511.09|508.99|511.13|509.03|511.08|508.98|6
1733148550000|2024-12-02 14:09:10|511.1|509|511.08|508.98|511.11|509.01|511.07|508.97|4
1733148560000|2024-12-02 14:09:20|511.04|508.94|511.07|508.97|511.07|508.97|511.04|508.94|4
1733148570000|2024-12-02 14:09:30|511.08|508.98|510.95|508.85|511.09|508.99|510.95|508.85|8
1733148580000|2024-12-02 14:09:40|511.09|508.99|511.31|509.21|511.31|509.21|511.09|508.99|14
1733148590000|2024-12-02 14:09:50|511.32|509.22|511.34|509.24|511.34|509.24|511.31|509.21|7
1733148600000|2024-12-02 14:10:00|511.35|509.25|511.63|509.53|511.63|509.53|511.35|509.25|9
1733148610000|2024-12-02 14:10:10|511.62|509.52|511.54|509.44|511.64|509.54|511.54|509.44|10
1733148620000|2024-12-02 14:10:20|511.53|509.43|511.39|509.29|511.53|509.43|511.39|509.29|3
1733148630000|2024-12-02 14:10:30|511.4|509.3|511.44|509.34|511.44|509.34|511.4|509.3|7
1733148640000|2024-12-02 14:10:40|511.45|509.35|511.48|509.38|511.48|509.38|511.45|509.35|4
1733148650000|2024-12-02 14:10:50|511.47|509.37|511.39|509.29|511.5|509.4|511.39|509.29|5
1733148660000|2024-12-02 14:11:00|511.38|509.28|511.22|509.12|511.38|509.28|511.22|509.12|15
1733148670000|2024-12-02 14:11:10|511.21|509.11|510.88|508.78|511.22|509.12|510.88|508.78|19
1733148680000|2024-12-02 14:11:20|510.87|508.77|510.78|508.68|510.87|508.77|510.78|508.68|10
1733148690000|2024-12-02 14:11:30|510.77|508.67|511.02|508.92|511.13|509.03|510.77|508.67|10
1733148700000|2024-12-02 14:11:40|511.01|508.91|510.98|508.88|511.01|508.91|510.98|508.88|6
1733148710000|2024-12-02 14:11:50|510.97|508.87|510.37|508.27|510.97|508.87|510.37|508.27|16
1733148720000|2024-12-02 14:12:00|510.36|508.26|510.13|508.03|510.36|508.26|510.13|508.03|17
1733148730000|2024-12-02 14:12:10|510.09|507.99|509.75|507.65|510.09|507.99|509.64|507.54|21
1733148740000|2024-12-02 14:12:20|509.76|507.66|509.47|507.37|509.76|507.66|509.47|507.37|16
1733148750000|2024-12-02 14:12:30|509.48|507.38|509.37|507.27|509.48|507.38|509.37|507.27|11
1733148760000|2024-12-02 14:12:40|509.35|507.25|509|506.9|509.36|507.26|509|506.9|18
1733148770000|2024-12-02 14:12:50|509.01|506.91|509.01|506.91|509.01|506.91|509.01|506.91|1
1733148780000|2024-12-02 14:13:00|508.97|506.87|508.87|506.77|508.97|506.87|508.86|506.76|10
1733148790000|2024-12-02 14:13:10|508.86|506.76|508.72|506.62|508.86|506.76|508.71|506.61|6
1733148810000|2024-12-02 14:13:30|508.68|506.58|508.59|506.49|508.68|506.58|508.59|506.49|7
1733148820000|2024-12-02 14:13:40|508.6|506.5|508.54|506.44|508.6|506.5|508.43|506.33|13
1733148830000|2024-12-02 14:13:50|508.55|506.45|508.72|506.62|508.73|506.63|508.55|506.45|10
1733148840000|2024-12-02 14:14:00|508.78|506.68|508.56|506.46|508.78|506.68|508.56|506.46|16
1733148850000|2024-12-02 14:14:10|508.62|506.52|508.73|506.63|508.73|506.63|508.62|506.52|14
1733148860000|2024-12-02 14:14:20|508.74|506.64|508.8|506.7|508.81|506.71|508.74|506.64|11
1733148870000|2024-12-02 14:14:30|508.79|506.69|508.59|506.49|508.8|506.7|508.59|506.49|6
1733148880000|2024-12-02 14:14:40|508.58|506.48|508.45|506.35|508.58|506.48|508.4|506.3|9
1733148890000|2024-12-02 14:14:50|508.44|506.34|508.56|506.46|508.56|506.46|508.42|506.32|11
1733148900000|2024-12-02 14:15:00|508.57|506.47|508.5|506.4|508.66|506.56|508.5|506.4|16
1733148910000|2024-12-02 14:15:10|508.49|506.39|507.92|505.82|508.49|506.39|507.92|505.82|24
1733148920000|2024-12-02 14:15:20|507.91|505.81|508.56|506.46|508.56|506.46|507.86|505.76|21
1733148930000|2024-12-02 14:15:30|508.52|506.42|508.93|506.83|508.96|506.86|508.52|506.42|10
1733148940000|2024-12-02 14:15:40|508.92|506.82|508.72|506.62|508.99|506.89|508.72|506.62|13
1733148950000|2024-12-02 14:15:50|508.71|506.61|508.84|506.74|508.87|506.77|508.7|506.6|10
1733148960000|2024-12-02 14:16:00|508.88|506.78|508.98|506.88|509.11|507.01|508.88|506.78|12
1733148970000|2024-12-02 14:16:10|508.97|506.87|509.02|506.92|509.05|506.95|508.97|506.87|15
1733148980000|2024-12-02 14:16:20|509.01|506.91|508.9|506.8|509.01|506.91|508.9|506.8|6
1733148990000|2024-12-02 14:16:30|508.89|506.79|508.52|506.42|508.89|506.79|508.52|506.42|18
1733149000000|2024-12-02 14:16:40|508.51|506.41|508.57|506.47|508.57|506.47|508.34|506.24|17
1733149010000|2024-12-02 14:16:50|508.56|506.46|509.4|507.3|509.42|507.32|508.55|506.45|15
1733149020000|2024-12-02 14:17:00|509.71|507.61|509.63|507.53|510|507.9|509.63|507.53|21
1733149030000|2024-12-02 14:17:10|509.62|507.52|509|506.9|509.62|507.52|509|506.9|25
1733149040000|2024-12-02 14:17:20|508.98|506.88|508.69|506.59|508.98|506.88|508.69|506.59|17
1733149050000|2024-12-02 14:17:30|508.67|506.57|508.57|506.47|508.67|506.57|508.57|506.47|9
1733149060000|2024-12-02 14:17:40|508.58|506.48|508.71|506.61|508.75|506.65|508.58|506.48|11
1733149070000|2024-12-02 14:17:50|508.7|506.6|508.52|506.42|508.7|506.6|508.52|506.42|9
1733149080000|2024-12-02 14:18:00|508.51|506.41|508.01|505.91|508.51|506.41|508.01|505.91|23
1733149090000|2024-12-02 14:18:10|508|505.9|507.89|505.79|508|505.9|507.82|505.72|14
1733149100000|2024-12-02 14:18:20|507.88|505.78|507.46|505.36|507.88|505.78|507.46|505.36|20
1733149110000|2024-12-02 14:18:30|507.37|505.27|507.22|505.12|507.37|505.27|507.22|505.12|14
1733149120000|2024-12-02 14:18:40|507.21|505.11|507.32|505.22|507.33|505.23|507.16|505.06|8
1733149130000|2024-12-02 14:18:50|507.31|505.21|507.21|505.11|507.31|505.21|507.2|505.1|13
1733149140000|2024-12-02 14:19:00|507.28|505.18|507.17|505.07|507.32|505.22|507.13|505.03|13
1733149150000|2024-12-02 14:19:10|507.18|505.08|507.41|505.31|507.41|505.31|507.18|505.08|10
1733149160000|2024-12-02 14:19:20|507.42|505.32|507.52|505.42|507.54|505.44|507.42|505.32|14
1733149170000|2024-12-02 14:19:30|507.53|505.43|507.7|505.6|507.71|505.61|507.5|505.4|13
1733149180000|2024-12-02 14:19:40|507.71|505.61|508.42|506.32|508.44|506.34|507.7|505.6|13
1733149190000|2024-12-02 14:19:50|508.43|506.33|508.37|506.27|508.44|506.34|508.37|506.27|12
1733149200000|2024-12-02 14:20:00|508.36|506.26|508.59|506.49|508.59|506.49|508.35|506.25|14
1733149210000|2024-12-02 14:20:10|508.6|506.5|509.09|506.99|509.09|506.99|508.6|506.5|18
1733149220000|2024-12-02 14:20:20|509.18|507.08|509.35|507.25|509.35|507.25|509.15|507.05|16
1733149230000|2024-12-02 14:20:30|509.34|507.24|509.44|507.34|509.45|507.35|509.34|507.24|11
1733149240000|2024-12-02 14:20:40|509.45|507.35|509.7|507.6|509.77|507.67|509.45|507.35|13
1733149250000|2024-12-02 14:20:50|509.69|507.59|509.74|507.64|509.75|507.65|509.69|507.59|13
1733149260000|2024-12-02 14:21:00|509.72|507.62|510.04|507.94|510.05|507.95|509.72|507.62|15
1733149270000|2024-12-02 14:21:10|510.06|507.96|510.07|507.97|510.08|507.98|510.05|507.95|6
1733149280000|2024-12-02 14:21:20|510.09|507.99|510.08|507.98|510.09|507.99|510.08|507.98|4
1733149290000|2024-12-02 14:21:30|510.04|507.94|509.46|507.36|510.07|507.97|509.45|507.35|24
1733149300000|2024-12-02 14:21:40|509.44|507.34|509.87|507.77|509.88|507.78|509.19|507.09|19
1733149310000|2024-12-02 14:21:50|510.13|508.03|511.39|509.29|511.49|509.39|510.13|508.03|19
1733149320000|2024-12-02 14:22:00|511.28|509.18|511.01|508.91|511.28|509.18|510.66|508.56|30
1733149330000|2024-12-02 14:22:10|511.02|508.92|511.27|509.17|511.31|509.21|511.02|508.92|14
1733149340000|2024-12-02 14:22:20|511.26|509.16|513.98|511.88|514.01|511.91|511.24|509.14|27
1733149350000|2024-12-02 14:22:30|513.97|511.87|513.33|511.23|513.97|511.87|513.33|511.23|26
1733149360000|2024-12-02 14:22:40|513.32|511.22|512.95|510.85|513.32|511.22|512.95|510.85|20
1733149370000|2024-12-02 14:22:50|512.94|510.84|512.8|510.7|512.94|510.84|512.79|510.69|14
1733149380000|2024-12-02 14:23:00|512.79|510.69|512.57|510.47|512.79|510.69|512.55|510.45|9
1733149390000|2024-12-02 14:23:10|512.58|510.48|512.57|510.47|512.58|510.48|512.52|510.42|7
1733149400000|2024-12-02 14:23:20|512.58|510.48|512.8|510.7|512.8|510.7|512.58|510.48|11
1733149410000|2024-12-02 14:23:30|512.79|510.69|512.36|510.26|512.79|510.69|512.36|510.26|19
1733149420000|2024-12-02 14:23:40|512.35|510.25|512.04|509.94|512.35|510.25|512.04|509.94|18
1733149430000|2024-12-02 14:23:50|512.03|509.93|511.76|509.66|512.03|509.93|511.76|509.66|18
1733149440000|2024-12-02 14:24:00|511.75|509.65|511.75|509.65|511.78|509.68|511.73|509.63|11
1733149450000|2024-12-02 14:24:10|511.74|509.64|511.86|509.76|511.86|509.76|511.74|509.64|7
1733149460000|2024-12-02 14:24:20|511.87|509.77|511.83|509.73|511.96|509.86|511.83|509.73|16
1733149470000|2024-12-02 14:24:30|511.87|509.77|511.9|509.8|511.9|509.8|511.86|509.76|6
1733149480000|2024-12-02 14:24:40|511.89|509.79|511.78|509.68|511.89|509.79|511.78|509.68|8
1733149490000|2024-12-02 14:24:50|511.77|509.67|511.63|509.53|511.77|509.67|511.63|509.53|8
1733149500000|2024-12-02 14:25:00|511.62|509.52|511.77|509.67|511.77|509.67|511.62|509.52|7
1733149510000|2024-12-02 14:25:10|511.78|509.68|511.72|509.62|511.78|509.68|511.7|509.6|8
1733149520000|2024-12-02 14:25:20|511.78|509.68|512.04|509.94|512.04|509.94|511.78|509.68|12
1733149530000|2024-12-02 14:25:30|512.11|510.01|512.27|510.17|512.29|510.19|512.11|510.01|13
1733149540000|2024-12-02 14:25:40|512.38|510.28|512.41|510.31|512.42|510.32|512.37|510.27|9
1733149550000|2024-12-02 14:25:50|512.42|510.32|512.42|510.32|512.42|510.32|512.42|510.32|1
1733149560000|2024-12-02 14:26:00|512.43|510.33|512.42|510.32|512.43|510.33|512.36|510.26|9
1733149570000|2024-12-02 14:26:10|512.43|510.33|512.5|510.4|512.51|510.41|512.43|510.33|12
1733149580000|2024-12-02 14:26:20|512.53|510.43|512.29|510.19|512.54|510.44|512.29|510.19|10
1733149590000|2024-12-02 14:26:30|512.28|510.18|512.19|510.09|512.28|510.18|512.19|510.09|9
1733149600000|2024-12-02 14:26:40|512.18|510.08|512.08|509.98|512.18|510.08|512.07|509.97|6
1733149610000|2024-12-02 14:26:50|512.07|509.97|512.16|510.06|512.16|510.06|512.07|509.97|5
1733149620000|2024-12-02 14:27:00|512.17|510.07|512.5|510.4|512.5|510.4|512.17|510.07|12
1733149630000|2024-12-02 14:27:10|512.51|510.41|512.65|510.55|512.67|510.57|512.51|510.41|15
1733149640000|2024-12-02 14:27:20|512.66|510.56|512.51|510.41|512.66|510.56|512.51|510.41|4
1733149650000|2024-12-02 14:27:30|512.52|510.42|512.67|510.57|512.67|510.57|512.52|510.42|9
1733149660000|2024-12-02 14:27:40|512.68|510.58|512.8|510.7|512.81|510.71|512.67|510.57|10
1733149670000|2024-12-02 14:27:50|512.79|510.69|512.85|510.75|512.85|510.75|512.79|510.69|4
1733149680000|2024-12-02 14:28:00|512.93|510.83|512.94|510.84|512.97|510.87|512.93|510.83|4
1733149690000|2024-12-02 14:28:10|512.95|510.85|512.92|510.82|512.97|510.87|512.92|510.82|10
1733149700000|2024-12-02 14:28:20|512.95|510.85|513.1|511|513.1|511|512.94|510.84|10
1733149710000|2024-12-02 14:28:30|513.15|511.05|513.7|511.6|513.7|511.6|513.15|511.05|20
1733149720000|2024-12-02 14:28:40|513.69|511.59|513.82|511.72|513.84|511.74|513.65|511.55|15
1733149730000|2024-12-02 14:28:50|513.96|511.86|514.02|511.92|514.02|511.92|513.96|511.86|7
1733149740000|2024-12-02 14:29:00|514.01|511.91|514.28|512.18|514.28|512.18|514.01|511.91|17
1733149750000|2024-12-02 14:29:10|514.27|512.17|514.12|512.02|514.28|512.18|514.11|512.01|15
1733149760000|2024-12-02 14:29:20|514.13|512.03|514.04|511.94|514.15|512.05|514.04|511.94|14
1733149770000|2024-12-02 14:29:30|514.03|511.93|513.61|511.51|514.03|511.93|513.61|511.51|14
1733149780000|2024-12-02 14:29:40|513.71|511.61|513.55|511.45|513.71|511.61|513.51|511.41|18
1733149790000|2024-12-02 14:29:50|513.56|511.46|514.88|512.78|514.88|512.78|513.54|511.44|23
1733149800000|2024-12-02 14:30:00|514.89|512.79|515.25|513.15|515.25|513.15|514.89|512.79|22
1733149810000|2024-12-02 14:30:10|515.24|513.14|514.9|512.8|515.51|513.41|514.9|512.8|26
1733149820000|2024-12-02 14:30:20|514.89|512.79|514.59|512.49|514.89|512.79|514.59|512.49|22
1733149830000|2024-12-02 14:30:30|514.58|512.48|514.57|512.47|514.61|512.51|514.56|512.46|11
1733149840000|2024-12-02 14:30:40|514.58|512.48|515.18|513.08|515.18|513.08|514.58|512.48|18
1733149850000|2024-12-02 14:30:50|515.19|513.09|515.23|513.13|515.24|513.14|515.19|513.09|13
1733149860000|2024-12-02 14:31:00|515.24|513.14|515.64|513.54|515.67|513.57|515.24|513.14|17
1733149870000|2024-12-02 14:31:10|515.63|513.53|515.5|513.4|515.63|513.53|515.5|513.4|18
1733149880000|2024-12-02 14:31:20|515.51|513.41|515.67|513.57|515.68|513.58|515.51|513.41|23
1733149890000|2024-12-02 14:31:30|515.68|513.58|515.78|513.68|515.82|513.72|515.67|513.57|15
1733149900000|2024-12-02 14:31:40|515.77|513.67|515.78|513.68|515.81|513.71|515.75|513.65|11
1733149910000|2024-12-02 14:31:50|515.73|513.63|514.65|512.55|515.73|513.63|514.65|512.55|26
1733149920000|2024-12-02 14:32:00|514.64|512.54|514.43|512.33|514.64|512.54|514.43|512.33|22
1733149930000|2024-12-02 14:32:10|514.42|512.32|514.94|512.84|514.94|512.84|514.41|512.31|17
1733149940000|2024-12-02 14:32:20|514.95|512.85|515.09|512.99|515.09|512.99|514.95|512.85|13
1733149950000|2024-12-02 14:32:30|515.1|513|515.21|513.11|515.26|513.16|515.1|513|16
1733149960000|2024-12-02 14:32:40|515.2|513.1|515.23|513.13|515.25|513.15|515.06|512.96|17
1733149970000|2024-12-02 14:32:50|515.22|513.12|515.3|513.2|515.3|513.2|515.16|513.06|15
1733149980000|2024-12-02 14:33:00|515.43|513.33|515.47|513.37|515.53|513.43|515.43|513.33|13
1733149990000|2024-12-02 14:33:10|515.46|513.36|515.69|513.59|515.7|513.6|515.39|513.29|14
1733150000000|2024-12-02 14:33:20|515.68|513.58|516.03|513.93|516.03|513.93|515.65|513.55|15
1733150010000|2024-12-02 14:33:30|516.04|513.94|516.05|513.95|516.06|513.96|516.04|513.94|8
1733150020000|2024-12-02 14:33:40|516.1|514|516.51|514.41|516.51|514.41|516.1|514|15
1733150030000|2024-12-02 14:33:50|516.52|514.42|516.71|514.61|516.71|514.61|516.5|514.4|9
1733150040000|2024-12-02 14:34:00|516.7|514.6|516.74|514.64|516.76|514.66|516.68|514.58|16
1733150050000|2024-12-02 14:34:10|516.73|514.63|516.59|514.49|516.83|514.73|516.59|514.49|22
1733150060000|2024-12-02 14:34:20|516.58|514.48|516.69|514.59|516.69|514.59|516.49|514.39|14
1733150070000|2024-12-02 14:34:30|516.68|514.58|516.92|514.82|516.94|514.84|516.68|514.58|14
1733150080000|2024-12-02 14:34:40|516.91|514.81|516.51|514.41|516.91|514.81|516.51|514.41|15
1733150090000|2024-12-02 14:34:50|516.49|514.39|516.22|514.12|516.49|514.39|516.22|514.12|13
1733150100000|2024-12-02 14:35:00|516.21|514.11|516.52|514.42|516.53|514.43|516.21|514.11|15
1733150110000|2024-12-02 14:35:10|516.53|514.43|516.49|514.39|516.57|514.47|516.47|514.37|16
1733150120000|2024-12-02 14:35:20|516.45|514.35|516.73|514.63|516.73|514.63|516.44|514.34|12
1733150130000|2024-12-02 14:35:30|516.72|514.62|516.58|514.48|516.79|514.69|516.57|514.47|12
1733150140000|2024-12-02 14:35:40|516.57|514.47|516.89|514.79|516.93|514.83|516.42|514.32|19
1733150150000|2024-12-02 14:35:50|516.88|514.78|517.27|515.17|517.34|515.24|516.67|514.57|24
1733150160000|2024-12-02 14:36:00|517.26|515.16|517.2|515.1|517.26|515.16|516.81|514.71|22
1733150170000|2024-12-02 14:36:10|517.19|515.09|517.6|515.5|517.62|515.52|517.16|515.06|15
1733150180000|2024-12-02 14:36:20|517.61|515.51|517.58|515.48|517.69|515.59|517.58|515.48|19
1733150190000|2024-12-02 14:36:30|517.57|515.47|516.96|514.86|517.57|515.47|516.92|514.82|23
1733150200000|2024-12-02 14:36:40|516.97|514.87|516.47|514.37|516.98|514.88|516.47|514.37|17
1733150210000|2024-12-02 14:36:50|516.38|514.28|516.07|513.97|516.38|514.28|516.07|513.97|21
1733150220000|2024-12-02 14:37:00|516.06|513.96|516.17|514.07|516.22|514.12|516.05|513.95|15
1733150230000|2024-12-02 14:37:10|516.16|514.06|516.18|514.08|516.28|514.18|516.16|514.06|17
1733150240000|2024-12-02 14:37:20|516.17|514.07|516.38|514.28|516.45|514.35|516.12|514.02|25
1733150250000|2024-12-02 14:37:30|516.37|514.27|516.88|514.78|516.92|514.82|516.36|514.26|13
1733150260000|2024-12-02 14:37:40|516.87|514.77|516.97|514.87|517.04|514.94|516.83|514.73|17
1733150270000|2024-12-02 14:37:50|516.96|514.86|517.02|514.92|517.09|514.99|516.94|514.84|15
1733150280000|2024-12-02 14:38:00|517.01|514.91|517.21|515.11|517.25|515.15|517|514.9|17
1733150290000|2024-12-02 14:38:10|517.2|515.1|517.06|514.96|517.2|515.1|516.98|514.88|21
1733150300000|2024-12-02 14:38:20|517.15|515.05|517.14|515.04|517.31|515.21|517.1|515|17
1733150310000|2024-12-02 14:38:30|517.13|515.03|517.15|515.05|517.15|515.05|517.08|514.98|15
1733150320000|2024-12-02 14:38:40|517.17|515.07|517.35|515.25|517.35|515.25|517.17|515.07|10
1733150330000|2024-12-02 14:38:50|517.39|515.29|517.38|515.28|517.63|515.53|517.28|515.18|15
1733150340000|2024-12-02 14:39:00|517.28|515.18|517.26|515.16|517.28|515.18|517.11|515.01|17
1733150350000|2024-12-02 14:39:10|517.25|515.15|517.09|514.99|517.25|515.15|517.09|514.99|14
1733150360000|2024-12-02 14:39:20|517.04|514.94|517.05|514.95|517.09|514.99|517.02|514.92|11
1733150370000|2024-12-02 14:39:30|517.04|514.94|516.96|514.86|517.04|514.94|516.96|514.86|12
1733150380000|2024-12-02 14:39:40|516.97|514.87|517|514.9|517|514.9|516.87|514.77|15
1733150390000|2024-12-02 14:39:50|516.99|514.89|517.1|515|517.13|515.03|516.94|514.84|14
1733150400000|2024-12-02 14:40:00|517.09|514.99|516.94|514.84|517.09|514.99|516.93|514.83|12
1733150410000|2024-12-02 14:40:10|516.93|514.83|516.85|514.75|516.99|514.89|516.8|514.7|13
1733150420000|2024-12-02 14:40:20|516.9|514.8|517.87|515.77|517.87|515.77|516.9|514.8|21
1733150430000|2024-12-02 14:40:30|517.83|515.73|517.97|515.87|517.97|515.87|517.83|515.73|8
1733150440000|2024-12-02 14:40:40|517.96|515.86|517.67|515.57|517.96|515.86|517.65|515.55|15
1733150450000|2024-12-02 14:40:50|517.66|515.56|517.91|515.81|517.91|515.81|517.63|515.53|14
1733150460000|2024-12-02 14:41:00|517.92|515.82|518.04|515.94|518.04|515.94|517.89|515.79|16
1733150470000|2024-12-02 14:41:10|518.03|515.93|517.7|515.6|518.03|515.93|517.7|515.6|11
1733150480000|2024-12-02 14:41:20|517.69|515.59|517.33|515.23|517.69|515.59|517.33|515.23|18
1733150490000|2024-12-02 14:41:30|517.32|515.22|517.7|515.6|517.7|515.6|517.31|515.21|19
1733150500000|2024-12-02 14:41:40|517.69|515.59|517.58|515.48|517.7|515.6|517.57|515.47|10
1733150510000|2024-12-02 14:41:50|517.63|515.53|517.81|515.71|517.81|515.71|517.63|515.53|16
1733150520000|2024-12-02 14:42:00|517.98|515.88|517.77|515.67|518.07|515.97|517.76|515.66|18
1733150530000|2024-12-02 14:42:10|517.76|515.66|517.31|515.21|517.76|515.66|517.31|515.21|22
1733150540000|2024-12-02 14:42:20|517.26|515.16|516.88|514.78|517.26|515.16|516.88|514.78|20
1733150550000|2024-12-02 14:42:30|516.87|514.77|516.71|514.61|516.95|514.85|516.71|514.61|19
1733150560000|2024-12-02 14:42:40|516.7|514.6|516.96|514.86|516.96|514.86|516.58|514.48|23
1733150570000|2024-12-02 14:42:50|516.97|514.87|516.67|514.57|516.99|514.89|516.67|514.57|20
1733150580000|2024-12-02 14:43:00|516.85|514.75|516.7|514.6|516.85|514.75|516.6|514.5|15
1733150590000|2024-12-02 14:43:10|516.71|514.61|517.19|515.09|517.19|515.09|516.7|514.6|19
1733150600000|2024-12-02 14:43:20|517.23|515.13|517.44|515.34|517.44|515.34|517.21|515.11|17
1733150610000|2024-12-02 14:43:30|517.51|515.41|517.72|515.62|517.78|515.68|517.51|515.41|13
1733150620000|2024-12-02 14:43:40|517.71|515.61|517.82|515.72|517.82|515.72|517.54|515.44|14
1733150630000|2024-12-02 14:43:50|517.84|515.74|518.03|515.93|518.03|515.93|517.84|515.74|20
1733150640000|2024-12-02 14:44:00|518.04|515.94|518.38|516.28|518.38|516.28|518.04|515.94|21
1733150650000|2024-12-02 14:44:10|518.37|516.27|518.47|516.37|518.47|516.37|518.34|516.24|18
1733150660000|2024-12-02 14:44:20|518.48|516.38|519.28|517.18|519.28|517.18|518.48|516.38|26
1733150670000|2024-12-02 14:44:30|519.29|517.19|519.41|517.31|519.41|517.31|519.29|517.19|14
1733150680000|2024-12-02 14:44:40|519.48|517.38|519.51|517.41|519.53|517.43|519.34|517.24|20
1733150690000|2024-12-02 14:44:50|519.5|517.4|519.55|517.45|519.74|517.64|519.47|517.37|14
1733150700000|2024-12-02 14:45:00|519.54|517.44|519.69|517.59|519.74|517.64|519.52|517.42|19
1733150710000|2024-12-02 14:45:10|519.68|517.58|519.83|517.73|519.89|517.79|519.61|517.51|20
1733150720000|2024-12-02 14:45:20|519.84|517.74|519.93|517.83|519.94|517.84|519.84|517.74|19
1733150730000|2024-12-02 14:45:30|519.91|517.81|519.96|517.86|519.96|517.86|519.8|517.7|18
1733150740000|2024-12-02 14:45:40|520.02|517.92|520.17|518.07|520.18|518.08|519.94|517.84|17
1733150750000|2024-12-02 14:45:50|520.19|518.09|520.21|518.11|520.22|518.12|520.18|518.08|14
1733150760000|2024-12-02 14:46:00|520.22|518.12|520.24|518.14|520.28|518.18|520.21|518.11|12
1733150770000|2024-12-02 14:46:10|520.28|518.18|520.33|518.23|520.33|518.23|520.27|518.17|4
1733150780000|2024-12-02 14:46:20|520.34|518.24|520.39|518.29|520.44|518.34|520.34|518.24|8
1733150790000|2024-12-02 14:46:30|520.4|518.3|521.11|519.01|521.16|519.06|520.4|518.3|17
1733150800000|2024-12-02 14:46:40|521.14|519.04|521.46|519.36|521.46|519.36|521.14|519.04|19
1733150810000|2024-12-02 14:46:50|521.47|519.37|521.79|519.69|521.83|519.73|521.45|519.35|17
1733150820000|2024-12-02 14:47:00|521.78|519.68|521.64|519.54|521.83|519.73|521.63|519.53|17
1733150830000|2024-12-02 14:47:10|521.63|519.53|520.75|518.65|521.73|519.63|520.75|518.65|23
1733150840000|2024-12-02 14:47:20|520.74|518.64|520.78|518.68|520.81|518.71|520.69|518.59|21
1733150850000|2024-12-02 14:47:30|520.81|518.71|520.95|518.85|520.96|518.86|520.76|518.66|17
1733150860000|2024-12-02 14:47:40|520.94|518.84|521.23|519.13|521.24|519.14|520.87|518.77|14
1733150870000|2024-12-02 14:47:50|521.24|519.14|521.27|519.17|521.31|519.21|521.24|519.14|16
1733150880000|2024-12-02 14:48:00|521.1|519|520.76|518.66|521.11|519.01|520.76|518.66|17
1733150890000|2024-12-02 14:48:10|520.75|518.65|520.95|518.85|520.95|518.85|520.72|518.62|17
1733150900000|2024-12-02 14:48:20|520.94|518.84|521.2|519.1|521.2|519.1|520.94|518.84|11
1733150910000|2024-12-02 14:48:30|521.19|519.09|521.17|519.07|521.23|519.13|521.15|519.05|20
1733150920000|2024-12-02 14:48:40|521.2|519.1|521.24|519.14|521.27|519.17|521.18|519.08|13
1733150930000|2024-12-02 14:48:50|521.3|519.2|521.31|519.21|521.4|519.3|521.3|519.2|11
1733150940000|2024-12-02 14:49:00|521.3|519.2|520.68|518.58|521.3|519.2|520.68|518.58|18
1733150950000|2024-12-02 14:49:10|520.67|518.57|519.67|517.57|520.67|518.57|519.67|517.57|22
1733150960000|2024-12-02 14:49:20|519.66|517.56|519.28|517.18|519.66|517.56|519.28|517.18|17
1733150970000|2024-12-02 14:49:30|519.27|517.17|518.96|516.86|519.33|517.23|518.96|516.86|20
1733150980000|2024-12-02 14:49:40|518.95|516.85|519.15|517.05|519.15|517.05|518.76|516.66|27
1733150990000|2024-12-02 14:49:50|519.16|517.06|519.22|517.12|519.24|517.14|519.16|517.06|15
1733151000000|2024-12-02 14:50:00|519.21|517.11|519.52|517.42|519.52|517.42|519.17|517.07|21
1733151010000|2024-12-02 14:50:10|519.43|517.33|519.2|517.1|519.45|517.35|519.2|517.1|8
1733151020000|2024-12-02 14:50:20|519.31|517.21|518.88|516.78|519.31|517.21|518.88|516.78|13
1733151030000|2024-12-02 14:50:30|518.87|516.77|518.65|516.55|518.87|516.77|518.52|516.42|21
1733151040000|2024-12-02 14:50:40|518.71|516.61|519.33|517.23|519.38|517.28|518.71|516.61|20
1733151050000|2024-12-02 14:50:50|519.28|517.18|518.89|516.79|519.28|517.18|518.73|516.63|20
1733151060000|2024-12-02 14:51:00|518.88|516.78|519.46|517.36|519.49|517.39|518.88|516.78|20
1733151070000|2024-12-02 14:51:10|519.45|517.35|518.93|516.83|519.45|517.35|518.91|516.81|19
1733151080000|2024-12-02 14:51:20|518.97|516.87|519.47|517.37|519.47|517.37|518.96|516.86|17
1733151090000|2024-12-02 14:51:30|519.48|517.38|519.3|517.2|519.63|517.53|519.26|517.16|21
1733151100000|2024-12-02 14:51:40|519.22|517.12|519.55|517.45|519.6|517.5|519.2|517.1|15
1733151110000|2024-12-02 14:51:50|519.63|517.53|519.39|517.29|519.63|517.53|519.35|517.25|20
1733151120000|2024-12-02 14:52:00|519.38|517.28|519.04|516.94|519.38|517.28|519.04|516.94|21
1733151130000|2024-12-02 14:52:10|519.02|516.92|518.48|516.38|519.02|516.92|518.48|516.38|25
1733151140000|2024-12-02 14:52:20|518.47|516.37|517.51|515.41|518.47|516.37|517.51|515.41|25
1733151150000|2024-12-02 14:52:30|517.5|515.4|517.04|514.94|517.5|515.4|517.01|514.91|29
1733151160000|2024-12-02 14:52:40|517.03|514.93|517.08|514.98|517.09|514.99|517.03|514.93|11
1733151170000|2024-12-02 14:52:50|517.07|514.97|517.05|514.95|517.29|515.19|517.05|514.95|11
1733151180000|2024-12-02 14:53:00|517.06|514.96|517.17|515.07|517.44|515.34|517.06|514.96|18
1733151190000|2024-12-02 14:53:10|517.43|515.33|517.26|515.16|517.53|515.43|517.17|515.07|27
1733151200000|2024-12-02 14:53:20|517.25|515.15|517.24|515.14|517.26|515.16|517.18|515.08|15
1733151210000|2024-12-02 14:53:30|517.23|515.13|517.4|515.3|517.41|515.31|517.2|515.1|15
1733151220000|2024-12-02 14:53:40|517.42|515.32|517.58|515.48|517.69|515.59|517.39|515.29|18
1733151230000|2024-12-02 14:53:50|517.57|515.47|517.39|515.29|517.61|515.51|517.28|515.18|19
1733151240000|2024-12-02 14:54:00|517.4|515.3|516.95|514.85|517.4|515.3|516.76|514.66|15
1733151250000|2024-12-02 14:54:10|516.94|514.84|516.76|514.66|516.94|514.84|516.71|514.61|18
1733151260000|2024-12-02 14:54:20|516.75|514.65|516.46|514.36|516.92|514.82|516.46|514.36|24
1733151270000|2024-12-02 14:54:30|516.45|514.35|516.45|514.35|516.53|514.43|516.44|514.34|16
1733151280000|2024-12-02 14:54:40|516.44|514.34|516.68|514.58|516.68|514.58|516.27|514.17|19
1733151290000|2024-12-02 14:54:50|516.6|514.5|516.62|514.52|516.83|514.73|516.6|514.5|17
1733151300000|2024-12-02 14:55:00|516.61|514.51|516.08|513.98|516.65|514.55|516.08|513.98|27
1733151310000|2024-12-02 14:55:10|515.99|513.89|516.06|513.96|516.06|513.96|515.83|513.73|17
1733151320000|2024-12-02 14:55:20|516.07|513.97|516.08|513.98|516.14|514.04|516.04|513.94|17
1733151330000|2024-12-02 14:55:30|516.07|513.97|515.95|513.85|516.07|513.97|515.83|513.73|14
1733151340000|2024-12-02 14:55:40|515.98|513.88|515.35|513.25|515.98|513.88|515.35|513.25|21
1733151350000|2024-12-02 14:55:50|515.34|513.24|514.98|512.88|515.34|513.24|514.63|512.53|18
1733151360000|2024-12-02 14:56:00|514.99|512.89|514.82|512.72|515.2|513.1|514.82|512.72|22
1733151370000|2024-12-02 14:56:10|514.81|512.71|514.79|512.69|514.81|512.71|514.74|512.64|15
1733151380000|2024-12-02 14:56:20|514.8|512.7|515.19|513.09|515.19|513.09|514.8|512.7|17
1733151390000|2024-12-02 14:56:30|515.2|513.1|515.33|513.23|515.41|513.31|515.19|513.09|17
1733151400000|2024-12-02 14:56:40|515.32|513.22|515.36|513.26|515.37|513.27|515.26|513.16|15
1733151410000|2024-12-02 14:56:50|515.35|513.25|515.26|513.16|515.46|513.36|515.26|513.16|19
1733151420000|2024-12-02 14:57:00|515.25|513.15|515.33|513.23|515.39|513.29|515.11|513.01|25
1733151430000|2024-12-02 14:57:10|515.32|513.22|515.07|512.97|515.32|513.22|515.07|512.97|16
1733151440000|2024-12-02 14:57:20|515.09|512.99|515.43|513.33|515.43|513.33|515.08|512.98|17
1733151450000|2024-12-02 14:57:30|515.42|513.32|515.53|513.43|515.58|513.48|515.26|513.16|21
1733151460000|2024-12-02 14:57:40|515.52|513.42|515.82|513.72|515.84|513.74|515.51|513.41|15
1733151470000|2024-12-02 14:57:50|515.81|513.71|515.83|513.73|515.86|513.76|515.8|513.7|13
1733151480000|2024-12-02 14:58:00|515.86|513.76|515.71|513.61|516.02|513.92|515.71|513.61|23
1733151490000|2024-12-02 14:58:10|515.69|513.59|515.29|513.19|515.73|513.63|515.29|513.19|22
1733151500000|2024-12-02 14:58:20|515.49|513.39|515.58|513.48|515.58|513.48|515.28|513.18|21
1733151510000|2024-12-02 14:58:30|515.57|513.47|515.93|513.83|516.03|513.93|515.57|513.47|17
1733151520000|2024-12-02 14:58:40|515.94|513.84|516.24|514.14|516.27|514.17|515.94|513.84|18
1733151530000|2024-12-02 14:58:50|516.23|514.13|516.72|514.62|516.72|514.62|516.23|514.13|17
1733151540000|2024-12-02 14:59:00|516.71|514.61|517.02|514.92|517.05|514.95|516.71|514.61|19
1733151550000|2024-12-02 14:59:10|517.01|514.91|516.99|514.89|517.01|514.91|516.84|514.74|17
1733151560000|2024-12-02 14:59:20|516.93|514.83|516.62|514.52|517|514.9|516.62|514.52|22
1733151570000|2024-12-02 14:59:30|516.61|514.51|516.51|514.41|516.61|514.51|516.47|514.37|15
1733151580000|2024-12-02 14:59:40|516.52|514.42|517.08|514.98|517.08|514.98|516.52|514.42|17
1733151590000|2024-12-02 14:59:50|517.17|515.07|517.22|515.12|517.23|515.13|517.13|515.03|11
1733151600000|2024-12-02 15:00:00|517.26|515.16|517.33|515.23|517.53|515.43|517.2|515.1|17
1733151610000|2024-12-02 15:00:10|517.34|515.24|516.99|514.89|517.38|515.28|516.99|514.89|25
1733151620000|2024-12-02 15:00:20|516.98|514.88|517.86|515.76|517.93|515.83|516.98|514.88|21
1733151630000|2024-12-02 15:00:30|517.84|515.74|517.52|515.42|517.84|515.74|517.52|515.42|20
1733151640000|2024-12-02 15:00:40|517.51|515.41|517.47|515.37|517.75|515.65|517.45|515.35|22
1733151650000|2024-12-02 15:00:50|517.46|515.36|517.45|515.35|517.65|515.55|517.16|515.06|25
1733151660000|2024-12-02 15:01:00|517.46|515.36|517.67|515.57|517.69|515.59|517.46|515.36|17
1733151670000|2024-12-02 15:01:10|517.66|515.56|517.65|515.55|517.99|515.89|517.33|515.23|20
1733151680000|2024-12-02 15:01:20|517.64|515.54|517.51|515.41|517.64|515.54|517.51|515.41|16
1733151690000|2024-12-02 15:01:30|517.5|515.4|517.56|515.46|517.61|515.51|517.45|515.35|17
1733151700000|2024-12-02 15:01:40|517.57|515.47|518.08|515.98|518.08|515.98|517.57|515.47|16
1733151710000|2024-12-02 15:01:50|518.11|516.01|518.13|516.03|518.23|516.13|518.11|516.01|14
1733151720000|2024-12-02 15:02:00|518.12|516.02|518.43|516.33|518.45|516.35|518.1|516|21
1733151730000|2024-12-02 15:02:10|518.44|516.34|518.53|516.43|518.7|516.6|518.44|516.34|16
1733151740000|2024-12-02 15:02:20|518.52|516.42|518.32|516.22|518.52|516.42|518.32|516.22|20
1733151750000|2024-12-02 15:02:30|518.31|516.21|518.1|516|518.31|516.21|518.1|516|20
1733151760000|2024-12-02 15:02:40|518.09|515.99|517.28|515.18|518.09|515.99|517.26|515.16|26
1733151770000|2024-12-02 15:02:50|517.27|515.17|516.77|514.67|517.27|515.17|516.77|514.67|23
1733151780000|2024-12-02 15:03:00|516.68|514.58|515.87|513.77|516.68|514.58|515.86|513.76|21
1733151790000|2024-12-02 15:03:10|515.61|513.51|515.57|513.47|515.65|513.55|515.57|513.47|20
1733151800000|2024-12-02 15:03:20|515.56|513.46|515.38|513.28|515.56|513.46|515.38|513.28|15
1733151810000|2024-12-02 15:03:30|515.41|513.31|515.36|513.26|515.48|513.38|515.36|513.26|14
1733151820000|2024-12-02 15:03:40|515.35|513.25|515.83|513.73|515.83|513.73|515.13|513.03|19
1733151830000|2024-12-02 15:03:50|515.84|513.74|515.34|513.24|515.85|513.75|515.34|513.24|18
1733151840000|2024-12-02 15:04:00|515.33|513.23|514.14|512.04|515.33|513.23|514.05|511.95|22
1733151850000|2024-12-02 15:04:10|514.13|512.03|514.23|512.13|514.26|512.16|514.1|512|25
1733151860000|2024-12-02 15:04:20|514.25|512.15|514.06|511.96|514.3|512.2|513.97|511.87|15
1733151870000|2024-12-02 15:04:30|514.05|511.95|514.06|511.96|514.1|512|513.97|511.87|13
1733151880000|2024-12-02 15:04:40|514.16|512.06|514.58|512.48|514.58|512.48|514.15|512.05|13
1733151890000|2024-12-02 15:04:50|514.71|512.61|515.08|512.98|515.08|512.98|514.69|512.59|22
1733151900000|2024-12-02 15:05:00|515.09|512.99|515.36|513.26|515.36|513.26|515.09|512.99|22
1733151910000|2024-12-02 15:05:10|515.35|513.25|515.36|513.26|515.38|513.28|515.35|513.25|12
1733151920000|2024-12-02 15:05:20|515.33|513.23|515.53|513.43|515.55|513.45|515.17|513.07|18
1733151930000|2024-12-02 15:05:30|515.54|513.44|516.13|514.03|516.22|514.12|515.52|513.42|18
1733151940000|2024-12-02 15:05:40|516.14|514.04|516.58|514.48|516.58|514.48|516.14|514.04|18
1733151950000|2024-12-02 15:05:50|516.59|514.49|517.52|515.42|517.52|515.42|516.59|514.49|27
1733151960000|2024-12-02 15:06:00|517.53|515.43|517.76|515.66|517.76|515.66|517.53|515.43|16
1733151970000|2024-12-02 15:06:10|517.92|515.82|518.33|516.23|518.44|516.34|517.85|515.75|19
1733151980000|2024-12-02 15:06:20|518.32|516.22|518.28|516.18|518.33|516.23|518.28|516.18|16
1733151990000|2024-12-02 15:06:30|518.35|516.25|518.42|516.32|518.42|516.32|518.35|516.25|7
1733152000000|2024-12-02 15:06:40|518.41|516.31|518.54|516.44|518.55|516.45|518.4|516.3|7
1733152010000|2024-12-02 15:06:50|518.55|516.45|518.09|515.99|518.55|516.45|518.09|515.99|16
1733152020000|2024-12-02 15:07:00|518.08|515.98|517.91|515.81|518.08|515.98|517.81|515.71|16
1733152030000|2024-12-02 15:07:10|517.89|515.79|517.76|515.66|517.89|515.79|517.49|515.39|22
1733152040000|2024-12-02 15:07:20|517.84|515.74|517.89|515.79|517.93|515.83|517.84|515.74|16
1733152050000|2024-12-02 15:07:30|517.87|515.77|517|514.9|517.87|515.77|516.98|514.88|25
1733152060000|2024-12-02 15:07:40|516.95|514.85|516.69|514.59|516.97|514.87|516.67|514.57|18
1733152070000|2024-12-02 15:07:50|516.68|514.58|516.68|514.58|516.68|514.58|516.66|514.56|7
1733152080000|2024-12-02 15:08:00|516.67|514.57|516.56|514.46|516.81|514.71|516.51|514.41|22
1733152090000|2024-12-02 15:08:10|516.57|514.47|516.8|514.7|516.81|514.71|516.57|514.47|14
1733152100000|2024-12-02 15:08:20|516.95|514.85|517.3|515.2|517.3|515.2|516.95|514.85|11
1733152110000|2024-12-02 15:08:30|517.29|515.19|517.97|515.87|517.99|515.89|517.29|515.19|17
1733152120000|2024-12-02 15:08:40|517.96|515.86|517.68|515.58|517.96|515.86|517.68|515.58|18
1733152130000|2024-12-02 15:08:50|517.67|515.57|517.36|515.26|517.67|515.57|517.33|515.23|21
1733152140000|2024-12-02 15:09:00|517.37|515.27|517.81|515.71|517.84|515.74|517.35|515.25|17
1733152150000|2024-12-02 15:09:10|517.88|515.78|518.29|516.19|518.29|516.19|517.88|515.78|12
1733152160000|2024-12-02 15:09:20|518.25|516.15|518.2|516.1|518.25|516.15|518.18|516.08|16
1733152170000|2024-12-02 15:09:30|518.21|516.11|518.32|516.22|518.38|516.28|518.19|516.09|12
1733152180000|2024-12-02 15:09:40|518.31|516.21|518.25|516.15|518.31|516.21|518.11|516.01|15
1733152190000|2024-12-02 15:09:50|518.26|516.16|518.25|516.15|518.26|516.16|518.25|516.15|2
1733152200000|2024-12-02 15:10:00|518.26|516.16|518.4|516.3|518.4|516.3|518.11|516.01|12
1733152210000|2024-12-02 15:10:10|518.41|516.31|518.2|516.1|518.58|516.48|518.2|516.1|21
1733152220000|2024-12-02 15:10:20|518.19|516.09|517.97|515.87|518.19|516.09|517.97|515.87|13
1733152230000|2024-12-02 15:10:30|517.99|515.89|517.67|515.57|517.99|515.89|517.67|515.57|18
1733152240000|2024-12-02 15:10:40|517.51|515.41|517.49|515.39|517.56|515.46|517.49|515.39|15
1733152250000|2024-12-02 15:10:50|517.5|515.4|517.6|515.5|517.6|515.5|517.5|515.4|6
1733152260000|2024-12-02 15:11:00|517.69|515.59|517.7|515.6|517.77|515.67|517.69|515.59|7
1733152270000|2024-12-02 15:11:10|517.69|515.59|517.85|515.75|517.85|515.75|517.67|515.57|11
1733152280000|2024-12-02 15:11:20|517.88|515.78|517.83|515.73|517.88|515.78|517.81|515.71|10
1733152290000|2024-12-02 15:11:30|517.76|515.66|517.78|515.68|517.83|515.73|517.67|515.57|10
1733152300000|2024-12-02 15:11:40|517.81|515.71|517.45|515.35|517.81|515.71|517.45|515.35|17
1733152310000|2024-12-02 15:11:50|517.44|515.34|517.35|515.25|517.44|515.34|517.35|515.25|12
1733152320000|2024-12-02 15:12:00|517.34|515.24|517.58|515.48|517.6|515.5|517.26|515.16|13
1733152330000|2024-12-02 15:12:10|517.57|515.47|517.57|515.47|517.6|515.5|517.54|515.44|12
1733152340000|2024-12-02 15:12:20|517.56|515.46|517.27|515.17|517.59|515.49|517.23|515.13|21
1733152350000|2024-12-02 15:12:30|517.26|515.16|517.12|515.02|517.26|515.16|517.12|515.02|12
1733152360000|2024-12-02 15:12:40|517.11|515.01|517.24|515.14|517.24|515.14|517.11|515.01|11
1733152370000|2024-12-02 15:12:50|517.25|515.15|517.25|515.15|517.25|515.15|517.22|515.12|9
1733152380000|2024-12-02 15:13:00|517.29|515.19|517.46|515.36|517.46|515.36|517.29|515.19|12
1733152390000|2024-12-02 15:13:10|517.47|515.37|517.48|515.38|517.55|515.45|517.47|515.37|20
1733152400000|2024-12-02 15:13:20|517.47|515.37|517.69|515.59|517.69|515.59|517.45|515.35|11
1733152410000|2024-12-02 15:13:30|517.72|515.62|518.02|515.92|518.02|515.92|517.72|515.62|16
1733152420000|2024-12-02 15:13:40|518.03|515.93|518.41|516.31|518.41|516.31|518.03|515.93|20
1733152430000|2024-12-02 15:13:50|518.43|516.33|518.47|516.37|518.49|516.39|518.43|516.33|10
1733152440000|2024-12-02 15:14:00|518.48|516.38|518.56|516.46|518.57|516.47|518.45|516.35|13
1733152450000|2024-12-02 15:14:10|518.55|516.45|518.58|516.48|518.59|516.49|518.55|516.45|17
1733152460000|2024-12-02 15:14:20|518.59|516.49|518.56|516.46|518.59|516.49|518.56|516.46|4
1733152470000|2024-12-02 15:14:30|518.55|516.45|517.99|515.89|518.57|516.47|517.96|515.86|13
1733152480000|2024-12-02 15:14:40|518.01|515.91|517.82|515.72|518.01|515.91|517.82|515.72|18
1733152490000|2024-12-02 15:14:50|517.81|515.71|517.75|515.65|517.81|515.71|517.75|515.65|9
1733152500000|2024-12-02 15:15:00|517.76|515.66|517.88|515.78|517.88|515.78|517.62|515.52|18
1733152510000|2024-12-02 15:15:10|517.97|515.87|518.56|516.46|518.59|516.49|517.97|515.87|18
1733152520000|2024-12-02 15:15:20|518.55|516.45|517.98|515.88|518.55|516.45|517.57|515.47|18
1733152530000|2024-12-02 15:15:30|517.9|515.8|517.76|515.66|517.9|515.8|517.76|515.66|13
1733152540000|2024-12-02 15:15:40|517.75|515.65|517.65|515.55|517.76|515.66|517.64|515.54|15
1733152550000|2024-12-02 15:15:50|517.66|515.56|517.72|515.62|517.72|515.62|517.66|515.56|3
1733152560000|2024-12-02 15:16:00|517.76|515.66|518.01|515.91|518.02|515.92|517.76|515.66|12
1733152570000|2024-12-02 15:16:10|518|515.9|518.58|516.48|518.58|516.48|518|515.9|13
1733152580000|2024-12-02 15:16:20|518.59|516.49|518.69|516.59|518.7|516.6|518.59|516.49|11
1733152590000|2024-12-02 15:16:30|518.68|516.58|518.62|516.52|518.68|516.58|518.61|516.51|11
1733152600000|2024-12-02 15:16:40|518.61|516.51|518.69|516.59|518.7|516.6|518.6|516.5|6
1733152610000|2024-12-02 15:16:50|518.68|516.58|518.64|516.54|518.68|516.58|518.64|516.54|7
1733152620000|2024-12-02 15:17:00|518.63|516.53|518.32|516.22|518.63|516.53|518.32|516.22|17
1733152630000|2024-12-02 15:17:10|518.31|516.21|518.23|516.13|518.31|516.21|518.23|516.13|6
1733152640000|2024-12-02 15:17:20|518.24|516.14|519.28|517.18|519.28|517.18|518.23|516.13|20
1733152650000|2024-12-02 15:17:30|519.29|517.19|519.75|517.65|519.75|517.65|519.29|517.19|16
1733152660000|2024-12-02 15:17:40|519.76|517.66|520.78|518.68|520.78|518.68|519.76|517.66|17
1733152670000|2024-12-02 15:17:50|520.79|518.69|520.84|518.74|520.86|518.76|520.78|518.68|15
1733152680000|2024-12-02 15:18:00|520.9|518.8|521.54|519.44|521.55|519.45|520.9|518.8|16
1733152690000|2024-12-02 15:18:10|521.52|519.42|521.16|519.06|521.52|519.42|521.16|519.06|20
1733152700000|2024-12-02 15:18:20|521.15|519.05|520.84|518.74|521.15|519.05|520.82|518.72|16
1733152710000|2024-12-02 15:18:30|520.85|518.75|521.64|519.54|521.64|519.54|520.85|518.75|18
1733152720000|2024-12-02 15:18:40|521.63|519.53|522.1|520|522.1|520|521.61|519.51|13
1733152730000|2024-12-02 15:18:50|522.09|519.99|522.06|519.96|522.09|519.99|522.03|519.93|15
1733152740000|2024-12-02 15:19:00|522.04|519.94|521.61|519.51|522.04|519.94|521.61|519.51|20
1733152750000|2024-12-02 15:19:10|521.6|519.5|522.14|520.04|522.14|520.04|521.57|519.47|25
1733152760000|2024-12-02 15:19:20|522.33|520.23|522.32|520.22|522.44|520.34|522.32|520.22|17
1733152770000|2024-12-02 15:19:30|522.31|520.21|523.47|521.37|523.47|521.37|522.31|520.21|23
1733152780000|2024-12-02 15:19:40|523.49|521.39|522.88|520.78|523.5|521.4|522.88|520.78|24
1733152790000|2024-12-02 15:19:50|522.76|520.66|522.6|520.5|522.76|520.66|522.6|520.5|18
1733152800000|2024-12-02 15:20:00|522.59|520.49|523.35|521.25|523.35|521.25|522.46|520.36|23
1733152810000|2024-12-02 15:20:10|523.34|521.24|523.65|521.55|523.65|521.55|523.33|521.23|16
1733152820000|2024-12-02 15:20:20|523.66|521.56|526.17|524.07|526.27|524.17|523.66|521.56|28
1733152830000|2024-12-02 15:20:30|526.16|524.06|526.3|524.2|526.3|524.2|526.13|524.03|17
1733152840000|2024-12-02 15:20:40|526.31|524.21|526.58|524.48|526.62|524.52|526.31|524.21|26
1733152850000|2024-12-02 15:20:50|526.4|524.3|526.78|524.68|526.79|524.69|526.39|524.29|24
1733152860000|2024-12-02 15:21:00|526.79|524.69|527.32|525.22|527.38|525.28|526.79|524.69|22
1733152870000|2024-12-02 15:21:10|527.31|525.21|527.89|525.79|527.91|525.81|527.1|525|18
1733152880000|2024-12-02 15:21:20|527.9|525.8|527.73|525.63|527.96|525.86|527.73|525.63|19
1733152890000|2024-12-02 15:21:30|527.72|525.62|528|525.9|528.03|525.93|527.71|525.61|19
1733152900000|2024-12-02 15:21:40|528.01|525.91|528.21|526.11|528.22|526.12|528.01|525.91|16
1733152910000|2024-12-02 15:21:50|528.2|526.1|528.68|526.58|528.74|526.64|528.19|526.09|17
1733152920000|2024-12-02 15:22:00|528.67|526.57|528.85|526.75|528.85|526.75|528.62|526.52|16
1733152930000|2024-12-02 15:22:10|528.84|526.74|529.19|527.09|529.27|527.17|528.82|526.72|16
1733152940000|2024-12-02 15:22:20|529.2|527.1|529.36|527.26|529.39|527.29|529.14|527.04|19
1733152950000|2024-12-02 15:22:30|529.37|527.27|529.34|527.24|529.53|527.43|529.34|527.24|21
1733152960000|2024-12-02 15:22:40|529.33|527.23|529.28|527.18|529.33|527.23|529.22|527.12|15
1733152970000|2024-12-02 15:22:50|529.27|527.17|530.15|528.05|530.21|528.11|529.25|527.15|24
1733152980000|2024-12-02 15:23:00|530.08|527.98|530|527.9|530.08|527.98|529.97|527.87|15
1733152990000|2024-12-02 15:23:10|530.08|527.98|530.37|528.27|530.55|528.45|530.08|527.98|23
1733153000000|2024-12-02 15:23:20|530.24|528.14|531.92|529.82|531.92|529.82|530.16|528.06|26
1733153010000|2024-12-02 15:23:30|531.9|529.8|530.84|528.74|531.9|529.8|530.84|528.74|24
1733153020000|2024-12-02 15:23:40|530.85|528.75|530.82|528.72|530.88|528.78|530.82|528.72|15
1733153030000|2024-12-02 15:23:50|530.81|528.71|530.04|527.94|530.81|528.71|530.04|527.94|20
1733153040000|2024-12-02 15:24:00|529.89|527.79|529.98|527.88|529.98|527.88|529.12|527.02|26
1733153050000|2024-12-02 15:24:10|530.17|528.07|531.52|529.42|531.87|529.77|530.17|528.07|22
1733153060000|2024-12-02 15:24:20|531.51|529.41|532.83|530.73|532.83|530.73|531.34|529.24|24
1733153070000|2024-12-02 15:24:30|533|530.9|533.81|531.71|533.81|531.71|532.99|530.89|20
1733153080000|2024-12-02 15:24:40|533.88|531.78|533.81|531.71|533.9|531.8|533.58|531.48|20
1733153090000|2024-12-02 15:24:50|533.82|531.72|534.12|532.02|534.13|532.03|533.82|531.72|19
1733153100000|2024-12-02 15:25:00|534.18|532.08|534.75|532.65|534.75|532.65|534.18|532.08|14
1733153110000|2024-12-02 15:25:10|534.91|532.81|534.27|532.17|534.94|532.84|534.27|532.17|23
1733153120000|2024-12-02 15:25:20|534.26|532.16|534.75|532.65|535.28|533.18|534.23|532.13|29
1733153130000|2024-12-02 15:25:30|534.74|532.64|535.16|533.06|535.16|533.06|534.74|532.64|20
1733153140000|2024-12-02 15:25:40|535.15|533.05|535.05|532.95|535.36|533.26|535.05|532.95|21
1733153150000|2024-12-02 15:25:50|535.03|532.93|535.25|533.15|535.34|533.24|534.95|532.85|23
1733153160000|2024-12-02 15:26:00|535.24|533.14|535.12|533.02|535.24|533.14|534.88|532.78|21
1733153170000|2024-12-02 15:26:10|535.09|532.99|534.7|532.6|535.09|532.99|534.65|532.55|23
1733153180000|2024-12-02 15:26:20|534.69|532.59|535.01|532.91|535.12|533.02|534.69|532.59|20
1733153190000|2024-12-02 15:26:30|535|532.9|535.27|533.17|535.36|533.26|534.91|532.81|21
1733153200000|2024-12-02 15:26:40|535.44|533.34|535.08|532.98|535.62|533.52|535.08|532.98|20
1733153210000|2024-12-02 15:26:50|535.07|532.97|534.4|532.3|535.07|532.97|534.38|532.28|25
1733153220000|2024-12-02 15:27:00|534.39|532.29|533.76|531.66|534.39|532.29|533.72|531.62|21
1733153230000|2024-12-02 15:27:10|533.77|531.67|534.19|532.09|534.26|532.16|533.77|531.67|25
1733153240000|2024-12-02 15:27:20|534.2|532.1|533.62|531.52|534.2|532.1|533.62|531.52|12
1733153250000|2024-12-02 15:27:30|533.24|531.14|533.6|531.5|533.63|531.53|532.9|530.8|28
1733153260000|2024-12-02 15:27:40|533.59|531.49|533.2|531.1|533.63|531.53|533.2|531.1|24
1733153270000|2024-12-02 15:27:50|533.21|531.11|532.96|530.86|533.21|531.11|532.94|530.84|18
1733153280000|2024-12-02 15:28:00|532.94|530.84|533.73|531.63|533.73|531.63|532.75|530.65|22
1733153290000|2024-12-02 15:28:10|533.74|531.64|534.84|532.74|534.86|532.76|533.74|531.64|22
1733153300000|2024-12-02 15:28:20|534.83|532.73|533.82|531.72|534.83|532.73|533.82|531.72|24
1733153310000|2024-12-02 15:28:30|533.81|531.71|533.07|530.97|533.81|531.71|533.01|530.91|15
1733153320000|2024-12-02 15:28:40|533.06|530.96|533.73|531.63|534.14|532.04|533.02|530.92|23
1733153330000|2024-12-02 15:28:50|533.74|531.64|533.6|531.5|533.74|531.64|533.6|531.5|17
1733153340000|2024-12-02 15:29:00|533.52|531.42|533.52|531.42|533.61|531.51|533.42|531.32|25
1733153350000|2024-12-02 15:29:10|533.19|531.09|534.59|532.49|534.63|532.53|532.95|530.85|14
1733153360000|2024-12-02 15:29:20|534.58|532.48|534.18|532.08|534.58|532.48|534.18|532.08|19
1733153370000|2024-12-02 15:29:30|534.17|532.07|534.45|532.35|534.51|532.41|534.17|532.07|19
1733153380000|2024-12-02 15:29:40|534.44|532.34|534.64|532.54|534.64|532.54|534.43|532.33|18
1733153390000|2024-12-02 15:29:50|534.67|532.57|534.73|532.63|534.77|532.67|534.59|532.49|19
1733153400000|2024-12-02 15:30:00|534.52|532.42|534.49|532.39|534.63|532.53|534.4|532.3|23
1733153410000|2024-12-02 15:30:10|534.48|532.38|534.3|532.2|534.48|532.38|534.3|532.2|18
1733153420000|2024-12-02 15:30:20|534.29|532.19|534.33|532.23|534.44|532.34|534.28|532.18|17
1733153430000|2024-12-02 15:30:30|534.44|532.34|534.18|532.08|534.44|532.34|534.13|532.03|17
1733153440000|2024-12-02 15:30:40|534.19|532.09|534.26|532.16|534.33|532.23|534.17|532.07|24
1733153450000|2024-12-02 15:30:50|534.25|532.15|534.5|532.4|534.78|532.68|534.23|532.13|25
1733153460000|2024-12-02 15:31:00|534.46|532.36|534.42|532.32|534.47|532.37|534.38|532.28|18
1733153470000|2024-12-02 15:31:10|534.41|532.31|534.09|531.99|534.41|532.31|534.09|531.99|18
1733153480000|2024-12-02 15:31:20|534.08|531.98|533.93|531.83|534.09|531.99|533.92|531.82|12
1733153490000|2024-12-02 15:31:30|533.94|531.84|534.05|531.95|534.11|532.01|533.94|531.84|10
1733153500000|2024-12-02 15:31:40|534.1|532|534.04|531.94|534.18|532.08|534.04|531.94|16
1733153510000|2024-12-02 15:31:50|534.15|532.05|534.04|531.94|534.15|532.05|534.04|531.94|10
1733153520000|2024-12-02 15:32:00|534.03|531.93|534.09|531.99|534.09|531.99|534.03|531.93|10
1733153530000|2024-12-02 15:32:10|534.1|532|534.13|532.03|534.25|532.15|534.1|532|18
1733153540000|2024-12-02 15:32:20|534.12|532.02|533.96|531.86|534.19|532.09|533.96|531.86|16
1733153550000|2024-12-02 15:32:30|533.95|531.85|533.92|531.82|533.95|531.85|533.92|531.82|4
1733153560000|2024-12-02 15:32:40|533.91|531.81|533.89|531.79|533.92|531.82|533.89|531.79|7
1733153570000|2024-12-02 15:32:50|533.88|531.78|533.9|531.8|533.91|531.81|533.88|531.78|7
1733153580000|2024-12-02 15:33:00|533.99|531.89|534.03|531.93|534.1|532|533.98|531.88|12
1733153590000|2024-12-02 15:33:10|534.04|531.94|534.14|532.04|534.16|532.06|534.03|531.93|17
1733153600000|2024-12-02 15:33:20|534.13|532.03|534|531.9|534.13|532.03|534|531.9|15
1733153610000|2024-12-02 15:33:30|533.99|531.89|533.97|531.87|534.06|531.96|533.96|531.86|9
1733153620000|2024-12-02 15:33:40|533.96|531.86|533.99|531.89|534.05|531.95|533.96|531.86|16
1733153630000|2024-12-02 15:33:50|533.98|531.88|534.01|531.91|534.08|531.98|533.98|531.88|14
1733153640000|2024-12-02 15:34:00|534|531.9|534.39|532.29|534.39|532.29|533.98|531.88|20
1733153650000|2024-12-02 15:34:10|534.37|532.27|534.3|532.2|534.37|532.27|534.3|532.2|17
1733153660000|2024-12-02 15:34:20|534.29|532.19|534.18|532.08|534.29|532.19|534.18|532.08|14
1733153670000|2024-12-02 15:34:30|534.17|532.07|534.18|532.08|534.24|532.14|534.15|532.05|16
1733153680000|2024-12-02 15:34:40|534.16|532.06|534.04|531.94|534.16|532.06|534.03|531.93|9
1733153690000|2024-12-02 15:34:50|534.03|531.93|533.74|531.64|534.06|531.96|533.74|531.64|14
1733153700000|2024-12-02 15:35:00|533.73|531.63|533.65|531.55|533.73|531.63|533.65|531.55|11
1733153710000|2024-12-02 15:35:10|533.64|531.54|531.32|529.22|533.64|531.54|531.32|529.22|34
1733153720000|2024-12-02 15:35:20|531.31|529.21|530.84|528.74|531.31|529.21|530.6|528.5|32
1733153730000|2024-12-02 15:35:30|530.83|528.73|530.65|528.55|530.83|528.73|530.53|528.43|21
1733153740000|2024-12-02 15:35:40|530.72|528.62|531.7|529.6|531.72|529.62|530.72|528.62|25
1733153750000|2024-12-02 15:35:50|531.71|529.61|532.23|530.13|532.23|530.13|531.68|529.58|13
1733153760000|2024-12-02 15:36:00|532.29|530.19|531.84|529.74|532.54|530.44|531.84|529.74|16
1733153770000|2024-12-02 15:36:10|531.83|529.73|531.87|529.77|531.87|529.77|531.07|528.97|24
1733153780000|2024-12-02 15:36:20|531.86|529.76|531.29|529.19|532.04|529.94|531.29|529.19|25
1733153790000|2024-12-02 15:36:30|531.28|529.18|531.54|529.44|531.57|529.47|531.25|529.15|19
1733153800000|2024-12-02 15:36:40|531.53|529.43|530.78|528.68|531.53|529.43|530.76|528.66|25
1733153810000|2024-12-02 15:36:50|530.77|528.67|531.52|529.42|531.56|529.46|530.75|528.65|16
1733153820000|2024-12-02 15:37:00|531.51|529.41|531.1|529|531.52|529.42|531.1|529|23
1733153830000|2024-12-02 15:37:10|531.09|528.99|530.39|528.29|531.09|528.99|530.39|528.29|22
1733153840000|2024-12-02 15:37:20|530.38|528.28|530.33|528.23|530.5|528.4|530.33|528.23|16
1733153850000|2024-12-02 15:37:30|530.32|528.22|530.93|528.83|530.94|528.84|530.32|528.22|20
1733153860000|2024-12-02 15:37:40|530.98|528.88|530.84|528.74|531.07|528.97|530.84|528.74|16
1733153870000|2024-12-02 15:37:50|530.85|528.75|530.95|528.85|530.96|528.86|530.75|528.65|13
1733153880000|2024-12-02 15:38:00|530.94|528.84|531.43|529.33|531.47|529.37|530.94|528.84|15
1733153890000|2024-12-02 15:38:10|531.42|529.32|530.79|528.69|531.42|529.32|530.54|528.44|21
1733153900000|2024-12-02 15:38:20|530.78|528.68|531.49|529.39|531.49|529.39|530.67|528.57|24
1733153910000|2024-12-02 15:38:30|531.51|529.41|531.21|529.11|531.67|529.57|531.13|529.03|18
1733153920000|2024-12-02 15:38:40|531.34|529.24|531.67|529.57|531.81|529.71|531.34|529.24|16
1733153930000|2024-12-02 15:38:50|531.66|529.56|532.08|529.98|532.08|529.98|531.38|529.28|21
1733153940000|2024-12-02 15:39:00|532.04|529.94|532.38|530.28|532.57|530.47|531.94|529.84|18
1733153950000|2024-12-02 15:39:10|532.37|530.27|532.64|530.54|532.64|530.54|532.29|530.19|16
1733153960000|2024-12-02 15:39:20|532.63|530.53|532.16|530.06|532.67|530.57|532.12|530.02|21
1733153970000|2024-12-02 15:39:30|532.15|530.05|532.16|530.06|532.17|530.07|531.99|529.89|16
1733153980000|2024-12-02 15:39:40|532.15|530.05|532|529.9|532.15|530.05|531.89|529.79|17
1733153990000|2024-12-02 15:39:50|531.99|529.89|531.91|529.81|532.03|529.93|531.91|529.81|12
1733154000000|2024-12-02 15:40:00|531.9|529.8|531.13|529.03|531.9|529.8|531.13|529.03|20
1733154010000|2024-12-02 15:40:10|531.11|529.01|531|528.9|531.26|529.16|530.82|528.72|20
1733154020000|2024-12-02 15:40:20|530.99|528.89|531.14|529.04|531.52|529.42|530.97|528.87|25
1733154030000|2024-12-02 15:40:30|531.13|529.03|531.52|529.42|531.53|529.43|531.07|528.97|22
1733154040000|2024-12-02 15:40:40|531.51|529.41|530.77|528.67|531.51|529.41|530.77|528.67|20
1733154050000|2024-12-02 15:40:50|530.9|528.8|530.16|528.06|530.9|528.8|530.16|528.06|26
1733154060000|2024-12-02 15:41:00|530.15|528.05|529.59|527.49|530.19|528.09|529.59|527.49|28
1733154070000|2024-12-02 15:41:10|529.58|527.48|529.14|527.04|529.58|527.48|529|526.9|21
1733154080000|2024-12-02 15:41:20|529|526.9|528.27|526.17|529|526.9|528.15|526.05|25
1733154090000|2024-12-02 15:41:30|528.26|526.16|527.73|525.63|528.26|526.16|527.73|525.63|20
1733154100000|2024-12-02 15:41:40|527.72|525.62|528.82|526.72|528.92|526.82|527.64|525.54|22
1733154110000|2024-12-02 15:41:50|529|526.9|529.3|527.2|529.47|527.37|529|526.9|24
1733154120000|2024-12-02 15:42:00|529.29|527.19|530.13|528.03|530.13|528.03|529.29|527.19|14
1733154130000|2024-12-02 15:42:10|530.09|527.99|530|527.9|530.23|528.13|530|527.9|15
1733154140000|2024-12-02 15:42:20|529.91|527.81|530.05|527.95|530.07|527.97|529.91|527.81|17
1733154150000|2024-12-02 15:42:30|530.04|527.94|530.63|528.53|530.63|528.53|530.04|527.94|21
1733154160000|2024-12-02 15:42:40|530.62|528.52|531.04|528.94|531.06|528.96|530.62|528.52|19
1733154170000|2024-12-02 15:42:50|531.05|528.95|532.83|530.73|532.88|530.78|531.05|528.95|20
1733154180000|2024-12-02 15:43:00|532.82|530.72|532.74|530.64|532.82|530.72|532.56|530.46|19
1733154190000|2024-12-02 15:43:10|532.73|530.63|531.68|529.58|532.73|530.63|531.6|529.5|25
1733154200000|2024-12-02 15:43:20|531.52|529.42|531.59|529.49|531.59|529.49|531.44|529.34|19
1733154210000|2024-12-02 15:43:30|531.58|529.48|531.46|529.36|531.58|529.48|531.45|529.35|17
1733154220000|2024-12-02 15:43:40|531.49|529.39|531.45|529.35|531.52|529.42|531.45|529.35|19
1733154230000|2024-12-02 15:43:50|531.5|529.4|531.46|529.36|531.53|529.43|531.46|529.36|18
1733154240000|2024-12-02 15:44:00|531.44|529.34|531.62|529.52|531.63|529.53|531.05|528.95|22
1733154250000|2024-12-02 15:44:10|531.61|529.51|531.51|529.41|531.61|529.51|531.49|529.39|16
1733154260000|2024-12-02 15:44:20|531.5|529.4|530.98|528.88|531.5|529.4|530.98|528.88|24
1733154270000|2024-12-02 15:44:30|530.97|528.87|530.62|528.52|530.97|528.87|530.61|528.51|19
1733154280000|2024-12-02 15:44:40|530.61|528.51|530.46|528.36|530.61|528.51|530.46|528.36|16
1733154290000|2024-12-02 15:44:50|530.45|528.35|530.26|528.16|530.54|528.44|530.26|528.16|17
1733154300000|2024-12-02 15:45:00|530.25|528.15|529.76|527.66|530.25|528.15|529.76|527.66|20
1733154310000|2024-12-02 15:45:10|529.75|527.65|529.58|527.48|529.75|527.65|529.58|527.48|18
1733154320000|2024-12-02 15:45:20|529.57|527.47|529.24|527.14|529.57|527.47|529.24|527.14|17
1733154330000|2024-12-02 15:45:30|529.16|527.06|528.77|526.67|529.16|527.06|528.77|526.67|18
1733154340000|2024-12-02 15:45:40|528.76|526.66|528.8|526.7|528.81|526.71|528.72|526.62|11
1733154350000|2024-12-02 15:45:50|528.81|526.71|529.37|527.27|529.39|527.29|528.81|526.71|16
1733154360000|2024-12-02 15:46:00|529.36|527.26|529.78|527.68|529.81|527.71|529.36|527.26|18
1733154370000|2024-12-02 15:46:10|529.77|527.67|530.45|528.35|530.46|528.36|529.77|527.67|15
1733154380000|2024-12-02 15:46:20|530.46|528.36|530.64|528.54|530.68|528.58|530.46|528.36|14
1733154390000|2024-12-02 15:46:30|530.63|528.53|531.03|528.93|531.06|528.96|530.62|528.52|14
1733154400000|2024-12-02 15:46:40|531.02|528.92|530.96|528.86|531.02|528.92|530.96|528.86|7
1733154410000|2024-12-02 15:46:50|530.95|528.85|530.91|528.81|530.95|528.85|530.91|528.81|9
1733154420000|2024-12-02 15:47:00|530.9|528.8|530.92|528.82|531.07|528.97|530.9|528.8|13
1733154430000|2024-12-02 15:47:10|530.94|528.84|530.87|528.77|531|528.9|530.86|528.76|16
1733154440000|2024-12-02 15:47:20|530.88|528.78|530.51|528.41|530.88|528.78|530.51|528.41|16
1733154450000|2024-12-02 15:47:30|530.5|528.4|530.41|528.31|530.5|528.4|530.41|528.31|14
1733154460000|2024-12-02 15:47:40|530.4|528.3|530.01|527.91|530.5|528.4|530|527.9|20
1733154470000|2024-12-02 15:47:50|530|527.9|530.16|528.06|530.16|528.06|529.9|527.8|15
1733154480000|2024-12-02 15:48:00|530.21|528.11|530.1|528|530.21|528.11|530.1|528|17
1733154490000|2024-12-02 15:48:10|530.09|527.99|529.67|527.57|530.09|527.99|529.67|527.57|17
1733154500000|2024-12-02 15:48:20|529.66|527.56|529.2|527.1|529.66|527.56|529.2|527.1|23
1733154510000|2024-12-02 15:48:30|529.15|527.05|527.54|525.44|529.15|527.05|527.54|525.44|27
1733154520000|2024-12-02 15:48:40|527.6|525.5|527.38|525.28|527.6|525.5|527.34|525.24|13
1733154530000|2024-12-02 15:48:50|527.37|525.27|527.07|524.97|527.37|525.27|527.06|524.96|14
1733154540000|2024-12-02 15:49:00|527.08|524.98|527.48|525.38|527.57|525.47|527.08|524.98|18
1733154550000|2024-12-02 15:49:10|527.49|525.39|527.56|525.46|527.61|525.51|527.49|525.39|9
1733154560000|2024-12-02 15:49:20|527.55|525.45|527.45|525.35|527.55|525.45|527.43|525.33|16
1733154570000|2024-12-02 15:49:30|527.53|525.43|527.06|524.96|527.53|525.43|527.06|524.96|18
1733154580000|2024-12-02 15:49:40|527.05|524.95|526.9|524.8|527.09|524.99|526.9|524.8|20
1733154590000|2024-12-02 15:49:50|526.85|524.75|526.72|524.62|526.85|524.75|526.63|524.53|16
1733154600000|2024-12-02 15:50:00|526.71|524.61|526.13|524.03|526.71|524.61|526.13|524.03|19
1733154610000|2024-12-02 15:50:10|526.12|524.02|526.48|524.38|526.48|524.38|526.11|524.01|17
1733154620000|2024-12-02 15:50:20|526.41|524.31|526.08|523.98|526.54|524.44|526.08|523.98|25
1733154630000|2024-12-02 15:50:30|526.09|523.99|525.93|523.83|526.09|523.99|525.92|523.82|14
1733154640000|2024-12-02 15:50:40|525.92|523.82|526.72|524.62|526.72|524.62|525.91|523.81|17
1733154650000|2024-12-02 15:50:50|526.73|524.63|526.89|524.79|526.89|524.79|526.68|524.58|10
1733154660000|2024-12-02 15:51:00|527.07|524.97|527.35|525.25|527.4|525.3|527.07|524.97|15
1733154670000|2024-12-02 15:51:10|527.34|525.24|527.92|525.82|527.94|525.84|527.34|525.24|21
1733154680000|2024-12-02 15:51:20|527.93|525.83|528.23|526.13|528.3|526.2|527.92|525.82|16
1733154690000|2024-12-02 15:51:30|528.22|526.12|527.87|525.77|528.22|526.12|527.87|525.77|17
1733154700000|2024-12-02 15:51:40|527.86|525.76|527.52|525.42|527.86|525.76|527.52|525.42|21
1733154710000|2024-12-02 15:51:50|527.51|525.41|527.32|525.22|527.51|525.41|527.32|525.22|17
1733154720000|2024-12-02 15:52:00|527.31|525.21|527.55|525.45|527.59|525.49|527.15|525.05|19
1733154730000|2024-12-02 15:52:10|527.53|525.43|527.26|525.16|527.53|525.43|527.26|525.16|21
1733154740000|2024-12-02 15:52:20|527.25|525.15|527.33|525.23|527.38|525.28|527.19|525.09|13
1733154750000|2024-12-02 15:52:30|527.35|525.25|527.53|525.43|527.59|525.49|527.3|525.2|18
1733154760000|2024-12-02 15:52:40|527.52|525.42|527.75|525.65|527.78|525.68|527.5|525.4|23
1733154770000|2024-12-02 15:52:50|527.74|525.64|527.57|525.47|527.74|525.64|527.57|525.47|18
1733154780000|2024-12-02 15:53:00|527.62|525.52|528.71|526.61|528.72|526.62|527.61|525.51|19
1733154790000|2024-12-02 15:53:10|528.7|526.6|528.92|526.82|528.92|526.82|528.68|526.58|17
1733154800000|2024-12-02 15:53:20|528.91|526.81|528.96|526.86|528.99|526.89|528.89|526.79|9
1733154810000|2024-12-02 15:53:30|528.97|526.87|529.47|527.37|529.49|527.39|528.95|526.85|20
1733154820000|2024-12-02 15:53:40|529.46|527.36|529.83|527.73|529.87|527.77|529.46|527.36|14
1733154830000|2024-12-02 15:53:50|529.86|527.76|530.28|528.18|530.29|528.19|529.86|527.76|22
1733154840000|2024-12-02 15:54:00|530.27|528.17|530.46|528.36|530.52|528.42|530.21|528.11|17
1733154850000|2024-12-02 15:54:10|530.45|528.35|530.4|528.3|530.5|528.4|530.4|528.3|13
1733154860000|2024-12-02 15:54:20|530.44|528.34|530.42|528.32|530.53|528.43|530.42|528.32|19
1733154870000|2024-12-02 15:54:30|530.41|528.31|530.84|528.74|531.03|528.93|530.4|528.3|26
1733154880000|2024-12-02 15:54:40|530.83|528.73|530.5|528.4|530.83|528.73|530.5|528.4|20
1733154890000|2024-12-02 15:54:50|530.38|528.28|530.3|528.2|530.38|528.28|530.3|528.2|17
1733154900000|2024-12-02 15:55:00|530.29|528.19|530.26|528.16|530.32|528.22|530.26|528.16|12
1733154910000|2024-12-02 15:55:10|530.25|528.15|530.69|528.59|530.82|528.72|530.25|528.15|10
1733154920000|2024-12-02 15:55:20|530.68|528.58|531.15|529.05|531.24|529.14|530.68|528.58|22
1733154930000|2024-12-02 15:55:30|531.14|529.04|531.19|529.09|531.27|529.17|531.1|529|19
1733154940000|2024-12-02 15:55:40|531.2|529.1|531.66|529.56|531.66|529.56|531.19|529.09|16
1733154950000|2024-12-02 15:55:50|531.65|529.55|531.56|529.46|531.65|529.55|531.56|529.46|12
1733154960000|2024-12-02 15:56:00|531.55|529.45|531.98|529.88|532.01|529.91|531.55|529.45|20
1733154970000|2024-12-02 15:56:10|531.97|529.87|531.87|529.77|531.97|529.87|531.87|529.77|13
1733154980000|2024-12-02 15:56:20|531.88|529.78|531.81|529.71|531.9|529.8|531.81|529.71|11
1733154990000|2024-12-02 15:56:30|531.8|529.7|531.8|529.7|531.83|529.73|531.77|529.67|10
1733155000000|2024-12-02 15:56:40|531.79|529.69|531.42|529.32|531.79|529.69|531.42|529.32|20
1733155010000|2024-12-02 15:56:50|531.46|529.36|530.61|528.51|531.46|529.36|530.61|528.51|28
1733155020000|2024-12-02 15:57:00|530.6|528.5|530.41|528.31|530.6|528.5|530.41|528.31|20
1733155030000|2024-12-02 15:57:10|530.4|528.3|530.4|528.3|530.41|528.31|530.17|528.07|18
1733155040000|2024-12-02 15:57:20|530.41|528.31|530.34|528.24|530.42|528.32|530.34|528.24|10
1733155050000|2024-12-02 15:57:30|530.33|528.23|530.54|528.44|530.6|528.5|530.32|528.22|18
1733155060000|2024-12-02 15:57:40|530.53|528.43|530.66|528.56|530.69|528.59|530.48|528.38|16
1733155070000|2024-12-02 15:57:50|530.68|528.58|530.87|528.77|530.87|528.77|530.64|528.54|15
1733155080000|2024-12-02 15:58:00|530.83|528.73|531.58|529.48|531.58|529.48|530.81|528.71|18
1733155090000|2024-12-02 15:58:10|531.65|529.55|531.25|529.15|531.68|529.58|531.25|529.15|23
1733155100000|2024-12-02 15:58:20|531.1|529|530.79|528.69|531.1|529|530.79|528.69|22
1733155110000|2024-12-02 15:58:30|530.78|528.68|530.84|528.74|530.88|528.78|530.74|528.64|13
1733155120000|2024-12-02 15:58:40|530.83|528.73|530.76|528.66|530.86|528.76|530.76|528.66|12
1733155130000|2024-12-02 15:58:50|530.75|528.65|530.11|528.01|530.75|528.65|530.11|528.01|25
1733155140000|2024-12-02 15:59:00|530.1|528|530.19|528.09|530.27|528.17|530.1|528|20
1733155150000|2024-12-02 15:59:10|530.18|528.08|530.06|527.96|530.18|528.08|530.06|527.96|18
1733155160000|2024-12-02 15:59:20|530.05|527.95|530.08|527.98|530.13|528.03|529.98|527.88|14
1733155170000|2024-12-02 15:59:30|530.07|527.97|529.99|527.89|530.07|527.97|529.94|527.84|15
1733155180000|2024-12-02 15:59:40|530.05|527.95|530.1|528|530.16|528.06|530|527.9|14
1733155190000|2024-12-02 15:59:50|530.09|527.99|529.94|527.84|530.22|528.12|529.94|527.84|22
1733155200000|2024-12-02 16:00:00|529.93|527.83|529.56|527.46|529.93|527.83|529.56|527.46|20
1733155210000|2024-12-02 16:00:10|529.6|527.5|529.48|527.38|529.6|527.5|529.48|527.38|15
1733155220000|2024-12-02 16:00:20|529.47|527.37|530.1|528|530.1|528|529.43|527.33|20
1733155230000|2024-12-02 16:00:30|530.11|528.01|529.59|527.49|530.11|528.01|529.59|527.49|22
1733155240000|2024-12-02 16:00:40|529.58|527.48|529.41|527.31|529.73|527.63|529.41|527.31|29
1733155250000|2024-12-02 16:00:50|529.4|527.3|528.87|526.77|529.4|527.3|528.87|526.77|23
1733155260000|2024-12-02 16:01:00|528.86|526.76|529.54|527.44|529.58|527.48|528.86|526.76|18
1733155270000|2024-12-02 16:01:10|529.53|527.43|529.32|527.22|529.53|527.43|529.32|527.22|21
1733155280000|2024-12-02 16:01:20|529.31|527.21|528.44|526.34|529.31|527.21|528.42|526.32|19
1733155290000|2024-12-02 16:01:30|528.43|526.33|528.95|526.85|528.95|526.85|528.41|526.31|14
1733155300000|2024-12-02 16:01:40|528.96|526.86|528.93|526.83|529.24|527.14|528.93|526.83|21
1733155310000|2024-12-02 16:01:50|528.92|526.82|528.79|526.69|528.92|526.82|528.79|526.69|14
1733155320000|2024-12-02 16:02:00|528.78|526.68|528.76|526.66|528.86|526.76|528.67|526.57|21
1733155330000|2024-12-02 16:02:10|528.77|526.67|528.25|526.15|528.77|526.67|528.25|526.15|25
1733155340000|2024-12-02 16:02:20|528.24|526.14|528.12|526.02|528.24|526.14|528.12|526.02|17
1733155350000|2024-12-02 16:02:30|528.11|526.01|528.15|526.05|528.37|526.27|528.02|525.92|16
1733155360000|2024-12-02 16:02:40|528.14|526.04|527.77|525.67|528.14|526.04|527.77|525.67|21
1733155370000|2024-12-02 16:02:50|527.76|525.66|527.59|525.49|527.76|525.66|527.59|525.49|14
1733155380000|2024-12-02 16:03:00|527.58|525.48|527.12|525.02|527.58|525.48|527.1|525|18
1733155390000|2024-12-02 16:03:10|527.11|525.01|526.62|524.52|527.11|525.01|526.62|524.52|15
1733155400000|2024-12-02 16:03:20|526.61|524.51|526.87|524.77|526.91|524.81|526.6|524.5|19
1733155410000|2024-12-02 16:03:30|526.86|524.76|527.02|524.92|527.1|525|526.83|524.73|15
1733155420000|2024-12-02 16:03:40|527.01|524.91|527.33|525.23|527.56|525.46|526.96|524.86|23
1733155430000|2024-12-02 16:03:50|527.32|525.22|527.9|525.8|527.92|525.82|527.31|525.21|17
1733155440000|2024-12-02 16:04:00|528.09|525.99|528.34|526.24|528.35|526.25|528.09|525.99|23
1733155450000|2024-12-02 16:04:10|528.35|526.25|528.85|526.75|528.92|526.82|528.35|526.25|19
1733155460000|2024-12-02 16:04:20|528.84|526.74|529.3|527.2|529.34|527.24|528.58|526.48|25
1733155470000|2024-12-02 16:04:30|529.31|527.21|529.15|527.05|529.32|527.22|529.15|527.05|22
1733155480000|2024-12-02 16:04:40|529.14|527.04|529.23|527.13|529.32|527.22|529.14|527.04|10
1733155490000|2024-12-02 16:04:50|529.22|527.12|528.86|526.76|529.22|527.12|528.69|526.59|16
1733155500000|2024-12-02 16:05:00|528.85|526.75|528.53|526.43|528.85|526.75|528.53|526.43|22
1733155510000|2024-12-02 16:05:10|528.52|526.42|528.81|526.71|528.81|526.71|528.09|525.99|22
1733155520000|2024-12-02 16:05:20|528.87|526.77|528.76|526.66|529.04|526.94|528.76|526.66|15
1733155530000|2024-12-02 16:05:30|528.75|526.65|529.06|526.96|529.1|527|528.72|526.62|15
1733155540000|2024-12-02 16:05:40|529.36|527.26|529.49|527.39|529.49|527.39|529.36|527.26|18
1733155550000|2024-12-02 16:05:50|529.56|527.46|529.62|527.52|529.69|527.59|529.56|527.46|13
1733155560000|2024-12-02 16:06:00|529.61|527.51|528.83|526.73|529.61|527.51|528.83|526.73|24
1733155570000|2024-12-02 16:06:10|528.84|526.74|529.18|527.08|529.18|527.08|528.83|526.73|25
1733155580000|2024-12-02 16:06:20|529.17|527.07|529.35|527.25|529.46|527.36|529.16|527.06|16
1733155590000|2024-12-02 16:06:30|529.34|527.24|528.97|526.87|529.34|527.24|528.97|526.87|21
1733155600000|2024-12-02 16:06:40|528.96|526.86|528.93|526.83|528.96|526.86|528.82|526.72|21
1733155610000|2024-12-02 16:06:50|528.92|526.82|529.01|526.91|529.03|526.93|528.86|526.76|19
1733155620000|2024-12-02 16:07:00|529.12|527.02|529|526.9|529.16|527.06|529|526.9|16
1733155630000|2024-12-02 16:07:10|529.04|526.94|529.47|527.37|529.48|527.38|529.04|526.94|17
1733155640000|2024-12-02 16:07:20|529.46|527.36|529.72|527.62|529.72|527.62|529.35|527.25|21
1733155650000|2024-12-02 16:07:30|529.73|527.63|530.22|528.12|530.22|528.12|529.73|527.63|22
1733155660000|2024-12-02 16:07:40|530.23|528.13|530.35|528.25|530.44|528.34|530.23|528.13|15
1733155670000|2024-12-02 16:07:50|530.34|528.24|530.42|528.32|530.48|528.38|530.3|528.2|17
1733155680000|2024-12-02 16:08:00|530.43|528.33|530.4|528.3|530.49|528.39|530.39|528.29|15
1733155690000|2024-12-02 16:08:10|530.39|528.29|530.8|528.7|530.86|528.76|530.35|528.25|14
1733155700000|2024-12-02 16:08:20|530.79|528.69|530.65|528.55|530.79|528.69|530.65|528.55|14
1733155710000|2024-12-02 16:08:30|530.64|528.54|530.75|528.65|530.82|528.72|530.62|528.52|17
1733155720000|2024-12-02 16:08:40|530.74|528.64|530.94|528.84|530.95|528.85|530.74|528.64|17
1733155730000|2024-12-02 16:08:50|530.93|528.83|530.89|528.79|530.95|528.85|530.89|528.79|8
1733155740000|2024-12-02 16:09:00|530.88|528.78|530.79|528.69|530.88|528.78|530.7|528.6|14
1733155750000|2024-12-02 16:09:10|530.81|528.71|530.92|528.82|530.98|528.88|530.77|528.67|18
1733155760000|2024-12-02 16:09:20|530.93|528.83|530.99|528.89|531.05|528.95|530.93|528.83|18
1733155770000|2024-12-02 16:09:30|530.98|528.88|530.91|528.81|530.98|528.88|530.91|528.81|11
1733155780000|2024-12-02 16:09:40|530.92|528.82|531.07|528.97|531.09|528.99|530.92|528.82|17
1733155790000|2024-12-02 16:09:50|531.06|528.96|531.2|529.1|531.22|529.12|531.06|528.96|14
1733155800000|2024-12-02 16:10:00|531.19|529.09|531.13|529.03|531.19|529.09|531.09|528.99|16
1733155810000|2024-12-02 16:10:10|531.12|529.02|530.7|528.6|531.12|529.02|530.7|528.6|21
1733155820000|2024-12-02 16:10:20|530.69|528.59|530.33|528.23|530.69|528.59|530.33|528.23|19
1733155830000|2024-12-02 16:10:30|530.32|528.22|529.84|527.74|530.32|528.22|529.79|527.69|21
1733155840000|2024-12-02 16:10:40|529.74|527.64|529.6|527.5|529.75|527.65|529.59|527.49|19
1733155850000|2024-12-02 16:10:50|529.59|527.49|529.42|527.32|529.61|527.51|529.38|527.28|18
1733155860000|2024-12-02 16:11:00|529.41|527.31|529.46|527.36|529.54|527.44|529.38|527.28|13
1733155870000|2024-12-02 16:11:10|529.45|527.35|529.52|527.42|529.57|527.47|529.43|527.33|19
1733155880000|2024-12-02 16:11:20|529.51|527.41|529.59|527.49|529.61|527.51|529.48|527.38|9
1733155890000|2024-12-02 16:11:30|529.58|527.48|529.48|527.38|529.58|527.48|529.48|527.38|11
1733155900000|2024-12-02 16:11:40|529.47|527.37|529.43|527.33|529.57|527.47|529.43|527.33|20
1733155910000|2024-12-02 16:11:50|529.42|527.32|529.52|527.42|529.59|527.49|529.36|527.26|17
1733155920000|2024-12-02 16:12:00|529.51|527.41|529.37|527.27|529.51|527.41|529.32|527.22|17
1733155930000|2024-12-02 16:12:10|529.38|527.28|529.62|527.52|529.62|527.52|529.38|527.28|16
1733155940000|2024-12-02 16:12:20|529.66|527.56|529.64|527.54|529.67|527.57|529.61|527.51|10
1733155950000|2024-12-02 16:12:30|529.69|527.59|529.77|527.67|529.77|527.67|529.69|527.59|7
1733155960000|2024-12-02 16:12:40|530.06|527.96|530.22|528.12|530.23|528.13|529.99|527.89|18
1733155970000|2024-12-02 16:12:50|530.21|528.11|530.4|528.3|530.46|528.36|530.21|528.11|15
1733155980000|2024-12-02 16:13:00|530.39|528.29|530.29|528.19|530.39|528.29|530.29|528.19|11
1733155990000|2024-12-02 16:13:10|530.28|528.18|530.35|528.25|530.38|528.28|530.11|528.01|18
1733156000000|2024-12-02 16:13:20|530.34|528.24|530.37|528.27|530.37|528.27|530.32|528.22|9
1733156010000|2024-12-02 16:13:30|530.36|528.26|530.6|528.5|530.61|528.51|530.3|528.2|18
1733156020000|2024-12-02 16:13:40|530.58|528.48|530.78|528.68|530.78|528.68|530.56|528.46|14
1733156030000|2024-12-02 16:13:50|530.76|528.66|530.65|528.55|530.76|528.66|530.65|528.55|15
1733156040000|2024-12-02 16:14:00|530.64|528.54|530.48|528.38|530.64|528.54|530.38|528.28|15
1733156050000|2024-12-02 16:14:10|530.47|528.37|530.19|528.09|530.47|528.37|530.19|528.09|13
1733156060000|2024-12-02 16:14:20|530.18|528.08|530.26|528.16|530.28|528.18|530.14|528.04|16
1733156070000|2024-12-02 16:14:30|530.25|528.15|530.71|528.61|530.81|528.71|530.24|528.14|18
1733156080000|2024-12-02 16:14:40|530.75|528.65|530.7|528.6|530.84|528.74|530.7|528.6|13
1733156090000|2024-12-02 16:14:50|530.69|528.59|530.44|528.34|530.69|528.59|530.41|528.31|15
1733156100000|2024-12-02 16:15:00|530.43|528.33|530.56|528.46|530.6|528.5|530.4|528.3|11
1733156110000|2024-12-02 16:15:10|530.55|528.45|530.29|528.19|530.55|528.45|530.29|528.19|15
1733156120000|2024-12-02 16:15:20|530.28|528.18|530.12|528.02|530.28|528.18|530.12|528.02|15
1733156130000|2024-12-02 16:15:30|530.11|528.01|530.21|528.11|530.25|528.15|530.11|528.01|10
1733156140000|2024-12-02 16:15:40|530.2|528.1|530.35|528.25|530.42|528.32|530.14|528.04|15
1733156150000|2024-12-02 16:15:50|530.34|528.24|530.21|528.11|530.34|528.24|530.21|528.11|14
1733156160000|2024-12-02 16:16:00|530.2|528.1|530.12|528.02|530.2|528.1|530.12|528.02|9
1733156170000|2024-12-02 16:16:10|530.11|528.01|530.16|528.06|530.2|528.1|529.98|527.88|12
1733156180000|2024-12-02 16:16:20|530.51|528.41|530.71|528.61|530.73|528.63|530.45|528.35|15
1733156190000|2024-12-02 16:16:30|530.72|528.62|530.62|528.52|530.73|528.63|530.62|528.52|12
1733156200000|2024-12-02 16:16:40|530.61|528.51|530.63|528.53|530.69|528.59|530.59|528.49|14
1733156210000|2024-12-02 16:16:50|530.64|528.54|530.62|528.52|530.75|528.65|530.62|528.52|15
1733156220000|2024-12-02 16:17:00|530.61|528.51|530.45|528.35|530.78|528.68|530.45|528.35|18
1733156230000|2024-12-02 16:17:10|530.44|528.34|530.07|527.97|530.44|528.34|530.07|527.97|19
1733156240000|2024-12-02 16:17:20|530.06|527.96|529.86|527.76|530.06|527.96|529.86|527.76|16
1733156250000|2024-12-02 16:17:30|529.85|527.75|529.6|527.5|529.85|527.75|529.59|527.49|14
1733156260000|2024-12-02 16:17:40|529.59|527.49|529.49|527.39|529.59|527.49|529.48|527.38|18
1733156270000|2024-12-02 16:17:50|529.48|527.38|529.16|527.06|529.48|527.38|529.15|527.05|19
1733156280000|2024-12-02 16:18:00|529.15|527.05|528.85|526.75|529.15|527.05|528.85|526.75|17
1733156290000|2024-12-02 16:18:10|528.84|526.74|528.73|526.63|528.84|526.74|528.51|526.41|25
1733156300000|2024-12-02 16:18:20|528.72|526.62|528.77|526.67|528.79|526.69|528.62|526.52|21
1733156310000|2024-12-02 16:18:30|528.76|526.66|528.48|526.38|528.76|526.66|528.48|526.38|23
1733156320000|2024-12-02 16:18:40|528.47|526.37|528.08|525.98|528.47|526.37|528.08|525.98|22
1733156330000|2024-12-02 16:18:50|528.07|525.97|527.68|525.58|528.07|525.97|527.68|525.58|20
1733156340000|2024-12-02 16:19:00|527.63|525.53|527.21|525.11|527.63|525.53|527.21|525.11|25
1733156350000|2024-12-02 16:19:10|527.2|525.1|527.28|525.18|527.3|525.2|527.12|525.02|17
1733156360000|2024-12-02 16:19:20|527.38|525.28|527.25|525.15|527.38|525.28|527.25|525.15|14
1733156370000|2024-12-02 16:19:30|527.24|525.14|527.16|525.06|527.24|525.14|527.06|524.96|16
1733156380000|2024-12-02 16:19:40|527.15|525.05|527.4|525.3|527.44|525.34|527.12|525.02|13
1733156390000|2024-12-02 16:19:50|527.39|525.29|527.57|525.47|527.57|525.47|527.38|525.28|14
1733156400000|2024-12-02 16:20:00|527.76|525.66|527.98|525.88|528.13|526.03|527.76|525.66|14
1733156410000|2024-12-02 16:20:10|528.1|526|528.26|526.16|528.31|526.21|528.1|526|16
1733156420000|2024-12-02 16:20:20|528.25|526.15|528.02|525.92|528.25|526.15|528.02|525.92|13
1733156430000|2024-12-02 16:20:30|527.89|525.79|527.59|525.49|527.89|525.79|527.59|525.49|22
1733156440000|2024-12-02 16:20:40|527.58|525.48|527.62|525.52|527.7|525.6|527.57|525.47|16
1733156450000|2024-12-02 16:20:50|527.61|525.51|527.6|525.5|527.75|525.65|527.6|525.5|8
1733156460000|2024-12-02 16:21:00|527.59|525.49|527.57|525.47|527.64|525.54|527.38|525.28|17
1733156470000|2024-12-02 16:21:10|527.56|525.46|526.73|524.63|527.56|525.46|526.73|524.63|23
1733156480000|2024-12-02 16:21:20|526.72|524.62|526.15|524.05|526.72|524.62|526.15|524.05|21
1733156490000|2024-12-02 16:21:30|526.14|524.04|526.09|523.99|526.26|524.16|526.09|523.99|17
1733156500000|2024-12-02 16:21:40|526.08|523.98|525.68|523.58|526.08|523.98|525.63|523.53|18
1733156510000|2024-12-02 16:21:50|525.67|523.57|525.56|523.46|525.67|523.57|525.56|523.46|18
1733156520000|2024-12-02 16:22:00|525.55|523.45|525.75|523.65|525.82|523.72|525.44|523.34|21
1733156530000|2024-12-02 16:22:10|525.74|523.64|525.79|523.69|525.86|523.76|525.59|523.49|18
1733156540000|2024-12-02 16:22:20|525.78|523.68|525.31|523.21|525.78|523.68|525.31|523.21|20
1733156550000|2024-12-02 16:22:30|525.28|523.18|525.12|523.02|525.28|523.18|525.12|523.02|17
1733156560000|2024-12-02 16:22:40|525.11|523.01|524.86|522.76|525.11|523.01|524.86|522.76|16
1733156570000|2024-12-02 16:22:50|524.85|522.75|524.38|522.28|524.85|522.75|524.38|522.28|17
1733156580000|2024-12-02 16:23:00|524.4|522.3|523.92|521.82|524.4|522.3|523.92|521.82|22
1733156590000|2024-12-02 16:23:10|523.91|521.81|524.29|522.19|524.46|522.36|523.9|521.8|22
1733156600000|2024-12-02 16:23:20|524.28|522.18|524.03|521.93|524.28|522.18|524.03|521.93|16
1733156610000|2024-12-02 16:23:30|524.06|521.96|524.26|522.16|524.33|522.23|524.06|521.96|19
1733156620000|2024-12-02 16:23:40|524.25|522.15|524.28|522.18|524.46|522.36|524.23|522.13|12
1733156630000|2024-12-02 16:23:50|524.27|522.17|524.45|522.35|524.48|522.38|524.25|522.15|14
1733156640000|2024-12-02 16:24:00|524.53|522.43|524.99|522.89|525|522.9|524.52|522.42|21
1733156650000|2024-12-02 16:24:10|524.98|522.88|525.64|523.54|525.65|523.55|524.97|522.87|23
1733156660000|2024-12-02 16:24:20|525.78|523.68|526.06|523.96|526.11|524.01|525.78|523.68|17
1733156670000|2024-12-02 16:24:30|526.05|523.95|526.08|523.98|526.14|524.04|526.04|523.94|14
1733156680000|2024-12-02 16:24:40|526.07|523.97|525.78|523.68|526.07|523.97|525.78|523.68|20
1733156690000|2024-12-02 16:24:50|525.8|523.7|526.13|524.03|526.16|524.06|525.8|523.7|14
1733156700000|2024-12-02 16:25:00|526.12|524.02|526.13|524.03|526.15|524.05|526.05|523.95|14
1733156710000|2024-12-02 16:25:10|526.14|524.04|526.2|524.1|526.27|524.17|526.14|524.04|18
1733156720000|2024-12-02 16:25:20|526.19|524.09|526.13|524.03|526.19|524.09|525.95|523.85|15
1733156730000|2024-12-02 16:25:30|526.12|524.02|525.89|523.79|526.12|524.02|525.89|523.79|17
1733156740000|2024-12-02 16:25:40|525.87|523.77|525.72|523.62|525.87|523.77|525.72|523.62|16
1733156750000|2024-12-02 16:25:50|525.8|523.7|525.7|523.6|525.8|523.7|525.7|523.6|11
1733156760000|2024-12-02 16:26:00|525.77|523.67|525.89|523.79|526.01|523.91|525.77|523.67|16
1733156770000|2024-12-02 16:26:10|525.88|523.78|525.72|523.62|525.88|523.78|525.72|523.62|16
1733156780000|2024-12-02 16:26:20|525.71|523.61|525.26|523.16|525.71|523.61|525.26|523.16|20
1733156790000|2024-12-02 16:26:30|525.31|523.21|525.29|523.19|525.36|523.26|525.09|522.99|18
1733156800000|2024-12-02 16:26:40|525.3|523.2|525.67|523.57|525.71|523.61|525.3|523.2|24
1733156810000|2024-12-02 16:26:50|525.66|523.56|525.8|523.7|525.81|523.71|525.65|523.55|15
1733156820000|2024-12-02 16:27:00|525.79|523.69|525.95|523.85|526.07|523.97|525.79|523.69|20
1733156830000|2024-12-02 16:27:10|525.96|523.86|526.49|524.39|526.55|524.45|525.96|523.86|24
1733156840000|2024-12-02 16:27:20|526.48|524.38|525.97|523.87|526.48|524.38|525.97|523.87|19
1733156850000|2024-12-02 16:27:30|525.96|523.86|524.64|522.54|525.96|523.86|524.64|522.54|33
1733156860000|2024-12-02 16:27:40|524.63|522.53|524.13|522.03|524.63|522.53|524.13|522.03|24
1733156870000|2024-12-02 16:27:50|524.12|522.02|524.04|521.94|524.12|522.02|524|521.9|20
1733156880000|2024-12-02 16:28:00|524.05|521.95|523.81|521.71|524.05|521.95|523.81|521.71|15
1733156890000|2024-12-02 16:28:10|523.8|521.7|523.15|521.05|523.8|521.7|523.15|521.05|28
1733156900000|2024-12-02 16:28:20|523.14|521.04|522.61|520.51|523.14|521.04|522.61|520.51|17
1733156910000|2024-12-02 16:28:30|522.62|520.52|522.99|520.89|522.99|520.89|522.61|520.51|14
1733156920000|2024-12-02 16:28:40|523|520.9|523.24|521.14|523.24|521.14|522.97|520.87|17
1733156930000|2024-12-02 16:28:50|523.23|521.13|523.2|521.1|523.3|521.2|523.19|521.09|15
1733156940000|2024-12-02 16:29:00|523.19|521.09|522.64|520.54|523.19|521.09|522.64|520.54|21
1733156950000|2024-12-02 16:29:10|522.47|520.37|521.9|519.8|522.47|520.37|521.89|519.79|12
1733156960000|2024-12-02 16:29:20|521.84|519.74|522.03|519.93|522.03|519.93|521.61|519.51|16
1733156970000|2024-12-02 16:29:30|522.02|519.92|521.4|519.3|522.02|519.92|521.4|519.3|13
1733156980000|2024-12-02 16:29:40|521.34|519.24|521.39|519.29|521.41|519.31|521.33|519.23|11
1733156990000|2024-12-02 16:29:50|521.33|519.23|521.28|519.18|521.34|519.24|521.28|519.18|8
1733157000000|2024-12-02 16:30:00|521.27|519.17|521.6|519.5|521.6|519.5|521.27|519.17|19
1733157010000|2024-12-02 16:30:10|521.71|519.61|521.87|519.77|521.87|519.77|521.54|519.44|15
1733157020000|2024-12-02 16:30:20|521.88|519.78|521.73|519.63|521.91|519.81|521.73|519.63|18
1733157030000|2024-12-02 16:30:30|521.57|519.47|521.64|519.54|521.66|519.56|521.51|519.41|17
1733157040000|2024-12-02 16:30:40|521.63|519.53|521.76|519.66|521.77|519.67|521.52|519.42|15
1733157050000|2024-12-02 16:30:50|521.75|519.65|521.86|519.76|521.86|519.76|521.71|519.61|18
1733157060000|2024-12-02 16:31:00|521.92|519.82|521.96|519.86|522.32|520.22|521.91|519.81|24
1733157070000|2024-12-02 16:31:10|521.95|519.85|521.94|519.84|522.08|519.98|521.8|519.7|18
1733157080000|2024-12-02 16:31:20|521.93|519.83|519.49|517.39|522.04|519.94|518.28|516.18|22
1733157090000|2024-12-02 16:31:30|519.39|517.29|519.65|517.55|519.68|517.58|519.39|517.29|18
1733157100000|2024-12-02 16:31:40|519.77|517.67|520.04|517.94|520.09|517.99|519.76|517.66|19
1733157110000|2024-12-02 16:31:50|520.05|517.95|520.23|518.13|520.34|518.24|520.05|517.95|20
1733157120000|2024-12-02 16:32:00|520.22|518.12|520.39|518.29|520.45|518.35|520.22|518.12|22
1733157130000|2024-12-02 16:32:10|520.38|518.28|519.98|517.88|520.38|518.28|519.94|517.84|20
1733157140000|2024-12-02 16:32:20|519.99|517.89|520.24|518.14|520.25|518.15|519.92|517.82|25
1733157150000|2024-12-02 16:32:30|520.23|518.13|520.12|518.02|520.23|518.13|520.12|518.02|21
1733157160000|2024-12-02 16:32:40|520.11|518.01|519.72|517.62|520.11|518.01|519.72|517.62|15
1733157170000|2024-12-02 16:32:50|519.71|517.61|520.47|518.37|520.47|518.37|519.71|517.61|23
1733157180000|2024-12-02 16:33:00|520.48|518.38|521|518.9|521.01|518.91|520.48|518.38|21
1733157190000|2024-12-02 16:33:10|521.01|518.91|521.22|519.12|521.22|519.12|521.01|518.91|17
1733157200000|2024-12-02 16:33:20|521.31|519.21|521.45|519.35|521.46|519.36|521.23|519.13|15
1733157210000|2024-12-02 16:33:30|521.44|519.34|521.45|519.35|521.56|519.46|521.44|519.34|14
1733157220000|2024-12-02 16:33:40|521.46|519.36|521.53|519.43|521.64|519.54|521.43|519.33|19
1733157230000|2024-12-02 16:33:50|521.52|519.42|521.37|519.27|521.52|519.42|521.37|519.27|14
1733157240000|2024-12-02 16:34:00|521.35|519.25|521.29|519.19|521.41|519.31|521.22|519.12|20
1733157250000|2024-12-02 16:34:10|521.28|519.18|521.01|518.91|521.28|519.18|521|518.9|19
1733157260000|2024-12-02 16:34:20|521|518.9|520.86|518.76|521.09|518.99|520.86|518.76|19
1733157270000|2024-12-02 16:34:30|520.85|518.75|520.62|518.52|520.95|518.85|520.62|518.52|18
1733157280000|2024-12-02 16:34:40|520.61|518.51|520.79|518.69|520.95|518.85|520.6|518.5|20
1733157290000|2024-12-02 16:34:50|520.75|518.65|520.77|518.67|520.78|518.68|520.71|518.61|15
1733157300000|2024-12-02 16:35:00|520.78|518.68|519.53|517.43|520.78|518.68|519.53|517.43|21
1733157310000|2024-12-02 16:35:10|519.52|517.42|518.92|516.82|519.52|517.42|518.92|516.82|17
1733157320000|2024-12-02 16:35:20|518.91|516.81|519.09|516.99|519.16|517.06|518.68|516.58|23
1733157330000|2024-12-02 16:35:30|519.08|516.98|519.27|517.17|519.27|517.17|519.07|516.97|16
1733157340000|2024-12-02 16:35:40|519.28|517.18|519.77|517.67|519.77|517.67|519.28|517.18|25
1733157350000|2024-12-02 16:35:50|519.78|517.68|519.76|517.66|519.78|517.68|519.71|517.61|14
1733157360000|2024-12-02 16:36:00|519.94|517.84|520.09|517.99|520.15|518.05|519.84|517.74|18
1733157370000|2024-12-02 16:36:10|520.03|517.93|520.03|517.93|520.05|517.95|519.56|517.46|19
1733157380000|2024-12-02 16:36:20|520.02|517.92|520.47|518.37|520.52|518.42|520.02|517.92|18
1733157390000|2024-12-02 16:36:30|520.46|518.36|520.41|518.31|520.49|518.39|520.41|518.31|16
1733157400000|2024-12-02 16:36:40|520.4|518.3|520.18|518.08|520.4|518.3|520.18|518.08|24
1733157410000|2024-12-02 16:36:50|520.17|518.07|519.93|517.83|520.17|518.07|519.93|517.83|15
1733157420000|2024-12-02 16:37:00|519.92|517.82|518.56|516.46|519.92|517.82|518.51|516.41|25
1733157430000|2024-12-02 16:37:10|518.55|516.45|518.7|516.6|518.84|516.74|518.51|516.41|16
1733157440000|2024-12-02 16:37:20|518.58|516.48|518.33|516.23|518.58|516.48|518.23|516.13|17
1733157450000|2024-12-02 16:37:30|518.32|516.22|518.52|516.42|518.56|516.46|518.32|516.22|15
1733157460000|2024-12-02 16:37:40|518.51|516.41|517.9|515.8|518.51|516.41|517.77|515.67|23
1733157470000|2024-12-02 16:37:50|517.89|515.79|517.6|515.5|517.89|515.79|517.6|515.5|18
1733157480000|2024-12-02 16:38:00|517.59|515.49|517.68|515.58|517.71|515.61|517.46|515.36|16
1733157490000|2024-12-02 16:38:10|517.66|515.56|517.02|514.92|517.66|515.56|517.02|514.92|19
1733157500000|2024-12-02 16:38:20|517.01|514.91|516.54|514.44|517.01|514.91|516.54|514.44|23
1733157510000|2024-12-02 16:38:30|516.41|514.31|516.56|514.46|516.61|514.51|516.4|514.3|14
1733157520000|2024-12-02 16:38:40|516.67|514.57|516.95|514.85|516.95|514.85|516.66|514.56|16
1733157530000|2024-12-02 16:38:50|517.08|514.98|517.05|514.95|517.08|514.98|516.99|514.89|19
1733157540000|2024-12-02 16:39:00|517.04|514.94|517.14|515.04|517.19|515.09|517.04|514.94|14
1733157550000|2024-12-02 16:39:10|517.13|515.03|517.68|515.58|517.7|515.6|517.13|515.03|20
1733157560000|2024-12-02 16:39:20|517.69|515.59|517.28|515.18|517.69|515.59|517.28|515.18|20
1733157570000|2024-12-02 16:39:30|517.23|515.13|516.75|514.65|517.23|515.13|516.75|514.65|20
1733157580000|2024-12-02 16:39:40|516.73|514.63|516.5|514.4|516.73|514.63|516.5|514.4|20
1733157590000|2024-12-02 16:39:50|516.49|514.39|516.45|514.35|516.56|514.46|516.45|514.35|16
1733157600000|2024-12-02 16:40:00|516.44|514.34|516.52|514.42|516.71|514.61|516.43|514.33|18
1733157610000|2024-12-02 16:40:10|516.51|514.41|515.57|513.47|516.51|514.41|515.47|513.37|23
1733157620000|2024-12-02 16:40:20|515.56|513.46|515.2|513.1|515.56|513.46|515.08|512.98|14
1733157630000|2024-12-02 16:40:30|515.21|513.11|514.07|511.97|515.21|513.11|513.98|511.88|20
1733157640000|2024-12-02 16:40:40|514.06|511.96|514.08|511.98|514.19|512.09|514.02|511.92|20
1733157650000|2024-12-02 16:40:50|514.07|511.97|513.68|511.58|514.14|512.04|513.68|511.58|16
1733157660000|2024-12-02 16:41:00|513.67|511.57|514.15|512.05|514.27|512.17|513.65|511.55|18
1733157670000|2024-12-02 16:41:10|514.14|512.04|513.82|511.72|514.14|512.04|513.81|511.71|19
1733157680000|2024-12-02 16:41:20|513.81|511.71|513.07|510.97|513.81|511.71|513.07|510.97|25
1733157690000|2024-12-02 16:41:30|513.06|510.96|512.59|510.49|513.06|510.96|512.59|510.49|17
1733157700000|2024-12-02 16:41:40|512.58|510.48|512.04|509.94|512.58|510.48|512.04|509.94|20
1733157710000|2024-12-02 16:41:50|512.03|509.93|512.2|510.1|512.2|510.1|511.97|509.87|16
1733157720000|2024-12-02 16:42:00|512.17|510.07|512.73|510.63|512.75|510.65|512.16|510.06|22
1733157730000|2024-12-02 16:42:10|512.72|510.62|512.82|510.72|512.82|510.72|512.62|510.52|15
1733157740000|2024-12-02 16:42:20|512.81|510.71|512.95|510.85|512.97|510.87|512.56|510.46|25
1733157750000|2024-12-02 16:42:30|512.96|510.86|513.07|510.97|513.38|511.28|512.96|510.86|20
1733157760000|2024-12-02 16:42:40|513.06|510.96|514.07|511.97|514.09|511.99|513.06|510.96|20
1733157770000|2024-12-02 16:42:50|514.26|512.16|514.73|512.63|514.8|512.7|514.26|512.16|22
1733157780000|2024-12-02 16:43:00|514.72|512.62|515.27|513.17|515.33|513.23|514.72|512.62|22
1733157790000|2024-12-02 16:43:10|515.28|513.18|515.49|513.39|515.51|513.41|515.2|513.1|20
1733157800000|2024-12-02 16:43:20|515.48|513.38|515.88|513.78|515.88|513.78|515.44|513.34|15
1733157810000|2024-12-02 16:43:30|515.82|513.72|516|513.9|516.02|513.92|515.78|513.68|16
1733157820000|2024-12-02 16:43:40|516.01|513.91|516.22|514.12|516.29|514.19|515.98|513.88|17
1733157830000|2024-12-02 16:43:50|516.21|514.11|515.95|513.85|516.21|514.11|515.95|513.85|20
1733157840000|2024-12-02 16:44:00|515.94|513.84|515.76|513.66|516.13|514.03|515.62|513.52|22
1733157850000|2024-12-02 16:44:10|515.75|513.65|516.06|513.96|516.07|513.97|515.71|513.61|18
1733157860000|2024-12-02 16:44:20|516.09|513.99|516.56|514.46|516.6|514.5|516.07|513.97|27
1733157870000|2024-12-02 16:44:30|516.55|514.45|516.33|514.23|516.55|514.45|516.33|514.23|20
1733157880000|2024-12-02 16:44:40|516.32|514.22|516.38|514.28|516.38|514.28|516.05|513.95|15
1733157890000|2024-12-02 16:44:50|516.39|514.29|516.38|514.28|516.42|514.32|516.37|514.27|10
1733157900000|2024-12-02 16:45:00|516.44|514.34|516.43|514.33|516.57|514.47|516.39|514.29|17
1733157910000|2024-12-02 16:45:10|516.42|514.32|516.07|513.97|516.42|514.32|516.07|513.97|20
1733157920000|2024-12-02 16:45:20|516.06|513.96|516.13|514.03|516.18|514.08|516.01|513.91|20
1733157930000|2024-12-02 16:45:30|516.12|514.02|516.27|514.17|516.3|514.2|516.09|513.99|12
1733157940000|2024-12-02 16:45:40|516.26|514.16|515.57|513.47|516.26|514.16|515.57|513.47|19
1733157950000|2024-12-02 16:45:50|515.56|513.46|515.72|513.62|515.8|513.7|515.56|513.46|14
1733157960000|2024-12-02 16:46:00|515.71|513.61|515.78|513.68|515.8|513.7|515.35|513.25|17
1733157970000|2024-12-02 16:46:10|515.74|513.64|515.91|513.81|515.91|513.81|515.68|513.58|16
1733157980000|2024-12-02 16:46:20|515.92|513.82|517.35|515.25|517.35|515.25|515.92|513.82|27
1733157990000|2024-12-02 16:46:30|517.36|515.26|517.65|515.55|517.71|515.61|517.36|515.26|17
1733158000000|2024-12-02 16:46:40|517.66|515.56|517.88|515.78|517.98|515.88|517.66|515.56|18
1733158010000|2024-12-02 16:46:50|517.87|515.77|517.59|515.49|517.87|515.77|517.59|515.49|14
1733158020000|2024-12-02 16:47:00|517.57|515.47|517.06|514.96|517.57|515.47|517.06|514.96|19
1733158030000|2024-12-02 16:47:10|517.07|514.97|517.51|515.41|517.51|515.41|516.93|514.83|23
1733158040000|2024-12-02 16:47:20|517.52|515.42|517.49|515.39|517.56|515.46|517.47|515.37|18
1733158050000|2024-12-02 16:47:30|517.75|515.65|517.96|515.86|517.96|515.86|517.68|515.58|23
1733158060000|2024-12-02 16:47:40|517.95|515.85|518.16|516.06|518.19|516.09|517.94|515.84|19
1733158070000|2024-12-02 16:47:50|518.17|516.07|518.36|516.26|518.36|516.26|518.1|516|17
1733158080000|2024-12-02 16:48:00|518.35|516.25|518.48|516.38|518.61|516.51|518.34|516.24|22
1733158090000|2024-12-02 16:48:10|518.47|516.37|518.62|516.52|518.63|516.53|518.4|516.3|16
1733158100000|2024-12-02 16:48:20|518.61|516.51|518.97|516.87|518.98|516.88|518.59|516.49|17
1733158110000|2024-12-02 16:48:30|519.01|516.91|519.67|517.57|519.67|517.57|519.01|516.91|17
1733158120000|2024-12-02 16:48:40|519.66|517.56|519.65|517.55|519.7|517.6|519.65|517.55|12
1733158130000|2024-12-02 16:48:50|519.64|517.54|519.87|517.77|519.87|517.77|519.61|517.51|16
1733158140000|2024-12-02 16:49:00|519.86|517.76|519.59|517.49|519.86|517.76|519.59|517.49|13
1733158150000|2024-12-02 16:49:10|519.58|517.48|519.52|517.42|519.58|517.48|519.52|517.42|11
1733158160000|2024-12-02 16:49:20|519.51|517.41|519|516.9|519.51|517.41|519|516.9|15
1733158170000|2024-12-02 16:49:30|518.99|516.89|518.81|516.71|518.99|516.89|518.81|516.71|14
1733158180000|2024-12-02 16:49:40|518.8|516.7|518.43|516.33|518.8|516.7|518.43|516.33|21
1733158190000|2024-12-02 16:49:50|518.42|516.32|518.01|515.91|518.42|516.32|518.01|515.91|18
1733158200000|2024-12-02 16:50:00|518|515.9|517.92|515.82|518|515.9|517.91|515.81|13
1733158210000|2024-12-02 16:50:10|517.93|515.83|517.2|515.1|517.93|515.83|517.2|515.1|14
1733158220000|2024-12-02 16:50:20|517.05|514.95|516.4|514.3|517.07|514.97|516.4|514.3|23
1733158230000|2024-12-02 16:50:30|516.39|514.29|516.72|514.62|516.74|514.64|516.27|514.17|21
1733158240000|2024-12-02 16:50:40|516.71|514.61|517.81|515.71|517.83|515.73|516.71|514.61|21
1733158250000|2024-12-02 16:50:50|517.84|515.74|517.92|515.82|517.94|515.84|517.83|515.73|17
1733158260000|2024-12-02 16:51:00|517.93|515.83|517.64|515.54|517.93|515.83|517.64|515.54|12
1733158270000|2024-12-02 16:51:10|517.63|515.53|517.96|515.86|517.96|515.86|517.61|515.51|16
1733158280000|2024-12-02 16:51:20|517.9|515.8|518.16|516.06|518.18|516.08|517.9|515.8|19
1733158290000|2024-12-02 16:51:30|518.15|516.05|517.74|515.64|518.17|516.07|517.74|515.64|15
1733158300000|2024-12-02 16:51:40|517.73|515.63|517.63|515.53|517.73|515.63|517.46|515.36|19
1733158310000|2024-12-02 16:51:50|517.64|515.54|517.51|515.41|517.81|515.71|517.5|515.4|17
1733158320000|2024-12-02 16:52:00|517.5|515.4|517.15|515.05|517.5|515.4|517.15|515.05|16
1733158330000|2024-12-02 16:52:10|517.16|515.06|517.33|515.23|517.36|515.26|517.12|515.02|12
1733158340000|2024-12-02 16:52:20|517.32|515.22|517.94|515.84|517.94|515.84|517.32|515.22|16
1733158350000|2024-12-02 16:52:30|517.93|515.83|517.84|515.74|517.96|515.86|517.84|515.74|16
1733158360000|2024-12-02 16:52:40|517.83|515.73|517.49|515.39|517.83|515.73|517.49|515.39|17
1733158370000|2024-12-02 16:52:50|517.48|515.38|517.23|515.13|517.48|515.38|517.23|515.13|19
1733158380000|2024-12-02 16:53:00|517.22|515.12|517.8|515.7|517.8|515.7|517.22|515.12|18
1733158390000|2024-12-02 16:53:10|517.81|515.71|518.37|516.27|518.37|516.27|517.81|515.71|29
1733158400000|2024-12-02 16:53:20|518.36|516.26|520.03|517.93|520.03|517.93|518.35|516.25|21
1733158410000|2024-12-02 16:53:30|520.04|517.94|519.93|517.83|520.3|518.2|519.93|517.83|21
1733158420000|2024-12-02 16:53:40|519.92|517.82|519.84|517.74|519.92|517.82|519.84|517.74|15
1733158430000|2024-12-02 16:53:50|519.7|517.6|519.56|517.46|519.7|517.6|519.55|517.45|18
1733158440000|2024-12-02 16:54:00|519.57|517.47|519.65|517.55|519.65|517.55|519.44|517.34|21
1733158450000|2024-12-02 16:54:10|519.66|517.56|519.76|517.66|519.76|517.66|519.51|517.41|22
1733158460000|2024-12-02 16:54:20|519.75|517.65|519.71|517.61|519.76|517.66|519.71|517.61|14
1733158470000|2024-12-02 16:54:30|519.7|517.6|519.79|517.69|519.93|517.83|519.7|517.6|17
1733158480000|2024-12-02 16:54:40|519.78|517.68|519.97|517.87|520.09|517.99|519.75|517.65|16
1733158490000|2024-12-02 16:54:50|519.96|517.86|519.88|517.78|519.96|517.86|519.87|517.77|15
1733158500000|2024-12-02 16:55:00|519.87|517.77|519.89|517.79|519.89|517.79|519.65|517.55|17
1733158510000|2024-12-02 16:55:10|519.9|517.8|520.13|518.03|520.19|518.09|519.9|517.8|16
1733158520000|2024-12-02 16:55:20|520.12|518.02|519.73|517.63|520.12|518.02|519.73|517.63|16
1733158530000|2024-12-02 16:55:30|519.72|517.62|519.42|517.32|519.72|517.62|519.42|517.32|19
1733158540000|2024-12-02 16:55:40|519.41|517.31|519.38|517.28|519.41|517.31|519.36|517.26|13
1733158550000|2024-12-02 16:55:50|519.37|517.27|519|516.9|519.37|517.27|519|516.9|19
1733158560000|2024-12-02 16:56:00|518.99|516.89|518.56|516.46|518.99|516.89|518.56|516.46|18
1733158570000|2024-12-02 16:56:10|518.55|516.45|518.28|516.18|518.55|516.45|518.28|516.18|13
1733158580000|2024-12-02 16:56:20|518.29|516.19|518.55|516.45|518.56|516.46|518.27|516.17|18
1733158590000|2024-12-02 16:56:30|518.54|516.44|518.45|516.35|518.54|516.44|518.45|516.35|12
1733158600000|2024-12-02 16:56:40|518.44|516.34|518.51|516.41|518.58|516.48|518.26|516.16|16
1733158610000|2024-12-02 16:56:50|518.52|516.42|518.81|516.71|518.81|516.71|518.49|516.39|15
1733158620000|2024-12-02 16:57:00|518.82|516.72|518.75|516.65|518.82|516.72|518.73|516.63|15
1733158630000|2024-12-02 16:57:10|518.74|516.64|518.33|516.23|518.74|516.64|518.33|516.23|13
1733158640000|2024-12-02 16:57:20|518.32|516.22|518.4|516.3|518.46|516.36|518.26|516.16|16
1733158650000|2024-12-02 16:57:30|518.39|516.29|518.25|516.15|518.39|516.29|518.24|516.14|13
1733158660000|2024-12-02 16:57:40|518.24|516.14|518.33|516.23|518.38|516.28|518.24|516.14|18
1733158670000|2024-12-02 16:57:50|518.46|516.36|518.36|516.26|518.46|516.36|518.36|516.26|14
1733158680000|2024-12-02 16:58:00|518.47|516.37|518.15|516.05|518.48|516.38|518.15|516.05|17
1733158690000|2024-12-02 16:58:10|518.14|516.04|518.03|515.93|518.14|516.04|518.02|515.92|18
1733158700000|2024-12-02 16:58:20|518.02|515.92|518.27|516.17|518.33|516.23|518.02|515.92|17
1733158710000|2024-12-02 16:58:30|518.26|516.16|518|515.9|518.26|516.16|518|515.9|14
1733158720000|2024-12-02 16:58:40|517.99|515.89|518.29|516.19|518.29|516.19|517.88|515.78|17
1733158730000|2024-12-02 16:58:50|518.3|516.2|518.24|516.14|518.33|516.23|518.24|516.14|15
1733158740000|2024-12-02 16:59:00|518.23|516.13|518.21|516.11|518.24|516.14|518.12|516.02|10
1733158750000|2024-12-02 16:59:10|518.2|516.1|518.4|516.3|518.47|516.37|518.2|516.1|10
1733158760000|2024-12-02 16:59:20|518.39|516.29|518.12|516.02|518.39|516.29|518.12|516.02|17
1733158770000|2024-12-02 16:59:30|518.11|516.01|518.22|516.12|518.29|516.19|518.1|516|14
1733158780000|2024-12-02 16:59:40|518.21|516.11|518.33|516.23|518.34|516.24|518.18|516.08|12
1733158790000|2024-12-02 16:59:50|518.34|516.24|518.27|516.17|518.34|516.24|518.27|516.17|13
1733158800000|2024-12-02 17:00:00|518.26|516.16|518.61|516.51|518.79|516.69|518.26|516.16|16
1733158810000|2024-12-02 17:00:10|518.82|516.72|519.25|517.15|519.25|517.15|518.69|516.59|18
1733158820000|2024-12-02 17:00:20|519.24|517.14|518.33|516.23|519.24|517.14|518.33|516.23|24
1733158830000|2024-12-02 17:00:30|518.27|516.17|517.57|515.47|518.27|516.17|517.55|515.45|27
1733158840000|2024-12-02 17:00:40|517.58|515.48|517.93|515.83|517.94|515.84|517.58|515.48|19
1733158850000|2024-12-02 17:00:50|517.92|515.82|518.19|516.09|518.19|516.09|517.91|515.81|17
1733158860000|2024-12-02 17:01:00|518.18|516.08|518.62|516.52|518.62|516.52|518.14|516.04|17
1733158870000|2024-12-02 17:01:10|518.63|516.53|519.5|517.4|519.5|517.4|518.63|516.53|27
1733158880000|2024-12-02 17:01:20|519.57|517.47|519.4|517.3|519.67|517.57|519.38|517.28|21
1733158890000|2024-12-02 17:01:30|519.34|517.24|518.7|516.6|519.34|517.24|518.67|516.57|21
1733158900000|2024-12-02 17:01:40|518.69|516.59|518.87|516.77|518.92|516.82|518.69|516.59|17
1733158910000|2024-12-02 17:01:50|518.86|516.76|519.56|517.46|519.57|517.47|518.86|516.76|17
1733158920000|2024-12-02 17:02:00|519.6|517.5|519.93|517.83|519.95|517.85|519.58|517.48|15
1733158930000|2024-12-02 17:02:10|519.92|517.82|520.32|518.22|520.32|518.22|519.92|517.82|21
1733158940000|2024-12-02 17:02:20|520.31|518.21|520.08|517.98|520.31|518.21|520.07|517.97|18
1733158950000|2024-12-02 17:02:30|520.07|517.97|519.96|517.86|520.07|517.97|519.96|517.86|15
1733158960000|2024-12-02 17:02:40|519.97|517.87|519.85|517.75|519.97|517.87|519.83|517.73|13
1733158970000|2024-12-02 17:02:50|519.86|517.76|520.13|518.03|520.13|518.03|519.86|517.76|12
1733158980000|2024-12-02 17:03:00|520.18|518.08|520.46|518.36|520.46|518.36|520.18|518.08|15
1733158990000|2024-12-02 17:03:10|520.47|518.37|520.47|518.37|520.49|518.39|520.47|518.37|7
1733159000000|2024-12-02 17:03:20|520.46|518.36|520.08|517.98|520.46|518.36|520.08|517.98|16
1733159010000|2024-12-02 17:03:30|519.93|517.83|520.1|518|520.13|518.03|519.87|517.77|13
1733159020000|2024-12-02 17:03:40|520.17|518.07|519.97|517.87|520.19|518.09|519.97|517.87|16
1733159030000|2024-12-02 17:03:50|519.96|517.86|519.9|517.8|519.96|517.86|519.85|517.75|7
1733159040000|2024-12-02 17:04:00|519.89|517.79|519.83|517.73|519.9|517.8|519.56|517.46|22
1733159050000|2024-12-02 17:04:10|519.82|517.72|519.89|517.79|519.91|517.81|519.82|517.72|8
1733159060000|2024-12-02 17:04:20|519.9|517.8|519.88|517.78|519.99|517.89|519.88|517.78|11
1733159070000|2024-12-02 17:04:30|519.87|517.77|519.68|517.58|519.87|517.77|519.68|517.58|17
1733159080000|2024-12-02 17:04:40|519.67|517.57|519.49|517.39|519.67|517.57|519.47|517.37|6
1733159090000|2024-12-02 17:04:50|519.48|517.38|519.72|517.62|519.72|517.62|519.45|517.35|19
1733159100000|2024-12-02 17:05:00|519.73|517.63|519.71|517.61|519.76|517.66|519.71|517.61|14
1733159110000|2024-12-02 17:05:10|519.7|517.6|519.54|517.44|519.7|517.6|519.52|517.42|12
1733159120000|2024-12-02 17:05:20|519.53|517.43|519.44|517.34|519.55|517.45|519.44|517.34|7
1733159130000|2024-12-02 17:05:30|519.43|517.33|519.36|517.26|519.45|517.35|519.35|517.25|9
1733159140000|2024-12-02 17:05:40|519.35|517.25|519.32|517.22|519.35|517.25|519.32|517.22|6
1733159150000|2024-12-02 17:05:50|519.31|517.21|518.8|516.7|519.31|517.21|518.8|516.7|22
1733159160000|2024-12-02 17:06:00|518.79|516.69|518.73|516.63|518.79|516.69|518.72|516.62|11
1733159170000|2024-12-02 17:06:10|518.72|516.62|518.71|516.61|518.73|516.63|518.7|516.6|6
1733159180000|2024-12-02 17:06:20|518.7|516.6|518.79|516.69|518.81|516.71|518.7|516.6|7
1733159190000|2024-12-02 17:06:30|518.8|516.7|519.18|517.08|519.21|517.11|518.8|516.7|14
1733159200000|2024-12-02 17:06:40|519.17|517.07|518.95|516.85|519.17|517.07|518.95|516.85|10
1733159210000|2024-12-02 17:06:50|518.94|516.84|518.37|516.27|518.94|516.84|518.37|516.27|30
1733159220000|2024-12-02 17:07:00|518.36|516.26|518.42|516.32|518.44|516.34|518.18|516.08|18
1733159230000|2024-12-02 17:07:10|518.43|516.33|518.49|516.39|518.5|516.4|518.41|516.31|7
1733159240000|2024-12-02 17:07:20|518.48|516.38|518.74|516.64|518.86|516.76|518.39|516.29|14
1733159250000|2024-12-02 17:07:30|518.72|516.62|519.01|516.91|519.01|516.91|518.67|516.57|17
1733159260000|2024-12-02 17:07:40|519.03|516.93|519.21|517.11|519.21|517.11|519.03|516.93|15
1733159270000|2024-12-02 17:07:50|519.22|517.12|519.39|517.29|519.41|517.31|519.21|517.11|13
1733159280000|2024-12-02 17:08:00|519.38|517.28|519.32|517.22|519.38|517.28|519.17|517.07|9
1733159290000|2024-12-02 17:08:10|519.34|517.24|519.62|517.52|519.62|517.52|519.34|517.24|17
1733159300000|2024-12-02 17:08:20|519.63|517.53|519.73|517.63|519.73|517.63|519.62|517.52|14
1733159310000|2024-12-02 17:08:30|519.74|517.64|520.19|518.09|520.26|518.16|519.74|517.64|17
1733159320000|2024-12-02 17:08:40|520.2|518.1|520.06|517.96|520.26|518.16|520.05|517.95|13
1733159330000|2024-12-02 17:08:50|520.05|517.95|519.9|517.8|520.05|517.95|519.89|517.79|11
1733159340000|2024-12-02 17:09:00|519.92|517.82|519.99|517.89|520.01|517.91|519.92|517.82|15
1733159350000|2024-12-02 17:09:10|519.98|517.88|519.77|517.67|519.98|517.88|519.77|517.67|15
1733159360000|2024-12-02 17:09:20|519.69|517.59|520.05|517.95|520.13|518.03|519.68|517.58|23
1733159370000|2024-12-02 17:09:30|520.04|517.94|519.87|517.77|520.04|517.94|519.84|517.74|23
1733159380000|2024-12-02 17:09:40|519.86|517.76|520.02|517.92|520.02|517.92|519.74|517.64|14
1733159390000|2024-12-02 17:09:50|520.03|517.93|520.4|518.3|520.4|518.3|520.02|517.92|15
1733159400000|2024-12-02 17:10:00|520.41|518.31|520.7|518.6|520.71|518.61|520.41|518.31|16
1733159410000|2024-12-02 17:10:10|520.74|518.64|520.94|518.84|520.96|518.86|520.74|518.64|20
1733159420000|2024-12-02 17:10:20|520.93|518.83|521|518.9|521.07|518.97|520.93|518.83|12
1733159430000|2024-12-02 17:10:30|520.99|518.89|520.66|518.56|520.99|518.89|520.66|518.56|13
1733159440000|2024-12-02 17:10:40|520.65|518.55|520.5|518.4|520.66|518.56|520.49|518.39|15
1733159450000|2024-12-02 17:10:50|520.49|518.39|520.62|518.52|520.7|518.6|520.48|518.38|12
1733159460000|2024-12-02 17:11:00|520.63|518.53|520.4|518.3|520.63|518.53|520.4|518.3|12
1733159470000|2024-12-02 17:11:10|520.35|518.25|520|517.9|520.35|518.25|520|517.9|17
1733159480000|2024-12-02 17:11:20|519.99|517.89|519.29|517.19|519.99|517.89|519.29|517.19|25
1733159490000|2024-12-02 17:11:30|519.28|517.18|518.73|516.63|519.28|517.18|518.73|516.63|17
1733159500000|2024-12-02 17:11:40|518.66|516.56|518.82|516.72|518.89|516.79|518.42|516.32|22
1733159510000|2024-12-02 17:11:50|518.81|516.71|518.46|516.36|518.82|516.72|518.46|516.36|14
1733159520000|2024-12-02 17:12:00|518.44|516.34|518.38|516.28|518.45|516.35|518.38|516.28|15
1733159530000|2024-12-02 17:12:10|518.37|516.27|518.78|516.68|518.78|516.68|518.36|516.26|18
1733159540000|2024-12-02 17:12:20|518.79|516.69|518.55|516.45|518.8|516.7|518.53|516.43|20
1733159550000|2024-12-02 17:12:30|518.56|516.46|518.84|516.74|518.86|516.76|518.56|516.46|13
1733159560000|2024-12-02 17:12:40|518.83|516.73|519.22|517.12|519.26|517.16|518.82|516.72|21
1733159570000|2024-12-02 17:12:50|519.23|517.13|519.11|517.01|519.23|517.13|519.11|517.01|15
1733159580000|2024-12-02 17:13:00|519.01|516.91|519.67|517.57|519.68|517.58|519|516.9|17
1733159590000|2024-12-02 17:13:10|519.66|517.56|520.01|517.91|520.04|517.94|519.65|517.55|15
1733159600000|2024-12-02 17:13:20|520.02|517.92|519.78|517.68|520.08|517.98|519.78|517.68|21
1733159610000|2024-12-02 17:13:30|519.77|517.67|519.77|517.67|519.83|517.73|519.77|517.67|15
1733159620000|2024-12-02 17:13:40|519.74|517.64|519.54|517.44|519.74|517.64|519.54|517.44|17
1733159630000|2024-12-02 17:13:50|519.53|517.43|519.76|517.66|519.76|517.66|519.42|517.32|16
1733159640000|2024-12-02 17:14:00|519.77|517.67|519.91|517.81|519.97|517.87|519.77|517.67|18
1733159650000|2024-12-02 17:14:10|519.9|517.8|520.31|518.21|520.31|518.21|519.75|517.65|21
1733159660000|2024-12-02 17:14:20|520.4|518.3|521.08|518.98|521.08|518.98|520.4|518.3|17
1733159670000|2024-12-02 17:14:30|521.09|518.99|520.97|518.87|521.09|518.99|520.97|518.87|14
1733159680000|2024-12-02 17:14:40|520.96|518.86|520.26|518.16|520.96|518.86|520.26|518.16|22
1733159690000|2024-12-02 17:14:50|520.25|518.15|519.94|517.84|520.25|518.15|519.94|517.84|24
1733159700000|2024-12-02 17:15:00|519.93|517.83|519.65|517.55|519.97|517.87|519.65|517.55|18
1733159710000|2024-12-02 17:15:10|519.64|517.54|519.19|517.09|519.64|517.54|519.19|517.09|20
1733159720000|2024-12-02 17:15:20|519.18|517.08|519.02|516.92|519.18|517.08|519.02|516.92|15
1733159730000|2024-12-02 17:15:30|519.01|516.91|518.79|516.69|519.01|516.91|518.79|516.69|17
1733159740000|2024-12-02 17:15:40|518.78|516.68|519.04|516.94|519.04|516.94|518.77|516.67|15
1733159750000|2024-12-02 17:15:50|519.03|516.93|518.85|516.75|519.03|516.93|518.85|516.75|17
1733159760000|2024-12-02 17:16:00|518.8|516.7|517.9|515.8|518.8|516.7|517.9|515.8|22
1733159770000|2024-12-02 17:16:10|517.89|515.79|517.43|515.33|517.89|515.79|517.43|515.33|18
1733159780000|2024-12-02 17:16:20|517.42|515.32|517.04|514.94|517.42|515.32|517.04|514.94|21
1733159790000|2024-12-02 17:16:30|517.03|514.93|516.66|514.56|517.03|514.93|516.66|514.56|18
1733159800000|2024-12-02 17:16:40|516.65|514.55|516.09|513.99|516.65|514.55|516.09|513.99|18
1733159810000|2024-12-02 17:16:50|516.08|513.98|516.03|513.93|516.08|513.98|516.03|513.93|12
1733159820000|2024-12-02 17:17:00|516.02|513.92|515.58|513.48|516.02|513.92|515.58|513.48|20
1733159830000|2024-12-02 17:17:10|515.55|513.45|515.65|513.55|515.78|513.68|515.53|513.43|18
1733159840000|2024-12-02 17:17:20|515.56|513.46|515.25|513.15|515.56|513.46|515.25|513.15|19
1733159850000|2024-12-02 17:17:30|515.27|513.17|515.48|513.38|516.22|514.12|515.26|513.16|26
1733159860000|2024-12-02 17:17:40|515.49|513.39|515.37|513.27|515.49|513.39|515.33|513.23|20
1733159870000|2024-12-02 17:17:50|515.36|513.26|515.12|513.02|515.36|513.26|515.12|513.02|13
1733159880000|2024-12-02 17:18:00|515.11|513.01|515.01|512.91|515.19|513.09|515.01|512.91|18
1733159890000|2024-12-02 17:18:10|515|512.9|514.43|512.33|515|512.9|514.43|512.33|25
1733159900000|2024-12-02 17:18:20|514.42|512.32|514.14|512.04|514.42|512.32|514.14|512.04|18
1733159910000|2024-12-02 17:18:30|514.13|512.03|513.91|511.81|514.13|512.03|513.84|511.74|25
1733159920000|2024-12-02 17:18:40|513.9|511.8|513.75|511.65|513.9|511.8|513.75|511.65|16
1733159930000|2024-12-02 17:18:50|513.74|511.64|513.32|511.22|513.74|511.64|513.32|511.22|13
1733159940000|2024-12-02 17:19:00|513.31|511.21|512.62|510.52|513.31|511.21|512.62|510.52|23
1733159950000|2024-12-02 17:19:10|512.63|510.53|512.43|510.33|512.63|510.53|512.42|510.32|20
1733159960000|2024-12-02 17:19:20|512.44|510.34|512.62|510.52|512.76|510.66|512.44|510.34|20
1733159970000|2024-12-02 17:19:30|512.61|510.51|512.33|510.23|512.61|510.51|512.33|510.23|21
1733159980000|2024-12-02 17:19:40|512.32|510.22|511.99|509.89|512.32|510.22|511.98|509.88|19
1733159990000|2024-12-02 17:19:50|512.01|509.91|512.18|510.08|512.19|510.09|512.01|509.91|14
1733160000000|2024-12-02 17:20:00|512.34|510.24|512.46|510.36|512.67|510.57|512.2|510.1|26
1733160010000|2024-12-02 17:20:10|512.45|510.35|512.48|510.38|512.48|510.38|512.02|509.92|24
1733160020000|2024-12-02 17:20:20|512.47|510.37|513.12|511.02|513.17|511.07|512.47|510.37|21
1733160030000|2024-12-02 17:20:30|513.11|511.01|512.96|510.86|513.11|511.01|512.96|510.86|16
1733160040000|2024-12-02 17:20:40|512.95|510.85|513.69|511.59|513.69|511.59|512.95|510.85|16
1733160050000|2024-12-02 17:20:50|513.7|511.6|513.63|511.53|513.71|511.61|513.63|511.53|12
1733160060000|2024-12-02 17:21:00|513.62|511.52|513.83|511.73|513.83|511.73|513.59|511.49|19
1733160070000|2024-12-02 17:21:10|513.9|511.8|513.29|511.19|513.9|511.8|513.29|511.19|23
1733160080000|2024-12-02 17:21:20|513.28|511.18|512.86|510.76|513.28|511.18|512.86|510.76|13
1733160090000|2024-12-02 17:21:30|512.85|510.75|513.97|511.87|513.97|511.87|512.85|510.75|23
1733160100000|2024-12-02 17:21:40|514.06|511.96|514.1|512|514.3|512.2|514.06|511.96|13
1733160110000|2024-12-02 17:21:50|514.09|511.99|514.36|512.26|514.38|512.28|514.05|511.95|11
1733160120000|2024-12-02 17:22:00|514.37|512.27|514.38|512.28|514.77|512.67|514.36|512.26|24
1733160130000|2024-12-02 17:22:10|514.29|512.19|514.07|511.97|514.29|512.19|514.07|511.97|16
1733160140000|2024-12-02 17:22:20|514.06|511.96|514.14|512.04|514.19|512.09|514.01|511.91|12
1733160150000|2024-12-02 17:22:30|514.15|512.05|514.74|512.64|514.79|512.69|514.15|512.05|15
1733160160000|2024-12-02 17:22:40|514.73|512.63|514.89|512.79|514.94|512.84|514.71|512.61|16
1733160170000|2024-12-02 17:22:50|514.88|512.78|514.78|512.68|514.88|512.78|514.78|512.68|13
1733160180000|2024-12-02 17:23:00|514.77|512.67|515.01|512.91|515.03|512.93|514.76|512.66|18
1733160190000|2024-12-02 17:23:10|515|512.9|515.26|513.16|515.29|513.19|515|512.9|18
1733160200000|2024-12-02 17:23:20|515.25|513.15|515|512.9|515.25|513.15|515|512.9|10
1733160210000|2024-12-02 17:23:30|514.99|512.89|515.13|513.03|515.21|513.11|514.99|512.89|16
1733160220000|2024-12-02 17:23:40|515.12|513.02|515.27|513.17|515.33|513.23|515.12|513.02|15
1733160230000|2024-12-02 17:23:50|515.28|513.18|515.04|512.94|515.28|513.18|515.04|512.94|20
1733160240000|2024-12-02 17:24:00|515.03|512.93|514.39|512.29|515.03|512.93|514.39|512.29|25
1733160250000|2024-12-02 17:24:10|514.38|512.28|514.32|512.22|514.38|512.28|514.31|512.21|15
1733160260000|2024-12-02 17:24:20|514.33|512.23|515|512.9|515|512.9|514.33|512.23|15
1733160270000|2024-12-02 17:24:30|515.01|512.91|515.19|513.09|515.2|513.1|515.01|512.91|16
1733160280000|2024-12-02 17:24:40|515.2|513.1|515.4|513.3|515.41|513.31|515.2|513.1|9
1733160290000|2024-12-02 17:24:50|515.41|513.31|515.06|512.96|515.41|513.31|515.06|512.96|16
1733160300000|2024-12-02 17:25:00|515.05|512.95|515.04|512.94|515.13|513.03|514.97|512.87|13
1733160310000|2024-12-02 17:25:10|515.01|512.91|515.39|513.29|515.4|513.3|514.99|512.89|19
1733160320000|2024-12-02 17:25:20|515.38|513.28|515.24|513.14|515.4|513.3|515.24|513.14|15
1733160330000|2024-12-02 17:25:30|515.23|513.13|515.26|513.16|515.31|513.21|515.21|513.11|18
1733160340000|2024-12-02 17:25:40|515.22|513.12|515.36|513.26|515.55|513.45|515.21|513.11|19
1733160350000|2024-12-02 17:25:50|515.37|513.27|515.21|513.11|515.39|513.29|515.21|513.11|17
1733160360000|2024-12-02 17:26:00|515.2|513.1|514.75|512.65|515.2|513.1|514.75|512.65|21
1733160370000|2024-12-02 17:26:10|514.74|512.64|515.48|513.38|515.48|513.38|514.72|512.62|15
1733160380000|2024-12-02 17:26:20|515.49|513.39|515.46|513.36|515.52|513.42|515.46|513.36|13
1733160390000|2024-12-02 17:26:30|515.45|513.35|514.99|512.89|515.45|513.35|514.99|512.89|15
1733160400000|2024-12-02 17:26:40|514.98|512.88|514.83|512.73|514.98|512.88|514.83|512.73|18
1733160410000|2024-12-02 17:26:50|514.82|512.72|514.76|512.66|514.82|512.72|514.76|512.66|15
1733160420000|2024-12-02 17:27:00|514.77|512.67|515.36|513.26|515.36|513.26|514.75|512.65|16
1733160430000|2024-12-02 17:27:10|515.37|513.27|515.66|513.56|515.75|513.65|515.37|513.27|19
1733160440000|2024-12-02 17:27:20|515.67|513.57|515.9|513.8|515.98|513.88|515.67|513.57|20
1733160450000|2024-12-02 17:27:30|515.88|513.78|515.83|513.73|515.88|513.78|515.83|513.73|15
1733160460000|2024-12-02 17:27:40|515.82|513.72|515.77|513.67|515.92|513.82|515.77|513.67|16
1733160470000|2024-12-02 17:27:50|515.76|513.66|515.59|513.49|515.76|513.66|515.57|513.47|15
1733160480000|2024-12-02 17:28:00|515.57|513.47|515.34|513.24|515.57|513.47|515.34|513.24|14
1733160490000|2024-12-02 17:28:10|515.28|513.18|514.99|512.89|515.29|513.19|514.99|512.89|19
1733160500000|2024-12-02 17:28:20|514.98|512.88|515.17|513.07|515.19|513.09|514.92|512.82|19
1733160510000|2024-12-02 17:28:30|515.16|513.06|515.08|512.98|515.17|513.07|515.08|512.98|17
1733160520000|2024-12-02 17:28:40|515.09|512.99|515.3|513.2|515.35|513.25|515.08|512.98|23
1733160530000|2024-12-02 17:28:50|515.31|513.21|515.51|513.41|515.65|513.55|515.3|513.2|16
1733160540000|2024-12-02 17:29:00|515.5|513.4|515.24|513.14|515.5|513.4|515.24|513.14|18
1733160550000|2024-12-02 17:29:10|515.23|513.13|515.28|513.18|515.43|513.33|515.23|513.13|16
1733160560000|2024-12-02 17:29:20|515.27|513.17|515.13|513.03|515.27|513.17|515.13|513.03|15
1733160570000|2024-12-02 17:29:30|515.12|513.02|515.28|513.18|515.29|513.19|515.11|513.01|9
1733160580000|2024-12-02 17:29:40|515.27|513.17|515.38|513.28|515.46|513.36|515.26|513.16|16
1733160590000|2024-12-02 17:29:50|515.37|513.27|513.89|511.79|515.37|513.27|513.83|511.73|23
1733160600000|2024-12-02 17:30:00|513.81|511.71|512.95|510.85|513.81|511.71|512.95|510.85|20
1733160610000|2024-12-02 17:30:10|512.94|510.84|512.58|510.48|512.94|510.84|512.5|510.4|30
1733160620000|2024-12-02 17:30:20|512.59|510.49|512.86|510.76|512.86|510.76|512.59|510.49|24
1733160630000|2024-12-02 17:30:30|512.87|510.77|513.28|511.18|513.32|511.22|512.87|510.77|22
1733160640000|2024-12-02 17:30:40|513.27|511.17|513.17|511.07|513.27|511.17|513.17|511.07|16
1733160650000|2024-12-02 17:30:50|513.18|511.08|513.03|510.93|513.18|511.08|513.03|510.93|19
1733160660000|2024-12-02 17:31:00|513.02|510.92|512.86|510.76|513.06|510.96|512.83|510.73|16
1733160670000|2024-12-02 17:31:10|512.85|510.75|512.69|510.59|512.85|510.75|512.69|510.59|14
1733160680000|2024-12-02 17:31:20|512.71|510.61|512.42|510.32|512.71|510.61|512.39|510.29|9
1733160690000|2024-12-02 17:31:30|512.43|510.33|512.61|510.51|512.62|510.52|512.42|510.32|6
1733160700000|2024-12-02 17:31:40|512.62|510.52|513.11|511.01|513.11|511.01|512.62|510.52|21
1733160710000|2024-12-02 17:31:50|513.1|511|513.13|511.03|513.13|511.03|513.08|510.98|10
1733160720000|2024-12-02 17:32:00|513.14|511.04|513.51|511.41|513.51|511.41|513.14|511.04|17
1733160730000|2024-12-02 17:32:10|513.52|511.42|513.38|511.28|513.53|511.43|513.38|511.28|10
1733160740000|2024-12-02 17:32:20|513.39|511.29|513.88|511.78|513.89|511.79|513.39|511.29|14
1733160750000|2024-12-02 17:32:30|513.87|511.77|514.28|512.18|514.28|512.18|513.87|511.77|23
1733160760000|2024-12-02 17:32:40|514.29|512.19|514.5|512.4|514.51|512.41|514.29|512.19|16
1733160770000|2024-12-02 17:32:50|514.49|512.39|514.34|512.24|514.49|512.39|514.34|512.24|11
1733160780000|2024-12-02 17:33:00|514.33|512.23|513.71|511.61|514.33|512.23|513.71|511.61|17
1733160790000|2024-12-02 17:33:10|513.7|511.6|513.62|511.52|513.7|511.6|513.42|511.32|20
1733160800000|2024-12-02 17:33:20|513.67|511.57|513.63|511.53|513.85|511.75|513.63|511.53|18
1733160810000|2024-12-02 17:33:30|513.58|511.48|513.19|511.09|513.58|511.48|513.16|511.06|20
1733160820000|2024-12-02 17:33:40|513.18|511.08|512.86|510.76|513.19|511.09|512.86|510.76|8
1733160830000|2024-12-02 17:33:50|512.85|510.75|512.79|510.69|512.87|510.77|512.79|510.69|15
1733160840000|2024-12-02 17:34:00|512.78|510.68|513|510.9|513.01|510.91|512.73|510.63|19
1733160850000|2024-12-02 17:34:10|512.99|510.89|512.47|510.37|512.99|510.89|512.47|510.37|17
1733160860000|2024-12-02 17:34:20|512.46|510.36|512.3|510.2|512.46|510.36|512.3|510.2|22
1733160870000|2024-12-02 17:34:30|512.29|510.19|512.31|510.21|512.31|510.21|512.25|510.15|8
1733160880000|2024-12-02 17:34:40|512.36|510.26|512.86|510.76|512.87|510.77|512.36|510.26|18
1733160890000|2024-12-02 17:34:50|512.87|510.77|513.04|510.94|513.04|510.94|512.87|510.77|9
1733160900000|2024-12-02 17:35:00|513.05|510.95|513.49|511.39|513.57|511.47|513.05|510.95|20
1733160910000|2024-12-02 17:35:10|513.5|511.4|513.26|511.16|513.52|511.42|513.26|511.16|20
1733160920000|2024-12-02 17:35:20|513.39|511.29|513.56|511.46|513.67|511.57|513.39|511.29|15
1733160930000|2024-12-02 17:35:30|513.55|511.45|513.5|511.4|513.55|511.45|513.49|511.39|13
1733160940000|2024-12-02 17:35:40|513.49|511.39|513.49|511.39|513.55|511.45|513.24|511.14|20
1733160950000|2024-12-02 17:35:50|513.48|511.38|513.6|511.5|513.71|511.61|513.47|511.37|19
1733160960000|2024-12-02 17:36:00|513.51|511.41|513.47|511.37|513.51|511.41|513.33|511.23|21
1733160970000|2024-12-02 17:36:10|513.48|511.38|513.55|511.45|513.65|511.55|513.48|511.38|18
1733160980000|2024-12-02 17:36:20|513.56|511.46|513.59|511.49|513.6|511.5|513.36|511.26|15
1733160990000|2024-12-02 17:36:30|513.58|511.48|513.07|510.97|513.63|511.53|513.01|510.91|29
1733161000000|2024-12-02 17:36:40|512.99|510.89|512.89|510.79|512.99|510.89|512.89|510.79|17
1733161010000|2024-12-02 17:36:50|512.88|510.78|512.57|510.47|512.88|510.78|512.57|510.47|18
1733161020000|2024-12-02 17:37:00|512.56|510.46|512.08|509.98|512.56|510.46|512.08|509.98|16
1733161030000|2024-12-02 17:37:10|512.07|509.97|511.65|509.55|512.07|509.97|511.65|509.55|23
1733161040000|2024-12-02 17:37:20|511.64|509.54|512.25|510.15|512.37|510.27|511.64|509.54|18
1733161050000|2024-12-02 17:37:30|512.24|510.14|512.06|509.96|512.4|510.3|512.06|509.96|23
1733161060000|2024-12-02 17:37:40|512.05|509.95|511.65|509.55|512.05|509.95|511.65|509.55|21
1733161070000|2024-12-02 17:37:50|511.55|509.45|511.23|509.13|511.55|509.45|511.23|509.13|22
1733161080000|2024-12-02 17:38:00|511.22|509.12|511.09|508.99|511.22|509.12|511.09|508.99|18
1733161090000|2024-12-02 17:38:10|511.05|508.95|511.19|509.09|511.2|509.1|510.83|508.73|20
1733161100000|2024-12-02 17:38:20|511.18|509.08|511.85|509.75|511.93|509.83|511.18|509.08|22
1733161110000|2024-12-02 17:38:30|511.97|509.87|511.69|509.59|512|509.9|511.69|509.59|19
1733161120000|2024-12-02 17:38:40|511.68|509.58|511.27|509.17|511.68|509.58|511.27|509.17|22
1733161130000|2024-12-02 17:38:50|511.26|509.16|510.32|508.22|511.26|509.16|510.32|508.22|26
1733161140000|2024-12-02 17:39:00|510.31|508.21|509.68|507.58|510.31|508.21|509.68|507.58|28
1733161150000|2024-12-02 17:39:10|509.67|507.57|509.34|507.24|509.67|507.57|509.34|507.24|23
1733161160000|2024-12-02 17:39:20|509.33|507.23|507.97|505.87|509.33|507.23|507.97|505.87|22
1733161170000|2024-12-02 17:39:30|507.94|505.84|507.86|505.76|507.94|505.84|507.86|505.76|13
1733161180000|2024-12-02 17:39:40|507.87|505.77|507.79|505.69|507.87|505.77|507.68|505.58|23
1733161190000|2024-12-02 17:39:50|507.78|505.68|507.66|505.56|507.78|505.68|507.66|505.56|15
1733161200000|2024-12-02 17:40:00|507.77|505.67|508.68|506.58|508.7|506.6|507.76|505.66|18
1733161210000|2024-12-02 17:40:10|508.73|506.63|509.37|507.27|509.45|507.35|508.73|506.63|14
1733161220000|2024-12-02 17:40:20|509.36|507.26|509.29|507.19|509.37|507.27|509.28|507.18|15
1733161230000|2024-12-02 17:40:30|509.28|507.18|508.96|506.86|509.28|507.18|508.96|506.86|14
1733161240000|2024-12-02 17:40:40|508.95|506.85|508.83|506.73|508.95|506.85|508.83|506.73|17
1733161250000|2024-12-02 17:40:50|508.84|506.74|509.13|507.03|509.14|507.04|508.83|506.73|9
1733161260000|2024-12-02 17:41:00|509.12|507.02|509.22|507.12|509.38|507.28|509.12|507.02|16
1733161270000|2024-12-02 17:41:10|509.43|507.33|509.64|507.54|509.83|507.73|509.43|507.33|24
1733161280000|2024-12-02 17:41:20|509.44|507.34|508.99|506.89|509.44|507.34|508.99|506.89|30
1733161290000|2024-12-02 17:41:30|508.98|506.88|509.5|507.4|509.54|507.44|508.81|506.71|25
1733161300000|2024-12-02 17:41:40|509.49|507.39|509.97|507.87|509.97|507.87|509.48|507.38|13
1733161310000|2024-12-02 17:41:50|509.98|507.88|510.72|508.62|510.74|508.64|509.98|507.88|16
1733161320000|2024-12-02 17:42:00|510.84|508.74|510.52|508.42|510.84|508.74|510.52|508.42|19
1733161330000|2024-12-02 17:42:10|510.51|508.41|510.2|508.1|510.51|508.41|510.15|508.05|18
1733161340000|2024-12-02 17:42:20|510.19|508.09|510.91|508.81|510.91|508.81|510.18|508.08|16
1733161350000|2024-12-02 17:42:30|510.89|508.79|511.01|508.91|511.01|508.91|510.85|508.75|15
1733161360000|2024-12-02 17:42:40|511.31|509.21|511.39|509.29|511.4|509.3|511.31|509.21|10
1733161370000|2024-12-02 17:42:50|511.41|509.31|511.63|509.53|511.75|509.65|511.41|509.31|16
1733161380000|2024-12-02 17:43:00|511.64|509.54|511.55|509.45|511.64|509.54|511.55|509.45|18
1733161390000|2024-12-02 17:43:10|511.56|509.46|511.66|509.56|511.73|509.63|511.55|509.45|12
1733161400000|2024-12-02 17:43:20|511.65|509.55|511.76|509.66|511.82|509.72|511.65|509.55|14
1733161410000|2024-12-02 17:43:30|511.75|509.65|512.04|509.94|512.09|509.99|511.75|509.65|18
1733161420000|2024-12-02 17:43:40|512.03|509.93|511.72|509.62|512.03|509.93|511.72|509.62|18
1733161430000|2024-12-02 17:43:50|511.73|509.63|511.42|509.32|511.73|509.63|511.41|509.31|14
1733161440000|2024-12-02 17:44:00|511.41|509.31|511.57|509.47|511.58|509.48|511.29|509.19|13
1733161450000|2024-12-02 17:44:10|511.45|509.35|510.76|508.66|511.45|509.35|510.76|508.66|26
1733161460000|2024-12-02 17:44:20|510.75|508.65|510.85|508.75|510.88|508.78|510.68|508.58|14
1733161470000|2024-12-02 17:44:30|510.84|508.74|511.07|508.97|511.13|509.03|510.84|508.74|17
1733161480000|2024-12-02 17:44:40|511.06|508.96|510.99|508.89|511.06|508.96|510.99|508.89|10
1733161490000|2024-12-02 17:44:50|510.98|508.88|511.4|509.3|511.4|509.3|510.97|508.87|16
1733161500000|2024-12-02 17:45:00|511.41|509.31|511.57|509.47|511.62|509.52|511.39|509.29|17
1733161510000|2024-12-02 17:45:10|511.56|509.46|511.42|509.32|511.56|509.46|511.42|509.32|15
1733161520000|2024-12-02 17:45:20|511.41|509.31|511.17|509.07|511.42|509.32|511.17|509.07|14
1733161530000|2024-12-02 17:45:30|511.16|509.06|510.75|508.65|511.16|509.06|510.75|508.65|18
1733161540000|2024-12-02 17:45:40|510.74|508.64|510.82|508.72|510.88|508.78|510.71|508.61|12
1733161550000|2024-12-02 17:45:50|510.81|508.71|510.37|508.27|510.81|508.71|510.37|508.27|16
1733161560000|2024-12-02 17:46:00|510.36|508.26|510.12|508.02|510.36|508.26|509.93|507.83|20
1733161570000|2024-12-02 17:46:10|510.13|508.03|510.4|508.3|510.5|508.4|510.13|508.03|17
1733161580000|2024-12-02 17:46:20|510.39|508.29|509.97|507.87|510.39|508.29|509.97|507.87|23
1733161590000|2024-12-02 17:46:30|509.96|507.86|510|507.9|510.02|507.92|509.8|507.7|24
1733161600000|2024-12-02 17:46:40|509.99|507.89|509.76|507.66|509.99|507.89|509.76|507.66|16
1733161610000|2024-12-02 17:46:50|509.72|507.62|508.98|506.88|509.72|507.62|508.98|506.88|26
1733161620000|2024-12-02 17:47:00|508.97|506.87|508.43|506.33|508.97|506.87|508.36|506.26|24
1733161630000|2024-12-02 17:47:10|508.47|506.37|508.33|506.23|508.75|506.65|508.33|506.23|17
1733161640000|2024-12-02 17:47:20|508.34|506.24|508.15|506.05|508.34|506.24|508.15|506.05|16
1733161650000|2024-12-02 17:47:30|508.14|506.04|508.8|506.7|508.82|506.72|508.13|506.03|19
1733161660000|2024-12-02 17:47:40|508.79|506.69|509.05|506.95|509.05|506.95|508.76|506.66|15
1733161670000|2024-12-02 17:47:50|508.98|506.88|509.05|506.95|509.19|507.09|508.98|506.88|18
1733161680000|2024-12-02 17:48:00|509.04|506.94|508.57|506.47|509.04|506.94|508.57|506.47|13
1733161690000|2024-12-02 17:48:10|508.56|506.46|509.37|507.27|509.38|507.28|508.51|506.41|20
1733161700000|2024-12-02 17:48:20|509.36|507.26|509.26|507.16|509.36|507.26|509.26|507.16|11
1733161710000|2024-12-02 17:48:30|509.25|507.15|508.91|506.81|509.25|507.15|508.91|506.81|16
1733161720000|2024-12-02 17:48:40|508.89|506.79|508.7|506.6|508.9|506.8|508.7|506.6|17
1733161730000|2024-12-02 17:48:50|508.69|506.59|508.45|506.35|508.69|506.59|508.45|506.35|17
1733161740000|2024-12-02 17:49:00|508.44|506.34|508.39|506.29|508.69|506.59|508.39|506.29|19
1733161750000|2024-12-02 17:49:10|508.38|506.28|508.83|506.73|508.83|506.73|508.37|506.27|20
1733161760000|2024-12-02 17:49:20|508.82|506.72|508.65|506.55|508.82|506.72|508.65|506.55|11
1733161770000|2024-12-02 17:49:30|508.66|506.56|508.48|506.38|508.66|506.56|508.48|506.38|12
1733161780000|2024-12-02 17:49:40|508.67|506.57|508.89|506.79|508.89|506.79|508.66|506.56|21
1733161790000|2024-12-02 17:49:50|508.9|506.8|509.31|507.21|509.31|507.21|508.9|506.8|10
1733161800000|2024-12-02 17:50:00|509.32|507.22|509.64|507.54|509.67|507.57|509.32|507.22|19
1733161810000|2024-12-02 17:50:10|509.85|507.75|509.66|507.56|509.87|507.77|509.66|507.56|13
1733161820000|2024-12-02 17:50:20|509.65|507.55|509.32|507.22|509.65|507.55|509.32|507.22|22
1733161830000|2024-12-02 17:50:30|509.31|507.21|508.94|506.84|509.32|507.22|508.94|506.84|25
1733161840000|2024-12-02 17:50:40|508.93|506.83|508.63|506.53|508.93|506.83|508.63|506.53|12
1733161850000|2024-12-02 17:50:50|508.81|506.71|509.19|507.09|509.21|507.11|508.81|506.71|18
1733161860000|2024-12-02 17:51:00|509.18|507.08|508.85|506.75|509.29|507.19|508.85|506.75|21
1733161870000|2024-12-02 17:51:10|508.84|506.74|508.53|506.43|508.84|506.74|508.53|506.43|24
1733161880000|2024-12-02 17:51:20|508.52|506.42|508.85|506.75|508.87|506.77|508.48|506.38|13
1733161890000|2024-12-02 17:51:30|508.84|506.74|508.95|506.85|509.02|506.92|508.82|506.72|14
1733161900000|2024-12-02 17:51:40|508.94|506.84|508.48|506.38|508.94|506.84|508.48|506.38|24
1733161910000|2024-12-02 17:51:50|508.47|506.37|508.68|506.58|508.77|506.67|508.46|506.36|19
1733161920000|2024-12-02 17:52:00|508.67|506.57|507.74|505.64|508.67|506.57|507.71|505.61|18
1733161930000|2024-12-02 17:52:10|507.75|505.65|507.7|505.6|507.75|505.65|507.67|505.57|16
1733161940000|2024-12-02 17:52:20|507.71|505.61|507.84|505.74|507.84|505.74|507.69|505.59|14
1733161950000|2024-12-02 17:52:30|507.83|505.73|507.97|505.87|508.09|505.99|507.82|505.72|16
1733161960000|2024-12-02 17:52:40|507.96|505.86|507.74|505.64|507.96|505.86|507.74|505.64|19
1733161970000|2024-12-02 17:52:50|507.75|505.65|507.73|505.63|507.76|505.66|507.73|505.63|10
1733161980000|2024-12-02 17:53:00|507.72|505.62|507.92|505.82|508|505.9|507.72|505.62|15
1733161990000|2024-12-02 17:53:10|508.05|505.95|507.36|505.26|508.12|506.02|507.3|505.2|17
1733162000000|2024-12-02 17:53:20|507.37|505.27|507.86|505.76|507.88|505.78|507.37|505.27|20
1733162010000|2024-12-02 17:53:30|507.85|505.75|507.75|505.65|507.85|505.75|507.56|505.46|13
1733162020000|2024-12-02 17:53:40|507.66|505.56|507.65|505.55|507.69|505.59|507.64|505.54|14
1733162030000|2024-12-02 17:53:50|507.64|505.54|507.9|505.8|507.9|505.8|507.64|505.54|15
1733162040000|2024-12-02 17:54:00|507.89|505.79|507.98|505.88|508.05|505.95|507.89|505.79|12
1733162050000|2024-12-02 17:54:10|507.97|505.87|507.8|505.7|507.97|505.87|507.8|505.7|16
1733162060000|2024-12-02 17:54:20|507.68|505.58|507.82|505.72|507.83|505.73|507.65|505.55|19
1733162070000|2024-12-02 17:54:30|507.83|505.73|508.41|506.31|508.44|506.34|507.83|505.73|15
1733162080000|2024-12-02 17:54:40|508.42|506.32|508.51|506.41|508.53|506.43|508.41|506.31|19
1733162090000|2024-12-02 17:54:50|508.48|506.38|508.42|506.32|508.49|506.39|508.42|506.32|11
1733162100000|2024-12-02 17:55:00|508.48|506.38|508.39|506.29|508.48|506.38|508.39|506.29|4
1733162110000|2024-12-02 17:55:10|508.35|506.25|508.13|506.03|508.35|506.25|508.12|506.02|10
1733162120000|2024-12-02 17:55:20|508.12|506.02|507.95|505.85|508.12|506.02|507.95|505.85|17
1733162130000|2024-12-02 17:55:30|507.94|505.84|508.2|506.1|508.22|506.12|507.92|505.82|21
1733162140000|2024-12-02 17:55:40|508.19|506.09|508.2|506.1|508.23|506.13|508.14|506.04|12
1733162150000|2024-12-02 17:55:50|508.19|506.09|507.97|505.87|508.27|506.17|507.97|505.87|12
1733162160000|2024-12-02 17:56:00|507.98|505.88|507.89|505.79|507.98|505.88|507.89|505.79|12
1733162170000|2024-12-02 17:56:10|507.9|505.8|507.65|505.55|507.9|505.8|507.65|505.55|12
1733162180000|2024-12-02 17:56:20|507.64|505.54|507.36|505.26|507.64|505.54|507.36|505.26|13
1733162190000|2024-12-02 17:56:30|507.35|505.25|507.69|505.59|507.72|505.62|507.34|505.24|17
1733162200000|2024-12-02 17:56:40|507.68|505.58|508.01|505.91|508.02|505.92|507.68|505.58|15
1733162210000|2024-12-02 17:56:50|508|505.9|508.12|506.02|508.4|506.3|508|505.9|16
1733162220000|2024-12-02 17:57:00|508.11|506.01|508.04|505.94|508.11|506.01|508.04|505.94|10
1733162230000|2024-12-02 17:57:10|508.03|505.93|507.99|505.89|508.04|505.94|507.99|505.89|15
1733162240000|2024-12-02 17:57:20|507.98|505.88|507.91|505.81|507.98|505.88|507.81|505.71|16
1733162250000|2024-12-02 17:57:30|507.9|505.8|507.39|505.29|507.9|505.8|507.39|505.29|23
1733162260000|2024-12-02 17:57:40|507.38|505.28|506.89|504.79|507.38|505.28|506.89|504.79|17
1733162270000|2024-12-02 17:57:50|506.88|504.78|506.82|504.72|506.88|504.78|506.82|504.72|13
1733162280000|2024-12-02 17:58:00|506.81|504.71|506.78|504.68|507.05|504.95|506.78|504.68|17
1733162290000|2024-12-02 17:58:10|506.77|504.67|506.38|504.28|506.77|504.67|506.38|504.28|16
1733162300000|2024-12-02 17:58:20|506.37|504.27|505.85|503.75|506.37|504.27|505.85|503.75|16
1733162310000|2024-12-02 17:58:30|505.84|503.74|504.4|502.3|505.84|503.74|504.31|502.21|25
1733162320000|2024-12-02 17:58:40|504.39|502.29|504.13|502.03|504.39|502.29|503.94|501.84|24
1733162330000|2024-12-02 17:58:50|504.14|502.04|503.42|501.32|504.14|502.04|503.42|501.32|20
1733162340000|2024-12-02 17:59:00|503.57|501.47|502.94|500.84|503.57|501.47|502.94|500.84|19
1733162350000|2024-12-02 17:59:10|502.93|500.83|503.35|501.25|503.35|501.25|502.88|500.78|17
1733162360000|2024-12-02 17:59:20|503.37|501.27|503.8|501.7|503.85|501.75|503.37|501.27|13
1733162370000|2024-12-02 17:59:30|503.81|501.71|504.49|502.39|504.5|502.4|503.8|501.7|18
1733162380000|2024-12-02 17:59:40|504.48|502.38|505.38|503.28|505.38|503.28|504.48|502.38|18
1733162390000|2024-12-02 17:59:50|505.37|503.27|505.31|503.21|505.37|503.27|505.31|503.21|13
1733162400000|2024-12-02 18:00:00|505.3|503.2|505.55|503.45|505.59|503.49|505.28|503.18|19
1733162410000|2024-12-02 18:00:10|505.54|503.44|506.1|504|506.15|504.05|505.48|503.38|17
1733162420000|2024-12-02 18:00:20|506.09|503.99|506.13|504.03|506.13|504.03|506|503.9|13
1733162430000|2024-12-02 18:00:30|506.12|504.02|506.07|503.97|506.13|504.03|506.07|503.97|17
1733162440000|2024-12-02 18:00:40|506.08|503.98|506.33|504.23|506.33|504.23|506.04|503.94|16
1733162450000|2024-12-02 18:00:50|506.32|504.22|506.77|504.67|506.78|504.68|506.32|504.22|14
1733162460000|2024-12-02 18:01:00|506.76|504.66|507.11|505.01|507.11|505.01|506.75|504.65|19
1733162470000|2024-12-02 18:01:10|507.12|505.02|507.46|505.36|507.46|505.36|507.11|505.01|14
1733162480000|2024-12-02 18:01:20|507.47|505.37|507.9|505.8|507.9|505.8|507.47|505.37|21
1733162490000|2024-12-02 18:01:30|507.89|505.79|508.44|506.34|508.44|506.34|507.88|505.78|16
1733162500000|2024-12-02 18:01:40|508.45|506.35|508.42|506.32|508.46|506.36|508.41|506.31|15
1733162510000|2024-12-02 18:01:50|508.41|506.31|508.45|506.35|508.62|506.52|508.41|506.31|14
1733162520000|2024-12-02 18:02:00|508.44|506.34|508.53|506.43|508.56|506.46|508.35|506.25|18
1733162530000|2024-12-02 18:02:10|508.55|506.45|508.68|506.58|508.68|506.58|508.43|506.33|15
1733162540000|2024-12-02 18:02:20|508.67|506.57|509.16|507.06|509.16|507.06|508.66|506.56|22
1733162550000|2024-12-02 18:02:30|509.17|507.07|508.87|506.77|509.21|507.11|508.87|506.77|19
1733162560000|2024-12-02 18:02:40|508.86|506.76|509.08|506.98|509.08|506.98|508.82|506.72|18
1733162570000|2024-12-02 18:02:50|509.09|506.99|509.24|507.14|509.26|507.16|509.08|506.98|17
1733162580000|2024-12-02 18:03:00|509.23|507.13|509.76|507.66|509.76|507.66|509.22|507.12|19
1733162590000|2024-12-02 18:03:10|509.77|507.67|510.72|508.62|510.72|508.62|509.77|507.67|16
1733162600000|2024-12-02 18:03:20|510.74|508.64|511.03|508.93|511.04|508.94|510.74|508.64|13
1733162610000|2024-12-02 18:03:30|511.04|508.94|510.93|508.83|511.04|508.94|510.93|508.83|14
1733162620000|2024-12-02 18:03:40|510.92|508.82|510.65|508.55|510.92|508.82|510.65|508.55|13
1733162630000|2024-12-02 18:03:50|510.64|508.54|510.9|508.8|510.92|508.82|510.59|508.49|19
1733162640000|2024-12-02 18:04:00|510.89|508.79|511.03|508.93|511.04|508.94|510.83|508.73|12
1733162650000|2024-12-02 18:04:10|511.04|508.94|511.09|508.99|511.1|509|511.04|508.94|19
1733162660000|2024-12-02 18:04:20|511.07|508.97|510.98|508.88|511.07|508.97|510.97|508.87|13
1733162670000|2024-12-02 18:04:30|511.28|509.18|511.21|509.11|511.28|509.18|511.2|509.1|12
1733162680000|2024-12-02 18:04:40|511.33|509.23|511.58|509.48|511.6|509.5|511.32|509.22|13
1733162690000|2024-12-02 18:04:50|511.59|509.49|511.54|509.44|511.59|509.49|511.53|509.43|12
1733162700000|2024-12-02 18:05:00|511.53|509.43|512.04|509.94|512.05|509.95|511.53|509.43|14
1733162710000|2024-12-02 18:05:10|512.59|510.49|513.32|511.22|513.32|511.22|512.51|510.41|18
1733162720000|2024-12-02 18:05:20|513.33|511.23|513.29|511.19|513.37|511.27|513.29|511.19|21
1733162730000|2024-12-02 18:05:30|513.71|511.61|513.74|511.64|513.79|511.69|513.71|511.61|13
1733162740000|2024-12-02 18:05:40|513.73|511.63|513.51|511.41|513.73|511.63|513.51|511.41|14
1733162750000|2024-12-02 18:05:50|513.5|511.4|513.68|511.58|513.7|511.6|513.46|511.36|12
1733162760000|2024-12-02 18:06:00|513.67|511.57|513.36|511.26|513.67|511.57|513.36|511.26|16
1733162770000|2024-12-02 18:06:10|513.37|511.27|513.01|510.91|513.4|511.3|513.01|510.91|22
1733162780000|2024-12-02 18:06:20|513|510.9|512.98|510.88|513|510.9|512.93|510.83|18
1733162790000|2024-12-02 18:06:30|512.99|510.89|513.14|511.04|513.16|511.06|512.99|510.89|10
1733162800000|2024-12-02 18:06:40|513.13|511.03|513.48|511.38|513.53|511.43|513.13|511.03|16
1733162810000|2024-12-02 18:06:50|513.49|511.39|513.54|511.44|513.56|511.46|513.34|511.24|14
1733162820000|2024-12-02 18:07:00|513.53|511.43|513.17|511.07|513.53|511.43|513.17|511.07|16
1733162830000|2024-12-02 18:07:10|513.06|510.96|512.95|510.85|513.09|510.99|512.95|510.85|16
1733162840000|2024-12-02 18:07:20|512.91|510.81|512.55|510.45|512.91|510.81|512.55|510.45|22
1733162850000|2024-12-02 18:07:30|512.54|510.44|512.51|510.41|512.54|510.44|512.5|510.4|8
1733162860000|2024-12-02 18:07:40|512.5|510.4|512.64|510.54|512.67|510.57|512.5|510.4|12
1733162870000|2024-12-02 18:07:50|512.63|510.53|512.87|510.77|512.92|510.82|512.63|510.53|14
1733162880000|2024-12-02 18:08:00|512.86|510.76|512.62|510.52|512.86|510.76|512.62|510.52|16
1733162890000|2024-12-02 18:08:10|512.53|510.43|512.46|510.36|512.53|510.43|512.45|510.35|18
1733162900000|2024-12-02 18:08:20|512.45|510.35|512.39|510.29|512.46|510.36|512.39|510.29|15
1733162910000|2024-12-02 18:08:30|512.38|510.28|512.58|510.48|512.59|510.49|512.29|510.19|12
1733162920000|2024-12-02 18:08:40|512.57|510.47|512.67|510.57|512.7|510.6|512.52|510.42|13
1733162930000|2024-12-02 18:08:50|512.68|510.58|513.07|510.97|513.07|510.97|512.68|510.58|14
1733162940000|2024-12-02 18:09:00|513.06|510.96|512.76|510.66|513.06|510.96|512.69|510.59|12
1733162950000|2024-12-02 18:09:10|512.77|510.67|512.86|510.76|512.86|510.76|512.77|510.67|15
1733162960000|2024-12-02 18:09:20|512.85|510.75|512.7|510.6|512.91|510.81|512.7|510.6|11
1733162970000|2024-12-02 18:09:30|512.69|510.59|512.99|510.89|512.99|510.89|512.67|510.57|16
1733162980000|2024-12-02 18:09:40|512.98|510.88|513.12|511.02|513.22|511.12|512.94|510.84|12
1733162990000|2024-12-02 18:09:50|513.11|511.01|513.06|510.96|513.11|511.01|513.05|510.95|16
1733163000000|2024-12-02 18:10:00|513.07|510.97|513.12|511.02|513.22|511.12|513.07|510.97|14
1733163010000|2024-12-02 18:10:10|513.11|511.01|513.08|510.98|513.11|511.01|512.86|510.76|23
1733163020000|2024-12-02 18:10:20|513.07|510.97|513.13|511.03|513.16|511.06|513.01|510.91|15
1733163030000|2024-12-02 18:10:30|513.22|511.12|513.44|511.34|513.46|511.36|513.22|511.12|16
1733163040000|2024-12-02 18:10:40|513.43|511.33|513.64|511.54|513.7|511.6|513.41|511.31|15
1733163050000|2024-12-02 18:10:50|513.65|511.55|513.43|511.33|513.65|511.55|513.43|511.33|18
1733163060000|2024-12-02 18:11:00|513.42|511.32|513.83|511.73|513.83|511.73|513.4|511.3|15
1733163070000|2024-12-02 18:11:10|513.84|511.74|513.64|511.54|513.85|511.75|513.64|511.54|15
1733163080000|2024-12-02 18:11:20|513.63|511.53|513.48|511.38|513.63|511.53|513.48|511.38|13
1733163090000|2024-12-02 18:11:30|513.43|511.33|513.54|511.44|513.55|511.45|513.29|511.19|14
1733163100000|2024-12-02 18:11:40|513.53|511.43|513.43|511.33|513.53|511.43|513.43|511.33|13
1733163110000|2024-12-02 18:11:50|513.42|511.32|513.23|511.13|513.42|511.32|513.23|511.13|19
1733163120000|2024-12-02 18:12:00|513.15|511.05|513.2|511.1|513.3|511.2|513.13|511.03|10
1733163130000|2024-12-02 18:12:10|513.19|511.09|513.43|511.33|513.55|511.45|513.18|511.08|20
1733163140000|2024-12-02 18:12:20|513.42|511.32|513.74|511.64|513.74|511.64|513.35|511.25|18
1733163150000|2024-12-02 18:12:30|513.75|511.65|513.67|511.57|513.76|511.66|513.65|511.55|15
1733163160000|2024-12-02 18:12:40|513.79|511.69|513.78|511.68|513.8|511.7|513.77|511.67|14
1733163170000|2024-12-02 18:12:50|513.77|511.67|513.73|511.63|513.78|511.68|513.73|511.63|11
1733163180000|2024-12-02 18:13:00|513.86|511.76|513.55|511.45|513.86|511.76|513.55|511.45|22
1733163190000|2024-12-02 18:13:10|513.54|511.44|513.62|511.52|513.66|511.56|513.41|511.31|16
1733163200000|2024-12-02 18:13:20|513.61|511.51|513.89|511.79|513.9|511.8|513.59|511.49|20
1733163210000|2024-12-02 18:13:30|514.1|512|514.13|512.03|514.18|512.08|514.1|512|14
1733163220000|2024-12-02 18:13:40|514.12|512.02|514.05|511.95|514.24|512.14|513.99|511.89|17
1733163230000|2024-12-02 18:13:50|514.2|512.1|514.38|512.28|514.38|512.28|514.19|512.09|16
1733163240000|2024-12-02 18:14:00|514.37|512.27|514.46|512.36|514.54|512.44|514.37|512.27|19
1733163250000|2024-12-02 18:14:10|514.45|512.35|514.58|512.48|514.59|512.49|514.45|512.35|14
1733163260000|2024-12-02 18:14:20|514.59|512.49|514.5|512.4|514.59|512.49|514.5|512.4|10
1733163270000|2024-12-02 18:14:30|514.49|512.39|514.17|512.07|514.49|512.39|514.17|512.07|17
1733163280000|2024-12-02 18:14:40|514.16|512.06|514.11|512.01|514.16|512.06|514.01|511.91|17
1733163290000|2024-12-02 18:14:50|514.1|512|514.03|511.93|514.1|512|514.03|511.93|8
1733163300000|2024-12-02 18:15:00|514.07|511.97|513.99|511.89|514.08|511.98|513.98|511.88|11
1733163310000|2024-12-02 18:15:10|514.35|512.25|514.17|512.07|514.35|512.25|514.09|511.99|13
1733163320000|2024-12-02 18:15:20|514.16|512.06|514.23|512.13|514.23|512.13|514.1|512|12
1733163330000|2024-12-02 18:15:30|514.22|512.12|514.31|512.21|514.32|512.22|514.18|512.08|15
1733163340000|2024-12-02 18:15:40|514.3|512.2|514.06|511.96|514.3|512.2|514.06|511.96|14
1733163350000|2024-12-02 18:15:50|513.97|511.87|513.98|511.88|513.99|511.89|513.92|511.82|14
1733163360000|2024-12-02 18:16:00|513.97|511.87|513.76|511.66|513.98|511.88|513.76|511.66|15
1733163370000|2024-12-02 18:16:10|513.77|511.67|514.22|512.12|514.23|512.13|513.76|511.66|18
1733163380000|2024-12-02 18:16:20|514.21|512.11|514.38|512.28|514.39|512.29|514.19|512.09|11
1733163390000|2024-12-02 18:16:30|514.39|512.29|514.77|512.67|514.78|512.68|514.39|512.29|17
1733163400000|2024-12-02 18:16:40|514.76|512.66|514.72|512.62|514.76|512.66|514.72|512.62|12
1733163410000|2024-12-02 18:16:50|514.71|512.61|515.16|513.06|515.16|513.06|514.71|512.61|16
1733163420000|2024-12-02 18:17:00|515.17|513.07|515.34|513.24|515.36|513.26|515.12|513.02|16
1733163430000|2024-12-02 18:17:10|515.36|513.26|515.39|513.29|515.47|513.37|515.33|513.23|15
1733163440000|2024-12-02 18:17:20|515.38|513.28|515.28|513.18|515.38|513.28|515.21|513.11|18
1733163450000|2024-12-02 18:17:30|515.27|513.17|514.98|512.88|515.27|513.17|514.98|512.88|13
1733163460000|2024-12-02 18:17:40|514.97|512.87|515.06|512.96|515.07|512.97|514.95|512.85|13
1733163470000|2024-12-02 18:17:50|515.05|512.95|515.02|512.92|515.07|512.97|515.02|512.92|10
1733163480000|2024-12-02 18:18:00|515.01|512.91|514.87|512.77|515.11|513.01|514.87|512.77|14
1733163490000|2024-12-02 18:18:10|514.88|512.78|515.28|513.18|515.28|513.18|514.87|512.77|17
1733163500000|2024-12-02 18:18:20|515.36|513.26|515.25|513.15|515.36|513.26|515.24|513.14|13
1733163510000|2024-12-02 18:18:30|515.24|513.14|515.23|513.13|515.32|513.22|515.21|513.11|14
1733163520000|2024-12-02 18:18:40|515.24|513.14|515.4|513.3|515.42|513.32|515.24|513.14|13
1733163530000|2024-12-02 18:18:50|515.39|513.29|515.5|513.4|515.53|513.43|515.38|513.28|14
1733163540000|2024-12-02 18:19:00|515.51|513.41|515.89|513.79|515.91|513.81|515.51|513.41|15
1733163550000|2024-12-02 18:19:10|515.9|513.8|516.18|514.08|516.19|514.09|515.9|513.8|17
1733163560000|2024-12-02 18:19:20|516.17|514.07|516.31|514.21|516.34|514.24|516.17|514.07|13
1733163570000|2024-12-02 18:19:30|516.3|514.2|516.21|514.11|516.3|514.2|516.21|514.11|16
1733163580000|2024-12-02 18:19:40|516.2|514.1|515.92|513.82|516.2|514.1|515.92|513.82|19
1733163590000|2024-12-02 18:19:50|515.91|513.81|515.86|513.76|515.91|513.81|515.86|513.76|14
1733163600000|2024-12-02 18:20:00|515.82|513.72|515.59|513.49|515.82|513.72|515.59|513.49|19
1733163610000|2024-12-02 18:20:10|515.6|513.5|515.25|513.15|515.61|513.51|515.25|513.15|16
1733163620000|2024-12-02 18:20:20|515.26|513.16|515.15|513.05|515.26|513.16|515.15|513.05|10
1733163630000|2024-12-02 18:20:30|515.14|513.04|514.77|512.67|515.14|513.04|514.77|512.67|16
1733163640000|2024-12-02 18:20:40|514.76|512.66|514.78|512.68|514.86|512.76|514.74|512.64|16
1733163650000|2024-12-02 18:20:50|514.77|512.67|514.81|512.71|514.92|512.82|514.72|512.62|13
1733163660000|2024-12-02 18:21:00|514.8|512.7|514.58|512.48|514.8|512.7|514.58|512.48|19
1733163670000|2024-12-02 18:21:10|514.59|512.49|514.66|512.56|514.7|512.6|514.59|512.49|10
1733163680000|2024-12-02 18:21:20|514.65|512.55|514.72|512.62|514.88|512.78|514.59|512.49|14
1733163690000|2024-12-02 18:21:30|514.71|512.61|514.66|512.56|514.71|512.61|514.66|512.56|12
1733163700000|2024-12-02 18:21:40|514.65|512.55|514.53|512.43|514.71|512.61|514.53|512.43|15
1733163710000|2024-12-02 18:21:50|514.52|512.42|514.41|512.31|514.52|512.42|514.41|512.31|11
1733163720000|2024-12-02 18:22:00|514.36|512.26|514.23|512.13|514.47|512.37|514.23|512.13|14
1733163730000|2024-12-02 18:22:10|514.22|512.12|514.28|512.18|514.33|512.23|514.14|512.04|15
1733163740000|2024-12-02 18:22:20|514.27|512.17|514.61|512.51|514.64|512.54|514.26|512.16|18
1733163750000|2024-12-02 18:22:30|514.6|512.5|514.53|512.43|514.6|512.5|514.53|512.43|12
1733163760000|2024-12-02 18:22:40|514.54|512.44|514.5|512.4|514.54|512.44|514.5|512.4|9
1733163770000|2024-12-02 18:22:50|514.49|512.39|514.75|512.65|514.76|512.66|514.48|512.38|12
1733163780000|2024-12-02 18:23:00|514.74|512.64|514.54|512.44|514.75|512.65|514.54|512.44|14
1733163790000|2024-12-02 18:23:10|514.53|512.43|514.56|512.46|514.57|512.47|514.44|512.34|17
1733163800000|2024-12-02 18:23:20|514.55|512.45|514.54|512.44|514.55|512.45|514.5|512.4|13
1733163810000|2024-12-02 18:23:30|514.67|512.57|514.76|512.66|514.99|512.89|514.66|512.56|21
1733163820000|2024-12-02 18:23:40|514.78|512.68|514.95|512.85|515.03|512.93|514.77|512.67|17
1733163830000|2024-12-02 18:23:50|514.94|512.84|515.03|512.93|515.06|512.96|514.92|512.82|12
1733163840000|2024-12-02 18:24:00|515.02|512.92|515.14|513.04|515.15|513.05|514.99|512.89|17
1733163850000|2024-12-02 18:24:10|515.13|513.03|514.94|512.84|515.13|513.03|514.94|512.84|11
1733163860000|2024-12-02 18:24:20|514.95|512.85|514.85|512.75|514.95|512.85|514.85|512.75|15
1733163870000|2024-12-02 18:24:30|514.84|512.74|514.54|512.44|514.84|512.74|514.53|512.43|17
1733163880000|2024-12-02 18:24:40|514.53|512.43|514.69|512.59|514.85|512.75|514.53|512.43|17
1733163890000|2024-12-02 18:24:50|514.68|512.58|514.89|512.79|514.89|512.79|514.68|512.58|12
1733163900000|2024-12-02 18:25:00|514.88|512.78|514.99|512.89|515.06|512.96|514.88|512.78|13
1733163910000|2024-12-02 18:25:10|515|512.9|515.01|512.91|515.17|513.07|514.94|512.84|16
1733163920000|2024-12-02 18:25:20|515|512.9|514.92|512.82|515.01|512.91|514.92|512.82|10
1733163930000|2024-12-02 18:25:30|514.91|512.81|514.83|512.73|514.91|512.81|514.83|512.73|12
1733163940000|2024-12-02 18:25:40|514.82|512.72|515.25|513.15|515.26|513.16|514.81|512.71|17
1733163950000|2024-12-02 18:25:50|515.26|513.16|515.28|513.18|515.31|513.21|515.26|513.16|15
1733163960000|2024-12-02 18:26:00|515.29|513.19|515.47|513.37|515.54|513.44|515.29|513.19|14
1733163970000|2024-12-02 18:26:10|515.46|513.36|515.66|513.56|515.66|513.56|515.38|513.28|14
1733163980000|2024-12-02 18:26:20|515.67|513.57|515.89|513.79|515.91|513.81|515.67|513.57|21
1733163990000|2024-12-02 18:26:30|515.88|513.78|515.48|513.38|515.88|513.78|515.48|513.38|21
1733164000000|2024-12-02 18:26:40|515.47|513.37|515.67|513.57|515.71|513.61|515.45|513.35|16
1733164010000|2024-12-02 18:26:50|515.65|513.55|515.56|513.46|515.65|513.55|515.56|513.46|12
1733164020000|2024-12-02 18:27:00|515.55|513.45|515.78|513.68|515.78|513.68|515.48|513.38|13
1733164030000|2024-12-02 18:27:10|515.79|513.69|516.06|513.96|516.12|514.02|515.77|513.67|19
1733164040000|2024-12-02 18:27:20|516.05|513.95|516.26|514.16|516.36|514.26|516.02|513.92|17
1733164050000|2024-12-02 18:27:30|516.27|514.17|516.27|514.17|516.55|514.45|516.26|514.16|15
1733164060000|2024-12-02 18:27:40|516.54|514.44|516.44|514.34|516.54|514.44|516.44|514.34|13
1733164070000|2024-12-02 18:27:50|516.43|514.33|516.31|514.21|516.43|514.33|516.31|514.21|14
1733164080000|2024-12-02 18:28:00|516.3|514.2|516.51|514.41|516.54|514.44|516.29|514.19|8
1733164090000|2024-12-02 18:28:10|516.5|514.4|516.44|514.34|516.5|514.4|516.44|514.34|13
1733164100000|2024-12-02 18:28:20|516.43|514.33|516.27|514.17|516.43|514.33|516.27|514.17|13
1733164110000|2024-12-02 18:28:30|516.26|514.16|516.54|514.44|516.54|514.44|516.25|514.15|14
1733164120000|2024-12-02 18:28:40|516.53|514.43|516.53|514.43|516.53|514.43|516.51|514.41|7
1733164130000|2024-12-02 18:28:50|516.52|514.42|516.62|514.52|516.64|514.54|516.52|514.42|10
1733164140000|2024-12-02 18:29:00|516.61|514.51|516.71|514.61|516.71|514.61|516.56|514.46|9
1733164150000|2024-12-02 18:29:10|516.7|514.6|517.05|514.95|517.05|514.95|516.7|514.6|21
1733164160000|2024-12-02 18:29:20|517.04|514.94|517.05|514.95|517.05|514.95|517.03|514.93|6
1733164170000|2024-12-02 18:29:30|517.11|515.01|517.16|515.06|517.23|515.13|517.11|515.01|9
1733164180000|2024-12-02 18:29:40|517.11|515.01|516.98|514.88|517.11|515.01|516.97|514.87|15
1733164190000|2024-12-02 18:29:50|516.97|514.87|516.94|514.84|517.01|514.91|516.94|514.84|14
1733164200000|2024-12-02 18:30:00|516.85|514.75|516.99|514.89|516.99|514.89|516.77|514.67|16
1733164210000|2024-12-02 18:30:10|516.98|514.88|517.09|514.99|517.13|515.03|516.98|514.88|12
1733164220000|2024-12-02 18:30:20|517.08|514.98|517.19|515.09|517.2|515.1|517.06|514.96|16
1733164230000|2024-12-02 18:30:30|517.17|515.07|516.98|514.88|517.17|515.07|516.98|514.88|15
1733164240000|2024-12-02 18:30:40|516.97|514.87|516.55|514.45|516.97|514.87|516.55|514.45|21
1733164250000|2024-12-02 18:30:50|516.54|514.44|516.57|514.47|516.61|514.51|516.54|514.44|10
1733164260000|2024-12-02 18:31:00|516.56|514.46|516.51|514.41|516.56|514.46|516.46|514.36|10
1733164270000|2024-12-02 18:31:10|516.5|514.4|516.76|514.66|516.78|514.68|516.5|514.4|16
1733164280000|2024-12-02 18:31:20|516.77|514.67|517.04|514.94|517.06|514.96|516.75|514.65|11
1733164290000|2024-12-02 18:31:30|517.03|514.93|517.1|515|517.13|515.03|517.02|514.92|13
1733164300000|2024-12-02 18:31:40|517.11|515.01|516.85|514.75|517.12|515.02|516.85|514.75|16
1733164310000|2024-12-02 18:31:50|516.84|514.74|516.82|514.72|516.84|514.74|516.81|514.71|13
1733164320000|2024-12-02 18:32:00|516.81|514.71|517.06|514.96|517.08|514.98|516.8|514.7|15
1733164330000|2024-12-02 18:32:10|517.05|514.95|517.11|515.01|517.13|515.03|517.04|514.94|13
1733164340000|2024-12-02 18:32:20|517.12|515.02|517.34|515.24|517.35|515.25|517.12|515.02|11
1733164350000|2024-12-02 18:32:30|517.35|515.25|517.35|515.25|517.47|515.37|517.33|515.23|16
1733164360000|2024-12-02 18:32:40|517.34|515.24|517.12|515.02|517.34|515.24|517.12|515.02|18
1733164370000|2024-12-02 18:32:50|517.13|515.03|516.95|514.85|517.13|515.03|516.93|514.83|16
1733164380000|2024-12-02 18:33:00|516.94|514.84|517.11|515.01|517.12|515.02|516.93|514.83|15
1733164390000|2024-12-02 18:33:10|517.1|515|517.3|515.2|517.34|515.24|517.08|514.98|17
1733164400000|2024-12-02 18:33:20|517.29|515.19|517.37|515.27|517.39|515.29|517.23|515.13|12
1733164410000|2024-12-02 18:33:30|517.36|515.26|517.33|515.23|517.36|515.26|517.32|515.22|9
1733164420000|2024-12-02 18:33:40|517.34|515.24|517.16|515.06|517.34|515.24|517.16|515.06|13
1733164430000|2024-12-02 18:33:50|517.02|514.92|516.77|514.67|517.02|514.92|516.7|514.6|15
1733164440000|2024-12-02 18:34:00|516.76|514.66|516.61|514.51|516.76|514.66|516.61|514.51|11
1733164450000|2024-12-02 18:34:10|516.6|514.5|516.25|514.15|516.6|514.5|516.25|514.15|13
1733164460000|2024-12-02 18:34:20|516.24|514.14|516.28|514.18|516.41|514.31|516.19|514.09|17
1733164470000|2024-12-02 18:34:30|516.27|514.17|516.44|514.34|516.52|514.42|516.27|514.17|9
1733164480000|2024-12-02 18:34:40|516.43|514.33|516.34|514.24|516.43|514.33|516.34|514.24|12
1733164490000|2024-12-02 18:34:50|516.33|514.23|516.26|514.16|516.34|514.24|516.26|514.16|10
1733164500000|2024-12-02 18:35:00|516.25|514.15|516.15|514.05|516.25|514.15|516.12|514.02|10
1733164510000|2024-12-02 18:35:10|516.14|514.04|516.08|513.98|516.14|514.04|516.07|513.97|19
1733164520000|2024-12-02 18:35:20|516.3|514.2|516.21|514.11|516.3|514.2|516.21|514.11|11
1733164530000|2024-12-02 18:35:30|516.2|514.1|516.15|514.05|516.2|514.1|516.14|514.04|13
1733164540000|2024-12-02 18:35:40|516.16|514.06|516.28|514.18|516.3|514.2|516.16|514.06|12
1733164550000|2024-12-02 18:35:50|516.27|514.17|516.32|514.22|516.41|514.31|516.26|514.16|16
1733164560000|2024-12-02 18:36:00|516.48|514.38|516.65|514.55|516.67|514.57|516.45|514.35|12
1733164570000|2024-12-02 18:36:10|516.64|514.54|516.39|514.29|516.64|514.54|516.39|514.29|12
1733164580000|2024-12-02 18:36:20|516.38|514.28|516.26|514.16|516.38|514.28|516.26|514.16|15
1733164590000|2024-12-02 18:36:30|516.25|514.15|516.08|513.98|516.25|514.15|516.08|513.98|10
1733164600000|2024-12-02 18:36:40|516.07|513.97|516.21|514.11|516.25|514.15|516.05|513.95|17
1733164610000|2024-12-02 18:36:50|516.2|514.1|516.34|514.24|516.34|514.24|516.09|513.99|12
1733164620000|2024-12-02 18:37:00|516.33|514.23|516.31|514.21|516.37|514.27|516.31|514.21|17
1733164630000|2024-12-02 18:37:10|516.5|514.4|516.42|514.32|516.5|514.4|516.42|514.32|14
1733164640000|2024-12-02 18:37:20|516.67|514.57|516.84|514.74|516.84|514.74|516.62|514.52|17
1733164650000|2024-12-02 18:37:30|516.85|514.75|517.14|515.04|517.15|515.05|516.85|514.75|21
1733164660000|2024-12-02 18:37:40|517.15|515.05|517.12|515.02|517.16|515.06|517.11|515.01|12
1733164670000|2024-12-02 18:37:50|517.13|515.03|517.18|515.08|517.2|515.1|517.1|515|10
1733164680000|2024-12-02 18:38:00|517.17|515.07|517.43|515.33|517.44|515.34|517.16|515.06|16
1733164690000|2024-12-02 18:38:10|517.42|515.32|517.81|515.71|517.83|515.73|517.42|515.32|14
1733164700000|2024-12-02 18:38:20|517.8|515.7|517.86|515.76|517.9|515.8|517.76|515.66|18
1733164710000|2024-12-02 18:38:30|517.87|515.77|517.95|515.85|517.95|515.85|517.86|515.76|11
1733164720000|2024-12-02 18:38:40|517.96|515.86|517.99|515.89|517.99|515.89|517.95|515.85|7
1733164730000|2024-12-02 18:38:50|517.98|515.88|518.14|516.04|518.22|516.12|517.96|515.86|12
1733164740000|2024-12-02 18:39:00|518.13|516.03|518.09|515.99|518.13|516.03|518.08|515.98|11
1733164750000|2024-12-02 18:39:10|518.08|515.98|518.3|516.2|518.34|516.24|518.08|515.98|16
1733164760000|2024-12-02 18:39:20|518.29|516.19|518.26|516.16|518.32|516.22|518.26|516.16|14
1733164770000|2024-12-02 18:39:30|518.27|516.17|518.24|516.14|518.44|516.34|518.24|516.14|10
1733164780000|2024-12-02 18:39:40|518.2|516.1|518.12|516.02|518.21|516.11|518.1|516|14
1733164790000|2024-12-02 18:39:50|518.13|516.03|518.31|516.21|518.4|516.3|518.12|516.02|14
1733164800000|2024-12-02 18:40:00|518.3|516.2|518.03|515.93|518.3|516.2|518.03|515.93|17
1733164810000|2024-12-02 18:40:10|517.97|515.87|517.68|515.58|517.97|515.87|517.68|515.58|14
1733164820000|2024-12-02 18:40:20|517.67|515.57|517.56|515.46|517.67|515.57|517.56|515.46|10
1733164830000|2024-12-02 18:40:30|517.55|515.45|517.64|515.54|517.67|515.57|517.51|515.41|13
1733164840000|2024-12-02 18:40:40|517.65|515.55|517.72|515.62|517.79|515.69|517.63|515.53|10
1733164850000|2024-12-02 18:40:50|517.71|515.61|517.66|515.56|517.72|515.62|517.61|515.51|11
1733164860000|2024-12-02 18:41:00|517.73|515.63|517.84|515.74|517.88|515.78|517.73|515.63|8
1733164870000|2024-12-02 18:41:10|517.83|515.73|518.04|515.94|518.08|515.98|517.83|515.73|13
1733164880000|2024-12-02 18:41:20|518.03|515.93|518.18|516.08|518.22|516.12|518.02|515.92|15
1733164890000|2024-12-02 18:41:30|518.17|516.07|518.06|515.96|518.17|516.07|518.06|515.96|14
1733164900000|2024-12-02 18:41:40|518.05|515.95|517.84|515.74|518.12|516.02|517.84|515.74|12
1733164910000|2024-12-02 18:41:50|517.83|515.73|517.74|515.64|517.83|515.73|517.74|515.64|14
1733164920000|2024-12-02 18:42:00|517.73|515.63|517.7|515.6|517.82|515.72|517.7|515.6|13
1733164930000|2024-12-02 18:42:10|517.69|515.59|517.86|515.76|517.86|515.76|517.67|515.57|14
1733164940000|2024-12-02 18:42:20|517.85|515.75|518|515.9|518.04|515.94|517.84|515.74|13
1733164950000|2024-12-02 18:42:30|517.99|515.89|517.9|515.8|517.99|515.89|517.9|515.8|10
1733164960000|2024-12-02 18:42:40|517.89|515.79|517.72|515.62|517.89|515.79|517.66|515.56|14
1733164970000|2024-12-02 18:42:50|517.64|515.54|517.8|515.7|517.83|515.73|517.63|515.53|10
1733164980000|2024-12-02 18:43:00|517.81|515.71|517.89|515.79|517.89|515.79|517.8|515.7|11
1733164990000|2024-12-02 18:43:10|517.9|515.8|517.99|515.89|518.01|515.91|517.9|515.8|9
1733165000000|2024-12-02 18:43:20|518|515.9|518|515.9|518.1|516|518|515.9|16
1733165010000|2024-12-02 18:43:30|517.97|515.87|517.76|515.66|517.97|515.87|517.76|515.66|18
1733165020000|2024-12-02 18:43:40|517.75|515.65|517.58|515.48|517.75|515.65|517.58|515.48|9
1733165030000|2024-12-02 18:43:50|517.57|515.47|517.64|515.54|517.67|515.57|517.54|515.44|12
1733165040000|2024-12-02 18:44:00|517.63|515.53|517.64|515.54|517.67|515.57|517.61|515.51|14
1733165050000|2024-12-02 18:44:10|517.63|515.53|517.69|515.59|517.74|515.64|517.62|515.52|10
1733165060000|2024-12-02 18:44:20|517.68|515.58|517.46|515.36|517.69|515.59|517.46|515.36|15
1733165070000|2024-12-02 18:44:30|517.45|515.35|517.63|515.53|517.64|515.54|517.44|515.34|16
1733165080000|2024-12-02 18:44:40|517.62|515.52|517.65|515.55|517.66|515.56|517.62|515.52|9
1733165090000|2024-12-02 18:44:50|517.73|515.63|517.71|515.61|517.83|515.73|517.66|515.56|16
1733165100000|2024-12-02 18:45:00|517.6|515.5|517.75|515.65|517.8|515.7|517.57|515.47|13
1733165110000|2024-12-02 18:45:10|517.74|515.64|517.38|515.28|517.74|515.64|517.38|515.28|23
1733165120000|2024-12-02 18:45:20|517.37|515.27|517.59|515.49|517.61|515.51|517.35|515.25|14
1733165130000|2024-12-02 18:45:30|517.72|515.62|517.7|515.6|517.73|515.63|517.69|515.59|16
1733165140000|2024-12-02 18:45:40|517.69|515.59|517.79|515.69|517.81|515.71|517.68|515.58|12
1733165150000|2024-12-02 18:45:50|517.78|515.68|517.52|515.42|517.84|515.74|517.52|515.42|19
1733165160000|2024-12-02 18:46:00|517.51|515.41|517.26|515.16|517.51|515.41|517.26|515.16|16
1733165170000|2024-12-02 18:46:10|517.25|515.15|517.47|515.37|517.49|515.39|517.15|515.05|13
1733165180000|2024-12-02 18:46:20|517.45|515.35|517.64|515.54|517.64|515.54|517.44|515.34|14
1733165190000|2024-12-02 18:46:30|517.65|515.55|517.62|515.52|517.65|515.55|517.62|515.52|14
1733165200000|2024-12-02 18:46:40|517.61|515.51|517.41|515.31|517.63|515.53|517.41|515.31|20
1733165210000|2024-12-02 18:46:50|517.39|515.29|517.16|515.06|517.39|515.29|517.15|515.05|12
1733165220000|2024-12-02 18:47:00|517.15|515.05|516.91|514.81|517.15|515.05|516.91|514.81|16
1733165230000|2024-12-02 18:47:10|516.9|514.8|516.97|514.87|516.99|514.89|516.87|514.77|12
1733165240000|2024-12-02 18:47:20|517.14|515.04|517.31|515.21|517.32|515.22|517.12|515.02|13
1733165250000|2024-12-02 18:47:30|517.3|515.2|517.28|515.18|517.31|515.21|517.28|515.18|16
1733165260000|2024-12-02 18:47:40|517.25|515.15|516.87|514.77|517.25|515.15|516.87|514.77|25
1733165270000|2024-12-02 18:47:50|516.86|514.76|516.72|514.62|516.86|514.76|516.71|514.61|13
1733165280000|2024-12-02 18:48:00|516.73|514.63|516.81|514.71|516.87|514.77|516.73|514.63|13
1733165290000|2024-12-02 18:48:10|516.8|514.7|516.65|514.55|516.8|514.7|516.65|514.55|13
1733165300000|2024-12-02 18:48:20|516.66|514.56|516.94|514.84|516.95|514.85|516.66|514.56|11
1733165310000|2024-12-02 18:48:30|516.95|514.85|517.19|515.09|517.2|515.1|516.9|514.8|17
1733165320000|2024-12-02 18:48:40|517.18|515.08|517.37|515.27|517.39|515.29|517.18|515.08|17
1733165330000|2024-12-02 18:48:50|517.36|515.26|517.25|515.15|517.36|515.26|517.25|515.15|15
1733165340000|2024-12-02 18:49:00|517.24|515.14|516.86|514.76|517.34|515.24|516.86|514.76|15
1733165350000|2024-12-02 18:49:10|516.85|514.75|516.45|514.35|516.85|514.75|516.45|514.35|18
1733165360000|2024-12-02 18:49:20|516.46|514.36|516.27|514.17|516.46|514.36|516.27|514.17|13
1733165370000|2024-12-02 18:49:30|516.26|514.16|515.91|513.81|516.26|514.16|515.91|513.81|21
1733165380000|2024-12-02 18:49:40|515.9|513.8|516.18|514.08|516.19|514.09|515.89|513.79|11
1733165390000|2024-12-02 18:49:50|516.41|514.31|516.35|514.25|516.41|514.31|516.35|514.25|7
1733165400000|2024-12-02 18:50:00|516.34|514.24|516.59|514.49|516.62|514.52|516.34|514.24|12
1733165410000|2024-12-02 18:50:10|516.58|514.48|516.72|514.62|516.73|514.63|516.56|514.46|15
1733165420000|2024-12-02 18:50:20|516.73|514.63|516.83|514.73|516.85|514.75|516.73|514.63|10
1733165430000|2024-12-02 18:50:30|516.82|514.72|517.01|514.91|517.07|514.97|516.82|514.72|14
1733165440000|2024-12-02 18:50:40|517|514.9|517.05|514.95|517.09|514.99|516.99|514.89|16
1733165450000|2024-12-02 18:50:50|517.14|515.04|517.28|515.18|517.32|515.22|517.14|515.04|15
1733165460000|2024-12-02 18:51:00|517.27|515.17|517.39|515.29|517.4|515.3|517.27|515.17|14
1733165470000|2024-12-02 18:51:10|517.38|515.28|517.46|515.36|517.47|515.37|517.36|515.26|12
1733165480000|2024-12-02 18:51:20|517.45|515.35|517.51|515.41|517.56|515.46|517.44|515.34|9
1733165490000|2024-12-02 18:51:30|517.5|515.4|517.42|515.32|517.5|515.4|517.41|515.31|14
1733165500000|2024-12-02 18:51:40|517.43|515.33|517.59|515.49|517.65|515.55|517.43|515.33|10
1733165510000|2024-12-02 18:51:50|517.58|515.48|517.36|515.26|517.58|515.48|517.36|515.26|17
1733165520000|2024-12-02 18:52:00|517.35|515.25|517.35|515.25|517.38|515.28|517.26|515.16|12
1733165530000|2024-12-02 18:52:10|517.34|515.24|517.34|515.24|517.51|515.41|517.34|515.24|8
1733165540000|2024-12-02 18:52:20|517.33|515.23|517.4|515.3|517.4|515.3|517.3|515.2|8
1733165550000|2024-12-02 18:52:30|517.41|515.31|517.12|515.02|517.41|515.31|517.12|515.02|13
1733165560000|2024-12-02 18:52:40|517.13|515.03|516.94|514.84|517.13|515.03|516.94|514.84|18
1733165570000|2024-12-02 18:52:50|516.93|514.83|516.86|514.76|516.94|514.84|516.86|514.76|6
1733165580000|2024-12-02 18:53:00|516.85|514.75|516.88|514.78|516.94|514.84|516.83|514.73|10
1733165590000|2024-12-02 18:53:10|516.87|514.77|516.95|514.85|517.03|514.93|516.86|514.76|12
1733165600000|2024-12-02 18:53:20|517.08|514.98|517.03|514.93|517.08|514.98|517.03|514.93|13
1733165610000|2024-12-02 18:53:30|517.04|514.94|517.09|514.99|517.15|515.05|516.98|514.88|13
1733165620000|2024-12-02 18:53:40|517.08|514.98|517.05|514.95|517.09|514.99|517.05|514.95|8
1733165630000|2024-12-02 18:53:50|517.06|514.96|516.87|514.77|517.06|514.96|516.87|514.77|12
1733165640000|2024-12-02 18:54:00|516.88|514.78|516.91|514.81|516.96|514.86|516.88|514.78|8
1733165650000|2024-12-02 18:54:10|516.89|514.79|516.74|514.64|516.89|514.79|516.74|514.64|7
1733165660000|2024-12-02 18:54:20|516.73|514.63|516.43|514.33|516.73|514.63|516.43|514.33|16
1733165670000|2024-12-02 18:54:30|516.42|514.32|516.39|514.29|516.42|514.32|516.22|514.12|17
1733165680000|2024-12-02 18:54:40|516.38|514.28|516.55|514.45|516.55|514.45|516.37|514.27|6
1733165690000|2024-12-02 18:54:50|516.57|514.47|516.75|514.65|516.77|514.67|516.56|514.46|11
1733165700000|2024-12-02 18:55:00|516.74|514.64|516.68|514.58|516.75|514.65|516.68|514.58|13
1733165710000|2024-12-02 18:55:10|516.67|514.57|516.55|514.45|516.67|514.57|516.55|514.45|13
1733165720000|2024-12-02 18:55:20|516.54|514.44|516.56|514.46|516.59|514.49|516.52|514.42|7
1733165730000|2024-12-02 18:55:30|516.55|514.45|516.69|514.59|516.71|514.61|516.53|514.43|9
1733165740000|2024-12-02 18:55:40|516.7|514.6|516.84|514.74|516.89|514.79|516.69|514.59|10
1733165750000|2024-12-02 18:55:50|516.85|514.75|516.88|514.78|516.89|514.79|516.85|514.75|7
1733165760000|2024-12-02 18:56:00|516.89|514.79|516.98|514.88|517|514.9|516.89|514.79|9
1733165770000|2024-12-02 18:56:10|516.99|514.89|516.87|514.77|517.1|515|516.87|514.77|12
1733165780000|2024-12-02 18:56:20|516.86|514.76|516.91|514.81|516.91|514.81|516.83|514.73|11
1733165790000|2024-12-02 18:56:30|516.9|514.8|516.88|514.78|516.9|514.8|516.86|514.76|9
1733165800000|2024-12-02 18:56:40|516.89|514.79|517|514.9|517|514.9|516.88|514.78|14
1733165810000|2024-12-02 18:56:50|516.99|514.89|516.96|514.86|517.15|515.05|516.91|514.81|14
1733165820000|2024-12-02 18:57:00|516.95|514.85|516.83|514.73|516.95|514.85|516.83|514.73|13
1733165830000|2024-12-02 18:57:10|516.78|514.68|516.85|514.75|516.91|514.81|516.76|514.66|15
1733165840000|2024-12-02 18:57:20|516.84|514.74|516.76|514.66|516.84|514.74|516.67|514.57|15
1733165850000|2024-12-02 18:57:30|516.75|514.65|516.97|514.87|516.99|514.89|516.75|514.65|7
1733165860000|2024-12-02 18:57:40|516.98|514.88|516.93|514.83|516.98|514.88|516.93|514.83|13
1733165870000|2024-12-02 18:57:50|516.94|514.84|517.13|515.03|517.15|515.05|516.94|514.84|11
1733165880000|2024-12-02 18:58:00|517.12|515.02|517.17|515.07|517.19|515.09|517.12|515.02|15
1733165890000|2024-12-02 18:58:10|517.18|515.08|516.94|514.84|517.18|515.08|516.94|514.84|18
1733165900000|2024-12-02 18:58:20|516.93|514.83|516.97|514.87|516.99|514.89|516.93|514.83|8
1733165910000|2024-12-02 18:58:30|516.96|514.86|516.92|514.82|516.96|514.86|516.92|514.82|5
1733165920000|2024-12-02 18:58:40|517|514.9|516.9|514.8|517|514.9|516.9|514.8|5
1733165930000|2024-12-02 18:58:50|516.91|514.81|517.08|514.98|517.1|515|516.9|514.8|10
1733165940000|2024-12-02 18:59:00|517.07|514.97|517.29|515.19|517.29|515.19|517.05|514.95|13
1733165950000|2024-12-02 18:59:10|517.3|515.2|517.49|515.39|517.5|515.4|517.3|515.2|10
1733165960000|2024-12-02 18:59:20|517.48|515.38|517.42|515.32|517.48|515.38|517.42|515.32|9
1733165970000|2024-12-02 18:59:30|517.41|515.31|517.23|515.13|517.41|515.31|517.23|515.13|12
1733165980000|2024-12-02 18:59:40|517.22|515.12|517.03|514.93|517.22|515.12|516.95|514.85|14
1733165990000|2024-12-02 18:59:50|517.02|514.92|516.92|514.82|517.02|514.92|516.92|514.82|11
1733166000000|2024-12-02 19:00:00|516.82|514.72|516.77|514.67|516.82|514.72|516.76|514.66|8
1733166010000|2024-12-02 19:00:10|516.76|514.66|516.56|514.46|516.76|514.66|516.56|514.46|12
1733166020000|2024-12-02 19:00:20|516.63|514.53|516.72|514.62|516.85|514.75|516.63|514.53|18
1733166030000|2024-12-02 19:00:30|516.71|514.61|516.46|514.36|516.71|514.61|516.46|514.36|17
1733166040000|2024-12-02 19:00:40|516.44|514.34|516.59|514.49|516.64|514.54|516.42|514.32|11
1733166050000|2024-12-02 19:00:50|516.58|514.48|516.67|514.57|516.72|514.62|516.57|514.47|13
1733166060000|2024-12-02 19:01:00|516.66|514.56|516.06|513.96|516.66|514.56|516.06|513.96|30
1733166070000|2024-12-02 19:01:10|516.04|513.94|515.57|513.47|516.04|513.94|515.51|513.41|18
1733166080000|2024-12-02 19:01:20|515.56|513.46|515.49|513.39|515.56|513.46|515.46|513.36|16
1733166090000|2024-12-02 19:01:30|515.48|513.38|515.58|513.48|515.66|513.56|515.48|513.38|17
1733166100000|2024-12-02 19:01:40|515.49|513.39|515.32|513.22|515.51|513.41|515.31|513.21|19
1733166110000|2024-12-02 19:01:50|515.31|513.21|515.06|512.96|515.32|513.22|515.06|512.96|10
1733166120000|2024-12-02 19:02:00|515.05|512.95|515.19|513.09|515.26|513.16|515.05|512.95|15
1733166130000|2024-12-02 19:02:10|515.18|513.08|515.5|513.4|515.56|513.46|515.04|512.94|16
1733166140000|2024-12-02 19:02:20|515.49|513.39|515.43|513.33|515.49|513.39|515.43|513.33|7
1733166150000|2024-12-02 19:02:30|515.42|513.32|515.28|513.18|515.44|513.34|515.27|513.17|16
1733166160000|2024-12-02 19:02:40|515.36|513.26|515.16|513.06|515.36|513.26|515.16|513.06|16
1733166170000|2024-12-02 19:02:50|515.15|513.05|515.19|513.09|515.27|513.17|515.15|513.05|11
1733166180000|2024-12-02 19:03:00|515.41|513.31|515.75|513.65|515.75|513.65|515.38|513.28|16
1733166190000|2024-12-02 19:03:10|515.76|513.66|516.04|513.94|516.06|513.96|515.76|513.66|19
1733166200000|2024-12-02 19:03:20|516.05|513.95|516.01|513.91|516.05|513.95|516.01|513.91|8
1733166210000|2024-12-02 19:03:30|516|513.9|516.01|513.91|516.06|513.96|515.98|513.88|11
1733166220000|2024-12-02 19:03:40|516.13|514.03|516.05|513.95|516.15|514.05|516.04|513.94|15
1733166230000|2024-12-02 19:03:50|516.06|513.96|516.2|514.1|516.21|514.11|516.03|513.93|18
1733166240000|2024-12-02 19:04:00|516.21|514.11|515.98|513.88|516.34|514.24|515.98|513.88|15
1733166250000|2024-12-02 19:04:10|515.97|513.87|515.94|513.84|515.98|513.88|515.94|513.84|12
1733166260000|2024-12-02 19:04:20|515.93|513.83|515.97|513.87|516.03|513.93|515.93|513.83|15
1733166270000|2024-12-02 19:04:30|516.04|513.94|515.83|513.73|516.04|513.94|515.83|513.73|16
1733166280000|2024-12-02 19:04:40|515.82|513.72|515.74|513.64|515.94|513.84|515.74|513.64|16
1733166290000|2024-12-02 19:04:50|515.73|513.63|515.8|513.7|515.85|513.75|515.72|513.62|14
1733166300000|2024-12-02 19:05:00|515.76|513.66|515.67|513.57|515.76|513.66|515.67|513.57|16
1733166310000|2024-12-02 19:05:10|515.68|513.58|515.47|513.37|515.75|513.65|515.47|513.37|15
1733166320000|2024-12-02 19:05:20|515.46|513.36|515.27|513.17|515.46|513.36|515.27|513.17|15
1733166330000|2024-12-02 19:05:30|515.26|513.16|514.89|512.79|515.26|513.16|514.88|512.78|21
1733166340000|2024-12-02 19:05:40|514.88|512.78|514.99|512.89|515|512.9|514.87|512.77|10
1733166350000|2024-12-02 19:05:50|514.98|512.88|515.15|513.05|515.18|513.08|514.98|512.88|14
1733166360000|2024-12-02 19:06:00|515.14|513.04|515.48|513.38|515.48|513.38|515.13|513.03|21
1733166370000|2024-12-02 19:06:10|515.49|513.39|515.86|513.76|515.97|513.87|515.49|513.39|23
1733166380000|2024-12-02 19:06:20|515.87|513.77|515.85|513.75|515.95|513.85|515.82|513.72|13
1733166390000|2024-12-02 19:06:30|515.84|513.74|515.73|513.63|515.85|513.75|515.73|513.63|13
1733166400000|2024-12-02 19:06:40|515.69|513.59|515.46|513.36|515.69|513.59|515.28|513.18|20
1733166410000|2024-12-02 19:06:50|515.34|513.24|515.21|513.11|515.34|513.24|515.21|513.11|14
1733166420000|2024-12-02 19:07:00|515.24|513.14|515.53|513.43|515.61|513.51|515.24|513.14|17
1733166430000|2024-12-02 19:07:10|515.52|513.42|515.37|513.27|515.53|513.43|515.37|513.27|13
1733166440000|2024-12-02 19:07:20|515.36|513.26|515.54|513.44|515.54|513.44|515.35|513.25|17
1733166450000|2024-12-02 19:07:30|515.66|513.56|515.61|513.51|515.66|513.56|515.61|513.51|12
1733166460000|2024-12-02 19:07:40|515.62|513.52|515.41|513.31|515.62|513.52|515.41|513.31|16
1733166470000|2024-12-02 19:07:50|515.42|513.32|515.53|513.43|515.56|513.46|515.42|513.32|9
1733166480000|2024-12-02 19:08:00|515.48|513.38|515.2|513.1|515.57|513.47|515.19|513.09|22
1733166490000|2024-12-02 19:08:10|515.28|513.18|515.11|513.01|515.28|513.18|515.11|513.01|13
1733166500000|2024-12-02 19:08:20|515.1|513|515.34|513.24|515.35|513.25|515.07|512.97|12
1733166510000|2024-12-02 19:08:30|515.33|513.23|515.01|512.91|515.33|513.23|515.01|512.91|18
1733166520000|2024-12-02 19:08:40|515|512.9|514.9|512.8|515|512.9|514.9|512.8|13
1733166530000|2024-12-02 19:08:50|514.89|512.79|514.72|512.62|514.89|512.79|514.72|512.62|8
1733166540000|2024-12-02 19:09:00|514.71|512.61|514.9|512.8|514.91|512.81|514.69|512.59|11
1733166550000|2024-12-02 19:09:10|514.89|512.79|514.83|512.73|514.9|512.8|514.83|512.73|11
1733166560000|2024-12-02 19:09:20|514.84|512.74|515.04|512.94|515.04|512.94|514.82|512.72|14
1733166570000|2024-12-02 19:09:30|515.05|512.95|514.86|512.76|515.06|512.96|514.86|512.76|14
1733166580000|2024-12-02 19:09:40|514.85|512.75|514.93|512.83|515.06|512.96|514.84|512.74|15
1733166590000|2024-12-02 19:09:50|514.92|512.82|514.85|512.75|514.92|512.82|514.85|512.75|8
1733166600000|2024-12-02 19:10:00|515|512.9|514.78|512.68|515|512.9|514.78|512.68|11
1733166610000|2024-12-02 19:10:10|514.77|512.67|514.65|512.55|514.77|512.67|514.65|512.55|10
1733166620000|2024-12-02 19:10:20|514.64|512.54|514.45|512.35|514.69|512.59|514.45|512.35|17
1733166630000|2024-12-02 19:10:30|514.54|512.44|514.37|512.27|514.54|512.44|514.37|512.27|21
1733166640000|2024-12-02 19:10:40|514.38|512.28|514.15|512.05|514.44|512.34|514.15|512.05|22
1733166650000|2024-12-02 19:10:50|514.14|512.04|513.88|511.78|514.21|512.11|513.88|511.78|16
1733166660000|2024-12-02 19:11:00|513.87|511.77|513.71|511.61|513.87|511.77|513.71|511.61|14
1733166670000|2024-12-02 19:11:10|513.7|511.6|513.23|511.13|513.7|511.6|513.23|511.13|22
1733166680000|2024-12-02 19:11:20|513.22|511.12|513.01|510.91|513.22|511.12|513.01|510.91|17
1733166690000|2024-12-02 19:11:30|513.1|511|513|510.9|513.22|511.12|512.99|510.89|16
1733166700000|2024-12-02 19:11:40|512.99|510.89|513.05|510.95|513.07|510.97|512.92|510.82|16
1733166710000|2024-12-02 19:11:50|513.04|510.94|513.18|511.08|513.35|511.25|513.04|510.94|19
1733166720000|2024-12-02 19:12:00|513.17|511.07|512.97|510.87|513.18|511.08|512.96|510.86|16
1733166730000|2024-12-02 19:12:10|512.96|510.86|512.97|510.87|513.01|510.91|512.91|510.81|16
1733166740000|2024-12-02 19:12:20|512.95|510.85|512.81|510.71|512.95|510.85|512.81|510.71|12
1733166750000|2024-12-02 19:12:30|512.82|510.72|512.54|510.44|512.82|510.72|512.54|510.44|17
1733166760000|2024-12-02 19:12:40|512.53|510.43|512.69|510.59|512.75|510.65|512.53|510.43|15
1733166770000|2024-12-02 19:12:50|512.68|510.58|512.81|510.71|512.81|510.71|512.66|510.56|13
1733166780000|2024-12-02 19:13:00|512.79|510.69|512.87|510.77|512.97|510.87|512.79|510.69|18
1733166790000|2024-12-02 19:13:10|512.88|510.78|513.25|511.15|513.3|511.2|512.88|510.78|16
1733166800000|2024-12-02 19:13:20|513.24|511.14|513.57|511.47|513.59|511.49|513.23|511.13|15
1733166810000|2024-12-02 19:13:30|513.56|511.46|513.34|511.24|513.56|511.46|513.33|511.23|18
1733166820000|2024-12-02 19:13:40|513.33|511.23|513.01|510.91|513.34|511.24|513.01|510.91|17
1733166830000|2024-12-02 19:13:50|513.02|510.92|513.07|510.97|513.07|510.97|512.99|510.89|13
1733166840000|2024-12-02 19:14:00|513.06|510.96|513.08|510.98|513.08|510.98|513.02|510.92|8
1733166850000|2024-12-02 19:14:10|513.14|511.04|512.86|510.76|513.14|511.04|512.86|510.76|15
1733166860000|2024-12-02 19:14:20|512.74|510.64|512.65|510.55|512.74|510.64|512.64|510.54|13
1733166870000|2024-12-02 19:14:30|512.77|510.67|512.88|510.78|512.89|510.79|512.69|510.59|17
1733166880000|2024-12-02 19:14:40|512.87|510.77|513.23|511.13|513.29|511.19|512.87|510.77|21
1733166890000|2024-12-02 19:14:50|513.22|511.12|513.07|510.97|513.22|511.12|513.07|510.97|10
1733166900000|2024-12-02 19:15:00|513.06|510.96|512.95|510.85|513.29|511.19|512.95|510.85|18
1733166910000|2024-12-02 19:15:10|512.94|510.84|512.87|510.77|512.94|510.84|512.82|510.72|14
1733166920000|2024-12-02 19:15:20|512.86|510.76|512.71|510.61|512.86|510.76|512.65|510.55|25
1733166930000|2024-12-02 19:15:30|512.7|510.6|512.87|510.77|512.96|510.86|512.7|510.6|15
1733166940000|2024-12-02 19:15:40|512.82|510.72|512.69|510.59|512.85|510.75|512.69|510.59|19
1733166950000|2024-12-02 19:15:50|512.67|510.57|512.69|510.59|512.69|510.59|512.56|510.46|13
1733166960000|2024-12-02 19:16:00|512.71|510.61|512.39|510.29|512.75|510.65|512.39|510.29|17
1733166970000|2024-12-02 19:16:10|512.38|510.28|512.01|509.91|512.38|510.28|512.01|509.91|16
1733166980000|2024-12-02 19:16:20|512|509.9|511.97|509.87|512.03|509.93|511.89|509.79|15
1733166990000|2024-12-02 19:16:30|511.96|509.86|512.51|510.41|512.52|510.42|511.96|509.86|15
1733167000000|2024-12-02 19:16:40|512.5|510.4|512.8|510.7|512.81|510.71|512.5|510.4|14
1733167010000|2024-12-02 19:16:50|512.79|510.69|512.43|510.33|512.79|510.69|512.42|510.32|16
1733167020000|2024-12-02 19:17:00|512.42|510.32|512.03|509.93|512.42|510.32|512.03|509.93|22
1733167030000|2024-12-02 19:17:10|512.02|509.92|511.34|509.24|512.02|509.92|511.34|509.24|28
1733167040000|2024-12-02 19:17:20|511.31|509.21|510.43|508.33|511.31|509.21|510.19|508.09|14
1733167050000|2024-12-02 19:17:30|510.42|508.32|510.27|508.17|510.42|508.32|510.27|508.17|18
1733167060000|2024-12-02 19:17:40|510.26|508.16|510.14|508.04|510.32|508.22|510.14|508.04|16
1733167070000|2024-12-02 19:17:50|510.13|508.03|509.92|507.82|510.14|508.04|509.92|507.82|16
1733167080000|2024-12-02 19:18:00|509.93|507.83|510|507.9|510|507.9|509.79|507.69|16
1733167090000|2024-12-02 19:18:10|510.07|507.97|509.91|507.81|510.1|508|509.91|507.81|15
1733167100000|2024-12-02 19:18:20|509.96|507.86|510.09|507.99|510.16|508.06|509.96|507.86|13
1733167110000|2024-12-02 19:18:30|510.28|508.18|510.14|508.04|510.28|508.18|510.14|508.04|15
1733167120000|2024-12-02 19:18:40|510.13|508.03|509.88|507.78|510.13|508.03|509.88|507.78|17
1733167130000|2024-12-02 19:18:50|509.87|507.77|509.58|507.48|509.87|507.77|509.58|507.48|18
1733167140000|2024-12-02 19:19:00|509.65|507.55|510.31|508.21|510.31|508.21|509.65|507.55|22
1733167150000|2024-12-02 19:19:10|510.39|508.29|510.49|508.39|510.63|508.53|510.39|508.29|21
1733167160000|2024-12-02 19:19:20|510.48|508.38|510.7|508.6|510.7|508.6|510.44|508.34|20
1733167170000|2024-12-02 19:19:30|510.74|508.64|510.67|508.57|510.82|508.72|510.67|508.57|13
1733167180000|2024-12-02 19:19:40|510.66|508.56|510.41|508.31|510.66|508.56|510.41|508.31|16
1733167190000|2024-12-02 19:19:50|510.4|508.3|510.6|508.5|510.63|508.53|510.4|508.3|12
1733167200000|2024-12-02 19:20:00|510.59|508.49|510.44|508.34|510.72|508.62|510.44|508.34|18
1733167210000|2024-12-02 19:20:10|510.43|508.33|510.24|508.14|510.43|508.33|510.24|508.14|15
1733167220000|2024-12-02 19:20:20|510.23|508.13|510.24|508.14|510.24|508.14|510.11|508.01|18
1733167230000|2024-12-02 19:20:30|510.23|508.13|510.63|508.53|510.65|508.55|510.23|508.13|15
1733167240000|2024-12-02 19:20:40|510.61|508.51|511.17|509.07|511.17|509.07|510.61|508.51|15
1733167250000|2024-12-02 19:20:50|511.16|509.06|511.22|509.12|511.23|509.13|511.12|509.02|12
1733167260000|2024-12-02 19:21:00|511.21|509.11|511.36|509.26|511.38|509.28|511.14|509.04|16
1733167270000|2024-12-02 19:21:10|511.28|509.18|511.39|509.29|511.47|509.37|511.22|509.12|17
1733167280000|2024-12-02 19:21:20|511.38|509.28|511.61|509.51|511.61|509.51|511.35|509.25|17
1733167290000|2024-12-02 19:21:30|511.57|509.47|511.3|509.2|511.57|509.47|511.3|509.2|15
1733167300000|2024-12-02 19:21:40|511.28|509.18|511.51|509.41|511.53|509.43|511.27|509.17|15
1733167310000|2024-12-02 19:21:50|511.52|509.42|511.35|509.25|511.52|509.42|511.34|509.24|13
1733167320000|2024-12-02 19:22:00|511.34|509.24|511.13|509.03|511.34|509.24|511.13|509.03|16
1733167330000|2024-12-02 19:22:10|511.12|509.02|511.26|509.16|511.3|509.2|511.08|508.98|13
1733167340000|2024-12-02 19:22:20|511.25|509.15|511.32|509.22|511.41|509.31|511.24|509.14|18
1733167350000|2024-12-02 19:22:30|511.31|509.21|511.17|509.07|511.31|509.21|511.16|509.06|15
1733167360000|2024-12-02 19:22:40|511.18|509.08|511.33|509.23|511.35|509.25|511.18|509.08|15
1733167370000|2024-12-02 19:22:50|511.34|509.24|511.34|509.24|511.39|509.29|511.32|509.22|13
1733167380000|2024-12-02 19:23:00|511.33|509.23|511.33|509.23|511.43|509.33|511.21|509.11|16
1733167390000|2024-12-02 19:23:10|511.32|509.22|511.37|509.27|511.38|509.28|511.15|509.05|17
1733167400000|2024-12-02 19:23:20|511.36|509.26|511.41|509.31|511.41|509.31|511.28|509.18|16
1733167410000|2024-12-02 19:23:30|511.4|509.3|511.45|509.35|511.46|509.36|511.38|509.28|11
1733167420000|2024-12-02 19:23:40|511.53|509.43|511.46|509.36|511.53|509.43|511.46|509.36|13
1733167430000|2024-12-02 19:23:50|511.41|509.31|511.36|509.26|511.41|509.31|511.34|509.24|11
1733167440000|2024-12-02 19:24:00|511.6|509.5|511.59|509.49|511.61|509.51|511.56|509.46|10
1733167450000|2024-12-02 19:24:10|511.58|509.48|511.47|509.37|511.58|509.48|511.47|509.37|13
1733167460000|2024-12-02 19:24:20|511.39|509.29|511.45|509.35|511.5|509.4|511.35|509.25|14
1733167470000|2024-12-02 19:24:30|511.44|509.34|511.32|509.22|511.44|509.34|511.32|509.22|12
1733167480000|2024-12-02 19:24:40|511.31|509.21|511.43|509.33|511.49|509.39|511.3|509.2|12
1733167490000|2024-12-02 19:24:50|511.42|509.32|511.54|509.44|511.55|509.45|511.42|509.32|11
1733167500000|2024-12-02 19:25:00|511.53|509.43|511.6|509.5|511.61|509.51|511.53|509.43|17
1733167510000|2024-12-02 19:25:10|511.61|509.51|511.49|509.39|511.72|509.62|511.49|509.39|18
1733167520000|2024-12-02 19:25:20|511.48|509.38|511.76|509.66|511.76|509.66|511.44|509.34|17
1733167530000|2024-12-02 19:25:30|511.75|509.65|512.09|509.99|512.11|510.01|511.73|509.63|20
1733167540000|2024-12-02 19:25:40|512.08|509.98|512.11|510.01|512.18|510.08|512.07|509.97|15
1733167550000|2024-12-02 19:25:50|512.07|509.97|512.27|510.17|512.28|510.18|512.07|509.97|19
1733167560000|2024-12-02 19:26:00|512.26|510.16|512.81|510.71|512.81|510.71|512.26|510.16|22
1733167570000|2024-12-02 19:26:10|512.86|510.76|513.19|511.09|513.19|511.09|512.74|510.64|25
1733167580000|2024-12-02 19:26:20|513.2|511.1|513.02|510.92|513.26|511.16|513.02|510.92|15
1733167590000|2024-12-02 19:26:30|513.01|510.91|513.25|511.15|513.27|511.17|512.85|510.75|23
1733167600000|2024-12-02 19:26:40|513.24|511.14|513.56|511.46|513.57|511.47|513.23|511.13|18
1733167610000|2024-12-02 19:26:50|513.57|511.47|514.03|511.93|514.03|511.93|513.57|511.47|17
1733167620000|2024-12-02 19:27:00|514.02|511.92|513.99|511.89|514.03|511.93|513.99|511.89|14
1733167630000|2024-12-02 19:27:10|513.98|511.88|514.13|512.03|514.28|512.18|513.97|511.87|20
1733167640000|2024-12-02 19:27:20|514.11|512.01|513.81|511.71|514.11|512.01|513.73|511.63|17
1733167650000|2024-12-02 19:27:30|513.8|511.7|514.01|511.91|514.04|511.94|513.77|511.67|20
1733167660000|2024-12-02 19:27:40|514|511.9|513.9|511.8|514|511.9|513.9|511.8|9
1733167670000|2024-12-02 19:27:50|513.84|511.74|513.93|511.83|513.94|511.84|513.74|511.64|12
1733167680000|2024-12-02 19:28:00|513.94|511.84|513.93|511.83|513.97|511.87|513.93|511.83|8
1733167690000|2024-12-02 19:28:10|513.94|511.84|513.71|511.61|513.98|511.88|513.66|511.56|16
1733167700000|2024-12-02 19:28:20|513.7|511.6|513.62|511.52|513.7|511.6|513.62|511.52|8
1733167710000|2024-12-02 19:28:30|513.61|511.51|513.58|511.48|513.7|511.6|513.56|511.46|19
1733167720000|2024-12-02 19:28:40|513.57|511.47|513.57|511.47|513.57|511.47|513.41|511.31|18
1733167730000|2024-12-02 19:28:50|513.53|511.43|513.59|511.49|513.6|511.5|513.51|511.41|12
1733167740000|2024-12-02 19:29:00|513.58|511.48|513.63|511.53|513.63|511.53|513.56|511.46|12
1733167750000|2024-12-02 19:29:10|513.62|511.52|513.54|511.44|513.63|511.53|513.54|511.44|9
1733167760000|2024-12-02 19:29:20|513.53|511.43|513.54|511.44|513.55|511.45|513.36|511.26|14
1733167770000|2024-12-02 19:29:30|513.55|511.45|513.47|511.37|513.56|511.46|513.43|511.33|18
1733167780000|2024-12-02 19:29:40|513.46|511.36|513.46|511.36|513.49|511.39|513.46|511.36|8
1733167790000|2024-12-02 19:29:50|513.45|511.35|513.44|511.34|513.46|511.36|513.44|511.34|4
1733167800000|2024-12-02 19:30:00|513.3|511.2|513.74|511.64|513.74|511.64|513.3|511.2|20
1733167810000|2024-12-02 19:30:10|513.75|511.65|513.52|511.42|513.87|511.77|513.49|511.39|22
1733167820000|2024-12-02 19:30:20|513.51|511.41|512.91|510.81|513.51|511.41|512.91|510.81|25
1733167830000|2024-12-02 19:30:30|512.92|510.82|513.11|511.01|513.17|511.07|512.92|510.82|12
1733167840000|2024-12-02 19:30:40|513.1|511|513.22|511.12|513.24|511.14|513.1|511|11
1733167850000|2024-12-02 19:30:50|513.23|511.13|513.12|511.02|513.23|511.13|513.12|511.02|8
1733167860000|2024-12-02 19:31:00|513.11|511.01|513.53|511.43|513.55|511.45|512.88|510.78|26
1733167870000|2024-12-02 19:31:10|513.52|511.42|513.57|511.47|513.65|511.55|513.52|511.42|17
1733167880000|2024-12-02 19:31:20|513.69|511.59|513.53|511.43|513.69|511.59|513.52|511.42|14
1733167890000|2024-12-02 19:31:30|513.52|511.42|513.85|511.75|513.89|511.79|513.52|511.42|13
1733167900000|2024-12-02 19:31:40|513.84|511.74|513.69|511.59|513.84|511.74|513.69|511.59|12
1733167910000|2024-12-02 19:31:50|513.68|511.58|513.73|511.63|513.79|511.69|513.67|511.57|13
1733167920000|2024-12-02 19:32:00|513.64|511.54|513.75|511.65|513.75|511.65|513.6|511.5|14
1733167930000|2024-12-02 19:32:10|513.74|511.64|513.86|511.76|513.87|511.77|513.74|511.64|15
1733167940000|2024-12-02 19:32:20|513.96|511.86|514.11|512.01|514.17|512.07|513.96|511.86|12
1733167950000|2024-12-02 19:32:30|514.22|512.12|514.53|512.43|514.57|512.47|514.22|512.12|17
1733167960000|2024-12-02 19:32:40|514.52|512.42|515.1|513|515.1|513|514.51|512.41|24
1733167970000|2024-12-02 19:32:50|515.09|512.99|514.97|512.87|515.09|512.99|514.97|512.87|15
1733167980000|2024-12-02 19:33:00|514.96|512.86|515.52|513.42|515.54|513.44|514.95|512.85|19
1733167990000|2024-12-02 19:33:10|515.53|513.43|515.68|513.58|515.68|513.58|515.53|513.43|17
1733168000000|2024-12-02 19:33:20|515.67|513.57|515.73|513.63|515.73|513.63|515.57|513.47|12
1733168010000|2024-12-02 19:33:30|515.72|513.62|515.87|513.77|515.89|513.79|515.67|513.57|15
1733168020000|2024-12-02 19:33:40|515.86|513.76|515.66|513.56|515.87|513.77|515.65|513.55|15
1733168030000|2024-12-02 19:33:50|515.65|513.55|515.82|513.72|515.82|513.72|515.65|513.55|10
1733168040000|2024-12-02 19:34:00|515.83|513.73|515.89|513.79|515.92|513.82|515.82|513.72|8
1733168050000|2024-12-02 19:34:10|515.85|513.75|515.88|513.78|515.88|513.78|515.75|513.65|12
1733168060000|2024-12-02 19:34:20|515.87|513.77|515.92|513.82|515.95|513.85|515.87|513.77|15
1733168070000|2024-12-02 19:34:30|515.91|513.81|516.14|514.04|516.17|514.07|515.9|513.8|11
1733168080000|2024-12-02 19:34:40|516.13|514.03|516.17|514.07|516.2|514.1|516.12|514.02|8
1733168090000|2024-12-02 19:34:50|516.21|514.11|516.33|514.23|516.36|514.26|516.21|514.11|16
1733168100000|2024-12-02 19:35:00|516.34|514.24|516.54|514.44|516.58|514.48|516.34|514.24|15
1733168110000|2024-12-02 19:35:10|516.65|514.55|516.77|514.67|516.88|514.78|516.65|514.55|17
1733168120000|2024-12-02 19:35:20|516.76|514.66|516.58|514.48|516.76|514.66|516.58|514.48|13
1733168130000|2024-12-02 19:35:30|516.57|514.47|516.76|514.66|516.79|514.69|516.56|514.46|13
1733168140000|2024-12-02 19:35:40|516.75|514.65|516.51|514.41|516.76|514.66|516.51|514.41|16
1733168150000|2024-12-02 19:35:50|516.5|514.4|516.29|514.19|516.5|514.4|516.29|514.19|15
1733168160000|2024-12-02 19:36:00|516.28|514.18|516.49|514.39|516.54|514.44|516.17|514.07|19
1733168170000|2024-12-02 19:36:10|516.48|514.38|516.34|514.24|516.49|514.39|516.34|514.24|12
1733168180000|2024-12-02 19:36:20|516.33|514.23|516.17|514.07|516.33|514.23|516.17|514.07|13
1733168190000|2024-12-02 19:36:30|516.16|514.06|516.43|514.33|516.44|514.34|516.1|514|13
1733168200000|2024-12-02 19:36:40|516.55|514.45|516.42|514.32|516.72|514.62|516.41|514.31|17
1733168210000|2024-12-02 19:36:50|516.43|514.33|516.65|514.55|516.66|514.56|516.33|514.23|15
1733168220000|2024-12-02 19:37:00|516.68|514.58|516.52|514.42|516.68|514.58|516.52|514.42|14
1733168230000|2024-12-02 19:37:10|516.51|514.41|516.52|514.42|516.58|514.48|516.48|514.38|13
1733168240000|2024-12-02 19:37:20|516.53|514.43|516.55|514.45|516.6|514.5|516.53|514.43|11
1733168250000|2024-12-02 19:37:30|516.53|514.43|516.33|514.23|516.53|514.43|516.32|514.22|16
1733168260000|2024-12-02 19:37:40|516.32|514.22|516.46|514.36|516.49|514.39|516.3|514.2|8
1733168270000|2024-12-02 19:37:50|516.45|514.35|516.39|514.29|516.45|514.35|516.34|514.24|12
1733168280000|2024-12-02 19:38:00|516.38|514.28|516.46|514.36|516.47|514.37|516.32|514.22|15
1733168290000|2024-12-02 19:38:10|516.42|514.32|516.52|514.42|516.54|514.44|516.3|514.2|14
1733168300000|2024-12-02 19:38:20|516.53|514.43|516.77|514.67|516.8|514.7|516.53|514.43|8
1733168310000|2024-12-02 19:38:30|516.89|514.79|516.9|514.8|516.93|514.83|516.89|514.79|15
1733168320000|2024-12-02 19:38:40|516.89|514.79|516.93|514.83|517.05|514.95|516.89|514.79|14
1733168330000|2024-12-02 19:38:50|516.94|514.84|516.99|514.89|517|514.9|516.86|514.76|16
1733168340000|2024-12-02 19:39:00|516.98|514.88|517.1|515|517.1|515|516.94|514.84|10
1733168350000|2024-12-02 19:39:10|517.07|514.97|516.85|514.75|517.07|514.97|516.85|514.75|16
1733168360000|2024-12-02 19:39:20|516.76|514.66|517.04|514.94|517.12|515.02|516.6|514.5|20
1733168370000|2024-12-02 19:39:30|517.05|514.95|517.12|515.02|517.19|515.09|516.97|514.87|18
1733168380000|2024-12-02 19:39:40|517.13|515.03|517.08|514.98|517.2|515.1|517.07|514.97|15
1733168390000|2024-12-02 19:39:50|517.07|514.97|517.29|515.19|517.45|515.35|517.06|514.96|17
1733168400000|2024-12-02 19:40:00|517.28|515.18|517.64|515.54|517.64|515.54|517.27|515.17|14
1733168410000|2024-12-02 19:40:10|517.69|515.59|517.69|515.59|517.72|515.62|517.68|515.58|10
1733168420000|2024-12-02 19:40:20|517.87|515.77|517.94|515.84|518.06|515.96|517.87|515.77|16
1733168430000|2024-12-02 19:40:30|517.93|515.83|517.74|515.64|517.93|515.83|517.74|515.64|14
1733168440000|2024-12-02 19:40:40|517.82|515.72|517.78|515.68|517.82|515.72|517.78|515.68|12
1733168450000|2024-12-02 19:40:50|517.73|515.63|517.54|515.44|517.73|515.63|517.53|515.43|15
1733168460000|2024-12-02 19:41:00|517.53|515.43|517.55|515.45|517.66|515.56|517.52|515.42|11
1733168470000|2024-12-02 19:41:10|517.52|515.42|517.35|515.25|517.52|515.42|517.34|515.24|14
1733168480000|2024-12-02 19:41:20|517.54|515.44|517.1|515|517.54|515.44|517.1|515|20
1733168490000|2024-12-02 19:41:30|517.09|514.99|517.04|514.94|517.12|515.02|517.04|514.94|16
1733168500000|2024-12-02 19:41:40|517.03|514.93|516.98|514.88|517.04|514.94|516.98|514.88|11
1733168510000|2024-12-02 19:41:50|516.97|514.87|517.03|514.93|517.08|514.98|516.96|514.86|11
1733168520000|2024-12-02 19:42:00|517.1|515|517.11|515.01|517.13|515.03|517.06|514.96|10
1733168530000|2024-12-02 19:42:10|517.12|515.02|516.94|514.84|517.12|515.02|516.93|514.83|15
1733168540000|2024-12-02 19:42:20|516.95|514.85|517.15|515.05|517.16|515.06|516.95|514.85|17
1733168550000|2024-12-02 19:42:30|517.16|515.06|517.1|515|517.17|515.07|517.1|515|9
1733168560000|2024-12-02 19:42:40|517.11|515.01|517.11|515.01|517.11|515.01|517.01|514.91|16
1733168570000|2024-12-02 19:42:50|517.12|515.02|517.28|515.18|517.31|515.21|517.12|515.02|17
1733168580000|2024-12-02 19:43:00|517.32|515.22|517.7|515.6|517.78|515.68|517.31|515.21|18
1733168590000|2024-12-02 19:43:10|517.73|515.63|518.26|516.16|518.26|516.16|517.73|515.63|18
1733168600000|2024-12-02 19:43:20|518.27|516.17|518.89|516.79|518.89|516.79|518.27|516.17|19
1733168610000|2024-12-02 19:43:30|518.9|516.8|518.81|516.71|518.9|516.8|518.81|516.71|16
1733168620000|2024-12-02 19:43:40|518.8|516.7|518.88|516.78|518.88|516.78|518.8|516.7|10
1733168630000|2024-12-02 19:43:50|518.87|516.77|518.94|516.84|518.98|516.88|518.84|516.74|17
1733168640000|2024-12-02 19:44:00|518.95|516.85|518.95|516.85|519.09|516.99|518.8|516.7|21
1733168650000|2024-12-02 19:44:10|518.96|516.86|519.02|516.92|519.02|516.92|518.94|516.84|13
1733168660000|2024-12-02 19:44:20|519.11|517.01|519.09|516.99|519.11|517.01|519.08|516.98|11
1733168670000|2024-12-02 19:44:30|519.1|517|519.07|516.97|519.25|517.15|519.07|516.97|20
1733168680000|2024-12-02 19:44:40|519.08|516.98|519.36|517.26|519.41|517.31|519.07|516.97|18
1733168690000|2024-12-02 19:44:50|519.35|517.25|519.24|517.14|519.35|517.25|519.24|517.14|12
1733168700000|2024-12-02 19:45:00|519.23|517.13|518.94|516.84|519.23|517.13|518.91|516.81|13
1733168710000|2024-12-02 19:45:10|518.93|516.83|519.3|517.2|519.3|517.2|518.92|516.82|17
1733168720000|2024-12-02 19:45:20|519.34|517.24|519.49|517.39|519.56|517.46|519.33|517.23|17
1733168730000|2024-12-02 19:45:30|519.48|517.38|519.37|517.27|519.48|517.38|519.36|517.26|14
1733168740000|2024-12-02 19:45:40|519.38|517.28|519.48|517.38|519.62|517.52|519.37|517.27|18
1733168750000|2024-12-02 19:45:50|519.47|517.37|519.08|516.98|519.47|517.37|519.08|516.98|15
1733168760000|2024-12-02 19:46:00|519.03|516.93|518.33|516.23|519.07|516.97|518.33|516.23|20
1733168770000|2024-12-02 19:46:10|518.32|516.22|518.18|516.08|518.32|516.22|518.16|516.06|21
1733168780000|2024-12-02 19:46:20|518.25|516.15|518.19|516.09|518.25|516.15|518.19|516.09|13
1733168790000|2024-12-02 19:46:30|518.18|516.08|518.08|515.98|518.28|516.18|518.07|515.97|16
1733168800000|2024-12-02 19:46:40|518.07|515.97|518.67|516.57|518.67|516.57|518.07|515.97|18
1733168810000|2024-12-02 19:46:50|518.68|516.58|518.97|516.87|518.98|516.88|518.68|516.58|13
1733168820000|2024-12-02 19:47:00|518.96|516.86|518.91|516.81|519.03|516.93|518.91|516.81|14
1733168830000|2024-12-02 19:47:10|518.92|516.82|518.6|516.5|518.92|516.82|518.6|516.5|12
1733168840000|2024-12-02 19:47:20|518.59|516.49|518.56|516.46|518.59|516.49|518.56|516.46|10
1733168850000|2024-12-02 19:47:30|518.54|516.44|518.4|516.3|518.56|516.46|518.4|516.3|9
1733168860000|2024-12-02 19:47:40|518.44|516.34|518.5|516.4|518.54|516.44|518.35|516.25|10
1733168870000|2024-12-02 19:47:50|518.49|516.39|518.26|516.16|518.5|516.4|518.26|516.16|17
1733168880000|2024-12-02 19:48:00|518.25|516.15|517.82|515.72|518.26|516.16|517.81|515.71|16
1733168890000|2024-12-02 19:48:10|517.81|515.71|517.64|515.54|517.81|515.71|517.64|515.54|11
1733168900000|2024-12-02 19:48:20|517.63|515.53|517.13|515.03|517.63|515.53|517.13|515.03|15
1733168910000|2024-12-02 19:48:30|517.12|515.02|516.94|514.84|517.12|515.02|516.91|514.81|16
1733168920000|2024-12-02 19:48:40|516.95|514.85|517.08|514.98|517.08|514.98|516.95|514.85|14
1733168930000|2024-12-02 19:48:50|517.07|514.97|517.55|515.45|517.55|515.45|517.07|514.97|20
1733168940000|2024-12-02 19:49:00|517.54|515.44|517.72|515.62|517.74|515.64|517.52|515.42|22
1733168950000|2024-12-02 19:49:10|517.71|515.61|517.82|515.72|517.82|515.72|517.68|515.58|14
1733168960000|2024-12-02 19:49:20|517.81|515.71|518.03|515.93|518.06|515.96|517.81|515.71|12
1733168970000|2024-12-02 19:49:30|517.96|515.86|517.83|515.73|517.96|515.86|517.82|515.72|16
1733168980000|2024-12-02 19:49:40|517.82|515.72|517.95|515.85|518.01|515.91|517.8|515.7|13
1733168990000|2024-12-02 19:49:50|517.96|515.86|517.91|515.81|517.96|515.86|517.91|515.81|12
1733169000000|2024-12-02 19:50:00|517.9|515.8|517.84|515.74|518.07|515.97|517.84|515.74|13
1733169010000|2024-12-02 19:50:10|517.83|515.73|518.14|516.04|518.2|516.1|517.79|515.69|14
1733169020000|2024-12-02 19:50:20|518.15|516.05|518.1|516|518.15|516.05|518.09|515.99|11
1733169030000|2024-12-02 19:50:30|518.09|515.99|517.99|515.89|518.09|515.99|517.99|515.89|11
1733169040000|2024-12-02 19:50:40|517.98|515.88|518.19|516.09|518.28|516.18|517.98|515.88|18
1733169050000|2024-12-02 19:50:50|518.18|516.08|518.15|516.05|518.18|516.08|518.14|516.04|10
1733169060000|2024-12-02 19:51:00|518.26|516.16|518.38|516.28|518.39|516.29|518.24|516.14|10
1733169070000|2024-12-02 19:51:10|518.39|516.29|518.5|516.4|518.53|516.43|518.37|516.27|10
1733169080000|2024-12-02 19:51:20|518.49|516.39|518.47|516.37|518.49|516.39|518.46|516.36|7
1733169090000|2024-12-02 19:51:30|518.48|516.38|518.39|516.29|518.59|516.49|518.31|516.21|18
1733169100000|2024-12-02 19:51:40|518.6|516.5|518.58|516.48|518.6|516.5|518.57|516.47|16
1733169110000|2024-12-02 19:51:50|518.57|516.47|518.62|516.52|518.64|516.54|518.55|516.45|8
1733169120000|2024-12-02 19:52:00|518.61|516.51|518.53|516.43|518.61|516.51|518.53|516.43|8
1733169130000|2024-12-02 19:52:10|518.54|516.44|518.66|516.56|518.72|516.62|518.54|516.44|12
1733169140000|2024-12-02 19:52:20|518.7|516.6|518.92|516.82|518.98|516.88|518.7|516.6|14
1733169150000|2024-12-02 19:52:30|518.91|516.81|519|516.9|519.1|517|518.88|516.78|11
1733169160000|2024-12-02 19:52:40|519.01|516.91|519.06|516.96|519.07|516.97|519.01|516.91|10
1733169170000|2024-12-02 19:52:50|519.05|516.95|519.38|517.28|519.38|517.28|519.05|516.95|15
1733169180000|2024-12-02 19:53:00|519.37|517.27|519.86|517.76|519.86|517.76|519.36|517.26|11
1733169190000|2024-12-02 19:53:10|519.87|517.77|519.97|517.87|520.06|517.96|519.87|517.77|15
1733169200000|2024-12-02 19:53:20|520.07|517.97|520.1|518|520.1|518|520.05|517.95|15
1733169210000|2024-12-02 19:53:30|520.11|518.01|520.49|518.39|520.51|518.41|520.11|518.01|19
1733169220000|2024-12-02 19:53:40|520.48|518.38|520.29|518.19|520.49|518.39|520.28|518.18|13
1733169230000|2024-12-02 19:53:50|520.28|518.18|520.62|518.52|520.63|518.53|520.28|518.18|14
1733169240000|2024-12-02 19:54:00|520.63|518.53|520.78|518.68|520.78|518.68|520.59|518.49|17
1733169250000|2024-12-02 19:54:10|520.77|518.67|520.73|518.63|520.77|518.67|520.73|518.63|11
1733169260000|2024-12-02 19:54:20|520.72|518.62|520.65|518.55|520.84|518.74|520.65|518.55|11
1733169270000|2024-12-02 19:54:30|520.64|518.54|520.78|518.68|520.86|518.76|520.62|518.52|16
1733169280000|2024-12-02 19:54:40|520.77|518.67|520.39|518.29|520.77|518.67|520.39|518.29|19
1733169290000|2024-12-02 19:54:50|520.38|518.28|520.34|518.24|520.38|518.28|520.33|518.23|9
1733169300000|2024-12-02 19:55:00|520.35|518.25|520.43|518.33|520.48|518.38|520.32|518.22|13
1733169310000|2024-12-02 19:55:10|520.42|518.32|520.51|518.41|520.53|518.43|520.41|518.31|12
1733169320000|2024-12-02 19:55:20|520.52|518.42|520.66|518.56|520.67|518.57|520.49|518.39|11
1733169330000|2024-12-02 19:55:30|520.65|518.55|520.6|518.5|520.65|518.55|520.46|518.36|17
1733169340000|2024-12-02 19:55:40|520.59|518.49|520.58|518.48|520.59|518.49|520.55|518.45|12
1733169350000|2024-12-02 19:55:50|520.57|518.47|520.68|518.58|520.71|518.61|520.52|518.42|12
1733169360000|2024-12-02 19:56:00|520.64|518.54|520.57|518.47|520.68|518.58|520.57|518.47|13
1733169370000|2024-12-02 19:56:10|520.56|518.46|520.03|517.93|520.56|518.46|520.03|517.93|20
1733169380000|2024-12-02 19:56:20|520.02|517.92|520.18|518.08|520.18|518.08|519.91|517.81|16
1733169390000|2024-12-02 19:56:30|519.94|517.84|520.06|517.96|520.11|518.01|519.88|517.78|19
1733169400000|2024-12-02 19:56:40|520.05|517.95|519.99|517.89|520.05|517.95|519.98|517.88|14
1733169410000|2024-12-02 19:56:50|519.88|517.78|519.95|517.85|519.96|517.86|519.84|517.74|14
1733169420000|2024-12-02 19:57:00|519.96|517.86|520.23|518.13|520.26|518.16|519.95|517.85|16
1733169430000|2024-12-02 19:57:10|520.22|518.12|520.5|518.4|520.53|518.43|520.21|518.11|16
1733169440000|2024-12-02 19:57:20|520.49|518.39|520.41|518.31|520.49|518.39|520.41|518.31|13
1733169450000|2024-12-02 19:57:30|520.48|518.38|520.54|518.44|520.64|518.54|520.47|518.37|17
1733169460000|2024-12-02 19:57:40|520.53|518.43|520.51|518.41|520.55|518.45|520.39|518.29|12
1733169470000|2024-12-02 19:57:50|520.52|518.42|520.55|518.45|520.55|518.45|520.5|518.4|14
1733169480000|2024-12-02 19:58:00|520.56|518.46|520.19|518.09|520.56|518.46|520.17|518.07|12
1733169490000|2024-12-02 19:58:10|520.18|518.08|519.82|517.72|520.18|518.08|519.79|517.69|16
1733169500000|2024-12-02 19:58:20|519.81|517.71|519.89|517.79|519.93|517.83|519.8|517.7|9
1733169510000|2024-12-02 19:58:30|519.88|517.78|519.71|517.61|519.88|517.78|519.69|517.59|11
1733169520000|2024-12-02 19:58:40|519.7|517.6|519.87|517.77|519.9|517.8|519.7|517.6|10
1733169530000|2024-12-02 19:58:50|519.86|517.76|520.04|517.94|520.05|517.95|519.86|517.76|12
1733169540000|2024-12-02 19:59:00|520.03|517.93|520.29|518.19|520.3|518.2|520.03|517.93|13
1733169550000|2024-12-02 19:59:10|520.54|518.44|520.46|518.36|520.54|518.44|520.46|518.36|12
1733169560000|2024-12-02 19:59:20|520.45|518.35|520.34|518.24|520.45|518.35|520.33|518.23|12
1733169570000|2024-12-02 19:59:30|520.33|518.23|520.38|518.28|520.45|518.35|520.32|518.22|17
1733169580000|2024-12-02 19:59:40|520.37|518.27|520.04|517.94|520.37|518.27|520.04|517.94|16
1733169590000|2024-12-02 19:59:50|520.03|517.93|519.87|517.77|520.03|517.93|519.86|517.76|12
1733169600000|2024-12-02 20:00:00|519.89|517.79|519.62|517.52|519.95|517.85|519.61|517.51|12
1733169610000|2024-12-02 20:00:10|519.61|517.51|520.11|518.01|520.11|518.01|519.61|517.51|21
1733169620000|2024-12-02 20:00:20|520.1|518|520.28|518.18|520.37|518.27|520.1|518|14
1733169630000|2024-12-02 20:00:30|520.29|518.19|520.03|517.93|520.29|518.19|520.03|517.93|16
1733169640000|2024-12-02 20:00:40|520.02|517.92|519.45|517.35|520.02|517.92|519.45|517.35|23
1733169650000|2024-12-02 20:00:50|519.43|517.33|519.08|516.98|519.43|517.33|519.08|516.98|16
1733169660000|2024-12-02 20:01:00|519.07|516.97|519.18|517.08|519.18|517.08|518.96|516.86|16
1733169670000|2024-12-02 20:01:10|519.17|517.07|519.42|517.32|519.44|517.34|519.15|517.05|16
1733169680000|2024-12-02 20:01:20|519.41|517.31|519.52|517.42|519.54|517.44|519.39|517.29|16
1733169690000|2024-12-02 20:01:30|519.51|517.41|519.62|517.52|519.66|517.56|519.51|517.41|9
1733169700000|2024-12-02 20:01:40|519.61|517.51|519.43|517.33|519.62|517.52|519.41|517.31|16
1733169710000|2024-12-02 20:01:50|519.42|517.32|519.46|517.36|519.47|517.37|519.36|517.26|18
1733169720000|2024-12-02 20:02:00|519.57|517.47|519.84|517.74|519.91|517.81|519.55|517.45|14
1733169730000|2024-12-02 20:02:10|519.85|517.75|520.21|518.11|520.22|518.12|519.82|517.72|17
1733169740000|2024-12-02 20:02:20|520.22|518.12|520.22|518.12|520.23|518.13|520.2|518.1|12
1733169750000|2024-12-02 20:02:30|520.23|518.13|520.23|518.13|520.28|518.18|520.17|518.07|11
1733169760000|2024-12-02 20:02:40|520.22|518.12|520.43|518.33|520.44|518.34|520.22|518.12|16
1733169770000|2024-12-02 20:02:50|520.42|518.32|520.58|518.48|520.61|518.51|520.4|518.3|10
1733169780000|2024-12-02 20:03:00|520.57|518.47|520.63|518.53|520.65|518.55|520.54|518.44|13
1733169790000|2024-12-02 20:03:10|520.64|518.54|520.73|518.63|520.78|518.68|520.62|518.52|12
1733169800000|2024-12-02 20:03:20|520.72|518.62|520.64|518.54|520.73|518.63|520.64|518.54|12
1733169810000|2024-12-02 20:03:30|520.78|518.68|520.77|518.67|520.78|518.68|520.76|518.66|12
1733169820000|2024-12-02 20:03:40|520.78|518.68|520.93|518.83|520.94|518.84|520.76|518.66|9
1733169830000|2024-12-02 20:03:50|520.92|518.82|521.74|519.64|521.74|519.64|520.92|518.82|14
1733169840000|2024-12-02 20:04:00|521.82|519.72|521.84|519.74|521.87|519.77|521.82|519.72|13
1733169850000|2024-12-02 20:04:10|521.85|519.75|522.04|519.94|522.05|519.95|521.83|519.73|15
1733169860000|2024-12-02 20:04:20|522.03|519.93|522.36|520.26|522.38|520.28|522.03|519.93|15
1733169870000|2024-12-02 20:04:30|522.35|520.25|522.52|520.42|522.62|520.52|522.34|520.24|17
1733169880000|2024-12-02 20:04:40|522.51|520.41|522.33|520.23|522.51|520.41|522.33|520.23|9
1733169890000|2024-12-02 20:04:50|522.32|520.22|522.26|520.16|522.32|520.22|522.26|520.16|7
1733169900000|2024-12-02 20:05:00|522.17|520.07|522.31|520.21|522.31|520.21|522.13|520.03|16
1733169910000|2024-12-02 20:05:10|522.27|520.17|522.29|520.19|522.29|520.19|522.26|520.16|14
1733169920000|2024-12-02 20:05:20|522.28|520.18|522.53|520.43|522.62|520.52|522.28|520.18|11
1733169930000|2024-12-02 20:05:30|522.52|520.42|522.31|520.21|522.52|520.42|522.31|520.21|17
1733169940000|2024-12-02 20:05:40|522.3|520.2|521.95|519.85|522.3|520.2|521.95|519.85|22
1733169950000|2024-12-02 20:05:50|521.94|519.84|521.7|519.6|521.95|519.85|521.7|519.6|8
1733169960000|2024-12-02 20:06:00|521.71|519.61|522.27|520.17|522.28|520.18|521.7|519.6|21
1733169970000|2024-12-02 20:06:10|522.28|520.18|522.49|520.39|522.52|520.42|522.28|520.18|12
1733169980000|2024-12-02 20:06:20|522.48|520.38|522.67|520.57|522.67|520.57|522.48|520.38|9
1733169990000|2024-12-02 20:06:30|522.66|520.56|522.63|520.53|522.66|520.56|522.63|520.53|8
1733170000000|2024-12-02 20:06:40|522.64|520.54|522.54|520.44|522.64|520.54|522.54|520.44|14
1733170010000|2024-12-02 20:06:50|522.53|520.43|522.46|520.36|522.53|520.43|522.46|520.36|8
1733170020000|2024-12-02 20:07:00|522.45|520.35|522.63|520.53|522.65|520.55|522.36|520.26|16
1733170030000|2024-12-02 20:07:10|522.62|520.52|522.58|520.48|522.62|520.52|522.58|520.48|7
1733170040000|2024-12-02 20:07:20|522.57|520.47|522.34|520.24|522.57|520.47|522.34|520.24|11
1733170050000|2024-12-02 20:07:30|522.33|520.23|522.22|520.12|522.33|520.23|522.22|520.12|9
1733170060000|2024-12-02 20:07:40|522.23|520.13|522.26|520.16|522.27|520.17|522.23|520.13|5
1733170070000|2024-12-02 20:07:50|522.25|520.15|522.32|520.22|522.34|520.24|522.19|520.09|10
1733170080000|2024-12-02 20:08:00|522.31|520.21|522.27|520.17|522.31|520.21|522.27|520.17|8
1733170090000|2024-12-02 20:08:10|522.26|520.16|522.28|520.18|522.38|520.28|522.23|520.13|8
1733170100000|2024-12-02 20:08:20|522.5|520.4|522.37|520.27|522.56|520.46|522.34|520.24|11
1733170110000|2024-12-02 20:08:30|522.38|520.28|522.52|520.42|522.54|520.44|522.38|520.28|11
1733170120000|2024-12-02 20:08:40|522.53|520.43|522.29|520.19|522.53|520.43|522.29|520.19|13
1733170130000|2024-12-02 20:08:50|522.2|520.1|522.11|520.01|522.2|520.1|522.1|520|14
1733170140000|2024-12-02 20:09:00|522.12|520.02|522.26|520.16|522.27|520.17|522.11|520.01|10
1733170150000|2024-12-02 20:09:10|522.25|520.15|522.02|519.92|522.25|520.15|522.02|519.92|11
1733170160000|2024-12-02 20:09:20|522.01|519.91|522.18|520.08|522.19|520.09|521.97|519.87|7
1733170170000|2024-12-02 20:09:30|522.17|520.07|522.14|520.04|522.17|520.07|522.14|520.04|10
1733170180000|2024-12-02 20:09:40|522.15|520.05|522.14|520.04|522.15|520.05|522.13|520.03|12
1733170190000|2024-12-02 20:09:50|522.13|520.03|522.23|520.13|522.25|520.15|521.99|519.89|17
1733170200000|2024-12-02 20:10:00|522.22|520.12|522.21|520.11|522.23|520.13|522.21|520.11|12
1733170210000|2024-12-02 20:10:10|522.2|520.1|522.43|520.33|522.45|520.35|522.2|520.1|12
1733170220000|2024-12-02 20:10:20|522.42|520.32|522.4|520.3|522.43|520.33|522.4|520.3|9
1733170230000|2024-12-02 20:10:30|522.41|520.31|522.39|520.29|522.41|520.31|522.29|520.19|12
1733170240000|2024-12-02 20:10:40|522.4|520.3|522.57|520.47|522.65|520.55|522.38|520.28|13
1733170250000|2024-12-02 20:10:50|522.56|520.46|522.97|520.87|523.01|520.91|522.55|520.45|12
1733170260000|2024-12-02 20:11:00|523.05|520.95|523.21|521.11|523.21|521.11|523.05|520.95|16
1733170270000|2024-12-02 20:11:10|523.15|521.05|523.2|521.1|523.21|521.11|523.15|521.05|12
1733170280000|2024-12-02 20:11:20|524.85|522.75|524.97|522.87|525.05|522.95|524.85|522.75|17
1733170290000|2024-12-02 20:11:30|524.96|522.86|525.52|523.42|525.58|523.48|524.94|522.84|16
1733170300000|2024-12-02 20:11:40|525.51|523.41|525.2|523.1|525.51|523.41|525.2|523.1|21
1733170310000|2024-12-02 20:11:50|525.21|523.11|525.4|523.3|525.45|523.35|525.16|523.06|12
1733170320000|2024-12-02 20:12:00|525.39|523.29|525.22|523.12|525.4|523.3|525.22|523.12|13
1733170330000|2024-12-02 20:12:10|525.21|523.11|525.97|523.87|525.99|523.89|525.21|523.11|21
1733170340000|2024-12-02 20:12:20|525.98|523.88|525.94|523.84|525.98|523.88|525.94|523.84|11
1733170350000|2024-12-02 20:12:30|525.93|523.83|525.4|523.3|525.93|523.83|525.36|523.26|18
1733170360000|2024-12-02 20:12:40|525.58|523.48|526|523.9|526.06|523.96|525.58|523.48|20
1733170370000|2024-12-02 20:12:50|525.99|523.89|525.83|523.73|525.99|523.89|525.83|523.73|12
1733170380000|2024-12-02 20:13:00|525.72|523.62|525.74|523.64|526.03|523.93|525.71|523.61|18
1733170390000|2024-12-02 20:13:10|525.73|523.63|525.4|523.3|525.73|523.63|525.4|523.3|11
1733170400000|2024-12-02 20:13:20|525.39|523.29|525.02|522.92|525.39|523.29|525|522.9|17
1733170410000|2024-12-02 20:13:30|525.01|522.91|525.38|523.28|525.38|523.28|524.97|522.87|13
1733170420000|2024-12-02 20:13:40|525.71|523.61|525.8|523.7|525.83|523.73|525.71|523.61|14
1733170430000|2024-12-02 20:13:50|525.79|523.69|525.83|523.73|525.84|523.74|525.72|523.62|13
1733170440000|2024-12-02 20:14:00|525.82|523.72|525.79|523.69|525.82|523.72|525.79|523.69|10
1733170450000|2024-12-02 20:14:10|525.85|523.75|525.85|523.75|525.93|523.83|525.84|523.74|12
1733170460000|2024-12-02 20:14:20|525.84|523.74|526.1|524|526.14|524.04|525.84|523.74|12
1733170470000|2024-12-02 20:14:30|526.09|523.99|526.37|524.27|526.41|524.31|526.07|523.97|10
1733170480000|2024-12-02 20:14:40|526.34|524.24|526.23|524.13|526.34|524.24|526.23|524.13|14
1733170490000|2024-12-02 20:14:50|526.22|524.12|526.06|523.96|526.22|524.12|526.06|523.96|15
1733170500000|2024-12-02 20:15:00|526.05|523.95|526.04|523.94|526.28|524.18|526.02|523.92|13
1733170510000|2024-12-02 20:15:10|526.05|523.95|526.61|524.51|526.62|524.52|526.05|523.95|16
1733170520000|2024-12-02 20:15:20|526.6|524.5|526.53|524.43|526.6|524.5|526.53|524.43|10
1733170530000|2024-12-02 20:15:30|526.52|524.42|526.03|523.93|526.52|524.42|526.03|523.93|20
1733170540000|2024-12-02 20:15:40|526.02|523.92|525.94|523.84|526.02|523.92|525.94|523.84|13
1733170550000|2024-12-02 20:15:50|525.93|523.83|525.98|523.88|526.04|523.94|525.9|523.8|12
1733170560000|2024-12-02 20:16:00|525.97|523.87|525.62|523.52|525.97|523.87|525.62|523.52|19
1733170570000|2024-12-02 20:16:10|525.61|523.51|525.34|523.24|525.61|523.51|525.33|523.23|15
1733170580000|2024-12-02 20:16:20|525.33|523.23|525.51|523.41|525.64|523.54|525.31|523.21|17
1733170590000|2024-12-02 20:16:30|525.5|523.4|525.4|523.3|525.51|523.41|525.4|523.3|15
1733170600000|2024-12-02 20:16:40|525.39|523.29|525.24|523.14|525.39|523.29|525.24|523.14|18
1733170610000|2024-12-02 20:16:50|525.2|523.1|524.67|522.57|525.2|523.1|524.67|522.57|17
1733170620000|2024-12-02 20:17:00|524.66|522.56|524.54|522.44|524.66|522.56|524.54|522.44|15
1733170630000|2024-12-02 20:17:10|524.53|522.43|524.42|522.32|524.53|522.43|524.41|522.31|14
1733170640000|2024-12-02 20:17:20|524.41|522.31|524.45|522.35|524.53|522.43|524.38|522.28|15
1733170650000|2024-12-02 20:17:30|524.66|522.56|524.65|522.55|524.75|522.65|524.65|522.55|16
1733170660000|2024-12-02 20:17:40|524.64|522.54|524.78|522.68|524.8|522.7|524.59|522.49|13
1733170670000|2024-12-02 20:17:50|524.79|522.69|525.4|523.3|525.4|523.3|524.74|522.64|10
1733170680000|2024-12-02 20:18:00|525.39|523.29|525.59|523.49|525.65|523.55|525.38|523.28|15
1733170690000|2024-12-02 20:18:10|525.54|523.44|525.37|523.27|525.55|523.45|525.37|523.27|16
1733170700000|2024-12-02 20:18:20|525.36|523.26|525.44|523.34|525.47|523.37|525.34|523.24|11
1733170710000|2024-12-02 20:18:30|525.43|523.33|525.67|523.57|525.71|523.61|525.38|523.28|20
1733170720000|2024-12-02 20:18:40|525.68|523.58|525.62|523.52|525.68|523.58|525.61|523.51|13
1733170730000|2024-12-02 20:18:50|525.61|523.51|525.8|523.7|525.82|523.72|525.59|523.49|9
1733170740000|2024-12-02 20:19:00|525.79|523.69|525.69|523.59|525.79|523.69|525.69|523.59|12
1733170750000|2024-12-02 20:19:10|525.68|523.58|525.41|523.31|525.69|523.59|525.41|523.31|20
1733170760000|2024-12-02 20:19:20|525.32|523.22|525.65|523.55|525.65|523.55|525.3|523.2|14
1733170770000|2024-12-02 20:19:30|525.84|523.74|525.75|523.65|525.85|523.75|525.75|523.65|16
1733170780000|2024-12-02 20:19:40|525.74|523.64|525.49|523.39|525.74|523.64|525.49|523.39|16
1733170790000|2024-12-02 20:19:50|525.48|523.38|525.17|523.07|525.48|523.38|525.17|523.07|14
1733170800000|2024-12-02 20:20:00|525.16|523.06|524.89|522.79|525.16|523.06|524.89|522.79|13
1733170810000|2024-12-02 20:20:10|524.88|522.78|524.68|522.58|524.88|522.78|524.68|522.58|15
1733170820000|2024-12-02 20:20:20|524.67|522.57|524.8|522.7|524.89|522.79|524.65|522.55|16
1733170830000|2024-12-02 20:20:30|524.79|522.69|524.81|522.71|524.83|522.73|524.71|522.61|13
1733170840000|2024-12-02 20:20:40|524.8|522.7|524.88|522.78|524.91|522.81|524.8|522.7|13
1733170850000|2024-12-02 20:20:50|524.87|522.77|524.94|522.84|524.99|522.89|524.85|522.75|9
1733170860000|2024-12-02 20:21:00|524.93|522.83|524.67|522.57|524.93|522.83|524.67|522.57|14
1733170870000|2024-12-02 20:21:10|524.66|522.56|524.88|522.78|524.9|522.8|524.66|522.56|13
1733170880000|2024-12-02 20:21:20|524.87|522.77|525.08|522.98|525.08|522.98|524.84|522.74|16
1733170890000|2024-12-02 20:21:30|525.07|522.97|524.98|522.88|525.07|522.97|524.98|522.88|12
1733170900000|2024-12-02 20:21:40|524.97|522.87|524.69|522.59|524.97|522.87|524.68|522.58|12
1733170910000|2024-12-02 20:21:50|524.68|522.58|524.63|522.53|524.73|522.63|524.63|522.53|18
1733170920000|2024-12-02 20:22:00|524.64|522.54|524.94|522.84|524.99|522.89|524.63|522.53|14
1733170930000|2024-12-02 20:22:10|524.93|522.83|525.06|522.96|525.22|523.12|524.92|522.82|18
1733170940000|2024-12-02 20:22:20|525.05|522.95|524.96|522.86|525.06|522.96|524.96|522.86|15
1733170950000|2024-12-02 20:22:30|524.95|522.85|524.93|522.83|524.95|522.85|524.92|522.82|9
1733170960000|2024-12-02 20:22:40|524.92|522.82|524.87|522.77|524.93|522.83|524.87|522.77|8
1733170970000|2024-12-02 20:22:50|524.86|522.76|524.95|522.85|525.01|522.91|524.85|522.75|14
1733170980000|2024-12-02 20:23:00|524.94|522.84|524.84|522.74|524.95|522.85|524.84|522.74|9
1733170990000|2024-12-02 20:23:10|524.83|522.73|524.81|522.71|524.85|522.75|524.8|522.7|10
1733171000000|2024-12-02 20:23:20|524.65|522.55|524.82|522.72|524.84|522.74|524.65|522.55|10
1733171010000|2024-12-02 20:23:30|524.83|522.73|525.53|523.43|525.53|523.43|524.83|522.73|21
1733171020000|2024-12-02 20:23:40|525.54|523.44|525.5|523.4|525.56|523.46|525.5|523.4|11
1733171030000|2024-12-02 20:23:50|525.51|523.41|525.44|523.34|525.51|523.41|525.44|523.34|10
1733171040000|2024-12-02 20:24:00|525.43|523.33|525.78|523.68|525.79|523.69|525.43|523.33|14
1733171050000|2024-12-02 20:24:10|525.77|523.67|525.66|523.56|525.77|523.67|525.66|523.56|12
1733171060000|2024-12-02 20:24:20|525.67|523.57|525.82|523.72|525.84|523.74|525.64|523.54|13
1733171070000|2024-12-02 20:24:30|525.81|523.71|525.74|523.64|525.81|523.71|525.74|523.64|10
1733171080000|2024-12-02 20:24:40|525.73|523.63|525.66|523.56|525.74|523.64|525.66|523.56|10
1733171090000|2024-12-02 20:24:50|525.62|523.52|525.42|523.32|525.63|523.53|525.39|523.29|12
1733171100000|2024-12-02 20:25:00|525.41|523.31|524.81|522.71|525.41|523.31|524.81|522.71|22
1733171110000|2024-12-02 20:25:10|524.8|522.7|524.66|522.56|524.8|522.7|524.66|522.56|14
1733171120000|2024-12-02 20:25:20|524.65|522.55|524.58|522.48|524.65|522.55|524.58|522.48|12
1733171130000|2024-12-02 20:25:30|524.57|522.47|524.34|522.24|524.57|522.47|524.34|522.24|12
1733171140000|2024-12-02 20:25:40|524.35|522.25|524.49|522.39|524.51|522.41|524.35|522.25|15
1733171150000|2024-12-02 20:25:50|524.61|522.51|524.74|522.64|524.75|522.65|524.58|522.48|11
1733171160000|2024-12-02 20:26:00|524.73|522.63|524.49|522.39|524.73|522.63|524.49|522.39|16
1733171170000|2024-12-02 20:26:10|524.48|522.38|524.46|522.36|524.5|522.4|524.42|522.32|17
1733171180000|2024-12-02 20:26:20|524.64|522.54|524.78|522.68|524.8|522.7|524.63|522.53|17
1733171190000|2024-12-02 20:26:30|524.79|522.69|524.87|522.77|525.08|522.98|524.77|522.67|14
1733171200000|2024-12-02 20:26:40|524.86|522.76|524.79|522.69|524.86|522.76|524.79|522.69|8
1733171210000|2024-12-02 20:26:50|524.78|522.68|524.67|522.57|524.81|522.71|524.67|522.57|7
1733171220000|2024-12-02 20:27:00|524.59|522.49|524.39|522.29|524.59|522.49|524.39|522.29|14
1733171230000|2024-12-02 20:27:10|524.38|522.28|524.51|522.41|524.52|522.42|524.36|522.26|9
1733171240000|2024-12-02 20:27:20|524.66|522.56|524.86|522.76|524.97|522.87|524.64|522.54|16
1733171250000|2024-12-02 20:27:30|524.85|522.75|524.77|522.67|524.85|522.75|524.77|522.67|15
1733171260000|2024-12-02 20:27:40|524.76|522.66|524.83|522.73|524.85|522.75|524.73|522.63|12
1733171270000|2024-12-02 20:27:50|524.82|522.72|524.95|522.85|524.95|522.85|524.75|522.65|13
1733171280000|2024-12-02 20:28:00|524.94|522.84|524.87|522.77|524.94|522.84|524.85|522.75|13
1733171290000|2024-12-02 20:28:10|524.98|522.88|525.25|523.15|525.26|523.16|524.9|522.8|16
1733171300000|2024-12-02 20:28:20|525.24|523.14|525.41|523.31|525.45|523.35|525.24|523.14|14
1733171310000|2024-12-02 20:28:30|525.4|523.3|525.35|523.25|525.41|523.31|525.35|523.25|15
1733171320000|2024-12-02 20:28:40|525.46|523.36|525.63|523.53|525.65|523.55|525.38|523.28|16
1733171330000|2024-12-02 20:28:50|525.62|523.52|525.98|523.88|525.99|523.89|525.62|523.52|11
1733171340000|2024-12-02 20:29:00|525.97|523.87|525.98|523.88|526.08|523.98|525.94|523.84|16
1733171350000|2024-12-02 20:29:10|525.97|523.87|525.85|523.75|525.97|523.87|525.85|523.75|15
1733171360000|2024-12-02 20:29:20|525.89|523.79|525.92|523.82|525.92|523.82|525.82|523.72|12
1733171370000|2024-12-02 20:29:30|525.91|523.81|525.94|523.84|526.14|524.04|525.91|523.81|12
1733171380000|2024-12-02 20:29:40|525.93|523.83|525.8|523.7|525.93|523.83|525.79|523.69|15
1733171390000|2024-12-02 20:29:50|525.79|523.69|525.6|523.5|525.79|523.69|525.58|523.48|15
1733171400000|2024-12-02 20:30:00|525.59|523.49|525.2|523.1|525.59|523.49|525.2|523.1|22
1733171410000|2024-12-02 20:30:10|525.19|523.09|524.78|522.68|525.19|523.09|524.78|522.68|21
1733171420000|2024-12-02 20:30:20|524.76|522.66|524.52|522.42|524.76|522.66|524.52|522.42|13
1733171430000|2024-12-02 20:30:30|524.51|522.41|524.53|522.43|524.64|522.54|524.49|522.39|15
1733171440000|2024-12-02 20:30:40|524.52|522.42|524.94|522.84|524.97|522.87|524.52|522.42|15
1733171450000|2024-12-02 20:30:50|524.93|522.83|525.09|522.99|525.15|523.05|524.93|522.83|13
1733171460000|2024-12-02 20:31:00|525.08|522.98|525.3|523.2|525.39|523.29|525.08|522.98|15
1733171470000|2024-12-02 20:31:10|525.29|523.19|525.54|523.44|525.57|523.47|525.23|523.13|14
1733171480000|2024-12-02 20:31:20|525.53|523.43|525.78|523.68|525.82|523.72|525.51|523.41|12
1733171490000|2024-12-02 20:31:30|525.77|523.67|525.74|523.64|525.78|523.68|525.73|523.63|11
1733171500000|2024-12-02 20:31:40|525.73|523.63|525.66|523.56|525.73|523.63|525.66|523.56|6
1733171510000|2024-12-02 20:31:50|525.65|523.55|525.6|523.5|525.65|523.55|525.5|523.4|21
1733171520000|2024-12-02 20:32:00|525.59|523.49|525.61|523.51|525.68|523.58|525.55|523.45|13
1733171530000|2024-12-02 20:32:10|525.6|523.5|525.48|523.38|525.6|523.5|525.48|523.38|17
1733171540000|2024-12-02 20:32:20|525.47|523.37|526.04|523.94|526.04|523.94|525.47|523.37|16
1733171550000|2024-12-02 20:32:30|526.03|523.93|526.34|524.24|526.36|524.26|526.02|523.92|14
1733171560000|2024-12-02 20:32:40|526.33|524.23|526.39|524.29|526.43|524.33|526.25|524.15|13
1733171570000|2024-12-02 20:32:50|526.38|524.28|526.52|524.42|526.52|524.42|526.33|524.23|17
1733171580000|2024-12-02 20:33:00|526.64|524.54|526.53|524.43|526.64|524.54|526.53|524.43|14
1733171590000|2024-12-02 20:33:10|526.52|524.42|526.87|524.77|526.87|524.77|526.51|524.41|18
1733171600000|2024-12-02 20:33:20|526.89|524.79|527.1|525|527.18|525.08|526.84|524.74|20
1733171610000|2024-12-02 20:33:30|527.09|524.99|527.34|525.24|527.34|525.24|527.05|524.95|15
1733171620000|2024-12-02 20:33:40|527.33|525.23|527.11|525.01|527.33|525.23|527.11|525.01|19
1733171630000|2024-12-02 20:33:50|527.41|525.31|527.27|525.17|527.48|525.38|527.27|525.17|23
1733171640000|2024-12-02 20:34:00|527.28|525.18|527.42|525.32|527.42|525.32|527.12|525.02|23
1733171650000|2024-12-02 20:34:10|527.43|525.33|527.82|525.72|527.83|525.73|527.39|525.29|17
1733171660000|2024-12-02 20:34:20|527.81|525.71|527.86|525.76|527.91|525.81|527.8|525.7|15
1733171670000|2024-12-02 20:34:30|527.85|525.75|527.91|525.81|527.95|525.85|527.85|525.75|14
1733171680000|2024-12-02 20:34:40|527.9|525.8|527.86|525.76|527.9|525.8|527.86|525.76|7
1733171690000|2024-12-02 20:34:50|527.85|525.75|527.91|525.81|527.99|525.89|527.83|525.73|12
1733171700000|2024-12-02 20:35:00|527.78|525.68|527.27|525.17|527.78|525.68|527.27|525.17|27
1733171710000|2024-12-02 20:35:10|527.21|525.11|527.08|524.98|527.21|525.11|527.08|524.98|18
1733171720000|2024-12-02 20:35:20|527.07|524.97|527.15|525.05|527.15|525.05|526.91|524.81|16
1733171730000|2024-12-02 20:35:30|527.12|525.02|526.77|524.67|527.12|525.02|526.77|524.67|19
1733171740000|2024-12-02 20:35:40|526.76|524.66|526.82|524.72|526.96|524.86|526.74|524.64|16
1733171750000|2024-12-02 20:35:50|526.83|524.73|526.97|524.87|527.05|524.95|526.83|524.73|14
1733171760000|2024-12-02 20:36:00|526.96|524.86|526.85|524.75|526.96|524.86|526.84|524.74|15
1733171770000|2024-12-02 20:36:10|526.84|524.74|526.75|524.65|526.84|524.74|526.75|524.65|10
1733171780000|2024-12-02 20:36:20|526.74|524.64|527.34|525.24|527.34|525.24|526.74|524.64|16
1733171790000|2024-12-02 20:36:30|527.35|525.25|527.55|525.45|527.55|525.45|527.28|525.18|15
1733171800000|2024-12-02 20:36:40|527.54|525.44|527.39|525.29|527.54|525.44|527.39|525.29|15
1733171810000|2024-12-02 20:36:50|527.38|525.28|527.28|525.18|527.38|525.28|527.28|525.18|13
1733171820000|2024-12-02 20:37:00|527.27|525.17|527.28|525.18|527.29|525.19|527.24|525.14|13
1733171830000|2024-12-02 20:37:10|527.27|525.17|527.25|525.15|527.3|525.2|527.24|525.14|16
1733171840000|2024-12-02 20:37:20|527.1|525|526.74|524.64|527.1|525|526.74|524.64|16
1733171850000|2024-12-02 20:37:30|526.93|524.83|526.82|524.72|526.94|524.84|526.82|524.72|16
1733171860000|2024-12-02 20:37:40|526.81|524.71|526.8|524.7|526.83|524.73|526.78|524.68|15
1733171870000|2024-12-02 20:37:50|526.81|524.71|526.61|524.51|526.81|524.71|526.61|524.51|15
1733171880000|2024-12-02 20:38:00|526.48|524.38|526.13|524.03|526.56|524.46|526.04|523.94|21
1733171890000|2024-12-02 20:38:10|526.12|524.02|525.97|523.87|526.12|524.02|525.97|523.87|15
1733171900000|2024-12-02 20:38:20|525.96|523.86|525.7|523.6|525.96|523.86|525.7|523.6|11
1733171910000|2024-12-02 20:38:30|525.68|523.58|525.32|523.22|525.68|523.58|525.32|523.22|18
1733171920000|2024-12-02 20:38:40|525.31|523.21|525.3|523.2|525.33|523.23|525.26|523.16|13
1733171930000|2024-12-02 20:38:50|525.29|523.19|525.53|523.43|525.56|523.46|525.29|523.19|11
1733171940000|2024-12-02 20:39:00|525.52|523.42|525.64|523.54|525.75|523.65|525.5|523.4|12
1733171950000|2024-12-02 20:39:10|525.63|523.53|525.52|523.42|525.64|523.54|525.52|523.42|14
1733171960000|2024-12-02 20:39:20|525.51|523.41|525.59|523.49|525.62|523.52|525.47|523.37|12
1733171970000|2024-12-02 20:39:30|525.6|523.5|525.72|523.62|525.76|523.66|525.6|523.5|12
1733171980000|2024-12-02 20:39:40|525.71|523.61|525.66|523.56|525.81|523.71|525.66|523.56|11
1733171990000|2024-12-02 20:39:50|525.65|523.55|525.72|523.62|525.76|523.66|525.62|523.52|11
1733172000000|2024-12-02 20:40:00|525.71|523.61|526.09|523.99|526.09|523.99|525.7|523.6|16
1733172010000|2024-12-02 20:40:10|526.31|524.21|526.3|524.2|526.39|524.29|526.3|524.2|22
1733172020000|2024-12-02 20:40:20|526.29|524.19|526.27|524.17|526.29|524.19|526.21|524.11|15
1733172030000|2024-12-02 20:40:30|526.26|524.16|526.48|524.38|526.51|524.41|526.23|524.13|20
1733172040000|2024-12-02 20:40:40|526.47|524.37|526.43|524.33|526.47|524.37|526.43|524.33|13
1733172050000|2024-12-02 20:40:50|526.42|524.32|526.27|524.17|526.42|524.32|526.26|524.16|14
1733172060000|2024-12-02 20:41:00|526.35|524.25|526.52|524.42|526.52|524.42|526.34|524.24|17
1733172070000|2024-12-02 20:41:10|526.51|524.41|527.22|525.12|527.23|525.13|526.51|524.41|17
1733172080000|2024-12-02 20:41:20|527.21|525.11|527.25|525.15|527.3|525.2|527.17|525.07|16
1733172090000|2024-12-02 20:41:30|527.24|525.14|527.15|525.05|527.24|525.14|527.15|525.05|14
1733172100000|2024-12-02 20:41:40|527.34|525.24|527.22|525.12|527.34|525.24|527.22|525.12|13
1733172110000|2024-12-02 20:41:50|527.21|525.11|527.13|525.03|527.21|525.11|527.13|525.03|9
1733172120000|2024-12-02 20:42:00|527.08|524.98|527.06|524.96|527.25|525.15|527.04|524.94|17
1733172130000|2024-12-02 20:42:10|527.05|524.95|526.93|524.83|527.05|524.95|526.93|524.83|13
1733172140000|2024-12-02 20:42:20|526.92|524.82|526.75|524.65|526.92|524.82|526.75|524.65|18
1733172150000|2024-12-02 20:42:30|526.74|524.64|526.9|524.8|526.96|524.86|526.73|524.63|9
1733172160000|2024-12-02 20:42:40|526.89|524.79|527.05|524.95|527.1|525|526.89|524.79|14
1733172170000|2024-12-02 20:42:50|527.14|525.04|527.25|525.15|527.29|525.19|527.08|524.98|10
1733172180000|2024-12-02 20:43:00|527.24|525.14|527.27|525.17|527.31|525.21|527.23|525.13|19
1733172190000|2024-12-02 20:43:10|527.26|525.16|526.78|524.68|527.26|525.16|526.78|524.68|19
1733172200000|2024-12-02 20:43:20|526.68|524.58|526.22|524.12|526.68|524.58|526.22|524.12|23
1733172210000|2024-12-02 20:43:30|526.17|524.07|525.81|523.71|526.17|524.07|525.81|523.71|27
1733172220000|2024-12-02 20:43:40|525.79|523.69|526.03|523.93|526.04|523.94|525.76|523.66|13
1733172230000|2024-12-02 20:43:50|526.02|523.92|525.93|523.83|526.02|523.92|525.93|523.83|10
1733172240000|2024-12-02 20:44:00|525.92|523.82|525.77|523.67|525.92|523.82|525.77|523.67|12
1733172250000|2024-12-02 20:44:10|525.76|523.66|525.65|523.55|525.76|523.66|525.65|523.55|13
1733172260000|2024-12-02 20:44:20|525.66|523.56|525.17|523.07|525.66|523.56|525.17|523.07|15
1733172270000|2024-12-02 20:44:30|525.16|523.06|525.21|523.11|525.3|523.2|525.16|523.06|16
1733172280000|2024-12-02 20:44:40|525.2|523.1|524.94|522.84|525.2|523.1|524.94|522.84|19
1733172290000|2024-12-02 20:44:50|524.93|522.83|524.71|522.61|524.93|522.83|524.71|522.61|13
1733172300000|2024-12-02 20:45:00|524.7|522.6|524.42|522.32|524.7|522.6|524.42|522.32|16
1733172310000|2024-12-02 20:45:10|524.41|522.31|524.85|522.75|524.85|522.75|524.4|522.3|13
1733172320000|2024-12-02 20:45:20|524.86|522.76|525.14|523.04|525.22|523.12|524.85|522.75|17
1733172330000|2024-12-02 20:45:30|525.13|523.03|525.26|523.16|525.3|523.2|525.1|523|16
1733172340000|2024-12-02 20:45:40|525.25|523.15|525.74|523.64|525.74|523.64|525.24|523.14|17
1733172350000|2024-12-02 20:45:50|525.73|523.63|525.61|523.51|525.73|523.63|525.61|523.51|17
1733172360000|2024-12-02 20:46:00|525.6|523.5|525.57|523.47|525.71|523.61|525.57|523.47|13
1733172370000|2024-12-02 20:46:10|525.56|523.46|525.59|523.49|525.73|523.63|525.54|523.44|18
1733172380000|2024-12-02 20:46:20|525.77|523.67|526.31|524.21|526.31|524.21|525.75|523.65|18
1733172390000|2024-12-02 20:46:30|526.32|524.22|526.53|524.43|526.54|524.44|526.32|524.22|17
1733172400000|2024-12-02 20:46:40|526.52|524.42|527.12|525.02|527.12|525.02|526.49|524.39|24
1733172410000|2024-12-02 20:46:50|527.16|525.06|527.71|525.61|527.75|525.65|527.16|525.06|16
1733172420000|2024-12-02 20:47:00|527.7|525.6|527.52|525.42|527.71|525.61|527.49|525.39|18
1733172430000|2024-12-02 20:47:10|527.49|525.39|527.87|525.77|527.87|525.77|527.47|525.37|16
1733172440000|2024-12-02 20:47:20|527.93|525.83|528.05|525.95|528.1|526|527.93|525.83|19
1733172450000|2024-12-02 20:47:30|528.04|525.94|528.31|526.21|528.32|526.22|528.04|525.94|16
1733172460000|2024-12-02 20:47:40|528.75|526.65|528.89|526.79|528.95|526.85|528.75|526.65|12
1733172470000|2024-12-02 20:47:50|528.88|526.78|528.99|526.89|529.09|526.99|528.83|526.73|18
1733172480000|2024-12-02 20:48:00|528.98|526.88|529.1|527|529.17|527.07|528.95|526.85|17
1733172490000|2024-12-02 20:48:10|529.09|526.99|528.74|526.64|529.09|526.99|528.74|526.64|20
1733172500000|2024-12-02 20:48:20|528.73|526.63|528.82|526.72|529|526.9|528.7|526.6|24
1733172510000|2024-12-02 20:48:30|528.81|526.71|528.87|526.77|528.87|526.77|528.71|526.61|12
1733172520000|2024-12-02 20:48:40|528.78|526.68|528.77|526.67|528.87|526.77|528.77|526.67|17
1733172530000|2024-12-02 20:48:50|528.76|526.66|528.75|526.65|528.77|526.67|528.67|526.57|13
1733172540000|2024-12-02 20:49:00|528.74|526.64|528.8|526.7|528.89|526.79|528.74|526.64|12
1733172550000|2024-12-02 20:49:10|528.79|526.69|528.87|526.77|528.87|526.77|528.71|526.61|13
1733172560000|2024-12-02 20:49:20|528.86|526.76|528.82|526.72|528.86|526.76|528.75|526.65|14
1733172570000|2024-12-02 20:49:30|528.98|526.88|528.98|526.88|529.09|526.99|528.98|526.88|12
1733172580000|2024-12-02 20:49:40|528.97|526.87|528.95|526.85|529.05|526.95|528.92|526.82|16
1733172590000|2024-12-02 20:49:50|528.94|526.84|528.92|526.82|528.96|526.86|528.92|526.82|11
1733172600000|2024-12-02 20:50:00|528.87|526.77|529.11|527.01|529.15|527.05|528.81|526.71|14
1733172610000|2024-12-02 20:50:10|529.1|527|528.83|526.73|529.1|527|528.83|526.73|18
1733172620000|2024-12-02 20:50:20|528.82|526.72|528.81|526.71|528.82|526.72|528.7|526.6|12
1733172630000|2024-12-02 20:50:30|528.8|526.7|529.03|526.93|529.05|526.95|528.72|526.62|16
1733172640000|2024-12-02 20:50:40|529.02|526.92|529.09|526.99|529.09|526.99|529.01|526.91|19
1733172650000|2024-12-02 20:50:50|529.08|526.98|529.09|526.99|529.15|527.05|529.08|526.98|18
1733172660000|2024-12-02 20:51:00|529.07|526.97|528.47|526.37|529.07|526.97|528.47|526.37|21
1733172670000|2024-12-02 20:51:10|528.29|526.19|528.27|526.17|528.29|526.19|528.22|526.12|16
1733172680000|2024-12-02 20:51:20|528.26|526.16|528.92|526.82|528.92|526.82|528.26|526.16|19
1733172690000|2024-12-02 20:51:30|528.91|526.81|528.96|526.86|528.98|526.88|528.86|526.76|12
1733172700000|2024-12-02 20:51:40|528.95|526.85|528.92|526.82|529|526.9|528.92|526.82|14
1733172710000|2024-12-02 20:51:50|528.91|526.81|528.45|526.35|528.91|526.81|528.45|526.35|18
1733172720000|2024-12-02 20:52:00|528.44|526.34|528.18|526.08|528.44|526.34|528.18|526.08|23
1733172730000|2024-12-02 20:52:10|528.17|526.07|529.14|527.04|529.14|527.04|528.17|526.07|20
1733172740000|2024-12-02 20:52:20|529.13|527.03|529.23|527.13|529.23|527.13|529.13|527.03|13
1733172750000|2024-12-02 20:52:30|529.22|527.12|529.47|527.37|529.47|527.37|529.18|527.08|11
1733172760000|2024-12-02 20:52:40|529.46|527.36|529.39|527.29|529.46|527.36|529.39|527.29|8
1733172770000|2024-12-02 20:52:50|529.38|527.28|529.54|527.44|529.64|527.54|529.36|527.26|19
1733172780000|2024-12-02 20:53:00|529.53|527.43|528.92|526.82|529.53|527.43|528.92|526.82|24
1733172790000|2024-12-02 20:53:10|528.91|526.81|529.38|527.28|529.41|527.31|528.85|526.75|16
1733172800000|2024-12-02 20:53:20|529.37|527.27|529.67|527.57|529.69|527.59|529.37|527.27|21
1733172810000|2024-12-02 20:53:30|529.66|527.56|529.88|527.78|529.94|527.84|529.66|527.56|15
1733172820000|2024-12-02 20:53:40|529.87|527.77|529.82|527.72|529.87|527.77|529.81|527.71|14
1733172830000|2024-12-02 20:53:50|529.81|527.71|530.16|528.06|530.16|528.06|529.79|527.69|11
1733172840000|2024-12-02 20:54:00|530.17|528.07|530.5|528.4|530.51|528.41|530.17|528.07|16
1733172850000|2024-12-02 20:54:10|530.48|528.38|530.44|528.34|530.48|528.38|530.27|528.17|20
1733172860000|2024-12-02 20:54:20|530.43|528.33|530.57|528.47|530.58|528.48|530.4|528.3|15
1733172870000|2024-12-02 20:54:30|530.56|528.46|530.7|528.6|530.72|528.62|530.55|528.45|13
1733172880000|2024-12-02 20:54:40|530.69|528.59|530.71|528.61|530.76|528.66|530.68|528.58|12
1733172890000|2024-12-02 20:54:50|530.7|528.6|531.16|529.06|531.17|529.07|530.66|528.56|13
1733172900000|2024-12-02 20:55:00|531.15|529.05|531.32|529.22|531.32|529.22|531.15|529.05|20
1733172910000|2024-12-02 20:55:10|531.31|529.21|531.38|529.28|531.53|529.43|531.3|529.2|16
1733172920000|2024-12-02 20:55:20|531.37|529.27|531.54|529.44|531.55|529.45|531.34|529.24|14
1733172930000|2024-12-02 20:55:30|531.55|529.45|531.46|529.36|531.55|529.45|531.46|529.36|13
1733172940000|2024-12-02 20:55:40|531.5|529.4|531.56|529.46|531.69|529.59|531.48|529.38|7
1733172950000|2024-12-02 20:55:50|531.55|529.45|531.59|529.49|531.61|529.51|531.39|529.29|12
1733172960000|2024-12-02 20:56:00|531.58|529.48|531.52|529.42|531.58|529.48|531.52|529.42|16
1733172970000|2024-12-02 20:56:10|531.51|529.41|531.76|529.66|531.8|529.7|531.49|529.39|12
1733172980000|2024-12-02 20:56:20|531.75|529.65|531.86|529.76|531.88|529.78|531.69|529.59|18
1733172990000|2024-12-02 20:56:30|531.85|529.75|531.91|529.81|532.04|529.94|531.84|529.74|13
1733173000000|2024-12-02 20:56:40|531.9|529.8|531.84|529.74|531.9|529.8|531.82|529.72|15
1733173010000|2024-12-02 20:56:50|531.83|529.73|530.91|528.81|531.83|529.73|530.91|528.81|21
1733173020000|2024-12-02 20:57:00|530.9|528.8|530.81|528.71|530.91|528.81|530.81|528.71|15
1733173030000|2024-12-02 20:57:10|530.8|528.7|530.74|528.64|530.8|528.7|530.7|528.6|15
1733173040000|2024-12-02 20:57:20|530.73|528.63|530.3|528.2|530.73|528.63|530.22|528.12|24
1733173050000|2024-12-02 20:57:30|530.31|528.21|530.44|528.34|530.44|528.34|530.28|528.18|10
1733173060000|2024-12-02 20:57:40|530.43|528.33|530.36|528.26|530.43|528.33|530.36|528.26|10
1733173070000|2024-12-02 20:57:50|530.35|528.25|530.63|528.53|530.66|528.56|530.32|528.22|15
1733173080000|2024-12-02 20:58:00|530.62|528.52|530.94|528.84|530.94|528.84|530.62|528.52|13
1733173090000|2024-12-02 20:58:10|530.95|528.85|531.01|528.91|531.02|528.92|530.93|528.83|15
1733173100000|2024-12-02 20:58:20|531|528.9|531.74|529.64|531.75|529.65|530.98|528.88|11
1733173110000|2024-12-02 20:58:30|531.73|529.63|531.59|529.49|531.73|529.63|531.59|529.49|15
1733173120000|2024-12-02 20:58:40|531.58|529.48|531.09|528.99|531.58|529.48|531.09|528.99|25
1733173130000|2024-12-02 20:58:50|531.08|528.98|530.7|528.6|531.08|528.98|530.7|528.6|22
1733173140000|2024-12-02 20:59:00|530.69|528.59|530.88|528.78|530.91|528.81|530.67|528.57|11
1733173150000|2024-12-02 20:59:10|530.9|528.8|530.92|528.82|530.96|528.86|530.8|528.7|18
1733173160000|2024-12-02 20:59:20|530.91|528.81|531.22|529.12|531.28|529.18|530.91|528.81|16
1733173170000|2024-12-02 20:59:30|531.21|529.11|531.09|528.99|531.21|529.11|531.09|528.99|13
1733173180000|2024-12-02 20:59:40|531.08|528.98|530.78|528.68|531.08|528.98|530.78|528.68|15
1733173190000|2024-12-02 20:59:50|530.77|528.67|531.49|529.39|531.53|529.43|530.77|528.67|18
1733173200000|2024-12-02 21:00:00|531.48|529.38|531.05|528.95|531.48|529.38|530.98|528.88|17
1733173210000|2024-12-02 21:00:10|531.04|528.94|531.15|529.05|531.15|529.05|530.97|528.87|18
1733173220000|2024-12-02 21:00:20|531.16|529.06|531.95|529.85|531.96|529.86|531.14|529.04|21
1733173230000|2024-12-02 21:00:30|531.96|529.86|531.98|529.88|531.99|529.89|531.84|529.74|18
1733173240000|2024-12-02 21:00:40|532|529.9|531.86|529.76|532|529.9|531.78|529.68|21
1733173250000|2024-12-02 21:00:50|531.82|529.72|531.26|529.16|531.82|529.72|531.26|529.16|23
1733173260000|2024-12-02 21:01:00|531.25|529.15|530.96|528.86|531.25|529.15|530.96|528.86|19
1733173270000|2024-12-02 21:01:10|531.09|528.99|530.8|528.7|531.09|528.99|530.8|528.7|21
1733173280000|2024-12-02 21:01:20|530.79|528.69|530.43|528.33|530.79|528.69|530.43|528.33|20
1733173290000|2024-12-02 21:01:30|530.42|528.32|529.73|527.63|530.42|528.32|529.73|527.63|20
1733173300000|2024-12-02 21:01:40|529.72|527.62|529.46|527.36|529.72|527.62|529.46|527.36|17
1733173310000|2024-12-02 21:01:50|529.45|527.35|529.33|527.23|529.45|527.35|529.33|527.23|13
1733173320000|2024-12-02 21:02:00|529.32|527.22|529.29|527.19|529.35|527.25|529.28|527.18|18
1733173330000|2024-12-02 21:02:10|529.35|527.25|529.11|527.01|529.56|527.46|529.11|527.01|20
1733173340000|2024-12-02 21:02:20|529.1|527|528.82|526.72|529.1|527|528.82|526.72|23
1733173350000|2024-12-02 21:02:30|528.81|526.71|527.79|525.69|528.81|526.71|527.78|525.68|20
1733173360000|2024-12-02 21:02:40|527.84|525.74|527.98|525.88|527.99|525.89|527.84|525.74|15
1733173370000|2024-12-02 21:02:50|527.97|525.87|527.66|525.56|527.97|525.87|527.66|525.56|17
1733173380000|2024-12-02 21:03:00|527.65|525.55|527.39|525.29|527.83|525.73|527.39|525.29|24
1733173390000|2024-12-02 21:03:10|527.38|525.28|527.23|525.13|527.38|525.28|527.23|525.13|16
1733173400000|2024-12-02 21:03:20|527.22|525.12|526.94|524.84|527.22|525.12|526.94|524.84|16
1733173410000|2024-12-02 21:03:30|526.9|524.8|526.38|524.28|526.9|524.8|526.38|524.28|21
1733173420000|2024-12-02 21:03:40|526.37|524.27|526.07|523.97|526.37|524.27|526.07|523.97|20
1733173430000|2024-12-02 21:03:50|526.06|523.96|526.41|524.31|526.45|524.35|526.06|523.96|16
1733173440000|2024-12-02 21:04:00|526.4|524.3|526.27|524.17|526.4|524.3|526.27|524.17|14
1733173450000|2024-12-02 21:04:10|526.26|524.16|526.88|524.78|526.89|524.79|526.24|524.14|20
1733173460000|2024-12-02 21:04:20|526.89|524.79|526.88|524.78|527.02|524.92|526.87|524.77|12
1733173470000|2024-12-02 21:04:30|526.87|524.77|527.27|525.17|527.34|525.24|526.87|524.77|23
1733173480000|2024-12-02 21:04:40|527.26|525.16|527.18|525.08|527.26|525.16|527.18|525.08|11
1733173490000|2024-12-02 21:04:50|527.17|525.07|527.45|525.35|527.47|525.37|527.13|525.03|12
1733173500000|2024-12-02 21:05:00|527.44|525.34|527.81|525.71|527.81|525.71|527.43|525.33|16
1733173510000|2024-12-02 21:05:10|527.8|525.7|527.98|525.88|528|525.9|527.75|525.65|15
1733173520000|2024-12-02 21:05:20|527.99|525.89|528.18|526.08|528.2|526.1|527.97|525.87|16
1733173530000|2024-12-02 21:05:30|528.17|526.07|528.49|526.39|528.5|526.4|528.17|526.07|19
1733173540000|2024-12-02 21:05:40|528.48|526.38|528.7|526.6|528.7|526.6|528.47|526.37|10
1733173550000|2024-12-02 21:05:50|528.76|526.66|529.08|526.98|529.11|527.01|528.69|526.59|18
1733173560000|2024-12-02 21:06:00|529.07|526.97|529.01|526.91|529.07|526.97|529|526.9|9
1733173570000|2024-12-02 21:06:10|529|526.9|528.92|526.82|529|526.9|528.84|526.74|14
1733173580000|2024-12-02 21:06:20|528.91|526.81|528.53|526.43|528.91|526.81|528.53|526.43|20
1733173590000|2024-12-02 21:06:30|528.52|526.42|528.32|526.22|528.52|526.42|528.32|526.22|13
1733173600000|2024-12-02 21:06:40|528.31|526.21|528.08|525.98|528.31|526.21|528.08|525.98|15
1733173610000|2024-12-02 21:06:50|528|525.9|527.52|525.42|528|525.9|527.52|525.42|20
1733173620000|2024-12-02 21:07:00|527.51|525.41|527.15|525.05|527.51|525.41|527.15|525.05|17
1733173630000|2024-12-02 21:07:10|527.16|525.06|527.25|525.15|527.38|525.28|527.15|525.05|16
1733173640000|2024-12-02 21:07:20|527.49|525.39|527.44|525.34|527.49|525.39|527.44|525.34|10
1733173650000|2024-12-02 21:07:30|527.43|525.33|527.43|525.33|527.53|525.43|527.43|525.33|14
1733173660000|2024-12-02 21:07:40|527.42|525.32|527.44|525.34|527.45|525.35|527.35|525.25|10
1733173670000|2024-12-02 21:07:50|527.43|525.33|527.35|525.25|527.47|525.37|527.28|525.18|14
1733173680000|2024-12-02 21:08:00|527.36|525.26|527.62|525.52|527.64|525.54|527.36|525.26|12
1733173690000|2024-12-02 21:08:10|527.61|525.51|527.61|525.51|527.68|525.58|527.59|525.49|12
1733173700000|2024-12-02 21:08:20|527.6|525.5|527.3|525.2|527.6|525.5|527.3|525.2|18
1733173710000|2024-12-02 21:08:30|527.29|525.19|527.41|525.31|527.41|525.31|527.25|525.15|17
1733173720000|2024-12-02 21:08:40|527.4|525.3|527.36|525.26|527.43|525.33|527.36|525.26|12
1733173730000|2024-12-02 21:08:50|527.35|525.25|527.6|525.5|527.6|525.5|527.35|525.25|10
1733173740000|2024-12-02 21:09:00|527.59|525.49|527.55|525.45|527.59|525.49|527.54|525.44|7
1733173750000|2024-12-02 21:09:10|527.54|525.44|527.98|525.88|528|525.9|527.54|525.44|20
1733173760000|2024-12-02 21:09:20|527.97|525.87|528.11|526.01|528.18|526.08|527.96|525.86|13
1733173770000|2024-12-02 21:09:30|528.1|526|528.01|525.91|528.1|526|528.01|525.91|14
1733173780000|2024-12-02 21:09:40|528|525.9|528.17|526.07|528.21|526.11|528|525.9|15
1733173790000|2024-12-02 21:09:50|528.16|526.06|529.43|527.33|529.43|527.33|528.15|526.05|16
1733173800000|2024-12-02 21:10:00|529.44|527.34|529.87|527.77|529.88|527.78|529.43|527.33|21
1733173810000|2024-12-02 21:10:10|529.86|527.76|530.34|528.24|530.34|528.24|529.86|527.76|17
1733173820000|2024-12-02 21:10:20|530.35|528.25|530.62|528.52|530.62|528.52|530.3|528.2|17
1733173830000|2024-12-02 21:10:30|530.61|528.51|531.02|528.92|531.02|528.92|530.61|528.51|13
1733173840000|2024-12-02 21:10:40|531.01|528.91|531.69|529.59|531.74|529.64|531.01|528.91|18
1733173850000|2024-12-02 21:10:50|531.89|529.79|531.63|529.53|532.1|530|531.63|529.53|20
1733173860000|2024-12-02 21:11:00|531.62|529.52|531.96|529.86|531.97|529.87|531.31|529.21|22
1733173870000|2024-12-02 21:11:10|532|529.9|532.4|530.3|532.4|530.3|531.99|529.89|20
1733173880000|2024-12-02 21:11:20|532.49|530.39|533.2|531.1|533.23|531.13|532.49|530.39|24
1733173890000|2024-12-02 21:11:30|533.19|531.09|533.04|530.94|533.2|531.1|533.04|530.94|15
1733173900000|2024-12-02 21:11:40|533.03|530.93|532.38|530.28|533.03|530.93|532.38|530.28|24
1733173910000|2024-12-02 21:11:50|532.37|530.27|530.82|528.72|532.37|530.27|530.82|528.72|30
1733173920000|2024-12-02 21:12:00|530.81|528.71|531.08|528.98|531.08|528.98|530.75|528.65|16
1733173930000|2024-12-02 21:12:10|531.09|528.99|531.35|529.25|531.36|529.26|531.09|528.99|13
1733173940000|2024-12-02 21:12:20|531.34|529.24|531.11|529.01|531.37|529.27|531.11|529.01|18
1733173950000|2024-12-02 21:12:30|531.1|529|531.12|529.02|531.19|529.09|531.09|528.99|10
1733173960000|2024-12-02 21:12:40|531.11|529.01|530.65|528.55|531.11|529.01|530.65|528.55|19
1733173970000|2024-12-02 21:12:50|530.63|528.53|530|527.9|530.63|528.53|530|527.9|29
1733173980000|2024-12-02 21:13:00|529.99|527.89|530.52|528.42|530.57|528.47|529.99|527.89|23
1733173990000|2024-12-02 21:13:10|530.51|528.41|530.21|528.11|530.51|528.41|530.21|528.11|21
1733174000000|2024-12-02 21:13:20|530.2|528.1|529.71|527.61|530.2|528.1|529.71|527.61|23
1733174010000|2024-12-02 21:13:30|529.7|527.6|530.3|528.2|530.3|528.2|529.7|527.6|28
1733174020000|2024-12-02 21:13:40|530.29|528.19|530.58|528.48|530.59|528.49|530.28|528.18|21
1733174030000|2024-12-02 21:13:50|530.59|528.49|530.85|528.75|530.96|528.86|530.55|528.45|19
1733174040000|2024-12-02 21:14:00|530.84|528.74|531.27|529.17|531.31|529.21|530.84|528.74|12
1733174050000|2024-12-02 21:14:10|531.26|529.16|532.19|530.09|532.19|530.09|531.25|529.15|22
1733174060000|2024-12-02 21:14:20|532.18|530.08|531.6|529.5|532.34|530.24|531.57|529.47|23
1733174070000|2024-12-02 21:14:30|531.59|529.49|531.19|529.09|531.59|529.49|531.19|529.09|24
1733174080000|2024-12-02 21:14:40|531.18|529.08|532.04|529.94|532.04|529.94|531.17|529.07|24
1733174090000|2024-12-02 21:14:50|532.11|530.01|532.32|530.22|532.43|530.33|532.11|530.01|17
1733174100000|2024-12-02 21:15:00|532.31|530.21|532.68|530.58|532.74|530.64|532.31|530.21|20
1733174110000|2024-12-02 21:15:10|532.67|530.57|532.83|530.73|532.87|530.77|532.65|530.55|11
1733174120000|2024-12-02 21:15:20|532.84|530.74|533.25|531.15|533.26|531.16|532.83|530.73|17
1733174130000|2024-12-02 21:15:30|533.49|531.39|533.66|531.56|533.71|531.61|533.49|531.39|15
1733174140000|2024-12-02 21:15:40|533.65|531.55|534.05|531.95|534.1|532|533.59|531.49|18
1733174150000|2024-12-02 21:15:50|534.04|531.94|533.96|531.86|534.04|531.94|533.96|531.86|13
1733174160000|2024-12-02 21:16:00|533.95|531.85|533.66|531.56|533.95|531.85|533.66|531.56|16
1733174170000|2024-12-02 21:16:10|533.65|531.55|533.17|531.07|533.65|531.55|533.17|531.07|21
1733174180000|2024-12-02 21:16:20|533.15|531.05|534.4|532.3|534.62|532.52|533.15|531.05|24
1733174190000|2024-12-02 21:16:30|534.39|532.29|534.05|531.95|534.39|532.29|533.99|531.89|21
1733174200000|2024-12-02 21:16:40|534.06|531.96|534.72|532.62|534.72|532.62|534.04|531.94|20
1733174210000|2024-12-02 21:16:50|534.71|532.61|534.67|532.57|534.76|532.66|534.67|532.57|17
1733174220000|2024-12-02 21:17:00|534.66|532.56|534.81|532.71|534.82|532.72|534.52|532.42|17
1733174230000|2024-12-02 21:17:10|534.8|532.7|534.95|532.85|535.08|532.98|534.8|532.7|17
1733174240000|2024-12-02 21:17:20|535.01|532.91|535.38|533.28|535.48|533.38|534.99|532.89|20
1733174250000|2024-12-02 21:17:30|535.39|533.29|535.5|533.4|535.5|533.4|535.38|533.28|8
1733174260000|2024-12-02 21:17:40|535.49|533.39|535.38|533.28|535.49|533.39|535.38|533.28|11
1733174270000|2024-12-02 21:17:50|535.37|533.27|535.46|533.36|535.48|533.38|535.04|532.94|9
1733174280000|2024-12-02 21:18:00|535.5|533.4|535.52|533.42|535.54|533.44|535.5|533.4|9
1733174290000|2024-12-02 21:18:10|535.31|533.21|534.8|532.7|535.37|533.27|534.8|532.7|20
1733174300000|2024-12-02 21:18:20|534.79|532.69|534.67|532.57|534.79|532.69|534.43|532.33|19
1733174310000|2024-12-02 21:18:30|534.66|532.56|533.24|531.14|534.67|532.57|533.24|531.14|24
1733174320000|2024-12-02 21:18:40|533.23|531.13|533.07|530.97|533.23|531.13|532.95|530.85|10
1733174330000|2024-12-02 21:18:50|533.06|530.96|533.19|531.09|533.19|531.09|533.03|530.93|11
1733174340000|2024-12-02 21:19:00|533.18|531.08|533.56|531.46|533.56|531.46|533.18|531.08|15
1733174350000|2024-12-02 21:19:10|533.57|531.47|533.58|531.48|533.59|531.49|533.57|531.47|8
1733174360000|2024-12-02 21:19:20|533.59|531.49|534.32|532.22|534.32|532.22|533.59|531.49|18
1733174370000|2024-12-02 21:19:30|534.31|532.21|534.48|532.38|534.5|532.4|534.3|532.2|8
1733174380000|2024-12-02 21:19:40|534.47|532.37|534.14|532.04|534.47|532.37|534.14|532.04|21
1733174390000|2024-12-02 21:19:50|534.13|532.03|534.39|532.29|534.39|532.29|534.13|532.03|21
1733174400000|2024-12-02 21:20:00|534.38|532.28|534.65|532.55|534.65|532.55|534.38|532.28|19
1733174410000|2024-12-02 21:20:10|534.62|532.52|535.35|533.25|535.38|533.28|534.61|532.51|18
1733174420000|2024-12-02 21:20:20|535.34|533.24|535.06|532.96|535.34|533.24|535.05|532.95|21
1733174430000|2024-12-02 21:20:30|535.05|532.95|534.78|532.68|535.09|532.99|534.78|532.68|13
1733174440000|2024-12-02 21:20:40|534.74|532.64|533.16|531.06|534.74|532.64|533.16|531.06|24
1733174450000|2024-12-02 21:20:50|533.15|531.05|531.91|529.81|533.15|531.05|531.91|529.81|19
1733174460000|2024-12-02 21:21:00|531.9|529.8|532.06|529.96|532.06|529.96|531.73|529.63|17
1733174470000|2024-12-02 21:21:10|532.05|529.95|531.34|529.24|532.05|529.95|530.98|528.88|19
1733174480000|2024-12-02 21:21:20|531.33|529.23|530.81|528.71|531.33|529.23|530.81|528.71|13
1733174490000|2024-12-02 21:21:30|530.7|528.6|530.53|528.43|530.7|528.6|530.26|528.16|22
1733174500000|2024-12-02 21:21:40|530.57|528.47|530.42|528.32|530.57|528.47|530.42|528.32|18
1733174510000|2024-12-02 21:21:50|530.41|528.31|530.51|528.41|530.52|528.42|530.41|528.31|11
1733174520000|2024-12-02 21:22:00|530.5|528.4|530.54|528.44|530.62|528.52|530.33|528.23|17
1733174530000|2024-12-02 21:22:10|530.53|528.43|530.7|528.6|530.77|528.67|530.53|528.43|15
1733174540000|2024-12-02 21:22:20|530.69|528.59|530.29|528.19|530.69|528.59|530.29|528.19|23
1733174550000|2024-12-02 21:22:30|530.32|528.22|530.09|527.99|530.32|528.22|529.99|527.89|17
1733174560000|2024-12-02 21:22:40|530.1|528|530.51|528.41|530.51|528.41|530.1|528|13
1733174570000|2024-12-02 21:22:50|530.56|528.46|530.9|528.8|530.93|528.83|530.56|528.46|13
1733174580000|2024-12-02 21:23:00|530.84|528.74|530.51|528.41|530.84|528.74|530.51|528.41|16
1733174590000|2024-12-02 21:23:10|530.3|528.2|530.06|527.96|530.3|528.2|530.06|527.96|15
1733174600000|2024-12-02 21:23:20|530.05|527.95|529.97|527.87|530.05|527.95|529.96|527.86|16
1733174610000|2024-12-02 21:23:30|529.96|527.86|529.44|527.34|529.96|527.86|529.44|527.34|22
1733174620000|2024-12-02 21:23:40|529.43|527.33|529.6|527.5|529.71|527.61|529.42|527.32|12
1733174630000|2024-12-02 21:23:50|529.61|527.51|530.25|528.15|530.25|528.15|529.6|527.5|20
1733174640000|2024-12-02 21:24:00|530.35|528.25|530.16|528.06|530.94|528.84|530.15|528.05|27
1733174650000|2024-12-02 21:24:10|530.17|528.07|530.06|527.96|530.35|528.25|530.06|527.96|17
1733174660000|2024-12-02 21:24:20|530.07|527.97|529.81|527.71|530.07|527.97|529.81|527.71|13
1733174670000|2024-12-02 21:24:30|529.8|527.7|529.6|527.5|529.8|527.7|529.59|527.49|13
1733174680000|2024-12-02 21:24:40|529.59|527.49|529.85|527.75|529.85|527.75|529.58|527.48|5
1733174690000|2024-12-02 21:24:50|529.86|527.76|530.14|528.04|530.14|528.04|529.86|527.76|6
1733174700000|2024-12-02 21:25:00|530.15|528.05|530.22|528.12|530.25|528.15|530.15|528.05|10
1733174710000|2024-12-02 21:25:10|530.4|528.3|531.01|528.91|531.01|528.91|530.4|528.3|18
1733174720000|2024-12-02 21:25:20|531.1|529|531.43|529.33|531.43|529.33|531.1|529|10
1733174730000|2024-12-02 21:25:30|531.44|529.34|531.4|529.3|531.45|529.35|531.37|529.27|13
1733174740000|2024-12-02 21:25:40|531.39|529.29|531.5|529.4|531.5|529.4|531.39|529.29|6
1733174750000|2024-12-02 21:25:50|531.48|529.38|531.37|529.27|531.48|529.38|531.37|529.27|12
1733174760000|2024-12-02 21:26:00|531.36|529.26|531.46|529.36|531.58|529.48|531.35|529.25|13
1733174770000|2024-12-02 21:26:10|531.45|529.35|531.86|529.76|531.86|529.76|531.4|529.3|15
1733174780000|2024-12-02 21:26:20|531.89|529.79|532.45|530.35|532.45|530.35|531.88|529.78|19
1733174790000|2024-12-02 21:26:30|532.49|530.39|532.97|530.87|532.98|530.88|532.49|530.39|21
1733174800000|2024-12-02 21:26:40|532.96|530.86|532.74|530.64|532.96|530.86|532.69|530.59|13
1733174810000|2024-12-02 21:26:50|532.73|530.63|532.68|530.58|532.78|530.68|532.68|530.58|12
1733174820000|2024-12-02 21:27:00|532.71|530.61|532.05|529.95|532.71|530.61|532.05|529.95|20
1733174830000|2024-12-02 21:27:10|532.04|529.94|531.75|529.65|532.04|529.94|531.75|529.65|19
1733174840000|2024-12-02 21:27:20|531.74|529.64|531.67|529.57|531.74|529.64|531.67|529.57|6
1733174850000|2024-12-02 21:27:30|531.66|529.56|531.58|529.48|531.66|529.56|531.58|529.48|5
1733174860000|2024-12-02 21:27:40|531.57|529.47|531.56|529.46|531.58|529.48|531.54|529.44|9
1733174870000|2024-12-02 21:27:50|531.55|529.45|531.34|529.24|531.56|529.46|531.34|529.24|12
1733174880000|2024-12-02 21:28:00|531.3|529.2|530.73|528.63|531.3|529.2|530.73|528.63|13
1733174890000|2024-12-02 21:28:10|530.72|528.62|530.77|528.67|530.77|528.67|530.7|528.6|5
1733174900000|2024-12-02 21:28:20|530.76|528.66|530.69|528.59|530.77|528.67|530.69|528.59|10
1733174910000|2024-12-02 21:28:30|530.68|528.58|530.84|528.74|530.87|528.77|530.67|528.57|8
1733174920000|2024-12-02 21:28:40|530.83|528.73|530.96|528.86|530.97|528.87|530.83|528.73|13
1733174930000|2024-12-02 21:28:50|530.94|528.84|530.92|528.82|530.94|528.84|530.92|528.82|3
1733174940000|2024-12-02 21:29:00|530.93|528.83|530.88|528.78|530.93|528.83|530.87|528.77|8
1733174950000|2024-12-02 21:29:10|530.87|528.77|531.03|528.93|531.04|528.94|530.87|528.77|15
1733174960000|2024-12-02 21:29:20|531.02|528.92|530.98|528.88|531.02|528.92|530.98|528.88|5
1733174970000|2024-12-02 21:29:30|530.91|528.81|530.83|528.73|530.92|528.82|530.83|528.73|7
1733174980000|2024-12-02 21:29:40|530.84|528.74|530.96|528.86|530.98|528.88|530.83|528.73|13
1733174990000|2024-12-02 21:29:50|530.95|528.85|530.77|528.67|530.95|528.85|530.77|528.67|10
1733175000000|2024-12-02 21:30:00|530.76|528.66|531.63|529.53|531.63|529.53|530.76|528.66|18
1733175010000|2024-12-02 21:30:10|531.64|529.54|531.62|529.52|531.65|529.55|531.62|529.52|7
1733175020000|2024-12-02 21:30:20|531.58|529.48|531.03|528.93|531.58|529.48|531.02|528.92|19
1733175030000|2024-12-02 21:30:30|531.02|528.92|531.41|529.31|531.42|529.32|531|528.9|9
1733175040000|2024-12-02 21:30:40|531.36|529.26|531.37|529.27|531.38|529.28|531.35|529.25|5
1733175050000|2024-12-02 21:30:50|531.36|529.26|531.53|529.43|531.53|529.43|531.36|529.26|13
1733175060000|2024-12-02 21:31:00|531.57|529.47|531.59|529.49|531.66|529.56|531.57|529.47|12
1733175070000|2024-12-02 21:31:10|531.58|529.48|529.67|527.57|531.58|529.48|529.67|527.57|24
1733175080000|2024-12-02 21:31:20|529.66|527.56|529.54|527.44|529.66|527.56|529.54|527.44|9
1733175090000|2024-12-02 21:31:30|529.53|527.43|529.31|527.21|529.53|527.43|529.31|527.21|11
1733175100000|2024-12-02 21:31:40|529.3|527.2|529.27|527.17|529.31|527.21|529.27|527.17|8
1733175110000|2024-12-02 21:31:50|529.26|527.16|529.44|527.34|529.44|527.34|529.26|527.16|10
1733175120000|2024-12-02 21:32:00|529.57|527.47|529.28|527.18|529.64|527.54|529.28|527.18|22
1733175130000|2024-12-02 21:32:10|529.27|527.17|528.92|526.82|529.27|527.17|528.89|526.79|15
1733175140000|2024-12-02 21:32:20|528.9|526.8|528.74|526.64|528.99|526.89|528.74|526.64|16
1733175150000|2024-12-02 21:32:30|528.73|526.63|529.45|527.35|529.49|527.39|528.7|526.6|25
1733175160000|2024-12-02 21:32:40|529.42|527.32|529.61|527.51|529.68|527.58|529.4|527.3|14
1733175170000|2024-12-02 21:32:50|529.6|527.5|529.29|527.19|529.6|527.5|529.27|527.17|13
1733175180000|2024-12-02 21:33:00|529.28|527.18|529.23|527.13|529.29|527.19|529.06|526.96|8
1733175190000|2024-12-02 21:33:10|529.24|527.14|529.06|526.96|529.24|527.14|529.05|526.95|6
1733175200000|2024-12-02 21:33:20|529.05|526.95|528.32|526.22|529.05|526.95|528.3|526.2|12
1733175210000|2024-12-02 21:33:30|528.34|526.24|528.65|526.55|528.65|526.55|528.32|526.22|18
1733175220000|2024-12-02 21:33:40|528.85|526.75|529.45|527.35|529.45|527.35|528.85|526.75|21
1733175230000|2024-12-02 21:33:50|529.52|527.42|529.76|527.66|529.76|527.66|529.52|527.42|9
1733175240000|2024-12-02 21:34:00|529.77|527.67|530.38|528.28|530.57|528.47|529.77|527.67|23
1733175250000|2024-12-02 21:34:10|530.37|528.27|530.04|527.94|530.37|528.27|530.04|527.94|12
1733175260000|2024-12-02 21:34:20|530.16|528.06|530.07|527.97|530.17|528.07|530.07|527.97|11
1733175270000|2024-12-02 21:34:30|530.06|527.96|529.98|527.88|530.07|527.97|529.98|527.88|11
1733175280000|2024-12-02 21:34:40|529.97|527.87|530.02|527.92|530.02|527.92|529.97|527.87|4
1733175290000|2024-12-02 21:34:50|530.1|528|530.24|528.14|530.26|528.16|530.1|528|9
1733175300000|2024-12-02 21:35:00|530.29|528.19|530.57|528.47|530.61|528.51|530.29|528.19|14
1733175310000|2024-12-02 21:35:10|530.55|528.45|530.4|528.3|530.55|528.45|530.21|528.11|16
1733175320000|2024-12-02 21:35:20|530.41|528.31|530.7|528.6|530.7|528.6|530.41|528.31|16
1733175330000|2024-12-02 21:35:30|530.8|528.7|531.05|528.95|531.05|528.95|530.8|528.7|16
1733175340000|2024-12-02 21:35:40|531.06|528.96|531.1|529|531.1|529|531.06|528.96|5
1733175350000|2024-12-02 21:35:50|531.09|528.99|530.93|528.83|531.09|528.99|530.93|528.83|10
1733175360000|2024-12-02 21:36:00|530.92|528.82|530.81|528.71|530.92|528.82|530.79|528.69|8
1733175370000|2024-12-02 21:36:10|530.8|528.7|530.57|528.47|530.8|528.7|530.56|528.46|15
1733175380000|2024-12-02 21:36:20|530.56|528.46|530.51|528.41|530.56|528.46|530.44|528.34|11
1733175390000|2024-12-02 21:36:30|530.5|528.4|530.57|528.47|530.68|528.58|530.49|528.39|9
1733175400000|2024-12-02 21:36:40|530.56|528.46|530.83|528.73|530.83|528.73|530.56|528.46|11
1733175410000|2024-12-02 21:36:50|531|528.9|531.02|528.92|531.02|528.92|530.99|528.89|5
1733175420000|2024-12-02 21:37:00|531.04|528.94|531.5|529.4|531.51|529.41|531.04|528.94|15
1733175430000|2024-12-02 21:37:10|531.59|529.49|532.04|529.94|532.04|529.94|531.59|529.49|11
1733175440000|2024-12-02 21:37:20|532.13|530.03|532.41|530.31|532.47|530.37|532.13|530.03|9
1733175450000|2024-12-02 21:37:30|532.42|530.32|532.48|530.38|532.48|530.38|532.41|530.31|7
1733175460000|2024-12-02 21:37:40|532.47|530.37|532.73|530.63|532.73|530.63|532.47|530.37|9
1733175470000|2024-12-02 21:37:50|532.74|530.64|532.98|530.88|532.98|530.88|532.74|530.64|4
1733175480000|2024-12-02 21:38:00|532.99|530.89|532.95|530.85|533.01|530.91|532.95|530.85|11
1733175490000|2024-12-02 21:38:10|532.94|530.84|532.74|530.64|532.95|530.85|532.73|530.63|14
1733175500000|2024-12-02 21:38:20|532.79|530.69|533.07|530.97|533.07|530.97|532.79|530.69|13
1733175510000|2024-12-02 21:38:30|533.06|530.96|533.09|530.99|533.09|530.99|533.06|530.96|4
1733175520000|2024-12-02 21:38:40|533.1|531|533.29|531.19|533.3|531.2|533.09|530.99|10
1733175530000|2024-12-02 21:38:50|533.3|531.2|533.36|531.26|533.36|531.26|533.28|531.18|9
1733175540000|2024-12-02 21:39:00|533.41|531.31|533.86|531.76|533.92|531.82|533.4|531.3|19
1733175550000|2024-12-02 21:39:10|533.76|531.66|533.27|531.17|533.76|531.66|533.27|531.17|21
1733175560000|2024-12-02 21:39:20|533.26|531.16|533.15|531.05|533.27|531.17|532.97|530.87|17
1733175570000|2024-12-02 21:39:30|533.2|531.1|533.7|531.6|533.76|531.66|533.2|531.1|21
1733175580000|2024-12-02 21:39:40|533.69|531.59|534|531.9|534.01|531.91|533.64|531.54|14
1733175590000|2024-12-02 21:39:50|533.99|531.89|533.89|531.79|533.99|531.89|533.89|531.79|14
1733175600000|2024-12-02 21:40:00|533.9|531.8|534.9|532.8|534.9|532.8|533.9|531.8|24
1733175610000|2024-12-02 21:40:10|534.91|532.81|534.84|532.74|534.94|532.84|534.83|532.73|19
1733175620000|2024-12-02 21:40:20|534.83|532.73|535.24|533.14|535.29|533.19|534.82|532.72|13
1733175630000|2024-12-02 21:40:30|535.23|533.13|535.41|533.31|535.41|533.31|535.22|533.12|17
1733175640000|2024-12-02 21:40:40|535.4|533.3|535.66|533.56|535.66|533.56|535.4|533.3|17
1733175650000|2024-12-02 21:40:50|535.67|533.57|535.83|533.73|535.83|533.73|535.67|533.57|14
1733175660000|2024-12-02 21:41:00|535.84|533.74|535.75|533.65|535.92|533.82|535.75|533.65|7
1733175670000|2024-12-02 21:41:10|535.7|533.6|535.32|533.22|535.7|533.6|535.32|533.22|10
1733175680000|2024-12-02 21:41:20|535.31|533.21|535.31|533.21|535.33|533.23|535.31|533.21|7
1733175690000|2024-12-02 21:41:30|535.3|533.2|535.6|533.5|535.6|533.5|535.26|533.16|12
1733175700000|2024-12-02 21:41:40|535.61|533.51|535.85|533.75|535.85|533.75|535.61|533.51|15
1733175710000|2024-12-02 21:41:50|535.84|533.74|535.81|533.71|535.84|533.74|535.81|533.71|4
1733175720000|2024-12-02 21:42:00|535.8|533.7|535.86|533.76|535.87|533.77|535.79|533.69|6
1733175730000|2024-12-02 21:42:10|535.85|533.75|536.39|534.29|536.39|534.29|535.85|533.75|17
1733175740000|2024-12-02 21:42:20|536.4|534.3|536.42|534.32|536.43|534.33|536.4|534.3|5
1733175750000|2024-12-02 21:42:30|536.43|534.33|536.54|534.44|536.58|534.48|536.43|534.33|8
1733175760000|2024-12-02 21:42:40|536.55|534.45|537.28|535.18|537.28|535.18|536.55|534.45|14
1733175770000|2024-12-02 21:42:50|537.27|535.17|537.26|535.16|537.27|535.17|537.24|535.14|7
1733175780000|2024-12-02 21:43:00|537.27|535.17|537.13|535.03|537.31|535.21|537.13|535.03|15
1733175790000|2024-12-02 21:43:10|537.12|535.02|537.07|534.97|537.14|535.04|537.06|534.96|16
1733175800000|2024-12-02 21:43:20|537.08|534.98|537.26|535.16|537.28|535.18|537.06|534.96|15
1733175810000|2024-12-02 21:43:30|537.24|535.14|536.93|534.83|537.24|535.14|536.91|534.81|20
1733175820000|2024-12-02 21:43:40|536.94|534.84|538.61|536.51|538.61|536.51|536.94|534.84|19
1733175830000|2024-12-02 21:43:50|538.62|536.52|538.88|536.78|539.73|537.63|538.62|536.52|22
1733175840000|2024-12-02 21:44:00|538.87|536.77|538.82|536.72|538.88|536.78|538.4|536.3|15
1733175850000|2024-12-02 21:44:10|538.81|536.71|539.95|537.85|539.99|537.89|538.7|536.6|18
1733175860000|2024-12-02 21:44:20|539.94|537.84|539.46|537.36|539.98|537.88|539.46|537.36|25
1733175870000|2024-12-02 21:44:30|539.44|537.34|539.55|537.45|539.55|537.45|539.41|537.31|7
1733175880000|2024-12-02 21:44:40|539.56|537.46|539.53|537.43|539.56|537.46|539.53|537.43|4
1733175890000|2024-12-02 21:44:50|539.52|537.42|538.9|536.8|539.52|537.42|538.9|536.8|17
1733175900000|2024-12-02 21:45:00|538.89|536.79|538.81|536.71|538.89|536.79|538.81|536.71|9
1733175910000|2024-12-02 21:45:10|538.82|536.72|539.14|537.04|539.19|537.09|538.81|536.71|12
1733175920000|2024-12-02 21:45:20|539.16|537.06|538.3|536.2|539.17|537.07|538.28|536.18|20
1733175930000|2024-12-02 21:45:30|538.31|536.21|540.06|537.96|540.06|537.96|538.31|536.21|17
1733175940000|2024-12-02 21:45:40|540.38|538.28|540.38|538.28|540.39|538.29|540.34|538.24|9
1733175950000|2024-12-02 21:45:50|540.37|538.27|539.78|537.68|540.37|538.27|539.77|537.67|17
1733175960000|2024-12-02 21:46:00|539.77|537.67|539.79|537.69|539.79|537.69|539.77|537.67|5
1733175970000|2024-12-02 21:46:10|539.8|537.7|539.35|537.25|539.82|537.72|539.35|537.25|12
1733175980000|2024-12-02 21:46:20|539.34|537.24|538.1|536|539.34|537.24|538.04|535.94|36
1733175990000|2024-12-02 21:46:30|538|535.9|537.56|535.46|538|535.9|537.55|535.45|16
1733176000000|2024-12-02 21:46:40|537.55|535.45|537.43|535.33|537.55|535.45|537.43|535.33|10
1733176010000|2024-12-02 21:46:50|537.42|535.32|537.19|535.09|537.42|535.32|537.19|535.09|9
1733176020000|2024-12-02 21:47:00|537.18|535.08|537.31|535.21|537.31|535.21|537.14|535.04|8
1733176030000|2024-12-02 21:47:10|537.3|535.2|537.08|534.98|537.3|535.2|537.08|534.98|19
1733176040000|2024-12-02 21:47:20|537.07|534.97|537.34|535.24|537.35|535.25|537.07|534.97|9
1733176050000|2024-12-02 21:47:30|537.35|535.25|537.37|535.27|537.39|535.29|537.34|535.24|10
1733176060000|2024-12-02 21:47:40|537.36|535.26|537.02|534.92|537.36|535.26|537.02|534.92|9
1733176070000|2024-12-02 21:47:50|537.03|534.93|537.35|535.25|537.35|535.25|537.03|534.93|9
1733176080000|2024-12-02 21:48:00|537.53|535.43|537.59|535.49|537.61|535.51|537.53|535.43|14
1733176090000|2024-12-02 21:48:10|537.6|535.5|537.78|535.68|537.78|535.68|537.59|535.49|6
1733176100000|2024-12-02 21:48:20|537.82|535.72|537.99|535.89|537.99|535.89|537.82|535.72|11
1733176110000|2024-12-02 21:48:30|537.98|535.88|537.94|535.84|537.98|535.88|537.93|535.83|6
1733176120000|2024-12-02 21:48:40|537.93|535.83|537.9|535.8|537.93|535.83|537.89|535.79|7
1733176130000|2024-12-02 21:48:50|537.89|535.79|537.32|535.22|537.89|535.79|537.32|535.22|13
1733176140000|2024-12-02 21:49:00|537.31|535.21|537.57|535.47|537.57|535.47|537.25|535.15|15
1733176150000|2024-12-02 21:49:10|537.58|535.48|537.54|535.44|537.61|535.51|537.53|535.43|7
1733176160000|2024-12-02 21:49:20|537.55|535.45|537.5|535.4|537.57|535.47|537.45|535.35|7
1733176170000|2024-12-02 21:49:30|537.49|535.39|538.08|535.98|538.08|535.98|537.49|535.39|6
1733176180000|2024-12-02 21:49:40|538.09|535.99|538.16|536.06|538.17|536.07|538.09|535.99|8
1733176190000|2024-12-02 21:49:50|538.17|536.07|538.14|536.04|538.17|536.07|538.14|536.04|5
1733176200000|2024-12-02 21:50:00|538.13|536.03|537.75|535.65|538.13|536.03|537.73|535.63|11
1733176210000|2024-12-02 21:50:10|537.76|535.66|537.81|535.71|537.81|535.71|537.71|535.61|10
1733176220000|2024-12-02 21:50:20|537.84|535.74|537.96|535.86|538.02|535.92|537.81|535.71|14
1733176230000|2024-12-02 21:50:30|537.91|535.81|537.83|535.73|537.91|535.81|537.82|535.72|9
1733176240000|2024-12-02 21:50:40|537.82|535.72|537.81|535.71|537.84|535.74|537.81|535.71|8
1733176250000|2024-12-02 21:50:50|537.8|535.7|538.05|535.95|538.05|535.95|537.8|535.7|6
1733176260000|2024-12-02 21:51:00|538.06|535.96|538.32|536.22|538.32|536.22|538.05|535.95|10
1733176270000|2024-12-02 21:51:10|538.33|536.23|538.34|536.24|538.52|536.42|538.33|536.23|12
1733176280000|2024-12-02 21:51:20|538.33|536.23|537.93|535.83|538.33|536.23|537.93|535.83|15
1733176290000|2024-12-02 21:51:30|537.92|535.82|537.3|535.2|537.92|535.82|537.28|535.18|15
1733176300000|2024-12-02 21:51:40|537.31|535.21|537.72|535.62|537.72|535.62|537.3|535.2|10
1733176310000|2024-12-02 21:51:50|537.73|535.63|537.71|535.61|537.75|535.65|537.71|535.61|5
1733176320000|2024-12-02 21:52:00|537.7|535.6|537.58|535.48|537.7|535.6|537.58|535.48|3
1733176330000|2024-12-02 21:52:10|537.48|535.38|537.69|535.59|537.72|535.62|537.39|535.29|15
1733176340000|2024-12-02 21:52:20|537.7|535.6|537.17|535.07|537.7|535.6|537.17|535.07|12
1733176350000|2024-12-02 21:52:30|537.21|535.11|537.55|535.45|537.55|535.45|537.17|535.07|13
1733176360000|2024-12-02 21:52:40|537.54|535.44|536.94|534.84|537.54|535.44|536.94|534.84|16
1733176370000|2024-12-02 21:52:50|536.93|534.83|536.9|534.8|536.93|534.83|536.9|534.8|6
1733176380000|2024-12-02 21:53:00|536.88|534.78|537.05|534.95|537.12|535.02|536.88|534.78|10
1733176390000|2024-12-02 21:53:10|537.04|534.94|536.84|534.74|537.04|534.94|536.84|534.74|9
1733176400000|2024-12-02 21:53:20|536.83|534.73|536.76|534.66|536.83|534.73|536.76|534.66|5
1733176410000|2024-12-02 21:53:30|536.75|534.65|536.56|534.46|536.75|534.65|536.5|534.4|13
1733176420000|2024-12-02 21:53:40|536.32|534.22|536.2|534.1|536.32|534.22|536.18|534.08|13
1733176430000|2024-12-02 21:53:50|536.19|534.09|536.2|534.1|536.2|534.1|536.19|534.09|2
1733176440000|2024-12-02 21:54:00|536.18|534.08|536.07|533.97|536.18|534.08|536.07|533.97|8
1733176450000|2024-12-02 21:54:10|536.06|533.96|535.97|533.87|536.06|533.96|535.97|533.87|6
1733176460000|2024-12-02 21:54:20|535.99|533.89|536.02|533.92|536.03|533.93|535.98|533.88|8
1733176470000|2024-12-02 21:54:30|536.03|533.93|536.19|534.09|536.19|534.09|536.01|533.91|7
1733176480000|2024-12-02 21:54:40|536.18|534.08|536.17|534.07|536.19|534.09|536.17|534.07|6
1733176490000|2024-12-02 21:54:50|536.18|534.08|536.31|534.21|536.31|534.21|536.17|534.07|8
1733176500000|2024-12-02 21:55:00|536.3|534.2|536.02|533.92|536.3|534.2|536.01|533.91|11
1733176510000|2024-12-02 21:55:10|536.01|533.91|535.68|533.58|536.01|533.91|535.65|533.55|12
1733176520000|2024-12-02 21:55:20|535.67|533.57|535.64|533.54|535.68|533.58|535.64|533.54|8
1733176530000|2024-12-02 21:55:30|535.58|533.48|535.68|533.58|535.68|533.58|535.58|533.48|5
1733176540000|2024-12-02 21:55:40|535.76|533.66|535.78|533.68|535.8|533.7|535.61|533.51|15
1733176550000|2024-12-02 21:55:50|535.79|533.69|535.98|533.88|535.99|533.89|535.78|533.68|7
1733176560000|2024-12-02 21:56:00|535.99|533.89|536.56|534.46|536.56|534.46|535.99|533.89|12
1733176570000|2024-12-02 21:56:10|536.57|534.47|537.02|534.92|537.02|534.92|536.57|534.47|11
1733176580000|2024-12-02 21:56:20|537.03|534.93|537.29|535.19|537.29|535.19|537.03|534.93|12
1733176590000|2024-12-02 21:56:30|537.3|535.2|537.34|535.24|537.35|535.25|537.3|535.2|7
1733176600000|2024-12-02 21:56:40|537.33|535.23|537.17|535.07|537.33|535.23|537.13|535.03|10
1733176610000|2024-12-02 21:56:50|537.28|535.18|537.76|535.66|537.77|535.67|537.28|535.18|16
1733176620000|2024-12-02 21:57:00|537.72|535.62|537.09|534.99|537.72|535.62|537.09|534.99|19
1733176630000|2024-12-02 21:57:10|537.08|534.98|536.33|534.23|537.08|534.98|536.33|534.23|19
1733176640000|2024-12-02 21:57:20|536.32|534.22|536.22|534.12|536.32|534.22|536.22|534.12|7
1733176650000|2024-12-02 21:57:30|536.28|534.18|536.39|534.29|536.48|534.38|536.28|534.18|13
1733176660000|2024-12-02 21:57:40|536.41|534.31|536.46|534.36|536.55|534.45|536.41|534.31|14
1733176670000|2024-12-02 21:57:50|536.45|534.35|536.27|534.17|536.45|534.35|536.27|534.17|10
1733176680000|2024-12-02 21:58:00|536.26|534.16|536.73|534.63|536.73|534.63|536.25|534.15|12
1733176690000|2024-12-02 21:58:10|536.78|534.68|536.71|534.61|536.78|534.68|536.71|534.61|11
1733176700000|2024-12-02 21:58:20|536.86|534.76|537.27|535.17|537.28|535.18|536.86|534.76|11
1733176710000|2024-12-02 21:58:30|537.28|535.18|537.58|535.48|537.58|535.48|537.28|535.18|14
1733176720000|2024-12-02 21:58:40|537.59|535.49|537.25|535.15|537.59|535.49|537.25|535.15|14
1733176730000|2024-12-02 21:58:50|537.24|535.14|537.18|535.08|537.24|535.14|537.18|535.08|7
1733176740000|2024-12-02 21:59:00|537.17|535.07|536.91|534.81|537.17|535.07|536.91|534.81|12
1733176750000|2024-12-02 21:59:10|536.9|534.8|536.29|534.19|536.9|534.8|536.29|534.19|20
1733176760000|2024-12-02 21:59:20|536.34|534.24|536.67|534.57|536.68|534.58|536.34|534.24|11
1733176770000|2024-12-02 21:59:30|536.68|534.58|536.7|534.6|536.7|534.6|536.65|534.55|9
1733176780000|2024-12-02 21:59:40|536.69|534.59|536.73|534.63|536.74|534.64|536.69|534.59|7
1733176790000|2024-12-02 21:59:50|536.74|534.64|536.85|534.75|536.85|534.75|536.74|534.64|12
1733176800000|2024-12-02 22:00:00|536.84|534.74|537.06|534.96|537.06|534.96|536.82|534.72|11
1733176810000|2024-12-02 22:00:10|537.07|534.97|537.28|535.18|537.29|535.19|537.06|534.96|10
1733176820000|2024-12-02 22:00:20|537.3|535.2|537.38|535.28|537.39|535.29|537.3|535.2|11
1733176830000|2024-12-02 22:00:30|537.37|535.27|536.8|534.7|537.37|535.27|536.8|534.7|15
1733176840000|2024-12-02 22:00:40|536.79|534.69|536.6|534.5|536.79|534.69|536.6|534.5|9
1733176850000|2024-12-02 22:00:50|536.61|534.51|536.55|534.45|536.61|534.51|536.55|534.45|10
1733176860000|2024-12-02 22:01:00|536.54|534.44|536.17|534.07|536.54|534.44|536.17|534.07|16
1733176870000|2024-12-02 22:01:10|536.16|534.06|536.14|534.04|536.17|534.07|536.14|534.04|5
1733176880000|2024-12-02 22:01:20|536.13|534.03|535.9|533.8|536.13|534.03|535.9|533.8|13
1733176890000|2024-12-02 22:01:30|535.89|533.79|536.03|533.93|536.03|533.93|535.86|533.76|14
1733176900000|2024-12-02 22:01:40|536.13|534.03|536.09|533.99|536.26|534.16|536.09|533.99|15
1733176910000|2024-12-02 22:01:50|536.08|533.98|536.17|534.07|536.17|534.07|536.08|533.98|7
1733176920000|2024-12-02 22:02:00|536.18|534.08|536.07|533.97|536.18|534.08|536.07|533.97|11
1733176930000|2024-12-02 22:02:10|535.94|533.84|535.75|533.65|535.94|533.84|535.75|533.65|14
1733176940000|2024-12-02 22:02:20|535.76|533.66|535.96|533.86|535.96|533.86|535.74|533.64|8
1733176950000|2024-12-02 22:02:30|535.97|533.87|535.87|533.77|536.08|533.98|535.87|533.77|19
1733176960000|2024-12-02 22:02:40|535.86|533.76|534.93|532.83|535.86|533.76|534.93|532.83|26
1733176970000|2024-12-02 22:02:50|534.92|532.82|534.83|532.73|534.92|532.82|534.83|532.73|10
1733176980000|2024-12-02 22:03:00|534.84|532.74|535.58|533.48|535.59|533.49|534.83|532.73|16
1733176990000|2024-12-02 22:03:10|535.48|533.38|535.22|533.12|535.49|533.39|535.22|533.12|21
1733177000000|2024-12-02 22:03:20|535.23|533.13|535.23|533.13|535.24|533.14|535.21|533.11|8
1733177010000|2024-12-02 22:03:30|535.22|533.12|535.36|533.26|535.37|533.27|535.19|533.09|8
1733177020000|2024-12-02 22:03:40|535.35|533.25|535.59|533.49|535.59|533.49|535.34|533.24|11
1733177030000|2024-12-02 22:03:50|535.6|533.5|535.52|533.42|535.6|533.5|535.51|533.41|9
1733177040000|2024-12-02 22:04:00|535.57|533.47|535.59|533.49|535.62|533.52|535.57|533.47|8
1733177050000|2024-12-02 22:04:10|535.6|533.5|535.55|533.45|535.6|533.5|535.55|533.45|8
1733177060000|2024-12-02 22:04:20|535.54|533.44|535.64|533.54|535.68|533.58|535.53|533.43|8
1733177070000|2024-12-02 22:04:30|535.63|533.53|535.57|533.47|535.63|533.53|535.57|533.47|8
1733177080000|2024-12-02 22:04:40|535.53|533.43|535.23|533.13|535.53|533.43|535.23|533.13|16
1733177090000|2024-12-02 22:04:50|535.22|533.12|535.19|533.09|535.22|533.12|535.19|533.09|9
1733177100000|2024-12-02 22:05:00|535.2|533.1|535.45|533.35|535.54|533.44|535.2|533.1|13
1733177110000|2024-12-02 22:05:10|535.44|533.34|535.41|533.31|535.44|533.34|535.4|533.3|10
1733177120000|2024-12-02 22:05:20|535.4|533.3|535.07|532.97|535.4|533.3|535.07|532.97|16
1733177130000|2024-12-02 22:05:30|535.06|532.96|535.32|533.22|535.32|533.22|535.05|532.95|12
1733177140000|2024-12-02 22:05:40|535.33|533.23|535.36|533.26|535.37|533.27|535.33|533.23|8
1733177150000|2024-12-02 22:05:50|535.41|533.31|535.45|533.35|535.46|533.36|535.41|533.31|4
1733177160000|2024-12-02 22:06:00|535.46|533.36|535.45|533.35|535.47|533.37|535.45|533.35|4
1733177170000|2024-12-02 22:06:10|535.44|533.34|535.47|533.37|535.56|533.46|535.44|533.34|10
1733177180000|2024-12-02 22:06:20|535.35|533.25|534.86|532.76|535.35|533.25|534.86|532.76|22
1733177190000|2024-12-02 22:06:30|534.85|532.75|534.52|532.42|534.85|532.75|534.48|532.38|13
1733177200000|2024-12-02 22:06:40|534.53|532.43|534.55|532.45|534.55|532.45|534.53|532.43|5
1733177210000|2024-12-02 22:06:50|534.54|532.44|534.42|532.32|534.54|532.44|534.42|532.32|4
1733177220000|2024-12-02 22:07:00|534.41|532.31|534.23|532.13|534.41|532.31|534.23|532.13|9
1733177230000|2024-12-02 22:07:10|534.22|532.12|533.53|531.43|534.22|532.12|533.53|531.43|18
1733177240000|2024-12-02 22:07:20|533.52|531.42|533.32|531.22|533.52|531.42|533.29|531.19|19
1733177250000|2024-12-02 22:07:30|533.31|531.21|533.07|530.97|533.32|531.22|533.07|530.97|11
1733177260000|2024-12-02 22:07:40|533.06|530.96|532.92|530.82|533.06|530.96|532.92|530.82|6
1733177270000|2024-12-02 22:07:50|532.91|530.81|532.74|530.64|532.91|530.81|532.74|530.64|10
1733177280000|2024-12-02 22:08:00|532.73|530.63|532.85|530.75|532.85|530.75|532.73|530.63|10
1733177290000|2024-12-02 22:08:10|532.82|530.72|532.76|530.66|532.82|530.72|532.75|530.65|9
1733177300000|2024-12-02 22:08:20|532.75|530.65|532.73|530.63|532.77|530.67|532.73|530.63|5
1733177310000|2024-12-02 22:08:30|532.74|530.64|532.82|530.72|532.83|530.73|532.74|530.64|8
1733177320000|2024-12-02 22:08:40|532.89|530.79|533.02|530.92|533.05|530.95|532.86|530.76|9
1733177330000|2024-12-02 22:08:50|533.01|530.91|532.81|530.71|533.01|530.91|532.79|530.69|14
1733177340000|2024-12-02 22:09:00|532.78|530.68|532.69|530.59|532.78|530.68|532.69|530.59|12
1733177350000|2024-12-02 22:09:10|532.68|530.58|531.8|529.7|532.68|530.58|531.79|529.69|18
1733177360000|2024-12-02 22:09:20|531.79|529.69|532.05|529.95|532.06|529.96|531.78|529.68|19
1733177370000|2024-12-02 22:09:30|532.06|529.96|531.86|529.76|532.08|529.98|531.81|529.71|25
1733177380000|2024-12-02 22:09:40|531.85|529.75|532.07|529.97|532.07|529.97|531.85|529.75|15
1733177390000|2024-12-02 22:09:50|532.08|529.98|532.18|530.08|532.25|530.15|532.04|529.94|20
1733177400000|2024-12-02 22:10:00|532.19|530.09|532.7|530.6|532.7|530.6|532.19|530.09|25
1733177410000|2024-12-02 22:10:10|532.64|530.54|533.01|530.91|533.01|530.91|532.64|530.54|24
1733177420000|2024-12-02 22:10:20|533.02|530.92|533.16|531.06|533.19|531.09|533|530.9|16
1733177430000|2024-12-02 22:10:30|533.15|531.05|533.21|531.11|533.21|531.11|533.14|531.04|13
1733177440000|2024-12-02 22:10:40|533.2|531.1|533.06|530.96|533.21|531.11|533.06|530.96|8
1733177450000|2024-12-02 22:10:50|533.05|530.95|533.08|530.98|533.1|531|533.03|530.93|8
1733177460000|2024-12-02 22:11:00|533.07|530.97|533.41|531.31|533.41|531.31|533.06|530.96|18
1733177470000|2024-12-02 22:11:10|533.42|531.32|533.81|531.71|533.81|531.71|533.42|531.32|16
1733177480000|2024-12-02 22:11:20|533.8|531.7|533.72|531.62|533.8|531.7|533.7|531.6|9
1733177490000|2024-12-02 22:11:30|533.73|531.63|533.72|531.62|533.74|531.64|533.72|531.62|9
1733177500000|2024-12-02 22:11:40|533.66|531.56|533.69|531.59|533.7|531.6|533.64|531.54|9
1733177510000|2024-12-02 22:11:50|533.61|531.51|533.77|531.67|533.78|531.68|533.6|531.5|12
1733177520000|2024-12-02 22:12:00|533.8|531.7|534.05|531.95|534.15|532.05|533.8|531.7|18
1733177530000|2024-12-02 22:12:10|534.04|531.94|533.92|531.82|534.04|531.94|533.9|531.8|15
1733177540000|2024-12-02 22:12:20|533.93|531.83|534.15|532.05|534.15|532.05|533.93|531.83|8
1733177550000|2024-12-02 22:12:30|534.12|532.02|534.33|532.23|534.36|532.26|534.12|532.02|12
1733177560000|2024-12-02 22:12:40|534.32|532.22|534.28|532.18|534.32|532.22|534.28|532.18|7
1733177570000|2024-12-02 22:12:50|534.32|532.22|534.3|532.2|534.32|532.22|534.3|532.2|5
1733177580000|2024-12-02 22:13:00|534.31|532.21|533.83|531.73|534.31|532.21|533.83|531.73|13
1733177590000|2024-12-02 22:13:10|533.82|531.72|533.99|531.89|534.06|531.96|533.82|531.72|20
1733177600000|2024-12-02 22:13:20|534|531.9|533.95|531.85|534.01|531.91|533.95|531.85|7
1733177610000|2024-12-02 22:13:30|533.94|531.84|533.77|531.67|533.94|531.84|533.77|531.67|9
1733177620000|2024-12-02 22:13:40|533.78|531.68|533.93|531.83|533.93|531.83|533.78|531.68|11
1733177630000|2024-12-02 22:13:50|533.94|531.84|533.92|531.82|533.94|531.84|533.91|531.81|9
1733177640000|2024-12-02 22:14:00|534.01|531.91|533.76|531.66|534.01|531.91|533.74|531.64|13
1733177650000|2024-12-02 22:14:10|533.78|531.68|534.26|532.16|534.27|532.17|533.77|531.67|23
1733177660000|2024-12-02 22:14:20|534.27|532.17|534.28|532.18|534.31|532.21|534.27|532.17|8
1733177670000|2024-12-02 22:14:30|534.19|532.09|534.08|531.98|534.19|532.09|534.08|531.98|8
1733177680000|2024-12-02 22:14:40|534.07|531.97|533.85|531.75|534.08|531.98|533.85|531.75|11
1733177690000|2024-12-02 22:14:50|533.84|531.74|533.83|531.73|533.84|531.74|533.83|531.73|2
1733177700000|2024-12-02 22:15:00|533.82|531.72|533.88|531.78|534.02|531.92|533.82|531.72|18
1733177710000|2024-12-02 22:15:10|533.89|531.79|533.65|531.55|533.89|531.79|533.65|531.55|8
1733177720000|2024-12-02 22:15:20|533.66|531.56|533.47|531.37|533.66|531.56|533.47|531.37|14
1733177730000|2024-12-02 22:15:30|533.46|531.36|533.3|531.2|533.47|531.37|533.3|531.2|13
1733177740000|2024-12-02 22:15:40|533.29|531.19|533.7|531.6|533.7|531.6|533.28|531.18|22
1733177750000|2024-12-02 22:15:50|533.71|531.61|534.14|532.04|534.14|532.04|533.71|531.61|17
1733177760000|2024-12-02 22:16:00|534.12|532.02|534.16|532.06|534.2|532.1|534.1|532|8
1733177770000|2024-12-02 22:16:10|534.13|532.03|533.65|531.55|534.19|532.09|533.61|531.51|15
1733177780000|2024-12-02 22:16:20|533.66|531.56|533.5|531.4|533.7|531.6|533.5|531.4|12
1733177790000|2024-12-02 22:16:30|533.49|531.39|533.43|531.33|533.49|531.39|533.43|531.33|6
1733177800000|2024-12-02 22:16:40|533.42|531.32|533.62|531.52|533.64|531.54|533.4|531.3|21
1733177810000|2024-12-02 22:16:50|533.61|531.51|533.36|531.26|533.61|531.51|533.35|531.25|13
1733177820000|2024-12-02 22:17:00|533.35|531.25|532.84|530.74|533.36|531.26|532.84|530.74|19
1733177830000|2024-12-02 22:17:10|532.83|530.73|533.03|530.93|533.03|530.93|532.78|530.68|18
1733177840000|2024-12-02 22:17:20|533.01|530.91|532.89|530.79|533.01|530.91|532.88|530.78|12
1733177850000|2024-12-02 22:17:30|532.9|530.8|532.97|530.87|532.97|530.87|532.66|530.56|20
1733177860000|2024-12-02 22:17:40|532.99|530.89|533.37|531.27|533.39|531.29|532.99|530.89|28
1733177870000|2024-12-02 22:17:50|533.36|531.26|533.48|531.38|533.48|531.38|533.35|531.25|18
1733177880000|2024-12-02 22:18:00|533.49|531.39|533.8|531.7|533.8|531.7|533.49|531.39|24
1733177890000|2024-12-02 22:18:10|533.81|531.71|534.12|532.02|534.31|532.21|533.81|531.71|21
1733177900000|2024-12-02 22:18:20|534.2|532.1|534.27|532.17|534.27|532.17|534.2|532.1|21
1733177910000|2024-12-02 22:18:30|534.44|532.34|534.41|532.31|534.44|532.34|534.39|532.29|20
1733177920000|2024-12-02 22:18:40|534.42|532.32|534.38|532.28|534.43|532.33|534.38|532.28|18
1733177930000|2024-12-02 22:18:50|534.37|532.27|533.96|531.86|534.37|532.27|533.96|531.86|15
1733177940000|2024-12-02 22:19:00|533.9|531.8|533.56|531.46|533.9|531.8|533.56|531.46|12
1733177950000|2024-12-02 22:19:10|533.55|531.45|533.61|531.51|533.61|531.51|533.5|531.4|12
1733177960000|2024-12-02 22:19:20|533.72|531.62|533.84|531.74|533.85|531.75|533.72|531.62|12
1733177970000|2024-12-02 22:19:30|533.82|531.72|533.73|531.63|533.82|531.72|533.73|531.63|8
1733177980000|2024-12-02 22:19:40|533.74|531.64|533.59|531.49|533.74|531.64|533.59|531.49|14
1733177990000|2024-12-02 22:19:50|533.58|531.48|533.49|531.39|533.58|531.48|533.47|531.37|8
1733178000000|2024-12-02 22:20:00|533.5|531.4|533.69|531.59|533.69|531.59|533.5|531.4|9
1733178010000|2024-12-02 22:20:10|533.7|531.6|533.85|531.75|533.89|531.79|533.7|531.6|10
1733178020000|2024-12-02 22:20:20|533.84|531.74|533.85|531.75|533.85|531.75|533.83|531.73|4
1733178030000|2024-12-02 22:20:30|533.86|531.76|534.24|532.14|534.25|532.15|533.85|531.75|20
1733178040000|2024-12-02 22:20:40|534.27|532.17|534.39|532.29|534.41|532.31|534.27|532.17|10
1733178050000|2024-12-02 22:20:50|534.44|532.34|534.46|532.36|534.48|532.38|534.44|532.34|6
1733178060000|2024-12-02 22:21:00|534.45|532.35|534.47|532.37|534.47|532.37|534.42|532.32|11
1733178070000|2024-12-02 22:21:10|534.48|532.38|534.59|532.49|534.59|532.49|534.48|532.38|9
1733178080000|2024-12-02 22:21:20|534.58|532.48|534.59|532.49|534.59|532.49|534.52|532.42|12
1733178090000|2024-12-02 22:21:30|534.6|532.5|534.45|532.35|534.62|532.52|534.45|532.35|12
1733178100000|2024-12-02 22:21:40|534.44|532.34|534.56|532.46|534.56|532.46|534.42|532.32|8
1733178110000|2024-12-02 22:21:50|534.57|532.47|534.75|532.65|534.75|532.65|534.57|532.47|9
1733178120000|2024-12-02 22:22:00|534.76|532.66|535.58|533.48|535.58|533.48|534.76|532.66|25
1733178130000|2024-12-02 22:22:10|535.59|533.49|535.8|533.7|535.8|533.7|535.59|533.49|21
1733178140000|2024-12-02 22:22:20|535.81|533.71|535.86|533.76|535.86|533.76|535.81|533.71|6
1733178150000|2024-12-02 22:22:30|535.87|533.77|536.32|534.22|536.34|534.24|535.87|533.77|18
1733178160000|2024-12-02 22:22:40|536.34|534.24|536.56|534.46|536.56|534.46|536.34|534.24|12
1733178170000|2024-12-02 22:22:50|536.57|534.47|536.67|534.57|536.67|534.57|536.56|534.46|9
1733178180000|2024-12-02 22:23:00|536.66|534.56|536.73|534.63|536.73|534.63|536.66|534.56|12
1733178190000|2024-12-02 22:23:10|536.74|534.64|536.86|534.76|536.9|534.8|536.74|534.64|5
1733178200000|2024-12-02 22:23:20|536.87|534.77|536.92|534.82|536.92|534.82|536.87|534.77|10
1733178210000|2024-12-02 22:23:30|536.93|534.83|536.97|534.87|536.98|534.88|536.93|534.83|9
1733178220000|2024-12-02 22:23:40|536.98|534.88|536.97|534.87|537.01|534.91|536.97|534.87|6
1733178230000|2024-12-02 22:23:50|536.96|534.86|536.82|534.72|536.96|534.86|536.82|534.72|8
1733178240000|2024-12-02 22:24:00|536.81|534.71|536.81|534.71|536.82|534.72|536.71|534.61|9
1733178250000|2024-12-02 22:24:10|536.88|534.78|536.94|534.84|536.94|534.84|536.87|534.77|11
1733178260000|2024-12-02 22:24:20|536.95|534.85|536.94|534.84|536.96|534.86|536.94|534.84|6
1733178270000|2024-12-02 22:24:30|536.97|534.87|537.09|534.99|537.1|535|536.97|534.87|7
1733178280000|2024-12-02 22:24:40|537.1|535|537.12|535.02|537.14|535.04|537.1|535|14
1733178290000|2024-12-02 22:24:50|537.13|535.03|537|534.9|537.14|535.04|537|534.9|13
1733178300000|2024-12-02 22:25:00|536.99|534.89|536.58|534.48|536.99|534.89|536.58|534.48|15
1733178310000|2024-12-02 22:25:10|536.57|534.47|536.45|534.35|536.57|534.47|536.39|534.29|15
1733178320000|2024-12-02 22:25:20|536.44|534.34|536.38|534.28|536.45|534.35|536.38|534.28|10
1733178330000|2024-12-02 22:25:30|536.37|534.27|536.31|534.21|536.37|534.27|536.31|534.21|2
1733178340000|2024-12-02 22:25:40|536.3|534.2|536.12|534.02|536.3|534.2|536.12|534.02|11
1733178350000|2024-12-02 22:25:50|536.1|534|536.12|534.02|536.12|534.02|536.06|533.96|8
1733178360000|2024-12-02 22:26:00|536.11|534.01|535.91|533.81|536.11|534.01|535.91|533.81|7
1733178370000|2024-12-02 22:26:10|535.9|533.8|535.62|533.52|535.9|533.8|535.62|533.52|16
1733178380000|2024-12-02 22:26:20|535.61|533.51|535.3|533.2|535.61|533.51|535.29|533.19|17
1733178390000|2024-12-02 22:26:30|535.29|533.19|535.17|533.07|535.3|533.2|535.17|533.07|10
1733178400000|2024-12-02 22:26:40|535.16|533.06|535.05|532.95|535.16|533.06|535.05|532.95|16
1733178410000|2024-12-02 22:26:50|535.04|532.94|534.96|532.86|535.04|532.94|534.95|532.85|11
1733178420000|2024-12-02 22:27:00|534.97|532.87|535.12|533.02|535.12|533.02|534.97|532.87|3
1733178430000|2024-12-02 22:27:10|535.13|533.03|535.17|533.07|535.17|533.07|535.13|533.03|5
1733178440000|2024-12-02 22:27:20|535.18|533.08|535.21|533.11|535.21|533.11|535.18|533.08|6
1733178450000|2024-12-02 22:27:30|535.2|533.1|535.07|532.97|535.21|533.11|535.04|532.94|7
1733178460000|2024-12-02 22:27:40|535.08|532.98|535.05|532.95|535.09|532.99|535.05|532.95|7
1733178470000|2024-12-02 22:27:50|535.04|532.94|534.82|532.72|535.05|532.95|534.82|532.72|11
1733178480000|2024-12-02 22:28:00|534.81|532.71|534.5|532.4|534.81|532.71|534.5|532.4|14
1733178490000|2024-12-02 22:28:10|534.49|532.39|534.19|532.09|534.49|532.39|534.19|532.09|21
1733178500000|2024-12-02 22:28:20|534.14|532.04|533.91|531.81|534.14|532.04|533.91|531.81|11
1733178510000|2024-12-02 22:28:30|533.9|531.8|533.63|531.53|533.9|531.8|533.62|531.52|15
1733178520000|2024-12-02 22:28:40|533.62|531.52|533.51|531.41|533.62|531.52|533.51|531.41|7
1733178530000|2024-12-02 22:28:50|533.5|531.4|533.17|531.07|533.5|531.4|533.17|531.07|19
1733178540000|2024-12-02 22:29:00|533.16|531.06|532.88|530.78|533.16|531.06|532.88|530.78|10
1733178550000|2024-12-02 22:29:10|532.87|530.77|532.94|530.84|532.94|530.84|532.84|530.74|10
1733178560000|2024-12-02 22:29:20|532.95|530.85|533.02|530.92|533.02|530.92|532.94|530.84|9
1733178570000|2024-12-02 22:29:30|533.03|530.93|533.05|530.95|533.05|530.95|533.03|530.93|7
1733178580000|2024-12-02 22:29:40|533.06|530.96|533.06|530.96|533.08|530.98|533.06|530.96|7
1733178590000|2024-12-02 22:29:50|533.05|530.95|532.76|530.66|533.05|530.95|532.76|530.66|10
1733178600000|2024-12-02 22:30:00|532.75|530.65|532.85|530.75|532.88|530.78|532.72|530.62|12
1733178610000|2024-12-02 22:30:10|532.83|530.73|532.74|530.64|532.83|530.73|532.74|530.64|11
1733178620000|2024-12-02 22:30:20|532.75|530.65|532.48|530.38|532.75|530.65|532.48|530.38|16
1733178630000|2024-12-02 22:30:30|532.47|530.37|532.39|530.29|532.47|530.37|532.39|530.29|12
1733178640000|2024-12-02 22:30:40|532.38|530.28|532.49|530.39|532.49|530.39|532.33|530.23|7
1733178650000|2024-12-02 22:30:50|532.48|530.38|532.16|530.06|532.48|530.38|532.1|530|17
1733178660000|2024-12-02 22:31:00|532.17|530.07|532.14|530.04|532.19|530.09|532.14|530.04|13
1733178670000|2024-12-02 22:31:10|532.13|530.03|531.79|529.69|532.13|530.03|531.79|529.69|15
1733178680000|2024-12-02 22:31:20|531.78|529.68|531.4|529.3|531.78|529.68|531.4|529.3|21
1733178690000|2024-12-02 22:31:30|531.39|529.29|531.41|529.31|531.41|529.31|531.35|529.25|12
1733178700000|2024-12-02 22:31:40|531.36|529.26|531.29|529.19|531.36|529.26|531.29|529.19|6
1733178710000|2024-12-02 22:31:50|531.28|529.18|530.8|528.7|531.28|529.18|530.8|528.7|13
1733178720000|2024-12-02 22:32:00|530.79|528.69|530.92|528.82|530.93|528.83|530.79|528.69|8
1733178730000|2024-12-02 22:32:10|530.93|528.83|531.04|528.94|531.04|528.94|530.93|528.83|8
1733178740000|2024-12-02 22:32:20|531.03|528.93|530.96|528.86|531.04|528.94|530.96|528.86|8
1733178750000|2024-12-02 22:32:30|530.95|528.85|530.63|528.53|530.95|528.85|530.63|528.53|11
1733178760000|2024-12-02 22:32:40|530.64|528.54|530.66|528.56|530.66|528.56|530.64|528.54|5
1733178770000|2024-12-02 22:32:50|530.67|528.57|530.66|528.56|530.68|528.58|530.66|528.56|4
1733178780000|2024-12-02 22:33:00|530.67|528.57|530.47|528.37|530.67|528.57|530.47|528.37|11
1733178790000|2024-12-02 22:33:10|530.42|528.32|530.38|528.28|530.42|528.32|530.37|528.27|10
1733178800000|2024-12-02 22:33:20|530.39|528.29|530.26|528.16|530.4|528.3|530.25|528.15|9
1733178810000|2024-12-02 22:33:30|530.27|528.17|530.23|528.13|530.3|528.2|530.23|528.13|16
1733178820000|2024-12-02 22:33:40|530.24|528.14|530.33|528.23|530.42|528.32|530.24|528.14|13
1733178830000|2024-12-02 22:33:50|530.32|528.22|530.35|528.25|530.35|528.25|530.3|528.2|8
1733178840000|2024-12-02 22:34:00|530.36|528.26|530.3|528.2|530.36|528.26|530.23|528.13|13
1733178850000|2024-12-02 22:34:10|530.29|528.19|529.97|527.87|530.29|528.19|529.97|527.87|11
1733178860000|2024-12-02 22:34:20|529.98|527.88|530.1|528|530.11|528.01|529.98|527.88|13
1733178870000|2024-12-02 22:34:30|530.11|528.01|530.25|528.15|530.25|528.15|530.11|528.01|12
1733178880000|2024-12-02 22:34:40|530.21|528.11|530.19|528.09|530.22|528.12|530.14|528.04|12
1733178890000|2024-12-02 22:34:50|530.28|528.18|530.4|528.3|530.4|528.3|530.28|528.18|15
1733178900000|2024-12-02 22:35:00|530.41|528.31|530.97|528.87|530.97|528.87|530.41|528.31|18
1733178910000|2024-12-02 22:35:10|530.96|528.86|531.05|528.95|531.05|528.95|530.96|528.86|10
1733178920000|2024-12-02 22:35:20|531.06|528.96|531.22|529.12|531.22|529.12|531.06|528.96|10
1733178930000|2024-12-02 22:35:30|531.23|529.13|531.41|529.31|531.41|529.31|531.23|529.13|8
1733178940000|2024-12-02 22:35:40|531.42|529.32|531.62|529.52|531.62|529.52|531.41|529.31|10
1733178950000|2024-12-02 22:35:50|531.76|529.66|532.16|530.06|532.16|530.06|531.76|529.66|21
1733178960000|2024-12-02 22:36:00|532.17|530.07|532.23|530.13|532.25|530.15|532.17|530.07|12
1733178970000|2024-12-02 22:36:10|532.22|530.12|532.12|530.02|532.22|530.12|532.11|530.01|12
1733178980000|2024-12-02 22:36:20|532.11|530.01|531.96|529.86|532.11|530.01|531.96|529.86|6
1733178990000|2024-12-02 22:36:30|531.95|529.85|531.85|529.75|531.95|529.85|531.85|529.75|11
1733179000000|2024-12-02 22:36:40|531.91|529.81|532.18|530.08|532.18|530.08|531.9|529.8|9
1733179010000|2024-12-02 22:36:50|532.19|530.09|532.16|530.06|532.22|530.12|532.16|530.06|9
1733179020000|2024-12-02 22:37:00|532.06|529.96|531.62|529.52|532.06|529.96|531.62|529.52|17
1733179030000|2024-12-02 22:37:10|531.61|529.51|531.54|529.44|531.61|529.51|531.53|529.43|12
1733179040000|2024-12-02 22:37:20|531.55|529.45|531.83|529.73|531.83|529.73|531.55|529.45|12
1733179050000|2024-12-02 22:37:30|531.84|529.74|532.21|530.11|532.21|530.11|531.84|529.74|18
1733179060000|2024-12-02 22:37:40|532.22|530.12|532.31|530.21|532.31|530.21|532.22|530.12|15
1733179070000|2024-12-02 22:37:50|532.32|530.22|532.37|530.27|532.37|530.27|532.32|530.22|6
1733179080000|2024-12-02 22:38:00|532.38|530.28|532.36|530.26|532.38|530.28|532.36|530.26|3
1733179090000|2024-12-02 22:38:10|532.38|530.28|532.38|530.28|532.4|530.3|532.38|530.28|7
1733179100000|2024-12-02 22:38:20|532.39|530.29|532.35|530.25|532.39|530.29|532.35|530.25|5
1733179110000|2024-12-02 22:38:30|532.38|530.28|532.46|530.36|532.6|530.5|532.37|530.27|10
1733179120000|2024-12-02 22:38:40|532.47|530.37|532.48|530.38|532.48|530.38|532.46|530.36|6
1733179130000|2024-12-02 22:38:50|532.49|530.39|532.77|530.67|532.77|530.67|532.49|530.39|18
1733179140000|2024-12-02 22:39:00|532.78|530.68|533.23|531.13|533.24|531.14|532.78|530.68|16
1733179150000|2024-12-02 22:39:10|533.22|531.12|533.19|531.09|533.22|531.12|533.19|531.09|8
1733179160000|2024-12-02 22:39:20|533.23|531.13|533.29|531.19|533.34|531.24|533.21|531.11|14
1733179170000|2024-12-02 22:39:30|533.17|531.07|533.23|531.13|533.26|531.16|533.16|531.06|10
1733179180000|2024-12-02 22:39:40|533.24|531.14|533.29|531.19|533.31|531.21|533.24|531.14|15
1733179190000|2024-12-02 22:39:50|533.35|531.25|533.37|531.27|533.42|531.32|533.33|531.23|12
1733179200000|2024-12-02 22:40:00|533.32|531.22|533.27|531.17|533.32|531.22|533.26|531.16|9
1733179210000|2024-12-02 22:40:10|533.23|531.13|533.39|531.29|533.39|531.29|533.23|531.13|7
1733179220000|2024-12-02 22:40:20|533.38|531.28|533.59|531.49|533.59|531.49|533.38|531.28|8
1733179230000|2024-12-02 22:40:30|533.58|531.48|533.55|531.45|533.58|531.48|533.55|531.45|4
1733179240000|2024-12-02 22:40:40|533.54|531.44|533.52|531.42|533.54|531.44|533.52|531.42|3
1733179250000|2024-12-02 22:40:50|533.51|531.41|533.34|531.24|533.51|531.41|533.33|531.23|10
1733179260000|2024-12-02 22:41:00|533.33|531.23|533.25|531.15|533.33|531.23|533.25|531.15|10
1733179270000|2024-12-02 22:41:10|533.24|531.14|533.39|531.29|533.39|531.29|533.24|531.14|16
1733179280000|2024-12-02 22:41:20|533.4|531.3|533.37|531.27|533.4|531.3|533.3|531.2|11
1733179290000|2024-12-02 22:41:30|533.38|531.28|533.52|531.42|533.52|531.42|533.37|531.27|9
1733179300000|2024-12-02 22:41:40|533.58|531.48|533.6|531.5|533.71|531.61|533.57|531.47|16
1733179310000|2024-12-02 22:41:50|533.59|531.49|533.62|531.52|533.63|531.53|533.53|531.43|12
1733179320000|2024-12-02 22:42:00|533.61|531.51|533.48|531.38|533.62|531.52|533.48|531.38|6
1733179330000|2024-12-02 22:42:10|533.49|531.39|533.53|531.43|533.53|531.43|533.49|531.39|2
1733179340000|2024-12-02 22:42:20|533.54|531.44|533.55|531.45|533.56|531.46|533.53|531.43|6
1733179350000|2024-12-02 22:42:30|533.52|531.42|533.62|531.52|533.62|531.52|533.52|531.42|5
1733179360000|2024-12-02 22:42:40|533.63|531.53|533.67|531.57|533.68|531.58|533.62|531.52|11
1733179370000|2024-12-02 22:42:50|533.66|531.56|533.67|531.57|533.68|531.58|533.65|531.55|7
1733179380000|2024-12-02 22:43:00|533.69|531.59|533.74|531.64|533.75|531.65|533.69|531.59|16
1733179390000|2024-12-02 22:43:10|533.73|531.63|533.61|531.51|533.73|531.63|533.61|531.51|6
1733179400000|2024-12-02 22:43:20|533.6|531.5|533.6|531.5|533.6|531.5|533.59|531.49|5
1733179410000|2024-12-02 22:43:30|533.61|531.51|533.63|531.53|533.63|531.53|533.61|531.51|3
1733179420000|2024-12-02 22:43:40|533.62|531.52|533.61|531.51|533.62|531.52|533.61|531.51|2
1733179430000|2024-12-02 22:43:50|533.6|531.5|533.5|531.4|533.6|531.5|533.44|531.34|13
1733179440000|2024-12-02 22:44:00|533.49|531.39|533.44|531.34|533.49|531.39|533.44|531.34|8
1733179450000|2024-12-02 22:44:10|533.43|531.33|533.34|531.24|533.43|531.33|533.34|531.24|12
1733179460000|2024-12-02 22:44:20|533.32|531.22|532.95|530.85|533.32|531.22|532.94|530.84|12
1733179470000|2024-12-02 22:44:30|532.94|530.84|532.75|530.65|532.95|530.85|532.75|530.65|9
1733179480000|2024-12-02 22:44:40|532.74|530.64|532.73|530.63|532.74|530.64|532.72|530.62|10
1733179490000|2024-12-02 22:44:50|532.72|530.62|532.63|530.53|532.73|530.63|532.62|530.52|7
1733179500000|2024-12-02 22:45:00|532.62|530.52|532.61|530.51|532.62|530.52|532.61|530.51|2
1733179510000|2024-12-02 22:45:10|532.64|530.54|532.71|530.61|532.71|530.61|532.64|530.54|9
1733179520000|2024-12-02 22:45:20|532.68|530.58|532.74|530.64|532.74|530.64|532.68|530.58|6
1733179530000|2024-12-02 22:45:30|532.8|530.7|532.76|530.66|532.81|530.71|532.74|530.64|12
1733179540000|2024-12-02 22:45:40|532.78|530.68|532.75|530.65|532.82|530.72|532.75|530.65|8
1733179550000|2024-12-02 22:45:50|532.76|530.66|532.81|530.71|532.81|530.71|532.76|530.66|8
1733179560000|2024-12-02 22:46:00|532.8|530.7|532.78|530.68|532.8|530.7|532.77|530.67|9
1733179570000|2024-12-02 22:46:10|532.79|530.69|532.82|530.72|532.82|530.72|532.79|530.69|4
1733179580000|2024-12-02 22:46:20|532.81|530.71|532.58|530.48|532.81|530.71|532.58|530.48|6
1733179590000|2024-12-02 22:46:30|532.57|530.47|532.38|530.28|532.57|530.47|532.38|530.28|12
1733179600000|2024-12-02 22:46:40|532.37|530.27|532.22|530.12|532.37|530.27|532.22|530.12|11
1733179610000|2024-12-02 22:46:50|532.23|530.13|532.43|530.33|532.43|530.33|532.22|530.12|11
1733179620000|2024-12-02 22:47:00|532.42|530.32|532.48|530.38|532.5|530.4|532.42|530.32|15
1733179630000|2024-12-02 22:47:10|532.49|530.39|532.63|530.53|532.63|530.53|532.48|530.38|6
1733179640000|2024-12-02 22:47:20|532.64|530.54|532.67|530.57|532.67|530.57|532.64|530.54|4
1733179650000|2024-12-02 22:47:30|532.66|530.56|532.69|530.59|532.73|530.63|532.65|530.55|11
1733179660000|2024-12-02 22:47:40|532.7|530.6|532.77|530.67|532.77|530.67|532.69|530.59|6
1733179670000|2024-12-02 22:47:50|532.78|530.68|533.03|530.93|533.03|530.93|532.78|530.68|16
1733179680000|2024-12-02 22:48:00|533.04|530.94|533.09|530.99|533.09|530.99|533.03|530.93|10
1733179690000|2024-12-02 22:48:10|533.1|531|533.1|531|533.11|531.01|533.08|530.98|5
1733179700000|2024-12-02 22:48:20|533.11|531.01|533.42|531.32|533.42|531.32|533.11|531.01|11
1733179710000|2024-12-02 22:48:30|533.43|531.33|533.69|531.59|533.69|531.59|533.43|531.33|6
1733179720000|2024-12-02 22:48:40|533.59|531.49|533.74|531.64|533.74|531.64|533.59|531.49|16
1733179730000|2024-12-02 22:48:50|533.75|531.65|533.87|531.77|533.87|531.77|533.75|531.65|10
1733179740000|2024-12-02 22:49:00|533.88|531.78|533.99|531.89|534.06|531.96|533.87|531.77|15
1733179750000|2024-12-02 22:49:10|534|531.9|533.99|531.89|534.03|531.93|533.99|531.89|10
1733179760000|2024-12-02 22:49:20|534.02|531.92|533.99|531.89|534.02|531.92|533.99|531.89|6
1733179770000|2024-12-02 22:49:30|533.98|531.88|533.86|531.76|533.98|531.88|533.86|531.76|4
1733179780000|2024-12-02 22:49:40|533.85|531.75|533.84|531.74|533.85|531.75|533.82|531.72|6
1733179790000|2024-12-02 22:49:50|533.85|531.75|533.86|531.76|533.86|531.76|533.85|531.75|2
1733179800000|2024-12-02 22:50:00|533.81|531.71|533.96|531.86|533.96|531.86|533.81|531.71|2
1733179810000|2024-12-02 22:50:10|533.97|531.87|533.99|531.89|534.01|531.91|533.97|531.87|8
1733179820000|2024-12-02 22:50:20|534.01|531.91|534.08|531.98|534.08|531.98|534|531.9|15
1733179830000|2024-12-02 22:50:30|534.1|532|533.96|531.86|534.1|532|533.96|531.86|11
1733179840000|2024-12-02 22:50:40|534.06|531.96|534.03|531.93|534.07|531.97|534.03|531.93|5
1733179850000|2024-12-02 22:50:50|533.98|531.88|533.86|531.76|533.98|531.88|533.86|531.76|7
1733179860000|2024-12-02 22:51:00|533.85|531.75|533.78|531.68|533.85|531.75|533.78|531.68|5
1733179870000|2024-12-02 22:51:10|533.77|531.67|533.72|531.62|533.77|531.67|533.72|531.62|6
1733179880000|2024-12-02 22:51:20|533.71|531.61|533.75|531.65|533.83|531.73|533.71|531.61|13
1733179890000|2024-12-02 22:51:30|533.74|531.64|533.62|531.52|533.74|531.64|533.59|531.49|8
1733179900000|2024-12-02 22:51:40|533.63|531.53|533.57|531.47|533.63|531.53|533.54|531.44|14
1733179910000|2024-12-02 22:51:50|533.56|531.46|533.62|531.52|533.65|531.55|533.56|531.46|19
1733179920000|2024-12-02 22:52:00|533.61|531.51|533.53|531.43|533.61|531.51|533.53|531.43|6
1733179930000|2024-12-02 22:52:10|533.52|531.42|533.51|531.41|533.52|531.42|533.47|531.37|9
1733179940000|2024-12-02 22:52:20|533.52|531.42|533.78|531.68|533.79|531.69|533.51|531.41|10
1733179950000|2024-12-02 22:52:30|533.79|531.69|533.82|531.72|533.82|531.72|533.79|531.69|6
1733179960000|2024-12-02 22:52:40|533.81|531.71|533.96|531.86|533.96|531.86|533.79|531.69|15
1733179970000|2024-12-02 22:52:50|533.95|531.85|533.98|531.88|533.99|531.89|533.95|531.85|11
1733179980000|2024-12-02 22:53:00|533.94|531.84|533.8|531.7|533.98|531.88|533.8|531.7|14
1733179990000|2024-12-02 22:53:10|533.79|531.69|533.67|531.57|533.79|531.69|533.67|531.57|11
1733180000000|2024-12-02 22:53:20|533.7|531.6|533.64|531.54|533.8|531.7|533.61|531.51|11
1733180010000|2024-12-02 22:53:30|533.63|531.53|533.59|531.49|533.64|531.54|533.59|531.49|7
1733180020000|2024-12-02 22:53:40|533.58|531.48|533.36|531.26|533.58|531.48|533.35|531.25|6
1733180030000|2024-12-02 22:53:50|533.37|531.27|533.3|531.2|533.38|531.28|533.3|531.2|11
1733180040000|2024-12-02 22:54:00|533.29|531.19|533.2|531.1|533.29|531.19|533.2|531.1|5
1733180050000|2024-12-02 22:54:10|533.19|531.09|533|530.9|533.19|531.09|533|530.9|5
1733180060000|2024-12-02 22:54:20|532.99|530.89|532.82|530.72|532.99|530.89|532.8|530.7|13
1733180070000|2024-12-02 22:54:30|532.81|530.71|532.64|530.54|532.81|530.71|532.64|530.54|16
1733180080000|2024-12-02 22:54:40|532.66|530.56|532.76|530.66|532.76|530.66|532.65|530.55|9
1733180090000|2024-12-02 22:54:50|532.77|530.67|532.69|530.59|532.77|530.67|532.69|530.59|14
1733180100000|2024-12-02 22:55:00|532.76|530.66|532.8|530.7|532.89|530.79|532.76|530.66|16
1733180110000|2024-12-02 22:55:10|532.79|530.69|532.94|530.84|533.05|530.95|532.79|530.69|9
1733180120000|2024-12-02 22:55:20|532.95|530.85|533.04|530.94|533.04|530.94|532.95|530.85|17
1733180130000|2024-12-02 22:55:30|533.05|530.95|533.05|530.95|533.07|530.97|533.05|530.95|5
1733180140000|2024-12-02 22:55:40|533.01|530.91|532.81|530.71|533.01|530.91|532.81|530.71|6
1733180150000|2024-12-02 22:55:50|532.8|530.7|532.78|530.68|532.8|530.7|532.78|530.68|3
1733180160000|2024-12-02 22:56:00|532.74|530.64|532.4|530.3|532.74|530.64|532.4|530.3|14
1733180170000|2024-12-02 22:56:10|532.39|530.29|532.39|530.29|532.39|530.29|532.27|530.17|10
1733180180000|2024-12-02 22:56:20|532.4|530.3|532.6|530.5|532.6|530.5|532.4|530.3|15
1733180190000|2024-12-02 22:56:30|532.61|530.51|532.97|530.87|532.97|530.87|532.61|530.51|23
1733180200000|2024-12-02 22:56:40|532.98|530.88|533.03|530.93|533.03|530.93|532.98|530.88|10
1733180210000|2024-12-02 22:56:50|533.04|530.94|533.09|530.99|533.1|531|533.04|530.94|8
1733180220000|2024-12-02 22:57:00|533.1|531|533.09|530.99|533.1|531|533.09|530.99|2
1733180230000|2024-12-02 22:57:10|533.14|531.04|533.22|531.12|533.25|531.15|533.11|531.01|11
1733180240000|2024-12-02 22:57:20|533.23|531.13|533.22|531.12|533.24|531.14|533.21|531.11|6
1733180250000|2024-12-02 22:57:30|533.21|531.11|533.23|531.13|533.24|531.14|533.21|531.11|5
1733180260000|2024-12-02 22:57:40|533.29|531.19|533.62|531.52|533.62|531.52|533.29|531.19|17
1733180270000|2024-12-02 22:57:50|533.63|531.53|533.8|531.7|533.8|531.7|533.63|531.53|17
1733180280000|2024-12-02 22:58:00|533.81|531.71|533.83|531.73|533.83|531.73|533.8|531.7|6
1733180290000|2024-12-02 22:58:10|533.87|531.77|533.78|531.68|533.94|531.84|533.78|531.68|9
1733180300000|2024-12-02 22:58:20|533.76|531.66|533.69|531.59|533.76|531.66|533.67|531.57|4
1733180310000|2024-12-02 22:58:30|533.7|531.6|533.65|531.55|533.7|531.6|533.65|531.55|8
1733180320000|2024-12-02 22:58:40|533.64|531.54|533.47|531.37|533.64|531.54|533.47|531.37|4
1733180330000|2024-12-02 22:58:50|533.42|531.32|533.17|531.07|533.42|531.32|533.17|531.07|10
1733180340000|2024-12-02 22:59:00|533.14|531.04|533.13|531.03|533.16|531.06|533.12|531.02|11
1733180350000|2024-12-02 22:59:10|533.14|531.04|533.01|530.91|533.16|531.06|533.01|530.91|12
1733180360000|2024-12-02 22:59:20|533|530.9|532.65|530.55|533|530.9|532.65|530.55|19
1733180370000|2024-12-02 22:59:30|532.64|530.54|532.53|530.43|532.64|530.54|532.53|530.43|15
1733180380000|2024-12-02 22:59:40|532.52|530.42|532.37|530.27|532.52|530.42|532.34|530.24|18
1733180390000|2024-12-02 22:59:50|532.36|530.26|532.37|530.27|532.38|530.28|532.34|530.24|10
1733180400000|2024-12-02 23:00:00|532.32|530.22|532.79|530.69|532.79|530.69|532.24|530.14|18
1733180410000|2024-12-02 23:00:10|532.8|530.7|533.09|530.99|533.09|530.99|532.79|530.69|19
1733180420000|2024-12-02 23:00:20|533.1|531|533.3|531.2|533.31|531.21|533.1|531|16
1733180430000|2024-12-02 23:00:30|533.31|531.21|533.13|531.03|533.35|531.25|533.13|531.03|11
1733180440000|2024-12-02 23:00:40|533.12|531.02|532.96|530.86|533.14|531.04|532.96|530.86|13
1733180450000|2024-12-02 23:00:50|532.95|530.85|532.82|530.72|532.95|530.85|532.82|530.72|7
1733180460000|2024-12-02 23:01:00|532.81|530.71|532.8|530.7|532.81|530.71|532.79|530.69|9
1733180470000|2024-12-02 23:01:10|532.81|530.71|532.67|530.57|532.9|530.8|532.67|530.57|19
1733180480000|2024-12-02 23:01:20|532.66|530.56|532.61|530.51|532.66|530.56|532.61|530.51|6
1733180490000|2024-12-02 23:01:30|532.6|530.5|532.89|530.79|532.89|530.79|532.6|530.5|13
1733180500000|2024-12-02 23:01:40|532.88|530.78|532.96|530.86|532.98|530.88|532.87|530.77|10
1733180510000|2024-12-02 23:01:50|532.95|530.85|532.95|530.85|532.95|530.85|532.93|530.83|7
1733180520000|2024-12-02 23:02:00|532.98|530.88|533.33|531.23|533.38|531.28|532.98|530.88|19
1733180530000|2024-12-02 23:02:10|533.32|531.22|533.45|531.35|533.45|531.35|533.25|531.15|15
1733180540000|2024-12-02 23:02:20|533.49|531.39|533.39|531.29|533.51|531.41|533.39|531.29|11
1733180550000|2024-12-02 23:02:30|533.38|531.28|533.44|531.34|533.45|531.35|533.33|531.23|16
1733180560000|2024-12-02 23:02:40|533.43|531.33|533.57|531.47|533.57|531.47|533.41|531.31|18
1733180570000|2024-12-02 23:02:50|533.56|531.46|533.45|531.35|533.59|531.49|533.45|531.35|14
1733180580000|2024-12-02 23:03:00|533.44|531.34|533.61|531.51|533.61|531.51|533.4|531.3|17
1733180590000|2024-12-02 23:03:10|533.62|531.52|534.02|531.92|534.02|531.92|533.62|531.52|16
1733180600000|2024-12-02 23:03:20|534.03|531.93|534.47|532.37|534.48|532.38|534.03|531.93|21
1733180610000|2024-12-02 23:03:30|534.48|532.38|534.68|532.58|534.68|532.58|534.47|532.37|15
1733180620000|2024-12-02 23:03:40|534.67|532.57|535.05|532.95|535.05|532.95|534.67|532.57|20
1733180630000|2024-12-02 23:03:50|535.06|532.96|535.04|532.94|535.19|533.09|535.03|532.93|16
1733180640000|2024-12-02 23:04:00|535.02|532.92|535.5|533.4|536.51|534.41|535.02|532.92|22
1733180650000|2024-12-02 23:04:10|535.48|533.38|535.42|533.32|535.48|533.38|535.4|533.3|14
1733180660000|2024-12-02 23:04:20|535.51|533.41|535.43|533.33|535.61|533.51|535.43|533.33|15
1733180670000|2024-12-02 23:04:30|535.44|533.34|535.24|533.14|535.45|533.35|535.24|533.14|14
1733180680000|2024-12-02 23:04:40|535.18|533.08|534.73|532.63|535.18|533.08|534.72|532.62|18
1733180690000|2024-12-02 23:04:50|534.72|532.62|534.61|532.51|534.72|532.62|534.61|532.51|14
1733180700000|2024-12-02 23:05:00|534.6|532.5|534.19|532.09|534.6|532.5|534.19|532.09|9
1733180710000|2024-12-02 23:05:10|534.18|532.08|534.16|532.06|534.18|532.08|534.15|532.05|9
1733180720000|2024-12-02 23:05:20|534.17|532.07|534.25|532.15|534.42|532.32|534.12|532.02|19
1733180730000|2024-12-02 23:05:30|534.24|532.14|534.03|531.93|534.24|532.14|534.02|531.92|13
1733180740000|2024-12-02 23:05:40|534.02|531.92|533.91|531.81|534.02|531.92|533.9|531.8|15
1733180750000|2024-12-02 23:05:50|533.9|531.8|533.79|531.69|533.9|531.8|533.76|531.66|10
1733180760000|2024-12-02 23:06:00|533.8|531.7|533.81|531.71|533.85|531.75|533.8|531.7|14
1733180770000|2024-12-02 23:06:10|533.83|531.73|533.94|531.84|533.95|531.85|533.8|531.7|15
1733180780000|2024-12-02 23:06:20|533.96|531.86|534.14|532.04|534.17|532.07|533.95|531.85|17
1733180790000|2024-12-02 23:06:30|534.18|532.08|534.28|532.18|534.3|532.2|534.17|532.07|14
1733180800000|2024-12-02 23:06:40|534.3|532.2|534.73|532.63|534.73|532.63|534.3|532.2|20
1733180810000|2024-12-02 23:06:50|534.72|532.62|534.74|532.64|534.77|532.67|534.69|532.59|19
1733180820000|2024-12-02 23:07:00|534.78|532.68|534.89|532.79|534.91|532.81|534.75|532.65|17
1733180830000|2024-12-02 23:07:10|534.92|532.82|535.03|532.93|535.03|532.93|534.92|532.82|6
1733180840000|2024-12-02 23:07:20|535.07|532.97|535.47|533.37|535.48|533.38|535.07|532.97|15
1733180850000|2024-12-02 23:07:30|535.48|533.38|536.53|534.43|536.53|534.43|535.48|533.38|20
1733180860000|2024-12-02 23:07:40|536.54|534.44|536.55|534.45|536.61|534.51|536.54|534.44|14
1733180870000|2024-12-02 23:07:50|536.56|534.46|536.62|534.52|536.62|534.52|536.55|534.45|10
1733180880000|2024-12-02 23:08:00|536.61|534.51|536.36|534.26|536.61|534.51|536.36|534.26|14
1733180890000|2024-12-02 23:08:10|536.35|534.25|536.23|534.13|536.35|534.25|536.23|534.13|18
1733180900000|2024-12-02 23:08:20|536.22|534.12|535.98|533.88|536.22|534.12|535.98|533.88|17
1733180910000|2024-12-02 23:08:30|536.02|533.92|536.06|533.96|536.06|533.96|536.01|533.91|7
1733180920000|2024-12-02 23:08:40|536.05|533.95|536.17|534.07|536.18|534.08|536.05|533.95|12
1733180930000|2024-12-02 23:08:50|536.16|534.06|535.71|533.61|536.16|534.06|535.71|533.61|20
1733180940000|2024-12-02 23:09:00|535.7|533.6|535.41|533.31|535.7|533.6|535.41|533.31|13
1733180950000|2024-12-02 23:09:10|535.4|533.3|535.31|533.21|535.41|533.31|535.31|533.21|11
1733180960000|2024-12-02 23:09:20|535.32|533.22|534.92|532.82|535.32|533.22|534.92|532.82|19
1733180970000|2024-12-02 23:09:30|534.91|532.81|535.01|532.91|535.03|532.93|534.91|532.81|7
1733180980000|2024-12-02 23:09:40|535.02|532.92|535.1|533|535.11|533.01|534.92|532.82|15
1733180990000|2024-12-02 23:09:50|535.09|532.99|535.13|533.03|535.13|533.03|535.09|532.99|6
1733181000000|2024-12-02 23:10:00|535.14|533.04|535.44|533.34|535.44|533.34|535.14|533.04|7
1733181010000|2024-12-02 23:10:10|535.43|533.33|535.45|533.35|535.46|533.36|535.43|533.33|7
1733181020000|2024-12-02 23:10:20|535.44|533.34|535.45|533.35|535.51|533.41|535.44|533.34|14
1733181030000|2024-12-02 23:10:30|535.44|533.34|535.44|533.34|535.44|533.34|535.43|533.33|7
1733181040000|2024-12-02 23:10:40|535.43|533.33|535.63|533.53|535.65|533.55|535.43|533.33|11
1733181050000|2024-12-02 23:10:50|535.62|533.52|535.67|533.57|535.68|533.58|535.6|533.5|13
1733181060000|2024-12-02 23:11:00|535.66|533.56|535.74|533.64|535.76|533.66|535.66|533.56|14
1733181070000|2024-12-02 23:11:10|535.75|533.65|535.9|533.8|535.91|533.81|535.75|533.65|11
1733181080000|2024-12-02 23:11:20|535.89|533.79|535.82|533.72|535.89|533.79|535.72|533.62|18
1733181090000|2024-12-02 23:11:30|535.83|533.73|535.67|533.57|535.85|533.75|535.67|533.57|15
1733181100000|2024-12-02 23:11:40|535.66|533.56|535.35|533.25|535.66|533.56|535.35|533.25|18
1733181110000|2024-12-02 23:11:50|535.36|533.26|534.98|532.88|535.37|533.27|534.98|532.88|17
1733181120000|2024-12-02 23:12:00|534.97|532.87|534.55|532.45|534.97|532.87|534.55|532.45|14
1733181130000|2024-12-02 23:12:10|534.54|532.44|534.5|532.4|534.54|532.44|534.5|532.4|7
1733181140000|2024-12-02 23:12:20|534.49|532.39|534.59|532.49|534.59|532.49|534.49|532.39|11
1733181150000|2024-12-02 23:12:30|534.6|532.5|534.65|532.55|534.66|532.56|534.56|532.46|13
1733181160000|2024-12-02 23:12:40|534.63|532.53|534.53|532.43|534.67|532.57|534.52|532.42|14
1733181170000|2024-12-02 23:12:50|534.54|532.44|534.4|532.3|534.54|532.44|534.4|532.3|15
1733181180000|2024-12-02 23:13:00|534.41|532.31|534.51|532.41|534.57|532.47|534.41|532.31|10
1733181190000|2024-12-02 23:13:10|534.52|532.42|534.62|532.52|534.63|532.53|534.52|532.42|11
1733181200000|2024-12-02 23:13:20|534.61|532.51|534.62|532.52|534.63|532.53|534.58|532.48|11
1733181210000|2024-12-02 23:13:30|534.63|532.53|534.69|532.59|534.69|532.59|534.51|532.41|20
1733181220000|2024-12-02 23:13:40|534.73|532.63|534.88|532.78|534.9|532.8|534.73|532.63|10
1733181230000|2024-12-02 23:13:50|534.87|532.77|534.73|532.63|534.87|532.77|534.72|532.62|12
1733181240000|2024-12-02 23:14:00|534.75|532.65|535.07|532.97|535.08|532.98|534.74|532.64|17
1733181250000|2024-12-02 23:14:10|535.1|533|535.18|533.08|535.18|533.08|535.1|533|9
1733181260000|2024-12-02 23:14:20|535.19|533.09|535.16|533.06|535.2|533.1|535.16|533.06|9
1733181270000|2024-12-02 23:14:30|535.15|533.05|534.83|532.73|535.15|533.05|534.83|532.73|19
1733181280000|2024-12-02 23:14:40|534.82|532.72|534.59|532.49|534.82|532.72|534.59|532.49|9
1733181290000|2024-12-02 23:14:50|534.58|532.48|534.56|532.46|534.59|532.49|534.56|532.46|5
1733181300000|2024-12-02 23:15:00|534.57|532.47|534.74|532.64|534.75|532.65|534.57|532.47|3
1733181310000|2024-12-02 23:15:10|534.75|532.65|534.8|532.7|534.8|532.7|534.73|532.63|12
1733181320000|2024-12-02 23:15:20|534.94|532.84|535.1|533|535.12|533.02|534.94|532.84|14
1733181330000|2024-12-02 23:15:30|535.09|532.99|535.29|533.19|535.3|533.2|535.09|532.99|8
1733181340000|2024-12-02 23:15:40|535.3|533.2|535.09|532.99|535.32|533.22|535.09|532.99|16
1733181350000|2024-12-02 23:15:50|535.08|532.98|534.6|532.5|535.08|532.98|534.6|532.5|18
1733181360000|2024-12-02 23:16:00|534.59|532.49|534.32|532.22|534.59|532.49|534.32|532.22|15
1733181370000|2024-12-02 23:16:10|534.31|532.21|534.25|532.15|534.31|532.21|534.2|532.1|15
1733181380000|2024-12-02 23:16:20|534.24|532.14|534.47|532.37|534.47|532.37|534.24|532.14|12
1733181390000|2024-12-02 23:16:30|534.46|532.36|534.53|532.43|534.53|532.43|534.43|532.33|8
1733181400000|2024-12-02 23:16:40|534.54|532.44|534.62|532.52|534.64|532.54|534.54|532.44|10
1733181410000|2024-12-02 23:16:50|534.61|532.51|534.41|532.31|534.61|532.51|534.41|532.31|7
1733181420000|2024-12-02 23:17:00|534.4|532.3|534.31|532.21|534.4|532.3|534.31|532.21|8
1733181430000|2024-12-02 23:17:10|534.36|532.26|534.27|532.17|534.36|532.26|534.26|532.16|8
1733181440000|2024-12-02 23:17:20|534.31|532.21|534.42|532.32|534.47|532.37|534.3|532.2|7
1733181450000|2024-12-02 23:17:30|534.43|532.33|534.63|532.53|534.63|532.53|534.42|532.32|10
1733181460000|2024-12-02 23:17:40|534.62|532.52|534.81|532.71|534.82|532.72|534.59|532.49|19
1733181470000|2024-12-02 23:17:50|534.82|532.72|534.95|532.85|534.96|532.86|534.81|532.71|13
1733181480000|2024-12-02 23:18:00|535.02|532.92|535.03|532.93|535.08|532.98|535.02|532.92|13
1733181490000|2024-12-02 23:18:10|535.04|532.94|535.05|532.95|535.06|532.96|535.01|532.91|10
1733181500000|2024-12-02 23:18:20|535.06|532.96|535.16|533.06|535.17|533.07|535.01|532.91|16
1733181510000|2024-12-02 23:18:30|535.15|533.05|535.23|533.13|535.23|533.13|535.13|533.03|10
1733181520000|2024-12-02 23:18:40|535.24|533.14|535.25|533.15|535.26|533.16|535.24|533.14|5
1733181530000|2024-12-02 23:18:50|535.24|533.14|535.48|533.38|535.52|533.42|535.24|533.14|13
1733181540000|2024-12-02 23:19:00|535.47|533.37|535.16|533.06|535.47|533.37|535.16|533.06|18
1733181550000|2024-12-02 23:19:10|535.15|533.05|535.28|533.18|535.28|533.18|535.13|533.03|14
1733181560000|2024-12-02 23:19:20|535.29|533.19|535.71|533.61|535.71|533.61|535.29|533.19|16
1733181570000|2024-12-02 23:19:30|535.69|533.59|535.31|533.21|535.71|533.61|535.29|533.19|14
1733181580000|2024-12-02 23:19:40|535.3|533.2|535.18|533.08|535.3|533.2|535.17|533.07|5
1733181590000|2024-12-02 23:19:50|535.17|533.07|534.62|532.52|535.17|533.07|534.6|532.5|12
1733181600000|2024-12-02 23:20:00|534.83|532.73|535.5|533.4|535.59|533.49|534.83|532.73|14
1733181610000|2024-12-02 23:20:10|535.49|533.39|535.15|533.05|535.49|533.39|535.15|533.05|19
1733181620000|2024-12-02 23:20:20|535.14|533.04|535.1|533|535.14|533.04|535.09|532.99|9
1733181630000|2024-12-02 23:20:30|535.11|533.01|534.92|532.82|535.13|533.03|534.9|532.8|12
1733181640000|2024-12-02 23:20:40|534.91|532.81|534.82|532.72|534.91|532.81|534.82|532.72|10
1733181650000|2024-12-02 23:20:50|534.78|532.68|534.66|532.56|534.78|532.68|534.64|532.54|13
1733181660000|2024-12-02 23:21:00|534.65|532.55|534.63|532.53|534.86|532.76|534.63|532.53|18
1733181670000|2024-12-02 23:21:10|534.62|532.52|535.02|532.92|535.02|532.92|534.59|532.49|17
1733181680000|2024-12-02 23:21:20|535.03|532.93|535.07|532.97|535.07|532.97|535.03|532.93|10
1733181690000|2024-12-02 23:21:30|535.06|532.96|535.06|532.96|535.09|532.99|535.05|532.95|14
1733181700000|2024-12-02 23:21:40|535.05|532.95|534.98|532.88|535.05|532.95|534.96|532.86|9
1733181710000|2024-12-02 23:21:50|534.99|532.89|535.06|532.96|535.06|532.96|534.91|532.81|12
1733181720000|2024-12-02 23:22:00|535.14|533.04|535.39|533.29|535.41|533.31|535.13|533.03|15
1733181730000|2024-12-02 23:22:10|535.42|533.32|535.42|533.32|535.42|533.32|535.39|533.29|12
1733181740000|2024-12-02 23:22:20|535.41|533.31|535.27|533.17|535.41|533.31|535.25|533.15|16
1733181750000|2024-12-02 23:22:30|535.31|533.21|535.33|533.23|535.33|533.23|535.27|533.17|9
1733181760000|2024-12-02 23:22:40|535.34|533.24|535.48|533.38|535.49|533.39|535.34|533.24|10
1733181770000|2024-12-02 23:22:50|535.47|533.37|535.43|533.33|535.49|533.39|535.43|533.33|10
1733181780000|2024-12-02 23:23:00|535.42|533.32|535.41|533.31|535.42|533.32|535.37|533.27|10
1733181790000|2024-12-02 23:23:10|535.42|533.32|535.59|533.49|535.68|533.58|535.41|533.31|13
1733181800000|2024-12-02 23:23:20|535.58|533.48|535.54|533.44|535.58|533.48|535.54|533.44|5
1733181810000|2024-12-02 23:23:30|535.53|533.43|535.57|533.47|535.57|533.47|535.52|533.42|6
1733181820000|2024-12-02 23:23:40|535.69|533.59|535.7|533.6|535.71|533.61|535.68|533.58|6
1733181830000|2024-12-02 23:23:50|535.69|533.59|535.71|533.61|535.71|533.61|535.67|533.57|10
1733181840000|2024-12-02 23:24:00|535.8|533.7|535.95|533.85|535.96|533.86|535.8|533.7|9
1733181850000|2024-12-02 23:24:10|535.94|533.84|535.94|533.84|535.94|533.84|535.93|533.83|3
1733181860000|2024-12-02 23:24:20|535.95|533.85|535.93|533.83|535.95|533.85|535.93|533.83|3
1733181870000|2024-12-02 23:24:30|535.92|533.82|535.87|533.77|535.92|533.82|535.87|533.77|11
1733181880000|2024-12-02 23:24:40|535.97|533.87|535.8|533.7|535.97|533.87|535.8|533.7|15
1733181890000|2024-12-02 23:24:50|535.79|533.69|535.75|533.65|535.79|533.69|535.75|533.65|5
1733181900000|2024-12-02 23:25:00|535.74|533.64|535.74|533.64|535.78|533.68|535.73|533.63|10
1733181910000|2024-12-02 23:25:10|535.7|533.6|535.67|533.57|535.7|533.6|535.53|533.43|13
1733181920000|2024-12-02 23:25:20|535.68|533.58|535.85|533.75|535.85|533.75|535.68|533.58|9
1733181930000|2024-12-02 23:25:30|535.86|533.76|535.91|533.81|535.93|533.83|535.84|533.74|8
1733181940000|2024-12-02 23:25:40|535.92|533.82|535.94|533.84|535.95|533.85|535.92|533.82|7
1733181950000|2024-12-02 23:25:50|535.95|533.85|535.97|533.87|535.98|533.88|535.94|533.84|5
1733181960000|2024-12-02 23:26:00|535.96|533.86|535.96|533.86|535.97|533.87|535.95|533.85|9
1733181970000|2024-12-02 23:26:10|535.99|533.89|536.03|533.93|536.07|533.97|535.98|533.88|6
1733181980000|2024-12-02 23:26:20|536.04|533.94|536.04|533.94|536.04|533.94|536.03|533.93|3
1733181990000|2024-12-02 23:26:30|536.05|533.95|536.55|534.45|536.59|534.49|536.05|533.95|18
1733182000000|2024-12-02 23:26:40|536.54|534.44|536.37|534.27|536.54|534.44|536.37|534.27|15
1733182010000|2024-12-02 23:26:50|536.36|534.26|536.33|534.23|536.36|534.26|536.32|534.22|6
1733182020000|2024-12-02 23:27:00|536.32|534.22|536.27|534.17|536.32|534.22|536.27|534.17|6
1733182030000|2024-12-02 23:27:10|536.26|534.16|536.28|534.18|536.33|534.23|536.26|534.16|7
1733182040000|2024-12-02 23:27:20|536.27|534.17|536.15|534.05|536.27|534.17|536.15|534.05|5
1733182050000|2024-12-02 23:27:30|536.14|534.04|536.14|534.04|536.14|534.04|536.14|534.04|1
1733182060000|2024-12-02 23:27:40|536.15|534.05|536.15|534.05|536.15|534.05|536.15|534.05|1
1733182070000|2024-12-02 23:27:50|536.14|534.04|535.95|533.85|536.14|534.04|535.95|533.85|4
1733182080000|2024-12-02 23:28:00|535.94|533.84|535.29|533.19|535.94|533.84|535.29|533.19|24
1733182090000|2024-12-02 23:28:10|535.3|533.2|535.37|533.27|535.37|533.27|535.29|533.19|9
1733182100000|2024-12-02 23:28:20|535.25|533.15|535.25|533.15|535.26|533.16|535.25|533.15|3
1733182110000|2024-12-02 23:28:30|535.24|533.14|535.22|533.12|535.24|533.14|535.22|533.12|5
1733182120000|2024-12-02 23:28:40|535.21|533.11|535.18|533.08|535.22|533.12|535.18|533.08|7
1733182130000|2024-12-02 23:28:50|535.19|533.09|535.21|533.11|535.22|533.12|535.18|533.08|6
1733182140000|2024-12-02 23:29:00|535.25|533.15|535.24|533.14|535.27|533.17|535.24|533.14|7
1733182150000|2024-12-02 23:29:10|535.35|533.25|535.35|533.25|535.4|533.3|535.34|533.24|9
1733182160000|2024-12-02 23:29:20|535.34|533.24|535.29|533.19|535.34|533.24|535.29|533.19|6
1733182170000|2024-12-02 23:29:30|535.28|533.18|535.26|533.16|535.28|533.18|535.26|533.16|3
1733182180000|2024-12-02 23:29:40|535.25|533.15|535.28|533.18|535.3|533.2|535.24|533.14|8
1733182190000|2024-12-02 23:29:50|535.29|533.19|535.31|533.21|535.34|533.24|535.29|533.19|5
1733182200000|2024-12-02 23:30:00|535.3|533.2|535.11|533.01|535.3|533.2|535.11|533.01|6
1733182210000|2024-12-02 23:30:10|534.97|532.87|534.39|532.29|534.97|532.87|534.39|532.29|24
1733182220000|2024-12-02 23:30:20|534.38|532.28|534.68|532.58|534.68|532.58|534.37|532.27|12
1733182230000|2024-12-02 23:30:30|534.69|532.59|535.35|533.25|535.35|533.25|534.69|532.59|20
1733182240000|2024-12-02 23:30:40|535.3|533.2|535.39|533.29|535.39|533.29|535.3|533.2|12
1733182250000|2024-12-02 23:30:50|535.4|533.3|535.55|533.45|535.56|533.46|535.4|533.3|10
1733182260000|2024-12-02 23:31:00|535.54|533.44|535.43|533.33|535.54|533.44|535.43|533.33|5
1733182270000|2024-12-02 23:31:10|535.42|533.32|535.39|533.29|535.42|533.32|535.39|533.29|4
1733182280000|2024-12-02 23:31:20|535.38|533.28|535.47|533.37|535.5|533.4|535.38|533.28|8
1733182290000|2024-12-02 23:31:30|535.46|533.36|535.58|533.48|535.58|533.48|535.44|533.34|12
1733182300000|2024-12-02 23:31:40|535.59|533.49|535.8|533.7|535.8|533.7|535.59|533.49|13
1733182310000|2024-12-02 23:31:50|535.82|533.72|535.87|533.77|535.88|533.78|535.82|533.72|5
1733182320000|2024-12-02 23:32:00|535.88|533.78|535.79|533.69|535.88|533.78|535.79|533.69|9
1733182330000|2024-12-02 23:32:10|535.78|533.68|535.76|533.66|535.78|533.68|535.64|533.54|12
1733182340000|2024-12-02 23:32:20|535.77|533.67|535.66|533.56|535.83|533.73|535.66|533.56|9
1733182350000|2024-12-02 23:32:30|535.65|533.55|535.43|533.33|535.65|533.55|535.4|533.3|11
1733182360000|2024-12-02 23:32:40|535.42|533.32|535.39|533.29|535.43|533.33|535.39|533.29|6
1733182370000|2024-12-02 23:32:50|535.38|533.28|535.35|533.25|535.39|533.29|535.35|533.25|5
1733182380000|2024-12-02 23:33:00|535.3|533.2|535.2|533.1|535.3|533.2|535.2|533.1|4
1733182390000|2024-12-02 23:33:10|535.19|533.09|535.11|533.01|535.19|533.09|535.1|533|6
1733182400000|2024-12-02 23:33:20|535.1|533|535.1|533|535.11|533.01|535.1|533|9
1733182410000|2024-12-02 23:33:30|535.09|532.99|535.05|532.95|535.09|532.99|535.05|532.95|5
1733182420000|2024-12-02 23:33:40|535.04|532.94|534.9|532.8|535.04|532.94|534.89|532.79|9
1733182430000|2024-12-02 23:33:50|534.89|532.79|534.93|532.83|534.93|532.83|534.88|532.78|6
1733182440000|2024-12-02 23:34:00|534.92|532.82|534.93|532.83|534.93|532.83|534.91|532.81|5
1733182450000|2024-12-02 23:34:10|535.2|533.1|535.22|533.12|535.22|533.12|535.15|533.05|9
1733182460000|2024-12-02 23:34:20|535.23|533.13|535.56|533.46|535.59|533.49|535.23|533.13|13
1733182470000|2024-12-02 23:34:30|535.57|533.47|535.58|533.48|535.59|533.49|535.56|533.46|6
1733182480000|2024-12-02 23:34:40|535.62|533.52|535.64|533.54|535.65|533.55|535.6|533.5|11
1733182490000|2024-12-02 23:34:50|535.65|533.55|535.66|533.56|535.66|533.56|535.65|533.55|2
1733182500000|2024-12-02 23:35:00|535.67|533.57|535.73|533.63|535.76|533.66|535.67|533.57|5
1733182510000|2024-12-02 23:35:10|535.72|533.62|535.7|533.6|535.73|533.63|535.7|533.6|6
1733182520000|2024-12-02 23:35:20|535.71|533.61|535.79|533.69|535.79|533.69|535.71|533.61|4
1733182530000|2024-12-02 23:35:30|535.8|533.7|535.95|533.85|535.95|533.85|535.8|533.7|8
1733182540000|2024-12-02 23:35:40|535.96|533.86|535.99|533.89|535.99|533.89|535.96|533.86|4
1733182550000|2024-12-02 23:35:50|536|533.9|536.14|534.04|536.14|534.04|536|533.9|8
1733182560000|2024-12-02 23:36:00|536.15|534.05|536.54|534.44|536.54|534.44|536.15|534.05|17
1733182570000|2024-12-02 23:36:10|536.55|534.45|536.59|534.49|536.59|534.49|536.55|534.45|5
1733182580000|2024-12-02 23:36:20|536.6|534.5|536.68|534.58|536.69|534.59|536.6|534.5|9
1733182590000|2024-12-02 23:36:30|536.69|534.59|536.59|534.49|536.69|534.59|536.59|534.49|10
1733182600000|2024-12-02 23:36:40|536.58|534.48|537.27|535.17|537.27|535.17|536.58|534.48|14
1733182610000|2024-12-02 23:36:50|537.26|535.16|537.21|535.11|537.28|535.18|537.21|535.11|15
1733182620000|2024-12-02 23:37:00|537.2|535.1|536.99|534.89|537.2|535.1|536.99|534.89|18
1733182630000|2024-12-02 23:37:10|537.01|534.91|537.25|535.15|537.25|535.15|537|534.9|10
1733182640000|2024-12-02 23:37:20|537.38|535.28|537.39|535.29|537.39|535.29|537.36|535.26|7
1733182650000|2024-12-02 23:37:30|537.27|535.17|537.2|535.1|537.27|535.17|537.2|535.1|11
1733182660000|2024-12-02 23:37:40|537.21|535.11|537.43|535.33|537.43|535.33|537.19|535.09|11
1733182670000|2024-12-02 23:37:50|537.42|535.32|537.51|535.41|537.53|535.43|537.42|535.32|7
1733182680000|2024-12-02 23:38:00|537.52|535.42|537.64|535.54|537.64|535.54|537.49|535.39|14
1733182690000|2024-12-02 23:38:10|537.65|535.55|537.66|535.56|537.67|535.57|537.65|535.55|6
1733182700000|2024-12-02 23:38:20|537.65|535.55|537.65|535.55|537.68|535.58|537.63|535.53|7
1733182710000|2024-12-02 23:38:30|537.64|535.54|537.26|535.16|537.64|535.54|537.26|535.16|16
1733182720000|2024-12-02 23:38:40|537.3|535.2|537.23|535.13|537.3|535.2|537.22|535.12|9
1733182730000|2024-12-02 23:38:50|537.22|535.12|537.4|535.3|537.41|535.31|537.21|535.11|11
1733182740000|2024-12-02 23:39:00|537.65|535.55|537.56|535.46|537.71|535.61|537.56|535.46|18
1733182750000|2024-12-02 23:39:10|537.55|535.45|537.65|535.55|537.65|535.55|537.52|535.42|10
1733182760000|2024-12-02 23:39:20|537.66|535.56|537.72|535.62|537.72|535.62|537.66|535.56|5
1733182770000|2024-12-02 23:39:30|537.71|535.61|537.7|535.6|537.71|535.61|537.7|535.6|2
1733182780000|2024-12-02 23:39:40|537.74|535.64|537.71|535.61|537.74|535.64|537.71|535.61|4
1733182790000|2024-12-02 23:39:50|537.7|535.6|537.71|535.61|537.85|535.75|537.7|535.6|6
1733182800000|2024-12-02 23:40:00|537.7|535.6|537.73|535.63|537.85|535.75|537.63|535.53|18
1733182810000|2024-12-02 23:40:10|537.75|535.65|538.37|536.27|538.41|536.31|537.75|535.65|13
1733182820000|2024-12-02 23:40:20|538.36|536.26|538.43|536.33|538.46|536.36|538.36|536.26|7
1733182830000|2024-12-02 23:40:30|538.42|536.32|538.38|536.28|538.42|536.32|538.37|536.27|7
1733182840000|2024-12-02 23:40:40|538.37|536.27|538.42|536.32|538.42|536.32|538.37|536.27|9
1733182850000|2024-12-02 23:40:50|538.43|536.33|538.51|536.41|538.52|536.42|538.41|536.31|8
1733182860000|2024-12-02 23:41:00|538.5|536.4|538.62|536.52|538.65|536.55|538.5|536.4|8
1733182870000|2024-12-02 23:41:10|538.63|536.53|538.74|536.64|538.76|536.66|538.63|536.53|16
1733182880000|2024-12-02 23:41:20|538.73|536.63|538.81|536.71|538.85|536.75|538.7|536.6|8
1733182890000|2024-12-02 23:41:30|538.82|536.72|538.73|536.63|538.83|536.73|538.73|536.63|15
1733182900000|2024-12-02 23:41:40|538.72|536.62|538.61|536.51|538.78|536.68|538.61|536.51|14
1733182910000|2024-12-02 23:41:50|538.6|536.5|538.62|536.52|538.63|536.53|538.46|536.36|10
1733182920000|2024-12-02 23:42:00|538.61|536.51|538.71|536.61|538.71|536.61|538.59|536.49|10
1733182930000|2024-12-02 23:42:10|538.7|536.6|538.75|536.65|538.76|536.66|538.7|536.6|10
1733182940000|2024-12-02 23:42:20|538.74|536.64|538.54|536.44|538.74|536.64|538.53|536.43|7
1733182950000|2024-12-02 23:42:30|538.53|536.43|538.6|536.5|538.6|536.5|538.52|536.42|13
1733182960000|2024-12-02 23:42:40|538.59|536.49|538.56|536.46|538.6|536.5|538.56|536.46|6
1733182970000|2024-12-02 23:42:50|538.55|536.45|538.62|536.52|538.64|536.54|538.54|536.44|18
1733182980000|2024-12-02 23:43:00|538.6|536.5|538.47|536.37|538.6|536.5|538.47|536.37|4
1733182990000|2024-12-02 23:43:10|538.46|536.36|538.39|536.29|538.47|536.37|538.39|536.29|6
1733183000000|2024-12-02 23:43:20|538.38|536.28|538.36|536.26|538.38|536.28|538.36|536.26|7
1733183010000|2024-12-02 23:43:30|538.25|536.15|538.24|536.14|538.25|536.15|538.24|536.14|4
1733183020000|2024-12-02 23:43:40|538.25|536.15|538.22|536.12|538.25|536.15|538.22|536.12|4
1733183030000|2024-12-02 23:43:50|538.21|536.11|538.19|536.09|538.22|536.12|538.19|536.09|7
1733183040000|2024-12-02 23:44:00|538.18|536.08|538.18|536.08|538.19|536.09|538.17|536.07|4
1733183050000|2024-12-02 23:44:10|538.17|536.07|538.14|536.04|538.17|536.07|538.14|536.04|4
1733183060000|2024-12-02 23:44:20|538.27|536.17|538.22|536.12|538.27|536.17|538.21|536.11|9
1733183070000|2024-12-02 23:44:30|538.21|536.11|538.17|536.07|538.21|536.11|538.17|536.07|7
1733183080000|2024-12-02 23:44:40|538.16|536.06|538.07|535.97|538.16|536.06|538|535.9|7
1733183090000|2024-12-02 23:44:50|538.08|535.98|538.05|535.95|538.09|535.99|538.05|535.95|7
1733183100000|2024-12-02 23:45:00|538.06|535.96|538.05|535.95|538.06|535.96|537.99|535.89|7
1733183110000|2024-12-02 23:45:10|538.18|536.08|538.05|535.95|538.19|536.09|538.05|535.95|14
1733183120000|2024-12-02 23:45:20|538.04|535.94|538.1|536|538.1|536|538|535.9|12
1733183130000|2024-12-02 23:45:30|538.09|535.99|538.1|536|538.2|536.1|538.07|535.97|11
1733183140000|2024-12-02 23:45:40|538.09|535.99|538.06|535.96|538.09|535.99|538.06|535.96|6
1733183150000|2024-12-02 23:45:50|538.05|535.95|537.92|535.82|538.05|535.95|537.92|535.82|7
1733183160000|2024-12-02 23:46:00|537.93|535.83|537.74|535.64|537.93|535.83|537.74|535.64|8
1733183170000|2024-12-02 23:46:10|537.75|535.65|537.73|535.63|537.75|535.65|537.73|535.63|5
1733183180000|2024-12-02 23:46:20|537.72|535.62|537.69|535.59|537.72|535.62|537.69|535.59|4
1733183190000|2024-12-02 23:46:30|537.68|535.58|537.86|535.76|537.87|535.77|537.65|535.55|9
1733183200000|2024-12-02 23:46:40|537.87|535.77|537.88|535.78|537.88|535.78|537.87|535.77|2
1733183210000|2024-12-02 23:46:50|537.87|535.77|537.77|535.67|537.87|535.77|537.77|535.67|13
1733183220000|2024-12-02 23:47:00|537.76|535.66|537.81|535.71|537.81|535.71|537.75|535.65|3
1733183230000|2024-12-02 23:47:10|537.79|535.69|537.87|535.77|537.88|535.78|537.78|535.68|12
1733183240000|2024-12-02 23:47:20|537.9|535.8|537.89|535.79|537.91|535.81|537.89|535.79|5
1733183250000|2024-12-02 23:47:30|537.88|535.78|537.32|535.22|537.88|535.78|537.32|535.22|19
1733183260000|2024-12-02 23:47:40|537.3|535.2|537.08|534.98|537.3|535.2|537.08|534.98|15
1733183270000|2024-12-02 23:47:50|537.07|534.97|536.79|534.69|537.07|534.97|536.79|534.69|12
1733183280000|2024-12-02 23:48:00|536.78|534.68|536.84|534.74|536.9|534.8|536.76|534.66|13
1733183290000|2024-12-02 23:48:10|536.83|534.73|536.81|534.71|536.83|534.73|536.77|534.67|6
1733183300000|2024-12-02 23:48:20|536.8|534.7|536.8|534.7|536.89|534.79|536.79|534.69|11
1733183310000|2024-12-02 23:48:30|536.79|534.69|537.41|535.31|537.41|535.31|536.79|534.69|16
1733183320000|2024-12-02 23:48:40|537.42|535.32|537.42|535.32|537.48|535.38|537.42|535.32|12
1733183330000|2024-12-02 23:48:50|537.43|535.33|537.48|535.38|537.52|535.42|537.43|535.33|7
1733183340000|2024-12-02 23:49:00|537.47|535.37|537.49|535.39|537.51|535.41|537.45|535.35|12
1733183350000|2024-12-02 23:49:10|537.52|535.42|537.45|535.35|537.53|535.43|537.45|535.35|3
1733183360000|2024-12-02 23:49:20|537.46|535.36|537.38|535.28|537.46|535.36|537.38|535.28|8
1733183370000|2024-12-02 23:49:30|537.32|535.22|537.28|535.18|537.32|535.22|537.27|535.17|6
1733183380000|2024-12-02 23:49:40|537.29|535.19|537.36|535.26|537.37|535.27|537.28|535.18|5
1733183390000|2024-12-02 23:49:50|537.35|535.25|537.23|535.13|537.38|535.28|537.23|535.13|7
1733183400000|2024-12-02 23:50:00|537.19|535.09|537.16|535.06|537.19|535.09|537.16|535.06|7
1733183410000|2024-12-02 23:50:10|537.21|535.11|537.53|535.43|537.54|535.44|537.17|535.07|20
1733183420000|2024-12-02 23:50:20|537.52|535.42|537.5|535.4|537.53|535.43|537.5|535.4|7
1733183430000|2024-12-02 23:50:30|537.53|535.43|537.67|535.57|537.71|535.61|537.52|535.42|9
1733183440000|2024-12-02 23:50:40|537.68|535.58|537.88|535.78|537.88|535.78|537.68|535.58|14
1733183450000|2024-12-02 23:50:50|537.89|535.79|538.56|536.46|538.56|536.46|537.88|535.78|15
1733183460000|2024-12-02 23:51:00|538.57|536.47|539.27|537.17|539.27|537.17|538.57|536.47|24
1733183470000|2024-12-02 23:51:10|539.29|537.19|539.53|537.43|539.55|537.45|539.29|537.19|25
1733183480000|2024-12-02 23:51:20|539.52|537.42|540.14|538.04|540.14|538.04|539.52|537.42|20
1733183490000|2024-12-02 23:51:30|540.15|538.05|540.21|538.11|540.21|538.11|540.15|538.05|7
1733183500000|2024-12-02 23:51:40|540.2|538.1|539.8|537.7|540.21|538.11|539.8|537.7|12
1733183510000|2024-12-02 23:51:50|539.79|537.69|539.76|537.66|539.79|537.69|539.76|537.66|4
1733183520000|2024-12-02 23:52:00|539.75|537.65|540.06|537.96|540.06|537.96|539.75|537.65|8
1733183530000|2024-12-02 23:52:10|540.07|537.97|540.05|537.95|540.07|537.97|539.93|537.83|14
1733183540000|2024-12-02 23:52:20|540.06|537.96|540.03|537.93|540.06|537.96|540.03|537.93|4
1733183550000|2024-12-02 23:52:30|540.02|537.92|539.99|537.89|540.02|537.92|539.99|537.89|4
1733183560000|2024-12-02 23:52:40|539.98|537.88|540|537.9|540|537.9|539.95|537.85|5
1733183570000|2024-12-02 23:52:50|539.99|537.89|540.01|537.91|540.03|537.93|539.99|537.89|4
1733183580000|2024-12-02 23:53:00|539.99|537.89|540.15|538.05|540.21|538.11|539.99|537.89|12
1733183590000|2024-12-02 23:53:10|540.14|538.04|539.99|537.89|540.14|538.04|539.98|537.88|10
1733183600000|2024-12-02 23:53:20|539.97|537.87|540.17|538.07|540.19|538.09|539.97|537.87|13
1733183610000|2024-12-02 23:53:30|540.18|538.08|540.36|538.26|540.37|538.27|540.18|538.08|10
1733183620000|2024-12-02 23:53:40|540.35|538.25|540.29|538.19|540.36|538.26|540.29|538.19|12
1733183630000|2024-12-02 23:53:50|540.31|538.21|539.84|537.74|540.31|538.21|539.84|537.74|13
1733183640000|2024-12-02 23:54:00|539.83|537.73|539.65|537.55|539.83|537.73|539.65|537.55|9
1733183650000|2024-12-02 23:54:10|539.64|537.54|539.64|537.54|539.64|537.54|539.64|537.54|1
1733183660000|2024-12-02 23:54:20|539.63|537.53|539.59|537.49|539.65|537.55|539.59|537.49|10
1733183670000|2024-12-02 23:54:30|539.58|537.48|539.55|537.45|539.58|537.48|539.55|537.45|4
1733183690000|2024-12-02 23:54:50|539.54|537.44|539.47|537.37|539.54|537.44|539.47|537.37|8
1733183700000|2024-12-02 23:55:00|539.46|537.36|539.17|537.07|539.46|537.36|539.17|537.07|12
1733183710000|2024-12-02 23:55:10|539.16|537.06|539.12|537.02|539.16|537.06|539.12|537.02|5
1733183720000|2024-12-02 23:55:20|539.11|537.01|538.87|536.77|539.11|537.01|538.87|536.77|13
1733183730000|2024-12-02 23:55:30|538.86|536.76|538.86|536.76|538.86|536.76|538.86|536.76|1
1733183740000|2024-12-02 23:55:40|538.87|536.77|539.09|536.99|539.11|537.01|538.87|536.77|9
1733183750000|2024-12-02 23:55:50|539.08|536.98|538.95|536.85|539.08|536.98|538.94|536.84|15
1733183760000|2024-12-02 23:56:00|538.94|536.84|538.68|536.58|538.94|536.84|538.57|536.47|26
1733183770000|2024-12-02 23:56:10|538.67|536.57|538.7|536.6|538.7|536.6|538.66|536.56|6
1733183780000|2024-12-02 23:56:20|538.39|536.29|538.13|536.03|538.39|536.29|538.1|536|17
1733183790000|2024-12-02 23:56:30|538.12|536.02|538.55|536.45|538.91|536.81|538.12|536.02|21
1733183800000|2024-12-02 23:56:40|538.56|536.46|539.23|537.13|539.23|537.13|538.56|536.46|22
1733183810000|2024-12-02 23:56:50|539.24|537.14|539.21|537.11|539.26|537.16|539.21|537.11|10
1733183820000|2024-12-02 23:57:00|539.2|537.1|539.17|537.07|539.21|537.11|539.17|537.07|7
1733183830000|2024-12-02 23:57:10|539.16|537.06|538.87|536.77|539.16|537.06|538.87|536.77|15
1733183840000|2024-12-02 23:57:20|538.86|536.76|539.06|536.96|539.06|536.96|538.86|536.76|9
1733183850000|2024-12-02 23:57:30|539.07|536.97|539.1|537|539.11|537.01|539.07|536.97|10
1733183860000|2024-12-02 23:57:40|539.09|536.99|539.19|537.09|539.23|537.13|539.09|536.99|7
1733183870000|2024-12-02 23:57:50|539.18|537.08|539.18|537.08|539.18|537.08|539.16|537.06|4
1733183880000|2024-12-02 23:58:00|539.17|537.07|539.16|537.06|539.17|537.07|539.15|537.05|4
1733183890000|2024-12-02 23:58:10|539.17|537.07|539.17|537.07|539.17|537.07|539.16|537.06|3
1733183900000|2024-12-02 23:58:20|539.16|537.06|539.16|537.06|539.16|537.06|539.16|537.06|1
1733183910000|2024-12-02 23:58:30|539.15|537.05|539.26|537.16|539.26|537.16|539.14|537.04|6
1733183920000|2024-12-02 23:58:40|539.25|537.15|539.3|537.2|539.3|537.2|539.25|537.15|4
1733183930000|2024-12-02 23:58:50|539.29|537.19|539.27|537.17|539.29|537.19|539.27|537.17|3
1733183940000|2024-12-02 23:59:00|539.29|537.19|539.25|537.15|539.29|537.19|539.25|537.15|4
1733183950000|2024-12-02 23:59:10|539.32|537.22|539.3|537.2|539.32|537.22|539.3|537.2|3
1733183960000|2024-12-02 23:59:20|539.29|537.19|539.27|537.17|539.29|537.19|539.27|537.17|3
1733183970000|2024-12-02 23:59:30|539.26|537.16|539.27|537.17|539.27|537.17|539.25|537.15|4
1733183980000|2024-12-02 23:59:40|539.28|537.18|539.28|537.18|539.28|537.18|539.28|537.18|1
1733183990000|2024-12-02 23:59:50|539.27|537.17|539.28|537.18|539.29|537.19|539.27|537.17|8
1733184000000|2024-12-03 00:00:00|539.29|537.19|539.39|537.29|539.39|537.29|539.29|537.19|11
1733184010000|2024-12-03 00:00:10|539.38|537.28|539.8|537.7|539.81|537.71|539.38|537.28|16
1733184020000|2024-12-03 00:00:20|539.79|537.69|540.19|538.09|540.19|538.09|539.77|537.67|11
1733184030000|2024-12-03 00:00:30|540.21|538.11|540.24|538.14|540.27|538.17|540.21|538.11|16
1733184040000|2024-12-03 00:00:40|540.25|538.15|540.13|538.03|540.25|538.15|540.13|538.03|9
1733184050000|2024-12-03 00:00:50|540.12|538.02|540.1|538|540.13|538.03|540.1|538|5
1733184060000|2024-12-03 00:01:00|540.09|537.99|539.65|537.55|540.09|537.99|539.65|537.55|18
1733184070000|2024-12-03 00:01:10|539.64|537.54|539.69|537.59|539.95|537.85|539.64|537.54|22
1733184080000|2024-12-03 00:01:20|539.68|537.58|539.35|537.25|539.68|537.58|539.35|537.25|18
1733184090000|2024-12-03 00:01:30|539.34|537.24|538.94|536.84|539.53|537.43|538.94|536.84|16
1733184100000|2024-12-03 00:01:40|538.92|536.82|538.49|536.39|538.92|536.82|538.49|536.39|17
1733184110000|2024-12-03 00:01:50|538.48|536.38|538.29|536.19|538.48|536.38|538.28|536.18|10
1733184120000|2024-12-03 00:02:00|538.3|536.2|538|535.9|538.3|536.2|538|535.9|13
1733184130000|2024-12-03 00:02:10|537.99|535.89|537.21|535.11|537.99|535.89|537.2|535.1|21
1733184140000|2024-12-03 00:02:20|537.2|535.1|536.36|534.26|537.2|535.1|536.27|534.17|23
1733184150000|2024-12-03 00:02:30|536.37|534.27|536.2|534.1|536.43|534.33|536.2|534.1|21
1733184160000|2024-12-03 00:02:40|536.15|534.05|535.62|533.52|536.15|534.05|535.62|533.52|21
1733184170000|2024-12-03 00:02:50|535.61|533.51|535.57|533.47|535.62|533.52|535.57|533.47|10
1733184180000|2024-12-03 00:03:00|535.58|533.48|535.81|533.71|535.87|533.77|535.58|533.48|19
1733184190000|2024-12-03 00:03:10|535.7|533.6|535.57|533.47|535.71|533.61|535.57|533.47|16
1733184200000|2024-12-03 00:03:20|535.58|533.48|535.45|533.35|535.6|533.5|535.45|533.35|9
1733184210000|2024-12-03 00:03:30|535.46|533.36|535.85|533.75|535.85|533.75|535.46|533.36|20
1733184220000|2024-12-03 00:03:40|535.84|533.74|535.71|533.61|535.84|533.74|535.71|533.61|8
1733184230000|2024-12-03 00:03:50|535.7|533.6|535.77|533.67|535.77|533.67|535.67|533.57|6
1733184240000|2024-12-03 00:04:00|535.78|533.68|536.11|534.01|536.11|534.01|535.77|533.67|19
1733184250000|2024-12-03 00:04:10|536.12|534.02|537.06|534.96|537.06|534.96|536.12|534.02|26
1733184260000|2024-12-03 00:04:20|537.05|534.95|537.38|535.28|537.4|535.3|537.05|534.95|20
1733184270000|2024-12-03 00:04:30|537.37|535.27|537.39|535.29|537.42|535.32|537.36|535.26|6
1733184280000|2024-12-03 00:04:40|537.38|535.28|537.75|535.65|537.75|535.65|537.38|535.28|17
1733184290000|2024-12-03 00:04:50|537.77|535.67|537.85|535.75|537.89|535.79|537.76|535.66|12
1733184300000|2024-12-03 00:05:00|537.84|535.74|537.55|535.45|537.84|535.74|537.55|535.45|13
1733184310000|2024-12-03 00:05:10|537.52|535.42|537.77|535.67|537.81|535.71|537.49|535.39|19
1733184320000|2024-12-03 00:05:20|537.76|535.66|537.73|535.63|537.76|535.66|537.72|535.62|12
1733184330000|2024-12-03 00:05:30|537.7|535.6|537.28|535.18|537.71|535.61|537.28|535.18|11
1733184340000|2024-12-03 00:05:40|537.29|535.19|537.25|535.15|537.29|535.19|537.24|535.14|7
1733184350000|2024-12-03 00:05:50|537.27|535.17|537.47|535.37|537.47|535.37|537.25|535.15|10
1733184360000|2024-12-03 00:06:00|537.48|535.38|537.75|535.65|537.79|535.69|537.48|535.38|19
1733184370000|2024-12-03 00:06:10|537.71|535.61|537.69|535.59|537.71|535.61|537.67|535.57|7
1733184380000|2024-12-03 00:06:20|537.88|535.78|538.31|536.21|538.31|536.21|537.88|535.78|20
1733184390000|2024-12-03 00:06:30|538.36|536.26|538.39|536.29|538.42|536.32|538.36|536.26|10
1733184400000|2024-12-03 00:06:40|538.4|536.3|539.07|536.97|539.07|536.97|538.39|536.29|17
1733184410000|2024-12-03 00:06:50|539.09|536.99|539.91|537.81|539.91|537.81|539.09|536.99|28
1733184420000|2024-12-03 00:07:00|539.92|537.82|540.18|538.08|540.19|538.09|539.89|537.79|12
1733184430000|2024-12-03 00:07:10|540.21|538.11|540.89|538.79|541.11|539.01|540.21|538.11|27
1733184440000|2024-12-03 00:07:20|540.88|538.78|539.5|537.4|540.88|538.78|539.5|537.4|27
1733184450000|2024-12-03 00:07:30|539.49|537.39|539.02|536.92|539.66|537.56|539.02|536.92|20
1733184460000|2024-12-03 00:07:40|539.01|536.91|538.97|536.87|539.01|536.91|538.7|536.6|17
1733184470000|2024-12-03 00:07:50|538.96|536.86|539.4|537.3|539.4|537.3|538.95|536.85|18
1733184480000|2024-12-03 00:08:00|539.49|537.39|539.78|537.68|540.18|538.08|539.49|537.39|22
1733184490000|2024-12-03 00:08:10|539.65|537.55|539.33|537.23|539.65|537.55|539.33|537.23|20
1733184500000|2024-12-03 00:08:20|539.41|537.31|539.53|537.43|539.59|537.49|539.38|537.28|12
1733184510000|2024-12-03 00:08:30|539.52|537.42|539.51|537.41|539.6|537.5|539.51|537.41|13
1733184520000|2024-12-03 00:08:40|539.52|537.42|539.94|537.84|539.94|537.84|539.51|537.41|19
1733184530000|2024-12-03 00:08:50|539.97|537.87|540.11|538.01|540.11|538.01|539.97|537.87|14
1733184540000|2024-12-03 00:09:00|540.16|538.06|540.54|538.44|540.59|538.49|540.16|538.06|19
1733184550000|2024-12-03 00:09:10|540.59|538.49|541.08|538.98|541.1|539|540.59|538.49|23
1733184560000|2024-12-03 00:09:20|541.11|539.01|541.84|539.74|541.84|539.74|541.1|539|19
1733184570000|2024-12-03 00:09:30|541.9|539.8|541.77|539.67|541.99|539.89|541.77|539.67|20
1733184580000|2024-12-03 00:09:40|541.76|539.66|542.18|540.08|542.18|540.08|541.69|539.59|22
1733184590000|2024-12-03 00:09:50|542.1|540|541.89|539.79|542.22|540.12|541.89|539.79|13
1733184600000|2024-12-03 00:10:00|541.88|539.78|541.62|539.52|541.88|539.78|541.15|539.05|18
1733184610000|2024-12-03 00:10:10|541.69|539.59|542.1|540|542.1|540|541.69|539.59|22
1733184620000|2024-12-03 00:10:20|542.11|540.01|542.93|540.83|542.93|540.83|542.11|540.01|25
1733184630000|2024-12-03 00:10:30|542.94|540.84|543.81|541.71|543.81|541.71|542.94|540.84|26
1733184640000|2024-12-03 00:10:40|543.82|541.72|544.58|542.48|544.62|542.52|543.82|541.72|23
1733184650000|2024-12-03 00:10:50|544.67|542.57|544.97|542.87|545|542.9|544.67|542.57|22
1733184660000|2024-12-03 00:11:00|544.98|542.88|545.3|543.2|545.46|543.36|544.98|542.88|23
1733184670000|2024-12-03 00:11:10|545.32|543.22|545.75|543.65|545.75|543.65|545.32|543.22|24
1733184680000|2024-12-03 00:11:20|545.76|543.66|546.14|544.04|546.14|544.04|545.76|543.66|25
1733184690000|2024-12-03 00:11:30|546.15|544.05|546.38|544.28|546.4|544.3|546.15|544.05|26
1733184700000|2024-12-03 00:11:40|546.37|544.27|546.53|544.43|546.53|544.43|546.3|544.2|14
1733184710000|2024-12-03 00:11:50|546.54|544.44|548.8|546.7|548.84|546.74|546.54|544.44|28
1733184720000|2024-12-03 00:12:00|548.81|546.71|547.72|545.62|548.81|546.71|547.69|545.59|23
1733184730000|2024-12-03 00:12:10|547.73|545.63|549.24|547.14|549.29|547.19|547.73|545.63|30
1733184740000|2024-12-03 00:12:20|549.17|547.07|546.69|544.59|549.17|547.07|546.37|544.27|26
1733184750000|2024-12-03 00:12:30|546.73|544.63|547.2|545.1|547.44|545.34|546.73|544.63|23
1733184760000|2024-12-03 00:12:40|547.19|545.09|546.08|543.98|547.19|545.09|546.05|543.95|26
1733184770000|2024-12-03 00:12:50|546.07|543.97|545.46|543.36|546.07|543.97|545.44|543.34|22
1733184780000|2024-12-03 00:13:00|545.47|543.37|545.73|543.63|546.01|543.91|545.47|543.37|18
1733184790000|2024-12-03 00:13:10|545.75|543.65|545.95|543.85|545.96|543.86|545.74|543.64|15
1733184800000|2024-12-03 00:13:20|545.96|543.86|546.01|543.91|546.26|544.16|545.94|543.84|25
1733184810000|2024-12-03 00:13:30|546|543.9|544.47|542.37|546|543.9|544.46|542.36|25
1733184820000|2024-12-03 00:13:40|544.48|542.38|543.45|541.35|544.49|542.39|543.18|541.08|29
1733184830000|2024-12-03 00:13:50|543.46|541.36|544.06|541.96|544.12|542.02|543.46|541.36|21
1733184840000|2024-12-03 00:14:00|544.07|541.97|544.11|542.01|544.2|542.1|544.07|541.97|9
1733184850000|2024-12-03 00:14:10|544.01|541.91|544|541.9|544.01|541.91|543.58|541.48|21
1733184860000|2024-12-03 00:14:20|544.01|541.91|542.96|540.86|544.03|541.93|542.94|540.84|21
1733184870000|2024-12-03 00:14:30|542.97|540.87|543.12|541.02|543.12|541.02|542.97|540.87|19
1733184880000|2024-12-03 00:14:40|543.09|540.99|541.97|539.87|543.1|541|541.97|539.87|25
1733184890000|2024-12-03 00:14:50|541.96|539.86|541.01|538.91|541.96|539.86|540.95|538.85|23
1733184900000|2024-12-03 00:15:00|541.02|538.92|541.4|539.3|541.4|539.3|541.02|538.92|16
1733184910000|2024-12-03 00:15:10|541.59|539.49|541.91|539.81|541.91|539.81|541.56|539.46|22
1733184920000|2024-12-03 00:15:20|541.87|539.77|542.11|540.01|542.12|540.02|541.62|539.52|21
1733184930000|2024-12-03 00:15:30|542.1|540|541.92|539.82|542.1|540|541.81|539.71|16
1733184940000|2024-12-03 00:15:40|541.93|539.83|541.62|539.52|541.98|539.88|541.59|539.49|27
1733184950000|2024-12-03 00:15:50|541.65|539.55|541.59|539.49|541.71|539.61|541.53|539.43|18
1733184960000|2024-12-03 00:16:00|541.6|539.5|542.31|540.21|542.42|540.32|541.6|539.5|18
1733184970000|2024-12-03 00:16:10|542.24|540.14|541.11|539.01|542.24|540.14|541.11|539.01|25
1733184980000|2024-12-03 00:16:20|541.1|539|540.32|538.22|541.1|539|540.32|538.22|25
1733184990000|2024-12-03 00:16:30|540.31|538.21|540.45|538.35|540.45|538.35|540.26|538.16|13
1733185000000|2024-12-03 00:16:40|540.44|538.34|540.32|538.22|540.45|538.35|540.32|538.22|13
1733185010000|2024-12-03 00:16:50|540.33|538.23|539.48|537.38|540.33|538.23|539.48|537.38|13
1733185020000|2024-12-03 00:17:00|539.47|537.37|538.87|536.77|539.47|537.37|538.86|536.76|18
1733185030000|2024-12-03 00:17:10|538.86|536.76|538.57|536.47|538.86|536.76|538.54|536.44|13
1733185040000|2024-12-03 00:17:20|538.58|536.48|539.28|537.18|539.28|537.18|538.58|536.48|23
1733185050000|2024-12-03 00:17:30|539.55|537.45|539.75|537.65|539.75|537.65|539.36|537.26|18
1733185060000|2024-12-03 00:17:40|539.76|537.66|540.02|537.92|540.03|537.93|539.76|537.66|8
1733185070000|2024-12-03 00:17:50|540.03|537.93|540.66|538.56|540.66|538.56|540.03|537.93|21
1733185080000|2024-12-03 00:18:00|540.65|538.55|541.21|539.11|541.21|539.11|540.65|538.55|12
1733185090000|2024-12-03 00:18:10|541.22|539.12|540.98|538.88|541.35|539.25|540.98|538.88|20
1733185100000|2024-12-03 00:18:20|540.97|538.87|540.6|538.5|540.97|538.87|540.58|538.48|18
1733185110000|2024-12-03 00:18:30|540.59|538.49|540.29|538.19|540.59|538.49|540.29|538.19|20
1733185120000|2024-12-03 00:18:40|540.28|538.18|539.86|537.76|540.28|538.18|539.84|537.74|13
1733185130000|2024-12-03 00:18:50|539.85|537.75|539.64|537.54|539.85|537.75|539.63|537.53|12
1733185140000|2024-12-03 00:19:00|539.65|537.55|539.31|537.21|539.65|537.55|539.31|537.21|11
1733185150000|2024-12-03 00:19:10|539.3|537.2|539.45|537.35|539.45|537.35|539.11|537.01|24
1733185160000|2024-12-03 00:19:20|539.46|537.36|539.43|537.33|539.71|537.61|539.43|537.33|16
1733185170000|2024-12-03 00:19:30|539.42|537.32|539.14|537.04|539.43|537.33|539.14|537.04|16
1733185180000|2024-12-03 00:19:40|539.13|537.03|539.54|537.44|539.54|537.44|539.12|537.02|20
1733185190000|2024-12-03 00:19:50|539.55|537.45|539.99|537.89|539.99|537.89|539.55|537.45|25
1733185200000|2024-12-03 00:20:00|540|537.9|539.85|537.75|540.16|538.06|539.85|537.75|24
1733185210000|2024-12-03 00:20:10|539.86|537.76|539.77|537.67|539.88|537.78|539.71|537.61|17
1733185220000|2024-12-03 00:20:20|539.76|537.66|539.97|537.87|540|537.9|539.76|537.66|22
1733185230000|2024-12-03 00:20:30|539.98|537.88|540.37|538.27|540.49|538.39|539.98|537.88|21
1733185240000|2024-12-03 00:20:40|540.36|538.26|540.27|538.17|540.37|538.27|540.27|538.17|7
1733185250000|2024-12-03 00:20:50|540.06|537.96|539.46|537.36|540.07|537.97|539.46|537.36|13
1733185260000|2024-12-03 00:21:00|539.36|537.26|539.04|536.94|539.36|537.26|538.94|536.84|16
1733185270000|2024-12-03 00:21:10|539.09|536.99|538.98|536.88|539.09|536.99|538.97|536.87|7
1733185280000|2024-12-03 00:21:20|538.99|536.89|538.98|536.88|539.09|536.99|538.95|536.85|18
1733185290000|2024-12-03 00:21:30|538.94|536.84|538.43|536.33|538.94|536.84|538.43|536.33|16
1733185300000|2024-12-03 00:21:40|538.42|536.32|538.14|536.04|538.42|536.32|538.11|536.01|15
1733185310000|2024-12-03 00:21:50|538.15|536.05|537.97|535.87|538.18|536.08|537.95|535.85|22
1733185320000|2024-12-03 00:22:00|537.98|535.88|537.47|535.37|538.02|535.92|537.46|535.36|21
1733185330000|2024-12-03 00:22:10|537.48|535.38|536.92|534.82|537.49|535.39|536.92|534.82|14
1733185340000|2024-12-03 00:22:20|536.91|534.81|536.84|534.74|536.91|534.81|536.81|534.71|17
1733185350000|2024-12-03 00:22:30|536.85|534.75|536.18|534.08|536.85|534.75|536.12|534.02|25
1733185360000|2024-12-03 00:22:40|536.25|534.15|536.62|534.52|536.65|534.55|536.25|534.15|23
1733185370000|2024-12-03 00:22:50|536.63|534.53|537.05|534.95|537.05|534.95|536.63|534.53|22
1733185380000|2024-12-03 00:23:00|537.02|534.92|536.86|534.76|537.26|535.16|536.79|534.69|25
1733185390000|2024-12-03 00:23:10|536.87|534.77|537.14|535.04|537.37|535.27|536.87|534.77|24
1733185400000|2024-12-03 00:23:20|537.08|534.98|537.21|535.11|537.23|535.13|537.08|534.98|18
1733185410000|2024-12-03 00:23:30|537.22|535.12|537.33|535.23|537.44|535.34|537.22|535.12|18
1733185420000|2024-12-03 00:23:40|537.28|535.18|537.12|535.02|537.29|535.19|537.1|535|17
1733185430000|2024-12-03 00:23:50|537.13|535.03|537.02|534.92|537.15|535.05|536.87|534.77|22
1733185440000|2024-12-03 00:24:00|537.01|534.91|537.32|535.22|537.32|535.22|537.01|534.91|16
1733185450000|2024-12-03 00:24:10|537.33|535.23|537.3|535.2|537.33|535.23|537.16|535.06|18
1733185460000|2024-12-03 00:24:20|537.31|535.21|537.21|535.11|537.51|535.41|537.05|534.95|24
1733185470000|2024-12-03 00:24:30|537.22|535.12|537.34|535.24|537.43|535.33|537.22|535.12|22
1733185480000|2024-12-03 00:24:40|537.35|535.25|537.08|534.98|537.35|535.25|537.06|534.96|20
1733185490000|2024-12-03 00:24:50|537.09|534.99|536.97|534.87|537.16|535.06|536.96|534.86|16
1733185500000|2024-12-03 00:25:00|536.98|534.88|536.43|534.33|537.03|534.93|536.39|534.29|23
1733185510000|2024-12-03 00:25:10|536.44|534.34|535.77|533.67|536.47|534.37|535.77|533.67|26
1733185520000|2024-12-03 00:25:20|535.76|533.66|535.64|533.54|535.76|533.66|535.54|533.44|17
1733185530000|2024-12-03 00:25:30|535.65|533.55|536.04|533.94|536.09|533.99|535.65|533.55|27
1733185540000|2024-12-03 00:25:40|536.02|533.92|535.94|533.84|536.03|533.93|535.9|533.8|16
1733185550000|2024-12-03 00:25:50|535.95|533.85|536|533.9|536.06|533.96|535.95|533.85|16
1733185560000|2024-12-03 00:26:00|536.01|533.91|535.98|533.88|536.02|533.92|535.78|533.68|22
1733185570000|2024-12-03 00:26:10|535.99|533.89|536.15|534.05|536.15|534.05|535.93|533.83|16
1733185580000|2024-12-03 00:26:20|536.16|534.06|536.22|534.12|536.22|534.12|536.09|533.99|25
1733185590000|2024-12-03 00:26:30|536.23|534.13|536.13|534.03|536.29|534.19|536.12|534.02|14
1733185600000|2024-12-03 00:26:40|536.08|533.98|536|533.9|536.08|533.98|536|533.9|11
1733185610000|2024-12-03 00:26:50|536.01|533.91|535.9|533.8|536.03|533.93|535.86|533.76|24
1733185620000|2024-12-03 00:27:00|535.91|533.81|535.76|533.66|535.98|533.88|535.73|533.63|19
1733185630000|2024-12-03 00:27:10|535.75|533.65|534.68|532.58|535.75|533.65|534.68|532.58|17
1733185640000|2024-12-03 00:27:20|534.78|532.68|534.37|532.27|534.78|532.68|534.28|532.18|26
1733185650000|2024-12-03 00:27:30|534.38|532.28|534.42|532.32|534.43|532.33|534.33|532.23|20
1733185660000|2024-12-03 00:27:40|534.48|532.38|535.14|533.04|535.14|533.04|534.48|532.38|26
1733185670000|2024-12-03 00:27:50|535.15|533.05|535.48|533.38|535.49|533.39|535.15|533.05|21
1733185680000|2024-12-03 00:28:00|535.49|533.39|535.46|533.36|535.58|533.48|535.46|533.36|10
1733185690000|2024-12-03 00:28:10|535.47|533.37|535.59|533.49|535.66|533.56|535.47|533.37|15
1733185700000|2024-12-03 00:28:20|535.6|533.5|535.69|533.59|535.69|533.59|535.58|533.48|17
1733185710000|2024-12-03 00:28:30|535.7|533.6|535.9|533.8|536|533.9|535.7|533.6|16
1733185720000|2024-12-03 00:28:40|535.91|533.81|536.06|533.96|536.09|533.99|535.91|533.81|13
1733185730000|2024-12-03 00:28:50|536.11|534.01|536.19|534.09|536.28|534.18|536.11|534.01|12
1733185740000|2024-12-03 00:29:00|536.2|534.1|536.15|534.05|536.28|534.18|536.14|534.04|13
1733185750000|2024-12-03 00:29:10|536.16|534.06|535.81|533.71|536.18|534.08|535.81|533.71|19
1733185760000|2024-12-03 00:29:20|535.8|533.7|536.08|533.98|536.08|533.98|535.8|533.7|16
1733185770000|2024-12-03 00:29:30|536.09|533.99|536.11|534.01|536.11|534.01|536.09|533.99|2
1733185780000|2024-12-03 00:29:40|536.07|533.97|535.91|533.81|536.07|533.97|535.87|533.77|14
1733185790000|2024-12-03 00:29:50|535.92|533.82|535.84|533.74|535.95|533.85|535.83|533.73|12
1733185800000|2024-12-03 00:30:00|535.83|533.73|535.71|533.61|535.85|533.75|535.64|533.54|17
1733185810000|2024-12-03 00:30:10|535.72|533.62|536.07|533.97|536.07|533.97|535.7|533.6|27
1733185820000|2024-12-03 00:30:20|536.08|533.98|536.36|534.26|536.36|534.26|536.08|533.98|22
1733185830000|2024-12-03 00:30:30|536.37|534.27|536.76|534.66|536.76|534.66|536.35|534.25|17
1733185840000|2024-12-03 00:30:40|536.77|534.67|536.84|534.74|536.94|534.84|536.77|534.67|20
1733185850000|2024-12-03 00:30:50|536.8|534.7|536.86|534.76|537.07|534.97|536.8|534.7|15
1733185860000|2024-12-03 00:31:00|536.77|534.67|535.91|533.81|536.77|534.67|535.91|533.81|21
1733185870000|2024-12-03 00:31:10|535.92|533.82|536.14|534.04|536.19|534.09|535.92|533.82|19
1733185880000|2024-12-03 00:31:20|536.15|534.05|536.57|534.47|536.57|534.47|536.15|534.05|21
1733185890000|2024-12-03 00:31:30|536.58|534.48|537.25|535.15|537.25|535.15|536.58|534.48|27
1733185900000|2024-12-03 00:31:40|537.26|535.16|537.79|535.69|537.79|535.69|537.26|535.16|28
1733185910000|2024-12-03 00:31:50|537.8|535.7|538.18|536.08|538.23|536.13|537.8|535.7|20
1733185920000|2024-12-03 00:32:00|538.16|536.06|537.49|535.39|538.16|536.06|537.48|535.38|22
1733185930000|2024-12-03 00:32:10|537.51|535.41|538.24|536.14|538.24|536.14|537.51|535.41|24
1733185940000|2024-12-03 00:32:20|538.25|536.15|538.42|536.32|538.45|536.35|538.25|536.15|20
1733185950000|2024-12-03 00:32:30|538.38|536.28|537.75|535.65|538.38|536.28|537.75|535.65|11
1733185960000|2024-12-03 00:32:40|537.76|535.66|537.63|535.53|537.83|535.73|537.6|535.5|19
1733185970000|2024-12-03 00:32:50|537.64|535.54|538.06|535.96|538.06|535.96|537.63|535.53|20
1733185980000|2024-12-03 00:33:00|538.07|535.97|538.21|536.11|538.33|536.23|538.07|535.97|20
1733185990000|2024-12-03 00:33:10|538.2|536.1|537.97|535.87|538.2|536.1|537.95|535.85|9
1733186000000|2024-12-03 00:33:20|537.96|535.86|537.97|535.87|537.97|535.87|537.86|535.76|17
1733186010000|2024-12-03 00:33:30|537.98|535.88|537.86|535.76|537.99|535.89|537.82|535.72|11
1733186020000|2024-12-03 00:33:40|537.87|535.77|537.87|535.77|537.89|535.79|537.87|535.77|8
1733186030000|2024-12-03 00:33:50|537.88|535.78|537.39|535.29|537.88|535.78|537.39|535.29|14
1733186040000|2024-12-03 00:34:00|537.4|535.3|536.68|534.58|537.4|535.3|536.67|534.57|26
1733186050000|2024-12-03 00:34:10|536.69|534.59|536.47|534.37|536.7|534.6|536.47|534.37|16
1733186060000|2024-12-03 00:34:20|536.46|534.36|536.46|534.36|536.47|534.37|536.44|534.34|6
1733186070000|2024-12-03 00:34:30|536.42|534.32|536.42|534.32|536.43|534.33|536.41|534.31|6
1733186080000|2024-12-03 00:34:40|536.43|534.33|536.72|534.62|536.72|534.62|536.43|534.33|20
1733186090000|2024-12-03 00:34:50|536.73|534.63|536.87|534.77|536.88|534.78|536.68|534.58|8
1733186100000|2024-12-03 00:35:00|536.88|534.78|536.44|534.34|537.04|534.94|536.44|534.34|21
1733186110000|2024-12-03 00:35:10|536.45|534.35|536.42|534.32|536.45|534.35|536.42|534.32|8
1733186120000|2024-12-03 00:35:20|536.41|534.31|536.26|534.16|536.41|534.31|536.25|534.15|13
1733186130000|2024-12-03 00:35:30|536.27|534.17|535.87|533.77|536.29|534.19|535.86|533.76|19
1733186140000|2024-12-03 00:35:40|535.86|533.76|535.97|533.87|535.97|533.87|535.86|533.76|12
1733186150000|2024-12-03 00:35:50|535.98|533.88|536.58|534.48|536.58|534.48|535.98|533.88|28
1733186160000|2024-12-03 00:36:00|536.59|534.49|537.78|535.68|537.78|535.68|536.59|534.49|31
1733186170000|2024-12-03 00:36:10|537.79|535.69|538.33|536.23|538.33|536.23|537.79|535.69|29
1733186180000|2024-12-03 00:36:20|538.34|536.24|539.02|536.92|539.02|536.92|538.34|536.24|27
1733186190000|2024-12-03 00:36:30|539.03|536.93|539.42|537.32|539.42|537.32|539.03|536.93|28
1733186200000|2024-12-03 00:36:40|539.43|537.33|539.41|537.31|539.53|537.43|539.41|537.31|16
1733186210000|2024-12-03 00:36:50|539.4|537.3|539.25|537.15|539.4|537.3|539.25|537.15|5
1733186220000|2024-12-03 00:37:00|539.24|537.14|539.25|537.15|539.25|537.15|539.22|537.12|4
1733186230000|2024-12-03 00:37:10|539.24|537.14|539.69|537.59|539.69|537.59|539.24|537.14|22
1733186240000|2024-12-03 00:37:20|539.83|537.73|540.52|538.42|540.52|538.42|539.83|537.73|23
1733186250000|2024-12-03 00:37:30|540.51|538.41|540.36|538.26|540.53|538.43|540.36|538.26|7
1733186260000|2024-12-03 00:37:40|540.35|538.25|540.62|538.52|540.62|538.52|540.35|538.25|9
1733186270000|2024-12-03 00:37:50|540.63|538.53|540.63|538.53|540.64|538.54|540.63|538.53|3
1733186280000|2024-12-03 00:38:00|540.52|538.42|540.4|538.3|540.53|538.43|540.36|538.26|15
1733186290000|2024-12-03 00:38:10|540.41|538.31|539.88|537.78|540.42|538.32|539.88|537.78|15
1733186300000|2024-12-03 00:38:20|539.92|537.82|539.67|537.57|539.92|537.82|539.64|537.54|23
1733186310000|2024-12-03 00:38:30|539.66|537.56|539.08|536.98|539.66|537.56|539.08|536.98|26
1733186320000|2024-12-03 00:38:40|539.13|537.03|539.09|536.99|539.13|537.03|539.09|536.99|4
1733186330000|2024-12-03 00:38:50|539.1|537|539.06|536.96|539.12|537.02|539.06|536.96|6
1733186340000|2024-12-03 00:39:00|539.01|536.91|538.72|536.62|539.01|536.91|538.72|536.62|12
1733186350000|2024-12-03 00:39:10|538.71|536.61|538.7|536.6|538.71|536.61|538.7|536.6|2
1733186360000|2024-12-03 00:39:20|538.71|536.61|538.79|536.69|538.83|536.73|538.71|536.61|11
1733186370000|2024-12-03 00:39:30|538.68|536.58|538.55|536.45|538.68|536.58|538.51|536.41|12
1733186380000|2024-12-03 00:39:40|538.54|536.44|538.55|536.45|538.55|536.45|538.54|536.44|2
1733186390000|2024-12-03 00:39:50|538.54|536.44|538.44|536.34|538.54|536.44|538.43|536.33|4
1733186400000|2024-12-03 00:40:00|538.45|536.35|538.41|536.31|538.45|536.35|538.39|536.29|5
1733186410000|2024-12-03 00:40:10|538.59|536.49|538.76|536.66|538.76|536.66|538.59|536.49|18
1733186420000|2024-12-03 00:40:20|538.89|536.79|538.76|536.66|538.9|536.8|538.75|536.65|13
1733186430000|2024-12-03 00:40:30|538.67|536.57|538.57|536.47|538.71|536.61|538.57|536.47|3
1733186440000|2024-12-03 00:40:40|538.56|536.46|538.41|536.31|538.56|536.46|538.41|536.31|8
1733186450000|2024-12-03 00:40:50|538.25|536.15|538.03|535.93|538.25|536.15|538.03|535.93|10
1733186460000|2024-12-03 00:41:00|538.02|535.92|538.43|536.33|538.43|536.33|537.99|535.89|28
1733186470000|2024-12-03 00:41:10|538.48|536.38|538.72|536.62|538.72|536.62|538.48|536.38|16
1733186480000|2024-12-03 00:41:20|538.73|536.63|539.05|536.95|539.05|536.95|538.73|536.63|17
1733186490000|2024-12-03 00:41:30|539.04|536.94|538.83|536.73|539.04|536.94|538.83|536.73|4
1733186500000|2024-12-03 00:41:40|538.82|536.72|538.22|536.12|538.82|536.72|538.22|536.12|14
1733186510000|2024-12-03 00:41:50|538.23|536.13|538.61|536.51|538.61|536.51|538.22|536.12|21
1733186520000|2024-12-03 00:42:00|538.62|536.52|538.61|536.51|538.65|536.55|538.61|536.51|8
1733186530000|2024-12-03 00:42:10|538.59|536.49|538.6|536.5|538.6|536.5|538.59|536.49|2
1733186540000|2024-12-03 00:42:20|538.56|536.46|538.37|536.27|538.56|536.46|538.36|536.26|9
1733186550000|2024-12-03 00:42:30|538.38|536.28|538.17|536.07|538.38|536.28|538.13|536.03|10
1733186560000|2024-12-03 00:42:40|538.2|536.1|538.22|536.12|538.23|536.13|538.2|536.1|5
1733186570000|2024-12-03 00:42:50|538.17|536.07|537.92|535.82|538.18|536.08|537.92|535.82|11
1733186580000|2024-12-03 00:43:00|537.91|535.81|537.84|535.74|537.91|535.81|537.81|535.71|7
1733186590000|2024-12-03 00:43:10|537.85|535.75|537.96|535.86|537.96|535.86|537.85|535.75|8
1733186600000|2024-12-03 00:43:20|537.9|535.8|538.02|535.92|538.02|535.92|537.9|535.8|4
1733186610000|2024-12-03 00:43:30|538.03|535.93|538.03|535.93|538.04|535.94|538.03|535.93|3
1733186620000|2024-12-03 00:43:40|538.04|535.94|537.65|535.55|538.04|535.94|537.64|535.54|11
1733186630000|2024-12-03 00:43:50|537.64|535.54|537.55|535.45|537.65|535.55|537.53|535.43|9
1733186640000|2024-12-03 00:44:00|537.54|535.44|537.68|535.58|537.68|535.58|537.54|535.44|10
1733186650000|2024-12-03 00:44:10|537.69|535.59|537.78|535.68|537.85|535.75|537.69|535.59|11
1733186660000|2024-12-03 00:44:20|537.77|535.67|537.77|535.67|537.78|535.68|537.77|535.67|3
1733186670000|2024-12-03 00:44:30|537.78|535.68|538.07|535.97|538.07|535.97|537.77|535.67|16
1733186680000|2024-12-03 00:44:40|538.06|535.96|538.06|535.96|538.06|535.96|538.05|535.95|3
1733186690000|2024-12-03 00:44:50|537.94|535.84|538.28|536.18|538.28|536.18|537.94|535.84|11
1733186700000|2024-12-03 00:45:00|538.26|536.16|538.11|536.01|538.3|536.2|538.09|535.99|12
1733186710000|2024-12-03 00:45:10|538.1|536|538.11|536.01|538.11|536.01|538.1|536|2
1733186720000|2024-12-03 00:45:20|538.1|536|537.75|535.65|538.1|536|537.75|535.65|8
1733186730000|2024-12-03 00:45:30|537.76|535.66|537.82|535.72|537.82|535.72|537.76|535.66|8
1733186740000|2024-12-03 00:45:40|537.83|535.73|537.86|535.76|537.87|535.77|537.57|535.47|19
1733186750000|2024-12-03 00:45:50|537.87|535.77|538.3|536.2|538.3|536.2|537.87|535.77|23
1733186760000|2024-12-03 00:46:00|538.31|536.21|538.51|536.41|538.51|536.41|538.31|536.21|12
1733186770000|2024-12-03 00:46:10|538.57|536.47|539.21|537.11|539.21|537.11|538.57|536.47|17
1733186780000|2024-12-03 00:46:20|539.22|537.12|539.1|537|539.27|537.17|539.09|536.99|14
1733186790000|2024-12-03 00:46:30|539.08|536.98|538.82|536.72|539.08|536.98|538.82|536.72|11
1733186800000|2024-12-03 00:46:40|538.81|536.71|538.56|536.46|538.81|536.71|538.55|536.45|10
1733186810000|2024-12-03 00:46:50|538.57|536.47|538.65|536.55|538.65|536.55|538.57|536.47|9
1733186820000|2024-12-03 00:47:00|538.63|536.53|538.83|536.73|538.91|536.81|538.63|536.53|14
1733186830000|2024-12-03 00:47:10|538.84|536.74|539.09|536.99|539.09|536.99|538.74|536.64|17
1733186840000|2024-12-03 00:47:20|539.1|537|539.41|537.31|539.41|537.31|539.1|537|23
1733186850000|2024-12-03 00:47:30|539.42|537.32|539.15|537.05|539.44|537.34|539.15|537.05|11
1733186860000|2024-12-03 00:47:40|539.16|537.06|539.17|537.07|539.2|537.1|539.16|537.06|11
1733186870000|2024-12-03 00:47:50|539.18|537.08|539.4|537.3|539.4|537.3|539.18|537.08|8
1733186880000|2024-12-03 00:48:00|539.41|537.31|539.5|537.4|539.52|537.42|539.41|537.31|7
1733186890000|2024-12-03 00:48:10|539.46|537.36|539.37|537.27|539.46|537.36|539.37|537.27|7
1733186900000|2024-12-03 00:48:20|539.3|537.2|539.15|537.05|539.31|537.21|539.12|537.02|9
1733186910000|2024-12-03 00:48:30|539.14|537.04|538.98|536.88|539.14|537.04|538.97|536.87|13
1733186920000|2024-12-03 00:48:40|539|536.9|538.89|536.79|539.01|536.91|538.87|536.77|9
1733186930000|2024-12-03 00:48:50|538.88|536.78|538.8|536.7|538.89|536.79|538.72|536.62|12
1733186940000|2024-12-03 00:49:00|538.81|536.71|538.57|536.47|538.83|536.73|538.57|536.47|14
1733186950000|2024-12-03 00:49:10|538.58|536.48|538.29|536.19|538.6|536.5|538.26|536.16|13
1733186960000|2024-12-03 00:49:20|538.23|536.13|538.04|535.94|538.23|536.13|537.81|535.71|17
1733186970000|2024-12-03 00:49:30|537.95|535.85|537.9|535.8|538.01|535.91|537.9|535.8|12
1733186980000|2024-12-03 00:49:40|537.91|535.81|537.91|535.81|537.97|535.87|537.91|535.81|10
1733186990000|2024-12-03 00:49:50|537.84|535.74|537.83|535.73|537.91|535.81|537.8|535.7|11
1733187000000|2024-12-03 00:50:00|537.84|535.74|537.66|535.56|537.85|535.75|537.66|535.56|16
1733187010000|2024-12-03 00:50:10|537.62|535.52|537.46|535.36|537.62|535.52|537.35|535.25|16
1733187020000|2024-12-03 00:50:20|537.47|535.37|537.69|535.59|537.69|535.59|537.43|535.33|15
1733187030000|2024-12-03 00:50:30|537.7|535.6|537.62|535.52|537.7|535.6|537.6|535.5|13
1733187040000|2024-12-03 00:50:40|537.63|535.53|537.84|535.74|537.84|535.74|537.63|535.53|18
1733187050000|2024-12-03 00:50:50|537.85|535.75|537.71|535.61|537.89|535.79|537.71|535.61|14
1733187060000|2024-12-03 00:51:00|537.7|535.6|538.01|535.91|538.02|535.92|537.7|535.6|14
1733187070000|2024-12-03 00:51:10|538.02|535.92|538.03|535.93|538.08|535.98|538.02|535.92|15
1733187080000|2024-12-03 00:51:20|538.04|535.94|538.4|536.3|538.41|536.31|538.04|535.94|16
1733187090000|2024-12-03 00:51:30|538.41|536.31|538.34|536.24|538.47|536.37|538.34|536.24|10
1733187100000|2024-12-03 00:51:40|538.21|536.11|538.03|535.93|538.25|536.15|538.03|535.93|16
1733187110000|2024-12-03 00:51:50|538.04|535.94|538|535.9|538.04|535.94|537.95|535.85|8
1733187120000|2024-12-03 00:52:00|538.04|535.94|537.94|535.84|538.11|536.01|537.91|535.81|18
1733187130000|2024-12-03 00:52:10|537.95|535.85|537.93|535.83|537.97|535.87|537.83|535.73|20
1733187140000|2024-12-03 00:52:20|537.94|535.84|537.94|535.84|537.95|535.85|537.93|535.83|10
1733187150000|2024-12-03 00:52:30|537.95|535.85|538.13|536.03|538.15|536.05|537.95|535.85|14
1733187160000|2024-12-03 00:52:40|538.14|536.04|538.4|536.3|538.4|536.3|538.12|536.02|18
1733187170000|2024-12-03 00:52:50|538.41|536.31|538.35|536.25|538.41|536.31|538.33|536.23|5
1733187180000|2024-12-03 00:53:00|538.36|536.26|538.4|536.3|538.47|536.37|538.36|536.26|14
1733187190000|2024-12-03 00:53:10|538.44|536.34|538.62|536.52|538.62|536.52|538.44|536.34|10
1733187200000|2024-12-03 00:53:20|538.61|536.51|538.62|536.52|538.64|536.54|538.61|536.51|7
1733187210000|2024-12-03 00:53:30|538.63|536.53|538.73|536.63|538.73|536.63|538.63|536.53|10
1733187220000|2024-12-03 00:53:40|538.74|536.64|538.49|536.39|538.74|536.64|538.49|536.39|10
1733187230000|2024-12-03 00:53:50|538.48|536.38|538.43|536.33|538.48|536.38|538.4|536.3|4
1733187240000|2024-12-03 00:54:00|538.42|536.32|538.42|536.32|538.43|536.33|538.42|536.32|3
1733187250000|2024-12-03 00:54:10|538.37|536.27|538.18|536.08|538.37|536.27|538.18|536.08|4
1733187260000|2024-12-03 00:54:20|538.17|536.07|538.24|536.14|538.24|536.14|538.17|536.07|8
1733187270000|2024-12-03 00:54:30|538.15|536.05|538.1|536|538.15|536.05|538.1|536|2
1733187280000|2024-12-03 00:54:40|538.11|536.01|538.17|536.07|538.17|536.07|538.11|536.01|3
1733187290000|2024-12-03 00:54:50|538.18|536.08|538.25|536.15|538.25|536.15|538.18|536.08|5
1733187300000|2024-12-03 00:55:00|538.31|536.21|538.52|536.42|538.52|536.42|538.31|536.21|12
1733187310000|2024-12-03 00:55:10|538.5|536.4|538.57|536.47|538.57|536.47|538.5|536.4|5
1733187320000|2024-12-03 00:55:20|538.65|536.55|538.53|536.43|538.67|536.57|538.52|536.42|8
1733187330000|2024-12-03 00:55:30|538.52|536.42|538.61|536.51|538.61|536.51|538.52|536.42|3
1733187340000|2024-12-03 00:55:40|538.62|536.52|538.71|536.61|538.72|536.62|538.62|536.52|7
1733187350000|2024-12-03 00:55:50|538.72|536.62|538.67|536.57|538.73|536.63|538.67|536.57|4
1733187360000|2024-12-03 00:56:00|538.68|536.58|538.5|536.4|538.68|536.58|538.48|536.38|8
1733187370000|2024-12-03 00:56:10|538.57|536.47|538.74|536.64|538.76|536.66|538.57|536.47|13
1733187380000|2024-12-03 00:56:20|538.75|536.65|538.73|536.63|538.75|536.65|538.73|536.63|3
1733187390000|2024-12-03 00:56:30|538.67|536.57|538.53|536.43|538.69|536.59|538.42|536.32|12
1733187400000|2024-12-03 00:56:40|538.57|536.47|538.69|536.59|538.87|536.77|538.57|536.47|27
1733187410000|2024-12-03 00:56:50|538.68|536.58|538.47|536.37|538.68|536.58|538.46|536.36|13
1733187430000|2024-12-03 00:57:10|538.39|536.29|538.33|536.23|538.39|536.29|538.32|536.22|6
1733187440000|2024-12-03 00:57:20|538.32|536.22|538.13|536.03|538.32|536.22|538.13|536.03|9
1733187450000|2024-12-03 00:57:30|538.08|535.98|538.01|535.91|538.09|535.99|538|535.9|12
1733187460000|2024-12-03 00:57:40|537.96|535.86|538.05|535.95|538.05|535.95|537.67|535.57|25
1733187470000|2024-12-03 00:57:50|538.06|535.96|538.32|536.22|538.32|536.22|538.06|535.96|12
1733187480000|2024-12-03 00:58:00|538.33|536.23|538.52|536.42|538.52|536.42|538.33|536.23|8
1733187490000|2024-12-03 00:58:10|538.55|536.45|538.5|536.4|538.55|536.45|538.5|536.4|6
1733187500000|2024-12-03 00:58:20|538.51|536.41|538.56|536.46|538.57|536.47|538.51|536.41|5
1733187510000|2024-12-03 00:58:30|538.61|536.51|538.45|536.35|538.67|536.57|538.44|536.34|11
1733187520000|2024-12-03 00:58:40|538.43|536.33|538.39|536.29|538.43|536.33|538.39|536.29|5
1733187530000|2024-12-03 00:58:50|538.38|536.28|538.26|536.16|538.39|536.29|538.26|536.16|10
1733187540000|2024-12-03 00:59:00|538.21|536.11|538.05|535.95|538.21|536.11|538.05|535.95|8
1733187550000|2024-12-03 00:59:10|538.04|535.94|538.03|535.93|538.04|535.94|538.03|535.93|2
1733187560000|2024-12-03 00:59:20|538.02|535.92|538.03|535.93|538.03|535.93|537.94|535.84|9
1733187570000|2024-12-03 00:59:30|538.04|535.94|538.24|536.14|538.24|536.14|538.04|535.94|11
1733187580000|2024-12-03 00:59:40|538.37|536.27|538.56|536.46|538.56|536.46|538.37|536.27|16
1733187590000|2024-12-03 00:59:50|538.57|536.47|538.39|536.29|538.66|536.56|538.39|536.29|11
1733187600000|2024-12-03 01:00:00|538.4|536.3|538.64|536.54|538.64|536.54|538.4|536.3|14
1733187610000|2024-12-03 01:00:10|538.79|536.69|538.96|536.86|538.96|536.86|538.79|536.69|14
1733187620000|2024-12-03 01:00:20|538.97|536.87|539.42|537.32|539.42|537.32|538.97|536.87|19
1733187630000|2024-12-03 01:00:30|539.43|537.33|539.38|537.28|539.45|537.35|539.38|537.28|8
1733187640000|2024-12-03 01:00:40|539.29|537.19|539.08|536.98|539.3|537.2|539.05|536.95|11
1733187650000|2024-12-03 01:00:50|539.09|536.99|539.13|537.03|539.13|537.03|539.09|536.99|5
1733187660000|2024-12-03 01:01:00|539.12|537.02|538.13|536.03|539.12|537.02|538.13|536.03|17
1733187670000|2024-12-03 01:01:10|538.08|535.98|538.43|536.33|538.43|536.33|537.87|535.77|28
1733187680000|2024-12-03 01:01:20|538.44|536.34|538.87|536.77|538.87|536.77|538.44|536.34|15
1733187690000|2024-12-03 01:01:30|538.88|536.78|539.2|537.1|539.2|537.1|538.88|536.78|12
1733187700000|2024-12-03 01:01:40|539.21|537.11|539.35|537.25|539.35|537.25|539.21|537.11|12
1733187710000|2024-12-03 01:01:50|539.36|537.26|539.68|537.58|539.68|537.58|539.36|537.26|11
1733187720000|2024-12-03 01:02:00|539.67|537.57|539.44|537.34|539.67|537.57|539.44|537.34|15
1733187730000|2024-12-03 01:02:10|539.38|537.28|539.68|537.58|539.68|537.58|539.38|537.28|13
1733187740000|2024-12-03 01:02:20|539.69|537.59|539.57|537.47|539.71|537.61|539.57|537.47|6
1733187750000|2024-12-03 01:02:30|539.58|537.48|539.31|537.21|539.58|537.48|539.31|537.21|15
1733187760000|2024-12-03 01:02:40|539.3|537.2|539.07|536.97|539.31|537.21|539.07|536.97|12
1733187770000|2024-12-03 01:02:50|539.06|536.96|538.9|536.8|539.06|536.96|538.9|536.8|12
1733187780000|2024-12-03 01:03:00|538.89|536.79|538.71|536.61|538.89|536.79|538.69|536.59|8
1733187790000|2024-12-03 01:03:10|538.72|536.62|538.7|536.6|538.73|536.63|538.7|536.6|8
1733187800000|2024-12-03 01:03:20|538.66|536.56|538.46|536.36|538.66|536.56|538.46|536.36|9
1733187810000|2024-12-03 01:03:30|538.45|536.35|538.34|536.24|538.45|536.35|538.34|536.24|4
1733187820000|2024-12-03 01:03:40|538.33|536.23|538.05|535.95|538.34|536.24|538.04|535.94|15
1733187830000|2024-12-03 01:03:50|538.04|535.94|538.03|535.93|538.08|535.98|538.03|535.93|9
1733187840000|2024-12-03 01:04:00|538.15|536.05|538.14|536.04|538.16|536.06|538.08|535.98|9
1733187850000|2024-12-03 01:04:10|538.15|536.05|538.14|536.04|538.15|536.05|538.14|536.04|4
1733187860000|2024-12-03 01:04:20|538.06|535.96|538.15|536.05|538.15|536.05|538.04|535.94|12
1733187870000|2024-12-03 01:04:30|538.17|536.07|538.32|536.22|538.32|536.22|538.17|536.07|11
1733187880000|2024-12-03 01:04:40|538.3|536.2|538.26|536.16|538.49|536.39|538.25|536.15|10
1733187890000|2024-12-03 01:04:50|538.25|536.15|538.15|536.05|538.25|536.15|538.15|536.05|3
1733187900000|2024-12-03 01:05:00|538.14|536.04|537.98|535.88|538.14|536.04|537.98|535.88|11
1733187910000|2024-12-03 01:05:10|537.97|535.87|537.63|535.53|537.97|535.87|537.63|535.53|9
1733187920000|2024-12-03 01:05:20|537.62|535.52|537.31|535.21|537.62|535.52|537.31|535.21|17
1733187930000|2024-12-03 01:05:30|537.3|535.2|537.29|535.19|537.3|535.2|537.27|535.17|6
1733187940000|2024-12-03 01:05:40|537.3|535.2|537.42|535.32|537.47|535.37|537.3|535.2|18
1733187950000|2024-12-03 01:05:50|537.43|535.33|537.71|535.61|537.71|535.61|537.43|535.33|8
1733187960000|2024-12-03 01:06:00|537.72|535.62|538.19|536.09|538.19|536.09|537.72|535.62|22
1733187970000|2024-12-03 01:06:10|538.17|536.07|538.3|536.2|538.3|536.2|538.16|536.06|16
1733187980000|2024-12-03 01:06:20|538.32|536.22|538.62|536.52|538.62|536.52|538.32|536.22|24
1733187990000|2024-12-03 01:06:30|538.63|536.53|539.09|536.99|539.18|537.08|538.63|536.53|16
1733188000000|2024-12-03 01:06:40|539.11|537.01|539.1|537|539.11|537.01|539.09|536.99|3
1733188010000|2024-12-03 01:06:50|539.11|537.01|539.13|537.03|539.14|537.04|539.11|537.01|5
1733188020000|2024-12-03 01:07:00|539.12|537.02|538.77|536.67|539.12|537.02|538.77|536.67|17
1733188040000|2024-12-03 01:07:20|538.78|536.68|538.64|536.54|538.78|536.68|538.64|536.54|10
1733188050000|2024-12-03 01:07:30|538.65|536.55|538.63|536.53|538.65|536.55|538.62|536.52|7
1733188060000|2024-12-03 01:07:40|538.72|536.62|538.76|536.66|538.76|536.66|538.72|536.62|5
1733188070000|2024-12-03 01:07:50|538.79|536.69|539.06|536.96|539.06|536.96|538.79|536.69|17
1733188080000|2024-12-03 01:08:00|539.14|537.04|539.65|537.55|539.65|537.55|539.1|537|16
1733188090000|2024-12-03 01:08:10|539.66|537.56|539.73|537.63|539.73|537.63|539.66|537.56|10
1733188100000|2024-12-03 01:08:20|539.74|537.64|539.78|537.68|539.78|537.68|539.74|537.64|9
1733188110000|2024-12-03 01:08:30|539.79|537.69|539.8|537.7|539.8|537.7|539.78|537.68|9
1733188120000|2024-12-03 01:08:40|539.92|537.82|540.38|538.28|540.38|538.28|539.9|537.8|18
1733188130000|2024-12-03 01:08:50|540.39|538.29|540.48|538.38|540.48|538.38|540.39|538.29|10
1733188140000|2024-12-03 01:09:00|540.49|538.39|540.51|538.41|540.54|538.44|540.48|538.38|11
1733188150000|2024-12-03 01:09:10|540.5|538.4|540.54|538.44|540.54|538.44|540.48|538.38|5
1733188160000|2024-12-03 01:09:20|540.53|538.43|540.36|538.26|540.54|538.44|540.35|538.25|10
1733188170000|2024-12-03 01:09:30|540.35|538.25|540.29|538.19|540.35|538.25|540.29|538.19|10
1733188180000|2024-12-03 01:09:40|540.23|538.13|540.09|537.99|540.23|538.13|540.09|537.99|9
1733188190000|2024-12-03 01:09:50|539.97|537.87|540.03|537.93|540.04|537.94|539.97|537.87|4
1733188200000|2024-12-03 01:10:00|540.02|537.92|539.65|537.55|540.02|537.92|539.51|537.41|22
1733188210000|2024-12-03 01:10:10|539.66|537.56|539.31|537.21|539.66|537.56|539.31|537.21|9
1733188220000|2024-12-03 01:10:20|539.3|537.2|539.22|537.12|539.3|537.2|539.22|537.12|5
1733188230000|2024-12-03 01:10:30|539.17|537.07|539.17|537.07|539.21|537.11|539.17|537.07|5
1733188240000|2024-12-03 01:10:40|539.18|537.08|539.13|537.03|539.18|537.08|539.1|537|10
1733188250000|2024-12-03 01:10:50|539.14|537.04|539.08|536.98|539.14|537.04|539.07|536.97|5
1733188260000|2024-12-03 01:11:00|539.07|536.97|538.86|536.76|539.07|536.97|538.86|536.76|9
1733188270000|2024-12-03 01:11:10|538.81|536.71|538.74|536.64|538.81|536.71|538.72|536.62|8
1733188280000|2024-12-03 01:11:20|538.73|536.63|538.77|536.67|538.77|536.67|538.73|536.63|5
1733188290000|2024-12-03 01:11:30|538.78|536.68|538.66|536.56|538.78|536.68|538.65|536.55|6
1733188300000|2024-12-03 01:11:40|538.65|536.55|538.61|536.51|538.66|536.56|538.6|536.5|9
1733188310000|2024-12-03 01:11:50|538.6|536.5|538.48|536.38|538.6|536.5|538.48|536.38|5
1733188320000|2024-12-03 01:12:00|538.46|536.36|538.48|536.38|538.48|536.38|538.45|536.35|7
1733188330000|2024-12-03 01:12:10|538.47|536.37|538.27|536.17|538.47|536.37|538.26|536.16|9
1733188340000|2024-12-03 01:12:20|538.28|536.18|538.45|536.35|538.45|536.35|538.28|536.18|8
1733188350000|2024-12-03 01:12:30|538.46|536.36|538.78|536.68|538.79|536.69|538.46|536.36|16
1733188360000|2024-12-03 01:12:40|538.79|536.69|538.65|536.55|538.79|536.69|538.65|536.55|10
1733188370000|2024-12-03 01:12:50|538.66|536.56|538.4|536.3|538.66|536.56|538.39|536.29|9
1733188380000|2024-12-03 01:13:00|538.41|536.31|538.45|536.35|538.5|536.4|538.41|536.31|12
1733188390000|2024-12-03 01:13:10|538.44|536.34|538.66|536.56|538.67|536.57|538.42|536.32|13
1733188400000|2024-12-03 01:13:20|538.67|536.57|538.45|536.35|538.73|536.63|538.45|536.35|16
1733188410000|2024-12-03 01:13:30|538.46|536.36|538.29|536.19|538.46|536.36|538.29|536.19|5
1733188420000|2024-12-03 01:13:40|538.31|536.21|538.31|536.21|538.32|536.22|538.31|536.21|3
1733188430000|2024-12-03 01:13:50|538.3|536.2|538.7|536.6|538.7|536.6|538.3|536.2|18
1733188440000|2024-12-03 01:14:00|538.69|536.59|539.09|536.99|539.09|536.99|538.69|536.59|13
1733188450000|2024-12-03 01:14:10|539.1|537|539.49|537.39|539.49|537.39|539.1|537|28
1733188460000|2024-12-03 01:14:20|539.5|537.4|539.77|537.67|539.78|537.68|539.5|537.4|16
1733188470000|2024-12-03 01:14:30|539.8|537.7|539.92|537.82|539.92|537.82|539.8|537.7|14
1733188480000|2024-12-03 01:14:40|539.93|537.83|539.96|537.86|539.96|537.86|539.93|537.83|4
1733188490000|2024-12-03 01:14:50|539.97|537.87|540.3|538.2|540.3|538.2|539.97|537.87|8
1733188500000|2024-12-03 01:15:00|540.31|538.21|540.35|538.25|540.35|538.25|540.3|538.2|10
1733188510000|2024-12-03 01:15:10|540.34|538.24|540.25|538.15|540.34|538.24|540.13|538.03|8
1733188520000|2024-12-03 01:15:20|540.24|538.14|540.31|538.21|540.31|538.21|540.22|538.12|9
1733188530000|2024-12-03 01:15:30|540.32|538.22|540.26|538.16|540.33|538.23|540.26|538.16|3
1733188540000|2024-12-03 01:15:40|540.24|538.14|540.06|537.96|540.24|538.14|540.06|537.96|5
1733188550000|2024-12-03 01:15:50|540.01|537.91|540.07|537.97|540.07|537.97|539.96|537.86|7
1733188560000|2024-12-03 01:16:00|540.06|537.96|540.13|538.03|540.13|538.03|540.06|537.96|5
1733188570000|2024-12-03 01:16:10|540.14|538.04|540.29|538.19|540.31|538.21|540.14|538.04|11
1733188580000|2024-12-03 01:16:20|540.28|538.18|540.02|537.92|540.28|538.18|540.02|537.92|17
1733188590000|2024-12-03 01:16:30|540.01|537.91|540|537.9|540.01|537.91|539.99|537.89|4
1733188600000|2024-12-03 01:16:40|540.01|537.91|540.13|538.03|540.13|538.03|540.01|537.91|4
1733188610000|2024-12-03 01:16:50|540.14|538.04|540.18|538.08|540.21|538.11|540.14|538.04|10
1733188620000|2024-12-03 01:17:00|540.2|538.1|540.24|538.14|540.24|538.14|540.18|538.08|8
1733188630000|2024-12-03 01:17:10|540.25|538.15|540.35|538.25|540.35|538.25|540.25|538.15|5
1733188640000|2024-12-03 01:17:20|540.36|538.26|540.41|538.31|540.41|538.31|540.36|538.26|10
1733188650000|2024-12-03 01:17:30|540.42|538.32|540.49|538.39|540.68|538.58|540.42|538.32|10
1733188660000|2024-12-03 01:17:40|540.5|538.4|540.82|538.72|540.82|538.72|540.5|538.4|14
1733188670000|2024-12-03 01:17:50|540.83|538.73|540.54|538.44|540.83|538.73|540.54|538.44|11
1733188680000|2024-12-03 01:18:00|540.53|538.43|540.54|538.44|540.54|538.44|540.5|538.4|6
1733188690000|2024-12-03 01:18:10|540.51|538.41|540.68|538.58|540.69|538.59|540.51|538.41|7
1733188700000|2024-12-03 01:18:20|540.69|538.59|540.74|538.64|540.76|538.66|540.69|538.59|9
1733188710000|2024-12-03 01:18:30|540.73|538.63|540.78|538.68|540.78|538.68|540.72|538.62|6
1733188720000|2024-12-03 01:18:40|540.79|538.69|540.86|538.76|540.86|538.76|540.79|538.69|8
1733188730000|2024-12-03 01:18:50|540.85|538.75|540.8|538.7|540.89|538.79|540.8|538.7|8
1733188740000|2024-12-03 01:19:00|540.79|538.69|540.6|538.5|540.8|538.7|540.59|538.49|16
1733188750000|2024-12-03 01:19:10|540.61|538.51|540.26|538.16|540.65|538.55|540.26|538.16|18
1733188760000|2024-12-03 01:19:20|540.23|538.13|539.96|537.86|540.23|538.13|539.94|537.84|20
1733188770000|2024-12-03 01:19:30|539.87|537.77|540.05|537.95|540.05|537.95|539.83|537.73|11
1733188780000|2024-12-03 01:19:40|540.06|537.96|539.88|537.78|540.06|537.96|539.88|537.78|15
1733188790000|2024-12-03 01:19:50|539.83|537.73|539.38|537.28|539.83|537.73|539.38|537.28|24
1733188800000|2024-12-03 01:20:00|539.37|537.27|538.39|536.29|539.37|537.27|538.39|536.29|23
1733188810000|2024-12-03 01:20:10|538.38|536.28|538.06|535.96|538.4|536.3|538.06|535.96|15
1733188820000|2024-12-03 01:20:20|538.05|535.95|537.86|535.76|538.05|535.95|537.7|535.6|22
1733188830000|2024-12-03 01:20:30|537.87|535.77|537.95|535.85|538.16|536.06|537.87|535.77|20
1733188840000|2024-12-03 01:20:40|537.94|535.84|537.12|535.02|537.94|535.84|537.12|535.02|21
1733188850000|2024-12-03 01:20:50|537.11|535.01|536.68|534.58|537.11|535.01|536.65|534.55|19
1733188860000|2024-12-03 01:21:00|536.69|534.59|536.75|534.65|536.79|534.69|536.65|534.55|17
1733188870000|2024-12-03 01:21:10|536.76|534.66|536.83|534.73|536.83|534.73|536.76|534.66|11
1733188880000|2024-12-03 01:21:20|536.84|534.74|537.14|535.04|537.15|535.05|536.84|534.74|14
1733188890000|2024-12-03 01:21:30|537.15|535.05|537.06|534.96|537.15|535.05|537.06|534.96|7
1733188900000|2024-12-03 01:21:40|537.05|534.95|536.84|534.74|537.06|534.96|536.83|534.73|13
1733188910000|2024-12-03 01:21:50|536.83|534.73|536.42|534.32|536.83|534.73|536.42|534.32|18
1733188920000|2024-12-03 01:22:00|536.41|534.31|535.81|533.71|536.41|534.31|535.81|533.71|17
1733188930000|2024-12-03 01:22:10|535.8|533.7|535.72|533.62|535.8|533.7|535.72|533.62|5
1733188940000|2024-12-03 01:22:20|535.65|533.55|535.55|533.45|535.65|533.55|535.54|533.44|5
1733188950000|2024-12-03 01:22:30|535.46|533.36|535.46|533.36|535.46|533.36|535.46|533.36|1
1733188960000|2024-12-03 01:22:40|535.51|533.41|535.6|533.5|535.6|533.5|535.51|533.41|7
1733188970000|2024-12-03 01:22:50|535.61|533.51|535.68|533.58|535.68|533.58|535.61|533.51|10
1733188980000|2024-12-03 01:23:00|535.67|533.57|535.4|533.3|535.68|533.58|535.4|533.3|15
1733188990000|2024-12-03 01:23:10|535.32|533.22|535.13|533.03|535.32|533.22|535.13|533.03|16
1733189000000|2024-12-03 01:23:20|535.16|533.06|535.06|532.96|535.16|533.06|535.06|532.96|7
1733189010000|2024-12-03 01:23:30|535.15|533.05|535.44|533.34|535.44|533.34|535.15|533.05|10
1733189020000|2024-12-03 01:23:40|535.45|533.35|535.43|533.33|535.45|533.35|535.43|533.33|5
1733189030000|2024-12-03 01:23:50|535.53|533.43|536.16|534.06|536.16|534.06|535.51|533.41|19
1733189040000|2024-12-03 01:24:00|536.15|534.05|536.3|534.2|536.31|534.21|536.11|534.01|22
1733189050000|2024-12-03 01:24:10|536.29|534.19|536.22|534.12|536.29|534.19|536.19|534.09|13
1733189060000|2024-12-03 01:24:20|536.27|534.17|536.33|534.23|536.35|534.25|536.26|534.16|10
1733189070000|2024-12-03 01:24:30|536.34|534.24|536.3|534.2|536.36|534.26|536.28|534.18|12
1733189080000|2024-12-03 01:24:40|536.21|534.11|535.76|533.66|536.22|534.12|535.76|533.66|24
1733189090000|2024-12-03 01:24:50|535.75|533.65|535.67|533.57|535.75|533.65|535.67|533.57|8
1733189100000|2024-12-03 01:25:00|535.66|533.56|536.12|534.02|536.12|534.02|535.66|533.56|10
1733189110000|2024-12-03 01:25:10|536.13|534.03|536.24|534.14|536.24|534.14|536.13|534.03|14
1733189120000|2024-12-03 01:25:20|536.25|534.15|536.12|534.02|536.27|534.17|536.09|533.99|16
1733189130000|2024-12-03 01:25:30|536.14|534.04|535.89|533.79|536.15|534.05|535.88|533.78|16
1733189140000|2024-12-03 01:25:40|535.95|533.85|536.02|533.92|536.02|533.92|535.94|533.84|5
1733189150000|2024-12-03 01:25:50|536.01|533.91|536.13|534.03|536.14|534.04|536.01|533.91|8
1733189170000|2024-12-03 01:26:10|536.14|534.04|536.31|534.21|536.31|534.21|536.14|534.04|11
1733189180000|2024-12-03 01:26:20|536.3|534.2|536.33|534.23|536.33|534.23|536.3|534.2|6
1733189190000|2024-12-03 01:26:30|536.32|534.22|536.4|534.3|536.4|534.3|536.27|534.17|6
1733189200000|2024-12-03 01:26:40|536.41|534.31|536.43|534.33|536.44|534.34|536.41|534.31|5
1733189210000|2024-12-03 01:26:50|536.42|534.32|536.24|534.14|536.42|534.32|536.2|534.1|14
1733189220000|2024-12-03 01:27:00|536.31|534.21|536.21|534.11|536.33|534.23|536.21|534.11|9
1733189230000|2024-12-03 01:27:10|536.16|534.06|535.09|532.99|536.16|534.06|535.09|532.99|18
1733189240000|2024-12-03 01:27:20|535.08|532.98|534.97|532.87|535.08|532.98|534.97|532.87|6
1733189250000|2024-12-03 01:27:30|534.98|532.88|535.48|533.38|535.48|533.38|534.96|532.86|16
1733189260000|2024-12-03 01:27:40|535.47|533.37|535.65|533.55|535.65|533.55|535.47|533.37|19
1733189270000|2024-12-03 01:27:50|535.66|533.56|535.67|533.57|535.67|533.57|535.66|533.56|4
1733189280000|2024-12-03 01:28:00|535.66|533.56|535.46|533.36|535.68|533.58|535.46|533.36|7
1733189290000|2024-12-03 01:28:10|535.47|533.37|535.26|533.16|535.48|533.38|535.26|533.16|10
1733189300000|2024-12-03 01:28:20|535.25|533.15|534.92|532.82|535.25|533.15|534.9|532.8|11
1733189310000|2024-12-03 01:28:30|534.91|532.81|534.94|532.84|534.94|532.84|534.91|532.81|8
1733189320000|2024-12-03 01:28:40|534.96|532.86|535.01|532.91|535.01|532.91|534.96|532.86|5
1733189330000|2024-12-03 01:28:50|535.02|532.92|535.07|532.97|535.07|532.97|535.02|532.92|6
1733189340000|2024-12-03 01:29:00|535.08|532.98|535.12|533.02|535.12|533.02|535.07|532.97|6
1733189350000|2024-12-03 01:29:10|535.11|533.01|535.02|532.92|535.12|533.02|535.01|532.91|6
1733189360000|2024-12-03 01:29:20|535.07|532.97|535.11|533.01|535.11|533.01|535.06|532.96|7
1733189370000|2024-12-03 01:29:30|535.12|533.02|535.31|533.21|535.32|533.22|535.11|533.01|5
1733189380000|2024-12-03 01:29:40|534.9|532.8|534.95|532.85|535.29|533.19|534.9|532.8|20
1733189390000|2024-12-03 01:29:50|534.94|532.84|534.89|532.79|534.94|532.84|534.88|532.78|5
1733189400000|2024-12-03 01:30:00|535.07|532.97|534.69|532.59|535.07|532.97|534.68|532.58|14
1733189410000|2024-12-03 01:30:10|534.68|532.58|534.55|532.45|534.68|532.58|534.53|532.43|16
1733189420000|2024-12-03 01:30:20|534.54|532.44|534.4|532.3|534.54|532.44|534.39|532.29|7
1733189430000|2024-12-03 01:30:30|534.35|532.25|534.47|532.37|534.47|532.37|534.27|532.17|17
1733189440000|2024-12-03 01:30:40|534.46|532.36|534.33|532.23|534.46|532.36|534.33|532.23|9
1733189450000|2024-12-03 01:30:50|534.32|532.22|534.28|532.18|534.32|532.22|534.28|532.18|5
1733189460000|2024-12-03 01:31:00|534.27|532.17|533.88|531.78|534.29|532.19|533.87|531.77|10
1733189470000|2024-12-03 01:31:10|533.65|531.55|533.71|531.61|533.71|531.61|533.5|531.4|24
1733189480000|2024-12-03 01:31:20|533.81|531.71|533.69|531.59|533.81|531.71|533.68|531.58|18
1733189490000|2024-12-03 01:31:30|533.77|531.67|534.03|531.93|534.04|531.94|533.76|531.66|13
1733189500000|2024-12-03 01:31:40|534.02|531.92|534.82|532.72|534.82|532.72|534.02|531.92|20
1733189510000|2024-12-03 01:31:50|534.83|532.73|535.24|533.14|535.24|533.14|534.83|532.73|21
1733189520000|2024-12-03 01:32:00|535.25|533.15|535.98|533.88|535.98|533.88|535.25|533.15|10
1733189530000|2024-12-03 01:32:10|535.97|533.87|535.91|533.81|535.97|533.87|535.9|533.8|11
1733189540000|2024-12-03 01:32:20|535.99|533.89|535.94|533.84|536.01|533.91|535.93|533.83|9
1733189550000|2024-12-03 01:32:30|536|533.9|535.99|533.89|536|533.9|535.99|533.89|4
1733189560000|2024-12-03 01:32:40|535.98|533.88|535.98|533.88|536.11|534.01|535.98|533.88|9
1733189580000|2024-12-03 01:33:00|535.97|533.87|535.97|533.87|535.98|533.88|535.92|533.82|5
1733189590000|2024-12-03 01:33:10|535.88|533.78|536.01|533.91|536.01|533.91|535.76|533.66|13
1733189600000|2024-12-03 01:33:20|536.04|533.94|536.02|533.92|536.04|533.94|536.01|533.91|3
1733189610000|2024-12-03 01:33:30|536.07|533.97|536.24|534.14|536.24|534.14|536.07|533.97|14
1733189620000|2024-12-03 01:33:40|536.25|534.15|536.54|534.44|536.54|534.44|536.25|534.15|6
1733189630000|2024-12-03 01:33:50|536.55|534.45|536.53|534.43|536.56|534.46|536.53|534.43|8
1733189640000|2024-12-03 01:34:00|536.48|534.38|536.19|534.09|536.48|534.38|536.18|534.08|12
1733189650000|2024-12-03 01:34:10|536.2|534.1|536.22|534.12|536.23|534.13|536.2|534.1|7
1733189660000|2024-12-03 01:34:20|536.23|534.13|535.88|533.78|536.24|534.14|535.85|533.75|15
1733189670000|2024-12-03 01:34:30|535.89|533.79|535.91|533.81|535.91|533.81|535.89|533.79|3
1733189680000|2024-12-03 01:34:40|535.97|533.87|536.12|534.02|536.12|534.02|535.97|533.87|12
1733189690000|2024-12-03 01:34:50|536.13|534.03|536.23|534.13|536.24|534.14|536.13|534.03|8
1733189700000|2024-12-03 01:35:00|536.22|534.12|536.17|534.07|536.22|534.12|536.17|534.07|2
1733189710000|2024-12-03 01:35:10|536.12|534.02|536.34|534.24|536.34|534.24|536.04|533.94|6
1733189720000|2024-12-03 01:35:20|536.15|534.05|536.24|534.14|536.34|534.24|536.15|534.05|14
1733189740000|2024-12-03 01:35:40|536.25|534.15|536.43|534.33|536.43|534.33|536.25|534.15|5
1733189750000|2024-12-03 01:35:50|536.44|534.34|536.46|534.36|536.47|534.37|536.44|534.34|7
1733189760000|2024-12-03 01:36:00|536.47|534.37|536.45|534.35|536.48|534.38|536.45|534.35|5
1733189770000|2024-12-03 01:36:10|536.4|534.3|536.2|534.1|536.41|534.31|536.2|534.1|11
1733189780000|2024-12-03 01:36:20|536.19|534.09|536.04|533.94|536.19|534.09|535.98|533.88|9
1733189790000|2024-12-03 01:36:30|536.05|533.95|536.04|533.94|536.05|533.95|536.04|533.94|2
1733189800000|2024-12-03 01:36:40|535.99|533.89|535.89|533.79|535.99|533.89|535.87|533.77|4
1733189810000|2024-12-03 01:36:50|535.88|533.78|535.87|533.77|535.88|533.78|535.83|533.73|9
1733189820000|2024-12-03 01:37:00|535.83|533.73|535.71|533.61|535.83|533.73|535.7|533.6|7
1733189830000|2024-12-03 01:37:10|535.62|533.52|535.52|533.42|535.62|533.52|535.47|533.37|8
1733189840000|2024-12-03 01:37:20|535.5|533.4|535.55|533.45|535.55|533.45|535.5|533.4|5
1733189850000|2024-12-03 01:37:30|535.56|533.46|535.61|533.51|535.61|533.51|535.56|533.46|11
1733189860000|2024-12-03 01:37:40|535.62|533.52|535.87|533.77|535.89|533.79|535.62|533.52|7
1733189870000|2024-12-03 01:37:50|535.88|533.78|535.87|533.77|535.88|533.78|535.86|533.76|4
1733189880000|2024-12-03 01:38:00|535.88|533.78|535.95|533.85|535.96|533.86|535.88|533.78|9
1733189900000|2024-12-03 01:38:20|535.9|533.8|535.31|533.21|535.9|533.8|535.31|533.21|22
1733189910000|2024-12-03 01:38:30|535.33|533.23|535.37|533.27|535.37|533.27|535.32|533.22|6
1733189920000|2024-12-03 01:38:40|535.32|533.22|535.07|532.97|535.32|533.22|535.07|532.97|9
1733189930000|2024-12-03 01:38:50|535.06|532.96|534.98|532.88|535.06|532.96|534.98|532.88|12
1733189940000|2024-12-03 01:39:00|534.99|532.89|535.13|533.03|535.13|533.03|534.94|532.84|12
1733189950000|2024-12-03 01:39:10|535.22|533.12|535.71|533.61|535.71|533.61|535.22|533.12|15
1733189960000|2024-12-03 01:39:20|535.72|533.62|535.78|533.68|535.8|533.7|535.72|533.62|6
1733189970000|2024-12-03 01:39:30|535.79|533.69|535.79|533.69|535.79|533.69|535.79|533.69|1
1733189990000|2024-12-03 01:39:50|535.68|533.58|535.68|533.58|535.69|533.59|535.68|533.58|3
1733190000000|2024-12-03 01:40:00|535.67|533.57|535.74|533.64|535.74|533.64|535.62|533.52|9
1733190010000|2024-12-03 01:40:10|535.78|533.68|535.78|533.68|535.78|533.68|535.76|533.66|5
1733190020000|2024-12-03 01:40:20|535.77|533.67|535.72|533.62|535.78|533.68|535.72|533.62|8
1733190030000|2024-12-03 01:40:30|535.67|533.57|535.6|533.5|535.67|533.57|535.57|533.47|7
1733190040000|2024-12-03 01:40:40|535.59|533.49|535.49|533.39|535.59|533.49|535.49|533.39|3
1733190050000|2024-12-03 01:40:50|535.48|533.38|535.54|533.44|535.54|533.44|535.45|533.35|7
1733190060000|2024-12-03 01:41:00|535.53|533.43|535.51|533.41|535.53|533.43|535.51|533.41|3
1733190070000|2024-12-03 01:41:10|535.56|533.46|535.78|533.68|535.78|533.68|535.55|533.45|11
1733190080000|2024-12-03 01:41:20|535.79|533.69|535.81|533.71|535.82|533.72|535.79|533.69|5
1733190090000|2024-12-03 01:41:30|535.78|533.68|535.75|533.65|535.78|533.68|535.75|533.65|2
1733190100000|2024-12-03 01:41:40|535.76|533.66|535.61|533.51|535.76|533.66|535.6|533.5|10
1733190110000|2024-12-03 01:41:50|535.43|533.33|535.32|533.22|535.43|533.33|535.31|533.21|11
1733190120000|2024-12-03 01:42:00|535.34|533.24|535.36|533.26|535.36|533.26|535.34|533.24|2
1733190130000|2024-12-03 01:42:10|535.37|533.27|535.5|533.4|535.5|533.4|535.37|533.27|7
1733190140000|2024-12-03 01:42:20|535.49|533.39|535.4|533.3|535.49|533.39|535.39|533.29|5
1733190150000|2024-12-03 01:42:30|535.39|533.29|535.07|532.97|535.39|533.29|535.07|532.97|15
1733190160000|2024-12-03 01:42:40|534.89|532.79|534.86|532.76|534.89|532.79|534.86|532.76|7
1733190170000|2024-12-03 01:42:50|534.84|532.74|534.83|532.73|534.84|532.74|534.83|532.73|2
1733190180000|2024-12-03 01:43:00|534.84|532.74|534.98|532.88|534.98|532.88|534.84|532.74|5
1733190190000|2024-12-03 01:43:10|534.99|532.89|535.01|532.91|535.01|532.91|534.99|532.89|5
1733190200000|2024-12-03 01:43:20|535|532.9|534.82|532.72|535|532.9|534.81|532.71|7
1733190210000|2024-12-03 01:43:30|534.81|532.71|534.76|532.66|534.81|532.71|534.76|532.66|6
1733190220000|2024-12-03 01:43:40|534.83|532.73|534.87|532.77|534.88|532.78|534.82|532.72|6
1733190230000|2024-12-03 01:43:50|534.88|532.78|534.66|532.56|534.88|532.78|534.66|532.56|4
1733190240000|2024-12-03 01:44:00|534.65|532.55|534.61|532.51|534.65|532.55|534.61|532.51|5
1733190250000|2024-12-03 01:44:10|534.6|532.5|534.62|532.52|534.62|532.52|534.6|532.5|4
1733190260000|2024-12-03 01:44:20|534.63|532.53|534.7|532.6|534.7|532.6|534.63|532.53|11
1733190270000|2024-12-03 01:44:30|534.71|532.61|534.74|532.64|534.74|532.64|534.71|532.61|4
1733190280000|2024-12-03 01:44:40|534.7|532.6|534.55|532.45|534.71|532.61|534.55|532.45|7
1733190290000|2024-12-03 01:44:50|534.56|532.46|534.49|532.39|534.56|532.46|534.49|532.39|6
1733190300000|2024-12-03 01:45:00|534.43|532.33|534.41|532.31|534.43|532.33|534.41|532.31|3
1733190310000|2024-12-03 01:45:10|534.4|532.3|534.18|532.08|534.4|532.3|534.18|532.08|5
1733190320000|2024-12-03 01:45:20|534.17|532.07|534.17|532.07|534.18|532.08|534.17|532.07|3
1733190330000|2024-12-03 01:45:30|534.18|532.08|534.37|532.27|534.4|532.3|534.18|532.08|9
1733190340000|2024-12-03 01:45:40|534.36|532.26|534.24|532.14|534.36|532.26|534.24|532.14|5
1733190350000|2024-12-03 01:45:50|534.23|532.13|533.98|531.88|534.23|532.13|533.98|531.88|11
1733190360000|2024-12-03 01:46:00|534.06|531.96|534.07|531.97|534.07|531.97|534.06|531.96|2
1733190370000|2024-12-03 01:46:10|534.08|531.98|534.07|531.97|534.08|531.98|534.07|531.97|4
1733190380000|2024-12-03 01:46:20|534.08|531.98|534.07|531.97|534.09|531.99|534.07|531.97|3
1733190390000|2024-12-03 01:46:30|534.14|532.04|534.43|532.33|534.43|532.33|534.13|532.03|8
1733190400000|2024-12-03 01:46:40|534.44|532.34|534.46|532.36|534.47|532.37|534.44|532.34|5
1733190410000|2024-12-03 01:46:50|534.45|532.35|534.49|532.39|534.49|532.39|534.45|532.35|3
1733190420000|2024-12-03 01:47:00|534.5|532.4|534.39|532.29|534.5|532.4|534.38|532.28|6
1733190430000|2024-12-03 01:47:10|534.45|532.35|534.45|532.35|534.45|532.35|534.45|532.35|1
1733190440000|2024-12-03 01:47:20|534.46|532.36|534.48|532.38|534.48|532.38|534.46|532.36|5
1733190450000|2024-12-03 01:47:30|534.49|532.39|534.62|532.52|534.62|532.52|534.49|532.39|5
1733190460000|2024-12-03 01:47:40|534.63|532.53|534.66|532.56|534.66|532.56|534.63|532.53|4
1733190470000|2024-12-03 01:47:50|534.67|532.57|534.9|532.8|534.91|532.81|534.67|532.57|7
1733190480000|2024-12-03 01:48:00|534.91|532.81|534.91|532.81|534.92|532.82|534.91|532.81|3
1733190490000|2024-12-03 01:48:10|534.9|532.8|534.9|532.8|534.91|532.81|534.9|532.8|3
1733190500000|2024-12-03 01:48:20|534.89|532.79|534.72|532.62|534.89|532.79|534.72|532.62|7
1733190510000|2024-12-03 01:48:30|534.71|532.61|534.74|532.64|534.75|532.65|534.67|532.57|9
1733190520000|2024-12-03 01:48:40|534.81|532.71|534.74|532.64|534.81|532.71|534.73|532.63|4
1733190530000|2024-12-03 01:48:50|534.73|532.63|534.51|532.41|534.73|532.63|534.5|532.4|5
1733190540000|2024-12-03 01:49:00|534.5|532.4|534.48|532.38|534.51|532.41|534.48|532.38|6
1733190550000|2024-12-03 01:49:10|534.49|532.39|534.45|532.35|534.49|532.39|534.45|532.35|5
1733190560000|2024-12-03 01:49:20|534.44|532.34|534.22|532.12|534.44|532.34|534.21|532.11|13
1733190570000|2024-12-03 01:49:30|534.21|532.11|534.16|532.06|534.21|532.11|534.14|532.04|4
1733190580000|2024-12-03 01:49:40|534.15|532.05|534.1|532|534.15|532.05|534.1|532|2
1733190590000|2024-12-03 01:49:50|534.09|531.99|534.23|532.13|534.23|532.13|534.09|531.99|8
1733190600000|2024-12-03 01:50:00|534.28|532.18|534.52|532.42|534.52|532.42|534.27|532.17|15
1733190610000|2024-12-03 01:50:10|534.5|532.4|534.79|532.69|534.79|532.69|534.5|532.4|13
1733190620000|2024-12-03 01:50:20|534.78|532.68|535.03|532.93|535.07|532.97|534.78|532.68|8
1733190630000|2024-12-03 01:50:30|535.02|532.92|534.96|532.86|535.02|532.92|534.95|532.85|11
1733190640000|2024-12-03 01:50:40|534.89|532.79|534.94|532.84|534.95|532.85|534.88|532.78|4
1733190650000|2024-12-03 01:50:50|534.93|532.83|534.64|532.54|534.93|532.83|534.64|532.54|5
1733190660000|2024-12-03 01:51:00|534.65|532.55|534.79|532.69|534.79|532.69|534.64|532.54|10
1733190670000|2024-12-03 01:51:10|534.8|532.7|535.25|533.15|535.25|533.15|534.8|532.7|22
1733190680000|2024-12-03 01:51:20|535.26|533.16|535.3|533.2|535.3|533.2|535.25|533.15|6
1733190690000|2024-12-03 01:51:30|535.31|533.21|535.59|533.49|535.59|533.49|535.31|533.21|10
1733190700000|2024-12-03 01:51:40|535.58|533.48|535.6|533.5|535.61|533.51|535.58|533.48|11
1733190710000|2024-12-03 01:51:50|535.65|533.55|535.55|533.45|535.65|533.55|535.54|533.44|5
1733190720000|2024-12-03 01:52:00|535.54|533.44|535.31|533.21|535.54|533.44|535.31|533.21|11
1733190730000|2024-12-03 01:52:10|535.32|533.22|535.4|533.3|535.4|533.3|535.32|533.22|4
1733190740000|2024-12-03 01:52:20|535.41|533.31|535.51|533.41|535.51|533.41|535.34|533.24|6
1733190750000|2024-12-03 01:52:30|535.43|533.33|535.46|533.36|535.46|533.36|535.43|533.33|4
1733190760000|2024-12-03 01:52:40|535.45|533.35|535.28|533.18|535.45|533.35|535.28|533.18|5
1733190770000|2024-12-03 01:52:50|535.27|533.17|535.29|533.19|535.29|533.19|535.26|533.16|5
1733190780000|2024-12-03 01:53:00|535.28|533.18|535.22|533.12|535.28|533.18|535.18|533.08|6
1733190790000|2024-12-03 01:53:10|535.39|533.29|535.4|533.3|535.4|533.3|535.39|533.29|4
1733190800000|2024-12-03 01:53:20|535.46|533.36|535.69|533.59|535.69|533.59|535.46|533.36|17
1733190810000|2024-12-03 01:53:30|535.7|533.6|535.75|533.65|535.75|533.65|535.69|533.59|10
1733190820000|2024-12-03 01:53:40|535.76|533.66|535.71|533.61|535.77|533.67|535.71|533.61|5
1733190830000|2024-12-03 01:53:50|535.72|533.62|535.72|533.62|535.73|533.63|535.68|533.58|7
1733190840000|2024-12-03 01:54:00|535.62|533.52|535.55|533.45|535.62|533.52|535.54|533.44|3
1733190850000|2024-12-03 01:54:10|535.47|533.37|535.24|533.14|535.47|533.37|535.24|533.14|15
1733190860000|2024-12-03 01:54:20|535.25|533.15|535.23|533.13|535.25|533.15|535.22|533.12|4
1733190870000|2024-12-03 01:54:30|535.22|533.12|535.14|533.04|535.22|533.12|535.14|533.04|3
1733190880000|2024-12-03 01:54:40|535.13|533.03|535.11|533.01|535.13|533.03|535.11|533.01|3
1733190890000|2024-12-03 01:54:50|535.04|532.94|534.88|532.78|535.05|532.95|534.88|532.78|8
1733190900000|2024-12-03 01:55:00|534.87|532.77|534.12|532.02|534.87|532.77|534.12|532.02|27
1733190910000|2024-12-03 01:55:10|534.11|532.01|533.6|531.5|534.11|532.01|533.56|531.46|27
1733190920000|2024-12-03 01:55:20|533.59|531.49|533.34|531.24|533.61|531.51|533.34|531.24|19
1733190930000|2024-12-03 01:55:30|533.33|531.23|533.34|531.24|533.35|531.25|533.33|531.23|3
1733190940000|2024-12-03 01:55:40|533.33|531.23|533.33|531.23|533.33|531.23|533.33|531.23|1
1733190950000|2024-12-03 01:55:50|533.34|531.24|533.6|531.5|533.61|531.51|533.34|531.24|12
1733190960000|2024-12-03 01:56:00|533.59|531.49|533.4|531.3|533.59|531.49|533.4|531.3|6
1733190970000|2024-12-03 01:56:10|533.39|531.29|533.45|531.35|533.45|531.35|533.39|531.29|9
1733190980000|2024-12-03 01:56:20|533.46|531.36|533.5|531.4|533.52|531.42|533.46|531.36|5
1733190990000|2024-12-03 01:56:30|533.49|531.39|533.5|531.4|533.52|531.42|533.49|531.39|6
1733191000000|2024-12-03 01:56:40|533.44|531.34|533.13|531.03|533.44|531.34|533.09|530.99|12
1733191010000|2024-12-03 01:56:50|533.14|531.04|533.47|531.37|533.5|531.4|533.14|531.04|23
1733191020000|2024-12-03 01:57:00|533.5|531.4|533.88|531.78|533.88|531.78|533.5|531.4|17
1733191030000|2024-12-03 01:57:10|533.89|531.79|533.86|531.76|533.94|531.84|533.85|531.75|12
1733191040000|2024-12-03 01:57:20|533.8|531.7|533.75|531.65|533.8|531.7|533.72|531.62|10
1733191050000|2024-12-03 01:57:30|533.74|531.64|533.74|531.64|533.86|531.76|533.74|531.64|9
1733191060000|2024-12-03 01:57:40|533.73|531.63|533.8|531.7|533.8|531.7|533.72|531.62|6
1733191070000|2024-12-03 01:57:50|533.81|531.71|533.91|531.81|533.91|531.81|533.81|531.71|4
1733191080000|2024-12-03 01:58:00|533.9|531.8|534.29|532.19|534.29|532.19|533.9|531.8|17
1733191090000|2024-12-03 01:58:10|534.3|532.2|534.28|532.18|534.3|532.2|534.28|532.18|3
1733191100000|2024-12-03 01:58:20|534.22|532.12|533.96|531.86|534.22|532.12|533.95|531.85|3
1733191110000|2024-12-03 01:58:30|533.97|531.87|533.94|531.84|533.97|531.87|533.93|531.83|8
1733191120000|2024-12-03 01:58:40|533.93|531.83|533.89|531.79|533.95|531.85|533.89|531.79|4
1733191130000|2024-12-03 01:58:50|533.84|531.74|533.77|531.67|533.84|531.74|533.77|531.67|7
1733191140000|2024-12-03 01:59:00|533.76|531.66|533.62|531.52|533.77|531.67|533.62|531.52|8
1733191150000|2024-12-03 01:59:10|533.7|531.6|533.71|531.61|533.71|531.61|533.7|531.6|2
1733191160000|2024-12-03 01:59:20|533.7|531.6|533.57|531.47|533.7|531.6|533.57|531.47|2
1733191170000|2024-12-03 01:59:30|533.56|531.46|533.45|531.35|533.56|531.46|533.44|531.34|9
1733191180000|2024-12-03 01:59:40|533.44|531.34|533.44|531.34|533.44|531.34|533.43|531.33|3
1733191190000|2024-12-03 01:59:50|533.43|531.33|533.12|531.02|533.43|531.33|533.12|531.02|3
1733191200000|2024-12-03 02:00:00|533.13|531.03|533.13|531.03|533.14|531.04|533.13|531.03|3
1733191210000|2024-12-03 02:00:10|533.01|530.91|532.98|530.88|533.01|530.91|532.98|530.88|7
1733191220000|2024-12-03 02:00:20|532.89|530.79|532.72|530.62|532.89|530.79|532.72|530.62|15
1733191230000|2024-12-03 02:00:30|532.71|530.61|532.7|530.6|532.71|530.61|532.7|530.6|2
1733191240000|2024-12-03 02:00:40|532.69|530.59|532.65|530.55|532.69|530.59|532.6|530.5|5
1733191250000|2024-12-03 02:00:50|532.66|530.56|532.88|530.78|532.89|530.79|532.66|530.56|9
1733191260000|2024-12-03 02:01:00|532.94|530.84|533.48|531.38|533.48|531.38|532.94|530.84|20
1733191270000|2024-12-03 02:01:10|533.49|531.39|533.61|531.51|533.62|531.52|533.49|531.39|17
1733191280000|2024-12-03 02:01:20|533.62|531.52|533.66|531.56|533.66|531.56|533.62|531.52|2
1733191290000|2024-12-03 02:01:30|533.71|531.61|533.52|531.42|533.72|531.62|533.51|531.41|10
1733191300000|2024-12-03 02:01:40|533.51|531.41|532.94|530.84|533.51|531.41|532.94|530.84|19
1733191310000|2024-12-03 02:01:50|532.95|530.85|532.81|530.71|532.95|530.85|532.81|530.71|12
1733191320000|2024-12-03 02:02:00|532.8|530.7|532.35|530.25|532.8|530.7|532.34|530.24|20
1733191330000|2024-12-03 02:02:10|532.34|530.24|531.49|529.39|532.34|530.24|531.49|529.39|18
1733191340000|2024-12-03 02:02:20|531.48|529.38|531.37|529.27|531.5|529.4|531.37|529.27|13
1733191350000|2024-12-03 02:02:30|531.36|529.26|531.19|529.09|531.36|529.26|531.19|529.09|7
1733191360000|2024-12-03 02:02:40|531.2|529.1|530.05|527.95|531.2|529.1|529.78|527.68|19
1733191370000|2024-12-03 02:02:50|530.06|527.96|530.59|528.49|530.59|528.49|530.06|527.96|27
1733191380000|2024-12-03 02:03:00|530.6|528.5|531.03|528.93|531.03|528.93|530.6|528.5|25
1733191390000|2024-12-03 02:03:10|531.04|528.94|530.85|528.75|531.08|528.98|530.85|528.75|20
1733191400000|2024-12-03 02:03:20|530.84|528.74|530.16|528.06|530.84|528.74|530.16|528.06|23
1733191410000|2024-12-03 02:03:30|530.17|528.07|530.19|528.09|530.19|528.09|530.17|528.07|3
1733191420000|2024-12-03 02:03:40|530.18|528.08|530|527.9|530.18|528.08|529.99|527.89|9
1733191430000|2024-12-03 02:03:50|530.03|527.93|530.24|528.14|530.29|528.19|530.03|527.93|14
1733191440000|2024-12-03 02:04:00|530.23|528.13|530.08|527.98|530.23|528.13|530.08|527.98|4
1733191450000|2024-12-03 02:04:10|530.07|527.97|529.54|527.44|530.07|527.97|529.54|527.44|17
1733191460000|2024-12-03 02:04:20|529.53|527.43|529.39|527.29|529.53|527.43|529.39|527.29|11
1733191470000|2024-12-03 02:04:30|529.38|527.28|529.67|527.57|529.69|527.59|529.35|527.25|13
1733191480000|2024-12-03 02:04:40|529.68|527.58|530.12|528.02|530.13|528.03|529.68|527.58|19
1733191490000|2024-12-03 02:04:50|530.13|528.03|530.55|528.45|530.55|528.45|530.13|528.03|17
1733191500000|2024-12-03 02:05:00|530.69|528.59|530.64|528.54|530.69|528.59|530.64|528.54|8
1733191510000|2024-12-03 02:05:10|530.69|528.59|530.92|528.82|530.92|528.82|530.69|528.59|11
1733191520000|2024-12-03 02:05:20|530.93|528.83|531.08|528.98|531.12|529.02|530.93|528.83|16
1733191530000|2024-12-03 02:05:30|531.07|528.97|530.69|528.59|531.07|528.97|530.66|528.56|15
1733191540000|2024-12-03 02:05:40|530.7|528.6|531|528.9|531.14|529.04|530.7|528.6|24
1733191550000|2024-12-03 02:05:50|530.99|528.89|531.21|529.11|531.21|529.11|530.99|528.89|12
1733191560000|2024-12-03 02:06:00|531.22|529.12|531.55|529.45|531.57|529.47|531.22|529.12|18
1733191570000|2024-12-03 02:06:10|531.54|529.44|531.56|529.46|531.58|529.48|531.53|529.43|17
1733191580000|2024-12-03 02:06:20|531.57|529.47|531.64|529.54|531.66|529.56|531.57|529.47|5
1733191590000|2024-12-03 02:06:30|531.69|529.59|531.8|529.7|531.8|529.7|531.69|529.59|11
1733191600000|2024-12-03 02:06:40|531.81|529.71|532.03|529.93|532.04|529.94|531.81|529.71|9
1733191610000|2024-12-03 02:06:50|532.02|529.92|532.04|529.94|532.04|529.94|532.02|529.92|3
1733191620000|2024-12-03 02:07:00|532.03|529.93|532.07|529.97|532.07|529.97|532.02|529.92|5
1733191630000|2024-12-03 02:07:10|532.06|529.96|532.05|529.95|532.18|530.08|532.05|529.95|9
1733191640000|2024-12-03 02:07:20|532.06|529.96|532.44|530.34|532.46|530.36|532.06|529.96|13
1733191650000|2024-12-03 02:07:30|532.43|530.33|532.42|530.32|532.44|530.34|532.42|530.32|4
1733191670000|2024-12-03 02:07:50|532.35|530.25|532.34|530.24|532.35|530.25|532.32|530.22|4
1733191680000|2024-12-03 02:08:00|532.49|530.39|532.33|530.23|532.49|530.39|532.33|530.23|10
1733191690000|2024-12-03 02:08:10|532.32|530.22|532.5|530.4|532.5|530.4|532.32|530.22|7
1733191700000|2024-12-03 02:08:20|532.51|530.41|532.54|530.44|532.54|530.44|532.51|530.41|4
1733191710000|2024-12-03 02:08:30|532.59|530.49|533.04|530.94|533.04|530.94|532.59|530.49|12
1733191720000|2024-12-03 02:08:40|533.02|530.92|533.28|531.18|533.39|531.29|533.02|530.92|21
1733191730000|2024-12-03 02:08:50|533.29|531.19|533.55|531.45|533.62|531.52|533.28|531.18|15
1733191740000|2024-12-03 02:09:00|533.54|531.44|533.51|531.41|533.54|531.44|533.51|531.41|5
1733191750000|2024-12-03 02:09:10|533.5|531.4|533.47|531.37|533.5|531.4|533.47|531.37|4
1733191760000|2024-12-03 02:09:20|533.46|531.36|533.32|531.22|533.46|531.36|533.32|531.22|6
1733191770000|2024-12-03 02:09:30|533.24|531.14|533.23|531.13|533.24|531.14|533.22|531.12|6
1733191780000|2024-12-03 02:09:40|533.26|531.16|533.35|531.25|533.36|531.26|533.26|531.16|4
1733191790000|2024-12-03 02:09:50|533.28|531.18|533.18|531.08|533.28|531.18|533.18|531.08|9
1733191800000|2024-12-03 02:10:00|533.19|531.09|533.19|531.09|533.19|531.09|533.19|531.09|1
1733191810000|2024-12-03 02:10:10|533.18|531.08|533.23|531.13|533.28|531.18|533.18|531.08|3
1733191820000|2024-12-03 02:10:20|533.22|531.12|533.35|531.25|533.35|531.25|533.19|531.09|18
1733191830000|2024-12-03 02:10:30|533.34|531.24|533.35|531.25|533.35|531.25|533.34|531.24|2
1733191840000|2024-12-03 02:10:40|533.36|531.26|533.17|531.07|533.36|531.26|533.17|531.07|16
1733191850000|2024-12-03 02:10:50|533.12|531.02|532.93|530.83|533.12|531.02|532.92|530.82|13
1733191860000|2024-12-03 02:11:00|532.92|530.82|532.92|530.82|532.92|530.82|532.91|530.81|3
1733191870000|2024-12-03 02:11:10|532.96|530.86|533.03|530.93|533.03|530.93|532.96|530.86|2
1733191890000|2024-12-03 02:11:30|533.02|530.92|533.02|530.92|533.02|530.92|533.02|530.92|1
1733191900000|2024-12-03 02:11:40|532.93|530.83|532.65|530.55|532.93|530.83|532.65|530.55|12
1733191910000|2024-12-03 02:11:50|532.66|530.56|532.65|530.55|532.66|530.56|532.65|530.55|2
1733191920000|2024-12-03 02:12:00|532.7|530.6|532.74|530.64|532.75|530.65|532.69|530.59|5
1733191930000|2024-12-03 02:12:10|532.73|530.63|532.69|530.59|532.73|530.63|532.69|530.59|6
1733191940000|2024-12-03 02:12:20|532.68|530.58|532.64|530.54|532.68|530.58|532.63|530.53|4
1733191950000|2024-12-03 02:12:30|532.65|530.55|532.63|530.53|532.65|530.55|532.59|530.49|6
1733191960000|2024-12-03 02:12:40|532.64|530.54|532.74|530.64|532.74|530.64|532.64|530.54|12
1733191970000|2024-12-03 02:12:50|532.71|530.61|532.74|530.64|532.74|530.64|532.71|530.61|4
1733191980000|2024-12-03 02:13:00|532.75|530.65|532.86|530.76|532.86|530.76|532.75|530.65|5
1733191990000|2024-12-03 02:13:10|532.91|530.81|533.2|531.1|533.2|531.1|532.91|530.81|8
1733192000000|2024-12-03 02:13:20|533.18|531.08|533.17|531.07|533.18|531.08|533.17|531.07|4
1733192010000|2024-12-03 02:13:30|533.18|531.08|533.25|531.15|533.25|531.15|533.17|531.07|5
1733192020000|2024-12-03 02:13:40|533.29|531.19|533.45|531.35|533.48|531.38|533.29|531.19|9
1733192030000|2024-12-03 02:13:50|533.46|531.36|533.47|531.37|533.47|531.37|533.46|531.36|2
1733192040000|2024-12-03 02:14:00|533.46|531.36|533.43|531.33|533.46|531.36|533.43|531.33|6
1733192050000|2024-12-03 02:14:10|533.42|531.32|533.41|531.31|533.42|531.32|533.41|531.31|2
1733192060000|2024-12-03 02:14:20|533.4|531.3|533.28|531.18|533.4|531.3|533.28|531.18|8
1733192070000|2024-12-03 02:14:30|533.22|531.12|533.3|531.2|533.3|531.2|533.19|531.09|6
1733192080000|2024-12-03 02:14:40|533.29|531.19|533.26|531.16|533.29|531.19|533.26|531.16|4
1733192090000|2024-12-03 02:14:50|533.39|531.29|533.51|531.41|533.51|531.41|533.39|531.29|13
1733192100000|2024-12-03 02:15:00|533.5|531.4|533.69|531.59|533.69|531.59|533.49|531.39|9
1733192110000|2024-12-03 02:15:10|533.7|531.6|533.85|531.75|533.85|531.75|533.7|531.6|7
1733192120000|2024-12-03 02:15:20|533.86|531.76|533.88|531.78|533.88|531.78|533.86|531.76|3
1733192130000|2024-12-03 02:15:30|533.89|531.79|534.23|532.13|534.24|532.14|533.89|531.79|14
1733192140000|2024-12-03 02:15:40|534.43|532.33|534.64|532.54|534.64|532.54|534.43|532.33|19
1733192150000|2024-12-03 02:15:50|534.65|532.55|534.95|532.85|534.95|532.85|534.65|532.55|7
1733192160000|2024-12-03 02:16:00|534.96|532.86|535.08|532.98|535.09|532.99|534.96|532.86|10
1733192170000|2024-12-03 02:16:10|535.07|532.97|535.17|533.07|535.18|533.08|535.07|532.97|8
1733192180000|2024-12-03 02:16:20|535.18|533.08|535.27|533.17|535.31|533.21|535.18|533.08|6
1733192190000|2024-12-03 02:16:30|535.28|533.18|535.42|533.32|535.42|533.32|535.28|533.18|4
1733192200000|2024-12-03 02:16:40|535.43|533.33|535.42|533.32|535.43|533.33|535.41|533.31|4
1733192210000|2024-12-03 02:16:50|535.43|533.33|535.53|533.43|535.56|533.46|535.43|533.33|8
1733192220000|2024-12-03 02:17:00|535.52|533.42|535.5|533.4|535.52|533.42|535.48|533.38|7
1733192230000|2024-12-03 02:17:10|535.51|533.41|535.62|533.52|535.62|533.52|535.51|533.41|3
1733192240000|2024-12-03 02:17:20|535.63|533.53|535.67|533.57|535.68|533.58|535.63|533.53|3
1733192250000|2024-12-03 02:17:30|535.68|533.58|535.76|533.66|535.76|533.66|535.68|533.58|8
1733192260000|2024-12-03 02:17:40|535.8|533.7|535.99|533.89|536.01|533.91|535.8|533.7|10
1733192270000|2024-12-03 02:17:50|536.07|533.97|536.4|534.3|536.4|534.3|536.07|533.97|10
1733192280000|2024-12-03 02:18:00|536.41|534.31|536.4|534.3|536.46|534.36|536.4|534.3|13
1733192290000|2024-12-03 02:18:10|536.39|534.29|536.42|534.32|536.42|534.32|536.39|534.29|2
1733192300000|2024-12-03 02:18:20|536.41|534.31|536.49|534.39|536.49|534.39|536.41|534.31|4
1733192310000|2024-12-03 02:18:30|536.48|534.38|536.27|534.17|536.48|534.38|536.27|534.17|8
1733192320000|2024-12-03 02:18:40|536.28|534.18|536.09|533.99|536.28|534.18|536.04|533.94|9
1733192330000|2024-12-03 02:18:50|536.01|533.91|535.84|533.74|536.01|533.91|535.84|533.74|7
1733192340000|2024-12-03 02:19:00|535.83|533.73|535.75|533.65|535.83|533.73|535.73|533.63|14
1733192350000|2024-12-03 02:19:10|535.74|533.64|535.29|533.19|535.74|533.64|535.29|533.19|16
1733192360000|2024-12-03 02:19:20|535.28|533.18|535.28|533.18|535.3|533.2|535.28|533.18|4
1733192370000|2024-12-03 02:19:30|535.29|533.19|535.35|533.25|535.35|533.25|535.28|533.18|7
1733192380000|2024-12-03 02:19:40|535.43|533.33|535.64|533.54|535.65|533.55|535.35|533.25|18
1733192390000|2024-12-03 02:19:50|535.65|533.55|535.51|533.41|535.65|533.55|535.51|533.41|5
1733192400000|2024-12-03 02:20:00|535.49|533.39|535.31|533.21|535.49|533.39|535.3|533.2|13
1733192410000|2024-12-03 02:20:10|535.3|533.2|535.57|533.47|535.57|533.47|535.3|533.2|4
1733192420000|2024-12-03 02:20:20|535.58|533.48|536.06|533.96|536.07|533.97|535.58|533.48|11
1733192430000|2024-12-03 02:20:30|536.07|533.97|536.31|534.21|536.31|534.21|536.07|533.97|15
1733192440000|2024-12-03 02:20:40|536.32|534.22|536.31|534.21|536.32|534.22|536.3|534.2|4
1733192450000|2024-12-03 02:20:50|536.32|534.22|536.32|534.22|536.32|534.22|536.32|534.22|1
1733192460000|2024-12-03 02:21:00|536.31|534.21|536.32|534.22|536.32|534.22|536.31|534.21|2
1733192470000|2024-12-03 02:21:10|536.22|534.12|536.26|534.16|536.26|534.16|536.22|534.12|7
1733192480000|2024-12-03 02:21:20|536.25|534.15|536.3|534.2|536.31|534.21|536.24|534.14|5
1733192490000|2024-12-03 02:21:30|536.29|534.19|536.05|533.95|536.29|534.19|536.05|533.95|9
1733192500000|2024-12-03 02:21:40|536.06|533.96|535.99|533.89|536.06|533.96|535.97|533.87|9
1733192510000|2024-12-03 02:21:50|535.98|533.88|536.09|533.99|536.12|534.02|535.98|533.88|6
1733192520000|2024-12-03 02:22:00|536.08|533.98|536.1|534|536.11|534.01|536.08|533.98|5
1733192530000|2024-12-03 02:22:10|536.09|533.99|535.79|533.69|536.09|533.99|535.79|533.69|11
1733192540000|2024-12-03 02:22:20|535.78|533.68|535.71|533.61|535.81|533.71|535.71|533.61|16
1733192550000|2024-12-03 02:22:30|535.7|533.6|535.46|533.36|535.7|533.6|535.45|533.35|11
1733192560000|2024-12-03 02:22:40|535.45|533.35|535.43|533.33|535.45|533.35|535.42|533.32|8
1733192570000|2024-12-03 02:22:50|535.42|533.32|535.35|533.25|535.42|533.32|535.35|533.25|4
1733192580000|2024-12-03 02:23:00|535.34|533.24|535.17|533.07|535.34|533.24|535.17|533.07|10
1733192590000|2024-12-03 02:23:10|535.16|533.06|534.96|532.86|535.16|533.06|534.96|532.86|8
1733192600000|2024-12-03 02:23:20|535.01|532.91|535.06|532.96|535.06|532.96|535.01|532.91|4
1733192610000|2024-12-03 02:23:30|535.05|532.95|535.04|532.94|535.05|532.95|535.04|532.94|4
1733192620000|2024-12-03 02:23:40|535.03|532.93|534.9|532.8|535.03|532.93|534.9|532.8|5
1733192630000|2024-12-03 02:23:50|534.89|532.79|534.88|532.78|534.9|532.8|534.88|532.78|4
1733192640000|2024-12-03 02:24:00|534.87|532.77|535.1|533|535.1|533|534.83|532.73|10
1733192650000|2024-12-03 02:24:10|535.09|532.99|535.06|532.96|535.09|532.99|535.06|532.96|4
1733192660000|2024-12-03 02:24:20|535.05|532.95|535.19|533.09|535.24|533.14|535.02|532.92|8
1733192670000|2024-12-03 02:24:30|535.2|533.1|535.05|532.95|535.2|533.1|535.04|532.94|16
1733192680000|2024-12-03 02:24:40|535.04|532.94|535|532.9|535.05|532.95|535|532.9|4
1733192690000|2024-12-03 02:24:50|535.01|532.91|534.98|532.88|535.01|532.91|534.97|532.87|4
1733192700000|2024-12-03 02:25:00|534.97|532.87|534.92|532.82|534.98|532.88|534.91|532.81|7
1733192710000|2024-12-03 02:25:10|534.99|532.89|534.78|532.68|534.99|532.89|534.76|532.66|8
1733192720000|2024-12-03 02:25:20|534.79|532.69|534.82|532.72|534.82|532.72|534.79|532.69|4
1733192730000|2024-12-03 02:25:30|534.83|532.73|534.85|532.75|534.85|532.75|534.83|532.73|5
1733192740000|2024-12-03 02:25:40|534.84|532.74|534.9|532.8|534.91|532.81|534.84|532.74|6
1733192750000|2024-12-03 02:25:50|534.91|532.81|535.07|532.97|535.07|532.97|534.91|532.81|3
1733192760000|2024-12-03 02:26:00|535.08|532.98|535.11|533.01|535.11|533.01|535.08|532.98|4
1733192770000|2024-12-03 02:26:10|535.12|533.02|535.26|533.16|535.26|533.16|535.12|533.02|12
1733192780000|2024-12-03 02:26:20|535.25|533.15|535.13|533.03|535.26|533.16|535.13|533.03|6
1733192790000|2024-12-03 02:26:30|535.12|533.02|535.08|532.98|535.12|533.02|535.08|532.98|5
1733192800000|2024-12-03 02:26:40|535|532.9|534.99|532.89|535|532.9|534.99|532.89|2
1733192810000|2024-12-03 02:26:50|534.98|532.88|535.07|532.97|535.08|532.98|534.98|532.88|7
1733192820000|2024-12-03 02:27:00|535.06|532.96|535.2|533.1|535.21|533.11|535.06|532.96|4
1733192830000|2024-12-03 02:27:10|535.19|533.09|535.06|532.96|535.19|533.09|535.06|532.96|7
1733192840000|2024-12-03 02:27:20|535.05|532.95|535.03|532.93|535.05|532.95|535.03|532.93|3
1733192850000|2024-12-03 02:27:30|535.02|532.92|534.78|532.68|535.02|532.92|534.78|532.68|2
1733192860000|2024-12-03 02:27:40|534.8|532.7|534.79|532.69|534.8|532.7|534.79|532.69|4
1733192870000|2024-12-03 02:27:50|534.78|532.68|534.79|532.69|534.79|532.69|534.77|532.67|4
1733192880000|2024-12-03 02:28:00|534.78|532.68|534.68|532.58|534.78|532.68|534.68|532.58|6
1733192890000|2024-12-03 02:28:10|534.69|532.59|534.69|532.59|534.69|532.59|534.67|532.57|7
1733192900000|2024-12-03 02:28:20|534.7|532.6|534.87|532.77|534.87|532.77|534.7|532.6|7
1733192910000|2024-12-03 02:28:30|534.88|532.78|534.88|532.78|534.88|532.78|534.88|532.78|1
1733192920000|2024-12-03 02:28:40|534.89|532.79|534.93|532.83|534.94|532.84|534.89|532.79|4
1733192930000|2024-12-03 02:28:50|534.94|532.84|535.34|533.24|535.35|533.25|534.94|532.84|15
1733192940000|2024-12-03 02:29:00|535.36|533.26|535.41|533.31|535.42|533.32|535.35|533.25|7
1733192950000|2024-12-03 02:29:10|535.42|533.32|535.44|533.34|535.44|533.34|535.41|533.31|7
1733192960000|2024-12-03 02:29:20|535.49|533.39|535.52|533.42|535.52|533.42|535.49|533.39|4
1733192970000|2024-12-03 02:29:30|535.6|533.5|535.6|533.5|535.6|533.5|535.59|533.49|5
1733192980000|2024-12-03 02:29:40|535.59|533.49|535.39|533.29|535.59|533.49|535.37|533.27|10
1733192990000|2024-12-03 02:29:50|535.27|533.17|535.17|533.07|535.27|533.17|535.17|533.07|10
1733193000000|2024-12-03 02:30:00|535.11|533.01|534.69|532.59|535.11|533.01|534.56|532.46|11
1733193010000|2024-12-03 02:30:10|534.7|532.6|534.91|532.81|534.92|532.82|534.69|532.59|20
1733193020000|2024-12-03 02:30:20|534.99|532.89|535.47|533.37|535.47|533.37|534.99|532.89|18
1733193030000|2024-12-03 02:30:30|535.48|533.38|536.06|533.96|536.08|533.98|535.48|533.38|24
1733193040000|2024-12-03 02:30:40|536.07|533.97|536.13|534.03|536.14|534.04|536.07|533.97|8
1733193050000|2024-12-03 02:30:50|536.14|534.04|536.23|534.13|536.24|534.14|536.14|534.04|8
1733193060000|2024-12-03 02:31:00|536.22|534.12|536.27|534.17|536.27|534.17|536.2|534.1|6
1733193070000|2024-12-03 02:31:10|536.28|534.18|536.27|534.17|536.29|534.19|536.26|534.16|5
1733193080000|2024-12-03 02:31:20|536.26|534.16|536.13|534.03|536.26|534.16|536.13|534.03|5
1733193090000|2024-12-03 02:31:30|536.03|533.93|536.16|534.06|536.24|534.14|536.02|533.92|7
1733193100000|2024-12-03 02:31:40|536.17|534.07|536.08|533.98|536.17|534.07|536.08|533.98|9
1733193110000|2024-12-03 02:31:50|536.09|533.99|535.58|533.48|536.1|534|535.58|533.48|7
1733193120000|2024-12-03 02:32:00|535.59|533.49|535.79|533.69|535.79|533.69|535.59|533.49|11
1733193130000|2024-12-03 02:32:10|535.8|533.7|535.8|533.7|535.8|533.7|535.78|533.68|4
1733193140000|2024-12-03 02:32:20|535.75|533.65|535.61|533.51|535.75|533.65|535.61|533.51|18
1733193150000|2024-12-03 02:32:30|535.56|533.46|535.51|533.41|535.56|533.46|535.51|533.41|2
1733193160000|2024-12-03 02:32:40|535.5|533.4|535.48|533.38|535.5|533.4|535.47|533.37|6
1733193170000|2024-12-03 02:32:50|535.47|533.37|535.4|533.3|535.49|533.39|535.4|533.3|6
1733193180000|2024-12-03 02:33:00|535.33|533.23|535.24|533.14|535.33|533.23|535.23|533.13|7
1733193190000|2024-12-03 02:33:10|535.23|533.13|535.18|533.08|535.23|533.13|535.15|533.05|4
1733193200000|2024-12-03 02:33:20|535.17|533.07|535.31|533.21|535.32|533.22|535.17|533.07|7
1733193210000|2024-12-03 02:33:30|535.26|533.16|535.19|533.09|535.26|533.16|535.19|533.09|3
1733193220000|2024-12-03 02:33:40|535.18|533.08|535.14|533.04|535.18|533.08|535.14|533.04|3
1733193230000|2024-12-03 02:33:50|535.13|533.03|535|532.9|535.13|533.03|535|532.9|9
1733193240000|2024-12-03 02:34:00|534.99|532.89|534.89|532.79|534.99|532.89|534.89|532.79|4
1733193250000|2024-12-03 02:34:10|534.86|532.76|534.82|532.72|534.86|532.76|534.82|532.72|3
1733193260000|2024-12-03 02:34:20|534.79|532.69|534.73|532.63|534.79|532.69|534.72|532.62|9
1733193270000|2024-12-03 02:34:30|534.72|532.62|534.77|532.67|534.79|532.69|534.71|532.61|5
1733193280000|2024-12-03 02:34:40|534.78|532.68|534.73|532.63|534.79|532.69|534.73|532.63|4
1733193290000|2024-12-03 02:34:50|534.78|532.68|534.88|532.78|534.88|532.78|534.78|532.68|4
1733193300000|2024-12-03 02:35:00|534.89|532.79|534.88|532.78|534.89|532.79|534.88|532.78|4
1733193310000|2024-12-03 02:35:10|534.82|532.72|534.84|532.74|534.84|532.74|534.74|532.64|6
1733193320000|2024-12-03 02:35:20|534.85|532.75|534.86|532.76|534.87|532.77|534.85|532.75|4
1733193330000|2024-12-03 02:35:30|534.87|532.77|535.06|532.96|535.07|532.97|534.87|532.77|10
1733193340000|2024-12-03 02:35:40|535.11|533.01|535.21|533.11|535.24|533.14|535.11|533.01|5
1733193350000|2024-12-03 02:35:50|535.2|533.1|535.04|532.94|535.2|533.1|535.03|532.93|13
1733193360000|2024-12-03 02:36:00|534.99|532.89|534.96|532.86|535|532.9|534.96|532.86|6
1733193370000|2024-12-03 02:36:10|534.95|532.85|534.94|532.84|534.95|532.85|534.92|532.82|4
1733193380000|2024-12-03 02:36:20|534.95|532.85|534.88|532.78|534.95|532.85|534.88|532.78|6
1733193390000|2024-12-03 02:36:30|534.89|532.79|534.92|532.82|534.94|532.84|534.88|532.78|9
1733193400000|2024-12-03 02:36:40|534.93|532.83|535.14|533.04|535.14|533.04|534.93|532.83|11
1733193410000|2024-12-03 02:36:50|535.13|533.03|535.2|533.1|535.2|533.1|535.13|533.03|3
1733193420000|2024-12-03 02:37:00|535.19|533.09|535.2|533.1|535.2|533.1|535.19|533.09|2
1733193430000|2024-12-03 02:37:10|535.19|533.09|535.25|533.15|535.26|533.16|535.13|533.03|10
1733193440000|2024-12-03 02:37:20|535.26|533.16|535.37|533.27|535.38|533.28|535.26|533.16|7
1733193450000|2024-12-03 02:37:30|535.38|533.28|535.37|533.27|535.38|533.28|535.37|533.27|2
1733193460000|2024-12-03 02:37:40|535.38|533.28|535.38|533.28|535.39|533.29|535.38|533.28|3
1733193470000|2024-12-03 02:37:50|535.39|533.29|535.39|533.29|535.42|533.32|535.39|533.29|5
1733193480000|2024-12-03 02:38:00|535.33|533.23|535.31|533.21|535.33|533.23|535.31|533.21|5
1733193490000|2024-12-03 02:38:10|535.24|533.14|535.02|532.92|535.24|533.14|535.02|532.92|9
1733193500000|2024-12-03 02:38:20|535.01|532.91|535.02|532.92|535.02|532.92|535|532.9|3
1733193510000|2024-12-03 02:38:30|535.01|532.91|535.06|532.96|535.06|532.96|534.97|532.87|12
1733193520000|2024-12-03 02:38:40|535.1|533|535.18|533.08|535.18|533.08|535.09|532.99|4
1733193530000|2024-12-03 02:38:50|535.17|533.07|535.15|533.05|535.17|533.07|535.15|533.05|3
1733193540000|2024-12-03 02:39:00|535.14|533.04|535.29|533.19|535.29|533.19|535.14|533.04|11
1733193550000|2024-12-03 02:39:10|535.37|533.27|535.41|533.31|535.42|533.32|535.37|533.27|5
1733193560000|2024-12-03 02:39:20|535.42|533.32|535.62|533.52|535.62|533.52|535.42|533.32|11
1733193570000|2024-12-03 02:39:30|535.61|533.51|535.52|533.42|535.61|533.51|535.52|533.42|4
1733193580000|2024-12-03 02:39:40|535.61|533.51|535.67|533.57|535.67|533.57|535.61|533.51|7
1733193590000|2024-12-03 02:39:50|535.68|533.58|535.77|533.67|535.78|533.68|535.68|533.58|4
1733193600000|2024-12-03 02:40:00|535.89|533.79|536|533.9|536.02|533.92|535.89|533.79|12
1733193610000|2024-12-03 02:40:10|536.01|533.91|536.06|533.96|536.08|533.98|536.01|533.91|7
1733193620000|2024-12-03 02:40:20|536.05|533.95|535.72|533.62|536.05|533.95|535.72|533.62|8
1733193630000|2024-12-03 02:40:30|535.71|533.61|535.89|533.79|535.89|533.79|535.71|533.61|11
1733193640000|2024-12-03 02:40:40|535.9|533.8|536.49|534.39|536.49|534.39|535.9|533.8|27
1733193650000|2024-12-03 02:40:50|536.5|534.4|536.69|534.59|536.69|534.59|536.5|534.4|10
1733193660000|2024-12-03 02:41:00|536.68|534.58|536.62|534.52|536.69|534.59|536.62|534.52|10
1733193670000|2024-12-03 02:41:10|536.61|534.51|536.54|534.44|536.61|534.51|536.53|534.43|9
1733193680000|2024-12-03 02:41:20|536.53|534.43|536.65|534.55|536.66|534.56|536.52|534.42|5
1733193690000|2024-12-03 02:41:30|536.66|534.56|536.72|534.62|536.74|534.64|536.66|534.56|11
1733193700000|2024-12-03 02:41:40|536.78|534.68|536.77|534.67|536.78|534.68|536.76|534.66|6
1733193710000|2024-12-03 02:41:50|536.76|534.66|536.87|534.77|536.87|534.77|536.76|534.66|5
1733193720000|2024-12-03 02:42:00|536.88|534.78|536.91|534.81|536.92|534.82|536.88|534.78|6
1733193730000|2024-12-03 02:42:10|536.9|534.8|536.95|534.85|536.96|534.86|536.88|534.78|8
1733193740000|2024-12-03 02:42:20|536.94|534.84|538.66|536.56|538.66|536.56|536.72|534.62|25
1733193750000|2024-12-03 02:42:30|538.65|536.55|538.32|536.22|538.66|536.56|538.32|536.22|16
1733193760000|2024-12-03 02:42:40|538.31|536.21|538.67|536.57|538.67|536.57|538.31|536.21|23
1733193770000|2024-12-03 02:42:50|538.68|536.58|538.71|536.61|538.72|536.62|538.67|536.57|10
1733193780000|2024-12-03 02:43:00|538.7|536.6|538.38|536.28|538.7|536.6|538.31|536.21|17
1733193790000|2024-12-03 02:43:10|538.39|536.29|538.45|536.35|538.46|536.36|538.39|536.29|10
1733193800000|2024-12-03 02:43:20|538.34|536.24|538.37|536.27|538.37|536.27|538.34|536.24|8
1733193810000|2024-12-03 02:43:30|538.38|536.28|538.51|536.41|538.52|536.42|538.38|536.28|8
1733193820000|2024-12-03 02:43:40|538.5|536.4|538.25|536.15|538.5|536.4|538.25|536.15|12
1733193830000|2024-12-03 02:43:50|538.24|536.14|538.11|536.01|538.24|536.14|538.03|535.93|13
1733193840000|2024-12-03 02:44:00|538.12|536.02|538.14|536.04|538.14|536.04|538.12|536.02|3
1733193850000|2024-12-03 02:44:10|538.13|536.03|538.16|536.06|538.21|536.11|538.13|536.03|6
1733193860000|2024-12-03 02:44:20|538.15|536.05|538.12|536.02|538.16|536.06|538.12|536.02|10
1733193870000|2024-12-03 02:44:30|538.11|536.01|538.2|536.1|538.2|536.1|538.11|536.01|7
1733193880000|2024-12-03 02:44:40|538.21|536.11|538.27|536.17|538.27|536.17|538.21|536.11|5
1733193890000|2024-12-03 02:44:50|538.29|536.19|538.4|536.3|538.4|536.3|538.29|536.19|8
1733193900000|2024-12-03 02:45:00|538.52|536.42|538.64|536.54|538.68|536.58|538.51|536.41|9
1733193910000|2024-12-03 02:45:10|538.66|536.56|538.7|536.6|538.7|536.6|538.65|536.55|7
1733193920000|2024-12-03 02:45:20|538.71|536.61|538.7|536.6|538.71|536.61|538.69|536.59|6
1733193930000|2024-12-03 02:45:30|538.52|536.42|538.53|536.43|538.53|536.43|538.52|536.42|2
1733193940000|2024-12-03 02:45:40|538.52|536.42|538.34|536.24|538.52|536.42|538.34|536.24|6
1733193950000|2024-12-03 02:45:50|538.35|536.25|538.3|536.2|538.35|536.25|538.3|536.2|9
1733193960000|2024-12-03 02:46:00|538.31|536.21|538.3|536.2|538.31|536.21|538.27|536.17|11
1733193970000|2024-12-03 02:46:10|538.31|536.21|538.53|536.43|538.54|536.44|538.31|536.21|10
1733193980000|2024-12-03 02:46:20|538.57|536.47|538.88|536.78|538.89|536.79|538.57|536.47|10
1733193990000|2024-12-03 02:46:30|538.89|536.79|538.89|536.79|538.9|536.8|538.89|536.79|5
1733194000000|2024-12-03 02:46:40|538.9|536.8|538.91|536.81|538.91|536.81|538.89|536.79|4
1733194010000|2024-12-03 02:46:50|538.9|536.8|538.7|536.6|538.9|536.8|538.7|536.6|9
1733194020000|2024-12-03 02:47:00|538.69|536.59|538.51|536.41|538.69|536.59|538.4|536.3|17
1733194030000|2024-12-03 02:47:10|538.52|536.42|538.59|536.49|538.59|536.49|538.52|536.42|6
1733194040000|2024-12-03 02:47:20|538.6|536.5|538.62|536.52|538.62|536.52|538.59|536.49|6
1733194050000|2024-12-03 02:47:30|538.61|536.51|538.7|536.6|538.7|536.6|538.61|536.51|12
1733194060000|2024-12-03 02:47:40|538.71|536.61|538.74|536.64|538.74|536.64|538.71|536.61|4
1733194070000|2024-12-03 02:47:50|538.75|536.65|538.78|536.68|538.78|536.68|538.75|536.65|6
1733194080000|2024-12-03 02:48:00|538.77|536.67|538.61|536.51|538.78|536.68|538.61|536.51|6
1733194090000|2024-12-03 02:48:10|538.79|536.69|538.82|536.72|538.83|536.73|538.75|536.65|16
1733194100000|2024-12-03 02:48:20|538.83|536.73|538.82|536.72|538.85|536.75|538.81|536.71|9
1733194110000|2024-12-03 02:48:30|538.87|536.77|538.88|536.78|538.9|536.8|538.86|536.76|9
1733194120000|2024-12-03 02:48:40|538.89|536.79|539.01|536.91|539.01|536.91|538.89|536.79|9
1733194130000|2024-12-03 02:48:50|539.02|536.92|539.03|536.93|539.03|536.93|539.02|536.92|2
1733194140000|2024-12-03 02:49:00|539.05|536.95|539.06|536.96|539.07|536.97|539.04|536.94|9
1733194150000|2024-12-03 02:49:10|539.07|536.97|539.11|537.01|539.11|537.01|539.06|536.96|5
1733194160000|2024-12-03 02:49:20|539.1|537|539.15|537.05|539.15|537.05|539.1|537|5
1733194170000|2024-12-03 02:49:30|539.17|537.07|539.18|537.08|539.18|537.08|539.15|537.05|7
1733194180000|2024-12-03 02:49:40|539.19|537.09|539.2|537.1|539.2|537.1|539.18|537.08|4
1733194190000|2024-12-03 02:49:50|539.21|537.11|539.11|537.01|539.21|537.11|539.1|537|5
1733194200000|2024-12-03 02:50:00|539.12|537.02|539.17|537.07|539.19|537.09|539.12|537.02|10
1733194210000|2024-12-03 02:50:10|539.18|537.08|539.21|537.11|539.21|537.11|539.18|537.08|4
1733194220000|2024-12-03 02:50:20|539.22|537.12|539.43|537.33|539.43|537.33|539.22|537.12|7
1733194230000|2024-12-03 02:50:30|539.44|537.34|539.29|537.19|539.44|537.34|539.29|537.19|5
1733194240000|2024-12-03 02:50:40|539.1|537|539.04|536.94|539.1|537|539.04|536.94|7
1733194250000|2024-12-03 02:50:50|538.98|536.88|538.97|536.87|538.98|536.88|538.97|536.87|2
1733194260000|2024-12-03 02:51:00|538.92|536.82|538.43|536.33|538.92|536.82|538.4|536.3|17
1733194270000|2024-12-03 02:51:10|538.42|536.32|538.47|536.37|538.48|536.38|538.37|536.27|11
1733194280000|2024-12-03 02:51:20|538.46|536.36|538.54|536.44|538.54|536.44|538.46|536.36|3
1733194290000|2024-12-03 02:51:30|538.53|536.43|538.56|536.46|538.56|536.46|538.53|536.43|6
1733194300000|2024-12-03 02:51:40|538.57|536.47|538.59|536.49|538.61|536.51|538.57|536.47|9
1733194310000|2024-12-03 02:51:50|538.6|536.5|538.84|536.74|538.86|536.76|538.6|536.5|10
1733194320000|2024-12-03 02:52:00|538.83|536.73|538.4|536.3|538.83|536.73|538.4|536.3|13
1733194330000|2024-12-03 02:52:10|538.39|536.29|538.39|536.29|538.39|536.29|538.34|536.24|14
1733194340000|2024-12-03 02:52:20|538.4|536.3|538.41|536.31|538.42|536.32|538.4|536.3|4
1733194350000|2024-12-03 02:52:30|538.4|536.3|538.34|536.24|538.4|536.3|538.34|536.24|3
1733194360000|2024-12-03 02:52:40|538.33|536.23|538.49|536.39|538.49|536.39|538.26|536.16|11
1733194370000|2024-12-03 02:52:50|538.48|536.38|538.46|536.36|538.48|536.38|538.46|536.36|3
1733194380000|2024-12-03 02:53:00|538.45|536.35|538.43|536.33|538.45|536.35|538.43|536.33|3
1733194390000|2024-12-03 02:53:10|538.42|536.32|537.89|535.79|538.42|536.32|537.89|535.79|23
1733194400000|2024-12-03 02:53:20|537.88|535.78|537.81|535.71|537.88|535.78|537.81|535.71|12
1733194410000|2024-12-03 02:53:30|537.82|535.72|537.8|535.7|537.82|535.72|537.77|535.67|6
1733194420000|2024-12-03 02:53:40|537.81|535.71|537.81|535.71|537.83|535.73|537.81|535.71|4
1733194430000|2024-12-03 02:53:50|537.77|535.67|537.73|535.63|537.78|535.68|537.73|535.63|5
1733194440000|2024-12-03 02:54:00|537.68|535.58|537.83|535.73|537.83|535.73|537.68|535.58|9
1733194450000|2024-12-03 02:54:10|537.84|535.74|537.86|535.76|537.86|535.76|537.84|535.74|3
1733194460000|2024-12-03 02:54:20|537.87|535.77|537.84|535.74|537.88|535.78|537.83|535.73|4
1733194470000|2024-12-03 02:54:30|537.85|535.75|537.84|535.74|537.87|535.77|537.84|535.74|4
1733194480000|2024-12-03 02:54:40|537.85|535.75|537.79|535.69|537.86|535.76|537.78|535.68|5
1733194490000|2024-12-03 02:54:50|537.78|535.68|537.71|535.61|537.78|535.68|537.69|535.59|10
1733194500000|2024-12-03 02:55:00|537.72|535.62|538|535.9|538.02|535.92|537.71|535.61|10
1733194510000|2024-12-03 02:55:10|538.01|535.91|538.12|536.02|538.13|536.03|538.01|535.91|5
1733194520000|2024-12-03 02:55:20|538.13|536.03|538.12|536.02|538.13|536.03|538.1|536|9
1733194530000|2024-12-03 02:55:30|538.11|536.01|538.17|536.07|538.18|536.08|538.11|536.01|6
1733194540000|2024-12-03 02:55:40|538.16|536.06|538.11|536.01|538.16|536.06|538.04|535.94|9
1733194550000|2024-12-03 02:55:50|538.12|536.02|538.14|536.04|538.15|536.05|538.12|536.02|7
1733194560000|2024-12-03 02:56:00|538.05|535.95|538.08|535.98|538.15|536.05|538.04|535.94|12
1733194570000|2024-12-03 02:56:10|538.01|535.91|538.03|535.93|538.03|535.93|538.01|535.91|5
1733194580000|2024-12-03 02:56:20|538.02|535.92|537.98|535.88|538.03|535.93|537.98|535.88|3
1733194590000|2024-12-03 02:56:30|537.97|535.87|538.01|535.91|538.01|535.91|537.88|535.78|7
1733194600000|2024-12-03 02:56:40|538|535.9|538.01|535.91|538.01|535.91|538|535.9|2
1733194610000|2024-12-03 02:56:50|538|535.9|537.77|535.67|538|535.9|537.77|535.67|13
1733194620000|2024-12-03 02:57:00|537.72|535.62|537.65|535.55|537.72|535.62|537.58|535.48|12
1733194630000|2024-12-03 02:57:10|537.53|535.43|537.49|535.39|537.53|535.43|537.49|535.39|5
1733194640000|2024-12-03 02:57:20|537.48|535.38|537.17|535.07|537.48|535.38|537.11|535.01|16
1733194650000|2024-12-03 02:57:30|537.16|535.06|537.1|535|537.16|535.06|537.1|535|4
1733194660000|2024-12-03 02:57:40|537.11|535.01|537.05|534.95|537.11|535.01|537.04|534.94|3
1733194670000|2024-12-03 02:57:50|537.04|534.94|536.83|534.73|537.05|534.95|536.83|534.73|7
1733194680000|2024-12-03 02:58:00|536.84|534.74|536.86|534.76|536.87|534.77|536.84|534.74|8
1733194690000|2024-12-03 02:58:10|536.77|534.67|536.78|534.68|536.79|534.69|536.77|534.67|4
1733194700000|2024-12-03 02:58:20|536.79|534.69|536.76|534.66|536.82|534.72|536.76|534.66|6
1733194710000|2024-12-03 02:58:30|536.77|534.67|536.79|534.69|536.79|534.69|536.77|534.67|5
1733194720000|2024-12-03 02:58:40|536.78|534.68|536.74|534.64|536.86|534.76|536.72|534.62|8
1733194730000|2024-12-03 02:58:50|536.73|534.63|536.66|534.56|536.74|534.64|536.66|534.56|7
1733194740000|2024-12-03 02:59:00|536.67|534.57|536.56|534.46|536.67|534.57|536.54|534.44|10
1733194750000|2024-12-03 02:59:10|536.62|534.52|536.58|534.48|536.62|534.52|536.53|534.43|7
1733194760000|2024-12-03 02:59:20|536.59|534.49|536.64|534.54|536.64|534.54|536.59|534.49|10
1733194770000|2024-12-03 02:59:30|536.65|534.55|536.72|534.62|536.73|534.63|536.65|534.55|4
1733194780000|2024-12-03 02:59:40|536.73|534.63|536.76|534.66|536.76|534.66|536.73|534.63|8
1733194790000|2024-12-03 02:59:50|536.86|534.76|537.08|534.98|537.08|534.98|536.86|534.76|8
1733194800000|2024-12-03 03:00:00|537.14|535.04|537.6|535.5|537.6|535.5|537.14|535.04|14
1733194810000|2024-12-03 03:00:10|537.61|535.51|537.65|535.55|537.66|535.56|537.61|535.51|7
1733194820000|2024-12-03 03:00:20|537.66|535.56|537.66|535.56|537.7|535.6|537.66|535.56|10
1733194830000|2024-12-03 03:00:30|537.65|535.55|537.23|535.13|537.65|535.55|537.23|535.13|18
1733194840000|2024-12-03 03:00:40|537.22|535.12|537.15|535.05|537.22|535.12|537.1|535|14
1733194850000|2024-12-03 03:00:50|537.16|535.06|537.12|535.02|537.16|535.06|537.12|535.02|7
1733194860000|2024-12-03 03:01:00|537.11|535.01|537.02|534.92|537.11|535.01|537.02|534.92|3
1733194870000|2024-12-03 03:01:10|537.01|534.91|536.89|534.79|537.01|534.91|536.89|534.79|8
1733194880000|2024-12-03 03:01:20|536.88|534.78|537.04|534.94|537.05|534.95|536.86|534.76|5
1733194890000|2024-12-03 03:01:30|537.03|534.93|537.09|534.99|537.09|534.99|537.02|534.92|8
1733194900000|2024-12-03 03:01:40|537.18|535.08|537.23|535.13|537.26|535.16|537.18|535.08|9
1733194910000|2024-12-03 03:01:50|537.24|535.14|537.43|535.33|537.44|535.34|537.24|535.14|15
1733194920000|2024-12-03 03:02:00|537.44|535.34|537.6|535.5|537.6|535.5|537.44|535.34|13
1733194930000|2024-12-03 03:02:10|537.61|535.51|537.6|535.5|537.61|535.51|537.57|535.47|9
1733194940000|2024-12-03 03:02:20|537.59|535.49|537.76|535.66|537.76|535.66|537.57|535.47|17
1733194950000|2024-12-03 03:02:30|537.75|535.65|537.78|535.68|537.78|535.68|537.74|535.64|8
1733194960000|2024-12-03 03:02:40|537.77|535.67|537.79|535.69|537.8|535.7|537.76|535.66|9
1733194970000|2024-12-03 03:02:50|537.8|535.7|537.8|535.7|537.82|535.72|537.8|535.7|5
1733194980000|2024-12-03 03:03:00|537.81|535.71|538.15|536.05|538.15|536.05|537.81|535.71|12
1733194990000|2024-12-03 03:03:10|538.16|536.06|538.2|536.1|538.2|536.1|538.16|536.06|5
1733195000000|2024-12-03 03:03:20|538.21|536.11|538.24|536.14|538.24|536.14|538.2|536.1|7
1733195010000|2024-12-03 03:03:30|538.25|536.15|538.23|536.13|538.25|536.15|538.23|536.13|5
1733195020000|2024-12-03 03:03:40|538.22|536.12|538.25|536.15|538.25|536.15|538.21|536.11|8
1733195030000|2024-12-03 03:03:50|538.26|536.16|538.01|535.91|538.27|536.17|538.01|535.91|13
1733195040000|2024-12-03 03:04:00|538.03|535.93|538.01|535.91|538.03|535.93|538.01|535.91|5
1733195050000|2024-12-03 03:04:10|538|535.9|537.96|535.86|538|535.9|537.96|535.86|5
1733195060000|2024-12-03 03:04:20|537.97|535.87|538.12|536.02|538.12|536.02|537.97|535.87|11
1733195070000|2024-12-03 03:04:30|538.13|536.03|538.12|536.02|538.14|536.04|538.12|536.02|5
1733195080000|2024-12-03 03:04:40|538.13|536.03|538.14|536.04|538.14|536.04|538.13|536.03|2
1733195090000|2024-12-03 03:04:50|538.15|536.05|538.19|536.09|538.23|536.13|538.15|536.05|8
1733195100000|2024-12-03 03:05:00|538.2|536.1|538.37|536.27|538.42|536.32|538.2|536.1|9
1733195110000|2024-12-03 03:05:10|538.38|536.28|538.56|536.46|538.56|536.46|538.38|536.28|11
1733195120000|2024-12-03 03:05:20|538.63|536.53|538.68|536.58|538.69|536.59|538.63|536.53|11
1733195130000|2024-12-03 03:05:30|538.71|536.61|538.92|536.82|538.92|536.82|538.68|536.58|20
1733195140000|2024-12-03 03:05:40|538.91|536.81|538.96|536.86|538.98|536.88|538.91|536.81|6
1733195150000|2024-12-03 03:05:50|538.97|536.87|538.96|536.86|538.97|536.87|538.94|536.84|7
1733195160000|2024-12-03 03:06:00|538.95|536.85|538.72|536.62|538.95|536.85|538.72|536.62|7
1733195170000|2024-12-03 03:06:10|538.73|536.63|538.69|536.59|538.74|536.64|538.69|536.59|10
1733195180000|2024-12-03 03:06:20|538.68|536.58|538.49|536.39|538.68|536.58|538.48|536.38|10
1733195190000|2024-12-03 03:06:30|538.48|536.38|538.44|536.34|538.48|536.38|538.44|536.34|7
1733195200000|2024-12-03 03:06:40|538.43|536.33|538.23|536.13|538.43|536.33|538.23|536.13|6
1733195210000|2024-12-03 03:06:50|538.22|536.12|537.98|535.88|538.22|536.12|537.98|535.88|8
1733195220000|2024-12-03 03:07:00|537.97|535.87|538.02|535.92|538.02|535.92|537.97|535.87|6
1733195230000|2024-12-03 03:07:10|538.03|535.93|537.92|535.82|538.03|535.93|537.89|535.79|8
1733195240000|2024-12-03 03:07:20|537.93|535.83|537.91|535.81|537.94|535.84|537.91|535.81|5
1733195250000|2024-12-03 03:07:30|537.9|535.8|538.05|535.95|538.05|535.95|537.9|535.8|10
1733195260000|2024-12-03 03:07:40|538.06|535.96|538.07|535.97|538.08|535.98|538.06|535.96|6
1733195270000|2024-12-03 03:07:50|537.9|535.8|537.9|535.8|537.9|535.8|537.9|535.8|1
1733195280000|2024-12-03 03:08:00|537.89|535.79|537.9|535.8|537.9|535.8|537.89|535.79|2
1733195290000|2024-12-03 03:08:10|537.89|535.79|538.16|536.06|538.16|536.06|537.89|535.79|4
1733195300000|2024-12-03 03:08:20|538.17|536.07|538.18|536.08|538.18|536.08|538.17|536.07|2
1733195310000|2024-12-03 03:08:30|538.19|536.09|538.2|536.1|538.2|536.1|538.17|536.07|5
1733195320000|2024-12-03 03:08:40|538.16|536.06|538|535.9|538.16|536.06|538|535.9|6
1733195330000|2024-12-03 03:08:50|537.78|535.68|537.8|535.7|537.8|535.7|537.78|535.68|7
1733195340000|2024-12-03 03:09:00|537.81|535.71|537.81|535.71|537.83|535.73|537.8|535.7|6
1733195350000|2024-12-03 03:09:10|537.8|535.7|537.79|535.69|537.8|535.7|537.77|535.67|8
1733195360000|2024-12-03 03:09:20|537.8|535.7|537.79|535.69|537.81|535.71|537.79|535.69|6
1733195370000|2024-12-03 03:09:30|537.81|535.71|537.82|535.72|537.82|535.72|537.81|535.71|4
1733195380000|2024-12-03 03:09:40|537.83|535.73|537.73|535.63|537.83|535.73|537.73|535.63|3
1733195390000|2024-12-03 03:09:50|537.72|535.62|537.73|535.63|537.73|535.63|537.72|535.62|2
1733195400000|2024-12-03 03:10:00|537.72|535.62|537.48|535.38|537.72|535.62|537.48|535.38|5
1733195410000|2024-12-03 03:10:10|537.49|535.39|537.66|535.56|537.68|535.58|537.49|535.39|5
1733195420000|2024-12-03 03:10:20|537.71|535.61|537.6|535.5|537.73|535.63|537.6|535.5|12
1733195430000|2024-12-03 03:10:30|537.59|535.49|537.56|535.46|537.59|535.49|537.56|535.46|4
1733195440000|2024-12-03 03:10:40|537.55|535.45|537.51|535.41|537.55|535.45|537.51|535.41|5
1733195450000|2024-12-03 03:10:50|537.52|535.42|537.53|535.43|537.55|535.45|537.52|535.42|4
1733195460000|2024-12-03 03:11:00|537.54|535.44|537.54|535.44|537.54|535.44|537.53|535.43|3
1733195470000|2024-12-03 03:11:10|537.53|535.43|537.24|535.14|537.54|535.44|537.23|535.13|11
1733195480000|2024-12-03 03:11:20|537.22|535.12|537.17|535.07|537.22|535.12|537.17|535.07|6
1733195490000|2024-12-03 03:11:30|537.15|535.05|537.1|535|537.15|535.05|537.1|535|6
1733195500000|2024-12-03 03:11:40|537.09|534.99|537.07|534.97|537.09|534.99|537.05|534.95|7
1733195520000|2024-12-03 03:12:00|537.08|534.98|537.09|534.99|537.09|534.99|537.08|534.98|4
1733195530000|2024-12-03 03:12:10|537.08|534.98|537.05|534.95|537.08|534.98|537.05|534.95|2
1733195540000|2024-12-03 03:12:20|537.06|534.96|537.12|535.02|537.12|535.02|537.06|534.96|9
1733195550000|2024-12-03 03:12:30|537.13|535.03|537.21|535.11|537.21|535.11|537.13|535.03|5
1733195560000|2024-12-03 03:12:40|537.2|535.1|537.21|535.11|537.21|535.11|537.2|535.1|2
1733195570000|2024-12-03 03:12:50|537.09|534.99|537.07|534.97|537.09|534.99|537.07|534.97|3
1733195580000|2024-12-03 03:13:00|537.06|534.96|537.12|535.02|537.13|535.03|537.06|534.96|7
1733195590000|2024-12-03 03:13:10|537.13|535.03|537.12|535.02|537.15|535.05|537.12|535.02|6
1733195600000|2024-12-03 03:13:20|537.06|534.96|536.81|534.71|537.06|534.96|536.81|534.71|4
1733195610000|2024-12-03 03:13:30|536.8|534.7|536.88|534.78|536.88|534.78|536.79|534.69|9
1733195620000|2024-12-03 03:13:40|536.89|534.79|536.9|534.8|536.91|534.81|536.89|534.79|4
1733195630000|2024-12-03 03:13:50|536.91|534.81|536.93|534.83|536.93|534.83|536.91|534.81|3
1733195640000|2024-12-03 03:14:00|536.92|534.82|536.8|534.7|536.92|534.82|536.78|534.68|4
1733195650000|2024-12-03 03:14:10|536.79|534.69|536.74|534.64|536.79|534.69|536.74|534.64|6
1733195660000|2024-12-03 03:14:20|536.73|534.63|536.74|534.64|536.76|534.66|536.72|534.62|10
1733195670000|2024-12-03 03:14:30|536.73|534.63|536.76|534.66|536.77|534.67|536.73|534.63|7
1733195680000|2024-12-03 03:14:40|536.75|534.65|536.74|534.64|536.75|534.65|536.74|534.64|2
1733195690000|2024-12-03 03:14:50|536.73|534.63|536.68|534.58|536.73|534.63|536.68|534.58|6
1733195700000|2024-12-03 03:15:00|536.79|534.69|536.74|534.64|536.79|534.69|536.74|534.64|4
1733195710000|2024-12-03 03:15:10|536.76|534.66|536.86|534.76|536.86|534.76|536.76|534.66|13
1733195720000|2024-12-03 03:15:20|536.87|534.77|537.16|535.06|537.16|535.06|536.87|534.77|10
1733195730000|2024-12-03 03:15:30|537.17|535.07|537.28|535.18|537.28|535.18|537.17|535.07|8
1733195740000|2024-12-03 03:15:40|537.29|535.19|537.44|535.34|537.44|535.34|537.29|535.19|6
1733195750000|2024-12-03 03:15:50|537.43|535.33|537.43|535.33|537.48|535.38|537.43|535.33|6
1733195760000|2024-12-03 03:16:00|537.47|535.37|537.28|535.18|537.47|535.37|537.28|535.18|5
1733195770000|2024-12-03 03:16:10|537.27|535.17|537.25|535.15|537.27|535.17|537.25|535.15|3
1733195780000|2024-12-03 03:16:20|537.24|535.14|537.23|535.13|537.24|535.14|537.23|535.13|2
1733195790000|2024-12-03 03:16:30|537.22|535.12|537.1|535|537.25|535.15|537.09|534.99|10
1733195800000|2024-12-03 03:16:40|537.11|535.01|537.05|534.95|537.11|535.01|537.05|534.95|7
1733195810000|2024-12-03 03:16:50|536.94|534.84|536.83|534.73|536.94|534.84|536.79|534.69|18
1733195820000|2024-12-03 03:17:00|536.82|534.72|536.72|534.62|536.82|534.72|536.72|534.62|6
1733195830000|2024-12-03 03:17:10|536.71|534.61|536.83|534.73|536.83|534.73|536.71|534.61|4
1733195840000|2024-12-03 03:17:20|536.82|534.72|536.84|534.74|536.84|534.74|536.82|534.72|7
1733195850000|2024-12-03 03:17:30|536.85|534.75|537.13|535.03|537.15|535.05|536.85|534.75|13
1733195860000|2024-12-03 03:17:40|537.12|535.02|537.18|535.08|537.22|535.12|537.12|535.02|9
1733195870000|2024-12-03 03:17:50|537.19|535.09|537.22|535.12|537.22|535.12|537.19|535.09|2
1733195880000|2024-12-03 03:18:00|537.23|535.13|537.24|535.14|537.25|535.15|537.21|535.11|9
1733195890000|2024-12-03 03:18:10|537.25|535.15|537.35|535.25|537.35|535.25|537.25|535.15|7
1733195900000|2024-12-03 03:18:20|537.55|535.45|537.67|535.57|537.67|535.57|537.55|535.45|10
1733195910000|2024-12-03 03:18:30|537.68|535.58|537.46|535.36|537.68|535.58|537.45|535.35|14
1733195920000|2024-12-03 03:18:40|537.39|535.29|537.46|535.36|537.48|535.38|537.39|535.29|8
1733195930000|2024-12-03 03:18:50|537.45|535.35|537.48|535.38|537.5|535.4|537.44|535.34|6
1733195940000|2024-12-03 03:19:00|537.49|535.39|537.49|535.39|537.49|535.39|537.47|535.37|7
1733195950000|2024-12-03 03:19:10|537.47|535.37|537.41|535.31|537.49|535.39|537.37|535.27|10
1733195960000|2024-12-03 03:19:20|537.42|535.32|537.62|535.52|537.62|535.52|537.42|535.32|9
1733195970000|2024-12-03 03:19:30|537.68|535.58|537.79|535.69|537.79|535.69|537.68|535.58|11
1733195980000|2024-12-03 03:19:40|537.8|535.7|537.79|535.69|537.8|535.7|537.79|535.69|2
1733195990000|2024-12-03 03:19:50|537.8|535.7|537.82|535.72|537.82|535.72|537.8|535.7|3
1733196000000|2024-12-03 03:20:00|537.99|535.89|537.92|535.82|537.99|535.89|537.92|535.82|8
1733196010000|2024-12-03 03:20:10|537.91|535.81|537.82|535.72|537.91|535.81|537.82|535.72|10
1733196020000|2024-12-03 03:20:20|537.95|535.85|537.95|535.85|537.95|535.85|537.92|535.82|10
1733196030000|2024-12-03 03:20:30|537.96|535.86|537.98|535.88|537.98|535.88|537.95|535.85|7
1733196040000|2024-12-03 03:20:40|537.97|535.87|537.97|535.87|537.98|535.88|537.97|535.87|5
1733196050000|2024-12-03 03:20:50|538.13|536.03|538.14|536.04|538.14|536.04|538.13|536.03|4
1733196060000|2024-12-03 03:21:00|538.13|536.03|538.09|535.99|538.13|536.03|538.07|535.97|7
1733196070000|2024-12-03 03:21:10|538.1|536|538.43|536.33|538.43|536.33|538.1|536|13
1733196080000|2024-12-03 03:21:20|538.44|536.34|538.44|536.34|538.45|536.35|538.44|536.34|7
1733196090000|2024-12-03 03:21:30|538.45|536.35|538.5|536.4|538.5|536.4|538.45|536.35|7
1733196100000|2024-12-03 03:21:40|538.49|536.39|538.37|536.27|538.49|536.39|538.35|536.25|6
1733196110000|2024-12-03 03:21:50|538.36|536.26|538.38|536.28|538.4|536.3|538.36|536.26|4
1733196120000|2024-12-03 03:22:00|538.37|536.27|538.23|536.13|538.37|536.27|538.23|536.13|7
1733196130000|2024-12-03 03:22:10|538.13|536.03|538.11|536.01|538.13|536.03|538.11|536.01|3
1733196140000|2024-12-03 03:22:20|538.1|536|538.17|536.07|538.18|536.08|538.1|536|6
1733196150000|2024-12-03 03:22:30|538.18|536.08|538.32|536.22|538.32|536.22|538.18|536.08|10
1733196160000|2024-12-03 03:22:40|538.33|536.23|538.34|536.24|538.35|536.25|538.33|536.23|4
1733196170000|2024-12-03 03:22:50|538.35|536.25|538.36|536.26|538.36|536.26|538.35|536.25|6
1733196180000|2024-12-03 03:23:00|538.37|536.27|538.4|536.3|538.4|536.3|538.37|536.27|4
1733196190000|2024-12-03 03:23:10|538.41|536.31|538.45|536.35|538.45|536.35|538.41|536.31|7
1733196200000|2024-12-03 03:23:20|538.46|536.36|538.57|536.47|538.58|536.48|538.46|536.36|6
1733196210000|2024-12-03 03:23:30|538.56|536.46|538.31|536.21|538.56|536.46|538.31|536.21|9
1733196220000|2024-12-03 03:23:40|538.3|536.2|538.04|535.94|538.3|536.2|538.03|535.93|11
1733196230000|2024-12-03 03:23:50|538.03|535.93|537.49|535.39|538.03|535.93|537.43|535.33|25
1733196240000|2024-12-03 03:24:00|537.41|535.31|536.96|534.86|537.41|535.31|536.96|534.86|23
1733196250000|2024-12-03 03:24:10|536.95|534.85|536.86|534.76|536.95|534.85|536.86|534.76|14
1733196260000|2024-12-03 03:24:20|536.85|534.75|537.03|534.93|537.03|534.93|536.66|534.56|10
1733196270000|2024-12-03 03:24:30|537.04|534.94|537.07|534.97|537.07|534.97|537.04|534.94|8
1733196280000|2024-12-03 03:24:40|537.06|534.96|537.18|535.08|537.18|535.08|537.06|534.96|7
1733196290000|2024-12-03 03:24:50|537.19|535.09|537.38|535.28|537.38|535.28|537.19|535.09|11
1733196300000|2024-12-03 03:25:00|537.39|535.29|537.61|535.51|537.63|535.53|537.39|535.29|12
1733196310000|2024-12-03 03:25:10|537.62|535.52|537.63|535.53|537.63|535.53|537.62|535.52|2
1733196320000|2024-12-03 03:25:20|537.64|535.54|538.13|536.03|538.14|536.04|537.64|535.54|15
1733196330000|2024-12-03 03:25:30|538.14|536.04|538.17|536.07|538.19|536.09|538.14|536.04|7
1733196340000|2024-12-03 03:25:40|538.18|536.08|538.21|536.11|538.25|536.15|538.18|536.08|7
1733196350000|2024-12-03 03:25:50|538.22|536.12|538.26|536.16|538.26|536.16|538.21|536.11|6
1733196360000|2024-12-03 03:26:00|538.25|536.15|538.42|536.32|538.42|536.32|538.25|536.15|9
1733196370000|2024-12-03 03:26:10|538.47|536.37|538.72|536.62|538.72|536.62|538.42|536.32|7
1733196380000|2024-12-03 03:26:20|538.81|536.71|539.4|537.3|539.4|537.3|538.81|536.71|25
1733196390000|2024-12-03 03:26:30|539.37|537.27|539.45|537.35|539.45|537.35|539.36|537.26|7
1733196400000|2024-12-03 03:26:40|539.46|537.36|539.87|537.77|539.87|537.77|539.46|537.36|15
1733196410000|2024-12-03 03:26:50|539.88|537.78|540.14|538.04|540.15|538.05|539.88|537.78|16
1733196420000|2024-12-03 03:27:00|540.15|538.05|540.17|538.07|540.17|538.07|540.13|538.03|7
1733196430000|2024-12-03 03:27:10|540.18|538.08|540.25|538.15|540.26|538.16|540.17|538.07|10
1733196440000|2024-12-03 03:27:20|540.26|538.16|540.4|538.3|540.42|538.32|540.26|538.16|8
1733196450000|2024-12-03 03:27:30|540.39|538.29|540.09|537.99|540.41|538.31|539.98|537.88|20
1733196460000|2024-12-03 03:27:40|540.08|537.98|540.01|537.91|540.08|537.98|539.95|537.85|7
1733196470000|2024-12-03 03:27:50|539.95|537.85|539.96|537.86|539.96|537.86|539.94|537.84|6
1733196480000|2024-12-03 03:28:00|539.97|537.87|540.17|538.07|540.18|538.08|539.97|537.87|11
1733196490000|2024-12-03 03:28:10|540.18|538.08|540.19|538.09|540.19|538.09|540.17|538.07|7
1733196500000|2024-12-03 03:28:20|540.17|538.07|540.06|537.96|540.17|538.07|540.06|537.96|7
1733196510000|2024-12-03 03:28:30|540.07|537.97|540.16|538.06|540.18|538.08|540.07|537.97|13
1733196520000|2024-12-03 03:28:40|540.17|538.07|540.21|538.11|540.21|538.11|540.17|538.07|5
1733196530000|2024-12-03 03:28:50|540.38|538.28|540.4|538.3|540.4|538.3|540.37|538.27|7
1733196540000|2024-12-03 03:29:00|540.41|538.31|540.47|538.37|540.47|538.37|540.4|538.3|10
1733196550000|2024-12-03 03:29:10|540.48|538.38|540.9|538.8|540.9|538.8|540.47|538.37|17
1733196560000|2024-12-03 03:29:20|540.91|538.81|540.93|538.83|540.94|538.84|540.9|538.8|7
1733196570000|2024-12-03 03:29:30|540.92|538.82|540.72|538.62|540.92|538.82|540.72|538.62|7
1733196580000|2024-12-03 03:29:40|540.71|538.61|540.5|538.4|540.71|538.61|540.5|538.4|8
1733196590000|2024-12-03 03:29:50|540.61|538.51|540.56|538.46|540.61|538.51|540.56|538.46|6
1733196600000|2024-12-03 03:30:00|540.55|538.45|540.46|538.36|540.55|538.45|540.45|538.35|8
1733196610000|2024-12-03 03:30:10|540.45|538.35|540.25|538.15|540.45|538.35|540.23|538.13|13
1733196620000|2024-12-03 03:30:20|540.24|538.14|539.87|537.77|540.24|538.14|539.87|537.77|17
1733196630000|2024-12-03 03:30:30|539.88|537.78|540.2|538.1|540.2|538.1|539.88|537.78|12
1733196640000|2024-12-03 03:30:40|540.21|538.11|540.25|538.15|540.25|538.15|540.21|538.11|8
1733196650000|2024-12-03 03:30:50|540.26|538.16|540.27|538.17|540.27|538.17|540.26|538.16|4
1733196660000|2024-12-03 03:31:00|540.37|538.27|540.4|538.3|540.41|538.31|540.37|538.27|10
1733196670000|2024-12-03 03:31:10|540.41|538.31|540.37|538.27|540.41|538.31|540.37|538.27|8
1733196680000|2024-12-03 03:31:20|540.36|538.26|540.32|538.22|540.36|538.26|540.32|538.22|4
1733196690000|2024-12-03 03:31:30|540.31|538.21|540.15|538.05|540.31|538.21|540.09|537.99|7
1733196700000|2024-12-03 03:31:40|540.13|538.03|539.98|537.88|540.13|538.03|539.98|537.88|14
1733196710000|2024-12-03 03:31:50|539.97|537.87|540.07|537.97|540.07|537.97|539.85|537.75|13
1733196720000|2024-12-03 03:32:00|540.19|538.09|540.26|538.16|540.26|538.16|540.19|538.09|10
1733196730000|2024-12-03 03:32:10|540.32|538.22|540.31|538.21|540.32|538.22|540.3|538.2|7
1733196740000|2024-12-03 03:32:20|540.3|538.2|540.39|538.29|540.4|538.3|540.29|538.19|8
1733196750000|2024-12-03 03:32:30|540.49|538.39|540.59|538.49|540.59|538.49|540.49|538.39|7
1733196760000|2024-12-03 03:32:40|540.6|538.5|540.61|538.51|540.61|538.51|540.6|538.5|2
1733196770000|2024-12-03 03:32:50|540.62|538.52|540.8|538.7|540.8|538.7|540.6|538.5|13
1733196780000|2024-12-03 03:33:00|540.79|538.69|540.71|538.61|540.79|538.69|540.7|538.6|12
1733196790000|2024-12-03 03:33:10|540.7|538.6|540.75|538.65|540.77|538.67|540.7|538.6|6
1733196800000|2024-12-03 03:33:20|540.74|538.64|540.62|538.52|540.83|538.73|540.62|538.52|13
1733196810000|2024-12-03 03:33:30|540.61|538.51|540.63|538.53|540.65|538.55|540.6|538.5|5
1733196820000|2024-12-03 03:33:40|540.64|538.54|540.92|538.82|540.92|538.82|540.63|538.53|14
1733196830000|2024-12-03 03:33:50|540.93|538.83|540.94|538.84|540.95|538.85|540.93|538.83|6
1733196840000|2024-12-03 03:34:00|540.93|538.83|540.94|538.84|540.95|538.85|540.89|538.79|7
1733196850000|2024-12-03 03:34:10|540.95|538.85|540.95|538.85|540.95|538.85|540.94|538.84|3
1733196860000|2024-12-03 03:34:20|540.96|538.86|540.95|538.85|540.98|538.88|540.95|538.85|9
1733196870000|2024-12-03 03:34:30|540.94|538.84|540.73|538.63|540.94|538.84|540.73|538.63|4
1733196880000|2024-12-03 03:34:40|540.72|538.62|540.72|538.62|540.72|538.62|540.71|538.61|3
1733196890000|2024-12-03 03:34:50|540.73|538.63|540.72|538.62|540.74|538.64|540.72|538.62|5
1733196900000|2024-12-03 03:35:00|540.74|538.64|540.75|538.65|540.75|538.65|540.73|538.63|4
1733196910000|2024-12-03 03:35:10|540.85|538.75|540.68|538.58|540.85|538.75|540.68|538.58|8
1733196920000|2024-12-03 03:35:20|540.67|538.57|540.6|538.5|540.67|538.57|540.59|538.49|11
1733196930000|2024-12-03 03:35:30|540.61|538.51|540.53|538.43|540.62|538.52|540.53|538.43|7
1733196940000|2024-12-03 03:35:40|540.58|538.48|540.59|538.49|540.63|538.53|540.57|538.47|11
1733196950000|2024-12-03 03:35:50|540.58|538.48|540.59|538.49|540.59|538.49|540.57|538.47|4
1733196960000|2024-12-03 03:36:00|540.58|538.48|540.7|538.6|540.72|538.62|540.58|538.48|8
1733196970000|2024-12-03 03:36:10|540.72|538.62|540.83|538.73|540.83|538.73|540.71|538.61|10
1733196980000|2024-12-03 03:36:20|540.82|538.72|540.92|538.82|540.92|538.82|540.82|538.72|8
1733196990000|2024-12-03 03:36:30|540.91|538.81|540.94|538.84|540.94|538.84|540.9|538.8|4
1733197000000|2024-12-03 03:36:40|540.93|538.83|540.9|538.8|540.93|538.83|540.9|538.8|4
1733197010000|2024-12-03 03:36:50|540.89|538.79|540.88|538.78|540.89|538.79|540.88|538.78|2
1733197020000|2024-12-03 03:37:00|540.87|538.77|540.97|538.87|540.98|538.88|540.87|538.77|7
1733197030000|2024-12-03 03:37:10|540.96|538.86|541.88|539.78|541.88|539.78|540.96|538.86|27
1733197040000|2024-12-03 03:37:20|541.89|539.79|542.6|540.5|542.6|540.5|541.89|539.79|27
1733197050000|2024-12-03 03:37:30|542.61|540.51|542.89|540.79|542.89|540.79|542.39|540.29|24
1733197060000|2024-12-03 03:37:40|542.88|540.78|542.55|540.45|542.91|540.81|542.55|540.45|21
1733197070000|2024-12-03 03:37:50|542.54|540.44|542.2|540.1|542.54|540.44|542.2|540.1|25
1733197080000|2024-12-03 03:38:00|542.14|540.04|542|539.9|542.18|540.08|542|539.9|16
1733197090000|2024-12-03 03:38:10|541.99|539.89|541.72|539.62|541.99|539.89|541.68|539.58|21
1733197100000|2024-12-03 03:38:20|541.71|539.61|541.4|539.3|541.71|539.61|541.37|539.27|21
1733197110000|2024-12-03 03:38:30|541.41|539.31|541.61|539.51|541.63|539.53|541.41|539.31|7
1733197120000|2024-12-03 03:38:40|541.6|539.5|541.36|539.26|541.6|539.5|541.36|539.26|11
1733197130000|2024-12-03 03:38:50|541.35|539.25|541.23|539.13|541.35|539.25|541.22|539.12|11
1733197140000|2024-12-03 03:39:00|541.22|539.12|541.04|538.94|541.23|539.13|541|538.9|11
1733197150000|2024-12-03 03:39:10|541.03|538.93|541.05|538.95|541.06|538.96|541.03|538.93|8
1733197160000|2024-12-03 03:39:20|541.04|538.94|541.04|538.94|541.07|538.97|541.04|538.94|5
1733197170000|2024-12-03 03:39:30|541.01|538.91|540.74|538.64|541.01|538.91|540.74|538.64|7
1733197180000|2024-12-03 03:39:40|540.73|538.63|540.71|538.61|540.73|538.63|540.68|538.58|9
1733197190000|2024-12-03 03:39:50|540.72|538.62|540.72|538.62|540.78|538.68|540.71|538.61|5
1733197200000|2024-12-03 03:40:00|540.73|538.63|540.77|538.67|540.77|538.67|540.73|538.63|5
1733197210000|2024-12-03 03:40:10|540.78|538.68|540.94|538.84|541|538.9|540.78|538.68|10
1733197220000|2024-12-03 03:40:20|540.95|538.85|540.99|538.89|540.99|538.89|540.95|538.85|7
1733197230000|2024-12-03 03:40:30|541|538.9|540.99|538.89|541|538.9|540.99|538.89|2
1733197240000|2024-12-03 03:40:40|540.98|538.88|540.99|538.89|541.01|538.91|540.96|538.86|8
1733197250000|2024-12-03 03:40:50|540.98|538.88|540.88|538.78|540.98|538.88|540.87|538.77|8
1733197260000|2024-12-03 03:41:00|540.87|538.77|540.75|538.65|540.87|538.77|540.75|538.65|3
1733197270000|2024-12-03 03:41:10|540.51|538.41|540.39|538.29|540.57|538.47|540.38|538.28|18
1733197280000|2024-12-03 03:41:20|540.38|538.28|540.31|538.21|540.38|538.28|540.31|538.21|6
1733197290000|2024-12-03 03:41:30|540.18|538.08|540.06|537.96|540.2|538.1|540.06|537.96|16
1733197300000|2024-12-03 03:41:40|540.07|537.97|540.09|537.99|540.1|538|540.07|537.97|6
1733197310000|2024-12-03 03:41:50|540.1|538|540.05|537.95|540.1|538|540.05|537.95|4
1733197320000|2024-12-03 03:42:00|540.1|538|540.25|538.15|540.26|538.16|540.05|537.95|13
1733197330000|2024-12-03 03:42:10|540.26|538.16|540.4|538.3|540.4|538.3|540.26|538.16|8
1733197340000|2024-12-03 03:42:20|540.39|538.29|540.37|538.27|540.4|538.3|540.37|538.27|7
1733197350000|2024-12-03 03:42:30|540.36|538.26|540.25|538.15|540.37|538.27|540.25|538.15|4
1733197360000|2024-12-03 03:42:40|540.21|538.11|540.18|538.08|540.21|538.11|540.18|538.08|7
1733197370000|2024-12-03 03:42:50|540.17|538.07|540.29|538.19|540.29|538.19|540.17|538.07|7
1733197380000|2024-12-03 03:43:00|540.3|538.2|540.77|538.67|540.77|538.67|540.3|538.2|8
1733197390000|2024-12-03 03:43:10|540.82|538.72|540.66|538.56|540.82|538.72|540.66|538.56|5
1733197400000|2024-12-03 03:43:20|540.67|538.57|540.75|538.65|540.75|538.65|540.67|538.57|9
1733197410000|2024-12-03 03:43:30|540.76|538.66|540.75|538.65|540.76|538.66|540.74|538.64|6
1733197420000|2024-12-03 03:43:40|540.76|538.66|540.78|538.68|540.79|538.69|540.76|538.66|5
1733197430000|2024-12-03 03:43:50|540.77|538.67|540.77|538.67|540.78|538.68|540.77|538.67|5
1733197440000|2024-12-03 03:44:00|540.76|538.66|540.86|538.76|540.86|538.76|540.76|538.66|2
1733197450000|2024-12-03 03:44:10|540.87|538.77|541.14|539.04|541.15|539.05|540.87|538.77|6
1733197460000|2024-12-03 03:44:20|541.16|539.06|541.15|539.05|541.16|539.06|541.15|539.05|2
1733197470000|2024-12-03 03:44:30|541.14|539.04|541.14|539.04|541.14|539.04|541.14|539.04|1
1733197480000|2024-12-03 03:44:40|541.15|539.05|541.23|539.13|541.26|539.16|541.15|539.05|10
1733197490000|2024-12-03 03:44:50|541.22|539.12|541.12|539.02|541.22|539.12|541.12|539.02|7
1733197500000|2024-12-03 03:45:00|541|538.9|540.99|538.89|541|538.9|540.97|538.87|8
1733197510000|2024-12-03 03:45:10|541|538.9|540.86|538.76|541|538.9|540.86|538.76|8
1733197520000|2024-12-03 03:45:20|540.87|538.77|540.9|538.8|540.9|538.8|540.86|538.76|8
1733197530000|2024-12-03 03:45:30|540.89|538.79|540.87|538.77|540.9|538.8|540.87|538.77|4
1733197540000|2024-12-03 03:45:40|540.86|538.76|540.97|538.87|540.97|538.87|540.86|538.76|4
1733197550000|2024-12-03 03:45:50|540.96|538.86|540.97|538.87|540.97|538.87|540.96|538.86|2
1733197560000|2024-12-03 03:46:00|540.99|538.89|540.9|538.8|541|538.9|540.9|538.8|9
1733197570000|2024-12-03 03:46:10|540.86|538.76|540.56|538.46|540.86|538.76|540.56|538.46|13
1733197580000|2024-12-03 03:46:20|540.55|538.45|540|537.9|540.55|538.45|540|537.9|15
1733197590000|2024-12-03 03:46:30|540.01|537.91|540.07|537.97|540.07|537.97|540.01|537.91|8
1733197600000|2024-12-03 03:46:40|540.08|537.98|540.08|537.98|540.09|537.99|540.08|537.98|3
1733197610000|2024-12-03 03:46:50|540.09|537.99|540.14|538.04|540.14|538.04|540.09|537.99|3
1733197620000|2024-12-03 03:47:00|540.18|538.08|540.28|538.18|540.28|538.18|540.18|538.08|7
1733197630000|2024-12-03 03:47:10|540.29|538.19|540.04|537.94|540.29|538.19|540.04|537.94|11
1733197640000|2024-12-03 03:47:20|540.03|537.93|540.06|537.96|540.11|538.01|540.03|537.93|10
1733197650000|2024-12-03 03:47:30|540.07|537.97|540.09|537.99|540.09|537.99|540.06|537.96|5
1733197660000|2024-12-03 03:47:40|540.1|538|540.07|537.97|540.11|538.01|540.05|537.95|6
1733197670000|2024-12-03 03:47:50|540.06|537.96|539.98|537.88|540.06|537.96|539.98|537.88|4
1733197680000|2024-12-03 03:48:00|539.97|537.87|539.9|537.8|539.97|537.87|539.88|537.78|7
1733197690000|2024-12-03 03:48:10|539.89|537.79|539.95|537.85|539.96|537.86|539.89|537.79|3
1733197700000|2024-12-03 03:48:20|539.96|537.86|540.02|537.92|540.02|537.92|539.96|537.86|5
1733197710000|2024-12-03 03:48:30|540.03|537.93|540.02|537.92|540.03|537.93|540.01|537.91|8
1733197720000|2024-12-03 03:48:40|540.04|537.94|540.04|537.94|540.04|537.94|540.02|537.92|5
1733197730000|2024-12-03 03:48:50|540.02|537.92|539.66|537.56|540.02|537.92|539.66|537.56|13
1733197740000|2024-12-03 03:49:00|539.7|537.6|539.74|537.64|539.74|537.64|539.69|537.59|8
1733197750000|2024-12-03 03:49:10|539.73|537.63|539.72|537.62|539.73|537.63|539.68|537.58|9
1733197760000|2024-12-03 03:49:20|539.71|537.61|539.73|537.63|539.73|537.63|539.7|537.6|5
1733197770000|2024-12-03 03:49:30|539.74|537.64|539.96|537.86|539.96|537.86|539.74|537.64|5
1733197780000|2024-12-03 03:49:40|539.97|537.87|539.99|537.89|539.99|537.89|539.96|537.86|5
1733197790000|2024-12-03 03:49:50|540|537.9|539.98|537.88|540.02|537.92|539.98|537.88|5
1733197800000|2024-12-03 03:50:00|539.99|537.89|540|537.9|540|537.9|539.99|537.89|2
1733197810000|2024-12-03 03:50:10|540.01|537.91|539.99|537.89|540.01|537.91|539.97|537.87|7
1733197820000|2024-12-03 03:50:20|540|537.9|539.89|537.79|540|537.9|539.88|537.78|4
1733197830000|2024-12-03 03:50:30|539.9|537.8|539.77|537.67|539.91|537.81|539.77|537.67|6
1733197840000|2024-12-03 03:50:40|539.76|537.66|539.77|537.67|539.8|537.7|539.75|537.65|8
1733197850000|2024-12-03 03:50:50|539.76|537.66|539.77|537.67|539.77|537.67|539.75|537.65|4
1733197860000|2024-12-03 03:51:00|539.76|537.66|539.71|537.61|539.76|537.66|539.71|537.61|6
1733197870000|2024-12-03 03:51:10|539.7|537.6|539.62|537.52|539.78|537.68|539.62|537.52|12
1733197880000|2024-12-03 03:51:20|539.49|537.39|539.31|537.21|539.49|537.39|539.19|537.09|22
1733197890000|2024-12-03 03:51:30|539.32|537.22|539.31|537.21|539.32|537.22|539.31|537.21|6
1733197900000|2024-12-03 03:51:40|539.32|537.22|539.24|537.14|539.33|537.23|539.23|537.13|15
1733197910000|2024-12-03 03:51:50|539.25|537.15|539.28|537.18|539.28|537.18|539.25|537.15|4
1733197920000|2024-12-03 03:52:00|539.39|537.29|539.67|537.57|539.68|537.58|539.39|537.29|10
1733197930000|2024-12-03 03:52:10|539.68|537.58|539.66|537.56|539.69|537.59|539.66|537.56|6
1733197940000|2024-12-03 03:52:20|539.64|537.54|539.44|537.34|539.64|537.54|539.39|537.29|14
1733197950000|2024-12-03 03:52:30|539.45|537.35|539.59|537.49|539.59|537.49|539.44|537.34|6
1733197960000|2024-12-03 03:52:40|539.6|537.5|539.58|537.48|539.6|537.5|539.57|537.47|5
1733197970000|2024-12-03 03:52:50|539.57|537.47|539.55|537.45|539.63|537.53|539.55|537.45|13
1733197980000|2024-12-03 03:53:00|539.54|537.44|539.58|537.48|539.59|537.49|539.54|537.44|7
1733197990000|2024-12-03 03:53:10|539.59|537.49|539.68|537.58|539.68|537.58|539.58|537.48|7
1733198000000|2024-12-03 03:53:20|539.69|537.59|539.69|537.59|539.7|537.6|539.68|537.58|5
1733198010000|2024-12-03 03:53:30|539.7|537.6|539.77|537.67|539.77|537.67|539.69|537.59|12
1733198020000|2024-12-03 03:53:40|539.78|537.68|539.71|537.61|539.78|537.68|539.71|537.61|7
1733198030000|2024-12-03 03:53:50|539.7|537.6|539.56|537.46|539.7|537.6|539.56|537.46|9
1733198040000|2024-12-03 03:54:00|539.55|537.45|539.43|537.33|539.55|537.45|539.41|537.31|7
1733198050000|2024-12-03 03:54:10|539.44|537.34|539.23|537.13|539.44|537.34|539.23|537.13|15
1733198060000|2024-12-03 03:54:20|539.24|537.14|539.25|537.15|539.28|537.18|539.23|537.13|9
1733198070000|2024-12-03 03:54:30|539.24|537.14|539.25|537.15|539.31|537.21|539.23|537.13|8
1733198080000|2024-12-03 03:54:40|539.26|537.16|539.41|537.31|539.42|537.32|539.26|537.16|4
1733198090000|2024-12-03 03:54:50|539.4|537.3|539.37|537.27|539.4|537.3|539.36|537.26|10
1733198100000|2024-12-03 03:55:00|539.38|537.28|538.99|536.89|539.38|537.28|538.99|536.89|15
1733198110000|2024-12-03 03:55:10|539|536.9|539.34|537.24|539.34|537.24|539|536.9|16
1733198120000|2024-12-03 03:55:20|539.35|537.25|539.39|537.29|539.39|537.29|539.35|537.25|5
1733198130000|2024-12-03 03:55:30|539.4|537.3|539.52|537.42|539.52|537.42|539.4|537.3|4
1733198140000|2024-12-03 03:55:40|539.53|537.43|539.74|537.64|539.74|537.64|539.53|537.43|11
1733198150000|2024-12-03 03:55:50|539.75|537.65|539.77|537.67|539.77|537.67|539.75|537.65|5
1733198160000|2024-12-03 03:56:00|539.78|537.68|539.78|537.68|539.78|537.68|539.77|537.67|3
1733198170000|2024-12-03 03:56:10|539.79|537.69|539.96|537.86|540.06|537.96|539.79|537.69|15
1733198180000|2024-12-03 03:56:20|539.95|537.85|539.88|537.78|539.95|537.85|539.82|537.72|12
1733198190000|2024-12-03 03:56:30|539.87|537.77|539.63|537.53|539.87|537.77|539.63|537.53|15
1733198200000|2024-12-03 03:56:40|539.62|537.52|539.66|537.56|539.66|537.56|539.62|537.52|5
1733198210000|2024-12-03 03:56:50|539.67|537.57|539.7|537.6|539.7|537.6|539.67|537.57|4
1733198220000|2024-12-03 03:57:00|539.69|537.59|539.71|537.61|539.71|537.61|539.68|537.58|4
1733198230000|2024-12-03 03:57:10|539.7|537.6|539.66|537.56|539.71|537.61|539.65|537.55|5
1733198240000|2024-12-03 03:57:20|539.67|537.57|539.68|537.58|539.68|537.58|539.67|537.57|4
1733198250000|2024-12-03 03:57:30|539.67|537.57|539.58|537.48|539.67|537.57|539.56|537.46|10
1733198260000|2024-12-03 03:57:40|539.52|537.42|539.46|537.36|539.52|537.42|539.29|537.19|14
1733198270000|2024-12-03 03:57:50|539.47|537.37|539.51|537.41|539.51|537.41|539.46|537.36|7
1733198280000|2024-12-03 03:58:00|539.5|537.4|539.51|537.41|539.51|537.41|539.49|537.39|6
1733198290000|2024-12-03 03:58:10|539.5|537.4|539.44|537.34|539.5|537.4|539.38|537.28|6
1733198300000|2024-12-03 03:58:20|539.45|537.35|539.68|537.58|539.69|537.59|539.45|537.35|12
1733198310000|2024-12-03 03:58:30|539.67|537.57|539.68|537.58|539.69|537.59|539.67|537.57|9
1733198330000|2024-12-03 03:58:50|539.7|537.6|539.75|537.65|539.78|537.68|539.7|537.6|7
1733198340000|2024-12-03 03:59:00|539.74|537.64|539.7|537.6|539.74|537.64|539.7|537.6|4
1733198350000|2024-12-03 03:59:10|539.69|537.59|539.79|537.69|539.79|537.69|539.67|537.57|12
1733198360000|2024-12-03 03:59:20|539.78|537.68|539.72|537.62|539.78|537.68|539.72|537.62|7
1733198370000|2024-12-03 03:59:30|539.71|537.61|539.59|537.49|539.71|537.61|539.59|537.49|9
1733198380000|2024-12-03 03:59:40|539.58|537.48|539.41|537.31|539.58|537.48|539.41|537.31|9
1733198390000|2024-12-03 03:59:50|539.33|537.23|539.21|537.11|539.33|537.23|539.21|537.11|8
1733198400000|2024-12-03 04:00:00|539.19|537.09|539.06|536.96|539.19|537.09|539.05|536.95|15
1733198410000|2024-12-03 04:00:10|539.05|536.95|539.17|537.07|539.25|537.15|539.05|536.95|14
1733198420000|2024-12-03 04:00:20|539.2|537.1|539.48|537.38|539.48|537.38|539.2|537.1|22
1733198430000|2024-12-03 04:00:30|539.5|537.4|539.59|537.49|539.59|537.49|539.45|537.35|10
1733198440000|2024-12-03 04:00:40|539.7|537.6|539.74|537.64|539.77|537.67|539.7|537.6|12
1733198450000|2024-12-03 04:00:50|539.69|537.59|539.56|537.46|539.69|537.59|539.55|537.45|12
1733198460000|2024-12-03 04:01:00|539.57|537.47|539.28|537.18|539.57|537.47|539.13|537.03|27
1733198470000|2024-12-03 04:01:10|539.29|537.19|539.15|537.05|539.52|537.42|539.15|537.05|24
1733198480000|2024-12-03 04:01:20|539.16|537.06|539.4|537.3|539.4|537.3|539.09|536.99|25
1733198490000|2024-12-03 04:01:30|539.42|537.32|539.44|537.34|539.47|537.37|539.42|537.32|8
1733198500000|2024-12-03 04:01:40|539.45|537.35|539.66|537.56|539.67|537.57|539.45|537.35|12
1733198510000|2024-12-03 04:01:50|539.68|537.58|539.56|537.46|539.68|537.58|539.55|537.45|9
1733198520000|2024-12-03 04:02:00|539.55|537.45|539.75|537.65|539.75|537.65|539.55|537.45|9
1733198530000|2024-12-03 04:02:10|539.72|537.62|539.62|537.52|539.72|537.62|539.58|537.48|8
1733198540000|2024-12-03 04:02:20|539.6|537.5|538.83|536.73|539.6|537.5|538.83|536.73|27
1733198550000|2024-12-03 04:02:30|538.92|536.82|538.58|536.48|538.92|536.82|538.58|536.48|19
1733198560000|2024-12-03 04:02:40|538.57|536.47|538.39|536.29|538.78|536.68|538.39|536.29|22
1733198570000|2024-12-03 04:02:50|538.37|536.27|538.14|536.04|538.37|536.27|538.14|536.04|16
1733198580000|2024-12-03 04:03:00|538.13|536.03|538.36|536.26|538.39|536.29|538|535.9|20
1733198590000|2024-12-03 04:03:10|538.37|536.27|538.37|536.27|538.51|536.41|538.37|536.27|17
1733198600000|2024-12-03 04:03:20|538.36|536.26|538.47|536.37|538.48|536.38|538.34|536.24|10
1733198610000|2024-12-03 04:03:30|538.46|536.36|538.49|536.39|538.53|536.43|538.46|536.36|8
1733198620000|2024-12-03 04:03:40|538.35|536.25|538.16|536.06|538.35|536.25|538.16|536.06|13
1733198630000|2024-12-03 04:03:50|538.15|536.05|537.81|535.71|538.15|536.05|537.81|535.71|13
1733198640000|2024-12-03 04:04:00|537.8|535.7|537.62|535.52|537.8|535.7|537.62|535.52|10
1733198650000|2024-12-03 04:04:10|537.55|535.45|537.28|535.18|537.55|535.45|537.28|535.18|9
1733198660000|2024-12-03 04:04:20|537.29|535.19|537.32|535.22|537.32|535.22|537.28|535.18|8
1733198670000|2024-12-03 04:04:30|537.33|535.23|537.42|535.32|537.42|535.32|537.33|535.23|12
1733198680000|2024-12-03 04:04:40|537.43|535.33|537.22|535.12|537.43|535.33|537.22|535.12|5
1733198690000|2024-12-03 04:04:50|537.21|535.11|537.21|535.11|537.27|535.17|537.21|535.11|5
1733198700000|2024-12-03 04:05:00|537.2|535.1|537.1|535|537.2|535.1|537.09|534.99|6
1733198710000|2024-12-03 04:05:10|537.13|535.03|537.58|535.48|537.58|535.48|537.13|535.03|22
1733198720000|2024-12-03 04:05:20|537.6|535.5|537.57|535.47|537.65|535.55|537.57|535.47|8
1733198730000|2024-12-03 04:05:30|537.56|535.46|537.69|535.59|537.69|535.59|537.56|535.46|5
1733198740000|2024-12-03 04:05:40|537.7|535.6|537.72|535.62|537.72|535.62|537.7|535.6|5
1733198750000|2024-12-03 04:05:50|537.79|535.69|537.68|535.58|537.79|535.69|537.68|535.58|4
1733198760000|2024-12-03 04:06:00|537.67|535.57|537.63|535.53|537.67|535.57|537.63|535.53|7
1733198770000|2024-12-03 04:06:10|537.62|535.52|537.49|535.39|537.62|535.52|537.49|535.39|6
1733198780000|2024-12-03 04:06:20|537.48|535.38|537.32|535.22|537.5|535.4|537.32|535.22|8
1733198790000|2024-12-03 04:06:30|537.31|535.21|537.18|535.08|537.31|535.21|537.18|535.08|8
1733198800000|2024-12-03 04:06:40|537.17|535.07|537.17|535.07|537.17|535.07|537.16|535.06|3
1733198810000|2024-12-03 04:06:50|537.16|535.06|537.2|535.1|537.2|535.1|537.16|535.06|7
1733198820000|2024-12-03 04:07:00|537.24|535.14|538.11|536.01|538.11|536.01|537.24|535.14|24
1733198830000|2024-12-03 04:07:10|538.15|536.05|538.28|536.18|538.28|536.18|538.15|536.05|14
1733198840000|2024-12-03 04:07:20|538.29|536.19|538.29|536.19|538.29|536.19|538.29|536.19|1
1733198850000|2024-12-03 04:07:30|538.28|536.18|538.25|536.15|538.3|536.2|538.25|536.15|9
1733198860000|2024-12-03 04:07:40|538.27|536.17|538.28|536.18|538.32|536.22|538.26|536.16|7
1733198870000|2024-12-03 04:07:50|538.29|536.19|538.28|536.18|538.29|536.19|538.28|536.18|6
1733198880000|2024-12-03 04:08:00|538.29|536.19|538.28|536.18|538.3|536.2|538.28|536.18|8
1733198890000|2024-12-03 04:08:10|538.27|536.17|538.19|536.09|538.27|536.17|538.19|536.09|8
1733198900000|2024-12-03 04:08:20|538.18|536.08|538.37|536.27|538.37|536.27|538.17|536.07|5
1733198910000|2024-12-03 04:08:30|538.38|536.28|538.73|536.63|538.73|536.63|538.38|536.28|18
1733198920000|2024-12-03 04:08:40|538.74|536.64|538.74|536.64|538.76|536.66|538.74|536.64|5
1733198930000|2024-12-03 04:08:50|538.78|536.68|538.76|536.66|538.78|536.68|538.76|536.66|9
1733198940000|2024-12-03 04:09:00|538.75|536.65|538.74|536.64|538.76|536.66|538.74|536.64|4
1733198950000|2024-12-03 04:09:10|538.73|536.63|539.16|537.06|539.16|537.06|538.72|536.62|19
1733198960000|2024-12-03 04:09:20|539.17|537.07|539.36|537.26|539.36|537.26|539.17|537.07|14
1733198970000|2024-12-03 04:09:30|539.37|537.27|539.42|537.32|539.42|537.32|539.37|537.27|6
1733198980000|2024-12-03 04:09:40|539.43|537.33|539.5|537.4|539.5|537.4|539.42|537.32|8
1733198990000|2024-12-03 04:09:50|539.49|537.39|539|536.9|539.49|537.39|539|536.9|19
1733199000000|2024-12-03 04:10:00|538.99|536.89|538.68|536.58|538.99|536.89|538.61|536.51|18
1733199010000|2024-12-03 04:10:10|538.69|536.59|538.98|536.88|538.98|536.88|538.69|536.59|17
1733199020000|2024-12-03 04:10:20|539|536.9|539.19|537.09|539.2|537.1|539|536.9|11
1733199030000|2024-12-03 04:10:30|539.2|537.1|539.23|537.13|539.23|537.13|539.2|537.1|4
1733199040000|2024-12-03 04:10:40|539.34|537.24|539.6|537.5|539.6|537.5|539.34|537.24|16
1733199050000|2024-12-03 04:10:50|539.59|537.49|539.64|537.54|539.64|537.54|539.59|537.49|5
1733199060000|2024-12-03 04:11:00|539.65|537.55|539.85|537.75|539.85|537.75|539.62|537.52|15
1733199070000|2024-12-03 04:11:10|539.84|537.74|539.77|537.67|539.84|537.74|539.77|537.67|6
1733199080000|2024-12-03 04:11:20|539.79|537.69|539.92|537.82|539.92|537.82|539.65|537.55|21
1733199090000|2024-12-03 04:11:30|539.93|537.83|539.99|537.89|539.99|537.89|539.93|537.83|7
1733199100000|2024-12-03 04:11:40|540|537.9|540.72|538.62|540.72|538.62|540|537.9|8
1733199110000|2024-12-03 04:11:50|540.73|538.63|540.84|538.74|540.84|538.74|540.73|538.63|15
1733199120000|2024-12-03 04:12:00|540.83|538.73|540.83|538.73|540.83|538.73|540.83|538.73|1
1733199130000|2024-12-03 04:12:10|540.82|538.72|540.76|538.66|540.82|538.72|540.76|538.66|7
1733199140000|2024-12-03 04:12:20|540.75|538.65|540.53|538.43|540.75|538.65|540.51|538.41|8
1733199150000|2024-12-03 04:12:30|540.52|538.42|540.53|538.43|540.53|538.43|540.51|538.41|4
1733199160000|2024-12-03 04:12:40|540.52|538.42|540.6|538.5|540.61|538.51|540.52|538.42|9
1733199170000|2024-12-03 04:12:50|540.61|538.51|540.63|538.53|540.63|538.53|540.6|538.5|6
1733199180000|2024-12-03 04:13:00|540.6|538.5|540.5|538.4|540.6|538.5|540.5|538.4|4
1733199190000|2024-12-03 04:13:10|540.51|538.41|540.68|538.58|540.69|538.59|540.51|538.41|12
1733199200000|2024-12-03 04:13:20|540.67|538.57|540.68|538.58|540.68|538.58|540.67|538.57|4
1733199210000|2024-12-03 04:13:30|540.67|538.57|540.7|538.6|540.7|538.6|540.67|538.57|6
1733199220000|2024-12-03 04:13:40|540.71|538.61|540.96|538.86|540.96|538.86|540.71|538.61|9
1733199230000|2024-12-03 04:13:50|540.97|538.87|540.98|538.88|540.98|538.88|540.95|538.85|8
1733199240000|2024-12-03 04:14:00|540.99|538.89|541.13|539.03|541.13|539.03|540.98|538.88|11
1733199250000|2024-12-03 04:14:10|541.14|539.04|541.15|539.05|541.16|539.06|541.14|539.04|6
1733199260000|2024-12-03 04:14:20|541.16|539.06|541.32|539.22|541.32|539.22|541.16|539.06|2
1733199270000|2024-12-03 04:14:30|541.33|539.23|541.42|539.32|541.43|539.33|541.33|539.23|8
1733199280000|2024-12-03 04:14:40|541.43|539.33|541.56|539.46|541.56|539.46|541.43|539.33|4
1733199290000|2024-12-03 04:14:50|541.55|539.45|541.54|539.44|541.56|539.46|541.51|539.41|10
1733199300000|2024-12-03 04:15:00|541.52|539.42|541.3|539.2|541.52|539.42|541.28|539.18|19
1733199310000|2024-12-03 04:15:10|541.31|539.21|541.76|539.66|541.76|539.66|541.31|539.21|11
1733199320000|2024-12-03 04:15:20|541.75|539.65|542.81|540.71|542.82|540.72|541.75|539.65|18
1733199330000|2024-12-03 04:15:30|542.8|540.7|542.82|540.72|542.82|540.72|542.7|540.6|18
1733199340000|2024-12-03 04:15:40|542.83|540.73|542.83|540.73|542.86|540.76|542.75|540.65|14
1733199350000|2024-12-03 04:15:50|542.82|540.72|542.28|540.18|542.82|540.72|542.28|540.18|26
1733199360000|2024-12-03 04:16:00|542.27|540.17|542.38|540.28|542.43|540.33|542.22|540.12|16
1733199370000|2024-12-03 04:16:10|542.39|540.29|542.6|540.5|542.6|540.5|542.37|540.27|17
1733199380000|2024-12-03 04:16:20|542.59|540.49|542.58|540.48|542.59|540.49|542.53|540.43|13
1733199390000|2024-12-03 04:16:30|542.57|540.47|542.74|540.64|542.75|540.65|542.57|540.47|16
1733199400000|2024-12-03 04:16:40|542.73|540.63|542.75|540.65|542.75|540.65|542.72|540.62|8
1733199410000|2024-12-03 04:16:50|542.74|540.64|543.11|541.01|543.12|541.02|542.74|540.64|22
1733199420000|2024-12-03 04:17:00|543.12|541.02|543.19|541.09|543.19|541.09|543.12|541.02|10
1733199430000|2024-12-03 04:17:10|543.3|541.2|543.57|541.47|543.59|541.49|543.3|541.2|11
1733199440000|2024-12-03 04:17:20|543.58|541.48|543.53|541.43|543.63|541.53|543.53|541.43|14
1733199450000|2024-12-03 04:17:30|543.52|541.42|543.21|541.11|543.52|541.42|543.21|541.11|20
1733199460000|2024-12-03 04:17:40|543.2|541.1|542.98|540.88|543.2|541.1|542.93|540.83|15
1733199470000|2024-12-03 04:17:50|543.03|540.93|543.28|541.18|543.28|541.18|543.03|540.93|14
1733199480000|2024-12-03 04:18:00|543.29|541.19|543.49|541.39|543.49|541.39|543.29|541.19|13
1733199490000|2024-12-03 04:18:10|543.5|541.4|543.45|541.35|543.51|541.41|543.45|541.35|10
1733199500000|2024-12-03 04:18:20|543.44|541.34|543.41|541.31|543.44|541.34|543.41|541.31|6
1733199510000|2024-12-03 04:18:30|543.4|541.3|542.99|540.89|543.4|541.3|542.99|540.89|22
1733199520000|2024-12-03 04:18:40|542.98|540.88|543.19|541.09|543.23|541.13|542.93|540.83|10
1733199530000|2024-12-03 04:18:50|543.18|541.08|543.12|541.02|543.2|541.1|543.09|540.99|18
1733199540000|2024-12-03 04:19:00|543.11|541.01|542.99|540.89|543.11|541.01|542.99|540.89|10
1733199550000|2024-12-03 04:19:10|542.98|540.88|542.97|540.87|543.01|540.91|542.95|540.85|18
1733199560000|2024-12-03 04:19:20|543|540.9|543.02|540.92|543.02|540.92|542.99|540.89|5
1733199570000|2024-12-03 04:19:30|543.09|540.99|543.32|541.22|543.32|541.22|543.09|540.99|12
1733199580000|2024-12-03 04:19:40|543.33|541.23|543.45|541.35|543.46|541.36|543.31|541.21|9
1733199590000|2024-12-03 04:19:50|543.44|541.34|543.59|541.49|543.59|541.49|543.43|541.33|11
1733199600000|2024-12-03 04:20:00|543.6|541.5|543.82|541.72|543.82|541.72|543.6|541.5|14
1733199610000|2024-12-03 04:20:10|543.81|541.71|543.98|541.88|543.98|541.88|543.81|541.71|5
1733199620000|2024-12-03 04:20:20|543.99|541.89|544.07|541.97|544.07|541.97|543.99|541.89|9
1733199630000|2024-12-03 04:20:30|544.06|541.96|543.86|541.76|544.06|541.96|543.8|541.7|15
1733199640000|2024-12-03 04:20:40|543.87|541.77|543.94|541.84|543.94|541.84|543.87|541.77|8
1733199650000|2024-12-03 04:20:50|543.93|541.83|543.87|541.77|543.97|541.87|543.8|541.7|19
1733199660000|2024-12-03 04:21:00|543.97|541.87|544.21|542.11|544.22|542.12|543.97|541.87|17
1733199670000|2024-12-03 04:21:10|544.22|542.12|544.26|542.16|544.26|542.16|544.22|542.12|6
1733199680000|2024-12-03 04:21:20|544.27|542.17|544.59|542.49|544.59|542.49|544.27|542.17|15
1733199690000|2024-12-03 04:21:30|544.6|542.5|544.37|542.27|544.63|542.53|544.37|542.27|15
1733199700000|2024-12-03 04:21:40|544.36|542.26|543.96|541.86|544.39|542.29|543.96|541.86|28
1733199710000|2024-12-03 04:21:50|543.95|541.85|543.43|541.33|543.95|541.85|543.41|541.31|24
1733199720000|2024-12-03 04:22:00|543.42|541.32|543.4|541.3|543.43|541.33|543.4|541.3|9
1733199730000|2024-12-03 04:22:10|543.41|541.31|543.31|541.21|543.41|541.31|543.28|541.18|16
1733199740000|2024-12-03 04:22:20|543.3|541.2|543.07|540.97|543.3|541.2|543.07|540.97|10
1733199750000|2024-12-03 04:22:30|543.08|540.98|543.1|541|543.1|541|543.06|540.96|5
1733199760000|2024-12-03 04:22:40|543.11|541.01|543.36|541.26|543.36|541.26|543.11|541.01|4
1733199770000|2024-12-03 04:22:50|543.37|541.27|543.37|541.27|543.39|541.29|543.36|541.26|9
1733199780000|2024-12-03 04:23:00|543.36|541.26|543.14|541.04|543.36|541.26|543.14|541.04|11
1733199790000|2024-12-03 04:23:10|543.15|541.05|543.27|541.17|543.27|541.17|543.15|541.05|9
1733199800000|2024-12-03 04:23:20|543.28|541.18|543.37|541.27|543.37|541.27|543.28|541.18|7
1733199810000|2024-12-03 04:23:30|543.38|541.28|543.32|541.22|543.39|541.29|543.32|541.22|13
1733199820000|2024-12-03 04:23:40|543.43|541.33|543.45|541.35|543.5|541.4|543.4|541.3|14
1733199830000|2024-12-03 04:23:50|543.52|541.42|543.63|541.53|543.63|541.53|543.52|541.42|7
1733199840000|2024-12-03 04:24:00|543.64|541.54|543.53|541.43|543.67|541.57|543.53|541.43|10
1733199850000|2024-12-03 04:24:10|543.49|541.39|543.48|541.38|543.49|541.39|543.47|541.37|9
1733199860000|2024-12-03 04:24:20|543.49|541.39|543.45|541.35|543.5|541.4|543.45|541.35|7
1733199870000|2024-12-03 04:24:30|543.44|541.34|543.39|541.29|543.45|541.35|543.33|541.23|8
1733199880000|2024-12-03 04:24:40|543.38|541.28|543.49|541.39|543.49|541.39|543.38|541.28|8
1733199890000|2024-12-03 04:24:50|543.5|541.4|543.52|541.42|543.52|541.42|543.5|541.4|4
1733199900000|2024-12-03 04:25:00|543.53|541.43|543.26|541.16|543.53|541.43|543.26|541.16|18
1733199910000|2024-12-03 04:25:10|543.19|541.09|543.22|541.12|543.23|541.13|543.19|541.09|3
1733199920000|2024-12-03 04:25:20|543.29|541.19|543.33|541.23|543.33|541.23|543.26|541.16|6
1733199930000|2024-12-03 04:25:30|543.34|541.24|543.32|541.22|543.34|541.24|543.32|541.22|5
1733199940000|2024-12-03 04:25:40|543.33|541.23|543.46|541.36|543.46|541.36|543.32|541.22|7
1733199950000|2024-12-03 04:25:50|543.45|541.35|543.48|541.38|543.48|541.38|543.45|541.35|4
1733199960000|2024-12-03 04:26:00|543.49|541.39|543.77|541.67|543.82|541.72|543.49|541.39|9
1733199970000|2024-12-03 04:26:10|543.78|541.68|543.82|541.72|543.82|541.72|543.78|541.68|2
1733199980000|2024-12-03 04:26:20|543.83|541.73|543.84|541.74|543.84|541.74|543.82|541.72|6
1733199990000|2024-12-03 04:26:30|543.85|541.75|544.01|541.91|544.01|541.91|543.85|541.75|12
1733200000000|2024-12-03 04:26:40|544|541.9|543.75|541.65|544|541.9|543.75|541.65|13
1733200010000|2024-12-03 04:26:50|543.74|541.64|543.75|541.65|543.75|541.65|543.74|541.64|2
1733200020000|2024-12-03 04:27:00|543.74|541.64|543.42|541.32|543.74|541.64|543.42|541.32|17
1733200030000|2024-12-03 04:27:10|543.41|541.31|543.3|541.2|543.44|541.34|543.3|541.2|13
1733200040000|2024-12-03 04:27:20|543.29|541.19|543.22|541.12|543.29|541.19|543.21|541.11|13
1733200050000|2024-12-03 04:27:30|543.21|541.11|543.13|541.03|543.21|541.11|543.1|541|6
1733200060000|2024-12-03 04:27:40|543.17|541.07|543.13|541.03|543.17|541.07|543.12|541.02|5
1733200070000|2024-12-03 04:27:50|543.14|541.04|543.05|540.95|543.15|541.05|543.05|540.95|4
1733200080000|2024-12-03 04:28:00|543.06|540.96|543.02|540.92|543.06|540.96|543.02|540.92|6
1733200090000|2024-12-03 04:28:10|543.01|540.91|542.88|540.78|543.01|540.91|542.86|540.76|7
1733200100000|2024-12-03 04:28:20|542.87|540.77|542.74|540.64|542.87|540.77|542.74|540.64|3
1733200110000|2024-12-03 04:28:30|542.75|540.65|542.75|540.65|542.75|540.65|542.74|540.64|3
1733200120000|2024-12-03 04:28:40|542.76|540.66|542.9|540.8|542.91|540.81|542.76|540.66|5
1733200130000|2024-12-03 04:28:50|542.88|540.78|542.74|540.64|542.88|540.78|542.74|540.64|5
1733200140000|2024-12-03 04:29:00|542.73|540.63|542.75|540.65|542.75|540.65|542.73|540.63|4
1733200150000|2024-12-03 04:29:10|542.76|540.66|542.75|540.65|542.77|540.67|542.74|540.64|8
1733200160000|2024-12-03 04:29:20|542.74|540.64|542.61|540.51|542.74|540.64|542.6|540.5|6
1733200170000|2024-12-03 04:29:30|542.65|540.55|542.54|540.44|542.65|540.55|542.54|540.44|3
1733200180000|2024-12-03 04:29:40|542.52|540.42|542.41|540.31|542.53|540.43|542.41|540.31|8
1733200190000|2024-12-03 04:29:50|542.39|540.29|542.26|540.16|542.39|540.29|542.26|540.16|7
1733200200000|2024-12-03 04:30:00|542.25|540.15|542.23|540.13|542.25|540.15|542.23|540.13|3
1733200210000|2024-12-03 04:30:10|542.22|540.12|542.18|540.08|542.23|540.13|542.18|540.08|8
1733200220000|2024-12-03 04:30:20|542.19|540.09|542.2|540.1|542.2|540.1|542.19|540.09|2
1733200230000|2024-12-03 04:30:30|542.21|540.11|542.33|540.23|542.33|540.23|542.21|540.11|7
1733200240000|2024-12-03 04:30:40|542.42|540.32|542.6|540.5|542.6|540.5|542.42|540.32|14
1733200250000|2024-12-03 04:30:50|542.61|540.51|542.56|540.46|542.61|540.51|542.56|540.46|5
1733200260000|2024-12-03 04:31:00|542.55|540.45|542.11|540.01|542.55|540.45|542.11|540.01|19
1733200270000|2024-12-03 04:31:10|542.12|540.02|542.13|540.03|542.13|540.03|542.1|540|5
1733200280000|2024-12-03 04:31:20|542.12|540.02|542.19|540.09|542.19|540.09|542.12|540.02|8
1733200290000|2024-12-03 04:31:30|542.2|540.1|542.33|540.23|542.34|540.24|542.2|540.1|8
1733200300000|2024-12-03 04:31:40|542.34|540.24|542.34|540.24|542.34|540.24|542.34|540.24|1
1733200310000|2024-12-03 04:31:50|542.35|540.25|542.55|540.45|542.56|540.46|542.35|540.25|6
1733200320000|2024-12-03 04:32:00|542.54|540.44|542.32|540.22|542.54|540.44|542.31|540.21|9
1733200330000|2024-12-03 04:32:10|542.33|540.23|542.34|540.24|542.34|540.24|542.33|540.23|2
1733200340000|2024-12-03 04:32:20|542.36|540.26|542.55|540.45|542.55|540.45|542.36|540.26|10
1733200350000|2024-12-03 04:32:30|542.57|540.47|542.65|540.55|542.67|540.57|542.56|540.46|13
1733200360000|2024-12-03 04:32:40|542.66|540.56|542.93|540.83|542.93|540.83|542.66|540.56|7
1733200370000|2024-12-03 04:32:50|542.92|540.82|542.91|540.81|542.92|540.82|542.87|540.77|13
1733200380000|2024-12-03 04:33:00|542.92|540.82|542.99|540.89|542.99|540.89|542.91|540.81|4
1733200390000|2024-12-03 04:33:10|543|540.9|543.02|540.92|543.02|540.92|542.99|540.89|5
1733200400000|2024-12-03 04:33:20|543.03|540.93|543.16|541.06|543.16|541.06|543.03|540.93|12
1733200410000|2024-12-03 04:33:30|543.2|541.1|543.24|541.14|543.24|541.14|543.19|541.09|9
1733200420000|2024-12-03 04:33:40|543.25|541.15|543.23|541.13|543.25|541.15|543.23|541.13|3
1733200430000|2024-12-03 04:33:50|543.22|541.12|543.13|541.03|543.22|541.12|543.13|541.03|5
1733200440000|2024-12-03 04:34:00|543.12|541.02|542.92|540.82|543.12|541.02|542.92|540.82|9
1733200450000|2024-12-03 04:34:10|542.94|540.84|542.95|540.85|542.96|540.86|542.93|540.83|11
1733200460000|2024-12-03 04:34:20|542.94|540.84|542.95|540.85|542.95|540.85|542.94|540.84|4
1733200470000|2024-12-03 04:34:30|542.96|540.86|543.23|541.13|543.23|541.13|542.96|540.86|9
1733200490000|2024-12-03 04:34:50|543.22|541.12|543.23|541.13|543.24|541.14|543.22|541.12|4
1733200500000|2024-12-03 04:35:00|543.24|541.14|543.26|541.16|543.26|541.16|543.23|541.13|7
1733200510000|2024-12-03 04:35:10|543.25|541.15|543.26|541.16|543.26|541.16|543.24|541.14|3
1733200520000|2024-12-03 04:35:20|543.25|541.15|543.18|541.08|543.25|541.15|543.15|541.05|5
1733200530000|2024-12-03 04:35:30|543.19|541.09|543.09|540.99|543.19|541.09|543.08|540.98|7
1733200540000|2024-12-03 04:35:40|543.12|541.02|542.98|540.88|543.13|541.03|542.98|540.88|11
1733200560000|2024-12-03 04:36:00|542.99|540.89|542.96|540.86|542.99|540.89|542.96|540.86|6
1733200570000|2024-12-03 04:36:10|542.95|540.85|543.09|540.99|543.1|541|542.95|540.85|6
1733200580000|2024-12-03 04:36:20|543.11|541.01|542.91|540.81|543.11|541.01|542.9|540.8|13
1733200590000|2024-12-03 04:36:30|542.92|540.82|543.05|540.95|543.07|540.97|542.91|540.81|7
1733200600000|2024-12-03 04:36:40|543.06|540.96|543|540.9|543.07|540.97|543|540.9|10
1733200610000|2024-12-03 04:36:50|542.99|540.89|542.83|540.73|542.99|540.89|542.83|540.73|8
1733200620000|2024-12-03 04:37:00|542.81|540.71|542.77|540.67|542.82|540.72|542.77|540.67|9
1733200630000|2024-12-03 04:37:10|542.76|540.66|542.75|540.65|542.76|540.66|542.75|540.65|2
1733200640000|2024-12-03 04:37:20|542.76|540.66|542.76|540.66|542.76|540.66|542.7|540.6|9
1733200650000|2024-12-03 04:37:30|542.77|540.67|543.11|541.01|543.11|541.01|542.77|540.67|17
1733200660000|2024-12-03 04:37:40|543.1|541|542.99|540.89|543.1|541|542.99|540.89|9
1733200670000|2024-12-03 04:37:50|543|540.9|543.1|541|543.1|541|543|540.9|10
1733200680000|2024-12-03 04:38:00|543.11|541.01|543.12|541.02|543.12|541.02|543.11|541.01|4
1733200690000|2024-12-03 04:38:10|543.11|541.01|543.22|541.12|543.22|541.12|543.11|541.01|10
1733200700000|2024-12-03 04:38:20|543.21|541.11|543.87|541.77|543.88|541.78|543.21|541.11|24
1733200710000|2024-12-03 04:38:30|543.88|541.78|543.56|541.46|543.88|541.78|543.56|541.46|16
1733200720000|2024-12-03 04:38:40|543.55|541.45|543.26|541.16|543.56|541.46|543.26|541.16|16
1733200730000|2024-12-03 04:38:50|543.1|541|543.04|540.94|543.1|541|543.04|540.94|11
1733200740000|2024-12-03 04:39:00|543.03|540.93|542.42|540.32|543.03|540.93|542.42|540.32|24
1733200750000|2024-12-03 04:39:10|542.41|540.31|542.03|539.93|542.41|540.31|542.03|539.93|17
1733200760000|2024-12-03 04:39:20|542.01|539.91|542.02|539.92|542.04|539.94|541.99|539.89|10
1733200770000|2024-12-03 04:39:30|541.98|539.88|541.93|539.83|541.98|539.88|541.93|539.83|6
1733200780000|2024-12-03 04:39:40|541.81|539.71|541.82|539.72|541.82|539.72|541.81|539.71|6
1733200790000|2024-12-03 04:39:50|541.83|539.73|541.86|539.76|541.86|539.76|541.83|539.73|6
1733200800000|2024-12-03 04:40:00|541.85|539.75|541.75|539.65|541.85|539.75|541.73|539.63|8
1733200810000|2024-12-03 04:40:10|541.76|539.66|541.73|539.63|541.77|539.67|541.73|539.63|8
1733200820000|2024-12-03 04:40:20|541.68|539.58|541.64|539.54|541.69|539.59|541.64|539.54|8
1733200830000|2024-12-03 04:40:30|541.63|539.53|541.25|539.15|541.63|539.53|541.25|539.15|8
1733200840000|2024-12-03 04:40:40|541.24|539.14|541.24|539.14|541.25|539.15|541.22|539.12|6
1733200850000|2024-12-03 04:40:50|541.25|539.15|541.24|539.14|541.25|539.15|541.24|539.14|4
1733200860000|2024-12-03 04:41:00|541.28|539.18|541.49|539.39|541.52|539.42|541.27|539.17|12
1733200870000|2024-12-03 04:41:10|541.5|539.4|541.5|539.4|541.5|539.4|541.5|539.4|1
1733200880000|2024-12-03 04:41:20|541.58|539.48|541.55|539.45|541.58|539.48|541.55|539.45|5
1733200890000|2024-12-03 04:41:30|541.56|539.46|541.64|539.54|541.65|539.55|541.56|539.46|5
1733200900000|2024-12-03 04:41:40|541.65|539.55|541.96|539.86|541.96|539.86|541.65|539.55|15
1733200910000|2024-12-03 04:41:50|541.97|539.87|541.95|539.85|542.01|539.91|541.94|539.84|13
1733200920000|2024-12-03 04:42:00|541.96|539.86|542.19|540.09|542.21|540.11|541.95|539.85|18
1733200930000|2024-12-03 04:42:10|542.2|540.1|542.45|540.35|542.45|540.35|542.2|540.1|13
1733200940000|2024-12-03 04:42:20|542.44|540.34|542.41|540.31|542.44|540.34|542.41|540.31|4
1733200950000|2024-12-03 04:42:30|542.4|540.3|542.39|540.29|542.4|540.3|542.38|540.28|6
1733200960000|2024-12-03 04:42:40|542.4|540.3|542.48|540.38|542.49|540.39|542.4|540.3|8
1733200970000|2024-12-03 04:42:50|542.49|540.39|542.5|540.4|542.51|540.41|542.49|540.39|5
1733200980000|2024-12-03 04:43:00|542.44|540.34|542.57|540.47|542.57|540.47|542.43|540.33|11
1733200990000|2024-12-03 04:43:10|542.58|540.48|542.6|540.5|542.61|540.51|542.58|540.48|5
1733201000000|2024-12-03 04:43:20|542.61|540.51|543.15|541.05|543.15|541.05|542.61|540.51|14
1733201010000|2024-12-03 04:43:30|543.16|541.06|543.16|541.06|543.16|541.06|543.16|541.06|1
1733201020000|2024-12-03 04:43:40|543.15|541.05|543.01|540.91|543.15|541.05|543.01|540.91|4
1733201030000|2024-12-03 04:43:50|543|540.9|542.58|540.48|543|540.9|542.58|540.48|14
1733201040000|2024-12-03 04:44:00|542.57|540.47|542.49|540.39|542.57|540.47|542.49|540.39|8
1733201050000|2024-12-03 04:44:10|542.48|540.38|542.49|540.39|542.54|540.44|542.47|540.37|8
1733201060000|2024-12-03 04:44:20|542.5|540.4|542.69|540.59|542.69|540.59|542.5|540.4|11
1733201070000|2024-12-03 04:44:30|542.67|540.57|542.67|540.57|542.69|540.59|542.66|540.56|7
1733201080000|2024-12-03 04:44:40|542.68|540.58|542.77|540.67|542.77|540.67|542.68|540.58|8
1733201090000|2024-12-03 04:44:50|542.57|540.47|542.56|540.46|542.57|540.47|542.56|540.46|2
1733201100000|2024-12-03 04:45:00|542.54|540.44|542.54|540.44|542.56|540.46|542.54|540.44|11
1733201110000|2024-12-03 04:45:10|542.53|540.43|542.62|540.52|542.62|540.52|542.53|540.43|8
1733201120000|2024-12-03 04:45:20|542.63|540.53|542.76|540.66|542.76|540.66|542.63|540.53|6
1733201130000|2024-12-03 04:45:30|542.77|540.67|542.87|540.77|542.92|540.82|542.75|540.65|11
1733201140000|2024-12-03 04:45:40|542.88|540.78|542.96|540.86|542.96|540.86|542.88|540.78|9
1733201150000|2024-12-03 04:45:50|543.08|540.98|543.15|541.05|543.15|541.05|543.08|540.98|6
1733201160000|2024-12-03 04:46:00|543.16|541.06|543.35|541.25|543.35|541.25|543.16|541.06|11
1733201170000|2024-12-03 04:46:10|543.36|541.26|543.38|541.28|543.4|541.3|543.36|541.26|7
1733201180000|2024-12-03 04:46:20|543.37|541.27|543.35|541.25|543.37|541.27|543.33|541.23|7
1733201190000|2024-12-03 04:46:30|543.36|541.26|544.12|542.02|544.12|542.02|543.35|541.25|19
1733201200000|2024-12-03 04:46:40|544.18|542.08|544.27|542.17|544.28|542.18|544.15|542.05|12
1733201210000|2024-12-03 04:46:50|544.28|542.18|545.37|543.27|545.38|543.28|544.28|542.18|13
1733201220000|2024-12-03 04:47:00|545.36|543.26|545.31|543.21|545.37|543.27|545.31|543.21|10
1733201230000|2024-12-03 04:47:10|545.4|543.3|545.25|543.15|545.41|543.31|545.25|543.15|8
1733201240000|2024-12-03 04:47:20|545.24|543.14|545.07|542.97|545.24|543.14|544.99|542.89|18
1733201250000|2024-12-03 04:47:30|545.06|542.96|545.09|542.99|545.09|542.99|545.06|542.96|4
1733201260000|2024-12-03 04:47:40|545.08|542.98|545.04|542.94|545.09|542.99|545.03|542.93|9
1733201270000|2024-12-03 04:47:50|545.03|542.93|545|542.9|545.03|542.93|545|542.9|4
1733201280000|2024-12-03 04:48:00|544.99|542.89|544.37|542.27|545.08|542.98|544.37|542.27|25
1733201290000|2024-12-03 04:48:10|544.36|542.26|544.91|542.81|544.91|542.81|544.36|542.26|23
1733201300000|2024-12-03 04:48:20|544.92|542.82|545.26|543.16|545.32|543.22|544.9|542.8|18
1733201310000|2024-12-03 04:48:30|545.27|543.17|545.29|543.19|545.3|543.2|545.27|543.17|11
1733201320000|2024-12-03 04:48:40|545.28|543.18|545.37|543.27|545.37|543.27|545.28|543.18|9
1733201330000|2024-12-03 04:48:50|545.38|543.28|545.82|543.72|545.85|543.75|545.38|543.28|13
1733201340000|2024-12-03 04:49:00|545.83|543.73|545.92|543.82|545.92|543.82|545.82|543.72|8
1733201350000|2024-12-03 04:49:10|545.91|543.81|545.9|543.8|545.91|543.81|545.87|543.77|15
1733201360000|2024-12-03 04:49:20|545.91|543.81|546.04|543.94|546.04|543.94|545.91|543.81|10
1733201370000|2024-12-03 04:49:30|546.05|543.95|546.04|543.94|546.05|543.95|546.01|543.91|6
1733201380000|2024-12-03 04:49:40|546.05|543.95|546.02|543.92|546.05|543.95|545.98|543.88|12
1733201390000|2024-12-03 04:49:50|546.03|543.93|546.04|543.94|546.04|543.94|546.02|543.92|8
1733201400000|2024-12-03 04:50:00|546.11|544.01|546.25|544.15|546.26|544.16|546.11|544.01|9
1733201410000|2024-12-03 04:50:10|546.26|544.16|546.29|544.19|546.29|544.19|546.26|544.16|8
1733201420000|2024-12-03 04:50:20|546.3|544.2|546.35|544.25|546.35|544.25|546.3|544.2|7
1733201430000|2024-12-03 04:50:30|546.45|544.35|546.2|544.1|546.45|544.35|546.2|544.1|6
1733201440000|2024-12-03 04:50:40|546.19|544.09|546.26|544.16|546.27|544.17|546.17|544.07|7
1733201450000|2024-12-03 04:50:50|546.27|544.17|546.39|544.29|546.39|544.29|546.27|544.17|4
1733201460000|2024-12-03 04:51:00|546.38|544.28|546.36|544.26|546.38|544.28|546.36|544.26|3
1733201470000|2024-12-03 04:51:10|546.37|544.27|546.22|544.12|546.37|544.27|546.22|544.12|4
1733201480000|2024-12-03 04:51:20|546.21|544.11|545.61|543.51|546.21|544.11|545.61|543.51|18
1733201490000|2024-12-03 04:51:30|545.45|543.35|545.41|543.31|545.47|543.37|545.41|543.31|15
1733201500000|2024-12-03 04:51:40|545.4|543.3|545.33|543.23|545.4|543.3|545.33|543.23|8
1733201510000|2024-12-03 04:51:50|545.26|543.16|544.87|542.77|545.26|543.16|544.87|542.77|17
1733201520000|2024-12-03 04:52:00|544.85|542.75|544.79|542.69|544.85|542.75|544.76|542.66|16
1733201530000|2024-12-03 04:52:10|544.87|542.77|544.98|542.88|544.98|542.88|544.87|542.77|9
1733201540000|2024-12-03 04:52:20|544.97|542.87|545.07|542.97|545.07|542.97|544.95|542.85|14
1733201550000|2024-12-03 04:52:30|545.06|542.96|545.05|542.95|545.06|542.96|545.05|542.95|4
1733201560000|2024-12-03 04:52:40|544.98|542.88|544.74|542.64|544.98|542.88|544.74|542.64|19
1733201570000|2024-12-03 04:52:50|544.73|542.63|544.21|542.11|544.73|542.63|544.21|542.11|26
1733201580000|2024-12-03 04:53:00|544.12|542.02|544.13|542.03|544.14|542.04|544.02|541.92|18
1733201590000|2024-12-03 04:53:10|544.15|542.05|544.24|542.14|544.24|542.14|544.15|542.05|6
1733201600000|2024-12-03 04:53:20|544.39|542.29|544.57|542.47|544.58|542.48|544.37|542.27|14
1733201610000|2024-12-03 04:53:30|544.58|542.48|544.63|542.53|544.63|542.53|544.58|542.48|6
1733201620000|2024-12-03 04:53:40|544.64|542.54|544.65|542.55|544.65|542.55|544.64|542.54|4
1733201630000|2024-12-03 04:53:50|544.66|542.56|544.63|542.53|544.66|542.56|544.63|542.53|4
1733201640000|2024-12-03 04:54:00|544.62|542.52|544.5|542.4|544.62|542.52|544.45|542.35|21
1733201650000|2024-12-03 04:54:10|544.51|542.41|544.48|542.38|544.51|542.41|544.48|542.38|6
1733201660000|2024-12-03 04:54:20|544.5|542.4|544.56|542.46|544.67|542.57|544.5|542.4|17
1733201670000|2024-12-03 04:54:30|544.55|542.45|544.59|542.49|544.59|542.49|544.45|542.35|10
1733201680000|2024-12-03 04:54:40|544.6|542.5|544.62|542.52|544.62|542.52|544.6|542.5|3
1733201690000|2024-12-03 04:54:50|544.63|542.53|544.98|542.88|544.98|542.88|544.63|542.53|18
1733201700000|2024-12-03 04:55:00|544.97|542.87|544.97|542.87|544.98|542.88|544.96|542.86|5
1733201710000|2024-12-03 04:55:10|544.96|542.86|545.04|542.94|545.04|542.94|544.96|542.86|8
1733201720000|2024-12-03 04:55:20|545.05|542.95|545.3|543.2|545.37|543.27|545.05|542.95|19
1733201730000|2024-12-03 04:55:30|545.29|543.19|545.35|543.25|545.35|543.25|545.27|543.17|11
1733201740000|2024-12-03 04:55:40|545.36|543.26|545.38|543.28|545.39|543.29|545.36|543.26|5
1733201750000|2024-12-03 04:55:50|545.36|543.26|545.32|543.22|545.36|543.26|545.32|543.22|7
1733201760000|2024-12-03 04:56:00|545.33|543.23|545.47|543.37|545.48|543.38|545.33|543.23|11
1733201770000|2024-12-03 04:56:10|545.46|543.36|545.37|543.27|545.46|543.36|545.37|543.27|10
1733201780000|2024-12-03 04:56:20|545.36|543.26|545.25|543.15|545.36|543.26|545.25|543.15|6
1733201790000|2024-12-03 04:56:30|545.24|543.14|544.94|542.84|545.24|543.14|544.94|542.84|22
1733201800000|2024-12-03 04:56:40|544.93|542.83|544.82|542.72|544.93|542.83|544.82|542.72|7
1733201810000|2024-12-03 04:56:50|544.83|542.73|545|542.9|545|542.9|544.83|542.73|8
1733201820000|2024-12-03 04:57:00|545.01|542.91|545.11|543.01|545.13|543.03|545|542.9|8
1733201830000|2024-12-03 04:57:10|545.12|543.02|545.17|543.07|545.17|543.07|545.1|543|12
1733201840000|2024-12-03 04:57:20|545.18|543.08|545.34|543.24|545.35|543.25|545.18|543.08|10
1733201850000|2024-12-03 04:57:30|545.35|543.25|545.37|543.27|545.39|543.29|545.35|543.25|7
1733201860000|2024-12-03 04:57:40|545.36|543.26|544.84|542.74|545.36|543.26|544.84|542.74|21
1733201870000|2024-12-03 04:57:50|544.83|542.73|544.76|542.66|544.85|542.75|544.76|542.66|6
1733201880000|2024-12-03 04:58:00|544.75|542.65|544.76|542.66|544.76|542.66|544.75|542.65|2
1733201890000|2024-12-03 04:58:10|544.8|542.7|544.85|542.75|544.85|542.75|544.75|542.65|11
1733201900000|2024-12-03 04:58:20|544.86|542.76|544.74|542.64|544.88|542.78|544.74|542.64|7
1733201910000|2024-12-03 04:58:30|544.73|542.63|544.67|542.57|544.73|542.63|544.67|542.57|6
1733201920000|2024-12-03 04:58:40|544.58|542.48|544.55|542.45|544.58|542.48|544.55|542.45|4
1733201930000|2024-12-03 04:58:50|544.54|542.44|544.51|542.41|544.54|542.44|544.51|542.41|4
1733201940000|2024-12-03 04:59:00|544.5|542.4|544.48|542.38|544.5|542.4|544.47|542.37|6
1733201950000|2024-12-03 04:59:10|544.37|542.27|544.58|542.48|544.58|542.48|544.37|542.27|16
1733201960000|2024-12-03 04:59:20|544.59|542.49|544.79|542.69|544.79|542.69|544.59|542.49|6
1733201970000|2024-12-03 04:59:30|544.8|542.7|544.78|542.68|544.8|542.7|544.78|542.68|3
1733201980000|2024-12-03 04:59:40|544.77|542.67|544.77|542.67|544.78|542.68|544.76|542.66|4
1733201990000|2024-12-03 04:59:50|544.76|542.66|544.72|542.62|544.76|542.66|544.72|542.62|5
1733202000000|2024-12-03 05:00:00|544.61|542.51|544.64|542.54|544.65|542.55|544.56|542.46|8
1733202010000|2024-12-03 05:00:10|544.65|542.55|544.67|542.57|544.67|542.57|544.64|542.54|5
1733202020000|2024-12-03 05:00:20|544.68|542.58|545|542.9|545|542.9|544.68|542.58|10
1733202030000|2024-12-03 05:00:30|545.01|542.91|544.74|542.64|545.01|542.91|544.74|542.64|15
1733202040000|2024-12-03 05:00:40|544.69|542.59|544.34|542.24|544.69|542.59|544.32|542.22|16
1733202050000|2024-12-03 05:00:50|544.32|542.22|544.26|542.16|544.32|542.22|544.26|542.16|7
1733202060000|2024-12-03 05:01:00|544.16|542.06|544.19|542.09|544.19|542.09|544.15|542.05|6
1733202070000|2024-12-03 05:01:10|544.2|542.1|544.57|542.47|544.57|542.47|544.19|542.09|13
1733202080000|2024-12-03 05:01:20|544.58|542.48|544.54|542.44|544.6|542.5|544.54|542.44|6
1733202090000|2024-12-03 05:01:30|544.53|542.43|544.57|542.47|544.64|542.54|544.52|542.42|8
1733202100000|2024-12-03 05:01:40|544.49|542.39|544.07|541.97|544.49|542.39|544.07|541.97|18
1733202110000|2024-12-03 05:01:50|544.02|541.92|544.04|541.94|544.04|541.94|543.98|541.88|10
1733202120000|2024-12-03 05:02:00|544.03|541.93|544.07|541.97|544.07|541.97|544.03|541.93|5
1733202130000|2024-12-03 05:02:10|544.08|541.98|544.3|542.2|544.3|542.2|544.08|541.98|8
1733202140000|2024-12-03 05:02:20|544.31|542.21|544.37|542.27|544.39|542.29|544.31|542.21|11
1733202150000|2024-12-03 05:02:30|544.28|542.18|544.27|542.17|544.28|542.18|544.26|542.16|8
1733202160000|2024-12-03 05:02:40|544.26|542.16|543.99|541.89|544.26|542.16|543.99|541.89|11
1733202170000|2024-12-03 05:02:50|543.98|541.88|544.06|541.96|544.06|541.96|543.96|541.86|13
1733202180000|2024-12-03 05:03:00|544.05|541.95|543.86|541.76|544.05|541.95|543.86|541.76|7
1733202190000|2024-12-03 05:03:10|543.85|541.75|543.96|541.86|543.97|541.87|543.85|541.75|12
1733202200000|2024-12-03 05:03:20|543.95|541.85|544.25|542.15|544.25|542.15|543.95|541.85|14
1733202210000|2024-12-03 05:03:30|544.26|542.16|544.77|542.67|544.77|542.67|544.26|542.16|19
1733202220000|2024-12-03 05:03:40|544.95|542.85|545.01|542.91|545.08|542.98|544.95|542.85|17
1733202230000|2024-12-03 05:03:50|545|542.9|545.18|543.08|545.2|543.1|544.99|542.89|17
1733202240000|2024-12-03 05:04:00|545.17|543.07|545.03|542.93|545.17|543.07|544.96|542.86|17
1733202250000|2024-12-03 05:04:10|545.04|542.94|545.26|543.16|545.26|543.16|545.04|542.94|12
1733202260000|2024-12-03 05:04:20|545.39|543.29|545.76|543.66|545.78|543.68|545.39|543.29|16
1733202270000|2024-12-03 05:04:30|545.75|543.65|545.74|543.64|545.76|543.66|545.73|543.63|12
1733202280000|2024-12-03 05:04:40|545.73|543.63|545.78|543.68|545.81|543.71|545.73|543.63|6
1733202290000|2024-12-03 05:04:50|545.77|543.67|545.92|543.82|545.92|543.82|545.77|543.67|7
1733202300000|2024-12-03 05:05:00|545.93|543.83|546.15|544.05|546.15|544.05|545.93|543.83|13
1733202310000|2024-12-03 05:05:10|546.23|544.13|546.46|544.36|546.47|544.37|546.23|544.13|20
1733202320000|2024-12-03 05:05:20|546.51|544.41|546.47|544.37|546.78|544.68|546.45|544.35|15
1733202330000|2024-12-03 05:05:30|546.48|544.38|546.53|544.43|546.56|544.46|546.48|544.38|10
1733202340000|2024-12-03 05:05:40|546.52|544.42|546.42|544.32|546.52|544.42|546.42|544.32|10
1733202350000|2024-12-03 05:05:50|546.51|544.41|546.47|544.37|546.51|544.41|546.46|544.36|9
1733202360000|2024-12-03 05:06:00|546.46|544.36|546.29|544.19|546.46|544.36|546.29|544.19|12
1733202370000|2024-12-03 05:06:10|546.34|544.24|546.36|544.26|546.42|544.32|546.34|544.24|12
1733202380000|2024-12-03 05:06:20|546.38|544.28|546.39|544.29|546.42|544.32|546.38|544.28|8
1733202390000|2024-12-03 05:06:30|546.38|544.28|546.45|544.35|546.45|544.35|546.35|544.25|10
1733202400000|2024-12-03 05:06:40|546.44|544.34|546.34|544.24|546.44|544.34|546.34|544.24|10
1733202410000|2024-12-03 05:06:50|546.33|544.23|546.27|544.17|546.33|544.23|546.2|544.1|12
1733202420000|2024-12-03 05:07:00|546.28|544.18|546.29|544.19|546.33|544.23|546.26|544.16|11
1733202430000|2024-12-03 05:07:10|546.28|544.18|546.18|544.08|546.28|544.18|546.18|544.08|12
1733202440000|2024-12-03 05:07:20|546.17|544.07|546|543.9|546.17|544.07|546|543.9|7
1733202450000|2024-12-03 05:07:30|545.99|543.89|546.36|544.26|546.36|544.26|545.99|543.89|11
1733202460000|2024-12-03 05:07:40|546.37|544.27|546.31|544.21|546.41|544.31|546.3|544.2|16
1733202470000|2024-12-03 05:07:50|546.32|544.22|546.47|544.37|546.49|544.39|546.31|544.21|14
1733202480000|2024-12-03 05:08:00|546.48|544.38|546.36|544.26|546.48|544.38|546.36|544.26|11
1733202490000|2024-12-03 05:08:10|546.35|544.25|546.47|544.37|546.47|544.37|546.35|544.25|12
1733202500000|2024-12-03 05:08:20|546.54|544.44|546.59|544.49|546.62|544.52|546.54|544.44|15
1733202510000|2024-12-03 05:08:30|546.63|544.53|546.64|544.54|546.73|544.63|546.63|544.53|9
1733202520000|2024-12-03 05:08:40|546.75|544.65|546.65|544.55|546.75|544.65|546.64|544.54|12
1733202530000|2024-12-03 05:08:50|546.64|544.54|546.65|544.55|546.65|544.55|546.58|544.48|9
1733202540000|2024-12-03 05:09:00|546.64|544.54|547.31|545.21|547.31|545.21|546.63|544.53|15
1733202550000|2024-12-03 05:09:10|547.32|545.22|547.48|545.38|547.48|545.38|547.32|545.22|16
1733202560000|2024-12-03 05:09:20|547.49|545.39|547.64|545.54|547.64|545.54|547.49|545.39|13
1733202570000|2024-12-03 05:09:30|547.63|545.53|547.8|545.7|547.83|545.73|547.61|545.51|12
1733202580000|2024-12-03 05:09:40|547.79|545.69|547.85|545.75|547.86|545.76|547.79|545.69|7
1733202590000|2024-12-03 05:09:50|547.84|545.74|547.77|545.67|547.84|545.74|547.77|545.67|8
1733202600000|2024-12-03 05:10:00|547.76|545.66|547.92|545.82|547.93|545.83|547.6|545.5|15
1733202610000|2024-12-03 05:10:10|547.9|545.8|547.88|545.78|547.91|545.81|547.83|545.73|21
1733202620000|2024-12-03 05:10:20|547.87|545.77|547.84|545.74|547.87|545.77|547.84|545.74|6
1733202630000|2024-12-03 05:10:30|547.91|545.81|548.16|546.06|548.18|546.08|547.89|545.79|9
1733202640000|2024-12-03 05:10:40|548.15|546.05|548.06|545.96|548.15|546.05|547.99|545.89|18
1733202650000|2024-12-03 05:10:50|548.02|545.92|547.86|545.76|548.02|545.92|547.86|545.76|14
1733202660000|2024-12-03 05:11:00|547.85|545.75|547.24|545.14|547.85|545.75|547.24|545.14|22
1733202670000|2024-12-03 05:11:10|547.23|545.13|547.11|545.01|547.23|545.13|547.11|545.01|13
1733202680000|2024-12-03 05:11:20|547.1|545|546.85|544.75|547.1|545|546.85|544.75|14
1733202690000|2024-12-03 05:11:30|546.84|544.74|546.67|544.57|546.84|544.74|546.67|544.57|18
1733202700000|2024-12-03 05:11:40|546.62|544.52|546.15|544.05|546.62|544.52|546.15|544.05|17
1733202710000|2024-12-03 05:11:50|546.14|544.04|545.84|543.74|546.14|544.04|545.84|543.74|21
1733202720000|2024-12-03 05:12:00|545.83|543.73|545.89|543.79|545.94|543.84|545.73|543.63|19
1733202730000|2024-12-03 05:12:10|545.9|543.8|545.72|543.62|545.99|543.89|545.72|543.62|16
1733202740000|2024-12-03 05:12:20|545.71|543.61|546.13|544.03|546.2|544.1|545.69|543.59|24
1733202750000|2024-12-03 05:12:30|546.15|544.05|546.53|544.43|546.53|544.43|546.15|544.05|14
1733202760000|2024-12-03 05:12:40|546.54|544.44|546.62|544.52|546.62|544.52|546.54|544.44|10
1733202770000|2024-12-03 05:12:50|546.61|544.51|546.57|544.47|546.63|544.53|546.57|544.47|11
1733202780000|2024-12-03 05:13:00|546.56|544.46|546.35|544.25|546.56|544.46|546.34|544.24|13
1733202790000|2024-12-03 05:13:10|546.34|544.24|546.61|544.51|546.63|544.53|546.34|544.24|13
1733202800000|2024-12-03 05:13:20|546.62|544.52|546.77|544.67|546.85|544.75|546.6|544.5|14
1733202810000|2024-12-03 05:13:30|546.76|544.66|546.72|544.62|546.76|544.66|546.69|544.59|11
1733202820000|2024-12-03 05:13:40|546.68|544.58|547.02|544.92|547.02|544.92|546.6|544.5|10
1733202830000|2024-12-03 05:13:50|547.03|544.93|547.15|545.05|547.17|545.07|547.03|544.93|19
1733202840000|2024-12-03 05:14:00|547.14|545.04|546.75|544.65|547.14|545.04|546.75|544.65|9
1733202850000|2024-12-03 05:14:10|546.74|544.64|546.7|544.6|546.74|544.64|546.7|544.6|5
1733202860000|2024-12-03 05:14:20|546.69|544.59|546.68|544.58|546.7|544.6|546.68|544.58|6
1733202870000|2024-12-03 05:14:30|546.67|544.57|546.62|544.52|546.69|544.59|546.62|544.52|12
1733202880000|2024-12-03 05:14:40|546.52|544.42|546.49|544.39|546.52|544.42|546.49|544.39|4
1733202890000|2024-12-03 05:14:50|546.48|544.38|546.39|544.29|546.48|544.38|546.39|544.29|5
1733202900000|2024-12-03 05:15:00|546.38|544.28|546.22|544.12|546.38|544.28|546.22|544.12|6
1733202910000|2024-12-03 05:15:10|546.21|544.11|546.03|543.93|546.21|544.11|546.03|543.93|7
1733202920000|2024-12-03 05:15:20|545.98|543.88|545.51|543.41|545.98|543.88|545.51|543.41|15
1733202930000|2024-12-03 05:15:30|545.5|543.4|545.26|543.16|545.5|543.4|545.26|543.16|19
1733202940000|2024-12-03 05:15:40|545.17|543.07|544.9|542.8|545.17|543.07|544.9|542.8|14
1733202950000|2024-12-03 05:15:50|544.75|542.65|544.58|542.48|544.75|542.65|544.58|542.48|17
1733202960000|2024-12-03 05:16:00|544.57|542.47|544.57|542.47|544.59|542.49|544.56|542.46|7
1733202970000|2024-12-03 05:16:10|544.56|542.46|544.34|542.24|544.56|542.46|544.34|542.24|10
1733202980000|2024-12-03 05:16:20|544.33|542.23|544.41|542.31|544.41|542.31|544.32|542.22|6
1733202990000|2024-12-03 05:16:30|544.42|542.32|544.81|542.71|544.81|542.71|544.42|542.32|21
1733203000000|2024-12-03 05:16:40|544.94|542.84|545.06|542.96|545.06|542.96|544.94|542.84|13
1733203010000|2024-12-03 05:16:50|545.07|542.97|545.19|543.09|545.24|543.14|545.07|542.97|12
1733203020000|2024-12-03 05:17:00|545.2|543.1|545.23|543.13|545.24|543.14|545.19|543.09|7
1733203030000|2024-12-03 05:17:10|545.22|543.12|545.17|543.07|545.22|543.12|545.17|543.07|5
1733203040000|2024-12-03 05:17:20|545.05|542.95|545.05|542.95|545.06|542.96|545.03|542.93|7
1733203050000|2024-12-03 05:17:30|545.04|542.94|545.14|543.04|545.14|543.04|545.02|542.92|10
1733203060000|2024-12-03 05:17:40|545.13|543.03|545.22|543.12|545.23|543.13|545.13|543.03|8
1733203070000|2024-12-03 05:17:50|545.23|543.13|545.24|543.14|545.25|543.15|545.23|543.13|6
1733203080000|2024-12-03 05:18:00|545.23|543.13|545.21|543.11|545.23|543.13|545.21|543.11|3
1733203090000|2024-12-03 05:18:10|545.22|543.12|545.35|543.25|545.35|543.25|545.22|543.12|11
1733203100000|2024-12-03 05:18:20|545.37|543.27|545.68|543.58|545.68|543.58|545.37|543.27|13
1733203110000|2024-12-03 05:18:30|545.69|543.59|545.89|543.79|545.89|543.79|545.69|543.59|11
1733203120000|2024-12-03 05:18:40|545.9|543.8|545.96|543.86|545.98|543.88|545.9|543.8|15
1733203130000|2024-12-03 05:18:50|545.95|543.85|545.9|543.8|545.95|543.85|545.9|543.8|6
1733203140000|2024-12-03 05:19:00|545.86|543.76|545.78|543.68|545.86|543.76|545.66|543.56|13
1733203150000|2024-12-03 05:19:10|545.79|543.69|545.91|543.81|545.91|543.81|545.79|543.69|12
1733203160000|2024-12-03 05:19:20|545.92|543.82|545.93|543.83|545.97|543.87|545.92|543.82|6
1733203170000|2024-12-03 05:19:30|545.92|543.82|545.9|543.8|545.92|543.82|545.9|543.8|3
1733203180000|2024-12-03 05:19:40|545.89|543.79|545.8|543.7|545.89|543.79|545.8|543.7|11
1733203190000|2024-12-03 05:19:50|545.79|543.69|545.91|543.81|545.94|543.84|545.79|543.69|7
1733203200000|2024-12-03 05:20:00|545.92|543.82|546.33|544.23|546.33|544.23|545.92|543.82|14
1733203210000|2024-12-03 05:20:10|546.34|544.24|546.41|544.31|546.42|544.32|546.34|544.24|15
1733203220000|2024-12-03 05:20:20|546.4|544.3|545.99|543.89|546.4|544.3|545.99|543.89|15
1733203230000|2024-12-03 05:20:30|545.94|543.84|545.66|543.56|545.94|543.84|545.66|543.56|9
1733203240000|2024-12-03 05:20:40|545.67|543.57|545.69|543.59|545.69|543.59|545.67|543.57|5
1733203250000|2024-12-03 05:20:50|545.68|543.58|545.7|543.6|545.71|543.61|545.68|543.58|13
1733203260000|2024-12-03 05:21:00|545.71|543.61|546.05|543.95|546.05|543.95|545.71|543.61|15
1733203270000|2024-12-03 05:21:10|546.06|543.96|546.29|544.19|546.33|544.23|546.06|543.96|13
1733203280000|2024-12-03 05:21:20|546.28|544.18|546.34|544.24|546.34|544.24|546.27|544.17|10
1733203290000|2024-12-03 05:21:30|546.35|544.25|546.37|544.27|546.37|544.27|546.35|544.25|3
1733203300000|2024-12-03 05:21:40|546.38|544.28|546.35|544.25|546.38|544.28|546.34|544.24|10
1733203310000|2024-12-03 05:21:50|546.34|544.24|546.37|544.27|546.37|544.27|546.33|544.23|3
1733203320000|2024-12-03 05:22:00|546.38|544.28|546.62|544.52|546.62|544.52|546.38|544.28|13
1733203330000|2024-12-03 05:22:10|546.59|544.49|546.71|544.61|546.75|544.65|546.59|544.49|22
1733203340000|2024-12-03 05:22:20|546.72|544.62|547.16|545.06|547.16|545.06|546.72|544.62|16
1733203350000|2024-12-03 05:22:30|547.18|545.08|547.54|545.44|547.54|545.44|547.18|545.08|22
1733203360000|2024-12-03 05:22:40|547.56|545.46|547.81|545.71|547.82|545.72|547.56|545.46|12
1733203370000|2024-12-03 05:22:50|547.82|545.72|547.58|545.48|547.82|545.72|547.58|545.48|10
1733203380000|2024-12-03 05:23:00|547.57|545.47|547.76|545.66|547.76|545.66|547.55|545.45|16
1733203390000|2024-12-03 05:23:10|547.77|545.67|548.21|546.11|548.21|546.11|547.77|545.67|23
1733203400000|2024-12-03 05:23:20|548.22|546.12|548.18|546.08|548.32|546.22|548.18|546.08|17
1733203410000|2024-12-03 05:23:30|548.17|546.07|547.96|545.86|548.17|546.07|547.96|545.86|12
1733203420000|2024-12-03 05:23:40|547.95|545.85|548.14|546.04|548.14|546.04|547.93|545.83|14
1733203430000|2024-12-03 05:23:50|548.15|546.05|548.17|546.07|548.19|546.09|548.15|546.05|5
1733203440000|2024-12-03 05:24:00|548.18|546.08|548.18|546.08|548.19|546.09|548.18|546.08|5
1733203450000|2024-12-03 05:24:10|548.19|546.09|548.32|546.22|548.32|546.22|548.19|546.09|9
1733203460000|2024-12-03 05:24:20|548.44|546.34|548.43|546.33|548.45|546.35|548.36|546.26|9
1733203470000|2024-12-03 05:24:30|548.44|546.34|548.27|546.17|548.44|546.34|548.27|546.17|11
1733203480000|2024-12-03 05:24:40|548.26|546.16|548.13|546.03|548.26|546.16|548.13|546.03|6
1733203490000|2024-12-03 05:24:50|548.14|546.04|548.24|546.14|548.29|546.19|548.13|546.03|14
1733203500000|2024-12-03 05:25:00|548.25|546.15|548.32|546.22|548.39|546.29|548.25|546.15|9
1733203510000|2024-12-03 05:25:10|548.33|546.23|548.62|546.52|548.62|546.52|548.33|546.23|9
1733203520000|2024-12-03 05:25:20|548.61|546.51|548.61|546.51|548.62|546.52|548.6|546.5|9
1733203530000|2024-12-03 05:25:30|548.62|546.52|548.63|546.53|548.65|546.55|548.62|546.52|6
1733203540000|2024-12-03 05:25:40|548.62|546.52|548.5|546.4|548.64|546.54|548.5|546.4|8
1733203550000|2024-12-03 05:25:50|548.42|546.32|548.41|546.31|548.42|546.32|548.39|546.29|8
1733203560000|2024-12-03 05:26:00|548.42|546.32|548.45|546.35|548.46|546.36|548.4|546.3|8
1733203570000|2024-12-03 05:26:10|548.46|546.36|548.47|546.37|548.47|546.37|548.45|546.35|6
1733203580000|2024-12-03 05:26:20|548.48|546.38|548.46|546.36|548.48|546.38|548.46|546.36|3
1733203590000|2024-12-03 05:26:30|548.39|546.29|548.27|546.17|548.39|546.29|548.27|546.17|5
1733203600000|2024-12-03 05:26:40|548.26|546.16|548.25|546.15|548.26|546.16|548.25|546.15|2
1733203610000|2024-12-03 05:26:50|548.39|546.29|548.35|546.25|548.39|546.29|548.35|546.25|5
1733203620000|2024-12-03 05:27:00|548.36|546.26|548.45|546.35|548.45|546.35|548.36|546.26|7
1733203630000|2024-12-03 05:27:10|548.46|546.36|548.67|546.57|548.67|546.57|548.46|546.36|11
1733203640000|2024-12-03 05:27:20|548.68|546.58|548.7|546.6|548.7|546.6|548.68|546.58|3
1733203650000|2024-12-03 05:27:30|548.71|546.61|548.83|546.73|548.83|546.73|548.71|546.61|7
1733203660000|2024-12-03 05:27:40|548.84|546.74|548.9|546.8|548.9|546.8|548.83|546.73|10
1733203670000|2024-12-03 05:27:50|549.02|546.92|548.99|546.89|549.03|546.93|548.99|546.89|6
1733203680000|2024-12-03 05:28:00|548.98|546.88|548.77|546.67|548.98|546.88|548.77|546.67|7
1733203690000|2024-12-03 05:28:10|548.76|546.66|548.7|546.6|548.76|546.66|548.7|546.6|7
1733203700000|2024-12-03 05:28:20|548.69|546.59|548.87|546.77|548.88|546.78|548.69|546.59|6
1733203710000|2024-12-03 05:28:30|548.88|546.78|548.88|546.78|548.88|546.78|548.88|546.78|1
1733203720000|2024-12-03 05:28:40|548.87|546.77|548.84|546.74|548.87|546.77|548.84|546.74|8
1733203730000|2024-12-03 05:28:50|548.85|546.75|548.85|546.75|548.85|546.75|548.85|546.75|1
1733203740000|2024-12-03 05:29:00|548.84|546.74|548.8|546.7|548.84|546.74|548.8|546.7|5
1733203750000|2024-12-03 05:29:10|548.78|546.68|548.74|546.64|548.78|546.68|548.73|546.63|10
1733203760000|2024-12-03 05:29:20|548.75|546.65|548.95|546.85|548.95|546.85|548.74|546.64|6
1733203770000|2024-12-03 05:29:30|549.18|547.08|549.51|547.41|549.51|547.41|549.16|547.06|25
1733203780000|2024-12-03 05:29:40|549.5|547.4|549.5|547.4|549.52|547.42|549.49|547.39|14
1733203790000|2024-12-03 05:29:50|549.49|547.39|549.47|547.37|549.49|547.39|549.45|547.35|7
1733203800000|2024-12-03 05:30:00|549.46|547.36|549.31|547.21|549.47|547.37|549.31|547.21|4
1733203810000|2024-12-03 05:30:10|549.32|547.22|549.43|547.33|549.44|547.34|549.32|547.22|15
1733203820000|2024-12-03 05:30:20|549.44|547.34|549.53|547.43|549.53|547.43|549.44|547.34|8
1733203830000|2024-12-03 05:30:30|549.54|547.44|549.6|547.5|549.61|547.51|549.54|547.44|9
1733203840000|2024-12-03 05:30:40|549.61|547.51|549.44|547.34|549.62|547.52|549.42|547.32|6
1733203850000|2024-12-03 05:30:50|549.45|547.35|549.43|547.33|549.51|547.41|549.43|547.33|15
1733203860000|2024-12-03 05:31:00|549.42|547.32|549.27|547.17|549.42|547.32|549.27|547.17|8
1733203870000|2024-12-03 05:31:10|549.28|547.18|549.35|547.25|549.36|547.26|549.28|547.18|5
1733203880000|2024-12-03 05:31:20|549.34|547.24|549.39|547.29|549.39|547.29|549.32|547.22|11
1733203890000|2024-12-03 05:31:30|549.38|547.28|551.08|548.98|551.08|548.98|549.31|547.21|25
1733203900000|2024-12-03 05:31:40|551.11|549.01|553.9|551.8|553.9|551.8|551.11|549.01|27
1733203910000|2024-12-03 05:31:50|553.91|551.81|553.71|551.61|553.94|551.84|553.5|551.4|25
1733203920000|2024-12-03 05:32:00|553.72|551.62|552.08|549.98|553.73|551.63|551.57|549.47|29
1733203930000|2024-12-03 05:32:10|552.09|549.99|553.98|551.88|554.33|552.23|552.09|549.99|28
1733203940000|2024-12-03 05:32:20|554.45|552.35|555.23|553.13|555.23|553.13|554.45|552.35|23
1733203950000|2024-12-03 05:32:30|555.62|553.52|554.41|552.31|555.63|553.53|554.39|552.29|25
1733203960000|2024-12-03 05:32:40|554.54|552.44|554.47|552.37|554.62|552.52|554.47|552.37|12
1733203970000|2024-12-03 05:32:50|554.48|552.38|554.7|552.6|554.7|552.6|554.48|552.38|12
1733203980000|2024-12-03 05:33:00|554.66|552.56|555.18|553.08|555.18|553.08|554.22|552.12|25
1733203990000|2024-12-03 05:33:10|555.2|553.1|554.85|552.75|555.22|553.12|554.78|552.68|20
1733204000000|2024-12-03 05:33:20|554.87|552.77|554.71|552.61|554.88|552.78|554.63|552.53|28
1733204010000|2024-12-03 05:33:30|554.7|552.6|553.95|551.85|554.72|552.62|553.95|551.85|24
1733204020000|2024-12-03 05:33:40|553.94|551.84|553.79|551.69|553.94|551.84|553.79|551.69|19
1733204030000|2024-12-03 05:33:50|553.78|551.68|553.25|551.15|553.78|551.68|553.21|551.11|19
1733204040000|2024-12-03 05:34:00|553.26|551.16|553.05|550.95|553.29|551.19|553.03|550.93|20
1733204050000|2024-12-03 05:34:10|553.06|550.96|553.1|551|553.12|551.02|553.06|550.96|10
1733204060000|2024-12-03 05:34:20|553.15|551.05|553.01|550.91|553.18|551.08|553|550.9|13
1733204070000|2024-12-03 05:34:30|553.02|550.92|553.82|551.72|553.82|551.72|553.01|550.91|16
1733204080000|2024-12-03 05:34:40|553.83|551.73|553.57|551.47|553.83|551.73|553.5|551.4|13
1733204090000|2024-12-03 05:34:50|553.58|551.48|553.69|551.59|553.71|551.61|553.58|551.48|15
1733204100000|2024-12-03 05:35:00|553.68|551.58|553.63|551.53|553.68|551.58|553.63|551.53|6
1733204110000|2024-12-03 05:35:10|553.65|551.55|553.46|551.36|553.66|551.56|553.46|551.36|10
1733204120000|2024-12-03 05:35:20|553.34|551.24|553.29|551.19|553.34|551.24|553.29|551.19|2
1733204130000|2024-12-03 05:35:30|553.28|551.18|553.74|551.64|553.74|551.64|553.27|551.17|18
1733204140000|2024-12-03 05:35:40|553.75|551.65|553.85|551.75|554.08|551.98|553.69|551.59|24
1733204150000|2024-12-03 05:35:50|553.86|551.76|553.62|551.52|553.86|551.76|553.62|551.52|15
1733204160000|2024-12-03 05:36:00|553.63|551.53|553.66|551.56|553.67|551.57|553.63|551.53|6
1733204170000|2024-12-03 05:36:10|553.67|551.57|554.04|551.94|554.04|551.94|553.67|551.57|16
1733204180000|2024-12-03 05:36:20|554.05|551.95|554.22|552.12|554.22|552.12|554.05|551.95|20
1733204190000|2024-12-03 05:36:30|554.23|552.13|554.62|552.52|554.62|552.52|554.23|552.13|11
1733204200000|2024-12-03 05:36:40|554.64|552.54|555.58|553.48|555.58|553.48|554.63|552.53|27
1733204210000|2024-12-03 05:36:50|555.59|553.49|555.58|553.48|555.65|553.55|555.58|553.48|11
1733204220000|2024-12-03 05:37:00|555.59|553.49|555.09|552.99|555.59|553.49|554.86|552.76|21
1733204230000|2024-12-03 05:37:10|555.08|552.98|556.02|553.92|556.02|553.92|555.08|552.98|20
1733204240000|2024-12-03 05:37:20|556.03|553.93|556.61|554.51|556.71|554.61|556.03|553.93|23
1733204250000|2024-12-03 05:37:30|556.62|554.52|556.81|554.71|556.81|554.71|556.49|554.39|23
1733204260000|2024-12-03 05:37:40|556.82|554.72|556.71|554.61|556.92|554.82|556.54|554.44|15
1733204270000|2024-12-03 05:37:50|556.7|554.6|557.32|555.22|557.32|555.22|556.69|554.59|13
1733204280000|2024-12-03 05:38:00|557.33|555.23|557.52|555.42|557.66|555.56|557.33|555.23|21
1733204290000|2024-12-03 05:38:10|557.51|555.41|557.47|555.37|557.58|555.48|557.47|555.37|20
1733204300000|2024-12-03 05:38:20|557.46|555.36|557.38|555.28|557.46|555.36|557.38|555.28|13
1733204310000|2024-12-03 05:38:30|557.35|555.25|556.17|554.07|557.35|555.25|556.17|554.07|21
1733204320000|2024-12-03 05:38:40|556.18|554.08|556.91|554.81|556.91|554.81|556.12|554.02|18
1733204330000|2024-12-03 05:38:50|556.92|554.82|557.28|555.18|557.28|555.18|556.92|554.82|24
1733204340000|2024-12-03 05:39:00|557.29|555.19|557.25|555.15|557.29|555.19|557.23|555.13|17
1733204350000|2024-12-03 05:39:10|557.29|555.19|556.22|554.12|557.31|555.21|556.2|554.1|16
1733204360000|2024-12-03 05:39:20|556.21|554.11|555.86|553.76|556.24|554.14|555.86|553.76|20
1733204370000|2024-12-03 05:39:30|555.85|553.75|555.97|553.87|555.97|553.87|555.81|553.71|11
1733204380000|2024-12-03 05:39:40|555.98|553.88|555.94|553.84|555.99|553.89|555.94|553.84|14
1733204390000|2024-12-03 05:39:50|555.93|553.83|555.58|553.48|555.94|553.84|555.56|553.46|14
1733204400000|2024-12-03 05:40:00|555.59|553.49|556.42|554.32|556.42|554.32|555.59|553.49|22
1733204410000|2024-12-03 05:40:10|556.43|554.33|556.57|554.47|556.57|554.47|556.43|554.33|18
1733204420000|2024-12-03 05:40:20|556.58|554.48|556.54|554.44|556.59|554.49|556.54|554.44|7
1733204430000|2024-12-03 05:40:30|556.53|554.43|555.57|553.47|556.53|554.43|555.57|553.47|23
1733204440000|2024-12-03 05:40:40|555.56|553.46|555.6|553.5|555.61|553.51|555.54|553.44|11
1733204450000|2024-12-03 05:40:50|555.61|553.51|555.82|553.72|555.82|553.72|555.61|553.51|23
1733204460000|2024-12-03 05:41:00|555.8|553.7|555.72|553.62|555.82|553.72|555.72|553.62|5
1733204470000|2024-12-03 05:41:10|555.7|553.6|555.8|553.7|555.8|553.7|555.61|553.51|18
1733204480000|2024-12-03 05:41:20|555.81|553.71|555.56|553.46|555.81|553.71|555.47|553.37|16
1733204490000|2024-12-03 05:41:30|555.55|553.45|555.8|553.7|555.8|553.7|555.43|553.33|12
1733204500000|2024-12-03 05:41:40|555.81|553.71|555.88|553.78|555.9|553.8|555.78|553.68|19
1733204510000|2024-12-03 05:41:50|555.89|553.79|555.85|553.75|555.89|553.79|555.84|553.74|8
1733204520000|2024-12-03 05:42:00|555.57|553.47|555.46|553.36|555.57|553.47|555.46|553.36|12
1733204530000|2024-12-03 05:42:10|555.45|553.35|555.18|553.08|555.45|553.35|555.16|553.06|12
1733204540000|2024-12-03 05:42:20|555.17|553.07|554.5|552.4|555.17|553.07|554.5|552.4|18
1733204550000|2024-12-03 05:42:30|554.49|552.39|554.42|552.32|554.49|552.39|554.42|552.32|6
1733204560000|2024-12-03 05:42:40|554.41|552.31|554.8|552.7|554.8|552.7|554.4|552.3|19
1733204570000|2024-12-03 05:42:50|554.81|552.71|554.44|552.34|554.86|552.76|554.44|552.34|17
1733204580000|2024-12-03 05:43:00|554.43|552.33|554.16|552.06|554.43|552.33|554.16|552.06|11
1733204590000|2024-12-03 05:43:10|554.15|552.05|553.74|551.64|554.15|552.05|553.71|551.61|13
1733204600000|2024-12-03 05:43:20|553.73|551.63|553.45|551.35|553.73|551.63|553.45|551.35|13
1733204610000|2024-12-03 05:43:30|553.42|551.32|553.33|551.23|553.42|551.32|553.33|551.23|10
1733204620000|2024-12-03 05:43:40|553.32|551.22|553.04|550.94|553.32|551.22|553.04|550.94|8
1733204630000|2024-12-03 05:43:50|553.03|550.93|553.04|550.94|553.05|550.95|553.01|550.91|9
1733204640000|2024-12-03 05:44:00|553.03|550.93|553.12|551.02|553.13|551.03|553.02|550.92|10
1733204650000|2024-12-03 05:44:10|553.07|550.97|552.93|550.83|553.07|550.97|552.93|550.83|11
1733204660000|2024-12-03 05:44:20|552.91|550.81|552.73|550.63|552.91|550.81|552.73|550.63|6
1733204670000|2024-12-03 05:44:30|552.72|550.62|552.66|550.56|552.72|550.62|552.66|550.56|10
1733204680000|2024-12-03 05:44:40|552.65|550.55|552.67|550.57|552.67|550.57|552.64|550.54|7
1733204690000|2024-12-03 05:44:50|552.66|550.56|552.57|550.47|552.66|550.56|552.57|550.47|7
1733204700000|2024-12-03 05:45:00|552.56|550.46|552.2|550.1|552.56|550.46|552.2|550.1|10
1733204710000|2024-12-03 05:45:10|552.19|550.09|551.89|549.79|552.2|550.1|551.87|549.77|9
1733204720000|2024-12-03 05:45:20|551.9|549.8|551.81|549.71|551.9|549.8|551.81|549.71|11
1733204730000|2024-12-03 05:45:30|551.8|549.7|551.66|549.56|551.8|549.7|551.66|549.56|12
1733204740000|2024-12-03 05:45:40|551.67|549.57|551.59|549.49|551.67|549.57|551.59|549.49|8
1733204750000|2024-12-03 05:45:50|551.58|549.48|551.35|549.25|551.58|549.48|551.33|549.23|6
1733204760000|2024-12-03 05:46:00|551.32|549.22|551.08|548.98|551.32|549.22|551.08|548.98|16
1733204770000|2024-12-03 05:46:10|551.06|548.96|550.94|548.84|551.07|548.97|550.94|548.84|8
1733204780000|2024-12-03 05:46:20|550.93|548.83|550.53|548.43|550.93|548.83|550.53|548.43|12
1733204790000|2024-12-03 05:46:30|550.52|548.42|550.53|548.43|550.53|548.43|550.39|548.29|12
1733204800000|2024-12-03 05:46:40|550.54|548.44|551.41|549.31|551.41|549.31|550.54|548.44|24
1733204810000|2024-12-03 05:46:50|551.42|549.32|551.93|549.83|551.93|549.83|551.42|549.32|24
1733204820000|2024-12-03 05:47:00|551.95|549.85|551.86|549.76|552.04|549.94|551.86|549.76|20
1733204830000|2024-12-03 05:47:10|551.85|549.75|551.71|549.61|551.87|549.77|551.71|549.61|10
1733204840000|2024-12-03 05:47:20|551.7|549.6|551.65|549.55|551.74|549.64|551.65|549.55|7
1733204850000|2024-12-03 05:47:30|551.64|549.54|551.71|549.61|551.73|549.63|551.64|549.54|7
1733204860000|2024-12-03 05:47:40|551.7|549.6|551.68|549.58|551.7|549.6|551.66|549.56|9
1733204870000|2024-12-03 05:47:50|551.69|549.59|551.76|549.66|551.76|549.66|551.69|549.59|9
1733204880000|2024-12-03 05:48:00|551.82|549.72|551.89|549.79|552.02|549.92|551.79|549.69|15
1733204890000|2024-12-03 05:48:10|551.9|549.8|551.63|549.53|551.9|549.8|551.63|549.53|12
1733204900000|2024-12-03 05:48:20|551.65|549.55|551.68|549.58|551.68|549.58|551.62|549.52|10
1733204910000|2024-12-03 05:48:30|551.64|549.54|551.18|549.08|551.64|549.54|551.18|549.08|10
1733204920000|2024-12-03 05:48:40|551.17|549.07|550.96|548.86|551.17|549.07|550.9|548.8|12
1733204930000|2024-12-03 05:48:50|551.06|548.96|550.99|548.89|551.1|549|550.99|548.89|9
1733204940000|2024-12-03 05:49:00|550.98|548.88|550.75|548.65|550.99|548.89|550.72|548.62|10
1733204950000|2024-12-03 05:49:10|550.72|548.62|550.51|548.41|550.72|548.62|550.51|548.41|11
1733204960000|2024-12-03 05:49:20|550.5|548.4|550.14|548.04|550.5|548.4|550.14|548.04|11
1733204970000|2024-12-03 05:49:30|550.13|548.03|549.99|547.89|550.13|548.03|549.9|547.8|20
1733204980000|2024-12-03 05:49:40|549.98|547.88|550.02|547.92|550.02|547.92|549.89|547.79|14
1733204990000|2024-12-03 05:49:50|550.01|547.91|550.12|548.02|550.16|548.06|550|547.9|13
1733205000000|2024-12-03 05:50:00|550.13|548.03|550.05|547.95|550.13|548.03|549.99|547.89|10
1733205010000|2024-12-03 05:50:10|550.06|547.96|550.17|548.07|550.17|548.07|550.06|547.96|18
1733205020000|2024-12-03 05:50:20|550.37|548.27|550.2|548.1|550.47|548.37|550.2|548.1|18
1733205030000|2024-12-03 05:50:30|550.19|548.09|549.97|547.87|550.19|548.09|549.97|547.87|5
1733205040000|2024-12-03 05:50:40|549.96|547.86|549.92|547.82|549.96|547.86|549.92|547.82|5
1733205050000|2024-12-03 05:50:50|549.91|547.81|549.86|547.76|549.93|547.83|549.86|547.76|8
1733205060000|2024-12-03 05:51:00|549.83|547.73|549.79|547.69|549.84|547.74|549.78|547.68|11
1733205070000|2024-12-03 05:51:10|549.75|547.65|549.71|547.61|549.75|547.65|549.71|547.61|3
1733205080000|2024-12-03 05:51:20|549.68|547.58|549.51|547.41|549.68|547.58|549.51|547.41|13
1733205090000|2024-12-03 05:51:30|549.5|547.4|549.31|547.21|549.5|547.4|549.26|547.16|7
1733205100000|2024-12-03 05:51:40|549.3|547.2|549.14|547.04|549.3|547.2|549.12|547.02|10
1733205110000|2024-12-03 05:51:50|549.15|547.05|549.22|547.12|549.22|547.12|549.15|547.05|8
1733205120000|2024-12-03 05:52:00|549.23|547.13|549.28|547.18|549.28|547.18|549.23|547.13|8
1733205130000|2024-12-03 05:52:10|549.27|547.17|549.29|547.19|549.3|547.2|549.27|547.17|5
1733205140000|2024-12-03 05:52:20|549.3|547.2|549.19|547.09|549.3|547.2|549.14|547.04|13
1733205150000|2024-12-03 05:52:30|549.18|547.08|549.17|547.07|549.2|547.1|549.17|547.07|4
1733205160000|2024-12-03 05:52:40|549.25|547.15|549.41|547.31|549.41|547.31|549.19|547.09|14
1733205170000|2024-12-03 05:52:50|549.42|547.32|549.29|547.19|549.42|547.32|549.29|547.19|6
1733205180000|2024-12-03 05:53:00|549.28|547.18|549.35|547.25|549.37|547.27|549.28|547.18|13
1733205190000|2024-12-03 05:53:10|549.28|547.18|549.31|547.21|549.31|547.21|549.28|547.18|4
1733205200000|2024-12-03 05:53:20|549.3|547.2|549.15|547.05|549.3|547.2|549.15|547.05|5
1733205210000|2024-12-03 05:53:30|549.14|547.04|548.99|546.89|549.14|547.04|548.99|546.89|10
1733205220000|2024-12-03 05:53:40|548.98|546.88|549.09|546.99|549.11|547.01|548.96|546.86|16
1733205230000|2024-12-03 05:53:50|549.08|546.98|548.99|546.89|549.08|546.98|548.99|546.89|5
1733205240000|2024-12-03 05:54:00|548.98|546.88|548.99|546.89|549.03|546.93|548.96|546.86|13
1733205250000|2024-12-03 05:54:10|549|546.9|549.09|546.99|549.09|546.99|549|546.9|8
1733205260000|2024-12-03 05:54:20|549.1|547|549.1|547|549.25|547.15|549.1|547|13
1733205270000|2024-12-03 05:54:30|549.04|546.94|549.01|546.91|549.04|546.94|549.01|546.91|6
1733205280000|2024-12-03 05:54:40|549.04|546.94|548.18|546.08|549.05|546.95|548.15|546.05|19
1733205290000|2024-12-03 05:54:50|548.19|546.09|548.64|546.54|548.64|546.54|548.19|546.09|24
1733205300000|2024-12-03 05:55:00|548.65|546.55|548.56|546.46|548.69|546.59|548.56|546.46|11
1733205310000|2024-12-03 05:55:10|548.57|546.47|548.44|546.34|548.59|546.49|548.41|546.31|11
1733205320000|2024-12-03 05:55:20|548.43|546.33|548.42|546.32|548.45|546.35|548.41|546.31|10
1733205330000|2024-12-03 05:55:30|548.41|546.31|548.52|546.42|548.52|546.42|548.41|546.31|11
1733205340000|2024-12-03 05:55:40|548.53|546.43|548.6|546.5|548.6|546.5|548.52|546.42|6
1733205350000|2024-12-03 05:55:50|548.61|546.51|548.3|546.2|548.61|546.51|548.3|546.2|9
1733205360000|2024-12-03 05:56:00|548.26|546.16|548.02|545.92|548.26|546.16|547.94|545.84|13
1733205370000|2024-12-03 05:56:10|548.01|545.91|548.03|545.93|548.03|545.93|547.97|545.87|8
1733205380000|2024-12-03 05:56:20|548.04|545.94|548.03|545.93|548.05|545.95|548.02|545.92|8
1733205390000|2024-12-03 05:56:30|548.02|545.92|548.07|545.97|548.08|545.98|548.02|545.92|8
1733205400000|2024-12-03 05:56:40|548.08|545.98|548.12|546.02|548.12|546.02|548.08|545.98|5
1733205410000|2024-12-03 05:56:50|548.24|546.14|548.19|546.09|548.24|546.14|548.19|546.09|6
1733205420000|2024-12-03 05:57:00|548.23|546.13|548.32|546.22|548.32|546.22|548.23|546.13|7
1733205430000|2024-12-03 05:57:10|548.33|546.23|548.43|546.33|548.43|546.33|548.32|546.22|9
1733205440000|2024-12-03 05:57:20|548.42|546.32|548.12|546.02|548.42|546.32|548.12|546.02|7
1733205450000|2024-12-03 05:57:30|548.11|546.01|548.08|545.98|548.11|546.01|548.08|545.98|4
1733205460000|2024-12-03 05:57:40|548.07|545.97|548.04|545.94|548.07|545.97|548.04|545.94|4
1733205470000|2024-12-03 05:57:50|548.03|545.93|547.92|545.82|548.03|545.93|547.92|545.82|8
1733205480000|2024-12-03 05:58:00|547.91|545.81|547.94|545.84|547.95|545.85|547.88|545.78|6
1733205490000|2024-12-03 05:58:10|547.93|545.83|547.93|545.83|547.93|545.83|547.91|545.81|5
1733205500000|2024-12-03 05:58:20|547.94|545.84|548.17|546.07|548.17|546.07|547.94|545.84|8
1733205510000|2024-12-03 05:58:30|548.16|546.06|548.46|546.36|548.46|546.36|548.16|546.06|20
1733205520000|2024-12-03 05:58:40|548.47|546.37|548.05|545.95|548.47|546.37|548.05|545.95|10
1733205530000|2024-12-03 05:58:50|548.04|545.94|548.09|545.99|548.1|546|548.03|545.93|7
1733205540000|2024-12-03 05:59:00|548.08|545.98|548.15|546.05|548.15|546.05|548.08|545.98|7
1733205550000|2024-12-03 05:59:10|548.16|546.06|547.9|545.8|548.18|546.08|547.8|545.7|12
1733205560000|2024-12-03 05:59:20|547.91|545.81|548|545.9|548|545.9|547.91|545.81|10
1733205570000|2024-12-03 05:59:30|548.01|545.91|548.13|546.03|548.14|546.04|548.01|545.91|7
1733205580000|2024-12-03 05:59:40|548.12|546.02|547.91|545.81|548.23|546.13|547.91|545.81|13
1733205590000|2024-12-03 05:59:50|547.94|545.84|547.58|545.48|547.95|545.85|547.58|545.48|13
1733205600000|2024-12-03 06:00:00|547.62|545.52|547.83|545.73|547.84|545.74|547.56|545.46|18
1733205610000|2024-12-03 06:00:10|547.84|545.74|548.1|546|548.1|546|547.84|545.74|15
1733205620000|2024-12-03 06:00:20|548.14|546.04|548.83|546.73|548.83|546.73|548.12|546.02|22
1733205630000|2024-12-03 06:00:30|548.84|546.74|549.17|547.07|549.17|547.07|548.84|546.74|17
1733205640000|2024-12-03 06:00:40|549.18|547.08|549.32|547.22|549.33|547.23|549.18|547.08|5
1733205650000|2024-12-03 06:00:50|549.31|547.21|549.02|546.92|549.31|547.21|549.02|546.92|18
1733205660000|2024-12-03 06:01:00|549.01|546.91|549.23|547.13|549.25|547.15|549.01|546.91|18
1733205670000|2024-12-03 06:01:10|549.22|547.12|549.32|547.22|549.32|547.22|549.17|547.07|8
1733205680000|2024-12-03 06:01:20|549.33|547.23|549.48|547.38|549.54|547.44|549.33|547.23|16
1733205690000|2024-12-03 06:01:30|549.49|547.39|549.43|547.33|549.57|547.47|549.43|547.33|9
1733205700000|2024-12-03 06:01:40|549.3|547.2|548.83|546.73|549.3|547.2|548.83|546.73|8
1733205710000|2024-12-03 06:01:50|548.82|546.72|548.71|546.61|548.82|546.72|548.71|546.61|10
1733205720000|2024-12-03 06:02:00|548.7|546.6|548.8|546.7|548.81|546.71|548.69|546.59|10
1733205730000|2024-12-03 06:02:10|548.79|546.69|549.66|547.56|549.66|547.56|548.79|546.69|22
1733205740000|2024-12-03 06:02:20|549.68|547.58|549.95|547.85|549.96|547.86|549.68|547.58|24
1733205750000|2024-12-03 06:02:30|549.96|547.86|549.89|547.79|550.04|547.94|549.88|547.78|15
1733205760000|2024-12-03 06:02:40|549.88|547.78|549.84|547.74|549.88|547.78|549.84|547.74|5
1733205770000|2024-12-03 06:02:50|549.83|547.73|549.85|547.75|549.89|547.79|549.83|547.73|9
1733205780000|2024-12-03 06:03:00|549.84|547.74|549.85|547.75|549.87|547.77|549.84|547.74|8
1733205790000|2024-12-03 06:03:10|549.84|547.74|549.62|547.52|549.84|547.74|549.62|547.52|12
1733205800000|2024-12-03 06:03:20|549.61|547.51|549.73|547.63|549.73|547.63|549.61|547.51|5
1733205810000|2024-12-03 06:03:30|549.74|547.64|549.89|547.79|549.9|547.8|549.73|547.63|7
1733205820000|2024-12-03 06:03:40|549.87|547.77|549.84|547.74|549.87|547.77|549.84|547.74|4
1733205830000|2024-12-03 06:03:50|549.83|547.73|549.81|547.71|549.83|547.73|549.8|547.7|5
1733205840000|2024-12-03 06:04:00|549.8|547.7|549.72|547.62|549.83|547.73|549.72|547.62|10
1733205850000|2024-12-03 06:04:10|549.71|547.61|549.59|547.49|549.71|547.61|549.59|547.49|4
1733205860000|2024-12-03 06:04:20|549.58|547.48|549.6|547.5|549.6|547.5|549.58|547.48|5
1733205870000|2024-12-03 06:04:30|549.59|547.49|549.64|547.54|549.75|547.65|549.59|547.49|15
1733205880000|2024-12-03 06:04:40|549.63|547.53|549.53|547.43|549.63|547.53|549.53|547.43|6
1733205890000|2024-12-03 06:04:50|549.48|547.38|549.45|547.35|549.48|547.38|549.45|547.35|4
1733205900000|2024-12-03 06:05:00|549.44|547.34|549.44|547.34|549.47|547.37|549.4|547.3|12
1733205910000|2024-12-03 06:05:10|549.43|547.33|549.4|547.3|549.43|547.33|549.4|547.3|4
1733205920000|2024-12-03 06:05:20|549.39|547.29|549.38|547.28|549.39|547.29|549.38|547.28|2
1733205930000|2024-12-03 06:05:30|549.37|547.27|549.49|547.39|549.49|547.39|549.37|547.27|11
1733205940000|2024-12-03 06:05:40|549.48|547.38|549.38|547.28|549.48|547.38|549.38|547.28|7
1733205950000|2024-12-03 06:05:50|549.37|547.27|549.41|547.31|549.41|547.31|549.37|547.27|4
1733205960000|2024-12-03 06:06:00|549.4|547.3|549.47|547.37|549.51|547.41|549.39|547.29|11
1733205970000|2024-12-03 06:06:10|549.48|547.38|549.5|547.4|549.5|547.4|549.48|547.38|3
1733205980000|2024-12-03 06:06:20|549.51|547.41|549.54|547.44|549.54|547.44|549.51|547.41|4
1733205990000|2024-12-03 06:06:30|549.55|547.45|549.58|547.48|549.59|547.49|549.55|547.45|7
1733206000000|2024-12-03 06:06:40|549.57|547.47|549.43|547.33|549.57|547.47|549.43|547.33|5
1733206010000|2024-12-03 06:06:50|549.42|547.32|549.03|546.93|549.42|547.32|549.03|546.93|12
1733206020000|2024-12-03 06:07:00|548.97|546.87|548.53|546.43|548.97|546.87|548.53|546.43|17
1733206030000|2024-12-03 06:07:10|548.51|546.41|548.49|546.39|548.52|546.42|548.49|546.39|7
1733206040000|2024-12-03 06:07:20|548.51|546.41|548.89|546.79|548.89|546.79|548.5|546.4|12
1733206050000|2024-12-03 06:07:30|548.9|546.8|549.12|547.02|549.12|547.02|548.9|546.8|18
1733206060000|2024-12-03 06:07:40|549.13|547.03|549.34|547.24|549.36|547.26|549.12|547.02|10
1733206070000|2024-12-03 06:07:50|549.35|547.25|549.13|547.03|549.35|547.25|549.13|547.03|11
1733206080000|2024-12-03 06:08:00|549.07|546.97|548.99|546.89|549.07|546.97|548.99|546.89|5
1733206090000|2024-12-03 06:08:10|548.98|546.88|549.01|546.91|549.02|546.92|548.98|546.88|8
1733206100000|2024-12-03 06:08:20|549.06|546.96|548.86|546.76|549.07|546.97|548.86|546.76|11
1733206110000|2024-12-03 06:08:30|548.85|546.75|548.7|546.6|548.85|546.75|548.7|546.6|7
1733206120000|2024-12-03 06:08:40|548.69|546.59|548.77|546.67|548.78|546.68|548.69|546.59|8
1733206130000|2024-12-03 06:08:50|548.82|546.72|548.85|546.75|548.85|546.75|548.82|546.72|6
1733206140000|2024-12-03 06:09:00|548.86|546.76|548.9|546.8|548.9|546.8|548.86|546.76|5
1733206150000|2024-12-03 06:09:10|548.91|546.81|549.15|547.05|549.18|547.08|548.91|546.81|13
1733206160000|2024-12-03 06:09:20|549.14|547.04|549.15|547.05|549.16|547.06|549.13|547.03|6
1733206170000|2024-12-03 06:09:30|549.16|547.06|549.25|547.15|549.26|547.16|549.16|547.06|10
1733206180000|2024-12-03 06:09:40|549.26|547.16|549.39|547.29|549.39|547.29|549.26|547.16|4
1733206190000|2024-12-03 06:09:50|549.4|547.3|549.34|547.24|549.51|547.41|549.34|547.24|12
1733206200000|2024-12-03 06:10:00|549.33|547.23|549.33|547.23|549.33|547.23|549.31|547.21|9
1733206210000|2024-12-03 06:10:10|549.34|547.24|549.37|547.27|549.38|547.28|549.34|547.24|4
1733206220000|2024-12-03 06:10:20|549.36|547.26|549.72|547.62|549.72|547.62|549.35|547.25|12
1733206230000|2024-12-03 06:10:30|549.73|547.63|550.17|548.07|550.17|548.07|549.73|547.63|15
1733206240000|2024-12-03 06:10:40|550.14|548.04|550.13|548.03|550.18|548.08|550.13|548.03|10
1733206250000|2024-12-03 06:10:50|550.12|548.02|550.01|547.91|550.12|548.02|550.01|547.91|12
1733206260000|2024-12-03 06:11:00|549.97|547.87|549.97|547.87|549.97|547.87|549.92|547.82|9
1733206270000|2024-12-03 06:11:10|549.98|547.88|549.92|547.82|549.98|547.88|549.92|547.82|7
1733206280000|2024-12-03 06:11:20|549.91|547.81|549.8|547.7|549.91|547.81|549.8|547.7|7
1733206290000|2024-12-03 06:11:30|549.79|547.69|549.76|547.66|549.8|547.7|549.76|547.66|8
1733206300000|2024-12-03 06:11:40|549.77|547.67|549.83|547.73|549.83|547.73|549.77|547.67|5
1733206310000|2024-12-03 06:11:50|549.82|547.72|549.77|547.67|549.82|547.72|549.77|547.67|7
1733206320000|2024-12-03 06:12:00|549.76|547.66|549.66|547.56|549.76|547.66|549.66|547.56|2
1733206330000|2024-12-03 06:12:10|549.65|547.55|549.66|547.56|549.66|547.56|549.63|547.53|8
1733206340000|2024-12-03 06:12:20|549.67|547.57|549.69|547.59|549.7|547.6|549.67|547.57|9
1733206350000|2024-12-03 06:12:30|549.7|547.6|549.76|547.66|549.76|547.66|549.7|547.6|7
1733206360000|2024-12-03 06:12:40|549.74|547.64|549.45|547.35|549.74|547.64|549.45|547.35|9
1733206370000|2024-12-03 06:12:50|549.41|547.31|549.35|547.25|549.41|547.31|549.35|547.25|7
1733206380000|2024-12-03 06:13:00|549.34|547.24|549.17|547.07|549.35|547.25|549.17|547.07|12
1733206390000|2024-12-03 06:13:10|549.08|546.98|549.07|546.97|549.08|546.98|549.07|546.97|4
1733206400000|2024-12-03 06:13:20|549.18|547.08|549.2|547.1|549.2|547.1|549.18|547.08|3
1733206410000|2024-12-03 06:13:30|549.21|547.11|549.31|547.21|549.31|547.21|549.2|547.1|12
1733206420000|2024-12-03 06:13:40|549.41|547.31|549.32|547.22|549.45|547.35|549.32|547.22|7
1733206430000|2024-12-03 06:13:50|549.24|547.14|549.25|547.15|549.27|547.17|549.24|547.14|6
1733206440000|2024-12-03 06:14:00|549.24|547.14|549.17|547.07|549.24|547.14|549.17|547.07|9
1733206450000|2024-12-03 06:14:10|549.03|546.93|549.01|546.91|549.03|546.93|549.01|546.91|3
1733206460000|2024-12-03 06:14:20|549|546.9|549|546.9|549|546.9|549|546.9|1
1733206470000|2024-12-03 06:14:30|549.01|546.91|549.05|546.95|549.05|546.95|549.01|546.91|11
1733206480000|2024-12-03 06:14:40|548.95|546.85|548.95|546.85|548.95|546.85|548.95|546.85|1
1733206490000|2024-12-03 06:14:50|548.94|546.84|548.85|546.75|548.94|546.84|548.85|546.75|5
1733206500000|2024-12-03 06:15:00|548.84|546.74|548.75|546.65|548.84|546.74|548.75|546.65|10
1733206510000|2024-12-03 06:15:10|548.74|546.64|548.71|546.61|548.74|546.64|548.7|546.6|6
1733206520000|2024-12-03 06:15:20|548.72|546.62|548.83|546.73|548.84|546.74|548.69|546.59|9
1733206530000|2024-12-03 06:15:30|548.77|546.67|548.78|546.68|548.82|546.72|548.77|546.67|8
1733206540000|2024-12-03 06:15:40|548.84|546.74|548.79|546.69|548.84|546.74|548.79|546.69|5
1733206550000|2024-12-03 06:15:50|548.78|546.68|548.71|546.61|548.78|546.68|548.71|546.61|6
1733206560000|2024-12-03 06:16:00|548.7|546.6|548.9|546.8|548.9|546.8|548.7|546.6|12
1733206570000|2024-12-03 06:16:10|548.89|546.79|549.17|547.07|549.17|547.07|548.89|546.79|10
1733206580000|2024-12-03 06:16:20|549.19|547.09|549.48|547.38|549.49|547.39|549.19|547.09|13
1733206590000|2024-12-03 06:16:30|549.47|547.37|549.41|547.31|549.49|547.39|549.41|547.31|11
1733206600000|2024-12-03 06:16:40|549.4|547.3|549.32|547.22|549.4|547.3|549.32|547.22|10
1733206610000|2024-12-03 06:16:50|549.31|547.21|549.79|547.69|549.79|547.69|549.3|547.2|16
1733206620000|2024-12-03 06:17:00|549.73|547.63|549.78|547.68|549.93|547.83|549.73|547.63|20
1733206630000|2024-12-03 06:17:10|549.79|547.69|549.66|547.56|549.8|547.7|549.56|547.46|12
1733206640000|2024-12-03 06:17:20|549.65|547.55|549.72|547.62|549.74|547.64|549.64|547.54|15
1733206650000|2024-12-03 06:17:30|549.71|547.61|549.69|547.59|549.72|547.62|549.69|547.59|5
1733206660000|2024-12-03 06:17:40|549.68|547.58|549.66|547.56|549.73|547.63|549.66|547.56|13
1733206670000|2024-12-03 06:17:50|549.68|547.58|549.67|547.57|549.68|547.58|549.67|547.57|2
1733206680000|2024-12-03 06:18:00|549.65|547.55|549.45|547.35|549.65|547.55|549.45|547.35|7
1733206690000|2024-12-03 06:18:10|549.44|547.34|549.43|547.33|549.45|547.35|549.43|547.33|7
1733206700000|2024-12-03 06:18:20|549.42|547.32|549.69|547.59|549.69|547.59|549.4|547.3|12
1733206710000|2024-12-03 06:18:30|549.7|547.6|549.64|547.54|549.74|547.64|549.63|547.53|9
1733206720000|2024-12-03 06:18:40|549.65|547.55|549.77|547.67|549.77|547.67|549.65|547.55|11
1733206730000|2024-12-03 06:18:50|549.78|547.68|549.67|547.57|549.78|547.68|549.67|547.57|7
1733206740000|2024-12-03 06:19:00|549.66|547.56|549.48|547.38|549.66|547.56|549.48|547.38|7
1733206750000|2024-12-03 06:19:10|549.46|547.36|549.3|547.2|549.46|547.36|549.3|547.2|10
1733206760000|2024-12-03 06:19:20|549.29|547.19|549.31|547.21|549.32|547.22|549.29|547.19|8
1733206770000|2024-12-03 06:19:30|549.25|547.15|549.21|547.11|549.25|547.15|549.12|547.02|11
1733206780000|2024-12-03 06:19:40|549.2|547.1|549.18|547.08|549.2|547.1|549.18|547.08|3
1733206790000|2024-12-03 06:19:50|549.17|547.07|549.2|547.1|549.2|547.1|549.17|547.07|6
1733206800000|2024-12-03 06:20:00|549.19|547.09|549.05|546.95|549.19|547.09|548.96|546.86|14
1733206810000|2024-12-03 06:20:10|548.93|546.83|548.92|546.82|548.93|546.83|548.92|546.82|2
1733206820000|2024-12-03 06:20:20|548.91|546.81|548.72|546.62|548.98|546.88|548.72|546.62|10
1733206830000|2024-12-03 06:20:30|548.71|546.61|548.63|546.53|548.71|546.61|548.63|546.53|2
1733206840000|2024-12-03 06:20:40|548.59|546.49|548.52|546.42|548.59|546.49|548.52|546.42|4
1733206850000|2024-12-03 06:20:50|548.42|546.32|548.42|546.32|548.43|546.33|548.41|546.31|5
1733206860000|2024-12-03 06:21:00|548.43|546.33|548.52|546.42|548.52|546.42|548.41|546.31|9
1733206870000|2024-12-03 06:21:10|548.53|546.43|548.53|546.43|548.54|546.44|548.51|546.41|11
1733206880000|2024-12-03 06:21:20|548.54|546.44|548.72|546.62|548.72|546.62|548.54|546.44|12
1733206890000|2024-12-03 06:21:30|548.73|546.63|549.17|547.07|549.2|547.1|548.73|546.63|24
1733206900000|2024-12-03 06:21:40|549.18|547.08|549.22|547.12|549.22|547.12|549.18|547.08|5
1733206910000|2024-12-03 06:21:50|549.23|547.13|549.54|547.44|549.55|547.45|549.23|547.13|9
1733206920000|2024-12-03 06:22:00|549.53|547.43|549.55|547.45|549.55|547.45|549.51|547.41|9
1733206930000|2024-12-03 06:22:10|549.56|547.46|549.93|547.83|549.93|547.83|549.56|547.46|19
1733206940000|2024-12-03 06:22:20|549.94|547.84|549.99|547.89|550.03|547.93|549.94|547.84|13
1733206950000|2024-12-03 06:22:30|549.98|547.88|549.56|547.46|549.98|547.88|549.55|547.45|11
1733206960000|2024-12-03 06:22:40|549.55|547.45|549.57|547.47|549.58|547.48|549.55|547.45|6
1733206970000|2024-12-03 06:22:50|549.56|547.46|549.4|547.3|549.57|547.47|549.39|547.29|7
1733206980000|2024-12-03 06:23:00|549.39|547.29|549.36|547.26|549.4|547.3|549.36|547.26|6
1733206990000|2024-12-03 06:23:10|549.34|547.24|549.35|547.25|549.35|547.25|549.29|547.19|9
1733207000000|2024-12-03 06:23:20|549.36|547.26|549.59|547.49|549.6|547.5|549.34|547.24|17
1733207010000|2024-12-03 06:23:30|549.6|547.5|550.09|547.99|550.09|547.99|549.58|547.48|20
1733207020000|2024-12-03 06:23:40|550.1|548|550.07|547.97|550.11|548.01|550.06|547.96|11
1733207030000|2024-12-03 06:23:50|550.06|547.96|550.04|547.94|550.11|548.01|550.04|547.94|11
1733207040000|2024-12-03 06:24:00|550.03|547.93|549.95|547.85|550.03|547.93|549.95|547.85|8
1733207050000|2024-12-03 06:24:10|549.93|547.83|549.9|547.8|549.93|547.83|549.9|547.8|4
1733207060000|2024-12-03 06:24:20|549.89|547.79|549.93|547.83|549.93|547.83|549.89|547.79|5
1733207070000|2024-12-03 06:24:30|549.85|547.75|549.79|547.69|549.87|547.77|549.79|547.69|10
1733207080000|2024-12-03 06:24:40|549.78|547.68|549.62|547.52|549.78|547.68|549.62|547.52|7
1733207090000|2024-12-03 06:24:50|549.61|547.51|549.26|547.16|549.61|547.51|549.26|547.16|7
1733207100000|2024-12-03 06:25:00|549.27|547.17|549.19|547.09|549.29|547.19|549.19|547.09|11
1733207110000|2024-12-03 06:25:10|549.18|547.08|549.23|547.13|549.24|547.14|549.18|547.08|8
1733207120000|2024-12-03 06:25:20|549.22|547.12|549.1|547|549.22|547.12|549.1|547|9
1733207130000|2024-12-03 06:25:30|549.09|546.99|549.05|546.95|549.09|546.99|548.98|546.88|10
1733207140000|2024-12-03 06:25:40|549.04|546.94|548.86|546.76|549.04|546.94|548.85|546.75|9
1733207150000|2024-12-03 06:25:50|548.87|546.77|548.93|546.83|548.93|546.83|548.87|546.77|9
1733207160000|2024-12-03 06:26:00|548.94|546.84|549.03|546.93|549.05|546.95|548.84|546.74|13
1733207170000|2024-12-03 06:26:10|549.02|546.92|548.92|546.82|549.02|546.92|548.92|546.82|8
1733207180000|2024-12-03 06:26:20|548.91|546.81|548.73|546.63|548.91|546.81|548.73|546.63|5
1733207190000|2024-12-03 06:26:30|548.59|546.49|548.68|546.58|548.68|546.58|548.59|546.49|12
1733207200000|2024-12-03 06:26:40|548.66|546.56|548.52|546.42|548.66|546.56|548.52|546.42|10
1733207210000|2024-12-03 06:26:50|548.51|546.41|548.73|546.63|548.73|546.63|548.5|546.4|21
1733207220000|2024-12-03 06:27:00|548.7|546.6|548.71|546.61|548.72|546.62|548.7|546.6|6
1733207230000|2024-12-03 06:27:10|548.7|546.6|548.82|546.72|548.82|546.72|548.7|546.6|13
1733207240000|2024-12-03 06:27:20|548.83|546.73|548.84|546.74|548.84|546.74|548.83|546.73|6
1733207250000|2024-12-03 06:27:30|548.83|546.73|549.06|546.96|549.06|546.96|548.78|546.68|13
1733207260000|2024-12-03 06:27:40|549.07|546.97|549.15|547.05|549.15|547.05|549.07|546.97|19
1733207270000|2024-12-03 06:27:50|549.21|547.11|549.25|547.15|549.29|547.19|549.14|547.04|20
1733207280000|2024-12-03 06:28:00|549.26|547.16|549.04|546.94|549.26|547.16|549.04|546.94|8
1733207290000|2024-12-03 06:28:10|548.93|546.83|548.91|546.81|548.94|546.84|548.91|546.81|5
1733207300000|2024-12-03 06:28:20|548.81|546.71|548.67|546.57|548.81|546.71|548.66|546.56|6
1733207310000|2024-12-03 06:28:30|548.66|546.56|548.52|546.42|548.66|546.56|548.52|546.42|10
1733207320000|2024-12-03 06:28:40|548.51|546.41|548.49|546.39|548.53|546.43|548.43|546.33|9
1733207330000|2024-12-03 06:28:50|548.48|546.38|548.39|546.29|548.48|546.38|548.39|546.29|6
1733207340000|2024-12-03 06:29:00|548.36|546.26|547.98|545.88|548.36|546.26|547.96|545.86|19
1733207350000|2024-12-03 06:29:10|547.97|545.87|548.18|546.08|548.18|546.08|547.96|545.86|17
1733207360000|2024-12-03 06:29:20|548.19|546.09|548.11|546.01|548.2|546.1|548.11|546.01|8
1733207370000|2024-12-03 06:29:30|548.16|546.06|548.03|545.93|548.16|546.06|548.03|545.93|5
1733207380000|2024-12-03 06:29:40|548.02|545.92|547.66|545.56|548.02|545.92|547.66|545.56|12
1733207390000|2024-12-03 06:29:50|547.61|545.51|547.58|545.48|547.61|545.51|547.58|545.48|4
1733207400000|2024-12-03 06:30:00|547.57|545.47|547.54|545.44|547.57|545.47|547.37|545.27|16
1733207410000|2024-12-03 06:30:10|547.53|545.43|547.89|545.79|547.9|545.8|547.53|545.43|27
1733207420000|2024-12-03 06:30:20|547.9|545.8|548.13|546.03|548.14|546.04|547.89|545.79|16
1733207430000|2024-12-03 06:30:30|548.23|546.13|548.57|546.47|548.57|546.47|548.17|546.07|23
1733207440000|2024-12-03 06:30:40|548.58|546.48|548.71|546.61|548.8|546.7|548.58|546.48|16
1733207450000|2024-12-03 06:30:50|548.64|546.54|548.65|546.55|548.71|546.61|548.6|546.5|13
1733207460000|2024-12-03 06:31:00|548.61|546.51|548.27|546.17|548.65|546.55|548.25|546.15|13
1733207470000|2024-12-03 06:31:10|548.28|546.18|548.02|545.92|548.38|546.28|547.87|545.77|21
1733207480000|2024-12-03 06:31:20|548.03|545.93|548.09|545.99|548.09|545.99|548.03|545.93|10
1733207490000|2024-12-03 06:31:30|548.08|545.98|547.84|545.74|548.08|545.98|547.82|545.72|6
1733207500000|2024-12-03 06:31:40|547.85|545.75|547.86|545.76|547.86|545.76|547.84|545.74|4
1733207510000|2024-12-03 06:31:50|547.85|545.75|547.86|545.76|547.86|545.76|547.83|545.73|8
1733207520000|2024-12-03 06:32:00|547.85|545.75|547.9|545.8|547.94|545.84|547.85|545.75|7
1733207530000|2024-12-03 06:32:10|547.76|545.66|547.74|545.64|547.81|545.71|547.74|545.64|8
1733207540000|2024-12-03 06:32:20|547.73|545.63|547.66|545.56|547.73|545.63|547.66|545.56|11
1733207550000|2024-12-03 06:32:30|547.65|545.55|547.62|545.52|547.68|545.58|547.62|545.52|7
1733207560000|2024-12-03 06:32:40|547.56|545.46|546.96|544.86|547.56|545.46|546.9|544.8|16
1733207570000|2024-12-03 06:32:50|546.97|544.87|546.94|544.84|546.97|544.87|546.94|544.84|4
1733207580000|2024-12-03 06:33:00|546.89|544.79|546.95|544.85|546.95|544.85|546.78|544.68|17
1733207590000|2024-12-03 06:33:10|546.96|544.86|546.54|544.44|547.09|544.99|546.54|544.44|18
1733207600000|2024-12-03 06:33:20|546.53|544.43|546.42|544.32|546.53|544.43|546.41|544.31|11
1733207610000|2024-12-03 06:33:30|546.43|544.33|546.67|544.57|546.67|544.57|546.41|544.31|25
1733207620000|2024-12-03 06:33:40|546.64|544.54|547.03|544.93|547.03|544.93|546.64|544.54|27
1733207630000|2024-12-03 06:33:50|547.04|544.94|547.1|545|547.1|545|547.04|544.94|6
1733207640000|2024-12-03 06:34:00|547.11|545.01|546.98|544.88|547.11|545.01|546.98|544.88|8
1733207650000|2024-12-03 06:34:10|546.97|544.87|546.87|544.77|546.97|544.87|546.87|544.77|7
1733207660000|2024-12-03 06:34:20|546.79|544.69|546.69|544.59|546.79|544.69|546.64|544.54|8
1733207670000|2024-12-03 06:34:30|546.68|544.58|547.07|544.97|547.07|544.97|546.67|544.57|17
1733207680000|2024-12-03 06:34:40|547.08|544.98|547.3|545.2|547.3|545.2|547.08|544.98|21
1733207690000|2024-12-03 06:34:50|547.31|545.21|547.47|545.37|547.49|545.39|547.31|545.21|16
1733207700000|2024-12-03 06:35:00|547.46|545.36|547.77|545.67|547.79|545.69|547.45|545.35|11
1733207710000|2024-12-03 06:35:10|547.78|545.68|547.81|545.71|547.82|545.72|547.78|545.68|7
1733207720000|2024-12-03 06:35:20|547.82|545.72|547.86|545.76|547.86|545.76|547.82|545.72|4
1733207730000|2024-12-03 06:35:30|547.84|545.74|547.57|545.47|547.85|545.75|547.57|545.47|11
1733207740000|2024-12-03 06:35:40|547.53|545.43|547.5|545.4|547.53|545.43|547.5|545.4|4
1733207750000|2024-12-03 06:35:50|547.47|545.37|547.25|545.15|547.47|545.37|547.25|545.15|10
1733207760000|2024-12-03 06:36:00|547.24|545.14|547.27|545.17|547.27|545.17|547.24|545.14|6
1733207770000|2024-12-03 06:36:10|547.26|545.16|547.4|545.3|547.43|545.33|547.25|545.15|17
1733207780000|2024-12-03 06:36:20|547.41|545.31|547.71|545.61|547.72|545.62|547.41|545.31|12
1733207790000|2024-12-03 06:36:30|547.72|545.62|547.68|545.58|547.74|545.64|547.68|545.58|5
1733207800000|2024-12-03 06:36:40|547.65|545.55|547.9|545.8|547.9|545.8|547.58|545.48|23
1733207810000|2024-12-03 06:36:50|547.89|545.79|547.92|545.82|547.93|545.83|547.89|545.79|7
1733207820000|2024-12-03 06:37:00|547.93|545.83|548.48|546.38|548.48|546.38|547.93|545.83|19
1733207830000|2024-12-03 06:37:10|548.49|546.39|548.73|546.63|548.76|546.66|548.49|546.39|15
1733207840000|2024-12-03 06:37:20|548.74|546.64|548.98|546.88|549|546.9|548.74|546.64|14
1733207850000|2024-12-03 06:37:30|548.99|546.89|548.69|546.59|548.99|546.89|548.69|546.59|12
1733207860000|2024-12-03 06:37:40|548.65|546.55|549.11|547.01|549.11|547.01|548.65|546.55|21
1733207870000|2024-12-03 06:37:50|549.12|547.02|549.31|547.21|549.31|547.21|549.12|547.02|17
1733207880000|2024-12-03 06:38:00|549.32|547.22|549.47|547.37|549.47|547.37|549.32|547.22|8
1733207890000|2024-12-03 06:38:10|549.46|547.36|549.35|547.25|549.47|547.37|549.22|547.12|19
1733207900000|2024-12-03 06:38:20|549.34|547.24|549.25|547.15|549.34|547.24|549.25|547.15|6
1733207910000|2024-12-03 06:38:30|549.24|547.14|549.26|547.16|549.26|547.16|549.24|547.14|5
1733207920000|2024-12-03 06:38:40|549.25|547.15|549.24|547.14|549.33|547.23|549.24|547.14|11
1733207930000|2024-12-03 06:38:50|549.23|547.13|549.04|546.94|549.23|547.13|549.04|546.94|6
1733207940000|2024-12-03 06:39:00|549.03|546.93|548.94|546.84|549.07|546.97|548.94|546.84|13
1733207950000|2024-12-03 06:39:10|548.93|546.83|548.86|546.76|548.94|546.84|548.86|546.76|11
1733207960000|2024-12-03 06:39:20|548.77|546.67|548.34|546.24|548.8|546.7|548.34|546.24|11
1733207970000|2024-12-03 06:39:30|548.33|546.23|547.98|545.88|548.33|546.23|547.98|545.88|8
1733207980000|2024-12-03 06:39:40|547.97|545.87|547.04|544.94|547.97|545.87|547.04|544.94|11
1733207990000|2024-12-03 06:39:50|547.03|544.93|546.98|544.88|547.04|544.94|546.98|544.88|11
1733208000000|2024-12-03 06:40:00|546.99|544.89|547.64|545.54|547.65|545.55|546.99|544.89|24
1733208010000|2024-12-03 06:40:10|547.63|545.53|547.89|545.79|547.96|545.86|547.63|545.53|20
1733208020000|2024-12-03 06:40:20|547.9|545.8|548.14|546.04|548.14|546.04|547.88|545.78|16
1733208030000|2024-12-03 06:40:30|548.15|546.05|548.43|546.33|548.44|546.34|548.15|546.05|14
1733208040000|2024-12-03 06:40:40|548.42|546.32|548.37|546.27|548.42|546.32|548.37|546.27|9
1733208050000|2024-12-03 06:40:50|548.3|546.2|548.21|546.11|548.3|546.2|548.21|546.11|7
1733208060000|2024-12-03 06:41:00|548.2|546.1|548.15|546.05|548.21|546.11|548.15|546.05|8
1733208070000|2024-12-03 06:41:10|548.14|546.04|547.97|545.87|548.14|546.04|547.93|545.83|8
1733208080000|2024-12-03 06:41:20|547.91|545.81|547.52|545.42|547.91|545.81|547.52|545.42|17
1733208090000|2024-12-03 06:41:30|547.51|545.41|547.52|545.42|547.54|545.44|547.51|545.41|6
1733208100000|2024-12-03 06:41:40|547.53|545.43|547.71|545.61|547.74|545.64|547.53|545.43|14
1733208110000|2024-12-03 06:41:50|547.72|545.62|547.85|545.75|547.86|545.76|547.72|545.62|15
1733208120000|2024-12-03 06:42:00|547.91|545.81|547.86|545.76|547.92|545.82|547.86|545.76|6
1733208130000|2024-12-03 06:42:10|547.83|545.73|547.71|545.61|547.83|545.73|547.71|545.61|8
1733208140000|2024-12-03 06:42:20|547.69|545.59|547.3|545.2|547.69|545.59|547.3|545.2|8
1733208150000|2024-12-03 06:42:30|547.29|545.19|547.48|545.38|547.48|545.38|547.29|545.19|22
1733208160000|2024-12-03 06:42:40|547.49|545.39|547.89|545.79|547.89|545.79|547.49|545.39|21
1733208170000|2024-12-03 06:42:50|547.85|545.75|547.79|545.69|547.85|545.75|547.79|545.69|5
1733208180000|2024-12-03 06:43:00|547.78|545.68|547.77|545.67|547.82|545.72|547.77|545.67|11
1733208190000|2024-12-03 06:43:10|547.76|545.66|547.63|545.53|547.76|545.66|547.63|545.53|6
1733208200000|2024-12-03 06:43:20|547.62|545.52|547.5|545.4|547.63|545.53|547.5|545.4|8
1733208210000|2024-12-03 06:43:30|547.49|545.39|547.51|545.41|547.52|545.42|547.48|545.38|10
1733208220000|2024-12-03 06:43:40|547.52|545.42|547.29|545.19|547.53|545.43|547.28|545.18|13
1733208230000|2024-12-03 06:43:50|547.28|545.18|547.25|545.15|547.28|545.18|547.25|545.15|4
1733208240000|2024-12-03 06:44:00|547.26|545.16|547.34|545.24|547.39|545.29|547.26|545.16|9
1733208250000|2024-12-03 06:44:10|547.32|545.22|547.46|545.36|547.46|545.36|547.2|545.1|16
1733208260000|2024-12-03 06:44:20|547.47|545.37|547.28|545.18|547.48|545.38|547.28|545.18|11
1733208270000|2024-12-03 06:44:30|547.29|545.19|547.34|545.24|547.36|545.26|547.29|545.19|10
1733208280000|2024-12-03 06:44:40|547.33|545.23|547.25|545.15|547.33|545.23|547.25|545.15|7
1733208290000|2024-12-03 06:44:50|547.26|545.16|547.41|545.31|547.45|545.35|547.25|545.15|11
1733208300000|2024-12-03 06:45:00|547.42|545.32|547.55|545.45|547.58|545.48|547.42|545.32|14
1733208310000|2024-12-03 06:45:10|547.54|545.44|547.28|545.18|547.54|545.44|547.28|545.18|8
1733208320000|2024-12-03 06:45:20|547.29|545.19|547.47|545.37|547.48|545.38|547.29|545.19|15
1733208330000|2024-12-03 06:45:30|547.46|545.36|547.38|545.28|547.46|545.36|547.31|545.21|12
1733208340000|2024-12-03 06:45:40|547.39|545.29|547.4|545.3|547.47|545.37|547.37|545.27|15
1733208350000|2024-12-03 06:45:50|547.41|545.31|547.47|545.37|547.55|545.45|547.41|545.31|13
1733208360000|2024-12-03 06:46:00|547.46|545.36|547.38|545.28|547.46|545.36|547.36|545.26|6
1733208370000|2024-12-03 06:46:10|547.37|545.27|547.32|545.22|547.37|545.27|547.29|545.19|9
1733208380000|2024-12-03 06:46:20|547.27|545.17|547.07|544.97|547.27|545.17|547.07|544.97|13
1733208390000|2024-12-03 06:46:30|547.02|544.92|546.7|544.6|547.02|544.92|546.68|544.58|13
1733208400000|2024-12-03 06:46:40|546.69|544.59|546.17|544.07|546.69|544.59|546.17|544.07|17
1733208410000|2024-12-03 06:46:50|546.16|544.06|546.06|543.96|546.17|544.07|546.06|543.96|10
1733208420000|2024-12-03 06:47:00|546.05|543.95|545.93|543.83|546.05|543.95|545.92|543.82|8
1733208430000|2024-12-03 06:47:10|545.94|543.84|545.9|543.8|545.99|543.89|545.9|543.8|15
1733208440000|2024-12-03 06:47:20|545.89|543.79|545.68|543.58|545.89|543.79|545.68|543.58|6
1733208450000|2024-12-03 06:47:30|545.66|543.56|545.51|543.41|545.66|543.56|545.51|543.41|7
1733208460000|2024-12-03 06:47:40|545.52|543.42|545.62|543.52|545.63|543.53|545.52|543.42|13
1733208470000|2024-12-03 06:47:50|545.6|543.5|545.67|543.57|545.69|543.59|545.52|543.42|13
1733208480000|2024-12-03 06:48:00|545.68|543.58|545.66|543.56|545.68|543.58|545.66|543.56|3
1733208490000|2024-12-03 06:48:10|545.67|543.57|545.43|543.33|545.67|543.57|545.43|543.33|12
1733208500000|2024-12-03 06:48:20|545.42|543.32|545.31|543.21|545.42|543.32|545.31|543.21|8
1733208510000|2024-12-03 06:48:30|545.3|543.2|544.55|542.45|545.3|543.2|544.53|542.43|13
1733208520000|2024-12-03 06:48:40|544.56|542.46|544.74|542.64|544.74|542.64|544.56|542.46|16
1733208530000|2024-12-03 06:48:50|544.75|542.65|545.22|543.12|545.22|543.12|544.75|542.65|17
1733208540000|2024-12-03 06:49:00|545.23|543.13|545.14|543.04|545.24|543.14|545.07|542.97|13
1733208550000|2024-12-03 06:49:10|545.15|543.05|545.14|543.04|545.15|543.05|545.12|543.02|11
1733208560000|2024-12-03 06:49:20|545.11|543.01|545.03|542.93|545.11|543.01|545.01|542.91|10
1733208570000|2024-12-03 06:49:30|545.02|542.92|544.81|542.71|545.02|542.92|544.77|542.67|12
1733208580000|2024-12-03 06:49:40|544.8|542.7|544.71|542.61|544.8|542.7|544.71|542.61|4
1733208590000|2024-12-03 06:49:50|544.73|542.63|544.71|542.61|544.73|542.63|544.7|542.6|10
1733208600000|2024-12-03 06:50:00|544.7|542.6|544.39|542.29|544.7|542.6|544.38|542.28|8
1733208610000|2024-12-03 06:50:10|544.38|542.28|544.58|542.48|544.61|542.51|544.38|542.28|15
1733208620000|2024-12-03 06:50:20|544.57|542.47|544.53|542.43|544.57|542.47|544.53|542.43|8
1733208630000|2024-12-03 06:50:30|544.6|542.5|544.54|542.44|544.67|542.57|544.54|542.44|9
1733208640000|2024-12-03 06:50:40|544.53|542.43|544.23|542.13|544.53|542.43|544.22|542.12|6
1733208650000|2024-12-03 06:50:50|544.24|542.14|543.94|541.84|544.33|542.23|543.94|541.84|18
1733208660000|2024-12-03 06:51:00|543.93|541.83|543.87|541.77|543.93|541.83|543.87|541.77|9
1733208670000|2024-12-03 06:51:10|543.88|541.78|543.79|541.69|543.88|541.78|543.69|541.59|16
1733208680000|2024-12-03 06:51:20|543.75|541.65|543.62|541.52|543.76|541.66|543.62|541.52|15
1733208690000|2024-12-03 06:51:30|543.61|541.51|543.29|541.19|543.61|541.51|543.22|541.12|22
1733208700000|2024-12-03 06:51:40|543.3|541.2|543.37|541.27|543.37|541.27|543.29|541.19|18
1733208710000|2024-12-03 06:51:50|543.36|541.26|543.1|541|543.36|541.26|543.07|540.97|10
1733208720000|2024-12-03 06:52:00|542.83|540.73|543.32|541.22|543.45|541.35|542.83|540.73|21
1733208730000|2024-12-03 06:52:10|543.33|541.23|543.18|541.08|543.41|541.31|543.17|541.07|21
1733208740000|2024-12-03 06:52:20|543.19|541.09|543.5|541.4|543.52|541.42|543.19|541.09|21
1733208750000|2024-12-03 06:52:30|543.51|541.41|543.5|541.4|543.54|541.44|543.5|541.4|10
1733208760000|2024-12-03 06:52:40|543.64|541.54|543.55|541.45|543.64|541.54|543.44|541.34|10
1733208770000|2024-12-03 06:52:50|543.56|541.46|543.42|541.32|543.57|541.47|543.28|541.18|25
1733208780000|2024-12-03 06:53:00|543.43|541.33|543.15|541.05|543.45|541.35|543.13|541.03|16
1733208790000|2024-12-03 06:53:10|543.14|541.04|542.94|540.84|543.14|541.04|542.87|540.77|13
1733208800000|2024-12-03 06:53:20|542.93|540.83|542.71|540.61|542.93|540.83|542.71|540.61|11
1733208810000|2024-12-03 06:53:30|542.63|540.53|542.18|540.08|542.64|540.54|542.18|540.08|19
1733208820000|2024-12-03 06:53:40|542.17|540.07|542.15|540.05|542.17|540.07|542.14|540.04|7
1733208830000|2024-12-03 06:53:50|542.16|540.06|541.97|539.87|542.16|540.06|541.96|539.86|12
1733208840000|2024-12-03 06:54:00|541.96|539.86|542.1|540|542.12|540.02|541.94|539.84|22
1733208850000|2024-12-03 06:54:10|542.11|540.01|542.13|540.03|542.29|540.19|542.11|540.01|17
1733208860000|2024-12-03 06:54:20|542.14|540.04|542.08|539.98|542.24|540.14|542.07|539.97|15
1733208870000|2024-12-03 06:54:30|542.09|539.99|542.07|539.97|542.23|540.13|542.07|539.97|16
1733208880000|2024-12-03 06:54:40|542.08|539.98|541.93|539.83|542.15|540.05|541.91|539.81|16
1733208890000|2024-12-03 06:54:50|541.94|539.84|541.96|539.86|541.96|539.86|541.93|539.83|5
1733208900000|2024-12-03 06:55:00|541.97|539.87|541.45|539.35|541.97|539.87|541.4|539.3|15
1733208910000|2024-12-03 06:55:10|541.46|539.36|541.27|539.17|541.47|539.37|541.24|539.14|12
1733208920000|2024-12-03 06:55:20|541.1|539|541.05|538.95|541.16|539.06|541.03|538.93|18
1733208930000|2024-12-03 06:55:30|541.04|538.94|540.91|538.81|541.04|538.94|540.91|538.81|12
1733208940000|2024-12-03 06:55:40|540.92|538.82|540.72|538.62|540.94|538.84|540.7|538.6|19
1733208950000|2024-12-03 06:55:50|540.71|538.61|540.41|538.31|540.71|538.61|540.4|538.3|11
1733208960000|2024-12-03 06:56:00|540.42|538.32|540.51|538.41|540.78|538.68|540.42|538.32|31
1733208970000|2024-12-03 06:56:10|540.5|538.4|540.13|538.03|540.5|538.4|540.13|538.03|14
1733208980000|2024-12-03 06:56:20|540.09|537.99|539.72|537.62|540.1|538|539.71|537.61|16
1733208990000|2024-12-03 06:56:30|539.48|537.38|539.32|537.22|539.48|537.38|539.32|537.22|11
1733209000000|2024-12-03 06:56:40|539.31|537.21|538.79|536.69|539.31|537.21|538.79|536.69|14
1733209010000|2024-12-03 06:56:50|538.78|536.68|537.45|535.35|538.78|536.68|537.45|535.35|21
1733209020000|2024-12-03 06:57:00|537.4|535.3|537.49|535.39|537.49|535.39|537.38|535.28|15
1733209030000|2024-12-03 06:57:10|537.43|535.33|536.23|534.13|537.43|535.33|536.23|534.13|23
1733209040000|2024-12-03 06:57:20|536.22|534.12|536.71|534.61|536.71|534.61|535.92|533.82|26
1733209050000|2024-12-03 06:57:30|536.72|534.62|535.89|533.79|536.72|534.62|535.89|533.79|17
1733209060000|2024-12-03 06:57:40|535.9|533.8|536.45|534.35|536.45|534.35|535.89|533.79|21
1733209070000|2024-12-03 06:57:50|536.27|534.17|536.37|534.27|536.37|534.27|536.06|533.96|22
1733209080000|2024-12-03 06:58:00|536.43|534.33|533.9|531.8|536.72|534.62|533.83|531.73|26
1733209090000|2024-12-03 06:58:10|533.91|531.81|535.03|532.93|535.03|532.93|533.91|531.81|27
1733209100000|2024-12-03 06:58:20|535.04|532.94|534.89|532.79|535.2|533.1|534.87|532.77|25
1733209110000|2024-12-03 06:58:30|534.9|532.8|534.1|532|534.91|532.81|534.05|531.95|24
1733209120000|2024-12-03 06:58:40|534.11|532.01|535.32|533.22|535.32|533.22|534.11|532.01|22
1733209130000|2024-12-03 06:58:50|535.33|533.23|534.92|532.82|535.34|533.24|534.74|532.64|22
1733209140000|2024-12-03 06:59:00|534.93|532.83|535.03|532.93|535.03|532.93|534.47|532.37|21
1733209150000|2024-12-03 06:59:10|535.02|532.92|535.97|533.87|535.98|533.88|534.98|532.88|26
1733209160000|2024-12-03 06:59:20|535.98|533.88|536.47|534.37|536.47|534.37|535.98|533.88|28
1733209170000|2024-12-03 06:59:30|536.48|534.38|536.56|534.46|536.66|534.56|536.48|534.38|21
1733209180000|2024-12-03 06:59:40|536.34|534.24|536.29|534.19|536.34|534.24|536.21|534.11|16
1733209190000|2024-12-03 06:59:50|536.28|534.18|535.87|533.77|536.29|534.19|535.87|533.77|14
1733209200000|2024-12-03 07:00:00|535.86|533.76|536.1|534|536.1|534|535.57|533.47|13
1733209210000|2024-12-03 07:00:10|536.18|534.08|535.9|533.8|536.48|534.38|535.9|533.8|24
1733209220000|2024-12-03 07:00:20|535.89|533.79|534.89|532.79|535.89|533.79|534.62|532.52|28
1733209230000|2024-12-03 07:00:30|534.8|532.7|534.79|532.69|534.8|532.7|534.56|532.46|17
1733209240000|2024-12-03 07:00:40|534.8|532.7|535.41|533.31|535.41|533.31|534.68|532.58|23
1733209250000|2024-12-03 07:00:50|535.46|533.36|536.47|534.37|536.47|534.37|535.46|533.36|19
1733209260000|2024-12-03 07:01:00|536.48|534.38|536.75|534.65|536.94|534.84|536.48|534.38|26
1733209270000|2024-12-03 07:01:10|536.74|534.64|537.21|535.11|537.21|535.11|536.66|534.56|22
1733209280000|2024-12-03 07:01:20|537.22|535.12|537.44|535.34|537.44|535.34|537.2|535.1|12
1733209290000|2024-12-03 07:01:30|537.49|535.39|537.89|535.79|537.89|535.79|537.49|535.39|17
1733209300000|2024-12-03 07:01:40|537.9|535.8|538.08|535.98|538.12|536.02|537.9|535.8|20
1733209310000|2024-12-03 07:01:50|538.07|535.97|538.38|536.28|538.39|536.29|538.07|535.97|13
1733209320000|2024-12-03 07:02:00|538.39|536.29|537.33|535.23|538.43|536.33|537.31|535.21|28
1733209330000|2024-12-03 07:02:10|537.32|535.22|536.51|534.41|537.32|535.22|536.51|534.41|16
1733209340000|2024-12-03 07:02:20|536.5|534.4|536.53|534.43|536.59|534.49|536.33|534.23|17
1733209350000|2024-12-03 07:02:30|536.54|534.44|535.88|533.78|536.67|534.57|535.85|533.75|22
1733209360000|2024-12-03 07:02:40|535.89|533.79|536.26|534.16|536.27|534.17|535.89|533.79|16
1733209370000|2024-12-03 07:02:50|536.19|534.09|536.12|534.02|536.19|534.09|535.94|533.84|21
1733209380000|2024-12-03 07:03:00|536.13|534.03|535.04|532.94|536.14|534.04|535.04|532.94|18
1733209390000|2024-12-03 07:03:10|534.81|532.71|533.78|531.68|534.87|532.77|533.78|531.68|18
1733209400000|2024-12-03 07:03:20|533.57|531.47|532.98|530.88|533.57|531.47|532.78|530.68|13
1733209410000|2024-12-03 07:03:30|532.96|530.86|532.67|530.57|532.96|530.86|532.67|530.57|14
1733209420000|2024-12-03 07:03:40|532.66|530.56|532.68|530.58|532.68|530.58|532.62|530.52|14
1733209430000|2024-12-03 07:03:50|532.79|530.69|532.33|530.23|532.99|530.89|532.32|530.22|19
1733209440000|2024-12-03 07:04:00|532.3|530.2|532.33|530.23|532.33|530.23|532.19|530.09|18
1733209450000|2024-12-03 07:04:10|532.34|530.24|533.02|530.92|533.04|530.94|532.34|530.24|24
1733209460000|2024-12-03 07:04:20|533.01|530.91|533.61|531.51|533.61|531.51|533.01|530.91|19
1733209470000|2024-12-03 07:04:30|533.62|531.52|534.08|531.98|534.08|531.98|533.62|531.52|21
1733209480000|2024-12-03 07:04:40|534.09|531.99|534.39|532.29|534.39|532.29|534.09|531.99|29
1733209490000|2024-12-03 07:04:50|534.6|532.5|534.89|532.79|534.89|532.79|534.58|532.48|24
1733209500000|2024-12-03 07:05:00|534.9|532.8|534.94|532.84|535.31|533.21|534.9|532.8|16
1733209510000|2024-12-03 07:05:10|534.93|532.83|534.59|532.49|534.93|532.83|534.58|532.48|22
1733209520000|2024-12-03 07:05:20|534.58|532.48|533.96|531.86|534.58|532.48|533.96|531.86|23
1733209530000|2024-12-03 07:05:30|533.95|531.85|534.14|532.04|534.15|532.05|533.85|531.75|16
1733209540000|2024-12-03 07:05:40|534.15|532.05|534.14|532.04|534.15|532.05|534.09|531.99|10
1733209550000|2024-12-03 07:05:50|534.15|532.05|534.11|532.01|534.29|532.19|534.04|531.94|19
1733209560000|2024-12-03 07:06:00|534.12|532.02|534.54|532.44|534.54|532.44|534.08|531.98|21
1733209570000|2024-12-03 07:06:10|534.55|532.45|533.99|531.89|534.57|532.47|533.99|531.89|19
1733209580000|2024-12-03 07:06:20|533.98|531.88|533.54|531.44|533.98|531.88|533.5|531.4|16
1733209590000|2024-12-03 07:06:30|533.59|531.49|534.22|532.12|534.22|532.12|533.52|531.42|15
1733209600000|2024-12-03 07:06:40|534.36|532.26|535.09|532.99|535.09|532.99|534.36|532.26|25
1733209610000|2024-12-03 07:06:50|535.1|533|535.48|533.38|535.48|533.38|535.1|533|21
1733209620000|2024-12-03 07:07:00|535.49|533.39|535.41|533.31|535.6|533.5|535.24|533.14|18
1733209630000|2024-12-03 07:07:10|535.43|533.33|535.78|533.68|535.78|533.68|535.43|533.33|21
1733209640000|2024-12-03 07:07:20|535.79|533.69|536.31|534.21|536.31|534.21|535.79|533.69|25
1733209650000|2024-12-03 07:07:30|536.32|534.22|537|534.9|537|534.9|536.32|534.22|23
1733209660000|2024-12-03 07:07:40|537.01|534.91|536.57|534.47|537.12|535.02|536.57|534.47|20
1733209670000|2024-12-03 07:07:50|536.37|534.27|536.54|534.44|536.54|534.44|536.37|534.27|21
1733209680000|2024-12-03 07:08:00|536.55|534.45|536.2|534.1|536.57|534.47|535.98|533.88|17
1733209690000|2024-12-03 07:08:10|536.19|534.09|535.92|533.82|536.21|534.11|535.89|533.79|17
1733209700000|2024-12-03 07:08:20|535.91|533.81|535.47|533.37|535.91|533.81|535.47|533.37|16
1733209710000|2024-12-03 07:08:30|535.28|533.18|534.82|532.72|535.29|533.19|534.82|532.72|12
1733209720000|2024-12-03 07:08:40|534.81|532.71|533.13|531.03|534.81|532.71|533.13|531.03|18
1733209730000|2024-12-03 07:08:50|533.46|531.36|532.73|530.63|533.46|531.36|532.39|530.29|18
1733209740000|2024-12-03 07:09:00|532.7|530.6|532.56|530.46|533.47|531.37|532.56|530.46|25
1733209750000|2024-12-03 07:09:10|532.48|530.38|533.04|530.94|533.04|530.94|532.48|530.38|20
1733209760000|2024-12-03 07:09:20|533.1|531|534.26|532.16|534.26|532.16|533.08|530.98|24
1733209770000|2024-12-03 07:09:30|534.27|532.17|534.99|532.89|534.99|532.89|534.27|532.17|26
1733209780000|2024-12-03 07:09:40|534.98|532.88|535.24|533.14|535.42|533.32|534.98|532.88|21
1733209790000|2024-12-03 07:09:50|535.19|533.09|534.97|532.87|535.19|533.09|534.96|532.86|16
1733209800000|2024-12-03 07:10:00|534.9|532.8|534.2|532.1|535.07|532.97|534.2|532.1|17
1733209810000|2024-12-03 07:10:10|534.21|532.11|534.45|532.35|534.68|532.58|534.21|532.11|24
1733209820000|2024-12-03 07:10:20|534.46|532.36|534.69|532.59|534.69|532.59|534.36|532.26|17
1733209830000|2024-12-03 07:10:30|534.7|532.6|535.11|533.01|535.14|533.04|534.7|532.6|18
1733209840000|2024-12-03 07:10:40|535.12|533.02|535.58|533.48|535.58|533.48|535.12|533.02|21
1733209850000|2024-12-03 07:10:50|535.59|533.49|535.97|533.87|535.97|533.87|535.59|533.49|20
1733209860000|2024-12-03 07:11:00|535.98|533.88|535.85|533.75|536|533.9|535.85|533.75|14
1733209870000|2024-12-03 07:11:10|535.84|533.74|535.8|533.7|535.9|533.8|535.79|533.69|9
1733209880000|2024-12-03 07:11:20|535.88|533.78|535.96|533.86|536.04|533.94|535.88|533.78|10
1733209890000|2024-12-03 07:11:30|535.97|533.87|536.38|534.28|536.38|534.28|535.94|533.84|19
1733209900000|2024-12-03 07:11:40|536.39|534.29|536.61|534.51|536.61|534.51|536.39|534.29|16
1733209910000|2024-12-03 07:11:50|536.58|534.48|536.46|534.36|536.61|534.51|536.46|534.36|15
1733209920000|2024-12-03 07:12:00|536.45|534.35|536.17|534.07|536.45|534.35|536.15|534.05|18
1733209930000|2024-12-03 07:12:10|536.12|534.02|535.57|533.47|536.12|534.02|535.57|533.47|13
1733209940000|2024-12-03 07:12:20|535.56|533.46|535.2|533.1|535.56|533.46|535.19|533.09|10
1733209950000|2024-12-03 07:12:30|535.19|533.09|535.49|533.39|535.49|533.39|535.19|533.09|16
1733209960000|2024-12-03 07:12:40|535.5|533.4|535.34|533.24|535.53|533.43|535.34|533.24|11
1733209970000|2024-12-03 07:12:50|535.33|533.23|535.38|533.28|535.38|533.28|535.29|533.19|11
1733209980000|2024-12-03 07:13:00|535.39|533.29|535.25|533.15|535.6|533.5|535.25|533.15|16
1733209990000|2024-12-03 07:13:10|535.13|533.03|535.08|532.98|535.13|533.03|534.82|532.72|21
1733210000000|2024-12-03 07:13:20|535.09|532.99|535.11|533.01|535.43|533.33|535.09|532.99|22
1733210010000|2024-12-03 07:13:30|535.05|532.95|534.4|532.3|535.05|532.95|534.39|532.29|14
1733210020000|2024-12-03 07:13:40|534.41|532.31|534.05|531.95|534.42|532.32|534|531.9|13
1733210030000|2024-12-03 07:13:50|534.04|531.94|533.86|531.76|534.05|531.95|533.81|531.71|11
1733210040000|2024-12-03 07:14:00|533.85|531.75|533.78|531.68|533.85|531.75|533.07|530.97|24
1733210050000|2024-12-03 07:14:10|534.05|531.95|534.15|532.05|534.17|532.07|533.91|531.81|22
1733210060000|2024-12-03 07:14:20|534.14|532.04|533.95|531.85|534.14|532.04|533.58|531.48|25
1733210070000|2024-12-03 07:14:30|533.96|531.86|534.54|532.44|534.54|532.44|533.96|531.86|25
1733210080000|2024-12-03 07:14:40|534.55|532.45|534.51|532.41|534.76|532.66|534.51|532.41|18
1733210090000|2024-12-03 07:14:50|534.5|532.4|534.37|532.27|534.5|532.4|534.26|532.16|10
1733210100000|2024-12-03 07:15:00|534.38|532.28|535.01|532.91|535.01|532.91|534.38|532.28|24
1733210110000|2024-12-03 07:15:10|535.02|532.92|535.5|533.4|535.51|533.41|535.02|532.92|26
1733210120000|2024-12-03 07:15:20|535.59|533.49|536.02|533.92|536.02|533.92|535.59|533.49|23
1733210130000|2024-12-03 07:15:30|536.03|533.93|535.78|533.68|536.06|533.96|535.78|533.68|13
1733210140000|2024-12-03 07:15:40|535.77|533.67|534.89|532.79|535.77|533.67|534.89|532.79|21
1733210150000|2024-12-03 07:15:50|534.83|532.73|534.17|532.07|534.83|532.73|534.17|532.07|17
1733210160000|2024-12-03 07:16:00|534.16|532.06|533.34|531.24|534.16|532.06|533.34|531.24|15
1733210170000|2024-12-03 07:16:10|533.36|531.26|533.13|531.03|533.36|531.26|533.12|531.02|18
1733210180000|2024-12-03 07:16:20|533.15|531.05|532.95|530.85|533.38|531.28|532.95|530.85|16
1733210190000|2024-12-03 07:16:30|532.94|530.84|532.32|530.22|532.94|530.84|532.32|530.22|10
1733210200000|2024-12-03 07:16:40|532.31|530.21|532.11|530.01|532.31|530.21|532.1|530|15
1733210210000|2024-12-03 07:16:50|532.12|530.02|533|530.9|533|530.9|532.12|530.02|27
1733210220000|2024-12-03 07:17:00|533.04|530.94|533.3|531.2|533.71|531.61|532.88|530.78|20
1733210230000|2024-12-03 07:17:10|533.31|531.21|533.78|531.68|533.78|531.68|533.31|531.21|23
1733210240000|2024-12-03 07:17:20|533.79|531.69|533.99|531.89|534.24|532.14|533.79|531.69|19
1733210250000|2024-12-03 07:17:30|534|531.9|534.19|532.09|534.22|532.12|533.96|531.86|17
1733210260000|2024-12-03 07:17:40|534.17|532.07|533.18|531.08|534.17|532.07|533.18|531.08|24
1733210270000|2024-12-03 07:17:50|533.17|531.07|533.12|531.02|533.17|531.07|533.12|531.02|14
1733210280000|2024-12-03 07:18:00|533.11|531.01|531.98|529.88|533.11|531.01|531.98|529.88|31
1733210290000|2024-12-03 07:18:10|531.97|529.87|531.51|529.41|531.97|529.87|531.51|529.41|21
1733210300000|2024-12-03 07:18:20|531.5|529.4|530.39|528.29|531.5|529.4|530.39|528.29|28
1733210310000|2024-12-03 07:18:30|530.38|528.28|530.27|528.17|530.38|528.28|530.27|528.17|12
1733210320000|2024-12-03 07:18:40|530.28|528.18|530.77|528.67|530.78|528.68|530.28|528.18|21
1733210330000|2024-12-03 07:18:50|530.78|528.68|530.22|528.12|530.8|528.7|530.18|528.08|20
1733210340000|2024-12-03 07:19:00|530.21|528.11|530.58|528.48|530.58|528.48|530.18|528.08|23
1733210350000|2024-12-03 07:19:10|530.59|528.49|531|528.9|531|528.9|530.59|528.49|16
1733210360000|2024-12-03 07:19:20|531.02|528.92|531.41|529.31|531.41|529.31|531|528.9|19
1733210370000|2024-12-03 07:19:30|531.6|529.5|531.66|529.56|531.66|529.56|531.41|529.31|29
1733210380000|2024-12-03 07:19:40|531.67|529.57|532.43|530.33|532.44|530.34|531.67|529.57|25
1733210390000|2024-12-03 07:19:50|532.42|530.32|532.4|530.3|532.42|530.32|532.36|530.26|13
1733210400000|2024-12-03 07:20:00|532.39|530.29|532.38|530.28|532.52|530.42|532.19|530.09|19
1733210410000|2024-12-03 07:20:10|532.3|530.2|532.14|530.04|532.3|530.2|531.99|529.89|20
1733210420000|2024-12-03 07:20:20|532.15|530.05|532.67|530.57|532.67|530.57|532.15|530.05|18
1733210430000|2024-12-03 07:20:30|532.68|530.58|533.2|531.1|533.2|531.1|532.67|530.57|22
1733210440000|2024-12-03 07:20:40|533.21|531.11|533.38|531.28|533.44|531.34|533.21|531.11|20
1733210450000|2024-12-03 07:20:50|533.39|531.29|533.3|531.2|533.39|531.29|533.3|531.2|10
1733210460000|2024-12-03 07:21:00|533.25|531.15|533.52|531.42|533.52|531.42|533.23|531.13|9
1733210470000|2024-12-03 07:21:10|533.53|531.43|533.7|531.6|533.7|531.6|533.51|531.41|14
1733210480000|2024-12-03 07:21:20|533.71|531.61|534.01|531.91|534.18|532.08|533.71|531.61|23
1733210490000|2024-12-03 07:21:30|534|531.9|534.14|532.04|534.18|532.08|533.94|531.84|22
1733210500000|2024-12-03 07:21:40|534.22|532.12|533.65|531.55|534.22|532.12|533.65|531.55|18
1733210510000|2024-12-03 07:21:50|533.63|531.53|533.28|531.18|533.63|531.53|533.28|531.18|14
1733210520000|2024-12-03 07:22:00|533.3|531.2|532.71|530.61|533.35|531.25|532.71|530.61|25
1733210530000|2024-12-03 07:22:10|532.7|530.6|533.01|530.91|533.02|530.92|532.66|530.56|21
1733210540000|2024-12-03 07:22:20|533.02|530.92|533.24|531.14|533.5|531.4|533.02|530.92|20
1733210550000|2024-12-03 07:22:30|533.25|531.15|533.24|531.14|533.27|531.17|533.22|531.12|10
1733210560000|2024-12-03 07:22:40|533.25|531.15|533.45|531.35|533.47|531.37|533.23|531.13|14
1733210570000|2024-12-03 07:22:50|533.44|531.34|533.4|531.3|533.44|531.34|533.4|531.3|5
1733210580000|2024-12-03 07:23:00|533.39|531.29|533.56|531.46|533.56|531.46|533.19|531.09|22
1733210590000|2024-12-03 07:23:10|533.54|531.44|532.76|530.66|533.54|531.44|532.76|530.66|25
1733210600000|2024-12-03 07:23:20|532.75|530.65|532.72|530.62|532.75|530.65|532.18|530.08|25
1733210610000|2024-12-03 07:23:30|532.73|530.63|533.39|531.29|533.4|531.3|532.73|530.63|24
1733210620000|2024-12-03 07:23:40|533.4|531.3|534.46|532.36|534.47|532.37|533.4|531.3|24
1733210630000|2024-12-03 07:23:50|534.52|532.42|533.89|531.79|534.54|532.44|533.89|531.79|11
1733210640000|2024-12-03 07:24:00|533.88|531.78|533.4|531.3|533.88|531.78|533.4|531.3|18
1733210650000|2024-12-03 07:24:10|533.39|531.29|533.45|531.35|533.45|531.35|533.25|531.15|22
1733210660000|2024-12-03 07:24:20|533.46|531.36|533.45|531.35|533.46|531.36|533.24|531.14|17
1733210670000|2024-12-03 07:24:30|533.44|531.34|533.59|531.49|533.61|531.51|533.4|531.3|15
1733210680000|2024-12-03 07:24:40|533.6|531.5|533.91|531.81|533.91|531.81|533.6|531.5|21
1733210690000|2024-12-03 07:24:50|533.89|531.79|534.47|532.37|534.47|532.37|533.89|531.79|24
1733210700000|2024-12-03 07:25:00|534.48|532.38|535.02|532.92|535.02|532.92|534.48|532.38|21
1733210710000|2024-12-03 07:25:10|535.01|532.91|535.1|533|535.1|533|535.01|532.91|8
1733210720000|2024-12-03 07:25:20|535.11|533.01|535.67|533.57|535.67|533.57|535.11|533.01|28
1733210730000|2024-12-03 07:25:30|535.68|533.58|536.19|534.09|536.19|534.09|535.68|533.58|19
1733210740000|2024-12-03 07:25:40|536.18|534.08|536.39|534.29|536.39|534.29|536.16|534.06|20
1733210750000|2024-12-03 07:25:50|536.4|534.3|536.38|534.28|536.46|534.36|536.38|534.28|23
1733210760000|2024-12-03 07:26:00|536.37|534.27|536.39|534.29|536.47|534.37|536.33|534.23|19
1733210770000|2024-12-03 07:26:10|536.4|534.3|536.19|534.09|536.41|534.31|536.18|534.08|19
1733210780000|2024-12-03 07:26:20|536.21|534.11|535.63|533.53|536.22|534.12|535.6|533.5|23
1733210790000|2024-12-03 07:26:30|535.64|533.54|535.53|533.43|535.83|533.73|535.53|533.43|24
1733210800000|2024-12-03 07:26:40|535.52|533.42|535.15|533.05|535.52|533.42|535.11|533.01|27
1733210810000|2024-12-03 07:26:50|535.14|533.04|535.15|533.05|535.19|533.09|535.12|533.02|12
1733210820000|2024-12-03 07:27:00|535.14|533.04|535.28|533.18|535.34|533.24|535.12|533.02|21
1733210830000|2024-12-03 07:27:10|535.29|533.19|535.36|533.26|535.45|533.35|535.29|533.19|19
1733210840000|2024-12-03 07:27:20|535.27|533.17|534.91|532.81|535.27|533.17|534.89|532.79|20
1733210850000|2024-12-03 07:27:30|534.9|532.8|535.03|532.93|535.03|532.93|534.87|532.77|17
1733210860000|2024-12-03 07:27:40|535.04|532.94|534.8|532.7|535.11|533.01|534.8|532.7|20
1733210870000|2024-12-03 07:27:50|534.68|532.58|534.52|532.42|534.68|532.58|534.52|532.42|18
1733210880000|2024-12-03 07:28:00|534.51|532.41|534.52|532.42|534.54|532.44|534.48|532.38|9
1733210890000|2024-12-03 07:28:10|534.51|532.41|534.22|532.12|534.51|532.41|533.86|531.76|22
1733210900000|2024-12-03 07:28:20|534.23|532.13|534.47|532.37|534.47|532.37|534.23|532.13|17
1733210910000|2024-12-03 07:28:30|534.46|532.36|534.22|532.12|534.5|532.4|534.22|532.12|21
1733210920000|2024-12-03 07:28:40|534.05|531.95|533.95|531.85|534.05|531.95|533.95|531.85|15
1733210930000|2024-12-03 07:28:50|533.94|531.84|533.88|531.78|533.97|531.87|533.86|531.76|10
1733210940000|2024-12-03 07:29:00|533.87|531.77|533.9|531.8|533.91|531.81|533.85|531.75|5
1733210950000|2024-12-03 07:29:10|533.88|531.78|534.08|531.98|534.08|531.98|533.88|531.78|17
1733210960000|2024-12-03 07:29:20|534.07|531.97|533.66|531.56|534.08|531.98|533.66|531.56|22
1733210970000|2024-12-03 07:29:30|533.65|531.55|533.6|531.5|533.65|531.55|533.29|531.19|15
1733210980000|2024-12-03 07:29:40|533.59|531.49|533.66|531.56|533.66|531.56|533.49|531.39|18
1733210990000|2024-12-03 07:29:50|533.62|531.52|533.95|531.85|533.96|531.86|533.62|531.52|22
1733211000000|2024-12-03 07:30:00|533.96|531.86|534.4|532.3|534.41|532.31|533.94|531.84|17
1733211010000|2024-12-03 07:30:10|534.41|532.31|534.42|532.32|534.44|532.34|534.4|532.3|13
1733211020000|2024-12-03 07:30:20|534.41|532.31|533.57|531.47|534.41|532.31|533.57|531.47|21
1733211030000|2024-12-03 07:30:30|533.56|531.46|533.23|531.13|533.56|531.46|533.23|531.13|21
1733211040000|2024-12-03 07:30:40|533.22|531.12|533|530.9|533.23|531.13|532.97|530.87|12
1733211050000|2024-12-03 07:30:50|533.01|530.91|534.08|531.98|534.08|531.98|533.01|530.91|22
1733211060000|2024-12-03 07:31:00|534.22|532.12|534.77|532.67|534.77|532.67|534.22|532.12|24
1733211070000|2024-12-03 07:31:10|534.74|532.64|535.47|533.37|535.47|533.37|534.74|532.64|26
1733211080000|2024-12-03 07:31:20|535.53|533.43|535.77|533.67|535.83|533.73|535.53|533.43|22
1733211090000|2024-12-03 07:31:30|535.76|533.66|535.72|533.62|535.8|533.7|535.71|533.61|16
1733211100000|2024-12-03 07:31:40|535.7|533.6|535.35|533.25|535.7|533.6|535.35|533.25|19
1733211110000|2024-12-03 07:31:50|535.34|533.24|535.01|532.91|535.35|533.25|535.01|532.91|20
1733211120000|2024-12-03 07:32:00|535|532.9|534.8|532.7|535|532.9|534.56|532.46|21
1733211130000|2024-12-03 07:32:10|534.81|532.71|534.17|532.07|534.94|532.84|534.17|532.07|18
1733211140000|2024-12-03 07:32:20|534.16|532.06|534.46|532.36|534.46|532.36|534.15|532.05|14
1733211150000|2024-12-03 07:32:30|534.47|532.37|534.48|532.38|534.55|532.45|534.45|532.35|19
1733211160000|2024-12-03 07:32:40|534.47|532.37|534.58|532.48|534.62|532.52|534.46|532.36|14
1733211170000|2024-12-03 07:32:50|534.59|532.49|534.87|532.77|534.87|532.77|534.59|532.49|22
1733211180000|2024-12-03 07:33:00|535.05|532.95|535.17|533.07|535.17|533.07|535.03|532.93|23
1733211190000|2024-12-03 07:33:10|535.16|533.06|535.09|532.99|535.44|533.34|535.09|532.99|28
1733211200000|2024-12-03 07:33:20|535.08|532.98|534.43|532.33|535.08|532.98|534.43|532.33|25
1733211210000|2024-12-03 07:33:30|534.29|532.19|534.03|531.93|534.29|532.19|534.03|531.93|20
1733211220000|2024-12-03 07:33:40|534.02|531.92|534.05|531.95|534.1|532|534.02|531.92|11
1733211230000|2024-12-03 07:33:50|534.04|531.94|533.89|531.79|534.04|531.94|533.89|531.79|4
1733211240000|2024-12-03 07:34:00|533.82|531.72|533.14|531.04|533.82|531.72|533.12|531.02|20
1733211250000|2024-12-03 07:34:10|533.13|531.03|532.63|530.53|533.14|531.04|532.63|530.53|10
1733211260000|2024-12-03 07:34:20|532.62|530.52|532.3|530.2|532.62|530.52|532.3|530.2|23
1733211270000|2024-12-03 07:34:30|532.28|530.18|532.44|530.34|532.51|530.41|532.28|530.18|14
1733211280000|2024-12-03 07:34:40|532.43|530.33|532.6|530.5|532.63|530.53|532.43|530.33|12
1733211290000|2024-12-03 07:34:50|532.61|530.51|532.7|530.6|532.7|530.6|532.57|530.47|12
1733211300000|2024-12-03 07:35:00|532.71|530.61|532.48|530.38|532.87|530.77|532.48|530.38|28
1733211310000|2024-12-03 07:35:10|532.46|530.36|533.2|531.1|533.2|531.1|532.37|530.27|24
1733211320000|2024-12-03 07:35:20|533.19|531.09|533.71|531.61|533.72|531.62|533.19|531.09|13
1733211330000|2024-12-03 07:35:30|533.7|531.6|533.54|531.44|533.79|531.69|533.54|531.44|19
1733211340000|2024-12-03 07:35:40|533.52|531.42|533.57|531.47|533.61|531.51|533.52|531.42|14
1733211350000|2024-12-03 07:35:50|533.67|531.57|533.54|531.44|533.67|531.57|533.54|531.44|13
1733211360000|2024-12-03 07:36:00|533.53|531.43|533.04|530.94|533.53|531.43|533.04|530.94|17
1733211370000|2024-12-03 07:36:10|533.03|530.93|532.8|530.7|533.04|530.94|532.8|530.7|20
1733211380000|2024-12-03 07:36:20|532.86|530.76|532.89|530.79|532.89|530.79|532.82|530.72|14
1733211390000|2024-12-03 07:36:30|532.87|530.77|532.97|530.87|532.97|530.87|532.83|530.73|10
1733211400000|2024-12-03 07:36:40|532.98|530.88|533.23|531.13|533.24|531.14|532.98|530.88|16
1733211410000|2024-12-03 07:36:50|533.24|531.14|533.47|531.37|533.53|531.43|533.24|531.14|19
1733211420000|2024-12-03 07:37:00|533.46|531.36|533.72|531.62|533.75|531.65|533.44|531.34|26
1733211430000|2024-12-03 07:37:10|533.73|531.63|533.47|531.37|533.77|531.67|533.47|531.37|24
1733211440000|2024-12-03 07:37:20|533.46|531.36|532.66|530.56|533.46|531.36|532.66|530.56|23
1733211450000|2024-12-03 07:37:30|532.65|530.55|532.2|530.1|532.65|530.55|532.11|530.01|28
1733211460000|2024-12-03 07:37:40|532.27|530.17|532.76|530.66|532.77|530.67|532.27|530.17|18
1733211470000|2024-12-03 07:37:50|532.75|530.65|532.73|530.63|532.79|530.69|532.73|530.63|11
1733211480000|2024-12-03 07:38:00|532.72|530.62|532.96|530.86|532.96|530.86|532.71|530.61|12
1733211490000|2024-12-03 07:38:10|532.97|530.87|533.05|530.95|533.15|531.05|532.97|530.87|19
1733211500000|2024-12-03 07:38:20|533.04|530.94|532.82|530.72|533.04|530.94|532.82|530.72|17
1733211510000|2024-12-03 07:38:30|532.81|530.71|532.42|530.32|532.81|530.71|532.38|530.28|23
1733211520000|2024-12-03 07:38:40|532.37|530.27|531.26|529.16|532.37|530.27|531.26|529.16|21
1733211530000|2024-12-03 07:38:50|530.05|527.95|529.15|527.05|530.05|527.95|528.42|526.32|20
1733211540000|2024-12-03 07:39:00|529.14|527.04|529.46|527.36|529.46|527.36|529.14|527.04|26
1733211550000|2024-12-03 07:39:10|529.48|527.38|529.53|527.43|529.53|527.43|529.41|527.31|16
1733211560000|2024-12-03 07:39:20|529.52|527.42|529.5|527.4|529.57|527.47|529.47|527.37|14
1733211570000|2024-12-03 07:39:30|529.49|527.39|529.76|527.66|529.92|527.82|529.27|527.17|18
1733211580000|2024-12-03 07:39:40|529.78|527.68|530.01|527.91|530.09|527.99|529.78|527.68|18
1733211590000|2024-12-03 07:39:50|530.02|527.92|529.94|527.84|530.02|527.92|529.94|527.84|9
1733211600000|2024-12-03 07:40:00|529.93|527.83|529.64|527.54|529.93|527.83|529.61|527.51|20
1733211610000|2024-12-03 07:40:10|529.82|527.72|529.88|527.78|529.88|527.78|529.69|527.59|11
1733211620000|2024-12-03 07:40:20|529.97|527.87|530.16|528.06|530.16|528.06|529.95|527.85|15
1733211630000|2024-12-03 07:40:30|530.17|528.07|530.48|528.38|530.48|528.38|530.17|528.07|14
1733211640000|2024-12-03 07:40:40|530.47|528.37|530.52|528.42|530.52|528.42|530.47|528.37|11
1733211650000|2024-12-03 07:40:50|530.53|528.43|530.86|528.76|530.89|528.79|530.53|528.43|10
1733211660000|2024-12-03 07:41:00|530.87|528.77|530.91|528.81|530.94|528.84|530.87|528.77|12
1733211670000|2024-12-03 07:41:10|530.9|528.8|530.79|528.69|531|528.9|530.79|528.69|17
1733211680000|2024-12-03 07:41:20|530.78|528.68|530.84|528.74|530.84|528.74|530.6|528.5|18
1733211690000|2024-12-03 07:41:30|530.83|528.73|531.03|528.93|531.21|529.11|530.83|528.73|15
1733211700000|2024-12-03 07:41:40|531.04|528.94|531.17|529.07|531.18|529.08|531.04|528.94|9
1733211710000|2024-12-03 07:41:50|531.18|529.08|531.03|528.93|531.18|529.08|531.02|528.92|9
1733211720000|2024-12-03 07:42:00|531.04|528.94|531.09|528.99|531.09|528.99|531.03|528.93|13
1733211730000|2024-12-03 07:42:10|531.08|528.98|530.76|528.66|531.08|528.98|530.76|528.66|18
1733211740000|2024-12-03 07:42:20|530.82|528.72|530.88|528.78|530.98|528.88|530.81|528.71|15
1733211750000|2024-12-03 07:42:30|530.87|528.77|531.02|528.92|531.03|528.93|530.82|528.72|19
1733211760000|2024-12-03 07:42:40|531.03|528.93|531.45|529.35|531.53|529.43|531.03|528.93|15
1733211770000|2024-12-03 07:42:50|531.44|529.34|531.34|529.24|531.45|529.35|531.3|529.2|23
1733211780000|2024-12-03 07:43:00|531.33|529.23|530.59|528.49|531.33|529.23|530.59|528.49|30
1733211790000|2024-12-03 07:43:10|530.58|528.48|530.47|528.37|530.58|528.48|530.42|528.32|23
1733211800000|2024-12-03 07:43:20|530.51|528.41|530.72|528.62|530.79|528.69|530.51|528.41|12
1733211810000|2024-12-03 07:43:30|530.8|528.7|531.32|529.22|531.33|529.23|530.8|528.7|24
1733211820000|2024-12-03 07:43:40|531.38|529.28|531.26|529.16|531.48|529.38|531.26|529.16|22
1733211830000|2024-12-03 07:43:50|531.25|529.15|531.21|529.11|531.25|529.15|531.12|529.02|19
1733211840000|2024-12-03 07:44:00|531.2|529.1|530.99|528.89|531.2|529.1|530.97|528.87|21
1733211850000|2024-12-03 07:44:10|530.98|528.88|531.29|529.19|531.29|529.19|530.98|528.88|6
1733211860000|2024-12-03 07:44:20|531.3|529.2|531.55|529.45|531.56|529.46|531.3|529.2|13
1733211870000|2024-12-03 07:44:30|531.56|529.46|531.62|529.52|531.62|529.52|531.56|529.46|8
1733211880000|2024-12-03 07:44:40|531.61|529.51|531.62|529.52|531.62|529.52|531.53|529.43|10
1733211890000|2024-12-03 07:44:50|531.63|529.53|531.77|529.67|531.77|529.67|531.62|529.52|9
1733211900000|2024-12-03 07:45:00|531.76|529.66|531.6|529.5|531.88|529.78|531.5|529.4|16
1733211910000|2024-12-03 07:45:10|531.59|529.49|531.06|528.96|531.59|529.49|531.06|528.96|30
1733211920000|2024-12-03 07:45:20|531.05|528.95|531.16|529.06|531.3|529.2|531.01|528.91|21
1733211930000|2024-12-03 07:45:30|531.15|529.05|531.09|528.99|531.23|529.13|531.09|528.99|19
1733211940000|2024-12-03 07:45:40|531.08|528.98|531.37|529.27|531.37|529.27|531.07|528.97|11
1733211950000|2024-12-03 07:45:50|531.44|529.34|531.24|529.14|531.45|529.35|531.24|529.14|16
1733211960000|2024-12-03 07:46:00|531.23|529.13|530.58|528.48|531.23|529.13|530.58|528.48|23
1733211970000|2024-12-03 07:46:10|530.57|528.47|530.2|528.1|530.57|528.47|530.18|528.08|15
1733211980000|2024-12-03 07:46:20|530.26|528.16|530.77|528.67|530.77|528.67|530.26|528.16|19
1733211990000|2024-12-03 07:46:30|530.74|528.64|531.18|529.08|531.18|529.08|530.73|528.63|14
1733212000000|2024-12-03 07:46:40|531.17|529.07|531.19|529.09|531.19|529.09|531.16|529.06|4
1733212010000|2024-12-03 07:46:50|531.2|529.1|531.22|529.12|531.22|529.12|531.2|529.1|3
1733212020000|2024-12-03 07:47:00|531.23|529.13|531.74|529.64|531.74|529.64|531.23|529.13|17
1733212030000|2024-12-03 07:47:10|531.75|529.65|532.26|530.16|532.26|530.16|531.75|529.65|14
1733212040000|2024-12-03 07:47:20|532.27|530.17|532.51|530.41|532.51|530.41|532.27|530.17|15
1733212050000|2024-12-03 07:47:30|532.49|530.39|532.85|530.75|532.85|530.75|532.49|530.39|18
1733212060000|2024-12-03 07:47:40|532.86|530.76|532.98|530.88|533.04|530.94|532.86|530.76|12
1733212070000|2024-12-03 07:47:50|532.99|530.89|533.14|531.04|533.14|531.04|532.99|530.89|15
1733212080000|2024-12-03 07:48:00|533.13|531.03|533.53|531.43|533.53|531.43|533.13|531.03|8
1733212090000|2024-12-03 07:48:10|533.54|531.44|533.51|531.41|533.54|531.44|533.51|531.41|3
1733212100000|2024-12-03 07:48:20|533.5|531.4|533.39|531.29|533.5|531.4|533.39|531.29|11
1733212110000|2024-12-03 07:48:30|533.3|531.2|533.19|531.09|533.3|531.2|533.19|531.09|11
1733212120000|2024-12-03 07:48:40|533.29|531.19|533.33|531.23|533.33|531.23|533.28|531.18|7
1733212130000|2024-12-03 07:48:50|533.51|531.41|533.87|531.77|533.87|531.77|533.51|531.41|15
1733212140000|2024-12-03 07:49:00|533.88|531.78|533.93|531.83|533.93|531.83|533.84|531.74|14
1733212150000|2024-12-03 07:49:10|533.92|531.82|534.02|531.92|534.02|531.92|533.92|531.82|4
1733212160000|2024-12-03 07:49:20|534.03|531.93|533.92|531.82|534.06|531.96|533.92|531.82|10
1733212170000|2024-12-03 07:49:30|533.91|531.81|533.75|531.65|533.91|531.81|533.75|531.65|9
1733212190000|2024-12-03 07:49:50|533.67|531.57|533.61|531.51|533.67|531.57|533.61|531.51|4
1733212200000|2024-12-03 07:50:00|533.59|531.49|533.49|531.39|533.62|531.52|533.49|531.39|8
1733212210000|2024-12-03 07:50:10|533.5|531.4|533.46|531.36|533.56|531.46|533.46|531.36|10
1733212220000|2024-12-03 07:50:20|533.45|531.35|533.45|531.35|533.46|531.36|533.44|531.34|4
1733212230000|2024-12-03 07:50:30|533.32|531.22|533.32|531.22|533.32|531.22|533.32|531.22|1
1733212240000|2024-12-03 07:50:40|533.31|531.21|532.95|530.85|533.31|531.21|532.95|530.85|15
1733212250000|2024-12-03 07:50:50|532.94|530.84|532.65|530.55|532.94|530.84|532.65|530.55|9
1733212260000|2024-12-03 07:51:00|532.64|530.54|532.64|530.54|532.66|530.56|532.64|530.54|4
1733212270000|2024-12-03 07:51:10|532.65|530.55|532.7|530.6|532.7|530.6|532.65|530.55|8
1733212280000|2024-12-03 07:51:20|532.69|530.59|532.49|530.39|532.7|530.6|532.49|530.39|6
1733212290000|2024-12-03 07:51:30|532.5|530.4|532.52|530.42|532.52|530.42|532.5|530.4|3
1733212300000|2024-12-03 07:51:40|532.53|530.43|532.96|530.86|533.02|530.92|532.53|530.43|23
1733212310000|2024-12-03 07:51:50|532.97|530.87|532.72|530.62|532.97|530.87|532.72|530.62|9
1733212320000|2024-12-03 07:52:00|532.71|530.61|532.83|530.73|532.83|530.73|532.63|530.53|13
1733212330000|2024-12-03 07:52:10|532.9|530.8|532.79|530.69|532.98|530.88|532.79|530.69|17
1733212340000|2024-12-03 07:52:20|532.78|530.68|532.75|530.65|532.8|530.7|532.74|530.64|13
1733212350000|2024-12-03 07:52:30|532.8|530.7|532.89|530.79|532.91|530.81|532.8|530.7|10
1733212360000|2024-12-03 07:52:40|532.9|530.8|533.28|531.18|533.28|531.18|532.9|530.8|16
1733212370000|2024-12-03 07:52:50|533.29|531.19|533.36|531.26|533.37|531.27|533.29|531.19|9
1733212380000|2024-12-03 07:53:00|533.45|531.35|533.48|531.38|533.55|531.45|533.42|531.32|6
1733212390000|2024-12-03 07:53:10|533.47|531.37|533.35|531.25|533.48|531.38|533.35|531.25|6
1733212400000|2024-12-03 07:53:20|533.36|531.26|533.35|531.25|533.36|531.26|533.35|531.25|2
1733212410000|2024-12-03 07:53:30|533.3|531.2|533.21|531.11|533.3|531.2|533.21|531.11|3
1733212420000|2024-12-03 07:53:40|533.14|531.04|533.09|530.99|533.14|531.04|533.09|530.99|2
1733212430000|2024-12-03 07:53:50|533.03|530.93|533.33|531.23|533.36|531.26|533.03|530.93|13
1733212440000|2024-12-03 07:54:00|533.38|531.28|533.22|531.12|533.47|531.37|533.22|531.12|11
1733212450000|2024-12-03 07:54:10|533.18|531.08|533.11|531.01|533.22|531.12|533.05|530.95|18
1733212460000|2024-12-03 07:54:20|533.1|531|533.49|531.39|533.49|531.39|533.07|530.97|18
1733212470000|2024-12-03 07:54:30|533.5|531.4|533.46|531.36|533.51|531.41|533.45|531.35|9
1733212480000|2024-12-03 07:54:40|533.44|531.34|533.34|531.24|533.44|531.34|533.34|531.24|11
1733212490000|2024-12-03 07:54:50|533.3|531.2|533.47|531.37|533.47|531.37|533.17|531.07|16
1733212500000|2024-12-03 07:55:00|533.48|531.38|533.7|531.6|533.7|531.6|533.48|531.38|16
1733212510000|2024-12-03 07:55:10|533.79|531.69|533.56|531.46|533.79|531.69|533.5|531.4|16
1733212520000|2024-12-03 07:55:20|533.55|531.45|533.52|531.42|533.55|531.45|533.52|531.42|3
1733212530000|2024-12-03 07:55:30|533.53|531.43|533.64|531.54|533.64|531.54|533.53|531.43|7
1733212540000|2024-12-03 07:55:40|533.65|531.55|533.96|531.86|533.97|531.87|533.65|531.55|17
1733212550000|2024-12-03 07:55:50|533.95|531.85|533.76|531.66|533.95|531.85|533.76|531.66|6
1733212560000|2024-12-03 07:56:00|533.71|531.61|533.62|531.52|533.71|531.61|533.6|531.5|4
1733212570000|2024-12-03 07:56:10|533.7|531.6|533.97|531.87|533.97|531.87|533.7|531.6|10
1733212580000|2024-12-03 07:56:20|533.98|531.88|534.05|531.95|534.05|531.95|533.98|531.88|9
1733212590000|2024-12-03 07:56:30|534.06|531.96|534.3|532.2|534.31|532.21|534.04|531.94|17
1733212610000|2024-12-03 07:56:50|534.31|532.21|534.23|532.13|534.31|532.21|534.22|532.12|7
1733212620000|2024-12-03 07:57:00|534.22|532.12|534.21|532.11|534.22|532.12|534.16|532.06|7
1733212630000|2024-12-03 07:57:10|534.2|532.1|534.18|532.08|534.2|532.1|534.18|532.08|9
1733212640000|2024-12-03 07:57:20|534.17|532.07|534.19|532.09|534.19|532.09|534.08|531.98|14
1733212650000|2024-12-03 07:57:30|534.23|532.13|534.13|532.03|534.26|532.16|534.08|531.98|12
1733212660000|2024-12-03 07:57:40|534.12|532.02|534.26|532.16|534.3|532.2|534.11|532.01|8
1733212670000|2024-12-03 07:57:50|534.27|532.17|534.33|532.23|534.33|532.23|534.27|532.17|10
1733212680000|2024-12-03 07:58:00|534.37|532.27|534.38|532.28|534.39|532.29|534.36|532.26|7
1733212690000|2024-12-03 07:58:10|534.39|532.29|534.36|532.26|534.44|532.34|534.36|532.26|10
1733212700000|2024-12-03 07:58:20|534.34|532.24|534.35|532.25|534.35|532.25|534.25|532.15|4
1733212710000|2024-12-03 07:58:30|534.39|532.29|534.82|532.72|534.82|532.72|534.39|532.29|11
1733212720000|2024-12-03 07:58:40|534.84|532.74|534.88|532.78|534.88|532.78|534.84|532.74|5
1733212730000|2024-12-03 07:58:50|534.89|532.79|534.86|532.76|534.9|532.8|534.85|532.75|5
1733212740000|2024-12-03 07:59:00|534.85|532.75|534.97|532.87|535.02|532.92|534.85|532.75|8
1733212750000|2024-12-03 07:59:10|534.92|532.82|534.95|532.85|534.98|532.88|534.92|532.82|9
1733212760000|2024-12-03 07:59:20|534.94|532.84|534.7|532.6|535|532.9|534.7|532.6|14
1733212770000|2024-12-03 07:59:30|534.75|532.65|534.7|532.6|534.76|532.66|534.7|532.6|12
1733212780000|2024-12-03 07:59:40|534.69|532.59|534.85|532.75|534.86|532.76|534.67|532.57|7
1733212790000|2024-12-03 07:59:50|534.86|532.76|534.81|532.71|534.86|532.76|534.8|532.7|8
1733212800000|2024-12-03 08:00:00|534.76|532.66|534.66|532.56|534.76|532.66|534.61|532.51|6
1733212810000|2024-12-03 08:00:10|534.67|532.57|534.67|532.57|534.67|532.57|534.57|532.47|10
1733212820000|2024-12-03 08:00:20|534.7|532.6|534.61|532.51|534.81|532.71|534.59|532.49|16
1733212830000|2024-12-03 08:00:30|534.65|532.55|534.71|532.61|534.8|532.7|534.65|532.55|19
1733212840000|2024-12-03 08:00:40|534.7|532.6|534.31|532.21|534.7|532.6|534.31|532.21|19
1733212850000|2024-12-03 08:00:50|534.23|532.13|534.37|532.27|534.37|532.27|534.23|532.13|4
1733212860000|2024-12-03 08:01:00|534.38|532.28|534.86|532.76|534.86|532.76|534.37|532.27|15
1733212870000|2024-12-03 08:01:10|534.87|532.77|535.07|532.97|535.07|532.97|534.87|532.77|10
1733212880000|2024-12-03 08:01:20|535.12|533.02|535.18|533.08|535.18|533.08|535.12|533.02|6
1733212890000|2024-12-03 08:01:30|535.24|533.14|535.32|533.22|535.42|533.32|535.24|533.14|20
1733212900000|2024-12-03 08:01:40|535.37|533.27|535.22|533.12|535.39|533.29|535.21|533.11|18
1733212910000|2024-12-03 08:01:50|535.2|533.1|535.37|533.27|535.37|533.27|535.19|533.09|11
1733212920000|2024-12-03 08:02:00|535.38|533.28|535.58|533.48|535.6|533.5|535.38|533.28|7
1733212930000|2024-12-03 08:02:10|535.6|533.5|535.8|533.7|535.81|533.71|535.6|533.5|10
1733212940000|2024-12-03 08:02:20|535.81|533.71|535.21|533.11|535.87|533.77|535.21|533.11|19
1733212950000|2024-12-03 08:02:30|535.2|533.1|534.73|532.63|535.2|533.1|534.73|532.63|15
1733212960000|2024-12-03 08:02:40|534.67|532.57|534.22|532.12|534.67|532.57|534.22|532.12|15
1733212970000|2024-12-03 08:02:50|534.21|532.11|534.26|532.16|534.26|532.16|534.2|532.1|5
1733212980000|2024-12-03 08:03:00|534.27|532.17|534.55|532.45|534.55|532.45|534.27|532.17|8
1733212990000|2024-12-03 08:03:10|534.57|532.47|534.58|532.48|534.58|532.48|534.57|532.47|2
1733213000000|2024-12-03 08:03:20|534.5|532.4|533.98|531.88|534.51|532.41|533.98|531.88|14
1733213010000|2024-12-03 08:03:30|533.95|531.85|533.63|531.53|533.95|531.85|533.53|531.43|19
1733213020000|2024-12-03 08:03:40|533.61|531.51|533.66|531.56|533.66|531.56|533.61|531.51|5
1733213030000|2024-12-03 08:03:50|533.67|531.57|533.78|531.68|533.84|531.74|533.65|531.55|13
1733213040000|2024-12-03 08:04:00|533.77|531.67|533.43|531.33|533.77|531.67|533.43|531.33|10
1733213050000|2024-12-03 08:04:10|533.38|531.28|533.38|531.28|533.39|531.29|533.38|531.28|5
1733213060000|2024-12-03 08:04:20|533.32|531.22|533.2|531.1|533.33|531.23|533.13|531.03|14
1733213070000|2024-12-03 08:04:30|533.21|531.11|533.58|531.48|533.58|531.48|533.21|531.11|15
1733213080000|2024-12-03 08:04:40|533.6|531.5|534.23|532.13|534.23|532.13|533.6|531.5|13
1733213090000|2024-12-03 08:04:50|534.22|532.12|534.31|532.21|534.31|532.21|534.2|532.1|11
1733213100000|2024-12-03 08:05:00|534.38|532.28|535.32|533.22|535.34|533.24|534.38|532.28|16
1733213110000|2024-12-03 08:05:10|535.35|533.25|535.42|533.32|535.46|533.36|535.35|533.25|8
1733213120000|2024-12-03 08:05:20|535.4|533.3|535.34|533.24|535.42|533.32|535.29|533.19|13
1733213130000|2024-12-03 08:05:30|535.33|533.23|535.2|533.1|535.33|533.23|535.16|533.06|8
1733213140000|2024-12-03 08:05:40|535.19|533.09|535.32|533.22|535.32|533.22|535.18|533.08|8
1733213150000|2024-12-03 08:05:50|535.34|533.24|535.57|533.47|535.57|533.47|535.34|533.24|12
1733213160000|2024-12-03 08:06:00|535.49|533.39|535.69|533.59|535.69|533.59|535.49|533.39|13
1733213170000|2024-12-03 08:06:10|535.68|533.58|535.93|533.83|535.93|533.83|535.68|533.58|19
1733213180000|2024-12-03 08:06:20|535.95|533.85|536.25|534.15|536.25|534.15|535.95|533.85|13
1733213190000|2024-12-03 08:06:30|536.23|534.13|536.34|534.24|536.44|534.34|536.23|534.13|11
1733213200000|2024-12-03 08:06:40|536.35|534.25|536.34|534.24|536.35|534.25|536.33|534.23|4
1733213210000|2024-12-03 08:06:50|536.35|534.25|536.38|534.28|536.4|534.3|536.35|534.25|5
1733213220000|2024-12-03 08:07:00|536.43|534.33|536.46|534.36|536.46|534.36|536.42|534.32|6
1733213230000|2024-12-03 08:07:10|536.45|534.35|536.54|534.44|536.59|534.49|536.45|534.35|12
1733213240000|2024-12-03 08:07:20|536.53|534.43|536.84|534.74|536.84|534.74|536.52|534.42|14
1733213250000|2024-12-03 08:07:30|536.89|534.79|537.15|535.05|537.15|535.05|536.88|534.78|10
1733213260000|2024-12-03 08:07:40|537.16|535.06|537.13|535.03|537.16|535.06|537.1|535|14
1733213270000|2024-12-03 08:07:50|537.14|535.04|537.17|535.07|537.17|535.07|537.12|535.02|4
1733213280000|2024-12-03 08:08:00|537.18|535.08|537.29|535.19|537.29|535.19|537.18|535.08|7
1733213290000|2024-12-03 08:08:10|537.28|535.18|537.35|535.25|537.4|535.3|537.23|535.13|14
1733213300000|2024-12-03 08:08:20|537.36|535.26|537.55|535.45|537.56|535.46|537.36|535.26|16
1733213310000|2024-12-03 08:08:30|537.6|535.5|538.04|535.94|538.08|535.98|537.6|535.5|19
1733213320000|2024-12-03 08:08:40|538.05|535.95|538.25|536.15|538.3|536.2|538.05|535.95|9
1733213330000|2024-12-03 08:08:50|538.29|536.19|538.28|536.18|538.29|536.19|538.2|536.1|10
1733213340000|2024-12-03 08:09:00|538.29|536.19|538.39|536.29|538.39|536.29|538.29|536.19|7
1733213350000|2024-12-03 08:09:10|538.45|536.35|538.51|536.41|538.53|536.43|538.44|536.34|6
1733213360000|2024-12-03 08:09:20|538.56|536.46|538.61|536.51|538.63|536.53|538.55|536.45|12
1733213370000|2024-12-03 08:09:30|538.64|536.54|537.99|535.89|538.66|536.56|537.98|535.88|22
1733213380000|2024-12-03 08:09:40|538|535.9|538.25|536.15|538.28|536.18|538|535.9|13
1733213390000|2024-12-03 08:09:50|538.26|536.16|537.92|535.82|538.27|536.17|537.92|535.82|15
1733213400000|2024-12-03 08:10:00|537.91|535.81|537.68|535.58|537.91|535.81|537.68|535.58|9
1733213410000|2024-12-03 08:10:10|537.67|535.57|537.46|535.36|537.67|535.57|537.44|535.34|13
1733213420000|2024-12-03 08:10:20|537.31|535.21|537.27|535.17|537.47|535.37|537.26|535.16|13
1733213430000|2024-12-03 08:10:30|537.24|535.14|537.2|535.1|537.27|535.17|537.2|535.1|9
1733213440000|2024-12-03 08:10:40|537.22|535.12|537.12|535.02|537.22|535.12|536.97|534.87|14
1733213450000|2024-12-03 08:10:50|537.13|535.03|537.17|535.07|537.2|535.1|537.12|535.02|12
1733213460000|2024-12-03 08:11:00|537.12|535.02|537.41|535.31|537.49|535.39|537.01|534.91|16
1733213470000|2024-12-03 08:11:10|537.43|535.33|537.38|535.28|537.48|535.38|537.38|535.28|9
1733213480000|2024-12-03 08:11:20|537.39|535.29|537.22|535.12|537.4|535.3|537.21|535.11|12
1733213490000|2024-12-03 08:11:30|537.23|535.13|537.5|535.4|537.51|535.41|537.23|535.13|16
1733213500000|2024-12-03 08:11:40|537.49|535.39|537.21|535.11|537.49|535.39|537.16|535.06|12
1733213510000|2024-12-03 08:11:50|537.08|534.98|536.81|534.71|537.1|535|536.81|534.71|8
1733213520000|2024-12-03 08:12:00|536.82|534.72|536.95|534.85|536.95|534.85|536.82|534.72|7
1733213530000|2024-12-03 08:12:10|536.94|534.84|537.08|534.98|537.09|534.99|536.94|534.84|7
1733213540000|2024-12-03 08:12:20|537.07|534.97|536.78|534.68|537.07|534.97|536.78|534.68|13
1733213550000|2024-12-03 08:12:30|536.77|534.67|536.8|534.7|536.86|534.76|536.77|534.67|11
1733213560000|2024-12-03 08:12:40|536.78|534.68|536.68|534.58|536.8|534.7|536.68|534.58|11
1733213570000|2024-12-03 08:12:50|536.58|534.48|536.03|533.93|536.58|534.48|536.03|533.93|20
1733213580000|2024-12-03 08:13:00|536.02|533.92|535.61|533.51|536.02|533.92|535.61|533.51|11
1733213590000|2024-12-03 08:13:10|535.62|533.52|535.84|533.74|535.85|533.75|535.62|533.52|10
1733213600000|2024-12-03 08:13:20|535.83|533.73|535.97|533.87|535.97|533.87|535.79|533.69|11
1733213610000|2024-12-03 08:13:30|536.01|533.91|536.24|534.14|536.25|534.15|536.01|533.91|14
1733213620000|2024-12-03 08:13:40|536.25|534.15|536.39|534.29|536.4|534.3|536.25|534.15|10
1733213630000|2024-12-03 08:13:50|536.38|534.28|536.09|533.99|536.38|534.28|536.09|533.99|9
1733213640000|2024-12-03 08:14:00|536.03|533.93|536.07|533.97|536.09|533.99|535.91|533.81|17
1733213650000|2024-12-03 08:14:10|536.06|533.96|536.06|533.96|536.06|533.96|536.05|533.95|3
1733213660000|2024-12-03 08:14:20|536.1|534|536.12|534.02|536.12|534.02|536.07|533.97|7
1733213670000|2024-12-03 08:14:30|536.16|534.06|536.21|534.11|536.25|534.15|536.16|534.06|13
1733213680000|2024-12-03 08:14:40|536.19|534.09|536.25|534.15|536.3|534.2|536.13|534.03|8
1733213690000|2024-12-03 08:14:50|536.24|534.14|536.3|534.2|536.31|534.21|536.24|534.14|6
1733213700000|2024-12-03 08:15:00|536.36|534.26|536.69|534.59|536.69|534.59|536.34|534.24|12
1733213710000|2024-12-03 08:15:10|536.7|534.6|536.93|534.83|536.93|534.83|536.7|534.6|17
1733213720000|2024-12-03 08:15:20|536.94|534.84|537.1|535|537.11|535.01|536.94|534.84|10
1733213730000|2024-12-03 08:15:30|537.08|534.98|537.02|534.92|537.08|534.98|537.01|534.91|7
1733213740000|2024-12-03 08:15:40|537.01|534.91|536.44|534.34|537.01|534.91|536.44|534.34|18
1733213750000|2024-12-03 08:15:50|536.46|534.36|536.8|534.7|536.8|534.7|536.46|534.36|14
1733213760000|2024-12-03 08:16:00|536.81|534.71|536.71|534.61|536.82|534.72|536.71|534.61|13
1733213770000|2024-12-03 08:16:10|536.7|534.6|536.06|533.96|536.7|534.6|536.06|533.96|13
1733213780000|2024-12-03 08:16:20|535.95|533.85|535.69|533.59|535.95|533.85|535.69|533.59|18
1733213790000|2024-12-03 08:16:30|535.68|533.58|535.16|533.06|535.68|533.58|535.16|533.06|16
1733213800000|2024-12-03 08:16:40|535.15|533.05|534.85|532.75|535.15|533.05|534.84|532.74|9
1733213810000|2024-12-03 08:16:50|534.84|532.74|535.52|533.42|535.59|533.49|534.83|532.73|22
1733213820000|2024-12-03 08:17:00|535.53|533.43|535.49|533.39|535.62|533.52|535.42|533.32|18
1733213830000|2024-12-03 08:17:10|535.65|533.55|535.77|533.67|535.79|533.69|535.65|533.55|13
1733213840000|2024-12-03 08:17:20|535.82|533.72|535.96|533.86|536.03|533.93|535.81|533.71|18
1733213850000|2024-12-03 08:17:30|535.99|533.89|536.06|533.96|536.06|533.96|535.97|533.87|10
1733213860000|2024-12-03 08:17:40|536.14|534.04|536.34|534.24|536.39|534.29|536.09|533.99|20
1733213870000|2024-12-03 08:17:50|536.33|534.23|536.01|533.91|536.33|534.23|536.01|533.91|9
1733213880000|2024-12-03 08:18:00|536|533.9|536.12|534.02|536.21|534.11|535.99|533.89|14
1733213890000|2024-12-03 08:18:10|536.15|534.05|536.7|534.6|536.71|534.61|536.15|534.05|21
1733213900000|2024-12-03 08:18:20|536.72|534.62|536.72|534.62|537.02|534.92|536.72|534.62|20
1733213910000|2024-12-03 08:18:30|536.71|534.61|536.21|534.11|536.71|534.61|536.21|534.11|17
1733213920000|2024-12-03 08:18:40|536.15|534.05|536.3|534.2|536.31|534.21|536.14|534.04|9
1733213930000|2024-12-03 08:18:50|536.31|534.21|536.28|534.18|536.35|534.25|536.28|534.18|12
1733213940000|2024-12-03 08:19:00|536.27|534.17|536|533.9|536.27|534.17|535.99|533.89|22
1733213950000|2024-12-03 08:19:10|536.08|533.98|535.77|533.67|536.08|533.98|535.61|533.51|19
1733213960000|2024-12-03 08:19:20|535.79|533.69|535.76|533.66|535.79|533.69|535.76|533.66|3
1733213970000|2024-12-03 08:19:30|535.68|533.58|535.59|533.49|535.68|533.58|535.59|533.49|13
1733213980000|2024-12-03 08:19:40|535.58|533.48|535.59|533.49|535.59|533.49|535.52|533.42|10
1733213990000|2024-12-03 08:19:50|535.49|533.39|535.34|533.24|535.49|533.39|535.33|533.23|8
1733214000000|2024-12-03 08:20:00|535.4|533.3|535.56|533.46|535.57|533.47|535.4|533.3|9
1733214010000|2024-12-03 08:20:10|535.55|533.45|535.54|533.44|535.76|533.66|535.54|533.44|15
1733214020000|2024-12-03 08:20:20|535.53|533.43|535.49|533.39|535.54|533.44|535.3|533.2|14
1733214030000|2024-12-03 08:20:30|535.48|533.38|535.25|533.15|535.48|533.38|535.18|533.08|12
1733214040000|2024-12-03 08:20:40|535.24|533.14|535.16|533.06|535.25|533.15|535.16|533.06|4
1733214050000|2024-12-03 08:20:50|535.15|533.05|535.41|533.31|535.41|533.31|535.15|533.05|8
1733214060000|2024-12-03 08:21:00|535.46|533.36|535.32|533.22|535.48|533.38|535.32|533.22|9
1733214070000|2024-12-03 08:21:10|535.28|533.18|535.78|533.68|535.78|533.68|535.28|533.18|15
1733214080000|2024-12-03 08:21:20|535.79|533.69|536.42|534.32|536.42|534.32|535.79|533.69|20
1733214090000|2024-12-03 08:21:30|536.41|534.31|536.36|534.26|536.47|534.37|536.34|534.24|15
1733214100000|2024-12-03 08:21:40|536.29|534.19|536.56|534.46|536.59|534.49|536.28|534.18|16
1733214110000|2024-12-03 08:21:50|536.55|534.45|536.26|534.16|536.55|534.45|536.26|534.16|14
1733214120000|2024-12-03 08:22:00|536.16|534.06|536.28|534.18|536.28|534.18|536.07|533.97|14
1733214130000|2024-12-03 08:22:10|536.29|534.19|536.32|534.22|536.53|534.43|536.29|534.19|12
1733214140000|2024-12-03 08:22:20|536.31|534.21|535.73|533.63|536.31|534.21|535.7|533.6|15
1733214150000|2024-12-03 08:22:30|535.7|533.6|535.6|533.5|535.7|533.6|535.53|533.43|11
1733214160000|2024-12-03 08:22:40|535.61|533.51|535.65|533.55|535.65|533.55|535.61|533.51|5
1733214170000|2024-12-03 08:22:50|535.66|533.56|535.77|533.67|535.77|533.67|535.66|533.56|4
1733214180000|2024-12-03 08:23:00|535.78|533.68|535.91|533.81|535.91|533.81|535.78|533.68|18
1733214190000|2024-12-03 08:23:10|535.9|533.8|536.11|534.01|536.14|534.04|535.9|533.8|17
1733214200000|2024-12-03 08:23:20|536.08|533.98|535.89|533.79|536.08|533.98|535.89|533.79|14
1733214210000|2024-12-03 08:23:30|535.9|533.8|535.94|533.84|535.98|533.88|535.9|533.8|9
1733214220000|2024-12-03 08:23:40|535.93|533.83|535.83|533.73|535.93|533.83|535.83|533.73|6
1733214230000|2024-12-03 08:23:50|535.82|533.72|535.79|533.69|535.82|533.72|535.79|533.69|4
1733214240000|2024-12-03 08:24:00|535.8|533.7|536.05|533.95|536.06|533.96|535.8|533.7|12
1733214250000|2024-12-03 08:24:10|536.08|533.98|536.17|534.07|536.27|534.17|536.08|533.98|15
1733214260000|2024-12-03 08:24:20|536.01|533.91|535.78|533.68|536.06|533.96|535.77|533.67|14
1733214270000|2024-12-03 08:24:30|535.77|533.67|535.83|533.73|535.84|533.74|535.74|533.64|17
1733214280000|2024-12-03 08:24:40|535.9|533.8|536.14|534.04|536.18|534.08|535.9|533.8|18
1733214290000|2024-12-03 08:24:50|536.18|534.08|536.15|534.05|536.19|534.09|536.14|534.04|9
1733214300000|2024-12-03 08:25:00|536.2|534.1|536.16|534.06|536.28|534.18|536.16|534.06|10
1733214310000|2024-12-03 08:25:10|536.15|534.05|535.75|533.65|536.15|534.05|535.75|533.65|24
1733214320000|2024-12-03 08:25:20|535.74|533.64|535.95|533.85|536.11|534.01|535.69|533.59|21
1733214330000|2024-12-03 08:25:30|535.94|533.84|535.96|533.86|535.96|533.86|535.92|533.82|6
1733214340000|2024-12-03 08:25:40|536.14|534.04|536.14|534.04|536.17|534.07|536.13|534.03|8
1733214350000|2024-12-03 08:25:50|536.15|534.05|536.11|534.01|536.15|534.05|536.06|533.96|5
1733214360000|2024-12-03 08:26:00|536.1|534|535.65|533.55|536.1|534|535.65|533.55|14
1733214370000|2024-12-03 08:26:10|535.64|533.54|535.71|533.61|535.76|533.66|535.62|533.52|12
1733214380000|2024-12-03 08:26:20|535.7|533.6|535.74|533.64|535.74|533.64|535.67|533.57|9
1733214390000|2024-12-03 08:26:30|535.81|533.71|535.72|533.62|535.82|533.72|535.72|533.62|10
1733214400000|2024-12-03 08:26:40|535.71|533.61|535.61|533.51|535.71|533.61|535.61|533.51|3
1733214410000|2024-12-03 08:26:50|535.6|533.5|535.65|533.55|535.66|533.56|535.38|533.28|14
1733214420000|2024-12-03 08:27:00|535.64|533.54|535.74|533.64|535.74|533.64|535.55|533.45|17
1733214430000|2024-12-03 08:27:10|535.75|533.65|535.98|533.88|536.01|533.91|535.75|533.65|12
1733214440000|2024-12-03 08:27:20|535.99|533.89|535.59|533.49|535.99|533.89|535.59|533.49|12
1733214450000|2024-12-03 08:27:30|535.6|533.5|536.06|533.96|536.06|533.96|535.6|533.5|20
1733214460000|2024-12-03 08:27:40|536.07|533.97|536.57|534.47|536.57|534.47|536.07|533.97|19
1733214470000|2024-12-03 08:27:50|536.56|534.46|536.19|534.09|536.56|534.46|536.17|534.07|18
1733214480000|2024-12-03 08:28:00|536.2|534.1|536.07|533.97|536.43|534.33|536.07|533.97|25
1733214490000|2024-12-03 08:28:10|536.06|533.96|536.16|534.06|536.2|534.1|535.95|533.85|24
1733214500000|2024-12-03 08:28:20|536.15|534.05|535.89|533.79|536.17|534.07|535.89|533.79|16
1733214510000|2024-12-03 08:28:30|535.91|533.81|536.15|534.05|536.23|534.13|535.91|533.81|25
1733214520000|2024-12-03 08:28:40|536.21|534.11|536.36|534.26|536.37|534.27|536.21|534.11|12
1733214530000|2024-12-03 08:28:50|536.37|534.27|536.28|534.18|536.45|534.35|536.23|534.13|15
1733214540000|2024-12-03 08:29:00|536.3|534.2|536.37|534.27|536.42|534.32|536.3|534.2|9
1733214550000|2024-12-03 08:29:10|536.38|534.28|536.12|534.02|536.38|534.28|536.12|534.02|16
1733214560000|2024-12-03 08:29:20|536.11|534.01|535.96|533.86|536.11|534.01|535.93|533.83|8
1733214570000|2024-12-03 08:29:30|535.97|533.87|535.93|533.83|535.97|533.87|535.93|533.83|4
1733214580000|2024-12-03 08:29:40|535.92|533.82|536.11|534.01|536.11|534.01|535.92|533.82|11
1733214590000|2024-12-03 08:29:50|536.2|534.1|535.92|533.82|536.21|534.11|535.92|533.82|14
1733214600000|2024-12-03 08:30:00|535.91|533.81|536.09|533.99|536.09|533.99|535.63|533.53|27
1733214610000|2024-12-03 08:30:10|536.1|534|536.08|533.98|536.35|534.25|535.91|533.81|30
1733214620000|2024-12-03 08:30:20|536.1|534|536.15|534.05|536.2|534.1|535.97|533.87|24
1733214630000|2024-12-03 08:30:30|536.16|534.06|536.33|534.23|536.53|534.43|536.16|534.06|29
1733214640000|2024-12-03 08:30:40|536.32|534.22|535.88|533.78|536.34|534.24|535.88|533.78|14
1733214650000|2024-12-03 08:30:50|535.87|533.77|535.41|533.31|535.87|533.77|535.25|533.15|30
1733214660000|2024-12-03 08:31:00|535.42|533.32|535.96|533.86|535.96|533.86|535.42|533.32|26
1733214670000|2024-12-03 08:31:10|536.02|533.92|535.94|533.84|536.19|534.09|535.87|533.77|29
1733214680000|2024-12-03 08:31:20|535.95|533.85|535.83|533.73|536.1|534|535.82|533.72|16
1733214690000|2024-12-03 08:31:30|535.82|533.72|535.32|533.22|535.82|533.72|535.32|533.22|22
1733214700000|2024-12-03 08:31:40|535.3|533.2|535.4|533.3|535.62|533.52|535.29|533.19|20
1733214710000|2024-12-03 08:31:50|535.39|533.29|535.3|533.2|535.39|533.29|535.19|533.09|18
1733214720000|2024-12-03 08:32:00|535.29|533.19|535.53|533.43|535.53|533.43|535.27|533.17|16
1733214730000|2024-12-03 08:32:10|535.54|533.44|536.05|533.95|536.08|533.98|535.54|533.44|20
1733214740000|2024-12-03 08:32:20|536.04|533.94|536.19|534.09|536.25|534.15|535.97|533.87|22
1733214750000|2024-12-03 08:32:30|536.1|534|537.09|534.99|537.11|535.01|536.1|534|32
1733214760000|2024-12-03 08:32:40|537.1|535|537.45|535.35|537.51|535.41|537.1|535|21
1733214770000|2024-12-03 08:32:50|537.44|535.34|536.99|534.89|537.44|535.34|536.99|534.89|32
1733214780000|2024-12-03 08:33:00|536.98|534.88|536.4|534.3|536.98|534.88|536.4|534.3|31
1733214790000|2024-12-03 08:33:10|536.39|534.29|536.21|534.11|536.39|534.29|536.09|533.99|21
1733214800000|2024-12-03 08:33:20|536.19|534.09|535.59|533.49|536.19|534.09|535.58|533.48|23
1733214810000|2024-12-03 08:33:30|535.6|533.5|535.67|533.57|535.67|533.57|535.6|533.5|3
1733214820000|2024-12-03 08:33:40|535.68|533.58|535.93|533.83|535.93|533.83|535.68|533.58|14
1733214830000|2024-12-03 08:33:50|535.94|533.84|536.44|534.34|536.45|534.35|535.94|533.84|16
1733214840000|2024-12-03 08:34:00|536.43|534.33|536.46|534.36|536.5|534.4|536.41|534.31|14
1733214850000|2024-12-03 08:34:10|536.37|534.27|536.36|534.26|536.37|534.27|536.36|534.26|2
1733214860000|2024-12-03 08:34:20|536.34|534.24|536.29|534.19|536.35|534.25|536.24|534.14|9
1733214870000|2024-12-03 08:34:30|536.3|534.2|536.54|534.44|536.55|534.45|536.3|534.2|10
1733214880000|2024-12-03 08:34:40|536.53|534.43|536.22|534.12|536.53|534.43|536.22|534.12|8
1733214890000|2024-12-03 08:34:50|536.21|534.11|535.79|533.69|536.25|534.15|535.79|533.69|20
1733214900000|2024-12-03 08:35:00|535.8|533.7|534.79|532.69|535.8|533.7|534.76|532.66|23
1733214910000|2024-12-03 08:35:10|534.78|532.68|535.04|532.94|535.04|532.94|534.48|532.38|19
1733214920000|2024-12-03 08:35:20|535.03|532.93|534.72|532.62|535.04|532.94|534.72|532.62|13
1733214930000|2024-12-03 08:35:30|534.71|532.61|534.53|532.43|534.71|532.61|534.53|532.43|18
1733214940000|2024-12-03 08:35:40|534.52|532.42|534.28|532.18|534.52|532.42|534.28|532.18|15
1733214950000|2024-12-03 08:35:50|534.27|532.17|534.14|532.04|534.27|532.17|534.14|532.04|14
1733214960000|2024-12-03 08:36:00|534.16|532.06|534.29|532.19|534.29|532.19|534.13|532.03|11
1733214970000|2024-12-03 08:36:10|534.28|532.18|533.91|531.81|534.29|532.19|533.88|531.78|23
1733214980000|2024-12-03 08:36:20|533.92|531.82|533.92|531.82|533.93|531.83|533.91|531.81|5
1733214990000|2024-12-03 08:36:30|533.91|531.81|534.06|531.96|534.07|531.97|533.88|531.78|10
1733215000000|2024-12-03 08:36:40|534.05|531.95|533.94|531.84|534.1|532|533.94|531.84|15
1733215010000|2024-12-03 08:36:50|533.93|531.83|533.63|531.53|533.93|531.83|533.63|531.53|20
1733215020000|2024-12-03 08:37:00|533.62|531.52|533.41|531.31|533.67|531.57|533.41|531.31|11
1733215030000|2024-12-03 08:37:10|533.4|531.3|533.34|531.24|533.4|531.3|533.34|531.24|7
1733215040000|2024-12-03 08:37:20|533.33|531.23|533.28|531.18|533.33|531.23|533.28|531.18|6
1733215050000|2024-12-03 08:37:30|533.25|531.15|533.16|531.06|533.25|531.15|533.14|531.04|11
1733215060000|2024-12-03 08:37:40|533.15|531.05|533.45|531.35|533.45|531.35|533.15|531.05|17
1733215070000|2024-12-03 08:37:50|533.54|531.44|533.61|531.51|533.61|531.51|533.53|531.43|10
1733215080000|2024-12-03 08:38:00|533.62|531.52|533.74|531.64|533.74|531.64|533.62|531.52|6
1733215090000|2024-12-03 08:38:10|533.75|531.65|533.81|531.71|533.81|531.71|533.75|531.65|7
1733215100000|2024-12-03 08:38:20|533.82|531.72|533.96|531.86|533.96|531.86|533.82|531.72|7
1733215110000|2024-12-03 08:38:30|533.97|531.87|534.08|531.98|534.08|531.98|533.97|531.87|7
1733215120000|2024-12-03 08:38:40|534.13|532.03|534.57|532.47|534.57|532.47|534.13|532.03|15
1733215130000|2024-12-03 08:38:50|534.58|532.48|534.57|532.47|534.59|532.49|534.57|532.47|7
1733215140000|2024-12-03 08:39:00|534.56|532.46|534.54|532.44|534.56|532.46|534.29|532.19|23
1733215150000|2024-12-03 08:39:10|534.55|532.45|534.75|532.65|534.75|532.65|534.55|532.45|10
1733215160000|2024-12-03 08:39:20|534.76|532.66|534.84|532.74|534.89|532.79|534.76|532.66|10
1733215170000|2024-12-03 08:39:30|534.83|532.73|534.77|532.67|534.83|532.73|534.76|532.66|12
1733215180000|2024-12-03 08:39:40|534.82|532.72|535.1|533|535.12|533.02|534.82|532.72|10
1733215190000|2024-12-03 08:39:50|535.09|532.99|534.99|532.89|535.09|532.99|534.98|532.88|7
1733215200000|2024-12-03 08:40:00|534.98|532.88|534.82|532.72|534.98|532.88|534.82|532.72|13
1733215210000|2024-12-03 08:40:10|534.59|532.49|534.43|532.33|534.59|532.49|534.42|532.32|15
1733215220000|2024-12-03 08:40:20|534.44|532.34|534.65|532.55|534.65|532.55|534.44|532.34|9
1733215230000|2024-12-03 08:40:30|534.66|532.56|534.7|532.6|534.71|532.61|534.66|532.56|9
1733215240000|2024-12-03 08:40:40|534.69|532.59|534.76|532.66|534.76|532.66|534.69|532.59|7
1733215250000|2024-12-03 08:40:50|534.75|532.65|534.71|532.61|534.75|532.65|534.71|532.61|9
1733215260000|2024-12-03 08:41:00|534.72|532.62|535.22|533.12|535.22|533.12|534.72|532.62|18
1733215270000|2024-12-03 08:41:10|535.2|533.1|535.52|533.42|535.52|533.42|535.2|533.1|18
1733215280000|2024-12-03 08:41:20|535.58|533.48|535.68|533.58|535.68|533.58|535.58|533.48|15
1733215290000|2024-12-03 08:41:30|535.62|533.52|535.62|533.52|535.62|533.52|535.62|533.52|1
1733215300000|2024-12-03 08:41:40|535.61|533.51|535.33|533.23|535.61|533.51|535.33|533.23|13
1733215310000|2024-12-03 08:41:50|535.32|533.22|534.85|532.75|535.32|533.22|534.85|532.75|27
1733215320000|2024-12-03 08:42:00|534.84|532.74|534.46|532.36|534.84|532.74|534.46|532.36|24
1733215330000|2024-12-03 08:42:10|534.45|532.35|534.36|532.26|534.45|532.35|534.36|532.26|12
1733215340000|2024-12-03 08:42:20|534.35|532.25|534.5|532.4|534.5|532.4|534.35|532.25|10
1733215350000|2024-12-03 08:42:30|534.53|532.43|534.81|532.71|534.85|532.75|534.53|532.43|17
1733215360000|2024-12-03 08:42:40|534.77|532.67|534.87|532.77|534.92|532.82|534.77|532.67|16
1733215370000|2024-12-03 08:42:50|534.84|532.74|534.89|532.79|534.9|532.8|534.84|532.74|7
1733215380000|2024-12-03 08:43:00|534.87|532.77|534.83|532.73|534.88|532.78|534.83|532.73|10
1733215390000|2024-12-03 08:43:10|534.82|532.72|534.63|532.53|534.91|532.81|534.63|532.53|10
1733215400000|2024-12-03 08:43:20|534.62|532.52|534.17|532.07|534.62|532.52|534.17|532.07|12
1733215410000|2024-12-03 08:43:30|534.14|532.04|534.25|532.15|534.28|532.18|534.13|532.03|13
1733215420000|2024-12-03 08:43:40|534.23|532.13|534.19|532.09|534.25|532.15|534.19|532.09|7
1733215430000|2024-12-03 08:43:50|534.18|532.08|534.54|532.44|534.54|532.44|534.18|532.08|11
1733215440000|2024-12-03 08:44:00|534.51|532.41|534.53|532.43|534.56|532.46|534.49|532.39|9
1733215450000|2024-12-03 08:44:10|534.54|532.44|534.89|532.79|534.9|532.8|534.54|532.44|19
1733215460000|2024-12-03 08:44:20|534.88|532.78|534.84|532.74|534.88|532.78|534.84|532.74|5
1733215470000|2024-12-03 08:44:30|534.83|532.73|534.93|532.83|534.94|532.84|534.83|532.73|6
1733215480000|2024-12-03 08:44:40|534.95|532.85|535.27|533.17|535.27|533.17|534.95|532.85|16
1733215490000|2024-12-03 08:44:50|535.32|533.22|535.1|533|535.32|533.22|535.1|533|14
1733215500000|2024-12-03 08:45:00|535.08|532.98|535.14|533.04|535.16|533.06|535.08|532.98|7
1733215510000|2024-12-03 08:45:10|535.13|533.03|535.07|532.97|535.13|533.03|534.95|532.85|15
1733215520000|2024-12-03 08:45:20|535.04|532.94|534.98|532.88|535.04|532.94|534.98|532.88|9
1733215530000|2024-12-03 08:45:30|534.97|532.87|534.56|532.46|534.97|532.87|534.56|532.46|13
1733215540000|2024-12-03 08:45:40|534.55|532.45|534.37|532.27|534.55|532.45|534.37|532.27|7
1733215550000|2024-12-03 08:45:50|534.42|532.32|534.86|532.76|534.86|532.76|534.41|532.31|18
1733215560000|2024-12-03 08:46:00|534.87|532.77|534.84|532.74|534.87|532.77|534.84|532.74|6
1733215570000|2024-12-03 08:46:10|534.83|532.73|535.33|533.23|535.33|533.23|534.83|532.73|19
1733215580000|2024-12-03 08:46:20|535.35|533.25|535.65|533.55|535.72|533.62|535.35|533.25|22
1733215590000|2024-12-03 08:46:30|535.64|533.54|535.62|533.52|535.65|533.55|535.61|533.51|10
1733215600000|2024-12-03 08:46:40|535.61|533.51|535.31|533.21|535.61|533.51|535.31|533.21|13
1733215610000|2024-12-03 08:46:50|535.36|533.26|535.61|533.51|535.66|533.56|535.36|533.26|14
1733215620000|2024-12-03 08:47:00|535.6|533.5|535.46|533.36|535.6|533.5|535.46|533.36|8
1733215630000|2024-12-03 08:47:10|535.47|533.37|535.54|533.44|535.57|533.47|535.46|533.36|11
1733215640000|2024-12-03 08:47:20|535.58|533.48|535.52|533.42|535.58|533.48|535.52|533.42|8
1733215650000|2024-12-03 08:47:30|535.51|533.41|535.68|533.58|535.7|533.6|535.51|533.41|14
1733215660000|2024-12-03 08:47:40|535.69|533.59|535.58|533.48|535.69|533.59|535.58|533.48|9
1733215670000|2024-12-03 08:47:50|535.57|533.47|535.49|533.39|535.57|533.47|535.49|533.39|9
1733215680000|2024-12-03 08:48:00|535.48|533.38|534.82|532.72|535.48|533.38|534.82|532.72|15
1733215690000|2024-12-03 08:48:10|534.81|532.71|534.3|532.2|534.81|532.71|534.3|532.2|15
1733215700000|2024-12-03 08:48:20|534.27|532.17|534.43|532.33|534.45|532.35|534.23|532.13|15
1733215710000|2024-12-03 08:48:30|534.42|532.32|534.53|532.43|534.56|532.46|534.39|532.29|13
1733215720000|2024-12-03 08:48:40|534.59|532.49|535.09|532.99|535.1|533|534.59|532.49|21
1733215730000|2024-12-03 08:48:50|535.08|532.98|534.8|532.7|535.09|532.99|534.8|532.7|13
1733215740000|2024-12-03 08:49:00|534.79|532.69|535.16|533.06|535.16|533.06|534.76|532.66|17
1733215750000|2024-12-03 08:49:10|535.14|533.04|534.84|532.74|535.14|533.04|534.84|532.74|13
1733215760000|2024-12-03 08:49:20|534.77|532.67|535.16|533.06|535.17|533.07|534.77|532.67|18
1733215770000|2024-12-03 08:49:30|535.15|533.05|535.65|533.55|535.65|533.55|535.15|533.05|19
1733215780000|2024-12-03 08:49:40|535.64|533.54|535.58|533.48|535.64|533.54|535.58|533.48|4
1733215790000|2024-12-03 08:49:50|535.55|533.45|535.46|533.36|535.63|533.53|535.46|533.36|13
1733215800000|2024-12-03 08:50:00|535.45|533.35|535.32|533.22|535.59|533.49|535.32|533.22|16
1733215810000|2024-12-03 08:50:10|535.31|533.21|534.21|532.11|535.31|533.21|534.21|532.11|27
1733215820000|2024-12-03 08:50:20|534.29|532.19|534.66|532.56|534.66|532.56|534.29|532.19|12
1733215830000|2024-12-03 08:50:30|534.59|532.49|535.1|533|535.1|533|534.59|532.49|11
1733215840000|2024-12-03 08:50:40|535.19|533.09|535.75|533.65|535.75|533.65|535.18|533.08|21
1733215850000|2024-12-03 08:50:50|535.74|533.64|535.78|533.68|535.83|533.73|535.73|533.63|9
1733215860000|2024-12-03 08:51:00|535.77|533.67|535.02|532.92|535.77|533.67|535.02|532.92|18
1733215870000|2024-12-03 08:51:10|535.01|532.91|534.8|532.7|535.01|532.91|534.8|532.7|16
1733215880000|2024-12-03 08:51:20|534.86|532.76|535.15|533.05|535.23|533.13|534.85|532.75|16
1733215890000|2024-12-03 08:51:30|535.17|533.07|535|532.9|535.25|533.15|534.96|532.86|14
1733215900000|2024-12-03 08:51:40|535.08|532.98|534.97|532.87|535.1|533|534.97|532.87|11
1733215910000|2024-12-03 08:51:50|534.96|532.86|535.23|533.13|535.24|533.14|534.96|532.86|12
1733215920000|2024-12-03 08:52:00|535.22|533.12|534.96|532.86|535.22|533.12|534.91|532.81|14
1733215930000|2024-12-03 08:52:10|534.97|532.87|534.79|532.69|535.06|532.96|534.77|532.67|9
1733215940000|2024-12-03 08:52:20|534.77|532.67|534.67|532.57|534.77|532.67|534.67|532.57|7
1733215950000|2024-12-03 08:52:30|534.66|532.56|534.62|532.52|534.66|532.56|534.57|532.47|10
1733215960000|2024-12-03 08:52:40|534.61|532.51|534.6|532.5|534.63|532.53|534.58|532.48|10
1733215970000|2024-12-03 08:52:50|534.61|532.51|534.86|532.76|534.87|532.77|534.61|532.51|14
1733215980000|2024-12-03 08:53:00|534.85|532.75|534.83|532.73|535.05|532.95|534.83|532.73|17
1733215990000|2024-12-03 08:53:10|534.75|532.65|534.71|532.61|534.83|532.73|534.67|532.57|13
1733216000000|2024-12-03 08:53:20|534.7|532.6|534.66|532.56|534.7|532.6|534.66|532.56|5
1733216010000|2024-12-03 08:53:30|534.65|532.55|534.7|532.6|534.76|532.66|534.64|532.54|14
1733216020000|2024-12-03 08:53:40|534.69|532.59|534.72|532.62|534.72|532.62|534.67|532.57|6
1733216030000|2024-12-03 08:53:50|534.73|532.63|534.73|532.63|534.79|532.69|534.72|532.62|11
1733216040000|2024-12-03 08:54:00|534.74|532.64|534.75|532.65|534.75|532.65|534.74|532.64|2
1733216050000|2024-12-03 08:54:10|534.86|532.76|535.35|533.25|535.36|533.26|534.86|532.76|14
1733216060000|2024-12-03 08:54:20|535.37|533.27|535.7|533.6|535.7|533.6|535.37|533.27|12
1733216070000|2024-12-03 08:54:30|535.71|533.61|536.2|534.1|536.28|534.18|535.71|533.61|19
1733216080000|2024-12-03 08:54:40|536.19|534.09|536.53|534.43|536.58|534.48|536.19|534.09|13
1733216090000|2024-12-03 08:54:50|536.52|534.42|536.59|534.49|536.59|534.49|536.5|534.4|7
1733216100000|2024-12-03 08:55:00|536.58|534.48|536.59|534.49|536.71|534.61|536.58|534.48|11
1733216110000|2024-12-03 08:55:10|536.6|534.5|536.63|534.53|536.67|534.57|536.6|534.5|8
1733216120000|2024-12-03 08:55:20|536.64|534.54|536.89|534.79|536.89|534.79|536.57|534.47|18
1733216130000|2024-12-03 08:55:30|536.97|534.87|537.06|534.96|537.07|534.97|536.97|534.87|10
1733216140000|2024-12-03 08:55:40|537.07|534.97|537.25|535.15|537.26|535.16|537.07|534.97|14
1733216150000|2024-12-03 08:55:50|537.33|535.23|537.22|535.12|537.38|535.28|537.22|535.12|12
1733216160000|2024-12-03 08:56:00|537.21|535.11|537.36|535.26|537.36|535.26|537.21|535.11|9
1733216170000|2024-12-03 08:56:10|537.31|535.21|537.08|534.98|537.36|535.26|537.08|534.98|18
1733216180000|2024-12-03 08:56:20|537.13|535.03|537.16|535.06|537.19|535.09|537.12|535.02|7
1733216190000|2024-12-03 08:56:30|537.15|535.05|537.07|534.97|537.15|535.05|537.07|534.97|5
1733216200000|2024-12-03 08:56:40|537.06|534.96|536.71|534.61|537.06|534.96|536.59|534.49|14
1733216210000|2024-12-03 08:56:50|536.69|534.59|536.73|534.63|536.8|534.7|536.68|534.58|15
1733216220000|2024-12-03 08:57:00|536.79|534.69|536.88|534.78|536.9|534.8|536.79|534.69|10
1733216230000|2024-12-03 08:57:10|536.89|534.79|536.78|534.68|536.89|534.79|536.74|534.64|15
1733216240000|2024-12-03 08:57:20|536.77|534.67|536.82|534.72|536.83|534.73|536.7|534.6|11
1733216250000|2024-12-03 08:57:30|536.83|534.73|536.77|534.67|536.83|534.73|536.77|534.67|7
1733216260000|2024-12-03 08:57:40|536.76|534.66|536.82|534.72|536.83|534.73|536.74|534.64|7
1733216270000|2024-12-03 08:57:50|536.88|534.78|536.97|534.87|536.98|534.88|536.86|534.76|10
1733216280000|2024-12-03 08:58:00|536.96|534.86|537|534.9|537.05|534.95|536.96|534.86|8
1733216290000|2024-12-03 08:58:10|536.99|534.89|537.05|534.95|537.05|534.95|536.98|534.88|11
1733216300000|2024-12-03 08:58:20|537.11|535.01|537.34|535.24|537.38|535.28|537.08|534.98|19
1733216310000|2024-12-03 08:58:30|537.38|535.28|537.27|535.17|537.48|535.38|537.27|535.17|11
1733216320000|2024-12-03 08:58:40|537.28|535.18|537.25|535.15|537.29|535.19|537.21|535.11|9
1733216330000|2024-12-03 08:58:50|537.32|535.22|537.31|535.21|537.33|535.23|537.3|535.2|7
1733216340000|2024-12-03 08:59:00|537.3|535.2|537.17|535.07|537.33|535.23|537.09|534.99|14
1733216350000|2024-12-03 08:59:10|537.23|535.13|537.35|535.25|537.36|535.26|537.23|535.13|12
1733216360000|2024-12-03 08:59:20|537.36|535.26|537.31|535.21|537.37|535.27|537.31|535.21|9
1733216370000|2024-12-03 08:59:30|537.3|535.2|537.46|535.36|537.47|535.37|537.3|535.2|8
1733216380000|2024-12-03 08:59:40|537.45|535.35|537.56|535.46|537.56|535.46|537.44|535.34|11
1733216390000|2024-12-03 08:59:50|537.55|535.45|537.68|535.58|537.68|535.58|537.55|535.45|6
1733216400000|2024-12-03 09:00:00|537.69|535.59|537.82|535.72|537.83|535.73|537.67|535.57|14
1733216410000|2024-12-03 09:00:10|537.77|535.67|537.68|535.58|537.78|535.68|537.68|535.58|11
1733216420000|2024-12-03 09:00:20|537.67|535.57|537.43|535.33|537.67|535.57|537.43|535.33|10
1733216430000|2024-12-03 09:00:30|537.45|535.35|537.4|535.3|537.45|535.35|537.4|535.3|7
1733216440000|2024-12-03 09:00:40|537.39|535.29|537.32|535.22|537.39|535.29|537.32|535.22|6
1733216450000|2024-12-03 09:00:50|537.24|535.14|537.33|535.23|537.37|535.27|537.1|535|21
1733216460000|2024-12-03 09:01:00|537.34|535.24|537.27|535.17|537.4|535.3|537.27|535.17|17
1733216470000|2024-12-03 09:01:10|537.25|535.15|537.22|535.12|537.25|535.15|537.19|535.09|11
1733216480000|2024-12-03 09:01:20|537.21|535.11|537.31|535.21|537.41|535.31|537.2|535.1|10
1733216490000|2024-12-03 09:01:30|537.32|535.22|537.4|535.3|537.4|535.3|537.3|535.2|9
1733216500000|2024-12-03 09:01:40|537.37|535.27|537.26|535.16|537.37|535.27|537.23|535.13|8
1733216510000|2024-12-03 09:01:50|537.22|535.12|537.48|535.38|537.49|535.39|537.21|535.11|16
1733216520000|2024-12-03 09:02:00|537.46|535.36|536.95|534.85|537.46|535.36|536.86|534.76|24
1733216530000|2024-12-03 09:02:10|537.11|535.01|537.59|535.49|537.59|535.49|537.11|535.01|24
1733216540000|2024-12-03 09:02:20|537.61|535.51|537.66|535.56|537.74|535.64|537.56|535.46|16
1733216550000|2024-12-03 09:02:30|537.65|535.55|537.72|535.62|537.72|535.62|537.62|535.52|13
1733216560000|2024-12-03 09:02:40|537.71|535.61|537.46|535.36|537.71|535.61|537.46|535.36|14
1733216570000|2024-12-03 09:02:50|537.45|535.35|537.41|535.31|537.46|535.36|537.4|535.3|7
1733216580000|2024-12-03 09:03:00|537.45|535.35|537.8|535.7|537.8|535.7|537.44|535.34|16
1733216590000|2024-12-03 09:03:10|537.81|535.71|537.21|535.11|537.82|535.72|537.19|535.09|15
1733216600000|2024-12-03 09:03:20|537.2|535.1|536.9|534.8|537.22|535.12|536.9|534.8|13
1733216610000|2024-12-03 09:03:30|536.91|534.81|537.08|534.98|537.08|534.98|536.91|534.81|17
1733216620000|2024-12-03 09:03:40|537.07|534.97|536.85|534.75|537.07|534.97|536.85|534.75|14
1733216630000|2024-12-03 09:03:50|536.84|534.74|536.37|534.27|536.84|534.74|536.37|534.27|15
1733216640000|2024-12-03 09:04:00|536.36|534.26|536.31|534.21|536.36|534.26|536.31|534.21|8
1733216650000|2024-12-03 09:04:10|536.3|534.2|536.45|534.35|536.48|534.38|536.3|534.2|13
1733216660000|2024-12-03 09:04:20|536.5|534.4|536.45|534.35|536.53|534.43|536.45|534.35|9
1733216670000|2024-12-03 09:04:30|536.44|534.34|536.58|534.48|536.62|534.52|536.44|534.34|13
1733216680000|2024-12-03 09:04:40|536.64|534.54|537.35|535.25|537.37|535.27|536.64|534.54|24
1733216690000|2024-12-03 09:04:50|537.34|535.24|537.15|535.05|537.34|535.24|537.15|535.05|8
1733216700000|2024-12-03 09:05:00|537.19|535.09|536.87|534.77|537.2|535.1|536.87|534.77|14
1733216710000|2024-12-03 09:05:10|536.86|534.76|537.01|534.91|537.04|534.94|536.79|534.69|16
1733216720000|2024-12-03 09:05:20|537|534.9|536.65|534.55|537|534.9|536.65|534.55|9
1733216730000|2024-12-03 09:05:30|536.47|534.37|536.1|534|536.48|534.38|536.1|534|17
1733216740000|2024-12-03 09:05:40|536.02|533.92|536.01|533.91|536.02|533.92|536.01|533.91|2
1733216750000|2024-12-03 09:05:50|536.02|533.92|536.05|533.95|536.08|533.98|536.02|533.92|7
1733216760000|2024-12-03 09:06:00|536.07|533.97|536.14|534.04|536.14|534.04|536.04|533.94|16
1733216770000|2024-12-03 09:06:10|536.15|534.05|536.36|534.26|536.36|534.26|536.15|534.05|10
1733216780000|2024-12-03 09:06:20|536.37|534.27|536.73|534.63|536.74|534.64|536.37|534.27|24
1733216790000|2024-12-03 09:06:30|536.78|534.68|536.89|534.79|536.92|534.82|536.78|534.68|18
1733216800000|2024-12-03 09:06:40|536.9|534.8|537.06|534.96|537.06|534.96|536.88|534.78|14
1733216810000|2024-12-03 09:06:50|537.05|534.95|536.94|534.84|537.06|534.96|536.94|534.84|6
1733216820000|2024-12-03 09:07:00|536.93|534.83|536.96|534.86|537.12|535.02|536.93|534.83|13
1733216830000|2024-12-03 09:07:10|536.97|534.87|536.99|534.89|537|534.9|536.96|534.86|10
1733216840000|2024-12-03 09:07:20|536.98|534.88|536.59|534.49|536.98|534.88|536.59|534.49|20
1733216850000|2024-12-03 09:07:30|536.58|534.48|536.64|534.54|536.66|534.56|536.58|534.48|10
1733216860000|2024-12-03 09:07:40|536.63|534.53|536.75|534.65|536.79|534.69|536.62|534.52|9
1733216870000|2024-12-03 09:07:50|536.74|534.64|536.72|534.62|536.74|534.64|536.72|534.62|3
1733216880000|2024-12-03 09:08:00|536.71|534.61|536.67|534.57|536.71|534.61|536.67|534.57|5
1733216890000|2024-12-03 09:08:10|536.72|534.62|536.51|534.41|536.72|534.62|536.51|534.41|18
1733216900000|2024-12-03 09:08:20|536.5|534.4|536.55|534.45|536.57|534.47|536.48|534.38|10
1733216910000|2024-12-03 09:08:30|536.51|534.41|536.5|534.4|536.54|534.44|536.36|534.26|21
1733216920000|2024-12-03 09:08:40|536.49|534.39|536.48|534.38|536.49|534.39|536.42|534.32|9
1733216930000|2024-12-03 09:08:50|536.47|534.37|536.48|534.38|536.53|534.43|536.47|534.37|7
1733216940000|2024-12-03 09:09:00|536.47|534.37|536.51|534.41|536.51|534.41|536.31|534.21|14
1733216950000|2024-12-03 09:09:10|536.5|534.4|536.11|534.01|536.5|534.4|536.11|534.01|17
1733216960000|2024-12-03 09:09:20|536.1|534|536.31|534.21|536.34|534.24|536.08|533.98|15
1733216970000|2024-12-03 09:09:30|536.3|534.2|536.12|534.02|536.3|534.2|536.12|534.02|8
1733216980000|2024-12-03 09:09:40|536.11|534.01|536.02|533.92|536.11|534.01|536.02|533.92|5
1733216990000|2024-12-03 09:09:50|536.01|533.91|536.07|533.97|536.1|534|535.99|533.89|7
1733217000000|2024-12-03 09:10:00|536.09|533.99|536.17|534.07|536.2|534.1|536.06|533.96|14
1733217010000|2024-12-03 09:10:10|536.12|534.02|535.66|533.56|536.12|534.02|535.62|533.52|22
1733217020000|2024-12-03 09:10:20|535.71|533.61|536.08|533.98|536.1|534|535.7|533.6|15
1733217030000|2024-12-03 09:10:30|536.13|534.03|536.21|534.11|536.23|534.13|536.07|533.97|12
1733217040000|2024-12-03 09:10:40|536.2|534.1|536.02|533.92|536.2|534.1|536.02|533.92|8
1733217050000|2024-12-03 09:10:50|536.01|533.91|536|533.9|536.01|533.91|535.95|533.85|7
1733217060000|2024-12-03 09:11:00|536.01|533.91|536.09|533.99|536.2|534.1|536.01|533.91|18
1733217070000|2024-12-03 09:11:10|536.13|534.03|536.2|534.1|536.23|534.13|536.13|534.03|8
1733217080000|2024-12-03 09:11:20|536.25|534.15|536.48|534.38|536.48|534.38|536.24|534.14|9
1733217090000|2024-12-03 09:11:30|536.49|534.39|536.46|534.36|536.5|534.4|536.41|534.31|8
1733217100000|2024-12-03 09:11:40|536.45|534.35|536.68|534.58|536.7|534.6|536.43|534.33|12
1733217110000|2024-12-03 09:11:50|536.67|534.57|536.17|534.07|536.67|534.57|536.17|534.07|11
1733217120000|2024-12-03 09:12:00|536.16|534.06|536.23|534.13|536.24|534.14|536.16|534.06|14
1733217130000|2024-12-03 09:12:10|536.22|534.12|536.59|534.49|536.59|534.49|536.22|534.12|11
1733217140000|2024-12-03 09:12:20|536.58|534.48|536.55|534.45|536.59|534.49|536.52|534.42|9
1733217150000|2024-12-03 09:12:30|536.54|534.44|536.66|534.56|536.71|534.61|536.54|534.44|10
1733217160000|2024-12-03 09:12:40|536.65|534.55|536.33|534.23|536.65|534.55|536.29|534.19|17
1733217170000|2024-12-03 09:12:50|536.39|534.29|536.5|534.4|536.57|534.47|536.39|534.29|18
1733217180000|2024-12-03 09:13:00|536.49|534.39|536.42|534.32|536.49|534.39|536.42|534.32|8
1733217190000|2024-12-03 09:13:10|536.41|534.31|535.79|533.69|536.42|534.32|535.79|533.69|16
1733217200000|2024-12-03 09:13:20|535.78|533.68|535.78|533.68|535.78|533.68|535.6|533.5|13
1733217210000|2024-12-03 09:13:30|535.79|533.69|536.01|533.91|536.02|533.92|535.79|533.69|12
1733217220000|2024-12-03 09:13:40|535.95|533.85|535.47|533.37|535.95|533.85|535.46|533.36|13
1733217230000|2024-12-03 09:13:50|535.48|533.38|535.71|533.61|535.71|533.61|535.47|533.37|13
1733217240000|2024-12-03 09:14:00|535.72|533.62|535.79|533.69|535.82|533.72|535.71|533.61|7
1733217250000|2024-12-03 09:14:10|535.78|533.68|535.64|533.54|535.78|533.68|535.61|533.51|13
1733217260000|2024-12-03 09:14:20|535.65|533.55|535.67|533.57|535.73|533.63|535.63|533.53|12
1733217270000|2024-12-03 09:14:30|535.66|533.56|535.66|533.56|535.7|533.6|535.64|533.54|13
1733217280000|2024-12-03 09:14:40|535.65|533.55|535.58|533.48|535.65|533.55|535.58|533.48|8
1733217290000|2024-12-03 09:14:50|535.45|533.35|535.45|533.35|535.46|533.36|535.45|533.35|5
1733217300000|2024-12-03 09:15:00|535.44|533.34|535.57|533.47|535.62|533.52|535.44|533.34|8
1733217310000|2024-12-03 09:15:10|535.67|533.57|535.61|533.51|535.76|533.66|535.61|533.51|14
1733217320000|2024-12-03 09:15:20|535.6|533.5|536.06|533.96|536.06|533.96|535.6|533.5|18
1733217330000|2024-12-03 09:15:30|536.08|533.98|536.18|534.08|536.19|534.09|536.08|533.98|8
1733217340000|2024-12-03 09:15:40|536.17|534.07|536.31|534.21|536.31|534.21|536.15|534.05|11
1733217350000|2024-12-03 09:15:50|536.35|534.25|536.57|534.47|536.59|534.49|536.35|534.25|9
1733217360000|2024-12-03 09:16:00|536.58|534.48|536.72|534.62|536.76|534.66|536.58|534.48|9
1733217370000|2024-12-03 09:16:10|536.71|534.61|536.45|534.35|536.71|534.61|536.45|534.35|14
1733217380000|2024-12-03 09:16:20|536.44|534.34|535.75|533.65|536.44|534.34|535.75|533.65|18
1733217390000|2024-12-03 09:16:30|535.83|533.73|535.64|533.54|535.89|533.79|535.62|533.52|18
1733217400000|2024-12-03 09:16:40|535.7|533.6|535.47|533.37|535.72|533.62|535.47|533.37|14
1733217410000|2024-12-03 09:16:50|535.46|533.36|535.43|533.33|535.46|533.36|535.43|533.33|4
1733217420000|2024-12-03 09:17:00|535.42|533.32|535.11|533.01|535.48|533.38|535.11|533.01|12
1733217430000|2024-12-03 09:17:10|535.1|533|534.5|532.4|535.1|533|534.5|532.4|15
1733217440000|2024-12-03 09:17:20|534.44|532.34|534.25|532.15|534.44|532.34|534.25|532.15|11
1733217450000|2024-12-03 09:17:30|534.24|532.14|534.28|532.18|534.29|532.19|534.19|532.09|10
1733217460000|2024-12-03 09:17:40|534.27|532.17|534.23|532.13|534.38|532.28|534.23|532.13|12
1733217470000|2024-12-03 09:17:50|534.17|532.07|533.86|531.76|534.17|532.07|533.81|531.71|15
1733217480000|2024-12-03 09:18:00|533.9|531.8|533.99|531.89|534.26|532.16|533.9|531.8|18
1733217490000|2024-12-03 09:18:10|534.02|531.92|533.63|531.53|534.02|531.92|533.55|531.45|20
1733217500000|2024-12-03 09:18:20|533.66|531.56|533.71|531.61|533.86|531.76|533.66|531.56|19
1733217510000|2024-12-03 09:18:30|533.72|531.62|533.16|531.06|533.72|531.62|533.16|531.06|17
1733217520000|2024-12-03 09:18:40|533.15|531.05|532.87|530.77|533.15|531.05|532.78|530.68|18
1733217530000|2024-12-03 09:18:50|532.91|530.81|533.02|530.92|533.02|530.92|532.89|530.79|10
1733217540000|2024-12-03 09:19:00|533.01|530.91|532.71|530.61|533.01|530.91|532.71|530.61|8
1733217550000|2024-12-03 09:19:10|532.72|530.62|533.09|530.99|533.09|530.99|532.72|530.62|12
1733217560000|2024-12-03 09:19:20|533.1|531|533.06|530.96|533.19|531.09|533.06|530.96|17
1733217570000|2024-12-03 09:19:30|533.07|530.97|532.99|530.89|533.08|530.98|532.99|530.89|8
1733217580000|2024-12-03 09:19:40|532.98|530.88|532.92|530.82|532.98|530.88|532.81|530.71|13
1733217590000|2024-12-03 09:19:50|532.94|530.84|533.22|531.12|533.22|531.12|532.92|530.82|10
1733217600000|2024-12-03 09:20:00|533.21|531.11|533.17|531.07|533.35|531.25|533.13|531.03|18
1733217610000|2024-12-03 09:20:10|533.14|531.04|533.36|531.26|533.36|531.26|533.06|530.96|16
1733217620000|2024-12-03 09:20:20|533.37|531.27|533.33|531.23|533.38|531.28|533.21|531.11|17
1733217630000|2024-12-03 09:20:30|533.4|531.3|533.68|531.58|533.68|531.58|533.4|531.3|20
1733217640000|2024-12-03 09:20:40|533.65|531.55|533.08|530.98|533.81|531.71|533.07|530.97|15
1733217650000|2024-12-03 09:20:50|533.07|530.97|533|530.9|533.07|530.97|533|530.9|13
1733217660000|2024-12-03 09:21:00|532.99|530.89|532.89|530.79|533.18|531.08|532.89|530.79|17
1733217670000|2024-12-03 09:21:10|532.9|530.8|532.81|530.71|532.98|530.88|532.81|530.71|16
1733217680000|2024-12-03 09:21:20|532.8|530.7|533.2|531.1|533.21|531.11|532.78|530.68|22
1733217690000|2024-12-03 09:21:30|533.19|531.09|532.99|530.89|533.19|531.09|532.98|530.88|17
1733217700000|2024-12-03 09:21:40|532.98|530.88|532.73|530.63|533.09|530.99|532.73|530.63|17
1733217710000|2024-12-03 09:21:50|532.72|530.62|532.05|529.95|532.72|530.62|532.05|529.95|24
1733217720000|2024-12-03 09:22:00|532.04|529.94|531.82|529.72|532.1|530|531.79|529.69|19
1733217730000|2024-12-03 09:22:10|531.81|529.71|531.67|529.57|531.81|529.71|531.67|529.57|13
1733217740000|2024-12-03 09:22:20|531.73|529.63|531.91|529.81|531.99|529.89|531.72|529.62|20
1733217750000|2024-12-03 09:22:30|531.9|529.8|531.51|529.41|531.9|529.8|531.51|529.41|26
1733217760000|2024-12-03 09:22:40|531.47|529.37|531.37|529.27|531.47|529.37|531.27|529.17|13
1733217770000|2024-12-03 09:22:50|531.38|529.28|531.39|529.29|531.45|529.35|531.31|529.21|21
1733217780000|2024-12-03 09:23:00|531.43|529.33|531.45|529.35|531.56|529.46|531.39|529.29|21
1733217790000|2024-12-03 09:23:10|531.44|529.34|531.28|529.18|531.49|529.39|531.28|529.18|22
1733217800000|2024-12-03 09:23:20|531.27|529.17|531.24|529.14|531.27|529.17|531.1|529|10
1733217810000|2024-12-03 09:23:30|531.25|529.15|531.32|529.22|531.42|529.32|531.22|529.12|21
1733217820000|2024-12-03 09:23:40|531.33|529.23|531.46|529.36|531.54|529.44|531.33|529.23|15
1733217830000|2024-12-03 09:23:50|531.44|529.34|531.35|529.25|531.44|529.34|531.23|529.13|22
1733217840000|2024-12-03 09:24:00|531.34|529.24|531.21|529.11|531.36|529.26|531.11|529.01|15
1733217850000|2024-12-03 09:24:10|531.25|529.15|532.27|530.17|532.29|530.19|531.25|529.15|26
1733217860000|2024-12-03 09:24:20|532.26|530.16|532.06|529.96|532.26|530.16|532|529.9|25
1733217870000|2024-12-03 09:24:30|532.07|529.97|532.16|530.06|532.2|530.1|532.04|529.94|17
1733217880000|2024-12-03 09:24:40|532.17|530.07|532.32|530.22|532.32|530.22|532.17|530.07|8
1733217890000|2024-12-03 09:24:50|532.31|530.21|532.63|530.53|532.63|530.53|532.3|530.2|19
1733217900000|2024-12-03 09:25:00|532.62|530.52|532.43|530.33|532.69|530.59|532.43|530.33|20
1733217910000|2024-12-03 09:25:10|532.56|530.46|532.98|530.88|533.06|530.96|532.53|530.43|20
1733217920000|2024-12-03 09:25:20|532.99|530.89|533.17|531.07|533.22|531.12|532.99|530.89|20
1733217930000|2024-12-03 09:25:30|533.22|531.12|533.2|531.1|533.45|531.35|533.2|531.1|19
1733217940000|2024-12-03 09:25:40|533.08|530.98|532.84|530.74|533.27|531.17|532.84|530.74|22
1733217950000|2024-12-03 09:25:50|532.83|530.73|533.05|530.95|533.08|530.98|532.78|530.68|23
1733217960000|2024-12-03 09:26:00|533.04|530.94|532.84|530.74|533.19|531.09|532.84|530.74|28
1733217970000|2024-12-03 09:26:10|532.83|530.73|532.85|530.75|532.87|530.77|532.77|530.67|22
1733217980000|2024-12-03 09:26:20|532.91|530.81|533.02|530.92|533.07|530.97|532.72|530.62|26
1733217990000|2024-12-03 09:26:30|532.96|530.86|533.37|531.27|533.39|531.29|532.96|530.86|23
1733218000000|2024-12-03 09:26:40|533.36|531.26|533.15|531.05|533.45|531.35|533.15|531.05|25
1733218010000|2024-12-03 09:26:50|533.14|531.04|532.95|530.85|533.23|531.13|532.95|530.85|15
1733218020000|2024-12-03 09:27:00|533.02|530.92|532.96|530.86|533.08|530.98|532.93|530.83|18
1733218030000|2024-12-03 09:27:10|533.05|530.95|532.96|530.86|533.18|531.08|532.96|530.86|24
1733218040000|2024-12-03 09:27:20|532.92|530.82|533.2|531.1|533.2|531.1|532.92|530.82|12
1733218050000|2024-12-03 09:27:30|533.22|531.12|533.6|531.5|533.6|531.5|533.22|531.12|25
1733218060000|2024-12-03 09:27:40|533.61|531.51|533.73|531.63|533.75|531.65|533.46|531.36|16
1733218070000|2024-12-03 09:27:50|533.72|531.62|533.48|531.38|533.72|531.62|533.48|531.38|12
1733218080000|2024-12-03 09:28:00|533.47|531.37|533.71|531.61|533.73|531.63|533.45|531.35|16
1733218090000|2024-12-03 09:28:10|533.72|531.62|534.07|531.97|534.09|531.99|533.72|531.62|20
1733218100000|2024-12-03 09:28:20|534.08|531.98|534.17|532.07|534.17|532.07|534.08|531.98|8
1733218110000|2024-12-03 09:28:30|534.18|532.08|533.99|531.89|534.25|532.15|533.98|531.88|12
1733218120000|2024-12-03 09:28:40|534|531.9|534.16|532.06|534.19|532.09|534|531.9|16
1733218130000|2024-12-03 09:28:50|534.17|532.07|534.24|532.14|534.24|532.14|534.17|532.07|11
1733218140000|2024-12-03 09:29:00|534.25|532.15|534.59|532.49|534.59|532.49|534.25|532.15|17
1733218150000|2024-12-03 09:29:10|534.64|532.54|534.62|532.52|534.67|532.57|534.6|532.5|11
1733218160000|2024-12-03 09:29:20|534.61|532.51|534.57|532.47|534.61|532.51|534.57|532.47|9
1733218170000|2024-12-03 09:29:30|534.56|532.46|534.57|532.47|534.58|532.48|534.48|532.38|7
1733218180000|2024-12-03 09:29:40|534.58|532.48|534.51|532.41|534.59|532.49|534.5|532.4|10
1733218190000|2024-12-03 09:29:50|534.52|532.42|534.46|532.36|534.52|532.42|534.46|532.36|6
1733218200000|2024-12-03 09:30:00|534.45|532.35|534.28|532.18|534.45|532.35|534.28|532.18|9
1733218210000|2024-12-03 09:30:10|534.23|532.13|534.16|532.06|534.23|532.13|534.09|531.99|11
1733218220000|2024-12-03 09:30:20|534.17|532.07|533.98|531.88|534.17|532.07|533.98|531.88|8
1733218230000|2024-12-03 09:30:30|533.97|531.87|534.32|532.22|534.32|532.22|533.97|531.87|12
1733218240000|2024-12-03 09:30:40|534.3|532.2|534.32|532.22|534.33|532.23|534.3|532.2|7
1733218250000|2024-12-03 09:30:50|534.31|532.21|534.27|532.17|534.32|532.22|534.27|532.17|6
1733218260000|2024-12-03 09:31:00|534.23|532.13|533.93|531.83|534.23|532.13|533.84|531.74|13
1733218270000|2024-12-03 09:31:10|533.94|531.84|533.93|531.83|533.95|531.85|533.93|531.83|4
1733218280000|2024-12-03 09:31:20|533.94|531.84|534.32|532.22|534.32|532.22|533.94|531.84|17
1733218290000|2024-12-03 09:31:30|534.33|532.23|534.52|532.42|534.52|532.42|534.33|532.23|16
1733218300000|2024-12-03 09:31:40|534.53|532.43|534.53|532.43|534.55|532.45|534.53|532.43|6
1733218310000|2024-12-03 09:31:50|534.54|532.44|534.77|532.67|534.77|532.67|534.54|532.44|11
1733218320000|2024-12-03 09:32:00|534.78|532.68|534.93|532.83|534.96|532.86|534.78|532.68|12
1733218330000|2024-12-03 09:32:10|534.94|532.84|534.96|532.86|534.96|532.86|534.94|532.84|7
1733218340000|2024-12-03 09:32:20|535|532.9|535.28|533.18|535.28|533.18|534.99|532.89|16
1733218350000|2024-12-03 09:32:30|535.29|533.19|535.27|533.17|535.31|533.21|535.27|533.17|8
1733218360000|2024-12-03 09:32:40|535.22|533.12|534.99|532.89|535.22|533.12|534.99|532.89|11
1733218370000|2024-12-03 09:32:50|535.01|532.91|534.45|532.35|535.01|532.91|534.45|532.35|19
1733218380000|2024-12-03 09:33:00|534.44|532.34|533.9|531.8|534.44|532.34|533.9|531.8|20
1733218390000|2024-12-03 09:33:10|533.87|531.77|534.38|532.28|534.38|532.28|533.87|531.77|19
1733218400000|2024-12-03 09:33:20|534.37|532.27|534.28|532.18|534.48|532.38|534.28|532.18|21
1733218410000|2024-12-03 09:33:30|534.27|532.17|534.06|531.96|534.27|532.17|534.05|531.95|19
1733218420000|2024-12-03 09:33:40|534.03|531.93|534.06|531.96|534.06|531.96|534.03|531.93|6
1733218430000|2024-12-03 09:33:50|534.07|531.97|534.07|531.97|534.1|532|534.07|531.97|8
1733218440000|2024-12-03 09:34:00|534.08|531.98|534.3|532.2|534.31|532.21|534.07|531.97|11
1733218450000|2024-12-03 09:34:10|534.31|532.21|534.46|532.36|534.49|532.39|534.31|532.21|12
1733218460000|2024-12-03 09:34:20|534.45|532.35|534.33|532.23|534.45|532.35|534.28|532.18|16
1733218470000|2024-12-03 09:34:30|534.32|532.22|534.35|532.25|534.37|532.27|534.31|532.21|8
1733218480000|2024-12-03 09:34:40|534.34|532.24|534.37|532.27|534.38|532.28|534.31|532.21|13
1733218490000|2024-12-03 09:34:50|534.38|532.28|534.47|532.37|534.51|532.41|534.38|532.28|10
1733218500000|2024-12-03 09:35:00|534.46|532.36|534.2|532.1|534.46|532.36|534.2|532.1|18
1733218510000|2024-12-03 09:35:10|534.17|532.07|534.02|531.92|534.17|532.07|533.96|531.86|14
1733218520000|2024-12-03 09:35:20|534.15|532.05|534.23|532.13|534.23|532.13|534.12|532.02|4
1733218530000|2024-12-03 09:35:30|534.28|532.18|534.35|532.25|534.39|532.29|534.28|532.18|12
1733218540000|2024-12-03 09:35:40|534.34|532.24|534.33|532.23|534.38|532.28|534.33|532.23|8
1733218550000|2024-12-03 09:35:50|534.38|532.28|534.45|532.35|534.46|532.36|534.37|532.27|8
1733218560000|2024-12-03 09:36:00|534.44|532.34|534.43|532.33|534.44|532.34|534.43|532.33|2
1733218570000|2024-12-03 09:36:10|534.42|532.32|534.52|532.42|534.56|532.46|534.42|532.32|9
1733218580000|2024-12-03 09:36:20|534.53|532.43|534.46|532.36|534.53|532.43|534.45|532.35|9
1733218590000|2024-12-03 09:36:30|534.47|532.37|534.44|532.34|534.52|532.42|534.44|532.34|10
1733218600000|2024-12-03 09:36:40|534.45|532.35|534.41|532.31|534.45|532.35|534.39|532.29|13
1733218610000|2024-12-03 09:36:50|534.39|532.29|534.27|532.17|534.39|532.29|534.27|532.17|10
1733218620000|2024-12-03 09:37:00|534.07|531.97|534.41|532.31|534.41|532.31|534.07|531.97|11
1733218630000|2024-12-03 09:37:10|534.42|532.32|534.5|532.4|534.5|532.4|534.42|532.32|8
1733218640000|2024-12-03 09:37:20|534.64|532.54|535.11|533.01|535.13|533.03|534.64|532.54|24
1733218650000|2024-12-03 09:37:30|535.12|533.02|535.16|533.06|535.16|533.06|535.12|533.02|7
1733218660000|2024-12-03 09:37:40|535.17|533.07|535.46|533.36|535.46|533.36|535.17|533.07|11
1733218670000|2024-12-03 09:37:50|535.47|533.37|535.5|533.4|535.51|533.41|535.46|533.36|10
1733218680000|2024-12-03 09:38:00|535.53|533.43|535.8|533.7|535.81|533.71|535.53|533.43|11
1733218690000|2024-12-03 09:38:10|535.84|533.74|535.83|533.73|535.84|533.74|535.83|533.73|2
1733218700000|2024-12-03 09:38:20|536.01|533.91|536.05|533.95|536.05|533.95|536.01|533.91|6
1733218710000|2024-12-03 09:38:30|536.1|534|536.07|533.97|536.1|534|536.07|533.97|4
1733218720000|2024-12-03 09:38:40|536.08|533.98|536.13|534.03|536.13|534.03|536.07|533.97|3
1733218730000|2024-12-03 09:38:50|536.2|534.1|536.14|534.04|536.2|534.1|536.14|534.04|9
1733218740000|2024-12-03 09:39:00|536.15|534.05|536.26|534.16|536.26|534.16|536.12|534.02|10
1733218750000|2024-12-03 09:39:10|536.24|534.14|536.58|534.48|536.58|534.48|536.24|534.14|9
1733218760000|2024-12-03 09:39:20|536.59|534.49|536.8|534.7|536.8|534.7|536.59|534.49|11
1733218770000|2024-12-03 09:39:30|536.81|534.71|537.06|534.96|537.06|534.96|536.8|534.7|18
1733218780000|2024-12-03 09:39:40|537.07|534.97|537.43|535.33|537.43|535.33|537.06|534.96|23
1733218790000|2024-12-03 09:39:50|537.44|535.34|537.68|535.58|537.68|535.58|537.44|535.34|12
1733218800000|2024-12-03 09:40:00|537.69|535.59|537.67|535.57|537.7|535.6|537.66|535.56|11
1733218810000|2024-12-03 09:40:10|537.75|535.65|537.74|535.64|537.75|535.65|537.71|535.61|7
1733218820000|2024-12-03 09:40:20|537.73|535.63|537.33|535.23|537.73|535.63|537.32|535.22|17
1733218830000|2024-12-03 09:40:30|537.32|535.22|537.52|535.42|537.58|535.48|537.32|535.22|13
1733218840000|2024-12-03 09:40:40|537.51|535.41|537.67|535.57|537.67|535.57|537.51|535.41|12
1733218850000|2024-12-03 09:40:50|537.66|535.56|537.74|535.64|537.75|535.65|537.64|535.54|10
1733218860000|2024-12-03 09:41:00|537.82|535.72|537.82|535.72|537.82|535.72|537.81|535.71|3
1733218870000|2024-12-03 09:41:10|537.94|535.84|538|535.9|538|535.9|537.91|535.81|10
1733218880000|2024-12-03 09:41:20|538.01|535.91|537.78|535.68|538.04|535.94|537.78|535.68|21
1733218890000|2024-12-03 09:41:30|537.77|535.67|537.62|535.52|537.77|535.67|537.49|535.39|19
1733218900000|2024-12-03 09:41:40|537.63|535.53|537.69|535.59|537.71|535.61|537.59|535.49|8
1733218910000|2024-12-03 09:41:50|537.68|535.58|537.72|535.62|537.72|535.62|537.66|535.56|13
1733218920000|2024-12-03 09:42:00|537.54|535.44|537.54|535.44|537.58|535.48|537.54|535.44|10
1733218930000|2024-12-03 09:42:10|537.53|535.43|537.57|535.47|537.6|535.5|537.49|535.39|5
1733218940000|2024-12-03 09:42:20|537.62|535.52|537.63|535.53|537.63|535.53|537.62|535.52|8
1733218950000|2024-12-03 09:42:30|537.64|535.54|537.48|535.38|537.64|535.54|537.48|535.38|10
1733218960000|2024-12-03 09:42:40|537.47|535.37|537.29|535.19|537.47|535.37|537.29|535.19|9
1733218970000|2024-12-03 09:42:50|537.21|535.11|537.23|535.13|537.25|535.15|537.21|535.11|7
1733218980000|2024-12-03 09:43:00|537.22|535.12|537.18|535.08|537.22|535.12|537.17|535.07|5
1733218990000|2024-12-03 09:43:10|537.07|534.97|537.07|534.97|537.07|534.97|537.06|534.96|3
1733219000000|2024-12-03 09:43:20|537.24|535.14|537.15|535.05|537.25|535.15|537.15|535.05|9
1733219010000|2024-12-03 09:43:30|537.14|535.04|536.83|534.73|537.14|535.04|536.81|534.71|10
1733219020000|2024-12-03 09:43:40|536.84|534.74|536.84|534.74|536.84|534.74|536.84|534.74|1
1733219030000|2024-12-03 09:43:50|536.69|534.59|536.5|534.4|536.69|534.59|536.48|534.38|22
1733219040000|2024-12-03 09:44:00|536.49|534.39|536.59|534.49|536.6|534.5|536.48|534.38|6
1733219050000|2024-12-03 09:44:10|536.6|534.5|536.64|534.54|536.66|534.56|536.59|534.49|12
1733219060000|2024-12-03 09:44:20|536.63|534.53|536.86|534.76|536.87|534.77|536.63|534.53|13
1733219070000|2024-12-03 09:44:30|536.85|534.75|536.62|534.52|536.85|534.75|536.62|534.52|18
1733219080000|2024-12-03 09:44:40|536.59|534.49|536.36|534.26|536.6|534.5|536.34|534.24|16
1733219090000|2024-12-03 09:44:50|536.38|534.28|536.25|534.15|536.38|534.28|536.25|534.15|19
1733219100000|2024-12-03 09:45:00|536.24|534.14|536.25|534.15|536.25|534.15|536.17|534.07|12
1733219110000|2024-12-03 09:45:10|536.24|534.14|536.3|534.2|536.3|534.2|536.21|534.11|10
1733219120000|2024-12-03 09:45:20|536.31|534.21|536.36|534.26|536.36|534.26|536.3|534.2|4
1733219130000|2024-12-03 09:45:30|536.35|534.25|536.17|534.07|536.35|534.25|535.97|533.87|21
1733219140000|2024-12-03 09:45:40|536.16|534.06|536.38|534.28|536.39|534.29|536.14|534.04|13
1733219150000|2024-12-03 09:45:50|536.37|534.27|536.71|534.61|536.71|534.61|536.37|534.27|16
1733219160000|2024-12-03 09:46:00|536.75|534.65|537.13|535.03|537.13|535.03|536.75|534.65|16
1733219170000|2024-12-03 09:46:10|537.18|535.08|537.19|535.09|537.4|535.3|537.18|535.08|19
1733219180000|2024-12-03 09:46:20|537.18|535.08|536.79|534.69|537.18|535.08|536.77|534.67|18
1733219190000|2024-12-03 09:46:30|536.78|534.68|536.19|534.09|536.78|534.68|536.19|534.09|21
1733219200000|2024-12-03 09:46:40|536.18|534.08|535.84|533.74|536.18|534.08|535.84|533.74|15
1733219210000|2024-12-03 09:46:50|535.83|533.73|535.37|533.27|535.83|533.73|535.37|533.27|27
1733219220000|2024-12-03 09:47:00|535.39|533.29|535.39|533.29|535.39|533.29|535.38|533.28|3
1733219230000|2024-12-03 09:47:10|535.43|533.33|535.8|533.7|535.8|533.7|535.43|533.33|14
1733219240000|2024-12-03 09:47:20|535.81|533.71|535.87|533.77|535.87|533.77|535.81|533.71|3
1733219260000|2024-12-03 09:47:40|535.88|533.78|535.89|533.79|535.89|533.79|535.88|533.78|2
1733219270000|2024-12-03 09:47:50|535.9|533.8|535.9|533.8|535.95|533.85|535.9|533.8|7
1733219280000|2024-12-03 09:48:00|535.91|533.81|535.98|533.88|535.99|533.89|535.91|533.81|10
1733219290000|2024-12-03 09:48:10|535.97|533.87|535.94|533.84|535.97|533.87|535.94|533.84|4
1733219300000|2024-12-03 09:48:20|535.93|533.83|535.97|533.87|535.99|533.89|535.92|533.82|9
1733219310000|2024-12-03 09:48:30|535.96|533.86|535.99|533.89|535.99|533.89|535.92|533.82|7
1733219320000|2024-12-03 09:48:40|536.13|534.03|536.14|534.04|536.14|534.04|536.12|534.02|4
1733219330000|2024-12-03 09:48:50|536.15|534.05|536.05|533.95|536.15|534.05|536.05|533.95|5
1733219340000|2024-12-03 09:49:00|536.01|533.91|535.27|533.17|536.01|533.91|535.27|533.17|24
1733219350000|2024-12-03 09:49:10|535.26|533.16|534.88|532.78|535.26|533.16|534.88|532.78|23
1733219360000|2024-12-03 09:49:20|534.89|532.79|534.82|532.72|534.89|532.79|534.82|532.72|7
1733219370000|2024-12-03 09:49:30|534.79|532.69|534.43|532.33|534.79|532.69|534.4|532.3|25
1733219380000|2024-12-03 09:49:40|534.42|532.32|534.16|532.06|534.42|532.32|534.16|532.06|10
1733219390000|2024-12-03 09:49:50|534.12|532.02|534.2|532.1|534.2|532.1|534.11|532.01|9
1733219400000|2024-12-03 09:50:00|534.19|532.09|534.19|532.09|534.19|532.09|534.19|532.09|1
1733219410000|2024-12-03 09:50:10|534.31|532.21|534.71|532.61|534.73|532.63|534.3|532.2|21
1733219420000|2024-12-03 09:50:20|534.72|532.62|535.07|532.97|535.17|533.07|534.72|532.62|20
1733219430000|2024-12-03 09:50:30|535.08|532.98|535.01|532.91|535.08|532.98|535.01|532.91|7
1733219440000|2024-12-03 09:50:40|535|532.9|534.93|532.83|535|532.9|534.88|532.78|9
1733219450000|2024-12-03 09:50:50|534.92|532.82|534.8|532.7|534.93|532.83|534.8|532.7|11
1733219460000|2024-12-03 09:51:00|534.92|532.82|534.93|532.83|534.93|532.83|534.92|532.82|2
1733219470000|2024-12-03 09:51:10|534.94|532.84|534.94|532.84|534.95|532.85|534.93|532.83|7
1733219480000|2024-12-03 09:51:20|534.93|532.83|534.45|532.35|534.93|532.83|534.45|532.35|14
1733219490000|2024-12-03 09:51:30|534.44|532.34|534.16|532.06|534.44|532.34|533.82|531.72|10
1733219500000|2024-12-03 09:51:40|534.15|532.05|533.95|531.85|534.15|532.05|533.93|531.83|11
1733219510000|2024-12-03 09:51:50|533.96|531.86|534.16|532.06|534.16|532.06|533.96|531.86|11
1733219520000|2024-12-03 09:52:00|534.15|532.05|534.13|532.03|534.15|532.05|534.13|532.03|3
1733219530000|2024-12-03 09:52:10|534.12|532.02|534.28|532.18|534.32|532.22|533.91|531.81|21
1733219540000|2024-12-03 09:52:20|534.29|532.19|534.26|532.16|534.29|532.19|534.25|532.15|6
1733219550000|2024-12-03 09:52:30|534.25|532.15|534.17|532.07|534.25|532.15|534.17|532.07|4
1733219560000|2024-12-03 09:52:40|534|531.9|533.84|531.74|534|531.9|533.84|531.74|8
1733219570000|2024-12-03 09:52:50|533.83|531.73|533.82|531.72|533.85|531.75|533.82|531.72|6
1733219590000|2024-12-03 09:53:10|533.83|531.73|533.8|531.7|533.83|531.73|533.79|531.69|6
1733219600000|2024-12-03 09:53:20|533.79|531.69|533.65|531.55|533.79|531.69|533.65|531.55|7
1733219610000|2024-12-03 09:53:30|533.64|531.54|533.73|531.63|533.73|531.63|533.61|531.51|11
1733219620000|2024-12-03 09:53:40|533.72|531.62|533.97|531.87|534|531.9|533.71|531.61|15
1733219630000|2024-12-03 09:53:50|533.98|531.88|534|531.9|534|531.9|533.98|531.88|5
1733219640000|2024-12-03 09:54:00|533.99|531.89|533.96|531.86|533.99|531.89|533.95|531.85|5
1733219650000|2024-12-03 09:54:10|533.95|531.85|533.76|531.66|533.95|531.85|533.75|531.65|9
1733219660000|2024-12-03 09:54:20|533.77|531.67|533.7|531.6|533.77|531.67|533.7|531.6|4
1733219670000|2024-12-03 09:54:30|533.66|531.56|533.64|531.54|533.66|531.56|533.64|531.54|3
1733219680000|2024-12-03 09:54:40|533.63|531.53|533.63|531.53|533.66|531.56|533.58|531.48|8
1733219690000|2024-12-03 09:54:50|533.62|531.52|533.56|531.46|533.63|531.53|533.56|531.46|7
1733219700000|2024-12-03 09:55:00|533.55|531.45|533.45|531.35|533.55|531.45|533.45|531.35|8
1733219710000|2024-12-03 09:55:10|533.46|531.36|533.89|531.79|533.89|531.79|533.46|531.36|16
1733219720000|2024-12-03 09:55:20|533.91|531.81|533.97|531.87|534.03|531.93|533.9|531.8|14
1733219730000|2024-12-03 09:55:30|533.91|531.81|533.89|531.79|533.91|531.81|533.89|531.79|3
1733219740000|2024-12-03 09:55:40|533.88|531.78|533.9|531.8|533.91|531.81|533.8|531.7|6
1733219750000|2024-12-03 09:55:50|533.91|531.81|534.28|532.18|534.3|532.2|533.91|531.81|22
1733219760000|2024-12-03 09:56:00|534.29|532.19|534.21|532.11|534.29|532.19|534.21|532.11|5
1733219770000|2024-12-03 09:56:10|534.28|532.18|534.25|532.15|534.29|532.19|534.24|532.14|6
1733219780000|2024-12-03 09:56:20|534.24|532.14|533.92|531.82|534.24|532.14|533.9|531.8|7
1733219790000|2024-12-03 09:56:30|533.93|531.83|533.93|531.83|533.93|531.83|533.91|531.81|6
1733219800000|2024-12-03 09:56:40|533.94|531.84|533.96|531.86|533.96|531.86|533.94|531.84|3
1733219810000|2024-12-03 09:56:50|533.94|531.84|533.88|531.78|533.94|531.84|533.88|531.78|6
1733219820000|2024-12-03 09:57:00|533.89|531.79|533.6|531.5|533.89|531.79|533.59|531.49|9
1733219830000|2024-12-03 09:57:10|533.61|531.51|533.83|531.73|533.83|531.73|533.6|531.5|7
1733219840000|2024-12-03 09:57:20|533.84|531.74|534.07|531.97|534.07|531.97|533.84|531.74|16
1733219850000|2024-12-03 09:57:30|534.08|531.98|534.08|531.98|534.08|531.98|534.08|531.98|1
1733219860000|2024-12-03 09:57:40|534.07|531.97|534.21|532.11|534.21|532.11|534.07|531.97|7
1733219870000|2024-12-03 09:57:50|534.23|532.13|534.21|532.11|534.23|532.13|534.21|532.11|3
1733219880000|2024-12-03 09:58:00|534.2|532.1|534.14|532.04|534.2|532.1|533.98|531.88|4
1733219890000|2024-12-03 09:58:10|534.15|532.05|534.13|532.03|534.16|532.06|534.13|532.03|6
1733219900000|2024-12-03 09:58:20|534.12|532.02|534.28|532.18|534.29|532.19|534.12|532.02|6
1733219910000|2024-12-03 09:58:30|534.27|532.17|534.25|532.15|534.28|532.18|534.25|532.15|5
1733219920000|2024-12-03 09:58:40|534.24|532.14|534.27|532.17|534.32|532.22|534.22|532.12|9
1733219930000|2024-12-03 09:58:50|534.28|532.18|534.4|532.3|534.42|532.32|534.27|532.17|9
1733219940000|2024-12-03 09:59:00|534.41|532.31|534.39|532.29|534.41|532.31|534.39|532.29|2
1733219950000|2024-12-03 09:59:10|534.44|532.34|534.4|532.3|534.44|532.34|534.39|532.29|3
1733219960000|2024-12-03 09:59:20|534.46|532.36|534.57|532.47|534.57|532.47|534.46|532.36|4
1733219970000|2024-12-03 09:59:30|534.65|532.55|534.68|532.58|534.68|532.58|534.65|532.55|4
1733219980000|2024-12-03 09:59:40|534.67|532.57|534.72|532.62|534.72|532.62|534.66|532.56|7
1733219990000|2024-12-03 09:59:50|534.73|532.63|534.59|532.49|534.73|532.63|534.59|532.49|11
1733220000000|2024-12-03 10:00:00|534.53|532.43|534.49|532.39|534.55|532.45|534.49|532.39|8
1733220010000|2024-12-03 10:00:10|534.48|532.38|534.41|532.31|534.48|532.38|534.39|532.29|10
1733220020000|2024-12-03 10:00:20|534.42|532.32|534.5|532.4|534.5|532.4|534.42|532.32|4
1733220030000|2024-12-03 10:00:30|534.51|532.41|534.78|532.68|534.78|532.68|534.51|532.41|17
1733220040000|2024-12-03 10:00:40|534.79|532.69|535.06|532.96|535.06|532.96|534.79|532.69|10
1733220050000|2024-12-03 10:00:50|535.07|532.97|535.07|532.97|535.07|532.97|535.07|532.97|1
1733220060000|2024-12-03 10:01:00|535.06|532.96|534.95|532.85|535.07|532.97|534.94|532.84|13
1733220070000|2024-12-03 10:01:10|534.94|532.84|534.95|532.85|534.95|532.85|534.94|532.84|2
1733220080000|2024-12-03 10:01:20|534.99|532.89|535.04|532.94|535.09|532.99|534.99|532.89|9
1733220090000|2024-12-03 10:01:30|535.03|532.93|535.11|533.01|535.12|533.02|535.02|532.92|10
1733220100000|2024-12-03 10:01:40|535.12|533.02|535.05|532.95|535.12|533.02|535.05|532.95|7
1733220110000|2024-12-03 10:01:50|535.04|532.94|534.84|532.74|535.04|532.94|534.84|532.74|10
1733220120000|2024-12-03 10:02:00|534.89|532.79|535.02|532.92|535.04|532.94|534.88|532.78|9
1733220130000|2024-12-03 10:02:10|535.03|532.93|535.08|532.98|535.12|533.02|535.02|532.92|9
1733220140000|2024-12-03 10:02:20|535.07|532.97|535.04|532.94|535.07|532.97|535.04|532.94|6
1733220150000|2024-12-03 10:02:30|535.03|532.93|534.97|532.87|535.03|532.93|534.97|532.87|8
1733220160000|2024-12-03 10:02:40|534.96|532.86|534.86|532.76|534.98|532.88|534.84|532.74|12
1733220170000|2024-12-03 10:02:50|534.85|532.75|534.81|532.71|534.85|532.75|534.81|532.71|9
1733220180000|2024-12-03 10:03:00|534.82|532.72|534.89|532.79|534.89|532.79|534.79|532.69|8
1733220190000|2024-12-03 10:03:10|534.99|532.89|534.99|532.89|534.99|532.89|534.98|532.88|3
1733220200000|2024-12-03 10:03:20|535.13|533.03|535.15|533.05|535.16|533.06|535.1|533|4
1733220210000|2024-12-03 10:03:30|535.16|533.06|535.13|533.03|535.16|533.06|535.13|533.03|8
1733220220000|2024-12-03 10:03:40|535.15|533.05|535.21|533.11|535.22|533.12|535.14|533.04|8
1733220230000|2024-12-03 10:03:50|535.22|533.12|535.17|533.07|535.22|533.12|535.17|533.07|5
1733220240000|2024-12-03 10:04:00|535.16|533.06|535.07|532.97|535.21|533.11|535.07|532.97|4
1733220250000|2024-12-03 10:04:10|535.09|532.99|535.15|533.05|535.15|533.05|535.08|532.98|10
1733220260000|2024-12-03 10:04:20|535.14|533.04|535.1|533|535.15|533.05|535.1|533|6
1733220270000|2024-12-03 10:04:30|535.09|532.99|534.87|532.77|535.09|532.99|534.87|532.77|7
1733220290000|2024-12-03 10:04:50|534.88|532.78|535|532.9|535|532.9|534.88|532.78|5
1733220300000|2024-12-03 10:05:00|534.99|532.89|534.88|532.78|534.99|532.89|534.87|532.77|9
1733220310000|2024-12-03 10:05:10|534.89|532.79|535.18|533.08|535.18|533.08|534.89|532.79|13
1733220320000|2024-12-03 10:05:20|535.19|533.09|535.47|533.37|535.56|533.46|535.19|533.09|16
1733220330000|2024-12-03 10:05:30|535.52|533.42|535.65|533.55|535.67|533.57|535.51|533.41|10
1733220340000|2024-12-03 10:05:40|535.66|533.56|535.59|533.49|535.67|533.57|535.59|533.49|3
1733220350000|2024-12-03 10:05:50|535.62|533.52|535.22|533.12|535.62|533.52|535.21|533.11|19
1733220360000|2024-12-03 10:06:00|535.13|533.03|535.38|533.28|535.38|533.28|535.06|532.96|17
1733220370000|2024-12-03 10:06:10|535.39|533.29|535.32|533.22|535.4|533.3|535.32|533.22|11
1733220380000|2024-12-03 10:06:20|535.31|533.21|534.94|532.84|535.31|533.21|534.94|532.84|22
1733220390000|2024-12-03 10:06:30|534.93|532.83|534.86|532.76|534.93|532.83|534.8|532.7|8
1733220400000|2024-12-03 10:06:40|534.85|532.75|534.56|532.46|534.85|532.75|534.56|532.46|14
1733220410000|2024-12-03 10:06:50|534.55|532.45|534.53|532.43|534.55|532.45|534.53|532.43|3
1733220420000|2024-12-03 10:07:00|534.58|532.48|534.62|532.52|534.64|532.54|534.58|532.48|7
1733220430000|2024-12-03 10:07:10|534.63|532.53|534.45|532.35|534.66|532.56|534.45|532.35|18
1733220440000|2024-12-03 10:07:20|534.44|532.34|534.55|532.45|534.59|532.49|534.42|532.32|8
1733220450000|2024-12-03 10:07:30|534.67|532.57|534.64|532.54|534.67|532.57|534.63|532.53|6
1733220460000|2024-12-03 10:07:40|534.73|532.63|534.66|532.56|534.75|532.65|534.66|532.56|9
1733220470000|2024-12-03 10:07:50|534.65|532.55|534.53|532.43|534.65|532.55|534.53|532.43|8
1733220480000|2024-12-03 10:08:00|534.52|532.42|534.45|532.35|534.52|532.42|534.45|532.35|6
1733220490000|2024-12-03 10:08:10|534.44|532.34|534.22|532.12|534.44|532.34|534.22|532.12|9
1733220500000|2024-12-03 10:08:20|534.21|532.11|534.04|531.94|534.21|532.11|534.04|531.94|8
1733220510000|2024-12-03 10:08:30|533.91|531.81|534.11|532.01|534.11|532.01|533.91|531.81|6
1733220520000|2024-12-03 10:08:40|534.1|532|534.1|532|534.1|532|534.08|531.98|4
1733220530000|2024-12-03 10:08:50|534.11|532.01|534.13|532.03|534.14|532.04|534.09|531.99|8
1733220540000|2024-12-03 10:09:00|534.14|532.04|534.18|532.08|534.18|532.08|534.14|532.04|5
1733220550000|2024-12-03 10:09:10|534.19|532.09|534.55|532.45|534.55|532.45|534.19|532.09|13
1733220560000|2024-12-03 10:09:20|534.57|532.47|534.81|532.71|534.89|532.79|534.57|532.47|13
1733220570000|2024-12-03 10:09:30|534.82|532.72|535.01|532.91|535.01|532.91|534.82|532.72|8
1733220580000|2024-12-03 10:09:40|535.02|532.92|535.07|532.97|535.07|532.97|535.02|532.92|6
1733220590000|2024-12-03 10:09:50|535.08|532.98|535.13|533.03|535.13|533.03|535.08|532.98|6
1733220600000|2024-12-03 10:10:00|535.28|533.18|535.09|532.99|535.29|533.19|535.09|532.99|18
1733220610000|2024-12-03 10:10:10|535.08|532.98|535.13|533.03|535.14|533.04|535.02|532.92|11
1733220620000|2024-12-03 10:10:20|535.12|533.02|535.04|532.94|535.12|533.02|535|532.9|11
1733220630000|2024-12-03 10:10:30|535.05|532.95|534.95|532.85|535.06|532.96|534.95|532.85|6
1733220640000|2024-12-03 10:10:40|534.94|532.84|534.72|532.62|534.94|532.84|534.72|532.62|10
1733220650000|2024-12-03 10:10:50|534.67|532.57|534.4|532.3|534.67|532.57|534.4|532.3|16
1733220660000|2024-12-03 10:11:00|534.39|532.29|534.49|532.39|534.49|532.39|534.35|532.25|11
1733220670000|2024-12-03 10:11:10|534.5|532.4|534.51|532.41|534.51|532.41|534.5|532.4|4
1733220680000|2024-12-03 10:11:20|534.5|532.4|534.46|532.36|534.5|532.4|534.44|532.34|7
1733220690000|2024-12-03 10:11:30|534.45|532.35|534.38|532.28|534.45|532.35|534.38|532.28|11
1733220700000|2024-12-03 10:11:40|534.35|532.25|534.36|532.26|534.36|532.26|534.19|532.09|12
1733220710000|2024-12-03 10:11:50|534.35|532.25|534.47|532.37|534.47|532.37|534.35|532.25|7
1733220720000|2024-12-03 10:12:00|534.48|532.38|534.58|532.48|534.58|532.48|534.48|532.38|7
1733220730000|2024-12-03 10:12:10|534.59|532.49|534.62|532.52|534.62|532.52|534.58|532.48|6
1733220740000|2024-12-03 10:12:20|534.63|532.53|534.76|532.66|534.81|532.71|534.63|532.53|6
1733220750000|2024-12-03 10:12:30|534.77|532.67|534.9|532.8|534.92|532.82|534.77|532.67|9
1733220760000|2024-12-03 10:12:40|534.91|532.81|535.13|533.03|535.19|533.09|534.91|532.81|8
1733220770000|2024-12-03 10:12:50|535.14|533.04|535.19|533.09|535.19|533.09|535.13|533.03|8
1733220780000|2024-12-03 10:13:00|535.2|533.1|535.32|533.22|535.32|533.22|535.2|533.1|8
1733220790000|2024-12-03 10:13:10|535.58|533.48|535.59|533.49|535.59|533.49|535.52|533.42|10
1733220800000|2024-12-03 10:13:20|535.58|533.48|535.55|533.45|535.58|533.48|535.52|533.42|3
1733220810000|2024-12-03 10:13:30|535.54|533.44|535.31|533.21|535.54|533.44|535.31|533.21|12
1733220820000|2024-12-03 10:13:40|535.3|533.2|535.34|533.24|535.34|533.24|535.3|533.2|5
1733220830000|2024-12-03 10:13:50|535.35|533.25|535.31|533.21|535.35|533.25|535.31|533.21|5
1733220840000|2024-12-03 10:14:00|535.3|533.2|535.36|533.26|535.36|533.26|535.27|533.17|7
1733220850000|2024-12-03 10:14:10|535.37|533.27|535.59|533.49|535.59|533.49|535.36|533.26|7
1733220860000|2024-12-03 10:14:20|535.55|533.45|535.5|533.4|535.55|533.45|535.44|533.34|8
1733220870000|2024-12-03 10:14:30|535.51|533.41|535.58|533.48|535.58|533.48|535.5|533.4|10
1733220880000|2024-12-03 10:14:40|535.59|533.49|535.62|533.52|535.62|533.52|535.59|533.49|4
1733220890000|2024-12-03 10:14:50|535.68|533.58|535.73|533.63|535.73|533.63|535.68|533.58|6
1733220900000|2024-12-03 10:15:00|535.74|533.64|536.05|533.95|536.05|533.95|535.74|533.64|9
1733220910000|2024-12-03 10:15:10|536.06|533.96|536.19|534.09|536.19|534.09|536.06|533.96|15
1733220920000|2024-12-03 10:15:20|536.2|534.1|536.57|534.47|536.57|534.47|536.2|534.1|13
1733220930000|2024-12-03 10:15:30|536.58|534.48|536.65|534.55|536.65|534.55|536.58|534.48|10
1733220940000|2024-12-03 10:15:40|536.64|534.54|536.78|534.68|536.81|534.71|536.64|534.54|10
1733220950000|2024-12-03 10:15:50|536.77|534.67|536.67|534.57|536.77|534.67|536.67|534.57|12
1733220960000|2024-12-03 10:16:00|536.76|534.66|536.61|534.51|536.76|534.66|536.55|534.45|18
1733220970000|2024-12-03 10:16:10|536.65|534.55|536.66|534.56|536.72|534.62|536.61|534.51|14
1733220980000|2024-12-03 10:16:20|536.67|534.57|536.68|534.58|536.68|534.58|536.55|534.45|13
1733220990000|2024-12-03 10:16:30|536.75|534.65|536.76|534.66|536.8|534.7|536.74|534.64|8
1733221000000|2024-12-03 10:16:40|536.74|534.64|536.6|534.5|536.74|534.64|536.55|534.45|21
1733221010000|2024-12-03 10:16:50|536.59|534.49|536.46|534.36|536.59|534.49|536.42|534.32|17
1733221020000|2024-12-03 10:17:00|536.51|534.41|536.47|534.37|536.51|534.41|536.42|534.32|10
1733221030000|2024-12-03 10:17:10|536.55|534.45|536.59|534.49|536.61|534.51|536.53|534.43|11
1733221040000|2024-12-03 10:17:20|536.58|534.48|536.46|534.36|536.58|534.48|536.46|534.36|13
1733221050000|2024-12-03 10:17:30|536.45|534.35|536.34|534.24|536.45|534.35|536.32|534.22|7
1733221060000|2024-12-03 10:17:40|536.33|534.23|536.41|534.31|536.44|534.34|536.32|534.22|17
1733221070000|2024-12-03 10:17:50|536.4|534.3|536.29|534.19|536.4|534.3|536.29|534.19|11
1733221080000|2024-12-03 10:18:00|536.28|534.18|536.55|534.45|536.55|534.45|536.28|534.18|14
1733221090000|2024-12-03 10:18:10|536.56|534.46|536.28|534.18|536.56|534.46|536.28|534.18|17
1733221100000|2024-12-03 10:18:20|536.27|534.17|536.13|534.03|536.27|534.17|536.11|534.01|14
1733221110000|2024-12-03 10:18:30|536.11|534.01|535.78|533.68|536.11|534.01|535.77|533.67|10
1733221120000|2024-12-03 10:18:40|535.79|533.69|535.79|533.69|535.79|533.69|535.78|533.68|7
1733221130000|2024-12-03 10:18:50|535.8|533.7|535.82|533.72|535.82|533.72|535.8|533.7|5
1733221140000|2024-12-03 10:19:00|535.86|533.76|536.01|533.91|536.05|533.95|535.86|533.76|8
1733221150000|2024-12-03 10:19:10|536.02|533.92|536.12|534.02|536.14|534.04|536.01|533.91|10
1733221160000|2024-12-03 10:19:20|536.13|534.03|536.14|534.04|536.14|534.04|536.13|534.03|2
1733221170000|2024-12-03 10:19:30|536.23|534.13|536.34|534.24|536.34|534.24|536.23|534.13|5
1733221180000|2024-12-03 10:19:40|536.44|534.34|536.59|534.49|536.59|534.49|536.44|534.34|7
1733221190000|2024-12-03 10:19:50|536.58|534.48|536.39|534.29|536.59|534.49|536.39|534.29|14
1733221200000|2024-12-03 10:20:00|536.38|534.28|536.27|534.17|536.38|534.28|536.27|534.17|16
1733221210000|2024-12-03 10:20:10|536.28|534.18|536.32|534.22|536.33|534.23|536.2|534.1|9
1733221220000|2024-12-03 10:20:20|536.31|534.21|536.18|534.08|536.36|534.26|536.18|534.08|12
1733221230000|2024-12-03 10:20:30|536.17|534.07|536.21|534.11|536.21|534.11|536.16|534.06|9
1733221240000|2024-12-03 10:20:40|536.2|534.1|536.08|533.98|536.22|534.12|536.07|533.97|15
1733221250000|2024-12-03 10:20:50|536.07|533.97|535.88|533.78|536.07|533.97|535.88|533.78|11
1733221260000|2024-12-03 10:21:00|535.87|533.77|535.75|533.65|535.98|533.88|535.75|533.65|15
1733221270000|2024-12-03 10:21:10|535.74|533.64|535.73|533.63|535.74|533.64|535.72|533.62|7
1733221280000|2024-12-03 10:21:20|535.74|533.64|535.78|533.68|535.78|533.68|535.73|533.63|7
1733221300000|2024-12-03 10:21:40|535.77|533.67|535.74|533.64|535.77|533.67|535.74|533.64|3
1733221310000|2024-12-03 10:21:50|535.73|533.63|535.79|533.69|535.8|533.7|535.64|533.54|24
1733221320000|2024-12-03 10:22:00|535.78|533.68|535.86|533.76|535.86|533.76|535.77|533.67|15
1733221330000|2024-12-03 10:22:10|535.87|533.77|535.87|533.77|535.88|533.78|535.85|533.75|5
1733221340000|2024-12-03 10:22:20|535.88|533.78|535.89|533.79|535.89|533.79|535.85|533.75|8
1733221350000|2024-12-03 10:22:30|535.9|533.8|535.83|533.73|535.9|533.8|535.75|533.65|13
1733221360000|2024-12-03 10:22:40|535.88|533.78|535.88|533.78|535.88|533.78|535.84|533.74|5
1733221370000|2024-12-03 10:22:50|535.89|533.79|535.9|533.8|535.91|533.81|535.89|533.79|4
1733221380000|2024-12-03 10:23:00|535.91|533.81|535.93|533.83|535.93|533.83|535.91|533.81|3
1733221390000|2024-12-03 10:23:10|535.94|533.84|536.19|534.09|536.24|534.14|535.94|533.84|10
1733221400000|2024-12-03 10:23:20|536.18|534.08|536.23|534.13|536.25|534.15|536.12|534.02|12
1733221410000|2024-12-03 10:23:30|536.21|534.11|536.26|534.16|536.29|534.19|536.21|534.11|21
1733221420000|2024-12-03 10:23:40|536.29|534.19|536.3|534.2|536.3|534.2|536.28|534.18|16
1733221430000|2024-12-03 10:23:50|536.29|534.19|536.71|534.61|536.83|534.73|536.29|534.19|32
1733221440000|2024-12-03 10:24:00|536.72|534.62|537.19|535.09|537.19|535.09|536.72|534.62|21
1733221450000|2024-12-03 10:24:10|537.2|535.1|537.85|535.75|537.85|535.75|537.2|535.1|21
1733221460000|2024-12-03 10:24:20|537.86|535.76|537.33|535.23|537.86|535.76|537.33|535.23|29
1733221470000|2024-12-03 10:24:30|537.32|535.22|536.99|534.89|537.32|535.22|536.9|534.8|28
1733221480000|2024-12-03 10:24:40|536.98|534.88|537.07|534.97|537.07|534.97|536.91|534.81|19
1733221490000|2024-12-03 10:24:50|537.06|534.96|537.21|535.11|537.21|535.11|537.06|534.96|15
1733221500000|2024-12-03 10:25:00|537.2|535.1|537.18|535.08|537.21|535.11|537.18|535.08|5
1733221510000|2024-12-03 10:25:10|537.17|535.07|537.3|535.2|537.3|535.2|537.16|535.06|4
1733221520000|2024-12-03 10:25:20|537.31|535.21|537.14|535.04|537.31|535.21|537.14|535.04|14
1733221530000|2024-12-03 10:25:30|537.11|535.01|537.15|535.05|537.16|535.06|537.1|535|4
1733221540000|2024-12-03 10:25:40|537.06|534.96|536.93|534.83|537.06|534.96|536.93|534.83|12
1733221550000|2024-12-03 10:25:50|536.92|534.82|536.77|534.67|536.92|534.82|536.77|534.67|13
1733221560000|2024-12-03 10:26:00|536.76|534.66|536.71|534.61|536.76|534.66|536.66|534.56|7
1733221570000|2024-12-03 10:26:10|536.7|534.6|536.71|534.61|536.74|534.64|536.69|534.59|8
1733221580000|2024-12-03 10:26:20|536.67|534.57|536.53|534.43|536.67|534.57|536.53|534.43|10
1733221590000|2024-12-03 10:26:30|536.52|534.42|536.14|534.04|536.52|534.42|536.14|534.04|14
1733221600000|2024-12-03 10:26:40|536.13|534.03|536.12|534.02|536.14|534.04|536.12|534.02|5
1733221610000|2024-12-03 10:26:50|536.11|534.01|535.98|533.88|536.11|534.01|535.98|533.88|2
1733221620000|2024-12-03 10:27:00|535.97|533.87|535.95|533.85|535.97|533.87|535.95|533.85|3
1733221630000|2024-12-03 10:27:10|536|533.9|536.21|534.11|536.21|534.11|536|533.9|14
1733221640000|2024-12-03 10:27:20|536.22|534.12|536.14|534.04|536.22|534.12|536.14|534.04|7
1733221650000|2024-12-03 10:27:30|536.11|534.01|536.01|533.91|536.11|534.01|536.01|533.91|8
1733221660000|2024-12-03 10:27:40|535.95|533.85|535.95|533.85|535.95|533.85|535.94|533.84|3
1733221670000|2024-12-03 10:27:50|535.96|533.86|536.09|533.99|536.09|533.99|535.95|533.85|9
1733221680000|2024-12-03 10:28:00|536.1|534|536.24|534.14|536.26|534.16|536.1|534|13
1733221690000|2024-12-03 10:28:10|536.26|534.16|536.36|534.26|536.53|534.43|536.18|534.08|13
1733221700000|2024-12-03 10:28:20|536.37|534.27|536.37|534.27|536.37|534.27|536.37|534.27|1
1733221710000|2024-12-03 10:28:30|536.36|534.26|536.12|534.02|536.36|534.26|536.12|534.02|9
1733221720000|2024-12-03 10:28:40|536.11|534.01|536.12|534.02|536.12|534.02|536.11|534.01|4
1733221730000|2024-12-03 10:28:50|536.11|534.01|535.88|533.78|536.11|534.01|535.88|533.78|10
1733221740000|2024-12-03 10:29:00|535.84|533.74|535.79|533.69|535.85|533.75|535.79|533.69|10
1733221750000|2024-12-03 10:29:10|535.78|533.68|535.44|533.34|535.78|533.68|535.44|533.34|17
1733221760000|2024-12-03 10:29:20|535.39|533.29|535.47|533.37|535.47|533.37|535.39|533.29|10
1733221770000|2024-12-03 10:29:30|535.5|533.4|535.52|533.42|535.53|533.43|535.5|533.4|7
1733221780000|2024-12-03 10:29:40|535.51|533.41|535.57|533.47|535.57|533.47|535.51|533.41|9
1733221790000|2024-12-03 10:29:50|535.58|533.48|535.58|533.48|535.59|533.49|535.58|533.48|3
1733221800000|2024-12-03 10:30:00|535.57|533.47|535.55|533.45|535.58|533.48|535.53|533.43|6
1733221810000|2024-12-03 10:30:10|535.56|533.46|535.73|533.63|535.75|533.65|535.56|533.46|14
1733221820000|2024-12-03 10:30:20|535.74|533.64|535.55|533.45|535.78|533.68|535.55|533.45|10
1733221830000|2024-12-03 10:30:30|535.54|533.44|535.51|533.41|535.56|533.46|535.51|533.41|9
1733221840000|2024-12-03 10:30:40|535.5|533.4|535.44|533.34|535.5|533.4|535.44|533.34|7
1733221850000|2024-12-03 10:30:50|535.43|533.33|535.24|533.14|535.43|533.33|535.24|533.14|8
1733221860000|2024-12-03 10:31:00|535.25|533.15|535.54|533.44|535.54|533.44|535.25|533.15|7
1733221870000|2024-12-03 10:31:10|535.53|533.43|535.52|533.42|535.53|533.43|535.51|533.41|7
1733221880000|2024-12-03 10:31:20|535.45|533.35|535.43|533.33|535.45|533.35|535.43|533.33|3
1733221890000|2024-12-03 10:31:30|535.41|533.31|535.41|533.31|535.42|533.32|535.41|533.31|3
1733221900000|2024-12-03 10:31:40|535.42|533.32|535.56|533.46|535.57|533.47|535.42|533.32|5
1733221910000|2024-12-03 10:31:50|535.57|533.47|535.64|533.54|535.65|533.55|535.57|533.47|6
1733221920000|2024-12-03 10:32:00|535.65|533.55|535.78|533.68|535.79|533.69|535.64|533.54|9
1733221930000|2024-12-03 10:32:10|535.79|533.69|535.96|533.86|535.97|533.87|535.78|533.68|10
1733221940000|2024-12-03 10:32:20|535.97|533.87|535.97|533.87|535.98|533.88|535.97|533.87|3
1733221950000|2024-12-03 10:32:30|535.98|533.88|536.05|533.95|536.05|533.95|535.96|533.86|7
1733221960000|2024-12-03 10:32:40|536.06|533.96|536.07|533.97|536.08|533.98|536.06|533.96|8
1733221970000|2024-12-03 10:32:50|536.08|533.98|536.33|534.23|536.34|534.24|536.07|533.97|9
1733221980000|2024-12-03 10:33:00|536.34|534.24|536.45|534.35|536.46|534.36|536.34|534.24|6
1733221990000|2024-12-03 10:33:10|536.44|534.34|536.44|534.34|536.46|534.36|536.44|534.34|4
1733222000000|2024-12-03 10:33:20|536.43|534.33|536.57|534.47|536.6|534.5|536.43|534.33|9
1733222010000|2024-12-03 10:33:30|536.56|534.46|536.64|534.54|536.65|534.55|536.54|534.44|7
1733222020000|2024-12-03 10:33:40|536.69|534.59|536.73|534.63|536.73|534.63|536.68|534.58|3
1733222030000|2024-12-03 10:33:50|536.75|534.65|536.82|534.72|536.82|534.72|536.75|534.65|8
1733222040000|2024-12-03 10:34:00|536.87|534.77|537.04|534.94|537.04|534.94|536.87|534.77|10
1733222050000|2024-12-03 10:34:10|537.03|534.93|536.98|534.88|537.05|534.95|536.98|534.88|5
1733222060000|2024-12-03 10:34:20|536.97|534.87|536.89|534.79|536.97|534.87|536.88|534.78|13
1733222070000|2024-12-03 10:34:30|536.88|534.78|536.59|534.49|536.88|534.78|536.59|534.49|15
1733222080000|2024-12-03 10:34:40|536.58|534.48|536.57|534.47|536.58|534.48|536.56|534.46|6
1733222090000|2024-12-03 10:34:50|536.6|534.5|536.64|534.54|536.66|534.56|536.58|534.48|9
1733222100000|2024-12-03 10:35:00|536.63|534.53|536.64|534.54|536.64|534.54|536.49|534.39|16
1733222110000|2024-12-03 10:35:10|536.63|534.53|536.8|534.7|536.83|534.73|536.63|534.53|17
1733222120000|2024-12-03 10:35:20|536.79|534.69|536.82|534.72|536.82|534.72|536.74|534.64|15
1733222130000|2024-12-03 10:35:30|536.81|534.71|536.89|534.79|536.91|534.81|536.7|534.6|16
1733222140000|2024-12-03 10:35:40|536.88|534.78|536.86|534.76|536.88|534.78|536.83|534.73|10
1733222150000|2024-12-03 10:35:50|536.91|534.81|536.97|534.87|536.97|534.87|536.86|534.76|11
1733222160000|2024-12-03 10:36:00|536.96|534.86|537.22|535.12|537.22|535.12|536.95|534.85|10
1733222170000|2024-12-03 10:36:10|537.23|535.13|537.41|535.31|537.44|535.34|537.22|535.12|15
1733222180000|2024-12-03 10:36:20|537.4|535.3|537.51|535.41|537.51|535.41|537.4|535.3|8
1733222190000|2024-12-03 10:36:30|537.52|535.42|537.6|535.5|537.61|535.51|537.52|535.42|8
1733222200000|2024-12-03 10:36:40|537.61|535.51|537.63|535.53|537.66|535.56|537.61|535.51|10
1733222210000|2024-12-03 10:36:50|537.64|535.54|537.66|535.56|537.69|535.59|537.63|535.53|7
1733222220000|2024-12-03 10:37:00|537.65|535.55|537.5|535.4|537.65|535.55|537.5|535.4|17
1733222230000|2024-12-03 10:37:10|537.27|535.17|537.28|535.18|537.28|535.18|537.23|535.13|12
1733222240000|2024-12-03 10:37:20|537.27|535.17|537.23|535.13|537.27|535.17|537.23|535.13|10
1733222250000|2024-12-03 10:37:30|537.24|535.14|537.24|535.14|537.26|535.16|537.2|535.1|9
1733222260000|2024-12-03 10:37:40|537.29|535.19|537.47|535.37|537.49|535.39|537.16|535.06|16
1733222270000|2024-12-03 10:37:50|537.46|535.36|537.41|535.31|537.46|535.36|537.36|535.26|18
1733222280000|2024-12-03 10:38:00|537.4|535.3|537.42|535.32|537.46|535.36|537.36|535.26|14
1733222290000|2024-12-03 10:38:10|537.41|535.31|537.34|535.24|537.41|535.31|537.18|535.08|19
1733222300000|2024-12-03 10:38:20|537.33|535.23|537.28|535.18|537.33|535.23|537.26|535.16|13
1733222310000|2024-12-03 10:38:30|537.27|535.17|537.27|535.17|537.29|535.19|537.21|535.11|11
1733222320000|2024-12-03 10:38:40|537.26|535.16|537.23|535.13|537.26|535.16|537.18|535.08|7
1733222330000|2024-12-03 10:38:50|537.26|535.16|537.46|535.36|537.51|535.41|537.26|535.16|14
1733222340000|2024-12-03 10:39:00|537.51|535.41|537.61|535.51|537.61|535.51|537.47|535.37|11
1733222350000|2024-12-03 10:39:10|537.62|535.52|537.68|535.58|537.68|535.58|537.62|535.52|7
1733222360000|2024-12-03 10:39:20|537.67|535.57|537.67|535.57|537.68|535.58|537.66|535.56|5
1733222370000|2024-12-03 10:39:30|537.75|535.65|537.66|535.56|537.75|535.65|537.66|535.56|15
1733222380000|2024-12-03 10:39:40|537.65|535.55|537.36|535.26|537.65|535.55|537.36|535.26|15
1733222390000|2024-12-03 10:39:50|537.34|535.24|537.53|535.43|537.58|535.48|537.34|535.24|13
1733222400000|2024-12-03 10:40:00|537.54|535.44|537.58|535.48|537.59|535.49|537.54|535.44|6
1733222410000|2024-12-03 10:40:10|537.57|535.47|537.54|535.44|537.57|535.47|537.54|535.44|4
1733222420000|2024-12-03 10:40:20|537.53|535.43|537.4|535.3|537.56|535.46|537.4|535.3|16
1733222430000|2024-12-03 10:40:30|537.12|535.02|536.62|534.52|537.3|535.2|536.62|534.52|29
1733222440000|2024-12-03 10:40:40|536.61|534.51|536.48|534.38|536.63|534.53|536.48|534.38|13
1733222450000|2024-12-03 10:40:50|536.45|534.35|536.22|534.12|536.45|534.35|536.22|534.12|11
1733222460000|2024-12-03 10:41:00|536.21|534.11|536.12|534.02|536.21|534.11|536.12|534.02|7
1733222470000|2024-12-03 10:41:10|536.11|534.01|536.08|533.98|536.11|534.01|536.07|533.97|6
1733222480000|2024-12-03 10:41:20|536.09|533.99|536.68|534.58|536.68|534.58|536.09|533.99|27
1733222490000|2024-12-03 10:41:30|536.69|534.59|536.86|534.76|536.89|534.79|536.69|534.59|12
1733222500000|2024-12-03 10:41:40|536.87|534.77|536.83|534.73|536.87|534.77|536.83|534.73|7
1733222510000|2024-12-03 10:41:50|536.82|534.72|536.9|534.8|536.91|534.81|536.82|534.72|6
1733222520000|2024-12-03 10:42:00|536.91|534.81|536.95|534.85|536.95|534.85|536.91|534.81|7
1733222530000|2024-12-03 10:42:10|536.96|534.86|537.06|534.96|537.08|534.98|536.94|534.84|13
1733222540000|2024-12-03 10:42:20|537.05|534.95|537.12|535.02|537.12|535.02|537.01|534.91|8
1733222550000|2024-12-03 10:42:30|537.11|535.01|537.17|535.07|537.19|535.09|537.11|535.01|11
1733222560000|2024-12-03 10:42:40|537.16|535.06|537.09|534.99|537.16|535.06|537.09|534.99|8
1733222570000|2024-12-03 10:42:50|537.08|534.98|537.03|534.93|537.08|534.98|537.03|534.93|6
1733222580000|2024-12-03 10:43:00|537.09|534.99|537.25|535.15|537.26|535.16|537.09|534.99|6
1733222590000|2024-12-03 10:43:10|537.24|535.14|537.26|535.16|537.26|535.16|537.24|535.14|7
1733222600000|2024-12-03 10:43:20|537.25|535.15|537.17|535.07|537.25|535.15|537.17|535.07|5
1733222610000|2024-12-03 10:43:30|537.18|535.08|537.22|535.12|537.24|535.14|537.17|535.07|9
1733222620000|2024-12-03 10:43:40|537.23|535.13|537.24|535.14|537.27|535.17|537.23|535.13|10
1733222630000|2024-12-03 10:43:50|537.29|535.19|537.39|535.29|537.39|535.29|537.28|535.18|8
1733222640000|2024-12-03 10:44:00|537.4|535.3|537.61|535.51|537.61|535.51|537.4|535.3|6
1733222650000|2024-12-03 10:44:10|537.6|535.5|538.04|535.94|538.04|535.94|537.6|535.5|13
1733222660000|2024-12-03 10:44:20|538.05|535.95|538.22|536.12|538.22|536.12|538.05|535.95|12
1733222680000|2024-12-03 10:44:40|538.23|536.13|538.38|536.28|538.38|536.28|538.23|536.13|6
1733222690000|2024-12-03 10:44:50|538.41|536.31|538.53|536.43|538.53|536.43|538.41|536.31|4
1733222700000|2024-12-03 10:45:00|538.58|536.48|538.57|536.47|538.58|536.48|538.57|536.47|4
1733222710000|2024-12-03 10:45:10|538.58|536.48|538.7|536.6|538.77|536.67|538.58|536.48|6
1733222720000|2024-12-03 10:45:20|538.69|536.59|538.68|536.58|538.69|536.59|538.62|536.52|10
1733222730000|2024-12-03 10:45:30|538.67|536.57|538.36|536.26|538.68|536.58|538.36|536.26|20
1733222740000|2024-12-03 10:45:40|538.35|536.25|538.36|536.26|538.37|536.27|538.33|536.23|9
1733222750000|2024-12-03 10:45:50|538.35|536.25|538.59|536.49|538.61|536.51|538.35|536.25|14
1733222760000|2024-12-03 10:46:00|538.6|536.5|538.72|536.62|538.72|536.62|538.6|536.5|7
1733222770000|2024-12-03 10:46:10|538.76|536.66|538.99|536.89|539.07|536.97|538.75|536.65|20
1733222780000|2024-12-03 10:46:20|538.98|536.88|538.76|536.66|538.98|536.88|538.65|536.55|20
1733222790000|2024-12-03 10:46:30|538.8|536.7|539.12|537.02|539.12|537.02|538.8|536.7|21
1733222800000|2024-12-03 10:46:40|539.15|537.05|539.51|537.41|539.51|537.41|539.15|537.05|27
1733222810000|2024-12-03 10:46:50|539.52|537.42|539.7|537.6|539.7|537.6|539.52|537.42|14
1733222820000|2024-12-03 10:47:00|539.69|537.59|539.89|537.79|540.02|537.92|539.67|537.57|17
1733222830000|2024-12-03 10:47:10|539.9|537.8|539.82|537.72|539.91|537.81|539.82|537.72|13
1733222840000|2024-12-03 10:47:20|539.81|537.71|539.35|537.25|539.81|537.71|539.33|537.23|16
1733222850000|2024-12-03 10:47:30|539.34|537.24|539.29|537.19|539.34|537.24|539.29|537.19|6
1733222860000|2024-12-03 10:47:40|539.28|537.18|538.84|536.74|539.28|537.18|538.84|536.74|21
1733222870000|2024-12-03 10:47:50|538.82|536.72|538.39|536.29|538.82|536.72|538.39|536.29|23
1733222880000|2024-12-03 10:48:00|538.41|536.31|538.38|536.28|538.41|536.31|538.37|536.27|8
1733222890000|2024-12-03 10:48:10|538.43|536.33|538.48|536.38|538.68|536.58|538.43|536.33|15
1733222900000|2024-12-03 10:48:20|538.45|536.35|538.35|536.25|538.48|536.38|538.34|536.24|18
1733222910000|2024-12-03 10:48:30|538.34|536.24|538.2|536.1|538.34|536.24|538.2|536.1|9
1733222920000|2024-12-03 10:48:40|538.12|536.02|537.7|535.6|538.12|536.02|537.69|535.59|16
1733222930000|2024-12-03 10:48:50|537.65|535.55|537.29|535.19|537.65|535.55|537.29|535.19|22
1733222940000|2024-12-03 10:49:00|537.28|535.18|537.25|535.15|537.31|535.21|537.23|535.13|10
1733222950000|2024-12-03 10:49:10|537.23|535.13|536.96|534.86|537.26|535.16|536.85|534.75|21
1733222960000|2024-12-03 10:49:20|536.97|534.87|536.96|534.86|537.1|535|536.95|534.85|15
1733222970000|2024-12-03 10:49:30|536.95|534.85|536.83|534.73|536.96|534.86|536.83|534.73|10
1733222980000|2024-12-03 10:49:40|536.82|534.72|537.19|535.09|537.19|535.09|536.82|534.72|16
1733222990000|2024-12-03 10:49:50|537.2|535.1|537.5|535.4|537.5|535.4|537.2|535.1|24
1733223000000|2024-12-03 10:50:00|537.49|535.39|537.3|535.2|537.56|535.46|537.3|535.2|15
1733223010000|2024-12-03 10:50:10|537.29|535.19|536.31|534.21|537.29|535.19|536.31|534.21|27
1733223020000|2024-12-03 10:50:20|536.3|534.2|535.42|533.32|536.3|534.2|535.28|533.18|18
1733223030000|2024-12-03 10:50:30|535.36|533.26|535.2|533.1|535.36|533.26|535.2|533.1|7
1733223040000|2024-12-03 10:50:40|535.21|533.11|534.89|532.79|535.21|533.11|534.87|532.77|22
1733223050000|2024-12-03 10:50:50|534.9|532.8|534.62|532.52|534.95|532.85|534.59|532.49|18
1733223060000|2024-12-03 10:51:00|534.61|532.51|534.06|531.96|534.67|532.57|534.06|531.96|22
1733223070000|2024-12-03 10:51:10|534.04|531.94|533.07|530.97|534.04|531.94|533.05|530.95|25
1733223080000|2024-12-03 10:51:20|533.08|530.98|532.84|530.74|533.09|530.99|532.84|530.74|16
1733223090000|2024-12-03 10:51:30|532.83|530.73|532.55|530.45|532.83|530.73|532.54|530.44|18
1733223100000|2024-12-03 10:51:40|532.54|530.44|532.11|530.01|532.54|530.44|532.11|530.01|15
1733223110000|2024-12-03 10:51:50|532.1|530|531.94|529.84|532.1|530|531.92|529.82|15
1733223120000|2024-12-03 10:52:00|531.95|529.85|531.62|529.52|531.96|529.86|531.62|529.52|19
1733223130000|2024-12-03 10:52:10|531.61|529.51|532.32|530.22|532.32|530.22|531.59|529.49|24
1733223140000|2024-12-03 10:52:20|532.33|530.23|532.08|529.98|532.42|530.32|532.08|529.98|14
1733223150000|2024-12-03 10:52:30|532.09|529.99|531.6|529.5|532.09|529.99|531.6|529.5|22
1733223160000|2024-12-03 10:52:40|531.59|529.49|531.25|529.15|531.59|529.49|531.23|529.13|16
1733223170000|2024-12-03 10:52:50|531.26|529.16|531.2|529.1|531.48|529.38|531.19|529.09|24
1733223180000|2024-12-03 10:53:00|531.19|529.09|531.06|528.96|531.29|529.19|531.06|528.96|21
1733223190000|2024-12-03 10:53:10|531.05|528.95|530.98|528.88|531.05|528.95|530.95|528.85|26
1733223200000|2024-12-03 10:53:20|531.04|528.94|530.62|528.52|531.04|528.94|530.62|528.52|27
1733223210000|2024-12-03 10:53:30|530.63|528.53|530.23|528.13|530.66|528.56|530.23|528.13|24
1733223220000|2024-12-03 10:53:40|530.22|528.12|530.23|528.13|530.26|528.16|530.2|528.1|16
1733223230000|2024-12-03 10:53:50|530.21|528.11|529.94|527.84|530.23|528.13|529.94|527.84|24
1733223240000|2024-12-03 10:54:00|529.93|527.83|530.21|528.11|530.25|528.15|529.93|527.83|20
1733223250000|2024-12-03 10:54:10|530.2|528.1|530.02|527.92|530.2|528.1|530|527.9|23
1733223260000|2024-12-03 10:54:20|530.01|527.91|530.17|528.07|530.25|528.15|529.97|527.87|23
1733223270000|2024-12-03 10:54:30|530.22|528.12|530.58|528.48|530.58|528.48|530.22|528.12|23
1733223280000|2024-12-03 10:54:40|530.59|528.49|530.74|528.64|530.75|528.65|530.59|528.49|20
1733223290000|2024-12-03 10:54:50|530.71|528.61|530.37|528.27|530.8|528.7|530.37|528.27|15
1733223300000|2024-12-03 10:55:00|530.36|528.26|530.47|528.37|530.57|528.47|530.34|528.24|24
1733223310000|2024-12-03 10:55:10|530.46|528.36|529.87|527.77|530.46|528.36|529.86|527.76|30
1733223320000|2024-12-03 10:55:20|529.86|527.76|529.25|527.15|529.86|527.76|529.25|527.15|20
1733223330000|2024-12-03 10:55:30|529.28|527.18|528.38|526.28|529.28|527.18|528.38|526.28|26
1733223340000|2024-12-03 10:55:40|528.39|526.29|528.59|526.49|528.59|526.49|528.38|526.28|28
1733223350000|2024-12-03 10:55:50|528.58|526.48|529.04|526.94|529.06|526.96|528.58|526.48|28
1733223360000|2024-12-03 10:56:00|529.01|526.91|528.63|526.53|529.01|526.91|528.52|526.42|29
1733223370000|2024-12-03 10:56:10|528.62|526.52|528.09|525.99|528.69|526.59|528.09|525.99|21
1733223380000|2024-12-03 10:56:20|528.05|525.95|527.25|525.15|528.05|525.95|527.24|525.14|22
1733223390000|2024-12-03 10:56:30|527.23|525.13|527.04|524.94|527.29|525.19|527.04|524.94|21
1733223400000|2024-12-03 10:56:40|527.03|524.93|527.06|524.96|527.07|524.97|527.03|524.93|21
1733223410000|2024-12-03 10:56:50|527.03|524.93|526.86|524.76|527.03|524.93|526.76|524.66|28
1733223420000|2024-12-03 10:57:00|526.88|524.78|527.87|525.77|527.87|525.77|526.88|524.78|29
1733223430000|2024-12-03 10:57:10|527.88|525.78|528.05|525.95|528.05|525.95|527.88|525.78|21
1733223440000|2024-12-03 10:57:20|528.04|525.94|527.98|525.88|528.23|526.13|527.98|525.88|28
1733223450000|2024-12-03 10:57:30|528.01|525.91|528.55|526.45|528.55|526.45|527.98|525.88|18
1733223460000|2024-12-03 10:57:40|528.56|526.46|528.91|526.81|528.91|526.81|528.56|526.46|19
1733223470000|2024-12-03 10:57:50|528.92|526.82|529.04|526.94|529.27|527.17|528.92|526.82|25
1733223480000|2024-12-03 10:58:00|529|526.9|528.88|526.78|529.01|526.91|528.88|526.78|20
1733223490000|2024-12-03 10:58:10|528.89|526.79|528.7|526.6|528.89|526.79|528.69|526.59|22
1733223500000|2024-12-03 10:58:20|528.71|526.61|528.39|526.29|528.73|526.63|528.38|526.28|23
1733223510000|2024-12-03 10:58:30|528.42|526.32|527.35|525.25|528.43|526.33|527.28|525.18|25
1733223520000|2024-12-03 10:58:40|527.36|525.26|527.51|525.41|527.51|525.41|527.26|525.16|28
1733223530000|2024-12-03 10:58:50|527.46|525.36|527.59|525.49|527.9|525.8|527.46|525.36|14
1733223540000|2024-12-03 10:59:00|527.6|525.5|527.71|525.61|527.76|525.66|527.6|525.5|24
1733223550000|2024-12-03 10:59:10|527.68|525.58|527.98|525.88|527.98|525.88|527.68|525.58|19
1733223560000|2024-12-03 10:59:20|527.99|525.89|527.99|525.89|528.01|525.91|527.97|525.87|14
1733223570000|2024-12-03 10:59:30|528|525.9|527.79|525.69|528.03|525.93|527.72|525.62|19
1733223580000|2024-12-03 10:59:40|527.8|525.7|527.78|525.68|527.87|525.77|527.76|525.66|22
1733223590000|2024-12-03 10:59:50|527.82|525.72|527.85|525.75|527.89|525.79|527.77|525.67|23
1733223600000|2024-12-03 11:00:00|527.81|525.71|527.46|525.36|527.86|525.76|527.46|525.36|23
1733223610000|2024-12-03 11:00:10|527.47|525.37|528.29|526.19|528.31|526.21|527.46|525.36|27
1733223620000|2024-12-03 11:00:20|528.19|526.09|527.09|524.99|528.19|526.09|527.09|524.99|18
1733223630000|2024-12-03 11:00:30|527.1|525|527.51|525.41|527.51|525.41|526.93|524.83|27
1733223640000|2024-12-03 11:00:40|527.52|525.42|528.23|526.13|528.24|526.14|527.49|525.39|28
1733223650000|2024-12-03 11:00:50|528.24|526.14|529.18|527.08|529.18|527.08|528.24|526.14|26
1733223660000|2024-12-03 11:01:00|529.14|527.04|529.59|527.49|529.59|527.49|529.14|527.04|30
1733223670000|2024-12-03 11:01:10|529.6|527.5|529.76|527.66|529.78|527.68|529.55|527.45|23
1733223680000|2024-12-03 11:01:20|529.73|527.63|529.9|527.8|529.9|527.8|529.58|527.48|27
1733223690000|2024-12-03 11:01:30|529.89|527.79|529.79|527.69|529.91|527.81|529.65|527.55|27
1733223700000|2024-12-03 11:01:40|529.87|527.77|529.36|527.26|529.9|527.8|529.35|527.25|28
1733223710000|2024-12-03 11:01:50|529.37|527.27|529.68|527.58|529.68|527.58|529.1|527|28
1733223720000|2024-12-03 11:02:00|529.69|527.59|529.73|527.63|529.88|527.78|529.65|527.55|30
1733223730000|2024-12-03 11:02:10|529.7|527.6|529.68|527.58|529.77|527.67|529.45|527.35|25
1733223740000|2024-12-03 11:02:20|529.62|527.52|529.38|527.28|529.7|527.6|529.37|527.27|22
1733223750000|2024-12-03 11:02:30|529.36|527.26|528.62|526.52|529.36|527.26|528.61|526.51|24
1733223760000|2024-12-03 11:02:40|528.63|526.53|528.96|526.86|529.01|526.91|528.63|526.53|23
1733223770000|2024-12-03 11:02:50|529.17|527.07|529.33|527.23|529.33|527.23|529.08|526.98|20
1733223780000|2024-12-03 11:03:00|529.34|527.24|529.3|527.2|529.44|527.34|529.28|527.18|25
1733223790000|2024-12-03 11:03:10|529.31|527.21|530.16|528.06|530.16|528.06|529.31|527.21|21
1733223800000|2024-12-03 11:03:20|530.17|528.07|530.16|528.06|530.22|528.12|530.08|527.98|24
1733223810000|2024-12-03 11:03:30|530.15|528.05|530.36|528.26|530.36|528.26|530.15|528.05|26
1733223820000|2024-12-03 11:03:40|530.37|528.27|530.84|528.74|530.85|528.75|530.37|528.27|23
1733223830000|2024-12-03 11:03:50|530.77|528.67|530.47|528.37|530.77|528.67|530.47|528.37|23
1733223840000|2024-12-03 11:04:00|530.46|528.36|529.36|527.26|530.46|528.36|529.35|527.25|26
1733223850000|2024-12-03 11:04:10|529.41|527.31|529.62|527.52|529.64|527.54|529.37|527.27|23
1733223860000|2024-12-03 11:04:20|529.74|527.64|530.06|527.96|530.06|527.96|529.74|527.64|28
1733223870000|2024-12-03 11:04:30|530.07|527.97|530.58|528.48|530.58|528.48|530.07|527.97|20
1733223880000|2024-12-03 11:04:40|530.59|528.49|531.18|529.08|531.22|529.12|530.59|528.49|30
1733223890000|2024-12-03 11:04:50|531.19|529.09|531.31|529.21|531.32|529.22|531.19|529.09|16
1733223900000|2024-12-03 11:05:00|531.3|529.2|531.52|529.42|531.53|529.43|531.29|529.19|15
1733223910000|2024-12-03 11:05:10|531.58|529.48|531.73|529.63|531.85|529.75|531.58|529.48|22
1733223920000|2024-12-03 11:05:20|531.65|529.55|531.04|528.94|531.65|529.55|530.96|528.86|19
1733223930000|2024-12-03 11:05:30|531.03|528.93|530.23|528.13|531.03|528.93|530.23|528.13|25
1733223940000|2024-12-03 11:05:40|530.24|528.14|529.7|527.6|530.24|528.14|529.7|527.6|19
1733223950000|2024-12-03 11:05:50|529.71|527.61|529.79|527.69|529.81|527.71|529.69|527.59|20
1733223960000|2024-12-03 11:06:00|529.8|527.7|529.81|527.71|529.89|527.79|529.8|527.7|13
1733223970000|2024-12-03 11:06:10|529.84|527.74|530.21|528.11|530.35|528.25|529.82|527.72|27
1733223980000|2024-12-03 11:06:20|530.29|528.19|531.07|528.97|531.07|528.97|530.29|528.19|25
1733223990000|2024-12-03 11:06:30|531.11|529.01|531.3|529.2|531.3|529.2|531.1|529|26
1733224000000|2024-12-03 11:06:40|531.29|529.19|531.28|529.18|531.31|529.21|531.26|529.16|20
1733224010000|2024-12-03 11:06:50|531.29|529.19|531.35|529.25|531.35|529.25|531.28|529.18|19
1733224020000|2024-12-03 11:07:00|531.32|529.22|531.8|529.7|531.8|529.7|531.32|529.22|26
1733224030000|2024-12-03 11:07:10|531.88|529.78|532.12|530.02|532.16|530.06|531.88|529.78|17
1733224040000|2024-12-03 11:07:20|532.08|529.98|532.36|530.26|532.36|530.26|532.05|529.95|26
1733224050000|2024-12-03 11:07:30|532.37|530.27|532.7|530.6|532.75|530.65|532.37|530.27|26
1733224060000|2024-12-03 11:07:40|532.72|530.62|533.08|530.98|533.08|530.98|532.72|530.62|22
1733224070000|2024-12-03 11:07:50|533.1|531|533.11|531.01|533.12|531.02|533.08|530.98|15
1733224080000|2024-12-03 11:08:00|533.12|531.02|533.16|531.06|533.16|531.06|533|530.9|21
1733224090000|2024-12-03 11:08:10|532.94|530.84|533.15|531.05|533.15|531.05|532.92|530.82|24
1733224100000|2024-12-03 11:08:20|533.34|531.24|533.49|531.39|533.49|531.39|533.18|531.08|25
1733224110000|2024-12-03 11:08:30|533.5|531.4|533.84|531.74|533.86|531.76|533.5|531.4|19
1733224120000|2024-12-03 11:08:40|533.83|531.73|533.98|531.88|533.98|531.88|533.78|531.68|18
1733224130000|2024-12-03 11:08:50|533.96|531.86|534.23|532.13|534.35|532.25|533.95|531.85|17
1733224140000|2024-12-03 11:09:00|534.24|532.14|533.97|531.87|534.28|532.18|533.97|531.87|12
1733224150000|2024-12-03 11:09:10|533.96|531.86|533.47|531.37|533.96|531.86|533.44|531.34|19
1733224160000|2024-12-03 11:09:20|533.45|531.35|533.45|531.35|533.46|531.36|533.43|531.33|12
1733224170000|2024-12-03 11:09:30|533.44|531.34|533.17|531.07|533.44|531.34|533.13|531.03|17
1733224180000|2024-12-03 11:09:40|533.16|531.06|533.16|531.06|533.16|531.06|533.14|531.04|8
1733224190000|2024-12-03 11:09:50|533.15|531.05|533.22|531.12|533.23|531.13|533.15|531.05|16
1733224200000|2024-12-03 11:10:00|533.17|531.07|533.19|531.09|533.24|531.14|533.17|531.07|11
1733224210000|2024-12-03 11:10:10|533.21|531.11|533.18|531.08|533.28|531.18|533.18|531.08|11
1733224220000|2024-12-03 11:10:20|533.19|531.09|533.2|531.1|533.26|531.16|533.19|531.09|18
1733224230000|2024-12-03 11:10:30|533.16|531.06|533.58|531.48|533.64|531.54|533.16|531.06|25
1733224240000|2024-12-03 11:10:40|533.64|531.54|533.72|531.62|533.72|531.62|533.64|531.54|15
1733224250000|2024-12-03 11:10:50|533.7|531.6|533.48|531.38|533.72|531.62|533.48|531.38|22
1733224260000|2024-12-03 11:11:00|533.26|531.16|533.35|531.25|533.38|531.28|533.24|531.14|23
1733224270000|2024-12-03 11:11:10|533.36|531.26|533.65|531.55|533.65|531.55|533.36|531.26|19
1733224280000|2024-12-03 11:11:20|533.66|531.56|534.03|531.93|534.04|531.94|533.66|531.56|22
1733224290000|2024-12-03 11:11:30|534.04|531.94|533.8|531.7|534.04|531.94|533.8|531.7|25
1733224300000|2024-12-03 11:11:40|533.79|531.69|533.57|531.47|533.79|531.69|533.57|531.47|16
1733224310000|2024-12-03 11:11:50|533.56|531.46|533.74|531.64|533.74|531.64|533.55|531.45|19
1733224320000|2024-12-03 11:12:00|533.84|531.74|534.06|531.96|534.07|531.97|533.84|531.74|18
1733224330000|2024-12-03 11:12:10|534.07|531.97|534.14|532.04|534.14|532.04|534.05|531.95|20
1733224340000|2024-12-03 11:12:20|534.15|532.05|534.19|532.09|534.23|532.13|534.15|532.05|24
1733224350000|2024-12-03 11:12:30|534.18|532.08|534.05|531.95|534.2|532.1|534.05|531.95|10
1733224360000|2024-12-03 11:12:40|534.04|531.94|533.62|531.52|534.04|531.94|533.62|531.52|23
1733224370000|2024-12-03 11:12:50|533.61|531.51|533.59|531.49|533.63|531.53|533.57|531.47|15
1733224380000|2024-12-03 11:13:00|533.58|531.48|533.6|531.5|533.6|531.5|533.55|531.45|10
1733224390000|2024-12-03 11:13:10|533.34|531.24|533.23|531.13|533.34|531.24|533.22|531.12|14
1733224400000|2024-12-03 11:13:20|533.24|531.14|533.22|531.12|533.24|531.14|533.22|531.12|3
1733224410000|2024-12-03 11:13:30|533.2|531.1|533.26|531.16|533.35|531.25|533.2|531.1|9
1733224420000|2024-12-03 11:13:40|533.28|531.18|533.18|531.08|533.28|531.18|533.18|531.08|10
1733224430000|2024-12-03 11:13:50|533.26|531.16|533.35|531.25|533.35|531.25|533.2|531.1|10
1733224440000|2024-12-03 11:14:00|533.36|531.26|533.32|531.22|533.36|531.26|533.32|531.22|7
1733224450000|2024-12-03 11:14:10|533.31|531.21|533.3|531.2|533.33|531.23|533.3|531.2|15
1733224460000|2024-12-03 11:14:20|533.33|531.23|533.44|531.34|533.45|531.35|533.32|531.22|18
1733224470000|2024-12-03 11:14:30|533.39|531.29|533.4|531.3|533.44|531.34|533.38|531.28|16
1733224480000|2024-12-03 11:14:40|533.39|531.29|533.24|531.14|533.39|531.29|533.22|531.12|11
1733224490000|2024-12-03 11:14:50|533.22|531.12|532.83|530.73|533.25|531.15|532.83|530.73|17
1733224500000|2024-12-03 11:15:00|532.82|530.72|532.35|530.25|532.82|530.72|532.35|530.25|25
1733224510000|2024-12-03 11:15:10|532.37|530.27|532.92|530.82|532.92|530.82|532.37|530.27|26
1733224520000|2024-12-03 11:15:20|532.97|530.87|533.31|531.21|533.43|531.33|532.97|530.87|16
1733224530000|2024-12-03 11:15:30|533.32|531.22|533.01|530.91|533.35|531.25|533.01|530.91|23
1733224540000|2024-12-03 11:15:40|533.02|530.92|532.88|530.78|533.02|530.92|532.69|530.59|22
1733224550000|2024-12-03 11:15:50|532.89|530.79|532.91|530.81|532.99|530.89|532.89|530.79|20
1733224560000|2024-12-03 11:16:00|532.92|530.82|533.04|530.94|533.04|530.94|532.9|530.8|21
1733224570000|2024-12-03 11:16:10|533.05|530.95|533.53|531.43|533.53|531.43|533.05|530.95|18
1733224580000|2024-12-03 11:16:20|533.54|531.44|533.4|531.3|533.55|531.45|533.4|531.3|23
1733224590000|2024-12-03 11:16:30|533.39|531.29|533.51|531.41|533.51|531.41|533.27|531.17|18
1733224600000|2024-12-03 11:16:40|533.52|531.42|532.8|530.7|533.52|531.42|532.8|530.7|26
1733224610000|2024-12-03 11:16:50|532.79|530.69|532.95|530.85|532.97|530.87|532.79|530.69|21
1733224620000|2024-12-03 11:17:00|532.96|530.86|532.9|530.8|533.04|530.94|532.9|530.8|27
1733224630000|2024-12-03 11:17:10|532.86|530.76|532.51|530.41|532.86|530.76|532.51|530.41|17
1733224640000|2024-12-03 11:17:20|532.5|530.4|532.48|530.38|532.54|530.44|532.48|530.38|17
1733224650000|2024-12-03 11:17:30|532.47|530.37|532.17|530.07|532.48|530.38|532.04|529.94|18
1733224660000|2024-12-03 11:17:40|532.18|530.08|532.4|530.3|532.44|530.34|532.18|530.08|26
1733224670000|2024-12-03 11:17:50|532.39|530.29|532.62|530.52|532.65|530.55|532.39|530.29|20
1733224680000|2024-12-03 11:18:00|532.63|530.53|532.65|530.55|532.65|530.55|532.63|530.53|11
1733224690000|2024-12-03 11:18:10|532.67|530.57|532.52|530.42|532.67|530.57|532.46|530.36|12
1733224700000|2024-12-03 11:18:20|532.51|530.41|533.2|531.1|533.2|531.1|532.48|530.38|24
1733224710000|2024-12-03 11:18:30|533.3|531.2|533.51|531.41|533.51|531.41|533.3|531.2|23
1733224720000|2024-12-03 11:18:40|533.5|531.4|533.33|531.23|533.53|531.43|533.33|531.23|18
1733224730000|2024-12-03 11:18:50|533.36|531.26|533.23|531.13|533.36|531.26|533.21|531.11|19
1733224740000|2024-12-03 11:19:00|533.24|531.14|533.71|531.61|533.76|531.66|533.21|531.11|29
1733224750000|2024-12-03 11:19:10|533.72|531.62|533.89|531.79|533.95|531.85|533.72|531.62|25
1733224760000|2024-12-03 11:19:20|533.9|531.8|534|531.9|534.15|532.05|533.9|531.8|22
1733224770000|2024-12-03 11:19:30|533.98|531.88|533.83|531.73|534|531.9|533.81|531.71|16
1733224780000|2024-12-03 11:19:40|533.84|531.74|533.5|531.4|533.87|531.77|533.49|531.39|18
1733224790000|2024-12-03 11:19:50|533.49|531.39|533.42|531.32|533.49|531.39|533.42|531.32|13
1733224800000|2024-12-03 11:20:00|533.4|531.3|533.23|531.13|533.4|531.3|533.22|531.12|15
1733224810000|2024-12-03 11:20:10|533.25|531.15|533.34|531.24|533.38|531.28|533.25|531.15|20
1733224820000|2024-12-03 11:20:20|533.33|531.23|533.7|531.6|533.75|531.65|533.33|531.23|21
1733224830000|2024-12-03 11:20:30|533.71|531.61|534.21|532.11|534.21|532.11|533.71|531.61|25
1733224840000|2024-12-03 11:20:40|534.22|532.12|534.48|532.38|534.49|532.39|534.22|532.12|22
1733224850000|2024-12-03 11:20:50|534.46|532.36|534.25|532.15|534.5|532.4|534.24|532.14|23
1733224860000|2024-12-03 11:21:00|534.26|532.16|533.75|531.65|534.26|532.16|533.75|531.65|23
1733224870000|2024-12-03 11:21:10|533.74|531.64|533.71|531.61|533.86|531.76|533.7|531.6|23
1733224880000|2024-12-03 11:21:20|533.7|531.6|533.47|531.37|533.7|531.6|533.47|531.37|21
1733224890000|2024-12-03 11:21:30|533.48|531.38|533.51|531.41|533.53|531.43|533.38|531.28|23
1733224900000|2024-12-03 11:21:40|533.52|531.42|533.15|531.05|533.52|531.42|533.13|531.03|16
1733224910000|2024-12-03 11:21:50|533.14|531.04|533.01|530.91|533.14|531.04|533.01|530.91|24
1733224920000|2024-12-03 11:22:00|533|530.9|532.72|530.62|533|530.9|532.61|530.51|19
1733224930000|2024-12-03 11:22:10|532.73|530.63|533.31|531.21|533.32|531.22|532.7|530.6|23
1733224940000|2024-12-03 11:22:20|533.28|531.18|533.98|531.88|533.98|531.88|533.28|531.18|31
1733224950000|2024-12-03 11:22:30|533.99|531.89|534.06|531.96|534.06|531.96|533.92|531.82|20
1733224960000|2024-12-03 11:22:40|534.04|531.94|534.07|531.97|534.08|531.98|534.04|531.94|11
1733224970000|2024-12-03 11:22:50|534.08|531.98|534.34|532.24|534.35|532.25|534.08|531.98|20
1733224980000|2024-12-03 11:23:00|534.36|532.26|534.33|532.23|534.37|532.27|534.31|532.21|18
1733224990000|2024-12-03 11:23:10|534.35|532.25|534.72|532.62|534.72|532.62|534.33|532.23|23
1733225000000|2024-12-03 11:23:20|534.9|532.8|534.9|532.8|534.9|532.8|534.86|532.76|19
1733225010000|2024-12-03 11:23:30|534.89|532.79|535.21|533.11|535.22|533.12|534.89|532.79|21
1733225020000|2024-12-03 11:23:40|535.24|533.14|535.3|533.2|535.33|533.23|535.24|533.14|13
1733225030000|2024-12-03 11:23:50|535.29|533.19|535.3|533.2|535.32|533.22|535.29|533.19|4
1733225040000|2024-12-03 11:24:00|535.31|533.21|535.36|533.26|535.37|533.27|535.3|533.2|12
1733225050000|2024-12-03 11:24:10|535.34|533.24|535.76|533.66|535.76|533.66|535.34|533.24|17
1733225060000|2024-12-03 11:24:20|535.77|533.67|535.91|533.81|535.91|533.81|535.73|533.63|18
1733225070000|2024-12-03 11:24:30|535.92|533.82|536.27|534.17|536.28|534.18|535.92|533.82|15
1733225080000|2024-12-03 11:24:40|536.26|534.16|536.16|534.06|536.27|534.17|536.16|534.06|22
1733225090000|2024-12-03 11:24:50|536.17|534.07|536.16|534.06|536.18|534.08|536.16|534.06|13
1733225100000|2024-12-03 11:25:00|536.17|534.07|536.31|534.21|536.32|534.22|536.17|534.07|8
1733225110000|2024-12-03 11:25:10|536.32|534.22|536.17|534.07|536.32|534.22|536.16|534.06|6
1733225120000|2024-12-03 11:25:20|536.16|534.06|535.94|533.84|536.16|534.06|535.94|533.84|15
1733225130000|2024-12-03 11:25:30|535.95|533.85|535.93|533.83|536.04|533.94|535.93|533.83|15
1733225140000|2024-12-03 11:25:40|535.92|533.82|535.75|533.65|535.92|533.82|535.75|533.65|12
1733225150000|2024-12-03 11:25:50|535.55|533.45|535.61|533.51|535.61|533.51|535.55|533.45|11
1733225160000|2024-12-03 11:26:00|535.63|533.53|535.57|533.47|535.63|533.53|535.57|533.47|16
1733225170000|2024-12-03 11:26:10|535.56|533.46|535.37|533.27|535.57|533.47|535.37|533.27|13
1733225180000|2024-12-03 11:26:20|535.28|533.18|535.17|533.07|535.29|533.19|535.17|533.07|7
1733225190000|2024-12-03 11:26:30|535.16|533.06|534.85|532.75|535.16|533.06|534.85|532.75|11
1733225200000|2024-12-03 11:26:40|534.84|532.74|534.8|532.7|534.84|532.74|534.8|532.7|7
1733225210000|2024-12-03 11:26:50|534.79|532.69|534.73|532.63|534.79|532.69|534.73|532.63|3
1733225220000|2024-12-03 11:27:00|534.79|532.69|534.99|532.89|534.99|532.89|534.79|532.69|10
1733225230000|2024-12-03 11:27:10|535|532.9|535.32|533.22|535.37|533.27|535|532.9|24
1733225240000|2024-12-03 11:27:20|535.33|533.23|535.43|533.33|535.47|533.37|535.33|533.23|13
1733225250000|2024-12-03 11:27:30|535.44|533.34|535.43|533.33|535.44|533.34|535.38|533.28|11
1733225260000|2024-12-03 11:27:40|535.44|533.34|535.73|533.63|535.73|533.63|535.44|533.34|9
1733225270000|2024-12-03 11:27:50|535.74|533.64|536.04|533.94|536.04|533.94|535.74|533.64|25
1733225280000|2024-12-03 11:28:00|536.17|534.07|536.34|534.24|536.35|534.25|536.13|534.03|16
1733225290000|2024-12-03 11:28:10|536.35|534.25|536.45|534.35|536.45|534.35|536.35|534.25|15
1733225300000|2024-12-03 11:28:20|536.46|534.36|536.49|534.39|536.49|534.39|536.46|534.36|5
1733225310000|2024-12-03 11:28:30|536.45|534.35|536.45|534.35|536.45|534.35|536.39|534.29|10
1733225320000|2024-12-03 11:28:40|536.46|534.36|536.43|534.33|536.46|534.36|536.43|534.33|4
1733225330000|2024-12-03 11:28:50|536.42|534.32|536.44|534.34|536.47|534.37|536.39|534.29|10
1733225340000|2024-12-03 11:29:00|536.43|534.33|536.39|534.29|536.46|534.36|536.38|534.28|9
1733225350000|2024-12-03 11:29:10|536.33|534.23|536.28|534.18|536.33|534.23|536.27|534.17|4
1733225360000|2024-12-03 11:29:20|536.27|534.17|536.31|534.21|536.34|534.24|536.27|534.17|6
1733225370000|2024-12-03 11:29:30|536.3|534.2|536.26|534.16|536.3|534.2|536.25|534.15|7
1733225380000|2024-12-03 11:29:40|536.27|534.17|536.4|534.3|536.4|534.3|536.27|534.17|6
1733225390000|2024-12-03 11:29:50|536.39|534.29|536.37|534.27|536.39|534.29|536.36|534.26|4
1733225400000|2024-12-03 11:30:00|536.38|534.28|536.42|534.32|536.43|534.33|536.37|534.27|5
1733225410000|2024-12-03 11:30:10|536.38|534.28|536.42|534.32|536.42|534.32|536.34|534.24|11
1733225420000|2024-12-03 11:30:20|536.41|534.31|536.38|534.28|536.41|534.31|536.38|534.28|4
1733225430000|2024-12-03 11:30:30|536.32|534.22|536.26|534.16|536.32|534.22|536.26|534.16|7
1733225440000|2024-12-03 11:30:40|536.25|534.15|536.05|533.95|536.27|534.17|536.05|533.95|6
1733225450000|2024-12-03 11:30:50|536.06|533.96|536.27|534.17|536.27|534.17|536.05|533.95|14
1733225460000|2024-12-03 11:31:00|536.28|534.18|536.27|534.17|536.28|534.18|536.27|534.17|2
1733225470000|2024-12-03 11:31:10|536.32|534.22|536.35|534.25|536.38|534.28|536.32|534.22|10
1733225480000|2024-12-03 11:31:20|536.34|534.24|536.42|534.32|536.42|534.32|536.34|534.24|10
1733225490000|2024-12-03 11:31:30|536.4|534.3|536.33|534.23|536.4|534.3|536.33|534.23|8
1733225500000|2024-12-03 11:31:40|536.39|534.29|536.34|534.24|536.44|534.34|536.32|534.22|12
1733225510000|2024-12-03 11:31:50|536.33|534.23|536.28|534.18|536.33|534.23|536.13|534.03|12
1733225520000|2024-12-03 11:32:00|536.29|534.19|536.23|534.13|536.29|534.19|536.23|534.13|9
1733225530000|2024-12-03 11:32:10|536.22|534.12|535.92|533.82|536.22|534.12|535.92|533.82|11
1733225540000|2024-12-03 11:32:20|535.91|533.81|535.87|533.77|535.92|533.82|535.83|533.73|8
1733225550000|2024-12-03 11:32:30|535.86|533.76|535.78|533.68|535.86|533.76|535.78|533.68|11
1733225560000|2024-12-03 11:32:40|535.79|533.69|535.85|533.75|535.85|533.75|535.76|533.66|8
1733225570000|2024-12-03 11:32:50|535.86|533.76|534.87|532.77|535.87|533.77|534.87|532.77|15
1733225580000|2024-12-03 11:33:00|534.86|532.76|534.47|532.37|534.86|532.76|534.47|532.37|15
1733225590000|2024-12-03 11:33:10|534.46|532.36|534.6|532.5|534.6|532.5|534.44|532.34|14
1733225600000|2024-12-03 11:33:20|534.61|532.51|535.02|532.92|535.02|532.92|534.6|532.5|19
1733225610000|2024-12-03 11:33:30|535.04|532.94|535.12|533.02|535.12|533.02|535.03|532.93|15
1733225620000|2024-12-03 11:33:40|535.13|533.03|535.53|533.43|535.57|533.47|535.13|533.03|25
1733225630000|2024-12-03 11:33:50|535.54|533.44|535.85|533.75|535.85|533.75|535.53|533.43|13
1733225640000|2024-12-03 11:34:00|535.86|533.76|536|533.9|536.04|533.94|535.86|533.76|13
1733225650000|2024-12-03 11:34:10|535.96|533.86|535.6|533.5|535.96|533.86|535.6|533.5|13
1733225660000|2024-12-03 11:34:20|535.59|533.49|535.48|533.38|535.59|533.49|535.48|533.38|11
1733225670000|2024-12-03 11:34:30|535.47|533.37|535.63|533.53|535.63|533.53|535.46|533.36|11
1733225680000|2024-12-03 11:34:40|535.64|533.54|535.85|533.75|535.85|533.75|535.63|533.53|12
1733225690000|2024-12-03 11:34:50|535.86|533.76|535.95|533.85|535.95|533.85|535.86|533.76|10
1733225700000|2024-12-03 11:35:00|535.96|533.86|535.67|533.57|535.96|533.86|535.67|533.57|17
1733225710000|2024-12-03 11:35:10|535.66|533.56|534.95|532.85|535.66|533.56|534.95|532.85|20
1733225720000|2024-12-03 11:35:20|534.97|532.87|535.02|532.92|535.03|532.93|534.96|532.86|8
1733225730000|2024-12-03 11:35:30|535.08|532.98|534.98|532.88|535.08|532.98|534.98|532.88|10
1733225740000|2024-12-03 11:35:40|534.99|532.89|535.11|533.01|535.11|533.01|534.99|532.89|9
1733225750000|2024-12-03 11:35:50|535.12|533.02|535.24|533.14|535.24|533.14|535.12|533.02|8
1733225760000|2024-12-03 11:36:00|535.35|533.25|535.43|533.33|535.44|533.34|535.29|533.19|10
1733225770000|2024-12-03 11:36:10|535.42|533.32|535.38|533.28|535.43|533.33|535.38|533.28|7
1733225780000|2024-12-03 11:36:20|535.35|533.25|535.29|533.19|535.35|533.25|535.27|533.17|8
1733225790000|2024-12-03 11:36:30|535.47|533.37|535.83|533.73|535.83|533.73|535.41|533.31|34
1733225800000|2024-12-03 11:36:40|535.84|533.74|536.19|534.09|536.19|534.09|535.83|533.73|22
1733225810000|2024-12-03 11:36:50|536.25|534.15|536.77|534.67|536.77|534.67|536.25|534.15|19
1733225820000|2024-12-03 11:37:00|536.78|534.68|536.81|534.71|537.03|534.93|536.78|534.68|20
1733225830000|2024-12-03 11:37:10|536.8|534.7|536.7|534.6|536.8|534.7|536.7|534.6|9
1733225840000|2024-12-03 11:37:20|536.69|534.59|536.58|534.48|536.7|534.6|536.58|534.48|8
1733225850000|2024-12-03 11:37:30|536.57|534.47|535.89|533.79|536.57|534.47|535.89|533.79|16
1733225860000|2024-12-03 11:37:40|535.88|533.78|535.82|533.72|535.88|533.78|535.79|533.69|10
1733225870000|2024-12-03 11:37:50|535.81|533.71|535.77|533.67|535.81|533.71|535.77|533.67|3
1733225880000|2024-12-03 11:38:00|535.78|533.68|535.94|533.84|535.96|533.86|535.77|533.67|8
1733225890000|2024-12-03 11:38:10|535.95|533.85|536.05|533.95|536.05|533.95|535.95|533.85|4
1733225900000|2024-12-03 11:38:20|536.06|533.96|536.12|534.02|536.15|534.05|536.06|533.96|7
1733225910000|2024-12-03 11:38:30|536.11|534.01|535.9|533.8|536.11|534.01|535.9|533.8|9
1733225920000|2024-12-03 11:38:40|535.85|533.75|535.63|533.53|535.85|533.75|535.63|533.53|10
1733225930000|2024-12-03 11:38:50|535.64|533.54|535.28|533.18|535.64|533.54|535.27|533.17|16
1733225940000|2024-12-03 11:39:00|535.29|533.19|535.28|533.18|535.32|533.22|535.28|533.18|10
1733225950000|2024-12-03 11:39:10|535.27|533.17|535.23|533.13|535.28|533.18|535.23|533.13|8
1733225960000|2024-12-03 11:39:20|535.22|533.12|534.76|532.66|535.22|533.12|534.76|532.66|22
1733225970000|2024-12-03 11:39:30|534.72|532.62|534.44|532.34|534.72|532.62|534.43|532.33|15
1733225980000|2024-12-03 11:39:40|534.43|532.33|534.43|532.33|534.43|532.33|534.43|532.33|1
1733225990000|2024-12-03 11:39:50|534.42|532.32|534.17|532.07|534.42|532.32|534.17|532.07|6
1733226000000|2024-12-03 11:40:00|534.18|532.08|533.92|531.82|534.18|532.08|533.91|531.81|13
1733226010000|2024-12-03 11:40:10|533.95|531.85|534.23|532.13|534.24|532.14|533.95|531.85|9
1733226020000|2024-12-03 11:40:20|534.22|532.12|534.36|532.26|534.46|532.36|534.22|532.12|15
1733226030000|2024-12-03 11:40:30|534.35|532.25|533.8|531.7|534.35|532.25|533.75|531.65|20
1733226040000|2024-12-03 11:40:40|533.79|531.69|533.53|531.43|533.79|531.69|533.53|531.43|20
1733226050000|2024-12-03 11:40:50|533.52|531.42|533.4|531.3|533.52|531.42|533.37|531.27|10
1733226060000|2024-12-03 11:41:00|533.44|531.34|533.6|531.5|533.61|531.51|533.44|531.34|9
1733226070000|2024-12-03 11:41:10|533.65|531.55|534.02|531.92|534.03|531.93|533.65|531.55|14
1733226080000|2024-12-03 11:41:20|534.01|531.91|534|531.9|534.02|531.92|534|531.9|6
1733226090000|2024-12-03 11:41:30|534.01|531.91|534.13|532.03|534.14|532.04|534.01|531.91|10
1733226100000|2024-12-03 11:41:40|534.14|532.04|534.19|532.09|534.19|532.09|534.14|532.04|3
1733226110000|2024-12-03 11:41:50|534.2|532.1|534.25|532.15|534.26|532.16|534.2|532.1|5
1733226120000|2024-12-03 11:42:00|534.26|532.16|534.41|532.31|534.41|532.31|534.26|532.16|15
1733226130000|2024-12-03 11:42:10|534.45|532.35|534.53|532.43|534.55|532.45|534.45|532.35|14
1733226140000|2024-12-03 11:42:20|534.54|532.44|534.92|532.82|534.92|532.82|534.54|532.44|14
1733226150000|2024-12-03 11:42:30|534.93|532.83|535.02|532.92|535.09|532.99|534.93|532.83|9
1733226160000|2024-12-03 11:42:40|535.03|532.93|535.23|533.13|535.24|533.14|535.03|532.93|10
1733226170000|2024-12-03 11:42:50|535.28|533.18|535.35|533.25|535.35|533.25|535.27|533.17|6
1733226180000|2024-12-03 11:43:00|535.36|533.26|535.46|533.36|535.46|533.36|535.36|533.26|9
1733226190000|2024-12-03 11:43:10|535.47|533.37|535.44|533.34|535.48|533.38|535.42|533.32|12
1733226200000|2024-12-03 11:43:20|535.51|533.41|535.55|533.45|535.56|533.46|535.5|533.4|5
1733226210000|2024-12-03 11:43:30|535.56|533.46|535.75|533.65|535.8|533.7|535.56|533.46|12
1733226220000|2024-12-03 11:43:40|535.76|533.66|535.77|533.67|535.79|533.69|535.74|533.64|12
1733226230000|2024-12-03 11:43:50|535.76|533.66|535.73|533.63|535.76|533.66|535.72|533.62|7
1733226240000|2024-12-03 11:44:00|535.71|533.61|535.91|533.81|535.91|533.81|535.71|533.61|10
1733226250000|2024-12-03 11:44:10|535.92|533.82|536.18|534.08|536.18|534.08|535.92|533.82|12
1733226260000|2024-12-03 11:44:20|536.19|534.09|536.21|534.11|536.21|534.11|536.19|534.09|3
1733226270000|2024-12-03 11:44:30|536.22|534.12|536.37|534.27|536.4|534.3|536.22|534.12|8
1733226280000|2024-12-03 11:44:40|536.39|534.29|536.22|534.12|536.39|534.29|536.21|534.11|11
1733226290000|2024-12-03 11:44:50|536.27|534.17|536.47|534.37|536.47|534.37|536.27|534.17|18
1733226300000|2024-12-03 11:45:00|536.46|534.36|536.85|534.75|536.89|534.79|536.46|534.36|11
1733226310000|2024-12-03 11:45:10|536.86|534.76|536.93|534.83|536.93|534.83|536.84|534.74|14
1733226320000|2024-12-03 11:45:20|536.94|534.84|536.92|534.82|537.03|534.93|536.9|534.8|13
1733226330000|2024-12-03 11:45:30|536.91|534.81|537.03|534.93|537.03|534.93|536.81|534.71|11
1733226340000|2024-12-03 11:45:40|537.04|534.94|537.38|535.28|537.38|535.28|537.03|534.93|20
1733226350000|2024-12-03 11:45:50|537.42|535.32|537.51|535.41|537.59|535.49|537.42|535.32|20
1733226360000|2024-12-03 11:46:00|537.5|535.4|537.5|535.4|537.58|535.48|537.44|535.34|19
1733226370000|2024-12-03 11:46:10|537.54|535.44|537.63|535.53|537.66|535.56|537.54|535.44|10
1733226380000|2024-12-03 11:46:20|537.69|535.59|537.76|535.66|537.76|535.66|537.67|535.57|13
1733226390000|2024-12-03 11:46:30|537.77|535.67|537.85|535.75|538|535.9|537.77|535.67|18
1733226400000|2024-12-03 11:46:40|537.87|535.77|538.16|536.06|538.16|536.06|537.84|535.74|19
1733226410000|2024-12-03 11:46:50|538.15|536.05|538.34|536.24|538.34|536.24|538.15|536.05|15
1733226420000|2024-12-03 11:47:00|538.33|536.23|538.4|536.3|538.4|536.3|538.29|536.19|20
1733226430000|2024-12-03 11:47:10|538.41|536.31|538.59|536.49|538.68|536.58|538.41|536.31|19
1733226440000|2024-12-03 11:47:20|538.66|536.56|538.93|536.83|538.95|536.85|538.66|536.56|16
1733226450000|2024-12-03 11:47:30|538.94|536.84|539.18|537.08|539.18|537.08|538.94|536.84|18
1733226460000|2024-12-03 11:47:40|539.15|537.05|538.92|536.82|539.19|537.09|538.92|536.82|21
1733226470000|2024-12-03 11:47:50|538.91|536.81|538.87|536.77|538.95|536.85|538.84|536.74|11
1733226480000|2024-12-03 11:48:00|538.86|536.76|538.88|536.78|538.88|536.78|538.73|536.63|11
1733226490000|2024-12-03 11:48:10|538.89|536.79|539|536.9|539.04|536.94|538.89|536.79|10
1733226500000|2024-12-03 11:48:20|538.99|536.89|538.62|536.52|538.99|536.89|538.62|536.52|26
1733226510000|2024-12-03 11:48:30|538.61|536.51|538.76|536.66|538.76|536.66|538.58|536.48|12
1733226520000|2024-12-03 11:48:40|538.77|536.67|538.93|536.83|538.94|536.84|538.77|536.67|5
1733226530000|2024-12-03 11:48:50|538.94|536.84|538.68|536.58|538.94|536.84|538.68|536.58|19
1733226540000|2024-12-03 11:49:00|538.67|536.57|538.6|536.5|538.67|536.57|538.39|536.29|21
1733226550000|2024-12-03 11:49:10|538.59|536.49|538.91|536.81|538.94|536.84|538.59|536.49|19
1733226560000|2024-12-03 11:49:20|538.9|536.8|538.98|536.88|538.98|536.88|538.89|536.79|11
1733226570000|2024-12-03 11:49:30|539|536.9|539.16|537.06|539.16|537.06|538.99|536.89|19
1733226580000|2024-12-03 11:49:40|539.15|537.05|539.21|537.11|539.23|537.13|539.12|537.02|13
1733226590000|2024-12-03 11:49:50|539.2|537.1|539.16|537.06|539.21|537.11|539.16|537.06|9
1733226600000|2024-12-03 11:50:00|539.15|537.05|539.22|537.12|539.25|537.15|539.1|537|9
1733226610000|2024-12-03 11:50:10|539.21|537.11|539.13|537.03|539.28|537.18|539.13|537.03|15
1733226620000|2024-12-03 11:50:20|539.12|537.02|538.85|536.75|539.12|537.02|538.84|536.74|15
1733226630000|2024-12-03 11:50:30|538.86|536.76|538.77|536.67|538.87|536.77|538.73|536.63|12
1733226640000|2024-12-03 11:50:40|538.76|536.66|539.09|536.99|539.09|536.99|538.75|536.65|12
1733226650000|2024-12-03 11:50:50|539.04|536.94|539.07|536.97|539.09|536.99|539.01|536.91|7
1733226660000|2024-12-03 11:51:00|539.06|536.96|538.75|536.65|539.06|536.96|538.74|536.64|26
1733226670000|2024-12-03 11:51:10|538.74|536.64|538.32|536.22|538.74|536.64|538.32|536.22|15
1733226680000|2024-12-03 11:51:20|538.31|536.21|538.04|535.94|538.31|536.21|538.02|535.92|13
1733226690000|2024-12-03 11:51:30|538.05|535.95|538.51|536.41|538.51|536.41|538.05|535.95|18
1733226700000|2024-12-03 11:51:40|538.52|536.42|538.55|536.45|538.63|536.53|538.52|536.42|14
1733226710000|2024-12-03 11:51:50|538.54|536.44|538.47|536.37|538.56|536.46|538.47|536.37|12
1733226720000|2024-12-03 11:52:00|538.48|536.38|538.36|536.26|538.48|536.38|538.35|536.25|14
1733226730000|2024-12-03 11:52:10|538.35|536.25|538.26|536.16|538.36|536.26|538.26|536.16|8
1733226740000|2024-12-03 11:52:20|538.27|536.17|538.37|536.27|538.37|536.27|538.26|536.16|6
1733226750000|2024-12-03 11:52:30|538.38|536.28|538.31|536.21|538.38|536.28|538.31|536.21|8
1733226760000|2024-12-03 11:52:40|538.3|536.2|538.26|536.16|538.3|536.2|538.26|536.16|5
1733226770000|2024-12-03 11:52:50|538.23|536.13|538.19|536.09|538.23|536.13|538.19|536.09|6
1733226780000|2024-12-03 11:53:00|538.15|536.05|538.19|536.09|538.25|536.15|538.14|536.04|7
1733226790000|2024-12-03 11:53:10|538.18|536.08|538.16|536.06|538.18|536.08|538.16|536.06|3
1733226800000|2024-12-03 11:53:20|537.93|535.83|537.91|535.81|537.93|535.83|537.9|535.8|5
1733226810000|2024-12-03 11:53:30|537.97|535.87|538|535.9|538|535.9|537.97|535.87|4
1733226820000|2024-12-03 11:53:40|538.01|535.91|537.97|535.87|538.01|535.91|537.97|535.87|9
1733226830000|2024-12-03 11:53:50|537.96|535.86|538.04|535.94|538.04|535.94|537.96|535.86|8
1733226840000|2024-12-03 11:54:00|538.05|535.95|538.71|536.61|538.71|536.61|538.04|535.94|17
1733226850000|2024-12-03 11:54:10|538.72|536.62|538.84|536.74|538.86|536.76|538.72|536.62|17
1733226860000|2024-12-03 11:54:20|538.83|536.73|538.54|536.44|538.83|536.73|538.54|536.44|14
1733226870000|2024-12-03 11:54:30|538.56|536.46|538.48|536.38|538.56|536.46|538.22|536.12|25
1733226880000|2024-12-03 11:54:40|538.49|536.39|538.6|536.5|538.6|536.5|538.49|536.39|7
1733226890000|2024-12-03 11:54:50|538.62|536.52|538.7|536.6|538.71|536.61|538.62|536.52|4
1733226900000|2024-12-03 11:55:00|538.71|536.61|538.82|536.72|538.83|536.73|538.69|536.59|20
1733226910000|2024-12-03 11:55:10|538.83|536.73|539.24|537.14|539.25|537.15|538.83|536.73|13
1733226920000|2024-12-03 11:55:20|539.22|537.12|539.88|537.78|539.88|537.78|539.22|537.12|19
1733226930000|2024-12-03 11:55:30|540.17|538.07|540.56|538.46|540.56|538.46|540.11|538.01|26
1733226940000|2024-12-03 11:55:40|540.7|538.6|540.6|538.5|540.7|538.6|540.6|538.5|20
1733226950000|2024-12-03 11:55:50|540.67|538.57|540.6|538.5|540.67|538.57|540.6|538.5|16
1733226960000|2024-12-03 11:56:00|540.59|538.49|540.52|538.42|540.59|538.49|540.51|538.41|20
1733226970000|2024-12-03 11:56:10|540.51|538.41|540.81|538.71|540.83|538.73|540.49|538.39|25
1733226980000|2024-12-03 11:56:20|540.8|538.7|540.93|538.83|540.93|538.83|540.75|538.65|19
1733226990000|2024-12-03 11:56:30|540.94|538.84|541.28|539.18|541.28|539.18|540.94|538.84|17
1733227000000|2024-12-03 11:56:40|541.31|539.21|541.5|539.4|541.52|539.42|541.31|539.21|20
1733227010000|2024-12-03 11:56:50|541.49|539.39|541.89|539.79|541.89|539.79|541.49|539.39|21
1733227020000|2024-12-03 11:57:00|541.88|539.78|542.1|540|542.1|540|541.85|539.75|16
1733227030000|2024-12-03 11:57:10|542.09|539.99|542.74|540.64|542.97|540.87|542.07|539.97|21
1733227040000|2024-12-03 11:57:20|542.75|540.65|543.09|540.99|543.09|540.99|542.75|540.65|21
1733227050000|2024-12-03 11:57:30|543.06|540.96|543.24|541.14|543.24|541.14|543.02|540.92|20
1733227060000|2024-12-03 11:57:40|543.25|541.15|543.67|541.57|543.67|541.57|543.23|541.13|16
1733227070000|2024-12-03 11:57:50|543.66|541.56|543.37|541.27|543.71|541.61|543.37|541.27|24
1733227080000|2024-12-03 11:58:00|543.36|541.26|543.74|541.64|543.74|541.64|543.35|541.25|23
1733227090000|2024-12-03 11:58:10|543.73|541.63|543.77|541.67|543.82|541.72|543.69|541.59|25
1733227100000|2024-12-03 11:58:20|543.78|541.68|543.82|541.72|543.97|541.87|543.78|541.68|15
1733227110000|2024-12-03 11:58:30|543.81|541.71|543.26|541.16|543.84|541.74|543.26|541.16|18
1733227120000|2024-12-03 11:58:40|543.25|541.15|543.16|541.06|543.25|541.15|543.14|541.04|15
1733227130000|2024-12-03 11:58:50|543.36|541.26|543.63|541.53|543.68|541.58|543.35|541.25|12
1733227140000|2024-12-03 11:59:00|543.62|541.52|543.08|540.98|543.62|541.52|543.08|540.98|13
1733227150000|2024-12-03 11:59:10|543.07|540.97|542.6|540.5|543.07|540.97|542.6|540.5|24
1733227160000|2024-12-03 11:59:20|542.59|540.49|542.52|540.42|542.65|540.55|542.52|540.42|6
1733227170000|2024-12-03 11:59:30|542.51|540.41|542.03|539.93|542.6|540.5|542.03|539.93|31
1733227180000|2024-12-03 11:59:40|542.02|539.92|542.15|540.05|542.15|540.05|542.02|539.92|7
1733227190000|2024-12-03 11:59:50|542.16|540.06|542.07|539.97|542.16|540.06|542.07|539.97|10
1733227200000|2024-12-03 12:00:00|542.06|539.96|542.47|540.37|542.47|540.37|542.03|539.93|13
1733227210000|2024-12-03 12:00:10|542.58|540.48|542.03|539.93|542.58|540.48|542.03|539.93|21
1733227220000|2024-12-03 12:00:20|542.02|539.92|541.83|539.73|542.02|539.92|541.77|539.67|16
1733227230000|2024-12-03 12:00:30|541.84|539.74|541.97|539.87|542.12|540.02|541.84|539.74|13
1733227240000|2024-12-03 12:00:40|541.96|539.86|541.87|539.77|541.96|539.86|541.84|539.74|24
1733227250000|2024-12-03 12:00:50|541.86|539.76|542.08|539.98|542.08|539.98|541.84|539.74|15
1733227260000|2024-12-03 12:01:00|542.15|540.05|542.13|540.03|542.19|540.09|542.06|539.96|11
1733227270000|2024-12-03 12:01:10|542.12|540.02|541.99|539.89|542.13|540.03|541.83|539.73|21
1733227280000|2024-12-03 12:01:20|542.1|540|541.91|539.81|542.14|540.04|541.91|539.81|21
1733227290000|2024-12-03 12:01:30|541.9|539.8|542.06|539.96|542.13|540.03|541.9|539.8|11
1733227300000|2024-12-03 12:01:40|542.05|539.95|542.11|540.01|542.11|540.01|542.02|539.92|13
1733227310000|2024-12-03 12:01:50|542.07|539.97|541.44|539.34|542.07|539.97|541.44|539.34|25
1733227320000|2024-12-03 12:02:00|541.42|539.32|541.31|539.21|541.42|539.32|541.15|539.05|25
1733227330000|2024-12-03 12:02:10|541.3|539.2|541.08|538.98|541.35|539.25|541.06|538.96|19
1733227340000|2024-12-03 12:02:20|541.07|538.97|541.34|539.24|541.35|539.25|541.07|538.97|13
1733227350000|2024-12-03 12:02:30|541.35|539.25|541.43|539.33|541.43|539.33|541.35|539.25|7
1733227360000|2024-12-03 12:02:40|541.42|539.32|540.91|538.81|541.42|539.32|540.91|538.81|23
1733227370000|2024-12-03 12:02:50|540.9|538.8|539.2|537.1|540.9|538.8|539.19|537.09|26
1733227380000|2024-12-03 12:03:00|539.21|537.11|538.68|536.58|539.21|537.11|538.59|536.49|23
1733227390000|2024-12-03 12:03:10|538.69|536.59|538.59|536.49|538.79|536.69|538.54|536.44|22
1733227400000|2024-12-03 12:03:20|538.6|536.5|538.98|536.88|538.98|536.88|538.58|536.48|25
1733227410000|2024-12-03 12:03:30|538.97|536.87|538.37|536.27|538.97|536.87|538.24|536.14|18
1733227420000|2024-12-03 12:03:40|538.36|536.26|538.6|536.5|538.6|536.5|538.08|535.98|22
1733227430000|2024-12-03 12:03:50|538.61|536.51|538.68|536.58|538.69|536.59|538.59|536.49|16
1733227440000|2024-12-03 12:04:00|538.75|536.65|538.9|536.8|539.36|537.26|538.75|536.65|29
1733227450000|2024-12-03 12:04:10|538.87|536.77|539.4|537.3|539.44|537.34|538.84|536.74|23
1733227460000|2024-12-03 12:04:20|539.39|537.29|539.06|536.96|539.39|537.29|539.01|536.91|20
1733227470000|2024-12-03 12:04:30|539.07|536.97|539.05|536.95|539.07|536.97|539.01|536.91|12
1733227480000|2024-12-03 12:04:40|539.02|536.92|537.99|535.89|539.02|536.92|537.99|535.89|31
1733227490000|2024-12-03 12:04:50|537.98|535.88|537.52|535.42|537.98|535.88|537.52|535.42|18
1733227500000|2024-12-03 12:05:00|537.53|535.43|537.45|535.35|537.56|535.46|537.45|535.35|12
1733227510000|2024-12-03 12:05:10|537.44|535.34|537.5|535.4|537.5|535.4|537.32|535.22|11
1733227520000|2024-12-03 12:05:20|537.51|535.41|537.32|535.22|537.55|535.45|537.32|535.22|18
1733227530000|2024-12-03 12:05:30|537.31|535.21|537.64|535.54|537.64|535.54|537.24|535.14|19
1733227540000|2024-12-03 12:05:40|537.71|535.61|537.71|535.61|537.86|535.76|537.61|535.51|19
1733227550000|2024-12-03 12:05:50|537.66|535.56|537.67|535.57|537.67|535.57|537.56|535.46|14
1733227560000|2024-12-03 12:06:00|537.73|535.63|537.99|535.89|537.99|535.89|537.73|535.63|14
1733227570000|2024-12-03 12:06:10|537.97|535.87|537.73|535.63|537.97|535.87|537.69|535.59|17
1733227580000|2024-12-03 12:06:20|537.74|535.64|538.41|536.31|538.41|536.31|537.74|535.64|22
1733227590000|2024-12-03 12:06:30|538.39|536.29|538.6|536.5|538.6|536.5|538.39|536.29|20
1733227600000|2024-12-03 12:06:40|538.59|536.49|538.57|536.47|538.6|536.5|538.57|536.47|9
1733227610000|2024-12-03 12:06:50|538.49|536.39|538.08|535.98|538.53|536.43|538.08|535.98|18
1733227620000|2024-12-03 12:07:00|538.06|535.96|537.37|535.27|538.06|535.96|537.37|535.27|28
1733227630000|2024-12-03 12:07:10|537.36|535.26|537.74|535.64|537.75|535.65|537.3|535.2|19
1733227640000|2024-12-03 12:07:20|537.75|535.65|538.01|535.91|538.03|535.93|537.65|535.55|18
1733227650000|2024-12-03 12:07:30|538|535.9|537.75|535.65|538.01|535.91|537.7|535.6|18
1733227660000|2024-12-03 12:07:40|537.74|535.64|537.6|535.5|537.74|535.64|537.56|535.46|13
1733227670000|2024-12-03 12:07:50|537.61|535.51|537.37|535.27|537.61|535.51|537.37|535.27|16
1733227680000|2024-12-03 12:08:00|537.33|535.23|537.36|535.26|537.36|535.26|537.16|535.06|22
1733227690000|2024-12-03 12:08:10|537.37|535.27|537.06|534.96|537.4|535.3|537.06|534.96|14
1733227700000|2024-12-03 12:08:20|537.07|534.97|537.31|535.21|537.31|535.21|537.04|534.94|9
1733227710000|2024-12-03 12:08:30|537.34|535.24|537.84|535.74|537.84|535.74|537.34|535.24|17
1733227720000|2024-12-03 12:08:40|537.83|535.73|537.68|535.58|537.83|535.73|537.68|535.58|14
1733227730000|2024-12-03 12:08:50|537.63|535.53|537.34|535.24|537.63|535.53|537.34|535.24|16
1733227740000|2024-12-03 12:09:00|537.33|535.23|537.25|535.15|537.34|535.24|537.25|535.15|15
1733227750000|2024-12-03 12:09:10|537.24|535.14|537.38|535.28|537.38|535.28|537.19|535.09|12
1733227760000|2024-12-03 12:09:20|537.39|535.29|537.42|535.32|537.67|535.57|537.39|535.29|21
1733227770000|2024-12-03 12:09:30|537.41|535.31|537.17|535.07|537.41|535.31|537.17|535.07|15
1733227780000|2024-12-03 12:09:40|537.16|535.06|537.05|534.95|537.16|535.06|537.05|534.95|8
1733227790000|2024-12-03 12:09:50|537.04|534.94|536.79|534.69|537.04|534.94|536.79|534.69|9
1733227800000|2024-12-03 12:10:00|536.78|534.68|536.45|534.35|536.78|534.68|536.45|534.35|19
1733227810000|2024-12-03 12:10:10|536.44|534.34|536.32|534.22|536.44|534.34|536.32|534.22|11
1733227820000|2024-12-03 12:10:20|536.33|534.23|536.55|534.45|536.55|534.45|536.32|534.22|10
1733227830000|2024-12-03 12:10:30|536.56|534.46|536.86|534.76|536.88|534.78|536.56|534.46|23
1733227840000|2024-12-03 12:10:40|536.87|534.77|537.35|535.25|537.35|535.25|536.87|534.77|20
1733227850000|2024-12-03 12:10:50|537.36|535.26|537.51|535.41|537.51|535.41|537.36|535.26|14
1733227860000|2024-12-03 12:11:00|537.52|535.42|537.6|535.5|537.74|535.64|537.52|535.42|12
1733227870000|2024-12-03 12:11:10|537.59|535.49|537.9|535.8|537.9|535.8|537.59|535.49|18
1733227880000|2024-12-03 12:11:20|537.91|535.81|538.3|536.2|538.31|536.21|537.91|535.81|20
1733227890000|2024-12-03 12:11:30|538.31|536.21|538.16|536.06|538.31|536.21|538.16|536.06|10
1733227900000|2024-12-03 12:11:40|538.17|536.07|538.14|536.04|538.19|536.09|538.11|536.01|10
1733227910000|2024-12-03 12:11:50|538.13|536.03|538.25|536.15|538.25|536.15|538.1|536|6
1733227920000|2024-12-03 12:12:00|538.26|536.16|538.46|536.36|538.46|536.36|538.22|536.12|15
1733227930000|2024-12-03 12:12:10|538.47|536.37|538.83|536.73|538.83|536.73|538.46|536.36|19
1733227940000|2024-12-03 12:12:20|538.84|536.74|539.52|537.42|539.54|537.44|538.84|536.74|22
1733227950000|2024-12-03 12:12:30|539.51|537.41|539.49|537.39|539.51|537.41|539.44|537.34|11
1733227960000|2024-12-03 12:12:40|539.5|537.4|539.82|537.72|539.82|537.72|539.5|537.4|22
1733227970000|2024-12-03 12:12:50|539.83|537.73|539.99|537.89|540.18|538.08|539.83|537.73|18
1733227980000|2024-12-03 12:13:00|539.98|537.88|539.73|537.63|539.98|537.88|539.73|537.63|15
1733227990000|2024-12-03 12:13:10|539.74|537.64|539.73|537.63|539.78|537.68|539.72|537.62|12
1733228000000|2024-12-03 12:13:20|539.84|537.74|539.87|537.77|539.95|537.85|539.84|537.74|15
1733228010000|2024-12-03 12:13:30|539.88|537.78|539.82|537.72|539.9|537.8|539.82|537.72|4
1733228020000|2024-12-03 12:13:40|539.8|537.7|539.76|537.66|539.8|537.7|539.76|537.66|5
1733228030000|2024-12-03 12:13:50|539.75|537.65|539.66|537.56|539.75|537.65|539.63|537.53|10
1733228040000|2024-12-03 12:14:00|539.71|537.61|539.52|537.42|539.87|537.77|539.52|537.42|15
1733228050000|2024-12-03 12:14:10|539.42|537.32|539.31|537.21|539.5|537.4|539.31|537.21|14
1733228060000|2024-12-03 12:14:20|539.3|537.2|539.62|537.52|539.63|537.53|539.3|537.2|22
1733228070000|2024-12-03 12:14:30|539.61|537.51|539.52|537.42|539.61|537.51|539.52|537.42|10
1733228080000|2024-12-03 12:14:40|539.51|537.41|539.28|537.18|539.51|537.41|539.28|537.18|10
1733228090000|2024-12-03 12:14:50|539.27|537.17|539.33|537.23|539.43|537.33|539.27|537.17|14
1733228100000|2024-12-03 12:15:00|539.38|537.28|539.67|537.57|539.67|537.57|539.38|537.28|17
1733228110000|2024-12-03 12:15:10|539.71|537.61|539.73|537.63|539.91|537.81|539.71|537.61|17
1733228120000|2024-12-03 12:15:20|539.72|537.62|539.24|537.14|539.72|537.62|539.24|537.14|21
1733228130000|2024-12-03 12:15:30|539.22|537.12|538.6|536.5|539.22|537.12|538.6|536.5|17
1733228140000|2024-12-03 12:15:40|538.59|536.49|538.69|536.59|538.69|536.59|538.44|536.34|14
1733228150000|2024-12-03 12:15:50|538.7|536.6|539.34|537.24|539.34|537.24|538.7|536.6|26
1733228160000|2024-12-03 12:16:00|539.35|537.25|539.03|536.93|539.57|537.47|539.03|536.93|23
1733228170000|2024-12-03 12:16:10|539.04|536.94|539.96|537.86|539.96|537.86|539.03|536.93|24
1733228180000|2024-12-03 12:16:20|539.97|537.87|540.17|538.07|540.26|538.16|539.97|537.87|18
1733228190000|2024-12-03 12:16:30|540.18|538.08|539.92|537.82|540.18|538.08|539.92|537.82|13
1733228200000|2024-12-03 12:16:40|539.83|537.73|538.95|536.85|539.83|537.73|538.95|536.85|26
1733228210000|2024-12-03 12:16:50|538.96|536.86|539.01|536.91|539.24|537.14|538.93|536.83|23
1733228220000|2024-12-03 12:17:00|539.02|536.92|539.34|537.24|539.34|537.24|539.02|536.92|14
1733228230000|2024-12-03 12:17:10|539.33|537.23|539.52|537.42|539.62|537.52|539.33|537.23|18
1733228240000|2024-12-03 12:17:20|539.51|537.41|539.46|537.36|539.51|537.41|539.46|537.36|10
1733228250000|2024-12-03 12:17:30|539.47|537.37|539.58|537.48|539.61|537.51|539.47|537.37|16
1733228260000|2024-12-03 12:17:40|539.67|537.57|540.28|538.18|540.28|538.18|539.66|537.56|26
1733228270000|2024-12-03 12:17:50|540.29|538.19|540.3|538.2|540.32|538.22|540.29|538.19|11
1733228280000|2024-12-03 12:18:00|540.31|538.21|540.98|538.88|540.98|538.88|540.31|538.21|24
1733228290000|2024-12-03 12:18:10|540.99|538.89|540.93|538.83|541.25|539.15|540.93|538.83|21
1733228300000|2024-12-03 12:18:20|540.92|538.82|540.56|538.46|540.92|538.82|540.56|538.46|17
1733228310000|2024-12-03 12:18:30|540.55|538.45|540.29|538.19|540.55|538.45|540.28|538.18|15
1733228320000|2024-12-03 12:18:40|540.3|538.2|539.94|537.84|540.3|538.2|539.94|537.84|19
1733228330000|2024-12-03 12:18:50|539.93|537.83|539.59|537.49|539.93|537.83|539.59|537.49|16
1733228340000|2024-12-03 12:19:00|539.58|537.48|539.31|537.21|539.61|537.51|539.31|537.21|16
1733228350000|2024-12-03 12:19:10|539.33|537.23|539.11|537.01|539.33|537.23|539.11|537.01|9
1733228360000|2024-12-03 12:19:20|539.12|537.02|539.54|537.44|539.54|537.44|539.12|537.02|16
1733228370000|2024-12-03 12:19:30|539.53|537.43|539.48|537.38|539.53|537.43|539.47|537.37|13
1733228380000|2024-12-03 12:19:40|539.47|537.37|539.31|537.21|539.47|537.37|539.3|537.2|10
1733228390000|2024-12-03 12:19:50|539.3|537.2|539.53|537.43|539.53|537.43|539.3|537.2|8
1733228400000|2024-12-03 12:20:00|539.54|537.44|539.54|537.44|539.64|537.54|539.53|537.43|16
1733228410000|2024-12-03 12:20:10|539.53|537.43|539.29|537.19|539.55|537.45|539.29|537.19|13
1733228420000|2024-12-03 12:20:20|539.28|537.18|538.91|536.81|539.28|537.18|538.9|536.8|22
1733228430000|2024-12-03 12:20:30|538.92|536.82|538.7|536.6|538.92|536.82|538.68|536.58|16
1733228440000|2024-12-03 12:20:40|538.71|536.61|538.86|536.76|538.88|536.78|538.71|536.61|16
1733228450000|2024-12-03 12:20:50|538.87|536.77|538.6|536.5|538.9|536.8|538.6|536.5|15
1733228460000|2024-12-03 12:21:00|538.59|536.49|538.47|536.37|538.59|536.49|538.46|536.36|11
1733228470000|2024-12-03 12:21:10|538.48|536.38|538.86|536.76|538.86|536.76|538.48|536.38|17
1733228480000|2024-12-03 12:21:20|538.87|536.77|539.39|537.29|539.4|537.3|538.87|536.77|21
1733228490000|2024-12-03 12:21:30|539.34|537.24|539.32|537.22|539.34|537.24|539.3|537.2|10
1733228500000|2024-12-03 12:21:40|539.33|537.23|539.69|537.59|539.69|537.59|539.33|537.23|15
1733228510000|2024-12-03 12:21:50|539.7|537.6|539.75|537.65|539.75|537.65|539.7|537.6|11
1733228520000|2024-12-03 12:22:00|539.94|537.84|540.34|538.24|540.34|538.24|539.94|537.84|23
1733228530000|2024-12-03 12:22:10|540.35|538.25|540.66|538.56|540.68|538.58|540.35|538.25|23
1733228540000|2024-12-03 12:22:20|540.65|538.55|540.65|538.55|540.66|538.56|540.65|538.55|3
1733228550000|2024-12-03 12:22:30|540.6|538.5|540.47|538.37|540.6|538.5|540.46|538.36|12
1733228560000|2024-12-03 12:22:40|540.46|538.36|540.32|538.22|540.46|538.36|540.32|538.22|11
1733228570000|2024-12-03 12:22:50|540.31|538.21|540.23|538.13|540.31|538.21|540.23|538.13|4
1733228580000|2024-12-03 12:23:00|540.22|538.12|540.27|538.17|540.27|538.17|540.18|538.08|10
1733228590000|2024-12-03 12:23:10|540.28|538.18|540.01|537.91|540.29|538.19|540.01|537.91|15
1733228600000|2024-12-03 12:23:20|540|537.9|540.04|537.94|540.07|537.97|540|537.9|12
1733228610000|2024-12-03 12:23:30|540.03|537.93|540.1|538|540.18|538.08|540.03|537.93|10
1733228620000|2024-12-03 12:23:40|540.09|537.99|539.93|537.83|540.09|537.99|539.93|537.83|8
1733228630000|2024-12-03 12:23:50|539.92|537.82|540.07|537.97|540.07|537.97|539.92|537.82|7
1733228640000|2024-12-03 12:24:00|540.08|537.98|540.26|538.16|540.26|538.16|540.07|537.97|12
1733228650000|2024-12-03 12:24:10|540.27|538.17|540.33|538.23|540.33|538.23|540.23|538.13|8
1733228660000|2024-12-03 12:24:20|540.34|538.24|540.58|538.48|540.58|538.48|540.34|538.24|8
1733228670000|2024-12-03 12:24:30|540.59|538.49|540.43|538.33|540.59|538.49|540.43|538.33|11
1733228680000|2024-12-03 12:24:40|540.42|538.32|540.19|538.09|540.42|538.32|540.19|538.09|12
1733228690000|2024-12-03 12:24:50|540.18|538.08|540.18|538.08|540.19|538.09|540.17|538.07|10
1733228700000|2024-12-03 12:25:00|540.17|538.07|540.28|538.18|540.3|538.2|540.17|538.07|7
1733228710000|2024-12-03 12:25:10|540|537.9|540.01|537.91|540.02|537.92|540|537.9|7
1733228720000|2024-12-03 12:25:20|540|537.9|539.96|537.86|540|537.9|539.9|537.8|10
1733228730000|2024-12-03 12:25:30|540.01|537.91|540.31|538.21|540.38|538.28|540.01|537.91|25
1733228740000|2024-12-03 12:25:40|540.32|538.22|540.74|538.64|540.74|538.64|540.32|538.22|25
1733228750000|2024-12-03 12:25:50|540.76|538.66|540.57|538.47|540.77|538.67|540.55|538.45|23
1733228760000|2024-12-03 12:26:00|540.58|538.48|540.67|538.57|540.75|538.65|540.58|538.48|22
1733228770000|2024-12-03 12:26:10|540.66|538.56|540.02|537.92|540.68|538.58|540.02|537.92|23
1733228780000|2024-12-03 12:26:20|540|537.9|539.7|537.6|540|537.9|539.65|537.55|27
1733228790000|2024-12-03 12:26:30|539.68|537.58|539.1|537|539.71|537.61|539.09|536.99|20
1733228800000|2024-12-03 12:26:40|539.09|536.99|539.26|537.16|539.27|537.17|539.07|536.97|24
1733228810000|2024-12-03 12:26:50|539.25|537.15|539.21|537.11|539.28|537.18|539.21|537.11|21
1733228820000|2024-12-03 12:27:00|539|536.9|539.15|537.05|539.2|537.1|539|536.9|23
1733228830000|2024-12-03 12:27:10|539.16|537.06|539|536.9|539.16|537.06|539|536.9|19
1733228840000|2024-12-03 12:27:20|539.01|536.91|538.9|536.8|539.01|536.91|538.9|536.8|25
1733228850000|2024-12-03 12:27:30|538.89|536.79|538.81|536.71|538.9|536.8|538.78|536.68|16
1733228860000|2024-12-03 12:27:40|538.79|536.69|538.75|536.65|538.8|536.7|538.71|536.61|15
1733228870000|2024-12-03 12:27:50|538.73|536.63|538.85|536.75|538.85|536.75|538.58|536.48|22
1733228880000|2024-12-03 12:28:00|538.84|536.74|538.59|536.49|538.86|536.76|538.59|536.49|12
1733228890000|2024-12-03 12:28:10|538.57|536.47|538.34|536.24|538.57|536.47|538.34|536.24|20
1733228900000|2024-12-03 12:28:20|538.33|536.23|538.84|536.74|538.84|536.74|538.33|536.23|16
1733228910000|2024-12-03 12:28:30|538.83|536.73|538.78|536.68|538.89|536.79|538.74|536.64|14
1733228920000|2024-12-03 12:28:40|538.79|536.69|538.79|536.69|538.8|536.7|538.76|536.66|14
1733228930000|2024-12-03 12:28:50|538.8|536.7|538.53|536.43|538.8|536.7|538.53|536.43|17
1733228940000|2024-12-03 12:29:00|538.54|536.44|538.66|536.56|538.67|536.57|538.54|536.44|21
1733228950000|2024-12-03 12:29:10|538.65|536.55|538.67|536.57|538.7|536.6|538.62|536.52|19
1733228960000|2024-12-03 12:29:20|538.66|536.56|538.72|536.62|538.76|536.66|538.65|536.55|22
1733228970000|2024-12-03 12:29:30|538.82|536.72|538.7|536.6|538.86|536.76|538.63|536.53|17
1733228980000|2024-12-03 12:29:40|538.63|536.53|538.61|536.51|538.68|536.58|538.61|536.51|16
1733228990000|2024-12-03 12:29:50|538.66|536.56|538.53|536.43|538.66|536.56|538.52|536.42|14
1733229000000|2024-12-03 12:30:00|538.52|536.42|538.32|536.22|538.52|536.42|538.25|536.15|25
1733229010000|2024-12-03 12:30:10|538.25|536.15|538.38|536.28|538.38|536.28|538.22|536.12|20
1733229020000|2024-12-03 12:30:20|538.37|536.27|538.45|536.35|538.45|536.35|538.36|536.26|20
1733229030000|2024-12-03 12:30:30|538.44|536.34|538.7|536.6|538.7|536.6|538.44|536.34|14
1733229040000|2024-12-03 12:30:40|538.71|536.61|539.09|536.99|539.11|537.01|538.71|536.61|24
1733229050000|2024-12-03 12:30:50|539.1|537|539.3|537.2|539.3|537.2|539.09|536.99|9
1733229060000|2024-12-03 12:31:00|539.31|537.21|539.32|537.22|539.33|537.23|539.31|537.21|8
1733229070000|2024-12-03 12:31:10|539.31|537.21|539.28|537.18|539.32|537.22|539.23|537.13|14
1733229080000|2024-12-03 12:31:20|539.27|537.17|538.84|536.74|539.27|537.17|538.84|536.74|18
1733229090000|2024-12-03 12:31:30|538.85|536.75|538.66|536.56|538.85|536.75|538.62|536.52|19
1733229100000|2024-12-03 12:31:40|538.65|536.55|537.99|535.89|538.65|536.55|537.96|535.86|12
1733229110000|2024-12-03 12:31:50|538|535.9|537.72|535.62|538|535.9|537.71|535.61|15
1733229120000|2024-12-03 12:32:00|537.71|535.61|537.63|535.53|537.72|535.62|537.57|535.47|16
1733229130000|2024-12-03 12:32:10|537.6|535.5|538.34|536.24|538.34|536.24|537.6|535.5|19
1733229140000|2024-12-03 12:32:20|538.35|536.25|538.83|536.73|538.83|536.73|538.35|536.25|17
1733229150000|2024-12-03 12:32:30|538.82|536.72|538.89|536.79|538.89|536.79|538.81|536.71|12
1733229160000|2024-12-03 12:32:40|538.9|536.8|538.97|536.87|538.97|536.87|538.71|536.61|14
1733229170000|2024-12-03 12:32:50|538.95|536.85|539.46|537.36|539.46|537.36|538.95|536.85|20
1733229180000|2024-12-03 12:33:00|539.45|537.35|539.84|537.74|539.84|537.74|539.45|537.35|10
1733229190000|2024-12-03 12:33:10|539.85|537.75|540.26|538.16|540.26|538.16|539.84|537.74|20
1733229200000|2024-12-03 12:33:20|540.27|538.17|540.92|538.82|540.92|538.82|540.27|538.17|26
1733229210000|2024-12-03 12:33:30|540.93|538.83|541.02|538.92|541.13|539.03|540.93|538.83|32
1733229220000|2024-12-03 12:33:40|541.01|538.91|541.29|539.19|541.29|539.19|541.01|538.91|25
1733229230000|2024-12-03 12:33:50|541.26|539.16|541.21|539.11|541.28|539.18|541.05|538.95|24
1733229240000|2024-12-03 12:34:00|541.25|539.15|541.52|539.42|541.52|539.42|541.12|539.02|24
1733229250000|2024-12-03 12:34:10|541.53|539.43|542.02|539.92|542.02|539.92|541.53|539.43|29
1733229260000|2024-12-03 12:34:20|542.03|539.93|542.02|539.92|542.03|539.93|541.89|539.79|24
1733229270000|2024-12-03 12:34:30|542.03|539.93|541.89|539.79|542.03|539.93|541.84|539.74|17
1733229280000|2024-12-03 12:34:40|541.9|539.8|541.82|539.72|541.9|539.8|541.79|539.69|15
1733229290000|2024-12-03 12:34:50|541.79|539.69|542.01|539.91|542.02|539.92|541.79|539.69|16
1733229300000|2024-12-03 12:35:00|541.93|539.83|541.44|539.34|542.01|539.91|541.43|539.33|20
1733229310000|2024-12-03 12:35:10|541.45|539.35|541.32|539.22|541.5|539.4|541.19|539.09|19
1733229320000|2024-12-03 12:35:20|541.33|539.23|541.07|538.97|541.33|539.23|541.03|538.93|15
1733229330000|2024-12-03 12:35:30|541.06|538.96|541.68|539.58|541.68|539.58|541.06|538.96|28
1733229340000|2024-12-03 12:35:40|541.62|539.52|541.68|539.58|541.76|539.66|541.58|539.48|20
1733229350000|2024-12-03 12:35:50|541.62|539.52|541.4|539.3|541.68|539.58|541.35|539.25|17
1733229360000|2024-12-03 12:36:00|541.41|539.31|541.28|539.18|541.47|539.37|541.28|539.18|21
1733229370000|2024-12-03 12:36:10|541.27|539.17|540.56|538.46|541.27|539.17|540.51|538.41|23
1733229380000|2024-12-03 12:36:20|540.55|538.45|540.14|538.04|540.55|538.45|540.04|537.94|25
1733229390000|2024-12-03 12:36:30|540.13|538.03|540.16|538.06|540.16|538.06|539.84|537.74|24
1733229400000|2024-12-03 12:36:40|540.17|538.07|540.45|538.35|540.65|538.55|540.17|538.07|24
1733229410000|2024-12-03 12:36:50|540.31|538.21|540.28|538.18|540.42|538.32|540.28|538.18|23
1733229420000|2024-12-03 12:37:00|540.29|538.19|540.51|538.41|540.51|538.41|540.29|538.19|22
1733229430000|2024-12-03 12:37:10|540.52|538.42|540.59|538.49|540.74|538.64|540.52|538.42|18
1733229440000|2024-12-03 12:37:20|540.6|538.5|540.71|538.61|540.73|538.63|540.59|538.49|18
1733229450000|2024-12-03 12:37:30|540.73|538.63|540.4|538.3|540.73|538.63|540.4|538.3|17
1733229460000|2024-12-03 12:37:40|540.42|538.32|540.29|538.19|540.44|538.34|540.28|538.18|16
1733229470000|2024-12-03 12:37:50|540.3|538.2|540.54|538.44|540.54|538.44|540.24|538.14|22
1733229480000|2024-12-03 12:38:00|540.56|538.46|540.88|538.78|540.89|538.79|540.56|538.46|22
1733229490000|2024-12-03 12:38:10|540.89|538.79|541.05|538.95|541.05|538.95|540.89|538.79|24
1733229500000|2024-12-03 12:38:20|541.06|538.96|541.26|539.16|541.26|539.16|540.98|538.88|20
1733229510000|2024-12-03 12:38:30|541.18|539.08|541.01|538.91|541.19|539.09|540.87|538.77|9
1733229520000|2024-12-03 12:38:40|541|538.9|541.18|539.08|541.19|539.09|540.99|538.89|12
1733229530000|2024-12-03 12:38:50|541.19|539.09|541.28|539.18|541.28|539.18|541.19|539.09|15
1733229540000|2024-12-03 12:39:00|541.27|539.17|541.5|539.4|541.52|539.42|541.23|539.13|25
1733229550000|2024-12-03 12:39:10|541.53|539.43|541.69|539.59|541.72|539.62|541.52|539.42|19
1733229560000|2024-12-03 12:39:20|541.68|539.58|541.56|539.46|541.68|539.58|541.41|539.31|27
1733229570000|2024-12-03 12:39:30|541.5|539.4|541.33|539.23|541.57|539.47|541.29|539.19|18
1733229580000|2024-12-03 12:39:40|541.34|539.24|541.41|539.31|541.45|539.35|541.34|539.24|16
1733229590000|2024-12-03 12:39:50|541.42|539.32|541.29|539.19|541.44|539.34|541.27|539.17|25
1733229600000|2024-12-03 12:40:00|541.32|539.22|541.24|539.14|541.4|539.3|541.08|538.98|24
1733229610000|2024-12-03 12:40:10|541.25|539.15|541.42|539.32|541.42|539.32|541.22|539.12|24
1733229620000|2024-12-03 12:40:20|541.38|539.28|541.18|539.08|541.45|539.35|541.18|539.08|20
1733229630000|2024-12-03 12:40:30|541.19|539.09|541.64|539.54|541.64|539.54|541.19|539.09|29
1733229640000|2024-12-03 12:40:40|541.65|539.55|541.56|539.46|541.68|539.58|541.56|539.46|19
1733229650000|2024-12-03 12:40:50|541.57|539.47|541.63|539.53|541.63|539.53|541.54|539.44|21
1733229660000|2024-12-03 12:41:00|541.64|539.54|541.92|539.82|541.93|539.83|541.61|539.51|17
1733229670000|2024-12-03 12:41:10|541.95|539.85|542.75|540.65|542.75|540.65|541.93|539.83|29
1733229680000|2024-12-03 12:41:20|542.76|540.66|544.02|541.92|544.03|541.93|542.76|540.66|30
1733229690000|2024-12-03 12:41:30|544.01|541.91|543.7|541.6|544.08|541.98|543.7|541.6|25
1733229700000|2024-12-03 12:41:40|543.71|541.61|543.84|541.74|543.87|541.77|543.69|541.59|16
1733229710000|2024-12-03 12:41:50|543.72|541.62|543.51|541.41|543.75|541.65|543.5|541.4|13
1733229720000|2024-12-03 12:42:00|543.5|541.4|542.97|540.87|543.5|541.4|542.97|540.87|23
1733229730000|2024-12-03 12:42:10|542.96|540.86|542.41|540.31|542.96|540.86|542.41|540.31|25
1733229740000|2024-12-03 12:42:20|542.4|540.3|541.3|539.2|542.4|540.3|541.08|538.98|27
1733229750000|2024-12-03 12:42:30|541.29|539.19|540.94|538.84|541.29|539.19|540.84|538.74|19
1733229760000|2024-12-03 12:42:40|540.93|538.83|541.26|539.16|541.26|539.16|540.9|538.8|26
1733229770000|2024-12-03 12:42:50|541.27|539.17|541.46|539.36|541.57|539.47|541.27|539.17|24
1733229780000|2024-12-03 12:43:00|541.47|539.37|541.76|539.66|541.76|539.66|541.47|539.37|16
1733229790000|2024-12-03 12:43:10|541.77|539.67|542.47|540.37|542.49|540.39|541.77|539.67|24
1733229800000|2024-12-03 12:43:20|542.48|540.38|542.67|540.57|542.68|540.58|542.47|540.37|18
1733229810000|2024-12-03 12:43:30|542.73|540.63|542.93|540.83|542.94|540.84|542.7|540.6|23
1733229820000|2024-12-03 12:43:40|542.86|540.76|543.08|540.98|543.13|541.03|542.86|540.76|22
1733229830000|2024-12-03 12:43:50|543.06|540.96|543.41|541.31|543.45|541.35|543.06|540.96|25
1733229840000|2024-12-03 12:44:00|543.42|541.32|544.3|542.2|544.51|542.41|543.42|541.32|25
1733229850000|2024-12-03 12:44:10|544.29|542.19|544.78|542.68|544.8|542.7|544.29|542.19|17
1733229860000|2024-12-03 12:44:20|544.77|542.67|544.56|542.46|544.83|542.73|544.56|542.46|24
1733229870000|2024-12-03 12:44:30|544.57|542.47|544.23|542.13|544.79|542.69|544.23|542.13|24
1733229880000|2024-12-03 12:44:40|544.19|542.09|542.87|540.77|544.19|542.09|542.87|540.77|29
1733229890000|2024-12-03 12:44:50|542.86|540.76|542.27|540.17|542.86|540.76|542.27|540.17|28
1733229900000|2024-12-03 12:45:00|542.22|540.12|542.29|540.19|542.41|540.31|542.18|540.08|24
1733229910000|2024-12-03 12:45:10|542.28|540.18|542.51|540.41|542.51|540.41|542.22|540.12|26
1733229920000|2024-12-03 12:45:20|542.54|540.44|542.82|540.72|542.82|540.72|542.54|540.44|28
1733229930000|2024-12-03 12:45:30|542.79|540.69|542.74|540.64|542.97|540.87|542.74|540.64|20
1733229940000|2024-12-03 12:45:40|542.73|540.63|542.78|540.68|542.78|540.68|542.45|540.35|25
1733229950000|2024-12-03 12:45:50|542.79|540.69|543.33|541.23|543.35|541.25|542.79|540.69|21
1733229960000|2024-12-03 12:46:00|543.3|541.2|542.62|540.52|543.3|541.2|542.62|540.52|23
1733229970000|2024-12-03 12:46:10|542.61|540.51|542.6|540.5|542.63|540.53|542.17|540.07|27
1733229980000|2024-12-03 12:46:20|542.63|540.53|542.68|540.58|542.68|540.58|542.53|540.43|24
1733229990000|2024-12-03 12:46:30|542.69|540.59|542.52|540.42|543.12|541.02|542.38|540.28|27
1733230000000|2024-12-03 12:46:40|542.51|540.41|542.22|540.12|542.51|540.41|542.11|540.01|24
1733230010000|2024-12-03 12:46:50|542.18|540.08|542.97|540.87|542.97|540.87|542.18|540.08|21
1733230020000|2024-12-03 12:47:00|542.96|540.86|543.72|541.62|543.75|541.65|542.96|540.86|23
1733230030000|2024-12-03 12:47:10|543.7|541.6|543.85|541.75|543.85|541.75|543.69|541.59|22
1733230040000|2024-12-03 12:47:20|543.86|541.76|544.71|542.61|544.82|542.72|543.86|541.76|23
1733230050000|2024-12-03 12:47:30|544.7|542.6|544.92|542.82|544.92|542.82|544.65|542.55|16
1733230060000|2024-12-03 12:47:40|544.85|542.75|544.96|542.86|544.99|542.89|544.82|542.72|22
1733230070000|2024-12-03 12:47:50|544.95|542.85|545.18|543.08|545.26|543.16|544.92|542.82|18
1733230080000|2024-12-03 12:48:00|545.17|543.07|545.83|543.73|545.83|543.73|545.17|543.07|19
1733230090000|2024-12-03 12:48:10|545.88|543.78|546.72|544.62|546.72|544.62|545.88|543.78|25
1733230100000|2024-12-03 12:48:20|546.78|544.68|546.73|544.63|547.05|544.95|546.5|544.4|26
1733230110000|2024-12-03 12:48:30|546.58|544.48|546.08|543.98|546.58|544.48|546.03|543.93|27
1733230120000|2024-12-03 12:48:40|546.07|543.97|547.28|545.18|547.28|545.18|546.06|543.96|22
1733230130000|2024-12-03 12:48:50|547.36|545.26|547.43|545.33|547.43|545.33|547.28|545.18|18
1733230140000|2024-12-03 12:49:00|547.42|545.32|547.77|545.67|547.77|545.67|547.26|545.16|26
1733230150000|2024-12-03 12:49:10|547.68|545.58|547.88|545.78|547.88|545.78|547.61|545.51|29
1733230160000|2024-12-03 12:49:20|547.89|545.79|547.37|545.27|548.12|546.02|547.37|545.27|24
1733230170000|2024-12-03 12:49:30|547.36|545.26|547.59|545.49|547.64|545.54|547.23|545.13|28
1733230180000|2024-12-03 12:49:40|547.57|545.47|547.18|545.08|547.8|545.7|547.17|545.07|28
1733230190000|2024-12-03 12:49:50|547.17|545.07|546.39|544.29|547.17|545.07|545.45|543.35|31
1733230200000|2024-12-03 12:50:00|546.44|544.34|546.25|544.15|547.01|544.91|546.25|544.15|26
1733230210000|2024-12-03 12:50:10|545.55|543.45|544.71|542.61|545.62|543.52|544.55|542.45|26
1733230220000|2024-12-03 12:50:20|544.5|542.4|544.89|542.79|544.95|542.85|544.5|542.4|25
1733230230000|2024-12-03 12:50:30|544.9|542.8|545.14|543.04|545.32|543.22|544.68|542.58|24
1733230240000|2024-12-03 12:50:40|545.06|542.96|545.04|542.94|545.27|543.17|544.92|542.82|29
1733230250000|2024-12-03 12:50:50|544.99|542.89|544.8|542.7|544.99|542.89|544.8|542.7|17
1733230260000|2024-12-03 12:51:00|544.79|542.69|545|542.9|545|542.9|544.79|542.69|20
1733230270000|2024-12-03 12:51:10|544.91|542.81|544.2|542.1|544.92|542.82|544.2|542.1|21
1733230280000|2024-12-03 12:51:20|544.23|542.13|544.63|542.53|544.64|542.54|544.23|542.13|20
1733230290000|2024-12-03 12:51:30|544.64|542.54|543.96|541.86|544.64|542.54|543.96|541.86|21
1733230300000|2024-12-03 12:51:40|543.95|541.85|543.95|541.85|543.95|541.85|543.43|541.33|26
1733230310000|2024-12-03 12:51:50|543.96|541.86|544.3|542.2|544.49|542.39|543.96|541.86|20
1733230320000|2024-12-03 12:52:00|544.31|542.21|544.33|542.23|544.44|542.34|544.2|542.1|31
1733230330000|2024-12-03 12:52:10|544.34|542.24|544.57|542.47|544.57|542.47|544.12|542.02|31
1733230340000|2024-12-03 12:52:20|544.65|542.55|545.58|543.48|545.58|543.48|544.65|542.55|29
1733230350000|2024-12-03 12:52:30|545.6|543.5|545.64|543.54|545.64|543.54|545.37|543.27|29
1733230360000|2024-12-03 12:52:40|545.65|543.55|546.88|544.78|546.88|544.78|545.65|543.55|29
1733230370000|2024-12-03 12:52:50|546.89|544.79|547.69|545.59|547.69|545.59|546.89|544.79|31
1733230380000|2024-12-03 12:53:00|547.7|545.6|548.04|545.94|548.05|545.95|547.66|545.56|33
1733230390000|2024-12-03 12:53:10|548.08|545.98|548.6|546.5|548.61|546.51|548.08|545.98|34
1733230400000|2024-12-03 12:53:20|548.65|546.55|549.19|547.09|549.23|547.13|548.65|546.55|25
1733230410000|2024-12-03 12:53:30|549.2|547.1|550.27|548.17|550.3|548.2|549.2|547.1|28
1733230420000|2024-12-03 12:53:40|550.31|548.21|550.71|548.61|550.78|548.68|550.28|548.18|26
1733230430000|2024-12-03 12:53:50|550.76|548.66|551.41|549.31|551.43|549.33|550.72|548.62|26
1733230440000|2024-12-03 12:54:00|551.42|549.32|550.86|548.76|551.63|549.53|550.57|548.47|30
1733230450000|2024-12-03 12:54:10|550.73|548.63|550.52|548.42|550.73|548.63|549.76|547.66|27
1733230460000|2024-12-03 12:54:20|550.53|548.43|551.34|549.24|551.34|549.24|550.53|548.43|28
1733230470000|2024-12-03 12:54:30|551.56|549.46|552.18|550.08|552.18|550.08|551.51|549.41|25
1733230480000|2024-12-03 12:54:40|552.16|550.06|551.95|549.85|552.34|550.24|551.95|549.85|25
1733230490000|2024-12-03 12:54:50|551.94|549.84|551.58|549.48|551.94|549.84|551.58|549.48|21
1733230500000|2024-12-03 12:55:00|551.57|549.47|552.47|550.37|552.47|550.37|551.44|549.34|27
1733230510000|2024-12-03 12:55:10|552.44|550.34|560.45|558.35|560.45|558.35|552.17|550.07|24
1733230520000|2024-12-03 12:55:20|560.44|558.34|560.5|558.4|560.99|558.89|560.02|557.92|29
1733230530000|2024-12-03 12:55:30|560.73|558.63|561.39|559.29|561.8|559.7|560.35|558.25|34
1733230540000|2024-12-03 12:55:40|561.38|559.28|561.9|559.8|562.79|560.69|561.1|559|32
1733230550000|2024-12-03 12:55:50|562.98|560.88|567.82|565.72|567.82|565.72|562.98|560.88|29
1733230560000|2024-12-03 12:56:00|567.83|565.73|572.76|570.66|574.39|572.29|567.83|565.73|30
1733230570000|2024-12-03 12:56:10|572.75|570.65|569.21|567.11|573.19|571.09|569.21|567.11|29
1733230580000|2024-12-03 12:56:20|569.02|566.92|568.32|566.22|569.02|566.92|566.22|564.12|25
1733230590000|2024-12-03 12:56:30|568.6|566.5|569.8|567.7|571.09|568.99|566.74|564.64|21
1733230600000|2024-12-03 12:56:40|569.54|567.44|568.56|566.46|569.93|567.83|566.85|564.75|19
1733230610000|2024-12-03 12:56:50|568.55|566.45|568.92|566.82|568.92|566.82|566.98|564.88|24
1733230620000|2024-12-03 12:57:00|569.03|566.93|571.67|569.57|572.2|570.1|569.03|566.93|29
1733230630000|2024-12-03 12:57:10|571.69|569.59|572.2|570.1|573.54|571.44|571.65|569.55|28
1733230640000|2024-12-03 12:57:20|571.59|569.49|571.22|569.12|571.59|569.49|570.5|568.4|25
1733230650000|2024-12-03 12:57:30|571.21|569.11|571.01|568.91|571.25|569.15|570.56|568.46|24
1733230660000|2024-12-03 12:57:40|571|568.9|569.37|567.27|571|568.9|569.37|567.27|31
1733230670000|2024-12-03 12:57:50|569.36|567.26|569.46|567.36|569.55|567.45|569.2|567.1|22
1733230680000|2024-12-03 12:58:00|569.45|567.35|568.67|566.57|569.45|567.35|568.55|566.45|22
1733230690000|2024-12-03 12:58:10|568.7|566.6|567.76|565.66|568.81|566.71|567.76|565.66|21
1733230700000|2024-12-03 12:58:20|567.75|565.65|565.56|563.46|567.75|565.65|565.56|563.46|27
1733230710000|2024-12-03 12:58:30|565.55|563.45|564.49|562.39|565.95|563.85|564.49|562.39|24
1733230720000|2024-12-03 12:58:40|564.66|562.56|564.97|562.87|565.17|563.07|564.65|562.55|25
1733230730000|2024-12-03 12:58:50|564.79|562.69|562.43|560.33|564.79|562.69|562.43|560.33|25
1733230740000|2024-12-03 12:59:00|562.63|560.53|562.87|560.77|562.98|560.88|562.28|560.18|23
1733230750000|2024-12-03 12:59:10|562.86|560.76|563.6|561.5|563.8|561.7|562.86|560.76|21
1733230760000|2024-12-03 12:59:20|563.59|561.49|563.48|561.38|563.69|561.59|563.48|561.38|18
1733230770000|2024-12-03 12:59:30|563.47|561.37|563.32|561.22|563.48|561.38|563.26|561.16|23
1733230780000|2024-12-03 12:59:40|563.3|561.2|563.28|561.18|563.51|561.41|563.28|561.18|21
1733230790000|2024-12-03 12:59:50|563.27|561.17|563.63|561.53|563.9|561.8|563.24|561.14|25
1733230800000|2024-12-03 13:00:00|563.62|561.52|563.61|561.51|563.63|561.53|563.37|561.27|31
1733230810000|2024-12-03 13:00:10|563.6|561.5|563.33|561.23|564.03|561.93|563.3|561.2|29
1733230820000|2024-12-03 13:00:20|563.32|561.22|567.21|565.11|567.21|565.11|563.32|561.22|23
1733230830000|2024-12-03 13:00:30|567.09|564.99|569.83|567.73|569.94|567.84|567.08|564.98|29
1733230840000|2024-12-03 13:00:40|569.77|567.67|567.17|565.07|569.77|567.67|567.17|565.07|32
1733230850000|2024-12-03 13:00:50|567.16|565.06|569.67|567.57|569.94|567.84|567.16|565.06|25
1733230860000|2024-12-03 13:01:00|569.66|567.56|570.61|568.51|571.58|569.48|569.66|567.56|30
1733230870000|2024-12-03 13:01:10|570.14|568.04|569.03|566.93|570.14|568.04|568.53|566.43|25
1733230880000|2024-12-03 13:01:20|569.13|567.03|568.82|566.72|570.03|567.93|568.82|566.72|22
1733230890000|2024-12-03 13:01:30|568.56|566.46|568.03|565.93|568.56|566.46|568.03|565.93|22
1733230900000|2024-12-03 13:01:40|568.01|565.91|568.13|566.03|568.42|566.32|567.95|565.85|30
1733230910000|2024-12-03 13:01:50|568.12|566.02|568.85|566.75|568.85|566.75|567.97|565.87|29
1733230920000|2024-12-03 13:02:00|568.91|566.81|567.08|564.98|568.91|566.81|567.08|564.98|28
1733230930000|2024-12-03 13:02:10|566.86|564.76|565.74|563.64|566.86|564.76|565.74|563.64|27
1733230940000|2024-12-03 13:02:20|565.73|563.63|564.32|562.22|565.91|563.81|564.32|562.22|25
1733230950000|2024-12-03 13:02:30|564.23|562.13|563.63|561.53|564.23|562.13|563.63|561.53|25
1733230960000|2024-12-03 13:02:40|563.62|561.52|563.9|561.8|564.06|561.96|563.57|561.47|30
1733230970000|2024-12-03 13:02:50|563.89|561.79|563.58|561.48|563.89|561.79|563.58|561.48|28
1733230980000|2024-12-03 13:03:00|563.57|561.47|564.22|562.12|564.6|562.5|563.52|561.42|27
1733230990000|2024-12-03 13:03:10|564.21|562.11|564.77|562.67|564.84|562.74|564.21|562.11|25
1733231000000|2024-12-03 13:03:20|564.76|562.66|563.92|561.82|564.76|562.66|563.92|561.82|17
1733231010000|2024-12-03 13:03:30|563.91|561.81|563.63|561.53|563.91|561.81|563.59|561.49|29
1733231020000|2024-12-03 13:03:40|563.61|561.51|563.72|561.62|563.87|561.77|563.57|561.47|26
1733231030000|2024-12-03 13:03:50|563.98|561.88|563.87|561.77|563.98|561.88|563.73|561.63|25
1733231040000|2024-12-03 13:04:00|563.86|561.76|563.61|561.51|564.27|562.17|563.61|561.51|30
1733231050000|2024-12-03 13:04:10|563.6|561.5|560.63|558.53|563.6|561.5|560.63|558.53|28
1733231060000|2024-12-03 13:04:20|560.62|558.52|560.43|558.33|560.66|558.56|559.95|557.85|29
1733231070000|2024-12-03 13:04:30|560.42|558.32|559.63|557.53|560.42|558.32|559.63|557.53|28
1733231080000|2024-12-03 13:04:40|559.62|557.52|559.08|556.98|559.62|557.52|559.08|556.98|24
1733231090000|2024-12-03 13:04:50|559.07|556.97|558.99|556.89|559.07|556.97|558.63|556.53|27
1733231100000|2024-12-03 13:05:00|558.98|556.88|560.04|557.94|560.04|557.94|558.97|556.87|31
1733231110000|2024-12-03 13:05:10|560.03|557.93|560.15|558.05|560.17|558.07|559.36|557.26|26
1733231120000|2024-12-03 13:05:20|560.22|558.12|560.47|558.37|560.57|558.47|560.12|558.02|23
1733231130000|2024-12-03 13:05:30|560.46|558.36|560.24|558.14|560.65|558.55|559.99|557.89|25
1733231140000|2024-12-03 13:05:40|560.23|558.13|559.05|556.95|560.23|558.13|559.05|556.95|25
1733231150000|2024-12-03 13:05:50|559.04|556.94|558.32|556.22|559.04|556.94|558.32|556.22|27
1733231160000|2024-12-03 13:06:00|558.31|556.21|558.09|555.99|558.44|556.34|558.09|555.99|27
1733231170000|2024-12-03 13:06:10|558.38|556.28|558.49|556.39|558.8|556.7|558.37|556.27|24
1733231180000|2024-12-03 13:06:20|558.48|556.38|558.45|556.35|558.61|556.51|558.43|556.33|23
1733231190000|2024-12-03 13:06:30|558.44|556.34|558|555.9|558.44|556.34|558|555.9|29
1733231200000|2024-12-03 13:06:40|558.16|556.06|558.14|556.04|558.36|556.26|558.12|556.02|27
1733231210000|2024-12-03 13:06:50|558.13|556.03|558.1|556|558.13|556.03|557.68|555.58|24
1733231220000|2024-12-03 13:07:00|558.09|555.99|558.32|556.22|558.62|556.52|557.95|555.85|19
1733231230000|2024-12-03 13:07:10|558.31|556.21|557.02|554.92|558.31|556.21|557.02|554.92|34
1733231240000|2024-12-03 13:07:20|557|554.9|556.52|554.42|557|554.9|556.41|554.31|27
1733231250000|2024-12-03 13:07:30|556.5|554.4|557.83|555.73|557.84|555.74|556.5|554.4|27
1733231260000|2024-12-03 13:07:40|557.82|555.72|557.67|555.57|557.82|555.72|557.45|555.35|30
1733231270000|2024-12-03 13:07:50|557.66|555.56|557.67|555.57|557.73|555.63|557.09|554.99|27
1733231280000|2024-12-03 13:08:00|557.87|555.77|557.21|555.11|557.87|555.77|557.21|555.11|31
1733231290000|2024-12-03 13:08:10|557.2|555.1|556.11|554.01|557.2|555.1|555.95|553.85|27
1733231300000|2024-12-03 13:08:20|556.1|554|556.35|554.25|556.36|554.26|556.02|553.92|28
1733231310000|2024-12-03 13:08:30|556.34|554.24|557.04|554.94|557.1|555|556.2|554.1|30
1733231320000|2024-12-03 13:08:40|557.12|555.02|557.14|555.04|557.14|555.04|557.07|554.97|17
1733231330000|2024-12-03 13:08:50|557.13|555.03|556.83|554.73|557.13|555.03|556.66|554.56|18
1733231340000|2024-12-03 13:09:00|557.02|554.92|556.6|554.5|557.13|555.03|556.6|554.5|23
1733231350000|2024-12-03 13:09:10|556.59|554.49|555.76|553.66|556.59|554.49|555.76|553.66|21
1733231360000|2024-12-03 13:09:20|556.16|554.06|556.72|554.62|556.78|554.68|556.15|554.05|18
1733231370000|2024-12-03 13:09:30|556.71|554.61|555.95|553.85|556.71|554.61|555.95|553.85|26
1733231380000|2024-12-03 13:09:40|555.94|553.84|555.78|553.68|556.48|554.38|555.78|553.68|27
1733231390000|2024-12-03 13:09:50|555.84|553.74|556.11|554.01|556.11|554.01|555.82|553.72|7
1733231400000|2024-12-03 13:10:00|556.18|554.08|555.36|553.26|556.18|554.08|555.36|553.26|25
1733231410000|2024-12-03 13:10:10|555.35|553.25|554.97|552.87|555.54|553.44|554.97|552.87|25
1733231420000|2024-12-03 13:10:20|554.96|552.86|554.43|552.33|554.96|552.86|554.43|552.33|29
1733231430000|2024-12-03 13:10:30|554.42|552.32|553.88|551.78|554.42|552.32|553.85|551.75|31
1733231440000|2024-12-03 13:10:40|554.11|552.01|553.85|551.75|554.24|552.14|553.85|551.75|27
1733231450000|2024-12-03 13:10:50|553.84|551.74|553.47|551.37|553.84|551.74|553.47|551.37|29
1733231460000|2024-12-03 13:11:00|553.46|551.36|553.03|550.93|553.63|551.53|553.03|550.93|26
1733231470000|2024-12-03 13:11:10|553.02|550.92|552.84|550.74|553.02|550.92|552.78|550.68|20
1733231480000|2024-12-03 13:11:20|552.83|550.73|552.3|550.2|552.83|550.73|552.3|550.2|31
1733231490000|2024-12-03 13:11:30|552.29|550.19|551.59|549.49|552.29|550.19|551.59|549.49|29
1733231500000|2024-12-03 13:11:40|551.58|549.48|551.64|549.54|551.69|549.59|551.56|549.46|20
1733231510000|2024-12-03 13:11:50|551.46|549.36|550.93|548.83|551.46|549.36|550.93|548.83|29
1733231520000|2024-12-03 13:12:00|550.92|548.82|550.69|548.59|550.92|548.82|550.69|548.59|17
1733231530000|2024-12-03 13:12:10|550.72|548.62|550.38|548.28|550.72|548.62|550.38|548.28|17
1733231540000|2024-12-03 13:12:20|550.37|548.27|550.42|548.32|550.47|548.37|550.31|548.21|17
1733231550000|2024-12-03 13:12:30|550.4|548.3|550.99|548.89|550.99|548.89|550.33|548.23|14
1733231560000|2024-12-03 13:12:40|551.09|548.99|551.4|549.3|551.4|549.3|551.09|548.99|20
1733231570000|2024-12-03 13:12:50|551.41|549.31|551.18|549.08|551.44|549.34|551.18|549.08|25
1733231580000|2024-12-03 13:13:00|551.17|549.07|551.45|549.35|551.45|549.35|551.17|549.07|17
1733231590000|2024-12-03 13:13:10|551.44|549.34|552.68|550.58|552.68|550.58|551.43|549.33|15
1733231600000|2024-12-03 13:13:20|552.69|550.59|553.07|550.97|553.11|551.01|552.69|550.59|28
1733231610000|2024-12-03 13:13:30|553.09|550.99|553.31|551.21|553.45|551.35|553.06|550.96|14
1733231620000|2024-12-03 13:13:40|553.3|551.2|553.29|551.19|553.35|551.25|553.26|551.16|20
1733231630000|2024-12-03 13:13:50|553.28|551.18|552.87|550.77|553.32|551.22|552.87|550.77|19
1733231640000|2024-12-03 13:14:00|552.86|550.76|552.49|550.39|552.86|550.76|552.29|550.19|24
1733231650000|2024-12-03 13:14:10|552.47|550.37|551.96|549.86|552.48|550.38|551.96|549.86|19
1733231660000|2024-12-03 13:14:20|551.95|549.85|552.8|550.7|552.8|550.7|551.93|549.83|26
1733231670000|2024-12-03 13:14:30|552.95|550.85|553.33|551.23|553.38|551.28|552.95|550.85|19
1733231680000|2024-12-03 13:14:40|553.32|551.22|552.99|550.89|553.37|551.27|552.59|550.49|27
1733231690000|2024-12-03 13:14:50|552.94|550.84|553.59|551.49|553.59|551.49|552.94|550.84|19
1733231700000|2024-12-03 13:15:00|553.58|551.48|553.55|551.45|553.6|551.5|553.38|551.28|22
1733231710000|2024-12-03 13:15:10|553.54|551.44|553.91|551.81|553.91|551.81|553.3|551.2|23
1733231720000|2024-12-03 13:15:20|553.92|551.82|553.91|551.81|553.93|551.83|553.89|551.79|15
1733231730000|2024-12-03 13:15:30|553.63|551.53|552.74|550.64|553.86|551.76|552.61|550.51|18
1733231740000|2024-12-03 13:15:40|552.73|550.63|553.12|551.02|553.12|551.02|552.73|550.63|14
1733231750000|2024-12-03 13:15:50|553.11|551.01|554.44|552.34|554.44|552.34|553.02|550.92|21
1733231760000|2024-12-03 13:16:00|554.45|552.35|554.43|552.33|554.67|552.57|554.35|552.25|22
1733231770000|2024-12-03 13:16:10|554.42|552.32|553.77|551.67|554.42|552.32|553.77|551.67|25
1733231780000|2024-12-03 13:16:20|553.76|551.66|553.14|551.04|553.77|551.67|553.14|551.04|17
1733231790000|2024-12-03 13:16:30|553.12|551.02|553.71|551.61|553.71|551.61|553.05|550.95|15
1733231800000|2024-12-03 13:16:40|553.77|551.67|554.53|552.43|554.53|552.43|553.77|551.67|24
1733231810000|2024-12-03 13:16:50|554.74|552.64|555.02|552.92|555.05|552.95|554.74|552.64|18
1733231820000|2024-12-03 13:17:00|555.21|553.11|555.57|553.47|555.57|553.47|555.21|553.11|14
1733231830000|2024-12-03 13:17:10|555.58|553.48|556.04|553.94|556.1|554|555.58|553.48|21
1733231840000|2024-12-03 13:17:20|555.99|553.89|554.79|552.69|555.99|553.89|554.79|552.69|20
1733231850000|2024-12-03 13:17:30|554.78|552.68|554.85|552.75|554.9|552.8|554.75|552.65|12
1733231860000|2024-12-03 13:17:40|554.86|552.76|555.69|553.59|555.72|553.62|554.75|552.65|17
1733231870000|2024-12-03 13:17:50|555.7|553.6|556.18|554.08|556.18|554.08|555.69|553.59|15
1733231880000|2024-12-03 13:18:00|556.25|554.15|557.11|555.01|557.11|555.01|556.24|554.14|27
1733231890000|2024-12-03 13:18:10|557.1|555|557.16|555.06|557.18|555.08|557.05|554.95|16
1733231900000|2024-12-03 13:18:20|557.15|555.05|557.38|555.28|557.38|555.28|557.08|554.98|20
1733231910000|2024-12-03 13:18:30|557.39|555.29|557.33|555.23|557.53|555.43|557.33|555.23|12
1733231920000|2024-12-03 13:18:40|557.35|555.25|556.86|554.76|557.45|555.35|556.86|554.76|19
1733231930000|2024-12-03 13:18:50|556.78|554.68|555.33|553.23|556.78|554.68|555.32|553.22|21
1733231940000|2024-12-03 13:19:00|555.27|553.17|554.66|552.56|555.27|553.17|554.66|552.56|18
1733231950000|2024-12-03 13:19:10|554.64|552.54|554.04|551.94|554.64|552.54|554.02|551.92|15
1733231960000|2024-12-03 13:19:20|554.05|551.95|554.02|551.92|554.05|551.95|554.02|551.92|5
1733231970000|2024-12-03 13:19:30|553.83|551.73|553.07|550.97|553.83|551.73|553.07|550.97|17
1733231980000|2024-12-03 13:19:40|553.06|550.96|552.8|550.7|553.06|550.96|552.65|550.55|19
1733231990000|2024-12-03 13:19:50|552.87|550.77|552.75|550.65|552.96|550.86|552.75|550.65|15
1733232000000|2024-12-03 13:20:00|552.74|550.64|552.41|550.31|552.74|550.64|552.41|550.31|17
1733232010000|2024-12-03 13:20:10|552.42|550.32|551.75|549.65|552.42|550.32|551.58|549.48|24
1733232020000|2024-12-03 13:20:20|551.57|549.47|550.95|548.85|551.63|549.53|550.95|548.85|15
1733232030000|2024-12-03 13:20:30|550.94|548.84|550.14|548.04|550.94|548.84|550.14|548.04|16
1733232040000|2024-12-03 13:20:40|550.13|548.03|549.95|547.85|550.13|548.03|549.9|547.8|19
1733232050000|2024-12-03 13:20:50|549.88|547.78|550.65|548.55|550.66|548.56|549.66|547.56|18
1733232060000|2024-12-03 13:21:00|550.64|548.54|550.5|548.4|550.65|548.55|550.44|548.34|16
1733232070000|2024-12-03 13:21:10|550.51|548.41|550.71|548.61|550.74|548.64|550.5|548.4|19
1733232080000|2024-12-03 13:21:20|550.72|548.62|551.25|549.15|551.27|549.17|550.72|548.62|19
1733232090000|2024-12-03 13:21:30|551.24|549.14|551.68|549.58|551.68|549.58|551.21|549.11|14
1733232100000|2024-12-03 13:21:40|551.69|549.59|551.81|549.71|551.81|549.71|551.69|549.59|13
1733232110000|2024-12-03 13:21:50|551.82|549.72|552.35|550.25|552.38|550.28|551.8|549.7|10
1733232120000|2024-12-03 13:22:00|552.36|550.26|553.44|551.34|553.44|551.34|552.36|550.26|27
1733232130000|2024-12-03 13:22:10|553.45|551.35|553.23|551.13|553.52|551.42|553.23|551.13|18
1733232140000|2024-12-03 13:22:20|553.22|551.12|552.68|550.58|553.22|551.12|552.55|550.45|26
1733232150000|2024-12-03 13:22:30|552.69|550.59|552.49|550.39|552.7|550.6|552.49|550.39|20
1733232160000|2024-12-03 13:22:40|552.48|550.38|552.25|550.15|552.5|550.4|552.25|550.15|16
1733232170000|2024-12-03 13:22:50|552.24|550.14|552|549.9|552.24|550.14|551.98|549.88|15
1733232180000|2024-12-03 13:23:00|551.99|549.89|551.64|549.54|551.99|549.89|551.64|549.54|18
1733232190000|2024-12-03 13:23:10|551.65|549.55|551.7|549.6|552.2|550.1|551.65|549.55|17
1733232200000|2024-12-03 13:23:20|551.69|549.59|552.33|550.23|552.33|550.23|551.64|549.54|25
1733232210000|2024-12-03 13:23:30|552.32|550.22|551.89|549.79|552.32|550.22|551.84|549.74|21
1733232220000|2024-12-03 13:23:40|551.88|549.78|551.83|549.73|551.93|549.83|551.74|549.64|19
1733232230000|2024-12-03 13:23:50|551.82|549.72|551.76|549.66|551.82|549.72|551.76|549.66|7
1733232240000|2024-12-03 13:24:00|551.75|549.65|551.06|548.96|551.75|549.65|551.06|548.96|21
1733232250000|2024-12-03 13:24:10|551.07|548.97|551.63|549.53|551.63|549.53|551.07|548.97|19
1733232260000|2024-12-03 13:24:20|551.64|549.54|551.64|549.54|551.66|549.56|551.58|549.48|19
1733232270000|2024-12-03 13:24:30|551.65|549.55|552.18|550.08|552.18|550.08|551.65|549.55|20
1733232280000|2024-12-03 13:24:40|552.28|550.18|551.94|549.84|552.29|550.19|551.94|549.84|15
1733232290000|2024-12-03 13:24:50|551.93|549.83|551.09|548.99|551.93|549.83|551.09|548.99|28
1733232300000|2024-12-03 13:25:00|551.08|548.98|551.18|549.08|551.34|549.24|551.07|548.97|23
1733232310000|2024-12-03 13:25:10|551.17|549.07|550.97|548.87|551.17|549.07|550.96|548.86|21
1733232320000|2024-12-03 13:25:20|550.99|548.89|551.1|549|551.4|549.3|550.99|548.89|25
1733232330000|2024-12-03 13:25:30|551.09|548.99|550.54|548.44|551.09|548.99|550.54|548.44|27
1733232340000|2024-12-03 13:25:40|550.53|548.43|550.45|548.35|550.54|548.44|550.45|548.35|15
1733232350000|2024-12-03 13:25:50|550.44|548.34|550.42|548.32|550.44|548.34|550.41|548.31|5
1733232360000|2024-12-03 13:26:00|550.41|548.31|550.55|548.45|550.59|548.49|550.4|548.3|13
1733232370000|2024-12-03 13:26:10|550.99|548.89|550.9|548.8|551.07|548.97|550.88|548.78|16
1733232380000|2024-12-03 13:26:20|550.91|548.81|550.63|548.53|550.95|548.85|550.63|548.53|15
1733232390000|2024-12-03 13:26:30|550.62|548.52|550.69|548.59|550.72|548.62|550.62|548.52|13
1733232400000|2024-12-03 13:26:40|550.68|548.58|550.7|548.6|550.71|548.61|550.68|548.58|5
1733232410000|2024-12-03 13:26:50|550.69|548.59|550.55|548.45|550.74|548.64|550.55|548.45|15
1733232420000|2024-12-03 13:27:00|550.54|548.44|549.62|547.52|550.54|548.44|549.58|547.48|23
1733232430000|2024-12-03 13:27:10|549.36|547.26|549.86|547.76|549.93|547.83|549.13|547.03|21
1733232440000|2024-12-03 13:27:20|549.85|547.75|549.45|547.35|549.85|547.75|549.45|547.35|15
1733232450000|2024-12-03 13:27:30|549.44|547.34|552.83|550.73|552.83|550.73|549.42|547.32|22
1733232460000|2024-12-03 13:27:40|552.86|550.76|553.07|550.97|553.07|550.97|552.86|550.76|18
1733232470000|2024-12-03 13:27:50|553.08|550.98|553.05|550.95|553.14|551.04|553.05|550.95|18
1733232480000|2024-12-03 13:28:00|553.04|550.94|553.57|551.47|553.57|551.47|552.71|550.61|15
1733232490000|2024-12-03 13:28:10|553.58|551.48|553.39|551.29|553.65|551.55|553.39|551.29|12
1733232500000|2024-12-03 13:28:20|553.38|551.28|552.53|550.43|553.38|551.28|552.53|550.43|20
1733232510000|2024-12-03 13:28:30|552.52|550.42|551.9|549.8|552.52|550.42|551.86|549.76|23
1733232520000|2024-12-03 13:28:40|551.89|549.79|552.21|550.11|552.21|550.11|551.89|549.79|13
1733232530000|2024-12-03 13:28:50|552.25|550.15|552.29|550.19|552.29|550.19|552.23|550.13|9
1733232540000|2024-12-03 13:29:00|552.3|550.2|552.92|550.82|552.92|550.82|552.3|550.2|17
1733232550000|2024-12-03 13:29:10|552.99|550.89|553.06|550.96|553.06|550.96|552.99|550.89|16
1733232560000|2024-12-03 13:29:20|553.05|550.95|552.96|550.86|553.08|550.98|552.96|550.86|13
1733232570000|2024-12-03 13:29:30|552.95|550.85|552.51|550.41|552.95|550.85|552.25|550.15|22
1733232580000|2024-12-03 13:29:40|552.52|550.42|552.86|550.76|553.03|550.93|552.52|550.42|14
1733232590000|2024-12-03 13:29:50|552.85|550.75|552.67|550.57|552.85|550.75|552.67|550.57|19
1733232600000|2024-12-03 13:30:00|552.66|550.56|552.39|550.29|552.66|550.56|552.25|550.15|21
1733232610000|2024-12-03 13:30:10|552.58|550.48|552.59|550.49|553.17|551.07|552.58|550.48|23
1733232620000|2024-12-03 13:30:20|552.58|550.48|556.27|554.17|556.27|554.17|552.39|550.29|26
1733232630000|2024-12-03 13:30:30|556.28|554.18|559.16|557.06|559.19|557.09|556.2|554.1|28
1733232640000|2024-12-03 13:30:40|559.15|557.05|559.95|557.85|559.96|557.86|557.24|555.14|27
1733232650000|2024-12-03 13:30:50|559.88|557.78|561.45|559.35|561.58|559.48|559.37|557.27|24
1733232660000|2024-12-03 13:31:00|561.44|559.34|559.15|557.05|561.44|559.34|559.15|557.05|21
1733232670000|2024-12-03 13:31:10|559.13|557.03|557.65|555.55|559.13|557.03|557.65|555.55|20
1733232680000|2024-12-03 13:31:20|557.63|555.53|557.64|555.54|557.82|555.72|557.6|555.5|14
1733232690000|2024-12-03 13:31:30|557.63|555.53|556.68|554.58|557.63|555.53|556.68|554.58|27
1733232700000|2024-12-03 13:31:40|556.65|554.55|555.88|553.78|556.65|554.55|555.87|553.77|19
1733232710000|2024-12-03 13:31:50|555.89|553.79|556.13|554.03|556.5|554.4|555.89|553.79|18
1733232720000|2024-12-03 13:32:00|556.12|554.02|554.88|552.78|556.12|554.02|554.88|552.78|21
1733232730000|2024-12-03 13:32:10|554.87|552.77|553.49|551.39|554.87|552.77|553.48|551.38|29
1733232740000|2024-12-03 13:32:20|553.43|551.33|552.76|550.66|553.43|551.33|552.7|550.6|17
1733232750000|2024-12-03 13:32:30|552.71|550.61|552.8|550.7|552.8|550.7|552.37|550.27|17
1733232760000|2024-12-03 13:32:40|552.81|550.71|552.11|550.01|552.81|550.71|552.02|549.92|13
1733232770000|2024-12-03 13:32:50|552.16|550.06|552.15|550.05|552.4|550.3|552.15|550.05|11
1733232780000|2024-12-03 13:33:00|552.14|550.04|552.02|549.92|552.23|550.13|552.02|549.92|11
1733232790000|2024-12-03 13:33:10|551.83|549.73|550.41|548.31|551.9|549.8|550.41|548.31|25
1733232800000|2024-12-03 13:33:20|549.69|547.59|549.39|547.29|549.69|547.59|549.39|547.29|12
1733232810000|2024-12-03 13:33:30|549.23|547.13|549.42|547.32|549.42|547.32|549.05|546.95|21
1733232820000|2024-12-03 13:33:40|549.43|547.33|549.5|547.4|549.53|547.43|549.43|547.33|8
1733232830000|2024-12-03 13:33:50|549.49|547.39|549.49|547.39|549.49|547.39|549.48|547.38|3
1733232840000|2024-12-03 13:34:00|549.48|547.38|548.45|546.35|549.48|547.38|548.45|546.35|13
1733232850000|2024-12-03 13:34:10|548.08|545.98|546.43|544.33|548.08|545.98|546.43|544.33|20
1733232860000|2024-12-03 13:34:20|546.42|544.32|545.39|543.29|546.46|544.36|545.37|543.27|23
1733232870000|2024-12-03 13:34:30|545.38|543.28|547.01|544.91|547.08|544.98|545.38|543.28|18
1733232880000|2024-12-03 13:34:40|546.99|544.89|546.12|544.02|547.45|545.35|546.12|544.02|25
1733232890000|2024-12-03 13:34:50|545.85|543.75|545.94|543.84|545.95|543.85|545.42|543.32|27
1733232900000|2024-12-03 13:35:00|545.91|543.81|546.19|544.09|546.82|544.72|545.91|543.81|19
1733232910000|2024-12-03 13:35:10|545.69|543.59|545.71|543.61|546.3|544.2|544.8|542.7|17
1733232920000|2024-12-03 13:35:20|545.77|543.67|547.36|545.26|547.36|545.26|545.77|543.67|18
1733232930000|2024-12-03 13:35:30|547.35|545.25|549.08|546.98|549.08|546.98|547.35|545.25|27
1733232940000|2024-12-03 13:35:40|549.07|546.97|550.67|548.57|550.76|548.66|549.07|546.97|20
1733232950000|2024-12-03 13:35:50|550.68|548.58|550.2|548.1|550.7|548.6|550.19|548.09|24
1733232960000|2024-12-03 13:36:00|550.19|548.09|551.14|549.04|551.93|549.83|550.19|548.09|24
1733232970000|2024-12-03 13:36:10|551.13|549.03|549.86|547.76|551.13|549.03|549.86|547.76|23
1733232980000|2024-12-03 13:36:20|549.93|547.83|549.74|547.64|550.21|548.11|549.64|547.54|16
1733232990000|2024-12-03 13:36:30|549.73|547.63|551.41|549.31|551.41|549.31|549.69|547.59|19
1733233000000|2024-12-03 13:36:40|551.39|549.29|550.2|548.1|551.39|549.29|550.2|548.1|28
1733233010000|2024-12-03 13:36:50|550.19|548.09|548.13|546.03|550.19|548.09|548.11|546.01|28
1733233020000|2024-12-03 13:37:00|548.12|546.02|546.31|544.21|548.12|546.02|546.31|544.21|25
1733233030000|2024-12-03 13:37:10|546.3|544.2|547.21|545.11|547.21|545.11|545.96|543.86|27
1733233040000|2024-12-03 13:37:20|547.2|545.1|547.66|545.56|547.66|545.56|547.19|545.09|14
1733233050000|2024-12-03 13:37:30|547.67|545.57|548.03|545.93|548.13|546.03|547.67|545.57|18
1733233060000|2024-12-03 13:37:40|548.13|546.03|548.88|546.78|548.88|546.78|548.12|546.02|25
1733233070000|2024-12-03 13:37:50|548.89|546.79|549.05|546.95|549.05|546.95|548.89|546.79|15
1733233080000|2024-12-03 13:38:00|549.06|546.96|548.98|546.88|549.09|546.99|548.98|546.88|21
1733233090000|2024-12-03 13:38:10|548.97|546.87|548.49|546.39|548.97|546.87|548.49|546.39|23
1733233100000|2024-12-03 13:38:20|548.48|546.38|547.86|545.76|548.48|546.38|547.86|545.76|30
1733233110000|2024-12-03 13:38:30|547.63|545.53|547.01|544.91|547.66|545.56|547.01|544.91|32
1733233120000|2024-12-03 13:38:40|547|544.9|546.03|543.93|547|544.9|546.03|543.93|27
1733233130000|2024-12-03 13:38:50|546.02|543.92|545.8|543.7|546.02|543.92|545.8|543.7|22
1733233140000|2024-12-03 13:39:00|545.79|543.69|545.64|543.54|545.79|543.69|545.59|543.49|21
1733233150000|2024-12-03 13:39:10|545.63|543.53|545.52|543.42|545.65|543.55|545.52|543.42|19
1733233160000|2024-12-03 13:39:20|545.51|543.41|545.51|543.41|545.53|543.43|545.49|543.39|18
1733233170000|2024-12-03 13:39:30|545.53|543.43|546.82|544.72|546.82|544.72|545.53|543.43|12
1733233180000|2024-12-03 13:39:40|546.75|544.65|546.87|544.77|546.89|544.79|546.75|544.65|16
1733233190000|2024-12-03 13:39:50|546.85|544.75|547.73|545.63|547.77|545.67|546.82|544.72|25
1733233200000|2024-12-03 13:40:00|547.74|545.64|546.43|544.33|547.83|545.73|546.43|544.33|24
1733233210000|2024-12-03 13:40:10|546.42|544.32|544.97|542.87|546.68|544.58|544.97|542.87|31
1733233220000|2024-12-03 13:40:20|544.93|542.83|541.91|539.81|544.93|542.83|541.87|539.77|23
1733233230000|2024-12-03 13:40:30|541.9|539.8|540.99|538.89|541.9|539.8|540.91|538.81|23
1733233240000|2024-12-03 13:40:40|541|538.9|541.66|539.56|541.8|539.7|541|538.9|30
1733233250000|2024-12-03 13:40:50|541.67|539.57|542.3|540.2|542.3|540.2|541.67|539.57|28
1733233260000|2024-12-03 13:41:00|542.31|540.21|542.14|540.04|542.57|540.47|541.86|539.76|27
1733233270000|2024-12-03 13:41:10|541.99|539.89|541.69|539.59|541.99|539.89|541.21|539.11|22
1733233280000|2024-12-03 13:41:20|541.53|539.43|542.36|540.26|542.36|540.26|541.53|539.43|24
1733233290000|2024-12-03 13:41:30|542.37|540.27|543.34|541.24|543.4|541.3|542.37|540.27|28
1733233300000|2024-12-03 13:41:40|543.35|541.25|543.99|541.89|544.46|542.36|543.35|541.25|20
1733233310000|2024-12-03 13:41:50|544|541.9|542.72|540.62|544.02|541.92|542.72|540.62|24
1733233320000|2024-12-03 13:42:00|542.71|540.61|543.48|541.38|543.48|541.38|542.71|540.61|25
1733233330000|2024-12-03 13:42:10|543.49|541.39|544.78|542.68|545.42|543.32|543.49|541.39|22
1733233340000|2024-12-03 13:42:20|544.79|542.69|547.09|544.99|547.1|545|544.79|542.69|27
1733233350000|2024-12-03 13:42:30|547.06|544.96|547.66|545.56|547.78|545.68|546.96|544.86|19
1733233360000|2024-12-03 13:42:40|547.67|545.57|548.63|546.53|548.66|546.56|547.55|545.45|27
1733233370000|2024-12-03 13:42:50|548.64|546.54|547.49|545.39|548.79|546.69|547.39|545.29|22
1733233380000|2024-12-03 13:43:00|547.53|545.43|549.18|547.08|549.19|547.09|547.53|545.43|19
1733233390000|2024-12-03 13:43:10|549.06|546.96|549.05|546.95|549.06|546.96|548.62|546.52|14
1733233400000|2024-12-03 13:43:20|549.13|547.03|548.8|546.7|549.15|547.05|548.41|546.31|19
1733233410000|2024-12-03 13:43:30|548.7|546.6|549.58|547.48|549.58|547.48|548.55|546.45|17
1733233420000|2024-12-03 13:43:40|549.82|547.72|549.34|547.24|550.27|548.17|549.34|547.24|23
1733233430000|2024-12-03 13:43:50|549.29|547.19|548.91|546.81|549.52|547.42|548.91|546.81|23
1733233440000|2024-12-03 13:44:00|548.93|546.83|548.25|546.15|549.32|547.22|548.25|546.15|25
1733233450000|2024-12-03 13:44:10|548.24|546.14|547.79|545.69|548.24|546.14|547.78|545.68|19
1733233460000|2024-12-03 13:44:20|547.68|545.58|546.73|544.63|547.68|545.58|546.73|544.63|22
1733233470000|2024-12-03 13:44:30|546.72|544.62|546.59|544.49|546.81|544.71|546.42|544.32|16
1733233480000|2024-12-03 13:44:40|546.58|544.48|546.88|544.78|546.98|544.88|546.38|544.28|25
1733233490000|2024-12-03 13:44:50|546.89|544.79|546.78|544.68|546.94|544.84|546.77|544.67|16
1733233500000|2024-12-03 13:45:00|546.79|544.69|546.11|544.01|546.79|544.69|545.52|543.42|22
1733233510000|2024-12-03 13:45:10|546.07|543.97|545.15|543.05|546.07|543.97|545.04|542.94|24
1733233520000|2024-12-03 13:45:20|545.21|543.11|546.15|544.05|546.26|544.16|545.21|543.11|25
1733233530000|2024-12-03 13:45:30|546.14|544.04|545.13|543.03|546.16|544.06|544.84|542.74|26
1733233540000|2024-12-03 13:45:40|545.14|543.04|545.89|543.79|545.89|543.79|545.14|543.04|22
1733233550000|2024-12-03 13:45:50|545.83|543.73|545.14|543.04|546.18|544.08|545.14|543.04|26
1733233560000|2024-12-03 13:46:00|545.13|543.03|543.58|541.48|545.16|543.06|543.58|541.48|24
1733233570000|2024-12-03 13:46:10|543.29|541.19|542.88|540.78|543.29|541.19|542.88|540.78|20
1733233580000|2024-12-03 13:46:20|542.87|540.77|540.68|538.58|542.94|540.84|540.68|538.58|22
1733233590000|2024-12-03 13:46:30|540.76|538.66|540.13|538.03|540.8|538.7|540.08|537.98|23
1733233600000|2024-12-03 13:46:40|540.24|538.14|539.9|537.8|540.71|538.61|539.75|537.65|25
1733233610000|2024-12-03 13:46:50|539.87|537.77|539.17|537.07|539.87|537.77|539.17|537.07|26
1733233620000|2024-12-03 13:47:00|539.18|537.08|539.55|537.45|540.29|538.19|539.17|537.07|27
1733233630000|2024-12-03 13:47:10|539.39|537.29|540.47|538.37|540.87|538.77|539.39|537.29|31
1733233640000|2024-12-03 13:47:20|540.29|538.19|539.25|537.15|540.47|538.37|539.21|537.11|28
1733233650000|2024-12-03 13:47:30|539.24|537.14|539.96|537.86|539.99|537.89|539.24|537.14|30
1733233660000|2024-12-03 13:47:40|539.55|537.45|539.23|537.13|539.9|537.8|539.23|537.13|23
1733233670000|2024-12-03 13:47:50|539.2|537.1|539.46|537.36|539.79|537.69|538.96|536.86|26
1733233680000|2024-12-03 13:48:00|539.47|537.37|538.44|536.34|540.01|537.91|538.44|536.34|19
1733233690000|2024-12-03 13:48:10|538.45|536.35|537.6|535.5|538.45|536.35|537.23|535.13|21
1733233700000|2024-12-03 13:48:20|537.48|535.38|537.49|535.39|537.66|535.56|537.01|534.91|20
1733233710000|2024-12-03 13:48:30|537.5|535.4|538.72|536.62|539.1|537|537.25|535.15|25
1733233720000|2024-12-03 13:48:40|538.82|536.72|539.63|537.53|539.65|537.55|538.82|536.72|27
1733233730000|2024-12-03 13:48:50|539.64|537.54|539.98|537.88|539.98|537.88|539.56|537.46|17
1733233740000|2024-12-03 13:49:00|540.11|538.01|539.48|537.38|540.5|538.4|538.97|536.87|28
1733233750000|2024-12-03 13:49:10|539.56|537.46|540.62|538.52|541.47|539.37|539.56|537.46|28
1733233760000|2024-12-03 13:49:20|540.63|538.53|540.35|538.25|540.79|538.69|540.35|538.25|30
1733233770000|2024-12-03 13:49:30|540.23|538.13|540.53|538.43|540.53|538.43|540.02|537.92|26
1733233780000|2024-12-03 13:49:40|540.6|538.5|540.08|537.98|540.69|538.59|540.08|537.98|21
1733233790000|2024-12-03 13:49:50|540.07|537.97|540.08|537.98|540.27|538.17|540.05|537.95|28
1733233800000|2024-12-03 13:50:00|540.09|537.99|538.86|536.76|540.22|538.12|538.84|536.74|25
1733233810000|2024-12-03 13:50:10|538.8|536.7|541.2|539.1|541.62|539.52|538.8|536.7|23
1733233820000|2024-12-03 13:50:20|540.94|538.84|541.49|539.39|541.69|539.59|540.92|538.82|18
1733233830000|2024-12-03 13:50:30|541.59|539.49|540.42|538.32|542.08|539.98|540.28|538.18|29
1733233840000|2024-12-03 13:50:40|540.41|538.31|539.74|537.64|540.41|538.31|539.62|537.52|18
1733233850000|2024-12-03 13:50:50|539.75|537.65|539.15|537.05|539.75|537.65|539.15|537.05|24
1733233860000|2024-12-03 13:51:00|539.01|536.91|539.31|537.21|539.62|537.52|539|536.9|29
1733233870000|2024-12-03 13:51:10|539.19|537.09|538.54|536.44|539.23|537.13|538.46|536.36|24
1733233880000|2024-12-03 13:51:20|538.53|536.43|537.41|535.31|538.53|536.43|537.4|535.3|28
1733233890000|2024-12-03 13:51:30|537.37|535.27|537.01|534.91|537.46|535.36|537.01|534.91|26
1733233900000|2024-12-03 13:51:40|537|534.9|536.83|534.73|537.44|535.34|536.83|534.73|24
1733233910000|2024-12-03 13:51:50|536.81|534.71|535.88|533.78|536.81|534.71|535.86|533.76|29
1733233920000|2024-12-03 13:52:00|536.01|533.91|536.8|534.7|537.11|535.01|536.01|533.91|18
1733233930000|2024-12-03 13:52:10|536.79|534.69|536.23|534.13|536.88|534.78|536.18|534.08|24
1733233940000|2024-12-03 13:52:20|536.27|534.17|536.24|534.14|536.29|534.19|536.22|534.12|13
1733233950000|2024-12-03 13:52:30|536.08|533.98|535.9|533.8|536.19|534.09|535.9|533.8|11
1733233960000|2024-12-03 13:52:40|535.89|533.79|536.74|534.64|536.76|534.66|535.71|533.61|21
1733233970000|2024-12-03 13:52:50|536.75|534.65|536.56|534.46|536.85|534.75|536.56|534.46|19
1733233980000|2024-12-03 13:53:00|536.55|534.45|535.52|533.42|536.55|534.45|535.52|533.42|19
1733233990000|2024-12-03 13:53:10|535.56|533.46|534.77|532.67|535.56|533.46|534.74|532.64|21
1733234000000|2024-12-03 13:53:20|534.76|532.66|534.57|532.47|534.77|532.67|534.57|532.47|24
1733234010000|2024-12-03 13:53:30|534.56|532.46|532.45|530.35|534.56|532.46|532.41|530.31|21
1733234020000|2024-12-03 13:53:40|532.21|530.11|532.88|530.78|533.28|531.18|532.21|530.11|20
1733234030000|2024-12-03 13:53:50|532.96|530.86|533.24|531.14|533.35|531.25|532.88|530.78|27
1733234040000|2024-12-03 13:54:00|533.25|531.15|534.15|532.05|534.16|532.06|533.25|531.15|22
1733234050000|2024-12-03 13:54:10|534.14|532.04|534.25|532.15|534.26|532.16|534.14|532.04|19
1733234060000|2024-12-03 13:54:20|534.24|532.14|534.11|532.01|534.24|532.14|534.04|531.94|21
1733234070000|2024-12-03 13:54:30|534.1|532|534.11|532.01|534.11|532.01|534.04|531.94|9
1733234080000|2024-12-03 13:54:40|534.04|531.94|533.98|531.88|534.08|531.98|533.94|531.84|27
1733234090000|2024-12-03 13:54:50|533.99|531.89|534.04|531.94|534.04|531.94|533.85|531.75|19
1733234100000|2024-12-03 13:55:00|534.05|531.95|533.95|531.85|534.31|532.21|533.94|531.84|20
1733234110000|2024-12-03 13:55:10|533.94|531.84|532.54|530.44|533.98|531.88|532.54|530.44|26
1733234120000|2024-12-03 13:55:20|532.53|530.43|531.43|529.33|532.56|530.46|531.43|529.33|18
1733234130000|2024-12-03 13:55:30|531.59|529.49|531.4|529.3|531.91|529.81|530.65|528.55|23
1733234140000|2024-12-03 13:55:40|531.39|529.29|530.64|528.54|531.39|529.29|530.64|528.54|18
1733234150000|2024-12-03 13:55:50|530.63|528.53|529.97|527.87|530.63|528.53|529.97|527.87|19
1733234160000|2024-12-03 13:56:00|529.73|527.63|529.15|527.05|529.73|527.63|529.07|526.97|24
1733234170000|2024-12-03 13:56:10|529.14|527.04|528.9|526.8|529.14|527.04|528.8|526.7|23
1733234180000|2024-12-03 13:56:20|528.89|526.79|531.15|529.05|531.31|529.21|528.8|526.7|21
1733234190000|2024-12-03 13:56:30|531.31|529.21|533.08|530.98|533.1|531|531.31|529.21|25
1733234200000|2024-12-03 13:56:40|533.07|530.97|531.31|529.21|533.36|531.26|531.31|529.21|25
1733234210000|2024-12-03 13:56:50|531.33|529.23|532.37|530.27|532.39|530.29|531.32|529.22|19
1733234220000|2024-12-03 13:57:00|532.04|529.94|530.83|528.73|532.04|529.94|530.71|528.61|29
1733234230000|2024-12-03 13:57:10|531.59|529.49|528.86|526.76|531.65|529.55|528.86|526.76|22
1733234240000|2024-12-03 13:57:20|528.85|526.75|527.94|525.84|528.85|526.75|527.31|525.21|22
1733234250000|2024-12-03 13:57:30|527.81|525.71|528.87|526.77|528.9|526.8|526.58|524.48|20
1733234260000|2024-12-03 13:57:40|528.86|526.76|528.75|526.65|528.86|526.76|528.75|526.65|17
1733234270000|2024-12-03 13:57:50|528.74|526.64|529.49|527.39|529.66|527.56|528.71|526.61|17
1733234280000|2024-12-03 13:58:00|529.65|527.55|529.21|527.11|529.66|527.56|529.21|527.11|23
1733234290000|2024-12-03 13:58:10|529.19|527.09|528.74|526.64|529.19|527.09|528.25|526.15|23
1733234300000|2024-12-03 13:58:20|528.75|526.65|531.72|529.62|531.75|529.65|528.75|526.65|24
1733234310000|2024-12-03 13:58:30|531.73|529.63|532.09|529.99|532.21|530.11|531.73|529.63|15
1733234320000|2024-12-03 13:58:40|532.08|529.98|533.68|531.58|533.68|531.58|532.07|529.97|19
1733234330000|2024-12-03 13:58:50|533.79|531.69|531.45|529.35|533.79|531.69|531.25|529.15|32
1733234340000|2024-12-03 13:59:00|531.44|529.34|531.61|529.51|532.21|530.11|531.44|529.34|27
1733234350000|2024-12-03 13:59:10|531.6|529.5|531.49|529.39|531.6|529.5|530.57|528.47|27
1733234360000|2024-12-03 13:59:20|531.27|529.17|532.25|530.15|532.26|530.16|530.84|528.74|26
1733234370000|2024-12-03 13:59:30|532.26|530.16|532.57|530.47|532.6|530.5|532.06|529.96|22
1733234380000|2024-12-03 13:59:40|532.26|530.16|534.04|531.94|534.05|531.95|532.26|530.16|25
1733234390000|2024-12-03 13:59:50|534.03|531.93|534.55|532.45|534.55|532.45|534.02|531.92|20
1733234400000|2024-12-03 14:00:00|534.54|532.44|534.09|531.99|534.54|532.44|534.05|531.95|20
1733234410000|2024-12-03 14:00:10|533.91|531.81|534.45|532.35|534.5|532.4|533.44|531.34|25
1733234420000|2024-12-03 14:00:20|534.84|532.74|535.5|533.4|535.5|533.4|534.36|532.26|21
1733234430000|2024-12-03 14:00:30|535.42|533.32|536.14|534.04|536.33|534.23|535.17|533.07|23
1733234440000|2024-12-03 14:00:40|535.84|533.74|536.75|534.65|536.86|534.76|535.83|533.73|30
1733234450000|2024-12-03 14:00:50|536.69|534.59|535.3|533.2|536.69|534.59|535.21|533.11|26
1733234460000|2024-12-03 14:01:00|535.56|533.46|535.01|532.91|535.71|533.61|535.01|532.91|22
1733234470000|2024-12-03 14:01:10|535.05|532.95|535.21|533.11|535.64|533.54|534.92|532.82|24
1733234480000|2024-12-03 14:01:20|535.16|533.06|535.2|533.1|535.31|533.21|534.79|532.69|22
1733234490000|2024-12-03 14:01:30|535.19|533.09|536.61|534.51|536.61|534.51|535.19|533.09|23
1733234500000|2024-12-03 14:01:40|536.6|534.5|537.06|534.96|537.32|535.22|536.35|534.25|22
1733234510000|2024-12-03 14:01:50|537.05|534.95|537.75|535.65|537.94|535.84|537.05|534.95|23
1733234520000|2024-12-03 14:02:00|537.76|535.66|538.48|536.38|538.51|536.41|537.74|535.64|20
1733234530000|2024-12-03 14:02:10|538.55|536.45|538.63|536.53|538.9|536.8|537.84|535.74|20
1733234540000|2024-12-03 14:02:20|538.64|536.54|537.79|535.69|538.67|536.57|537.79|535.69|23
1733234550000|2024-12-03 14:02:30|537.78|535.68|538.43|536.33|538.62|536.52|537.75|535.65|26
1733234560000|2024-12-03 14:02:40|538.55|536.45|539.15|537.05|539.15|537.05|538.41|536.31|26
1733234570000|2024-12-03 14:02:50|539.16|537.06|539.84|537.74|539.86|537.76|539.16|537.06|17
1733234580000|2024-12-03 14:03:00|539.83|537.73|540.44|538.34|540.47|538.37|539.65|537.55|19
1733234590000|2024-12-03 14:03:10|540.43|538.33|539.54|537.44|540.5|538.4|539.54|537.44|29
1733234600000|2024-12-03 14:03:20|539.53|537.43|540.05|537.95|540.08|537.98|539.28|537.18|17
1733234610000|2024-12-03 14:03:30|540.04|537.94|539.04|536.94|540.23|538.13|539.04|536.94|26
1733234620000|2024-12-03 14:03:40|538.68|536.58|538.05|535.95|538.94|536.84|537.87|535.77|24
1733234630000|2024-12-03 14:03:50|538.06|535.96|538.34|536.24|538.57|536.47|538.06|535.96|23
1733234640000|2024-12-03 14:04:00|538.35|536.25|537.98|535.88|538.37|536.27|537.39|535.29|23
1733234650000|2024-12-03 14:04:10|538.05|535.95|537.81|535.71|538.07|535.97|537.66|535.56|25
1733234660000|2024-12-03 14:04:20|537.8|535.7|537.53|535.43|537.81|535.71|537.28|535.18|26
1733234670000|2024-12-03 14:04:30|537.56|535.46|537.46|535.36|537.7|535.6|536.96|534.86|33
1733234680000|2024-12-03 14:04:40|537.39|535.29|537.56|535.46|537.6|535.5|537.28|535.18|23
1733234690000|2024-12-03 14:04:50|537.52|535.42|535.97|533.87|537.52|535.42|535.86|533.76|28
1733234700000|2024-12-03 14:05:00|536.05|533.95|536.41|534.31|536.49|534.39|535.69|533.59|22
1733234710000|2024-12-03 14:05:10|536.4|534.3|536.52|534.42|536.59|534.49|535.9|533.8|27
1733234720000|2024-12-03 14:05:20|536.51|534.41|535.8|533.7|536.51|534.41|535.59|533.49|26
1733234730000|2024-12-03 14:05:30|535.94|533.84|537.06|534.96|537.06|534.96|535.94|533.84|14
1733234740000|2024-12-03 14:05:40|537.13|535.03|536.32|534.22|537.64|535.54|536.23|534.13|27
1733234750000|2024-12-03 14:05:50|536.31|534.21|535.95|533.85|536.51|534.41|535.92|533.82|28
1733234760000|2024-12-03 14:06:00|536.05|533.95|535.29|533.19|536.11|534.01|535.24|533.14|25
1733234770000|2024-12-03 14:06:10|535.28|533.18|535.36|533.26|535.45|533.35|535.2|533.1|27
1733234780000|2024-12-03 14:06:20|535.59|533.49|534.88|532.78|535.77|533.67|534.88|532.78|24
1733234790000|2024-12-03 14:06:30|534.96|532.86|535.76|533.66|535.76|533.66|534.96|532.86|21
1733234800000|2024-12-03 14:06:40|535.75|533.65|536.11|534.01|536.12|534.02|535.53|533.43|24
1733234810000|2024-12-03 14:06:50|536.12|534.02|537.6|535.5|537.63|535.53|536.12|534.02|25
1733234820000|2024-12-03 14:07:00|537.59|535.49|536.83|534.73|537.63|535.53|536.83|534.73|30
1733234830000|2024-12-03 14:07:10|536.82|534.72|538.37|536.27|538.37|536.27|536.82|534.72|27
1733234840000|2024-12-03 14:07:20|538.42|536.32|538.87|536.77|538.94|536.84|538.42|536.32|14
1733234850000|2024-12-03 14:07:30|538.88|536.78|538.29|536.19|538.92|536.82|537.99|535.89|25
1733234860000|2024-12-03 14:07:40|538.3|536.2|539.12|537.02|539.15|537.05|538.25|536.15|26
1733234870000|2024-12-03 14:07:50|539.1|537|539.12|537.02|539.12|537.02|538.86|536.76|26
1733234880000|2024-12-03 14:08:00|539.07|536.97|540.16|538.06|540.16|538.06|539.03|536.93|26
1733234890000|2024-12-03 14:08:10|539.86|537.76|540.46|538.36|540.46|538.36|539.86|537.76|19
1733234900000|2024-12-03 14:08:20|540.43|538.33|541.32|539.22|541.32|539.22|540.11|538.01|30
1733234910000|2024-12-03 14:08:30|541.26|539.16|542.52|540.42|542.52|540.42|541.26|539.16|20
1733234920000|2024-12-03 14:08:40|542.53|540.43|542.5|540.4|542.7|540.6|541.96|539.86|26
1733234930000|2024-12-03 14:08:50|542.83|540.73|542.88|540.78|543.27|541.17|542.48|540.38|23
1733234940000|2024-12-03 14:09:00|542.95|540.85|543.3|541.2|543.46|541.36|542.95|540.85|30
1733234950000|2024-12-03 14:09:10|543.38|541.28|544.55|542.45|544.62|542.52|543.38|541.28|25
1733234960000|2024-12-03 14:09:20|544.56|542.46|544.64|542.54|544.91|542.81|544.56|542.46|26
1733234970000|2024-12-03 14:09:30|544.63|542.53|543.54|541.44|544.91|542.81|543.37|541.27|25
1733234980000|2024-12-03 14:09:40|543.66|541.56|543.37|541.27|544.24|542.14|543.37|541.27|23
1733234990000|2024-12-03 14:09:50|543.36|541.26|542.25|540.15|543.43|541.33|542.24|540.14|30
1733235000000|2024-12-03 14:10:00|542.21|540.11|541.96|539.86|542.22|540.12|541.88|539.78|23
1733235010000|2024-12-03 14:10:10|541.97|539.87|541.95|539.85|541.97|539.87|541.29|539.19|19
1733235020000|2024-12-03 14:10:20|541.98|539.88|541.36|539.26|542.17|540.07|541.14|539.04|24
1733235030000|2024-12-03 14:10:30|540.99|538.89|539.51|537.41|541.07|538.97|539.5|537.4|25
1733235040000|2024-12-03 14:10:40|539.76|537.66|539.19|537.09|539.85|537.75|538.97|536.87|28
1733235050000|2024-12-03 14:10:50|539.16|537.06|538.43|536.33|539.16|537.06|538.42|536.32|29
1733235060000|2024-12-03 14:11:00|538.42|536.32|538.59|536.49|538.92|536.82|537.85|535.75|24
1733235070000|2024-12-03 14:11:10|538.58|536.48|538.83|536.73|538.94|536.84|538.07|535.97|26
1733235080000|2024-12-03 14:11:20|538.82|536.72|537.93|535.83|538.83|536.73|537.8|535.7|25
1733235090000|2024-12-03 14:11:30|537.85|535.75|537.29|535.19|537.93|535.83|537.19|535.09|26
1733235100000|2024-12-03 14:11:40|537.28|535.18|537.46|535.36|537.46|535.36|536.98|534.88|26
1733235110000|2024-12-03 14:11:50|537.48|535.38|537.04|534.94|537.49|535.39|536.81|534.71|28
1733235120000|2024-12-03 14:12:00|537.05|534.95|536.7|534.6|537.08|534.98|536.1|534|25
1733235130000|2024-12-03 14:12:10|536.71|534.61|537.01|534.91|537.25|535.15|536.69|534.59|25
1733235140000|2024-12-03 14:12:20|537.03|534.93|536.25|534.15|537.03|534.93|536.23|534.13|23
1733235150000|2024-12-03 14:12:30|536.26|534.16|535.43|533.33|536.5|534.4|535.43|533.33|24
1733235160000|2024-12-03 14:12:40|535.3|533.2|534.93|532.83|535.43|533.33|534.75|532.65|26
1733235170000|2024-12-03 14:12:50|534.94|532.84|535.69|533.59|535.74|533.64|534.9|532.8|24
1733235180000|2024-12-03 14:13:00|535.98|533.88|536.75|534.65|536.75|534.65|535.79|533.69|23
1733235190000|2024-12-03 14:13:10|536.76|534.66|536.55|534.45|537.45|535.35|536.47|534.37|29
1733235200000|2024-12-03 14:13:20|536.52|534.42|535.85|533.75|536.52|534.42|535.6|533.5|24
1733235210000|2024-12-03 14:13:30|535.93|533.83|537.04|534.94|537.04|534.94|535.91|533.81|25
1733235220000|2024-12-03 14:13:40|537.01|534.91|536.55|534.45|537.11|535.01|536.55|534.45|27
1733235230000|2024-12-03 14:13:50|536.54|534.44|536.04|533.94|536.54|534.44|536.04|533.94|29
1733235240000|2024-12-03 14:14:00|535.63|533.53|534.51|532.41|535.63|533.53|534.5|532.4|19
1733235250000|2024-12-03 14:14:10|534.47|532.37|535.46|533.36|535.46|533.36|534.43|532.33|22
1733235260000|2024-12-03 14:14:20|535.47|533.37|535.53|533.43|535.75|533.65|535.46|533.36|23
1733235270000|2024-12-03 14:14:30|535.62|533.52|536.21|534.11|536.21|534.11|535.54|533.44|25
1733235280000|2024-12-03 14:14:40|536.22|534.12|537.5|535.4|537.5|535.4|536.22|534.12|26
1733235290000|2024-12-03 14:14:50|537.47|535.37|537.3|535.2|537.61|535.51|537.3|535.2|28
1733235300000|2024-12-03 14:15:00|537.41|535.31|536.95|534.85|537.44|535.34|536.79|534.69|20
1733235310000|2024-12-03 14:15:10|537.19|535.09|536.53|534.43|537.31|535.21|536.45|534.35|26
1733235320000|2024-12-03 14:15:20|536.54|534.44|535.1|533|536.54|534.44|535.1|533|27
1733235330000|2024-12-03 14:15:30|535.11|533.01|533.75|531.65|535.11|533.01|533.74|531.64|26
1733235340000|2024-12-03 14:15:40|533.87|531.77|533.84|531.74|533.87|531.77|533.52|531.42|24
1733235350000|2024-12-03 14:15:50|533.86|531.76|534.32|532.22|534.32|532.22|533.86|531.76|23
1733235360000|2024-12-03 14:16:00|534.62|532.52|535.68|533.58|536.01|533.91|534.58|532.48|22
1733235370000|2024-12-03 14:16:10|535.65|533.55|531.18|529.08|535.65|533.55|531.15|529.05|12
1733235380000|2024-12-03 14:16:20|531.19|529.09|531.49|529.39|531.49|529.39|531.19|529.09|12
1733235390000|2024-12-03 14:16:30|531.31|529.21|531.56|529.46|531.65|529.55|531.31|529.21|25
1733235400000|2024-12-03 14:16:40|531.57|529.47|532.95|530.85|532.95|530.85|531.57|529.47|27
1733235410000|2024-12-03 14:16:50|532.96|530.86|533.58|531.48|533.58|531.48|532.96|530.86|24
1733235420000|2024-12-03 14:17:00|533.59|531.49|534.52|532.42|534.52|532.42|533.59|531.49|21
1733235430000|2024-12-03 14:17:10|534.59|532.49|534.91|532.81|535.48|533.38|534.58|532.48|20
1733235440000|2024-12-03 14:17:20|534.9|532.8|534.64|532.54|535.13|533.03|534.64|532.54|21
1733235450000|2024-12-03 14:17:30|534.65|532.55|534.34|532.24|534.65|532.55|534.34|532.24|20
1733235460000|2024-12-03 14:17:40|534.33|532.23|533.24|531.14|534.33|532.23|533.22|531.12|21
1733235470000|2024-12-03 14:17:50|533.22|531.12|533.34|531.24|533.69|531.59|533.22|531.12|23
1733235480000|2024-12-03 14:18:00|533.33|531.23|533.21|531.11|533.43|531.33|533.17|531.07|24
1733235490000|2024-12-03 14:18:10|533.2|531.1|533.44|531.34|533.5|531.4|533.2|531.1|26
1733235500000|2024-12-03 14:18:20|533.48|531.38|533.47|531.37|533.86|531.76|533.44|531.34|27
1733235510000|2024-12-03 14:18:30|533.51|531.41|533.01|530.91|533.71|531.61|533.01|530.91|22
1733235520000|2024-12-03 14:18:40|533|530.9|530.46|528.36|533|530.9|530.42|528.32|28
1733235530000|2024-12-03 14:18:50|530.45|528.35|530.4|528.3|530.75|528.65|530.4|528.3|26
1733235540000|2024-12-03 14:19:00|530.39|528.29|529.57|527.47|530.4|528.3|529.56|527.46|18
1733235550000|2024-12-03 14:19:10|529.55|527.45|528.58|526.48|529.55|527.45|528.55|526.45|22
1733235560000|2024-12-03 14:19:20|528.59|526.49|528.26|526.16|528.59|526.49|528.26|526.16|4
1733235570000|2024-12-03 14:19:30|528.25|526.15|528.07|525.97|528.3|526.2|528.07|525.97|18
1733235580000|2024-12-03 14:19:40|528.06|525.96|527.65|525.55|528.06|525.96|527.64|525.54|23
1733235590000|2024-12-03 14:19:50|527.64|525.54|527.58|525.48|527.64|525.54|527.55|525.45|20
1733235600000|2024-12-03 14:20:00|527.56|525.46|527.76|525.66|527.83|525.73|527.51|525.41|20
1733235610000|2024-12-03 14:20:10|527.75|525.65|527.02|524.92|527.75|525.65|527|524.9|23
1733235620000|2024-12-03 14:20:20|527.27|525.17|528.34|526.24|528.39|526.29|527.25|525.15|14
1733235630000|2024-12-03 14:20:30|528.24|526.14|528.94|526.84|528.94|526.84|528.04|525.94|18
1733235640000|2024-12-03 14:20:40|528.89|526.79|527.91|525.81|528.89|526.79|527.91|525.81|12
1733235650000|2024-12-03 14:20:50|527.89|525.79|527.07|524.97|527.89|525.79|527.07|524.97|27
1733235660000|2024-12-03 14:21:00|527.08|524.98|526.8|524.7|527.09|524.99|526.8|524.7|21
1733235670000|2024-12-03 14:21:10|526.79|524.69|526.15|524.05|526.79|524.69|526.12|524.02|25
1733235680000|2024-12-03 14:21:20|526.14|524.04|526.45|524.35|526.54|524.44|526.14|524.04|12
1733235690000|2024-12-03 14:21:30|526.66|524.56|525.83|523.73|526.91|524.81|525.83|523.73|23
1733235700000|2024-12-03 14:21:40|525.97|523.87|526.95|524.85|526.96|524.86|525.81|523.71|26
1733235710000|2024-12-03 14:21:50|526.96|524.86|527.69|525.59|528.02|525.92|526.96|524.86|17
1733235720000|2024-12-03 14:22:00|527.68|525.58|528.37|526.27|528.37|526.27|527.29|525.19|23
1733235730000|2024-12-03 14:22:10|528.63|526.53|528.68|526.58|529.11|527.01|528.58|526.48|21
1733235740000|2024-12-03 14:22:20|529.02|526.92|528.84|526.74|529.5|527.4|528.51|526.41|27
1733235750000|2024-12-03 14:22:30|528.83|526.73|528.72|526.62|528.83|526.73|528.7|526.6|12
1733235760000|2024-12-03 14:22:40|528.43|526.33|527.7|525.6|528.43|526.33|527.7|525.6|21
1733235770000|2024-12-03 14:22:50|527.71|525.61|527.52|525.42|527.91|525.81|527.52|525.42|21
1733235780000|2024-12-03 14:23:00|527.51|525.41|526.87|524.77|527.51|525.41|526.74|524.64|23
1733235790000|2024-12-03 14:23:10|526.86|524.76|526.55|524.45|526.86|524.76|526.3|524.2|20
1733235800000|2024-12-03 14:23:20|526.6|524.5|527.38|525.28|527.47|525.37|526.52|524.42|23
1733235810000|2024-12-03 14:23:30|527.16|525.06|527.78|525.68|527.79|525.69|527.08|524.98|19
1733235820000|2024-12-03 14:23:40|527.73|525.63|528.64|526.54|528.67|526.57|527.73|525.63|22
1733235830000|2024-12-03 14:23:50|528.62|526.52|528.3|526.2|528.69|526.59|528.28|526.18|15
1733235840000|2024-12-03 14:24:00|528.29|526.19|529.34|527.24|529.34|527.24|528.29|526.19|18
1733235850000|2024-12-03 14:24:10|529.35|527.25|528.67|526.57|529.38|527.28|528.67|526.57|27
1733235860000|2024-12-03 14:24:20|528.61|526.51|528.13|526.03|528.61|526.51|528.13|526.03|16
1733235870000|2024-12-03 14:24:30|528.12|526.02|528.79|526.69|528.79|526.69|527.99|525.89|23
1733235880000|2024-12-03 14:24:40|528.95|526.85|529.68|527.58|529.68|527.58|528.95|526.85|22
1733235890000|2024-12-03 14:24:50|529.67|527.57|529.42|527.32|529.68|527.58|529.42|527.32|12
1733235900000|2024-12-03 14:25:00|529.43|527.33|530.07|527.97|530.07|527.97|529.43|527.33|18
1733235910000|2024-12-03 14:25:10|530.11|528.01|530.96|528.86|530.96|528.86|530.1|528|26
1733235920000|2024-12-03 14:25:20|530.97|528.87|531.83|529.73|531.83|529.73|530.75|528.65|24
1733235930000|2024-12-03 14:25:30|531.84|529.74|531.63|529.53|531.93|529.83|531.56|529.46|21
1733235940000|2024-12-03 14:25:40|531.64|529.54|530.97|528.87|531.64|529.54|530.96|528.86|22
1733235950000|2024-12-03 14:25:50|530.98|528.88|530.99|528.89|530.99|528.89|530.91|528.81|12
1733235960000|2024-12-03 14:26:00|530.95|528.85|530.04|527.94|530.95|528.85|530.03|527.93|24
1733235970000|2024-12-03 14:26:10|530.05|527.95|530.05|527.95|530.33|528.23|530.05|527.95|20
1733235980000|2024-12-03 14:26:20|530.06|527.96|530.13|528.03|530.15|528.05|530.06|527.96|16
1733235990000|2024-12-03 14:26:30|529.95|527.85|528.71|526.61|529.95|527.85|528.7|526.6|27
1733236000000|2024-12-03 14:26:40|528.72|526.62|529.77|527.67|530.07|527.97|528.72|526.62|24
1733236010000|2024-12-03 14:26:50|529.75|527.65|529.79|527.69|529.79|527.69|529.61|527.51|18
1733236020000|2024-12-03 14:27:00|529.8|527.7|529.18|527.08|530.26|528.16|529.18|527.08|20
1733236030000|2024-12-03 14:27:10|529.17|527.07|528.49|526.39|529.17|527.07|528.49|526.39|26
1733236040000|2024-12-03 14:27:20|528.48|526.38|528.83|526.73|528.83|526.73|528.13|526.03|25
1733236050000|2024-12-03 14:27:30|528.85|526.75|529.45|527.35|529.45|527.35|528.85|526.75|19
1733236060000|2024-12-03 14:27:40|529.48|527.38|530.14|528.04|530.18|528.08|529.48|527.38|26
1733236070000|2024-12-03 14:27:50|530.13|528.03|530.11|528.01|530.14|528.04|530.1|528|6
1733236080000|2024-12-03 14:28:00|530.17|528.07|530.1|528|530.29|528.19|530.1|528|18
1733236090000|2024-12-03 14:28:10|530.11|528.01|529.17|527.07|530.11|528.01|529.17|527.07|18
1733236100000|2024-12-03 14:28:20|529.16|527.06|528.35|526.25|529.16|527.06|528.32|526.22|15
1733236110000|2024-12-03 14:28:30|528.36|526.26|528.14|526.04|528.39|526.29|528.13|526.03|14
1733236120000|2024-12-03 14:28:40|528.15|526.05|528.65|526.55|528.65|526.55|527.96|525.86|23
1733236130000|2024-12-03 14:28:50|528.66|526.56|528.88|526.78|528.91|526.81|528.66|526.56|13
1733236140000|2024-12-03 14:29:00|528.89|526.79|527.89|525.79|528.91|526.81|527.89|525.79|19
1733236150000|2024-12-03 14:29:10|527.88|525.78|527.22|525.12|527.88|525.78|527.22|525.12|13
1733236160000|2024-12-03 14:29:20|527.23|525.13|526.36|524.26|527.28|525.18|526.27|524.17|22
1733236170000|2024-12-03 14:29:30|526.37|524.27|526.03|523.93|526.38|524.28|526.03|523.93|10
1733236180000|2024-12-03 14:29:40|526.02|523.92|525.31|523.21|526.02|523.92|525.28|523.18|22
1733236190000|2024-12-03 14:29:50|525.32|523.22|525.1|523|525.4|523.3|525.09|522.99|16
1733236200000|2024-12-03 14:30:00|525.09|522.99|524.65|522.55|525.09|522.99|524.56|522.46|22
1733236210000|2024-12-03 14:30:10|524.66|522.56|524.83|522.73|525.02|522.92|524.4|522.3|27
1733236220000|2024-12-03 14:30:20|524.67|522.57|524.52|522.42|524.97|522.87|524.51|522.41|18
1733236230000|2024-12-03 14:30:30|524.51|522.41|524.6|522.5|524.68|522.58|524.45|522.35|13
1733236240000|2024-12-03 14:30:40|524.82|522.72|525.5|523.4|525.94|523.84|524.82|522.72|22
1733236250000|2024-12-03 14:30:50|525.49|523.39|525.93|523.83|526.74|524.64|524.66|522.56|22
1733236260000|2024-12-03 14:31:00|525.87|523.77|523.97|521.87|525.87|523.77|523.97|521.87|25
1733236270000|2024-12-03 14:31:10|523.74|521.64|522.63|520.53|523.74|521.64|522.63|520.53|13
1733236280000|2024-12-03 14:31:20|522.62|520.52|523.21|521.11|523.22|521.12|522.49|520.39|15
1733236290000|2024-12-03 14:31:30|523.22|521.12|522.87|520.77|523.22|521.12|522.87|520.77|18
1733236300000|2024-12-03 14:31:40|522.86|520.76|522.77|520.67|522.86|520.76|522.74|520.64|21
1733236310000|2024-12-03 14:31:50|522.76|520.66|522.08|519.98|522.76|520.66|522.06|519.96|17
1733236320000|2024-12-03 14:32:00|522.1|520|522.7|520.6|522.7|520.6|522.1|520|17
1733236330000|2024-12-03 14:32:10|522.69|520.59|522.67|520.57|522.7|520.6|522.67|520.57|10
1733236340000|2024-12-03 14:32:20|522.68|520.58|523.76|521.66|523.82|521.72|522.68|520.58|17
1733236350000|2024-12-03 14:32:30|523.78|521.68|524.39|522.29|524.41|522.31|523.78|521.68|12
1733236360000|2024-12-03 14:32:40|524.38|522.28|524.27|522.17|524.38|522.28|524.27|522.17|23
1733236370000|2024-12-03 14:32:50|524.23|522.13|524.22|522.12|524.25|522.15|524.22|522.12|8
1733236380000|2024-12-03 14:33:00|524.21|522.11|523.39|521.29|524.21|522.11|523.39|521.29|13
1733236390000|2024-12-03 14:33:10|523.38|521.28|522.98|520.88|523.38|521.28|522.98|520.88|26
1733236400000|2024-12-03 14:33:20|522.97|520.87|521.98|519.88|522.97|520.87|521.89|519.79|24
1733236410000|2024-12-03 14:33:30|521.95|519.85|521.43|519.33|521.95|519.85|521.43|519.33|14
1733236420000|2024-12-03 14:33:40|521.42|519.32|521.19|519.09|521.42|519.32|521.19|519.09|18
1733236430000|2024-12-03 14:33:50|521.18|519.08|520.94|518.84|521.18|519.08|520.94|518.84|23
1733236440000|2024-12-03 14:34:00|520.93|518.83|520.47|518.37|520.93|518.83|520.46|518.36|20
1733236450000|2024-12-03 14:34:10|520.48|518.38|517.94|515.84|520.48|518.38|517.75|515.65|18
1733236460000|2024-12-03 14:34:20|517.93|515.83|516.85|514.75|517.93|515.83|516.85|514.75|14
1733236470000|2024-12-03 14:34:30|516.86|514.76|515.72|513.62|516.86|514.76|515.72|513.62|17
1733236480000|2024-12-03 14:34:40|515.7|513.6|514.4|512.3|515.82|513.72|514.4|512.3|24
1733236490000|2024-12-03 14:34:50|514.28|512.18|514|511.9|514.28|512.18|514|511.9|21
1733236500000|2024-12-03 14:35:00|513.75|511.65|514.73|512.63|514.8|512.7|513.75|511.65|17
1733236510000|2024-12-03 14:35:10|514.74|512.64|514.67|512.57|514.79|512.69|514.67|512.57|21
1733236520000|2024-12-03 14:35:20|515.53|513.43|517.61|515.51|517.61|515.51|515.53|513.43|17
1733236530000|2024-12-03 14:35:30|517.67|515.57|518.14|516.04|518.14|516.04|517.63|515.53|21
1733236540000|2024-12-03 14:35:40|518.15|516.05|518.2|516.1|518.21|516.11|518.15|516.05|13
1733236550000|2024-12-03 14:35:50|518.21|516.11|519.3|517.2|519.31|517.21|518.21|516.11|10
1733236560000|2024-12-03 14:36:00|519.49|517.39|520.5|518.4|520.64|518.54|519.49|517.39|18
1733236570000|2024-12-03 14:36:10|520.51|518.41|520.53|518.43|520.54|518.44|520.51|518.41|11
1733236580000|2024-12-03 14:36:20|520.54|518.44|519.87|517.77|520.54|518.44|519.87|517.77|17
1733236590000|2024-12-03 14:36:30|519.86|517.76|521.83|519.73|521.94|519.84|519.84|517.74|7
1733236600000|2024-12-03 14:36:40|521.82|519.72|522.4|520.3|522.46|520.36|521.81|519.71|17
1733236610000|2024-12-03 14:36:50|522.39|520.29|522.37|520.27|522.39|520.29|522.36|520.26|5
1733236620000|2024-12-03 14:37:00|522.36|520.26|522.49|520.39|522.75|520.65|522.33|520.23|17
1733236630000|2024-12-03 14:37:10|522.5|520.4|521.89|519.79|522.5|520.4|521.89|519.79|13
1733236640000|2024-12-03 14:37:20|521.9|519.8|521.09|518.99|521.95|519.85|520.99|518.89|18
1733236650000|2024-12-03 14:37:30|521.05|518.95|521.48|519.38|521.48|519.38|520.88|518.78|22
1733236660000|2024-12-03 14:37:40|521.49|519.39|521.24|519.14|521.51|519.41|521.11|519.01|21
1733236670000|2024-12-03 14:37:50|521.8|519.7|521.98|519.88|521.98|519.88|521.8|519.7|19
1733236680000|2024-12-03 14:38:00|522.09|519.99|523|520.9|523.16|521.06|522.09|519.99|19
1733236690000|2024-12-03 14:38:10|522.99|520.89|523.58|521.48|523.58|521.48|522.79|520.69|21
1733236700000|2024-12-03 14:38:20|523.61|521.51|523.84|521.74|523.89|521.79|523.61|521.51|23
1733236710000|2024-12-03 14:38:30|523.85|521.75|524.28|522.18|524.33|522.23|523.85|521.75|23
1733236720000|2024-12-03 14:38:40|524.3|522.2|525.1|523|525.1|523|524.3|522.2|16
1733236730000|2024-12-03 14:38:50|525.07|522.97|525.61|523.51|525.61|523.51|525.01|522.91|17
1733236740000|2024-12-03 14:39:00|525.62|523.52|525.93|523.83|525.93|523.83|525.62|523.52|16
1733236750000|2024-12-03 14:39:10|525.94|523.84|526.32|524.22|526.32|524.22|525.94|523.84|23
1733236760000|2024-12-03 14:39:20|526.33|524.23|526.48|524.38|526.48|524.38|526.33|524.23|15
1733236770000|2024-12-03 14:39:30|526.49|524.39|527.07|524.97|527.34|525.24|526.49|524.39|22
1733236780000|2024-12-03 14:39:40|527.06|524.96|526.77|524.67|527.15|525.05|526.77|524.67|19
1733236790000|2024-12-03 14:39:50|526.76|524.66|528.15|526.05|528.15|526.05|526.51|524.41|28
1733236800000|2024-12-03 14:40:00|528.14|526.04|528.7|526.6|528.82|526.72|528.14|526.04|16
1733236810000|2024-12-03 14:40:10|528.72|526.62|528.37|526.27|528.72|526.62|528.27|526.17|22
1733236820000|2024-12-03 14:40:20|528.33|526.23|528.42|526.32|528.43|526.33|528.32|526.22|12
1733236830000|2024-12-03 14:40:30|528.3|526.2|527.69|525.59|528.3|526.2|527.69|525.59|18
1733236840000|2024-12-03 14:40:40|527.7|525.6|528.09|525.99|528.09|525.99|527.68|525.58|21
1733236850000|2024-12-03 14:40:50|528.14|526.04|527.06|524.96|528.18|526.08|527.04|524.94|27
1733236860000|2024-12-03 14:41:00|527.05|524.95|527.79|525.69|527.79|525.69|526.95|524.85|29
1733236870000|2024-12-03 14:41:10|527.85|525.75|527.48|525.38|528.36|526.26|527.48|525.38|21
1733236880000|2024-12-03 14:41:20|527.47|525.37|527.4|525.3|527.47|525.37|527.3|525.2|14
1733236890000|2024-12-03 14:41:30|527.41|525.31|527.9|525.8|527.9|525.8|527.24|525.14|23
1733236900000|2024-12-03 14:41:40|528.15|526.05|529.23|527.13|529.24|527.14|528.15|526.05|20
1733236910000|2024-12-03 14:41:50|529.22|527.12|529.4|527.3|529.41|527.31|528.99|526.89|15
1733236920000|2024-12-03 14:42:00|529.77|527.67|530.38|528.28|530.49|528.39|529.39|527.29|15
1733236930000|2024-12-03 14:42:10|530.6|528.5|529.9|527.8|530.6|528.5|529.9|527.8|14
1733236940000|2024-12-03 14:42:20|529.89|527.79|529.43|527.33|529.89|527.79|529.26|527.16|16
1733236950000|2024-12-03 14:42:30|529.42|527.32|528.75|526.65|529.42|527.32|528.7|526.6|26
1733236960000|2024-12-03 14:42:40|528.76|526.66|528.3|526.2|528.79|526.69|528.3|526.2|17
1733236970000|2024-12-03 14:42:50|528.24|526.14|527|524.9|528.24|526.14|527|524.9|20
1733236980000|2024-12-03 14:43:00|526.8|524.7|525.73|523.63|526.82|524.72|525.73|523.63|22
1733236990000|2024-12-03 14:43:10|525.72|523.62|526.62|524.52|526.62|524.52|525.38|523.28|21
1733237000000|2024-12-03 14:43:20|526.73|524.63|527.75|525.65|527.75|525.65|526.73|524.63|16
1733237010000|2024-12-03 14:43:30|527.76|525.66|528.55|526.45|528.55|526.45|527.74|525.64|13
1733237020000|2024-12-03 14:43:40|528.54|526.44|528.45|526.35|528.55|526.45|528.32|526.22|18
1733237030000|2024-12-03 14:43:50|528.46|526.36|529.25|527.15|529.25|527.15|528.46|526.36|20
1733237040000|2024-12-03 14:44:00|529.26|527.16|528.92|526.82|529.26|527.16|528.59|526.49|23
1733237050000|2024-12-03 14:44:10|528.91|526.81|527.95|525.85|528.91|526.81|527.82|525.72|19
1733237060000|2024-12-03 14:44:20|527.96|525.86|527.51|525.41|527.96|525.86|527.5|525.4|13
1733237070000|2024-12-03 14:44:30|527.5|525.4|527.9|525.8|527.91|525.81|527.14|525.04|24
1733237080000|2024-12-03 14:44:40|527.91|525.81|528.49|526.39|528.49|526.39|527.91|525.81|12
1733237090000|2024-12-03 14:44:50|528.5|526.4|528.55|526.45|528.55|526.45|528.5|526.4|6
1733237100000|2024-12-03 14:45:00|528.56|526.46|528.67|526.57|528.67|526.57|528.47|526.37|13
1733237110000|2024-12-03 14:45:10|528.68|526.58|529.84|527.74|529.84|527.74|528.68|526.58|16
1733237120000|2024-12-03 14:45:20|529.85|527.75|530.19|528.09|530.19|528.09|529.73|527.63|20
1733237130000|2024-12-03 14:45:30|530.2|528.1|530.53|528.43|530.53|528.43|530.2|528.1|11
1733237140000|2024-12-03 14:45:40|530.54|528.44|529.95|527.85|530.59|528.49|529.88|527.78|21
1733237150000|2024-12-03 14:45:50|529.96|527.86|529.36|527.26|530.03|527.93|529.35|527.25|20
1733237160000|2024-12-03 14:46:00|529.26|527.16|529.37|527.27|529.43|527.33|528.94|526.84|19
1733237170000|2024-12-03 14:46:10|529.19|527.09|528.6|526.5|529.19|527.09|528.58|526.48|22
1733237180000|2024-12-03 14:46:20|528.61|526.51|528.93|526.83|528.94|526.84|528.48|526.38|24
1733237190000|2024-12-03 14:46:30|529.04|526.94|529.36|527.26|529.69|527.59|529.04|526.94|19
1733237200000|2024-12-03 14:46:40|529.37|527.27|530.13|528.03|530.33|528.23|529.37|527.27|24
1733237210000|2024-12-03 14:46:50|530.15|528.05|530.14|528.04|530.33|528.23|530.14|528.04|22
1733237220000|2024-12-03 14:47:00|530.08|527.98|529.94|527.84|530.28|528.18|529.62|527.52|27
1733237230000|2024-12-03 14:47:10|529.6|527.5|528.47|526.37|529.72|527.62|528.46|526.36|29
1733237240000|2024-12-03 14:47:20|528.48|526.38|528.76|526.66|529.08|526.98|528.14|526.04|23
1733237250000|2024-12-03 14:47:30|528.78|526.68|528.79|526.69|529.03|526.93|528.7|526.6|22
1733237260000|2024-12-03 14:47:40|528.8|526.7|528.39|526.29|528.85|526.75|528.3|526.2|30
1733237270000|2024-12-03 14:47:50|528.4|526.3|528.95|526.85|528.95|526.85|528.4|526.3|10
1733237280000|2024-12-03 14:48:00|528.96|526.86|529.52|527.42|529.52|527.42|528.79|526.69|16
1733237290000|2024-12-03 14:48:10|529.54|527.44|529.3|527.2|529.69|527.59|529.21|527.11|20
1733237300000|2024-12-03 14:48:20|529.58|527.48|529.24|527.14|529.61|527.51|529.17|527.07|20
1733237310000|2024-12-03 14:48:30|529.25|527.15|529.1|527|529.28|527.18|529.09|526.99|24
1733237320000|2024-12-03 14:48:40|529.11|527.01|528.63|526.53|529.12|527.02|528.58|526.48|20
1733237330000|2024-12-03 14:48:50|528.58|526.48|527.86|525.76|528.58|526.48|527.64|525.54|22
1733237340000|2024-12-03 14:49:00|527.85|525.75|528.56|526.46|528.58|526.48|527.85|525.75|17
1733237350000|2024-12-03 14:49:10|528.39|526.29|528.14|526.04|528.39|526.29|527.91|525.81|20
1733237360000|2024-12-03 14:49:20|528.13|526.03|527.75|525.65|528.23|526.13|527.73|525.63|20
1733237370000|2024-12-03 14:49:30|527.76|525.66|527.83|525.73|527.83|525.73|527.49|525.39|20
1733237380000|2024-12-03 14:49:40|527.86|525.76|528.81|526.71|528.86|526.76|527.86|525.76|24
1733237390000|2024-12-03 14:49:50|528.59|526.49|529.73|527.63|529.73|527.63|528.41|526.31|27
1733237400000|2024-12-03 14:50:00|529.72|527.62|529.83|527.73|530.26|528.16|529.72|527.62|17
1733237410000|2024-12-03 14:50:10|529.84|527.74|532.8|530.7|532.8|530.7|529.84|527.74|30
1733237420000|2024-12-03 14:50:20|532.81|530.71|532.75|530.65|533.01|530.91|532.66|530.56|26
1733237430000|2024-12-03 14:50:30|532.76|530.66|532.9|530.8|532.91|530.81|532.76|530.66|28
1733237440000|2024-12-03 14:50:40|532.91|530.81|532.48|530.38|532.92|530.82|532.46|530.36|13
1733237450000|2024-12-03 14:50:50|532.49|530.39|532.13|530.03|532.51|530.41|532.13|530.03|19
1733237460000|2024-12-03 14:51:00|532.12|530.02|531.57|529.47|532.12|530.02|531.57|529.47|13
1733237470000|2024-12-03 14:51:10|531.56|529.46|531.32|529.22|532.12|530.02|531.32|529.22|19
1733237480000|2024-12-03 14:51:20|531.42|529.32|531.21|529.11|531.6|529.5|531.21|529.11|23
1733237490000|2024-12-03 14:51:30|531.09|528.99|531.15|529.05|531.15|529.05|530.73|528.63|18
1733237500000|2024-12-03 14:51:40|531.16|529.06|531.02|528.92|531.35|529.25|531.02|528.92|19
1733237510000|2024-12-03 14:51:50|531.01|528.91|530.62|528.52|531.07|528.97|530.43|528.33|15
1733237520000|2024-12-03 14:52:00|530.61|528.51|530.76|528.66|530.78|528.68|530.6|528.5|15
1733237530000|2024-12-03 14:52:10|530.75|528.65|530.84|528.74|530.85|528.75|530.57|528.47|24
1733237540000|2024-12-03 14:52:20|530.85|528.75|531.65|529.55|531.65|529.55|530.83|528.73|16
1733237550000|2024-12-03 14:52:30|531.66|529.56|532.39|530.29|532.46|530.36|531.66|529.56|20
1733237560000|2024-12-03 14:52:40|532.4|530.3|531.6|529.5|532.49|530.39|531.6|529.5|27
1733237570000|2024-12-03 14:52:50|531.53|529.43|531.4|529.3|531.54|529.44|531.37|529.27|14
1733237580000|2024-12-03 14:53:00|531.41|529.31|532.1|530|532.1|530|531.41|529.31|17
1733237590000|2024-12-03 14:53:10|532.11|530.01|532.28|530.18|532.6|530.5|532.11|530.01|22
1733237600000|2024-12-03 14:53:20|532.29|530.19|530.97|528.87|532.29|530.19|530.97|528.87|26
1733237610000|2024-12-03 14:53:30|531.02|528.92|532.11|530.01|532.11|530.01|531.02|528.92|25
1733237620000|2024-12-03 14:53:40|532.21|530.11|532.66|530.56|532.82|530.72|532.21|530.11|21
1733237630000|2024-12-03 14:53:50|532.67|530.57|532.61|530.51|532.67|530.57|532.27|530.17|13
1733237640000|2024-12-03 14:54:00|532.62|530.52|532.65|530.55|533.03|530.93|532.62|530.52|25
1733237650000|2024-12-03 14:54:10|532.64|530.54|532.59|530.49|532.64|530.54|532.4|530.3|13
1733237660000|2024-12-03 14:54:20|532.6|530.5|532.39|530.29|532.64|530.54|532.3|530.2|18
1733237670000|2024-12-03 14:54:30|532.31|530.21|532.41|530.31|532.41|530.31|532.23|530.13|20
1733237680000|2024-12-03 14:54:40|532.42|530.32|532.42|530.32|532.47|530.37|532.41|530.31|10
1733237690000|2024-12-03 14:54:50|532.35|530.25|531.41|529.31|532.38|530.28|531.41|529.31|17
1733237700000|2024-12-03 14:55:00|531.51|529.41|530.53|528.43|531.51|529.41|530.51|528.41|23
1733237710000|2024-12-03 14:55:10|530.54|528.44|530.84|528.74|530.94|528.84|530.54|528.44|14
1733237720000|2024-12-03 14:55:20|530.83|528.73|530.33|528.23|530.86|528.76|530.33|528.23|24
1733237730000|2024-12-03 14:55:30|530.21|528.11|529.85|527.75|530.23|528.13|529.83|527.73|15
1733237740000|2024-12-03 14:55:40|529.86|527.76|530.13|528.03|530.13|528.03|529.85|527.75|8
1733237750000|2024-12-03 14:55:50|530.14|528.04|530.83|528.73|530.83|528.73|530.14|528.04|20
1733237760000|2024-12-03 14:56:00|530.82|528.72|530.97|528.87|530.97|528.87|530.82|528.72|20
1733237770000|2024-12-03 14:56:10|530.98|528.88|531.54|529.44|531.54|529.44|530.98|528.88|7
1733237780000|2024-12-03 14:56:20|531.55|529.45|531.81|529.71|531.81|529.71|531.55|529.45|23
1733237790000|2024-12-03 14:56:30|531.82|529.72|532.33|530.23|532.33|530.23|531.82|529.72|25
1733237800000|2024-12-03 14:56:40|532.29|530.19|530.95|528.85|532.31|530.21|530.95|528.85|19
1733237810000|2024-12-03 14:56:50|530.94|528.84|531.37|529.27|531.37|529.27|530.94|528.84|23
1733237820000|2024-12-03 14:57:00|531.38|529.28|531.47|529.37|531.47|529.37|530.91|528.81|25
1733237830000|2024-12-03 14:57:10|531.45|529.35|530.74|528.64|531.47|529.37|530.56|528.46|24
1733237840000|2024-12-03 14:57:20|530.75|528.65|531.07|528.97|531.07|528.97|530.63|528.53|16
1733237850000|2024-12-03 14:57:30|531.08|528.98|531.51|529.41|531.51|529.41|531.08|528.98|21
1733237860000|2024-12-03 14:57:40|531.52|529.42|531.94|529.84|531.94|529.84|531.52|529.42|22
1733237870000|2024-12-03 14:57:50|531.96|529.86|532.23|530.13|532.23|530.13|531.92|529.82|13
1733237880000|2024-12-03 14:58:00|532.24|530.14|531.19|529.09|532.26|530.16|531.09|528.99|28
1733237890000|2024-12-03 14:58:10|531.24|529.14|531.21|529.11|531.31|529.21|531|528.9|27
1733237900000|2024-12-03 14:58:20|531.22|529.12|530.68|528.58|531.97|529.87|530.62|528.52|24
1733237910000|2024-12-03 14:58:30|530.75|528.65|531.01|528.91|531.2|529.1|530.75|528.65|30
1733237920000|2024-12-03 14:58:40|531.02|528.92|531.94|529.84|531.94|529.84|531.02|528.92|17
1733237930000|2024-12-03 14:58:50|531.95|529.85|530.74|528.64|531.96|529.86|530.74|528.64|22
1733237940000|2024-12-03 14:59:00|530.63|528.53|529.96|527.86|530.7|528.6|529.95|527.85|15
1733237950000|2024-12-03 14:59:10|529.97|527.87|530.28|528.18|530.28|528.18|529.96|527.86|27
1733237960000|2024-12-03 14:59:20|530.02|527.92|530.28|528.18|530.35|528.25|530.02|527.92|18
1733237970000|2024-12-03 14:59:30|530.29|528.19|530.92|528.82|530.92|528.82|530.29|528.19|18
1733237980000|2024-12-03 14:59:40|530.93|528.83|530.63|528.53|530.93|528.83|530.61|528.51|19
1733237990000|2024-12-03 14:59:50|530.64|528.54|530.62|528.52|530.65|528.55|530.54|528.44|22
1733238000000|2024-12-03 15:00:00|530.61|528.51|530.26|528.16|530.62|528.52|530.07|527.97|21
1733238010000|2024-12-03 15:00:10|530.25|528.15|529.37|527.27|530.25|528.15|529.37|527.27|11
1733238020000|2024-12-03 15:00:20|529.21|527.11|529.14|527.04|529.25|527.15|529.01|526.91|7
1733238030000|2024-12-03 15:00:30|529.15|527.05|530.5|528.4|530.5|528.4|529.15|527.05|31
1733238040000|2024-12-03 15:00:40|530.79|528.69|532.58|530.48|532.58|530.48|530.79|528.69|37
1733238050000|2024-12-03 15:00:50|532.5|530.4|532.42|530.32|532.5|530.4|532.25|530.15|19
1733238060000|2024-12-03 15:01:00|532.43|530.33|532.91|530.81|533.25|531.15|532.43|530.33|28
1733238070000|2024-12-03 15:01:10|532.87|530.77|533.07|530.97|533.15|531.05|532.85|530.75|17
1733238080000|2024-12-03 15:01:20|533.06|530.96|533.22|531.12|533.22|531.12|532.64|530.54|26
1733238090000|2024-12-03 15:01:30|533.29|531.19|533.35|531.25|533.54|531.44|533.29|531.19|16
1733238100000|2024-12-03 15:01:40|533.36|531.26|532.17|530.07|533.54|531.44|531.66|529.56|19
1733238110000|2024-12-03 15:01:50|532.2|530.1|533.25|531.15|533.25|531.15|532.2|530.1|30
1733238120000|2024-12-03 15:02:00|533.26|531.16|533.31|531.21|533.32|531.22|533.2|531.1|20
1733238130000|2024-12-03 15:02:10|533.32|531.22|533.94|531.84|533.95|531.85|533.32|531.22|26
1733238140000|2024-12-03 15:02:20|534.05|531.95|534.49|532.39|534.49|532.39|534.05|531.95|16
1733238150000|2024-12-03 15:02:30|534.46|532.36|534.27|532.17|534.48|532.38|534.27|532.17|6
1733238160000|2024-12-03 15:02:40|534.28|532.18|534.65|532.55|534.65|532.55|534.27|532.17|6
1733238170000|2024-12-03 15:02:50|534.62|532.52|534.28|532.18|534.63|532.53|534.18|532.08|11
1733238180000|2024-12-03 15:03:00|534.34|532.24|534.58|532.48|534.58|532.48|534.33|532.23|18
1733238190000|2024-12-03 15:03:10|534.66|532.56|534.63|532.53|535.15|533.05|534.62|532.52|16
1733238200000|2024-12-03 15:03:20|534.56|532.46|534.98|532.88|535.03|532.93|534.56|532.46|22
1733238210000|2024-12-03 15:03:30|534.95|532.85|535|532.9|535|532.9|534.95|532.85|7
1733238220000|2024-12-03 15:03:40|535.01|532.91|534.17|532.07|535.02|532.92|534.13|532.03|26
1733238230000|2024-12-03 15:03:50|534.18|532.08|534.46|532.36|534.86|532.76|534.18|532.08|34
1733238240000|2024-12-03 15:04:00|534.47|532.37|534.71|532.61|534.88|532.78|534.47|532.37|23
1733238250000|2024-12-03 15:04:10|534.62|532.52|533.87|531.77|534.63|532.53|533.81|531.71|24
1733238260000|2024-12-03 15:04:20|533.89|531.79|532.45|530.35|533.9|531.8|532.15|530.05|28
1733238270000|2024-12-03 15:04:30|532.47|530.37|532.5|530.4|532.58|530.48|532.42|530.32|25
1733238280000|2024-12-03 15:04:40|532.51|530.41|532.24|530.14|532.58|530.48|531.86|529.76|21
1733238290000|2024-12-03 15:04:50|532.64|530.54|533.55|531.45|533.6|531.5|532.58|530.48|23
1733238300000|2024-12-03 15:05:00|533.56|531.46|533.26|531.16|533.87|531.77|533.26|531.16|26
1733238310000|2024-12-03 15:05:10|533.25|531.15|531.69|529.59|533.25|531.15|531.68|529.58|13
1733238320000|2024-12-03 15:05:20|531.7|529.6|533.21|531.11|533.21|531.11|531.7|529.6|22
1733238330000|2024-12-03 15:05:30|533.28|531.18|533.26|531.16|533.29|531.19|532.88|530.78|22
1733238340000|2024-12-03 15:05:40|533.27|531.17|533.76|531.66|533.89|531.79|533.27|531.17|27
1733238350000|2024-12-03 15:05:50|533.77|531.67|533.02|530.92|533.78|531.68|532.85|530.75|17
1733238360000|2024-12-03 15:06:00|533.2|531.1|532.98|530.88|533.28|531.18|532.78|530.68|20
1733238370000|2024-12-03 15:06:10|532.87|530.77|532.91|530.81|533.12|531.02|532.7|530.6|27
1733238380000|2024-12-03 15:06:20|532.92|530.82|533.26|531.16|533.37|531.27|532.69|530.59|30
1733238390000|2024-12-03 15:06:30|533.27|531.17|533.86|531.76|533.86|531.76|533.27|531.17|28
1733238400000|2024-12-03 15:06:40|533.87|531.77|534.24|532.14|534.24|532.14|533.85|531.75|27
1733238410000|2024-12-03 15:06:50|534.25|532.15|534.17|532.07|534.31|532.21|534.08|531.98|27
1733238420000|2024-12-03 15:07:00|534.16|532.06|534.13|532.03|534.16|532.06|534.06|531.96|17
1733238430000|2024-12-03 15:07:10|534.32|532.22|534.86|532.76|534.86|532.76|534.14|532.04|17
1733238440000|2024-12-03 15:07:20|534.87|532.77|535.09|532.99|535.12|533.02|534.84|532.74|28
1733238450000|2024-12-03 15:07:30|535.1|533|534.97|532.87|535.28|533.18|534.97|532.87|26
1733238460000|2024-12-03 15:07:40|534.99|532.89|534.81|532.71|535.06|532.96|534.7|532.6|22
1733238470000|2024-12-03 15:07:50|534.82|532.72|534.81|532.71|534.84|532.74|534.69|532.59|19
1733238480000|2024-12-03 15:08:00|534.82|532.72|535.09|532.99|535.09|532.99|534.77|532.67|23
1733238490000|2024-12-03 15:08:10|535.2|533.1|534.05|531.95|535.28|533.18|534.02|531.92|23
1733238500000|2024-12-03 15:08:20|534.06|531.96|534.04|531.94|534.28|532.18|534.01|531.91|27
1733238510000|2024-12-03 15:08:30|533.92|531.82|534.55|532.45|534.73|532.63|533.61|531.51|30
1733238520000|2024-12-03 15:08:40|534.56|532.46|534.59|532.49|534.75|532.65|534.56|532.46|22
1733238530000|2024-12-03 15:08:50|534.58|532.48|534.55|532.45|534.74|532.64|534.53|532.43|18
1733238540000|2024-12-03 15:09:00|534.56|532.46|533.65|531.55|534.59|532.49|533.65|531.55|21
1733238550000|2024-12-03 15:09:10|533.42|531.32|533.47|531.37|533.85|531.75|533.42|531.32|11
1733238560000|2024-12-03 15:09:20|533.49|531.39|533.29|531.19|533.51|531.41|533.26|531.16|18
1733238570000|2024-12-03 15:09:30|533.28|531.18|533.48|531.38|533.48|531.38|532.89|530.79|29
1733238580000|2024-12-03 15:09:40|533.49|531.39|533.88|531.78|533.88|531.78|533.47|531.37|28
1733238590000|2024-12-03 15:09:50|533.89|531.79|533.98|531.88|534.24|532.14|533.83|531.73|30
1733238600000|2024-12-03 15:10:00|533.99|531.89|534.29|532.19|534.35|532.25|533.98|531.88|32
1733238610000|2024-12-03 15:10:10|534.3|532.2|534.25|532.15|534.32|532.22|533.93|531.83|29
1733238620000|2024-12-03 15:10:20|534.27|532.17|534.44|532.34|534.53|532.43|534.27|532.17|17
1733238630000|2024-12-03 15:10:30|534.46|532.36|533.27|531.17|534.46|532.36|533.27|531.17|21
1733238640000|2024-12-03 15:10:40|533.28|531.18|532.71|530.61|533.29|531.19|532.71|530.61|20
1733238650000|2024-12-03 15:10:50|532.7|530.6|533.24|531.14|533.24|531.14|532.69|530.59|24
1733238660000|2024-12-03 15:11:00|533.25|531.15|533.95|531.85|533.95|531.85|533.25|531.15|29
1733238670000|2024-12-03 15:11:10|534.33|532.23|534.6|532.5|534.92|532.82|534.33|532.23|21
1733238680000|2024-12-03 15:11:20|534.61|532.51|534.38|532.28|534.61|532.51|534.33|532.23|23
1733238690000|2024-12-03 15:11:30|534.39|532.29|535.15|533.05|535.15|533.05|534.39|532.29|25
1733238700000|2024-12-03 15:11:40|535.16|533.06|535.43|533.33|535.44|533.34|535.16|533.06|8
1733238710000|2024-12-03 15:11:50|535.42|533.32|535.43|533.33|535.45|533.35|535.42|533.32|5
1733238720000|2024-12-03 15:12:00|535.42|533.32|535.28|533.18|535.42|533.32|535.18|533.08|12
1733238730000|2024-12-03 15:12:10|535.31|533.21|535.42|533.32|535.44|533.34|535.31|533.21|14
1733238740000|2024-12-03 15:12:20|535.41|533.31|535.33|533.23|535.41|533.31|535.3|533.2|8
1733238750000|2024-12-03 15:12:30|535.32|533.22|534.9|532.8|535.32|533.22|534.9|532.8|8
1733238760000|2024-12-03 15:12:40|534.89|532.79|534.88|532.78|534.89|532.79|534.86|532.76|8
1733238770000|2024-12-03 15:12:50|534.89|532.79|534.78|532.68|534.89|532.79|534.78|532.68|7
1733238780000|2024-12-03 15:13:00|534.79|532.69|535|532.9|535.01|532.91|534.76|532.66|24
1733238790000|2024-12-03 15:13:10|535.01|532.91|535.02|532.92|535.03|532.93|534.99|532.89|12
1733238800000|2024-12-03 15:13:20|535.03|532.93|535.36|533.26|535.56|533.46|535.03|532.93|23
1733238810000|2024-12-03 15:13:30|535.37|533.27|535.14|533.04|535.38|533.28|535.14|533.04|8
1733238820000|2024-12-03 15:13:40|535.13|533.03|535.4|533.3|535.4|533.3|535.13|533.03|19
1733238830000|2024-12-03 15:13:50|535.41|533.31|535.92|533.82|535.93|533.83|535.41|533.31|22
1733238840000|2024-12-03 15:14:00|535.93|533.83|535.68|533.58|535.95|533.85|535.66|533.56|11
1733238850000|2024-12-03 15:14:10|535.51|533.41|534.77|532.67|535.51|533.41|534.74|532.64|26
1733238860000|2024-12-03 15:14:20|534.78|532.68|534.71|532.61|534.86|532.76|534.63|532.53|23
1733238870000|2024-12-03 15:14:30|534.72|532.62|534.87|532.77|534.94|532.84|534.72|532.62|29
1733238880000|2024-12-03 15:14:40|534.88|532.78|534.76|532.66|534.98|532.88|534.76|532.66|18
1733238890000|2024-12-03 15:14:50|534.46|532.36|533.93|531.83|534.47|532.37|533.92|531.82|22
1733238900000|2024-12-03 15:15:00|533.94|531.84|533.71|531.61|534.39|532.29|533.71|531.61|25
1733238910000|2024-12-03 15:15:10|533.7|531.6|534.4|532.3|534.4|532.3|533.61|531.51|20
1733238920000|2024-12-03 15:15:20|534.41|532.31|534.19|532.09|534.7|532.6|534.19|532.09|15
1733238930000|2024-12-03 15:15:30|534.18|532.08|533.32|531.22|534.18|532.08|533.32|531.22|22
1733238940000|2024-12-03 15:15:40|533.33|531.23|532.94|530.84|533.33|531.23|532.9|530.8|17
1733238950000|2024-12-03 15:15:50|532.98|530.88|533.57|531.47|533.77|531.67|532.98|530.88|27
1733238960000|2024-12-03 15:16:00|533.58|531.48|533.52|531.42|533.92|531.82|533.47|531.37|24
1733238970000|2024-12-03 15:16:10|533.68|531.58|533.91|531.81|533.91|531.81|533.68|531.58|19
1733238980000|2024-12-03 15:16:20|533.92|531.82|534.31|532.21|534.42|532.32|533.92|531.82|22
1733238990000|2024-12-03 15:16:30|534.21|532.11|533.96|531.86|534.21|532.11|533.75|531.65|17
1733239000000|2024-12-03 15:16:40|533.69|531.59|533.04|530.94|533.69|531.59|532.98|530.88|18
1733239010000|2024-12-03 15:16:50|533|530.9|532.98|530.88|533.06|530.96|532.96|530.86|19
1733239020000|2024-12-03 15:17:00|532.87|530.77|532.48|530.38|532.93|530.83|532.31|530.21|24
1733239030000|2024-12-03 15:17:10|532.38|530.28|533.61|531.51|533.61|531.51|532.38|530.28|21
1733239040000|2024-12-03 15:17:20|533.57|531.47|533.51|531.41|533.58|531.48|533.35|531.25|16
1733239050000|2024-12-03 15:17:30|533.55|531.45|533.85|531.75|534.1|532|533.55|531.45|20
1733239060000|2024-12-03 15:17:40|533.9|531.8|533.59|531.49|533.9|531.8|533.47|531.37|25
1733239070000|2024-12-03 15:17:50|533.58|531.48|533.28|531.18|533.58|531.48|533.27|531.17|18
1733239080000|2024-12-03 15:18:00|533.45|531.35|533.42|531.32|533.46|531.36|533.29|531.19|20
1733239090000|2024-12-03 15:18:10|533.44|531.34|533.68|531.58|533.68|531.58|533.44|531.34|30
1733239100000|2024-12-03 15:18:20|533.69|531.59|533.96|531.86|533.97|531.87|533.69|531.59|14
1733239110000|2024-12-03 15:18:30|533.95|531.85|534.28|532.18|534.28|532.18|533.86|531.76|23
1733239120000|2024-12-03 15:18:40|534.54|532.44|534.86|532.76|534.92|532.82|534.54|532.44|20
1733239130000|2024-12-03 15:18:50|534.85|532.75|534.91|532.81|534.91|532.81|534.74|532.64|19
1733239140000|2024-12-03 15:19:00|534.92|532.82|534.48|532.38|535.16|533.06|534.41|532.31|23
1733239150000|2024-12-03 15:19:10|534.53|532.43|534.26|532.16|534.82|532.72|534.26|532.16|24
1733239160000|2024-12-03 15:19:20|534.31|532.21|533.85|531.75|534.34|532.24|533.85|531.75|24
1733239170000|2024-12-03 15:19:30|533.84|531.74|533.85|531.75|534.05|531.95|533.56|531.46|28
1733239180000|2024-12-03 15:19:40|533.84|531.74|534.1|532|534.12|532.02|533.84|531.74|21
1733239190000|2024-12-03 15:19:50|534.09|531.99|534.24|532.14|534.25|532.15|534.09|531.99|13
1733239200000|2024-12-03 15:20:00|534.56|532.46|534.33|532.23|534.63|532.53|534.33|532.23|26
1733239210000|2024-12-03 15:20:10|534.34|532.24|534.62|532.52|534.63|532.53|534.33|532.23|22
1733239220000|2024-12-03 15:20:20|534.95|532.85|535.62|533.52|535.7|533.6|534.95|532.85|20
1733239230000|2024-12-03 15:20:30|535.61|533.51|532.97|530.87|535.61|533.51|532.97|530.87|27
1733239240000|2024-12-03 15:20:40|532.96|530.86|532.04|529.94|532.96|530.86|532.01|529.91|31
1733239250000|2024-12-03 15:20:50|532.05|529.95|531.8|529.7|532.06|529.96|531.74|529.64|22
1733239260000|2024-12-03 15:21:00|531.85|529.75|532.41|530.31|532.41|530.31|531.45|529.35|26
1733239270000|2024-12-03 15:21:10|532.43|530.33|532.6|530.5|532.95|530.85|532.43|530.33|28
1733239280000|2024-12-03 15:21:20|532.61|530.51|532.91|530.81|532.91|530.81|532.45|530.35|25
1733239290000|2024-12-03 15:21:30|532.93|530.83|533.74|531.64|533.8|531.7|532.93|530.83|29
1733239300000|2024-12-03 15:21:40|533.73|531.63|533.66|531.56|533.73|531.63|533.59|531.49|16
1733239310000|2024-12-03 15:21:50|533.65|531.55|533.6|531.5|533.65|531.55|533.42|531.32|12
1733239320000|2024-12-03 15:22:00|533.59|531.49|533.37|531.27|533.59|531.49|533.29|531.19|15
1733239330000|2024-12-03 15:22:10|533.31|531.21|532.86|530.76|533.31|531.21|532.81|530.71|23
1733239340000|2024-12-03 15:22:20|532.87|530.77|533.3|531.2|533.3|531.2|532.82|530.72|23
1733239350000|2024-12-03 15:22:30|533.2|531.1|534.2|532.1|534.2|532.1|533.2|531.1|25
1733239360000|2024-12-03 15:22:40|534.21|532.11|534.5|532.4|534.5|532.4|534.21|532.11|26
1733239370000|2024-12-03 15:22:50|534.51|532.41|534.03|531.93|534.62|532.52|534.03|531.93|18
1733239380000|2024-12-03 15:23:00|534.02|531.92|534.41|532.31|534.41|532.31|533.97|531.87|17
1733239390000|2024-12-03 15:23:10|534.42|532.32|534.73|532.63|534.73|532.63|534.42|532.32|17
1733239400000|2024-12-03 15:23:20|534.74|532.64|534.6|532.5|534.75|532.65|534.6|532.5|14
1733239410000|2024-12-03 15:23:30|534.59|532.49|534.56|532.46|534.63|532.53|534.28|532.18|21
1733239420000|2024-12-03 15:23:40|534.51|532.41|534.15|532.05|534.52|532.42|534.15|532.05|25
1733239430000|2024-12-03 15:23:50|534.14|532.04|534.04|531.94|534.14|532.04|533.82|531.72|20
1733239440000|2024-12-03 15:24:00|534.03|531.93|534.42|532.32|534.48|532.38|533.99|531.89|18
1733239450000|2024-12-03 15:24:10|534.41|532.31|534.52|532.42|534.66|532.56|534.33|532.23|13
1733239460000|2024-12-03 15:24:20|534.51|532.41|534.85|532.75|534.87|532.77|534.45|532.35|15
1733239470000|2024-12-03 15:24:30|534.84|532.74|535.01|532.91|535.01|532.91|534.83|532.73|19
1733239480000|2024-12-03 15:24:40|535.37|533.27|535.33|533.23|535.41|533.31|535.3|533.2|17
1733239490000|2024-12-03 15:24:50|535.77|533.67|535.28|533.18|535.77|533.67|535.28|533.18|16
1733239500000|2024-12-03 15:25:00|535.2|533.1|535.77|533.67|535.79|533.69|535|532.9|28
1733239510000|2024-12-03 15:25:10|535.67|533.57|535.8|533.7|535.8|533.7|535.28|533.18|22
1733239520000|2024-12-03 15:25:20|535.79|533.69|535.31|533.21|535.8|533.7|535.27|533.17|23
1733239530000|2024-12-03 15:25:30|535.32|533.22|534.69|532.59|535.38|533.28|534.69|532.59|22
1733239540000|2024-12-03 15:25:40|534.68|532.58|534.47|532.37|534.68|532.58|534.33|532.23|18
1733239550000|2024-12-03 15:25:50|534.62|532.52|534.86|532.76|534.9|532.8|534.62|532.52|22
1733239560000|2024-12-03 15:26:00|534.85|532.75|535.83|533.73|535.83|533.73|534.85|532.75|21
1733239570000|2024-12-03 15:26:10|535.89|533.79|535.34|533.24|535.89|533.79|535.34|533.24|21
1733239580000|2024-12-03 15:26:20|535.11|533.01|533.38|531.28|535.11|533.01|533.38|531.28|8
1733239590000|2024-12-03 15:26:30|533.37|531.27|532.86|530.76|533.38|531.28|532.85|530.75|15
1733239600000|2024-12-03 15:26:40|532.77|530.67|531.85|529.75|532.77|530.67|531.85|529.75|17
1733239610000|2024-12-03 15:26:50|531.82|529.72|531.16|529.06|531.82|529.72|531.16|529.06|24
1733239620000|2024-12-03 15:27:00|531.42|529.32|531.75|529.65|531.83|529.73|531.11|529.01|19
1733239630000|2024-12-03 15:27:10|531.76|529.66|531.7|529.6|531.9|529.8|531.46|529.36|21
1733239640000|2024-12-03 15:27:20|531.71|529.61|531.98|529.88|531.98|529.88|531.52|529.42|29
1733239650000|2024-12-03 15:27:30|531.97|529.87|531.63|529.53|531.97|529.87|531.38|529.28|22
1733239660000|2024-12-03 15:27:40|531.64|529.54|531.34|529.24|531.72|529.62|531.29|529.19|22
1733239670000|2024-12-03 15:27:50|531.35|529.25|531.03|528.93|531.36|529.26|531.02|528.92|27
1733239680000|2024-12-03 15:28:00|531.04|528.94|531.45|529.35|531.97|529.87|531.04|528.94|29
1733239690000|2024-12-03 15:28:10|531.46|529.36|531.78|529.68|531.79|529.69|531.46|529.36|19
1733239700000|2024-12-03 15:28:20|531.85|529.75|531.94|529.84|532.05|529.95|531.83|529.73|20
1733239710000|2024-12-03 15:28:30|532.05|529.95|531.61|529.51|532.08|529.98|531.61|529.51|21
1733239720000|2024-12-03 15:28:40|531.6|529.5|531.13|529.03|531.6|529.5|531.13|529.03|23
1733239730000|2024-12-03 15:28:50|530.82|528.72|530.84|528.74|531.1|529|530.8|528.7|22
1733239740000|2024-12-03 15:29:00|530.85|528.75|530.26|528.16|530.88|528.78|530.09|527.99|22
1733239750000|2024-12-03 15:29:10|530.27|528.17|530.32|528.22|530.48|528.38|530.27|528.17|24
1733239760000|2024-12-03 15:29:20|530.33|528.23|530.42|528.32|530.42|528.32|530.33|528.23|15
1733239770000|2024-12-03 15:29:30|530.39|528.29|529.91|527.81|530.54|528.44|529.91|527.81|23
1733239780000|2024-12-03 15:29:40|530.04|527.94|529.92|527.82|530.06|527.96|529.9|527.8|24
1733239790000|2024-12-03 15:29:50|529.93|527.83|530.12|528.02|530.12|528.02|529.79|527.69|26
1733239800000|2024-12-03 15:30:00|530|527.9|530.65|528.55|530.7|528.6|530|527.9|24
1733239810000|2024-12-03 15:30:10|530.7|528.6|531.77|529.67|531.77|529.67|530.7|528.6|27
1733239820000|2024-12-03 15:30:20|531.74|529.64|532.54|530.44|532.54|530.44|531.42|529.32|20
1733239830000|2024-12-03 15:30:30|532.61|530.51|532.62|530.52|532.65|530.55|532.39|530.29|23
1733239840000|2024-12-03 15:30:40|532.69|530.59|533.14|531.04|533.14|531.04|532.63|530.53|28
1733239850000|2024-12-03 15:30:50|533.15|531.05|533.59|531.49|533.59|531.49|533.11|531.01|27
1733239860000|2024-12-03 15:31:00|533.63|531.53|533.53|531.43|533.98|531.88|533.51|531.41|23
1733239870000|2024-12-03 15:31:10|533.58|531.48|533.84|531.74|534|531.9|533.58|531.48|24
1733239880000|2024-12-03 15:31:20|533.83|531.73|532.86|530.76|533.83|531.73|532.79|530.69|21
1733239890000|2024-12-03 15:31:30|532.79|530.69|532.12|530.02|532.81|530.71|532.12|530.02|17
1733239900000|2024-12-03 15:31:40|532.11|530.01|532.42|530.32|532.45|530.35|532.11|530.01|25
1733239910000|2024-12-03 15:31:50|532.43|530.33|532.92|530.82|532.92|530.82|532.43|530.33|23
1733239920000|2024-12-03 15:32:00|532.93|530.83|533.48|531.38|533.48|531.38|532.93|530.83|22
1733239930000|2024-12-03 15:32:10|533.52|531.42|533.07|530.97|533.54|531.44|532.75|530.65|25
1733239940000|2024-12-03 15:32:20|533.08|530.98|532.32|530.22|533.1|531|532.3|530.2|27
1733239950000|2024-12-03 15:32:30|532.3|530.2|532.23|530.13|532.3|530.2|531.84|529.74|19
1733239960000|2024-12-03 15:32:40|532.21|530.11|532.66|530.56|532.71|530.61|532.21|530.11|27
1733239970000|2024-12-03 15:32:50|532.68|530.58|531.94|529.84|532.74|530.64|531.94|529.84|21
1733239980000|2024-12-03 15:33:00|531.95|529.85|531.86|529.76|532.13|530.03|531.86|529.76|24
1733239990000|2024-12-03 15:33:10|531.85|529.75|530.76|528.66|531.85|529.75|530.63|528.53|27
1733240000000|2024-12-03 15:33:20|530.79|528.69|530.98|528.88|531.05|528.95|530.53|528.43|23
1733240010000|2024-12-03 15:33:30|530.97|528.87|529.84|527.74|530.97|528.87|529.83|527.73|28
1733240020000|2024-12-03 15:33:40|529.96|527.86|530.52|528.42|530.52|528.42|529.73|527.63|24
1733240030000|2024-12-03 15:33:50|530.53|528.43|531.01|528.91|531.01|528.91|530.51|528.41|23
1733240040000|2024-12-03 15:34:00|531.02|528.92|530.51|528.41|531.36|529.26|530.5|528.4|28
1733240050000|2024-12-03 15:34:10|530.76|528.66|531.89|529.79|531.89|529.79|530.76|528.66|29
1733240060000|2024-12-03 15:34:20|531.82|529.72|531.88|529.78|532.04|529.94|531.72|529.62|25
1733240070000|2024-12-03 15:34:30|531.89|529.79|531.43|529.33|531.9|529.8|531.39|529.29|25
1733240080000|2024-12-03 15:34:40|531.42|529.32|530.5|528.4|531.43|529.33|530.5|528.4|24
1733240090000|2024-12-03 15:34:50|530.54|528.44|530.69|528.59|530.69|528.59|530.54|528.44|20
1733240100000|2024-12-03 15:35:00|530.7|528.6|531.93|529.83|531.93|529.83|530.5|528.4|18
1733240110000|2024-12-03 15:35:10|531.88|529.78|532.49|530.39|532.59|530.49|531.88|529.78|14
1733240120000|2024-12-03 15:35:20|532.5|530.4|533.21|531.11|533.21|531.11|532.5|530.4|25
1733240130000|2024-12-03 15:35:30|533.22|531.12|533.59|531.49|533.59|531.49|533.14|531.04|18
1733240140000|2024-12-03 15:35:40|533.6|531.5|533.2|531.1|533.6|531.5|533.14|531.04|14
1733240150000|2024-12-03 15:35:50|533.21|531.11|533.33|531.23|533.33|531.23|533.21|531.11|13
1733240160000|2024-12-03 15:36:00|533.6|531.5|533.17|531.07|533.74|531.64|533.14|531.04|15
1733240170000|2024-12-03 15:36:10|533.16|531.06|532.71|530.61|533.16|531.06|532.46|530.36|22
1733240180000|2024-12-03 15:36:20|532.72|530.62|532.26|530.16|532.78|530.68|532.26|530.16|16
1733240190000|2024-12-03 15:36:30|532.16|530.06|532.06|529.96|532.17|530.07|531.94|529.84|26
1733240200000|2024-12-03 15:36:40|532.08|529.98|532.1|530|532.27|530.17|532.08|529.98|14
1733240210000|2024-12-03 15:36:50|532.08|529.98|532.06|529.96|532.26|530.16|532.05|529.95|11
1733240220000|2024-12-03 15:37:00|532.05|529.95|532.01|529.91|532.05|529.95|531.59|529.49|18
1733240230000|2024-12-03 15:37:10|532.06|529.96|531.27|529.17|532.13|530.03|531.25|529.15|19
1733240240000|2024-12-03 15:37:20|531.28|529.18|531.85|529.75|531.88|529.78|531.28|529.18|13
1733240250000|2024-12-03 15:37:30|531.86|529.76|531.78|529.68|531.95|529.85|531.77|529.67|8
1733240260000|2024-12-03 15:37:40|531.79|529.69|531.43|529.33|531.79|529.69|531.43|529.33|14
1733240270000|2024-12-03 15:37:50|531.42|529.32|531.16|529.06|531.44|529.34|531.16|529.06|11
1733240280000|2024-12-03 15:38:00|531.15|529.05|531.02|528.92|531.42|529.32|531.01|528.91|23
1733240290000|2024-12-03 15:38:10|531.03|528.93|530.75|528.65|531.03|528.93|530.4|528.3|23
1733240300000|2024-12-03 15:38:20|530.76|528.66|531.24|529.14|531.24|529.14|530.76|528.66|22
1733240310000|2024-12-03 15:38:30|531.26|529.16|531.88|529.78|531.88|529.78|531.26|529.16|27
1733240320000|2024-12-03 15:38:40|532|529.9|532.56|530.46|532.59|530.49|532|529.9|23
1733240330000|2024-12-03 15:38:50|532.52|530.42|532.66|530.56|532.66|530.56|532.52|530.42|16
1733240340000|2024-12-03 15:39:00|532.63|530.53|532.92|530.82|532.92|530.82|532.63|530.53|17
1733240350000|2024-12-03 15:39:10|532.93|530.83|532.86|530.76|533.08|530.98|532.86|530.76|16
1733240360000|2024-12-03 15:39:20|532.87|530.77|532.82|530.72|532.88|530.78|532.79|530.69|9
1733240370000|2024-12-03 15:39:30|532.83|530.73|532.77|530.67|532.87|530.77|532.77|530.67|8
1733240380000|2024-12-03 15:39:40|532.81|530.71|533.11|531.01|533.11|531.01|532.81|530.71|12
1733240390000|2024-12-03 15:39:50|533.2|531.1|533.8|531.7|533.8|531.7|533.2|531.1|25
1733240400000|2024-12-03 15:40:00|533.81|531.71|533.84|531.74|534.05|531.95|533.78|531.68|18
1733240410000|2024-12-03 15:40:10|533.85|531.75|534.19|532.09|534.19|532.09|533.85|531.75|19
1733240420000|2024-12-03 15:40:20|534.2|532.1|534.73|532.63|534.73|532.63|534.2|532.1|14
1733240430000|2024-12-03 15:40:30|534.74|532.64|534.96|532.86|535.04|532.94|534.74|532.64|22
1733240440000|2024-12-03 15:40:40|534.97|532.87|534.97|532.87|534.97|532.87|534.96|532.86|3
1733240450000|2024-12-03 15:40:50|534.9|532.8|534.93|532.83|535.04|532.94|534.9|532.8|13
1733240460000|2024-12-03 15:41:00|534.94|532.84|534.93|532.83|534.94|532.84|534.93|532.83|2
1733240470000|2024-12-03 15:41:10|534.94|532.84|535.13|533.03|535.15|533.05|534.94|532.84|14
1733240480000|2024-12-03 15:41:20|535.12|533.02|535.35|533.25|535.37|533.27|535.12|533.02|17
1733240490000|2024-12-03 15:41:30|535.34|533.24|534.83|532.73|535.34|533.24|534.83|532.73|10
1733240500000|2024-12-03 15:41:40|534.84|532.74|534.96|532.86|534.96|532.86|534.83|532.73|11
1733240510000|2024-12-03 15:41:50|534.97|532.87|535.14|533.04|535.17|533.07|534.94|532.84|17
1733240520000|2024-12-03 15:42:00|535.13|533.03|534.44|532.34|535.13|533.03|534.43|532.33|26
1733240530000|2024-12-03 15:42:10|534.45|532.35|534.62|532.52|534.63|532.53|534.45|532.35|12
1733240540000|2024-12-03 15:42:20|534.61|532.51|533.74|531.64|534.61|532.51|533.66|531.56|22
1733240550000|2024-12-03 15:42:30|533.75|531.65|533.57|531.47|533.75|531.65|533.57|531.47|10
1733240560000|2024-12-03 15:42:40|533.29|531.19|532.74|530.64|533.29|531.19|532.73|530.63|15
1733240570000|2024-12-03 15:42:50|532.73|530.63|531.81|529.71|532.73|530.63|531.81|529.71|26
1733240580000|2024-12-03 15:43:00|531.8|529.7|531.73|529.63|531.95|529.85|531.68|529.58|21
1733240590000|2024-12-03 15:43:10|531.72|529.62|531.26|529.16|531.75|529.65|531.26|529.16|15
1733240600000|2024-12-03 15:43:20|531.25|529.15|531.42|529.32|531.42|529.32|531.25|529.15|10
1733240610000|2024-12-03 15:43:30|531.41|529.31|531.79|529.69|531.79|529.69|531.41|529.31|12
1733240620000|2024-12-03 15:43:40|531.8|529.7|531.79|529.69|531.81|529.71|531.79|529.69|6
1733240630000|2024-12-03 15:43:50|531.78|529.68|531.89|529.79|531.89|529.79|531.7|529.6|12
1733240640000|2024-12-03 15:44:00|531.95|529.85|532.79|530.69|532.79|530.69|531.95|529.85|18
1733240650000|2024-12-03 15:44:10|532.89|530.79|533.12|531.02|533.24|531.14|532.89|530.79|17
1733240660000|2024-12-03 15:44:20|533.13|531.03|533.04|530.94|533.28|531.18|533.02|530.92|23
1733240670000|2024-12-03 15:44:30|533.03|530.93|533.16|531.06|533.17|531.07|533.03|530.93|16
1733240680000|2024-12-03 15:44:40|533.15|531.05|532.94|530.84|533.15|531.05|532.94|530.84|9
1733240690000|2024-12-03 15:44:50|532.97|530.87|532.69|530.59|533.2|531.1|532.69|530.59|13
1733240700000|2024-12-03 15:45:00|532.7|530.6|532.71|530.61|532.72|530.62|532.7|530.6|12
1733240710000|2024-12-03 15:45:10|532.7|530.6|532.65|530.55|532.7|530.6|532.49|530.39|16
1733240720000|2024-12-03 15:45:20|532.66|530.56|532.81|530.71|532.93|530.83|532.64|530.54|15
1733240730000|2024-12-03 15:45:30|532.82|530.72|532.75|530.65|532.9|530.8|532.74|530.64|10
1733240740000|2024-12-03 15:45:40|532.74|530.64|532.87|530.77|532.87|530.77|532.74|530.64|11
1733240750000|2024-12-03 15:45:50|532.86|530.76|533.09|530.99|533.1|531|532.86|530.76|18
1733240760000|2024-12-03 15:46:00|533.1|531|532.64|530.54|533.11|531.01|532.64|530.54|12
1733240770000|2024-12-03 15:46:10|532.35|530.25|531.77|529.67|532.59|530.49|531.76|529.66|22
1733240780000|2024-12-03 15:46:20|531.78|529.68|532.38|530.28|532.38|530.28|531.78|529.68|13
1733240790000|2024-12-03 15:46:30|532.39|530.29|532.44|530.34|532.44|530.34|532.39|530.29|10
1733240800000|2024-12-03 15:46:40|532.58|530.48|532.56|530.46|532.59|530.49|532.56|530.46|13
1733240810000|2024-12-03 15:46:50|532.57|530.47|532.92|530.82|532.95|530.85|532.57|530.47|16
1733240820000|2024-12-03 15:47:00|532.96|530.86|532.23|530.13|533|530.9|532.22|530.12|17
1733240830000|2024-12-03 15:47:10|532.22|530.12|531.6|529.5|532.22|530.12|531.59|529.49|13
1733240840000|2024-12-03 15:47:20|531.61|529.51|531.28|529.18|531.63|529.53|531.28|529.18|14
1733240850000|2024-12-03 15:47:30|531.15|529.05|531.07|528.97|531.16|529.06|531.06|528.96|9
1733240860000|2024-12-03 15:47:40|531.08|528.98|531.05|528.95|531.11|529.01|531.05|528.95|6
1733240870000|2024-12-03 15:47:50|531.04|528.94|530.83|528.73|531.04|528.94|530.83|528.73|7
1733240880000|2024-12-03 15:48:00|530.65|528.55|530.69|528.59|530.7|528.6|530.65|528.55|8
1733240890000|2024-12-03 15:48:10|530.68|528.58|531.25|529.15|531.25|529.15|530.63|528.53|20
1733240900000|2024-12-03 15:48:20|531.26|529.16|531.99|529.89|531.99|529.89|531.26|529.16|27
1733240910000|2024-12-03 15:48:30|532.13|530.03|532.54|530.44|532.54|530.44|532.13|530.03|19
1733240920000|2024-12-03 15:48:40|532.55|530.45|533.13|531.03|533.14|531.04|532.55|530.45|21
1733240930000|2024-12-03 15:48:50|533.12|531.02|532.94|530.84|533.12|531.02|532.84|530.74|21
1733240940000|2024-12-03 15:49:00|532.95|530.85|533.28|531.18|533.28|531.18|532.95|530.85|19
1733240950000|2024-12-03 15:49:10|533.26|531.16|533.27|531.17|533.32|531.22|533.24|531.14|17
1733240960000|2024-12-03 15:49:20|533.28|531.18|533.2|531.1|533.35|531.25|533.2|531.1|12
1733240970000|2024-12-03 15:49:30|533.21|531.11|533.01|530.91|533.22|531.12|533|530.9|13
1733240980000|2024-12-03 15:49:40|533|530.9|532.75|530.65|533|530.9|532.69|530.59|20
1733240990000|2024-12-03 15:49:50|532.76|530.66|533.01|530.91|533.09|530.99|532.76|530.66|20
1733241000000|2024-12-03 15:50:00|533|530.9|533.08|530.98|533.2|531.1|533|530.9|15
1733241010000|2024-12-03 15:50:10|533.07|530.97|533.06|530.96|533.07|530.97|533.03|530.93|11
1733241020000|2024-12-03 15:50:20|533.07|530.97|533.3|531.2|533.3|531.2|533.07|530.97|8
1733241030000|2024-12-03 15:50:30|533.26|531.16|533.03|530.93|533.43|531.33|533.03|530.93|18
1733241040000|2024-12-03 15:50:40|533.04|530.94|533.05|530.95|533.07|530.97|532.99|530.89|10
1733241050000|2024-12-03 15:50:50|533.04|530.94|533.03|530.93|533.05|530.95|533.02|530.92|8
1733241060000|2024-12-03 15:51:00|532.98|530.88|532.88|530.78|532.98|530.88|532.72|530.62|26
1733241070000|2024-12-03 15:51:10|532.69|530.59|532.52|530.42|532.7|530.6|532.52|530.42|12
1733241080000|2024-12-03 15:51:20|532.53|530.43|532.51|530.41|532.53|530.43|532.13|530.03|15
1733241090000|2024-12-03 15:51:30|532.52|530.42|532.46|530.36|532.52|530.42|532.46|530.36|15
1733241100000|2024-12-03 15:51:40|532.45|530.35|532.45|530.35|532.45|530.35|532.42|530.32|11
1733241110000|2024-12-03 15:51:50|532.46|530.36|532.35|530.25|532.52|530.42|532.35|530.25|14
1733241120000|2024-12-03 15:52:00|532.34|530.24|531.86|529.76|532.34|530.24|531.84|529.74|14
1733241130000|2024-12-03 15:52:10|531.84|529.74|531.32|529.22|531.84|529.74|531.3|529.2|14
1733241140000|2024-12-03 15:52:20|531.33|529.23|531.2|529.1|531.43|529.33|531.16|529.06|16
1733241150000|2024-12-03 15:52:30|531.11|529.01|531.47|529.37|531.47|529.37|531.11|529.01|20
1733241160000|2024-12-03 15:52:40|531.49|529.39|531.52|529.42|531.53|529.43|531.48|529.38|12
1733241170000|2024-12-03 15:52:50|531.51|529.41|531.71|529.61|531.84|529.74|531.51|529.41|13
1733241180000|2024-12-03 15:53:00|531.72|529.62|531.43|529.33|531.72|529.62|531.37|529.27|15
1733241190000|2024-12-03 15:53:10|531.44|529.34|531.23|529.13|531.44|529.34|531.22|529.12|14
1733241200000|2024-12-03 15:53:20|531.24|529.14|530.92|528.82|531.24|529.14|530.87|528.77|10
1733241210000|2024-12-03 15:53:30|530.91|528.81|530.77|528.67|530.91|528.81|530.74|528.64|11
1733241220000|2024-12-03 15:53:40|530.78|528.68|530.95|528.85|530.95|528.85|530.78|528.68|14
1733241230000|2024-12-03 15:53:50|531.12|529.02|531.18|529.08|531.18|529.08|531.12|529.02|14
1733241240000|2024-12-03 15:54:00|531.02|528.92|530.6|528.5|531.03|528.93|530.59|528.49|10
1733241250000|2024-12-03 15:54:10|530.51|528.41|530.14|528.04|530.51|528.41|529.77|527.67|23
1733241260000|2024-12-03 15:54:20|530.15|528.05|530.3|528.2|530.31|528.21|530.15|528.05|22
1733241270000|2024-12-03 15:54:30|530.31|528.21|530.22|528.12|530.31|528.21|530.2|528.1|11
1733241280000|2024-12-03 15:54:40|530.23|528.13|529.85|527.75|530.23|528.13|529.78|527.68|11
1733241290000|2024-12-03 15:54:50|529.86|527.76|529.89|527.79|529.89|527.79|529.86|527.76|8
1733241300000|2024-12-03 15:55:00|529.9|527.8|529.95|527.85|530.16|528.06|529.9|527.8|22
1733241310000|2024-12-03 15:55:10|529.96|527.86|529.97|527.87|529.98|527.88|529.96|527.86|6
1733241320000|2024-12-03 15:55:20|529.7|527.6|529.71|527.61|529.72|527.62|529.7|527.6|14
1733241330000|2024-12-03 15:55:30|529.72|527.62|529.64|527.54|529.74|527.64|529.63|527.53|9
1733241340000|2024-12-03 15:55:40|529.66|527.56|529.75|527.65|529.78|527.68|529.66|527.56|14
1733241350000|2024-12-03 15:55:50|529.76|527.66|529.76|527.66|529.76|527.66|529.74|527.64|7
1733241360000|2024-12-03 15:56:00|529.77|527.67|530.19|528.09|530.19|528.09|529.77|527.67|13
1733241370000|2024-12-03 15:56:10|530.2|528.1|529.57|527.47|530.21|528.11|529.44|527.34|18
1733241380000|2024-12-03 15:56:20|529.58|527.48|529.57|527.47|529.66|527.56|529.56|527.46|11
1733241390000|2024-12-03 15:56:30|529.58|527.48|529.7|527.6|529.71|527.61|529.57|527.47|12
1733241400000|2024-12-03 15:56:40|529.71|527.61|529.7|527.6|529.72|527.62|529.7|527.6|6
1733241410000|2024-12-03 15:56:50|529.71|527.61|529.69|527.59|529.71|527.61|529.69|527.59|7
1733241420000|2024-12-03 15:57:00|529.59|527.49|529.28|527.18|529.59|527.49|529.28|527.18|14
1733241430000|2024-12-03 15:57:10|528.84|526.74|528.27|526.17|528.86|526.76|528.27|526.17|17
1733241440000|2024-12-03 15:57:20|528.26|526.16|528.19|526.09|528.26|526.16|528.19|526.09|10
1733241450000|2024-12-03 15:57:30|528.2|526.1|528.48|526.38|528.48|526.38|528.14|526.04|12
1733241460000|2024-12-03 15:57:40|528.56|526.46|528.76|526.66|528.79|526.69|528.56|526.46|12
1733241470000|2024-12-03 15:57:50|528.77|526.67|529.05|526.95|529.05|526.95|528.77|526.67|17
1733241480000|2024-12-03 15:58:00|529.06|526.96|529.1|527|529.11|527.01|529.06|526.96|17
1733241490000|2024-12-03 15:58:10|529.11|527.01|529.01|526.91|529.11|527.01|528.92|526.82|14
1733241500000|2024-12-03 15:58:20|529.02|526.92|529.26|527.16|529.51|527.41|529.02|526.92|21
1733241510000|2024-12-03 15:58:30|529.25|527.15|529.16|527.06|529.25|527.15|529.08|526.98|12
1733241520000|2024-12-03 15:58:40|529.17|527.07|530.26|528.16|530.26|528.16|529.17|527.07|35
1733241530000|2024-12-03 15:58:50|530.27|528.17|530.81|528.71|530.81|528.71|530.27|528.17|23
1733241540000|2024-12-03 15:59:00|530.82|528.72|531.12|529.02|531.12|529.02|530.82|528.72|26
1733241550000|2024-12-03 15:59:10|531.13|529.03|531.29|529.19|531.3|529.2|531.13|529.03|21
1733241560000|2024-12-03 15:59:20|531.3|529.2|531.36|529.26|531.36|529.26|531.25|529.15|19
1733241570000|2024-12-03 15:59:30|531.37|529.27|531.58|529.48|531.59|529.49|531.37|529.27|12
1733241580000|2024-12-03 15:59:40|531.59|529.49|531.54|529.44|531.59|529.49|531.48|529.38|13
1733241590000|2024-12-03 15:59:50|531.63|529.53|531.81|529.71|531.81|529.71|531.63|529.53|18
1733241600000|2024-12-03 16:00:00|531.82|529.72|531.7|529.6|531.83|529.73|531.68|529.58|9
1733241610000|2024-12-03 16:00:10|531.57|529.47|531.53|529.43|531.57|529.47|531.41|529.31|21
1733241620000|2024-12-03 16:00:20|531.54|529.44|530.94|528.84|531.54|529.44|530.94|528.84|12
1733241630000|2024-12-03 16:00:30|530.96|528.86|531.78|529.68|531.78|529.68|530.94|528.84|22
1733241640000|2024-12-03 16:00:40|531.87|529.77|531.96|529.86|531.96|529.86|531.86|529.76|11
1733241650000|2024-12-03 16:00:50|531.97|529.87|532.37|530.27|532.38|530.28|531.97|529.87|16
1733241660000|2024-12-03 16:01:00|532.38|530.28|532.38|530.28|532.57|530.47|532.37|530.27|12
1733241670000|2024-12-03 16:01:10|532.37|530.27|532.45|530.35|532.45|530.35|532.3|530.2|17
1733241680000|2024-12-03 16:01:20|532.46|530.36|533.22|531.12|533.22|531.12|532.46|530.36|20
1733241690000|2024-12-03 16:01:30|533.23|531.13|533.31|531.21|533.31|531.21|533.08|530.98|29
1733241700000|2024-12-03 16:01:40|533.32|531.22|533.65|531.55|533.65|531.55|533.32|531.22|26
1733241710000|2024-12-03 16:01:50|533.66|531.56|534.54|532.44|534.54|532.44|533.66|531.56|29
1733241720000|2024-12-03 16:02:00|534.56|532.46|534.76|532.66|534.76|532.66|534.56|532.46|20
1733241730000|2024-12-03 16:02:10|535.05|532.95|535.08|532.98|535.08|532.98|535.03|532.93|10
1733241740000|2024-12-03 16:02:20|535.09|532.99|535.18|533.08|535.19|533.09|535.09|532.99|19
1733241750000|2024-12-03 16:02:30|535.19|533.09|535.66|533.56|535.69|533.59|535.1|533|22
1733241760000|2024-12-03 16:02:40|535.67|533.57|535.34|533.24|535.73|533.63|535.34|533.24|19
1733241770000|2024-12-03 16:02:50|535.37|533.27|535.76|533.66|535.76|533.66|535.36|533.26|17
1733241780000|2024-12-03 16:03:00|535.94|533.84|535.63|533.53|535.94|533.84|535.62|533.52|13
1733241790000|2024-12-03 16:03:10|535.62|533.52|535.46|533.36|535.62|533.52|535.46|533.36|17
1733241800000|2024-12-03 16:03:20|535.45|533.35|535.27|533.17|535.69|533.59|535.27|533.17|22
1733241810000|2024-12-03 16:03:30|535|532.9|534.9|532.8|535.04|532.94|534.9|532.8|13
1733241820000|2024-12-03 16:03:40|534.91|532.81|534.6|532.5|534.94|532.84|534.58|532.48|17
1733241830000|2024-12-03 16:03:50|534.61|532.51|534.22|532.12|534.63|532.53|534.22|532.12|15
1733241840000|2024-12-03 16:04:00|534.23|532.13|534.63|532.53|534.64|532.54|534.23|532.13|8
1733241850000|2024-12-03 16:04:10|534.68|532.58|535.18|533.08|535.18|533.08|534.68|532.58|23
1733241860000|2024-12-03 16:04:20|535.19|533.09|536.81|534.71|536.81|534.71|535.19|533.09|27
1733241870000|2024-12-03 16:04:30|536.82|534.72|536.49|534.39|536.82|534.72|536.44|534.34|16
1733241880000|2024-12-03 16:04:40|536.5|534.4|536.46|534.36|536.52|534.42|536.44|534.34|21
1733241890000|2024-12-03 16:04:50|536.36|534.26|536.16|534.06|536.37|534.27|536.16|534.06|13
1733241900000|2024-12-03 16:05:00|536.17|534.07|536.98|534.88|536.98|534.88|536.17|534.07|21
1733241910000|2024-12-03 16:05:10|536.99|534.89|537.41|535.31|537.45|535.35|536.99|534.89|24
1733241920000|2024-12-03 16:05:20|537.42|535.32|537.65|535.55|537.74|535.64|537.42|535.32|15
1733241930000|2024-12-03 16:05:30|537.64|535.54|537.39|535.29|537.64|535.54|537.39|535.29|13
1733241940000|2024-12-03 16:05:40|537.4|535.3|537.44|535.34|537.44|535.34|537.38|535.28|9
1733241950000|2024-12-03 16:05:50|537.45|535.35|537.76|535.66|537.76|535.66|537.45|535.35|19
1733241960000|2024-12-03 16:06:00|537.65|535.55|537.95|535.85|537.95|535.85|537.65|535.55|11
1733241970000|2024-12-03 16:06:10|537.96|535.86|538.25|536.15|538.25|536.15|537.96|535.86|23
1733241980000|2024-12-03 16:06:20|538.27|536.17|538.83|536.73|538.83|536.73|538.27|536.17|19
1733241990000|2024-12-03 16:06:30|539.07|536.97|539.01|536.91|539.07|536.97|538.97|536.87|14
1733242000000|2024-12-03 16:06:40|539.02|536.92|539.43|537.33|539.43|537.33|539.02|536.92|19
1733242010000|2024-12-03 16:06:50|539.44|537.34|540.1|538|540.1|538|539.44|537.34|25
1733242020000|2024-12-03 16:07:00|540.11|538.01|539.46|537.36|540.14|538.04|539.44|537.34|18
1733242030000|2024-12-03 16:07:10|539.45|537.35|539.47|537.37|539.47|537.37|539.44|537.34|8
1733242040000|2024-12-03 16:07:20|539.48|537.38|539.58|537.48|539.65|537.55|539.48|537.38|21
1733242050000|2024-12-03 16:07:30|539.44|537.34|539.52|537.42|539.53|537.43|539.43|537.33|12
1733242060000|2024-12-03 16:07:40|539.51|537.41|539.14|537.04|539.51|537.41|539.14|537.04|19
1733242070000|2024-12-03 16:07:50|539.13|537.03|539.55|537.45|539.55|537.45|539.11|537.01|13
1733242080000|2024-12-03 16:08:00|539.54|537.44|539.52|537.42|539.55|537.45|539.48|537.38|8
1733242090000|2024-12-03 16:08:10|539.53|537.43|539.44|537.34|539.78|537.68|539.44|537.34|17
1733242100000|2024-12-03 16:08:20|539.43|537.33|539.4|537.3|539.47|537.37|539.19|537.09|26
1733242110000|2024-12-03 16:08:30|539.41|537.31|539.27|537.17|539.41|537.31|539.27|537.17|6
1733242120000|2024-12-03 16:08:40|539.28|537.18|539.19|537.09|539.28|537.18|539.18|537.08|7
1733242130000|2024-12-03 16:08:50|539.18|537.08|539.5|537.4|539.51|537.41|539.18|537.08|17
1733242140000|2024-12-03 16:09:00|539.51|537.41|540.7|538.6|540.7|538.6|539.51|537.41|19
1733242150000|2024-12-03 16:09:10|540.71|538.61|540.81|538.71|540.83|538.73|540.71|538.61|12
1733242160000|2024-12-03 16:09:20|540.82|538.72|541.08|538.98|541.08|538.98|540.82|538.72|10
1733242170000|2024-12-03 16:09:30|541.09|538.99|541.24|539.14|541.41|539.31|541.09|538.99|17
1733242180000|2024-12-03 16:09:40|541.23|539.13|541|538.9|541.23|539.13|541|538.9|17
1733242190000|2024-12-03 16:09:50|540.99|538.89|540.78|538.68|541|538.9|540.78|538.68|6
1733242200000|2024-12-03 16:10:00|540.81|538.71|541.75|539.65|541.75|539.65|540.79|538.69|15
1733242210000|2024-12-03 16:10:10|541.8|539.7|542.06|539.96|542.08|539.98|541.8|539.7|12
1733242220000|2024-12-03 16:10:20|542.07|539.97|542.85|540.75|542.94|540.84|542.07|539.97|26
1733242230000|2024-12-03 16:10:30|542.86|540.76|542.83|540.73|542.86|540.76|542.82|540.72|11
1733242240000|2024-12-03 16:10:40|542.82|540.72|542.76|540.66|542.82|540.72|542.71|540.61|12
1733242250000|2024-12-03 16:10:50|542.77|540.67|543.23|541.13|543.25|541.15|542.77|540.67|10
1733242260000|2024-12-03 16:11:00|543.22|541.12|543.01|540.91|543.22|541.12|542.92|540.82|22
1733242270000|2024-12-03 16:11:10|543.02|540.92|542.81|540.71|543.03|540.93|542.8|540.7|12
1733242280000|2024-12-03 16:11:20|542.8|540.7|542.61|540.51|542.8|540.7|542.58|540.48|10
1733242290000|2024-12-03 16:11:30|542.6|540.5|543.57|541.47|543.6|541.5|542.55|540.45|14
1733242300000|2024-12-03 16:11:40|543.56|541.46|543.21|541.11|543.56|541.46|543.19|541.09|17
1733242310000|2024-12-03 16:11:50|543.2|541.1|543.26|541.16|543.26|541.16|543.2|541.1|7
1733242320000|2024-12-03 16:12:00|543.27|541.17|542.67|540.57|543.27|541.17|542.62|540.52|18
1733242330000|2024-12-03 16:12:10|542.66|540.56|541.99|539.89|542.66|540.56|541.99|539.89|19
1733242340000|2024-12-03 16:12:20|541.98|539.88|541.58|539.48|541.98|539.88|541.57|539.47|22
1733242350000|2024-12-03 16:12:30|541.59|539.49|541.51|539.41|541.74|539.64|541.25|539.15|16
1733242360000|2024-12-03 16:12:40|541.52|539.42|541.7|539.6|541.84|539.74|541.51|539.41|18
1733242370000|2024-12-03 16:12:50|541.71|539.61|541.76|539.66|541.85|539.75|541.71|539.61|21
1733242380000|2024-12-03 16:13:00|541.77|539.67|541.39|539.29|541.77|539.67|541.35|539.25|19
1733242390000|2024-12-03 16:13:10|541.4|539.3|541.06|538.96|541.43|539.33|541.06|538.96|16
1733242400000|2024-12-03 16:13:20|541.05|538.95|540.56|538.46|541.05|538.95|540.56|538.46|21
1733242410000|2024-12-03 16:13:30|540.55|538.45|540.4|538.3|540.56|538.46|540.33|538.23|18
1733242420000|2024-12-03 16:13:40|540.41|538.31|539.84|537.74|540.47|538.37|539.84|537.74|24
1733242430000|2024-12-03 16:13:50|539.83|537.73|539.48|537.38|539.83|537.73|539.47|537.37|16
1733242440000|2024-12-03 16:14:00|539.49|537.39|539.7|537.6|539.7|537.6|539.49|537.39|19
1733242450000|2024-12-03 16:14:10|539.89|537.79|539.82|537.72|539.99|537.89|539.81|537.71|23
1733242460000|2024-12-03 16:14:20|539.83|537.73|540.09|537.99|540.09|537.99|539.83|537.73|12
1733242470000|2024-12-03 16:14:30|540.1|538|540.11|538.01|540.11|538.01|540.09|537.99|4
1733242480000|2024-12-03 16:14:40|540.12|538.02|540.31|538.21|540.31|538.21|540.12|538.02|9
1733242490000|2024-12-03 16:14:50|540.51|538.41|540.75|538.65|540.78|538.68|540.51|538.41|15
1733242500000|2024-12-03 16:15:00|540.74|538.64|541|538.9|541|538.9|540.55|538.45|23
1733242510000|2024-12-03 16:15:10|540.99|538.89|541.27|539.17|541.38|539.28|540.99|538.89|23
1733242520000|2024-12-03 16:15:20|541.32|539.22|541.5|539.4|541.5|539.4|541.32|539.22|9
1733242530000|2024-12-03 16:15:30|541.46|539.36|540.77|538.67|541.46|539.36|540.76|538.66|15
1733242540000|2024-12-03 16:15:40|540.78|538.68|540.31|538.21|540.82|538.72|540.31|538.21|21
1733242550000|2024-12-03 16:15:50|540.32|538.22|540.41|538.31|540.41|538.31|540.32|538.22|12
1733242560000|2024-12-03 16:16:00|540.42|538.32|540.96|538.86|540.97|538.87|540.42|538.32|26
1733242570000|2024-12-03 16:16:10|540.99|538.89|540.39|538.29|541.01|538.91|540.39|538.29|17
1733242580000|2024-12-03 16:16:20|540.38|538.28|539.65|537.55|540.38|538.28|539.65|537.55|22
1733242590000|2024-12-03 16:16:30|539.64|537.54|539.38|537.28|539.64|537.54|539.38|537.28|22
1733242600000|2024-12-03 16:16:40|539.36|537.26|539.31|537.21|539.47|537.37|539.28|537.18|21
1733242610000|2024-12-03 16:16:50|539.33|537.23|538.96|536.86|539.33|537.23|538.96|536.86|18
1733242620000|2024-12-03 16:17:00|538.95|536.85|538.62|536.52|539.08|536.98|538.62|536.52|20
1733242630000|2024-12-03 16:17:10|538.61|536.51|538.26|536.16|538.61|536.51|538.24|536.14|22
1733242640000|2024-12-03 16:17:20|538.27|536.17|538.66|536.56|538.81|536.71|538.27|536.17|20
1733242650000|2024-12-03 16:17:30|538.71|536.61|538.3|536.2|538.74|536.64|538.3|536.2|29
1733242660000|2024-12-03 16:17:40|538.28|536.18|538.03|535.93|538.28|536.18|538.03|535.93|22
1733242670000|2024-12-03 16:17:50|538.02|535.92|537.67|535.57|538.03|535.93|537.5|535.4|19
1733242680000|2024-12-03 16:18:00|537.68|535.58|537.61|535.51|537.76|535.66|537.42|535.32|24
1733242690000|2024-12-03 16:18:10|537.62|535.52|537.39|535.29|537.65|535.55|537.36|535.26|28
1733242700000|2024-12-03 16:18:20|537.38|535.28|537.09|534.99|537.42|535.32|537.08|534.98|23
1733242710000|2024-12-03 16:18:30|537.08|534.98|537.91|535.81|537.95|535.85|537.08|534.98|24
1733242720000|2024-12-03 16:18:40|537.92|535.82|538.33|536.23|538.33|536.23|537.92|535.82|21
1733242730000|2024-12-03 16:18:50|538.34|536.24|538.4|536.3|538.52|536.42|538.33|536.23|13
1733242740000|2024-12-03 16:19:00|538.57|536.47|539.44|537.34|539.44|537.34|538.56|536.46|25
1733242750000|2024-12-03 16:19:10|539.45|537.35|539.93|537.83|539.94|537.84|539.41|537.31|16
1733242760000|2024-12-03 16:19:20|539.94|537.84|540.32|538.22|540.32|538.22|539.69|537.59|20
1733242770000|2024-12-03 16:19:30|540.33|538.23|539.69|537.59|540.33|538.23|539.69|537.59|14
1733242780000|2024-12-03 16:19:40|539.73|537.63|539.01|536.91|539.73|537.63|539.01|536.91|19
1733242790000|2024-12-03 16:19:50|539.08|536.98|539.33|537.23|539.34|537.24|539.08|536.98|15
1733242800000|2024-12-03 16:20:00|539.34|537.24|539.31|537.21|539.52|537.42|539.17|537.07|17
1733242810000|2024-12-03 16:20:10|539.3|537.2|539.25|537.15|539.33|537.23|539.18|537.08|17
1733242820000|2024-12-03 16:20:20|539.24|537.14|539.03|536.93|539.26|537.16|539.02|536.92|20
1733242830000|2024-12-03 16:20:30|539.05|536.95|538.56|536.46|539.05|536.95|538.56|536.46|19
1733242840000|2024-12-03 16:20:40|538.57|536.47|538.95|536.85|538.95|536.85|538.57|536.47|22
1733242850000|2024-12-03 16:20:50|538.9|536.8|539.18|537.08|539.18|537.08|538.88|536.78|20
1733242860000|2024-12-03 16:21:00|539.19|537.09|539.39|537.29|539.39|537.29|539.18|537.08|29
1733242870000|2024-12-03 16:21:10|539.4|537.3|539.1|537|539.41|537.31|539.08|536.98|26
1733242880000|2024-12-03 16:21:20|539.11|537.01|539.22|537.12|539.22|537.12|539.07|536.97|19
1733242890000|2024-12-03 16:21:30|539.23|537.13|539.36|537.26|539.61|537.51|539.23|537.13|30
1733242900000|2024-12-03 16:21:40|539.19|537.09|538.71|536.61|539.28|537.18|538.68|536.58|21
1733242910000|2024-12-03 16:21:50|538.72|536.62|538.5|536.4|538.75|536.65|538.45|536.35|25
1733242920000|2024-12-03 16:22:00|538.51|536.41|539.02|536.92|539.02|536.92|538.51|536.41|24
1733242930000|2024-12-03 16:22:10|539.03|536.93|539.72|537.62|539.72|537.62|539.03|536.93|23
1733242940000|2024-12-03 16:22:20|539.7|537.6|539.89|537.79|540.09|537.99|539.7|537.6|25
1733242950000|2024-12-03 16:22:30|539.71|537.61|539.7|537.6|539.82|537.72|539.58|537.48|31
1733242960000|2024-12-03 16:22:40|539.71|537.61|539.41|537.31|539.72|537.62|539.33|537.23|21
1733242970000|2024-12-03 16:22:50|539.42|537.32|538.83|536.73|539.46|537.36|538.72|536.62|24
1733242980000|2024-12-03 16:23:00|538.84|536.74|539.29|537.19|539.29|537.19|538.84|536.74|27
1733242990000|2024-12-03 16:23:10|539.3|537.2|539.8|537.7|539.8|537.7|539.3|537.2|27
1733243000000|2024-12-03 16:23:20|539.81|537.71|539.53|537.43|539.83|537.73|539.39|537.29|22
1733243010000|2024-12-03 16:23:30|539.54|537.44|539.39|537.29|539.58|537.48|539.37|537.27|14
1733243020000|2024-12-03 16:23:40|539.4|537.3|539.13|537.03|539.41|537.31|538.94|536.84|22
1733243030000|2024-12-03 16:23:50|539.04|536.94|538.84|536.74|539.13|537.03|538.77|536.67|19
1733243040000|2024-12-03 16:24:00|538.87|536.77|538.53|536.43|538.99|536.89|538.5|536.4|22
1733243050000|2024-12-03 16:24:10|538.54|536.44|538.62|536.52|538.62|536.52|538.48|536.38|21
1733243060000|2024-12-03 16:24:20|538.63|536.53|538.13|536.03|538.66|536.56|538.01|535.91|20
1733243070000|2024-12-03 16:24:30|538.14|536.04|538.43|536.33|538.43|536.33|538.14|536.04|20
1733243080000|2024-12-03 16:24:40|538.44|536.34|538.68|536.58|538.84|536.74|538.44|536.34|26
1733243090000|2024-12-03 16:24:50|538.69|536.59|538.71|536.61|538.76|536.66|538.57|536.47|25
1733243100000|2024-12-03 16:25:00|538.76|536.66|538.68|536.58|538.77|536.67|538.5|536.4|24
1733243110000|2024-12-03 16:25:10|539.04|536.94|538.01|535.91|539.15|537.05|538|535.9|30
1733243120000|2024-12-03 16:25:20|538.02|535.92|538.29|536.19|538.29|536.19|537.98|535.88|17
1733243130000|2024-12-03 16:25:30|538.31|536.21|539.07|536.97|539.07|536.97|538.31|536.21|32
1733243140000|2024-12-03 16:25:40|539.12|537.02|539.62|537.52|539.62|537.52|539.12|537.02|24
1733243150000|2024-12-03 16:25:50|539.63|537.53|539.63|537.53|539.65|537.55|539.51|537.41|18
1733243160000|2024-12-03 16:26:00|539.64|537.54|539.99|537.89|540.04|537.94|539.63|537.53|23
1733243170000|2024-12-03 16:26:10|540|537.9|539.98|537.88|540.32|538.22|539.98|537.88|26
1733243180000|2024-12-03 16:26:20|540.08|537.98|540.09|537.99|540.16|538.06|539.99|537.89|16
1733243190000|2024-12-03 16:26:30|540.1|538|540.32|538.22|540.32|538.22|540.1|538|17
1733243200000|2024-12-03 16:26:40|540.33|538.23|540.26|538.16|540.56|538.46|540.26|538.16|26
1733243210000|2024-12-03 16:26:50|540.27|538.17|540.44|538.34|540.45|538.35|540.27|538.17|23
1733243220000|2024-12-03 16:27:00|540.39|538.29|540.16|538.06|540.46|538.36|540.1|538|21
1733243230000|2024-12-03 16:27:10|540.17|538.07|540.3|538.2|540.3|538.2|540.15|538.05|25
1733243240000|2024-12-03 16:27:20|540.31|538.21|540.11|538.01|540.32|538.22|540.06|537.96|24
1733243250000|2024-12-03 16:27:30|540.12|538.02|540.25|538.15|540.31|538.21|540.12|538.02|22
1733243260000|2024-12-03 16:27:40|540.18|538.08|540.03|537.93|540.25|538.15|540|537.9|25
1733243270000|2024-12-03 16:27:50|540.04|537.94|539.97|537.87|540.04|537.94|539.9|537.8|14
1733243280000|2024-12-03 16:28:00|539.98|537.88|539.92|537.82|540.03|537.93|539.81|537.71|18
1733243290000|2024-12-03 16:28:10|539.86|537.76|539.86|537.76|540.02|537.92|539.84|537.74|24
1733243300000|2024-12-03 16:28:20|539.87|537.77|539.67|537.57|539.91|537.81|539.65|537.55|15
1733243310000|2024-12-03 16:28:30|539.68|537.58|539.8|537.7|539.84|537.74|539.68|537.58|21
1733243320000|2024-12-03 16:28:40|539.74|537.64|539.77|537.67|539.89|537.79|539.74|537.64|20
1733243330000|2024-12-03 16:28:50|539.78|537.68|539.64|537.54|539.83|537.73|539.59|537.49|19
1733243340000|2024-12-03 16:29:00|539.66|537.56|539.47|537.37|539.66|537.56|539.47|537.37|21
1733243350000|2024-12-03 16:29:10|539.35|537.25|539.4|537.3|539.43|537.33|539.35|537.25|17
1733243360000|2024-12-03 16:29:20|539.41|537.31|539.41|537.31|539.49|537.39|539.41|537.31|18
1733243370000|2024-12-03 16:29:30|539.42|537.32|539.49|537.39|539.52|537.42|539.38|537.28|26
1733243380000|2024-12-03 16:29:40|539.48|537.38|539.42|537.32|539.63|537.53|539.42|537.32|21
1733243390000|2024-12-03 16:29:50|539.43|537.33|539.7|537.6|539.7|537.6|539.43|537.33|27
1733243400000|2024-12-03 16:30:00|539.71|537.61|539.39|537.29|539.71|537.61|539.37|537.27|31
1733243410000|2024-12-03 16:30:10|539.4|537.3|539.34|537.24|539.46|537.36|539.33|537.23|14
1733243420000|2024-12-03 16:30:20|539.32|537.22|539.03|536.93|539.33|537.23|539.01|536.91|12
1733243430000|2024-12-03 16:30:30|539.16|537.06|539.11|537.01|539.25|537.15|539.04|536.94|19
1733243440000|2024-12-03 16:30:40|539.09|536.99|539.17|537.07|539.17|537.07|539.06|536.96|29
1733243450000|2024-12-03 16:30:50|539.18|537.08|539.16|537.06|539.42|537.32|539.16|537.06|25
1733243460000|2024-12-03 16:31:00|539.05|536.95|538.66|536.56|539.08|536.98|538.66|536.56|28
1733243470000|2024-12-03 16:31:10|538.67|536.57|538.29|536.19|538.74|536.64|538.16|536.06|27
1733243480000|2024-12-03 16:31:20|538.31|536.21|538.03|535.93|538.32|536.22|538|535.9|30
1733243490000|2024-12-03 16:31:30|538.04|535.94|538.35|536.25|538.35|536.25|538.04|535.94|32
1733243500000|2024-12-03 16:31:40|538.36|536.26|538.41|536.31|538.47|536.37|538.34|536.24|25
1733243510000|2024-12-03 16:31:50|538.42|536.32|538.1|536|538.43|536.33|538.07|535.97|26
1733243520000|2024-12-03 16:32:00|538.11|536.01|538.7|536.6|538.76|536.66|538|535.9|27
1733243530000|2024-12-03 16:32:10|538.76|536.66|539.17|537.07|539.17|537.07|538.7|536.6|21
1733243540000|2024-12-03 16:32:20|539.18|537.08|538.73|536.63|539.27|537.17|538.73|536.63|29
1733243550000|2024-12-03 16:32:30|538.69|536.59|538.78|536.68|538.78|536.68|538.23|536.13|27
1733243560000|2024-12-03 16:32:40|538.79|536.69|538.54|536.44|538.79|536.69|538.47|536.37|19
1733243570000|2024-12-03 16:32:50|538.53|536.43|538.11|536.01|538.53|536.43|538.11|536.01|25
1733243580000|2024-12-03 16:33:00|538.14|536.04|537.72|535.62|538.14|536.04|537.72|535.62|18
1733243590000|2024-12-03 16:33:10|537.74|535.64|537.53|535.43|537.79|535.69|537.43|535.33|26
1733243600000|2024-12-03 16:33:20|537.54|535.44|537.7|535.6|537.7|535.6|537.54|535.44|19
1733243610000|2024-12-03 16:33:30|537.71|535.61|538.3|536.2|538.3|536.2|537.71|535.61|28
1733243620000|2024-12-03 16:33:40|538.31|536.21|538.37|536.27|538.6|536.5|538.31|536.21|27
1733243630000|2024-12-03 16:33:50|538.38|536.28|538.43|536.33|538.52|536.42|538.38|536.28|22
1733243640000|2024-12-03 16:34:00|538.46|536.36|539.02|536.92|539.03|536.93|538.44|536.34|24
1733243650000|2024-12-03 16:34:10|539.01|536.91|538.77|536.67|539.01|536.91|538.72|536.62|20
1733243660000|2024-12-03 16:34:20|538.76|536.66|538.96|536.86|538.96|536.86|538.76|536.66|19
1733243670000|2024-12-03 16:34:30|538.88|536.78|539.16|537.06|539.16|537.06|538.87|536.77|20
1733243680000|2024-12-03 16:34:40|539.17|537.07|539.19|537.09|539.3|537.2|539.17|537.07|27
1733243690000|2024-12-03 16:34:50|539.2|537.1|539.2|537.1|539.26|537.16|539.13|537.03|25
1733243700000|2024-12-03 16:35:00|539.21|537.11|539.68|537.58|539.68|537.58|539.16|537.06|25
1733243710000|2024-12-03 16:35:10|539.69|537.59|540.15|538.05|540.18|538.08|539.69|537.59|24
1733243720000|2024-12-03 16:35:20|540.16|538.06|539.93|537.83|540.17|538.07|539.9|537.8|20
1733243730000|2024-12-03 16:35:30|539.92|537.82|539.22|537.12|539.92|537.82|539.22|537.12|24
1733243740000|2024-12-03 16:35:40|539.21|537.11|538.93|536.83|539.24|537.14|538.88|536.78|28
1733243750000|2024-12-03 16:35:50|538.94|536.84|538.98|536.88|539.02|536.92|538.88|536.78|24
1733243760000|2024-12-03 16:36:00|539.03|536.93|539.2|537.1|539.2|537.1|538.99|536.89|25
1733243770000|2024-12-03 16:36:10|539.21|537.11|538.63|536.53|539.21|537.11|538.6|536.5|19
1733243780000|2024-12-03 16:36:20|538.64|536.54|538.43|536.33|538.7|536.6|538.41|536.31|31
1733243790000|2024-12-03 16:36:30|538.44|536.34|538.4|536.3|538.49|536.39|538.29|536.19|23
1733243800000|2024-12-03 16:36:40|538.41|536.31|538.11|536.01|538.41|536.31|538.05|535.95|22
1733243810000|2024-12-03 16:36:50|538.12|536.02|538.09|535.99|538.22|536.12|538.05|535.95|26
1733243820000|2024-12-03 16:37:00|538.1|536|537.67|535.57|538.15|536.05|537.67|535.57|25
1733243830000|2024-12-03 16:37:10|537.68|535.58|537.11|535.01|537.68|535.58|537.05|534.95|18
1733243840000|2024-12-03 16:37:20|537.09|534.99|537.13|535.03|537.19|535.09|537.04|534.94|19
1733243850000|2024-12-03 16:37:30|537.14|535.04|537.17|535.07|537.43|535.33|537.14|535.04|26
1733243860000|2024-12-03 16:37:40|537.23|535.13|536.61|534.51|537.23|535.13|536.61|534.51|18
1733243870000|2024-12-03 16:37:50|536.62|534.52|536.4|534.3|536.62|534.52|536.39|534.29|20
1733243880000|2024-12-03 16:38:00|536.38|534.28|535.98|533.88|536.38|534.28|535.97|533.87|22
1733243890000|2024-12-03 16:38:10|535.96|533.86|533.96|531.86|535.97|533.87|533.94|531.84|26
1733243900000|2024-12-03 16:38:20|533.95|531.85|533.64|531.54|533.96|531.86|533.61|531.51|18
1733243910000|2024-12-03 16:38:30|533.65|531.55|533.73|531.63|533.73|531.63|533.56|531.46|20
1733243920000|2024-12-03 16:38:40|533.78|531.68|533.56|531.46|534|531.9|533.56|531.46|26
1733243930000|2024-12-03 16:38:50|533.45|531.35|533.88|531.78|533.88|531.78|533.43|531.33|22
1733243940000|2024-12-03 16:39:00|533.89|531.79|533.81|531.71|534.15|532.05|533.81|531.71|27
1733243950000|2024-12-03 16:39:10|533.8|531.7|533.58|531.48|533.85|531.75|533.54|531.44|29
1733243960000|2024-12-03 16:39:20|533.54|531.44|533.49|531.39|533.58|531.48|533.47|531.37|22
1733243970000|2024-12-03 16:39:30|533.53|531.43|533.85|531.75|533.85|531.75|533.53|531.43|22
1733243980000|2024-12-03 16:39:40|533.77|531.67|533.82|531.72|533.83|531.73|533.77|531.67|16
1733243990000|2024-12-03 16:39:50|533.83|531.73|533.65|531.55|533.84|531.74|533.54|531.44|22
1733244000000|2024-12-03 16:40:00|533.66|531.56|534.51|532.41|534.58|532.48|533.66|531.56|29
1733244010000|2024-12-03 16:40:10|534.5|532.4|534.36|532.26|534.5|532.4|534.17|532.07|24
1733244020000|2024-12-03 16:40:20|534.38|532.28|534.48|532.38|534.48|532.38|534.34|532.24|31
1733244030000|2024-12-03 16:40:30|534.49|532.39|534.12|532.02|534.52|532.42|534.1|532|24
1733244040000|2024-12-03 16:40:40|534.14|532.04|533.71|531.61|534.15|532.05|533.7|531.6|21
1733244050000|2024-12-03 16:40:50|533.59|531.49|533.28|531.18|533.61|531.51|533.28|531.18|23
1733244060000|2024-12-03 16:41:00|533.32|531.22|533.4|531.3|533.42|531.32|533.19|531.09|27
1733244070000|2024-12-03 16:41:10|533.43|531.33|533.7|531.6|533.77|531.67|533.43|531.33|23
1733244080000|2024-12-03 16:41:20|533.71|531.61|533.43|531.33|533.75|531.65|533.25|531.15|25
1733244090000|2024-12-03 16:41:30|533.54|531.44|534.03|531.93|534.11|532.01|533.53|531.43|29
1733244100000|2024-12-03 16:41:40|534.11|532.01|534.21|532.11|534.3|532.2|534.11|532.01|22
1733244110000|2024-12-03 16:41:50|534.22|532.12|534.56|532.46|534.56|532.46|534.22|532.12|25
1733244120000|2024-12-03 16:42:00|534.58|532.48|534.64|532.54|534.67|532.57|534.56|532.46|18
1733244130000|2024-12-03 16:42:10|534.65|532.55|534.35|532.25|534.66|532.56|534.35|532.25|20
1733244140000|2024-12-03 16:42:20|534.38|532.28|534.01|531.91|534.42|532.32|534|531.9|25
1733244150000|2024-12-03 16:42:30|534.02|531.92|534.18|532.08|534.22|532.12|533.99|531.89|26
1733244160000|2024-12-03 16:42:40|534.19|532.09|534.28|532.18|534.36|532.26|534.15|532.05|23
1733244170000|2024-12-03 16:42:50|534.3|532.2|533.46|531.36|534.33|532.23|533.46|531.36|24
1733244180000|2024-12-03 16:43:00|533.47|531.37|533.95|531.85|533.96|531.86|533.47|531.37|21
1733244190000|2024-12-03 16:43:10|534.13|532.03|534.23|532.13|534.3|532.2|534.13|532.03|27
1733244200000|2024-12-03 16:43:20|534.24|532.14|534.76|532.66|534.76|532.66|534.24|532.14|23
1733244210000|2024-12-03 16:43:30|534.77|532.67|534.9|532.8|535.07|532.97|534.77|532.67|14
1733244220000|2024-12-03 16:43:40|534.93|532.83|534.15|532.05|534.93|532.83|534.15|532.05|19
1733244230000|2024-12-03 16:43:50|534.14|532.04|533.66|531.56|534.15|532.05|533.65|531.55|15
1733244240000|2024-12-03 16:44:00|533.7|531.6|533.34|531.24|533.73|531.63|533.34|531.24|16
1733244250000|2024-12-03 16:44:10|533.35|531.25|532.98|530.88|533.42|531.32|532.98|530.88|29
1733244260000|2024-12-03 16:44:20|532.97|530.87|532.83|530.73|533|530.9|532.83|530.73|22
1733244270000|2024-12-03 16:44:30|532.85|530.75|532.83|530.73|532.96|530.86|532.73|530.63|29
1733244280000|2024-12-03 16:44:40|532.84|530.74|532.85|530.75|532.9|530.8|532.81|530.71|26
1733244290000|2024-12-03 16:44:50|532.83|530.73|533.78|531.68|533.78|531.68|532.81|530.71|23
1733244300000|2024-12-03 16:45:00|533.7|531.6|533.78|531.68|533.78|531.68|533.58|531.48|20
1733244310000|2024-12-03 16:45:10|533.81|531.71|533.6|531.5|533.98|531.88|533.6|531.5|28
1733244320000|2024-12-03 16:45:20|533.5|531.4|533.4|531.3|533.5|531.4|533.38|531.28|18
1733244330000|2024-12-03 16:45:30|533.41|531.31|534.15|532.05|534.15|532.05|533.4|531.3|23
1733244340000|2024-12-03 16:45:40|534.16|532.06|534.67|532.57|534.72|532.62|534.16|532.06|17
1733244350000|2024-12-03 16:45:50|534.66|532.56|533.71|531.61|534.66|532.56|533.66|531.56|27
1733244360000|2024-12-03 16:46:00|533.7|531.6|533.81|531.71|533.82|531.72|533.7|531.6|16
1733244370000|2024-12-03 16:46:10|533.82|531.72|534.25|532.15|534.25|532.15|533.8|531.7|27
1733244380000|2024-12-03 16:46:20|534.26|532.16|534.63|532.53|534.63|532.53|534.26|532.16|25
1733244390000|2024-12-03 16:46:30|534.57|532.47|534.28|532.18|534.61|532.51|534.28|532.18|25
1733244400000|2024-12-03 16:46:40|534.17|532.07|533.59|531.49|534.18|532.08|533.59|531.49|23
1733244410000|2024-12-03 16:46:50|533.6|531.5|533.54|531.44|533.65|531.55|533.54|531.44|21
1733244420000|2024-12-03 16:47:00|533.52|531.42|533.72|531.62|533.72|531.62|533.51|531.41|15
1733244430000|2024-12-03 16:47:10|533.71|531.61|533.79|531.69|533.79|531.69|533.71|531.61|17
1733244440000|2024-12-03 16:47:20|533.81|531.71|533.34|531.24|533.82|531.72|533.31|531.21|21
1733244450000|2024-12-03 16:47:30|533.3|531.2|532.33|530.23|533.33|531.23|532.33|530.23|27
1733244460000|2024-12-03 16:47:40|532.32|530.22|532.21|530.11|532.32|530.22|532.02|529.92|21
1733244470000|2024-12-03 16:47:50|532.2|530.1|532|529.9|532.2|530.1|531.96|529.86|21
1733244480000|2024-12-03 16:48:00|531.99|529.89|532.17|530.07|532.17|530.07|531.95|529.85|20
1733244490000|2024-12-03 16:48:10|532.18|530.08|532.8|530.7|532.8|530.7|532.08|529.98|25
1733244500000|2024-12-03 16:48:20|532.81|530.71|533.09|530.99|533.19|531.09|532.8|530.7|24
1733244510000|2024-12-03 16:48:30|533.1|531|532.69|530.59|533.1|531|532.69|530.59|23
1733244520000|2024-12-03 16:48:40|532.7|530.6|532.68|530.58|532.7|530.6|532.58|530.48|19
1733244530000|2024-12-03 16:48:50|532.69|530.59|532.6|530.5|532.73|530.63|532.6|530.5|13
1733244540000|2024-12-03 16:49:00|532.59|530.49|532.45|530.35|532.59|530.49|532.38|530.28|14
1733244550000|2024-12-03 16:49:10|532.46|530.36|532.83|530.73|532.83|530.73|532.46|530.36|15
1733244560000|2024-12-03 16:49:20|532.84|530.74|532.84|530.74|532.86|530.76|532.84|530.74|5
1733244570000|2024-12-03 16:49:30|532.83|530.73|533|530.9|533.01|530.91|532.82|530.72|7
1733244580000|2024-12-03 16:49:40|532.99|530.89|532.66|530.56|532.99|530.89|532.62|530.52|12
1733244590000|2024-12-03 16:49:50|532.65|530.55|532.3|530.2|532.65|530.55|532.3|530.2|16
1733244600000|2024-12-03 16:50:00|532.29|530.19|532.09|529.99|532.29|530.19|532.09|529.99|18
1733244610000|2024-12-03 16:50:10|532.04|529.94|531.7|529.6|532.04|529.94|531.7|529.6|9
1733244620000|2024-12-03 16:50:20|531.69|529.59|531.5|529.4|531.7|529.6|531.49|529.39|11
1733244630000|2024-12-03 16:50:30|531.49|529.39|531.07|528.97|531.49|529.39|531.03|528.93|14
1733244640000|2024-12-03 16:50:40|531.06|528.96|531.17|529.07|531.17|529.07|531.06|528.96|11
1733244650000|2024-12-03 16:50:50|531.22|529.12|531.5|529.4|531.51|529.41|531.22|529.12|16
1733244660000|2024-12-03 16:51:00|531.49|529.39|531.25|529.15|531.51|529.41|531.25|529.15|15
1733244670000|2024-12-03 16:51:10|531.24|529.14|530.89|528.79|531.24|529.14|530.89|528.79|24
1733244680000|2024-12-03 16:51:20|530.9|528.8|531.05|528.95|531.05|528.95|530.86|528.76|20
1733244690000|2024-12-03 16:51:30|531.06|528.96|531.14|529.04|531.14|529.04|530.98|528.88|13
1733244700000|2024-12-03 16:51:40|531.15|529.05|531.06|528.96|531.32|529.22|531.03|528.93|18
1733244710000|2024-12-03 16:51:50|531.04|528.94|531.04|528.94|531.05|528.95|531.02|528.92|9
1733244720000|2024-12-03 16:52:00|531.05|528.95|530.62|528.52|531.05|528.95|530.62|528.52|12
1733244730000|2024-12-03 16:52:10|530.59|528.49|530.16|528.06|530.59|528.49|530.16|528.06|9
1733244740000|2024-12-03 16:52:20|530.14|528.04|529.77|527.67|530.14|528.04|529.77|527.67|11
1733244750000|2024-12-03 16:52:30|529.79|527.69|530.14|528.04|530.15|528.05|529.79|527.69|15
1733244760000|2024-12-03 16:52:40|530.15|528.05|530.78|528.68|530.78|528.68|530.14|528.04|23
1733244770000|2024-12-03 16:52:50|530.79|528.69|531.25|529.15|531.25|529.15|530.79|528.69|23
1733244780000|2024-12-03 16:53:00|531.42|529.32|531.75|529.65|531.75|529.65|531.42|529.32|15
1733244790000|2024-12-03 16:53:10|531.76|529.66|531.99|529.89|531.99|529.89|531.76|529.66|24
1733244800000|2024-12-03 16:53:20|532|529.9|532.21|530.11|532.37|530.27|531.97|529.87|22
1733244810000|2024-12-03 16:53:30|532.22|530.12|532.32|530.22|532.32|530.22|532.21|530.11|18
1733244820000|2024-12-03 16:53:40|532.3|530.2|532.84|530.74|532.84|530.74|532.3|530.2|15
1733244830000|2024-12-03 16:53:50|532.85|530.75|532.86|530.76|532.86|530.76|532.84|530.74|5
1733244840000|2024-12-03 16:54:00|532.87|530.77|532.41|530.31|532.9|530.8|532.41|530.31|18
1733244850000|2024-12-03 16:54:10|532.42|530.32|532.6|530.5|532.66|530.56|532.42|530.32|18
1733244860000|2024-12-03 16:54:20|532.61|530.51|532.47|530.37|532.64|530.54|532.47|530.37|13
1733244870000|2024-12-03 16:54:30|532.46|530.36|532.51|530.41|532.51|530.41|532.43|530.33|8
1733244880000|2024-12-03 16:54:40|532.52|530.42|532.65|530.55|532.65|530.55|532.48|530.38|15
1733244890000|2024-12-03 16:54:50|532.53|530.43|532.49|530.39|532.53|530.43|532.49|530.39|5
1733244900000|2024-12-03 16:55:00|532.48|530.38|532.82|530.72|532.82|530.72|532.48|530.38|24
1733244910000|2024-12-03 16:55:10|532.83|530.73|533.18|531.08|533.18|531.08|532.83|530.73|16
1733244920000|2024-12-03 16:55:20|533.27|531.17|532.82|530.72|533.28|531.18|532.82|530.72|12
1733244930000|2024-12-03 16:55:30|532.76|530.66|532.56|530.46|532.76|530.66|532.56|530.46|5
1733244940000|2024-12-03 16:55:40|532.57|530.47|532.31|530.21|532.57|530.47|532.31|530.21|11
1733244950000|2024-12-03 16:55:50|532.22|530.12|532.54|530.44|532.55|530.45|532.22|530.12|7
1733244960000|2024-12-03 16:56:00|532.5|530.4|532.54|530.44|532.54|530.44|532.44|530.34|9
1733244970000|2024-12-03 16:56:10|532.59|530.49|532.58|530.48|532.62|530.52|532.57|530.47|12
1733244980000|2024-12-03 16:56:20|532.57|530.47|532.27|530.17|532.57|530.47|532.27|530.17|15
1733244990000|2024-12-03 16:56:30|532.26|530.16|532.57|530.47|532.57|530.47|532.25|530.15|11
1733245000000|2024-12-03 16:56:40|532.63|530.53|532.68|530.58|532.71|530.61|532.63|530.53|10
1733245010000|2024-12-03 16:56:50|532.67|530.57|532.44|530.34|532.67|530.57|532.44|530.34|8
1733245020000|2024-12-03 16:57:00|532.45|530.35|532.27|530.17|532.45|530.35|532.27|530.17|14
1733245030000|2024-12-03 16:57:10|532.25|530.15|532.53|530.43|532.54|530.44|532.24|530.14|9
1733245040000|2024-12-03 16:57:20|532.54|530.44|532.11|530.01|532.54|530.44|532.11|530.01|23
1733245050000|2024-12-03 16:57:30|532.1|530|532.07|529.97|532.11|530.01|532.05|529.95|12
1733245060000|2024-12-03 16:57:40|532.06|529.96|532.05|529.95|532.11|530.01|532.05|529.95|6
1733245070000|2024-12-03 16:57:50|532.04|529.94|531.93|529.83|532.04|529.94|531.91|529.81|9
1733245080000|2024-12-03 16:58:00|531.92|529.82|531.73|529.63|531.92|529.82|531.72|529.62|11
1733245090000|2024-12-03 16:58:10|531.74|529.64|531.87|529.77|531.89|529.79|531.72|529.62|11
1733245110000|2024-12-03 16:58:30|531.86|529.76|531.96|529.86|531.97|529.87|531.78|529.68|9
1733245120000|2024-12-03 16:58:40|531.97|529.87|531.77|529.67|531.97|529.87|531.77|529.67|11
1733245130000|2024-12-03 16:58:50|531.76|529.66|531.57|529.47|531.76|529.66|531.47|529.37|15
1733245140000|2024-12-03 16:59:00|531.58|529.48|531.52|529.42|531.58|529.48|531.43|529.33|13
1733245150000|2024-12-03 16:59:10|531.66|529.56|531.68|529.58|531.73|529.63|531.63|529.53|12
1733245160000|2024-12-03 16:59:20|531.67|529.57|531.34|529.24|531.67|529.57|531.34|529.24|19
1733245170000|2024-12-03 16:59:30|531.33|529.23|531.29|529.19|531.33|529.23|531.29|529.19|5
1733245180000|2024-12-03 16:59:40|531.28|529.18|530.91|528.81|531.28|529.18|530.9|528.8|15
1733245190000|2024-12-03 16:59:50|530.92|528.82|530.82|528.72|530.92|528.82|530.79|528.69|9
1733245200000|2024-12-03 17:00:00|530.81|528.71|530.91|528.81|530.93|528.83|530.8|528.7|6
1733245210000|2024-12-03 17:00:10|530.9|528.8|530.9|528.8|530.9|528.8|530.88|528.78|5
1733245220000|2024-12-03 17:00:20|531|528.9|531.38|529.28|531.38|529.28|530.99|528.89|19
1733245230000|2024-12-03 17:00:30|531.42|529.32|531.99|529.89|531.99|529.89|531.42|529.32|26
1733245240000|2024-12-03 17:00:40|532|529.9|531.44|529.34|532.04|529.94|531.44|529.34|23
1733245250000|2024-12-03 17:00:50|531.43|529.33|530.7|528.6|531.43|529.33|530.7|528.6|18
1733245260000|2024-12-03 17:01:00|530.69|528.59|529.97|527.87|530.69|528.59|529.97|527.87|19
1733245270000|2024-12-03 17:01:10|529.8|527.7|530.18|528.08|530.21|528.11|529.76|527.66|17
1733245280000|2024-12-03 17:01:20|530.16|528.06|531.03|528.93|531.03|528.93|530.07|527.97|22
1733245290000|2024-12-03 17:01:30|531.04|528.94|530.65|528.55|531.05|528.95|530.65|528.55|11
1733245300000|2024-12-03 17:01:40|530.6|528.5|529.83|527.73|530.6|528.5|529.81|527.71|17
1733245310000|2024-12-03 17:01:50|529.84|527.74|529.91|527.81|529.91|527.81|529.84|527.74|6
1733245320000|2024-12-03 17:02:00|529.92|527.82|529.69|527.59|529.96|527.86|529.69|527.59|16
1733245330000|2024-12-03 17:02:10|529.67|527.57|529.27|527.17|529.67|527.57|529.19|527.09|18
1733245340000|2024-12-03 17:02:20|529.28|527.18|529.12|527.02|529.4|527.3|529.12|527.02|21
1733245350000|2024-12-03 17:02:30|528.99|526.89|528.76|526.66|528.99|526.89|528.76|526.66|11
1733245360000|2024-12-03 17:02:40|528.75|526.65|528.82|526.72|528.83|526.73|528.75|526.65|19
1733245370000|2024-12-03 17:02:50|528.83|526.73|528.81|526.71|528.91|526.81|528.75|526.65|16
1733245380000|2024-12-03 17:03:00|528.82|526.72|529.25|527.15|529.25|527.15|528.81|526.71|21
1733245390000|2024-12-03 17:03:10|529.26|527.16|529.67|527.57|529.67|527.57|529.26|527.16|19
1733245400000|2024-12-03 17:03:20|529.68|527.58|529.89|527.79|529.89|527.79|529.68|527.58|25
1733245410000|2024-12-03 17:03:30|529.94|527.84|530.84|528.74|530.84|528.74|529.94|527.84|26
1733245420000|2024-12-03 17:03:40|530.85|528.75|531.82|529.72|531.82|529.72|530.85|528.75|29
1733245430000|2024-12-03 17:03:50|531.83|529.73|532.01|529.91|532.01|529.91|531.83|529.73|11
1733245440000|2024-12-03 17:04:00|532.02|529.92|532.14|530.04|532.24|530.14|532.02|529.92|26
1733245450000|2024-12-03 17:04:10|531.98|529.88|531.64|529.54|532.03|529.93|531.64|529.54|20
1733245460000|2024-12-03 17:04:20|531.65|529.55|531.51|529.41|531.72|529.62|531.48|529.38|19
1733245470000|2024-12-03 17:04:30|531.52|529.42|531.01|528.91|531.52|529.42|530.9|528.8|23
1733245480000|2024-12-03 17:04:40|531.02|528.92|531.35|529.25|531.35|529.25|530.99|528.89|23
1733245490000|2024-12-03 17:04:50|531.36|529.26|531.25|529.15|531.52|529.42|531.25|529.15|22
1733245500000|2024-12-03 17:05:00|531.15|529.05|531.69|529.59|531.69|529.59|530.9|528.8|28
1733245510000|2024-12-03 17:05:10|531.7|529.6|531.42|529.32|531.8|529.7|531.41|529.31|17
1733245520000|2024-12-03 17:05:20|531.43|529.33|531.65|529.55|531.65|529.55|531.43|529.33|15
1733245530000|2024-12-03 17:05:30|531.66|529.56|531.83|529.73|531.83|529.73|531.66|529.56|9
1733245540000|2024-12-03 17:05:40|531.84|529.74|531.51|529.41|531.84|529.74|531.51|529.41|11
1733245550000|2024-12-03 17:05:50|531.52|529.42|531.64|529.54|531.64|529.54|531.52|529.42|15
1733245560000|2024-12-03 17:06:00|531.65|529.55|531.57|529.47|531.75|529.65|531.54|529.44|13
1733245570000|2024-12-03 17:06:10|531.58|529.48|531.31|529.21|531.59|529.49|531.3|529.2|13
1733245580000|2024-12-03 17:06:20|531.27|529.17|530.48|528.38|531.27|529.17|530.44|528.34|10
1733245590000|2024-12-03 17:06:30|530.42|528.32|529.81|527.71|530.42|528.32|529.81|527.71|11
1733245600000|2024-12-03 17:06:40|529.76|527.66|529.64|527.54|529.76|527.66|529.6|527.5|9
1733245610000|2024-12-03 17:06:50|529.65|527.55|529.68|527.58|529.72|527.62|529.64|527.54|19
1733245620000|2024-12-03 17:07:00|529.5|527.4|529.43|527.33|529.5|527.4|529.37|527.27|10
1733245630000|2024-12-03 17:07:10|529.6|527.5|529.65|527.55|529.67|527.57|529.6|527.5|15
1733245640000|2024-12-03 17:07:20|529.64|527.54|530.14|528.04|530.14|528.04|529.64|527.54|22
1733245650000|2024-12-03 17:07:30|530.15|528.05|530.45|528.35|530.45|528.35|530.15|528.05|16
1733245660000|2024-12-03 17:07:40|530.46|528.36|530.8|528.7|530.8|528.7|530.46|528.36|15
1733245670000|2024-12-03 17:07:50|530.79|528.69|530.97|528.87|530.97|528.87|530.79|528.69|16
1733245680000|2024-12-03 17:08:00|530.94|528.84|531.3|529.2|531.3|529.2|530.8|528.7|19
1733245690000|2024-12-03 17:08:10|531.37|529.27|531.1|529|531.45|529.35|531.1|529|15
1733245700000|2024-12-03 17:08:20|531|528.9|530.93|528.83|531|528.9|530.66|528.56|22
1733245710000|2024-12-03 17:08:30|530.94|528.84|531.25|529.15|531.25|529.15|530.94|528.84|18
1733245720000|2024-12-03 17:08:40|531.24|529.14|530.54|528.44|531.24|529.14|530.53|528.43|12
1733245730000|2024-12-03 17:08:50|530.48|528.38|530.37|528.27|530.55|528.45|530.37|528.27|9
1733245740000|2024-12-03 17:09:00|530.19|528.09|530.57|528.47|530.57|528.47|530.15|528.05|17
1733245750000|2024-12-03 17:09:10|530.64|528.54|531.02|528.92|531.02|528.92|530.64|528.54|25
1733245760000|2024-12-03 17:09:20|531.07|528.97|530.88|528.78|531.14|529.04|530.77|528.67|23
1733245770000|2024-12-03 17:09:30|530.87|528.77|530.59|528.49|530.87|528.77|530.59|528.49|9
1733245780000|2024-12-03 17:09:40|530.58|528.48|530.35|528.25|530.58|528.48|530.35|528.25|13
1733245790000|2024-12-03 17:09:50|530.36|528.26|530.56|528.46|530.56|528.46|530.36|528.26|14
1733245800000|2024-12-03 17:10:00|530.53|528.43|531.19|529.09|531.19|529.09|530.53|528.43|26
1733245810000|2024-12-03 17:10:10|531.2|529.1|531.61|529.51|531.61|529.51|531.2|529.1|22
1733245820000|2024-12-03 17:10:20|531.58|529.48|531.79|529.69|531.79|529.69|531.57|529.47|18
1733245830000|2024-12-03 17:10:30|531.59|529.49|531.5|529.4|531.59|529.49|531.26|529.16|21
1733245840000|2024-12-03 17:10:40|531.51|529.41|531.72|529.62|531.72|529.62|531.51|529.41|11
1733245850000|2024-12-03 17:10:50|531.73|529.63|531.72|529.62|531.76|529.66|531.72|529.62|7
1733245860000|2024-12-03 17:11:00|531.73|529.63|531.6|529.5|531.73|529.63|531.59|529.49|7
1733245870000|2024-12-03 17:11:10|531.61|529.51|531.46|529.36|531.71|529.61|531.39|529.29|13
1733245880000|2024-12-03 17:11:20|531.45|529.35|531.67|529.57|531.67|529.57|531.36|529.26|20
1733245890000|2024-12-03 17:11:30|531.68|529.58|531.98|529.88|531.98|529.88|531.68|529.58|15
1733245900000|2024-12-03 17:11:40|531.99|529.89|532.22|530.12|532.22|530.12|531.99|529.89|14
1733245910000|2024-12-03 17:11:50|532.21|530.11|532.03|529.93|532.21|530.11|531.99|529.89|8
1733245920000|2024-12-03 17:12:00|531.99|529.89|532.3|530.2|532.32|530.22|531.99|529.89|16
1733245930000|2024-12-03 17:12:10|532.31|530.21|532.64|530.54|532.65|530.55|532.31|530.21|25
1733245940000|2024-12-03 17:12:20|532.63|530.53|532.63|530.53|532.64|530.54|532.62|530.52|5
1733245950000|2024-12-03 17:12:30|532.65|530.55|533.1|531|533.1|531|532.65|530.55|23
1733245960000|2024-12-03 17:12:40|533.11|531.01|533.17|531.07|533.17|531.07|532.92|530.82|16
1733245970000|2024-12-03 17:12:50|533.15|531.05|533.21|531.11|533.21|531.11|533.04|530.94|27
1733245980000|2024-12-03 17:13:00|533.22|531.12|532.64|530.54|533.27|531.17|532.64|530.54|22
1733245990000|2024-12-03 17:13:10|532.65|530.55|533.01|530.91|533.01|530.91|532.65|530.55|14
1733246000000|2024-12-03 17:13:20|533|530.9|533.27|531.17|533.27|531.17|533|530.9|12
1733246010000|2024-12-03 17:13:30|533.28|531.18|533.23|531.13|533.38|531.28|533.22|531.12|23
1733246020000|2024-12-03 17:13:40|533.18|531.08|533.09|530.99|533.18|531.08|532.98|530.88|15
1733246030000|2024-12-03 17:13:50|533.1|531|533.02|530.92|533.14|531.04|533.02|530.92|14
1733246040000|2024-12-03 17:14:00|532.97|530.87|532.78|530.68|533.03|530.93|532.77|530.67|18
1733246050000|2024-12-03 17:14:10|532.79|530.69|532.87|530.77|533.1|531|532.79|530.69|22
1733246060000|2024-12-03 17:14:20|532.85|530.75|532.9|530.8|532.9|530.8|532.83|530.73|18
1733246070000|2024-12-03 17:14:30|532.91|530.81|532.86|530.76|532.91|530.81|532.86|530.76|6
1733246080000|2024-12-03 17:14:40|532.87|530.77|532.6|530.5|532.89|530.79|532.31|530.21|12
1733246090000|2024-12-03 17:14:50|532.53|530.43|532.65|530.55|532.67|530.57|532.53|530.43|15
1733246100000|2024-12-03 17:15:00|532.64|530.54|532.8|530.7|532.82|530.72|532.64|530.54|7
1733246110000|2024-12-03 17:15:10|532.79|530.69|532.77|530.67|532.81|530.71|532.77|530.67|7
1733246120000|2024-12-03 17:15:20|532.76|530.66|532.85|530.75|533.1|531|532.75|530.65|18
1733246130000|2024-12-03 17:15:30|532.84|530.74|532.87|530.77|532.87|530.77|532.81|530.71|18
1733246140000|2024-12-03 17:15:40|532.92|530.82|533.05|530.95|533.05|530.95|532.92|530.82|10
1733246150000|2024-12-03 17:15:50|533.04|530.94|533.03|530.93|533.05|530.95|533.03|530.93|4
1733246160000|2024-12-03 17:16:00|532.73|530.63|532.52|530.42|532.74|530.64|532.48|530.38|21
1733246170000|2024-12-03 17:16:10|532.49|530.39|532.33|530.23|532.5|530.4|532.21|530.11|19
1733246180000|2024-12-03 17:16:20|532.32|530.22|532.31|530.21|532.32|530.22|532.31|530.21|2
1733246190000|2024-12-03 17:16:30|532.32|530.22|532.36|530.26|532.37|530.27|532.32|530.22|5
1733246200000|2024-12-03 17:16:40|532.37|530.27|532.43|530.33|532.47|530.37|532.37|530.27|6
1733246210000|2024-12-03 17:16:50|532.42|530.32|532.65|530.55|532.65|530.55|532.41|530.31|15
1733246220000|2024-12-03 17:17:00|532.66|530.56|532.67|530.57|532.69|530.59|532.64|530.54|13
1733246230000|2024-12-03 17:17:10|532.68|530.58|532.9|530.8|532.91|530.81|532.68|530.58|14
1733246240000|2024-12-03 17:17:20|533.03|530.93|533.01|530.91|533.03|530.93|533|530.9|7
1733246250000|2024-12-03 17:17:30|533|530.9|532.57|530.47|533|530.9|532.57|530.47|20
1733246260000|2024-12-03 17:17:40|532.56|530.46|532.12|530.02|532.56|530.46|532.12|530.02|19
1733246270000|2024-12-03 17:17:50|532.11|530.01|532.05|529.95|532.11|530.01|531.82|529.72|17
1733246280000|2024-12-03 17:18:00|532.06|529.96|532.3|530.2|532.3|530.2|532.06|529.96|13
1733246290000|2024-12-03 17:18:10|532.31|530.21|532.78|530.68|532.78|530.68|532.31|530.21|15
1733246300000|2024-12-03 17:18:20|532.79|530.69|532.66|530.56|532.86|530.76|532.66|530.56|19
1733246310000|2024-12-03 17:18:30|532.58|530.48|532.54|530.44|532.58|530.48|532.54|530.44|7
1733246320000|2024-12-03 17:18:40|532.44|530.34|532.09|529.99|532.44|530.34|532.09|529.99|16
1733246330000|2024-12-03 17:18:50|532.08|529.98|531.94|529.84|532.08|529.98|531.94|529.84|9
1733246340000|2024-12-03 17:19:00|531.95|529.85|531.81|529.71|532.07|529.97|531.81|529.71|16
1733246350000|2024-12-03 17:19:10|531.8|529.7|531.16|529.06|531.8|529.7|531.16|529.06|26
1733246360000|2024-12-03 17:19:20|531.14|529.04|530.68|528.58|531.14|529.04|530.68|528.58|15
1733246370000|2024-12-03 17:19:30|530.66|528.56|530.65|528.55|530.66|528.56|530.65|528.55|4
1733246380000|2024-12-03 17:19:40|530.64|528.54|530.43|528.33|530.65|528.55|530.43|528.33|10
1733246390000|2024-12-03 17:19:50|530.42|528.32|530.41|528.31|530.45|528.35|530.41|528.31|9
1733246400000|2024-12-03 17:20:00|530.33|528.23|530.52|528.42|530.53|528.43|530.19|528.09|18
1733246410000|2024-12-03 17:20:10|530.53|528.43|530.34|528.24|530.54|528.44|530.34|528.24|11
1733246420000|2024-12-03 17:20:20|530.33|528.23|530.59|528.49|530.59|528.49|530.32|528.22|8
1733246430000|2024-12-03 17:20:30|530.6|528.5|530.6|528.5|530.6|528.5|530.58|528.48|7
1733246440000|2024-12-03 17:20:40|530.75|528.65|530.84|528.74|530.91|528.81|530.75|528.65|14
1733246450000|2024-12-03 17:20:50|530.83|528.73|530.67|528.57|530.83|528.73|530.64|528.54|16
1733246460000|2024-12-03 17:21:00|530.66|528.56|530.49|528.39|530.68|528.58|530.45|528.35|6
1733246470000|2024-12-03 17:21:10|530.27|528.17|529.99|527.89|530.27|528.17|529.98|527.88|21
1733246480000|2024-12-03 17:21:20|529.94|527.84|529.51|527.41|529.94|527.84|529.51|527.41|24
1733246490000|2024-12-03 17:21:30|529.5|527.4|529.31|527.21|529.5|527.4|529.31|527.21|15
1733246500000|2024-12-03 17:21:40|529.3|527.2|529.03|526.93|529.3|527.2|529.02|526.92|11
1733246510000|2024-12-03 17:21:50|529.02|526.92|528.66|526.56|529.02|526.92|528.66|526.56|18
1733246520000|2024-12-03 17:22:00|528.65|526.55|528.23|526.13|528.65|526.55|528.23|526.13|22
1733246530000|2024-12-03 17:22:10|528.22|526.12|527.83|525.73|528.22|526.12|527.79|525.69|23
1733246540000|2024-12-03 17:22:20|527.84|525.74|527.84|525.74|527.84|525.74|527.79|525.69|11
1733246550000|2024-12-03 17:22:30|527.75|525.65|527.7|525.6|527.77|525.67|527.6|525.5|19
1733246560000|2024-12-03 17:22:40|527.91|525.81|527.92|525.82|527.92|525.82|527.9|525.8|4
1733246570000|2024-12-03 17:22:50|527.98|525.88|528.63|526.53|528.63|526.53|527.98|525.88|21
1733246580000|2024-12-03 17:23:00|528.64|526.54|528.63|526.53|528.72|526.62|528.62|526.52|12
1733246590000|2024-12-03 17:23:10|528.62|526.52|528.61|526.51|528.62|526.52|528.61|526.51|2
1733246600000|2024-12-03 17:23:20|528.6|526.5|528.26|526.16|528.6|526.5|528.25|526.15|8
1733246610000|2024-12-03 17:23:30|528.21|526.11|527.75|525.65|528.21|526.11|527.71|525.61|13
1733246620000|2024-12-03 17:23:40|527.76|525.66|527.99|525.89|527.99|525.89|527.76|525.66|14
1733246630000|2024-12-03 17:23:50|528|525.9|527.87|525.77|528.01|525.91|527.87|525.77|8
1733246640000|2024-12-03 17:24:00|527.86|525.76|527.59|525.49|527.86|525.76|527.56|525.46|14
1733246650000|2024-12-03 17:24:10|527.57|525.47|526.5|524.4|527.57|525.47|526.5|524.4|17
1733246660000|2024-12-03 17:24:20|526.49|524.39|525.81|523.71|526.49|524.39|525.79|523.69|13
1733246670000|2024-12-03 17:24:30|525.78|523.68|525.6|523.5|525.78|523.68|525.6|523.5|9
1733246680000|2024-12-03 17:24:40|525.41|523.31|525.45|523.35|525.45|523.35|525.41|523.31|7
1733246690000|2024-12-03 17:24:50|525.43|523.33|525.11|523.01|525.43|523.33|525.11|523.01|8
1733246700000|2024-12-03 17:25:00|525.1|523|525.04|522.94|525.12|523.02|525.04|522.94|8
1733246710000|2024-12-03 17:25:10|524.99|522.89|524.93|522.83|524.99|522.89|524.92|522.82|5
1733246720000|2024-12-03 17:25:20|524.94|522.84|524.98|522.88|524.98|522.88|524.94|522.84|5
1733246730000|2024-12-03 17:25:30|524.93|522.83|524.64|522.54|524.94|522.84|524.63|522.53|13
1733246740000|2024-12-03 17:25:40|524.65|522.55|524.69|522.59|524.69|522.59|524.65|522.55|5
1733246750000|2024-12-03 17:25:50|524.7|522.6|524.84|522.74|524.91|522.81|524.7|522.6|17
1733246760000|2024-12-03 17:26:00|524.85|522.75|524.99|522.89|524.99|522.89|524.84|522.74|14
1733246770000|2024-12-03 17:26:10|525|522.9|525.34|523.24|525.36|523.26|525|522.9|20
1733246780000|2024-12-03 17:26:20|525.33|523.23|525.33|523.23|525.34|523.24|525.33|523.23|3
1733246790000|2024-12-03 17:26:30|525.32|523.22|525.44|523.34|525.44|523.34|525.32|523.22|8
1733246800000|2024-12-03 17:26:40|525.43|523.33|525.25|523.15|525.43|523.33|525.24|523.14|7
1733246810000|2024-12-03 17:26:50|525.26|523.16|525.64|523.54|525.65|523.55|525.26|523.16|19
1733246820000|2024-12-03 17:27:00|525.65|523.55|525.65|523.55|525.67|523.57|525.55|523.45|18
1733246830000|2024-12-03 17:27:10|525.67|523.57|525.66|523.56|525.67|523.57|525.62|523.52|10
1733246840000|2024-12-03 17:27:20|525.52|523.42|525.45|523.35|525.55|523.45|525.44|523.34|12
1733246850000|2024-12-03 17:27:30|525.38|523.28|525.45|523.35|525.45|523.35|525.38|523.28|12
1733246860000|2024-12-03 17:27:40|525.46|523.36|525.68|523.58|525.74|523.64|525.46|523.36|16
1733246870000|2024-12-03 17:27:50|525.69|523.59|525.58|523.48|525.69|523.59|525.56|523.46|9
1733246880000|2024-12-03 17:28:00|525.6|523.5|525.98|523.88|525.98|523.88|525.6|523.5|27
1733246890000|2024-12-03 17:28:10|525.99|523.89|526.23|524.13|526.23|524.13|525.99|523.89|16
1733246900000|2024-12-03 17:28:20|526.31|524.21|526.42|524.32|526.42|524.32|526.31|524.21|16
1733246910000|2024-12-03 17:28:30|526.43|524.33|526.58|524.48|526.58|524.48|526.43|524.33|7
1733246920000|2024-12-03 17:28:40|526.59|524.49|526.56|524.46|526.62|524.52|526.55|524.45|11
1733246930000|2024-12-03 17:28:50|526.57|524.47|526.81|524.71|526.81|524.71|526.57|524.47|12
1733246940000|2024-12-03 17:29:00|526.79|524.69|526.7|524.6|526.81|524.71|526.67|524.57|10
1733246950000|2024-12-03 17:29:10|526.69|524.59|526.57|524.47|526.69|524.59|526.57|524.47|3
1733246960000|2024-12-03 17:29:20|526.56|524.46|526.3|524.2|526.58|524.48|526.3|524.2|14
1733246970000|2024-12-03 17:29:30|526.29|524.19|526.01|523.91|526.29|524.19|526.01|523.91|8
1733246980000|2024-12-03 17:29:40|526|523.9|525.93|523.83|526|523.9|525.92|523.82|10
1733246990000|2024-12-03 17:29:50|525.94|523.84|526.1|524|526.1|524|525.94|523.84|10
1733247000000|2024-12-03 17:30:00|526.11|524.01|526.45|524.35|526.45|524.35|526.09|523.99|26
1733247010000|2024-12-03 17:30:10|526.46|524.36|526.64|524.54|526.69|524.59|526.46|524.36|20
1733247020000|2024-12-03 17:30:20|526.47|524.37|526.33|524.23|526.47|524.37|526.32|524.22|9
1733247030000|2024-12-03 17:30:30|526.34|524.24|526.17|524.07|526.34|524.24|526.15|524.05|9
1733247040000|2024-12-03 17:30:40|526.18|524.08|526.47|524.37|526.5|524.4|526.16|524.06|23
1733247050000|2024-12-03 17:30:50|526.43|524.33|525.74|523.64|526.43|524.33|525.73|523.63|13
1733247060000|2024-12-03 17:31:00|525.5|523.4|525.35|523.25|525.59|523.49|525.08|522.98|22
1733247070000|2024-12-03 17:31:10|525.34|523.24|525.8|523.7|525.8|523.7|525.34|523.24|22
1733247080000|2024-12-03 17:31:20|525.81|523.71|525.49|523.39|525.81|523.71|525.44|523.34|12
1733247090000|2024-12-03 17:31:30|525.52|523.42|526.17|524.07|526.17|524.07|525.52|523.42|29
1733247100000|2024-12-03 17:31:40|526.18|524.08|526.75|524.65|526.75|524.65|526.18|524.08|26
1733247110000|2024-12-03 17:31:50|526.77|524.67|526.31|524.21|526.88|524.78|526.31|524.21|24
1733247120000|2024-12-03 17:32:00|526.2|524.1|526.04|523.94|526.2|524.1|525.87|523.77|18
1733247130000|2024-12-03 17:32:10|526.05|523.95|526.06|523.96|526.06|523.96|525.99|523.89|15
1733247140000|2024-12-03 17:32:20|526.07|523.97|526.93|524.83|526.93|524.83|526.07|523.97|27
1733247150000|2024-12-03 17:32:30|526.94|524.84|527.12|525.02|527.13|525.03|526.94|524.84|14
1733247160000|2024-12-03 17:32:40|527.13|525.03|527.44|525.34|527.44|525.34|527.13|525.03|11
1733247170000|2024-12-03 17:32:50|527.38|525.28|527.31|525.21|527.38|525.28|527.3|525.2|8
1733247180000|2024-12-03 17:33:00|527.32|525.22|527.49|525.39|527.53|525.43|527.31|525.21|15
1733247190000|2024-12-03 17:33:10|527.45|525.35|527.43|525.33|527.45|525.35|527.4|525.3|7
1733247200000|2024-12-03 17:33:20|527.44|525.34|527.16|525.06|527.47|525.37|527.15|525.05|10
1733247210000|2024-12-03 17:33:30|527.15|525.05|527.44|525.34|527.44|525.34|527.08|524.98|13
1733247220000|2024-12-03 17:33:40|527.45|525.35|527.57|525.47|527.57|525.47|527.45|525.35|14
1733247230000|2024-12-03 17:33:50|527.58|525.48|528.12|526.02|528.12|526.02|527.58|525.48|10
1733247240000|2024-12-03 17:34:00|528.13|526.03|528.82|526.72|528.82|526.72|528.13|526.03|21
1733247250000|2024-12-03 17:34:10|528.83|526.73|529|526.9|529.01|526.91|528.83|526.73|18
1733247260000|2024-12-03 17:34:20|528.99|526.89|529.01|526.91|529.01|526.91|528.99|526.89|3
1733247270000|2024-12-03 17:34:30|529|526.9|528.85|526.75|529|526.9|528.84|526.74|9
1733247280000|2024-12-03 17:34:40|528.86|526.76|528.65|526.55|528.86|526.76|528.64|526.54|11
1733247290000|2024-12-03 17:34:50|528.66|526.56|528.67|526.57|528.67|526.57|528.66|526.56|2
1733247300000|2024-12-03 17:35:00|528.66|526.56|528.58|526.48|528.69|526.59|528.56|526.46|11
1733247310000|2024-12-03 17:35:10|528.53|526.43|528.53|526.43|528.53|526.43|528.42|526.32|10
1733247320000|2024-12-03 17:35:20|528.52|526.42|528.72|526.62|528.72|526.62|528.52|526.42|14
1733247330000|2024-12-03 17:35:30|528.73|526.63|528.91|526.81|528.93|526.83|528.73|526.63|20
1733247340000|2024-12-03 17:35:40|528.92|526.82|528.87|526.77|528.93|526.83|528.85|526.75|7
1733247350000|2024-12-03 17:35:50|528.88|526.78|528.41|526.31|528.88|526.78|528.3|526.2|24
1733247360000|2024-12-03 17:36:00|528.36|526.26|528.87|526.77|528.87|526.77|528.36|526.26|26
1733247370000|2024-12-03 17:36:10|528.82|526.72|528.83|526.73|528.94|526.84|528.77|526.67|16
1733247380000|2024-12-03 17:36:20|528.76|526.66|528.65|526.55|528.81|526.71|528.64|526.54|26
1733247390000|2024-12-03 17:36:30|528.68|526.58|528.73|526.63|528.73|526.63|528.64|526.54|20
1733247400000|2024-12-03 17:36:40|528.79|526.69|529.26|527.16|529.26|527.16|528.79|526.69|26
1733247410000|2024-12-03 17:36:50|529.27|527.17|530.05|527.95|530.05|527.95|529.27|527.17|26
1733247420000|2024-12-03 17:37:00|530.06|527.96|530.4|528.3|530.45|528.35|530.04|527.94|27
1733247430000|2024-12-03 17:37:10|530.41|528.31|530.69|528.59|530.69|528.59|530.4|528.3|18
1733247440000|2024-12-03 17:37:20|530.7|528.6|531.06|528.96|531.06|528.96|530.7|528.6|18
1733247450000|2024-12-03 17:37:30|531.07|528.97|531.45|529.35|531.45|529.35|531.07|528.97|29
1733247460000|2024-12-03 17:37:40|531.44|529.34|531.81|529.71|531.81|529.71|531.44|529.34|24
1733247470000|2024-12-03 17:37:50|531.8|529.7|531.75|529.65|531.81|529.71|531.65|529.55|15
1733247480000|2024-12-03 17:38:00|531.76|529.66|531.59|529.49|531.76|529.66|531.54|529.44|24
1733247490000|2024-12-03 17:38:10|531.56|529.46|529.38|527.28|531.57|529.47|529.38|527.28|19
1733247500000|2024-12-03 17:38:20|529.23|527.13|529.55|527.45|529.55|527.45|528.23|526.13|27
1733247510000|2024-12-03 17:38:30|529.6|527.5|530.66|528.56|530.66|528.56|529.6|527.5|30
1733247520000|2024-12-03 17:38:40|530.67|528.57|530.9|528.8|530.91|528.81|530.67|528.57|27
1733247530000|2024-12-03 17:38:50|530.91|528.81|530.62|528.52|530.91|528.81|530.62|528.52|18
1733247540000|2024-12-03 17:39:00|530.61|528.51|530.82|528.72|530.82|528.72|530.36|528.26|25
1733247550000|2024-12-03 17:39:10|530.83|528.73|531.01|528.91|531.01|528.91|530.83|528.73|25
1733247560000|2024-12-03 17:39:20|530.99|528.89|531.43|529.33|531.43|529.33|530.99|528.89|22
1733247570000|2024-12-03 17:39:30|531.55|529.45|531.59|529.49|531.61|529.51|531.55|529.45|10
1733247580000|2024-12-03 17:39:40|531.6|529.5|531.61|529.51|531.67|529.57|531.6|529.5|14
1733247590000|2024-12-03 17:39:50|531.62|529.52|531.64|529.54|531.67|529.57|531.6|529.5|24
1733247600000|2024-12-03 17:40:00|531.6|529.5|531.92|529.82|531.96|529.86|531.6|529.5|29
1733247610000|2024-12-03 17:40:10|531.98|529.88|532.17|530.07|532.25|530.15|531.98|529.88|22
1733247620000|2024-12-03 17:40:20|532.18|530.08|532.68|530.58|532.68|530.58|532.18|530.08|15
1733247630000|2024-12-03 17:40:30|532.7|530.6|532.64|530.54|532.75|530.65|532.64|530.54|17
1733247640000|2024-12-03 17:40:40|532.65|530.55|532.75|530.65|532.76|530.66|532.64|530.54|23
1733247650000|2024-12-03 17:40:50|532.72|530.62|532.79|530.69|532.8|530.7|532.72|530.62|13
1733247660000|2024-12-03 17:41:00|533.01|530.91|532.64|530.54|533.01|530.91|532.64|530.54|12
1733247670000|2024-12-03 17:41:10|532.61|530.51|532.96|530.86|532.96|530.86|532.61|530.51|24
1733247680000|2024-12-03 17:41:20|532.97|530.87|532.98|530.88|533.03|530.93|532.96|530.86|16
1733247690000|2024-12-03 17:41:30|533.02|530.92|533.01|530.91|533.12|531.02|532.93|530.83|20
1733247700000|2024-12-03 17:41:40|533|530.9|533.04|530.94|533.08|530.98|532.94|530.84|12
1733247710000|2024-12-03 17:41:50|533.03|530.93|532.85|530.75|533.03|530.93|532.85|530.75|12
1733247720000|2024-12-03 17:42:00|532.84|530.74|533.01|530.91|533.02|530.92|532.84|530.74|28
1733247730000|2024-12-03 17:42:10|533.02|530.92|533.14|531.04|533.17|531.07|533.02|530.92|19
1733247740000|2024-12-03 17:42:20|533.13|531.03|533.23|531.13|533.23|531.13|533.13|531.03|25
1733247750000|2024-12-03 17:42:30|533.24|531.14|533.24|531.14|533.26|531.16|533.22|531.12|15
1733247760000|2024-12-03 17:42:40|533.18|531.08|533.23|531.13|533.23|531.13|533.18|531.08|18
1733247770000|2024-12-03 17:42:50|533.24|531.14|532.81|530.71|533.24|531.14|532.81|530.71|16
1733247780000|2024-12-03 17:43:00|532.84|530.74|532.91|530.81|532.91|530.81|532.77|530.67|16
1733247790000|2024-12-03 17:43:10|532.92|530.82|533.1|531|533.1|531|532.89|530.79|18
1733247800000|2024-12-03 17:43:20|533.11|531.01|533.33|531.23|533.33|531.23|533.11|531.01|22
1733247810000|2024-12-03 17:43:30|533.34|531.24|533.34|531.24|533.34|531.24|533.32|531.22|21
1733247820000|2024-12-03 17:43:40|533.42|531.32|533.56|531.46|533.76|531.66|533.42|531.32|14
1733247830000|2024-12-03 17:43:50|533.57|531.47|533.85|531.75|533.85|531.75|533.57|531.47|14
1733247840000|2024-12-03 17:44:00|533.86|531.76|534|531.9|534.02|531.92|533.86|531.76|23
1733247850000|2024-12-03 17:44:10|533.99|531.89|533.71|531.61|534.01|531.91|533.71|531.61|23
1733247860000|2024-12-03 17:44:20|533.72|531.62|533.67|531.57|533.72|531.62|533.67|531.57|16
1733247870000|2024-12-03 17:44:30|533.66|531.56|533.76|531.66|533.78|531.68|533.62|531.52|12
1733247880000|2024-12-03 17:44:40|533.75|531.65|533.75|531.65|533.83|531.73|533.73|531.63|14
1733247890000|2024-12-03 17:44:50|533.78|531.68|533.81|531.71|533.81|531.71|533.76|531.66|16
1733247900000|2024-12-03 17:45:00|533.82|531.72|533.92|531.82|533.95|531.85|533.81|531.71|18
1733247910000|2024-12-03 17:45:10|533.95|531.85|533.49|531.39|533.95|531.85|533.46|531.36|19
1733247920000|2024-12-03 17:45:20|533.36|531.26|532.94|530.84|533.36|531.26|532.93|530.83|18
1733247930000|2024-12-03 17:45:30|532.93|530.83|533.21|531.11|533.26|531.16|532.93|530.83|19
1733247940000|2024-12-03 17:45:40|533.22|531.12|533.18|531.08|533.26|531.16|533.15|531.05|19
1733247950000|2024-12-03 17:45:50|533.17|531.07|533.55|531.45|533.59|531.49|533.17|531.07|23
1733247960000|2024-12-03 17:46:00|533.54|531.44|533.87|531.77|533.87|531.77|533.53|531.43|19
1733247970000|2024-12-03 17:46:10|533.86|531.76|533.82|531.72|533.86|531.76|533.82|531.72|10
1733247980000|2024-12-03 17:46:20|533.81|531.71|533.48|531.38|533.82|531.72|533.48|531.38|14
1733247990000|2024-12-03 17:46:30|533.47|531.37|533.59|531.49|533.65|531.55|533.47|531.37|13
1733248000000|2024-12-03 17:46:40|533.58|531.48|533.37|531.27|533.58|531.48|533.34|531.24|16
1733248010000|2024-12-03 17:46:50|533.36|531.26|533.42|531.32|533.43|531.33|533.32|531.22|12
1733248020000|2024-12-03 17:47:00|533.41|531.31|533.58|531.48|533.63|531.53|533.34|531.24|19
1733248030000|2024-12-03 17:47:10|533.51|531.41|534.29|532.19|534.29|532.19|533.51|531.41|26
1733248040000|2024-12-03 17:47:20|534.3|532.2|534.77|532.67|534.78|532.68|534.3|532.2|22
1733248050000|2024-12-03 17:47:30|534.76|532.66|533.94|531.84|534.76|532.66|533.94|531.84|16
1733248060000|2024-12-03 17:47:40|533.93|531.83|533.25|531.15|533.94|531.84|533.25|531.15|28
1733248070000|2024-12-03 17:47:50|533.3|531.2|533.63|531.53|533.65|531.55|533.29|531.19|22
1733248080000|2024-12-03 17:48:00|533.62|531.52|533.96|531.86|533.96|531.86|533.61|531.51|15
1733248090000|2024-12-03 17:48:10|533.97|531.87|534.19|532.09|534.19|532.09|533.97|531.87|18
1733248100000|2024-12-03 17:48:20|534.18|532.08|534.72|532.62|534.72|532.62|534.18|532.08|21
1733248110000|2024-12-03 17:48:30|534.73|532.63|535|532.9|535|532.9|534.73|532.63|20
1733248120000|2024-12-03 17:48:40|535.17|533.07|535.55|533.45|535.55|533.45|535.12|533.02|25
1733248130000|2024-12-03 17:48:50|535.5|533.4|535.54|533.44|535.57|533.47|535.5|533.4|15
1733248140000|2024-12-03 17:49:00|535.55|533.45|535.23|533.13|535.55|533.45|535.23|533.13|20
1733248150000|2024-12-03 17:49:10|535.21|533.11|535.32|533.22|535.32|533.22|534.87|532.77|23
1733248160000|2024-12-03 17:49:20|535.33|533.23|535.35|533.25|535.36|533.26|535.25|533.15|21
1733248170000|2024-12-03 17:49:30|535.36|533.26|535.13|533.03|535.37|533.27|535.13|533.03|20
1733248180000|2024-12-03 17:49:40|535.12|533.02|535.07|532.97|535.18|533.08|535.05|532.95|17
1733248190000|2024-12-03 17:49:50|535.08|532.98|534.96|532.86|535.08|532.98|534.88|532.78|19
1733248200000|2024-12-03 17:50:00|534.95|532.85|534.66|532.56|534.97|532.87|534.66|532.56|18
1733248210000|2024-12-03 17:50:10|534.65|532.55|534.38|532.28|534.69|532.59|534.38|532.28|13
1733248220000|2024-12-03 17:50:20|534.37|532.27|534.56|532.46|534.61|532.51|534.37|532.27|19
1733248230000|2024-12-03 17:50:30|534.55|532.45|534.24|532.14|534.58|532.48|534.24|532.14|19
1733248240000|2024-12-03 17:50:40|534.23|532.13|534.31|532.21|534.37|532.27|534.18|532.08|19
1733248250000|2024-12-03 17:50:50|534.3|532.2|534.33|532.23|534.4|532.3|534.27|532.17|9
1733248260000|2024-12-03 17:51:00|534.32|532.22|534.34|532.24|534.35|532.25|534.26|532.16|18
1733248270000|2024-12-03 17:51:10|534.33|532.23|534.66|532.56|534.73|532.63|534.27|532.17|19
1733248280000|2024-12-03 17:51:20|534.65|532.55|534.95|532.85|534.95|532.85|534.65|532.55|20
1733248290000|2024-12-03 17:51:30|534.94|532.84|535.02|532.92|535.03|532.93|534.92|532.82|19
1733248300000|2024-12-03 17:51:40|535.01|532.91|535.39|533.29|535.39|533.29|535.01|532.91|22
1733248310000|2024-12-03 17:51:50|535.33|533.23|535.44|533.34|535.45|533.35|535.3|533.2|23
1733248320000|2024-12-03 17:52:00|535.48|533.38|535.6|533.5|535.65|533.55|535.48|533.38|14
1733248330000|2024-12-03 17:52:10|535.59|533.49|535.51|533.41|535.59|533.49|535.51|533.41|14
1733248340000|2024-12-03 17:52:20|535.5|533.4|535.2|533.1|535.5|533.4|535.2|533.1|19
1733248350000|2024-12-03 17:52:30|535.12|533.02|535.15|533.05|535.31|533.21|535.09|532.99|20
1733248360000|2024-12-03 17:52:40|535.13|533.03|535.22|533.12|535.25|533.15|535.07|532.97|18
1733248370000|2024-12-03 17:52:50|535.2|533.1|535.29|533.19|535.33|533.23|535.18|533.08|15
1733248380000|2024-12-03 17:53:00|535.28|533.18|535.22|533.12|535.29|533.19|535.22|533.12|11
1733248390000|2024-12-03 17:53:10|535.15|533.05|535.12|533.02|535.15|533.05|535.03|532.93|17
1733248400000|2024-12-03 17:53:20|535.11|533.01|535.28|533.18|535.37|533.27|535.07|532.97|24
1733248410000|2024-12-03 17:53:30|535.29|533.19|535.28|533.18|535.34|533.24|535.21|533.11|20
1733248420000|2024-12-03 17:53:40|535.27|533.17|535.41|533.31|535.43|533.33|535.23|533.13|15
1733248430000|2024-12-03 17:53:50|535.54|533.44|535.49|533.39|535.56|533.46|535.41|533.31|20
1733248440000|2024-12-03 17:54:00|535.48|533.38|535.37|533.27|535.48|533.38|535.27|533.17|25
1733248450000|2024-12-03 17:54:10|535.44|533.34|535.47|533.37|535.62|533.52|535.39|533.29|26
1733248460000|2024-12-03 17:54:20|535.46|533.36|535.47|533.37|535.5|533.4|535.43|533.33|15
1733248470000|2024-12-03 17:54:30|535.5|533.4|535.61|533.51|535.66|533.56|535.47|533.37|15
1733248480000|2024-12-03 17:54:40|535.6|533.5|535.35|533.25|535.6|533.5|535.35|533.25|16
1733248490000|2024-12-03 17:54:50|535.34|533.24|535.47|533.37|535.47|533.37|535.33|533.23|13
1733248500000|2024-12-03 17:55:00|535.48|533.38|535.59|533.49|535.63|533.53|535.46|533.36|19
1733248510000|2024-12-03 17:55:10|535.6|533.5|535.45|533.35|535.61|533.51|535.45|533.35|18
1733248520000|2024-12-03 17:55:20|535.5|533.4|535.49|533.39|535.56|533.46|535.26|533.16|23
1733248530000|2024-12-03 17:55:30|535.5|533.4|535.83|533.73|535.83|533.73|535.5|533.4|20
1733248540000|2024-12-03 17:55:40|535.82|533.72|536.19|534.09|536.19|534.09|535.82|533.72|18
1733248550000|2024-12-03 17:55:50|536.6|534.5|537.16|535.06|537.23|535.13|536.6|534.5|29
1733248560000|2024-12-03 17:56:00|537.15|535.05|537.18|535.08|537.23|535.13|537.15|535.05|16
1733248570000|2024-12-03 17:56:10|537.16|535.06|536.84|534.74|537.18|535.08|536.84|534.74|17
1733248580000|2024-12-03 17:56:20|536.83|534.73|537.05|534.95|537.06|534.96|536.78|534.68|20
1733248590000|2024-12-03 17:56:30|537.04|534.94|537.21|535.11|537.21|535.11|536.96|534.86|16
1733248600000|2024-12-03 17:56:40|537.23|535.13|537.01|534.91|537.23|535.13|537.01|534.91|17
1733248610000|2024-12-03 17:56:50|537|534.9|536.81|534.71|537|534.9|536.81|534.71|15
1733248620000|2024-12-03 17:57:00|536.8|534.7|537.04|534.94|537.08|534.98|536.69|534.59|18
1733248630000|2024-12-03 17:57:10|537.03|534.93|536.96|534.86|537.03|534.93|536.96|534.86|15
1733248640000|2024-12-03 17:57:20|536.95|534.85|537.07|534.97|537.07|534.97|536.86|534.76|17
1733248650000|2024-12-03 17:57:30|537.06|534.96|536.92|534.82|537.07|534.97|536.92|534.82|17
1733248660000|2024-12-03 17:57:40|536.91|534.81|537.02|534.92|537.03|534.93|536.88|534.78|16
1733248670000|2024-12-03 17:57:50|537.01|534.91|537.09|534.99|537.15|535.05|536.93|534.83|23
1733248680000|2024-12-03 17:58:00|537.08|534.98|537.09|534.99|537.1|535|537.01|534.91|14
1733248690000|2024-12-03 17:58:10|537.1|535|537.36|535.26|537.36|535.26|537.1|535|16
1733248700000|2024-12-03 17:58:20|537.37|535.27|537.67|535.57|537.69|535.59|537.37|535.27|27
1733248710000|2024-12-03 17:58:30|537.82|535.72|537.81|535.71|537.84|535.74|537.77|535.67|22
1733248720000|2024-12-03 17:58:40|537.8|535.7|538.09|535.99|538.11|536.01|537.8|535.7|23
1733248730000|2024-12-03 17:58:50|538.07|535.97|537.62|535.52|538.07|535.97|537.62|535.52|29
1733248740000|2024-12-03 17:59:00|537.64|535.54|537.67|535.57|537.69|535.59|537.46|535.36|20
1733248750000|2024-12-03 17:59:10|537.69|535.59|537.57|535.47|537.71|535.61|537.57|535.47|20
1733248760000|2024-12-03 17:59:20|537.61|535.51|537.7|535.6|537.74|535.64|537.52|535.42|22
1733248770000|2024-12-03 17:59:30|537.69|535.59|537.63|535.53|537.7|535.6|537.63|535.53|11
1733248780000|2024-12-03 17:59:40|537.62|535.52|536.09|533.99|537.62|535.52|536.08|533.98|18
1733248790000|2024-12-03 17:59:50|536.08|533.98|536.31|534.21|536.31|534.21|536.08|533.98|18
1733248800000|2024-12-03 18:00:00|536.24|534.14|535.97|533.87|536.3|534.2|535.97|533.87|20
1733248810000|2024-12-03 18:00:10|535.95|533.85|535.96|533.86|535.96|533.86|535.73|533.63|28
1733248820000|2024-12-03 18:00:20|536.11|534.01|536.08|533.98|536.22|534.12|536|533.9|24
1733248830000|2024-12-03 18:00:30|536.07|533.97|535.71|533.61|536.07|533.97|535.69|533.59|25
1733248840000|2024-12-03 18:00:40|535.72|533.62|536.37|534.27|536.4|534.3|535.72|533.62|19
1733248850000|2024-12-03 18:00:50|536.38|534.28|536.77|534.67|536.81|534.71|536.38|534.28|18
1733248860000|2024-12-03 18:01:00|536.76|534.66|536.3|534.2|536.76|534.66|536.3|534.2|19
1733248870000|2024-12-03 18:01:10|536.31|534.21|536.69|534.59|536.79|534.69|536.31|534.21|21
1733248880000|2024-12-03 18:01:20|536.7|534.6|536.37|534.27|536.71|534.61|536.34|534.24|21
1733248890000|2024-12-03 18:01:30|536.31|534.21|536.36|534.26|536.44|534.34|536.29|534.19|20
1733248900000|2024-12-03 18:01:40|536.35|534.25|536.46|534.36|536.51|534.41|536.34|534.24|16
1733248910000|2024-12-03 18:01:50|536.52|534.42|536.37|534.27|536.53|534.43|536.37|534.27|20
1733248920000|2024-12-03 18:02:00|536.36|534.26|536.42|534.32|536.53|534.43|536.35|534.25|20
1733248930000|2024-12-03 18:02:10|536.41|534.31|536.49|534.39|536.55|534.45|536.37|534.27|20
1733248940000|2024-12-03 18:02:20|536.34|534.24|536.48|534.38|536.5|534.4|536.28|534.18|24
1733248950000|2024-12-03 18:02:30|536.46|534.36|536.79|534.69|536.8|534.7|536.46|534.36|18
1733248960000|2024-12-03 18:02:40|536.78|534.68|536.97|534.87|536.99|534.89|536.78|534.68|19
1733248970000|2024-12-03 18:02:50|536.99|534.89|537.15|535.05|537.26|535.16|536.97|534.87|19
1733248980000|2024-12-03 18:03:00|537.14|535.04|537.05|534.95|537.15|535.05|536.93|534.83|15
1733248990000|2024-12-03 18:03:10|537.06|534.96|536.97|534.87|537.22|535.12|536.97|534.87|26
1733249000000|2024-12-03 18:03:20|536.96|534.86|536.84|534.74|536.96|534.86|536.84|534.74|14
1733249010000|2024-12-03 18:03:30|536.83|534.73|536.51|534.41|536.83|534.73|536.51|534.41|15
1733249020000|2024-12-03 18:03:40|536.5|534.4|536.81|534.71|536.82|534.72|536.47|534.37|23
1733249030000|2024-12-03 18:03:50|536.82|534.72|536.71|534.61|536.83|534.73|536.71|534.61|17
1733249040000|2024-12-03 18:04:00|536.7|534.6|537.06|534.96|537.06|534.96|536.69|534.59|17
1733249050000|2024-12-03 18:04:10|537.07|534.97|536.85|534.75|537.16|535.06|536.83|534.73|21
1733249060000|2024-12-03 18:04:20|536.84|534.74|536.71|534.61|536.84|534.74|536.71|534.61|13
1733249070000|2024-12-03 18:04:30|536.7|534.6|536.61|534.51|536.7|534.6|536.61|534.51|12
1733249080000|2024-12-03 18:04:40|536.72|534.62|536.52|534.42|536.72|534.62|536.51|534.41|25
1733249090000|2024-12-03 18:04:50|536.53|534.43|536.25|534.15|536.53|534.43|536.2|534.1|20
1733249100000|2024-12-03 18:05:00|536.24|534.14|536.74|534.64|536.74|534.64|536.22|534.12|26
1733249110000|2024-12-03 18:05:10|536.79|534.69|536.79|534.69|536.96|534.86|536.79|534.69|17
1733249120000|2024-12-03 18:05:20|536.78|534.68|537.09|534.99|537.09|534.99|536.74|534.64|18
1733249130000|2024-12-03 18:05:30|537.11|535.01|537.06|534.96|537.16|535.06|537.06|534.96|20
1733249140000|2024-12-03 18:05:40|537.05|534.95|537.26|535.16|537.26|535.16|536.99|534.89|15
1733249150000|2024-12-03 18:05:50|537.27|535.17|537.6|535.5|537.6|535.5|537.27|535.17|20
1733249160000|2024-12-03 18:06:00|537.61|535.51|537.49|535.39|537.64|535.54|537.42|535.32|20
1733249170000|2024-12-03 18:06:10|537.46|535.36|537.61|535.51|537.61|535.51|537.43|535.33|13
1733249180000|2024-12-03 18:06:20|537.59|535.49|537.97|535.87|538.02|535.92|537.59|535.49|20
1733249190000|2024-12-03 18:06:30|537.98|535.88|537.96|535.86|538.01|535.91|537.95|535.85|20
1733249200000|2024-12-03 18:06:40|537.97|535.87|537.77|535.67|538.05|535.95|537.77|535.67|23
1733249210000|2024-12-03 18:06:50|537.69|535.59|537.61|535.51|537.76|535.66|537.42|535.32|20
1733249220000|2024-12-03 18:07:00|537.62|535.52|537.64|535.54|537.91|535.81|537.62|535.52|20
1733249230000|2024-12-03 18:07:10|537.63|535.53|537.99|535.89|538.02|535.92|537.62|535.52|19
1733249240000|2024-12-03 18:07:20|538|535.9|538.48|536.38|538.66|536.56|538|535.9|23
1733249250000|2024-12-03 18:07:30|538.47|536.37|538.76|536.66|538.81|536.71|538.46|536.36|20
1733249260000|2024-12-03 18:07:40|538.75|536.65|537.97|535.87|538.75|536.65|537.97|535.87|22
1733249270000|2024-12-03 18:07:50|537.96|535.86|537.65|535.55|537.96|535.86|537.65|535.55|14
1733249280000|2024-12-03 18:08:00|537.64|535.54|537.21|535.11|537.64|535.54|537.21|535.11|21
1733249290000|2024-12-03 18:08:10|537.22|535.12|537.68|535.58|537.68|535.58|537.19|535.09|17
1733249300000|2024-12-03 18:08:20|537.69|535.59|537.68|535.58|537.75|535.65|537.68|535.58|17
1733249310000|2024-12-03 18:08:30|537.72|535.62|537.77|535.67|537.77|535.67|537.7|535.6|11
1733249320000|2024-12-03 18:08:40|537.78|535.68|537.96|535.86|537.97|535.87|537.77|535.67|11
1733249330000|2024-12-03 18:08:50|537.97|535.87|538.06|535.96|538.16|536.06|537.97|535.87|21
1733249340000|2024-12-03 18:09:00|538.05|535.95|537.74|535.64|538.05|535.95|537.74|535.64|19
1733249350000|2024-12-03 18:09:10|537.75|535.65|538.14|536.04|538.15|536.05|537.75|535.65|19
1733249360000|2024-12-03 18:09:20|538.13|536.03|538.48|536.38|538.48|536.38|538.12|536.02|14
1733249370000|2024-12-03 18:09:30|538.43|536.33|538.84|536.74|538.86|536.76|538.43|536.33|19
1733249380000|2024-12-03 18:09:40|538.85|536.75|538.99|536.89|538.99|536.89|538.79|536.69|11
1733249390000|2024-12-03 18:09:50|538.96|536.86|538.89|536.79|538.96|536.86|538.89|536.79|10
1733249400000|2024-12-03 18:10:00|538.88|536.78|538.76|536.66|538.88|536.78|538.66|536.56|18
1733249410000|2024-12-03 18:10:10|538.86|536.76|539.02|536.92|539.05|536.95|538.86|536.76|11
1733249420000|2024-12-03 18:10:20|539.03|536.93|539.1|537|539.1|537|539.03|536.93|9
1733249430000|2024-12-03 18:10:30|539.11|537.01|539.19|537.09|539.2|537.1|539.11|537.01|14
1733249440000|2024-12-03 18:10:40|539.17|537.07|538.91|536.81|539.18|537.08|538.91|536.81|13
1733249450000|2024-12-03 18:10:50|538.9|536.8|538.7|536.6|538.94|536.84|538.7|536.6|10
1733249460000|2024-12-03 18:11:00|538.69|536.59|538.58|536.48|538.69|536.59|538.36|536.26|18
1733249470000|2024-12-03 18:11:10|538.59|536.49|538.46|536.36|538.6|536.5|538.46|536.36|21
1733249480000|2024-12-03 18:11:20|538.45|536.35|538.29|536.19|538.45|536.35|538.29|536.19|12
1733249490000|2024-12-03 18:11:30|538.36|536.26|538.42|536.32|538.45|536.35|538.36|536.26|13
1733249500000|2024-12-03 18:11:40|538.45|536.35|538.62|536.52|538.62|536.52|538.45|536.35|13
1733249510000|2024-12-03 18:11:50|538.63|536.53|538.69|536.59|538.87|536.77|538.63|536.53|19
1733249520000|2024-12-03 18:12:00|538.65|536.55|538.48|536.38|538.67|536.57|538.48|536.38|15
1733249530000|2024-12-03 18:12:10|538.47|536.37|538.3|536.2|538.48|536.38|538.3|536.2|16
1733249540000|2024-12-03 18:12:20|538.29|536.19|537.72|535.62|538.3|536.2|537.72|535.62|14
1733249550000|2024-12-03 18:12:30|537.71|535.61|537.08|534.98|537.71|535.61|537.08|534.98|20
1733249560000|2024-12-03 18:12:40|537.07|534.97|537.11|535.01|537.14|535.04|537.05|534.95|10
1733249570000|2024-12-03 18:12:50|537.1|535|536.53|534.43|537.1|535|536.52|534.42|22
1733249580000|2024-12-03 18:13:00|536.52|534.42|536.54|534.44|536.55|534.45|536.47|534.37|12
1733249590000|2024-12-03 18:13:10|536.55|534.45|536.51|534.41|536.55|534.45|536.51|534.41|5
1733249600000|2024-12-03 18:13:20|536.57|534.47|536.88|534.78|536.9|534.8|536.57|534.47|14
1733249610000|2024-12-03 18:13:30|536.87|534.77|536.86|534.76|536.88|534.78|536.85|534.75|11
1733249620000|2024-12-03 18:13:40|536.87|534.77|537.03|534.93|537.11|535.01|536.87|534.77|17
1733249630000|2024-12-03 18:13:50|537.05|534.95|537.31|535.21|537.32|535.22|537.05|534.95|16
1733249640000|2024-12-03 18:14:00|537.32|535.22|537.39|535.29|537.43|535.33|537.32|535.22|13
1733249650000|2024-12-03 18:14:10|537.38|535.28|537.42|535.32|537.44|535.34|537.37|535.27|8
1733249660000|2024-12-03 18:14:20|537.38|535.28|537.83|535.73|537.83|535.73|537.34|535.24|15
1733249670000|2024-12-03 18:14:30|537.84|535.74|538.11|536.01|538.11|536.01|537.83|535.73|17
1733249680000|2024-12-03 18:14:40|538.1|536|538.18|536.08|538.19|536.09|538.08|535.98|13
1733249690000|2024-12-03 18:14:50|538.23|536.13|538.42|536.32|538.43|536.33|538.22|536.12|15
1733249700000|2024-12-03 18:15:00|538.41|536.31|538.35|536.25|538.41|536.31|538.35|536.25|9
1733249710000|2024-12-03 18:15:10|538.34|536.24|538.38|536.28|538.41|536.31|538.3|536.2|11
1733249720000|2024-12-03 18:15:20|538.37|536.27|538.22|536.12|538.37|536.27|538.15|536.05|10
1733249730000|2024-12-03 18:15:30|538.27|536.17|538.27|536.17|538.32|536.22|538.26|536.16|9
1733249740000|2024-12-03 18:15:40|538.28|536.18|538.19|536.09|538.28|536.18|538.19|536.09|12
1733249750000|2024-12-03 18:15:50|538.15|536.05|538.17|536.07|538.21|536.11|538.13|536.03|12
1733249760000|2024-12-03 18:16:00|538.1|536|538.09|535.99|538.11|536.01|537.97|535.87|15
1733249770000|2024-12-03 18:16:10|538.08|535.98|537.75|535.65|538.08|535.98|537.75|535.65|15
1733249780000|2024-12-03 18:16:20|537.74|535.64|537.93|535.83|537.94|535.84|537.72|535.62|13
1733249790000|2024-12-03 18:16:30|537.94|535.84|537.88|535.78|537.94|535.84|537.88|535.78|9
1733249800000|2024-12-03 18:16:40|537.92|535.82|538.18|536.08|538.18|536.08|537.88|535.78|15
1733249810000|2024-12-03 18:16:50|538.19|536.09|538.23|536.13|538.25|536.15|538.15|536.05|10
1733249820000|2024-12-03 18:17:00|538.22|536.12|537.91|535.81|538.23|536.13|537.91|535.81|17
1733249830000|2024-12-03 18:17:10|537.9|535.8|537.68|535.58|537.9|535.8|537.68|535.58|12
1733249840000|2024-12-03 18:17:20|537.76|535.66|537.83|535.73|537.83|535.73|537.71|535.61|13
1733249850000|2024-12-03 18:17:30|537.87|535.77|538.23|536.13|538.23|536.13|537.87|535.77|12
1733249860000|2024-12-03 18:17:40|538.24|536.14|538.25|536.15|538.25|536.15|538.11|536.01|16
1733249870000|2024-12-03 18:17:50|538.31|536.21|538.47|536.37|538.48|536.38|538.31|536.21|17
1733249880000|2024-12-03 18:18:00|538.48|536.38|538.5|536.4|538.56|536.46|538.48|536.38|10
1733249890000|2024-12-03 18:18:10|538.53|536.43|538.62|536.52|538.64|536.54|538.53|536.43|16
1733249900000|2024-12-03 18:18:20|538.63|536.53|538.69|536.59|538.69|536.59|538.59|536.49|12
1733249910000|2024-12-03 18:18:30|538.72|536.62|538.62|536.52|538.73|536.63|538.62|536.52|7
1733249920000|2024-12-03 18:18:40|538.66|536.56|538.59|536.49|538.66|536.56|538.58|536.48|10
1733249930000|2024-12-03 18:18:50|538.58|536.48|538.95|536.85|538.95|536.85|538.58|536.48|18
1733249940000|2024-12-03 18:19:00|538.94|536.84|538.83|536.73|538.94|536.84|538.83|536.73|9
1733249950000|2024-12-03 18:19:10|538.82|536.72|539.05|536.95|539.11|537.01|538.77|536.67|18
1733249960000|2024-12-03 18:19:20|539.04|536.94|538.98|536.88|539.04|536.94|538.97|536.87|11
1733249970000|2024-12-03 18:19:30|538.97|536.87|538.94|536.84|538.97|536.87|538.87|536.77|10
1733249980000|2024-12-03 18:19:40|538.93|536.83|539.06|536.96|539.06|536.96|538.93|536.83|12
1733249990000|2024-12-03 18:19:50|539.07|536.97|538.77|536.67|539.08|536.98|538.77|536.67|13
1733250000000|2024-12-03 18:20:00|538.76|536.66|538.65|536.55|538.77|536.67|538.59|536.49|13
1733250010000|2024-12-03 18:20:10|538.72|536.62|539.06|536.96|539.07|536.97|538.72|536.62|17
1733250020000|2024-12-03 18:20:20|539.07|536.97|539.87|537.77|539.87|537.77|539.07|536.97|24
1733250030000|2024-12-03 18:20:30|539.88|537.78|539.96|537.86|540.03|537.93|539.88|537.78|16
1733250040000|2024-12-03 18:20:40|539.95|537.85|539.44|537.34|539.95|537.85|539.27|537.17|27
1733250050000|2024-12-03 18:20:50|539.45|537.35|538.69|536.59|539.45|537.35|538.69|536.59|33
1733250060000|2024-12-03 18:21:00|538.66|536.56|538.86|536.76|538.86|536.76|538.61|536.51|16
1733250070000|2024-12-03 18:21:10|538.85|536.75|539.03|536.93|539.08|536.98|538.85|536.75|11
1733250080000|2024-12-03 18:21:20|539.02|536.92|539.38|537.28|539.38|537.28|539.02|536.92|18
1733250090000|2024-12-03 18:21:30|539.39|537.29|539.67|537.57|539.72|537.62|539.39|537.29|17
1733250100000|2024-12-03 18:21:40|539.66|537.56|539.57|537.47|539.66|537.56|539.57|537.47|12
1733250110000|2024-12-03 18:21:50|539.56|537.46|539.42|537.32|539.56|537.46|539.37|537.27|17
1733250120000|2024-12-03 18:22:00|539.43|537.33|539.77|537.67|539.77|537.67|539.43|537.33|13
1733250130000|2024-12-03 18:22:10|539.84|537.74|539.97|537.87|539.98|537.88|539.84|537.74|14
1733250140000|2024-12-03 18:22:20|539.96|537.86|540.03|537.93|540.04|537.94|539.96|537.86|11
1733250150000|2024-12-03 18:22:30|540.02|537.92|540.14|538.04|540.14|538.04|540.02|537.92|13
1733250160000|2024-12-03 18:22:40|540.13|538.03|540.16|538.06|540.19|538.09|540.13|538.03|5
1733250170000|2024-12-03 18:22:50|540.15|538.05|540.14|538.04|540.21|538.11|540.12|538.02|14
1733250180000|2024-12-03 18:23:00|540.13|538.03|539.94|537.84|540.2|538.1|539.94|537.84|17
1733250190000|2024-12-03 18:23:10|539.93|537.83|539.78|537.68|539.93|537.83|539.78|537.68|16
1733250200000|2024-12-03 18:23:20|539.77|537.67|539.7|537.6|539.78|537.68|539.7|537.6|10
1733250210000|2024-12-03 18:23:30|539.69|537.59|539.89|537.79|539.9|537.8|539.67|537.57|10
1733250220000|2024-12-03 18:23:40|539.9|537.8|539.46|537.36|539.9|537.8|539.46|537.36|14
1733250230000|2024-12-03 18:23:50|539.47|537.37|539.4|537.3|539.47|537.37|539.4|537.3|10
1733250240000|2024-12-03 18:24:00|539.46|537.36|539.31|537.21|539.46|537.36|539.23|537.13|15
1733250250000|2024-12-03 18:24:10|539.38|537.28|539.47|537.37|539.5|537.4|539.37|537.27|10
1733250260000|2024-12-03 18:24:20|539.46|537.36|539.4|537.3|539.46|537.36|539.38|537.28|13
1733250270000|2024-12-03 18:24:30|539.39|537.29|539.23|537.13|539.41|537.31|539.23|537.13|13
1733250280000|2024-12-03 18:24:40|539.19|537.09|538.91|536.81|539.19|537.09|538.91|536.81|14
1733250290000|2024-12-03 18:24:50|538.87|536.77|538.4|536.3|538.87|536.77|538.4|536.3|19
1733250300000|2024-12-03 18:25:00|538.39|536.29|538.34|536.24|538.39|536.29|538.32|536.22|13
1733250310000|2024-12-03 18:25:10|538.32|536.22|538.26|536.16|538.53|536.43|538.26|536.16|14
1733250320000|2024-12-03 18:25:20|538.17|536.07|537.98|535.88|538.17|536.07|537.98|535.88|14
1733250330000|2024-12-03 18:25:30|537.97|535.87|538.03|535.93|538.03|535.93|537.92|535.82|15
1733250340000|2024-12-03 18:25:40|538.02|535.92|538.04|535.94|538.06|535.96|538.02|535.92|6
1733250350000|2024-12-03 18:25:50|538.11|536.01|538.15|536.05|538.15|536.05|538.09|535.99|5
1733250360000|2024-12-03 18:26:00|538.16|536.06|538.27|536.17|538.27|536.17|538.16|536.06|9
1733250370000|2024-12-03 18:26:10|538.26|536.16|538.52|536.42|538.55|536.45|538.26|536.16|18
1733250380000|2024-12-03 18:26:20|538.51|536.41|538.49|536.39|538.53|536.43|538.47|536.37|11
1733250390000|2024-12-03 18:26:30|538.48|536.38|538.31|536.21|538.48|536.38|538.31|536.21|7
1733250400000|2024-12-03 18:26:40|538.3|536.2|538.48|536.38|538.48|536.38|538.3|536.2|9
1733250410000|2024-12-03 18:26:50|538.49|536.39|538.59|536.49|538.59|536.49|538.49|536.39|6
1733250420000|2024-12-03 18:27:00|538.64|536.54|538.69|536.59|538.7|536.6|538.63|536.53|11
1733250430000|2024-12-03 18:27:10|538.68|536.58|538.46|536.36|538.68|536.58|538.44|536.34|16
1733250440000|2024-12-03 18:27:20|538.45|536.35|538.37|536.27|538.45|536.35|538.37|536.27|5
1733250450000|2024-12-03 18:27:30|538.41|536.31|538.59|536.49|538.59|536.49|538.41|536.31|9
1733250460000|2024-12-03 18:27:40|538.61|536.51|538.95|536.85|538.96|536.86|538.61|536.51|18
1733250470000|2024-12-03 18:27:50|538.94|536.84|538.72|536.62|538.95|536.85|538.72|536.62|14
1733250480000|2024-12-03 18:28:00|538.71|536.61|538.3|536.2|538.71|536.61|538.29|536.19|17
1733250490000|2024-12-03 18:28:10|538.29|536.19|538.15|536.05|538.29|536.19|538.15|536.05|11
1733250500000|2024-12-03 18:28:20|538.07|535.97|538.02|535.92|538.12|536.02|538.02|535.92|14
1733250510000|2024-12-03 18:28:30|538.01|535.91|538.09|535.99|538.09|535.99|538.01|535.91|9
1733250520000|2024-12-03 18:28:40|538.14|536.04|538.24|536.14|538.31|536.21|538.14|536.04|9
1733250530000|2024-12-03 18:28:50|538.28|536.18|538.35|536.25|538.35|536.25|538.27|536.17|6
1733250540000|2024-12-03 18:29:00|538.36|536.26|538.42|536.32|538.44|536.34|538.36|536.26|7
1733250550000|2024-12-03 18:29:10|538.41|536.31|538.24|536.14|538.41|536.31|538.24|536.14|13
1733250560000|2024-12-03 18:29:20|538.28|536.18|538.09|535.99|538.28|536.18|538.09|535.99|9
1733250570000|2024-12-03 18:29:30|538.08|535.98|537.96|535.86|538.08|535.98|537.96|535.86|6
1733250580000|2024-12-03 18:29:40|537.95|535.85|537.7|535.6|537.96|535.86|537.7|535.6|9
1733250590000|2024-12-03 18:29:50|537.69|535.59|537.5|535.4|537.7|535.6|537.5|535.4|10
1733250600000|2024-12-03 18:30:00|537.49|535.39|537.16|535.06|537.49|535.39|537.16|535.06|18
1733250610000|2024-12-03 18:30:10|537.15|535.05|537.45|535.35|537.45|535.35|537.12|535.02|14
1733250620000|2024-12-03 18:30:20|537.47|535.37|537.53|535.43|537.53|535.43|537.47|535.37|11
1733250630000|2024-12-03 18:30:30|537.54|535.44|537.66|535.56|537.73|535.63|537.54|535.44|12
1733250640000|2024-12-03 18:30:40|537.68|535.58|537.65|535.55|537.7|535.6|537.65|535.55|10
1733250650000|2024-12-03 18:30:50|537.64|535.54|537.3|535.2|537.64|535.54|537.29|535.19|17
1733250660000|2024-12-03 18:31:00|537.29|535.19|537.38|535.28|537.41|535.31|537.16|535.06|18
1733250670000|2024-12-03 18:31:10|537.39|535.29|537.43|535.33|537.45|535.35|537.38|535.28|8
1733250680000|2024-12-03 18:31:20|537.42|535.32|537.38|535.28|537.42|535.32|537.35|535.25|11
1733250690000|2024-12-03 18:31:30|537.37|535.27|537.73|535.63|537.73|535.63|537.37|535.27|11
1733250700000|2024-12-03 18:31:40|537.74|535.64|537.07|534.97|537.74|535.64|537.06|534.96|15
1733250710000|2024-12-03 18:31:50|537.06|534.96|536.85|534.75|537.06|534.96|536.85|534.75|17
1733250720000|2024-12-03 18:32:00|536.86|534.76|537.44|535.34|537.44|535.34|536.86|534.76|14
1733250730000|2024-12-03 18:32:10|537.51|535.41|537.74|535.64|537.75|535.65|537.51|535.41|13
1733250740000|2024-12-03 18:32:20|537.73|535.63|537.83|535.73|537.84|535.74|537.72|535.62|9
1733250750000|2024-12-03 18:32:30|537.82|535.72|537.51|535.41|537.82|535.72|537.51|535.41|13
1733250760000|2024-12-03 18:32:40|537.5|535.4|537.42|535.32|537.5|535.4|537.42|535.32|11
1733250770000|2024-12-03 18:32:50|537.36|535.26|537.2|535.1|537.36|535.26|537.12|535.02|17
1733250780000|2024-12-03 18:33:00|537.19|535.09|537.24|535.14|537.24|535.14|537.18|535.08|9
1733250790000|2024-12-03 18:33:10|537.23|535.13|537.44|535.34|537.44|535.34|537.23|535.13|9
1733250800000|2024-12-03 18:33:20|537.43|535.33|537.73|535.63|537.74|535.64|537.43|535.33|16
1733250810000|2024-12-03 18:33:30|537.74|535.64|538.16|536.06|538.17|536.07|537.74|535.64|21
1733250820000|2024-12-03 18:33:40|538.17|536.07|538.31|536.21|538.32|536.22|538.17|536.07|15
1733250830000|2024-12-03 18:33:50|538.3|536.2|538.23|536.13|538.3|536.2|538.23|536.13|8
1733250840000|2024-12-03 18:34:00|538.25|536.15|538.47|536.37|538.57|536.47|538.25|536.15|14
1733250850000|2024-12-03 18:34:10|538.46|536.36|538.64|536.54|538.68|536.58|538.45|536.35|14
1733250860000|2024-12-03 18:34:20|538.63|536.53|538.6|536.5|538.63|536.53|538.6|536.5|6
1733250870000|2024-12-03 18:34:30|538.61|536.51|538.55|536.45|538.74|536.64|538.55|536.45|17
1733250880000|2024-12-03 18:34:40|538.54|536.44|538.43|536.33|538.54|536.44|538.43|536.33|15
1733250890000|2024-12-03 18:34:50|538.42|536.32|538.44|536.34|538.45|536.35|538.4|536.3|8
1733250900000|2024-12-03 18:35:00|538.45|536.35|538.57|536.47|538.57|536.47|538.39|536.29|14
1733250910000|2024-12-03 18:35:10|538.6|536.5|538.97|536.87|539.03|536.93|538.6|536.5|18
1733250920000|2024-12-03 18:35:20|538.96|536.86|538.98|536.88|538.98|536.88|538.91|536.81|9
1733250930000|2024-12-03 18:35:30|539.16|537.06|539.11|537.01|539.18|537.08|539.07|536.97|16
1733250940000|2024-12-03 18:35:40|539.18|537.08|538.97|536.87|539.18|537.08|538.97|536.87|10
1733250950000|2024-12-03 18:35:50|538.92|536.82|538.76|536.66|538.92|536.82|538.76|536.66|16
1733250960000|2024-12-03 18:36:00|538.81|536.71|538.77|536.67|538.87|536.77|538.77|536.67|14
1733250970000|2024-12-03 18:36:10|538.76|536.66|538.49|536.39|538.76|536.66|538.49|536.39|11
1733250980000|2024-12-03 18:36:20|538.48|536.38|538.61|536.51|538.61|536.51|538.48|536.38|9
1733250990000|2024-12-03 18:36:30|538.62|536.52|538.63|536.53|538.65|536.55|538.62|536.52|5
1733251000000|2024-12-03 18:36:40|538.64|536.54|538.9|536.8|538.92|536.82|538.64|536.54|14
1733251010000|2024-12-03 18:36:50|538.89|536.79|539.05|536.95|539.05|536.95|538.88|536.78|17
1733251020000|2024-12-03 18:37:00|539.06|536.96|538.89|536.79|539.06|536.96|538.89|536.79|15
1733251030000|2024-12-03 18:37:10|538.88|536.78|539.11|537.01|539.12|537.02|538.88|536.78|12
1733251040000|2024-12-03 18:37:20|539.19|537.09|539.26|537.16|539.31|537.21|539.18|537.08|7
1733251050000|2024-12-03 18:37:30|539.27|537.17|539.4|537.3|539.45|537.35|539.27|537.17|9
1733251060000|2024-12-03 18:37:40|539.42|537.32|539.54|537.44|539.55|537.45|539.42|537.32|12
1733251070000|2024-12-03 18:37:50|539.53|537.43|539.57|537.47|539.57|537.47|539.52|537.42|7
1733251080000|2024-12-03 18:38:00|539.58|537.48|539.57|537.47|539.59|537.49|539.56|537.46|6
1733251090000|2024-12-03 18:38:10|539.56|537.46|539.52|537.42|539.57|537.47|539.51|537.41|9
1733251100000|2024-12-03 18:38:20|539.53|537.43|539.31|537.21|539.53|537.43|539.28|537.18|12
1733251110000|2024-12-03 18:38:30|539.32|537.22|539.26|537.16|539.32|537.22|539.25|537.15|8
1733251120000|2024-12-03 18:38:40|539.25|537.15|539.32|537.22|539.32|537.22|539.25|537.15|6
1733251130000|2024-12-03 18:38:50|539.33|537.23|539.41|537.31|539.41|537.31|539.27|537.17|9
1733251140000|2024-12-03 18:39:00|539.4|537.3|539.18|537.08|539.5|537.4|539.18|537.08|15
1733251150000|2024-12-03 18:39:10|539.17|537.07|538.99|536.89|539.18|537.08|538.96|536.86|10
1733251160000|2024-12-03 18:39:20|538.98|536.88|538.76|536.66|538.98|536.88|538.76|536.66|13
1733251170000|2024-12-03 18:39:30|538.75|536.65|538.67|536.57|538.75|536.65|538.66|536.56|8
1733251180000|2024-12-03 18:39:40|538.66|536.56|538.54|536.44|538.66|536.56|538.54|536.44|6
1733251190000|2024-12-03 18:39:50|538.5|536.4|538.49|536.39|538.63|536.53|538.49|536.39|11
1733251200000|2024-12-03 18:40:00|538.48|536.38|538.29|536.19|538.48|536.38|538.29|536.19|10
1733251210000|2024-12-03 18:40:10|538.31|536.21|538.01|535.91|538.31|536.21|538.01|535.91|16
1733251220000|2024-12-03 18:40:20|538|535.9|537.97|535.87|538.01|535.91|537.91|535.81|16
1733251230000|2024-12-03 18:40:30|537.96|535.86|537.98|535.88|537.98|535.88|537.92|535.82|5
1733251240000|2024-12-03 18:40:40|537.99|535.89|538.08|535.98|538.11|536.01|537.99|535.89|9
1733251250000|2024-12-03 18:40:50|538.06|535.96|537.95|535.85|538.06|535.96|537.95|535.85|9
1733251260000|2024-12-03 18:41:00|537.91|535.81|537.71|535.61|537.91|535.81|537.7|535.6|11
1733251270000|2024-12-03 18:41:10|537.74|535.64|537.81|535.71|537.81|535.71|537.74|535.64|3
1733251280000|2024-12-03 18:41:20|537.82|535.72|537.94|535.84|537.99|535.89|537.82|535.72|14
1733251290000|2024-12-03 18:41:30|537.93|535.83|537.95|535.85|537.96|535.86|537.77|535.67|13
1733251300000|2024-12-03 18:41:40|537.94|535.84|538.08|535.98|538.09|535.99|537.93|535.83|7
1733251310000|2024-12-03 18:41:50|538.06|535.96|538.15|536.05|538.16|536.06|538.03|535.93|10
1733251320000|2024-12-03 18:42:00|538.14|536.04|538.04|535.94|538.14|536.04|538.03|535.93|9
1733251330000|2024-12-03 18:42:10|538.03|535.93|537.8|535.7|538.04|535.94|537.8|535.7|12
1733251340000|2024-12-03 18:42:20|537.79|535.69|537.71|535.61|537.79|535.69|537.65|535.55|13
1733251350000|2024-12-03 18:42:30|537.72|535.62|537.6|535.5|537.72|535.62|537.6|535.5|13
1733251360000|2024-12-03 18:42:40|537.65|535.55|537.59|535.49|537.71|535.61|537.58|535.48|9
1733251370000|2024-12-03 18:42:50|537.6|535.5|537.63|535.53|537.68|535.58|537.6|535.5|6
1733251380000|2024-12-03 18:43:00|537.62|535.52|537.4|535.3|537.63|535.53|537.33|535.23|11
1733251390000|2024-12-03 18:43:10|537.39|535.29|537.25|535.15|537.39|535.29|537.25|535.15|12
1733251400000|2024-12-03 18:43:20|537.24|535.14|537.15|535.05|537.25|535.15|537.15|535.05|10
1733251410000|2024-12-03 18:43:30|537.16|535.06|537.34|535.24|537.36|535.26|537.16|535.06|13
1733251420000|2024-12-03 18:43:40|537.35|535.25|537.56|535.46|537.56|535.46|537.35|535.25|9
1733251430000|2024-12-03 18:43:50|537.55|535.45|537.74|535.64|537.79|535.69|537.55|535.45|6
1733251440000|2024-12-03 18:44:00|537.79|535.69|537.8|535.7|537.8|535.7|537.79|535.69|2
1733251450000|2024-12-03 18:44:10|537.81|535.71|537.81|535.71|537.81|535.71|537.8|535.7|3
1733251460000|2024-12-03 18:44:20|537.82|535.72|538|535.9|538|535.9|537.82|535.72|11
1733251470000|2024-12-03 18:44:30|538.04|535.94|537.76|535.66|538.05|535.95|537.76|535.66|16
1733251480000|2024-12-03 18:44:40|537.79|535.69|537.75|535.65|537.79|535.69|537.75|535.65|5
1733251490000|2024-12-03 18:44:50|537.8|535.7|537.75|535.65|537.8|535.7|537.75|535.65|8
1733251500000|2024-12-03 18:45:00|537.74|535.64|537.84|535.74|537.85|535.75|537.74|535.64|9
1733251510000|2024-12-03 18:45:10|537.83|535.73|537.63|535.53|537.84|535.74|537.6|535.5|12
1733251520000|2024-12-03 18:45:20|537.68|535.58|537.74|535.64|537.74|535.64|537.67|535.57|8
1733251530000|2024-12-03 18:45:30|537.73|535.63|537.17|535.07|537.73|535.63|537.17|535.07|17
1733251540000|2024-12-03 18:45:40|537.16|535.06|537.08|534.98|537.16|535.06|537.08|534.98|9
1733251550000|2024-12-03 18:45:50|537.09|534.99|537.19|535.09|537.2|535.1|537.08|534.98|6
1733251560000|2024-12-03 18:46:00|537.33|535.23|537.52|535.42|537.53|535.43|537.33|535.23|10
1733251570000|2024-12-03 18:46:10|537.51|535.41|537.58|535.48|537.6|535.5|537.5|535.4|9
1733251580000|2024-12-03 18:46:20|537.57|535.47|537.7|535.6|537.7|535.6|537.57|535.47|12
1733251590000|2024-12-03 18:46:30|537.68|535.58|537.78|535.68|537.78|535.68|537.68|535.58|7
1733251600000|2024-12-03 18:46:40|537.79|535.69|537.65|535.55|537.79|535.69|537.65|535.55|10
1733251610000|2024-12-03 18:46:50|537.64|535.54|537.71|535.61|537.75|535.65|537.62|535.52|12
1733251620000|2024-12-03 18:47:00|537.7|535.6|537.47|535.37|537.7|535.6|537.47|535.37|10
1733251630000|2024-12-03 18:47:10|537.46|535.36|536.96|534.86|537.46|535.36|536.96|534.86|25
1733251640000|2024-12-03 18:47:20|536.95|534.85|536.77|534.67|536.96|534.86|536.77|534.67|10
1733251650000|2024-12-03 18:47:30|536.76|534.66|536.72|534.62|536.76|534.66|536.72|534.62|8
1733251660000|2024-12-03 18:47:40|536.71|534.61|536.71|534.61|536.77|534.67|536.69|534.59|9
1733251670000|2024-12-03 18:47:50|536.72|534.62|536.95|534.85|536.96|534.86|536.72|534.62|10
1733251680000|2024-12-03 18:48:00|536.96|534.86|537.59|535.49|537.6|535.5|536.95|534.85|19
1733251690000|2024-12-03 18:48:10|537.58|535.48|537.57|535.47|537.58|535.48|537.48|535.38|16
1733251700000|2024-12-03 18:48:20|537.56|535.46|537.68|535.58|537.71|535.61|537.55|535.45|10
1733251710000|2024-12-03 18:48:30|537.67|535.57|537.69|535.59|537.7|535.6|537.66|535.56|9
1733251720000|2024-12-03 18:48:40|537.68|535.58|537.75|535.65|537.78|535.68|537.57|535.47|15
1733251730000|2024-12-03 18:48:50|537.74|535.64|537.62|535.52|537.74|535.64|537.62|535.52|8
1733251740000|2024-12-03 18:49:00|537.61|535.51|537.62|535.52|537.67|535.57|537.6|535.5|6
1733251750000|2024-12-03 18:49:10|537.63|535.53|537.84|535.74|537.87|535.77|537.63|535.53|11
1733251760000|2024-12-03 18:49:20|537.83|535.73|537.62|535.52|537.83|535.73|537.59|535.49|15
1733251770000|2024-12-03 18:49:30|537.61|535.51|537.42|535.32|537.61|535.51|537.42|535.32|12
1733251780000|2024-12-03 18:49:40|537.46|535.36|537.45|535.35|537.46|535.36|537.44|535.34|6
1733251790000|2024-12-03 18:49:50|537.44|535.34|537.27|535.17|537.44|535.34|537.27|535.17|8
1733251800000|2024-12-03 18:50:00|537.26|535.16|537.59|535.49|537.59|535.49|537.26|535.16|15
1733251810000|2024-12-03 18:50:10|537.58|535.48|537.7|535.6|537.83|535.73|537.58|535.48|16
1733251820000|2024-12-03 18:50:20|537.69|535.59|537.84|535.74|537.85|535.75|537.66|535.56|11
1733251830000|2024-12-03 18:50:30|537.83|535.73|537.81|535.71|537.83|535.73|537.81|535.71|7
1733251840000|2024-12-03 18:50:40|537.8|535.7|537.82|535.72|537.82|535.72|537.76|535.66|7
1733251850000|2024-12-03 18:50:50|537.83|535.73|538.03|535.93|538.03|535.93|537.83|535.73|6
1733251860000|2024-12-03 18:51:00|538.06|535.96|538.25|536.15|538.26|536.16|538.06|535.96|13
1733251870000|2024-12-03 18:51:10|538.24|536.14|538.44|536.34|538.44|536.34|538.24|536.14|17
1733251880000|2024-12-03 18:51:20|538.45|536.35|538.35|536.25|538.46|536.36|538.35|536.25|9
1733251890000|2024-12-03 18:51:30|538.33|536.23|538.18|536.08|538.33|536.23|538.18|536.08|11
1733251900000|2024-12-03 18:51:40|538.19|536.09|538.28|536.18|538.28|536.18|538.19|536.09|6
1733251910000|2024-12-03 18:51:50|538.29|536.19|538.38|536.28|538.38|536.28|538.29|536.19|2
1733251920000|2024-12-03 18:52:00|538.39|536.29|538.19|536.09|538.4|536.3|538.19|536.09|12
1733251930000|2024-12-03 18:52:10|538.18|536.08|538.11|536.01|538.18|536.08|538.1|536|5
1733251940000|2024-12-03 18:52:20|538.1|536|538.04|535.94|538.1|536|538.04|535.94|6
1733251950000|2024-12-03 18:52:30|538.03|535.93|537.93|535.83|538.03|535.93|537.92|535.82|5
1733251960000|2024-12-03 18:52:40|537.99|535.89|538.05|535.95|538.05|535.95|537.94|535.84|7
1733251970000|2024-12-03 18:52:50|538.04|535.94|538|535.9|538.04|535.94|538|535.9|8
1733251980000|2024-12-03 18:53:00|538.01|535.91|538.1|536|538.1|536|537.97|535.87|8
1733251990000|2024-12-03 18:53:10|538.09|535.99|538.09|535.99|538.09|535.99|538.08|535.98|3
1733252000000|2024-12-03 18:53:20|538.08|535.98|538.26|536.16|538.26|536.16|538.08|535.98|10
1733252010000|2024-12-03 18:53:30|538.33|536.23|538.44|536.34|538.45|536.35|538.33|536.23|7
1733252020000|2024-12-03 18:53:40|538.47|536.37|538.42|536.32|538.57|536.47|538.42|536.32|16
1733252030000|2024-12-03 18:53:50|538.41|536.31|538.44|536.34|538.44|536.34|538.41|536.31|5
1733252040000|2024-12-03 18:54:00|538.43|536.33|538.54|536.44|538.54|536.44|538.42|536.32|7
1733252050000|2024-12-03 18:54:10|538.55|536.45|538.61|536.51|538.65|536.55|538.55|536.45|11
1733252060000|2024-12-03 18:54:20|538.59|536.49|538.83|536.73|538.92|536.82|538.59|536.49|13
1733252070000|2024-12-03 18:54:30|538.82|536.72|538.72|536.62|538.83|536.73|538.72|536.62|9
1733252080000|2024-12-03 18:54:40|538.71|536.61|538.52|536.42|538.71|536.61|538.52|536.42|13
1733252090000|2024-12-03 18:54:50|538.54|536.44|538.7|536.6|538.7|536.6|538.53|536.43|7
1733252100000|2024-12-03 18:55:00|538.77|536.67|538.91|536.81|538.94|536.84|538.77|536.67|7
1733252110000|2024-12-03 18:55:10|538.92|536.82|539.03|536.93|539.03|536.93|538.92|536.82|6
1733252120000|2024-12-03 18:55:20|539.04|536.94|538.98|536.88|539.04|536.94|538.98|536.88|8
1733252130000|2024-12-03 18:55:30|538.97|536.87|538.79|536.69|538.97|536.87|538.79|536.69|7
1733252140000|2024-12-03 18:55:40|538.77|536.67|538.64|536.54|538.77|536.67|538.64|536.54|11
1733252150000|2024-12-03 18:55:50|538.63|536.53|538.67|536.57|538.67|536.57|538.61|536.51|6
1733252160000|2024-12-03 18:56:00|538.68|536.58|538.63|536.53|538.69|536.59|538.63|536.53|5
1733252170000|2024-12-03 18:56:10|538.62|536.52|538.41|536.31|538.62|536.52|538.41|536.31|9
1733252180000|2024-12-03 18:56:20|538.42|536.32|538.46|536.36|538.47|536.37|538.42|536.32|3
1733252190000|2024-12-03 18:56:30|538.51|536.41|538.65|536.55|538.65|536.55|538.5|536.4|9
1733252200000|2024-12-03 18:56:40|538.66|536.56|538.79|536.69|538.79|536.69|538.66|536.56|9
1733252210000|2024-12-03 18:56:50|538.78|536.68|538.68|536.58|538.78|536.68|538.68|536.58|6
1733252220000|2024-12-03 18:57:00|538.67|536.57|538.47|536.37|538.67|536.57|538.47|536.37|10
1733252230000|2024-12-03 18:57:10|538.38|536.28|538.32|536.22|538.41|536.31|538.32|536.22|11
1733252240000|2024-12-03 18:57:20|538.31|536.21|538.24|536.14|538.31|536.21|538.18|536.08|15
1733252250000|2024-12-03 18:57:30|538.3|536.2|538.44|536.34|538.45|536.35|538.29|536.19|13
1733252260000|2024-12-03 18:57:40|538.45|536.35|538.5|536.4|538.52|536.42|538.45|536.35|7
1733252270000|2024-12-03 18:57:50|538.49|536.39|538.57|536.47|538.57|536.47|538.48|536.38|8
1733252280000|2024-12-03 18:58:00|538.61|536.51|538.72|536.62|538.72|536.62|538.61|536.51|8
1733252290000|2024-12-03 18:58:10|538.73|536.63|538.8|536.7|538.8|536.7|538.73|536.63|3
1733252300000|2024-12-03 18:58:20|538.81|536.71|538.88|536.78|538.88|536.78|538.81|536.71|8
1733252310000|2024-12-03 18:58:30|538.89|536.79|538.8|536.7|538.96|536.86|538.8|536.7|10
1733252320000|2024-12-03 18:58:40|538.79|536.69|538.89|536.79|538.91|536.81|538.79|536.69|6
1733252330000|2024-12-03 18:58:50|538.9|536.8|538.93|536.83|538.94|536.84|538.9|536.8|3
1733252340000|2024-12-03 18:59:00|538.94|536.84|538.94|536.84|538.98|536.88|538.94|536.84|5
1733252350000|2024-12-03 18:59:10|538.93|536.83|538.9|536.8|538.99|536.89|538.9|536.8|9
1733252360000|2024-12-03 18:59:20|538.83|536.73|538.85|536.75|538.85|536.75|538.82|536.72|4
1733252370000|2024-12-03 18:59:30|538.86|536.76|538.87|536.77|538.87|536.77|538.85|536.75|8
1733252380000|2024-12-03 18:59:40|538.93|536.83|538.89|536.79|538.93|536.83|538.89|536.79|4
1733252390000|2024-12-03 18:59:50|538.88|536.78|538.63|536.53|538.88|536.78|538.63|536.53|15
1733252400000|2024-12-03 19:00:00|538.62|536.52|538.56|536.46|538.64|536.54|538.4|536.3|15
1733252410000|2024-12-03 19:00:10|538.55|536.45|538.28|536.18|538.55|536.45|538.28|536.18|14
1733252420000|2024-12-03 19:00:20|538.26|536.16|538.23|536.13|538.26|536.16|538.23|536.13|6
1733252430000|2024-12-03 19:00:30|538.19|536.09|538|535.9|538.2|536.1|537.99|535.89|13
1733252440000|2024-12-03 19:00:40|537.94|535.84|537.35|535.25|537.94|535.84|537.35|535.25|24
1733252450000|2024-12-03 19:00:50|537.33|535.23|536.98|534.88|537.33|535.23|536.97|534.87|22
1733252460000|2024-12-03 19:01:00|536.99|534.89|536.78|534.68|537|534.9|536.77|534.67|14
1733252470000|2024-12-03 19:01:10|536.79|534.69|536.91|534.81|536.92|534.82|536.79|534.69|12
1733252480000|2024-12-03 19:01:20|536.9|534.8|536.85|534.75|536.9|534.8|536.85|534.75|6
1733252490000|2024-12-03 19:01:30|536.86|534.76|536.97|534.87|536.98|534.88|536.85|534.75|10
1733252500000|2024-12-03 19:01:40|536.96|534.86|536.82|534.72|536.96|534.86|536.81|534.71|14
1733252510000|2024-12-03 19:01:50|536.8|534.7|536.72|534.62|536.8|534.7|536.67|534.57|13
1733252520000|2024-12-03 19:02:00|536.71|534.61|536.63|534.53|536.71|534.61|536.51|534.41|11
1733252530000|2024-12-03 19:02:10|536.62|534.52|536.12|534.02|536.62|534.52|536.12|534.02|12
1733252540000|2024-12-03 19:02:20|536.06|533.96|535.78|533.68|536.08|533.98|535.78|533.68|19
1733252550000|2024-12-03 19:02:30|535.77|533.67|535.67|533.57|535.77|533.67|535.67|533.57|11
1733252560000|2024-12-03 19:02:40|535.66|533.56|535.61|533.51|535.73|533.63|535.61|533.51|14
1733252570000|2024-12-03 19:02:50|535.62|533.52|535.18|533.08|535.62|533.52|535.18|533.08|22
1733252580000|2024-12-03 19:03:00|535.17|533.07|534.94|532.84|535.19|533.09|534.94|532.84|17
1733252590000|2024-12-03 19:03:10|534.93|532.83|534.68|532.58|534.93|532.83|534.68|532.58|10
1733252600000|2024-12-03 19:03:20|534.67|532.57|534.7|532.6|534.7|532.6|534.64|532.54|10
1733252610000|2024-12-03 19:03:30|534.69|532.59|534.63|532.53|534.7|532.6|534.53|532.43|19
1733252620000|2024-12-03 19:03:40|534.64|532.54|534.65|532.55|534.65|532.55|534.63|532.53|6
1733252630000|2024-12-03 19:03:50|534.63|532.53|534.73|532.63|534.73|532.63|534.62|532.52|8
1733252640000|2024-12-03 19:04:00|534.72|532.62|534.28|532.18|534.72|532.62|534.28|532.18|15
1733252650000|2024-12-03 19:04:10|534.27|532.17|534.24|532.14|534.27|532.17|534.24|532.14|4
1733252660000|2024-12-03 19:04:20|534.23|532.13|534.41|532.31|534.45|532.35|534.23|532.13|7
1733252670000|2024-12-03 19:04:30|534.4|532.3|534.32|532.22|534.4|532.3|534.32|532.22|7
1733252680000|2024-12-03 19:04:40|534.33|532.23|534.35|532.25|534.35|532.25|534.33|532.23|6
1733252690000|2024-12-03 19:04:50|534.34|532.24|534.49|532.39|534.5|532.4|534.33|532.23|10
1733252700000|2024-12-03 19:05:00|534.53|532.43|534.48|532.38|534.53|532.43|534.48|532.38|8
1733252710000|2024-12-03 19:05:10|534.45|532.35|534.04|531.94|534.45|532.35|534.04|531.94|17
1733252720000|2024-12-03 19:05:20|534.03|531.93|533.79|531.69|534.03|531.93|533.78|531.68|18
1733252730000|2024-12-03 19:05:30|533.78|531.68|533.65|531.55|533.78|531.68|533.65|531.55|13
1733252740000|2024-12-03 19:05:40|533.66|531.56|533.84|531.74|533.84|531.74|533.61|531.51|13
1733252750000|2024-12-03 19:05:50|533.82|531.72|533.84|531.74|533.87|531.77|533.82|531.72|9
1733252760000|2024-12-03 19:06:00|533.85|531.75|533.95|531.85|533.96|531.86|533.85|531.75|9
1733252770000|2024-12-03 19:06:10|533.96|531.86|534.19|532.09|534.2|532.1|533.96|531.86|8
1733252780000|2024-12-03 19:06:20|534.2|532.1|534.33|532.23|534.37|532.27|534.17|532.07|20
1733252790000|2024-12-03 19:06:30|534.32|532.22|534.05|531.95|534.33|532.23|534.04|531.94|18
1733252800000|2024-12-03 19:06:40|534.04|531.94|533.96|531.86|534.04|531.94|533.96|531.86|11
1733252810000|2024-12-03 19:06:50|533.95|531.85|534.21|532.11|534.24|532.14|533.95|531.85|11
1733252820000|2024-12-03 19:07:00|534.2|532.1|534.06|531.96|534.26|532.16|534.06|531.96|14
1733252830000|2024-12-03 19:07:10|534.07|531.97|534.08|531.98|534.08|531.98|534.07|531.97|4
1733252840000|2024-12-03 19:07:20|534.09|531.99|534.2|532.1|534.23|532.13|534.08|531.98|13
1733252850000|2024-12-03 19:07:30|534.19|532.09|534.02|531.92|534.19|532.09|534|531.9|20
1733252860000|2024-12-03 19:07:40|534.01|531.91|533.38|531.28|534.01|531.91|533.38|531.28|20
1733252870000|2024-12-03 19:07:50|533.37|531.27|533.17|531.07|533.37|531.27|533.17|531.07|21
1733252880000|2024-12-03 19:08:00|533.16|531.06|533.12|531.02|533.16|531.06|532.93|530.83|14
1733252890000|2024-12-03 19:08:10|533.17|531.07|533.56|531.46|533.58|531.48|533.17|531.07|15
1733252900000|2024-12-03 19:08:20|533.45|531.35|533.32|531.22|533.5|531.4|533.32|531.22|9
1733252910000|2024-12-03 19:08:30|533.31|531.21|533.35|531.25|533.35|531.25|533.3|531.2|10
1733252920000|2024-12-03 19:08:40|533.34|531.24|533.23|531.13|533.34|531.24|533.2|531.1|7
1733252930000|2024-12-03 19:08:50|533.22|531.12|532.89|530.79|533.23|531.13|532.89|530.79|10
1733252940000|2024-12-03 19:09:00|532.88|530.78|532.85|530.75|532.88|530.78|532.85|530.75|6
1733252950000|2024-12-03 19:09:10|532.84|530.74|532.85|530.75|532.85|530.75|532.84|530.74|8
1733252960000|2024-12-03 19:09:20|532.86|530.76|532.89|530.79|532.95|530.85|532.86|530.76|13
1733252970000|2024-12-03 19:09:30|532.88|530.78|532.68|530.58|532.95|530.85|532.68|530.58|16
1733252980000|2024-12-03 19:09:40|532.67|530.57|532.7|530.6|532.7|530.6|532.65|530.55|11
1733252990000|2024-12-03 19:09:50|532.71|530.61|532.61|530.51|532.72|530.62|532.61|530.51|12
1733253000000|2024-12-03 19:10:00|532.6|530.5|532.46|530.36|532.72|530.62|532.46|530.36|15
1733253010000|2024-12-03 19:10:10|532.45|530.35|532.34|530.24|532.45|530.35|532.28|530.18|15
1733253020000|2024-12-03 19:10:20|532.37|530.27|532.58|530.48|532.6|530.5|532.37|530.27|13
1733253030000|2024-12-03 19:10:30|532.59|530.49|532.58|530.48|532.59|530.49|532.58|530.48|2
1733253040000|2024-12-03 19:10:40|532.57|530.47|532.4|530.3|532.57|530.47|532.38|530.28|15
1733253050000|2024-12-03 19:10:50|532.39|530.29|532.38|530.28|532.39|530.29|532.27|530.17|15
1733253060000|2024-12-03 19:11:00|532.39|530.29|532.5|530.4|532.51|530.41|532.39|530.29|10
1733253070000|2024-12-03 19:11:10|532.51|530.41|532.28|530.18|532.67|530.57|532.28|530.18|20
1733253080000|2024-12-03 19:11:20|532.27|530.17|532.11|530.01|532.27|530.17|532.1|530|9
1733253090000|2024-12-03 19:11:30|532.12|530.02|532.49|530.39|532.49|530.39|532.12|530.02|13
1733253100000|2024-12-03 19:11:40|532.5|530.4|532.65|530.55|532.73|530.63|532.5|530.4|15
1733253110000|2024-12-03 19:11:50|532.77|530.67|532.81|530.71|532.81|530.71|532.74|530.64|5
1733253120000|2024-12-03 19:12:00|532.78|530.68|532.82|530.72|532.82|530.72|532.78|530.68|4
1733253130000|2024-12-03 19:12:10|532.81|530.71|533.22|531.12|533.23|531.13|532.81|530.71|19
1733253140000|2024-12-03 19:12:20|533.23|531.13|533.4|531.3|533.43|531.33|533.22|531.12|22
1733253150000|2024-12-03 19:12:30|533.41|531.31|533.41|531.31|533.46|531.36|533.39|531.29|19
1733253160000|2024-12-03 19:12:40|533.42|531.32|533.11|531.01|533.47|531.37|533.11|531.01|17
1733253170000|2024-12-03 19:12:50|533.12|531.02|532.63|530.53|533.12|531.02|532.59|530.49|23
1733253180000|2024-12-03 19:13:00|532.62|530.52|532.61|530.51|532.63|530.53|532.52|530.42|17
1733253190000|2024-12-03 19:13:10|532.62|530.52|532.41|530.31|532.64|530.54|532.41|530.31|12
1733253200000|2024-12-03 19:13:20|532.42|530.32|532.03|529.93|532.42|530.32|532.03|529.93|19
1733253210000|2024-12-03 19:13:30|532.04|529.94|531.92|529.82|532.04|529.94|531.84|529.74|23
1733253220000|2024-12-03 19:13:40|531.91|529.81|531.67|529.57|531.93|529.83|531.67|529.57|23
1733253230000|2024-12-03 19:13:50|531.71|529.61|531.68|529.58|531.71|529.61|531.66|529.56|11
1733253240000|2024-12-03 19:14:00|531.67|529.57|531.24|529.14|531.73|529.63|531.24|529.14|27
1733253250000|2024-12-03 19:14:10|531.17|529.07|530.73|528.63|531.17|529.07|530.73|528.63|28
1733253260000|2024-12-03 19:14:20|530.8|528.7|530.68|528.58|530.81|528.71|530.68|528.58|12
1733253270000|2024-12-03 19:14:30|530.67|528.57|530.56|528.46|530.67|528.57|530.5|528.4|19
1733253280000|2024-12-03 19:14:40|530.57|528.47|530.58|528.48|530.64|528.54|530.54|528.44|14
1733253290000|2024-12-03 19:14:50|530.57|528.47|530.39|528.29|530.57|528.47|530.27|528.17|10
1733253300000|2024-12-03 19:15:00|530.38|528.28|530.08|527.98|530.38|528.28|530.06|527.96|11
1733253310000|2024-12-03 19:15:10|530.02|527.92|529.44|527.34|530.02|527.92|529.43|527.33|20
1733253320000|2024-12-03 19:15:20|529.51|527.41|529.71|527.61|529.71|527.61|529.38|527.28|15
1733253330000|2024-12-03 19:15:30|529.72|527.62|529.53|527.43|529.72|527.62|529.51|527.41|24
1733253340000|2024-12-03 19:15:40|529.51|527.41|529.47|527.37|529.54|527.44|529.42|527.32|27
1733253350000|2024-12-03 19:15:50|529.46|527.36|529.53|527.43|529.53|527.43|529.43|527.33|19
1733253360000|2024-12-03 19:16:00|529.52|527.42|529.39|527.29|529.53|527.43|529.37|527.27|12
1733253370000|2024-12-03 19:16:10|529.38|527.28|529.04|526.94|529.38|527.28|528.97|526.87|24
1733253380000|2024-12-03 19:16:20|529.05|526.95|528.99|526.89|529.05|526.95|528.97|526.87|9
1733253390000|2024-12-03 19:16:30|529|526.9|529.02|526.92|529.03|526.93|528.93|526.83|16
1733253400000|2024-12-03 19:16:40|529.05|526.95|529.07|526.97|529.18|527.08|529.04|526.94|18
1733253410000|2024-12-03 19:16:50|529.06|526.96|529.06|526.96|529.07|526.97|529.04|526.94|7
1733253420000|2024-12-03 19:17:00|529.05|526.95|528.94|526.84|529.05|526.95|528.93|526.83|15
1733253430000|2024-12-03 19:17:10|528.92|526.82|528.53|526.43|528.92|526.82|528.53|526.43|17
1733253440000|2024-12-03 19:17:20|528.52|526.42|528.63|526.53|528.69|526.59|528.51|526.41|16
1733253450000|2024-12-03 19:17:30|528.62|526.52|528.46|526.36|528.62|526.52|528.46|526.36|17
1733253460000|2024-12-03 19:17:40|528.52|526.42|528.63|526.53|528.65|526.55|528.51|526.41|10
1733253470000|2024-12-03 19:17:50|528.65|526.55|528.73|526.63|528.78|526.68|528.64|526.54|16
1733253480000|2024-12-03 19:18:00|528.74|526.64|528.78|526.68|528.78|526.68|528.73|526.63|16
1733253490000|2024-12-03 19:18:10|528.75|526.65|528.75|526.65|528.78|526.68|528.71|526.61|24
1733253500000|2024-12-03 19:18:20|528.74|526.64|528.44|526.34|528.74|526.64|528.43|526.33|28
1733253510000|2024-12-03 19:18:30|528.53|526.43|528.96|526.86|528.99|526.89|528.53|526.43|13
1733253520000|2024-12-03 19:18:40|528.95|526.85|529.01|526.91|529.01|526.91|528.92|526.82|14
1733253530000|2024-12-03 19:18:50|529.02|526.92|529.39|527.29|529.4|527.3|529.02|526.92|26
1733253540000|2024-12-03 19:19:00|529.42|527.32|529.91|527.81|529.97|527.87|529.42|527.32|19
1733253550000|2024-12-03 19:19:10|529.92|527.82|529.84|527.74|529.92|527.82|529.82|527.72|17
1733253560000|2024-12-03 19:19:20|529.85|527.75|529.87|527.77|529.91|527.81|529.84|527.74|20
1733253570000|2024-12-03 19:19:30|529.88|527.78|529.78|527.68|529.95|527.85|529.78|527.68|20
1733253580000|2024-12-03 19:19:40|529.79|527.69|529.78|527.68|529.84|527.74|529.75|527.65|21
1733253590000|2024-12-03 19:19:50|529.79|527.69|529.69|527.59|529.89|527.79|529.69|527.59|21
1733253600000|2024-12-03 19:20:00|529.68|527.58|529.88|527.78|529.88|527.78|529.56|527.46|25
1733253610000|2024-12-03 19:20:10|529.93|527.83|530.36|528.26|530.37|528.27|529.92|527.82|23
1733253620000|2024-12-03 19:20:20|530.6|528.5|530.46|528.36|530.65|528.55|530.45|528.35|17
1733253630000|2024-12-03 19:20:30|530.45|528.35|529.85|527.75|530.45|528.35|529.85|527.75|12
1733253640000|2024-12-03 19:20:40|529.84|527.74|529.75|527.65|529.85|527.75|529.74|527.64|15
1733253650000|2024-12-03 19:20:50|529.74|527.64|529.3|527.2|529.75|527.65|529.28|527.18|15
1733253660000|2024-12-03 19:21:00|529.39|527.29|529.53|527.43|529.59|527.49|529.39|527.29|12
1733253670000|2024-12-03 19:21:10|529.51|527.41|529.49|527.39|529.51|527.41|529.43|527.33|12
1733253680000|2024-12-03 19:21:20|529.5|527.4|529.29|527.19|529.5|527.4|529.29|527.19|11
1733253690000|2024-12-03 19:21:30|529.22|527.12|529.07|526.97|529.31|527.21|529.05|526.95|16
1733253700000|2024-12-03 19:21:40|529.08|526.98|529.3|527.2|529.38|527.28|529.07|526.97|11
1733253710000|2024-12-03 19:21:50|529.35|527.25|529.69|527.59|529.69|527.59|529.31|527.21|22
1733253720000|2024-12-03 19:22:00|529.71|527.61|529.57|527.47|529.86|527.76|529.57|527.47|23
1733253730000|2024-12-03 19:22:10|529.5|527.4|529.65|527.55|529.69|527.59|529.48|527.38|19
1733253740000|2024-12-03 19:22:20|529.66|527.56|529.81|527.71|529.9|527.8|529.66|527.56|15
1733253750000|2024-12-03 19:22:30|529.8|527.7|529.69|527.59|529.83|527.73|529.69|527.59|22
1733253760000|2024-12-03 19:22:40|529.68|527.58|529.55|527.45|529.74|527.64|529.54|527.44|13
1733253770000|2024-12-03 19:22:50|529.56|527.46|529.56|527.46|529.56|527.46|529.53|527.43|16
1733253780000|2024-12-03 19:23:00|529.57|527.47|529.9|527.8|529.9|527.8|529.56|527.46|19
1733253790000|2024-12-03 19:23:10|529.91|527.81|529.81|527.71|529.93|527.83|529.79|527.69|16
1733253800000|2024-12-03 19:23:20|529.8|527.7|530|527.9|530.01|527.91|529.8|527.7|8
1733253810000|2024-12-03 19:23:30|530.04|527.94|530.08|527.98|530.12|528.02|530.02|527.92|25
1733253820000|2024-12-03 19:23:40|530.1|528|530.64|528.54|530.64|528.54|530.1|528|22
1733253830000|2024-12-03 19:23:50|530.65|528.55|530.8|528.7|530.8|528.7|530.64|528.54|19
1733253840000|2024-12-03 19:24:00|530.81|528.71|530.94|528.84|531.01|528.91|530.74|528.64|18
1733253850000|2024-12-03 19:24:10|530.9|528.8|530.84|528.74|530.91|528.81|530.84|528.74|12
1733253860000|2024-12-03 19:24:20|530.83|528.73|530.86|528.76|530.88|528.78|530.77|528.67|17
1733253870000|2024-12-03 19:24:30|530.85|528.75|530.88|528.78|530.94|528.84|530.81|528.71|17
1733253880000|2024-12-03 19:24:40|530.87|528.77|530.2|528.1|530.87|528.77|530.18|528.08|21
1733253890000|2024-12-03 19:24:50|530.19|528.09|530.09|527.99|530.19|528.09|530.09|527.99|15
1733253900000|2024-12-03 19:25:00|530.1|528|530.25|528.15|530.27|528.17|530.04|527.94|27
1733253910000|2024-12-03 19:25:10|530.24|528.14|529.99|527.89|530.27|528.17|529.99|527.89|20
1733253920000|2024-12-03 19:25:20|529.98|527.88|529.88|527.78|530.02|527.92|529.82|527.72|19
1733253930000|2024-12-03 19:25:30|529.87|527.77|530.15|528.05|530.24|528.14|529.86|527.76|22
1733253940000|2024-12-03 19:25:40|530.14|528.04|530.09|527.99|530.27|528.17|530.09|527.99|26
1733253950000|2024-12-03 19:25:50|530.17|528.07|530.02|527.92|530.17|528.07|530.02|527.92|22
1733253960000|2024-12-03 19:26:00|530.03|527.93|529.94|527.84|530.2|528.1|529.94|527.84|20
1733253970000|2024-12-03 19:26:10|529.92|527.82|530.11|528.01|530.11|528.01|529.92|527.82|7
1733253980000|2024-12-03 19:26:20|530.09|527.99|529.32|527.22|530.09|527.99|529.32|527.22|28
1733253990000|2024-12-03 19:26:30|529.31|527.21|529.43|527.33|529.46|527.36|529.3|527.2|9
1733254000000|2024-12-03 19:26:40|529.42|527.32|529.66|527.56|529.66|527.56|529.41|527.31|17
1733254010000|2024-12-03 19:26:50|529.6|527.5|529.55|527.45|529.6|527.5|529.53|527.43|11
1733254020000|2024-12-03 19:27:00|529.54|527.44|529.69|527.59|529.76|527.66|529.54|527.44|18
1733254030000|2024-12-03 19:27:10|529.7|527.6|529.83|527.73|529.87|527.77|529.7|527.6|21
1733254040000|2024-12-03 19:27:20|529.82|527.72|529.82|527.72|529.91|527.81|529.82|527.72|15
1733254050000|2024-12-03 19:27:30|529.81|527.71|529.99|527.89|529.99|527.89|529.79|527.69|20
1733254060000|2024-12-03 19:27:40|529.98|527.88|530.09|527.99|530.09|527.99|529.94|527.84|12
1733254070000|2024-12-03 19:27:50|530.08|527.98|530.59|528.49|530.67|528.57|530.08|527.98|22
1733254080000|2024-12-03 19:28:00|530.58|528.48|530.58|528.48|530.69|528.59|530.58|528.48|22
1733254090000|2024-12-03 19:28:10|530.57|528.47|530.54|528.44|530.62|528.52|530.51|528.41|10
1733254100000|2024-12-03 19:28:20|530.55|528.45|530.57|528.47|530.57|528.47|530.54|528.44|8
1733254110000|2024-12-03 19:28:30|530.58|528.48|530.83|528.73|530.84|528.74|530.57|528.47|12
1733254120000|2024-12-03 19:28:40|530.84|528.74|530.89|528.79|530.89|528.79|530.84|528.74|8
1733254130000|2024-12-03 19:28:50|531.11|529.01|531.22|529.12|531.22|529.12|531.08|528.98|17
1733254140000|2024-12-03 19:29:00|531.23|529.13|531.66|529.56|531.66|529.56|531.23|529.13|17
1733254150000|2024-12-03 19:29:10|531.75|529.65|532.45|530.35|532.49|530.39|531.75|529.65|26
1733254160000|2024-12-03 19:29:20|532.46|530.36|532.86|530.76|532.86|530.76|532.46|530.36|20
1733254170000|2024-12-03 19:29:30|532.84|530.74|532.77|530.67|532.85|530.75|532.76|530.66|16
1733254180000|2024-12-03 19:29:40|532.78|530.68|532.85|530.75|532.88|530.78|532.76|530.66|14
1733254190000|2024-12-03 19:29:50|532.84|530.74|532.95|530.85|533.03|530.93|532.81|530.71|16
1733254200000|2024-12-03 19:30:00|532.96|530.86|533.17|531.07|533.17|531.07|532.96|530.86|14
1733254210000|2024-12-03 19:30:10|533.16|531.06|533.09|530.99|533.16|531.06|533.09|530.99|14
1733254220000|2024-12-03 19:30:20|533.08|530.98|533.34|531.24|533.4|531.3|533.08|530.98|17
1733254230000|2024-12-03 19:30:30|533.33|531.23|533.45|531.35|533.47|531.37|533.31|531.21|11
1733254240000|2024-12-03 19:30:40|533.46|531.36|533.94|531.84|534.07|531.97|533.46|531.36|14
1733254250000|2024-12-03 19:30:50|533.93|531.83|533.65|531.55|533.93|531.83|533.65|531.55|21
1733254260000|2024-12-03 19:31:00|533.64|531.54|533.81|531.71|533.83|531.73|533.63|531.53|18
1733254270000|2024-12-03 19:31:10|533.8|531.7|533.39|531.29|533.8|531.7|533.35|531.25|24
1733254280000|2024-12-03 19:31:20|533.38|531.28|533.04|530.94|533.38|531.28|533.04|530.94|23
1733254290000|2024-12-03 19:31:30|533.03|530.93|532.92|530.82|533.03|530.93|532.91|530.81|13
1733254300000|2024-12-03 19:31:40|532.91|530.81|532.45|530.35|532.91|530.81|532.45|530.35|17
1733254310000|2024-12-03 19:31:50|532.44|530.34|531.64|529.54|532.44|530.34|531.64|529.54|25
1733254320000|2024-12-03 19:32:00|531.63|529.53|531.86|529.76|531.89|529.79|531.61|529.51|25
1733254330000|2024-12-03 19:32:10|531.87|529.77|531.88|529.78|531.95|529.85|531.85|529.75|13
1733254340000|2024-12-03 19:32:20|531.87|529.77|531.91|529.81|532.06|529.96|531.86|529.76|16
1733254350000|2024-12-03 19:32:30|531.95|529.85|531.29|529.19|531.95|529.85|531.29|529.19|17
1733254360000|2024-12-03 19:32:40|531.28|529.18|530.78|528.68|531.28|529.18|530.68|528.58|22
1733254370000|2024-12-03 19:32:50|530.77|528.67|530.81|528.71|530.83|528.73|530.65|528.55|16
1733254380000|2024-12-03 19:33:00|531|528.9|530.85|528.75|531|528.9|530.85|528.75|13
1733254390000|2024-12-03 19:33:10|530.84|528.74|530.96|528.86|530.99|528.89|530.84|528.74|13
1733254400000|2024-12-03 19:33:20|530.97|528.87|530.94|528.84|530.98|528.88|530.92|528.82|17
1733254410000|2024-12-03 19:33:30|531.23|529.13|531.26|529.16|531.29|529.19|531.22|529.12|13
1733254420000|2024-12-03 19:33:40|531.25|529.15|531.52|529.42|531.55|529.45|531.25|529.15|20
1733254430000|2024-12-03 19:33:50|531.51|529.41|531.9|529.8|531.95|529.85|531.44|529.34|17
1733254440000|2024-12-03 19:34:00|531.89|529.79|532.06|529.96|532.07|529.97|531.88|529.78|15
1733254450000|2024-12-03 19:34:10|532.07|529.97|532.06|529.96|532.08|529.98|532.05|529.95|12
1733254460000|2024-12-03 19:34:20|532.21|530.11|532.34|530.24|532.4|530.3|532.18|530.08|17
1733254470000|2024-12-03 19:34:30|532.33|530.23|532.65|530.55|532.7|530.6|532.31|530.21|14
1733254480000|2024-12-03 19:34:40|532.64|530.54|532.5|530.4|532.64|530.54|532.5|530.4|18
1733254490000|2024-12-03 19:34:50|532.49|530.39|532.25|530.15|532.49|530.39|532.25|530.15|20
1733254500000|2024-12-03 19:35:00|532.36|530.26|532.49|530.39|532.53|530.43|532.36|530.26|19
1733254510000|2024-12-03 19:35:10|532.48|530.38|532.42|530.32|532.49|530.39|532.42|530.32|12
1733254520000|2024-12-03 19:35:20|532.41|530.31|531.91|529.81|532.41|530.31|531.91|529.81|20
1733254530000|2024-12-03 19:35:30|532.08|529.98|531.87|529.77|532.08|529.98|531.87|529.77|21
1733254540000|2024-12-03 19:35:40|531.91|529.81|532.21|530.11|532.24|530.14|531.91|529.81|20
1733254550000|2024-12-03 19:35:50|532.19|530.09|532.23|530.13|532.26|530.16|532.15|530.05|12
1733254560000|2024-12-03 19:36:00|532.22|530.12|532.24|530.14|532.25|530.15|532.18|530.08|8
1733254570000|2024-12-03 19:36:10|532.25|530.15|532.18|530.08|532.26|530.16|532.18|530.08|17
1733254580000|2024-12-03 19:36:20|532.17|530.07|532.2|530.1|532.3|530.2|532.15|530.05|18
1733254590000|2024-12-03 19:36:30|532.37|530.27|532.5|530.4|532.5|530.4|532.27|530.17|14
1733254600000|2024-12-03 19:36:40|532.49|530.39|532.69|530.59|532.76|530.66|532.49|530.39|17
1733254610000|2024-12-03 19:36:50|532.68|530.58|532.96|530.86|533.05|530.95|532.66|530.56|17
1733254620000|2024-12-03 19:37:00|533.05|530.95|533.32|531.22|533.49|531.39|533.05|530.95|20
1733254630000|2024-12-03 19:37:10|533.31|531.21|533.44|531.34|533.45|531.35|533.26|531.16|13
1733254640000|2024-12-03 19:37:20|533.58|531.48|533.49|531.39|533.58|531.48|533.49|531.39|13
1733254650000|2024-12-03 19:37:30|533.48|531.38|533.63|531.53|533.72|531.62|533.48|531.38|12
1733254660000|2024-12-03 19:37:40|533.64|531.54|533.53|531.43|533.64|531.54|533.53|531.43|16
1733254670000|2024-12-03 19:37:50|533.52|531.42|533.7|531.6|533.72|531.62|533.51|531.41|9
1733254680000|2024-12-03 19:38:00|533.69|531.59|533.81|531.71|533.84|531.74|533.67|531.57|14
1733254690000|2024-12-03 19:38:10|533.8|531.7|533.66|531.56|533.8|531.7|533.66|531.56|14
1733254700000|2024-12-03 19:38:20|533.65|531.55|533.73|531.63|533.78|531.68|533.64|531.54|8
1733254710000|2024-12-03 19:38:30|533.72|531.62|533.89|531.79|533.91|531.81|533.7|531.6|12
1733254720000|2024-12-03 19:38:40|533.87|531.77|533.86|531.76|533.97|531.87|533.83|531.73|19
1733254730000|2024-12-03 19:38:50|533.85|531.75|534.2|532.1|534.2|532.1|533.79|531.69|17
1733254740000|2024-12-03 19:39:00|534.19|532.09|534.03|531.93|534.19|532.09|534.03|531.93|15
1733254750000|2024-12-03 19:39:10|534.02|531.92|533.65|531.55|534.02|531.92|533.63|531.53|25
1733254760000|2024-12-03 19:39:20|533.62|531.52|533.33|531.23|533.64|531.54|533.33|531.23|17
1733254770000|2024-12-03 19:39:30|533.32|531.22|533.46|531.36|533.65|531.55|533.32|531.22|14
1733254780000|2024-12-03 19:39:40|533.45|531.35|533.47|531.37|533.55|531.45|533.39|531.29|12
1733254790000|2024-12-03 19:39:50|533.46|531.36|533.7|531.6|533.75|531.65|533.45|531.35|17
1733254800000|2024-12-03 19:40:00|533.69|531.59|534|531.9|534|531.9|533.68|531.58|19
1733254810000|2024-12-03 19:40:10|534.01|531.91|534.2|532.1|534.21|532.11|534.01|531.91|15
1733254820000|2024-12-03 19:40:20|534.21|532.11|534.04|531.94|534.21|532.11|534.04|531.94|16
1733254830000|2024-12-03 19:40:30|534.03|531.93|533.95|531.85|534.03|531.93|533.95|531.85|11
1733254840000|2024-12-03 19:40:40|533.94|531.84|534.06|531.96|534.1|532|533.92|531.82|16
1733254850000|2024-12-03 19:40:50|534.05|531.95|534.13|532.03|534.17|532.07|533.99|531.89|17
1733254860000|2024-12-03 19:41:00|534.12|532.02|534.19|532.09|534.22|532.12|534.04|531.94|19
1733254870000|2024-12-03 19:41:10|534.2|532.1|534.31|532.21|534.35|532.25|534.14|532.04|18
1733254880000|2024-12-03 19:41:20|534.3|532.2|534.42|532.32|534.46|532.36|534.26|532.16|13
1733254890000|2024-12-03 19:41:30|534.41|532.31|534.35|532.25|534.41|532.31|534.34|532.24|9
1733254900000|2024-12-03 19:41:40|534.5|532.4|534.46|532.36|534.51|532.41|534.37|532.27|14
1733254910000|2024-12-03 19:41:50|534.45|532.35|534.52|532.42|534.7|532.6|534.45|532.35|14
1733254920000|2024-12-03 19:42:00|534.53|532.43|534.5|532.4|534.53|532.43|534.49|532.39|15
1733254930000|2024-12-03 19:42:10|534.49|532.39|534.46|532.36|534.5|532.4|534.45|532.35|12
1733254940000|2024-12-03 19:42:20|534.47|532.37|534.28|532.18|534.47|532.37|534.28|532.18|17
1733254950000|2024-12-03 19:42:30|534.5|532.4|534.41|532.31|534.5|532.4|534.29|532.19|11
1733254960000|2024-12-03 19:42:40|534.4|532.3|534.34|532.24|534.54|532.44|534.34|532.24|22
1733254970000|2024-12-03 19:42:50|534.33|532.23|534.12|532.02|534.33|532.23|534.12|532.02|19
1733254980000|2024-12-03 19:43:00|534.05|531.95|534.11|532.01|534.14|532.04|533.99|531.89|17
1733254990000|2024-12-03 19:43:10|534.12|532.02|534.17|532.07|534.23|532.13|534.1|532|15
1733255000000|2024-12-03 19:43:20|534.16|532.06|534.2|532.1|534.29|532.19|534.14|532.04|15
1733255010000|2024-12-03 19:43:30|534.19|532.09|534.08|531.98|534.2|532.1|534.08|531.98|16
1733255020000|2024-12-03 19:43:40|534.07|531.97|534.08|531.98|534.2|532.1|534.04|531.94|18
1733255030000|2024-12-03 19:43:50|534.07|531.97|534.19|532.09|534.19|532.09|534.04|531.94|10
1733255040000|2024-12-03 19:44:00|534.09|531.99|534.13|532.03|534.18|532.08|534.09|531.99|7
1733255050000|2024-12-03 19:44:10|534.12|532.02|534.3|532.2|534.3|532.2|534.08|531.98|11
1733255060000|2024-12-03 19:44:20|534.29|532.19|534.28|532.18|534.31|532.21|534.24|532.14|12
1733255070000|2024-12-03 19:44:30|534.31|532.21|534.32|532.22|534.32|532.22|534.3|532.2|4
1733255080000|2024-12-03 19:44:40|534.42|532.32|534.71|532.61|534.76|532.66|534.42|532.32|14
1733255090000|2024-12-03 19:44:50|534.7|532.6|534.64|532.54|534.7|532.6|534.64|532.54|15
1733255100000|2024-12-03 19:45:00|534.63|532.53|534.77|532.67|534.77|532.67|534.62|532.52|13
1733255110000|2024-12-03 19:45:10|534.76|532.66|534.93|532.83|534.95|532.85|534.76|532.66|16
1733255120000|2024-12-03 19:45:20|534.92|532.82|535|532.9|535.03|532.93|534.92|532.82|9
1733255130000|2024-12-03 19:45:30|534.99|532.89|534.89|532.79|535|532.9|534.89|532.79|16
1733255140000|2024-12-03 19:45:40|534.88|532.78|534.62|532.52|534.88|532.78|534.62|532.52|14
1733255150000|2024-12-03 19:45:50|534.61|532.51|534.46|532.36|534.61|532.51|534.32|532.22|15
1733255160000|2024-12-03 19:46:00|534.45|532.35|534.61|532.51|534.66|532.56|534.45|532.35|11
1733255170000|2024-12-03 19:46:10|534.62|532.52|534.81|532.71|534.9|532.8|534.62|532.52|13
1733255180000|2024-12-03 19:46:20|534.86|532.76|534.78|532.68|534.86|532.76|534.78|532.68|9
1733255190000|2024-12-03 19:46:30|534.67|532.57|534.66|532.56|534.68|532.58|534.66|532.56|15
1733255200000|2024-12-03 19:46:40|534.65|532.55|534.76|532.66|534.78|532.68|534.64|532.54|14
1733255210000|2024-12-03 19:46:50|534.75|532.65|534.82|532.72|534.84|532.74|534.75|532.65|13
1733255220000|2024-12-03 19:47:00|534.81|532.71|534.84|532.74|534.87|532.77|534.74|532.64|19
1733255230000|2024-12-03 19:47:10|534.83|532.73|534.85|532.75|534.96|532.86|534.83|532.73|13
1733255240000|2024-12-03 19:47:20|534.84|532.74|534.85|532.75|534.85|532.75|534.74|532.64|14
1733255250000|2024-12-03 19:47:30|534.84|532.74|535.03|532.93|535.1|533|534.83|532.73|18
1733255260000|2024-12-03 19:47:40|535.02|532.92|535.12|533.02|535.2|533.1|535.01|532.91|13
1733255270000|2024-12-03 19:47:50|535.11|533.01|534.69|532.59|535.12|533.02|534.69|532.59|16
1733255280000|2024-12-03 19:48:00|534.68|532.58|534.58|532.48|534.68|532.58|534.58|532.48|9
1733255290000|2024-12-03 19:48:10|534.57|532.47|533.87|531.77|534.57|532.47|533.87|531.77|28
1733255300000|2024-12-03 19:48:20|533.86|531.76|533.25|531.15|533.86|531.76|533.25|531.15|26
1733255310000|2024-12-03 19:48:30|533.24|531.14|533.12|531.02|533.24|531.14|533.12|531.02|10
1733255320000|2024-12-03 19:48:40|533.13|531.03|533.24|531.14|533.26|531.16|533.08|530.98|13
1733255330000|2024-12-03 19:48:50|533.23|531.13|532.96|530.86|533.23|531.13|532.96|530.86|17
1733255340000|2024-12-03 19:49:00|532.95|530.85|533.27|531.17|533.27|531.17|532.86|530.76|14
1733255350000|2024-12-03 19:49:10|533.28|531.18|533.4|531.3|533.42|531.32|533.28|531.18|15
1733255360000|2024-12-03 19:49:20|533.39|531.29|533.91|531.81|533.91|531.81|533.39|531.29|18
1733255370000|2024-12-03 19:49:30|533.92|531.82|533.9|531.8|533.92|531.82|533.88|531.78|12
1733255380000|2024-12-03 19:49:40|533.89|531.79|533.57|531.47|533.89|531.79|533.57|531.47|14
1733255390000|2024-12-03 19:49:50|533.56|531.46|533.42|531.32|533.56|531.46|533.42|531.32|15
1733255400000|2024-12-03 19:50:00|533.41|531.31|533.14|531.04|533.41|531.31|533.13|531.03|12
1733255410000|2024-12-03 19:50:10|533.13|531.03|532.94|530.84|533.13|531.03|532.94|530.84|9
1733255420000|2024-12-03 19:50:20|533.03|530.93|533.46|531.36|533.46|531.36|533.02|530.92|17
1733255430000|2024-12-03 19:50:30|533.47|531.37|533.67|531.57|533.67|531.57|533.47|531.37|13
1733255440000|2024-12-03 19:50:40|533.68|531.58|533.79|531.69|533.8|531.7|533.66|531.56|17
1733255450000|2024-12-03 19:50:50|533.78|531.68|533.64|531.54|533.78|531.68|533.64|531.54|12
1733255460000|2024-12-03 19:51:00|533.63|531.53|533.46|531.36|533.63|531.53|533.46|531.36|12
1733255470000|2024-12-03 19:51:10|533.47|531.37|533.62|531.52|533.72|531.62|533.47|531.37|13
1733255480000|2024-12-03 19:51:20|533.61|531.51|533.68|531.58|533.7|531.6|533.52|531.42|14
1733255490000|2024-12-03 19:51:30|533.67|531.57|533.81|531.71|533.92|531.82|533.65|531.55|15
1733255500000|2024-12-03 19:51:40|533.8|531.7|533.93|531.83|534.02|531.92|533.8|531.7|14
1733255510000|2024-12-03 19:51:50|534.02|531.92|534.03|531.93|534.06|531.96|533.96|531.86|16
1733255520000|2024-12-03 19:52:00|534.04|531.94|534.31|532.21|534.39|532.29|534.04|531.94|19
1733255530000|2024-12-03 19:52:10|534.3|532.2|534.38|532.28|534.4|532.3|534.25|532.15|13
1733255540000|2024-12-03 19:52:20|534.4|532.3|534.39|532.29|534.48|532.38|534.39|532.29|9
1733255550000|2024-12-03 19:52:30|534.38|532.28|534.33|532.23|534.38|532.28|534.33|532.23|12
1733255560000|2024-12-03 19:52:40|534.32|532.22|533.94|531.84|534.32|532.22|533.93|531.83|15
1733255570000|2024-12-03 19:52:50|533.93|531.83|533.76|531.66|533.93|531.83|533.76|531.66|12
1733255580000|2024-12-03 19:53:00|533.81|531.71|533.88|531.78|533.89|531.79|533.69|531.59|9
1733255590000|2024-12-03 19:53:10|533.87|531.77|533.93|531.83|533.93|531.83|533.81|531.71|11
1733255600000|2024-12-03 19:53:20|533.92|531.82|534.03|531.93|534.04|531.94|533.91|531.81|12
1733255610000|2024-12-03 19:53:30|534.02|531.92|533.94|531.84|534.02|531.92|533.94|531.84|10
1733255620000|2024-12-03 19:53:40|533.93|531.83|533.95|531.85|534.02|531.92|533.89|531.79|15
1733255630000|2024-12-03 19:53:50|533.94|531.84|533.56|531.46|533.94|531.84|533.56|531.46|18
1733255640000|2024-12-03 19:54:00|533.55|531.45|533.24|531.14|533.55|531.45|533.24|531.14|15
1733255650000|2024-12-03 19:54:10|533.25|531.15|533.26|531.16|533.28|531.18|533.11|531.01|21
1733255660000|2024-12-03 19:54:20|533.27|531.17|533.2|531.1|533.27|531.17|533.2|531.1|12
1733255670000|2024-12-03 19:54:30|533.19|531.09|533.37|531.27|533.39|531.29|533.19|531.09|10
1733255680000|2024-12-03 19:54:40|533.36|531.26|533.32|531.22|533.37|531.27|533.32|531.22|11
1733255690000|2024-12-03 19:54:50|533.31|531.21|533.36|531.26|533.39|531.29|533.31|531.21|11
1733255700000|2024-12-03 19:55:00|533.35|531.25|533.4|531.3|533.47|531.37|533.29|531.19|15
1733255710000|2024-12-03 19:55:10|533.39|531.29|533.27|531.17|533.39|531.29|533.27|531.17|13
1733255720000|2024-12-03 19:55:20|533.26|531.16|533.22|531.12|533.29|531.19|533.21|531.11|15
1733255730000|2024-12-03 19:55:30|533.21|531.11|533.26|531.16|533.35|531.25|533.21|531.11|12
1733255740000|2024-12-03 19:55:40|533.27|531.17|533.34|531.24|533.36|531.26|533.27|531.17|10
1733255750000|2024-12-03 19:55:50|533.3|531.2|533.39|531.29|533.45|531.35|533.3|531.2|10
1733255760000|2024-12-03 19:56:00|533.38|531.28|533.47|531.37|533.47|531.37|533.38|531.28|12
1733255770000|2024-12-03 19:56:10|533.48|531.38|533.84|531.74|533.87|531.77|533.47|531.37|14
1733255780000|2024-12-03 19:56:20|533.85|531.75|533.88|531.78|533.92|531.82|533.82|531.72|17
1733255790000|2024-12-03 19:56:30|533.87|531.77|533.51|531.41|533.87|531.77|533.51|531.41|19
1733255800000|2024-12-03 19:56:40|533.5|531.4|533.61|531.51|533.61|531.51|533.48|531.38|18
1733255810000|2024-12-03 19:56:50|533.6|531.5|533.63|531.53|533.67|531.57|533.6|531.5|8
1733255820000|2024-12-03 19:57:00|533.62|531.52|533.8|531.7|533.88|531.78|533.61|531.51|15
1733255830000|2024-12-03 19:57:10|533.81|531.71|533.84|531.74|533.89|531.79|533.76|531.66|15
1733255840000|2024-12-03 19:57:20|533.83|531.73|534|531.9|534.01|531.91|533.83|531.73|13
1733255850000|2024-12-03 19:57:30|534.2|532.1|534.43|532.33|534.43|532.33|534.2|532.1|17
1733255860000|2024-12-03 19:57:40|534.44|532.34|534.89|532.79|534.94|532.84|534.44|532.34|13
1733255870000|2024-12-03 19:57:50|534.9|532.8|534.91|532.81|534.91|532.81|534.89|532.79|8
1733255880000|2024-12-03 19:58:00|534.9|532.8|535.1|533|535.1|533|534.9|532.8|11
1733255890000|2024-12-03 19:58:10|535.26|533.16|535.2|533.1|535.26|533.16|535.11|533.01|15
1733255900000|2024-12-03 19:58:20|535.19|533.09|535.32|533.22|535.34|533.24|535.19|533.09|15
1733255910000|2024-12-03 19:58:30|535.34|533.24|534.95|532.85|535.35|533.25|534.95|532.85|15
1733255920000|2024-12-03 19:58:40|534.94|532.84|534.94|532.84|535.08|532.98|534.89|532.79|13
1733255930000|2024-12-03 19:58:50|535.03|532.93|535.05|532.95|535.11|533.01|534.98|532.88|13
1733255940000|2024-12-03 19:59:00|535.04|532.94|534.9|532.8|535.04|532.94|534.9|532.8|14
1733255950000|2024-12-03 19:59:10|534.89|532.79|534.67|532.57|534.89|532.79|534.67|532.57|14
1733255960000|2024-12-03 19:59:20|534.66|532.56|534.69|532.59|534.73|532.63|534.64|532.54|10
1733255970000|2024-12-03 19:59:30|534.64|532.54|534.79|532.69|534.79|532.69|534.58|532.48|10
1733255980000|2024-12-03 19:59:40|534.78|532.68|534.76|532.66|534.78|532.68|534.7|532.6|13
1733255990000|2024-12-03 19:59:50|534.75|532.65|534.88|532.78|534.89|532.79|534.75|532.65|11
1733256000000|2024-12-03 20:00:00|534.87|532.77|535.17|533.07|535.17|533.07|534.87|532.77|15
1733256010000|2024-12-03 20:00:10|535.16|533.06|534.87|532.77|535.16|533.06|534.87|532.77|18
1733256020000|2024-12-03 20:00:20|534.88|532.78|535.05|532.95|535.05|532.95|534.88|532.78|11
1733256030000|2024-12-03 20:00:30|535.04|532.94|534.91|532.81|535.11|533.01|534.91|532.81|17
1733256040000|2024-12-03 20:00:40|534.9|532.8|534.65|532.55|534.9|532.8|534.65|532.55|17
1733256050000|2024-12-03 20:00:50|534.64|532.54|534.42|532.32|534.64|532.54|534.42|532.32|17
1733256060000|2024-12-03 20:01:00|534.41|532.31|534.2|532.1|534.41|532.31|534.09|531.99|18
1733256070000|2024-12-03 20:01:10|534.19|532.09|534.23|532.13|534.39|532.29|534.18|532.08|13
1733256080000|2024-12-03 20:01:20|534.22|532.12|534.34|532.24|534.35|532.25|534.22|532.12|10
1733256090000|2024-12-03 20:01:30|534.33|532.23|534.01|531.91|534.33|532.23|534.01|531.91|18
1733256100000|2024-12-03 20:01:40|534.02|531.92|533.99|531.89|534.05|531.95|533.98|531.88|16
1733256110000|2024-12-03 20:01:50|534|531.9|534.09|531.99|534.14|532.04|534|531.9|11
1733256120000|2024-12-03 20:02:00|534.08|531.98|534.27|532.17|534.31|532.21|534.04|531.94|15
1733256130000|2024-12-03 20:02:10|534.26|532.16|534.06|531.96|534.26|532.16|534.06|531.96|14
1733256140000|2024-12-03 20:02:20|534.05|531.95|534.3|532.2|534.31|532.21|534.05|531.95|14
1733256150000|2024-12-03 20:02:30|534.29|532.19|534.15|532.05|534.31|532.21|534.15|532.05|13
1733256160000|2024-12-03 20:02:40|534.14|532.04|534.09|531.99|534.14|532.04|533.96|531.86|16
1733256170000|2024-12-03 20:02:50|534.08|531.98|533.85|531.75|534.08|531.98|533.85|531.75|15
1733256180000|2024-12-03 20:03:00|533.84|531.74|533.8|531.7|533.84|531.74|533.67|531.57|14
1733256190000|2024-12-03 20:03:10|533.89|531.79|533.91|531.81|533.95|531.85|533.89|531.79|11
1733256200000|2024-12-03 20:03:20|533.92|531.82|534.27|532.17|534.28|532.18|533.92|531.82|19
1733256210000|2024-12-03 20:03:30|534.26|532.16|534.14|532.04|534.26|532.16|534.14|532.04|13
1733256220000|2024-12-03 20:03:40|534.13|532.03|534.07|531.97|534.13|532.03|534.03|531.93|9
1733256230000|2024-12-03 20:03:50|534.06|531.96|534.22|532.12|534.24|532.14|534.03|531.93|10
1733256240000|2024-12-03 20:04:00|534.21|532.11|534.56|532.46|534.56|532.46|534.19|532.09|12
1733256250000|2024-12-03 20:04:10|534.55|532.45|534.57|532.47|534.59|532.49|534.44|532.34|17
1733256260000|2024-12-03 20:04:20|534.56|532.46|534.93|532.83|534.95|532.85|534.53|532.43|17
1733256270000|2024-12-03 20:04:30|534.92|532.82|534.94|532.84|534.99|532.89|534.92|532.82|12
1733256280000|2024-12-03 20:04:40|534.93|532.83|535|532.9|535|532.9|534.92|532.82|7
1733256290000|2024-12-03 20:04:50|535.01|532.91|534.97|532.87|535.01|532.91|534.96|532.86|7
1733256300000|2024-12-03 20:05:00|535.01|532.91|535.08|532.98|535.13|533.03|535.01|532.91|9
1733256310000|2024-12-03 20:05:10|535.07|532.97|535.05|532.95|535.07|532.97|534.87|532.77|17
1733256320000|2024-12-03 20:05:20|535.04|532.94|535.32|533.22|535.38|533.28|535.03|532.93|14
1733256330000|2024-12-03 20:05:30|535.33|533.23|535.45|533.35|535.46|533.36|535.31|533.21|15
1733256340000|2024-12-03 20:05:40|535.46|533.36|535.56|533.46|535.65|533.55|535.45|533.35|10
1733256350000|2024-12-03 20:05:50|535.55|533.45|535.63|533.53|535.66|533.56|535.51|533.41|15
1733256360000|2024-12-03 20:06:00|535.62|533.52|535.74|533.64|535.81|533.71|535.6|533.5|13
1733256370000|2024-12-03 20:06:10|535.73|533.63|535.88|533.78|535.88|533.78|535.73|533.63|11
1733256380000|2024-12-03 20:06:20|535.89|533.79|535.99|533.89|535.99|533.89|535.89|533.79|13
1733256390000|2024-12-03 20:06:30|535.98|533.88|536.09|533.99|536.12|534.02|535.97|533.87|14
1733256400000|2024-12-03 20:06:40|536.1|534|536.19|534.09|536.26|534.16|536.1|534|14
1733256410000|2024-12-03 20:06:50|536.18|534.08|536.19|534.09|536.24|534.14|536.15|534.05|14
1733256420000|2024-12-03 20:07:00|536.18|534.08|536.35|534.25|536.51|534.41|536.18|534.08|13
1733256430000|2024-12-03 20:07:10|536.34|534.24|536.14|534.04|536.51|534.41|536.14|534.04|18
1733256440000|2024-12-03 20:07:20|536.13|534.03|536.05|533.95|536.13|534.03|536.05|533.95|13
1733256450000|2024-12-03 20:07:30|536.01|533.91|535.97|533.87|536.02|533.92|535.97|533.87|14
1733256460000|2024-12-03 20:07:40|535.96|533.86|535.89|533.79|536.13|534.03|535.88|533.78|14
1733256470000|2024-12-03 20:07:50|535.88|533.78|535.63|533.53|535.96|533.86|535.63|533.53|19
1733256480000|2024-12-03 20:08:00|535.62|533.52|535.57|533.47|535.62|533.52|535.46|533.36|17
1733256490000|2024-12-03 20:08:10|535.56|533.46|535.6|533.5|535.62|533.52|535.53|533.43|12
1733256500000|2024-12-03 20:08:20|535.62|533.52|535.79|533.69|535.82|533.72|535.62|533.52|16
1733256510000|2024-12-03 20:08:30|535.78|533.68|535.77|533.67|535.8|533.7|535.77|533.67|9
1733256520000|2024-12-03 20:08:40|535.78|533.68|535.88|533.78|535.94|533.84|535.78|533.68|15
1733256530000|2024-12-03 20:08:50|535.87|533.77|535.8|533.7|535.87|533.77|535.66|533.56|12
1733256540000|2024-12-03 20:09:00|535.79|533.69|536.07|533.97|536.08|533.98|535.78|533.68|17
1733256550000|2024-12-03 20:09:10|536.06|533.96|536.3|534.2|536.31|534.21|536.04|533.94|16
1733256560000|2024-12-03 20:09:20|536.29|534.19|536.29|534.19|536.32|534.22|536.26|534.16|8
1733256570000|2024-12-03 20:09:30|536.34|534.24|536.44|534.34|536.45|534.35|536.34|534.24|9
1733256580000|2024-12-03 20:09:40|536.43|534.33|536.44|534.34|536.45|534.35|536.43|534.33|8
1733256590000|2024-12-03 20:09:50|536.43|534.33|536.56|534.46|536.56|534.46|536.41|534.31|14
1733256600000|2024-12-03 20:10:00|536.57|534.47|536.6|534.5|536.6|534.5|536.57|534.47|4
1733256610000|2024-12-03 20:10:10|536.61|534.51|536.72|534.62|536.74|534.64|536.61|534.51|15
1733256620000|2024-12-03 20:10:20|536.73|534.63|536.46|534.36|536.74|534.64|536.46|534.36|15
1733256630000|2024-12-03 20:10:30|536.45|534.35|536.39|534.29|536.45|534.35|536.35|534.25|18
1733256640000|2024-12-03 20:10:40|536.38|534.28|536.32|534.22|536.47|534.37|536.3|534.2|12
1733256650000|2024-12-03 20:10:50|536.31|534.21|536.65|534.55|536.66|534.56|536.31|534.21|19
1733256660000|2024-12-03 20:11:00|536.64|534.54|536.74|534.64|536.78|534.68|536.59|534.49|16
1733256670000|2024-12-03 20:11:10|536.73|534.63|536.74|534.64|536.75|534.65|536.72|534.62|8
1733256680000|2024-12-03 20:11:20|536.76|534.66|536.74|534.64|536.76|534.66|536.74|534.64|3
1733256690000|2024-12-03 20:11:30|536.73|534.63|536.73|534.63|536.73|534.63|536.63|534.53|14
1733256700000|2024-12-03 20:11:40|536.74|534.64|536.84|534.74|536.87|534.77|536.74|534.64|7
1733256710000|2024-12-03 20:11:50|536.83|534.73|536.66|534.56|536.85|534.75|536.66|534.56|14
1733256720000|2024-12-03 20:12:00|536.65|534.55|536.36|534.26|536.65|534.55|536.35|534.25|20
1733256730000|2024-12-03 20:12:10|536.41|534.31|536.63|534.53|536.63|534.53|536.41|534.31|12
1733256740000|2024-12-03 20:12:20|536.61|534.51|536.65|534.55|536.67|534.57|536.61|534.51|9
1733256750000|2024-12-03 20:12:30|536.64|534.54|536.56|534.46|536.64|534.54|536.56|534.46|11
1733256760000|2024-12-03 20:12:40|536.55|534.45|536.08|533.98|536.55|534.45|536.08|533.98|21
1733256770000|2024-12-03 20:12:50|536.07|533.97|535.7|533.6|536.07|533.97|535.7|533.6|19
1733256780000|2024-12-03 20:13:00|535.69|533.59|535.84|533.74|535.86|533.76|535.63|533.53|19
1733256790000|2024-12-03 20:13:10|535.85|533.75|536.35|534.25|536.35|534.25|535.85|533.75|17
1733256800000|2024-12-03 20:13:20|536.4|534.3|536.28|534.18|536.41|534.31|536.28|534.18|13
1733256810000|2024-12-03 20:13:30|536.27|534.17|536.26|534.16|536.38|534.28|536.25|534.15|10
1733256820000|2024-12-03 20:13:40|536.25|534.15|536.07|533.97|536.25|534.15|536.07|533.97|9
1733256830000|2024-12-03 20:13:50|536.06|533.96|536.25|534.15|536.3|534.2|536.06|533.96|11
1733256840000|2024-12-03 20:14:00|536.24|534.14|536.26|534.16|536.26|534.16|536.2|534.1|10
1733256850000|2024-12-03 20:14:10|536.37|534.27|536.44|534.34|536.44|534.34|536.28|534.18|11
1733256860000|2024-12-03 20:14:20|536.45|534.35|536.7|534.6|536.7|534.6|536.44|534.34|11
1733256870000|2024-12-03 20:14:30|536.78|534.68|536.83|534.73|536.83|534.73|536.77|534.67|8
1733256880000|2024-12-03 20:14:40|536.84|534.74|536.7|534.6|536.85|534.75|536.7|534.6|10
1733256890000|2024-12-03 20:14:50|536.71|534.61|536.47|534.37|536.71|534.61|536.47|534.37|15
1733256900000|2024-12-03 20:15:00|536.46|534.36|536.35|534.25|536.46|534.36|536.29|534.19|18
1733256910000|2024-12-03 20:15:10|536.34|534.24|536.24|534.14|536.34|534.24|536.24|534.14|12
1733256920000|2024-12-03 20:15:20|536.23|534.13|536.13|534.03|536.23|534.13|536.12|534.02|7
1733256930000|2024-12-03 20:15:30|536.19|534.09|536.22|534.12|536.29|534.19|536.19|534.09|16
1733256940000|2024-12-03 20:15:40|536.21|534.11|536.3|534.2|536.31|534.21|536.2|534.1|12
1733256950000|2024-12-03 20:15:50|536.29|534.19|536.48|534.38|536.49|534.39|536.29|534.19|13
1733256960000|2024-12-03 20:16:00|536.49|534.39|536.73|534.63|536.73|534.63|536.49|534.39|13
1733256970000|2024-12-03 20:16:10|536.72|534.62|536.64|534.54|536.72|534.62|536.6|534.5|13
1733256980000|2024-12-03 20:16:20|536.69|534.59|536.84|534.74|536.84|534.74|536.69|534.59|9
1733256990000|2024-12-03 20:16:30|536.83|534.73|536.95|534.85|536.99|534.89|536.82|534.72|16
1733257000000|2024-12-03 20:16:40|536.96|534.86|536.94|534.84|536.96|534.86|536.94|534.84|3
1733257010000|2024-12-03 20:16:50|536.95|534.85|537.26|535.16|537.27|535.17|536.95|534.85|16
1733257020000|2024-12-03 20:17:00|537.25|535.15|536.8|534.7|537.25|535.15|536.8|534.7|22
1733257030000|2024-12-03 20:17:10|536.79|534.69|536.97|534.87|536.97|534.87|536.79|534.69|13
1733257040000|2024-12-03 20:17:20|536.98|534.88|536.92|534.82|536.99|534.89|536.92|534.82|8
1733257050000|2024-12-03 20:17:30|536.91|534.81|536.66|534.56|536.92|534.82|536.64|534.54|15
1733257060000|2024-12-03 20:17:40|536.65|534.55|536.59|534.49|536.65|534.55|536.57|534.47|11
1733257070000|2024-12-03 20:17:50|536.6|534.5|536.78|534.68|536.78|534.68|536.6|534.5|8
1733257080000|2024-12-03 20:18:00|536.79|534.69|536.61|534.51|536.79|534.69|536.61|534.51|15
1733257090000|2024-12-03 20:18:10|536.62|534.52|536.5|534.4|536.64|534.54|536.48|534.38|13
1733257100000|2024-12-03 20:18:20|536.57|534.47|536.57|534.47|536.57|534.47|536.57|534.47|1
1733257110000|2024-12-03 20:18:30|536.66|534.56|536.69|534.59|536.69|534.59|536.66|534.56|4
1733257120000|2024-12-03 20:18:40|536.68|534.58|536.63|534.53|536.68|534.58|536.63|534.53|6
1733257130000|2024-12-03 20:18:50|536.59|534.49|536.58|534.48|536.6|534.5|536.58|534.48|4
1733257140000|2024-12-03 20:19:00|536.54|534.44|536.59|534.49|536.63|534.53|536.5|534.4|10
1733257150000|2024-12-03 20:19:10|536.6|534.5|536.58|534.48|536.77|534.67|536.58|534.48|11
1733257160000|2024-12-03 20:19:20|536.6|534.5|536.98|534.88|536.98|534.88|536.6|534.5|17
1733257170000|2024-12-03 20:19:30|536.99|534.89|537.1|535|537.18|535.08|536.99|534.89|18
1733257180000|2024-12-03 20:19:40|537.09|534.99|537.06|534.96|537.09|534.99|537.06|534.96|4
1733257190000|2024-12-03 20:19:50|537.05|534.95|537.02|534.92|537.05|534.95|537.02|534.92|4
1733257200000|2024-12-03 20:20:00|537.01|534.91|536.81|534.71|537.02|534.92|536.81|534.71|7
1733257210000|2024-12-03 20:20:10|536.82|534.72|536.75|534.65|536.82|534.72|536.75|534.65|11
1733257220000|2024-12-03 20:20:20|536.71|534.61|536.26|534.16|536.71|534.61|536.26|534.16|23
1733257230000|2024-12-03 20:20:30|536.25|534.15|536.13|534.03|536.25|534.15|536.13|534.03|11
1733257240000|2024-12-03 20:20:40|536.14|534.04|536.28|534.18|536.29|534.19|536.14|534.04|6
1733257250000|2024-12-03 20:20:50|536.29|534.19|536.32|534.22|536.4|534.3|536.28|534.18|8
1733257260000|2024-12-03 20:21:00|536.38|534.28|536.49|534.39|536.49|534.39|536.38|534.28|17
1733257270000|2024-12-03 20:21:10|536.48|534.38|536.68|534.58|536.68|534.58|536.48|534.38|9
1733257280000|2024-12-03 20:21:20|536.69|534.59|536.94|534.84|536.94|534.84|536.69|534.59|10
1733257290000|2024-12-03 20:21:30|536.95|534.85|537.07|534.97|537.08|534.98|536.94|534.84|9
1733257300000|2024-12-03 20:21:40|537.08|534.98|537.43|535.33|537.43|535.33|537.08|534.98|14
1733257310000|2024-12-03 20:21:50|537.42|535.32|537.4|535.3|537.42|535.32|537.4|535.3|5
1733257320000|2024-12-03 20:22:00|537.39|535.29|537.31|535.21|537.65|535.55|537.31|535.21|13
1733257330000|2024-12-03 20:22:10|537.32|535.22|537.33|535.23|537.36|535.26|537.32|535.22|5
1733257340000|2024-12-03 20:22:20|537.42|535.32|537.36|535.26|537.42|535.32|537.36|535.26|10
1733257350000|2024-12-03 20:22:30|537.35|535.25|537.58|535.48|537.61|535.51|537.35|535.25|18
1733257360000|2024-12-03 20:22:40|537.57|535.47|537.27|535.17|537.57|535.47|537.27|535.17|16
1733257370000|2024-12-03 20:22:50|537.26|535.16|537.35|535.25|537.36|535.26|537.26|535.16|6
1733257380000|2024-12-03 20:23:00|537.3|535.2|537.27|535.17|537.3|535.2|537.19|535.09|13
1733257390000|2024-12-03 20:23:10|537.25|535.15|537.3|535.2|537.31|535.21|537.24|535.14|13
1733257400000|2024-12-03 20:23:20|537.31|535.21|537.32|535.22|537.36|535.26|537.29|535.19|14
1733257410000|2024-12-03 20:23:30|537.31|535.21|536.89|534.79|537.31|535.21|536.89|534.79|17
1733257420000|2024-12-03 20:23:40|536.88|534.78|536.45|534.35|536.88|534.78|536.45|534.35|17
1733257430000|2024-12-03 20:23:50|536.44|534.34|536.15|534.05|536.44|534.34|536.15|534.05|18
1733257440000|2024-12-03 20:24:00|536.16|534.06|535.14|533.04|536.17|534.07|535.14|533.04|29
1733257450000|2024-12-03 20:24:10|535.13|533.03|534.87|532.77|535.14|533.04|534.87|532.77|18
1733257460000|2024-12-03 20:24:20|534.86|532.76|535.89|533.79|535.89|533.79|534.86|532.76|23
1733257470000|2024-12-03 20:24:30|535.88|533.78|535.63|533.53|536.02|533.92|535.62|533.52|14
1733257480000|2024-12-03 20:24:40|535.62|533.52|535.53|533.43|535.62|533.52|535.53|533.43|14
1733257490000|2024-12-03 20:24:50|535.52|533.42|535.22|533.12|535.53|533.43|535.22|533.12|18
1733257500000|2024-12-03 20:25:00|535.21|533.11|535.63|533.53|535.64|533.54|535.16|533.06|24
1733257510000|2024-12-03 20:25:10|535.64|533.54|535.6|533.5|535.67|533.57|535.47|533.37|16
1733257520000|2024-12-03 20:25:20|535.61|533.51|535.8|533.7|535.8|533.7|535.61|533.51|13
1733257530000|2024-12-03 20:25:30|535.79|533.69|535.77|533.67|535.92|533.82|535.77|533.67|10
1733257540000|2024-12-03 20:25:40|535.76|533.66|535.4|533.3|535.76|533.66|535.4|533.3|12
1733257550000|2024-12-03 20:25:50|535.39|533.29|535.29|533.19|535.39|533.29|535.29|533.19|13
1733257560000|2024-12-03 20:26:00|535.28|533.18|535.24|533.14|535.31|533.21|535.24|533.14|16
1733257570000|2024-12-03 20:26:10|535.25|533.15|535.41|533.31|535.41|533.31|535.14|533.04|19
1733257580000|2024-12-03 20:26:20|535.4|533.3|535.71|533.61|535.71|533.61|535.4|533.3|13
1733257590000|2024-12-03 20:26:30|535.83|533.73|535.72|533.62|535.83|533.73|535.72|533.62|21
1733257600000|2024-12-03 20:26:40|535.71|533.61|535.82|533.72|535.84|533.74|535.71|533.61|11
1733257610000|2024-12-03 20:26:50|535.83|533.73|535.86|533.76|535.91|533.81|535.83|533.73|9
1733257620000|2024-12-03 20:27:00|535.9|533.8|536.16|534.06|536.17|534.07|535.9|533.8|14
1733257630000|2024-12-03 20:27:10|536.15|534.05|535.96|533.86|536.15|534.05|535.96|533.86|12
1733257640000|2024-12-03 20:27:20|535.95|533.85|535.97|533.87|535.98|533.88|535.93|533.83|7
1733257650000|2024-12-03 20:27:30|535.94|533.84|535.89|533.79|535.94|533.84|535.68|533.58|22
1733257660000|2024-12-03 20:27:40|535.88|533.78|536.12|534.02|536.12|534.02|535.88|533.78|15
1733257670000|2024-12-03 20:27:50|536.11|534.01|536.15|534.05|536.17|534.07|536.1|534|14
1733257680000|2024-12-03 20:28:00|536.26|534.16|536.15|534.05|536.26|534.16|536.15|534.05|13
1733257690000|2024-12-03 20:28:10|536.12|534.02|535.95|533.85|536.14|534.04|535.94|533.84|9
1733257700000|2024-12-03 20:28:20|535.96|533.86|535.98|533.88|536.1|534|535.96|533.86|20
1733257710000|2024-12-03 20:28:30|536|533.9|536.17|534.07|536.18|534.08|536|533.9|13
1733257720000|2024-12-03 20:28:40|536.18|534.08|536.23|534.13|536.24|534.14|536.15|534.05|15
1733257730000|2024-12-03 20:28:50|536.22|534.12|536.29|534.19|536.3|534.2|536.22|534.12|11
1733257740000|2024-12-03 20:29:00|536.28|534.18|536.24|534.14|536.28|534.18|536.19|534.09|9
1733257750000|2024-12-03 20:29:10|536.35|534.25|536.53|534.43|536.53|534.43|536.32|534.22|12
1733257760000|2024-12-03 20:29:20|536.54|534.44|536.67|534.57|536.67|534.57|536.54|534.44|13
1733257770000|2024-12-03 20:29:30|536.68|534.58|536.67|534.57|536.69|534.59|536.63|534.53|6
1733257780000|2024-12-03 20:29:40|536.66|534.56|536.63|534.53|536.66|534.56|536.63|534.53|7
1733257790000|2024-12-03 20:29:50|536.64|534.54|536.79|534.69|536.8|534.7|536.64|534.54|11
1733257800000|2024-12-03 20:30:00|536.78|534.68|536.83|534.73|536.84|534.74|536.78|534.68|7
1733257810000|2024-12-03 20:30:10|536.84|534.74|537.04|534.94|537.05|534.95|536.84|534.74|8
1733257820000|2024-12-03 20:30:20|537.03|534.93|537.12|535.02|537.16|535.06|537.02|534.92|15
1733257830000|2024-12-03 20:30:30|537.13|535.03|537.17|535.07|537.17|535.07|537.11|535.01|6
1733257840000|2024-12-03 20:30:40|537.22|535.12|537.44|535.34|537.44|535.34|537.21|535.11|11
1733257850000|2024-12-03 20:30:50|537.58|535.48|537.46|535.36|537.63|535.53|537.45|535.35|17
1733257860000|2024-12-03 20:31:00|537.45|535.35|537.31|535.21|537.45|535.35|537.31|535.21|11
1733257870000|2024-12-03 20:31:10|537.32|535.22|537.09|534.99|537.32|535.22|537.09|534.99|17
1733257880000|2024-12-03 20:31:20|537.11|535.01|537.39|535.29|537.39|535.29|537.1|535|12
1733257890000|2024-12-03 20:31:30|537.4|535.3|537.62|535.52|537.63|535.53|537.37|535.27|15
1733257900000|2024-12-03 20:31:40|537.61|535.51|537.64|535.54|537.64|535.54|537.61|535.51|4
1733257910000|2024-12-03 20:31:50|537.65|535.55|537.66|535.56|537.66|535.56|537.63|535.53|5
1733257920000|2024-12-03 20:32:00|537.65|535.55|537.61|535.51|537.66|535.56|537.58|535.48|4
1733257930000|2024-12-03 20:32:10|537.73|535.63|537.82|535.72|537.82|535.72|537.73|535.63|5
1733257940000|2024-12-03 20:32:20|537.83|535.73|537.95|535.85|537.98|535.88|537.83|535.73|9
1733257950000|2024-12-03 20:32:30|537.96|535.86|537.96|535.86|537.96|535.86|537.95|535.85|3
1733257960000|2024-12-03 20:32:40|538.01|535.91|537.74|535.64|538.01|535.91|537.74|535.64|12
1733257970000|2024-12-03 20:32:50|537.73|535.63|537.71|535.61|537.73|535.63|537.71|535.61|3
1733257980000|2024-12-03 20:33:00|537.7|535.6|537.85|535.75|537.85|535.75|537.7|535.6|6
1733257990000|2024-12-03 20:33:10|537.86|535.76|537.96|535.86|537.96|535.86|537.86|535.76|7
1733258010000|2024-12-03 20:33:30|537.97|535.87|538.11|536.01|538.11|536.01|537.97|535.87|9
1733258020000|2024-12-03 20:33:40|538.1|536|538.48|536.38|538.5|536.4|538.1|536|18
1733258030000|2024-12-03 20:33:50|538.49|536.39|538.5|536.4|538.5|536.4|538.48|536.38|4
1733258040000|2024-12-03 20:34:00|538.51|536.41|538.98|536.88|538.98|536.88|538.51|536.41|16
1733258050000|2024-12-03 20:34:10|538.99|536.89|539.05|536.95|539.05|536.95|538.99|536.89|3
1733258060000|2024-12-03 20:34:20|539.09|536.99|539.1|537|539.13|537.03|539.05|536.95|8
1733258070000|2024-12-03 20:34:30|539.11|537.01|539.14|537.04|539.16|537.06|539.1|537|9
1733258080000|2024-12-03 20:34:40|539.15|537.05|539.3|537.2|539.3|537.2|539.15|537.05|5
1733258090000|2024-12-03 20:34:50|539.31|537.21|539.4|537.3|539.4|537.3|539.31|537.21|5
1733258100000|2024-12-03 20:35:00|539.46|537.36|539.53|537.43|539.53|537.43|539.45|537.35|4
1733258110000|2024-12-03 20:35:10|539.54|537.44|539.37|537.27|539.54|537.44|539.37|537.27|8
1733258120000|2024-12-03 20:35:20|539.38|537.28|539.59|537.49|539.59|537.49|539.38|537.28|12
1733258130000|2024-12-03 20:35:30|539.6|537.5|539.8|537.7|539.81|537.71|539.59|537.49|12
1733258140000|2024-12-03 20:35:40|539.75|537.65|539.64|537.54|539.76|537.66|539.64|537.54|8
1733258150000|2024-12-03 20:35:50|539.63|537.53|539.63|537.53|539.63|537.53|539.63|537.53|1
1733258160000|2024-12-03 20:36:00|539.64|537.54|539.8|537.7|539.8|537.7|539.64|537.54|6
1733258170000|2024-12-03 20:36:10|539.88|537.78|539.88|537.78|539.9|537.8|539.86|537.76|10
1733258180000|2024-12-03 20:36:20|539.86|537.76|539.88|537.78|539.88|537.78|539.86|537.76|3
1733258190000|2024-12-03 20:36:30|539.87|537.77|539.85|537.75|539.88|537.78|539.72|537.62|11
1733258200000|2024-12-03 20:36:40|539.93|537.83|539.92|537.82|539.93|537.83|539.92|537.82|2
1733258210000|2024-12-03 20:36:50|539.93|537.83|540.09|537.99|540.09|537.99|539.93|537.83|6
1733258220000|2024-12-03 20:37:00|540.1|538|540.14|538.04|540.14|538.04|540.1|538|7
1733258230000|2024-12-03 20:37:10|540.11|538.01|540.11|538.01|540.11|538.01|540.11|538.01|1
1733258240000|2024-12-03 20:37:20|540.12|538.02|540.09|537.99|540.13|538.03|540.04|537.94|6
1733258250000|2024-12-03 20:37:30|540.05|537.95|540.05|537.95|540.07|537.97|540.05|537.95|7
1733258260000|2024-12-03 20:37:40|540.06|537.96|540.06|537.96|540.06|537.96|540.05|537.95|3
1733258270000|2024-12-03 20:37:50|540.07|537.97|540.09|537.99|540.09|537.99|540.07|537.97|3
1733258280000|2024-12-03 20:38:00|540.1|538|540.12|538.02|540.12|538.02|540.07|537.97|7
1733258290000|2024-12-03 20:38:10|540.13|538.03|540.15|538.05|540.16|538.06|540.13|538.03|5
1733258300000|2024-12-03 20:38:20|540.07|537.97|540.11|538.01|540.14|538.04|540.07|537.97|6
1733258310000|2024-12-03 20:38:30|540.1|538|540|537.9|540.1|538|540|537.9|5
1733258320000|2024-12-03 20:38:40|539.99|537.89|540.22|538.12|540.22|538.12|539.98|537.88|7
1733258330000|2024-12-03 20:38:50|540.17|538.07|540.16|538.06|540.17|538.07|540.16|538.06|2
1733258340000|2024-12-03 20:39:00|540.15|538.05|540.13|538.03|540.15|538.05|540.13|538.03|3
1733258350000|2024-12-03 20:39:10|540.09|537.99|540.07|537.97|540.14|538.04|540.04|537.94|12
1733258360000|2024-12-03 20:39:20|540.06|537.96|540.11|538.01|540.11|538.01|539.98|537.88|8
1733258370000|2024-12-03 20:39:30|540.1|538|540.11|538.01|540.11|538.01|540.1|538|2
1733258380000|2024-12-03 20:39:40|540.1|538|539.96|537.86|540.1|538|539.95|537.85|7
1733258390000|2024-12-03 20:39:50|539.95|537.85|539.96|537.86|539.96|537.86|539.95|537.85|2
1733258400000|2024-12-03 20:40:00|539.95|537.85|539.81|537.71|539.95|537.85|539.8|537.7|6
1733258410000|2024-12-03 20:40:10|539.99|537.89|540|537.9|540.02|537.92|539.99|537.89|6
1733258430000|2024-12-03 20:40:30|540.01|537.91|540.23|538.13|540.23|538.13|540.01|537.91|16
1733258440000|2024-12-03 20:40:40|540.24|538.14|540.26|538.16|540.26|538.16|540.24|538.14|5
1733258450000|2024-12-03 20:40:50|540.4|538.3|540.38|538.28|540.4|538.3|540.38|538.28|5
1733258460000|2024-12-03 20:41:00|540.39|538.29|540.26|538.16|540.39|538.29|540.24|538.14|5
1733258470000|2024-12-03 20:41:10|540.19|538.09|540.05|537.95|540.22|538.12|540.04|537.94|9
1733258480000|2024-12-03 20:41:20|540.04|537.94|540.25|538.15|540.25|538.15|539.98|537.88|18
1733258490000|2024-12-03 20:41:30|540.26|538.16|540.36|538.26|540.48|538.38|540.26|538.16|10
1733258500000|2024-12-03 20:41:40|540.35|538.25|540.31|538.21|540.36|538.26|540.31|538.21|7
1733258510000|2024-12-03 20:41:50|540.32|538.22|540.21|538.11|540.32|538.22|540.17|538.07|21
1733258520000|2024-12-03 20:42:00|540.2|538.1|540.15|538.05|540.2|538.1|540.05|537.95|12
1733258530000|2024-12-03 20:42:10|540.16|538.06|540.16|538.06|540.16|538.06|540.16|538.06|1
1733258540000|2024-12-03 20:42:20|540.22|538.12|540.23|538.13|540.23|538.13|540.18|538.08|9
1733258550000|2024-12-03 20:42:30|540.22|538.12|540.25|538.15|540.27|538.17|540.2|538.1|12
1733258560000|2024-12-03 20:42:40|540.3|538.2|540.18|538.08|540.3|538.2|540.18|538.08|11
1733258570000|2024-12-03 20:42:50|540.17|538.07|540.15|538.05|540.17|538.07|540.13|538.03|12
1733258580000|2024-12-03 20:43:00|540.14|538.04|539.65|537.55|540.14|538.04|539.65|537.55|17
1733258590000|2024-12-03 20:43:10|539.64|537.54|539.41|537.31|539.64|537.54|539.41|537.31|16
1733258600000|2024-12-03 20:43:20|539.46|537.36|539.46|537.36|539.46|537.36|539.45|537.35|3
1733258610000|2024-12-03 20:43:30|539.47|537.37|539.42|537.32|539.5|537.4|539.35|537.25|11
1733258620000|2024-12-03 20:43:40|539.43|537.33|539.47|537.37|539.47|537.37|539.42|537.32|6
1733258630000|2024-12-03 20:43:50|539.46|537.36|539.45|537.35|539.47|537.37|539.42|537.32|6
1733258640000|2024-12-03 20:44:00|539.44|537.34|539.28|537.18|539.44|537.34|539.25|537.15|8
1733258650000|2024-12-03 20:44:10|539.27|537.17|539.13|537.03|539.27|537.17|539.13|537.03|12
1733258660000|2024-12-03 20:44:20|539.35|537.25|539.41|537.31|539.41|537.31|539.35|537.25|8
1733258680000|2024-12-03 20:44:40|539.51|537.41|539.53|537.43|539.53|537.43|539.51|537.41|3
1733258690000|2024-12-03 20:44:50|539.52|537.42|539.5|537.4|539.52|537.42|539.49|537.39|9
1733258700000|2024-12-03 20:45:00|539.51|537.41|539.54|537.44|539.62|537.52|539.51|537.41|9
1733258710000|2024-12-03 20:45:10|539.37|537.27|539.38|537.28|539.38|537.28|539.37|537.27|2
1733258720000|2024-12-03 20:45:20|539.37|537.27|539.33|537.23|539.38|537.28|539.33|537.23|9
1733258730000|2024-12-03 20:45:30|539.38|537.28|539.33|537.23|539.41|537.31|539.33|537.23|12
1733258740000|2024-12-03 20:45:40|539.3|537.2|539.32|537.22|539.35|537.25|539.3|537.2|3
1733258750000|2024-12-03 20:45:50|539.43|537.33|539.6|537.5|539.6|537.5|539.43|537.33|8
1733258760000|2024-12-03 20:46:00|539.61|537.51|539.61|537.51|539.62|537.52|539.6|537.5|8
1733258770000|2024-12-03 20:46:10|539.41|537.31|539.03|536.93|539.41|537.31|539|536.9|16
1733258780000|2024-12-03 20:46:20|539.02|536.92|538.85|536.75|539.02|536.92|538.85|536.75|10
1733258790000|2024-12-03 20:46:30|538.84|536.74|538.83|536.73|538.84|536.74|538.8|536.7|8
1733258800000|2024-12-03 20:46:40|538.84|536.74|539.24|537.14|539.24|537.14|538.84|536.74|15
1733258810000|2024-12-03 20:46:50|539.25|537.15|539.56|537.46|539.56|537.46|539.25|537.15|12
1733258820000|2024-12-03 20:47:00|539.57|537.47|539.62|537.52|539.64|537.54|539.57|537.47|14
1733258830000|2024-12-03 20:47:10|539.63|537.53|539.7|537.6|539.81|537.71|539.63|537.53|10
1733258840000|2024-12-03 20:47:20|539.65|537.55|539.54|537.44|539.67|537.57|539.54|537.44|7
1733258850000|2024-12-03 20:47:30|539.52|537.42|539.29|537.19|539.52|537.42|539.29|537.19|14
1733258860000|2024-12-03 20:47:40|539.28|537.18|539.12|537.02|539.28|537.18|539.06|536.96|17
1733258870000|2024-12-03 20:47:50|539.13|537.03|538.87|536.77|539.14|537.04|538.87|536.77|17
1733258880000|2024-12-03 20:48:00|538.88|536.78|538.86|536.76|538.88|536.78|538.86|536.76|3
1733258890000|2024-12-03 20:48:10|538.72|536.62|538.75|536.65|538.75|536.65|538.72|536.62|4
1733258900000|2024-12-03 20:48:20|538.74|536.64|538.61|536.51|538.74|536.64|538.61|536.51|7
1733258910000|2024-12-03 20:48:30|538.6|536.5|538.61|536.51|538.62|536.52|538.6|536.5|9
1733258920000|2024-12-03 20:48:40|538.62|536.52|538.83|536.73|538.83|536.73|538.6|536.5|12
1733258930000|2024-12-03 20:48:50|538.84|536.74|538.87|536.77|538.87|536.77|538.84|536.74|4
1733258940000|2024-12-03 20:49:00|538.88|536.78|538.98|536.88|538.98|536.88|538.88|536.78|7
1733258950000|2024-12-03 20:49:10|538.99|536.89|539.04|536.94|539.1|537|538.98|536.88|10
1733258960000|2024-12-03 20:49:20|539.05|536.95|539.15|537.05|539.15|537.05|539.03|536.93|12
1733258970000|2024-12-03 20:49:30|539.16|537.06|539.25|537.15|539.3|537.2|539.16|537.06|4
1733258980000|2024-12-03 20:49:40|539.26|537.16|539.39|537.29|539.39|537.29|539.26|537.16|4
1733258990000|2024-12-03 20:49:50|539.43|537.33|539.51|537.41|539.51|537.41|539.43|537.33|5
1733259000000|2024-12-03 20:50:00|539.52|537.42|539.57|537.47|539.57|537.47|539.52|537.42|6
1733259010000|2024-12-03 20:50:10|539.61|537.51|539.91|537.81|539.91|537.81|539.6|537.5|14
1733259020000|2024-12-03 20:50:20|539.92|537.82|539.96|537.86|539.96|537.86|539.91|537.81|7
1733259030000|2024-12-03 20:50:30|539.97|537.87|539.89|537.79|539.97|537.87|539.88|537.78|4
1733259040000|2024-12-03 20:50:40|539.99|537.89|539.61|537.51|540|537.9|539.61|537.51|14
1733259050000|2024-12-03 20:50:50|539.62|537.52|539.64|537.54|539.64|537.54|539.62|537.52|3
1733259060000|2024-12-03 20:51:00|539.65|537.55|540|537.9|540|537.9|539.65|537.55|13
1733259070000|2024-12-03 20:51:10|540.01|537.91|540.36|538.26|540.36|538.26|540.01|537.91|15
1733259080000|2024-12-03 20:51:20|540.41|538.31|540.42|538.32|540.42|538.32|540.41|538.31|2
1733259090000|2024-12-03 20:51:30|540.43|538.33|540.58|538.48|540.6|538.5|540.43|538.33|9
1733259100000|2024-12-03 20:51:40|540.59|538.49|540.63|538.53|540.65|538.55|540.58|538.48|5
1733259110000|2024-12-03 20:51:50|540.65|538.55|540.77|538.67|540.77|538.67|540.64|538.54|8
1733259120000|2024-12-03 20:52:00|540.78|538.68|540.96|538.86|540.96|538.86|540.78|538.68|6
1733259130000|2024-12-03 20:52:10|540.97|538.87|541.02|538.92|541.04|538.94|540.97|538.87|9
1733259140000|2024-12-03 20:52:20|540.97|538.87|540.99|538.89|541|538.9|540.95|538.85|6
1733259150000|2024-12-03 20:52:30|540.98|538.88|541.11|539.01|541.13|539.03|540.98|538.88|9
1733259160000|2024-12-03 20:52:40|541.09|538.99|541.11|539.01|541.11|539.01|541.08|538.98|5
1733259170000|2024-12-03 20:52:50|541.1|539|541.49|539.39|541.49|539.39|541.09|538.99|10
1733259180000|2024-12-03 20:53:00|541.5|539.4|541.5|539.4|541.52|539.42|541.44|539.34|20
1733259190000|2024-12-03 20:53:10|541.49|539.39|541.46|539.36|541.49|539.39|541.45|539.35|14
1733259200000|2024-12-03 20:53:20|541.47|539.37|541.66|539.56|541.67|539.57|541.46|539.36|16
1733259210000|2024-12-03 20:53:30|541.63|539.53|541.8|539.7|541.8|539.7|541.63|539.53|15
1733259220000|2024-12-03 20:53:40|541.79|539.69|541.88|539.78|541.9|539.8|541.76|539.66|17
1733259230000|2024-12-03 20:53:50|541.87|539.77|542.2|540.1|542.2|540.1|541.87|539.77|23
1733259240000|2024-12-03 20:54:00|542.21|540.11|542.25|540.15|542.26|540.16|542.2|540.1|13
1733259250000|2024-12-03 20:54:10|542.24|540.14|542.28|540.18|542.28|540.18|542.24|540.14|14
1733259260000|2024-12-03 20:54:20|542.29|540.19|542.31|540.21|542.31|540.21|542.28|540.18|8
1733259270000|2024-12-03 20:54:30|542.34|540.24|542.65|540.55|542.65|540.55|542.34|540.24|15
1733259280000|2024-12-03 20:54:40|542.63|540.53|542.65|540.55|542.66|540.56|542.63|540.53|12
1733259290000|2024-12-03 20:54:50|542.64|540.54|542.68|540.58|542.68|540.58|542.63|540.53|13
1733259300000|2024-12-03 20:55:00|542.69|540.59|542.56|540.46|542.69|540.59|542.52|540.42|11
1733259310000|2024-12-03 20:55:10|542.57|540.47|543.18|541.08|543.18|541.08|542.57|540.47|26
1733259320000|2024-12-03 20:55:20|543.19|541.09|543.37|541.27|543.48|541.38|543.19|541.09|23
1733259330000|2024-12-03 20:55:30|543.38|541.28|543.44|541.34|543.52|541.42|543.38|541.28|15
1733259340000|2024-12-03 20:55:40|543.5|541.4|543.56|541.46|543.56|541.46|543.41|541.31|23
1733259350000|2024-12-03 20:55:50|543.54|541.44|543.37|541.27|543.57|541.47|543.33|541.23|18
1733259360000|2024-12-03 20:56:00|543.36|541.26|543.39|541.29|543.41|541.31|543.35|541.25|13
1733259370000|2024-12-03 20:56:10|543.38|541.28|543.31|541.21|543.38|541.28|543.26|541.16|14
1733259380000|2024-12-03 20:56:20|543.33|541.23|543.49|541.39|543.49|541.39|543.3|541.2|23
1733259390000|2024-12-03 20:56:30|543.4|541.3|543.41|541.31|543.41|541.31|543.4|541.3|8
1733259400000|2024-12-03 20:56:40|543.37|541.27|543.51|541.41|543.51|541.41|543.37|541.27|15
1733259410000|2024-12-03 20:56:50|543.48|541.38|543.55|541.45|543.69|541.59|543.42|541.32|22
1733259420000|2024-12-03 20:57:00|543.56|541.46|543.68|541.58|543.69|541.59|543.56|541.46|15
1733259430000|2024-12-03 20:57:10|543.67|541.57|543.39|541.29|543.67|541.57|543.39|541.29|9
1733259440000|2024-12-03 20:57:20|543.38|541.28|543.49|541.39|543.49|541.39|543.37|541.27|15
1733259450000|2024-12-03 20:57:30|543.45|541.35|543.54|541.44|543.62|541.52|543.45|541.35|20
1733259460000|2024-12-03 20:57:40|543.55|541.45|543.58|541.48|543.58|541.48|543.52|541.42|13
1733259470000|2024-12-03 20:57:50|543.52|541.42|543.63|541.53|543.63|541.53|543.52|541.42|18
1733259480000|2024-12-03 20:58:00|543.62|541.52|543.57|541.47|543.63|541.53|543.56|541.46|19
1733259490000|2024-12-03 20:58:10|543.55|541.45|543.24|541.14|543.57|541.47|543.24|541.14|13
1733259500000|2024-12-03 20:58:20|543.25|541.15|542.82|540.72|543.25|541.15|542.82|540.72|17
1733259510000|2024-12-03 20:58:30|542.83|540.73|542.58|540.48|542.84|540.74|542.58|540.48|18
1733259520000|2024-12-03 20:58:40|542.55|540.45|542.58|540.48|542.59|540.49|542.55|540.45|9
1733259530000|2024-12-03 20:58:50|542.6|540.5|542.82|540.72|542.83|540.73|542.6|540.5|25
1733259540000|2024-12-03 20:59:00|542.77|540.67|542.53|540.43|542.85|540.75|542.52|540.42|20
1733259550000|2024-12-03 20:59:10|542.52|540.42|542.44|540.34|542.54|540.44|542.37|540.27|22
1733259560000|2024-12-03 20:59:20|542.69|540.59|542.88|540.78|542.88|540.78|542.53|540.43|25
1733259570000|2024-12-03 20:59:30|542.89|540.79|543.07|540.97|543.09|540.99|542.89|540.79|22
1733259580000|2024-12-03 20:59:40|543.12|541.02|542.99|540.89|543.24|541.14|542.98|540.88|20
1733259590000|2024-12-03 20:59:50|543|540.9|543.11|541.01|543.11|541.01|543|540.9|9
1733259600000|2024-12-03 21:00:00|543.07|540.97|543.14|541.04|543.15|541.05|543.07|540.97|21
1733259610000|2024-12-03 21:00:10|543.15|541.05|543.55|541.45|543.57|541.47|543.15|541.05|28
1733259620000|2024-12-03 21:00:20|543.56|541.46|543.59|541.49|543.62|541.52|543.55|541.45|21
1733259630000|2024-12-03 21:00:30|543.62|541.52|543.11|541.01|543.62|541.52|543.11|541.01|15
1733259640000|2024-12-03 21:00:40|543.23|541.13|542.95|540.85|543.23|541.13|542.76|540.66|14
1733259650000|2024-12-03 21:00:50|542.96|540.86|543.02|540.92|543.04|540.94|542.75|540.65|22
1733259660000|2024-12-03 21:01:00|543.01|540.91|543.52|541.42|543.52|541.42|542.99|540.89|20
1733259670000|2024-12-03 21:01:10|543.53|541.43|543.71|541.61|543.76|541.66|543.52|541.42|20
1733259680000|2024-12-03 21:01:20|543.72|541.62|543.95|541.85|543.97|541.87|543.65|541.55|19
1733259690000|2024-12-03 21:01:30|543.96|541.86|543.99|541.89|544.09|541.99|543.95|541.85|18
1733259700000|2024-12-03 21:01:40|543.97|541.87|543.87|541.77|543.97|541.87|543.77|541.67|14
1733259710000|2024-12-03 21:01:50|543.88|541.78|543.87|541.77|543.94|541.84|543.87|541.77|12
1733259720000|2024-12-03 21:02:00|543.86|541.76|543.82|541.72|543.86|541.76|543.75|541.65|11
1733259730000|2024-12-03 21:02:10|543.81|541.71|543.63|541.53|543.87|541.77|543.63|541.53|18
1733259740000|2024-12-03 21:02:20|543.64|541.54|543.6|541.5|543.67|541.57|543.54|541.44|13
1733259750000|2024-12-03 21:02:30|543.59|541.49|543.3|541.2|543.59|541.49|543.29|541.19|14
1733259760000|2024-12-03 21:02:40|543.31|541.21|543.32|541.22|543.36|541.26|543.25|541.15|18
1733259770000|2024-12-03 21:02:50|543.31|541.21|543.39|541.29|543.41|541.31|543.3|541.2|22
1733259780000|2024-12-03 21:03:00|543.36|541.26|543.32|541.22|543.43|541.33|543.32|541.22|19
1733259790000|2024-12-03 21:03:10|543.35|541.25|543.35|541.25|543.38|541.28|543.23|541.13|20
1733259800000|2024-12-03 21:03:20|543.34|541.24|543.57|541.47|543.58|541.48|543.32|541.22|22
1733259810000|2024-12-03 21:03:30|543.48|541.38|543.44|541.34|543.5|541.4|543.41|541.31|15
1733259820000|2024-12-03 21:03:40|543.29|541.19|543.28|541.18|543.36|541.26|543.27|541.17|9
1733259830000|2024-12-03 21:03:50|543.27|541.17|543.29|541.19|543.3|541.2|543.26|541.16|13
1733259840000|2024-12-03 21:04:00|543.3|541.2|543.34|541.24|543.4|541.3|543.27|541.17|18
1733259850000|2024-12-03 21:04:10|543.35|541.25|543.4|541.3|543.47|541.37|543.35|541.25|14
1733259860000|2024-12-03 21:04:20|543.39|541.29|543.67|541.57|543.67|541.57|543.39|541.29|21
1733259870000|2024-12-03 21:04:30|543.7|541.6|543.59|541.49|543.75|541.65|543.54|541.44|14
1733259880000|2024-12-03 21:04:40|543.72|541.62|543.22|541.12|543.72|541.62|543.22|541.12|19
1733259890000|2024-12-03 21:04:50|543.21|541.11|543.24|541.14|543.24|541.14|543.18|541.08|13
1733259900000|2024-12-03 21:05:00|543.18|541.08|543.2|541.1|543.26|541.16|543.08|540.98|25
1733259910000|2024-12-03 21:05:10|543.21|541.11|543.35|541.25|543.35|541.25|543.21|541.11|8
1733259920000|2024-12-03 21:05:20|543.5|541.4|543.64|541.54|543.64|541.54|543.48|541.38|18
1733259930000|2024-12-03 21:05:30|543.65|541.55|543.48|541.38|543.65|541.55|543.47|541.37|16
1733259940000|2024-12-03 21:05:40|543.49|541.39|543.24|541.14|543.69|541.59|543.24|541.14|19
1733259950000|2024-12-03 21:05:50|543.25|541.15|543.32|541.22|543.32|541.22|543.24|541.14|10
1733259960000|2024-12-03 21:06:00|543.33|541.23|543.85|541.75|543.88|541.78|543.33|541.23|23
1733259970000|2024-12-03 21:06:10|543.87|541.77|544.04|541.94|544.04|541.94|543.86|541.76|19
1733259980000|2024-12-03 21:06:20|544.18|542.08|544.19|542.09|544.22|542.12|544.1|542|22
1733259990000|2024-12-03 21:06:30|544.38|542.28|544.39|542.29|544.41|542.31|544.35|542.25|17
1733260000000|2024-12-03 21:06:40|544.38|542.28|544.38|542.28|544.43|542.33|544.35|542.25|20
1733260010000|2024-12-03 21:06:50|544.37|542.27|544.4|542.3|544.44|542.34|544.37|542.27|21
1733260020000|2024-12-03 21:07:00|544.41|542.31|544.46|542.36|544.47|542.37|544.37|542.27|19
1733260030000|2024-12-03 21:07:10|544.44|542.34|544.74|542.64|544.74|542.64|544.44|542.34|20
1733260040000|2024-12-03 21:07:20|544.72|542.62|544.49|542.39|544.72|542.62|544.49|542.39|18
1733260050000|2024-12-03 21:07:30|544.48|542.38|544.68|542.58|544.69|542.59|544.43|542.33|16
1733260060000|2024-12-03 21:07:40|544.67|542.57|544.55|542.45|544.67|542.57|544.55|542.45|15
1733260070000|2024-12-03 21:07:50|544.54|542.44|544.52|542.42|544.54|542.44|544.48|542.38|16
1733260080000|2024-12-03 21:08:00|544.51|542.41|544.43|542.33|544.58|542.48|544.42|542.32|19
1733260090000|2024-12-03 21:08:10|544.44|542.34|544.43|542.33|544.6|542.5|544.43|542.33|24
1733260100000|2024-12-03 21:08:20|544.42|542.32|544.3|542.2|544.42|542.32|544.3|542.2|17
1733260110000|2024-12-03 21:08:30|544.29|542.19|543.94|541.84|544.29|542.19|543.94|541.84|15
1733260120000|2024-12-03 21:08:40|543.95|541.85|544.02|541.92|544.02|541.92|543.9|541.8|14
1733260130000|2024-12-03 21:08:50|544.03|541.93|543.97|541.87|544.07|541.97|543.96|541.86|16
1733260140000|2024-12-03 21:09:00|543.96|541.86|544.2|542.1|544.2|542.1|543.94|541.84|17
1733260150000|2024-12-03 21:09:10|544.21|542.11|544.36|542.26|544.43|542.33|544.21|542.11|20
1733260160000|2024-12-03 21:09:20|544.35|542.25|544.3|542.2|544.35|542.25|544.29|542.19|11
1733260170000|2024-12-03 21:09:30|544.29|542.19|544.34|542.24|544.53|542.43|544.26|542.16|8
1733260180000|2024-12-03 21:09:40|544.33|542.23|544.3|542.2|544.33|542.23|544.25|542.15|17
1733260190000|2024-12-03 21:09:50|544.31|542.21|544.39|542.29|544.39|542.29|544.28|542.18|18
1733260200000|2024-12-03 21:10:00|544.38|542.28|544.62|542.52|544.64|542.54|544.37|542.27|22
1733260210000|2024-12-03 21:10:10|544.63|542.53|544.72|542.62|544.72|542.62|544.56|542.46|12
1733260220000|2024-12-03 21:10:20|544.71|542.61|544.79|542.69|544.79|542.69|544.68|542.58|9
1733260230000|2024-12-03 21:10:30|544.8|542.7|544.81|542.71|544.82|542.72|544.68|542.58|20
1733260240000|2024-12-03 21:10:40|544.8|542.7|544.77|542.67|544.8|542.7|544.77|542.67|7
1733260250000|2024-12-03 21:10:50|544.78|542.68|544.82|542.72|544.84|542.74|544.77|542.67|13
1733260260000|2024-12-03 21:11:00|544.81|542.71|544.81|542.71|544.91|542.81|544.79|542.69|21
1733260270000|2024-12-03 21:11:10|544.83|542.73|544.76|542.66|544.83|542.73|544.76|542.66|12
1733260280000|2024-12-03 21:11:20|544.78|542.68|544.9|542.8|544.92|542.82|544.76|542.66|13
1733260290000|2024-12-03 21:11:30|544.89|542.79|544.89|542.79|544.93|542.83|544.88|542.78|14
1733260300000|2024-12-03 21:11:40|544.91|542.81|544.72|542.62|544.91|542.81|544.7|542.6|13
1733260310000|2024-12-03 21:11:50|544.71|542.61|544.68|542.58|544.73|542.63|544.64|542.54|12
1733260320000|2024-12-03 21:12:00|544.67|542.57|544.74|542.64|544.74|542.64|544.65|542.55|12
1733260330000|2024-12-03 21:12:10|544.7|542.6|544.82|542.72|544.82|542.72|544.7|542.6|16
1733260340000|2024-12-03 21:12:20|544.83|542.73|544.97|542.87|544.97|542.87|544.83|542.73|10
1733260350000|2024-12-03 21:12:30|544.98|542.88|545.12|543.02|545.12|543.02|544.98|542.88|11
1733260360000|2024-12-03 21:12:40|545.13|543.03|545.46|543.36|545.48|543.38|545.13|543.03|18
1733260370000|2024-12-03 21:12:50|545.49|543.39|545.56|543.46|545.56|543.46|545.49|543.39|14
1733260380000|2024-12-03 21:13:00|545.55|543.45|545.65|543.55|545.65|543.55|545.55|543.45|9
1733260390000|2024-12-03 21:13:10|545.64|543.54|545.66|543.56|545.66|543.56|545.6|543.5|13
1733260400000|2024-12-03 21:13:20|545.67|543.57|545.7|543.6|545.7|543.6|545.67|543.57|6
1733260410000|2024-12-03 21:13:30|545.6|543.5|545.57|543.47|545.67|543.57|545.51|543.41|19
1733260420000|2024-12-03 21:13:40|545.58|543.48|546.11|544.01|546.11|544.01|545.58|543.48|21
1733260430000|2024-12-03 21:13:50|546.12|544.02|546.41|544.31|546.53|544.43|546.12|544.02|24
1733260440000|2024-12-03 21:14:00|546.4|544.3|545.99|543.89|546.43|544.33|545.96|543.86|25
1733260450000|2024-12-03 21:14:10|545.95|543.85|545.79|543.69|545.95|543.85|545.78|543.68|12
1733260460000|2024-12-03 21:14:20|545.8|543.7|545.89|543.79|545.91|543.81|545.8|543.7|14
1733260470000|2024-12-03 21:14:30|545.88|543.78|545.91|543.81|545.93|543.83|545.87|543.77|16
1733260480000|2024-12-03 21:14:40|545.92|543.82|546.38|544.28|546.38|544.28|545.92|543.82|24
1733260490000|2024-12-03 21:14:50|546.43|544.33|546.58|544.48|546.59|544.49|546.43|544.33|15
1733260500000|2024-12-03 21:15:00|546.6|544.5|546.53|544.43|546.63|544.53|546.47|544.37|25
1733260510000|2024-12-03 21:15:10|546.56|544.46|546.58|544.48|546.59|544.49|546.54|544.44|17
1733260520000|2024-12-03 21:15:20|546.59|544.49|546.5|544.4|546.6|544.5|546.46|544.36|8
1733260530000|2024-12-03 21:15:30|546.45|544.35|546.26|544.16|546.5|544.4|546.26|544.16|18
1733260540000|2024-12-03 21:15:40|546.25|544.15|546.22|544.12|546.25|544.15|546.19|544.09|20
1733260550000|2024-12-03 21:15:50|546.23|544.13|546.27|544.17|546.27|544.17|546.22|544.12|18
1733260560000|2024-12-03 21:16:00|546.25|544.15|546.57|544.47|546.62|544.52|546.24|544.14|15
1733260570000|2024-12-03 21:16:10|546.56|544.46|546.36|544.26|546.6|544.5|546.36|544.26|17
1733260580000|2024-12-03 21:16:20|546.35|544.25|546.2|544.1|546.36|544.26|546.2|544.1|13
1733260590000|2024-12-03 21:16:30|546.19|544.09|546.42|544.32|546.47|544.37|546.18|544.08|21
1733260600000|2024-12-03 21:16:40|546.41|544.31|546.16|544.06|546.41|544.31|546.16|544.06|25
1733260610000|2024-12-03 21:16:50|546.15|544.05|546.11|544.01|546.16|544.06|546.08|543.98|22
1733260620000|2024-12-03 21:17:00|546.1|544|546.22|544.12|546.34|544.24|546.09|543.99|12
1733260630000|2024-12-03 21:17:10|546.23|544.13|546.28|544.18|546.35|544.25|546.23|544.13|11
1733260640000|2024-12-03 21:17:20|546.27|544.17|545.97|543.87|546.27|544.17|545.97|543.87|18
1733260650000|2024-12-03 21:17:30|545.94|543.84|546.4|544.3|546.4|544.3|545.94|543.84|17
1733260660000|2024-12-03 21:17:40|546.39|544.29|546.4|544.3|546.43|544.33|546.37|544.27|18
1733260670000|2024-12-03 21:17:50|546.42|544.32|546.38|544.28|546.43|544.33|546.35|544.25|17
1733260680000|2024-12-03 21:18:00|546.43|544.33|546.23|544.13|546.43|544.33|546.23|544.13|10
1733260690000|2024-12-03 21:18:10|546.22|544.12|546.39|544.29|546.43|544.33|546.22|544.12|24
1733260700000|2024-12-03 21:18:20|546.44|544.34|546.68|544.58|546.68|544.58|546.44|544.34|22
1733260710000|2024-12-03 21:18:30|546.67|544.57|546.71|544.61|546.77|544.67|546.66|544.56|16
1733260720000|2024-12-03 21:18:40|546.73|544.63|546.81|544.71|546.81|544.71|546.71|544.61|23
1733260730000|2024-12-03 21:18:50|546.77|544.67|547.08|544.98|547.12|545.02|546.77|544.67|27
1733260740000|2024-12-03 21:19:00|547.09|544.99|547.19|545.09|547.21|545.11|547.09|544.99|13
1733260750000|2024-12-03 21:19:10|547.2|545.1|547.33|545.23|547.35|545.25|547.19|545.09|22
1733260760000|2024-12-03 21:19:20|547.34|545.24|547.58|545.48|547.58|545.48|547.34|545.24|19
1733260770000|2024-12-03 21:19:30|547.59|545.49|547.6|545.5|547.64|545.54|547.54|545.44|20
1733260780000|2024-12-03 21:19:40|547.62|545.52|547.55|545.45|547.66|545.56|547.49|545.39|22
1733260790000|2024-12-03 21:19:50|547.54|545.44|547.45|545.35|547.55|545.45|547.4|545.3|23
1733260800000|2024-12-03 21:20:00|547.46|545.36|547.43|545.33|547.46|545.36|547.39|545.29|11
1733260810000|2024-12-03 21:20:10|547.44|545.34|547.43|545.33|547.44|545.34|547.42|545.32|10
1733260820000|2024-12-03 21:20:20|547.42|545.32|547.59|545.49|547.6|545.5|547.42|545.32|13
1733260830000|2024-12-03 21:20:30|547.58|545.48|548.02|545.92|548.02|545.92|547.58|545.48|27
1733260840000|2024-12-03 21:20:40|548.03|545.93|547.98|545.88|548.08|545.98|547.96|545.86|19
1733260850000|2024-12-03 21:20:50|547.96|545.86|548.04|545.94|548.04|545.94|547.96|545.86|20
1733260860000|2024-12-03 21:21:00|548.01|545.91|548.03|545.93|548.06|545.96|547.99|545.89|20
1733260870000|2024-12-03 21:21:10|548.05|545.95|548.08|545.98|548.08|545.98|548.02|545.92|23
1733260880000|2024-12-03 21:21:20|548.09|545.99|548.27|546.17|548.43|546.33|548.04|545.94|26
1733260890000|2024-12-03 21:21:30|548.26|546.16|548.32|546.22|548.35|546.25|548.2|546.1|21
1733260900000|2024-12-03 21:21:40|548.36|546.26|548.34|546.24|548.36|546.26|548.3|546.2|23
1733260910000|2024-12-03 21:21:50|548.31|546.21|548.35|546.25|548.38|546.28|548.3|546.2|26
1733260920000|2024-12-03 21:22:00|548.3|546.2|548.4|546.3|548.41|546.31|548.3|546.2|20
1733260930000|2024-12-03 21:22:10|548.39|546.29|548.04|545.94|548.39|546.29|547.97|545.87|22
1733260940000|2024-12-03 21:22:20|548.02|545.92|547.85|545.75|548.08|545.98|547.85|545.75|26
1733260950000|2024-12-03 21:22:30|547.84|545.74|547.92|545.82|547.94|545.84|547.79|545.69|24
1733260960000|2024-12-03 21:22:40|547.93|545.83|547.92|545.82|547.97|545.87|547.9|545.8|19
1733260970000|2024-12-03 21:22:50|547.93|545.83|548.04|545.94|548.05|545.95|547.93|545.83|23
1733260980000|2024-12-03 21:23:00|548|545.9|548.06|545.96|548.08|545.98|548|545.9|15
1733260990000|2024-12-03 21:23:10|548.07|545.97|547.96|545.86|548.07|545.97|547.94|545.84|21
1733261000000|2024-12-03 21:23:20|547.97|545.87|547.99|545.89|548.18|546.08|547.96|545.86|31
1733261010000|2024-12-03 21:23:30|548|545.9|547.99|545.89|548.04|545.94|547.94|545.84|23
1733261020000|2024-12-03 21:23:40|547.98|545.88|547.84|545.74|547.98|545.88|547.76|545.66|25
1733261030000|2024-12-03 21:23:50|547.93|545.83|547.77|545.67|547.94|545.84|547.77|545.67|16
1733261040000|2024-12-03 21:24:00|547.8|545.7|547.75|545.65|547.8|545.7|547.74|545.64|20
1733261050000|2024-12-03 21:24:10|547.78|545.68|547.82|545.72|547.82|545.72|547.78|545.68|14
1733261060000|2024-12-03 21:24:20|547.94|545.84|548.02|545.92|548.02|545.92|547.94|545.84|8
1733261070000|2024-12-03 21:24:30|548.03|545.93|548.02|545.92|548.05|545.95|548.02|545.92|10
1733261080000|2024-12-03 21:24:40|547.81|545.71|547.55|545.45|547.81|545.71|547.54|545.44|21
1733261090000|2024-12-03 21:24:50|547.56|545.46|547.59|545.49|547.62|545.52|547.53|545.43|21
1733261100000|2024-12-03 21:25:00|547.61|545.51|547.85|545.75|547.85|545.75|547.61|545.51|15
1733261110000|2024-12-03 21:25:10|547.84|545.74|547.8|545.7|547.84|545.74|547.8|545.7|5
1733261120000|2024-12-03 21:25:20|547.75|545.65|547.61|545.51|547.75|545.65|547.61|545.51|7
1733261130000|2024-12-03 21:25:30|547.57|545.47|547.49|545.39|547.58|545.48|547.49|545.39|11
1733261140000|2024-12-03 21:25:40|547.5|545.4|547.51|545.41|547.51|545.41|547.5|545.4|2
1733261150000|2024-12-03 21:25:50|547.32|545.22|547.41|545.31|547.42|545.32|547.32|545.22|7
1733261160000|2024-12-03 21:26:00|547.42|545.32|547.67|545.57|547.67|545.57|547.42|545.32|10
1733261170000|2024-12-03 21:26:10|547.68|545.58|547.68|545.58|547.71|545.61|547.62|545.52|12
1733261180000|2024-12-03 21:26:20|547.67|545.57|547.47|545.37|547.67|545.57|547.46|545.36|7
1733261190000|2024-12-03 21:26:30|547.8|545.7|547.91|545.81|547.92|545.82|547.8|545.7|12
1733261200000|2024-12-03 21:26:40|547.96|545.86|547.99|545.89|547.99|545.89|547.96|545.86|4
1733261210000|2024-12-03 21:26:50|548|545.9|547.86|545.76|548|545.9|547.86|545.76|5
1733261220000|2024-12-03 21:27:00|547.85|545.75|547.66|545.56|547.85|545.75|547.66|545.56|11
1733261230000|2024-12-03 21:27:10|547.65|545.55|547.75|545.65|547.76|545.66|547.65|545.55|5
1733261240000|2024-12-03 21:27:20|547.76|545.66|547.38|545.28|547.77|545.67|547.37|545.27|18
1733261250000|2024-12-03 21:27:30|547.37|545.27|547.34|545.24|547.37|545.27|547.31|545.21|10
1733261260000|2024-12-03 21:27:40|547.35|545.25|547.29|545.19|547.36|545.26|547.27|545.17|5
1733261270000|2024-12-03 21:27:50|547.3|545.2|547.24|545.14|547.31|545.21|547.24|545.14|7
1733261280000|2024-12-03 21:28:00|547.23|545.13|546.8|544.7|547.23|545.13|546.8|544.7|12
1733261290000|2024-12-03 21:28:10|546.79|544.69|546.78|544.68|546.79|544.69|546.77|544.67|8
1733261300000|2024-12-03 21:28:20|546.79|544.69|546.67|544.57|546.81|544.71|546.67|544.57|9
1733261310000|2024-12-03 21:28:30|546.66|544.56|546.72|544.62|546.72|544.62|546.61|544.51|10
1733261320000|2024-12-03 21:28:40|546.76|544.66|547.06|544.96|547.06|544.96|546.75|544.65|14
1733261330000|2024-12-03 21:28:50|547.07|544.97|547.25|545.15|547.26|545.16|547.07|544.97|16
1733261340000|2024-12-03 21:29:00|547.26|545.16|547.3|545.2|547.31|545.21|547.26|545.16|3
1733261350000|2024-12-03 21:29:10|547.31|545.21|547.3|545.2|547.32|545.22|547.29|545.19|6
1733261360000|2024-12-03 21:29:20|547.35|545.25|547.41|545.31|547.43|545.33|547.35|545.25|9
1733261370000|2024-12-03 21:29:30|547.4|545.3|547.36|545.26|547.45|545.35|547.36|545.26|10
1733261380000|2024-12-03 21:29:40|547.35|545.25|547.25|545.15|547.36|545.26|547.25|545.15|10
1733261390000|2024-12-03 21:29:50|547.21|545.11|547.44|545.34|547.45|545.35|547.21|545.11|13
1733261400000|2024-12-03 21:30:00|547.45|545.35|547.44|545.34|547.45|545.35|547.43|545.33|6
1733261410000|2024-12-03 21:30:10|547.43|545.33|547.3|545.2|547.43|545.33|547.29|545.19|10
1733261420000|2024-12-03 21:30:20|547.29|545.19|547.39|545.29|547.39|545.29|547.29|545.19|10
1733261430000|2024-12-03 21:30:30|547.38|545.28|547.57|545.47|547.57|545.47|547.38|545.28|14
1733261440000|2024-12-03 21:30:40|547.58|545.48|547.52|545.42|547.58|545.48|547.51|545.41|4
1733261450000|2024-12-03 21:30:50|547.51|545.41|547.61|545.51|547.62|545.52|547.51|545.41|10
1733261460000|2024-12-03 21:31:00|547.62|545.52|547.41|545.31|547.62|545.52|547.41|545.31|10
1733261470000|2024-12-03 21:31:10|547.42|545.32|547.5|545.4|547.51|545.41|547.42|545.32|5
1733261480000|2024-12-03 21:31:20|547.51|545.41|547.08|544.98|547.51|545.41|547.08|544.98|19
1733261490000|2024-12-03 21:31:30|547.07|544.97|547.2|545.1|547.2|545.1|547.01|544.91|9
1733261500000|2024-12-03 21:31:40|547.21|545.11|547.09|544.99|547.23|545.13|547.09|544.99|13
1733261510000|2024-12-03 21:31:50|547.04|544.94|546.97|544.87|547.04|544.94|546.86|544.76|19
1733261520000|2024-12-03 21:32:00|546.98|544.88|547.23|545.13|547.23|545.13|546.98|544.88|12
1733261530000|2024-12-03 21:32:10|547.24|545.14|546.71|544.61|547.24|545.14|546.71|544.61|22
1733261540000|2024-12-03 21:32:20|546.69|544.59|546.34|544.24|546.69|544.59|546.34|544.24|18
1733261550000|2024-12-03 21:32:30|546.35|544.25|546.18|544.08|546.36|544.26|546.18|544.08|12
1733261560000|2024-12-03 21:32:40|546.12|544.02|545.94|543.84|546.13|544.03|545.93|543.83|14
1733261570000|2024-12-03 21:32:50|545.95|543.85|545.99|543.89|546.01|543.91|545.95|543.85|5
1733261580000|2024-12-03 21:33:00|545.98|543.88|545.54|543.44|545.98|543.88|545.54|543.44|18
1733261590000|2024-12-03 21:33:10|545.55|543.45|545.59|543.49|545.6|543.5|545.54|543.44|10
1733261600000|2024-12-03 21:33:20|545.72|543.62|545.69|543.59|545.72|543.62|545.67|543.57|10
1733261610000|2024-12-03 21:33:30|545.68|543.58|545.53|543.43|545.68|543.58|545.51|543.41|12
1733261620000|2024-12-03 21:33:40|545.51|543.41|545.39|543.29|545.52|543.42|545.38|543.28|8
1733261630000|2024-12-03 21:33:50|545.4|543.3|545.47|543.37|545.47|543.37|545.4|543.3|3
1733261640000|2024-12-03 21:34:00|545.62|543.52|545.9|543.8|545.9|543.8|545.6|543.5|11
1733261650000|2024-12-03 21:34:10|545.91|543.81|546.14|544.04|546.14|544.04|545.91|543.81|11
1733261660000|2024-12-03 21:34:20|546.23|544.13|547.2|545.1|547.23|545.13|546.23|544.13|17
1733261670000|2024-12-03 21:34:30|547.21|545.11|547.41|545.31|547.43|545.33|547.21|545.11|9
1733261680000|2024-12-03 21:34:40|547.42|545.32|547.49|545.39|547.49|545.39|547.42|545.32|8
1733261690000|2024-12-03 21:34:50|547.48|545.38|547.45|545.35|547.6|545.5|547.45|545.35|7
1733261700000|2024-12-03 21:35:00|547.46|545.36|547.43|545.33|547.47|545.37|547.43|545.33|5
1733261710000|2024-12-03 21:35:10|547.42|545.32|547.38|545.28|547.44|545.34|547.29|545.19|8
1733261720000|2024-12-03 21:35:20|547.37|545.27|547.19|545.09|547.37|545.27|547.19|545.09|7
1733261730000|2024-12-03 21:35:30|547.18|545.08|546.91|544.81|547.18|545.08|546.91|544.81|19
1733261740000|2024-12-03 21:35:40|546.9|544.8|547.1|545|547.11|545.01|546.87|544.77|10
1733261760000|2024-12-03 21:36:00|547.09|544.99|547.07|544.97|547.09|544.99|547.03|544.93|8
1733261770000|2024-12-03 21:36:10|547.1|545|547.09|544.99|547.1|545|547.04|544.94|8
1733261780000|2024-12-03 21:36:20|547.07|544.97|546.9|544.8|547.12|545.02|546.9|544.8|10
1733261790000|2024-12-03 21:36:30|546.89|544.79|546.96|544.86|547.02|544.92|546.88|544.78|11
1733261800000|2024-12-03 21:36:40|546.97|544.87|547.2|545.1|547.21|545.11|546.97|544.87|10
1733261810000|2024-12-03 21:36:50|547.19|545.09|547.23|545.13|547.24|545.14|547.14|545.04|12
1733261820000|2024-12-03 21:37:00|547.24|545.14|547.24|545.14|547.24|545.14|547.23|545.13|3
1733261830000|2024-12-03 21:37:10|547.25|545.15|547.27|545.17|547.27|545.17|547.25|545.15|5
1733261840000|2024-12-03 21:37:20|547.26|545.16|546.78|544.68|547.26|545.16|546.78|544.68|17
1733261850000|2024-12-03 21:37:30|546.77|544.67|546.53|544.43|546.77|544.67|546.53|544.43|17
1733261860000|2024-12-03 21:37:40|546.54|544.44|546.46|544.36|546.54|544.44|546.46|544.36|9
1733261870000|2024-12-03 21:37:50|546.45|544.35|546.43|544.33|546.45|544.35|546.42|544.32|5
1733261880000|2024-12-03 21:38:00|546.47|544.37|546.47|544.37|546.54|544.44|546.47|544.37|13
1733261890000|2024-12-03 21:38:10|546.3|544.2|546.23|544.13|546.3|544.2|546.22|544.12|13
1733261900000|2024-12-03 21:38:20|546.28|544.18|546.46|544.36|546.46|544.36|546.27|544.17|5
1733261910000|2024-12-03 21:38:30|546.47|544.37|546.49|544.39|546.49|544.39|546.47|544.37|3
1733261920000|2024-12-03 21:38:40|546.48|544.38|546.5|544.4|546.5|544.4|546.48|544.38|7
1733261930000|2024-12-03 21:38:50|546.56|544.46|546.57|544.47|546.57|544.47|546.56|544.46|2
1733261940000|2024-12-03 21:39:00|546.54|544.44|546.5|544.4|546.54|544.44|546.5|544.4|7
1733261950000|2024-12-03 21:39:10|546.51|544.41|546.41|544.31|546.51|544.41|546.41|544.31|6
1733261960000|2024-12-03 21:39:20|546.42|544.32|546.31|544.21|546.43|544.33|546.31|544.21|8
1733261970000|2024-12-03 21:39:30|546.3|544.2|546.22|544.12|546.3|544.2|546.21|544.11|5
1733261980000|2024-12-03 21:39:40|546.21|544.11|546.32|544.22|546.32|544.22|546.19|544.09|6
1733261990000|2024-12-03 21:39:50|546.33|544.23|546.32|544.22|546.34|544.24|546.32|544.22|9
1733262000000|2024-12-03 21:40:00|546.31|544.21|546.32|544.22|546.35|544.25|546.22|544.12|9
1733262010000|2024-12-03 21:40:10|546.31|544.21|546.37|544.27|546.38|544.28|546.28|544.18|9
1733262020000|2024-12-03 21:40:20|546.36|544.26|546.11|544.01|546.36|544.26|546.11|544.01|19
1733262030000|2024-12-03 21:40:30|546.1|544|545.86|543.76|546.1|544|545.86|543.76|6
1733262040000|2024-12-03 21:40:40|545.87|543.77|545.92|543.82|545.93|543.83|545.87|543.77|3
1733262050000|2024-12-03 21:40:50|545.91|543.81|545.71|543.61|545.91|543.81|545.71|543.61|10
1733262060000|2024-12-03 21:41:00|545.7|543.6|545.86|543.76|545.9|543.8|545.7|543.6|8
1733262070000|2024-12-03 21:41:10|545.85|543.75|545.97|543.87|545.98|543.88|545.85|543.75|7
1733262080000|2024-12-03 21:41:20|545.98|543.88|546.04|543.94|546.05|543.95|545.96|543.86|14
1733262090000|2024-12-03 21:41:30|546.05|543.95|546.14|544.04|546.19|544.09|546.05|543.95|11
1733262100000|2024-12-03 21:41:40|546.15|544.05|546.15|544.05|546.15|544.05|546.13|544.03|5
1733262110000|2024-12-03 21:41:50|546.14|544.04|546.19|544.09|546.21|544.11|546.14|544.04|7
1733262120000|2024-12-03 21:42:00|546.25|544.15|546.23|544.13|546.25|544.15|546.16|544.06|5
1733262130000|2024-12-03 21:42:10|546.24|544.14|546.16|544.06|546.27|544.17|546.16|544.06|9
1733262140000|2024-12-03 21:42:20|546.15|544.05|546.17|544.07|546.17|544.07|546.12|544.02|9
1733262150000|2024-12-03 21:42:30|546.16|544.06|546.14|544.04|546.17|544.07|546.14|544.04|6
1733262160000|2024-12-03 21:42:40|546.13|544.03|546.15|544.05|546.24|544.14|546.12|544.02|13
1733262170000|2024-12-03 21:42:50|546.16|544.06|546.15|544.05|546.18|544.08|546.14|544.04|9
1733262180000|2024-12-03 21:43:00|546.14|544.04|546.2|544.1|546.2|544.1|546.12|544.02|5
1733262190000|2024-12-03 21:43:10|546.19|544.09|546.29|544.19|546.29|544.19|546.19|544.09|4
1733262200000|2024-12-03 21:43:20|546.35|544.25|546.25|544.15|546.36|544.26|546.25|544.15|6
1733262210000|2024-12-03 21:43:30|546.34|544.24|546.41|544.31|546.41|544.31|546.34|544.24|8
1733262220000|2024-12-03 21:43:40|546.4|544.3|546.42|544.32|546.43|544.33|546.4|544.3|7
1733262230000|2024-12-03 21:43:50|546.41|544.31|546.37|544.27|546.41|544.31|546.37|544.27|2
1733262240000|2024-12-03 21:44:00|546.38|544.28|546.44|544.34|546.59|544.49|546.38|544.28|20
1733262250000|2024-12-03 21:44:10|546.43|544.33|546.21|544.11|546.43|544.33|546.21|544.11|7
1733262260000|2024-12-03 21:44:20|546.2|544.1|546.29|544.19|546.29|544.19|546.2|544.1|9
1733262270000|2024-12-03 21:44:30|546.3|544.2|546.25|544.15|546.33|544.23|546.25|544.15|7
1733262280000|2024-12-03 21:44:40|546.26|544.16|546.41|544.31|546.41|544.31|546.26|544.16|5
1733262290000|2024-12-03 21:44:50|546.42|544.32|546.51|544.41|546.51|544.41|546.42|544.32|4
1733262300000|2024-12-03 21:45:00|546.56|544.46|546.65|544.55|546.67|544.57|546.56|544.46|11
1733262310000|2024-12-03 21:45:10|546.64|544.54|546.04|543.94|546.64|544.54|546.02|543.92|23
1733262320000|2024-12-03 21:45:20|546.08|543.98|546.32|544.22|546.34|544.24|546.08|543.98|12
1733262330000|2024-12-03 21:45:30|546.3|544.2|546.13|544.03|546.3|544.2|546.05|543.95|17
1733262340000|2024-12-03 21:45:40|546.2|544.1|546.58|544.48|546.58|544.48|546.2|544.1|12
1733262350000|2024-12-03 21:45:50|546.6|544.5|546.93|544.83|546.93|544.83|546.6|544.5|14
1733262360000|2024-12-03 21:46:00|547.07|544.97|547.32|545.22|547.32|545.22|547.06|544.96|17
1733262370000|2024-12-03 21:46:10|547.33|545.23|547.41|545.31|547.48|545.38|547.33|545.23|13
1733262380000|2024-12-03 21:46:20|547.4|545.3|547.21|545.11|547.4|545.3|547.2|545.1|7
1733262390000|2024-12-03 21:46:30|547.26|545.16|547.22|545.12|547.27|545.17|547.2|545.1|6
1733262400000|2024-12-03 21:46:40|547.21|545.11|547.08|544.98|547.21|545.11|547.08|544.98|11
1733262410000|2024-12-03 21:46:50|547.07|544.97|546.69|544.59|547.07|544.97|546.68|544.58|20
1733262420000|2024-12-03 21:47:00|546.68|544.58|546.85|544.75|546.85|544.75|546.63|544.53|10
1733262430000|2024-12-03 21:47:10|546.86|544.76|546.96|544.86|546.96|544.86|546.86|544.76|4
1733262440000|2024-12-03 21:47:20|546.97|544.87|547.09|544.99|547.09|544.99|546.96|544.86|12
1733262450000|2024-12-03 21:47:30|547.1|545|547.25|545.15|547.25|545.15|547.1|545|7
1733262460000|2024-12-03 21:47:40|547.26|545.16|547.2|545.1|547.27|545.17|547.2|545.1|8
1733262470000|2024-12-03 21:47:50|547.19|545.09|546.75|544.65|547.19|545.09|546.74|544.64|16
1733262480000|2024-12-03 21:48:00|546.76|544.66|546.86|544.76|546.88|544.78|546.76|544.66|4
1733262490000|2024-12-03 21:48:10|546.85|544.75|546.72|544.62|546.85|544.75|546.72|544.62|11
1733262500000|2024-12-03 21:48:20|546.71|544.61|546.76|544.66|546.77|544.67|546.68|544.58|8
1733262510000|2024-12-03 21:48:30|546.75|544.65|546.85|544.75|546.86|544.76|546.75|544.65|7
1733262520000|2024-12-03 21:48:40|546.86|544.76|546.93|544.83|546.95|544.85|546.86|544.76|7
1733262530000|2024-12-03 21:48:50|546.94|544.84|547.19|545.09|547.19|545.09|546.92|544.82|11
1733262540000|2024-12-03 21:49:00|547.2|545.1|547.33|545.23|547.33|545.23|547.2|545.1|8
1733262550000|2024-12-03 21:49:10|547.34|545.24|547.35|545.25|547.36|545.26|547.31|545.21|16
1733262560000|2024-12-03 21:49:20|547.34|545.24|547.3|545.2|547.34|545.24|547.3|545.2|7
1733262570000|2024-12-03 21:49:30|547.31|545.21|546.98|544.88|547.31|545.21|546.98|544.88|20
1733262580000|2024-12-03 21:49:40|546.97|544.87|546.65|544.55|546.97|544.87|546.65|544.55|18
1733262590000|2024-12-03 21:49:50|546.64|544.54|546.84|544.74|546.85|544.75|546.63|544.53|13
1733262600000|2024-12-03 21:50:00|546.85|544.75|546.83|544.73|546.85|544.75|546.83|544.73|5
1733262610000|2024-12-03 21:50:10|546.84|544.74|547.01|544.91|547.01|544.91|546.83|544.73|8
1733262620000|2024-12-03 21:50:20|547.06|544.96|547.6|545.5|547.6|545.5|547.06|544.96|24
1733262630000|2024-12-03 21:50:30|547.59|545.49|547.6|545.5|547.6|545.5|547.59|545.49|2
1733262640000|2024-12-03 21:50:40|547.54|545.44|547.45|545.35|547.54|545.44|547.45|545.35|10
1733262650000|2024-12-03 21:50:50|547.46|545.36|547.21|545.11|547.46|545.36|547.21|545.11|7
1733262660000|2024-12-03 21:51:00|547.22|545.12|547.02|544.92|547.22|545.12|547.02|544.92|12
1733262670000|2024-12-03 21:51:10|547.14|545.04|547.14|545.04|547.14|545.04|547.14|545.04|1
1733262680000|2024-12-03 21:51:20|547.15|545.05|547.12|545.02|547.26|545.16|547.12|545.02|10
1733262690000|2024-12-03 21:51:30|547.14|545.04|547.15|545.05|547.15|545.05|547.12|545.02|5
1733262700000|2024-12-03 21:51:40|547.16|545.06|547.26|545.16|547.26|545.16|547.16|545.06|5
1733262710000|2024-12-03 21:51:50|547.27|545.17|546.94|544.84|547.27|545.17|546.94|544.84|11
1733262720000|2024-12-03 21:52:00|546.92|544.82|546.8|544.7|546.92|544.82|546.79|544.69|7
1733262730000|2024-12-03 21:52:10|546.9|544.8|546.9|544.8|546.9|544.8|546.9|544.8|1
1733262740000|2024-12-03 21:52:20|546.91|544.81|547.02|544.92|547.02|544.92|546.9|544.8|5
1733262750000|2024-12-03 21:52:30|547.29|545.19|547.54|545.44|547.54|545.44|547.29|545.19|12
1733262760000|2024-12-03 21:52:40|547.55|545.45|547.49|545.39|547.55|545.45|547.47|545.37|5
1733262770000|2024-12-03 21:52:50|547.48|545.38|547.47|545.37|547.48|545.38|547.39|545.29|11
1733262780000|2024-12-03 21:53:00|547.56|545.46|547.63|545.53|547.76|545.66|547.55|545.45|16
1733262790000|2024-12-03 21:53:10|547.56|545.46|547.5|545.4|547.56|545.46|547.5|545.4|5
1733262800000|2024-12-03 21:53:20|547.51|545.41|547.53|545.43|547.53|545.43|547.51|545.41|5
1733262810000|2024-12-03 21:53:30|547.52|545.42|547.55|545.45|547.55|545.45|547.52|545.42|6
1733262820000|2024-12-03 21:53:40|547.65|545.55|547.61|545.51|547.65|545.55|547.61|545.51|5
1733262830000|2024-12-03 21:53:50|547.6|545.5|547.65|545.55|547.65|545.55|547.58|545.48|5
1733262840000|2024-12-03 21:54:00|547.7|545.6|547.63|545.53|547.71|545.61|547.63|545.53|7
1733262850000|2024-12-03 21:54:10|547.54|545.44|547.51|545.41|547.56|545.46|547.51|545.41|8
1733262860000|2024-12-03 21:54:20|547.5|545.4|547.47|545.37|547.5|545.4|547.46|545.36|10
1733262870000|2024-12-03 21:54:30|547.48|545.38|547.26|545.16|547.48|545.38|547.26|545.16|10
1733262880000|2024-12-03 21:54:40|547.25|545.15|547.14|545.04|547.25|545.15|547.13|545.03|10
1733262890000|2024-12-03 21:54:50|547.13|545.03|546.54|544.44|547.13|545.03|546.54|544.44|15
1733262900000|2024-12-03 21:55:00|546.53|544.43|546.53|544.43|546.55|544.45|546.52|544.42|7
1733262910000|2024-12-03 21:55:10|546.52|544.42|546.15|544.05|546.53|544.43|546.15|544.05|19
1733262920000|2024-12-03 21:55:20|546.14|544.04|545.98|543.88|546.14|544.04|545.96|543.86|10
1733262930000|2024-12-03 21:55:30|545.97|543.87|545.9|543.8|545.97|543.87|545.9|543.8|9
1733262940000|2024-12-03 21:55:40|545.72|543.62|545.5|543.4|545.76|543.66|545.5|543.4|21
1733262950000|2024-12-03 21:55:50|545.49|543.39|544.76|542.66|545.49|543.39|544.76|542.66|18
1733262960000|2024-12-03 21:56:00|544.75|542.65|544.67|542.57|544.75|542.65|544.67|542.57|9
1733262970000|2024-12-03 21:56:10|544.66|542.56|544.87|542.77|544.87|542.77|544.66|542.56|8
1733262990000|2024-12-03 21:56:30|544.88|542.78|544.88|542.78|544.89|542.79|544.88|542.78|5
1733263000000|2024-12-03 21:56:40|544.92|542.82|544.9|542.8|545|542.9|544.9|542.8|9
1733263010000|2024-12-03 21:56:50|544.89|542.79|544.81|542.71|544.9|542.8|544.79|542.69|12
1733263020000|2024-12-03 21:57:00|544.83|542.73|544.81|542.71|544.83|542.73|544.76|542.66|10
1733263030000|2024-12-03 21:57:10|544.86|542.76|544.91|542.81|544.91|542.81|544.86|542.76|5
1733263040000|2024-12-03 21:57:20|545.01|542.91|545.23|543.13|545.23|543.13|545.01|542.91|5
1733263050000|2024-12-03 21:57:30|545.22|543.12|545.09|542.99|545.22|543.12|545.09|542.99|12
1733263060000|2024-12-03 21:57:40|545.1|543|545.27|543.17|545.27|543.17|545.1|543|5
1733263070000|2024-12-03 21:57:50|545.34|543.24|545.04|542.94|545.35|543.25|545.04|542.94|17
1733263080000|2024-12-03 21:58:00|545.05|542.95|545.02|542.92|545.05|542.95|544.86|542.76|18
1733263090000|2024-12-03 21:58:10|545.07|542.97|545.05|542.95|545.08|542.98|545.05|542.95|5
1733263100000|2024-12-03 21:58:20|545.06|542.96|545.15|543.05|545.15|543.05|545.06|542.96|4
1733263110000|2024-12-03 21:58:30|545.2|543.1|545.2|543.1|545.21|543.11|545.2|543.1|5
1733263120000|2024-12-03 21:58:40|545.27|543.17|545.42|543.32|545.42|543.32|545.27|543.17|2
1733263130000|2024-12-03 21:58:50|545.41|543.31|545.39|543.29|545.41|543.31|545.37|543.27|9
1733263140000|2024-12-03 21:59:00|545.4|543.3|545.45|543.35|545.48|543.38|545.39|543.29|8
1733263150000|2024-12-03 21:59:10|545.44|543.34|545.33|543.23|545.44|543.34|545.33|543.23|6
1733263160000|2024-12-03 21:59:20|545.32|543.22|545.45|543.35|545.52|543.42|545.32|543.22|7
1733263170000|2024-12-03 21:59:30|545.44|543.34|545.29|543.19|545.44|543.34|545.29|543.19|12
1733263180000|2024-12-03 21:59:40|545.28|543.18|545.2|543.1|545.29|543.19|545.2|543.1|5
1733263190000|2024-12-03 21:59:50|545.19|543.09|545.19|543.09|545.19|543.09|545.18|543.08|3
1733263200000|2024-12-03 22:00:00|545.25|543.15|545.41|543.31|545.41|543.31|545.25|543.15|9
1733263210000|2024-12-03 22:00:10|545.4|543.3|545.05|542.95|545.4|543.3|545.05|542.95|13
1733263220000|2024-12-03 22:00:20|545.01|542.91|544.43|542.33|545.01|542.91|544.43|542.33|12
1733263230000|2024-12-03 22:00:30|544.47|542.37|544.64|542.54|544.65|542.55|544.47|542.37|11
1733263240000|2024-12-03 22:00:40|544.63|542.53|544.51|542.41|544.63|542.53|544.51|542.41|14
1733263250000|2024-12-03 22:00:50|544.5|542.4|544.16|542.06|544.5|542.4|544.15|542.05|18
1733263260000|2024-12-03 22:01:00|544.17|542.07|543.95|541.85|544.21|542.11|543.95|541.85|17
1733263270000|2024-12-03 22:01:10|543.83|541.73|542.86|540.76|543.83|541.73|542.86|540.76|25
1733263280000|2024-12-03 22:01:20|542.85|540.75|542.8|540.7|542.86|540.76|542.8|540.7|11
1733263290000|2024-12-03 22:01:30|542.79|540.69|542.71|540.61|542.79|540.69|542.71|540.61|16
1733263300000|2024-12-03 22:01:40|542.69|540.59|541.8|539.7|542.69|540.59|541.8|539.7|26
1733263310000|2024-12-03 22:01:50|541.79|539.69|540.81|538.71|541.79|539.69|540.81|538.71|16
1733263320000|2024-12-03 22:02:00|540.8|538.7|539.22|537.12|540.81|538.71|539.22|537.12|25
1733263330000|2024-12-03 22:02:10|539.21|537.11|538.74|536.64|539.21|537.11|538.52|536.42|26
1733263340000|2024-12-03 22:02:20|538.73|536.63|538.72|536.62|538.73|536.63|538.06|535.96|29
1733263350000|2024-12-03 22:02:30|538.68|536.58|539.59|537.49|539.6|537.5|538.68|536.58|27
1733263360000|2024-12-03 22:02:40|539.67|537.57|539.62|537.52|539.72|537.62|539.62|537.52|13
1733263370000|2024-12-03 22:02:50|539.57|537.47|539.7|537.6|539.71|537.61|539.57|537.47|9
1733263380000|2024-12-03 22:03:00|539.72|537.62|541.36|539.26|541.36|539.26|539.72|537.62|26
1733263390000|2024-12-03 22:03:10|541.37|539.27|541.24|539.14|541.66|539.56|541.23|539.13|20
1733263400000|2024-12-03 22:03:20|541.23|539.13|540.84|538.74|541.23|539.13|540.84|538.74|11
1733263410000|2024-12-03 22:03:30|540.83|538.73|541.06|538.96|541.06|538.96|540.78|538.68|14
1733263420000|2024-12-03 22:03:40|541.07|538.97|541.35|539.25|541.35|539.25|541.07|538.97|18
1733263430000|2024-12-03 22:03:50|541.41|539.31|541.45|539.35|541.56|539.46|541.41|539.31|19
1733263440000|2024-12-03 22:04:00|541.44|539.34|541.37|539.27|541.44|539.34|540.89|538.79|21
1733263450000|2024-12-03 22:04:10|541.32|539.22|541.6|539.5|541.6|539.5|540.98|538.88|29
1733263460000|2024-12-03 22:04:20|541.61|539.51|541.5|539.4|541.63|539.53|541.5|539.4|23
1733263470000|2024-12-03 22:04:30|541.49|539.39|540.77|538.67|541.49|539.39|540.77|538.67|22
1733263480000|2024-12-03 22:04:40|540.86|538.76|540.96|538.86|540.96|538.86|540.86|538.76|13
1733263490000|2024-12-03 22:04:50|540.97|538.87|541.42|539.32|541.42|539.32|540.97|538.87|14
1733263500000|2024-12-03 22:05:00|541.41|539.31|542.28|540.18|542.28|540.18|541.41|539.31|22
1733263510000|2024-12-03 22:05:10|542.24|540.14|541.75|539.65|542.28|540.18|541.74|539.64|24
1733263520000|2024-12-03 22:05:20|541.74|539.64|541.67|539.57|541.74|539.64|541.67|539.57|12
1733263530000|2024-12-03 22:05:30|541.66|539.56|541.79|539.69|541.86|539.76|541.66|539.56|16
1733263540000|2024-12-03 22:05:40|541.8|539.7|541.95|539.85|541.99|539.89|541.8|539.7|12
1733263550000|2024-12-03 22:05:50|542.12|540.02|542.77|540.67|542.77|540.67|542.12|540.02|15
1733263560000|2024-12-03 22:06:00|542.76|540.66|543.06|540.96|543.06|540.96|542.76|540.66|13
1733263570000|2024-12-03 22:06:10|543.07|540.97|543.25|541.15|543.25|541.15|543.07|540.97|20
1733263580000|2024-12-03 22:06:20|543.22|541.12|543.15|541.05|543.22|541.12|543.15|541.05|3
1733263590000|2024-12-03 22:06:30|543.16|541.06|543.09|540.99|543.16|541.06|543.09|540.99|8
1733263600000|2024-12-03 22:06:40|543.08|540.98|543.04|540.94|543.08|540.98|543.03|540.93|3
1733263610000|2024-12-03 22:06:50|543.03|540.93|542.95|540.85|543.03|540.93|542.95|540.85|5
1733263620000|2024-12-03 22:07:00|542.94|540.84|541.99|539.89|542.94|540.84|541.99|539.89|24
1733263630000|2024-12-03 22:07:10|541.98|539.88|541.2|539.1|541.98|539.88|541.2|539.1|27
1733263640000|2024-12-03 22:07:20|541.24|539.14|541.29|539.19|541.46|539.36|541.22|539.12|19
1733263650000|2024-12-03 22:07:30|541.28|539.18|541.07|538.97|541.28|539.18|541.06|538.96|18
1733263660000|2024-12-03 22:07:40|541.11|539.01|541.28|539.18|541.42|539.32|541.11|539.01|8
1733263670000|2024-12-03 22:07:50|541.29|539.19|541.38|539.28|541.42|539.32|541.29|539.19|7
1733263680000|2024-12-03 22:08:00|541.37|539.27|541.46|539.36|541.46|539.36|541.37|539.27|4
1733263690000|2024-12-03 22:08:10|541.45|539.35|541.23|539.13|541.45|539.35|541.19|539.09|18
1733263700000|2024-12-03 22:08:20|541.22|539.12|541.25|539.15|541.26|539.16|541.22|539.12|5
1733263710000|2024-12-03 22:08:30|541.26|539.16|541.52|539.42|541.52|539.42|541.25|539.15|14
1733263720000|2024-12-03 22:08:40|541.61|539.51|541.96|539.86|541.99|539.89|541.61|539.51|21
1733263730000|2024-12-03 22:08:50|541.97|539.87|542.12|540.02|542.12|540.02|541.97|539.87|8
1733263740000|2024-12-03 22:09:00|542.13|540.03|542.16|540.06|542.28|540.18|542.13|540.03|12
1733263750000|2024-12-03 22:09:10|542.11|540.01|541.88|539.78|542.11|540.01|541.87|539.77|13
1733263760000|2024-12-03 22:09:20|541.89|539.79|541.88|539.78|541.89|539.79|541.88|539.78|2
1733263770000|2024-12-03 22:09:30|541.89|539.79|542|539.9|542|539.9|541.89|539.79|10
1733263780000|2024-12-03 22:09:40|542.16|540.06|542.19|540.09|542.19|540.09|542.16|540.06|4
1733263790000|2024-12-03 22:09:50|542.2|540.1|542.18|540.08|542.2|540.1|542.18|540.08|5
1733263800000|2024-12-03 22:10:00|542.17|540.07|542.09|539.99|542.18|540.08|542.09|539.99|12
1733263810000|2024-12-03 22:10:10|542.04|539.94|541.78|539.68|542.04|539.94|541.78|539.68|10
1733263820000|2024-12-03 22:10:20|541.77|539.67|541.41|539.31|541.78|539.68|541.41|539.31|23
1733263830000|2024-12-03 22:10:30|541.37|539.27|541.12|539.02|541.37|539.27|541.11|539.01|12
1733263840000|2024-12-03 22:10:40|541.1|539|541.11|539.01|541.11|539.01|541.1|539|2
1733263850000|2024-12-03 22:10:50|541.18|539.08|541.29|539.19|541.31|539.21|541.18|539.08|4
1733263860000|2024-12-03 22:11:00|541.3|539.2|541.36|539.26|541.38|539.28|541.3|539.2|10
1733263870000|2024-12-03 22:11:10|541.37|539.27|541.31|539.21|541.47|539.37|541.3|539.2|10
1733263880000|2024-12-03 22:11:20|541.3|539.2|541.16|539.06|541.3|539.2|541.16|539.06|7
1733263890000|2024-12-03 22:11:30|541.26|539.16|541.39|539.29|541.41|539.31|541.26|539.16|10
1733263900000|2024-12-03 22:11:40|541.4|539.3|542.3|540.2|542.3|540.2|541.4|539.3|17
1733263910000|2024-12-03 22:11:50|542.32|540.22|543.05|540.95|543.05|540.95|542.32|540.22|27
1733263920000|2024-12-03 22:12:00|543|540.9|543.03|540.93|543.07|540.97|542.95|540.85|20
1733263930000|2024-12-03 22:12:10|543.01|540.91|543.08|540.98|543.09|540.99|543.01|540.91|9
1733263940000|2024-12-03 22:12:20|543.07|540.97|543.25|541.15|543.25|541.15|543.06|540.96|8
1733263950000|2024-12-03 22:12:30|543.38|541.28|543.6|541.5|543.6|541.5|543.38|541.28|10
1733263960000|2024-12-03 22:12:40|543.61|541.51|543.79|541.69|543.79|541.69|543.61|541.51|13
1733263970000|2024-12-03 22:12:50|543.8|541.7|544.51|542.41|544.51|542.41|543.8|541.7|27
1733263980000|2024-12-03 22:13:00|544.47|542.37|544.87|542.77|544.88|542.78|544.46|542.36|15
1733263990000|2024-12-03 22:13:10|544.99|542.89|544.98|542.88|545.17|543.07|544.98|542.88|22
1733264000000|2024-12-03 22:13:20|544.97|542.87|544.8|542.7|544.97|542.87|544.79|542.69|11
1733264010000|2024-12-03 22:13:30|544.81|542.71|544.76|542.66|544.82|542.72|544.76|542.66|7
1733264020000|2024-12-03 22:13:40|544.75|542.65|544.65|542.55|544.75|542.65|544.65|542.55|6
1733264030000|2024-12-03 22:13:50|544.64|542.54|544.58|542.48|544.64|542.54|544.57|542.47|7
1733264040000|2024-12-03 22:14:00|544.67|542.57|544.78|542.68|544.79|542.69|544.62|542.52|10
1733264050000|2024-12-03 22:14:10|544.79|542.69|544.95|542.85|544.96|542.86|544.79|542.69|7
1733264060000|2024-12-03 22:14:20|544.96|542.86|545.05|542.95|545.05|542.95|544.96|542.86|5
1733264070000|2024-12-03 22:14:30|545.06|542.96|545.22|543.12|545.22|543.12|545.06|542.96|7
1733264080000|2024-12-03 22:14:40|545.23|543.13|545.05|542.95|545.23|543.13|545.05|542.95|15
1733264090000|2024-12-03 22:14:50|545.04|542.94|544.95|542.85|545.04|542.94|544.95|542.85|6
1733264100000|2024-12-03 22:15:00|544.94|542.84|544.75|542.65|544.94|542.84|544.74|542.64|8
1733264110000|2024-12-03 22:15:10|544.7|542.6|544.7|542.6|544.71|542.61|544.69|542.59|5
1733264120000|2024-12-03 22:15:20|544.64|542.54|544.78|542.68|544.8|542.7|544.64|542.54|7
1733264130000|2024-12-03 22:15:30|544.79|542.69|544.68|542.58|544.79|542.69|544.63|542.53|11
1733264140000|2024-12-03 22:15:40|544.67|542.57|544.6|542.5|544.67|542.57|544.57|542.47|10
1733264150000|2024-12-03 22:15:50|544.5|542.4|544.32|542.22|544.51|542.41|544.32|542.22|18
1733264160000|2024-12-03 22:16:00|544.33|542.23|544.29|542.19|544.33|542.23|544.28|542.18|3
1733264170000|2024-12-03 22:16:10|544.28|542.18|544.28|542.18|544.29|542.19|544.27|542.17|5
1733264180000|2024-12-03 22:16:20|544.33|542.23|544.4|542.3|544.41|542.31|544.31|542.21|5
1733264190000|2024-12-03 22:16:30|544.62|542.52|544.47|542.37|544.68|542.58|544.47|542.37|11
1733264200000|2024-12-03 22:16:40|544.46|542.36|544.28|542.18|544.46|542.36|544.24|542.14|22
1733264210000|2024-12-03 22:16:50|544.85|542.75|544.7|542.6|544.85|542.75|544.65|542.55|9
1733264220000|2024-12-03 22:17:00|544.53|542.43|544.83|542.73|544.83|542.73|544.53|542.43|15
1733264230000|2024-12-03 22:17:10|544.84|542.74|544.96|542.86|544.97|542.87|544.84|542.74|10
1733264240000|2024-12-03 22:17:20|544.98|542.88|544.82|542.72|544.99|542.89|544.81|542.71|6
1733264250000|2024-12-03 22:17:30|544.81|542.71|544.7|542.6|544.81|542.71|544.7|542.6|9
1733264260000|2024-12-03 22:17:40|544.64|542.54|544.59|542.49|544.66|542.56|544.59|542.49|15
1733264270000|2024-12-03 22:17:50|544.58|542.48|544.58|542.48|544.59|542.49|544.58|542.48|3
1733264280000|2024-12-03 22:18:00|544.59|542.49|544.79|542.69|544.79|542.69|544.59|542.49|4
1733264290000|2024-12-03 22:18:10|544.8|542.7|544.8|542.7|544.8|542.7|544.8|542.7|1
1733264300000|2024-12-03 22:18:20|544.74|542.64|544.76|542.66|544.76|542.66|544.74|542.64|3
1733264310000|2024-12-03 22:18:30|544.77|542.67|545.13|543.03|545.13|543.03|544.77|542.67|9
1733264320000|2024-12-03 22:18:40|545.14|543.04|545.37|543.27|545.37|543.27|545.14|543.04|17
1733264330000|2024-12-03 22:18:50|545.38|543.28|545.4|543.3|545.4|543.3|545.38|543.28|7
1733264340000|2024-12-03 22:19:00|545.41|543.31|545.41|543.31|545.41|543.31|545.41|543.31|1
1733264350000|2024-12-03 22:19:10|545.42|543.32|545.12|543.02|545.42|543.32|545.12|543.02|13
1733264360000|2024-12-03 22:19:20|545.11|543.01|545.12|543.02|545.12|543.02|545.11|543.01|2
1733264370000|2024-12-03 22:19:30|545.14|543.04|545.15|543.05|545.15|543.05|545.14|543.04|2
1733264380000|2024-12-03 22:19:40|545.1|543|544.82|542.72|545.15|543.05|544.82|542.72|12
1733264390000|2024-12-03 22:19:50|544.83|542.73|544.8|542.7|544.83|542.73|544.8|542.7|6
1733264400000|2024-12-03 22:20:00|544.79|542.69|544.46|542.36|544.79|542.69|544.46|542.36|21
1733264410000|2024-12-03 22:20:10|544.44|542.34|544.33|542.23|544.44|542.34|544.33|542.23|8
1733264420000|2024-12-03 22:20:20|544.34|542.24|544.34|542.24|544.34|542.24|544.34|542.24|1
1733264430000|2024-12-03 22:20:30|544.38|542.28|544.57|542.47|544.58|542.48|544.38|542.28|10
1733264440000|2024-12-03 22:20:40|544.58|542.48|544.65|542.55|544.65|542.55|544.58|542.48|4
1733264450000|2024-12-03 22:20:50|544.66|542.56|544.86|542.76|544.86|542.76|544.65|542.55|10
1733264460000|2024-12-03 22:21:00|544.81|542.71|544.88|542.78|544.88|542.78|544.8|542.7|4
1733264470000|2024-12-03 22:21:10|544.92|542.82|545.02|542.92|545.02|542.92|544.92|542.82|3
1733264480000|2024-12-03 22:21:20|545.01|542.91|545.07|542.97|545.08|542.98|545.01|542.91|4
1733264490000|2024-12-03 22:21:30|545.17|543.07|545.17|543.07|545.17|543.07|545.17|543.07|1
1733264500000|2024-12-03 22:21:40|545.18|543.08|545.3|543.2|545.3|543.2|545.18|543.08|8
1733264510000|2024-12-03 22:21:50|545.31|543.21|545.77|543.67|545.77|543.67|545.31|543.21|22
1733264520000|2024-12-03 22:22:00|545.78|543.68|546.07|543.97|546.07|543.97|545.78|543.68|14
1733264530000|2024-12-03 22:22:10|546.08|543.98|546.36|544.26|546.36|544.26|546.06|543.96|12
1733264540000|2024-12-03 22:22:20|546.37|544.27|546.96|544.86|546.96|544.86|546.37|544.27|28
1733264550000|2024-12-03 22:22:30|546.97|544.87|547.48|545.38|547.48|545.38|546.97|544.87|20
1733264560000|2024-12-03 22:22:40|547.47|545.37|547.48|545.38|547.48|545.38|547.47|545.37|2
1733264570000|2024-12-03 22:22:50|547.54|545.44|547.55|545.45|547.55|545.45|547.54|545.44|2
1733264580000|2024-12-03 22:23:00|547.56|545.46|547.56|545.46|547.56|545.46|547.55|545.45|3
1733264590000|2024-12-03 22:23:10|547.55|545.45|547.61|545.51|547.61|545.51|547.54|545.44|4
1733264600000|2024-12-03 22:23:20|547.62|545.52|547.61|545.51|547.7|545.6|547.61|545.51|7
1733264610000|2024-12-03 22:23:30|547.71|545.61|547.7|545.6|547.71|545.61|547.7|545.6|2
1733264620000|2024-12-03 22:23:40|547.71|545.61|547.98|545.88|547.99|545.89|547.7|545.6|6
1733264630000|2024-12-03 22:23:50|547.97|545.87|547.91|545.81|547.97|545.87|547.91|545.81|11
1733264640000|2024-12-03 22:24:00|547.9|545.8|547.7|545.6|547.9|545.8|547.7|545.6|12
1733264650000|2024-12-03 22:24:10|547.69|545.59|547.55|545.45|547.69|545.59|547.54|545.44|13
1733264660000|2024-12-03 22:24:20|547.56|545.46|547.4|545.3|547.56|545.46|547.4|545.3|7
1733264670000|2024-12-03 22:24:30|547.39|545.29|547.28|545.18|547.39|545.29|547.28|545.18|10
1733264680000|2024-12-03 22:24:40|547.27|545.17|547.41|545.31|547.41|545.31|547.26|545.16|9
1733264690000|2024-12-03 22:24:50|547.4|545.3|547.45|545.35|547.48|545.38|547.4|545.3|5
1733264700000|2024-12-03 22:25:00|547.46|545.36|547.39|545.29|547.46|545.36|547.39|545.29|2
1733264710000|2024-12-03 22:25:10|547.38|545.28|546.8|544.7|547.38|545.28|546.8|544.7|19
1733264720000|2024-12-03 22:25:20|546.79|544.69|546.43|544.33|546.79|544.69|546.43|544.33|23
1733264730000|2024-12-03 22:25:30|546.44|544.34|546.47|544.37|546.48|544.38|546.34|544.24|18
1733264740000|2024-12-03 22:25:40|546.44|544.34|546.55|544.45|546.57|544.47|546.44|544.34|10
1733264750000|2024-12-03 22:25:50|546.56|544.46|546.46|544.36|546.56|544.46|546.46|544.36|4
1733264760000|2024-12-03 22:26:00|546.34|544.24|546.31|544.21|546.34|544.24|546.31|544.21|5
1733264770000|2024-12-03 22:26:10|546.3|544.2|546.12|544.02|546.3|544.2|546.09|543.99|19
1733264790000|2024-12-03 22:26:30|546.11|544.01|545.58|543.48|546.11|544.01|545.58|543.48|20
1733264800000|2024-12-03 22:26:40|545.55|543.45|545.3|543.2|545.57|543.47|545.29|543.19|20
1733264810000|2024-12-03 22:26:50|545.25|543.15|545.21|543.11|545.26|543.16|545.21|543.11|3
1733264820000|2024-12-03 22:27:00|545.2|543.1|545.11|543.01|545.2|543.1|545.09|542.99|8
1733264830000|2024-12-03 22:27:10|545.1|543|545.13|543.03|545.13|543.03|545.1|543|3
1733264840000|2024-12-03 22:27:20|545.11|543.01|545.02|542.92|545.13|543.03|545.02|542.92|7
1733264850000|2024-12-03 22:27:30|545.01|542.91|545.11|543.01|545.11|543.01|544.96|542.86|5
1733264860000|2024-12-03 22:27:40|545.12|543.02|545.13|543.03|545.13|543.03|545.12|543.02|2
1733264870000|2024-12-03 22:27:50|545.14|543.04|544.93|542.83|545.15|543.05|544.92|542.82|10
1733264880000|2024-12-03 22:28:00|544.94|542.84|545.17|543.07|545.17|543.07|544.94|542.84|8
1733264890000|2024-12-03 22:28:10|545.16|543.06|545.22|543.12|545.22|543.12|545.16|543.06|6
1733264900000|2024-12-03 22:28:20|545.23|543.13|545.33|543.23|545.33|543.23|545.23|543.13|7
1733264910000|2024-12-03 22:28:30|545.34|543.24|545.34|543.24|545.34|543.24|545.34|543.24|1
1733264920000|2024-12-03 22:28:40|545.25|543.15|545.29|543.19|545.3|543.2|545.25|543.15|4
1733264930000|2024-12-03 22:28:50|545.28|543.18|545.42|543.32|545.42|543.32|545.28|543.18|5
1733264940000|2024-12-03 22:29:00|545.43|543.33|545.54|543.44|545.54|543.44|545.43|543.33|2
1733264950000|2024-12-03 22:29:10|545.53|543.43|545.54|543.44|545.54|543.44|545.52|543.42|4
1733264960000|2024-12-03 22:29:20|545.63|543.53|545.74|543.64|545.74|543.64|545.63|543.53|6
1733264970000|2024-12-03 22:29:30|545.83|543.73|545.84|543.74|545.87|543.77|545.82|543.72|7
1733264980000|2024-12-03 22:29:40|545.85|543.75|545.84|543.74|545.86|543.76|545.84|543.74|6
1733264990000|2024-12-03 22:29:50|545.83|543.73|545.83|543.73|545.83|543.73|545.83|543.73|1
1733265000000|2024-12-03 22:30:00|545.82|543.72|545.83|543.73|545.83|543.73|545.82|543.72|2
1733265010000|2024-12-03 22:30:10|545.87|543.77|546.03|543.93|546.03|543.93|545.87|543.77|6
1733265020000|2024-12-03 22:30:20|546.04|543.94|546.13|544.03|546.13|544.03|546.04|543.94|8
1733265030000|2024-12-03 22:30:30|546.16|544.06|546.16|544.06|546.16|544.06|546.13|544.03|9
1733265040000|2024-12-03 22:30:40|546.19|544.09|546.4|544.3|546.4|544.3|546.19|544.09|8
1733265050000|2024-12-03 22:30:50|546.46|544.36|546.65|544.55|546.65|544.55|546.46|544.36|11
1733265060000|2024-12-03 22:31:00|546.66|544.56|546.66|544.56|546.66|544.56|546.66|544.56|1
1733265070000|2024-12-03 22:31:10|546.67|544.57|546.67|544.57|546.67|544.57|546.67|544.57|1
1733265080000|2024-12-03 22:31:20|546.71|544.61|546.7|544.6|546.72|544.62|546.7|544.6|4
1733265090000|2024-12-03 22:31:30|546.69|544.59|546.63|544.53|546.69|544.59|546.63|544.53|6
1733265100000|2024-12-03 22:31:40|546.62|544.52|546.69|544.59|546.7|544.6|546.57|544.47|4
1733265110000|2024-12-03 22:31:50|546.77|544.67|546.91|544.81|546.91|544.81|546.77|544.67|5
1733265120000|2024-12-03 22:32:00|546.92|544.82|547.1|545|547.11|545.01|546.92|544.82|7
1733265130000|2024-12-03 22:32:10|547.11|545.01|547.11|545.01|547.11|545.01|547.11|545.01|1
1733265140000|2024-12-03 22:32:20|547.12|545.02|547.28|545.18|547.28|545.18|547.12|545.02|6
1733265150000|2024-12-03 22:32:30|547.29|545.19|547.33|545.23|547.33|545.23|547.29|545.19|10
1733265160000|2024-12-03 22:32:40|547.32|545.22|547.29|545.19|547.32|545.22|547.29|545.19|4
1733265170000|2024-12-03 22:32:50|547.28|545.18|547.01|544.91|547.28|545.18|547|544.9|12
1733265180000|2024-12-03 22:33:00|546.99|544.89|547.23|545.13|547.23|545.13|546.96|544.86|14
1733265190000|2024-12-03 22:33:10|547.24|545.14|547.31|545.21|547.35|545.25|547.24|545.14|10
1733265200000|2024-12-03 22:33:20|547.3|545.2|547.16|545.06|547.3|545.2|547.16|545.06|6
1733265210000|2024-12-03 22:33:30|547.17|545.07|547.3|545.2|547.3|545.2|547.17|545.07|7
1733265220000|2024-12-03 22:33:40|547.37|545.27|547.49|545.39|547.52|545.42|547.37|545.27|5
1733265230000|2024-12-03 22:33:50|547.5|545.4|548.18|546.08|548.18|546.08|547.5|545.4|6
1733265240000|2024-12-03 22:34:00|548.22|546.12|548.37|546.27|548.37|546.27|548.22|546.12|7
1733265250000|2024-12-03 22:34:10|548.38|546.28|548.21|546.11|548.4|546.3|548.2|546.1|16
1733265260000|2024-12-03 22:34:20|548.2|546.1|548.14|546.04|548.2|546.1|548.14|546.04|14
1733265270000|2024-12-03 22:34:30|548.15|546.05|547.84|545.74|548.16|546.06|547.84|545.74|17
1733265280000|2024-12-03 22:34:40|547.83|545.73|547.58|545.48|547.84|545.74|547.58|545.48|20
1733265290000|2024-12-03 22:34:50|547.56|545.46|547.23|545.13|547.56|545.46|547.23|545.13|18
1733265300000|2024-12-03 22:35:00|547.17|545.07|547|544.9|547.18|545.08|547|544.9|13
1733265310000|2024-12-03 22:35:10|546.95|544.85|546.44|544.34|546.95|544.85|546.44|544.34|21
1733265320000|2024-12-03 22:35:20|546.43|544.33|546.31|544.21|546.43|544.33|546.31|544.21|13
1733265330000|2024-12-03 22:35:30|546.35|544.25|546.62|544.52|546.62|544.52|546.35|544.25|12
1733265340000|2024-12-03 22:35:40|546.63|544.53|546.93|544.83|546.93|544.83|546.63|544.53|20
1733265350000|2024-12-03 22:35:50|546.94|544.84|547.01|544.91|547.03|544.93|546.94|544.84|7
1733265360000|2024-12-03 22:36:00|547.08|544.98|547.51|545.41|547.51|545.41|547.08|544.98|18
1733265370000|2024-12-03 22:36:10|547.52|545.42|547.9|545.8|547.9|545.8|547.52|545.42|22
1733265380000|2024-12-03 22:36:20|547.91|545.81|547.95|545.85|547.95|545.85|547.91|545.81|5
1733265390000|2024-12-03 22:36:30|547.96|545.86|548.12|546.02|548.12|546.02|547.96|545.86|10
1733265400000|2024-12-03 22:36:40|548.13|546.03|548.26|546.16|548.26|546.16|548.07|545.97|12
1733265410000|2024-12-03 22:36:50|548.32|546.22|548.36|546.26|548.36|546.26|548.32|546.22|9
1733265420000|2024-12-03 22:37:00|548.41|546.31|548.64|546.54|548.65|546.55|548.4|546.3|9
1733265430000|2024-12-03 22:37:10|548.63|546.53|548.84|546.74|548.84|546.74|548.62|546.52|13
1733265440000|2024-12-03 22:37:20|548.85|546.75|549.04|546.94|549.04|546.94|548.85|546.75|12
1733265450000|2024-12-03 22:37:30|549.05|546.95|549.05|546.95|549.06|546.96|549.05|546.95|3
1733265460000|2024-12-03 22:37:40|549.06|546.96|549.17|547.07|549.17|547.07|549.06|546.96|7
1733265470000|2024-12-03 22:37:50|549.18|547.08|549.15|547.05|549.18|547.08|549.15|547.05|4
1733265480000|2024-12-03 22:38:00|549.14|547.04|549.26|547.16|549.27|547.17|549.13|547.03|7
1733265490000|2024-12-03 22:38:10|549.31|547.21|549.37|547.27|549.37|547.27|549.31|547.21|4
1733265500000|2024-12-03 22:38:20|549.38|547.28|549.44|547.34|549.44|547.34|549.38|547.28|7
1733265510000|2024-12-03 22:38:30|549.45|547.35|549.94|547.84|549.94|547.84|549.45|547.35|8
1733265520000|2024-12-03 22:38:40|550.07|547.97|550.07|547.97|550.07|547.97|550.03|547.93|9
1733265530000|2024-12-03 22:38:50|550.1|548|550.2|548.1|550.23|548.13|550.1|548|8
1733265540000|2024-12-03 22:39:00|550.27|548.17|550.26|548.16|550.27|548.17|550.26|548.16|2
1733265550000|2024-12-03 22:39:10|550.25|548.15|550.25|548.15|550.25|548.15|550.25|548.15|1
1733265560000|2024-12-03 22:39:20|550.19|548.09|550.22|548.12|550.29|548.19|550.19|548.09|12
1733265570000|2024-12-03 22:39:30|550.23|548.13|550.13|548.03|550.23|548.13|550.11|548.01|14
1733265580000|2024-12-03 22:39:40|550.14|548.04|550.19|548.09|550.19|548.09|550.07|547.97|12
1733265590000|2024-12-03 22:39:50|550.2|548.1|550.36|548.26|550.36|548.26|550.19|548.09|15
1733265600000|2024-12-03 22:40:00|550.35|548.25|550.19|548.09|550.35|548.25|550.17|548.07|14
1733265610000|2024-12-03 22:40:10|550.2|548.1|550.35|548.25|550.35|548.25|550.18|548.08|11
1733265620000|2024-12-03 22:40:20|550.36|548.26|550.39|548.29|550.39|548.29|550.35|548.25|8
1733265630000|2024-12-03 22:40:30|550.4|548.3|550.47|548.37|550.47|548.37|550.36|548.26|5
1733265640000|2024-12-03 22:40:40|550.46|548.36|550.5|548.4|550.5|548.4|550.41|548.31|7
1733265650000|2024-12-03 22:40:50|550.49|548.39|549.76|547.66|550.49|548.39|549.76|547.66|21
1733265660000|2024-12-03 22:41:00|549.74|547.64|549.73|547.63|549.74|547.64|549.7|547.6|15
1733265670000|2024-12-03 22:41:10|549.74|547.64|549.66|547.56|549.75|547.65|549.47|547.37|20
1733265680000|2024-12-03 22:41:20|549.77|547.67|549.99|547.89|549.99|547.89|549.77|547.67|16
1733265690000|2024-12-03 22:41:30|549.96|547.86|550.08|547.98|550.09|547.99|549.91|547.81|13
1733265700000|2024-12-03 22:41:40|550.07|547.97|550.13|548.03|550.13|548.03|550.07|547.97|9
1733265710000|2024-12-03 22:41:50|550.14|548.04|550.2|548.1|550.23|548.13|550.14|548.04|14
1733265720000|2024-12-03 22:42:00|550.19|548.09|550.22|548.12|550.27|548.17|550.19|548.09|14
1733265730000|2024-12-03 22:42:10|550.2|548.1|550.17|548.07|550.2|548.1|550.16|548.06|6
1733265740000|2024-12-03 22:42:20|550.16|548.06|550.22|548.12|550.22|548.12|550.15|548.05|4
1733265750000|2024-12-03 22:42:30|550.32|548.22|550.53|548.43|550.55|548.45|550.3|548.2|14
1733265760000|2024-12-03 22:42:40|550.54|548.44|550.55|548.45|550.55|548.45|550.53|548.43|4
1733265770000|2024-12-03 22:42:50|550.56|548.46|550.64|548.54|550.67|548.57|550.56|548.46|10
1733265780000|2024-12-03 22:43:00|550.63|548.53|550.53|548.43|550.63|548.53|550.53|548.43|10
1733265790000|2024-12-03 22:43:10|550.6|548.5|550.57|548.47|550.6|548.5|550.57|548.47|4
1733265810000|2024-12-03 22:43:30|550.66|548.56|550.66|548.56|550.66|548.56|550.66|548.56|1
1733265820000|2024-12-03 22:43:40|550.67|548.57|550.76|548.66|550.76|548.66|550.67|548.57|3
1733265830000|2024-12-03 22:43:50|550.75|548.65|550.79|548.69|550.79|548.69|550.75|548.65|7
1733265840000|2024-12-03 22:44:00|550.8|548.7|550.84|548.74|550.84|548.74|550.8|548.7|8
1733265850000|2024-12-03 22:44:10|550.85|548.75|551.55|549.45|551.97|549.87|550.85|548.75|15
1733265860000|2024-12-03 22:44:20|551.54|549.44|551.61|549.51|551.61|549.51|551.54|549.44|15
1733265870000|2024-12-03 22:44:30|551.54|549.44|551.81|549.71|551.82|549.72|551.54|549.44|21
1733265880000|2024-12-03 22:44:40|551.82|549.72|551.93|549.83|551.95|549.85|551.82|549.72|14
1733265890000|2024-12-03 22:44:50|552.01|549.91|552.05|549.95|552.05|549.95|552.01|549.91|5
1733265900000|2024-12-03 22:45:00|552.04|549.94|551.63|549.53|552.04|549.94|551.63|549.53|10
1733265910000|2024-12-03 22:45:10|551.64|549.54|551.86|549.76|551.87|549.77|551.6|549.5|13
1733265920000|2024-12-03 22:45:20|551.87|549.77|551.96|549.86|551.96|549.86|551.87|549.77|12
1733265930000|2024-12-03 22:45:30|551.97|549.87|552.15|550.05|552.15|550.05|551.97|549.87|17
1733265940000|2024-12-03 22:45:40|552.16|550.06|552.42|550.32|552.42|550.32|552.16|550.06|14
1733265950000|2024-12-03 22:45:50|552.37|550.27|552.53|550.43|552.53|550.43|552.34|550.24|14
1733265960000|2024-12-03 22:46:00|552.54|550.44|552.78|550.68|552.78|550.68|552.54|550.44|16
1733265970000|2024-12-03 22:46:10|552.76|550.66|552.82|550.72|552.82|550.72|552.76|550.66|9
1733265980000|2024-12-03 22:46:20|552.81|550.71|552.92|550.82|552.94|550.84|552.81|550.71|14
1733265990000|2024-12-03 22:46:30|552.93|550.83|553.12|551.02|553.12|551.02|552.92|550.82|9
1733266000000|2024-12-03 22:46:40|553.13|551.03|553.13|551.03|553.13|551.03|553.11|551.01|9
1733266010000|2024-12-03 22:46:50|553.24|551.14|553.49|551.39|553.49|551.39|553.24|551.14|12
1733266020000|2024-12-03 22:47:00|553.5|551.4|553.71|551.61|553.71|551.61|553.5|551.4|7
1733266030000|2024-12-03 22:47:10|553.78|551.68|554.93|552.83|554.95|552.85|553.78|551.68|13
1733266040000|2024-12-03 22:47:20|554.94|552.84|554.59|552.49|554.94|552.84|554.58|552.48|17
1733266050000|2024-12-03 22:47:30|554.58|552.48|554.41|552.31|554.58|552.48|554.38|552.28|18
1733266060000|2024-12-03 22:47:40|554.4|552.3|554.31|552.21|554.4|552.3|554.31|552.21|7
1733266070000|2024-12-03 22:47:50|554.3|552.2|554.07|551.97|554.3|552.2|554.06|551.96|14
1733266080000|2024-12-03 22:48:00|554.08|551.98|554.38|552.28|554.38|552.28|554.08|551.98|15
1733266090000|2024-12-03 22:48:10|554.39|552.29|554.69|552.59|554.69|552.59|554.39|552.29|17
1733266100000|2024-12-03 22:48:20|554.77|552.67|554.97|552.87|554.97|552.87|554.77|552.67|15
1733266110000|2024-12-03 22:48:30|554.98|552.88|555.43|553.33|555.43|553.33|554.98|552.88|15
1733266120000|2024-12-03 22:48:40|555.44|553.34|555.48|553.38|555.49|553.39|555.44|553.34|11
1733266130000|2024-12-03 22:48:50|555.49|553.39|555.54|553.44|555.54|553.44|555.38|553.28|17
1733266140000|2024-12-03 22:49:00|555.5|553.4|555.42|553.32|555.5|553.4|555.42|553.32|5
1733266150000|2024-12-03 22:49:10|555.41|553.31|555.48|553.38|555.48|553.38|555.35|553.25|7
1733266160000|2024-12-03 22:49:20|555.49|553.39|555.55|553.45|555.55|553.45|555.49|553.39|16
1733266170000|2024-12-03 22:49:30|555.54|553.44|555.36|553.26|555.55|553.45|555.36|553.26|17
1733266180000|2024-12-03 22:49:40|555.35|553.25|554.44|552.34|555.36|553.26|554.44|552.34|23
1733266190000|2024-12-03 22:49:50|554.43|552.33|554.48|552.38|554.48|552.38|554.42|552.32|10
1733266200000|2024-12-03 22:50:00|554.49|552.39|554.78|552.68|554.78|552.68|554.49|552.39|11
1733266210000|2024-12-03 22:50:10|554.79|552.69|554.79|552.69|554.81|552.71|554.79|552.69|7
1733266220000|2024-12-03 22:50:20|554.77|552.67|554.9|552.8|554.91|552.81|554.77|552.67|7
1733266230000|2024-12-03 22:50:30|554.89|552.79|554.9|552.8|554.9|552.8|554.89|552.79|2
1733266240000|2024-12-03 22:50:40|554.89|552.79|555.09|552.99|555.09|552.99|554.89|552.79|6
1733266250000|2024-12-03 22:50:50|555.1|553|555.22|553.12|555.22|553.12|555.09|552.99|4
1733266260000|2024-12-03 22:51:00|555.21|553.11|555.39|553.29|555.43|553.33|555.21|553.11|12
1733266270000|2024-12-03 22:51:10|555.4|553.3|555.64|553.54|555.64|553.54|555.4|553.3|10
1733266280000|2024-12-03 22:51:20|555.62|553.52|555.64|553.54|555.64|553.54|555.61|553.51|6
1733266290000|2024-12-03 22:51:30|555.6|553.5|555.5|553.4|555.6|553.5|555.42|553.32|16
1733266300000|2024-12-03 22:51:40|555.49|553.39|556.47|554.37|556.7|554.6|555.49|553.39|19
1733266310000|2024-12-03 22:51:50|556.48|554.38|556.48|554.38|556.49|554.39|556.47|554.37|5
1733266320000|2024-12-03 22:52:00|556.49|554.39|556.4|554.3|556.5|554.4|556.39|554.29|10
1733266330000|2024-12-03 22:52:10|556.41|554.31|556.53|554.43|556.54|554.44|556.4|554.3|4
1733266340000|2024-12-03 22:52:20|556.62|554.52|556.65|554.55|556.65|554.55|556.62|554.52|4
1733266350000|2024-12-03 22:52:30|556.66|554.56|556.88|554.78|556.88|554.78|556.66|554.56|9
1733266360000|2024-12-03 22:52:40|556.98|554.88|557.4|555.3|557.4|555.3|556.98|554.88|20
1733266370000|2024-12-03 22:52:50|557.41|555.31|557.48|555.38|557.48|555.38|557.41|555.31|13
1733266380000|2024-12-03 22:53:00|557.53|555.43|557.09|554.99|557.55|555.45|557.09|554.99|14
1733266390000|2024-12-03 22:53:10|557.03|554.93|556.63|554.53|557.03|554.93|556.63|554.53|23
1733266400000|2024-12-03 22:53:20|556.64|554.54|556.56|554.46|556.64|554.54|556.55|554.45|14
1733266410000|2024-12-03 22:53:30|556.55|554.45|556.27|554.17|556.55|554.45|556.27|554.17|12
1733266420000|2024-12-03 22:53:40|556.26|554.16|555.98|553.88|556.26|554.16|555.98|553.88|10
1733266430000|2024-12-03 22:53:50|555.99|553.89|555.93|553.83|555.99|553.89|555.88|553.78|15
1733266440000|2024-12-03 22:54:00|555.95|553.85|555.79|553.69|555.95|553.85|555.74|553.64|11
1733266450000|2024-12-03 22:54:10|555.8|553.7|555.88|553.78|556.1|554|555.8|553.7|20
1733266460000|2024-12-03 22:54:20|555.94|553.84|555.95|553.85|555.97|553.87|555.94|553.84|10
1733266470000|2024-12-03 22:54:30|555.96|553.86|556|553.9|556|553.9|555.95|553.85|16
1733266480000|2024-12-03 22:54:40|555.99|553.89|555.92|553.82|555.99|553.89|555.89|553.79|7
1733266490000|2024-12-03 22:54:50|555.93|553.83|556.08|553.98|556.08|553.98|555.93|553.83|13
1733266500000|2024-12-03 22:55:00|556.09|553.99|556.33|554.23|556.33|554.23|556.09|553.99|5
1733266510000|2024-12-03 22:55:10|556.44|554.34|556.59|554.49|556.59|554.49|556.38|554.28|7
1733266520000|2024-12-03 22:55:20|556.6|554.5|556.53|554.43|556.62|554.52|556.53|554.43|7
1733266530000|2024-12-03 22:55:30|556.43|554.33|556.76|554.66|556.76|554.66|556.23|554.13|27
1733266540000|2024-12-03 22:55:40|556.77|554.67|557.01|554.91|557.01|554.91|556.77|554.67|23
1733266550000|2024-12-03 22:55:50|557.02|554.92|556.94|554.84|557.02|554.92|556.9|554.8|11
1733266560000|2024-12-03 22:56:00|556.87|554.77|556.18|554.08|556.87|554.77|556.18|554.08|25
1733266570000|2024-12-03 22:56:10|556.13|554.03|555.59|553.49|556.13|554.03|555.53|553.43|20
1733266580000|2024-12-03 22:56:20|555.58|553.48|555.35|553.25|555.58|553.48|555.34|553.24|13
1733266590000|2024-12-03 22:56:30|555.34|553.24|555.07|552.97|555.35|553.25|555.07|552.97|9
1733266600000|2024-12-03 22:56:40|555.05|552.95|554.83|552.73|555.05|552.95|554.73|552.63|18
1733266610000|2024-12-03 22:56:50|554.82|552.72|555.02|552.92|555.02|552.92|554.82|552.72|12
1733266630000|2024-12-03 22:57:10|555.01|552.91|554.9|552.8|555.02|552.92|554.9|552.8|13
1733266640000|2024-12-03 22:57:20|554.91|552.81|555.94|553.84|555.94|553.84|554.9|552.8|23
1733266650000|2024-12-03 22:57:30|555.95|553.85|556.06|553.96|556.06|553.96|555.95|553.85|12
1733266660000|2024-12-03 22:57:40|556.07|553.97|555.87|553.77|556.08|553.98|555.82|553.72|17
1733266670000|2024-12-03 22:57:50|555.86|553.76|555.81|553.71|555.86|553.76|555.81|553.71|4
1733266680000|2024-12-03 22:58:00|555.7|553.6|555.7|553.6|555.74|553.64|555.59|553.49|11
1733266690000|2024-12-03 22:58:10|555.71|553.61|555.54|553.44|555.73|553.63|555.5|553.4|10
1733266700000|2024-12-03 22:58:20|555.53|553.43|555.53|553.43|555.53|553.43|555.53|553.43|1
1733266720000|2024-12-03 22:58:40|555.52|553.42|555.62|553.52|555.65|553.55|555.52|553.42|7
1733266730000|2024-12-03 22:58:50|555.61|553.51|555.59|553.49|555.61|553.51|555.59|553.49|3
1733266740000|2024-12-03 22:59:00|555.58|553.48|555.44|553.34|555.58|553.48|555.43|553.33|9
1733266750000|2024-12-03 22:59:10|555.43|553.33|555.29|553.19|555.43|553.33|555.21|553.11|10
1733266760000|2024-12-03 22:59:20|555.23|553.13|555.05|552.95|555.23|553.13|555.05|552.95|10
1733266770000|2024-12-03 22:59:30|555.04|552.94|554.97|552.87|555.04|552.94|554.97|552.87|7
1733266780000|2024-12-03 22:59:40|554.91|552.81|554.91|552.81|554.93|552.83|554.91|552.81|8
1733266790000|2024-12-03 22:59:50|554.92|552.82|555.41|553.31|555.41|553.31|554.87|552.77|12
1733266800000|2024-12-03 23:00:00|555.52|553.42|556.06|553.96|556.07|553.97|555.52|553.42|27
1733266810000|2024-12-03 23:00:10|556.05|553.95|556|553.9|556.05|553.95|555.97|553.87|7
1733266820000|2024-12-03 23:00:20|556.09|553.99|556.29|554.19|556.29|554.19|556.09|553.99|10
1733266830000|2024-12-03 23:00:30|556.28|554.18|556.27|554.17|556.28|554.18|556.27|554.17|2
1733266840000|2024-12-03 23:00:40|556.2|554.1|556.18|554.08|556.23|554.13|556.16|554.06|7
1733266850000|2024-12-03 23:00:50|556.17|554.07|556.16|554.06|556.17|554.07|555.96|553.86|21
1733266860000|2024-12-03 23:01:00|556.17|554.07|556.77|554.67|556.77|554.67|556.17|554.07|22
1733266870000|2024-12-03 23:01:10|556.78|554.68|557.89|555.79|557.89|555.79|556.78|554.68|16
1733266880000|2024-12-03 23:01:20|557.9|555.8|558.54|556.44|558.55|556.45|557.9|555.8|23
1733266890000|2024-12-03 23:01:30|558.55|556.45|558.84|556.74|558.87|556.77|558.55|556.45|17
1733266900000|2024-12-03 23:01:40|558.95|556.85|559.1|557|559.1|557|558.95|556.85|17
1733266910000|2024-12-03 23:01:50|559.08|556.98|559.05|556.95|559.08|556.98|558.82|556.72|23
1733266920000|2024-12-03 23:02:00|559.04|556.94|559.42|557.32|559.42|557.32|559.03|556.93|17
1733266930000|2024-12-03 23:02:10|559.43|557.33|559.51|557.41|559.51|557.41|559.43|557.33|5
1733266940000|2024-12-03 23:02:20|559.52|557.42|560.02|557.92|560.02|557.92|559.52|557.42|20
1733266950000|2024-12-03 23:02:30|560.34|558.24|560.5|558.4|560.5|558.4|560.33|558.23|18
1733266960000|2024-12-03 23:02:40|560.49|558.39|560.24|558.14|560.49|558.39|560.12|558.02|20
1733266970000|2024-12-03 23:02:50|560.25|558.15|560.54|558.44|560.57|558.47|560.25|558.15|15
1733266980000|2024-12-03 23:03:00|560.55|558.45|560.64|558.54|560.73|558.63|560.55|558.45|20
1733266990000|2024-12-03 23:03:10|560.63|558.53|561.49|559.39|561.84|559.74|560.43|558.33|29
1733267000000|2024-12-03 23:03:20|561.48|559.38|561.18|559.08|561.48|559.38|561.18|559.08|13
1733267010000|2024-12-03 23:03:30|561|558.9|561.1|559|561.1|559|560.86|558.76|17
1733267020000|2024-12-03 23:03:40|561.11|559.01|561.3|559.2|561.32|559.22|561.11|559.01|10
1733267030000|2024-12-03 23:03:50|561.31|559.21|561.31|559.21|561.32|559.22|561.3|559.2|4
1733267040000|2024-12-03 23:04:00|561.32|559.22|562.02|559.92|562.02|559.92|561.32|559.22|17
1733267050000|2024-12-03 23:04:10|562.03|559.93|562.31|560.21|562.54|560.44|562.03|559.93|23
1733267060000|2024-12-03 23:04:20|562.32|560.22|562.05|559.95|562.49|560.39|561.75|559.65|26
1733267070000|2024-12-03 23:04:30|562.06|559.96|562.25|560.15|562.26|560.16|562.06|559.96|17
1733267080000|2024-12-03 23:04:40|562.35|560.25|562.36|560.26|562.46|560.36|562.35|560.25|6
1733267090000|2024-12-03 23:04:50|562.22|560.12|560.73|558.63|562.22|560.12|560.73|558.63|22
1733267100000|2024-12-03 23:05:00|560.67|558.57|561.38|559.28|561.38|559.28|560.41|558.31|25
1733267110000|2024-12-03 23:05:10|561.53|559.43|561.19|559.09|561.55|559.45|561.19|559.09|21
1733267120000|2024-12-03 23:05:20|561.14|559.04|560.59|558.49|561.14|559.04|560.4|558.3|14
1733267130000|2024-12-03 23:05:30|560.6|558.5|560.42|558.32|560.61|558.51|560.13|558.03|18
1733267140000|2024-12-03 23:05:40|560.43|558.33|560.78|558.68|560.79|558.69|560.43|558.33|19
1733267150000|2024-12-03 23:05:50|560.77|558.67|560.32|558.22|560.78|558.68|560.32|558.22|18
1733267160000|2024-12-03 23:06:00|560.31|558.21|559.71|557.61|560.31|558.21|559.71|557.61|17
1733267170000|2024-12-03 23:06:10|559.7|557.6|558.88|556.78|559.7|557.6|558.88|556.78|16
1733267180000|2024-12-03 23:06:20|558.89|556.79|558.62|556.52|558.89|556.79|558.61|556.51|10
1733267190000|2024-12-03 23:06:30|558.63|556.53|558.61|556.51|558.97|556.87|558.6|556.5|20
1733267200000|2024-12-03 23:06:40|558.62|556.52|558.67|556.57|558.84|556.74|558.62|556.52|13
1733267210000|2024-12-03 23:06:50|558.66|556.56|558.43|556.33|558.72|556.62|558.42|556.32|16
1733267220000|2024-12-03 23:07:00|558.42|556.32|558.26|556.16|558.43|556.33|558.25|556.15|16
1733267230000|2024-12-03 23:07:10|558.27|556.17|558.31|556.21|558.35|556.25|558.1|556|10
1733267240000|2024-12-03 23:07:20|558.32|556.22|559.21|557.11|559.23|557.13|558.32|556.22|17
1733267250000|2024-12-03 23:07:30|559.2|557.1|559.43|557.33|559.43|557.33|559.17|557.07|17
1733267260000|2024-12-03 23:07:40|559.44|557.34|559.77|557.67|559.77|557.67|559.44|557.34|14
1733267270000|2024-12-03 23:07:50|559.78|557.68|559.43|557.33|559.89|557.79|559.42|557.32|21
1733267280000|2024-12-03 23:08:00|559.42|557.32|559.43|557.33|559.43|557.33|559.41|557.31|5
1733267290000|2024-12-03 23:08:10|559.6|557.5|559.59|557.49|559.6|557.5|559.54|557.44|14
1733267300000|2024-12-03 23:08:20|559.68|557.58|559.9|557.8|559.93|557.83|559.68|557.58|13
1733267310000|2024-12-03 23:08:30|559.91|557.81|560.07|557.97|560.1|558|559.91|557.81|11
1733267320000|2024-12-03 23:08:40|560.08|557.98|561.16|559.06|561.16|559.06|560.08|557.98|24
1733267330000|2024-12-03 23:08:50|561.17|559.07|561.31|559.21|561.31|559.21|561.17|559.07|15
1733267340000|2024-12-03 23:09:00|561.32|559.22|560.01|557.91|561.34|559.24|559.76|557.66|19
1733267350000|2024-12-03 23:09:10|560.02|557.92|559.8|557.7|560.02|557.92|559.46|557.36|22
1733267360000|2024-12-03 23:09:20|559.81|557.71|559.95|557.85|559.96|557.86|559.81|557.71|10
1733267370000|2024-12-03 23:09:30|559.7|557.6|560.09|557.99|560.09|557.99|559.7|557.6|17
1733267380000|2024-12-03 23:09:40|560.1|558|560.69|558.59|560.69|558.59|560.1|558|23
1733267390000|2024-12-03 23:09:50|560.7|558.6|561.3|559.2|561.3|559.2|560.7|558.6|24
1733267400000|2024-12-03 23:10:00|561.33|559.23|561.22|559.12|561.35|559.25|561.17|559.07|27
1733267410000|2024-12-03 23:10:10|561.29|559.19|562.33|560.23|562.33|560.23|561.28|559.18|28
1733267420000|2024-12-03 23:10:20|562.29|560.19|562.59|560.49|562.59|560.49|562.29|560.19|25
1733267430000|2024-12-03 23:10:30|562.6|560.5|563.31|561.21|563.31|561.21|562.6|560.5|28
1733267440000|2024-12-03 23:10:40|563.32|561.22|563.68|561.58|563.69|561.59|563.32|561.22|19
1733267450000|2024-12-03 23:10:50|563.67|561.57|562.42|560.32|563.67|561.57|562.42|560.32|25
1733267460000|2024-12-03 23:11:00|562.71|560.61|563.81|561.71|563.82|561.72|562.71|560.61|23
1733267470000|2024-12-03 23:11:10|563.82|561.72|563.83|561.73|563.93|561.83|563.82|561.72|20
1733267480000|2024-12-03 23:11:20|563.84|561.74|563.72|561.62|563.84|561.74|563.47|561.37|19
1733267490000|2024-12-03 23:11:30|563.71|561.61|563.36|561.26|563.72|561.62|563.02|560.92|22
1733267500000|2024-12-03 23:11:40|563.38|561.28|564.11|562.01|564.11|562.01|563.38|561.28|21
1733267510000|2024-12-03 23:11:50|564.12|562.02|564.59|562.49|564.59|562.49|564.12|562.02|22
1733267520000|2024-12-03 23:12:00|564.58|562.48|564.69|562.59|564.69|562.59|564.58|562.48|13
1733267530000|2024-12-03 23:12:10|564.7|562.6|564.47|562.37|564.7|562.6|564.44|562.34|21
1733267540000|2024-12-03 23:12:20|564.46|562.36|565.23|563.13|565.28|563.18|564.46|562.36|20
1733267550000|2024-12-03 23:12:30|565.25|563.15|565.47|563.37|565.47|563.37|565.25|563.15|18
1733267560000|2024-12-03 23:12:40|565.46|563.36|565.6|563.5|565.6|563.5|565.45|563.35|14
1733267570000|2024-12-03 23:12:50|565.61|563.51|565.36|563.26|565.77|563.67|565.36|563.26|26
1733267580000|2024-12-03 23:13:00|565.35|563.25|565.75|563.65|565.76|563.66|565.35|563.25|22
1733267590000|2024-12-03 23:13:10|565.74|563.64|566.61|564.51|566.61|564.51|565.74|563.64|20
1733267600000|2024-12-03 23:13:20|566.6|564.5|566.9|564.8|566.93|564.83|566.59|564.49|23
1733267610000|2024-12-03 23:13:30|566.91|564.81|567.2|565.1|567.31|565.21|566.67|564.57|20
1733267620000|2024-12-03 23:13:40|567.19|565.09|567.13|565.03|567.19|565.09|566.9|564.8|20
1733267630000|2024-12-03 23:13:50|567.14|565.04|567.52|565.42|567.54|565.44|567.1|565|23
1733267640000|2024-12-03 23:14:00|567.51|565.41|566.11|564.01|567.51|565.41|566.11|564.01|23
1733267650000|2024-12-03 23:14:10|566.1|564|566.04|563.94|566.1|564|565.92|563.82|20
1733267660000|2024-12-03 23:14:20|566.05|563.95|566.6|564.5|566.6|564.5|566.05|563.95|21
1733267670000|2024-12-03 23:14:30|566.61|564.51|567.38|565.28|567.38|565.28|566.61|564.51|25
1733267680000|2024-12-03 23:14:40|567.42|565.32|567.53|565.43|567.59|565.49|567.42|565.32|20
1733267690000|2024-12-03 23:14:50|567.52|565.42|567.72|565.62|567.73|565.63|567.51|565.41|21
1733267700000|2024-12-03 23:15:00|567.71|565.61|568.02|565.92|568.03|565.93|567.71|565.61|18
1733267710000|2024-12-03 23:15:10|568.03|565.93|568.46|566.36|568.51|566.41|568.03|565.93|18
1733267720000|2024-12-03 23:15:20|568.47|566.37|568.75|566.65|568.93|566.83|568.47|566.37|24
1733267730000|2024-12-03 23:15:30|568.76|566.66|568.91|566.81|568.94|566.84|568.75|566.65|19
1733267740000|2024-12-03 23:15:40|568.92|566.82|569.1|567|569.11|567.01|568.91|566.81|14
1733267750000|2024-12-03 23:15:50|569.09|566.99|569.21|567.11|569.3|567.2|569.09|566.99|23
1733267760000|2024-12-03 23:16:00|569.23|567.13|569.22|567.12|569.31|567.21|569.07|566.97|20
1733267770000|2024-12-03 23:16:10|569.23|567.13|569.43|567.33|569.47|567.37|569.22|567.12|18
1733267780000|2024-12-03 23:16:20|569.42|567.32|569.39|567.29|569.42|567.32|569.19|567.09|16
1733267790000|2024-12-03 23:16:30|569.2|567.1|568.99|566.89|569.2|567.1|568.99|566.89|19
1733267800000|2024-12-03 23:16:40|569.04|566.94|569|566.9|569.04|566.94|568.83|566.73|19
1733267810000|2024-12-03 23:16:50|569.01|566.91|569.02|566.92|569.11|567.01|569|566.9|18
1733267820000|2024-12-03 23:17:00|569.03|566.93|568.88|566.78|569.03|566.93|568.87|566.77|14
1733267830000|2024-12-03 23:17:10|568.87|566.77|569.01|566.91|569.04|566.94|568.87|566.77|8
1733267840000|2024-12-03 23:17:20|568.97|566.87|568.75|566.65|568.97|566.87|568.75|566.65|17
1733267850000|2024-12-03 23:17:30|568.77|566.67|568.16|566.06|568.78|566.68|568.07|565.97|15
1733267860000|2024-12-03 23:17:40|568.07|565.97|568.2|566.1|568.28|566.18|567.86|565.76|20
1733267870000|2024-12-03 23:17:50|568.32|566.22|570.05|567.95|570.05|567.95|568.32|566.22|32
1733267880000|2024-12-03 23:18:00|570.04|567.94|569.99|567.89|570.25|568.15|569.99|567.89|22
1733267890000|2024-12-03 23:18:10|570|567.9|569.92|567.82|570.07|567.97|569.91|567.81|22
1733267900000|2024-12-03 23:18:20|569.64|567.54|569.19|567.09|569.64|567.54|569.17|567.07|22
1733267910000|2024-12-03 23:18:30|569.18|567.08|568.47|566.37|569.18|567.08|568.44|566.34|28
1733267920000|2024-12-03 23:18:40|568.46|566.36|568.29|566.19|568.46|566.36|568.29|566.19|22
1733267930000|2024-12-03 23:18:50|568.28|566.18|569.89|567.79|569.89|567.79|568.27|566.17|26
1733267940000|2024-12-03 23:19:00|569.72|567.62|570.08|567.98|570.1|568|569.72|567.62|19
1733267950000|2024-12-03 23:19:10|570.1|568|570.45|568.35|570.46|568.36|570.08|567.98|19
1733267960000|2024-12-03 23:19:20|570.44|568.34|570.06|567.96|570.44|568.34|570.06|567.96|24
1733267970000|2024-12-03 23:19:30|570.05|567.95|569.98|567.88|570.05|567.95|569.7|567.6|20
1733267980000|2024-12-03 23:19:40|569.97|567.87|570.15|568.05|570.26|568.16|569.9|567.8|21
1733267990000|2024-12-03 23:19:50|570.16|568.06|570.23|568.13|570.37|568.27|570.16|568.06|16
1733268000000|2024-12-03 23:20:00|570.22|568.12|570.29|568.19|570.43|568.33|570.21|568.11|18
1733268010000|2024-12-03 23:20:10|570.28|568.18|570.65|568.55|570.65|568.55|570.26|568.16|15
1733268020000|2024-12-03 23:20:20|570.64|568.54|570.61|568.51|570.65|568.55|570.56|568.46|17
1733268030000|2024-12-03 23:20:30|570.6|568.5|570.64|568.54|570.67|568.57|570.58|568.48|13
1733268040000|2024-12-03 23:20:40|570.63|568.53|572.2|570.1|572.2|570.1|570.6|568.5|26
1733268050000|2024-12-03 23:20:50|572.21|570.11|573.01|570.91|573.01|570.91|572.21|570.11|22
1733268060000|2024-12-03 23:21:00|573.04|570.94|573.9|571.8|573.9|571.8|573.02|570.92|25
1733268070000|2024-12-03 23:21:10|573.91|571.81|574.2|572.1|574.2|572.1|573.91|571.81|28
1733268080000|2024-12-03 23:21:20|574.21|572.11|574.5|572.4|574.5|572.4|574.21|572.11|28
1733268090000|2024-12-03 23:21:30|574.51|572.41|574.38|572.28|574.6|572.5|574.28|572.18|26
1733268100000|2024-12-03 23:21:40|574.39|572.29|574.64|572.54|574.64|572.54|574.39|572.29|24
1733268110000|2024-12-03 23:21:50|574.57|572.47|573.68|571.58|574.64|572.54|573.67|571.57|16
1733268120000|2024-12-03 23:22:00|573.69|571.59|573.03|570.93|573.69|571.59|573.03|570.93|28
1733268130000|2024-12-03 23:22:10|573.02|570.92|572.66|570.56|573.02|570.92|572.66|570.56|14
1733268140000|2024-12-03 23:22:20|572.65|570.55|572.94|570.84|572.94|570.84|572.64|570.54|24
1733268150000|2024-12-03 23:22:30|572.92|570.82|573.12|571.02|573.18|571.08|572.67|570.57|31
1733268160000|2024-12-03 23:22:40|573.13|571.03|573.6|571.5|573.6|571.5|573.13|571.03|20
1733268170000|2024-12-03 23:22:50|573.74|571.64|573.5|571.4|573.75|571.65|573.43|571.33|18
1733268180000|2024-12-03 23:23:00|573.51|571.41|573.27|571.17|573.57|571.47|573.27|571.17|28
1733268190000|2024-12-03 23:23:10|573.26|571.16|572.99|570.89|573.52|571.42|572.99|570.89|27
1733268200000|2024-12-03 23:23:20|572.98|570.88|572.42|570.32|572.98|570.88|572.42|570.32|25
1733268210000|2024-12-03 23:23:30|572.45|570.35|571.8|569.7|572.46|570.36|571.8|569.7|25
1733268220000|2024-12-03 23:23:40|571.79|569.69|571.55|569.45|571.8|569.7|571.55|569.45|27
1733268230000|2024-12-03 23:23:50|571.54|569.44|571.67|569.57|571.91|569.81|571.51|569.41|25
1733268240000|2024-12-03 23:24:00|571.66|569.56|571.19|569.09|571.66|569.56|571.19|569.09|28
1733268250000|2024-12-03 23:24:10|571.18|569.08|570.83|568.73|571.18|569.08|570.83|568.73|26
1733268260000|2024-12-03 23:24:20|570.82|568.72|571.18|569.08|571.21|569.11|570.56|568.46|23
1733268270000|2024-12-03 23:24:30|571.19|569.09|571.61|569.51|571.61|569.51|571.18|569.08|23
1733268280000|2024-12-03 23:24:40|571.62|569.52|571.82|569.72|571.91|569.81|571.62|569.52|23
1733268290000|2024-12-03 23:24:50|572.03|569.93|573.04|570.94|573.04|570.94|572.03|569.93|27
1733268300000|2024-12-03 23:25:00|573.03|570.93|571.81|569.71|573.03|570.93|571.77|569.67|26
1733268310000|2024-12-03 23:25:10|571.9|569.8|572.15|570.05|572.15|570.05|571.77|569.67|21
1733268320000|2024-12-03 23:25:20|572.16|570.06|574.56|572.46|574.57|572.47|572.16|570.06|21
1733268330000|2024-12-03 23:25:30|574.57|572.47|578.69|576.59|579.09|576.99|574.56|572.46|30
1733268340000|2024-12-03 23:25:40|578.8|576.7|578.04|575.94|579.18|577.08|578.04|575.94|27
1733268350000|2024-12-03 23:25:50|578.03|575.93|581.84|579.74|581.86|579.76|578.02|575.92|22
1733268360000|2024-12-03 23:26:00|581.78|579.68|581.34|579.24|581.87|579.77|580.87|578.77|27
1733268370000|2024-12-03 23:26:10|581.35|579.25|581.33|579.23|581.8|579.7|581.33|579.23|22
1733268380000|2024-12-03 23:26:20|581.32|579.22|581.25|579.15|581.32|579.22|581.25|579.15|17
1733268390000|2024-12-03 23:26:30|581.27|579.17|581.32|579.22|581.55|579.45|581.24|579.14|24
1733268400000|2024-12-03 23:26:40|581.31|579.21|581.21|579.11|581.7|579.6|581.21|579.11|26
1733268410000|2024-12-03 23:26:50|581.2|579.1|581.53|579.43|581.53|579.43|580.49|578.39|20
1733268420000|2024-12-03 23:27:00|581.54|579.44|581.39|579.29|581.73|579.63|581.39|579.29|19
1733268430000|2024-12-03 23:27:10|581.37|579.27|582.65|580.55|582.7|580.6|580.84|578.74|21
1733268440000|2024-12-03 23:27:20|582.64|580.54|581.99|579.89|582.64|580.54|581.95|579.85|26
1733268450000|2024-12-03 23:27:30|581.98|579.88|582.29|580.19|582.67|580.57|581.98|579.88|20
1733268460000|2024-12-03 23:27:40|582.28|580.18|581.68|579.58|582.28|580.18|581.68|579.58|26
1733268470000|2024-12-03 23:27:50|581.7|579.6|581.03|578.93|581.7|579.6|580.96|578.86|26
1733268480000|2024-12-03 23:28:00|581.02|578.92|581.52|579.42|581.53|579.43|580.96|578.86|17
1733268490000|2024-12-03 23:28:10|581.53|579.43|581.48|579.38|581.7|579.6|581.48|579.38|24
1733268500000|2024-12-03 23:28:20|581.47|579.37|581.75|579.65|582.29|580.19|581.44|579.34|22
1733268510000|2024-12-03 23:28:30|581.74|579.64|581.72|579.62|582.17|580.07|581.72|579.62|30
1733268520000|2024-12-03 23:28:40|581.71|579.61|581.02|578.92|581.86|579.76|581.02|578.92|31
1733268530000|2024-12-03 23:28:50|581.01|578.91|580.36|578.26|581.01|578.91|580.36|578.26|29
1733268540000|2024-12-03 23:29:00|580.35|578.25|580.14|578.04|580.36|578.26|580.14|578.04|22
1733268550000|2024-12-03 23:29:10|580.13|578.03|578.93|576.83|580.13|578.03|578.93|576.83|30
1733268560000|2024-12-03 23:29:20|578.92|576.82|578.41|576.31|578.92|576.82|578.41|576.31|27
1733268570000|2024-12-03 23:29:30|578.4|576.3|577.62|575.52|578.4|576.3|577.62|575.52|27
1733268580000|2024-12-03 23:29:40|577.61|575.51|577.22|575.12|577.61|575.51|576.99|574.89|27
1733268590000|2024-12-03 23:29:50|577.21|575.11|576.93|574.83|577.21|575.11|576.85|574.75|26
1733268600000|2024-12-03 23:30:00|576.92|574.82|577.88|575.78|577.88|575.78|576.81|574.71|26
1733268610000|2024-12-03 23:30:10|578|575.9|578.69|576.59|578.7|576.6|578|575.9|28
1733268620000|2024-12-03 23:30:20|578.68|576.58|579.67|577.57|580.14|578.04|578.23|576.13|25
1733268630000|2024-12-03 23:30:30|580.14|578.04|580.88|578.78|581.07|578.97|580.14|578.04|21
1733268640000|2024-12-03 23:30:40|580.87|578.77|580.21|578.11|580.87|578.77|580.21|578.11|18
1733268650000|2024-12-03 23:30:50|580.2|578.1|580.11|578.01|580.2|578.1|580.1|578|14
1733268660000|2024-12-03 23:31:00|580.1|578|579.97|577.87|580.1|578|579.97|577.87|14
1733268670000|2024-12-03 23:31:10|579.96|577.86|580.19|578.09|580.31|578.21|579.91|577.81|21
1733268680000|2024-12-03 23:31:20|580.18|578.08|580.38|578.28|580.89|578.79|580.16|578.06|23
1733268690000|2024-12-03 23:31:30|580.44|578.34|580.42|578.32|580.44|578.34|580.21|578.11|28
1733268700000|2024-12-03 23:31:40|580.41|578.31|579.42|577.32|580.41|578.31|579.42|577.32|24
1733268710000|2024-12-03 23:31:50|579.44|577.34|578.83|576.73|579.44|577.34|578.77|576.67|28
1733268720000|2024-12-03 23:32:00|578.82|576.72|578.52|576.42|579.17|577.07|578.47|576.37|26
1733268730000|2024-12-03 23:32:10|578.51|576.41|578.78|576.68|578.79|576.69|578.48|576.38|18
1733268740000|2024-12-03 23:32:20|578.77|576.67|578.21|576.11|578.77|576.67|578.21|576.11|20
1733268750000|2024-12-03 23:32:30|578.2|576.1|577.54|575.44|578.2|576.1|577.54|575.44|23
1733268760000|2024-12-03 23:32:40|577.53|575.43|576.54|574.44|577.53|575.43|576.43|574.33|27
1733268770000|2024-12-03 23:32:50|576.53|574.43|576.71|574.61|576.77|574.67|576.5|574.4|19
1733268780000|2024-12-03 23:33:00|576.7|574.6|577.4|575.3|577.4|575.3|576.65|574.55|24
1733268790000|2024-12-03 23:33:10|577.37|575.27|577.65|575.55|577.65|575.55|577.33|575.23|23
1733268800000|2024-12-03 23:33:20|577.66|575.56|577.96|575.86|577.98|575.88|577.66|575.56|14
1733268810000|2024-12-03 23:33:30|577.98|575.88|577.64|575.54|577.98|575.88|577.6|575.5|22
1733268820000|2024-12-03 23:33:40|577.65|575.55|578.12|576.02|578.13|576.03|577.61|575.51|22
1733268830000|2024-12-03 23:33:50|578.11|576.01|578.44|576.34|578.68|576.58|578.11|576.01|23
1733268840000|2024-12-03 23:34:00|578.43|576.33|578.45|576.35|578.63|576.53|578.41|576.31|24
1733268850000|2024-12-03 23:34:10|578.44|576.34|577.05|574.95|578.44|576.34|576.89|574.79|27
1733268860000|2024-12-03 23:34:20|577.03|574.93|576.84|574.74|577.03|574.93|576.24|574.14|23
1733268870000|2024-12-03 23:34:30|576.85|574.75|576.65|574.55|577.32|575.22|576.65|574.55|21
1733268880000|2024-12-03 23:34:40|576.64|574.54|576.52|574.42|576.65|574.55|576.51|574.41|21
1733268890000|2024-12-03 23:34:50|576.51|574.41|577.18|575.08|577.23|575.13|576.49|574.39|26
1733268900000|2024-12-03 23:35:00|577.17|575.07|578.07|575.97|578.07|575.97|576.95|574.85|24
1733268910000|2024-12-03 23:35:10|578.03|575.93|578.32|576.22|578.38|576.28|578.01|575.91|26
1733268920000|2024-12-03 23:35:20|578.36|576.26|578.29|576.19|578.45|576.35|578.29|576.19|25
1733268930000|2024-12-03 23:35:30|578.28|576.18|577.58|575.48|578.28|576.18|577.58|575.48|27
1733268940000|2024-12-03 23:35:40|577.57|575.47|577.32|575.22|577.57|575.47|577.06|574.96|27
1733268950000|2024-12-03 23:35:50|577.18|575.08|578.15|576.05|578.21|576.11|577.17|575.07|28
1733268960000|2024-12-03 23:36:00|578.14|576.04|578.72|576.62|578.81|576.71|578.08|575.98|25
1733268970000|2024-12-03 23:36:10|578.71|576.61|577.97|575.87|578.92|576.82|577.97|575.87|26
1733268980000|2024-12-03 23:36:20|577.96|575.86|577.11|575.01|577.96|575.86|577.11|575.01|28
1733268990000|2024-12-03 23:36:30|577.12|575.02|577.87|575.77|577.98|575.88|577.1|575|26
1733269000000|2024-12-03 23:36:40|577.88|575.78|578.27|576.17|578.34|576.24|577.73|575.63|31
1733269010000|2024-12-03 23:36:50|578.29|576.19|579.26|577.16|579.3|577.2|578.29|576.19|21
1733269020000|2024-12-03 23:37:00|579.25|577.15|580.82|578.72|580.83|578.73|579.22|577.12|25
1733269030000|2024-12-03 23:37:10|580.89|578.79|582.03|579.93|582.92|580.82|580.89|578.79|29
1733269040000|2024-12-03 23:37:20|581.54|579.44|579.93|577.83|581.81|579.71|579.93|577.83|27
1733269050000|2024-12-03 23:37:30|580.06|577.96|580.38|578.28|580.55|578.45|579.9|577.8|28
1733269060000|2024-12-03 23:37:40|581.12|579.02|582.13|580.03|583.06|580.96|580.91|578.81|26
1733269070000|2024-12-03 23:37:50|582.09|579.99|583.17|581.07|583.19|581.09|582.04|579.94|30
1733269080000|2024-12-03 23:38:00|583.15|581.05|583.1|581|583.21|581.11|582.44|580.34|29
1733269090000|2024-12-03 23:38:10|583.05|580.95|582.83|580.73|583.41|581.31|582.83|580.73|28
1733269100000|2024-12-03 23:38:20|582.56|580.46|583.2|581.1|583.44|581.34|582.55|580.45|27
1733269110000|2024-12-03 23:38:30|583.19|581.09|583.22|581.12|583.22|581.12|582.73|580.63|24
1733269120000|2024-12-03 23:38:40|583.37|581.27|584.01|581.91|584.01|581.91|583.37|581.27|13
1733269130000|2024-12-03 23:38:50|583.99|581.89|584.92|582.82|585.06|582.96|583.96|581.86|29
1733269140000|2024-12-03 23:39:00|584.93|582.83|585.32|583.22|585.32|583.22|584.91|582.81|20
1733269150000|2024-12-03 23:39:10|585.33|583.23|585.63|583.53|585.7|583.6|585.31|583.21|20
1733269160000|2024-12-03 23:39:20|585.62|583.52|586.1|584|586.18|584.08|585.57|583.47|20
1733269170000|2024-12-03 23:39:30|586.04|583.94|586.59|584.49|586.59|584.49|586.03|583.93|22
1733269180000|2024-12-03 23:39:40|586.6|584.5|586.08|583.98|586.67|584.57|586.01|583.91|16
1733269190000|2024-12-03 23:39:50|586.07|583.97|585.77|583.67|586.07|583.97|585.77|583.67|30
1733269200000|2024-12-03 23:40:00|585.76|583.66|585.44|583.34|586.09|583.99|585.43|583.33|21
1733269210000|2024-12-03 23:40:10|585.43|583.33|585.74|583.64|585.81|583.71|585.4|583.3|19
1733269220000|2024-12-03 23:40:20|585.73|583.63|584.53|582.43|585.73|583.63|584.53|582.43|21
1733269230000|2024-12-03 23:40:30|584.52|582.42|583.92|581.82|584.52|582.42|583.92|581.82|23
1733269240000|2024-12-03 23:40:40|583.91|581.81|583.68|581.58|583.91|581.81|583.65|581.55|26
1733269250000|2024-12-03 23:40:50|583.67|581.57|584.38|582.28|584.5|582.4|583.62|581.52|22
1733269260000|2024-12-03 23:41:00|584.37|582.27|584.07|581.97|584.37|582.27|583.86|581.76|28
1733269270000|2024-12-03 23:41:10|584.06|581.96|583.61|581.51|584.06|581.96|583.55|581.45|24
1733269280000|2024-12-03 23:41:20|583.6|581.5|583.3|581.2|583.6|581.5|583.3|581.2|29
1733269290000|2024-12-03 23:41:30|583.29|581.19|582.6|580.5|583.29|581.19|582.6|580.5|30
1733269300000|2024-12-03 23:41:40|582.59|580.49|582.72|580.62|582.83|580.73|582.45|580.35|27
1733269310000|2024-12-03 23:41:50|582.71|580.61|582.57|580.47|582.75|580.65|582.57|580.47|24
1733269320000|2024-12-03 23:42:00|582.56|580.46|583.68|581.58|583.68|581.58|582.56|580.46|18
1733269330000|2024-12-03 23:42:10|583.69|581.59|585.21|583.11|585.21|583.11|583.67|581.57|20
1733269340000|2024-12-03 23:42:20|585.35|583.25|586.25|584.15|586.25|584.15|585.25|583.15|17
1733269350000|2024-12-03 23:42:30|586.4|584.3|587.02|584.92|587.02|584.92|586.25|584.15|24
1733269360000|2024-12-03 23:42:40|587.01|584.91|588.13|586.03|588.15|586.05|586.99|584.89|24
1733269370000|2024-12-03 23:42:50|588.12|586.02|588.18|586.08|588.18|586.08|587.93|585.83|25
1733269380000|2024-12-03 23:43:00|588.23|586.13|587.53|585.43|588.46|586.36|587.53|585.43|27
1733269390000|2024-12-03 23:43:10|587.52|585.42|589.68|587.58|589.68|587.58|587.46|585.36|19
1733269400000|2024-12-03 23:43:20|589.67|587.57|589.79|587.69|589.79|587.69|589.55|587.45|25
1733269410000|2024-12-03 23:43:30|589.8|587.7|589.97|587.87|590.12|588.02|589.8|587.7|23
1733269420000|2024-12-03 23:43:40|589.96|587.86|589.35|587.25|589.96|587.86|589.35|587.25|22
1733269430000|2024-12-03 23:43:50|589.32|587.22|588.3|586.2|589.32|587.22|588.25|586.15|19
1733269440000|2024-12-03 23:44:00|588.29|586.19|588.02|585.92|588.29|586.19|587.94|585.84|26
1733269450000|2024-12-03 23:44:10|588.01|585.91|587.04|584.94|588.01|585.91|587.04|584.94|30
1733269460000|2024-12-03 23:44:20|587.03|584.93|587.44|585.34|587.44|585.34|587|584.9|22
1733269470000|2024-12-03 23:44:30|587.43|585.33|587.52|585.42|587.63|585.53|587.13|585.03|26
1733269480000|2024-12-03 23:44:40|587.51|585.41|588.61|586.51|588.61|586.51|587.5|585.4|26
1733269490000|2024-12-03 23:44:50|588.72|586.62|588.46|586.36|589.06|586.96|588.46|586.36|23
1733269500000|2024-12-03 23:45:00|588.44|586.34|588.7|586.6|588.7|586.6|588.29|586.19|22
1733269510000|2024-12-03 23:45:10|588.81|586.71|588.65|586.55|589.26|587.16|588.65|586.55|27
1733269520000|2024-12-03 23:45:20|588.64|586.54|587.88|585.78|588.64|586.54|587.88|585.78|30
1733269530000|2024-12-03 23:45:30|587.87|585.77|587.32|585.22|587.87|585.77|587.32|585.22|33
1733269540000|2024-12-03 23:45:40|586.92|584.82|586.31|584.21|587.19|585.09|586.31|584.21|29
1733269550000|2024-12-03 23:45:50|586.17|584.07|585.29|583.19|586.17|584.07|585.29|583.19|29
1733269560000|2024-12-03 23:46:00|585.28|583.18|585|582.9|585.28|583.18|585|582.9|27
1733269570000|2024-12-03 23:46:10|584.76|582.66|584.32|582.22|584.76|582.66|584.26|582.16|27
1733269580000|2024-12-03 23:46:20|584.31|582.21|585.35|583.25|585.74|583.64|584.31|582.21|19
1733269590000|2024-12-03 23:46:30|585.34|583.24|584.79|582.69|585.34|583.24|584.79|582.69|25
1733269600000|2024-12-03 23:46:40|584.78|582.68|585.16|583.06|585.17|583.07|584.75|582.65|18
1733269610000|2024-12-03 23:46:50|585.15|583.05|585.15|583.05|585.15|583.05|584.96|582.86|23
1733269620000|2024-12-03 23:47:00|585.14|583.04|585.97|583.87|585.97|583.87|585.11|583.01|19
1733269630000|2024-12-03 23:47:10|585.95|583.85|586.34|584.24|586.4|584.3|585.95|583.85|25
1733269640000|2024-12-03 23:47:20|586.31|584.21|586.17|584.07|586.32|584.22|586.17|584.07|19
1733269650000|2024-12-03 23:47:30|586.16|584.06|587.21|585.11|587.23|585.13|586.09|583.99|22
1733269660000|2024-12-03 23:47:40|587.69|585.59|587.54|585.44|587.69|585.59|587.3|585.2|26
1733269670000|2024-12-03 23:47:50|587.58|585.48|587.78|585.68|587.85|585.75|587.57|585.47|24
1733269680000|2024-12-03 23:48:00|587.79|585.69|587.9|585.8|588.27|586.17|587.79|585.69|23
1733269690000|2024-12-03 23:48:10|587.88|585.78|587.04|584.94|587.88|585.78|586.9|584.8|28
1733269700000|2024-12-03 23:48:20|587.03|584.93|586.79|584.69|587.28|585.18|586.79|584.69|28
1733269710000|2024-12-03 23:48:30|586.78|584.68|588.48|586.38|588.49|586.39|586.76|584.66|18
1733269720000|2024-12-03 23:48:40|588.5|586.4|589.72|587.62|589.72|587.62|588.5|586.4|20
1733269730000|2024-12-03 23:48:50|589.73|587.63|590.09|587.99|590.1|588|589.73|587.63|18
1733269740000|2024-12-03 23:49:00|590.23|588.13|590.28|588.18|590.32|588.22|590.22|588.12|21
1733269750000|2024-12-03 23:49:10|590.29|588.19|590.76|588.66|590.91|588.81|590.29|588.19|19
1733269760000|2024-12-03 23:49:20|590.84|588.74|591.26|589.16|591.26|589.16|590.83|588.73|13
1733269770000|2024-12-03 23:49:30|591.58|589.48|592.49|590.39|592.49|590.39|591.44|589.34|19
1733269780000|2024-12-03 23:49:40|592.32|590.22|592.05|589.95|592.66|590.56|592.05|589.95|24
1733269790000|2024-12-03 23:49:50|592.04|589.94|591.04|588.94|592.04|589.94|591.04|588.94|29
1733269800000|2024-12-03 23:50:00|591.02|588.92|590.59|588.49|591.02|588.92|590.36|588.26|28
1733269810000|2024-12-03 23:50:10|590.58|588.48|589.99|587.89|590.58|588.48|589.99|587.89|22
1733269820000|2024-12-03 23:50:20|589.85|587.75|588.63|586.53|589.85|587.75|588.63|586.53|28
1733269830000|2024-12-03 23:50:30|588.62|586.52|588|585.9|588.62|586.52|587.94|585.84|22
1733269840000|2024-12-03 23:50:40|587.99|585.89|587.56|585.46|587.99|585.89|587.56|585.46|27
1733269850000|2024-12-03 23:50:50|587.55|585.45|587.24|585.14|587.55|585.45|587.24|585.14|26
1733269860000|2024-12-03 23:51:00|587.18|585.08|587.29|585.19|587.29|585.19|586.98|584.88|22
1733269870000|2024-12-03 23:51:10|587.28|585.18|586.36|584.26|587.28|585.18|586.36|584.26|29
1733269880000|2024-12-03 23:51:20|586.35|584.25|585.65|583.55|586.35|584.25|585.65|583.55|25
1733269890000|2024-12-03 23:51:30|585.64|583.54|585.44|583.34|585.64|583.54|585.44|583.34|20
1733269900000|2024-12-03 23:51:40|585.43|583.33|584.77|582.67|585.43|583.33|584.77|582.67|25
1733269910000|2024-12-03 23:51:50|584.76|582.66|583.89|581.79|584.76|582.66|583.89|581.79|23
1733269920000|2024-12-03 23:52:00|583.95|581.85|584.09|581.99|584.1|582|583.87|581.77|21
1733269930000|2024-12-03 23:52:10|584.1|582|584.09|581.99|584.12|582.02|584.05|581.95|16
1733269940000|2024-12-03 23:52:20|584.08|581.98|583.64|581.54|584.08|581.98|583.64|581.54|23
1733269950000|2024-12-03 23:52:30|583.63|581.53|583.75|581.65|583.79|581.69|583.61|581.51|12
1733269960000|2024-12-03 23:52:40|583.81|581.71|583.96|581.86|583.97|581.87|583.79|581.69|7
1733269970000|2024-12-03 23:52:50|583.95|581.85|584.07|581.97|584.07|581.97|583.86|581.76|15
1733269980000|2024-12-03 23:53:00|584.08|581.98|584.08|581.98|584.13|582.03|584.08|581.98|10
1733269990000|2024-12-03 23:53:10|584.07|581.97|582.77|580.67|584.07|581.97|582.76|580.66|29
1733270000000|2024-12-03 23:53:20|582.76|580.66|582.56|580.46|582.76|580.66|582.56|580.46|10
1733270010000|2024-12-03 23:53:30|582.55|580.45|581.72|579.62|582.55|580.45|581.53|579.43|20
1733270020000|2024-12-03 23:53:40|581.71|579.61|581.96|579.86|581.96|579.86|581.7|579.6|12
1733270030000|2024-12-03 23:53:50|581.97|579.87|581.72|579.62|581.97|579.87|581.63|579.53|13
1733270040000|2024-12-03 23:54:00|581.73|579.63|582.16|580.06|582.16|580.06|581.73|579.63|17
1733270050000|2024-12-03 23:54:10|582.17|580.07|582.39|580.29|582.39|580.29|582.17|580.07|14
1733270060000|2024-12-03 23:54:20|582.38|580.28|581.87|579.77|582.39|580.29|581.85|579.75|12
1733270070000|2024-12-03 23:54:30|581.88|579.78|582.17|580.07|582.19|580.09|581.88|579.78|21
1733270080000|2024-12-03 23:54:40|582.16|580.06|582.46|580.36|582.64|580.54|582.09|579.99|26
1733270090000|2024-12-03 23:54:50|582.39|580.29|581.88|579.78|582.39|580.29|581.88|579.78|13
1733270100000|2024-12-03 23:55:00|581.83|579.73|581.65|579.55|581.83|579.73|581.49|579.39|15
1733270110000|2024-12-03 23:55:10|581.66|579.56|582.6|580.5|582.6|580.5|581.66|579.56|25
1733270120000|2024-12-03 23:55:20|582.67|580.57|582.7|580.6|582.71|580.61|582.59|580.49|16
1733270130000|2024-12-03 23:55:30|582.77|580.67|581.99|579.89|582.77|580.67|581.98|579.88|21
1733270140000|2024-12-03 23:55:40|581.98|579.88|581.45|579.35|581.98|579.88|581.45|579.35|11
1733270150000|2024-12-03 23:55:50|581.44|579.34|582.16|580.06|582.16|580.06|581.44|579.34|16
1733270160000|2024-12-03 23:56:00|582.28|580.18|582.79|580.69|582.8|580.7|582.28|580.18|18
1733270170000|2024-12-03 23:56:10|582.75|580.65|582.53|580.43|582.77|580.67|582.52|580.42|9
1733270180000|2024-12-03 23:56:20|582.54|580.44|582.86|580.76|582.86|580.76|582.5|580.4|20
1733270190000|2024-12-03 23:56:30|582.87|580.77|583.22|581.12|583.62|581.52|582.81|580.71|21
1733270200000|2024-12-03 23:56:40|583.23|581.13|583|580.9|583.43|581.33|582.98|580.88|18
1733270210000|2024-12-03 23:56:50|583.02|580.92|583.29|581.19|583.53|581.43|583.02|580.92|16
1733270220000|2024-12-03 23:57:00|583.64|581.54|584.01|581.91|584.02|581.92|583.64|581.54|20
1733270230000|2024-12-03 23:57:10|584|581.9|584.04|581.94|584.14|582.04|584|581.9|15
1733270240000|2024-12-03 23:57:20|584.03|581.93|583.41|581.31|584.03|581.93|583.41|581.31|18
1733270250000|2024-12-03 23:57:30|583.4|581.3|585.5|583.4|585.5|583.4|583.39|581.29|26
1733270260000|2024-12-03 23:57:40|585.51|583.41|586.19|584.09|586.26|584.16|585.51|583.41|27
1733270270000|2024-12-03 23:57:50|586.29|584.19|587.75|585.65|587.76|585.66|586.29|584.19|21
1733270280000|2024-12-03 23:58:00|587.74|585.64|587.93|585.83|587.94|585.84|587.67|585.57|12
1733270290000|2024-12-03 23:58:10|587.95|585.85|588.72|586.62|588.72|586.62|587.95|585.85|20
1733270300000|2024-12-03 23:58:20|588.73|586.63|588.36|586.26|588.93|586.83|588.36|586.26|29
1733270310000|2024-12-03 23:58:30|588.35|586.25|587.89|585.79|588.35|586.25|587.89|585.79|27
1733270320000|2024-12-03 23:58:40|587.88|585.78|587.89|585.79|587.9|585.8|587.81|585.71|18
1733270330000|2024-12-03 23:58:50|587.9|585.8|588.08|585.98|588.1|586|587.9|585.8|12
1733270340000|2024-12-03 23:59:00|588.07|585.97|588.05|585.95|588.09|585.99|588.05|585.95|10
1733270350000|2024-12-03 23:59:10|588.06|585.96|588.02|585.92|588.06|585.96|588.02|585.92|7
1733270360000|2024-12-03 23:59:20|588.01|585.91|587.81|585.71|588.01|585.91|587.77|585.67|9
1733270370000|2024-12-03 23:59:30|587.82|585.72|588.14|586.04|588.28|586.18|587.8|585.7|23
1733270380000|2024-12-03 23:59:40|588.13|586.03|587.15|585.05|588.13|586.03|587.08|584.98|20
1733270390000|2024-12-03 23:59:50|587.16|585.06|586.88|584.78|587.16|585.06|586.86|584.76|21
1733270400000|2024-12-04 00:00:00|586.87|584.77|586.65|584.55|586.87|584.77|586.65|584.55|12
1733270410000|2024-12-04 00:00:10|586.56|584.46|585.84|583.74|586.56|584.46|585.36|583.26|20
1733270420000|2024-12-04 00:00:20|586.02|583.92|587.59|585.49|587.6|585.5|586.02|583.92|24
1733270430000|2024-12-04 00:00:30|587.74|585.64|586.93|584.83|587.74|585.64|586.77|584.67|24
1733270440000|2024-12-04 00:00:40|586.91|584.81|587.34|585.24|587.34|585.24|586.77|584.67|23
1733270450000|2024-12-04 00:00:50|587.35|585.25|587.88|585.78|587.88|585.78|587.35|585.25|15
1733270460000|2024-12-04 00:01:00|587.89|585.79|587.2|585.1|588.02|585.92|586.84|584.74|29
1733270470000|2024-12-04 00:01:10|587.21|585.11|587.05|584.95|587.24|585.14|586.82|584.72|23
1733270480000|2024-12-04 00:01:20|587.04|584.94|585.38|583.28|587.04|584.94|585.38|583.28|22
1733270490000|2024-12-04 00:01:30|585.37|583.27|584.29|582.19|585.37|583.27|584.29|582.19|28
1733270500000|2024-12-04 00:01:40|584.28|582.18|583|580.9|584.28|582.18|582.81|580.71|28
1733270510000|2024-12-04 00:01:50|582.87|580.77|582.44|580.34|582.87|580.77|582.43|580.33|22
1733270520000|2024-12-04 00:02:00|582.45|580.35|582.42|580.32|582.64|580.54|582.3|580.2|25
1733270530000|2024-12-04 00:02:10|582.41|580.31|582.03|579.93|582.41|580.31|582.03|579.93|7
1733270540000|2024-12-04 00:02:20|581.95|579.85|580.9|578.8|581.95|579.85|580.9|578.8|32
1733270550000|2024-12-04 00:02:30|580.91|578.81|580.18|578.08|580.91|578.81|580.18|578.08|21
1733270560000|2024-12-04 00:02:40|580.17|578.07|579.92|577.82|580.17|578.07|579.92|577.82|28
1733270570000|2024-12-04 00:02:50|579.91|577.81|579.85|577.75|579.91|577.81|579.82|577.72|22
1733270580000|2024-12-04 00:03:00|579.86|577.76|578.89|576.79|579.88|577.78|578.89|576.79|27
1733270590000|2024-12-04 00:03:10|578.88|576.78|578.48|576.38|578.88|576.78|578.48|576.38|29
1733270600000|2024-12-04 00:03:20|578.47|576.37|578.5|576.4|578.63|576.53|578.33|576.23|20
1733270610000|2024-12-04 00:03:30|578.51|576.41|578.47|576.37|578.82|576.72|578.41|576.31|20
1733270620000|2024-12-04 00:03:40|578.46|576.36|578.08|575.98|578.46|576.36|578.08|575.98|27
1733270630000|2024-12-04 00:03:50|578.07|575.97|577.81|575.71|578.07|575.97|577.81|575.71|12
1733270640000|2024-12-04 00:04:00|577.8|575.7|578.06|575.96|578.06|575.96|577.67|575.57|24
1733270650000|2024-12-04 00:04:10|578.07|575.97|577.93|575.83|578.08|575.98|577.89|575.79|26
1733270660000|2024-12-04 00:04:20|577.92|575.82|578.37|576.27|578.37|576.27|577.81|575.71|21
1733270670000|2024-12-04 00:04:30|578.38|576.28|578.56|576.46|578.67|576.57|578.38|576.28|12
1733270680000|2024-12-04 00:04:40|578.26|576.16|578.71|576.61|578.71|576.61|578.25|576.15|17
1733270690000|2024-12-04 00:04:50|578.72|576.62|580.81|578.71|580.81|578.71|578.72|576.62|25
1733270700000|2024-12-04 00:05:00|580.82|578.72|580.98|578.88|581.02|578.92|580.8|578.7|12
1733270710000|2024-12-04 00:05:10|580.99|578.89|580.53|578.43|581.22|579.12|580.53|578.43|25
1733270720000|2024-12-04 00:05:20|580.01|577.91|581.33|579.23|581.78|579.68|579.94|577.84|24
1733270730000|2024-12-04 00:05:30|581.32|579.22|581.84|579.74|581.84|579.74|581.22|579.12|21
1733270740000|2024-12-04 00:05:40|581.85|579.75|583.6|581.5|583.62|581.52|581.85|579.75|30
1733270750000|2024-12-04 00:05:50|583.64|581.54|583.86|581.76|583.86|581.76|583.21|581.11|26
1733270760000|2024-12-04 00:06:00|583.87|581.77|584.19|582.09|584.2|582.1|583.64|581.54|12
1733270770000|2024-12-04 00:06:10|584.2|582.1|583.39|581.29|584.21|582.11|583.39|581.29|21
1733270780000|2024-12-04 00:06:20|583.38|581.28|582.71|580.61|583.38|581.28|582.71|580.61|24
1733270790000|2024-12-04 00:06:30|582.7|580.6|581.98|579.88|582.7|580.6|581.98|579.88|16
1733270800000|2024-12-04 00:06:40|581.97|579.87|581.99|579.89|582.04|579.94|581.97|579.87|15
1733270810000|2024-12-04 00:06:50|581.98|579.88|581.45|579.35|582.16|580.06|581.45|579.35|12
1733270820000|2024-12-04 00:07:00|580.58|578.48|580.35|578.25|580.58|578.48|580.08|577.98|24
1733270830000|2024-12-04 00:07:10|580.32|578.22|579.37|577.27|580.32|578.22|579.37|577.27|18
1733270840000|2024-12-04 00:07:20|579.38|577.28|578.91|576.81|579.47|577.37|578.91|576.81|21
1733270850000|2024-12-04 00:07:30|578.82|576.72|577.65|575.55|578.82|576.72|577.65|575.55|18
1733270860000|2024-12-04 00:07:40|577.66|575.56|577.75|575.65|577.76|575.66|577.66|575.56|11
1733270870000|2024-12-04 00:07:50|577.76|575.66|578.68|576.58|578.68|576.58|577.76|575.66|21
1733270880000|2024-12-04 00:08:00|578.69|576.59|579.03|576.93|579.19|577.09|578.69|576.59|23
1733270890000|2024-12-04 00:08:10|579|576.9|578.54|576.44|579.01|576.91|578.54|576.44|14
1733270900000|2024-12-04 00:08:20|578.55|576.45|579.21|577.11|579.21|577.11|578.55|576.45|17
1733270910000|2024-12-04 00:08:30|579.22|577.12|579.53|577.43|579.53|577.43|579.22|577.12|22
1733270920000|2024-12-04 00:08:40|579.54|577.44|579.52|577.42|579.77|577.67|579.52|577.42|19
1733270930000|2024-12-04 00:08:50|579.48|577.38|579.27|577.17|579.48|577.38|579.12|577.02|16
1733270940000|2024-12-04 00:09:00|579.45|577.35|578.79|576.69|579.46|577.36|578.5|576.4|20
1733270950000|2024-12-04 00:09:10|578.8|576.7|578.38|576.28|578.81|576.71|578.37|576.27|15
1733270960000|2024-12-04 00:09:20|578.51|576.41|578.28|576.18|578.52|576.42|578.18|576.08|18
1733270970000|2024-12-04 00:09:30|577.74|575.64|575.96|573.86|577.96|575.86|575.7|573.6|24
1733270980000|2024-12-04 00:09:40|575.94|573.84|575.67|573.57|575.94|573.84|575.39|573.29|17
1733270990000|2024-12-04 00:09:50|575.68|573.58|575.57|573.47|576.03|573.93|575.57|573.47|20
1733271000000|2024-12-04 00:10:00|575.56|573.46|575.93|573.83|575.93|573.83|575.43|573.33|15
1733271010000|2024-12-04 00:10:10|575.83|573.73|575.62|573.52|575.83|573.73|574.99|572.89|19
1733271020000|2024-12-04 00:10:20|575.63|573.53|576.27|574.17|576.27|574.17|575.63|573.53|21
1733271030000|2024-12-04 00:10:30|576.28|574.18|575.92|573.82|576.67|574.57|575.92|573.82|24
1733271040000|2024-12-04 00:10:40|575.91|573.81|577.26|575.16|577.26|575.16|575.47|573.37|27
1733271050000|2024-12-04 00:10:50|577.32|575.22|578.06|575.96|578.08|575.98|577.32|575.22|20
1733271060000|2024-12-04 00:11:00|578.07|575.97|579.01|576.91|579.01|576.91|578.06|575.96|24
1733271070000|2024-12-04 00:11:10|579.11|577.01|579.25|577.15|579.25|577.15|579.11|577.01|18
1733271080000|2024-12-04 00:11:20|579.24|577.14|580.25|578.15|580.25|578.15|579.24|577.14|21
1733271090000|2024-12-04 00:11:30|580.33|578.23|580.56|578.46|580.6|578.5|580.33|578.23|23
1733271100000|2024-12-04 00:11:40|580.55|578.45|579.95|577.85|580.55|578.45|579.94|577.84|16
1733271110000|2024-12-04 00:11:50|579.94|577.84|582.42|580.32|582.56|580.46|579.8|577.7|18
1733271120000|2024-12-04 00:12:00|582.46|580.36|583.43|581.33|583.43|581.33|582.46|580.36|20
1733271130000|2024-12-04 00:12:10|583.56|581.46|583.17|581.07|583.92|581.82|583.1|581|23
1733271140000|2024-12-04 00:12:20|583.16|581.06|582.73|580.63|583.33|581.23|582.73|580.63|27
1733271150000|2024-12-04 00:12:30|582.63|580.53|583.04|580.94|583.04|580.94|582.52|580.42|15
1733271160000|2024-12-04 00:12:40|583.05|580.95|582.95|580.85|583.05|580.95|582.66|580.56|14
1733271170000|2024-12-04 00:12:50|582.96|580.86|585.08|582.98|585.12|583.02|582.96|580.86|24
1733271180000|2024-12-04 00:13:00|585.15|583.05|586.79|584.69|586.79|584.69|585.15|583.05|17
1733271190000|2024-12-04 00:13:10|586.78|584.68|588.55|586.45|588.55|586.45|586.78|584.68|27
1733271200000|2024-12-04 00:13:20|588.58|586.48|590.06|587.96|590.41|588.31|588.58|586.48|23
1733271210000|2024-12-04 00:13:30|590.05|587.95|598.35|596.25|598.67|596.57|590.05|587.95|28
1733271220000|2024-12-04 00:13:40|598.77|596.67|599.99|597.89|599.99|597.89|598.76|596.66|24
1733271230000|2024-12-04 00:13:50|599.91|597.81|600.36|598.26|600.37|598.27|599.07|596.97|16
1733271240000|2024-12-04 00:14:00|598.83|596.73|599.58|597.48|600.48|598.38|598.83|596.73|28
1733271250000|2024-12-04 00:14:10|599.57|597.47|601.1|599|601.1|599|597.61|595.51|24
1733271260000|2024-12-04 00:14:20|601.35|599.25|595.58|593.48|601.35|599.25|595.43|593.33|21
1733271270000|2024-12-04 00:14:30|595.6|593.5|596.41|594.31|597.44|595.34|595.49|593.39|32
1733271280000|2024-12-04 00:14:40|596.92|594.82|595.58|593.48|596.92|594.82|595.24|593.14|30
1733271290000|2024-12-04 00:14:50|595.57|593.47|594.29|592.19|596.32|594.22|594.29|592.19|30
1733271300000|2024-12-04 00:15:00|594.28|592.18|595.19|593.09|595.2|593.1|593.81|591.71|21
1733271310000|2024-12-04 00:15:10|595.18|593.08|596.04|593.94|596.35|594.25|593.87|591.77|26
1733271320000|2024-12-04 00:15:20|596.03|593.93|595.56|593.46|596.03|593.93|594.67|592.57|28
1733271330000|2024-12-04 00:15:30|595.73|593.63|601.67|599.57|601.67|599.57|595.73|593.63|33
1733271340000|2024-12-04 00:15:40|601.66|599.56|600.99|598.89|601.71|599.61|600.96|598.86|29
1733271350000|2024-12-04 00:15:50|601.02|598.92|598.51|596.41|601.02|598.92|598.51|596.41|30
1733271360000|2024-12-04 00:16:00|598.52|596.42|596.47|594.37|598.52|596.42|596.47|594.37|25
1733271370000|2024-12-04 00:16:10|596.46|594.36|595.57|593.47|596.52|594.42|595.57|593.47|29
1733271380000|2024-12-04 00:16:20|595.56|593.46|595.57|593.47|595.92|593.82|595.24|593.14|28
1733271390000|2024-12-04 00:16:30|595.56|593.46|596.3|594.2|596.44|594.34|595.46|593.36|25
1733271400000|2024-12-04 00:16:40|596.29|594.19|596.38|594.28|597.13|595.03|596.13|594.03|28
1733271410000|2024-12-04 00:16:50|596.37|594.27|595.45|593.35|596.37|594.27|595.45|593.35|25
1733271420000|2024-12-04 00:17:00|595.28|593.18|595.34|593.24|595.34|593.24|594.76|592.66|25
1733271430000|2024-12-04 00:17:10|595.08|592.98|595.13|593.03|595.9|593.8|594.86|592.76|25
1733271440000|2024-12-04 00:17:20|595.34|593.24|596.35|594.25|596.41|594.31|595.13|593.03|24
1733271450000|2024-12-04 00:17:30|596.34|594.24|596.92|594.82|597.05|594.95|596.32|594.22|23
1733271460000|2024-12-04 00:17:40|596.99|594.89|596.48|594.38|597.57|595.47|596.48|594.38|30
1733271470000|2024-12-04 00:17:50|596.46|594.36|596.13|594.03|596.46|594.36|596.03|593.93|23
1733271480000|2024-12-04 00:18:00|596.12|594.02|597.75|595.65|597.85|595.75|596.04|593.94|24
1733271490000|2024-12-04 00:18:10|597.74|595.64|596.7|594.6|598.76|596.66|596.65|594.55|30
1733271500000|2024-12-04 00:18:20|596.69|594.59|596.47|594.37|596.69|594.59|596.43|594.33|19
1733271510000|2024-12-04 00:18:30|597.18|595.08|596.57|594.47|597.18|595.08|596.37|594.27|29
1733271520000|2024-12-04 00:18:40|596.55|594.45|595.2|593.1|596.55|594.45|595.2|593.1|25
1733271530000|2024-12-04 00:18:50|595.19|593.09|594.91|592.81|595.19|593.09|594.74|592.64|26
1733271540000|2024-12-04 00:19:00|594.9|592.8|594.89|592.79|595.18|593.08|594.78|592.68|28
1733271550000|2024-12-04 00:19:10|594.88|592.78|594.98|592.88|595.13|593.03|594.78|592.68|28
1733271560000|2024-12-04 00:19:20|594.97|592.87|594.89|592.79|595.18|593.08|594.89|592.79|22
1733271570000|2024-12-04 00:19:30|594.92|592.82|595.94|593.84|595.94|593.84|594.92|592.82|26
1733271580000|2024-12-04 00:19:40|596.2|594.1|596.1|594|596.3|594.2|596.1|594|25
1733271590000|2024-12-04 00:19:50|596.09|593.99|595.65|593.55|596.09|593.99|595.65|593.55|16
1733271600000|2024-12-04 00:20:00|595.64|593.54|595.2|593.1|595.8|593.7|595.2|593.1|19
1733271610000|2024-12-04 00:20:10|595.19|593.09|594.95|592.85|595.21|593.11|594.95|592.85|26
1733271620000|2024-12-04 00:20:20|594.94|592.84|594.93|592.83|594.94|592.84|594.74|592.64|23
1733271630000|2024-12-04 00:20:30|594.82|592.72|596.18|594.08|596.18|594.08|594.74|592.64|26
1733271640000|2024-12-04 00:20:40|596.17|594.07|595.14|593.04|596.17|594.07|595.11|593.01|28
1733271650000|2024-12-04 00:20:50|595.13|593.03|594.78|592.68|595.13|593.03|594.69|592.59|25
1733271660000|2024-12-04 00:21:00|594.77|592.67|594.7|592.6|594.78|592.68|594.67|592.57|21
1733271670000|2024-12-04 00:21:10|594.69|592.59|594.7|592.6|594.78|592.68|594.66|592.56|21
1733271680000|2024-12-04 00:21:20|594.69|592.59|594.67|592.57|594.76|592.66|594.67|592.57|17
1733271690000|2024-12-04 00:21:30|594.7|592.6|594.7|592.6|594.78|592.68|594.68|592.58|11
1733271700000|2024-12-04 00:21:40|594.79|592.69|592.52|590.42|594.79|592.69|592.52|590.42|24
1733271710000|2024-12-04 00:21:50|592.46|590.36|590.18|588.08|592.46|590.36|590.18|588.08|25
1733271720000|2024-12-04 00:22:00|590.17|588.07|589.85|587.75|590.63|588.53|589.85|587.75|25
1733271730000|2024-12-04 00:22:10|589.84|587.74|589.72|587.62|590.07|587.97|589.49|587.39|24
1733271740000|2024-12-04 00:22:20|589.71|587.61|588.12|586.02|589.71|587.61|588.12|586.02|28
1733271750000|2024-12-04 00:22:30|588.1|586|587.31|585.21|588.1|586|587.31|585.21|24
1733271760000|2024-12-04 00:22:40|587.3|585.2|586.71|584.61|587.3|585.2|586.71|584.61|23
1733271770000|2024-12-04 00:22:50|586.56|584.46|586.36|584.26|586.56|584.46|586.36|584.26|23
1733271780000|2024-12-04 00:23:00|586.35|584.25|586.63|584.53|586.65|584.55|586.25|584.15|20
1733271790000|2024-12-04 00:23:10|586.62|584.52|587.69|585.59|587.87|585.77|586.62|584.52|27
1733271800000|2024-12-04 00:23:20|587.68|585.58|587.87|585.77|587.93|585.83|587.59|585.49|22
1733271810000|2024-12-04 00:23:30|587.86|585.76|587.86|585.76|588|585.9|587.72|585.62|26
1733271820000|2024-12-04 00:23:40|587.85|585.75|587.44|585.34|587.85|585.75|587.44|585.34|22
1733271830000|2024-12-04 00:23:50|587.43|585.33|587.74|585.64|587.76|585.66|587.43|585.33|18
1733271840000|2024-12-04 00:24:00|587.75|585.65|589.19|587.09|589.19|587.09|587.75|585.65|24
1733271850000|2024-12-04 00:24:10|589.04|586.94|587.95|585.85|589.37|587.27|587.92|585.82|20
1733271860000|2024-12-04 00:24:20|588.1|586|588.92|586.82|588.93|586.83|588.1|586|29
1733271870000|2024-12-04 00:24:30|588.91|586.81|589.36|587.26|589.41|587.31|588.91|586.81|28
1733271880000|2024-12-04 00:24:40|589.35|587.25|589.67|587.57|589.67|587.57|589.33|587.23|20
1733271890000|2024-12-04 00:24:50|589.68|587.58|589.52|587.42|590.22|588.12|589.51|587.41|28
1733271900000|2024-12-04 00:25:00|589.51|587.41|589.44|587.34|589.73|587.63|589.43|587.33|22
1733271910000|2024-12-04 00:25:10|589.15|587.05|592.19|590.09|593.1|591|588.66|586.56|23
1733271920000|2024-12-04 00:25:20|592.18|590.08|594.99|592.89|595.61|593.51|592.17|590.07|29
1733271930000|2024-12-04 00:25:30|594.98|592.88|592.79|590.69|594.98|592.88|592.74|590.64|24
1733271940000|2024-12-04 00:25:40|592.73|590.63|591.93|589.83|592.73|590.63|591.93|589.83|28
1733271950000|2024-12-04 00:25:50|591.92|589.82|592.2|590.1|592.3|590.2|591.89|589.79|20
1733271960000|2024-12-04 00:26:00|592.19|590.09|593.1|591|593.11|591.01|592.1|590|17
1733271970000|2024-12-04 00:26:10|593.37|591.27|592.96|590.86|593.37|591.27|592.96|590.86|28
1733271980000|2024-12-04 00:26:20|593.09|590.99|593.1|591|593.41|591.31|592.98|590.88|16
1733271990000|2024-12-04 00:26:30|592.81|590.71|592.16|590.06|592.81|590.71|592.09|589.99|22
1733272000000|2024-12-04 00:26:40|591.95|589.85|590.64|588.54|591.95|589.85|590.64|588.54|29
1733272010000|2024-12-04 00:26:50|590.63|588.53|589.76|587.66|590.63|588.53|589.76|587.66|31
1733272020000|2024-12-04 00:27:00|589.63|587.53|589.68|587.58|589.68|587.58|589.58|587.48|20
1733272030000|2024-12-04 00:27:10|589.92|587.82|590.04|587.94|590.08|587.98|589.91|587.81|15
1733272040000|2024-12-04 00:27:20|590.02|587.92|589.9|587.8|590.02|587.92|589.77|587.67|23
1733272050000|2024-12-04 00:27:30|589.89|587.79|589.78|587.68|590.01|587.91|589.78|587.68|25
1733272060000|2024-12-04 00:27:40|589.77|587.67|589.63|587.53|589.77|587.67|589.63|587.53|18
1733272070000|2024-12-04 00:27:50|589.62|587.52|589.12|587.02|590.08|587.98|589.09|586.99|15
1733272080000|2024-12-04 00:28:00|589.11|587.01|588.05|585.95|589.11|587.01|587.43|585.33|16
1733272090000|2024-12-04 00:28:10|588.04|585.94|588.4|586.3|588.43|586.33|588.04|585.94|13
1733272100000|2024-12-04 00:28:20|588.39|586.29|588.21|586.11|588.39|586.29|588.21|586.11|22
1733272110000|2024-12-04 00:28:30|588.2|586.1|587.61|585.51|588.2|586.1|587.61|585.51|22
1733272120000|2024-12-04 00:28:40|587.6|585.5|586.08|583.98|587.6|585.5|586.08|583.98|28
1733272130000|2024-12-04 00:28:50|586.07|583.97|585.98|583.88|586.08|583.98|585.92|583.82|24
1733272140000|2024-12-04 00:29:00|585.97|583.87|585.83|583.73|585.97|583.87|585.82|583.72|11
1733272150000|2024-12-04 00:29:10|586.02|583.92|586.05|583.95|586.06|583.96|585.88|583.78|17
1733272160000|2024-12-04 00:29:20|586.06|583.96|586.1|584|586.16|584.06|586.06|583.96|17
1733272170000|2024-12-04 00:29:30|586.09|583.99|585.87|583.77|586.09|583.99|585.75|583.65|15
1733272180000|2024-12-04 00:29:40|585.88|583.78|585.82|583.72|585.92|583.82|585.82|583.72|12
1733272190000|2024-12-04 00:29:50|585.81|583.71|586.33|584.23|586.38|584.28|585.8|583.7|18
1733272200000|2024-12-04 00:30:00|586.32|584.22|585.94|583.84|586.32|584.22|585.94|583.84|22
1733272210000|2024-12-04 00:30:10|585.93|583.83|586.43|584.33|586.43|584.33|585.91|583.81|22
1733272220000|2024-12-04 00:30:20|586.4|584.3|586.58|584.48|586.65|584.55|586.4|584.3|18
1733272230000|2024-12-04 00:30:30|586.57|584.47|586.09|583.99|586.57|584.47|586.09|583.99|24
1733272240000|2024-12-04 00:30:40|586.08|583.98|585.81|583.71|586.08|583.98|585.81|583.71|23
1733272250000|2024-12-04 00:30:50|585.75|583.65|584.91|582.81|585.75|583.65|584.91|582.81|17
1733272260000|2024-12-04 00:31:00|584.9|582.8|584.44|582.34|584.9|582.8|584.17|582.07|26
1733272270000|2024-12-04 00:31:10|584.74|582.64|585.81|583.71|585.81|583.71|584.74|582.64|11
1733272280000|2024-12-04 00:31:20|585.8|583.7|586.63|584.53|586.64|584.54|585.78|583.68|21
1733272290000|2024-12-04 00:31:30|586.62|584.52|586.65|584.55|586.69|584.59|586.52|584.42|24
1733272300000|2024-12-04 00:31:40|586.72|584.62|586.64|584.54|586.95|584.85|586.64|584.54|31
1733272310000|2024-12-04 00:31:50|586.63|584.53|586.83|584.73|586.89|584.79|586.44|584.34|22
1733272320000|2024-12-04 00:32:00|586.88|584.78|586.75|584.65|587.07|584.97|586.75|584.65|20
1733272330000|2024-12-04 00:32:10|586.74|584.64|586.83|584.73|586.86|584.76|586.69|584.59|17
1733272340000|2024-12-04 00:32:20|586.82|584.72|587.15|585.05|587.29|585.19|586.81|584.71|22
1733272350000|2024-12-04 00:32:30|587.14|585.04|589.16|587.06|589.16|587.06|587.14|585.04|26
1733272360000|2024-12-04 00:32:40|589.15|587.05|588.49|586.39|589.15|587.05|588.49|586.39|24
1733272370000|2024-12-04 00:32:50|588.48|586.38|588.47|586.37|588.5|586.4|588.42|586.32|21
1733272380000|2024-12-04 00:33:00|588.46|586.36|588.62|586.52|588.82|586.72|588.46|586.36|26
1733272390000|2024-12-04 00:33:10|588.6|586.5|588.47|586.37|588.65|586.55|588.47|586.37|20
1733272400000|2024-12-04 00:33:20|588.46|586.36|588.22|586.12|588.65|586.55|588.22|586.12|26
1733272410000|2024-12-04 00:33:30|588.21|586.11|588.07|585.97|588.27|586.17|588.07|585.97|26
1733272420000|2024-12-04 00:33:40|588.13|586.03|588.25|586.15|588.37|586.27|588.12|586.02|26
1733272430000|2024-12-04 00:33:50|588.24|586.14|587.99|585.89|588.24|586.14|587.99|585.89|25
1733272440000|2024-12-04 00:34:00|587.98|585.88|588.04|585.94|588.17|586.07|587.89|585.79|22
1733272450000|2024-12-04 00:34:10|588.03|585.93|588.06|585.96|588.13|586.03|587.95|585.85|25
1733272460000|2024-12-04 00:34:20|588.05|585.95|587.66|585.56|588.05|585.95|587.66|585.56|25
1733272470000|2024-12-04 00:34:30|587.65|585.55|587.27|585.17|587.65|585.55|587.27|585.17|18
1733272480000|2024-12-04 00:34:40|587.28|585.18|587.87|585.77|587.87|585.77|587.27|585.17|18
1733272490000|2024-12-04 00:34:50|587.86|585.76|588.36|586.26|588.36|586.26|587.8|585.7|27
1733272500000|2024-12-04 00:35:00|588.35|586.25|588.79|586.69|588.85|586.75|588.33|586.23|23
1733272510000|2024-12-04 00:35:10|588.78|586.68|588.99|586.89|589.08|586.98|588.78|586.68|12
1733272520000|2024-12-04 00:35:20|588.98|586.88|588.83|586.73|588.98|586.88|588.74|586.64|26
1733272530000|2024-12-04 00:35:30|588.82|586.72|589.15|587.05|589.16|587.06|588.81|586.71|20
1733272540000|2024-12-04 00:35:40|589.14|587.04|588.99|586.89|589.14|587.04|588.99|586.89|17
1733272550000|2024-12-04 00:35:50|588.98|586.88|588.79|586.69|588.98|586.88|588.79|586.69|17
1733272560000|2024-12-04 00:36:00|588.78|586.68|587.97|585.87|588.78|586.68|587.97|585.87|26
1733272570000|2024-12-04 00:36:10|587.75|585.65|587.62|585.52|587.76|585.66|587.62|585.52|19
1733272580000|2024-12-04 00:36:20|587.61|585.51|587.92|585.82|587.94|585.84|587.5|585.4|19
1733272590000|2024-12-04 00:36:30|587.91|585.81|588.18|586.08|588.27|586.17|587.89|585.79|15
1733272600000|2024-12-04 00:36:40|588.17|586.07|588.44|586.34|588.44|586.34|588.01|585.91|25
1733272610000|2024-12-04 00:36:50|588.45|586.35|588.74|586.64|588.82|586.72|588.45|586.35|17
1733272620000|2024-12-04 00:37:00|588.73|586.63|588.72|586.62|588.83|586.73|588.69|586.59|23
1733272630000|2024-12-04 00:37:10|588.71|586.61|589.13|587.03|589.13|587.03|588.61|586.51|25
1733272640000|2024-12-04 00:37:20|589.14|587.04|589.39|587.29|589.43|587.33|589.13|587.03|20
1733272650000|2024-12-04 00:37:30|589.38|587.28|589.49|587.39|589.51|587.41|589.37|587.27|19
1733272660000|2024-12-04 00:37:40|589.47|587.37|589.06|586.96|589.47|587.37|589.06|586.96|24
1733272670000|2024-12-04 00:37:50|589.09|586.99|588.58|586.48|589.09|586.99|588.58|586.48|22
1733272680000|2024-12-04 00:38:00|588.57|586.47|587.94|585.84|588.57|586.47|587.94|585.84|30
1733272690000|2024-12-04 00:38:10|587.93|585.83|587.73|585.63|587.93|585.83|587.73|585.63|27
1733272700000|2024-12-04 00:38:20|587.72|585.62|588.08|585.98|588.08|585.98|587.57|585.47|27
1733272710000|2024-12-04 00:38:30|588.07|585.97|587.79|585.69|588.21|586.11|587.79|585.69|31
1733272720000|2024-12-04 00:38:40|587.78|585.68|587.88|585.78|587.93|585.83|587.65|585.55|27
1733272730000|2024-12-04 00:38:50|587.87|585.77|587.89|585.79|588.11|586.01|587.87|585.77|21
1733272740000|2024-12-04 00:39:00|587.88|585.78|587.84|585.74|587.97|585.87|587.82|585.72|24
1733272750000|2024-12-04 00:39:10|587.83|585.73|587.91|585.81|588.19|586.09|587.75|585.65|32
1733272760000|2024-12-04 00:39:20|587.9|585.8|588.09|585.99|588.18|586.08|587.73|585.63|28
1733272770000|2024-12-04 00:39:30|588.08|585.98|588.24|586.14|588.3|586.2|587.96|585.86|28
1733272780000|2024-12-04 00:39:40|588.23|586.13|587.49|585.39|588.23|586.13|587.49|585.39|31
1733272790000|2024-12-04 00:39:50|587.48|585.38|586.28|584.18|587.48|585.38|586.28|584.18|31
1733272800000|2024-12-04 00:40:00|586.26|584.16|585.6|583.5|586.26|584.16|585.6|583.5|34
1733272810000|2024-12-04 00:40:10|585.59|583.49|584.95|582.85|585.59|583.49|584.95|582.85|30
1733272820000|2024-12-04 00:40:20|584.94|582.84|583.83|581.73|584.94|582.84|583.83|581.73|34
1733272830000|2024-12-04 00:40:30|583.82|581.72|582.69|580.59|583.82|581.72|582.69|580.59|33
1733272840000|2024-12-04 00:40:40|582.68|580.58|581.87|579.77|582.68|580.58|581.86|579.76|36
1733272850000|2024-12-04 00:40:50|581.84|579.74|582.6|580.5|582.62|580.52|581.78|579.68|19
1733272860000|2024-12-04 00:41:00|582.59|580.49|583.03|580.93|583.75|581.65|582.58|580.48|26
1733272870000|2024-12-04 00:41:10|583.02|580.92|583.5|581.4|583.5|581.4|582.98|580.88|9
1733272880000|2024-12-04 00:41:20|583.49|581.39|583.5|581.4|583.57|581.47|583.44|581.34|19
1733272890000|2024-12-04 00:41:30|583.49|581.39|583.28|581.18|583.5|581.4|583.28|581.18|23
1733272900000|2024-12-04 00:41:40|583.26|581.16|582.2|580.1|583.26|581.16|582.19|580.09|29
1733272910000|2024-12-04 00:41:50|582.19|580.09|581.71|579.61|582.19|580.09|581.71|579.61|29
1733272920000|2024-12-04 00:42:00|581.7|579.6|581.81|579.71|581.83|579.73|581.52|579.42|23
1733272930000|2024-12-04 00:42:10|581.8|579.7|581.68|579.58|581.8|579.7|581.68|579.58|15
1733272940000|2024-12-04 00:42:20|581.82|579.72|582.44|580.34|582.44|580.34|581.78|579.68|20
1733272950000|2024-12-04 00:42:30|582.83|580.73|582.89|580.79|582.89|580.79|582.83|580.73|11
1733272960000|2024-12-04 00:42:40|582.88|580.78|583.1|581|583.11|581.01|582.83|580.73|20
1733272970000|2024-12-04 00:42:50|583.07|580.97|583.8|581.7|583.8|581.7|583.03|580.93|18
1733272980000|2024-12-04 00:43:00|583.81|581.71|584.62|582.52|584.65|582.55|583.81|581.71|17
1733272990000|2024-12-04 00:43:10|584.59|582.49|584.08|581.98|584.59|582.49|584.08|581.98|23
1733273000000|2024-12-04 00:43:20|584.07|581.97|583.74|581.64|584.07|581.97|583.74|581.64|24
1733273010000|2024-12-04 00:43:30|583.73|581.63|583.66|581.56|583.94|581.84|583.66|581.56|31
1733273020000|2024-12-04 00:43:40|583.64|581.54|583.11|581.01|583.64|581.54|583.11|581.01|26
1733273030000|2024-12-04 00:43:50|583.42|581.32|584.13|582.03|584.14|582.04|583.42|581.32|19
1733273040000|2024-12-04 00:44:00|584.14|582.04|584.22|582.12|584.22|582.12|584.13|582.03|12
1733273050000|2024-12-04 00:44:10|584.24|582.14|584.14|582.04|584.29|582.19|584.14|582.04|24
1733273060000|2024-12-04 00:44:20|584.13|582.03|584.43|582.33|584.43|582.33|584.12|582.02|24
1733273070000|2024-12-04 00:44:30|584.44|582.34|584.86|582.76|584.86|582.76|584.44|582.34|17
1733273080000|2024-12-04 00:44:40|584.91|582.81|585.34|583.24|585.34|583.24|584.91|582.81|15
1733273090000|2024-12-04 00:44:50|585.32|583.22|585.32|583.22|585.39|583.29|585.18|583.08|29
1733273100000|2024-12-04 00:45:00|585.31|583.21|585.53|583.43|585.53|583.43|585.31|583.21|26
1733273110000|2024-12-04 00:45:10|585.52|583.42|584.98|582.88|585.69|583.59|584.98|582.88|21
1733273120000|2024-12-04 00:45:20|585.03|582.93|584.51|582.41|585.03|582.93|584.51|582.41|27
1733273130000|2024-12-04 00:45:30|584.5|582.4|584.21|582.11|584.5|582.4|584.21|582.11|26
1733273140000|2024-12-04 00:45:40|584.2|582.1|583.24|581.14|584.2|582.1|583.24|581.14|29
1733273150000|2024-12-04 00:45:50|583.23|581.13|582.94|580.84|583.23|581.13|582.94|580.84|27
1733273160000|2024-12-04 00:46:00|582.93|580.83|582.39|580.29|582.93|580.83|582.39|580.29|27
1733273170000|2024-12-04 00:46:10|582.38|580.28|582.48|580.38|582.92|580.82|582.29|580.19|31
1733273180000|2024-12-04 00:46:20|582.47|580.37|582.51|580.41|582.68|580.58|582.4|580.3|27
1733273190000|2024-12-04 00:46:30|582.5|580.4|582.59|580.49|582.71|580.61|582.35|580.25|23
1733273200000|2024-12-04 00:46:40|582.58|580.48|583.59|581.49|583.83|581.73|582.56|580.46|28
1733273210000|2024-12-04 00:46:50|583.58|581.48|583.7|581.6|583.7|581.6|583.47|581.37|19
1733273220000|2024-12-04 00:47:00|583.69|581.59|584.21|582.11|584.43|582.33|583.69|581.59|24
1733273230000|2024-12-04 00:47:10|584.38|582.28|584.4|582.3|584.58|582.48|584.38|582.28|21
1733273240000|2024-12-04 00:47:20|584.6|582.5|583.86|581.76|584.72|582.62|583.86|581.76|25
1733273250000|2024-12-04 00:47:30|584.02|581.92|584.3|582.2|584.33|582.23|583.95|581.85|13
1733273260000|2024-12-04 00:47:40|584.34|582.24|585.1|583|585.11|583.01|584.34|582.24|21
1733273270000|2024-12-04 00:47:50|585.09|582.99|585.07|582.97|585.11|583.01|585.05|582.95|19
1733273280000|2024-12-04 00:48:00|585.25|583.15|584.66|582.56|585.27|583.17|584.66|582.56|21
1733273290000|2024-12-04 00:48:10|584.61|582.51|583.65|581.55|584.61|582.51|583.65|581.55|22
1733273300000|2024-12-04 00:48:20|583.64|581.54|583.47|581.37|583.64|581.54|583.39|581.29|22
1733273310000|2024-12-04 00:48:30|583.48|581.38|583.07|580.97|583.67|581.57|583.07|580.97|24
1733273320000|2024-12-04 00:48:40|583.06|580.96|583.01|580.91|583.22|581.12|583.01|580.91|27
1733273330000|2024-12-04 00:48:50|583.13|581.03|583.37|581.27|583.37|581.27|582.9|580.8|27
1733273340000|2024-12-04 00:49:00|583.38|581.28|583.19|581.09|583.65|581.55|583.19|581.09|18
1733273350000|2024-12-04 00:49:10|583.32|581.22|583.19|581.09|583.97|581.87|583.19|581.09|31
1733273360000|2024-12-04 00:49:20|583.18|581.08|582.97|580.87|583.18|581.08|582.9|580.8|26
1733273370000|2024-12-04 00:49:30|582.99|580.89|582.55|580.45|582.99|580.89|582.55|580.45|25
1733273380000|2024-12-04 00:49:40|582.54|580.44|582.1|580|582.62|580.52|582.1|580|21
1733273390000|2024-12-04 00:49:50|582.09|579.99|581.78|579.68|582.09|579.99|581.68|579.58|28
1733273400000|2024-12-04 00:50:00|581.77|579.67|581.71|579.61|581.77|579.67|581.38|579.28|18
1733273410000|2024-12-04 00:50:10|581.72|579.62|581.69|579.59|582.19|580.09|581.69|579.59|23
1733273420000|2024-12-04 00:50:20|581.83|579.73|582.18|580.08|582.34|580.24|581.83|579.73|20
1733273430000|2024-12-04 00:50:30|582.17|580.07|582.54|580.44|582.54|580.44|582.01|579.91|25
1733273440000|2024-12-04 00:50:40|582.53|580.43|582.28|580.18|582.65|580.55|582.28|580.18|27
1733273450000|2024-12-04 00:50:50|582.27|580.17|582.02|579.92|582.28|580.18|582.02|579.92|28
1733273460000|2024-12-04 00:51:00|582.01|579.91|580.97|578.87|582.01|579.91|580.97|578.87|24
1733273470000|2024-12-04 00:51:10|580.96|578.86|580.95|578.85|581|578.9|580.82|578.72|22
1733273480000|2024-12-04 00:51:20|580.94|578.84|580.8|578.7|580.94|578.84|580.8|578.7|15
1733273490000|2024-12-04 00:51:30|580.82|578.72|580.8|578.7|580.85|578.75|580.79|578.69|19
1733273500000|2024-12-04 00:51:40|580.81|578.71|581.01|578.91|581.32|579.22|580.8|578.7|27
1733273510000|2024-12-04 00:51:50|581|578.9|581.39|579.29|581.45|579.35|581|578.9|20
1733273520000|2024-12-04 00:52:00|581.38|579.28|581.42|579.32|581.57|579.47|581.38|579.28|19
1733273530000|2024-12-04 00:52:10|581.41|579.31|581.68|579.58|581.74|579.64|581.41|579.31|23
1733273540000|2024-12-04 00:52:20|581.71|579.61|582.16|580.06|582.25|580.15|581.68|579.58|26
1733273550000|2024-12-04 00:52:30|582.15|580.05|581.6|579.5|582.15|580.05|581.6|579.5|28
1733273560000|2024-12-04 00:52:40|581.59|579.49|581.1|579|581.62|579.52|581.1|579|25
1733273570000|2024-12-04 00:52:50|581.09|578.99|581.06|578.96|581.13|579.03|581.04|578.94|15
1733273580000|2024-12-04 00:53:00|581.13|579.03|581.01|578.91|581.13|579.03|581.01|578.91|9
1733273590000|2024-12-04 00:53:10|581.1|579|581.14|579.04|581.18|579.08|581.03|578.93|25
1733273600000|2024-12-04 00:53:20|581.13|579.03|581.35|579.25|581.44|579.34|581.12|579.02|22
1733273610000|2024-12-04 00:53:30|581.34|579.24|581.19|579.09|581.41|579.31|581.18|579.08|22
1733273620000|2024-12-04 00:53:40|581.18|579.08|581.24|579.14|581.27|579.17|581.14|579.04|12
1733273630000|2024-12-04 00:53:50|581.28|579.18|581.29|579.19|581.31|579.21|581.14|579.04|11
1733273640000|2024-12-04 00:54:00|581.28|579.18|581.67|579.57|581.69|579.59|581.28|579.18|6
1733273650000|2024-12-04 00:54:10|581.66|579.56|581.77|579.67|581.88|579.78|581.66|579.56|23
1733273660000|2024-12-04 00:54:20|581.76|579.66|581.48|579.38|581.76|579.66|581.48|579.38|22
1733273670000|2024-12-04 00:54:30|581.47|579.37|581.35|579.25|581.47|579.37|581.3|579.2|8
1733273680000|2024-12-04 00:54:40|581.34|579.24|581.33|579.23|581.46|579.36|581.29|579.19|25
1733273690000|2024-12-04 00:54:50|581.36|579.26|581.34|579.24|581.38|579.28|581.13|579.03|29
1733273700000|2024-12-04 00:55:00|581.33|579.23|581.37|579.27|581.48|579.38|581.32|579.22|25
1733273710000|2024-12-04 00:55:10|581.36|579.26|581.88|579.78|581.93|579.83|581.32|579.22|19
1733273720000|2024-12-04 00:55:20|581.87|579.77|581.41|579.31|581.92|579.82|581.41|579.31|23
1733273730000|2024-12-04 00:55:30|581.4|579.3|579.81|577.71|581.4|579.3|579.8|577.7|32
1733273740000|2024-12-04 00:55:40|579.87|577.77|579.64|577.54|579.9|577.8|579.64|577.54|27
1733273750000|2024-12-04 00:55:50|579.63|577.53|579.07|576.97|579.63|577.53|578.98|576.88|27
1733273760000|2024-12-04 00:56:00|579.06|576.96|579.6|577.5|579.65|577.55|579.03|576.93|17
1733273770000|2024-12-04 00:56:10|579.59|577.49|579.1|577|579.6|577.5|579.05|576.95|26
1733273780000|2024-12-04 00:56:20|579.09|576.99|578.3|576.2|579.09|576.99|578.04|575.94|29
1733273790000|2024-12-04 00:56:30|578.37|576.27|577.86|575.76|578.39|576.29|577.59|575.49|24
1733273800000|2024-12-04 00:56:40|577.85|575.75|577.83|575.73|577.87|575.77|577.83|575.73|6
1733273810000|2024-12-04 00:56:50|577.63|575.53|577.82|575.72|577.82|575.72|577.59|575.49|17
1733273820000|2024-12-04 00:57:00|577.83|575.73|578.33|576.23|578.43|576.33|577.83|575.73|26
1733273830000|2024-12-04 00:57:10|578.32|576.22|577.5|575.4|578.34|576.24|577.49|575.39|26
1733273840000|2024-12-04 00:57:20|577.49|575.39|576.9|574.8|577.49|575.39|576.88|574.78|30
1733273850000|2024-12-04 00:57:30|576.96|574.86|577.13|575.03|577.13|575.03|576.84|574.74|27
1733273860000|2024-12-04 00:57:40|577.12|575.02|577.2|575.1|577.31|575.21|577.12|575.02|23
1733273870000|2024-12-04 00:57:50|577.19|575.09|576.75|574.65|577.19|575.09|576.75|574.65|27
1733273880000|2024-12-04 00:58:00|576.74|574.64|575.71|573.61|576.74|574.64|575.71|573.61|28
1733273890000|2024-12-04 00:58:10|575.89|573.79|575.35|573.25|575.89|573.79|575.35|573.25|26
1733273900000|2024-12-04 00:58:20|575.34|573.24|574.98|572.88|575.34|573.24|574.98|572.88|11
1733273910000|2024-12-04 00:58:30|574.97|572.87|574.12|572.02|574.97|572.87|574.12|572.02|31
1733273920000|2024-12-04 00:58:40|574.18|572.08|574.15|572.05|574.26|572.16|573.94|571.84|28
1733273930000|2024-12-04 00:58:50|574.14|572.04|573.62|571.52|574.14|572.04|573.62|571.52|29
1733273940000|2024-12-04 00:59:00|573.61|571.51|573.52|571.42|573.61|571.51|573.03|570.93|23
1733273950000|2024-12-04 00:59:10|573.51|571.41|573.32|571.22|573.51|571.41|573.32|571.22|27
1733273960000|2024-12-04 00:59:20|573.31|571.21|573.04|570.94|573.33|571.23|573.04|570.94|27
1733273970000|2024-12-04 00:59:30|573.03|570.93|572.78|570.68|573.27|571.17|572.78|570.68|28
1733273980000|2024-12-04 00:59:40|572.77|570.67|573.92|571.82|574.07|571.97|572.76|570.66|32
1733273990000|2024-12-04 00:59:50|573.91|571.81|574.09|571.99|574.15|572.05|573.61|571.51|25
1733274000000|2024-12-04 01:00:00|574.08|571.98|574.22|572.12|574.29|572.19|574.08|571.98|21
1733274010000|2024-12-04 01:00:10|574.21|572.11|573.9|571.8|574.21|572.11|573.84|571.74|25
1733274020000|2024-12-04 01:00:20|574.04|571.94|574.77|572.67|574.81|572.71|573.74|571.64|28
1733274030000|2024-12-04 01:00:30|574.76|572.66|574.86|572.76|574.93|572.83|574.55|572.45|26
1733274040000|2024-12-04 01:00:40|574.85|572.75|574.41|572.31|574.93|572.83|574.41|572.31|27
1733274050000|2024-12-04 01:00:50|574.4|572.3|573.63|571.53|574.4|572.3|573.63|571.53|13
1733274060000|2024-12-04 01:01:00|573.62|571.52|572.62|570.52|573.62|571.52|572.62|570.52|22
1733274070000|2024-12-04 01:01:10|572.61|570.51|572.44|570.34|572.61|570.51|571.91|569.81|30
1733274080000|2024-12-04 01:01:20|572.43|570.33|572.3|570.2|572.43|570.33|572.23|570.13|25
1733274090000|2024-12-04 01:01:30|572.29|570.19|571.29|569.19|572.29|570.19|571.29|569.19|24
1733274100000|2024-12-04 01:01:40|571.28|569.18|571.27|569.17|571.68|569.58|571.25|569.15|21
1733274110000|2024-12-04 01:01:50|571.26|569.16|571.11|569.01|571.26|569.16|570.62|568.52|25
1733274120000|2024-12-04 01:02:00|571.1|569|571.55|569.45|571.61|569.51|571.02|568.92|30
1733274130000|2024-12-04 01:02:10|571.58|569.48|572.77|570.67|572.89|570.79|571.58|569.48|23
1733274140000|2024-12-04 01:02:20|572.57|570.47|571.73|569.63|572.57|570.47|571.56|569.46|26
1733274150000|2024-12-04 01:02:30|571.89|569.79|571.49|569.39|572.06|569.96|571.49|569.39|27
1733274160000|2024-12-04 01:02:40|571.5|569.4|572.08|569.98|572.15|570.05|571.45|569.35|24
1733274170000|2024-12-04 01:02:50|572.07|569.97|572.09|569.99|572.27|570.17|572.05|569.95|22
1733274180000|2024-12-04 01:03:00|572.08|569.98|571.12|569.02|572.1|570|571.12|569.02|26
1733274190000|2024-12-04 01:03:10|571.11|569.01|570.25|568.15|571.11|569.01|570.25|568.15|29
1733274200000|2024-12-04 01:03:20|570.24|568.14|570.68|568.58|570.8|568.7|570.23|568.13|18
1733274210000|2024-12-04 01:03:30|570.67|568.57|570.26|568.16|570.7|568.6|570.26|568.16|23
1733274220000|2024-12-04 01:03:40|570.25|568.15|570.45|568.35|570.48|568.38|570.22|568.12|24
1733274230000|2024-12-04 01:03:50|570.44|568.34|570.92|568.82|570.99|568.89|570.44|568.34|22
1733274240000|2024-12-04 01:04:00|570.91|568.81|570.91|568.81|570.93|568.83|570.48|568.38|27
1733274250000|2024-12-04 01:04:10|570.9|568.8|570.36|568.26|570.9|568.8|570.36|568.26|25
1733274260000|2024-12-04 01:04:20|570.35|568.25|569.83|567.73|570.35|568.25|569.83|567.73|22
1733274270000|2024-12-04 01:04:30|569.82|567.72|569.96|567.86|570.32|568.22|569.6|567.5|27
1733274280000|2024-12-04 01:04:40|569.95|567.85|570.85|568.75|570.86|568.76|569.82|567.72|28
1733274290000|2024-12-04 01:04:50|570.84|568.74|572.33|570.23|572.34|570.24|570.78|568.68|30
1733274300000|2024-12-04 01:05:00|572.32|570.22|572.16|570.06|572.42|570.32|572.08|569.98|26
1733274310000|2024-12-04 01:05:10|572.15|570.05|572.73|570.63|572.73|570.63|571.91|569.81|28
1733274320000|2024-12-04 01:05:20|572.74|570.64|573.5|571.4|573.52|571.42|572.72|570.62|22
1733274330000|2024-12-04 01:05:30|573.56|571.46|573.14|571.04|573.56|571.46|573.14|571.04|27
1733274340000|2024-12-04 01:05:40|573.08|570.98|574.22|572.12|574.22|572.12|572.62|570.52|29
1733274350000|2024-12-04 01:05:50|574.54|572.44|574.36|572.26|574.56|572.46|574.36|572.26|26
1733274360000|2024-12-04 01:06:00|574.35|572.25|574.59|572.49|574.69|572.59|574.35|572.25|21
1733274370000|2024-12-04 01:06:10|574.58|572.48|574.7|572.6|574.7|572.6|574.36|572.26|22
1733274380000|2024-12-04 01:06:20|574.82|572.72|575.34|573.24|575.35|573.25|574.75|572.65|23
1733274390000|2024-12-04 01:06:30|575.33|573.23|575.95|573.85|575.95|573.85|575.33|573.23|23
1733274400000|2024-12-04 01:06:40|575.98|573.88|577.15|575.05|577.2|575.1|575.96|573.86|23
1733274410000|2024-12-04 01:06:50|577.21|575.11|577.14|575.04|577.24|575.14|577.14|575.04|19
1733274420000|2024-12-04 01:07:00|577.13|575.03|577.16|575.06|577.45|575.35|577.1|575|28
1733274430000|2024-12-04 01:07:10|577.15|575.05|577.78|575.68|577.8|575.7|577.15|575.05|19
1733274440000|2024-12-04 01:07:20|577.79|575.69|577.48|575.38|577.81|575.71|577.48|575.38|14
1733274450000|2024-12-04 01:07:30|577.42|575.32|577.4|575.3|577.63|575.53|577.33|575.23|22
1733274460000|2024-12-04 01:07:40|577.39|575.29|577.16|575.06|577.39|575.29|577.16|575.06|21
1733274470000|2024-12-04 01:07:50|577.15|575.05|577.32|575.22|577.48|575.38|577.11|575.01|22
1733274480000|2024-12-04 01:08:00|577.31|575.21|576.65|574.55|577.31|575.21|576.65|574.55|16
1733274490000|2024-12-04 01:08:10|576.64|574.54|576.75|574.65|576.89|574.79|576.64|574.54|17
1733274500000|2024-12-04 01:08:20|576.74|574.64|576.91|574.81|577.09|574.99|576.74|574.64|12
1733274510000|2024-12-04 01:08:30|576.9|574.8|576.84|574.74|576.9|574.8|576.68|574.58|10
1733274520000|2024-12-04 01:08:40|577.07|574.97|577.04|574.94|577.07|574.97|576.88|574.78|10
1733274530000|2024-12-04 01:08:50|577.03|574.93|577|574.9|577.09|574.99|577|574.9|6
1733274540000|2024-12-04 01:09:00|576.99|574.89|577.08|574.98|577.09|574.99|576.99|574.89|10
1733274550000|2024-12-04 01:09:10|577.1|575|577.55|575.45|577.55|575.45|577.08|574.98|17
1733274560000|2024-12-04 01:09:20|577.54|575.44|577.84|575.74|577.84|575.74|577.54|575.44|28
1733274570000|2024-12-04 01:09:30|577.83|575.73|577.77|575.67|577.88|575.78|577.73|575.63|23
1733274580000|2024-12-04 01:09:40|577.78|575.68|577.35|575.25|577.83|575.73|577.35|575.25|25
1733274590000|2024-12-04 01:09:50|577.34|575.24|577.01|574.91|577.34|575.24|577|574.9|13
1733274600000|2024-12-04 01:10:00|577|574.9|577.02|574.92|577.02|574.92|576.99|574.89|3
1733274610000|2024-12-04 01:10:10|576.95|574.85|577.02|574.92|577.02|574.92|576.84|574.74|13
1733274620000|2024-12-04 01:10:20|577.01|574.91|576.9|574.8|577.01|574.91|576.9|574.8|8
1733274630000|2024-12-04 01:10:30|577.01|574.91|576.9|574.8|577.01|574.91|576.78|574.68|4
1733274640000|2024-12-04 01:10:40|576.89|574.79|576.74|574.64|576.9|574.8|576.73|574.63|9
1733274650000|2024-12-04 01:10:50|576.73|574.63|576.87|574.77|576.88|574.78|576.73|574.63|3
1733274660000|2024-12-04 01:11:00|576.88|574.78|576.88|574.78|576.88|574.78|576.88|574.78|1
1733274680000|2024-12-04 01:11:20|576.87|574.77|576.87|574.77|576.87|574.77|576.87|574.77|1
1733274700000|2024-12-04 01:11:40|577.55|575.45|577.36|575.26|577.55|575.45|577.04|574.94|4
1733274710000|2024-12-04 01:11:50|577.35|575.25|577.39|575.29|577.39|575.29|577.35|575.25|7
1733274720000|2024-12-04 01:12:00|577.4|575.3|577.72|575.62|577.72|575.62|577.4|575.3|24
1733274730000|2024-12-04 01:12:10|577.8|575.7|578.77|576.67|578.81|576.71|577.8|575.7|24
1733274740000|2024-12-04 01:12:20|578.78|576.68|578.88|576.78|578.93|576.83|578.78|576.68|19
1733274750000|2024-12-04 01:12:30|578.87|576.77|578.67|576.57|578.91|576.81|578.66|576.56|11
1733274760000|2024-12-04 01:12:40|578.68|576.58|578.74|576.64|578.78|576.68|578.68|576.58|14
1733274770000|2024-12-04 01:12:50|578.75|576.65|578.75|576.65|578.85|576.75|578.74|576.64|14
1733274780000|2024-12-04 01:13:00|578.69|576.59|578.68|576.58|578.76|576.66|578.68|576.58|13
1733274790000|2024-12-04 01:13:10|578.49|576.39|578.08|575.98|578.51|576.41|578.07|575.97|17
1733274800000|2024-12-04 01:13:20|578.09|575.99|578.19|576.09|578.31|576.21|578.09|575.99|25
1733274810000|2024-12-04 01:13:30|578.18|576.08|578.52|576.42|578.52|576.42|578.18|576.08|17
1733274820000|2024-12-04 01:13:40|578.77|576.67|580.58|578.48|580.58|578.48|578.77|576.67|29
1733274830000|2024-12-04 01:13:50|580.59|578.49|580.78|578.68|580.84|578.74|580.59|578.49|28
1733274840000|2024-12-04 01:14:00|580.79|578.69|580.81|578.71|580.91|578.81|580.79|578.69|28
1733274850000|2024-12-04 01:14:10|580.82|578.72|580.28|578.18|580.85|578.75|580.18|578.08|19
1733274860000|2024-12-04 01:14:20|580.29|578.19|580.31|578.21|580.51|578.41|580.29|578.19|26
1733274870000|2024-12-04 01:14:30|580.26|578.16|580.33|578.23|580.43|578.33|580.26|578.16|25
1733274880000|2024-12-04 01:14:40|580.34|578.24|579.87|577.77|580.38|578.28|579.82|577.72|17
1733274890000|2024-12-04 01:14:50|579.88|577.78|579.48|577.38|579.89|577.79|579.48|577.38|12
1733274900000|2024-12-04 01:15:00|579.46|577.36|579.21|577.11|579.46|577.36|579.13|577.03|21
1733274910000|2024-12-04 01:15:10|579.2|577.1|578.98|576.88|579.2|577.1|578.78|576.68|23
1733274920000|2024-12-04 01:15:20|578.99|576.89|579.27|577.17|579.27|577.17|578.99|576.89|26
1733274930000|2024-12-04 01:15:30|579.28|577.18|579.02|576.92|579.45|577.35|579.02|576.92|25
1733274940000|2024-12-04 01:15:40|579.03|576.93|579.18|577.08|579.19|577.09|579|576.9|24
1733274950000|2024-12-04 01:15:50|579.1|577|579.17|577.07|579.19|577.09|578.96|576.86|25
1733274960000|2024-12-04 01:16:00|579.18|577.08|578.92|576.82|579.26|577.16|578.91|576.81|18
1733274970000|2024-12-04 01:16:10|578.91|576.81|578.74|576.64|578.91|576.81|578.68|576.58|19
1733274980000|2024-12-04 01:16:20|578.75|576.65|578.82|576.72|578.98|576.88|578.75|576.65|24
1733274990000|2024-12-04 01:16:30|578.83|576.73|578.92|576.82|578.92|576.82|578.83|576.73|14
1733275000000|2024-12-04 01:16:40|578.93|576.83|578.03|575.93|578.93|576.83|578.03|575.93|20
1733275010000|2024-12-04 01:16:50|577.89|575.79|577.99|575.89|577.99|575.89|577.81|575.71|15
1733275020000|2024-12-04 01:17:00|578|575.9|578.29|576.19|578.29|576.19|578|575.9|28
1733275030000|2024-12-04 01:17:10|578.3|576.2|577.81|575.71|578.39|576.29|577.78|575.68|23
1733275040000|2024-12-04 01:17:20|577.82|575.72|577.83|575.73|577.9|575.8|577.81|575.71|15
1733275050000|2024-12-04 01:17:30|577.84|575.74|577.92|575.82|577.92|575.82|577.78|575.68|19
1733275060000|2024-12-04 01:17:40|577.93|575.83|578.03|575.93|578.08|575.98|577.93|575.83|27
1733275070000|2024-12-04 01:17:50|578.04|575.94|578.02|575.92|578.16|576.06|578.02|575.92|16
1733275080000|2024-12-04 01:18:00|578.01|575.91|577.92|575.82|578.06|575.96|577.92|575.82|13
1733275090000|2024-12-04 01:18:10|577.95|575.85|577.81|575.71|577.95|575.85|577.62|575.52|26
1733275100000|2024-12-04 01:18:20|577.82|575.72|577.95|575.85|577.95|575.85|577.82|575.72|16
1733275110000|2024-12-04 01:18:30|577.96|575.86|577.62|575.52|578.04|575.94|577.6|575.5|21
1733275120000|2024-12-04 01:18:40|577.6|575.5|577.29|575.19|577.6|575.5|577.29|575.19|12
1733275130000|2024-12-04 01:18:50|577.28|575.18|577.21|575.11|577.28|575.18|577.21|575.11|6
1733275140000|2024-12-04 01:19:00|577.2|575.1|577.1|575|577.2|575.1|577.1|575|8
1733275150000|2024-12-04 01:19:10|577.09|574.99|577.01|574.91|577.09|574.99|577.01|574.91|8
1733275160000|2024-12-04 01:19:20|576.91|574.81|576.87|574.77|576.91|574.81|576.87|574.77|7
1733275170000|2024-12-04 01:19:30|576.86|574.76|576.84|574.74|576.86|574.76|576.84|574.74|3
1733275180000|2024-12-04 01:19:40|576.83|574.73|576.83|574.73|576.85|574.75|576.83|574.73|7
1733275190000|2024-12-04 01:19:50|576.82|574.72|576.82|574.72|576.82|574.72|576.82|574.72|1
1733275200000|2024-12-04 01:20:00|577.09|574.99|577.3|575.2|577.3|575.2|577.09|574.99|4
1733275210000|2024-12-04 01:20:10|577.29|575.19|577.04|574.94|577.29|575.19|577.04|574.94|13
1733275220000|2024-12-04 01:20:20|577.03|574.93|576.9|574.8|577.03|574.93|576.9|574.8|8
1733275230000|2024-12-04 01:20:30|576.89|574.79|576.86|574.76|576.89|574.79|576.86|574.76|4
1733275240000|2024-12-04 01:20:40|576.85|574.75|577.37|575.27|577.4|575.3|576.85|574.75|8
1733275250000|2024-12-04 01:20:50|577.36|575.26|577.32|575.22|577.36|575.26|577.32|575.22|7
1733275260000|2024-12-04 01:21:00|577.31|575.21|577.2|575.1|577.31|575.21|577.18|575.08|11
1733275270000|2024-12-04 01:21:10|577.21|575.11|577.16|575.06|577.22|575.12|577.16|575.06|8
1733275280000|2024-12-04 01:21:20|577.15|575.05|577.11|575.01|577.15|575.05|577.1|575|7
1733275290000|2024-12-04 01:21:30|577.4|575.3|577.55|575.45|577.55|575.45|577.36|575.26|21
1733275300000|2024-12-04 01:21:40|577.56|575.46|578.21|576.11|578.21|576.11|577.56|575.46|23
1733275310000|2024-12-04 01:21:50|578.22|576.12|577.75|575.65|578.41|576.31|577.75|575.65|19
1733275320000|2024-12-04 01:22:00|577.73|575.63|577.46|575.36|577.73|575.63|577.46|575.36|23
1733275330000|2024-12-04 01:22:10|577.45|575.35|577.35|575.25|577.45|575.35|577.35|575.25|10
1733275340000|2024-12-04 01:22:20|577.31|575.21|577.02|574.92|577.31|575.21|577.02|574.92|8
1733275350000|2024-12-04 01:22:30|577.01|574.91|577.02|574.92|577.02|574.92|577.01|574.91|4
1733275360000|2024-12-04 01:22:40|577.01|574.91|576.97|574.87|577.01|574.91|576.97|574.87|5
1733275370000|2024-12-04 01:22:50|576.96|574.86|576.93|574.83|576.96|574.86|576.93|574.83|4
1733275380000|2024-12-04 01:23:00|576.92|574.82|576.92|574.82|576.92|574.82|576.92|574.82|1
1733275390000|2024-12-04 01:23:10|576.91|574.81|576.91|574.81|576.97|574.87|576.9|574.8|7
1733275400000|2024-12-04 01:23:20|576.9|574.8|576.86|574.76|576.9|574.8|576.86|574.76|5
1733275410000|2024-12-04 01:23:30|576.85|574.75|576.82|574.72|576.85|574.75|576.8|574.7|8
1733275420000|2024-12-04 01:23:40|576.81|574.71|576.79|574.69|576.81|574.71|576.79|574.69|3
1733275430000|2024-12-04 01:23:50|576.78|574.68|576.82|574.72|576.82|574.72|576.73|574.63|10
1733275440000|2024-12-04 01:24:00|576.79|574.69|577.11|575.01|577.51|575.41|576.79|574.69|10
1733275450000|2024-12-04 01:24:10|577.41|575.31|577.39|575.29|577.41|575.31|577.32|575.22|5
1733275460000|2024-12-04 01:24:20|577.5|575.4|577.47|575.37|577.51|575.41|577.47|575.37|7
1733275470000|2024-12-04 01:24:30|577.45|575.35|577.44|575.34|577.45|575.35|577.29|575.19|11
1733275480000|2024-12-04 01:24:40|577.43|575.33|577.2|575.1|577.43|575.33|577.2|575.1|8
1733275490000|2024-12-04 01:24:50|577.19|575.09|577.15|575.05|577.19|575.09|577.15|575.05|3
1733275500000|2024-12-04 01:25:00|577.12|575.02|577|574.9|577.12|575.02|576.97|574.87|8
1733275510000|2024-12-04 01:25:10|576.99|574.89|577.17|575.07|577.19|575.09|576.96|574.86|12
1733275520000|2024-12-04 01:25:20|577.16|575.06|577.19|575.09|577.2|575.1|577.16|575.06|3
1733275540000|2024-12-04 01:25:40|577.18|575.08|577.18|575.08|577.18|575.08|577.17|575.07|3
1733275550000|2024-12-04 01:25:50|577.19|575.09|577.17|575.07|577.19|575.09|577.17|575.07|3
1733275560000|2024-12-04 01:26:00|577.18|575.08|577.21|575.11|577.39|575.29|577.17|575.07|18
1733275570000|2024-12-04 01:26:10|577.2|575.1|577.21|575.11|577.21|575.11|577.2|575.1|4
1733275580000|2024-12-04 01:26:20|577.2|575.1|577.48|575.38|577.48|575.38|577.2|575.1|17
1733275590000|2024-12-04 01:26:30|577.53|575.43|577.53|575.43|577.53|575.43|577.53|575.43|1
1733275600000|2024-12-04 01:26:40|577.9|575.8|578.19|576.09|578.2|576.1|577.85|575.75|9
1733275610000|2024-12-04 01:26:50|578.18|576.08|578.3|576.2|578.3|576.2|578.18|576.08|8
1733275620000|2024-12-04 01:27:00|578.29|576.19|577.87|575.77|578.29|576.19|577.7|575.6|30
1733275630000|2024-12-04 01:27:10|577.88|575.78|578.49|576.39|578.49|576.39|577.88|575.78|26
1733275640000|2024-12-04 01:27:20|578.51|576.41|578.8|576.7|578.81|576.71|578.51|576.41|14
1733275650000|2024-12-04 01:27:30|578.89|576.79|579.44|577.34|579.44|577.34|578.89|576.79|25
1733275660000|2024-12-04 01:27:40|579.45|577.35|579.77|577.67|579.77|577.67|579.45|577.35|9
1733275670000|2024-12-04 01:27:50|579.78|577.68|579.96|577.86|580.03|577.93|579.78|577.68|8
1733275680000|2024-12-04 01:28:00|579.97|577.87|580.32|578.22|580.35|578.25|579.96|577.86|16
1733275690000|2024-12-04 01:28:10|580.33|578.23|580.81|578.71|580.9|578.8|580.33|578.23|24
1733275700000|2024-12-04 01:28:20|581.01|578.91|580.88|578.78|581.01|578.91|580.84|578.74|8
1733275710000|2024-12-04 01:28:30|581.07|578.97|581.04|578.94|581.07|578.97|580.98|578.88|8
1733275720000|2024-12-04 01:28:40|581.03|578.93|580.92|578.82|581.03|578.93|580.84|578.74|15
1733275730000|2024-12-04 01:28:50|580.93|578.83|580.14|578.04|580.94|578.84|580.14|578.04|17
1733275740000|2024-12-04 01:29:00|580.07|577.97|580.23|578.13|580.24|578.14|580.07|577.97|19
1733275750000|2024-12-04 01:29:10|580.22|578.12|580|577.9|580.22|578.12|580|577.9|15
1733275760000|2024-12-04 01:29:20|579.93|577.83|580.15|578.05|580.15|578.05|579.92|577.82|9
1733275770000|2024-12-04 01:29:30|580.14|578.04|580.18|578.08|580.18|578.08|580.14|578.04|7
1733275780000|2024-12-04 01:29:40|580.19|578.09|579.01|576.91|580.19|578.09|578.92|576.82|15
1733275790000|2024-12-04 01:29:50|579.23|577.13|578.97|576.87|579.23|577.13|578.97|576.87|15
1733275800000|2024-12-04 01:30:00|578.98|576.88|578.87|576.77|578.98|576.88|578.75|576.65|8
1733275810000|2024-12-04 01:30:10|579.21|577.11|579.39|577.29|579.66|577.56|578.92|576.82|17
1733275820000|2024-12-04 01:30:20|579.4|577.3|578.95|576.85|579.4|577.3|578.95|576.85|12
1733275830000|2024-12-04 01:30:30|578.88|576.78|578.82|576.72|578.95|576.85|578.8|576.7|6
1733275840000|2024-12-04 01:30:40|578.8|576.7|579.11|577.01|579.11|577.01|578.8|576.7|16
1733275850000|2024-12-04 01:30:50|579.12|577.02|579.47|577.37|579.48|577.38|579.12|577.02|10
1733275860000|2024-12-04 01:31:00|579.45|577.35|579.3|577.2|579.47|577.37|579.3|577.2|13
1733275870000|2024-12-04 01:31:10|579.28|577.18|579.86|577.76|579.86|577.76|579.28|577.18|13
1733275880000|2024-12-04 01:31:20|579.87|577.77|580.06|577.96|580.06|577.96|579.87|577.77|19
1733275890000|2024-12-04 01:31:30|580.07|577.97|580.6|578.5|580.95|578.85|580.07|577.97|24
1733275900000|2024-12-04 01:31:40|580.61|578.51|580.73|578.63|580.73|578.63|580.61|578.51|14
1733275910000|2024-12-04 01:31:50|580.71|578.61|580.73|578.63|580.77|578.67|580.69|578.59|14
1733275920000|2024-12-04 01:32:00|580.62|578.52|580.28|578.18|580.62|578.52|580.28|578.18|10
1733275930000|2024-12-04 01:32:10|580.26|578.16|580.16|578.06|580.26|578.16|580.16|578.06|11
1733275940000|2024-12-04 01:32:20|580.17|578.07|580.23|578.13|580.23|578.13|580.17|578.07|7
1733275950000|2024-12-04 01:32:30|580.24|578.14|579.93|577.83|580.29|578.19|579.93|577.83|17
1733275960000|2024-12-04 01:32:40|579.92|577.82|579.75|577.65|579.95|577.85|579.74|577.64|14
1733275970000|2024-12-04 01:32:50|579.76|577.66|579.24|577.14|579.76|577.66|579.07|576.97|19
1733275980000|2024-12-04 01:33:00|579.25|577.15|579.11|577.01|579.27|577.17|578.98|576.88|16
1733275990000|2024-12-04 01:33:10|579.1|577|579.12|577.02|579.21|577.11|578.91|576.81|17
1733276000000|2024-12-04 01:33:20|579.13|577.03|579.67|577.57|579.67|577.57|579.12|577.02|24
1733276010000|2024-12-04 01:33:30|579.68|577.58|578.93|576.83|579.68|577.58|578.93|576.83|22
1733276020000|2024-12-04 01:33:40|578.81|576.71|578.62|576.52|578.82|576.72|578.62|576.52|16
1733276030000|2024-12-04 01:33:50|578.59|576.49|578.19|576.09|578.59|576.49|577.89|575.79|20
1733276040000|2024-12-04 01:34:00|578.2|576.1|578.4|576.3|578.43|576.33|578.2|576.1|17
1733276050000|2024-12-04 01:34:10|578.41|576.31|578.71|576.61|578.76|576.66|578.39|576.29|22
1733276060000|2024-12-04 01:34:20|578.72|576.62|582.66|580.56|599.96|582.22|578.71|576.61|29
1733276070000|2024-12-04 01:34:30|582.64|580.54|582.08|579.98|582.64|580.54|582.08|579.98|34
1733276080000|2024-12-04 01:34:40|582.06|579.96|581.88|579.78|582.06|579.96|581.86|579.76|19
1733276090000|2024-12-04 01:34:50|581.89|579.79|582.03|579.93|582.03|579.93|581.84|579.74|20
1733276100000|2024-12-04 01:35:00|582.04|579.94|581.98|579.88|582.08|579.98|581.87|579.77|17
1733276110000|2024-12-04 01:35:10|581.96|579.86|582.65|580.55|582.65|580.55|581.96|579.86|30
1733276120000|2024-12-04 01:35:20|582.67|580.57|582.41|580.31|582.69|580.59|582.41|580.31|13
1733276130000|2024-12-04 01:35:30|582.44|580.34|582.11|580.01|582.45|580.35|582.08|579.98|11
1733276140000|2024-12-04 01:35:40|581.98|579.88|581.26|579.16|581.98|579.88|581.26|579.16|17
1733276150000|2024-12-04 01:35:50|581.21|579.11|581.29|579.19|581.29|579.19|581.2|579.1|13
1733276160000|2024-12-04 01:36:00|581.3|579.2|581.42|579.32|581.42|579.32|581.3|579.2|13
1733276170000|2024-12-04 01:36:10|581.43|579.33|581.61|579.51|581.61|579.51|581.43|579.33|19
1733276180000|2024-12-04 01:36:20|581.62|579.52|581.62|579.52|581.65|579.55|581.41|579.31|19
1733276190000|2024-12-04 01:36:30|581.63|579.53|581.56|579.46|581.67|579.57|581.43|579.33|16
1733276200000|2024-12-04 01:36:40|581.57|579.47|581.72|579.62|581.72|579.62|581.57|579.47|18
1733276210000|2024-12-04 01:36:50|581.76|579.66|582|579.9|582|579.9|581.76|579.66|18
1733276220000|2024-12-04 01:37:00|582.01|579.91|582.49|580.39|582.54|580.44|582.01|579.91|15
1733276230000|2024-12-04 01:37:10|582.5|580.4|582.51|580.41|582.54|580.44|582.48|580.38|11
1733276240000|2024-12-04 01:37:20|582.52|580.42|582.57|580.47|582.57|580.47|582.52|580.42|6
1733276250000|2024-12-04 01:37:30|582.56|580.46|582.83|580.73|582.83|580.73|582.56|580.46|14
1733276260000|2024-12-04 01:37:40|582.84|580.74|582.73|580.63|582.84|580.74|582.72|580.62|7
1733276270000|2024-12-04 01:37:50|582.72|580.62|582.62|580.52|582.72|580.62|582.61|580.51|6
1733276280000|2024-12-04 01:38:00|582.61|580.51|582.56|580.46|582.65|580.55|582.55|580.45|9
1733276290000|2024-12-04 01:38:10|582.55|580.45|583.07|580.97|583.07|580.97|582.54|580.44|13
1733276300000|2024-12-04 01:38:20|583.08|580.98|583.56|581.46|583.56|581.46|583.08|580.98|24
1733276310000|2024-12-04 01:38:30|583.57|581.47|583.66|581.56|583.73|581.63|583.57|581.47|22
1733276320000|2024-12-04 01:38:40|583.65|581.55|583.68|581.58|583.68|581.58|583.63|581.53|14
1733276330000|2024-12-04 01:38:50|583.69|581.59|584.01|581.91|584.34|582.24|583.69|581.59|23
1733276340000|2024-12-04 01:39:00|584.02|581.92|584|581.9|584.02|581.92|583.95|581.85|11
1733276350000|2024-12-04 01:39:10|583.99|581.89|583.87|581.77|583.99|581.89|583.85|581.75|9
1733276360000|2024-12-04 01:39:20|583.85|581.75|583.88|581.78|584.16|582.06|583.54|581.44|14
1733276370000|2024-12-04 01:39:30|583.89|581.79|584.43|582.33|584.43|582.33|583.89|581.79|23
1733276380000|2024-12-04 01:39:40|584.44|582.34|584.2|582.1|584.65|582.55|584.17|582.07|16
1733276390000|2024-12-04 01:39:50|584.18|582.08|584.21|582.11|584.21|582.11|584.11|582.01|19
1733276400000|2024-12-04 01:40:00|584.22|582.12|584.86|582.76|584.86|582.76|584.22|582.12|27
1733276410000|2024-12-04 01:40:10|584.87|582.77|585.07|582.97|585.07|582.97|584.87|582.77|22
1733276420000|2024-12-04 01:40:20|585.08|582.98|584.92|582.82|585.2|583.1|584.92|582.82|19
1733276430000|2024-12-04 01:40:30|584.82|582.72|584.34|582.24|584.82|582.72|584.31|582.21|14
1733276440000|2024-12-04 01:40:40|584.35|582.25|584.08|581.98|584.37|582.27|584.07|581.97|14
1733276450000|2024-12-04 01:40:50|584.09|581.99|583.97|581.87|584.09|581.99|583.95|581.85|5
1733276460000|2024-12-04 01:41:00|583.98|581.88|584.47|582.37|584.47|582.37|583.98|581.88|16
1733276470000|2024-12-04 01:41:10|584.48|582.38|584.87|582.77|584.87|582.77|584.48|582.38|17
1733276480000|2024-12-04 01:41:20|584.88|582.78|584.56|582.46|584.88|582.78|584.56|582.46|15
1733276490000|2024-12-04 01:41:30|584.57|582.47|584.44|582.34|584.58|582.48|584.44|582.34|8
1733276500000|2024-12-04 01:41:40|584.4|582.3|584.35|582.25|584.4|582.3|584.29|582.19|11
1733276510000|2024-12-04 01:41:50|584.36|582.26|584.67|582.57|584.71|582.61|584.36|582.26|13
1733276520000|2024-12-04 01:42:00|584.66|582.56|584.65|582.55|584.67|582.57|584.64|582.54|9
1733276530000|2024-12-04 01:42:10|584.66|582.56|584.78|582.68|584.78|582.68|584.66|582.56|12
1733276540000|2024-12-04 01:42:20|584.79|582.69|584.8|582.7|584.81|582.71|584.79|582.69|6
1733276550000|2024-12-04 01:42:30|584.81|582.71|584.84|582.74|584.84|582.74|584.8|582.7|6
1733276560000|2024-12-04 01:42:40|584.71|582.61|584.74|582.64|584.74|582.64|584.71|582.61|4
1733276570000|2024-12-04 01:42:50|584.72|582.62|584.72|582.62|584.73|582.63|584.72|582.62|3
1733276580000|2024-12-04 01:43:00|584.73|582.63|584.92|582.82|584.92|582.82|584.72|582.62|22
1733276590000|2024-12-04 01:43:10|584.93|582.83|585.07|582.97|585.07|582.97|584.93|582.83|16
1733276600000|2024-12-04 01:43:20|585.02|582.92|584.79|582.69|585.02|582.92|584.79|582.69|6
1733276610000|2024-12-04 01:43:30|584.78|582.68|584.5|582.4|584.78|582.68|584.22|582.12|14
1733276620000|2024-12-04 01:43:40|584.49|582.39|584.5|582.4|584.5|582.4|584.49|582.39|4
1733276630000|2024-12-04 01:43:50|584.49|582.39|584.27|582.17|584.49|582.39|584.27|582.17|5
1733276640000|2024-12-04 01:44:00|584.28|582.18|584.37|582.27|584.37|582.27|584.25|582.15|14
1733276650000|2024-12-04 01:44:10|584.38|582.28|584.39|582.29|584.39|582.29|584.38|582.28|6
1733276660000|2024-12-04 01:44:20|584.38|582.28|584.24|582.14|584.38|582.28|584.23|582.13|7
1733276670000|2024-12-04 01:44:30|584.26|582.16|584.31|582.21|584.31|582.21|584.26|582.16|8
1733276680000|2024-12-04 01:44:40|584.32|582.22|584.33|582.23|584.34|582.24|584.31|582.21|5
1733276690000|2024-12-04 01:44:50|584.09|581.99|583.65|581.55|584.09|581.99|583.64|581.54|11
1733276700000|2024-12-04 01:45:00|583.66|581.56|583.84|581.74|583.84|581.74|583.66|581.56|19
1733276710000|2024-12-04 01:45:10|583.85|581.75|584.2|582.1|584.2|582.1|583.85|581.75|8
1733276720000|2024-12-04 01:45:20|584.21|582.11|584.08|581.98|584.23|582.13|584.08|581.98|17
1733276730000|2024-12-04 01:45:30|584.07|581.97|583.75|581.65|584.07|581.97|583.74|581.64|12
1733276740000|2024-12-04 01:45:40|583.74|581.64|583.26|581.16|583.75|581.65|583.26|581.16|21
1733276750000|2024-12-04 01:45:50|583.23|581.13|583.06|580.96|583.23|581.13|583.04|580.94|8
1733276760000|2024-12-04 01:46:00|583.05|580.95|582.68|580.58|583.05|580.95|582.47|580.37|21
1733276770000|2024-12-04 01:46:10|582.67|580.57|582.85|580.75|582.9|580.8|582.67|580.57|15
1733276780000|2024-12-04 01:46:20|582.84|580.74|582.45|580.35|582.84|580.74|582.45|580.35|13
1733276790000|2024-12-04 01:46:30|582.51|580.41|582.79|580.69|582.79|580.69|582.5|580.4|14
1733276800000|2024-12-04 01:46:40|582.8|580.7|582.87|580.77|582.87|580.77|582.8|580.7|8
1733276810000|2024-12-04 01:46:50|582.88|580.78|582.88|580.78|582.88|580.78|582.87|580.77|3
1733276820000|2024-12-04 01:47:00|582.89|580.79|582.9|580.8|582.91|580.81|582.88|580.78|6
1733276830000|2024-12-04 01:47:10|582.79|580.69|582.77|580.67|582.79|580.69|582.73|580.63|8
1733276840000|2024-12-04 01:47:20|582.75|580.65|582.33|580.23|582.75|580.65|582.33|580.23|13
1733276850000|2024-12-04 01:47:30|582.32|580.22|582.15|580.05|582.32|580.22|582.15|580.05|12
1733276860000|2024-12-04 01:47:40|582.11|580.01|581.94|579.84|582.11|580.01|581.84|579.74|11
1733276870000|2024-12-04 01:47:50|581.63|579.53|581.9|579.8|581.9|579.8|581.63|579.53|18
1733276880000|2024-12-04 01:48:00|581.85|579.75|582.05|579.95|582.05|579.95|581.84|579.74|16
1733276890000|2024-12-04 01:48:10|582.06|579.96|582.1|580|582.12|580.02|582.06|579.96|11
1733276900000|2024-12-04 01:48:20|582.11|580.01|582.04|579.94|582.14|580.04|582.03|579.93|8
1733276910000|2024-12-04 01:48:30|582.05|579.95|581.75|579.65|582.06|579.96|581.75|579.65|11
1733276920000|2024-12-04 01:48:40|581.78|579.68|581.66|579.56|581.79|579.69|581.66|579.56|9
1733276930000|2024-12-04 01:48:50|581.65|579.55|580.89|578.79|581.67|579.57|580.84|578.74|15
1733276940000|2024-12-04 01:49:00|580.9|578.8|581.49|579.39|581.49|579.39|580.9|578.8|23
1733276950000|2024-12-04 01:49:10|581.5|579.4|581.58|579.48|581.58|579.48|581.5|579.4|9
1733276960000|2024-12-04 01:49:20|581.57|579.47|581.85|579.75|581.85|579.75|581.57|579.47|8
1733276970000|2024-12-04 01:49:30|581.86|579.76|582.25|580.15|582.42|580.32|581.86|579.76|21
1733276980000|2024-12-04 01:49:40|582.26|580.16|581.95|579.85|582.3|580.2|581.95|579.85|10
1733276990000|2024-12-04 01:49:50|581.96|579.86|581.77|579.67|581.96|579.86|581.77|579.67|13
1733277000000|2024-12-04 01:50:00|581.78|579.68|581.44|579.34|582.04|579.94|581.44|579.34|14
1733277010000|2024-12-04 01:50:10|581.42|579.32|581.15|579.05|581.42|579.32|581.15|579.05|10
1733277020000|2024-12-04 01:50:20|581.14|579.04|580.91|578.81|581.15|579.05|580.91|578.81|11
1733277030000|2024-12-04 01:50:30|580.92|578.82|580.49|578.39|580.98|578.88|580.48|578.38|12
1733277040000|2024-12-04 01:50:40|580.5|578.4|580.58|578.48|580.65|578.55|580.5|578.4|17
1733277050000|2024-12-04 01:50:50|580.59|578.49|580.59|578.49|580.6|578.5|580.56|578.46|7
1733277060000|2024-12-04 01:51:00|580.6|578.5|580.98|578.88|580.98|578.88|580.6|578.5|19
1733277070000|2024-12-04 01:51:10|580.99|578.89|580.85|578.75|580.99|578.89|580.7|578.6|15
1733277080000|2024-12-04 01:51:20|580.86|578.76|581.19|579.09|581.24|579.14|580.86|578.76|19
1733277090000|2024-12-04 01:51:30|581.2|579.1|581.08|578.98|581.35|579.25|581.08|578.98|18
1733277100000|2024-12-04 01:51:40|581.07|578.97|581.06|578.96|581.07|578.97|580.84|578.74|11
1733277110000|2024-12-04 01:51:50|581.07|578.97|581.16|579.06|581.28|579.18|581.07|578.97|17
1733277120000|2024-12-04 01:52:00|581.17|579.07|581.35|579.25|581.36|579.26|581.17|579.07|11
1733277130000|2024-12-04 01:52:10|581.36|579.26|581.63|579.53|581.84|579.74|581.36|579.26|15
1733277140000|2024-12-04 01:52:20|581.62|579.52|581.7|579.6|581.7|579.6|581.62|579.52|9
1733277150000|2024-12-04 01:52:30|581.71|579.61|581.9|579.8|581.94|579.84|581.71|579.61|11
1733277160000|2024-12-04 01:52:40|581.89|579.79|581.92|579.82|581.92|579.82|581.87|579.77|6
1733277170000|2024-12-04 01:52:50|581.93|579.83|582.33|580.23|582.48|580.38|581.93|579.83|17
1733277180000|2024-12-04 01:53:00|582.34|580.24|582.52|580.42|582.65|580.55|582.34|580.24|20
1733277190000|2024-12-04 01:53:10|582.51|580.41|582.55|580.45|582.56|580.46|582.5|580.4|17
1733277200000|2024-12-04 01:53:20|582.58|580.48|582.55|580.45|582.58|580.48|582.53|580.43|7
1733277210000|2024-12-04 01:53:30|582.54|580.44|582.65|580.55|582.66|580.56|582.51|580.41|10
1733277220000|2024-12-04 01:53:40|582.66|580.56|583.09|580.99|583.23|581.13|582.66|580.56|15
1733277230000|2024-12-04 01:53:50|583.1|581|583.15|581.05|583.2|581.1|583.1|581|18
1733277240000|2024-12-04 01:54:00|583.16|581.06|583.09|580.99|583.16|581.06|582.97|580.87|14
1733277250000|2024-12-04 01:54:10|583.1|581|583.13|581.03|583.13|581.03|583.1|581|4
1733277260000|2024-12-04 01:54:20|583.14|581.04|583.17|581.07|583.17|581.07|583.14|581.04|6
1733277270000|2024-12-04 01:54:30|583.07|580.97|582.97|580.87|583.07|580.97|582.89|580.79|19
1733277280000|2024-12-04 01:54:40|582.94|580.84|582.64|580.54|582.94|580.84|582.64|580.54|15
1733277290000|2024-12-04 01:54:50|582.71|580.61|582.85|580.75|582.89|580.79|582.71|580.61|12
1733277300000|2024-12-04 01:55:00|582.84|580.74|582.7|580.6|582.84|580.74|582.69|580.59|12
1733277310000|2024-12-04 01:55:10|582.68|580.58|581.89|579.79|582.68|580.58|581.89|579.79|15
1733277320000|2024-12-04 01:55:20|581.87|579.77|581.64|579.54|581.89|579.79|581.62|579.52|12
1733277330000|2024-12-04 01:55:30|581.65|579.55|581.64|579.54|581.7|579.6|581.64|579.54|11
1733277340000|2024-12-04 01:55:40|581.61|579.51|581.59|579.49|581.61|579.51|581.57|579.47|5
1733277350000|2024-12-04 01:55:50|581.57|579.47|581.44|579.34|581.57|579.47|581.43|579.33|8
1733277360000|2024-12-04 01:56:00|581.43|579.33|581.16|579.06|581.43|579.33|581.16|579.06|8
1733277370000|2024-12-04 01:56:10|581.15|579.05|580.65|578.55|581.15|579.05|580.62|578.52|14
1733277380000|2024-12-04 01:56:20|580.66|578.56|580.62|578.52|580.67|578.57|580.62|578.52|6
1733277390000|2024-12-04 01:56:30|580.77|578.67|580.88|578.78|580.91|578.81|580.77|578.67|14
1733277400000|2024-12-04 01:56:40|580.89|578.79|580.84|578.74|580.93|578.83|580.83|578.73|9
1733277410000|2024-12-04 01:56:50|580.85|578.75|581.01|578.91|581.01|578.91|580.85|578.75|10
1733277420000|2024-12-04 01:57:00|581.02|578.92|581.23|579.13|581.23|579.13|581.02|578.92|21
1733277430000|2024-12-04 01:57:10|581.08|578.98|580.9|578.8|581.18|579.08|580.9|578.8|8
1733277440000|2024-12-04 01:57:20|580.88|578.78|580.68|578.58|580.88|578.78|580.67|578.57|9
1733277450000|2024-12-04 01:57:30|580.62|578.52|580.67|578.57|580.67|578.57|580.6|578.5|13
1733277460000|2024-12-04 01:57:40|580.68|578.58|580.67|578.57|580.68|578.58|580.67|578.57|4
1733277470000|2024-12-04 01:57:50|580.68|578.58|580.61|578.51|580.69|578.59|580.61|578.51|6
1733277480000|2024-12-04 01:58:00|580.38|578.28|580.26|578.16|580.4|578.3|580.26|578.16|6
1733277490000|2024-12-04 01:58:10|580.39|578.29|579.95|577.85|580.39|578.29|579.93|577.83|9
1733277500000|2024-12-04 01:58:20|579.96|577.86|579.73|577.63|579.97|577.87|579.67|577.57|13
1733277510000|2024-12-04 01:58:30|579.74|577.64|579.7|577.6|579.85|577.75|579.69|577.59|10
1733277520000|2024-12-04 01:58:40|579.71|577.61|579.76|577.66|579.77|577.67|579.71|577.61|8
1733277530000|2024-12-04 01:58:50|579.77|577.67|579.74|577.64|579.77|577.67|579.71|577.61|6
1733277540000|2024-12-04 01:59:00|579.75|577.65|579.9|577.8|579.9|577.8|579.74|577.64|6
1733277550000|2024-12-04 01:59:10|579.91|577.81|580.35|578.25|580.35|578.25|579.91|577.81|16
1733277560000|2024-12-04 01:59:20|580.3|578.2|580.27|578.17|580.35|578.25|580.26|578.16|7
1733277570000|2024-12-04 01:59:30|580.28|578.18|580.31|578.21|580.31|578.21|580.28|578.18|8
1733277580000|2024-12-04 01:59:40|580.32|578.22|580.46|578.36|580.46|578.36|580.32|578.22|10
1733277590000|2024-12-04 01:59:50|580.45|578.35|580.48|578.38|580.48|578.38|580.45|578.35|4
1733277600000|2024-12-04 02:00:00|580.49|578.39|580.36|578.26|580.49|578.39|580.36|578.26|10
1733277610000|2024-12-04 02:00:10|580.43|578.33|580.69|578.59|580.69|578.59|580.43|578.33|11
1733277620000|2024-12-04 02:00:20|580.7|578.6|580.57|578.47|580.7|578.6|580.56|578.46|5
1733277630000|2024-12-04 02:00:30|580.58|578.48|580.48|578.38|580.58|578.48|580.48|578.38|10
1733277640000|2024-12-04 02:00:40|580.47|578.37|580.46|578.36|580.47|578.37|580.45|578.35|8
1733277650000|2024-12-04 02:00:50|580.47|578.37|580.75|578.65|580.87|578.77|580.47|578.37|11
1733277660000|2024-12-04 02:01:00|580.86|578.76|580.95|578.85|580.95|578.85|580.8|578.7|16
1733277670000|2024-12-04 02:01:10|580.96|578.86|581.03|578.93|581.12|579.02|580.96|578.86|7
1733277680000|2024-12-04 02:01:20|580.98|578.88|580.98|578.88|581.14|579.04|580.97|578.87|11
1733277690000|2024-12-04 02:01:30|580.99|578.89|581.04|578.94|581.04|578.94|580.99|578.89|6
1733277700000|2024-12-04 02:01:40|581.05|578.95|581.07|578.97|581.07|578.97|581.05|578.95|5
1733277710000|2024-12-04 02:01:50|581.08|578.98|580.95|578.85|581.08|578.98|580.95|578.85|8
1733277720000|2024-12-04 02:02:00|580.96|578.86|580.95|578.85|580.96|578.86|580.95|578.85|2
1733277730000|2024-12-04 02:02:10|580.84|578.74|580.86|578.76|580.86|578.76|580.79|578.69|10
1733277740000|2024-12-04 02:02:20|580.87|578.77|580.92|578.82|580.92|578.82|580.87|578.77|10
1733277750000|2024-12-04 02:02:30|580.86|578.76|580.59|578.49|580.86|578.76|580.53|578.43|13
1733277760000|2024-12-04 02:02:40|580.54|578.44|579.59|577.49|580.54|578.44|579.59|577.49|31
1733277770000|2024-12-04 02:02:50|579.6|577.5|579.61|577.51|579.64|577.54|579.6|577.5|10
1733277780000|2024-12-04 02:03:00|579.6|577.5|579.01|576.91|579.6|577.5|578.71|576.61|25
1733277790000|2024-12-04 02:03:10|579.19|577.09|579.2|577.1|579.26|577.16|579.15|577.05|11
1733277800000|2024-12-04 02:03:20|579.19|577.09|579.05|576.95|579.19|577.09|579.05|576.95|8
1733277810000|2024-12-04 02:03:30|579.04|576.94|579.05|576.95|579.05|576.95|578.99|576.89|8
1733277820000|2024-12-04 02:03:40|579.03|576.93|578.92|576.82|579.05|576.95|578.92|576.82|11
1733277830000|2024-12-04 02:03:50|578.91|576.81|578.92|576.82|578.92|576.82|578.84|576.74|12
1733277840000|2024-12-04 02:04:00|579.08|576.98|579.23|577.13|579.23|577.13|579.03|576.93|14
1733277850000|2024-12-04 02:04:10|579.33|577.23|579.58|577.48|579.59|577.49|579.33|577.23|12
1733277860000|2024-12-04 02:04:20|579.59|577.49|579.8|577.7|579.9|577.8|579.52|577.42|20
1733277870000|2024-12-04 02:04:30|579.81|577.71|579.84|577.74|579.84|577.74|579.73|577.63|13
1733277880000|2024-12-04 02:04:40|579.85|577.75|579.85|577.75|579.86|577.76|579.85|577.75|3
1733277890000|2024-12-04 02:04:50|579.86|577.76|579.86|577.76|579.87|577.77|579.86|577.76|3
1733277900000|2024-12-04 02:05:00|579.87|577.77|579.8|577.7|579.87|577.77|579.8|577.7|4
1733277910000|2024-12-04 02:05:10|579.69|577.59|579.93|577.83|579.97|577.87|579.62|577.52|17
1733277920000|2024-12-04 02:05:20|579.92|577.82|579.93|577.83|579.93|577.83|579.91|577.81|9
1733277930000|2024-12-04 02:05:30|579.94|577.84|579.79|577.69|579.94|577.84|579.78|577.68|5
1733277940000|2024-12-04 02:05:40|579.78|577.68|580.02|577.92|580.02|577.92|579.76|577.66|13
1733277950000|2024-12-04 02:05:50|580.03|577.93|579.76|577.66|580.03|577.93|579.76|577.66|17
1733277960000|2024-12-04 02:06:00|579.75|577.65|579.64|577.54|579.81|577.71|579.64|577.54|18
1733277970000|2024-12-04 02:06:10|579.63|577.53|579.56|577.46|579.63|577.53|579.56|577.46|10
1733277980000|2024-12-04 02:06:20|579.57|577.47|579.51|577.41|579.62|577.52|579.51|577.41|11
1733277990000|2024-12-04 02:06:30|579.5|577.4|579.13|577.03|579.5|577.4|579.12|577.02|16
1733278000000|2024-12-04 02:06:40|579.14|577.04|578.47|576.37|579.14|577.04|578.47|576.37|14
1733278010000|2024-12-04 02:06:50|578.48|576.38|578.44|576.34|578.49|576.39|578.44|576.34|7
1733278020000|2024-12-04 02:07:00|578.45|576.35|578.72|576.62|578.89|576.79|578.44|576.34|15
1733278030000|2024-12-04 02:07:10|578.71|576.61|577.75|575.65|578.71|576.61|577.75|575.65|18
1733278040000|2024-12-04 02:07:20|577.72|575.62|577.83|575.73|577.83|575.73|577.72|575.62|19
1733278050000|2024-12-04 02:07:30|577.84|575.74|578.39|576.29|578.39|576.29|577.84|575.74|28
1733278060000|2024-12-04 02:07:40|578.4|576.3|576.88|574.78|578.47|576.37|576.88|574.78|20
1733278070000|2024-12-04 02:07:50|576.73|574.63|576.9|574.8|577.38|575.28|576.72|574.62|16
1733278080000|2024-12-04 02:08:00|576.89|574.79|576.71|574.61|576.89|574.79|576.71|574.61|19
1733278090000|2024-12-04 02:08:10|576.7|574.6|576.76|574.66|576.89|574.79|576.64|574.54|21
1733278100000|2024-12-04 02:08:20|576.75|574.65|577.99|575.89|578.18|576.08|576.75|574.65|18
1733278110000|2024-12-04 02:08:30|577.97|575.87|577.64|575.54|577.97|575.87|577.64|575.54|28
1733278120000|2024-12-04 02:08:40|576.07|573.97|576.21|574.11|576.33|574.23|576.07|573.97|31
1733278130000|2024-12-04 02:08:50|576.2|574.1|575.94|573.84|576.2|574.1|575.94|573.84|22
1733278140000|2024-12-04 02:09:00|575.93|573.83|574.93|572.83|575.93|573.83|574.93|572.83|21
1733278150000|2024-12-04 02:09:10|574.92|572.82|573.51|571.41|574.92|572.82|573.47|571.37|23
1733278160000|2024-12-04 02:09:20|573.52|571.42|573.75|571.65|573.77|571.67|573.31|571.21|37
1733278170000|2024-12-04 02:09:30|573.74|571.64|573.18|571.08|573.76|571.66|573.08|570.98|21
1733278180000|2024-12-04 02:09:40|573.19|571.09|573.48|571.38|573.5|571.4|572.35|570.25|27
1733278190000|2024-12-04 02:09:50|572.44|570.34|571.7|569.6|573.49|571.39|571.7|569.6|15
1733278200000|2024-12-04 02:10:00|573|570.9|571.52|569.42|573|570.9|571.22|569.12|22
1733278210000|2024-12-04 02:10:10|571.54|569.44|570.62|568.52|572.67|570.57|570.61|568.51|17
1733278220000|2024-12-04 02:10:20|570.48|568.38|571.03|568.93|572.24|570.14|570.48|568.38|20
1733278230000|2024-12-04 02:10:30|571.04|568.94|572.18|570.08|572.28|570.18|570.66|568.56|28
1733278240000|2024-12-04 02:10:40|572.16|570.06|572.12|570.02|572.17|570.07|572.12|570.02|13
1733278250000|2024-12-04 02:10:50|572.11|570.01|571.81|569.71|572.11|570.01|571.81|569.71|24
1733278260000|2024-12-04 02:11:00|571.8|569.7|571.77|569.67|571.8|569.7|571.76|569.66|6
1733278270000|2024-12-04 02:11:10|571.78|569.68|571.8|569.7|571.81|569.71|571.78|569.68|5
1733278280000|2024-12-04 02:11:20|571.81|569.71|571.87|569.77|571.88|569.78|571.81|569.71|11
1733278290000|2024-12-04 02:11:30|571.88|569.78|571.95|569.85|571.95|569.85|571.86|569.76|13
1733278300000|2024-12-04 02:11:40|571.96|569.86|572.04|569.94|572.07|569.97|571.96|569.86|14
1733278310000|2024-12-04 02:11:50|572.03|569.93|571.98|569.88|572.08|569.98|571.96|569.86|11
1733278320000|2024-12-04 02:12:00|571.99|569.89|571.91|569.81|572.43|570.33|571.91|569.81|19
1733278330000|2024-12-04 02:12:10|571.6|569.5|569.63|567.53|571.6|569.5|569.24|567.14|9
1733278340000|2024-12-04 02:12:20|569.48|567.38|568.11|566.01|569.48|567.38|568.1|566|13
1733278350000|2024-12-04 02:12:30|568.09|565.99|568.13|566.03|568.17|566.07|567.96|565.86|16
1733278360000|2024-12-04 02:12:40|568.36|566.26|568.52|566.42|568.52|566.42|568.1|566|25
1733278370000|2024-12-04 02:12:50|568.54|566.44|568.81|566.71|568.81|566.71|568.54|566.44|25
1733278380000|2024-12-04 02:13:00|568.75|566.65|568.52|566.42|568.81|566.71|568.52|566.42|13
1733278390000|2024-12-04 02:13:10|568.51|566.41|568.6|566.5|568.6|566.5|568.44|566.34|12
1733278400000|2024-12-04 02:13:20|568.61|566.51|569.1|567|569.1|567|568.61|566.51|18
1733278410000|2024-12-04 02:13:30|569.07|566.97|569.03|566.93|569.22|567.12|568.95|566.85|18
1733278420000|2024-12-04 02:13:40|569.04|566.94|569.63|567.53|570.09|567.99|569.04|566.94|27
1733278430000|2024-12-04 02:13:50|569.64|567.54|569.87|567.77|570.34|568.24|569.64|567.54|18
1733278440000|2024-12-04 02:14:00|569.69|567.59|569.65|567.55|569.73|567.63|569.65|567.55|13
1733278450000|2024-12-04 02:14:10|569.66|567.56|569.54|567.44|569.66|567.56|569.54|567.44|10
1733278460000|2024-12-04 02:14:20|569.06|566.96|569.04|566.94|569.1|567|569.04|566.94|9
1733278470000|2024-12-04 02:14:30|569.05|566.95|569.26|567.16|569.26|567.16|569.05|566.95|21
1733278480000|2024-12-04 02:14:40|569.27|567.17|569.54|567.44|569.54|567.44|569.27|567.17|26
1733278490000|2024-12-04 02:14:50|569.53|567.43|569.68|567.58|569.68|567.58|569.48|567.38|10
1733278500000|2024-12-04 02:15:00|569.69|567.59|569.67|567.57|569.85|567.75|569.67|567.57|16
1733278510000|2024-12-04 02:15:10|569.36|567.26|568.28|566.18|569.37|567.27|568.28|566.18|20
1733278520000|2024-12-04 02:15:20|568.29|566.19|568.33|566.23|568.37|566.27|568.29|566.19|15
1733278530000|2024-12-04 02:15:30|568.28|566.18|567.91|565.81|568.28|566.18|567.78|565.68|14
1733278540000|2024-12-04 02:15:40|567.92|565.82|569.05|566.95|569.05|566.95|567.92|565.82|22
1733278550000|2024-12-04 02:15:50|569.06|566.96|569.33|567.23|569.33|567.23|569.06|566.96|26
1733278560000|2024-12-04 02:16:00|569.34|567.24|569.19|567.09|569.38|567.28|569.19|567.09|8
1733278570000|2024-12-04 02:16:10|569.08|566.98|568.16|566.06|569.2|567.1|568.16|566.06|16
1733278580000|2024-12-04 02:16:20|568.15|566.05|568.22|566.12|568.43|566.33|568.14|566.04|16
1733278590000|2024-12-04 02:16:30|568.1|566|568.6|566.5|568.6|566.5|568.09|565.99|22
1733278600000|2024-12-04 02:16:40|568.61|566.51|569.11|567.01|569.11|567.01|568.61|566.51|28
1733278610000|2024-12-04 02:16:50|569.1|567|569.48|567.38|569.48|567.38|569.1|567|23
1733278620000|2024-12-04 02:17:00|569.49|567.39|570.58|568.48|570.58|568.48|569.49|567.39|26
1733278630000|2024-12-04 02:17:10|570.59|568.49|570.93|568.83|570.93|568.83|570.59|568.49|27
1733278640000|2024-12-04 02:17:20|570.94|568.84|571.35|569.25|571.35|569.25|570.94|568.84|27
1733278650000|2024-12-04 02:17:30|571.36|569.26|571.86|569.76|571.86|569.76|571.33|569.23|13
1733278660000|2024-12-04 02:17:40|571.87|569.77|571.85|569.75|571.91|569.81|571.81|569.71|20
1733278670000|2024-12-04 02:17:50|571.86|569.76|571.8|569.7|571.89|569.79|571.79|569.69|11
1733278680000|2024-12-04 02:18:00|571.83|569.73|571.38|569.28|571.83|569.73|571.12|569.02|23
1733278690000|2024-12-04 02:18:10|571.39|569.29|570.53|568.43|571.42|569.32|570.52|568.42|22
1733278700000|2024-12-04 02:18:20|570.45|568.35|569.76|567.66|570.46|568.36|569.76|567.66|19
1733278710000|2024-12-04 02:18:30|569.77|567.67|570.16|568.06|570.16|568.06|569.77|567.67|20
1733278720000|2024-12-04 02:18:40|570.17|568.07|570.69|568.59|570.69|568.59|570.17|568.07|26
1733278730000|2024-12-04 02:18:50|570.7|568.6|571.37|569.27|571.37|569.27|570.7|568.6|31
1733278740000|2024-12-04 02:19:00|571.31|569.21|571.37|569.27|571.37|569.27|571.07|568.97|24
1733278750000|2024-12-04 02:19:10|571.38|569.28|571.54|569.44|571.54|569.44|571.38|569.28|12
1733278760000|2024-12-04 02:19:20|571.55|569.45|571.56|569.46|571.56|569.46|571.49|569.39|8
1733278770000|2024-12-04 02:19:30|571.57|569.47|571.64|569.54|571.64|569.54|571.55|569.45|10
1733278780000|2024-12-04 02:19:40|571.65|569.55|571.42|569.32|571.65|569.55|571.42|569.32|7
1733278790000|2024-12-04 02:19:50|571.31|569.21|571.31|569.21|571.32|569.22|571.31|569.21|3
1733278800000|2024-12-04 02:20:00|571.32|569.22|571.42|569.32|571.42|569.32|571.32|569.22|17
1733278810000|2024-12-04 02:20:10|571.44|569.34|571.1|569|571.45|569.35|571.07|568.97|9
1733278820000|2024-12-04 02:20:20|571.11|569.01|570.89|568.79|571.11|569.01|570.88|568.78|11
1733278830000|2024-12-04 02:20:30|570.88|568.78|570.93|568.83|570.93|568.83|570.65|568.55|16
1733278840000|2024-12-04 02:20:40|570.94|568.84|570.8|568.7|570.94|568.84|570.78|568.68|7
1733278850000|2024-12-04 02:20:50|570.78|568.68|570.94|568.84|570.95|568.85|570.78|568.68|7
1733278860000|2024-12-04 02:21:00|570.95|568.85|570.72|568.62|570.96|568.86|570.72|568.62|5
1733278870000|2024-12-04 02:21:10|570.66|568.56|570.54|568.44|570.66|568.56|570.54|568.44|8
1733278880000|2024-12-04 02:21:20|570.55|568.45|570.58|568.48|570.58|568.48|570.53|568.43|10
1733278890000|2024-12-04 02:21:30|570.59|568.49|570.47|568.37|570.59|568.49|570.45|568.35|9
1733278900000|2024-12-04 02:21:40|570.28|568.18|570.42|568.32|570.44|568.34|570.28|568.18|11
1733278910000|2024-12-04 02:21:50|570.52|568.42|570.98|568.88|570.98|568.88|570.52|568.42|23
1733278920000|2024-12-04 02:22:00|570.99|568.89|571.05|568.95|571.11|569.01|570.99|568.89|17
1733278930000|2024-12-04 02:22:10|571.04|568.94|570.83|568.73|571.11|569.01|570.82|568.72|12
1733278940000|2024-12-04 02:22:20|570.82|568.72|570.25|568.15|570.82|568.72|570.23|568.13|12
1733278950000|2024-12-04 02:22:30|570.26|568.16|569.78|567.68|570.26|568.16|569.77|567.67|17
1733278960000|2024-12-04 02:22:40|569.79|567.69|569.85|567.75|569.85|567.75|569.79|567.69|5
1733278970000|2024-12-04 02:22:50|569.7|567.6|569.61|567.51|569.7|567.6|569.6|567.5|7
1733278980000|2024-12-04 02:23:00|569.71|567.61|569.67|567.57|570.06|567.96|569.66|567.56|19
1733278990000|2024-12-04 02:23:10|569.75|567.65|569.91|567.81|569.91|567.81|569.7|567.6|14
1733279000000|2024-12-04 02:23:20|569.92|567.82|569.58|567.48|569.94|567.84|569.58|567.48|11
1733279010000|2024-12-04 02:23:30|569.54|567.44|569.19|567.09|569.54|567.44|569.16|567.06|13
1733279020000|2024-12-04 02:23:40|569.18|567.08|569.28|567.18|569.28|567.18|569.11|567.01|9
1733279030000|2024-12-04 02:23:50|569.25|567.15|569.5|567.4|569.5|567.4|569.25|567.15|7
1733279040000|2024-12-04 02:24:00|569.51|567.41|569.48|567.38|569.52|567.42|569.47|567.37|8
1733279050000|2024-12-04 02:24:10|569.47|567.37|569.47|567.37|569.48|567.38|569.46|567.36|5
1733279060000|2024-12-04 02:24:20|569.48|567.38|569.55|567.45|569.55|567.45|569.47|567.37|13
1733279070000|2024-12-04 02:24:30|569.78|567.68|569.72|567.62|569.79|567.69|569.63|567.53|11
1733279080000|2024-12-04 02:24:40|569.73|567.63|569.72|567.62|569.74|567.64|569.61|567.51|10
1733279090000|2024-12-04 02:24:50|569.73|567.63|569.75|567.65|569.75|567.65|569.73|567.63|3
1733279100000|2024-12-04 02:25:00|569.79|567.69|570.35|568.25|570.35|568.25|569.78|567.68|13
1733279110000|2024-12-04 02:25:10|570.1|568|570.54|568.44|570.55|568.45|570.1|568|18
1733279120000|2024-12-04 02:25:20|570.53|568.43|569.74|567.64|570.53|568.43|569.74|567.64|13
1733279130000|2024-12-04 02:25:30|569.73|567.63|569.8|567.7|569.83|567.73|569.73|567.63|6
1733279140000|2024-12-04 02:25:40|569.68|567.58|569.21|567.11|569.72|567.62|569.21|567.11|16
1733279150000|2024-12-04 02:25:50|569.2|567.1|569.07|566.97|569.3|567.2|569.07|566.97|19
1733279160000|2024-12-04 02:26:00|569.06|566.96|569.45|567.35|569.48|567.38|569.06|566.96|13
1733279170000|2024-12-04 02:26:10|569.46|567.36|569.22|567.12|569.48|567.38|569.22|567.12|14
1733279180000|2024-12-04 02:26:20|569.2|567.1|569.3|567.2|569.3|567.2|569.07|566.97|14
1733279190000|2024-12-04 02:26:30|569.31|567.21|569.45|567.35|569.45|567.35|569.31|567.21|15
1733279200000|2024-12-04 02:26:40|569.44|567.34|569.54|567.44|569.54|567.44|569.33|567.23|14
1733279210000|2024-12-04 02:26:50|569.55|567.45|569.76|567.66|569.77|567.67|569.55|567.45|18
1733279220000|2024-12-04 02:27:00|569.77|567.67|569.55|567.45|569.77|567.67|569.55|567.45|8
1733279230000|2024-12-04 02:27:10|569.54|567.44|569.43|567.33|569.55|567.45|569.43|567.33|11
1733279240000|2024-12-04 02:27:20|569.42|567.32|569.47|567.37|569.47|567.37|569.39|567.29|9
1733279250000|2024-12-04 02:27:30|569.48|567.38|569.83|567.73|569.83|567.73|569.48|567.38|19
1733279260000|2024-12-04 02:27:40|569.84|567.74|569.85|567.75|569.86|567.76|569.84|567.74|6
1733279270000|2024-12-04 02:27:50|569.84|567.74|569.67|567.57|569.85|567.75|569.67|567.57|6
1733279280000|2024-12-04 02:28:00|569.68|567.58|569.56|567.46|569.71|567.61|569.55|567.45|6
1733279290000|2024-12-04 02:28:10|569.55|567.45|569.59|567.49|569.63|567.53|569.55|567.45|12
1733279300000|2024-12-04 02:28:20|569.58|567.48|569.79|567.69|569.79|567.69|569.58|567.48|14
1733279310000|2024-12-04 02:28:30|569.8|567.7|569.88|567.78|569.88|567.78|569.79|567.69|6
1733279320000|2024-12-04 02:28:40|569.89|567.79|569.86|567.76|570.3|568.2|569.86|567.76|25
1733279330000|2024-12-04 02:28:50|569.87|567.77|569.85|567.75|569.87|567.77|569.85|567.75|7
1733279340000|2024-12-04 02:29:00|569.87|567.77|569.89|567.79|569.89|567.79|569.87|567.77|3
1733279350000|2024-12-04 02:29:10|569.88|567.78|569.35|567.25|569.9|567.8|569.31|567.21|16
1733279360000|2024-12-04 02:29:20|569.37|567.27|569.2|567.1|569.4|567.3|569.2|567.1|17
1733279370000|2024-12-04 02:29:30|569.11|567.01|568.82|566.72|569.11|567.01|568.82|566.72|11
1733279380000|2024-12-04 02:29:40|568.81|566.71|568.41|566.31|568.81|566.71|568.4|566.3|15
1733279390000|2024-12-04 02:29:50|568.43|566.33|568.52|566.42|568.68|566.58|568.43|566.33|11
1733279400000|2024-12-04 02:30:00|568.51|566.41|568.58|566.48|568.58|566.48|568.3|566.2|25
1733279410000|2024-12-04 02:30:10|568.59|566.49|567.8|565.7|568.65|566.55|567.8|565.7|27
1733279420000|2024-12-04 02:30:20|567.79|565.69|567.3|565.2|567.79|565.69|567.22|565.12|25
1733279430000|2024-12-04 02:30:30|567.33|565.23|568.37|566.27|568.37|566.27|567.33|565.23|34
1733279440000|2024-12-04 02:30:40|568.38|566.28|568.22|566.12|568.61|566.51|568.22|566.12|23
1733279450000|2024-12-04 02:30:50|568.21|566.11|567.65|565.55|568.21|566.11|567.64|565.54|26
1733279460000|2024-12-04 02:31:00|567.66|565.56|567.59|565.49|567.81|565.71|567.59|565.49|8
1733279470000|2024-12-04 02:31:10|567.45|565.35|566.63|564.53|567.45|565.35|566.62|564.52|23
1733279480000|2024-12-04 02:31:20|566.64|564.54|566.72|564.62|566.72|564.62|566.54|564.44|16
1733279490000|2024-12-04 02:31:30|566.74|564.64|566.81|564.71|566.81|564.71|566.74|564.64|10
1733279500000|2024-12-04 02:31:40|567.11|565.01|567.33|565.23|567.34|565.24|567.11|565.01|17
1733279510000|2024-12-04 02:31:50|567.26|565.16|566.53|564.43|567.26|565.16|566.53|564.43|15
1733279520000|2024-12-04 02:32:00|566.54|564.44|566.01|563.91|566.59|564.49|565.99|563.89|15
1733279530000|2024-12-04 02:32:10|566.02|563.92|566.9|564.8|566.9|564.8|566.02|563.92|30
1733279540000|2024-12-04 02:32:20|566.91|564.81|567.39|565.29|567.42|565.32|566.91|564.81|28
1733279550000|2024-12-04 02:32:30|567.4|565.3|567.58|565.48|567.58|565.48|567.4|565.3|19
1733279560000|2024-12-04 02:32:40|567.51|565.41|567.54|565.44|567.54|565.44|567.51|565.41|6
1733279570000|2024-12-04 02:32:50|567.55|565.45|567.93|565.83|567.93|565.83|567.55|565.45|15
1733279580000|2024-12-04 02:33:00|567.94|565.84|568.3|566.2|568.3|566.2|567.94|565.84|15
1733279590000|2024-12-04 02:33:10|568.29|566.19|567.78|565.68|568.29|566.19|567.78|565.68|12
1733279600000|2024-12-04 02:33:20|567.77|565.67|567.52|565.42|567.77|565.67|567.48|565.38|15
1733279610000|2024-12-04 02:33:30|567.53|565.43|567.46|565.36|567.54|565.44|567.46|565.36|9
1733279620000|2024-12-04 02:33:40|567.45|565.35|567.47|565.37|567.47|565.37|567.45|565.35|3
1733279630000|2024-12-04 02:33:50|567.48|565.38|567.69|565.59|567.69|565.59|567.48|565.38|6
1733279640000|2024-12-04 02:34:00|567.7|565.6|568.09|565.99|568.09|565.99|567.7|565.6|17
1733279650000|2024-12-04 02:34:10|568.05|565.95|568.1|566|568.12|566.02|568.03|565.93|10
1733279660000|2024-12-04 02:34:20|568.09|565.99|568.14|566.04|568.14|566.04|568.08|565.98|8
1733279670000|2024-12-04 02:34:30|568.15|566.05|568.61|566.51|568.61|566.51|568.15|566.05|12
1733279680000|2024-12-04 02:34:40|568.62|566.52|568.86|566.76|568.87|566.77|568.62|566.52|21
1733279690000|2024-12-04 02:34:50|568.77|566.67|568.77|566.67|568.85|566.75|568.77|566.67|14
1733279700000|2024-12-04 02:35:00|568.78|566.68|568.63|566.53|568.79|566.69|568.63|566.53|11
1733279710000|2024-12-04 02:35:10|568.41|566.31|568.18|566.08|568.41|566.31|568.17|566.07|9
1733279720000|2024-12-04 02:35:20|568.14|566.04|567.76|565.66|568.14|566.04|567.76|565.66|9
1733279730000|2024-12-04 02:35:30|567.77|565.67|567.7|565.6|567.77|565.67|567.65|565.55|14
1733279740000|2024-12-04 02:35:40|567.71|565.61|567.71|565.61|567.71|565.61|567.71|565.61|1
1733279750000|2024-12-04 02:35:50|567.65|565.55|567.17|565.07|567.65|565.55|567.11|565.01|16
1733279760000|2024-12-04 02:36:00|567.18|565.08|567.67|565.57|567.67|565.57|567.18|565.08|22
1733279770000|2024-12-04 02:36:10|567.68|565.58|567.73|565.63|567.73|565.63|567.68|565.58|13
1733279780000|2024-12-04 02:36:20|567.74|565.64|567.78|565.68|567.78|565.68|567.73|565.63|8
1733279790000|2024-12-04 02:36:30|567.79|565.69|567.87|565.77|567.87|565.77|567.78|565.68|11
1733279800000|2024-12-04 02:36:40|567.88|565.78|568.11|566.01|568.18|566.08|567.88|565.78|11
1733279810000|2024-12-04 02:36:50|568.12|566.02|568.13|566.03|568.23|566.13|568.12|566.02|17
1733279820000|2024-12-04 02:37:00|568.12|566.02|568.31|566.21|568.31|566.21|568.12|566.02|15
1733279830000|2024-12-04 02:37:10|568.08|565.98|568.08|565.98|568.08|565.98|568.05|565.95|8
1733279840000|2024-12-04 02:37:20|568.09|565.99|568.1|566|568.15|566.05|568.08|565.98|16
1733279850000|2024-12-04 02:37:30|568.09|565.99|567.86|565.76|568.09|565.99|567.74|565.64|20
1733279860000|2024-12-04 02:37:40|567.84|565.74|567.87|565.77|567.87|565.77|567.77|565.67|13
1733279870000|2024-12-04 02:37:50|567.89|565.79|568.24|566.14|568.24|566.14|567.89|565.79|14
1733279880000|2024-12-04 02:38:00|568.25|566.15|568.26|566.16|568.26|566.16|568.24|566.14|6
1733279890000|2024-12-04 02:38:10|568.27|566.17|568.07|565.97|568.33|566.23|568.07|565.97|12
1733279900000|2024-12-04 02:38:20|568.05|565.95|567.98|565.88|568.05|565.95|567.93|565.83|13
1733279910000|2024-12-04 02:38:30|567.79|565.69|567.19|565.09|567.79|565.69|567.18|565.08|22
1733279920000|2024-12-04 02:38:40|567.18|565.08|567.38|565.28|567.38|565.28|567.01|564.91|23
1733279930000|2024-12-04 02:38:50|567.39|565.29|567.46|565.36|567.46|565.36|567.39|565.29|7
1733279940000|2024-12-04 02:39:00|567.45|565.35|567.27|565.17|567.45|565.35|567.27|565.17|10
1733279950000|2024-12-04 02:39:10|567.26|565.16|567.25|565.15|567.27|565.17|567.25|565.15|4
1733279960000|2024-12-04 02:39:20|567.66|565.56|567.37|565.27|567.66|565.56|567.35|565.25|7
1733279970000|2024-12-04 02:39:30|567.38|565.28|567.58|565.48|567.7|565.6|567.38|565.28|17
1733279980000|2024-12-04 02:39:40|567.59|565.49|567.69|565.59|567.82|565.72|567.58|565.48|17
1733279990000|2024-12-04 02:39:50|567.68|565.58|567.39|565.29|567.68|565.58|567.39|565.29|12
1733280000000|2024-12-04 02:40:00|567.35|565.25|567.62|565.52|567.65|565.55|567.35|565.25|11
1733280010000|2024-12-04 02:40:10|567.63|565.53|567.94|565.84|567.94|565.84|567.61|565.51|18
1733280020000|2024-12-04 02:40:20|567.97|565.87|568.43|566.33|568.43|566.33|567.97|565.87|24
1733280030000|2024-12-04 02:40:30|568.44|566.34|568.45|566.35|568.45|566.35|568.43|566.33|4
1733280040000|2024-12-04 02:40:40|568.37|566.27|568.33|566.23|568.38|566.28|568.33|566.23|5
1733280050000|2024-12-04 02:40:50|568.32|566.22|568.2|566.1|568.32|566.22|568.2|566.1|5
1733280060000|2024-12-04 02:41:00|568.14|566.04|568.27|566.17|568.27|566.17|568.14|566.04|8
1733280070000|2024-12-04 02:41:10|568.28|566.18|568.09|565.99|568.42|566.32|568.08|565.98|15
1733280080000|2024-12-04 02:41:20|568.08|565.98|567.88|565.78|568.08|565.98|567.88|565.78|14
1733280090000|2024-12-04 02:41:30|567.64|565.54|568.12|566.02|568.12|566.02|567.64|565.54|21
1733280100000|2024-12-04 02:41:40|568.13|566.03|568.33|566.23|568.33|566.23|568.13|566.03|18
1733280110000|2024-12-04 02:41:50|568.34|566.24|568.16|566.06|568.38|566.28|568.16|566.06|9
1733280120000|2024-12-04 02:42:00|568.15|566.05|568.15|566.05|568.15|566.05|568.12|566.02|9
1733280130000|2024-12-04 02:42:10|568.09|565.99|567.47|565.37|568.09|565.99|567.46|565.36|17
1733280140000|2024-12-04 02:42:20|567.48|565.38|567.64|565.54|567.73|565.63|567.48|565.38|23
1733280150000|2024-12-04 02:42:30|567.63|565.53|566.91|564.81|567.63|565.53|566.91|564.81|16
1733280160000|2024-12-04 02:42:40|566.9|564.8|566.92|564.82|566.93|564.83|566.87|564.77|10
1733280170000|2024-12-04 02:42:50|566.93|564.83|566.75|564.65|566.93|564.83|566.75|564.65|9
1733280180000|2024-12-04 02:43:00|566.74|564.64|566.51|564.41|566.76|564.66|566.49|564.39|11
1733280190000|2024-12-04 02:43:10|566.52|564.42|566.25|564.15|566.52|564.42|566.01|563.91|21
1733280200000|2024-12-04 02:43:20|566.26|564.16|566.09|563.99|566.26|564.16|566.04|563.94|11
1733280210000|2024-12-04 02:43:30|566.1|564|566.1|564|566.31|564.21|566.08|563.98|18
1733280220000|2024-12-04 02:43:40|566.11|564.01|565.6|563.5|566.12|564.02|565.47|563.37|13
1733280230000|2024-12-04 02:43:50|565.59|563.49|565.59|563.49|565.6|563.5|565.58|563.48|7
1733280240000|2024-12-04 02:44:00|565.56|563.46|565.28|563.18|565.56|563.46|565.28|563.18|14
1733280250000|2024-12-04 02:44:10|565.29|563.19|565.39|563.29|565.39|563.29|565.29|563.19|10
1733280260000|2024-12-04 02:44:20|565.4|563.3|565.25|563.15|565.4|563.3|565.25|563.15|13
1733280270000|2024-12-04 02:44:30|564.74|562.64|564.59|562.49|564.97|562.87|564.58|562.48|13
1733280280000|2024-12-04 02:44:40|564.58|562.48|564.58|562.48|564.65|562.55|564.54|562.44|18
1733280290000|2024-12-04 02:44:50|564.4|562.3|564.02|561.92|564.4|562.3|564.01|561.91|12
1733280300000|2024-12-04 02:45:00|564.03|561.93|564.04|561.94|564.05|561.95|564.03|561.93|6
1733280310000|2024-12-04 02:45:10|564.05|561.95|564.07|561.97|564.07|561.97|564.05|561.95|7
1733280320000|2024-12-04 02:45:20|564.08|561.98|564.6|562.5|564.6|562.5|564.08|561.98|20
1733280330000|2024-12-04 02:45:30|564.61|562.51|564.29|562.19|564.64|562.54|564.28|562.18|19
1733280340000|2024-12-04 02:45:40|564.28|562.18|563.99|561.89|564.28|562.18|563.99|561.89|9
1733280350000|2024-12-04 02:45:50|563.98|561.88|563.67|561.57|563.98|561.88|563.67|561.57|17
1733280360000|2024-12-04 02:46:00|563.66|561.56|562.83|560.73|563.66|561.56|562.82|560.72|16
1733280370000|2024-12-04 02:46:10|562.84|560.74|562.74|560.64|562.89|560.79|562.6|560.5|18
1733280380000|2024-12-04 02:46:20|562.75|560.65|563.67|561.57|564|561.9|562.75|560.65|19
1733280390000|2024-12-04 02:46:30|564.23|562.13|565.82|563.72|567.61|565.51|564.23|562.13|28
1733280400000|2024-12-04 02:46:40|565.8|563.7|565.37|563.27|565.8|563.7|565.36|563.26|22
1733280410000|2024-12-04 02:46:50|565.36|563.26|565|562.9|565.36|563.26|565|562.9|19
1733280420000|2024-12-04 02:47:00|564.99|562.89|565.28|563.18|565.28|563.18|564.99|562.89|21
1733280430000|2024-12-04 02:47:10|565.27|563.17|565.11|563.01|565.32|563.22|564.99|562.89|14
1733280440000|2024-12-04 02:47:20|565.1|563|565.16|563.06|565.16|563.06|565.1|563|7
1733280450000|2024-12-04 02:47:30|565.17|563.07|565.28|563.18|565.29|563.19|565.17|563.07|10
1733280460000|2024-12-04 02:47:40|565.31|563.21|565.78|563.68|565.78|563.68|565.31|563.21|11
1733280470000|2024-12-04 02:47:50|565.83|563.73|566|563.9|566|563.9|565.83|563.73|13
1733280480000|2024-12-04 02:48:00|566.01|563.91|566.35|564.25|566.65|564.55|566.01|563.91|12
1733280490000|2024-12-04 02:48:10|566.6|564.5|567.33|565.23|567.33|565.23|566.5|564.4|11
1733280500000|2024-12-04 02:48:20|567.34|565.24|567.4|565.3|567.4|565.3|567.34|565.24|7
1733280510000|2024-12-04 02:48:30|567.41|565.31|567.45|565.35|567.45|565.35|567.41|565.31|7
1733280520000|2024-12-04 02:48:40|567.46|565.36|567.53|565.43|567.53|565.43|567.46|565.36|14
1733280530000|2024-12-04 02:48:50|567.65|565.55|567.92|565.82|567.92|565.82|567.65|565.55|9
1733280540000|2024-12-04 02:49:00|567.93|565.83|568.04|565.94|568.05|565.95|567.93|565.83|16
1733280550000|2024-12-04 02:49:10|568.05|565.95|568.5|566.4|568.5|566.4|568.05|565.95|15
1733280560000|2024-12-04 02:49:20|568.49|566.39|568.81|566.71|568.81|566.71|568.49|566.39|12
1733280570000|2024-12-04 02:49:30|568.82|566.72|568.96|566.86|568.96|566.86|568.82|566.72|10
1733280580000|2024-12-04 02:49:40|568.97|566.87|569.19|567.09|569.19|567.09|568.97|566.87|6
1733280590000|2024-12-04 02:49:50|569.18|567.08|569.16|567.06|569.18|567.08|569.15|567.05|7
1733280600000|2024-12-04 02:50:00|569.15|567.05|569.13|567.03|569.15|567.05|569.12|567.02|7
1733280610000|2024-12-04 02:50:10|569.12|567.02|568.27|566.17|569.12|567.02|568.09|565.99|21
1733280620000|2024-12-04 02:50:20|568.26|566.16|568.24|566.14|568.26|566.16|568.22|566.12|9
1733280630000|2024-12-04 02:50:30|568.23|566.13|569.19|567.09|569.3|567.2|568.23|566.13|13
1733280640000|2024-12-04 02:50:40|569.18|567.08|568.99|566.89|569.18|567.08|568.98|566.88|18
1733280650000|2024-12-04 02:50:50|568.98|566.88|569.02|566.92|569.02|566.92|568.98|566.88|5
1733280660000|2024-12-04 02:51:00|569.03|566.93|568.87|566.77|569.07|566.97|568.85|566.75|15
1733280670000|2024-12-04 02:51:10|568.88|566.78|568.93|566.83|568.93|566.83|568.88|566.78|7
1733280680000|2024-12-04 02:51:20|568.92|566.82|568.97|566.87|568.97|566.87|568.74|566.64|11
1733280690000|2024-12-04 02:51:30|568.98|566.88|569.26|567.16|569.26|567.16|568.98|566.88|10
1733280700000|2024-12-04 02:51:40|569.27|567.17|569.81|567.71|569.81|567.71|569.27|567.17|16
1733280710000|2024-12-04 02:51:50|569.82|567.72|569.85|567.75|569.85|567.75|569.78|567.68|13
1733280720000|2024-12-04 02:52:00|569.78|567.68|569.71|567.61|569.79|567.69|569.63|567.53|13
1733280730000|2024-12-04 02:52:10|569.72|567.62|569.78|567.68|569.78|567.68|569.72|567.62|7
1733280740000|2024-12-04 02:52:20|569.77|567.67|569.64|567.54|569.79|567.69|569.63|567.53|11
1733280750000|2024-12-04 02:52:30|569.63|567.53|569.51|567.41|569.63|567.53|569.49|567.39|7
1733280760000|2024-12-04 02:52:40|569.52|567.42|569.52|567.42|569.53|567.43|569.51|567.41|5
1733280770000|2024-12-04 02:52:50|569.51|567.41|569.52|567.42|569.54|567.44|569.51|567.41|6
1733280780000|2024-12-04 02:53:00|569.53|567.43|569.62|567.52|569.62|567.52|569.51|567.41|14
1733280790000|2024-12-04 02:53:10|569.61|567.51|569.97|567.87|569.98|567.88|569.61|567.51|11
1733280800000|2024-12-04 02:53:20|569.79|567.69|569.37|567.27|569.85|567.75|569.37|567.27|23
1733280810000|2024-12-04 02:53:30|569.36|567.26|569.35|567.25|569.36|567.26|569.33|567.23|12
1733280820000|2024-12-04 02:53:40|569.18|567.08|569.19|567.09|569.2|567.1|569.16|567.06|9
1733280830000|2024-12-04 02:53:50|569.18|567.08|569.23|567.13|569.23|567.13|569.17|567.07|12
1733280840000|2024-12-04 02:54:00|569.24|567.14|569.35|567.25|569.35|567.25|569.24|567.14|6
1733280850000|2024-12-04 02:54:10|569.36|567.26|569.37|567.27|569.37|567.27|569.36|567.26|4
1733280860000|2024-12-04 02:54:20|569.38|567.28|569.39|567.29|569.39|567.29|569.37|567.27|7
1733280870000|2024-12-04 02:54:30|569.52|567.42|569.38|567.28|569.53|567.43|569.38|567.28|5
1733280880000|2024-12-04 02:54:40|569.39|567.29|569.44|567.34|569.44|567.34|569.39|567.29|6
1733280890000|2024-12-04 02:54:50|569.45|567.35|569.49|567.39|569.49|567.39|569.42|567.32|7
1733280900000|2024-12-04 02:55:00|569.5|567.4|569.51|567.41|569.51|567.41|569.5|567.4|2
1733280910000|2024-12-04 02:55:10|569.52|567.42|569.56|567.46|569.56|567.46|569.52|567.42|5
1733280920000|2024-12-04 02:55:20|569.57|567.47|569.81|567.71|569.81|567.71|569.57|567.47|9
1733280930000|2024-12-04 02:55:30|569.82|567.72|569.82|567.72|569.84|567.74|569.81|567.71|11
1733280940000|2024-12-04 02:55:40|569.83|567.73|569.84|567.74|569.95|567.85|569.83|567.73|8
1733280950000|2024-12-04 02:55:50|569.77|567.67|569.45|567.35|569.77|567.67|569.41|567.31|16
1733280960000|2024-12-04 02:56:00|569.46|567.36|569.35|567.25|569.47|567.37|569.34|567.24|12
1733280970000|2024-12-04 02:56:10|569.34|567.24|569.35|567.25|569.37|567.27|569.34|567.24|10
1733280980000|2024-12-04 02:56:20|569.34|567.24|569.35|567.25|569.35|567.25|569.33|567.23|6
1733280990000|2024-12-04 02:56:30|569.34|567.24|569.35|567.25|569.35|567.25|569.33|567.23|6
1733281000000|2024-12-04 02:56:40|569.34|567.24|569.34|567.24|569.34|567.24|569.33|567.23|3
1733281010000|2024-12-04 02:56:50|569.33|567.23|569.05|566.95|569.33|567.23|569.04|566.94|11
1733281020000|2024-12-04 02:57:00|569.04|566.94|568.92|566.82|569.04|566.94|568.9|566.8|14
1733281030000|2024-12-04 02:57:10|568.93|566.83|568.69|566.59|568.93|566.83|568.69|566.59|8
1733281040000|2024-12-04 02:57:20|568.68|566.58|568.44|566.34|568.68|566.58|568.44|566.34|12
1733281050000|2024-12-04 02:57:30|568.45|566.35|568.02|565.92|568.45|566.35|567.98|565.88|17
1733281060000|2024-12-04 02:57:40|567.92|565.82|567.86|565.76|567.92|565.82|567.85|565.75|10
1733281070000|2024-12-04 02:57:50|567.87|565.77|567.87|565.77|567.87|565.77|567.87|565.77|1
1733281080000|2024-12-04 02:58:00|567.88|565.78|567.91|565.81|567.92|565.82|567.87|565.77|8
1733281090000|2024-12-04 02:58:10|567.86|565.76|567.82|565.72|567.9|565.8|567.82|565.72|9
1733281100000|2024-12-04 02:58:20|567.71|565.61|567.7|565.6|567.72|565.62|567.7|565.6|10
1733281110000|2024-12-04 02:58:30|567.69|565.59|567.19|565.09|567.69|565.59|567.19|565.09|14
1733281120000|2024-12-04 02:58:40|567.18|565.08|567.19|565.09|567.19|565.09|567.16|565.06|10
1733281130000|2024-12-04 02:58:50|567.18|565.08|567.19|565.09|567.2|565.1|567.18|565.08|6
1733281140000|2024-12-04 02:59:00|567.18|565.08|567.22|565.12|567.23|565.13|567.18|565.08|7
1733281150000|2024-12-04 02:59:10|567.23|565.13|567.25|565.15|567.25|565.15|567.22|565.12|5
1733281160000|2024-12-04 02:59:20|567.26|565.16|567.68|565.58|567.68|565.58|567.25|565.15|7
1733281170000|2024-12-04 02:59:30|567.67|565.57|567.69|565.59|567.7|565.6|567.66|565.56|11
1733281180000|2024-12-04 02:59:40|567.7|565.6|567.69|565.59|567.71|565.61|567.66|565.56|6
1733281190000|2024-12-04 02:59:50|567.68|565.58|567.33|565.23|567.68|565.58|567.33|565.23|12
1733281200000|2024-12-04 03:00:00|567.32|565.22|567.14|565.04|567.32|565.22|567.12|565.02|16
1733281210000|2024-12-04 03:00:10|567.15|565.05|567.19|565.09|567.19|565.09|567.14|565.04|8
1733281220000|2024-12-04 03:00:20|567.2|565.1|567.49|565.39|567.49|565.39|567.2|565.1|11
1733281230000|2024-12-04 03:00:30|567.5|565.4|567.54|565.44|567.54|565.44|567.5|565.4|7
1733281240000|2024-12-04 03:00:40|567.55|565.45|567.73|565.63|567.73|565.63|567.55|565.45|11
1733281250000|2024-12-04 03:00:50|567.74|565.64|567.97|565.87|567.97|565.87|567.74|565.64|6
1733281260000|2024-12-04 03:01:00|567.98|565.88|568.4|566.3|568.4|566.3|567.98|565.88|16
1733281270000|2024-12-04 03:01:10|568.41|566.31|568.63|566.53|568.63|566.53|568.41|566.31|15
1733281280000|2024-12-04 03:01:20|568.64|566.54|569.05|566.95|569.05|566.95|568.64|566.54|17
1733281290000|2024-12-04 03:01:30|569.06|566.96|569.32|567.22|569.32|567.22|569.05|566.95|6
1733281300000|2024-12-04 03:01:40|569.33|567.23|569.66|567.56|569.66|567.56|569.33|567.23|10
1733281310000|2024-12-04 03:01:50|569.67|567.57|569.75|567.65|569.75|567.65|569.67|567.57|9
1733281320000|2024-12-04 03:02:00|569.76|567.66|569.79|567.69|569.81|567.71|569.73|567.63|9
1733281330000|2024-12-04 03:02:10|569.78|567.68|569.81|567.71|569.81|567.71|569.77|567.67|8
1733281340000|2024-12-04 03:02:20|569.82|567.72|569.81|567.71|569.82|567.72|569.74|567.64|10
1733281350000|2024-12-04 03:02:30|569.82|567.72|569.81|567.71|569.83|567.73|569.81|567.71|8
1733281360000|2024-12-04 03:02:40|569.8|567.7|569.89|567.79|569.9|567.8|569.75|567.65|9
1733281370000|2024-12-04 03:02:50|569.88|567.78|569.65|567.55|569.88|567.78|569.65|567.55|6
1733281380000|2024-12-04 03:03:00|569.64|567.54|569.65|567.55|569.67|567.57|569.62|567.52|10
1733281390000|2024-12-04 03:03:10|569.66|567.56|570.49|568.39|570.49|568.39|569.66|567.56|20
1733281400000|2024-12-04 03:03:20|570.5|568.4|570.46|568.36|570.53|568.43|570.46|568.36|8
1733281410000|2024-12-04 03:03:30|570.45|568.35|570.48|568.38|570.5|568.4|570.45|568.35|10
1733281420000|2024-12-04 03:03:40|570.47|568.37|570.72|568.62|570.72|568.62|570.47|568.37|8
1733281430000|2024-12-04 03:03:50|570.73|568.63|570.73|568.63|570.74|568.64|570.72|568.62|7
1733281440000|2024-12-04 03:04:00|570.72|568.62|570.53|568.43|570.72|568.62|570.51|568.41|5
1733281450000|2024-12-04 03:04:10|570.54|568.44|570.6|568.5|570.6|568.5|570.54|568.44|7
1733281460000|2024-12-04 03:04:20|570.59|568.49|570.91|568.81|570.91|568.81|570.58|568.48|14
1733281470000|2024-12-04 03:04:30|570.92|568.82|570.85|568.75|570.92|568.82|570.84|568.74|5
1733281480000|2024-12-04 03:04:40|570.84|568.74|570.83|568.73|570.84|568.74|570.82|568.72|6
1733281490000|2024-12-04 03:04:50|570.82|568.72|571.06|568.96|571.06|568.96|570.82|568.72|8
1733281500000|2024-12-04 03:05:00|571.07|568.97|571.08|568.98|571.08|568.98|571.07|568.97|2
1733281510000|2024-12-04 03:05:10|571.09|568.99|571.09|568.99|571.1|569|571.09|568.99|5
1733281520000|2024-12-04 03:05:20|571.08|568.98|571.02|568.92|571.08|568.98|571.02|568.92|5
1733281530000|2024-12-04 03:05:30|571.01|568.91|570.82|568.72|571.01|568.91|570.82|568.72|7
1733281540000|2024-12-04 03:05:40|570.83|568.73|570.76|568.66|570.83|568.73|570.76|568.66|6
1733281550000|2024-12-04 03:05:50|570.75|568.65|570.7|568.6|570.75|568.65|570.63|568.53|4
1733281560000|2024-12-04 03:06:00|570.56|568.46|570.58|568.48|570.58|568.48|570.55|568.45|7
1733281570000|2024-12-04 03:06:10|570.59|568.49|570.6|568.5|570.6|568.5|570.59|568.49|2
1733281580000|2024-12-04 03:06:20|570.61|568.51|570.53|568.43|570.61|568.51|570.53|568.43|6
1733281590000|2024-12-04 03:06:30|570.52|568.42|570.27|568.17|570.52|568.42|570.27|568.17|9
1733281600000|2024-12-04 03:06:40|570.26|568.16|570.27|568.17|570.27|568.17|570.25|568.15|4
1733281610000|2024-12-04 03:06:50|570.26|568.16|570.25|568.15|570.26|568.16|570.25|568.15|2
1733281620000|2024-12-04 03:07:00|570.24|568.14|570.67|568.57|570.67|568.57|570.24|568.14|15
1733281630000|2024-12-04 03:07:10|570.68|568.58|570.68|568.58|570.69|568.59|570.67|568.57|7
1733281640000|2024-12-04 03:07:20|570.67|568.57|570.67|568.57|570.67|568.57|570.67|568.57|1
1733281650000|2024-12-04 03:07:30|570.68|568.58|570.72|568.62|570.73|568.63|570.68|568.58|9
1733281660000|2024-12-04 03:07:40|570.73|568.63|570.84|568.74|570.84|568.74|570.72|568.62|8
1733281670000|2024-12-04 03:07:50|570.83|568.73|570.82|568.72|570.84|568.74|570.81|568.71|8
1733281680000|2024-12-04 03:08:00|570.81|568.71|570.85|568.75|570.86|568.76|570.81|568.71|9
1733281690000|2024-12-04 03:08:10|570.84|568.74|570.69|568.59|570.84|568.74|570.67|568.57|9
1733281700000|2024-12-04 03:08:20|570.84|568.74|570.75|568.65|570.84|568.74|570.75|568.65|9
1733281710000|2024-12-04 03:08:30|570.74|568.64|570.73|568.63|570.74|568.64|570.71|568.61|6
1733281720000|2024-12-04 03:08:40|570.71|568.61|570.5|568.4|570.71|568.61|570.5|568.4|7
1733281730000|2024-12-04 03:08:50|570.49|568.39|570.43|568.33|570.49|568.39|570.43|568.33|5
1733281740000|2024-12-04 03:09:00|570.42|568.32|570.31|568.21|570.42|568.32|570.31|568.21|7
1733281750000|2024-12-04 03:09:10|570.3|568.2|570.1|568|570.3|568.2|570.1|568|6
1733281760000|2024-12-04 03:09:20|570.09|567.99|569.91|567.81|570.09|567.99|569.85|567.75|6
1733281770000|2024-12-04 03:09:30|569.9|567.8|569.96|567.86|569.96|567.86|569.9|567.8|7
1733281780000|2024-12-04 03:09:40|569.97|567.87|569.97|567.87|569.97|567.87|569.97|567.87|1
1733281790000|2024-12-04 03:09:50|569.96|567.86|569.97|567.87|569.97|567.87|569.96|567.86|2
1733281800000|2024-12-04 03:10:00|569.98|567.88|569.98|567.88|569.99|567.89|569.98|567.88|3
1733281810000|2024-12-04 03:10:10|569.97|567.87|569.93|567.83|569.98|567.88|569.93|567.83|5
1733281820000|2024-12-04 03:10:20|569.92|567.82|569.53|567.43|569.92|567.82|569.52|567.42|15
1733281830000|2024-12-04 03:10:30|569.52|567.42|569.52|567.42|569.52|567.42|569.51|567.41|3
1733281840000|2024-12-04 03:10:40|569.53|567.43|569.56|567.46|569.56|567.46|569.52|567.42|6
1733281850000|2024-12-04 03:10:50|569.62|567.52|570.01|567.91|570.01|567.91|569.62|567.52|12
1733281860000|2024-12-04 03:11:00|570.06|567.96|570.07|567.97|570.07|567.97|570.06|567.96|2
1733281870000|2024-12-04 03:11:10|570.12|568.02|570.36|568.26|570.36|568.26|570.12|568.02|7
1733281880000|2024-12-04 03:11:20|570.37|568.27|570.42|568.32|570.42|568.32|570.37|568.27|8
1733281890000|2024-12-04 03:11:30|570.37|568.27|570.4|568.3|570.4|568.3|570.36|568.26|6
1733281900000|2024-12-04 03:11:40|570.41|568.31|570.67|568.57|570.67|568.57|570.41|568.31|10
1733281910000|2024-12-04 03:11:50|570.68|568.58|570.69|568.59|570.69|568.59|570.67|568.57|6
1733281920000|2024-12-04 03:12:00|570.7|568.6|570.71|568.61|570.71|568.61|570.7|568.6|6
1733281930000|2024-12-04 03:12:10|570.72|568.62|570.8|568.7|570.8|568.7|570.72|568.62|8
1733281940000|2024-12-04 03:12:20|570.79|568.69|570.99|568.89|571|568.9|570.79|568.69|12
1733281950000|2024-12-04 03:12:30|571|568.9|570.45|568.35|571|568.9|570.45|568.35|17
1733281960000|2024-12-04 03:12:40|570.43|568.33|569.8|567.7|570.43|568.33|569.8|567.7|24
1733281970000|2024-12-04 03:12:50|569.78|567.68|569.66|567.56|569.78|567.68|569.65|567.55|11
1733281980000|2024-12-04 03:13:00|569.67|567.57|569.75|567.65|569.75|567.65|569.66|567.56|6
1733281990000|2024-12-04 03:13:10|569.76|567.66|569.86|567.76|569.86|567.76|569.76|567.66|5
1733282000000|2024-12-04 03:13:20|569.87|567.77|569.81|567.71|569.87|567.77|569.8|567.7|14
1733282010000|2024-12-04 03:13:30|569.82|567.72|570.18|568.08|570.18|568.08|569.82|567.72|8
1733282020000|2024-12-04 03:13:40|570.19|568.09|570.2|568.1|570.2|568.1|570.17|568.07|6
1733282030000|2024-12-04 03:13:50|570.21|568.11|570.22|568.12|570.22|568.12|570.2|568.1|6
1733282040000|2024-12-04 03:14:00|570.21|568.11|569.99|567.89|570.22|568.12|569.92|567.82|13
1733282050000|2024-12-04 03:14:10|570|567.9|570.01|567.91|570.03|567.93|569.99|567.89|8
1733282060000|2024-12-04 03:14:20|570.11|568.01|570.5|568.4|570.5|568.4|570.11|568.01|3
1733282080000|2024-12-04 03:14:40|570.58|568.48|570.58|568.48|570.58|568.48|570.58|568.48|1
1733282090000|2024-12-04 03:14:50|570.5|568.4|570.45|568.35|570.5|568.4|570.45|568.35|6
1733282110000|2024-12-04 03:15:10|570.44|568.34|570.62|568.52|570.62|568.52|570.41|568.31|7
1733282120000|2024-12-04 03:15:20|570.63|568.53|570.63|568.53|570.63|568.53|570.63|568.53|1
1733282130000|2024-12-04 03:15:30|570.64|568.54|570.65|568.55|570.65|568.55|570.63|568.53|4
1733282140000|2024-12-04 03:15:40|570.66|568.56|570.82|568.72|570.82|568.72|570.65|568.55|16
1733282150000|2024-12-04 03:15:50|570.83|568.73|570.75|568.65|570.86|568.76|570.74|568.64|6
1733282160000|2024-12-04 03:16:00|570.69|568.59|570.71|568.61|570.71|568.61|570.69|568.59|7
1733282170000|2024-12-04 03:16:10|570.72|568.62|570.7|568.6|570.72|568.62|570.69|568.59|7
1733282180000|2024-12-04 03:16:20|570.71|568.61|570.7|568.6|570.72|568.62|570.7|568.6|6
1733282190000|2024-12-04 03:16:30|570.76|568.66|571.12|569.02|571.12|569.02|570.76|568.66|14
1733282200000|2024-12-04 03:16:40|571.13|569.03|571.29|569.19|571.29|569.19|571.13|569.03|6
1733282210000|2024-12-04 03:16:50|571.3|569.2|571.35|569.25|571.35|569.25|571.3|569.2|6
1733282220000|2024-12-04 03:17:00|571.36|569.26|571.61|569.51|571.61|569.51|571.36|569.26|17
1733282230000|2024-12-04 03:17:10|571.62|569.52|571.54|569.44|571.63|569.53|571.5|569.4|10
1733282240000|2024-12-04 03:17:20|571.55|569.45|571.59|569.49|571.59|569.49|571.55|569.45|5
1733282250000|2024-12-04 03:17:30|571.6|569.5|571.63|569.53|571.63|569.53|571.6|569.5|4
1733282260000|2024-12-04 03:17:40|571.61|569.51|571.6|569.5|571.61|569.51|571.54|569.44|3
1733282270000|2024-12-04 03:17:50|571.61|569.51|571.61|569.51|571.61|569.51|571.61|569.51|1
1733282280000|2024-12-04 03:18:00|571.5|569.4|571.51|569.41|571.51|569.41|571.5|569.4|6
1733282290000|2024-12-04 03:18:10|571.46|569.36|571.25|569.15|571.47|569.37|571.22|569.12|16
1733282300000|2024-12-04 03:18:20|571.24|569.14|570.97|568.87|571.24|569.14|570.94|568.84|8
1733282310000|2024-12-04 03:18:30|570.98|568.88|570.89|568.79|570.98|568.88|570.88|568.78|11
1733282320000|2024-12-04 03:18:40|570.9|568.8|570.87|568.77|570.9|568.8|570.86|568.76|4
1733282330000|2024-12-04 03:18:50|570.86|568.76|570.84|568.74|570.86|568.76|570.84|568.74|3
1733282340000|2024-12-04 03:19:00|570.85|568.75|570.83|568.73|570.85|568.75|570.77|568.67|6
1733282350000|2024-12-04 03:19:10|570.76|568.66|570.68|568.58|570.76|568.66|570.68|568.58|7
1733282360000|2024-12-04 03:19:20|570.67|568.57|570.52|568.42|570.67|568.57|570.52|568.42|13
1733282370000|2024-12-04 03:19:30|570.51|568.41|570.5|568.4|570.51|568.41|570.5|568.4|4
1733282380000|2024-12-04 03:19:40|570.51|568.41|570.63|568.53|570.63|568.53|570.51|568.41|6
1733282390000|2024-12-04 03:19:50|570.62|568.52|570.61|568.51|570.62|568.52|570.61|568.51|2
1733282400000|2024-12-04 03:20:00|570.6|568.5|570.58|568.48|570.6|568.5|570.58|568.48|3
1733282410000|2024-12-04 03:20:10|570.57|568.47|570.57|568.47|570.57|568.47|570.57|568.47|1
1733282420000|2024-12-04 03:20:20|570.56|568.46|570.55|568.45|570.56|568.46|570.55|568.45|2
1733282430000|2024-12-04 03:20:30|570.54|568.44|570.58|568.48|570.58|568.48|570.53|568.43|4
1733282440000|2024-12-04 03:20:40|570.54|568.44|570.73|568.63|570.73|568.63|570.54|568.44|13
1733282450000|2024-12-04 03:20:50|570.74|568.64|571.01|568.91|571.04|568.94|570.74|568.64|13
1733282460000|2024-12-04 03:21:00|571.02|568.92|571.12|569.02|571.12|569.02|571|568.9|8
1733282470000|2024-12-04 03:21:10|571.13|569.03|571.39|569.29|571.4|569.3|571.13|569.03|16
1733282480000|2024-12-04 03:21:20|571.4|569.3|571.38|569.28|571.4|569.3|571.37|569.27|5
1733282490000|2024-12-04 03:21:30|571.39|569.29|571.58|569.48|571.58|569.48|571.39|569.29|17
1733282500000|2024-12-04 03:21:40|571.59|569.49|571.7|569.6|571.7|569.6|571.59|569.49|11
1733282510000|2024-12-04 03:21:50|571.71|569.61|571.7|569.6|571.72|569.62|571.7|569.6|6
1733282520000|2024-12-04 03:22:00|571.71|569.61|571.69|569.59|571.71|569.61|571.65|569.55|6
1733282530000|2024-12-04 03:22:10|571.7|569.6|571.63|569.53|571.71|569.61|571.62|569.52|5
1733282540000|2024-12-04 03:22:20|571.64|569.54|571.72|569.62|571.75|569.65|571.64|569.54|13
1733282550000|2024-12-04 03:22:30|571.73|569.63|571.74|569.64|571.75|569.65|571.72|569.62|6
1733282560000|2024-12-04 03:22:40|571.75|569.65|571.68|569.58|571.76|569.66|571.49|569.39|23
1733282570000|2024-12-04 03:22:50|571.69|569.59|571.31|569.21|571.73|569.63|571.31|569.21|18
1733282580000|2024-12-04 03:23:00|571.3|569.2|571.09|568.99|571.3|569.2|571.08|568.98|7
1733282590000|2024-12-04 03:23:10|571.08|568.98|570.96|568.86|571.08|568.98|570.93|568.83|11
1733282600000|2024-12-04 03:23:20|570.97|568.87|571.11|569.01|571.14|569.04|570.97|568.87|24
1733282610000|2024-12-04 03:23:30|571.09|568.99|571.05|568.95|571.12|569.02|571.05|568.95|8
1733282620000|2024-12-04 03:23:40|571.06|568.96|571|568.9|571.06|568.96|570.99|568.89|10
1733282630000|2024-12-04 03:23:50|570.98|568.88|571.2|569.1|571.2|569.1|570.98|568.88|13
1733282640000|2024-12-04 03:24:00|571.21|569.11|571.22|569.12|571.22|569.12|571.14|569.04|11
1733282650000|2024-12-04 03:24:10|571.23|569.13|571.39|569.29|571.42|569.32|571.23|569.13|26
1733282660000|2024-12-04 03:24:20|571.4|569.3|571.5|569.4|571.5|569.4|571.4|569.3|11
1733282670000|2024-12-04 03:24:30|571.51|569.41|571.7|569.6|571.7|569.6|571.51|569.41|19
1733282680000|2024-12-04 03:24:40|571.71|569.61|572.26|570.16|572.26|570.16|571.71|569.61|23
1733282690000|2024-12-04 03:24:50|572.27|570.17|572.58|570.48|572.58|570.48|572.27|570.17|7
1733282700000|2024-12-04 03:25:00|572.55|570.45|572.54|570.44|572.56|570.46|572.54|570.44|3
1733282710000|2024-12-04 03:25:10|572.55|570.45|572.31|570.21|572.55|570.45|572.31|570.21|11
1733282720000|2024-12-04 03:25:20|572.3|570.2|571.57|569.47|572.3|570.2|571.52|569.42|24
1733282730000|2024-12-04 03:25:30|571.58|569.48|572.08|569.98|572.08|569.98|571.58|569.48|19
1733282740000|2024-12-04 03:25:40|572.1|570|572.34|570.24|572.34|570.24|572.09|569.99|31
1733282750000|2024-12-04 03:25:50|572.35|570.25|572.42|570.32|572.42|570.32|572.17|570.07|16
1733282760000|2024-12-04 03:26:00|572.43|570.33|572.53|570.43|572.53|570.43|572.43|570.33|11
1733282770000|2024-12-04 03:26:10|572.54|570.44|572.46|570.36|572.56|570.46|572.45|570.35|8
1733282780000|2024-12-04 03:26:20|572.47|570.37|572.66|570.56|572.66|570.56|572.47|570.37|17
1733282790000|2024-12-04 03:26:30|572.67|570.57|572.7|570.6|572.73|570.63|572.67|570.57|5
1733282800000|2024-12-04 03:26:40|572.67|570.57|572.7|570.6|572.7|570.6|572.67|570.57|4
1733282810000|2024-12-04 03:26:50|572.71|570.61|572.94|570.84|572.97|570.87|572.71|570.61|8
1733282820000|2024-12-04 03:27:00|572.95|570.85|572.77|570.67|572.95|570.85|572.74|570.64|11
1733282830000|2024-12-04 03:27:10|572.78|570.68|573.01|570.91|573.01|570.91|572.78|570.68|22
1733282840000|2024-12-04 03:27:20|572.98|570.88|573.1|571|573.11|571.01|572.98|570.88|17
1733282850000|2024-12-04 03:27:30|573.11|571.01|573.42|571.32|573.42|571.32|573.11|571.01|14
1733282860000|2024-12-04 03:27:40|573.43|571.33|573.53|571.43|573.54|571.44|573.43|571.33|11
1733282870000|2024-12-04 03:27:50|573.54|571.44|573.91|571.81|573.91|571.81|573.53|571.43|7
1733282880000|2024-12-04 03:28:00|573.9|571.8|573.77|571.67|573.9|571.8|573.77|571.67|5
1733282890000|2024-12-04 03:28:10|573.75|571.65|573.76|571.66|573.77|571.67|573.75|571.65|4
1733282900000|2024-12-04 03:28:20|573.71|571.61|573.58|571.48|573.77|571.67|573.55|571.45|16
1733282910000|2024-12-04 03:28:30|573.57|571.47|573.57|571.47|573.57|571.47|573.57|571.47|1
1733282920000|2024-12-04 03:28:40|573.56|571.46|573.59|571.49|573.62|571.52|573.56|571.46|13
1733282930000|2024-12-04 03:28:50|573.6|571.5|573.43|571.33|573.61|571.51|573.39|571.29|12
1733282940000|2024-12-04 03:29:00|573.38|571.28|573.45|571.35|573.46|571.36|573.37|571.27|11
1733282950000|2024-12-04 03:29:10|573.46|571.36|574.08|571.98|574.08|571.98|573.46|571.36|23
1733282960000|2024-12-04 03:29:20|574.09|571.99|574.32|572.22|574.32|572.22|574.09|571.99|23
1733282970000|2024-12-04 03:29:30|574.25|572.15|574.36|572.26|574.36|572.26|574.25|572.15|17
1733282980000|2024-12-04 03:29:40|574.35|572.25|574.29|572.19|574.36|572.26|574.25|572.15|11
1733282990000|2024-12-04 03:29:50|574.3|572.2|574.75|572.65|574.75|572.65|574.3|572.2|21
1733283000000|2024-12-04 03:30:00|574.76|572.66|575.17|573.07|575.17|573.07|574.76|572.66|25
1733283010000|2024-12-04 03:30:10|575.01|572.91|574.89|572.79|575.04|572.94|574.85|572.75|9
1733283020000|2024-12-04 03:30:20|574.9|572.8|574.63|572.53|574.94|572.84|574.63|572.53|15
1733283030000|2024-12-04 03:30:30|574.62|572.52|574.5|572.4|574.62|572.52|574.44|572.34|18
1733283040000|2024-12-04 03:30:40|574.51|572.41|574.42|572.32|574.61|572.51|574.42|572.32|12
1733283050000|2024-12-04 03:30:50|574.41|572.31|574.3|572.2|574.43|572.33|574.29|572.19|18
1733283060000|2024-12-04 03:31:00|574.31|572.21|574.37|572.27|574.38|572.28|574.29|572.19|18
1733283070000|2024-12-04 03:31:10|574.34|572.24|574.38|572.28|574.38|572.28|574.33|572.23|11
1733283080000|2024-12-04 03:31:20|574.39|572.29|574.26|572.16|574.39|572.29|574.17|572.07|15
1733283090000|2024-12-04 03:31:30|574.27|572.17|574.18|572.08|574.27|572.17|574.18|572.08|7
1733283100000|2024-12-04 03:31:40|574.19|572.09|574.17|572.07|574.24|572.14|574.1|572|14
1733283110000|2024-12-04 03:31:50|574.01|571.91|574.12|572.02|574.12|572.02|574.01|571.91|14
1733283120000|2024-12-04 03:32:00|574.13|572.03|574.27|572.17|574.46|572.36|574.13|572.03|20
1733283130000|2024-12-04 03:32:10|574.26|572.16|574.31|572.21|574.31|572.21|574.22|572.12|19
1733283140000|2024-12-04 03:32:20|574.3|572.2|574.3|572.2|574.35|572.25|574.3|572.2|10
1733283150000|2024-12-04 03:32:30|574.2|572.1|574.25|572.15|574.25|572.15|574.2|572.1|6
1733283160000|2024-12-04 03:32:40|574.24|572.14|574.05|571.95|574.24|572.14|574.03|571.93|15
1733283170000|2024-12-04 03:32:50|574.03|571.93|573.84|571.74|574.03|571.93|573.84|571.74|13
1733283180000|2024-12-04 03:33:00|573.85|571.75|574.07|571.97|574.07|571.97|573.85|571.75|20
1733283190000|2024-12-04 03:33:10|574.08|571.98|574.01|571.91|574.09|571.99|573.99|571.89|7
1733283200000|2024-12-04 03:33:20|573.95|571.85|573.71|571.61|573.95|571.85|573.71|571.61|9
1733283210000|2024-12-04 03:33:30|573.7|571.6|573.24|571.14|573.7|571.6|573.24|571.14|18
1733283220000|2024-12-04 03:33:40|573.23|571.13|572.72|570.62|573.23|571.13|572.71|570.61|25
1733283230000|2024-12-04 03:33:50|572.73|570.63|572.81|570.71|572.81|570.71|572.73|570.63|11
1733283240000|2024-12-04 03:34:00|572.8|570.7|572.82|570.72|572.84|570.74|572.8|570.7|9
1733283250000|2024-12-04 03:34:10|572.7|570.6|572.65|570.55|572.71|570.61|572.62|570.52|7
1733283260000|2024-12-04 03:34:20|572.64|570.54|572.57|570.47|572.64|570.54|572.54|570.44|13
1733283270000|2024-12-04 03:34:30|572.58|570.48|572.48|570.38|572.6|570.5|572.48|570.38|9
1733283280000|2024-12-04 03:34:40|572.54|570.44|571.94|569.84|572.54|570.44|571.94|569.84|12
1733283290000|2024-12-04 03:34:50|572.04|569.94|571.88|569.78|572.04|569.94|571.86|569.76|19
1733283300000|2024-12-04 03:35:00|571.89|569.79|571.95|569.85|571.95|569.85|571.89|569.79|14
1733283310000|2024-12-04 03:35:10|571.96|569.86|572.01|569.91|572.04|569.94|571.96|569.86|15
1733283320000|2024-12-04 03:35:20|572.02|569.92|572.03|569.93|572.03|569.93|571.99|569.89|12
1733283330000|2024-12-04 03:35:30|572.04|569.94|571.99|569.89|572.04|569.94|571.98|569.88|7
1733283340000|2024-12-04 03:35:40|571.97|569.87|571.96|569.86|572|569.9|571.96|569.86|8
1733283350000|2024-12-04 03:35:50|571.97|569.87|571.81|569.71|571.97|569.87|571.79|569.69|9
1733283360000|2024-12-04 03:36:00|571.8|569.7|571.91|569.81|571.92|569.82|571.8|569.7|7
1733283370000|2024-12-04 03:36:10|571.9|569.8|571.89|569.79|571.9|569.8|571.89|569.79|2
1733283380000|2024-12-04 03:36:20|571.88|569.78|571.79|569.69|571.88|569.78|571.79|569.69|3
1733283390000|2024-12-04 03:36:30|571.66|569.56|571.56|569.46|571.7|569.6|571.56|569.46|13
1733283400000|2024-12-04 03:36:40|571.57|569.47|571.63|569.53|571.63|569.53|571.56|569.46|9
1733283410000|2024-12-04 03:36:50|571.64|569.54|571.57|569.47|571.65|569.55|571.57|569.47|13
1733283420000|2024-12-04 03:37:00|571.58|569.48|571.64|569.54|571.64|569.54|571.58|569.48|6
1733283430000|2024-12-04 03:37:10|571.65|569.55|571.68|569.58|571.68|569.58|571.65|569.55|4
1733283440000|2024-12-04 03:37:20|571.69|569.59|571.71|569.61|571.71|569.61|571.68|569.58|7
1733283450000|2024-12-04 03:37:30|571.72|569.62|571.71|569.61|571.72|569.62|571.7|569.6|3
1733283460000|2024-12-04 03:37:40|571.72|569.62|571.73|569.63|571.73|569.63|571.72|569.62|4
1733283470000|2024-12-04 03:37:50|571.72|569.62|571.73|569.63|571.73|569.63|571.72|569.62|2
1733283480000|2024-12-04 03:38:00|571.72|569.62|571.73|569.63|571.73|569.63|571.72|569.62|4
1733283490000|2024-12-04 03:38:10|571.74|569.64|571.74|569.64|571.74|569.64|571.74|569.64|1
1733283500000|2024-12-04 03:38:20|571.73|569.63|571.71|569.61|571.74|569.64|571.7|569.6|4
1733283510000|2024-12-04 03:38:30|571.72|569.62|571.74|569.64|571.74|569.64|571.66|569.56|11
1733283520000|2024-12-04 03:38:40|571.73|569.63|571.73|569.63|571.73|569.63|571.73|569.63|1
1733283530000|2024-12-04 03:38:50|571.64|569.54|571.76|569.66|571.76|569.66|571.64|569.54|5
1733283540000|2024-12-04 03:39:00|571.75|569.65|571.79|569.69|571.79|569.69|571.72|569.62|19
1733283550000|2024-12-04 03:39:10|571.8|569.7|571.86|569.76|571.86|569.76|571.8|569.7|7
1733283560000|2024-12-04 03:39:20|571.8|569.7|571.77|569.67|571.87|569.77|571.75|569.65|10
1733283570000|2024-12-04 03:39:30|571.78|569.68|571.87|569.77|571.87|569.77|571.78|569.68|9
1733283580000|2024-12-04 03:39:40|571.86|569.76|571.78|569.68|571.86|569.76|571.78|569.68|2
1733283590000|2024-12-04 03:39:50|571.68|569.58|571.69|569.59|571.69|569.59|571.68|569.58|2
1733283600000|2024-12-04 03:40:00|571.68|569.58|571.68|569.58|571.82|569.72|571.68|569.58|15
1733283610000|2024-12-04 03:40:10|571.69|569.59|571.82|569.72|571.82|569.72|571.69|569.59|14
1733283620000|2024-12-04 03:40:20|571.83|569.73|571.84|569.74|571.84|569.74|571.83|569.73|2
1733283630000|2024-12-04 03:40:30|571.85|569.75|571.88|569.78|571.9|569.8|571.84|569.74|13
1733283640000|2024-12-04 03:40:40|571.85|569.75|571.85|569.75|571.89|569.79|571.85|569.75|12
1733283650000|2024-12-04 03:40:50|571.86|569.76|572.24|570.14|572.24|570.14|571.86|569.76|23
1733283660000|2024-12-04 03:41:00|572.25|570.15|572.24|570.14|572.3|570.2|572.24|570.14|8
1733283670000|2024-12-04 03:41:10|572.25|570.15|572.03|569.93|572.25|570.15|572.03|569.93|5
1733283680000|2024-12-04 03:41:20|572.01|569.91|572|569.9|572.01|569.91|572|569.9|2
1733283690000|2024-12-04 03:41:30|571.99|569.89|571.68|569.58|571.99|569.89|571.68|569.58|4
1733283700000|2024-12-04 03:41:40|571.67|569.57|571.1|569|571.67|569.57|571.01|568.91|27
1733283710000|2024-12-04 03:41:50|571.11|569.01|571.1|569|571.14|569.04|571.1|569|7
1733283720000|2024-12-04 03:42:00|571.11|569.01|572.69|570.59|572.69|570.59|571.11|569.01|23
1733283730000|2024-12-04 03:42:10|572.71|570.61|574.43|572.33|574.44|572.34|572.71|570.61|30
1733283740000|2024-12-04 03:42:20|574.42|572.32|573.67|571.57|574.42|572.32|573.67|571.57|24
1733283750000|2024-12-04 03:42:30|573.68|571.58|573.56|571.46|573.68|571.58|573.56|571.46|7
1733283760000|2024-12-04 03:42:40|573.55|571.45|573.53|571.43|573.55|571.45|573.53|571.43|5
1733283770000|2024-12-04 03:42:50|573.46|571.36|573.16|571.06|573.46|571.36|573.16|571.06|17
1733283780000|2024-12-04 03:43:00|573.19|571.09|572.85|570.75|573.19|571.09|572.85|570.75|19
1733283790000|2024-12-04 03:43:10|572.84|570.74|572.8|570.7|572.84|570.74|572.79|570.69|6
1733283800000|2024-12-04 03:43:20|572.79|570.69|572.75|570.65|572.8|570.7|572.75|570.65|9
1733283810000|2024-12-04 03:43:30|572.74|570.64|572.75|570.65|572.75|570.65|572.71|570.61|12
1733283820000|2024-12-04 03:43:40|572.76|570.66|572.7|570.6|572.76|570.66|572.7|570.6|6
1733283830000|2024-12-04 03:43:50|572.69|570.59|572.53|570.43|572.69|570.59|572.53|570.43|8
1733283840000|2024-12-04 03:44:00|572.54|570.44|572.52|570.42|572.54|570.44|572.52|570.42|5
1733283850000|2024-12-04 03:44:10|572.53|570.43|572.52|570.42|572.53|570.43|572.51|570.41|4
1733283860000|2024-12-04 03:44:20|572.53|570.43|572.48|570.38|572.53|570.43|572.48|570.38|7
1733283870000|2024-12-04 03:44:30|572.47|570.37|572.36|570.26|572.47|570.37|572.36|570.26|5
1733283880000|2024-12-04 03:44:40|572.35|570.25|572.31|570.21|572.35|570.25|572.31|570.21|5
1733283890000|2024-12-04 03:44:50|572.3|570.2|572.21|570.11|572.3|570.2|572.21|570.11|6
1733283900000|2024-12-04 03:45:00|572.14|570.04|571.99|569.89|572.14|570.04|571.97|569.87|7
1733283910000|2024-12-04 03:45:10|571.98|569.88|571.9|569.8|571.98|569.88|571.9|569.8|6
1733283920000|2024-12-04 03:45:20|571.88|569.78|571.85|569.75|571.89|569.79|571.85|569.75|12
1733283930000|2024-12-04 03:45:30|571.84|569.74|571.78|569.68|571.84|569.74|571.76|569.66|7
1733283940000|2024-12-04 03:45:40|571.77|569.67|571.74|569.64|571.77|569.67|571.74|569.64|8
1733283950000|2024-12-04 03:45:50|571.79|569.69|571.79|569.69|571.79|569.69|571.79|569.69|1
1733283960000|2024-12-04 03:46:00|571.78|569.68|571.8|569.7|571.81|569.71|571.76|569.66|5
1733283970000|2024-12-04 03:46:10|571.79|569.69|572.04|569.94|572.04|569.94|571.78|569.68|6
1733283980000|2024-12-04 03:46:20|572.05|569.95|572.07|569.97|572.13|570.03|572.05|569.95|10
1733283990000|2024-12-04 03:46:30|572.06|569.96|571.99|569.89|572.06|569.96|571.95|569.85|7
1733284000000|2024-12-04 03:46:40|571.98|569.88|571.98|569.88|571.98|569.88|571.96|569.86|7
1733284010000|2024-12-04 03:46:50|571.99|569.89|572.73|570.63|572.73|570.63|571.96|569.86|6
1733284020000|2024-12-04 03:47:00|572.88|570.78|573.07|570.97|573.15|571.05|572.74|570.64|16
1733284030000|2024-12-04 03:47:10|573.02|570.92|572.9|570.8|573.02|570.92|572.82|570.72|20
1733284040000|2024-12-04 03:47:20|572.89|570.79|572.99|570.89|572.99|570.89|572.87|570.77|8
1733284050000|2024-12-04 03:47:30|572.98|570.88|573.5|571.4|573.5|571.4|572.98|570.88|25
1733284060000|2024-12-04 03:47:40|573.51|571.41|573.46|571.36|573.51|571.41|573.46|571.36|9
1733284070000|2024-12-04 03:47:50|573.45|571.35|573.31|571.21|573.45|571.35|573.31|571.21|8
1733284080000|2024-12-04 03:48:00|573.26|571.16|573.09|570.99|573.26|571.16|573.08|570.98|10
1733284090000|2024-12-04 03:48:10|573.08|570.98|573.37|571.27|573.37|571.27|573.08|570.98|13
1733284100000|2024-12-04 03:48:20|573.36|571.26|573.28|571.18|573.36|571.26|573.28|571.18|9
1733284110000|2024-12-04 03:48:30|573.27|571.17|573.24|571.14|573.27|571.17|573.24|571.14|4
1733284120000|2024-12-04 03:48:40|573.16|571.06|573.16|571.06|573.2|571.1|573.16|571.06|6
1733284130000|2024-12-04 03:48:50|573.15|571.05|573.13|571.03|573.15|571.05|573.13|571.03|3
1733284140000|2024-12-04 03:49:00|573.12|571.02|573.04|570.94|573.12|571.02|573.04|570.94|7
1733284150000|2024-12-04 03:49:10|573.02|570.92|572.91|570.81|573.02|570.92|572.9|570.8|9
1733284160000|2024-12-04 03:49:20|572.9|570.8|572.76|570.66|572.9|570.8|572.76|570.66|10
1733284170000|2024-12-04 03:49:30|572.75|570.65|572.94|570.84|572.95|570.85|572.74|570.64|14
1733284180000|2024-12-04 03:49:40|572.93|570.83|572.93|570.83|572.93|570.83|572.92|570.82|3
1733284190000|2024-12-04 03:49:50|572.92|570.82|572.83|570.73|572.92|570.82|572.83|570.73|4
1733284200000|2024-12-04 03:50:00|572.82|570.72|572.97|570.87|572.97|570.87|572.74|570.64|14
1733284210000|2024-12-04 03:50:10|572.98|570.88|572.81|570.71|573.01|570.91|572.81|570.71|13
1733284220000|2024-12-04 03:50:20|572.79|570.69|572.74|570.64|572.79|570.69|572.74|570.64|6
1733284230000|2024-12-04 03:50:30|572.73|570.63|572.72|570.62|572.8|570.7|572.72|570.62|15
1733284240000|2024-12-04 03:50:40|572.73|570.63|572.68|570.58|572.73|570.63|572.68|570.58|7
1733284250000|2024-12-04 03:50:50|572.67|570.57|572.63|570.53|572.67|570.57|572.63|570.53|5
1733284260000|2024-12-04 03:51:00|572.62|570.52|572.56|570.46|572.62|570.52|572.52|570.42|6
1733284270000|2024-12-04 03:51:10|572.55|570.45|572.47|570.37|572.55|570.45|572.47|570.37|8
1733284280000|2024-12-04 03:51:20|572.4|570.3|572.61|570.51|572.61|570.51|572.4|570.3|6
1733284290000|2024-12-04 03:51:30|572.62|570.52|572.68|570.58|572.68|570.58|572.62|570.52|6
1733284300000|2024-12-04 03:51:40|572.69|570.59|572.69|570.59|572.7|570.6|572.64|570.54|6
1733284310000|2024-12-04 03:51:50|572.59|570.49|572.61|570.51|572.61|570.51|572.59|570.49|3
1733284320000|2024-12-04 03:52:00|572.62|570.52|572.63|570.53|572.63|570.53|572.62|570.52|2
1733284330000|2024-12-04 03:52:10|572.64|570.54|573.67|571.57|573.67|571.57|572.64|570.54|19
1733284340000|2024-12-04 03:52:20|573.68|571.58|573.73|571.63|573.73|571.63|573.68|571.58|7
1733284350000|2024-12-04 03:52:30|573.74|571.64|573.79|571.69|573.79|571.69|573.74|571.64|8
1733284360000|2024-12-04 03:52:40|573.72|571.62|573.55|571.45|573.73|571.63|573.51|571.41|11
1733284370000|2024-12-04 03:52:50|573.56|571.46|573.51|571.41|573.56|571.46|573.5|571.4|7
1733284380000|2024-12-04 03:53:00|573.5|571.4|573.46|571.36|573.5|571.4|573.45|571.35|7
1733284390000|2024-12-04 03:53:10|573.45|571.35|573.47|571.37|573.47|571.37|573.45|571.35|3
1733284400000|2024-12-04 03:53:20|573.48|571.38|573.72|571.62|573.74|571.64|573.46|571.36|7
1733284410000|2024-12-04 03:53:30|573.73|571.63|573.73|571.63|573.74|571.64|573.72|571.62|5
1733284420000|2024-12-04 03:53:40|573.74|571.64|573.74|571.64|573.75|571.65|573.73|571.63|5
1733284430000|2024-12-04 03:53:50|573.75|571.65|573.76|571.66|573.76|571.66|573.75|571.65|2
1733284440000|2024-12-04 03:54:00|573.77|571.67|573.99|571.89|573.99|571.89|573.77|571.67|7
1733284450000|2024-12-04 03:54:10|574|571.9|574.16|572.06|574.16|572.06|574|571.9|9
1733284460000|2024-12-04 03:54:20|574.15|572.05|574.12|572.02|574.15|572.05|574.12|572.02|4
1733284470000|2024-12-04 03:54:30|574.04|571.94|573.96|571.86|574.04|571.94|573.96|571.86|7
1733284480000|2024-12-04 03:54:40|573.95|571.85|573.96|571.86|573.96|571.86|573.95|571.85|2
1733284490000|2024-12-04 03:54:50|573.95|571.85|573.86|571.76|573.95|571.85|573.86|571.76|5
1733284500000|2024-12-04 03:55:00|573.85|571.75|573.77|571.67|573.85|571.75|573.77|571.67|4
1733284510000|2024-12-04 03:55:10|573.76|571.66|573.69|571.59|573.76|571.66|573.69|571.59|4
1733284520000|2024-12-04 03:55:20|573.68|571.58|573.6|571.5|573.68|571.58|573.6|571.5|6
1733284530000|2024-12-04 03:55:30|573.59|571.49|573.56|571.46|573.59|571.49|573.56|571.46|4
1733284540000|2024-12-04 03:55:40|573.55|571.45|573.51|571.41|573.55|571.45|573.51|571.41|5
1733284550000|2024-12-04 03:55:50|573.46|571.36|573.39|571.29|573.46|571.36|573.39|571.29|4
1733284560000|2024-12-04 03:56:00|573.4|571.3|573.39|571.29|573.4|571.3|573.38|571.28|4
1733284570000|2024-12-04 03:56:10|573.38|571.28|573.37|571.27|573.38|571.28|573.37|571.27|2
1733284580000|2024-12-04 03:56:20|573.36|571.26|573.55|571.45|573.59|571.49|573.36|571.26|9
1733284590000|2024-12-04 03:56:30|573.56|571.46|573.57|571.47|573.57|571.47|573.56|571.46|6
1733284600000|2024-12-04 03:56:40|573.66|571.56|573.65|571.55|573.66|571.56|573.64|571.54|4
1733284610000|2024-12-04 03:56:50|573.66|571.56|573.67|571.57|573.67|571.57|573.64|571.54|6
1733284620000|2024-12-04 03:57:00|573.65|571.55|574.76|572.66|574.85|572.75|573.65|571.55|16
1733284630000|2024-12-04 03:57:10|574.75|572.65|574.52|572.42|574.75|572.65|574.52|572.42|7
1733284640000|2024-12-04 03:57:20|574.51|572.41|574.43|572.33|574.51|572.41|574.43|572.33|15
1733284650000|2024-12-04 03:57:30|574.38|572.28|574.34|572.24|574.38|572.28|574.34|572.24|5
1733284660000|2024-12-04 03:57:40|574.28|572.18|574.14|572.04|574.28|572.18|574.14|572.04|8
1733284670000|2024-12-04 03:57:50|574.12|572.02|574.1|572|574.12|572.02|574.1|572|3
1733284680000|2024-12-04 03:58:00|574.09|571.99|574.01|571.91|574.09|571.99|574.01|571.91|10
1733284690000|2024-12-04 03:58:10|574|571.9|573.93|571.83|574|571.9|573.93|571.83|5
1733284700000|2024-12-04 03:58:20|573.92|571.82|573.73|571.63|573.92|571.82|573.73|571.63|6
1733284710000|2024-12-04 03:58:30|573.74|571.64|573.68|571.58|573.74|571.64|573.68|571.58|7
1733284720000|2024-12-04 03:58:40|573.67|571.57|573.52|571.42|573.67|571.57|573.52|571.42|7
1733284730000|2024-12-04 03:58:50|573.51|571.41|573.48|571.38|573.51|571.41|573.48|571.38|4
1733284740000|2024-12-04 03:59:00|573.47|571.37|573.38|571.28|573.47|571.37|573.38|571.28|6
1733284750000|2024-12-04 03:59:10|573.34|571.24|573.5|571.4|573.52|571.42|573.34|571.24|7
1733284760000|2024-12-04 03:59:20|573.49|571.39|573.49|571.39|573.5|571.4|573.49|571.39|3
1733284780000|2024-12-04 03:59:40|573.48|571.38|573.47|571.37|573.48|571.38|573.47|571.37|2
1733284790000|2024-12-04 03:59:50|573.46|571.36|573.4|571.3|573.46|571.36|573.4|571.3|4
1733284800000|2024-12-04 04:00:00|573.35|571.25|573.34|571.24|573.35|571.25|573.34|571.24|2
1733284810000|2024-12-04 04:00:10|573.14|571.04|573.84|571.74|573.84|571.74|573.14|571.04|20
1733284820000|2024-12-04 04:00:20|573.85|571.75|573.88|571.78|573.89|571.79|573.85|571.75|6
1733284830000|2024-12-04 04:00:30|573.83|571.73|573.71|571.61|573.83|571.73|573.71|571.61|8
1733284840000|2024-12-04 04:00:40|573.7|571.6|573.6|571.5|573.7|571.6|573.6|571.5|5
1733284850000|2024-12-04 04:00:50|573.66|571.56|573.7|571.6|573.7|571.6|573.66|571.56|7
1733284860000|2024-12-04 04:01:00|573.69|571.59|574.07|571.97|574.07|571.97|573.69|571.59|12
1733284870000|2024-12-04 04:01:10|574.08|571.98|573.99|571.89|574.1|572|573.99|571.89|7
1733284880000|2024-12-04 04:01:20|573.98|571.88|573.95|571.85|573.98|571.88|573.95|571.85|4
1733284890000|2024-12-04 04:01:30|573.94|571.84|573.87|571.77|573.94|571.84|573.87|571.77|5
1733284900000|2024-12-04 04:01:40|573.88|571.78|573.88|571.78|573.88|571.78|573.88|571.78|1
1733284910000|2024-12-04 04:01:50|573.87|571.77|573.85|571.75|573.87|571.77|573.85|571.75|5
1733284920000|2024-12-04 04:02:00|573.84|571.74|573.63|571.53|573.84|571.74|573.63|571.53|10
1733284930000|2024-12-04 04:02:10|573.62|571.52|573.51|571.41|573.62|571.52|573.49|571.39|8
1733284940000|2024-12-04 04:02:20|573.52|571.42|573.7|571.6|573.7|571.6|573.52|571.42|12
1733284950000|2024-12-04 04:02:30|573.71|571.61|573.78|571.68|573.79|571.69|573.71|571.61|10
1733284960000|2024-12-04 04:02:40|573.79|571.69|573.88|571.78|574.34|572.24|573.79|571.69|26
1733284970000|2024-12-04 04:02:50|573.7|571.6|573.68|571.58|573.75|571.65|573.68|571.58|9
1733284980000|2024-12-04 04:03:00|573.69|571.59|573.69|571.59|573.7|571.6|573.69|571.59|5
1733284990000|2024-12-04 04:03:10|573.68|571.58|573.63|571.53|573.68|571.58|573.63|571.53|6
1733285000000|2024-12-04 04:03:20|573.62|571.52|573.72|571.62|573.72|571.62|573.6|571.5|5
1733285010000|2024-12-04 04:03:30|573.79|571.69|573.74|571.64|573.84|571.74|573.74|571.64|10
1733285020000|2024-12-04 04:03:40|573.75|571.65|573.68|571.58|573.75|571.65|573.68|571.58|12
1733285030000|2024-12-04 04:03:50|573.67|571.57|573.59|571.49|573.67|571.57|573.59|571.49|5
1733285040000|2024-12-04 04:04:00|573.6|571.5|573.46|571.36|573.6|571.5|573.4|571.3|10
1733285050000|2024-12-04 04:04:10|573.47|571.37|573.38|571.28|573.51|571.41|573.38|571.28|12
1733285060000|2024-12-04 04:04:20|573.37|571.27|573.35|571.25|573.38|571.28|573.35|571.25|5
1733285070000|2024-12-04 04:04:30|573.31|571.21|573.32|571.22|573.32|571.22|573.29|571.19|8
1733285080000|2024-12-04 04:04:40|573.4|571.3|573.41|571.31|573.41|571.31|573.39|571.29|6
1733285090000|2024-12-04 04:04:50|573.42|571.32|573.68|571.58|573.68|571.58|573.42|571.32|12
1733285100000|2024-12-04 04:05:00|573.69|571.59|574.18|572.08|574.18|572.08|573.69|571.59|21
1733285110000|2024-12-04 04:05:10|574.19|572.09|573.93|571.83|574.21|572.11|573.93|571.83|13
1733285120000|2024-12-04 04:05:20|573.94|571.84|573.84|571.74|573.94|571.84|573.84|571.74|7
1733285130000|2024-12-04 04:05:30|573.77|571.67|573.86|571.76|573.86|571.76|573.63|571.53|16
1733285140000|2024-12-04 04:05:40|573.87|571.77|573.92|571.82|573.92|571.82|573.87|571.77|6
1733285150000|2024-12-04 04:05:50|573.91|571.81|574.15|572.05|574.15|572.05|573.83|571.73|6
1733285160000|2024-12-04 04:06:00|574.16|572.06|573.92|571.82|574.16|572.06|573.91|571.81|21
1733285170000|2024-12-04 04:06:10|573.93|571.83|573.71|571.61|573.93|571.83|573.71|571.61|13
1733285180000|2024-12-04 04:06:20|573.7|571.6|573.69|571.59|573.71|571.61|573.69|571.59|6
1733285190000|2024-12-04 04:06:30|573.68|571.58|573.65|571.55|573.68|571.58|573.65|571.55|4
1733285200000|2024-12-04 04:06:40|573.7|571.6|574.23|572.13|574.23|572.13|573.7|571.6|20
1733285210000|2024-12-04 04:06:50|574.24|572.14|574.27|572.17|574.27|572.17|574.24|572.14|4
1733285220000|2024-12-04 04:07:00|574.26|572.16|574.17|572.07|574.27|572.17|574.16|572.06|9
1733285230000|2024-12-04 04:07:10|574.16|572.06|574.41|572.31|574.41|572.31|574.16|572.06|8
1733285240000|2024-12-04 04:07:20|574.4|572.3|574.39|572.29|574.4|572.3|574.38|572.28|6
1733285250000|2024-12-04 04:07:30|574.38|572.28|574.35|572.25|574.39|572.29|574.35|572.25|6
1733285260000|2024-12-04 04:07:40|574.34|572.24|574.33|572.23|574.34|572.24|574.33|572.23|2
1733285270000|2024-12-04 04:07:50|574.32|572.22|574.1|572|574.32|572.22|574.1|572|8
1733285280000|2024-12-04 04:08:00|574.05|571.95|573.8|571.7|574.05|571.95|573.78|571.68|17
1733285290000|2024-12-04 04:08:10|573.79|571.69|573.76|571.66|573.79|571.69|573.74|571.64|12
1733285300000|2024-12-04 04:08:20|573.75|571.65|573.84|571.74|573.92|571.82|573.75|571.65|13
1733285310000|2024-12-04 04:08:30|573.83|571.73|573.73|571.63|573.83|571.73|573.73|571.63|8
1733285320000|2024-12-04 04:08:40|573.72|571.62|573.69|571.59|573.72|571.62|573.69|571.59|4
1733285330000|2024-12-04 04:08:50|573.68|571.58|573.66|571.56|573.68|571.58|573.66|571.56|3
1733285350000|2024-12-04 04:09:10|573.65|571.55|573.78|571.68|573.78|571.68|573.65|571.55|2
1733285360000|2024-12-04 04:09:20|574.04|571.94|574|571.9|574.21|572.11|573.95|571.85|20
1733285370000|2024-12-04 04:09:30|573.99|571.89|574.24|572.14|574.25|572.15|573.99|571.89|12
1733285380000|2024-12-04 04:09:40|574.25|572.15|574.6|572.5|574.6|572.5|574.25|572.15|7
1733285390000|2024-12-04 04:09:50|574.62|572.52|575.09|572.99|575.09|572.99|574.62|572.52|23
1733285400000|2024-12-04 04:10:00|575.1|573|575.25|573.15|575.26|573.16|575.1|573|6
1733285410000|2024-12-04 04:10:10|575.24|573.14|575.24|573.14|575.24|573.14|575.22|573.12|7
1733285420000|2024-12-04 04:10:20|575.23|573.13|575.4|573.3|575.41|573.31|575.23|573.13|11
1733285430000|2024-12-04 04:10:30|575.47|573.37|575.66|573.56|575.67|573.57|575.47|573.37|12
1733285440000|2024-12-04 04:10:40|575.65|573.55|575.64|573.54|575.67|573.57|575.64|573.54|10
1733285450000|2024-12-04 04:10:50|575.63|573.53|575.39|573.29|575.63|573.53|575.39|573.29|12
1733285460000|2024-12-04 04:11:00|575.38|573.28|575.36|573.26|575.38|573.28|575.36|573.26|3
1733285470000|2024-12-04 04:11:10|575.35|573.25|575.07|572.97|575.35|573.25|575.07|572.97|10
1733285480000|2024-12-04 04:11:20|575.06|572.96|574.8|572.7|575.06|572.96|574.8|572.7|10
1733285490000|2024-12-04 04:11:30|574.79|572.69|574.75|572.65|574.81|572.71|574.75|572.65|8
1733285500000|2024-12-04 04:11:40|574.74|572.64|574.71|572.61|574.74|572.64|574.71|572.61|4
1733285510000|2024-12-04 04:11:50|574.7|572.6|574.68|572.58|574.7|572.6|574.68|572.58|3
1733285520000|2024-12-04 04:12:00|574.67|572.57|574.51|572.41|574.67|572.57|574.51|572.41|8
1733285530000|2024-12-04 04:12:10|574.52|572.42|574.5|572.4|574.53|572.43|574.5|572.4|7
1733285540000|2024-12-04 04:12:20|574.49|572.39|574.32|572.22|574.49|572.39|574.32|572.22|7
1733285550000|2024-12-04 04:12:30|574.21|572.11|574.03|571.93|574.21|572.11|574.03|571.93|11
1733285560000|2024-12-04 04:12:40|574.02|571.92|573.93|571.83|574.02|571.92|573.93|571.83|9
1733285570000|2024-12-04 04:12:50|573.94|571.84|573.89|571.79|573.94|571.84|573.89|571.79|5
1733285580000|2024-12-04 04:13:00|573.88|571.78|573.84|571.74|573.88|571.78|573.84|571.74|5
1733285590000|2024-12-04 04:13:10|573.83|571.73|573.77|571.67|573.83|571.73|573.77|571.67|7
1733285600000|2024-12-04 04:13:20|573.78|571.68|573.78|571.68|573.79|571.69|573.78|571.68|3
1733285610000|2024-12-04 04:13:30|573.77|571.67|573.78|571.68|573.79|571.69|573.77|571.67|4
1733285630000|2024-12-04 04:13:50|573.77|571.67|573.77|571.67|573.77|571.67|573.77|571.67|1
1733285640000|2024-12-04 04:14:00|573.76|571.66|573.69|571.59|573.76|571.66|573.69|571.59|6
1733285650000|2024-12-04 04:14:10|573.68|571.58|573.66|571.56|573.68|571.58|573.66|571.56|3
1733285660000|2024-12-04 04:14:20|573.65|571.55|573.63|571.53|573.65|571.55|573.63|571.53|3
1733285670000|2024-12-04 04:14:30|573.62|571.52|573.59|571.49|573.62|571.52|573.59|571.49|4
1733285680000|2024-12-04 04:14:40|573.58|571.48|573.56|571.46|573.58|571.48|573.56|571.46|3
1733285690000|2024-12-04 04:14:50|573.55|571.45|573.54|571.44|573.55|571.45|573.54|571.44|2
1733285700000|2024-12-04 04:15:00|573.53|571.43|573.48|571.38|573.53|571.43|573.48|571.38|6
1733285710000|2024-12-04 04:15:10|573.47|571.37|573.47|571.37|573.47|571.37|573.47|571.37|1
1733285750000|2024-12-04 04:15:50|573.72|571.62|573.69|571.59|573.72|571.62|573.69|571.59|4
1733285760000|2024-12-04 04:16:00|573.68|571.58|573.68|571.58|573.68|571.58|573.68|571.58|1
1733285770000|2024-12-04 04:16:10|573.67|571.57|573.02|570.92|573.67|571.57|573.02|570.92|13
1733285780000|2024-12-04 04:16:20|572.93|570.83|572.8|570.7|572.93|570.83|572.78|570.68|16
1733285790000|2024-12-04 04:16:30|572.74|570.64|572.71|570.61|572.74|570.64|572.71|570.61|6
1733285800000|2024-12-04 04:16:40|572.7|570.6|572.67|570.57|572.76|570.66|572.66|570.56|12
1733285810000|2024-12-04 04:16:50|572.66|570.56|572.58|570.48|572.66|570.56|572.55|570.45|11
1733285820000|2024-12-04 04:17:00|572.49|570.39|572.16|570.06|572.52|570.42|572.16|570.06|14
1733285830000|2024-12-04 04:17:10|572.15|570.05|572.06|569.96|572.15|570.05|571.99|569.89|15
1733285840000|2024-12-04 04:17:20|572.07|569.97|572.2|570.1|572.2|570.1|572.07|569.97|13
1733285850000|2024-12-04 04:17:30|572.21|570.11|572.5|570.4|572.5|570.4|572.21|570.11|17
1733285860000|2024-12-04 04:17:40|572.51|570.41|572.74|570.64|572.74|570.64|572.51|570.41|10
1733285870000|2024-12-04 04:17:50|572.75|570.65|572.73|570.63|572.75|570.65|572.73|570.63|5
1733285880000|2024-12-04 04:18:00|572.72|570.62|572.41|570.31|572.72|570.62|572.41|570.31|7
1733285890000|2024-12-04 04:18:10|572.4|570.3|572.14|570.04|572.4|570.3|572.08|569.98|14
1733285900000|2024-12-04 04:18:20|572.13|570.03|572.17|570.07|572.17|570.07|572.11|570.01|13
1733285910000|2024-12-04 04:18:30|572.16|570.06|572.15|570.05|572.17|570.07|572.15|570.05|4
1733285920000|2024-12-04 04:18:40|572.16|570.06|572.03|569.93|572.16|570.06|572.03|569.93|7
1733285930000|2024-12-04 04:18:50|572.02|569.92|571.9|569.8|572.02|569.92|571.9|569.8|4
1733285940000|2024-12-04 04:19:00|571.92|569.82|571.93|569.83|571.93|569.83|571.84|569.74|15
1733285950000|2024-12-04 04:19:10|571.94|569.84|572.17|570.07|572.17|570.07|571.94|569.84|10
1733285960000|2024-12-04 04:19:20|572.18|570.08|572.31|570.21|572.31|570.21|572.18|570.08|9
1733285970000|2024-12-04 04:19:30|572.37|570.27|572.67|570.57|572.67|570.57|572.37|570.27|17
1733285980000|2024-12-04 04:19:40|572.68|570.58|572.88|570.78|572.89|570.79|572.68|570.58|9
1733285990000|2024-12-04 04:19:50|572.94|570.84|573.27|571.17|573.27|571.17|572.94|570.84|22
1733286000000|2024-12-04 04:20:00|573.28|571.18|573.63|571.53|573.63|571.53|573.28|571.18|11
1733286010000|2024-12-04 04:20:10|573.64|571.54|573.71|571.61|573.71|571.61|573.64|571.54|10
1733286020000|2024-12-04 04:20:20|573.72|571.62|573.89|571.79|573.89|571.79|573.72|571.62|14
1733286030000|2024-12-04 04:20:30|573.94|571.84|574.02|571.92|574.02|571.92|573.94|571.84|4
1733286040000|2024-12-04 04:20:40|574.03|571.93|574.04|571.94|574.04|571.94|574.03|571.93|2
1733286050000|2024-12-04 04:20:50|574.05|571.95|573.98|571.88|574.05|571.95|573.98|571.88|6
1733286060000|2024-12-04 04:21:00|573.97|571.87|573.93|571.83|573.97|571.87|573.92|571.82|9
1733286070000|2024-12-04 04:21:10|573.92|571.82|573.86|571.76|573.92|571.82|573.86|571.76|4
1733286080000|2024-12-04 04:21:20|573.85|571.75|573.83|571.73|573.85|571.75|573.83|571.73|3
1733286090000|2024-12-04 04:21:30|573.82|571.72|573.93|571.83|573.93|571.83|573.82|571.72|6
1733286100000|2024-12-04 04:21:40|573.94|571.84|574.23|572.13|574.23|572.13|573.94|571.84|14
1733286110000|2024-12-04 04:21:50|574.22|572.12|574.2|572.1|574.23|572.13|574.2|572.1|6
1733286120000|2024-12-04 04:22:00|574.18|572.08|574.56|572.46|574.56|572.46|574.18|572.08|9
1733286130000|2024-12-04 04:22:10|574.57|572.47|574.68|572.58|574.68|572.58|574.57|572.47|13
1733286140000|2024-12-04 04:22:20|574.7|572.6|575.02|572.92|575.02|572.92|574.7|572.6|12
1733286150000|2024-12-04 04:22:30|574.98|572.88|574.86|572.76|574.98|572.88|574.84|572.74|4
1733286160000|2024-12-04 04:22:40|574.87|572.77|574.69|572.59|574.87|572.77|574.62|572.52|15
1733286170000|2024-12-04 04:22:50|574.68|572.58|574.43|572.33|574.68|572.58|574.42|572.32|11
1733286180000|2024-12-04 04:23:00|574.42|572.32|574.37|572.27|574.42|572.32|574.37|572.27|6
1733286190000|2024-12-04 04:23:10|574.38|572.28|574.13|572.03|574.38|572.28|574.1|572|10
1733286200000|2024-12-04 04:23:20|574.08|571.98|574.12|572.02|574.12|572.02|574.06|571.96|10
1733286210000|2024-12-04 04:23:30|574.11|572.01|573.95|571.85|574.11|572.01|573.94|571.84|9
1733286220000|2024-12-04 04:23:40|573.96|571.86|573.97|571.87|573.97|571.87|573.96|571.86|4
1733286230000|2024-12-04 04:23:50|573.98|571.88|573.94|571.84|573.98|571.88|573.92|571.82|7
1733286240000|2024-12-04 04:24:00|573.93|571.83|573.86|571.76|573.93|571.83|573.86|571.76|7
1733286250000|2024-12-04 04:24:10|573.87|571.77|573.82|571.72|573.87|571.77|573.82|571.72|6
1733286260000|2024-12-04 04:24:20|573.75|571.65|573.63|571.53|573.8|571.7|573.6|571.5|12
1733286270000|2024-12-04 04:24:30|573.64|571.54|573.52|571.42|573.64|571.54|573.51|571.41|8
1733286280000|2024-12-04 04:24:40|573.51|571.41|573.49|571.39|573.52|571.42|573.49|571.39|8
1733286290000|2024-12-04 04:24:50|573.5|571.4|573.51|571.41|573.51|571.41|573.5|571.4|2
1733286300000|2024-12-04 04:25:00|573.52|571.42|573.74|571.64|573.74|571.64|573.52|571.42|15
1733286310000|2024-12-04 04:25:10|573.75|571.65|573.81|571.71|573.82|571.72|573.74|571.64|11
1733286320000|2024-12-04 04:25:20|573.82|571.72|573.88|571.78|573.9|571.8|573.82|571.72|8
1733286330000|2024-12-04 04:25:30|573.93|571.83|573.92|571.82|573.94|571.84|573.92|571.82|4
1733286340000|2024-12-04 04:25:40|573.91|571.81|574.36|572.26|574.36|572.26|573.91|571.81|9
1733286350000|2024-12-04 04:25:50|574.37|572.27|574.46|572.36|574.46|572.36|574.37|572.27|10
1733286360000|2024-12-04 04:26:00|574.47|572.37|574.69|572.59|574.69|572.59|574.47|572.37|6
1733286370000|2024-12-04 04:26:10|574.7|572.6|574.54|572.44|574.74|572.64|574.54|572.44|7
1733286380000|2024-12-04 04:26:20|574.48|572.38|574.59|572.49|574.59|572.49|574.48|572.38|12
1733286390000|2024-12-04 04:26:30|574.6|572.5|574.62|572.52|574.65|572.55|574.6|572.5|12
1733286400000|2024-12-04 04:26:40|574.63|572.53|574.65|572.55|574.76|572.66|574.63|572.53|14
1733286410000|2024-12-04 04:26:50|574.66|572.56|574.33|572.23|574.67|572.57|574.33|572.23|17
1733286420000|2024-12-04 04:27:00|574.34|572.24|574.32|572.22|574.34|572.24|574.32|572.22|5
1733286430000|2024-12-04 04:27:10|574.31|572.21|574.26|572.16|574.31|572.21|574.17|572.07|12
1733286440000|2024-12-04 04:27:20|574.27|572.17|574.15|572.05|574.27|572.17|574.07|571.97|13
1733286450000|2024-12-04 04:27:30|574.14|572.04|574.14|572.04|574.16|572.06|574.13|572.03|9
1733286460000|2024-12-04 04:27:40|574.13|572.03|574.08|571.98|574.13|572.03|574.08|571.98|6
1733286470000|2024-12-04 04:27:50|574.07|571.97|573.93|571.83|574.07|571.97|573.93|571.83|7
1733286480000|2024-12-04 04:28:00|573.92|571.82|573.74|571.64|573.92|571.82|573.72|571.62|9
1733286490000|2024-12-04 04:28:10|573.75|571.65|573.93|571.83|573.93|571.83|573.73|571.63|13
1733286500000|2024-12-04 04:28:20|573.91|571.81|573.87|571.77|573.91|571.81|573.87|571.77|5
1733286510000|2024-12-04 04:28:30|573.86|571.76|574.07|571.97|574.08|571.98|573.86|571.76|8
1733286520000|2024-12-04 04:28:40|574.06|571.96|574.17|572.07|574.18|572.08|574.06|571.96|12
1733286530000|2024-12-04 04:28:50|574.16|572.06|574.13|572.03|574.16|572.06|574.13|572.03|4
1733286540000|2024-12-04 04:29:00|574.12|572.02|574.21|572.11|574.25|572.15|574.12|572.02|9
1733286550000|2024-12-04 04:29:10|574.14|572.04|573.94|571.84|574.18|572.08|573.94|571.84|13
1733286560000|2024-12-04 04:29:20|573.93|571.83|573.92|571.82|573.94|571.84|573.92|571.82|6
1733286570000|2024-12-04 04:29:30|573.82|571.72|573.66|571.56|573.82|571.72|573.66|571.56|11
1733286580000|2024-12-04 04:29:40|573.65|571.55|573.62|571.52|573.67|571.57|573.62|571.52|10
1733286590000|2024-12-04 04:29:50|573.58|571.48|573.99|571.89|573.99|571.89|573.58|571.48|13
1733286600000|2024-12-04 04:30:00|574|571.9|574.04|571.94|574.04|571.94|574|571.9|9
1733286610000|2024-12-04 04:30:10|574.06|571.96|574.25|572.15|574.25|572.15|574.06|571.96|15
1733286620000|2024-12-04 04:30:20|574.3|572.2|574.51|572.41|574.53|572.43|574.29|572.19|7
1733286630000|2024-12-04 04:30:30|574.5|572.4|574.62|572.52|574.62|572.52|574.49|572.39|3
1733286640000|2024-12-04 04:30:40|574.61|572.51|574.56|572.46|574.61|572.51|574.56|572.46|5
1733286650000|2024-12-04 04:30:50|574.55|572.45|574.53|572.43|574.55|572.45|574.53|572.43|3
1733286660000|2024-12-04 04:31:00|574.52|572.42|574.49|572.39|574.52|572.42|574.49|572.39|4
1733286670000|2024-12-04 04:31:10|574.48|572.38|574.44|572.34|574.48|572.38|574.44|572.34|5
1733286680000|2024-12-04 04:31:20|574.59|572.49|574.83|572.73|574.83|572.73|574.53|572.43|15
1733286690000|2024-12-04 04:31:30|574.82|572.72|574.68|572.58|574.83|572.73|574.68|572.58|13
1733286700000|2024-12-04 04:31:40|574.66|572.56|574.61|572.51|574.66|572.56|574.61|572.51|5
1733286710000|2024-12-04 04:31:50|574.6|572.5|574.91|572.81|574.91|572.81|574.6|572.5|12
1733286720000|2024-12-04 04:32:00|574.92|572.82|574.78|572.68|574.94|572.84|574.78|572.68|14
1733286730000|2024-12-04 04:32:10|574.74|572.64|574.68|572.58|574.74|572.64|574.67|572.57|11
1733286740000|2024-12-04 04:32:20|574.67|572.57|574.61|572.51|574.67|572.57|574.61|572.51|11
1733286750000|2024-12-04 04:32:30|574.6|572.5|574.58|572.48|574.6|572.5|574.58|572.48|3
1733286760000|2024-12-04 04:32:40|574.57|572.47|574.53|572.43|574.57|572.47|574.53|572.43|5
1733286770000|2024-12-04 04:32:50|574.34|572.24|574.11|572.01|574.34|572.24|574.11|572.01|11
1733286780000|2024-12-04 04:33:00|574.1|572|574.78|572.68|574.78|572.68|573.87|571.77|19
1733286790000|2024-12-04 04:33:10|574.79|572.69|574.98|572.88|575.04|572.94|574.79|572.69|16
1733286800000|2024-12-04 04:33:20|574.97|572.87|574.9|572.8|574.98|572.88|574.9|572.8|6
1733286810000|2024-12-04 04:33:30|574.89|572.79|574.86|572.76|574.89|572.79|574.86|572.76|6
1733286820000|2024-12-04 04:33:40|574.85|572.75|574.81|572.71|574.86|572.76|574.81|572.71|6
1733286830000|2024-12-04 04:33:50|574.85|572.75|574.89|572.79|574.9|572.8|574.84|572.74|7
1733286840000|2024-12-04 04:34:00|574.9|572.8|574.92|572.82|574.92|572.82|574.9|572.8|8
1733286850000|2024-12-04 04:34:10|574.91|572.81|574.91|572.81|574.91|572.81|574.91|572.81|1
1733286860000|2024-12-04 04:34:20|574.9|572.8|575.15|573.05|575.15|573.05|574.9|572.8|4
1733286870000|2024-12-04 04:34:30|575.14|573.04|575.13|573.03|575.16|573.06|575.13|573.03|6
1733286880000|2024-12-04 04:34:40|575.12|573.02|575.21|573.11|575.21|573.11|575.1|573|9
1733286890000|2024-12-04 04:34:50|575.22|573.12|575.26|573.16|575.26|573.16|575.22|573.12|5
1733286900000|2024-12-04 04:35:00|575.27|573.17|575.48|573.38|575.53|573.43|575.27|573.17|9
1733286910000|2024-12-04 04:35:10|575.49|573.39|575.59|573.49|575.59|573.49|575.46|573.36|10
1733286920000|2024-12-04 04:35:20|575.6|573.5|575.65|573.55|575.65|573.55|575.59|573.49|5
1733286930000|2024-12-04 04:35:30|575.66|573.56|575.68|573.58|575.68|573.58|575.66|573.56|6
1733286940000|2024-12-04 04:35:40|575.69|573.59|575.7|573.6|575.7|573.6|575.55|573.45|6
1733286950000|2024-12-04 04:35:50|575.75|573.65|575.94|573.84|575.96|573.86|575.74|573.64|7
1733286960000|2024-12-04 04:36:00|575.95|573.85|575.95|573.85|575.96|573.86|575.95|573.85|3
1733286970000|2024-12-04 04:36:10|575.94|573.84|575.95|573.85|575.95|573.85|575.94|573.84|4
1733286980000|2024-12-04 04:36:20|575.94|573.84|575.52|573.42|575.94|573.84|575.52|573.42|13
1733286990000|2024-12-04 04:36:30|575.45|573.35|575.5|573.4|575.5|573.4|575.36|573.26|22
1733287000000|2024-12-04 04:36:40|575.51|573.41|575.61|573.51|575.61|573.51|575.51|573.41|6
1733287010000|2024-12-04 04:36:50|575.62|573.52|575.59|573.49|575.62|573.52|575.59|573.49|4
1733287020000|2024-12-04 04:37:00|575.58|573.48|575.6|573.5|575.61|573.51|575.55|573.45|7
1733287030000|2024-12-04 04:37:10|575.65|573.55|575.72|573.62|575.74|573.64|575.65|573.55|10
1733287040000|2024-12-04 04:37:20|575.71|573.61|575.59|573.49|575.71|573.61|575.59|573.49|9
1733287050000|2024-12-04 04:37:30|575.58|573.48|575.54|573.44|575.58|573.48|575.54|573.44|5
1733287060000|2024-12-04 04:37:40|575.53|573.43|575.53|573.43|575.53|573.43|575.49|573.39|8
1733287070000|2024-12-04 04:37:50|575.59|573.49|575.68|573.58|575.71|573.61|575.59|573.49|5
1733287080000|2024-12-04 04:38:00|575.67|573.57|575.64|573.54|575.7|573.6|575.64|573.54|8
1733287090000|2024-12-04 04:38:10|575.63|573.53|575.32|573.22|575.63|573.53|575.32|573.22|10
1733287100000|2024-12-04 04:38:20|575.31|573.21|575.33|573.23|575.33|573.23|575.31|573.21|9
1733287110000|2024-12-04 04:38:30|575.32|573.22|575.51|573.41|575.51|573.41|575.32|573.22|5
1733287120000|2024-12-04 04:38:40|575.52|573.42|575.58|573.48|575.58|573.48|575.52|573.42|8
1733287130000|2024-12-04 04:38:50|575.59|573.49|575.59|573.49|575.59|573.49|575.58|573.48|3
1733287140000|2024-12-04 04:39:00|575.6|573.5|575.59|573.49|575.6|573.5|575.58|573.48|4
1733287150000|2024-12-04 04:39:10|575.6|573.5|575.6|573.5|575.61|573.51|575.59|573.49|6
1733287160000|2024-12-04 04:39:20|575.59|573.49|575.56|573.46|575.59|573.49|575.56|573.46|4
1733287170000|2024-12-04 04:39:30|575.55|573.45|575.54|573.44|575.55|573.45|575.54|573.44|2
1733287180000|2024-12-04 04:39:40|575.55|573.45|575.47|573.37|575.55|573.45|575.47|573.37|5
1733287190000|2024-12-04 04:39:50|575.46|573.36|575.56|573.46|575.56|573.46|575.45|573.35|5
1733287200000|2024-12-04 04:40:00|575.55|573.45|575.45|573.35|575.55|573.45|575.42|573.32|6
1733287210000|2024-12-04 04:40:10|575.44|573.34|575.45|573.35|575.45|573.35|575.44|573.34|8
1733287220000|2024-12-04 04:40:20|575.58|573.48|575.59|573.49|575.62|573.52|575.58|573.48|12
1733287230000|2024-12-04 04:40:30|575.58|573.48|575.67|573.57|575.68|573.58|575.58|573.48|5
1733287240000|2024-12-04 04:40:40|575.66|573.56|575.64|573.54|575.66|573.56|575.64|573.54|3
1733287250000|2024-12-04 04:40:50|575.65|573.55|575.67|573.57|575.74|573.64|575.65|573.55|9
1733287260000|2024-12-04 04:41:00|575.7|573.6|575.68|573.58|575.84|573.74|575.68|573.58|10
1733287270000|2024-12-04 04:41:10|575.69|573.59|575.71|573.61|575.71|573.61|575.69|573.59|3
1733287280000|2024-12-04 04:41:20|575.7|573.6|575.67|573.57|575.7|573.6|575.67|573.57|6
1733287290000|2024-12-04 04:41:30|575.66|573.56|575.74|573.64|575.79|573.69|575.65|573.55|8
1733287300000|2024-12-04 04:41:40|575.73|573.63|575.72|573.62|575.73|573.63|575.72|573.62|2
1733287310000|2024-12-04 04:41:50|575.73|573.63|575.69|573.59|575.73|573.63|575.69|573.59|2
1733287320000|2024-12-04 04:42:00|575.68|573.58|575.62|573.52|575.68|573.58|575.59|573.49|7
1733287330000|2024-12-04 04:42:10|575.61|573.51|575.69|573.59|575.69|573.59|575.6|573.5|6
1733287340000|2024-12-04 04:42:20|575.68|573.58|575.7|573.6|575.76|573.66|575.66|573.56|10
1733287350000|2024-12-04 04:42:30|575.69|573.59|575.69|573.59|575.69|573.59|575.69|573.59|1
1733287360000|2024-12-04 04:42:40|575.7|573.6|575.68|573.58|575.7|573.6|575.68|573.58|5
1733287370000|2024-12-04 04:42:50|575.73|573.63|575.77|573.67|575.78|573.68|575.73|573.63|3
1733287380000|2024-12-04 04:43:00|575.76|573.66|575.7|573.6|575.76|573.66|575.7|573.6|7
1733287390000|2024-12-04 04:43:10|575.68|573.58|575.63|573.53|575.83|573.73|575.63|573.53|14
1733287400000|2024-12-04 04:43:20|575.62|573.52|575.65|573.55|575.65|573.55|575.54|573.44|9
1733287410000|2024-12-04 04:43:30|575.64|573.54|575.73|573.63|575.73|573.63|575.64|573.54|7
1733287420000|2024-12-04 04:43:40|575.75|573.65|575.95|573.85|575.95|573.85|575.75|573.65|8
1733287430000|2024-12-04 04:43:50|575.93|573.83|575.82|573.72|575.93|573.83|575.79|573.69|10
1733287440000|2024-12-04 04:44:00|575.72|573.62|575.68|573.58|575.77|573.67|575.68|573.58|9
1733287450000|2024-12-04 04:44:10|575.87|573.77|575.71|573.61|575.87|573.77|575.7|573.6|14
1733287460000|2024-12-04 04:44:20|575.7|573.6|575.68|573.58|575.7|573.6|575.64|573.54|6
1733287470000|2024-12-04 04:44:30|575.7|573.6|575.74|573.64|575.74|573.64|575.69|573.59|8
1733287480000|2024-12-04 04:44:40|575.76|573.66|575.76|573.66|575.81|573.71|575.76|573.66|6
1733287490000|2024-12-04 04:44:50|575.77|573.67|575.77|573.67|575.77|573.67|575.77|573.67|1
1733287500000|2024-12-04 04:45:00|575.78|573.68|575.78|573.68|575.78|573.68|575.78|573.68|1
1733287510000|2024-12-04 04:45:10|575.73|573.63|575.59|573.49|575.73|573.63|575.59|573.49|7
1733287520000|2024-12-04 04:45:20|575.6|573.5|575.65|573.55|575.74|573.64|575.6|573.5|15
1733287530000|2024-12-04 04:45:30|575.66|573.56|575.71|573.61|575.72|573.62|575.66|573.56|4
1733287540000|2024-12-04 04:45:40|575.7|573.6|575.47|573.37|575.81|573.71|575.47|573.37|19
1733287550000|2024-12-04 04:45:50|575.45|573.35|575.4|573.3|575.63|573.53|575.38|573.28|22
1733287560000|2024-12-04 04:46:00|575.44|573.34|575.6|573.5|575.67|573.57|575.44|573.34|12
1733287570000|2024-12-04 04:46:10|575.59|573.49|575.47|573.37|575.59|573.49|575.47|573.37|10
1733287580000|2024-12-04 04:46:20|575.46|573.36|575.29|573.19|575.46|573.36|575.21|573.11|16
1733287590000|2024-12-04 04:46:30|575.3|573.2|575.68|573.58|575.68|573.58|575.3|573.2|17
1733287600000|2024-12-04 04:46:40|575.67|573.57|575.59|573.49|575.67|573.57|575.59|573.49|8
1733287610000|2024-12-04 04:46:50|575.58|573.48|575.6|573.5|575.62|573.52|575.57|573.47|7
1733287620000|2024-12-04 04:47:00|575.59|573.49|575.57|573.47|575.64|573.54|575.57|573.47|7
1733287630000|2024-12-04 04:47:10|575.58|573.48|575.69|573.59|575.69|573.59|575.55|573.45|5
1733287640000|2024-12-04 04:47:20|575.67|573.57|575.39|573.29|575.67|573.57|575.39|573.29|13
1733287650000|2024-12-04 04:47:30|575.38|573.28|575.35|573.25|575.38|573.28|575.35|573.25|4
1733287660000|2024-12-04 04:47:40|575.34|573.24|574.78|572.68|575.35|573.25|574.65|572.55|14
1733287670000|2024-12-04 04:47:50|574.77|572.67|574.72|572.62|574.77|572.67|574.72|572.62|6
1733287680000|2024-12-04 04:48:00|574.71|572.61|574.76|572.66|574.77|572.67|574.68|572.58|6
1733287690000|2024-12-04 04:48:10|574.75|572.65|574.52|572.42|574.75|572.65|574.52|572.42|10
1733287700000|2024-12-04 04:48:20|574.51|572.41|574.41|572.31|574.67|572.57|574.41|572.31|17
1733287710000|2024-12-04 04:48:30|574.4|572.3|574.36|572.26|574.4|572.3|574.36|572.26|7
1733287720000|2024-12-04 04:48:40|574.35|572.25|574.32|572.22|574.37|572.27|574.32|572.22|5
1733287730000|2024-12-04 04:48:50|574.33|572.23|574.19|572.09|574.33|572.23|574.19|572.09|11
1733287740000|2024-12-04 04:49:00|574.2|572.1|574.18|572.08|574.2|572.1|574.18|572.08|3
1733287750000|2024-12-04 04:49:10|574.17|572.07|574.25|572.15|574.28|572.18|574.17|572.07|5
1733287760000|2024-12-04 04:49:20|574.24|572.14|574.43|572.33|574.43|572.33|574.23|572.13|5
1733287770000|2024-12-04 04:49:30|574.42|572.32|574.39|572.29|574.42|572.32|574.39|572.29|6
1733287780000|2024-12-04 04:49:40|574.38|572.28|574.37|572.27|574.38|572.28|574.36|572.26|4
1733287790000|2024-12-04 04:49:50|574.36|572.26|574.33|572.23|574.36|572.26|574.33|572.23|4
1733287800000|2024-12-04 04:50:00|574.32|572.22|574.49|572.39|574.51|572.41|574.32|572.22|6
1733287810000|2024-12-04 04:50:10|574.48|572.38|574.74|572.64|574.74|572.64|574.47|572.37|13
1733287820000|2024-12-04 04:50:20|574.75|572.65|575.14|573.04|575.14|573.04|574.75|572.65|14
1733287830000|2024-12-04 04:50:30|575.15|573.05|575.21|573.11|575.22|573.12|575.15|573.05|9
1733287840000|2024-12-04 04:50:40|575.2|573.1|575.19|573.09|575.2|573.1|575.19|573.09|2
1733287850000|2024-12-04 04:50:50|575.18|573.08|575.26|573.16|575.26|573.16|575.17|573.07|7
1733287860000|2024-12-04 04:51:00|575.27|573.17|575.31|573.21|575.31|573.21|575.27|573.17|7
1733287870000|2024-12-04 04:51:10|575.32|573.22|575.3|573.2|575.32|573.22|575.25|573.15|9
1733287880000|2024-12-04 04:51:20|575.31|573.21|575.34|573.24|575.34|573.24|575.31|573.21|4
1733287890000|2024-12-04 04:51:30|575.35|573.25|575.4|573.3|575.4|573.3|575.35|573.25|8
1733287900000|2024-12-04 04:51:40|575.41|573.31|575.41|573.31|575.41|573.31|575.4|573.3|3
1733287910000|2024-12-04 04:51:50|575.39|573.29|575.36|573.26|575.41|573.31|575.35|573.25|4
1733287920000|2024-12-04 04:52:00|575.35|573.25|575.25|573.15|575.35|573.25|575.25|573.15|3
1733287930000|2024-12-04 04:52:10|575.24|573.14|575.13|573.03|575.24|573.14|575.09|572.99|8
1733287940000|2024-12-04 04:52:20|575.12|573.02|574.95|572.85|575.12|573.02|574.95|572.85|8
1733287950000|2024-12-04 04:52:30|574.94|572.84|574.92|572.82|574.94|572.84|574.91|572.81|7
1733287960000|2024-12-04 04:52:40|574.91|572.81|574.8|572.7|574.91|572.81|574.8|572.7|4
1733287970000|2024-12-04 04:52:50|574.79|572.69|574.76|572.66|574.79|572.69|574.76|572.66|6
1733287980000|2024-12-04 04:53:00|574.75|572.65|574.73|572.63|574.75|572.65|574.73|572.63|5
1733287990000|2024-12-04 04:53:10|574.72|572.62|574.92|572.82|574.92|572.82|574.72|572.62|10
1733288000000|2024-12-04 04:53:20|574.93|572.83|575.2|573.1|575.2|573.1|574.93|572.83|17
1733288010000|2024-12-04 04:53:30|575.21|573.11|575.15|573.05|575.21|573.11|575.15|573.05|6
1733288020000|2024-12-04 04:53:40|575.08|572.98|575.05|572.95|575.08|572.98|575.05|572.95|4
1733288030000|2024-12-04 04:53:50|575.04|572.94|575.19|573.09|575.19|573.09|575.04|572.94|6
1733288040000|2024-12-04 04:54:00|575.2|573.1|575.21|573.11|575.21|573.11|575.15|573.05|3
1733288050000|2024-12-04 04:54:10|575.11|573.01|575|572.9|575.17|573.07|575|572.9|11
1733288060000|2024-12-04 04:54:20|574.88|572.78|574.83|572.73|574.88|572.78|574.81|572.71|11
1733288070000|2024-12-04 04:54:30|574.84|572.74|574.82|572.72|574.85|572.75|574.82|572.72|7
1733288080000|2024-12-04 04:54:40|574.81|572.71|575.01|572.91|575.01|572.91|574.81|572.71|13
1733288090000|2024-12-04 04:54:50|575|572.9|575.17|573.07|575.18|573.08|575|572.9|10
1733288100000|2024-12-04 04:55:00|575.16|573.06|575.23|573.13|575.23|573.13|575.16|573.06|6
1733288110000|2024-12-04 04:55:10|575.24|573.14|575.26|573.16|575.26|573.16|575.24|573.14|3
1733288120000|2024-12-04 04:55:20|575.27|573.17|575.27|573.17|575.27|573.17|575.27|573.17|1
1733288140000|2024-12-04 04:55:40|575.26|573.16|575.21|573.11|575.27|573.17|575.21|573.11|6
1733288150000|2024-12-04 04:55:50|575.2|573.1|575.46|573.36|575.46|573.36|575.17|573.07|6
1733288160000|2024-12-04 04:56:00|575.45|573.35|575.48|573.38|575.49|573.39|575.45|573.35|6
1733288170000|2024-12-04 04:56:10|575.47|573.37|575.45|573.35|575.47|573.37|575.45|573.35|3
1733288180000|2024-12-04 04:56:20|575.46|573.36|575.42|573.32|575.46|573.36|575.42|573.32|5
1733288190000|2024-12-04 04:56:30|575.37|573.27|575.17|573.07|575.38|573.28|575.17|573.07|6
1733288200000|2024-12-04 04:56:40|575.16|573.06|575.08|572.98|575.16|573.06|575.08|572.98|11
1733288210000|2024-12-04 04:56:50|575.07|572.97|574.91|572.81|575.07|572.97|574.91|572.81|9
1733288220000|2024-12-04 04:57:00|574.94|572.84|574.94|572.84|574.95|572.85|574.94|572.84|3
1733288230000|2024-12-04 04:57:10|574.93|572.83|574.92|572.82|574.93|572.83|574.92|572.82|2
1733288240000|2024-12-04 04:57:20|574.91|572.81|574.95|572.85|574.95|572.85|574.89|572.79|5
1733288250000|2024-12-04 04:57:30|574.96|572.86|574.94|572.84|574.96|572.86|574.94|572.84|3
1733288260000|2024-12-04 04:57:40|574.74|572.64|574.81|572.71|574.81|572.71|574.74|572.64|7
1733288270000|2024-12-04 04:57:50|574.86|572.76|574.89|572.79|574.9|572.8|574.86|572.76|6
1733288280000|2024-12-04 04:58:00|574.94|572.84|575.13|573.03|575.13|573.03|574.94|572.84|7
1733288290000|2024-12-04 04:58:10|575.14|573.04|575.15|573.05|575.16|573.06|575.14|573.04|4
1733288300000|2024-12-04 04:58:20|575.14|573.04|575.26|573.16|575.26|573.16|575.13|573.03|5
1733288310000|2024-12-04 04:58:30|575.27|573.17|575.29|573.19|575.29|573.19|575.27|573.17|3
1733288320000|2024-12-04 04:58:40|575.3|573.2|575.38|573.28|575.39|573.29|575.3|573.2|8
1733288330000|2024-12-04 04:58:50|575.37|573.27|575.42|573.32|575.43|573.33|575.37|573.27|6
1733288340000|2024-12-04 04:59:00|575.47|573.37|575.45|573.35|575.52|573.42|575.45|573.35|10
1733288350000|2024-12-04 04:59:10|575.46|573.36|575.49|573.39|575.49|573.39|575.42|573.32|9
1733288360000|2024-12-04 04:59:20|575.48|573.38|575.44|573.34|575.48|573.38|575.44|573.34|7
1733288370000|2024-12-04 04:59:30|575.43|573.33|575.53|573.43|575.62|573.52|575.43|573.33|10
1733288380000|2024-12-04 04:59:40|575.52|573.42|575.49|573.39|575.52|573.42|575.49|573.39|6
1733288390000|2024-12-04 04:59:50|575.48|573.38|575.64|573.54|575.64|573.54|575.48|573.38|3
1733288400000|2024-12-04 05:00:00|575.65|573.55|575.62|573.52|575.65|573.55|575.62|573.52|4
1733288410000|2024-12-04 05:00:10|575.63|573.53|575.8|573.7|575.81|573.71|575.63|573.53|7
1733288420000|2024-12-04 05:00:20|575.79|573.69|575.62|573.52|575.79|573.69|575.62|573.52|8
1733288430000|2024-12-04 05:00:30|575.6|573.5|575.54|573.44|575.6|573.5|575.54|573.44|7
1733288440000|2024-12-04 05:00:40|575.53|573.43|575.47|573.37|575.53|573.43|575.47|573.37|4
1733288450000|2024-12-04 05:00:50|575.44|573.34|575.41|573.31|575.44|573.34|575.41|573.31|4
1733288460000|2024-12-04 05:01:00|575.51|573.41|575.59|573.49|575.59|573.49|575.51|573.41|7
1733288470000|2024-12-04 05:01:10|575.62|573.52|575.61|573.51|575.63|573.53|575.61|573.51|6
1733288480000|2024-12-04 05:01:20|575.6|573.5|575.73|573.63|575.73|573.63|575.58|573.48|6
1733288490000|2024-12-04 05:01:30|575.72|573.62|575.68|573.58|575.72|573.62|575.68|573.58|5
1733288500000|2024-12-04 05:01:40|575.74|573.64|575.72|573.62|575.74|573.64|575.72|573.62|3
1733288510000|2024-12-04 05:01:50|575.73|573.63|575.76|573.66|575.78|573.68|575.72|573.62|8
1733288520000|2024-12-04 05:02:00|575.75|573.65|575.87|573.77|575.89|573.79|575.75|573.65|7
1733288530000|2024-12-04 05:02:10|575.86|573.76|575.8|573.7|575.86|573.76|575.8|573.7|7
1733288540000|2024-12-04 05:02:20|575.79|573.69|575.92|573.82|575.95|573.85|575.78|573.68|9
1733288550000|2024-12-04 05:02:30|575.91|573.81|575.81|573.71|575.91|573.81|575.8|573.7|6
1733288560000|2024-12-04 05:02:40|575.82|573.72|575.86|573.76|575.88|573.78|575.82|573.72|8
1733288570000|2024-12-04 05:02:50|575.85|573.75|575.82|573.72|575.85|573.75|575.77|573.67|8
1733288580000|2024-12-04 05:03:00|575.81|573.71|575.73|573.63|575.81|573.71|575.72|573.62|5
1733288590000|2024-12-04 05:03:10|575.74|573.64|575.73|573.63|575.74|573.64|575.73|573.63|2
1733288600000|2024-12-04 05:03:20|575.72|573.62|575.78|573.68|575.79|573.69|575.71|573.61|6
1733288610000|2024-12-04 05:03:30|575.77|573.67|575.77|573.67|575.85|573.75|575.76|573.66|11
1733288620000|2024-12-04 05:03:40|575.76|573.66|575.55|573.45|575.76|573.66|575.29|573.19|22
1733288630000|2024-12-04 05:03:50|575.57|573.47|575.55|573.45|575.62|573.52|575.48|573.38|9
1733288640000|2024-12-04 05:04:00|575.56|573.46|575.59|573.49|575.59|573.49|575.56|573.46|6
1733288650000|2024-12-04 05:04:10|575.58|573.48|575.54|573.44|575.58|573.48|575.54|573.44|5
1733288660000|2024-12-04 05:04:20|575.53|573.43|575.36|573.26|575.53|573.43|575.36|573.26|8
1733288670000|2024-12-04 05:04:30|575.35|573.25|575.42|573.32|575.42|573.32|575.35|573.25|9
1733288680000|2024-12-04 05:04:40|575.48|573.38|575.47|573.37|575.48|573.38|575.46|573.36|6
1733288690000|2024-12-04 05:04:50|575.53|573.43|575.58|573.48|575.61|573.51|575.53|573.43|8
1733288700000|2024-12-04 05:05:00|575.57|573.47|575.72|573.62|575.74|573.64|575.56|573.46|8
1733288710000|2024-12-04 05:05:10|575.71|573.61|575.58|573.48|575.71|573.61|575.56|573.46|8
1733288720000|2024-12-04 05:05:20|575.66|573.56|575.66|573.56|575.76|573.66|575.66|573.56|9
1733288730000|2024-12-04 05:05:30|575.65|573.55|575.6|573.5|575.65|573.55|575.6|573.5|6
1733288740000|2024-12-04 05:05:40|575.59|573.49|575.37|573.27|575.59|573.49|575.37|573.27|11
1733288750000|2024-12-04 05:05:50|575.36|573.26|575.32|573.22|575.36|573.26|575.32|573.22|5
1733288760000|2024-12-04 05:06:00|575.31|573.21|575.02|572.92|575.31|573.21|575.02|572.92|14
1733288770000|2024-12-04 05:06:10|575.03|572.93|575.18|573.08|575.22|573.12|575.02|572.92|11
1733288780000|2024-12-04 05:06:20|575.17|573.07|575.11|573.01|575.17|573.07|575.11|573.01|7
1733288790000|2024-12-04 05:06:30|575.1|573|575.06|572.96|575.1|573|575.06|572.96|5
1733288800000|2024-12-04 05:06:40|575.05|572.95|574.97|572.87|575.05|572.95|574.92|572.82|8
1733288810000|2024-12-04 05:06:50|574.86|572.76|574.7|572.6|574.9|572.8|574.7|572.6|14
1733288820000|2024-12-04 05:07:00|574.69|572.59|574.57|572.47|574.69|572.59|574.57|572.47|9
1733288830000|2024-12-04 05:07:10|574.56|572.46|574.52|572.42|574.56|572.46|574.39|572.29|13
1733288840000|2024-12-04 05:07:20|574.46|572.36|574.47|572.37|574.52|572.42|574.46|572.36|7
1733288850000|2024-12-04 05:07:30|574.46|572.36|574.32|572.22|574.46|572.36|574.29|572.19|10
1733288860000|2024-12-04 05:07:40|574.31|572.21|574.17|572.07|574.31|572.21|574.14|572.04|8
1733288870000|2024-12-04 05:07:50|574.16|572.06|574.12|572.02|574.17|572.07|574.12|572.02|7
1733288880000|2024-12-04 05:08:00|574.11|572.01|574.06|571.96|574.11|572.01|574.06|571.96|8
1733288890000|2024-12-04 05:08:10|573.97|571.87|573.9|571.8|573.97|571.87|573.88|571.78|10
1733288900000|2024-12-04 05:08:20|573.96|571.86|573.92|571.82|574.01|571.91|573.92|571.82|11
1733288910000|2024-12-04 05:08:30|573.86|571.76|573.83|571.73|573.91|571.81|573.83|571.73|7
1733288920000|2024-12-04 05:08:40|573.79|571.69|573.72|571.62|573.79|571.69|573.72|571.62|8
1733288930000|2024-12-04 05:08:50|573.71|571.61|573.68|571.58|573.71|571.61|573.68|571.58|4
1733288940000|2024-12-04 05:09:00|573.58|571.48|573.7|571.6|573.71|571.61|573.58|571.48|9
1733288950000|2024-12-04 05:09:10|573.69|571.59|573.89|571.79|573.89|571.79|573.69|571.59|14
1733288960000|2024-12-04 05:09:20|573.95|571.85|574.09|571.99|574.09|571.99|573.95|571.85|9
1733288970000|2024-12-04 05:09:30|574.1|572|574.29|572.19|574.31|572.21|574.1|572|8
1733288980000|2024-12-04 05:09:40|574.15|572.05|574.16|572.06|574.18|572.08|574.15|572.05|4
1733288990000|2024-12-04 05:09:50|574.15|572.05|574.23|572.13|574.24|572.14|574.15|572.05|11
1733289000000|2024-12-04 05:10:00|574.22|572.12|574.37|572.27|574.37|572.27|574.2|572.1|8
1733289010000|2024-12-04 05:10:10|574.49|572.39|574.53|572.43|574.53|572.43|574.47|572.37|8
1733289030000|2024-12-04 05:10:30|574.54|572.44|574.57|572.47|574.57|572.47|574.54|572.44|4
1733289040000|2024-12-04 05:10:40|574.58|572.48|574.75|572.65|574.75|572.65|574.58|572.48|14
1733289050000|2024-12-04 05:10:50|574.76|572.66|575.17|573.07|575.17|573.07|574.76|572.66|8
1733289060000|2024-12-04 05:11:00|575.18|573.08|575.09|572.99|575.25|573.15|575.09|572.99|12
1733289070000|2024-12-04 05:11:10|575.08|572.98|575|572.9|575.08|572.98|575|572.9|6
1733289080000|2024-12-04 05:11:20|574.96|572.86|574.97|572.87|575.01|572.91|574.96|572.86|6
1733289090000|2024-12-04 05:11:30|574.92|572.82|574.91|572.81|574.92|572.82|574.9|572.8|4
1733289100000|2024-12-04 05:11:40|574.9|572.8|574.87|572.77|574.9|572.8|574.87|572.77|4
1733289110000|2024-12-04 05:11:50|574.86|572.76|574.82|572.72|574.86|572.76|574.82|572.72|5
1733289120000|2024-12-04 05:12:00|574.83|572.73|575.02|572.92|575.03|572.93|574.82|572.72|15
1733289130000|2024-12-04 05:12:10|575.03|572.93|575.03|572.93|575.05|572.95|575.03|572.93|7
1733289140000|2024-12-04 05:12:20|575.02|572.92|574.93|572.83|575.03|572.93|574.93|572.83|12
1733289150000|2024-12-04 05:12:30|574.92|572.82|574.69|572.59|574.92|572.82|574.69|572.59|11
1733289160000|2024-12-04 05:12:40|574.68|572.58|574.65|572.55|574.68|572.58|574.65|572.55|4
1733289170000|2024-12-04 05:12:50|574.64|572.54|574.6|572.5|574.64|572.54|574.6|572.5|7
1733289180000|2024-12-04 05:13:00|574.59|572.49|574.56|572.46|574.59|572.49|574.56|572.46|4
1733289190000|2024-12-04 05:13:10|574.55|572.45|574.53|572.43|574.55|572.45|574.53|572.43|3
1733289200000|2024-12-04 05:13:20|574.54|572.44|574.65|572.55|574.67|572.57|574.54|572.44|5
1733289210000|2024-12-04 05:13:30|574.64|572.54|574.61|572.51|574.64|572.54|574.61|572.51|4
1733289220000|2024-12-04 05:13:40|574.6|572.5|574.01|571.91|574.6|572.5|574.01|571.91|16
1733289230000|2024-12-04 05:13:50|574|571.9|573.76|571.66|574|571.9|573.76|571.66|16
1733289240000|2024-12-04 05:14:00|573.75|571.65|573.69|571.59|573.77|571.67|573.69|571.59|12
1733289250000|2024-12-04 05:14:10|573.68|571.58|573.63|571.53|573.69|571.59|573.63|571.53|6
1733289260000|2024-12-04 05:14:20|573.62|571.52|573.44|571.34|573.62|571.52|573.44|571.34|10
1733289270000|2024-12-04 05:14:30|573.43|571.33|573.51|571.41|573.51|571.41|573.42|571.32|6
1733289280000|2024-12-04 05:14:40|573.52|571.42|573.53|571.43|573.59|571.49|573.52|571.42|12
1733289290000|2024-12-04 05:14:50|573.52|571.42|573.63|571.53|573.63|571.53|573.52|571.42|10
1733289300000|2024-12-04 05:15:00|573.62|571.52|573.61|571.51|573.63|571.53|573.61|571.51|6
1733289310000|2024-12-04 05:15:10|573.6|571.5|573.74|571.64|573.75|571.65|573.6|571.5|4
1733289320000|2024-12-04 05:15:20|573.75|571.65|573.82|571.72|573.88|571.78|573.75|571.65|9
1733289330000|2024-12-04 05:15:30|573.81|571.71|573.79|571.69|573.81|571.71|573.79|571.69|3
1733289340000|2024-12-04 05:15:40|573.78|571.68|573.68|571.58|573.78|571.68|573.64|571.54|9
1733289350000|2024-12-04 05:15:50|573.67|571.57|573.53|571.43|573.67|571.57|573.53|571.43|6
1733289360000|2024-12-04 05:16:00|573.44|571.34|573.45|571.35|573.45|571.35|573.44|571.34|6
1733289370000|2024-12-04 05:16:10|573.44|571.34|573.03|570.93|573.44|571.34|573.02|570.92|8
1733289380000|2024-12-04 05:16:20|573.04|570.94|573.04|570.94|573.07|570.97|573.04|570.94|8
1733289390000|2024-12-04 05:16:30|573.03|570.93|573.02|570.92|573.03|570.93|573.02|570.92|2
1733289400000|2024-12-04 05:16:40|573.01|570.91|573.06|570.96|573.06|570.96|573.01|570.91|7
1733289410000|2024-12-04 05:16:50|573.07|570.97|573.33|571.23|573.33|571.23|573.07|570.97|18
1733289420000|2024-12-04 05:17:00|573.59|571.49|573.75|571.65|573.75|571.65|573.51|571.41|15
1733289430000|2024-12-04 05:17:10|573.76|571.66|574.08|571.98|574.08|571.98|573.76|571.66|12
1733289440000|2024-12-04 05:17:20|574.09|571.99|574|571.9|574.09|571.99|574|571.9|6
1733289450000|2024-12-04 05:17:30|574.01|571.91|574.39|572.29|574.39|572.29|574.01|571.91|14
1733289460000|2024-12-04 05:17:40|574.4|572.3|574.56|572.46|574.58|572.48|574.4|572.3|17
1733289470000|2024-12-04 05:17:50|574.55|572.45|574.3|572.2|574.67|572.57|574.27|572.17|9
1733289480000|2024-12-04 05:18:00|574.17|572.07|574.31|572.21|574.31|572.21|574.17|572.07|14
1733289490000|2024-12-04 05:18:10|574.32|572.22|574.4|572.3|574.4|572.3|574.32|572.22|15
1733289500000|2024-12-04 05:18:20|574.41|572.31|574.63|572.53|574.72|572.62|574.41|572.31|12
1733289510000|2024-12-04 05:18:30|574.64|572.54|574.65|572.55|574.65|572.55|574.64|572.54|2
1733289520000|2024-12-04 05:18:40|574.66|572.56|574.65|572.55|574.66|572.56|574.6|572.5|11
1733289530000|2024-12-04 05:18:50|574.66|572.56|574.61|572.51|574.67|572.57|574.58|572.48|5
1733289540000|2024-12-04 05:19:00|574.6|572.5|574.58|572.48|574.6|572.5|574.58|572.48|5
1733289550000|2024-12-04 05:19:10|574.59|572.49|574.54|572.44|574.59|572.49|574.53|572.43|9
1733289560000|2024-12-04 05:19:20|574.55|572.45|574.55|572.45|574.55|572.45|574.54|572.44|5
1733289570000|2024-12-04 05:19:30|574.66|572.56|574.83|572.73|574.84|572.74|574.61|572.51|15
1733289580000|2024-12-04 05:19:40|574.82|572.72|574.82|572.72|574.82|572.72|574.81|572.71|3
1733289590000|2024-12-04 05:19:50|574.81|572.71|574.95|572.85|574.95|572.85|574.81|572.71|8
1733289600000|2024-12-04 05:20:00|575.02|572.92|575.43|573.33|575.43|573.33|575.02|572.92|17
1733289610000|2024-12-04 05:20:10|575.44|573.34|575.62|573.52|575.63|573.53|575.44|573.34|12
1733289620000|2024-12-04 05:20:20|575.56|573.46|575.53|573.43|575.62|573.52|575.53|573.43|8
1733289630000|2024-12-04 05:20:30|575.52|573.42|575.8|573.7|575.81|573.71|575.51|573.41|8
1733289640000|2024-12-04 05:20:40|575.79|573.69|575.62|573.52|575.79|573.69|575.62|573.52|9
1733289650000|2024-12-04 05:20:50|575.61|573.51|575.6|573.5|575.63|573.53|575.6|573.5|6
1733289660000|2024-12-04 05:21:00|575.59|573.49|575.57|573.47|575.6|573.5|575.57|573.47|5
1733289670000|2024-12-04 05:21:10|575.56|573.46|575.59|573.49|575.59|573.49|575.56|573.46|4
1733289680000|2024-12-04 05:21:20|575.6|573.5|575.64|573.54|575.64|573.54|575.59|573.49|7
1733289690000|2024-12-04 05:21:30|575.65|573.55|575.67|573.57|575.67|573.57|575.65|573.55|3
1733289710000|2024-12-04 05:21:50|575.68|573.58|575.68|573.58|575.68|573.58|575.68|573.58|1
1733289720000|2024-12-04 05:22:00|575.67|573.57|575.54|573.44|575.68|573.58|575.53|573.43|6
1733289730000|2024-12-04 05:22:10|575.55|573.45|575.6|573.5|575.6|573.5|575.55|573.45|6
1733289740000|2024-12-04 05:22:20|575.61|573.51|575.62|573.52|575.62|573.52|575.61|573.51|2
1733289750000|2024-12-04 05:22:30|575.63|573.53|575.63|573.53|575.63|573.53|575.63|573.53|1
1733289760000|2024-12-04 05:22:40|575.64|573.54|575.64|573.54|575.64|573.54|575.64|573.54|1
1733289770000|2024-12-04 05:22:50|575.65|573.55|575.69|573.59|575.7|573.6|575.65|573.55|3
1733289780000|2024-12-04 05:23:00|575.68|573.58|575.65|573.55|575.68|573.58|575.65|573.55|4
1733289800000|2024-12-04 05:23:20|575.66|573.56|575.63|573.53|575.66|573.56|575.63|573.53|4
1733289810000|2024-12-04 05:23:30|575.62|573.52|575.53|573.43|575.69|573.59|575.5|573.4|9
1733289820000|2024-12-04 05:23:40|575.54|573.44|575.49|573.39|575.54|573.44|575.47|573.37|5
1733289830000|2024-12-04 05:23:50|575.48|573.38|575.56|573.46|575.56|573.46|575.48|573.38|5
1733289840000|2024-12-04 05:24:00|575.57|573.47|575.66|573.56|575.66|573.56|575.56|573.46|6
1733289850000|2024-12-04 05:24:10|575.81|573.71|575.82|573.72|575.82|573.72|575.81|573.71|2
1733289860000|2024-12-04 05:24:20|575.81|573.71|575.79|573.69|575.82|573.72|575.79|573.69|7
1733289870000|2024-12-04 05:24:30|575.69|573.59|575.69|573.59|575.7|573.6|575.69|573.59|5
1733289880000|2024-12-04 05:24:40|575.68|573.58|575.69|573.59|575.71|573.61|575.68|573.58|6
1733289890000|2024-12-04 05:24:50|575.68|573.58|575.64|573.54|575.68|573.58|575.64|573.54|5
1733289900000|2024-12-04 05:25:00|575.7|573.6|575.57|573.47|575.7|573.6|575.56|573.46|6
1733289910000|2024-12-04 05:25:10|575.58|573.48|575.63|573.53|575.66|573.56|575.57|573.47|8
1733289920000|2024-12-04 05:25:20|575.64|573.54|575.62|573.52|575.64|573.54|575.62|573.52|5
1733289930000|2024-12-04 05:25:30|575.63|573.53|575.66|573.56|575.68|573.58|575.63|573.53|6
1733289940000|2024-12-04 05:25:40|575.65|573.55|575.71|573.61|575.73|573.63|575.65|573.55|5
1733289950000|2024-12-04 05:25:50|575.7|573.6|575.74|573.64|575.74|573.64|575.69|573.59|3
1733289960000|2024-12-04 05:26:00|575.73|573.63|575.72|573.62|575.74|573.64|575.72|573.62|6
1733289970000|2024-12-04 05:26:10|575.71|573.61|575.73|573.63|575.73|573.63|575.65|573.55|10
1733289980000|2024-12-04 05:26:20|575.74|573.64|575.91|573.81|575.93|573.83|575.74|573.64|6
1733289990000|2024-12-04 05:26:30|575.9|573.8|575.88|573.78|575.9|573.8|575.88|573.78|3
1733290000000|2024-12-04 05:26:40|575.87|573.77|575.83|573.73|575.88|573.78|575.83|573.73|7
1733290010000|2024-12-04 05:26:50|575.82|573.72|575.95|573.85|575.95|573.85|575.81|573.71|6
1733290020000|2024-12-04 05:27:00|575.94|573.84|575.93|573.83|575.95|573.85|575.93|573.83|4
1733290030000|2024-12-04 05:27:10|575.92|573.82|575.91|573.81|575.93|573.83|575.91|573.81|4
1733290040000|2024-12-04 05:27:20|575.9|573.8|575.91|573.81|575.91|573.81|575.9|573.8|4
1733290050000|2024-12-04 05:27:30|575.9|573.8|575.82|573.72|575.9|573.8|575.77|573.67|7
1733290060000|2024-12-04 05:27:40|575.83|573.73|575.88|573.78|575.88|573.78|575.83|573.73|4
1733290070000|2024-12-04 05:27:50|575.89|573.79|575.66|573.56|575.99|573.89|575.66|573.56|16
1733290080000|2024-12-04 05:28:00|575.67|573.57|575.35|573.25|575.67|573.57|575.35|573.25|15
1733290090000|2024-12-04 05:28:10|575.3|573.2|575.36|573.26|575.36|573.26|575.3|573.2|6
1733290100000|2024-12-04 05:28:20|575.44|573.34|575.35|573.25|575.45|573.35|575.3|573.2|9
1733290110000|2024-12-04 05:28:30|575.34|573.24|575.3|573.2|575.34|573.24|575.3|573.2|7
1733290120000|2024-12-04 05:28:40|575.29|573.19|575.27|573.17|575.29|573.19|575.27|573.17|3
1733290130000|2024-12-04 05:28:50|575.26|573.16|575.14|573.04|575.26|573.16|575.14|573.04|6
1733290140000|2024-12-04 05:29:00|575.38|573.28|575.69|573.59|575.69|573.59|575.38|573.28|15
1733290150000|2024-12-04 05:29:10|575.7|573.6|575.84|573.74|575.84|573.74|575.69|573.59|8
1733290160000|2024-12-04 05:29:20|575.83|573.73|575.82|573.72|575.84|573.74|575.81|573.71|6
1733290170000|2024-12-04 05:29:30|575.83|573.73|575.85|573.75|575.88|573.78|575.83|573.73|5
1733290180000|2024-12-04 05:29:40|575.88|573.78|575.99|573.89|576|573.9|575.88|573.78|7
1733290190000|2024-12-04 05:29:50|575.98|573.88|575.99|573.89|575.99|573.89|575.98|573.88|4
1733290200000|2024-12-04 05:30:00|575.98|573.88|575.98|573.88|575.99|573.89|575.98|573.88|3
1733290220000|2024-12-04 05:30:20|575.79|573.69|575.57|573.47|575.81|573.71|575.57|573.47|6
1733290230000|2024-12-04 05:30:30|575.58|573.48|575.62|573.52|575.68|573.58|575.57|573.47|17
1733290240000|2024-12-04 05:30:40|575.63|573.53|575.78|573.68|575.78|573.68|575.63|573.53|10
1733290250000|2024-12-04 05:30:50|575.79|573.69|575.85|573.75|575.86|573.76|575.79|573.69|4
1733290260000|2024-12-04 05:31:00|575.84|573.74|575.95|573.85|575.99|573.89|575.84|573.74|8
1733290270000|2024-12-04 05:31:10|575.93|573.83|575.78|573.68|575.93|573.83|575.78|573.68|10
1733290280000|2024-12-04 05:31:20|575.77|573.67|575.77|573.67|575.8|573.7|575.76|573.66|7
1733290290000|2024-12-04 05:31:30|575.78|573.68|575.66|573.56|575.82|573.72|575.66|573.56|16
1733290300000|2024-12-04 05:31:40|575.65|573.55|575.62|573.52|575.65|573.55|575.62|573.52|6
1733290310000|2024-12-04 05:31:50|575.61|573.51|575.98|573.88|575.98|573.88|575.6|573.5|16
1733290320000|2024-12-04 05:32:00|575.97|573.87|575.93|573.83|575.97|573.87|575.86|573.76|7
1733290330000|2024-12-04 05:32:10|575.92|573.82|575.54|573.44|575.92|573.82|575.53|573.43|17
1733290340000|2024-12-04 05:32:20|575.53|573.43|575.79|573.69|575.79|573.69|575.53|573.43|14
1733290350000|2024-12-04 05:32:30|575.8|573.7|575.83|573.73|575.83|573.73|575.8|573.7|4
1733290360000|2024-12-04 05:32:40|575.84|573.74|575.85|573.75|575.85|573.75|575.84|573.74|2
1733290390000|2024-12-04 05:33:10|575.78|573.68|575.73|573.63|575.78|573.68|575.73|573.63|6
1733290400000|2024-12-04 05:33:20|575.76|573.66|575.67|573.57|575.76|573.66|575.67|573.57|9
1733290410000|2024-12-04 05:33:30|575.66|573.56|575.92|573.82|575.95|573.85|575.66|573.56|15
1733290420000|2024-12-04 05:33:40|575.91|573.81|575.84|573.74|575.91|573.81|575.84|573.74|8
1733290430000|2024-12-04 05:33:50|575.97|573.87|575.95|573.85|575.98|573.88|575.95|573.85|7
1733290440000|2024-12-04 05:34:00|575.94|573.84|575.91|573.81|575.94|573.84|575.91|573.81|4
1733290450000|2024-12-04 05:34:10|575.92|573.82|575.95|573.85|576.15|574.05|575.92|573.82|17
1733290460000|2024-12-04 05:34:20|575.94|573.84|575.91|573.81|575.94|573.84|575.91|573.81|6
1733290470000|2024-12-04 05:34:30|575.99|573.89|575.97|573.87|575.99|573.89|575.97|573.87|5
1733290480000|2024-12-04 05:34:40|575.96|573.86|576.08|573.98|576.08|573.98|575.96|573.86|7
1733290490000|2024-12-04 05:34:50|576.07|573.97|576|573.9|576.07|573.97|576|573.9|7
1733290500000|2024-12-04 05:35:00|575.99|573.89|575.98|573.88|575.99|573.89|575.97|573.87|4
1733290520000|2024-12-04 05:35:20|575.99|573.89|576.08|573.98|576.2|574.1|575.99|573.89|15
1733290530000|2024-12-04 05:35:30|576.07|573.97|576.07|573.97|576.07|573.97|576.06|573.96|3
1733290540000|2024-12-04 05:35:40|576.06|573.96|575.98|573.88|576.06|573.96|575.9|573.8|11
1733290550000|2024-12-04 05:35:50|575.97|573.87|575.91|573.81|575.97|573.87|575.89|573.79|6
1733290560000|2024-12-04 05:36:00|575.96|573.86|575.94|573.84|575.96|573.86|575.94|573.84|7
1733290570000|2024-12-04 05:36:10|575.93|573.83|575.93|573.83|575.93|573.83|575.93|573.83|1
1733290580000|2024-12-04 05:36:20|576.01|573.91|576|573.9|576.01|573.91|576|573.9|4
1733290590000|2024-12-04 05:36:30|576.01|573.91|575.97|573.87|576.01|573.91|575.97|573.87|5
1733290600000|2024-12-04 05:36:40|575.96|573.86|575.95|573.85|575.96|573.86|575.95|573.85|2
1733290610000|2024-12-04 05:36:50|575.99|573.89|575.99|573.89|575.99|573.89|575.98|573.88|3
1733290620000|2024-12-04 05:37:00|576.2|574.1|576.08|573.98|576.2|574.1|576.08|573.98|10
1733290630000|2024-12-04 05:37:10|576.07|573.97|576.03|573.93|576.07|573.97|576.03|573.93|5
1733290640000|2024-12-04 05:37:20|576.02|573.92|575.95|573.85|576.04|573.94|575.92|573.82|9
1733290650000|2024-12-04 05:37:30|575.96|573.86|576.02|573.92|576.02|573.92|575.96|573.86|7
1733290660000|2024-12-04 05:37:40|576.01|573.91|575.97|573.87|576.01|573.91|575.97|573.87|5
1733290670000|2024-12-04 05:37:50|575.96|573.86|575.95|573.85|575.96|573.86|575.95|573.85|2
1733290680000|2024-12-04 05:38:00|576|573.9|576|573.9|576|573.9|575.99|573.89|5
1733290700000|2024-12-04 05:38:20|575.99|573.89|575.98|573.88|575.99|573.89|575.98|573.88|2
1733290710000|2024-12-04 05:38:30|575.97|573.87|575.82|573.72|575.97|573.87|575.82|573.72|7
1733290720000|2024-12-04 05:38:40|575.81|573.71|575.94|573.84|575.95|573.85|575.81|573.71|7
1733290730000|2024-12-04 05:38:50|575.95|573.85|576.07|573.97|576.16|574.06|575.94|573.84|11
1733290740000|2024-12-04 05:39:00|576.06|573.96|576.16|574.06|576.23|574.13|576.04|573.94|14
1733290750000|2024-12-04 05:39:10|576.15|574.05|576.03|573.93|576.15|574.05|576.03|573.93|13
1733290760000|2024-12-04 05:39:20|576.04|573.94|576.03|573.93|576.04|573.94|576.02|573.92|4
1733290770000|2024-12-04 05:39:30|576.02|573.92|575.81|573.71|576.22|574.12|575.81|573.71|22
1733290780000|2024-12-04 05:39:40|575.79|573.69|575.66|573.56|575.79|573.69|575.66|573.56|8
1733290790000|2024-12-04 05:39:50|575.71|573.61|575.8|573.7|575.8|573.7|575.7|573.6|7
1733290800000|2024-12-04 05:40:00|575.85|573.75|575.93|573.83|575.93|573.83|575.85|573.75|8
1733290810000|2024-12-04 05:40:10|575.94|573.84|575.97|573.87|575.97|573.87|575.94|573.84|4
1733290820000|2024-12-04 05:40:20|575.98|573.88|576.09|573.99|576.21|574.11|575.98|573.88|13
1733290830000|2024-12-04 05:40:30|576.08|573.98|576.02|573.92|576.08|573.98|576.02|573.92|9
1733290840000|2024-12-04 05:40:40|576.01|573.91|576|573.9|576.01|573.91|576|573.9|2
1733290850000|2024-12-04 05:40:50|576.06|573.96|576.03|573.93|576.06|573.96|576.03|573.93|4
1733290870000|2024-12-04 05:41:10|576.04|573.94|576.1|574|576.24|574.14|576.04|573.94|15
1733290880000|2024-12-04 05:41:20|576.11|574.01|576.08|573.98|576.11|574.01|576.08|573.98|6
1733290890000|2024-12-04 05:41:30|576.09|573.99|576.08|573.98|576.09|573.99|576.08|573.98|4
1733290910000|2024-12-04 05:41:50|576.07|573.97|575.95|573.85|576.07|573.97|575.95|573.85|6
1733290920000|2024-12-04 05:42:00|575.94|573.84|575.93|573.83|575.94|573.84|575.93|573.83|2
1733290930000|2024-12-04 05:42:10|575.92|573.82|575.94|573.84|575.98|573.88|575.92|573.82|6
1733290940000|2024-12-04 05:42:20|575.93|573.83|575.34|573.24|575.93|573.83|575.34|573.24|22
1733290950000|2024-12-04 05:42:30|575.32|573.22|575.28|573.18|575.33|573.23|574.64|572.54|31
1733290960000|2024-12-04 05:42:40|575.29|573.19|574.64|572.54|575.59|573.49|574.64|572.54|26
1733290970000|2024-12-04 05:42:50|574.72|572.62|574.55|572.45|574.75|572.65|574.54|572.44|16
1733290980000|2024-12-04 05:43:00|574.48|572.38|574.2|572.1|574.48|572.38|574.19|572.09|15
1733290990000|2024-12-04 05:43:10|574.22|572.12|574.4|572.3|574.42|572.32|574.22|572.12|7
1733291000000|2024-12-04 05:43:20|574.39|572.29|574.06|571.96|574.39|572.29|574.06|571.96|11
1733291010000|2024-12-04 05:43:30|574.05|571.95|573.92|571.82|574.05|571.95|573.91|571.81|11
1733291020000|2024-12-04 05:43:40|573.93|571.83|574.61|572.51|574.61|572.51|573.93|571.83|23
1733291030000|2024-12-04 05:43:50|574.62|572.52|574.75|572.65|574.75|572.65|574.62|572.52|15
1733291040000|2024-12-04 05:44:00|574.76|572.66|574.97|572.87|574.98|572.88|574.76|572.66|7
1733291050000|2024-12-04 05:44:10|574.98|572.88|574.97|572.87|574.98|572.88|574.97|572.87|4
1733291060000|2024-12-04 05:44:20|574.96|572.86|574.95|572.85|574.96|572.86|574.94|572.84|6
1733291070000|2024-12-04 05:44:30|574.96|572.86|574.97|572.87|575.04|572.94|574.96|572.86|8
1733291080000|2024-12-04 05:44:40|574.96|572.86|574.85|572.75|574.97|572.87|574.84|572.74|7
1733291090000|2024-12-04 05:44:50|574.84|572.74|574.83|572.73|574.85|572.75|574.83|572.73|4
1733291100000|2024-12-04 05:45:00|574.82|572.72|574.69|572.59|574.83|572.73|574.69|572.59|7
1733291110000|2024-12-04 05:45:10|574.68|572.58|574.61|572.51|574.68|572.58|574.53|572.43|9
1733291120000|2024-12-04 05:45:20|574.6|572.5|574.97|572.87|574.97|572.87|574.53|572.43|19
1733291130000|2024-12-04 05:45:30|575.04|572.94|575.3|573.2|575.3|573.2|575.04|572.94|16
1733291140000|2024-12-04 05:45:40|575.31|573.21|575.4|573.3|575.4|573.3|575.31|573.21|8
1733291150000|2024-12-04 05:45:50|575.39|573.29|575.47|573.37|575.48|573.38|575.38|573.28|6
1733291160000|2024-12-04 05:46:00|575.46|573.36|575.44|573.34|575.46|573.36|575.44|573.34|3
1733291170000|2024-12-04 05:46:10|575.45|573.35|575.29|573.19|575.45|573.35|575.29|573.19|8
1733291180000|2024-12-04 05:46:20|575.28|573.18|575.26|573.16|575.28|573.18|575.26|573.16|5
1733291190000|2024-12-04 05:46:30|575.27|573.17|575.52|573.42|575.52|573.42|575.27|573.17|5
1733291200000|2024-12-04 05:46:40|575.53|573.43|575.52|573.42|575.53|573.43|575.51|573.41|8
1733291210000|2024-12-04 05:46:50|575.51|573.41|575.49|573.39|575.52|573.42|575.49|573.39|5
1733291220000|2024-12-04 05:47:00|575.48|573.38|575.38|573.28|575.48|573.38|575.38|573.28|6
1733291230000|2024-12-04 05:47:10|575.37|573.27|575.6|573.5|575.6|573.5|575.36|573.26|6
1733291240000|2024-12-04 05:47:20|575.61|573.51|575.63|573.53|575.63|573.53|575.6|573.5|5
1733291250000|2024-12-04 05:47:30|575.64|573.54|575.69|573.59|575.69|573.59|575.64|573.54|6
1733291260000|2024-12-04 05:47:40|575.7|573.6|575.71|573.61|575.71|573.61|575.7|573.6|2
1733291270000|2024-12-04 05:47:50|575.72|573.62|575.72|573.62|575.72|573.62|575.72|573.62|1
1733291280000|2024-12-04 05:48:00|575.73|573.63|575.81|573.71|575.82|573.72|575.73|573.63|5
1733291290000|2024-12-04 05:48:10|575.8|573.7|575.8|573.7|575.8|573.7|575.79|573.69|3
1733291300000|2024-12-04 05:48:20|575.79|573.69|575.74|573.64|575.79|573.69|575.74|573.64|4
1733291310000|2024-12-04 05:48:30|575.73|573.63|575.89|573.79|575.89|573.79|575.73|573.63|4
1733291320000|2024-12-04 05:48:40|575.88|573.78|575.84|573.74|575.88|573.78|575.84|573.74|5
1733291330000|2024-12-04 05:48:50|575.83|573.73|575.79|573.69|575.83|573.73|575.79|573.69|7
1733291340000|2024-12-04 05:49:00|575.84|573.74|575.8|573.7|575.84|573.74|575.8|573.7|5
1733291350000|2024-12-04 05:49:10|575.81|573.71|575.83|573.73|575.86|573.76|575.81|573.71|5
1733291360000|2024-12-04 05:49:20|575.89|573.79|576|573.9|576.02|573.92|575.89|573.79|5
1733291370000|2024-12-04 05:49:30|575.99|573.89|575.97|573.87|576|573.9|575.97|573.87|5
1733291380000|2024-12-04 05:49:40|575.95|573.85|575.93|573.83|575.95|573.85|575.93|573.83|5
1733291390000|2024-12-04 05:49:50|575.92|573.82|575.9|573.8|575.92|573.82|575.9|573.8|3
1733291400000|2024-12-04 05:50:00|575.89|573.79|576.04|573.94|576.04|573.94|575.89|573.79|5
1733291420000|2024-12-04 05:50:20|576.03|573.93|575.72|573.62|576.03|573.93|575.72|573.62|13
1733291430000|2024-12-04 05:50:30|575.71|573.61|575.69|573.59|575.71|573.61|575.69|573.59|3
1733291440000|2024-12-04 05:50:40|575.68|573.58|575.42|573.32|575.68|573.58|575.42|573.32|11
1733291450000|2024-12-04 05:50:50|575.41|573.31|575.38|573.28|575.41|573.31|575.38|573.28|4
1733291460000|2024-12-04 05:51:00|575.37|573.27|575.34|573.24|575.37|573.27|575.34|573.24|4
1733291470000|2024-12-04 05:51:10|575.33|573.23|575.44|573.34|575.44|573.34|575.32|573.22|5
1733291480000|2024-12-04 05:51:20|575.45|573.35|575.51|573.41|575.51|573.41|575.45|573.35|7
1733291490000|2024-12-04 05:51:30|575.52|573.42|575.52|573.42|575.52|573.42|575.52|573.42|1
1733291500000|2024-12-04 05:51:40|575.53|573.43|575.56|573.46|575.57|573.47|575.53|573.43|3
1733291510000|2024-12-04 05:51:50|575.62|573.52|575.67|573.57|575.7|573.6|575.62|573.52|8
1733291520000|2024-12-04 05:52:00|575.75|573.65|575.85|573.75|575.87|573.77|575.75|573.65|8
1733291530000|2024-12-04 05:52:10|575.84|573.74|575.84|573.74|575.84|573.74|575.84|573.74|1
1733291540000|2024-12-04 05:52:20|575.83|573.73|575.82|573.72|575.84|573.74|575.78|573.68|11
1733291550000|2024-12-04 05:52:30|575.81|573.71|575.84|573.74|575.85|573.75|575.8|573.7|4
1733291560000|2024-12-04 05:52:40|575.83|573.73|575.81|573.71|575.83|573.73|575.81|573.71|5
1733291570000|2024-12-04 05:52:50|575.8|573.7|575.75|573.65|575.8|573.7|575.71|573.61|7
1733291580000|2024-12-04 05:53:00|575.71|573.61|575.57|573.47|575.71|573.61|575.57|573.47|6
1733291590000|2024-12-04 05:53:10|575.56|573.46|575.51|573.41|575.56|573.46|575.48|573.38|7
1733291600000|2024-12-04 05:53:20|575.52|573.42|575.54|573.44|575.57|573.47|575.52|573.42|5
1733291610000|2024-12-04 05:53:30|575.59|573.49|575.45|573.35|575.6|573.5|575.45|573.35|9
1733291620000|2024-12-04 05:53:40|575.44|573.34|575.15|573.05|575.44|573.34|575.15|573.05|13
1733291630000|2024-12-04 05:53:50|575.14|573.04|574.66|572.56|575.14|573.04|574.66|572.56|20
1733291640000|2024-12-04 05:54:00|574.67|572.57|574.67|572.57|574.69|572.59|574.66|572.56|11
1733291650000|2024-12-04 05:54:10|574.66|572.56|574.66|572.56|574.66|572.56|574.66|572.56|1
1733291660000|2024-12-04 05:54:20|574.65|572.55|574.61|572.51|574.65|572.55|574.61|572.51|5
1733291670000|2024-12-04 05:54:30|574.67|572.57|574.65|572.55|574.67|572.57|574.65|572.55|3
1733291680000|2024-12-04 05:54:40|574.64|572.54|574.62|572.52|574.64|572.54|574.62|572.52|3
1733291690000|2024-12-04 05:54:50|574.61|572.51|574.39|572.29|574.61|572.51|574.36|572.26|9
1733291700000|2024-12-04 05:55:00|574.38|572.28|574.29|572.19|574.38|572.28|574.29|572.19|8
1733291710000|2024-12-04 05:55:10|574.28|572.18|574.25|572.15|574.29|572.19|574.25|572.15|6
1733291720000|2024-12-04 05:55:20|574.38|572.28|574.41|572.31|574.41|572.31|574.38|572.28|7
1733291730000|2024-12-04 05:55:30|574.42|572.32|574.38|572.28|574.43|572.33|574.37|572.27|8
1733291740000|2024-12-04 05:55:40|574.34|572.24|574.34|572.24|574.34|572.24|574.34|572.24|1
1733291750000|2024-12-04 05:55:50|574.33|572.23|574.34|572.24|574.34|572.24|574.32|572.22|3
1733291760000|2024-12-04 05:56:00|574.33|572.23|574.31|572.21|574.33|572.23|574.31|572.21|7
1733291770000|2024-12-04 05:56:10|574.26|572.16|574.23|572.13|574.26|572.16|574.23|572.13|4
1733291780000|2024-12-04 05:56:20|574.22|572.12|574.2|572.1|574.22|572.12|574.2|572.1|3
1733291790000|2024-12-04 05:56:30|574.19|572.09|574.16|572.06|574.19|572.09|574.16|572.06|4
1733291800000|2024-12-04 05:56:40|574.15|572.05|574.12|572.02|574.15|572.05|574.09|571.99|4
1733291810000|2024-12-04 05:56:50|574.11|572.01|573.95|571.85|574.11|572.01|573.95|571.85|4
1733291820000|2024-12-04 05:57:00|574|571.9|574.07|571.97|574.08|571.98|574|571.9|8
1733291830000|2024-12-04 05:57:10|574.06|571.96|574.04|571.94|574.06|571.96|574.04|571.94|3
1733291840000|2024-12-04 05:57:20|573.88|571.78|573.87|571.77|573.88|571.78|573.87|571.77|2
1733291850000|2024-12-04 05:57:30|573.86|571.76|573.84|571.74|573.88|571.78|573.84|571.74|7
1733291860000|2024-12-04 05:57:40|573.83|571.73|573.71|571.61|573.87|571.77|573.71|571.61|6
1733291870000|2024-12-04 05:57:50|573.7|571.6|573.59|571.49|573.7|571.6|573.59|571.49|6
1733291880000|2024-12-04 05:58:00|573.58|571.48|573.49|571.39|573.58|571.48|573.49|571.39|6
1733291890000|2024-12-04 05:58:10|573.5|571.4|573.43|571.33|573.5|571.4|573.43|571.33|5
1733291900000|2024-12-04 05:58:20|573.42|571.32|573.26|571.16|573.42|571.32|573.25|571.15|9
1733291910000|2024-12-04 05:58:30|573.24|571.14|573.13|571.03|573.24|571.14|573.12|571.02|7
1733291920000|2024-12-04 05:58:40|573.12|571.02|573.13|571.03|573.13|571.03|573.12|571.02|4
1733291930000|2024-12-04 05:58:50|573.12|571.02|573.12|571.02|573.13|571.03|573.12|571.02|5
1733291940000|2024-12-04 05:59:00|573.09|570.99|573.1|571|573.1|571|573.09|570.99|2
1733291950000|2024-12-04 05:59:10|573.09|570.99|573|570.9|573.1|571|573|570.9|7
1733291960000|2024-12-04 05:59:20|572.99|570.89|572.97|570.87|572.99|570.89|572.97|570.87|5
1733291970000|2024-12-04 05:59:30|572.96|570.86|572.89|570.79|572.96|570.86|572.89|570.79|5
1733291980000|2024-12-04 05:59:40|572.88|570.78|572.86|570.76|572.88|570.78|572.86|570.76|5
1733291990000|2024-12-04 05:59:50|572.85|570.75|572.67|570.57|572.85|570.75|572.67|570.57|8
1733292000000|2024-12-04 06:00:00|572.57|570.47|572.5|570.4|572.58|570.48|572.5|570.4|10
1733292010000|2024-12-04 06:00:10|572.49|570.39|572.46|570.36|572.5|570.4|572.45|570.35|7
1733292020000|2024-12-04 06:00:20|572.45|570.35|572.46|570.36|572.46|570.36|572.45|570.35|2
1733292030000|2024-12-04 06:00:30|572.47|570.37|572.9|570.8|572.9|570.8|572.47|570.37|19
1733292040000|2024-12-04 06:00:40|572.91|570.81|573.01|570.91|573.01|570.91|572.91|570.81|7
1733292050000|2024-12-04 06:00:50|573.02|570.92|573.02|570.92|573.04|570.94|572.98|570.88|8
1733292060000|2024-12-04 06:01:00|573.01|570.91|573.58|571.48|573.58|571.48|573.01|570.91|19
1733292070000|2024-12-04 06:01:10|573.59|571.49|574.15|572.05|574.15|572.05|573.59|571.49|27
1733292080000|2024-12-04 06:01:20|574.14|572.04|574.08|571.98|574.14|572.04|574.08|571.98|5
1733292090000|2024-12-04 06:01:30|574.09|571.99|574.44|572.34|574.48|572.38|574.09|571.99|15
1733292100000|2024-12-04 06:01:40|574.45|572.35|574.42|572.32|574.46|572.36|574.42|572.32|6
1733292110000|2024-12-04 06:01:50|574.41|572.31|574.39|572.29|574.41|572.31|574.36|572.26|5
1733292120000|2024-12-04 06:02:00|574.38|572.28|574.34|572.24|574.38|572.28|574.34|572.24|9
1733292130000|2024-12-04 06:02:10|574.33|572.23|574.07|571.97|574.33|572.23|574.07|571.97|6
1733292140000|2024-12-04 06:02:20|574.06|571.96|574.04|571.94|574.07|571.97|574.04|571.94|5
1733292150000|2024-12-04 06:02:30|574.03|571.93|574|571.9|574.03|571.93|574|571.9|4
1733292160000|2024-12-04 06:02:40|574.01|571.91|573.92|571.82|574.01|571.91|573.92|571.82|6
1733292170000|2024-12-04 06:02:50|573.91|571.81|573.92|571.82|573.92|571.82|573.91|571.81|2
1733292180000|2024-12-04 06:03:00|573.91|571.81|573.78|571.68|573.92|571.82|573.78|571.68|6
1733292190000|2024-12-04 06:03:10|573.77|571.67|573.76|571.66|573.77|571.67|573.76|571.66|4
1733292200000|2024-12-04 06:03:20|573.75|571.65|573.73|571.63|573.76|571.66|573.73|571.63|5
1733292210000|2024-12-04 06:03:30|573.72|571.62|573.61|571.51|573.72|571.62|573.59|571.49|10
1733292220000|2024-12-04 06:03:40|573.6|571.5|573.58|571.48|573.61|571.51|573.58|571.48|5
1733292230000|2024-12-04 06:03:50|573.57|571.47|573.38|571.28|573.57|571.47|573.38|571.28|6
1733292240000|2024-12-04 06:04:00|573.39|571.29|573.16|571.06|573.39|571.29|573.16|571.06|7
1733292250000|2024-12-04 06:04:10|573.15|571.05|573.14|571.04|573.15|571.05|573.14|571.04|4
1733292260000|2024-12-04 06:04:20|573.13|571.03|572.65|570.55|573.13|571.03|572.65|570.55|11
1733292270000|2024-12-04 06:04:30|572.64|570.54|572.5|570.4|572.65|570.55|572.45|570.35|16
1733292280000|2024-12-04 06:04:40|572.51|570.41|572.52|570.42|572.53|570.43|572.47|570.37|12
1733292290000|2024-12-04 06:04:50|572.53|570.43|572.64|570.54|572.64|570.54|572.53|570.43|9
1733292300000|2024-12-04 06:05:00|572.63|570.53|572.56|570.46|572.64|570.54|572.56|570.46|7
1733292310000|2024-12-04 06:05:10|572.55|570.45|572.6|570.5|572.6|570.5|572.55|570.45|5
1733292320000|2024-12-04 06:05:20|572.61|570.51|572.79|570.69|572.8|570.7|572.61|570.51|12
1733292330000|2024-12-04 06:05:30|572.8|570.7|572.8|570.7|572.81|570.71|572.8|570.7|5
1733292340000|2024-12-04 06:05:40|572.75|570.65|572.54|570.44|572.8|570.7|572.5|570.4|16
1733292350000|2024-12-04 06:05:50|572.39|570.29|572.4|570.3|572.41|570.31|572.38|570.28|6
1733292360000|2024-12-04 06:06:00|572.39|570.29|572.45|570.35|572.45|570.35|572.39|570.29|7
1733292370000|2024-12-04 06:06:10|572.44|570.34|572.36|570.26|572.44|570.34|572.36|570.26|8
1733292380000|2024-12-04 06:06:20|572.35|570.25|572.24|570.14|572.35|570.25|572.24|570.14|6
1733292390000|2024-12-04 06:06:30|572.25|570.15|572.14|570.04|572.25|570.15|572.14|570.04|7
1733292400000|2024-12-04 06:06:40|572.01|569.91|571.85|569.75|572.01|569.91|571.84|569.74|12
1733292410000|2024-12-04 06:06:50|571.76|569.66|571.71|569.61|571.78|569.68|571.71|569.61|9
1733292420000|2024-12-04 06:07:00|571.7|569.6|571.65|569.55|571.7|569.6|571.65|569.55|6
1733292430000|2024-12-04 06:07:10|571.64|569.54|571.51|569.41|571.64|569.54|571.46|569.36|8
1733292440000|2024-12-04 06:07:20|571.5|569.4|571.46|569.36|571.5|569.4|571.43|569.33|7
1733292450000|2024-12-04 06:07:30|571.45|569.35|571.42|569.32|571.45|569.35|571.42|569.32|4
1733292460000|2024-12-04 06:07:40|571.41|569.31|571.28|569.18|571.41|569.31|571.24|569.14|8
1733292470000|2024-12-04 06:07:50|571.27|569.17|571.18|569.08|571.29|569.19|571.18|569.08|8
1733292480000|2024-12-04 06:08:00|571.17|569.07|571.18|569.08|571.18|569.08|571.17|569.07|2
1733292490000|2024-12-04 06:08:10|571.17|569.07|570.95|568.85|571.17|569.07|570.95|568.85|8
1733292500000|2024-12-04 06:08:20|570.96|568.86|570.96|568.86|570.96|568.86|570.96|568.86|1
1733292510000|2024-12-04 06:08:30|570.95|568.85|570.86|568.76|570.96|568.86|570.86|568.76|8
1733292520000|2024-12-04 06:08:40|570.85|568.75|570.72|568.62|570.85|568.75|570.72|568.62|6
1733292530000|2024-12-04 06:08:50|570.71|568.61|570.68|568.58|570.71|568.61|570.68|568.58|4
1733292540000|2024-12-04 06:09:00|570.66|568.56|570.67|568.57|570.67|568.57|570.65|568.55|6
1733292550000|2024-12-04 06:09:10|570.68|568.58|570.74|568.64|570.78|568.68|570.68|568.58|12
1733292560000|2024-12-04 06:09:20|570.73|568.63|570.71|568.61|570.74|568.64|570.71|568.61|5
1733292570000|2024-12-04 06:09:30|570.7|568.6|570.68|568.58|570.71|568.61|570.68|568.58|5
1733292580000|2024-12-04 06:09:40|570.73|568.63|570.51|568.41|570.73|568.63|570.51|568.41|11
1733292590000|2024-12-04 06:09:50|570.52|568.42|570.44|568.34|570.52|568.42|570.44|568.34|8
1733292600000|2024-12-04 06:10:00|570.43|568.33|570.39|568.29|570.44|568.34|570.39|568.29|12
1733292610000|2024-12-04 06:10:10|570.38|568.28|570.38|568.28|570.39|568.29|570.38|568.28|3
1733292620000|2024-12-04 06:10:20|570.37|568.27|570.32|568.22|570.37|568.27|570.32|568.22|6
1733292630000|2024-12-04 06:10:30|570.31|568.21|570.28|568.18|570.31|568.21|570.28|568.18|4
1733292640000|2024-12-04 06:10:40|570.3|568.2|570.44|568.34|570.45|568.35|570.3|568.2|5
1733292650000|2024-12-04 06:10:50|570.43|568.33|570.43|568.33|570.43|568.33|570.43|568.33|1
1733292660000|2024-12-04 06:11:00|570.42|568.32|570.43|568.33|570.43|568.33|570.42|568.32|4
1733292670000|2024-12-04 06:11:10|570.42|568.32|570.42|568.32|570.42|568.32|570.42|568.32|1
1733292680000|2024-12-04 06:11:20|570.41|568.31|570.4|568.3|570.41|568.31|570.4|568.3|2
1733292690000|2024-12-04 06:11:30|570.41|568.31|570.41|568.31|570.41|568.31|570.41|568.31|1
1733292700000|2024-12-04 06:11:40|570.44|568.34|570.42|568.32|570.44|568.34|570.42|568.32|3
1733292710000|2024-12-04 06:11:50|570.41|568.31|570.38|568.28|570.41|568.31|570.38|568.28|4
1733292720000|2024-12-04 06:12:00|570.37|568.27|570.42|568.32|570.42|568.32|570.34|568.24|5
1733292730000|2024-12-04 06:12:10|570.41|568.31|570.41|568.31|570.42|568.32|570.41|568.31|3
1733292750000|2024-12-04 06:12:30|570.42|568.32|570.65|568.55|570.65|568.55|570.42|568.32|6
1733292760000|2024-12-04 06:12:40|570.66|568.56|570.67|568.57|570.7|568.6|570.66|568.56|9
1733292770000|2024-12-04 06:12:50|570.68|568.58|570.67|568.57|570.68|568.58|570.67|568.57|4
1733292780000|2024-12-04 06:13:00|570.68|568.58|570.79|568.69|570.79|568.69|570.68|568.58|8
1733292790000|2024-12-04 06:13:10|570.91|568.81|571.03|568.93|571.03|568.93|570.91|568.81|11
1733292800000|2024-12-04 06:13:20|571.2|569.1|571.17|569.07|571.26|569.16|571.15|569.05|17
1733292810000|2024-12-04 06:13:30|571.11|569.01|571.07|568.97|571.17|569.07|571.06|568.96|6
1733292820000|2024-12-04 06:13:40|570.97|568.87|570.83|568.73|570.99|568.89|570.83|568.73|12
1733292830000|2024-12-04 06:13:50|570.82|568.72|570.62|568.52|570.82|568.72|570.62|568.52|21
1733292840000|2024-12-04 06:14:00|570.61|568.51|570.46|568.36|570.61|568.51|570.46|568.36|13
1733292850000|2024-12-04 06:14:10|570.45|568.35|570.42|568.32|570.45|568.35|570.42|568.32|4
1733292860000|2024-12-04 06:14:20|570.41|568.31|570.41|568.31|570.41|568.31|570.41|568.31|1
1733292870000|2024-12-04 06:14:30|570.5|568.4|570.5|568.4|570.5|568.4|570.5|568.4|1
1733292880000|2024-12-04 06:14:40|570.49|568.39|570.74|568.64|570.74|568.64|570.49|568.39|7
1733292890000|2024-12-04 06:14:50|570.73|568.63|570.72|568.62|570.73|568.63|570.72|568.62|2
1733292900000|2024-12-04 06:15:00|570.73|568.63|570.82|568.72|570.84|568.74|570.73|568.63|12
1733292910000|2024-12-04 06:15:10|570.81|568.71|570.76|568.66|570.83|568.73|570.76|568.66|7
1733292920000|2024-12-04 06:15:20|570.69|568.59|570.57|568.47|570.69|568.59|570.57|568.47|11
1733292930000|2024-12-04 06:15:30|570.56|568.46|570.52|568.42|570.56|568.46|570.52|568.42|5
1733292940000|2024-12-04 06:15:40|570.51|568.41|570.42|568.32|570.51|568.41|570.42|568.32|9
1733292950000|2024-12-04 06:15:50|570.41|568.31|570.37|568.27|570.41|568.31|570.37|568.27|5
1733292960000|2024-12-04 06:16:00|570.36|568.26|570.35|568.25|570.36|568.26|570.35|568.25|2
1733292970000|2024-12-04 06:16:10|570.34|568.24|570.32|568.22|570.34|568.24|570.32|568.22|3
1733292980000|2024-12-04 06:16:20|570.31|568.21|570.28|568.18|570.31|568.21|570.28|568.18|4
1733292990000|2024-12-04 06:16:30|570.33|568.23|570.4|568.3|570.51|568.41|570.33|568.23|5
1733293000000|2024-12-04 06:16:40|570.67|568.57|570.64|568.54|570.67|568.57|570.64|568.54|4
1733293010000|2024-12-04 06:16:50|570.63|568.53|570.81|568.71|570.81|568.71|570.63|568.53|10
1733293020000|2024-12-04 06:17:00|570.82|568.72|570.86|568.76|570.86|568.76|570.82|568.72|4
1733293030000|2024-12-04 06:17:10|570.87|568.77|571.01|568.91|571.01|568.91|570.87|568.77|7
1733293040000|2024-12-04 06:17:20|571.13|569.03|571.25|569.15|571.26|569.16|571.06|568.96|5
1733293050000|2024-12-04 06:17:30|571.26|569.16|571.29|569.19|571.3|569.2|571.26|569.16|6
1733293060000|2024-12-04 06:17:40|571.25|569.15|571.22|569.12|571.25|569.15|571.22|569.12|2
1733293070000|2024-12-04 06:17:50|571.08|568.98|571.2|569.1|571.2|569.1|571.07|568.97|14
1733293080000|2024-12-04 06:18:00|571.22|569.12|571.29|569.19|571.44|569.34|571.22|569.12|15
1733293090000|2024-12-04 06:18:10|571.3|569.2|571.56|569.46|571.56|569.46|571.3|569.2|10
1733293100000|2024-12-04 06:18:20|571.57|569.47|571.59|569.49|571.59|569.49|571.57|569.47|3
1733293110000|2024-12-04 06:18:30|571.5|569.4|571.44|569.34|571.5|569.4|571.44|569.34|3
1733293120000|2024-12-04 06:18:40|571.43|569.33|571.37|569.27|571.43|569.33|571.35|569.25|4
1733293130000|2024-12-04 06:18:50|571.38|569.28|571.43|569.33|571.43|569.33|571.38|569.28|6
1733293140000|2024-12-04 06:19:00|571.44|569.34|571.49|569.39|571.49|569.39|571.44|569.34|7
1733293150000|2024-12-04 06:19:10|571.46|569.36|571.82|569.72|571.89|569.79|571.45|569.35|20
1733293160000|2024-12-04 06:19:20|571.81|569.71|571.78|569.68|571.81|569.71|571.76|569.66|7
1733293170000|2024-12-04 06:19:30|571.79|569.69|571.79|569.69|571.79|569.69|571.78|569.68|3
1733293180000|2024-12-04 06:19:40|571.8|569.7|571.89|569.79|571.89|569.79|571.8|569.7|8
1733293190000|2024-12-04 06:19:50|571.9|569.8|572.36|570.26|572.39|570.29|571.9|569.8|24
1733293200000|2024-12-04 06:20:00|572.37|570.27|572.39|570.29|572.39|570.29|572.37|570.27|3
1733293210000|2024-12-04 06:20:10|572.4|570.3|572.82|570.72|572.82|570.72|572.4|570.3|14
1733293220000|2024-12-04 06:20:20|572.81|570.71|572.56|570.46|572.82|570.72|572.55|570.45|12
1733293230000|2024-12-04 06:20:30|572.57|570.47|572.54|570.44|572.57|570.47|572.52|570.42|8
1733293240000|2024-12-04 06:20:40|572.5|570.4|572.49|570.39|572.5|570.4|572.49|570.39|2
1733293250000|2024-12-04 06:20:50|572.5|570.4|572.38|570.28|572.51|570.41|572.29|570.19|11
1733293260000|2024-12-04 06:21:00|572.37|570.27|572.13|570.03|572.37|570.27|572.13|570.03|3
1733293270000|2024-12-04 06:21:10|572.12|570.02|571.45|569.35|572.12|570.02|571.45|569.35|25
1733293280000|2024-12-04 06:21:20|571.44|569.34|571.32|569.22|571.44|569.34|571.27|569.17|18
1733293290000|2024-12-04 06:21:30|571.35|569.25|571.8|569.7|571.82|569.72|571.33|569.23|24
1733293300000|2024-12-04 06:21:40|571.79|569.69|571.79|569.69|571.8|569.7|571.79|569.69|3
1733293310000|2024-12-04 06:21:50|571.78|569.68|571.79|569.69|571.79|569.69|571.77|569.67|4
1733293320000|2024-12-04 06:22:00|571.78|569.68|571.62|569.52|571.79|569.69|571.6|569.5|12
1733293330000|2024-12-04 06:22:10|571.61|569.51|571.18|569.08|571.61|569.51|571.17|569.07|14
1733293340000|2024-12-04 06:22:20|571.17|569.07|571.22|569.12|571.28|569.18|571.17|569.07|15
1733293350000|2024-12-04 06:22:30|571.21|569.11|571.06|568.96|571.22|569.12|571.05|568.95|10
1733293360000|2024-12-04 06:22:40|571.07|568.97|571.09|568.99|571.1|569|571.04|568.94|11
1733293370000|2024-12-04 06:22:50|571.1|569|571.16|569.06|571.16|569.06|571.1|569|7
1733293380000|2024-12-04 06:23:00|571.17|569.07|571.43|569.33|571.43|569.33|571.17|569.07|22
1733293390000|2024-12-04 06:23:10|571.44|569.34|571.51|569.41|571.51|569.41|571.44|569.34|11
1733293400000|2024-12-04 06:23:20|571.84|569.74|571.86|569.76|571.86|569.76|571.84|569.74|3
1733293410000|2024-12-04 06:23:30|571.87|569.77|571.77|569.67|571.92|569.82|571.77|569.67|11
1733293420000|2024-12-04 06:23:40|571.65|569.55|571.45|569.35|571.77|569.67|571.45|569.35|16
1733293430000|2024-12-04 06:23:50|571.43|569.33|571.18|569.08|571.43|569.33|571.16|569.06|10
1733293440000|2024-12-04 06:24:00|571.19|569.09|571.2|569.1|571.2|569.1|571.19|569.09|2
1733293450000|2024-12-04 06:24:10|571.21|569.11|571.21|569.11|571.21|569.11|571.21|569.11|1
1733293460000|2024-12-04 06:24:20|571.22|569.12|571.25|569.15|571.25|569.15|571.22|569.12|6
1733293470000|2024-12-04 06:24:30|571.26|569.16|571.26|569.16|571.26|569.16|571.26|569.16|1
1733293480000|2024-12-04 06:24:40|571.27|569.17|571.27|569.17|571.27|569.17|571.27|569.17|1
1733293500000|2024-12-04 06:25:00|571.26|569.16|571.24|569.14|571.26|569.16|571.24|569.14|2
1733293510000|2024-12-04 06:25:10|571.16|569.06|571.16|569.06|571.17|569.07|571.14|569.04|5
1733293520000|2024-12-04 06:25:20|571.17|569.07|571.2|569.1|571.2|569.1|571.16|569.06|6
1733293530000|2024-12-04 06:25:30|571.21|569.11|571.32|569.22|571.32|569.22|571.21|569.11|12
1733293540000|2024-12-04 06:25:40|571.19|569.09|571.19|569.09|571.19|569.09|571.19|569.09|1
1733293550000|2024-12-04 06:25:50|571.03|568.93|571.04|568.94|571.05|568.95|571.01|568.91|9
1733293560000|2024-12-04 06:26:00|571.03|568.93|571.06|568.96|571.06|568.96|571.03|568.93|4
1733293570000|2024-12-04 06:26:10|571.07|568.97|571.09|568.99|571.09|568.99|571.06|568.96|4
1733293580000|2024-12-04 06:26:20|571.1|569|571.11|569.01|571.11|569.01|571.1|569|2
1733293590000|2024-12-04 06:26:30|571.12|569.02|571.13|569.03|571.13|569.03|571.12|569.02|2
1733293600000|2024-12-04 06:26:40|571.14|569.04|571.18|569.08|571.18|569.08|571.14|569.04|7
1733293610000|2024-12-04 06:26:50|571.19|569.09|571.36|569.26|571.36|569.26|571.19|569.09|10
1733293620000|2024-12-04 06:27:00|571.37|569.27|571.45|569.35|571.45|569.35|571.37|569.27|10
1733293630000|2024-12-04 06:27:10|571.46|569.36|571.47|569.37|571.47|569.37|571.45|569.35|3
1733293640000|2024-12-04 06:27:20|571.48|569.38|571.61|569.51|571.62|569.52|571.48|569.38|13
1733293650000|2024-12-04 06:27:30|571.5|569.4|571.5|569.4|571.5|569.4|571.5|569.4|1
1733293660000|2024-12-04 06:27:40|571.51|569.41|571.51|569.41|571.51|569.41|571.51|569.41|1
1733293670000|2024-12-04 06:27:50|571.38|569.28|571.41|569.31|571.41|569.31|571.38|569.28|4
1733293680000|2024-12-04 06:28:00|571.42|569.32|571.42|569.32|571.43|569.33|571.42|569.32|3
1733293690000|2024-12-04 06:28:10|571.36|569.26|571.41|569.31|571.41|569.31|571.36|569.26|6
1733293700000|2024-12-04 06:28:20|571.42|569.32|571.46|569.36|571.46|569.36|571.42|569.32|5
1733293710000|2024-12-04 06:28:30|571.47|569.37|571.66|569.56|571.68|569.58|571.47|569.37|17
1733293720000|2024-12-04 06:28:40|571.54|569.44|571.61|569.51|571.61|569.51|571.54|569.44|7
1733293730000|2024-12-04 06:28:50|571.62|569.52|571.49|569.39|571.62|569.52|571.47|569.37|10
1733293740000|2024-12-04 06:29:00|571.48|569.38|571.45|569.35|571.57|569.47|571.45|569.35|12
1733293750000|2024-12-04 06:29:10|571.46|569.36|571.55|569.45|571.55|569.45|571.46|569.36|7
1733293760000|2024-12-04 06:29:20|571.56|569.46|571.7|569.6|571.7|569.6|571.56|569.46|13
1733293770000|2024-12-04 06:29:30|572.25|570.15|572.43|570.33|572.43|570.33|572.25|570.15|22
1733293780000|2024-12-04 06:29:40|572.44|570.34|572.43|570.33|572.45|570.35|572.43|570.33|4
1733293790000|2024-12-04 06:29:50|572.44|570.34|572.38|570.28|572.44|570.34|572.23|570.13|16
1733293800000|2024-12-04 06:30:00|572.35|570.25|572.43|570.33|572.45|570.35|572.35|570.25|11
1733293810000|2024-12-04 06:30:10|572.28|570.18|572.27|570.17|572.28|570.18|572.27|570.17|2
1733293820000|2024-12-04 06:30:20|572.28|570.18|572.12|570.02|572.29|570.19|572.11|570.01|8
1733293830000|2024-12-04 06:30:30|572.13|570.03|572.05|569.95|572.13|570.03|572.02|569.92|13
1733293840000|2024-12-04 06:30:40|571.98|569.88|571.93|569.83|571.98|569.88|571.91|569.81|7
1733293850000|2024-12-04 06:30:50|571.94|569.84|571.82|569.72|571.94|569.84|571.77|569.67|11
1733293860000|2024-12-04 06:31:00|571.83|569.73|571.77|569.67|571.86|569.76|571.77|569.67|10
1733293870000|2024-12-04 06:31:10|571.78|569.68|572.09|569.99|572.09|569.99|571.78|569.68|19
1733293880000|2024-12-04 06:31:20|572.03|569.93|572.01|569.91|572.04|569.94|572|569.9|8
1733293890000|2024-12-04 06:31:30|572.02|569.92|572.17|570.07|572.17|570.07|572.01|569.91|16
1733293900000|2024-12-04 06:31:40|572.16|570.06|572.54|570.44|572.54|570.44|572.16|570.06|19
1733293910000|2024-12-04 06:31:50|572.55|570.45|572.49|570.39|572.56|570.46|572.41|570.31|17
1733293920000|2024-12-04 06:32:00|572.48|570.38|572.46|570.36|572.49|570.39|572.43|570.33|8
1733293930000|2024-12-04 06:32:10|572.47|570.37|572.61|570.51|572.61|570.51|572.47|570.37|13
1733293940000|2024-12-04 06:32:20|572.62|570.52|572.49|570.39|572.74|570.64|572.49|570.39|15
1733293950000|2024-12-04 06:32:30|572.5|570.4|572.53|570.43|572.58|570.48|572.5|570.4|10
1733293960000|2024-12-04 06:32:40|572.54|570.44|572.59|570.49|572.59|570.49|572.54|570.44|6
1733293970000|2024-12-04 06:32:50|572.6|570.5|572.6|570.5|572.66|570.56|572.59|570.49|9
1733293980000|2024-12-04 06:33:00|572.61|570.51|572.66|570.56|572.66|570.56|572.61|570.51|6
1733293990000|2024-12-04 06:33:10|572.65|570.55|573.78|571.68|573.78|571.68|572.65|570.55|17
1733294000000|2024-12-04 06:33:20|573.79|571.69|573.76|571.66|573.85|571.75|573.76|571.66|15
1733294010000|2024-12-04 06:33:30|573.74|571.64|573.7|571.6|573.74|571.64|573.67|571.57|8
1733294020000|2024-12-04 06:33:40|573.68|571.58|573.95|571.85|573.95|571.85|573.68|571.58|21
1733294030000|2024-12-04 06:33:50|573.87|571.77|573.81|571.71|573.87|571.77|573.79|571.69|5
1733294040000|2024-12-04 06:34:00|573.82|571.72|573.56|571.46|573.82|571.72|573.56|571.46|12
1733294050000|2024-12-04 06:34:10|573.61|571.51|573.7|571.6|573.7|571.6|573.39|571.29|22
1733294060000|2024-12-04 06:34:20|573.71|571.61|573.65|571.55|573.73|571.63|573.57|571.47|17
1733294070000|2024-12-04 06:34:30|573.66|571.56|573.67|571.57|573.68|571.58|573.66|571.56|8
1733294080000|2024-12-04 06:34:40|573.68|571.58|573.74|571.64|573.74|571.64|573.68|571.58|8
1733294090000|2024-12-04 06:34:50|573.75|571.65|573.93|571.83|573.93|571.83|573.75|571.65|13
1733294100000|2024-12-04 06:35:00|573.94|571.84|573.69|571.59|573.94|571.84|573.67|571.57|7
1733294110000|2024-12-04 06:35:10|573.68|571.58|573.7|571.6|573.7|571.6|573.68|571.58|3
1733294120000|2024-12-04 06:35:20|573.69|571.59|573.69|571.59|573.69|571.59|573.69|571.59|1
1733294130000|2024-12-04 06:35:30|573.68|571.58|573.8|571.7|573.8|571.7|573.68|571.58|13
1733294140000|2024-12-04 06:35:40|573.81|571.71|573.85|571.75|573.85|571.75|573.81|571.71|9
1733294150000|2024-12-04 06:35:50|573.86|571.76|574.19|572.09|574.19|572.09|573.86|571.76|19
1733294160000|2024-12-04 06:36:00|574.2|572.1|574.14|572.04|574.2|572.1|574.14|572.04|6
1733294170000|2024-12-04 06:36:10|574.16|572.06|574.23|572.13|574.23|572.13|574.16|572.06|7
1733294180000|2024-12-04 06:36:20|574.21|572.11|574.36|572.26|574.36|572.26|574.21|572.11|16
1733294190000|2024-12-04 06:36:30|574.37|572.27|574.4|572.3|574.46|572.36|574.37|572.27|14
1733294200000|2024-12-04 06:36:40|574.41|572.31|574.78|572.68|574.78|572.68|574.41|572.31|13
1733294210000|2024-12-04 06:36:50|574.79|572.69|574.9|572.8|574.9|572.8|574.79|572.69|14
1733294220000|2024-12-04 06:37:00|574.91|572.81|574.99|572.89|574.99|572.89|574.88|572.78|18
1733294240000|2024-12-04 06:37:20|574.78|572.68|574.83|572.73|574.83|572.73|574.78|572.68|9
1733294250000|2024-12-04 06:37:30|574.84|572.74|574.89|572.79|574.91|572.81|574.84|572.74|12
1733294260000|2024-12-04 06:37:40|574.81|572.71|574.67|572.57|574.82|572.72|574.67|572.57|3
1733294270000|2024-12-04 06:37:50|574.68|572.58|574.73|572.63|574.73|572.63|574.68|572.58|6
1733294280000|2024-12-04 06:38:00|574.74|572.64|574.79|572.69|574.79|572.69|574.74|572.64|8
1733294290000|2024-12-04 06:38:10|574.8|572.7|574.85|572.75|574.97|572.87|574.8|572.7|20
1733294300000|2024-12-04 06:38:20|574.86|572.76|574.89|572.79|574.92|572.82|574.86|572.76|10
1733294310000|2024-12-04 06:38:30|574.88|572.78|574.89|572.79|574.89|572.79|574.78|572.68|12
1733294320000|2024-12-04 06:38:40|574.9|572.8|574.96|572.86|574.96|572.86|574.9|572.8|9
1733294330000|2024-12-04 06:38:50|574.97|572.87|575.02|572.92|575.02|572.92|574.97|572.87|6
1733294340000|2024-12-04 06:39:00|575.03|572.93|575.11|573.01|575.11|573.01|574.97|572.87|16
1733294350000|2024-12-04 06:39:10|575.06|572.96|575.83|573.73|575.83|573.73|575.06|572.96|15
1733294360000|2024-12-04 06:39:20|575.84|573.74|576.15|574.05|576.15|574.05|575.84|573.74|29
1733294370000|2024-12-04 06:39:30|576.14|574.04|576.1|574|576.16|574.06|576.09|573.99|11
1733294380000|2024-12-04 06:39:40|576.11|574.01|576.17|574.07|576.17|574.07|576.11|574.01|7
1733294390000|2024-12-04 06:39:50|576.15|574.05|576.1|574|576.17|574.07|576.08|573.98|6
1733294400000|2024-12-04 06:40:00|576.03|573.93|576.03|573.93|576.03|573.93|576.03|573.93|1
1733294410000|2024-12-04 06:40:10|576.04|573.94|576.05|573.95|576.05|573.95|576.04|573.94|2
1733294420000|2024-12-04 06:40:20|575.92|573.82|575.94|573.84|575.94|573.84|575.92|573.82|5
1733294430000|2024-12-04 06:40:30|575.95|573.85|575.96|573.86|575.97|573.87|575.95|573.85|6
1733294440000|2024-12-04 06:40:40|575.97|573.87|575.79|573.69|575.98|573.88|575.76|573.66|11
1733294450000|2024-12-04 06:40:50|575.8|573.7|575.65|573.55|575.8|573.7|575.64|573.54|11
1733294460000|2024-12-04 06:41:00|575.66|573.56|575.62|573.52|575.66|573.56|575.62|573.52|5
1733294470000|2024-12-04 06:41:10|575.61|573.51|575.6|573.5|575.64|573.54|575.6|573.5|7
1733294480000|2024-12-04 06:41:20|575.61|573.51|575.67|573.57|575.67|573.57|575.61|573.51|10
1733294490000|2024-12-04 06:41:30|575.65|573.55|575.69|573.59|575.69|573.59|575.64|573.54|9
1733294500000|2024-12-04 06:41:40|575.7|573.6|575.76|573.66|575.79|573.69|575.69|573.59|11
1733294510000|2024-12-04 06:41:50|575.77|573.67|575.59|573.49|575.77|573.67|575.57|573.47|5
1733294520000|2024-12-04 06:42:00|575.58|573.48|575.69|573.59|575.71|573.61|575.52|573.42|29
1733294530000|2024-12-04 06:42:10|575.68|573.58|575.7|573.6|575.7|573.6|575.68|573.58|7
1733294540000|2024-12-04 06:42:20|575.71|573.61|575.58|573.48|575.74|573.64|575.53|573.43|13
1733294550000|2024-12-04 06:42:30|575.59|573.49|575.7|573.6|575.7|573.6|575.59|573.49|11
1733294560000|2024-12-04 06:42:40|575.69|573.59|575.8|573.7|575.8|573.7|575.69|573.59|14
1733294570000|2024-12-04 06:42:50|575.79|573.69|575.9|573.8|575.96|573.86|575.77|573.67|17
1733294580000|2024-12-04 06:43:00|575.91|573.81|575.89|573.79|575.93|573.83|575.77|573.67|6
1733294590000|2024-12-04 06:43:10|575.77|573.67|575.63|573.53|575.79|573.69|575.63|573.53|12
1733294600000|2024-12-04 06:43:20|575.64|573.54|575.84|573.74|575.87|573.77|575.64|573.54|16
1733294610000|2024-12-04 06:43:30|575.85|573.75|575.81|573.71|575.91|573.81|575.81|573.71|14
1733294620000|2024-12-04 06:43:40|575.82|573.72|575.83|573.73|575.83|573.73|575.82|573.72|4
1733294630000|2024-12-04 06:43:50|575.84|573.74|575.86|573.76|575.87|573.77|575.84|573.74|5
1733294640000|2024-12-04 06:44:00|575.87|573.77|575.89|573.79|575.9|573.8|575.87|573.77|5
1733294650000|2024-12-04 06:44:10|575.88|573.78|575.88|573.78|575.93|573.83|575.87|573.77|14
1733294660000|2024-12-04 06:44:20|575.89|573.79|575.87|573.77|575.89|573.79|575.87|573.77|6
1733294670000|2024-12-04 06:44:30|575.89|573.79|575.87|573.77|575.89|573.79|575.87|573.77|2
1733294680000|2024-12-04 06:44:40|575.8|573.7|575.82|573.72|575.87|573.77|575.8|573.7|5
1733294690000|2024-12-04 06:44:50|575.83|573.73|575.75|573.65|575.83|573.73|575.72|573.62|6
1733294700000|2024-12-04 06:45:00|575.74|573.64|575.68|573.58|575.76|573.66|575.68|573.58|10
1733294710000|2024-12-04 06:45:10|575.67|573.57|575.51|573.41|575.67|573.57|575.49|573.39|17
1733294720000|2024-12-04 06:45:20|575.52|573.42|575.59|573.49|575.61|573.51|575.52|573.42|10
1733294730000|2024-12-04 06:45:30|575.6|573.5|575.51|573.41|575.65|573.55|575.49|573.39|12
1733294740000|2024-12-04 06:45:40|575.52|573.42|575.47|573.37|575.53|573.43|575.47|573.37|4
1733294750000|2024-12-04 06:45:50|575.44|573.34|575.45|573.35|575.45|573.35|575.44|573.34|2
1733294760000|2024-12-04 06:46:00|575.44|573.34|575.43|573.33|575.44|573.34|575.41|573.31|5
1733294780000|2024-12-04 06:46:20|575.42|573.32|575.38|573.28|575.43|573.33|575.38|573.28|4
1733294790000|2024-12-04 06:46:30|575.29|573.19|575.3|573.2|575.3|573.2|575.29|573.19|2
1733294800000|2024-12-04 06:46:40|575.31|573.21|575.33|573.23|575.34|573.24|575.31|573.21|7
1733294810000|2024-12-04 06:46:50|575.35|573.25|575.55|573.45|575.55|573.45|575.35|573.25|13
1733294820000|2024-12-04 06:47:00|575.56|573.46|575.64|573.54|575.64|573.54|575.56|573.46|10
1733294830000|2024-12-04 06:47:10|575.68|573.58|575.76|573.66|575.76|573.66|575.68|573.58|10
1733294840000|2024-12-04 06:47:20|575.66|573.56|575.68|573.58|575.68|573.58|575.66|573.56|3
1733294850000|2024-12-04 06:47:30|575.69|573.59|575.69|573.59|575.69|573.59|575.69|573.59|1
1733294880000|2024-12-04 06:48:00|575.7|573.6|575.63|573.53|575.74|573.64|575.62|573.52|9
1733294900000|2024-12-04 06:48:20|575.64|573.54|575.64|573.54|575.64|573.54|575.64|573.54|1
1733294910000|2024-12-04 06:48:30|575.52|573.42|575.54|573.44|575.55|573.45|575.52|573.42|5
1733294920000|2024-12-04 06:48:40|575.52|573.42|575.51|573.41|575.53|573.43|575.51|573.41|4
1733294930000|2024-12-04 06:48:50|575.52|573.42|575.52|573.42|575.52|573.42|575.52|573.42|1
1733294940000|2024-12-04 06:49:00|575.51|573.41|575.52|573.42|575.52|573.42|575.51|573.41|2
1733294950000|2024-12-04 06:49:10|575.57|573.47|575.67|573.57|575.67|573.57|575.57|573.47|7
1733294960000|2024-12-04 06:49:20|575.69|573.59|575.66|573.56|575.69|573.59|575.66|573.56|2
1733294970000|2024-12-04 06:49:30|575.59|573.49|575.59|573.49|575.6|573.5|575.55|573.45|7
1733294980000|2024-12-04 06:49:40|575.58|573.48|575.6|573.5|575.6|573.5|575.58|573.48|3
1733294990000|2024-12-04 06:49:50|575.61|573.51|575.63|573.53|575.63|573.53|575.61|573.51|2
1733295000000|2024-12-04 06:50:00|575.64|573.54|575.67|573.57|575.67|573.57|575.64|573.54|3
1733295010000|2024-12-04 06:50:10|575.7|573.6|575.82|573.72|575.82|573.72|575.7|573.6|10
1733295020000|2024-12-04 06:50:20|574.74|572.64|572.64|570.54|574.74|572.64|572.64|570.54|4
1733295030000|2024-12-04 06:50:30|572.51|570.41|572.92|570.82|572.92|570.82|572.05|569.95|35
1733295040000|2024-12-04 06:50:40|572.94|570.84|573.78|571.68|573.79|571.69|572.94|570.84|32
1733295050000|2024-12-04 06:50:50|573.76|571.66|573.58|571.48|573.76|571.66|573.49|571.39|21
1733295060000|2024-12-04 06:51:00|573.59|571.49|575.01|572.91|575.16|573.06|573.45|571.35|22
1733295070000|2024-12-04 06:51:10|575.02|572.92|575.45|573.35|575.46|573.36|575.02|572.92|25
1733295080000|2024-12-04 06:51:20|575.46|573.36|575.29|573.19|575.48|573.38|575.28|573.18|10
1733295090000|2024-12-04 06:51:30|575.3|573.2|575.76|573.66|575.76|573.66|575.14|573.04|22
1733295100000|2024-12-04 06:51:40|575.77|573.67|575.64|573.54|575.94|573.84|575.64|573.54|22
1733295110000|2024-12-04 06:51:50|575.63|573.53|575.57|573.47|575.63|573.53|575.57|573.47|12
1733295120000|2024-12-04 06:52:00|575.58|573.48|575.58|573.48|575.59|573.49|575.57|573.47|10
1733295130000|2024-12-04 06:52:10|575.57|573.47|575.59|573.49|575.68|573.58|575.56|573.46|18
1733295140000|2024-12-04 06:52:20|575.61|573.51|575.84|573.74|575.84|573.74|575.61|573.51|17
1733295150000|2024-12-04 06:52:30|575.83|573.73|575.74|573.64|575.83|573.73|575.67|573.57|9
1733295160000|2024-12-04 06:52:40|575.68|573.58|575.73|573.63|575.74|573.64|575.68|573.58|8
1733295170000|2024-12-04 06:52:50|575.66|573.56|575.52|573.42|575.7|573.6|575.51|573.41|9
1733295180000|2024-12-04 06:53:00|575.51|573.41|575.52|573.42|575.52|573.42|575.5|573.4|8
1733295190000|2024-12-04 06:53:10|575.51|573.41|575.49|573.39|575.51|573.41|575.48|573.38|7
1733295200000|2024-12-04 06:53:20|575.48|573.38|575.25|573.15|575.48|573.38|575.24|573.14|14
1733295210000|2024-12-04 06:53:30|575.24|573.14|575.25|573.15|575.26|573.16|575.24|573.14|9
1733295220000|2024-12-04 06:53:40|575.26|573.16|575.28|573.18|575.29|573.19|575.25|573.15|7
1733295230000|2024-12-04 06:53:50|575.29|573.19|575.71|573.61|575.72|573.62|575.29|573.19|15
1733295240000|2024-12-04 06:54:00|575.7|573.6|575.6|573.5|575.71|573.61|575.6|573.5|14
1733295250000|2024-12-04 06:54:10|575.61|573.51|575.72|573.62|575.72|573.62|575.6|573.5|9
1733295260000|2024-12-04 06:54:20|575.84|573.74|575.86|573.76|575.86|573.76|575.83|573.73|10
1733295270000|2024-12-04 06:54:30|575.87|573.77|575.88|573.78|576.01|573.91|575.87|573.77|18
1733295280000|2024-12-04 06:54:40|575.89|573.79|576.08|573.98|576.08|573.98|575.89|573.79|15
1733295290000|2024-12-04 06:54:50|576.09|573.99|576|573.9|576.1|574|575.98|573.88|10
1733295310000|2024-12-04 06:55:10|575.93|573.83|575.82|573.72|575.94|573.84|575.82|573.72|5
1733295320000|2024-12-04 06:55:20|575.81|573.71|575.71|573.61|575.81|573.71|575.71|573.61|7
1733295330000|2024-12-04 06:55:30|575.72|573.62|575.69|573.59|575.73|573.63|575.67|573.57|5
1733295340000|2024-12-04 06:55:40|575.68|573.58|575.72|573.62|575.75|573.65|575.67|573.57|10
1733295350000|2024-12-04 06:55:50|575.73|573.63|575.68|573.58|575.74|573.64|575.66|573.56|14
1733295360000|2024-12-04 06:56:00|575.65|573.55|575.66|573.56|575.68|573.58|575.64|573.54|8
1733295370000|2024-12-04 06:56:10|575.67|573.57|575.73|573.63|575.76|573.66|575.67|573.57|17
1733295380000|2024-12-04 06:56:20|575.74|573.64|575.62|573.52|575.74|573.64|575.6|573.5|10
1733295390000|2024-12-04 06:56:30|575.63|573.53|575.64|573.54|575.67|573.57|575.63|573.53|8
1733295400000|2024-12-04 06:56:40|575.65|573.55|575.5|573.4|575.65|573.55|575.48|573.38|7
1733295410000|2024-12-04 06:56:50|575.51|573.41|575.65|573.55|575.76|573.66|575.51|573.41|27
1733295420000|2024-12-04 06:57:00|575.66|573.56|575.7|573.6|575.77|573.67|575.66|573.56|18
1733295430000|2024-12-04 06:57:10|575.65|573.55|575.66|573.56|575.66|573.56|575.65|573.55|2
1733295440000|2024-12-04 06:57:20|575.67|573.57|575.63|573.53|575.73|573.63|575.61|573.51|11
1733295450000|2024-12-04 06:57:30|575.64|573.54|575.63|573.53|575.71|573.61|575.57|573.47|19
1733295460000|2024-12-04 06:57:40|575.59|573.49|575.63|573.53|575.63|573.53|575.49|573.39|16
1733295470000|2024-12-04 06:57:50|575.61|573.51|575.51|573.41|575.61|573.51|575.47|573.37|7
1733295480000|2024-12-04 06:58:00|575.52|573.42|575.31|573.21|575.53|573.43|575.29|573.19|12
1733295490000|2024-12-04 06:58:10|575.32|573.22|575.31|573.21|575.33|573.23|575.31|573.21|7
1733295500000|2024-12-04 06:58:20|575.3|573.2|575.23|573.13|575.3|573.2|575.23|573.13|8
1733295510000|2024-12-04 06:58:30|575.21|573.11|575.14|573.04|575.23|573.13|575.12|573.02|15
1733295520000|2024-12-04 06:58:40|575.15|573.05|575.13|573.03|575.15|573.05|575.13|573.03|3
1733295530000|2024-12-04 06:58:50|575.12|573.02|575.49|573.39|575.49|573.39|575.11|573.01|3
1733295550000|2024-12-04 06:59:10|575.5|573.4|575.52|573.42|575.52|573.42|575.49|573.39|3
1733295570000|2024-12-04 06:59:30|575.56|573.46|577.83|575.73|577.83|575.73|575.56|573.46|14
1733295580000|2024-12-04 06:59:40|577.86|575.76|578.82|576.72|578.83|576.73|577.86|575.76|33
1733295590000|2024-12-04 06:59:50|578.81|576.71|578.9|576.8|578.9|576.8|578.79|576.69|16
1733295600000|2024-12-04 07:00:00|578.91|576.81|579.17|577.07|579.22|577.12|578.91|576.81|22
1733295610000|2024-12-04 07:00:10|579.18|577.08|579.03|576.93|579.25|577.15|579.03|576.93|16
1733295620000|2024-12-04 07:00:20|578.85|576.75|578.73|576.63|578.85|576.75|578.64|576.54|21
1733295630000|2024-12-04 07:00:30|578.61|576.51|578.15|576.05|578.61|576.51|578.12|576.02|18
1733295640000|2024-12-04 07:00:40|578.16|576.06|578.11|576.01|578.2|576.1|578.09|575.99|12
1733295650000|2024-12-04 07:00:50|578.12|576.02|577.98|575.88|578.12|576.02|577.98|575.88|11
1733295660000|2024-12-04 07:01:00|577.99|575.89|577.5|575.4|577.99|575.89|577.48|575.38|23
1733295670000|2024-12-04 07:01:10|577.49|575.39|577.25|575.15|577.5|575.4|577.24|575.14|16
1733295680000|2024-12-04 07:01:20|577.24|575.14|577.32|575.22|577.32|575.22|577.21|575.11|17
1733295690000|2024-12-04 07:01:30|577.33|575.23|577.33|575.23|577.41|575.31|577.33|575.23|13
1733295700000|2024-12-04 07:01:40|577.34|575.24|577.25|575.15|577.38|575.28|577.22|575.12|14
1733295710000|2024-12-04 07:01:50|577.26|575.16|577.4|575.3|577.46|575.36|577.26|575.16|19
1733295720000|2024-12-04 07:02:00|577.41|575.31|577.61|575.51|577.61|575.51|577.41|575.31|13
1733295730000|2024-12-04 07:02:10|577.54|575.44|577.76|575.66|577.79|575.69|577.53|575.43|14
1733295740000|2024-12-04 07:02:20|577.72|575.62|577.69|575.59|577.77|575.67|577.57|575.47|19
1733295750000|2024-12-04 07:02:30|577.56|575.46|577.42|575.32|577.69|575.59|577.4|575.3|21
1733295760000|2024-12-04 07:02:40|577.43|575.33|577.37|575.27|577.45|575.35|577.37|575.27|15
1733295770000|2024-12-04 07:02:50|577.28|575.18|577.31|575.21|577.32|575.22|577.17|575.07|5
1733295780000|2024-12-04 07:03:00|577.32|575.22|577.4|575.3|577.46|575.36|577.32|575.22|21
1733295790000|2024-12-04 07:03:10|577.41|575.31|577.12|575.02|577.43|575.33|577.09|574.99|16
1733295800000|2024-12-04 07:03:20|577.13|575.03|576.78|574.68|577.13|575.03|576.78|574.68|17
1733295810000|2024-12-04 07:03:30|576.76|574.66|576.75|574.65|576.78|574.68|576.6|574.5|23
1733295820000|2024-12-04 07:03:40|576.76|574.66|576.73|574.63|576.79|574.69|576.72|574.62|16
1733295830000|2024-12-04 07:03:50|576.74|574.64|576.63|574.53|576.76|574.66|576.55|574.45|17
1733295840000|2024-12-04 07:04:00|576.64|574.54|576.65|574.55|576.67|574.57|576.53|574.43|17
1733295850000|2024-12-04 07:04:10|576.57|574.47|576.62|574.52|576.69|574.59|576.57|574.47|18
1733295860000|2024-12-04 07:04:20|576.63|574.53|576.59|574.49|576.66|574.56|576.57|574.47|18
1733295870000|2024-12-04 07:04:30|576.57|574.47|576.47|574.37|576.59|574.49|576.47|574.37|12
1733295880000|2024-12-04 07:04:40|576.44|574.34|576.44|574.34|576.45|574.35|576.44|574.34|3
1733295890000|2024-12-04 07:04:50|576.43|574.33|576.36|574.26|576.43|574.33|576.32|574.22|13
1733295900000|2024-12-04 07:05:00|576.37|574.27|576.32|574.22|576.37|574.27|576.31|574.21|13
1733295910000|2024-12-04 07:05:10|576.33|574.23|576.29|574.19|576.36|574.26|576.29|574.19|6
1733295920000|2024-12-04 07:05:20|576.28|574.18|576.29|574.19|576.3|574.2|576.28|574.18|6
1733295930000|2024-12-04 07:05:30|576.28|574.18|576.26|574.16|576.28|574.18|576.26|574.16|3
1733295940000|2024-12-04 07:05:40|576.25|574.15|576.24|574.14|576.25|574.15|576.24|574.14|2
1733295950000|2024-12-04 07:05:50|576.23|574.13|576.34|574.24|576.34|574.24|576.23|574.13|11
1733295960000|2024-12-04 07:06:00|576.33|574.23|576.3|574.2|576.33|574.23|576.3|574.2|7
1733295970000|2024-12-04 07:06:10|576.29|574.19|576.11|574.01|576.29|574.19|576.09|573.99|5
1733295980000|2024-12-04 07:06:20|576.1|574|576.14|574.04|576.17|574.07|576.1|574|10
1733295990000|2024-12-04 07:06:30|576.15|574.05|576.08|573.98|576.16|574.06|576.08|573.98|6
1733296000000|2024-12-04 07:06:40|576.07|573.97|576.06|573.96|576.07|573.97|576.06|573.96|2
1733296010000|2024-12-04 07:06:50|576.03|573.93|576.04|573.94|576.04|573.94|576.03|573.93|2
1733296020000|2024-12-04 07:07:00|576.05|573.95|575.99|573.89|576.05|573.95|575.99|573.89|6
1733296030000|2024-12-04 07:07:10|575.98|573.88|575.98|573.88|575.98|573.88|575.98|573.88|1
1733296040000|2024-12-04 07:07:20|575.97|573.87|576|573.9|576|573.9|575.96|573.86|8
1733296050000|2024-12-04 07:07:30|576.01|573.91|576.04|573.94|576.04|573.94|576|573.9|6
1733296060000|2024-12-04 07:07:40|575.97|573.87|576.03|573.93|576.06|573.96|575.97|573.87|17
1733296070000|2024-12-04 07:07:50|576.04|573.94|575.93|573.83|576.07|573.97|575.93|573.83|13
1733296080000|2024-12-04 07:08:00|575.94|573.84|576.06|573.96|576.06|573.96|575.94|573.84|11
1733296090000|2024-12-04 07:08:10|576.13|574.03|576.09|573.99|576.15|574.05|576.04|573.94|22
1733296100000|2024-12-04 07:08:20|576.1|574|575.97|573.87|576.13|574.03|575.92|573.82|15
1733296110000|2024-12-04 07:08:30|575.98|573.88|575.91|573.81|575.98|573.88|575.91|573.81|14
1733296120000|2024-12-04 07:08:40|575.92|573.82|575.88|573.78|575.93|573.83|575.88|573.78|8
1733296130000|2024-12-04 07:08:50|575.89|573.79|575.88|573.78|575.91|573.81|575.88|573.78|12
1733296140000|2024-12-04 07:09:00|575.86|573.76|575.84|573.74|575.86|573.76|575.84|573.74|3
1733296150000|2024-12-04 07:09:10|575.83|573.73|575.81|573.71|575.83|573.73|575.81|573.71|3
1733296160000|2024-12-04 07:09:20|575.82|573.72|575.81|573.71|575.82|573.72|575.81|573.71|2
1733296170000|2024-12-04 07:09:30|575.82|573.72|575.82|573.72|575.85|573.75|575.81|573.71|6
1733296180000|2024-12-04 07:09:40|575.95|573.85|575.92|573.82|576|573.9|575.92|573.82|15
1733296190000|2024-12-04 07:09:50|575.93|573.83|575.92|573.82|575.93|573.83|575.9|573.8|13
1733296200000|2024-12-04 07:10:00|575.93|573.83|575.93|573.83|575.97|573.87|575.93|573.83|13
1733296210000|2024-12-04 07:10:10|575.94|573.84|576.07|573.97|576.11|574.01|575.93|573.83|12
1733296220000|2024-12-04 07:10:20|576.08|573.98|576.04|573.94|576.11|574.01|576.04|573.94|14
1733296230000|2024-12-04 07:10:30|576.05|573.95|576.22|574.12|576.22|574.12|576.05|573.95|15
1733296240000|2024-12-04 07:10:40|576.23|574.13|576.25|574.15|576.25|574.15|576.18|574.08|12
1733296250000|2024-12-04 07:10:50|576.26|574.16|576.45|574.35|576.45|574.35|576.26|574.16|8
1733296260000|2024-12-04 07:11:00|576.46|574.36|576.43|574.33|576.46|574.36|576.38|574.28|11
1733296270000|2024-12-04 07:11:10|576.44|574.34|576.55|574.45|576.57|574.47|576.44|574.34|15
1733296280000|2024-12-04 07:11:20|576.52|574.42|576.52|574.42|576.55|574.45|576.52|574.42|8
1733296290000|2024-12-04 07:11:30|576.43|574.33|576.47|574.37|576.48|574.38|576.42|574.32|19
1733296300000|2024-12-04 07:11:40|576.48|574.38|576.48|574.38|576.51|574.41|576.47|574.37|11
1733296310000|2024-12-04 07:11:50|576.49|574.39|576.51|574.41|576.56|574.46|576.48|574.38|17
1733296320000|2024-12-04 07:12:00|576.52|574.42|576.69|574.59|576.7|574.6|576.52|574.42|15
1733296330000|2024-12-04 07:12:10|576.65|574.55|576.65|574.55|576.71|574.61|576.64|574.54|16
1733296340000|2024-12-04 07:12:20|576.66|574.56|576.85|574.75|576.85|574.75|576.64|574.54|17
1733296350000|2024-12-04 07:12:30|576.86|574.76|576.84|574.74|576.91|574.81|576.82|574.72|9
1733296360000|2024-12-04 07:12:40|576.86|574.76|576.81|574.71|576.93|574.83|576.81|574.71|11
1733296370000|2024-12-04 07:12:50|576.69|574.59|576.6|574.5|576.74|574.64|576.57|574.47|13
1733296380000|2024-12-04 07:13:00|576.59|574.49|576.64|574.54|576.64|574.54|576.54|574.44|18
1733296390000|2024-12-04 07:13:10|576.65|574.55|576.71|574.61|576.78|574.68|576.65|574.55|15
1733296400000|2024-12-04 07:13:20|576.72|574.62|576.74|574.64|576.78|574.68|576.68|574.58|13
1733296410000|2024-12-04 07:13:30|576.75|574.65|576.25|574.15|576.75|574.65|576.22|574.12|17
1733296420000|2024-12-04 07:13:40|576.26|574.16|576.22|574.12|576.26|574.16|576.18|574.08|21
1733296430000|2024-12-04 07:13:50|576.23|574.13|576.27|574.17|576.27|574.17|576.22|574.12|10
1733296440000|2024-12-04 07:14:00|576.28|574.18|576.11|574.01|576.29|574.19|576.11|574.01|12
1733296450000|2024-12-04 07:14:10|576.12|574.02|576.01|573.91|576.15|574.05|576.01|573.91|11
1733296460000|2024-12-04 07:14:20|575.99|573.89|575.95|573.85|576.01|573.91|575.95|573.85|9
1733296470000|2024-12-04 07:14:30|575.94|573.84|575.93|573.83|575.94|573.84|575.92|573.82|10
1733296480000|2024-12-04 07:14:40|575.92|573.82|576.04|573.94|576.04|573.94|575.91|573.81|12
1733296490000|2024-12-04 07:14:50|576.01|573.91|575.92|573.82|576.04|573.94|575.92|573.82|7
1733296500000|2024-12-04 07:15:00|575.91|573.81|575.91|573.81|575.91|573.81|575.9|573.8|5
1733296510000|2024-12-04 07:15:10|575.9|573.8|575.84|573.74|575.91|573.81|575.84|573.74|8
1733296520000|2024-12-04 07:15:20|575.83|573.73|575.82|573.72|575.83|573.73|575.82|573.72|4
1733296530000|2024-12-04 07:15:30|575.81|573.71|575.81|573.71|575.81|573.71|575.81|573.71|1
1733296540000|2024-12-04 07:15:40|575.8|573.7|575.72|573.62|575.8|573.7|575.72|573.62|7
1733296550000|2024-12-04 07:15:50|575.71|573.61|575.68|573.58|575.71|573.61|575.68|573.58|4
1733296560000|2024-12-04 07:16:00|575.67|573.57|575.65|573.55|575.67|573.57|575.65|573.55|3
1733296570000|2024-12-04 07:16:10|575.82|573.72|575.81|573.71|575.82|573.72|575.81|573.71|2
1733296580000|2024-12-04 07:16:20|575.8|573.7|575.8|573.7|575.8|573.7|575.8|573.7|1
1733296590000|2024-12-04 07:16:30|575.79|573.69|575.79|573.69|575.79|573.69|575.79|573.69|1
1733296600000|2024-12-04 07:16:40|575.78|573.68|575.78|573.68|575.78|573.68|575.78|573.68|1
1733296610000|2024-12-04 07:16:50|575.77|573.67|575.76|573.66|575.77|573.67|575.76|573.66|2
1733296620000|2024-12-04 07:17:00|575.77|573.67|575.97|573.87|576.14|574.04|575.77|573.67|4
1733296630000|2024-12-04 07:17:10|575.95|573.85|575.95|573.85|575.95|573.85|575.93|573.83|5
1733296640000|2024-12-04 07:17:20|575.94|573.84|575.92|573.82|575.94|573.84|575.92|573.82|3
1733296650000|2024-12-04 07:17:30|575.91|573.81|575.94|573.84|576|573.9|575.88|573.78|15
1733296660000|2024-12-04 07:17:40|575.95|573.85|576.27|574.17|576.29|574.19|575.95|573.85|12
1733296670000|2024-12-04 07:17:50|576.29|574.19|576.96|574.86|576.96|574.86|576.29|574.19|27
1733296680000|2024-12-04 07:18:00|576.97|574.87|577.26|575.16|577.26|575.16|576.97|574.87|21
1733296690000|2024-12-04 07:18:10|577.14|575.04|577.2|575.1|577.2|575.1|577.14|575.04|12
1733296700000|2024-12-04 07:18:20|577.14|575.04|577.14|575.04|577.17|575.07|577.12|575.02|8
1733296710000|2024-12-04 07:18:30|577.15|575.05|577.15|575.05|577.17|575.07|577.13|575.03|12
1733296720000|2024-12-04 07:18:40|577.16|575.06|577.22|575.12|577.26|575.16|577.16|575.06|10
1733296730000|2024-12-04 07:18:50|576.93|574.83|577.11|575.01|577.11|575.01|576.93|574.83|18
1733296740000|2024-12-04 07:19:00|577.12|575.02|576.96|574.86|577.12|575.02|576.85|574.75|10
1733296750000|2024-12-04 07:19:10|576.92|574.82|576.9|574.8|576.97|574.87|576.86|574.76|18
1733296760000|2024-12-04 07:19:20|576.91|574.81|577.01|574.91|577.01|574.91|576.89|574.79|17
1733296770000|2024-12-04 07:19:30|577.02|574.92|577.29|575.19|577.29|575.19|576.98|574.88|19
1733296780000|2024-12-04 07:19:40|577.3|575.2|577.51|575.41|577.51|575.41|577.3|575.2|17
1733296790000|2024-12-04 07:19:50|577.71|575.61|577.78|575.68|577.78|575.68|577.71|575.61|9
1733296800000|2024-12-04 07:20:00|577.75|575.65|577.51|575.41|577.76|575.66|577.48|575.38|13
1733296810000|2024-12-04 07:20:10|577.46|575.36|577.33|575.23|577.49|575.39|577.33|575.23|16
1733296820000|2024-12-04 07:20:20|577.32|575.22|577.34|575.24|577.34|575.24|577.25|575.15|15
1733296830000|2024-12-04 07:20:30|577.25|575.15|577.29|575.19|577.37|575.27|577.25|575.15|21
1733296840000|2024-12-04 07:20:40|577.24|575.14|577.23|575.13|577.27|575.17|577.12|575.02|14
1733296850000|2024-12-04 07:20:50|577.14|575.04|577.26|575.16|577.26|575.16|577.14|575.04|17
1733296860000|2024-12-04 07:21:00|577.22|575.12|577.28|575.18|577.28|575.18|577.21|575.11|12
1733296870000|2024-12-04 07:21:10|577.26|575.16|577.26|575.16|577.31|575.21|577.24|575.14|11
1733296880000|2024-12-04 07:21:20|577.27|575.17|577.01|574.91|577.29|575.19|577.01|574.91|12
1733296890000|2024-12-04 07:21:30|577|574.9|576.38|574.28|577.01|574.91|576.34|574.24|21
1733296900000|2024-12-04 07:21:40|576.39|574.29|576.5|574.4|576.51|574.41|576.39|574.29|18
1733296910000|2024-12-04 07:21:50|576.48|574.38|576.26|574.16|576.48|574.38|576.25|574.15|12
1733296920000|2024-12-04 07:22:00|576.25|574.15|576.3|574.2|576.3|574.2|576.25|574.15|11
1733296930000|2024-12-04 07:22:10|576.29|574.19|576.29|574.19|576.3|574.2|576.29|574.19|3
1733296940000|2024-12-04 07:22:20|576.27|574.17|576.34|574.24|576.35|574.25|576.27|574.17|15
1733296950000|2024-12-04 07:22:30|576.27|574.17|576.1|574|576.28|574.18|576.1|574|9
1733296960000|2024-12-04 07:22:40|576.09|573.99|576.09|573.99|576.1|574|576.09|573.99|3
1733296970000|2024-12-04 07:22:50|576.08|573.98|576.05|573.95|576.08|573.98|576.05|573.95|3
1733296980000|2024-12-04 07:23:00|576.04|573.94|576.04|573.94|576.04|573.94|576.04|573.94|1
1733296990000|2024-12-04 07:23:10|576.05|573.95|576.04|573.94|576.05|573.95|576.04|573.94|2
1733297000000|2024-12-04 07:23:20|576.03|573.93|576.02|573.92|576.03|573.93|576.02|573.92|2
1733297010000|2024-12-04 07:23:30|576.03|573.93|576.44|574.34|576.48|574.38|576.01|573.91|17
1733297020000|2024-12-04 07:23:40|576.41|574.31|576.38|574.28|576.41|574.31|576.38|574.28|7
1733297030000|2024-12-04 07:23:50|576.37|574.27|576.01|573.91|576.37|574.27|576.01|573.91|16
1733297040000|2024-12-04 07:24:00|576|573.9|575.99|573.89|576|573.9|575.98|573.88|4
1733297050000|2024-12-04 07:24:10|575.98|573.88|575.96|573.86|575.99|573.89|575.96|573.86|3
1733297060000|2024-12-04 07:24:20|575.95|573.85|575.96|573.86|575.96|573.86|575.95|573.85|2
1733297070000|2024-12-04 07:24:30|575.97|573.87|576.05|573.95|576.1|574|575.97|573.87|16
1733297080000|2024-12-04 07:24:40|576.07|573.97|576.02|573.92|576.07|573.97|575.98|573.88|16
1733297090000|2024-12-04 07:24:50|576|573.9|575.95|573.85|576.01|573.91|575.95|573.85|6
1733297100000|2024-12-04 07:25:00|575.94|573.84|575.93|573.83|575.94|573.84|575.93|573.83|2
1733297110000|2024-12-04 07:25:10|575.92|573.82|575.9|573.8|575.92|573.82|575.9|573.8|3
1733297120000|2024-12-04 07:25:20|575.89|573.79|575.87|573.77|575.89|573.79|575.87|573.77|3
1733297130000|2024-12-04 07:25:30|575.86|573.76|575.85|573.75|575.86|573.76|575.85|573.75|2
1733297140000|2024-12-04 07:25:40|575.84|573.74|575.83|573.73|575.84|573.74|575.83|573.73|2
1733297150000|2024-12-04 07:25:50|575.82|573.72|576.03|573.93|577.13|575.03|575.82|573.72|6
1733297160000|2024-12-04 07:26:00|576.04|573.94|576.02|573.92|576.04|573.94|576.02|573.92|5
1733297170000|2024-12-04 07:26:10|576|573.9|576.03|573.93|576.03|573.93|576|573.9|2
1733297180000|2024-12-04 07:26:20|576.02|573.92|576.03|573.93|576.03|573.93|576.02|573.92|2
1733297190000|2024-12-04 07:26:30|576.02|573.92|575.91|573.81|576.02|573.92|575.91|573.81|8
1733297200000|2024-12-04 07:26:40|575.9|573.8|575.86|573.76|575.9|573.8|575.86|573.76|5
1733297210000|2024-12-04 07:26:50|575.85|573.75|575.89|573.79|575.89|573.79|575.85|573.75|3
1733297220000|2024-12-04 07:27:00|575.88|573.78|575.87|573.77|575.89|573.79|575.87|573.77|3
1733297230000|2024-12-04 07:27:10|575.86|573.76|575.81|573.71|575.86|573.76|575.81|573.71|3
1733297240000|2024-12-04 07:27:20|575.8|573.7|575.8|573.7|575.8|573.7|575.8|573.7|1
1733297250000|2024-12-04 07:27:30|575.79|573.69|575.78|573.68|575.79|573.69|575.78|573.68|4
1733297280000|2024-12-04 07:28:00|575.79|573.69|575.78|573.68|575.79|573.69|575.78|573.68|4
1733297290000|2024-12-04 07:28:10|575.77|573.67|575.73|573.63|575.77|573.67|575.73|573.63|4
1733297300000|2024-12-04 07:28:20|575.71|573.61|575.61|573.51|575.71|573.61|575.61|573.51|6
1733297310000|2024-12-04 07:28:30|575.6|573.5|575.57|573.47|575.6|573.5|575.57|573.47|5
1733297320000|2024-12-04 07:28:40|575.56|573.46|575.55|573.45|575.57|573.47|575.5|573.4|9
1733297330000|2024-12-04 07:28:50|575.54|573.44|575.54|573.44|575.54|573.44|575.53|573.43|3
1733297340000|2024-12-04 07:29:00|575.53|573.43|575.54|573.44|575.54|573.44|575.53|573.43|2
1733297380000|2024-12-04 07:29:40|575.57|573.47|575.57|573.47|575.57|573.47|575.53|573.43|5
1733297400000|2024-12-04 07:30:00|575.56|573.46|575.56|573.46|575.56|573.46|575.56|573.46|1
1733297410000|2024-12-04 07:30:10|575.54|573.44|575.51|573.41|575.54|573.44|575.51|573.41|4
1733297430000|2024-12-04 07:30:30|575.5|573.4|575.73|573.63|575.74|573.64|575.5|573.4|8
1733297440000|2024-12-04 07:30:40|576.32|574.22|576.29|574.19|576.36|574.26|576.26|574.16|14
1733297450000|2024-12-04 07:30:50|576.3|574.2|576.46|574.36|576.46|574.36|576.3|574.2|10
1733297460000|2024-12-04 07:31:00|576.54|574.44|576.68|574.58|577.07|574.97|576.54|574.44|20
1733297470000|2024-12-04 07:31:10|576.67|574.57|576.56|574.46|576.67|574.57|576.43|574.33|14
1733297480000|2024-12-04 07:31:20|576.55|574.45|576.39|574.29|576.57|574.47|576.36|574.26|12
1733297490000|2024-12-04 07:31:30|576.41|574.31|576.39|574.29|576.42|574.32|576.39|574.29|5
1733297500000|2024-12-04 07:31:40|576.38|574.28|576.38|574.28|576.38|574.28|576.38|574.28|1
1733297510000|2024-12-04 07:31:50|576.37|574.27|576.46|574.36|576.46|574.36|576.37|574.27|7
1733297520000|2024-12-04 07:32:00|576.49|574.39|576.5|574.4|576.51|574.41|576.49|574.39|4
1733297530000|2024-12-04 07:32:10|576.52|574.42|576.52|574.42|576.52|574.42|576.51|574.41|3
1733297540000|2024-12-04 07:32:20|576.53|574.43|576.39|574.29|576.6|574.5|576.37|574.27|10
1733297550000|2024-12-04 07:32:30|576.4|574.3|576.51|574.41|576.51|574.41|576.4|574.3|11
1733297560000|2024-12-04 07:32:40|576.74|574.64|577.06|574.96|577.06|574.96|576.73|574.63|14
1733297570000|2024-12-04 07:32:50|577.07|574.97|577.1|575|577.1|575|577.07|574.97|4
1733297580000|2024-12-04 07:33:00|577.29|575.19|577.88|575.78|577.88|575.78|577.29|575.19|23
1733297590000|2024-12-04 07:33:10|577.9|575.8|578.18|576.08|578.18|576.08|577.89|575.79|15
1733297600000|2024-12-04 07:33:20|578.17|576.07|578.48|576.38|578.51|576.41|578.17|576.07|8
1733297610000|2024-12-04 07:33:30|578.47|576.37|578.08|575.98|578.47|576.37|578.01|575.91|11
1733297620000|2024-12-04 07:33:40|578.1|576|578.69|576.59|578.78|576.68|578.1|576|28
1733297630000|2024-12-04 07:33:50|578.68|576.58|578.64|576.54|578.68|576.58|578.64|576.54|7
1733297640000|2024-12-04 07:34:00|578.65|576.55|578.66|576.56|578.66|576.56|578.63|576.53|8
1733297650000|2024-12-04 07:34:10|578.67|576.57|578.63|576.53|578.68|576.58|578.6|576.5|11
1733297660000|2024-12-04 07:34:20|578.62|576.52|578.48|576.38|578.62|576.52|578.47|576.37|8
1733297670000|2024-12-04 07:34:30|578.47|576.37|578.47|576.37|578.47|576.37|578.46|576.36|5
1733297680000|2024-12-04 07:34:40|578.48|576.38|578.96|576.86|578.96|576.86|578.48|576.38|9
1733297690000|2024-12-04 07:34:50|578.95|576.85|578.85|576.75|578.95|576.85|578.84|576.74|11
1733297700000|2024-12-04 07:35:00|578.82|576.72|578.82|576.72|578.83|576.73|578.82|576.72|3
1733297710000|2024-12-04 07:35:10|578.81|576.71|578.46|576.36|578.81|576.71|578.46|576.36|11
1733297720000|2024-12-04 07:35:20|578.47|576.37|578.45|576.35|578.47|576.37|578.45|576.35|3
1733297730000|2024-12-04 07:35:30|578.44|576.34|578.43|576.33|578.44|576.34|578.43|576.33|4
1733297740000|2024-12-04 07:35:40|578.42|576.32|578.25|576.15|578.42|576.32|578.25|576.15|8
1733297750000|2024-12-04 07:35:50|578.24|576.14|578.25|576.15|578.27|576.17|578.24|576.14|6
1733297760000|2024-12-04 07:36:00|578.24|576.14|578.21|576.11|578.24|576.14|578.21|576.11|6
1733297770000|2024-12-04 07:36:10|578.2|576.1|578.19|576.09|578.2|576.1|578.19|576.09|4
1733297780000|2024-12-04 07:36:20|578.2|576.1|578.17|576.07|578.2|576.1|578.17|576.07|4
1733297790000|2024-12-04 07:36:30|578.16|576.06|578.09|575.99|578.16|576.06|578.08|575.98|5
1733297800000|2024-12-04 07:36:40|578.08|575.98|578.1|576|578.11|576.01|578.08|575.98|7
1733297810000|2024-12-04 07:36:50|578.11|576.01|578.12|576.02|578.12|576.02|578.09|575.99|6
1733297820000|2024-12-04 07:37:00|578.13|576.03|578.13|576.03|578.13|576.03|578.12|576.02|3
1733297830000|2024-12-04 07:37:10|578.14|576.04|578.18|576.08|578.18|576.08|578.14|576.04|5
1733297840000|2024-12-04 07:37:20|578.19|576.09|578.38|576.28|578.39|576.29|578.19|576.09|9
1733297850000|2024-12-04 07:37:30|578.39|576.29|578.45|576.35|578.45|576.35|578.39|576.29|7
1733297860000|2024-12-04 07:37:40|578.46|576.36|578.49|576.39|578.49|576.39|578.46|576.36|4
1733297870000|2024-12-04 07:37:50|578.5|576.4|578.55|576.45|578.55|576.45|578.5|576.4|6
1733297880000|2024-12-04 07:38:00|578.56|576.46|578.58|576.48|578.58|576.48|578.56|576.46|3
1733297890000|2024-12-04 07:38:10|578.59|576.49|578.63|576.53|578.63|576.53|578.59|576.49|5
1733297900000|2024-12-04 07:38:20|578.64|576.54|578.67|576.57|578.67|576.57|578.64|576.54|4
1733297910000|2024-12-04 07:38:30|578.68|576.58|579|576.9|579|576.9|578.68|576.58|6
1733297920000|2024-12-04 07:38:40|579.01|576.91|579.31|577.21|579.31|577.21|579.01|576.91|6
1733297930000|2024-12-04 07:38:50|579.32|577.22|579.35|577.25|579.35|577.25|579.31|577.21|8
1733297940000|2024-12-04 07:39:00|579.34|577.24|579.33|577.23|579.35|577.25|579.33|577.23|6
1733297950000|2024-12-04 07:39:10|579.34|577.24|579.34|577.24|579.35|577.25|579.34|577.24|3
1733297960000|2024-12-04 07:39:20|579.35|577.25|579.37|577.27|579.37|577.27|579.34|577.24|5
1733297970000|2024-12-04 07:39:30|579.38|577.28|579.38|577.28|579.38|577.28|579.38|577.28|1
1733297980000|2024-12-04 07:39:40|579.39|577.29|579.41|577.31|579.41|577.31|579.39|577.29|3
1733297990000|2024-12-04 07:39:50|579.42|577.32|579.44|577.34|579.78|577.68|579.42|577.32|4
1733298000000|2024-12-04 07:40:00|579.61|577.51|579.76|577.66|579.76|577.66|579.61|577.51|6
1733298010000|2024-12-04 07:40:10|579.77|577.67|579.82|577.72|579.82|577.72|579.77|577.67|6
1733298020000|2024-12-04 07:40:20|579.83|577.73|579.91|577.81|579.91|577.81|579.83|577.73|9
1733298030000|2024-12-04 07:40:30|579.92|577.82|579.36|577.26|579.92|577.82|579.31|577.21|11
1733298040000|2024-12-04 07:40:40|579.35|577.25|579.32|577.22|579.35|577.25|579.32|577.22|6
1733298050000|2024-12-04 07:40:50|579.31|577.21|579.32|577.22|579.33|577.23|579.31|577.21|4
1733298060000|2024-12-04 07:41:00|579.33|577.23|579.34|577.24|579.34|577.24|579.33|577.23|2
1733298070000|2024-12-04 07:41:10|579.35|577.25|579.14|577.04|579.38|577.28|579.13|577.03|8
1733298080000|2024-12-04 07:41:20|579.15|577.05|579.04|576.94|579.15|577.05|579.03|576.93|12
1733298090000|2024-12-04 07:41:30|579.03|576.93|579.03|576.93|579.04|576.94|579.02|576.92|5
1733298100000|2024-12-04 07:41:40|579.04|576.94|579.01|576.91|579.04|576.94|578.99|576.89|7
1733298110000|2024-12-04 07:41:50|579.02|576.92|578.86|576.76|579.02|576.92|578.85|576.75|11
1733298120000|2024-12-04 07:42:00|578.87|576.77|578.94|576.84|578.94|576.84|578.87|576.77|8
1733298130000|2024-12-04 07:42:10|578.95|576.85|579.61|577.51|579.61|577.51|578.95|576.85|20
1733298140000|2024-12-04 07:42:20|579.62|577.52|579.82|577.72|579.82|577.72|579.62|577.52|22
1733298150000|2024-12-04 07:42:30|580.25|578.15|580.28|578.18|580.28|578.18|580.16|578.06|12
1733298160000|2024-12-04 07:42:40|580.29|578.19|580.36|578.26|580.36|578.26|580.29|578.19|13
1733298170000|2024-12-04 07:42:50|580.37|578.27|580.47|578.37|580.47|578.37|580.37|578.27|7
1733298180000|2024-12-04 07:43:00|580.48|578.38|580.55|578.45|580.55|578.45|580.48|578.38|8
1733298190000|2024-12-04 07:43:10|580.56|578.46|580.58|578.48|580.58|578.48|580.56|578.46|5
1733298200000|2024-12-04 07:43:20|580.59|578.49|580.67|578.57|580.67|578.57|580.59|578.49|9
1733298210000|2024-12-04 07:43:30|580.68|578.58|580.68|578.58|580.7|578.6|580.68|578.58|10
1733298220000|2024-12-04 07:43:40|580.46|578.36|580.5|578.4|580.5|578.4|580.46|578.36|5
1733298230000|2024-12-04 07:43:50|580.51|578.41|580.54|578.44|580.54|578.44|580.51|578.41|4
1733298240000|2024-12-04 07:44:00|580.55|578.45|580.55|578.45|580.55|578.45|580.55|578.45|1
1733298250000|2024-12-04 07:44:10|580.54|578.44|580.32|578.22|580.56|578.46|580.31|578.21|10
1733298260000|2024-12-04 07:44:20|580.33|578.23|579.88|577.78|580.33|578.23|579.87|577.77|16
1733298270000|2024-12-04 07:44:30|579.71|577.61|579.71|577.61|579.73|577.63|579.7|577.6|7
1733298280000|2024-12-04 07:44:40|579.7|577.6|579.73|577.63|579.73|577.63|579.7|577.6|6
1733298290000|2024-12-04 07:44:50|579.74|577.64|579.76|577.66|579.76|577.66|579.73|577.63|7
1733298300000|2024-12-04 07:45:00|579.77|577.67|579.82|577.72|579.82|577.72|579.77|577.67|8
1733298310000|2024-12-04 07:45:10|579.83|577.73|579.89|577.79|579.89|577.79|579.83|577.73|7
1733298320000|2024-12-04 07:45:20|580.01|577.91|579.64|577.54|580.02|577.92|579.64|577.54|16
1733298330000|2024-12-04 07:45:30|579.65|577.55|579.75|577.65|579.75|577.65|579.65|577.55|12
1733298340000|2024-12-04 07:45:40|579.76|577.66|579.78|577.68|579.78|577.68|579.76|577.66|3
1733298350000|2024-12-04 07:45:50|579.79|577.69|579.8|577.7|579.8|577.7|579.78|577.68|6
1733298360000|2024-12-04 07:46:00|579.81|577.71|579.78|577.68|579.82|577.72|579.76|577.66|11
1733298370000|2024-12-04 07:46:10|579.79|577.69|579.8|577.7|579.81|577.71|579.79|577.69|4
1733298380000|2024-12-04 07:46:20|579.81|577.71|579.83|577.73|579.83|577.73|579.81|577.71|3
1733298390000|2024-12-04 07:46:30|579.84|577.74|579.72|577.62|579.84|577.74|579.72|577.62|6
1733298400000|2024-12-04 07:46:40|579.73|577.63|579.74|577.64|579.74|577.64|579.73|577.63|2
1733298410000|2024-12-04 07:46:50|579.75|577.65|579.76|577.66|579.76|577.66|579.75|577.65|2
1733298420000|2024-12-04 07:47:00|579.75|577.65|579.8|577.7|579.8|577.7|579.75|577.65|6
1733298430000|2024-12-04 07:47:10|579.81|577.71|579.81|577.71|579.81|577.71|579.8|577.7|3
1733298440000|2024-12-04 07:47:20|579.82|577.72|579.84|577.74|579.84|577.74|579.82|577.72|3
1733298450000|2024-12-04 07:47:30|579.85|577.75|579.85|577.75|579.85|577.75|579.84|577.74|3
1733298460000|2024-12-04 07:47:40|580.62|578.52|580.63|578.53|580.63|578.53|580.6|578.5|10
1733298470000|2024-12-04 07:47:50|580.62|578.52|580.38|578.28|580.62|578.52|580.38|578.28|11
1733298480000|2024-12-04 07:48:00|580.37|578.27|580.62|578.52|580.62|578.52|580.3|578.2|18
1733298490000|2024-12-04 07:48:10|580.64|578.54|580.49|578.39|580.64|578.54|580.49|578.39|8
1733298500000|2024-12-04 07:48:20|580.5|578.4|580.5|578.4|580.51|578.41|580.49|578.39|9
1733298510000|2024-12-04 07:48:30|580.39|578.29|580.4|578.3|580.4|578.3|580.39|578.29|2
1733298520000|2024-12-04 07:48:40|580.39|578.29|580.08|577.98|580.4|578.3|580.08|577.98|18
1733298530000|2024-12-04 07:48:50|580.07|577.97|580.07|577.97|580.07|577.97|580.06|577.96|7
1733298540000|2024-12-04 07:49:00|580.06|577.96|580.01|577.91|580.07|577.97|579.9|577.8|11
1733298550000|2024-12-04 07:49:10|579.99|577.89|579.8|577.7|579.99|577.89|579.8|577.7|8
1733298560000|2024-12-04 07:49:20|579.79|577.69|579.57|577.47|579.79|577.69|579.57|577.47|9
1733298570000|2024-12-04 07:49:30|579.58|577.48|579.6|577.5|579.6|577.5|579.58|577.48|5
1733298580000|2024-12-04 07:49:40|579.59|577.49|579.7|577.6|579.7|577.6|579.59|577.49|9
1733298590000|2024-12-04 07:49:50|579.71|577.61|579.73|577.63|579.73|577.63|579.71|577.61|3
1733298600000|2024-12-04 07:50:00|579.74|577.64|579.78|577.68|579.78|577.68|579.74|577.64|5
1733298610000|2024-12-04 07:50:10|579.77|577.67|579.72|577.62|579.77|577.67|579.69|577.59|4
1733298620000|2024-12-04 07:50:20|579.69|577.59|579.45|577.35|579.69|577.59|579.45|577.35|11
1733298630000|2024-12-04 07:50:30|579.46|577.36|579.58|577.48|579.58|577.48|579.46|577.36|10
1733298640000|2024-12-04 07:50:40|579.59|577.49|579.6|577.5|579.6|577.5|579.58|577.48|4
1733298660000|2024-12-04 07:51:00|579.46|577.36|579.48|577.38|579.48|577.38|579.46|577.36|3
1733298670000|2024-12-04 07:51:10|579.49|577.39|579.73|577.63|579.73|577.63|579.49|577.39|12
1733298680000|2024-12-04 07:51:20|579.74|577.64|579.93|577.83|579.99|577.89|579.74|577.64|7
1733298690000|2024-12-04 07:51:30|579.92|577.82|579.92|577.82|579.92|577.82|579.91|577.81|3
1733298700000|2024-12-04 07:51:40|579.93|577.83|579.93|577.83|579.93|577.83|579.93|577.83|1
1733298710000|2024-12-04 07:51:50|579.95|577.85|579.97|577.87|579.97|577.87|579.95|577.85|5
1733298720000|2024-12-04 07:52:00|579.96|577.86|580.02|577.92|580.03|577.93|579.96|577.86|10
1733298730000|2024-12-04 07:52:10|580.03|577.93|580.17|578.07|580.17|578.07|580.03|577.93|5
1733298740000|2024-12-04 07:52:20|580.18|578.08|580.32|578.22|580.33|578.23|580.18|578.08|10
1733298750000|2024-12-04 07:52:30|580.33|578.23|580.35|578.25|580.35|578.25|580.33|578.23|3
1733298760000|2024-12-04 07:52:40|580.36|578.26|580.36|578.26|580.36|578.26|580.36|578.26|1
1733298770000|2024-12-04 07:52:50|580.32|578.22|580.25|578.15|580.32|578.22|580.25|578.15|3
1733298780000|2024-12-04 07:53:00|580.26|578.16|580.38|578.28|580.38|578.28|580.26|578.16|8
1733298790000|2024-12-04 07:53:10|580.39|578.29|580.39|578.29|580.39|578.29|580.39|578.29|1
1733298800000|2024-12-04 07:53:20|580.38|578.28|580.39|578.29|580.39|578.29|580.38|578.28|2
1733298810000|2024-12-04 07:53:30|580.36|578.26|580.36|578.26|580.36|578.26|580.36|578.26|1
1733298820000|2024-12-04 07:53:40|580.34|578.24|579.9|577.8|580.34|578.24|579.9|577.8|15
1733298830000|2024-12-04 07:53:50|579.89|577.79|579.87|577.77|579.89|577.79|579.87|577.77|2
1733298840000|2024-12-04 07:54:00|579.86|577.76|579.62|577.52|579.86|577.76|579.6|577.5|9
1733298850000|2024-12-04 07:54:10|579.61|577.51|579.42|577.32|579.61|577.51|579.42|577.32|15
1733298860000|2024-12-04 07:54:20|579.43|577.33|579.53|577.43|579.53|577.43|579.43|577.33|8
1733298870000|2024-12-04 07:54:30|579.54|577.44|579.54|577.44|579.54|577.44|579.54|577.44|1
1733298890000|2024-12-04 07:54:50|579.55|577.45|579.88|577.78|580|577.9|579.55|577.45|8
1733298900000|2024-12-04 07:55:00|579.87|577.77|579.88|577.78|579.91|577.81|579.87|577.77|7
1733298910000|2024-12-04 07:55:10|579.87|577.77|579.83|577.73|579.87|577.77|579.83|577.73|4
1733298920000|2024-12-04 07:55:20|579.63|577.53|579.48|577.38|579.63|577.53|579.48|577.38|12
1733298930000|2024-12-04 07:55:30|579.47|577.37|579.21|577.11|579.47|577.37|579.21|577.11|12
1733298940000|2024-12-04 07:55:40|579.2|577.1|578.94|576.84|579.22|577.12|578.94|576.84|18
1733298950000|2024-12-04 07:55:50|578.93|576.83|578.92|576.82|578.94|576.84|578.92|576.82|6
1733298960000|2024-12-04 07:56:00|578.93|576.83|579.03|576.93|579.05|576.95|578.93|576.83|14
1733298970000|2024-12-04 07:56:10|579.02|576.92|579.01|576.91|579.02|576.92|579.01|576.91|2
1733298990000|2024-12-04 07:56:30|578.95|576.85|578.75|576.65|578.95|576.85|578.74|576.64|7
1733299000000|2024-12-04 07:56:40|578.74|576.64|578.72|576.62|578.74|576.64|578.72|576.62|3
1733299010000|2024-12-04 07:56:50|578.73|576.63|578.81|576.71|578.81|576.71|578.73|576.63|8
1733299020000|2024-12-04 07:57:00|578.85|576.75|578.87|576.77|578.87|576.77|578.85|576.75|3
1733299030000|2024-12-04 07:57:10|578.88|576.78|578.9|576.8|578.9|576.8|578.88|576.78|3
1733299040000|2024-12-04 07:57:20|578.91|576.81|579.32|577.22|579.32|577.22|578.91|576.81|10
1733299050000|2024-12-04 07:57:30|579.35|577.25|579.45|577.35|579.46|577.36|579.35|577.25|11
1733299060000|2024-12-04 07:57:40|579.46|577.36|579.48|577.38|579.48|577.38|579.46|577.36|3
1733299070000|2024-12-04 07:57:50|579.49|577.39|579.5|577.4|579.5|577.4|579.49|577.39|4
1733299080000|2024-12-04 07:58:00|579.51|577.41|579.51|577.41|579.51|577.41|579.51|577.41|1
1733299090000|2024-12-04 07:58:10|579.52|577.42|579.52|577.42|579.52|577.42|579.52|577.42|1
1733299100000|2024-12-04 07:58:20|579.53|577.43|579.53|577.43|579.53|577.43|579.53|577.43|1
1733299110000|2024-12-04 07:58:30|579.52|577.42|579.52|577.42|579.52|577.42|579.52|577.42|1
1733299120000|2024-12-04 07:58:40|579.4|577.3|579.39|577.29|579.4|577.3|579.39|577.29|2
1733299130000|2024-12-04 07:58:50|579.35|577.25|579.4|577.3|579.4|577.3|579.35|577.25|2
1733299140000|2024-12-04 07:59:00|579.39|577.29|579.39|577.29|579.39|577.29|579.39|577.29|1
1733299150000|2024-12-04 07:59:10|579.28|577.18|579.31|577.21|579.31|577.21|579.28|577.18|4
1733299160000|2024-12-04 07:59:20|579.32|577.22|579.47|577.37|579.47|577.37|579.32|577.22|11
1733299170000|2024-12-04 07:59:30|579.48|577.38|580.02|577.92|580.1|578|579.48|577.38|13
1733299180000|2024-12-04 07:59:40|580.03|577.93|580.03|577.93|580.03|577.93|580.02|577.92|3
1733299190000|2024-12-04 07:59:50|580.02|577.92|579.99|577.89|580.02|577.92|579.99|577.89|4
1733299200000|2024-12-04 08:00:00|580|577.9|580|577.9|580|577.9|579.99|577.89|3
1733299210000|2024-12-04 08:00:10|580.01|577.91|580.54|578.44|580.54|578.44|580.01|577.91|19
1733299220000|2024-12-04 08:00:20|580.58|578.48|580.42|578.32|580.6|578.5|580.42|578.32|5
1733299230000|2024-12-04 08:00:30|580.31|578.21|580.04|577.94|580.31|578.21|580.04|577.94|13
1733299240000|2024-12-04 08:00:40|580.05|577.95|580.04|577.94|580.05|577.95|580.04|577.94|2
1733299250000|2024-12-04 08:00:50|580.04|577.94|579.99|577.89|580.04|577.94|579.98|577.88|3
1733299260000|2024-12-04 08:01:00|580|577.9|580|577.9|580|577.9|579.98|577.88|5
1733299270000|2024-12-04 08:01:10|579.98|577.88|579.82|577.72|580.01|577.91|579.82|577.72|4
1733299280000|2024-12-04 08:01:20|579.83|577.73|579.72|577.62|579.83|577.73|579.7|577.6|9
1733299290000|2024-12-04 08:01:30|579.73|577.63|579.75|577.65|579.75|577.65|579.73|577.63|3
1733299300000|2024-12-04 08:01:40|579.74|577.64|579.75|577.65|579.75|577.65|579.74|577.64|4
1733299310000|2024-12-04 08:01:50|579.76|577.66|579.76|577.66|579.78|577.68|579.76|577.66|4
1733299320000|2024-12-04 08:02:00|579.77|577.67|579.69|577.59|579.77|577.67|579.63|577.53|8
1733299330000|2024-12-04 08:02:10|579.7|577.6|579.7|577.6|579.71|577.61|579.7|577.6|3
1733299340000|2024-12-04 08:02:20|579.71|577.61|579.71|577.61|579.71|577.61|579.7|577.6|3
1733299350000|2024-12-04 08:02:30|579.72|577.62|579.74|577.64|579.74|577.64|579.72|577.62|3
1733299360000|2024-12-04 08:02:40|579.73|577.63|579.6|577.5|579.74|577.64|579.58|577.48|7
1733299370000|2024-12-04 08:02:50|579.61|577.51|579.69|577.59|579.69|577.59|579.61|577.51|7
1733299380000|2024-12-04 08:03:00|579.7|577.6|579.99|577.89|579.99|577.89|579.7|577.6|9
1733299390000|2024-12-04 08:03:10|579.98|577.88|579.96|577.86|579.99|577.89|579.96|577.86|5
1733299400000|2024-12-04 08:03:20|579.97|577.87|579.82|577.72|579.97|577.87|579.72|577.62|12
1733299410000|2024-12-04 08:03:30|579.83|577.73|579.88|577.78|579.88|577.78|579.82|577.72|6
1733299420000|2024-12-04 08:03:40|579.89|577.79|579.92|577.82|579.92|577.82|579.88|577.78|6
1733299430000|2024-12-04 08:03:50|579.93|577.83|579.93|577.83|579.94|577.84|579.93|577.83|3
1733299440000|2024-12-04 08:04:00|579.9|577.8|579.8|577.7|579.9|577.8|579.74|577.64|8
1733299450000|2024-12-04 08:04:10|579.79|577.69|579.8|577.7|579.81|577.71|579.79|577.69|8
1733299460000|2024-12-04 08:04:20|579.79|577.69|579.78|577.68|579.79|577.69|579.77|577.67|6
1733299470000|2024-12-04 08:04:30|579.65|577.55|579.32|577.22|579.65|577.55|579.32|577.22|21
1733299480000|2024-12-04 08:04:40|579.37|577.27|579.47|577.37|579.47|577.37|579.37|577.27|8
1733299490000|2024-12-04 08:04:50|579.49|577.39|579.23|577.13|579.49|577.39|579.23|577.13|11
1733299500000|2024-12-04 08:05:00|579.22|577.12|579.29|577.19|579.29|577.19|579.22|577.12|7
1733299510000|2024-12-04 08:05:10|579.28|577.18|579.27|577.17|579.28|577.18|579.26|577.16|3
1733299520000|2024-12-04 08:05:20|579.26|577.16|579.63|577.53|579.65|577.55|579.26|577.16|10
1733299530000|2024-12-04 08:05:30|579.64|577.54|579.73|577.63|579.73|577.63|579.64|577.54|8
1733299540000|2024-12-04 08:05:40|579.74|577.64|579.89|577.79|579.89|577.79|579.74|577.64|8
1733299550000|2024-12-04 08:05:50|579.9|577.8|580.1|578|580.1|578|579.9|577.8|11
1733299560000|2024-12-04 08:06:00|580.11|578.01|580.3|578.2|580.35|578.25|580.11|578.01|7
1733299570000|2024-12-04 08:06:10|580.21|578.11|579.98|577.88|580.21|578.11|579.98|577.88|13
1733299580000|2024-12-04 08:06:20|579.97|577.87|579.7|577.6|579.97|577.87|579.7|577.6|13
1733299590000|2024-12-04 08:06:30|579.69|577.59|579.62|577.52|579.69|577.59|579.62|577.52|4
1733299600000|2024-12-04 08:06:40|579.61|577.51|579.39|577.29|579.61|577.51|579.38|577.28|7
1733299610000|2024-12-04 08:06:50|579.4|577.3|579.43|577.33|579.47|577.37|579.39|577.29|11
1733299620000|2024-12-04 08:07:00|579.41|577.31|579.17|577.07|579.43|577.33|579.16|577.06|12
1733299630000|2024-12-04 08:07:10|579.18|577.08|579.15|577.05|579.24|577.14|579.13|577.03|15
1733299640000|2024-12-04 08:07:20|579.14|577.04|578.97|576.87|579.18|577.08|578.88|576.78|19
1733299650000|2024-12-04 08:07:30|578.98|576.88|579.13|577.03|579.14|577.04|578.98|576.88|12
1733299660000|2024-12-04 08:07:40|579.11|577.01|578.98|576.88|579.11|577.01|578.97|576.87|4
1733299670000|2024-12-04 08:07:50|578.97|576.87|578.98|576.88|578.98|576.88|578.97|576.87|4
1733299680000|2024-12-04 08:08:00|578.97|576.87|578.99|576.89|578.99|576.89|578.97|576.87|3
1733299690000|2024-12-04 08:08:10|578.98|576.88|578.98|576.88|578.98|576.88|578.98|576.88|1
1733299700000|2024-12-04 08:08:20|578.97|576.87|578.96|576.86|578.97|576.87|578.96|576.86|2
1733299710000|2024-12-04 08:08:30|578.92|576.82|578.79|576.69|578.92|576.82|578.74|576.64|14
1733299720000|2024-12-04 08:08:40|578.78|576.68|578.73|576.63|578.78|576.68|578.72|576.62|4
1733299730000|2024-12-04 08:08:50|578.72|576.62|578.69|576.59|578.72|576.62|578.69|576.59|6
1733299740000|2024-12-04 08:09:00|578.68|576.58|578.45|576.35|578.68|576.58|578.41|576.31|7
1733299750000|2024-12-04 08:09:10|578.44|576.34|578.35|576.25|578.45|576.35|578.35|576.25|11
1733299760000|2024-12-04 08:09:20|578.34|576.24|578.31|576.21|578.34|576.24|578.31|576.21|4
1733299770000|2024-12-04 08:09:30|578.3|576.2|578.26|576.16|578.3|576.2|578.26|576.16|5
1733299780000|2024-12-04 08:09:40|578.25|576.15|578.24|576.14|578.25|576.15|578.24|576.14|2
1733299790000|2024-12-04 08:09:50|578.23|576.13|578.2|576.1|578.23|576.13|578.2|576.1|4
1733299800000|2024-12-04 08:10:00|578.19|576.09|578.11|576.01|578.19|576.09|578.11|576.01|3
1733299810000|2024-12-04 08:10:10|578.1|576|578.09|575.99|578.11|576.01|578.09|575.99|4
1733299820000|2024-12-04 08:10:20|578.08|575.98|578.1|576|578.1|576|578.08|575.98|2
1733299830000|2024-12-04 08:10:30|578.11|576.01|578.16|576.06|578.17|576.07|578.11|576.01|5
1733299840000|2024-12-04 08:10:40|578.17|576.07|577.94|575.84|578.17|576.07|577.92|575.82|8
1733299850000|2024-12-04 08:10:50|577.95|575.85|578.19|576.09|578.19|576.09|577.95|575.85|20
1733299860000|2024-12-04 08:11:00|578.2|576.1|578.26|576.16|578.27|576.17|578.2|576.1|9
1733299870000|2024-12-04 08:11:10|578.27|576.17|578.85|576.75|578.85|576.75|578.27|576.17|7
1733299880000|2024-12-04 08:11:20|578.84|576.74|578.83|576.73|578.85|576.75|578.83|576.73|6
1733299890000|2024-12-04 08:11:30|578.82|576.72|578.78|576.68|578.82|576.72|578.77|576.67|7
1733299900000|2024-12-04 08:11:40|578.79|576.69|578.82|576.72|578.82|576.72|578.78|576.68|6
1733299910000|2024-12-04 08:11:50|578.81|576.71|578.82|576.72|578.83|576.73|578.81|576.71|6
1733299920000|2024-12-04 08:12:00|578.66|576.56|578.74|576.64|578.74|576.64|578.66|576.56|11
1733299930000|2024-12-04 08:12:10|578.75|576.65|578.74|576.64|578.75|576.65|578.73|576.63|3
1733299940000|2024-12-04 08:12:20|578.73|576.63|578.73|576.63|578.73|576.63|578.73|576.63|1
1733299950000|2024-12-04 08:12:30|578.72|576.62|578.71|576.61|578.72|576.62|578.71|576.61|4
1733299960000|2024-12-04 08:12:40|578.72|576.62|578.93|576.83|578.93|576.83|578.72|576.62|5
1733299970000|2024-12-04 08:12:50|578.95|576.85|579.16|577.06|579.16|577.06|578.95|576.85|14
1733299980000|2024-12-04 08:13:00|579.15|577.05|579.17|577.07|579.17|577.07|579.15|577.05|3
1733299990000|2024-12-04 08:13:10|579.18|577.08|579.2|577.1|579.2|577.1|579.18|577.08|3
1733300000000|2024-12-04 08:13:20|579.21|577.11|578.92|576.82|579.21|577.11|578.92|576.82|10
1733300010000|2024-12-04 08:13:30|578.91|576.81|578.89|576.79|578.91|576.81|578.89|576.79|5
1733300020000|2024-12-04 08:13:40|578.9|576.8|578.89|576.79|578.9|576.8|578.89|576.79|6
1733300030000|2024-12-04 08:13:50|578.88|576.78|578.87|576.77|578.88|576.78|578.87|576.77|2
1733300040000|2024-12-04 08:14:00|578.86|576.76|578.87|576.77|578.87|576.77|578.86|576.76|4
1733300050000|2024-12-04 08:14:10|578.88|576.78|579.11|577.01|579.11|577.01|578.88|576.78|9
1733300060000|2024-12-04 08:14:20|579.13|577.03|579.2|577.1|579.2|577.1|579.13|577.03|8
1733300070000|2024-12-04 08:14:30|579.22|577.12|579.24|577.14|579.24|577.14|579.22|577.12|5
1733300080000|2024-12-04 08:14:40|579.22|577.12|579.22|577.12|579.23|577.13|579.22|577.12|3
1733300090000|2024-12-04 08:14:50|579.23|577.13|579.23|577.13|579.23|577.13|579.23|577.13|1
1733300100000|2024-12-04 08:15:00|579.11|577.01|579.23|577.13|579.23|577.13|579.11|577.01|10
1733300110000|2024-12-04 08:15:10|579.24|577.14|579.89|577.79|579.89|577.79|579.24|577.14|7
1733300120000|2024-12-04 08:15:20|579.71|577.61|579.78|577.68|579.82|577.72|579.71|577.61|16
1733300130000|2024-12-04 08:15:30|579.77|577.67|579.65|577.55|579.77|577.67|579.65|577.55|9
1733300140000|2024-12-04 08:15:40|579.63|577.53|579.58|577.48|579.63|577.53|579.56|577.46|7
1733300150000|2024-12-04 08:15:50|579.57|577.47|579.56|577.46|579.57|577.47|579.55|577.45|6
1733300160000|2024-12-04 08:16:00|579.57|577.47|579.8|577.7|579.81|577.71|579.57|577.47|14
1733300170000|2024-12-04 08:16:10|579.81|577.71|579.99|577.89|579.99|577.89|579.81|577.71|16
1733300180000|2024-12-04 08:16:20|580|577.9|579.92|577.82|580|577.9|579.91|577.81|4
1733300190000|2024-12-04 08:16:30|579.93|577.83|579.93|577.83|579.93|577.83|579.93|577.83|1
1733300200000|2024-12-04 08:16:40|579.94|577.84|579.94|577.84|579.98|577.88|579.93|577.83|7
1733300210000|2024-12-04 08:16:50|579.93|577.83|580.05|577.95|580.05|577.95|579.88|577.78|17
1733300220000|2024-12-04 08:17:00|580.04|577.94|580.44|578.34|580.44|578.34|580.04|577.94|8
1733300230000|2024-12-04 08:17:10|580.46|578.36|580.45|578.35|580.47|578.37|580.42|578.32|11
1733300240000|2024-12-04 08:17:20|580.44|578.34|580.43|578.33|580.44|578.34|580.38|578.28|10
1733300250000|2024-12-04 08:17:30|580.44|578.34|580.43|578.33|580.44|578.34|580.43|578.33|2
1733300260000|2024-12-04 08:17:40|580.44|578.34|580.65|578.55|580.7|578.6|580.44|578.34|20
1733300270000|2024-12-04 08:17:50|580.66|578.56|580.73|578.63|580.73|578.63|580.66|578.56|7
1733300280000|2024-12-04 08:18:00|580.74|578.64|580.68|578.58|580.77|578.67|580.65|578.55|9
1733300290000|2024-12-04 08:18:10|580.69|578.59|580.79|578.69|580.79|578.69|580.69|578.59|12
1733300300000|2024-12-04 08:18:20|580.69|578.59|580.42|578.32|580.7|578.6|580.42|578.32|6
1733300310000|2024-12-04 08:18:30|580.41|578.31|580.52|578.42|580.53|578.43|580.41|578.31|13
1733300320000|2024-12-04 08:18:40|580.53|578.43|580.49|578.39|580.54|578.44|580.49|578.39|11
1733300330000|2024-12-04 08:18:50|580.58|578.48|580.65|578.55|580.69|578.59|580.58|578.48|15
1733300340000|2024-12-04 08:19:00|580.66|578.56|580.78|578.68|580.78|578.68|580.66|578.56|14
1733300350000|2024-12-04 08:19:10|580.79|578.69|580.88|578.78|580.88|578.78|580.79|578.69|9
1733300360000|2024-12-04 08:19:20|580.89|578.79|580.89|578.79|580.89|578.79|580.83|578.73|3
1733300370000|2024-12-04 08:19:30|580.9|578.8|580.84|578.74|580.9|578.8|580.82|578.72|6
1733300380000|2024-12-04 08:19:40|580.85|578.75|580.94|578.84|580.94|578.84|580.85|578.75|9
1733300390000|2024-12-04 08:19:50|580.95|578.85|580.98|578.88|580.98|578.88|580.91|578.81|5
1733300400000|2024-12-04 08:20:00|580.99|578.89|580.9|578.8|580.99|578.89|580.86|578.76|6
1733300410000|2024-12-04 08:20:10|580.91|578.81|580.91|578.81|580.93|578.83|580.9|578.8|5
1733300420000|2024-12-04 08:20:20|580.92|578.82|580.92|578.82|580.92|578.82|580.92|578.82|1
1733300430000|2024-12-04 08:20:30|580.82|578.72|580.8|578.7|580.83|578.73|580.76|578.66|7
1733300440000|2024-12-04 08:20:40|580.81|578.71|580.89|578.79|580.89|578.79|580.81|578.71|12
1733300450000|2024-12-04 08:20:50|580.88|578.78|580.85|578.75|580.88|578.78|580.84|578.74|7
1733300460000|2024-12-04 08:21:00|580.8|578.7|580.87|578.77|580.87|578.77|580.8|578.7|5
1733300470000|2024-12-04 08:21:10|580.69|578.59|580.76|578.66|580.76|578.66|580.69|578.59|9
1733300480000|2024-12-04 08:21:20|580.77|578.67|580.66|578.56|580.77|578.67|580.65|578.55|7
1733300490000|2024-12-04 08:21:30|580.67|578.57|580.72|578.62|580.73|578.63|580.67|578.57|16
1733300500000|2024-12-04 08:21:40|580.73|578.63|580.75|578.65|580.77|578.67|580.73|578.63|6
1733300510000|2024-12-04 08:21:50|580.76|578.66|580.83|578.73|580.84|578.74|580.76|578.66|16
1733300520000|2024-12-04 08:22:00|580.77|578.67|580.77|578.67|580.78|578.68|580.76|578.66|4
1733300530000|2024-12-04 08:22:10|580.76|578.66|580.67|578.57|580.76|578.66|580.66|578.56|5
1733300540000|2024-12-04 08:22:20|580.66|578.56|580.79|578.69|580.79|578.69|580.66|578.56|13
1733300550000|2024-12-04 08:22:30|580.8|578.7|580.84|578.74|580.84|578.74|580.8|578.7|5
1733300560000|2024-12-04 08:22:40|580.85|578.75|580.84|578.74|580.9|578.8|580.83|578.73|10
1733300570000|2024-12-04 08:22:50|580.79|578.69|580.85|578.75|580.85|578.75|580.79|578.69|3
1733300580000|2024-12-04 08:23:00|580.78|578.68|580.8|578.7|580.83|578.73|580.78|578.68|10
1733300590000|2024-12-04 08:23:10|580.81|578.71|580.72|578.62|580.83|578.73|580.71|578.61|8
1733300600000|2024-12-04 08:23:20|580.73|578.63|580.72|578.62|580.75|578.65|580.71|578.61|11
1733300610000|2024-12-04 08:23:30|580.73|578.63|580.87|578.77|581.22|579.12|580.71|578.61|6
1733300620000|2024-12-04 08:23:40|580.88|578.78|580.87|578.77|580.88|578.78|580.86|578.76|8
1733300630000|2024-12-04 08:23:50|580.88|578.78|580.89|578.79|580.89|578.79|580.87|578.77|4
1733300640000|2024-12-04 08:24:00|580.9|578.8|581|578.9|581|578.9|580.9|578.8|7
1733300650000|2024-12-04 08:24:10|580.99|578.89|580.72|578.62|580.99|578.89|580.72|578.62|7
1733300660000|2024-12-04 08:24:20|580.71|578.61|580.4|578.3|580.72|578.62|580.4|578.3|15
1733300670000|2024-12-04 08:24:30|580.41|578.31|580.36|578.26|580.46|578.36|580.36|578.26|12
1733300680000|2024-12-04 08:24:40|580.25|578.15|580.28|578.18|580.31|578.21|580.25|578.15|4
1733300690000|2024-12-04 08:24:50|580.27|578.17|580.05|577.95|580.27|578.17|580.02|577.92|10
1733300700000|2024-12-04 08:25:00|580.06|577.96|579.88|577.78|580.08|577.98|579.88|577.78|12
1733300710000|2024-12-04 08:25:10|579.89|577.79|580.31|578.21|580.41|578.31|579.89|577.79|14
1733300720000|2024-12-04 08:25:20|580.29|578.19|580.13|578.03|580.29|578.19|580.13|578.03|12
1733300730000|2024-12-04 08:25:30|580.11|578.01|580.13|578.03|580.13|578.03|580.11|578.01|3
1733300740000|2024-12-04 08:25:40|580.12|578.02|580.11|578.01|580.23|578.13|580.11|578.01|15
1733300750000|2024-12-04 08:25:50|579.93|577.83|580.02|577.92|580.03|577.93|579.93|577.83|13
1733300760000|2024-12-04 08:26:00|580.03|577.93|580.1|578|580.1|578|580.03|577.93|7
1733300770000|2024-12-04 08:26:10|580.11|578.01|580.41|578.31|580.5|578.4|580.11|578.01|17
1733300780000|2024-12-04 08:26:20|580.42|578.32|580.42|578.32|580.42|578.32|580.42|578.32|1
1733300790000|2024-12-04 08:26:30|580.44|578.34|580.45|578.35|580.45|578.35|580.44|578.34|2
1733300800000|2024-12-04 08:26:40|580.46|578.36|580.47|578.37|580.47|578.37|580.46|578.36|2
1733300810000|2024-12-04 08:26:50|580.48|578.38|580.49|578.39|580.49|578.39|580.48|578.38|2
1733300820000|2024-12-04 08:27:00|580.5|578.4|580.5|578.4|580.5|578.4|580.5|578.4|1
1733300830000|2024-12-04 08:27:10|580.34|578.24|580.35|578.25|580.36|578.26|580.34|578.24|4
1733300850000|2024-12-04 08:27:30|580.33|578.23|580.48|578.38|580.48|578.38|580.31|578.21|9
1733300860000|2024-12-04 08:27:40|580.5|578.4|580.65|578.55|580.65|578.55|580.5|578.4|10
1733300870000|2024-12-04 08:27:50|580.66|578.56|580.93|578.83|580.93|578.83|580.66|578.56|13
1733300880000|2024-12-04 08:28:00|580.94|578.84|580.93|578.83|580.95|578.85|580.93|578.83|5
1733300890000|2024-12-04 08:28:10|580.94|578.84|580.99|578.89|580.99|578.89|580.93|578.83|6
1733300900000|2024-12-04 08:28:20|581|578.9|581.03|578.93|581.03|578.93|581|578.9|4
1733300910000|2024-12-04 08:28:30|581.04|578.94|581.13|579.03|581.13|579.03|581.04|578.94|8
1733300920000|2024-12-04 08:28:40|581.14|579.04|581.15|579.05|581.15|579.05|581.12|579.02|5
1733300930000|2024-12-04 08:28:50|581.16|579.06|581.17|579.07|581.17|579.07|581.16|579.06|2
1733300940000|2024-12-04 08:29:00|581.16|579.06|581.18|579.08|581.18|579.08|581.16|579.06|2
1733300950000|2024-12-04 08:29:10|581.06|578.96|581.06|578.96|581.06|578.96|581.05|578.95|3
1733300960000|2024-12-04 08:29:20|581.05|578.95|581.06|578.96|581.06|578.96|581.05|578.95|2
1733300970000|2024-12-04 08:29:30|580.89|578.79|580.9|578.8|580.9|578.8|580.88|578.78|4
1733300980000|2024-12-04 08:29:40|580.89|578.79|580.96|578.86|580.96|578.86|580.88|578.78|8
1733300990000|2024-12-04 08:29:50|580.95|578.85|580.97|578.87|580.97|578.87|580.95|578.85|3
1733301000000|2024-12-04 08:30:00|580.96|578.86|580.78|578.68|580.96|578.86|580.78|578.68|6
1733301010000|2024-12-04 08:30:10|580.77|578.67|580.64|578.54|580.77|578.67|580.64|578.54|7
1733301020000|2024-12-04 08:30:20|580.65|578.55|580.64|578.54|580.65|578.55|580.64|578.54|2
1733301030000|2024-12-04 08:30:30|580.65|578.55|580.81|578.71|580.81|578.71|580.64|578.54|11
1733301040000|2024-12-04 08:30:40|580.89|578.79|580.93|578.83|580.93|578.83|580.89|578.79|4
1733301050000|2024-12-04 08:30:50|580.94|578.84|580.71|578.61|580.98|578.88|580.71|578.61|15
1733301060000|2024-12-04 08:31:00|580.34|578.24|580.45|578.35|580.46|578.36|580.34|578.24|13
1733301070000|2024-12-04 08:31:10|580.46|578.36|580.06|577.96|580.46|578.36|580.06|577.96|19
1733301080000|2024-12-04 08:31:20|579.84|577.74|579.39|577.29|579.86|577.76|579.39|577.29|24
1733301090000|2024-12-04 08:31:30|579.4|577.3|579.46|577.36|579.46|577.36|579.4|577.3|6
1733301100000|2024-12-04 08:31:40|579.47|577.37|579.5|577.4|579.5|577.4|579.47|577.37|3
1733301110000|2024-12-04 08:31:50|579.53|577.43|579.95|577.85|579.95|577.85|579.53|577.43|11
1733301120000|2024-12-04 08:32:00|579.96|577.86|580|577.9|580|577.9|579.96|577.86|7
1733301130000|2024-12-04 08:32:10|580.01|577.91|580.01|577.91|580.01|577.91|580.01|577.91|1
1733301140000|2024-12-04 08:32:20|580.02|577.92|580.02|577.92|580.02|577.92|580.01|577.91|5
1733301150000|2024-12-04 08:32:30|580.03|577.93|579.88|577.78|580.04|577.94|579.87|577.77|5
1733301160000|2024-12-04 08:32:40|579.87|577.77|579.85|577.75|579.87|577.77|579.84|577.74|7
1733301170000|2024-12-04 08:32:50|579.86|577.76|579.86|577.76|579.86|577.76|579.86|577.76|1
1733301180000|2024-12-04 08:33:00|578.53|576.43|578.98|576.88|579.11|577.01|578.49|576.39|27
1733301190000|2024-12-04 08:33:10|578.99|576.89|578.92|576.82|579|576.9|578.92|576.82|12
1733301200000|2024-12-04 08:33:20|578.93|576.83|578.73|576.63|578.94|576.84|578.73|576.63|7
1733301210000|2024-12-04 08:33:30|578.74|576.64|578.66|576.56|578.82|576.72|578.65|576.55|7
1733301220000|2024-12-04 08:33:40|578.65|576.55|578.58|576.48|578.65|576.55|578.58|576.48|4
1733301230000|2024-12-04 08:33:50|578.59|576.49|578.6|576.5|578.6|576.5|578.59|576.49|2
1733301240000|2024-12-04 08:34:00|578.63|576.53|578.48|576.38|578.64|576.54|578.47|576.37|4
1733301250000|2024-12-04 08:34:10|578.47|576.37|578.55|576.45|578.55|576.45|578.47|576.37|13
1733301260000|2024-12-04 08:34:20|578.56|576.46|578.56|576.46|578.57|576.47|578.56|576.46|3
1733301270000|2024-12-04 08:34:30|578.57|576.47|578.58|576.48|578.58|576.48|578.57|576.47|2
1733301280000|2024-12-04 08:34:40|578.59|576.49|578.47|576.37|578.61|576.51|578.45|576.35|9
1733301290000|2024-12-04 08:34:50|578.48|576.38|578.48|576.38|578.5|576.4|578.47|576.37|8
1733301300000|2024-12-04 08:35:00|578.14|576.04|578.26|576.16|578.27|576.17|578.14|576.04|8
1733301310000|2024-12-04 08:35:10|578.27|576.17|578.34|576.24|578.34|576.24|578.27|576.17|11
1733301330000|2024-12-04 08:35:30|578.35|576.25|578.35|576.25|578.35|576.25|578.33|576.23|4
1733301340000|2024-12-04 08:35:40|578.36|576.26|578.37|576.27|578.37|576.27|578.36|576.26|2
1733301350000|2024-12-04 08:35:50|578.38|576.28|578.38|576.28|578.38|576.28|578.38|576.28|1
1733301360000|2024-12-04 08:36:00|578.39|576.29|578.76|576.66|578.76|576.66|578.39|576.29|12
1733301370000|2024-12-04 08:36:10|578.77|576.67|578.78|576.68|578.78|576.68|578.77|576.67|2
1733301380000|2024-12-04 08:36:20|578.79|576.69|578.8|576.7|578.8|576.7|578.79|576.69|4
1733301390000|2024-12-04 08:36:30|578.81|576.71|578.81|576.71|578.81|576.71|578.81|576.71|1
1733301400000|2024-12-04 08:36:40|578.82|576.72|578.85|576.75|578.85|576.75|578.82|576.72|6
1733301410000|2024-12-04 08:36:50|578.86|576.76|578.46|576.36|578.86|576.76|578.46|576.36|9
1733301420000|2024-12-04 08:37:00|578.45|576.35|578.38|576.28|578.45|576.35|578.38|576.28|10
1733301430000|2024-12-04 08:37:10|578.37|576.27|578.08|575.98|578.37|576.27|578.08|575.98|19
1733301440000|2024-12-04 08:37:20|578.07|575.97|577.5|575.4|578.07|575.97|577.45|575.35|20
1733301450000|2024-12-04 08:37:30|577.51|575.41|577.43|575.33|577.51|575.41|577.42|575.32|15
1733301460000|2024-12-04 08:37:40|577.42|575.32|577.37|575.27|577.42|575.32|577.36|575.26|8
1733301470000|2024-12-04 08:37:50|577.38|575.28|577.37|575.27|577.38|575.28|577.37|575.27|2
1733301480000|2024-12-04 08:38:00|577.36|575.26|577.18|575.08|577.36|575.26|577.17|575.07|4
1733301490000|2024-12-04 08:38:10|577.17|575.07|577.16|575.06|577.17|575.07|577.16|575.06|4
1733301500000|2024-12-04 08:38:20|577.15|575.05|576.88|574.78|577.15|575.05|576.86|574.76|6
1733301510000|2024-12-04 08:38:30|576.87|574.77|576.71|574.61|576.87|574.77|576.7|574.6|9
1733301520000|2024-12-04 08:38:40|576.7|574.6|576.68|574.58|576.7|574.6|576.66|574.56|9
1733301530000|2024-12-04 08:38:50|576.66|574.56|576.71|574.61|576.76|574.66|576.66|574.56|18
1733301540000|2024-12-04 08:39:00|576.62|574.52|576.48|574.38|576.62|574.52|576.48|574.38|8
1733301550000|2024-12-04 08:39:10|576.47|574.37|576.48|574.38|576.48|574.38|576.46|574.36|4
1733301560000|2024-12-04 08:39:20|576.47|574.37|576.39|574.29|576.47|574.37|576.39|574.29|7
1733301570000|2024-12-04 08:39:30|576.4|574.3|576.37|574.27|576.4|574.3|576.37|574.27|4
1733301580000|2024-12-04 08:39:40|576.34|574.24|576.38|574.28|576.38|574.28|576.32|574.22|9
1733301590000|2024-12-04 08:39:50|576.34|574.24|576.32|574.22|576.36|574.26|576.31|574.21|8
1733301600000|2024-12-04 08:40:00|576.33|574.23|576.35|574.25|576.36|574.26|576.33|574.23|5
1733301610000|2024-12-04 08:40:10|576.34|574.24|576.52|574.42|576.52|574.42|576.34|574.24|9
1733301620000|2024-12-04 08:40:20|576.53|574.43|576.53|574.43|576.58|574.48|576.53|574.43|19
1733301630000|2024-12-04 08:40:30|576.52|574.42|576.41|574.31|576.53|574.43|576.4|574.3|4
1733301640000|2024-12-04 08:40:40|576.42|574.32|576.48|574.38|576.48|574.38|576.42|574.32|6
1733301650000|2024-12-04 08:40:50|576.49|574.39|576.83|574.73|576.83|574.73|576.49|574.39|16
1733301660000|2024-12-04 08:41:00|576.82|574.72|577.63|575.53|577.63|575.53|576.82|574.72|28
1733301670000|2024-12-04 08:41:10|577.64|575.54|577.6|575.5|577.67|575.57|577.6|575.5|10
1733301680000|2024-12-04 08:41:20|577.59|575.49|577.67|575.57|577.69|575.59|577.59|575.49|10
1733301690000|2024-12-04 08:41:30|577.66|575.56|578|575.9|578.18|576.08|577.66|575.56|6
1733301700000|2024-12-04 08:41:40|578.01|575.91|578.11|576.01|578.11|576.01|578.01|575.91|11
1733301710000|2024-12-04 08:41:50|578.12|576.02|578.19|576.09|578.23|576.13|578.12|576.02|15
1733301720000|2024-12-04 08:42:00|578.18|576.08|578.18|576.08|578.18|576.08|578.18|576.08|1
1733301730000|2024-12-04 08:42:10|578.19|576.09|577.97|575.87|578.24|576.14|577.96|575.86|17
1733301740000|2024-12-04 08:42:20|577.98|575.88|577.98|575.88|578.01|575.91|577.98|575.88|7
1733301750000|2024-12-04 08:42:30|577.96|575.86|577.33|575.23|577.97|575.87|577.33|575.23|17
1733301760000|2024-12-04 08:42:40|577.32|575.22|577.38|575.28|577.4|575.3|577.31|575.21|12
1733301770000|2024-12-04 08:42:50|577.39|575.29|578|575.9|578|575.9|577.37|575.27|21
1733301780000|2024-12-04 08:43:00|578.01|575.91|578.1|576|578.1|576|577.99|575.89|17
1733301790000|2024-12-04 08:43:10|578.11|576.01|578.3|576.2|578.3|576.2|578.11|576.01|18
1733301800000|2024-12-04 08:43:20|578.22|576.12|578.2|576.1|578.22|576.12|578.2|576.1|8
1733301810000|2024-12-04 08:43:30|578.09|575.99|578.1|576|578.11|576.01|578.08|575.98|12
1733301820000|2024-12-04 08:43:40|578.11|576.01|578.52|576.42|578.55|576.45|578.11|576.01|23
1733301830000|2024-12-04 08:43:50|578.51|576.41|578.57|576.47|578.57|576.47|578.51|576.41|6
1733301840000|2024-12-04 08:44:00|578.58|576.48|578.52|576.42|578.58|576.48|578.5|576.4|6
1733301850000|2024-12-04 08:44:10|578.51|576.41|578.49|576.39|578.51|576.41|578.49|576.39|5
1733301860000|2024-12-04 08:44:20|578.56|576.46|578.73|576.63|578.73|576.63|578.49|576.39|15
1733301870000|2024-12-04 08:44:30|578.81|576.71|578.8|576.7|578.81|576.71|578.79|576.69|5
1733301880000|2024-12-04 08:44:40|578.78|576.68|578.77|576.67|578.78|576.68|578.77|576.67|2
1733301890000|2024-12-04 08:44:50|578.78|576.68|578.79|576.69|578.84|576.74|578.78|576.68|7
1733301900000|2024-12-04 08:45:00|578.78|576.68|578.78|576.68|578.79|576.69|578.78|576.68|3
1733301910000|2024-12-04 08:45:10|578.79|576.69|578.88|576.78|578.88|576.78|578.79|576.69|8
1733301920000|2024-12-04 08:45:20|578.89|576.79|578.9|576.8|578.9|576.8|578.89|576.79|4
1733301930000|2024-12-04 08:45:30|579.17|577.07|579.23|577.13|579.23|577.13|579.16|577.06|9
1733301940000|2024-12-04 08:45:40|579.22|577.12|579.24|577.14|579.24|577.14|579.22|577.12|3
1733301950000|2024-12-04 08:45:50|579.25|577.15|579.29|577.19|579.31|577.21|579.25|577.15|8
1733301960000|2024-12-04 08:46:00|579.28|577.18|579.3|577.2|579.3|577.2|579.28|577.18|5
1733301970000|2024-12-04 08:46:10|579.29|577.19|579.29|577.19|579.29|577.19|579.29|577.19|1
1733301980000|2024-12-04 08:46:20|579.12|577.02|579.16|577.06|579.16|577.06|579.12|577.02|5
1733301990000|2024-12-04 08:46:30|579.14|577.04|579.18|577.08|579.18|577.08|579.14|577.04|5
1733302000000|2024-12-04 08:46:40|579.17|577.07|579.18|577.08|579.18|577.08|579.17|577.07|2
1733302010000|2024-12-04 08:46:50|579.17|577.07|579.17|577.07|579.17|577.07|579.17|577.07|1
1733302030000|2024-12-04 08:47:10|579.18|577.08|578.68|576.58|579.18|577.08|578.67|576.57|12
1733302040000|2024-12-04 08:47:20|578.67|576.57|578.54|576.44|578.67|576.57|578.54|576.44|17
1733302050000|2024-12-04 08:47:30|578.53|576.43|578.48|576.38|578.61|576.51|578.48|576.38|16
1733302060000|2024-12-04 08:47:40|578.49|576.39|578.61|576.51|578.61|576.51|578.49|576.39|15
1733302070000|2024-12-04 08:47:50|578.62|576.52|578.9|576.8|578.9|576.8|578.62|576.52|12
1733302080000|2024-12-04 08:48:00|578.89|576.79|578.83|576.73|578.89|576.79|578.83|576.73|6
1733302090000|2024-12-04 08:48:10|578.82|576.72|578.72|576.62|578.82|576.72|578.72|576.62|4
1733302100000|2024-12-04 08:48:20|578.71|576.61|578.7|576.6|578.72|576.62|578.7|576.6|4
1733302110000|2024-12-04 08:48:30|578.69|576.59|578.69|576.59|578.69|576.59|578.69|576.59|1
1733302120000|2024-12-04 08:48:40|578.58|576.48|578.16|576.06|578.58|576.48|578.16|576.06|16
1733302130000|2024-12-04 08:48:50|578.15|576.05|578.07|575.97|578.15|576.05|578.07|575.97|10
1733302140000|2024-12-04 08:49:00|578.06|575.96|578.08|575.98|578.08|575.98|578.06|575.96|5
1733302150000|2024-12-04 08:49:10|578.04|575.94|578.02|575.92|578.06|575.96|578.02|575.92|10
1733302160000|2024-12-04 08:49:20|578.01|575.91|577.91|575.81|578.01|575.91|577.84|575.74|17
1733302170000|2024-12-04 08:49:30|577.92|575.82|578|575.9|578.05|575.95|577.9|575.8|21
1733302180000|2024-12-04 08:49:40|578.01|575.91|578.02|575.92|578.08|575.98|577.99|575.89|17
1733302190000|2024-12-04 08:49:50|578.03|575.93|578.04|575.94|578.05|575.95|577.99|575.89|6
1733302200000|2024-12-04 08:50:00|577.98|575.88|577.94|575.84|577.98|575.88|577.93|575.83|4
1733302210000|2024-12-04 08:50:10|577.93|575.83|577.69|575.59|577.93|575.83|577.66|575.56|7
1733302220000|2024-12-04 08:50:20|577.7|575.6|577.67|575.57|577.71|575.61|577.67|575.57|10
1733302230000|2024-12-04 08:50:30|577.66|575.56|577.53|575.43|577.66|575.56|577.53|575.43|5
1733302240000|2024-12-04 08:50:40|577.54|575.44|577.33|575.23|577.54|575.44|577.3|575.2|10
1733302250000|2024-12-04 08:50:50|577.32|575.22|577.34|575.24|577.35|575.25|577.29|575.19|12
1733302260000|2024-12-04 08:51:00|577.3|575.2|577.27|575.17|577.3|575.2|577.27|575.17|8
1733302270000|2024-12-04 08:51:10|577.26|575.16|577.12|575.02|577.26|575.16|577.12|575.02|7
1733302280000|2024-12-04 08:51:20|577.11|575.01|576.95|574.85|577.11|575.01|576.95|574.85|4
1733302290000|2024-12-04 08:51:30|576.94|574.84|576.61|574.51|576.95|574.85|576.61|574.51|16
1733302300000|2024-12-04 08:51:40|576.6|574.5|576.58|574.48|576.6|574.5|576.57|574.47|7
1733302310000|2024-12-04 08:51:50|576.59|574.49|576.47|574.37|576.63|574.53|576.45|574.35|12
1733302320000|2024-12-04 08:52:00|576.46|574.36|576.43|574.33|576.46|574.36|576.43|574.33|8
1733302330000|2024-12-04 08:52:10|576.42|574.32|576.39|574.29|576.42|574.32|576.39|574.29|6
1733302340000|2024-12-04 08:52:20|576.38|574.28|576.69|574.59|576.69|574.59|576.37|574.27|13
1733302350000|2024-12-04 08:52:30|576.7|574.6|576.7|574.6|576.71|574.61|576.7|574.6|3
1733302360000|2024-12-04 08:52:40|576.71|574.61|576.72|574.62|576.73|574.63|576.71|574.61|6
1733302370000|2024-12-04 08:52:50|576.73|574.63|576.93|574.83|576.93|574.83|576.73|574.63|14
1733302380000|2024-12-04 08:53:00|576.94|574.84|577.16|575.06|577.22|575.12|576.94|574.84|17
1733302390000|2024-12-04 08:53:10|577.15|575.05|577.14|575.04|577.15|575.05|577.14|575.04|4
1733302400000|2024-12-04 08:53:20|577.13|575.03|577.13|575.03|577.13|575.03|577.13|575.03|1
1733302410000|2024-12-04 08:53:30|577.14|575.04|576.95|574.85|577.14|575.04|576.95|574.85|7
1733302420000|2024-12-04 08:53:40|576.8|574.7|576.7|574.6|576.8|574.7|576.65|574.55|9
1733302430000|2024-12-04 08:53:50|576.71|574.61|576.73|574.63|576.75|574.65|576.71|574.61|6
1733302440000|2024-12-04 08:54:00|576.72|574.62|576.72|574.62|576.72|574.62|576.72|574.62|1
1733302450000|2024-12-04 08:54:10|576.71|574.61|576.83|574.73|576.83|574.73|576.71|574.61|14
1733302460000|2024-12-04 08:54:20|576.71|574.61|576.72|574.62|576.74|574.64|576.71|574.61|11
1733302470000|2024-12-04 08:54:30|576.71|574.61|576.72|574.62|576.72|574.62|576.71|574.61|2
1733302480000|2024-12-04 08:54:40|576.73|574.63|576.73|574.63|576.75|574.65|576.72|574.62|7
1733302490000|2024-12-04 08:54:50|576.72|574.62|577.22|575.12|577.22|575.12|576.63|574.53|12
1733302500000|2024-12-04 08:55:00|577.23|575.13|577.29|575.19|577.3|575.2|577.23|575.13|11
1733302510000|2024-12-04 08:55:10|577.3|575.2|577.3|575.2|577.3|575.2|577.3|575.2|1
1733302520000|2024-12-04 08:55:20|577.31|575.21|577.18|575.08|577.31|575.21|577.18|575.08|6
1733302530000|2024-12-04 08:55:30|577.17|575.07|577.19|575.09|577.19|575.09|577.16|575.06|5
1733302540000|2024-12-04 08:55:40|577.2|575.1|577.24|575.14|577.24|575.14|577.2|575.1|4
1733302550000|2024-12-04 08:55:50|577.23|575.13|577.01|574.91|577.36|575.26|577.01|574.91|9
1733302560000|2024-12-04 08:56:00|577.04|574.94|576.98|574.88|577.04|574.94|576.97|574.87|8
1733302570000|2024-12-04 08:56:10|576.97|574.87|576.96|574.86|576.97|574.87|576.96|574.86|2
1733302580000|2024-12-04 08:56:20|577.88|575.78|577.97|575.87|577.97|575.87|577.81|575.71|9
1733302590000|2024-12-04 08:56:30|577.98|575.88|578.2|576.1|578.2|576.1|577.98|575.88|21
1733302600000|2024-12-04 08:56:40|578.21|576.11|578.34|576.24|578.34|576.24|578.21|576.11|6
1733302610000|2024-12-04 08:56:50|578.42|576.32|578.57|576.47|578.57|576.47|578.42|576.32|11
1733302620000|2024-12-04 08:57:00|578.58|576.48|578.67|576.57|578.67|576.57|578.58|576.48|8
1733302630000|2024-12-04 08:57:10|578.68|576.58|578.79|576.69|578.8|576.7|578.67|576.57|6
1733302640000|2024-12-04 08:57:20|578.78|576.68|578.72|576.62|578.78|576.68|578.72|576.62|5
1733302650000|2024-12-04 08:57:30|578.68|576.58|578.51|576.41|578.68|576.58|578.51|576.41|8
1733302660000|2024-12-04 08:57:40|578.5|576.4|578.62|576.52|578.62|576.52|578.49|576.39|15
1733302670000|2024-12-04 08:57:50|578.63|576.53|578.57|576.47|578.63|576.53|578.57|576.47|6
1733302680000|2024-12-04 08:58:00|578.54|576.44|578.4|576.3|578.54|576.44|578.4|576.3|5
1733302690000|2024-12-04 08:58:10|578.39|576.29|578.34|576.24|578.39|576.29|578.34|576.24|6
1733302700000|2024-12-04 08:58:20|578.3|576.2|578.3|576.2|578.33|576.23|578.3|576.2|5
1733302710000|2024-12-04 08:58:30|578.29|576.19|578.21|576.11|578.29|576.19|578.2|576.1|8
1733302720000|2024-12-04 08:58:40|578.2|576.1|578.1|576|578.2|576.1|578.1|576|8
1733302730000|2024-12-04 08:58:50|578.11|576.01|578.05|575.95|578.11|576.01|578.05|575.95|7
1733302740000|2024-12-04 08:59:00|578.04|575.94|578.09|575.99|578.09|575.99|577.96|575.86|6
1733302750000|2024-12-04 08:59:10|578.1|576|579.21|577.11|579.21|577.11|578.1|576|13
1733302760000|2024-12-04 08:59:20|579.23|577.13|579.56|577.46|579.56|577.46|579.23|577.13|28
1733302770000|2024-12-04 08:59:30|579.52|577.42|579.66|577.56|579.67|577.57|579.52|577.42|10
1733302780000|2024-12-04 08:59:40|579.67|577.57|580.08|577.98|580.08|577.98|579.67|577.57|13
1733302790000|2024-12-04 08:59:50|580.07|577.97|580.12|578.02|580.12|578.02|580.06|577.96|8
1733302800000|2024-12-04 09:00:00|580.11|578.01|579.97|577.87|580.12|578.02|579.97|577.87|8
1733302810000|2024-12-04 09:00:10|579.91|577.81|579.91|577.81|579.94|577.84|579.91|577.81|7
1733302820000|2024-12-04 09:00:20|579.9|577.8|579.88|577.78|579.98|577.88|579.83|577.73|11
1733302830000|2024-12-04 09:00:30|579.78|577.68|579.64|577.54|579.83|577.73|579.64|577.54|7
1733302840000|2024-12-04 09:00:40|579.65|577.55|579.68|577.58|579.68|577.58|579.65|577.55|4
1733302850000|2024-12-04 09:00:50|579.69|577.59|579.69|577.59|579.75|577.65|579.69|577.59|8
1733302860000|2024-12-04 09:01:00|579.68|577.58|579.74|577.64|579.75|577.65|579.66|577.56|8
1733302870000|2024-12-04 09:01:10|579.73|577.63|579.7|577.6|579.73|577.63|579.7|577.6|6
1733302880000|2024-12-04 09:01:20|579.63|577.53|579.79|577.69|579.79|577.69|579.63|577.53|8
1733302890000|2024-12-04 09:01:30|579.93|577.83|579.88|577.78|579.93|577.83|579.88|577.78|8
1733302900000|2024-12-04 09:01:40|579.94|577.84|579.93|577.83|579.95|577.85|579.93|577.83|4
1733302910000|2024-12-04 09:01:50|579.92|577.82|580.04|577.94|580.04|577.94|579.91|577.81|6
1733302920000|2024-12-04 09:02:00|580.09|577.99|580.16|578.06|580.17|578.07|580.09|577.99|10
1733302930000|2024-12-04 09:02:10|580.15|578.05|580.03|577.93|580.15|578.05|580|577.9|7
1733302940000|2024-12-04 09:02:20|580.02|577.92|580.01|577.91|580.02|577.92|580.01|577.91|2
1733302950000|2024-12-04 09:02:30|580.02|577.92|580.06|577.96|580.07|577.97|580.02|577.92|3
1733302960000|2024-12-04 09:02:40|580.07|577.97|580.12|578.02|580.12|578.02|580.07|577.97|2
1733302970000|2024-12-04 09:02:50|580.11|578.01|580.4|578.3|580.4|578.3|580.11|578.01|8
1733302980000|2024-12-04 09:03:00|580.41|578.31|580.42|578.32|580.43|578.33|580.41|578.31|6
1733302990000|2024-12-04 09:03:10|580.43|578.33|580.45|578.35|580.46|578.36|580.4|578.3|11
1733303000000|2024-12-04 09:03:20|580.59|578.49|580.53|578.43|580.63|578.53|580.53|578.43|14
1733303010000|2024-12-04 09:03:30|580.52|578.42|580.51|578.41|580.53|578.43|580.51|578.41|4
1733303020000|2024-12-04 09:03:40|580.5|578.4|580.48|578.38|580.5|578.4|580.48|578.38|5
1733303030000|2024-12-04 09:03:50|580.43|578.33|580.19|578.09|580.43|578.33|580.19|578.09|9
1733303040000|2024-12-04 09:04:00|580.12|578.02|580.11|578.01|580.12|578.02|580.11|578.01|4
1733303050000|2024-12-04 09:04:10|580.12|578.02|580.17|578.07|580.17|578.07|580.12|578.02|6
1733303060000|2024-12-04 09:04:20|580.13|578.03|579.79|577.69|580.15|578.05|579.79|577.69|10
1733303070000|2024-12-04 09:04:30|579.78|577.68|579.75|577.65|579.79|577.69|579.75|577.65|10
1733303080000|2024-12-04 09:04:40|579.74|577.64|579.56|577.46|579.74|577.64|579.56|577.46|7
1733303090000|2024-12-04 09:04:50|579.55|577.45|579.49|577.39|579.55|577.45|579.49|577.39|9
1733303100000|2024-12-04 09:05:00|579.5|577.4|579.45|577.35|579.54|577.44|579.42|577.32|12
1733303110000|2024-12-04 09:05:10|579.44|577.34|579.34|577.24|579.44|577.34|579.3|577.2|13
1733303120000|2024-12-04 09:05:20|579.33|577.23|579.36|577.26|579.36|577.26|579.3|577.2|12
1733303130000|2024-12-04 09:05:30|579.35|577.25|579.39|577.29|579.39|577.29|579.29|577.19|9
1733303140000|2024-12-04 09:05:40|579.45|577.35|579.43|577.33|579.51|577.41|579.43|577.33|8
1733303150000|2024-12-04 09:05:50|579.44|577.34|579.42|577.32|579.44|577.34|579.42|577.32|3
1733303160000|2024-12-04 09:06:00|579.43|577.33|579.41|577.31|579.45|577.35|579.41|577.31|7
1733303170000|2024-12-04 09:06:10|579.4|577.3|579.2|577.1|579.4|577.3|579.19|577.09|5
1733303180000|2024-12-04 09:06:20|579.42|577.32|579.46|577.36|579.46|577.36|579.35|577.25|11
1733303190000|2024-12-04 09:06:30|579.47|577.37|579.66|577.56|579.66|577.56|579.47|577.37|10
1733303200000|2024-12-04 09:06:40|579.65|577.55|579.63|577.53|579.65|577.55|579.63|577.53|3
1733303210000|2024-12-04 09:06:50|579.64|577.54|579.65|577.55|579.65|577.55|579.64|577.54|2
1733303220000|2024-12-04 09:07:00|579.69|577.59|579.71|577.61|579.77|577.67|579.69|577.59|7
1733303230000|2024-12-04 09:07:10|579.7|577.6|579.66|577.56|579.7|577.6|579.66|577.56|5
1733303240000|2024-12-04 09:07:20|579.65|577.55|579.84|577.74|579.84|577.74|579.6|577.5|9
1733303250000|2024-12-04 09:07:30|579.83|577.73|579.73|577.63|579.83|577.73|579.73|577.63|4
1733303260000|2024-12-04 09:07:40|579.72|577.62|579.77|577.67|579.77|577.67|579.72|577.62|6
1733303270000|2024-12-04 09:07:50|579.76|577.66|579.63|577.53|579.78|577.68|579.63|577.53|6
1733303280000|2024-12-04 09:08:00|579.62|577.52|579.61|577.51|579.63|577.53|579.58|577.48|5
1733303290000|2024-12-04 09:08:10|579.6|577.5|579.58|577.48|579.6|577.5|579.58|577.48|3
1733303300000|2024-12-04 09:08:20|579.54|577.44|579.42|577.32|579.54|577.44|579.38|577.28|7
1733303310000|2024-12-04 09:08:30|579.41|577.31|579.39|577.29|579.42|577.32|579.39|577.29|5
1733303320000|2024-12-04 09:08:40|579.38|577.28|579.35|577.25|579.38|577.28|579.35|577.25|4
1733303330000|2024-12-04 09:08:50|579.34|577.24|579.32|577.22|579.34|577.24|579.32|577.22|3
1733303340000|2024-12-04 09:09:00|579.47|577.37|579.84|577.74|579.84|577.74|579.47|577.37|17
1733303360000|2024-12-04 09:09:20|579.91|577.81|580.68|578.58|580.71|578.61|579.91|577.81|8
1733303370000|2024-12-04 09:09:30|580.67|578.57|580.61|578.51|580.67|578.57|580.61|578.51|7
1733303380000|2024-12-04 09:09:40|580.6|578.5|580.43|578.33|580.6|578.5|580.43|578.33|10
1733303390000|2024-12-04 09:09:50|580.42|578.32|580.4|578.3|580.42|578.32|580.4|578.3|3
1733303400000|2024-12-04 09:10:00|580.39|578.29|580.34|578.24|580.39|578.29|580.34|578.24|6
1733303410000|2024-12-04 09:10:10|580.26|578.16|580.24|578.14|580.26|578.16|580.2|578.1|5
1733303420000|2024-12-04 09:10:20|580.14|578.04|580.08|577.98|580.15|578.05|580.08|577.98|4
1733303430000|2024-12-04 09:10:30|580.02|577.92|579.86|577.76|580.02|577.92|579.86|577.76|13
1733303440000|2024-12-04 09:10:40|579.85|577.75|579.84|577.74|579.85|577.75|579.84|577.74|2
1733303450000|2024-12-04 09:10:50|579.8|577.7|579.79|577.69|579.8|577.7|579.79|577.69|4
1733303460000|2024-12-04 09:11:00|579.78|577.68|579.76|577.66|579.78|577.68|579.76|577.66|3
1733303470000|2024-12-04 09:11:10|579.75|577.65|579.82|577.72|579.82|577.72|579.75|577.65|4
1733303480000|2024-12-04 09:11:20|579.81|577.71|579.88|577.78|579.89|577.79|579.78|577.68|8
1733303490000|2024-12-04 09:11:30|579.89|577.79|580.17|578.07|580.17|578.07|579.89|577.79|7
1733303500000|2024-12-04 09:11:40|580.18|578.08|580.41|578.31|580.41|578.31|580.18|578.08|20
1733303510000|2024-12-04 09:11:50|580.42|578.32|580.62|578.52|580.63|578.53|580.42|578.32|8
1733303520000|2024-12-04 09:12:00|580.61|578.51|580.59|578.49|580.61|578.51|580.59|578.49|2
1733303530000|2024-12-04 09:12:10|580.56|578.46|580.54|578.44|580.57|578.47|580.54|578.44|5
1733303540000|2024-12-04 09:12:20|580.53|578.43|580.47|578.37|580.53|578.43|580.47|578.37|4
1733303550000|2024-12-04 09:12:30|580.34|578.24|580.36|578.26|580.39|578.29|580.34|578.24|5
1733303560000|2024-12-04 09:12:40|580.35|578.25|580.32|578.22|580.35|578.25|580.32|578.22|4
1733303570000|2024-12-04 09:12:50|580.31|578.21|580.28|578.18|580.31|578.21|580.28|578.18|4
1733303580000|2024-12-04 09:13:00|580.27|578.17|580.38|578.28|580.41|578.31|580.27|578.17|6
1733303590000|2024-12-04 09:13:10|580.37|578.27|580.28|578.18|580.37|578.27|580.28|578.18|4
1733303600000|2024-12-04 09:13:20|580.27|578.17|580.24|578.14|580.27|578.17|580.24|578.14|4
1733303610000|2024-12-04 09:13:30|580.23|578.13|580.54|578.44|580.57|578.47|580.22|578.12|5
1733303620000|2024-12-04 09:13:40|580.55|578.45|580.54|578.44|580.55|578.45|580.54|578.44|2
1733303630000|2024-12-04 09:13:50|580.55|578.45|580.57|578.47|580.57|578.47|580.55|578.45|3
1733303640000|2024-12-04 09:14:00|580.58|578.48|580.8|578.7|580.8|578.7|580.58|578.48|2
1733303650000|2024-12-04 09:14:10|580.81|578.71|580.82|578.72|580.82|578.72|580.81|578.71|2
1733303660000|2024-12-04 09:14:20|580.83|578.73|580.77|578.67|580.83|578.73|580.76|578.66|7
1733303670000|2024-12-04 09:14:30|580.76|578.66|580.69|578.59|580.76|578.66|580.69|578.59|8
1733303680000|2024-12-04 09:14:40|580.65|578.55|580.75|578.65|580.76|578.66|580.65|578.55|8
1733303690000|2024-12-04 09:14:50|580.74|578.64|580.66|578.56|580.74|578.64|580.66|578.56|8
1733303700000|2024-12-04 09:15:00|580.65|578.55|580.7|578.6|580.75|578.65|580.64|578.54|9
1733303710000|2024-12-04 09:15:10|580.76|578.66|580.97|578.87|580.97|578.87|580.76|578.66|8
1733303730000|2024-12-04 09:15:30|580.98|578.88|580.84|578.74|580.98|578.88|580.81|578.71|6
1733303740000|2024-12-04 09:15:40|580.83|578.73|580.81|578.71|580.83|578.73|580.77|578.67|9
1733303750000|2024-12-04 09:15:50|580.8|578.7|580.79|578.69|580.8|578.7|580.78|578.68|4
1733303760000|2024-12-04 09:16:00|580.78|578.68|580.87|578.77|580.89|578.79|580.78|578.68|8
1733303770000|2024-12-04 09:16:10|580.81|578.71|580.65|578.55|580.81|578.71|580.64|578.54|6
1733303780000|2024-12-04 09:16:20|580.64|578.54|580.71|578.61|580.71|578.61|580.63|578.53|4
1733303790000|2024-12-04 09:16:30|580.72|578.62|580.96|578.86|580.97|578.87|580.72|578.62|9
1733303800000|2024-12-04 09:16:40|580.97|578.87|580.94|578.84|580.97|578.87|580.94|578.84|4
1733303810000|2024-12-04 09:16:50|580.93|578.83|580.94|578.84|580.94|578.84|580.92|578.82|4
1733303820000|2024-12-04 09:17:00|580.95|578.85|580.96|578.86|580.96|578.86|580.95|578.85|4
1733303830000|2024-12-04 09:17:10|580.94|578.84|580.69|578.59|580.95|578.85|580.69|578.59|6
1733303840000|2024-12-04 09:17:20|580.7|578.6|580.71|578.61|580.72|578.62|580.7|578.6|4
1733303850000|2024-12-04 09:17:30|580.72|578.62|580.72|578.62|580.73|578.63|580.71|578.61|5
1733303860000|2024-12-04 09:17:40|580.7|578.6|580.7|578.6|580.73|578.63|580.7|578.6|7
1733303870000|2024-12-04 09:17:50|580.71|578.61|580.91|578.81|580.96|578.86|580.71|578.61|10
1733303880000|2024-12-04 09:18:00|580.89|578.79|580.9|578.8|580.91|578.81|580.89|578.79|3
1733303890000|2024-12-04 09:18:10|580.91|578.81|580.81|578.71|580.91|578.81|580.8|578.7|9
1733303900000|2024-12-04 09:18:20|580.8|578.7|580.81|578.71|580.82|578.72|580.76|578.66|10
1733303910000|2024-12-04 09:18:30|580.8|578.7|580.77|578.67|580.8|578.7|580.74|578.64|6
1733303920000|2024-12-04 09:18:40|580.76|578.66|580.73|578.63|580.77|578.67|580.73|578.63|6
1733303930000|2024-12-04 09:18:50|580.74|578.64|580.87|578.77|580.93|578.83|580.74|578.64|8
1733303940000|2024-12-04 09:19:00|580.86|578.76|580.79|578.69|580.86|578.76|580.76|578.66|12
1733303950000|2024-12-04 09:19:10|580.8|578.7|580.78|578.68|580.8|578.7|580.77|578.67|5
1733303960000|2024-12-04 09:19:20|580.73|578.63|580.94|578.84|581.01|578.91|580.73|578.63|9
1733303970000|2024-12-04 09:19:30|580.93|578.83|580.9|578.8|580.93|578.83|580.9|578.8|4
1733303980000|2024-12-04 09:19:40|580.91|578.81|580.76|578.66|580.91|578.81|580.76|578.66|9
1733303990000|2024-12-04 09:19:50|580.74|578.64|580.69|578.59|580.74|578.64|580.69|578.59|5
1733304000000|2024-12-04 09:20:00|580.68|578.58|580.64|578.54|580.68|578.58|580.64|578.54|9
1733304010000|2024-12-04 09:20:10|580.65|578.55|580.42|578.32|580.65|578.55|580.42|578.32|14
1733304020000|2024-12-04 09:20:20|580.43|578.33|580.43|578.33|580.43|578.33|580.43|578.33|1
1733304030000|2024-12-04 09:20:30|580.42|578.32|580.63|578.53|580.65|578.55|580.42|578.32|10
1733304040000|2024-12-04 09:20:40|580.62|578.52|580.61|578.51|580.63|578.53|580.61|578.51|6
1733304050000|2024-12-04 09:20:50|580.62|578.52|580.65|578.55|580.67|578.57|580.62|578.52|4
1733304060000|2024-12-04 09:21:00|580.64|578.54|580.88|578.78|580.92|578.82|580.63|578.53|10
1733304070000|2024-12-04 09:21:10|580.87|578.77|580.84|578.74|580.87|578.77|580.84|578.74|6
1733304080000|2024-12-04 09:21:20|580.83|578.73|580.84|578.74|580.84|578.74|580.83|578.73|2
1733304090000|2024-12-04 09:21:30|580.83|578.73|580.81|578.71|580.83|578.73|580.81|578.71|3
1733304100000|2024-12-04 09:21:40|580.76|578.66|580.91|578.81|580.94|578.84|580.76|578.66|8
1733304110000|2024-12-04 09:21:50|580.92|578.82|580.98|578.88|581.06|578.96|580.92|578.82|12
1733304120000|2024-12-04 09:22:00|580.97|578.87|580.84|578.74|581.01|578.91|580.81|578.71|19
1733304130000|2024-12-04 09:22:10|580.86|578.76|580.89|578.79|580.89|578.79|580.82|578.72|8
1733304140000|2024-12-04 09:22:20|580.9|578.8|581.26|579.16|581.26|579.16|580.9|578.8|12
1733304150000|2024-12-04 09:22:30|581.25|579.15|581.6|579.5|581.6|579.5|581.25|579.15|14
1733304160000|2024-12-04 09:22:40|581.57|579.47|581.45|579.35|581.57|579.47|581.42|579.32|12
1733304170000|2024-12-04 09:22:50|581.47|579.37|581.79|579.69|581.79|579.69|581.47|579.37|9
1733304180000|2024-12-04 09:23:00|581.8|579.7|581.96|579.86|581.96|579.86|581.8|579.7|13
1733304190000|2024-12-04 09:23:10|581.97|579.87|582.25|580.15|582.26|580.16|581.96|579.86|16
1733304200000|2024-12-04 09:23:20|582.24|580.14|582.15|580.05|582.24|580.14|582.06|579.96|12
1733304210000|2024-12-04 09:23:30|582.16|580.06|582.13|580.03|582.16|580.06|582.13|580.03|8
1733304220000|2024-12-04 09:23:40|582.12|580.02|582.07|579.97|582.12|580.02|582.07|579.97|6
1733304230000|2024-12-04 09:23:50|582.08|579.98|582.18|580.08|582.19|580.09|582.06|579.96|5
1733304240000|2024-12-04 09:24:00|582.19|580.09|582.06|579.96|582.19|580.09|582.03|579.93|7
1733304250000|2024-12-04 09:24:10|582.03|579.93|582.01|579.91|582.04|579.94|582.01|579.91|7
1733304260000|2024-12-04 09:24:20|582.02|579.92|582.26|580.16|582.26|580.16|582.02|579.92|15
1733304270000|2024-12-04 09:24:30|582.37|580.27|582.57|580.47|582.59|580.49|582.37|580.27|11
1733304280000|2024-12-04 09:24:40|582.58|580.48|582.88|580.78|582.88|580.78|582.58|580.48|16
1733304290000|2024-12-04 09:24:50|582.89|580.79|582.87|580.77|582.89|580.79|582.87|580.77|7
1733304300000|2024-12-04 09:25:00|582.86|580.76|582.98|580.88|582.98|580.88|582.85|580.75|14
1733304310000|2024-12-04 09:25:10|582.99|580.89|583.58|581.48|583.58|581.48|582.99|580.89|9
1733304320000|2024-12-04 09:25:20|583.59|581.49|583.64|581.54|583.67|581.57|583.59|581.49|13
1733304330000|2024-12-04 09:25:30|583.63|581.53|583.68|581.58|583.68|581.58|583.61|581.51|10
1733304340000|2024-12-04 09:25:40|583.69|581.59|584.19|582.09|584.19|582.09|583.69|581.59|19
1733304350000|2024-12-04 09:25:50|584.2|582.1|584.22|582.12|584.22|582.12|584.2|582.1|7
1733304360000|2024-12-04 09:26:00|584.23|582.13|583.39|581.29|584.23|582.13|583.39|581.29|26
1733304370000|2024-12-04 09:26:10|583.38|581.28|583.26|581.16|583.38|581.28|583.2|581.1|21
1733304380000|2024-12-04 09:26:20|583.25|581.15|583.25|581.15|583.28|581.18|583.2|581.1|10
1733304390000|2024-12-04 09:26:30|583.26|581.16|583.1|581|583.26|581.16|583.1|581|11
1733304400000|2024-12-04 09:26:40|583.11|581.01|583.09|580.99|583.11|581.01|583.09|580.99|3
1733304410000|2024-12-04 09:26:50|583.08|580.98|583.07|580.97|583.09|580.99|583.07|580.97|4
1733304420000|2024-12-04 09:27:00|583.06|580.96|583|580.9|583.06|580.96|583|580.9|5
1733304430000|2024-12-04 09:27:10|582.99|580.89|582.89|580.79|582.99|580.89|582.89|580.79|8
1733304440000|2024-12-04 09:27:20|582.88|580.78|582.74|580.64|582.88|580.78|582.72|580.62|6
1733304450000|2024-12-04 09:27:30|582.71|580.61|583.05|580.95|583.17|581.07|582.69|580.59|16
1733304460000|2024-12-04 09:27:40|583.06|580.96|583.16|581.06|583.17|581.07|583.06|580.96|12
1733304470000|2024-12-04 09:27:50|583.15|581.05|583.16|581.06|583.17|581.07|583.15|581.05|6
1733304480000|2024-12-04 09:28:00|583.15|581.05|583.36|581.26|583.36|581.26|583.14|581.04|11
1733304490000|2024-12-04 09:28:10|583.37|581.27|583.47|581.37|583.47|581.37|583.37|581.27|8
1733304500000|2024-12-04 09:28:20|583.46|581.36|583.48|581.38|583.5|581.4|583.43|581.33|7
1733304510000|2024-12-04 09:28:30|583.47|581.37|583.42|581.32|583.47|581.37|583.42|581.32|5
1733304520000|2024-12-04 09:28:40|583.22|581.12|583.19|581.09|583.22|581.12|583.19|581.09|4
1733304530000|2024-12-04 09:28:50|583.3|581.2|583.31|581.21|583.31|581.21|583.3|581.2|6
1733304540000|2024-12-04 09:29:00|583.32|581.22|583.42|581.32|583.42|581.32|583.32|581.22|12
1733304550000|2024-12-04 09:29:10|583.43|581.33|583.35|581.25|583.44|581.34|583.32|581.22|4
1733304560000|2024-12-04 09:29:20|583.36|581.26|583.33|581.23|583.37|581.27|583.33|581.23|8
1733304570000|2024-12-04 09:29:30|583.3|581.2|583.29|581.19|583.31|581.21|583.29|581.19|4
1733304580000|2024-12-04 09:29:40|583.38|581.28|583.4|581.3|583.4|581.3|583.38|581.28|3
1733304600000|2024-12-04 09:30:00|583.41|581.31|583.21|581.11|583.42|581.32|583.19|581.09|6
1733304610000|2024-12-04 09:30:10|583.22|581.12|583.21|581.11|583.23|581.13|583.21|581.11|4
1733304620000|2024-12-04 09:30:20|583.2|581.1|583.18|581.08|583.22|581.12|583.18|581.08|7
1733304630000|2024-12-04 09:30:30|583.19|581.09|583.13|581.03|583.19|581.09|583.13|581.03|7
1733304640000|2024-12-04 09:30:40|583.12|581.02|583.14|581.04|583.15|581.05|583.1|581|7
1733304650000|2024-12-04 09:30:50|583.13|581.03|583.16|581.06|583.24|581.14|583.13|581.03|9
1733304660000|2024-12-04 09:31:00|583.15|581.05|583.13|581.03|583.15|581.05|583.12|581.02|7
1733304670000|2024-12-04 09:31:10|583.12|581.02|583.27|581.17|583.29|581.19|583.12|581.02|6
1733304680000|2024-12-04 09:31:20|583.26|581.16|583.24|581.14|583.26|581.16|583.24|581.14|3
1733304690000|2024-12-04 09:31:30|583.23|581.13|583.21|581.11|583.29|581.19|583.21|581.11|7
1733304700000|2024-12-04 09:31:40|583.2|581.1|583|580.9|583.2|581.1|583|580.9|7
1733304710000|2024-12-04 09:31:50|582.99|580.89|582.98|580.88|582.99|580.89|582.97|580.87|4
1733304720000|2024-12-04 09:32:00|582.97|580.87|583.04|580.94|583.05|580.95|582.97|580.87|7
1733304730000|2024-12-04 09:32:10|583.03|580.93|583.21|581.11|583.21|581.11|583.03|580.93|14
1733304740000|2024-12-04 09:32:20|583.29|581.19|583.41|581.31|583.42|581.32|583.27|581.17|15
1733304750000|2024-12-04 09:32:30|583.42|581.32|583.41|581.31|583.43|581.33|583.41|581.31|8
1733304760000|2024-12-04 09:32:40|583.33|581.23|583.35|581.25|583.39|581.29|583.33|581.23|6
1733304770000|2024-12-04 09:32:50|583.34|581.24|583.32|581.22|583.34|581.24|583.32|581.22|3
1733304780000|2024-12-04 09:33:00|583.31|581.21|583.29|581.19|583.31|581.21|583.16|581.06|10
1733304790000|2024-12-04 09:33:10|583.3|581.2|583.52|581.42|583.52|581.42|583.3|581.2|10
1733304800000|2024-12-04 09:33:20|583.53|581.43|584|581.9|584|581.9|583.53|581.43|15
1733304810000|2024-12-04 09:33:30|583.99|581.89|583.95|581.85|583.99|581.89|583.94|581.84|7
1733304820000|2024-12-04 09:33:40|583.96|581.86|584.17|582.07|584.17|582.07|583.93|581.83|11
1733304830000|2024-12-04 09:33:50|584.16|582.06|584.39|582.29|584.4|582.3|584.16|582.06|11
1733304840000|2024-12-04 09:34:00|584.38|582.28|584.39|582.29|584.41|582.31|584.36|582.26|9
1733304850000|2024-12-04 09:34:10|584.4|582.3|584.16|582.06|584.4|582.3|584.16|582.06|10
1733304860000|2024-12-04 09:34:20|584.15|582.05|584.14|582.04|584.15|582.05|584.14|582.04|2
1733304870000|2024-12-04 09:34:30|584.13|582.03|584.12|582.02|584.13|582.03|584.11|582.01|4
1733304880000|2024-12-04 09:34:40|584.11|582.01|583.98|581.88|584.11|582.01|583.96|581.86|8
1733304890000|2024-12-04 09:34:50|583.99|581.89|583.45|581.35|583.99|581.89|583.42|581.32|17
1733304900000|2024-12-04 09:35:00|583.46|581.36|583.46|581.36|583.48|581.38|583.46|581.36|5
1733304910000|2024-12-04 09:35:10|583.47|581.37|583.1|581|583.47|581.37|583.1|581|11
1733304920000|2024-12-04 09:35:20|583.09|580.99|583.05|580.95|583.09|580.99|583.04|580.94|8
1733304930000|2024-12-04 09:35:30|583.04|580.94|583.04|580.94|583.04|580.94|583.03|580.93|3
1733304940000|2024-12-04 09:35:40|583.03|580.93|583.23|581.13|583.24|581.14|583.03|580.93|5
1733304950000|2024-12-04 09:35:50|583.25|581.15|583.37|581.27|583.37|581.27|583.25|581.15|7
1733304960000|2024-12-04 09:36:00|583.36|581.26|583.33|581.23|583.36|581.26|583.32|581.22|8
1733304970000|2024-12-04 09:36:10|583.32|581.22|582.79|580.69|583.32|581.22|582.79|580.69|15
1733304980000|2024-12-04 09:36:20|582.78|580.68|582.67|580.57|582.78|580.68|582.67|580.57|8
1733304990000|2024-12-04 09:36:30|582.66|580.56|582.65|580.55|582.66|580.56|582.65|580.55|6
1733305000000|2024-12-04 09:36:40|582.71|580.61|582.68|580.58|582.71|580.61|582.68|580.58|4
1733305010000|2024-12-04 09:36:50|582.67|580.57|582.56|580.46|582.69|580.59|582.56|580.46|11
1733305020000|2024-12-04 09:37:00|582.55|580.45|582.57|580.47|582.57|580.47|582.54|580.44|5
1733305030000|2024-12-04 09:37:10|582.62|580.52|582.72|580.62|582.76|580.66|582.61|580.51|10
1733305040000|2024-12-04 09:37:20|582.71|580.61|582.67|580.57|582.71|580.61|582.63|580.53|10
1733305050000|2024-12-04 09:37:30|582.66|580.56|582.62|580.52|582.66|580.56|582.62|580.52|5
1733305060000|2024-12-04 09:37:40|582.61|580.51|582.61|580.51|582.62|580.52|582.61|580.51|3
1733305070000|2024-12-04 09:37:50|582.66|580.56|582.56|580.46|582.66|580.56|582.56|580.46|5
1733305080000|2024-12-04 09:38:00|582.57|580.47|582.42|580.32|582.57|580.47|582.36|580.26|10
1733305090000|2024-12-04 09:38:10|582.41|580.31|582.28|580.18|582.41|580.31|582.28|580.18|6
1733305100000|2024-12-04 09:38:20|582.29|580.19|582.16|580.06|582.29|580.19|582.16|580.06|9
1733305110000|2024-12-04 09:38:30|582.15|580.05|582.1|580|582.15|580.05|582.1|580|6
1733305120000|2024-12-04 09:38:40|582.09|579.99|581.95|579.85|582.09|579.99|581.93|579.83|6
1733305130000|2024-12-04 09:38:50|581.99|579.89|582.07|579.97|582.07|579.97|581.99|579.89|9
1733305140000|2024-12-04 09:39:00|582.06|579.96|582.26|580.16|582.27|580.17|582.06|579.96|8
1733305160000|2024-12-04 09:39:20|582.27|580.17|582.28|580.18|582.29|580.19|582.27|580.17|4
1733305170000|2024-12-04 09:39:30|582.29|580.19|582.32|580.22|582.32|580.22|582.29|580.19|4
1733305180000|2024-12-04 09:39:40|582.33|580.23|582.33|580.23|582.33|580.23|582.33|580.23|1
1733305190000|2024-12-04 09:39:50|582.34|580.24|582.36|580.26|582.36|580.26|582.34|580.24|3
1733305200000|2024-12-04 09:40:00|582.37|580.27|582.36|580.26|582.37|580.27|582.36|580.26|2
1733305210000|2024-12-04 09:40:10|582.35|580.25|582.09|579.99|582.35|580.25|582.08|579.98|5
1733305220000|2024-12-04 09:40:20|582.1|580|581.77|579.67|582.1|580|581.77|579.67|13
1733305230000|2024-12-04 09:40:30|581.78|579.68|581.82|579.72|581.84|579.74|581.78|579.68|10
1733305240000|2024-12-04 09:40:40|581.81|579.71|581.83|579.73|581.83|579.73|581.75|579.65|7
1733305250000|2024-12-04 09:40:50|581.72|579.62|581.77|579.67|581.77|579.67|581.72|579.62|6
1733305260000|2024-12-04 09:41:00|581.78|579.68|581.24|579.14|581.78|579.68|581.24|579.14|8
1733305270000|2024-12-04 09:41:10|581.23|579.13|581.14|579.04|581.23|579.13|581.13|579.03|24
1733305280000|2024-12-04 09:41:20|581.09|578.99|581.02|578.92|581.09|578.99|581.01|578.91|5
1733305290000|2024-12-04 09:41:30|581.03|578.93|581.14|579.04|581.14|579.04|581.03|578.93|12
1733305300000|2024-12-04 09:41:40|581.15|579.05|581.11|579.01|581.15|579.05|581.08|578.98|12
1733305310000|2024-12-04 09:41:50|581.09|578.99|581.09|578.99|581.1|579|581.09|578.99|11
1733305320000|2024-12-04 09:42:00|580.94|578.84|580.94|578.84|580.98|578.88|580.94|578.84|5
1733305330000|2024-12-04 09:42:10|580.93|578.83|581.04|578.94|581.06|578.96|580.91|578.81|9
1733305340000|2024-12-04 09:42:20|581.05|578.95|581.21|579.11|581.21|579.11|581.05|578.95|5
1733305350000|2024-12-04 09:42:30|581.46|579.36|581.47|579.37|581.56|579.46|581.46|579.36|6
1733305360000|2024-12-04 09:42:40|581.25|579.15|581.07|578.97|581.28|579.18|581.07|578.97|11
1733305370000|2024-12-04 09:42:50|581.06|578.96|581.07|578.97|581.07|578.97|581.04|578.94|6
1733305380000|2024-12-04 09:43:00|581.08|578.98|581.46|579.36|581.46|579.36|581.08|578.98|17
1733305390000|2024-12-04 09:43:10|581.47|579.37|581.57|579.47|581.57|579.47|581.47|579.37|13
1733305400000|2024-12-04 09:43:20|581.58|579.48|581.82|579.72|581.83|579.73|581.58|579.48|18
1733305410000|2024-12-04 09:43:30|581.81|579.71|581.81|579.71|581.86|579.76|581.8|579.7|9
1733305420000|2024-12-04 09:43:40|581.8|579.7|581.71|579.61|581.81|579.71|581.71|579.61|7
1733305430000|2024-12-04 09:43:50|581.7|579.6|581.67|579.57|581.7|579.6|581.67|579.57|6
1733305440000|2024-12-04 09:44:00|581.72|579.62|581.63|579.53|581.72|579.62|581.63|579.53|7
1733305450000|2024-12-04 09:44:10|581.21|579.11|581.2|579.1|581.28|579.18|581.19|579.09|11
1733305460000|2024-12-04 09:44:20|581.21|579.11|581.08|578.98|581.25|579.15|581.08|578.98|7
1733305470000|2024-12-04 09:44:30|581.07|578.97|580.89|578.79|581.07|578.97|580.89|578.79|10
1733305480000|2024-12-04 09:44:40|580.88|578.78|580.83|578.73|580.89|578.79|580.82|578.72|10
1733305490000|2024-12-04 09:44:50|580.84|578.74|580.84|578.74|580.86|578.76|580.84|578.74|7
1733305500000|2024-12-04 09:45:00|580.83|578.73|580.77|578.67|580.83|578.73|580.73|578.63|6
1733305510000|2024-12-04 09:45:10|580.78|578.68|580.8|578.7|580.8|578.7|580.78|578.68|3
1733305520000|2024-12-04 09:45:20|580.81|578.71|580.81|578.71|580.81|578.71|580.8|578.7|3
1733305530000|2024-12-04 09:45:30|580.82|578.72|581.1|579|581.12|579.02|580.82|578.72|17
1733305540000|2024-12-04 09:45:40|581.09|578.99|581.29|579.19|581.29|579.19|581.09|578.99|8
1733305550000|2024-12-04 09:45:50|581.23|579.13|581.18|579.08|581.23|579.13|581.15|579.05|8
1733305560000|2024-12-04 09:46:00|581.17|579.07|581.15|579.05|581.17|579.07|581.15|579.05|3
1733305570000|2024-12-04 09:46:10|581.14|579.04|580.94|578.84|581.14|579.04|580.92|578.82|14
1733305580000|2024-12-04 09:46:20|580.82|578.72|580.79|578.69|580.83|578.73|580.79|578.69|6
1733305590000|2024-12-04 09:46:30|580.78|578.68|580.58|578.48|580.78|578.68|580.56|578.46|9
1733305600000|2024-12-04 09:46:40|580.59|578.49|580.99|578.89|580.99|578.89|580.58|578.48|15
1733305610000|2024-12-04 09:46:50|581|578.9|581.12|579.02|581.13|579.03|581|578.9|17
1733305620000|2024-12-04 09:47:00|581.11|579.01|581.1|579|581.12|579.02|581.1|579|4
1733305630000|2024-12-04 09:47:10|581.09|578.99|580.97|578.87|581.1|579|580.97|578.87|6
1733305640000|2024-12-04 09:47:20|580.96|578.86|580.95|578.85|580.96|578.86|580.94|578.84|4
1733305650000|2024-12-04 09:47:30|581|578.9|581.31|579.21|581.31|579.21|581|578.9|14
1733305660000|2024-12-04 09:47:40|581.3|579.2|581.34|579.24|581.39|579.29|581.3|579.2|7
1733305670000|2024-12-04 09:47:50|581.35|579.25|581.24|579.14|581.35|579.25|581.21|579.11|8
1733305680000|2024-12-04 09:48:00|581.23|579.13|581.05|578.95|581.23|579.13|581.05|578.95|6
1733305690000|2024-12-04 09:48:10|581.04|578.94|581.03|578.93|581.05|578.95|581.02|578.92|8
1733305700000|2024-12-04 09:48:20|581.02|578.92|581.06|578.96|581.07|578.97|581.02|578.92|7
1733305710000|2024-12-04 09:48:30|581.05|578.95|581.04|578.94|581.05|578.95|581.04|578.94|2
1733305720000|2024-12-04 09:48:40|581.09|578.99|581.23|579.13|581.23|579.13|581.09|578.99|10
1733305730000|2024-12-04 09:48:50|581.24|579.14|581.08|578.98|581.24|579.14|581.04|578.94|12
1733305740000|2024-12-04 09:49:00|581.07|578.97|581.05|578.95|581.07|578.97|581.05|578.95|3
1733305750000|2024-12-04 09:49:10|581.04|578.94|581.02|578.92|581.04|578.94|581.02|578.92|5
1733305760000|2024-12-04 09:49:20|581.01|578.91|581.05|578.95|581.07|578.97|581.01|578.91|10
1733305770000|2024-12-04 09:49:30|581.04|578.94|580.92|578.82|581.04|578.94|580.89|578.79|6
1733305780000|2024-12-04 09:49:40|580.91|578.81|580.89|578.79|580.91|578.81|580.89|578.79|3
1733305790000|2024-12-04 09:49:50|580.88|578.78|580.7|578.6|580.88|578.78|580.69|578.59|11
1733305800000|2024-12-04 09:50:00|580.69|578.59|580.55|578.45|580.69|578.59|580.54|578.44|8
1733305810000|2024-12-04 09:50:10|580.54|578.44|580.5|578.4|580.54|578.44|580.49|578.39|9
1733305820000|2024-12-04 09:50:20|580.49|578.39|580.49|578.39|580.55|578.45|580.48|578.38|10
1733305830000|2024-12-04 09:50:30|580.48|578.38|580.54|578.44|580.62|578.52|580.48|578.38|14
1733305840000|2024-12-04 09:50:40|580.53|578.43|580.34|578.24|580.53|578.43|580.33|578.23|8
1733305850000|2024-12-04 09:50:50|580.35|578.25|580.28|578.18|580.45|578.35|580.28|578.18|11
1733305860000|2024-12-04 09:51:00|580.29|578.19|580.34|578.24|580.35|578.25|580.29|578.19|10
1733305870000|2024-12-04 09:51:10|580.33|578.23|580.18|578.08|580.33|578.23|580.18|578.08|8
1733305880000|2024-12-04 09:51:20|580.17|578.07|580.05|577.95|580.17|578.07|580.05|577.95|6
1733305890000|2024-12-04 09:51:30|580.04|577.94|579.85|577.75|580.04|577.94|579.85|577.75|12
1733305900000|2024-12-04 09:51:40|579.86|577.76|579.85|577.75|579.88|577.78|579.85|577.75|9
1733305910000|2024-12-04 09:51:50|579.84|577.74|579.7|577.6|579.84|577.74|579.7|577.6|7
1733305920000|2024-12-04 09:52:00|579.69|577.59|579.47|577.37|579.7|577.6|579.46|577.36|14
1733305930000|2024-12-04 09:52:10|579.43|577.33|579.01|576.91|579.43|577.33|578.96|576.86|17
1733305940000|2024-12-04 09:52:20|579|576.9|578.73|576.63|579.01|576.91|578.46|576.36|24
1733305950000|2024-12-04 09:52:30|578.74|576.64|578.68|576.58|578.74|576.64|578.68|576.58|8
1733305960000|2024-12-04 09:52:40|578.69|576.59|578.67|576.57|578.69|576.59|578.66|576.56|5
1733305970000|2024-12-04 09:52:50|578.66|576.56|578.6|576.5|578.68|576.58|578.6|576.5|11
1733305980000|2024-12-04 09:53:00|578.61|576.51|578.53|576.43|578.61|576.51|578.53|576.43|6
1733305990000|2024-12-04 09:53:10|578.58|576.48|578.39|576.29|578.58|576.48|578.38|576.28|10
1733306000000|2024-12-04 09:53:20|578.4|576.3|578.96|576.86|578.96|576.86|578.4|576.3|21
1733306010000|2024-12-04 09:53:30|578.97|576.87|578.95|576.85|578.98|576.88|578.94|576.84|7
1733306020000|2024-12-04 09:53:40|578.96|576.86|578.91|576.81|578.97|576.87|578.91|576.81|7
1733306030000|2024-12-04 09:53:50|578.9|576.8|578.88|576.78|578.9|576.8|578.88|576.78|3
1733306040000|2024-12-04 09:54:00|578.89|576.79|578.65|576.55|578.89|576.79|578.65|576.55|9
1733306050000|2024-12-04 09:54:10|578.59|576.49|578.37|576.27|578.59|576.49|578.29|576.19|14
1733306060000|2024-12-04 09:54:20|578.38|576.28|578.11|576.01|578.42|576.32|578.1|576|12
1733306070000|2024-12-04 09:54:30|578.12|576.02|578.2|576.1|578.21|576.11|578.12|576.02|14
1733306080000|2024-12-04 09:54:40|578.21|576.11|578.3|576.2|578.3|576.2|578.21|576.11|11
1733306090000|2024-12-04 09:54:50|578.26|576.16|578.23|576.13|578.26|576.16|578.23|576.13|4
1733306100000|2024-12-04 09:55:00|578.22|576.12|578.2|576.1|578.22|576.12|578.2|576.1|3
1733306110000|2024-12-04 09:55:10|578.19|576.09|577.87|575.77|578.19|576.09|577.86|575.76|6
1733306120000|2024-12-04 09:55:20|577.81|575.71|577.69|575.59|577.87|575.77|577.68|575.58|9
1733306130000|2024-12-04 09:55:30|577.7|575.6|577.6|575.5|577.76|575.66|577.6|575.5|12
1733306140000|2024-12-04 09:55:40|577.61|575.51|577.73|575.63|577.73|575.63|577.61|575.51|14
1733306150000|2024-12-04 09:55:50|577.74|575.64|577.73|575.63|577.76|575.66|577.73|575.63|7
1733306160000|2024-12-04 09:56:00|577.74|575.64|578.33|576.23|578.34|576.24|577.74|575.64|18
1733306170000|2024-12-04 09:56:10|578.32|576.22|578.41|576.31|578.41|576.31|578.31|576.21|11
1733306180000|2024-12-04 09:56:20|578.42|576.32|578.38|576.28|578.42|576.32|578.38|576.28|5
1733306190000|2024-12-04 09:56:30|578.37|576.27|578.76|576.66|578.81|576.71|578.37|576.27|19
1733306200000|2024-12-04 09:56:40|578.75|576.65|578.63|576.53|578.75|576.65|578.62|576.52|6
1733306210000|2024-12-04 09:56:50|578.62|576.52|578.65|576.55|578.65|576.55|578.61|576.51|8
1733306220000|2024-12-04 09:57:00|578.66|576.56|578.8|576.7|578.82|576.72|578.65|576.55|11
1733306230000|2024-12-04 09:57:10|578.88|576.78|578.28|576.18|578.93|576.83|578.28|576.18|16
1733306240000|2024-12-04 09:57:20|578.27|576.17|578.22|576.12|578.34|576.24|578.2|576.1|18
1733306250000|2024-12-04 09:57:30|578.21|576.11|578.21|576.11|578.22|576.12|578.19|576.09|8
1733306260000|2024-12-04 09:57:40|578.22|576.12|578.3|576.2|578.3|576.2|578.22|576.12|9
1733306270000|2024-12-04 09:57:50|578.34|576.24|578.41|576.31|578.42|576.32|578.33|576.23|6
1733306280000|2024-12-04 09:58:00|578.4|576.3|578.45|576.35|578.5|576.4|578.4|576.3|7
1733306290000|2024-12-04 09:58:10|578.46|576.36|578.45|576.35|578.48|576.38|578.45|576.35|10
1733306300000|2024-12-04 09:58:20|578.44|576.34|578.49|576.39|578.49|576.39|578.43|576.33|6
1733306310000|2024-12-04 09:58:30|578.48|576.38|578.68|576.58|578.69|576.59|578.48|576.38|4
1733306320000|2024-12-04 09:58:40|578.69|576.59|578.7|576.6|578.71|576.61|578.69|576.59|6
1733306330000|2024-12-04 09:58:50|578.69|576.59|578.72|576.62|578.72|576.62|578.69|576.59|6
1733306340000|2024-12-04 09:59:00|578.77|576.67|578.76|576.66|578.77|576.67|578.76|576.66|2
1733306350000|2024-12-04 09:59:10|578.75|576.65|578.74|576.64|578.75|576.65|578.74|576.64|4
1733306360000|2024-12-04 09:59:20|578.73|576.63|579.27|577.17|579.27|577.17|578.73|576.63|15
1733306370000|2024-12-04 09:59:30|579.26|577.16|579.74|577.64|579.75|577.65|579.26|577.16|23
1733306380000|2024-12-04 09:59:40|579.77|577.67|580.05|577.95|580.09|577.99|579.77|577.67|15
1733306390000|2024-12-04 09:59:50|580.04|577.94|579.91|577.81|580.04|577.94|579.91|577.81|12
1733306400000|2024-12-04 10:00:00|579.9|577.8|579.87|577.77|579.9|577.8|579.87|577.77|6
1733306410000|2024-12-04 10:00:10|579.7|577.6|579.7|577.6|579.7|577.6|579.62|577.52|3
1733306420000|2024-12-04 10:00:20|579.69|577.59|579.49|577.39|579.69|577.59|579.49|577.39|11
1733306430000|2024-12-04 10:00:30|579.48|577.38|579.45|577.35|579.48|577.38|579.45|577.35|4
1733306440000|2024-12-04 10:00:40|579.4|577.3|579.37|577.27|579.4|577.3|579.37|577.27|4
1733306450000|2024-12-04 10:00:50|579.59|577.49|579.59|577.49|579.61|577.51|579.58|577.48|11
1733306460000|2024-12-04 10:01:00|579.58|577.48|579.34|577.24|579.59|577.49|579.34|577.24|19
1733306470000|2024-12-04 10:01:10|579.33|577.23|579.3|577.2|579.33|577.23|579.29|577.19|6
1733306480000|2024-12-04 10:01:20|579.29|577.19|578.92|576.82|579.29|577.19|578.92|576.82|16
1733306490000|2024-12-04 10:01:30|578.91|576.81|578.87|576.77|578.91|576.81|578.87|576.77|7
1733306500000|2024-12-04 10:01:40|578.86|576.76|578.83|576.73|578.86|576.76|578.83|576.73|4
1733306510000|2024-12-04 10:01:50|578.82|576.72|578.82|576.72|578.82|576.72|578.81|576.71|3
1733306520000|2024-12-04 10:02:00|578.81|576.71|578.87|576.77|578.9|576.8|578.81|576.71|8
1733306530000|2024-12-04 10:02:10|578.86|576.76|578.86|576.76|578.86|576.76|578.86|576.76|1
1733306540000|2024-12-04 10:02:20|578.91|576.81|579.15|577.05|579.15|577.05|578.9|576.8|13
1733306550000|2024-12-04 10:02:30|579.16|577.06|579.63|577.53|579.63|577.53|579.16|577.06|11
1733306560000|2024-12-04 10:02:40|579.64|577.54|579.43|577.33|579.65|577.55|579.43|577.33|22
1733306570000|2024-12-04 10:02:50|579.42|577.32|579.4|577.3|579.42|577.32|579.4|577.3|5
1733306580000|2024-12-04 10:03:00|579.39|577.29|579.33|577.23|579.39|577.29|579.33|577.23|4
1733306590000|2024-12-04 10:03:10|579.32|577.22|579.22|577.12|579.32|577.22|579.22|577.12|4
1733306600000|2024-12-04 10:03:20|579.21|577.11|579.18|577.08|579.21|577.11|579.18|577.08|4
1733306610000|2024-12-04 10:03:30|579.17|577.07|579.06|576.96|579.17|577.07|579.02|576.92|8
1733306620000|2024-12-04 10:03:40|579.07|576.97|578.99|576.89|579.07|576.97|578.99|576.89|8
1733306630000|2024-12-04 10:03:50|578.98|576.88|578.95|576.85|578.98|576.88|578.95|576.85|4
1733306640000|2024-12-04 10:04:00|578.94|576.84|578.89|576.79|578.94|576.84|578.89|576.79|6
1733306650000|2024-12-04 10:04:10|578.88|576.78|578.7|576.6|578.88|576.78|578.7|576.6|6
1733306660000|2024-12-04 10:04:20|578.69|576.59|578.9|576.8|578.92|576.82|578.67|576.57|8
1733306670000|2024-12-04 10:04:30|578.91|576.81|578.91|576.81|578.91|576.81|578.91|576.81|1
1733306680000|2024-12-04 10:04:40|578.9|576.8|578.86|576.76|578.9|576.8|578.86|576.76|5
1733306690000|2024-12-04 10:04:50|578.85|576.75|578.69|576.59|578.86|576.76|578.69|576.59|6
1733306700000|2024-12-04 10:05:00|578.68|576.58|578.51|576.41|578.68|576.58|578.51|576.41|8
1733306710000|2024-12-04 10:05:10|578.5|576.4|578.31|576.21|578.51|576.41|578.31|576.21|9
1733306720000|2024-12-04 10:05:20|578.3|576.2|578.3|576.2|578.3|576.2|578.3|576.2|1
1733306730000|2024-12-04 10:05:30|578.26|576.16|578.28|576.18|578.28|576.18|578.25|576.15|5
1733306740000|2024-12-04 10:05:40|578.29|576.19|578.29|576.19|578.29|576.19|578.28|576.18|3
1733306750000|2024-12-04 10:05:50|578.28|576.18|577.86|575.76|578.29|576.19|577.86|575.76|12
1733306760000|2024-12-04 10:06:00|577.85|575.75|577.74|575.64|577.85|575.75|577.7|575.6|16
1733306770000|2024-12-04 10:06:10|577.73|575.63|577.62|575.52|577.73|575.63|577.62|575.52|8
1733306780000|2024-12-04 10:06:20|577.63|575.53|577.56|575.46|577.69|575.59|577.56|575.46|13
1733306790000|2024-12-04 10:06:30|577.43|575.33|577.45|575.35|577.45|575.35|577.41|575.31|7
1733306800000|2024-12-04 10:06:40|577.44|575.34|577.39|575.29|577.44|575.34|577.39|575.29|4
1733306810000|2024-12-04 10:06:50|577.38|575.28|576.67|574.57|577.38|575.28|576.22|574.12|14
1733306820000|2024-12-04 10:07:00|576.68|574.58|575.52|573.42|576.8|574.7|575.52|573.42|28
1733306830000|2024-12-04 10:07:10|575.51|573.41|575.92|573.82|576.28|574.18|575.5|573.4|31
1733306840000|2024-12-04 10:07:20|575.91|573.81|575.72|573.62|575.91|573.81|575.72|573.62|19
1733306850000|2024-12-04 10:07:30|575.71|573.61|575.89|573.79|575.91|573.81|575.71|573.61|4
1733306860000|2024-12-04 10:07:40|575.88|573.78|575.84|573.74|575.88|573.78|575.84|573.74|5
1733306870000|2024-12-04 10:07:50|575.83|573.73|575.75|573.65|575.83|573.73|575.75|573.65|9
1733306880000|2024-12-04 10:08:00|575.74|573.64|575.76|573.66|576.11|574.01|575.7|573.6|14
1733306890000|2024-12-04 10:08:10|575.75|573.65|575.73|573.63|575.75|573.65|575.73|573.63|3
1733306900000|2024-12-04 10:08:20|575.79|573.69|576.13|574.03|576.14|574.04|575.79|573.69|15
1733306910000|2024-12-04 10:08:30|576.12|574.02|576.5|574.4|576.51|574.41|576.12|574.02|10
1733306920000|2024-12-04 10:08:40|576.49|574.39|576.28|574.18|576.49|574.39|576.28|574.18|11
1733306930000|2024-12-04 10:08:50|576.27|574.17|576.2|574.1|576.27|574.17|576.18|574.08|9
1733306940000|2024-12-04 10:09:00|576.19|574.09|576.18|574.08|576.19|574.09|576.18|574.08|4
1733306950000|2024-12-04 10:09:10|576.19|574.09|576.45|574.35|576.45|574.35|576.19|574.09|17
1733306960000|2024-12-04 10:09:20|576.46|574.36|576.74|574.64|576.74|574.64|576.45|574.35|16
1733306970000|2024-12-04 10:09:30|576.73|574.63|576.86|574.76|576.91|574.81|576.73|574.63|16
1733306980000|2024-12-04 10:09:40|576.87|574.77|576.86|574.76|576.9|574.8|576.86|574.76|8
1733307000000|2024-12-04 10:10:00|576.68|574.58|576.71|574.61|576.71|574.61|576.68|574.58|6
1733307010000|2024-12-04 10:10:10|576.72|574.62|576.74|574.64|576.76|574.66|576.62|574.52|20
1733307020000|2024-12-04 10:10:20|576.75|574.65|576.67|574.57|576.77|574.67|576.61|574.51|19
1733307030000|2024-12-04 10:10:30|576.68|574.58|576.76|574.66|576.78|574.68|576.68|574.58|19
1733307050000|2024-12-04 10:10:50|576.77|574.67|576.75|574.65|576.77|574.67|576.75|574.65|3
1733307060000|2024-12-04 10:11:00|576.76|574.66|577.01|574.91|577.01|574.91|576.71|574.61|20
1733307070000|2024-12-04 10:11:10|577.02|574.92|577.12|575.02|577.12|575.02|577.02|574.92|13
1733307080000|2024-12-04 10:11:20|577.13|575.03|577.4|575.3|577.4|575.3|577.1|575|16
1733307090000|2024-12-04 10:11:30|577.41|575.31|577.29|575.19|577.46|575.36|577.23|575.13|11
1733307100000|2024-12-04 10:11:40|577.28|575.18|577.36|575.26|577.36|575.26|577.27|575.17|13
1733307110000|2024-12-04 10:11:50|577.37|575.27|577.32|575.22|577.38|575.28|577.28|575.18|16
1733307120000|2024-12-04 10:12:00|577.3|575.2|577.16|575.06|577.32|575.22|577.13|575.03|16
1733307130000|2024-12-04 10:12:10|577.17|575.07|577.19|575.09|577.23|575.13|577.13|575.03|16
1733307140000|2024-12-04 10:12:20|577.2|575.1|577.13|575.03|577.2|575.1|577|574.9|22
1733307150000|2024-12-04 10:12:30|577.14|575.04|577.15|575.05|577.16|575.06|577.11|575.01|13
1733307160000|2024-12-04 10:12:40|577.16|575.06|577.13|575.03|577.16|575.06|577.11|575.01|9
1733307170000|2024-12-04 10:12:50|577.1|575|576.94|574.84|577.13|575.03|576.92|574.82|8
1733307180000|2024-12-04 10:13:00|576.93|574.83|576.62|574.52|576.93|574.83|576.62|574.52|16
1733307190000|2024-12-04 10:13:10|576.61|574.51|576.46|574.36|576.61|574.51|576.4|574.3|14
1733307200000|2024-12-04 10:13:20|576.47|574.37|576.5|574.4|576.52|574.42|576.47|574.37|11
1733307210000|2024-12-04 10:13:30|576.46|574.36|576.38|574.28|576.46|574.36|576.36|574.26|8
1733307220000|2024-12-04 10:13:40|576.39|574.29|576.17|574.07|576.39|574.29|576.17|574.07|11
1733307230000|2024-12-04 10:13:50|576.16|574.06|575.98|573.88|576.16|574.06|575.98|573.88|17
1733307240000|2024-12-04 10:14:00|575.97|573.87|575.95|573.85|575.97|573.87|575.94|573.84|5
1733307250000|2024-12-04 10:14:10|575.94|573.84|576.16|574.06|576.18|574.08|575.94|573.84|18
1733307260000|2024-12-04 10:14:20|576.17|574.07|576.14|574.04|576.18|574.08|576.04|573.94|14
1733307270000|2024-12-04 10:14:30|576.15|574.05|576.33|574.23|576.33|574.23|576.15|574.05|14
1733307280000|2024-12-04 10:14:40|576.32|574.22|576.31|574.21|576.32|574.22|576.31|574.21|2
1733307290000|2024-12-04 10:14:50|576.32|574.22|576.3|574.2|576.32|574.22|576.3|574.2|3
1733307300000|2024-12-04 10:15:00|576.31|574.21|576.31|574.21|576.31|574.21|576.28|574.18|13
1733307310000|2024-12-04 10:15:10|576.32|574.22|576.38|574.28|576.38|574.28|576.32|574.22|7
1733307320000|2024-12-04 10:15:20|576.39|574.29|576.42|574.32|576.47|574.37|576.39|574.29|13
1733307330000|2024-12-04 10:15:30|576.43|574.33|576.56|574.46|576.61|574.51|576.43|574.33|17
1733307340000|2024-12-04 10:15:40|576.57|574.47|576.81|574.71|576.81|574.71|576.57|574.47|14
1733307350000|2024-12-04 10:15:50|576.8|574.7|577.17|575.07|577.21|575.11|576.8|574.7|14
1733307360000|2024-12-04 10:16:00|577.18|575.08|577.11|575.01|577.19|575.09|577.11|575.01|8
1733307370000|2024-12-04 10:16:10|577.1|575|577.13|575.03|577.14|575.04|577.1|575|8
1733307380000|2024-12-04 10:16:20|577.12|575.02|576.98|574.88|577.12|575.02|576.98|574.88|4
1733307390000|2024-12-04 10:16:30|576.97|574.87|576.97|574.87|576.99|574.89|576.96|574.86|16
1733307400000|2024-12-04 10:16:40|576.98|574.88|576.98|574.88|576.99|574.89|576.96|574.86|7
1733307410000|2024-12-04 10:16:50|576.99|574.89|577.09|574.99|577.09|574.99|576.96|574.86|14
1733307420000|2024-12-04 10:17:00|577.08|574.98|577.18|575.08|577.18|575.08|577.08|574.98|11
1733307430000|2024-12-04 10:17:10|577.26|575.16|577.27|575.17|577.27|575.17|577.21|575.11|8
1733307440000|2024-12-04 10:17:20|577.28|575.18|577.29|575.19|577.29|575.19|577.28|575.18|2
1733307450000|2024-12-04 10:17:30|577.3|575.2|577.37|575.27|577.38|575.28|577.3|575.2|10
1733307460000|2024-12-04 10:17:40|577.38|575.28|577.4|575.3|577.4|575.3|577.38|575.28|3
1733307470000|2024-12-04 10:17:50|577.37|575.27|577.39|575.29|577.41|575.31|577.36|575.26|12
1733307480000|2024-12-04 10:18:00|577.4|575.3|577.61|575.51|577.61|575.51|577.4|575.3|16
1733307490000|2024-12-04 10:18:10|577.62|575.52|577.51|575.41|577.62|575.52|577.51|575.41|7
1733307500000|2024-12-04 10:18:20|577.42|575.32|577.42|575.32|577.42|575.32|577.42|575.32|1
1733307510000|2024-12-04 10:18:30|577.36|575.26|577.4|575.3|577.4|575.3|577.36|575.26|5
1733307520000|2024-12-04 10:18:40|577.41|575.31|577.32|575.22|577.41|575.31|577.31|575.21|5
1733307530000|2024-12-04 10:18:50|577.33|575.23|577.33|575.23|577.33|575.23|577.31|575.21|7
1733307540000|2024-12-04 10:19:00|577.34|575.24|577.42|575.32|577.42|575.32|577.34|575.24|10
1733307550000|2024-12-04 10:19:10|577.43|575.33|577.35|575.25|577.44|575.34|577.11|575.01|23
1733307560000|2024-12-04 10:19:20|577.33|575.23|577.39|575.29|577.39|575.29|577.33|575.23|10
1733307570000|2024-12-04 10:19:30|577.4|575.3|577.34|575.24|577.4|575.3|577.31|575.21|6
1733307580000|2024-12-04 10:19:40|577.33|575.23|577.22|575.12|577.33|575.23|577.13|575.03|14
1733307590000|2024-12-04 10:19:50|577.12|575.02|576.92|574.82|577.16|575.06|576.91|574.81|12
1733307600000|2024-12-04 10:20:00|576.91|574.81|576.9|574.8|576.91|574.81|576.88|574.78|5
1733307610000|2024-12-04 10:20:10|576.89|574.79|576.9|574.8|576.9|574.8|576.86|574.76|12
1733307620000|2024-12-04 10:20:20|576.91|574.81|577.33|575.23|577.33|575.23|576.91|574.81|20
1733307630000|2024-12-04 10:20:30|577.27|575.17|577.39|575.29|577.39|575.29|577.27|575.17|14
1733307640000|2024-12-04 10:20:40|577.4|575.3|577.46|575.36|577.46|575.36|577.4|575.3|7
1733307650000|2024-12-04 10:20:50|577.45|575.35|577.24|575.14|577.45|575.35|577.24|575.14|8
1733307660000|2024-12-04 10:21:00|577.23|575.13|577.15|575.05|577.24|575.14|577.12|575.02|7
1733307670000|2024-12-04 10:21:10|577.16|575.06|577.23|575.13|577.23|575.13|577.16|575.06|8
1733307680000|2024-12-04 10:21:20|577.22|575.12|577.06|574.96|577.23|575.13|577.06|574.96|10
1733307690000|2024-12-04 10:21:30|577.05|574.95|577.05|574.95|577.05|574.95|577.05|574.95|1
1733307700000|2024-12-04 10:21:40|577.06|574.96|577.07|574.97|577.07|574.97|577.06|574.96|2
1733307710000|2024-12-04 10:21:50|577.08|574.98|577.1|575|577.1|575|577.08|574.98|3
1733307720000|2024-12-04 10:22:00|577.11|575.01|577.12|575.02|577.12|575.02|577.11|575.01|4
1733307730000|2024-12-04 10:22:10|577.11|575.01|577.13|575.03|577.13|575.03|577.11|575.01|3
1733307740000|2024-12-04 10:22:20|577.14|575.04|576.98|574.88|577.16|575.06|576.98|574.88|7
1733307750000|2024-12-04 10:22:30|576.99|574.89|577.05|574.95|577.05|574.95|576.98|574.88|9
1733307760000|2024-12-04 10:22:40|577.06|574.96|577.31|575.21|577.31|575.21|577.06|574.96|15
1733307770000|2024-12-04 10:22:50|577.32|575.22|577.52|575.42|577.52|575.42|577.31|575.21|14
1733307780000|2024-12-04 10:23:00|577.53|575.43|577.6|575.5|577.6|575.5|577.53|575.43|9
1733307790000|2024-12-04 10:23:10|577.61|575.51|577.82|575.72|577.82|575.72|577.61|575.51|12
1733307800000|2024-12-04 10:23:20|577.83|575.73|577.87|575.77|578.04|575.94|577.83|575.73|13
1733307810000|2024-12-04 10:23:30|577.86|575.76|577.73|575.63|577.86|575.76|577.69|575.59|11
1733307820000|2024-12-04 10:23:40|577.74|575.64|577.81|575.71|577.81|575.71|577.73|575.63|13
1733307830000|2024-12-04 10:23:50|577.82|575.72|577.68|575.58|577.82|575.72|577.62|575.52|9
1733307840000|2024-12-04 10:24:00|577.69|575.59|577.7|575.6|577.72|575.62|577.67|575.57|9
1733307850000|2024-12-04 10:24:10|577.71|575.61|577.7|575.6|577.72|575.62|577.7|575.6|4
1733307860000|2024-12-04 10:24:20|577.71|575.61|577.69|575.59|577.71|575.61|577.69|575.59|3
1733307870000|2024-12-04 10:24:30|577.68|575.58|577.67|575.57|577.68|575.58|577.67|575.57|2
1733307880000|2024-12-04 10:24:40|577.66|575.56|577.5|575.4|577.66|575.56|577.47|575.37|6
1733307890000|2024-12-04 10:24:50|577.51|575.41|577.52|575.42|577.57|575.47|577.47|575.37|15
1733307900000|2024-12-04 10:25:00|577.51|575.41|577.5|575.4|577.51|575.41|577.5|575.4|2
1733307910000|2024-12-04 10:25:10|577.49|575.39|577.49|575.39|577.49|575.39|577.44|575.34|4
1733307920000|2024-12-04 10:25:20|577.48|575.38|577.49|575.39|577.5|575.4|577.48|575.38|8
1733307930000|2024-12-04 10:25:30|577.48|575.38|577.62|575.52|577.62|575.52|577.48|575.38|15
1733307940000|2024-12-04 10:25:40|577.57|575.47|577.55|575.45|577.61|575.51|577.55|575.45|12
1733307950000|2024-12-04 10:25:50|577.47|575.37|577.48|575.38|577.49|575.39|577.47|575.37|8
1733307960000|2024-12-04 10:26:00|577.49|575.39|577.56|575.46|577.57|575.47|577.49|575.39|19
1733307970000|2024-12-04 10:26:10|577.57|575.47|577.89|575.79|577.89|575.79|577.57|575.47|10
1733307980000|2024-12-04 10:26:20|577.9|575.8|577.91|575.81|577.91|575.81|577.87|575.77|8
1733307990000|2024-12-04 10:26:30|577.87|575.77|577.86|575.76|577.9|575.8|577.82|575.72|18
1733308000000|2024-12-04 10:26:40|577.84|575.74|577.83|575.73|577.85|575.75|577.83|575.73|9
1733308010000|2024-12-04 10:26:50|577.73|575.63|577.8|575.7|577.8|575.7|577.69|575.59|12
1733308020000|2024-12-04 10:27:00|577.79|575.69|575.84|573.74|577.79|575.69|575.84|573.74|13
1733308030000|2024-12-04 10:27:10|575.85|573.75|574.93|572.83|575.87|573.77|574.74|572.64|16
1733308040000|2024-12-04 10:27:20|574.95|572.85|575.63|573.53|575.63|573.53|574.95|572.85|22
1733308050000|2024-12-04 10:27:30|575.64|573.54|575.95|573.85|575.95|573.85|575.64|573.54|17
1733308060000|2024-12-04 10:27:40|575.99|573.89|576.08|573.98|576.08|573.98|575.99|573.89|8
1733308070000|2024-12-04 10:27:50|576.09|573.99|576.02|573.92|576.11|574.01|576.01|573.91|8
1733308080000|2024-12-04 10:28:00|576.03|573.93|576.75|574.65|576.75|574.65|576.03|573.93|21
1733308090000|2024-12-04 10:28:10|576.76|574.66|576.76|574.66|576.78|574.68|576.76|574.66|6
1733308100000|2024-12-04 10:28:20|576.75|574.65|576.69|574.59|576.75|574.65|576.69|574.59|4
1733308110000|2024-12-04 10:28:30|576.68|574.58|576.68|574.58|576.69|574.59|576.68|574.58|5
1733308120000|2024-12-04 10:28:40|576.67|574.57|576.57|574.47|576.67|574.57|576.57|574.47|5
1733308130000|2024-12-04 10:28:50|576.56|574.46|576.4|574.3|576.56|574.46|576.38|574.28|6
1733308140000|2024-12-04 10:29:00|576.41|574.31|576.41|574.31|576.44|574.34|576.39|574.29|10
1733308150000|2024-12-04 10:29:10|576.4|574.3|576.39|574.29|576.48|574.38|576.39|574.29|15
1733308160000|2024-12-04 10:29:20|576.4|574.3|576.39|574.29|576.46|574.36|576.38|574.28|16
1733308170000|2024-12-04 10:29:30|576.4|574.3|576.34|574.24|576.4|574.3|576.33|574.23|8
1733308180000|2024-12-04 10:29:40|576.35|574.25|576.29|574.19|576.35|574.25|576.29|574.19|3
1733308190000|2024-12-04 10:29:50|576.28|574.18|576.35|574.25|576.38|574.28|576.28|574.18|26
1733308200000|2024-12-04 10:30:00|576.36|574.26|576.32|574.22|576.36|574.26|576.27|574.17|5
1733308210000|2024-12-04 10:30:10|576.33|574.23|576.35|574.25|576.36|574.26|576.32|574.22|9
1733308220000|2024-12-04 10:30:20|576.36|574.26|576.37|574.27|576.4|574.3|576.35|574.25|7
1733308230000|2024-12-04 10:30:30|576.34|574.24|576.23|574.13|576.38|574.28|576.22|574.12|8
1733308240000|2024-12-04 10:30:40|576.24|574.14|576.25|574.15|576.25|574.15|576.16|574.06|12
1733308250000|2024-12-04 10:30:50|576.24|574.14|576.2|574.1|576.24|574.14|576.19|574.09|7
1733308260000|2024-12-04 10:31:00|576.19|574.09|576.19|574.09|576.19|574.09|576.18|574.08|3
1733308270000|2024-12-04 10:31:10|576.18|574.08|576.16|574.06|576.2|574.1|576.16|574.06|9
1733308280000|2024-12-04 10:31:20|576.18|574.08|576.25|574.15|576.25|574.15|576.17|574.07|17
1733308290000|2024-12-04 10:31:30|576.24|574.14|576.2|574.1|576.24|574.14|576.2|574.1|4
1733308300000|2024-12-04 10:31:40|576.19|574.09|576.1|574|576.19|574.09|576.03|573.93|9
1733308310000|2024-12-04 10:31:50|576.04|573.94|576.09|573.99|576.1|574|576.03|573.93|11
1733308320000|2024-12-04 10:32:00|576.08|573.98|575.8|573.7|576.08|573.98|575.8|573.7|11
1733308330000|2024-12-04 10:32:10|575.79|573.69|575.64|573.54|575.79|573.69|575.63|573.53|10
1733308340000|2024-12-04 10:32:20|575.63|573.53|575.71|573.61|575.72|573.62|575.63|573.53|13
1733308350000|2024-12-04 10:32:30|575.69|573.59|575.66|573.56|575.69|573.59|575.66|573.56|7
1733308360000|2024-12-04 10:32:40|575.67|573.57|575.7|573.6|575.7|573.6|575.64|573.54|11
1733308370000|2024-12-04 10:32:50|575.63|573.53|575.69|573.59|575.74|573.64|575.63|573.53|17
1733308380000|2024-12-04 10:33:00|575.65|573.55|575.69|573.59|575.69|573.59|575.64|573.54|11
1733308400000|2024-12-04 10:33:20|575.68|573.58|575.45|573.35|575.68|573.58|575.39|573.29|15
1733308410000|2024-12-04 10:33:30|575.46|573.36|575.13|573.03|575.47|573.37|575.04|572.94|21
1733308420000|2024-12-04 10:33:40|575.14|573.04|574.76|572.66|575.16|573.06|574.75|572.65|23
1733308430000|2024-12-04 10:33:50|574.77|572.67|574.75|572.65|574.81|572.71|574.74|572.64|15
1733308440000|2024-12-04 10:34:00|574.72|572.62|574.74|572.64|574.74|572.64|574.7|572.6|11
1733308450000|2024-12-04 10:34:10|574.68|572.58|574.68|572.58|574.68|572.58|574.65|572.55|7
1733308460000|2024-12-04 10:34:20|574.65|572.55|574.7|572.6|574.71|572.61|574.64|572.54|21
1733308470000|2024-12-04 10:34:30|574.68|572.58|574.69|572.59|574.72|572.62|574.68|572.58|9
1733308480000|2024-12-04 10:34:40|574.7|572.6|574.54|572.44|574.7|572.6|574.54|572.44|8
1733308490000|2024-12-04 10:34:50|574.53|572.43|574.18|572.08|574.53|572.43|574.16|572.06|21
1733308500000|2024-12-04 10:35:00|574.17|572.07|574.15|572.05|574.22|572.12|574.13|572.03|18
1733308510000|2024-12-04 10:35:10|574.16|572.06|574.13|572.03|574.2|572.1|574.13|572.03|11
1733308520000|2024-12-04 10:35:20|574.14|572.04|574.35|572.25|574.44|572.34|574.12|572.02|23
1733308530000|2024-12-04 10:35:30|574.36|572.26|574.39|572.29|574.4|572.3|574.32|572.22|17
1733308540000|2024-12-04 10:35:40|574.4|572.3|574.45|572.35|574.45|572.35|574.4|572.3|12
1733308550000|2024-12-04 10:35:50|574.42|572.32|574.46|572.36|574.47|572.37|574.42|572.32|15
1733308560000|2024-12-04 10:36:00|574.57|572.47|575.05|572.95|575.38|573.28|574.57|572.47|13
1733308570000|2024-12-04 10:36:10|575.06|572.96|574.91|572.81|575.07|572.97|574.89|572.79|13
1733308580000|2024-12-04 10:36:20|574.92|572.82|574.74|572.64|574.93|572.83|574.74|572.64|12
1733308590000|2024-12-04 10:36:30|574.73|572.63|574.65|572.55|574.79|572.69|574.65|572.55|13
1733308600000|2024-12-04 10:36:40|574.64|572.54|574.62|572.52|574.65|572.55|574.51|572.41|17
1733308610000|2024-12-04 10:36:50|574.63|572.53|572.65|570.55|574.63|572.53|572.48|570.38|25
1733308620000|2024-12-04 10:37:00|572.66|570.56|572.99|570.89|572.99|570.89|572.66|570.56|21
1733308630000|2024-12-04 10:37:10|573.02|570.92|573.14|571.04|573.19|571.09|573.02|570.92|24
1733308640000|2024-12-04 10:37:20|573.15|571.05|573.14|571.04|573.21|571.11|573.11|571.01|13
1733308650000|2024-12-04 10:37:30|573.11|571.01|572.91|570.81|573.11|571.01|572.83|570.73|14
1733308660000|2024-12-04 10:37:40|572.9|570.8|573.07|570.97|573.07|570.97|572.9|570.8|20
1733308670000|2024-12-04 10:37:50|573.08|570.98|573.32|571.22|573.32|571.22|573.08|570.98|17
1733308680000|2024-12-04 10:38:00|573.33|571.23|573.84|571.74|573.84|571.74|573.32|571.22|11
1733308690000|2024-12-04 10:38:10|573.85|571.75|573.71|571.61|573.86|571.76|573.71|571.61|10
1733308700000|2024-12-04 10:38:20|573.7|571.6|573.61|571.51|573.7|571.6|573.54|571.44|11
1733308710000|2024-12-04 10:38:30|573.62|571.52|573.78|571.68|573.78|571.68|573.62|571.52|23
1733308720000|2024-12-04 10:38:40|573.8|571.7|573.43|571.33|573.82|571.72|573.43|571.33|12
1733308730000|2024-12-04 10:38:50|573.45|571.35|573.23|571.13|573.51|571.41|573.22|571.12|21
1733308740000|2024-12-04 10:39:00|573.22|571.12|573.18|571.08|573.25|571.15|573.15|571.05|21
1733308750000|2024-12-04 10:39:10|573.17|571.07|573.55|571.45|573.55|571.45|573.17|571.07|21
1733308760000|2024-12-04 10:39:20|573.57|571.47|573.79|571.69|573.82|571.72|573.57|571.47|22
1733308770000|2024-12-04 10:39:30|573.8|571.7|573.61|571.51|573.84|571.74|573.61|571.51|15
1733308780000|2024-12-04 10:39:40|573.62|571.52|573.81|571.71|573.81|571.71|573.62|571.52|26
1733308790000|2024-12-04 10:39:50|573.82|571.72|573.82|571.72|573.83|571.73|573.77|571.67|10
1733308800000|2024-12-04 10:40:00|573.75|571.65|573.75|571.65|573.8|571.7|573.7|571.6|4
1733308810000|2024-12-04 10:40:10|573.76|571.66|573.74|571.64|573.81|571.71|573.7|571.6|12
1733308820000|2024-12-04 10:40:20|573.75|571.65|573.77|571.67|573.77|571.67|573.7|571.6|9
1733308830000|2024-12-04 10:40:30|573.73|571.63|573.78|571.68|573.78|571.68|573.73|571.63|6
1733308840000|2024-12-04 10:40:40|573.79|571.69|573.83|571.73|573.88|571.78|573.73|571.63|19
1733308850000|2024-12-04 10:40:50|573.84|571.74|574.15|572.05|574.15|572.05|573.84|571.74|13
1733308860000|2024-12-04 10:41:00|574.16|572.06|574.39|572.29|574.51|572.41|574.16|572.06|26
1733308870000|2024-12-04 10:41:10|574.4|572.3|574.45|572.35|574.46|572.36|574.4|572.3|8
1733308880000|2024-12-04 10:41:20|574.42|572.32|574.33|572.23|574.42|572.32|574.3|572.2|5
1733308890000|2024-12-04 10:41:30|574.34|572.24|574.11|572.01|574.39|572.29|574.11|572.01|19
1733308900000|2024-12-04 10:41:40|574.12|572.02|574.16|572.06|574.17|572.07|574.11|572.01|16
1733308910000|2024-12-04 10:41:50|574.17|572.07|574.04|571.94|574.19|572.09|573.98|571.88|15
1733308920000|2024-12-04 10:42:00|573.97|571.87|574.2|572.1|574.2|572.1|573.97|571.87|23
1733308930000|2024-12-04 10:42:10|574.21|572.11|574.35|572.25|574.36|572.26|574.21|572.11|14
1733308940000|2024-12-04 10:42:20|574.34|572.24|574.43|572.33|574.43|572.33|574.34|572.24|9
1733308950000|2024-12-04 10:42:30|574.44|572.34|574.66|572.56|574.67|572.57|574.44|572.34|15
1733308960000|2024-12-04 10:42:40|574.65|572.55|574.67|572.57|574.67|572.57|574.65|572.55|7
1733308970000|2024-12-04 10:42:50|574.68|572.58|575.24|573.14|575.24|573.14|574.68|572.58|25
1733308980000|2024-12-04 10:43:00|575.25|573.15|575.59|573.49|575.59|573.49|575.25|573.15|14
1733308990000|2024-12-04 10:43:10|575.58|573.48|575.58|573.48|575.63|573.53|575.58|573.48|10
1733309000000|2024-12-04 10:43:20|575.57|573.47|575.56|573.46|575.57|573.47|575.55|573.45|6
1733309010000|2024-12-04 10:43:30|575.55|573.45|575.48|573.38|575.56|573.46|575.47|573.37|6
1733309020000|2024-12-04 10:43:40|575.46|573.36|575.41|573.31|575.46|573.36|575.39|573.29|8
1733309030000|2024-12-04 10:43:50|575.42|573.32|575.42|573.32|575.42|573.32|575.4|573.3|4
1733309040000|2024-12-04 10:44:00|575.41|573.31|575.24|573.14|575.41|573.31|575.24|573.14|3
1733309050000|2024-12-04 10:44:10|575.23|573.13|575.3|573.2|575.3|573.2|575.23|573.13|8
1733309060000|2024-12-04 10:44:20|575.31|573.21|575.3|573.2|575.31|573.21|575.3|573.2|2
1733309080000|2024-12-04 10:44:40|575.31|573.21|575.65|573.55|575.65|573.55|575.31|573.21|18
1733309090000|2024-12-04 10:44:50|575.66|573.56|575.59|573.49|575.69|573.59|575.59|573.49|7
1733309100000|2024-12-04 10:45:00|575.39|573.29|575.5|573.4|575.5|573.4|575.27|573.17|24
1733309110000|2024-12-04 10:45:10|575.51|573.41|575.67|573.57|575.68|573.58|575.51|573.41|20
1733309120000|2024-12-04 10:45:20|575.68|573.58|576|573.9|576|573.9|575.68|573.58|16
1733309130000|2024-12-04 10:45:30|576.01|573.91|576|573.9|576.02|573.92|576|573.9|3
1733309140000|2024-12-04 10:45:40|575.99|573.89|575.91|573.81|576|573.9|575.9|573.8|4
1733309150000|2024-12-04 10:45:50|575.9|573.8|575.9|573.8|575.91|573.81|575.86|573.76|4
1733309160000|2024-12-04 10:46:00|575.85|573.75|575.65|573.55|575.85|573.75|575.61|573.51|12
1733309170000|2024-12-04 10:46:10|575.67|573.57|575.71|573.61|575.71|573.61|575.6|573.5|17
1733309180000|2024-12-04 10:46:20|575.63|573.53|575.5|573.4|575.63|573.53|575.49|573.39|12
1733309190000|2024-12-04 10:46:30|575.48|573.38|575.47|573.37|575.49|573.39|575.46|573.36|6
1733309200000|2024-12-04 10:46:40|575.48|573.38|575.46|573.36|575.48|573.38|575.4|573.3|17
1733309210000|2024-12-04 10:46:50|575.47|573.37|575.29|573.19|575.47|573.37|575.29|573.19|9
1733309220000|2024-12-04 10:47:00|575.3|573.2|575.14|573.04|575.33|573.23|575.12|573.02|11
1733309230000|2024-12-04 10:47:10|575.12|573.02|575.24|573.14|575.24|573.14|575.09|572.99|18
1733309240000|2024-12-04 10:47:20|575.25|573.15|574.4|572.3|575.32|573.22|574.38|572.28|23
1733309250000|2024-12-04 10:47:30|574.39|572.29|574.3|572.2|574.41|572.31|574.3|572.2|23
1733309260000|2024-12-04 10:47:40|574.31|572.21|574.29|572.19|574.33|572.23|574.27|572.17|15
1733309270000|2024-12-04 10:47:50|574.28|572.18|574.3|572.2|574.32|572.22|574.27|572.17|10
1733309280000|2024-12-04 10:48:00|574.26|572.16|574.35|572.25|574.37|572.27|574.26|572.16|11
1733309290000|2024-12-04 10:48:10|574.29|572.19|574.3|572.2|574.3|572.2|574.19|572.09|18
1733309300000|2024-12-04 10:48:20|574.27|572.17|574.34|572.24|574.35|572.25|574.27|572.17|13
1733309310000|2024-12-04 10:48:30|574.35|572.25|574.42|572.32|574.42|572.32|574.35|572.25|7
1733309320000|2024-12-04 10:48:40|574.43|572.33|574.51|572.41|574.56|572.46|574.43|572.33|12
1733309330000|2024-12-04 10:48:50|574.5|572.4|574.36|572.26|574.5|572.4|574.35|572.25|3
1733309340000|2024-12-04 10:49:00|574.35|572.25|574.15|572.05|574.35|572.25|574.14|572.04|12
1733309350000|2024-12-04 10:49:10|574.08|571.98|574.15|572.05|574.15|572.05|574.06|571.96|16
1733309360000|2024-12-04 10:49:20|574.1|572|573.25|571.15|574.12|572.02|573.25|571.15|20
1733309370000|2024-12-04 10:49:30|573.24|571.14|573.18|571.08|573.24|571.14|573.18|571.08|7
1733309380000|2024-12-04 10:49:40|573.17|571.07|573.28|571.18|573.28|571.18|573.15|571.05|17
1733309390000|2024-12-04 10:49:50|573.29|571.19|573.22|571.12|573.33|571.23|573.16|571.06|12
1733309400000|2024-12-04 10:50:00|573.23|571.13|573.27|571.17|573.31|571.21|573.22|571.12|23
1733309410000|2024-12-04 10:50:10|573.28|571.18|573.22|571.12|573.3|571.2|573.19|571.09|12
1733309420000|2024-12-04 10:50:20|573.16|571.06|573.06|570.96|573.16|571.06|573.04|570.94|11
1733309430000|2024-12-04 10:50:30|573.07|570.97|573|570.9|573.07|570.97|572.85|570.75|17
1733309440000|2024-12-04 10:50:40|573.01|570.91|573.12|571.02|573.15|571.05|573.01|570.91|25
1733309450000|2024-12-04 10:50:50|573.13|571.03|573.03|570.93|573.26|571.16|572.97|570.87|13
1733309460000|2024-12-04 10:51:00|573.02|570.92|572.91|570.81|573.04|570.94|572.91|570.81|10
1733309470000|2024-12-04 10:51:10|572.92|570.82|572.94|570.84|572.94|570.84|572.88|570.78|15
1733309480000|2024-12-04 10:51:20|572.95|570.85|573.22|571.12|573.28|571.18|572.95|570.85|18
1733309490000|2024-12-04 10:51:30|573.21|571.11|573.04|570.94|573.21|571.11|573.04|570.94|6
1733309500000|2024-12-04 10:51:40|573.05|570.95|573.3|571.2|573.32|571.22|573.05|570.95|17
1733309510000|2024-12-04 10:51:50|573.29|571.19|573.26|571.16|573.29|571.19|573.18|571.08|16
1733309520000|2024-12-04 10:52:00|573.23|571.13|573.3|571.2|573.3|571.2|573.17|571.07|16
1733309530000|2024-12-04 10:52:10|573.22|571.12|573.2|571.1|573.22|571.12|573.14|571.04|10
1733309540000|2024-12-04 10:52:20|573.15|571.05|573.05|570.95|573.16|571.06|573.03|570.93|13
1733309550000|2024-12-04 10:52:30|573.06|570.96|573.16|571.06|573.18|571.08|573.06|570.96|18
1733309560000|2024-12-04 10:52:40|573.15|571.05|573.08|570.98|573.24|571.14|573.08|570.98|23
1733309570000|2024-12-04 10:52:50|573.07|570.97|572.91|570.81|573.07|570.97|572.91|570.81|8
1733309580000|2024-12-04 10:53:00|572.84|570.74|572.75|570.65|572.89|570.79|572.75|570.65|14
1733309590000|2024-12-04 10:53:10|572.74|570.64|572.52|570.42|572.74|570.64|572.37|570.27|19
1733309600000|2024-12-04 10:53:20|572.53|570.43|572.45|570.35|572.58|570.48|572.45|570.35|13
1733309610000|2024-12-04 10:53:30|572.46|570.36|572.13|570.03|572.47|570.37|572.13|570.03|17
1733309620000|2024-12-04 10:53:40|572.14|570.04|572.27|570.17|572.27|570.17|572.12|570.02|23
1733309630000|2024-12-04 10:53:50|572.21|570.11|572.14|570.04|572.22|570.12|572.14|570.04|13
1733309640000|2024-12-04 10:54:00|572.13|570.03|572.42|570.32|572.42|570.32|572.13|570.03|24
1733309650000|2024-12-04 10:54:10|572.43|570.33|572.46|570.36|572.49|570.39|572.43|570.33|7
1733309660000|2024-12-04 10:54:20|572.38|570.28|572.24|570.14|572.38|570.28|572.24|570.14|8
1733309670000|2024-12-04 10:54:30|572.23|570.13|572.34|570.24|572.34|570.24|572.23|570.13|12
1733309680000|2024-12-04 10:54:40|572.35|570.25|572.49|570.39|572.49|570.39|572.34|570.24|14
1733309690000|2024-12-04 10:54:50|572.5|570.4|572.75|570.65|572.75|570.65|572.5|570.4|14
1733309700000|2024-12-04 10:55:00|572.76|570.66|572.96|570.86|572.96|570.86|572.76|570.66|22
1733309710000|2024-12-04 10:55:10|572.97|570.87|573|570.9|573.02|570.92|572.97|570.87|9
1733309720000|2024-12-04 10:55:20|573.01|570.91|573.07|570.97|573.07|570.97|573|570.9|15
1733309730000|2024-12-04 10:55:30|573.01|570.91|572.94|570.84|573.04|570.94|572.91|570.81|14
1733309740000|2024-12-04 10:55:40|572.95|570.85|572.95|570.85|572.95|570.85|572.95|570.85|1
1733309750000|2024-12-04 10:55:50|572.96|570.86|572.82|570.72|573|570.9|572.78|570.68|14
1733309760000|2024-12-04 10:56:00|572.83|570.73|572.91|570.81|572.92|570.82|572.83|570.73|14
1733309770000|2024-12-04 10:56:10|572.9|570.8|572.9|570.8|572.9|570.8|572.8|570.7|13
1733309780000|2024-12-04 10:56:20|572.83|570.73|572.83|570.73|572.85|570.75|572.83|570.73|5
1733309790000|2024-12-04 10:56:30|572.84|570.74|572.82|570.72|572.89|570.79|572.82|570.72|9
1733309800000|2024-12-04 10:56:40|572.83|570.73|572.93|570.83|572.93|570.83|572.82|570.72|18
1733309810000|2024-12-04 10:56:50|573.04|570.94|573.09|570.99|573.09|570.99|573.04|570.94|6
1733309820000|2024-12-04 10:57:00|573.1|571|573.04|570.94|573.1|571|573|570.9|12
1733309830000|2024-12-04 10:57:10|573.05|570.95|573.1|571|573.1|571|573.04|570.94|13
1733309840000|2024-12-04 10:57:20|573.11|571.01|573.08|570.98|573.14|571.04|573.08|570.98|11
1733309850000|2024-12-04 10:57:30|573.09|570.99|573.24|571.14|573.24|571.14|573.08|570.98|16
1733309860000|2024-12-04 10:57:40|573.25|571.15|573.6|571.5|573.6|571.5|573.25|571.15|8
1733309870000|2024-12-04 10:57:50|573.62|571.52|573.75|571.65|573.8|571.7|573.62|571.52|10
1733309880000|2024-12-04 10:58:00|573.76|571.66|573.75|571.65|573.85|571.75|573.74|571.64|15
1733309890000|2024-12-04 10:58:10|573.76|571.66|573.81|571.71|573.81|571.71|573.75|571.65|11
1733309900000|2024-12-04 10:58:20|573.82|571.72|573.86|571.76|573.86|571.76|573.82|571.72|5
1733309910000|2024-12-04 10:58:30|573.85|571.75|573.86|571.76|573.86|571.76|573.85|571.75|2
1733309920000|2024-12-04 10:58:40|573.38|571.28|573.57|571.47|573.57|571.47|573.37|571.27|23
1733309930000|2024-12-04 10:58:50|573.58|571.48|573.59|571.49|573.6|571.5|573.55|571.45|15
1733309940000|2024-12-04 10:59:00|573.6|571.5|573.66|571.56|573.68|571.58|573.54|571.44|19
1733309950000|2024-12-04 10:59:10|573.67|571.57|573.94|571.84|573.94|571.84|573.67|571.57|20
1733309960000|2024-12-04 10:59:20|573.96|571.86|574.32|572.22|574.32|572.22|573.96|571.86|25
1733309970000|2024-12-04 10:59:30|574.3|572.2|574.38|572.28|574.38|572.28|574.3|572.2|13
1733309980000|2024-12-04 10:59:40|574.54|572.44|574.31|572.21|574.56|572.46|574.29|572.19|16
1733309990000|2024-12-04 10:59:50|574.3|572.2|574.26|572.16|574.35|572.25|574.26|572.16|14
1733310000000|2024-12-04 11:00:00|574.25|572.15|574.26|572.16|574.27|572.17|574.23|572.13|11
1733310010000|2024-12-04 11:00:10|574.25|572.15|574.31|572.21|574.31|572.21|574.25|572.15|7
1733310020000|2024-12-04 11:00:20|574.33|572.23|574.14|572.04|574.42|572.32|574.14|572.04|13
1733310030000|2024-12-04 11:00:30|574.15|572.05|574.14|572.04|574.26|572.16|574.12|572.02|15
1733310040000|2024-12-04 11:00:40|574.15|572.05|574.14|572.04|574.22|572.12|574.13|572.03|20
1733310050000|2024-12-04 11:00:50|574.13|572.03|574.15|572.05|574.15|572.05|574.12|572.02|9
1733310060000|2024-12-04 11:01:00|574.14|572.04|574.12|572.02|574.14|572.04|574.12|572.02|5
1733310070000|2024-12-04 11:01:10|574.13|572.03|574.26|572.16|574.26|572.16|574.13|572.03|5
1733310080000|2024-12-04 11:01:20|574.31|572.21|574.46|572.36|574.46|572.36|574.31|572.21|15
1733310090000|2024-12-04 11:01:30|574.44|572.34|574.52|572.42|574.52|572.42|574.43|572.33|16
1733310100000|2024-12-04 11:01:40|574.53|572.43|574.56|572.46|574.56|572.46|574.53|572.43|10
1733310110000|2024-12-04 11:01:50|574.57|572.47|574.79|572.69|574.79|572.69|574.54|572.44|19
1733310120000|2024-12-04 11:02:00|574.85|572.75|574.79|572.69|574.85|572.75|574.78|572.68|4
1733310130000|2024-12-04 11:02:10|574.98|572.88|574.97|572.87|574.98|572.88|574.97|572.87|2
1733310140000|2024-12-04 11:02:20|574.98|572.88|575.5|573.4|575.5|573.4|574.98|572.88|28
1733310150000|2024-12-04 11:02:30|575.52|573.42|575.85|573.75|575.85|573.75|575.52|573.42|17
1733310160000|2024-12-04 11:02:40|575.66|573.56|575.42|573.32|575.81|573.71|575.42|573.32|23
1733310170000|2024-12-04 11:02:50|575.44|573.34|575.57|573.47|575.57|573.47|575.44|573.34|14
1733310180000|2024-12-04 11:03:00|575.59|573.49|575.63|573.53|575.63|573.53|575.47|573.37|22
1733310190000|2024-12-04 11:03:10|575.46|573.36|574.78|572.68|575.52|573.42|574.78|572.68|21
1733310200000|2024-12-04 11:03:20|574.77|572.67|574.65|572.55|574.77|572.67|574.65|572.55|19
1733310210000|2024-12-04 11:03:30|574.66|572.56|574.77|572.67|574.77|572.67|574.66|572.56|22
1733310220000|2024-12-04 11:03:40|574.78|572.68|574.76|572.66|574.84|572.74|574.76|572.66|12
1733310230000|2024-12-04 11:03:50|574.77|572.67|574.79|572.69|574.84|572.74|574.77|572.67|16
1733310240000|2024-12-04 11:04:00|574.8|572.7|574.82|572.72|574.84|572.74|574.8|572.7|7
1733310250000|2024-12-04 11:04:10|574.54|572.44|574.41|572.31|574.54|572.44|574.41|572.31|4
1733310260000|2024-12-04 11:04:20|574.4|572.3|574.4|572.3|574.4|572.3|574.38|572.28|6
1733310270000|2024-12-04 11:04:30|574.41|572.31|574.17|572.07|574.48|572.38|574.13|572.03|16
1733310280000|2024-12-04 11:04:40|574.18|572.08|574.31|572.21|574.31|572.21|574.18|572.08|25
1733310290000|2024-12-04 11:04:50|574.3|572.2|574.62|572.52|574.62|572.52|574.3|572.2|18
1733310300000|2024-12-04 11:05:00|574.54|572.44|574.59|572.49|574.59|572.49|574.54|572.44|16
1733310310000|2024-12-04 11:05:10|574.56|572.46|574.54|572.44|574.58|572.48|574.54|572.44|8
1733310320000|2024-12-04 11:05:20|574.53|572.43|574.45|572.35|574.53|572.43|574.36|572.26|10
1733310330000|2024-12-04 11:05:30|574.44|572.34|574.58|572.48|574.58|572.48|574.36|572.26|11
1733310340000|2024-12-04 11:05:40|574.59|572.49|575.26|573.16|575.26|573.16|574.59|572.49|27
1733310350000|2024-12-04 11:05:50|575.27|573.17|575.31|573.21|575.35|573.25|575.27|573.17|14
1733310360000|2024-12-04 11:06:00|575.32|573.22|575.41|573.31|575.47|573.37|575.32|573.22|13
1733310370000|2024-12-04 11:06:10|575.39|573.29|575.43|573.33|575.47|573.37|575.38|573.28|16
1733310380000|2024-12-04 11:06:20|575.31|573.21|575.42|573.32|575.42|573.32|575.31|573.21|22
1733310390000|2024-12-04 11:06:30|575.43|573.33|575.51|573.41|575.55|573.45|575.43|573.33|14
1733310400000|2024-12-04 11:06:40|575.52|573.42|575.5|573.4|575.53|573.43|575.5|573.4|5
1733310410000|2024-12-04 11:06:50|575.51|573.41|575.61|573.51|575.61|573.51|575.51|573.41|12
1733310420000|2024-12-04 11:07:00|575.62|573.52|575.64|573.54|575.64|573.54|575.62|573.52|3
1733310430000|2024-12-04 11:07:10|575.63|573.53|575.61|573.51|575.66|573.56|575.6|573.5|11
1733310440000|2024-12-04 11:07:20|575.62|573.52|575.89|573.79|575.93|573.83|575.61|573.51|23
1733310450000|2024-12-04 11:07:30|575.9|573.8|576.02|573.92|576.02|573.92|575.9|573.8|6
1733310460000|2024-12-04 11:07:40|576.03|573.93|576.15|574.05|576.15|574.05|576.02|573.92|19
1733310470000|2024-12-04 11:07:50|576.16|574.06|575.96|573.86|576.23|574.13|575.96|573.86|19
1733310480000|2024-12-04 11:08:00|575.97|573.87|576.03|573.93|576.05|573.95|575.97|573.87|21
1733310490000|2024-12-04 11:08:10|576.04|573.94|575.92|573.82|576.05|573.95|575.87|573.77|13
1733310500000|2024-12-04 11:08:20|575.93|573.83|575.9|573.8|575.93|573.83|575.89|573.79|5
1733310510000|2024-12-04 11:08:30|575.65|573.55|575.89|573.79|575.89|573.79|575.65|573.55|24
1733310520000|2024-12-04 11:08:40|575.84|573.74|576.13|574.03|576.13|574.03|575.84|573.74|23
1733310530000|2024-12-04 11:08:50|576.1|574|575.88|573.78|576.12|574.02|575.83|573.73|11
1733310540000|2024-12-04 11:09:00|575.89|573.79|575.93|573.83|575.96|573.86|575.88|573.78|13
1733310550000|2024-12-04 11:09:10|575.94|573.84|575.97|573.87|576|573.9|575.94|573.84|10
1733310560000|2024-12-04 11:09:20|575.96|573.86|575.84|573.74|575.99|573.89|575.83|573.73|14
1733310570000|2024-12-04 11:09:30|575.85|573.75|575.84|573.74|575.85|573.75|575.84|573.74|2
1733310580000|2024-12-04 11:09:40|575.83|573.73|575.62|573.52|575.83|573.73|575.62|573.52|14
1733310590000|2024-12-04 11:09:50|575.59|573.49|575.39|573.29|575.59|573.49|575.39|573.29|16
1733310600000|2024-12-04 11:10:00|575.3|573.2|575.25|573.15|575.31|573.21|575.25|573.15|11
1733310610000|2024-12-04 11:10:10|575.24|573.14|575.24|573.14|575.24|573.14|575.24|573.14|1
1733310620000|2024-12-04 11:10:20|575.25|573.15|575.24|573.14|575.28|573.18|575.21|573.11|16
1733310630000|2024-12-04 11:10:30|575.22|573.12|575.23|573.13|575.24|573.14|575.16|573.06|11
1733310640000|2024-12-04 11:10:40|575.16|573.06|575.25|573.15|575.25|573.15|575.15|573.05|19
1733310650000|2024-12-04 11:10:50|575.26|573.16|575.48|573.38|575.48|573.38|575.25|573.15|12
1733310660000|2024-12-04 11:11:00|575.44|573.34|575.57|573.47|575.68|573.58|575.44|573.34|20
1733310670000|2024-12-04 11:11:10|575.56|573.46|575.33|573.23|575.56|573.46|575.32|573.22|14
1733310680000|2024-12-04 11:11:20|575.32|573.22|575.2|573.1|575.34|573.24|575.2|573.1|9
1733310690000|2024-12-04 11:11:30|575.21|573.11|575.17|573.07|575.22|573.12|575.17|573.07|7
1733310700000|2024-12-04 11:11:40|575.16|573.06|575.05|572.95|575.16|573.06|575.04|572.94|9
1733310710000|2024-12-04 11:11:50|575.06|572.96|575.09|572.99|575.1|573|575.05|572.95|7
1733310720000|2024-12-04 11:12:00|575.08|572.98|575.32|573.22|575.32|573.22|575.08|572.98|18
1733310730000|2024-12-04 11:12:10|575.33|573.23|575.5|573.4|575.5|573.4|575.29|573.19|21
1733310740000|2024-12-04 11:12:20|575.51|573.41|575.58|573.48|575.58|573.48|575.46|573.36|9
1733310750000|2024-12-04 11:12:30|575.59|573.49|575.51|573.41|575.59|573.49|575.51|573.41|3
1733310760000|2024-12-04 11:12:40|575.5|573.4|575.54|573.44|575.54|573.44|575.5|573.4|3
1733310770000|2024-12-04 11:12:50|575.55|573.45|575.79|573.69|575.79|573.69|575.52|573.42|6
1733310780000|2024-12-04 11:13:00|575.8|573.7|575.74|573.64|575.83|573.73|575.73|573.63|18
1733310790000|2024-12-04 11:13:10|575.73|573.63|575.71|573.61|575.73|573.63|575.7|573.6|6
1733310800000|2024-12-04 11:13:20|575.69|573.59|575.51|573.41|575.7|573.6|575.44|573.34|9
1733310810000|2024-12-04 11:13:30|575.52|573.42|575.48|573.38|575.53|573.43|575.48|573.38|6
1733310820000|2024-12-04 11:13:40|575.47|573.37|575.44|573.34|575.47|573.37|575.44|573.34|4
1733310830000|2024-12-04 11:13:50|575.49|573.39|575.12|573.02|575.49|573.39|575.1|573|9
1733310840000|2024-12-04 11:14:00|575.11|573.01|575.1|573|575.14|573.04|575.1|573|9
1733310850000|2024-12-04 11:14:10|575.09|572.99|575.46|573.36|575.47|573.37|575.09|572.99|16
1733310860000|2024-12-04 11:14:20|575.2|573.1|575.07|572.97|575.3|573.2|575.07|572.97|18
1733310870000|2024-12-04 11:14:30|575.06|572.96|575.06|572.96|575.06|572.96|575.06|572.96|1
1733310880000|2024-12-04 11:14:40|575.05|572.95|575.08|572.98|575.08|572.98|575.05|572.95|3
1733310900000|2024-12-04 11:15:00|575.07|572.97|574.63|572.53|575.07|572.97|574.63|572.53|18
1733310910000|2024-12-04 11:15:10|574.62|572.52|574.6|572.5|574.63|572.53|574.6|572.5|5
1733310920000|2024-12-04 11:15:20|574.59|572.49|574.61|572.51|574.61|572.51|574.59|572.49|2
1733310930000|2024-12-04 11:15:30|574.83|572.73|574.83|572.73|574.96|572.86|574.83|572.73|18
1733310940000|2024-12-04 11:15:40|574.84|572.74|574.91|572.81|574.91|572.81|574.84|572.74|6
1733310950000|2024-12-04 11:15:50|574.92|572.82|575.04|572.94|575.08|572.98|574.92|572.82|9
1733310960000|2024-12-04 11:16:00|574.81|572.71|574.79|572.69|574.82|572.72|574.79|572.69|7
1733310970000|2024-12-04 11:16:10|574.77|572.67|574.59|572.49|574.77|572.67|574.59|572.49|17
1733310980000|2024-12-04 11:16:20|574.58|572.48|574.2|572.1|574.58|572.48|574.05|571.95|23
1733310990000|2024-12-04 11:16:30|574.21|572.11|574.1|572|574.31|572.21|574.06|571.96|19
1733311000000|2024-12-04 11:16:40|574.11|572.01|574.05|571.95|574.11|572.01|574.05|571.95|7
1733311010000|2024-12-04 11:16:50|574.04|571.94|574.14|572.04|574.19|572.09|573.88|571.78|26
1733311020000|2024-12-04 11:17:00|574.13|572.03|574.27|572.17|574.27|572.17|574.13|572.03|16
1733311030000|2024-12-04 11:17:10|574.28|572.18|574.41|572.31|574.42|572.32|574.23|572.13|16
1733311040000|2024-12-04 11:17:20|574.4|572.3|574.4|572.3|574.4|572.3|574.4|572.3|1
1733311050000|2024-12-04 11:17:30|574.41|572.31|574.83|572.73|574.83|572.73|574.41|572.31|26
1733311060000|2024-12-04 11:17:40|574.84|572.74|574.73|572.63|574.84|572.74|574.71|572.61|11
1733311070000|2024-12-04 11:17:50|574.74|572.64|574.74|572.64|574.77|572.67|574.72|572.62|11
1733311080000|2024-12-04 11:18:00|574.75|572.65|574.76|572.66|574.79|572.69|574.73|572.63|13
1733311090000|2024-12-04 11:18:10|574.73|572.63|574.73|572.63|574.74|572.64|574.73|572.63|7
1733311100000|2024-12-04 11:18:20|574.74|572.64|574.91|572.81|574.91|572.81|574.74|572.64|16
1733311110000|2024-12-04 11:18:30|574.92|572.82|574.8|572.7|574.92|572.82|574.75|572.65|11
1733311120000|2024-12-04 11:18:40|574.77|572.67|574.77|572.67|574.82|572.72|574.77|572.67|19
1733311130000|2024-12-04 11:18:50|574.78|572.68|574.77|572.67|574.78|572.68|574.77|572.67|2
1733311150000|2024-12-04 11:19:10|574.76|572.66|574.75|572.65|574.76|572.66|574.75|572.65|2
1733311160000|2024-12-04 11:19:20|574.76|572.66|574.94|572.84|574.94|572.84|574.76|572.66|20
1733311170000|2024-12-04 11:19:30|574.85|572.75|574.88|572.78|574.93|572.83|574.85|572.75|20
1733311180000|2024-12-04 11:19:40|574.89|572.79|574.91|572.81|574.94|572.84|574.87|572.77|16
1733311190000|2024-12-04 11:19:50|574.92|572.82|574.9|572.8|574.93|572.83|574.9|572.8|4
1733311200000|2024-12-04 11:20:00|574.91|572.81|574.9|572.8|574.91|572.81|574.9|572.8|2
1733311210000|2024-12-04 11:20:10|574.69|572.59|574.47|572.37|574.86|572.76|574.44|572.34|21
1733311220000|2024-12-04 11:20:20|574.48|572.38|574.81|572.71|574.81|572.71|574.48|572.38|30
1733311230000|2024-12-04 11:20:30|574.82|572.72|575.02|572.92|575.02|572.92|574.82|572.72|24
1733311240000|2024-12-04 11:20:40|575.03|572.93|575.34|573.24|575.34|573.24|575.03|572.93|11
1733311250000|2024-12-04 11:20:50|575.35|573.25|575.34|573.24|575.35|573.25|575.34|573.24|4
1733311260000|2024-12-04 11:21:00|575.35|573.25|575.37|573.27|575.37|573.27|575.34|573.24|7
1733311270000|2024-12-04 11:21:10|575.36|573.26|575.46|573.36|575.46|573.36|575.36|573.26|19
1733311280000|2024-12-04 11:21:20|575.44|573.34|575.47|573.37|575.47|573.37|575.44|573.34|6
1733311290000|2024-12-04 11:21:30|575.48|573.38|575.32|573.22|575.49|573.39|575.32|573.22|11
1733311300000|2024-12-04 11:21:40|575.33|573.23|575.76|573.66|575.79|573.69|575.33|573.23|16
1733311310000|2024-12-04 11:21:50|575.75|573.65|575.75|573.65|575.75|573.65|575.71|573.61|10
1733311320000|2024-12-04 11:22:00|575.76|573.66|575.77|573.67|575.77|573.67|575.76|573.66|2
1733311330000|2024-12-04 11:22:10|575.76|573.66|575.76|573.66|575.76|573.66|575.76|573.66|1
1733311340000|2024-12-04 11:22:20|575.87|573.77|576.07|573.97|576.07|573.97|575.87|573.77|17
1733311350000|2024-12-04 11:22:30|575.99|573.89|576.09|573.99|576.13|574.03|575.99|573.89|24
1733311360000|2024-12-04 11:22:40|576.1|574|576.1|574|576.17|574.07|576.09|573.99|12
1733311370000|2024-12-04 11:22:50|576.11|574.01|576.73|574.63|576.81|574.71|576.11|574.01|21
1733311380000|2024-12-04 11:23:00|576.72|574.62|576.47|574.37|576.72|574.62|576.47|574.37|13
1733311390000|2024-12-04 11:23:10|576.46|574.36|576.33|574.23|576.46|574.36|576.33|574.23|6
1733311410000|2024-12-04 11:23:30|576.32|574.22|576.3|574.2|576.32|574.22|576.3|574.2|3
1733311420000|2024-12-04 11:23:40|576.29|574.19|576.29|574.19|576.29|574.19|576.29|574.19|1
1733311430000|2024-12-04 11:23:50|576.3|574.2|576.56|574.46|576.56|574.46|576.29|574.19|13
1733311440000|2024-12-04 11:24:00|576.55|574.45|576.53|574.43|576.56|574.46|576.53|574.43|8
1733311450000|2024-12-04 11:24:10|576.52|574.42|576.57|574.47|576.57|574.47|576.52|574.42|6
1733311460000|2024-12-04 11:24:20|576.52|574.42|576.61|574.51|576.61|574.51|576.51|574.41|13
1733311470000|2024-12-04 11:24:30|576.62|574.52|576.65|574.55|576.66|574.56|576.38|574.28|25
1733311480000|2024-12-04 11:24:40|576.66|574.56|576.9|574.8|576.9|574.8|576.66|574.56|13
1733311490000|2024-12-04 11:24:50|576.91|574.81|577.12|575.02|577.12|575.02|576.91|574.81|22
1733311500000|2024-12-04 11:25:00|577.13|575.03|577.25|575.15|577.25|575.15|577.13|575.03|13
1733311510000|2024-12-04 11:25:10|577.26|575.16|576.71|574.61|577.26|575.16|576.66|574.56|10
1733311520000|2024-12-04 11:25:20|576.7|574.6|576.6|574.5|576.74|574.64|576.6|574.5|12
1733311530000|2024-12-04 11:25:30|576.61|574.51|576.62|574.52|576.63|574.53|576.61|574.51|10
1733311540000|2024-12-04 11:25:40|576.61|574.51|576.6|574.5|576.62|574.52|576.6|574.5|4
1733311550000|2024-12-04 11:25:50|576.59|574.49|576.44|574.34|576.59|574.49|576.36|574.26|8
1733311560000|2024-12-04 11:26:00|576.45|574.35|576.35|574.25|576.46|574.36|576.34|574.24|6
1733311570000|2024-12-04 11:26:10|576.36|574.26|576.41|574.31|576.41|574.31|576.35|574.25|8
1733311580000|2024-12-04 11:26:20|576.42|574.32|576.42|574.32|576.42|574.32|576.42|574.32|1
1733311590000|2024-12-04 11:26:30|576.43|574.33|576.41|574.31|576.43|574.33|576.41|574.31|3
1733311600000|2024-12-04 11:26:40|576.42|574.32|576.42|574.32|576.42|574.32|576.41|574.31|3
1733311610000|2024-12-04 11:26:50|576.41|574.31|576.56|574.46|576.56|574.46|576.39|574.29|13
1733311620000|2024-12-04 11:27:00|576.55|574.45|576.62|574.52|576.62|574.52|576.55|574.45|12
1733311630000|2024-12-04 11:27:10|576.63|574.53|576.69|574.59|576.69|574.59|576.63|574.53|7
1733311640000|2024-12-04 11:27:20|576.68|574.58|576.52|574.42|576.68|574.58|576.52|574.42|14
1733311650000|2024-12-04 11:27:30|576.53|574.43|576.02|573.92|576.54|574.44|576.02|573.92|14
1733311660000|2024-12-04 11:27:40|576|573.9|575.9|573.8|576|573.9|575.89|573.79|12
1733311670000|2024-12-04 11:27:50|575.91|573.81|575.95|573.85|575.95|573.85|575.89|573.79|13
1733311680000|2024-12-04 11:28:00|575.89|573.79|576.04|573.94|576.04|573.94|575.89|573.79|15
1733311690000|2024-12-04 11:28:10|576.03|573.93|576.05|573.95|576.07|573.97|576.03|573.93|8
1733311700000|2024-12-04 11:28:20|576.06|573.96|576.08|573.98|576.08|573.98|576.02|573.92|14
1733311710000|2024-12-04 11:28:30|576.09|573.99|576.34|574.24|576.34|574.24|576.09|573.99|16
1733311720000|2024-12-04 11:28:40|576.44|574.34|576.43|574.33|576.44|574.34|576.43|574.33|6
1733311730000|2024-12-04 11:28:50|576.42|574.32|576.42|574.32|576.42|574.32|576.42|574.32|1
1733311740000|2024-12-04 11:29:00|576.43|574.33|576.44|574.34|576.48|574.38|576.43|574.33|9
1733311750000|2024-12-04 11:29:10|576.45|574.35|576.51|574.41|576.51|574.41|576.45|574.35|13
1733311760000|2024-12-04 11:29:20|576.52|574.42|576.54|574.44|576.55|574.45|576.52|574.42|7
1733311770000|2024-12-04 11:29:30|576.49|574.39|576.45|574.35|576.5|574.4|576.44|574.34|4
1733311780000|2024-12-04 11:29:40|576.44|574.34|576.3|574.2|576.44|574.34|576.29|574.19|7
1733311790000|2024-12-04 11:29:50|576.29|574.19|576.29|574.19|576.29|574.19|576.29|574.19|1
1733311800000|2024-12-04 11:30:00|576.28|574.18|576.16|574.06|576.28|574.18|576.1|574|9
1733311810000|2024-12-04 11:30:10|576.17|574.07|575.83|573.73|576.18|574.08|575.81|573.71|12
1733311820000|2024-12-04 11:30:20|575.84|573.74|575.73|573.63|575.9|573.8|575.7|573.6|20
1733311830000|2024-12-04 11:30:30|575.74|573.64|575.74|573.64|575.77|573.67|575.74|573.64|6
1733311840000|2024-12-04 11:30:40|575.73|573.63|575.7|573.6|575.73|573.63|575.7|573.6|5
1733311850000|2024-12-04 11:30:50|575.69|573.59|575.73|573.63|575.73|573.63|575.69|573.59|5
1733311860000|2024-12-04 11:31:00|575.74|573.64|575.92|573.82|575.92|573.82|575.74|573.64|10
1733311870000|2024-12-04 11:31:10|575.93|573.83|575.96|573.86|575.97|573.87|575.93|573.83|6
1733311880000|2024-12-04 11:31:20|575.95|573.85|575.95|573.85|575.95|573.85|575.95|573.85|1
1733311890000|2024-12-04 11:31:30|575.6|573.5|575.77|573.67|575.77|573.67|575.6|573.5|16
1733311900000|2024-12-04 11:31:40|575.78|573.68|575.79|573.69|575.79|573.69|575.77|573.67|4
1733311910000|2024-12-04 11:31:50|575.8|573.7|575.88|573.78|575.89|573.79|575.8|573.7|13
1733311920000|2024-12-04 11:32:00|575.89|573.79|575.91|573.81|575.91|573.81|575.89|573.79|3
1733311930000|2024-12-04 11:32:10|575.98|573.88|575.97|573.87|575.98|573.88|575.97|573.87|4
1733311940000|2024-12-04 11:32:20|575.84|573.74|575.88|573.78|575.89|573.79|575.84|573.74|6
1733311950000|2024-12-04 11:32:30|575.8|573.7|575.77|573.67|575.8|573.7|575.75|573.65|4
1733311960000|2024-12-04 11:32:40|575.76|573.66|575.79|573.69|575.79|573.69|575.75|573.65|8
1733311970000|2024-12-04 11:32:50|575.8|573.7|575.88|573.78|575.89|573.79|575.8|573.7|9
1733311980000|2024-12-04 11:33:00|575.87|573.77|576.03|573.93|576.03|573.93|575.87|573.77|6
1733311990000|2024-12-04 11:33:10|576.02|573.92|576.09|573.99|576.09|573.99|575.97|573.87|12
1733312000000|2024-12-04 11:33:20|576.08|573.98|576.08|573.98|576.08|573.98|576.08|573.98|1
1733312010000|2024-12-04 11:33:30|576.09|573.99|576.36|574.26|576.37|574.27|576.09|573.99|9
1733312020000|2024-12-04 11:33:40|576.35|574.25|576.24|574.14|576.35|574.25|576.24|574.14|3
1733312030000|2024-12-04 11:33:50|576.08|573.98|576.1|574|576.1|574|576.06|573.96|7
1733312040000|2024-12-04 11:34:00|576.09|573.99|576.08|573.98|576.09|573.99|576.06|573.96|5
1733312050000|2024-12-04 11:34:10|576.07|573.97|576.01|573.91|576.07|573.97|575.74|573.64|19
1733312070000|2024-12-04 11:34:30|576.02|573.92|576.03|573.93|576.03|573.93|576.02|573.92|2
1733312080000|2024-12-04 11:34:40|576.19|574.09|576.2|574.1|576.24|574.14|576.19|574.09|7
1733312090000|2024-12-04 11:34:50|576.19|574.09|576.1|574|576.19|574.09|576.1|574|5
1733312100000|2024-12-04 11:35:00|576.11|574.01|576.09|573.99|576.11|574.01|576.09|573.99|5
1733312110000|2024-12-04 11:35:10|576.08|573.98|575.98|573.88|576.08|573.98|575.94|573.84|9
1733312120000|2024-12-04 11:35:20|576|573.9|576.13|574.03|576.13|574.03|576|573.9|11
1733312130000|2024-12-04 11:35:30|576.08|573.98|576.09|573.99|576.1|574|576.08|573.98|4
1733312140000|2024-12-04 11:35:40|575.99|573.89|576.06|573.96|576.06|573.96|575.98|573.88|9
1733312150000|2024-12-04 11:35:50|576.13|574.03|576.03|573.93|576.3|574.2|575.97|573.87|16
1733312160000|2024-12-04 11:36:00|576.05|573.95|576.28|574.18|576.35|574.25|576.05|573.95|20
1733312170000|2024-12-04 11:36:10|576.27|574.17|576.27|574.17|576.27|574.17|576.25|574.15|5
1733312180000|2024-12-04 11:36:20|576.25|574.15|576.07|573.97|576.25|574.15|576.04|573.94|11
1733312190000|2024-12-04 11:36:30|576.08|573.98|576|573.9|576.08|573.98|576|573.9|6
1733312200000|2024-12-04 11:36:40|575.99|573.89|575.98|573.88|575.99|573.89|575.97|573.87|4
1733312210000|2024-12-04 11:36:50|575.97|573.87|575.81|573.71|575.97|573.87|575.81|573.71|11
1733312220000|2024-12-04 11:37:00|575.74|573.64|575.65|573.55|575.74|573.64|575.62|573.52|12
1733312230000|2024-12-04 11:37:10|575.64|573.54|575.5|573.4|575.64|573.54|575.44|573.34|14
1733312240000|2024-12-04 11:37:20|575.39|573.29|575.26|573.16|575.39|573.29|575.16|573.06|15
1733312250000|2024-12-04 11:37:30|575.25|573.15|575.24|573.14|575.25|573.15|575.22|573.12|7
1733312260000|2024-12-04 11:37:40|575.25|573.15|575.23|573.13|575.32|573.22|575.23|573.13|8
1733312270000|2024-12-04 11:37:50|575.22|573.12|575.14|573.04|575.22|573.12|575.13|573.03|8
1733312280000|2024-12-04 11:38:00|575.15|573.05|575.47|573.37|575.47|573.37|575.15|573.05|18
1733312290000|2024-12-04 11:38:10|575.48|573.38|575.59|573.49|575.6|573.5|575.48|573.38|7
1733312300000|2024-12-04 11:38:20|574.95|572.85|574.86|572.76|575|572.9|574.74|572.64|12
1733312310000|2024-12-04 11:38:30|574.87|572.77|574.82|572.72|574.87|572.77|574.82|572.72|7
1733312320000|2024-12-04 11:38:40|574.81|572.71|574.8|572.7|574.82|572.72|574.73|572.63|8
1733312330000|2024-12-04 11:38:50|574.81|572.71|574.52|572.42|574.87|572.77|574.51|572.41|10
1733312340000|2024-12-04 11:39:00|574.53|572.43|574.53|572.43|574.58|572.48|574.5|572.4|18
1733312350000|2024-12-04 11:39:10|574.54|572.44|574.23|572.13|574.57|572.47|574.09|571.99|16
1733312360000|2024-12-04 11:39:20|574.24|572.14|574.2|572.1|574.25|572.15|574.2|572.1|14
1733312370000|2024-12-04 11:39:30|574.22|572.12|574.15|572.05|574.22|572.12|574.15|572.05|10
1733312380000|2024-12-04 11:39:40|574.08|571.98|573.95|571.85|574.1|572|573.92|571.82|11
1733312390000|2024-12-04 11:39:50|573.96|571.86|574.02|571.92|574.03|571.93|573.92|571.82|20
1733312400000|2024-12-04 11:40:00|573.97|571.87|573.75|571.65|574.04|571.94|573.66|571.56|19
1733312410000|2024-12-04 11:40:10|573.76|571.66|573.71|571.61|573.76|571.66|573.59|571.49|22
1733312420000|2024-12-04 11:40:20|573.72|571.62|573.73|571.63|573.75|571.65|573.72|571.62|8
1733312430000|2024-12-04 11:40:30|573.68|571.58|573.69|571.59|573.73|571.63|573.4|571.3|15
1733312440000|2024-12-04 11:40:40|573.63|571.53|573.66|571.56|573.7|571.6|573.58|571.48|10
1733312450000|2024-12-04 11:40:50|573.6|571.5|573.76|571.66|573.76|571.66|573.59|571.49|23
1733312460000|2024-12-04 11:41:00|573.77|571.67|573.33|571.23|573.81|571.71|573.24|571.14|17
1733312470000|2024-12-04 11:41:10|573.32|571.22|573.23|571.13|573.35|571.25|573.2|571.1|9
1733312480000|2024-12-04 11:41:20|573.22|571.12|573.25|571.15|573.25|571.15|573.22|571.12|4
1733312490000|2024-12-04 11:41:30|573.21|571.11|573.22|571.12|573.24|571.14|573.21|571.11|8
1733312500000|2024-12-04 11:41:40|573.21|571.11|573.14|571.04|573.21|571.11|573.13|571.03|8
1733312510000|2024-12-04 11:41:50|573.13|571.03|573.09|570.99|573.13|571.03|573.09|570.99|9
1733312520000|2024-12-04 11:42:00|573.08|570.98|573.03|570.93|573.08|570.98|572.92|570.82|13
1733312530000|2024-12-04 11:42:10|573.04|570.94|573.02|570.92|573.04|570.94|573.02|570.92|3
1733312540000|2024-12-04 11:42:20|573.01|570.91|573.05|570.95|573.26|571.16|572.99|570.89|8
1733312550000|2024-12-04 11:42:30|573.06|570.96|573.1|571|573.1|571|573.06|570.96|7
1733312560000|2024-12-04 11:42:40|573.11|571.01|573.03|570.93|573.12|571.02|572.99|570.89|5
1733312570000|2024-12-04 11:42:50|573.04|570.94|573.1|571|573.1|571|573.04|570.94|7
1733312580000|2024-12-04 11:43:00|573.11|571.01|573.11|571.01|573.11|571.01|573.1|571|5
1733312590000|2024-12-04 11:43:10|573.12|571.02|573.13|571.03|573.13|571.03|573.12|571.02|2
1733312600000|2024-12-04 11:43:20|573.14|571.04|572.94|570.84|573.73|571.63|572.93|570.83|19
1733312610000|2024-12-04 11:43:30|572.93|570.83|572.69|570.59|572.93|570.83|572.68|570.58|13
1733312620000|2024-12-04 11:43:40|572.68|570.58|572.37|570.27|572.68|570.58|572.24|570.14|21
1733312630000|2024-12-04 11:43:50|572.38|570.28|571.05|568.95|572.39|570.29|571.05|568.95|22
1733312640000|2024-12-04 11:44:00|571.04|568.94|571|568.9|571.04|568.94|570.99|568.89|9
1733312650000|2024-12-04 11:44:10|570.99|568.89|570.95|568.85|570.99|568.89|570.95|568.85|9
1733312660000|2024-12-04 11:44:20|570.96|568.86|570.94|568.84|570.96|568.86|570.94|568.84|5
1733312670000|2024-12-04 11:44:30|570.95|568.85|570.95|568.85|570.96|568.86|570.94|568.84|9
1733312680000|2024-12-04 11:44:40|570.96|568.86|570.96|568.86|570.97|568.87|570.95|568.85|5
1733312700000|2024-12-04 11:45:00|570.95|568.85|570.89|568.79|570.98|568.88|570.89|568.79|7
1733312710000|2024-12-04 11:45:10|570.88|568.78|570.88|568.78|570.88|568.78|570.88|568.78|1
1733312730000|2024-12-04 11:45:30|570.87|568.77|570.89|568.79|570.89|568.79|570.87|568.77|3
1733312740000|2024-12-04 11:45:40|570.9|568.8|570.89|568.79|570.9|568.8|570.89|568.79|2
1733312750000|2024-12-04 11:45:50|570.88|568.78|570.88|568.78|570.88|568.78|570.88|568.78|1
1733312760000|2024-12-04 11:46:00|570.87|568.77|570.88|568.78|570.88|568.78|570.87|568.77|4
1733312770000|2024-12-04 11:46:10|570.87|568.77|570.95|568.85|571.13|569.03|570.87|568.77|11
1733312780000|2024-12-04 11:46:20|570.93|568.83|570.78|568.68|570.93|568.83|570.78|568.68|14
1733312790000|2024-12-04 11:46:30|570.77|568.67|569.73|567.63|570.77|568.67|569.73|567.63|11
1733312800000|2024-12-04 11:46:40|569.67|567.57|569.61|567.51|569.68|567.58|569.61|567.51|6
1733312810000|2024-12-04 11:46:50|569.56|567.46|569.56|567.46|569.56|567.46|569.56|567.46|1
1733312820000|2024-12-04 11:47:00|569.42|567.32|569.36|567.26|569.42|567.32|569.35|567.25|13
1733312830000|2024-12-04 11:47:10|569.37|567.27|569.4|567.3|569.4|567.3|569.37|567.27|6
1733312840000|2024-12-04 11:47:20|569.39|567.29|569.3|567.2|569.39|567.29|569.3|567.2|12
1733312850000|2024-12-04 11:47:30|569.29|567.19|569.21|567.11|569.29|567.19|569.21|567.11|9
1733312860000|2024-12-04 11:47:40|569.2|567.1|569.19|567.09|569.22|567.12|569.19|567.09|5
1733312870000|2024-12-04 11:47:50|569.18|567.08|569.19|567.09|569.19|567.09|569.18|567.08|2
1733312880000|2024-12-04 11:48:00|569.18|567.08|569.18|567.08|569.18|567.08|569.18|567.08|1
1733312890000|2024-12-04 11:48:10|569.17|567.07|568.9|566.8|569.17|567.07|568.9|566.8|11
1733312900000|2024-12-04 11:48:20|568.84|566.74|568.45|566.35|568.84|566.74|568.44|566.34|14
1733312910000|2024-12-04 11:48:30|568.44|566.34|568.37|566.27|568.44|566.34|568.05|565.95|23
1733312920000|2024-12-04 11:48:40|568.38|566.28|568.5|566.4|568.5|566.4|568.38|566.28|17
1733312930000|2024-12-04 11:48:50|568.51|566.41|568.54|566.44|568.54|566.44|568.5|566.4|7
1733312940000|2024-12-04 11:49:00|568.55|566.45|568.19|566.09|568.57|566.47|568.17|566.07|10
1733312950000|2024-12-04 11:49:10|568.18|566.08|568.19|566.09|568.19|566.09|568.12|566.02|8
1733312960000|2024-12-04 11:49:20|568.2|566.1|568.21|566.11|568.23|566.13|568.16|566.06|10
1733312970000|2024-12-04 11:49:30|568.16|566.06|567.85|565.75|568.16|566.06|567.5|565.4|14
1733312980000|2024-12-04 11:49:40|567.84|565.74|567.86|565.76|567.86|565.76|567.82|565.72|9
1733312990000|2024-12-04 11:49:50|567.96|565.86|568.13|566.03|568.7|566.6|567.96|565.86|23
1733313000000|2024-12-04 11:50:00|568.14|566.04|568.16|566.06|568.19|566.09|568.14|566.04|10
1733313010000|2024-12-04 11:50:10|568.17|566.07|568.43|566.33|568.43|566.33|568.17|566.07|23
1733313020000|2024-12-04 11:50:20|568.44|566.34|568.46|566.36|568.47|566.37|568.44|566.34|5
1733313030000|2024-12-04 11:50:30|568.47|566.37|568.6|566.5|568.6|566.5|568.47|566.37|17
1733313040000|2024-12-04 11:50:40|568.61|566.51|568.95|566.85|568.95|566.85|568.52|566.42|21
1733313050000|2024-12-04 11:50:50|568.96|566.86|568.95|566.85|568.96|566.86|568.94|566.84|5
1733313060000|2024-12-04 11:51:00|568.96|566.86|569.11|567.01|569.11|567.01|568.96|566.86|11
1733313070000|2024-12-04 11:51:10|569.12|567.02|569.7|567.6|569.7|567.6|569.12|567.02|19
1733313080000|2024-12-04 11:51:20|569.71|567.61|570.24|568.14|570.24|568.14|569.71|567.61|23
1733313090000|2024-12-04 11:51:30|570.25|568.15|570.57|568.47|570.57|568.47|570.25|568.15|18
1733313100000|2024-12-04 11:51:40|570.58|568.48|570.61|568.51|570.63|568.53|570.57|568.47|11
1733313110000|2024-12-04 11:51:50|570.62|568.52|570.47|568.37|570.63|568.53|570.47|568.37|7
1733313120000|2024-12-04 11:52:00|570.46|568.36|570.36|568.26|570.47|568.37|570.36|568.26|10
1733313130000|2024-12-04 11:52:10|570.35|568.25|570|567.9|570.35|568.25|569.99|567.89|19
1733313140000|2024-12-04 11:52:20|570.01|567.91|570.06|567.96|570.06|567.96|570.01|567.91|13
1733313150000|2024-12-04 11:52:30|570.05|567.95|570.02|567.92|570.05|567.95|570|567.9|8
1733313160000|2024-12-04 11:52:40|570.03|567.93|570.04|567.94|570.09|567.99|570.02|567.92|13
1733313170000|2024-12-04 11:52:50|570.05|567.95|570.08|567.98|570.08|567.98|570.05|567.95|6
1733313180000|2024-12-04 11:53:00|569.91|567.81|569.59|567.49|569.91|567.81|569.57|567.47|10
1733313190000|2024-12-04 11:53:10|569.6|567.5|569.72|567.62|569.72|567.62|569.59|567.49|18
1733313200000|2024-12-04 11:53:20|569.73|567.63|570.18|568.08|570.18|568.08|569.73|567.63|23
1733313210000|2024-12-04 11:53:30|570.19|568.09|570.18|568.08|570.21|568.11|570.17|568.07|13
1733313220000|2024-12-04 11:53:40|570.19|568.09|570.22|568.12|570.22|568.12|570.19|568.09|6
1733313230000|2024-12-04 11:53:50|570.01|567.91|570.07|567.97|570.07|567.97|570.01|567.91|7
1733313240000|2024-12-04 11:54:00|570.06|567.96|570.18|568.08|570.19|568.09|570.06|567.96|19
1733313250000|2024-12-04 11:54:10|570.19|568.09|570.31|568.21|570.35|568.25|570.19|568.09|12
1733313260000|2024-12-04 11:54:20|570.32|568.22|570.39|568.29|570.39|568.29|570.31|568.21|10
1733313270000|2024-12-04 11:54:30|570.7|568.6|570.67|568.57|570.7|568.6|570.67|568.57|6
1733313280000|2024-12-04 11:54:40|570.66|568.56|570.77|568.67|570.77|568.67|570.66|568.56|12
1733313290000|2024-12-04 11:54:50|570.76|568.66|570.76|568.66|570.76|568.66|570.76|568.66|1
1733313300000|2024-12-04 11:55:00|570.77|568.67|570.76|568.66|570.77|568.67|570.75|568.65|4
1733313310000|2024-12-04 11:55:10|570.53|568.43|570.56|568.46|570.56|568.46|570.53|568.43|6
1733313320000|2024-12-04 11:55:20|570.55|568.45|570.52|568.42|570.55|568.45|570.5|568.4|16
1733313330000|2024-12-04 11:55:30|570.53|568.43|570.53|568.43|570.54|568.44|570.53|568.43|3
1733313340000|2024-12-04 11:55:40|570.54|568.44|570.51|568.41|570.54|568.44|570.51|568.41|4
1733313350000|2024-12-04 11:55:50|570.5|568.4|570.55|568.45|570.55|568.45|570.48|568.38|10
1733313360000|2024-12-04 11:56:00|570.81|568.71|570.83|568.73|570.86|568.76|570.81|568.71|8
1733313370000|2024-12-04 11:56:10|570.82|568.72|570.81|568.71|570.82|568.72|570.8|568.7|4
1733313380000|2024-12-04 11:56:20|570.8|568.7|570.72|568.62|570.8|568.7|570.72|568.62|2
1733313390000|2024-12-04 11:56:30|570.71|568.61|570.67|568.57|570.73|568.63|570.67|568.57|8
1733313400000|2024-12-04 11:56:40|570.66|568.56|570.62|568.52|570.66|568.56|570.62|568.52|3
1733313410000|2024-12-04 11:56:50|570.63|568.53|570.62|568.52|570.63|568.53|570.62|568.52|6
1733313420000|2024-12-04 11:57:00|570.61|568.51|570.58|568.48|570.61|568.51|570.58|568.48|4
1733313430000|2024-12-04 11:57:10|570.57|568.47|570.52|568.42|570.57|568.47|570.52|568.42|6
1733313440000|2024-12-04 11:57:20|570.53|568.43|570.51|568.41|570.53|568.43|570.51|568.41|3
1733313450000|2024-12-04 11:57:30|570.52|568.42|570.78|568.68|570.81|568.71|570.51|568.41|15
1733313460000|2024-12-04 11:57:40|570.77|568.67|570.78|568.68|570.79|568.69|570.74|568.64|14
1733313470000|2024-12-04 11:57:50|570.79|568.69|571.07|568.97|571.07|568.97|570.79|568.69|6
1733313480000|2024-12-04 11:58:00|571.06|568.96|571.07|568.97|571.08|568.98|571.04|568.94|7
1733313490000|2024-12-04 11:58:10|571.06|568.96|571.06|568.96|571.07|568.97|571.06|568.96|3
1733313500000|2024-12-04 11:58:20|571.05|568.95|571.07|568.97|571.07|568.97|571.05|568.95|3
1733313510000|2024-12-04 11:58:30|571.08|568.98|571.04|568.94|571.08|568.98|571.04|568.94|5
1733313520000|2024-12-04 11:58:40|571.03|568.93|571.03|568.93|571.03|568.93|571.03|568.93|1
1733313530000|2024-12-04 11:58:50|571.04|568.94|571.04|568.94|571.04|568.94|571.04|568.94|1
1733313540000|2024-12-04 11:59:00|571.05|568.95|570.87|568.77|571.05|568.95|570.87|568.77|10
1733313550000|2024-12-04 11:59:10|570.86|568.76|570.68|568.58|570.86|568.76|570.68|568.58|13
1733313560000|2024-12-04 11:59:20|570.66|568.56|570.64|568.54|570.66|568.56|570.64|568.54|2
1733313570000|2024-12-04 11:59:30|570.63|568.53|570.55|568.45|570.63|568.53|570.55|568.45|10
1733313580000|2024-12-04 11:59:40|570.56|568.46|570.54|568.44|570.56|568.46|570.54|568.44|5
1733313590000|2024-12-04 11:59:50|570.55|568.45|570.54|568.44|570.55|568.45|570.54|568.44|2
1733313600000|2024-12-04 12:00:00|570.5|568.4|570.5|568.4|570.5|568.4|570.5|568.4|1
1733313610000|2024-12-04 12:00:10|570.48|568.38|570.46|568.36|570.48|568.38|570.46|568.36|2
1733313620000|2024-12-04 12:00:20|570.29|568.19|570.52|568.42|570.57|568.47|570.29|568.19|13
1733313630000|2024-12-04 12:00:30|570.53|568.43|570.51|568.41|570.53|568.43|570.51|568.41|3
1733313640000|2024-12-04 12:00:40|570.41|568.31|570.41|568.31|570.41|568.31|570.41|568.31|1
1733313650000|2024-12-04 12:00:50|570.39|568.29|570.33|568.23|570.39|568.29|570.25|568.15|10
1733313660000|2024-12-04 12:01:00|570.34|568.24|570.66|568.56|570.66|568.56|570.34|568.24|13
1733313670000|2024-12-04 12:01:10|570.65|568.55|570.58|568.48|570.65|568.55|570.58|568.48|5
1733313680000|2024-12-04 12:01:20|570.57|568.47|570.51|568.41|570.57|568.47|570.51|568.41|7
1733313690000|2024-12-04 12:01:30|570.52|568.42|570.48|568.38|570.56|568.46|570.38|568.28|16
1733313700000|2024-12-04 12:01:40|570.5|568.4|570.75|568.65|570.75|568.65|570.5|568.4|17
1733313710000|2024-12-04 12:01:50|570.76|568.66|570.85|568.75|571.04|568.94|570.76|568.66|9
1733313720000|2024-12-04 12:02:00|570.86|568.76|570.49|568.39|570.86|568.76|570.49|568.39|13
1733313730000|2024-12-04 12:02:10|570.47|568.37|570.26|568.16|570.47|568.37|570.1|568|21
1733313740000|2024-12-04 12:02:20|570.27|568.17|570.39|568.29|570.42|568.32|570.27|568.17|16
1733313750000|2024-12-04 12:02:30|570.4|568.3|570.41|568.31|570.46|568.36|570.36|568.26|10
1733313760000|2024-12-04 12:02:40|570.4|568.3|570.35|568.25|570.4|568.3|570.28|568.18|10
1733313770000|2024-12-04 12:02:50|570.34|568.24|570.35|568.25|570.35|568.25|570.34|568.24|2
1733313780000|2024-12-04 12:03:00|570.34|568.24|570.34|568.24|570.34|568.24|570.34|568.24|1
1733313790000|2024-12-04 12:03:10|570.08|567.98|570.3|568.2|570.3|568.2|570.08|567.98|13
1733313800000|2024-12-04 12:03:20|570.31|568.21|570.46|568.36|570.47|568.37|570.31|568.21|13
1733313810000|2024-12-04 12:03:30|570.47|568.37|570.67|568.57|570.69|568.59|570.47|568.37|8
1733313820000|2024-12-04 12:03:40|570.66|568.56|570.86|568.76|570.86|568.76|570.66|568.56|14
1733313830000|2024-12-04 12:03:50|570.9|568.8|570.91|568.81|570.91|568.81|570.88|568.78|4
1733313840000|2024-12-04 12:04:00|570.9|568.8|571.48|569.38|571.48|569.38|570.9|568.8|14
1733313850000|2024-12-04 12:04:10|571.5|569.4|571.49|569.39|571.52|569.42|571.48|569.38|9
1733313860000|2024-12-04 12:04:20|571.48|569.38|571.68|569.58|571.7|569.6|571.48|569.38|11
1733313870000|2024-12-04 12:04:30|571.67|569.57|571.65|569.55|571.67|569.57|571.65|569.55|3
1733313880000|2024-12-04 12:04:40|571.68|569.58|571.68|569.58|571.69|569.59|571.68|569.58|3
1733313890000|2024-12-04 12:04:50|571.69|569.59|571.69|569.59|571.69|569.59|571.68|569.58|3
1733313900000|2024-12-04 12:05:00|571.71|569.61|571.54|569.44|571.71|569.61|571.51|569.41|8
1733313910000|2024-12-04 12:05:10|571.51|569.41|571.45|569.35|571.52|569.42|571.45|569.35|7
1733313920000|2024-12-04 12:05:20|571.44|569.34|571.44|569.34|571.45|569.35|571.44|569.34|3
1733313930000|2024-12-04 12:05:30|571.45|569.35|571.53|569.43|571.53|569.43|571.45|569.35|13
1733313940000|2024-12-04 12:05:40|571.52|569.42|571.41|569.31|571.52|569.42|571.41|569.31|5
1733313960000|2024-12-04 12:06:00|571.4|569.3|571.38|569.28|571.4|569.3|571.38|569.28|3
1733313970000|2024-12-04 12:06:10|571.37|569.27|571.38|569.28|571.38|569.28|571.37|569.27|2
1733313980000|2024-12-04 12:06:20|571.37|569.27|571.38|569.28|571.38|569.28|571.36|569.26|5
1733313990000|2024-12-04 12:06:30|571.36|569.26|571.36|569.26|571.36|569.26|571.36|569.26|1
1733314000000|2024-12-04 12:06:40|571.09|568.99|571.27|569.17|571.28|569.18|571.05|568.95|15
1733314010000|2024-12-04 12:06:50|571.47|569.37|571.48|569.38|571.48|569.38|571.45|569.35|5
1733314020000|2024-12-04 12:07:00|571.49|569.39|571.5|569.4|571.5|569.4|571.48|569.38|4
1733314030000|2024-12-04 12:07:10|571.47|569.37|571.45|569.35|571.47|569.37|571.45|569.35|5
1733314040000|2024-12-04 12:07:20|571.44|569.34|571.48|569.38|571.48|569.38|571.44|569.34|5
1733314050000|2024-12-04 12:07:30|571.49|569.39|571.64|569.54|571.64|569.54|571.49|569.39|9
1733314060000|2024-12-04 12:07:40|571.65|569.55|571.72|569.62|571.72|569.62|571.65|569.55|6
1733314070000|2024-12-04 12:07:50|571.71|569.61|571.72|569.62|571.72|569.62|571.71|569.61|2
1733314080000|2024-12-04 12:08:00|571.71|569.61|571.74|569.64|571.74|569.64|571.71|569.61|6
1733314090000|2024-12-04 12:08:10|571.76|569.66|571.79|569.69|571.79|569.69|571.76|569.66|4
1733314110000|2024-12-04 12:08:30|571.8|569.7|571.84|569.74|571.84|569.74|571.79|569.69|10
1733314120000|2024-12-04 12:08:40|571.85|569.75|572.21|570.11|572.22|570.12|571.82|569.72|11
1733314130000|2024-12-04 12:08:50|572.2|570.1|572.21|570.11|572.22|570.12|572.2|570.1|5
1733314140000|2024-12-04 12:09:00|572.22|570.12|572.22|570.12|572.23|570.13|572.19|570.09|11
1733314150000|2024-12-04 12:09:10|572.23|570.13|572.22|570.12|572.23|570.13|572.21|570.11|3
1733314160000|2024-12-04 12:09:20|572.23|570.13|572.23|570.13|572.23|570.13|572.23|570.13|1
1733314170000|2024-12-04 12:09:30|572.24|570.14|572.19|570.09|572.24|570.14|572.19|570.09|5
1733314180000|2024-12-04 12:09:40|572.18|570.08|572.11|570.01|572.18|570.08|572.11|570.01|8
1733314190000|2024-12-04 12:09:50|572.1|570|571.82|569.72|572.1|570|571.82|569.72|4
1733314200000|2024-12-04 12:10:00|571.81|569.71|571.75|569.65|571.81|569.71|571.75|569.65|5
1733314210000|2024-12-04 12:10:10|571.74|569.64|571.66|569.56|571.74|569.64|571.66|569.56|3
1733314220000|2024-12-04 12:10:20|571.65|569.55|571.64|569.54|571.65|569.55|571.64|569.54|2
1733314230000|2024-12-04 12:10:30|571.65|569.55|571.66|569.56|571.66|569.56|571.64|569.54|3
1733314240000|2024-12-04 12:10:40|571.67|569.57|571.28|569.18|571.67|569.57|571.28|569.18|15
1733314250000|2024-12-04 12:10:50|571.27|569.17|571.26|569.16|571.28|569.18|571.26|569.16|3
1733314260000|2024-12-04 12:11:00|571.07|568.97|570.89|568.79|571.08|568.98|570.89|568.79|18
1733314270000|2024-12-04 12:11:10|570.88|568.78|570.69|568.59|570.88|568.78|570.69|568.59|11
1733314280000|2024-12-04 12:11:20|570.7|568.6|570.4|568.3|570.7|568.6|570.37|568.27|13
1733314290000|2024-12-04 12:11:30|570.41|568.31|570.22|568.12|570.45|568.35|570.22|568.12|15
1733314300000|2024-12-04 12:11:40|570.21|568.11|569.54|567.44|570.21|568.11|569.44|567.34|30
1733314310000|2024-12-04 12:11:50|569.56|567.46|569.2|567.1|569.57|567.47|569.15|567.05|17
1733314320000|2024-12-04 12:12:00|569.19|567.09|569.18|567.08|569.19|567.09|569.18|567.08|2
1733314330000|2024-12-04 12:12:10|569.17|567.07|569.22|567.12|569.23|567.13|569.17|567.07|11
1733314340000|2024-12-04 12:12:20|569.23|567.13|569.94|567.84|569.94|567.84|569.21|567.11|21
1733314350000|2024-12-04 12:12:30|569.92|567.82|569.63|567.53|569.93|567.83|569.63|567.53|11
1733314360000|2024-12-04 12:12:40|569.59|567.49|569.58|567.48|569.66|567.56|569.55|567.45|20
1733314370000|2024-12-04 12:12:50|569.56|567.46|569.28|567.18|569.56|567.46|569.28|567.18|10
1733314380000|2024-12-04 12:13:00|569.25|567.15|569.14|567.04|569.28|567.18|569.14|567.04|11
1733314390000|2024-12-04 12:13:10|569.13|567.03|569.13|567.03|569.13|567.03|569.1|567|12
1733314400000|2024-12-04 12:13:20|569.14|567.04|569.18|567.08|569.21|567.11|569.14|567.04|12
1733314410000|2024-12-04 12:13:30|569.14|567.04|569.02|566.92|569.14|567.04|568.97|566.87|8
1733314420000|2024-12-04 12:13:40|569.01|566.91|568.98|566.88|569.01|566.91|568.97|566.87|5
1733314430000|2024-12-04 12:13:50|568.97|566.87|568.57|566.47|568.97|566.87|568.57|566.47|9
1733314440000|2024-12-04 12:14:00|568.56|566.46|568.19|566.09|568.56|566.46|568.19|566.09|20
1733314450000|2024-12-04 12:14:10|568.18|566.08|568.01|565.91|568.18|566.08|568.01|565.91|17
1733314460000|2024-12-04 12:14:20|568|565.9|568.06|565.96|568.06|565.96|567.99|565.89|9
1733314470000|2024-12-04 12:14:30|568.05|565.95|567.97|565.87|568.06|565.96|567.97|565.87|7
1733314480000|2024-12-04 12:14:40|567.96|565.86|567.93|565.83|567.97|565.87|567.85|565.75|17
1733314490000|2024-12-04 12:14:50|567.94|565.84|567.41|565.31|567.99|565.89|567.41|565.31|20
1733314500000|2024-12-04 12:15:00|567.4|565.3|567.35|565.25|567.41|565.31|567.33|565.23|13
1733314510000|2024-12-04 12:15:10|567.36|565.26|567.55|565.45|567.55|565.45|567.35|565.25|19
1733314520000|2024-12-04 12:15:20|567.56|565.46|567.91|565.81|567.91|565.81|567.56|565.46|28
1733314530000|2024-12-04 12:15:30|567.93|565.83|568.72|566.62|568.72|566.62|567.93|565.83|21
1733314540000|2024-12-04 12:15:40|568.73|566.63|569.07|566.97|569.07|566.97|568.73|566.63|22
1733314550000|2024-12-04 12:15:50|569.06|566.96|568.93|566.83|569.06|566.96|568.91|566.81|15
1733314560000|2024-12-04 12:16:00|568.94|566.84|568.84|566.74|569|566.9|568.84|566.74|18
1733314570000|2024-12-04 12:16:10|568.82|566.72|568.43|566.33|568.83|566.73|568.41|566.31|17
1733314580000|2024-12-04 12:16:20|568.44|566.34|568.4|566.3|568.51|566.41|568.4|566.3|15
1733314590000|2024-12-04 12:16:30|568.32|566.22|568.06|565.96|568.32|566.22|568.05|565.95|12
1733314600000|2024-12-04 12:16:40|568|565.9|567.97|565.87|568.02|565.92|567.96|565.86|17
1733314610000|2024-12-04 12:16:50|567.91|565.81|567.17|565.07|567.91|565.81|567.17|565.07|24
1733314620000|2024-12-04 12:17:00|567.16|565.06|566.23|564.13|567.16|565.06|566.22|564.12|23
1733314630000|2024-12-04 12:17:10|566.21|564.11|565.97|563.87|566.21|564.11|565.96|563.86|18
1733314640000|2024-12-04 12:17:20|565.98|563.88|565.74|563.64|565.98|563.88|565.72|563.62|18
1733314650000|2024-12-04 12:17:30|565.75|563.65|565.48|563.38|565.78|563.68|565.48|563.38|19
1733314660000|2024-12-04 12:17:40|565.47|563.37|565.25|563.15|565.47|563.37|565.25|563.15|17
1733314670000|2024-12-04 12:17:50|565.24|563.14|565.3|563.2|565.3|563.2|565.16|563.06|26
1733314680000|2024-12-04 12:18:00|565.31|563.21|566.28|564.18|566.42|564.32|565.31|563.21|20
1733314690000|2024-12-04 12:18:10|566.27|564.17|565.28|563.18|566.27|564.17|565.28|563.18|24
1733314700000|2024-12-04 12:18:20|565.26|563.16|564.97|562.87|565.26|563.16|564.97|562.87|24
1733314710000|2024-12-04 12:18:30|564.96|562.86|564.64|562.54|564.96|562.86|564.6|562.5|15
1733314720000|2024-12-04 12:18:40|564.63|562.53|564.26|562.16|564.64|562.54|564.26|562.16|17
1733314730000|2024-12-04 12:18:50|564.25|562.15|563.23|561.13|564.25|562.15|562.89|560.79|22
1733314740000|2024-12-04 12:19:00|563.24|561.14|563.08|560.98|563.34|561.24|563.01|560.91|23
1733314750000|2024-12-04 12:19:10|563.09|560.99|563.27|561.17|563.65|561.55|563.07|560.97|13
1733314760000|2024-12-04 12:19:20|563.28|561.18|563.21|561.11|563.37|561.27|563.11|561.01|21
1733314770000|2024-12-04 12:19:30|563.16|561.06|563.03|560.93|563.21|561.11|562.71|560.61|26
1733314780000|2024-12-04 12:19:40|563.04|560.94|563.23|561.13|563.23|561.13|563.04|560.94|22
1733314790000|2024-12-04 12:19:50|563.24|561.14|564.23|562.13|564.23|562.13|563.24|561.14|19
1733314800000|2024-12-04 12:20:00|564.24|562.14|564.53|562.43|564.54|562.44|564.24|562.14|24
1733314810000|2024-12-04 12:20:10|564.54|562.44|564.63|562.53|564.63|562.53|564.31|562.21|23
1733314820000|2024-12-04 12:20:20|565.12|563.02|565.96|563.86|565.96|563.86|565.12|563.02|20
1733314830000|2024-12-04 12:20:30|565.95|563.85|566.02|563.92|566.27|564.17|565.95|563.85|30
1733314840000|2024-12-04 12:20:40|565.81|563.71|565.94|563.84|565.94|563.84|565.75|563.65|22
1733314850000|2024-12-04 12:20:50|565.95|563.85|566.78|564.68|566.79|564.69|565.95|563.85|25
1733314860000|2024-12-04 12:21:00|566.79|564.69|566.38|564.28|566.86|564.76|566.26|564.16|24
1733314870000|2024-12-04 12:21:10|566.39|564.29|566.09|563.99|566.54|564.44|566.08|563.98|23
1733314880000|2024-12-04 12:21:20|566.14|564.04|566.04|563.94|566.16|564.06|565.82|563.72|22
1733314890000|2024-12-04 12:21:30|566.05|563.95|566|563.9|566.13|564.03|565.98|563.88|20
1733314900000|2024-12-04 12:21:40|565.97|563.87|565.91|563.81|565.97|563.87|565.7|563.6|16
1733314910000|2024-12-04 12:21:50|565.92|563.82|565.3|563.2|565.92|563.82|565.3|563.2|14
1733314920000|2024-12-04 12:22:00|565.27|563.17|565.21|563.11|565.32|563.22|565.15|563.05|19
1733314930000|2024-12-04 12:22:10|565.22|563.12|564.99|562.89|565.27|563.17|564.97|562.87|19
1733314940000|2024-12-04 12:22:20|565|562.9|564.73|562.63|565|562.9|564.72|562.62|14
1733314950000|2024-12-04 12:22:30|564.74|562.64|565|562.9|565|562.9|564.74|562.64|19
1733314960000|2024-12-04 12:22:40|564.98|562.88|565.17|563.07|565.17|563.07|564.98|562.88|18
1733314970000|2024-12-04 12:22:50|565.18|563.08|565.72|563.62|565.72|563.62|565.18|563.08|25
1733314980000|2024-12-04 12:23:00|565.73|563.63|565.66|563.56|565.73|563.63|565.66|563.56|8
1733314990000|2024-12-04 12:23:10|565.67|563.57|565.29|563.19|565.7|563.6|565.29|563.19|17
1733315000000|2024-12-04 12:23:20|565.28|563.18|565.33|563.23|565.33|563.23|565.28|563.18|8
1733315010000|2024-12-04 12:23:30|565.34|563.24|565.75|563.65|565.76|563.66|565.34|563.24|22
1733315020000|2024-12-04 12:23:40|565.76|563.66|565.86|563.76|565.86|563.76|565.75|563.65|15
1733315030000|2024-12-04 12:23:50|565.87|563.77|565.39|563.29|565.87|563.77|565.39|563.29|16
1733315040000|2024-12-04 12:24:00|565.38|563.28|565.17|563.07|565.38|563.28|565.16|563.06|16
1733315050000|2024-12-04 12:24:10|565.18|563.08|565.09|562.99|565.23|563.13|565.09|562.99|17
1733315060000|2024-12-04 12:24:20|565.08|562.98|565|562.9|565.12|563.02|565|562.9|16
1733315070000|2024-12-04 12:24:30|565.01|562.91|564.9|562.8|565.01|562.91|564.81|562.71|16
1733315080000|2024-12-04 12:24:40|564.91|562.81|564.49|562.39|564.91|562.81|564.49|562.39|10
1733315090000|2024-12-04 12:24:50|564.48|562.38|564.77|562.67|564.77|562.67|564.41|562.31|16
1733315100000|2024-12-04 12:25:00|564.78|562.68|566.03|563.93|566.03|563.93|564.78|562.68|30
1733315110000|2024-12-04 12:25:10|566.05|563.95|566.54|564.44|566.54|564.44|566.05|563.95|32
1733315120000|2024-12-04 12:25:20|566.55|564.45|567.29|565.19|567.29|565.19|566.55|564.45|20
1733315130000|2024-12-04 12:25:30|567.3|565.2|567.33|565.23|567.35|565.25|567.27|565.17|17
1733315140000|2024-12-04 12:25:40|567.38|565.28|567.2|565.1|567.45|565.35|567.17|565.07|21
1733315150000|2024-12-04 12:25:50|567.21|565.11|567.15|565.05|567.3|565.2|567.15|565.05|13
1733315160000|2024-12-04 12:26:00|567.16|565.06|566.86|564.76|567.16|565.06|566.84|564.74|18
1733315170000|2024-12-04 12:26:10|566.87|564.77|566.67|564.57|566.93|564.83|566.67|564.57|23
1733315180000|2024-12-04 12:26:20|566.66|564.56|566.41|564.31|566.7|564.6|566.35|564.25|20
1733315190000|2024-12-04 12:26:30|566.42|564.32|566.2|564.1|566.44|564.34|566.2|564.1|9
1733315200000|2024-12-04 12:26:40|566.21|564.11|566.16|564.06|566.21|564.11|566.14|564.04|13
1733315210000|2024-12-04 12:26:50|566.17|564.07|566.24|564.14|566.36|564.26|566.17|564.07|21
1733315220000|2024-12-04 12:27:00|566.16|564.06|566.08|563.98|566.16|564.06|566.08|563.98|12
1733315230000|2024-12-04 12:27:10|566.09|563.99|565.75|563.65|566.1|564|565.75|563.65|15
1733315240000|2024-12-04 12:27:20|565.77|563.67|565.71|563.61|565.87|563.77|565.71|563.61|19
1733315250000|2024-12-04 12:27:30|565.69|563.59|565.57|563.47|565.7|563.6|565.56|563.46|10
1733315260000|2024-12-04 12:27:40|565.58|563.48|565.65|563.55|565.66|563.56|565.58|563.48|12
1733315270000|2024-12-04 12:27:50|565.66|563.56|565.66|563.56|565.68|563.58|565.65|563.55|9
1733315280000|2024-12-04 12:28:00|565.67|563.57|565.55|563.45|565.67|563.57|565.55|563.45|10
1733315290000|2024-12-04 12:28:10|565.44|563.34|565.17|563.07|565.44|563.34|565.17|563.07|4
1733315300000|2024-12-04 12:28:20|565.16|563.06|565.11|563.01|565.16|563.06|565.11|563.01|8
1733315310000|2024-12-04 12:28:30|565.1|563|565.02|562.92|565.1|563|565|562.9|9
1733315320000|2024-12-04 12:28:40|565.01|562.91|565.24|563.14|565.24|563.14|565|562.9|23
1733315330000|2024-12-04 12:28:50|565.17|563.07|566.2|564.1|566.24|564.14|565.17|563.07|10
1733315340000|2024-12-04 12:29:00|566.19|564.09|565.51|563.41|566.19|564.09|565.51|563.41|24
1733315350000|2024-12-04 12:29:10|565.36|563.26|564.8|562.7|565.36|563.26|564.8|562.7|26
1733315360000|2024-12-04 12:29:20|564.79|562.69|564.71|562.61|564.8|562.7|564.7|562.6|13
1733315370000|2024-12-04 12:29:30|564.72|562.62|564.7|562.6|564.74|562.64|564.68|562.58|14
1733315380000|2024-12-04 12:29:40|564.71|562.61|564.21|562.11|564.71|562.61|564.19|562.09|14
1733315390000|2024-12-04 12:29:50|564.16|562.06|564.09|561.99|564.19|562.09|564.08|561.98|11
1733315400000|2024-12-04 12:30:00|564.1|562|563.98|561.88|564.15|562.05|563.86|561.76|23
1733315410000|2024-12-04 12:30:10|563.99|561.89|563.73|561.63|564.08|561.98|563.72|561.62|16
1733315420000|2024-12-04 12:30:20|563.74|561.64|563.59|561.49|563.74|561.64|563.59|561.49|13
1733315430000|2024-12-04 12:30:30|563.58|561.48|564.57|562.47|564.57|562.47|563.58|561.48|27
1733315440000|2024-12-04 12:30:40|564.58|562.48|564.88|562.78|564.88|562.78|564.56|562.46|26
1733315450000|2024-12-04 12:30:50|564.82|562.72|563.82|561.72|564.89|562.79|563.82|561.72|25
1733315460000|2024-12-04 12:31:00|563.81|561.71|563.85|561.75|563.85|561.75|563.76|561.66|17
1733315470000|2024-12-04 12:31:10|563.89|561.79|563.88|561.78|563.93|561.83|563.85|561.75|14
1733315480000|2024-12-04 12:31:20|563.86|561.76|564.03|561.93|564.03|561.93|563.86|561.76|23
1733315490000|2024-12-04 12:31:30|564.04|561.94|565.4|563.3|565.4|563.3|564.04|561.94|25
1733315500000|2024-12-04 12:31:40|565.41|563.31|565.62|563.52|565.62|563.52|565.41|563.31|21
1733315510000|2024-12-04 12:31:50|565.63|563.53|566.88|564.78|566.88|564.78|565.63|563.53|15
1733315520000|2024-12-04 12:32:00|566.89|564.79|566.32|564.22|566.89|564.79|566.32|564.22|20
1733315530000|2024-12-04 12:32:10|566.26|564.16|565.98|563.88|566.27|564.17|565.98|563.88|19
1733315540000|2024-12-04 12:32:20|565.97|563.87|565.86|563.76|565.97|563.87|565.81|563.71|17
1733315550000|2024-12-04 12:32:30|565.85|563.75|565.8|563.7|565.87|563.77|565.73|563.63|16
1733315560000|2024-12-04 12:32:40|565.81|563.71|565.81|563.71|565.84|563.74|565.76|563.66|13
1733315570000|2024-12-04 12:32:50|565.68|563.58|565.77|563.67|565.78|563.68|565.67|563.57|15
1733315580000|2024-12-04 12:33:00|565.78|563.68|565.56|563.46|565.78|563.68|565.5|563.4|14
1733315590000|2024-12-04 12:33:10|565.55|563.45|565.67|563.57|565.67|563.57|565.45|563.35|23
1733315600000|2024-12-04 12:33:20|565.68|563.58|566.29|564.19|566.29|564.19|565.68|563.58|16
1733315610000|2024-12-04 12:33:30|566.3|564.2|566.51|564.41|566.51|564.41|566.3|564.2|18
1733315620000|2024-12-04 12:33:40|566.52|564.42|567.12|565.02|567.12|565.02|566.52|564.42|19
1733315630000|2024-12-04 12:33:50|567.08|564.98|567.09|564.99|567.14|565.04|567.08|564.98|11
1733315640000|2024-12-04 12:34:00|567.08|564.98|566.96|564.86|567.15|565.05|566.96|564.86|14
1733315650000|2024-12-04 12:34:10|566.95|564.85|566.92|564.82|566.96|564.86|566.81|564.71|13
1733315660000|2024-12-04 12:34:20|566.91|564.81|566.73|564.63|566.92|564.82|566.54|564.44|16
1733315670000|2024-12-04 12:34:30|566.74|564.64|566.93|564.83|566.93|564.83|566.74|564.64|20
1733315680000|2024-12-04 12:34:40|566.94|564.84|566.8|564.7|567.08|564.98|566.79|564.69|16
1733315690000|2024-12-04 12:34:50|566.64|564.54|566.54|564.44|566.72|564.62|566.52|564.42|9
1733315700000|2024-12-04 12:35:00|566.53|564.43|566.52|564.42|566.53|564.43|566.37|564.27|21
1733315710000|2024-12-04 12:35:10|566.53|564.43|566.3|564.2|566.59|564.49|566.3|564.2|17
1733315720000|2024-12-04 12:35:20|566.28|564.18|565.89|563.79|566.28|564.18|565.88|563.78|11
1733315730000|2024-12-04 12:35:30|565.9|563.8|566.11|564.01|566.11|564.01|565.9|563.8|25
1733315740000|2024-12-04 12:35:40|566.12|564.02|566.22|564.12|566.22|564.12|566.12|564.02|15
1733315750000|2024-12-04 12:35:50|566.23|564.13|566.66|564.56|566.66|564.56|566.1|564|15
1733315760000|2024-12-04 12:36:00|566.68|564.58|566.82|564.72|566.82|564.72|566.68|564.58|17
1733315770000|2024-12-04 12:36:10|566.83|564.73|566.7|564.6|566.88|564.78|566.6|564.5|16
1733315780000|2024-12-04 12:36:20|566.71|564.61|566.52|564.42|566.74|564.64|566.41|564.31|24
1733315790000|2024-12-04 12:36:30|566.53|564.43|566.33|564.23|566.55|564.45|566.33|564.23|11
1733315800000|2024-12-04 12:36:40|566.24|564.14|566.27|564.17|566.29|564.19|566.18|564.08|20
1733315810000|2024-12-04 12:36:50|566.28|564.18|566.37|564.27|566.37|564.27|566.27|564.17|16
1733315820000|2024-12-04 12:37:00|566.3|564.2|566.32|564.22|566.32|564.22|566.27|564.17|9
1733315830000|2024-12-04 12:37:10|566.33|564.23|566.24|564.14|566.34|564.24|566.24|564.14|9
1733315840000|2024-12-04 12:37:20|566.25|564.15|566.04|563.94|566.25|564.15|565.97|563.87|17
1733315850000|2024-12-04 12:37:30|566.05|563.95|566.25|564.15|566.25|564.15|566.05|563.95|18
1733315860000|2024-12-04 12:37:40|566.26|564.16|566.48|564.38|566.48|564.38|566.26|564.16|22
1733315870000|2024-12-04 12:37:50|566.5|564.4|567.25|565.15|567.25|565.15|566.5|564.4|20
1733315880000|2024-12-04 12:38:00|567.27|565.17|567.35|565.25|567.44|565.34|567.27|565.17|26
1733315890000|2024-12-04 12:38:10|567.36|565.26|567.53|565.43|567.53|565.43|567.35|565.25|20
1733315900000|2024-12-04 12:38:20|567.54|565.44|567.53|565.43|567.55|565.45|567.53|565.43|3
1733315910000|2024-12-04 12:38:30|567.28|565.18|567.24|565.14|567.36|565.26|567.16|565.06|15
1733315920000|2024-12-04 12:38:40|567.25|565.15|567.41|565.31|567.41|565.31|567.25|565.15|15
1733315930000|2024-12-04 12:38:50|567.42|565.32|567.52|565.42|567.55|565.45|567.42|565.32|11
1733315940000|2024-12-04 12:39:00|567.5|565.4|567.3|565.2|567.52|565.42|567.28|565.18|14
1733315950000|2024-12-04 12:39:10|567.31|565.21|567.3|565.2|567.31|565.21|567.3|565.2|2
1733315960000|2024-12-04 12:39:20|567.31|565.21|567.35|565.25|567.36|565.26|567.31|565.21|14
1733315970000|2024-12-04 12:39:30|567.36|565.26|567.35|565.25|567.38|565.28|567.31|565.21|17
1733315980000|2024-12-04 12:39:40|567.36|565.26|566.93|564.83|567.36|565.26|566.93|564.83|18
1733315990000|2024-12-04 12:39:50|566.92|564.82|566.89|564.79|566.93|564.83|566.87|564.77|14
1733316000000|2024-12-04 12:40:00|566.88|564.78|566.86|564.76|566.91|564.81|566.84|564.74|14
1733316010000|2024-12-04 12:40:10|566.85|564.75|565.85|563.75|566.86|564.76|565.85|563.75|27
1733316020000|2024-12-04 12:40:20|565.75|563.65|565.19|563.09|565.75|563.65|565.16|563.06|23
1733316030000|2024-12-04 12:40:30|565.17|563.07|564.72|562.62|565.17|563.07|564.72|562.62|14
1733316040000|2024-12-04 12:40:40|564.71|562.61|564.71|562.61|564.72|562.62|564.59|562.49|24
1733316050000|2024-12-04 12:40:50|564.72|562.62|564.86|562.76|564.86|562.76|564.72|562.62|19
1733316060000|2024-12-04 12:41:00|564.87|562.77|565.12|563.02|565.12|563.02|564.83|562.73|11
1733316070000|2024-12-04 12:41:10|565.13|563.03|565.2|563.1|565.24|563.14|565.13|563.03|14
1733316080000|2024-12-04 12:41:20|565.21|563.11|564.94|562.84|565.23|563.13|564.93|562.83|14
1733316090000|2024-12-04 12:41:30|564.95|562.85|564.84|562.74|564.96|562.86|564.77|562.67|14
1733316100000|2024-12-04 12:41:40|564.85|562.75|564.89|562.79|564.95|562.85|564.85|562.75|15
1733316110000|2024-12-04 12:41:50|564.88|562.78|564.72|562.62|564.88|562.78|564.64|562.54|14
1733316120000|2024-12-04 12:42:00|564.73|562.63|564.92|562.82|564.92|562.82|564.72|562.62|19
1733316130000|2024-12-04 12:42:10|564.98|562.88|564.99|562.89|565.1|563|564.98|562.88|16
1733316140000|2024-12-04 12:42:20|564.95|562.85|564.56|562.46|564.99|562.89|564.55|562.45|16
1733316150000|2024-12-04 12:42:30|564.57|562.47|564.71|562.61|564.71|562.61|564.57|562.47|15
1733316160000|2024-12-04 12:42:40|564.6|562.5|563.99|561.89|564.61|562.51|563.98|561.88|19
1733316170000|2024-12-04 12:42:50|564|561.9|564.01|561.91|564.04|561.94|563.96|561.86|15
1733316180000|2024-12-04 12:43:00|563.98|561.88|563.89|561.79|563.98|561.88|563.86|561.76|14
1733316190000|2024-12-04 12:43:10|563.9|561.8|563.89|561.79|563.9|561.8|563.85|561.75|12
1733316200000|2024-12-04 12:43:20|563.9|561.8|564.03|561.93|564.03|561.93|563.9|561.8|15
1733316210000|2024-12-04 12:43:30|564.04|561.94|564.31|562.21|564.31|562.21|564.04|561.94|16
1733316220000|2024-12-04 12:43:40|564.32|562.22|564.29|562.19|564.32|562.22|564.27|562.17|10
1733316230000|2024-12-04 12:43:50|564.28|562.18|564.28|562.18|564.31|562.21|564.28|562.18|6
1733316240000|2024-12-04 12:44:00|564.29|562.19|564.28|562.18|564.3|562.2|564.22|562.12|10
1733316250000|2024-12-04 12:44:10|564.29|562.19|564.54|562.44|564.54|562.44|564.26|562.16|14
1733316260000|2024-12-04 12:44:20|564.55|562.45|565.42|563.32|565.73|563.63|564.48|562.38|15
1733316270000|2024-12-04 12:44:30|565.41|563.31|565.43|563.33|565.43|563.33|565.35|563.25|10
1733316280000|2024-12-04 12:44:40|565.44|563.34|565.7|563.6|565.88|563.78|565.41|563.31|15
1733316290000|2024-12-04 12:44:50|565.67|563.57|565.46|563.36|565.67|563.57|565.46|563.36|9
1733316300000|2024-12-04 12:45:00|565.47|563.37|565.48|563.38|565.48|563.38|565.43|563.33|11
1733316310000|2024-12-04 12:45:10|565.44|563.34|565.38|563.28|565.53|563.43|565.33|563.23|14
1733316320000|2024-12-04 12:45:20|565.37|563.27|565.48|563.38|565.48|563.38|565.35|563.25|22
1733316330000|2024-12-04 12:45:30|565.49|563.39|565.7|563.6|565.7|563.6|565.49|563.39|22
1733316340000|2024-12-04 12:45:40|565.71|563.61|566.18|564.08|566.18|564.08|565.71|563.61|22
1733316350000|2024-12-04 12:45:50|566.19|564.09|566.49|564.39|566.53|564.43|566.19|564.09|17
1733316360000|2024-12-04 12:46:00|566.36|564.26|565.69|563.59|566.36|564.26|565.69|563.59|20
1733316370000|2024-12-04 12:46:10|565.68|563.58|565.36|563.26|565.68|563.58|565.36|563.26|21
1733316380000|2024-12-04 12:46:20|565.35|563.25|565.45|563.35|565.45|563.35|565.33|563.23|17
1733316390000|2024-12-04 12:46:30|565.35|563.25|565.39|563.29|565.4|563.3|565.34|563.24|11
1733316400000|2024-12-04 12:46:40|565.4|563.3|565.54|563.44|565.54|563.44|565.38|563.28|19
1733316410000|2024-12-04 12:46:50|565.58|563.48|565.49|563.39|565.68|563.58|565.44|563.34|17
1733316420000|2024-12-04 12:47:00|565.51|563.41|565.37|563.27|565.55|563.45|565.31|563.21|17
1733316430000|2024-12-04 12:47:10|565.38|563.28|565.43|563.33|565.43|563.33|565.38|563.28|5
1733316440000|2024-12-04 12:47:20|565.42|563.32|565.76|563.66|565.76|563.66|565.42|563.32|28
1733316450000|2024-12-04 12:47:30|565.77|563.67|566.65|564.55|566.65|564.55|565.77|563.67|27
1733316460000|2024-12-04 12:47:40|566.66|564.56|566.77|564.67|566.77|564.67|566.66|564.56|20
1733316470000|2024-12-04 12:47:50|566.76|564.66|566.65|564.55|566.76|564.66|566.61|564.51|14
1733316480000|2024-12-04 12:48:00|566.66|564.56|567.02|564.92|567.02|564.92|566.61|564.51|13
1733316490000|2024-12-04 12:48:10|567.03|564.93|567.07|564.97|567.07|564.97|567.03|564.93|11
1733316500000|2024-12-04 12:48:20|567.08|564.98|566.95|564.85|567.09|564.99|566.93|564.83|7
1733316510000|2024-12-04 12:48:30|566.94|564.84|567.04|564.94|567.04|564.94|566.94|564.84|13
1733316520000|2024-12-04 12:48:40|567.05|564.95|567.02|564.92|567.09|564.99|567.02|564.92|12
1733316530000|2024-12-04 12:48:50|567.03|564.93|566.92|564.82|567.03|564.93|566.92|564.82|5
1733316540000|2024-12-04 12:49:00|566.93|564.83|566.81|564.71|566.93|564.83|566.69|564.59|17
1733316550000|2024-12-04 12:49:10|566.78|564.68|567.04|564.94|567.04|564.94|566.78|564.68|17
1733316560000|2024-12-04 12:49:20|567.05|564.95|567.03|564.93|567.05|564.95|567.02|564.92|7
1733316580000|2024-12-04 12:49:40|566.88|564.78|566.87|564.77|566.9|564.8|566.84|564.74|13
1733316590000|2024-12-04 12:49:50|566.86|564.76|566.83|564.73|566.86|564.76|566.83|564.73|4
1733316600000|2024-12-04 12:50:00|566.84|564.74|566.68|564.58|566.88|564.78|566.67|564.57|10
1733316610000|2024-12-04 12:50:10|566.69|564.59|566.6|564.5|566.71|564.61|566.56|564.46|9
1733316620000|2024-12-04 12:50:20|566.59|564.49|566.53|564.43|566.6|564.5|566.53|564.43|6
1733316630000|2024-12-04 12:50:30|566.52|564.42|566.52|564.42|566.54|564.44|566.52|564.42|5
1733316640000|2024-12-04 12:50:40|566.53|564.43|566.51|564.41|566.54|564.44|566.51|564.41|6
1733316650000|2024-12-04 12:50:50|566.5|564.4|566.39|564.29|566.5|564.4|566.32|564.22|12
1733316660000|2024-12-04 12:51:00|566.4|564.3|566.41|564.31|566.49|564.39|566.4|564.3|6
1733316670000|2024-12-04 12:51:10|566.42|564.32|566.49|564.39|566.56|564.46|566.41|564.31|12
1733316680000|2024-12-04 12:51:20|566.47|564.37|566.47|564.37|566.48|564.38|566.45|564.35|7
1733316690000|2024-12-04 12:51:30|566.46|564.36|566.4|564.3|566.47|564.37|566.4|564.3|9
1733316700000|2024-12-04 12:51:40|566.39|564.29|566.38|564.28|566.39|564.29|566.38|564.28|2
1733316710000|2024-12-04 12:51:50|566.4|564.3|566.38|564.28|566.4|564.3|566.38|564.28|2
1733316720000|2024-12-04 12:52:00|566.4|564.3|566.25|564.15|566.4|564.3|566.2|564.1|14
1733316730000|2024-12-04 12:52:10|566.26|564.16|566.42|564.32|566.42|564.32|566.26|564.16|12
1733316740000|2024-12-04 12:52:20|566.43|564.33|566.54|564.44|566.54|564.44|566.43|564.33|14
1733316750000|2024-12-04 12:52:30|566.55|564.45|566.51|564.41|566.57|564.47|566.5|564.4|9
1733316760000|2024-12-04 12:52:40|566.5|564.4|566.33|564.23|566.5|564.4|566.33|564.23|8
1733316770000|2024-12-04 12:52:50|566.31|564.21|566.17|564.07|566.31|564.21|566.17|564.07|5
1733316780000|2024-12-04 12:53:00|566.16|564.06|566.09|563.99|566.16|564.06|566.09|563.99|9
1733316790000|2024-12-04 12:53:10|566.02|563.92|566.11|564.01|566.11|564.01|565.91|563.81|15
1733316800000|2024-12-04 12:53:20|566.1|564|566.22|564.12|566.22|564.12|566.1|564|12
1733316820000|2024-12-04 12:53:40|566.25|564.15|566.27|564.17|566.27|564.17|566.22|564.12|5
1733316830000|2024-12-04 12:53:50|566.29|564.19|566.36|564.26|566.36|564.26|566.29|564.19|8
1733316840000|2024-12-04 12:54:00|566.53|564.43|566.52|564.42|566.55|564.45|566.52|564.42|8
1733316850000|2024-12-04 12:54:10|566.41|564.31|566.48|564.38|566.48|564.38|566.33|564.23|15
1733316860000|2024-12-04 12:54:20|566.49|564.39|566.97|564.87|566.97|564.87|566.49|564.39|21
1733316870000|2024-12-04 12:54:30|566.96|564.86|567.01|564.91|567.05|564.95|566.96|564.86|12
1733316880000|2024-12-04 12:54:40|567|564.9|566.95|564.85|567|564.9|566.87|564.77|8
1733316890000|2024-12-04 12:54:50|566.96|564.86|566.85|564.75|567|564.9|566.84|564.74|14
1733316900000|2024-12-04 12:55:00|566.86|564.76|566.81|564.71|566.91|564.81|566.81|564.71|7
1733316910000|2024-12-04 12:55:10|566.8|564.7|566.49|564.39|566.8|564.7|566.48|564.38|13
1733316920000|2024-12-04 12:55:20|566.48|564.38|566.33|564.23|566.51|564.41|566.33|564.23|14
1733316930000|2024-12-04 12:55:30|566.34|564.24|566.35|564.25|566.37|564.27|566.33|564.23|7
1733316940000|2024-12-04 12:55:40|565.07|562.97|564.99|562.89|565.15|563.05|564.95|562.85|15
1733316950000|2024-12-04 12:55:50|565|562.9|565.34|563.24|565.34|563.24|565|562.9|17
1733316960000|2024-12-04 12:56:00|565.35|563.25|565.53|563.43|565.56|563.46|565.35|563.25|20
1733316970000|2024-12-04 12:56:10|565.54|563.44|565.65|563.55|565.65|563.55|565.54|563.44|11
1733316980000|2024-12-04 12:56:20|565.66|563.56|565.66|563.56|565.66|563.56|565.65|563.55|5
1733316990000|2024-12-04 12:56:30|565.67|563.57|565.68|563.58|565.68|563.58|565.59|563.49|3
1733317000000|2024-12-04 12:56:40|565.69|563.59|565.7|563.6|565.71|563.61|565.69|563.59|6
1733317010000|2024-12-04 12:56:50|565.69|563.59|565.62|563.52|565.72|563.62|565.62|563.52|8
1733317020000|2024-12-04 12:57:00|565.61|563.51|565.59|563.49|565.62|563.52|565.53|563.43|10
1733317030000|2024-12-04 12:57:10|565.6|563.5|565.52|563.42|565.6|563.5|565.52|563.42|5
1733317040000|2024-12-04 12:57:20|565.51|563.41|565.28|563.18|565.52|563.42|565.28|563.18|5
1733317050000|2024-12-04 12:57:30|565.29|563.19|565.22|563.12|565.29|563.19|565.19|563.09|8
1733317060000|2024-12-04 12:57:40|565.23|563.13|565.43|563.33|565.43|563.33|565.23|563.13|18
1733317070000|2024-12-04 12:57:50|565.31|563.21|565.25|563.15|565.32|563.22|565.25|563.15|6
1733317080000|2024-12-04 12:58:00|565.24|563.14|565.32|563.22|565.32|563.22|565.23|563.13|11
1733317090000|2024-12-04 12:58:10|565.31|563.21|565.35|563.25|565.35|563.25|565.31|563.21|13
1733317100000|2024-12-04 12:58:20|565.36|563.26|565.45|563.35|565.47|563.37|565.34|563.24|13
1733317110000|2024-12-04 12:58:30|565.66|563.56|565.67|563.57|565.68|563.58|565.66|563.56|4
1733317120000|2024-12-04 12:58:40|565.68|563.58|565.71|563.61|565.71|563.61|565.68|563.58|4
1733317130000|2024-12-04 12:58:50|565.72|563.62|565.69|563.59|565.72|563.62|565.68|563.58|7
1733317150000|2024-12-04 12:59:10|565.7|563.6|565.78|563.68|565.78|563.68|565.7|563.6|9
1733317160000|2024-12-04 12:59:20|565.83|563.73|565.97|563.87|566.03|563.93|565.79|563.69|17
1733317170000|2024-12-04 12:59:30|565.98|563.88|565.8|563.7|565.98|563.88|565.75|563.65|12
1733317180000|2024-12-04 12:59:40|565.79|563.69|565.76|563.66|565.79|563.69|565.76|563.66|4
1733317190000|2024-12-04 12:59:50|565.75|563.65|565.69|563.59|565.75|563.65|565.69|563.59|6
1733317200000|2024-12-04 13:00:00|565.68|563.58|565.56|563.46|565.68|563.58|565.49|563.39|11
1733317210000|2024-12-04 13:00:10|565.55|563.45|565.52|563.42|565.55|563.45|565.52|563.42|6
1733317220000|2024-12-04 13:00:20|565.51|563.41|565.44|563.34|565.51|563.41|565.43|563.33|6
1733317230000|2024-12-04 13:00:30|565.43|563.33|565.39|563.29|565.43|563.33|565.39|563.29|5
1733317240000|2024-12-04 13:00:40|565.38|563.28|565.35|563.25|565.38|563.28|565.33|563.23|7
1733317250000|2024-12-04 13:00:50|565.34|563.24|565.18|563.08|565.34|563.24|565.18|563.08|3
1733317260000|2024-12-04 13:01:00|565.15|563.05|565.17|563.07|565.21|563.11|565.15|563.05|11
1733317270000|2024-12-04 13:01:10|565.16|563.06|565|562.9|565.17|563.07|565|562.9|11
1733317280000|2024-12-04 13:01:20|565.01|562.91|565.04|562.94|565.04|562.94|565|562.9|8
1733317290000|2024-12-04 13:01:30|565.05|562.95|565.12|563.02|565.13|563.03|565.05|562.95|7
1733317300000|2024-12-04 13:01:40|565.13|563.03|565.3|563.2|565.3|563.2|565.11|563.01|10
1733317310000|2024-12-04 13:01:50|565.29|563.19|565.26|563.16|565.29|563.19|565.24|563.14|7
1733317320000|2024-12-04 13:02:00|565.3|563.2|565.4|563.3|565.4|563.3|565.28|563.18|8
1733317330000|2024-12-04 13:02:10|565.41|563.31|565.6|563.5|565.61|563.51|565.41|563.31|17
1733317340000|2024-12-04 13:02:20|565.61|563.51|565.57|563.47|565.62|563.52|565.57|563.47|3
1733317350000|2024-12-04 13:02:30|565.48|563.38|564.84|562.74|565.48|563.38|564.84|562.74|27
1733317360000|2024-12-04 13:02:40|564.82|562.72|564.52|562.42|564.82|562.72|564.52|562.42|17
1733317370000|2024-12-04 13:02:50|564.51|562.41|564.4|562.3|564.51|562.41|564.4|562.3|6
1733317380000|2024-12-04 13:03:00|564.39|562.29|563.91|561.81|564.39|562.29|563.91|561.81|22
1733317390000|2024-12-04 13:03:10|563.9|561.8|563.34|561.24|563.9|561.8|563.34|561.24|20
1733317400000|2024-12-04 13:03:20|563.33|561.23|563.29|561.19|563.33|561.23|563.27|561.17|7
1733317410000|2024-12-04 13:03:30|563.3|561.2|563.65|561.55|563.65|561.55|563.29|561.19|18
1733317420000|2024-12-04 13:03:40|563.66|561.56|563.69|561.59|563.69|561.59|563.65|561.55|13
1733317430000|2024-12-04 13:03:50|563.7|561.6|563.47|561.37|563.73|561.63|563.41|561.31|13
1733317440000|2024-12-04 13:04:00|563.48|561.38|563.91|561.81|563.91|561.81|563.48|561.38|19
1733317450000|2024-12-04 13:04:10|563.92|561.82|563.72|561.62|563.92|561.82|563.72|561.62|18
1733317460000|2024-12-04 13:04:20|563.75|561.65|563.65|561.55|563.75|561.65|563.65|561.55|9
1733317470000|2024-12-04 13:04:30|563.66|561.56|563.45|561.35|563.66|561.56|563.44|561.34|8
1733317480000|2024-12-04 13:04:40|563.44|561.34|563.43|561.33|563.46|561.36|563.43|561.33|8
1733317490000|2024-12-04 13:04:50|563.33|561.23|563.3|561.2|563.33|561.23|563.3|561.2|8
1733317500000|2024-12-04 13:05:00|563.31|561.21|563.77|561.67|563.77|561.67|563.31|561.21|16
1733317510000|2024-12-04 13:05:10|563.76|561.66|564.22|562.12|564.22|562.12|563.75|561.65|18
1733317520000|2024-12-04 13:05:20|564.23|562.13|564.82|562.72|564.86|562.76|564.23|562.13|25
1733317530000|2024-12-04 13:05:30|564.81|562.71|564.73|562.63|564.87|562.77|564.73|562.63|20
1733317540000|2024-12-04 13:05:40|564.72|562.62|564.38|562.28|564.72|562.62|564.37|562.27|17
1733317550000|2024-12-04 13:05:50|564.39|562.29|564.82|562.72|564.82|562.72|564.39|562.29|18
1733317560000|2024-12-04 13:06:00|564.81|562.71|564.86|562.76|564.86|562.76|564.81|562.71|10
1733317570000|2024-12-04 13:06:10|564.85|562.75|564.99|562.89|564.99|562.89|564.84|562.74|12
1733317580000|2024-12-04 13:06:20|565|562.9|564.85|562.75|565|562.9|564.84|562.74|10
1733317590000|2024-12-04 13:06:30|564.84|562.74|564.72|562.62|564.84|562.74|564.69|562.59|13
1733317600000|2024-12-04 13:06:40|564.71|562.61|564.67|562.57|564.71|562.61|564.66|562.56|9
1733317610000|2024-12-04 13:06:50|564.87|562.77|565.13|563.03|565.13|563.03|564.86|562.76|14
1733317620000|2024-12-04 13:07:00|565.12|563.02|564.57|562.47|565.12|563.02|564.57|562.47|20
1733317630000|2024-12-04 13:07:10|564.56|562.46|564.45|562.35|564.56|562.46|564.41|562.31|15
1733317640000|2024-12-04 13:07:20|564.44|562.34|564.5|562.4|564.5|562.4|564.44|562.34|13
1733317650000|2024-12-04 13:07:30|564.49|562.39|564.47|562.37|564.49|562.39|564.47|562.37|7
1733317660000|2024-12-04 13:07:40|564.46|562.36|564.76|562.66|564.76|562.66|564.46|562.36|13
1733317670000|2024-12-04 13:07:50|564.77|562.67|565.4|563.3|565.4|563.3|564.77|562.67|18
1733317680000|2024-12-04 13:08:00|565.39|563.29|565.63|563.53|565.63|563.53|565.39|563.29|15
1733317690000|2024-12-04 13:08:10|565.64|563.54|566.2|564.1|566.2|564.1|565.64|563.54|20
1733317700000|2024-12-04 13:08:20|566.21|564.11|566.35|564.25|566.35|564.25|566.21|564.11|12
1733317710000|2024-12-04 13:08:30|566.34|564.24|566.34|564.24|566.36|564.26|566.34|564.24|9
1733317720000|2024-12-04 13:08:40|566.4|564.3|566.44|564.34|566.45|564.35|566.4|564.3|7
1733317730000|2024-12-04 13:08:50|566.45|564.35|566.5|564.4|566.5|564.4|566.44|564.34|9
1733317740000|2024-12-04 13:09:00|566.49|564.39|566.5|564.4|566.51|564.41|566.49|564.39|4
1733317750000|2024-12-04 13:09:10|566.55|564.45|566.69|564.59|566.71|564.61|566.55|564.45|10
1733317760000|2024-12-04 13:09:20|566.68|564.58|566.74|564.64|566.74|564.64|566.68|564.58|10
1733317770000|2024-12-04 13:09:30|566.75|564.65|566.85|564.75|566.85|564.75|566.74|564.64|9
1733317780000|2024-12-04 13:09:40|566.86|564.76|567.24|565.14|567.24|565.14|566.86|564.76|9
1733317790000|2024-12-04 13:09:50|567.25|565.15|567.33|565.23|567.34|565.24|567.25|565.15|10
1733317800000|2024-12-04 13:10:00|567.32|565.22|567.17|565.07|567.34|565.24|567.17|565.07|17
1733317810000|2024-12-04 13:10:10|567.16|565.06|566.53|564.43|567.16|565.06|566.53|564.43|26
1733317820000|2024-12-04 13:10:20|566.52|564.42|565.96|563.86|566.52|564.42|565.96|563.86|20
1733317830000|2024-12-04 13:10:30|565.94|563.84|565.92|563.82|565.94|563.84|565.9|563.8|9
1733317840000|2024-12-04 13:10:40|565.91|563.81|565.87|563.77|565.91|563.81|565.86|563.76|9
1733317850000|2024-12-04 13:10:50|565.88|563.78|565.86|563.76|565.88|563.78|565.86|563.76|5
1733317860000|2024-12-04 13:11:00|565.85|563.75|566.23|564.13|566.23|564.13|565.85|563.75|18
1733317870000|2024-12-04 13:11:10|566.24|564.14|566.76|564.66|566.78|564.68|566.24|564.14|19
1733317880000|2024-12-04 13:11:20|566.75|564.65|566.65|564.55|566.75|564.65|566.65|564.55|15
1733317890000|2024-12-04 13:11:30|566.64|564.54|566.18|564.08|566.64|564.54|566.18|564.08|18
1733317900000|2024-12-04 13:11:40|566.19|564.09|565.69|563.59|566.19|564.09|565.66|563.56|24
1733317910000|2024-12-04 13:11:50|565.68|563.58|565.71|563.61|565.71|563.61|565.68|563.58|8
1733317920000|2024-12-04 13:12:00|565.72|563.62|565.4|563.3|565.72|563.62|565.37|563.27|19
1733317930000|2024-12-04 13:12:10|565.39|563.29|565.4|563.3|565.41|563.31|565.39|563.29|8
1733317940000|2024-12-04 13:12:20|565.39|563.29|565.37|563.27|565.39|563.29|565.36|563.26|5
1733317950000|2024-12-04 13:12:30|565.38|563.28|565.7|563.6|565.71|563.61|565.38|563.28|17
1733317960000|2024-12-04 13:12:40|565.69|563.59|565.59|563.49|565.7|563.6|565.59|563.49|7
1733317970000|2024-12-04 13:12:50|565.5|563.4|565.44|563.34|565.55|563.45|565.44|563.34|10
1733317980000|2024-12-04 13:13:00|565.43|563.33|565.42|563.32|565.43|563.33|565.32|563.22|11
1733317990000|2024-12-04 13:13:10|565.43|563.33|566.92|564.82|567.2|565.1|565.41|563.31|14
1733318000000|2024-12-04 13:13:20|566.91|564.81|566.69|564.59|566.91|564.81|566.69|564.59|16
1733318010000|2024-12-04 13:13:30|566.68|564.58|566.7|564.6|566.7|564.6|566.64|564.54|12
1733318020000|2024-12-04 13:13:40|566.69|564.59|566.69|564.59|566.7|564.6|566.68|564.58|9
1733318030000|2024-12-04 13:13:50|566.59|564.49|566.58|564.48|566.61|564.51|566.58|564.48|5
1733318040000|2024-12-04 13:14:00|566.59|564.49|566.45|564.35|566.59|564.49|566.45|564.35|16
1733318050000|2024-12-04 13:14:10|566.46|564.36|566.53|564.43|566.55|564.45|566.44|564.34|13
1733318060000|2024-12-04 13:14:20|566.52|564.42|566.51|564.41|566.53|564.43|566.51|564.41|8
1733318070000|2024-12-04 13:14:30|566.52|564.42|566.48|564.38|566.53|564.43|566.48|564.38|11
1733318080000|2024-12-04 13:14:40|566.47|564.37|566.23|564.13|566.48|564.38|566.22|564.12|12
1733318090000|2024-12-04 13:14:50|566.22|564.12|565.94|563.84|566.23|564.13|565.94|563.84|10
1733318100000|2024-12-04 13:15:00|565.93|563.83|565.89|563.79|565.93|563.83|565.89|563.79|9
1733318110000|2024-12-04 13:15:10|565.91|563.81|565.9|563.8|565.91|563.81|565.84|563.74|10
1733318120000|2024-12-04 13:15:20|565.84|563.74|565.77|563.67|565.9|563.8|565.77|563.67|8
1733318130000|2024-12-04 13:15:30|565.73|563.63|565.59|563.49|565.73|563.63|565.56|563.46|11
1733318140000|2024-12-04 13:15:40|565.6|563.5|565.98|563.88|565.98|563.88|565.6|563.5|13
1733318150000|2024-12-04 13:15:50|565.99|563.89|565.97|563.87|565.99|563.89|565.97|563.87|5
1733318160000|2024-12-04 13:16:00|565.98|563.88|566.91|564.81|566.91|564.81|565.98|563.88|24
1733318170000|2024-12-04 13:16:10|566.92|564.82|567.7|565.6|567.7|565.6|566.91|564.81|21
1733318180000|2024-12-04 13:16:20|567.71|565.61|567.68|565.58|567.78|565.68|567.68|565.58|12
1733318190000|2024-12-04 13:16:30|567.67|565.57|567.56|565.46|567.67|565.57|567.56|565.46|9
1733318200000|2024-12-04 13:16:40|567.55|565.45|567.53|565.43|567.58|565.48|567.52|565.42|10
1733318210000|2024-12-04 13:16:50|567.58|565.48|567.59|565.49|567.59|565.49|567.58|565.48|2
1733318220000|2024-12-04 13:17:00|567.58|565.48|567.88|565.78|567.88|565.78|567.58|565.48|4
1733318230000|2024-12-04 13:17:10|567.89|565.79|567.65|565.55|567.89|565.79|567.65|565.55|17
1733318240000|2024-12-04 13:17:20|567.66|565.56|567.43|565.33|567.66|565.56|567.42|565.32|13
1733318250000|2024-12-04 13:17:30|567.42|565.32|567.37|565.27|567.42|565.32|567.37|565.27|7
1733318260000|2024-12-04 13:17:40|567.38|565.28|567.33|565.23|567.38|565.28|567.33|565.23|5
1733318270000|2024-12-04 13:17:50|567.32|565.22|567.3|565.2|567.33|565.23|567.3|565.2|5
1733318280000|2024-12-04 13:18:00|567.31|565.21|567.65|565.55|567.66|565.56|567.3|565.2|8
1733318290000|2024-12-04 13:18:10|567.66|565.56|567.45|565.35|567.66|565.56|567.42|565.32|19
1733318300000|2024-12-04 13:18:20|567.44|565.34|567.19|565.09|567.45|565.35|567.19|565.09|14
1733318310000|2024-12-04 13:18:30|567.18|565.08|566.9|564.8|567.22|565.12|566.88|564.78|21
1733318320000|2024-12-04 13:18:40|566.89|564.79|566.94|564.84|566.96|564.86|566.89|564.79|13
1733318330000|2024-12-04 13:18:50|566.95|564.85|566.78|564.68|566.95|564.85|566.76|564.66|12
1733318340000|2024-12-04 13:19:00|566.77|564.67|566.96|564.86|566.96|564.86|566.77|564.67|13
1733318350000|2024-12-04 13:19:10|566.97|564.87|566.57|564.47|566.97|564.87|566.57|564.47|14
1733318360000|2024-12-04 13:19:20|566.56|564.46|566.66|564.56|566.66|564.56|566.46|564.36|26
1733318370000|2024-12-04 13:19:30|566.67|564.57|566.66|564.56|566.67|564.57|566.64|564.54|8
1733318380000|2024-12-04 13:19:40|566.65|564.55|566.11|564.01|566.66|564.56|566.11|564.01|17
1733318390000|2024-12-04 13:19:50|566.1|564|565.85|563.75|566.1|564|565.85|563.75|19
1733318400000|2024-12-04 13:20:00|565.79|563.69|565.52|563.42|565.79|563.69|565.52|563.42|13
1733318410000|2024-12-04 13:20:10|565.51|563.41|565.2|563.1|565.51|563.41|565.11|563.01|25
1733318420000|2024-12-04 13:20:20|565.19|563.09|564.77|562.67|565.19|563.09|564.77|562.67|21
1733318430000|2024-12-04 13:20:30|564.76|562.66|564.87|562.77|564.88|562.78|564.76|562.66|15
1733318440000|2024-12-04 13:20:40|564.82|562.72|564.82|562.72|564.82|562.72|564.81|562.71|3
1733318450000|2024-12-04 13:20:50|564.83|562.73|565.14|563.04|565.14|563.04|564.83|562.73|14
1733318460000|2024-12-04 13:21:00|565.15|563.05|565.2|563.1|565.2|563.1|565.14|563.04|12
1733318470000|2024-12-04 13:21:10|565.19|563.09|564.86|562.76|565.19|563.09|564.86|562.76|12
1733318480000|2024-12-04 13:21:20|564.85|562.75|563.77|561.67|564.85|562.75|563.77|561.67|29
1733318490000|2024-12-04 13:21:30|563.76|561.66|563.39|561.29|563.76|561.66|563.38|561.28|25
1733318500000|2024-12-04 13:21:40|563.38|561.28|563.07|560.97|563.38|561.28|563.07|560.97|18
1733318510000|2024-12-04 13:21:50|563.06|560.96|563.22|561.12|563.22|561.12|563.06|560.96|19
1733318520000|2024-12-04 13:22:00|563.24|561.14|563.76|561.66|563.79|561.69|563.24|561.14|17
1733318530000|2024-12-04 13:22:10|563.77|561.67|563.89|561.79|563.89|561.79|563.77|561.67|13
1733318540000|2024-12-04 13:22:20|563.88|561.78|564.11|562.01|564.11|562.01|563.88|561.78|9
1733318550000|2024-12-04 13:22:30|564.12|562.02|564.06|561.96|564.12|562.02|564.02|561.92|9
1733318560000|2024-12-04 13:22:40|564.07|561.97|564.3|562.2|564.3|562.2|564.07|561.97|8
1733318570000|2024-12-04 13:22:50|564.31|562.21|564.39|562.29|564.39|562.29|564.31|562.21|11
1733318580000|2024-12-04 13:23:00|564.38|562.28|564.21|562.11|564.39|562.29|564.21|562.11|11
1733318590000|2024-12-04 13:23:10|564.22|562.12|563.78|561.68|564.22|562.12|563.75|561.65|14
1733318600000|2024-12-04 13:23:20|563.77|561.67|563.67|561.57|563.77|561.67|563.66|561.56|17
1733318610000|2024-12-04 13:23:30|563.66|561.56|563.37|561.27|563.66|561.56|563.37|561.27|16
1733318620000|2024-12-04 13:23:40|563.36|561.26|563.39|561.29|563.4|561.3|563.36|561.26|6
1733318630000|2024-12-04 13:23:50|563.4|561.3|563.72|561.62|563.72|561.62|563.39|561.29|10
1733318640000|2024-12-04 13:24:00|563.74|561.64|563.85|561.75|563.87|561.77|563.74|561.64|17
1733318650000|2024-12-04 13:24:10|563.86|561.76|563.97|561.87|563.97|561.87|563.86|561.76|12
1733318660000|2024-12-04 13:24:20|563.99|561.89|564.07|561.97|564.09|561.99|563.99|561.89|7
1733318670000|2024-12-04 13:24:30|564.03|561.93|563.88|561.78|564.03|561.93|563.88|561.78|8
1733318680000|2024-12-04 13:24:40|563.87|561.77|563.8|561.7|563.87|561.77|563.8|561.7|6
1733318690000|2024-12-04 13:24:50|563.79|561.69|563.77|561.67|563.79|561.69|563.77|561.67|3
1733318700000|2024-12-04 13:25:00|563.76|561.66|563.64|561.54|563.76|561.66|563.63|561.53|6
1733318710000|2024-12-04 13:25:10|563.65|561.55|563.65|561.55|563.66|561.56|563.56|561.46|11
1733318720000|2024-12-04 13:25:20|563.68|561.58|563.78|561.68|563.79|561.69|563.68|561.58|10
1733318730000|2024-12-04 13:25:30|563.79|561.69|564.24|562.14|564.24|562.14|563.79|561.69|22
1733318740000|2024-12-04 13:25:40|564.25|562.15|564.39|562.29|564.4|562.3|564.25|562.15|24
1733318750000|2024-12-04 13:25:50|564.4|562.3|564.64|562.54|564.69|562.59|564.4|562.3|17
1733318760000|2024-12-04 13:26:00|564.65|562.55|564.63|562.53|564.67|562.57|564.63|562.53|9
1733318770000|2024-12-04 13:26:10|564.54|562.44|564.58|562.48|564.58|562.48|564.54|562.44|9
1733318780000|2024-12-04 13:26:20|564.57|562.47|564.27|562.17|564.57|562.47|564.27|562.17|17
1733318790000|2024-12-04 13:26:30|564.14|562.04|564.1|562|564.14|562.04|564.08|561.98|21
1733318800000|2024-12-04 13:26:40|564.09|561.99|564|561.9|564.11|562.01|564|561.9|7
1733318810000|2024-12-04 13:26:50|563.99|561.89|563.96|561.86|563.99|561.89|563.94|561.84|7
1733318820000|2024-12-04 13:27:00|563.97|561.87|563.95|561.85|563.99|561.89|563.95|561.85|6
1733318830000|2024-12-04 13:27:10|563.96|561.86|564.08|561.98|564.09|561.99|563.96|561.86|15
1733318840000|2024-12-04 13:27:20|564.15|562.05|564.3|562.2|564.31|562.21|564.15|562.05|14
1733318850000|2024-12-04 13:27:30|564.31|562.21|564.53|562.43|564.59|562.49|564.31|562.21|16
1733318860000|2024-12-04 13:27:40|564.54|562.44|564.55|562.45|564.58|562.48|564.52|562.42|11
1733318870000|2024-12-04 13:27:50|564.52|562.42|564.49|562.39|564.52|562.42|564.47|562.37|5
1733318880000|2024-12-04 13:28:00|564.5|562.4|564.5|562.4|564.54|562.44|564.49|562.39|9
1733318890000|2024-12-04 13:28:10|564.35|562.25|564.22|562.12|564.38|562.28|564.22|562.12|15
1733318900000|2024-12-04 13:28:20|564.23|562.13|564.12|562.02|564.25|562.15|564.12|562.02|8
1733318910000|2024-12-04 13:28:30|564.16|562.06|564.09|561.99|564.16|562.06|564.03|561.93|16
1733318920000|2024-12-04 13:28:40|564|561.9|563.65|561.55|564.01|561.91|563.64|561.54|23
1733318930000|2024-12-04 13:28:50|563.62|561.52|563.6|561.5|563.62|561.52|563.6|561.5|5
1733318940000|2024-12-04 13:29:00|563.61|561.51|563.97|561.87|564.07|561.97|563.61|561.51|17
1733318950000|2024-12-04 13:29:10|563.96|561.86|563.86|561.76|563.97|561.87|563.86|561.76|9
1733318960000|2024-12-04 13:29:20|563.87|561.77|563.74|561.64|563.87|561.77|563.74|561.64|11
1733318970000|2024-12-04 13:29:30|563.73|561.63|563.78|561.68|563.78|561.68|563.7|561.6|14
1733318980000|2024-12-04 13:29:40|563.79|561.69|563.83|561.73|563.83|561.73|563.79|561.69|7
1733318990000|2024-12-04 13:29:50|563.82|561.72|563.7|561.6|563.82|561.72|563.7|561.6|7
1733319000000|2024-12-04 13:30:00|563.69|561.59|563.56|561.46|563.69|561.59|563.48|561.38|18
1733319010000|2024-12-04 13:30:10|563.41|561.31|563.34|561.24|563.41|561.31|563.26|561.16|11
1733319020000|2024-12-04 13:30:20|563.33|561.23|562.54|560.44|563.33|561.23|562.53|560.43|18
1733319030000|2024-12-04 13:30:30|562.56|560.46|562.67|560.57|562.69|560.59|562.56|560.46|10
1733319040000|2024-12-04 13:30:40|562.68|560.58|563.02|560.92|563.04|560.94|562.68|560.58|24
1733319050000|2024-12-04 13:30:50|563.03|560.93|563.38|561.28|563.48|561.38|563.03|560.93|19
1733319060000|2024-12-04 13:31:00|563.37|561.27|563.33|561.23|563.37|561.27|563.25|561.15|6
1733319070000|2024-12-04 13:31:10|563.32|561.22|563.29|561.19|563.33|561.23|563.28|561.18|8
1733319080000|2024-12-04 13:31:20|563.28|561.18|562.91|560.81|563.28|561.18|562.91|560.81|15
1733319090000|2024-12-04 13:31:30|562.9|560.8|562.64|560.54|562.9|560.8|562.63|560.53|12
1733319100000|2024-12-04 13:31:40|562.62|560.52|563.22|561.12|563.22|561.12|562.61|560.51|28
1733319110000|2024-12-04 13:31:50|563.23|561.13|563.78|561.68|563.78|561.68|563.23|561.13|25
1733319120000|2024-12-04 13:32:00|563.79|561.69|563.99|561.89|564.02|561.92|563.79|561.69|23
1733319130000|2024-12-04 13:32:10|563.98|561.88|563.78|561.68|564|561.9|563.78|561.68|11
1733319140000|2024-12-04 13:32:20|563.77|561.67|563.76|561.66|563.78|561.68|563.76|561.66|8
1733319150000|2024-12-04 13:32:30|563.75|561.65|563.67|561.57|563.75|561.65|563.62|561.52|14
1733319160000|2024-12-04 13:32:40|563.65|561.55|563.47|561.37|563.65|561.55|563.45|561.35|10
1733319170000|2024-12-04 13:32:50|563.48|561.38|563.95|561.85|563.95|561.85|563.48|561.38|21
1733319180000|2024-12-04 13:33:00|563.96|561.86|563.97|561.87|564.25|562.15|563.96|561.86|17
1733319190000|2024-12-04 13:33:10|563.96|561.86|563.92|561.82|563.96|561.86|563.92|561.82|5
1733319200000|2024-12-04 13:33:20|563.91|561.81|565.08|562.98|565.18|563.08|563.91|561.81|19
1733319210000|2024-12-04 13:33:30|565.07|562.97|565.24|563.14|565.25|563.15|565.07|562.97|9
1733319220000|2024-12-04 13:33:40|565.23|563.13|565.32|563.22|565.32|563.22|565.23|563.13|12
1733319230000|2024-12-04 13:33:50|565.33|563.23|565.67|563.57|565.7|563.6|565.33|563.23|19
1733319240000|2024-12-04 13:34:00|565.66|563.56|565.5|563.4|565.68|563.58|565.5|563.4|8
1733319250000|2024-12-04 13:34:10|565.49|563.39|565.4|563.3|565.49|563.39|565.38|563.28|14
1733319260000|2024-12-04 13:34:20|565.39|563.29|565.4|563.3|565.42|563.32|565.38|563.28|12
1733319270000|2024-12-04 13:34:30|565.3|563.2|565.1|563|565.3|563.2|565.1|563|8
1733319280000|2024-12-04 13:34:40|565.09|562.99|565|562.9|565.1|563|564.99|562.89|14
1733319290000|2024-12-04 13:34:50|565.01|562.91|565.02|562.92|565.06|562.96|565.01|562.91|11
1733319300000|2024-12-04 13:35:00|565.33|563.23|564.99|562.89|565.36|563.26|564.99|562.89|23
1733319310000|2024-12-04 13:35:10|564.97|562.87|564.57|562.47|564.99|562.89|564.56|562.46|23
1733319320000|2024-12-04 13:35:20|564.56|562.46|564.54|562.44|564.56|562.46|564.53|562.43|7
1733319330000|2024-12-04 13:35:30|564.55|562.45|564.66|562.56|564.67|562.57|564.54|562.44|16
1733319340000|2024-12-04 13:35:40|564.71|562.61|564.86|562.76|564.89|562.79|564.71|562.61|10
1733319350000|2024-12-04 13:35:50|564.85|562.75|564.28|562.18|564.85|562.75|564.25|562.15|24
1733319360000|2024-12-04 13:36:00|564.29|562.19|564.08|561.98|564.33|562.23|564.07|561.97|19
1733319370000|2024-12-04 13:36:10|564.07|561.97|563.49|561.39|564.08|561.98|563.49|561.39|29
1733319380000|2024-12-04 13:36:20|563.48|561.38|563.81|561.71|563.82|561.72|563.48|561.38|17
1733319390000|2024-12-04 13:36:30|563.8|561.7|563.7|561.6|563.8|561.7|563.69|561.59|10
1733319400000|2024-12-04 13:36:40|563.69|561.59|563.4|561.3|563.7|561.6|563.4|561.3|18
1733319410000|2024-12-04 13:36:50|563.41|561.31|563.48|561.38|563.49|561.39|563.41|561.31|14
1733319420000|2024-12-04 13:37:00|563.49|561.39|563.48|561.38|563.49|561.39|563.47|561.37|12
1733319430000|2024-12-04 13:37:10|563.54|561.44|563.97|561.87|563.97|561.87|563.54|561.44|17
1733319440000|2024-12-04 13:37:20|563.98|561.88|563.95|561.85|564.01|561.91|563.95|561.85|12
1733319450000|2024-12-04 13:37:30|563.92|561.82|564.03|561.93|564.03|561.93|563.91|561.81|13
1733319460000|2024-12-04 13:37:40|564.04|561.94|564.86|562.76|564.92|562.82|564.04|561.94|15
1733319470000|2024-12-04 13:37:50|564.81|562.71|564.71|562.61|564.81|562.71|564.62|562.52|17
1733319480000|2024-12-04 13:38:00|564.7|562.6|564.63|562.53|564.75|562.65|564.63|562.53|11
1733319490000|2024-12-04 13:38:10|564.62|562.52|564.59|562.49|564.63|562.53|564.59|562.49|10
1733319500000|2024-12-04 13:38:20|564.6|562.5|565.1|563|565.1|563|564.6|562.5|21
1733319510000|2024-12-04 13:38:30|565.11|563.01|565.96|563.86|565.96|563.86|565.1|563|24
1733319520000|2024-12-04 13:38:40|565.97|563.87|566.03|563.93|566.04|563.94|565.97|563.87|9
1733319530000|2024-12-04 13:38:50|566.04|563.94|566.11|564.01|566.11|564.01|566.03|563.93|12
1733319540000|2024-12-04 13:39:00|566.12|564.02|565.72|563.62|566.12|564.02|565.72|563.62|17
1733319550000|2024-12-04 13:39:10|565.71|563.61|565.52|563.42|565.71|563.61|565.52|563.42|15
1733319560000|2024-12-04 13:39:20|565.5|563.4|565.37|563.27|565.5|563.4|565.32|563.22|20
1733319570000|2024-12-04 13:39:30|565.32|563.22|565.03|562.93|565.37|563.27|565.03|562.93|25
1733319580000|2024-12-04 13:39:40|565.02|562.92|564.83|562.73|565.02|562.92|564.8|562.7|11
1733319590000|2024-12-04 13:39:50|564.81|562.71|564.71|562.61|564.81|562.71|564.71|562.61|9
1733319600000|2024-12-04 13:40:00|564.7|562.6|564.59|562.49|564.7|562.6|564.55|562.45|12
1733319610000|2024-12-04 13:40:10|564.35|562.25|563.88|561.78|564.36|562.26|563.88|561.78|25
1733319620000|2024-12-04 13:40:20|563.87|561.77|563.97|561.87|563.97|561.87|563.87|561.77|17
1733319630000|2024-12-04 13:40:30|563.98|561.88|564.08|561.98|564.08|561.98|563.93|561.83|17
1733319640000|2024-12-04 13:40:40|564.09|561.99|564.43|562.33|564.44|562.34|564.09|561.99|21
1733319650000|2024-12-04 13:40:50|564.42|562.32|564.36|562.26|564.44|562.34|564.33|562.23|13
1733319660000|2024-12-04 13:41:00|564.33|562.23|563.72|561.62|564.35|562.25|563.72|561.62|20
1733319670000|2024-12-04 13:41:10|563.71|561.61|563.65|561.55|563.71|561.61|563.6|561.5|18
1733319680000|2024-12-04 13:41:20|563.67|561.57|563.64|561.54|563.69|561.59|563.63|561.53|15
1733319690000|2024-12-04 13:41:30|563.65|561.55|563.51|561.41|563.66|561.56|563.51|561.41|14
1733319700000|2024-12-04 13:41:40|563.48|561.38|563.48|561.38|563.48|561.38|563.43|561.33|15
1733319710000|2024-12-04 13:41:50|563.49|561.39|563.46|561.36|563.52|561.42|563.44|561.34|12
1733319720000|2024-12-04 13:42:00|563.47|561.37|563.35|561.25|563.47|561.37|563.35|561.25|9
1733319730000|2024-12-04 13:42:10|563.34|561.24|563.37|561.27|563.39|561.29|563.34|561.24|7
1733319740000|2024-12-04 13:42:20|563.38|561.28|563.8|561.7|563.8|561.7|563.38|561.28|21
1733319750000|2024-12-04 13:42:30|563.81|561.71|563.64|561.54|563.82|561.72|563.64|561.54|11
1733319760000|2024-12-04 13:42:40|563.63|561.53|563.48|561.38|563.63|561.53|563.48|561.38|10
1733319770000|2024-12-04 13:42:50|563.47|561.37|563.56|561.46|563.56|561.46|563.47|561.37|11
1733319780000|2024-12-04 13:43:00|563.57|561.47|563.33|561.23|563.57|561.47|563.33|561.23|10
1733319790000|2024-12-04 13:43:10|563.34|561.24|563.22|561.12|563.34|561.24|563.22|561.12|12
1733319800000|2024-12-04 13:43:20|563.21|561.11|563.13|561.03|563.21|561.11|563.13|561.03|9
1733319810000|2024-12-04 13:43:30|563.12|561.02|562.6|560.5|563.12|561.02|562.59|560.49|15
1733319820000|2024-12-04 13:43:40|562.59|560.49|562|559.9|562.59|560.49|562|559.9|19
1733319830000|2024-12-04 13:43:50|561.99|559.89|561.68|559.58|561.99|559.89|561.68|559.58|22
1733319840000|2024-12-04 13:44:00|561.66|559.56|561.62|559.52|561.66|559.56|561.59|559.49|13
1733319850000|2024-12-04 13:44:10|561.61|559.51|561.92|559.82|561.92|559.82|561.61|559.51|15
1733319860000|2024-12-04 13:44:20|561.93|559.83|562.06|559.96|562.06|559.96|561.93|559.83|14
1733319870000|2024-12-04 13:44:30|562.07|559.97|562.48|560.38|562.49|560.39|562.07|559.97|15
1733319880000|2024-12-04 13:44:40|562.49|560.39|562.57|560.47|562.58|560.48|562.49|560.39|9
1733319890000|2024-12-04 13:44:50|562.58|560.48|562.89|560.79|562.89|560.79|562.58|560.48|13
1733319900000|2024-12-04 13:45:00|562.9|560.8|563.27|561.17|563.28|561.18|562.9|560.8|12
1733319910000|2024-12-04 13:45:10|563.28|561.18|563.16|561.06|563.29|561.19|563.16|561.06|13
1733319920000|2024-12-04 13:45:20|563.15|561.05|562.93|560.83|563.15|561.05|562.93|560.83|17
1733319930000|2024-12-04 13:45:30|562.94|560.84|562.94|560.84|562.95|560.85|562.91|560.81|14
1733319940000|2024-12-04 13:45:40|562.93|560.83|563.28|561.18|563.28|561.18|562.93|560.83|14
1733319950000|2024-12-04 13:45:50|563.29|561.19|563.59|561.49|563.59|561.49|563.29|561.19|17
1733319960000|2024-12-04 13:46:00|563.6|561.5|563.65|561.55|563.65|561.55|563.59|561.49|10
1733319970000|2024-12-04 13:46:10|563.66|561.56|563.62|561.52|563.66|561.56|563.61|561.51|8
1733319980000|2024-12-04 13:46:20|563.61|561.51|563.47|561.37|563.62|561.52|563.47|561.37|9
1733319990000|2024-12-04 13:46:30|563.46|561.36|563.71|561.61|563.71|561.61|563.45|561.35|13
1733320000000|2024-12-04 13:46:40|563.72|561.62|564.19|562.09|564.19|562.09|563.72|561.62|26
1733320010000|2024-12-04 13:46:50|564.2|562.1|564.06|561.96|564.24|562.14|564.06|561.96|12
1733320020000|2024-12-04 13:47:00|564.02|561.92|563.74|561.64|564.02|561.92|563.73|561.63|10
1733320030000|2024-12-04 13:47:10|563.73|561.63|563.6|561.5|563.73|561.63|563.58|561.48|10
1733320040000|2024-12-04 13:47:20|563.61|561.51|563.69|561.59|563.69|561.59|563.61|561.51|15
1733320050000|2024-12-04 13:47:30|563.7|561.6|563.42|561.32|563.7|561.6|563.36|561.26|15
1733320060000|2024-12-04 13:47:40|563.43|561.33|563.08|560.98|563.43|561.33|563.08|560.98|18
1733320070000|2024-12-04 13:47:50|562.99|560.89|562.73|560.63|563.01|560.91|562.73|560.63|18
1733320080000|2024-12-04 13:48:00|562.72|560.62|562.49|560.39|562.72|560.62|562.49|560.39|19
1733320090000|2024-12-04 13:48:10|562.48|560.38|562.6|560.5|562.6|560.5|562.48|560.38|13
1733320100000|2024-12-04 13:48:20|562.61|560.51|562.57|560.47|562.61|560.51|562.57|560.47|5
1733320110000|2024-12-04 13:48:30|562.58|560.48|562.84|560.74|562.84|560.74|562.58|560.48|11
1733320120000|2024-12-04 13:48:40|562.83|560.73|562.83|560.73|562.84|560.74|562.82|560.72|5
1733320130000|2024-12-04 13:48:50|562.82|560.72|562.75|560.65|562.82|560.72|562.75|560.65|10
1733320140000|2024-12-04 13:49:00|562.76|560.66|562.66|560.56|562.9|560.8|562.61|560.51|12
1733320150000|2024-12-04 13:49:10|562.65|560.55|562.45|560.35|562.66|560.56|562.45|560.35|9
1733320160000|2024-12-04 13:49:20|562.46|560.36|562.19|560.09|562.46|560.36|562.16|560.06|7
1733320170000|2024-12-04 13:49:30|562.2|560.1|561.77|559.67|562.2|560.1|561.77|559.67|17
1733320180000|2024-12-04 13:49:40|561.76|559.66|561.76|559.66|561.78|559.68|561.76|559.66|5
1733320190000|2024-12-04 13:49:50|561.7|559.6|561.73|559.63|561.77|559.67|561.7|559.6|8
1733320200000|2024-12-04 13:50:00|561.72|559.62|561.71|559.61|561.73|559.63|561.71|559.61|4
1733320210000|2024-12-04 13:50:10|561.64|559.54|561.53|559.43|561.64|559.54|561.52|559.42|11
1733320220000|2024-12-04 13:50:20|561.52|559.42|560.98|558.88|561.52|559.42|560.98|558.88|11
1733320230000|2024-12-04 13:50:30|560.99|558.89|560.98|558.88|561|558.9|560.95|558.85|14
1733320240000|2024-12-04 13:50:40|560.96|558.86|560.89|558.79|560.96|558.86|560.89|558.79|11
1733320250000|2024-12-04 13:50:50|560.9|558.8|560.82|558.72|560.92|558.82|560.82|558.72|12
1733320260000|2024-12-04 13:51:00|560.81|558.71|560.76|558.66|560.81|558.71|560.76|558.66|7
1733320270000|2024-12-04 13:51:10|560.75|558.65|560.74|558.64|560.76|558.66|560.74|558.64|6
1733320280000|2024-12-04 13:51:20|560.75|558.65|560.4|558.3|560.75|558.65|560.4|558.3|18
1733320290000|2024-12-04 13:51:30|560.22|558.12|559.94|557.84|560.27|558.17|559.93|557.83|11
1733320300000|2024-12-04 13:51:40|559.93|557.83|559.29|557.19|559.93|557.83|559.28|557.18|16
1733320310000|2024-12-04 13:51:50|559.28|557.18|558.96|556.86|559.28|557.18|558.96|556.86|12
1733320320000|2024-12-04 13:52:00|558.95|556.85|559.1|557|559.13|557.03|558.95|556.85|20
1733320330000|2024-12-04 13:52:10|559.09|556.99|559.34|557.24|559.34|557.24|559.09|556.99|14
1733320340000|2024-12-04 13:52:20|559.35|557.25|559.29|557.19|559.35|557.25|559.28|557.18|7
1733320350000|2024-12-04 13:52:30|559.3|557.2|559.7|557.6|559.7|557.6|559.29|557.19|16
1733320360000|2024-12-04 13:52:40|559.71|557.61|559.85|557.75|559.86|557.76|559.71|557.61|13
1733320370000|2024-12-04 13:52:50|559.93|557.83|560.06|557.96|560.07|557.97|559.92|557.82|15
1733320380000|2024-12-04 13:53:00|560.07|557.97|560.24|558.14|560.25|558.15|560.04|557.94|18
1733320390000|2024-12-04 13:53:10|560.25|558.15|560.6|558.5|560.66|558.56|560.25|558.15|18
1733320400000|2024-12-04 13:53:20|560.62|558.52|560.6|558.5|560.62|558.52|560.58|558.48|7
1733320410000|2024-12-04 13:53:30|560.61|558.51|560.59|558.49|560.64|558.54|560.58|558.48|8
1733320420000|2024-12-04 13:53:40|560.58|558.48|560.3|558.2|560.58|558.48|560.28|558.18|15
1733320430000|2024-12-04 13:53:50|560.29|558.19|560.35|558.25|560.35|558.25|560.29|558.19|13
1733320440000|2024-12-04 13:54:00|560.36|558.26|560.27|558.17|560.39|558.29|560.27|558.17|11
1733320450000|2024-12-04 13:54:10|560.24|558.14|560.11|558.01|560.24|558.14|560.07|557.97|10
1733320460000|2024-12-04 13:54:20|560.1|558|560.17|558.07|560.17|558.07|560.09|557.99|13
1733320470000|2024-12-04 13:54:30|560.18|558.08|560.07|557.97|560.18|558.08|560.07|557.97|9
1733320480000|2024-12-04 13:54:40|560.06|557.96|560.01|557.91|560.06|557.96|559.99|557.89|8
1733320490000|2024-12-04 13:54:50|560|557.9|560.02|557.92|560.02|557.92|559.95|557.85|10
1733320500000|2024-12-04 13:55:00|560.08|557.98|560.5|558.4|560.5|558.4|560.06|557.96|13
1733320510000|2024-12-04 13:55:10|560.51|558.41|560.6|558.5|560.6|558.5|560.51|558.41|9
1733320520000|2024-12-04 13:55:20|560.61|558.51|560.68|558.58|560.69|558.59|560.58|558.48|16
1733320530000|2024-12-04 13:55:30|560.69|558.59|560.65|558.55|560.69|558.59|560.65|558.55|7
1733320540000|2024-12-04 13:55:40|560.69|558.59|561.08|558.98|561.08|558.98|560.69|558.59|14
1733320550000|2024-12-04 13:55:50|561.09|558.99|561.53|559.43|561.53|559.43|561.09|558.99|18
1733320560000|2024-12-04 13:56:00|561.54|559.44|561.69|559.59|561.69|559.59|561.51|559.41|14
1733320570000|2024-12-04 13:56:10|561.68|559.58|562.23|560.13|562.24|560.14|561.68|559.58|13
1733320580000|2024-12-04 13:56:20|562.25|560.15|562.69|560.59|562.7|560.6|562.25|560.15|11
1733320590000|2024-12-04 13:56:30|562.7|560.6|562.75|560.65|562.82|560.72|562.7|560.6|14
1733320600000|2024-12-04 13:56:40|562.74|560.64|562.57|560.47|562.74|560.64|562.57|560.47|10
1733320610000|2024-12-04 13:56:50|562.58|560.48|562.71|560.61|562.73|560.63|562.56|560.46|18
1733320620000|2024-12-04 13:57:00|562.72|560.62|562.83|560.73|562.84|560.74|562.7|560.6|9
1733320630000|2024-12-04 13:57:10|562.88|560.78|562.91|560.81|562.92|560.82|562.86|560.76|5
1733320640000|2024-12-04 13:57:20|562.92|560.82|563.5|561.4|563.5|561.4|562.92|560.82|22
1733320650000|2024-12-04 13:57:30|563.51|561.41|563.84|561.74|563.84|561.74|563.51|561.41|14
1733320660000|2024-12-04 13:57:40|563.9|561.8|564.08|561.98|564.08|561.98|563.9|561.8|11
1733320670000|2024-12-04 13:57:50|564.09|561.99|564.53|562.43|564.54|562.44|564.09|561.99|16
1733320680000|2024-12-04 13:58:00|564.54|562.44|564.6|562.5|564.62|562.52|564.54|562.44|14
1733320690000|2024-12-04 13:58:10|564.59|562.49|564.48|562.38|564.59|562.49|564.48|562.38|7
1733320700000|2024-12-04 13:58:20|564.47|562.37|564.01|561.91|564.47|562.37|564.01|561.91|14
1733320710000|2024-12-04 13:58:30|563.99|561.89|563.88|561.78|563.99|561.89|563.88|561.78|14
1733320720000|2024-12-04 13:58:40|563.87|561.77|563.85|561.75|563.87|561.77|563.82|561.72|8
1733320730000|2024-12-04 13:58:50|563.86|561.76|563.86|561.76|563.89|561.79|563.84|561.74|11
1733320740000|2024-12-04 13:59:00|563.85|561.75|563.75|561.65|563.86|561.76|563.75|561.65|9
1733320750000|2024-12-04 13:59:10|563.76|561.66|563.73|561.63|563.76|561.66|563.72|561.62|10
1733320760000|2024-12-04 13:59:20|563.72|561.62|563.79|561.69|563.82|561.72|563.72|561.62|9
1733320770000|2024-12-04 13:59:30|563.88|561.78|563.76|561.66|563.9|561.8|563.76|561.66|7
1733320780000|2024-12-04 13:59:40|563.75|561.65|563.85|561.75|563.87|561.77|563.74|561.64|6
1733320790000|2024-12-04 13:59:50|563.86|561.76|563.79|561.69|563.86|561.76|563.79|561.69|10
1733320800000|2024-12-04 14:00:00|563.78|561.68|563.68|561.58|563.78|561.68|563.68|561.58|7
1733320810000|2024-12-04 14:00:10|563.67|561.57|563.65|561.55|563.67|561.57|563.65|561.55|5
1733320820000|2024-12-04 14:00:20|563.64|561.54|563.6|561.5|563.64|561.54|563.59|561.49|7
1733320830000|2024-12-04 14:00:30|563.64|561.54|563.89|561.79|563.91|561.81|563.63|561.53|10
1733320840000|2024-12-04 14:00:40|563.9|561.8|564.04|561.94|564.05|561.95|563.9|561.8|12
1733320850000|2024-12-04 14:00:50|564.05|561.95|563.23|561.13|564.05|561.95|563.23|561.13|17
1733320860000|2024-12-04 14:01:00|563.22|561.12|563.11|561.01|563.22|561.12|563.1|561|16
1733320870000|2024-12-04 14:01:10|563.1|561|562.7|560.6|563.1|561|562.7|560.6|16
1733320880000|2024-12-04 14:01:20|562.69|560.59|562.59|560.49|562.69|560.59|562.57|560.47|18
1733320890000|2024-12-04 14:01:30|562.6|560.5|562.57|560.47|562.61|560.51|562.57|560.47|6
1733320900000|2024-12-04 14:01:40|562.58|560.48|563.24|561.14|563.24|561.14|562.58|560.48|20
1733320910000|2024-12-04 14:01:50|563.25|561.15|563.22|561.12|563.29|561.19|563.22|561.12|11
1733320920000|2024-12-04 14:02:00|563.21|561.11|563.09|560.99|563.22|561.12|563.01|560.91|14
1733320930000|2024-12-04 14:02:10|563.05|560.95|562.9|560.8|563.05|560.95|562.88|560.78|16
1733320940000|2024-12-04 14:02:20|562.91|560.81|562.64|560.54|562.92|560.82|562.64|560.54|17
1733320950000|2024-12-04 14:02:30|562.63|560.53|562.49|560.39|562.63|560.53|562.49|560.39|18
1733320960000|2024-12-04 14:02:40|562.48|560.38|562|559.9|562.48|560.38|562|559.9|19
1733320970000|2024-12-04 14:02:50|561.99|559.89|561.37|559.27|561.99|559.89|561.37|559.27|26
1733320980000|2024-12-04 14:03:00|561.36|559.26|561.17|559.07|561.36|559.26|561.17|559.07|16
1733320990000|2024-12-04 14:03:10|561.16|559.06|561.21|559.11|561.24|559.14|561.16|559.06|12
1733321000000|2024-12-04 14:03:20|561.16|559.06|561.47|559.37|561.49|559.39|561.14|559.04|15
1733321010000|2024-12-04 14:03:30|561.46|559.36|561.56|559.46|561.56|559.46|561.4|559.3|12
1733321020000|2024-12-04 14:03:40|561.57|559.47|561.61|559.51|561.65|559.55|561.56|559.46|12
1733321030000|2024-12-04 14:03:50|561.6|559.5|561.57|559.47|561.6|559.5|561.57|559.47|4
1733321040000|2024-12-04 14:04:00|561.63|559.53|561.57|559.47|561.63|559.53|561.57|559.47|5
1733321050000|2024-12-04 14:04:10|561.56|559.46|561.26|559.16|561.56|559.46|561.26|559.16|14
1733321060000|2024-12-04 14:04:20|561.25|559.15|561.05|558.95|561.25|559.15|561.05|558.95|12
1733321070000|2024-12-04 14:04:30|561.09|558.99|560.73|558.63|561.09|558.99|560.73|558.63|17
1733321080000|2024-12-04 14:04:40|560.72|558.62|561.05|558.95|561.05|558.95|560.72|558.62|19
1733321090000|2024-12-04 14:04:50|561.04|558.94|561.24|559.14|561.27|559.17|561.04|558.94|10
1733321100000|2024-12-04 14:05:00|561.25|559.15|561.46|559.36|561.49|559.39|561.21|559.11|20
1733321110000|2024-12-04 14:05:10|561.45|559.35|561.42|559.32|561.45|559.35|561.42|559.32|10
1733321120000|2024-12-04 14:05:20|561.43|559.33|561.12|559.02|561.44|559.34|561.12|559.02|17
1733321130000|2024-12-04 14:05:30|561.08|558.98|560.74|558.64|561.08|558.98|560.74|558.64|23
1733321140000|2024-12-04 14:05:40|560.73|558.63|560.69|558.59|560.74|558.64|560.67|558.57|11
1733321150000|2024-12-04 14:05:50|560.7|558.6|560.72|558.62|560.72|558.62|560.7|558.6|5
1733321160000|2024-12-04 14:06:00|560.77|558.67|560.89|558.79|560.91|558.81|560.76|558.66|9
1733321170000|2024-12-04 14:06:10|560.88|558.78|560.86|558.76|560.9|558.8|560.86|558.76|9
1733321180000|2024-12-04 14:06:20|560.85|558.75|561.08|558.98|561.08|558.98|560.85|558.75|8
1733321190000|2024-12-04 14:06:30|561.09|558.99|562.3|560.2|562.31|560.21|561.09|558.99|13
1733321200000|2024-12-04 14:06:40|562.29|560.19|561.87|559.77|562.29|560.19|561.87|559.77|13
1733321210000|2024-12-04 14:06:50|561.86|559.76|561.71|559.61|561.86|559.76|561.71|559.61|14
1733321220000|2024-12-04 14:07:00|561.69|559.59|561.71|559.61|561.71|559.61|561.66|559.56|9
1733321230000|2024-12-04 14:07:10|561.7|559.6|562.22|560.12|562.34|560.24|561.7|559.6|19
1733321240000|2024-12-04 14:07:20|562.27|560.17|562.2|560.1|562.29|560.19|562.14|560.04|11
1733321250000|2024-12-04 14:07:30|562.22|560.12|562.43|560.33|562.47|560.37|562.22|560.12|13
1733321260000|2024-12-04 14:07:40|562.44|560.34|562.25|560.15|562.44|560.34|562.23|560.13|7
1733321270000|2024-12-04 14:07:50|562.26|560.16|562.27|560.17|562.28|560.18|562.26|560.16|4
1733321280000|2024-12-04 14:08:00|562.28|560.18|562.13|560.03|562.28|560.18|562.13|560.03|6
1733321290000|2024-12-04 14:08:10|562.12|560.02|561.94|559.84|562.16|560.06|561.94|559.84|13
1733321300000|2024-12-04 14:08:20|561.93|559.83|561.59|559.49|561.93|559.83|561.59|559.49|12
1733321310000|2024-12-04 14:08:30|561.6|559.5|561.55|559.45|561.6|559.5|561.55|559.45|6
1733321320000|2024-12-04 14:08:40|561.54|559.44|561.45|559.35|561.56|559.46|561.43|559.33|15
1733321330000|2024-12-04 14:08:50|561.43|559.33|561.38|559.28|561.43|559.33|561.38|559.28|4
1733321340000|2024-12-04 14:09:00|561.37|559.27|560.79|558.69|561.37|559.27|560.79|558.69|27
1733321350000|2024-12-04 14:09:10|560.78|558.68|560.62|558.52|560.78|558.68|560.61|558.51|15
1733321360000|2024-12-04 14:09:20|560.5|558.4|559.32|557.22|560.5|558.4|559.32|557.22|32
1733321370000|2024-12-04 14:09:30|559.31|557.21|559.26|557.16|559.31|557.21|559.21|557.11|20
1733321380000|2024-12-04 14:09:40|559.27|557.17|559.15|557.05|559.3|557.2|559.15|557.05|9
1733321390000|2024-12-04 14:09:50|559.16|557.06|559.55|557.45|559.56|557.46|559.16|557.06|18
1733321400000|2024-12-04 14:10:00|559.63|557.53|559.91|557.81|560.04|557.94|559.63|557.53|20
1733321410000|2024-12-04 14:10:10|559.92|557.82|559.89|557.79|559.92|557.82|559.8|557.7|18
1733321420000|2024-12-04 14:10:20|560.13|558.03|560.09|557.99|560.13|558.03|560.05|557.95|14
1733321430000|2024-12-04 14:10:30|560.08|557.98|559.72|557.62|560.08|557.98|559.69|557.59|19
1733321440000|2024-12-04 14:10:40|559.71|557.61|559.23|557.13|559.71|557.61|559.19|557.09|22
1733321450000|2024-12-04 14:10:50|559.22|557.12|559.15|557.05|559.22|557.12|559.09|556.99|16
1733321460000|2024-12-04 14:11:00|559.14|557.04|558.87|556.77|559.14|557.04|558.86|556.76|10
1733321470000|2024-12-04 14:11:10|558.9|556.8|558.96|556.86|558.97|556.87|558.9|556.8|9
1733321480000|2024-12-04 14:11:20|558.97|556.87|559.27|557.17|559.28|557.18|558.97|556.87|17
1733321490000|2024-12-04 14:11:30|559.26|557.16|559.24|557.14|559.26|557.16|559.23|557.13|7
1733321500000|2024-12-04 14:11:40|559.04|556.94|559|556.9|559.04|556.94|559|556.9|7
1733321510000|2024-12-04 14:11:50|558.99|556.89|559.01|556.91|559.02|556.92|558.99|556.89|5
1733321520000|2024-12-04 14:12:00|559.02|556.92|559.18|557.08|559.2|557.1|559.02|556.92|13
1733321530000|2024-12-04 14:12:10|559.17|557.07|559.45|557.35|559.45|557.35|559.17|557.07|16
1733321540000|2024-12-04 14:12:20|559.46|557.36|559.54|557.44|559.56|557.46|559.46|557.36|10
1733321550000|2024-12-04 14:12:30|559.62|557.52|559.64|557.54|559.66|557.56|559.59|557.49|7
1733321560000|2024-12-04 14:12:40|559.63|557.53|559.16|557.06|559.63|557.53|559.16|557.06|10
1733321570000|2024-12-04 14:12:50|559.17|557.07|559.28|557.18|559.31|557.21|559.17|557.07|17
1733321580000|2024-12-04 14:13:00|559.29|557.19|559.1|557|559.29|557.19|559.09|556.99|17
1733321590000|2024-12-04 14:13:10|559.09|556.99|558.31|556.21|559.09|556.99|558.31|556.21|26
1733321600000|2024-12-04 14:13:20|558.3|556.2|558.23|556.13|558.3|556.2|558.04|555.94|24
1733321610000|2024-12-04 14:13:30|558.24|556.14|558.31|556.21|558.33|556.23|558.24|556.14|16
1733321620000|2024-12-04 14:13:40|558.3|556.2|558.29|556.19|558.3|556.2|558.06|555.96|14
1733321630000|2024-12-04 14:13:50|558.3|556.2|558.9|556.8|558.9|556.8|558.3|556.2|29
1733321640000|2024-12-04 14:14:00|558.98|556.88|559.22|557.12|559.22|557.12|558.98|556.88|20
1733321650000|2024-12-04 14:14:10|559.23|557.13|559.12|557.02|559.43|557.33|559.12|557.02|18
1733321660000|2024-12-04 14:14:20|559.11|557.01|558.98|556.88|559.11|557.01|558.97|556.87|11
1733321670000|2024-12-04 14:14:30|558.97|556.87|558.92|556.82|558.97|556.87|558.92|556.82|10
1733321680000|2024-12-04 14:14:40|558.93|556.83|558.87|556.77|558.93|556.83|558.87|556.77|8
1733321690000|2024-12-04 14:14:50|558.86|556.76|558.53|556.43|558.86|556.76|558.51|556.41|15
1733321700000|2024-12-04 14:15:00|558.52|556.42|558.36|556.26|558.53|556.43|558.31|556.21|21
1733321710000|2024-12-04 14:15:10|558.37|556.27|558.34|556.24|558.41|556.31|558.34|556.24|9
1733321720000|2024-12-04 14:15:20|558.33|556.23|558.13|556.03|558.33|556.23|558.12|556.02|9
1733321730000|2024-12-04 14:15:30|558.12|556.02|557.94|555.84|558.12|556.02|557.92|555.82|15
1733321740000|2024-12-04 14:15:40|557.93|555.83|558.05|555.95|558.07|555.97|557.71|555.61|20
1733321750000|2024-12-04 14:15:50|558.06|555.96|559.09|556.99|559.09|556.99|558.06|555.96|23
1733321760000|2024-12-04 14:16:00|559.1|557|559.54|557.44|559.54|557.44|559.1|557|16
1733321770000|2024-12-04 14:16:10|559.52|557.42|559.38|557.28|559.52|557.42|559.3|557.2|21
1733321780000|2024-12-04 14:16:20|559.37|557.27|559.79|557.69|559.79|557.69|559.37|557.27|13
1733321790000|2024-12-04 14:16:30|559.8|557.7|559.97|557.87|559.97|557.87|559.8|557.7|14
1733321800000|2024-12-04 14:16:40|559.98|557.88|560.33|558.23|560.33|558.23|559.97|557.87|20
1733321810000|2024-12-04 14:16:50|560.34|558.24|560.39|558.29|560.4|558.3|560.34|558.24|7
1733321820000|2024-12-04 14:17:00|560.4|558.3|560.37|558.27|560.56|558.46|560.34|558.24|13
1733321830000|2024-12-04 14:17:10|560.33|558.23|560.6|558.5|560.6|558.5|560.33|558.23|20
1733321840000|2024-12-04 14:17:20|560.66|558.56|560.55|558.45|560.66|558.56|560.55|558.45|9
1733321850000|2024-12-04 14:17:30|560.56|558.46|560.64|558.54|560.64|558.54|560.54|558.44|12
1733321860000|2024-12-04 14:17:40|560.65|558.55|560.93|558.83|560.94|558.84|560.65|558.55|11
1733321870000|2024-12-04 14:17:50|560.92|558.82|561.14|559.04|561.14|559.04|560.92|558.82|17
1733321880000|2024-12-04 14:18:00|561.15|559.05|560.95|558.85|561.17|559.07|560.95|558.85|12
1733321890000|2024-12-04 14:18:10|560.96|558.86|560.84|558.74|560.98|558.88|560.64|558.54|21
1733321900000|2024-12-04 14:18:20|560.8|558.7|560.87|558.77|560.9|558.8|560.8|558.7|16
1733321910000|2024-12-04 14:18:30|560.86|558.76|560.53|558.43|560.86|558.76|560.52|558.42|13
1733321920000|2024-12-04 14:18:40|560.52|558.42|560.51|558.41|560.52|558.42|560.43|558.33|15
1733321930000|2024-12-04 14:18:50|560.5|558.4|560.46|558.36|560.51|558.41|560.46|558.36|10
1733321940000|2024-12-04 14:19:00|560.45|558.35|560.27|558.17|560.46|558.36|560.26|558.16|14
1733321950000|2024-12-04 14:19:10|560.26|558.16|560.33|558.23|560.33|558.23|560.21|558.11|19
1733321960000|2024-12-04 14:19:20|560.34|558.24|560.65|558.55|560.7|558.6|560.33|558.23|19
1733321970000|2024-12-04 14:19:30|560.64|558.54|560.57|558.47|560.64|558.54|560.57|558.47|12
1733321980000|2024-12-04 14:19:40|560.56|558.46|560.49|558.39|560.57|558.47|560.49|558.39|10
1733321990000|2024-12-04 14:19:50|560.54|558.44|560.87|558.77|560.87|558.77|560.53|558.43|12
1733322000000|2024-12-04 14:20:00|560.86|558.76|560.44|558.34|560.86|558.76|560.42|558.32|19
1733322010000|2024-12-04 14:20:10|560.42|558.32|560.13|558.03|560.46|558.36|560.13|558.03|23
1733322020000|2024-12-04 14:20:20|560.14|558.04|559.96|557.86|560.14|558.04|559.9|557.8|14
1733322030000|2024-12-04 14:20:30|559.92|557.82|559.89|557.79|559.93|557.83|559.89|557.79|7
1733322040000|2024-12-04 14:20:40|559.85|557.75|559.7|557.6|559.85|557.75|559.69|557.59|9
1733322050000|2024-12-04 14:20:50|559.69|557.59|559.86|557.76|559.86|557.76|559.67|557.57|8
1733322060000|2024-12-04 14:21:00|559.87|557.77|560.51|558.41|560.51|558.41|559.86|557.76|13
1733322070000|2024-12-04 14:21:10|560.52|558.42|560.58|558.48|560.58|558.48|560.52|558.42|7
1733322080000|2024-12-04 14:21:20|560.59|558.49|561.33|559.23|561.33|559.23|560.59|558.49|14
1733322090000|2024-12-04 14:21:30|561.34|559.24|562|559.9|562.08|559.98|561.34|559.24|12
1733322100000|2024-12-04 14:21:40|562.01|559.91|562.72|560.62|562.72|560.62|561.99|559.89|15
1733322110000|2024-12-04 14:21:50|562.73|560.63|562.8|560.7|562.81|560.71|562.73|560.63|11
1733322120000|2024-12-04 14:22:00|562.79|560.69|563.56|561.46|563.64|561.54|562.77|560.67|11
1733322130000|2024-12-04 14:22:10|563.55|561.45|564.09|561.99|564.24|562.14|563.51|561.41|17
1733322140000|2024-12-04 14:22:20|564.08|561.98|565|562.9|565.65|563.55|564.05|561.95|30
1733322150000|2024-12-04 14:22:30|564.99|562.89|564.48|562.38|564.99|562.89|564.48|562.38|30
1733322160000|2024-12-04 14:22:40|564.47|562.37|564.24|562.14|564.47|562.37|564.24|562.14|26
1733322170000|2024-12-04 14:22:50|564.23|562.13|563.69|561.59|564.23|562.13|563.69|561.59|23
1733322180000|2024-12-04 14:23:00|563.68|561.58|563.76|561.66|563.76|561.66|563.66|561.56|16
1733322190000|2024-12-04 14:23:10|563.73|561.63|563.7|561.6|563.73|561.63|563.7|561.6|8
1733322200000|2024-12-04 14:23:20|563.69|561.59|563.68|561.58|563.7|561.6|563.68|561.58|6
1733322210000|2024-12-04 14:23:30|563.67|561.57|563.52|561.42|563.67|561.57|563.52|561.42|5
1733322220000|2024-12-04 14:23:40|563.51|561.41|563.59|561.49|563.61|561.51|563.5|561.4|8
1733322230000|2024-12-04 14:23:50|563.58|561.48|563.53|561.43|563.59|561.49|563.53|561.43|6
1733322240000|2024-12-04 14:24:00|563.47|561.37|563.92|561.82|563.92|561.82|563.46|561.36|9
1733322250000|2024-12-04 14:24:10|563.93|561.83|564.21|562.11|564.21|562.11|563.92|561.82|19
1733322260000|2024-12-04 14:24:20|564.22|562.12|564.32|562.22|564.32|562.22|564.21|562.11|10
1733322270000|2024-12-04 14:24:30|564.31|562.21|564.31|562.21|564.32|562.22|564.3|562.2|7
1733322280000|2024-12-04 14:24:40|564.3|562.2|564.28|562.18|564.31|562.21|564.28|562.18|7
1733322290000|2024-12-04 14:24:50|564.27|562.17|563.97|561.87|564.27|562.17|563.97|561.87|5
1733322300000|2024-12-04 14:25:00|563.82|561.72|563.74|561.64|563.82|561.72|563.74|561.64|9
1733322310000|2024-12-04 14:25:10|563.8|561.7|563.79|561.69|563.85|561.75|563.79|561.69|10
1733322320000|2024-12-04 14:25:20|563.78|561.68|563.76|561.66|563.79|561.69|563.76|561.66|5
1733322330000|2024-12-04 14:25:30|563.81|561.71|564.01|561.91|564.01|561.91|563.8|561.7|3
1733322340000|2024-12-04 14:25:40|564|561.9|564.01|561.91|564.01|561.91|564|561.9|2
1733322350000|2024-12-04 14:25:50|564|561.9|563.97|561.87|564|561.9|563.97|561.87|4
1733322360000|2024-12-04 14:26:00|563.96|561.86|563.95|561.85|563.96|561.86|563.95|561.85|2
1733322370000|2024-12-04 14:26:10|563.94|561.84|564.17|562.07|564.17|562.07|563.94|561.84|7
1733322380000|2024-12-04 14:26:20|564.18|562.08|564.28|562.18|564.31|562.21|564.18|562.08|7
1733322390000|2024-12-04 14:26:30|564.29|562.19|564.26|562.16|564.29|562.19|564.26|562.16|4
1733322400000|2024-12-04 14:26:40|564.25|562.15|564.22|562.12|564.25|562.15|564.22|562.12|4
1733322410000|2024-12-04 14:26:50|564.21|562.11|564.57|562.47|564.59|562.49|564.2|562.1|7
1733322420000|2024-12-04 14:27:00|564.58|562.48|564.66|562.56|564.66|562.56|564.58|562.48|13
1733322430000|2024-12-04 14:27:10|564.67|562.57|564.79|562.69|564.79|562.69|564.67|562.57|16
1733322440000|2024-12-04 14:27:20|564.78|562.68|564.92|562.82|564.92|562.82|564.78|562.68|13
1733322450000|2024-12-04 14:27:30|564.93|562.83|565.24|563.14|565.24|563.14|564.93|562.83|13
1733322460000|2024-12-04 14:27:40|565.25|563.15|565.06|562.96|565.29|563.19|565.05|562.95|11
1733322470000|2024-12-04 14:27:50|565.07|562.97|565.08|562.98|565.08|562.98|565.06|562.96|8
1733322480000|2024-12-04 14:28:00|565.09|562.99|564.97|562.87|565.1|563|564.95|562.85|12
1733322490000|2024-12-04 14:28:10|564.98|562.88|565.2|563.1|565.2|563.1|564.98|562.88|10
1733322500000|2024-12-04 14:28:20|565.21|563.11|565.29|563.19|565.29|563.19|565.21|563.11|9
1733322510000|2024-12-04 14:28:30|565.3|563.2|565.47|563.37|565.47|563.37|565.3|563.2|14
1733322520000|2024-12-04 14:28:40|565.52|563.42|565.64|563.54|565.65|563.55|565.52|563.42|7
1733322530000|2024-12-04 14:28:50|565.65|563.55|565.74|563.64|565.75|563.65|565.65|563.55|18
1733322540000|2024-12-04 14:29:00|565.75|563.65|565.63|563.53|565.75|563.65|565.62|563.52|11
1733322550000|2024-12-04 14:29:10|565.62|563.52|565.75|563.65|565.75|563.65|565.62|563.52|11
1733322560000|2024-12-04 14:29:20|565.42|563.32|565.41|563.31|565.45|563.35|565.4|563.3|9
1733322570000|2024-12-04 14:29:30|565.42|563.32|565.45|563.35|565.45|563.35|565.42|563.32|8
1733322580000|2024-12-04 14:29:40|565.46|563.36|565.43|563.33|565.47|563.37|565.43|563.33|8
1733322590000|2024-12-04 14:29:50|565.42|563.32|565.22|563.12|565.42|563.32|565.15|563.05|8
1733322600000|2024-12-04 14:30:00|565.21|563.11|565.1|563|565.21|563.11|565.1|563|8
1733322610000|2024-12-04 14:30:10|565.11|563.01|564.82|562.72|565.14|563.04|564.82|562.72|12
1733322620000|2024-12-04 14:30:20|564.81|562.71|565.1|563|565.1|563|564.81|562.71|18
1733322630000|2024-12-04 14:30:30|565.11|563.01|565.09|562.99|565.15|563.05|565.09|562.99|10
1733322640000|2024-12-04 14:30:40|565.08|562.98|565.57|563.47|565.58|563.48|565.06|562.96|16
1733322650000|2024-12-04 14:30:50|565.56|563.46|565.15|563.05|565.57|563.47|565.15|563.05|13
1733322660000|2024-12-04 14:31:00|565.14|563.04|564.67|562.57|565.14|563.04|564.55|562.45|26
1733322670000|2024-12-04 14:31:10|564.74|562.64|564.4|562.3|564.74|562.64|564.4|562.3|17
1733322680000|2024-12-04 14:31:20|564.39|562.29|564.04|561.94|564.43|562.33|564.04|561.94|18
1733322690000|2024-12-04 14:31:30|564.03|561.93|563.72|561.62|564.03|561.93|563.71|561.61|18
1733322700000|2024-12-04 14:31:40|563.73|561.63|563.68|561.58|563.74|561.64|563.67|561.57|13
1733322710000|2024-12-04 14:31:50|563.63|561.53|563.54|561.44|563.63|561.53|563.54|561.44|15
1733322720000|2024-12-04 14:32:00|563.53|561.43|563.52|561.42|563.54|561.44|563.52|561.42|8
1733322730000|2024-12-04 14:32:10|563.57|561.47|563.83|561.73|563.85|561.75|563.56|561.46|17
1733322740000|2024-12-04 14:32:20|563.84|561.74|564.65|562.55|564.65|562.55|563.84|561.74|14
1733322750000|2024-12-04 14:32:30|564.74|562.64|565.56|563.46|565.56|563.46|564.74|562.64|20
1733322760000|2024-12-04 14:32:40|565.57|563.47|565.7|563.6|565.7|563.6|565.57|563.47|12
1733322770000|2024-12-04 14:32:50|565.71|563.61|565.82|563.72|565.83|563.73|565.71|563.61|14
1733322780000|2024-12-04 14:33:00|565.83|563.73|566.31|564.21|566.31|564.21|565.82|563.72|22
1733322790000|2024-12-04 14:33:10|566.3|564.2|567.29|565.19|567.29|565.19|566.3|564.2|10
1733322800000|2024-12-04 14:33:20|567.3|565.2|567.89|565.79|567.89|565.79|567.3|565.2|11
1733322810000|2024-12-04 14:33:30|567.9|565.8|568.19|566.09|568.19|566.09|567.9|565.8|18
1733322820000|2024-12-04 14:33:40|568.2|566.1|569.15|567.05|569.21|567.11|568.2|566.1|15
1733322830000|2024-12-04 14:33:50|569.14|567.04|568.91|566.81|569.15|567.05|568.91|566.81|14
1733322840000|2024-12-04 14:34:00|569.01|566.91|568.92|566.82|569.01|566.91|568.91|566.81|11
1733322850000|2024-12-04 14:34:10|568.91|566.81|568.63|566.53|568.91|566.81|568.6|566.5|10
1733322860000|2024-12-04 14:34:20|568.81|566.71|568.84|566.74|568.85|566.75|568.64|566.54|12
1733322870000|2024-12-04 14:34:30|568.83|566.73|569.08|566.98|569.09|566.99|568.81|566.71|8
1733322880000|2024-12-04 14:34:40|569.09|566.99|568.65|566.55|569.09|566.99|568.65|566.55|11
1733322890000|2024-12-04 14:34:50|568.66|566.56|569.14|567.04|569.15|567.05|568.66|566.56|15
1733322900000|2024-12-04 14:35:00|569.15|567.05|569.01|566.91|569.23|567.13|569|566.9|17
1733322910000|2024-12-04 14:35:10|568.83|566.73|568.62|566.52|568.92|566.82|568.59|566.49|19
1733322920000|2024-12-04 14:35:20|568.87|566.77|569.29|567.19|569.29|567.19|568.87|566.77|15
1733322930000|2024-12-04 14:35:30|569.3|567.2|569.34|567.24|569.35|567.25|569.2|567.1|15
1733322940000|2024-12-04 14:35:40|569.35|567.25|570.01|567.91|570.03|567.93|569.35|567.25|20
1733322950000|2024-12-04 14:35:50|570.02|567.92|570.07|567.97|570.07|567.97|570.01|567.91|14
1733322960000|2024-12-04 14:36:00|570.06|567.96|570.09|567.99|570.09|567.99|570.06|567.96|10
1733322970000|2024-12-04 14:36:10|570.1|568|570.27|568.17|570.27|568.17|569.96|567.86|14
1733322980000|2024-12-04 14:36:20|570.28|568.18|569.77|567.67|570.49|568.39|569.76|567.66|19
1733322990000|2024-12-04 14:36:30|569.75|567.65|569.67|567.57|569.75|567.65|569.64|567.54|15
1733323000000|2024-12-04 14:36:40|569.66|567.56|569.63|567.53|569.66|567.56|569.62|567.52|12
1733323010000|2024-12-04 14:36:50|569.64|567.54|569.82|567.72|569.82|567.72|569.64|567.54|18
1733323020000|2024-12-04 14:37:00|569.83|567.73|569.76|567.66|569.85|567.75|569.74|567.64|10
1733323030000|2024-12-04 14:37:10|569.77|567.67|569.59|567.49|569.78|567.68|569.59|567.49|11
1733323040000|2024-12-04 14:37:20|569.6|567.5|569.94|567.84|569.94|567.84|569.59|567.49|16
1733323050000|2024-12-04 14:37:30|569.95|567.85|569.98|567.88|569.98|567.88|569.95|567.85|12
1733323060000|2024-12-04 14:37:40|569.99|567.89|569.74|567.64|570.01|567.91|569.73|567.63|15
1733323070000|2024-12-04 14:37:50|569.75|567.65|569.87|567.77|569.88|567.78|569.75|567.65|13
1733323080000|2024-12-04 14:38:00|569.88|567.78|570.24|568.14|570.24|568.14|569.88|567.78|11
1733323090000|2024-12-04 14:38:10|570.25|568.15|570.05|567.95|570.3|568.2|570.05|567.95|13
1733323100000|2024-12-04 14:38:20|570.06|567.96|569.8|567.7|570.06|567.96|569.8|567.7|12
1733323110000|2024-12-04 14:38:30|569.79|567.69|569.83|567.73|569.84|567.74|569.76|567.66|18
1733323120000|2024-12-04 14:38:40|569.84|567.74|569.83|567.73|569.85|567.75|569.74|567.64|14
1733323130000|2024-12-04 14:38:50|569.84|567.74|569.76|567.66|569.84|567.74|569.73|567.63|9
1733323140000|2024-12-04 14:39:00|569.77|567.67|569.6|567.5|569.77|567.67|569.52|567.42|15
1733323150000|2024-12-04 14:39:10|569.71|567.61|570.16|568.06|570.16|568.06|569.71|567.61|19
1733323160000|2024-12-04 14:39:20|570.17|568.07|570.57|568.47|570.57|568.47|570.16|568.06|19
1733323170000|2024-12-04 14:39:30|570.58|568.48|570.64|568.54|570.65|568.55|570.58|568.48|15
1733323180000|2024-12-04 14:39:40|570.54|568.44|570.62|568.52|570.62|568.52|570.54|568.44|11
1733323190000|2024-12-04 14:39:50|570.63|568.53|571.19|569.09|571.19|569.09|570.63|568.53|21
1733323200000|2024-12-04 14:40:00|571.2|569.1|572.02|569.92|572.02|569.92|571.2|569.1|25
1733323210000|2024-12-04 14:40:10|572.01|569.91|572.05|569.95|572.05|569.95|572.01|569.91|7
1733323220000|2024-12-04 14:40:20|571.97|569.87|572.3|570.2|572.3|570.2|571.97|569.87|15
1733323230000|2024-12-04 14:40:30|572.29|570.19|572.93|570.83|572.93|570.83|572.29|570.19|22
1733323240000|2024-12-04 14:40:40|572.94|570.84|573.06|570.96|573.06|570.96|572.94|570.84|13
1733323250000|2024-12-04 14:40:50|573.07|570.97|573.53|571.43|573.53|571.43|573.07|570.97|18
1733323260000|2024-12-04 14:41:00|573.54|571.44|572.91|570.81|573.54|571.44|572.91|570.81|19
1733323270000|2024-12-04 14:41:10|572.92|570.82|572.74|570.64|572.92|570.82|572.7|570.6|12
1733323280000|2024-12-04 14:41:20|572.75|570.65|572.81|570.71|572.88|570.78|572.75|570.65|17
1733323290000|2024-12-04 14:41:30|572.61|570.51|572.53|570.43|572.64|570.54|572.52|570.42|13
1733323300000|2024-12-04 14:41:40|572.54|570.44|572.36|570.26|572.56|570.46|572.36|570.26|13
1733323310000|2024-12-04 14:41:50|572.37|570.27|572.07|569.97|572.37|570.27|572|569.9|17
1733323320000|2024-12-04 14:42:00|572.14|570.04|572.6|570.5|572.68|570.58|572.14|570.04|23
1733323330000|2024-12-04 14:42:10|572.61|570.51|572.82|570.72|572.85|570.75|572.61|570.51|17
1733323340000|2024-12-04 14:42:20|572.83|570.73|573.33|571.23|573.33|571.23|572.83|570.73|19
1733323350000|2024-12-04 14:42:30|573.39|571.29|573.86|571.76|573.88|571.78|573.39|571.29|21
1733323360000|2024-12-04 14:42:40|573.87|571.77|573.58|571.48|573.88|571.78|573.55|571.45|19
1733323370000|2024-12-04 14:42:50|573.59|571.49|572.82|570.72|573.61|571.51|572.82|570.72|16
1733323380000|2024-12-04 14:43:00|572.81|570.71|572.45|570.35|572.81|570.71|572.45|570.35|18
1733323390000|2024-12-04 14:43:10|572.44|570.34|572.38|570.28|572.44|570.34|572.37|570.27|13
1733323400000|2024-12-04 14:43:20|572.37|570.27|572.31|570.21|572.44|570.34|572.31|570.21|12
1733323410000|2024-12-04 14:43:30|572.3|570.2|572.04|569.94|572.3|570.2|572.04|569.94|12
1733323420000|2024-12-04 14:43:40|571.99|569.89|571.89|569.79|572.08|569.98|571.89|569.79|17
1733323430000|2024-12-04 14:43:50|571.83|569.73|571.44|569.34|571.85|569.75|571.43|569.33|15
1733323440000|2024-12-04 14:44:00|571.4|569.3|571.1|569|571.4|569.3|571.1|569|22
1733323450000|2024-12-04 14:44:10|571.09|568.99|571.1|569|571.1|569|571.06|568.96|10
1733323460000|2024-12-04 14:44:20|571.09|568.99|571.11|569.01|571.11|569.01|571.02|568.92|10
1733323470000|2024-12-04 14:44:30|571.12|569.02|570.97|568.87|571.15|569.05|570.97|568.87|14
1733323480000|2024-12-04 14:44:40|570.98|568.88|570.92|568.82|570.99|568.89|570.92|568.82|11
1733323490000|2024-12-04 14:44:50|570.91|568.81|570.22|568.12|570.91|568.81|570.22|568.12|11
1733323500000|2024-12-04 14:45:00|570.21|568.11|569.89|567.79|570.21|568.11|569.89|567.79|15
1733323510000|2024-12-04 14:45:10|569.88|567.78|569.47|567.37|569.93|567.83|569.44|567.34|21
1733323520000|2024-12-04 14:45:20|569.41|567.31|569.05|566.95|569.45|567.35|569.03|566.93|19
1733323530000|2024-12-04 14:45:30|569.04|566.94|569.16|567.06|569.16|567.06|569.04|566.94|13
1733323540000|2024-12-04 14:45:40|569.15|567.05|568.48|566.38|569.15|567.05|568.48|566.38|17
1733323550000|2024-12-04 14:45:50|568.49|566.39|568.53|566.43|568.54|566.44|568.46|566.36|14
1733323560000|2024-12-04 14:46:00|568.54|566.44|568.63|566.53|568.63|566.53|568.54|566.44|12
1733323570000|2024-12-04 14:46:10|568.64|566.54|569.37|567.27|569.37|567.27|568.64|566.54|14
1733323580000|2024-12-04 14:46:20|569.38|567.28|569.57|567.47|569.67|567.57|569.38|567.28|17
1733323590000|2024-12-04 14:46:30|569.54|567.44|569.1|567|569.54|567.44|569.08|566.98|22
1733323600000|2024-12-04 14:46:40|569.09|566.99|568.89|566.79|569.1|567|568.89|566.79|12
1733323610000|2024-12-04 14:46:50|568.88|566.78|568.66|566.56|568.88|566.78|568.65|566.55|17
1733323620000|2024-12-04 14:47:00|568.65|566.55|569.12|567.02|569.13|567.03|568.65|566.55|22
1733323630000|2024-12-04 14:47:10|569.19|567.09|569.18|567.08|569.19|567.09|569.17|567.07|4
1733323640000|2024-12-04 14:47:20|569.17|567.07|568.85|566.75|569.18|567.08|568.8|566.7|19
1733323650000|2024-12-04 14:47:30|568.86|566.76|569.5|567.4|569.5|567.4|568.86|566.76|12
1733323660000|2024-12-04 14:47:40|569.51|567.41|569.58|567.48|569.59|567.49|569.51|567.41|11
1733323670000|2024-12-04 14:47:50|569.59|567.49|569.67|567.57|569.75|567.65|569.59|567.49|17
1733323680000|2024-12-04 14:48:00|569.69|567.59|569.57|567.47|569.72|567.62|569.56|567.46|17
1733323690000|2024-12-04 14:48:10|569.56|567.46|569.28|567.18|569.56|567.46|569.26|567.16|21
1733323700000|2024-12-04 14:48:20|569.29|567.19|569.1|567|569.3|567.2|569.07|566.97|21
1733323710000|2024-12-04 14:48:30|569.11|567.01|568.76|566.66|569.13|567.03|568.76|566.66|19
1733323720000|2024-12-04 14:48:40|568.75|566.65|568.72|566.62|568.76|566.66|568.71|566.61|13
1733323730000|2024-12-04 14:48:50|568.73|566.63|568.9|566.8|568.9|566.8|568.73|566.63|17
1733323740000|2024-12-04 14:49:00|569.27|567.17|569.74|567.64|569.74|567.64|569.26|567.16|11
1733323750000|2024-12-04 14:49:10|569.75|567.65|569.85|567.75|569.85|567.75|569.75|567.65|20
1733323760000|2024-12-04 14:49:20|569.86|567.76|569.53|567.43|569.88|567.78|569.53|567.43|21
1733323770000|2024-12-04 14:49:30|569.54|567.44|569.36|567.26|569.55|567.45|569.31|567.21|9
1733323780000|2024-12-04 14:49:40|569.35|567.25|569.53|567.43|569.53|567.43|569.35|567.25|8
1733323790000|2024-12-04 14:49:50|569.54|567.44|569.25|567.15|569.54|567.44|569.25|567.15|8
1733323800000|2024-12-04 14:50:00|569.24|567.14|569.16|567.06|569.24|567.14|569.15|567.05|13
1733323810000|2024-12-04 14:50:10|569.15|567.05|568.84|566.74|569.15|567.05|568.84|566.74|16
1733323820000|2024-12-04 14:50:20|568.67|566.57|568.63|566.53|568.67|566.57|568.63|566.53|7
1733323830000|2024-12-04 14:50:30|568.62|566.52|568.41|566.31|568.62|566.52|568.41|566.31|12
1733323840000|2024-12-04 14:50:40|568.39|566.29|568.08|565.98|568.39|566.29|568.08|565.98|10
1733323850000|2024-12-04 14:50:50|567.77|565.67|567.79|565.69|567.8|565.7|567.68|565.58|23
1733323860000|2024-12-04 14:51:00|567.78|565.68|567.4|565.3|567.83|565.73|567.4|565.3|18
1733323870000|2024-12-04 14:51:10|567.39|565.29|567.04|564.94|567.4|565.3|567.04|564.94|23
1733323880000|2024-12-04 14:51:20|567.03|564.93|567|564.9|567.06|564.96|567|564.9|16
1733323890000|2024-12-04 14:51:30|566.99|564.89|566.34|564.24|566.99|564.89|566.34|564.24|19
1733323900000|2024-12-04 14:51:40|566.11|564.01|565.16|563.06|566.11|564.01|565.16|563.06|16
1733323910000|2024-12-04 14:51:50|565.15|563.05|565.41|563.31|565.52|563.42|565.08|562.98|19
1733323920000|2024-12-04 14:52:00|565.4|563.3|565.02|562.92|565.42|563.32|564.99|562.89|18
1733323930000|2024-12-04 14:52:10|565.03|562.93|565.44|563.34|565.44|563.34|565.03|562.93|23
1733323940000|2024-12-04 14:52:20|565.45|563.35|566.33|564.23|566.33|564.23|565.45|563.35|18
1733323950000|2024-12-04 14:52:30|566.34|564.24|565.84|563.74|566.35|564.25|565.68|563.58|22
1733323960000|2024-12-04 14:52:40|565.65|563.55|565.13|563.03|565.65|563.55|565.13|563.03|16
1733323970000|2024-12-04 14:52:50|565.12|563.02|565.25|563.15|565.25|563.15|565.12|563.02|14
1733323980000|2024-12-04 14:53:00|565.26|563.16|565.47|563.37|565.47|563.37|565.26|563.16|22
1733323990000|2024-12-04 14:53:10|565.48|563.38|565.9|563.8|565.9|563.8|565.48|563.38|25
1733324000000|2024-12-04 14:53:20|565.91|563.81|566.11|564.01|566.11|564.01|565.91|563.81|20
1733324010000|2024-12-04 14:53:30|566.12|564.02|566.19|564.09|566.19|564.09|566.12|564.02|22
1733324020000|2024-12-04 14:53:40|566.2|564.1|566.04|563.94|566.38|564.28|566.04|563.94|19
1733324030000|2024-12-04 14:53:50|566.05|563.95|566.1|564|566.19|564.09|566.05|563.95|18
1733324040000|2024-12-04 14:54:00|566.11|564.01|565.67|563.57|566.16|564.06|565.54|563.44|19
1733324050000|2024-12-04 14:54:10|565.68|563.58|565.79|563.69|565.79|563.69|565.65|563.55|19
1733324060000|2024-12-04 14:54:20|565.8|563.7|565.71|563.61|565.83|563.73|565.7|563.6|12
1733324070000|2024-12-04 14:54:30|565.72|563.62|565.75|563.65|565.75|563.65|565.69|563.59|17
1733324080000|2024-12-04 14:54:40|565.76|563.66|565.76|563.66|565.92|563.82|565.76|563.66|19
1733324090000|2024-12-04 14:54:50|565.77|563.67|565.74|563.64|565.83|563.73|565.71|563.61|17
1733324100000|2024-12-04 14:55:00|565.75|563.65|565.57|563.47|565.88|563.78|565.53|563.43|23
1733324110000|2024-12-04 14:55:10|565.56|563.46|565.33|563.23|565.56|563.46|565.27|563.17|11
1733324120000|2024-12-04 14:55:20|565.34|563.24|565.5|563.4|565.74|563.64|565.34|563.24|17
1733324130000|2024-12-04 14:55:30|565.51|563.41|565.62|563.52|565.62|563.52|565.51|563.41|11
1733324140000|2024-12-04 14:55:40|565.63|563.53|566.01|563.91|566.09|563.99|565.63|563.53|25
1733324150000|2024-12-04 14:55:50|565.98|563.88|565.45|563.35|566.06|563.96|565.45|563.35|19
1733324160000|2024-12-04 14:56:00|565.48|563.38|565.24|563.14|565.48|563.38|565.23|563.13|17
1733324170000|2024-12-04 14:56:10|565.25|563.15|565.01|562.91|565.28|563.18|564.99|562.89|22
1733324180000|2024-12-04 14:56:20|565.02|562.92|565.96|563.86|566.3|564.2|565.02|562.92|20
1733324190000|2024-12-04 14:56:30|565.97|563.87|566.36|564.26|566.36|564.26|565.97|563.87|12
1733324200000|2024-12-04 14:56:40|566.37|564.27|565.91|563.81|566.37|564.27|565.89|563.79|16
1733324210000|2024-12-04 14:56:50|565.92|563.82|565.89|563.79|565.95|563.85|565.89|563.79|14
1733324220000|2024-12-04 14:57:00|565.88|563.78|565.78|563.68|565.88|563.78|565.52|563.42|19
1733324230000|2024-12-04 14:57:10|565.83|563.73|564.52|562.42|565.83|563.73|564.52|562.42|24
1733324240000|2024-12-04 14:57:20|564.51|562.41|563.65|561.55|564.51|562.41|563.65|561.55|32
1733324250000|2024-12-04 14:57:30|563.64|561.54|563.51|561.41|563.64|561.54|563.39|561.29|19
1733324260000|2024-12-04 14:57:40|563.57|561.47|564.08|561.98|564.08|561.98|563.57|561.47|31
1733324270000|2024-12-04 14:57:50|564.09|561.99|564.77|562.67|564.78|562.68|564.09|561.99|28
1733324280000|2024-12-04 14:58:00|564.78|562.68|564.79|562.69|564.8|562.7|564.65|562.55|22
1733324290000|2024-12-04 14:58:10|564.7|562.6|564.8|562.7|564.8|562.7|564.62|562.52|20
1733324300000|2024-12-04 14:58:20|564.81|562.71|564.39|562.29|564.86|562.76|564.36|562.26|21
1733324310000|2024-12-04 14:58:30|564.34|562.24|563.99|561.89|564.34|562.24|563.71|561.61|22
1733324320000|2024-12-04 14:58:40|564|561.9|563.99|561.89|564.12|562.02|563.94|561.84|18
1733324330000|2024-12-04 14:58:50|564|561.9|564.16|562.06|564.22|562.12|564|561.9|26
1733324340000|2024-12-04 14:59:00|564.17|562.07|564.43|562.33|564.47|562.37|564.14|562.04|23
1733324350000|2024-12-04 14:59:10|564.44|562.34|564.31|562.21|564.46|562.36|564.3|562.2|12
1733324360000|2024-12-04 14:59:20|564.32|562.22|563.98|561.88|564.34|562.24|563.98|561.88|21
1733324370000|2024-12-04 14:59:30|563.97|561.87|563.32|561.22|563.97|561.87|563.32|561.22|21
1733324380000|2024-12-04 14:59:40|562.84|560.74|562.64|560.54|562.84|560.74|562.56|560.46|23
1733324390000|2024-12-04 14:59:50|562.63|560.53|562.45|560.35|562.64|560.54|562.42|560.32|21
1733324400000|2024-12-04 15:00:00|562.4|560.3|561.45|559.35|562.4|560.3|561.45|559.35|29
1733324410000|2024-12-04 15:00:10|561.46|559.36|560.78|558.68|561.46|559.36|560.78|558.68|24
1733324420000|2024-12-04 15:00:20|560.77|558.67|559.83|557.73|560.77|558.67|559.79|557.69|31
1733324430000|2024-12-04 15:00:30|559.82|557.72|559.53|557.43|559.82|557.72|559.47|557.37|18
1733324440000|2024-12-04 15:00:40|559.55|557.45|559.91|557.81|559.91|557.81|559.55|557.45|19
1733324450000|2024-12-04 15:00:50|559.92|557.82|560.95|558.85|560.95|558.85|559.9|557.8|15
1733324460000|2024-12-04 15:01:00|560.94|558.84|560.04|557.94|561.07|558.97|559.99|557.89|22
1733324470000|2024-12-04 15:01:10|560.03|557.93|560.07|557.97|560.25|558.15|560.03|557.93|11
1733324480000|2024-12-04 15:01:20|560.06|557.96|559.66|557.56|560.29|558.19|559.62|557.52|16
1733324490000|2024-12-04 15:01:30|559.65|557.55|560.26|558.16|560.26|558.16|559.63|557.53|20
1733324500000|2024-12-04 15:01:40|560.27|558.17|560.96|558.86|560.96|558.86|560.27|558.17|19
1733324510000|2024-12-04 15:01:50|560.97|558.87|561.09|558.99|561.09|558.99|560.97|558.87|15
1733324520000|2024-12-04 15:02:00|561.1|559|561.33|559.23|561.77|559.67|560.78|558.68|16
1733324530000|2024-12-04 15:02:10|561.32|559.22|561.5|559.4|561.7|559.6|561.31|559.21|19
1733324540000|2024-12-04 15:02:20|561.55|559.45|562.3|560.2|562.31|560.21|561.55|559.45|19
1733324550000|2024-12-04 15:02:30|562.39|560.29|562.75|560.65|562.79|560.69|562.39|560.29|14
1733324560000|2024-12-04 15:02:40|562.74|560.64|562.35|560.25|562.74|560.64|562.29|560.19|20
1733324570000|2024-12-04 15:02:50|562.36|560.26|562.64|560.54|562.64|560.54|562.36|560.26|16
1733324580000|2024-12-04 15:03:00|562.72|560.62|563.07|560.97|563.07|560.97|562.72|560.62|18
1733324590000|2024-12-04 15:03:10|563.27|561.17|563.44|561.34|563.46|561.36|563.27|561.17|16
1733324600000|2024-12-04 15:03:20|563.43|561.33|563.55|561.45|564.31|562.21|563.43|561.33|15
1733324610000|2024-12-04 15:03:30|563.52|561.42|563.29|561.19|563.52|561.42|563.17|561.07|20
1733324620000|2024-12-04 15:03:40|563.22|561.12|563.39|561.29|563.39|561.29|563.22|561.12|14
1733324630000|2024-12-04 15:03:50|563.38|561.28|563.06|560.96|563.38|561.28|563.05|560.95|14
1733324640000|2024-12-04 15:04:00|562.97|560.87|563.04|560.94|563.05|560.95|562.91|560.81|8
1733324650000|2024-12-04 15:04:10|563.05|560.95|563.09|560.99|563.1|561|563.05|560.95|11
1733324660000|2024-12-04 15:04:20|563.08|560.98|563.2|561.1|563.2|561.1|563.07|560.97|18
1733324670000|2024-12-04 15:04:30|563.21|561.11|563.23|561.13|563.45|561.35|563.15|561.05|23
1733324680000|2024-12-04 15:04:40|563.24|561.14|563.42|561.32|563.42|561.32|563.24|561.14|20
1733324690000|2024-12-04 15:04:50|563.43|561.33|563.76|561.66|563.91|561.81|563.43|561.33|26
1733324700000|2024-12-04 15:05:00|563.78|561.68|563.45|561.35|563.8|561.7|563.45|561.35|16
1733324710000|2024-12-04 15:05:10|563.46|561.36|563.45|561.35|563.46|561.36|563.41|561.31|11
1733324720000|2024-12-04 15:05:20|563.44|561.34|563.97|561.87|563.97|561.87|563.44|561.34|14
1733324730000|2024-12-04 15:05:30|563.96|561.86|564.02|561.92|564.04|561.94|563.95|561.85|13
1733324740000|2024-12-04 15:05:40|564.03|561.93|564.78|562.68|564.78|562.68|564.03|561.93|23
1733324750000|2024-12-04 15:05:50|564.85|562.75|565.3|563.2|565.3|563.2|564.85|562.75|24
1733324760000|2024-12-04 15:06:00|565.31|563.21|565.67|563.57|565.67|563.57|565.27|563.17|13
1733324770000|2024-12-04 15:06:10|565.68|563.58|565.86|563.76|565.86|563.76|565.68|563.58|14
1733324780000|2024-12-04 15:06:20|566.06|563.96|566.29|564.19|566.29|564.19|566|563.9|21
1733324790000|2024-12-04 15:06:30|566.3|564.2|566.24|564.14|566.34|564.24|566.15|564.05|22
1733324800000|2024-12-04 15:06:40|566.25|564.15|566.26|564.16|566.51|564.41|566.24|564.14|18
1733324810000|2024-12-04 15:06:50|566.28|564.18|566.15|564.05|566.34|564.24|566.1|564|21
1733324820000|2024-12-04 15:07:00|566.16|564.06|566.2|564.1|566.22|564.12|566.1|564|22
1733324830000|2024-12-04 15:07:10|566.22|564.12|566.29|564.19|566.29|564.19|566.01|563.91|17
1733324840000|2024-12-04 15:07:20|566.3|564.2|566.7|564.6|566.7|564.6|566.3|564.2|12
1733324850000|2024-12-04 15:07:30|566.71|564.61|566.82|564.72|566.83|564.73|566.71|564.61|9
1733324860000|2024-12-04 15:07:40|566.83|564.73|567.04|564.94|567.1|565|566.83|564.73|20
1733324870000|2024-12-04 15:07:50|567.05|564.95|567.12|565.02|567.12|565.02|567.04|564.94|9
1733324880000|2024-12-04 15:08:00|567.13|565.03|566.86|564.76|567.22|565.12|566.73|564.63|25
1733324890000|2024-12-04 15:08:10|566.87|564.77|567.01|564.91|567.05|564.95|566.87|564.77|22
1733324900000|2024-12-04 15:08:20|567.02|564.92|566.98|564.88|567.14|565.04|566.97|564.87|21
1733324910000|2024-12-04 15:08:30|566.97|564.87|566.97|564.87|567.04|564.94|566.93|564.83|21
1733324920000|2024-12-04 15:08:40|566.98|564.88|567.41|565.31|567.41|565.31|566.98|564.88|25
1733324930000|2024-12-04 15:08:50|567.42|565.32|567.74|565.64|567.78|565.68|567.42|565.32|12
1733324940000|2024-12-04 15:09:00|567.72|565.62|567.72|565.62|567.78|565.68|567.24|565.14|16
1733324950000|2024-12-04 15:09:10|567.73|565.63|567.58|565.48|567.73|565.63|567.58|565.48|16
1733324960000|2024-12-04 15:09:20|567.49|565.39|567.01|564.91|567.49|565.39|567.01|564.91|15
1733324970000|2024-12-04 15:09:30|567.02|564.92|566.85|564.75|567.1|565|566.84|564.74|20
1733324980000|2024-12-04 15:09:40|566.82|564.72|566.75|564.65|566.82|564.72|566.45|564.35|22
1733324990000|2024-12-04 15:09:50|566.76|564.66|567.04|564.94|567.04|564.94|566.76|564.66|20
1733325000000|2024-12-04 15:10:00|567.05|564.95|567.36|565.26|567.38|565.28|567.05|564.95|15
1733325010000|2024-12-04 15:10:10|567.43|565.33|567.51|565.41|567.51|565.41|567.43|565.33|15
1733325020000|2024-12-04 15:10:20|567.52|565.42|567.65|565.55|567.65|565.55|567.51|565.41|14
1733325030000|2024-12-04 15:10:30|567.66|565.56|568.21|566.11|568.21|566.11|567.66|565.56|15
1733325040000|2024-12-04 15:10:40|568.46|566.36|569.31|567.21|569.31|567.21|568.46|566.36|9
1733325050000|2024-12-04 15:10:50|569.32|567.22|569|566.9|569.33|567.23|568.99|566.89|13
1733325060000|2024-12-04 15:11:00|568.99|566.89|568.86|566.76|568.99|566.89|568.82|566.72|15
1733325070000|2024-12-04 15:11:10|568.79|566.69|568.64|566.54|568.79|566.69|568.64|566.54|19
1733325080000|2024-12-04 15:11:20|568.63|566.53|568.61|566.51|568.7|566.6|568.59|566.49|18
1733325090000|2024-12-04 15:11:30|568.62|566.52|568.7|566.6|568.71|566.61|568.62|566.52|19
1733325100000|2024-12-04 15:11:40|568.69|566.59|568.7|566.6|568.7|566.6|568.68|566.58|4
1733325110000|2024-12-04 15:11:50|568.85|566.75|568.84|566.74|568.86|566.76|568.83|566.73|6
1733325120000|2024-12-04 15:12:00|568.85|566.75|569.05|566.95|569.05|566.95|568.66|566.56|20
1733325130000|2024-12-04 15:12:10|569.06|566.96|569.11|567.01|569.17|567.07|569.06|566.96|19
1733325140000|2024-12-04 15:12:20|569.12|567.02|568.66|566.56|569.12|567.02|568.66|566.56|15
1733325150000|2024-12-04 15:12:30|568.65|566.55|568.17|566.07|568.65|566.55|568.15|566.05|20
1733325160000|2024-12-04 15:12:40|568.15|566.05|567.96|565.86|568.15|566.05|567.91|565.81|14
1733325170000|2024-12-04 15:12:50|567.97|565.87|568.08|565.98|568.08|565.98|567.96|565.86|15
1733325180000|2024-12-04 15:13:00|568.07|565.97|567.85|565.75|568.07|565.97|567.76|565.66|23
1733325190000|2024-12-04 15:13:10|567.86|565.76|567.8|565.7|567.88|565.78|567.76|565.66|19
1733325200000|2024-12-04 15:13:20|567.81|565.71|567.95|565.85|567.95|565.85|567.8|565.7|19
1733325210000|2024-12-04 15:13:30|567.96|565.86|567.72|565.62|567.96|565.86|567.68|565.58|13
1733325220000|2024-12-04 15:13:40|567.69|565.59|567.69|565.59|567.73|565.63|567.62|565.52|14
1733325230000|2024-12-04 15:13:50|567.7|565.6|567.35|565.25|567.71|565.61|567.33|565.23|12
1733325240000|2024-12-04 15:14:00|567.36|565.26|567.36|565.26|567.4|565.3|567.36|565.26|13
1733325250000|2024-12-04 15:14:10|567.35|565.25|567.27|565.17|567.37|565.27|567.21|565.11|13
1733325260000|2024-12-04 15:14:20|567.28|565.18|567.33|565.23|567.35|565.25|567.28|565.18|17
1733325270000|2024-12-04 15:14:30|567.34|565.24|567.13|565.03|567.35|565.25|567.13|565.03|15
1733325280000|2024-12-04 15:14:40|567.11|565.01|567.06|564.96|567.11|565.01|567.06|564.96|13
1733325290000|2024-12-04 15:14:50|567.05|564.95|567|564.9|567.05|564.95|567|564.9|8
1733325300000|2024-12-04 15:15:00|567.01|564.91|566.98|564.88|567.01|564.91|566.97|564.87|8
1733325310000|2024-12-04 15:15:10|566.93|564.83|566.57|564.47|566.94|564.84|566.57|564.47|14
1733325320000|2024-12-04 15:15:20|566.56|564.46|566.51|564.41|566.56|564.46|566.42|564.32|14
1733325330000|2024-12-04 15:15:30|566.66|564.56|566.87|564.77|566.88|564.78|566.66|564.56|11
1733325340000|2024-12-04 15:15:40|566.86|564.76|566.94|564.84|566.94|564.84|566.84|564.74|17
1733325350000|2024-12-04 15:15:50|566.95|564.85|567.01|564.91|567.07|564.97|566.95|564.85|18
1733325360000|2024-12-04 15:16:00|566.94|564.84|566.49|564.39|566.96|564.86|566.46|564.36|23
1733325370000|2024-12-04 15:16:10|566.48|564.38|566.26|564.16|566.48|564.38|566.26|564.16|9
1733325380000|2024-12-04 15:16:20|566.25|564.15|566.09|563.99|566.25|564.15|565.81|563.71|27
1733325390000|2024-12-04 15:16:30|566.1|564|565.95|563.85|566.21|564.11|565.94|563.84|16
1733325400000|2024-12-04 15:16:40|565.94|563.84|565.78|563.68|565.96|563.86|565.78|563.68|13
1733325410000|2024-12-04 15:16:50|565.79|563.69|565.87|563.77|565.87|563.77|565.77|563.67|17
1733325420000|2024-12-04 15:17:00|565.89|563.79|566.48|564.38|569.39|567.29|565.89|563.79|24
1733325430000|2024-12-04 15:17:10|566.49|564.39|566.59|564.49|566.63|564.53|566.45|564.35|30
1733325440000|2024-12-04 15:17:20|566.58|564.48|567.08|564.98|567.08|564.98|566.56|564.46|17
1733325450000|2024-12-04 15:17:30|567.09|564.99|566.72|564.62|567.11|565.01|566.71|564.61|16
1733325460000|2024-12-04 15:17:40|566.73|564.63|566.76|564.66|566.76|564.66|566.72|564.62|9
1733325470000|2024-12-04 15:17:50|566.77|564.67|566.8|564.7|566.8|564.7|566.77|564.67|4
1733325480000|2024-12-04 15:18:00|566.81|564.71|566.98|564.88|566.98|564.88|566.81|564.71|22
1733325490000|2024-12-04 15:18:10|566.99|564.89|567.42|565.32|567.42|565.32|566.99|564.89|20
1733325500000|2024-12-04 15:18:20|567.41|565.31|567.47|565.37|567.47|565.37|567.29|565.19|20
1733325510000|2024-12-04 15:18:30|567.48|565.38|567.54|565.44|567.54|565.44|567.46|565.36|13
1733325520000|2024-12-04 15:18:40|567.55|565.45|567.24|565.14|567.77|565.67|567.24|565.14|14
1733325530000|2024-12-04 15:18:50|567.16|565.06|567.22|565.12|567.22|565.12|567.16|565.06|12
1733325540000|2024-12-04 15:19:00|567.23|565.13|567.31|565.21|567.32|565.22|567.14|565.04|21
1733325550000|2024-12-04 15:19:10|567.32|565.22|567.49|565.39|567.49|565.39|567.32|565.22|17
1733325560000|2024-12-04 15:19:20|567.5|565.4|567.82|565.72|567.82|565.72|567.5|565.4|17
1733325570000|2024-12-04 15:19:30|567.83|565.73|568.46|566.36|568.47|566.37|567.83|565.73|20
1733325580000|2024-12-04 15:19:40|568.47|566.37|568.24|566.14|568.48|566.38|568.21|566.11|18
1733325590000|2024-12-04 15:19:50|568.23|566.13|568.39|566.29|568.39|566.29|568.21|566.11|23
1733325600000|2024-12-04 15:20:00|568.4|566.3|568.64|566.54|568.64|566.54|568.4|566.3|24
1733325610000|2024-12-04 15:20:10|568.65|566.55|568.76|566.66|568.78|566.68|568.65|566.55|17
1733325620000|2024-12-04 15:20:20|568.77|566.67|569.06|566.96|569.06|566.96|568.61|566.51|19
1733325630000|2024-12-04 15:20:30|569.07|566.97|569.12|567.02|569.12|567.02|569.07|566.97|11
1733325640000|2024-12-04 15:20:40|569.13|567.03|569.36|567.26|569.36|567.26|569.13|567.03|19
1733325650000|2024-12-04 15:20:50|569.37|567.27|569.52|567.42|569.52|567.42|569.37|567.27|24
1733325660000|2024-12-04 15:21:00|569.45|567.35|569.27|567.17|569.56|567.46|569.25|567.15|19
1733325670000|2024-12-04 15:21:10|569.26|567.16|569.5|567.4|569.5|567.4|569.26|567.16|22
1733325680000|2024-12-04 15:21:20|569.46|567.36|569.67|567.57|569.67|567.57|569.45|567.35|23
1733325690000|2024-12-04 15:21:30|569.51|567.41|569.46|567.36|569.54|567.44|569.45|567.35|8
1733325700000|2024-12-04 15:21:40|569.47|567.37|569.79|567.69|569.79|567.69|569.47|567.37|21
1733325710000|2024-12-04 15:21:50|569.8|567.7|569.65|567.55|569.8|567.7|569.64|567.54|12
1733325720000|2024-12-04 15:22:00|569.66|567.56|569.62|567.52|569.7|567.6|569.56|567.46|12
1733325730000|2024-12-04 15:22:10|569.63|567.53|569.92|567.82|569.92|567.82|569.63|567.53|18
1733325740000|2024-12-04 15:22:20|569.93|567.83|570.47|568.37|570.47|568.37|569.93|567.83|27
1733325750000|2024-12-04 15:22:30|570.48|568.38|570.51|568.41|570.59|568.49|570.39|568.29|25
1733325760000|2024-12-04 15:22:40|570.52|568.42|570.05|567.95|570.55|568.45|570.02|567.92|23
1733325770000|2024-12-04 15:22:50|570.06|567.96|570.22|568.12|570.23|568.13|570.06|567.96|22
1733325780000|2024-12-04 15:23:00|570.23|568.13|570.08|567.98|570.23|568.13|570.08|567.98|9
1733325790000|2024-12-04 15:23:10|570.03|567.93|569.67|567.57|570.06|567.96|569.66|567.56|18
1733325800000|2024-12-04 15:23:20|569.68|567.58|569.51|567.41|569.76|567.66|569.51|567.41|21
1733325810000|2024-12-04 15:23:30|569.5|567.4|569.4|567.3|569.5|567.4|569.4|567.3|13
1733325820000|2024-12-04 15:23:40|569.39|567.29|569.4|567.3|569.47|567.37|569.38|567.28|17
1733325830000|2024-12-04 15:23:50|569.39|567.29|569.55|567.45|569.55|567.45|569.39|567.29|17
1733325840000|2024-12-04 15:24:00|569.54|567.44|569.49|567.39|569.54|567.44|569.46|567.36|22
1733325850000|2024-12-04 15:24:10|569.44|567.34|569.44|567.34|569.47|567.37|569.44|567.34|10
1733325860000|2024-12-04 15:24:20|569.4|567.3|569.32|567.22|569.45|567.35|569.28|567.18|21
1733325870000|2024-12-04 15:24:30|569.33|567.23|568.98|566.88|569.33|567.23|568.98|566.88|17
1733325880000|2024-12-04 15:24:40|568.99|566.89|569.1|567|569.1|567|568.98|566.88|20
1733325890000|2024-12-04 15:24:50|569.11|567.01|568.94|566.84|569.11|567.01|568.89|566.79|14
1733325900000|2024-12-04 15:25:00|568.95|566.85|569.05|566.95|569.09|566.99|568.95|566.85|18
1733325910000|2024-12-04 15:25:10|569.06|566.96|569.08|566.98|569.09|566.99|569.05|566.95|15
1733325920000|2024-12-04 15:25:20|569.07|566.97|569.46|567.36|569.46|567.36|569.07|566.97|16
1733325930000|2024-12-04 15:25:30|569.47|567.37|570.09|567.99|570.09|567.99|569.47|567.37|22
1733325940000|2024-12-04 15:25:40|570.1|568|570.16|568.06|570.21|568.11|570.1|568|18
1733325950000|2024-12-04 15:25:50|570.17|568.07|570.03|567.93|570.17|568.07|569.92|567.82|14
1733325960000|2024-12-04 15:26:00|570.04|567.94|570.37|568.27|570.38|568.28|570.03|567.93|19
1733325970000|2024-12-04 15:26:10|570.38|568.28|570.43|568.33|570.43|568.33|570.35|568.25|19
1733325980000|2024-12-04 15:26:20|570.44|568.34|570.53|568.43|570.53|568.43|570.43|568.33|11
1733325990000|2024-12-04 15:26:30|570.54|568.44|571.11|569.01|571.66|569.56|570.53|568.43|11
1733326000000|2024-12-04 15:26:40|571.12|569.02|571.04|568.94|571.12|569.02|571.03|568.93|8
1733326010000|2024-12-04 15:26:50|571.05|568.95|570.96|568.86|571.05|568.95|570.94|568.84|12
1733326020000|2024-12-04 15:27:00|570.95|568.85|570.81|568.71|570.95|568.85|570.81|568.71|17
1733326030000|2024-12-04 15:27:10|570.82|568.72|570.8|568.7|570.87|568.77|570.76|568.66|18
1733326040000|2024-12-04 15:27:20|570.79|568.69|570.76|568.66|570.82|568.72|570.71|568.61|12
1733326050000|2024-12-04 15:27:30|570.75|568.65|570.76|568.66|570.77|568.67|570.59|568.49|16
1733326060000|2024-12-04 15:27:40|570.71|568.61|571.35|569.25|571.43|569.33|570.71|568.61|25
1733326070000|2024-12-04 15:27:50|571.27|569.17|571.2|569.1|571.3|569.2|571.2|569.1|14
1733326080000|2024-12-04 15:28:00|571.19|569.09|571.11|569.01|571.19|569.09|571.09|568.99|14
1733326090000|2024-12-04 15:28:10|571.12|569.02|570.93|568.83|571.17|569.07|570.93|568.83|14
1733326100000|2024-12-04 15:28:20|570.94|568.84|570.8|568.7|570.98|568.88|570.8|568.7|20
1733326110000|2024-12-04 15:28:30|570.79|568.69|570.45|568.35|570.79|568.69|570.39|568.29|11
1733326120000|2024-12-04 15:28:40|570.44|568.34|570.52|568.42|570.53|568.43|570.44|568.34|11
1733326130000|2024-12-04 15:28:50|570.53|568.43|570.64|568.54|570.64|568.54|570.52|568.42|21
1733326140000|2024-12-04 15:29:00|570.65|568.55|570.73|568.63|570.77|568.67|570.65|568.55|19
1733326150000|2024-12-04 15:29:10|570.72|568.62|570.9|568.8|570.9|568.8|570.68|568.58|15
1733326160000|2024-12-04 15:29:20|570.89|568.79|571.06|568.96|571.07|568.97|570.89|568.79|16
1733326170000|2024-12-04 15:29:30|571.05|568.95|570.88|568.78|571.05|568.95|570.87|568.77|9
1733326180000|2024-12-04 15:29:40|570.89|568.79|570.84|568.74|570.89|568.79|570.84|568.74|9
1733326190000|2024-12-04 15:29:50|570.82|568.72|570.77|568.67|570.82|568.72|570.67|568.57|3
1733326200000|2024-12-04 15:30:00|570.78|568.68|570.65|568.55|570.79|568.69|570.59|568.49|14
1733326210000|2024-12-04 15:30:10|570.62|568.52|570.57|568.47|570.66|568.56|570.57|568.47|16
1733326220000|2024-12-04 15:30:20|570.56|568.46|570.25|568.15|570.56|568.46|570.24|568.14|9
1733326230000|2024-12-04 15:30:30|570.24|568.14|570.28|568.18|570.32|568.22|570.24|568.14|17
1733326240000|2024-12-04 15:30:40|570.24|568.14|570.22|568.12|570.31|568.21|570.21|568.11|19
1733326250000|2024-12-04 15:30:50|570.21|568.11|569.73|567.63|570.21|568.11|569.73|567.63|16
1733326260000|2024-12-04 15:31:00|569.72|567.62|569.69|567.59|569.72|567.62|569.68|567.58|6
1733326270000|2024-12-04 15:31:10|569.7|567.6|570.15|568.05|570.15|568.05|569.7|567.6|25
1733326280000|2024-12-04 15:31:20|570.16|568.06|570.06|567.96|570.21|568.11|570.06|567.96|17
1733326290000|2024-12-04 15:31:30|570.05|567.95|569.6|567.5|570.05|567.95|569.6|567.5|11
1733326300000|2024-12-04 15:31:40|569.59|567.49|569.39|567.29|569.67|567.57|569.39|567.29|15
1733326310000|2024-12-04 15:31:50|569.37|567.27|569.35|567.25|569.4|567.3|569.33|567.23|13
1733326320000|2024-12-04 15:32:00|569.36|567.26|569.28|567.18|569.4|567.3|569.25|567.15|14
1733326330000|2024-12-04 15:32:10|569.27|567.17|569.34|567.24|569.34|567.24|569.26|567.16|17
1733326340000|2024-12-04 15:32:20|569.33|567.23|570.02|567.92|570.02|567.92|569.33|567.23|25
1733326350000|2024-12-04 15:32:30|570.03|567.93|570.11|568.01|570.11|568.01|570.03|567.93|12
1733326360000|2024-12-04 15:32:40|570.12|568.02|570.02|567.92|570.12|568.02|570.01|567.91|12
1733326370000|2024-12-04 15:32:50|570.03|567.93|569.88|567.78|570.03|567.93|569.87|567.77|11
1733326380000|2024-12-04 15:33:00|569.87|567.77|569.43|567.33|569.87|567.77|569.42|567.32|15
1733326390000|2024-12-04 15:33:10|569.42|567.32|569.07|566.97|569.42|567.32|569.07|566.97|19
1733326400000|2024-12-04 15:33:20|568.98|566.88|568.88|566.78|569|566.9|568.85|566.75|18
1733326410000|2024-12-04 15:33:30|568.9|566.8|568.44|566.34|568.9|566.8|568.44|566.34|23
1733326420000|2024-12-04 15:33:40|568.43|566.33|568.36|566.26|568.43|566.33|568.35|566.25|12
1733326430000|2024-12-04 15:33:50|568.35|566.25|568.32|566.22|568.35|566.25|568.17|566.07|17
1733326440000|2024-12-04 15:34:00|568.33|566.23|568.27|566.17|568.33|566.23|568.2|566.1|19
1733326450000|2024-12-04 15:34:10|568.28|566.18|568.22|566.12|568.29|566.19|568.15|566.05|18
1733326460000|2024-12-04 15:34:20|568.23|566.13|568.22|566.12|568.33|566.23|568.19|566.09|19
1733326470000|2024-12-04 15:34:30|568.23|566.13|568.07|565.97|568.23|566.13|568.07|565.97|15
1733326480000|2024-12-04 15:34:40|568.06|565.96|568.1|566|568.1|566|568.01|565.91|12
1733326490000|2024-12-04 15:34:50|568.11|566.01|568.29|566.19|568.29|566.19|568.1|566|14
1733326500000|2024-12-04 15:35:00|568.3|566.2|569.06|566.96|569.06|566.96|568.3|566.2|18
1733326510000|2024-12-04 15:35:10|569.07|566.97|569.22|567.12|569.22|567.12|569.07|566.97|15
1733326520000|2024-12-04 15:35:20|569.23|567.13|569.4|567.3|569.55|567.45|569.23|567.13|26
1733326530000|2024-12-04 15:35:30|569.41|567.31|569.79|567.69|569.8|567.7|569.41|567.31|20
1733326540000|2024-12-04 15:35:40|569.58|567.48|569.64|567.54|569.65|567.55|569.58|567.48|15
1733326550000|2024-12-04 15:35:50|569.65|567.55|569.76|567.66|569.76|567.66|569.63|567.53|8
1733326560000|2024-12-04 15:36:00|569.77|567.67|570.04|567.94|570.05|567.95|569.77|567.67|25
1733326570000|2024-12-04 15:36:10|570.05|567.95|570.31|568.21|570.31|568.21|570.05|567.95|16
1733326580000|2024-12-04 15:36:20|570.32|568.22|570.24|568.14|570.37|568.27|570.24|568.14|19
1733326590000|2024-12-04 15:36:30|570.25|568.15|569.97|567.87|570.25|568.15|569.92|567.82|10
1733326600000|2024-12-04 15:36:40|569.95|567.85|569.56|567.46|569.97|567.87|569.56|567.46|18
1733326610000|2024-12-04 15:36:50|569.57|567.47|569.72|567.62|569.73|567.63|569.57|567.47|21
1733326620000|2024-12-04 15:37:00|569.69|567.59|569.63|567.53|569.72|567.62|569.49|567.39|24
1733326630000|2024-12-04 15:37:10|569.62|567.52|569.76|567.66|569.76|567.66|569.6|567.5|18
1733326640000|2024-12-04 15:37:20|569.77|567.67|569.48|567.38|569.78|567.68|569.43|567.33|12
1733326650000|2024-12-04 15:37:30|569.49|567.39|569.47|567.37|569.49|567.39|569.46|567.36|12
1733326660000|2024-12-04 15:37:40|569.48|567.38|569.47|567.37|569.49|567.39|569.42|567.32|15
1733326670000|2024-12-04 15:37:50|569.4|567.3|569.33|567.23|569.4|567.3|569.31|567.21|9
1733326680000|2024-12-04 15:38:00|569.32|567.22|569.12|567.02|569.33|567.23|569.08|566.98|13
1733326690000|2024-12-04 15:38:10|569.11|567.01|569.05|566.95|569.16|567.06|569.05|566.95|22
1733326700000|2024-12-04 15:38:20|569.06|566.96|569.07|566.97|569.13|567.03|569.06|566.96|17
1733326710000|2024-12-04 15:38:30|569.06|566.96|568.43|566.33|569.06|566.96|568.43|566.33|15
1733326720000|2024-12-04 15:38:40|568.44|566.34|568.51|566.41|568.51|566.41|568.44|566.34|16
1733326730000|2024-12-04 15:38:50|568.52|566.42|568|565.9|568.52|566.42|567.99|565.89|16
1733326740000|2024-12-04 15:39:00|567.99|565.89|567.77|565.67|567.99|565.89|567.76|565.66|20
1733326750000|2024-12-04 15:39:10|567.78|565.68|567.66|565.56|567.8|565.7|567.66|565.56|13
1733326760000|2024-12-04 15:39:20|567.51|565.41|567.54|565.44|567.66|565.56|567.44|565.34|20
1733326770000|2024-12-04 15:39:30|567.55|565.45|567.62|565.52|567.64|565.54|567.55|565.45|11
1733326780000|2024-12-04 15:39:40|567.63|565.53|567.89|565.79|567.89|565.79|567.63|565.53|22
1733326790000|2024-12-04 15:39:50|567.88|565.78|568.32|566.22|568.32|566.22|567.88|565.78|17
1733326800000|2024-12-04 15:40:00|568.33|566.23|568.72|566.62|568.72|566.62|568.3|566.2|20
1733326810000|2024-12-04 15:40:10|568.73|566.63|569.07|566.97|569.14|567.04|568.69|566.59|22
1733326820000|2024-12-04 15:40:20|569.06|566.96|569.1|567|569.12|567.02|568.92|566.82|23
1733326830000|2024-12-04 15:40:30|569.11|567.01|569.24|567.14|569.26|567.16|569.11|567.01|19
1733326840000|2024-12-04 15:40:40|569.23|567.13|569.03|566.93|569.23|567.13|568.99|566.89|14
1733326850000|2024-12-04 15:40:50|569.02|566.92|568.98|566.88|569.06|566.96|568.98|566.88|8
1733326860000|2024-12-04 15:41:00|568.97|566.87|569.07|566.97|569.07|566.97|568.97|566.87|18
1733326870000|2024-12-04 15:41:10|569.08|566.98|568.95|566.85|569.15|567.05|568.92|566.82|14
1733326880000|2024-12-04 15:41:20|568.96|566.86|568.85|566.75|568.98|566.88|568.8|566.7|19
1733326890000|2024-12-04 15:41:30|568.75|566.65|568.21|566.11|568.76|566.66|568.2|566.1|19
1733326900000|2024-12-04 15:41:40|568.22|566.12|568.23|566.13|568.39|566.29|568.22|566.12|20
1733326910000|2024-12-04 15:41:50|568.24|566.14|568.34|566.24|568.34|566.24|568.18|566.08|22
1733326920000|2024-12-04 15:42:00|568.29|566.19|568.2|566.1|568.34|566.24|568.13|566.03|20
1733326930000|2024-12-04 15:42:10|568.19|566.09|568.04|565.94|568.19|566.09|568.03|565.93|7
1733326940000|2024-12-04 15:42:20|568.05|565.95|568.25|566.15|568.25|566.15|568.05|565.95|15
1733326950000|2024-12-04 15:42:30|568.26|566.16|567.94|565.84|568.31|566.21|567.93|565.83|16
1733326960000|2024-12-04 15:42:40|567.95|565.85|568.11|566.01|568.11|566.01|567.95|565.85|20
1733326970000|2024-12-04 15:42:50|568.04|565.94|568.2|566.1|568.2|566.1|568.04|565.94|17
1733326980000|2024-12-04 15:43:00|568.25|566.15|567.94|565.84|568.26|566.16|567.89|565.79|16
1733326990000|2024-12-04 15:43:10|567.95|565.85|567.99|565.89|567.99|565.89|567.9|565.8|17
1733327000000|2024-12-04 15:43:20|567.89|565.79|567.76|565.66|567.91|565.81|567.72|565.62|16
1733327010000|2024-12-04 15:43:30|567.73|565.63|567.59|565.49|567.73|565.63|567.54|565.44|10
1733327020000|2024-12-04 15:43:40|567.58|565.48|567.73|565.63|567.73|565.63|567.57|565.47|19
1733327030000|2024-12-04 15:43:50|567.74|565.64|568.04|565.94|568.05|565.95|567.74|565.64|21
1733327040000|2024-12-04 15:44:00|567.98|565.88|568|565.9|568.12|566.02|567.97|565.87|13
1733327050000|2024-12-04 15:44:10|567.98|565.88|568.03|565.93|568.12|566.02|567.98|565.88|18
1733327060000|2024-12-04 15:44:20|567.96|565.86|567.94|565.84|568.03|565.93|567.9|565.8|18
1733327070000|2024-12-04 15:44:30|567.95|565.85|567.91|565.81|567.96|565.86|567.89|565.79|14
1733327080000|2024-12-04 15:44:40|567.96|565.86|568.15|566.05|568.24|566.14|567.96|565.86|20
1733327090000|2024-12-04 15:44:50|567.98|565.88|568.03|565.93|568.06|565.96|567.98|565.88|15
1733327100000|2024-12-04 15:45:00|568.04|565.94|567.88|565.78|568.06|565.96|567.88|565.78|18
1733327110000|2024-12-04 15:45:10|567.87|565.77|567.8|565.7|567.95|565.85|567.8|565.7|21
1733327120000|2024-12-04 15:45:20|567.81|565.71|567.89|565.79|567.95|565.85|567.77|565.67|19
1733327130000|2024-12-04 15:45:30|567.9|565.8|567.78|565.68|567.9|565.8|567.71|565.61|16
1733327140000|2024-12-04 15:45:40|567.79|565.69|568.03|565.93|568.04|565.94|567.79|565.69|22
1733327150000|2024-12-04 15:45:50|567.91|565.81|568.32|566.22|568.32|566.22|567.91|565.81|19
1733327160000|2024-12-04 15:46:00|568.33|566.23|568.98|566.88|568.98|566.88|568.33|566.23|28
1733327170000|2024-12-04 15:46:10|568.99|566.89|569.18|567.08|569.21|567.11|568.99|566.89|20
1733327180000|2024-12-04 15:46:20|569.19|567.09|569.5|567.4|569.5|567.4|569.18|567.08|20
1733327190000|2024-12-04 15:46:30|569.48|567.38|569.65|567.55|569.65|567.55|569.47|567.37|20
1733327200000|2024-12-04 15:46:40|569.88|567.78|570.34|568.24|570.34|568.24|569.88|567.78|22
1733327210000|2024-12-04 15:46:50|570.35|568.25|570.47|568.37|570.51|568.41|570.35|568.25|22
1733327220000|2024-12-04 15:47:00|570.48|568.38|570.62|568.52|570.62|568.52|570.46|568.36|20
1733327230000|2024-12-04 15:47:10|570.63|568.53|570.94|568.84|570.95|568.85|570.62|568.52|15
1733327240000|2024-12-04 15:47:20|570.93|568.83|571.14|569.04|571.14|569.04|570.93|568.83|19
1733327250000|2024-12-04 15:47:30|571.07|568.97|570.77|568.67|571.07|568.97|570.77|568.67|17
1733327260000|2024-12-04 15:47:40|570.75|568.65|570.45|568.35|570.77|568.67|570.45|568.35|17
1733327270000|2024-12-04 15:47:50|570.46|568.36|570.46|568.36|570.51|568.41|570.43|568.33|18
1733327280000|2024-12-04 15:48:00|570.48|568.38|570.29|568.19|570.52|568.42|570.29|568.19|12
1733327290000|2024-12-04 15:48:10|570.2|568.1|570.37|568.27|570.37|568.27|570.2|568.1|17
1733327300000|2024-12-04 15:48:20|570.34|568.24|570.35|568.25|570.43|568.33|570.28|568.18|14
1733327310000|2024-12-04 15:48:30|570.34|568.24|570.57|568.47|570.57|568.47|570.34|568.24|5
1733327320000|2024-12-04 15:48:40|570.58|568.48|570.72|568.62|570.73|568.63|570.58|568.48|19
1733327330000|2024-12-04 15:48:50|570.68|568.58|570.53|568.43|570.7|568.6|570.5|568.4|14
1733327340000|2024-12-04 15:49:00|570.54|568.44|570.56|568.46|570.59|568.49|570.44|568.34|15
1733327350000|2024-12-04 15:49:10|570.57|568.47|570.56|568.46|570.7|568.6|570.52|568.42|17
1733327360000|2024-12-04 15:49:20|570.57|568.47|570.59|568.49|570.69|568.59|570.57|568.47|15
1733327370000|2024-12-04 15:49:30|570.58|568.48|570.61|568.51|570.65|568.55|570.57|568.47|11
1733327380000|2024-12-04 15:49:40|570.6|568.5|570.43|568.33|570.63|568.53|570.38|568.28|21
1733327390000|2024-12-04 15:49:50|570.36|568.26|570.54|568.44|570.54|568.44|570.32|568.22|9
1733327400000|2024-12-04 15:50:00|570.55|568.45|570.5|568.4|570.57|568.47|570.49|568.39|11
1733327410000|2024-12-04 15:50:10|570.48|568.38|570.13|568.03|570.51|568.41|570.11|568.01|19
1733327420000|2024-12-04 15:50:20|570.14|568.04|569.99|567.89|570.16|568.06|569.91|567.81|18
1733327430000|2024-12-04 15:50:30|570|567.9|570.38|568.28|570.38|568.28|570|567.9|22
1733327440000|2024-12-04 15:50:40|570.39|568.29|570.59|568.49|570.68|568.58|570.39|568.29|25
1733327450000|2024-12-04 15:50:50|570.6|568.5|570.43|568.33|570.6|568.5|570.4|568.3|15
1733327460000|2024-12-04 15:51:00|570.42|568.32|570.33|568.23|570.46|568.36|570.33|568.23|18
1733327470000|2024-12-04 15:51:10|570.32|568.22|570.03|567.93|570.38|568.28|570.03|567.93|17
1733327480000|2024-12-04 15:51:20|570.06|567.96|569.74|567.64|570.06|567.96|569.74|567.64|12
1733327490000|2024-12-04 15:51:30|569.67|567.57|569.01|566.91|569.68|567.58|569.01|566.91|24
1733327500000|2024-12-04 15:51:40|569|566.9|568.11|566.01|569|566.9|568.03|565.93|19
1733327510000|2024-12-04 15:51:50|568.1|566|567.79|565.69|568.11|566.01|567.7|565.6|22
1733327520000|2024-12-04 15:52:00|567.8|565.7|567.68|565.58|568.05|565.95|567.68|565.58|20
1733327530000|2024-12-04 15:52:10|567.64|565.54|567.6|565.5|567.64|565.54|567.51|565.41|16
1733327540000|2024-12-04 15:52:20|567.61|565.51|568.06|565.96|568.06|565.96|567.61|565.51|23
1733327550000|2024-12-04 15:52:30|568.07|565.97|568.55|566.45|568.58|566.48|568.07|565.97|24
1733327560000|2024-12-04 15:52:40|568.56|566.46|568.66|566.56|568.66|566.56|568.56|566.46|20
1733327570000|2024-12-04 15:52:50|568.67|566.57|568.28|566.18|568.68|566.58|568.28|566.18|22
1733327580000|2024-12-04 15:53:00|568.27|566.17|568.13|566.03|568.28|566.18|568.13|566.03|13
1733327590000|2024-12-04 15:53:10|568.12|566.02|567.89|565.79|568.13|566.03|567.87|565.77|13
1733327600000|2024-12-04 15:53:20|567.75|565.65|567.62|565.52|567.78|565.68|567.6|565.5|16
1733327610000|2024-12-04 15:53:30|567.61|565.51|567.28|565.18|567.61|565.51|567.27|565.17|13
1733327620000|2024-12-04 15:53:40|567.29|565.19|567.33|565.23|567.4|565.3|567.29|565.19|22
1733327630000|2024-12-04 15:53:50|567.34|565.24|567.14|565.04|567.34|565.24|567.1|565|19
1733327640000|2024-12-04 15:54:00|567.15|565.05|567.15|565.05|567.23|565.13|567.15|565.05|12
1733327650000|2024-12-04 15:54:10|567.16|565.06|567.07|564.97|567.25|565.15|567.02|564.92|18
1733327660000|2024-12-04 15:54:20|567.03|564.93|566.88|564.78|567.03|564.93|566.8|564.7|14
1733327670000|2024-12-04 15:54:30|566.89|564.79|567.26|565.16|567.26|565.16|566.89|564.79|28
1733327680000|2024-12-04 15:54:40|567.23|565.13|567.19|565.09|567.26|565.16|567.19|565.09|9
1733327690000|2024-12-04 15:54:50|567.06|564.96|567.06|564.96|567.13|565.03|567.03|564.93|22
1733327700000|2024-12-04 15:55:00|567.08|564.98|567.08|564.98|567.23|565.13|567.05|564.95|20
1733327710000|2024-12-04 15:55:10|567.07|564.97|566.9|564.8|567.07|564.97|566.88|564.78|20
1733327720000|2024-12-04 15:55:20|566.89|564.79|566.26|564.16|566.89|564.79|566.2|564.1|22
1733327730000|2024-12-04 15:55:30|566.27|564.17|567.05|564.95|567.05|564.95|566.27|564.17|25
1733327740000|2024-12-04 15:55:40|567.06|564.96|567.52|565.42|567.52|565.42|567.06|564.96|24
1733327750000|2024-12-04 15:55:50|567.53|565.43|567.41|565.31|567.66|565.56|567.38|565.28|21
1733327760000|2024-12-04 15:56:00|567.4|565.3|567.22|565.12|567.4|565.3|567.18|565.08|18
1733327770000|2024-12-04 15:56:10|567.21|565.11|566.76|564.66|567.21|565.11|566.74|564.64|18
1733327780000|2024-12-04 15:56:20|566.77|564.67|566.3|564.2|566.78|564.68|566.3|564.2|19
1733327790000|2024-12-04 15:56:30|566.29|564.19|565.95|563.85|566.32|564.22|565.92|563.82|24
1733327800000|2024-12-04 15:56:40|565.94|563.84|565.9|563.8|565.95|563.85|565.73|563.63|12
1733327810000|2024-12-04 15:56:50|565.91|563.81|565.77|563.67|565.92|563.82|565.77|563.67|10
1733327820000|2024-12-04 15:57:00|565.71|563.61|565.44|563.34|565.71|563.61|565.43|563.33|23
1733327830000|2024-12-04 15:57:10|565.42|563.32|565.39|563.29|565.44|563.34|565.29|563.19|21
1733327840000|2024-12-04 15:57:20|565.4|563.3|565.61|563.51|565.61|563.51|565.4|563.3|21
1733327850000|2024-12-04 15:57:30|565.63|563.53|566.05|563.95|566.05|563.95|565.63|563.53|26
1733327860000|2024-12-04 15:57:40|566.14|564.04|566.57|564.47|566.57|564.47|566.14|564.04|28
1733327870000|2024-12-04 15:57:50|566.58|564.48|566.53|564.43|566.6|564.5|566.45|564.35|15
1733327880000|2024-12-04 15:58:00|566.54|564.44|566.73|564.63|566.75|564.65|566.54|564.44|23
1733327890000|2024-12-04 15:58:10|566.74|564.64|566.74|564.64|566.76|564.66|566.59|564.49|21
1733327900000|2024-12-04 15:58:20|566.71|564.61|566.99|564.89|567.03|564.93|566.71|564.61|15
1733327910000|2024-12-04 15:58:30|567|564.9|566.89|564.79|567.02|564.92|566.84|564.74|17
1733327920000|2024-12-04 15:58:40|566.9|564.8|566.86|564.76|566.92|564.82|566.81|564.71|13
1733327930000|2024-12-04 15:58:50|566.87|564.77|566.89|564.79|566.9|564.8|566.85|564.75|9
1733327940000|2024-12-04 15:59:00|566.9|564.8|567.08|564.98|567.08|564.98|566.9|564.8|19
1733327950000|2024-12-04 15:59:10|567.09|564.99|567.4|565.3|567.44|565.34|567.09|564.99|22
1733327960000|2024-12-04 15:59:20|567.41|565.31|567.62|565.52|567.62|565.52|567.4|565.3|23
1733327970000|2024-12-04 15:59:30|567.63|565.53|567.92|565.82|568.03|565.93|567.63|565.53|20
1733327980000|2024-12-04 15:59:40|567.93|565.83|568.1|566|568.1|566|567.93|565.83|24
1733327990000|2024-12-04 15:59:50|568.11|566.01|568.18|566.08|568.22|566.12|568.11|566.01|28
1733328000000|2024-12-04 16:00:00|568.19|566.09|568.26|566.16|568.3|566.2|568.11|566.01|20
1733328010000|2024-12-04 16:00:10|568.05|565.95|567.97|565.87|568.13|566.03|567.82|565.72|30
1733328020000|2024-12-04 16:00:20|567.98|565.88|567.84|565.74|567.98|565.88|567.74|565.64|26
1733328030000|2024-12-04 16:00:30|567.85|565.75|568.03|565.93|568.06|565.96|567.76|565.66|23
1733328040000|2024-12-04 16:00:40|568|565.9|567.84|565.74|568|565.9|567.72|565.62|19
1733328050000|2024-12-04 16:00:50|567.77|565.67|567.52|565.42|567.79|565.69|567.52|565.42|11
1733328060000|2024-12-04 16:01:00|567.42|565.32|567.15|565.05|567.42|565.32|566.82|564.72|22
1733328070000|2024-12-04 16:01:10|567.12|565.02|567.36|565.26|567.36|565.26|567.07|564.97|17
1733328080000|2024-12-04 16:01:20|567.56|565.46|568.35|566.25|568.35|566.25|567.56|565.46|23
1733328090000|2024-12-04 16:01:30|568.31|566.21|568.34|566.24|568.35|566.25|568.31|566.21|11
1733328100000|2024-12-04 16:01:40|568.33|566.23|567.92|565.82|568.33|566.23|567.92|565.82|15
1733328110000|2024-12-04 16:01:50|567.91|565.81|567.97|565.87|567.97|565.87|567.82|565.72|17
1733328120000|2024-12-04 16:02:00|567.85|565.75|567.86|565.76|568.12|566.02|567.82|565.72|22
1733328130000|2024-12-04 16:02:10|567.92|565.82|567.57|565.47|567.92|565.82|567.57|565.47|19
1733328140000|2024-12-04 16:02:20|567.58|565.48|567.03|564.93|567.58|565.48|567.01|564.91|20
1733328150000|2024-12-04 16:02:30|567.14|565.04|567.22|565.12|567.33|565.23|567.14|565.04|19
1733328160000|2024-12-04 16:02:40|567.2|565.1|566.67|564.57|567.2|565.1|566.67|564.57|16
1733328170000|2024-12-04 16:02:50|566.66|564.56|566.57|564.47|566.71|564.61|566.57|564.47|18
1733328180000|2024-12-04 16:03:00|566.58|564.48|566.58|564.48|566.6|564.5|566.49|564.39|15
1733328190000|2024-12-04 16:03:10|566.59|564.49|567.27|565.17|567.27|565.17|566.59|564.49|28
1733328200000|2024-12-04 16:03:20|567.24|565.14|566.71|564.61|567.26|565.16|566.71|564.61|25
1733328210000|2024-12-04 16:03:30|566.61|564.51|566.65|564.55|566.65|564.55|566.58|564.48|16
1733328220000|2024-12-04 16:03:40|566.66|564.56|566.94|564.84|566.94|564.84|566.62|564.52|22
1733328230000|2024-12-04 16:03:50|566.95|564.85|566.81|564.71|567.14|565.04|566.79|564.69|21
1733328240000|2024-12-04 16:04:00|566.79|564.69|566.59|564.49|566.79|564.69|566.59|564.49|16
1733328250000|2024-12-04 16:04:10|566.62|564.52|566.2|564.1|566.66|564.56|566.2|564.1|19
1733328260000|2024-12-04 16:04:20|566.21|564.11|566.19|564.09|566.23|564.13|566.19|564.09|11
1733328270000|2024-12-04 16:04:30|566.2|564.1|566.11|564.01|566.4|564.3|566.1|564|20
1733328280000|2024-12-04 16:04:40|566.12|564.02|565.69|563.59|566.12|564.02|565.69|563.59|19
1733328290000|2024-12-04 16:04:50|565.7|563.6|566.02|563.92|566.02|563.92|565.66|563.56|25
1733328300000|2024-12-04 16:05:00|566.03|563.93|566.04|563.94|566.05|563.95|565.94|563.84|22
1733328310000|2024-12-04 16:05:10|566.05|563.95|565.77|563.67|566.11|564.01|565.77|563.67|20
1733328320000|2024-12-04 16:05:20|565.76|563.66|565.79|563.69|565.79|563.69|565.76|563.66|12
1733328330000|2024-12-04 16:05:30|565.8|563.7|565.88|563.78|566.06|563.96|565.8|563.7|21
1733328340000|2024-12-04 16:05:40|565.89|563.79|565.97|563.87|565.97|563.87|565.81|563.71|17
1733328350000|2024-12-04 16:05:50|565.98|563.88|566.13|564.03|566.14|564.04|565.98|563.88|22
1733328360000|2024-12-04 16:06:00|566.09|563.99|566.51|564.41|566.51|564.41|566.09|563.99|16
1733328370000|2024-12-04 16:06:10|566.52|564.42|565.93|563.83|566.55|564.45|565.93|563.83|24
1733328380000|2024-12-04 16:06:20|565.92|563.82|566.29|564.19|566.3|564.2|565.92|563.82|19
1733328390000|2024-12-04 16:06:30|566.3|564.2|566.17|564.07|566.31|564.21|566.07|563.97|26
1733328400000|2024-12-04 16:06:40|566.18|564.08|566.2|564.1|566.2|564.1|566.12|564.02|10
1733328410000|2024-12-04 16:06:50|566.21|564.11|566.84|564.74|566.84|564.74|566.18|564.08|19
1733328420000|2024-12-04 16:07:00|566.86|564.76|567.02|564.92|567.02|564.92|566.86|564.76|15
1733328430000|2024-12-04 16:07:10|567.03|564.93|567.22|565.12|567.34|565.24|567.03|564.93|13
1733328440000|2024-12-04 16:07:20|567.12|565.02|567.01|564.91|567.12|565.02|567.01|564.91|9
1733328450000|2024-12-04 16:07:30|567|564.9|566.78|564.68|567.03|564.93|566.78|564.68|14
1733328460000|2024-12-04 16:07:40|566.77|564.67|566.84|564.74|566.86|564.76|566.77|564.67|20
1733328470000|2024-12-04 16:07:50|566.77|564.67|566.83|564.73|566.87|564.77|566.77|564.67|15
1733328480000|2024-12-04 16:08:00|566.84|564.74|566.96|564.86|566.96|564.86|566.84|564.74|18
1733328490000|2024-12-04 16:08:10|566.97|564.87|567.16|565.06|567.19|565.09|566.97|564.87|21
1733328500000|2024-12-04 16:08:20|567.17|565.07|567.18|565.08|567.36|565.26|567.14|565.04|25
1733328510000|2024-12-04 16:08:30|567.2|565.1|567.03|564.93|567.21|565.11|567.03|564.93|11
1733328520000|2024-12-04 16:08:40|567.02|564.92|566.83|564.73|567.02|564.92|566.83|564.73|7
1733328530000|2024-12-04 16:08:50|566.82|564.72|566.85|564.75|566.85|564.75|566.76|564.66|22
1733328540000|2024-12-04 16:09:00|566.86|564.76|566.2|564.1|566.86|564.76|566.2|564.1|29
1733328550000|2024-12-04 16:09:10|566.19|564.09|565.71|563.61|566.2|564.1|565.64|563.54|20
1733328560000|2024-12-04 16:09:20|565.72|563.62|564.87|562.77|565.72|563.62|564.75|562.65|23
1733328570000|2024-12-04 16:09:30|564.86|562.76|565.19|563.09|565.19|563.09|564.86|562.76|21
1733328580000|2024-12-04 16:09:40|565.21|563.11|565.29|563.19|565.29|563.19|565.15|563.05|18
1733328590000|2024-12-04 16:09:50|565.3|563.2|565.44|563.34|565.45|563.35|565.3|563.2|22
1733328600000|2024-12-04 16:10:00|565.33|563.23|565.21|563.11|565.44|563.34|565.21|563.11|15
1733328610000|2024-12-04 16:10:10|565.26|563.16|564.95|562.85|565.31|563.21|564.95|562.85|17
1733328620000|2024-12-04 16:10:20|564.92|562.82|564.83|562.73|564.93|562.83|564.76|562.66|19
1733328630000|2024-12-04 16:10:30|564.72|562.62|564.2|562.1|564.73|562.63|564.2|562.1|17
1733328640000|2024-12-04 16:10:40|564.19|562.09|564.19|562.09|564.19|562.09|564.17|562.07|7
1733328650000|2024-12-04 16:10:50|564.2|562.1|564.19|562.09|564.21|562.11|564.18|562.08|11
1733328660000|2024-12-04 16:11:00|564.18|562.08|563.99|561.89|564.18|562.08|563.99|561.89|12
1733328670000|2024-12-04 16:11:10|563.95|561.85|563.93|561.83|563.96|561.86|563.87|561.77|17
1733328680000|2024-12-04 16:11:20|563.94|561.84|563.54|561.44|563.94|561.84|563.54|561.44|16
1733328690000|2024-12-04 16:11:30|563.55|561.45|563.28|561.18|563.55|561.45|563.27|561.17|12
1733328700000|2024-12-04 16:11:40|563.29|561.19|563|560.9|563.29|561.19|562.99|560.89|13
1733328710000|2024-12-04 16:11:50|563.01|560.91|563.04|560.94|563.04|560.94|562.95|560.85|25
1733328720000|2024-12-04 16:12:00|563.05|560.95|563.44|561.34|563.44|561.34|563.05|560.95|14
1733328730000|2024-12-04 16:12:10|563.45|561.35|563.57|561.47|563.57|561.47|563.45|561.35|21
1733328740000|2024-12-04 16:12:20|563.58|561.48|563.51|561.41|563.59|561.49|563.4|561.3|20
1733328750000|2024-12-04 16:12:30|563.52|561.42|562.99|560.89|563.56|561.46|562.99|560.89|26
1733328760000|2024-12-04 16:12:40|563|560.9|563.05|560.95|563.12|561.02|563|560.9|19
1733328770000|2024-12-04 16:12:50|563.06|560.96|562.7|560.6|563.06|560.96|562.66|560.56|14
1733328780000|2024-12-04 16:13:00|562.71|560.61|563|560.9|563|560.9|562.71|560.61|20
1733328790000|2024-12-04 16:13:10|563.01|560.91|562.83|560.73|563.03|560.93|562.81|560.71|16
1733328800000|2024-12-04 16:13:20|562.7|560.6|562.64|560.54|562.73|560.63|562.64|560.54|14
1733328810000|2024-12-04 16:13:30|562.63|560.53|562.49|560.39|562.65|560.55|562.48|560.38|13
1733328820000|2024-12-04 16:13:40|562.48|560.38|562.27|560.17|562.48|560.38|562.27|560.17|14
1733328830000|2024-12-04 16:13:50|562.26|560.16|562.19|560.09|562.26|560.16|562.18|560.08|10
1733328840000|2024-12-04 16:14:00|562.2|560.1|561.81|559.71|562.2|560.1|561.81|559.71|17
1733328850000|2024-12-04 16:14:10|561.82|559.72|561.72|559.62|561.82|559.72|561.72|559.62|12
1733328860000|2024-12-04 16:14:20|561.73|559.63|561.3|559.2|561.73|559.63|561.3|559.2|15
1733328870000|2024-12-04 16:14:30|561.29|559.19|560.54|558.44|561.29|559.19|560.54|558.44|16
1733328880000|2024-12-04 16:14:40|560.5|558.4|560.27|558.17|560.5|558.4|560.26|558.16|16
1733328890000|2024-12-04 16:14:50|560.28|558.18|560.12|558.02|560.28|558.18|560.1|558|16
1733328900000|2024-12-04 16:15:00|560.13|558.03|560.41|558.31|560.41|558.31|560.13|558.03|14
1733328910000|2024-12-04 16:15:10|560.42|558.32|560.88|558.78|560.88|558.78|560.42|558.32|19
1733328920000|2024-12-04 16:15:20|560.89|558.79|561.16|559.06|561.27|559.17|560.89|558.79|20
1733328930000|2024-12-04 16:15:30|561.03|558.93|561.32|559.22|561.32|559.22|561.03|558.93|16
1733328940000|2024-12-04 16:15:40|561.33|559.23|561.48|559.38|561.49|559.39|561.33|559.23|18
1733328950000|2024-12-04 16:15:50|561.49|559.39|561.28|559.18|561.53|559.43|561.28|559.18|12
1733328960000|2024-12-04 16:16:00|561.16|559.06|560.64|558.54|561.17|559.07|560.64|558.54|13
1733328970000|2024-12-04 16:16:10|560.65|558.55|560.45|558.35|560.65|558.55|560.43|558.33|8
1733328980000|2024-12-04 16:16:20|560.44|558.34|559.77|557.67|560.44|558.34|559.77|557.67|22
1733328990000|2024-12-04 16:16:30|559.78|557.68|559.06|556.96|559.78|557.68|559.04|556.94|16
1733329000000|2024-12-04 16:16:40|559.07|556.97|559.17|557.07|559.17|557.07|559.07|556.97|13
1733329010000|2024-12-04 16:16:50|559.18|557.08|558.92|556.82|559.2|557.1|558.92|556.82|17
1733329020000|2024-12-04 16:17:00|558.85|556.75|558.84|556.74|558.85|556.75|558.77|556.67|17
1733329030000|2024-12-04 16:17:10|558.83|556.73|558.32|556.22|558.83|556.73|558.32|556.22|20
1733329040000|2024-12-04 16:17:20|558.07|555.97|558.11|556.01|558.13|556.03|558.03|555.93|17
1733329050000|2024-12-04 16:17:30|558.12|556.02|557.11|555.01|558.16|556.06|556.85|554.75|23
1733329060000|2024-12-04 16:17:40|557.01|554.91|556.58|554.48|557.01|554.91|556.53|554.43|18
1733329070000|2024-12-04 16:17:50|556.28|554.18|555.99|553.89|556.33|554.23|555.99|553.89|19
1733329080000|2024-12-04 16:18:00|556|553.9|556.16|554.06|556.4|554.3|556|553.9|19
1733329090000|2024-12-04 16:18:10|556.15|554.05|556.11|554.01|556.22|554.12|556|553.9|12
1733329100000|2024-12-04 16:18:20|556.12|554.02|556|553.9|556.21|554.11|555.94|553.84|17
1733329110000|2024-12-04 16:18:30|555.98|553.88|555.79|553.69|555.98|553.88|555.58|553.48|16
1733329120000|2024-12-04 16:18:40|555.94|553.84|556.06|553.96|556.18|554.08|555.91|553.81|22
1733329130000|2024-12-04 16:18:50|556.05|553.95|555.86|553.76|556.05|553.95|555.84|553.74|13
1733329140000|2024-12-04 16:19:00|555.78|553.68|555.71|553.61|555.78|553.68|555.57|553.47|21
1733329150000|2024-12-04 16:19:10|555.72|553.62|556.12|554.02|556.19|554.09|555.72|553.62|22
1733329160000|2024-12-04 16:19:20|556.13|554.03|556.71|554.61|556.72|554.62|556.09|553.99|22
1733329170000|2024-12-04 16:19:30|556.53|554.43|556.56|554.46|556.57|554.47|556.53|554.43|10
1733329180000|2024-12-04 16:19:40|556.57|554.47|556.67|554.57|556.71|554.61|556.56|554.46|19
1733329190000|2024-12-04 16:19:50|556.68|554.58|556.72|554.62|556.75|554.65|556.68|554.58|10
1733329200000|2024-12-04 16:20:00|556.73|554.63|556.63|554.53|556.73|554.63|556.6|554.5|10
1733329210000|2024-12-04 16:20:10|556.64|554.54|556.29|554.19|556.79|554.69|556.29|554.19|18
1733329220000|2024-12-04 16:20:20|556.26|554.16|555.1|553|556.36|554.26|555.1|553|22
1733329230000|2024-12-04 16:20:30|554.86|552.76|555.56|553.46|555.56|553.46|554.66|552.56|28
1733329240000|2024-12-04 16:20:40|555.57|553.47|556.47|554.37|556.49|554.39|555.57|553.47|22
1733329250000|2024-12-04 16:20:50|556.48|554.38|556.61|554.51|556.61|554.51|556.48|554.38|16
1733329260000|2024-12-04 16:21:00|556.62|554.52|555.97|553.87|556.72|554.62|555.97|553.87|31
1733329270000|2024-12-04 16:21:10|556.27|554.17|555.66|553.56|556.27|554.17|555.66|553.56|19
1733329280000|2024-12-04 16:21:20|555.72|553.62|556.06|553.96|556.25|554.15|555.72|553.62|27
1733329290000|2024-12-04 16:21:30|556.07|553.97|556.32|554.22|556.32|554.22|555.9|553.8|25
1733329300000|2024-12-04 16:21:40|556.15|554.05|556.64|554.54|556.67|554.57|556.15|554.05|27
1733329310000|2024-12-04 16:21:50|556.65|554.55|556.75|554.65|556.75|554.65|556.65|554.55|11
1733329320000|2024-12-04 16:22:00|556.76|554.66|556.32|554.22|556.77|554.67|556.27|554.17|21
1733329330000|2024-12-04 16:22:10|556.38|554.28|556.56|554.46|556.63|554.53|556.28|554.18|27
1733329340000|2024-12-04 16:22:20|556.3|554.2|555.6|553.5|556.3|554.2|555.6|553.5|23
1733329350000|2024-12-04 16:22:30|555.59|553.49|555.12|553.02|555.59|553.49|555.02|552.92|24
1733329360000|2024-12-04 16:22:40|555.13|553.03|554.9|552.8|555.18|553.08|554.78|552.68|24
1733329370000|2024-12-04 16:22:50|554.81|552.71|555|552.9|555|552.9|554.76|552.66|20
1733329380000|2024-12-04 16:23:00|555.01|552.91|555.05|552.95|555.08|552.98|554.87|552.77|18
1733329390000|2024-12-04 16:23:10|555.12|553.02|555.59|553.49|555.59|553.49|555.12|553.02|29
1733329400000|2024-12-04 16:23:20|555.6|553.5|555.4|553.3|555.64|553.54|555.4|553.3|20
1733329410000|2024-12-04 16:23:30|555.16|553.06|555.29|553.19|555.29|553.19|555.16|553.06|16
1733329420000|2024-12-04 16:23:40|555.3|553.2|554.81|552.71|555.32|553.22|554.79|552.69|18
1733329430000|2024-12-04 16:23:50|554.83|552.73|553.97|551.87|554.86|552.76|553.97|551.87|26
1733329440000|2024-12-04 16:24:00|553.96|551.86|553.44|551.34|553.96|551.86|553.44|551.34|17
1733329450000|2024-12-04 16:24:10|553.43|551.33|553.62|551.52|553.72|551.62|553.34|551.24|19
1733329460000|2024-12-04 16:24:20|553.63|551.53|553.42|551.32|553.64|551.54|553.42|551.32|11
1733329470000|2024-12-04 16:24:30|553.41|551.31|553.08|550.98|553.41|551.31|552.87|550.77|21
1733329480000|2024-12-04 16:24:40|553.23|551.13|552.49|550.39|553.23|551.13|552.49|550.39|22
1733329490000|2024-12-04 16:24:50|552.5|550.4|552.69|550.59|552.7|550.6|552.3|550.2|20
1733329500000|2024-12-04 16:25:00|552.7|550.6|552.31|550.21|552.88|550.78|552.31|550.21|20
1733329510000|2024-12-04 16:25:10|552.4|550.3|552.92|550.82|552.92|550.82|552.4|550.3|14
1733329520000|2024-12-04 16:25:20|552.93|550.83|553.13|551.03|553.33|551.23|552.93|550.83|25
1733329530000|2024-12-04 16:25:30|553.14|551.04|552.83|550.73|553.14|551.04|552.58|550.48|26
1733329540000|2024-12-04 16:25:40|552.74|550.64|552.52|550.42|552.74|550.64|552.44|550.34|20
1733329550000|2024-12-04 16:25:50|552.53|550.43|553.2|551.1|553.2|551.1|552.43|550.33|18
1733329560000|2024-12-04 16:26:00|553.21|551.11|553.73|551.63|553.76|551.66|553.21|551.11|19
1733329570000|2024-12-04 16:26:10|553.74|551.64|553.9|551.8|553.9|551.8|553.74|551.64|19
1733329580000|2024-12-04 16:26:20|553.71|551.61|553.33|551.23|553.71|551.61|553.23|551.13|20
1733329590000|2024-12-04 16:26:30|553.41|551.31|554.27|552.17|554.27|552.17|553.41|551.31|28
1733329600000|2024-12-04 16:26:40|554.28|552.18|555.7|553.6|555.7|553.6|554.28|552.18|19
1733329610000|2024-12-04 16:26:50|555.71|553.61|556.51|554.41|556.51|554.41|555.71|553.61|18
1733329620000|2024-12-04 16:27:00|556.36|554.26|556.23|554.13|556.38|554.28|555.9|553.8|20
1733329630000|2024-12-04 16:27:10|556.24|554.14|556.58|554.48|556.58|554.48|556.2|554.1|20
1733329640000|2024-12-04 16:27:20|556.57|554.47|556.47|554.37|556.65|554.55|556.4|554.3|20
1733329650000|2024-12-04 16:27:30|556.48|554.38|556.5|554.4|556.62|554.52|556.48|554.38|22
1733329660000|2024-12-04 16:27:40|556.51|554.41|556.48|554.38|556.51|554.41|556.38|554.28|20
1733329670000|2024-12-04 16:27:50|556.5|554.4|556.34|554.24|556.53|554.43|556.33|554.23|12
1733329680000|2024-12-04 16:28:00|556.35|554.25|556.17|554.07|556.35|554.25|556.11|554.01|12
1733329690000|2024-12-04 16:28:10|556.18|554.08|556.02|553.92|556.21|554.11|555.99|553.89|15
1733329700000|2024-12-04 16:28:20|556.03|553.93|556.06|553.96|556.06|553.96|555.97|553.87|13
1733329710000|2024-12-04 16:28:30|556.07|553.97|555.65|553.55|556.11|554.01|555.64|553.54|16
1733329720000|2024-12-04 16:28:40|555.64|553.54|555.71|553.61|555.71|553.61|555.56|553.46|18
1733329730000|2024-12-04 16:28:50|555.72|553.62|556.45|554.35|556.45|554.35|555.72|553.62|19
1733329740000|2024-12-04 16:29:00|556.46|554.36|556.22|554.12|556.54|554.44|556.16|554.06|18
1733329750000|2024-12-04 16:29:10|556.23|554.13|556.17|554.07|556.3|554.2|556.15|554.05|22
1733329760000|2024-12-04 16:29:20|556.16|554.06|555.78|553.68|556.18|554.08|555.76|553.66|13
1733329770000|2024-12-04 16:29:30|555.79|553.69|556.12|554.02|556.22|554.12|555.79|553.69|18
1733329780000|2024-12-04 16:29:40|556.13|554.03|555.82|553.72|556.14|554.04|555.79|553.69|19
1733329790000|2024-12-04 16:29:50|555.83|553.73|555.31|553.21|555.83|553.73|555.28|553.18|19
1733329800000|2024-12-04 16:30:00|555.3|553.2|554.68|552.58|555.31|553.21|554.68|552.58|19
1733329810000|2024-12-04 16:30:10|554.59|552.49|554.69|552.59|554.71|552.61|554.48|552.38|15
1733329820000|2024-12-04 16:30:20|554.68|552.58|554.36|552.26|554.69|552.59|554.3|552.2|17
1733329830000|2024-12-04 16:30:30|554.37|552.27|554.73|552.63|554.73|552.63|554.37|552.27|25
1733329840000|2024-12-04 16:30:40|554.74|552.64|554.85|552.75|554.85|552.75|554.74|552.64|20
1733329850000|2024-12-04 16:30:50|554.86|552.76|555.38|553.28|555.38|553.28|554.86|552.76|21
1733329860000|2024-12-04 16:31:00|555.39|553.29|555.26|553.16|555.78|553.68|555.25|553.15|18
1733329870000|2024-12-04 16:31:10|555.25|553.15|554.6|552.5|555.25|553.15|554.6|552.5|18
1733329880000|2024-12-04 16:31:20|554.59|552.49|552.9|550.8|554.59|552.49|552.9|550.8|17
1733329890000|2024-12-04 16:31:30|553|550.9|553.02|550.92|553.05|550.95|552.99|550.89|14
1733329900000|2024-12-04 16:31:40|553.03|550.93|553.97|551.87|553.97|551.87|553.02|550.92|24
1733329910000|2024-12-04 16:31:50|553.98|551.88|554.35|552.25|554.35|552.25|553.98|551.88|18
1733329920000|2024-12-04 16:32:00|554.36|552.26|554.64|552.54|554.64|552.54|554.36|552.26|21
1733329930000|2024-12-04 16:32:10|554.65|552.55|554.44|552.34|554.72|552.62|554.4|552.3|14
1733329940000|2024-12-04 16:32:20|554.45|552.35|554.38|552.28|554.59|552.49|554.38|552.28|16
1733329950000|2024-12-04 16:32:30|554.39|552.29|554.35|552.25|554.39|552.29|554.28|552.18|14
1733329960000|2024-12-04 16:32:40|554.36|552.26|554.32|552.22|554.37|552.27|554.13|552.03|19
1733329970000|2024-12-04 16:32:50|554.33|552.23|554.89|552.79|554.89|552.79|554.33|552.23|23
1733329980000|2024-12-04 16:33:00|554.9|552.8|555.69|553.59|555.69|553.59|554.9|552.8|20
1733329990000|2024-12-04 16:33:10|555.81|553.71|556|553.9|556|553.9|555.81|553.71|22
1733330000000|2024-12-04 16:33:20|555.93|553.83|555.99|553.89|556.03|553.93|555.9|553.8|15
1733330010000|2024-12-04 16:33:30|556.01|553.91|556.53|554.43|556.53|554.43|556.01|553.91|20
1733330020000|2024-12-04 16:33:40|556.54|554.44|556.55|554.45|556.56|554.46|556.45|554.35|19
1733330030000|2024-12-04 16:33:50|556.56|554.46|556.53|554.43|556.67|554.57|556.52|554.42|16
1733330040000|2024-12-04 16:34:00|556.54|554.44|556.45|554.35|556.56|554.46|556.4|554.3|14
1733330050000|2024-12-04 16:34:10|556.46|554.36|556.72|554.62|556.72|554.62|556.46|554.36|20
1733330060000|2024-12-04 16:34:20|556.73|554.63|556.87|554.77|556.87|554.77|556.73|554.63|12
1733330070000|2024-12-04 16:34:30|556.88|554.78|556.38|554.28|556.89|554.79|556.34|554.24|18
1733330080000|2024-12-04 16:34:40|556.39|554.29|555.97|553.87|556.39|554.29|555.97|553.87|19
1733330090000|2024-12-04 16:34:50|555.98|553.88|555.98|553.88|556.01|553.91|555.89|553.79|12
1733330100000|2024-12-04 16:35:00|555.89|553.79|555.43|553.33|555.89|553.79|555.43|553.33|17
1733330110000|2024-12-04 16:35:10|555.42|553.32|555.15|553.05|555.42|553.32|555.14|553.04|19
1733330120000|2024-12-04 16:35:20|555.05|552.95|554.85|552.75|555.05|552.95|554.79|552.69|19
1733330130000|2024-12-04 16:35:30|554.86|552.76|554.43|552.33|554.88|552.78|554.4|552.3|17
1733330140000|2024-12-04 16:35:40|554.44|552.34|553.58|551.48|554.44|552.34|553.57|551.47|17
1733330150000|2024-12-04 16:35:50|553.59|551.49|553.73|551.63|553.73|551.63|553.59|551.49|15
1733330160000|2024-12-04 16:36:00|553.92|551.82|554.79|552.69|554.79|552.69|553.92|551.82|20
1733330170000|2024-12-04 16:36:10|554.91|552.81|555.02|552.92|555.14|553.04|554.89|552.79|22
1733330180000|2024-12-04 16:36:20|555.03|552.93|555.02|552.92|555.16|553.06|554.98|552.88|18
1733330190000|2024-12-04 16:36:30|555|552.9|554.73|552.63|555.12|553.02|554.73|552.63|16
1733330200000|2024-12-04 16:36:40|554.63|552.53|554.64|552.54|554.64|552.54|554.61|552.51|8
1733330210000|2024-12-04 16:36:50|554.6|552.5|553.49|551.39|554.6|552.5|553.49|551.39|14
1733330220000|2024-12-04 16:37:00|553.41|551.31|553.24|551.14|553.41|551.31|553.04|550.94|19
1733330230000|2024-12-04 16:37:10|553.25|551.15|554.14|552.04|554.14|552.04|553.24|551.14|24
1733330240000|2024-12-04 16:37:20|554.15|552.05|554.48|552.38|554.49|552.39|554.03|551.93|23
1733330250000|2024-12-04 16:37:30|554.47|552.37|554.39|552.29|554.48|552.38|554.32|552.22|18
1733330260000|2024-12-04 16:37:40|554.4|552.3|553.98|551.88|554.41|552.31|553.98|551.88|15
1733330270000|2024-12-04 16:37:50|553.93|551.83|553.29|551.19|553.93|551.83|553.16|551.06|21
1733330280000|2024-12-04 16:38:00|553.3|551.2|553.25|551.15|553.37|551.27|553.05|550.95|18
1733330290000|2024-12-04 16:38:10|553.24|551.14|553.31|551.21|553.36|551.26|553.22|551.12|15
1733330300000|2024-12-04 16:38:20|553.3|551.2|553.66|551.56|553.66|551.56|553.27|551.17|22
1733330310000|2024-12-04 16:38:30|553.67|551.57|554.16|552.06|554.17|552.07|553.67|551.57|13
1733330320000|2024-12-04 16:38:40|554.15|552.05|554.06|551.96|554.15|552.05|553.94|551.84|20
1733330330000|2024-12-04 16:38:50|554.07|551.97|554.19|552.09|554.25|552.15|554.07|551.97|14
1733330340000|2024-12-04 16:39:00|554.18|552.08|553.86|551.76|554.21|552.11|553.86|551.76|14
1733330350000|2024-12-04 16:39:10|553.68|551.58|553.5|551.4|553.77|551.67|553.5|551.4|22
1733330360000|2024-12-04 16:39:20|553.51|551.41|552.77|550.67|553.51|551.41|552.75|550.65|19
1733330370000|2024-12-04 16:39:30|552.78|550.68|552.8|550.7|552.84|550.74|552.76|550.66|18
1733330380000|2024-12-04 16:39:40|552.81|550.71|552.55|550.45|552.84|550.74|552.49|550.39|18
1733330390000|2024-12-04 16:39:50|552.54|550.44|552.24|550.14|552.54|550.44|552.24|550.14|13
1733330400000|2024-12-04 16:40:00|552.07|549.97|551.61|549.51|552.1|550|551.55|549.45|18
1733330410000|2024-12-04 16:40:10|551.62|549.52|551.74|549.64|551.79|549.69|551.62|549.52|19
1733330420000|2024-12-04 16:40:20|551.73|549.63|551.53|549.43|551.73|549.63|551.52|549.42|15
1733330430000|2024-12-04 16:40:30|551.54|549.44|551.41|549.31|551.55|549.45|551.41|549.31|7
1733330440000|2024-12-04 16:40:40|551.4|549.3|551.22|549.12|551.4|549.3|551.2|549.1|10
1733330450000|2024-12-04 16:40:50|551.23|549.13|550.95|548.85|551.28|549.18|550.95|548.85|19
1733330460000|2024-12-04 16:41:00|550.96|548.86|551.03|548.93|551.03|548.93|550.95|548.85|14
1733330470000|2024-12-04 16:41:10|550.96|548.86|550.92|548.82|550.97|548.87|550.92|548.82|16
1733330480000|2024-12-04 16:41:20|550.72|548.62|550.84|548.74|550.84|548.74|550.72|548.62|13
1733330490000|2024-12-04 16:41:30|550.83|548.73|551|548.9|551|548.9|550.83|548.73|19
1733330500000|2024-12-04 16:41:40|551.01|548.91|551.03|548.93|551.05|548.95|550.96|548.86|15
1733330510000|2024-12-04 16:41:50|551.04|548.94|550.66|548.56|551.11|549.01|550.64|548.54|20
1733330520000|2024-12-04 16:42:00|550.67|548.57|550.55|548.45|550.68|548.58|550.49|548.39|13
1733330530000|2024-12-04 16:42:10|550.54|548.44|550.46|548.36|550.54|548.44|550.43|548.33|10
1733330540000|2024-12-04 16:42:20|550.48|548.38|550.43|548.33|550.48|548.38|550.34|548.24|14
1733330550000|2024-12-04 16:42:30|550.44|548.34|550.6|548.5|550.6|548.5|550.44|548.34|17
1733330560000|2024-12-04 16:42:40|550.59|548.49|550.33|548.23|550.59|548.49|550.28|548.18|13
1733330570000|2024-12-04 16:42:50|550.34|548.24|550.28|548.18|550.37|548.27|550.19|548.09|10
1733330580000|2024-12-04 16:43:00|550.29|548.19|550.35|548.25|550.38|548.28|550.28|548.18|20
1733330590000|2024-12-04 16:43:10|550.2|548.1|550.24|548.14|550.26|548.16|550.2|548.1|11
1733330600000|2024-12-04 16:43:20|550.25|548.15|550.35|548.25|550.35|548.25|550.24|548.14|10
1733330610000|2024-12-04 16:43:30|550.34|548.24|550.36|548.26|550.37|548.27|550.33|548.23|13
1733330620000|2024-12-04 16:43:40|550.37|548.27|550.87|548.77|550.96|548.86|550.37|548.27|11
1733330630000|2024-12-04 16:43:50|550.88|548.78|550.95|548.85|550.95|548.85|550.88|548.78|8
1733330640000|2024-12-04 16:44:00|550.96|548.86|550.71|548.61|550.98|548.88|550.71|548.61|13
1733330650000|2024-12-04 16:44:10|550.7|548.6|550.41|548.31|550.7|548.6|550.36|548.26|17
1733330660000|2024-12-04 16:44:20|550.42|548.32|550.27|548.17|550.44|548.34|550.27|548.17|18
1733330670000|2024-12-04 16:44:30|550.26|548.16|550.38|548.28|550.46|548.36|550.12|548.02|22
1733330680000|2024-12-04 16:44:40|550.36|548.26|550.25|548.15|550.42|548.32|550.24|548.14|14
1733330690000|2024-12-04 16:44:50|550.24|548.14|549.91|547.81|550.24|548.14|549.91|547.81|18
1733330700000|2024-12-04 16:45:00|549.93|547.83|550.05|547.95|550.05|547.95|549.87|547.77|14
1733330710000|2024-12-04 16:45:10|550.04|547.94|549.52|547.42|550.04|547.94|549.52|547.42|14
1733330720000|2024-12-04 16:45:20|549.51|547.41|549.37|547.27|549.56|547.46|549.3|547.2|14
1733330730000|2024-12-04 16:45:30|549.56|547.46|550.07|547.97|550.2|548.1|549.56|547.46|15
1733330740000|2024-12-04 16:45:40|550.08|547.98|550.78|548.68|550.78|548.68|550.08|547.98|22
1733330750000|2024-12-04 16:45:50|550.79|548.69|550.76|548.66|550.79|548.69|550.75|548.65|7
1733330760000|2024-12-04 16:46:00|550.75|548.65|550.49|548.39|550.75|548.65|550.49|548.39|15
1733330770000|2024-12-04 16:46:10|550.3|548.2|549.59|547.49|550.3|548.2|549.59|547.49|17
1733330780000|2024-12-04 16:46:20|549.53|547.43|548.87|546.77|549.53|547.43|548.87|546.77|20
1733330790000|2024-12-04 16:46:30|548.86|546.76|548.53|546.43|548.88|546.78|548.53|546.43|20
1733330800000|2024-12-04 16:46:40|548.51|546.41|548.27|546.17|548.51|546.41|548.2|546.1|17
1733330810000|2024-12-04 16:46:50|548.28|546.18|548.42|546.32|548.42|546.32|548.25|546.15|14
1733330820000|2024-12-04 16:47:00|548.41|546.31|548.56|546.46|548.56|546.46|548.41|546.31|13
1733330830000|2024-12-04 16:47:10|548.57|546.47|548.5|546.4|548.84|546.74|548.5|546.4|22
1733330840000|2024-12-04 16:47:20|548.35|546.25|548.33|546.23|548.35|546.25|548.31|546.21|17
1733330850000|2024-12-04 16:47:30|548.34|546.24|548.01|545.91|548.34|546.24|547.98|545.88|17
1733330860000|2024-12-04 16:47:40|548|545.9|548.52|546.42|548.52|546.42|547.99|545.89|20
1733330870000|2024-12-04 16:47:50|548.54|546.44|549.33|547.23|549.33|547.23|548.54|546.44|23
1733330880000|2024-12-04 16:48:00|549.34|547.24|549.57|547.47|549.75|547.65|548.95|546.85|21
1733330890000|2024-12-04 16:48:10|549.56|547.46|548.77|546.67|549.57|547.47|548.77|546.67|21
1733330900000|2024-12-04 16:48:20|548.78|546.68|548.36|546.26|548.78|546.68|548.36|546.26|16
1733330910000|2024-12-04 16:48:30|548.35|546.25|547.17|545.07|548.38|546.28|547.17|545.07|27
1733330920000|2024-12-04 16:48:40|547.18|545.08|547.25|545.15|547.26|545.16|547.18|545.08|14
1733330930000|2024-12-04 16:48:50|547.15|545.05|547.08|544.98|547.22|545.12|546.99|544.89|14
1733330940000|2024-12-04 16:49:00|547.07|544.97|546.97|544.87|547.07|544.97|546.92|544.82|11
1733330950000|2024-12-04 16:49:10|547.03|544.93|547.45|545.35|547.45|545.35|547.03|544.93|24
1733330960000|2024-12-04 16:49:20|547.46|545.36|547.5|545.4|547.55|545.45|547.35|545.25|23
1733330970000|2024-12-04 16:49:30|547.51|545.41|547.67|545.57|547.8|545.7|547.51|545.41|23
1733330980000|2024-12-04 16:49:40|547.68|545.58|547.56|545.46|547.68|545.58|547.56|545.46|15
1733330990000|2024-12-04 16:49:50|547.51|545.41|547.21|545.11|547.55|545.45|547.21|545.11|23
1733331000000|2024-12-04 16:50:00|547.18|545.08|546.95|544.85|547.18|545.08|546.95|544.85|20
1733331010000|2024-12-04 16:50:10|546.94|544.84|546.56|544.46|546.94|544.84|546.56|544.46|14
1733331020000|2024-12-04 16:50:20|546.52|544.42|546.01|543.91|546.52|544.42|546.01|543.91|18
1733331030000|2024-12-04 16:50:30|546|543.9|545.9|543.8|546.01|543.91|545.9|543.8|13
1733331040000|2024-12-04 16:50:40|545.89|543.79|545.8|543.7|545.89|543.79|545.8|543.7|7
1733331050000|2024-12-04 16:50:50|545.79|543.69|545.52|543.42|545.8|543.7|545.52|543.42|12
1733331060000|2024-12-04 16:51:00|545.44|543.34|545.23|543.13|545.44|543.34|545.16|543.06|22
1733331070000|2024-12-04 16:51:10|545.22|543.12|544.83|542.73|545.22|543.12|544.83|542.73|19
1733331080000|2024-12-04 16:51:20|544.82|542.72|544.51|542.41|544.82|542.72|544.51|542.41|22
1733331090000|2024-12-04 16:51:30|544.49|542.39|544.1|542|544.49|542.39|544.1|542|19
1733331100000|2024-12-04 16:51:40|544.09|541.99|543.94|541.84|544.09|541.99|543.94|541.84|20
1733331110000|2024-12-04 16:51:50|543.93|541.83|543.96|541.86|544.03|541.93|543.92|541.82|15
1733331120000|2024-12-04 16:52:00|543.99|541.89|544.05|541.95|544.05|541.95|543.97|541.87|19
1733331130000|2024-12-04 16:52:10|544.06|541.96|543.41|541.31|544.07|541.97|543.35|541.25|21
1733331140000|2024-12-04 16:52:20|543.42|541.32|544.16|542.06|544.37|542.27|543.42|541.32|20
1733331150000|2024-12-04 16:52:30|544.17|542.07|544.13|542.03|544.17|542.07|543.97|541.87|15
1733331160000|2024-12-04 16:52:40|544.14|542.04|544.33|542.23|544.4|542.3|544.14|542.04|20
1733331170000|2024-12-04 16:52:50|544.32|542.22|544.06|541.96|544.32|542.22|544.04|541.94|22
1733331180000|2024-12-04 16:53:00|544.07|541.97|544.3|542.2|544.33|542.23|544.07|541.97|16
1733331190000|2024-12-04 16:53:10|544.31|542.21|544.07|541.97|544.41|542.31|544.07|541.97|20
1733331200000|2024-12-04 16:53:20|544.12|542.02|544.51|542.41|544.51|542.41|544.12|542.02|18
1733331210000|2024-12-04 16:53:30|544.64|542.54|546.18|544.08|546.18|544.08|544.63|542.53|22
1733331220000|2024-12-04 16:53:40|546.19|544.09|546.79|544.69|546.79|544.69|546.19|544.09|21
1733331230000|2024-12-04 16:53:50|546.83|544.73|547.86|545.76|547.92|545.82|546.83|544.73|20
1733331240000|2024-12-04 16:54:00|547.87|545.77|547.9|545.8|547.96|545.86|547.68|545.58|21
1733331250000|2024-12-04 16:54:10|547.94|545.84|548.38|546.28|548.38|546.28|547.94|545.84|17
1733331260000|2024-12-04 16:54:20|548.39|546.29|548.89|546.79|548.89|546.79|548.39|546.29|13
1733331270000|2024-12-04 16:54:30|548.9|546.8|549.02|546.92|549.25|547.15|548.8|546.7|22
1733331280000|2024-12-04 16:54:40|549.03|546.93|549.26|547.16|549.28|547.18|549.03|546.93|20
1733331290000|2024-12-04 16:54:50|549.27|547.17|549.3|547.2|549.3|547.2|549.27|547.17|4
1733331300000|2024-12-04 16:55:00|549.31|547.21|548.53|546.43|549.33|547.23|548.53|546.43|21
1733331310000|2024-12-04 16:55:10|548.52|546.42|549|546.9|549|546.9|548.41|546.31|21
1733331320000|2024-12-04 16:55:20|549.01|546.91|548.95|546.85|549.46|547.36|548.95|546.85|18
1733331330000|2024-12-04 16:55:30|548.77|546.67|548.03|545.93|548.78|546.68|548.02|545.92|20
1733331340000|2024-12-04 16:55:40|548.02|545.92|547.98|545.88|548.04|545.94|547.94|545.84|12
1733331350000|2024-12-04 16:55:50|547.97|545.87|547.94|545.84|548.09|545.99|547.93|545.83|19
1733331360000|2024-12-04 16:56:00|547.95|545.85|547.99|545.89|547.99|545.89|547.75|545.65|15
1733331370000|2024-12-04 16:56:10|548.11|546.01|548.18|546.08|548.22|546.12|548.06|545.96|15
1733331380000|2024-12-04 16:56:20|548.19|546.09|547.87|545.77|548.19|546.09|547.87|545.77|15
1733331390000|2024-12-04 16:56:30|547.86|545.76|547.45|545.35|547.86|545.76|547.45|545.35|14
1733331400000|2024-12-04 16:56:40|547.43|545.33|546.79|544.69|547.43|545.33|546.72|544.62|18
1733331410000|2024-12-04 16:56:50|546.8|544.7|547.02|544.92|547.02|544.92|546.79|544.69|18
1733331420000|2024-12-04 16:57:00|547.03|544.93|547.16|545.06|547.36|545.26|547.03|544.93|18
1733331430000|2024-12-04 16:57:10|547.17|545.07|547.73|545.63|547.73|545.63|547.17|545.07|20
1733331440000|2024-12-04 16:57:20|547.72|545.62|549.13|547.03|549.13|547.03|547.72|545.62|13
1733331450000|2024-12-04 16:57:30|549.14|547.04|548.9|546.8|549.14|547.04|548.86|546.76|14
1733331460000|2024-12-04 16:57:40|548.91|546.81|549.29|547.19|549.29|547.19|548.91|546.81|23
1733331470000|2024-12-04 16:57:50|549.3|547.2|548.9|546.8|549.38|547.28|548.85|546.75|16
1733331480000|2024-12-04 16:58:00|548.89|546.79|548.62|546.52|548.98|546.88|548.51|546.41|15
1733331490000|2024-12-04 16:58:10|548.57|546.47|548.36|546.26|548.7|546.6|548.35|546.25|16
1733331500000|2024-12-04 16:58:20|548.37|546.27|548.24|546.14|548.44|546.34|548.16|546.06|18
1733331510000|2024-12-04 16:58:30|548.25|546.15|548.12|546.02|548.29|546.19|548.12|546.02|17
1733331520000|2024-12-04 16:58:40|548.11|546.01|548.25|546.15|548.26|546.16|548.11|546.01|17
1733331530000|2024-12-04 16:58:50|548.19|546.09|548.33|546.23|548.33|546.23|548.19|546.09|17
1733331540000|2024-12-04 16:59:00|548.34|546.24|548.11|546.01|548.51|546.41|548.1|546|11
1733331550000|2024-12-04 16:59:10|548.08|545.98|548.76|546.66|548.76|546.66|548.08|545.98|18
1733331560000|2024-12-04 16:59:20|548.77|546.67|548.81|546.71|549.15|547.05|548.77|546.67|23
1733331570000|2024-12-04 16:59:30|548.77|546.67|548.47|546.37|548.77|546.67|548.42|546.32|21
1733331580000|2024-12-04 16:59:40|548.48|546.38|548|545.9|548.48|546.38|548|545.9|16
1733331590000|2024-12-04 16:59:50|548.01|545.91|547.94|545.84|548.03|545.93|547.9|545.8|16
1733331600000|2024-12-04 17:00:00|547.91|545.81|547.59|545.49|547.95|545.85|547.59|545.49|22
1733331610000|2024-12-04 17:00:10|547.6|545.5|548.62|546.52|548.62|546.52|547.6|545.5|17
1733331620000|2024-12-04 17:00:20|548.61|546.51|549.33|547.23|549.33|547.23|548.46|546.36|15
1733331630000|2024-12-04 17:00:30|549.34|547.24|549.73|547.63|549.73|547.63|549.34|547.24|20
1733331640000|2024-12-04 17:00:40|549.74|547.64|550.03|547.93|550.09|547.99|549.74|547.64|17
1733331650000|2024-12-04 17:00:50|550.04|547.94|551.14|549.04|551.14|549.04|550.04|547.94|23
1733331660000|2024-12-04 17:01:00|551.15|549.05|552.02|549.92|552.02|549.92|551.15|549.05|19
1733331670000|2024-12-04 17:01:10|552.03|549.93|552.44|550.34|552.44|550.34|552.03|549.93|19
1733331680000|2024-12-04 17:01:20|552.51|550.41|552.92|550.82|552.92|550.82|552.5|550.4|24
1733331690000|2024-12-04 17:01:30|552.93|550.83|553.44|551.34|553.44|551.34|552.93|550.83|21
1733331700000|2024-12-04 17:01:40|553.45|551.35|553.51|551.41|553.55|551.45|553.45|551.35|15
1733331710000|2024-12-04 17:01:50|553.52|551.42|553.55|551.45|553.58|551.48|553.52|551.42|12
1733331720000|2024-12-04 17:02:00|553.54|551.44|553.59|551.49|553.59|551.49|553.4|551.3|25
1733331730000|2024-12-04 17:02:10|553.75|551.65|553.71|551.61|553.77|551.67|553.68|551.58|13
1733331740000|2024-12-04 17:02:20|553.72|551.62|554.27|552.17|554.27|552.17|553.72|551.62|19
1733331750000|2024-12-04 17:02:30|554.28|552.18|554.2|552.1|554.35|552.25|554.19|552.09|16
1733331760000|2024-12-04 17:02:40|554.21|552.11|554.34|552.24|554.34|552.24|554.21|552.11|21
1733331770000|2024-12-04 17:02:50|554.35|552.25|554.63|552.53|554.73|552.63|554.34|552.24|23
1733331780000|2024-12-04 17:03:00|554.64|552.54|554.37|552.27|554.66|552.56|554.37|552.27|19
1733331790000|2024-12-04 17:03:10|554.31|552.21|554.13|552.03|554.31|552.21|554.12|552.02|7
1733331800000|2024-12-04 17:03:20|554.11|552.01|554.03|551.93|554.16|552.06|553.96|551.86|23
1733331810000|2024-12-04 17:03:30|553.99|551.89|554.12|552.02|554.12|552.02|553.95|551.85|19
1733331820000|2024-12-04 17:03:40|553.99|551.89|553.93|551.83|554.03|551.93|553.9|551.8|15
1733331830000|2024-12-04 17:03:50|553.92|551.82|553.93|551.83|554|551.9|553.84|551.74|21
1733331840000|2024-12-04 17:04:00|553.94|551.84|553.81|551.71|553.94|551.84|553.7|551.6|21
1733331850000|2024-12-04 17:04:10|553.82|551.72|553.84|551.74|553.95|551.85|553.81|551.71|18
1733331860000|2024-12-04 17:04:20|553.85|551.75|553.81|551.71|553.93|551.83|553.72|551.62|21
1733331870000|2024-12-04 17:04:30|553.79|551.69|553.99|551.89|553.99|551.89|553.57|551.47|27
1733331880000|2024-12-04 17:04:40|554|551.9|554.32|552.22|554.32|552.22|554|551.9|18
1733331890000|2024-12-04 17:04:50|554.33|552.23|554.02|551.92|554.36|552.26|554.02|551.92|19
1733331900000|2024-12-04 17:05:00|553.87|551.77|553.02|550.92|553.89|551.79|553|550.9|27
1733331910000|2024-12-04 17:05:10|552.91|550.81|552.63|550.53|552.91|550.81|552.62|550.52|20
1733331920000|2024-12-04 17:05:20|552.54|550.44|552.57|550.47|552.57|550.47|552.34|550.24|16
1733331930000|2024-12-04 17:05:30|552.58|550.48|553.13|551.03|553.13|551.03|552.58|550.48|18
1733331940000|2024-12-04 17:05:40|553.14|551.04|552.9|550.8|553.15|551.05|552.84|550.74|19
1733331950000|2024-12-04 17:05:50|552.89|550.79|552.76|550.66|552.9|550.8|552.68|550.58|17
1733331960000|2024-12-04 17:06:00|552.75|550.65|552.54|550.44|552.75|550.65|552.46|550.36|21
1733331970000|2024-12-04 17:06:10|552.55|550.45|552.36|550.26|552.67|550.57|552.36|550.26|18
1733331980000|2024-12-04 17:06:20|552.39|550.29|552.04|549.94|552.39|550.29|551.98|549.88|13
1733331990000|2024-12-04 17:06:30|552.05|549.95|551.76|549.66|552.07|549.97|551.76|549.66|14
1733332000000|2024-12-04 17:06:40|551.77|549.67|550.69|548.59|551.77|549.67|550.69|548.59|23
1733332010000|2024-12-04 17:06:50|550.68|548.58|550.19|548.09|550.68|548.58|550.16|548.06|17
1733332020000|2024-12-04 17:07:00|550.2|548.1|550.3|548.2|550.3|548.2|549.91|547.81|20
1733332030000|2024-12-04 17:07:10|550.31|548.21|550.46|548.36|550.71|548.61|550.31|548.21|28
1733332040000|2024-12-04 17:07:20|550.29|548.19|550.53|548.43|550.53|548.43|550.29|548.19|24
1733332050000|2024-12-04 17:07:30|550.54|548.44|550.3|548.2|550.54|548.44|550.3|548.2|14
1733332060000|2024-12-04 17:07:40|550.31|548.21|550.22|548.12|550.31|548.21|550.14|548.04|18
1733332070000|2024-12-04 17:07:50|550.2|548.1|550.02|547.92|550.2|548.1|549.89|547.79|23
1733332080000|2024-12-04 17:08:00|550.03|547.93|550.72|548.62|550.72|548.62|550.03|547.93|25
1733332090000|2024-12-04 17:08:10|550.71|548.61|550.46|548.36|550.71|548.61|550.46|548.36|16
1733332100000|2024-12-04 17:08:20|550.47|548.37|550.22|548.12|550.59|548.49|550.21|548.11|21
1733332110000|2024-12-04 17:08:30|550.23|548.13|550.02|547.92|550.23|548.13|549.83|547.73|20
1733332120000|2024-12-04 17:08:40|550.03|547.93|550.65|548.55|550.65|548.55|550.03|547.93|28
1733332130000|2024-12-04 17:08:50|550.66|548.56|551.17|549.07|551.17|549.07|550.66|548.56|24
1733332140000|2024-12-04 17:09:00|551.16|549.06|550.72|548.62|551.31|549.21|550.72|548.62|25
1733332150000|2024-12-04 17:09:10|550.73|548.63|550.32|548.22|550.74|548.64|550.18|548.08|21
1733332160000|2024-12-04 17:09:20|550.36|548.26|549.95|547.85|550.36|548.26|549.95|547.85|16
1733332170000|2024-12-04 17:09:30|549.94|547.84|549.79|547.69|549.94|547.84|549.7|547.6|18
1733332180000|2024-12-04 17:09:40|549.8|547.7|549.79|547.69|549.86|547.76|549.75|547.65|14
1733332190000|2024-12-04 17:09:50|549.8|547.7|549.46|547.36|549.81|547.71|549.46|547.36|18
1733332200000|2024-12-04 17:10:00|549.45|547.35|549.44|547.34|549.45|547.35|549.36|547.26|21
1733332210000|2024-12-04 17:10:10|549.45|547.35|549.5|547.4|549.7|547.6|549.45|547.35|14
1733332220000|2024-12-04 17:10:20|549.49|547.39|549.14|547.04|549.51|547.41|549.04|546.94|23
1733332230000|2024-12-04 17:10:30|549.15|547.05|549.41|547.31|549.47|547.37|549.06|546.96|20
1733332240000|2024-12-04 17:10:40|549.39|547.29|550.03|547.93|550.03|547.93|549.39|547.29|20
1733332250000|2024-12-04 17:10:50|550.05|547.95|549.97|547.87|550.36|548.26|549.96|547.86|19
1733332260000|2024-12-04 17:11:00|549.88|547.78|549.63|547.53|549.89|547.79|549.63|547.53|13
1733332270000|2024-12-04 17:11:10|549.62|547.52|549.26|547.16|549.74|547.64|549.2|547.1|15
1733332280000|2024-12-04 17:11:20|549.19|547.09|548.48|546.38|549.19|547.09|548.48|546.38|16
1733332290000|2024-12-04 17:11:30|548.43|546.33|548.22|546.12|548.44|546.34|548.2|546.1|12
1733332300000|2024-12-04 17:11:40|548.23|546.13|548.16|546.06|548.24|546.14|548.08|545.98|14
1733332310000|2024-12-04 17:11:50|548.11|546.01|548.13|546.03|548.15|546.05|548.04|545.94|20
1733332320000|2024-12-04 17:12:00|548.14|546.04|548.46|546.36|548.46|546.36|548.11|546.01|23
1733332330000|2024-12-04 17:12:10|548.31|546.21|548.43|546.33|548.43|546.33|548.29|546.19|18
1733332340000|2024-12-04 17:12:20|548.44|546.34|548.75|546.65|548.75|546.65|548.36|546.26|15
1733332350000|2024-12-04 17:12:30|548.79|546.69|548.7|546.6|548.8|546.7|548.69|546.59|11
1733332360000|2024-12-04 17:12:40|548.6|546.5|548.44|546.34|548.61|546.51|548.36|546.26|19
1733332370000|2024-12-04 17:12:50|548.42|546.32|547.97|545.87|548.43|546.33|547.85|545.75|26
1733332380000|2024-12-04 17:13:00|547.86|545.76|547.87|545.77|547.88|545.78|547.86|545.76|8
1733332390000|2024-12-04 17:13:10|547.88|545.78|548.17|546.07|548.17|546.07|547.82|545.72|19
1733332400000|2024-12-04 17:13:20|548.18|546.08|548.78|546.68|548.86|546.76|548.18|546.08|23
1733332410000|2024-12-04 17:13:30|548.79|546.69|548.53|546.43|548.86|546.76|548.47|546.37|26
1733332420000|2024-12-04 17:13:40|548.54|546.44|548.79|546.69|548.79|546.69|548.48|546.38|15
1733332430000|2024-12-04 17:13:50|548.83|546.73|549.88|547.78|549.88|547.78|548.83|546.73|21
1733332440000|2024-12-04 17:14:00|549.89|547.79|549.68|547.58|549.95|547.85|549.61|547.51|22
1733332450000|2024-12-04 17:14:10|549.69|547.59|549.31|547.21|549.69|547.59|549.3|547.2|19
1733332460000|2024-12-04 17:14:20|549.32|547.22|549.16|547.06|549.33|547.23|549.16|547.06|12
1733332470000|2024-12-04 17:14:30|549.1|547|549|546.9|549.12|547.02|548.97|546.87|14
1733332480000|2024-12-04 17:14:40|549.01|546.91|549.29|547.19|549.29|547.19|549.01|546.91|19
1733332490000|2024-12-04 17:14:50|549.3|547.2|549.09|546.99|549.35|547.25|549.08|546.98|13
1733332500000|2024-12-04 17:15:00|549.1|547|549.44|547.34|549.51|547.41|549.07|546.97|22
1733332510000|2024-12-04 17:15:10|549.67|547.57|550.79|548.69|550.79|548.69|549.67|547.57|25
1733332520000|2024-12-04 17:15:20|550.35|548.25|550.7|548.6|550.87|548.77|550.35|548.25|11
1733332530000|2024-12-04 17:15:30|550.69|548.59|549.89|547.79|550.69|548.59|549.89|547.79|19
1733332540000|2024-12-04 17:15:40|549.83|547.73|549.14|547.04|549.89|547.79|549.12|547.02|20
1733332550000|2024-12-04 17:15:50|549.15|547.05|549.11|547.01|549.2|547.1|549.07|546.97|15
1733332560000|2024-12-04 17:16:00|549.12|547.02|549.38|547.28|549.38|547.28|549.12|547.02|16
1733332570000|2024-12-04 17:16:10|549.39|547.29|549.35|547.25|549.6|547.5|549.35|547.25|19
1733332580000|2024-12-04 17:16:20|549.22|547.12|547.97|545.87|549.22|547.12|547.97|545.87|26
1733332590000|2024-12-04 17:16:30|548.03|545.93|548.53|546.43|548.53|546.43|548.03|545.93|11
1733332600000|2024-12-04 17:16:40|548.59|546.49|549.46|547.36|549.47|547.37|548.59|546.49|17
1733332610000|2024-12-04 17:16:50|549.43|547.33|548.91|546.81|549.43|547.33|548.91|546.81|18
1733332620000|2024-12-04 17:17:00|548.96|546.86|548.61|546.51|548.96|546.86|548.61|546.51|16
1733332630000|2024-12-04 17:17:10|548.56|546.46|548.14|546.04|548.56|546.46|548.1|546|15
1733332640000|2024-12-04 17:17:20|548.15|546.05|547.36|545.26|548.15|546.05|547.34|545.24|13
1733332650000|2024-12-04 17:17:30|547.37|545.27|547.56|545.46|547.56|545.46|547.37|545.27|14
1733332660000|2024-12-04 17:17:40|547.67|545.57|547.47|545.37|547.78|545.68|547.43|545.33|17
1733332670000|2024-12-04 17:17:50|547.48|545.38|548.16|546.06|548.16|546.06|547.48|545.38|22
1733332680000|2024-12-04 17:18:00|548.25|546.15|548.8|546.7|548.99|546.89|548.25|546.15|24
1733332690000|2024-12-04 17:18:10|548.98|546.88|549.71|547.61|549.74|547.64|548.98|546.88|24
1733332700000|2024-12-04 17:18:20|549.72|547.62|549.95|547.85|550.2|548.1|549.51|547.41|22
1733332710000|2024-12-04 17:18:30|549.96|547.86|550.62|548.52|550.62|548.52|549.96|547.86|22
1733332720000|2024-12-04 17:18:40|550.63|548.53|550.74|548.64|550.74|548.64|550.63|548.53|14
1733332730000|2024-12-04 17:18:50|550.75|548.65|551.08|548.98|551.08|548.98|550.75|548.65|13
1733332740000|2024-12-04 17:19:00|551.07|548.97|550.84|548.74|551.11|549.01|550.84|548.74|15
1733332750000|2024-12-04 17:19:10|550.85|548.75|550.87|548.77|550.87|548.77|550.81|548.71|11
1733332760000|2024-12-04 17:19:20|550.88|548.78|551.36|549.26|551.37|549.27|550.87|548.77|19
1733332770000|2024-12-04 17:19:30|551.23|549.13|550.52|548.42|551.24|549.14|550.49|548.39|24
1733332780000|2024-12-04 17:19:40|550.53|548.43|550.4|548.3|550.62|548.52|550.39|548.29|16
1733332790000|2024-12-04 17:19:50|550.41|548.31|550.51|548.41|550.51|548.41|550.39|548.29|15
1733332800000|2024-12-04 17:20:00|550.52|548.42|550.18|548.08|550.56|548.46|550.15|548.05|16
1733332810000|2024-12-04 17:20:10|550.21|548.11|550.74|548.64|550.74|548.64|550.21|548.11|27
1733332820000|2024-12-04 17:20:20|550.88|548.78|551.17|549.07|551.17|549.07|550.87|548.77|21
1733332830000|2024-12-04 17:20:30|551.18|549.08|551.87|549.77|551.87|549.77|551.18|549.08|22
1733332840000|2024-12-04 17:20:40|551.88|549.78|552.31|550.21|552.31|550.21|551.88|549.78|23
1733332850000|2024-12-04 17:20:50|552.32|550.22|552.29|550.19|552.36|550.26|552.28|550.18|14
1733332860000|2024-12-04 17:21:00|552.3|550.2|551.99|549.89|552.31|550.21|551.99|549.89|12
1733332870000|2024-12-04 17:21:10|552|549.9|551.99|549.89|552.09|549.99|551.97|549.87|17
1733332880000|2024-12-04 17:21:20|552|549.9|552.22|550.12|552.22|550.12|552|549.9|22
1733332890000|2024-12-04 17:21:30|552.01|549.91|551.96|549.86|552.24|550.14|551.78|549.68|16
1733332900000|2024-12-04 17:21:40|551.91|549.81|551.4|549.3|551.93|549.83|551.4|549.3|21
1733332910000|2024-12-04 17:21:50|551.41|549.31|551.5|549.4|551.5|549.4|551.41|549.31|14
1733332920000|2024-12-04 17:22:00|551.49|549.39|551.47|549.37|551.5|549.4|551.34|549.24|14
1733332930000|2024-12-04 17:22:10|551.48|549.38|551.39|549.29|551.54|549.44|551.34|549.24|20
1733332940000|2024-12-04 17:22:20|551.4|549.3|551.59|549.49|551.62|549.52|551.4|549.3|20
1733332950000|2024-12-04 17:22:30|551.6|549.5|551.67|549.57|551.78|549.68|551.6|549.5|20
1733332960000|2024-12-04 17:22:40|551.68|549.58|551.41|549.31|551.75|549.65|551.41|549.31|18
1733332970000|2024-12-04 17:22:50|551.4|549.3|551.36|549.26|551.4|549.3|551.36|549.26|8
1733332980000|2024-12-04 17:23:00|551.3|549.2|551.05|548.95|551.3|549.2|551.04|548.94|19
1733332990000|2024-12-04 17:23:10|551.06|548.96|551.27|549.17|551.27|549.17|551.06|548.96|21
1733333000000|2024-12-04 17:23:20|551.18|549.08|551.64|549.54|551.64|549.54|551.18|549.08|21
1733333010000|2024-12-04 17:23:30|551.49|549.39|551.61|549.51|551.64|549.54|551.46|549.36|20
1733333020000|2024-12-04 17:23:40|551.58|549.48|551.33|549.23|551.58|549.48|551.32|549.22|11
1733333030000|2024-12-04 17:23:50|551.32|549.22|551.36|549.26|551.36|549.26|551.23|549.13|15
1733333040000|2024-12-04 17:24:00|551.37|549.27|551.52|549.42|551.77|549.67|551.37|549.27|14
1733333050000|2024-12-04 17:24:10|551.51|549.41|551.8|549.7|551.8|549.7|551.29|549.19|23
1733333060000|2024-12-04 17:24:20|551.81|549.71|551.7|549.6|551.81|549.71|551.67|549.57|20
1733333070000|2024-12-04 17:24:30|551.71|549.61|551.98|549.88|551.98|549.88|551.7|549.6|24
1733333080000|2024-12-04 17:24:40|551.99|549.89|552.52|550.42|552.52|550.42|551.99|549.89|25
1733333090000|2024-12-04 17:24:50|552.54|550.44|552.31|550.21|552.56|550.46|552.31|550.21|15
1733333100000|2024-12-04 17:25:00|552.32|550.22|550.89|548.79|552.32|550.22|550.89|548.79|20
1733333110000|2024-12-04 17:25:10|550.88|548.78|551.08|548.98|551.43|549.33|550.88|548.78|28
1733333120000|2024-12-04 17:25:20|551.09|548.99|550.99|548.89|551.1|549|550.9|548.8|17
1733333130000|2024-12-04 17:25:30|551|548.9|551.34|549.24|551.42|549.32|551|548.9|20
1733333140000|2024-12-04 17:25:40|551.35|549.25|551.67|549.57|551.67|549.57|551.28|549.18|23
1733333150000|2024-12-04 17:25:50|551.68|549.58|551.88|549.78|551.89|549.79|551.68|549.58|22
1733333160000|2024-12-04 17:26:00|551.89|549.79|551.82|549.72|551.9|549.8|551.69|549.59|18
1733333170000|2024-12-04 17:26:10|551.83|549.73|551.79|549.69|551.91|549.81|551.74|549.64|17
1733333180000|2024-12-04 17:26:20|551.8|549.7|551.97|549.87|551.97|549.87|551.64|549.54|22
1733333190000|2024-12-04 17:26:30|551.98|549.88|552.07|549.97|552.07|549.97|551.92|549.82|21
1733333200000|2024-12-04 17:26:40|551.91|549.81|551.38|549.28|551.91|549.81|551.38|549.28|21
1733333210000|2024-12-04 17:26:50|551.33|549.23|550.92|548.82|551.38|549.28|550.91|548.81|21
1733333220000|2024-12-04 17:27:00|550.93|548.83|550.93|548.83|550.95|548.85|550.84|548.74|14
1733333230000|2024-12-04 17:27:10|550.94|548.84|550.95|548.85|551.14|549.04|550.94|548.84|22
1733333240000|2024-12-04 17:27:20|550.96|548.86|551.25|549.15|551.33|549.23|550.96|548.86|20
1733333250000|2024-12-04 17:27:30|551.26|549.16|551.69|549.59|551.69|549.59|551.2|549.1|22
1733333260000|2024-12-04 17:27:40|551.7|549.6|552.38|550.28|552.38|550.28|551.7|549.6|27
1733333270000|2024-12-04 17:27:50|552.39|550.29|552.55|550.45|552.55|550.45|552.39|550.29|16
1733333280000|2024-12-04 17:28:00|552.56|550.46|552.31|550.21|552.56|550.46|552.27|550.17|15
1733333290000|2024-12-04 17:28:10|552.32|550.22|551.61|549.51|552.32|550.22|551.58|549.48|17
1733333300000|2024-12-04 17:28:20|551.62|549.52|551.56|549.46|551.66|549.56|551.56|549.46|15
1733333310000|2024-12-04 17:28:30|551.57|549.47|551.7|549.6|551.7|549.6|551.57|549.47|20
1733333320000|2024-12-04 17:28:40|551.71|549.61|551.9|549.8|551.94|549.84|551.57|549.47|23
1733333330000|2024-12-04 17:28:50|551.96|549.86|551.96|549.86|551.96|549.86|551.94|549.84|8
1733333340000|2024-12-04 17:29:00|551.97|549.87|552.25|550.15|552.25|550.15|551.95|549.85|26
1733333350000|2024-12-04 17:29:10|552.26|550.16|552.69|550.59|552.69|550.59|552.22|550.12|20
1733333360000|2024-12-04 17:29:20|552.7|550.6|553.04|550.94|553.04|550.94|552.7|550.6|11
1733333370000|2024-12-04 17:29:30|552.99|550.89|552.99|550.89|553.01|550.91|552.96|550.86|7
1733333380000|2024-12-04 17:29:40|553|550.9|553.13|551.03|553.13|551.03|553|550.9|10
1733333390000|2024-12-04 17:29:50|553.26|551.16|553.23|551.13|553.32|551.22|553.09|550.99|14
1733333400000|2024-12-04 17:30:00|553.24|551.14|553.08|550.98|553.25|551.15|553.03|550.93|17
1733333410000|2024-12-04 17:30:10|553.09|550.99|553|550.9|553.09|550.99|552.97|550.87|18
1733333420000|2024-12-04 17:30:20|553.01|550.91|552.43|550.33|553.03|550.93|552.33|550.23|23
1733333430000|2024-12-04 17:30:30|552.44|550.34|552.39|550.29|552.64|550.54|552.38|550.28|16
1733333440000|2024-12-04 17:30:40|552.4|550.3|552.3|550.2|552.43|550.33|552.3|550.2|14
1733333450000|2024-12-04 17:30:50|552.29|550.19|552.24|550.14|552.29|550.19|552.24|550.14|9
1733333460000|2024-12-04 17:31:00|552.23|550.13|551.93|549.83|552.25|550.15|551.91|549.81|15
1733333470000|2024-12-04 17:31:10|551.94|549.84|552.12|550.02|552.12|550.02|551.94|549.84|20
1733333480000|2024-12-04 17:31:20|552.17|550.07|552.16|550.06|552.2|550.1|552.12|550.02|20
1733333490000|2024-12-04 17:31:30|552.17|550.07|553.16|551.06|553.16|551.06|552.17|550.07|21
1733333500000|2024-12-04 17:31:40|553.17|551.07|552.48|550.38|553.18|551.08|552.48|550.38|22
1733333510000|2024-12-04 17:31:50|552.47|550.37|552.46|550.36|552.47|550.37|552.39|550.29|12
1733333520000|2024-12-04 17:32:00|552.47|550.37|552.43|550.33|552.52|550.42|552.42|550.32|19
1733333530000|2024-12-04 17:32:10|552.4|550.3|551.82|549.72|552.4|550.3|551.82|549.72|25
1733333540000|2024-12-04 17:32:20|551.83|549.73|551.21|549.11|551.83|549.73|551.21|549.11|18
1733333550000|2024-12-04 17:32:30|551.2|549.1|551.65|549.55|551.74|549.64|551.04|548.94|23
1733333560000|2024-12-04 17:32:40|551.66|549.56|551.85|549.75|552.17|550.07|551.66|549.56|12
1733333570000|2024-12-04 17:32:50|551.86|549.76|552.18|550.08|552.2|550.1|551.86|549.76|19
1733333580000|2024-12-04 17:33:00|552.19|550.09|552.66|550.56|552.73|550.63|552.19|550.09|23
1733333590000|2024-12-04 17:33:10|552.69|550.59|553.6|551.5|553.6|551.5|552.69|550.59|19
1733333600000|2024-12-04 17:33:20|553.59|551.49|553.14|551.04|553.59|551.49|553.12|551.02|23
1733333610000|2024-12-04 17:33:30|553.15|551.05|553.38|551.28|553.41|551.31|553.15|551.05|24
1733333620000|2024-12-04 17:33:40|553.37|551.27|553.38|551.28|553.39|551.29|553.36|551.26|8
1733333630000|2024-12-04 17:33:50|553.39|551.29|553.49|551.39|553.5|551.4|553.34|551.24|16
1733333640000|2024-12-04 17:34:00|553.5|551.4|553.55|551.45|553.55|551.45|553.49|551.39|10
1733333650000|2024-12-04 17:34:10|553.56|551.46|553.43|551.33|553.59|551.49|553.42|551.32|17
1733333660000|2024-12-04 17:34:20|553.38|551.28|553.37|551.27|553.38|551.28|553.34|551.24|9
1733333670000|2024-12-04 17:34:30|553.36|551.26|554.25|552.15|554.25|552.15|553.36|551.26|18
1733333680000|2024-12-04 17:34:40|554.24|552.14|554.25|552.15|554.25|552.15|554.19|552.09|9
1733333690000|2024-12-04 17:34:50|554.24|552.14|554.17|552.07|554.24|552.14|554.16|552.06|12
1733333700000|2024-12-04 17:35:00|554.16|552.06|554.03|551.93|554.16|552.06|554|551.9|16
1733333710000|2024-12-04 17:35:10|554.04|551.94|554.14|552.04|554.28|552.18|554.02|551.92|23
1733333720000|2024-12-04 17:35:20|554.13|552.03|553.98|551.88|554.13|552.03|553.98|551.88|12
1733333730000|2024-12-04 17:35:30|553.97|551.87|554.04|551.94|554.04|551.94|553.63|551.53|19
1733333740000|2024-12-04 17:35:40|554.05|551.95|554.3|552.2|554.3|552.2|554.05|551.95|22
1733333750000|2024-12-04 17:35:50|554.31|552.21|554.79|552.69|554.79|552.69|554.31|552.21|24
1733333760000|2024-12-04 17:36:00|554.8|552.7|554.75|552.65|554.9|552.8|554.71|552.61|17
1733333770000|2024-12-04 17:36:10|554.76|552.66|555.05|552.95|555.07|552.97|554.76|552.66|15
1733333780000|2024-12-04 17:36:20|555.01|552.91|555.35|553.25|555.36|553.26|555|552.9|13
1733333790000|2024-12-04 17:36:30|555.34|553.24|555.18|553.08|555.34|553.24|555.18|553.08|9
1733333800000|2024-12-04 17:36:40|555.19|553.09|555.5|553.4|555.5|553.4|555.19|553.09|16
1733333810000|2024-12-04 17:36:50|555.51|553.41|555.46|553.36|555.55|553.45|555.45|553.35|15
1733333820000|2024-12-04 17:37:00|555.47|553.37|555.28|553.18|555.47|553.37|555.24|553.14|14
1733333830000|2024-12-04 17:37:10|555.29|553.19|555.24|553.14|555.29|553.19|555.14|553.04|16
1733333840000|2024-12-04 17:37:20|555.25|553.15|555.44|553.34|555.44|553.34|555.09|552.99|18
1733333850000|2024-12-04 17:37:30|555.45|553.35|555.7|553.6|555.7|553.6|555.45|553.35|20
1733333860000|2024-12-04 17:37:40|555.77|553.67|555.8|553.7|555.91|553.81|555.72|553.62|19
1733333870000|2024-12-04 17:37:50|555.81|553.71|555.88|553.78|555.92|553.82|555.81|553.71|14
1733333880000|2024-12-04 17:38:00|555.89|553.79|556.13|554.03|556.13|554.03|555.86|553.76|17
1733333890000|2024-12-04 17:38:10|556.12|554.02|555.86|553.76|556.12|554.02|555.83|553.73|21
1733333900000|2024-12-04 17:38:20|555.73|553.63|555.61|553.51|555.77|553.67|555.61|553.51|15
1733333910000|2024-12-04 17:38:30|555.56|553.46|555.07|552.97|555.56|553.46|555.07|552.97|18
1733333920000|2024-12-04 17:38:40|555.06|552.96|555.09|552.99|555.09|552.99|555.05|552.95|10
1733333930000|2024-12-04 17:38:50|555.1|553|555.09|552.99|555.12|553.02|555.07|552.97|14
1733333940000|2024-12-04 17:39:00|555.08|552.98|555.24|553.14|555.25|553.15|555.01|552.91|15
1733333950000|2024-12-04 17:39:10|555.23|553.13|555.17|553.07|555.23|553.13|555.17|553.07|16
1733333960000|2024-12-04 17:39:20|555.18|553.08|555.14|553.04|555.2|553.1|555.13|553.03|14
1733333970000|2024-12-04 17:39:30|555.15|553.05|555.03|552.93|555.16|553.06|554.96|552.86|17
1733333980000|2024-12-04 17:39:40|555.04|552.94|554.87|552.77|555.04|552.94|554.84|552.74|16
1733333990000|2024-12-04 17:39:50|554.81|552.71|555.05|552.95|555.05|552.95|554.81|552.71|18
1733334000000|2024-12-04 17:40:00|555.06|552.96|554.64|552.54|555.06|552.96|554.64|552.54|18
1733334010000|2024-12-04 17:40:10|554.65|552.55|554.17|552.07|554.66|552.56|554.17|552.07|25
1733334020000|2024-12-04 17:40:20|554.14|552.04|554.17|552.07|554.17|552.07|554.13|552.03|12
1733334030000|2024-12-04 17:40:30|554.18|552.08|554.14|552.04|554.24|552.14|554.1|552|15
1733334040000|2024-12-04 17:40:40|554.13|552.03|553.98|551.88|554.13|552.03|553.86|551.76|16
1733334050000|2024-12-04 17:40:50|553.99|551.89|553.89|551.79|553.99|551.89|553.85|551.75|13
1733334060000|2024-12-04 17:41:00|553.9|551.8|553.66|551.56|553.92|551.82|553.64|551.54|13
1733334070000|2024-12-04 17:41:10|553.67|551.57|553.41|551.31|553.69|551.59|553.41|551.31|13
1733334080000|2024-12-04 17:41:20|553.36|551.26|552.43|550.33|553.36|551.26|552.43|550.33|24
1733334090000|2024-12-04 17:41:30|552.35|550.25|552.13|550.03|552.35|550.25|552.12|550.02|23
1733334100000|2024-12-04 17:41:40|552.12|550.02|552.08|549.98|552.13|550.03|552.04|549.94|15
1733334110000|2024-12-04 17:41:50|552.07|549.97|552.04|549.94|552.1|550|552.04|549.94|10
1733334120000|2024-12-04 17:42:00|552.05|549.95|552.26|550.16|552.27|550.17|552.05|549.95|17
1733334130000|2024-12-04 17:42:10|552.25|550.15|552.7|550.6|552.7|550.6|552.25|550.15|21
1733334140000|2024-12-04 17:42:20|552.71|550.61|552.52|550.42|552.78|550.68|552.52|550.42|16
1733334150000|2024-12-04 17:42:30|552.53|550.43|552.49|550.39|552.57|550.47|552.46|550.36|11
1733334160000|2024-12-04 17:42:40|552.5|550.4|552.54|550.44|552.55|550.45|552.5|550.4|9
1733334170000|2024-12-04 17:42:50|552.48|550.38|552.55|550.45|552.56|550.46|552.42|550.32|10
1733334180000|2024-12-04 17:43:00|552.56|550.46|552.09|549.99|552.56|550.46|552.08|549.98|25
1733334190000|2024-12-04 17:43:10|552.08|549.98|551.89|549.79|552.08|549.98|551.88|549.78|21
1733334200000|2024-12-04 17:43:20|551.9|549.8|552.26|550.16|552.26|550.16|551.9|549.8|16
1733334210000|2024-12-04 17:43:30|552.25|550.15|552.15|550.05|552.25|550.15|552.15|550.05|11
1733334220000|2024-12-04 17:43:40|552.14|550.04|551.98|549.88|552.14|550.04|551.97|549.87|18
1733334230000|2024-12-04 17:43:50|552.01|549.91|552.38|550.28|552.38|550.28|552.01|549.91|19
1733334240000|2024-12-04 17:44:00|552.39|550.29|552.69|550.59|552.69|550.59|552.39|550.29|17
1733334250000|2024-12-04 17:44:10|552.7|550.6|552.73|550.63|552.73|550.63|552.62|550.52|19
1733334260000|2024-12-04 17:44:20|552.74|550.64|552.66|550.56|552.77|550.67|552.64|550.54|15
1733334270000|2024-12-04 17:44:30|552.72|550.62|552.62|550.52|552.93|550.83|552.61|550.51|22
1733334280000|2024-12-04 17:44:40|552.61|550.51|552.51|550.41|552.62|550.52|552.51|550.41|16
1733334290000|2024-12-04 17:44:50|552.49|550.39|552.5|550.4|552.5|550.4|552.47|550.37|14
1733334300000|2024-12-04 17:45:00|552.51|550.41|552.36|550.26|552.79|550.69|552.36|550.26|25
1733334310000|2024-12-04 17:45:10|552.37|550.27|552.37|550.27|552.37|550.27|552.29|550.19|17
1733334320000|2024-12-04 17:45:20|552.42|550.32|552.51|550.41|552.65|550.55|552.42|550.32|15
1733334330000|2024-12-04 17:45:30|552.52|550.42|552.55|550.45|552.58|550.48|552.52|550.42|14
1733334340000|2024-12-04 17:45:40|552.54|550.44|552.53|550.43|552.56|550.46|552.49|550.39|15
1733334350000|2024-12-04 17:45:50|552.54|550.44|552.43|550.33|552.75|550.65|552.43|550.33|22
1733334360000|2024-12-04 17:46:00|552.42|550.32|552.42|550.32|552.43|550.33|552.33|550.23|19
1733334370000|2024-12-04 17:46:10|552.41|550.31|552.04|549.94|552.41|550.31|552.04|549.94|22
1733334380000|2024-12-04 17:46:20|552.03|549.93|551.05|548.95|552.04|549.94|551.05|548.95|26
1733334390000|2024-12-04 17:46:30|550.95|548.85|550.6|548.5|550.95|548.85|550.6|548.5|22
1733334400000|2024-12-04 17:46:40|550.58|548.48|549.47|547.37|550.58|548.48|549.43|547.33|26
1733334410000|2024-12-04 17:46:50|549.48|547.38|549.54|547.44|549.58|547.48|549.48|547.38|12
1733334420000|2024-12-04 17:47:00|549.53|547.43|549.57|547.47|549.57|547.47|549.45|547.35|16
1733334430000|2024-12-04 17:47:10|549.59|547.49|549.66|547.56|549.8|547.7|549.59|547.49|16
1733334440000|2024-12-04 17:47:20|549.64|547.54|549.4|547.3|549.64|547.54|549.39|547.29|21
1733334450000|2024-12-04 17:47:30|549.41|547.31|549.65|547.55|549.65|547.55|549.4|547.3|21
1733334460000|2024-12-04 17:47:40|549.66|547.56|549.67|547.57|549.69|547.59|549.65|547.55|18
1733334470000|2024-12-04 17:47:50|549.68|547.58|550.2|548.1|550.2|548.1|549.68|547.58|18
1733334480000|2024-12-04 17:48:00|550.21|548.11|551.04|548.94|551.04|548.94|550.21|548.11|20
1733334490000|2024-12-04 17:48:10|551.03|548.93|551.29|549.19|551.3|549.2|551.03|548.93|18
1733334500000|2024-12-04 17:48:20|551.28|549.18|550.85|548.75|551.28|549.18|550.85|548.75|21
1733334510000|2024-12-04 17:48:30|550.84|548.74|551.23|549.13|551.24|549.14|550.83|548.73|20
1733334520000|2024-12-04 17:48:40|551.24|549.14|552.39|550.29|552.39|550.29|551.23|549.13|22
1733334530000|2024-12-04 17:48:50|552.4|550.3|552.44|550.34|552.44|550.34|552.4|550.3|9
1733334540000|2024-12-04 17:49:00|552.45|550.35|552.43|550.33|552.63|550.53|552.42|550.32|17
1733334550000|2024-12-04 17:49:10|552.44|550.34|552.33|550.23|552.44|550.34|552.29|550.19|14
1733334560000|2024-12-04 17:49:20|552.34|550.24|553|550.9|553|550.9|552.34|550.24|14
1733334570000|2024-12-04 17:49:30|552.84|550.74|552.97|550.87|553.02|550.92|552.84|550.74|12
1733334580000|2024-12-04 17:49:40|552.96|550.86|552.7|550.6|552.96|550.86|552.7|550.6|23
1733334590000|2024-12-04 17:49:50|552.69|550.59|552.56|550.46|552.69|550.59|552.54|550.44|16
1733334600000|2024-12-04 17:50:00|552.57|550.47|552.95|550.85|553.01|550.91|552.57|550.47|12
1733334610000|2024-12-04 17:50:10|552.94|550.84|553.96|551.86|554.16|552.06|552.94|550.84|20
1733334620000|2024-12-04 17:50:20|553.97|551.87|554.58|552.48|554.58|552.48|553.96|551.86|25
1733334630000|2024-12-04 17:50:30|554.59|552.49|554.79|552.69|554.79|552.69|554.59|552.49|17
1733334640000|2024-12-04 17:50:40|554.8|552.7|554.58|552.48|554.82|552.72|554.57|552.47|17
1733334650000|2024-12-04 17:50:50|554.59|552.49|554.61|552.51|554.63|552.53|554.59|552.49|9
1733334660000|2024-12-04 17:51:00|554.62|552.52|554.65|552.55|554.68|552.58|554.62|552.52|15
1733334670000|2024-12-04 17:51:10|554.61|552.51|554.71|552.61|554.78|552.68|554.61|552.51|21
1733334680000|2024-12-04 17:51:20|554.72|552.62|555.15|553.05|555.15|553.05|554.72|552.62|10
1733334690000|2024-12-04 17:51:30|555.21|553.11|555.43|553.33|555.43|553.33|555.21|553.11|13
1733334700000|2024-12-04 17:51:40|555.44|553.34|555.36|553.26|555.44|553.34|555.27|553.17|19
1733334710000|2024-12-04 17:51:50|555.37|553.27|555.47|553.37|555.47|553.37|555.37|553.27|11
1733334720000|2024-12-04 17:52:00|555.48|553.38|555.29|553.19|555.48|553.38|555.28|553.18|14
1733334730000|2024-12-04 17:52:10|555.3|553.2|554.96|552.86|555.3|553.2|554.96|552.86|12
1733334740000|2024-12-04 17:52:20|554.95|552.85|554.98|552.88|555|552.9|554.94|552.84|17
1733334750000|2024-12-04 17:52:30|554.97|552.87|554.71|552.61|554.97|552.87|554.71|552.61|12
1733334760000|2024-12-04 17:52:40|554.72|552.62|554.87|552.77|554.87|552.77|554.72|552.62|19
1733334770000|2024-12-04 17:52:50|554.88|552.78|555.26|553.16|555.26|553.16|554.88|552.78|14
1733334780000|2024-12-04 17:53:00|555.25|553.15|555.09|552.99|555.27|553.17|555.09|552.99|14
1733334790000|2024-12-04 17:53:10|555.1|553|554.67|552.57|555.11|553.01|554.66|552.56|19
1733334800000|2024-12-04 17:53:20|554.69|552.59|555.01|552.91|555.01|552.91|554.69|552.59|24
1733334810000|2024-12-04 17:53:30|555.02|552.92|555.54|553.44|555.54|553.44|555.02|552.92|26
1733334820000|2024-12-04 17:53:40|555.55|553.45|555.79|553.69|555.79|553.69|555.5|553.4|12
1733334830000|2024-12-04 17:53:50|555.78|553.68|555.72|553.62|555.79|553.69|555.72|553.62|12
1733334840000|2024-12-04 17:54:00|555.71|553.61|555.49|553.39|555.71|553.61|555.49|553.39|14
1733334850000|2024-12-04 17:54:10|555.48|553.38|555.42|553.32|555.49|553.39|555.42|553.32|11
1733334860000|2024-12-04 17:54:20|555.43|553.33|555.38|553.28|555.43|553.33|555.38|553.28|10
1733334870000|2024-12-04 17:54:30|555.37|553.27|555.18|553.08|555.37|553.27|555.18|553.08|6
1733334880000|2024-12-04 17:54:40|555.19|553.09|555.45|553.35|555.48|553.38|555.19|553.09|17
1733334890000|2024-12-04 17:54:50|555.46|553.36|555.44|553.34|555.48|553.38|555.44|553.34|7
1733334900000|2024-12-04 17:55:00|555.49|553.39|555.38|553.28|555.57|553.47|555.35|553.25|17
1733334910000|2024-12-04 17:55:10|555.39|553.29|555.68|553.58|555.77|553.67|555.39|553.29|16
1733334920000|2024-12-04 17:55:20|555.67|553.57|555.78|553.68|555.81|553.71|555.66|553.56|20
1733334930000|2024-12-04 17:55:30|555.79|553.69|555.75|553.65|555.79|553.69|555.75|553.65|7
1733334940000|2024-12-04 17:55:40|555.74|553.64|555.77|553.67|555.82|553.72|555.73|553.63|15
1733334950000|2024-12-04 17:55:50|555.78|553.68|555.63|553.53|555.78|553.68|555.6|553.5|13
1733334960000|2024-12-04 17:56:00|555.61|553.51|555.98|553.88|555.99|553.89|555.61|553.51|15
1733334970000|2024-12-04 17:56:10|555.97|553.87|555.52|553.42|555.98|553.88|555.52|553.42|15
1733334980000|2024-12-04 17:56:20|555.51|553.41|555.48|553.38|555.51|553.41|555.41|553.31|14
1733334990000|2024-12-04 17:56:30|555.47|553.37|555.67|553.57|555.72|553.62|555.47|553.37|12
1733335000000|2024-12-04 17:56:40|555.63|553.53|555.48|553.38|555.64|553.54|555.44|553.34|13
1733335010000|2024-12-04 17:56:50|555.49|553.39|555.99|553.89|555.99|553.89|555.48|553.38|18
1733335020000|2024-12-04 17:57:00|556|553.9|555.88|553.78|556.02|553.92|555.88|553.78|14
1733335030000|2024-12-04 17:57:10|555.89|553.79|555.83|553.73|555.9|553.8|555.83|553.73|13
1733335040000|2024-12-04 17:57:20|555.84|553.74|555.83|553.73|555.85|553.75|555.81|553.71|17
1733335050000|2024-12-04 17:57:30|555.84|553.74|555.72|553.62|555.85|553.75|555.71|553.61|12
1733335060000|2024-12-04 17:57:40|555.71|553.61|556.08|553.98|556.08|553.98|555.71|553.61|13
1733335070000|2024-12-04 17:57:50|556.09|553.99|556.63|554.53|556.63|554.53|556.09|553.99|19
1733335080000|2024-12-04 17:58:00|556.64|554.54|556.77|554.67|556.77|554.67|556.64|554.54|14
1733335090000|2024-12-04 17:58:10|556.78|554.68|556.7|554.6|556.78|554.68|556.58|554.48|15
1733335100000|2024-12-04 17:58:20|556.71|554.61|556.6|554.5|556.74|554.64|556.58|554.48|18
1733335110000|2024-12-04 17:58:30|556.59|554.49|555.87|553.77|556.6|554.5|555.8|553.7|14
1733335120000|2024-12-04 17:58:40|555.86|553.76|556.06|553.96|556.06|553.96|555.84|553.74|15
1733335130000|2024-12-04 17:58:50|556.34|554.24|556.35|554.25|556.37|554.27|556.33|554.23|12
1733335140000|2024-12-04 17:59:00|556.34|554.24|556.13|554.03|556.34|554.24|556.13|554.03|9
1733335150000|2024-12-04 17:59:10|556.12|554.02|556.14|554.04|556.14|554.04|556.06|553.96|16
1733335160000|2024-12-04 17:59:20|556.16|554.06|556.16|554.06|556.19|554.09|556.16|554.06|9
1733335170000|2024-12-04 17:59:30|556.15|554.05|556.23|554.13|556.24|554.14|556.14|554.04|5
1733335180000|2024-12-04 17:59:40|556.24|554.14|556.59|554.49|556.59|554.49|556.24|554.14|8
1733335190000|2024-12-04 17:59:50|556.6|554.5|556.58|554.48|556.6|554.5|556.57|554.47|11
1733335200000|2024-12-04 18:00:00|556.57|554.47|556.51|554.41|556.57|554.47|556.51|554.41|6
1733335210000|2024-12-04 18:00:10|556.5|554.4|556.34|554.24|556.51|554.41|556.28|554.18|14
1733335220000|2024-12-04 18:00:20|556.33|554.23|556.56|554.46|556.56|554.46|556.33|554.23|15
1733335230000|2024-12-04 18:00:30|556.57|554.47|557.51|555.41|557.51|555.41|556.57|554.47|22
1733335240000|2024-12-04 18:00:40|557.5|555.4|557.92|555.82|557.92|555.82|557.5|555.4|12
1733335250000|2024-12-04 18:00:50|557.97|555.87|558.18|556.08|558.18|556.08|557.97|555.87|18
1733335260000|2024-12-04 18:01:00|558.19|556.09|558.68|556.58|558.68|556.58|558.19|556.09|21
1733335270000|2024-12-04 18:01:10|558.66|556.56|558.73|556.63|558.73|556.63|558.64|556.54|11
1733335280000|2024-12-04 18:01:20|558.74|556.64|558.7|556.6|558.75|556.65|558.7|556.6|8
1733335290000|2024-12-04 18:01:30|558.71|556.61|558.72|556.62|558.77|556.67|558.71|556.61|8
1733335300000|2024-12-04 18:01:40|558.71|556.61|558.53|556.43|558.71|556.61|558.53|556.43|8
1733335310000|2024-12-04 18:01:50|558.52|556.42|558.55|556.45|558.55|556.45|558.5|556.4|6
1733335320000|2024-12-04 18:02:00|558.56|556.46|558.88|556.78|558.89|556.79|558.56|556.46|15
1733335330000|2024-12-04 18:02:10|558.89|556.79|558.81|556.71|558.89|556.79|558.81|556.71|9
1733335340000|2024-12-04 18:02:20|558.8|556.7|558.25|556.15|558.8|556.7|558.25|556.15|14
1733335350000|2024-12-04 18:02:30|558.24|556.14|558.5|556.4|558.5|556.4|558.22|556.12|14
1733335360000|2024-12-04 18:02:40|558.51|556.41|558.63|556.53|558.63|556.53|558.51|556.41|14
1733335370000|2024-12-04 18:02:50|558.64|556.54|558.71|556.61|558.72|556.62|558.64|556.54|10
1733335380000|2024-12-04 18:03:00|558.72|556.62|558.9|556.8|558.9|556.8|558.72|556.62|8
1733335390000|2024-12-04 18:03:10|558.91|556.81|559.02|556.92|559.04|556.94|558.9|556.8|10
1733335400000|2024-12-04 18:03:20|558.99|556.89|558.59|556.49|558.99|556.89|558.56|556.46|15
1733335410000|2024-12-04 18:03:30|558.6|556.5|558.49|556.39|558.6|556.5|558.49|556.39|11
1733335420000|2024-12-04 18:03:40|558.5|556.4|557.87|555.77|558.5|556.4|557.87|555.77|23
1733335430000|2024-12-04 18:03:50|557.86|555.76|557.23|555.13|557.86|555.76|557.23|555.13|15
1733335440000|2024-12-04 18:04:00|557.16|555.06|556.71|554.61|557.16|555.06|556.71|554.61|17
1733335450000|2024-12-04 18:04:10|556.7|554.6|556.79|554.69|556.79|554.69|556.7|554.6|18
1733335460000|2024-12-04 18:04:20|556.75|554.65|556.4|554.3|556.75|554.65|556.4|554.3|15
1733335470000|2024-12-04 18:04:30|556.41|554.31|556.3|554.2|556.41|554.31|556.3|554.2|14
1733335480000|2024-12-04 18:04:40|556.29|554.19|556.34|554.24|556.34|554.24|556.28|554.18|14
1733335490000|2024-12-04 18:04:50|556.35|554.25|555.89|553.79|556.35|554.25|555.87|553.77|15
1733335500000|2024-12-04 18:05:00|555.84|553.74|556.13|554.03|556.13|554.03|555.79|553.69|19
1733335510000|2024-12-04 18:05:10|556.14|554.04|556.48|554.38|556.48|554.38|556.14|554.04|19
1733335520000|2024-12-04 18:05:20|556.49|554.39|556.06|553.96|556.52|554.42|556.06|553.96|17
1733335530000|2024-12-04 18:05:30|556.05|553.95|555.92|553.82|556.07|553.97|555.92|553.82|14
1733335540000|2024-12-04 18:05:40|555.91|553.81|555.97|553.87|555.97|553.87|555.88|553.78|15
1733335550000|2024-12-04 18:05:50|555.75|553.65|555.83|553.73|555.84|553.74|555.74|553.64|13
1733335560000|2024-12-04 18:06:00|555.84|553.74|556.51|554.41|556.52|554.42|555.84|553.74|22
1733335570000|2024-12-04 18:06:10|556.52|554.42|557.55|555.45|557.63|555.53|556.51|554.41|18
1733335580000|2024-12-04 18:06:20|557.54|555.44|557.61|555.51|557.61|555.51|557.54|555.44|21
1733335590000|2024-12-04 18:06:30|557.62|555.52|557.9|555.8|557.9|555.8|557.62|555.52|17
1733335600000|2024-12-04 18:06:40|557.91|555.81|558.58|556.48|558.58|556.48|557.91|555.81|19
1733335610000|2024-12-04 18:06:50|558.59|556.49|558.78|556.68|558.78|556.68|558.59|556.49|17
1733335620000|2024-12-04 18:07:00|558.84|556.74|559.56|557.46|559.56|557.46|558.84|556.74|15
1733335630000|2024-12-04 18:07:10|559.57|557.47|559.62|557.52|559.63|557.53|559.57|557.47|12
1733335640000|2024-12-04 18:07:20|559.63|557.53|559.93|557.83|560.02|557.92|559.63|557.53|19
1733335650000|2024-12-04 18:07:30|559.92|557.82|559.46|557.36|559.92|557.82|559.46|557.36|13
1733335660000|2024-12-04 18:07:40|559.47|557.37|559.46|557.36|559.47|557.37|559.19|557.09|25
1733335670000|2024-12-04 18:07:50|559.62|557.52|559.69|557.59|559.69|557.59|559.49|557.39|21
1733335680000|2024-12-04 18:08:00|559.7|557.6|559.78|557.68|560.06|557.96|559.7|557.6|13
1733335690000|2024-12-04 18:08:10|559.77|557.67|559.8|557.7|559.81|557.71|559.71|557.61|21
1733335700000|2024-12-04 18:08:20|559.81|557.71|559.64|557.54|559.81|557.71|559.58|557.48|10
1733335710000|2024-12-04 18:08:30|559.65|557.55|559.8|557.7|559.8|557.7|559.65|557.55|10
1733335720000|2024-12-04 18:08:40|559.81|557.71|560.13|558.03|560.13|558.03|559.81|557.71|19
1733335730000|2024-12-04 18:08:50|560.14|558.04|560.18|558.08|560.19|558.09|560.14|558.04|9
1733335740000|2024-12-04 18:09:00|560.19|558.09|560.09|557.99|560.19|558.09|559.75|557.65|23
1733335750000|2024-12-04 18:09:10|560.08|557.98|560|557.9|560.2|558.1|559.97|557.87|20
1733335760000|2024-12-04 18:09:20|560.01|557.91|559.92|557.82|560.09|557.99|559.89|557.79|16
1733335770000|2024-12-04 18:09:30|559.91|557.81|559.89|557.79|559.91|557.81|559.84|557.74|13
1733335780000|2024-12-04 18:09:40|559.9|557.8|560.23|558.13|560.23|558.13|559.9|557.8|15
1733335790000|2024-12-04 18:09:50|560.24|558.14|560.24|558.14|560.26|558.16|560.22|558.12|14
1733335800000|2024-12-04 18:10:00|560.25|558.15|560.51|558.41|560.52|558.42|560.24|558.14|15
1733335810000|2024-12-04 18:10:10|560.52|558.42|560.53|558.43|560.54|558.44|560.51|558.41|10
1733335820000|2024-12-04 18:10:20|560.59|558.49|561.23|559.13|561.23|559.13|560.59|558.49|19
1733335830000|2024-12-04 18:10:30|561.24|559.14|561.59|559.49|561.59|559.49|561.24|559.14|23
1733335840000|2024-12-04 18:10:40|561.6|559.5|561.61|559.51|561.62|559.52|561.6|559.5|6
1733335850000|2024-12-04 18:10:50|561.53|559.43|561.52|559.42|561.57|559.47|561.5|559.4|17
1733335860000|2024-12-04 18:11:00|561.53|559.43|561.88|559.78|561.88|559.78|561.53|559.43|14
1733335870000|2024-12-04 18:11:10|561.89|559.79|561.7|559.6|561.93|559.83|561.69|559.59|8
1733335880000|2024-12-04 18:11:20|561.71|559.61|561.94|559.84|561.94|559.84|561.71|559.61|18
1733335890000|2024-12-04 18:11:30|561.93|559.83|562.21|560.11|562.21|560.11|561.84|559.74|13
1733335900000|2024-12-04 18:11:40|562.2|560.1|562.21|560.11|562.21|560.11|562.2|560.1|2
1733335910000|2024-12-04 18:11:50|562.22|560.12|562.33|560.23|562.33|560.23|562.22|560.12|13
1733335920000|2024-12-04 18:12:00|562.34|560.24|562.42|560.32|562.42|560.32|562.32|560.22|9
1733335930000|2024-12-04 18:12:10|562.41|560.31|562.51|560.41|562.52|560.42|562.41|560.31|6
1733335940000|2024-12-04 18:12:20|562.5|560.4|562.86|560.76|562.96|560.86|562.5|560.4|18
1733335950000|2024-12-04 18:12:30|562.87|560.77|562.97|560.87|562.97|560.87|562.87|560.77|15
1733335960000|2024-12-04 18:12:40|562.98|560.88|563.25|561.15|563.26|561.16|562.98|560.88|15
1733335970000|2024-12-04 18:12:50|563.24|561.14|563.36|561.26|563.36|561.26|563.22|561.12|13
1733335980000|2024-12-04 18:13:00|563.37|561.27|563.37|561.27|563.44|561.34|563.37|561.27|7
1733335990000|2024-12-04 18:13:10|563.42|561.32|563.73|561.63|563.75|561.65|563.42|561.32|12
1733336000000|2024-12-04 18:13:20|563.74|561.64|563.82|561.72|563.82|561.72|563.74|561.64|11
1733336010000|2024-12-04 18:13:30|563.83|561.73|564.09|561.99|564.1|562|563.81|561.71|9
1733336020000|2024-12-04 18:13:40|564.1|562|564.08|561.98|564.11|562.01|564.07|561.97|6
1733336030000|2024-12-04 18:13:50|564.09|561.99|564.11|562.01|564.11|562.01|564.09|561.99|5
1733336040000|2024-12-04 18:14:00|564.1|562|563.67|561.57|564.11|562.01|563.67|561.57|16
1733336050000|2024-12-04 18:14:10|563.59|561.49|563.4|561.3|563.59|561.49|563.39|561.29|10
1733336060000|2024-12-04 18:14:20|563.41|561.31|563.57|561.47|563.57|561.47|563.4|561.3|19
1733336070000|2024-12-04 18:14:30|563.58|561.48|563.64|561.54|563.69|561.59|563.58|561.48|18
1733336080000|2024-12-04 18:14:40|563.63|561.53|563.76|561.66|563.79|561.69|563.63|561.53|14
1733336090000|2024-12-04 18:14:50|563.75|561.65|563.71|561.61|563.75|561.65|563.71|561.61|5
1733336100000|2024-12-04 18:15:00|563.7|561.6|563.43|561.33|563.7|561.6|563.42|561.32|10
1733336110000|2024-12-04 18:15:10|563.42|561.32|563.57|561.47|563.57|561.47|563.42|561.32|14
1733336120000|2024-12-04 18:15:20|563.63|561.53|563.68|561.58|563.77|561.67|563.63|561.53|12
1733336130000|2024-12-04 18:15:30|563.67|561.57|563.65|561.55|563.68|561.58|563.65|561.55|13
1733336140000|2024-12-04 18:15:40|563.63|561.53|562.97|560.87|563.65|561.55|562.96|560.86|26
1733336150000|2024-12-04 18:15:50|562.96|560.86|562.66|560.56|562.96|560.86|562.66|560.56|19
1733336160000|2024-12-04 18:16:00|562.65|560.55|562.85|560.75|562.85|560.75|562.64|560.54|19
1733336170000|2024-12-04 18:16:10|562.86|560.76|562.62|560.52|562.88|560.78|562.6|560.5|13
1733336180000|2024-12-04 18:16:20|562.49|560.39|562.39|560.29|562.51|560.41|562.39|560.29|20
1733336190000|2024-12-04 18:16:30|562.27|560.17|562|559.9|562.27|560.17|562|559.9|18
1733336200000|2024-12-04 18:16:40|562.02|559.92|561.58|559.48|562.02|559.92|561.58|559.48|17
1733336210000|2024-12-04 18:16:50|561.57|559.47|561.21|559.11|561.57|559.47|561.21|559.11|16
1733336220000|2024-12-04 18:17:00|561.2|559.1|560.97|558.87|561.2|559.1|560.89|558.79|18
1733336230000|2024-12-04 18:17:10|560.98|558.88|560.79|558.69|560.99|558.89|560.77|558.67|11
1733336240000|2024-12-04 18:17:20|560.8|558.7|560.52|558.42|560.8|558.7|560.42|558.32|19
1733336250000|2024-12-04 18:17:30|560.53|558.43|560.6|558.5|560.6|558.5|560.53|558.43|16
1733336260000|2024-12-04 18:17:40|560.61|558.51|560.78|558.68|560.78|558.68|560.6|558.5|12
1733336270000|2024-12-04 18:17:50|560.79|558.69|560.68|558.58|560.86|558.76|560.64|558.54|17
1733336280000|2024-12-04 18:18:00|560.67|558.57|560.79|558.69|560.79|558.69|560.67|558.57|13
1733336290000|2024-12-04 18:18:10|560.85|558.75|561.05|558.95|561.14|559.04|560.85|558.75|18
1733336300000|2024-12-04 18:18:20|560.91|558.81|560.71|558.61|560.91|558.81|560.65|558.55|17
1733336310000|2024-12-04 18:18:30|560.72|558.62|560.6|558.5|560.72|558.62|560.59|558.49|11
1733336320000|2024-12-04 18:18:40|560.61|558.51|560.63|558.53|560.66|558.56|560.61|558.51|11
1733336330000|2024-12-04 18:18:50|560.55|558.45|560.52|558.42|560.55|558.45|560.52|558.42|15
1733336340000|2024-12-04 18:19:00|560.53|558.43|560.89|558.79|560.89|558.79|560.53|558.43|18
1733336350000|2024-12-04 18:19:10|560.9|558.8|560.92|558.82|560.93|558.83|560.9|558.8|10
1733336360000|2024-12-04 18:19:20|560.93|558.83|561.02|558.92|561.11|559.01|560.9|558.8|12
1733336370000|2024-12-04 18:19:30|561.01|558.91|560.98|558.88|561.01|558.91|560.86|558.76|12
1733336380000|2024-12-04 18:19:40|560.99|558.89|560.97|558.87|561.02|558.92|560.97|558.87|13
1733336390000|2024-12-04 18:19:50|560.98|558.88|560.99|558.89|560.99|558.89|560.97|558.87|10
1733336400000|2024-12-04 18:20:00|560.98|558.88|561.07|558.97|561.13|559.03|560.98|558.88|13
1733336410000|2024-12-04 18:20:10|561.06|558.96|561.48|559.38|561.48|559.38|561.04|558.94|15
1733336420000|2024-12-04 18:20:20|561.49|559.39|561.92|559.82|561.92|559.82|561.48|559.38|19
1733336430000|2024-12-04 18:20:30|561.93|559.83|561.74|559.64|561.93|559.83|561.71|559.61|15
1733336440000|2024-12-04 18:20:40|561.73|559.63|561.48|559.38|561.74|559.64|561.47|559.37|14
1733336450000|2024-12-04 18:20:50|561.45|559.35|560.8|558.7|561.45|559.35|560.8|558.7|24
1733336460000|2024-12-04 18:21:00|560.81|558.71|560.56|558.46|560.81|558.71|560.53|558.43|17
1733336470000|2024-12-04 18:21:10|560.57|558.47|560.63|558.53|560.64|558.54|560.57|558.47|20
1733336480000|2024-12-04 18:21:20|560.65|558.55|561.26|559.16|561.26|559.16|560.64|558.54|22
1733336490000|2024-12-04 18:21:30|561.27|559.17|561.63|559.53|561.63|559.53|561.27|559.17|24
1733336500000|2024-12-04 18:21:40|561.64|559.54|561.4|559.3|561.66|559.56|561.4|559.3|13
1733336510000|2024-12-04 18:21:50|561.5|559.4|561.42|559.32|561.51|559.41|561.4|559.3|9
1733336520000|2024-12-04 18:22:00|561.41|559.31|561.49|559.39|561.49|559.39|561.32|559.22|7
1733336530000|2024-12-04 18:22:10|561.5|559.4|561.9|559.8|561.9|559.8|561.41|559.31|21
1733336540000|2024-12-04 18:22:20|561.91|559.81|561.7|559.6|561.96|559.86|561.7|559.6|15
1733336550000|2024-12-04 18:22:30|561.69|559.59|561.69|559.59|561.71|559.61|561.67|559.57|12
1733336560000|2024-12-04 18:22:40|561.67|559.57|561.45|559.35|561.67|559.57|561.45|559.35|13
1733336570000|2024-12-04 18:22:50|561.42|559.32|560.47|558.37|561.42|559.32|560.47|558.37|22
1733336580000|2024-12-04 18:23:00|560.37|558.27|560.18|558.08|560.37|558.27|560.18|558.08|13
1733336590000|2024-12-04 18:23:10|560.19|558.09|560.09|557.99|560.21|558.11|560.09|557.99|13
1733336600000|2024-12-04 18:23:20|560.1|558|560.19|558.09|560.19|558.09|560.09|557.99|14
1733336610000|2024-12-04 18:23:30|560.18|558.08|560.36|558.26|560.37|558.27|560.18|558.08|9
1733336620000|2024-12-04 18:23:40|560.35|558.25|560.57|558.47|560.57|558.47|560.34|558.24|13
1733336630000|2024-12-04 18:23:50|560.56|558.46|560.65|558.55|560.65|558.55|560.51|558.41|11
1733336640000|2024-12-04 18:24:00|560.66|558.56|560.98|558.88|560.98|558.88|560.66|558.56|19
1733336650000|2024-12-04 18:24:10|560.97|558.87|560.93|558.83|560.97|558.87|560.92|558.82|12
1733336660000|2024-12-04 18:24:20|560.85|558.75|560.96|558.86|560.96|558.86|560.76|558.66|11
1733336670000|2024-12-04 18:24:30|560.97|558.87|561.11|559.01|561.11|559.01|560.97|558.87|15
1733336680000|2024-12-04 18:24:40|561.12|559.02|560.63|558.53|561.13|559.03|560.63|558.53|10
1733336690000|2024-12-04 18:24:50|560.62|558.52|560.58|558.48|560.62|558.52|560.57|558.47|13
1733336700000|2024-12-04 18:25:00|560.57|558.47|559.89|557.79|560.57|558.47|559.87|557.77|15
1733336710000|2024-12-04 18:25:10|559.9|557.8|560.37|558.27|560.37|558.27|559.9|557.8|19
1733336720000|2024-12-04 18:25:20|560.38|558.28|560.56|558.46|560.56|558.46|560.38|558.28|19
1733336730000|2024-12-04 18:25:30|560.5|558.4|560.15|558.05|560.56|558.46|560.15|558.05|14
1733336740000|2024-12-04 18:25:40|560.14|558.04|559.88|557.78|560.14|558.04|559.88|557.78|9
1733336750000|2024-12-04 18:25:50|559.85|557.75|559.88|557.78|559.88|557.78|559.82|557.72|9
1733336760000|2024-12-04 18:26:00|559.87|557.77|559.87|557.77|559.88|557.78|559.86|557.76|6
1733336770000|2024-12-04 18:26:10|559.88|557.78|559.1|557|559.89|557.79|559.1|557|18
1733336780000|2024-12-04 18:26:20|559.06|556.96|558.75|556.65|559.06|556.96|558.75|556.65|13
1733336790000|2024-12-04 18:26:30|558.76|556.66|559.67|557.57|559.67|557.57|558.76|556.66|25
1733336800000|2024-12-04 18:26:40|559.68|557.58|560.22|558.12|560.24|558.14|559.68|557.58|25
1733336810000|2024-12-04 18:26:50|560.31|558.21|560.12|558.02|560.62|558.52|560.12|558.02|13
1733336820000|2024-12-04 18:27:00|560.11|558.01|560.01|557.91|560.18|558.08|560.01|557.91|16
1733336830000|2024-12-04 18:27:10|559.83|557.73|559.92|557.82|559.92|557.82|559.83|557.73|12
1733336840000|2024-12-04 18:27:20|559.93|557.83|560.05|557.95|560.05|557.95|559.91|557.81|17
1733336850000|2024-12-04 18:27:30|560.03|557.93|560.06|557.96|560.17|558.07|560.02|557.92|12
1733336860000|2024-12-04 18:27:40|560.07|557.97|560.15|558.05|560.25|558.15|560.05|557.95|18
1733336870000|2024-12-04 18:27:50|560.16|558.06|560.26|558.16|560.27|558.17|560.16|558.06|12
1733336880000|2024-12-04 18:28:00|560.25|558.15|560.24|558.14|560.43|558.33|560.24|558.14|20
1733336890000|2024-12-04 18:28:10|560.23|558.13|560.19|558.09|560.23|558.13|560.19|558.09|5
1733336900000|2024-12-04 18:28:20|560.18|558.08|560.53|558.43|560.59|558.49|560.18|558.08|25
1733336910000|2024-12-04 18:28:30|560.54|558.44|560.58|558.48|560.59|558.49|560.54|558.44|9
1733336920000|2024-12-04 18:28:40|560.59|558.49|560.57|558.47|560.59|558.49|560.57|558.47|9
1733336930000|2024-12-04 18:28:50|560.48|558.38|560.3|558.2|560.49|558.39|560.24|558.14|17
1733336940000|2024-12-04 18:29:00|560.29|558.19|560.35|558.25|560.42|558.32|560.29|558.19|15
1733336950000|2024-12-04 18:29:10|560.36|558.26|560.08|557.98|560.36|558.26|560.07|557.97|14
1733336960000|2024-12-04 18:29:20|559.97|557.87|559.94|557.84|559.98|557.88|559.94|557.84|6
1733336970000|2024-12-04 18:29:30|559.93|557.83|559.8|557.7|559.93|557.83|559.8|557.7|11
1733336980000|2024-12-04 18:29:40|559.81|557.71|560.13|558.03|560.13|558.03|559.8|557.7|14
1733336990000|2024-12-04 18:29:50|560.14|558.04|560.25|558.15|560.25|558.15|560.14|558.04|19
1733337000000|2024-12-04 18:30:00|560.26|558.16|560.2|558.1|560.48|558.38|560.2|558.1|12
1733337010000|2024-12-04 18:30:10|560.21|558.11|560|557.9|560.25|558.15|560|557.9|16
1733337020000|2024-12-04 18:30:20|559.99|557.89|559.85|557.75|559.99|557.89|559.85|557.75|10
1733337030000|2024-12-04 18:30:30|559.84|557.74|559.95|557.85|559.95|557.85|559.68|557.58|15
1733337040000|2024-12-04 18:30:40|559.82|557.72|559.59|557.49|559.95|557.85|559.56|557.46|21
1733337050000|2024-12-04 18:30:50|559.6|557.5|560.08|557.98|560.1|558|559.6|557.5|20
1733337060000|2024-12-04 18:31:00|560.07|557.97|559.61|557.51|560.08|557.98|559.61|557.51|19
1733337070000|2024-12-04 18:31:10|559.47|557.37|558.76|556.66|559.47|557.37|558.76|556.66|25
1733337080000|2024-12-04 18:31:20|558.77|556.67|559.73|557.63|559.79|557.69|558.77|556.67|31
1733337090000|2024-12-04 18:31:30|559.65|557.55|559.53|557.43|559.65|557.55|559.48|557.38|19
1733337100000|2024-12-04 18:31:40|559.54|557.44|559.49|557.39|559.54|557.44|559.39|557.29|12
1733337110000|2024-12-04 18:31:50|559.5|557.4|559.51|557.41|559.55|557.45|559.5|557.4|13
1733337120000|2024-12-04 18:32:00|559.56|557.46|559.66|557.56|559.72|557.62|559.56|557.46|11
1733337130000|2024-12-04 18:32:10|559.65|557.55|559.62|557.52|559.69|557.59|559.61|557.51|10
1733337140000|2024-12-04 18:32:20|559.58|557.48|559.47|557.37|559.58|557.48|559.45|557.35|13
1733337150000|2024-12-04 18:32:30|559.45|557.35|559.25|557.15|559.45|557.35|559.25|557.15|16
1733337160000|2024-12-04 18:32:40|559.24|557.14|558.6|556.5|559.24|557.14|558.6|556.5|27
1733337170000|2024-12-04 18:32:50|558.59|556.49|558.55|556.45|558.59|556.49|558.5|556.4|9
1733337180000|2024-12-04 18:33:00|558.54|556.44|558.93|556.83|558.93|556.83|558.54|556.44|15
1733337190000|2024-12-04 18:33:10|558.94|556.84|558.59|556.49|558.97|556.87|558.59|556.49|19
1733337200000|2024-12-04 18:33:20|558.58|556.48|558.52|556.42|558.58|556.48|558.51|556.41|8
1733337210000|2024-12-04 18:33:30|558.53|556.43|558.72|556.62|558.72|556.62|558.53|556.43|19
1733337220000|2024-12-04 18:33:40|558.73|556.63|559.24|557.14|559.24|557.14|558.73|556.63|19
1733337230000|2024-12-04 18:33:50|559.25|557.15|559.31|557.21|559.37|557.27|559.24|557.14|16
1733337240000|2024-12-04 18:34:00|559.3|557.2|559.32|557.22|559.35|557.25|559.3|557.2|8
1733337250000|2024-12-04 18:34:10|559.31|557.21|558.95|556.85|559.31|557.21|558.95|556.85|14
1733337260000|2024-12-04 18:34:20|558.94|556.84|558.78|556.68|558.94|556.84|558.76|556.66|14
1733337270000|2024-12-04 18:34:30|558.77|556.67|558.59|556.49|558.77|556.67|558.47|556.37|21
1733337280000|2024-12-04 18:34:40|558.6|556.5|558.7|556.6|558.71|556.61|558.6|556.5|17
1733337290000|2024-12-04 18:34:50|558.69|556.59|558.47|556.37|558.69|556.59|558.43|556.33|13
1733337300000|2024-12-04 18:35:00|558.46|556.36|558.28|556.18|558.46|556.36|558.28|556.18|18
1733337310000|2024-12-04 18:35:10|558.27|556.17|558.16|556.06|558.27|556.17|558.15|556.05|13
1733337320000|2024-12-04 18:35:20|558.17|556.07|558.6|556.5|558.6|556.5|558.17|556.07|15
1733337330000|2024-12-04 18:35:30|558.61|556.51|558.72|556.62|558.72|556.62|558.61|556.51|16
1733337340000|2024-12-04 18:35:40|558.73|556.63|558.99|556.89|559|556.9|558.73|556.63|12
1733337350000|2024-12-04 18:35:50|558.9|556.8|558.76|556.66|558.9|556.8|558.69|556.59|19
1733337360000|2024-12-04 18:36:00|558.77|556.67|558.4|556.3|558.83|556.73|558.4|556.3|16
1733337370000|2024-12-04 18:36:10|558.39|556.29|558.12|556.02|558.39|556.29|558.12|556.02|15
1733337380000|2024-12-04 18:36:20|558.11|556.01|558.34|556.24|558.41|556.31|558.07|555.97|21
1733337390000|2024-12-04 18:36:30|558.35|556.25|558.77|556.67|558.77|556.67|558.35|556.25|20
1733337400000|2024-12-04 18:36:40|558.78|556.68|559.05|556.95|559.21|557.11|558.78|556.68|15
1733337410000|2024-12-04 18:36:50|559.06|556.96|559.51|557.41|559.51|557.41|559.06|556.96|24
1733337420000|2024-12-04 18:37:00|559.52|557.42|559.42|557.32|559.53|557.43|559.35|557.25|12
1733337430000|2024-12-04 18:37:10|559.43|557.33|559.3|557.2|559.44|557.34|559.28|557.18|18
1733337440000|2024-12-04 18:37:20|559.33|557.23|559.97|557.87|559.97|557.87|559.33|557.23|18
1733337450000|2024-12-04 18:37:30|560.03|557.93|560.1|558|560.1|558|560.03|557.93|15
1733337460000|2024-12-04 18:37:40|560.11|558.01|559.74|557.64|560.13|558.03|559.74|557.64|18
1733337470000|2024-12-04 18:37:50|559.71|557.61|559.65|557.55|559.72|557.62|559.65|557.55|12
1733337480000|2024-12-04 18:38:00|559.66|557.56|559.62|557.52|559.66|557.56|559.53|557.43|20
1733337490000|2024-12-04 18:38:10|559.63|557.53|559.68|557.58|559.72|557.62|559.61|557.51|15
1733337500000|2024-12-04 18:38:20|559.74|557.64|559.92|557.82|559.93|557.83|559.73|557.63|13
1733337510000|2024-12-04 18:38:30|559.91|557.81|560.01|557.91|560.01|557.91|559.89|557.79|22
1733337520000|2024-12-04 18:38:40|560.02|557.92|560.1|558|560.14|558.04|560.02|557.92|11
1733337530000|2024-12-04 18:38:50|560.09|557.99|560.13|558.03|560.18|558.08|560.09|557.99|8
1733337540000|2024-12-04 18:39:00|560.12|558.02|560.21|558.11|560.21|558.11|560.09|557.99|11
1733337550000|2024-12-04 18:39:10|560.22|558.12|560.19|558.09|560.25|558.15|560.18|558.08|12
1733337560000|2024-12-04 18:39:20|560.2|558.1|560.71|558.61|560.72|558.62|560.2|558.1|17
1733337570000|2024-12-04 18:39:30|560.72|558.62|560.98|558.88|560.98|558.88|560.7|558.6|18
1733337580000|2024-12-04 18:39:40|560.99|558.89|560.9|558.8|560.99|558.89|560.9|558.8|11
1733337590000|2024-12-04 18:39:50|560.89|558.79|561.4|559.3|561.4|559.3|560.89|558.79|18
1733337600000|2024-12-04 18:40:00|561.41|559.31|561.53|559.43|561.55|559.45|561.41|559.31|19
1733337610000|2024-12-04 18:40:10|561.39|559.29|561.51|559.41|561.51|559.41|561.39|559.29|16
1733337620000|2024-12-04 18:40:20|561.5|559.4|561.73|559.63|561.73|559.63|561.43|559.33|24
1733337630000|2024-12-04 18:40:30|561.74|559.64|562.17|560.07|562.17|560.07|561.74|559.64|14
1733337640000|2024-12-04 18:40:40|562.18|560.08|562.11|560.01|562.26|560.16|562.1|560|14
1733337650000|2024-12-04 18:40:50|562.1|560|562.11|560.01|562.15|560.05|562.1|560|10
1733337660000|2024-12-04 18:41:00|562.12|560.02|561.74|559.64|562.12|560.02|561.74|559.64|13
1733337670000|2024-12-04 18:41:10|561.73|559.63|561.72|559.62|561.78|559.68|561.72|559.62|13
1733337680000|2024-12-04 18:41:20|561.71|559.61|561.8|559.7|561.8|559.7|561.71|559.61|16
1733337690000|2024-12-04 18:41:30|561.81|559.71|562.17|560.07|562.17|560.07|561.81|559.71|21
1733337700000|2024-12-04 18:41:40|562.1|560|562.12|560.02|562.14|560.04|562.08|559.98|17
1733337710000|2024-12-04 18:41:50|562.13|560.03|562.33|560.23|562.42|560.32|562.06|559.96|15
1733337720000|2024-12-04 18:42:00|562.32|560.22|562.17|560.07|562.32|560.22|562.17|560.07|12
1733337730000|2024-12-04 18:42:10|562.13|560.03|562.04|559.94|562.13|560.03|561.98|559.88|15
1733337740000|2024-12-04 18:42:20|562|559.9|561.98|559.88|562.05|559.95|561.98|559.88|11
1733337750000|2024-12-04 18:42:30|561.99|559.89|562.36|560.26|562.36|560.26|561.99|559.89|18
1733337760000|2024-12-04 18:42:40|562.37|560.27|562.35|560.25|562.41|560.31|562.34|560.24|14
1733337770000|2024-12-04 18:42:50|562.26|560.16|562.16|560.06|562.26|560.16|562.16|560.06|6
1733337780000|2024-12-04 18:43:00|562.15|560.05|561.92|559.82|562.15|560.05|561.92|559.82|10
1733337790000|2024-12-04 18:43:10|561.91|559.81|561.86|559.76|561.97|559.87|561.86|559.76|8
1733337800000|2024-12-04 18:43:20|561.87|559.77|561.7|559.6|561.87|559.77|561.7|559.6|9
1733337810000|2024-12-04 18:43:30|561.71|559.61|561.85|559.75|561.85|559.75|561.69|559.59|11
1733337820000|2024-12-04 18:43:40|561.84|559.74|562.03|559.93|562.04|559.94|561.84|559.74|18
1733337830000|2024-12-04 18:43:50|562.02|559.92|562|559.9|562.02|559.92|561.99|559.89|3
1733337840000|2024-12-04 18:44:00|562.12|560.02|562.13|560.03|562.13|560.03|562.1|560|5
1733337850000|2024-12-04 18:44:10|562.14|560.04|562.19|560.09|562.19|560.09|562.14|560.04|6
1733337860000|2024-12-04 18:44:20|562.12|560.02|562.04|559.94|562.14|560.04|562.04|559.94|10
1733337870000|2024-12-04 18:44:30|562.05|559.95|562.07|559.97|562.07|559.97|562.05|559.95|5
1733337880000|2024-12-04 18:44:40|562.04|559.94|562.09|559.99|562.09|559.99|562.04|559.94|9
1733337890000|2024-12-04 18:44:50|562.1|560|561.7|559.6|562.1|560|561.68|559.58|8
1733337900000|2024-12-04 18:45:00|561.71|559.61|561.9|559.8|561.9|559.8|561.71|559.61|19
1733337910000|2024-12-04 18:45:10|561.91|559.81|562.53|560.43|562.53|560.43|561.91|559.81|21
1733337920000|2024-12-04 18:45:20|562.62|560.52|562.87|560.77|562.87|560.77|562.56|560.46|20
1733337930000|2024-12-04 18:45:30|562.88|560.78|562.75|560.65|562.95|560.85|562.7|560.6|18
1733337940000|2024-12-04 18:45:40|562.76|560.66|562.79|560.69|562.83|560.73|562.76|560.66|11
1733337950000|2024-12-04 18:45:50|562.78|560.68|562.76|560.66|562.83|560.73|562.75|560.65|12
1733337960000|2024-12-04 18:46:00|562.75|560.65|562.64|560.54|562.75|560.65|562.64|560.54|10
1733337970000|2024-12-04 18:46:10|562.63|560.53|562.48|560.38|562.63|560.53|562.44|560.34|11
1733337980000|2024-12-04 18:46:20|562.49|560.39|562.85|560.75|562.85|560.75|562.48|560.38|19
1733337990000|2024-12-04 18:46:30|562.86|560.76|562.87|560.77|562.93|560.83|562.86|560.76|10
1733338000000|2024-12-04 18:46:40|562.88|560.78|562.9|560.8|562.9|560.8|562.85|560.75|12
1733338010000|2024-12-04 18:46:50|562.89|560.79|563.01|560.91|563.04|560.94|562.89|560.79|17
1733338020000|2024-12-04 18:47:00|563|560.9|563.18|561.08|563.18|561.08|563|560.9|12
1733338030000|2024-12-04 18:47:10|563.27|561.17|563.77|561.67|563.77|561.67|563.27|561.17|20
1733338040000|2024-12-04 18:47:20|563.78|561.68|563.93|561.83|563.94|561.84|563.78|561.68|14
1733338050000|2024-12-04 18:47:30|563.92|561.82|564.14|562.04|564.23|562.13|563.89|561.79|17
1733338060000|2024-12-04 18:47:40|564.15|562.05|563.87|561.77|564.16|562.06|563.83|561.73|12
1733338070000|2024-12-04 18:47:50|563.89|561.79|563.67|561.57|563.91|561.81|563.67|561.57|17
1733338080000|2024-12-04 18:48:00|563.68|561.58|563.39|561.29|563.68|561.58|563.39|561.29|19
1733338090000|2024-12-04 18:48:10|563.38|561.28|563.21|561.11|563.38|561.28|563.19|561.09|18
1733338100000|2024-12-04 18:48:20|563.22|561.12|563.54|561.44|563.54|561.44|563.22|561.12|26
1733338110000|2024-12-04 18:48:30|563.55|561.45|563.1|561|563.55|561.45|563.08|560.98|16
1733338120000|2024-12-04 18:48:40|563.09|560.99|563.15|561.05|563.15|561.05|563.03|560.93|18
1733338130000|2024-12-04 18:48:50|563.16|561.06|563.18|561.08|563.22|561.12|563.09|560.99|23
1733338140000|2024-12-04 18:49:00|563.17|561.07|563.13|561.03|563.17|561.07|563.13|561.03|5
1733338150000|2024-12-04 18:49:10|562.99|560.89|562.82|560.72|563|560.9|562.8|560.7|14
1733338160000|2024-12-04 18:49:20|562.83|560.73|562.73|560.63|562.86|560.76|562.71|560.61|16
1733338170000|2024-12-04 18:49:30|562.72|560.62|562.83|560.73|562.83|560.73|562.72|560.62|14
1733338180000|2024-12-04 18:49:40|562.84|560.74|562.61|560.51|562.84|560.74|562.6|560.5|18
1733338190000|2024-12-04 18:49:50|562.62|560.52|562.69|560.59|562.72|560.62|562.57|560.47|20
1733338200000|2024-12-04 18:50:00|562.61|560.51|562.64|560.54|562.67|560.57|562.61|560.51|10
1733338210000|2024-12-04 18:50:10|562.65|560.55|563.04|560.94|563.11|561.01|562.65|560.55|20
1733338220000|2024-12-04 18:50:20|563.05|560.95|562.82|560.72|563.06|560.96|562.82|560.72|14
1733338230000|2024-12-04 18:50:30|562.83|560.73|562.89|560.79|562.91|560.81|562.83|560.73|14
1733338240000|2024-12-04 18:50:40|562.88|560.78|562.43|560.33|562.88|560.78|562.43|560.33|10
1733338250000|2024-12-04 18:50:50|562.44|560.34|562.51|560.41|562.52|560.42|562.41|560.31|14
1733338260000|2024-12-04 18:51:00|562.5|560.4|562.72|560.62|562.72|560.62|562.5|560.4|14
1733338270000|2024-12-04 18:51:10|562.66|560.56|562.65|560.55|562.76|560.66|562.64|560.54|20
1733338280000|2024-12-04 18:51:20|562.63|560.53|562.48|560.38|562.63|560.53|562.39|560.29|17
1733338290000|2024-12-04 18:51:30|562.49|560.39|562.55|560.45|562.55|560.45|562.44|560.34|24
1733338300000|2024-12-04 18:51:40|562.51|560.41|562.82|560.72|562.82|560.72|562.51|560.41|13
1733338310000|2024-12-04 18:51:50|562.83|560.73|563.09|560.99|563.09|560.99|562.83|560.73|21
1733338320000|2024-12-04 18:52:00|563.14|561.04|563.47|561.37|563.48|561.38|563.14|561.04|18
1733338330000|2024-12-04 18:52:10|563.46|561.36|563.81|561.71|563.82|561.72|563.45|561.35|18
1733338340000|2024-12-04 18:52:20|563.78|561.68|563.53|561.43|563.78|561.68|563.51|561.41|17
1733338350000|2024-12-04 18:52:30|563.54|561.44|563.4|561.3|563.54|561.44|563.4|561.3|12
1733338360000|2024-12-04 18:52:40|563.39|561.29|563.29|561.19|563.42|561.32|563.29|561.19|16
1733338370000|2024-12-04 18:52:50|563.07|560.97|563.07|560.97|563.15|561.05|563.07|560.97|12
1733338380000|2024-12-04 18:53:00|563.06|560.96|563.13|561.03|563.13|561.03|562.98|560.88|17
1733338390000|2024-12-04 18:53:10|563.14|561.04|562.89|560.79|563.16|561.06|562.89|560.79|10
1733338400000|2024-12-04 18:53:20|562.88|560.78|562.67|560.57|562.88|560.78|562.55|560.45|17
1733338410000|2024-12-04 18:53:30|562.68|560.58|562.69|560.59|562.73|560.63|562.68|560.58|11
1733338420000|2024-12-04 18:53:40|562.68|560.58|562.69|560.59|562.78|560.68|562.68|560.58|20
1733338430000|2024-12-04 18:53:50|562.7|560.6|562.65|560.55|562.72|560.62|562.63|560.53|11
1733338440000|2024-12-04 18:54:00|562.66|560.56|563|560.9|563.02|560.92|562.66|560.56|21
1733338450000|2024-12-04 18:54:10|562.99|560.89|562.94|560.84|563.14|561.04|562.91|560.81|13
1733338460000|2024-12-04 18:54:20|562.95|560.85|562.96|560.86|563.07|560.97|562.95|560.85|17
1733338470000|2024-12-04 18:54:30|562.89|560.79|562.84|560.74|562.89|560.79|562.83|560.73|12
1733338480000|2024-12-04 18:54:40|562.85|560.75|562.95|560.85|562.95|560.85|562.85|560.75|15
1733338490000|2024-12-04 18:54:50|562.96|560.86|562.83|560.73|562.96|560.86|562.83|560.73|12
1733338500000|2024-12-04 18:55:00|562.82|560.72|563.03|560.93|563.04|560.94|562.81|560.71|10
1733338510000|2024-12-04 18:55:10|563.04|560.94|563.31|561.21|563.31|561.21|563.04|560.94|19
1733338520000|2024-12-04 18:55:20|563.4|561.3|563.64|561.54|563.65|561.55|563.4|561.3|16
1733338530000|2024-12-04 18:55:30|563.65|561.55|563.36|561.26|563.68|561.58|563.36|561.26|18
1733338540000|2024-12-04 18:55:40|563.38|561.28|563.33|561.23|563.39|561.29|563.33|561.23|10
1733338550000|2024-12-04 18:55:50|563.32|561.22|563.33|561.23|563.33|561.23|563.31|561.21|4
1733338560000|2024-12-04 18:56:00|563.34|561.24|563.21|561.11|563.35|561.25|563.21|561.11|13
1733338570000|2024-12-04 18:56:10|563.18|561.08|563.21|561.11|563.21|561.11|563.14|561.04|17
1733338580000|2024-12-04 18:56:20|563.18|561.08|563.09|560.99|563.19|561.09|563.09|560.99|10
1733338590000|2024-12-04 18:56:30|563.1|561|563.6|561.5|563.6|561.5|563.1|561|17
1733338600000|2024-12-04 18:56:40|563.61|561.51|563.99|561.89|563.99|561.89|563.61|561.51|21
1733338610000|2024-12-04 18:56:50|563.98|561.88|563.89|561.79|563.99|561.89|563.89|561.79|11
1733338620000|2024-12-04 18:57:00|563.88|561.78|563.37|561.27|563.89|561.79|563.34|561.24|22
1733338630000|2024-12-04 18:57:10|563.38|561.28|562.98|560.88|563.38|561.28|562.98|560.88|17
1733338640000|2024-12-04 18:57:20|562.99|560.89|563.24|561.14|563.24|561.14|562.99|560.89|17
1733338650000|2024-12-04 18:57:30|563.25|561.15|563.56|561.46|563.6|561.5|563.22|561.12|15
1733338660000|2024-12-04 18:57:40|563.57|561.47|563.63|561.53|563.63|561.53|563.56|561.46|10
1733338670000|2024-12-04 18:57:50|563.64|561.54|563.74|561.64|563.82|561.72|563.64|561.54|18
1733338680000|2024-12-04 18:58:00|563.73|561.63|563.72|561.62|563.9|561.8|563.72|561.62|13
1733338690000|2024-12-04 18:58:10|563.73|561.63|563.82|561.72|563.83|561.73|563.73|561.63|14
1733338700000|2024-12-04 18:58:20|563.81|561.71|563.84|561.74|563.85|561.75|563.81|561.71|3
1733338710000|2024-12-04 18:58:30|563.83|561.73|563.74|561.64|563.85|561.75|563.7|561.6|11
1733338720000|2024-12-04 18:58:40|563.73|561.63|563.47|561.37|563.73|561.63|563.47|561.37|13
1733338730000|2024-12-04 18:58:50|563.36|561.26|563.36|561.26|563.4|561.3|563.36|561.26|5
1733338740000|2024-12-04 18:59:00|563.35|561.25|563.38|561.28|563.4|561.3|563.34|561.24|13
1733338750000|2024-12-04 18:59:10|563.39|561.29|563.14|561.04|563.39|561.29|563.14|561.04|14
1733338760000|2024-12-04 18:59:20|563.13|561.03|563.14|561.04|563.14|561.04|563.08|560.98|17
1733338770000|2024-12-04 18:59:30|563.15|561.05|563.42|561.32|563.43|561.33|563.14|561.04|20
1733338780000|2024-12-04 18:59:40|563.41|561.31|563.41|561.31|563.46|561.36|563.41|561.31|10
1733338790000|2024-12-04 18:59:50|563.42|561.32|563.56|561.46|563.7|561.6|563.42|561.32|16
1733338800000|2024-12-04 19:00:00|563.5|561.4|563.08|560.98|563.5|561.4|562.93|560.83|23
1733338810000|2024-12-04 19:00:10|563.09|560.99|562.85|560.75|563.11|561.01|562.85|560.75|19
1733338820000|2024-12-04 19:00:20|562.84|560.74|562.63|560.53|562.84|560.74|562.62|560.52|16
1733338830000|2024-12-04 19:00:30|562.64|560.54|562.59|560.49|562.69|560.59|562.59|560.49|12
1733338840000|2024-12-04 19:00:40|562.55|560.45|562.29|560.19|562.55|560.45|562.23|560.13|25
1733338850000|2024-12-04 19:00:50|562.3|560.2|562.44|560.34|562.51|560.41|562.3|560.2|13
1733338860000|2024-12-04 19:01:00|562.42|560.32|562.68|560.58|562.68|560.58|562.41|560.31|14
1733338870000|2024-12-04 19:01:10|562.67|560.57|562.31|560.21|562.67|560.57|562.31|560.21|19
1733338880000|2024-12-04 19:01:20|562.3|560.2|562.21|560.11|562.3|560.2|562.19|560.09|18
1733338890000|2024-12-04 19:01:30|562.22|560.12|562.6|560.5|562.6|560.5|562.22|560.12|20
1733338900000|2024-12-04 19:01:40|562.61|560.51|562.74|560.64|562.74|560.64|562.61|560.51|14
1733338910000|2024-12-04 19:01:50|562.73|560.63|562.81|560.71|562.82|560.72|562.7|560.6|8
1733338920000|2024-12-04 19:02:00|562.8|560.7|562.97|560.87|563.18|561.08|562.8|560.7|19
1733338930000|2024-12-04 19:02:10|562.98|560.88|563.02|560.92|563.08|560.98|562.98|560.88|12
1733338940000|2024-12-04 19:02:20|563|560.9|563.04|560.94|563.04|560.94|562.92|560.82|14
1733338950000|2024-12-04 19:02:30|563.02|560.92|563.05|560.95|563.05|560.95|562.92|560.82|18
1733338960000|2024-12-04 19:02:40|563.02|560.92|563.36|561.26|563.37|561.27|563.01|560.91|16
1733338970000|2024-12-04 19:02:50|563.37|561.27|563.53|561.43|563.53|561.43|563.36|561.26|12
1733338980000|2024-12-04 19:03:00|563.54|561.44|563.92|561.82|563.92|561.82|563.54|561.44|21
1733338990000|2024-12-04 19:03:10|563.91|561.81|563.81|561.71|563.94|561.84|563.77|561.67|20
1733339000000|2024-12-04 19:03:20|563.82|561.72|564.16|562.06|564.16|562.06|563.82|561.72|19
1733339010000|2024-12-04 19:03:30|564.17|562.07|564.46|562.36|564.46|562.36|564.17|562.07|13
1733339020000|2024-12-04 19:03:40|564.45|562.35|564.41|562.31|564.47|562.37|564.39|562.29|17
1733339030000|2024-12-04 19:03:50|564.4|562.3|564.47|562.37|564.47|562.37|564.38|562.28|11
1733339040000|2024-12-04 19:04:00|564.48|562.38|564.3|562.2|564.56|562.46|564.28|562.18|17
1733339050000|2024-12-04 19:04:10|564.31|562.21|564.25|562.15|564.34|562.24|564.25|562.15|12
1733339060000|2024-12-04 19:04:20|564.23|562.13|563.99|561.89|564.23|562.13|563.99|561.89|15
1733339070000|2024-12-04 19:04:30|563.98|561.88|563.89|561.79|563.98|561.88|563.86|561.76|9
1733339080000|2024-12-04 19:04:40|563.88|561.78|563.88|561.78|563.9|561.8|563.87|561.77|8
1733339090000|2024-12-04 19:04:50|563.86|561.76|563.92|561.82|563.96|561.86|563.86|561.76|13
1733339100000|2024-12-04 19:05:00|563.89|561.79|563.89|561.79|564|561.9|563.84|561.74|17
1733339110000|2024-12-04 19:05:10|563.9|561.8|564.25|562.15|564.25|562.15|563.9|561.8|21
1733339120000|2024-12-04 19:05:20|564.26|562.16|564.4|562.3|564.4|562.3|564.26|562.16|17
1733339130000|2024-12-04 19:05:30|564.39|562.29|564.5|562.4|564.64|562.54|564.39|562.29|13
1733339140000|2024-12-04 19:05:40|564.49|562.39|564.45|562.35|564.49|562.39|564.45|562.35|8
1733339150000|2024-12-04 19:05:50|564.44|562.34|564.03|561.93|564.44|562.34|563.95|561.85|13
1733339160000|2024-12-04 19:06:00|564.02|561.92|563.84|561.74|564.02|561.92|563.7|561.6|23
1733339170000|2024-12-04 19:06:10|563.85|561.75|565.46|563.36|566.11|564.01|563.85|561.75|21
1733339180000|2024-12-04 19:06:20|565.58|563.48|566.18|564.08|566.18|564.08|565.58|563.48|24
1733339190000|2024-12-04 19:06:30|566.19|564.09|566.12|564.02|566.24|564.14|566.12|564.02|16
1733339200000|2024-12-04 19:06:40|566.13|564.03|566.09|563.99|566.14|564.04|566.04|563.94|15
1733339210000|2024-12-04 19:06:50|566.1|564|566.31|564.21|566.35|564.25|566.1|564|22
1733339220000|2024-12-04 19:07:00|566.32|564.22|566.34|564.24|566.44|564.34|566.28|564.18|19
1733339230000|2024-12-04 19:07:10|566.35|564.25|566.11|564.01|566.39|564.29|566.07|563.97|14
1733339240000|2024-12-04 19:07:20|566.09|563.99|566.29|564.19|566.29|564.19|566.09|563.99|19
1733339250000|2024-12-04 19:07:30|566.3|564.2|566.57|564.47|566.57|564.47|566.3|564.2|21
1733339260000|2024-12-04 19:07:40|566.58|564.48|566.7|564.6|566.7|564.6|566.58|564.48|12
1733339270000|2024-12-04 19:07:50|566.71|564.61|566.74|564.64|566.74|564.64|566.65|564.55|9
1733339280000|2024-12-04 19:08:00|566.73|564.63|566.94|564.84|566.95|564.85|566.69|564.59|17
1733339290000|2024-12-04 19:08:10|566.89|564.79|567.09|564.99|567.09|564.99|566.81|564.71|15
1733339300000|2024-12-04 19:08:20|567.1|565|567.21|565.11|567.27|565.17|567.1|565|20
1733339310000|2024-12-04 19:08:30|567.16|565.06|566.98|564.88|567.16|565.06|566.95|564.85|16
1733339320000|2024-12-04 19:08:40|566.99|564.89|566.89|564.79|567.05|564.95|566.89|564.79|13
1733339330000|2024-12-04 19:08:50|566.9|564.8|566.87|564.77|566.91|564.81|566.83|564.73|12
1733339340000|2024-12-04 19:09:00|566.88|564.78|566.78|564.68|566.89|564.79|566.63|564.53|19
1733339350000|2024-12-04 19:09:10|566.79|564.69|566.71|564.61|566.8|564.7|566.62|564.52|16
1733339360000|2024-12-04 19:09:20|566.65|564.55|566.54|564.44|566.65|564.55|566.54|564.44|10
1733339370000|2024-12-04 19:09:30|566.48|564.38|566.34|564.24|566.48|564.38|566.29|564.19|18
1733339380000|2024-12-04 19:09:40|566.35|564.25|566.62|564.52|566.62|564.52|566.35|564.25|18
1733339390000|2024-12-04 19:09:50|566.61|564.51|567.1|565|567.1|565|566.61|564.51|15
1733339400000|2024-12-04 19:10:00|567.11|565.01|567.22|565.12|567.23|565.13|567.11|565.01|12
1733339410000|2024-12-04 19:10:10|567.23|565.13|567.53|565.43|567.54|565.44|567.23|565.13|16
1733339420000|2024-12-04 19:10:20|567.54|565.44|567.92|565.82|567.92|565.82|567.54|565.44|16
1733339430000|2024-12-04 19:10:30|567.93|565.83|567.8|565.7|567.96|565.86|567.8|565.7|9
1733339440000|2024-12-04 19:10:40|567.75|565.65|567.9|565.8|567.9|565.8|567.75|565.65|15
1733339450000|2024-12-04 19:10:50|567.91|565.81|567.96|565.86|567.96|565.86|567.89|565.79|11
1733339460000|2024-12-04 19:11:00|567.97|565.87|567.97|565.87|567.97|565.87|567.91|565.81|8
1733339470000|2024-12-04 19:11:10|567.98|565.88|568.27|566.17|568.27|566.17|567.93|565.83|16
1733339480000|2024-12-04 19:11:20|568.28|566.18|568.54|566.44|568.54|566.44|568.28|566.18|18
1733339490000|2024-12-04 19:11:30|568.55|566.45|568.48|566.38|568.7|566.6|568.48|566.38|21
1733339500000|2024-12-04 19:11:40|568.34|566.24|568.33|566.23|568.37|566.27|568.33|566.23|13
1733339510000|2024-12-04 19:11:50|568.32|566.22|568.12|566.02|568.32|566.22|568.12|566.02|15
1733339520000|2024-12-04 19:12:00|568.11|566.01|567.28|565.18|568.11|566.01|567.28|565.18|27
1733339530000|2024-12-04 19:12:10|567.29|565.19|566.8|564.7|567.29|565.19|566.77|564.67|21
1733339540000|2024-12-04 19:12:20|566.81|564.71|567.06|564.96|567.06|564.96|566.81|564.71|18
1733339550000|2024-12-04 19:12:30|567.22|565.12|567.19|565.09|567.33|565.23|567.19|565.09|19
1733339560000|2024-12-04 19:12:40|567.01|564.91|567.06|564.96|567.1|565|567.01|564.91|16
1733339570000|2024-12-04 19:12:50|567.07|564.97|566.75|564.65|567.07|564.97|566.74|564.64|21
1733339580000|2024-12-04 19:13:00|566.76|564.66|566.42|564.32|566.76|564.66|566.41|564.31|22
1733339590000|2024-12-04 19:13:10|566.36|564.26|566.28|564.18|566.37|564.27|566.27|564.17|18
1733339600000|2024-12-04 19:13:20|566.29|564.19|566.84|564.74|566.84|564.74|566.29|564.19|18
1733339610000|2024-12-04 19:13:30|566.85|564.75|566.56|564.46|566.85|564.75|566.56|564.46|13
1733339620000|2024-12-04 19:13:40|566.57|564.47|566.37|564.27|566.57|564.47|566.37|564.27|12
1733339630000|2024-12-04 19:13:50|566.36|564.26|566.18|564.08|566.36|564.26|566.04|563.94|22
1733339640000|2024-12-04 19:14:00|566.19|564.09|566.33|564.23|566.42|564.32|566.19|564.09|22
1733339650000|2024-12-04 19:14:10|566.34|564.24|566.32|564.22|566.34|564.24|566.23|564.13|20
1733339660000|2024-12-04 19:14:20|566.31|564.21|566.39|564.29|566.39|564.29|566.18|564.08|19
1733339670000|2024-12-04 19:14:30|566.4|564.3|566.31|564.21|566.4|564.3|566.29|564.19|14
1733339680000|2024-12-04 19:14:40|566.3|564.2|566.38|564.28|566.44|564.34|566.3|564.2|9
1733339690000|2024-12-04 19:14:50|566.39|564.29|566.42|564.32|566.44|564.34|566.39|564.29|16
1733339700000|2024-12-04 19:15:00|566.43|564.33|567.03|564.93|567.1|565|566.43|564.33|25
1733339710000|2024-12-04 19:15:10|566.94|564.84|567.03|564.93|567.04|564.94|566.94|564.84|10
1733339720000|2024-12-04 19:15:20|567.04|564.94|567.27|565.17|567.27|565.17|566.98|564.88|20
1733339730000|2024-12-04 19:15:30|567.28|565.18|567.65|565.55|567.65|565.55|567.28|565.18|17
1733339740000|2024-12-04 19:15:40|567.66|565.56|568.05|565.95|568.09|565.99|567.66|565.56|17
1733339750000|2024-12-04 19:15:50|568.04|565.94|568.1|566|568.15|566.05|568.04|565.94|19
1733339760000|2024-12-04 19:16:00|568.11|566.01|568.14|566.04|568.16|566.06|568.11|566.01|8
1733339770000|2024-12-04 19:16:10|567.91|565.81|567.8|565.7|567.94|565.84|567.8|565.7|16
1733339780000|2024-12-04 19:16:20|567.75|565.65|567.84|565.74|567.84|565.74|567.75|565.65|12
1733339790000|2024-12-04 19:16:30|567.85|565.75|568.13|566.03|568.14|566.04|567.85|565.75|14
1733339800000|2024-12-04 19:16:40|568.11|566.01|568.11|566.01|568.15|566.05|568.11|566.01|7
1733339810000|2024-12-04 19:16:50|568.12|566.02|568|565.9|568.14|566.04|567.98|565.88|11
1733339820000|2024-12-04 19:17:00|568.01|565.91|568.21|566.11|568.21|566.11|568.01|565.91|19
1733339830000|2024-12-04 19:17:10|568.2|566.1|568.08|565.98|568.2|566.1|568.03|565.93|8
1733339840000|2024-12-04 19:17:20|568.31|566.21|568.56|566.46|568.57|566.47|568.31|566.21|22
1733339850000|2024-12-04 19:17:30|568.55|566.45|568.81|566.71|568.84|566.74|568.54|566.44|11
1733339860000|2024-12-04 19:17:40|568.8|566.7|568.79|566.69|568.81|566.71|568.79|566.69|6
1733339870000|2024-12-04 19:17:50|568.8|566.7|568.9|566.8|568.91|566.81|568.8|566.7|19
1733339880000|2024-12-04 19:18:00|568.89|566.79|569.04|566.94|569.09|566.99|568.87|566.77|11
1733339890000|2024-12-04 19:18:10|569.03|566.93|569.02|566.92|569.09|566.99|568.96|566.86|14
1733339900000|2024-12-04 19:18:20|569.03|566.93|568.99|566.89|569.03|566.93|568.98|566.88|14
1733339910000|2024-12-04 19:18:30|569|566.9|568.92|566.82|569.01|566.91|568.92|566.82|8
1733339920000|2024-12-04 19:18:40|568.91|566.81|568.79|566.69|568.92|566.82|568.79|566.69|8
1733339930000|2024-12-04 19:18:50|568.69|566.59|568.54|566.44|568.73|566.63|568.51|566.41|13
1733339940000|2024-12-04 19:19:00|568.55|566.45|568.76|566.66|568.76|566.66|568.55|566.45|15
1733339950000|2024-12-04 19:19:10|568.77|566.67|569.48|567.38|569.53|567.43|568.66|566.56|17
1733339960000|2024-12-04 19:19:20|569.47|567.37|570.5|568.4|570.51|568.41|569.47|567.37|10
1733339970000|2024-12-04 19:19:30|570.38|568.28|570.11|568.01|570.4|568.3|570.11|568.01|11
1733339980000|2024-12-04 19:19:40|570.12|568.02|570.14|568.04|570.14|568.04|570.11|568.01|5
1733339990000|2024-12-04 19:19:50|570.15|568.05|570.16|568.06|570.17|568.07|570.13|568.03|8
1733340000000|2024-12-04 19:20:00|570.17|568.07|570.02|567.92|570.17|568.07|570.01|567.91|11
1733340010000|2024-12-04 19:20:10|570.01|567.91|570.08|567.98|570.08|567.98|569.99|567.89|13
1733340020000|2024-12-04 19:20:20|570.09|567.99|570.46|568.36|570.46|568.36|570.09|567.99|15
1733340030000|2024-12-04 19:20:30|570.47|568.37|570.51|568.41|570.55|568.45|570.47|568.37|12
1733340040000|2024-12-04 19:20:40|570.3|568.2|570.35|568.25|570.35|568.25|570.3|568.2|12
1733340050000|2024-12-04 19:20:50|570.34|568.24|570.65|568.55|570.65|568.55|570.34|568.24|16
1733340060000|2024-12-04 19:21:00|570.43|568.33|570.79|568.69|570.79|568.69|570.43|568.33|17
1733340070000|2024-12-04 19:21:10|570.8|568.7|570.86|568.76|570.87|568.77|570.8|568.7|10
1733340080000|2024-12-04 19:21:20|570.91|568.81|570.83|568.73|571.15|569.05|570.83|568.73|17
1733340090000|2024-12-04 19:21:30|570.82|568.72|569.92|567.82|570.82|568.72|569.87|567.77|25
1733340100000|2024-12-04 19:21:40|569.89|567.79|569.83|567.73|569.89|567.79|569.83|567.73|12
1733340110000|2024-12-04 19:21:50|569.84|567.74|569.98|567.88|569.98|567.88|569.84|567.74|13
1733340120000|2024-12-04 19:22:00|569.99|567.89|569.82|567.72|569.99|567.89|569.8|567.7|14
1733340130000|2024-12-04 19:22:10|569.83|567.73|569.61|567.51|569.85|567.75|569.61|567.51|13
1733340140000|2024-12-04 19:22:20|569.6|567.5|569.6|567.5|569.6|567.5|569.57|567.47|7
1733340150000|2024-12-04 19:22:30|569.59|567.49|569.87|567.77|569.9|567.8|569.59|567.49|12
1733340160000|2024-12-04 19:22:40|569.88|567.78|569.8|567.7|569.96|567.86|569.8|567.7|17
1733340170000|2024-12-04 19:22:50|569.81|567.71|569.81|567.71|569.84|567.74|569.81|567.71|9
1733340180000|2024-12-04 19:23:00|569.8|567.7|569.66|567.56|569.81|567.71|569.65|567.55|14
1733340190000|2024-12-04 19:23:10|569.57|567.47|569.6|567.5|569.62|567.52|569.57|567.47|8
1733340200000|2024-12-04 19:23:20|569.59|567.49|569.56|567.46|569.6|567.5|569.54|567.44|6
1733340210000|2024-12-04 19:23:30|569.51|567.41|569.38|567.28|569.51|567.41|569.37|567.27|10
1733340220000|2024-12-04 19:23:40|569.39|567.29|569.31|567.21|569.39|567.29|569.31|567.21|11
1733340230000|2024-12-04 19:23:50|569.32|567.22|569.37|567.27|569.43|567.33|569.32|567.22|13
1733340240000|2024-12-04 19:24:00|569.28|567.18|569.28|567.18|569.29|567.19|569.27|567.17|7
1733340250000|2024-12-04 19:24:10|569.33|567.23|569.6|567.5|569.6|567.5|569.33|567.23|13
1733340260000|2024-12-04 19:24:20|569.56|567.46|569.55|567.45|569.57|567.47|569.5|567.4|11
1733340270000|2024-12-04 19:24:30|569.56|567.46|569.43|567.33|569.56|567.46|569.42|567.32|6
1733340280000|2024-12-04 19:24:40|569.44|567.34|569.37|567.27|569.46|567.36|569.37|567.27|6
1733340290000|2024-12-04 19:24:50|569.35|567.25|569.26|567.16|569.35|567.25|569.25|567.15|11
1733340300000|2024-12-04 19:25:00|569.25|567.15|569.04|566.94|569.25|567.15|569.01|566.91|12
1733340310000|2024-12-04 19:25:10|569.05|566.95|569.74|567.64|569.74|567.64|569.05|566.95|30
1733340320000|2024-12-04 19:25:20|569.81|567.71|570.21|568.11|570.4|568.3|569.81|567.71|16
1733340330000|2024-12-04 19:25:30|570.15|568.05|570.08|567.98|570.16|568.06|569.98|567.88|19
1733340340000|2024-12-04 19:25:40|570.07|567.97|569.96|567.86|570.07|567.97|569.92|567.82|9
1733340350000|2024-12-04 19:25:50|569.97|567.87|570.04|567.94|570.05|567.95|569.97|567.87|13
1733340360000|2024-12-04 19:26:00|570.02|567.92|570.08|567.98|570.27|568.17|570.02|567.92|17
1733340370000|2024-12-04 19:26:10|570.09|567.99|569.91|567.81|570.09|567.99|569.78|567.68|23
1733340380000|2024-12-04 19:26:20|569.88|567.78|569.81|567.71|569.91|567.81|569.81|567.71|7
1733340390000|2024-12-04 19:26:30|569.82|567.72|569.84|567.74|569.85|567.75|569.81|567.71|13
1733340400000|2024-12-04 19:26:40|569.85|567.75|569.77|567.67|569.89|567.79|569.76|567.66|14
1733340410000|2024-12-04 19:26:50|569.76|567.66|569.8|567.7|569.81|567.71|569.76|567.66|6
1733340420000|2024-12-04 19:27:00|569.79|567.69|569.74|567.64|569.79|567.69|569.7|567.6|10
1733340430000|2024-12-04 19:27:10|569.75|567.65|569.69|567.59|569.83|567.73|569.65|567.55|16
1733340440000|2024-12-04 19:27:20|569.7|567.6|569.84|567.74|569.85|567.75|569.69|567.59|14
1733340450000|2024-12-04 19:27:30|569.8|567.7|569.82|567.72|569.82|567.72|569.78|567.68|11
1733340460000|2024-12-04 19:27:40|569.83|567.73|570.04|567.94|570.06|567.96|569.83|567.73|19
1733340470000|2024-12-04 19:27:50|569.99|567.89|569.95|567.85|569.99|567.89|569.95|567.85|7
1733340480000|2024-12-04 19:28:00|569.94|567.84|569.81|567.71|569.95|567.85|569.78|567.68|9
1733340490000|2024-12-04 19:28:10|569.78|567.68|569.71|567.61|569.78|567.68|569.67|567.57|7
1733340500000|2024-12-04 19:28:20|569.7|567.6|569.66|567.56|569.7|567.6|569.66|567.56|8
1733340510000|2024-12-04 19:28:30|569.5|567.4|569.32|567.22|569.5|567.4|569.32|567.22|9
1733340520000|2024-12-04 19:28:40|569.31|567.21|569.25|567.15|569.31|567.21|569.25|567.15|6
1733340530000|2024-12-04 19:28:50|569.24|567.14|569.2|567.1|569.24|567.14|569.2|567.1|5
1733340540000|2024-12-04 19:29:00|569.19|567.09|569.37|567.27|569.45|567.35|569.19|567.09|16
1733340550000|2024-12-04 19:29:10|569.36|567.26|569.4|567.3|569.4|567.3|569.33|567.23|16
1733340560000|2024-12-04 19:29:20|569.39|567.29|569.38|567.28|569.39|567.29|569.31|567.21|10
1733340570000|2024-12-04 19:29:30|569.39|567.29|569.67|567.57|569.67|567.57|569.38|567.28|18
1733340580000|2024-12-04 19:29:40|569.72|567.62|569.72|567.62|569.75|567.65|569.71|567.61|10
1733340590000|2024-12-04 19:29:50|569.71|567.61|569.66|567.56|569.74|567.64|569.66|567.56|10
1733340600000|2024-12-04 19:30:00|569.65|567.55|569.81|567.71|569.92|567.82|569.65|567.55|12
1733340610000|2024-12-04 19:30:10|569.82|567.72|569.66|567.56|569.85|567.75|569.66|567.56|11
1733340620000|2024-12-04 19:30:20|569.63|567.53|569.6|567.5|569.64|567.54|569.6|567.5|6
1733340630000|2024-12-04 19:30:30|569.59|567.49|569.51|567.41|569.59|567.49|569.51|567.41|6
1733340640000|2024-12-04 19:30:40|569.5|567.4|569.44|567.34|569.5|567.4|569.44|567.34|6
1733340650000|2024-12-04 19:30:50|569.43|567.33|569.56|567.46|569.57|567.47|569.42|567.32|13
1733340660000|2024-12-04 19:31:00|569.55|567.45|569.64|567.54|569.78|567.68|569.55|567.45|15
1733340670000|2024-12-04 19:31:10|569.63|567.53|569.44|567.34|569.63|567.53|569.44|567.34|20
1733340680000|2024-12-04 19:31:20|569.42|567.32|568.99|566.89|569.42|567.32|568.99|566.89|16
1733340690000|2024-12-04 19:31:30|569|566.9|569.08|566.98|569.11|567.01|569|566.9|13
1733340700000|2024-12-04 19:31:40|569.07|566.97|569.02|566.92|569.3|567.2|569.02|566.92|20
1733340710000|2024-12-04 19:31:50|569.01|566.91|569.15|567.05|569.15|567.05|569|566.9|15
1733340720000|2024-12-04 19:32:00|569.21|567.11|569.12|567.02|569.22|567.12|569.1|567|16
1733340730000|2024-12-04 19:32:10|569.13|567.03|568.74|566.64|569.16|567.06|568.74|566.64|19
1733340740000|2024-12-04 19:32:20|568.51|566.41|568.78|566.68|568.78|566.68|568.44|566.34|24
1733340750000|2024-12-04 19:32:30|568.79|566.69|569.14|567.04|569.14|567.04|568.79|566.69|20
1733340760000|2024-12-04 19:32:40|569.15|567.05|569.17|567.07|569.18|567.08|569.13|567.03|9
1733340770000|2024-12-04 19:32:50|569.18|567.08|569.04|566.94|569.21|567.11|569.04|566.94|19
1733340780000|2024-12-04 19:33:00|568.97|566.87|568.67|566.57|568.97|566.87|568.67|566.57|16
1733340790000|2024-12-04 19:33:10|568.66|566.56|568.87|566.77|568.87|566.77|568.61|566.51|18
1733340800000|2024-12-04 19:33:20|568.88|566.78|568.94|566.84|568.99|566.89|568.88|566.78|14
1733340810000|2024-12-04 19:33:30|568.9|566.8|568.79|566.69|568.99|566.89|568.79|566.69|17
1733340820000|2024-12-04 19:33:40|568.78|566.68|568.79|566.69|568.79|566.69|568.76|566.66|8
1733340830000|2024-12-04 19:33:50|568.73|566.63|568.6|566.5|568.76|566.66|568.6|566.5|10
1733340840000|2024-12-04 19:34:00|568.52|566.42|568.39|566.29|568.52|566.42|568.37|566.27|11
1733340850000|2024-12-04 19:34:10|568.37|566.27|568.25|566.15|568.4|566.3|568.22|566.12|13
1733340860000|2024-12-04 19:34:20|568.26|566.16|568.25|566.15|568.29|566.19|568.25|566.15|8
1733340870000|2024-12-04 19:34:30|568.24|566.14|568.1|566|568.24|566.14|568.03|565.93|10
1733340880000|2024-12-04 19:34:40|568.09|565.99|568.11|566.01|568.12|566.02|568.07|565.97|9
1733340890000|2024-12-04 19:34:50|568.12|566.02|568.5|566.4|568.5|566.4|568.12|566.02|22
1733340900000|2024-12-04 19:35:00|568.49|566.39|568.77|566.67|568.77|566.67|568.49|566.39|7
1733340910000|2024-12-04 19:35:10|568.61|566.51|568.58|566.48|568.68|566.58|568.58|566.48|14
1733340920000|2024-12-04 19:35:20|568.47|566.37|568.27|566.17|568.55|566.45|568.27|566.17|16
1733340930000|2024-12-04 19:35:30|568.25|566.15|567.92|565.82|568.25|566.15|567.92|565.82|18
1733340940000|2024-12-04 19:35:40|567.82|565.72|567.48|565.38|567.85|565.75|567.47|565.37|16
1733340950000|2024-12-04 19:35:50|567.49|565.39|567.62|565.52|567.62|565.52|567.49|565.39|17
1733340960000|2024-12-04 19:36:00|567.63|565.53|567.37|565.27|567.71|565.61|567.37|565.27|15
1733340970000|2024-12-04 19:36:10|567.43|565.33|567.39|565.29|567.43|565.33|567.34|565.24|15
1733340980000|2024-12-04 19:36:20|567.34|565.24|567.25|565.15|567.34|565.24|567.19|565.09|14
1733340990000|2024-12-04 19:36:30|567.26|565.16|567.33|565.23|567.37|565.27|567.26|565.16|15
1733341000000|2024-12-04 19:36:40|567.32|565.22|567.71|565.61|567.71|565.61|567.31|565.21|14
1733341010000|2024-12-04 19:36:50|567.72|565.62|567.79|565.69|567.79|565.69|567.72|565.62|11
1733341020000|2024-12-04 19:37:00|567.78|565.68|568.15|566.05|568.15|566.05|567.78|565.68|20
1733341030000|2024-12-04 19:37:10|567.99|565.89|568.02|565.92|568.12|566.02|567.99|565.89|15
1733341040000|2024-12-04 19:37:20|567.97|565.87|567.97|565.87|568|565.9|567.97|565.87|5
1733341050000|2024-12-04 19:37:30|567.96|565.86|567.91|565.81|567.97|565.87|567.91|565.81|7
1733341060000|2024-12-04 19:37:40|567.74|565.64|567.78|565.68|567.82|565.72|567.74|565.64|13
1733341070000|2024-12-04 19:37:50|567.79|565.69|567.81|565.71|567.89|565.79|567.73|565.63|12
1733341080000|2024-12-04 19:38:00|567.82|565.72|567.75|565.65|567.95|565.85|567.75|565.65|12
1733341090000|2024-12-04 19:38:10|567.74|565.64|567.97|565.87|567.97|565.87|567.73|565.63|16
1733341100000|2024-12-04 19:38:20|567.98|565.88|567.83|565.73|568.06|565.96|567.83|565.73|16
1733341110000|2024-12-04 19:38:30|567.82|565.72|567.78|565.68|567.82|565.72|567.78|565.68|7
1733341120000|2024-12-04 19:38:40|567.77|565.67|567.67|565.57|567.77|565.67|567.67|565.57|13
1733341130000|2024-12-04 19:38:50|567.64|565.54|567.72|565.62|567.72|565.62|567.6|565.5|15
1733341140000|2024-12-04 19:39:00|567.71|565.61|567.72|565.62|567.76|565.66|567.71|565.61|8
1733341150000|2024-12-04 19:39:10|567.66|565.56|567.47|565.37|567.66|565.56|567.47|565.37|10
1733341160000|2024-12-04 19:39:20|567.48|565.38|567.45|565.35|567.48|565.38|567.44|565.34|8
1733341170000|2024-12-04 19:39:30|567.44|565.34|567.4|565.3|567.46|565.36|567.38|565.28|11
1733341180000|2024-12-04 19:39:40|567.49|565.39|567.65|565.55|567.67|565.57|567.48|565.38|14
1733341190000|2024-12-04 19:39:50|567.71|565.61|568.03|565.93|568.03|565.93|567.7|565.6|15
1733341200000|2024-12-04 19:40:00|568.04|565.94|568.01|565.91|568.04|565.94|568|565.9|8
1733341210000|2024-12-04 19:40:10|568.02|565.92|568.26|566.16|568.26|566.16|568.02|565.92|15
1733341220000|2024-12-04 19:40:20|568.25|566.15|568.2|566.1|568.25|566.15|568.19|566.09|9
1733341230000|2024-12-04 19:40:30|568.19|566.09|568.23|566.13|568.23|566.13|568.12|566.02|16
1733341240000|2024-12-04 19:40:40|568.24|566.14|568.29|566.19|568.38|566.28|568.24|566.14|14
1733341250000|2024-12-04 19:40:50|568.09|565.99|568.14|566.04|568.15|566.05|568.09|565.99|16
1733341260000|2024-12-04 19:41:00|568.15|566.05|568.31|566.21|568.35|566.25|568.15|566.05|17
1733341270000|2024-12-04 19:41:10|568.3|566.2|568.2|566.1|568.31|566.21|568.17|566.07|11
1733341280000|2024-12-04 19:41:20|568.19|566.09|568.13|566.03|568.19|566.09|568.13|566.03|7
1733341290000|2024-12-04 19:41:30|568.12|566.02|568.4|566.3|568.41|566.31|567.94|565.84|14
1733341300000|2024-12-04 19:41:40|568.39|566.29|568.72|566.62|568.75|566.65|568.39|566.29|19
1733341310000|2024-12-04 19:41:50|568.71|566.61|568.48|566.38|568.71|566.61|568.48|566.38|10
1733341320000|2024-12-04 19:42:00|568.47|566.37|568.56|566.46|568.56|566.46|568.46|566.36|12
1733341330000|2024-12-04 19:42:10|568.57|566.47|568.58|566.48|568.59|566.49|568.54|566.44|8
1733341340000|2024-12-04 19:42:20|568.59|566.49|568.61|566.51|568.68|566.58|568.59|566.49|9
1733341350000|2024-12-04 19:42:30|568.66|566.56|568.69|566.59|568.7|566.6|568.66|566.56|7
1733341360000|2024-12-04 19:42:40|568.7|566.6|568.56|566.46|568.7|566.6|568.54|566.44|7
1733341370000|2024-12-04 19:42:50|568.55|566.45|568.38|566.28|568.55|566.45|568.38|566.28|14
1733341380000|2024-12-04 19:43:00|568.37|566.27|568.68|566.58|568.68|566.58|568.37|566.27|13
1733341390000|2024-12-04 19:43:10|568.69|566.59|568.96|566.86|568.96|566.86|568.69|566.59|18
1733341400000|2024-12-04 19:43:20|568.95|566.85|568.89|566.79|568.95|566.85|568.88|566.78|10
1733341410000|2024-12-04 19:43:30|568.9|566.8|569.23|567.13|569.23|567.13|568.9|566.8|16
1733341420000|2024-12-04 19:43:40|569.24|567.14|569.43|567.33|569.44|567.34|569.21|567.11|17
1733341430000|2024-12-04 19:43:50|569.44|567.34|569.41|567.31|569.46|567.36|569.41|567.31|8
1733341440000|2024-12-04 19:44:00|569.4|567.3|569.46|567.36|569.48|567.38|569.4|567.3|7
1733341450000|2024-12-04 19:44:10|569.45|567.35|569.71|567.61|569.71|567.61|569.45|567.35|13
1733341460000|2024-12-04 19:44:20|569.72|567.62|569.6|567.5|569.74|567.64|569.6|567.5|10
1733341470000|2024-12-04 19:44:30|569.56|567.46|569.35|567.25|569.56|567.46|569.35|567.25|9
1733341480000|2024-12-04 19:44:40|569.34|567.24|569.3|567.2|569.34|567.24|569.3|567.2|5
1733341490000|2024-12-04 19:44:50|569.29|567.19|569.67|567.57|569.68|567.58|569.28|567.18|19
1733341500000|2024-12-04 19:45:00|569.68|567.58|570.16|568.06|570.2|568.1|569.68|567.58|22
1733341510000|2024-12-04 19:45:10|570.15|568.05|569.86|567.76|570.15|568.05|569.86|567.76|12
1733341520000|2024-12-04 19:45:20|569.85|567.75|569.34|567.24|569.85|567.75|569.34|567.24|16
1733341530000|2024-12-04 19:45:30|569.33|567.23|569.2|567.1|569.36|567.26|569.2|567.1|14
1733341540000|2024-12-04 19:45:40|569.19|567.09|569.11|567.01|569.22|567.12|569.11|567.01|10
1733341550000|2024-12-04 19:45:50|569.1|567|569.03|566.93|569.1|567|569.01|566.91|12
1733341560000|2024-12-04 19:46:00|569.02|566.92|569.01|566.91|569.04|566.94|569.01|566.91|7
1733341570000|2024-12-04 19:46:10|569|566.9|568.99|566.89|569|566.9|568.96|566.86|9
1733341580000|2024-12-04 19:46:20|569|566.9|569.15|567.05|569.15|567.05|568.94|566.84|17
1733341590000|2024-12-04 19:46:30|569.16|567.06|569.06|566.96|569.16|567.06|569.05|566.95|9
1733341600000|2024-12-04 19:46:40|569.07|566.97|569.5|567.4|569.55|567.45|569.07|566.97|18
1733341610000|2024-12-04 19:46:50|569.49|567.39|569.69|567.59|569.7|567.6|569.48|567.38|12
1733341620000|2024-12-04 19:47:00|569.65|567.55|569.59|567.49|569.65|567.55|569.59|567.49|7
1733341630000|2024-12-04 19:47:10|569.68|567.58|569.35|567.25|569.68|567.58|569.35|567.25|16
1733341640000|2024-12-04 19:47:20|569.34|567.24|569.29|567.19|569.35|567.25|569.29|567.19|10
1733341650000|2024-12-04 19:47:30|569.3|567.2|569.26|567.16|569.32|567.22|569.26|567.16|11
1733341660000|2024-12-04 19:47:40|569.19|567.09|568.74|566.64|569.19|567.09|568.74|566.64|18
1733341670000|2024-12-04 19:47:50|568.73|566.63|568.55|566.45|568.73|566.63|568.45|566.35|16
1733341680000|2024-12-04 19:48:00|568.54|566.44|568.39|566.29|568.57|566.47|568.38|566.28|13
1733341690000|2024-12-04 19:48:10|568.34|566.24|568.29|566.19|568.37|566.27|568.24|566.14|10
1733341700000|2024-12-04 19:48:20|568.28|566.18|568.25|566.15|568.28|566.18|568.25|566.15|6
1733341710000|2024-12-04 19:48:30|568.24|566.14|568.05|565.95|568.24|566.14|568.05|565.95|9
1733341720000|2024-12-04 19:48:40|568.03|565.93|567.76|565.66|568.03|565.93|567.75|565.65|17
1733341730000|2024-12-04 19:48:50|567.75|565.65|567.56|565.46|567.75|565.65|567.56|565.46|10
1733341740000|2024-12-04 19:49:00|567.55|565.45|567.61|565.51|567.62|565.52|567.54|565.44|15
1733341750000|2024-12-04 19:49:10|567.62|565.52|567.92|565.82|567.93|565.83|567.62|565.52|14
1733341760000|2024-12-04 19:49:20|567.93|565.83|567.87|565.77|567.97|565.87|567.87|565.77|17
1733341770000|2024-12-04 19:49:30|567.72|565.62|567.72|565.62|567.73|565.63|567.71|565.61|5
1733341780000|2024-12-04 19:49:40|567.71|565.61|567.67|565.57|567.71|565.61|567.66|565.56|7
1733341790000|2024-12-04 19:49:50|567.66|565.56|567.68|565.58|567.7|565.6|567.65|565.55|11
1733341800000|2024-12-04 19:50:00|567.67|565.57|567.66|565.56|567.68|565.58|567.66|565.56|4
1733341810000|2024-12-04 19:50:10|567.5|565.4|567.7|565.6|567.7|565.6|567.5|565.4|15
1733341820000|2024-12-04 19:50:20|567.75|565.65|567.79|565.69|567.81|565.71|567.72|565.62|8
1733341830000|2024-12-04 19:50:30|567.78|565.68|567.69|565.59|567.78|565.68|567.69|565.59|9
1733341840000|2024-12-04 19:50:40|567.68|565.58|567.34|565.24|567.69|565.59|567.34|565.24|14
1733341850000|2024-12-04 19:50:50|567.33|565.23|567.67|565.57|567.67|565.57|567.33|565.23|15
1733341860000|2024-12-04 19:51:00|567.68|565.58|567.76|565.66|567.76|565.66|567.68|565.58|8
1733341870000|2024-12-04 19:51:10|567.77|565.67|567.85|565.75|567.86|565.76|567.76|565.66|9
1733341880000|2024-12-04 19:51:20|567.84|565.74|567.62|565.52|567.84|565.74|567.62|565.52|7
1733341890000|2024-12-04 19:51:30|567.63|565.53|567.68|565.58|567.73|565.63|567.63|565.53|13
1733341900000|2024-12-04 19:51:40|567.64|565.54|567.45|565.35|567.65|565.55|567.45|565.35|7
1733341910000|2024-12-04 19:51:50|567.44|565.34|567.55|565.45|567.55|565.45|567.41|565.31|15
1733341920000|2024-12-04 19:52:00|567.56|565.46|567.63|565.53|567.64|565.54|567.56|565.46|14
1733341930000|2024-12-04 19:52:10|567.64|565.54|567.7|565.6|567.72|565.62|567.61|565.51|11
1733341940000|2024-12-04 19:52:20|567.77|565.67|568.39|566.29|568.39|566.29|567.77|565.67|18
1733341950000|2024-12-04 19:52:30|568.38|566.28|568.36|566.26|568.38|566.28|568.36|566.26|3
1733341960000|2024-12-04 19:52:40|568.37|566.27|568.28|566.18|568.37|566.27|568.28|566.18|8
1733341970000|2024-12-04 19:52:50|568.27|566.17|568.24|566.14|568.27|566.17|568.24|566.14|4
1733341980000|2024-12-04 19:53:00|568.23|566.13|568.17|566.07|568.23|566.13|568.16|566.06|8
1733341990000|2024-12-04 19:53:10|568.16|566.06|568.09|565.99|568.16|566.06|568.08|565.98|8
1733342000000|2024-12-04 19:53:20|568.23|566.13|568.27|566.17|568.27|566.17|568.19|566.09|10
1733342010000|2024-12-04 19:53:30|568.28|566.18|568.27|566.17|568.29|566.19|568.27|566.17|3
1733342020000|2024-12-04 19:53:40|568.24|566.14|568.19|566.09|568.25|566.15|568.19|566.09|5
1733342030000|2024-12-04 19:53:50|568.18|566.08|568.21|566.11|568.22|566.12|568.16|566.06|5
1733342040000|2024-12-04 19:54:00|568.2|566.1|568.34|566.24|568.34|566.24|568.19|566.09|7
1733342050000|2024-12-04 19:54:10|568.35|566.25|568.35|566.25|568.37|566.27|568.34|566.24|9
1733342060000|2024-12-04 19:54:20|568.34|566.24|568.66|566.56|568.66|566.56|568.25|566.15|11
1733342070000|2024-12-04 19:54:30|568.49|566.39|568.45|566.35|568.7|566.6|568.45|566.35|17
1733342080000|2024-12-04 19:54:40|568.44|566.34|568.74|566.64|568.74|566.64|568.44|566.34|20
1733342090000|2024-12-04 19:54:50|568.73|566.63|568.72|566.62|568.73|566.63|568.71|566.61|4
1733342100000|2024-12-04 19:55:00|568.73|566.63|568.92|566.82|568.92|566.82|568.72|566.62|16
1733342110000|2024-12-04 19:55:10|568.88|566.78|569.15|567.05|569.15|567.05|568.88|566.78|18
1733342120000|2024-12-04 19:55:20|569.16|567.06|569.41|567.31|569.41|567.31|569.16|567.06|16
1733342130000|2024-12-04 19:55:30|569.43|567.33|569.43|567.33|569.46|567.36|569.39|567.29|10
1733342140000|2024-12-04 19:55:40|569.42|567.32|569.36|567.26|569.42|567.32|569.36|567.26|4
1733342150000|2024-12-04 19:55:50|569.35|567.25|569.34|567.24|569.44|567.34|569.34|567.24|10
1733342160000|2024-12-04 19:56:00|569.29|567.19|569.34|567.24|569.34|567.24|569.27|567.17|6
1733342170000|2024-12-04 19:56:10|569.33|567.23|569.25|567.15|569.33|567.23|569.24|567.14|6
1733342180000|2024-12-04 19:56:20|569.26|567.16|569.19|567.09|569.26|567.16|569.19|567.09|6
1733342190000|2024-12-04 19:56:30|569.18|567.08|569.24|567.14|569.25|567.15|569.13|567.03|11
1733342200000|2024-12-04 19:56:40|569.23|567.13|569.2|567.1|569.24|567.14|569.2|567.1|13
1733342210000|2024-12-04 19:56:50|569.19|567.09|569.32|567.22|569.33|567.23|569.17|567.07|9
1733342220000|2024-12-04 19:57:00|569.31|567.21|569.47|567.37|569.5|567.4|569.3|567.2|6
1733342230000|2024-12-04 19:57:10|569.46|567.36|569.44|567.34|569.46|567.36|569.43|567.33|5
1733342240000|2024-12-04 19:57:20|569.43|567.33|569.41|567.31|569.43|567.33|569.41|567.31|5
1733342250000|2024-12-04 19:57:30|569.4|567.3|569.26|567.16|569.4|567.3|569.26|567.16|6
1733342260000|2024-12-04 19:57:40|569.25|567.15|569.09|566.99|569.25|567.15|569.09|566.99|8
1733342270000|2024-12-04 19:57:50|569.01|566.91|568.94|566.84|569.01|566.91|568.94|566.84|9
1733342280000|2024-12-04 19:58:00|568.93|566.83|568.92|566.82|568.93|566.83|568.92|566.82|4
1733342290000|2024-12-04 19:58:10|568.91|566.81|569.06|566.96|569.08|566.98|568.91|566.81|9
1733342300000|2024-12-04 19:58:20|569.07|566.97|569.11|567.01|569.12|567.02|569.07|566.97|7
1733342310000|2024-12-04 19:58:30|569.08|566.98|568.8|566.7|569.08|566.98|568.8|566.7|8
1733342320000|2024-12-04 19:58:40|568.79|566.69|568.58|566.48|568.79|566.69|568.52|566.42|10
1733342330000|2024-12-04 19:58:50|568.55|566.45|568.54|566.44|568.55|566.45|568.53|566.43|12
1733342340000|2024-12-04 19:59:00|568.55|566.45|568.69|566.59|568.7|566.6|568.55|566.45|15
1733342350000|2024-12-04 19:59:10|568.68|566.58|568.77|566.67|568.78|566.68|568.63|566.53|14
1733342360000|2024-12-04 19:59:20|568.79|566.69|568.8|566.7|568.82|566.72|568.78|566.68|7
1733342370000|2024-12-04 19:59:30|568.81|566.71|568.68|566.58|568.81|566.71|568.68|566.58|11
1733342380000|2024-12-04 19:59:40|568.69|566.59|568.49|566.39|568.69|566.59|568.49|566.39|8
1733342390000|2024-12-04 19:59:50|568.48|566.38|568.43|566.33|568.48|566.38|568.4|566.3|13
1733342400000|2024-12-04 20:00:00|568.42|566.32|568.41|566.31|568.42|566.32|568.4|566.3|8
1733342410000|2024-12-04 20:00:10|568.35|566.25|568.29|566.19|568.4|566.3|568.29|566.19|6
1733342420000|2024-12-04 20:00:20|568.28|566.18|568.18|566.08|568.29|566.19|568.16|566.06|12
1733342430000|2024-12-04 20:00:30|568.17|566.07|567.9|565.8|568.17|566.07|567.9|565.8|16
1733342440000|2024-12-04 20:00:40|567.91|565.81|567.9|565.8|567.91|565.81|567.89|565.79|8
1733342450000|2024-12-04 20:00:50|567.91|565.81|567.87|565.77|567.92|565.82|567.87|565.77|11
1733342460000|2024-12-04 20:01:00|567.88|565.78|567.93|565.83|567.94|565.84|567.83|565.73|15
1733342470000|2024-12-04 20:01:10|567.94|565.84|567.82|565.72|567.94|565.84|567.81|565.71|8
1733342480000|2024-12-04 20:01:20|567.81|565.71|567.67|565.57|567.81|565.71|567.67|565.57|8
1733342490000|2024-12-04 20:01:30|567.66|565.56|567.59|565.49|567.66|565.56|567.59|565.49|6
1733342500000|2024-12-04 20:01:40|567.58|565.48|567.94|565.84|567.94|565.84|567.56|565.46|17
1733342510000|2024-12-04 20:01:50|568|565.9|568.61|566.51|568.66|566.56|568|565.9|21
1733342520000|2024-12-04 20:02:00|568.62|566.52|568.65|566.55|568.67|566.57|568.61|566.51|13
1733342530000|2024-12-04 20:02:10|568.64|566.54|568.67|566.57|568.67|566.57|568.63|566.53|6
1733342540000|2024-12-04 20:02:20|568.68|566.58|568.64|566.54|568.68|566.58|568.64|566.54|7
1733342550000|2024-12-04 20:02:30|568.58|566.48|568.55|566.45|568.6|566.5|568.46|566.36|13
1733342560000|2024-12-04 20:02:40|568.54|566.44|568.42|566.32|568.55|566.45|568.41|566.31|12
1733342570000|2024-12-04 20:02:50|568.43|566.33|568.29|566.19|568.44|566.34|568.26|566.16|8
1733342580000|2024-12-04 20:03:00|568.3|566.2|568.56|566.46|568.56|566.46|568.3|566.2|13
1733342590000|2024-12-04 20:03:10|568.57|566.47|568.45|566.35|568.57|566.47|568.44|566.34|17
1733342600000|2024-12-04 20:03:20|568.46|566.36|568.03|565.93|568.46|566.36|568.03|565.93|17
1733342610000|2024-12-04 20:03:30|567.92|565.82|567.83|565.73|567.92|565.82|567.83|565.73|5
1733342620000|2024-12-04 20:03:40|567.82|565.72|567.98|565.88|567.98|565.88|567.81|565.71|15
1733342630000|2024-12-04 20:03:50|567.99|565.89|567.92|565.82|567.99|565.89|567.84|565.74|14
1733342640000|2024-12-04 20:04:00|567.91|565.81|568.1|566|568.21|566.11|567.9|565.8|22
1733342650000|2024-12-04 20:04:10|568.11|566.01|567.99|565.89|568.11|566.01|567.99|565.89|10
1733342660000|2024-12-04 20:04:20|568|565.9|568.16|566.06|568.19|566.09|568|565.9|16
1733342670000|2024-12-04 20:04:30|568.15|566.05|568.15|566.05|568.2|566.1|568.14|566.04|11
1733342680000|2024-12-04 20:04:40|568.27|566.17|568.16|566.06|568.27|566.17|568.14|566.04|7
1733342690000|2024-12-04 20:04:50|568.15|566.05|568.19|566.09|568.2|566.1|568.14|566.04|14
1733342700000|2024-12-04 20:05:00|568.27|566.17|568.45|566.35|568.46|566.36|568.26|566.16|15
1733342710000|2024-12-04 20:05:10|568.44|566.34|568.38|566.28|568.44|566.34|568.37|566.27|6
1733342720000|2024-12-04 20:05:20|568.45|566.35|568.57|566.47|568.57|566.47|568.45|566.35|13
1733342730000|2024-12-04 20:05:30|568.58|566.48|568.82|566.72|568.82|566.72|568.58|566.48|13
1733342740000|2024-12-04 20:05:40|568.83|566.73|569.11|567.01|569.11|567.01|568.83|566.73|20
1733342750000|2024-12-04 20:05:50|569.12|567.02|569.16|567.06|569.16|567.06|569.03|566.93|11
1733342760000|2024-12-04 20:06:00|569.17|567.07|569.47|567.37|569.47|567.37|569.17|567.07|11
1733342770000|2024-12-04 20:06:10|569.46|567.36|569.48|567.38|569.49|567.39|569.46|567.36|7
1733342780000|2024-12-04 20:06:20|569.47|567.37|569.41|567.31|569.53|567.43|569.35|567.25|12
1733342790000|2024-12-04 20:06:30|569.4|567.3|570.52|568.42|570.52|568.42|569.38|567.28|17
1733342800000|2024-12-04 20:06:40|570.53|568.43|570.45|568.35|570.64|568.54|570.45|568.35|15
1733342810000|2024-12-04 20:06:50|570.39|568.29|570.13|568.03|570.41|568.31|570.13|568.03|11
1733342820000|2024-12-04 20:07:00|570.12|568.02|569.99|567.89|570.12|568.02|569.99|567.89|16
1733342830000|2024-12-04 20:07:10|569.87|567.77|569.71|567.61|569.87|567.77|569.71|567.61|17
1733342840000|2024-12-04 20:07:20|569.7|567.6|569.64|567.54|569.7|567.6|569.64|567.54|9
1733342850000|2024-12-04 20:07:30|569.63|567.53|569.69|567.59|569.69|567.59|569.63|567.53|9
1733342860000|2024-12-04 20:07:40|569.7|567.6|569.72|567.62|569.72|567.62|569.69|567.59|15
1733342870000|2024-12-04 20:07:50|569.73|567.63|569.74|567.64|569.84|567.74|569.72|567.62|8
1733342880000|2024-12-04 20:08:00|569.69|567.59|569.56|567.46|569.69|567.59|569.56|567.46|11
1733342890000|2024-12-04 20:08:10|569.55|567.45|569.52|567.42|569.55|567.45|569.51|567.41|7
1733342900000|2024-12-04 20:08:20|569.51|567.41|569.45|567.35|569.51|567.41|569.45|567.35|6
1733342910000|2024-12-04 20:08:30|569.46|567.36|569.4|567.3|569.5|567.4|569.4|567.3|11
1733342920000|2024-12-04 20:08:40|569.41|567.31|569.49|567.39|569.5|567.4|569.39|567.29|10
1733342930000|2024-12-04 20:08:50|569.48|567.38|569.43|567.33|569.48|567.38|569.43|567.33|6
1733342940000|2024-12-04 20:09:00|569.42|567.32|569.37|567.27|569.42|567.32|569.37|567.27|6
1733342950000|2024-12-04 20:09:10|569.36|567.26|569.76|567.66|569.78|567.68|569.35|567.25|14
1733342960000|2024-12-04 20:09:20|569.75|567.65|569.61|567.51|569.75|567.65|569.61|567.51|6
1733342970000|2024-12-04 20:09:30|569.62|567.52|569.66|567.56|569.67|567.57|569.62|567.52|9
1733342980000|2024-12-04 20:09:40|569.55|567.45|569.57|567.47|569.57|567.47|569.55|567.45|7
1733342990000|2024-12-04 20:09:50|569.58|567.48|569.43|567.33|569.58|567.48|569.43|567.33|14
1733343000000|2024-12-04 20:10:00|569.44|567.34|569.4|567.3|569.45|567.35|569.39|567.29|10
1733343010000|2024-12-04 20:10:10|569.39|567.29|569.34|567.24|569.4|567.3|569.32|567.22|11
1733343020000|2024-12-04 20:10:20|569.33|567.23|569.33|567.23|569.38|567.28|569.3|567.2|13
1733343030000|2024-12-04 20:10:30|569.32|567.22|569.61|567.51|569.61|567.51|569.26|567.16|18
1733343040000|2024-12-04 20:10:40|569.62|567.52|569.49|567.39|569.67|567.57|569.48|567.38|13
1733343050000|2024-12-04 20:10:50|569.5|567.4|569.64|567.54|569.65|567.55|569.49|567.39|18
1733343060000|2024-12-04 20:11:00|569.65|567.55|570.06|567.96|570.06|567.96|569.65|567.55|22
1733343070000|2024-12-04 20:11:10|570.07|567.97|570.1|568|570.1|568|570.07|567.97|8
1733343080000|2024-12-04 20:11:20|570.11|568.01|570.49|568.39|570.49|568.39|570.1|568|13
1733343090000|2024-12-04 20:11:30|570.5|568.4|570.37|568.27|570.51|568.41|570.35|568.25|12
1733343100000|2024-12-04 20:11:40|570.38|568.28|570.71|568.61|570.71|568.61|570.37|568.27|20
1733343110000|2024-12-04 20:11:50|570.72|568.62|571.3|569.2|571.3|569.2|570.72|568.62|21
1733343120000|2024-12-04 20:12:00|571.31|569.21|571.29|569.19|571.32|569.22|571.12|569.02|15
1733343130000|2024-12-04 20:12:10|571.28|569.18|571.61|569.51|571.62|569.52|571.28|569.18|22
1733343140000|2024-12-04 20:12:20|571.63|569.53|571.94|569.84|571.94|569.84|571.63|569.53|12
1733343150000|2024-12-04 20:12:30|571.95|569.85|572.2|570.1|572.21|570.11|571.94|569.84|19
1733343160000|2024-12-04 20:12:40|572.25|570.15|572.68|570.58|572.68|570.58|572.25|570.15|21
1733343170000|2024-12-04 20:12:50|572.69|570.59|573.05|570.95|573.05|570.95|572.69|570.59|16
1733343180000|2024-12-04 20:13:00|573.06|570.96|573.07|570.97|573.07|570.97|573.05|570.95|8
1733343190000|2024-12-04 20:13:10|573.08|570.98|573.32|571.22|573.37|571.27|573.08|570.98|14
1733343200000|2024-12-04 20:13:20|573.31|571.21|573.42|571.32|573.42|571.32|573.31|571.21|11
1733343210000|2024-12-04 20:13:30|573.41|571.31|573.59|571.49|573.59|571.49|573.41|571.31|11
1733343220000|2024-12-04 20:13:40|573.58|571.48|573.52|571.42|573.69|571.59|573.52|571.42|13
1733343230000|2024-12-04 20:13:50|573.53|571.43|573.66|571.56|573.67|571.57|573.52|571.42|14
1733343240000|2024-12-04 20:14:00|573.65|571.55|573.84|571.74|573.84|571.74|573.65|571.55|12
1733343250000|2024-12-04 20:14:10|573.83|571.73|574.09|571.99|574.09|571.99|573.83|571.73|13
1733343260000|2024-12-04 20:14:20|574.1|572|574.3|572.2|574.3|572.2|574.1|572|9
1733343270000|2024-12-04 20:14:30|574.31|572.21|574.47|572.37|574.47|572.37|574.31|572.21|13
1733343280000|2024-12-04 20:14:40|574.48|572.38|574.83|572.73|574.83|572.73|574.47|572.37|13
1733343290000|2024-12-04 20:14:50|574.84|572.74|575.74|573.64|575.77|573.67|574.33|572.23|19
1733343300000|2024-12-04 20:15:00|575.73|573.63|576.06|573.96|576.12|574.02|575.73|573.63|17
1733343310000|2024-12-04 20:15:10|576.07|573.97|575.91|573.81|576.08|573.98|575.84|573.74|12
1733343320000|2024-12-04 20:15:20|575.92|573.82|575.98|573.88|575.98|573.88|575.92|573.82|13
1733343330000|2024-12-04 20:15:30|576.04|573.94|576.27|574.17|576.28|574.18|576.04|573.94|19
1733343340000|2024-12-04 20:15:40|576.15|574.05|576.41|574.31|576.41|574.31|576.1|574|17
1733343350000|2024-12-04 20:15:50|576.42|574.32|577.24|575.14|577.25|575.15|576.42|574.32|24
1733343360000|2024-12-04 20:16:00|577.25|575.15|578.05|575.95|578.06|575.96|577.25|575.15|21
1733343370000|2024-12-04 20:16:10|578.06|575.96|578.16|576.06|578.16|576.06|578.06|575.96|10
1733343380000|2024-12-04 20:16:20|578.17|576.07|577.95|575.85|578.18|576.08|577.9|575.8|16
1733343390000|2024-12-04 20:16:30|577.96|575.86|578.39|576.29|578.39|576.29|577.96|575.86|15
1733343400000|2024-12-04 20:16:40|578.4|576.3|578.12|576.02|578.41|576.31|578.12|576.02|9
1733343410000|2024-12-04 20:16:50|578.15|576.05|578.42|576.32|578.42|576.32|578.15|576.05|15
1733343420000|2024-12-04 20:17:00|578.43|576.33|578.83|576.73|578.83|576.73|578.43|576.33|18
1733343430000|2024-12-04 20:17:10|578.84|576.74|578.85|576.75|578.89|576.79|578.83|576.73|13
1733343440000|2024-12-04 20:17:20|578.86|576.76|579.25|577.15|579.25|577.15|578.85|576.75|20
1733343450000|2024-12-04 20:17:30|579.26|577.16|579.63|577.53|579.63|577.53|579.26|577.16|16
1733343460000|2024-12-04 20:17:40|579.68|577.58|578.59|576.49|579.7|577.6|578.59|576.49|17
1733343470000|2024-12-04 20:17:50|578.58|576.48|578.56|576.46|578.6|576.5|578.52|576.42|12
1733343480000|2024-12-04 20:18:00|578.57|576.47|579.08|576.98|579.08|576.98|578.56|576.46|22
1733343490000|2024-12-04 20:18:10|579.09|576.99|579.03|576.93|579.14|577.04|579.03|576.93|17
1733343500000|2024-12-04 20:18:20|579.04|576.94|579.54|577.44|579.55|577.45|579.04|576.94|22
1733343510000|2024-12-04 20:18:30|579.56|577.46|579.73|577.63|579.73|577.63|579.55|577.45|17
1733343520000|2024-12-04 20:18:40|579.74|577.64|580.26|578.16|580.26|578.16|579.74|577.64|13
1733343530000|2024-12-04 20:18:50|580.27|578.17|580.23|578.13|580.27|578.17|580.23|578.13|11
1733343540000|2024-12-04 20:19:00|580.24|578.14|580.55|578.45|580.55|578.45|580.23|578.13|15
1733343550000|2024-12-04 20:19:10|580.56|578.46|581.51|579.41|581.51|579.41|580.56|578.46|20
1733343560000|2024-12-04 20:19:20|581.52|579.42|581.87|579.77|581.88|579.78|581.52|579.42|14
1733343570000|2024-12-04 20:19:30|581.88|579.78|582.67|580.57|582.72|580.62|581.88|579.78|22
1733343580000|2024-12-04 20:19:40|582.68|580.58|583.24|581.14|583.26|581.16|582.68|580.58|21
1733343590000|2024-12-04 20:19:50|583.25|581.15|584.01|581.91|584.01|581.91|583.25|581.15|23
1733343600000|2024-12-04 20:20:00|584.02|581.92|584.4|582.3|584.62|582.52|584.02|581.92|21
1733343610000|2024-12-04 20:20:10|584.39|582.29|582.56|580.46|584.43|582.33|582.56|580.46|24
1733343620000|2024-12-04 20:20:20|582.58|580.48|581.77|579.67|582.58|580.48|581.75|579.65|20
1733343630000|2024-12-04 20:20:30|581.75|579.65|581.09|578.99|581.75|579.65|581.03|578.93|21
1733343640000|2024-12-04 20:20:40|581.1|579|581.29|579.19|581.29|579.19|580.98|578.88|20
1733343650000|2024-12-04 20:20:50|581.36|579.26|581.53|579.43|581.54|579.44|581.36|579.26|16
1733343660000|2024-12-04 20:21:00|581.54|579.44|581.83|579.73|581.83|579.73|581.5|579.4|10
1733343670000|2024-12-04 20:21:10|581.84|579.74|581.21|579.11|581.91|579.81|581.21|579.11|22
1733343680000|2024-12-04 20:21:20|581.2|579.1|581.17|579.07|581.2|579.1|581.05|578.95|19
1733343690000|2024-12-04 20:21:30|581.14|579.04|581.07|578.97|581.14|579.04|580.88|578.78|18
1733343700000|2024-12-04 20:21:40|581.22|579.12|581.14|579.04|581.22|579.12|581.02|578.92|18
1733343710000|2024-12-04 20:21:50|581.15|579.05|581.26|579.16|581.27|579.17|581.02|578.92|22
1733343720000|2024-12-04 20:22:00|581.44|579.34|581.83|579.73|581.83|579.73|581.44|579.34|18
1733343730000|2024-12-04 20:22:10|581.82|579.72|581.75|579.65|581.86|579.76|581.72|579.62|17
1733343740000|2024-12-04 20:22:20|581.74|579.64|581.68|579.58|581.77|579.67|581.55|579.45|15
1733343750000|2024-12-04 20:22:30|581.69|579.59|582.01|579.91|582.03|579.93|581.69|579.59|24
1733343760000|2024-12-04 20:22:40|582.02|579.92|582.22|580.12|582.28|580.18|582.02|579.92|15
1733343770000|2024-12-04 20:22:50|582.23|580.13|582.17|580.07|582.34|580.24|582.17|580.07|15
1733343780000|2024-12-04 20:23:00|582.36|580.26|582.35|580.25|582.55|580.45|582.32|580.22|19
1733343790000|2024-12-04 20:23:10|582.37|580.27|582.41|580.31|582.43|580.33|582.36|580.26|18
1733343800000|2024-12-04 20:23:20|582.42|580.32|582.72|580.62|582.74|580.64|582.42|580.32|22
1733343810000|2024-12-04 20:23:30|582.73|580.63|582.8|580.7|583.11|581.01|582.73|580.63|21
1733343820000|2024-12-04 20:23:40|582.79|580.69|582.77|580.67|582.8|580.7|582.68|580.58|18
1733343830000|2024-12-04 20:23:50|582.76|580.66|581.9|579.8|582.76|580.66|581.75|579.65|17
1733343840000|2024-12-04 20:24:00|581.89|579.79|581.98|579.88|581.98|579.88|581.75|579.65|13
1733343850000|2024-12-04 20:24:10|581.99|579.89|582.48|580.38|582.49|580.39|581.99|579.89|17
1733343860000|2024-12-04 20:24:20|582.49|580.39|581.48|579.38|582.52|580.42|581.48|579.38|16
1733343870000|2024-12-04 20:24:30|581.47|579.37|580.97|578.87|581.47|579.37|580.89|578.79|15
1733343880000|2024-12-04 20:24:40|580.98|578.88|580.43|578.33|580.99|578.89|580.34|578.24|18
1733343890000|2024-12-04 20:24:50|580.45|578.35|580.6|578.5|580.65|578.55|580.44|578.34|17
1733343900000|2024-12-04 20:25:00|580.61|578.51|580.75|578.65|580.84|578.74|580.6|578.5|16
1733343910000|2024-12-04 20:25:10|580.95|578.85|580.91|578.81|581.02|578.92|580.9|578.8|16
1733343920000|2024-12-04 20:25:20|580.9|578.8|580.81|578.71|580.91|578.81|580.81|578.71|18
1733343930000|2024-12-04 20:25:30|580.8|578.7|580.59|578.49|580.8|578.7|580.55|578.45|14
1733343940000|2024-12-04 20:25:40|580.58|578.48|580.65|578.55|580.68|578.58|580.58|578.48|13
1733343950000|2024-12-04 20:25:50|580.66|578.56|580.82|578.72|580.82|578.72|580.64|578.54|17
1733343960000|2024-12-04 20:26:00|580.94|578.84|581.55|579.45|581.81|579.71|580.94|578.84|26
1733343970000|2024-12-04 20:26:10|581.56|579.46|581.76|579.66|581.87|579.77|581.56|579.46|20
1733343980000|2024-12-04 20:26:20|581.74|579.64|581.72|579.62|581.75|579.65|581.54|579.44|13
1733343990000|2024-12-04 20:26:30|581.69|579.59|581.68|579.58|581.69|579.59|581.56|579.46|9
1733344000000|2024-12-04 20:26:40|581.67|579.57|581.65|579.55|581.67|579.57|581.65|579.55|7
1733344010000|2024-12-04 20:26:50|581.6|579.5|581.58|579.48|581.6|579.5|581.58|579.48|3
1733344020000|2024-12-04 20:27:00|581.52|579.42|581.82|579.72|581.85|579.75|581.52|579.42|10
1733344030000|2024-12-04 20:27:10|581.81|579.71|581.8|579.7|582.09|579.99|581.78|579.68|15
1733344040000|2024-12-04 20:27:20|581.81|579.71|581.63|579.53|581.81|579.71|581.63|579.53|8
1733344050000|2024-12-04 20:27:30|581.62|579.52|581.81|579.71|581.82|579.72|581.5|579.4|11
1733344060000|2024-12-04 20:27:40|581.76|579.66|580.26|578.16|581.76|579.66|580.25|578.15|16
1733344070000|2024-12-04 20:27:50|580.25|578.15|580.73|578.63|580.73|578.63|580.22|578.12|14
1733344080000|2024-12-04 20:28:00|580.72|578.62|580.43|578.33|580.72|578.62|579.98|577.88|17
1733344090000|2024-12-04 20:28:10|580.54|578.44|579.57|577.47|580.63|578.53|579.57|577.47|19
1733344100000|2024-12-04 20:28:20|579.55|577.45|578.24|576.14|579.55|577.45|578.23|576.13|16
1733344110000|2024-12-04 20:28:30|578.23|576.13|578.12|576.02|578.5|576.4|578.12|576.02|20
1733344120000|2024-12-04 20:28:40|578.13|576.03|577.83|575.73|578.13|576.03|577.83|575.73|11
1733344130000|2024-12-04 20:28:50|577.84|575.74|577.88|575.78|577.89|575.79|577.81|575.71|10
1733344140000|2024-12-04 20:29:00|577.87|575.77|577.35|575.25|577.93|575.83|577.28|575.18|16
1733344150000|2024-12-04 20:29:10|577.34|575.24|576.91|574.81|577.51|575.41|576.91|574.81|18
1733344160000|2024-12-04 20:29:20|576.9|574.8|577.06|574.96|577.06|574.96|576.69|574.59|15
1733344170000|2024-12-04 20:29:30|577.03|574.93|576.52|574.42|577.03|574.93|576.52|574.42|11
1733344180000|2024-12-04 20:29:40|576.48|574.38|576.18|574.08|576.48|574.38|576.17|574.07|12
1733344190000|2024-12-04 20:29:50|576.17|574.07|576.21|574.11|576.22|574.12|576.17|574.07|5
1733344200000|2024-12-04 20:30:00|576.22|574.12|576.42|574.32|576.42|574.32|576.22|574.12|8
1733344210000|2024-12-04 20:30:10|576.43|574.33|577.71|575.61|577.72|575.62|576.43|574.33|17
1733344220000|2024-12-04 20:30:20|577.72|575.62|578.03|575.93|578.07|575.97|577.72|575.62|21
1733344230000|2024-12-04 20:30:30|578.04|575.94|578.7|576.6|578.7|576.6|578.04|575.94|19
1733344240000|2024-12-04 20:30:40|578.71|576.61|578.72|576.62|578.72|576.62|578.6|576.5|15
1733344250000|2024-12-04 20:30:50|578.84|576.74|578.94|576.84|578.94|576.84|578.84|576.74|11
1733344260000|2024-12-04 20:31:00|578.93|576.83|578.38|576.28|578.94|576.84|578.38|576.28|10
1733344270000|2024-12-04 20:31:10|578.27|576.17|577.44|575.34|578.38|576.28|577.44|575.34|18
1733344280000|2024-12-04 20:31:20|577.43|575.33|577.84|575.74|577.84|575.74|577.33|575.23|14
1733344290000|2024-12-04 20:31:30|578.06|575.96|578.12|576.02|578.22|576.12|577.83|575.73|14
1733344300000|2024-12-04 20:31:40|578.13|576.03|577.96|575.86|578.33|576.23|577.96|575.86|13
1733344310000|2024-12-04 20:31:50|578.02|575.92|578.26|576.16|578.26|576.16|578.01|575.91|6
1733344320000|2024-12-04 20:32:00|578.35|576.25|578.36|576.26|578.38|576.28|578.35|576.25|6
1733344330000|2024-12-04 20:32:10|578|575.9|576.99|574.89|578|575.9|576.87|574.77|17
1733344340000|2024-12-04 20:32:20|576.98|574.88|577.01|574.91|577.02|574.92|576.98|574.88|10
1733344350000|2024-12-04 20:32:30|577.02|574.92|577.03|574.93|577.04|574.94|577.02|574.92|12
1733344360000|2024-12-04 20:32:40|577.04|574.94|577.19|575.09|577.38|575.28|577.03|574.93|17
1733344370000|2024-12-04 20:32:50|577.18|575.08|576.94|574.84|577.18|575.08|576.94|574.84|5
1733344380000|2024-12-04 20:33:00|576.93|574.83|576.73|574.63|577.15|575.05|576.72|574.62|10
1733344390000|2024-12-04 20:33:10|576.74|574.64|577.43|575.33|577.43|575.33|576.73|574.63|10
1733344400000|2024-12-04 20:33:20|577.42|575.32|577.41|575.31|577.42|575.32|577.41|575.31|2
1733344410000|2024-12-04 20:33:30|577.4|575.3|577.04|574.94|577.4|575.3|577.02|574.92|12
1733344420000|2024-12-04 20:33:40|577.03|574.93|576.77|574.67|577.03|574.93|576.56|574.46|17
1733344430000|2024-12-04 20:33:50|576.78|574.68|577.09|574.99|577.14|575.04|576.78|574.68|14
1733344440000|2024-12-04 20:34:00|577.15|575.05|576.91|574.81|577.21|575.11|576.91|574.81|14
1733344450000|2024-12-04 20:34:10|576.9|574.8|576.9|574.8|576.91|574.81|576.89|574.79|5
1733344460000|2024-12-04 20:34:20|577.09|574.99|577.1|575|577.1|575|577.09|574.99|2
1733344470000|2024-12-04 20:34:30|577.11|575.01|577.17|575.07|577.17|575.07|577.11|575.01|11
1733344480000|2024-12-04 20:34:40|577.18|575.08|577.46|575.36|577.5|575.4|577.18|575.08|22
1733344490000|2024-12-04 20:34:50|577.47|575.37|578.19|576.09|578.19|576.09|577.47|575.37|9
1733344500000|2024-12-04 20:35:00|578.2|576.1|578.35|576.25|578.35|576.25|578.2|576.1|19
1733344510000|2024-12-04 20:35:10|578.37|576.27|578.25|576.15|578.46|576.36|578.25|576.15|17
1733344520000|2024-12-04 20:35:20|578.13|576.03|578.05|575.95|578.13|576.03|577.86|575.76|14
1733344530000|2024-12-04 20:35:30|578.06|575.96|578.25|576.15|578.26|576.16|578.06|575.96|10
1733344540000|2024-12-04 20:35:40|578.26|576.16|578.65|576.55|578.65|576.55|578.26|576.16|18
1733344550000|2024-12-04 20:35:50|578.66|576.56|578.8|576.7|578.8|576.7|578.66|576.56|16
1733344560000|2024-12-04 20:36:00|578.81|576.71|578.96|576.86|578.96|576.86|578.71|576.61|13
1733344570000|2024-12-04 20:36:10|578.97|576.87|579.21|577.11|579.31|577.21|578.97|576.87|9
1733344580000|2024-12-04 20:36:20|579.22|577.12|577.94|575.84|579.22|577.12|577.93|575.83|25
1733344590000|2024-12-04 20:36:30|577.95|575.85|577.96|575.86|577.96|575.86|577.92|575.82|6
1733344600000|2024-12-04 20:36:40|577.97|575.87|577.98|575.88|577.98|575.88|577.96|575.86|8
1733344610000|2024-12-04 20:36:50|577.99|575.89|578.3|576.2|578.44|576.34|577.99|575.89|22
1733344620000|2024-12-04 20:37:00|578.31|576.21|578.3|576.2|578.32|576.22|578.29|576.19|8
1733344630000|2024-12-04 20:37:10|578.31|576.21|578.57|576.47|578.57|576.47|578.31|576.21|12
1733344640000|2024-12-04 20:37:20|578.69|576.59|578.54|576.44|578.7|576.6|578.51|576.41|13
1733344650000|2024-12-04 20:37:30|578.55|576.45|578.61|576.51|578.66|576.56|578.55|576.45|11
1733344660000|2024-12-04 20:37:40|578.6|576.5|578.58|576.48|578.61|576.51|578.58|576.48|13
1733344670000|2024-12-04 20:37:50|578.49|576.39|578.32|576.22|578.49|576.39|578.3|576.2|12
1733344680000|2024-12-04 20:38:00|578.33|576.23|578.66|576.56|578.67|576.57|578.33|576.23|16
1733344690000|2024-12-04 20:38:10|578.67|576.57|578.73|576.63|578.73|576.63|578.67|576.57|9
1733344700000|2024-12-04 20:38:20|578.74|576.64|578.5|576.4|578.74|576.64|578.46|576.36|10
1733344710000|2024-12-04 20:38:30|578.51|576.41|578.52|576.42|578.52|576.42|578.5|576.4|6
1733344720000|2024-12-04 20:38:40|578.53|576.43|578.56|576.46|578.56|576.46|578.53|576.43|4
1733344730000|2024-12-04 20:38:50|578.58|576.48|578.74|576.64|578.74|576.64|578.58|576.48|16
1733344740000|2024-12-04 20:39:00|578.75|576.65|578.37|576.27|578.78|576.68|578.32|576.22|17
1733344750000|2024-12-04 20:39:10|578.27|576.17|578.12|576.02|578.33|576.23|578.12|576.02|17
1733344760000|2024-12-04 20:39:20|578.11|576.01|577.78|575.68|578.11|576.01|577.78|575.68|11
1733344770000|2024-12-04 20:39:30|577.77|575.67|578.22|576.12|578.22|576.12|577.76|575.66|14
1733344780000|2024-12-04 20:39:40|578.24|576.14|578.07|575.97|578.34|576.24|577.98|575.88|20
1733344790000|2024-12-04 20:39:50|578.19|576.09|578.49|576.39|578.49|576.39|578.19|576.09|25
1733344800000|2024-12-04 20:40:00|578.5|576.4|578.59|576.49|578.59|576.49|578.5|576.4|12
1733344810000|2024-12-04 20:40:10|578.6|576.5|578.92|576.82|578.92|576.82|578.6|576.5|9
1733344820000|2024-12-04 20:40:20|578.93|576.83|578.96|576.86|578.96|576.86|578.83|576.73|14
1733344830000|2024-12-04 20:40:30|578.91|576.81|578.48|576.38|578.91|576.81|578.47|576.37|16
1733344840000|2024-12-04 20:40:40|578.49|576.39|578.57|576.47|578.61|576.51|578.48|576.38|13
1733344850000|2024-12-04 20:40:50|578.55|576.45|578.25|576.15|578.55|576.45|578.1|576|18
1733344860000|2024-12-04 20:41:00|578.26|576.16|578.62|576.52|578.65|576.55|578.25|576.15|17
1733344870000|2024-12-04 20:41:10|578.57|576.47|578.76|576.66|578.76|576.66|578.54|576.44|23
1733344880000|2024-12-04 20:41:20|578.77|576.67|579.05|576.95|579.05|576.95|578.77|576.67|12
1733344890000|2024-12-04 20:41:30|579|576.9|578.69|576.59|579|576.9|578.69|576.59|7
1733344900000|2024-12-04 20:41:40|578.53|576.43|577.91|575.81|578.53|576.43|577.9|575.8|24
1733344910000|2024-12-04 20:41:50|577.92|575.82|578.07|575.97|578.07|575.97|577.92|575.82|12
1733344920000|2024-12-04 20:42:00|578.14|576.04|577.75|575.65|578.28|576.18|577.73|575.63|10
1733344930000|2024-12-04 20:42:10|577.74|575.64|577.56|575.46|577.74|575.64|577.55|575.45|13
1733344940000|2024-12-04 20:42:20|577.51|575.41|576.44|574.34|577.51|575.41|576.44|574.34|31
1733344950000|2024-12-04 20:42:30|576.43|574.33|576.33|574.23|576.43|574.33|576.33|574.23|12
1733344960000|2024-12-04 20:42:40|576.32|574.22|576.09|573.99|576.32|574.22|576.09|573.99|15
1733344970000|2024-12-04 20:42:50|576.08|573.98|575.82|573.72|576.08|573.98|575.82|573.72|12
1733344980000|2024-12-04 20:43:00|575.81|573.71|575.53|573.43|575.81|573.71|575.53|573.43|14
1733344990000|2024-12-04 20:43:10|575.52|573.42|575.35|573.25|575.52|573.42|575.35|573.25|10
1733345000000|2024-12-04 20:43:20|575.44|573.34|576.07|573.97|576.07|573.97|575.44|573.34|25
1733345010000|2024-12-04 20:43:30|576.06|573.96|575.29|573.19|576.06|573.96|575.28|573.18|15
1733345020000|2024-12-04 20:43:40|575.3|573.2|575.1|573|575.31|573.21|575.1|573|6
1733345030000|2024-12-04 20:43:50|575.09|572.99|575.06|572.96|575.11|573.01|575.06|572.96|10
1733345040000|2024-12-04 20:44:00|575.05|572.95|575.16|573.06|575.16|573.06|575.05|572.95|3
1733345050000|2024-12-04 20:44:10|575.15|573.05|574.85|572.75|575.15|573.05|574.85|572.75|12
1733345060000|2024-12-04 20:44:20|574.72|572.62|574.99|572.89|574.99|572.89|574.71|572.61|9
1733345070000|2024-12-04 20:44:30|575.05|572.95|575.35|573.25|575.35|573.25|575.05|572.95|15
1733345080000|2024-12-04 20:44:40|575.29|573.19|575.39|573.29|575.39|573.29|575.29|573.19|10
1733345090000|2024-12-04 20:44:50|575.38|573.28|575.21|573.11|575.39|573.29|575.12|573.02|16
1733345100000|2024-12-04 20:45:00|575.22|573.12|575.23|573.13|575.23|573.13|575.21|573.11|4
1733345110000|2024-12-04 20:45:10|575.24|573.14|575.24|573.14|575.24|573.14|575.24|573.14|1
1733345120000|2024-12-04 20:45:20|575.23|573.13|575|572.9|575.23|573.13|575|572.9|7
1733345130000|2024-12-04 20:45:30|574.99|572.89|575.02|572.92|575.03|572.93|574.98|572.88|9
1733345140000|2024-12-04 20:45:40|575.03|572.93|575|572.9|575.03|572.93|575|572.9|6
1733345150000|2024-12-04 20:45:50|574.99|572.89|574.81|572.71|574.99|572.89|574.78|572.68|11
1733345160000|2024-12-04 20:46:00|574.8|572.7|574.5|572.4|574.8|572.7|574.5|572.4|15
1733345170000|2024-12-04 20:46:10|574.4|572.3|574.12|572.02|574.4|572.3|574.12|572.02|20
1733345180000|2024-12-04 20:46:20|574.11|572.01|573.75|571.65|574.11|572.01|573.75|571.65|17
1733345190000|2024-12-04 20:46:30|573.74|571.64|573.4|571.3|573.74|571.64|573.39|571.29|19
1733345200000|2024-12-04 20:46:40|573.39|571.29|573.04|570.94|573.4|571.3|573.04|570.94|22
1733345210000|2024-12-04 20:46:50|573.03|570.93|573.57|571.47|573.57|571.47|573.01|570.91|15
1733345220000|2024-12-04 20:47:00|573.58|571.48|573.27|571.17|573.6|571.5|573.27|571.17|25
1733345230000|2024-12-04 20:47:10|573.26|571.16|573.31|571.21|573.33|571.23|573.23|571.13|12
1733345240000|2024-12-04 20:47:20|573.3|571.2|573.01|570.91|573.3|571.2|573.01|570.91|14
1733345250000|2024-12-04 20:47:30|573|570.9|573.98|571.88|574.02|571.92|573|570.9|15
1733345260000|2024-12-04 20:47:40|574.05|571.95|575.06|572.96|575.06|572.96|574.05|571.95|25
1733345270000|2024-12-04 20:47:50|575.07|572.97|575.09|572.99|575.09|572.99|575.06|572.96|5
1733345280000|2024-12-04 20:48:00|575.13|573.03|575.11|573.01|575.22|573.12|575.08|572.98|9
1733345290000|2024-12-04 20:48:10|575.12|573.02|575.14|573.04|575.33|573.23|575.12|573.02|13
1733345300000|2024-12-04 20:48:20|575.15|573.05|575.14|573.04|575.15|573.05|575.14|573.04|2
1733345310000|2024-12-04 20:48:30|575.17|573.07|575.18|573.08|575.19|573.09|575.17|573.07|4
1733345320000|2024-12-04 20:48:40|575.25|573.15|575.39|573.29|575.39|573.29|575.25|573.15|11
1733345330000|2024-12-04 20:48:50|575.38|573.28|575.38|573.28|575.39|573.29|575.37|573.27|7
1733345340000|2024-12-04 20:49:00|575.39|573.29|575.39|573.29|575.45|573.35|575.38|573.28|7
1733345350000|2024-12-04 20:49:10|575.38|573.28|575.24|573.14|575.38|573.28|575.11|573.01|13
1733345360000|2024-12-04 20:49:20|575.23|573.13|575.09|572.99|575.24|573.14|574.96|572.86|11
1733345370000|2024-12-04 20:49:30|575.08|572.98|575.32|573.22|575.32|573.22|575.08|572.98|11
1733345380000|2024-12-04 20:49:40|575.31|573.21|575.13|573.03|575.31|573.21|575.12|573.02|3
1733345390000|2024-12-04 20:49:50|575.12|573.02|575.04|572.94|575.12|573.02|574.72|572.62|19
1733345400000|2024-12-04 20:50:00|575.1|573|575.18|573.08|575.18|573.08|575.1|573|6
1733345410000|2024-12-04 20:50:10|575.24|573.14|575.08|572.98|575.25|573.15|575.06|572.96|7
1733345420000|2024-12-04 20:50:20|575.07|572.97|575.12|573.02|575.12|573.02|575.06|572.96|7
1733345430000|2024-12-04 20:50:30|575.13|573.03|575.9|573.8|575.96|573.86|575.13|573.03|7
1733345440000|2024-12-04 20:50:40|575.89|573.79|576.53|574.43|576.53|574.43|575.87|573.77|23
1733345450000|2024-12-04 20:50:50|576.52|574.42|576.3|574.2|576.52|574.42|576.04|573.94|22
1733345460000|2024-12-04 20:51:00|576.31|574.21|577.33|575.23|577.33|575.23|576.3|574.2|16
1733345470000|2024-12-04 20:51:10|577.49|575.39|577.49|575.39|577.79|575.69|577.49|575.39|22
1733345480000|2024-12-04 20:51:20|577.47|575.37|576.9|574.8|577.47|575.37|576.9|574.8|21
1733345490000|2024-12-04 20:51:30|576.89|574.79|576.26|574.16|576.89|574.79|576.26|574.16|24
1733345500000|2024-12-04 20:51:40|576.35|574.25|575.87|573.77|576.35|574.25|575.87|573.77|24
1733345510000|2024-12-04 20:51:50|575.86|573.76|575.78|573.68|575.97|573.87|575.78|573.68|20
1733345520000|2024-12-04 20:52:00|575.77|573.67|574.4|572.3|575.77|573.67|574.4|572.3|29
1733345530000|2024-12-04 20:52:10|573.92|571.82|573.14|571.04|573.92|571.82|573.09|570.99|15
1733345540000|2024-12-04 20:52:20|573.13|571.03|573.04|570.94|573.17|571.07|573.04|570.94|18
1733345550000|2024-12-04 20:52:30|573.03|570.93|572.6|570.5|573.03|570.93|572.3|570.2|29
1733345560000|2024-12-04 20:52:40|572.67|570.57|573.56|571.46|573.59|571.49|572.67|570.57|24
1733345570000|2024-12-04 20:52:50|573.55|571.45|573.67|571.57|573.69|571.59|573.5|571.4|18
1733345580000|2024-12-04 20:53:00|573.66|571.56|573.5|571.4|573.88|571.78|573.38|571.28|27
1733345590000|2024-12-04 20:53:10|573.58|571.48|575.07|572.97|575.19|573.09|573.58|571.48|24
1733345600000|2024-12-04 20:53:20|575.06|572.96|574.88|572.78|575.09|572.99|574.88|572.78|20
1733345610000|2024-12-04 20:53:30|574.82|572.72|574.97|572.87|574.97|572.87|574.64|572.54|20
1733345620000|2024-12-04 20:53:40|574.93|572.83|574.86|572.76|574.97|572.87|574.86|572.76|14
1733345630000|2024-12-04 20:53:50|574.95|572.85|575.11|573.01|575.15|573.05|574.88|572.78|18
1733345640000|2024-12-04 20:54:00|575.1|573|575.6|573.5|575.6|573.5|575.08|572.98|25
1733345650000|2024-12-04 20:54:10|575.59|573.49|576.52|574.42|576.52|574.42|575.54|573.44|26
1733345660000|2024-12-04 20:54:20|576.55|574.45|576.71|574.61|576.71|574.61|576.38|574.28|22
1733345670000|2024-12-04 20:54:30|576.72|574.62|577.85|575.75|577.86|575.76|576.71|574.61|20
1733345680000|2024-12-04 20:54:40|577.84|575.74|577.84|575.74|577.95|575.85|577.8|575.7|26
1733345690000|2024-12-04 20:54:50|577.65|575.55|578.16|576.06|578.16|576.06|577.61|575.51|21
1733345700000|2024-12-04 20:55:00|578.15|576.05|577.48|575.38|578.47|576.37|577.48|575.38|24
1733345710000|2024-12-04 20:55:10|577.47|575.37|576.29|574.19|577.47|575.37|576.29|574.19|20
1733345720000|2024-12-04 20:55:20|576.28|574.18|575.53|573.43|576.28|574.18|575.53|573.43|23
1733345730000|2024-12-04 20:55:30|575.35|573.25|574.97|572.87|575.35|573.25|574.97|572.87|25
1733345740000|2024-12-04 20:55:40|574.96|572.86|576.04|573.94|576.04|573.94|574.87|572.77|23
1733345750000|2024-12-04 20:55:50|576.07|573.97|577.5|575.4|577.63|575.53|576.07|573.97|28
1733345760000|2024-12-04 20:56:00|577.49|575.39|577.37|575.27|577.71|575.61|577.28|575.18|19
1733345770000|2024-12-04 20:56:10|577.36|575.26|576.07|573.97|577.36|575.26|576.07|573.97|30
1733345780000|2024-12-04 20:56:20|576.06|573.96|576.62|574.52|576.64|574.54|576|573.9|23
1733345790000|2024-12-04 20:56:30|576.61|574.51|577.19|575.09|577.2|575.1|576.6|574.5|15
1733345800000|2024-12-04 20:56:40|577.2|575.1|578.49|576.39|578.49|576.39|577.2|575.1|28
1733345810000|2024-12-04 20:56:50|578.54|576.44|579.21|577.11|579.21|577.11|578.54|576.44|14
1733345820000|2024-12-04 20:57:00|579.35|577.25|579.28|577.18|579.35|577.25|579.28|577.18|12
1733345830000|2024-12-04 20:57:10|579.27|577.17|579.79|577.69|579.92|577.82|579.25|577.15|21
1733345840000|2024-12-04 20:57:20|579.8|577.7|580.63|578.53|580.63|578.53|579.74|577.64|20
1733345850000|2024-12-04 20:57:30|580.74|578.64|581|578.9|581.07|578.97|580.74|578.64|11
1733345860000|2024-12-04 20:57:40|581.04|578.94|579.99|577.89|581.04|578.94|579.99|577.89|25
1733345870000|2024-12-04 20:57:50|579.98|577.88|579.64|577.54|579.98|577.88|579.64|577.54|24
1733345880000|2024-12-04 20:58:00|579.63|577.53|579.01|576.91|579.63|577.53|579.01|576.91|27
1733345890000|2024-12-04 20:58:10|578.82|576.72|578.94|576.84|578.97|576.87|578.82|576.72|18
1733345900000|2024-12-04 20:58:20|578.93|576.83|579.23|577.13|579.23|577.13|578.93|576.83|11
1733345910000|2024-12-04 20:58:30|579.22|577.12|579.84|577.74|579.84|577.74|579.15|577.05|19
1733345920000|2024-12-04 20:58:40|579.83|577.73|579.87|577.77|580.09|577.99|579.75|577.65|26
1733345930000|2024-12-04 20:58:50|579.86|577.76|579.14|577.04|579.86|577.76|579.14|577.04|29
1733345940000|2024-12-04 20:59:00|578.96|576.86|578.3|576.2|579.08|576.98|577.14|575.04|32
1733345950000|2024-12-04 20:59:10|578.29|576.19|577.98|575.88|579.27|577.17|577.97|575.87|19
1733345960000|2024-12-04 20:59:20|577.97|575.87|578.03|575.93|578.03|575.93|577.61|575.51|21
1733345970000|2024-12-04 20:59:30|578.02|575.92|578.79|576.69|578.79|576.69|578.02|575.92|17
1733345980000|2024-12-04 20:59:40|578.97|576.87|579.6|577.5|579.6|577.5|578.93|576.83|20
1733345990000|2024-12-04 20:59:50|579.66|577.56|580.78|578.68|580.8|578.7|579.66|577.56|18
1733346000000|2024-12-04 21:00:00|580.77|578.67|580.73|578.63|580.79|578.69|580.73|578.63|14
1733346010000|2024-12-04 21:00:10|580.65|578.55|579.95|577.85|580.72|578.62|579.95|577.85|21
1733346020000|2024-12-04 21:00:20|579.94|577.84|580.15|578.05|580.25|578.15|579.88|577.78|23
1733346030000|2024-12-04 21:00:30|580.06|577.96|580.23|578.13|580.38|578.28|579.91|577.81|21
1733346040000|2024-12-04 21:00:40|580.22|578.12|580.35|578.25|580.43|578.33|580.03|577.93|19
1733346050000|2024-12-04 21:00:50|580.23|578.13|580.2|578.1|580.35|578.25|580.17|578.07|17
1733346060000|2024-12-04 21:01:00|580.19|578.09|580.67|578.57|580.67|578.57|579.97|577.87|22
1733346070000|2024-12-04 21:01:10|580.7|578.6|580.59|578.49|580.88|578.78|580.56|578.46|21
1733346080000|2024-12-04 21:01:20|580.58|578.48|580.8|578.7|580.8|578.7|580.35|578.25|18
1733346090000|2024-12-04 21:01:30|580.79|578.69|580.6|578.5|580.81|578.71|580.6|578.5|23
1733346100000|2024-12-04 21:01:40|580.24|578.14|579.92|577.82|580.41|578.31|579.92|577.82|14
1733346110000|2024-12-04 21:01:50|579.91|577.81|579.81|577.71|579.91|577.81|579.77|577.67|19
1733346120000|2024-12-04 21:02:00|579.82|577.72|579.26|577.16|580.22|578.12|579.25|577.15|24
1733346130000|2024-12-04 21:02:10|579.39|577.29|579.1|577|579.56|577.46|579.1|577|24
1733346140000|2024-12-04 21:02:20|579.09|576.99|578.72|576.62|579.09|576.99|578.72|576.62|20
1733346150000|2024-12-04 21:02:30|578.71|576.61|578.86|576.76|579|576.9|578.7|576.6|18
1733346160000|2024-12-04 21:02:40|578.85|576.75|578.82|576.72|578.85|576.75|578.81|576.71|11
1733346170000|2024-12-04 21:02:50|578.81|576.71|578.56|576.46|578.81|576.71|578.55|576.45|13
1733346180000|2024-12-04 21:03:00|578.55|576.45|578.41|576.31|578.56|576.46|578.41|576.31|18
1733346190000|2024-12-04 21:03:10|578.4|576.3|578.78|576.68|578.89|576.79|578.38|576.28|20
1733346200000|2024-12-04 21:03:20|578.77|576.67|578.64|576.54|578.77|576.67|578.64|576.54|15
1733346210000|2024-12-04 21:03:30|578.7|576.6|578.49|576.39|578.81|576.71|578.49|576.39|18
1733346220000|2024-12-04 21:03:40|578.48|576.38|578.75|576.65|578.75|576.65|578.48|576.38|17
1733346230000|2024-12-04 21:03:50|578.74|576.64|578.67|576.57|578.75|576.65|578.67|576.57|10
1733346240000|2024-12-04 21:04:00|578.66|576.56|577.15|575.05|578.66|576.56|577.15|575.05|26
1733346250000|2024-12-04 21:04:10|577.25|575.15|576.39|574.29|577.25|575.15|576.28|574.18|20
1733346260000|2024-12-04 21:04:20|576.38|574.28|576.36|574.26|576.39|574.29|576.35|574.25|13
1733346270000|2024-12-04 21:04:30|576.37|574.27|576.22|574.12|576.45|574.35|576.21|574.11|21
1733346280000|2024-12-04 21:04:40|576.21|574.11|576.3|574.2|576.32|574.22|576.14|574.04|13
1733346290000|2024-12-04 21:04:50|576.29|574.19|576.38|574.28|576.42|574.32|576.26|574.16|15
1733346300000|2024-12-04 21:05:00|576.37|574.27|576.84|574.74|576.85|574.75|576.36|574.26|18
1733346310000|2024-12-04 21:05:10|577.24|575.14|576.64|574.54|577.48|575.38|576.64|574.54|24
1733346320000|2024-12-04 21:05:20|576.63|574.53|576.47|574.37|577.02|574.92|576.47|574.37|17
1733346330000|2024-12-04 21:05:30|576.46|574.36|576.57|574.47|576.57|574.47|576.4|574.3|22
1733346340000|2024-12-04 21:05:40|576.67|574.57|577.16|575.06|577.21|575.11|576.66|574.56|14
1733346350000|2024-12-04 21:05:50|577.17|575.07|577.94|575.84|577.94|575.84|577.17|575.07|18
1733346360000|2024-12-04 21:06:00|577.99|575.89|577.95|575.85|577.99|575.89|577.92|575.82|16
1733346370000|2024-12-04 21:06:10|577.96|575.86|578.4|576.3|578.4|576.3|577.96|575.86|19
1733346380000|2024-12-04 21:06:20|578.48|576.38|579.02|576.92|579.03|576.93|578.48|576.38|18
1733346390000|2024-12-04 21:06:30|579.01|576.91|580.17|578.07|580.17|578.07|579|576.9|22
1733346400000|2024-12-04 21:06:40|580.28|578.18|580.39|578.29|580.39|578.29|580.16|578.06|17
1733346410000|2024-12-04 21:06:50|580.41|578.31|581.47|579.37|581.47|579.37|580.38|578.28|20
1733346420000|2024-12-04 21:07:00|581.54|579.44|581.99|579.89|581.99|579.89|581.5|579.4|19
1733346430000|2024-12-04 21:07:10|582|579.9|582.32|580.22|582.61|580.51|582|579.9|17
1733346440000|2024-12-04 21:07:20|582.14|580.04|581.74|579.64|582.14|580.04|581.53|579.43|24
1733346450000|2024-12-04 21:07:30|581.87|579.77|581.76|579.66|582.3|580.2|581.76|579.66|20
1733346460000|2024-12-04 21:07:40|581.75|579.65|581.41|579.31|581.75|579.65|581.41|579.31|19
1733346470000|2024-12-04 21:07:50|581.4|579.3|581.17|579.07|581.4|579.3|581.17|579.07|20
1733346480000|2024-12-04 21:08:00|581.16|579.06|581.4|579.3|581.49|579.39|580.99|578.89|22
1733346490000|2024-12-04 21:08:10|581.38|579.28|580.89|578.79|581.38|579.28|580.86|578.76|25
1733346500000|2024-12-04 21:08:20|580.88|578.78|581.75|579.65|581.75|579.65|580.88|578.78|17
1733346510000|2024-12-04 21:08:30|581.76|579.66|583.08|580.98|583.08|580.98|581.75|579.65|23
1733346520000|2024-12-04 21:08:40|583.13|581.03|583.05|580.95|583.51|581.41|583.05|580.95|26
1733346530000|2024-12-04 21:08:50|583.04|580.94|582.67|580.57|583.04|580.94|582.67|580.57|17
1733346540000|2024-12-04 21:09:00|582.66|580.56|581.55|579.45|582.66|580.56|581.55|579.45|32
1733346550000|2024-12-04 21:09:10|581.54|579.44|581.35|579.25|581.54|579.44|581.35|579.25|17
1733346560000|2024-12-04 21:09:20|581.47|579.37|581.82|579.72|582.12|580.02|581.46|579.36|21
1733346570000|2024-12-04 21:09:30|581.83|579.73|581.71|579.61|581.85|579.75|581.71|579.61|16
1733346580000|2024-12-04 21:09:40|581.7|579.6|581.96|579.86|581.97|579.87|581.6|579.5|14
1733346590000|2024-12-04 21:09:50|582.08|579.98|582.84|580.74|582.85|580.75|582.08|579.98|25
1733346600000|2024-12-04 21:10:00|582.85|580.75|584.53|582.43|584.53|582.43|582.85|580.75|23
1733346610000|2024-12-04 21:10:10|584.52|582.42|585.05|582.95|585.11|583.01|584.52|582.42|19
1733346620000|2024-12-04 21:10:20|584.89|582.79|584.34|582.24|585.04|582.94|584.31|582.21|14
1733346630000|2024-12-04 21:10:30|584.33|582.23|582.99|580.89|584.33|582.23|582.95|580.85|20
1733346640000|2024-12-04 21:10:40|582.74|580.64|583.39|581.29|583.44|581.34|582.63|580.53|22
1733346650000|2024-12-04 21:10:50|583.4|581.3|583.4|581.3|583.45|581.35|583.4|581.3|16
1733346660000|2024-12-04 21:11:00|583.41|581.31|582.82|580.72|583.41|581.31|581.98|579.88|25
1733346670000|2024-12-04 21:11:10|583.33|581.23|582.05|579.95|583.34|581.24|582.05|579.95|21
1733346680000|2024-12-04 21:11:20|582.04|579.94|582.7|580.6|582.7|580.6|581.68|579.58|16
1733346690000|2024-12-04 21:11:30|582.88|580.78|587.61|585.51|587.89|585.79|582.88|580.78|27
1733346700000|2024-12-04 21:11:40|587.89|585.79|587.97|585.87|588.55|586.45|587.7|585.6|20
1733346710000|2024-12-04 21:11:50|587.95|585.85|586.53|584.43|587.95|585.85|586.38|584.28|27
1733346720000|2024-12-04 21:12:00|586.52|584.42|586.11|584.01|586.52|584.42|585.68|583.58|15
1733346730000|2024-12-04 21:12:10|586.1|584|585.7|583.6|586.59|584.49|585.7|583.6|17
1733346740000|2024-12-04 21:12:20|585.69|583.59|585.44|583.34|585.69|583.59|585.36|583.26|17
1733346750000|2024-12-04 21:12:30|585.4|583.3|585.76|583.66|585.76|583.66|585.4|583.3|13
1733346760000|2024-12-04 21:12:40|585.86|583.76|586.06|583.96|586.06|583.96|585.86|583.76|10
1733346770000|2024-12-04 21:12:50|586.08|583.98|585.81|583.71|586.66|584.56|585.76|583.66|24
1733346780000|2024-12-04 21:13:00|585.48|583.38|584.99|582.89|585.48|583.38|584.93|582.83|27
1733346790000|2024-12-04 21:13:10|584.93|582.83|583.1|581|584.93|582.83|583.05|580.95|22
1733346800000|2024-12-04 21:13:20|582.9|580.8|582.07|579.97|582.91|580.81|582.07|579.97|18
1733346810000|2024-12-04 21:13:30|582.06|579.96|580.99|578.89|582.07|579.97|580.99|578.89|14
1733346820000|2024-12-04 21:13:40|580.9|578.8|579.89|577.79|580.9|578.8|579.89|577.79|22
1733346830000|2024-12-04 21:13:50|579.84|577.74|580.32|578.22|580.32|578.22|579.79|577.69|22
1733346840000|2024-12-04 21:14:00|580.33|578.23|580.07|577.97|580.36|578.26|580.04|577.94|21
1733346850000|2024-12-04 21:14:10|580.06|577.96|580.15|578.05|580.27|578.17|580.06|577.96|14
1733346860000|2024-12-04 21:14:20|579.96|577.86|579.8|577.7|579.98|577.88|579.8|577.7|14
1733346870000|2024-12-04 21:14:30|579.79|577.69|579.4|577.3|579.81|577.71|579.4|577.3|18
1733346880000|2024-12-04 21:14:40|579.41|577.31|578.21|576.11|579.41|577.31|578.2|576.1|19
1733346890000|2024-12-04 21:14:50|578.15|576.05|578.11|576.01|578.15|576.05|578.08|575.98|11
1733346900000|2024-12-04 21:15:00|578.13|576.03|577.18|575.08|578.21|576.11|577.18|575.08|21
1733346910000|2024-12-04 21:15:10|577.17|575.07|577.2|575.1|577.36|575.26|577.15|575.05|21
1733346920000|2024-12-04 21:15:20|577.19|575.09|577.11|575.01|577.19|575.09|576.99|574.89|15
1733346930000|2024-12-04 21:15:30|577.19|575.09|577.56|575.46|577.57|575.47|577.19|575.09|14
1733346940000|2024-12-04 21:15:40|577.46|575.36|577.44|575.34|577.46|575.36|577|574.9|15
1733346950000|2024-12-04 21:15:50|577.43|575.33|578.43|576.33|578.44|576.34|577.43|575.33|17
1733346960000|2024-12-04 21:16:00|578.57|576.47|579.29|577.19|579.29|577.19|578.57|576.47|21
1733346970000|2024-12-04 21:16:10|579.26|577.16|579.35|577.25|579.35|577.25|579.24|577.14|24
1733346980000|2024-12-04 21:16:20|579.43|577.33|579.4|577.3|579.44|577.34|578.98|576.88|18
1733346990000|2024-12-04 21:16:30|579.44|577.34|579.82|577.72|579.99|577.89|579.43|577.33|22
1733347000000|2024-12-04 21:16:40|579.83|577.73|580.51|578.41|580.51|578.41|579.83|577.73|17
1733347010000|2024-12-04 21:16:50|580.65|578.55|580.72|578.62|580.89|578.79|580.65|578.55|15
1733347020000|2024-12-04 21:17:00|580.71|578.61|580.65|578.55|580.72|578.62|580.62|578.52|14
1733347030000|2024-12-04 21:17:10|580.64|578.54|580.36|578.26|580.87|578.77|580.11|578.01|27
1733347040000|2024-12-04 21:17:20|580.35|578.25|580.75|578.65|580.75|578.65|580.3|578.2|19
1733347050000|2024-12-04 21:17:30|580.77|578.67|579.92|577.82|580.79|578.69|579.91|577.81|19
1733347060000|2024-12-04 21:17:40|579.93|577.83|580.31|578.21|580.35|578.25|579.82|577.72|20
1733347070000|2024-12-04 21:17:50|580.3|578.2|580.21|578.11|580.3|578.2|580.16|578.06|19
1733347080000|2024-12-04 21:18:00|580.2|578.1|580.08|577.98|580.2|578.1|579.91|577.81|18
1733347090000|2024-12-04 21:18:10|580.07|577.97|579.22|577.12|580.07|577.97|579.22|577.12|21
1733347100000|2024-12-04 21:18:20|579.28|577.18|580.06|577.96|580.06|577.96|579.28|577.18|21
1733347110000|2024-12-04 21:18:30|580.12|578.02|580.75|578.65|580.75|578.65|580.12|578.02|19
1733347120000|2024-12-04 21:18:40|580.76|578.66|580.83|578.73|581.14|579.04|580.76|578.66|14
1733347130000|2024-12-04 21:18:50|580.82|578.72|581.28|579.18|581.34|579.24|580.68|578.58|23
1733347140000|2024-12-04 21:19:00|581.27|579.17|581.58|579.48|581.82|579.72|581.27|579.17|24
1733347150000|2024-12-04 21:19:10|581.57|579.47|581.1|579|581.58|579.48|581.1|579|25
1733347160000|2024-12-04 21:19:20|581.09|578.99|581.15|579.05|581.5|579.4|581.09|578.99|25
1733347170000|2024-12-04 21:19:30|581.14|579.04|580.79|578.69|581.14|579.04|580.66|578.56|27
1733347180000|2024-12-04 21:19:40|580.98|578.88|580.95|578.85|581.34|579.24|580.95|578.85|27
1733347190000|2024-12-04 21:19:50|580.94|578.84|580.87|578.77|580.94|578.84|580.8|578.7|22
1733347200000|2024-12-04 21:20:00|580.86|578.76|581.28|579.18|581.45|579.35|580.86|578.76|19
1733347210000|2024-12-04 21:20:10|581.27|579.17|582.13|580.03|582.25|580.15|581.27|579.17|25
1733347220000|2024-12-04 21:20:20|582.12|580.02|581.58|579.48|582.12|580.02|581.58|579.48|28
1733347230000|2024-12-04 21:20:30|581.57|579.47|581.92|579.82|581.93|579.83|581.38|579.28|21
1733347240000|2024-12-04 21:20:40|581.91|579.81|581.77|579.67|581.91|579.81|581.72|579.62|21
1733347250000|2024-12-04 21:20:50|581.76|579.66|582.64|580.54|582.72|580.62|581.76|579.66|25
1733347260000|2024-12-04 21:21:00|582.63|580.53|582.46|580.36|582.63|580.53|582.36|580.26|23
1733347270000|2024-12-04 21:21:10|582.47|580.37|583.04|580.94|583.04|580.94|582.46|580.36|21
1733347280000|2024-12-04 21:21:20|582.93|580.83|582.9|580.8|583.03|580.93|582.9|580.8|19
1733347290000|2024-12-04 21:21:30|582.89|580.79|582.58|580.48|582.89|580.79|582.58|580.48|16
1733347300000|2024-12-04 21:21:40|582.57|580.47|582.43|580.33|582.57|580.47|582.43|580.33|17
1733347310000|2024-12-04 21:21:50|582.45|580.35|581.84|579.74|582.45|580.35|581.84|579.74|25
1733347320000|2024-12-04 21:22:00|581.83|579.73|582.79|580.69|582.83|580.73|581.69|579.59|25
1733347330000|2024-12-04 21:22:10|582.78|580.68|582.89|580.79|582.89|580.79|582.04|579.94|27
1733347340000|2024-12-04 21:22:20|582.9|580.8|582.64|580.54|582.9|580.8|582.46|580.36|16
1733347350000|2024-12-04 21:22:30|582.63|580.53|582.55|580.45|582.67|580.57|582.55|580.45|24
1733347360000|2024-12-04 21:22:40|582.54|580.44|582.67|580.57|582.67|580.57|582.46|580.36|12
1733347370000|2024-12-04 21:22:50|582.66|580.56|583.1|581|583.1|581|582.65|580.55|17
1733347380000|2024-12-04 21:23:00|583.09|580.99|583.89|581.79|583.89|581.79|583.09|580.99|21
1733347390000|2024-12-04 21:23:10|583.88|581.78|583.81|581.71|583.89|581.79|583.8|581.7|14
1733347400000|2024-12-04 21:23:20|583.8|581.7|584.46|582.36|584.46|582.36|583.8|581.7|20
1733347410000|2024-12-04 21:23:30|584.47|582.37|584.28|582.18|584.55|582.45|584.28|582.18|18
1733347420000|2024-12-04 21:23:40|584.3|582.2|583.52|581.42|584.3|582.2|583.52|581.42|29
1733347430000|2024-12-04 21:23:50|583.49|581.39|583.33|581.23|583.49|581.39|583.32|581.22|14
1733347440000|2024-12-04 21:24:00|583.34|581.24|583|580.9|583.41|581.31|582.99|580.89|18
1733347450000|2024-12-04 21:24:10|582.99|580.89|582.83|580.73|583|580.9|582.83|580.73|20
1733347460000|2024-12-04 21:24:20|582.82|580.72|582.72|580.62|582.82|580.72|582.72|580.62|17
1733347470000|2024-12-04 21:24:30|582.71|580.61|583.06|580.96|583.11|581.01|582.71|580.61|20
1733347480000|2024-12-04 21:24:40|583.04|580.94|583.28|581.18|583.29|581.19|583|580.9|21
1733347490000|2024-12-04 21:24:50|583.27|581.17|582.88|580.78|583.27|581.17|582.88|580.78|23
1733347500000|2024-12-04 21:25:00|582.87|580.77|582.76|580.66|582.89|580.79|582.76|580.66|23
1733347510000|2024-12-04 21:25:10|582.75|580.65|583.44|581.34|583.44|581.34|582.75|580.65|21
1733347520000|2024-12-04 21:25:20|583.51|581.41|584.11|582.01|584.12|582.02|583.5|581.4|16
1733347530000|2024-12-04 21:25:30|584.12|582.02|584.07|581.97|584.19|582.09|584.07|581.97|23
1733347540000|2024-12-04 21:25:40|584.06|581.96|583.67|581.57|584.06|581.96|583.65|581.55|23
1733347550000|2024-12-04 21:25:50|583.66|581.56|583.39|581.29|583.66|581.56|583.23|581.13|22
1733347560000|2024-12-04 21:26:00|583.38|581.28|583.64|581.54|583.65|581.55|583.32|581.22|16
1733347570000|2024-12-04 21:26:10|583.63|581.53|583.85|581.75|583.87|581.77|583.57|581.47|17
1733347580000|2024-12-04 21:26:20|583.84|581.74|583.28|581.18|583.84|581.74|583.28|581.18|19
1733347590000|2024-12-04 21:26:30|583.27|581.17|583.88|581.78|583.95|581.85|583.27|581.17|25
1733347600000|2024-12-04 21:26:40|583.89|581.79|584.09|581.99|584.1|582|583.81|581.71|19
1733347610000|2024-12-04 21:26:50|584.08|581.98|584.25|582.15|584.31|582.21|584.07|581.97|20
1733347620000|2024-12-04 21:27:00|584.19|582.09|583.86|581.76|584.19|582.09|583.86|581.76|26
1733347630000|2024-12-04 21:27:10|583.85|581.75|583.47|581.37|583.85|581.75|583.47|581.37|21
1733347640000|2024-12-04 21:27:20|583.46|581.36|583.24|581.14|583.46|581.36|583.24|581.14|18
1733347650000|2024-12-04 21:27:30|583.23|581.13|583.11|581.01|583.23|581.13|583.11|581.01|12
1733347660000|2024-12-04 21:27:40|583.1|581|583.16|581.06|583.16|581.06|583.07|580.97|11
1733347670000|2024-12-04 21:27:50|583.33|581.23|583.55|581.45|583.57|581.47|583.32|581.22|17
1733347680000|2024-12-04 21:28:00|583.57|581.47|583.88|581.78|583.95|581.85|583.57|581.47|19
1733347690000|2024-12-04 21:28:10|583.87|581.77|583.24|581.14|583.87|581.77|583.24|581.14|25
1733347700000|2024-12-04 21:28:20|583.23|581.13|582.47|580.37|583.23|581.13|582.47|580.37|26
1733347710000|2024-12-04 21:28:30|582.46|580.36|582.47|580.37|582.61|580.51|582.46|580.36|17
1733347720000|2024-12-04 21:28:40|582.46|580.36|582.44|580.34|582.5|580.4|582.44|580.34|10
1733347730000|2024-12-04 21:28:50|582.52|580.42|582.5|580.4|582.52|580.42|582.49|580.39|9
1733347740000|2024-12-04 21:29:00|582.51|580.41|582.64|580.54|582.74|580.64|582.51|580.41|15
1733347750000|2024-12-04 21:29:10|582.59|580.49|582.06|579.96|582.59|580.49|582.06|579.96|20
1733347760000|2024-12-04 21:29:20|582.05|579.95|582.07|579.97|582.08|579.98|582.01|579.91|16
1733347770000|2024-12-04 21:29:30|582.08|579.98|582.22|580.12|582.23|580.13|582.08|579.98|15
1733347780000|2024-12-04 21:29:40|582.24|580.14|582.93|580.83|582.95|580.85|582.24|580.14|14
1733347790000|2024-12-04 21:29:50|582.92|580.82|582.76|580.66|582.92|580.82|582.76|580.66|18
1733347800000|2024-12-04 21:30:00|582.75|580.65|582.43|580.33|582.76|580.66|582.43|580.33|18
1733347810000|2024-12-04 21:30:10|582.64|580.54|582.67|580.57|582.72|580.62|582.53|580.43|18
1733347820000|2024-12-04 21:30:20|582.65|580.55|582.18|580.08|582.65|580.55|582.18|580.08|22
1733347830000|2024-12-04 21:30:30|582.17|580.07|582.02|579.92|582.17|580.07|582.02|579.92|17
1733347840000|2024-12-04 21:30:40|582.01|579.91|582.38|580.28|582.43|580.33|582|579.9|18
1733347850000|2024-12-04 21:30:50|582.37|580.27|582.67|580.57|582.69|580.59|582.36|580.26|18
1733347860000|2024-12-04 21:31:00|582.68|580.58|581.62|579.52|582.68|580.58|581.62|579.52|23
1733347870000|2024-12-04 21:31:10|581.63|579.53|581.1|579|581.63|579.53|581.09|578.99|23
1733347880000|2024-12-04 21:31:20|581.11|579.01|581.61|579.51|581.64|579.54|581.11|579.01|19
1733347890000|2024-12-04 21:31:30|581.6|579.5|581.52|579.42|581.6|579.5|581.52|579.42|11
1733347900000|2024-12-04 21:31:40|581.51|579.41|581.56|579.46|581.64|579.54|581.5|579.4|14
1733347910000|2024-12-04 21:31:50|581.55|579.45|580.61|578.51|581.55|579.45|580.61|578.51|25
1733347920000|2024-12-04 21:32:00|580.6|578.5|580.34|578.24|580.6|578.5|580.25|578.15|16
1733347930000|2024-12-04 21:32:10|580.35|578.25|580.5|578.4|580.58|578.48|580.35|578.25|17
1733347940000|2024-12-04 21:32:20|580.49|578.39|579.76|577.66|580.49|578.39|579.76|577.66|22
1733347950000|2024-12-04 21:32:30|579.75|577.65|579.18|577.08|579.75|577.65|579.18|577.08|20
1733347960000|2024-12-04 21:32:40|579.17|577.07|578.62|576.52|579.17|577.07|578.58|576.48|23
1733347970000|2024-12-04 21:32:50|578.61|576.51|579.09|576.99|579.09|576.99|578.61|576.51|20
1733347980000|2024-12-04 21:33:00|579.1|577|580.04|577.94|580.04|577.94|579.1|577|27
1733347990000|2024-12-04 21:33:10|580.05|577.95|580.17|578.07|580.17|578.07|580.04|577.94|17
1733348000000|2024-12-04 21:33:20|580.14|578.04|580.4|578.3|580.42|578.32|580.11|578.01|14
1733348010000|2024-12-04 21:33:30|580.41|578.31|580.19|578.09|580.54|578.44|580.19|578.09|23
1733348020000|2024-12-04 21:33:40|580.18|578.08|579.88|577.78|580.18|578.08|579.84|577.74|19
1733348030000|2024-12-04 21:33:50|579.87|577.77|579.6|577.5|579.87|577.77|579.6|577.5|20
1733348040000|2024-12-04 21:34:00|579.67|577.57|579.89|577.79|579.89|577.79|579.67|577.57|13
1733348050000|2024-12-04 21:34:10|579.88|577.78|579.9|577.8|579.9|577.8|579.83|577.73|12
1733348060000|2024-12-04 21:34:20|579.91|577.81|580|577.9|580.01|577.91|579.84|577.74|14
1733348070000|2024-12-04 21:34:30|580.01|577.91|579.75|577.65|580.08|577.98|579.75|577.65|22
1733348080000|2024-12-04 21:34:40|579.74|577.64|579.67|577.57|579.74|577.64|579.67|577.57|11
1733348090000|2024-12-04 21:34:50|579.66|577.56|579.39|577.29|579.66|577.56|579.39|577.29|12
1733348100000|2024-12-04 21:35:00|579.38|577.28|580.31|578.21|580.33|578.23|579.38|577.28|27
1733348110000|2024-12-04 21:35:10|580.3|578.2|580.2|578.1|580.3|578.2|580.2|578.1|9
1733348120000|2024-12-04 21:35:20|580.19|578.09|580.16|578.06|580.23|578.13|580.14|578.04|17
1733348130000|2024-12-04 21:35:30|580.15|578.05|579.8|577.7|580.15|578.05|579.8|577.7|13
1733348140000|2024-12-04 21:35:40|579.79|577.69|579.5|577.4|579.79|577.69|579.5|577.4|15
1733348150000|2024-12-04 21:35:50|579.49|577.39|579.43|577.33|579.49|577.39|579.43|577.33|9
1733348160000|2024-12-04 21:36:00|579.42|577.32|579.14|577.04|579.42|577.32|579.11|577.01|15
1733348170000|2024-12-04 21:36:10|579.13|577.03|578.99|576.89|579.13|577.03|578.99|576.89|10
1733348180000|2024-12-04 21:36:20|578.98|576.88|579.4|577.3|579.4|577.3|578.98|576.88|16
1733348190000|2024-12-04 21:36:30|579.41|577.31|579.42|577.32|579.54|577.44|579.41|577.31|18
1733348200000|2024-12-04 21:36:40|579.41|577.31|579.53|577.43|579.55|577.45|579.4|577.3|11
1733348210000|2024-12-04 21:36:50|579.52|577.42|579.31|577.21|579.52|577.42|579.31|577.21|9
1733348220000|2024-12-04 21:37:00|579.16|577.06|579.33|577.23|579.33|577.23|579.07|576.97|19
1733348230000|2024-12-04 21:37:10|579.32|577.22|579.94|577.84|580.01|577.91|579.32|577.22|23
1733348240000|2024-12-04 21:37:20|579.95|577.85|580.47|578.37|580.47|578.37|579.95|577.85|16
1733348250000|2024-12-04 21:37:30|580.46|578.36|580.45|578.35|580.5|578.4|580.45|578.35|12
1733348260000|2024-12-04 21:37:40|580.44|578.34|579.99|577.89|580.44|578.34|579.99|577.89|14
1733348270000|2024-12-04 21:37:50|579.98|577.88|579.85|577.75|579.98|577.88|579.85|577.75|14
1733348280000|2024-12-04 21:38:00|579.84|577.74|579.32|577.22|579.84|577.74|579.32|577.22|23
1733348290000|2024-12-04 21:38:10|579.31|577.21|579.31|577.21|579.47|577.37|579.3|577.2|18
1733348300000|2024-12-04 21:38:20|579.3|577.2|578.27|576.17|579.3|577.2|578.27|576.17|26
1733348310000|2024-12-04 21:38:30|578.26|576.16|577.92|575.82|578.26|576.16|577.92|575.82|17
1733348320000|2024-12-04 21:38:40|577.91|575.81|578.24|576.14|578.27|576.17|577.91|575.81|14
1733348330000|2024-12-04 21:38:50|578.23|576.13|578.17|576.07|578.23|576.13|578.17|576.07|9
1733348340000|2024-12-04 21:39:00|578.16|576.06|578.37|576.27|578.37|576.27|578.16|576.06|12
1733348350000|2024-12-04 21:39:10|578.34|576.24|578.93|576.83|578.94|576.84|578.34|576.24|16
1733348360000|2024-12-04 21:39:20|578.94|576.84|579.25|577.15|579.25|577.15|578.94|576.84|17
1733348370000|2024-12-04 21:39:30|579.26|577.16|579.07|576.97|579.28|577.18|579.07|576.97|11
1733348380000|2024-12-04 21:39:40|579.08|576.98|578.84|576.74|579.09|576.99|578.84|576.74|14
1733348390000|2024-12-04 21:39:50|578.83|576.73|578.8|576.7|578.83|576.73|578.8|576.7|7
1733348400000|2024-12-04 21:40:00|578.79|576.69|578.3|576.2|578.79|576.69|578.19|576.09|13
1733348410000|2024-12-04 21:40:10|578.29|576.19|578.64|576.54|578.64|576.54|578.28|576.18|18
1733348420000|2024-12-04 21:40:20|578.63|576.53|578.52|576.42|578.63|576.53|578.52|576.42|12
1733348430000|2024-12-04 21:40:30|578.51|576.41|578.59|576.49|578.59|576.49|578.48|576.38|5
1733348440000|2024-12-04 21:40:40|578.6|576.5|578.93|576.83|578.96|576.86|578.6|576.5|19
1733348450000|2024-12-04 21:40:50|578.92|576.82|578.82|576.72|578.92|576.82|578.82|576.72|11
1733348460000|2024-12-04 21:41:00|578.81|576.71|578.87|576.77|578.93|576.83|578.79|576.69|11
1733348470000|2024-12-04 21:41:10|578.86|576.76|578.97|576.87|578.98|576.88|578.86|576.76|9
1733348480000|2024-12-04 21:41:20|578.96|576.86|578.96|576.86|579.02|576.92|578.96|576.86|8
1733348490000|2024-12-04 21:41:30|578.95|576.85|578.77|576.67|578.95|576.85|578.77|576.67|8
1733348500000|2024-12-04 21:41:40|578.76|576.66|579.18|577.08|579.18|577.08|578.76|576.66|14
1733348510000|2024-12-04 21:41:50|579.19|577.09|579.35|577.25|579.35|577.25|579.19|577.09|8
1733348520000|2024-12-04 21:42:00|579.34|577.24|579.76|577.66|579.76|577.66|579.34|577.24|15
1733348530000|2024-12-04 21:42:10|579.77|577.67|579.71|577.61|579.78|577.68|579.71|577.61|9
1733348540000|2024-12-04 21:42:20|579.7|577.6|579.83|577.73|579.83|577.73|579.65|577.55|15
1733348550000|2024-12-04 21:42:30|579.84|577.74|580.31|578.21|580.33|578.23|579.84|577.74|19
1733348560000|2024-12-04 21:42:40|580.3|578.2|579.96|577.86|580.3|578.2|579.96|577.86|14
1733348570000|2024-12-04 21:42:50|579.95|577.85|579.92|577.82|579.96|577.86|579.92|577.82|10
1733348580000|2024-12-04 21:43:00|579.91|577.81|580|577.9|580.1|578|579.91|577.81|15
1733348590000|2024-12-04 21:43:10|579.99|577.89|579.69|577.59|579.99|577.89|579.68|577.58|15
1733348600000|2024-12-04 21:43:20|579.7|577.6|579.7|577.6|579.74|577.64|579.69|577.59|8
1733348610000|2024-12-04 21:43:30|579.69|577.59|579.39|577.29|579.69|577.59|579.39|577.29|11
1733348620000|2024-12-04 21:43:40|579.38|577.28|579.14|577.04|579.38|577.28|579.14|577.04|16
1733348630000|2024-12-04 21:43:50|579.13|577.03|579.09|576.99|579.13|577.03|579.09|576.99|5
1733348640000|2024-12-04 21:44:00|579.08|576.98|578.42|576.32|579.08|576.98|578.41|576.31|21
1733348650000|2024-12-04 21:44:10|578.41|576.31|578.32|576.22|578.41|576.31|578.13|576.03|16
1733348660000|2024-12-04 21:44:20|578.31|576.21|578.34|576.24|578.36|576.26|578.31|576.21|8
1733348670000|2024-12-04 21:44:30|578.33|576.23|578.52|576.42|578.52|576.42|578.32|576.22|8
1733348680000|2024-12-04 21:44:40|578.53|576.43|578.7|576.6|578.7|576.6|578.53|576.43|7
1733348690000|2024-12-04 21:44:50|578.71|576.61|578.99|576.89|579.01|576.91|578.71|576.61|15
1733348700000|2024-12-04 21:45:00|578.98|576.88|578.93|576.83|578.98|576.88|578.93|576.83|8
1733348710000|2024-12-04 21:45:10|578.92|576.82|579.08|576.98|579.13|577.03|578.9|576.8|12
1733348720000|2024-12-04 21:45:20|579.09|576.99|579.09|576.99|579.11|577.01|579.09|576.99|5
1733348730000|2024-12-04 21:45:30|579.08|576.98|578.97|576.87|579.15|577.05|578.97|576.87|11
1733348740000|2024-12-04 21:45:40|578.98|576.88|578.89|576.79|578.98|576.88|578.89|576.79|10
1733348750000|2024-12-04 21:45:50|578.88|576.78|578.84|576.74|578.88|576.78|578.67|576.57|10
1733348760000|2024-12-04 21:46:00|578.86|576.76|579.21|577.11|579.21|577.11|578.86|576.76|15
1733348770000|2024-12-04 21:46:10|579.26|577.16|579.79|577.69|579.82|577.72|579.26|577.16|15
1733348780000|2024-12-04 21:46:20|579.8|577.7|579.74|577.64|579.81|577.71|579.74|577.64|13
1733348790000|2024-12-04 21:46:30|579.73|577.63|579.66|577.56|579.73|577.63|579.65|577.55|15
1733348800000|2024-12-04 21:46:40|579.65|577.55|579.34|577.24|579.68|577.58|579.34|577.24|18
1733348810000|2024-12-04 21:46:50|579.26|577.16|578.99|576.89|579.26|577.16|578.99|576.89|16
1733348820000|2024-12-04 21:47:00|578.98|576.88|579.04|576.94|579.06|576.96|578.96|576.86|9
1733348830000|2024-12-04 21:47:10|579.11|577.01|579.11|577.01|579.19|577.09|579.1|577|16
1733348840000|2024-12-04 21:47:20|579.1|577|578.84|576.74|579.1|577|578.84|576.74|13
1733348850000|2024-12-04 21:47:30|578.83|576.73|578.43|576.33|578.83|576.73|578.43|576.33|23
1733348860000|2024-12-04 21:47:40|578.42|576.32|578.06|575.96|578.42|576.32|578.06|575.96|18
1733348870000|2024-12-04 21:47:50|578.05|575.95|578|575.9|578.05|575.95|578|575.9|8
1733348880000|2024-12-04 21:48:00|577.9|575.8|577.21|575.11|577.91|575.81|577.21|575.11|25
1733348890000|2024-12-04 21:48:10|577.2|575.1|576.92|574.82|577.2|575.1|576.91|574.81|19
1733348900000|2024-12-04 21:48:20|576.91|574.81|576.5|574.4|576.91|574.81|576.49|574.39|17
1733348910000|2024-12-04 21:48:30|576.49|574.39|575.74|573.64|576.49|574.39|575.74|573.64|11
1733348920000|2024-12-04 21:48:40|575.72|573.62|575.89|573.79|575.89|573.79|575.71|573.61|21
1733348930000|2024-12-04 21:48:50|575.87|573.77|575.7|573.6|575.87|573.77|575.69|573.59|14
1733348940000|2024-12-04 21:49:00|575.69|573.59|575.43|573.33|575.69|573.59|574.86|572.76|26
1733348950000|2024-12-04 21:49:10|575.44|573.34|575.67|573.57|575.67|573.57|575.44|573.34|13
1733348960000|2024-12-04 21:49:20|575.68|573.58|575.9|573.8|575.93|573.83|575.68|573.58|15
1733348970000|2024-12-04 21:49:30|575.91|573.81|576.41|574.31|576.45|574.35|575.91|573.81|27
1733348980000|2024-12-04 21:49:40|576.4|574.3|576.39|574.29|576.42|574.32|576.38|574.28|13
1733348990000|2024-12-04 21:49:50|576.38|574.28|576.3|574.2|576.39|574.29|576.3|574.2|13
1733349000000|2024-12-04 21:50:00|576.31|574.21|576.45|574.35|576.49|574.39|576.29|574.19|9
1733349010000|2024-12-04 21:50:10|576.44|574.34|575.88|573.78|576.44|574.34|575.88|573.78|27
1733349020000|2024-12-04 21:50:20|575.89|573.79|575.75|573.65|575.9|573.8|575.75|573.65|22
1733349030000|2024-12-04 21:50:30|575.74|573.64|574.94|572.84|575.74|573.64|574.94|572.84|13
1733349040000|2024-12-04 21:50:40|574.93|572.83|574.85|572.75|574.94|572.84|574.85|572.75|12
1733349050000|2024-12-04 21:50:50|574.84|572.74|574.83|572.73|574.85|572.75|574.81|572.71|9
1733349060000|2024-12-04 21:51:00|574.84|572.74|575.06|572.96|575.09|572.99|574.82|572.72|11
1733349070000|2024-12-04 21:51:10|575.05|572.95|575.47|573.37|575.47|573.37|575|572.9|15
1733349080000|2024-12-04 21:51:20|575.48|573.38|575.93|573.83|575.93|573.83|575.48|573.38|17
1733349090000|2024-12-04 21:51:30|576.06|573.96|576.08|573.98|576.08|573.98|576.03|573.93|13
1733349100000|2024-12-04 21:51:40|576.07|573.97|576.25|574.15|576.3|574.2|576.07|573.97|13
1733349110000|2024-12-04 21:51:50|576.24|574.14|576.16|574.06|576.24|574.14|576.16|574.06|9
1733349120000|2024-12-04 21:52:00|576.19|574.09|576.33|574.23|576.33|574.23|576.19|574.09|11
1733349130000|2024-12-04 21:52:10|576.34|574.24|576.51|574.41|576.52|574.42|576.33|574.23|12
1733349140000|2024-12-04 21:52:20|576.52|574.42|577|574.9|577|574.9|576.52|574.42|22
1733349150000|2024-12-04 21:52:30|577.01|574.91|577.05|574.95|577.11|575.01|577.01|574.91|18
1733349160000|2024-12-04 21:52:40|577.04|574.94|576.54|574.44|577.04|574.94|576.54|574.44|20
1733349170000|2024-12-04 21:52:50|576.53|574.43|576.49|574.39|576.54|574.44|576.49|574.39|6
1733349180000|2024-12-04 21:53:00|576.48|574.38|576.42|574.32|576.48|574.38|576.41|574.31|15
1733349190000|2024-12-04 21:53:10|576.4|574.3|576.12|574.02|576.4|574.3|576.12|574.02|11
1733349200000|2024-12-04 21:53:20|576.13|574.03|576.47|574.37|576.47|574.37|576.13|574.03|23
1733349210000|2024-12-04 21:53:30|576.48|574.38|576.69|574.59|576.73|574.63|576.48|574.38|17
1733349220000|2024-12-04 21:53:40|576.68|574.58|576.48|574.38|576.68|574.58|576.48|574.38|13
1733349230000|2024-12-04 21:53:50|576.47|574.37|575.09|572.99|576.47|574.37|575.09|572.99|20
1733349240000|2024-12-04 21:54:00|575.08|572.98|574.5|572.4|575.08|572.98|574.42|572.32|19
1733349250000|2024-12-04 21:54:10|574.51|572.41|574.56|572.46|574.57|572.47|574.51|572.41|11
1733349260000|2024-12-04 21:54:20|574.57|572.47|574.95|572.85|574.96|572.86|574.57|572.47|12
1733349270000|2024-12-04 21:54:30|574.96|572.86|575.16|573.06|575.19|573.09|574.95|572.85|23
1733349280000|2024-12-04 21:54:40|575.21|573.11|575.2|573.1|575.27|573.17|575.2|573.1|12
1733349290000|2024-12-04 21:54:50|575.19|573.09|575.3|573.2|575.31|573.21|575.18|573.08|12
1733349300000|2024-12-04 21:55:00|575.31|573.21|575.65|573.55|575.66|573.56|575.31|573.21|15
1733349310000|2024-12-04 21:55:10|575.66|573.56|576.19|574.09|576.22|574.12|575.66|573.56|13
1733349320000|2024-12-04 21:55:20|576.25|574.15|576.66|574.56|576.71|574.61|576.25|574.15|17
1733349330000|2024-12-04 21:55:30|576.65|574.55|576.88|574.78|576.88|574.78|576.65|574.55|14
1733349340000|2024-12-04 21:55:40|576.89|574.79|576.82|574.72|576.9|574.8|576.82|574.72|10
1733349350000|2024-12-04 21:55:50|576.81|574.71|576.72|574.62|576.81|574.71|576.69|574.59|11
1733349360000|2024-12-04 21:56:00|576.71|574.61|576.73|574.63|576.77|574.67|576.66|574.56|17
1733349370000|2024-12-04 21:56:10|576.78|574.68|576.79|574.69|576.79|574.69|576.77|574.67|6
1733349380000|2024-12-04 21:56:20|576.86|574.76|576.99|574.89|577.01|574.91|576.86|574.76|12
1733349390000|2024-12-04 21:56:30|576.98|574.88|577.01|574.91|577.01|574.91|576.98|574.88|8
1733349400000|2024-12-04 21:56:40|577|574.9|577.77|575.67|577.77|575.67|576.99|574.89|10
1733349410000|2024-12-04 21:56:50|577.78|575.68|577.87|575.77|577.87|575.77|577.71|575.61|18
1733349420000|2024-12-04 21:57:00|577.88|575.78|578.15|576.05|578.15|576.05|577.87|575.77|18
1733349430000|2024-12-04 21:57:10|578.14|576.04|578.87|576.77|578.87|576.77|578.14|576.04|22
1733349440000|2024-12-04 21:57:20|578.88|576.78|579.03|576.93|579.05|576.95|578.88|576.78|11
1733349450000|2024-12-04 21:57:30|579.04|576.94|578.96|576.86|579.05|576.95|578.96|576.86|13
1733349460000|2024-12-04 21:57:40|578.95|576.85|578.81|576.71|578.95|576.85|578.81|576.71|7
1733349470000|2024-12-04 21:57:50|578.75|576.65|578.71|576.61|578.75|576.65|578.71|576.61|5
1733349480000|2024-12-04 21:58:00|578.7|576.6|578.63|576.53|578.7|576.6|578.63|576.53|8
1733349490000|2024-12-04 21:58:10|578.68|576.58|578.76|576.66|578.77|576.67|578.68|576.58|9
1733349500000|2024-12-04 21:58:20|578.75|576.65|578.78|576.68|578.8|576.7|578.74|576.64|7
1733349510000|2024-12-04 21:58:30|578.77|576.67|578.52|576.42|578.77|576.67|578.52|576.42|13
1733349520000|2024-12-04 21:58:40|578.51|576.41|578.47|576.37|578.51|576.41|578.43|576.33|7
1733349530000|2024-12-04 21:58:50|578.46|576.36|578.28|576.18|578.46|576.36|578.28|576.18|12
1733349540000|2024-12-04 21:59:00|578.27|576.17|578.24|576.14|578.27|576.17|578.24|576.14|4
1733349550000|2024-12-04 21:59:10|578.23|576.13|578.32|576.22|578.33|576.23|578.21|576.11|9
1733349560000|2024-12-04 21:59:20|578.33|576.23|578.37|576.27|578.4|576.3|578.33|576.23|5
1733349570000|2024-12-04 21:59:30|578.36|576.26|577.73|575.63|578.36|576.26|577.73|575.63|22
1733349580000|2024-12-04 21:59:40|577.71|575.61|577.64|575.54|577.71|575.61|577.63|575.53|12
1733349590000|2024-12-04 21:59:50|577.65|575.55|577.73|575.63|577.75|575.65|577.65|575.55|7
1733349600000|2024-12-04 22:00:00|577.72|575.62|578.47|576.37|578.47|576.37|577.72|575.62|14
1733349610000|2024-12-04 22:00:10|578.46|576.36|578.95|576.85|578.95|576.85|578.45|576.35|14
1733349620000|2024-12-04 22:00:20|578.96|576.86|579.03|576.93|579.04|576.94|578.95|576.85|12
1733349630000|2024-12-04 22:00:30|579.02|576.92|579.04|576.94|579.05|576.95|579.02|576.92|5
1733349640000|2024-12-04 22:00:40|579.03|576.93|578.78|576.68|579.03|576.93|578.69|576.59|11
1733349650000|2024-12-04 22:00:50|578.68|576.58|577.45|575.35|578.68|576.58|577.45|575.35|30
1733349660000|2024-12-04 22:01:00|577.44|575.34|577.31|575.21|577.44|575.34|577.31|575.21|16
1733349670000|2024-12-04 22:01:10|577.3|575.2|576.54|574.44|577.3|575.2|576.54|574.44|17
1733349680000|2024-12-04 22:01:20|576.53|574.43|576.28|574.18|576.53|574.43|576.28|574.18|18
1733349690000|2024-12-04 22:01:30|576.27|574.17|576.59|574.49|576.59|574.49|576.25|574.15|13
1733349700000|2024-12-04 22:01:40|576.58|574.48|576.5|574.4|576.58|574.48|576.5|574.4|9
1733349710000|2024-12-04 22:01:50|576.55|574.45|576.8|574.7|576.8|574.7|576.54|574.44|14
1733349720000|2024-12-04 22:02:00|576.81|574.71|577.04|574.94|577.04|574.94|576.73|574.63|19
1733349730000|2024-12-04 22:02:10|577.1|575|577.07|574.97|577.19|575.09|577.07|574.97|15
1733349740000|2024-12-04 22:02:20|577.12|575.02|577.39|575.29|577.39|575.29|577.12|575.02|11
1733349750000|2024-12-04 22:02:30|577.4|575.3|577.48|575.38|577.51|575.41|577.4|575.3|9
1733349760000|2024-12-04 22:02:40|577.29|575.19|576.74|574.64|577.29|575.19|576.74|574.64|22
1733349770000|2024-12-04 22:02:50|576.73|574.63|576.79|574.69|576.81|574.71|576.73|574.63|7
1733349780000|2024-12-04 22:03:00|576.78|574.68|576.6|574.5|576.78|574.68|576.59|574.49|13
1733349790000|2024-12-04 22:03:10|576.59|574.49|576.51|574.41|576.59|574.49|576.43|574.33|11
1733349800000|2024-12-04 22:03:20|576.5|574.4|576.73|574.63|576.73|574.63|576.5|574.4|18
1733349810000|2024-12-04 22:03:30|576.74|574.64|577.02|574.92|577.03|574.93|576.74|574.64|12
1733349820000|2024-12-04 22:03:40|577.01|574.91|577.28|575.18|577.28|575.18|577.01|574.91|14
1733349830000|2024-12-04 22:03:50|577.27|575.17|577.27|575.17|577.29|575.19|577.26|575.16|7
1733349840000|2024-12-04 22:04:00|577.28|575.18|577.46|575.36|577.49|575.39|577.28|575.18|13
1733349850000|2024-12-04 22:04:10|577.47|575.37|577.41|575.31|577.48|575.38|577.41|575.31|8
1733349860000|2024-12-04 22:04:20|577.4|575.3|577.65|575.55|577.65|575.55|577.4|575.3|10
1733349870000|2024-12-04 22:04:30|577.64|575.54|577.76|575.66|577.78|575.68|577.63|575.53|10
1733349880000|2024-12-04 22:04:40|577.75|575.65|578.06|575.96|578.06|575.96|577.75|575.65|15
1733349890000|2024-12-04 22:04:50|578.13|576.03|578.18|576.08|578.22|576.12|578.13|576.03|9
1733349900000|2024-12-04 22:05:00|578.17|576.07|578.25|576.15|578.25|576.15|578.17|576.07|6
1733349910000|2024-12-04 22:05:10|578.43|576.33|578.61|576.51|578.62|576.52|578.43|576.33|11
1733349920000|2024-12-04 22:05:20|578.6|576.5|578.74|576.64|578.75|576.65|578.6|576.5|7
1733349930000|2024-12-04 22:05:30|578.73|576.63|578.7|576.6|578.74|576.64|578.7|576.6|8
1733349940000|2024-12-04 22:05:40|578.69|576.59|578.46|576.36|578.69|576.59|578.46|576.36|12
1733349950000|2024-12-04 22:05:50|578.45|576.35|578.42|576.32|578.45|576.35|578.42|576.32|4
1733349960000|2024-12-04 22:06:00|578.41|576.31|578.59|576.49|578.6|576.5|578.37|576.27|11
1733349970000|2024-12-04 22:06:10|578.6|576.5|578.45|576.35|578.6|576.5|578.45|576.35|12
1733349980000|2024-12-04 22:06:20|578.44|576.34|578.4|576.3|578.44|576.34|578.4|576.3|5
1733349990000|2024-12-04 22:06:30|578.39|576.29|578.37|576.27|578.39|576.29|578.36|576.26|9
1733350000000|2024-12-04 22:06:40|578.36|576.26|578.06|575.96|578.4|576.3|577.72|575.62|18
1733350010000|2024-12-04 22:06:50|578.08|575.98|578.06|575.96|578.1|576|578.06|575.96|7
1733350020000|2024-12-04 22:07:00|578.05|575.95|578.25|576.15|578.33|576.23|578.05|575.95|14
1733350030000|2024-12-04 22:07:10|578.26|576.16|578.32|576.22|578.32|576.22|578.22|576.12|12
1733350040000|2024-12-04 22:07:20|578.33|576.23|578.34|576.24|578.37|576.27|578.33|576.23|13
1733350050000|2024-12-04 22:07:30|578.56|576.46|578.68|576.58|578.69|576.59|578.56|576.46|11
1733350060000|2024-12-04 22:07:40|578.67|576.57|578.65|576.55|578.67|576.57|578.65|576.55|3
1733350070000|2024-12-04 22:07:50|578.66|576.56|578.48|576.38|578.67|576.57|578.48|576.38|12
1733350080000|2024-12-04 22:08:00|578.47|576.37|578.43|576.33|578.47|576.37|578.43|576.33|7
1733350090000|2024-12-04 22:08:10|578.42|576.32|578.29|576.19|578.42|576.32|578.07|575.97|20
1733350100000|2024-12-04 22:08:20|578.3|576.2|578.82|576.72|578.82|576.72|578.3|576.2|22
1733350110000|2024-12-04 22:08:30|578.83|576.73|579.01|576.91|579.01|576.91|578.83|576.73|14
1733350120000|2024-12-04 22:08:40|579|576.9|579.02|576.92|579.02|576.92|578.99|576.89|7
1733350130000|2024-12-04 22:08:50|579.01|576.91|579.14|577.04|579.15|577.05|579.01|576.91|7
1733350140000|2024-12-04 22:09:00|579.13|577.03|579.27|577.17|579.32|577.22|579.13|577.03|8
1733350150000|2024-12-04 22:09:10|579.28|577.18|579.08|576.98|579.28|577.18|579.08|576.98|15
1733350160000|2024-12-04 22:09:20|579.07|576.97|579.05|576.95|579.07|576.97|579.05|576.95|5
1733350170000|2024-12-04 22:09:30|579.04|576.94|578.96|576.86|579.04|576.94|578.96|576.86|5
1733350180000|2024-12-04 22:09:40|578.95|576.85|578.95|576.85|578.96|576.86|578.94|576.84|5
1733350190000|2024-12-04 22:09:50|578.94|576.84|578.97|576.87|578.99|576.89|578.92|576.82|6
1733350200000|2024-12-04 22:10:00|578.96|576.86|579|576.9|579.06|576.96|578.96|576.86|7
1733350210000|2024-12-04 22:10:10|578.99|576.89|578.63|576.53|578.99|576.89|578.63|576.53|14
1733350220000|2024-12-04 22:10:20|578.62|576.52|578.41|576.31|578.62|576.52|578.4|576.3|13
1733350230000|2024-12-04 22:10:30|578.4|576.3|578.29|576.19|578.4|576.3|578.28|576.18|9
1733350240000|2024-12-04 22:10:40|578.3|576.2|578.3|576.2|578.3|576.2|578.3|576.2|1
1733350250000|2024-12-04 22:10:50|578.29|576.19|578.29|576.19|578.29|576.19|578.29|576.19|1
1733350260000|2024-12-04 22:11:00|578.28|576.18|577.83|575.73|578.28|576.18|577.83|575.73|12
1733350270000|2024-12-04 22:11:10|577.82|575.72|577.4|575.3|577.82|575.72|577.4|575.3|18
1733350280000|2024-12-04 22:11:20|577.39|575.29|577.31|575.21|577.39|575.29|577.31|575.21|9
1733350290000|2024-12-04 22:11:30|577.36|575.26|577.58|575.48|577.65|575.55|577.36|575.26|15
1733350300000|2024-12-04 22:11:40|577.57|575.47|577.54|575.44|577.57|575.47|577.54|575.44|6
1733350310000|2024-12-04 22:11:50|577.53|575.43|577.39|575.29|577.53|575.43|577.39|575.29|10
1733350320000|2024-12-04 22:12:00|577.38|575.28|577.37|575.27|577.38|575.28|577.36|575.26|4
1733350330000|2024-12-04 22:12:10|577.36|575.26|577.01|574.91|577.36|575.26|577.01|574.91|19
1733350340000|2024-12-04 22:12:20|577|574.9|576.67|574.57|577|574.9|576.67|574.57|17
1733350350000|2024-12-04 22:12:30|576.68|574.58|576.67|574.57|576.68|574.58|576.67|574.57|2
1733350360000|2024-12-04 22:12:40|576.74|574.64|576.7|574.6|576.74|574.64|576.7|574.6|5
1733350370000|2024-12-04 22:12:50|576.75|574.65|576.86|574.76|576.87|574.77|576.75|574.65|5
1733350380000|2024-12-04 22:13:00|576.85|574.75|576.68|574.58|576.85|574.75|576.68|574.58|7
1733350390000|2024-12-04 22:13:10|576.59|574.49|576.23|574.13|576.59|574.49|576.23|574.13|19
1733350400000|2024-12-04 22:13:20|576.22|574.12|576.12|574.02|576.22|574.12|576.11|574.01|15
1733350410000|2024-12-04 22:13:30|576.11|574.01|575.92|573.82|576.11|574.01|575.92|573.82|13
1733350420000|2024-12-04 22:13:40|575.91|573.81|575.61|573.51|575.91|573.81|575.61|573.51|7
1733350430000|2024-12-04 22:13:50|575.6|573.5|575.54|573.44|575.6|573.5|575.54|573.44|10
1733350440000|2024-12-04 22:14:00|575.53|573.43|575.54|573.44|575.54|573.44|575.49|573.39|6
1733350450000|2024-12-04 22:14:10|575.53|573.43|575.7|573.6|575.7|573.6|575.51|573.41|6
1733350460000|2024-12-04 22:14:20|575.71|573.61|575.76|573.66|575.76|573.66|575.7|573.6|12
1733350470000|2024-12-04 22:14:30|575.8|573.7|575.78|573.68|575.8|573.7|575.78|573.68|3
1733350480000|2024-12-04 22:14:40|575.77|573.67|575.93|573.83|575.98|573.88|575.77|573.67|7
1733350490000|2024-12-04 22:14:50|575.92|573.82|576.01|573.91|576.01|573.91|575.92|573.82|7
1733350500000|2024-12-04 22:15:00|576.02|573.92|576.46|574.36|576.49|574.39|576.01|573.91|17
1733350510000|2024-12-04 22:15:10|576.55|574.45|576.84|574.74|576.84|574.74|576.55|574.45|15
1733350520000|2024-12-04 22:15:20|576.85|574.75|576.83|574.73|576.85|574.75|576.82|574.72|5
1733350530000|2024-12-04 22:15:30|576.82|574.72|576.58|574.48|576.82|574.72|576.58|574.48|14
1733350540000|2024-12-04 22:15:40|576.57|574.47|576.74|574.64|576.74|574.64|576.55|574.45|8
1733350550000|2024-12-04 22:15:50|576.73|574.63|576.85|574.75|576.89|574.79|576.73|574.63|10
1733350560000|2024-12-04 22:16:00|576.86|574.76|577.06|574.96|577.09|574.99|576.86|574.76|8
1733350570000|2024-12-04 22:16:10|577.07|574.97|577.43|575.33|577.45|575.35|577.05|574.95|16
1733350580000|2024-12-04 22:16:20|577.41|575.31|577.39|575.29|577.42|575.32|577.38|575.28|10
1733350590000|2024-12-04 22:16:30|577.4|575.3|577.33|575.23|577.4|575.3|577.33|575.23|8
1733350600000|2024-12-04 22:16:40|577.32|575.22|577.36|575.26|577.37|575.27|577.31|575.21|4
1733350610000|2024-12-04 22:16:50|577.35|575.25|577.12|575.02|577.35|575.25|577.12|575.02|9
1733350620000|2024-12-04 22:17:00|577.1|575|576.9|574.8|577.1|575|576.9|574.8|10
1733350630000|2024-12-04 22:17:10|576.92|574.82|576.93|574.83|576.98|574.88|576.92|574.82|13
1733350640000|2024-12-04 22:17:20|576.92|574.82|576.88|574.78|576.92|574.82|576.88|574.78|5
1733350650000|2024-12-04 22:17:30|576.94|574.84|577.27|575.17|577.27|575.17|576.93|574.83|22
1733350660000|2024-12-04 22:17:40|577.29|575.19|577.73|575.63|577.73|575.63|577.29|575.19|21
1733350670000|2024-12-04 22:17:50|577.72|575.62|577.74|575.64|577.76|575.66|577.72|575.62|7
1733350680000|2024-12-04 22:18:00|577.73|575.63|577.9|575.8|577.9|575.8|577.72|575.62|10
1733350690000|2024-12-04 22:18:10|577.92|575.82|578.15|576.05|578.15|576.05|577.9|575.8|13
1733350700000|2024-12-04 22:18:20|578.28|576.18|578.59|576.49|578.59|576.49|578.27|576.17|18
1733350710000|2024-12-04 22:18:30|578.64|576.54|578.91|576.81|578.91|576.81|578.64|576.54|14
1733350720000|2024-12-04 22:18:40|578.9|576.8|578.92|576.82|578.93|576.83|578.88|576.78|11
1733350730000|2024-12-04 22:18:50|578.93|576.83|578.74|576.64|578.93|576.83|578.74|576.64|9
1733350740000|2024-12-04 22:19:00|578.73|576.63|578.69|576.59|578.73|576.63|578.69|576.59|5
1733350750000|2024-12-04 22:19:10|578.68|576.58|578.85|576.75|578.86|576.76|578.68|576.58|14
1733350760000|2024-12-04 22:19:20|578.84|576.74|578.66|576.56|578.84|576.74|578.66|576.56|8
1733350770000|2024-12-04 22:19:30|578.65|576.55|578.29|576.19|578.65|576.55|578.29|576.19|16
1733350780000|2024-12-04 22:19:40|578.3|576.2|578.32|576.22|578.32|576.22|578.27|576.17|16
1733350790000|2024-12-04 22:19:50|578.33|576.23|578.35|576.25|578.41|576.31|578.33|576.23|12
1733350800000|2024-12-04 22:20:00|578.3|576.2|578.29|576.19|578.3|576.2|578.29|576.19|2
1733350810000|2024-12-04 22:20:10|578.35|576.25|578.38|576.28|578.39|576.29|578.34|576.24|4
1733350820000|2024-12-04 22:20:20|578.37|576.27|578.39|576.29|578.44|576.34|578.37|576.27|7
1733350830000|2024-12-04 22:20:30|578.38|576.28|578.36|576.26|578.38|576.28|578.36|576.26|3
1733350840000|2024-12-04 22:20:40|578.35|576.25|578.39|576.29|578.41|576.31|578.35|576.25|8
1733350850000|2024-12-04 22:20:50|578.45|576.35|578.58|576.48|578.58|576.48|578.45|576.35|12
1733350860000|2024-12-04 22:21:00|578.59|576.49|578.69|576.59|578.74|576.64|578.59|576.49|8
1733350870000|2024-12-04 22:21:10|578.71|576.61|579.36|577.26|579.36|577.26|578.7|576.6|23
1733350880000|2024-12-04 22:21:20|579.37|577.27|579.62|577.52|579.65|577.55|579.37|577.27|15
1733350890000|2024-12-04 22:21:30|579.63|577.53|579.82|577.72|579.82|577.72|579.62|577.52|16
1733350900000|2024-12-04 22:21:40|579.87|577.77|579.95|577.85|579.95|577.85|579.86|577.76|8
1733350910000|2024-12-04 22:21:50|579.96|577.86|580.24|578.14|580.24|578.14|579.96|577.86|13
1733350920000|2024-12-04 22:22:00|580.23|578.13|580.35|578.25|580.35|578.25|580.23|578.13|14
1733350930000|2024-12-04 22:22:10|580.36|578.26|580.61|578.51|580.61|578.51|580.36|578.26|10
1733350940000|2024-12-04 22:22:20|580.62|578.52|580.6|578.5|580.64|578.54|580.6|578.5|7
1733350950000|2024-12-04 22:22:30|580.59|578.49|580.7|578.6|580.71|578.61|580.56|578.46|13
1733350960000|2024-12-04 22:22:40|580.69|578.59|580.72|578.62|580.74|578.64|580.68|578.58|9
1733350970000|2024-12-04 22:22:50|580.73|578.63|580.72|578.62|580.74|578.64|580.72|578.62|4
1733350980000|2024-12-04 22:23:00|580.79|578.69|580.87|578.77|580.87|578.77|580.79|578.69|8
1733350990000|2024-12-04 22:23:10|580.92|578.82|580.86|578.76|580.93|578.83|580.86|578.76|11
1733351000000|2024-12-04 22:23:20|580.87|578.77|580.89|578.79|580.96|578.86|580.87|578.77|10
1733351010000|2024-12-04 22:23:30|580.88|578.78|580.93|578.83|580.93|578.83|580.86|578.76|9
1733351020000|2024-12-04 22:23:40|580.92|578.82|580.95|578.85|580.98|578.88|580.92|578.82|7
1733351030000|2024-12-04 22:23:50|580.94|578.84|580.92|578.82|580.95|578.85|580.92|578.82|5
1733351040000|2024-12-04 22:24:00|580.96|578.86|581.02|578.92|581.03|578.93|580.95|578.85|9
1733351050000|2024-12-04 22:24:10|581.01|578.91|581|578.9|581.01|578.91|581|578.9|2
1733351060000|2024-12-04 22:24:20|581.04|578.94|581.05|578.95|581.05|578.95|581.03|578.93|6
1733351070000|2024-12-04 22:24:30|581.04|578.94|581.04|578.94|581.05|578.95|581.04|578.94|3
1733351080000|2024-12-04 22:24:40|581.03|578.93|581.08|578.98|581.08|578.98|581.02|578.92|7
1733351090000|2024-12-04 22:24:50|581.07|578.97|580.98|578.88|581.07|578.97|580.98|578.88|7
1733351100000|2024-12-04 22:25:00|580.97|578.87|580.83|578.73|580.97|578.87|580.82|578.72|5
1733351110000|2024-12-04 22:25:10|580.82|578.72|580.39|578.29|580.82|578.72|580.39|578.29|15
1733351120000|2024-12-04 22:25:20|580.38|578.28|580.19|578.09|580.38|578.28|580.19|578.09|15
1733351130000|2024-12-04 22:25:30|580.25|578.15|580.37|578.27|580.38|578.28|580.24|578.14|8
1733351140000|2024-12-04 22:25:40|580.51|578.41|580.49|578.39|580.55|578.45|580.49|578.39|13
1733351150000|2024-12-04 22:25:50|580.5|578.4|580.58|578.48|580.61|578.51|580.5|578.4|9
1733351160000|2024-12-04 22:26:00|580.59|578.49|580.74|578.64|580.74|578.64|580.57|578.47|10
1733351170000|2024-12-04 22:26:10|580.75|578.65|580.9|578.8|580.91|578.81|580.75|578.65|14
1733351180000|2024-12-04 22:26:20|580.91|578.81|580.94|578.84|580.97|578.87|580.9|578.8|15
1733351190000|2024-12-04 22:26:30|580.95|578.85|580.95|578.85|580.96|578.86|580.95|578.85|3
1733351200000|2024-12-04 22:26:40|580.97|578.87|580.98|578.88|580.98|578.88|580.94|578.84|5
1733351210000|2024-12-04 22:26:50|580.99|578.89|581.02|578.92|581.02|578.92|580.99|578.89|6
1733351220000|2024-12-04 22:27:00|581.01|578.91|581.05|578.95|581.05|578.95|581.01|578.91|5
1733351240000|2024-12-04 22:27:20|581.27|579.17|582.06|579.96|582.06|579.96|581.26|579.16|13
1733351250000|2024-12-04 22:27:30|582.23|580.13|582.21|580.11|582.24|580.14|582.21|580.11|5
1733351260000|2024-12-04 22:27:40|582.2|580.1|582.16|580.06|582.2|580.1|582.15|580.05|12
1733351270000|2024-12-04 22:27:50|582.15|580.05|582.06|579.96|582.16|580.06|582.06|579.96|12
1733351280000|2024-12-04 22:28:00|582.05|579.95|582.09|579.99|582.1|580|582.05|579.95|6
1733351290000|2024-12-04 22:28:10|582.08|579.98|582.04|579.94|582.08|579.98|582.04|579.94|5
1733351300000|2024-12-04 22:28:20|582.03|579.93|581.55|579.45|582.03|579.93|581.55|579.45|19
1733351310000|2024-12-04 22:28:30|581.49|579.39|581.18|579.08|581.49|579.39|581.18|579.08|23
1733351320000|2024-12-04 22:28:40|581.17|579.07|581.22|579.12|581.22|579.12|581.13|579.03|9
1733351330000|2024-12-04 22:28:50|581.26|579.16|581.37|579.27|581.48|579.38|581.26|579.16|13
1733351340000|2024-12-04 22:29:00|581.42|579.32|581.4|579.3|581.42|579.32|581.39|579.29|7
1733351350000|2024-12-04 22:29:10|581.45|579.35|581.44|579.34|581.45|579.35|581.44|579.34|2
1733351360000|2024-12-04 22:29:20|581.43|579.33|581.4|579.3|581.43|579.33|581.4|579.3|4
1733351370000|2024-12-04 22:29:30|581.41|579.31|581.24|579.14|581.41|579.31|581.24|579.14|14
1733351380000|2024-12-04 22:29:40|581.23|579.13|581.05|578.95|581.23|579.13|581.03|578.93|18
1733351390000|2024-12-04 22:29:50|581.04|578.94|580.72|578.62|581.04|578.94|580.71|578.61|10
1733351400000|2024-12-04 22:30:00|580.71|578.61|580.62|578.52|580.71|578.61|580.62|578.52|10
1733351410000|2024-12-04 22:30:10|580.61|578.51|580.47|578.37|580.61|578.51|580.17|578.07|14
1733351420000|2024-12-04 22:30:20|580.48|578.38|580.85|578.75|580.86|578.76|580.48|578.38|13
1733351430000|2024-12-04 22:30:30|580.84|578.74|580.96|578.86|580.97|578.87|580.8|578.7|8
1733351440000|2024-12-04 22:30:40|580.98|578.88|581.18|579.08|581.18|579.08|580.94|578.84|16
1733351450000|2024-12-04 22:30:50|581.17|579.07|581.57|579.47|581.58|579.48|581.17|579.07|21
1733351460000|2024-12-04 22:31:00|581.59|579.49|581.53|579.43|581.59|579.49|581.53|579.43|10
1733351470000|2024-12-04 22:31:10|581.52|579.42|581.62|579.52|581.65|579.55|581.49|579.39|14
1733351480000|2024-12-04 22:31:20|581.61|579.51|581.61|579.51|581.61|579.51|581.6|579.5|3
1733351490000|2024-12-04 22:31:30|581.67|579.57|581.76|579.66|581.81|579.71|581.67|579.57|10
1733351500000|2024-12-04 22:31:40|581.77|579.67|581.71|579.61|581.77|579.67|581.71|579.61|7
1733351510000|2024-12-04 22:31:50|581.7|579.6|581.47|579.37|581.7|579.6|581.45|579.35|15
1733351520000|2024-12-04 22:32:00|581.42|579.32|581.2|579.1|581.42|579.32|581.2|579.1|18
1733351530000|2024-12-04 22:32:10|581.19|579.09|581.44|579.34|581.47|579.37|581.16|579.06|12
1733351540000|2024-12-04 22:32:20|581.57|579.47|581.54|579.44|581.57|579.47|581.54|579.44|7
1733351550000|2024-12-04 22:32:30|581.53|579.43|581.2|579.1|581.53|579.43|581.2|579.1|17
1733351560000|2024-12-04 22:32:40|581.19|579.09|580.61|578.51|581.19|579.09|580.61|578.51|16
1733351570000|2024-12-04 22:32:50|580.6|578.5|580.64|578.54|580.66|578.56|580.48|578.38|17
1733351580000|2024-12-04 22:33:00|580.63|578.53|580.75|578.65|580.78|578.68|580.62|578.52|13
1733351590000|2024-12-04 22:33:10|580.76|578.66|581.58|579.48|581.59|579.49|580.76|578.66|18
1733351600000|2024-12-04 22:33:20|581.57|579.47|581.72|579.62|581.72|579.62|581.57|579.47|14
1733351610000|2024-12-04 22:33:30|581.71|579.61|581.85|579.75|581.95|579.85|581.71|579.61|15
1733351620000|2024-12-04 22:33:40|581.84|579.74|582.38|580.28|582.39|580.29|581.83|579.73|10
1733351630000|2024-12-04 22:33:50|582.4|580.3|582.75|580.65|582.81|580.71|582.39|580.29|18
1733351640000|2024-12-04 22:34:00|582.93|580.83|582.93|580.83|582.95|580.85|582.87|580.77|13
1733351650000|2024-12-04 22:34:10|582.92|580.82|583.6|581.5|583.63|581.53|582.92|580.82|11
1733351660000|2024-12-04 22:34:20|583.59|581.49|583.27|581.17|583.59|581.49|583.23|581.13|19
1733351670000|2024-12-04 22:34:30|583.26|581.16|583.81|581.71|583.81|581.71|583.24|581.14|19
1733351680000|2024-12-04 22:34:40|583.82|581.72|583.88|581.78|583.88|581.78|583.8|581.7|13
1733351690000|2024-12-04 22:34:50|583.89|581.79|583.93|581.83|583.97|581.87|583.87|581.77|15
1733351700000|2024-12-04 22:35:00|583.95|581.85|583.98|581.88|584.04|581.94|583.95|581.85|13
1733351710000|2024-12-04 22:35:10|584.05|581.95|584|581.9|584.05|581.95|584|581.9|9
1733351720000|2024-12-04 22:35:20|583.99|581.89|583.51|581.41|583.99|581.89|583.51|581.41|21
1733351730000|2024-12-04 22:35:30|583.5|581.4|583.08|580.98|583.5|581.4|583.08|580.98|17
1733351740000|2024-12-04 22:35:40|583.07|580.97|582.42|580.32|583.07|580.97|582.42|580.32|18
1733351750000|2024-12-04 22:35:50|582.44|580.34|582.57|580.47|582.61|580.51|582.44|580.34|12
1733351760000|2024-12-04 22:36:00|582.58|580.48|582.64|580.54|582.64|580.54|582.57|580.47|10
1733351770000|2024-12-04 22:36:10|582.63|580.53|582.6|580.5|582.63|580.53|582.6|580.5|4
1733351780000|2024-12-04 22:36:20|582.61|580.51|582.94|580.84|582.94|580.84|582.61|580.51|8
1733351790000|2024-12-04 22:36:30|582.93|580.83|582.9|580.8|582.93|580.83|582.9|580.8|4
1733351800000|2024-12-04 22:36:40|582.94|580.84|583.11|581.01|583.12|581.02|582.91|580.81|8
1733351810000|2024-12-04 22:36:50|583.1|581|583.08|580.98|583.1|581|583.05|580.95|8
1733351820000|2024-12-04 22:37:00|583.27|581.17|583.21|581.11|583.27|581.17|583.21|581.11|7
1733351830000|2024-12-04 22:37:10|583.2|581.1|583.03|580.93|583.2|581.1|583.03|580.93|14
1733351840000|2024-12-04 22:37:20|583.02|580.92|582.74|580.64|583.02|580.92|582.74|580.64|17
1733351850000|2024-12-04 22:37:30|582.89|580.79|583.1|581|583.12|581.02|582.89|580.79|9
1733351860000|2024-12-04 22:37:40|583.09|580.99|583.12|581.02|583.12|581.02|583.07|580.97|9
1733351870000|2024-12-04 22:37:50|583.29|581.19|583.58|581.48|583.58|581.48|583.29|581.19|11
1733351880000|2024-12-04 22:38:00|583.59|581.49|583.53|581.43|583.59|581.49|583.53|581.43|13
1733351890000|2024-12-04 22:38:10|583.54|581.44|583.54|581.44|583.55|581.45|583.54|581.44|5
1733351900000|2024-12-04 22:38:20|583.53|581.43|583.72|581.62|583.72|581.62|583.53|581.43|8
1733351910000|2024-12-04 22:38:30|583.71|581.61|584.01|581.91|584.01|581.91|583.71|581.61|21
1733351920000|2024-12-04 22:38:40|584|581.9|583.99|581.89|584.02|581.92|583.99|581.89|5
1733351930000|2024-12-04 22:38:50|584|581.9|584|581.9|584.01|581.91|583.99|581.89|11
1733351940000|2024-12-04 22:39:00|583.99|581.89|583.85|581.75|584.01|581.91|583.85|581.75|18
1733351950000|2024-12-04 22:39:10|583.84|581.74|583.64|581.54|583.84|581.74|583.64|581.54|12
1733351960000|2024-12-04 22:39:20|583.65|581.55|583.74|581.64|583.77|581.67|583.65|581.55|11
1733351970000|2024-12-04 22:39:30|583.75|581.65|583.79|581.69|583.81|581.71|583.74|581.64|6
1733351980000|2024-12-04 22:39:40|583.78|581.68|584.04|581.94|584.07|581.97|583.78|581.68|10
1733351990000|2024-12-04 22:39:50|584.23|582.13|584.44|582.34|584.48|582.38|584.23|582.13|11
1733352000000|2024-12-04 22:40:00|584.43|582.33|584.81|582.71|584.83|582.73|584.41|582.31|13
1733352010000|2024-12-04 22:40:10|584.8|582.7|584.68|582.58|584.81|582.71|584.68|582.58|15
1733352020000|2024-12-04 22:40:20|584.67|582.57|583.99|581.89|584.67|582.57|583.99|581.89|24
1733352030000|2024-12-04 22:40:30|583.98|581.88|583.78|581.68|583.98|581.88|583.78|581.68|20
1733352040000|2024-12-04 22:40:40|583.77|581.67|583.68|581.58|583.77|581.67|583.68|581.58|10
1733352050000|2024-12-04 22:40:50|583.67|581.57|583.95|581.85|583.95|581.85|583.67|581.57|12
1733352060000|2024-12-04 22:41:00|583.96|581.86|583.93|581.83|583.98|581.88|583.93|581.83|8
1733352070000|2024-12-04 22:41:10|583.91|581.81|583.7|581.6|583.91|581.81|583.7|581.6|11
1733352080000|2024-12-04 22:41:20|583.69|581.59|583.69|581.59|583.7|581.6|583.68|581.58|5
1733352090000|2024-12-04 22:41:30|583.68|581.58|583.62|581.52|583.69|581.59|583.62|581.52|8
1733352100000|2024-12-04 22:41:40|583.63|581.53|583.41|581.31|583.63|581.53|583.41|581.31|9
1733352110000|2024-12-04 22:41:50|583.4|581.3|583.2|581.1|583.4|581.3|583.2|581.1|14
1733352120000|2024-12-04 22:42:00|583.19|581.09|582.85|580.75|583.19|581.09|582.85|580.75|14
1733352130000|2024-12-04 22:42:10|582.84|580.74|582.95|580.85|582.96|580.86|582.81|580.71|13
1733352140000|2024-12-04 22:42:20|583.01|580.91|583.04|580.94|583.08|580.98|582.99|580.89|7
1733352150000|2024-12-04 22:42:30|583.05|580.95|583.07|580.97|583.08|580.98|583.05|580.95|7
1733352160000|2024-12-04 22:42:40|583.06|580.96|583.06|580.96|583.07|580.97|583.06|580.96|5
1733352170000|2024-12-04 22:42:50|583.05|580.95|582.78|580.68|583.05|580.95|582.78|580.68|15
1733352180000|2024-12-04 22:43:00|582.77|580.67|582.7|580.6|582.77|580.67|582.7|580.6|8
1733352190000|2024-12-04 22:43:10|582.69|580.59|582.84|580.74|582.91|580.81|582.69|580.59|10
1733352200000|2024-12-04 22:43:20|582.83|580.73|582.84|580.74|582.84|580.74|582.83|580.73|2
1733352210000|2024-12-04 22:43:30|582.87|580.77|582.58|580.48|582.87|580.77|582.58|580.48|12
1733352220000|2024-12-04 22:43:40|582.57|580.47|582.5|580.4|582.57|580.47|582.5|580.4|10
1733352230000|2024-12-04 22:43:50|582.11|580.01|581.93|579.83|582.11|580.01|581.93|579.83|17
1733352240000|2024-12-04 22:44:00|581.92|579.82|581.65|579.55|581.92|579.82|581.61|579.51|19
1733352250000|2024-12-04 22:44:10|581.64|579.54|581.29|579.19|581.64|579.54|581.29|579.19|22
1733352260000|2024-12-04 22:44:20|581.28|579.18|581.14|579.04|581.28|579.18|581.14|579.04|15
1733352270000|2024-12-04 22:44:30|581.13|579.03|581.07|578.97|581.13|579.03|581.07|578.97|4
1733352280000|2024-12-04 22:44:40|581.06|578.96|580.81|578.71|581.06|578.96|580.81|578.71|17
1733352290000|2024-12-04 22:44:50|580.82|578.72|580.4|578.3|580.82|578.72|580.4|578.3|20
1733352300000|2024-12-04 22:45:00|580.39|578.29|580.58|578.48|580.58|578.48|580.29|578.19|16
1733352310000|2024-12-04 22:45:10|580.59|578.49|580.74|578.64|580.74|578.64|580.59|578.49|15
1733352320000|2024-12-04 22:45:20|580.73|578.63|580.5|578.4|580.73|578.63|580.5|578.4|13
1733352330000|2024-12-04 22:45:30|580.49|578.39|580.38|578.28|580.49|578.39|580.38|578.28|12
1733352340000|2024-12-04 22:45:40|580.37|578.27|580.31|578.21|580.37|578.27|580.31|578.21|7
1733352350000|2024-12-04 22:45:50|580.3|578.2|580.25|578.15|580.3|578.2|580.25|578.15|5
1733352360000|2024-12-04 22:46:00|580.24|578.14|580.16|578.06|580.24|578.14|580.16|578.06|8
1733352370000|2024-12-04 22:46:10|580.17|578.07|580.18|578.08|580.18|578.08|580.17|578.07|2
1733352380000|2024-12-04 22:46:20|579.88|577.78|579.69|577.59|579.88|577.78|579.69|577.59|15
1733352390000|2024-12-04 22:46:30|579.7|577.6|579.62|577.52|579.7|577.6|579.62|577.52|9
1733352400000|2024-12-04 22:46:40|579.65|577.55|579.63|577.53|579.65|577.55|579.6|577.5|12
1733352410000|2024-12-04 22:46:50|579.64|577.54|579.67|577.57|579.67|577.57|579.64|577.54|8
1733352420000|2024-12-04 22:47:00|579.66|577.56|579.73|577.63|579.76|577.66|579.66|577.56|11
1733352430000|2024-12-04 22:47:10|579.72|577.62|579.46|577.36|579.72|577.62|579.45|577.35|15
1733352440000|2024-12-04 22:47:20|579.45|577.35|579.42|577.32|579.45|577.35|579.42|577.32|8
1733352450000|2024-12-04 22:47:30|579.41|577.31|579.41|577.31|579.41|577.31|579.41|577.31|1
1733352460000|2024-12-04 22:47:40|579.4|577.3|578.37|576.27|579.4|577.3|578.35|576.25|18
1733352470000|2024-12-04 22:47:50|578.36|576.26|578.26|576.16|578.36|576.26|578.26|576.16|11
1733352480000|2024-12-04 22:48:00|578.25|576.15|577.65|575.55|578.25|576.15|577.59|575.49|15
1733352490000|2024-12-04 22:48:10|577.66|575.56|577.62|575.52|577.66|575.56|577.59|575.49|13
1733352500000|2024-12-04 22:48:20|577.61|575.51|577.73|575.63|577.73|575.63|577.61|575.51|7
1733352510000|2024-12-04 22:48:30|577.74|575.64|577.5|575.4|577.74|575.64|577.5|575.4|14
1733352520000|2024-12-04 22:48:40|577.45|575.35|577.47|575.37|577.47|575.37|577.45|575.35|7
1733352530000|2024-12-04 22:48:50|577.48|575.38|577.71|575.61|577.71|575.61|577.48|575.38|9
1733352540000|2024-12-04 22:49:00|577.72|575.62|578.01|575.91|578.02|575.92|577.72|575.62|17
1733352550000|2024-12-04 22:49:10|578.02|575.92|577.93|575.83|578.02|575.92|577.91|575.81|16
1733352560000|2024-12-04 22:49:20|578.03|575.93|578.26|576.16|578.29|576.19|578.03|575.93|14
1733352570000|2024-12-04 22:49:30|578.25|576.15|578.67|576.57|578.69|576.59|578.25|576.15|18
1733352580000|2024-12-04 22:49:40|578.66|576.56|578.74|576.64|578.74|576.64|578.66|576.56|9
1733352590000|2024-12-04 22:49:50|578.76|576.66|579|576.9|579.05|576.95|578.76|576.66|18
1733352600000|2024-12-04 22:50:00|578.99|576.89|579.34|577.24|579.36|577.26|578.98|576.88|17
1733352610000|2024-12-04 22:50:10|579.35|577.25|579.46|577.36|579.49|577.39|579.35|577.25|17
1733352620000|2024-12-04 22:50:20|579.47|577.37|579.21|577.11|579.47|577.37|579.21|577.11|16
1733352630000|2024-12-04 22:50:30|579.2|577.1|579.09|576.99|579.2|577.1|579.09|576.99|11
1733352640000|2024-12-04 22:50:40|579.04|576.94|578.63|576.53|579.04|576.94|578.63|576.53|16
1733352650000|2024-12-04 22:50:50|578.62|576.52|578.44|576.34|578.62|576.52|578.44|576.34|14
1733352660000|2024-12-04 22:51:00|578.43|576.33|578.48|576.38|578.49|576.39|578.37|576.27|13
1733352670000|2024-12-04 22:51:10|578.47|576.37|578.33|576.23|578.48|576.38|578.33|576.23|14
1733352680000|2024-12-04 22:51:20|578.23|576.13|578.09|575.99|578.23|576.13|578.09|575.99|13
1733352690000|2024-12-04 22:51:30|578.1|576|578.06|575.96|578.1|576|578.01|575.91|7
1733352700000|2024-12-04 22:51:40|578.05|575.95|577.29|575.19|578.12|576.02|577.29|575.19|17
1733352710000|2024-12-04 22:51:50|577.28|575.18|577.04|574.94|577.28|575.18|577.04|574.94|19
1733352720000|2024-12-04 22:52:00|577.03|574.93|576.77|574.67|577.03|574.93|576.74|574.64|17
1733352730000|2024-12-04 22:52:10|576.76|574.66|576.7|574.6|576.77|574.67|576.68|574.58|13
1733352740000|2024-12-04 22:52:20|576.69|574.59|576.45|574.35|576.7|574.6|576.45|574.35|12
1733352750000|2024-12-04 22:52:30|576.44|574.34|576.14|574.04|576.44|574.34|576.14|574.04|18
1733352760000|2024-12-04 22:52:40|576.1|574|576.02|573.92|576.1|574|576.02|573.92|11
1733352770000|2024-12-04 22:52:50|576.01|573.91|575.88|573.78|576.02|573.92|575.88|573.78|11
1733352780000|2024-12-04 22:53:00|575.89|573.79|575.72|573.62|575.89|573.79|575.72|573.62|13
1733352790000|2024-12-04 22:53:10|575.73|573.63|575.91|573.81|575.93|573.83|575.73|573.63|16
1733352800000|2024-12-04 22:53:20|575.9|573.8|575.87|573.77|575.9|573.8|575.82|573.72|17
1733352810000|2024-12-04 22:53:30|576.01|573.91|576.39|574.29|576.39|574.29|576|573.9|17
1733352820000|2024-12-04 22:53:40|576.4|574.3|576.48|574.38|576.48|574.38|576.4|574.3|5
1733352830000|2024-12-04 22:53:50|576.47|574.37|576.46|574.36|576.52|574.42|576.43|574.33|16
1733352840000|2024-12-04 22:54:00|576.45|574.35|576.56|574.46|576.56|574.46|576.44|574.34|15
1733352850000|2024-12-04 22:54:10|576.61|574.51|576.71|574.61|576.76|574.66|576.61|574.51|14
1733352860000|2024-12-04 22:54:20|576.7|574.6|576.74|574.64|576.74|574.64|576.65|574.55|13
1733352870000|2024-12-04 22:54:30|576.75|574.65|576.85|574.75|576.88|574.78|576.74|574.64|16
1733352880000|2024-12-04 22:54:40|576.94|574.84|577.12|575.02|577.12|575.02|576.87|574.77|19
1733352890000|2024-12-04 22:54:50|577.13|575.03|577.31|575.21|577.31|575.21|577.13|575.03|10
1733352900000|2024-12-04 22:55:00|577.3|575.2|578.2|576.1|578.2|576.1|577.29|575.19|18
1733352910000|2024-12-04 22:55:10|578.27|576.17|578.43|576.33|578.54|576.44|578.27|576.17|20
1733352920000|2024-12-04 22:55:20|578.42|576.32|578.34|576.24|578.42|576.32|578.32|576.22|15
1733352930000|2024-12-04 22:55:30|578.35|576.25|578.32|576.22|578.35|576.25|578.32|576.22|6
1733352940000|2024-12-04 22:55:40|578.27|576.17|578.07|575.97|578.27|576.17|578.03|575.93|12
1733352950000|2024-12-04 22:55:50|578.08|575.98|578.09|575.99|578.2|576.1|578.08|575.98|14
1733352960000|2024-12-04 22:56:00|578.08|575.98|577.93|575.83|578.08|575.98|577.92|575.82|7
1733352970000|2024-12-04 22:56:10|577.94|575.84|577.76|575.66|577.98|575.88|577.76|575.66|8
1733352980000|2024-12-04 22:56:20|577.75|575.65|577.45|575.35|577.76|575.66|577.45|575.35|15
1733352990000|2024-12-04 22:56:30|577.44|575.34|577.49|575.39|577.58|575.48|577.39|575.29|18
1733353000000|2024-12-04 22:56:40|577.48|575.38|577.58|575.48|577.58|575.48|577.48|575.38|13
1733353010000|2024-12-04 22:56:50|577.59|575.49|577.76|575.66|577.77|575.67|577.58|575.48|13
1733353020000|2024-12-04 22:57:00|577.75|575.65|577.9|575.8|577.9|575.8|577.72|575.62|10
1733353030000|2024-12-04 22:57:10|577.91|575.81|578.28|576.18|578.28|576.18|577.91|575.81|23
1733353040000|2024-12-04 22:57:20|578.27|576.17|578.34|576.24|578.34|576.24|578.25|576.15|13
1733353050000|2024-12-04 22:57:30|578.35|576.25|578.43|576.33|578.44|576.34|578.35|576.25|9
1733353060000|2024-12-04 22:57:40|578.49|576.39|578.49|576.39|578.52|576.42|578.45|576.35|10
1733353070000|2024-12-04 22:57:50|578.52|576.42|578.56|576.46|578.63|576.53|578.52|576.42|7
1733353080000|2024-12-04 22:58:00|578.55|576.45|578.33|576.23|578.55|576.45|578.33|576.23|10
1733353090000|2024-12-04 22:58:10|578.32|576.22|578.24|576.14|578.32|576.22|578.24|576.14|9
1733353100000|2024-12-04 22:58:20|578.23|576.13|578.31|576.21|578.32|576.22|578.23|576.13|8
1733353110000|2024-12-04 22:58:30|578.3|576.2|578.32|576.22|578.33|576.23|578.29|576.19|13
1733353120000|2024-12-04 22:58:40|578.31|576.21|578.28|576.18|578.31|576.21|578.26|576.16|8
1733353130000|2024-12-04 22:58:50|578.29|576.19|578.35|576.25|578.39|576.29|578.28|576.18|9
1733353140000|2024-12-04 22:59:00|578.34|576.24|578.39|576.29|578.45|576.35|578.34|576.24|10
1733353150000|2024-12-04 22:59:10|578.38|576.28|578.22|576.12|578.38|576.28|578.22|576.12|9
1733353160000|2024-12-04 22:59:20|578.21|576.11|578.29|576.19|578.3|576.2|578.2|576.1|10
1733353180000|2024-12-04 22:59:40|578.38|576.28|578.43|576.33|578.44|576.34|578.38|576.28|3
1733353190000|2024-12-04 22:59:50|578.42|576.32|578.43|576.33|578.43|576.33|578.41|576.31|3
1733353200000|2024-12-04 23:00:00|578.42|576.32|578.44|576.34|578.47|576.37|578.33|576.23|14
1733353210000|2024-12-04 23:00:10|578.45|576.35|578.6|576.5|578.6|576.5|578.45|576.35|18
1733353220000|2024-12-04 23:00:20|578.63|576.53|578.52|576.42|578.84|576.74|578.52|576.42|21
1733353230000|2024-12-04 23:00:30|578.51|576.41|578.18|576.08|578.51|576.41|578.18|576.08|21
1733353240000|2024-12-04 23:00:40|578.16|576.06|578.18|576.08|578.24|576.14|578.16|576.06|14
1733353250000|2024-12-04 23:00:50|578.25|576.15|578.29|576.19|578.36|576.26|578.25|576.15|13
1733353260000|2024-12-04 23:01:00|578.25|576.15|577.99|575.89|578.25|576.15|577.99|575.89|16
1733353270000|2024-12-04 23:01:10|577.98|575.88|577.46|575.36|577.98|575.88|577.46|575.36|20
1733353280000|2024-12-04 23:01:20|577.45|575.35|577.71|575.61|577.71|575.61|577.45|575.35|17
1733353290000|2024-12-04 23:01:30|577.72|575.62|577.88|575.78|577.91|575.81|577.72|575.62|15
1733353300000|2024-12-04 23:01:40|577.89|575.79|578.16|576.06|578.17|576.07|577.88|575.78|15
1733353310000|2024-12-04 23:01:50|578.17|576.07|578.39|576.29|578.4|576.3|578.17|576.07|12
1733353320000|2024-12-04 23:02:00|578.41|576.31|578.58|576.48|578.59|576.49|578.41|576.31|13
1733353330000|2024-12-04 23:02:10|578.59|576.49|578.76|576.66|578.8|576.7|578.59|576.49|13
1733353340000|2024-12-04 23:02:20|578.75|576.65|578.55|576.45|578.76|576.66|578.55|576.45|13
1733353350000|2024-12-04 23:02:30|578.63|576.53|578.87|576.77|578.87|576.77|578.61|576.51|18
1733353360000|2024-12-04 23:02:40|578.95|576.85|579.07|576.97|579.14|577.04|578.95|576.85|14
1733353370000|2024-12-04 23:02:50|579.06|576.96|579.14|577.04|579.15|577.05|579.02|576.92|16
1733353380000|2024-12-04 23:03:00|579.16|577.06|579.22|577.12|579.28|577.18|579.16|577.06|16
1733353390000|2024-12-04 23:03:10|579.28|577.18|579.24|577.14|579.4|577.3|579.23|577.13|15
1733353400000|2024-12-04 23:03:20|579.25|577.15|579.48|577.38|579.49|577.39|579.24|577.14|20
1733353410000|2024-12-04 23:03:30|579.44|577.34|579.04|576.94|579.44|577.34|579.01|576.91|17
1733353420000|2024-12-04 23:03:40|579.03|576.93|578.57|576.47|579.03|576.93|578.57|576.47|23
1733353430000|2024-12-04 23:03:50|578.56|576.46|578.58|576.48|578.58|576.48|578.33|576.23|20
1733353440000|2024-12-04 23:04:00|578.59|576.49|578.71|576.61|578.73|576.63|578.59|576.49|16
1733353450000|2024-12-04 23:04:10|578.7|576.6|578.27|576.17|578.7|576.6|578.27|576.17|26
1733353460000|2024-12-04 23:04:20|578.26|576.16|577.83|575.73|578.26|576.16|577.8|575.7|21
1733353470000|2024-12-04 23:04:30|577.84|575.74|577.48|575.38|577.84|575.74|577.48|575.38|18
1733353480000|2024-12-04 23:04:40|577.47|575.37|576.97|574.87|577.47|575.37|576.97|574.87|21
1733353490000|2024-12-04 23:04:50|576.96|574.86|576.31|574.21|576.96|574.86|576.28|574.18|18
1733353500000|2024-12-04 23:05:00|576.28|574.18|576.07|573.97|576.42|574.32|576.05|573.95|16
1733353510000|2024-12-04 23:05:10|576.06|573.96|575.62|573.52|576.06|573.96|575.57|573.47|21
1733353520000|2024-12-04 23:05:20|575.61|573.51|575.73|573.63|575.82|573.72|575.57|573.47|17
1733353530000|2024-12-04 23:05:30|575.75|573.65|576.15|574.05|576.18|574.08|575.72|573.62|17
1733353540000|2024-12-04 23:05:40|576.25|574.15|576.31|574.21|576.41|574.31|576.25|574.15|19
1733353550000|2024-12-04 23:05:50|576.3|574.2|575.91|573.81|576.3|574.2|575.91|573.81|20
1733353560000|2024-12-04 23:06:00|575.92|573.82|575.74|573.64|575.92|573.82|575.74|573.64|14
1733353570000|2024-12-04 23:06:10|575.73|573.63|575.69|573.59|575.73|573.63|575.69|573.59|7
1733353580000|2024-12-04 23:06:20|575.68|573.58|575.32|573.22|575.74|573.64|575.32|573.22|15
1733353590000|2024-12-04 23:06:30|575.39|573.29|576.26|574.16|576.27|574.17|575.39|573.29|26
1733353600000|2024-12-04 23:06:40|576.27|574.17|576.45|574.35|576.46|574.36|576.23|574.13|18
1733353610000|2024-12-04 23:06:50|576.46|574.36|577.47|575.37|577.47|575.37|576.45|574.35|26
1733353620000|2024-12-04 23:07:00|577.58|575.48|577.52|575.42|577.75|575.65|577.5|575.4|23
1733353630000|2024-12-04 23:07:10|577.45|575.35|577.3|575.2|577.53|575.43|577.3|575.2|22
1733353640000|2024-12-04 23:07:20|577.29|575.19|577.35|575.25|577.46|575.36|577.29|575.19|16
1733353650000|2024-12-04 23:07:30|577.34|575.24|576.9|574.8|577.34|575.24|576.9|574.8|21
1733353660000|2024-12-04 23:07:40|576.91|574.81|576.92|574.82|576.96|574.86|576.9|574.8|10
1733353670000|2024-12-04 23:07:50|576.91|574.81|577.27|575.17|577.27|575.17|576.9|574.8|15
1733353680000|2024-12-04 23:08:00|577.28|575.18|577.52|575.42|577.52|575.42|577.28|575.18|18
1733353690000|2024-12-04 23:08:10|577.51|575.41|577.43|575.33|577.52|575.42|577.43|575.33|11
1733353700000|2024-12-04 23:08:20|577.42|575.32|577.64|575.54|577.72|575.62|577.42|575.32|16
1733353710000|2024-12-04 23:08:30|577.65|575.55|577.93|575.83|577.94|575.84|577.65|575.55|17
1733353720000|2024-12-04 23:08:40|577.97|575.87|578.69|576.59|578.69|576.59|577.96|575.86|23
1733353730000|2024-12-04 23:08:50|578.68|576.58|579.12|577.02|579.14|577.04|578.68|576.58|19
1733353740000|2024-12-04 23:09:00|579.13|577.03|580.14|578.04|580.14|578.04|579.13|577.03|23
1733353750000|2024-12-04 23:09:10|580.15|578.05|580.56|578.46|580.56|578.46|580.15|578.05|19
1733353760000|2024-12-04 23:09:20|580.55|578.45|580.56|578.46|580.64|578.54|580.54|578.44|21
1733353770000|2024-12-04 23:09:30|580.57|578.47|580.34|578.24|580.87|578.77|580.34|578.24|21
1733353780000|2024-12-04 23:09:40|580.31|578.21|580.01|577.91|580.31|578.21|580.01|577.91|14
1733353790000|2024-12-04 23:09:50|580.02|577.92|580.68|578.58|580.68|578.58|580.02|577.92|26
1733353800000|2024-12-04 23:10:00|580.69|578.59|580.71|578.61|580.76|578.66|580.69|578.59|11
1733353810000|2024-12-04 23:10:10|580.7|578.6|580.08|577.98|580.7|578.6|580.08|577.98|19
1733353820000|2024-12-04 23:10:20|580.07|577.97|579.92|577.82|580.07|577.97|579.88|577.78|18
1733353830000|2024-12-04 23:10:30|579.91|577.81|580.17|578.07|580.19|578.09|579.83|577.73|17
1733353840000|2024-12-04 23:10:40|580.16|578.06|580.25|578.15|580.25|578.15|579.99|577.89|20
1733353850000|2024-12-04 23:10:50|580.24|578.14|580.24|578.14|580.26|578.16|580.22|578.12|11
1733353860000|2024-12-04 23:11:00|580.25|578.15|580.31|578.21|580.32|578.22|579.94|577.84|21
1733353870000|2024-12-04 23:11:10|580.38|578.28|580.73|578.63|580.73|578.63|580.37|578.27|22
1733353880000|2024-12-04 23:11:20|580.76|578.66|581.17|579.07|581.17|579.07|580.76|578.66|20
1733353890000|2024-12-04 23:11:30|581.18|579.08|581.02|578.92|581.32|579.22|581.02|578.92|15
1733353900000|2024-12-04 23:11:40|581.04|578.94|581.12|579.02|581.26|579.16|581.04|578.94|17
1733353910000|2024-12-04 23:11:50|581.15|579.05|581.38|579.28|581.38|579.28|581.15|579.05|16
1733353920000|2024-12-04 23:12:00|581.39|579.29|581.16|579.06|581.39|579.29|581.16|579.06|9
1733353930000|2024-12-04 23:12:10|581.15|579.05|580.97|578.87|581.15|579.05|580.97|578.87|19
1733353940000|2024-12-04 23:12:20|580.92|578.82|580.13|578.03|580.92|578.82|580.13|578.03|24
1733353950000|2024-12-04 23:12:30|580.15|578.05|579.85|577.75|580.15|578.05|579.85|577.75|14
1733353960000|2024-12-04 23:12:40|579.78|577.68|579.55|577.45|579.78|577.68|579.55|577.45|13
1733353970000|2024-12-04 23:12:50|579.56|577.46|579.68|577.58|579.74|577.64|579.56|577.46|16
1733353980000|2024-12-04 23:13:00|579.67|577.57|578.65|576.55|579.67|577.57|578.65|576.55|29
1733353990000|2024-12-04 23:13:10|578.64|576.54|578.7|576.6|578.78|576.68|578.64|576.54|14
1733354000000|2024-12-04 23:13:20|578.69|576.59|579.07|576.97|579.09|576.99|578.69|576.59|14
1733354010000|2024-12-04 23:13:30|579.08|576.98|579.08|576.98|579.08|576.98|579.03|576.93|10
1733354020000|2024-12-04 23:13:40|579.07|576.97|578.76|576.66|579.07|576.97|578.75|576.65|15
1733354030000|2024-12-04 23:13:50|578.75|576.65|578.66|576.56|578.75|576.65|578.66|576.56|12
1733354040000|2024-12-04 23:14:00|578.65|576.55|578.63|576.53|578.65|576.55|578.5|576.4|11
1733354050000|2024-12-04 23:14:10|578.65|576.55|578.73|576.63|578.81|576.71|578.64|576.54|14
1733354060000|2024-12-04 23:14:20|578.72|576.62|578.79|576.69|578.8|576.7|578.65|576.55|13
1733354070000|2024-12-04 23:14:30|578.85|576.75|579.33|577.23|579.33|577.23|578.84|576.74|16
1733354080000|2024-12-04 23:14:40|579.34|577.24|579.78|577.68|579.78|577.68|579.34|577.24|20
1733354090000|2024-12-04 23:14:50|579.79|577.69|579.75|577.65|579.84|577.74|579.75|577.65|16
1733354100000|2024-12-04 23:15:00|579.74|577.64|579.4|577.3|579.74|577.64|579.38|577.28|18
1733354110000|2024-12-04 23:15:10|579.39|577.29|579.23|577.13|579.39|577.29|579.23|577.13|15
1733354120000|2024-12-04 23:15:20|579.22|577.12|578.68|576.58|579.22|577.12|578.68|576.58|27
1733354130000|2024-12-04 23:15:30|578.67|576.57|578.41|576.31|578.67|576.57|578.41|576.31|12
1733354140000|2024-12-04 23:15:40|578.35|576.25|578.18|576.08|578.35|576.25|578.17|576.07|16
1733354150000|2024-12-04 23:15:50|578.19|576.09|578.38|576.28|578.41|576.31|578.19|576.09|14
1733354160000|2024-12-04 23:16:00|578.39|576.29|578.03|575.93|578.4|576.3|578.03|575.93|18
1733354170000|2024-12-04 23:16:10|577.97|575.87|577.76|575.66|577.97|575.87|577.76|575.66|18
1733354180000|2024-12-04 23:16:20|577.75|575.65|577.64|575.54|577.8|575.7|577.64|575.54|21
1733354190000|2024-12-04 23:16:30|577.63|575.53|577.46|575.36|577.63|575.53|577.46|575.36|17
1733354200000|2024-12-04 23:16:40|577.45|575.35|577.4|575.3|577.45|575.35|577.36|575.26|18
1733354210000|2024-12-04 23:16:50|577.39|575.29|577.12|575.02|577.39|575.29|577.12|575.02|9
1733354220000|2024-12-04 23:17:00|577.14|575.04|577.03|574.93|577.18|575.08|577.01|574.91|15
1733354230000|2024-12-04 23:17:10|577.07|574.97|577.02|574.92|577.11|575.01|577.02|574.92|14
1733354240000|2024-12-04 23:17:20|577.01|574.91|576.87|574.77|577.01|574.91|576.87|574.77|11
1733354250000|2024-12-04 23:17:30|576.86|574.76|576.77|574.67|576.86|574.76|576.66|574.56|18
1733354260000|2024-12-04 23:17:40|576.76|574.66|577.33|575.23|577.54|575.44|576.76|574.66|19
1733354270000|2024-12-04 23:17:50|577.32|575.22|577.92|575.82|578.06|575.96|577.28|575.18|23
1733354280000|2024-12-04 23:18:00|577.91|575.81|578.91|576.81|578.91|576.81|577.91|575.81|17
1733354290000|2024-12-04 23:18:10|578.9|576.8|578.59|576.49|578.9|576.8|578.59|576.49|19
1733354300000|2024-12-04 23:18:20|578.58|576.48|578.74|576.64|578.75|576.65|578.56|576.46|11
1733354310000|2024-12-04 23:18:30|578.73|576.63|578.55|576.45|578.73|576.63|578.55|576.45|9
1733354320000|2024-12-04 23:18:40|578.54|576.44|578.38|576.28|578.63|576.53|578.38|576.28|20
1733354330000|2024-12-04 23:18:50|578.37|576.27|578.06|575.96|578.37|576.27|578.06|575.96|18
1733354340000|2024-12-04 23:19:00|577.99|575.89|577.13|575.03|577.99|575.89|577.13|575.03|22
1733354350000|2024-12-04 23:19:10|577.12|575.02|576.42|574.32|577.12|575.02|576.42|574.32|29
1733354360000|2024-12-04 23:19:20|576.41|574.31|576.61|574.51|576.62|574.52|576.28|574.18|20
1733354370000|2024-12-04 23:19:30|576.62|574.52|576.86|574.76|576.99|574.89|576.62|574.52|21
1733354380000|2024-12-04 23:19:40|576.85|574.75|577.1|575|577.1|575|576.78|574.68|18
1733354390000|2024-12-04 23:19:50|577.11|575.01|577.68|575.58|577.74|575.64|577.11|575.01|20
1733354400000|2024-12-04 23:20:00|577.67|575.57|577.99|575.89|577.99|575.89|577.65|575.55|13
1733354410000|2024-12-04 23:20:10|577.98|575.88|578.6|576.5|578.61|576.51|577.97|575.87|18
1733354420000|2024-12-04 23:20:20|578.59|576.49|578.67|576.57|578.67|576.57|578.57|576.47|10
1733354430000|2024-12-04 23:20:30|578.66|576.56|579.18|577.08|579.2|577.1|578.66|576.56|12
1733354440000|2024-12-04 23:20:40|579.17|577.07|579.76|577.66|579.79|577.69|579.17|577.07|15
1733354450000|2024-12-04 23:20:50|579.75|577.65|580.28|578.18|580.32|578.22|579.71|577.61|17
1733354460000|2024-12-04 23:21:00|580.27|578.17|580.38|578.28|580.4|578.3|580.24|578.14|16
1733354470000|2024-12-04 23:21:10|580.37|578.27|580.47|578.37|580.47|578.37|580.3|578.2|19
1733354480000|2024-12-04 23:21:20|580.46|578.36|580.74|578.64|580.74|578.64|580.43|578.33|18
1733354490000|2024-12-04 23:21:30|580.75|578.65|580.45|578.35|580.75|578.65|580.45|578.35|20
1733354500000|2024-12-04 23:21:40|580.44|578.34|580.23|578.13|580.44|578.34|580.23|578.13|16
1733354510000|2024-12-04 23:21:50|580.22|578.12|579.99|577.89|580.3|578.2|579.99|577.89|15
1733354520000|2024-12-04 23:22:00|579.98|577.88|579.45|577.35|579.98|577.88|579.45|577.35|23
1733354530000|2024-12-04 23:22:10|579.44|577.34|579.52|577.42|579.52|577.42|579.34|577.24|18
1733354540000|2024-12-04 23:22:20|579.53|577.43|580.03|577.93|580.03|577.93|579.51|577.41|21
1733354550000|2024-12-04 23:22:30|580.04|577.94|579.97|577.87|580.05|577.95|579.97|577.87|14
1733354560000|2024-12-04 23:22:40|579.96|577.86|579.19|577.09|579.96|577.86|579.19|577.09|19
1733354570000|2024-12-04 23:22:50|579.18|577.08|579.01|576.91|579.19|577.09|579.01|576.91|19
1733354580000|2024-12-04 23:23:00|579|576.9|578.15|576.05|579.01|576.91|578.15|576.05|34
1733354590000|2024-12-04 23:23:10|578.14|576.04|577.96|575.86|578.14|576.04|577.96|575.86|19
1733354600000|2024-12-04 23:23:20|577.95|575.85|577.72|575.62|577.95|575.85|577.72|575.62|12
1733354610000|2024-12-04 23:23:30|577.71|575.61|577.79|575.69|577.8|575.7|577.71|575.61|13
1733354620000|2024-12-04 23:23:40|577.78|575.68|577.68|575.58|577.78|575.68|577.46|575.36|15
1733354630000|2024-12-04 23:23:50|577.66|575.56|577.97|575.87|577.97|575.87|577.65|575.55|17
1733354640000|2024-12-04 23:24:00|577.95|575.85|578.78|576.68|578.78|576.68|577.95|575.85|16
1733354650000|2024-12-04 23:24:10|578.9|576.8|579.26|577.16|579.29|577.19|578.9|576.8|14
1733354660000|2024-12-04 23:24:20|579.25|577.15|579.6|577.5|579.6|577.5|579.24|577.14|22
1733354670000|2024-12-04 23:24:30|579.59|577.49|579.55|577.45|579.59|577.49|579.54|577.44|9
1733354680000|2024-12-04 23:24:40|579.54|577.44|579.43|577.33|579.54|577.44|579.43|577.33|9
1733354690000|2024-12-04 23:24:50|579.36|577.26|579.2|577.1|579.36|577.26|579.2|577.1|13
1733354700000|2024-12-04 23:25:00|579.28|577.18|579.29|577.19|579.31|577.21|579.27|577.17|12
1733354710000|2024-12-04 23:25:10|579.28|577.18|579.22|577.12|579.33|577.23|579.22|577.12|11
1733354720000|2024-12-04 23:25:20|579.21|577.11|579.12|577.02|579.21|577.11|579.12|577.02|8
1733354730000|2024-12-04 23:25:30|579.11|577.01|579.27|577.17|579.27|577.17|579.11|577.01|10
1733354740000|2024-12-04 23:25:40|579.33|577.23|579.69|577.59|579.78|577.68|579.33|577.23|19
1733354750000|2024-12-04 23:25:50|579.83|577.73|579.82|577.72|579.83|577.73|579.81|577.71|10
1733354760000|2024-12-04 23:26:00|579.81|577.71|580.79|578.69|580.79|578.69|579.79|577.69|21
1733354770000|2024-12-04 23:26:10|580.8|578.7|580.57|578.47|580.87|578.77|580.57|578.47|22
1733354780000|2024-12-04 23:26:20|580.56|578.46|580.69|578.59|580.7|578.6|580.54|578.44|9
1733354790000|2024-12-04 23:26:30|580.7|578.6|581.27|579.17|581.28|579.18|580.7|578.6|11
1733354800000|2024-12-04 23:26:40|581.28|579.18|582.16|580.06|582.2|580.1|581.27|579.17|21
1733354810000|2024-12-04 23:26:50|582.42|580.32|582.74|580.64|582.74|580.64|582.42|580.32|21
1733354820000|2024-12-04 23:27:00|582.73|580.63|582.93|580.83|582.93|580.83|582.58|580.48|19
1733354830000|2024-12-04 23:27:10|582.92|580.82|582.35|580.25|582.92|580.82|582.35|580.25|25
1733354840000|2024-12-04 23:27:20|582.24|580.14|580.87|578.77|582.24|580.14|580.87|578.77|29
1733354850000|2024-12-04 23:27:30|580.83|578.73|580.44|578.34|580.83|578.73|580.44|578.34|24
1733354860000|2024-12-04 23:27:40|580.43|578.33|580.46|578.36|580.49|578.39|580.4|578.3|14
1733354870000|2024-12-04 23:27:50|580.45|578.35|580.35|578.25|580.45|578.35|580.35|578.25|8
1733354880000|2024-12-04 23:28:00|580.34|578.24|580.07|577.97|580.35|578.25|580.07|577.97|7
1733354890000|2024-12-04 23:28:10|579.98|577.88|579.13|577.03|579.98|577.88|579.13|577.03|29
1733354900000|2024-12-04 23:28:20|579.11|577.01|578.48|576.38|579.11|577.01|578.47|576.37|20
1733354910000|2024-12-04 23:28:30|578.47|576.37|578.61|576.51|578.66|576.56|578.45|576.35|17
1733354920000|2024-12-04 23:28:40|578.6|576.5|579.53|577.43|579.59|577.49|578.6|576.5|18
1733354930000|2024-12-04 23:28:50|579.52|577.42|579.06|576.96|579.52|577.42|579.06|576.96|25
1733354940000|2024-12-04 23:29:00|579.05|576.95|577.8|575.7|579.05|576.95|577.8|575.7|22
1733354950000|2024-12-04 23:29:10|577.79|575.69|576.64|574.54|577.8|575.7|576.64|574.54|25
1733354960000|2024-12-04 23:29:20|576.62|574.52|576.72|574.62|576.72|574.62|576.61|574.51|15
1733354970000|2024-12-04 23:29:30|576.73|574.63|576.56|574.46|576.79|574.69|576.56|574.46|17
1733354980000|2024-12-04 23:29:40|576.57|574.47|576.44|574.34|576.57|574.47|576.43|574.33|12
1733354990000|2024-12-04 23:29:50|576.43|574.33|576.29|574.19|576.43|574.33|576.28|574.18|16
1733355000000|2024-12-04 23:30:00|576.49|574.39|576.81|574.71|576.81|574.71|576.49|574.39|17
1733355010000|2024-12-04 23:30:10|576.8|574.7|577.43|575.33|577.43|575.33|576.76|574.66|17
1733355020000|2024-12-04 23:30:20|577.44|575.34|577.43|575.33|577.45|575.35|577.34|575.24|19
1733355030000|2024-12-04 23:30:30|577.5|575.4|577.29|575.19|577.76|575.66|577.29|575.19|21
1733355040000|2024-12-04 23:30:40|577.28|575.18|577.46|575.36|577.5|575.4|576.8|574.7|19
1733355050000|2024-12-04 23:30:50|577.71|575.61|578.11|576.01|578.24|576.14|577.71|575.61|19
1733355060000|2024-12-04 23:31:00|578.1|576|577.65|575.55|578.1|576|577.65|575.55|18
1733355070000|2024-12-04 23:31:10|577.64|575.54|577.72|575.62|577.73|575.63|577.62|575.52|15
1733355080000|2024-12-04 23:31:20|577.79|575.69|579.04|576.94|579.04|576.94|577.79|575.69|23
1733355090000|2024-12-04 23:31:30|579.05|576.95|579.31|577.21|579.31|577.21|579.04|576.94|14
1733355100000|2024-12-04 23:31:40|579.52|577.42|579.41|577.31|579.56|577.46|579.41|577.31|19
1733355110000|2024-12-04 23:31:50|579.4|577.3|580.07|577.97|580.07|577.97|579.37|577.27|23
1733355120000|2024-12-04 23:32:00|580.08|577.98|580.74|578.64|580.79|578.69|580.08|577.98|21
1733355130000|2024-12-04 23:32:10|580.75|578.65|581.22|579.12|581.22|579.12|580.75|578.65|14
1733355140000|2024-12-04 23:32:20|581.21|579.11|581.73|579.63|581.74|579.64|581.21|579.11|20
1733355150000|2024-12-04 23:32:30|581.72|579.62|582.13|580.03|582.13|580.03|581.71|579.61|17
1733355160000|2024-12-04 23:32:40|582.14|580.04|581.93|579.83|582.25|580.15|581.93|579.83|27
1733355170000|2024-12-04 23:32:50|582|579.9|582.47|580.37|582.54|580.44|582|579.9|15
1733355180000|2024-12-04 23:33:00|582.46|580.36|582.43|580.33|582.49|580.39|582.4|580.3|14
1733355190000|2024-12-04 23:33:10|582.42|580.32|582.1|580|582.42|580.32|582.04|579.94|17
1733355200000|2024-12-04 23:33:20|582.13|580.03|582.62|580.52|582.62|580.52|582.13|580.03|17
1733355210000|2024-12-04 23:33:30|582.61|580.51|582.61|580.51|582.61|580.51|582.52|580.42|21
1733355220000|2024-12-04 23:33:40|582.62|580.52|583.54|581.44|583.54|581.44|582.62|580.52|25
1733355230000|2024-12-04 23:33:50|583.55|581.45|583.79|581.69|583.8|581.7|583.55|581.45|18
1733355240000|2024-12-04 23:34:00|583.86|581.76|583.99|581.89|584|581.9|583.84|581.74|11
1733355250000|2024-12-04 23:34:10|583.98|581.88|583.76|581.66|583.98|581.88|583.76|581.66|13
1733355260000|2024-12-04 23:34:20|583.75|581.65|583.85|581.75|583.97|581.87|583.64|581.54|17
1733355270000|2024-12-04 23:34:30|583.84|581.74|583.4|581.3|583.86|581.76|583.4|581.3|19
1733355280000|2024-12-04 23:34:40|583.5|581.4|583.97|581.87|583.97|581.87|583.47|581.37|27
1733355290000|2024-12-04 23:34:50|584.03|581.93|584.08|581.98|584.29|582.19|583.98|581.88|22
1733355300000|2024-12-04 23:35:00|584.07|581.97|584.52|582.42|584.57|582.47|583.83|581.73|24
1733355310000|2024-12-04 23:35:10|584.53|582.43|584.53|582.43|584.98|582.88|584.51|582.41|20
1733355320000|2024-12-04 23:35:20|584.52|582.42|584.58|582.48|584.58|582.48|584.07|581.97|19
1733355330000|2024-12-04 23:35:30|584.57|582.47|585.24|583.14|585.24|583.14|584.54|582.44|20
1733355340000|2024-12-04 23:35:40|585.25|583.15|585.45|583.35|585.54|583.44|585.25|583.15|20
1733355350000|2024-12-04 23:35:50|585.44|583.34|585.54|583.44|585.84|583.74|585.44|583.34|23
1733355360000|2024-12-04 23:36:00|585.36|583.26|585.03|582.93|585.36|583.26|584.52|582.42|19
1733355370000|2024-12-04 23:36:10|585.19|583.09|585.98|583.88|586.06|583.96|585.18|583.08|14
1733355380000|2024-12-04 23:36:20|585.97|583.87|586.03|583.93|586.09|583.99|585.95|583.85|10
1733355390000|2024-12-04 23:36:30|586.02|583.92|586.06|583.96|586.1|584|585.98|583.88|14
1733355400000|2024-12-04 23:36:40|586.05|583.95|585.32|583.22|586.05|583.95|585.32|583.22|25
1733355410000|2024-12-04 23:36:50|585.31|583.21|585.23|583.13|585.46|583.36|585.17|583.07|21
1733355420000|2024-12-04 23:37:00|585.22|583.12|584.53|582.43|585.22|583.12|584.53|582.43|23
1733355430000|2024-12-04 23:37:10|584.52|582.42|584.7|582.6|584.74|582.64|584.51|582.41|16
1733355440000|2024-12-04 23:37:20|584.69|582.59|584.93|582.83|584.93|582.83|584.56|582.46|21
1733355450000|2024-12-04 23:37:30|584.92|582.82|586.8|584.7|586.82|584.72|584.92|582.82|21
1733355460000|2024-12-04 23:37:40|586.81|584.71|588.68|586.58|588.73|586.63|586.81|584.71|23
1733355470000|2024-12-04 23:37:50|588.66|586.56|589.14|587.04|589.15|587.05|588.6|586.5|19
1733355480000|2024-12-04 23:38:00|589.12|587.02|588.43|586.33|589.12|587.02|588.43|586.33|20
1733355490000|2024-12-04 23:38:10|588.42|586.32|587.77|585.67|588.42|586.32|587.77|585.67|28
1733355500000|2024-12-04 23:38:20|587.76|585.66|586.91|584.81|587.76|585.66|586.84|584.74|28
1733355510000|2024-12-04 23:38:30|586.9|584.8|585.96|583.86|586.9|584.8|585.96|583.86|29
1733355520000|2024-12-04 23:38:40|585.95|583.85|585.69|583.59|585.95|583.85|585.69|583.59|26
1733355530000|2024-12-04 23:38:50|585.67|583.57|584.81|582.71|585.67|583.57|584.8|582.7|23
1733355540000|2024-12-04 23:39:00|584.8|582.7|584.56|582.46|584.8|582.7|584.56|582.46|17
1733355550000|2024-12-04 23:39:10|584.52|582.42|583.96|581.86|584.52|582.42|583.96|581.86|21
1733355560000|2024-12-04 23:39:20|583.94|581.84|583.25|581.15|583.94|581.84|583.25|581.15|24
1733355570000|2024-12-04 23:39:30|583.24|581.14|583.07|580.97|583.24|581.14|583.06|580.96|19
1733355580000|2024-12-04 23:39:40|583.05|580.95|583.44|581.34|583.46|581.36|583.05|580.95|16
1733355590000|2024-12-04 23:39:50|583.42|581.32|583.18|581.08|583.42|581.32|583.18|581.08|19
1733355600000|2024-12-04 23:40:00|583.17|581.07|582.74|580.64|583.17|581.07|582.74|580.64|18
1733355610000|2024-12-04 23:40:10|582.73|580.63|582.19|580.09|582.73|580.63|582.13|580.03|23
1733355620000|2024-12-04 23:40:20|582.18|580.08|581.58|579.48|582.18|580.08|581.44|579.34|29
1733355630000|2024-12-04 23:40:30|581.57|579.47|580.98|578.88|581.57|579.47|580.98|578.88|25
1733355640000|2024-12-04 23:40:40|580.97|578.87|580.53|578.43|580.97|578.87|580.53|578.43|22
1733355650000|2024-12-04 23:40:50|580.52|578.42|579.99|577.89|580.52|578.42|579.99|577.89|22
1733355660000|2024-12-04 23:41:00|579.98|577.88|579.74|577.64|579.98|577.88|579.74|577.64|20
1733355670000|2024-12-04 23:41:10|579.73|577.63|579.37|577.27|579.73|577.63|579.37|577.27|22
1733355680000|2024-12-04 23:41:20|579.36|577.26|579.88|577.78|579.93|577.83|579.36|577.26|14
1733355690000|2024-12-04 23:41:30|579.87|577.77|579.32|577.22|579.87|577.77|579.3|577.2|25
1733355700000|2024-12-04 23:41:40|579.31|577.21|580|577.9|580.05|577.95|579.29|577.19|22
1733355710000|2024-12-04 23:41:50|579.99|577.89|581.02|578.92|581.04|578.94|579.97|577.87|23
1733355720000|2024-12-04 23:42:00|581.01|578.91|581.25|579.15|581.27|579.17|580.95|578.85|19
1733355730000|2024-12-04 23:42:10|581.45|579.35|581.1|579|581.73|579.63|581.1|579|28
1733355740000|2024-12-04 23:42:20|581.09|578.99|580.67|578.57|581.09|578.99|580.67|578.57|25
1733355750000|2024-12-04 23:42:30|580.66|578.56|580.48|578.38|580.66|578.56|580.48|578.38|19
1733355760000|2024-12-04 23:42:40|580.53|578.43|581.3|579.2|581.41|579.31|580.53|578.43|24
1733355770000|2024-12-04 23:42:50|581.29|579.19|581.52|579.42|581.7|579.6|581.29|579.19|19
1733355780000|2024-12-04 23:43:00|581.63|579.53|582.64|580.54|582.65|580.55|581.62|579.52|17
1733355790000|2024-12-04 23:43:10|582.63|580.53|582.01|579.91|582.63|580.53|582.01|579.91|27
1733355800000|2024-12-04 23:43:20|582|579.9|581.82|579.72|582.27|580.17|581.82|579.72|24
1733355810000|2024-12-04 23:43:30|581.81|579.71|582.05|579.95|582.34|580.24|581.79|579.69|24
1733355820000|2024-12-04 23:43:40|582.04|579.94|581.85|579.75|582.04|579.94|581.85|579.75|21
1733355830000|2024-12-04 23:43:50|581.79|579.69|581.84|579.74|581.84|579.74|581.66|579.56|16
1733355840000|2024-12-04 23:44:00|581.83|579.73|581.78|579.68|581.85|579.75|581.78|579.68|14
1733355850000|2024-12-04 23:44:10|581.77|579.67|581.4|579.3|581.77|579.67|581.4|579.3|11
1733355860000|2024-12-04 23:44:20|581.39|579.29|581.49|579.39|581.52|579.42|581.39|579.29|13
1733355870000|2024-12-04 23:44:30|581.48|579.38|581.64|579.54|581.64|579.54|581.48|579.38|14
1733355880000|2024-12-04 23:44:40|581.69|579.59|582.41|580.31|582.41|580.31|581.69|579.59|16
1733355890000|2024-12-04 23:44:50|582.4|580.3|582.83|580.73|582.94|580.84|582.4|580.3|19
1733355900000|2024-12-04 23:45:00|582.82|580.72|582.86|580.76|582.86|580.76|582.71|580.61|17
1733355910000|2024-12-04 23:45:10|583.01|580.91|583.77|581.67|583.78|581.68|583.01|580.91|19
1733355920000|2024-12-04 23:45:20|583.78|581.68|584.02|581.92|584.03|581.93|583.78|581.68|16
1733355930000|2024-12-04 23:45:30|584.08|581.98|584.08|581.98|584.15|582.05|584.05|581.95|14
1733355940000|2024-12-04 23:45:40|584.09|581.99|584.06|581.96|584.09|581.99|584.02|581.92|11
1733355950000|2024-12-04 23:45:50|584.17|582.07|584.43|582.33|584.47|582.37|584.17|582.07|15
1733355960000|2024-12-04 23:46:00|584.42|582.32|584.35|582.25|584.43|582.33|584.34|582.24|9
1733355970000|2024-12-04 23:46:10|584.34|582.24|584.54|582.44|584.54|582.44|584.31|582.21|6
1733355980000|2024-12-04 23:46:20|584.53|582.43|584.84|582.74|584.87|582.77|584.53|582.43|18
1733355990000|2024-12-04 23:46:30|584.57|582.47|584.78|582.68|584.86|582.76|584.56|582.46|16
1733356000000|2024-12-04 23:46:40|584.77|582.67|584.14|582.04|584.77|582.67|584.14|582.04|26
1733356010000|2024-12-04 23:46:50|584.19|582.09|584.13|582.03|584.19|582.09|584.05|581.95|19
1733356020000|2024-12-04 23:47:00|584.21|582.11|584.79|582.69|584.8|582.7|584.21|582.11|18
1733356030000|2024-12-04 23:47:10|584.8|582.7|585.08|582.98|585.1|583|584.8|582.7|13
1733356040000|2024-12-04 23:47:20|585.07|582.97|584.53|582.43|585.07|582.97|584.53|582.43|22
1733356050000|2024-12-04 23:47:30|584.52|582.42|584.69|582.59|584.69|582.59|584.49|582.39|15
1733356060000|2024-12-04 23:47:40|584.68|582.58|584.99|582.89|584.99|582.89|584.68|582.58|10
1733356070000|2024-12-04 23:47:50|584.98|582.88|584.91|582.81|585|582.9|584.91|582.81|13
1733356080000|2024-12-04 23:48:00|584.9|582.8|584.96|582.86|584.96|582.86|584.83|582.73|13
1733356090000|2024-12-04 23:48:10|585.01|582.91|585.47|583.37|585.47|583.37|585.01|582.91|16
1733356100000|2024-12-04 23:48:20|585.48|583.38|585.76|583.66|585.77|583.67|585.47|583.37|18
1733356110000|2024-12-04 23:48:30|585.83|583.73|585.36|583.26|585.83|583.73|585.31|583.21|18
1733356120000|2024-12-04 23:48:40|585.24|583.14|584.56|582.46|585.27|583.17|584.56|582.46|31
1733356130000|2024-12-04 23:48:50|584.55|582.45|583.07|580.97|584.55|582.45|583.07|580.97|32
1733356140000|2024-12-04 23:49:00|583.06|580.96|582.99|580.89|583.06|580.96|582.87|580.77|19
1733356150000|2024-12-04 23:49:10|583.04|580.94|582.81|580.71|583.04|580.94|582.81|580.71|16
1733356160000|2024-12-04 23:49:20|582.8|580.7|582.67|580.57|582.8|580.7|582.67|580.57|17
1733356170000|2024-12-04 23:49:30|582.68|580.58|582.21|580.11|582.68|580.58|582.2|580.1|17
1733356180000|2024-12-04 23:49:40|582.2|580.1|582.27|580.17|582.35|580.25|582.2|580.1|11
1733356190000|2024-12-04 23:49:50|582.26|580.16|582.39|580.29|582.39|580.29|582.25|580.15|17
1733356200000|2024-12-04 23:50:00|582.4|580.3|583.39|581.29|583.39|581.29|582.4|580.3|16
1733356210000|2024-12-04 23:50:10|583.4|581.3|583.34|581.24|583.53|581.43|583.34|581.24|17
1733356220000|2024-12-04 23:50:20|583.33|581.23|583.13|581.03|583.33|581.23|583.13|581.03|13
1733356230000|2024-12-04 23:50:30|583.14|581.04|583.38|581.28|583.41|581.31|583.14|581.04|13
1733356240000|2024-12-04 23:50:40|583.37|581.27|583.43|581.33|583.45|581.35|583.35|581.25|9
1733356250000|2024-12-04 23:50:50|583.44|581.34|583.64|581.54|583.64|581.54|583.39|581.29|18
1733356260000|2024-12-04 23:51:00|583.65|581.55|583.61|581.51|583.87|581.77|583.61|581.51|23
1733356270000|2024-12-04 23:51:10|583.6|581.5|584.32|582.22|584.36|582.26|583.6|581.5|29
1733356280000|2024-12-04 23:51:20|584.31|582.21|584.16|582.06|584.31|582.21|584.16|582.06|13
1733356290000|2024-12-04 23:51:30|584.21|582.11|584.19|582.09|584.21|582.11|584.18|582.08|7
1733356300000|2024-12-04 23:51:40|584.18|582.08|584.12|582.02|584.18|582.08|584.12|582.02|7
1733356310000|2024-12-04 23:51:50|584.06|581.96|583.48|581.38|584.06|581.96|583.48|581.38|26
1733356320000|2024-12-04 23:52:00|583.47|581.37|583.18|581.08|583.47|581.37|583.18|581.08|23
1733356330000|2024-12-04 23:52:10|583.17|581.07|583.07|580.97|583.17|581.07|582.97|580.87|11
1733356340000|2024-12-04 23:52:20|583.15|581.05|583.64|581.54|583.69|581.59|583.15|581.05|23
1733356350000|2024-12-04 23:52:30|583.63|581.53|583.83|581.73|583.86|581.76|583.62|581.52|14
1733356360000|2024-12-04 23:52:40|583.81|581.71|583.56|581.46|583.81|581.71|583.54|581.44|13
1733356370000|2024-12-04 23:52:50|583.55|581.45|583.57|581.47|583.58|581.48|583.48|581.38|10
1733356380000|2024-12-04 23:53:00|583.56|581.46|584.12|582.02|584.14|582.04|583.55|581.45|16
1733356390000|2024-12-04 23:53:10|584.11|582.01|584.04|581.94|584.11|582.01|584.04|581.94|10
1733356400000|2024-12-04 23:53:20|584.03|581.93|583.92|581.82|584.03|581.93|583.92|581.82|10
1733356410000|2024-12-04 23:53:30|583.91|581.81|583.87|581.77|583.91|581.81|583.87|581.77|8
1733356420000|2024-12-04 23:53:40|583.79|581.69|584.44|582.34|584.44|582.34|583.77|581.67|16
1733356430000|2024-12-04 23:53:50|584.49|582.39|584.54|582.44|584.63|582.53|584.49|582.39|17
1733356440000|2024-12-04 23:54:00|584.55|582.45|584.95|582.85|584.97|582.87|584.5|582.4|19
1733356450000|2024-12-04 23:54:10|585.09|582.99|585.05|582.95|585.09|582.99|585.05|582.95|9
1733356460000|2024-12-04 23:54:20|585.04|582.94|584.95|582.85|585.04|582.94|584.95|582.85|10
1733356470000|2024-12-04 23:54:30|584.99|582.89|585.36|583.26|585.36|583.26|584.99|582.89|13
1733356480000|2024-12-04 23:54:40|585.37|583.27|585.66|583.56|585.83|583.73|585.35|583.25|18
1733356490000|2024-12-04 23:54:50|585.65|583.55|585.71|583.61|585.72|583.62|585.64|583.54|8
1733356500000|2024-12-04 23:55:00|585.7|583.6|585.68|583.58|585.7|583.6|585.68|583.58|7
1733356510000|2024-12-04 23:55:10|585.6|583.5|585.46|583.36|585.6|583.5|585.28|583.18|18
1733356520000|2024-12-04 23:55:20|585.45|583.35|585.59|583.49|585.65|583.55|585.45|583.35|13
1733356530000|2024-12-04 23:55:30|585.58|583.48|585.68|583.58|585.69|583.59|585.58|583.48|8
1733356540000|2024-12-04 23:55:40|585.67|583.57|585.84|583.74|585.84|583.74|585.66|583.56|10
1733356550000|2024-12-04 23:55:50|585.83|583.73|585.34|583.24|585.84|583.74|585.34|583.24|19
1733356560000|2024-12-04 23:56:00|585.33|583.23|585.29|583.19|585.33|583.23|585.29|583.19|11
1733356570000|2024-12-04 23:56:10|585.28|583.18|585.01|582.91|585.28|583.18|585.01|582.91|9
1733356580000|2024-12-04 23:56:20|585|582.9|585.87|583.77|585.95|583.85|584.97|582.87|17
1733356590000|2024-12-04 23:56:30|585.86|583.76|585.86|583.76|585.88|583.78|585.82|583.72|11
1733356600000|2024-12-04 23:56:40|585.87|583.77|585.74|583.64|585.87|583.77|585.74|583.64|14
1733356610000|2024-12-04 23:56:50|585.72|583.62|585.74|583.64|585.77|583.67|585.69|583.59|12
1733356620000|2024-12-04 23:57:00|585.73|583.63|585.49|583.39|585.83|583.73|585.49|583.39|14
1733356630000|2024-12-04 23:57:10|585.48|583.38|585.16|583.06|585.48|583.38|585.16|583.06|19
1733356640000|2024-12-04 23:57:20|585.17|583.07|585.22|583.12|585.28|583.18|585.17|583.07|14
1733356650000|2024-12-04 23:57:30|585.23|583.13|585.82|583.72|585.82|583.72|585.22|583.12|11
1733356660000|2024-12-04 23:57:40|585.81|583.71|585.84|583.74|585.89|583.79|585.81|583.71|14
1733356670000|2024-12-04 23:57:50|585.83|583.73|585.54|583.44|585.83|583.73|585.53|583.43|18
1733356680000|2024-12-04 23:58:00|585.53|583.43|585.24|583.14|585.53|583.43|585.24|583.14|14
1733356690000|2024-12-04 23:58:10|585.23|583.13|584.92|582.82|585.23|583.13|584.92|582.82|18
1733356700000|2024-12-04 23:58:20|585.01|582.91|585.13|583.03|585.15|583.05|584.98|582.88|8
1733356710000|2024-12-04 23:58:30|585.14|583.04|585.21|583.11|585.32|583.22|585.14|583.04|15
1733356720000|2024-12-04 23:58:40|585.19|583.09|584.88|582.78|585.19|583.09|584.88|582.78|18
1733356730000|2024-12-04 23:58:50|584.87|582.77|584.8|582.7|584.87|582.77|584.78|582.68|14
1733356740000|2024-12-04 23:59:00|584.79|582.69|584.94|582.84|584.96|582.86|584.77|582.67|13
1733356750000|2024-12-04 23:59:10|585.07|582.97|585.22|583.12|585.36|583.26|585.07|582.97|18
1733356760000|2024-12-04 23:59:20|585.31|583.21|585.43|583.33|585.43|583.33|585.31|583.21|10
1733356770000|2024-12-04 23:59:30|585.42|583.32|585.43|583.33|585.44|583.34|585.34|583.24|13
1733356780000|2024-12-04 23:59:40|585.42|583.32|585.46|583.36|585.47|583.37|585.4|583.3|7
1733356790000|2024-12-04 23:59:50|585.45|583.35|585.42|583.32|585.45|583.35|585.42|583.32|4
1733356800000|2024-12-05 00:00:00|585.41|583.31|585.46|583.36|585.47|583.37|585.39|583.29|9
1733356810000|2024-12-05 00:00:10|585.47|583.37|584.79|582.69|585.53|583.43|584.79|582.69|26
1733356820000|2024-12-05 00:00:20|584.72|582.62|584.06|581.96|584.72|582.62|584.06|581.96|31
1733356830000|2024-12-05 00:00:30|584.05|581.95|582.92|580.82|584.05|581.95|582.92|580.82|33
1733356840000|2024-12-05 00:00:40|582.91|580.81|582.44|580.34|582.91|580.81|582.44|580.34|17
1733356850000|2024-12-05 00:00:50|582.45|580.35|581.94|579.84|582.45|580.35|581.94|579.84|22
1733356860000|2024-12-05 00:01:00|581.95|579.85|582.15|580.05|582.18|580.08|581.89|579.79|12
1733356870000|2024-12-05 00:01:10|582.17|580.07|582.8|580.7|582.87|580.77|581.84|579.74|25
1733356880000|2024-12-05 00:01:20|582.78|580.68|580.51|578.41|582.78|580.68|580.51|578.41|25
1733356890000|2024-12-05 00:01:30|580.5|578.4|580.44|578.34|580.51|578.41|580.44|578.34|19
1733356900000|2024-12-05 00:01:40|580.43|578.33|580.24|578.14|580.55|578.45|580.24|578.14|18
1733356910000|2024-12-05 00:01:50|580.23|578.13|580.18|578.08|580.23|578.13|580.18|578.08|10
1733356920000|2024-12-05 00:02:00|580.11|578.01|579.79|577.69|580.14|578.04|579.78|577.68|17
1733356930000|2024-12-05 00:02:10|579.78|577.68|579.92|577.82|579.97|577.87|579.57|577.47|12
1733356940000|2024-12-05 00:02:20|580.11|578.01|580.21|578.11|580.21|578.11|580.01|577.91|19
1733356950000|2024-12-05 00:02:30|580.22|578.12|579.75|577.65|580.22|578.12|579.73|577.63|18
1733356960000|2024-12-05 00:02:40|579.74|577.64|580.41|578.31|580.58|578.48|579.72|577.62|14
1733356970000|2024-12-05 00:02:50|580.4|578.3|580.87|578.77|580.88|578.78|580.4|578.3|15
1733356980000|2024-12-05 00:03:00|580.99|578.89|581.07|578.97|581.07|578.97|580.93|578.83|16
1733356990000|2024-12-05 00:03:10|581.08|578.98|581.16|579.06|581.23|579.13|581.08|578.98|17
1733357000000|2024-12-05 00:03:20|581.15|579.05|580.72|578.62|581.15|579.05|580.72|578.62|17
1733357010000|2024-12-05 00:03:30|580.71|578.61|580.35|578.25|580.71|578.61|580.35|578.25|19
1733357020000|2024-12-05 00:03:40|580.33|578.23|579.56|577.46|580.33|578.23|579.12|577.02|21
1733357030000|2024-12-05 00:03:50|579.57|577.47|580.46|578.36|580.46|578.36|579.57|577.47|23
1733357040000|2024-12-05 00:04:00|580.47|578.37|580.38|578.28|580.47|578.37|580.38|578.28|16
1733357050000|2024-12-05 00:04:10|580.21|578.11|580.17|578.07|580.21|578.11|579.6|577.5|21
1733357060000|2024-12-05 00:04:20|580.16|578.06|579.81|577.71|580.16|578.06|579.81|577.71|21
1733357070000|2024-12-05 00:04:30|579.8|577.7|579.99|577.89|580.05|577.95|579.8|577.7|18
1733357080000|2024-12-05 00:04:40|579.98|577.88|580.09|577.99|580.24|578.14|579.87|577.77|19
1733357090000|2024-12-05 00:04:50|580.08|577.98|579.8|577.7|580.08|577.98|579.8|577.7|17
1733357100000|2024-12-05 00:05:00|579.79|577.69|579.61|577.51|579.79|577.69|579.58|577.48|16
1733357110000|2024-12-05 00:05:10|579.62|577.52|579.4|577.3|579.89|577.79|579.4|577.3|19
1733357120000|2024-12-05 00:05:20|579.41|577.31|580.5|578.4|580.5|578.4|579.39|577.29|18
1733357130000|2024-12-05 00:05:30|580.51|578.41|580.49|578.39|580.53|578.43|580.47|578.37|14
1733357140000|2024-12-05 00:05:40|580.48|578.38|580.13|578.03|580.48|578.38|580.13|578.03|22
1733357150000|2024-12-05 00:05:50|580.14|578.04|580.34|578.24|580.36|578.26|580.14|578.04|12
1733357160000|2024-12-05 00:06:00|580.33|578.23|580.16|578.06|580.33|578.23|579.91|577.81|17
1733357170000|2024-12-05 00:06:10|580.15|578.05|579.75|577.65|580.15|578.05|579.75|577.65|24
1733357180000|2024-12-05 00:06:20|579.59|577.49|579.04|576.94|579.59|577.49|579.04|576.94|26
1733357190000|2024-12-05 00:06:30|579.03|576.93|578.49|576.39|579.03|576.93|578.49|576.39|26
1733357200000|2024-12-05 00:06:40|578.44|576.34|578.06|575.96|578.44|576.34|578.05|575.95|22
1733357210000|2024-12-05 00:06:50|578.07|575.97|577.84|575.74|578.07|575.97|577.79|575.69|14
1733357220000|2024-12-05 00:07:00|577.95|575.85|577.47|575.37|578.03|575.93|577.47|575.37|22
1733357230000|2024-12-05 00:07:10|577.46|575.36|577.39|575.29|577.47|575.37|577.38|575.28|19
1733357240000|2024-12-05 00:07:20|577.38|575.28|577.24|575.14|577.38|575.28|577.24|575.14|10
1733357250000|2024-12-05 00:07:30|577.23|575.13|577.64|575.54|577.64|575.54|577.23|575.13|11
1733357260000|2024-12-05 00:07:40|577.63|575.53|577.98|575.88|578|575.9|577.6|575.5|17
1733357270000|2024-12-05 00:07:50|577.97|575.87|577.77|575.67|577.97|575.87|577.76|575.66|21
1733357280000|2024-12-05 00:08:00|577.76|575.66|576.95|574.85|577.76|575.66|576.95|574.85|22
1733357290000|2024-12-05 00:08:10|576.94|574.84|576.69|574.59|576.94|574.84|576.69|574.59|25
1733357300000|2024-12-05 00:08:20|576.7|574.6|577.39|575.29|577.39|575.29|576.66|574.56|18
1733357310000|2024-12-05 00:08:30|577.5|575.4|577.59|575.49|577.62|575.52|577.49|575.39|22
1733357320000|2024-12-05 00:08:40|577.58|575.48|577.58|575.48|577.64|575.54|577.51|575.41|18
1733357330000|2024-12-05 00:08:50|577.57|575.47|577.59|575.49|577.6|575.5|577.56|575.46|9
1733357340000|2024-12-05 00:09:00|577.6|575.5|578.75|576.65|578.75|576.65|577.6|575.5|21
1733357350000|2024-12-05 00:09:10|578.74|576.64|578.67|576.57|578.74|576.64|578.67|576.57|8
1733357360000|2024-12-05 00:09:20|578.66|576.56|578.52|576.42|578.67|576.57|578.52|576.42|18
1733357370000|2024-12-05 00:09:30|578.46|576.36|578.18|576.08|578.46|576.36|578.18|576.08|19
1733357380000|2024-12-05 00:09:40|578.17|576.07|577.86|575.76|578.17|576.07|577.86|575.76|19
1733357390000|2024-12-05 00:09:50|577.85|575.75|577.75|575.65|577.85|575.75|577.75|575.65|13
1733357400000|2024-12-05 00:10:00|577.76|575.66|577.89|575.79|577.94|575.84|577.76|575.66|13
1733357410000|2024-12-05 00:10:10|577.9|575.8|578.7|576.6|578.7|576.6|577.9|575.8|19
1733357420000|2024-12-05 00:10:20|578.71|576.61|578.78|576.68|578.83|576.73|578.7|576.6|19
1733357430000|2024-12-05 00:10:30|578.82|576.72|579.64|577.54|579.64|577.54|578.82|576.72|21
1733357440000|2024-12-05 00:10:40|579.66|577.56|579.9|577.8|579.9|577.8|579.66|577.56|17
1733357450000|2024-12-05 00:10:50|579.91|577.81|579.9|577.8|579.94|577.84|579.85|577.75|16
1733357460000|2024-12-05 00:11:00|579.89|577.79|580.01|577.91|580.04|577.94|579.83|577.73|16
1733357470000|2024-12-05 00:11:10|580|577.9|580.17|578.07|580.43|578.33|580|577.9|20
1733357480000|2024-12-05 00:11:20|580.16|578.06|579.73|577.63|580.16|578.06|579.69|577.59|16
1733357490000|2024-12-05 00:11:30|579.72|577.62|580.21|578.11|580.21|578.11|579.7|577.6|21
1733357500000|2024-12-05 00:11:40|580.2|578.1|580.2|578.1|580.24|578.14|580.1|578|20
1733357510000|2024-12-05 00:11:50|580.19|578.09|580.18|578.08|580.19|578.09|580.06|577.96|17
1733357520000|2024-12-05 00:12:00|580.27|578.17|580.87|578.77|580.87|578.77|580.18|578.08|18
1733357530000|2024-12-05 00:12:10|580.88|578.78|580.86|578.76|580.9|578.8|580.86|578.76|10
1733357540000|2024-12-05 00:12:20|580.85|578.75|580.95|578.85|580.96|578.86|580.85|578.75|10
1733357550000|2024-12-05 00:12:30|581.01|578.91|581.01|578.91|581.03|578.93|581.01|578.91|11
1733357560000|2024-12-05 00:12:40|581|578.9|580.98|578.88|581|578.9|580.92|578.82|11
1733357570000|2024-12-05 00:12:50|580.99|578.89|581.04|578.94|581.05|578.95|580.98|578.88|10
1733357580000|2024-12-05 00:13:00|581.03|578.93|580.26|578.16|581.03|578.93|580.24|578.14|19
1733357590000|2024-12-05 00:13:10|580.25|578.15|579.78|577.68|580.27|578.17|579.78|577.68|18
1733357600000|2024-12-05 00:13:20|579.77|577.67|579.17|577.07|579.77|577.67|579.17|577.07|23
1733357610000|2024-12-05 00:13:30|579.16|577.06|579.45|577.35|579.45|577.35|579.13|577.03|18
1733357620000|2024-12-05 00:13:40|579.46|577.36|579.78|577.68|579.88|577.78|579.46|577.36|19
1733357630000|2024-12-05 00:13:50|579.77|577.67|579.93|577.83|579.93|577.83|579.77|577.67|15
1733357640000|2024-12-05 00:14:00|579.92|577.82|579.88|577.78|579.96|577.86|579.88|577.78|15
1733357650000|2024-12-05 00:14:10|579.87|577.77|579.63|577.53|579.89|577.79|579.63|577.53|20
1733357660000|2024-12-05 00:14:20|579.62|577.52|580.73|578.63|580.73|578.63|579.6|577.5|25
1733357670000|2024-12-05 00:14:30|580.72|578.62|580.51|578.41|580.72|578.62|580.51|578.41|24
1733357680000|2024-12-05 00:14:40|580.5|578.4|579.9|577.8|580.5|578.4|579.9|577.8|27
1733357690000|2024-12-05 00:14:50|579.89|577.79|580.05|577.95|580.05|577.95|579.84|577.74|17
1733357700000|2024-12-05 00:15:00|580.09|577.99|579.97|577.87|580.23|578.13|579.97|577.87|17
1733357710000|2024-12-05 00:15:10|579.9|577.8|579.83|577.73|579.97|577.87|579.82|577.72|18
1733357720000|2024-12-05 00:15:20|579.82|577.72|578.78|576.68|579.82|577.72|578.78|576.68|28
1733357730000|2024-12-05 00:15:30|578.65|576.55|578.24|576.14|578.65|576.55|578.23|576.13|18
1733357740000|2024-12-05 00:15:40|578.22|576.12|577.96|575.86|578.23|576.13|577.94|575.84|21
1733357750000|2024-12-05 00:15:50|577.95|575.85|577.58|575.48|577.95|575.85|577.57|575.47|22
1733357760000|2024-12-05 00:16:00|577.59|575.49|577.86|575.76|577.88|575.78|577.59|575.49|8
1733357770000|2024-12-05 00:16:10|577.85|575.75|577.42|575.32|577.85|575.75|577.42|575.32|22
1733357780000|2024-12-05 00:16:20|577.43|575.33|577.02|574.92|577.45|575.35|577.02|574.92|17
1733357790000|2024-12-05 00:16:30|577.03|574.93|577.07|574.97|577.08|574.98|577.03|574.93|15
1733357800000|2024-12-05 00:16:40|577.06|574.96|577.03|574.93|577.41|575.31|577|574.9|20
1733357810000|2024-12-05 00:16:50|577.05|574.95|577.63|575.53|577.63|575.53|577.01|574.91|19
1733357820000|2024-12-05 00:17:00|577.65|575.55|578.36|576.26|578.5|576.4|577.65|575.55|26
1733357830000|2024-12-05 00:17:10|578.35|576.25|578.25|576.15|578.35|576.25|578.25|576.15|20
1733357840000|2024-12-05 00:17:20|578.24|576.14|578.57|576.47|578.57|576.47|578.08|575.98|21
1733357850000|2024-12-05 00:17:30|578.58|576.48|578.62|576.52|578.62|576.52|578.39|576.29|22
1733357860000|2024-12-05 00:17:40|578.69|576.59|579.1|577|579.1|577|578.69|576.59|18
1733357870000|2024-12-05 00:17:50|579.11|577.01|579.46|577.36|579.46|577.36|579.11|577.01|18
1733357880000|2024-12-05 00:18:00|579.47|577.37|579.28|577.18|579.92|577.82|579.28|577.18|25
1733357890000|2024-12-05 00:18:10|579.27|577.17|579.5|577.4|579.5|577.4|579.11|577.01|18
1733357900000|2024-12-05 00:18:20|579.67|577.57|580.14|578.04|580.23|578.13|579.61|577.51|22
1733357910000|2024-12-05 00:18:30|580.13|578.03|580.22|578.12|580.28|578.18|580.13|578.03|17
1733357920000|2024-12-05 00:18:40|580.21|578.11|580.77|578.67|580.77|578.67|580.21|578.11|18
1733357930000|2024-12-05 00:18:50|580.78|578.68|580.73|578.63|580.78|578.68|580.73|578.63|10
1733357940000|2024-12-05 00:19:00|580.79|578.69|580.97|578.87|581.01|578.91|580.79|578.69|13
1733357950000|2024-12-05 00:19:10|580.96|578.86|580.99|578.89|581.06|578.96|580.96|578.86|18
1733357960000|2024-12-05 00:19:20|580.98|578.88|580.69|578.59|580.98|578.88|580.69|578.59|14
1733357970000|2024-12-05 00:19:30|580.68|578.58|580.32|578.22|580.68|578.58|580.32|578.22|22
1733357980000|2024-12-05 00:19:40|580.31|578.21|580.15|578.05|580.31|578.21|579.94|577.84|22
1733357990000|2024-12-05 00:19:50|580.24|578.14|580.42|578.32|580.42|578.32|580.24|578.14|18
1733358000000|2024-12-05 00:20:00|580.43|578.33|580.77|578.67|580.77|578.67|580.43|578.33|22
1733358010000|2024-12-05 00:20:10|580.8|578.7|580.85|578.75|580.95|578.85|580.8|578.7|18
1733358020000|2024-12-05 00:20:20|580.84|578.74|580.62|578.52|580.84|578.74|580.54|578.44|19
1733358030000|2024-12-05 00:20:30|580.61|578.51|580.81|578.71|580.88|578.78|580.61|578.51|18
1733358040000|2024-12-05 00:20:40|580.8|578.7|580.44|578.34|580.81|578.71|580.44|578.34|21
1733358050000|2024-12-05 00:20:50|580.43|578.33|579.9|577.8|580.43|578.33|579.9|577.8|24
1733358060000|2024-12-05 00:21:00|579.89|577.79|579.39|577.29|579.9|577.8|579.37|577.27|22
1733358070000|2024-12-05 00:21:10|579.4|577.3|579.85|577.75|580.04|577.94|579.4|577.3|20
1733358080000|2024-12-05 00:21:20|579.84|577.74|579.81|577.71|579.84|577.74|579.81|577.71|6
1733358090000|2024-12-05 00:21:30|579.8|577.7|579.46|577.36|579.8|577.7|579.46|577.36|18
1733358100000|2024-12-05 00:21:40|579.44|577.34|579.54|577.44|579.57|577.47|579.42|577.32|18
1733358110000|2024-12-05 00:21:50|579.53|577.43|579.4|577.3|579.53|577.43|579.39|577.29|17
1733358120000|2024-12-05 00:22:00|579.41|577.31|578.99|576.89|579.41|577.31|578.99|576.89|17
1733358130000|2024-12-05 00:22:10|578.98|576.88|578.69|576.59|578.99|576.89|578.69|576.59|16
1733358140000|2024-12-05 00:22:20|578.68|576.58|578.81|576.71|578.93|576.83|578.58|576.48|20
1733358150000|2024-12-05 00:22:30|578.8|576.7|578.77|576.67|578.8|576.7|578.76|576.66|13
1733358160000|2024-12-05 00:22:40|578.76|576.66|578.25|576.15|578.76|576.66|578.25|576.15|22
1733358170000|2024-12-05 00:22:50|578.24|576.14|578.29|576.19|578.33|576.23|578.08|575.98|20
1733358180000|2024-12-05 00:23:00|578.28|576.18|578.5|576.4|578.5|576.4|578.25|576.15|17
1733358190000|2024-12-05 00:23:10|578.51|576.41|578.22|576.12|578.51|576.41|578.22|576.12|20
1733358200000|2024-12-05 00:23:20|578.21|576.11|578.3|576.2|578.3|576.2|578|575.9|24
1733358210000|2024-12-05 00:23:30|578.31|576.21|578.4|576.3|578.62|576.52|578.31|576.21|21
1733358220000|2024-12-05 00:23:40|578.39|576.29|578.33|576.23|578.39|576.29|578.32|576.22|19
1733358230000|2024-12-05 00:23:50|578.32|576.22|579|576.9|579|576.9|578.32|576.22|19
1733358240000|2024-12-05 00:24:00|579.08|576.98|579.38|577.28|579.39|577.29|579.08|576.98|15
1733358250000|2024-12-05 00:24:10|579.39|577.29|579.35|577.25|579.45|577.35|579.35|577.25|15
1733358260000|2024-12-05 00:24:20|579.34|577.24|579.16|577.06|579.34|577.24|579.14|577.04|13
1733358270000|2024-12-05 00:24:30|579.18|577.08|579.11|577.01|579.19|577.09|579.11|577.01|14
1733358280000|2024-12-05 00:24:40|579.1|577|578.2|576.1|579.1|577|578.2|576.1|24
1733358290000|2024-12-05 00:24:50|578.19|576.09|578.04|575.94|578.19|576.09|578.04|575.94|18
1733358300000|2024-12-05 00:25:00|578.03|575.93|578.3|576.2|578.31|576.21|577.91|575.81|19
1733358310000|2024-12-05 00:25:10|578.4|576.3|578.82|576.72|578.82|576.72|578.4|576.3|17
1733358320000|2024-12-05 00:25:20|578.81|576.71|579.31|577.21|579.31|577.21|578.81|576.71|15
1733358330000|2024-12-05 00:25:30|579.3|577.2|579.95|577.85|579.95|577.85|579.3|577.2|14
1733358340000|2024-12-05 00:25:40|580.02|577.92|581.08|578.98|581.08|578.98|580.02|577.92|20
1733358350000|2024-12-05 00:25:50|581.09|578.99|581.3|579.2|581.31|579.21|581.06|578.96|15
1733358360000|2024-12-05 00:26:00|581.29|579.19|581.15|579.05|581.29|579.19|581.15|579.05|13
1733358370000|2024-12-05 00:26:10|581.14|579.04|581.11|579.01|581.14|579.04|581.11|579.01|6
1733358380000|2024-12-05 00:26:20|581.12|579.02|580.88|578.78|581.12|579.02|580.86|578.76|14
1733358390000|2024-12-05 00:26:30|580.87|578.77|580.85|578.75|580.87|578.77|580.85|578.75|7
1733358400000|2024-12-05 00:26:40|580.84|578.74|580.86|578.76|580.9|578.8|580.84|578.74|6
1733358410000|2024-12-05 00:26:50|580.95|578.85|580.9|578.8|580.95|578.85|580.9|578.8|6
1733358420000|2024-12-05 00:27:00|580.89|578.79|581.03|578.93|581.05|578.95|580.88|578.78|7
1733358430000|2024-12-05 00:27:10|581.02|578.92|581.12|579.02|581.14|579.04|581.02|578.92|8
1733358440000|2024-12-05 00:27:20|581.13|579.03|581.1|579|581.13|579.03|581.1|579|6
1733358450000|2024-12-05 00:27:30|581.09|578.99|581.22|579.12|581.23|579.13|581.08|578.98|8
1733358460000|2024-12-05 00:27:40|581.21|579.11|581.19|579.09|581.22|579.12|581.19|579.09|7
1733358470000|2024-12-05 00:27:50|581.18|579.08|581.18|579.08|581.19|579.09|581.17|579.07|4
1733358480000|2024-12-05 00:28:00|581.17|579.07|580.9|578.8|581.17|579.07|580.9|578.8|14
1733358490000|2024-12-05 00:28:10|580.88|578.78|580.73|578.63|580.88|578.78|580.72|578.62|13
1733358500000|2024-12-05 00:28:20|580.72|578.62|580.34|578.24|580.73|578.63|580.34|578.24|16
1733358510000|2024-12-05 00:28:30|580.33|578.23|580.12|578.02|580.33|578.23|580.05|577.95|9
1733358520000|2024-12-05 00:28:40|580.07|577.97|579.64|577.54|580.07|577.97|579.61|577.51|21
1733358530000|2024-12-05 00:28:50|579.63|577.53|579.5|577.4|579.63|577.53|579.47|577.37|17
1733358540000|2024-12-05 00:29:00|579.49|577.39|579.29|577.19|579.49|577.39|579.29|577.19|11
1733358550000|2024-12-05 00:29:10|579.28|577.18|579.28|577.18|579.35|577.25|579.2|577.1|15
1733358560000|2024-12-05 00:29:20|579.27|577.17|578.96|576.86|579.27|577.17|578.96|576.86|23
1733358570000|2024-12-05 00:29:30|578.95|576.85|578.63|576.53|578.96|576.86|578.63|576.53|18
1733358580000|2024-12-05 00:29:40|578.62|576.52|578.42|576.32|578.62|576.52|578.42|576.32|15
1733358590000|2024-12-05 00:29:50|578.3|576.2|577.97|575.87|578.3|576.2|577.97|575.87|21
1733358600000|2024-12-05 00:30:00|577.85|575.75|577.91|575.81|577.91|575.81|577.5|575.4|21
1733358610000|2024-12-05 00:30:10|577.92|575.82|578.22|576.12|578.47|576.37|577.92|575.82|20
1733358620000|2024-12-05 00:30:20|578.21|576.11|577.79|575.69|578.21|576.11|577.79|575.69|23
1733358630000|2024-12-05 00:30:30|577.8|575.7|577.53|575.43|577.94|575.84|577.53|575.43|23
1733358640000|2024-12-05 00:30:40|577.43|575.33|577.3|575.2|577.43|575.33|577.3|575.2|16
1733358650000|2024-12-05 00:30:50|577.29|575.19|576.93|574.83|577.29|575.19|576.93|574.83|20
1733358660000|2024-12-05 00:31:00|576.92|574.82|575.35|573.25|576.92|574.82|575.28|573.18|26
1733358670000|2024-12-05 00:31:10|575.21|573.11|575.16|573.06|575.3|573.2|575.13|573.03|17
1733358680000|2024-12-05 00:31:20|575.1|573|573.86|571.76|575.1|573|573.86|571.76|22
1733358690000|2024-12-05 00:31:30|573.85|571.75|573.81|571.71|573.86|571.76|573.8|571.7|15
1733358700000|2024-12-05 00:31:40|573.8|571.7|574.03|571.93|574.03|571.93|573.78|571.68|15
1733358710000|2024-12-05 00:31:50|574.02|571.92|575.14|573.04|575.14|573.04|574|571.9|20
1733358720000|2024-12-05 00:32:00|575.21|573.11|576.12|574.02|576.14|574.04|575.21|573.11|22
1733358730000|2024-12-05 00:32:10|576.11|574.01|575.29|573.19|576.13|574.03|575.29|573.19|18
1733358740000|2024-12-05 00:32:20|575.28|573.18|575.14|573.04|575.28|573.18|575.14|573.04|19
1733358750000|2024-12-05 00:32:30|575.04|572.94|575.29|573.19|575.36|573.26|575.02|572.92|11
1733358760000|2024-12-05 00:32:40|575.28|573.18|575.3|573.2|575.35|573.25|575.2|573.1|18
1733358770000|2024-12-05 00:32:50|575.29|573.19|575.69|573.59|576.07|573.97|575.28|573.18|23
1733358780000|2024-12-05 00:33:00|575.68|573.58|575.2|573.1|575.68|573.58|575.2|573.1|21
1733358790000|2024-12-05 00:33:10|575.19|573.09|575.14|573.04|575.23|573.13|575.14|573.04|16
1733358800000|2024-12-05 00:33:20|575.13|573.03|575.67|573.57|575.68|573.58|575.12|573.02|18
1733358810000|2024-12-05 00:33:30|575.66|573.56|575.52|573.42|575.66|573.56|575.52|573.42|17
1733358820000|2024-12-05 00:33:40|575.51|573.41|574.31|572.21|575.51|573.41|574.31|572.21|26
1733358830000|2024-12-05 00:33:50|574.3|572.2|574.09|571.99|574.3|572.2|574.09|571.99|20
1733358840000|2024-12-05 00:34:00|574.07|571.97|574.58|572.48|574.6|572.5|574.06|571.96|19
1733358850000|2024-12-05 00:34:10|574.65|572.55|574.8|572.7|574.94|572.84|574.65|572.55|21
1733358860000|2024-12-05 00:34:20|574.79|572.69|574.88|572.78|574.88|572.78|574.71|572.61|19
1733358870000|2024-12-05 00:34:30|574.87|572.77|575.22|573.12|575.22|573.12|574.87|572.77|14
1733358880000|2024-12-05 00:34:40|575.24|573.14|575.56|573.46|575.56|573.46|575.24|573.14|17
1733358890000|2024-12-05 00:34:50|575.55|573.45|575.64|573.54|575.71|573.61|575.55|573.45|14
1733358900000|2024-12-05 00:35:00|575.65|573.55|575.75|573.65|575.98|573.88|575.57|573.47|25
1733358910000|2024-12-05 00:35:10|575.74|573.64|575.42|573.32|575.74|573.64|575.39|573.29|21
1733358920000|2024-12-05 00:35:20|575.43|573.33|575.13|573.03|575.69|573.59|575.1|573|23
1733358930000|2024-12-05 00:35:30|575.12|573.02|574.9|572.8|575.12|573.02|574.9|572.8|17
1733358940000|2024-12-05 00:35:40|574.88|572.78|575|572.9|575.03|572.93|574.81|572.71|18
1733358950000|2024-12-05 00:35:50|574.99|572.89|574.82|572.72|574.99|572.89|574.82|572.72|12
1733358960000|2024-12-05 00:36:00|574.81|572.71|574.52|572.42|574.81|572.71|574.52|572.42|15
1733358970000|2024-12-05 00:36:10|574.5|572.4|575.08|572.98|575.08|572.98|574.47|572.37|15
1733358980000|2024-12-05 00:36:20|575.09|572.99|575.47|573.37|575.47|573.37|575.09|572.99|17
1733358990000|2024-12-05 00:36:30|575.48|573.38|575.87|573.77|575.87|573.77|575.48|573.38|23
1733359000000|2024-12-05 00:36:40|576.08|573.98|576.39|574.29|576.39|574.29|576.08|573.98|21
1733359010000|2024-12-05 00:36:50|576.4|574.3|576.83|574.73|576.83|574.73|576.4|574.3|21
1733359020000|2024-12-05 00:37:00|576.84|574.74|577.41|575.31|577.41|575.31|576.84|574.74|17
1733359030000|2024-12-05 00:37:10|577.4|575.3|577.29|575.19|577.4|575.3|577.29|575.19|18
1733359040000|2024-12-05 00:37:20|577.3|575.2|577.44|575.34|577.45|575.35|577.3|575.2|9
1733359050000|2024-12-05 00:37:30|577.45|575.35|577.13|575.03|577.47|575.37|577.13|575.03|21
1733359060000|2024-12-05 00:37:40|577.12|575.02|576.76|574.66|577.12|575.02|576.76|574.66|20
1733359070000|2024-12-05 00:37:50|576.75|574.65|576.31|574.21|576.75|574.65|576.31|574.21|26
1733359080000|2024-12-05 00:38:00|576.27|574.17|576.32|574.22|576.32|574.22|575.87|573.77|21
1733359090000|2024-12-05 00:38:10|576.33|574.23|576.97|574.87|576.98|574.88|576.29|574.19|22
1733359100000|2024-12-05 00:38:20|576.96|574.86|576.62|574.52|576.96|574.86|576.62|574.52|18
1733359110000|2024-12-05 00:38:30|576.61|574.51|576.62|574.52|576.62|574.52|576.51|574.41|19
1733359120000|2024-12-05 00:38:40|576.63|574.53|576.87|574.77|576.96|574.86|576.62|574.52|22
1733359130000|2024-12-05 00:38:50|576.88|574.78|576.82|574.72|577.09|574.99|576.82|574.72|24
1733359140000|2024-12-05 00:39:00|576.81|574.71|575.76|573.66|576.81|574.71|575.76|573.66|30
1733359150000|2024-12-05 00:39:10|575.75|573.65|575.53|573.43|575.75|573.65|575.53|573.43|21
1733359160000|2024-12-05 00:39:20|575.52|573.42|575.16|573.06|575.52|573.42|575.16|573.06|17
1733359170000|2024-12-05 00:39:30|575.15|573.05|574.7|572.6|575.15|573.05|574.69|572.59|18
1733359180000|2024-12-05 00:39:40|574.69|572.59|574.49|572.39|574.69|572.59|574.49|572.39|21
1733359190000|2024-12-05 00:39:50|574.48|572.38|574.23|572.13|574.48|572.38|574.23|572.13|19
1733359200000|2024-12-05 00:40:00|574.22|572.12|573.97|571.87|574.22|572.12|573.93|571.83|19
1733359210000|2024-12-05 00:40:10|573.98|571.88|573.85|571.75|574.19|572.09|573.84|571.74|17
1733359220000|2024-12-05 00:40:20|573.86|571.76|573.69|571.59|573.88|571.78|573.69|571.59|14
1733359230000|2024-12-05 00:40:30|573.68|571.58|573.84|571.74|573.85|571.75|573.6|571.5|26
1733359240000|2024-12-05 00:40:40|573.85|571.75|573.9|571.8|573.9|571.8|573.72|571.62|15
1733359250000|2024-12-05 00:40:50|573.91|571.81|574.11|572.01|574.11|572.01|573.85|571.75|19
1733359260000|2024-12-05 00:41:00|574.12|572.02|573.9|571.8|574.21|572.11|573.9|571.8|15
1733359270000|2024-12-05 00:41:10|573.89|571.79|574.17|572.07|574.17|572.07|573.89|571.79|16
1733359280000|2024-12-05 00:41:20|574.18|572.08|574.76|572.66|574.76|572.66|574.18|572.08|16
1733359290000|2024-12-05 00:41:30|574.77|572.67|574.92|572.82|574.92|572.82|574.77|572.67|16
1733359300000|2024-12-05 00:41:40|574.91|572.81|574.79|572.69|574.96|572.86|574.79|572.69|20
1733359310000|2024-12-05 00:41:50|574.78|572.68|574.81|572.71|574.85|572.75|574.78|572.68|8
1733359320000|2024-12-05 00:42:00|574.8|572.7|575.2|573.1|575.2|573.1|574.8|572.7|15
1733359330000|2024-12-05 00:42:10|575.19|573.09|575|572.9|575.19|573.09|575|572.9|21
1733359340000|2024-12-05 00:42:20|574.99|572.89|574.48|572.38|574.99|572.89|574.48|572.38|15
1733359350000|2024-12-05 00:42:30|574.51|572.41|574.44|572.34|574.51|572.41|574.42|572.32|16
1733359360000|2024-12-05 00:42:40|574.45|572.35|574.34|572.24|574.46|572.36|574.33|572.23|16
1733359370000|2024-12-05 00:42:50|574.33|572.23|573.87|571.77|574.33|572.23|573.87|571.77|19
1733359380000|2024-12-05 00:43:00|573.86|571.76|573.59|571.49|573.86|571.76|573.59|571.49|17
1733359390000|2024-12-05 00:43:10|573.58|571.48|573.35|571.25|573.58|571.48|573.35|571.25|15
1733359400000|2024-12-05 00:43:20|573.34|571.24|573.02|570.92|573.34|571.24|573.02|570.92|17
1733359410000|2024-12-05 00:43:30|573.01|570.91|573.02|570.92|573.07|570.97|573|570.9|9
1733359420000|2024-12-05 00:43:40|573.03|570.93|573.18|571.08|573.18|571.08|573|570.9|15
1733359430000|2024-12-05 00:43:50|573.19|571.09|573.13|571.03|573.2|571.1|573.11|571.01|13
1733359440000|2024-12-05 00:44:00|573.14|571.04|573.48|571.38|573.52|571.42|573.14|571.04|21
1733359450000|2024-12-05 00:44:10|573.47|571.37|573.79|571.69|573.82|571.72|573.47|571.37|11
1733359460000|2024-12-05 00:44:20|573.84|571.74|574.02|571.92|574.02|571.92|573.84|571.74|16
1733359470000|2024-12-05 00:44:30|574.03|571.93|573.76|571.66|574.03|571.93|573.76|571.66|15
1733359480000|2024-12-05 00:44:40|573.75|571.65|573.62|571.52|573.75|571.65|573.5|571.4|14
1733359490000|2024-12-05 00:44:50|573.63|571.53|573.73|571.63|573.73|571.63|573.63|571.53|15
1733359500000|2024-12-05 00:45:00|573.74|571.64|574.04|571.94|574.05|571.95|573.74|571.64|17
1733359510000|2024-12-05 00:45:10|574.05|571.95|574.46|572.36|574.46|572.36|574.05|571.95|24
1733359520000|2024-12-05 00:45:20|574.52|572.42|574.44|572.34|574.65|572.55|574.44|572.34|14
1733359530000|2024-12-05 00:45:30|574.43|572.33|573.86|571.76|574.43|572.33|573.86|571.76|26
1733359540000|2024-12-05 00:45:40|573.87|571.77|573.62|571.52|573.87|571.77|573.62|571.52|19
1733359550000|2024-12-05 00:45:50|573.61|571.51|573.91|571.81|573.95|571.85|573.59|571.49|21
1733359560000|2024-12-05 00:46:00|573.9|571.8|574.09|571.99|574.09|571.99|573.86|571.76|17
1733359570000|2024-12-05 00:46:10|574.08|571.98|574.46|572.36|574.63|572.53|574.07|571.97|13
1733359580000|2024-12-05 00:46:20|574.45|572.35|574.56|572.46|574.6|572.5|574.45|572.35|16
1733359590000|2024-12-05 00:46:30|574.55|572.45|574.21|572.11|574.58|572.48|574.21|572.11|15
1733359600000|2024-12-05 00:46:40|574.2|572.1|574.55|572.45|574.55|572.45|574.19|572.09|14
1733359610000|2024-12-05 00:46:50|574.56|572.46|574.76|572.66|574.76|572.66|574.56|572.46|11
1733359620000|2024-12-05 00:47:00|574.77|572.67|574.96|572.86|575.03|572.93|574.77|572.67|20
1733359630000|2024-12-05 00:47:10|574.95|572.85|574.84|572.74|575.02|572.92|574.84|572.74|18
1733359640000|2024-12-05 00:47:20|574.78|572.68|574.35|572.25|574.78|572.68|574.35|572.25|18
1733359650000|2024-12-05 00:47:30|574.34|572.24|574.73|572.63|574.75|572.65|574.34|572.24|19
1733359660000|2024-12-05 00:47:40|574.74|572.64|574.85|572.75|574.85|572.75|574.73|572.63|18
1733359670000|2024-12-05 00:47:50|574.86|572.76|574.87|572.77|574.88|572.78|574.84|572.74|10
1733359680000|2024-12-05 00:48:00|574.82|572.72|574.52|572.42|574.82|572.72|574.51|572.41|17
1733359690000|2024-12-05 00:48:10|574.53|572.43|574.48|572.38|574.62|572.52|574.43|572.33|18
1733359700000|2024-12-05 00:48:20|574.49|572.39|575.02|572.92|575.06|572.96|574.49|572.39|24
1733359710000|2024-12-05 00:48:30|575.03|572.93|575.04|572.94|575.07|572.97|575.02|572.92|12
1733359720000|2024-12-05 00:48:40|575.05|572.95|575.14|573.04|575.17|573.07|575.05|572.95|19
1733359730000|2024-12-05 00:48:50|575.15|573.05|574.95|572.85|575.22|573.12|574.95|572.85|18
1733359740000|2024-12-05 00:49:00|574.88|572.78|574.74|572.64|574.9|572.8|574.74|572.64|20
1733359750000|2024-12-05 00:49:10|574.73|572.63|574.07|571.97|574.74|572.64|574.07|571.97|21
1733359760000|2024-12-05 00:49:20|574.06|571.96|574.74|572.64|574.74|572.64|574.04|571.94|20
1733359770000|2024-12-05 00:49:30|574.75|572.65|574.93|572.83|574.93|572.83|574.75|572.65|16
1733359780000|2024-12-05 00:49:40|574.94|572.84|575.16|573.06|575.16|573.06|574.93|572.83|17
1733359790000|2024-12-05 00:49:50|575.15|573.05|575.73|573.63|575.73|573.63|575.15|573.05|19
1733359800000|2024-12-05 00:50:00|575.74|573.64|575.86|573.76|575.91|573.81|575.74|573.64|12
1733359810000|2024-12-05 00:50:10|575.87|573.77|575.93|573.83|576.19|574.09|575.87|573.77|10
1733359820000|2024-12-05 00:50:20|575.92|573.82|575.7|573.6|575.94|573.84|575.7|573.6|18
1733359830000|2024-12-05 00:50:30|575.69|573.59|575.76|573.66|575.76|573.66|575.68|573.58|15
1733359840000|2024-12-05 00:50:40|575.74|573.64|576.1|574|576.1|574|575.73|573.63|22
1733359850000|2024-12-05 00:50:50|576.12|574.02|576.18|574.08|576.39|574.29|576.1|574|25
1733359860000|2024-12-05 00:51:00|576.17|574.07|575.65|573.55|576.17|574.07|575.65|573.55|20
1733359870000|2024-12-05 00:51:10|575.59|573.49|575.28|573.18|575.59|573.49|575.27|573.17|20
1733359880000|2024-12-05 00:51:20|574.88|572.78|574.9|572.8|574.9|572.8|574.84|572.74|16
1733359890000|2024-12-05 00:51:30|574.91|572.81|575.71|573.61|575.72|573.62|574.9|572.8|22
1733359900000|2024-12-05 00:51:40|575.7|573.6|575.54|573.44|575.72|573.62|575.54|573.44|20
1733359910000|2024-12-05 00:51:50|575.53|573.43|575.51|573.41|575.53|573.43|575.42|573.32|15
1733359920000|2024-12-05 00:52:00|575.53|573.43|575.46|573.36|575.67|573.57|575.46|573.36|22
1733359930000|2024-12-05 00:52:10|575.45|573.35|575.23|573.13|575.45|573.35|575.23|573.13|13
1733359940000|2024-12-05 00:52:20|575.22|573.12|575.32|573.22|575.41|573.31|575.22|573.12|12
1733359950000|2024-12-05 00:52:30|575.31|573.21|575|572.9|575.31|573.21|575|572.9|16
1733359960000|2024-12-05 00:52:40|574.99|572.89|575.3|573.2|575.3|573.2|574.92|572.82|19
1733359970000|2024-12-05 00:52:50|575.31|573.21|575.82|573.72|575.82|573.72|575.31|573.21|19
1733359980000|2024-12-05 00:53:00|575.81|573.71|575.63|573.53|575.84|573.74|575.63|573.53|17
1733359990000|2024-12-05 00:53:10|575.62|573.52|575.2|573.1|575.62|573.52|575.2|573.1|26
1733360000000|2024-12-05 00:53:20|575.11|573.01|574.32|572.22|575.11|573.01|574.32|572.22|29
1733360010000|2024-12-05 00:53:30|574.31|572.21|573.97|571.87|574.31|572.21|573.97|571.87|20
1733360020000|2024-12-05 00:53:40|573.96|571.86|573.17|571.07|573.96|571.86|573.17|571.07|27
1733360030000|2024-12-05 00:53:50|573.16|571.06|573.18|571.08|573.18|571.08|573.13|571.03|13
1733360040000|2024-12-05 00:54:00|573.19|571.09|573.27|571.17|573.32|571.22|573.19|571.09|14
1733360050000|2024-12-05 00:54:10|573.26|571.16|573.45|571.35|573.45|571.35|572.97|570.87|24
1733360060000|2024-12-05 00:54:20|573.66|571.56|573.91|571.81|573.92|571.82|573.66|571.56|18
1733360070000|2024-12-05 00:54:30|573.92|571.82|574.45|572.35|574.49|572.39|573.92|571.82|23
1733360080000|2024-12-05 00:54:40|574.44|572.34|574.56|572.46|574.56|572.46|574.44|572.34|12
1733360090000|2024-12-05 00:54:50|574.57|572.47|574.99|572.89|575.14|573.04|574.57|572.47|19
1733360100000|2024-12-05 00:55:00|575|572.9|574.99|572.89|575.01|572.91|574.99|572.89|11
1733360110000|2024-12-05 00:55:10|574.98|572.88|574.64|572.54|574.98|572.88|574.64|572.54|19
1733360120000|2024-12-05 00:55:20|574.63|572.53|574.85|572.75|574.85|572.75|574.49|572.39|19
1733360130000|2024-12-05 00:55:30|574.9|572.8|574.97|572.87|574.99|572.89|574.89|572.79|13
1733360140000|2024-12-05 00:55:40|575.02|572.92|575.34|573.24|575.35|573.25|575.01|572.91|13
1733360150000|2024-12-05 00:55:50|575.35|573.25|575.5|573.4|575.52|573.42|575.35|573.25|15
1733360160000|2024-12-05 00:56:00|575.49|573.39|575.44|573.34|575.5|573.4|575.44|573.34|13
1733360170000|2024-12-05 00:56:10|575.43|573.33|574.96|572.86|575.43|573.33|574.95|572.85|24
1733360180000|2024-12-05 00:56:20|574.86|572.76|574.55|572.45|574.86|572.76|574.55|572.45|21
1733360190000|2024-12-05 00:56:30|574.54|572.44|574.35|572.25|574.54|572.44|574.35|572.25|14
1733360200000|2024-12-05 00:56:40|574.36|572.26|574.39|572.29|574.39|572.29|574.33|572.23|5
1733360210000|2024-12-05 00:56:50|574.38|572.28|574.4|572.3|574.43|572.33|574.34|572.24|13
1733360220000|2024-12-05 00:57:00|574.39|572.29|574.32|572.22|574.39|572.29|574.32|572.22|7
1733360230000|2024-12-05 00:57:10|574.31|572.21|574.17|572.07|574.31|572.21|574.1|572|13
1733360240000|2024-12-05 00:57:20|574.36|572.26|574.43|572.33|574.44|572.34|574.35|572.25|11
1733360250000|2024-12-05 00:57:30|574.42|572.32|574.65|572.55|574.67|572.57|574.41|572.31|13
1733360260000|2024-12-05 00:57:40|574.64|572.54|574.59|572.49|574.64|572.54|574.59|572.49|9
1733360270000|2024-12-05 00:57:50|574.58|572.48|574.4|572.3|574.58|572.48|574.4|572.3|10
1733360280000|2024-12-05 00:58:00|574.39|572.29|573.91|571.81|574.39|572.29|573.9|571.8|18
1733360290000|2024-12-05 00:58:10|573.9|571.8|573.8|571.7|573.9|571.8|573.8|571.7|13
1733360300000|2024-12-05 00:58:20|573.79|571.69|573.5|571.4|573.79|571.69|573.44|571.34|20
1733360310000|2024-12-05 00:58:30|573.49|571.39|573.24|571.14|573.49|571.39|573.24|571.14|15
1733360320000|2024-12-05 00:58:40|573.23|571.13|573.19|571.09|573.27|571.17|573.19|571.09|17
1733360330000|2024-12-05 00:58:50|573.18|571.08|573.67|571.57|573.67|571.57|573.09|570.99|18
1733360340000|2024-12-05 00:59:00|573.68|571.58|573.79|571.69|573.79|571.69|573.6|571.5|16
1733360350000|2024-12-05 00:59:10|573.84|571.74|574.51|572.41|574.53|572.43|573.84|571.74|24
1733360360000|2024-12-05 00:59:20|574.57|572.47|574.73|572.63|574.74|572.64|574.57|572.47|17
1733360370000|2024-12-05 00:59:30|574.75|572.65|574.9|572.8|574.9|572.8|574.75|572.65|14
1733360380000|2024-12-05 00:59:40|574.89|572.79|574.95|572.85|574.97|572.87|574.89|572.79|14
1733360390000|2024-12-05 00:59:50|574.93|572.83|574.78|572.68|574.99|572.89|574.78|572.68|17
1733360400000|2024-12-05 01:00:00|574.77|572.67|574.52|572.42|574.77|572.67|574.22|572.12|24
1733360410000|2024-12-05 01:00:10|574.53|572.43|574.81|572.71|574.81|572.71|574.53|572.43|19
1733360420000|2024-12-05 01:00:20|574.8|572.7|574.63|572.53|574.8|572.7|574.59|572.49|15
1733360430000|2024-12-05 01:00:30|574.62|572.52|574.53|572.43|574.66|572.56|574.36|572.26|22
1733360440000|2024-12-05 01:00:40|574.52|572.42|574.31|572.21|574.52|572.42|574.31|572.21|15
1733360450000|2024-12-05 01:00:50|574.32|572.22|574.77|572.67|574.78|572.68|574.32|572.22|24
1733360460000|2024-12-05 01:01:00|574.78|572.68|575.2|573.1|575.26|573.16|574.72|572.62|23
1733360470000|2024-12-05 01:01:10|575.14|573.04|575.42|573.32|575.43|573.33|575.07|572.97|20
1733360480000|2024-12-05 01:01:20|575.43|573.33|575.14|573.04|575.54|573.44|575.13|573.03|21
1733360490000|2024-12-05 01:01:30|575.13|573.03|574.88|572.78|575.15|573.05|574.88|572.78|18
1733360500000|2024-12-05 01:01:40|574.87|572.77|574.29|572.19|574.87|572.77|574.21|572.11|24
1733360510000|2024-12-05 01:01:50|574.3|572.2|574.15|572.05|574.31|572.21|574.09|571.99|19
1733360520000|2024-12-05 01:02:00|574.19|572.09|573.71|571.61|574.19|572.09|573.71|571.61|22
1733360530000|2024-12-05 01:02:10|573.7|571.6|572.97|570.87|573.7|571.6|572.9|570.8|22
1733360540000|2024-12-05 01:02:20|572.98|570.88|573.48|571.38|573.48|571.38|572.98|570.88|19
1733360550000|2024-12-05 01:02:30|573.49|571.39|573.13|571.03|573.68|571.58|573.13|571.03|18
1733360560000|2024-12-05 01:02:40|573.14|571.04|572.47|570.37|573.15|571.05|572.39|570.29|18
1733360570000|2024-12-05 01:02:50|572.48|570.38|572.58|570.48|572.58|570.48|572.48|570.38|17
1733360580000|2024-12-05 01:03:00|572.59|570.49|572.75|570.65|572.8|570.7|572.5|570.4|19
1733360590000|2024-12-05 01:03:10|572.76|570.66|573.51|571.41|573.51|571.41|572.76|570.66|22
1733360600000|2024-12-05 01:03:20|573.52|571.42|573.5|571.4|573.54|571.44|573.24|571.14|16
1733360610000|2024-12-05 01:03:30|573.51|571.41|573.28|571.18|573.6|571.5|573.28|571.18|19
1733360620000|2024-12-05 01:03:40|573.27|571.17|572.95|570.85|573.27|571.17|572.95|570.85|18
1733360630000|2024-12-05 01:03:50|572.94|570.84|572.88|570.78|573.06|570.96|572.87|570.77|18
1733360640000|2024-12-05 01:04:00|572.89|570.79|572.61|570.51|572.89|570.79|572.61|570.51|10
1733360650000|2024-12-05 01:04:10|572.6|570.5|572.84|570.74|572.85|570.75|572.58|570.48|20
1733360660000|2024-12-05 01:04:20|572.8|570.7|572.38|570.28|572.8|570.7|572.38|570.28|17
1733360670000|2024-12-05 01:04:30|572.39|570.29|572.16|570.06|572.43|570.33|572.16|570.06|20
1733360680000|2024-12-05 01:04:40|572.17|570.07|572.17|570.07|572.35|570.25|572.17|570.07|18
1733360690000|2024-12-05 01:04:50|572.16|570.06|571.98|569.88|572.16|570.06|571.98|569.88|16
1733360700000|2024-12-05 01:05:00|571.91|569.81|571.98|569.88|572.06|569.96|571.78|569.68|19
1733360710000|2024-12-05 01:05:10|571.97|569.87|570.74|568.64|572|569.9|570.74|568.64|21
1733360720000|2024-12-05 01:05:20|570.73|568.63|569.97|567.87|570.73|568.63|569.97|567.87|20
1733360730000|2024-12-05 01:05:30|569.96|567.86|569.74|567.64|569.96|567.86|569.74|567.64|15
1733360740000|2024-12-05 01:05:40|569.73|567.63|569.49|567.39|569.73|567.63|569.46|567.36|20
1733360750000|2024-12-05 01:05:50|569.48|567.38|569.29|567.19|569.5|567.4|569.29|567.19|15
1733360760000|2024-12-05 01:06:00|569.28|567.18|569.22|567.12|569.29|567.19|569.2|567.1|21
1733360770000|2024-12-05 01:06:10|569.21|567.11|568.85|566.75|569.21|567.11|568.85|566.75|12
1733360780000|2024-12-05 01:06:20|568.84|566.74|568.46|566.36|568.87|566.77|568.46|566.36|19
1733360790000|2024-12-05 01:06:30|568.4|566.3|568.28|566.18|568.44|566.34|568.28|566.18|16
1733360800000|2024-12-05 01:06:40|568.27|566.17|568.07|565.97|568.28|566.18|568.07|565.97|17
1733360810000|2024-12-05 01:06:50|568.08|565.98|567.62|565.52|568.08|565.98|567.62|565.52|19
1733360820000|2024-12-05 01:07:00|567.61|565.51|567.29|565.19|567.61|565.51|567.28|565.18|22
1733360830000|2024-12-05 01:07:10|567.28|565.18|566.88|564.78|567.28|565.18|566.88|564.78|20
1733360840000|2024-12-05 01:07:20|566.87|564.77|566.92|564.82|566.92|564.82|566.78|564.68|19
1733360850000|2024-12-05 01:07:30|566.93|564.83|566.98|564.88|567.06|564.96|566.72|564.62|21
1733360860000|2024-12-05 01:07:40|566.97|564.87|566.71|564.61|566.97|564.87|566.71|564.61|23
1733360870000|2024-12-05 01:07:50|566.7|564.6|566.18|564.08|566.71|564.61|566.16|564.06|19
1733360880000|2024-12-05 01:08:00|566.19|564.09|565.97|563.87|566.21|564.11|565.93|563.83|14
1733360890000|2024-12-05 01:08:10|565.96|563.86|566.04|563.94|566.32|564.22|565.96|563.86|19
1733360900000|2024-12-05 01:08:20|566.03|563.93|565.72|563.62|566.03|563.93|565.72|563.62|16
1733360910000|2024-12-05 01:08:30|565.71|563.61|565.46|563.36|565.71|563.61|565.24|563.14|22
1733360920000|2024-12-05 01:08:40|565.54|563.44|565.26|563.16|565.84|563.74|565.26|563.16|15
1733360930000|2024-12-05 01:08:50|565.25|563.15|565.29|563.19|565.33|563.23|564.89|562.79|18
1733360940000|2024-12-05 01:09:00|565.28|563.18|565.4|563.3|565.42|563.32|565.27|563.17|19
1733360950000|2024-12-05 01:09:10|565.23|563.13|565.28|563.18|565.28|563.18|565.04|562.94|15
1733360960000|2024-12-05 01:09:20|565.29|563.19|565.6|563.5|565.63|563.53|565.17|563.07|24
1733360970000|2024-12-05 01:09:30|565.58|563.48|565.35|563.25|565.58|563.48|565.32|563.22|19
1733360980000|2024-12-05 01:09:40|565.36|563.26|566.44|564.34|566.44|564.34|565.36|563.26|21
1733360990000|2024-12-05 01:09:50|566.45|564.35|566.58|564.48|566.6|564.5|566.45|564.35|14
1733361000000|2024-12-05 01:10:00|566.59|564.49|566.21|564.11|566.74|564.64|566.21|564.11|21
1733361010000|2024-12-05 01:10:10|566.2|564.1|566.23|564.13|566.33|564.23|566.18|564.08|20
1733361020000|2024-12-05 01:10:20|566.22|564.12|566.11|564.01|566.22|564.12|566.09|563.99|20
1733361030000|2024-12-05 01:10:30|566.1|564|566.24|564.14|566.28|564.18|566.03|563.93|15
1733361040000|2024-12-05 01:10:40|566.19|564.09|565.75|563.65|566.23|564.13|565.75|563.65|20
1733361050000|2024-12-05 01:10:50|565.76|563.66|564.42|562.32|565.77|563.67|564.42|562.32|23
1733361060000|2024-12-05 01:11:00|564.41|562.31|564.66|562.56|564.82|562.72|564.38|562.28|18
1733361070000|2024-12-05 01:11:10|564.59|562.49|564.69|562.59|564.76|562.66|564.58|562.48|22
1733361080000|2024-12-05 01:11:20|564.68|562.58|564.62|562.52|564.71|562.61|564.53|562.43|16
1733361090000|2024-12-05 01:11:30|564.63|562.53|564.71|562.61|564.71|562.61|564.49|562.39|20
1733361100000|2024-12-05 01:11:40|564.72|562.62|565.53|563.43|565.55|563.45|564.72|562.62|19
1733361110000|2024-12-05 01:11:50|565.52|563.42|565.88|563.78|565.88|563.78|565.47|563.37|16
1733361120000|2024-12-05 01:12:00|565.89|563.79|566.36|564.26|566.37|564.27|565.89|563.79|22
1733361130000|2024-12-05 01:12:10|566.38|564.28|566.66|564.56|566.8|564.7|566.38|564.28|14
1733361140000|2024-12-05 01:12:20|566.65|564.55|565.51|563.41|566.65|564.55|565.51|563.41|25
1733361150000|2024-12-05 01:12:30|565.5|563.4|565.59|563.49|565.6|563.5|565.49|563.39|13
1733361160000|2024-12-05 01:12:40|565.58|563.48|564.87|562.77|565.58|563.48|564.87|562.77|16
1733361170000|2024-12-05 01:12:50|564.86|562.76|563.99|561.89|564.86|562.76|563.97|561.87|18
1733361180000|2024-12-05 01:13:00|563.98|561.88|563.25|561.15|563.98|561.88|563.25|561.15|16
1733361190000|2024-12-05 01:13:10|563.24|561.14|562.87|560.77|563.24|561.14|562.87|560.77|22
1733361200000|2024-12-05 01:13:20|562.86|560.76|562.54|560.44|562.86|560.76|562.54|560.44|22
1733361210000|2024-12-05 01:13:30|562.53|560.43|562.06|559.96|562.53|560.43|561.93|559.83|23
1733361220000|2024-12-05 01:13:40|562.07|559.97|562.47|560.37|562.54|560.44|562.07|559.97|20
1733361230000|2024-12-05 01:13:50|562.46|560.36|561.83|559.73|562.46|560.36|561.83|559.73|25
1733361240000|2024-12-05 01:14:00|561.82|559.72|559.88|557.78|561.97|559.87|559.88|557.78|19
1733361250000|2024-12-05 01:14:10|559.5|557.4|559.52|557.42|559.64|557.54|559.22|557.12|22
1733361260000|2024-12-05 01:14:20|559.53|557.43|559.58|557.48|559.58|557.48|559.45|557.35|22
1733361270000|2024-12-05 01:14:30|559.59|557.49|559.29|557.19|559.61|557.51|559.29|557.19|19
1733361280000|2024-12-05 01:14:40|559.23|557.13|558.73|556.63|559.23|557.13|558.71|556.61|19
1733361290000|2024-12-05 01:14:50|558.74|556.64|558.92|556.82|558.94|556.84|558.57|556.47|19
1733361300000|2024-12-05 01:15:00|558.93|556.83|560.83|558.73|561.31|559.21|558.92|556.82|23
1733361310000|2024-12-05 01:15:10|560.82|558.72|561.63|559.53|561.63|559.53|560.44|558.34|21
1733361320000|2024-12-05 01:15:20|561.68|559.58|562.74|560.64|562.75|560.65|561.65|559.55|20
1733361330000|2024-12-05 01:15:30|562.75|560.65|563.54|561.44|563.54|561.44|562.75|560.65|20
1733361340000|2024-12-05 01:15:40|563.65|561.55|564.84|562.74|564.99|562.89|563.65|561.55|24
1733361350000|2024-12-05 01:15:50|564.42|562.32|563.64|561.54|564.42|562.32|563.64|561.54|18
1733361360000|2024-12-05 01:16:00|563.65|561.55|563.54|561.44|563.65|561.55|563.05|560.95|22
1733361370000|2024-12-05 01:16:10|563.57|561.47|562.49|560.39|564.07|561.97|562.49|560.39|17
1733361380000|2024-12-05 01:16:20|562.5|560.4|562.19|560.09|562.53|560.43|562.18|560.08|16
1733361390000|2024-12-05 01:16:30|562.2|560.1|562.95|560.85|562.95|560.85|561.88|559.78|24
1733361400000|2024-12-05 01:16:40|562.94|560.84|563.68|561.58|563.81|561.71|562.82|560.72|26
1733361410000|2024-12-05 01:16:50|563.69|561.59|564.99|562.89|564.99|562.89|563.69|561.59|22
1733361420000|2024-12-05 01:17:00|565.02|562.92|565.95|563.85|565.95|563.85|564.48|562.38|28
1733361430000|2024-12-05 01:17:10|566.03|563.93|566.2|564.1|566.26|564.16|565.94|563.84|26
1733361440000|2024-12-05 01:17:20|566.19|564.09|566.36|564.26|566.37|564.27|566.16|564.06|13
1733361450000|2024-12-05 01:17:30|566.35|564.25|566.33|564.23|566.36|564.26|566.33|564.23|11
1733361460000|2024-12-05 01:17:40|566.32|564.22|566.88|564.78|566.88|564.78|566.31|564.21|16
1733361470000|2024-12-05 01:17:50|566.89|564.79|565.52|563.42|567.1|565|565.51|563.41|24
1733361480000|2024-12-05 01:18:00|565.53|563.43|565.1|563|565.6|563.5|565.09|562.99|20
1733361490000|2024-12-05 01:18:10|565.11|563.01|564.93|562.83|565.11|563.01|564.67|562.57|17
1733361500000|2024-12-05 01:18:20|564.92|562.82|564.26|562.16|564.95|562.85|564.25|562.15|22
1733361510000|2024-12-05 01:18:30|564.25|562.15|563.75|561.65|564.25|562.15|563.69|561.59|22
1733361520000|2024-12-05 01:18:40|563.76|561.66|564.28|562.18|564.32|562.22|563.76|561.66|22
1733361530000|2024-12-05 01:18:50|564.35|562.25|563.49|561.39|564.45|562.35|563.49|561.39|20
1733361540000|2024-12-05 01:19:00|563.3|561.2|563.08|560.98|563.3|561.2|562.88|560.78|16
1733361550000|2024-12-05 01:19:10|563.09|560.99|562.42|560.32|563.09|560.99|562.42|560.32|19
1733361560000|2024-12-05 01:19:20|562.41|560.31|561.79|559.69|562.41|560.31|561.79|559.69|24
1733361570000|2024-12-05 01:19:30|561.78|559.68|562.35|560.25|562.35|560.25|561.77|559.67|17
1733361580000|2024-12-05 01:19:40|562.56|560.46|562.06|559.96|562.6|560.5|562.06|559.96|22
1733361590000|2024-12-05 01:19:50|562.07|559.97|561.96|559.86|562.11|560.01|561.96|559.86|15
1733361600000|2024-12-05 01:20:00|561.95|559.85|560.96|558.86|561.96|559.86|560.96|558.86|21
1733361610000|2024-12-05 01:20:10|560.97|558.87|559.55|557.45|560.99|558.89|559.55|557.45|23
1733361620000|2024-12-05 01:20:20|559.24|557.14|558.94|556.84|559.26|557.16|558.93|556.83|14
1733361630000|2024-12-05 01:20:30|558.93|556.83|558.1|556|558.93|556.83|558.1|556|20
1733361640000|2024-12-05 01:20:40|557.97|555.87|557.83|555.73|557.97|555.87|557.83|555.73|18
1733361650000|2024-12-05 01:20:50|557.64|555.54|557.2|555.1|557.64|555.54|557.2|555.1|14
1733361660000|2024-12-05 01:21:00|557.19|555.09|557.27|555.17|557.27|555.17|557.17|555.07|10
1733361670000|2024-12-05 01:21:10|557.28|555.18|557.53|555.43|557.6|555.5|557.28|555.18|17
1733361680000|2024-12-05 01:21:20|557.52|555.42|557.68|555.58|557.73|555.63|557.52|555.42|16
1733361690000|2024-12-05 01:21:30|557.67|555.57|560.15|558.05|560.15|558.05|557.67|555.57|21
1733361700000|2024-12-05 01:21:40|560.07|557.97|561.34|559.24|561.34|559.24|560.07|557.97|19
1733361710000|2024-12-05 01:21:50|561.31|559.21|561.95|559.85|561.95|559.85|561.31|559.21|16
1733361720000|2024-12-05 01:22:00|561.96|559.86|561.95|559.85|562.06|559.96|561.95|559.85|19
1733361730000|2024-12-05 01:22:10|561.87|559.77|560.79|558.69|561.87|559.77|560.71|558.61|19
1733361740000|2024-12-05 01:22:20|560.8|558.7|561.06|558.96|561.33|559.23|560.72|558.62|16
1733361750000|2024-12-05 01:22:30|561.23|559.13|561.71|559.61|561.86|559.76|561.23|559.13|14
1733361760000|2024-12-05 01:22:40|561.72|559.62|562.19|560.09|562.19|560.09|561.62|559.52|24
1733361770000|2024-12-05 01:22:50|562.18|560.08|561.5|559.4|562.18|560.08|561.5|559.4|14
1733361780000|2024-12-05 01:23:00|561.49|559.39|561.12|559.02|561.49|559.39|561.12|559.02|17
1733361790000|2024-12-05 01:23:10|561.11|559.01|560.9|558.8|561.45|559.35|560.78|558.68|25
1733361800000|2024-12-05 01:23:20|560.89|558.79|560.6|558.5|560.89|558.79|560.14|558.04|17
1733361810000|2024-12-05 01:23:30|560.59|558.49|560.61|558.51|560.62|558.52|560.58|558.48|14
1733361820000|2024-12-05 01:23:40|560.62|558.52|560.31|558.21|560.68|558.58|560.29|558.19|15
1733361830000|2024-12-05 01:23:50|560.3|558.2|560.19|558.09|560.3|558.2|560.17|558.07|21
1733361840000|2024-12-05 01:24:00|560.2|558.1|559.29|557.19|560.2|558.1|559.29|557.19|19
1733361850000|2024-12-05 01:24:10|559.28|557.18|559.08|556.98|559.3|557.2|559.08|556.98|21
1733361860000|2024-12-05 01:24:20|558.94|556.84|558.78|556.68|558.94|556.84|558.78|556.68|16
1733361870000|2024-12-05 01:24:30|558.77|556.67|558.72|556.62|558.77|556.67|558.68|556.58|16
1733361880000|2024-12-05 01:24:40|558.71|556.61|558.46|556.36|558.71|556.61|558.46|556.36|20
1733361890000|2024-12-05 01:24:50|558.47|556.37|558.06|555.96|558.47|556.37|558.06|555.96|20
1733361900000|2024-12-05 01:25:00|558.08|555.98|557.36|555.26|558.08|555.98|557.36|555.26|16
1733361910000|2024-12-05 01:25:10|557.35|555.25|556.17|554.07|557.35|555.25|556.17|554.07|24
1733361920000|2024-12-05 01:25:20|555.75|553.65|555.24|553.14|555.75|553.65|555.2|553.1|24
1733361930000|2024-12-05 01:25:30|555.25|553.15|555.41|553.31|555.72|553.62|555.14|553.04|23
1733361940000|2024-12-05 01:25:40|555.4|553.3|554.96|552.86|555.4|553.3|554.95|552.85|11
1733361950000|2024-12-05 01:25:50|554.95|552.85|555.2|553.1|555.21|553.11|554.95|552.85|19
1733361960000|2024-12-05 01:26:00|555.19|553.09|556.39|554.29|556.39|554.29|554.97|552.87|15
1733361970000|2024-12-05 01:26:10|556.63|554.53|556.2|554.1|556.63|554.53|555.47|553.37|21
1733361980000|2024-12-05 01:26:20|556.52|554.42|556.51|554.41|556.67|554.57|556.27|554.17|26
1733361990000|2024-12-05 01:26:30|556.52|554.42|554.85|552.75|556.52|554.42|554.84|552.74|22
1733362000000|2024-12-05 01:26:40|554.86|552.76|554.74|552.64|554.86|552.76|554.73|552.63|15
1733362010000|2024-12-05 01:26:50|554.73|552.63|554.67|552.57|554.74|552.64|554.67|552.57|14
1733362020000|2024-12-05 01:27:00|554.68|552.58|553.79|551.69|555.31|553.21|553.78|551.68|25
1733362030000|2024-12-05 01:27:10|553.78|551.68|553.51|551.41|553.78|551.68|553.38|551.28|19
1733362040000|2024-12-05 01:27:20|553.46|551.36|553.35|551.25|553.51|551.41|553.08|550.98|20
1733362050000|2024-12-05 01:27:30|553.52|551.42|553.96|551.86|553.97|551.87|553.31|551.21|19
1733362060000|2024-12-05 01:27:40|553.98|551.88|555.13|553.03|555.15|553.05|553.96|551.86|19
1733362070000|2024-12-05 01:27:50|555.12|553.02|555.84|553.74|555.86|553.76|554.92|552.82|15
1733362080000|2024-12-05 01:28:00|555.83|553.73|555.18|553.08|556.1|554|555.18|553.08|23
1733362090000|2024-12-05 01:28:10|555.17|553.07|557.03|554.93|557.03|554.93|555.17|553.07|24
1733362100000|2024-12-05 01:28:20|557.02|554.92|555.56|553.46|557.02|554.92|555.53|553.43|17
1733362110000|2024-12-05 01:28:30|555.55|553.45|556.16|554.06|556.43|554.33|555.55|553.45|18
1733362120000|2024-12-05 01:28:40|556.15|554.05|556.23|554.13|556.23|554.13|556.04|553.94|15
1733362130000|2024-12-05 01:28:50|556.33|554.23|557.42|555.32|557.42|555.32|556.33|554.23|26
1733362140000|2024-12-05 01:29:00|557.47|555.37|557.32|555.22|557.53|555.43|557.26|555.16|11
1733362150000|2024-12-05 01:29:10|557.41|555.31|558.55|556.45|558.55|556.45|557.41|555.31|17
1733362160000|2024-12-05 01:29:20|558.53|556.43|559.32|557.22|559.32|557.22|558.53|556.43|19
1733362170000|2024-12-05 01:29:30|559.39|557.29|559.58|557.48|559.65|557.55|559.39|557.29|12
1733362180000|2024-12-05 01:29:40|559.59|557.49|560.18|558.08|560.18|558.08|559.59|557.49|17
1733362190000|2024-12-05 01:29:50|560.19|558.09|560.24|558.14|560.35|558.25|560.19|558.09|16
1733362200000|2024-12-05 01:30:00|560.23|558.13|559.99|557.89|560.23|558.13|559.23|557.13|22
1733362210000|2024-12-05 01:30:10|559.98|557.88|558.38|556.28|559.98|557.88|558.37|556.27|25
1733362220000|2024-12-05 01:30:20|558.39|556.29|557.75|555.65|558.4|556.3|557.75|555.65|18
1733362230000|2024-12-05 01:30:30|557.76|555.66|557.73|555.63|557.78|555.68|557.68|555.58|17
1733362240000|2024-12-05 01:30:40|557.74|555.64|558.19|556.09|558.19|556.09|557.74|555.64|22
1733362250000|2024-12-05 01:30:50|558.2|556.1|559.2|557.1|559.54|557.44|558.2|556.1|20
1733362260000|2024-12-05 01:31:00|559.15|557.05|559.04|556.94|559.15|557.05|558.08|555.98|24
1733362270000|2024-12-05 01:31:10|559.2|557.1|557.91|555.81|559.2|557.1|557.91|555.81|22
1733362280000|2024-12-05 01:31:20|557.81|555.71|557.85|555.75|557.85|555.75|557.42|555.32|20
1733362290000|2024-12-05 01:31:30|558.07|555.97|559.42|557.32|559.5|557.4|558.07|555.97|24
1733362300000|2024-12-05 01:31:40|559.43|557.33|559.46|557.36|559.46|557.36|559.39|557.29|14
1733362310000|2024-12-05 01:31:50|559.58|557.48|560.68|558.58|560.68|558.58|559.49|557.39|23
1733362320000|2024-12-05 01:32:00|560.7|558.6|561.39|559.29|561.41|559.31|560.7|558.6|17
1733362330000|2024-12-05 01:32:10|561.49|559.39|562.28|560.18|562.29|560.19|561.49|559.39|25
1733362340000|2024-12-05 01:32:20|562.09|559.99|561.51|559.41|562.11|560.01|561.51|559.41|17
1733362350000|2024-12-05 01:32:30|561.52|559.42|561.32|559.22|561.52|559.42|561.32|559.22|22
1733362360000|2024-12-05 01:32:40|561.33|559.23|560.73|558.63|561.34|559.24|560.72|558.62|19
1733362370000|2024-12-05 01:32:50|560.72|558.62|560.51|558.41|560.74|558.64|560.48|558.38|20
1733362380000|2024-12-05 01:33:00|560.33|558.23|559.59|557.49|560.33|558.23|559.54|557.44|24
1733362390000|2024-12-05 01:33:10|559.6|557.5|560.96|558.86|560.96|558.86|559.6|557.5|19
1733362400000|2024-12-05 01:33:20|560.98|558.88|562.95|560.85|562.95|560.85|560.98|558.88|26
1733362410000|2024-12-05 01:33:30|563.09|560.99|563.58|561.48|563.58|561.48|563.08|560.98|13
1733362420000|2024-12-05 01:33:40|563.59|561.49|564.66|562.56|564.66|562.56|563.59|561.49|19
1733362430000|2024-12-05 01:33:50|564.67|562.57|564.79|562.69|564.9|562.8|564.67|562.57|17
1733362440000|2024-12-05 01:34:00|564.73|562.63|564.24|562.14|564.73|562.63|563.85|561.75|20
1733362450000|2024-12-05 01:34:10|564.23|562.13|563.47|561.37|564.23|562.13|563.47|561.37|21
1733362460000|2024-12-05 01:34:20|563.48|561.38|562.95|560.85|563.49|561.39|562.92|560.82|16
1733362470000|2024-12-05 01:34:30|562.96|560.86|563.3|561.2|563.32|561.22|562.93|560.83|19
1733362480000|2024-12-05 01:34:40|563.29|561.19|563.42|561.32|563.43|561.33|563.24|561.14|16
1733362490000|2024-12-05 01:34:50|563.43|561.33|563.1|561|563.43|561.33|563.05|560.95|16
1733362500000|2024-12-05 01:35:00|563.11|561.01|563.67|561.57|563.67|561.57|563.11|561.01|18
1733362510000|2024-12-05 01:35:10|563.78|561.68|562.22|560.12|564.01|561.91|562.22|560.12|18
1733362520000|2024-12-05 01:35:20|562.02|559.92|561.31|559.21|562.02|559.92|561.3|559.2|24
1733362530000|2024-12-05 01:35:30|561.3|559.2|560.29|558.19|561.3|559.2|560.29|558.19|20
1733362540000|2024-12-05 01:35:40|560.28|558.18|560.27|558.17|560.34|558.24|560.21|558.11|15
1733362550000|2024-12-05 01:35:50|560.36|558.26|560.72|558.62|560.78|558.68|560.36|558.26|24
1733362560000|2024-12-05 01:36:00|560.73|558.63|560.9|558.8|560.9|558.8|560.59|558.49|23
1733362570000|2024-12-05 01:36:10|560.91|558.81|560.84|558.74|560.91|558.81|560.84|558.74|10
1733362580000|2024-12-05 01:36:20|560.85|558.75|561.79|559.69|561.9|559.8|560.85|558.75|22
1733362590000|2024-12-05 01:36:30|561.8|559.7|562.43|560.33|562.44|560.34|561.53|559.43|20
1733362600000|2024-12-05 01:36:40|562.42|560.32|562.54|560.44|562.74|560.64|562.39|560.29|16
1733362610000|2024-12-05 01:36:50|562.53|560.43|563.13|561.03|563.29|561.19|562.53|560.43|18
1733362620000|2024-12-05 01:37:00|563.23|561.13|563.45|561.35|563.45|561.35|563.23|561.13|18
1733362630000|2024-12-05 01:37:10|563.47|561.37|563.1|561|563.72|561.62|563.1|561|24
1733362640000|2024-12-05 01:37:20|563.09|560.99|562.99|560.89|563.09|560.99|562.99|560.89|15
1733362650000|2024-12-05 01:37:30|563|560.9|563.41|561.31|563.41|561.31|563|560.9|18
1733362660000|2024-12-05 01:37:40|563.42|561.32|563.36|561.26|563.45|561.35|563.36|561.26|15
1733362670000|2024-12-05 01:37:50|563.35|561.25|562.73|560.63|563.36|561.26|562.62|560.52|18
1733362680000|2024-12-05 01:38:00|562.72|560.62|563.31|561.21|563.31|561.21|562.72|560.62|19
1733362690000|2024-12-05 01:38:10|563.37|561.27|564.21|562.11|564.25|562.15|563.37|561.27|19
1733362700000|2024-12-05 01:38:20|564.32|562.22|564.8|562.7|564.8|562.7|564.32|562.22|17
1733362710000|2024-12-05 01:38:30|564.79|562.69|564.99|562.89|564.99|562.89|564.78|562.68|14
1733362720000|2024-12-05 01:38:40|565|562.9|564.83|562.73|565.06|562.96|564.77|562.67|17
1733362730000|2024-12-05 01:38:50|564.82|562.72|564.43|562.33|564.82|562.72|564.43|562.33|15
1733362740000|2024-12-05 01:39:00|564.42|562.32|564.13|562.03|564.43|562.33|564.13|562.03|14
1733362750000|2024-12-05 01:39:10|564.12|562.02|563.83|561.73|564.13|562.03|563.83|561.73|17
1733362760000|2024-12-05 01:39:20|563.82|561.72|563.7|561.6|563.82|561.72|563.7|561.6|13
1733362770000|2024-12-05 01:39:30|563.69|561.59|563.27|561.17|563.69|561.59|563.25|561.15|17
1733362780000|2024-12-05 01:39:40|563.28|561.18|563.48|561.38|563.48|561.38|563.26|561.16|21
1733362790000|2024-12-05 01:39:50|563.54|561.44|563.99|561.89|564.03|561.93|563.54|561.44|19
1733362800000|2024-12-05 01:40:00|563.98|561.88|563.61|561.51|563.98|561.88|563.41|561.31|20
1733362810000|2024-12-05 01:40:10|563.52|561.42|562.79|560.69|563.52|561.42|562.79|560.69|20
1733362820000|2024-12-05 01:40:20|562.8|560.7|564.04|561.94|564.04|561.94|562.79|560.69|24
1733362830000|2024-12-05 01:40:30|564.14|562.04|564.53|562.43|564.53|562.43|564.13|562.03|21
1733362840000|2024-12-05 01:40:40|564.52|562.42|564.55|562.45|564.55|562.45|564.5|562.4|15
1733362850000|2024-12-05 01:40:50|564.56|562.46|563.74|561.64|564.58|562.48|563.74|561.64|19
1733362860000|2024-12-05 01:41:00|563.81|561.71|563.76|561.66|563.81|561.71|563.59|561.49|19
1733362870000|2024-12-05 01:41:10|563.35|561.25|563.44|561.34|563.48|561.38|563.34|561.24|8
1733362880000|2024-12-05 01:41:20|563.43|561.33|563.77|561.67|563.84|561.74|563.41|561.31|15
1733362890000|2024-12-05 01:41:30|563.83|561.73|564.03|561.93|564.05|561.95|563.83|561.73|17
1733362900000|2024-12-05 01:41:40|564.04|561.94|563.7|561.6|564.09|561.99|563.64|561.54|22
1733362910000|2024-12-05 01:41:50|563.69|561.59|563.68|561.58|563.71|561.61|563.64|561.54|10
1733362920000|2024-12-05 01:42:00|563.67|561.57|563.66|561.56|563.72|561.62|563.66|561.56|9
1733362930000|2024-12-05 01:42:10|563.65|561.55|563.86|561.76|563.95|561.85|563.65|561.55|21
1733362940000|2024-12-05 01:42:20|563.85|561.75|562.95|560.85|563.85|561.75|562.95|560.85|19
1733362950000|2024-12-05 01:42:30|563|560.9|563.24|561.14|563.26|561.16|563|560.9|19
1733362960000|2024-12-05 01:42:40|563.28|561.18|563.39|561.29|563.78|561.68|563.27|561.17|18
1733362970000|2024-12-05 01:42:50|563.38|561.28|562.46|560.36|563.39|561.29|562.45|560.35|22
1733362980000|2024-12-05 01:43:00|562.45|560.35|562.92|560.82|562.92|560.82|562.44|560.34|22
1733362990000|2024-12-05 01:43:10|562.93|560.83|562.72|560.62|562.93|560.83|562.67|560.57|15
1733363000000|2024-12-05 01:43:20|562.73|560.63|562.98|560.88|563.22|561.12|562.73|560.63|21
1733363010000|2024-12-05 01:43:30|562.99|560.89|563.18|561.08|563.18|561.08|562.99|560.89|20
1733363020000|2024-12-05 01:43:40|563.19|561.09|563.57|561.47|563.61|561.51|563.19|561.09|16
1733363030000|2024-12-05 01:43:50|563.56|561.46|563.69|561.59|563.7|561.6|563.56|561.46|11
1733363040000|2024-12-05 01:44:00|563.71|561.61|563.54|561.44|563.89|561.79|563.54|561.44|23
1733363050000|2024-12-05 01:44:10|563.53|561.43|563.4|561.3|563.53|561.43|563.39|561.29|18
1733363060000|2024-12-05 01:44:20|563.41|561.31|563.79|561.69|563.8|561.7|563.41|561.31|21
1733363070000|2024-12-05 01:44:30|563.78|561.68|563.57|561.47|563.78|561.68|563.5|561.4|13
1733363080000|2024-12-05 01:44:40|563.58|561.48|563.92|561.82|563.92|561.82|563.58|561.48|24
1733363090000|2024-12-05 01:44:50|563.91|561.81|563.82|561.72|563.91|561.81|563.68|561.58|21
1733363100000|2024-12-05 01:45:00|563.83|561.73|563.76|561.66|564|561.9|563.73|561.63|21
1733363110000|2024-12-05 01:45:10|563.77|561.67|564.07|561.97|564.07|561.97|563.73|561.63|14
1733363120000|2024-12-05 01:45:20|564.13|562.03|565.8|563.7|565.8|563.7|564.13|562.03|26
1733363130000|2024-12-05 01:45:30|565.81|563.71|565.84|563.74|566|563.9|565.71|563.61|21
1733363140000|2024-12-05 01:45:40|565.83|563.73|565.91|563.81|565.97|563.87|565.83|563.73|11
1733363150000|2024-12-05 01:45:50|565.9|563.8|564.83|562.73|565.9|563.8|564.7|562.6|19
1733363160000|2024-12-05 01:46:00|564.84|562.74|565.06|562.96|565.06|562.96|564.83|562.73|18
1733363170000|2024-12-05 01:46:10|565.07|562.97|565.1|563|565.46|563.36|565.07|562.97|19
1733363180000|2024-12-05 01:46:20|565.09|562.99|564.31|562.21|565.09|562.99|564.31|562.21|22
1733363190000|2024-12-05 01:46:30|564.3|562.2|564.35|562.25|564.39|562.29|564.18|562.08|21
1733363200000|2024-12-05 01:46:40|564.33|562.23|564.1|562|564.33|562.23|564.08|561.98|17
1733363210000|2024-12-05 01:46:50|564.08|561.98|564.3|562.2|564.3|562.2|564.03|561.93|17
1733363220000|2024-12-05 01:47:00|564.31|562.21|564.6|562.5|564.62|562.52|564.31|562.21|15
1733363230000|2024-12-05 01:47:10|564.59|562.49|564.55|562.45|564.59|562.49|564.36|562.26|15
1733363240000|2024-12-05 01:47:20|564.54|562.44|564.51|562.41|564.57|562.47|564.51|562.41|17
1733363250000|2024-12-05 01:47:30|564.5|562.4|564.5|562.4|564.7|562.6|564.47|562.37|21
1733363260000|2024-12-05 01:47:40|564.49|562.39|564.23|562.13|564.52|562.42|564.22|562.12|20
1733363270000|2024-12-05 01:47:50|564.24|562.14|564.55|562.45|564.55|562.45|564.24|562.14|22
1733363280000|2024-12-05 01:48:00|564.56|562.46|564.21|562.11|564.57|562.47|563.97|561.87|19
1733363290000|2024-12-05 01:48:10|564.29|562.19|564.3|562.2|564.31|562.21|564.26|562.16|17
1733363300000|2024-12-05 01:48:20|564.28|562.18|563.58|561.48|564.28|562.18|563.57|561.47|21
1733363310000|2024-12-05 01:48:30|563.57|561.47|562.91|560.81|563.57|561.47|562.91|560.81|20
1733363320000|2024-12-05 01:48:40|562.9|560.8|563.05|560.95|563.08|560.98|562.84|560.74|23
1733363330000|2024-12-05 01:48:50|563.04|560.94|563|560.9|563.04|560.94|562.99|560.89|9
1733363340000|2024-12-05 01:49:00|562.99|560.89|562.2|560.1|563.06|560.96|562.2|560.1|23
1733363350000|2024-12-05 01:49:10|562.19|560.09|561.3|559.2|562.19|560.09|561.29|559.19|17
1733363360000|2024-12-05 01:49:20|561.28|559.18|561.19|559.09|561.28|559.18|561.19|559.09|14
1733363370000|2024-12-05 01:49:30|561.18|559.08|561.23|559.13|561.23|559.13|561.1|559|17
1733363380000|2024-12-05 01:49:40|561.3|559.2|562.01|559.91|562.03|559.93|561.28|559.18|19
1733363390000|2024-12-05 01:49:50|562|559.9|562.51|560.41|562.58|560.48|562|559.9|20
1733363400000|2024-12-05 01:50:00|562.5|560.4|562.07|559.97|562.51|560.41|562.07|559.97|21
1733363410000|2024-12-05 01:50:10|562.06|559.96|561.68|559.58|562.06|559.96|561.68|559.58|16
1733363420000|2024-12-05 01:50:20|561.67|559.57|562.12|560.02|562.21|560.11|561.65|559.55|18
1733363430000|2024-12-05 01:50:30|562.11|560.01|561.91|559.81|562.11|560.01|561.91|559.81|18
1733363440000|2024-12-05 01:50:40|561.83|559.73|561.21|559.11|561.83|559.73|561.21|559.11|13
1733363450000|2024-12-05 01:50:50|561.2|559.1|560.5|558.4|561.2|559.1|560.5|558.4|14
1733363460000|2024-12-05 01:51:00|560.51|558.41|560.42|558.32|560.51|558.41|560.36|558.26|21
1733363470000|2024-12-05 01:51:10|560.44|558.34|560.15|558.05|560.44|558.34|560.15|558.05|14
1733363480000|2024-12-05 01:51:20|560.14|558.04|560.17|558.07|560.18|558.08|560.03|557.93|16
1733363490000|2024-12-05 01:51:30|560.18|558.08|560.71|558.61|560.75|558.65|560.18|558.08|20
1733363500000|2024-12-05 01:51:40|560.72|558.62|560.91|558.81|560.91|558.81|560.72|558.62|14
1733363510000|2024-12-05 01:51:50|560.92|558.82|561.07|558.97|561.07|558.97|560.92|558.82|21
1733363520000|2024-12-05 01:52:00|561.06|558.96|561.53|559.43|561.53|559.43|561.05|558.95|20
1733363530000|2024-12-05 01:52:10|561.54|559.44|561.8|559.7|561.8|559.7|561.52|559.42|18
1733363540000|2024-12-05 01:52:20|561.89|559.79|561.63|559.53|561.95|559.85|561.63|559.53|19
1733363550000|2024-12-05 01:52:30|561.43|559.33|560.46|558.36|561.43|559.33|560.45|558.35|20
1733363560000|2024-12-05 01:52:40|560.47|558.37|559.97|557.87|560.47|558.37|559.96|557.86|21
1733363570000|2024-12-05 01:52:50|559.95|557.85|560.21|558.11|560.22|558.12|559.95|557.85|22
1733363580000|2024-12-05 01:53:00|560.2|558.1|560.33|558.23|560.33|558.23|560.15|558.05|22
1733363590000|2024-12-05 01:53:10|560.34|558.24|560.28|558.18|560.51|558.41|560.28|558.18|19
1733363600000|2024-12-05 01:53:20|560.27|558.17|559.51|557.41|560.27|558.17|559.51|557.41|19
1733363610000|2024-12-05 01:53:30|559.52|557.42|559.55|557.45|559.56|557.46|559.5|557.4|12
1733363620000|2024-12-05 01:53:40|559.56|557.46|559.59|557.49|559.65|557.55|559.55|557.45|13
1733363630000|2024-12-05 01:53:50|559.58|557.48|559.28|557.18|559.58|557.48|559.14|557.04|17
1733363640000|2024-12-05 01:54:00|559.27|557.17|559.22|557.12|559.33|557.23|559.2|557.1|19
1733363650000|2024-12-05 01:54:10|559.35|557.25|559.76|557.66|559.76|557.66|559.31|557.21|23
1733363660000|2024-12-05 01:54:20|559.75|557.65|559.94|557.84|559.94|557.84|559.72|557.62|20
1733363670000|2024-12-05 01:54:30|559.93|557.83|559.95|557.85|559.97|557.87|559.89|557.79|10
1733363680000|2024-12-05 01:54:40|559.94|557.84|559.87|557.77|559.96|557.86|559.87|557.77|11
1733363690000|2024-12-05 01:54:50|559.86|557.76|559.29|557.19|559.86|557.76|559.23|557.13|20
1733363700000|2024-12-05 01:55:00|559.3|557.2|559.84|557.74|559.86|557.76|559.3|557.2|20
1733363710000|2024-12-05 01:55:10|559.83|557.73|560.74|558.64|560.74|558.64|559.83|557.73|25
1733363720000|2024-12-05 01:55:20|560.75|558.65|560.84|558.74|560.84|558.74|560.75|558.65|14
1733363730000|2024-12-05 01:55:30|560.85|558.75|560.95|558.85|561.02|558.92|560.85|558.75|17
1733363740000|2024-12-05 01:55:40|560.96|558.86|561.39|559.29|561.39|559.29|560.96|558.86|18
1733363750000|2024-12-05 01:55:50|561.38|559.28|561.41|559.31|561.42|559.32|561.38|559.28|13
1733363760000|2024-12-05 01:56:00|561.38|559.28|561.03|558.93|561.46|559.36|561.03|558.93|25
1733363770000|2024-12-05 01:56:10|561.02|558.92|560.74|558.64|561.02|558.92|560.72|558.62|15
1733363780000|2024-12-05 01:56:20|560.68|558.58|560.43|558.33|560.69|558.59|560.42|558.32|19
1733363790000|2024-12-05 01:56:30|560.44|558.34|560.93|558.83|560.93|558.83|560.44|558.34|23
1733363800000|2024-12-05 01:56:40|560.94|558.84|561.46|559.36|561.46|559.36|560.94|558.84|22
1733363810000|2024-12-05 01:56:50|561.52|559.42|561.87|559.77|561.87|559.77|561.52|559.42|27
1733363820000|2024-12-05 01:57:00|561.88|559.78|562.02|559.92|562.03|559.93|561.88|559.78|17
1733363830000|2024-12-05 01:57:10|562.05|559.95|561.97|559.87|562.08|559.98|561.97|559.87|12
1733363840000|2024-12-05 01:57:20|561.96|559.86|562.38|560.28|562.38|560.28|561.93|559.83|24
1733363850000|2024-12-05 01:57:30|562.39|560.29|562.39|560.29|562.45|560.35|562.38|560.28|17
1733363860000|2024-12-05 01:57:40|562.38|560.28|562.14|560.04|562.38|560.28|562.14|560.04|14
1733363870000|2024-12-05 01:57:50|562.13|560.03|561.83|559.73|562.13|560.03|561.83|559.73|17
1733363880000|2024-12-05 01:58:00|561.82|559.72|561.2|559.1|561.82|559.72|561.2|559.1|17
1733363890000|2024-12-05 01:58:10|561.19|559.09|561.32|559.22|561.36|559.26|561.14|559.04|19
1733363900000|2024-12-05 01:58:20|561.31|559.21|561.11|559.01|561.31|559.21|561.11|559.01|18
1733363910000|2024-12-05 01:58:30|561.1|559|561.03|558.93|561.1|559|561.03|558.93|8
1733363920000|2024-12-05 01:58:40|561.02|558.92|560.66|558.56|561.02|558.92|560.66|558.56|16
1733363930000|2024-12-05 01:58:50|560.65|558.55|561.13|559.03|561.13|559.03|560.63|558.53|24
1733363940000|2024-12-05 01:59:00|561.14|559.04|561|558.9|561.15|559.05|561|558.9|12
1733363950000|2024-12-05 01:59:10|560.99|558.89|560.95|558.85|560.99|558.89|560.8|558.7|20
1733363960000|2024-12-05 01:59:20|560.94|558.84|561.24|559.14|561.27|559.17|560.94|558.84|23
1733363970000|2024-12-05 01:59:30|561.23|559.13|561.34|559.24|561.39|559.29|561.22|559.12|22
1733363980000|2024-12-05 01:59:40|561.26|559.16|561.12|559.02|561.26|559.16|561.12|559.02|11
1733363990000|2024-12-05 01:59:50|561.11|559.01|560.84|558.74|561.11|559.01|560.84|558.74|16
1733364000000|2024-12-05 02:00:00|560.78|558.68|561.31|559.21|561.32|559.22|560.36|558.26|28
1733364010000|2024-12-05 02:00:10|561.32|559.22|561.23|559.13|561.32|559.22|561.23|559.13|13
1733364020000|2024-12-05 02:00:20|561.24|559.14|561.02|558.92|561.27|559.17|561.02|558.92|16
1733364030000|2024-12-05 02:00:30|561.03|558.93|561.9|559.8|561.91|559.81|561.03|558.93|18
1733364040000|2024-12-05 02:00:40|561.91|559.81|561.43|559.33|561.91|559.81|561.43|559.33|22
1733364050000|2024-12-05 02:00:50|561.42|559.32|560.73|558.63|561.42|559.32|560.73|558.63|26
1733364060000|2024-12-05 02:01:00|560.72|558.62|560.36|558.26|560.72|558.62|560.36|558.26|18
1733364070000|2024-12-05 02:01:10|560.35|558.25|560.69|558.59|560.69|558.59|560.35|558.25|13
1733364080000|2024-12-05 02:01:20|560.78|558.68|561.86|559.76|561.9|559.8|560.76|558.66|26
1733364090000|2024-12-05 02:01:30|561.87|559.77|562.6|560.5|562.61|560.51|561.87|559.77|26
1733364100000|2024-12-05 02:01:40|562.61|560.51|562.42|560.32|562.62|560.52|562.39|560.29|12
1733364110000|2024-12-05 02:01:50|562.43|560.33|562.21|560.11|562.43|560.33|562.21|560.11|18
1733364120000|2024-12-05 02:02:00|562.2|560.1|561.81|559.71|562.21|560.11|561.81|559.71|19
1733364130000|2024-12-05 02:02:10|561.8|559.7|561.64|559.54|561.8|559.7|561.53|559.43|21
1733364140000|2024-12-05 02:02:20|561.65|559.55|563.13|561.03|563.14|561.04|561.65|559.55|24
1733364150000|2024-12-05 02:02:30|563.12|561.02|563.18|561.08|563.22|561.12|563.1|561|15
1733364160000|2024-12-05 02:02:40|563.17|561.07|562.94|560.84|563.17|561.07|562.94|560.84|18
1733364170000|2024-12-05 02:02:50|562.93|560.83|562.98|560.88|562.98|560.88|562.89|560.79|16
1733364180000|2024-12-05 02:03:00|562.97|560.87|562.67|560.57|562.99|560.89|562.67|560.57|16
1733364190000|2024-12-05 02:03:10|562.65|560.55|562.74|560.64|562.76|560.66|562.62|560.52|19
1733364200000|2024-12-05 02:03:20|562.73|560.63|562.89|560.79|562.9|560.8|562.73|560.63|14
1733364210000|2024-12-05 02:03:30|562.87|560.77|562.82|560.72|562.94|560.84|562.71|560.61|16
1733364220000|2024-12-05 02:03:40|562.91|560.81|563.36|561.26|563.36|561.26|562.87|560.77|16
1733364230000|2024-12-05 02:03:50|563.37|561.27|563.96|561.86|563.96|561.86|563.36|561.26|24
1733364240000|2024-12-05 02:04:00|563.97|561.87|563.95|561.85|564.07|561.97|563.93|561.83|12
1733364250000|2024-12-05 02:04:10|563.94|561.84|563.4|561.3|563.94|561.84|563.38|561.28|23
1733364260000|2024-12-05 02:04:20|563.39|561.29|563.66|561.56|563.66|561.56|563.37|561.27|17
1733364270000|2024-12-05 02:04:30|563.65|561.55|563.96|561.86|563.96|561.86|563.6|561.5|15
1733364280000|2024-12-05 02:04:40|563.95|561.85|564.12|562.02|564.12|562.02|563.93|561.83|22
1733364290000|2024-12-05 02:04:50|564.15|562.05|564.36|562.26|564.4|562.3|564.15|562.05|22
1733364300000|2024-12-05 02:05:00|564.35|562.25|563.86|561.76|564.35|562.25|563.86|561.76|14
1733364310000|2024-12-05 02:05:10|563.99|561.89|563.86|561.76|563.99|561.89|563.86|561.76|12
1733364320000|2024-12-05 02:05:20|563.85|561.75|564.11|562.01|564.11|562.01|563.85|561.75|18
1733364330000|2024-12-05 02:05:30|564.21|562.11|564.23|562.13|564.36|562.26|564.21|562.11|18
1733364340000|2024-12-05 02:05:40|564.21|562.11|564.2|562.1|564.23|562.13|564.17|562.07|12
1733364350000|2024-12-05 02:05:50|564.19|562.09|564.34|562.24|564.35|562.25|564.13|562.03|11
1733364360000|2024-12-05 02:06:00|564.35|562.25|564.33|562.23|564.35|562.25|564.27|562.17|16
1733364370000|2024-12-05 02:06:10|564.34|562.24|564.58|562.48|564.58|562.48|564.33|562.23|18
1733364380000|2024-12-05 02:06:20|564.38|562.28|564.28|562.18|564.43|562.33|564.28|562.18|12
1733364390000|2024-12-05 02:06:30|564.27|562.17|564.1|562|564.27|562.17|564.05|561.95|9
1733364400000|2024-12-05 02:06:40|564.09|561.99|563.76|561.66|564.09|561.99|563.76|561.66|13
1733364410000|2024-12-05 02:06:50|563.77|561.67|564.1|562|564.12|562.02|563.77|561.67|16
1733364420000|2024-12-05 02:07:00|564.14|562.04|564.54|562.44|564.54|562.44|564.14|562.04|13
1733364430000|2024-12-05 02:07:10|564.53|562.43|563.16|561.06|564.53|562.43|562.82|560.72|23
1733364440000|2024-12-05 02:07:20|563.17|561.07|563.66|561.56|563.66|561.56|563.14|561.04|14
1733364450000|2024-12-05 02:07:30|563.65|561.55|563.57|561.47|563.73|561.63|563.57|561.47|16
1733364460000|2024-12-05 02:07:40|563.43|561.33|563.54|561.44|563.54|561.44|563.32|561.22|16
1733364470000|2024-12-05 02:07:50|563.53|561.43|563.71|561.61|563.71|561.61|563.53|561.43|18
1733364480000|2024-12-05 02:08:00|563.82|561.72|563.93|561.83|563.95|561.85|563.82|561.72|11
1733364490000|2024-12-05 02:08:10|563.92|561.82|563.9|561.8|563.92|561.82|563.83|561.73|11
1733364500000|2024-12-05 02:08:20|563.89|561.79|563.85|561.75|563.99|561.89|563.84|561.74|15
1733364510000|2024-12-05 02:08:30|563.84|561.74|563.92|561.82|563.93|561.83|563.84|561.74|14
1733364520000|2024-12-05 02:08:40|563.91|561.81|564.45|562.35|564.45|562.35|563.91|561.81|17
1733364530000|2024-12-05 02:08:50|564.46|562.36|564.53|562.43|564.53|562.43|564.46|562.36|15
1733364540000|2024-12-05 02:09:00|564.68|562.58|564.76|562.66|564.79|562.69|564.59|562.49|16
1733364550000|2024-12-05 02:09:10|564.75|562.65|565.08|562.98|565.08|562.98|564.74|562.64|11
1733364560000|2024-12-05 02:09:20|565.06|562.96|565.23|563.13|565.23|563.13|565.06|562.96|12
1733364570000|2024-12-05 02:09:30|565.27|563.17|565.47|563.37|565.47|563.37|565.27|563.17|14
1733364580000|2024-12-05 02:09:40|565.48|563.38|565.72|563.62|565.72|563.62|565.48|563.38|12
1733364590000|2024-12-05 02:09:50|565.73|563.63|565.39|563.29|565.78|563.68|565.38|563.28|10
1733364600000|2024-12-05 02:10:00|565.38|563.28|565.24|563.14|565.39|563.29|565.24|563.14|14
1733364610000|2024-12-05 02:10:10|565.23|563.13|565.11|563.01|565.24|563.14|565.11|563.01|19
1733364620000|2024-12-05 02:10:20|565.1|563|565.15|563.05|565.18|563.08|565.09|562.99|8
1733364630000|2024-12-05 02:10:30|565.16|563.06|564.98|562.88|565.22|563.12|564.87|562.77|12
1733364640000|2024-12-05 02:10:40|564.92|562.82|564.27|562.17|564.92|562.82|564.27|562.17|24
1733364650000|2024-12-05 02:10:50|564.26|562.16|564.12|562.02|564.26|562.16|564.12|562.02|11
1733364660000|2024-12-05 02:11:00|564.11|562.01|563.56|561.46|564.11|562.01|563.56|561.46|24
1733364670000|2024-12-05 02:11:10|563.55|561.45|562.88|560.78|563.55|561.45|562.87|560.77|21
1733364680000|2024-12-05 02:11:20|562.87|560.77|562.93|560.83|563.14|561.04|562.87|560.77|19
1733364690000|2024-12-05 02:11:30|562.92|560.82|562.56|560.46|562.92|560.82|562.55|560.45|22
1733364700000|2024-12-05 02:11:40|562.55|560.45|562.45|560.35|562.55|560.45|562.43|560.33|10
1733364710000|2024-12-05 02:11:50|562.44|560.34|562.17|560.07|562.44|560.34|562.17|560.07|15
1733364720000|2024-12-05 02:12:00|562.16|560.06|561.75|559.65|562.16|560.06|561.74|559.64|17
1733364730000|2024-12-05 02:12:10|561.74|559.64|561.66|559.56|561.74|559.64|561.64|559.54|13
1733364740000|2024-12-05 02:12:20|561.71|559.61|562.15|560.05|562.15|560.05|561.71|559.61|19
1733364750000|2024-12-05 02:12:30|562.16|560.06|562.35|560.25|562.35|560.25|562.16|560.06|17
1733364760000|2024-12-05 02:12:40|562.34|560.24|562.67|560.57|562.69|560.59|562.33|560.23|11
1733364770000|2024-12-05 02:12:50|562.66|560.56|562.8|560.7|562.81|560.71|562.65|560.55|22
1733364780000|2024-12-05 02:13:00|562.79|560.69|563.29|561.19|563.42|561.32|562.77|560.67|27
1733364790000|2024-12-05 02:13:10|563.28|561.18|563.18|561.08|563.29|561.19|563.18|561.08|17
1733364800000|2024-12-05 02:13:20|563.19|561.09|563.34|561.24|563.47|561.37|563.19|561.09|20
1733364810000|2024-12-05 02:13:30|563.33|561.23|563.16|561.06|563.33|561.23|563.16|561.06|11
1733364820000|2024-12-05 02:13:40|563.15|561.05|563.17|561.07|563.18|561.08|563.14|561.04|4
1733364830000|2024-12-05 02:13:50|563.24|561.14|563.47|561.37|563.47|561.37|563.23|561.13|13
1733364840000|2024-12-05 02:14:00|563.48|561.38|563.32|561.22|563.57|561.47|563.29|561.19|19
1733364850000|2024-12-05 02:14:10|563.31|561.21|563.24|561.14|563.31|561.21|563.23|561.13|12
1733364860000|2024-12-05 02:14:20|563.32|561.22|563.59|561.49|563.59|561.49|563.28|561.18|13
1733364870000|2024-12-05 02:14:30|563.62|561.52|564.23|562.13|564.23|562.13|563.62|561.52|20
1733364880000|2024-12-05 02:14:40|564.24|562.14|564.34|562.24|564.35|562.25|564.24|562.14|13
1733364890000|2024-12-05 02:14:50|564.33|562.23|564.61|562.51|564.61|562.51|564.33|562.23|11
1733364900000|2024-12-05 02:15:00|564.68|562.58|565.37|563.27|565.42|563.32|564.68|562.58|18
1733364910000|2024-12-05 02:15:10|565.36|563.26|565.17|563.07|565.36|563.26|565.17|563.07|22
1733364920000|2024-12-05 02:15:20|565.16|563.06|565.01|562.91|565.16|563.06|565.01|562.91|12
1733364930000|2024-12-05 02:15:30|564.98|562.88|564.7|562.6|564.98|562.88|564.7|562.6|16
1733364940000|2024-12-05 02:15:40|564.69|562.59|564.82|562.72|564.84|562.74|564.63|562.53|14
1733364950000|2024-12-05 02:15:50|564.81|562.71|565.36|563.26|565.36|563.26|564.81|562.71|24
1733364960000|2024-12-05 02:16:00|565.35|563.25|565.36|563.26|565.5|563.4|565.35|563.25|18
1733364970000|2024-12-05 02:16:10|565.35|563.25|565.39|563.29|565.4|563.3|565.31|563.21|16
1733364980000|2024-12-05 02:16:20|565.38|563.28|565.56|563.46|565.57|563.47|565.38|563.28|14
1733364990000|2024-12-05 02:16:30|565.57|563.47|565.84|563.74|565.86|563.76|565.57|563.47|14
1733365000000|2024-12-05 02:16:40|565.83|563.73|565.93|563.83|565.93|563.83|565.82|563.72|9
1733365010000|2024-12-05 02:16:50|565.95|563.85|566.14|564.04|566.14|564.04|565.95|563.85|17
1733365020000|2024-12-05 02:17:00|566.15|564.05|566.32|564.22|566.32|564.22|566.15|564.05|16
1733365030000|2024-12-05 02:17:10|566.33|564.23|568.14|566.04|568.14|566.04|566.33|564.23|20
1733365040000|2024-12-05 02:17:20|568.22|566.12|568.67|566.57|568.68|566.58|568.22|566.12|19
1733365050000|2024-12-05 02:17:30|568.68|566.58|568.83|566.73|568.88|566.78|568.67|566.57|19
1733365060000|2024-12-05 02:17:40|568.87|566.77|569.22|567.12|569.27|567.17|568.84|566.74|25
1733365070000|2024-12-05 02:17:50|569.24|567.14|569.35|567.25|569.35|567.25|569.22|567.12|15
1733365080000|2024-12-05 02:18:00|569.36|567.26|569.1|567|569.38|567.28|569.03|566.93|19
1733365090000|2024-12-05 02:18:10|569.09|566.99|568.88|566.78|569.09|566.99|568.87|566.77|17
1733365100000|2024-12-05 02:18:20|568.89|566.79|569.29|567.19|569.32|567.22|568.89|566.79|15
1733365110000|2024-12-05 02:18:30|569.32|567.22|569.43|567.33|569.43|567.33|569.32|567.22|11
1733365120000|2024-12-05 02:18:40|569.49|567.39|569.7|567.6|569.7|567.6|569.49|567.39|16
1733365130000|2024-12-05 02:18:50|569.71|567.61|569.83|567.73|569.86|567.76|569.71|567.61|12
1733365140000|2024-12-05 02:19:00|569.82|567.72|570.02|567.92|570.02|567.92|569.81|567.71|9
1733365150000|2024-12-05 02:19:10|570.03|567.93|570.32|568.22|570.32|568.22|570.01|567.91|19
1733365160000|2024-12-05 02:19:20|570.3|568.2|570.24|568.14|570.3|568.2|570.24|568.14|9
1733365170000|2024-12-05 02:19:30|570.23|568.13|569.91|567.81|570.23|568.13|569.91|567.81|17
1733365180000|2024-12-05 02:19:40|569.9|567.8|569.5|567.4|569.9|567.8|569.48|567.38|18
1733365190000|2024-12-05 02:19:50|569.49|567.39|569.38|567.28|569.49|567.39|569.34|567.24|20
1733365200000|2024-12-05 02:20:00|569.37|567.27|569.37|567.27|569.41|567.31|569.27|567.17|11
1733365210000|2024-12-05 02:20:10|569.34|567.24|569.35|567.25|569.35|567.25|569.11|567.01|18
1733365220000|2024-12-05 02:20:20|569.34|567.24|569.13|567.03|569.34|567.24|569.13|567.03|13
1733365230000|2024-12-05 02:20:30|569.09|566.99|568.57|566.47|569.09|566.99|568.55|566.45|20
1733365240000|2024-12-05 02:20:40|568.56|566.46|568.38|566.28|568.56|566.46|568.38|566.28|16
1733365250000|2024-12-05 02:20:50|568.37|566.27|568.47|566.37|568.53|566.43|568.35|566.25|11
1733365260000|2024-12-05 02:21:00|568.48|566.38|568.82|566.72|568.82|566.72|568.47|566.37|16
1733365270000|2024-12-05 02:21:10|568.99|566.89|569.19|567.09|569.2|567.1|568.91|566.81|21
1733365280000|2024-12-05 02:21:20|569.18|567.08|568.93|566.83|569.18|567.08|568.89|566.79|23
1733365290000|2024-12-05 02:21:30|568.94|566.84|569.21|567.11|569.27|567.17|568.94|566.84|17
1733365300000|2024-12-05 02:21:40|569.27|567.17|569.6|567.5|569.61|567.51|569.27|567.17|17
1733365310000|2024-12-05 02:21:50|569.64|567.54|569.62|567.52|569.76|567.66|569.62|567.52|12
1733365320000|2024-12-05 02:22:00|569.61|567.51|569.3|567.2|569.61|567.51|569.3|567.2|13
1733365330000|2024-12-05 02:22:10|569.29|567.19|569.74|567.64|569.78|567.68|569.29|567.19|19
1733365340000|2024-12-05 02:22:20|569.79|567.69|569.94|567.84|570.02|567.92|569.78|567.68|15
1733365350000|2024-12-05 02:22:30|569.99|567.89|570.24|568.14|570.25|568.15|569.99|567.89|21
1733365360000|2024-12-05 02:22:40|570.23|568.13|569.99|567.89|570.23|568.13|569.99|567.89|10
1733365370000|2024-12-05 02:22:50|569.98|567.88|569.41|567.31|569.98|567.88|569.41|567.31|22
1733365380000|2024-12-05 02:23:00|569.4|567.3|569.67|567.57|569.67|567.57|569.32|567.22|18
1733365390000|2024-12-05 02:23:10|569.68|567.58|569.94|567.84|569.94|567.84|569.68|567.58|16
1733365400000|2024-12-05 02:23:20|569.95|567.85|570.2|568.1|570.23|568.13|569.95|567.85|17
1733365410000|2024-12-05 02:23:30|570.19|568.09|570.08|567.98|570.19|568.09|570.08|567.98|10
1733365420000|2024-12-05 02:23:40|570.07|567.97|570.36|568.26|570.49|568.39|570.07|567.97|19
1733365430000|2024-12-05 02:23:50|570.29|568.19|570.28|568.18|570.3|568.2|570.23|568.13|16
1733365440000|2024-12-05 02:24:00|570.29|568.19|569.53|567.43|570.33|568.23|569.52|567.42|17
1733365450000|2024-12-05 02:24:10|569.52|567.42|569.44|567.34|569.53|567.43|569.44|567.34|11
1733365460000|2024-12-05 02:24:20|569.45|567.35|569.39|567.29|569.53|567.43|569.38|567.28|18
1733365470000|2024-12-05 02:24:30|569.38|567.28|569.27|567.17|569.38|567.28|569.24|567.14|14
1733365480000|2024-12-05 02:24:40|569.28|567.18|569.61|567.51|569.61|567.51|569.28|567.18|17
1733365490000|2024-12-05 02:24:50|569.6|567.5|569.68|567.58|569.69|567.59|569.6|567.5|14
1733365500000|2024-12-05 02:25:00|569.69|567.59|569.59|567.49|569.69|567.59|569.59|567.49|10
1733365510000|2024-12-05 02:25:10|569.58|567.48|569.73|567.63|569.73|567.63|569.57|567.47|12
1733365520000|2024-12-05 02:25:20|569.78|567.68|570.15|568.05|570.16|568.06|569.77|567.67|18
1733365530000|2024-12-05 02:25:30|570.16|568.06|570.66|568.56|570.66|568.56|570.16|568.06|22
1733365540000|2024-12-05 02:25:40|570.67|568.57|571.09|568.99|571.09|568.99|570.67|568.57|19
1733365550000|2024-12-05 02:25:50|571.12|569.02|571.45|569.35|571.45|569.35|571.12|569.02|14
1733365560000|2024-12-05 02:26:00|571.48|569.38|571.7|569.6|571.7|569.6|571.48|569.38|16
1733365570000|2024-12-05 02:26:10|571.71|569.61|572.22|570.12|572.22|570.12|571.71|569.61|21
1733365580000|2024-12-05 02:26:20|572.23|570.13|572.42|570.32|572.42|570.32|572.23|570.13|17
1733365590000|2024-12-05 02:26:30|572.43|570.33|572.36|570.26|572.5|570.4|572.28|570.18|18
1733365600000|2024-12-05 02:26:40|572.37|570.27|572.92|570.82|572.92|570.82|572.37|570.27|21
1733365610000|2024-12-05 02:26:50|572.98|570.88|573.1|571|573.18|571.08|572.98|570.88|11
1733365620000|2024-12-05 02:27:00|573.09|570.99|573.43|571.33|573.55|571.45|573.08|570.98|20
1733365630000|2024-12-05 02:27:10|573.44|571.34|573.96|571.86|573.99|571.89|573.44|571.34|21
1733365640000|2024-12-05 02:27:20|573.95|571.85|574.03|571.93|574.14|572.04|573.94|571.84|23
1733365650000|2024-12-05 02:27:30|574.1|572|574.37|572.27|574.38|572.28|574.1|572|17
1733365660000|2024-12-05 02:27:40|574.36|572.26|574.59|572.49|574.66|572.56|574.35|572.25|18
1733365670000|2024-12-05 02:27:50|574.6|572.5|574.54|572.44|574.62|572.52|574.54|572.44|13
1733365680000|2024-12-05 02:28:00|574.53|572.43|574.32|572.22|574.53|572.43|574.32|572.22|19
1733365690000|2024-12-05 02:28:10|574.23|572.13|574.15|572.05|574.23|572.13|574.12|572.02|10
1733365700000|2024-12-05 02:28:20|574.16|572.06|574.18|572.08|574.18|572.08|574.12|572.02|13
1733365710000|2024-12-05 02:28:30|574.17|572.07|574.11|572.01|574.19|572.09|574.1|572|12
1733365720000|2024-12-05 02:28:40|574.1|572|573.93|571.83|574.1|572|573.93|571.83|13
1733365730000|2024-12-05 02:28:50|573.95|571.85|574.02|571.92|574.07|571.97|573.93|571.83|9
1733365740000|2024-12-05 02:29:00|574.01|571.91|573.78|571.68|574.01|571.91|573.78|571.68|15
1733365750000|2024-12-05 02:29:10|573.77|571.67|574.26|572.16|574.32|572.22|573.76|571.66|22
1733365760000|2024-12-05 02:29:20|574.27|572.17|574.61|572.51|574.61|572.51|574.27|572.17|19
1733365770000|2024-12-05 02:29:30|574.6|572.5|574.82|572.72|574.84|572.74|574.59|572.49|17
1733365780000|2024-12-05 02:29:40|574.81|572.71|575.22|573.12|575.23|573.13|574.77|572.67|18
1733365790000|2024-12-05 02:29:50|575.23|573.13|575.7|573.6|575.7|573.6|575.18|573.08|22
1733365800000|2024-12-05 02:30:00|575.71|573.61|576.18|574.08|576.23|574.13|575.71|573.61|20
1733365810000|2024-12-05 02:30:10|576.17|574.07|577.06|574.96|577.29|575.19|576.17|574.07|16
1733365820000|2024-12-05 02:30:20|577.16|575.06|577.31|575.21|577.31|575.21|577.15|575.05|13
1733365830000|2024-12-05 02:30:30|577.38|575.28|579.28|577.18|579.28|577.18|577.33|575.23|22
1733365840000|2024-12-05 02:30:40|579.36|577.26|579.95|577.85|580.02|577.92|579.36|577.26|18
1733365850000|2024-12-05 02:30:50|579.94|577.84|580.57|578.47|580.59|578.49|579.93|577.83|19
1733365860000|2024-12-05 02:31:00|580.58|578.48|580.7|578.6|580.79|578.69|580.58|578.48|16
1733365870000|2024-12-05 02:31:10|580.69|578.59|580.88|578.78|580.91|578.81|580.64|578.54|17
1733365880000|2024-12-05 02:31:20|580.87|578.77|580.65|578.55|580.87|578.77|580.65|578.55|21
1733365890000|2024-12-05 02:31:30|580.66|578.56|580.58|578.48|580.73|578.63|580.58|578.48|17
1733365900000|2024-12-05 02:31:40|580.57|578.47|579.84|577.74|580.57|578.47|579.84|577.74|22
1733365910000|2024-12-05 02:31:50|579.85|577.75|580.06|577.96|580.07|577.97|579.85|577.75|16
1733365920000|2024-12-05 02:32:00|580.05|577.95|580.45|578.35|580.54|578.44|580.03|577.93|15
1733365930000|2024-12-05 02:32:10|580.44|578.34|580.6|578.5|580.63|578.53|580.42|578.32|17
1733365940000|2024-12-05 02:32:20|580.59|578.49|580.63|578.53|580.68|578.58|580.52|578.42|17
1733365950000|2024-12-05 02:32:30|580.64|578.54|581.2|579.1|581.8|579.7|580.61|578.51|23
1733365960000|2024-12-05 02:32:40|581.19|579.09|581.43|579.33|581.56|579.46|581.18|579.08|14
1733365970000|2024-12-05 02:32:50|581.42|579.32|580.81|578.71|581.42|579.32|580.81|578.71|28
1733365980000|2024-12-05 02:33:00|580.8|578.7|579.96|577.86|580.8|578.7|579.85|577.75|22
1733365990000|2024-12-05 02:33:10|580.02|577.92|581.39|579.29|581.39|579.29|580.02|577.92|24
1733366000000|2024-12-05 02:33:20|581.45|579.35|581.45|579.35|581.58|579.48|581.45|579.35|19
1733366010000|2024-12-05 02:33:30|581.62|579.52|582.21|580.11|582.22|580.12|581.61|579.51|16
1733366020000|2024-12-05 02:33:40|582.2|580.1|581.94|579.84|582.21|580.11|581.91|579.81|20
1733366030000|2024-12-05 02:33:50|581.93|579.83|583.03|580.93|583.03|580.93|581.7|579.6|21
1733366040000|2024-12-05 02:34:00|583.04|580.94|583.76|581.66|584.03|581.93|582.7|580.6|17
1733366050000|2024-12-05 02:34:10|583.64|581.54|582.8|580.7|583.64|581.54|582.8|580.7|20
1733366060000|2024-12-05 02:34:20|582.79|580.69|583.29|581.19|583.29|581.19|582.62|580.52|19
1733366070000|2024-12-05 02:34:30|583.28|581.18|582.27|580.17|583.5|581.4|582.27|580.17|23
1733366080000|2024-12-05 02:34:40|582.22|580.12|582.7|580.6|582.7|580.6|581.56|579.46|25
1733366090000|2024-12-05 02:34:50|583.04|580.94|583.28|581.18|583.31|581.21|583.04|580.94|20
1733366100000|2024-12-05 02:35:00|583.27|581.17|582.72|580.62|583.27|581.17|582.72|580.62|16
1733366110000|2024-12-05 02:35:10|582.73|580.63|583.89|581.79|583.89|581.79|582.61|580.51|23
1733366120000|2024-12-05 02:35:20|583.9|581.8|584.95|582.85|585.04|582.94|583.9|581.8|17
1733366130000|2024-12-05 02:35:30|584.96|582.86|586.21|584.11|586.27|584.17|584.92|582.82|18
1733366140000|2024-12-05 02:35:40|586.03|583.93|590.12|588.02|590.13|588.03|585.82|583.72|25
1733366150000|2024-12-05 02:35:50|590.11|588.01|588.15|586.05|590.52|588.42|587.77|585.67|21
1733366160000|2024-12-05 02:36:00|588.14|586.04|592.1|590|592.1|590|587.98|585.88|20
1733366170000|2024-12-05 02:36:10|592.09|589.99|592.48|590.38|592.55|590.45|591.86|589.76|21
1733366180000|2024-12-05 02:36:20|592.65|590.55|596.32|594.22|596.32|594.22|592.64|590.54|23
1733366190000|2024-12-05 02:36:30|597.38|595.28|597.99|595.89|597.99|595.89|596.53|594.43|27
1733366200000|2024-12-05 02:36:40|597.77|595.67|595.46|593.36|597.92|595.82|595.45|593.35|18
1733366210000|2024-12-05 02:36:50|595.45|593.35|594.84|592.74|595.45|593.35|593.77|591.67|25
1733366220000|2024-12-05 02:37:00|594.83|592.73|595.61|593.51|595.62|593.52|594.02|591.92|22
1733366230000|2024-12-05 02:37:10|595.62|593.52|595.06|592.96|596.15|594.05|594.41|592.31|29
1733366240000|2024-12-05 02:37:20|595.05|592.95|595.69|593.59|596.41|594.31|594.85|592.75|17
1733366250000|2024-12-05 02:37:30|595.68|593.58|595.6|593.5|595.68|593.58|594.81|592.71|20
1733366260000|2024-12-05 02:37:40|595.48|593.38|597.04|594.94|597.07|594.97|595.48|593.38|28
1733366270000|2024-12-05 02:37:50|596.86|594.76|598.32|596.22|598.33|596.23|596.53|594.43|21
1733366280000|2024-12-05 02:38:00|598.33|596.23|599.08|596.98|599.1|597|598.08|595.98|20
1733366290000|2024-12-05 02:38:10|599.07|596.97|598.92|596.82|599.2|597.1|597.88|595.78|24
1733366300000|2024-12-05 02:38:20|599.03|596.93|600.21|598.11|600.22|598.12|599.03|596.93|21
1733366310000|2024-12-05 02:38:30|600.2|598.1|600.46|598.36|600.46|598.36|600.19|598.09|16
1733366320000|2024-12-05 02:38:40|600.76|598.66|601.64|599.54|601.96|599.86|600.75|598.65|20
1733366330000|2024-12-05 02:38:50|601.34|599.24|602.07|599.97|602.07|599.97|600.84|598.74|24
1733366340000|2024-12-05 02:39:00|602.06|599.96|600.91|598.81|602.06|599.96|600.88|598.78|22
1733366350000|2024-12-05 02:39:10|600.92|598.82|602.85|600.75|603.29|601.19|600.91|598.81|22
1733366360000|2024-12-05 02:39:20|602.84|600.74|605.27|603.17|605.27|603.17|602.84|600.74|26
1733366370000|2024-12-05 02:39:30|605.26|603.16|604.95|602.85|605.88|603.78|604.95|602.85|12
1733366380000|2024-12-05 02:39:40|604.91|602.81|603.22|601.12|604.91|602.81|602.38|600.28|17
1733366390000|2024-12-05 02:39:50|603.21|601.11|603.75|601.65|604.33|602.23|603.14|601.04|26
1733366400000|2024-12-05 02:40:00|604.03|601.93|607.57|605.47|607.58|605.48|604.02|601.92|26
1733366410000|2024-12-05 02:40:10|607.56|605.46|609.26|607.16|609.27|607.17|607.56|605.46|24
1733366420000|2024-12-05 02:40:20|609.27|607.17|609.99|607.89|609.99|607.89|609.27|607.17|20
1733366430000|2024-12-05 02:40:30|610|607.9|610.91|608.81|610.91|608.81|610|607.9|25
1733366440000|2024-12-05 02:40:40|610.9|608.8|609.82|607.72|611.47|609.37|609.82|607.72|17
1733366450000|2024-12-05 02:40:50|610.15|608.05|611.82|609.72|611.84|609.74|608.64|606.54|27
1733366460000|2024-12-05 02:41:00|611.7|609.6|612.18|610.08|612.18|610.08|610.65|608.55|24
1733366470000|2024-12-05 02:41:10|612.11|610.01|611.31|609.21|612.59|610.49|611.31|609.21|12
1733366480000|2024-12-05 02:41:20|611.32|609.22|611.92|609.82|611.93|609.83|611.3|609.2|22
1733366490000|2024-12-05 02:41:30|611.91|609.81|611.92|609.82|611.92|609.82|611.87|609.77|12
1733366500000|2024-12-05 02:41:40|611.91|609.81|609.85|607.75|611.91|609.81|609.85|607.75|16
1733366510000|2024-12-05 02:41:50|609.27|607.17|608.78|606.68|609.76|607.66|608.62|606.52|22
1733366520000|2024-12-05 02:42:00|608.77|606.67|606.56|604.46|608.77|606.67|605.95|603.85|27
1733366530000|2024-12-05 02:42:10|606.28|604.18|605.11|603.01|606.28|604.18|605.11|603.01|24
1733366540000|2024-12-05 02:42:20|605.1|603|604.42|602.32|605.11|603.01|603.52|601.42|22
1733366550000|2024-12-05 02:42:30|604.41|602.31|607.57|605.47|607.57|605.47|604.41|602.31|21
1733366560000|2024-12-05 02:42:40|607.56|605.46|608.01|605.91|608.01|605.91|606.77|604.67|18
1733366570000|2024-12-05 02:42:50|608.21|606.11|607.23|605.13|609.18|607.08|607.23|605.13|26
1733366580000|2024-12-05 02:43:00|607.24|605.14|605.28|603.18|607.24|605.14|605.28|603.18|25
1733366590000|2024-12-05 02:43:10|605.52|603.42|605.32|603.22|606.23|604.13|605.04|602.94|17
1733366600000|2024-12-05 02:43:20|605.31|603.21|604.49|602.39|605.75|603.65|604.24|602.14|26
1733366610000|2024-12-05 02:43:30|604.48|602.38|605|602.9|605.12|603.02|604.42|602.32|20
1733366620000|2024-12-05 02:43:40|604.99|602.89|605.26|603.16|605.33|603.23|604.99|602.89|16
1733366630000|2024-12-05 02:43:50|605.25|603.15|604.64|602.54|605.3|603.2|604.61|602.51|28
1733366640000|2024-12-05 02:44:00|604.61|602.51|604.86|602.76|604.89|602.79|604.07|601.97|22
1733366650000|2024-12-05 02:44:10|604.85|602.75|604.86|602.76|604.88|602.78|604.36|602.26|23
1733366660000|2024-12-05 02:44:20|604.84|602.74|605.32|603.22|605.33|603.23|604.84|602.74|24
1733366670000|2024-12-05 02:44:30|605.31|603.21|605.39|603.29|605.89|603.79|605.11|603.01|21
1733366680000|2024-12-05 02:44:40|605.53|603.43|605.85|603.75|606|603.9|605.52|603.42|17
1733366690000|2024-12-05 02:44:50|605.86|603.76|606.16|604.06|606.31|604.21|605.86|603.76|19
1733366700000|2024-12-05 02:45:00|606.29|604.19|608.57|606.47|608.57|606.47|606.29|604.19|22
1733366710000|2024-12-05 02:45:10|608.67|606.57|609.77|607.67|609.77|607.67|608.44|606.34|21
1733366720000|2024-12-05 02:45:20|609.76|607.66|607.02|604.92|609.76|607.66|606.94|604.84|27
1733366730000|2024-12-05 02:45:30|607.01|604.91|606.16|604.06|607.01|604.91|606.14|604.04|25
1733366740000|2024-12-05 02:45:40|606.5|604.4|605.24|603.14|606.51|604.41|605.24|603.14|24
1733366750000|2024-12-05 02:45:50|605.23|603.13|604.62|602.52|605.23|603.13|604.23|602.13|27
1733366760000|2024-12-05 02:46:00|604.61|602.51|607.53|605.43|607.55|605.45|604.6|602.5|27
1733366770000|2024-12-05 02:46:10|607.52|605.42|607.68|605.58|608.64|606.54|607.52|605.42|27
1733366780000|2024-12-05 02:46:20|607.89|605.79|608.5|606.4|608.56|606.46|607.87|605.77|18
1733366790000|2024-12-05 02:46:30|608.49|606.39|605.53|603.43|608.49|606.39|605.53|603.43|23
1733366800000|2024-12-05 02:46:40|605.52|603.42|605.55|603.45|605.73|603.63|605.31|603.21|27
1733366810000|2024-12-05 02:46:50|605.54|603.44|605.77|603.67|605.94|603.84|605.44|603.34|24
1733366820000|2024-12-05 02:47:00|605.76|603.66|605.02|602.92|606.37|604.27|605.02|602.92|26
1733366830000|2024-12-05 02:47:10|605.01|602.91|605.55|603.45|605.56|603.46|603.39|601.29|22
1733366840000|2024-12-05 02:47:20|605.54|603.44|606.39|604.29|606.54|604.44|605.54|603.44|24
1733366850000|2024-12-05 02:47:30|606.38|604.28|606.05|603.95|606.38|604.28|606.05|603.95|21
1733366860000|2024-12-05 02:47:40|606.04|603.94|606.59|604.49|606.59|604.49|606.03|603.93|22
1733366870000|2024-12-05 02:47:50|606.58|604.48|605.28|603.18|606.58|604.48|605.23|603.13|17
1733366880000|2024-12-05 02:48:00|605.39|603.29|608.28|606.18|608.9|606.8|605.39|603.29|27
1733366890000|2024-12-05 02:48:10|608.27|606.17|607.98|605.88|608.54|606.44|607.98|605.88|25
1733366900000|2024-12-05 02:48:20|607.97|605.87|606.12|604.02|607.97|605.87|606.12|604.02|27
1733366910000|2024-12-05 02:48:30|606.23|604.13|605.78|603.68|606.5|604.4|605.78|603.68|25
1733366920000|2024-12-05 02:48:40|605.77|603.67|605.27|603.17|605.77|603.67|605.18|603.08|26
1733366930000|2024-12-05 02:48:50|605.26|603.16|603.51|601.41|605.26|603.16|603.36|601.26|25
1733366940000|2024-12-05 02:49:00|603.5|601.4|602.07|599.97|603.5|601.4|602.07|599.97|19
1733366950000|2024-12-05 02:49:10|602.06|599.96|601.24|599.14|602.06|599.96|601.15|599.05|25
1733366960000|2024-12-05 02:49:20|601.23|599.13|601.66|599.56|602.31|600.21|601.19|599.09|25
1733366970000|2024-12-05 02:49:30|601.65|599.55|601.43|599.33|601.65|599.55|601.43|599.33|24
1733366980000|2024-12-05 02:49:40|601.42|599.32|600.71|598.61|601.67|599.57|600.7|598.6|23
1733366990000|2024-12-05 02:49:50|600.75|598.65|601.37|599.27|601.61|599.51|600.75|598.65|23
1733367000000|2024-12-05 02:50:00|601.36|599.26|601.9|599.8|601.93|599.83|601.12|599.02|24
1733367010000|2024-12-05 02:50:10|601.64|599.54|601.49|599.39|602.08|599.98|601.49|599.39|29
1733367020000|2024-12-05 02:50:20|601.5|599.4|599.55|597.45|601.5|599.4|599.55|597.45|23
1733367030000|2024-12-05 02:50:30|599.54|597.44|599.31|597.21|599.54|597.44|599.13|597.03|29
1733367040000|2024-12-05 02:50:40|599.48|597.38|598.07|595.97|599.59|597.49|598.07|595.97|31
1733367050000|2024-12-05 02:50:50|598.06|595.96|597.58|595.48|598.14|596.04|597.58|595.48|26
1733367060000|2024-12-05 02:51:00|597.57|595.47|596.21|594.11|598.17|596.07|596.18|594.08|29
1733367070000|2024-12-05 02:51:10|596.2|594.1|595.58|593.48|596.2|594.1|594.45|592.35|29
1733367080000|2024-12-05 02:51:20|595.97|593.87|595.03|592.93|595.97|593.87|595.03|592.93|23
1733367090000|2024-12-05 02:51:30|595.02|592.92|593.65|591.55|595.02|592.92|593.64|591.54|22
1733367100000|2024-12-05 02:51:40|593.63|591.53|593.79|591.69|593.82|591.72|593.63|591.53|17
1733367110000|2024-12-05 02:51:50|594.03|591.93|593.86|591.76|594.19|592.09|593.42|591.32|26
1733367120000|2024-12-05 02:52:00|593.88|591.78|593.92|591.82|593.92|591.82|593.49|591.39|23
1733367130000|2024-12-05 02:52:10|593.93|591.83|593.2|591.1|594.16|592.06|593.2|591.1|25
1733367140000|2024-12-05 02:52:20|593.27|591.17|591.74|589.64|593.27|591.17|591.74|589.64|21
1733367150000|2024-12-05 02:52:30|591.75|589.65|592.07|589.97|592.48|590.38|591.66|589.56|26
1733367160000|2024-12-05 02:52:40|592.06|589.96|590.37|588.27|592.06|589.96|590.37|588.27|28
1733367170000|2024-12-05 02:52:50|590.36|588.26|589.99|587.89|590.49|588.39|589.97|587.87|27
1733367180000|2024-12-05 02:53:00|589.76|587.66|590.65|588.55|590.65|588.55|589.5|587.4|19
1733367190000|2024-12-05 02:53:10|590.9|588.8|591.15|589.05|591.15|589.05|590.29|588.19|24
1733367200000|2024-12-05 02:53:20|591.14|589.04|591.18|589.08|591.51|589.41|591.12|589.02|21
1733367210000|2024-12-05 02:53:30|591.13|589.03|591.41|589.31|591.43|589.33|590.86|588.76|18
1733367220000|2024-12-05 02:53:40|591.4|589.3|591.7|589.6|591.7|589.6|591.18|589.08|24
1733367230000|2024-12-05 02:53:50|591.53|589.43|592.62|590.52|592.63|590.53|591.53|589.43|18
1733367240000|2024-12-05 02:54:00|592.61|590.51|594.55|592.45|594.56|592.46|592.61|590.51|20
1733367250000|2024-12-05 02:54:10|594.54|592.44|594.5|592.4|594.65|592.55|594.34|592.24|18
1733367260000|2024-12-05 02:54:20|594.49|592.39|594.06|591.96|594.77|592.67|594|591.9|18
1733367270000|2024-12-05 02:54:30|594.05|591.95|595.24|593.14|595.26|593.16|594.05|591.95|22
1733367280000|2024-12-05 02:54:40|595.26|593.16|595.18|593.08|595.78|593.68|595.18|593.08|23
1733367290000|2024-12-05 02:54:50|595.17|593.07|594.88|592.78|595.6|593.5|594.88|592.78|27
1733367300000|2024-12-05 02:55:00|594.87|592.77|595.21|593.11|595.26|593.16|594.4|592.3|24
1733367310000|2024-12-05 02:55:10|595.2|593.1|593.81|591.71|595.2|593.1|593.81|591.71|25
1733367320000|2024-12-05 02:55:20|593.8|591.7|593.36|591.26|593.8|591.7|592.66|590.56|26
1733367330000|2024-12-05 02:55:30|593.35|591.25|594.34|592.24|594.39|592.29|593.34|591.24|24
1733367340000|2024-12-05 02:55:40|594.48|592.38|594.83|592.73|595.09|592.99|594.48|592.38|18
1733367350000|2024-12-05 02:55:50|594.82|592.72|594.45|592.35|594.82|592.72|594.45|592.35|16
1733367360000|2024-12-05 02:56:00|594.19|592.09|594.81|592.71|594.83|592.73|594.13|592.03|21
1733367370000|2024-12-05 02:56:10|594.84|592.74|595.07|592.97|595.07|592.97|594.74|592.64|19
1733367380000|2024-12-05 02:56:20|595.17|593.07|595.88|593.78|595.88|593.78|595.16|593.06|19
1733367390000|2024-12-05 02:56:30|595.93|593.83|595.77|593.67|596.67|594.57|595.77|593.67|22
1733367400000|2024-12-05 02:56:40|595.76|593.66|596.57|594.47|596.59|594.49|595.73|593.63|17
1733367410000|2024-12-05 02:56:50|596.56|594.46|594.79|592.69|596.56|594.46|594.78|592.68|18
1733367420000|2024-12-05 02:57:00|594.78|592.68|593.62|591.52|594.78|592.68|593.62|591.52|21
1733367430000|2024-12-05 02:57:10|593.61|591.51|593.3|591.2|593.61|591.51|593.3|591.2|13
1733367440000|2024-12-05 02:57:20|593.53|591.43|595.14|593.04|595.31|593.21|593.41|591.31|22
1733367450000|2024-12-05 02:57:30|595.17|593.07|595.73|593.63|595.73|593.63|595.16|593.06|18
1733367460000|2024-12-05 02:57:40|595.79|593.69|595.08|592.98|595.79|593.69|595.08|592.98|20
1733367470000|2024-12-05 02:57:50|595.07|592.97|595.9|593.8|595.9|593.8|594.94|592.84|15
1733367480000|2024-12-05 02:58:00|596.17|594.07|595.8|593.7|596.17|594.07|595.8|593.7|14
1733367490000|2024-12-05 02:58:10|596.03|593.93|595.12|593.02|596.03|593.93|595.11|593.01|20
1733367500000|2024-12-05 02:58:20|595.1|593|596.24|594.14|596.26|594.16|595.06|592.96|19
1733367510000|2024-12-05 02:58:30|596.23|594.13|596.06|593.96|596.23|594.13|596.06|593.96|18
1733367520000|2024-12-05 02:58:40|596.05|593.95|595.93|593.83|596.05|593.95|595.66|593.56|22
1733367530000|2024-12-05 02:58:50|595.92|593.82|595.77|593.67|595.92|593.82|595.77|593.67|14
1733367540000|2024-12-05 02:59:00|595.76|593.66|594.48|592.38|595.76|593.66|594.48|592.38|23
1733367550000|2024-12-05 02:59:10|594.47|592.37|594.41|592.31|594.47|592.37|594|591.9|23
1733367560000|2024-12-05 02:59:20|594.51|592.41|594.92|592.82|594.92|592.82|594.39|592.29|15
1733367570000|2024-12-05 02:59:30|594.91|592.81|594|591.9|594.91|592.81|594|591.9|18
1733367580000|2024-12-05 02:59:40|593.99|591.89|593.3|591.2|593.99|591.89|593.3|591.2|20
1733367590000|2024-12-05 02:59:50|593.29|591.19|592.79|590.69|593.29|591.19|592.79|590.69|14
1733367600000|2024-12-05 03:00:00|592.8|590.7|594.04|591.94|594.04|591.94|592.77|590.67|21
1733367610000|2024-12-05 03:00:10|594.16|592.06|594.92|592.82|594.95|592.85|594.15|592.05|19
1733367620000|2024-12-05 03:00:20|594.91|592.81|596.83|594.73|596.85|594.75|594.91|592.81|22
1733367630000|2024-12-05 03:00:30|596.84|594.74|596.75|594.65|597.44|595.34|596.75|594.65|23
1733367640000|2024-12-05 03:00:40|596.74|594.64|596.73|594.63|596.75|594.65|596.69|594.59|15
1733367650000|2024-12-05 03:00:50|596.72|594.62|596.5|594.4|596.75|594.65|596.5|594.4|16
1733367660000|2024-12-05 03:01:00|596.49|594.39|596.54|594.44|596.68|594.58|596.44|594.34|18
1733367670000|2024-12-05 03:01:10|596.53|594.43|596.38|594.28|596.53|594.43|596.38|594.28|15
1733367680000|2024-12-05 03:01:20|596.37|594.27|596.25|594.15|596.37|594.27|596.25|594.15|13
1733367690000|2024-12-05 03:01:30|596.24|594.14|593.92|591.82|596.24|594.14|593.92|591.82|24
1733367700000|2024-12-05 03:01:40|593.91|591.81|594.15|592.05|594.3|592.2|593.87|591.77|19
1733367710000|2024-12-05 03:01:50|594.14|592.04|594.53|592.43|594.55|592.45|594.1|592|18
1733367720000|2024-12-05 03:02:00|594.46|592.36|595.6|593.5|595.6|593.5|594.42|592.32|10
1733367730000|2024-12-05 03:02:10|595.65|593.55|594.29|592.19|595.66|593.56|594.29|592.19|23
1733367740000|2024-12-05 03:02:20|594.28|592.18|593.61|591.51|594.28|592.18|593.15|591.05|22
1733367750000|2024-12-05 03:02:30|593.6|591.5|593.12|591.02|593.6|591.5|593.12|591.02|14
1733367760000|2024-12-05 03:02:40|593.11|591.01|594.03|591.93|594.07|591.97|593.11|591.01|17
1733367770000|2024-12-05 03:02:50|594.02|591.92|593.57|591.47|594.02|591.92|593.57|591.47|16
1733367780000|2024-12-05 03:03:00|593.58|591.48|593.58|591.48|593.83|591.73|593.56|591.46|22
1733367790000|2024-12-05 03:03:10|593.22|591.12|593.2|591.1|593.3|591.2|593.19|591.09|19
1733367800000|2024-12-05 03:03:20|593.41|591.31|593.29|591.19|593.49|591.39|593.29|591.19|16
1733367810000|2024-12-05 03:03:30|593.46|591.36|595.13|593.03|595.13|593.03|593.46|591.36|21
1733367820000|2024-12-05 03:03:40|595.12|593.02|595.35|593.25|595.39|593.29|595.1|593|11
1733367830000|2024-12-05 03:03:50|595.34|593.24|594.09|591.99|595.34|593.24|594.09|591.99|18
1733367840000|2024-12-05 03:04:00|594.08|591.98|592.29|590.19|594.08|591.98|592.29|590.19|26
1733367850000|2024-12-05 03:04:10|592.28|590.18|590.68|588.58|592.28|590.18|590.68|588.58|25
1733367860000|2024-12-05 03:04:20|590.67|588.57|590.34|588.24|590.67|588.57|590.34|588.24|18
1733367870000|2024-12-05 03:04:30|590.33|588.23|590.57|588.47|590.57|588.47|590.32|588.22|17
1733367880000|2024-12-05 03:04:40|590.56|588.46|590.53|588.43|590.58|588.48|590.53|588.43|15
1733367890000|2024-12-05 03:04:50|590.52|588.42|592.77|590.67|592.78|590.68|590.52|588.42|19
1733367900000|2024-12-05 03:05:00|592.76|590.66|593.42|591.32|593.42|591.32|592.76|590.66|16
1733367910000|2024-12-05 03:05:10|593.43|591.33|595.27|593.17|595.3|593.2|593.43|591.33|22
1733367920000|2024-12-05 03:05:20|595.26|593.16|594.1|592|595.26|593.16|594.1|592|21
1733367930000|2024-12-05 03:05:30|594.09|591.99|594.35|592.25|594.38|592.28|594.09|591.99|14
1733367940000|2024-12-05 03:05:40|594.46|592.36|595.87|593.77|595.87|593.77|594.46|592.36|19
1733367950000|2024-12-05 03:05:50|595.86|593.76|596.57|594.47|596.57|594.47|595.85|593.75|21
1733367960000|2024-12-05 03:06:00|596.68|594.58|596.37|594.27|596.9|594.8|596.37|594.27|24
1733367970000|2024-12-05 03:06:10|596.36|594.26|596.13|594.03|596.43|594.33|596.13|594.03|16
1733367980000|2024-12-05 03:06:20|595.92|593.82|598.05|595.95|598.05|595.95|595.08|592.98|21
1733367990000|2024-12-05 03:06:30|598.04|595.94|599.74|597.64|599.74|597.64|598.04|595.94|21
1733368000000|2024-12-05 03:06:40|599.73|597.63|598.74|596.64|599.73|597.63|598.74|596.64|16
1733368010000|2024-12-05 03:06:50|598.62|596.52|599.55|597.45|599.56|597.46|598.62|596.52|16
1733368020000|2024-12-05 03:07:00|599.54|597.44|598.09|595.99|599.54|597.44|598.02|595.92|18
1733368030000|2024-12-05 03:07:10|598.08|595.98|598.04|595.94|598.08|595.98|597.71|595.61|14
1733368040000|2024-12-05 03:07:20|598.03|595.93|598.07|595.97|598.1|596|597.9|595.8|17
1733368050000|2024-12-05 03:07:30|598.06|595.96|599.67|597.57|599.68|597.58|598.04|595.94|25
1733368060000|2024-12-05 03:07:40|599.66|597.56|600.58|598.48|600.58|598.48|599.22|597.12|15
1733368070000|2024-12-05 03:07:50|600.57|598.47|600.51|598.41|600.99|598.89|600.45|598.35|14
1733368080000|2024-12-05 03:08:00|600.5|598.4|601.17|599.07|601.44|599.34|600.43|598.33|24
1733368090000|2024-12-05 03:08:10|601.16|599.06|601.66|599.56|601.73|599.63|601.16|599.06|12
1733368100000|2024-12-05 03:08:20|601.65|599.55|603.9|601.8|603.9|601.8|601.64|599.54|19
1733368110000|2024-12-05 03:08:30|603.89|601.79|604.32|602.22|604.84|602.74|603.4|601.3|24
1733368120000|2024-12-05 03:08:40|604.31|602.21|604.47|602.37|604.48|602.38|604.17|602.07|14
1733368130000|2024-12-05 03:08:50|604.15|602.05|603.65|601.55|604.15|602.05|603.61|601.51|18
1733368140000|2024-12-05 03:09:00|603.64|601.54|602.83|600.73|603.65|601.55|602.51|600.41|17
1733368150000|2024-12-05 03:09:10|602.82|600.72|602.67|600.57|602.83|600.73|602.67|600.57|18
1733368160000|2024-12-05 03:09:20|602.73|600.63|602.99|600.89|603.11|601.01|602.71|600.61|17
1733368170000|2024-12-05 03:09:30|602.98|600.88|602.45|600.35|602.98|600.88|602.45|600.35|21
1733368180000|2024-12-05 03:09:40|602.44|600.34|602.46|600.36|602.69|600.59|602.06|599.96|17
1733368190000|2024-12-05 03:09:50|602.45|600.35|602.26|600.16|602.45|600.35|602.26|600.16|14
1733368200000|2024-12-05 03:10:00|602.25|600.15|602.21|600.11|602.32|600.22|602.21|600.11|17
1733368210000|2024-12-05 03:10:10|602.2|600.1|599.85|597.75|602.2|600.1|599.85|597.75|24
1733368220000|2024-12-05 03:10:20|599.84|597.74|598.01|595.91|599.84|597.74|598.01|595.91|20
1733368230000|2024-12-05 03:10:30|597.96|595.86|596.78|594.68|597.96|595.86|596.77|594.67|22
1733368240000|2024-12-05 03:10:40|596.77|594.67|595.8|593.7|596.77|594.67|595.79|593.69|22
1733368250000|2024-12-05 03:10:50|595.79|593.69|596.53|594.43|596.72|594.62|595.69|593.59|18
1733368260000|2024-12-05 03:11:00|596.6|594.5|598.05|595.95|598.32|596.22|596.6|594.5|17
1733368270000|2024-12-05 03:11:10|598.04|595.94|597.2|595.1|598.04|595.94|597.07|594.97|17
1733368280000|2024-12-05 03:11:20|597.21|595.11|598.52|596.42|598.74|596.64|597.21|595.11|19
1733368290000|2024-12-05 03:11:30|598.51|596.41|599.03|596.93|599.04|596.94|598.41|596.31|19
1733368300000|2024-12-05 03:11:40|599.04|596.94|598.51|596.41|599.04|596.94|598.4|596.3|13
1733368310000|2024-12-05 03:11:50|598.82|596.72|599.31|597.21|599.31|597.21|598.51|596.41|19
1733368320000|2024-12-05 03:12:00|599.32|597.22|600.18|598.08|600.18|598.08|599.32|597.22|18
1733368330000|2024-12-05 03:12:10|600.19|598.09|599.08|596.98|600.19|598.09|599.06|596.96|18
1733368340000|2024-12-05 03:12:20|599.09|596.99|598.7|596.6|599.09|596.99|598.7|596.6|15
1733368350000|2024-12-05 03:12:30|598.69|596.59|598.1|596|598.73|596.63|598.1|596|21
1733368360000|2024-12-05 03:12:40|598.09|595.99|597.75|595.65|598.09|595.99|597.75|595.65|16
1733368370000|2024-12-05 03:12:50|597.74|595.64|597.79|595.69|597.79|595.69|597.41|595.31|18
1733368380000|2024-12-05 03:13:00|597.8|595.7|597.89|595.79|597.91|595.81|597.73|595.63|15
1733368390000|2024-12-05 03:13:10|597.86|595.76|596.76|594.66|597.86|595.76|596.76|594.66|18
1733368400000|2024-12-05 03:13:20|596.75|594.65|597.25|595.15|597.26|595.16|596.74|594.64|22
1733368410000|2024-12-05 03:13:30|597.26|595.16|597.8|595.7|597.81|595.71|597.26|595.16|11
1733368420000|2024-12-05 03:13:40|597.81|595.71|598.32|596.22|598.36|596.26|597.79|595.69|17
1733368430000|2024-12-05 03:13:50|599.37|597.27|599.36|597.26|599.66|597.56|599.36|597.26|21
1733368440000|2024-12-05 03:14:00|599.35|597.25|600.33|598.23|600.33|598.23|599.35|597.25|23
1733368450000|2024-12-05 03:14:10|600.32|598.22|600.2|598.1|600.71|598.61|600.14|598.04|18
1733368460000|2024-12-05 03:14:20|600.4|598.3|600.12|598.02|600.44|598.34|600.12|598.02|20
1733368470000|2024-12-05 03:14:30|600.11|598.01|599.69|597.59|600.11|598.01|599.69|597.59|20
1733368480000|2024-12-05 03:14:40|599.68|597.58|599.71|597.61|599.71|597.61|599.2|597.1|28
1733368490000|2024-12-05 03:14:50|600.04|597.94|599.18|597.08|600.04|597.94|599.18|597.08|29
1733368500000|2024-12-05 03:15:00|598.72|596.62|598.53|596.43|598.72|596.62|598.53|596.43|26
1733368510000|2024-12-05 03:15:10|598.52|596.42|598.76|596.66|598.76|596.66|598.51|596.41|21
1733368520000|2024-12-05 03:15:20|599.12|597.02|600.69|598.59|600.69|598.59|598.84|596.74|23
1733368530000|2024-12-05 03:15:30|600.87|598.77|602.26|600.16|602.26|600.16|600.87|598.77|23
1733368540000|2024-12-05 03:15:40|602.25|600.15|602.43|600.33|602.84|600.74|602.23|600.13|27
1733368550000|2024-12-05 03:15:50|602.5|600.4|601.97|599.87|602.5|600.4|601.97|599.87|28
1733368560000|2024-12-05 03:16:00|601.96|599.86|601.9|599.8|602.41|600.31|601.77|599.67|26
1733368570000|2024-12-05 03:16:10|601.89|599.79|602.76|600.66|602.78|600.68|601.69|599.59|29
1733368580000|2024-12-05 03:16:20|602.75|600.65|602.09|599.99|602.82|600.72|602.09|599.99|19
1733368590000|2024-12-05 03:16:30|602.08|599.98|602.88|600.78|602.91|600.81|602.07|599.97|23
1733368600000|2024-12-05 03:16:40|602.87|600.77|601.85|599.75|602.87|600.77|601.85|599.75|27
1733368610000|2024-12-05 03:16:50|601.84|599.74|601.74|599.64|601.9|599.8|601.74|599.64|26
1733368620000|2024-12-05 03:17:00|601.73|599.63|601.94|599.84|601.99|599.89|601.2|599.1|25
1733368630000|2024-12-05 03:17:10|601.93|599.83|602.54|600.44|602.57|600.47|601.92|599.82|20
1733368640000|2024-12-05 03:17:20|602.53|600.43|602.8|600.7|602.94|600.84|602.17|600.07|28
1733368650000|2024-12-05 03:17:30|602.92|600.82|602.45|600.35|603.65|601.55|602.45|600.35|31
1733368660000|2024-12-05 03:17:40|602.44|600.34|601.11|599.01|602.44|600.34|601.11|599.01|28
1733368670000|2024-12-05 03:17:50|601.1|599|599.15|597.05|601.1|599|599.15|597.05|27
1733368680000|2024-12-05 03:18:00|599.14|597.04|598.86|596.76|599.16|597.06|598.86|596.76|27
1733368690000|2024-12-05 03:18:10|598.85|596.75|598.43|596.33|598.85|596.75|598.41|596.31|24
1733368700000|2024-12-05 03:18:20|598.42|596.32|597.88|595.78|598.42|596.32|597.88|595.78|26
1733368710000|2024-12-05 03:18:30|597.87|595.77|598.66|596.56|598.72|596.62|597.79|595.69|28
1733368720000|2024-12-05 03:18:40|598.75|596.65|598.05|595.95|598.76|596.66|598.05|595.95|24
1733368730000|2024-12-05 03:18:50|598.04|595.94|597.54|595.44|598.04|595.94|597.54|595.44|26
1733368740000|2024-12-05 03:19:00|597.53|595.43|597.84|595.74|597.98|595.88|597.52|595.42|25
1733368750000|2024-12-05 03:19:10|597.83|595.73|596.72|594.62|597.83|595.73|596.72|594.62|30
1733368760000|2024-12-05 03:19:20|596.71|594.61|596.2|594.1|596.71|594.61|596.2|594.1|28
1733368770000|2024-12-05 03:19:30|596.19|594.09|595.74|593.64|596.19|594.09|595.73|593.63|30
1733368780000|2024-12-05 03:19:40|595.83|593.73|596.73|594.63|596.78|594.68|595.83|593.73|28
1733368790000|2024-12-05 03:19:50|596.8|594.7|596.73|594.63|596.92|594.82|596.73|594.63|24
1733368800000|2024-12-05 03:20:00|596.72|594.62|596.9|594.8|597.05|594.95|596.7|594.6|25
1733368810000|2024-12-05 03:20:10|596.89|594.79|597.57|595.47|597.85|595.75|596.87|594.77|19
1733368820000|2024-12-05 03:20:20|597.56|595.46|597.25|595.15|597.56|595.46|597.25|595.15|16
1733368830000|2024-12-05 03:20:30|597.24|595.14|597.31|595.21|597.49|595.39|597.13|595.03|23
1733368840000|2024-12-05 03:20:40|597.3|595.2|597.14|595.04|597.3|595.2|597.14|595.04|17
1733368850000|2024-12-05 03:20:50|597.13|595.03|597.9|595.8|597.91|595.81|597.11|595.01|22
1733368860000|2024-12-05 03:21:00|597.89|595.79|598.57|596.47|598.57|596.47|597.88|595.78|16
1733368870000|2024-12-05 03:21:10|598.56|596.46|598.5|596.4|598.59|596.49|598.5|596.4|11
1733368880000|2024-12-05 03:21:20|598.49|596.39|598.54|596.44|598.54|596.44|598.33|596.23|17
1733368890000|2024-12-05 03:21:30|598.55|596.45|598.73|596.63|598.74|596.64|598.42|596.32|17
1733368900000|2024-12-05 03:21:40|598.95|596.85|599.19|597.09|599.24|597.14|598.95|596.85|16
1733368910000|2024-12-05 03:21:50|599.18|597.08|599.19|597.09|599.24|597.14|599.15|597.05|15
1733368920000|2024-12-05 03:22:00|599.18|597.08|598.92|596.82|599.18|597.08|598.92|596.82|27
1733368930000|2024-12-05 03:22:10|598.91|596.81|598.42|596.32|598.91|596.81|598.42|596.32|24
1733368940000|2024-12-05 03:22:20|598.41|596.31|598.11|596.01|598.41|596.31|598.11|596.01|29
1733368950000|2024-12-05 03:22:30|598.1|596|598.84|596.74|598.94|596.84|598.01|595.91|25
1733368960000|2024-12-05 03:22:40|598.83|596.73|598.7|596.6|598.83|596.73|598.7|596.6|16
1733368970000|2024-12-05 03:22:50|598.69|596.59|599|596.9|599|596.9|598.57|596.47|21
1733368980000|2024-12-05 03:23:00|598.99|596.89|598.74|596.64|598.99|596.89|598.74|596.64|22
1733368990000|2024-12-05 03:23:10|598.72|596.62|598.6|596.5|598.72|596.62|598.56|596.46|25
1733369000000|2024-12-05 03:23:20|598.59|596.49|598.27|596.17|598.59|596.49|598.27|596.17|26
1733369010000|2024-12-05 03:23:30|598.26|596.16|597.21|595.11|598.26|596.16|597.21|595.11|25
1733369020000|2024-12-05 03:23:40|597.2|595.1|596.03|593.93|597.2|595.1|596.03|593.93|9
1733369040000|2024-12-05 03:24:00|595.97|593.87|594.93|592.83|595.98|593.88|594.93|592.83|27
1733369050000|2024-12-05 03:24:10|594.92|592.82|593.51|591.41|594.92|592.82|593.51|591.41|29
1733369060000|2024-12-05 03:24:20|593.5|591.4|592.62|590.52|593.5|591.4|592.62|590.52|27
1733369070000|2024-12-05 03:24:30|592.61|590.51|592.33|590.23|592.61|590.51|592.33|590.23|27
1733369080000|2024-12-05 03:24:40|592.32|590.22|591.76|589.66|592.32|590.22|591.76|589.66|30
1733369090000|2024-12-05 03:24:50|591.87|589.77|590.49|588.39|592.09|589.99|590.48|588.38|21
1733369100000|2024-12-05 03:25:00|590.5|588.4|589.91|587.81|590.5|588.4|589.91|587.81|27
1733369110000|2024-12-05 03:25:10|589.9|587.8|588.78|586.68|589.9|587.8|588.78|586.68|25
1733369120000|2024-12-05 03:25:20|588.76|586.66|588.33|586.23|588.76|586.66|588.33|586.23|28
1733369130000|2024-12-05 03:25:30|588.32|586.22|588.53|586.43|588.6|586.5|588.24|586.14|27
1733369140000|2024-12-05 03:25:40|588.52|586.42|588.5|586.4|588.55|586.45|588.32|586.22|26
1733369150000|2024-12-05 03:25:50|588.49|586.39|587.5|585.4|588.49|586.39|587.5|585.4|29
1733369160000|2024-12-05 03:26:00|587.49|585.39|587.21|585.11|587.49|585.39|587.21|585.11|26
1733369170000|2024-12-05 03:26:10|587.33|585.23|587.18|585.08|587.33|585.23|587.18|585.08|24
1733369180000|2024-12-05 03:26:20|587.17|585.07|586.52|584.42|587.17|585.07|586.5|584.4|26
1733369190000|2024-12-05 03:26:30|586.92|584.82|586.77|584.67|586.92|584.82|586.73|584.63|12
1733369200000|2024-12-05 03:26:40|586.78|584.68|587.44|585.34|587.56|585.46|586.78|584.68|22
1733369210000|2024-12-05 03:26:50|587.43|585.33|588.62|586.52|588.63|586.53|587.39|585.29|24
1733369220000|2024-12-05 03:27:00|588.61|586.51|585.61|583.51|588.61|586.51|585.61|583.51|25
1733369230000|2024-12-05 03:27:10|585.6|583.5|586.46|584.36|586.53|584.43|585.58|583.48|27
1733369240000|2024-12-05 03:27:20|586.45|584.35|588.28|586.18|588.29|586.19|586.43|584.33|22
1733369250000|2024-12-05 03:27:30|588.27|586.17|588.11|586.01|588.27|586.17|588.11|586.01|21
1733369260000|2024-12-05 03:27:40|588.28|586.18|588.62|586.52|588.63|586.53|588.27|586.17|17
1733369270000|2024-12-05 03:27:50|588.61|586.51|588.62|586.52|588.66|586.56|588.35|586.25|23
1733369280000|2024-12-05 03:28:00|588.61|586.51|589.36|587.26|589.5|587.4|588.59|586.49|24
1733369290000|2024-12-05 03:28:10|589.35|587.25|589.88|587.78|589.89|587.79|589.34|587.24|22
1733369300000|2024-12-05 03:28:20|589.89|587.79|590.62|588.52|590.71|588.61|589.89|587.79|30
1733369310000|2024-12-05 03:28:30|590.61|588.51|590.28|588.18|590.61|588.51|590.28|588.18|22
1733369320000|2024-12-05 03:28:40|590.27|588.17|589.76|587.66|590.27|588.17|589.73|587.63|26
1733369330000|2024-12-05 03:28:50|589.75|587.65|589.62|587.52|589.75|587.65|589.61|587.51|22
1733369340000|2024-12-05 03:29:00|589.61|587.51|590.7|588.6|590.71|588.61|589.48|587.38|26
1733369350000|2024-12-05 03:29:10|590.69|588.59|591.35|589.25|591.35|589.25|590.66|588.56|20
1733369360000|2024-12-05 03:29:20|591.34|589.24|591.84|589.74|591.92|589.82|591.28|589.18|21
1733369370000|2024-12-05 03:29:30|591.85|589.75|592.47|590.37|592.56|590.46|591.85|589.75|24
1733369380000|2024-12-05 03:29:40|592.46|590.36|592.2|590.1|592.46|590.36|592.2|590.1|25
1733369390000|2024-12-05 03:29:50|592.19|590.09|592.25|590.15|592.28|590.18|592.03|589.93|14
1733369400000|2024-12-05 03:30:00|592.24|590.14|592.26|590.16|592.57|590.47|592.21|590.11|18
1733369410000|2024-12-05 03:30:10|592.25|590.15|591.98|589.88|592.25|590.15|591.98|589.88|23
1733369420000|2024-12-05 03:30:20|591.97|589.87|591.92|589.82|591.97|589.87|591.71|589.61|30
1733369430000|2024-12-05 03:30:30|591.91|589.81|591.77|589.67|591.95|589.85|591.77|589.67|21
1733369440000|2024-12-05 03:30:40|591.75|589.65|592.28|590.18|592.28|590.18|591.18|589.08|24
1733369450000|2024-12-05 03:30:50|592.37|590.27|591.94|589.84|592.59|590.49|591.94|589.84|23
1733369460000|2024-12-05 03:31:00|591.93|589.83|591.32|589.22|591.93|589.83|591.17|589.07|20
1733369470000|2024-12-05 03:31:10|591.43|589.33|591.16|589.06|591.5|589.4|591.16|589.06|24
1733369480000|2024-12-05 03:31:20|591.14|589.04|592.38|590.28|592.39|590.29|591.11|589.01|23
1733369490000|2024-12-05 03:31:30|592.49|590.39|593.23|591.13|593.23|591.13|592.49|590.39|16
1733369500000|2024-12-05 03:31:40|593.22|591.12|593.63|591.53|593.63|591.53|593.19|591.09|19
1733369510000|2024-12-05 03:31:50|593.62|591.52|594|591.9|594.08|591.98|593.51|591.41|23
1733369520000|2024-12-05 03:32:00|593.99|591.89|593.11|591.01|593.99|591.89|593.11|591.01|33
1733369530000|2024-12-05 03:32:10|593.1|591|592.23|590.13|593.1|591|592.23|590.13|29
1733369540000|2024-12-05 03:32:20|592.22|590.12|591.23|589.13|592.22|590.12|591.23|589.13|28
1733369550000|2024-12-05 03:32:30|591.22|589.12|590.38|588.28|591.22|589.12|590.38|588.28|29
1733369560000|2024-12-05 03:32:40|590.37|588.27|588.99|586.89|590.37|588.27|588.99|586.89|29
1733369570000|2024-12-05 03:32:50|588.98|586.88|588.93|586.83|589.22|587.12|588.93|586.83|31
1733369580000|2024-12-05 03:33:00|588.92|586.82|589.18|587.08|589.18|587.08|588.79|586.69|30
1733369590000|2024-12-05 03:33:10|589.17|587.07|588.95|586.85|589.41|587.31|588.95|586.85|28
1733369600000|2024-12-05 03:33:20|588.94|586.84|587.62|585.52|588.94|586.84|587.62|585.52|23
1733369610000|2024-12-05 03:33:30|587.61|585.51|587.15|585.05|587.61|585.51|587.15|585.05|21
1733369620000|2024-12-05 03:33:40|587.14|585.04|587.12|585.02|587.14|585.04|587.02|584.92|15
1733369630000|2024-12-05 03:33:50|587.22|585.12|588.32|586.22|588.32|586.22|587.22|585.12|14
1733369640000|2024-12-05 03:34:00|588.57|586.47|588.36|586.26|588.71|586.61|588.35|586.25|23
1733369650000|2024-12-05 03:34:10|588.35|586.25|587.67|585.57|588.35|586.25|587.67|585.57|24
1733369660000|2024-12-05 03:34:20|587.66|585.56|588.03|585.93|588.39|586.29|587.59|585.49|26
1733369670000|2024-12-05 03:34:30|588.01|585.91|587.42|585.32|588.01|585.91|587.42|585.32|25
1733369680000|2024-12-05 03:34:40|587.41|585.31|586.95|584.85|587.41|585.31|586.95|584.85|28
1733369690000|2024-12-05 03:34:50|586.94|584.84|586.68|584.58|586.94|584.84|586.68|584.58|25
1733369700000|2024-12-05 03:35:00|586.7|584.6|586.54|584.44|586.86|584.76|586.54|584.44|24
1733369710000|2024-12-05 03:35:10|586.53|584.43|585.42|583.32|586.53|584.43|585.42|583.32|29
1733369720000|2024-12-05 03:35:20|585.41|583.31|584.95|582.85|585.41|583.31|584.95|582.85|25
1733369730000|2024-12-05 03:35:30|584.94|582.84|584.47|582.37|584.94|582.84|584.47|582.37|28
1733369740000|2024-12-05 03:35:40|584.46|582.36|584.6|582.5|584.6|582.5|584.44|582.34|11
1733369750000|2024-12-05 03:35:50|584.59|582.49|584.92|582.82|584.92|582.82|584.51|582.41|19
1733369760000|2024-12-05 03:36:00|584.91|582.81|586.09|583.99|586.09|583.99|584.91|582.81|21
1733369770000|2024-12-05 03:36:10|586.08|583.98|587.04|584.94|587.1|585|586.08|583.98|21
1733369780000|2024-12-05 03:36:20|587.23|585.13|587.09|584.99|587.39|585.29|587.08|584.98|26
1733369790000|2024-12-05 03:36:30|587.08|584.98|586.66|584.56|587.31|585.21|586.66|584.56|23
1733369800000|2024-12-05 03:36:40|586.65|584.55|586.15|584.05|586.65|584.55|586.15|584.05|32
1733369810000|2024-12-05 03:36:50|586.14|584.04|586.93|584.83|586.94|584.84|586.11|584.01|19
1733369820000|2024-12-05 03:37:00|586.92|584.82|587.07|584.97|587.21|585.11|586.87|584.77|20
1733369830000|2024-12-05 03:37:10|587.05|584.95|587.5|585.4|587.64|585.54|587.04|584.94|21
1733369840000|2024-12-05 03:37:20|587.51|585.41|587.29|585.19|587.51|585.41|587.27|585.17|24
1733369850000|2024-12-05 03:37:30|587.28|585.18|587.81|585.71|587.9|585.8|587.26|585.16|19
1733369860000|2024-12-05 03:37:40|587.8|585.7|587.29|585.19|587.8|585.7|587.29|585.19|22
1733369870000|2024-12-05 03:37:50|587.28|585.18|587.19|585.09|587.29|585.19|587.19|585.09|16
1733369880000|2024-12-05 03:38:00|587.18|585.08|587.21|585.11|587.32|585.22|587.15|585.05|16
1733369890000|2024-12-05 03:38:10|587.2|585.1|588|585.9|588.02|585.92|587.2|585.1|19
1733369900000|2024-12-05 03:38:20|587.99|585.89|586.84|584.74|587.99|585.89|586.84|584.74|25
1733369910000|2024-12-05 03:38:30|586.83|584.73|586.57|584.47|586.83|584.73|586.57|584.47|26
1733369920000|2024-12-05 03:38:40|586.55|584.45|587.05|584.95|587.11|585.01|586.44|584.34|28
1733369930000|2024-12-05 03:38:50|587.04|584.94|586.6|584.5|587.04|584.94|586.6|584.5|30
1733369940000|2024-12-05 03:39:00|586.59|584.49|587.74|585.64|587.74|585.64|585.91|583.81|26
1733369950000|2024-12-05 03:39:10|587.72|585.62|587.67|585.57|587.81|585.71|587.67|585.57|15
1733369960000|2024-12-05 03:39:20|587.66|585.56|588.6|586.5|588.63|586.53|587.66|585.56|20
1733369970000|2024-12-05 03:39:30|588.58|586.48|588.39|586.29|588.58|586.48|588.39|586.29|20
1733369980000|2024-12-05 03:39:40|588.38|586.28|588.45|586.35|588.5|586.4|588.31|586.21|16
1733369990000|2024-12-05 03:39:50|588.44|586.34|588.25|586.15|588.44|586.34|588.25|586.15|20
1733370000000|2024-12-05 03:40:00|588.24|586.14|587.45|585.35|588.24|586.14|587.45|585.35|24
1733370010000|2024-12-05 03:40:10|587.44|585.34|587.19|585.09|587.68|585.58|587.19|585.09|25
1733370020000|2024-12-05 03:40:20|587.18|585.08|586.86|584.76|587.18|585.08|586.86|584.76|30
1733370030000|2024-12-05 03:40:30|586.85|584.75|586.35|584.25|586.85|584.75|586.35|584.25|22
1733370040000|2024-12-05 03:40:40|586.34|584.24|586.91|584.81|587|584.9|586.33|584.23|18
1733370050000|2024-12-05 03:40:50|586.9|584.8|587.73|585.63|587.73|585.63|586.88|584.78|20
1733370060000|2024-12-05 03:41:00|587.72|585.62|587.61|585.51|587.77|585.67|587.61|585.51|19
1733370070000|2024-12-05 03:41:10|587.6|585.5|586.63|584.53|587.6|585.5|586.63|584.53|27
1733370080000|2024-12-05 03:41:20|586.62|584.52|584.9|582.8|586.62|584.52|584.9|582.8|28
1733370090000|2024-12-05 03:41:30|584.89|582.79|585.74|583.64|585.74|583.64|584.86|582.76|13
1733370100000|2024-12-05 03:41:40|585.8|583.7|586.61|584.51|586.61|584.51|585.8|583.7|14
1733370110000|2024-12-05 03:41:50|586.6|584.5|586.65|584.55|586.65|584.55|586.56|584.46|16
1733370120000|2024-12-05 03:42:00|586.64|584.54|587.78|585.68|587.81|585.71|586.63|584.53|14
1733370130000|2024-12-05 03:42:10|587.77|585.67|588.71|586.61|588.72|586.62|587.72|585.62|19
1733370140000|2024-12-05 03:42:20|588.7|586.6|588.45|586.35|588.77|586.67|588.45|586.35|10
1733370150000|2024-12-05 03:42:30|588.44|586.34|588.4|586.3|588.49|586.39|588.4|586.3|14
1733370160000|2024-12-05 03:42:40|588.39|586.29|588.29|586.19|588.39|586.29|588.29|586.19|15
1733370170000|2024-12-05 03:42:50|588.28|586.18|588.08|585.98|588.28|586.18|588.08|585.98|10
1733370180000|2024-12-05 03:43:00|587.95|585.85|588.16|586.06|588.18|586.08|587.77|585.67|20
1733370190000|2024-12-05 03:43:10|588.25|586.15|588.39|586.29|588.42|586.32|588.19|586.09|17
1733370200000|2024-12-05 03:43:20|588.4|586.3|588.76|586.66|588.78|586.68|588.38|586.28|17
1733370210000|2024-12-05 03:43:30|588.79|586.69|588.87|586.77|588.92|586.82|588.77|586.67|12
1733370220000|2024-12-05 03:43:40|588.86|586.76|588.76|586.66|588.86|586.76|588.76|586.66|22
1733370230000|2024-12-05 03:43:50|588.75|586.65|588.96|586.86|588.99|586.89|588.65|586.55|18
1733370240000|2024-12-05 03:44:00|588.95|586.85|589.95|587.85|589.98|587.88|588.95|586.85|22
1733370250000|2024-12-05 03:44:10|589.94|587.84|589.87|587.77|590.01|587.91|589.87|587.77|23
1733370260000|2024-12-05 03:44:20|589.86|587.76|590.23|588.13|590.29|588.19|589.86|587.76|23
1733370270000|2024-12-05 03:44:30|590.22|588.12|589.62|587.52|590.22|588.12|589.62|587.52|29
1733370280000|2024-12-05 03:44:40|589.61|587.51|589.53|587.43|589.61|587.51|589.45|587.35|22
1733370290000|2024-12-05 03:44:50|589.52|587.42|588.72|586.62|589.52|587.42|588.72|586.62|28
1733370300000|2024-12-05 03:45:00|588.71|586.61|588.94|586.84|589.03|586.93|588.62|586.52|22
1733370310000|2024-12-05 03:45:10|588.93|586.83|588.89|586.79|588.93|586.83|588.7|586.6|25
1733370320000|2024-12-05 03:45:20|588.88|586.78|588.76|586.66|589.17|587.07|588.76|586.66|25
1733370330000|2024-12-05 03:45:30|588.75|586.65|588.43|586.33|588.75|586.65|588.43|586.33|29
1733370340000|2024-12-05 03:45:40|588.42|586.32|587.19|585.09|588.42|586.32|587.19|585.09|32
1733370350000|2024-12-05 03:45:50|587.18|585.08|587.99|585.89|588.14|586.04|587.1|585|22
1733370360000|2024-12-05 03:46:00|587.98|585.88|588|585.9|588.27|586.17|587.98|585.88|26
1733370370000|2024-12-05 03:46:10|587.99|585.89|587.42|585.32|587.99|585.89|587.42|585.32|28
1733370380000|2024-12-05 03:46:20|587.41|585.31|587.25|585.15|587.41|585.31|587.25|585.15|17
1733370390000|2024-12-05 03:46:30|587.24|585.14|587.31|585.21|587.37|585.27|587.12|585.02|22
1733370400000|2024-12-05 03:46:40|587.4|585.3|587.56|585.46|587.74|585.64|587.4|585.3|25
1733370410000|2024-12-05 03:46:50|587.55|585.45|587.67|585.57|587.67|585.57|587.54|585.44|12
1733370420000|2024-12-05 03:47:00|587.88|585.78|587.64|585.54|588.16|586.06|587.64|585.54|27
1733370430000|2024-12-05 03:47:10|587.63|585.53|587.32|585.22|587.63|585.53|587.32|585.22|30
1733370440000|2024-12-05 03:47:20|587.31|585.21|587.27|585.17|587.35|585.25|587.13|585.03|25
1733370450000|2024-12-05 03:47:30|587.26|585.16|587.4|585.3|587.6|585.5|587.21|585.11|28
1733370460000|2024-12-05 03:47:40|587.39|585.29|586.57|584.47|587.39|585.29|586.57|584.47|30
1733370470000|2024-12-05 03:47:50|586.56|584.46|586.77|584.67|586.78|584.68|586.36|584.26|22
1733370480000|2024-12-05 03:48:00|586.76|584.66|586.87|584.77|586.92|584.82|586.63|584.53|23
1733370490000|2024-12-05 03:48:10|587.07|584.97|587.02|584.92|587.07|584.97|586.93|584.83|20
1733370500000|2024-12-05 03:48:20|587.01|584.91|587.65|585.55|587.71|585.61|587.01|584.91|16
1733370510000|2024-12-05 03:48:30|587.64|585.54|587.51|585.41|587.64|585.54|587.51|585.41|14
1733370520000|2024-12-05 03:48:40|587.5|585.4|586.92|584.82|587.5|585.4|586.92|584.82|27
1733370530000|2024-12-05 03:48:50|586.91|584.81|586.18|584.08|586.91|584.81|586.18|584.08|30
1733370540000|2024-12-05 03:49:00|586.17|584.07|585.49|583.39|586.17|584.07|585.45|583.35|30
1733370550000|2024-12-05 03:49:10|585.48|583.38|585.21|583.11|585.48|583.38|585.21|583.11|26
1733370560000|2024-12-05 03:49:20|585.2|583.1|585.41|583.31|585.63|583.53|585.19|583.09|25
1733370570000|2024-12-05 03:49:30|585.4|583.3|585.52|583.42|585.54|583.44|585.25|583.15|21
1733370580000|2024-12-05 03:49:40|585.51|583.41|586.17|584.07|586.23|584.13|585.5|583.4|20
1733370590000|2024-12-05 03:49:50|586.16|584.06|586.19|584.09|586.27|584.17|586.03|583.93|21
1733370600000|2024-12-05 03:50:00|586.18|584.08|585.98|583.88|586.18|584.08|585.98|583.88|24
1733370610000|2024-12-05 03:50:10|585.99|583.89|586.39|584.29|586.63|584.53|585.98|583.88|21
1733370620000|2024-12-05 03:50:20|586.38|584.28|586.07|583.97|586.38|584.28|585.83|583.73|30
1733370630000|2024-12-05 03:50:30|586.32|584.22|586.82|584.72|586.88|584.78|586.22|584.12|22
1733370640000|2024-12-05 03:50:40|586.81|584.71|586.7|584.6|586.94|584.84|586.7|584.6|26
1733370650000|2024-12-05 03:50:50|586.69|584.59|586.48|584.38|586.69|584.59|586.48|584.38|22
1733370660000|2024-12-05 03:51:00|586.47|584.37|586.12|584.02|586.88|584.78|586.12|584.02|18
1733370670000|2024-12-05 03:51:10|586.11|584.01|585.19|583.09|586.11|584.01|585.19|583.09|33
1733370680000|2024-12-05 03:51:20|585.18|583.08|584.53|582.43|585.18|583.08|584.53|582.43|30
1733370690000|2024-12-05 03:51:30|584.52|582.42|583.57|581.47|584.52|582.42|583.57|581.47|31
1733370700000|2024-12-05 03:51:40|583.56|581.46|583.81|581.71|583.81|581.71|583.43|581.33|19
1733370710000|2024-12-05 03:51:50|583.82|581.72|583.58|581.48|584.02|581.92|583.58|581.48|25
1733370720000|2024-12-05 03:52:00|583.57|581.47|584.16|582.06|584.21|582.11|583.43|581.33|28
1733370730000|2024-12-05 03:52:10|584.15|582.05|584.53|582.43|584.6|582.5|584.13|582.03|20
1733370740000|2024-12-05 03:52:20|584.52|582.42|584.08|581.98|584.52|582.42|584.08|581.98|24
1733370750000|2024-12-05 03:52:30|584.07|581.97|584.19|582.09|584.29|582.19|584.02|581.92|17
1733370760000|2024-12-05 03:52:40|584.18|582.08|584.16|582.06|584.19|582.09|584.1|582|17
1733370770000|2024-12-05 03:52:50|584.15|582.05|584.4|582.3|584.48|582.38|584.11|582.01|18
1733370780000|2024-12-05 03:53:00|584.39|582.29|584.6|582.5|584.72|582.62|584.38|582.28|18
1733370790000|2024-12-05 03:53:10|584.58|582.48|584.59|582.49|584.79|582.69|584.56|582.46|24
1733370800000|2024-12-05 03:53:20|584.58|582.48|585.14|583.04|585.3|583.2|584.58|582.48|21
1733370810000|2024-12-05 03:53:30|585.13|583.03|585.4|583.3|585.5|583.4|585.07|582.97|22
1733370820000|2024-12-05 03:53:40|585.39|583.29|585.37|583.27|585.44|583.34|585.19|583.09|30
1733370830000|2024-12-05 03:53:50|585.36|583.26|585.64|583.54|585.66|583.56|585.15|583.05|28
1733370840000|2024-12-05 03:54:00|585.63|583.53|585.45|583.35|585.63|583.53|585.38|583.28|25
1733370850000|2024-12-05 03:54:10|585.51|583.41|585.74|583.64|585.87|583.77|585.5|583.4|26
1733370860000|2024-12-05 03:54:20|585.72|583.62|585.69|583.59|585.72|583.62|585.55|583.45|22
1733370870000|2024-12-05 03:54:30|585.62|583.52|585.75|583.65|585.87|583.77|585.47|583.37|29
1733370880000|2024-12-05 03:54:40|585.74|583.64|585.65|583.55|585.88|583.78|585.65|583.55|28
1733370890000|2024-12-05 03:54:50|585.64|583.54|585.3|583.2|585.64|583.54|585.3|583.2|25
1733370900000|2024-12-05 03:55:00|585.29|583.19|584.9|582.8|585.29|583.19|584.82|582.72|28
1733370910000|2024-12-05 03:55:10|585.01|582.91|585.4|583.3|585.87|583.77|585.01|582.91|31
1733370920000|2024-12-05 03:55:20|585.39|583.29|585.13|583.03|585.39|583.29|585.13|583.03|24
1733370930000|2024-12-05 03:55:30|585.12|583.02|585.19|583.09|585.23|583.13|585|582.9|23
1733370940000|2024-12-05 03:55:40|585.18|583.08|585.81|583.71|585.89|583.79|585.18|583.08|26
1733370950000|2024-12-05 03:55:50|585.8|583.7|585.87|583.77|585.92|583.82|585.71|583.61|17
1733370960000|2024-12-05 03:56:00|585.86|583.76|585.74|583.64|585.96|583.86|585.74|583.64|24
1733370970000|2024-12-05 03:56:10|585.73|583.63|585.58|583.48|585.73|583.63|585.58|583.48|18
1733370980000|2024-12-05 03:56:20|585.57|583.47|585.54|583.44|585.58|583.48|585.15|583.05|22
1733370990000|2024-12-05 03:56:30|585.53|583.43|585.33|583.23|585.53|583.43|585.33|583.23|25
1733371000000|2024-12-05 03:56:40|585.32|583.22|584.96|582.86|585.32|583.22|584.96|582.86|26
1733371010000|2024-12-05 03:56:50|584.94|582.84|584.54|582.44|584.94|582.84|584.54|582.44|23
1733371020000|2024-12-05 03:57:00|584.53|582.43|585.56|583.46|585.65|583.55|584.24|582.14|30
1733371030000|2024-12-05 03:57:10|585.62|583.52|585.78|583.68|585.78|583.68|585.56|583.46|22
1733371040000|2024-12-05 03:57:20|585.73|583.63|585.77|583.67|585.82|583.72|585.63|583.53|25
1733371050000|2024-12-05 03:57:30|585.76|583.66|586.15|584.05|586.25|584.15|585.64|583.54|26
1733371060000|2024-12-05 03:57:40|586.14|584.04|586.22|584.12|586.28|584.18|586.09|583.99|19
1733371070000|2024-12-05 03:57:50|586.21|584.11|586.83|584.73|586.85|584.75|586.18|584.08|21
1733371080000|2024-12-05 03:58:00|586.82|584.72|586.78|584.68|586.94|584.84|586.78|584.68|23
1733371090000|2024-12-05 03:58:10|586.77|584.67|586.61|584.51|586.77|584.67|586.58|584.48|28
1733371100000|2024-12-05 03:58:20|586.59|584.49|586.31|584.21|586.93|584.83|586.31|584.21|31
1733371110000|2024-12-05 03:58:30|586.3|584.2|586.63|584.53|586.78|584.68|586.23|584.13|27
1733371120000|2024-12-05 03:58:40|586.62|584.52|586.41|584.31|586.62|584.52|586.41|584.31|20
1733371130000|2024-12-05 03:58:50|586.4|584.3|586.27|584.17|586.62|584.52|586.27|584.17|23
1733371140000|2024-12-05 03:59:00|586.31|584.21|586.04|583.94|586.44|584.34|586.04|583.94|23
1733371150000|2024-12-05 03:59:10|586.07|583.97|586.26|584.16|586.32|584.22|586.05|583.95|18
1733371160000|2024-12-05 03:59:20|586.24|584.14|586.4|584.3|587.06|584.96|586.24|584.14|22
1733371170000|2024-12-05 03:59:30|586.39|584.29|586.67|584.57|586.78|584.68|586.39|584.29|19
1733371180000|2024-12-05 03:59:40|586.66|584.56|586.38|584.28|586.66|584.56|586.38|584.28|28
1733371190000|2024-12-05 03:59:50|586.37|584.27|586.39|584.29|586.39|584.29|586.06|583.96|29
1733371200000|2024-12-05 04:00:00|586.38|584.28|587.18|585.08|587.18|585.08|586.29|584.19|24
1733371210000|2024-12-05 04:00:10|587.23|585.13|586.7|584.6|587.23|585.13|586.7|584.6|29
1733371220000|2024-12-05 04:00:20|586.69|584.59|586.66|584.56|586.82|584.72|586.6|584.5|21
1733371230000|2024-12-05 04:00:30|586.83|584.73|587.65|585.55|587.7|585.6|586.83|584.73|27
1733371240000|2024-12-05 04:00:40|587.64|585.54|587.45|585.35|587.64|585.54|587.45|585.35|22
1733371250000|2024-12-05 04:00:50|587.44|585.34|587.28|585.18|587.44|585.34|587.16|585.06|27
1733371260000|2024-12-05 04:01:00|587.27|585.17|586.67|584.57|587.27|585.17|586.67|584.57|29
1733371270000|2024-12-05 04:01:10|586.65|584.55|587.11|585.01|587.15|585.05|586.55|584.45|25
1733371280000|2024-12-05 04:01:20|587.1|585|586.76|584.66|587.1|585|586.76|584.66|27
1733371290000|2024-12-05 04:01:30|586.75|584.65|586.28|584.18|586.75|584.65|586.2|584.1|27
1733371300000|2024-12-05 04:01:40|586.27|584.17|586.55|584.45|586.62|584.52|586.2|584.1|19
1733371310000|2024-12-05 04:01:50|586.54|584.44|586.53|584.43|586.69|584.59|586.53|584.43|21
1733371320000|2024-12-05 04:02:00|586.67|584.57|586.86|584.76|586.86|584.76|586.42|584.32|27
1733371330000|2024-12-05 04:02:10|586.85|584.75|587.4|585.3|587.4|585.3|586.85|584.75|22
1733371340000|2024-12-05 04:02:20|587.41|585.31|588.14|586.04|588.14|586.04|587.41|585.31|25
1733371350000|2024-12-05 04:02:30|588.16|586.06|587.63|585.53|588.16|586.06|587.63|585.53|30
1733371360000|2024-12-05 04:02:40|587.62|585.52|587.21|585.11|587.62|585.52|587.21|585.11|29
1733371370000|2024-12-05 04:02:50|587.2|585.1|587.5|585.4|587.59|585.49|587.09|584.99|29
1733371380000|2024-12-05 04:03:00|587.49|585.39|587.86|585.76|587.87|585.77|587.49|585.39|28
1733371390000|2024-12-05 04:03:10|588.11|586.01|588.63|586.53|588.75|586.65|588.11|586.01|25
1733371400000|2024-12-05 04:03:20|588.62|586.52|588.4|586.3|588.62|586.52|588.4|586.3|25
1733371410000|2024-12-05 04:03:30|588.38|586.28|587.6|585.5|588.38|586.28|587.6|585.5|27
1733371420000|2024-12-05 04:03:40|587.59|585.49|587.54|585.44|587.72|585.62|587.5|585.4|27
1733371430000|2024-12-05 04:03:50|587.53|585.43|587.36|585.26|587.62|585.52|587.36|585.26|26
1733371440000|2024-12-05 04:04:00|587.35|585.25|586.53|584.43|587.35|585.25|586.53|584.43|28
1733371450000|2024-12-05 04:04:10|586.51|584.41|586.39|584.29|586.51|584.41|586.25|584.15|28
1733371460000|2024-12-05 04:04:20|586.38|584.28|586.61|584.51|586.68|584.58|586.38|584.28|27
1733371470000|2024-12-05 04:04:30|586.6|584.5|586.88|584.78|586.95|584.85|586.54|584.44|26
1733371480000|2024-12-05 04:04:40|586.87|584.77|587.8|585.7|587.84|585.74|586.84|584.74|28
1733371490000|2024-12-05 04:04:50|587.78|585.68|587.68|585.58|587.78|585.68|587.66|585.56|25
1733371500000|2024-12-05 04:05:00|587.67|585.57|588.31|586.21|588.32|586.22|587.62|585.52|26
1733371510000|2024-12-05 04:05:10|588.3|586.2|588.19|586.09|588.3|586.2|587.86|585.76|22
1733371520000|2024-12-05 04:05:20|588.18|586.08|587.89|585.79|588.18|586.08|587.89|585.79|24
1733371530000|2024-12-05 04:05:30|587.88|585.78|588.2|586.1|588.2|586.1|587.82|585.72|23
1733371540000|2024-12-05 04:05:40|588.21|586.11|588.28|586.18|588.37|586.27|588.1|586|21
1733371550000|2024-12-05 04:05:50|588.27|586.17|588.88|586.78|588.88|586.78|588.27|586.17|19
1733371560000|2024-12-05 04:06:00|588.89|586.79|589.13|587.03|589.13|587.03|588.89|586.79|19
1733371570000|2024-12-05 04:06:10|589.14|587.04|589.81|587.71|589.82|587.72|589.14|587.04|24
1733371580000|2024-12-05 04:06:20|589.84|587.74|589.86|587.76|589.94|587.84|589.82|587.72|19
1733371590000|2024-12-05 04:06:30|589.88|587.78|589.96|587.86|590.04|587.94|589.83|587.73|17
1733371600000|2024-12-05 04:06:40|589.95|587.85|589.89|587.79|589.95|587.85|589.74|587.64|23
1733371610000|2024-12-05 04:06:50|589.88|587.78|589.69|587.59|590.03|587.93|589.69|587.59|26
1733371620000|2024-12-05 04:07:00|589.68|587.58|588.99|586.89|589.68|587.58|588.99|586.89|23
1733371630000|2024-12-05 04:07:10|588.98|586.88|589.06|586.96|589.08|586.98|588.88|586.78|23
1733371640000|2024-12-05 04:07:20|589.05|586.95|589.48|587.38|589.49|587.39|588.99|586.89|24
1733371650000|2024-12-05 04:07:30|589.49|587.39|590.25|588.15|590.26|588.16|589.49|587.39|24
1733371660000|2024-12-05 04:07:40|590.26|588.16|590.64|588.54|590.64|588.54|590.25|588.15|20
1733371670000|2024-12-05 04:07:50|590.65|588.55|590.54|588.44|590.65|588.55|590.48|588.38|20
1733371680000|2024-12-05 04:08:00|590.53|588.43|590.69|588.59|590.73|588.63|590.45|588.35|15
1733371690000|2024-12-05 04:08:10|590.82|588.72|590.65|588.55|590.82|588.72|590.62|588.52|20
1733371700000|2024-12-05 04:08:20|590.64|588.54|589.79|587.69|590.64|588.54|589.79|587.69|26
1733371710000|2024-12-05 04:08:30|589.78|587.68|589.77|587.67|589.83|587.73|589.71|587.61|20
1733371720000|2024-12-05 04:08:40|589.78|587.68|589.82|587.72|589.88|587.78|589.77|587.67|15
1733371730000|2024-12-05 04:08:50|589.91|587.81|590|587.9|590.04|587.94|589.9|587.8|15
1733371740000|2024-12-05 04:09:00|589.99|587.89|589.97|587.87|589.99|587.89|589.94|587.84|12
1733371750000|2024-12-05 04:09:10|589.96|587.86|590.29|588.19|590.32|588.22|589.95|587.85|22
1733371760000|2024-12-05 04:09:20|590.28|588.18|590.78|588.68|590.78|588.68|590.28|588.18|17
1733371770000|2024-12-05 04:09:30|590.79|588.69|591.83|589.73|591.83|589.73|590.75|588.65|20
1733371780000|2024-12-05 04:09:40|591.92|589.82|592.05|589.95|592.17|590.07|591.9|589.8|21
1733371790000|2024-12-05 04:09:50|592.04|589.94|592.23|590.13|592.26|590.16|592.03|589.93|14
1733371800000|2024-12-05 04:10:00|592.22|590.12|593.02|590.92|593.04|590.94|592.2|590.1|19
1733371810000|2024-12-05 04:10:10|593|590.9|593.21|591.11|593.22|591.12|592.98|590.88|12
1733371820000|2024-12-05 04:10:20|593.2|591.1|593.33|591.23|593.33|591.23|593.14|591.04|16
1733371830000|2024-12-05 04:10:30|593.32|591.22|593.59|591.49|593.63|591.53|593.31|591.21|22
1733371840000|2024-12-05 04:10:40|593.58|591.48|592.97|590.87|593.58|591.48|592.97|590.87|20
1733371850000|2024-12-05 04:10:50|593.18|591.08|593.3|591.2|593.32|591.22|593.05|590.95|20
1733371860000|2024-12-05 04:11:00|593.29|591.19|593.1|591|593.29|591.19|593.1|591|22
1733371870000|2024-12-05 04:11:10|593.09|590.99|592.91|590.81|593.09|590.99|592.67|590.57|26
1733371880000|2024-12-05 04:11:20|592.89|590.79|593.17|591.07|593.22|591.12|592.88|590.78|16
1733371890000|2024-12-05 04:11:30|593.15|591.05|593.43|591.33|593.54|591.44|593.11|591.01|19
1733371900000|2024-12-05 04:11:40|593.42|591.32|593.43|591.33|593.45|591.35|593.3|591.2|21
1733371910000|2024-12-05 04:11:50|593.42|591.32|593.45|591.35|593.53|591.43|593.37|591.27|16
1733371920000|2024-12-05 04:12:00|593.44|591.34|594.16|592.06|594.2|592.1|593.39|591.29|18
1733371930000|2024-12-05 04:12:10|594.15|592.05|593.72|591.62|594.31|592.21|593.72|591.62|26
1733371940000|2024-12-05 04:12:20|593.71|591.61|593.77|591.67|593.79|591.69|593.59|591.49|17
1733371950000|2024-12-05 04:12:30|593.76|591.66|593.6|591.5|593.83|591.73|593.6|591.5|25
1733371960000|2024-12-05 04:12:40|593.58|591.48|593.51|591.41|593.58|591.48|593.41|591.31|23
1733371970000|2024-12-05 04:12:50|593.5|591.4|593.15|591.05|593.5|591.4|593.15|591.05|23
1733371980000|2024-12-05 04:13:00|593.14|591.04|592.78|590.68|593.14|591.04|592.6|590.5|25
1733371990000|2024-12-05 04:13:10|592.79|590.69|592.89|590.79|593|590.9|592.79|590.69|20
1733372000000|2024-12-05 04:13:20|592.88|590.78|593.2|591.1|593.25|591.15|592.88|590.78|20
1733372010000|2024-12-05 04:13:30|593.19|591.09|593.74|591.64|593.86|591.76|593.19|591.09|22
1733372020000|2024-12-05 04:13:40|593.73|591.63|593.46|591.36|593.73|591.63|593.46|591.36|27
1733372030000|2024-12-05 04:13:50|593.45|591.35|593.63|591.53|593.68|591.58|593.41|591.31|14
1733372040000|2024-12-05 04:14:00|593.62|591.52|593.71|591.61|593.81|591.71|593.58|591.48|23
1733372050000|2024-12-05 04:14:10|593.7|591.6|593.96|591.86|594.01|591.91|593.69|591.59|16
1733372060000|2024-12-05 04:14:20|593.95|591.85|594.05|591.95|594.16|592.06|593.92|591.82|25
1733372070000|2024-12-05 04:14:30|594.11|592.01|594.38|592.28|594.48|592.38|594.11|592.01|18
1733372080000|2024-12-05 04:14:40|594.37|592.27|594.45|592.35|594.45|592.35|594.31|592.21|12
1733372090000|2024-12-05 04:14:50|594.44|592.34|594.67|592.57|594.81|592.71|594.41|592.31|23
1733372100000|2024-12-05 04:15:00|594.66|592.56|594.54|592.44|594.8|592.7|594.54|592.44|27
1733372110000|2024-12-05 04:15:10|594.53|592.43|594.53|592.43|594.65|592.55|594.48|592.38|19
1733372120000|2024-12-05 04:15:20|594.52|592.42|594.46|592.36|594.57|592.47|594.45|592.35|24
1733372130000|2024-12-05 04:15:30|594.45|592.35|594.26|592.16|594.54|592.44|594.26|592.16|20
1733372140000|2024-12-05 04:15:40|594.25|592.15|594.26|592.16|594.29|592.19|594.11|592.01|20
1733372150000|2024-12-05 04:15:50|594.3|592.2|594.27|592.17|594.4|592.3|594.27|592.17|21
1733372160000|2024-12-05 04:16:00|594.48|592.38|594.52|592.42|594.56|592.46|594.43|592.33|19
1733372170000|2024-12-05 04:16:10|594.51|592.41|594.58|592.48|594.71|592.61|594.46|592.36|22
1733372180000|2024-12-05 04:16:20|594.57|592.47|594.73|592.63|594.89|592.79|594.57|592.47|13
1733372190000|2024-12-05 04:16:30|594.74|592.64|594.76|592.66|594.79|592.69|594.67|592.57|12
1733372200000|2024-12-05 04:16:40|594.75|592.65|594.62|592.52|594.77|592.67|594.62|592.52|18
1733372210000|2024-12-05 04:16:50|594.61|592.51|594.48|592.38|594.61|592.51|594.48|592.38|23
1733372220000|2024-12-05 04:17:00|594.47|592.37|593.82|591.72|594.47|592.37|593.82|591.72|23
1733372230000|2024-12-05 04:17:10|593.81|591.71|593.3|591.2|593.81|591.71|593.3|591.2|20
1733372240000|2024-12-05 04:17:20|593.29|591.19|592.72|590.62|593.29|591.19|592.72|590.62|17
1733372250000|2024-12-05 04:17:30|592.71|590.61|592.57|590.47|592.71|590.61|592.57|590.47|16
1733372260000|2024-12-05 04:17:40|592.56|590.46|592.4|590.3|592.56|590.46|592.4|590.3|17
1733372270000|2024-12-05 04:17:50|592.39|590.29|592.14|590.04|592.39|590.29|592.01|589.91|17
1733372280000|2024-12-05 04:18:00|592.13|590.03|591.85|589.75|592.13|590.03|591.85|589.75|24
1733372290000|2024-12-05 04:18:10|591.84|589.74|591.2|589.1|591.84|589.74|591.2|589.1|20
1733372300000|2024-12-05 04:18:20|591.19|589.09|590.96|588.86|591.19|589.09|590.96|588.86|21
1733372310000|2024-12-05 04:18:30|590.95|588.85|590.39|588.29|590.99|588.89|590.39|588.29|18
1733372320000|2024-12-05 04:18:40|590.38|588.28|590.49|588.39|590.54|588.44|590.31|588.21|19
1733372330000|2024-12-05 04:18:50|590.5|588.4|590.55|588.45|590.57|588.47|590.43|588.33|11
1733372340000|2024-12-05 04:19:00|590.54|588.44|591.01|588.91|591.11|589.01|590.54|588.44|19
1733372350000|2024-12-05 04:19:10|591|588.9|590.86|588.76|591|588.9|590.86|588.76|15
1733372360000|2024-12-05 04:19:20|590.85|588.75|590.72|588.62|590.86|588.76|590.72|588.62|17
1733372370000|2024-12-05 04:19:30|590.87|588.77|591.06|588.96|591.14|589.04|590.87|588.77|18
1733372380000|2024-12-05 04:19:40|591.08|588.98|591.19|589.09|591.29|589.19|591.07|588.97|18
1733372390000|2024-12-05 04:19:50|591.18|589.08|591.29|589.19|591.29|589.19|591.13|589.03|16
1733372400000|2024-12-05 04:20:00|591.28|589.18|591.8|589.7|591.81|589.71|591.25|589.15|17
1733372410000|2024-12-05 04:20:10|591.79|589.69|592.17|590.07|592.23|590.13|591.77|589.67|13
1733372420000|2024-12-05 04:20:20|592.15|590.05|591.86|589.76|592.15|590.05|591.86|589.76|29
1733372430000|2024-12-05 04:20:30|591.85|589.75|591.95|589.85|592.05|589.95|591.8|589.7|18
1733372440000|2024-12-05 04:20:40|591.94|589.84|591.76|589.66|591.94|589.84|591.76|589.66|19
1733372450000|2024-12-05 04:20:50|591.75|589.65|591.79|589.69|591.95|589.85|591.72|589.62|19
1733372460000|2024-12-05 04:21:00|591.78|589.68|592.18|590.08|592.18|590.08|591.76|589.66|20
1733372470000|2024-12-05 04:21:10|592.07|589.97|592.37|590.27|592.38|590.28|592.07|589.97|19
1733372480000|2024-12-05 04:21:20|592.36|590.26|592.66|590.56|592.66|590.56|592.36|590.26|16
1733372490000|2024-12-05 04:21:30|592.67|590.57|592.73|590.63|592.85|590.75|592.67|590.57|18
1733372500000|2024-12-05 04:21:40|592.72|590.62|592.52|590.42|592.72|590.62|592.52|590.42|18
1733372510000|2024-12-05 04:21:50|592.51|590.41|592.63|590.53|592.64|590.54|592.44|590.34|11
1733372520000|2024-12-05 04:22:00|592.62|590.52|592.7|590.6|592.78|590.68|592.58|590.48|17
1733372530000|2024-12-05 04:22:10|592.71|590.61|592.97|590.87|592.97|590.87|592.71|590.61|17
1733372540000|2024-12-05 04:22:20|592.98|590.88|592.42|590.32|592.98|590.88|592.42|590.32|15
1733372550000|2024-12-05 04:22:30|592.41|590.31|592.06|589.96|592.41|590.31|592.06|589.96|23
1733372560000|2024-12-05 04:22:40|592.05|589.95|592.25|590.15|592.28|590.18|592.01|589.91|20
1733372570000|2024-12-05 04:22:50|592.24|590.14|592.08|589.98|592.24|590.14|592.08|589.98|17
1733372580000|2024-12-05 04:23:00|592.07|589.97|592.1|590|592.15|590.05|591.96|589.86|18
1733372590000|2024-12-05 04:23:10|592.09|589.99|591.81|589.71|592.09|589.99|591.81|589.71|17
1733372600000|2024-12-05 04:23:20|591.8|589.7|591.52|589.42|591.8|589.7|591.52|589.42|20
1733372610000|2024-12-05 04:23:30|591.29|589.19|591.59|589.49|591.59|589.49|591.29|589.19|17
1733372620000|2024-12-05 04:23:40|591.6|589.5|591.45|589.35|591.6|589.5|591.45|589.35|18
1733372630000|2024-12-05 04:23:50|591.34|589.24|591.01|588.91|591.34|589.24|590.82|588.72|18
1733372640000|2024-12-05 04:24:00|591.02|588.92|590.59|588.49|591.16|589.06|590.59|588.49|30
1733372650000|2024-12-05 04:24:10|590.58|588.48|590.43|588.33|590.58|588.48|590.43|588.33|16
1733372660000|2024-12-05 04:24:20|590.46|588.36|590.95|588.85|590.96|588.86|590.44|588.34|25
1733372670000|2024-12-05 04:24:30|590.96|588.86|591.09|588.99|591.19|589.09|590.96|588.86|19
1733372680000|2024-12-05 04:24:40|591.08|588.98|591.34|589.24|591.36|589.26|591.08|588.98|14
1733372690000|2024-12-05 04:24:50|591.35|589.25|591.24|589.14|591.37|589.27|591.24|589.14|11
1733372700000|2024-12-05 04:25:00|591.23|589.13|591.14|589.04|591.23|589.13|591.14|589.04|12
1733372710000|2024-12-05 04:25:10|591.13|589.03|591.31|589.21|591.39|589.29|591.11|589.01|18
1733372720000|2024-12-05 04:25:20|591.32|589.22|591.43|589.33|591.48|589.38|591.32|589.22|13
1733372730000|2024-12-05 04:25:30|591.42|589.32|591.58|589.48|591.66|589.56|591.34|589.24|16
1733372740000|2024-12-05 04:25:40|591.57|589.47|591.48|589.38|591.57|589.47|591.48|589.38|12
1733372750000|2024-12-05 04:25:50|591.58|589.48|591.7|589.6|591.7|589.6|591.49|589.39|17
1733372760000|2024-12-05 04:26:00|591.85|589.75|591.72|589.62|591.86|589.76|591.72|589.62|15
1733372770000|2024-12-05 04:26:10|591.71|589.61|592.14|590.04|592.21|590.11|591.7|589.6|15
1733372780000|2024-12-05 04:26:20|592.1|590|592.88|590.78|592.88|590.78|592.08|589.98|25
1733372790000|2024-12-05 04:26:30|592.89|590.79|592.81|590.71|592.89|590.79|592.81|590.71|9
1733372800000|2024-12-05 04:26:40|592.8|590.7|592.68|590.58|592.8|590.7|592.68|590.58|13
1733372810000|2024-12-05 04:26:50|592.62|590.52|592.41|590.31|592.62|590.52|592.41|590.31|17
1733372820000|2024-12-05 04:27:00|592.4|590.3|592.24|590.14|592.4|590.3|591.91|589.81|23
1733372830000|2024-12-05 04:27:10|592.23|590.13|592.74|590.64|592.74|590.64|592.23|590.13|23
1733372840000|2024-12-05 04:27:20|592.73|590.63|593.71|591.61|593.71|591.61|592.73|590.63|23
1733372850000|2024-12-05 04:27:30|593.72|591.62|593.67|591.57|593.83|591.73|593.67|591.57|23
1733372860000|2024-12-05 04:27:40|593.66|591.56|593.74|591.64|593.76|591.66|593.6|591.5|13
1733372870000|2024-12-05 04:27:50|593.86|591.76|594.43|592.33|594.43|592.33|593.86|591.76|24
1733372880000|2024-12-05 04:28:00|594.44|592.34|594.81|592.71|594.83|592.73|594.44|592.34|21
1733372890000|2024-12-05 04:28:10|594.82|592.72|594.68|592.58|594.82|592.72|594.68|592.58|15
1733372900000|2024-12-05 04:28:20|594.67|592.57|594.92|592.82|594.97|592.87|594.65|592.55|16
1733372910000|2024-12-05 04:28:30|594.91|592.81|594.91|592.81|594.95|592.85|594.38|592.28|23
1733372920000|2024-12-05 04:28:40|594.9|592.8|595.56|593.46|595.75|593.65|594.88|592.78|18
1733372930000|2024-12-05 04:28:50|595.57|593.47|595.6|593.5|595.64|593.54|595.57|593.47|9
1733372940000|2024-12-05 04:29:00|595.61|593.51|595.7|593.6|595.71|593.61|595.61|593.51|14
1733372950000|2024-12-05 04:29:10|595.71|593.61|595.33|593.23|595.72|593.62|595.33|593.23|17
1733372960000|2024-12-05 04:29:20|595.32|593.22|595.02|592.92|595.32|593.22|595.02|592.92|28
1733372970000|2024-12-05 04:29:30|595.01|592.91|594.41|592.31|595.01|592.91|594.41|592.31|25
1733372980000|2024-12-05 04:29:40|594.4|592.3|594.51|592.41|594.58|592.48|594.32|592.22|25
1733372990000|2024-12-05 04:29:50|594.5|592.4|594.35|592.25|594.52|592.42|594.32|592.22|20
1733373000000|2024-12-05 04:30:00|594.34|592.24|594.45|592.35|594.45|592.35|594.25|592.15|15
1733373010000|2024-12-05 04:30:10|594.36|592.26|594.39|592.29|594.5|592.4|594.35|592.25|16
1733373020000|2024-12-05 04:30:20|594.4|592.3|593.28|591.18|594.4|592.3|593.28|591.18|22
1733373030000|2024-12-05 04:30:30|593.27|591.17|592.82|590.72|593.27|591.17|592.82|590.72|29
1733373040000|2024-12-05 04:30:40|592.81|590.71|592.88|590.78|593.05|590.95|592.73|590.63|22
1733373050000|2024-12-05 04:30:50|592.87|590.77|592.9|590.8|592.92|590.82|592.81|590.71|14
1733373060000|2024-12-05 04:31:00|592.89|590.79|593|590.9|593.07|590.97|592.86|590.76|16
1733373070000|2024-12-05 04:31:10|592.99|590.89|592.24|590.14|592.99|590.89|592.24|590.14|26
1733373080000|2024-12-05 04:31:20|592.23|590.13|591.92|589.82|592.23|590.13|591.92|589.82|30
1733373090000|2024-12-05 04:31:30|591.91|589.81|591.72|589.62|591.91|589.81|591.72|589.62|18
1733373100000|2024-12-05 04:31:40|591.71|589.61|591.98|589.88|591.99|589.89|591.67|589.57|18
1733373110000|2024-12-05 04:31:50|591.99|589.89|592.17|590.07|592.24|590.14|591.97|589.87|17
1733373120000|2024-12-05 04:32:00|592.16|590.06|592.2|590.1|592.38|590.28|592.13|590.03|21
1733373130000|2024-12-05 04:32:10|592.19|590.09|591.87|589.77|592.19|590.09|591.87|589.77|15
1733373140000|2024-12-05 04:32:20|591.86|589.76|591.44|589.34|591.86|589.76|591.39|589.29|20
1733373150000|2024-12-05 04:32:30|591.43|589.33|591.35|589.25|591.43|589.33|591.35|589.25|11
1733373160000|2024-12-05 04:32:40|591.43|589.33|591.63|589.53|591.64|589.54|591.39|589.29|24
1733373170000|2024-12-05 04:32:50|591.62|589.52|591.28|589.18|591.62|589.52|591.28|589.18|27
1733373180000|2024-12-05 04:33:00|591.27|589.17|591.56|589.46|591.57|589.47|591.19|589.09|19
1733373190000|2024-12-05 04:33:10|591.55|589.45|591.56|589.46|591.75|589.65|591.51|589.41|24
1733373200000|2024-12-05 04:33:20|591.57|589.47|591.74|589.64|591.74|589.64|591.46|589.36|20
1733373210000|2024-12-05 04:33:30|591.75|589.65|592.02|589.92|592.2|590.1|591.66|589.56|26
1733373220000|2024-12-05 04:33:40|592.01|589.91|591.81|589.71|592.02|589.92|591.81|589.71|22
1733373230000|2024-12-05 04:33:50|591.8|589.7|592.02|589.92|592.03|589.93|591.79|589.69|11
1733373240000|2024-12-05 04:34:00|592.03|589.93|592.28|590.18|592.34|590.24|592.01|589.91|20
1733373250000|2024-12-05 04:34:10|592.27|590.17|592.58|590.48|592.59|590.49|592.2|590.1|23
1733373260000|2024-12-05 04:34:20|592.59|590.49|592.66|590.56|592.67|590.57|592.59|590.49|19
1733373270000|2024-12-05 04:34:30|592.71|590.61|592.83|590.73|592.85|590.75|592.7|590.6|15
1733373280000|2024-12-05 04:34:40|592.82|590.72|592.81|590.71|592.82|590.72|592.67|590.57|25
1733373290000|2024-12-05 04:34:50|592.8|590.7|592.76|590.66|592.83|590.73|592.73|590.63|14
1733373300000|2024-12-05 04:35:00|592.75|590.65|592.86|590.76|592.89|590.79|592.75|590.65|19
1733373310000|2024-12-05 04:35:10|592.85|590.75|593.26|591.16|593.29|591.19|592.85|590.75|20
1733373320000|2024-12-05 04:35:20|593.25|591.15|593.52|591.42|593.56|591.46|593.24|591.14|15
1733373330000|2024-12-05 04:35:30|593.51|591.41|593.27|591.17|593.51|591.41|593.27|591.17|23
1733373340000|2024-12-05 04:35:40|593.03|590.93|592.3|590.2|593.03|590.93|592.3|590.2|26
1733373350000|2024-12-05 04:35:50|592.29|590.19|592.04|589.94|592.29|590.19|592.04|589.94|25
1733373360000|2024-12-05 04:36:00|592.03|589.93|592.2|590.1|592.22|590.12|591.97|589.87|19
1733373370000|2024-12-05 04:36:10|592.19|590.09|592.89|590.79|592.89|590.79|592.17|590.07|20
1733373380000|2024-12-05 04:36:20|592.9|590.8|593.22|591.12|593.36|591.26|592.9|590.8|22
1733373390000|2024-12-05 04:36:30|593.23|591.13|593.79|591.69|593.79|591.69|593.22|591.12|16
1733373400000|2024-12-05 04:36:40|593.8|591.7|593.9|591.8|593.9|591.8|593.76|591.66|17
1733373410000|2024-12-05 04:36:50|593.89|591.79|593.88|591.78|593.94|591.84|593.78|591.68|20
1733373420000|2024-12-05 04:37:00|593.87|591.77|593.79|591.69|593.87|591.77|593.74|591.64|17
1733373430000|2024-12-05 04:37:10|593.78|591.68|593.89|591.79|593.94|591.84|593.71|591.61|17
1733373440000|2024-12-05 04:37:20|593.88|591.78|593.95|591.85|593.99|591.89|593.87|591.77|15
1733373450000|2024-12-05 04:37:30|593.94|591.84|593.94|591.84|594.05|591.95|593.93|591.83|19
1733373460000|2024-12-05 04:37:40|593.93|591.83|594.27|592.17|594.27|592.17|593.91|591.81|14
1733373470000|2024-12-05 04:37:50|594.28|592.18|594.3|592.2|594.38|592.28|594.28|592.18|19
1733373480000|2024-12-05 04:38:00|594.29|592.19|595.15|593.05|595.15|593.05|594.28|592.18|22
1733373490000|2024-12-05 04:38:10|595.16|593.06|595.55|593.45|595.55|593.45|595.16|593.06|24
1733373500000|2024-12-05 04:38:20|595.56|593.46|595.62|593.52|595.62|593.52|595.56|593.46|7
1733373510000|2024-12-05 04:38:30|595.63|593.53|595.82|593.72|595.82|593.72|595.63|593.53|16
1733373520000|2024-12-05 04:38:40|595.83|593.73|595.84|593.74|595.84|593.74|595.83|593.73|2
1733373530000|2024-12-05 04:38:50|595.85|593.75|595.85|593.75|595.85|593.75|595.84|593.74|3
1733373540000|2024-12-05 04:39:00|595.83|593.73|595.5|593.4|595.85|593.75|595.39|593.29|19
1733373550000|2024-12-05 04:39:10|595.51|593.41|595.69|593.59|595.69|593.59|595.51|593.41|14
1733373560000|2024-12-05 04:39:20|595.7|593.6|595.74|593.64|595.74|593.64|595.7|593.6|5
1733373570000|2024-12-05 04:39:30|595.75|593.65|595.75|593.65|595.75|593.65|595.75|593.65|1
1733373580000|2024-12-05 04:39:40|595.76|593.66|595.49|593.39|595.76|593.66|595.49|593.39|11
1733373590000|2024-12-05 04:39:50|595.57|593.47|595.57|593.47|595.59|593.49|595.54|593.44|9
1733373600000|2024-12-05 04:40:00|595.56|593.46|595.6|593.5|595.61|593.51|595.56|593.46|6
1733373610000|2024-12-05 04:40:10|595.61|593.51|595.22|593.12|595.62|593.52|595.22|593.12|12
1733373620000|2024-12-05 04:40:20|595.21|593.11|595.06|592.96|595.21|593.11|594.99|592.89|27
1733373630000|2024-12-05 04:40:30|595.05|592.95|595.1|593|595.1|593|595.01|592.91|13
1733373640000|2024-12-05 04:40:40|595.09|592.99|594.98|592.88|595.09|592.99|594.95|592.85|17
1733373650000|2024-12-05 04:40:50|594.97|592.87|594.69|592.59|594.97|592.87|594.62|592.52|21
1733373660000|2024-12-05 04:41:00|594.68|592.58|594.65|592.55|594.73|592.63|594.65|592.55|14
1733373670000|2024-12-05 04:41:10|594.64|592.54|595.03|592.93|595.15|593.05|594.64|592.54|18
1733373680000|2024-12-05 04:41:20|595.02|592.92|594.84|592.74|595.02|592.92|594.84|592.74|28
1733373690000|2024-12-05 04:41:30|594.83|592.73|594.94|592.84|595.06|592.96|594.83|592.73|22
1733373700000|2024-12-05 04:41:40|594.93|592.83|594.8|592.7|594.93|592.83|594.8|592.7|14
1733373710000|2024-12-05 04:41:50|594.79|592.69|594.36|592.26|594.79|592.69|594.36|592.26|23
1733373720000|2024-12-05 04:42:00|594.35|592.25|593.96|591.86|594.35|592.25|593.94|591.84|19
1733373730000|2024-12-05 04:42:10|593.95|591.85|594.35|592.25|594.38|592.28|593.95|591.85|18
1733373740000|2024-12-05 04:42:20|594.36|592.26|594.38|592.28|594.39|592.29|594.35|592.25|13
1733373750000|2024-12-05 04:42:30|594.37|592.27|593.99|591.89|594.38|592.28|593.99|591.89|20
1733373760000|2024-12-05 04:42:40|593.98|591.88|593.44|591.34|593.98|591.88|593.44|591.34|23
1733373770000|2024-12-05 04:42:50|593.43|591.33|593.35|591.25|593.43|591.33|593.31|591.21|16
1733373780000|2024-12-05 04:43:00|593.34|591.24|593.6|591.5|593.6|591.5|593.31|591.21|15
1733373790000|2024-12-05 04:43:10|593.61|591.51|593.45|591.35|593.62|591.52|593.45|591.35|19
1733373800000|2024-12-05 04:43:20|593.44|591.34|593.57|591.47|593.57|591.47|593.39|591.29|12
1733373810000|2024-12-05 04:43:30|593.58|591.48|593.76|591.66|593.79|591.69|593.57|591.47|13
1733373820000|2024-12-05 04:43:40|593.75|591.65|593.75|591.65|593.81|591.71|593.75|591.65|15
1733373830000|2024-12-05 04:43:50|593.74|591.64|593.77|591.67|593.8|591.7|593.66|591.56|13
1733373840000|2024-12-05 04:44:00|593.76|591.66|593.76|591.66|593.77|591.67|593.7|591.6|12
1733373850000|2024-12-05 04:44:10|593.81|591.71|593.85|591.75|593.88|591.78|593.79|591.69|13
1733373860000|2024-12-05 04:44:20|594|591.9|594.07|591.97|594.14|592.04|593.96|591.86|18
1733373870000|2024-12-05 04:44:30|594.06|591.96|594.05|591.95|594.13|592.03|594.05|591.95|14
1733373880000|2024-12-05 04:44:40|594.04|591.94|593.8|591.7|594.04|591.94|593.8|591.7|26
1733373890000|2024-12-05 04:44:50|593.52|591.42|593.33|591.23|593.56|591.46|593.33|591.23|15
1733373900000|2024-12-05 04:45:00|593.32|591.22|593.17|591.07|593.32|591.22|593.17|591.07|16
1733373910000|2024-12-05 04:45:10|593.16|591.06|593.15|591.05|593.21|591.11|593.13|591.03|21
1733373920000|2024-12-05 04:45:20|593.14|591.04|592.16|590.06|593.14|591.04|592.16|590.06|30
1733373930000|2024-12-05 04:45:30|592.15|590.05|592.18|590.08|592.19|590.09|592.03|589.93|22
1733373940000|2024-12-05 04:45:40|592.16|590.06|592.55|590.45|592.56|590.46|592.16|590.06|11
1733373950000|2024-12-05 04:45:50|592.54|590.44|592.83|590.73|592.84|590.74|592.5|590.4|21
1733373960000|2024-12-05 04:46:00|592.89|590.79|593.41|591.31|593.45|591.35|592.88|590.78|21
1733373970000|2024-12-05 04:46:10|593.4|591.3|593.38|591.28|593.44|591.34|593.37|591.27|14
1733373980000|2024-12-05 04:46:20|593.39|591.29|593.46|591.36|593.47|591.37|593.3|591.2|14
1733373990000|2024-12-05 04:46:30|593.52|591.42|593.48|591.38|593.52|591.42|593.45|591.35|20
1733374000000|2024-12-05 04:46:40|593.47|591.37|593.01|590.91|593.47|591.37|593.01|590.91|18
1733374010000|2024-12-05 04:46:50|593|590.9|592.98|590.88|593|590.9|592.8|590.7|22
1733374020000|2024-12-05 04:47:00|592.97|590.87|592.9|590.8|592.97|590.87|592.9|590.8|15
1733374030000|2024-12-05 04:47:10|592.89|590.79|592.81|590.71|592.9|590.8|592.81|590.71|11
1733374040000|2024-12-05 04:47:20|592.86|590.76|593.27|591.17|593.27|591.17|592.85|590.75|17
1733374050000|2024-12-05 04:47:30|593.26|591.16|593.33|591.23|593.35|591.25|593.22|591.12|15
1733374060000|2024-12-05 04:47:40|593.34|591.24|593.7|591.6|593.72|591.62|593.34|591.24|15
1733374070000|2024-12-05 04:47:50|593.69|591.59|593.85|591.75|593.85|591.75|593.69|591.59|9
1733374080000|2024-12-05 04:48:00|593.93|591.83|594.01|591.91|594.03|591.93|593.93|591.83|13
1733374090000|2024-12-05 04:48:10|594.02|591.92|594.44|592.34|594.44|592.34|594.02|591.92|18
1733374100000|2024-12-05 04:48:20|594.45|592.35|594.67|592.57|594.67|592.57|594.45|592.35|15
1733374110000|2024-12-05 04:48:30|594.68|592.58|594.37|592.27|594.68|592.58|594.37|592.27|19
1733374120000|2024-12-05 04:48:40|594.36|592.26|594.02|591.92|594.36|592.26|594.02|591.92|21
1733374130000|2024-12-05 04:48:50|594.01|591.91|593.88|591.78|594.01|591.91|593.88|591.78|16
1733374140000|2024-12-05 04:49:00|593.93|591.83|594.14|592.04|594.19|592.09|593.89|591.79|18
1733374150000|2024-12-05 04:49:10|594.13|592.03|594.11|592.01|594.25|592.15|594.09|591.99|18
1733374160000|2024-12-05 04:49:20|594.1|592|593.65|591.55|594.1|592|593.65|591.55|24
1733374170000|2024-12-05 04:49:30|593.57|591.47|593.61|591.51|593.61|591.51|593.54|591.44|6
1733374180000|2024-12-05 04:49:40|593.6|591.5|593.62|591.52|593.62|591.52|593.6|591.5|5
1733374190000|2024-12-05 04:49:50|593.61|591.51|593.53|591.43|593.61|591.51|593.53|591.43|7
1733374200000|2024-12-05 04:50:00|593.52|591.42|593.24|591.14|593.52|591.42|593.24|591.14|19
1733374210000|2024-12-05 04:50:10|593.23|591.13|593.11|591.01|593.23|591.13|593.08|590.98|19
1733374220000|2024-12-05 04:50:20|593.1|591|593.59|591.49|593.59|591.49|593.07|590.97|20
1733374230000|2024-12-05 04:50:30|593.6|591.5|593.53|591.43|593.6|591.5|593.52|591.42|20
1733374240000|2024-12-05 04:50:40|593.52|591.42|593.66|591.56|593.79|591.69|593.52|591.42|13
1733374250000|2024-12-05 04:50:50|593.65|591.55|593.78|591.68|593.86|591.76|593.65|591.55|18
1733374260000|2024-12-05 04:51:00|593.77|591.67|593.8|591.7|593.9|591.8|593.75|591.65|18
1733374270000|2024-12-05 04:51:10|593.81|591.71|594.07|591.97|594.1|592|593.75|591.65|17
1733374280000|2024-12-05 04:51:20|594.06|591.96|594.07|591.97|594.08|591.98|594.02|591.92|13
1733374290000|2024-12-05 04:51:30|594.08|591.98|594.01|591.91|594.08|591.98|593.9|591.8|20
1733374300000|2024-12-05 04:51:40|594|591.9|594.06|591.96|594.11|592.01|593.97|591.87|19
1733374310000|2024-12-05 04:51:50|594.05|591.95|594.21|592.11|594.23|592.13|594.02|591.92|17
1733374320000|2024-12-05 04:52:00|594.22|592.12|594.55|592.45|594.59|592.49|594.22|592.12|16
1733374330000|2024-12-05 04:52:10|594.54|592.44|594.18|592.08|594.54|592.44|594.18|592.08|19
1733374340000|2024-12-05 04:52:20|594.17|592.07|593.42|591.32|594.17|592.07|593.42|591.32|28
1733374350000|2024-12-05 04:52:30|593.41|591.31|593.58|591.48|593.6|591.5|593.36|591.26|21
1733374360000|2024-12-05 04:52:40|593.57|591.47|593.89|591.79|593.89|591.79|593.57|591.47|20
1733374370000|2024-12-05 04:52:50|593.92|591.82|594.26|592.16|594.28|592.18|593.92|591.82|18
1733374380000|2024-12-05 04:53:00|594.27|592.17|593.83|591.73|594.27|592.17|593.83|591.73|25
1733374390000|2024-12-05 04:53:10|593.82|591.72|593.63|591.53|593.82|591.72|593.52|591.42|20
1733374400000|2024-12-05 04:53:20|593.62|591.52|593.44|591.34|593.62|591.52|593.41|591.31|28
1733374410000|2024-12-05 04:53:30|593.53|591.43|593.49|591.39|593.66|591.56|593.49|591.39|25
1733374420000|2024-12-05 04:53:40|593.48|591.38|593.61|591.51|593.64|591.54|593.4|591.3|17
1733374430000|2024-12-05 04:53:50|593.64|591.54|593.72|591.62|593.74|591.64|593.6|591.5|20
1733374440000|2024-12-05 04:54:00|593.71|591.61|593.61|591.51|593.77|591.67|593.61|591.51|25
1733374450000|2024-12-05 04:54:10|593.6|591.5|593.31|591.21|593.68|591.58|593.3|591.2|24
1733374460000|2024-12-05 04:54:20|593.34|591.24|593.44|591.34|593.44|591.34|593.34|591.24|16
1733374470000|2024-12-05 04:54:30|593.43|591.33|593.24|591.14|593.43|591.33|593.23|591.13|23
1733374480000|2024-12-05 04:54:40|593.23|591.13|592.84|590.74|593.26|591.16|592.81|590.71|14
1733374490000|2024-12-05 04:54:50|592.83|590.73|592.45|590.35|592.83|590.73|592.45|590.35|24
1733374500000|2024-12-05 04:55:00|592.43|590.33|591.85|589.75|592.43|590.33|591.85|589.75|26
1733374510000|2024-12-05 04:55:10|591.84|589.74|591.76|589.66|591.84|589.74|591.7|589.6|11
1733374520000|2024-12-05 04:55:20|591.75|589.65|592.27|590.17|592.28|590.18|591.74|589.64|21
1733374530000|2024-12-05 04:55:30|592.28|590.18|592.38|590.28|592.42|590.32|592.26|590.16|17
1733374540000|2024-12-05 04:55:40|592.37|590.27|592.33|590.23|592.37|590.27|592.19|590.09|22
1733374550000|2024-12-05 04:55:50|592.32|590.22|592.75|590.65|592.78|590.68|592.31|590.21|23
1733374560000|2024-12-05 04:56:00|592.78|590.68|593.28|591.18|593.28|591.18|592.77|590.67|24
1733374570000|2024-12-05 04:56:10|593.19|591.09|593.27|591.17|593.38|591.28|593.19|591.09|26
1733374580000|2024-12-05 04:56:20|593.26|591.16|593.13|591.03|593.26|591.16|593.1|591|16
1733374590000|2024-12-05 04:56:30|593.12|591.02|593.34|591.24|593.37|591.27|593.11|591.01|22
1733374600000|2024-12-05 04:56:40|593.33|591.23|593.32|591.22|593.38|591.28|593.31|591.21|14
1733374610000|2024-12-05 04:56:50|593.39|591.29|593.37|591.27|593.42|591.32|593.33|591.23|17
1733374620000|2024-12-05 04:57:00|593.36|591.26|593.42|591.32|593.42|591.32|593.3|591.2|9
1733374630000|2024-12-05 04:57:10|593.48|591.38|593.91|591.81|593.93|591.83|593.48|591.38|19
1733374640000|2024-12-05 04:57:20|593.9|591.8|594.22|592.12|594.23|592.13|593.78|591.68|27
1733374650000|2024-12-05 04:57:30|594.21|592.11|594.02|591.92|594.26|592.16|594.02|591.92|24
1733374660000|2024-12-05 04:57:40|594.01|591.91|593.53|591.43|594.01|591.91|593.53|591.43|29
1733374670000|2024-12-05 04:57:50|593.55|591.45|593.27|591.17|593.55|591.45|593.27|591.17|11
1733374680000|2024-12-05 04:58:00|593.26|591.16|592.97|590.87|593.26|591.16|592.97|590.87|23
1733374690000|2024-12-05 04:58:10|592.95|590.85|592.95|590.85|592.98|590.88|592.85|590.75|19
1733374700000|2024-12-05 04:58:20|592.98|590.88|593.2|591.1|593.22|591.12|592.97|590.87|16
1733374710000|2024-12-05 04:58:30|593.19|591.09|593.42|591.32|593.43|591.33|593.06|590.96|22
1733374720000|2024-12-05 04:58:40|593.41|591.31|593.55|591.45|593.55|591.45|593.41|591.31|9
1733374730000|2024-12-05 04:58:50|593.54|591.44|593.38|591.28|593.54|591.44|593.38|591.28|16
1733374740000|2024-12-05 04:59:00|593.37|591.27|593.84|591.74|593.85|591.75|593.34|591.24|21
1733374750000|2024-12-05 04:59:10|593.83|591.73|593.71|591.61|593.83|591.73|593.62|591.52|25
1733374760000|2024-12-05 04:59:20|593.7|591.6|593.65|591.55|593.75|591.65|593.59|591.49|18
1733374770000|2024-12-05 04:59:30|593.64|591.54|593.49|591.39|593.76|591.66|593.49|591.39|24
1733374780000|2024-12-05 04:59:40|593.48|591.38|593.47|591.37|593.48|591.38|593.16|591.06|22
1733374790000|2024-12-05 04:59:50|593.46|591.36|593.35|591.25|593.46|591.36|593.35|591.25|12
1733374800000|2024-12-05 05:00:00|593.37|591.27|593.39|591.29|593.58|591.48|593.37|591.27|23
1733374810000|2024-12-05 05:00:10|593.38|591.28|592.69|590.59|593.38|591.28|592.69|590.59|30
1733374820000|2024-12-05 05:00:20|592.68|590.58|592.22|590.12|592.68|590.58|592.22|590.12|27
1733374830000|2024-12-05 05:00:30|592.21|590.11|592.24|590.14|592.33|590.23|592.07|589.97|19
1733374840000|2024-12-05 05:00:40|592.23|590.13|591.74|589.64|592.23|590.13|591.74|589.64|25
1733374850000|2024-12-05 05:00:50|591.73|589.63|591.23|589.13|591.73|589.63|591.23|589.13|22
1733374860000|2024-12-05 05:01:00|591.22|589.12|590.77|588.67|591.22|589.12|590.77|588.67|28
1733374870000|2024-12-05 05:01:10|590.76|588.66|591.08|588.98|591.11|589.01|590.76|588.66|22
1733374880000|2024-12-05 05:01:20|591.07|588.97|591.18|589.08|591.23|589.13|591.06|588.96|18
1733374890000|2024-12-05 05:01:30|591.17|589.07|591.11|589.01|591.17|589.07|590.87|588.77|25
1733374900000|2024-12-05 05:01:40|591.1|589|591.14|589.04|591.26|589.16|591.1|589|23
1733374910000|2024-12-05 05:01:50|591.13|589.03|591.11|589.01|591.2|589.1|591.11|589.01|15
1733374920000|2024-12-05 05:02:00|591.1|589|591.02|588.92|591.17|589.07|591.02|588.92|16
1733374930000|2024-12-05 05:02:10|591.01|588.91|591.18|589.08|591.24|589.14|590.89|588.79|19
1733374940000|2024-12-05 05:02:20|591.17|589.07|591.24|589.14|591.28|589.18|591.11|589.01|17
1733374950000|2024-12-05 05:02:30|591.22|589.12|591.17|589.07|591.28|589.18|591.08|588.98|28
1733374960000|2024-12-05 05:02:40|591.16|589.06|591.08|588.98|591.16|589.06|591.07|588.97|15
1733374970000|2024-12-05 05:02:50|591.07|588.97|590.97|588.87|591.07|588.97|590.97|588.87|14
1733374980000|2024-12-05 05:03:00|590.96|588.86|590.78|588.68|590.96|588.86|590.76|588.66|16
1733374990000|2024-12-05 05:03:10|590.77|588.67|590.79|588.69|591|588.9|590.73|588.63|25
1733375000000|2024-12-05 05:03:20|590.78|588.68|590.46|588.36|590.78|588.68|590.45|588.35|17
1733375010000|2024-12-05 05:03:30|590.45|588.35|590.47|588.37|590.51|588.41|590.27|588.17|17
1733375020000|2024-12-05 05:03:40|590.45|588.35|590.71|588.61|590.71|588.61|590.38|588.28|15
1733375030000|2024-12-05 05:03:50|590.7|588.6|590.55|588.45|590.7|588.6|590.54|588.44|19
1733375040000|2024-12-05 05:04:00|590.54|588.44|589.47|587.37|590.54|588.44|589.47|587.37|23
1733375050000|2024-12-05 05:04:10|589.46|587.36|589.43|587.33|589.5|587.4|589.38|587.28|19
1733375060000|2024-12-05 05:04:20|589.53|587.43|590.54|588.44|590.54|588.44|589.52|587.42|18
1733375070000|2024-12-05 05:04:30|590.55|588.45|590.96|588.86|591.08|588.98|590.55|588.45|18
1733375080000|2024-12-05 05:04:40|590.95|588.85|590.93|588.83|591.06|588.96|590.93|588.83|17
1733375090000|2024-12-05 05:04:50|590.92|588.82|590.78|588.68|590.92|588.82|590.78|588.68|17
1733375100000|2024-12-05 05:05:00|590.77|588.67|590.91|588.81|590.92|588.82|590.71|588.61|11
1733375110000|2024-12-05 05:05:10|590.9|588.8|590.18|588.08|590.94|588.84|590.1|588|21
1733375120000|2024-12-05 05:05:20|590.17|588.07|590.78|588.68|590.81|588.71|590.02|587.92|22
1733375130000|2024-12-05 05:05:30|590.77|588.67|590.46|588.36|590.77|588.67|590.37|588.27|23
1733375140000|2024-12-05 05:05:40|590.45|588.35|590.49|588.39|590.58|588.48|590.42|588.32|28
1733375150000|2024-12-05 05:05:50|590.48|588.38|590.44|588.34|590.55|588.45|590.44|588.34|18
1733375160000|2024-12-05 05:06:00|590.42|588.32|589.92|587.82|590.42|588.32|589.92|587.82|25
1733375170000|2024-12-05 05:06:10|589.91|587.81|589.96|587.86|590.11|588.01|589.81|587.71|25
1733375180000|2024-12-05 05:06:20|589.95|587.85|590.25|588.15|590.33|588.23|589.92|587.82|23
1733375190000|2024-12-05 05:06:30|590.24|588.14|590.27|588.17|590.34|588.24|590.19|588.09|14
1733375200000|2024-12-05 05:06:40|590.26|588.16|590.61|588.51|590.65|588.55|590.26|588.16|21
1733375210000|2024-12-05 05:06:50|590.6|588.5|590.35|588.25|590.6|588.5|590.35|588.25|25
1733375220000|2024-12-05 05:07:00|590.34|588.24|590.02|587.92|590.34|588.24|590.01|587.91|20
1733375230000|2024-12-05 05:07:10|590.01|587.91|590.1|588|590.14|588.04|590.01|587.91|19
1733375240000|2024-12-05 05:07:20|590.09|587.99|590.04|587.94|590.09|587.99|590.04|587.94|6
1733375250000|2024-12-05 05:07:30|590.03|587.93|590.08|587.98|590.1|588|589.91|587.81|19
1733375260000|2024-12-05 05:07:40|590.09|587.99|590.07|587.97|590.1|588|590.03|587.93|19
1733375270000|2024-12-05 05:07:50|590.06|587.96|590.08|587.98|590.08|587.98|590.06|587.96|6
1733375280000|2024-12-05 05:08:00|590.07|587.97|589.69|587.59|590.11|588.01|589.69|587.59|16
1733375290000|2024-12-05 05:08:10|589.68|587.58|589.02|586.92|589.68|587.58|589.02|586.92|29
1733375300000|2024-12-05 05:08:20|589.01|586.91|588.68|586.58|589.01|586.91|588.68|586.58|23
1733375310000|2024-12-05 05:08:30|588.67|586.57|589.16|587.06|589.19|587.09|588.53|586.43|27
1733375320000|2024-12-05 05:08:40|589.15|587.05|589.11|587.01|589.27|587.17|589.11|587.01|24
1733375330000|2024-12-05 05:08:50|589.12|587.02|589.08|586.98|589.28|587.18|589.08|586.98|17
1733375340000|2024-12-05 05:09:00|589.07|586.97|588.7|586.6|589.07|586.97|588.66|586.56|23
1733375350000|2024-12-05 05:09:10|588.69|586.59|588.62|586.52|588.69|586.59|588.58|586.48|14
1733375360000|2024-12-05 05:09:20|588.61|586.51|588.68|586.58|588.68|586.58|588.39|586.29|20
1733375370000|2024-12-05 05:09:30|588.67|586.57|588.71|586.61|588.84|586.74|588.61|586.51|20
1733375380000|2024-12-05 05:09:40|588.77|586.67|589.02|586.92|589.04|586.94|588.76|586.66|18
1733375390000|2024-12-05 05:09:50|589.01|586.91|589.15|587.05|589.33|587.23|589.01|586.91|20
1733375400000|2024-12-05 05:10:00|589.14|587.04|589.04|586.94|589.14|587.04|589.02|586.92|18
1733375410000|2024-12-05 05:10:10|589.03|586.93|589.06|586.96|589.16|587.06|589.03|586.93|10
1733375420000|2024-12-05 05:10:20|589.07|586.97|588.73|586.63|589.12|587.02|588.73|586.63|17
1733375430000|2024-12-05 05:10:30|588.72|586.62|588.57|586.47|588.72|586.62|588.57|586.47|16
1733375440000|2024-12-05 05:10:40|588.56|586.46|588.81|586.71|588.91|586.81|588.49|586.39|23
1733375450000|2024-12-05 05:10:50|588.82|586.72|588.75|586.65|588.82|586.72|588.73|586.63|12
1733375460000|2024-12-05 05:11:00|588.81|586.71|588.99|586.89|588.99|586.89|588.77|586.67|20
1733375470000|2024-12-05 05:11:10|589.07|586.97|588.95|586.85|589.16|587.06|588.95|586.85|22
1733375480000|2024-12-05 05:11:20|588.93|586.83|589.78|587.68|589.8|587.7|588.92|586.82|25
1733375490000|2024-12-05 05:11:30|589.77|587.67|589.59|587.49|589.77|587.67|589.58|587.48|19
1733375500000|2024-12-05 05:11:40|589.6|587.5|589.54|587.44|589.65|587.55|589.54|587.44|16
1733375510000|2024-12-05 05:11:50|589.75|587.65|589.68|587.58|589.75|587.65|589.63|587.53|16
1733375520000|2024-12-05 05:12:00|589.69|587.59|589.69|587.59|589.72|587.62|589.67|587.57|11
1733375530000|2024-12-05 05:12:10|589.68|587.58|589.66|587.56|589.68|587.58|589.63|587.53|9
1733375540000|2024-12-05 05:12:20|589.65|587.55|589.1|587|589.65|587.55|589.1|587|24
1733375550000|2024-12-05 05:12:30|589.09|586.99|589.29|587.19|589.29|587.19|589.05|586.95|14
1733375560000|2024-12-05 05:12:40|589.3|587.2|589.28|587.18|589.3|587.2|589.27|587.17|5
1733375570000|2024-12-05 05:12:50|589.27|587.17|589.11|587.01|589.27|587.17|589.11|587.01|15
1733375580000|2024-12-05 05:13:00|589.1|587|588.7|586.6|589.1|587|588.62|586.52|29
1733375590000|2024-12-05 05:13:10|588.69|586.59|588.57|586.47|588.69|586.59|588.57|586.47|15
1733375600000|2024-12-05 05:13:20|588.58|586.48|588.86|586.76|588.87|586.77|588.58|586.48|16
1733375610000|2024-12-05 05:13:30|588.87|586.77|588.98|586.88|588.98|586.88|588.86|586.76|11
1733375620000|2024-12-05 05:13:40|589.02|586.92|589.52|587.42|589.52|587.42|589.02|586.92|23
1733375630000|2024-12-05 05:13:50|589.54|587.44|589.66|587.56|589.68|587.58|589.54|587.44|15
1733375640000|2024-12-05 05:14:00|589.67|587.57|589.57|587.47|589.67|587.57|589.57|587.47|15
1733375650000|2024-12-05 05:14:10|589.56|587.46|589.57|587.47|589.57|587.47|589.48|587.38|18
1733375660000|2024-12-05 05:14:20|589.56|587.46|589.44|587.34|589.58|587.48|589.44|587.34|12
1733375670000|2024-12-05 05:14:30|589.43|587.33|589.39|587.29|589.43|587.33|589.39|587.29|9
1733375680000|2024-12-05 05:14:40|589.38|587.28|589.7|587.6|589.71|587.61|589.37|587.27|14
1733375690000|2024-12-05 05:14:50|589.69|587.59|589.68|587.58|589.73|587.63|589.66|587.56|13
1733375700000|2024-12-05 05:15:00|589.67|587.57|589.31|587.21|589.67|587.57|589.31|587.21|23
1733375710000|2024-12-05 05:15:10|589.32|587.22|589.45|587.35|589.53|587.43|589.32|587.22|17
1733375720000|2024-12-05 05:15:20|589.51|587.41|589.67|587.57|589.71|587.61|589.51|587.41|17
1733375730000|2024-12-05 05:15:30|589.66|587.56|589.54|587.44|589.66|587.56|589.53|587.43|16
1733375740000|2024-12-05 05:15:40|589.65|587.55|589.62|587.52|589.65|587.55|589.58|587.48|13
1733375750000|2024-12-05 05:15:50|589.65|587.55|589.66|587.56|589.73|587.63|589.65|587.55|16
1733375760000|2024-12-05 05:16:00|589.65|587.55|589.72|587.62|589.74|587.64|589.48|587.38|17
1733375770000|2024-12-05 05:16:10|589.71|587.61|588.91|586.81|589.71|587.61|588.91|586.81|29
1733375780000|2024-12-05 05:16:20|588.9|586.8|588.45|586.35|588.9|586.8|588.42|586.32|28
1733375790000|2024-12-05 05:16:30|588.44|586.34|587.84|585.74|588.44|586.34|587.81|585.71|30
1733375800000|2024-12-05 05:16:40|587.83|585.73|587.5|585.4|587.83|585.73|587.5|585.4|21
1733375810000|2024-12-05 05:16:50|587.49|585.39|587.48|585.38|587.55|585.45|587.26|585.16|20
1733375820000|2024-12-05 05:17:00|587.47|585.37|587.41|585.31|587.57|585.47|587.41|585.31|22
1733375830000|2024-12-05 05:17:10|587.47|585.37|588.07|585.97|588.07|585.97|587.4|585.3|25
1733375840000|2024-12-05 05:17:20|588.09|585.99|588.26|586.16|588.29|586.19|588.01|585.91|24
1733375850000|2024-12-05 05:17:30|588.24|586.14|587.83|585.73|588.25|586.15|587.8|585.7|24
1733375860000|2024-12-05 05:17:40|587.82|585.72|587.91|585.81|587.97|585.87|587.77|585.67|25
1733375870000|2024-12-05 05:17:50|587.97|585.87|587.89|585.79|588.05|585.95|587.89|585.79|17
1733375880000|2024-12-05 05:18:00|587.88|585.78|587.9|585.8|588.01|585.91|587.88|585.78|21
1733375890000|2024-12-05 05:18:10|587.89|585.79|587.99|585.89|588.08|585.98|587.88|585.78|14
1733375900000|2024-12-05 05:18:20|588.07|585.97|587.96|585.86|588.07|585.97|587.95|585.85|14
1733375910000|2024-12-05 05:18:30|588|585.9|588.02|585.92|588.07|585.97|587.95|585.85|19
1733375920000|2024-12-05 05:18:40|588.01|585.91|588.36|586.26|588.39|586.29|588|585.9|11
1733375930000|2024-12-05 05:18:50|588.35|586.25|588.28|586.18|588.36|586.26|588.28|586.18|21
1733375940000|2024-12-05 05:19:00|588.27|586.17|588.24|586.14|588.27|586.17|588.24|586.14|13
1733375950000|2024-12-05 05:19:10|588.23|586.13|588.57|586.47|588.63|586.53|588.23|586.13|20
1733375960000|2024-12-05 05:19:20|588.56|586.46|588.7|586.6|588.7|586.6|588.55|586.45|11
1733375970000|2024-12-05 05:19:30|588.69|586.59|588.79|586.69|588.84|586.74|588.67|586.57|17
1733375980000|2024-12-05 05:19:40|588.84|586.74|588.9|586.8|588.93|586.83|588.82|586.72|14
1733375990000|2024-12-05 05:19:50|588.92|586.82|589.24|587.14|589.27|587.17|588.88|586.78|14
1733376000000|2024-12-05 05:20:00|589.23|587.13|589.26|587.16|589.28|587.18|589.18|587.08|19
1733376010000|2024-12-05 05:20:10|589.27|587.17|589.43|587.33|589.51|587.41|589.27|587.17|17
1733376020000|2024-12-05 05:20:20|589.42|587.32|589.22|587.12|589.42|587.32|589.13|587.03|20
1733376030000|2024-12-05 05:20:30|589.21|587.11|589.24|587.14|589.31|587.21|589.18|587.08|18
1733376040000|2024-12-05 05:20:40|589.23|587.13|589.12|587.02|589.23|587.13|589.12|587.02|16
1733376050000|2024-12-05 05:20:50|589.11|587.01|588.69|586.59|589.11|587.01|588.69|586.59|16
1733376060000|2024-12-05 05:21:00|588.68|586.58|588.65|586.55|588.74|586.64|588.65|586.55|14
1733376070000|2024-12-05 05:21:10|588.64|586.54|588.99|586.89|589.03|586.93|588.56|586.46|23
1733376080000|2024-12-05 05:21:20|588.98|586.88|588.99|586.89|589.01|586.91|588.93|586.83|22
1733376090000|2024-12-05 05:21:30|589|586.9|588.93|586.83|589|586.9|588.93|586.83|11
1733376100000|2024-12-05 05:21:40|589|586.9|588.66|586.56|589|586.9|588.66|586.56|21
1733376110000|2024-12-05 05:21:50|588.65|586.55|588.52|586.42|588.65|586.55|588.51|586.41|16
1733376120000|2024-12-05 05:22:00|588.51|586.41|588.34|586.24|588.52|586.42|588.34|586.24|11
1733376130000|2024-12-05 05:22:10|588.33|586.23|588.07|585.97|588.33|586.23|588.06|585.96|13
1733376140000|2024-12-05 05:22:20|588.06|585.96|587.74|585.64|588.06|585.96|587.73|585.63|16
1733376150000|2024-12-05 05:22:30|587.84|585.74|587.85|585.75|587.91|585.81|587.72|585.62|14
1733376160000|2024-12-05 05:22:40|587.93|585.83|587.88|585.78|587.99|585.89|587.85|585.75|15
1733376170000|2024-12-05 05:22:50|587.87|585.77|587.84|585.74|587.87|585.77|587.84|585.74|8
1733376180000|2024-12-05 05:23:00|587.83|585.73|587.61|585.51|587.83|585.73|587.61|585.51|14
1733376190000|2024-12-05 05:23:10|587.6|585.5|587.26|585.16|587.6|585.5|587.26|585.16|15
1733376200000|2024-12-05 05:23:20|587.25|585.15|587.22|585.12|587.25|585.15|587.22|585.12|8
1733376210000|2024-12-05 05:23:30|587.21|585.11|586.91|584.81|587.21|585.11|586.91|584.81|8
1733376220000|2024-12-05 05:23:40|586.9|584.8|586.82|584.72|586.91|584.81|586.82|584.72|15
1733376230000|2024-12-05 05:23:50|586.83|584.73|587.07|584.97|587.09|584.99|586.82|584.72|13
1733376240000|2024-12-05 05:24:00|587.05|584.95|586.86|584.76|587.07|584.97|586.86|584.76|12
1733376250000|2024-12-05 05:24:10|586.85|584.75|586.84|584.74|586.94|584.84|586.82|584.72|17
1733376260000|2024-12-05 05:24:20|586.83|584.73|586.66|584.56|586.83|584.73|586.66|584.56|18
1733376270000|2024-12-05 05:24:30|586.65|584.55|586.38|584.28|586.65|584.55|586.38|584.28|14
1733376280000|2024-12-05 05:24:40|586.41|584.31|586.55|584.45|586.57|584.47|586.36|584.26|12
1733376290000|2024-12-05 05:24:50|586.54|584.44|586.39|584.29|586.55|584.45|586.39|584.29|16
1733376300000|2024-12-05 05:25:00|586.31|584.21|586.21|584.11|586.31|584.21|586.21|584.11|13
1733376320000|2024-12-05 05:25:20|586.35|584.25|586.57|584.47|586.61|584.51|586.35|584.25|16
1733376330000|2024-12-05 05:25:30|586.56|584.46|586.37|584.27|586.56|584.46|586.37|584.27|15
1733376340000|2024-12-05 05:25:40|586.45|584.35|586.53|584.43|586.55|584.45|586.45|584.35|13
1733376350000|2024-12-05 05:25:50|586.52|584.42|586.55|584.45|586.6|584.5|586.48|584.38|15
1733376360000|2024-12-05 05:26:00|586.54|584.44|587.36|585.26|587.36|585.26|586.51|584.41|21
1733376370000|2024-12-05 05:26:10|587.38|585.28|587.53|585.43|587.53|585.43|587.31|585.21|20
1733376380000|2024-12-05 05:26:20|587.54|585.44|588.25|586.15|588.25|586.15|587.54|585.44|22
1733376390000|2024-12-05 05:26:30|588.26|586.16|588.26|586.16|588.32|586.22|588.24|586.14|16
1733376400000|2024-12-05 05:26:40|588.28|586.18|588.82|586.72|588.82|586.72|588.28|586.18|19
1733376410000|2024-12-05 05:26:50|588.81|586.71|588.9|586.8|588.96|586.86|588.81|586.71|20
1733376420000|2024-12-05 05:27:00|588.89|586.79|588.78|586.68|588.89|586.79|588.77|586.67|14
1733376430000|2024-12-05 05:27:10|588.77|586.67|589.1|587|589.11|587.01|588.76|586.66|13
1733376440000|2024-12-05 05:27:20|589.11|587.01|589.19|587.09|589.2|587.1|589.07|586.97|18
1733376450000|2024-12-05 05:27:30|589.18|587.08|589.2|587.1|589.27|587.17|589.1|587|17
1733376460000|2024-12-05 05:27:40|589.19|587.09|589.06|586.96|589.19|587.09|589.06|586.96|16
1733376470000|2024-12-05 05:27:50|589.05|586.95|589.11|587.01|589.11|587.01|589.01|586.91|15
1733376480000|2024-12-05 05:28:00|589.19|587.09|589.15|587.05|589.19|587.09|589.11|587.01|18
1733376490000|2024-12-05 05:28:10|589.14|587.04|589.21|587.11|589.26|587.16|589.12|587.02|11
1733376500000|2024-12-05 05:28:20|589.2|587.1|589.37|587.27|589.38|587.28|589.15|587.05|14
1733376510000|2024-12-05 05:28:30|589.36|587.26|589.27|587.17|589.36|587.26|589.27|587.17|12
1733376520000|2024-12-05 05:28:40|589.29|587.19|589.35|587.25|589.37|587.27|589.27|587.17|15
1733376530000|2024-12-05 05:28:50|589.34|587.24|589.41|587.31|589.47|587.37|589.31|587.21|15
1733376540000|2024-12-05 05:29:00|589.4|587.3|589.13|587.03|589.4|587.3|589.13|587.03|20
1733376550000|2024-12-05 05:29:10|589.12|587.02|589.03|586.93|589.12|587.02|589.03|586.93|14
1733376560000|2024-12-05 05:29:20|589.02|586.92|588.95|586.85|589.03|586.93|588.95|586.85|10
1733376570000|2024-12-05 05:29:30|588.94|586.84|589.14|587.04|589.18|587.08|588.93|586.83|12
1733376580000|2024-12-05 05:29:40|589.13|587.03|588.56|586.46|589.13|587.03|588.56|586.46|21
1733376590000|2024-12-05 05:29:50|588.55|586.45|588.54|586.44|588.55|586.45|588.46|586.36|12
1733376600000|2024-12-05 05:30:00|588.53|586.43|588.44|586.34|588.53|586.43|588.44|586.34|10
1733376610000|2024-12-05 05:30:10|588.43|586.33|588.49|586.39|588.5|586.4|588.37|586.27|13
1733376620000|2024-12-05 05:30:20|588.48|586.38|588.39|586.29|588.48|586.38|588.21|586.11|19
1733376630000|2024-12-05 05:30:30|588.38|586.28|588.26|586.16|588.38|586.28|588.26|586.16|15
1733376640000|2024-12-05 05:30:40|588.25|586.15|587.94|585.84|588.25|586.15|587.94|585.84|16
1733376650000|2024-12-05 05:30:50|587.93|585.83|587.7|585.6|587.93|585.83|587.63|585.53|18
1733376660000|2024-12-05 05:31:00|587.84|585.74|587.73|585.63|587.85|585.75|587.73|585.63|14
1733376670000|2024-12-05 05:31:10|587.72|585.62|587.23|585.13|587.72|585.62|587.23|585.13|22
1733376680000|2024-12-05 05:31:20|587.22|585.12|586.64|584.54|587.22|585.12|586.64|584.54|21
1733376690000|2024-12-05 05:31:30|586.63|584.53|585.8|583.7|586.63|584.53|585.8|583.7|29
1733376700000|2024-12-05 05:31:40|585.79|583.69|585.56|583.46|585.79|583.69|585.56|583.46|24
1733376710000|2024-12-05 05:31:50|585.55|583.45|585.56|583.46|585.59|583.49|585.49|583.39|13
1733376720000|2024-12-05 05:32:00|585.55|583.45|585.92|583.82|586.19|584.09|585.55|583.45|25
1733376730000|2024-12-05 05:32:10|586.06|583.96|586.05|583.95|586.11|584.01|586.03|583.93|16
1733376740000|2024-12-05 05:32:20|586.04|583.94|586.21|584.11|586.22|584.12|585.95|583.85|20
1733376750000|2024-12-05 05:32:30|586.2|584.1|586.16|584.06|586.35|584.25|586.16|584.06|21
1733376760000|2024-12-05 05:32:40|586.17|584.07|586.24|584.14|586.27|584.17|586.17|584.07|18
1733376770000|2024-12-05 05:32:50|586.23|584.13|585.84|583.74|586.23|584.13|585.84|583.74|22
1733376780000|2024-12-05 05:33:00|585.83|583.73|585.69|583.59|585.83|583.73|585.67|583.57|22
1733376790000|2024-12-05 05:33:10|585.68|583.58|586.01|583.91|586.05|583.95|585.67|583.57|18
1733376800000|2024-12-05 05:33:20|586|583.9|585.85|583.75|586|583.9|585.85|583.75|16
1733376810000|2024-12-05 05:33:30|585.86|583.76|586.08|583.98|586.09|583.99|585.8|583.7|17
1733376820000|2024-12-05 05:33:40|586.15|584.05|586.37|584.27|586.37|584.27|586.1|584|11
1733376830000|2024-12-05 05:33:50|586.38|584.28|586.82|584.72|586.82|584.72|586.38|584.28|23
1733376840000|2024-12-05 05:34:00|586.83|584.73|586.89|584.79|587.08|584.98|586.83|584.73|24
1733376850000|2024-12-05 05:34:10|586.88|584.78|586.83|584.73|586.88|584.78|586.71|584.61|23
1733376860000|2024-12-05 05:34:20|586.87|584.77|586.83|584.73|586.9|584.8|586.83|584.73|17
1733376870000|2024-12-05 05:34:30|586.82|584.72|586.88|584.78|586.88|584.78|586.75|584.65|14
1733376880000|2024-12-05 05:34:40|586.87|584.77|586.69|584.59|586.87|584.77|586.69|584.59|16
1733376890000|2024-12-05 05:34:50|586.83|584.73|587.06|584.96|587.07|584.97|586.77|584.67|14
1733376900000|2024-12-05 05:35:00|587.05|584.95|587.12|585.02|587.13|585.03|586.99|584.89|14
1733376910000|2024-12-05 05:35:10|587.11|585.01|587.21|585.11|587.22|585.12|587.08|584.98|16
1733376920000|2024-12-05 05:35:20|587.2|585.1|587.33|585.23|587.36|585.26|587.17|585.07|19
1733376930000|2024-12-05 05:35:30|587.44|585.34|587.54|585.44|587.55|585.45|587.43|585.33|14
1733376940000|2024-12-05 05:35:40|587.53|585.43|587.38|585.28|587.53|585.43|587.38|585.28|21
1733376950000|2024-12-05 05:35:50|587.37|585.27|586.96|584.86|587.37|585.27|586.96|584.86|23
1733376960000|2024-12-05 05:36:00|586.95|584.85|586.89|584.79|586.95|584.85|586.82|584.72|15
1733376970000|2024-12-05 05:36:10|586.88|584.78|586.4|584.3|586.88|584.78|586.4|584.3|20
1733376980000|2024-12-05 05:36:20|586.39|584.29|586.1|584|586.39|584.29|586.1|584|20
1733376990000|2024-12-05 05:36:30|586.09|583.99|585.7|583.6|586.09|583.99|585.7|583.6|23
1733377000000|2024-12-05 05:36:40|585.69|583.59|585.55|583.45|585.69|583.59|585.48|583.38|15
1733377010000|2024-12-05 05:36:50|585.64|583.54|586.06|583.96|586.21|584.11|585.63|583.53|22
1733377020000|2024-12-05 05:37:00|586.07|583.97|586.34|584.24|586.36|584.26|586.07|583.97|20
1733377030000|2024-12-05 05:37:10|586.35|584.25|586.42|584.32|586.48|584.38|586.32|584.22|16
1733377040000|2024-12-05 05:37:20|586.41|584.31|586.79|584.69|586.79|584.69|586.41|584.31|21
1733377050000|2024-12-05 05:37:30|586.78|584.68|586.86|584.76|586.9|584.8|586.78|584.68|16
1733377060000|2024-12-05 05:37:40|586.85|584.75|586.87|584.77|586.9|584.8|586.83|584.73|13
1733377070000|2024-12-05 05:37:50|586.86|584.76|586.9|584.8|586.92|584.82|586.82|584.72|14
1733377080000|2024-12-05 05:38:00|586.89|584.79|586.86|584.76|586.89|584.79|586.86|584.76|10
1733377090000|2024-12-05 05:38:10|587.04|584.94|586.85|584.75|587.14|585.04|586.85|584.75|20
1733377100000|2024-12-05 05:38:20|586.84|584.74|586.81|584.71|586.84|584.74|586.76|584.66|12
1733377110000|2024-12-05 05:38:30|586.8|584.7|586.78|584.68|586.8|584.7|586.74|584.64|11
1733377120000|2024-12-05 05:38:40|586.77|584.67|586.46|584.36|586.77|584.67|586.45|584.35|17
1733377130000|2024-12-05 05:38:50|586.45|584.35|586.43|584.33|586.51|584.41|586.42|584.32|13
1733377140000|2024-12-05 05:39:00|586.5|584.4|586.6|584.5|586.6|584.5|586.48|584.38|17
1733377150000|2024-12-05 05:39:10|586.59|584.49|586.12|584.02|586.59|584.49|586.12|584.02|19
1733377160000|2024-12-05 05:39:20|586.11|584.01|585.63|583.53|586.11|584.01|585.63|583.53|21
1733377170000|2024-12-05 05:39:30|585.62|583.52|585.09|582.99|585.62|583.52|585.09|582.99|19
1733377180000|2024-12-05 05:39:40|585.08|582.98|584.42|582.32|585.08|582.98|584.42|582.32|28
1733377190000|2024-12-05 05:39:50|584.4|582.3|584.26|582.16|584.4|582.3|584.26|582.16|15
1733377200000|2024-12-05 05:40:00|584.25|582.15|583.37|581.27|584.25|582.15|583.37|581.27|27
1733377210000|2024-12-05 05:40:10|583.36|581.26|582.25|580.15|583.36|581.26|582.05|579.95|28
1733377220000|2024-12-05 05:40:20|582.24|580.14|581.95|579.85|582.24|580.14|581.95|579.85|22
1733377230000|2024-12-05 05:40:30|581.94|579.84|581.91|579.81|582.01|579.91|581.9|579.8|16
1733377240000|2024-12-05 05:40:40|581.99|579.89|582.36|580.26|582.37|580.27|581.96|579.86|15
1733377250000|2024-12-05 05:40:50|582.37|580.27|582.42|580.32|582.52|580.42|582.37|580.27|15
1733377260000|2024-12-05 05:41:00|582.41|580.31|581.92|579.82|582.43|580.33|581.92|579.82|21
1733377270000|2024-12-05 05:41:10|581.91|579.81|581.99|579.89|582.14|580.04|581.86|579.76|23
1733377280000|2024-12-05 05:41:20|582.25|580.15|582.07|579.97|582.27|580.17|582.07|579.97|18
1733377290000|2024-12-05 05:41:30|582.06|579.96|581.68|579.58|582.06|579.96|581.68|579.58|28
1733377300000|2024-12-05 05:41:40|581.67|579.57|582.07|579.97|582.14|580.04|581.63|579.53|16
1733377310000|2024-12-05 05:41:50|582.08|579.98|581.99|579.89|582.1|580|581.99|579.89|17
1733377320000|2024-12-05 05:42:00|581.98|579.88|582.02|579.92|582.24|580.14|581.96|579.86|18
1733377330000|2024-12-05 05:42:10|582.01|579.91|582.19|580.09|582.25|580.15|581.49|579.39|20
1733377340000|2024-12-05 05:42:20|582.18|580.08|581.6|579.5|582.18|580.08|581.6|579.5|23
1733377350000|2024-12-05 05:42:30|581.59|579.49|580.99|578.89|581.59|579.49|580.99|578.89|29
1733377360000|2024-12-05 05:42:40|580.97|578.87|580.33|578.23|580.97|578.87|580.33|578.23|28
1733377370000|2024-12-05 05:42:50|580.32|578.22|580.11|578.01|580.32|578.22|580.11|578.01|23
1733377380000|2024-12-05 05:43:00|580.1|578|579.98|577.88|580.2|578.1|579.97|577.87|18
1733377390000|2024-12-05 05:43:10|579.91|577.81|579.64|577.54|579.91|577.81|579.51|577.41|24
1733377400000|2024-12-05 05:43:20|579.63|577.53|579.86|577.76|579.94|577.84|579.63|577.53|19
1733377410000|2024-12-05 05:43:30|579.85|577.75|580.45|578.35|580.45|578.35|579.85|577.75|24
1733377420000|2024-12-05 05:43:40|580.46|578.36|580.4|578.3|580.46|578.36|580.38|578.28|14
1733377430000|2024-12-05 05:43:50|580.41|578.31|580.77|578.67|580.8|578.7|580.41|578.31|17
1733377440000|2024-12-05 05:44:00|580.78|578.68|580.62|578.52|580.79|578.69|580.62|578.52|19
1733377450000|2024-12-05 05:44:10|580.61|578.51|580.36|578.26|580.62|578.52|580.36|578.26|17
1733377460000|2024-12-05 05:44:20|580.35|578.25|579.52|577.42|580.35|578.25|579.52|577.42|23
1733377470000|2024-12-05 05:44:30|579.51|577.41|579.38|577.28|579.51|577.41|579.38|577.28|20
1733377480000|2024-12-05 05:44:40|579.21|577.11|579.34|577.24|579.35|577.25|579.12|577.02|19
1733377490000|2024-12-05 05:44:50|579.35|577.25|578.74|576.64|579.36|577.26|578.67|576.57|20
1733377500000|2024-12-05 05:45:00|578.73|576.63|578.56|576.46|578.73|576.63|578.56|576.46|21
1733377510000|2024-12-05 05:45:10|578.55|576.45|578.36|576.26|578.58|576.48|578.36|576.26|17
1733377520000|2024-12-05 05:45:20|578.34|576.24|578.08|575.98|578.34|576.24|578.08|575.98|19
1733377530000|2024-12-05 05:45:30|578.07|575.97|577.74|575.64|578.07|575.97|577.74|575.64|15
1733377540000|2024-12-05 05:45:40|577.81|575.71|577.73|575.63|577.81|575.71|577.73|575.63|11
1733377550000|2024-12-05 05:45:50|577.72|575.62|577.61|575.51|577.72|575.62|577.61|575.51|16
1733377560000|2024-12-05 05:46:00|577.6|575.5|577.32|575.22|577.6|575.5|577.32|575.22|20
1733377570000|2024-12-05 05:46:10|577.31|575.21|576.8|574.7|577.31|575.21|576.8|574.7|17
1733377580000|2024-12-05 05:46:20|576.79|574.69|575.85|573.75|576.79|574.69|575.85|573.75|22
1733377590000|2024-12-05 05:46:30|575.84|573.74|576|573.9|576|573.9|575.67|573.57|23
1733377600000|2024-12-05 05:46:40|575.89|573.79|575.75|573.65|575.89|573.79|575.75|573.65|14
1733377610000|2024-12-05 05:46:50|575.74|573.64|575.72|573.62|575.83|573.73|575.72|573.62|15
1733377620000|2024-12-05 05:47:00|575.71|573.61|575.8|573.7|576.07|573.97|575.67|573.57|19
1733377630000|2024-12-05 05:47:10|575.72|573.62|576.42|574.32|576.42|574.32|575.37|573.27|23
1733377640000|2024-12-05 05:47:20|576.43|574.33|576.73|574.63|576.73|574.63|576.43|574.33|19
1733377650000|2024-12-05 05:47:30|576.74|574.64|577.11|575.01|577.11|575.01|576.74|574.64|18
1733377660000|2024-12-05 05:47:40|577.1|575|577.52|575.42|577.54|575.44|577.1|575|21
1733377670000|2024-12-05 05:47:50|577.51|575.41|577.77|575.67|577.77|575.67|577.51|575.41|15
1733377680000|2024-12-05 05:48:00|578.03|575.93|578.46|576.36|579.06|576.96|578.03|575.93|17
1733377690000|2024-12-05 05:48:10|578.45|576.35|578.56|576.46|578.69|576.59|578.41|576.31|20
1733377700000|2024-12-05 05:48:20|578.55|576.45|579.03|576.93|579.04|576.94|578.51|576.41|12
1733377710000|2024-12-05 05:48:30|579.02|576.92|578.83|576.73|579.02|576.92|578.83|576.73|19
1733377720000|2024-12-05 05:48:40|578.82|576.72|578.52|576.42|578.82|576.72|578.52|576.42|15
1733377730000|2024-12-05 05:48:50|578.51|576.41|578.63|576.53|578.64|576.54|578.42|576.32|13
1733377740000|2024-12-05 05:49:00|578.62|576.52|578.99|576.89|579.02|576.92|578.61|576.51|15
1733377750000|2024-12-05 05:49:10|578.98|576.88|578.92|576.82|578.99|576.89|578.92|576.82|13
1733377760000|2024-12-05 05:49:20|578.93|576.83|578.61|576.51|578.93|576.83|578.61|576.51|19
1733377770000|2024-12-05 05:49:30|578.62|576.52|579|576.9|579.02|576.92|578.62|576.52|18
1733377780000|2024-12-05 05:49:40|578.99|576.89|578.74|576.64|578.99|576.89|578.72|576.62|21
1733377790000|2024-12-05 05:49:50|578.75|576.65|578.49|576.39|578.76|576.66|578.49|576.39|15
1733377800000|2024-12-05 05:50:00|578.48|576.38|578.8|576.7|578.83|576.73|578.45|576.35|15
1733377810000|2024-12-05 05:50:10|578.79|576.69|578.73|576.63|578.79|576.69|578.71|576.61|15
1733377820000|2024-12-05 05:50:20|578.78|576.68|579.41|577.31|579.41|577.31|578.78|576.68|19
1733377830000|2024-12-05 05:50:30|579.4|577.3|579.58|577.48|579.66|577.56|579.33|577.23|17
1733377840000|2024-12-05 05:50:40|579.57|577.47|579.84|577.74|579.84|577.74|579.5|577.4|18
1733377850000|2024-12-05 05:50:50|579.83|577.73|579.98|577.88|580|577.9|579.83|577.73|16
1733377860000|2024-12-05 05:51:00|579.97|577.87|579.92|577.82|580|577.9|579.92|577.82|13
1733377870000|2024-12-05 05:51:10|579.91|577.81|579.64|577.54|579.91|577.81|579.64|577.54|19
1733377880000|2024-12-05 05:51:20|579.63|577.53|579.72|577.62|579.72|577.62|579.37|577.27|21
1733377890000|2024-12-05 05:51:30|579.84|577.74|579.99|577.89|580.09|577.99|579.84|577.74|18
1733377900000|2024-12-05 05:51:40|579.98|577.88|579.85|577.75|579.98|577.88|579.85|577.75|14
1733377910000|2024-12-05 05:51:50|579.84|577.74|579.74|577.64|579.84|577.74|579.72|577.62|16
1733377920000|2024-12-05 05:52:00|579.8|577.7|579.94|577.84|579.95|577.85|579.73|577.63|17
1733377930000|2024-12-05 05:52:10|579.95|577.85|580.08|577.98|580.2|578.1|579.91|577.81|18
1733377940000|2024-12-05 05:52:20|580.07|577.97|580.13|578.03|580.13|578.03|580|577.9|15
1733377950000|2024-12-05 05:52:30|580.11|578.01|580.16|578.06|580.21|578.11|580.06|577.96|17
1733377960000|2024-12-05 05:52:40|580.18|578.08|580.66|578.56|580.66|578.56|580.18|578.08|22
1733377970000|2024-12-05 05:52:50|580.65|578.55|580.84|578.74|580.84|578.74|580.64|578.54|20
1733377980000|2024-12-05 05:53:00|580.85|578.75|580.67|578.57|580.86|578.76|580.67|578.57|18
1733377990000|2024-12-05 05:53:10|580.66|578.56|580.91|578.81|581.05|578.95|580.62|578.52|21
1733378000000|2024-12-05 05:53:20|580.92|578.82|580.9|578.8|580.95|578.85|580.9|578.8|20
1733378010000|2024-12-05 05:53:30|580.89|578.79|580.98|578.88|581.02|578.92|580.84|578.74|16
1733378020000|2024-12-05 05:53:40|580.99|578.89|580.83|578.73|580.99|578.89|580.79|578.69|19
1733378030000|2024-12-05 05:53:50|580.82|578.72|580.85|578.75|581|578.9|580.81|578.71|21
1733378040000|2024-12-05 05:54:00|580.84|578.74|580.39|578.29|580.84|578.74|580.39|578.29|21
1733378050000|2024-12-05 05:54:10|580.38|578.28|580.4|578.3|580.43|578.33|580.35|578.25|9
1733378060000|2024-12-05 05:54:20|580.39|578.29|580.42|578.32|580.5|578.4|580.33|578.23|15
1733378070000|2024-12-05 05:54:30|580.41|578.31|579.99|577.89|580.41|578.31|579.99|577.89|16
1733378080000|2024-12-05 05:54:40|579.98|577.88|580.29|578.19|580.29|578.19|579.98|577.88|18
1733378090000|2024-12-05 05:54:50|580.3|578.2|580.51|578.41|580.54|578.44|580.3|578.2|13
1733378100000|2024-12-05 05:55:00|580.5|578.4|580.51|578.41|580.54|578.44|580.47|578.37|24
1733378110000|2024-12-05 05:55:10|580.5|578.4|580.62|578.52|580.63|578.53|580.38|578.28|15
1733378120000|2024-12-05 05:55:20|580.61|578.51|580.54|578.44|580.81|578.71|580.54|578.44|24
1733378130000|2024-12-05 05:55:30|580.53|578.43|580.28|578.18|580.53|578.43|580.28|578.18|26
1733378140000|2024-12-05 05:55:40|580.27|578.17|580.39|578.29|580.4|578.3|580.18|578.08|13
1733378150000|2024-12-05 05:55:50|580.38|578.28|580.37|578.27|580.4|578.3|580.3|578.2|13
1733378160000|2024-12-05 05:56:00|580.36|578.26|580.26|578.16|580.42|578.32|580.26|578.16|23
1733378170000|2024-12-05 05:56:10|580.28|578.18|580.38|578.28|580.4|578.3|580.27|578.17|11
1733378180000|2024-12-05 05:56:20|580.37|578.27|580.49|578.39|580.54|578.44|580.37|578.27|12
1733378190000|2024-12-05 05:56:30|580.48|578.38|580.49|578.39|580.55|578.45|580.43|578.33|23
1733378200000|2024-12-05 05:56:40|580.48|578.38|580.41|578.31|580.48|578.38|580.36|578.26|16
1733378210000|2024-12-05 05:56:50|580.4|578.3|580.23|578.13|580.4|578.3|580.11|578.01|22
1733378220000|2024-12-05 05:57:00|580.22|578.12|580.19|578.09|580.22|578.12|580.09|577.99|23
1733378230000|2024-12-05 05:57:10|580.18|578.08|580.36|578.26|580.41|578.31|580.13|578.03|25
1733378240000|2024-12-05 05:57:20|580.34|578.24|580.33|578.23|580.38|578.28|580.27|578.17|19
1733378250000|2024-12-05 05:57:30|580.32|578.22|580.37|578.27|580.4|578.3|580.32|578.22|15
1733378260000|2024-12-05 05:57:40|580.48|578.38|580.78|578.68|580.89|578.79|580.48|578.38|23
1733378270000|2024-12-05 05:57:50|580.84|578.74|580.85|578.75|580.92|578.82|580.84|578.74|17
1733378280000|2024-12-05 05:58:00|580.84|578.74|580.78|578.68|580.91|578.81|580.77|578.67|17
1733378290000|2024-12-05 05:58:10|580.77|578.67|580.92|578.82|580.93|578.83|580.77|578.67|16
1733378300000|2024-12-05 05:58:20|580.94|578.84|580.69|578.59|580.94|578.84|580.69|578.59|21
1733378310000|2024-12-05 05:58:30|580.68|578.58|580.62|578.52|580.68|578.58|580.58|578.48|20
1733378320000|2024-12-05 05:58:40|580.61|578.51|580.56|578.46|580.61|578.51|580.52|578.42|19
1733378330000|2024-12-05 05:58:50|580.55|578.45|580.53|578.43|580.55|578.45|580.52|578.42|6
1733378340000|2024-12-05 05:59:00|580.56|578.46|580.32|578.22|580.69|578.59|580.32|578.22|22
1733378350000|2024-12-05 05:59:10|580.31|578.21|580.41|578.31|580.43|578.33|580.22|578.12|17
1733378360000|2024-12-05 05:59:20|580.4|578.3|579.89|577.79|580.4|578.3|579.89|577.79|21
1733378370000|2024-12-05 05:59:30|579.9|577.8|579.7|577.6|580.13|578.03|579.7|577.6|25
1733378380000|2024-12-05 05:59:40|579.68|577.58|579.49|577.39|579.68|577.58|579.46|577.36|22
1733378390000|2024-12-05 05:59:50|579.53|577.43|579.67|577.57|579.8|577.7|579.5|577.4|22
1733378400000|2024-12-05 06:00:00|579.66|577.56|579.89|577.79|580|577.9|579.65|577.55|21
1733378410000|2024-12-05 06:00:10|579.88|577.78|579.94|577.84|579.97|577.87|579.8|577.7|13
1733378420000|2024-12-05 06:00:20|579.93|577.83|579.16|577.06|579.93|577.83|579.16|577.06|28
1733378430000|2024-12-05 06:00:30|579.15|577.05|579.2|577.1|579.45|577.35|579.15|577.05|14
1733378440000|2024-12-05 06:00:40|579.18|577.08|578.66|576.56|579.18|577.08|578.62|576.52|32
1733378450000|2024-12-05 06:00:50|578.65|576.55|579.42|577.32|579.42|577.32|578.65|576.55|22
1733378460000|2024-12-05 06:01:00|579.41|577.31|579.56|577.46|579.61|577.51|579.41|577.31|23
1733378470000|2024-12-05 06:01:10|579.55|577.45|579.85|577.75|579.96|577.86|579.51|577.41|26
1733378480000|2024-12-05 06:01:20|579.96|577.86|580.29|578.19|580.3|578.2|579.96|577.86|15
1733378490000|2024-12-05 06:01:30|580.28|578.18|581.2|579.1|581.34|579.24|580.28|578.18|20
1733378500000|2024-12-05 06:01:40|581.19|579.09|580.99|578.89|581.19|579.09|580.99|578.89|16
1733378510000|2024-12-05 06:01:50|580.98|578.88|580.65|578.55|580.98|578.88|580.65|578.55|25
1733378520000|2024-12-05 06:02:00|580.64|578.54|580.79|578.69|580.84|578.74|580.5|578.4|26
1733378530000|2024-12-05 06:02:10|580.92|578.82|580.56|578.46|580.92|578.82|580.56|578.46|27
1733378540000|2024-12-05 06:02:20|580.55|578.45|579.93|577.83|580.55|578.45|579.93|577.83|24
1733378550000|2024-12-05 06:02:30|579.92|577.82|579.35|577.25|579.92|577.82|579.35|577.25|29
1733378560000|2024-12-05 06:02:40|579.34|577.24|579.62|577.52|579.7|577.6|579.28|577.18|24
1733378570000|2024-12-05 06:02:50|579.61|577.51|579.66|577.56|579.71|577.61|579.59|577.49|18
1733378580000|2024-12-05 06:03:00|579.65|577.55|579.67|577.57|579.72|577.62|579.61|577.51|18
1733378590000|2024-12-05 06:03:10|579.66|577.56|579.68|577.58|579.74|577.64|579.57|577.47|18
1733378600000|2024-12-05 06:03:20|579.67|577.57|579.93|577.83|579.98|577.88|579.65|577.55|15
1733378610000|2024-12-05 06:03:30|579.92|577.82|580.75|578.65|580.75|578.65|579.91|577.81|24
1733378620000|2024-12-05 06:03:40|580.77|578.67|580.9|578.8|580.98|578.88|580.77|578.67|19
1733378630000|2024-12-05 06:03:50|580.94|578.84|581.2|579.1|581.25|579.15|580.94|578.84|22
1733378640000|2024-12-05 06:04:00|581.19|579.09|580.63|578.53|581.19|579.09|580.63|578.53|25
1733378650000|2024-12-05 06:04:10|580.62|578.52|580.28|578.18|580.62|578.52|580.14|578.04|25
1733378660000|2024-12-05 06:04:20|580.27|578.17|580.13|578.03|580.27|578.17|580.05|577.95|21
1733378670000|2024-12-05 06:04:30|580.12|578.02|580.29|578.19|580.29|578.19|580.1|578|13
1733378680000|2024-12-05 06:04:40|580.23|578.13|580.23|578.13|580.26|578.16|580.14|578.04|15
1733378690000|2024-12-05 06:04:50|580.22|578.12|580.16|578.06|580.22|578.12|580.15|578.05|11
1733378700000|2024-12-05 06:05:00|580.23|578.13|580.41|578.31|580.41|578.31|580.16|578.06|16
1733378710000|2024-12-05 06:05:10|580.53|578.43|580.93|578.83|580.95|578.85|580.53|578.43|19
1733378720000|2024-12-05 06:05:20|580.94|578.84|580.87|578.77|581|578.9|580.84|578.74|18
1733378730000|2024-12-05 06:05:30|581|578.9|580.92|578.82|581.03|578.93|580.91|578.81|15
1733378740000|2024-12-05 06:05:40|580.91|578.81|581.09|578.99|581.1|579|580.88|578.78|13
1733378750000|2024-12-05 06:05:50|581.1|579|581.44|579.34|581.58|579.48|581.03|578.93|21
1733378760000|2024-12-05 06:06:00|581.45|579.35|581.31|579.21|581.45|579.35|581.31|579.21|17
1733378770000|2024-12-05 06:06:10|581.3|579.2|581.46|579.36|581.48|579.38|581.23|579.13|10
1733378780000|2024-12-05 06:06:20|581.45|579.35|581.58|579.48|581.59|579.49|581.38|579.28|16
1733378790000|2024-12-05 06:06:30|581.57|579.47|581.59|579.49|581.59|579.49|581.44|579.34|17
1733378800000|2024-12-05 06:06:40|581.58|579.48|581.58|579.48|581.59|579.49|581.52|579.42|13
1733378810000|2024-12-05 06:06:50|581.57|579.47|581.42|579.32|581.57|579.47|581.42|579.32|18
1733378820000|2024-12-05 06:07:00|581.41|579.31|581.45|579.35|581.51|579.41|581.22|579.12|18
1733378830000|2024-12-05 06:07:10|581.44|579.34|581.46|579.36|581.64|579.54|581.44|579.34|18
1733378840000|2024-12-05 06:07:20|581.4|579.3|580.82|578.72|581.4|579.3|580.82|578.72|27
1733378850000|2024-12-05 06:07:30|580.81|578.71|580.43|578.33|580.82|578.72|580.43|578.33|25
1733378860000|2024-12-05 06:07:40|580.42|578.32|580.31|578.21|580.42|578.32|580.31|578.21|12
1733378870000|2024-12-05 06:07:50|580.3|578.2|580.12|578.02|580.3|578.2|580.12|578.02|15
1733378880000|2024-12-05 06:08:00|580.11|578.01|579.94|577.84|580.11|578.01|579.93|577.83|11
1733378890000|2024-12-05 06:08:10|579.93|577.83|579.61|577.51|579.94|577.84|579.61|577.51|19
1733378900000|2024-12-05 06:08:20|579.6|577.5|579.14|577.04|579.6|577.5|579.14|577.04|19
1733378910000|2024-12-05 06:08:30|579.13|577.03|579.03|576.93|579.13|577.03|578.88|576.78|16
1733378920000|2024-12-05 06:08:40|579.08|576.98|579.16|577.06|579.3|577.2|579.07|576.97|20
1733378930000|2024-12-05 06:08:50|579.15|577.05|579.2|577.1|579.25|577.15|579.1|577|12
1733378940000|2024-12-05 06:09:00|579.19|577.09|579.67|577.57|579.71|577.61|579.16|577.06|19
1733378950000|2024-12-05 06:09:10|579.66|577.56|579.71|577.61|579.72|577.62|579.62|577.52|14
1733378960000|2024-12-05 06:09:20|579.7|577.6|579.99|577.89|579.99|577.89|579.65|577.55|16
1733378970000|2024-12-05 06:09:30|579.97|577.87|580.17|578.07|580.18|578.08|579.97|577.87|15
1733378980000|2024-12-05 06:09:40|580.16|578.06|580.3|578.2|580.37|578.27|580.11|578.01|17
1733378990000|2024-12-05 06:09:50|580.29|578.19|580.15|578.05|580.29|578.19|580.15|578.05|20
1733379000000|2024-12-05 06:10:00|580.14|578.04|580.36|578.26|580.36|578.26|580.08|577.98|16
1733379010000|2024-12-05 06:10:10|580.35|578.25|580.83|578.73|580.84|578.74|580.35|578.25|17
1733379020000|2024-12-05 06:10:20|580.82|578.72|580.75|578.65|580.84|578.74|580.75|578.65|15
1733379030000|2024-12-05 06:10:30|580.74|578.64|581.2|579.1|581.2|579.1|580.73|578.63|16
1733379040000|2024-12-05 06:10:40|581.19|579.09|581.16|579.06|581.19|579.09|581.14|579.04|10
1733379050000|2024-12-05 06:10:50|581.15|579.05|581.34|579.24|581.37|579.27|581.15|579.05|12
1733379060000|2024-12-05 06:11:00|581.35|579.25|581.43|579.33|581.48|579.38|581.3|579.2|13
1733379070000|2024-12-05 06:11:10|581.44|579.34|581.44|579.34|581.44|579.34|581.32|579.22|15
1733379080000|2024-12-05 06:11:20|581.42|579.32|581.11|579.01|581.42|579.32|581.11|579.01|21
1733379090000|2024-12-05 06:11:30|581.1|579|581.16|579.06|581.18|579.08|580.99|578.89|16
1733379100000|2024-12-05 06:11:40|581.15|579.05|581.02|578.92|581.15|579.05|581.02|578.92|16
1733379110000|2024-12-05 06:11:50|581|578.9|580.88|578.78|581|578.9|580.88|578.78|13
1733379120000|2024-12-05 06:12:00|580.87|578.77|580.55|578.45|580.87|578.77|580.55|578.45|16
1733379130000|2024-12-05 06:12:10|580.54|578.44|580.24|578.14|580.54|578.44|580.24|578.14|18
1733379140000|2024-12-05 06:12:20|580.23|578.13|580.38|578.28|580.41|578.31|580.18|578.08|11
1733379150000|2024-12-05 06:12:30|580.37|578.27|580.29|578.19|580.37|578.27|580.29|578.19|9
1733379160000|2024-12-05 06:12:40|580.28|578.18|580.31|578.21|580.53|578.43|580.27|578.17|6
1733379170000|2024-12-05 06:12:50|580.3|578.2|580.39|578.29|580.45|578.35|580.27|578.17|13
1733379180000|2024-12-05 06:13:00|580.58|578.48|580.45|578.35|580.58|578.48|580.45|578.35|13
1733379190000|2024-12-05 06:13:10|580.44|578.34|580.51|578.41|580.56|578.46|580.4|578.3|11
1733379200000|2024-12-05 06:13:20|580.5|578.4|580.73|578.63|580.73|578.63|580.45|578.35|11
1733379210000|2024-12-05 06:13:30|580.75|578.65|580.82|578.72|581.03|578.93|580.75|578.65|22
1733379220000|2024-12-05 06:13:40|580.81|578.71|580.49|578.39|580.81|578.71|580.49|578.39|18
1733379230000|2024-12-05 06:13:50|580.48|578.38|580.18|578.08|580.48|578.38|580.18|578.08|22
1733379240000|2024-12-05 06:14:00|580.17|578.07|579.68|577.58|580.17|578.07|579.68|577.58|19
1733379250000|2024-12-05 06:14:10|579.57|577.47|579.21|577.11|579.61|577.51|579.19|577.09|22
1733379260000|2024-12-05 06:14:20|579.2|577.1|579.31|577.21|579.36|577.26|579.2|577.1|15
1733379270000|2024-12-05 06:14:30|579.32|577.22|579.91|577.81|579.92|577.82|579.31|577.21|24
1733379280000|2024-12-05 06:14:40|579.9|577.8|579.65|577.55|579.91|577.81|579.65|577.55|14
1733379290000|2024-12-05 06:14:50|579.64|577.54|579.19|577.09|579.64|577.54|579.19|577.09|23
1733379300000|2024-12-05 06:15:00|579.18|577.08|579.27|577.17|579.28|577.18|579.13|577.03|10
1733379310000|2024-12-05 06:15:10|579.31|577.21|579.72|577.62|579.74|577.64|579.31|577.21|16
1733379320000|2024-12-05 06:15:20|579.73|577.63|580.57|578.47|580.59|578.49|579.73|577.63|26
1733379330000|2024-12-05 06:15:30|580.56|578.46|580.83|578.73|580.83|578.73|580.53|578.43|14
1733379340000|2024-12-05 06:15:40|580.84|578.74|581.1|579|581.13|579.03|580.84|578.74|18
1733379350000|2024-12-05 06:15:50|581.09|578.99|581.18|579.08|581.23|579.13|581.09|578.99|15
1733379360000|2024-12-05 06:16:00|581.17|579.07|581.3|579.2|581.47|579.37|581.15|579.05|24
1733379370000|2024-12-05 06:16:10|581.29|579.19|581.03|578.93|581.29|579.19|581.03|578.93|25
1733379380000|2024-12-05 06:16:20|581.02|578.92|580.99|578.89|581.02|578.92|580.93|578.83|11
1733379390000|2024-12-05 06:16:30|580.98|578.88|581.05|578.95|581.12|579.02|580.96|578.86|15
1733379400000|2024-12-05 06:16:40|581.04|578.94|580.22|578.12|581.04|578.94|580.22|578.12|23
1733379410000|2024-12-05 06:16:50|580.2|578.1|580.59|578.49|580.59|578.49|580.18|578.08|16
1733379420000|2024-12-05 06:17:00|580.6|578.5|580.63|578.53|580.67|578.57|580.6|578.5|19
1733379430000|2024-12-05 06:17:10|580.64|578.54|580.86|578.76|580.89|578.79|580.62|578.52|19
1733379440000|2024-12-05 06:17:20|580.85|578.75|580.72|578.62|580.85|578.75|580.72|578.62|15
1733379450000|2024-12-05 06:17:30|580.71|578.61|581.17|579.07|581.17|579.07|580.71|578.61|19
1733379460000|2024-12-05 06:17:40|581.16|579.06|581.5|579.4|581.5|579.4|581.16|579.06|16
1733379470000|2024-12-05 06:17:50|581.51|579.41|581.51|579.41|581.7|579.6|581.51|579.41|11
1733379480000|2024-12-05 06:18:00|581.5|579.4|581.65|579.55|581.73|579.63|581.48|579.38|14
1733379490000|2024-12-05 06:18:10|581.64|579.54|581.01|578.91|581.64|579.54|581.01|578.91|24
1733379500000|2024-12-05 06:18:20|580.99|578.89|580.25|578.15|580.99|578.89|580.21|578.11|35
1733379510000|2024-12-05 06:18:30|580.24|578.14|579.54|577.44|580.24|578.14|579.54|577.44|27
1733379520000|2024-12-05 06:18:40|579.53|577.43|579.03|576.93|579.53|577.43|579.03|576.93|26
1733379530000|2024-12-05 06:18:50|579.02|576.92|578.33|576.23|579.02|576.92|578.33|576.23|26
1733379540000|2024-12-05 06:19:00|578.32|576.22|577.92|575.82|578.32|576.22|577.92|575.82|20
1733379550000|2024-12-05 06:19:10|577.91|575.81|577.55|575.45|577.91|575.81|577.55|575.45|24
1733379560000|2024-12-05 06:19:20|577.54|575.44|577.33|575.23|577.54|575.44|577.09|574.99|25
1733379570000|2024-12-05 06:19:30|577.32|575.22|576.97|574.87|577.32|575.22|576.97|574.87|24
1733379580000|2024-12-05 06:19:40|576.96|574.86|576.54|574.44|576.96|574.86|576.54|574.44|25
1733379590000|2024-12-05 06:19:50|576.53|574.43|576.59|574.49|576.67|574.57|576.48|574.38|16
1733379600000|2024-12-05 06:20:00|576.58|574.48|576.78|574.68|576.78|574.68|576.55|574.45|17
1733379610000|2024-12-05 06:20:10|576.77|574.67|576.87|574.77|576.88|574.78|576.77|574.67|10
1733379620000|2024-12-05 06:20:20|576.86|574.76|576.61|574.51|576.86|574.76|576.6|574.5|17
1733379630000|2024-12-05 06:20:30|576.6|574.5|576.59|574.49|576.72|574.62|576.53|574.43|22
1733379640000|2024-12-05 06:20:40|576.58|574.48|576.36|574.26|576.58|574.48|576.36|574.26|20
1733379650000|2024-12-05 06:20:50|576.35|574.25|576.7|574.6|576.75|574.65|576.3|574.2|17
1733379660000|2024-12-05 06:21:00|576.69|574.59|577.13|575.03|577.13|575.03|576.67|574.57|16
1733379670000|2024-12-05 06:21:10|577.14|575.04|577.72|575.62|577.79|575.69|577.13|575.03|17
1733379680000|2024-12-05 06:21:20|577.71|575.61|577.35|575.25|577.71|575.61|577.35|575.25|22
1733379690000|2024-12-05 06:21:30|577.34|575.24|576.84|574.74|577.34|575.24|576.84|574.74|22
1733379700000|2024-12-05 06:21:40|576.83|574.73|576.59|574.49|576.83|574.73|576.59|574.49|21
1733379710000|2024-12-05 06:21:50|576.58|574.48|576.35|574.25|576.58|574.48|576.35|574.25|16
1733379720000|2024-12-05 06:22:00|576.58|574.48|577.7|575.6|577.7|575.6|576.51|574.41|20
1733379730000|2024-12-05 06:22:10|577.69|575.59|577.97|575.87|577.97|575.87|577.69|575.59|18
1733379740000|2024-12-05 06:22:20|577.98|575.88|578.44|576.34|578.44|576.34|577.98|575.88|20
1733379750000|2024-12-05 06:22:30|578.55|576.45|578.98|576.88|578.98|576.88|578.55|576.45|20
1733379760000|2024-12-05 06:22:40|578.97|576.87|579.3|577.2|579.3|577.2|578.93|576.83|25
1733379770000|2024-12-05 06:22:50|579.31|577.21|579.34|577.24|579.46|577.36|579.31|577.21|20
1733379780000|2024-12-05 06:23:00|579.35|577.25|579.64|577.54|579.69|577.59|579.34|577.24|17
1733379790000|2024-12-05 06:23:10|579.63|577.53|579.65|577.55|579.69|577.59|579.57|577.47|17
1733379800000|2024-12-05 06:23:20|579.64|577.54|579.76|577.66|579.87|577.77|579.61|577.51|17
1733379810000|2024-12-05 06:23:30|579.77|577.67|580.1|578|580.1|578|579.72|577.62|16
1733379820000|2024-12-05 06:23:40|580.09|577.99|580.23|578.13|580.24|578.14|580|577.9|17
1733379830000|2024-12-05 06:23:50|580.22|578.12|580.25|578.15|580.26|578.16|580.13|578.03|15
1733379840000|2024-12-05 06:24:00|580.26|578.16|580.38|578.28|580.39|578.29|580.26|578.16|13
1733379850000|2024-12-05 06:24:10|580.37|578.27|580.33|578.23|580.37|578.27|580.33|578.23|9
1733379860000|2024-12-05 06:24:20|580.32|578.22|580.46|578.36|580.47|578.37|580.23|578.13|20
1733379870000|2024-12-05 06:24:30|580.45|578.35|580.72|578.62|580.74|578.64|580.45|578.35|12
1733379880000|2024-12-05 06:24:40|580.77|578.67|580.89|578.79|580.89|578.79|580.77|578.67|17
1733379890000|2024-12-05 06:24:50|580.9|578.8|580.77|578.67|580.9|578.8|580.76|578.66|17
1733379900000|2024-12-05 06:25:00|580.76|578.66|580.75|578.65|580.76|578.66|580.74|578.64|6
1733379910000|2024-12-05 06:25:10|580.74|578.64|580.83|578.73|580.86|578.76|580.72|578.62|11
1733379920000|2024-12-05 06:25:20|580.82|578.72|580.81|578.71|580.82|578.72|580.73|578.63|20
1733379930000|2024-12-05 06:25:30|580.8|578.7|580.45|578.35|580.81|578.71|580.45|578.35|21
1733379940000|2024-12-05 06:25:40|580.44|578.34|580.14|578.04|580.44|578.34|580.14|578.04|19
1733379950000|2024-12-05 06:25:50|580.12|578.02|580.28|578.18|580.29|578.19|579.92|577.82|24
1733379960000|2024-12-05 06:26:00|580.32|578.22|580.27|578.17|580.35|578.25|580.27|578.17|18
1733379970000|2024-12-05 06:26:10|580.26|578.16|580.09|577.99|580.26|578.16|580.09|577.99|18
1733379980000|2024-12-05 06:26:20|580.08|577.98|580.01|577.91|580.08|577.98|580|577.9|8
1733379990000|2024-12-05 06:26:30|580|577.9|580.13|578.03|580.14|578.04|579.98|577.88|11
1733380000000|2024-12-05 06:26:40|580.14|578.04|580.46|578.36|580.94|578.84|580.14|578.04|10
1733380010000|2024-12-05 06:26:50|580.45|578.35|580.53|578.43|580.57|578.47|580.23|578.13|26
1733380020000|2024-12-05 06:27:00|580.52|578.42|580.43|578.33|580.56|578.46|580.43|578.33|17
1733380030000|2024-12-05 06:27:10|580.42|578.32|580.16|578.06|580.42|578.32|580.15|578.05|20
1733380040000|2024-12-05 06:27:20|580.18|578.08|580.59|578.49|580.6|578.5|580.18|578.08|12
1733380050000|2024-12-05 06:27:30|580.58|578.48|580.68|578.58|580.69|578.59|580.56|578.46|16
1733380060000|2024-12-05 06:27:40|580.67|578.57|580.75|578.65|580.75|578.65|580.67|578.57|11
1733380070000|2024-12-05 06:27:50|580.74|578.64|580.9|578.8|580.9|578.8|580.74|578.64|15
1733380080000|2024-12-05 06:28:00|580.91|578.81|581.07|578.97|581.15|579.05|580.91|578.81|18
1733380090000|2024-12-05 06:28:10|581.08|578.98|581.23|579.13|581.24|579.14|581.07|578.97|13
1733380100000|2024-12-05 06:28:20|581.22|579.12|581.3|579.2|581.3|579.2|581.22|579.12|8
1733380110000|2024-12-05 06:28:30|581.31|579.21|581.2|579.1|581.32|579.22|581.2|579.1|13
1733380120000|2024-12-05 06:28:40|581.19|579.09|581.03|578.93|581.19|579.09|580.96|578.86|22
1733380130000|2024-12-05 06:28:50|581.02|578.92|585.38|583.28|585.41|583.31|580.96|578.86|27
1733380140000|2024-12-05 06:29:00|585.35|583.25|586.49|584.39|587.57|585.47|585.18|583.08|26
1733380150000|2024-12-05 06:29:10|586.48|584.38|589.1|587|589.11|587.01|586.48|584.38|34
1733380160000|2024-12-05 06:29:20|589.09|586.99|589.15|587.05|589.29|587.19|589.08|586.98|22
1733380170000|2024-12-05 06:29:30|589.14|587.04|591.48|589.38|591.48|589.38|589.06|586.96|31
1733380180000|2024-12-05 06:29:40|591.49|589.39|595.22|593.12|595.6|593.5|591.49|589.39|33
1733380190000|2024-12-05 06:29:50|595.23|593.13|599.29|597.19|600.99|598.89|595.23|593.13|25
1733380200000|2024-12-05 06:30:00|599.27|597.17|597.84|595.74|599.27|597.17|597.84|595.74|33
1733380210000|2024-12-05 06:30:10|597.83|595.73|596.37|594.27|597.83|595.73|596.37|594.27|35
1733380220000|2024-12-05 06:30:20|596.35|594.25|596.17|594.07|596.35|594.25|595.88|593.78|23
1733380230000|2024-12-05 06:30:30|600.06|597.96|600.67|598.57|601.33|599.23|600.06|597.96|14
1733380240000|2024-12-05 06:30:40|600.68|598.58|600.72|598.62|600.72|598.62|600.68|598.58|7
1733380250000|2024-12-05 06:30:50|600.71|598.61|601.75|599.65|601.77|599.67|600.71|598.61|10
1733380260000|2024-12-05 06:31:00|601.74|599.64|604.36|602.26|604.42|602.32|601.23|599.13|27
1733380270000|2024-12-05 06:31:10|604.35|602.25|606.28|604.18|606.72|604.62|604.33|602.23|16
1733380280000|2024-12-05 06:31:20|606.29|604.19|606.89|604.79|606.91|604.81|606.22|604.12|14
1733380290000|2024-12-05 06:31:30|606.88|604.78|606.72|604.62|606.88|604.78|606.72|604.62|17
1733380300000|2024-12-05 06:31:40|606.71|604.61|607.83|605.73|607.83|605.73|606.63|604.53|20
1733380310000|2024-12-05 06:31:50|607.82|605.72|608.51|606.41|608.51|606.41|607.72|605.62|16
1733380320000|2024-12-05 06:32:00|608.52|606.42|610.5|608.4|610.5|608.4|608.45|606.35|15
1733380330000|2024-12-05 06:32:10|611.03|608.93|611.09|608.99|611.12|609.02|611.02|608.92|16
1733380340000|2024-12-05 06:32:20|611.08|608.98|611.45|609.35|611.51|609.41|611.08|608.98|14
1733380350000|2024-12-05 06:32:30|611.44|609.34|611.22|609.12|611.44|609.34|611.22|609.12|21
1733380360000|2024-12-05 06:32:40|611.21|609.11|610.98|608.88|611.21|609.11|610.98|608.88|20
1733380370000|2024-12-05 06:32:50|610.97|608.87|611.09|608.99|611.09|608.99|610.79|608.69|24
1733380380000|2024-12-05 06:33:00|611.08|608.98|612.11|610.01|612.12|610.02|610.98|608.88|24
1733380390000|2024-12-05 06:33:10|612.1|610|611.97|609.87|612.1|610|611.97|609.87|14
1733380400000|2024-12-05 06:33:20|611.96|609.86|611.76|609.66|611.96|609.86|611.76|609.66|21
1733380410000|2024-12-05 06:33:30|611.75|609.65|611.15|609.05|611.75|609.65|611.15|609.05|26
1733380420000|2024-12-05 06:33:40|611.14|609.04|610.15|608.05|611.14|609.04|610.15|608.05|30
1733380430000|2024-12-05 06:33:50|609.81|607.71|608.04|605.94|609.81|607.71|608.04|605.94|27
1733380440000|2024-12-05 06:34:00|608.03|605.93|607.74|605.64|608.03|605.93|607.74|605.64|25
1733380450000|2024-12-05 06:34:10|607.73|605.63|607.02|604.92|607.73|605.63|606.9|604.8|23
1733380460000|2024-12-05 06:34:20|607.01|604.91|605.16|603.06|607.01|604.91|605.16|603.06|29
1733380470000|2024-12-05 06:34:30|605.12|603.02|604.17|602.07|605.12|603.02|604.17|602.07|30
1733380480000|2024-12-05 06:34:40|604.15|602.05|603.87|601.77|604.15|602.05|603.87|601.77|28
1733380490000|2024-12-05 06:34:50|603.85|601.75|603.56|601.46|603.85|601.75|603.56|601.46|28
1733380500000|2024-12-05 06:35:00|603.55|601.45|603.22|601.12|603.55|601.45|603.22|601.12|28
1733380510000|2024-12-05 06:35:10|603.21|601.11|602.9|600.8|603.21|601.11|602.9|600.8|29
1733380520000|2024-12-05 06:35:20|602.59|600.49|604.64|602.54|605.27|603.17|602.55|600.45|28
1733380530000|2024-12-05 06:35:30|604.63|602.53|604.75|602.65|604.86|602.76|604.6|602.5|20
1733380540000|2024-12-05 06:35:40|604.74|602.64|605.48|603.38|605.53|603.43|604.57|602.47|24
1733380550000|2024-12-05 06:35:50|605.47|603.37|605.66|603.56|605.66|603.56|605.4|603.3|20
1733380560000|2024-12-05 06:36:00|605.65|603.55|605.55|603.45|605.65|603.55|605.55|603.45|21
1733380570000|2024-12-05 06:36:10|605.54|603.44|604.39|602.29|605.61|603.51|604.39|602.29|25
1733380580000|2024-12-05 06:36:20|604.45|602.35|604.16|602.06|604.45|602.35|604.16|602.06|26
1733380590000|2024-12-05 06:36:30|604.15|602.05|603.77|601.67|604.15|602.05|603.77|601.67|29
1733380600000|2024-12-05 06:36:40|603.76|601.66|603|600.9|603.76|601.66|603|600.9|25
1733380610000|2024-12-05 06:36:50|602.99|600.89|602.1|600|602.99|600.89|602.1|600|31
1733380620000|2024-12-05 06:37:00|601.88|599.78|601.7|599.6|601.88|599.78|601.7|599.6|18
1733380630000|2024-12-05 06:37:10|601.68|599.58|601.45|599.35|601.68|599.58|601.45|599.35|23
1733380640000|2024-12-05 06:37:20|601.44|599.34|600.94|598.84|601.44|599.34|600.94|598.84|27
1733380650000|2024-12-05 06:37:30|600.93|598.83|600.72|598.62|600.93|598.83|600.72|598.62|20
1733380660000|2024-12-05 06:37:40|600.7|598.6|600.48|598.38|600.7|598.6|600.48|598.38|23
1733380670000|2024-12-05 06:37:50|600.74|598.64|599.95|597.85|600.74|598.64|599.95|597.85|27
1733380680000|2024-12-05 06:38:00|599.94|597.84|599.52|597.42|599.94|597.84|599.52|597.42|29
1733380690000|2024-12-05 06:38:10|599.51|597.41|599.48|597.38|599.51|597.41|599.27|597.17|26
1733380700000|2024-12-05 06:38:20|599.79|597.69|599.68|597.58|599.9|597.8|599.68|597.58|25
1733380710000|2024-12-05 06:38:30|599.67|597.57|599.38|597.28|599.67|597.57|599.38|597.28|28
1733380720000|2024-12-05 06:38:40|599.37|597.27|599.33|597.23|599.5|597.4|599.27|597.17|26
1733380730000|2024-12-05 06:38:50|599.32|597.22|599.39|597.29|599.57|597.47|599.27|597.17|25
1733380740000|2024-12-05 06:39:00|599.38|597.28|600.32|598.22|600.34|598.24|599.38|597.28|20
1733380750000|2024-12-05 06:39:10|600.31|598.21|600.45|598.35|600.46|598.36|600.13|598.03|20
1733380760000|2024-12-05 06:39:20|600.44|598.34|600.15|598.05|600.44|598.34|600.15|598.05|29
1733380770000|2024-12-05 06:39:30|600.14|598.04|599.59|597.49|600.14|598.04|599.59|597.49|28
1733380780000|2024-12-05 06:39:40|599.58|597.48|598.95|596.85|599.58|597.48|598.95|596.85|32
1733380790000|2024-12-05 06:39:50|598.96|596.86|602.29|600.19|602.29|600.19|598.96|596.86|18
1733380800000|2024-12-05 06:40:00|602.27|600.17|602.13|600.03|602.27|600.17|602.12|600.02|14
1733380810000|2024-12-05 06:40:10|602.12|600.02|602.05|599.95|602.12|600.02|602.05|599.95|9
1733380820000|2024-12-05 06:40:20|602.04|599.94|601.6|599.5|602.04|599.94|601.6|599.5|26
1733380830000|2024-12-05 06:40:30|601.61|599.51|602.08|599.98|602.31|600.21|601.61|599.51|23
1733380840000|2024-12-05 06:40:40|602.07|599.97|601.79|599.69|602.07|599.97|601.79|599.69|26
1733380850000|2024-12-05 06:40:50|601.78|599.68|602|599.9|602.02|599.92|601.71|599.61|23
1733380860000|2024-12-05 06:41:00|601.99|599.89|602.74|600.64|602.83|600.73|601.98|599.88|15
1733380870000|2024-12-05 06:41:10|602.73|600.63|602.81|600.71|602.81|600.71|602.56|600.46|19
1733380880000|2024-12-05 06:41:20|602.82|600.72|602.94|600.84|602.94|600.84|602.72|600.62|20
1733380890000|2024-12-05 06:41:30|602.93|600.83|603.5|601.4|603.5|601.4|602.93|600.83|16
1733380900000|2024-12-05 06:41:40|603.51|601.41|604.34|602.24|604.34|602.24|603.51|601.41|12
1733380910000|2024-12-05 06:41:50|604.35|602.25|604.4|602.3|604.42|602.32|604.35|602.25|17
1733380920000|2024-12-05 06:42:00|604.41|602.31|604.15|602.05|604.45|602.35|604.15|602.05|26
1733380930000|2024-12-05 06:42:10|604.14|602.04|602.88|600.78|604.14|602.04|602.88|600.78|29
1733380940000|2024-12-05 06:42:20|602.87|600.77|601.89|599.79|602.87|600.77|601.89|599.79|24
1733380950000|2024-12-05 06:42:30|601.84|599.74|600.89|598.79|601.84|599.74|600.89|598.79|33
1733380960000|2024-12-05 06:42:40|600.88|598.78|600.85|598.75|600.88|598.78|600.78|598.68|19
1733380970000|2024-12-05 06:42:50|600.84|598.74|601.24|599.14|601.34|599.24|600.81|598.71|17
1733380980000|2024-12-05 06:43:00|601.23|599.13|601.47|599.37|601.47|599.37|601.15|599.05|20
1733380990000|2024-12-05 06:43:10|601.49|599.39|601.55|599.45|601.55|599.45|601.49|599.39|15
1733381000000|2024-12-05 06:43:20|601.56|599.46|601.72|599.62|601.73|599.63|601.49|599.39|18
1733381010000|2024-12-05 06:43:30|601.7|599.6|601.13|599.03|601.7|599.6|601.13|599.03|28
1733381020000|2024-12-05 06:43:40|601.12|599.02|601.02|598.92|601.12|599.02|600.57|598.47|26
1733381030000|2024-12-05 06:43:50|601.03|598.93|601.32|599.22|601.32|599.22|601.02|598.92|18
1733381040000|2024-12-05 06:44:00|601.33|599.23|601.78|599.68|601.78|599.68|601.33|599.23|11
1733381050000|2024-12-05 06:44:10|601.77|599.67|604.43|602.33|604.43|602.33|601.77|599.67|23
1733381060000|2024-12-05 06:44:20|604.42|602.32|604.99|602.89|604.99|602.89|604.4|602.3|19
1733381070000|2024-12-05 06:44:30|605|602.9|604.88|602.78|605.03|602.93|604.88|602.78|15
1733381080000|2024-12-05 06:44:40|604.87|602.77|603.8|601.7|604.87|602.77|603.8|601.7|31
1733381090000|2024-12-05 06:44:50|603.79|601.69|603.49|601.39|603.79|601.69|603.49|601.39|30
1733381100000|2024-12-05 06:45:00|603.48|601.38|605.58|603.48|605.6|603.5|603.47|601.37|21
1733381110000|2024-12-05 06:45:10|606.38|604.28|609.01|606.91|609.01|606.91|606.38|604.28|37
1733381120000|2024-12-05 06:45:20|609|606.9|608.93|606.83|609|606.9|608.78|606.68|23
1733381130000|2024-12-05 06:45:30|609.47|607.37|610.57|608.47|610.58|608.48|609.47|607.37|28
1733381140000|2024-12-05 06:45:40|610.56|608.46|612.19|610.09|612.19|610.09|610.56|608.46|25
1733381150000|2024-12-05 06:45:50|612.2|610.1|612.23|610.13|612.25|610.15|612.2|610.1|14
1733381160000|2024-12-05 06:46:00|612.22|610.12|612|609.9|612.32|610.22|612|609.9|20
1733381170000|2024-12-05 06:46:10|611.99|609.89|611.99|609.89|612|609.9|611.79|609.69|21
1733381180000|2024-12-05 06:46:20|612.38|610.28|612.99|610.89|612.99|610.89|612.36|610.26|16
1733381190000|2024-12-05 06:46:30|612.98|610.88|612.82|610.72|612.99|610.89|612.82|610.72|22
1733381200000|2024-12-05 06:46:40|612.81|610.71|613.1|611|613.11|611.01|612.64|610.54|21
1733381210000|2024-12-05 06:46:50|613.09|610.99|612.55|610.45|613.09|610.99|612.55|610.45|27
1733381220000|2024-12-05 06:47:00|612.38|610.28|610.47|608.37|612.38|610.28|610.47|608.37|26
1733381230000|2024-12-05 06:47:10|610.46|608.36|610.27|608.17|610.46|608.36|610.27|608.17|19
1733381240000|2024-12-05 06:47:20|610.25|608.15|609.44|607.34|610.25|608.15|609.44|607.34|26
1733381250000|2024-12-05 06:47:30|609.43|607.33|609.2|607.1|609.43|607.33|609.2|607.1|24
1733381260000|2024-12-05 06:47:40|609.19|607.09|608.93|606.83|609.19|607.09|608.93|606.83|23
1733381270000|2024-12-05 06:47:50|608.92|606.82|608.36|606.26|608.92|606.82|608.36|606.26|26
1733381280000|2024-12-05 06:48:00|608.35|606.25|607.93|605.83|608.35|606.25|607.93|605.83|27
1733381290000|2024-12-05 06:48:10|607.92|605.82|607.61|605.51|607.92|605.82|607.61|605.51|29
1733381300000|2024-12-05 06:48:20|607.6|605.5|606.61|604.51|607.6|605.5|606.61|604.51|28
1733381310000|2024-12-05 06:48:30|606.6|604.5|606.33|604.23|606.6|604.5|606.33|604.23|27
1733381320000|2024-12-05 06:48:40|606.32|604.22|606.04|603.94|606.32|604.22|606.04|603.94|26
1733381330000|2024-12-05 06:48:50|606.03|603.93|606.13|604.03|606.21|604.11|605.9|603.8|27
1733381340000|2024-12-05 06:49:00|606.12|604.02|606.36|604.26|606.46|604.36|606.11|604.01|18
1733381350000|2024-12-05 06:49:10|606.34|604.24|606.43|604.33|606.55|604.45|606.18|604.08|28
1733381360000|2024-12-05 06:49:20|606.42|604.32|605.7|603.6|606.42|604.32|605.7|603.6|24
1733381370000|2024-12-05 06:49:30|605.69|603.59|605.6|603.5|605.69|603.59|605.6|603.5|14
1733381380000|2024-12-05 06:49:40|605.59|603.49|605.52|603.42|605.59|603.49|605.51|603.41|14
1733381390000|2024-12-05 06:49:50|605.51|603.41|605.61|603.51|605.7|603.6|605.36|603.26|22
1733381400000|2024-12-05 06:50:00|605.62|603.52|605.67|603.57|605.67|603.57|605.46|603.36|17
1733381410000|2024-12-05 06:50:10|605.65|603.55|606.34|604.24|606.37|604.27|605.62|603.52|20
1733381420000|2024-12-05 06:50:20|606.33|604.23|606.55|604.45|606.55|604.45|606.17|604.07|21
1733381430000|2024-12-05 06:50:30|606.63|604.53|606.5|604.4|606.63|604.53|606.45|604.35|23
1733381440000|2024-12-05 06:50:40|606.49|604.39|606.72|604.62|606.72|604.62|606.44|604.34|11
1733381450000|2024-12-05 06:50:50|606.71|604.61|607.04|604.94|607.06|604.96|606.67|604.57|16
1733381460000|2024-12-05 06:51:00|607.03|604.93|606.78|604.68|607.03|604.93|606.78|604.68|25
1733381470000|2024-12-05 06:51:10|606.77|604.67|606.63|604.53|606.77|604.67|606.63|604.53|21
1733381480000|2024-12-05 06:51:20|606.89|604.79|607.17|605.07|607.22|605.12|606.89|604.79|18
1733381490000|2024-12-05 06:51:30|607.16|605.06|606.66|604.56|607.16|605.06|606.65|604.55|30
1733381500000|2024-12-05 06:51:40|606.65|604.55|607.47|605.37|607.51|605.41|606.6|604.5|24
1733381510000|2024-12-05 06:51:50|607.46|605.36|607.62|605.52|607.77|605.67|607.41|605.31|22
1733381520000|2024-12-05 06:52:00|607.61|605.51|607.9|605.8|607.93|605.83|607.45|605.35|25
1733381530000|2024-12-05 06:52:10|607.89|605.79|607.78|605.68|607.89|605.79|607.78|605.68|21
1733381540000|2024-12-05 06:52:20|607.77|605.67|607.91|605.81|607.92|605.82|607.69|605.59|16
1733381550000|2024-12-05 06:52:30|607.9|605.8|606.73|604.63|607.9|605.8|606.73|604.63|21
1733381560000|2024-12-05 06:52:40|606.72|604.62|606.42|604.32|606.72|604.62|606.42|604.32|30
1733381570000|2024-12-05 06:52:50|606.41|604.31|606.15|604.05|606.41|604.31|606.15|604.05|25
1733381580000|2024-12-05 06:53:00|606.14|604.04|605.18|603.08|606.14|604.04|605.18|603.08|26
1733381590000|2024-12-05 06:53:10|605.17|603.07|604.9|602.8|605.17|603.07|604.9|602.8|24
1733381600000|2024-12-05 06:53:20|604.89|602.79|604.41|602.31|604.89|602.79|604.41|602.31|30
1733381610000|2024-12-05 06:53:30|604.4|602.3|604.19|602.09|604.4|602.3|604.19|602.09|20
1733381620000|2024-12-05 06:53:40|604.18|602.08|603.62|601.52|604.18|602.08|603.62|601.52|23
1733381630000|2024-12-05 06:53:50|603.94|601.84|603.2|601.1|603.94|601.84|603.2|601.1|26
1733381640000|2024-12-05 06:54:00|603.19|601.09|603.46|601.36|603.48|601.38|603.08|600.98|19
1733381650000|2024-12-05 06:54:10|603.45|601.35|603.39|601.29|603.45|601.35|603.38|601.28|16
1733381660000|2024-12-05 06:54:20|603.4|601.3|603.23|601.13|603.51|601.41|603.23|601.13|26
1733381670000|2024-12-05 06:54:30|603.22|601.12|602.8|600.7|603.22|601.12|602.8|600.7|31
1733381680000|2024-12-05 06:54:40|602.79|600.69|602.6|600.5|602.79|600.69|602.6|600.5|19
1733381690000|2024-12-05 06:54:50|602.59|600.49|600.06|597.96|602.59|600.49|600.06|597.96|28
1733381700000|2024-12-05 06:55:00|600.05|597.95|599.8|597.7|600.05|597.95|599.8|597.7|24
1733381710000|2024-12-05 06:55:10|599.79|597.69|599.75|597.65|599.95|597.85|599.66|597.56|28
1733381720000|2024-12-05 06:55:20|599.74|597.64|599.57|597.47|599.74|597.64|599.47|597.37|28
1733381730000|2024-12-05 06:55:30|599.56|597.46|600|597.9|600.09|597.99|599.4|597.3|27
1733381740000|2024-12-05 06:55:40|599.99|597.89|599.79|597.69|599.99|597.89|599.78|597.68|22
1733381750000|2024-12-05 06:55:50|599.78|597.68|599.19|597.09|599.78|597.68|599.19|597.09|24
1733381760000|2024-12-05 06:56:00|599.18|597.08|599.34|597.24|599.59|597.49|599.18|597.08|27
1733381770000|2024-12-05 06:56:10|599.33|597.23|598.13|596.03|599.33|597.23|598.13|596.03|27
1733381780000|2024-12-05 06:56:20|598.12|596.02|598.15|596.05|598.46|596.36|597.98|595.88|23
1733381790000|2024-12-05 06:56:30|598.14|596.04|598.18|596.08|598.22|596.12|598.01|595.91|26
1733381800000|2024-12-05 06:56:40|598.17|596.07|598.4|596.3|598.59|596.49|598.17|596.07|20
1733381810000|2024-12-05 06:56:50|598.8|596.7|598.7|596.6|598.86|596.76|598.7|596.6|18
1733381820000|2024-12-05 06:57:00|598.68|596.58|598.84|596.74|598.96|596.86|598.68|596.58|19
1733381830000|2024-12-05 06:57:10|598.83|596.73|598.89|596.79|598.93|596.83|598.76|596.66|22
1733381840000|2024-12-05 06:57:20|598.88|596.78|599.23|597.13|599.24|597.14|598.88|596.78|20
1733381850000|2024-12-05 06:57:30|599.24|597.14|599.04|596.94|599.25|597.15|599.04|596.94|22
1733381860000|2024-12-05 06:57:40|599.03|596.93|599.1|597|599.12|597.02|598.94|596.84|18
1733381870000|2024-12-05 06:57:50|599.09|596.99|599.31|597.21|599.35|597.25|599.06|596.96|17
1733381880000|2024-12-05 06:58:00|599.3|597.2|598.92|596.82|599.3|597.2|598.92|596.82|26
1733381890000|2024-12-05 06:58:10|598.91|596.81|598.81|596.71|598.91|596.81|598.8|596.7|18
1733381900000|2024-12-05 06:58:20|598.8|596.7|598.63|596.53|598.8|596.7|598.57|596.47|25
1733381910000|2024-12-05 06:58:30|598.62|596.52|598.77|596.67|598.85|596.75|598.29|596.19|22
1733381920000|2024-12-05 06:58:40|598.76|596.66|598.68|596.58|598.76|596.66|598.68|596.58|13
1733381930000|2024-12-05 06:58:50|598.67|596.57|598.78|596.68|598.85|596.75|598.67|596.57|14
1733381940000|2024-12-05 06:59:00|598.77|596.67|598.88|596.78|598.9|596.8|598.74|596.64|9
1733381950000|2024-12-05 06:59:10|598.87|596.77|598.81|596.71|598.87|596.77|598.73|596.63|20
1733381960000|2024-12-05 06:59:20|598.8|596.7|598.66|596.56|598.8|596.7|598.66|596.56|18
1733381970000|2024-12-05 06:59:30|598.65|596.55|598.88|596.78|599.36|597.26|598.65|596.55|12
1733381980000|2024-12-05 06:59:40|598.87|596.77|598.76|596.66|598.87|596.77|598.76|596.66|13
1733381990000|2024-12-05 06:59:50|598.75|596.65|598.74|596.64|598.92|596.82|598.74|596.64|23
1733382000000|2024-12-05 07:00:00|598.72|596.62|599.23|597.13|599.28|597.18|598.69|596.59|19
1733382010000|2024-12-05 07:00:10|599.22|597.12|599.41|597.31|599.42|597.32|599.16|597.06|16
1733382020000|2024-12-05 07:00:20|599.4|597.3|599.54|597.44|599.56|597.46|599.21|597.11|22
1733382030000|2024-12-05 07:00:30|599.53|597.43|599.5|597.4|599.64|597.54|599.49|597.39|18
1733382040000|2024-12-05 07:00:40|599.51|597.41|599.86|597.76|600|597.9|599.49|597.39|23
1733382050000|2024-12-05 07:00:50|599.85|597.75|599.74|597.64|599.91|597.81|599.74|597.64|20
1733382060000|2024-12-05 07:01:00|599.73|597.63|599.96|597.86|600.06|597.96|599.68|597.58|19
1733382070000|2024-12-05 07:01:10|599.69|597.59|599.39|597.29|599.69|597.59|599.39|597.29|29
1733382080000|2024-12-05 07:01:20|599.38|597.28|599.2|597.1|599.38|597.28|599.2|597.1|21
1733382090000|2024-12-05 07:01:30|599.19|597.09|599.31|597.21|599.33|597.23|599.17|597.07|8
1733382100000|2024-12-05 07:01:40|599.3|597.2|599.96|597.86|599.96|597.86|599.25|597.15|22
1733382110000|2024-12-05 07:01:50|600.08|597.98|599.91|597.81|600.17|598.07|599.91|597.81|25
1733382120000|2024-12-05 07:02:00|599.9|597.8|599.86|597.76|599.91|597.81|599.69|597.59|28
1733382130000|2024-12-05 07:02:10|599.85|597.75|599.9|597.8|600.08|597.98|599.83|597.73|16
1733382140000|2024-12-05 07:02:20|600.11|598.01|599.95|597.85|600.14|598.04|599.95|597.85|20
1733382150000|2024-12-05 07:02:30|599.94|597.84|599.77|597.67|599.94|597.84|599.76|597.66|20
1733382160000|2024-12-05 07:02:40|599.9|597.8|600.45|598.35|600.5|598.4|599.83|597.73|18
1733382170000|2024-12-05 07:02:50|600.44|598.34|600.28|598.18|600.47|598.37|600.28|598.18|19
1733382180000|2024-12-05 07:03:00|600.27|598.17|600.06|597.96|600.27|598.17|600.06|597.96|20
1733382190000|2024-12-05 07:03:10|600.05|597.95|599.72|597.62|600.05|597.95|599.72|597.62|20
1733382200000|2024-12-05 07:03:20|599.71|597.61|598.36|596.26|599.71|597.61|598.36|596.26|29
1733382210000|2024-12-05 07:03:30|598.35|596.25|598.21|596.11|598.35|596.25|598.21|596.11|15
1733382220000|2024-12-05 07:03:40|598.31|596.21|598.29|596.19|598.42|596.32|598.29|596.19|20
1733382230000|2024-12-05 07:03:50|598.28|596.18|597.83|595.73|598.28|596.18|597.83|595.73|22
1733382240000|2024-12-05 07:04:00|597.82|595.72|597.72|595.62|597.82|595.72|597.72|595.62|13
1733382250000|2024-12-05 07:04:10|597.71|595.61|598.12|596.02|598.12|596.02|597.26|595.16|22
1733382260000|2024-12-05 07:04:20|598.14|596.04|598.42|596.32|598.42|596.32|597.93|595.83|26
1733382270000|2024-12-05 07:04:30|598.44|596.34|598.26|596.16|598.44|596.34|598.26|596.16|17
1733382280000|2024-12-05 07:04:40|598.27|596.17|598.22|596.12|598.53|596.43|598.22|596.12|32
1733382290000|2024-12-05 07:04:50|598.21|596.11|597.9|595.8|598.21|596.11|597.9|595.8|25
1733382300000|2024-12-05 07:05:00|597.89|595.79|597.58|595.48|597.89|595.79|597.3|595.2|22
1733382310000|2024-12-05 07:05:10|597.57|595.47|597.48|595.38|597.57|595.47|597.47|595.37|14
1733382320000|2024-12-05 07:05:20|597.47|595.37|597.66|595.56|597.68|595.58|597.42|595.32|13
1733382330000|2024-12-05 07:05:30|597.67|595.57|598.43|596.33|598.43|596.33|597.66|595.56|22
1733382340000|2024-12-05 07:05:40|598.42|596.32|598.4|596.3|598.43|596.33|598.39|596.29|19
1733382350000|2024-12-05 07:05:50|598.39|596.29|598.5|596.4|598.57|596.47|598.39|596.29|10
1733382360000|2024-12-05 07:06:00|598.49|596.39|598.4|596.3|598.52|596.42|598.4|596.3|16
1733382370000|2024-12-05 07:06:10|598.39|596.29|598.76|596.66|598.77|596.67|598.37|596.27|13
1733382380000|2024-12-05 07:06:20|598.75|596.65|599.15|597.05|599.16|597.06|598.73|596.63|15
1733382390000|2024-12-05 07:06:30|599.17|597.07|599.37|597.27|599.37|597.27|599.17|597.07|12
1733382400000|2024-12-05 07:06:40|599.36|597.26|599.39|597.29|599.42|597.32|599.36|597.26|11
1733382410000|2024-12-05 07:06:50|599.38|597.28|599.66|597.56|599.66|597.56|599.24|597.14|20
1733382420000|2024-12-05 07:07:00|599.65|597.55|599.81|597.71|599.87|597.77|599.65|597.55|16
1733382430000|2024-12-05 07:07:10|599.8|597.7|599.92|597.82|599.93|597.83|599.78|597.68|15
1733382440000|2024-12-05 07:07:20|599.91|597.81|600.53|598.43|600.53|598.43|599.88|597.78|20
1733382450000|2024-12-05 07:07:30|600.55|598.45|600.53|598.43|600.58|598.48|600.53|598.43|15
1733382460000|2024-12-05 07:07:40|600.52|598.42|600.48|598.38|600.52|598.42|600.45|598.35|15
1733382470000|2024-12-05 07:07:50|600.49|598.39|600.35|598.25|600.49|598.39|600.35|598.25|17
1733382480000|2024-12-05 07:08:00|600.34|598.24|600.58|598.48|600.58|598.48|600.21|598.11|23
1733382490000|2024-12-05 07:08:10|600.57|598.47|600.96|598.86|601.1|599|600.56|598.46|16
1733382500000|2024-12-05 07:08:20|600.99|598.89|601.3|599.2|601.31|599.21|600.99|598.89|20
1733382510000|2024-12-05 07:08:30|601.31|599.21|601.57|599.47|601.74|599.64|601.29|599.19|20
1733382520000|2024-12-05 07:08:40|601.59|599.49|601.21|599.11|601.75|599.65|601.21|599.11|25
1733382530000|2024-12-05 07:08:50|601.2|599.1|600.92|598.82|601.2|599.1|600.92|598.82|26
1733382540000|2024-12-05 07:09:00|600.91|598.81|600.64|598.54|600.91|598.81|600.64|598.54|26
1733382550000|2024-12-05 07:09:10|600.63|598.53|600.62|598.52|600.69|598.59|600.53|598.43|16
1733382560000|2024-12-05 07:09:20|600.61|598.51|600.71|598.61|600.73|598.63|600.47|598.37|18
1733382570000|2024-12-05 07:09:30|600.7|598.6|600.28|598.18|600.7|598.6|600.28|598.18|25
1733382580000|2024-12-05 07:09:40|600.27|598.17|600.17|598.07|600.27|598.17|600.17|598.07|11
1733382590000|2024-12-05 07:09:50|600.16|598.06|599.72|597.62|600.16|598.06|599.72|597.62|18
1733382600000|2024-12-05 07:10:00|599.71|597.61|598.95|596.85|599.71|597.61|598.95|596.85|29
1733382610000|2024-12-05 07:10:10|598.94|596.84|599.01|596.91|599.03|596.93|598.9|596.8|14
1733382620000|2024-12-05 07:10:20|599|596.9|599.21|597.11|599.21|597.11|598.98|596.88|11
1733382630000|2024-12-05 07:10:30|599.2|597.1|599.31|597.21|599.36|597.26|599.19|597.09|16
1733382640000|2024-12-05 07:10:40|599.3|597.2|598.48|596.38|599.3|597.2|598.48|596.38|23
1733382650000|2024-12-05 07:10:50|598.47|596.37|598.18|596.08|598.47|596.37|598.18|596.08|27
1733382660000|2024-12-05 07:11:00|598.17|596.07|597.98|595.88|598.17|596.07|597.98|595.88|20
1733382670000|2024-12-05 07:11:10|597.97|595.87|596.85|594.75|597.97|595.87|596.85|594.75|28
1733382680000|2024-12-05 07:11:20|596.84|594.74|596.63|594.53|596.84|594.74|596.63|594.53|20
1733382690000|2024-12-05 07:11:30|596.62|594.52|596.89|594.79|596.89|594.79|596.62|594.52|16
1733382700000|2024-12-05 07:11:40|596.9|594.8|596.81|594.71|596.91|594.81|596.81|594.71|12
1733382710000|2024-12-05 07:11:50|596.8|594.7|597.21|595.11|597.21|595.11|596.75|594.65|21
1733382720000|2024-12-05 07:12:00|597.22|595.12|597.68|595.58|597.69|595.59|597.22|595.12|19
1733382730000|2024-12-05 07:12:10|597.67|595.57|597.7|595.6|597.79|595.69|597.66|595.56|14
1733382740000|2024-12-05 07:12:20|597.69|595.59|598.3|596.2|598.38|596.28|597.69|595.59|15
1733382750000|2024-12-05 07:12:30|598.29|596.19|598.47|596.37|598.6|596.5|598.29|596.19|20
1733382760000|2024-12-05 07:12:40|598.48|596.38|598.62|596.52|598.63|596.53|598.48|596.38|10
1733382770000|2024-12-05 07:12:50|598.61|596.51|599.44|597.34|599.57|597.47|598.58|596.48|23
1733382780000|2024-12-05 07:13:00|599.43|597.33|599.25|597.15|599.43|597.33|599.25|597.15|20
1733382790000|2024-12-05 07:13:10|599.24|597.14|599.07|596.97|599.24|597.14|599.07|596.97|19
1733382800000|2024-12-05 07:13:20|599.06|596.96|599.16|597.06|599.39|597.29|599.05|596.95|26
1733382810000|2024-12-05 07:13:30|599.15|597.05|599.08|596.98|599.15|597.05|599.05|596.95|16
1733382820000|2024-12-05 07:13:40|599.07|596.97|599.14|597.04|599.15|597.05|599.06|596.96|12
1733382830000|2024-12-05 07:13:50|599.27|597.17|599.16|597.06|599.27|597.17|599.16|597.06|12
1733382840000|2024-12-05 07:14:00|599.15|597.05|599.03|596.93|599.15|597.05|599.03|596.93|13
1733382850000|2024-12-05 07:14:10|599.02|596.92|598.53|596.43|599.02|596.92|598.53|596.43|20
1733382860000|2024-12-05 07:14:20|598.52|596.42|598.3|596.2|598.52|596.42|598.3|596.2|22
1733382870000|2024-12-05 07:14:30|598.29|596.19|597.8|595.7|598.29|596.19|597.78|595.68|12
1733382880000|2024-12-05 07:14:40|597.82|595.72|598.28|596.18|598.28|596.18|597.82|595.72|15
1733382890000|2024-12-05 07:14:50|598.29|596.19|598.66|596.56|598.7|596.6|598.29|596.19|18
1733382900000|2024-12-05 07:15:00|598.65|596.55|598.63|596.53|598.65|596.55|598.52|596.42|16
1733382910000|2024-12-05 07:15:10|598.62|596.52|598.76|596.66|598.79|596.69|598.61|596.51|20
1733382920000|2024-12-05 07:15:20|598.75|596.65|598.7|596.6|598.81|596.71|598.7|596.6|17
1733382930000|2024-12-05 07:15:30|598.69|596.59|598.74|596.64|598.94|596.84|598.68|596.58|13
1733382940000|2024-12-05 07:15:40|598.75|596.65|598.79|596.69|598.81|596.71|598.74|596.64|10
1733382950000|2024-12-05 07:15:50|598.78|596.68|598.38|596.28|598.78|596.68|598.38|596.28|14
1733382960000|2024-12-05 07:16:00|598.37|596.27|598.09|595.99|598.37|596.27|598.09|595.99|23
1733382970000|2024-12-05 07:16:10|598.08|595.98|598.03|595.93|598.08|595.98|597.97|595.87|16
1733382980000|2024-12-05 07:16:20|598.02|595.92|597.93|595.83|598.11|596.01|597.93|595.83|19
1733382990000|2024-12-05 07:16:30|597.92|595.82|597.87|595.77|597.92|595.82|597.87|595.77|6
1733383000000|2024-12-05 07:16:40|597.86|595.76|597.48|595.38|597.86|595.76|597.48|595.38|28
1733383010000|2024-12-05 07:16:50|597.47|595.37|596.82|594.72|597.47|595.37|596.82|594.72|27
1733383020000|2024-12-05 07:17:00|596.83|594.73|597.29|595.19|597.29|595.19|596.83|594.73|19
1733383030000|2024-12-05 07:17:10|597.3|595.2|597.5|595.4|597.52|595.42|597.28|595.18|16
1733383040000|2024-12-05 07:17:20|597.49|595.39|597.79|595.69|598.01|595.91|597.49|595.39|27
1733383050000|2024-12-05 07:17:30|597.78|595.68|597.68|595.58|597.78|595.68|597.67|595.57|17
1733383060000|2024-12-05 07:17:40|597.67|595.57|597.36|595.26|597.67|595.57|597.36|595.26|20
1733383070000|2024-12-05 07:17:50|597.35|595.25|597.11|595.01|597.35|595.25|597.11|595.01|18
1733383080000|2024-12-05 07:18:00|597.1|595|597.1|595|597.32|595.22|597.08|594.98|23
1733383090000|2024-12-05 07:18:10|597.09|594.99|596.47|594.37|597.09|594.99|596.03|593.93|29
1733383100000|2024-12-05 07:18:20|596.44|594.34|596.59|594.49|596.89|594.79|596.44|594.34|29
1733383110000|2024-12-05 07:18:30|596.58|594.48|597.07|594.97|597.07|594.97|596.58|594.48|15
1733383120000|2024-12-05 07:18:40|597.16|595.06|597.58|595.48|597.58|595.48|597.1|595|19
1733383130000|2024-12-05 07:18:50|597.59|595.49|597.52|595.42|597.59|595.49|597.52|595.42|16
1733383140000|2024-12-05 07:19:00|597.51|595.41|597.6|595.5|597.69|595.59|597.5|595.4|18
1733383150000|2024-12-05 07:19:10|597.59|595.49|597.47|595.37|597.59|595.49|597.47|595.37|15
1733383160000|2024-12-05 07:19:20|597.46|595.36|597.61|595.51|597.65|595.55|597.41|595.31|18
1733383170000|2024-12-05 07:19:30|597.6|595.5|597.66|595.56|597.66|595.56|597.5|595.4|16
1733383180000|2024-12-05 07:19:40|597.65|595.55|597.71|595.61|597.76|595.66|597.62|595.52|17
1733383190000|2024-12-05 07:19:50|597.78|595.68|597.71|595.61|597.84|595.74|597.71|595.61|18
1733383200000|2024-12-05 07:20:00|597.7|595.6|597.58|595.48|597.7|595.6|597.57|595.47|17
1733383210000|2024-12-05 07:20:10|597.57|595.47|597.76|595.66|597.78|595.68|597.57|595.47|12
1733383220000|2024-12-05 07:20:20|597.77|595.67|597.6|595.5|597.9|595.8|597.6|595.5|25
1733383230000|2024-12-05 07:20:30|597.59|595.49|597.3|595.2|597.59|595.49|597.29|595.19|24
1733383240000|2024-12-05 07:20:40|597.29|595.19|597.51|595.41|597.51|595.41|597.21|595.11|16
1733383250000|2024-12-05 07:20:50|597.5|595.4|597.43|595.33|597.55|595.45|597.43|595.33|15
1733383260000|2024-12-05 07:21:00|597.42|595.32|597.42|595.32|597.42|595.32|597.37|595.27|14
1733383270000|2024-12-05 07:21:10|597.5|595.4|597.57|595.47|597.66|595.56|597.5|595.4|18
1733383280000|2024-12-05 07:21:20|597.56|595.46|597.87|595.77|597.87|595.77|597.5|595.4|19
1733383290000|2024-12-05 07:21:30|597.88|595.78|598.06|595.96|598.13|596.03|597.88|595.78|17
1733383300000|2024-12-05 07:21:40|598.05|595.95|597.91|595.81|598.05|595.95|597.91|595.81|14
1733383310000|2024-12-05 07:21:50|597.65|595.55|597.94|595.84|597.95|595.85|597.57|595.47|26
1733383320000|2024-12-05 07:22:00|597.98|595.88|598.17|596.07|598.19|596.09|597.97|595.87|14
1733383330000|2024-12-05 07:22:10|598.18|596.08|598.52|596.42|598.61|596.51|598.16|596.06|19
1733383340000|2024-12-05 07:22:20|598.51|596.41|598.49|596.39|598.53|596.43|598.49|596.39|14
1733383350000|2024-12-05 07:22:30|598.48|596.38|598.35|596.25|598.48|596.38|598.35|596.25|14
1733383360000|2024-12-05 07:22:40|598.36|596.26|598.55|596.45|598.71|596.61|598.36|596.26|18
1733383370000|2024-12-05 07:22:50|598.54|596.44|598.11|596.01|598.54|596.44|598.11|596.01|19
1733383380000|2024-12-05 07:23:00|598.1|596|597.81|595.71|598.1|596|597.8|595.7|19
1733383390000|2024-12-05 07:23:10|597.82|595.72|598.36|596.26|598.39|596.29|597.82|595.72|22
1733383400000|2024-12-05 07:23:20|598.35|596.25|598.88|596.78|598.88|596.78|598.33|596.23|22
1733383410000|2024-12-05 07:23:30|598.87|596.77|599.02|596.92|599.04|596.94|598.87|596.77|18
1733383420000|2024-12-05 07:23:40|599.01|596.91|599.1|597|599.14|597.04|599|596.9|8
1733383430000|2024-12-05 07:23:50|599.09|596.99|598.8|596.7|599.1|597|598.8|596.7|13
1733383440000|2024-12-05 07:24:00|598.79|596.69|598.61|596.51|598.79|596.69|598.61|596.51|18
1733383450000|2024-12-05 07:24:10|598.5|596.4|598.91|596.81|598.93|596.83|598.47|596.37|17
1733383460000|2024-12-05 07:24:20|598.9|596.8|598.86|596.76|598.92|596.82|598.8|596.7|21
1733383470000|2024-12-05 07:24:30|598.85|596.75|598.94|596.84|598.97|596.87|598.8|596.7|12
1733383480000|2024-12-05 07:24:40|598.93|596.83|599.1|597|599.12|597.02|598.9|596.8|13
1733383490000|2024-12-05 07:24:50|599.09|596.99|598.8|596.7|599.09|596.99|598.8|596.7|28
1733383500000|2024-12-05 07:25:00|598.79|596.69|598.77|596.67|598.79|596.69|598.63|596.53|18
1733383510000|2024-12-05 07:25:10|598.76|596.66|598.85|596.75|598.89|596.79|598.73|596.63|13
1733383520000|2024-12-05 07:25:20|598.86|596.76|598.98|596.88|599.03|596.93|598.82|596.72|17
1733383530000|2024-12-05 07:25:30|598.97|596.87|599.05|596.95|599.09|596.99|598.89|596.79|15
1733383540000|2024-12-05 07:25:40|599.04|596.94|599.12|597.02|599.18|597.08|599.02|596.92|12
1733383550000|2024-12-05 07:25:50|599.11|597.01|599.14|597.04|599.15|597.05|598.98|596.88|20
1733383560000|2024-12-05 07:26:00|599.13|597.03|599.56|597.46|599.56|597.46|599.12|597.02|22
1733383570000|2024-12-05 07:26:10|599.55|597.45|599.73|597.63|599.76|597.66|599.55|597.45|21
1733383580000|2024-12-05 07:26:20|599.72|597.62|599.85|597.75|599.86|597.76|599.71|597.61|19
1733383590000|2024-12-05 07:26:30|599.84|597.74|599.76|597.66|599.84|597.74|599.76|597.66|13
1733383600000|2024-12-05 07:26:40|599.75|597.65|599.93|597.83|599.95|597.85|599.7|597.6|16
1733383610000|2024-12-05 07:26:50|599.92|597.82|599.28|597.18|599.92|597.82|599.28|597.18|28
1733383620000|2024-12-05 07:27:00|599.27|597.17|599.13|597.03|599.27|597.17|599.13|597.03|17
1733383630000|2024-12-05 07:27:10|599.14|597.04|599.11|597.01|599.14|597.04|599.1|597|8
1733383640000|2024-12-05 07:27:20|599.1|597|599.52|597.42|599.57|597.47|599.08|596.98|16
1733383650000|2024-12-05 07:27:30|599.53|597.43|599.67|597.57|599.69|597.59|599.53|597.43|10
1733383660000|2024-12-05 07:27:40|599.66|597.56|599.69|597.59|599.69|597.59|599.63|597.53|5
1733383670000|2024-12-05 07:27:50|599.68|597.58|599.72|597.62|599.74|597.64|599.67|597.57|12
1733383680000|2024-12-05 07:28:00|599.78|597.68|599.48|597.38|599.81|597.71|599.48|597.38|26
1733383690000|2024-12-05 07:28:10|599.41|597.31|599.1|597|599.41|597.31|599.1|597|20
1733383700000|2024-12-05 07:28:20|599.09|596.99|598.93|596.83|599.09|596.99|598.93|596.83|17
1733383710000|2024-12-05 07:28:30|598.96|596.86|601.25|599.15|601.25|599.15|598.79|596.69|23
1733383720000|2024-12-05 07:28:40|601.33|599.23|601.18|599.08|601.43|599.33|601.18|599.08|29
1733383730000|2024-12-05 07:28:50|601.17|599.07|605.11|603.01|605.91|603.81|601.17|599.07|28
1733383740000|2024-12-05 07:29:00|605.1|603|604.33|602.23|605.1|603|604.33|602.23|25
1733383750000|2024-12-05 07:29:10|604.32|602.22|605.65|603.55|605.7|603.6|604.11|602.01|27
1733383760000|2024-12-05 07:29:20|605.64|603.54|605.02|602.92|605.64|603.54|605.02|602.92|28
1733383770000|2024-12-05 07:29:30|605.01|602.91|604.91|602.81|605.01|602.91|604.91|602.81|15
1733383780000|2024-12-05 07:29:40|604.92|602.82|604.98|602.88|605.06|602.96|604.91|602.81|16
1733383790000|2024-12-05 07:29:50|604.97|602.87|609.31|607.21|609.35|607.25|604.95|602.85|22
1733383800000|2024-12-05 07:30:00|609.3|607.2|609.06|606.96|609.3|607.2|609.06|606.96|24
1733383810000|2024-12-05 07:30:10|609.05|606.95|608.44|606.34|609.05|606.95|608.44|606.34|26
1733383820000|2024-12-05 07:30:20|608.43|606.33|608.13|606.03|608.43|606.33|608.13|606.03|28
1733383830000|2024-12-05 07:30:30|608.11|606.01|607.85|605.75|608.12|606.02|607.85|605.75|28
1733383840000|2024-12-05 07:30:40|607.84|605.74|607.55|605.45|607.84|605.74|607.55|605.45|26
1733383850000|2024-12-05 07:30:50|607.54|605.44|607.65|605.55|607.73|605.63|607.49|605.39|15
1733383860000|2024-12-05 07:31:00|607.64|605.54|607.26|605.16|607.64|605.54|607.26|605.16|20
1733383870000|2024-12-05 07:31:10|607.25|605.15|607.73|605.63|607.77|605.67|607.24|605.14|20
1733383880000|2024-12-05 07:31:20|607.77|605.67|608.61|606.51|608.69|606.59|607.71|605.61|16
1733383890000|2024-12-05 07:31:30|608.62|606.52|608.99|606.89|609.11|607.01|608.62|606.52|15
1733383900000|2024-12-05 07:31:40|608.98|606.88|608.79|606.69|608.98|606.88|608.79|606.69|23
1733383910000|2024-12-05 07:31:50|608.78|606.68|608.66|606.56|608.78|606.68|608.55|606.45|22
1733383920000|2024-12-05 07:32:00|608.65|606.55|608.84|606.74|608.89|606.79|608.56|606.46|24
1733383930000|2024-12-05 07:32:10|608.83|606.73|608.78|606.68|608.85|606.75|608.78|606.68|15
1733383940000|2024-12-05 07:32:20|608.77|606.67|609.22|607.12|609.25|607.15|608.74|606.64|20
1733383950000|2024-12-05 07:32:30|609.21|607.11|608.55|606.45|609.21|607.11|608.55|606.45|30
1733383960000|2024-12-05 07:32:40|608.54|606.44|608.26|606.16|608.54|606.44|608.26|606.16|27
1733383970000|2024-12-05 07:32:50|608.49|606.39|608.27|606.17|608.49|606.39|608.27|606.17|27
1733383980000|2024-12-05 07:33:00|608.26|606.16|608.28|606.18|608.28|606.18|608.17|606.07|16
1733383990000|2024-12-05 07:33:10|608.33|606.23|608.7|606.6|608.73|606.63|608.32|606.22|21
1733384000000|2024-12-05 07:33:20|608.69|606.59|608.94|606.84|609.04|606.94|608.68|606.58|21
1733384010000|2024-12-05 07:33:30|608.93|606.83|608.27|606.17|608.93|606.83|608.27|606.17|28
1733384020000|2024-12-05 07:33:40|608.26|606.16|607.59|605.49|608.26|606.16|607.59|605.49|26
1733384030000|2024-12-05 07:33:50|607.58|605.48|606.89|604.79|607.58|605.48|606.89|604.79|27
1733384040000|2024-12-05 07:34:00|606.88|604.78|607.17|605.07|607.17|605.07|606.75|604.65|27
1733384050000|2024-12-05 07:34:10|607.3|605.2|608.09|605.99|608.16|606.06|607.3|605.2|20
1733384060000|2024-12-05 07:34:20|608.14|606.04|608.43|606.33|608.48|606.38|608.09|605.99|17
1733384070000|2024-12-05 07:34:30|608.42|606.32|607.85|605.75|608.42|606.32|607.85|605.75|23
1733384080000|2024-12-05 07:34:40|607.84|605.74|609.38|607.28|609.38|607.28|607.11|605.01|27
1733384090000|2024-12-05 07:34:50|609.39|607.29|609.78|607.68|609.96|607.86|609.39|607.29|25
1733384100000|2024-12-05 07:35:00|609.77|607.67|609.08|606.98|609.77|607.67|609.08|606.98|29
1733384110000|2024-12-05 07:35:10|609.07|606.97|608.55|606.45|609.07|606.97|608.55|606.45|29
1733384120000|2024-12-05 07:35:20|608.54|606.44|610.76|608.66|610.79|608.69|608.46|606.36|26
1733384130000|2024-12-05 07:35:30|610.77|608.67|610.68|608.58|610.77|608.67|610.68|608.58|14
1733384140000|2024-12-05 07:35:40|610.69|608.59|611.41|609.31|611.55|609.45|610.68|608.58|21
1733384150000|2024-12-05 07:35:50|611.4|609.3|611.48|609.38|611.74|609.64|611.39|609.29|24
1733384160000|2024-12-05 07:36:00|611.49|609.39|618.28|616.18|618.32|616.22|611.49|609.39|22
1733384170000|2024-12-05 07:36:10|618.27|616.17|618.71|616.61|618.71|616.61|618.27|616.17|17
1733384180000|2024-12-05 07:36:20|618.8|616.7|618.74|616.64|618.87|616.77|618.74|616.64|15
1733384190000|2024-12-05 07:36:30|618.73|616.63|618.26|616.16|618.83|616.73|618.26|616.16|27
1733384200000|2024-12-05 07:36:40|618.24|616.14|617.99|615.89|618.24|616.14|617.99|615.89|23
1733384210000|2024-12-05 07:36:50|617.98|615.88|619.68|617.58|619.68|617.58|617.78|615.68|26
1733384220000|2024-12-05 07:37:00|621.46|619.36|619.95|617.85|621.78|619.68|619.95|617.85|26
1733384230000|2024-12-05 07:37:10|619.94|617.84|619.7|617.6|619.94|617.84|619.69|617.59|25
1733384240000|2024-12-05 07:37:20|619.69|617.59|617.31|615.21|619.69|617.59|617.31|615.21|31
1733384250000|2024-12-05 07:37:30|617.09|614.99|616.8|614.7|617.09|614.99|616.8|614.7|28
1733384260000|2024-12-05 07:37:40|616.78|614.68|616.51|614.41|616.78|614.68|616.51|614.41|28
1733384270000|2024-12-05 07:37:50|616.5|614.4|616.48|614.38|616.51|614.41|616.44|614.34|14
1733384280000|2024-12-05 07:38:00|616.56|614.46|615.86|613.76|616.78|614.68|615.86|613.76|27
1733384290000|2024-12-05 07:38:10|615.85|613.75|615.59|613.49|615.85|613.75|615.59|613.49|24
1733384300000|2024-12-05 07:38:20|615.58|613.48|616.11|614.01|616.35|614.25|615.57|613.47|30
1733384310000|2024-12-05 07:38:30|616.1|614|615.16|613.06|616.1|614|615.16|613.06|27
1733384320000|2024-12-05 07:38:40|615.15|613.05|614.05|611.95|615.15|613.05|614|611.9|27
1733384330000|2024-12-05 07:38:50|614.04|611.94|614.56|612.46|614.56|612.46|613.91|611.81|26
1733384340000|2024-12-05 07:39:00|614.55|612.45|614.79|612.69|615.08|612.98|614.48|612.38|21
1733384350000|2024-12-05 07:39:10|614.78|612.68|614.34|612.24|614.78|612.68|614.34|612.24|27
1733384360000|2024-12-05 07:39:20|614.3|612.2|613.07|610.97|614.3|612.2|613.07|610.97|28
1733384370000|2024-12-05 07:39:30|613.06|610.96|612.42|610.32|613.06|610.96|612.42|610.32|23
1733384380000|2024-12-05 07:39:40|612.36|610.26|612.09|609.99|612.36|610.26|612.09|609.99|25
1733384390000|2024-12-05 07:39:50|612.08|609.98|612.33|610.23|612.52|610.42|611.99|609.89|27
1733384400000|2024-12-05 07:40:00|612.32|610.22|612.74|610.64|612.74|610.64|612.17|610.07|23
1733384410000|2024-12-05 07:40:10|612.73|610.63|612.83|610.73|612.83|610.73|612.62|610.52|16
1733384420000|2024-12-05 07:40:20|612.82|610.72|613.25|611.15|613.32|611.22|612.79|610.69|22
1733384430000|2024-12-05 07:40:30|620.44|618.34|619.55|617.45|620.47|618.37|618.24|616.14|25
1733384440000|2024-12-05 07:40:40|619.1|617|618.89|616.79|619.1|617|618.89|616.79|25
1733384450000|2024-12-05 07:40:50|618.87|616.77|619.2|617.1|619.23|617.13|618.82|616.72|21
1733384460000|2024-12-05 07:41:00|619.19|617.09|618.98|616.88|619.19|617.09|618.98|616.88|23
1733384470000|2024-12-05 07:41:10|618.97|616.87|623.66|621.56|625.75|623.65|618.9|616.8|17
1733384480000|2024-12-05 07:41:20|623.65|621.55|623.34|621.24|623.65|621.55|623.34|621.24|29
1733384490000|2024-12-05 07:41:30|623.33|621.23|623.12|621.02|623.33|621.23|623.12|621.02|25
1733384500000|2024-12-05 07:41:40|623.11|621.01|627.38|625.28|627.38|625.28|622.7|620.6|30
1733384510000|2024-12-05 07:41:50|627.57|625.47|626.43|624.33|627.57|625.47|626.43|624.33|28
1733384520000|2024-12-05 07:42:00|626.42|624.32|626.35|624.25|626.54|624.44|626.35|624.25|15
1733384530000|2024-12-05 07:42:10|626.5|624.4|625.82|623.72|626.7|624.6|625.82|623.72|29
1733384540000|2024-12-05 07:42:20|624.06|621.96|621.06|618.96|624.84|622.74|621.06|618.96|30
1733384550000|2024-12-05 07:42:30|621.05|618.95|620|617.9|621.05|618.95|619.68|617.58|25
1733384560000|2024-12-05 07:42:40|620.23|618.13|620.95|618.85|620.98|618.88|620.22|618.12|20
1733384570000|2024-12-05 07:42:50|621|618.9|622.87|620.77|622.87|620.77|621|618.9|19
1733384580000|2024-12-05 07:43:00|622.86|620.76|631.61|629.51|631.61|629.51|622.86|620.76|18
1733384590000|2024-12-05 07:43:10|631.48|620.07|626.36|624.26|631.49|624.29|625.37|620.07|37
1733384600000|2024-12-05 07:43:20|626.35|624.25|627.47|625.37|628.16|626.06|626.35|624.25|20
1733384610000|2024-12-05 07:43:30|627.46|625.36|625.26|623.16|627.48|625.38|624.65|622.55|27
1733384620000|2024-12-05 07:43:40|625.25|623.15|624.9|622.8|625.26|623.16|624.88|622.78|27
1733384630000|2024-12-05 07:43:50|624.89|622.79|625.7|623.6|625.72|623.62|624.86|622.76|21
1733384640000|2024-12-05 07:44:00|625.69|623.59|625.21|623.11|625.69|623.59|625.21|623.11|28
1733384650000|2024-12-05 07:44:10|625.2|623.1|624.96|622.86|625.22|623.12|624.96|622.86|28
1733384660000|2024-12-05 07:44:20|624.95|622.85|623.3|621.2|624.95|622.85|623.3|621.2|22
1733384670000|2024-12-05 07:44:30|623.28|621.18|622.86|620.76|623.28|621.18|622.86|620.76|28
1733384680000|2024-12-05 07:44:40|622.82|620.72|622.51|620.41|622.82|620.72|622.51|620.41|31
1733384690000|2024-12-05 07:44:50|622.5|620.4|622.19|620.09|622.5|620.4|622.19|620.09|29
1733384700000|2024-12-05 07:45:00|622.17|620.07|622.64|620.54|622.71|620.61|622.05|619.95|27
1733384710000|2024-12-05 07:45:10|622.63|620.53|622.37|620.27|622.66|620.56|622.37|620.27|27
1733384720000|2024-12-05 07:45:20|622.36|620.26|622.1|620|622.36|620.26|622.1|620|29
1733384730000|2024-12-05 07:45:30|622.09|619.99|622.57|620.47|622.7|620.6|622.08|619.98|22
1733384740000|2024-12-05 07:45:40|622.56|620.46|622.14|620.04|622.56|620.46|622.14|620.04|30
1733384750000|2024-12-05 07:45:50|622.13|620.03|621.83|619.73|622.13|620.03|621.83|619.73|29
1733384760000|2024-12-05 07:46:00|621.82|619.72|620.83|618.73|621.82|619.72|620.83|618.73|30
1733384770000|2024-12-05 07:46:10|620.81|618.71|619.85|617.75|620.81|618.71|619.85|617.75|31
1733384780000|2024-12-05 07:46:20|619.84|617.74|619.52|617.42|619.84|617.74|619.52|617.42|29
1733384790000|2024-12-05 07:46:30|619.51|617.41|618.88|616.78|619.51|617.41|618.75|616.65|31
1733384800000|2024-12-05 07:46:40|618.98|616.88|618.72|616.62|619.13|617.03|618.72|616.62|29
1733384810000|2024-12-05 07:46:50|618.7|616.6|617.82|615.72|618.7|616.6|617.82|615.72|27
1733384820000|2024-12-05 07:47:00|617.81|615.71|617.86|615.76|618.09|615.99|617.81|615.71|28
1733384830000|2024-12-05 07:47:10|617.85|615.75|618.2|616.1|618.24|616.14|617.77|615.67|26
1733384840000|2024-12-05 07:47:20|618.19|616.09|618.07|615.97|618.19|616.09|617.9|615.8|29
1733384850000|2024-12-05 07:47:30|618.06|615.96|619.5|617.4|619.5|617.4|618.05|615.95|20
1733384860000|2024-12-05 07:47:40|619.49|617.39|619.76|617.66|619.8|617.7|619.41|617.31|24
1733384870000|2024-12-05 07:47:50|619.75|617.65|619.46|617.36|619.75|617.65|619.46|617.36|29
1733384880000|2024-12-05 07:48:00|619.45|617.35|620.18|618.08|620.19|618.09|619.41|617.31|20
1733384890000|2024-12-05 07:48:10|620.17|618.07|620.28|618.18|620.78|618.68|619.96|617.86|32
1733384900000|2024-12-05 07:48:20|620.27|618.17|619.77|617.67|620.29|618.19|619.77|617.67|25
1733384910000|2024-12-05 07:48:30|619.76|617.66|619.29|617.19|619.76|617.66|619.23|617.13|20
1733384920000|2024-12-05 07:48:40|619.31|617.21|619.56|617.46|619.6|617.5|619.31|617.21|23
1733384930000|2024-12-05 07:48:50|619.54|617.44|619.5|617.4|619.62|617.52|619.47|617.37|25
1733384940000|2024-12-05 07:49:00|619.62|617.52|619.48|617.38|619.62|617.52|619.48|617.38|13
1733384950000|2024-12-05 07:49:10|619.47|617.37|619.02|616.92|619.54|617.44|618.84|616.74|19
1733384960000|2024-12-05 07:49:20|619.03|616.93|620.4|618.3|620.4|618.3|619.03|616.93|18
1733384970000|2024-12-05 07:49:30|620.39|618.29|620.18|618.08|620.47|618.37|620.18|618.08|25
1733384980000|2024-12-05 07:49:40|620.17|618.07|620.25|618.15|620.25|618.15|619.39|617.29|27
1733384990000|2024-12-05 07:49:50|620.24|618.14|619.47|617.37|620.24|618.14|619.47|617.37|21
1733385000000|2024-12-05 07:50:00|619.46|617.36|618.22|616.12|619.46|617.36|618.22|616.12|27
1733385010000|2024-12-05 07:50:10|618.21|616.11|617.48|615.38|618.21|616.11|617.48|615.38|28
1733385020000|2024-12-05 07:50:20|617.47|615.37|616.7|614.6|617.47|615.37|616.7|614.6|27
1733385030000|2024-12-05 07:50:30|616.69|614.59|616.87|614.77|617.07|614.97|616.69|614.59|23
1733385040000|2024-12-05 07:50:40|616.86|614.76|617.35|615.25|617.36|615.26|616.83|614.73|25
1733385050000|2024-12-05 07:50:50|617.34|615.24|617.52|615.42|617.69|615.59|617.31|615.21|20
1733385060000|2024-12-05 07:51:00|617.51|615.41|616.75|614.65|617.51|615.41|616.75|614.65|30
1733385070000|2024-12-05 07:51:10|616.74|614.64|616.5|614.4|616.74|614.64|616.5|614.4|23
1733385080000|2024-12-05 07:51:20|616.49|614.39|616.87|614.77|616.89|614.79|616.46|614.36|20
1733385090000|2024-12-05 07:51:30|616.86|614.76|617.05|614.95|617.27|615.17|616.86|614.76|22
1733385100000|2024-12-05 07:51:40|617.04|614.94|617.7|615.6|617.92|615.82|617.03|614.93|20
1733385110000|2024-12-05 07:51:50|618.12|616.02|618.02|615.92|618.43|616.33|617.85|615.75|29
1733385120000|2024-12-05 07:52:00|618.06|615.96|618.42|616.32|618.73|616.63|618.05|615.95|27
1733385130000|2024-12-05 07:52:10|618.41|616.31|618.31|616.21|618.41|616.31|618.31|616.21|19
1733385140000|2024-12-05 07:52:20|618.3|616.2|617.77|615.67|618.3|616.2|617.77|615.67|22
1733385150000|2024-12-05 07:52:30|617.76|615.66|617.82|615.72|618.04|615.94|617.62|615.52|25
1733385160000|2024-12-05 07:52:40|617.81|615.71|618.7|616.6|618.73|616.63|617.81|615.71|18
1733385170000|2024-12-05 07:52:50|618.69|616.59|618.64|616.54|618.81|616.71|618.64|616.54|15
1733385180000|2024-12-05 07:53:00|618.85|616.75|619.62|617.52|619.64|617.54|618.84|616.74|25
1733385190000|2024-12-05 07:53:10|619.61|617.51|620.25|618.15|620.3|618.2|619.59|617.49|23
1733385200000|2024-12-05 07:53:20|620.24|618.14|619.74|617.64|620.24|618.14|619.74|617.64|15
1733385210000|2024-12-05 07:53:30|619.73|617.63|621.17|619.07|621.18|619.08|619.72|617.62|22
1733385220000|2024-12-05 07:53:40|621.67|619.57|621.8|619.7|622.02|619.92|621.67|619.57|27
1733385230000|2024-12-05 07:53:50|621.79|619.69|621.12|619.02|621.79|619.69|621.06|618.96|25
1733385240000|2024-12-05 07:54:00|621.11|619.01|620.49|618.39|621.11|619.01|620.49|618.39|28
1733385250000|2024-12-05 07:54:10|620.48|618.38|619.26|617.16|620.48|618.38|619.26|617.16|29
1733385260000|2024-12-05 07:54:20|619.24|617.14|620.33|618.23|620.37|618.27|619.13|617.03|21
1733385270000|2024-12-05 07:54:30|620.37|618.27|619.82|617.72|620.37|618.27|619.82|617.72|23
1733385280000|2024-12-05 07:54:40|619.81|617.71|619.26|617.16|619.81|617.71|619.22|617.12|31
1733385290000|2024-12-05 07:54:50|619.25|617.15|618.93|616.83|619.35|617.25|618.93|616.83|31
1733385300000|2024-12-05 07:55:00|618.91|616.81|619.07|616.97|619.23|617.13|618.81|616.71|26
1733385310000|2024-12-05 07:55:10|619.06|616.96|618.82|616.72|619.06|616.96|618.78|616.68|27
1733385320000|2024-12-05 07:55:20|618.9|616.8|619.03|616.93|619.21|617.11|618.87|616.77|23
1733385330000|2024-12-05 07:55:30|619.02|616.92|619.5|617.4|619.66|617.56|618.95|616.85|27
1733385340000|2024-12-05 07:55:40|619.49|617.39|619.26|617.16|619.49|617.39|619.26|617.16|26
1733385350000|2024-12-05 07:55:50|619.25|617.15|620.24|618.14|620.28|618.18|619.21|617.11|27
1733385360000|2024-12-05 07:56:00|620.33|618.23|620|617.9|620.6|618.5|620|617.9|26
1733385370000|2024-12-05 07:56:10|619.99|617.89|621.58|619.48|621.58|619.48|619.97|617.87|32
1733385380000|2024-12-05 07:56:20|621.59|619.49|621.93|619.83|621.94|619.84|621.59|619.49|21
1733385390000|2024-12-05 07:56:30|621.94|619.84|622.94|620.84|622.97|620.87|621.81|619.71|24
1733385400000|2024-12-05 07:56:40|622.93|620.83|621.31|619.21|622.94|620.84|621.31|619.21|21
1733385410000|2024-12-05 07:56:50|621.29|619.19|620.6|618.5|621.29|619.19|620.6|618.5|25
1733385420000|2024-12-05 07:57:00|620.59|618.49|620.69|618.59|620.82|618.72|620.51|618.41|27
1733385430000|2024-12-05 07:57:10|620.68|618.58|620.83|618.73|620.9|618.8|620.51|618.41|22
1733385440000|2024-12-05 07:57:20|620.81|618.71|620.53|618.43|620.81|618.71|620.53|618.43|25
1733385450000|2024-12-05 07:57:30|620.52|618.42|620.91|618.81|621.06|618.96|620.45|618.35|24
1733385460000|2024-12-05 07:57:40|620.9|618.8|620.79|618.69|621|618.9|620.79|618.69|24
1733385470000|2024-12-05 07:57:50|620.77|618.67|620.72|618.62|620.77|618.67|620.72|618.62|15
1733385480000|2024-12-05 07:58:00|620.71|618.61|621.26|619.16|621.26|619.16|620.7|618.6|22
1733385490000|2024-12-05 07:58:10|621.25|619.15|621.13|619.03|621.3|619.2|621.13|619.03|20
1733385500000|2024-12-05 07:58:20|621.12|619.02|621.35|619.25|621.48|619.38|621.05|618.95|14
1733385510000|2024-12-05 07:58:30|621.36|619.26|621.57|619.47|621.57|619.47|621.23|619.13|16
1733385520000|2024-12-05 07:58:40|621.6|619.5|621.58|619.48|621.63|619.53|621.55|619.45|18
1733385530000|2024-12-05 07:58:50|621.57|619.47|621.72|619.62|621.9|619.8|621.57|619.47|23
1733385540000|2024-12-05 07:59:00|621.71|619.61|621.45|619.35|621.71|619.61|621.45|619.35|25
1733385550000|2024-12-05 07:59:10|621.44|619.34|621.2|619.1|621.58|619.48|621.2|619.1|27
1733385560000|2024-12-05 07:59:20|621.19|619.09|620.33|618.23|621.19|619.09|620.33|618.23|22
1733385570000|2024-12-05 07:59:30|620.31|618.21|620.05|617.95|620.31|618.21|620.05|617.95|26
1733385580000|2024-12-05 07:59:40|620.04|617.94|619.91|617.81|620.14|618.04|619.91|617.81|26
1733385590000|2024-12-05 07:59:50|619.9|617.8|620.12|618.02|620.13|618.03|619.88|617.78|20
1733385600000|2024-12-05 08:00:00|620.13|618.03|620.42|618.32|620.45|618.35|620.13|618.03|17
1733385610000|2024-12-05 08:00:10|620.41|618.31|620.46|618.36|620.52|618.42|620.36|618.26|20
1733385620000|2024-12-05 08:00:20|620.45|618.35|620.33|618.23|620.45|618.35|620.32|618.22|18
1733385630000|2024-12-05 08:00:30|620.53|618.43|621.14|619.04|621.14|619.04|620.41|618.31|17
1733385640000|2024-12-05 08:00:40|621.13|619.03|621.85|619.75|621.85|619.75|621.13|619.03|22
1733385650000|2024-12-05 08:00:50|621.84|619.74|622.05|619.95|622.12|620.02|621.84|619.74|22
1733385660000|2024-12-05 08:01:00|622.04|619.94|621.71|619.61|622.05|619.95|621.71|619.61|23
1733385670000|2024-12-05 08:01:10|621.7|619.6|622.17|620.07|622.17|620.07|621.51|619.41|26
1733385680000|2024-12-05 08:01:20|622.16|620.06|622.69|620.59|622.81|620.71|622.12|620.02|29
1733385690000|2024-12-05 08:01:30|622.68|620.58|622.09|619.99|622.68|620.58|622.09|619.99|25
1733385700000|2024-12-05 08:01:40|622.08|619.98|621.5|619.4|622.08|619.98|621.5|619.4|32
1733385710000|2024-12-05 08:01:50|621.49|619.39|621.16|619.06|621.49|619.39|621.16|619.06|28
1733385720000|2024-12-05 08:02:00|621.15|619.05|620.25|618.15|621.15|619.05|620.25|618.15|28
1733385730000|2024-12-05 08:02:10|620.24|618.14|620.45|618.35|620.45|618.35|620.11|618.01|21
1733385740000|2024-12-05 08:02:20|621.05|618.95|621.72|619.62|621.78|619.68|621|618.9|26
1733385750000|2024-12-05 08:02:30|621.71|619.61|621.38|619.28|621.71|619.61|621.38|619.28|30
1733385760000|2024-12-05 08:02:40|621.37|619.27|621.28|619.18|621.37|619.27|621.22|619.12|24
1733385770000|2024-12-05 08:02:50|621.27|619.17|621.19|619.09|621.48|619.38|621.19|619.09|28
1733385780000|2024-12-05 08:03:00|621.17|619.07|620.35|618.25|621.17|619.07|620.35|618.25|26
1733385790000|2024-12-05 08:03:10|620.34|618.24|619.35|617.25|620.34|618.24|619.14|617.04|19
1733385800000|2024-12-05 08:03:20|619.41|617.31|619.7|617.6|619.72|617.62|619.41|617.31|9
1733385810000|2024-12-05 08:03:30|619.71|617.61|620.24|618.14|620.28|618.18|619.7|617.6|18
1733385820000|2024-12-05 08:03:40|620.23|618.13|621.13|619.03|621.13|619.03|620.23|618.13|21
1733385830000|2024-12-05 08:03:50|621.16|619.06|621.37|619.27|621.51|619.41|621.16|619.06|22
1733385840000|2024-12-05 08:04:00|621.36|619.26|621.47|619.37|621.52|619.42|621.18|619.08|28
1733385850000|2024-12-05 08:04:10|621.46|619.36|621.4|619.3|621.57|619.47|621.4|619.3|20
1733385860000|2024-12-05 08:04:20|621.39|619.29|621.57|619.47|621.57|619.47|621.35|619.25|14
1733385870000|2024-12-05 08:04:30|621.56|619.46|621.41|619.31|621.56|619.46|621.41|619.31|17
1733385880000|2024-12-05 08:04:40|621.4|619.3|620.69|618.59|621.4|619.3|620.69|618.59|26
1733385890000|2024-12-05 08:04:50|620.68|618.58|620.89|618.79|620.89|618.79|620.61|618.51|25
1733385900000|2024-12-05 08:05:00|620.88|618.78|621.39|619.29|621.39|619.29|620.7|618.6|28
1733385910000|2024-12-05 08:05:10|621.38|619.28|621.13|619.03|621.39|619.29|621.13|619.03|26
1733385920000|2024-12-05 08:05:20|621.12|619.02|621.42|619.32|621.43|619.33|621.09|618.99|17
1733385930000|2024-12-05 08:05:30|621.44|619.34|621.75|619.65|621.91|619.81|621.43|619.33|23
1733385940000|2024-12-05 08:05:40|621.74|619.64|621.6|619.5|621.75|619.65|621.6|619.5|17
1733385950000|2024-12-05 08:05:50|621.59|619.49|622.24|620.14|622.25|620.15|621.52|619.42|22
1733385960000|2024-12-05 08:06:00|622.22|620.12|622.21|620.11|622.22|620.12|622.06|619.96|20
1733385970000|2024-12-05 08:06:10|622.46|620.36|622.43|620.33|622.58|620.48|622.43|620.33|19
1733385980000|2024-12-05 08:06:20|622.42|620.32|622.68|620.58|622.78|620.68|622.38|620.28|22
1733385990000|2024-12-05 08:06:30|622.71|620.61|623.27|621.17|623.35|621.25|622.7|620.6|26
1733386000000|2024-12-05 08:06:40|623.26|621.16|624.1|622|624.1|622|623.25|621.15|20
1733386010000|2024-12-05 08:06:50|624.32|622.22|624.34|622.24|624.39|622.29|624.24|622.14|19
1733386020000|2024-12-05 08:07:00|624.33|622.23|624.98|622.88|625.11|623.01|624.3|622.2|19
1733386030000|2024-12-05 08:07:10|625|622.9|624.94|622.84|625|622.9|624.91|622.81|14
1733386040000|2024-12-05 08:07:20|624.95|622.85|624.52|622.42|624.96|622.86|624.52|622.42|16
1733386050000|2024-12-05 08:07:30|624.51|622.41|623.51|621.41|624.51|622.41|623.51|621.41|28
1733386060000|2024-12-05 08:07:40|623.5|621.4|623.22|621.12|623.5|621.4|623.22|621.12|25
1733386070000|2024-12-05 08:07:50|623.21|621.11|623.47|621.37|623.47|621.37|623.17|621.07|12
1733386080000|2024-12-05 08:08:00|623.48|621.38|623.51|621.41|623.51|621.41|623.47|621.37|5
1733386090000|2024-12-05 08:08:10|623.5|621.4|623.5|621.4|623.69|621.59|623.5|621.4|21
1733386100000|2024-12-05 08:08:20|623.51|621.41|623.84|621.74|623.84|621.74|623.51|621.41|9
1733386110000|2024-12-05 08:08:30|623.85|621.75|623.9|621.8|623.9|621.8|623.84|621.74|4
1733386120000|2024-12-05 08:08:40|623.89|621.79|623.6|621.5|623.89|621.79|623.6|621.5|27
1733386130000|2024-12-05 08:08:50|623.59|621.49|623.35|621.25|623.59|621.49|623.29|621.19|22
1733386140000|2024-12-05 08:09:00|623.65|621.55|623.66|621.56|623.66|621.56|623.54|621.44|17
1733386150000|2024-12-05 08:09:10|623.65|621.55|623.82|621.72|623.94|621.84|623.6|621.5|21
1733386160000|2024-12-05 08:09:20|623.81|621.71|623.75|621.65|623.85|621.75|623.73|621.63|21
1733386170000|2024-12-05 08:09:30|623.74|621.64|623.83|621.73|623.98|621.88|623.68|621.58|14
1733386180000|2024-12-05 08:09:40|623.82|621.72|623.84|621.74|623.96|621.86|623.76|621.66|15
1733386190000|2024-12-05 08:09:50|623.97|621.87|623.45|621.35|623.97|621.87|623.45|621.35|21
1733386200000|2024-12-05 08:10:00|623.44|621.34|623.1|621|623.44|621.34|623.1|621|24
1733386210000|2024-12-05 08:10:10|623.09|620.99|623.34|621.24|623.47|621.37|623.03|620.93|16
1733386220000|2024-12-05 08:10:20|623.33|621.23|623.06|620.96|623.33|621.23|623.06|620.96|24
1733386230000|2024-12-05 08:10:30|623.05|620.95|622.22|620.12|623.05|620.95|622.22|620.12|28
1733386240000|2024-12-05 08:10:40|622.21|620.11|621.7|619.6|622.21|620.11|621.7|619.6|31
1733386250000|2024-12-05 08:10:50|621.69|619.59|621.57|619.47|621.69|619.59|621.57|619.47|16
1733386260000|2024-12-05 08:11:00|621.56|619.46|621.73|619.63|621.87|619.77|621.52|619.42|20
1733386270000|2024-12-05 08:11:10|621.72|619.62|620.94|618.84|621.72|619.62|620.94|618.84|31
1733386280000|2024-12-05 08:11:20|620.93|618.83|621.05|618.95|621.15|619.05|620.93|618.83|12
1733386290000|2024-12-05 08:11:30|621.04|618.94|621.1|619|621.12|619.02|620.99|618.89|17
1733386300000|2024-12-05 08:11:40|621.11|619.01|621.52|619.42|621.64|619.54|621.11|619.01|22
1733386310000|2024-12-05 08:11:50|621.71|619.61|623.35|621.25|623.42|621.32|621.71|619.61|18
1733386320000|2024-12-05 08:12:00|623.34|621.24|622.99|620.89|623.34|621.24|622.99|620.89|15
1733386330000|2024-12-05 08:12:10|622.98|620.88|622.21|620.11|622.98|620.88|622.21|620.11|24
1733386340000|2024-12-05 08:12:20|622.19|620.09|621.87|619.77|622.19|620.09|621.87|619.77|28
1733386350000|2024-12-05 08:12:30|621.86|619.76|621.4|619.3|621.86|619.76|621.4|619.3|29
1733386360000|2024-12-05 08:12:40|621.39|619.29|621.23|619.13|621.39|619.29|621.23|619.13|13
1733386370000|2024-12-05 08:12:50|621.24|619.14|621.24|619.14|621.25|619.15|621.24|619.14|3
1733386380000|2024-12-05 08:13:00|621.25|619.15|621|618.9|621.25|619.15|620.97|618.87|12
1733386390000|2024-12-05 08:13:10|620.99|618.89|620.98|618.88|621.03|618.93|620.93|618.83|18
1733386400000|2024-12-05 08:13:20|621.01|618.91|620.03|617.93|621.01|618.91|620.03|617.93|28
1733386410000|2024-12-05 08:13:30|620.02|617.92|619.72|617.62|620.02|617.92|619.72|617.62|27
1733386420000|2024-12-05 08:13:40|619.71|617.61|619.49|617.39|619.71|617.61|619.43|617.33|29
1733386430000|2024-12-05 08:13:50|619.48|617.38|619.35|617.25|619.64|617.54|619.35|617.25|26
1733386440000|2024-12-05 08:14:00|619.34|617.24|619.76|617.66|619.77|617.67|619.26|617.16|18
1733386450000|2024-12-05 08:14:10|619.75|617.65|619.67|617.57|619.75|617.65|619.67|617.57|20
1733386460000|2024-12-05 08:14:20|619.68|617.58|619.97|617.87|620.11|618.01|619.68|617.58|20
1733386470000|2024-12-05 08:14:30|619.96|617.86|619.89|617.79|619.96|617.86|619.89|617.79|14
1733386480000|2024-12-05 08:14:40|619.88|617.78|620.17|618.07|620.3|618.2|619.86|617.76|26
1733386490000|2024-12-05 08:14:50|620.16|618.06|619.9|617.8|620.16|618.06|619.9|617.8|25
1733386500000|2024-12-05 08:15:00|619.89|617.79|617.77|615.67|619.89|617.79|617.77|615.67|21
1733386510000|2024-12-05 08:15:10|617.76|615.66|617.3|615.2|617.76|615.66|617.3|615.2|31
1733386520000|2024-12-05 08:15:20|617.23|615.13|614.33|612.23|617.23|615.13|614.2|612.1|24
1733386530000|2024-12-05 08:15:30|614.32|612.22|614.36|612.26|614.41|612.31|614.32|612.22|14
1733386540000|2024-12-05 08:15:40|614.35|612.25|613.28|611.18|614.35|612.25|613.15|611.05|27
1733386550000|2024-12-05 08:15:50|613.27|611.17|611.76|609.66|613.27|611.17|611.76|609.66|25
1733386560000|2024-12-05 08:16:00|611.75|609.65|611.66|609.56|612.08|609.98|611.48|609.38|24
1733386570000|2024-12-05 08:16:10|611.67|609.57|612.18|610.08|612.19|610.09|611.67|609.57|20
1733386580000|2024-12-05 08:16:20|612.17|610.07|611.92|609.82|612.17|610.07|611.92|609.82|26
1733386590000|2024-12-05 08:16:30|611.91|609.81|612.27|610.17|612.29|610.19|611.82|609.72|17
1733386600000|2024-12-05 08:16:40|612.25|610.15|612.51|610.41|612.53|610.43|612.14|610.04|21
1733386610000|2024-12-05 08:16:50|612.49|610.39|612.72|610.62|612.72|610.62|612.44|610.34|16
1733386620000|2024-12-05 08:17:00|612.7|610.6|612.46|610.36|612.7|610.6|612.46|610.36|26
1733386630000|2024-12-05 08:17:10|612.45|610.35|611.94|609.84|612.45|610.35|611.91|609.81|28
1733386640000|2024-12-05 08:17:20|611.96|609.86|612.09|609.99|612.09|609.99|611.96|609.86|9
1733386650000|2024-12-05 08:17:30|612.79|610.69|612.34|610.24|612.79|610.69|612.34|610.24|18
1733386660000|2024-12-05 08:17:40|612.35|610.25|612.33|610.23|612.47|610.37|612.33|610.23|20
1733386670000|2024-12-05 08:17:50|612.32|610.22|612.11|610.01|612.32|610.22|612.11|610.01|22
1733386680000|2024-12-05 08:18:00|612.1|610|612.09|609.99|612.32|610.22|612.09|609.99|25
1733386690000|2024-12-05 08:18:10|612.12|610.02|611.68|609.58|612.12|610.02|611.68|609.58|26
1733386700000|2024-12-05 08:18:20|611.67|609.57|611.05|608.95|611.67|609.57|611.05|608.95|21
1733386710000|2024-12-05 08:18:30|611.17|609.07|611.9|609.8|611.91|609.81|611.16|609.06|24
1733386720000|2024-12-05 08:18:40|611.89|609.79|612.06|609.96|612.08|609.98|611.89|609.79|19
1733386730000|2024-12-05 08:18:50|612.07|609.97|612.13|610.03|612.24|610.14|612.07|609.97|18
1733386740000|2024-12-05 08:19:00|612.14|610.04|611.59|609.49|612.14|610.04|611.59|609.49|27
1733386750000|2024-12-05 08:19:10|611.58|609.48|610.71|608.61|611.58|609.48|610.71|608.61|33
1733386760000|2024-12-05 08:19:20|610.7|608.6|610.68|608.58|610.89|608.79|610.66|608.56|18
1733386770000|2024-12-05 08:19:30|610.67|608.57|610.19|608.09|610.73|608.63|610.19|608.09|16
1733386780000|2024-12-05 08:19:40|610.18|608.08|610.42|608.32|610.49|608.39|610.18|608.08|19
1733386790000|2024-12-05 08:19:50|610.41|608.31|610.25|608.15|610.41|608.31|610.25|608.15|18
1733386800000|2024-12-05 08:20:00|610.24|608.14|610.3|608.2|610.37|608.27|610.08|607.98|27
1733386810000|2024-12-05 08:20:10|610.29|608.19|610.49|608.39|610.49|608.39|610.26|608.16|20
1733386820000|2024-12-05 08:20:20|610.48|608.38|610.89|608.79|610.89|608.79|610.48|608.38|23
1733386830000|2024-12-05 08:20:30|610.85|608.75|611.02|608.92|611.02|608.92|610.79|608.69|19
1733386840000|2024-12-05 08:20:40|611.04|608.94|611.18|609.08|611.2|609.1|610.99|608.89|14
1733386850000|2024-12-05 08:20:50|611.19|609.09|611.49|609.39|611.54|609.44|611.19|609.09|16
1733386860000|2024-12-05 08:21:00|611.5|609.4|611.29|609.19|611.5|609.4|611.29|609.19|22
1733386870000|2024-12-05 08:21:10|611.28|609.18|612.49|610.39|612.52|610.42|611.25|609.15|18
1733386880000|2024-12-05 08:21:20|612.48|610.38|613.46|611.36|613.49|611.39|612.48|610.38|20
1733386890000|2024-12-05 08:21:30|613.45|611.35|613.27|611.17|613.45|611.35|613.23|611.13|24
1733386900000|2024-12-05 08:21:40|613.26|611.16|613.46|611.36|613.71|611.61|613.26|611.16|17
1733386910000|2024-12-05 08:21:50|613.45|611.35|613.43|611.33|613.45|611.35|613.41|611.31|12
1733386920000|2024-12-05 08:22:00|613.44|611.34|613.68|611.58|613.74|611.64|613.43|611.33|18
1733386930000|2024-12-05 08:22:10|613.67|611.57|614.01|611.91|614.05|611.95|613.66|611.56|19
1733386940000|2024-12-05 08:22:20|614|611.9|614.19|612.09|614.2|612.1|614|611.9|14
1733386950000|2024-12-05 08:22:30|614.18|612.08|614.19|612.09|614.19|612.09|614.17|612.07|10
1733386960000|2024-12-05 08:22:40|614.3|612.2|613.77|611.67|614.31|612.21|613.77|611.67|24
1733386970000|2024-12-05 08:22:50|613.76|611.66|613.79|611.69|613.82|611.72|613.7|611.6|14
1733386980000|2024-12-05 08:23:00|613.78|611.68|613.7|611.6|613.78|611.68|613.33|611.23|27
1733386990000|2024-12-05 08:23:10|613.69|611.59|613.49|611.39|613.7|611.6|613.49|611.39|25
1733387000000|2024-12-05 08:23:20|613.48|611.38|613.32|611.22|613.48|611.38|613.12|611.02|20
1733387010000|2024-12-05 08:23:30|613.31|611.21|613.25|611.15|613.31|611.21|613.24|611.14|13
1733387020000|2024-12-05 08:23:40|613.26|611.16|613.26|611.16|613.3|611.2|613.25|611.15|14
1733387030000|2024-12-05 08:23:50|613.27|611.17|613.53|611.43|613.59|611.49|613.27|611.17|15
1733387040000|2024-12-05 08:24:00|613.52|611.42|613.94|611.84|613.97|611.87|613.51|611.41|18
1733387050000|2024-12-05 08:24:10|613.93|611.83|613.62|611.52|613.93|611.83|613.62|611.52|29
1733387060000|2024-12-05 08:24:20|613.61|611.51|613.88|611.78|613.92|611.82|613.58|611.48|17
1733387070000|2024-12-05 08:24:30|613.87|611.77|614.13|612.03|614.17|612.07|613.86|611.76|18
1733387080000|2024-12-05 08:24:40|614.12|612.02|614.23|612.13|614.28|612.18|614.11|612.01|17
1733387090000|2024-12-05 08:24:50|614.22|612.12|614.16|612.06|614.22|612.12|614.16|612.06|13
1733387100000|2024-12-05 08:25:00|614.15|612.05|614.56|612.46|614.56|612.46|614.13|612.03|16
1733387110000|2024-12-05 08:25:10|614.54|612.44|615.22|613.12|615.22|613.12|614.51|612.41|13
1733387120000|2024-12-05 08:25:20|615.23|613.13|615.57|613.47|615.58|613.48|615.23|613.13|17
1733387130000|2024-12-05 08:25:30|615.58|613.48|615.58|613.48|615.59|613.49|615.56|613.46|13
1733387140000|2024-12-05 08:25:40|615.59|613.49|615.69|613.59|615.76|613.66|615.59|613.49|21
1733387150000|2024-12-05 08:25:50|615.68|613.58|615.88|613.78|615.92|613.82|615.67|613.57|17
1733387160000|2024-12-05 08:26:00|615.87|613.77|616.06|613.96|616.14|614.04|615.87|613.77|20
1733387170000|2024-12-05 08:26:10|616.05|613.95|615.57|613.47|616.05|613.95|615.57|613.47|27
1733387180000|2024-12-05 08:26:20|615.56|613.46|615.11|613.01|615.56|613.46|615.11|613.01|28
1733387190000|2024-12-05 08:26:30|615.1|613|614.79|612.69|615.1|613|614.67|612.57|18
1733387200000|2024-12-05 08:26:40|614.8|612.7|614.98|612.88|614.99|612.89|614.78|612.68|17
1733387210000|2024-12-05 08:26:50|614.97|612.87|614.88|612.78|614.97|612.87|614.88|612.78|17
1733387220000|2024-12-05 08:27:00|615.02|612.92|615.05|612.95|615.15|613.05|615.02|612.92|15
1733387230000|2024-12-05 08:27:10|615.04|612.94|614.66|612.56|615.04|612.94|614.66|612.56|23
1733387240000|2024-12-05 08:27:20|614.65|612.55|614.7|612.6|614.78|612.68|614.57|612.47|16
1733387250000|2024-12-05 08:27:30|615.12|613.02|614.9|612.8|615.12|613.02|614.9|612.8|21
1733387260000|2024-12-05 08:27:40|614.89|612.79|615.1|613|615.12|613.02|614.77|612.67|19
1733387270000|2024-12-05 08:27:50|615.09|612.99|614.97|612.87|615.1|613|614.97|612.87|19
1733387280000|2024-12-05 08:28:00|615.01|612.91|615|612.9|615.02|612.92|614.95|612.85|14
1733387290000|2024-12-05 08:28:10|615.06|612.96|616.01|613.91|616.01|613.91|615.06|612.96|21
1733387300000|2024-12-05 08:28:20|616.02|613.92|616.1|614|616.16|614.06|616.02|613.92|21
1733387310000|2024-12-05 08:28:30|616.09|613.99|616.05|613.95|616.09|613.99|616.05|613.95|13
1733387320000|2024-12-05 08:28:40|616.04|613.94|615.92|613.82|616.04|613.94|615.92|613.82|12
1733387330000|2024-12-05 08:28:50|615.91|613.81|615.81|613.71|615.91|613.81|615.81|613.71|11
1733387340000|2024-12-05 08:29:00|615.88|613.78|616.06|613.96|616.11|614.01|615.83|613.73|22
1733387350000|2024-12-05 08:29:10|616.05|613.95|615.97|613.87|616.05|613.95|615.97|613.87|11
1733387360000|2024-12-05 08:29:20|615.96|613.86|615.94|613.84|616.02|613.92|615.94|613.84|13
1733387370000|2024-12-05 08:29:30|615.93|613.83|615.74|613.64|615.93|613.83|615.51|613.41|24
1733387380000|2024-12-05 08:29:40|615.75|613.65|615.7|613.6|615.75|613.65|615.7|613.6|11
1733387390000|2024-12-05 08:29:50|615.69|613.59|615.85|613.75|615.86|613.76|615.62|613.52|12
1733387400000|2024-12-05 08:30:00|615.98|613.88|616.63|614.53|616.66|614.56|615.97|613.87|21
1733387410000|2024-12-05 08:30:10|616.64|614.54|616.89|614.79|616.95|614.85|616.64|614.54|23
1733387420000|2024-12-05 08:30:20|616.9|614.8|616.83|614.73|616.9|614.8|616.83|614.73|12
1733387430000|2024-12-05 08:30:30|616.82|614.72|616.88|614.78|616.89|614.79|616.81|614.71|9
1733387440000|2024-12-05 08:30:40|616.99|614.89|616.98|614.88|617|614.9|616.94|614.84|9
1733387450000|2024-12-05 08:30:50|616.99|614.89|616.61|614.51|616.99|614.89|616.61|614.51|18
1733387460000|2024-12-05 08:31:00|616.6|614.5|616.49|614.39|616.6|614.5|616.44|614.34|20
1733387470000|2024-12-05 08:31:10|616.48|614.38|616.83|614.73|616.84|614.74|616.48|614.38|14
1733387480000|2024-12-05 08:31:20|617.22|615.12|617.52|615.42|617.52|615.42|617.16|615.06|24
1733387490000|2024-12-05 08:31:30|617.51|615.41|617.45|615.35|617.54|615.44|617.45|615.35|13
1733387500000|2024-12-05 08:31:40|617.46|615.36|617.56|615.46|617.63|615.53|617.42|615.32|17
1733387510000|2024-12-05 08:31:50|617.55|615.45|617.4|615.3|617.55|615.45|617.4|615.3|20
1733387520000|2024-12-05 08:32:00|617.39|615.29|617.59|615.49|617.65|615.55|617.39|615.29|18
1733387530000|2024-12-05 08:32:10|617.58|615.48|617.38|615.28|617.58|615.48|617.38|615.28|20
1733387540000|2024-12-05 08:32:20|617.37|615.27|617.64|615.54|617.72|615.62|617.35|615.25|15
1733387550000|2024-12-05 08:32:30|617.63|615.53|617.53|615.43|617.63|615.53|617.52|615.42|17
1733387560000|2024-12-05 08:32:40|617.52|615.42|617.55|615.45|617.61|615.51|617.52|615.42|9
1733387570000|2024-12-05 08:32:50|617.54|615.44|617.49|615.39|617.54|615.44|617.37|615.27|15
1733387580000|2024-12-05 08:33:00|617.48|615.38|616.8|614.7|617.48|615.38|616.8|614.7|24
1733387590000|2024-12-05 08:33:10|616.79|614.69|616.27|614.17|616.79|614.69|616.22|614.12|30
1733387600000|2024-12-05 08:33:20|616.26|614.16|616.13|614.03|616.26|614.16|616.04|613.94|23
1733387610000|2024-12-05 08:33:30|616.12|614.02|616.14|614.04|616.15|614.05|616.06|613.96|12
1733387620000|2024-12-05 08:33:40|616.15|614.05|615.75|613.65|616.15|614.05|615.75|613.65|20
1733387630000|2024-12-05 08:33:50|615.74|613.64|615.49|613.39|615.74|613.64|615.49|613.39|19
1733387640000|2024-12-05 08:34:00|615.48|613.38|616|613.9|616.04|613.94|615.47|613.37|19
1733387650000|2024-12-05 08:34:10|615.99|613.89|615.91|613.81|615.99|613.89|615.91|613.81|11
1733387660000|2024-12-05 08:34:20|615.9|613.8|615.9|613.8|615.91|613.81|615.63|613.53|20
1733387670000|2024-12-05 08:34:30|615.89|613.79|615.79|613.69|615.89|613.79|615.79|613.69|15
1733387680000|2024-12-05 08:34:40|615.8|613.7|615.94|613.84|616.06|613.96|615.78|613.68|19
1733387690000|2024-12-05 08:34:50|615.93|613.83|615.55|613.45|615.94|613.84|615.55|613.45|15
1733387700000|2024-12-05 08:35:00|615.54|613.44|615.48|613.38|615.65|613.55|615.45|613.35|27
1733387710000|2024-12-05 08:35:10|615.47|613.37|615.38|613.28|615.47|613.37|615.38|613.28|10
1733387720000|2024-12-05 08:35:20|615.37|613.27|615.33|613.23|615.37|613.27|615.32|613.22|7
1733387730000|2024-12-05 08:35:30|615.32|613.22|615.11|613.01|615.33|613.23|615.11|613.01|15
1733387740000|2024-12-05 08:35:40|615.06|612.96|614.64|612.54|615.06|612.96|614.64|612.54|25
1733387750000|2024-12-05 08:35:50|614.63|612.53|614.79|612.69|614.79|612.69|614.6|612.5|14
1733387760000|2024-12-05 08:36:00|614.78|612.68|615.61|613.51|615.62|613.52|614.77|612.67|20
1733387770000|2024-12-05 08:36:10|615.68|613.58|615.64|613.54|615.68|613.58|615.63|613.53|15
1733387780000|2024-12-05 08:36:20|615.63|613.53|615.53|613.43|615.64|613.54|615.53|613.43|12
1733387790000|2024-12-05 08:36:30|615.52|613.42|615.45|613.35|615.52|613.42|615.45|613.35|8
1733387800000|2024-12-05 08:36:40|615.44|613.34|615.11|613.01|615.44|613.34|615.11|613.01|12
1733387810000|2024-12-05 08:36:50|615.1|613|614.92|612.82|615.1|613|614.92|612.82|19
1733387820000|2024-12-05 08:37:00|614.91|612.81|614.32|612.22|614.91|612.81|614.32|612.22|22
1733387830000|2024-12-05 08:37:10|614.3|612.2|613.43|611.33|614.3|612.2|613.43|611.33|23
1733387840000|2024-12-05 08:37:20|613.42|611.32|612.5|610.4|613.42|611.32|612.5|610.4|31
1733387850000|2024-12-05 08:37:30|612.49|610.39|611.8|609.7|612.49|610.39|611.8|609.7|32
1733387860000|2024-12-05 08:37:40|611.79|609.69|611.61|609.51|611.79|609.69|611.61|609.51|19
1733387870000|2024-12-05 08:37:50|611.6|609.5|611.54|609.44|611.6|609.5|611.54|609.44|11
1733387880000|2024-12-05 08:38:00|611.53|609.43|611.63|609.53|611.7|609.6|611.5|609.4|14
1733387890000|2024-12-05 08:38:10|611.62|609.52|611.26|609.16|611.62|609.52|611.26|609.16|20
1733387900000|2024-12-05 08:38:20|611.25|609.15|611.07|608.97|611.25|609.15|611.07|608.97|13
1733387910000|2024-12-05 08:38:30|611.06|608.96|610.86|608.76|611.06|608.96|610.86|608.76|15
1733387920000|2024-12-05 08:38:40|610.6|608.5|610.54|608.44|610.78|608.68|610.54|608.44|17
1733387930000|2024-12-05 08:38:50|610.52|608.42|610.15|608.05|610.52|608.42|610.15|608.05|20
1733387940000|2024-12-05 08:39:00|610.14|608.04|609.92|607.82|610.14|608.04|609.92|607.82|17
1733387950000|2024-12-05 08:39:10|609.91|607.81|610.67|608.57|610.67|608.57|609.89|607.79|20
1733387960000|2024-12-05 08:39:20|610.68|608.58|611.15|609.05|611.15|609.05|610.68|608.58|18
1733387970000|2024-12-05 08:39:30|611.16|609.06|611.31|609.21|611.34|609.24|610.83|608.73|14
1733387980000|2024-12-05 08:39:40|611.3|609.2|611.22|609.12|611.34|609.24|611.22|609.12|21
1733387990000|2024-12-05 08:39:50|611.21|609.11|611.11|609.01|611.21|609.11|610.99|608.89|20
1733388000000|2024-12-05 08:40:00|611.1|609|611.42|609.32|611.5|609.4|611.1|609|15
1733388010000|2024-12-05 08:40:10|611.41|609.31|611.25|609.15|611.41|609.31|611.25|609.15|18
1733388020000|2024-12-05 08:40:20|611.24|609.14|610.74|608.64|611.24|609.14|610.74|608.64|23
1733388030000|2024-12-05 08:40:30|610.73|608.63|610.69|608.59|610.73|608.63|610.58|608.48|20
1733388040000|2024-12-05 08:40:40|610.68|608.58|610.74|608.64|610.8|608.7|610.67|608.57|13
1733388050000|2024-12-05 08:40:50|610.75|608.65|610.75|608.65|610.83|608.73|610.72|608.62|16
1733388060000|2024-12-05 08:41:00|610.76|608.66|611.03|608.93|611.1|609|610.76|608.66|15
1733388070000|2024-12-05 08:41:10|611.02|608.92|611.01|608.91|611.06|608.96|610.99|608.89|12
1733388080000|2024-12-05 08:41:20|610.99|608.89|610.84|608.74|610.99|608.89|610.84|608.74|19
1733388090000|2024-12-05 08:41:30|610.83|608.73|610.12|608.02|610.83|608.73|610.12|608.02|23
1733388100000|2024-12-05 08:41:40|610.11|608.01|610.03|607.93|610.11|608.01|610.02|607.92|13
1733388110000|2024-12-05 08:41:50|610.02|607.92|610.05|607.95|610.1|608|609.94|607.84|15
1733388120000|2024-12-05 08:42:00|610.04|607.94|609.92|607.82|610.04|607.94|609.92|607.82|15
1733388130000|2024-12-05 08:42:10|609.91|607.81|610|607.9|610|607.9|609.82|607.72|15
1733388140000|2024-12-05 08:42:20|609.99|607.89|610.21|608.11|610.21|608.11|609.95|607.85|12
1733388150000|2024-12-05 08:42:30|610.39|608.29|610.44|608.34|610.46|608.36|610.38|608.28|9
1733388160000|2024-12-05 08:42:40|610.52|608.42|610.46|608.36|610.52|608.42|610.45|608.35|11
1733388170000|2024-12-05 08:42:50|610.45|608.35|610.35|608.25|610.46|608.36|610.35|608.25|15
1733388180000|2024-12-05 08:43:00|610.32|608.22|610.49|608.39|610.61|608.51|610.3|608.2|17
1733388190000|2024-12-05 08:43:10|610.5|608.4|610.41|608.31|610.5|608.4|610.41|608.31|12
1733388200000|2024-12-05 08:43:20|610.4|608.3|609.95|607.85|610.4|608.3|609.95|607.85|22
1733388210000|2024-12-05 08:43:30|609.94|607.84|609.86|607.76|609.99|607.89|609.86|607.76|21
1733388220000|2024-12-05 08:43:40|609.87|607.77|609.83|607.73|609.94|607.84|609.83|607.73|15
1733388230000|2024-12-05 08:43:50|609.82|607.72|609.79|607.69|609.83|607.73|609.67|607.57|17
1733388240000|2024-12-05 08:44:00|609.78|607.68|609.68|607.58|609.78|607.68|609.68|607.58|11
1733388250000|2024-12-05 08:44:10|609.67|607.57|609.51|607.41|609.67|607.57|609.51|607.41|10
1733388260000|2024-12-05 08:44:20|609.52|607.42|609.81|607.71|609.85|607.75|609.42|607.32|15
1733388270000|2024-12-05 08:44:30|609.85|607.75|610.2|608.1|610.2|608.1|609.78|607.68|13
1733388280000|2024-12-05 08:44:40|610.19|608.09|610.55|608.45|610.55|608.45|610.17|608.07|21
1733388290000|2024-12-05 08:44:50|610.56|608.46|610.65|608.55|610.68|608.58|610.52|608.42|17
1733388300000|2024-12-05 08:45:00|610.66|608.56|610.79|608.69|610.86|608.76|610.65|608.55|18
1733388310000|2024-12-05 08:45:10|610.78|608.68|611.33|609.23|611.33|609.23|610.78|608.68|19
1733388320000|2024-12-05 08:45:20|611.34|609.24|611.67|609.57|611.67|609.57|611.33|609.23|10
1733388330000|2024-12-05 08:45:30|611.68|609.58|611.76|609.66|611.85|609.75|611.68|609.58|13
1733388340000|2024-12-05 08:45:40|611.75|609.65|611.94|609.84|612.02|609.92|611.74|609.64|16
1733388350000|2024-12-05 08:45:50|611.92|609.82|612.13|610.03|612.13|610.03|611.86|609.76|15
1733388360000|2024-12-05 08:46:00|612.12|610.02|611.91|609.81|612.12|610.02|611.91|609.81|19
1733388370000|2024-12-05 08:46:10|611.9|609.8|611.78|609.68|611.9|609.8|611.78|609.68|13
1733388380000|2024-12-05 08:46:20|611.77|609.67|611.3|609.2|611.77|609.67|611.3|609.2|21
1733388390000|2024-12-05 08:46:30|611.29|609.19|611.2|609.1|611.29|609.19|611.2|609.1|12
1733388400000|2024-12-05 08:46:40|611.19|609.09|611.7|609.6|611.8|609.7|611.19|609.09|18
1733388410000|2024-12-05 08:46:50|611.69|609.59|611.91|609.81|611.96|609.86|611.67|609.57|15
1733388420000|2024-12-05 08:47:00|611.9|609.8|611.71|609.61|611.92|609.82|611.71|609.61|24
1733388430000|2024-12-05 08:47:10|611.7|609.6|611.34|609.24|611.7|609.6|611.34|609.24|17
1733388440000|2024-12-05 08:47:20|611.33|609.23|610.87|608.77|611.33|609.23|610.87|608.77|24
1733388450000|2024-12-05 08:47:30|610.86|608.76|610.5|608.4|610.86|608.76|610.39|608.29|26
1733388460000|2024-12-05 08:47:40|610.55|608.45|611.15|609.05|611.15|609.05|610.53|608.43|15
1733388470000|2024-12-05 08:47:50|611.16|609.06|611.63|609.53|611.7|609.6|611.12|609.02|24
1733388480000|2024-12-05 08:48:00|611.64|609.54|612.27|610.17|612.27|610.17|611.64|609.54|24
1733388490000|2024-12-05 08:48:10|612.35|610.25|613.17|611.07|613.17|611.07|612.35|610.25|24
1733388500000|2024-12-05 08:48:20|613.18|611.08|613.64|611.54|613.72|611.62|613.18|611.08|17
1733388510000|2024-12-05 08:48:30|613.63|611.53|613.78|611.68|613.87|611.77|613.59|611.49|20
1733388520000|2024-12-05 08:48:40|613.77|611.67|613.62|611.52|613.77|611.67|613.62|611.52|18
1733388530000|2024-12-05 08:48:50|613.61|611.51|613.29|611.19|613.61|611.51|613.29|611.19|16
1733388540000|2024-12-05 08:49:00|613.28|611.18|613.34|611.24|613.52|611.42|613.27|611.17|21
1733388550000|2024-12-05 08:49:10|613.33|611.23|613.2|611.1|613.33|611.23|613.2|611.1|16
1733388560000|2024-12-05 08:49:20|613.19|611.09|613.03|610.93|613.19|611.09|612.97|610.87|19
1733388570000|2024-12-05 08:49:30|613.08|610.98|613.44|611.34|613.47|611.37|613.08|610.98|16
1733388580000|2024-12-05 08:49:40|613.43|611.33|613.35|611.25|613.43|611.33|613.34|611.24|15
1733388590000|2024-12-05 08:49:50|613.33|611.23|613.19|611.09|613.34|611.24|613.19|611.09|19
1733388600000|2024-12-05 08:50:00|613.17|611.07|612.89|610.79|613.17|611.07|612.89|610.79|21
1733388610000|2024-12-05 08:50:10|612.88|610.78|613.16|611.06|613.16|611.06|612.82|610.72|14
1733388620000|2024-12-05 08:50:20|613.15|611.05|613.13|611.03|613.15|611.05|613.07|610.97|11
1733388630000|2024-12-05 08:50:30|613.18|611.08|613.26|611.16|613.26|611.16|613.16|611.06|8
1733388640000|2024-12-05 08:50:40|613.32|611.22|613.54|611.44|613.54|611.44|613.29|611.19|11
1733388650000|2024-12-05 08:50:50|613.48|611.38|613.45|611.35|613.51|611.41|613.45|611.35|12
1733388660000|2024-12-05 08:51:00|613.44|611.34|613.46|611.36|613.6|611.5|613.44|611.34|15
1733388670000|2024-12-05 08:51:10|613.45|611.35|612.93|610.83|613.45|611.35|612.93|610.83|27
1733388680000|2024-12-05 08:51:20|612.9|610.8|612.4|610.3|612.9|610.8|612.4|610.3|27
1733388690000|2024-12-05 08:51:30|612.52|610.42|612.61|610.51|612.64|610.54|612.41|610.31|16
1733388700000|2024-12-05 08:51:40|612.6|610.5|612.55|610.45|612.6|610.5|612.55|610.45|12
1733388710000|2024-12-05 08:51:50|612.54|610.44|611.96|609.86|612.54|610.44|611.96|609.86|29
1733388720000|2024-12-05 08:52:00|611.95|609.85|611.8|609.7|611.95|609.85|611.8|609.7|15
1733388730000|2024-12-05 08:52:10|611.79|609.69|611.34|609.24|611.79|609.69|611.24|609.14|25
1733388740000|2024-12-05 08:52:20|611.35|609.25|612.13|610.03|612.13|610.03|611.34|609.24|17
1733388750000|2024-12-05 08:52:30|612.12|610.02|612.07|609.97|612.12|610.02|612.05|609.95|19
1733388760000|2024-12-05 08:52:40|612.08|609.98|612.34|610.24|612.34|610.24|612.08|609.98|15
1733388770000|2024-12-05 08:52:50|612.33|610.23|612.25|610.15|612.33|610.23|612.17|610.07|22
1733388780000|2024-12-05 08:53:00|612.36|610.26|612.53|610.43|612.54|610.44|612.35|610.25|9
1733388790000|2024-12-05 08:53:10|612.52|610.42|612.77|610.67|612.77|610.67|612.44|610.34|21
1733388800000|2024-12-05 08:53:20|612.78|610.68|612.9|610.8|612.97|610.87|612.75|610.65|19
1733388810000|2024-12-05 08:53:30|612.89|610.79|612.69|610.59|612.89|610.79|612.69|610.59|23
1733388820000|2024-12-05 08:53:40|612.72|610.62|612.46|610.36|612.76|610.66|612.46|610.36|15
1733388830000|2024-12-05 08:53:50|612.45|610.35|612.9|610.8|612.9|610.8|612.33|610.23|26
1733388840000|2024-12-05 08:54:00|612.91|610.81|612.82|610.72|612.95|610.85|612.82|610.72|17
1733388850000|2024-12-05 08:54:10|612.81|610.71|612.77|610.67|612.81|610.71|612.76|610.66|14
1733388860000|2024-12-05 08:54:20|612.8|610.7|613.17|611.07|613.26|611.16|612.76|610.66|16
1733388870000|2024-12-05 08:54:30|613.18|611.08|613.17|611.07|613.19|611.09|613.17|611.07|12
1733388880000|2024-12-05 08:54:40|613.16|611.06|613.15|611.05|613.17|611.07|613.14|611.04|12
1733388890000|2024-12-05 08:54:50|613.16|611.06|613.09|610.99|613.16|611.06|613.09|610.99|11
1733388900000|2024-12-05 08:55:00|613.16|611.06|613.14|611.04|613.22|611.12|613.11|611.01|15
1733388910000|2024-12-05 08:55:10|613.13|611.03|613.18|611.08|613.25|611.15|613.11|611.01|13
1733388920000|2024-12-05 08:55:20|613.17|611.07|613.13|611.03|613.21|611.11|613.13|611.03|12
1733388930000|2024-12-05 08:55:30|613.14|611.04|613.3|611.2|613.44|611.34|613.13|611.03|9
1733388940000|2024-12-05 08:55:40|613.38|611.28|613.26|611.16|613.38|611.28|613.26|611.16|15
1733388950000|2024-12-05 08:55:50|613.25|611.15|612.83|610.73|613.25|611.15|612.83|610.73|19
1733388960000|2024-12-05 08:56:00|612.82|610.72|612.61|610.51|612.82|610.72|612.6|610.5|24
1733388970000|2024-12-05 08:56:10|612.73|610.63|612.4|610.3|612.73|610.63|612.4|610.3|20
1733388980000|2024-12-05 08:56:20|612.39|610.29|612.21|610.11|612.39|610.29|612.21|610.11|9
1733388990000|2024-12-05 08:56:30|612.2|610.1|612.36|610.26|612.4|610.3|612.16|610.06|16
1733389000000|2024-12-05 08:56:40|612.35|610.25|612.28|610.18|612.35|610.25|612.28|610.18|17
1733389010000|2024-12-05 08:56:50|612.35|610.25|612.38|610.28|612.44|610.34|612.33|610.23|11
1733389020000|2024-12-05 08:57:00|612.37|610.27|612.39|610.29|612.51|610.41|612.36|610.26|19
1733389030000|2024-12-05 08:57:10|612.38|610.28|612.45|610.35|612.5|610.4|612.33|610.23|12
1733389040000|2024-12-05 08:57:20|612.44|610.34|611.91|609.81|612.44|610.34|611.91|609.81|24
1733389050000|2024-12-05 08:57:30|611.9|609.8|611.8|609.7|611.9|609.8|611.8|609.7|13
1733389060000|2024-12-05 08:57:40|611.79|609.69|611.57|609.47|611.79|609.69|611.57|609.47|12
1733389070000|2024-12-05 08:57:50|611.87|609.77|611.74|609.64|611.93|609.83|611.74|609.64|18
1733389080000|2024-12-05 08:58:00|611.73|609.63|611.48|609.38|611.73|609.63|611.48|609.38|15
1733389090000|2024-12-05 08:58:10|611.47|609.37|611.1|609|611.47|609.37|611.1|609|25
1733389100000|2024-12-05 08:58:20|611.09|608.99|611.12|609.02|611.24|609.14|611.09|608.99|13
1733389110000|2024-12-05 08:58:30|611.17|609.07|611.28|609.18|611.32|609.22|611.17|609.07|9
1733389120000|2024-12-05 08:58:40|611.27|609.17|611.42|609.32|611.45|609.35|611.25|609.15|11
1733389130000|2024-12-05 08:58:50|611.41|609.31|611.54|609.44|611.58|609.48|611.35|609.25|18
1733389140000|2024-12-05 08:59:00|611.53|609.43|611.66|609.56|611.66|609.56|611.52|609.42|14
1733389150000|2024-12-05 08:59:10|611.65|609.55|611.7|609.6|611.7|609.6|611.64|609.54|8
1733389160000|2024-12-05 08:59:20|611.69|609.59|611.73|609.63|611.75|609.65|611.68|609.58|13
1733389170000|2024-12-05 08:59:30|611.75|609.65|611.76|609.66|611.77|609.67|611.75|609.65|3
1733389180000|2024-12-05 08:59:40|611.77|609.67|611.78|609.68|611.79|609.69|611.77|609.67|6
1733389190000|2024-12-05 08:59:50|611.79|609.69|611.84|609.74|611.84|609.74|611.79|609.69|12
1733389200000|2024-12-05 09:00:00|611.85|609.75|611.88|609.78|611.88|609.78|611.85|609.75|6
1733389210000|2024-12-05 09:00:10|611.89|609.79|611.65|609.55|611.89|609.79|611.65|609.55|10
1733389220000|2024-12-05 09:00:20|611.64|609.54|611.74|609.64|611.77|609.67|611.63|609.53|13
1733389230000|2024-12-05 09:00:30|611.77|609.67|611.85|609.75|611.94|609.84|611.77|609.67|15
1733389240000|2024-12-05 09:00:40|611.84|609.74|611.55|609.45|611.84|609.74|611.55|609.45|21
1733389250000|2024-12-05 09:00:50|611.54|609.44|611.17|609.07|611.54|609.44|611.17|609.07|23
1733389260000|2024-12-05 09:01:00|611.16|609.06|610.62|608.52|611.16|609.06|610.62|608.52|24
1733389270000|2024-12-05 09:01:10|610.61|608.51|610.22|608.12|610.61|608.51|610.2|608.1|15
1733389280000|2024-12-05 09:01:20|610.21|608.11|609.74|607.64|610.21|608.11|609.74|607.64|21
1733389290000|2024-12-05 09:01:30|609.82|607.72|610.06|607.96|610.06|607.96|609.79|607.69|19
1733389300000|2024-12-05 09:01:40|610.19|608.09|610.5|608.4|610.53|608.43|610.19|608.09|17
1733389310000|2024-12-05 09:01:50|610.49|608.39|610.84|608.74|610.86|608.76|610.47|608.37|18
1733389320000|2024-12-05 09:02:00|610.85|608.75|610.89|608.79|610.93|608.83|610.75|608.65|15
1733389330000|2024-12-05 09:02:10|610.88|608.78|610.99|608.89|610.99|608.89|610.81|608.71|17
1733389340000|2024-12-05 09:02:20|610.98|608.88|610.98|608.88|611.04|608.94|610.92|608.82|22
1733389350000|2024-12-05 09:02:30|610.97|608.87|610.85|608.75|610.97|608.87|610.85|608.75|13
1733389360000|2024-12-05 09:02:40|610.84|608.74|610.96|608.86|611.1|609|610.79|608.69|13
1733389370000|2024-12-05 09:02:50|610.95|608.85|610.87|608.77|610.95|608.85|610.87|608.77|13
1733389380000|2024-12-05 09:03:00|610.86|608.76|611.46|609.36|611.61|609.51|610.83|608.73|15
1733389390000|2024-12-05 09:03:10|611.71|609.61|611.78|609.68|611.8|609.7|611.7|609.6|13
1733389400000|2024-12-05 09:03:20|611.76|609.66|611.74|609.64|611.76|609.66|611.59|609.49|21
1733389410000|2024-12-05 09:03:30|611.73|609.63|611.94|609.84|611.95|609.85|611.69|609.59|16
1733389420000|2024-12-05 09:03:40|611.93|609.83|611.87|609.77|611.93|609.83|611.87|609.77|15
1733389430000|2024-12-05 09:03:50|611.88|609.78|611.57|609.47|611.88|609.78|611.57|609.47|20
1733389440000|2024-12-05 09:04:00|611.64|609.54|611.51|609.41|611.64|609.54|611.51|609.41|14
1733389450000|2024-12-05 09:04:10|611.5|609.4|611.49|609.39|611.52|609.42|611.27|609.17|18
1733389460000|2024-12-05 09:04:20|611.5|609.4|611.34|609.24|611.5|609.4|611.34|609.24|17
1733389470000|2024-12-05 09:04:30|611.33|609.23|610.9|608.8|611.33|609.23|610.9|608.8|22
1733389480000|2024-12-05 09:04:40|610.91|608.81|611.73|609.63|611.75|609.65|610.91|608.81|22
1733389490000|2024-12-05 09:04:50|611.74|609.64|611.58|609.48|611.74|609.64|611.58|609.48|18
1733389500000|2024-12-05 09:05:00|611.57|609.47|611.17|609.07|611.57|609.47|611.17|609.07|24
1733389510000|2024-12-05 09:05:10|611.16|609.06|611.35|609.25|611.39|609.29|611.15|609.05|15
1733389520000|2024-12-05 09:05:20|611.36|609.26|611.25|609.15|611.36|609.26|611.25|609.15|16
1733389530000|2024-12-05 09:05:30|611.24|609.14|611.79|609.69|611.79|609.69|611.23|609.13|15
1733389540000|2024-12-05 09:05:40|611.81|609.71|612.73|610.63|612.73|610.63|611.81|609.71|30
1733389550000|2024-12-05 09:05:50|612.74|610.64|612.39|610.29|612.74|610.64|612.39|610.29|23
1733389560000|2024-12-05 09:06:00|612.38|610.28|612.79|610.69|612.8|610.7|612.28|610.18|23
1733389570000|2024-12-05 09:06:10|612.8|610.7|612.89|610.79|612.96|610.86|612.71|610.61|18
1733389580000|2024-12-05 09:06:20|612.88|610.78|612.87|610.77|612.97|610.87|612.8|610.7|18
1733389590000|2024-12-05 09:06:30|612.86|610.76|612.41|610.31|612.86|610.76|612.41|610.31|28
1733389600000|2024-12-05 09:06:40|612.4|610.3|612.34|610.24|612.4|610.3|612.32|610.22|10
1733389610000|2024-12-05 09:06:50|612.33|610.23|613.38|611.28|613.39|611.29|612.33|610.23|21
1733389620000|2024-12-05 09:07:00|613.37|611.27|613.38|611.28|613.44|611.34|613.27|611.17|20
1733389630000|2024-12-05 09:07:10|613.37|611.27|613.76|611.66|613.82|611.72|613.35|611.25|20
1733389640000|2024-12-05 09:07:20|613.75|611.65|613.85|611.75|613.85|611.75|613.73|611.63|21
1733389650000|2024-12-05 09:07:30|613.93|611.83|614.03|611.93|614.11|612.01|613.89|611.79|17
1733389660000|2024-12-05 09:07:40|614.16|612.06|614.11|612.01|614.16|612.06|613.99|611.89|21
1733389670000|2024-12-05 09:07:50|614.12|612.02|616.15|614.05|616.19|614.09|614.07|611.97|19
1733389680000|2024-12-05 09:08:00|616.14|614.04|615.86|613.76|616.14|614.04|615.86|613.76|28
1733389690000|2024-12-05 09:08:10|615.85|613.75|616.06|613.96|616.25|614.15|615.72|613.62|30
1733389700000|2024-12-05 09:08:20|616.05|613.95|615.74|613.64|616.05|613.95|615.74|613.64|31
1733389710000|2024-12-05 09:08:30|615.73|613.63|615.68|613.58|615.85|613.75|615.62|613.52|15
1733389720000|2024-12-05 09:08:40|615.67|613.57|615.59|613.49|615.67|613.57|615.59|613.49|9
1733389730000|2024-12-05 09:08:50|615.58|613.48|615.55|613.45|615.58|613.48|615.55|613.45|4
1733389740000|2024-12-05 09:09:00|615.54|613.44|615.53|613.43|615.55|613.45|615.53|613.43|7
1733389750000|2024-12-05 09:09:10|615.52|613.42|615.99|613.89|616.27|614.17|615.52|613.42|27
1733389760000|2024-12-05 09:09:20|615.98|613.88|615.76|613.66|615.98|613.88|615.76|613.66|22
1733389770000|2024-12-05 09:09:30|615.83|613.73|616.16|614.06|616.18|614.08|615.83|613.73|22
1733389780000|2024-12-05 09:09:40|616.33|614.23|616.37|614.27|616.37|614.27|616.18|614.08|18
1733389790000|2024-12-05 09:09:50|616.45|614.35|616.39|614.29|616.47|614.37|616.36|614.26|18
1733389800000|2024-12-05 09:10:00|616.38|614.28|618.7|616.6|618.97|616.87|616.38|614.28|23
1733389810000|2024-12-05 09:10:10|618.69|616.59|618.54|616.44|618.69|616.59|618.54|616.44|20
1733389820000|2024-12-05 09:10:20|618.53|616.43|618.52|616.42|618.55|616.45|618.25|616.15|21
1733389830000|2024-12-05 09:10:30|618.51|616.41|619.08|616.98|619.08|616.98|618.46|616.36|16
1733389840000|2024-12-05 09:10:40|619.09|616.99|620.32|618.22|620.34|618.24|619.09|616.99|17
1733389850000|2024-12-05 09:10:50|620.29|618.19|620.32|618.22|620.55|618.45|620.09|617.99|23
1733389860000|2024-12-05 09:11:00|620.31|618.21|620.04|617.94|620.31|618.21|620.04|617.94|25
1733389870000|2024-12-05 09:11:10|620.03|617.93|619.84|617.74|620.03|617.93|619.76|617.66|28
1733389880000|2024-12-05 09:11:20|619.9|617.8|619.44|617.34|619.9|617.8|619.44|617.34|24
1733389890000|2024-12-05 09:11:30|619.43|617.33|619.05|616.95|619.72|617.62|619.05|616.95|29
1733389900000|2024-12-05 09:11:40|619.04|616.94|618.87|616.77|619.04|616.94|618.86|616.76|20
1733389910000|2024-12-05 09:11:50|618.95|616.85|619.2|617.1|619.2|617.1|618.86|616.76|14
1733389920000|2024-12-05 09:12:00|619.19|617.09|619.45|617.35|619.47|617.37|619.09|616.99|19
1733389930000|2024-12-05 09:12:10|619.44|617.34|619.61|617.51|619.63|617.53|619.42|617.32|16
1733389940000|2024-12-05 09:12:20|619.62|617.52|619.66|617.56|619.7|617.6|619.6|617.5|10
1733389950000|2024-12-05 09:12:30|619.65|617.55|619.66|617.56|619.72|617.62|619.64|617.54|19
1733389960000|2024-12-05 09:12:40|619.65|617.55|619.25|617.15|619.65|617.55|619.23|617.13|31
1733389970000|2024-12-05 09:12:50|619.24|617.14|618.98|616.88|619.24|617.14|618.98|616.88|24
1733389980000|2024-12-05 09:13:00|618.97|616.87|619.16|617.06|619.17|617.07|618.97|616.87|10
1733389990000|2024-12-05 09:13:10|619.18|617.08|619.13|617.03|619.18|617.08|619.13|617.03|11
1733390000000|2024-12-05 09:13:20|619.12|617.02|619.02|616.92|619.12|617.02|619.02|616.92|11
1733390010000|2024-12-05 09:13:30|619.01|616.91|618.61|616.51|619.01|616.91|618.57|616.47|18
1733390020000|2024-12-05 09:13:40|618.55|616.45|618.1|616|618.55|616.45|618.1|616|27
1733390030000|2024-12-05 09:13:50|618.08|615.98|617.76|615.66|618.08|615.98|617.76|615.66|16
1733390040000|2024-12-05 09:14:00|617.75|615.65|617.76|615.66|617.76|615.66|617.68|615.58|11
1733390050000|2024-12-05 09:14:10|617.77|615.67|617.93|615.83|617.93|615.83|617.76|615.66|11
1733390060000|2024-12-05 09:14:20|617.96|615.86|617.87|615.77|617.96|615.86|617.84|615.74|17
1733390070000|2024-12-05 09:14:30|617.86|615.76|617.96|615.86|617.99|615.89|617.83|615.73|11
1733390080000|2024-12-05 09:14:40|617.95|615.85|617.97|615.87|618|615.9|617.93|615.83|10
1733390090000|2024-12-05 09:14:50|617.96|615.86|617.8|615.7|617.96|615.86|617.8|615.7|17
1733390100000|2024-12-05 09:15:00|617.79|615.69|617.16|615.06|617.79|615.69|617.16|615.06|19
1733390110000|2024-12-05 09:15:10|617.14|615.04|616.88|614.78|617.14|615.04|616.88|614.78|25
1733390120000|2024-12-05 09:15:20|616.87|614.77|616.54|614.44|616.87|614.77|616.53|614.43|20
1733390130000|2024-12-05 09:15:30|616.46|614.36|616.51|614.41|616.56|614.46|616.46|614.36|8
1733390140000|2024-12-05 09:15:40|616.52|614.42|616.74|614.64|616.74|614.64|616.52|614.42|5
1733390150000|2024-12-05 09:15:50|616.73|614.63|615.96|613.86|616.73|614.63|615.96|613.86|31
1733390160000|2024-12-05 09:16:00|615.95|613.85|615.43|613.33|615.95|613.85|615.43|613.33|28
1733390170000|2024-12-05 09:16:10|615.42|613.32|615.16|613.06|615.42|613.32|615.16|613.06|26
1733390180000|2024-12-05 09:16:20|615.15|613.05|614.86|612.76|615.23|613.13|614.86|612.76|12
1733390190000|2024-12-05 09:16:30|614.85|612.75|614.66|612.56|614.85|612.75|614.66|612.56|21
1733390200000|2024-12-05 09:16:40|614.65|612.55|614.25|612.15|614.65|612.55|614.25|612.15|17
1733390210000|2024-12-05 09:16:50|614.24|612.14|614.23|612.13|614.24|612.14|614.15|612.05|11
1733390220000|2024-12-05 09:17:00|614.22|612.12|614.1|612|614.22|612.12|614.1|612|13
1733390230000|2024-12-05 09:17:10|614.09|611.99|614.09|611.99|614.1|612|614.08|611.98|12
1733390240000|2024-12-05 09:17:20|614.08|611.98|614.01|611.91|614.13|612.03|614|611.9|16
1733390250000|2024-12-05 09:17:30|614|611.9|613.77|611.67|614|611.9|613.77|611.67|10
1733390260000|2024-12-05 09:17:40|613.72|611.62|613.84|611.74|613.85|611.75|613.68|611.58|10
1733390270000|2024-12-05 09:17:50|613.83|611.73|613.75|611.65|613.83|611.73|613.75|611.65|9
1733390280000|2024-12-05 09:18:00|613.78|611.68|613.93|611.83|613.94|611.84|613.71|611.61|14
1733390290000|2024-12-05 09:18:10|613.92|611.82|614.1|612|614.1|612|613.9|611.8|15
1733390300000|2024-12-05 09:18:20|614.09|611.99|614.02|611.92|614.09|611.99|614.02|611.92|10
1733390310000|2024-12-05 09:18:30|614.01|611.91|614.22|612.12|614.22|612.12|614|611.9|7
1733390320000|2024-12-05 09:18:40|614.23|612.13|614.18|612.08|614.24|612.14|614.18|612.08|10
1733390330000|2024-12-05 09:18:50|614.21|612.11|614.21|612.11|614.22|612.12|614.19|612.09|7
1733390340000|2024-12-05 09:19:00|614.2|612.1|614.15|612.05|614.22|612.12|614.15|612.05|13
1733390350000|2024-12-05 09:19:10|614.14|612.04|613.96|611.86|614.14|612.04|613.81|611.71|17
1733390360000|2024-12-05 09:19:20|613.95|611.85|613.85|611.75|613.95|611.85|613.85|611.75|13
1733390370000|2024-12-05 09:19:30|613.84|611.74|613.9|611.8|613.96|611.86|613.82|611.72|10
1733390380000|2024-12-05 09:19:40|613.89|611.79|613.9|611.8|613.94|611.84|613.84|611.74|12
1733390390000|2024-12-05 09:19:50|613.89|611.79|613.67|611.57|613.89|611.79|613.67|611.57|21
1733390400000|2024-12-05 09:20:00|613.66|611.56|613.17|611.07|613.66|611.56|613.17|611.07|10
1733390410000|2024-12-05 09:20:10|613.16|611.06|613.36|611.26|613.41|611.31|613.16|611.06|8
1733390420000|2024-12-05 09:20:20|613.52|611.42|613.64|611.54|613.66|611.56|613.52|611.42|17
1733390430000|2024-12-05 09:20:30|613.63|611.53|613.87|611.77|613.87|611.77|613.63|611.53|15
1733390440000|2024-12-05 09:20:40|613.88|611.78|614.04|611.94|614.04|611.94|613.87|611.77|16
1733390450000|2024-12-05 09:20:50|614.05|611.95|614.05|611.95|614.06|611.96|614.01|611.91|13
1733390460000|2024-12-05 09:21:00|614.06|611.96|614.08|611.98|614.1|612|614.02|611.92|13
1733390470000|2024-12-05 09:21:10|614.07|611.97|614.01|611.91|614.07|611.97|614.01|611.91|9
1733390480000|2024-12-05 09:21:20|614|611.9|614.03|611.93|614.03|611.93|614|611.9|5
1733390490000|2024-12-05 09:21:30|614.02|611.92|614.09|611.99|614.11|612.01|614.02|611.92|11
1733390500000|2024-12-05 09:21:40|614.08|611.98|614.16|612.06|614.16|612.06|614.07|611.97|6
1733390510000|2024-12-05 09:21:50|614.15|612.05|614.26|612.16|614.33|612.23|614.15|612.05|12
1733390520000|2024-12-05 09:22:00|614.25|612.15|614.72|612.62|614.75|612.65|614.25|612.15|21
1733390530000|2024-12-05 09:22:10|614.71|612.61|614.64|612.54|614.71|612.61|614.64|612.54|13
1733390540000|2024-12-05 09:22:20|614.63|612.53|614.59|612.49|614.66|612.56|614.59|612.49|14
1733390550000|2024-12-05 09:22:30|614.58|612.48|614.66|612.56|614.76|612.66|614.58|612.48|12
1733390560000|2024-12-05 09:22:40|614.65|612.55|614.57|612.47|614.65|612.55|614.57|612.47|9
1733390570000|2024-12-05 09:22:50|614.56|612.46|614.55|612.45|614.56|612.46|614.53|612.43|9
1733390580000|2024-12-05 09:23:00|614.56|612.46|614.79|612.69|614.84|612.74|614.56|612.46|10
1733390590000|2024-12-05 09:23:10|614.83|612.73|614.84|612.74|614.94|612.84|614.78|612.68|15
1733390600000|2024-12-05 09:23:20|614.85|612.75|614.74|612.64|614.85|612.75|614.74|612.64|14
1733390610000|2024-12-05 09:23:30|614.76|612.66|614.88|612.78|614.93|612.83|614.75|612.65|9
1733390620000|2024-12-05 09:23:40|614.87|612.77|614.87|612.77|614.88|612.78|614.84|612.74|7
1733390630000|2024-12-05 09:23:50|614.88|612.78|614.93|612.83|614.93|612.83|614.87|612.77|7
1733390640000|2024-12-05 09:24:00|614.92|612.82|614.87|612.77|614.92|612.82|614.87|612.77|6
1733390650000|2024-12-05 09:24:10|614.86|612.76|614.89|612.79|614.89|612.79|614.84|612.74|6
1733390660000|2024-12-05 09:24:20|614.9|612.8|614.9|612.8|614.9|612.8|614.89|612.79|3
1733390670000|2024-12-05 09:24:30|614.89|612.79|614.81|612.71|614.89|612.79|614.81|612.71|11
1733390680000|2024-12-05 09:24:40|614.8|612.7|614.76|612.66|614.8|612.7|614.76|612.66|5
1733390690000|2024-12-05 09:24:50|614.75|612.65|614.77|612.67|614.77|612.67|614.74|612.64|5
1733390700000|2024-12-05 09:25:00|614.76|612.66|614.52|612.42|614.76|612.66|614.52|612.42|15
1733390710000|2024-12-05 09:25:10|614.71|612.61|614.53|612.43|614.71|612.61|614.53|612.43|18
1733390720000|2024-12-05 09:25:20|614.52|612.42|613.74|611.64|614.52|612.42|613.74|611.64|30
1733390730000|2024-12-05 09:25:30|613.75|611.65|613.3|611.2|613.93|611.83|613.3|611.2|25
1733390740000|2024-12-05 09:25:40|613.29|611.19|613.17|611.07|613.29|611.19|613.17|611.07|13
1733390750000|2024-12-05 09:25:50|613.16|611.06|613.22|611.12|613.25|611.15|613.16|611.06|10
1733390760000|2024-12-05 09:26:00|613.21|611.11|613.33|611.23|613.33|611.23|613.19|611.09|11
1733390770000|2024-12-05 09:26:10|613.34|611.24|613.48|611.38|613.48|611.38|613.32|611.22|12
1733390780000|2024-12-05 09:26:20|613.47|611.37|613.43|611.33|613.48|611.38|613.43|611.33|8
1733390790000|2024-12-05 09:26:30|613.44|611.34|613.35|611.25|613.44|611.34|613.35|611.25|15
1733390800000|2024-12-05 09:26:40|613.34|611.24|613.35|611.25|613.35|611.25|613.33|611.23|4
1733390810000|2024-12-05 09:26:50|613.34|611.24|613.3|611.2|613.34|611.24|613.28|611.18|11
1733390820000|2024-12-05 09:27:00|613.29|611.19|613.38|611.28|613.39|611.29|613.27|611.17|7
1733390830000|2024-12-05 09:27:10|613.37|611.27|613.53|611.43|613.65|611.55|613.36|611.26|16
1733390840000|2024-12-05 09:27:20|613.52|611.42|612.99|610.89|613.53|611.43|612.99|610.89|21
1733390850000|2024-12-05 09:27:30|612.98|610.88|612.74|610.64|612.98|610.88|612.74|610.64|24
1733390860000|2024-12-05 09:27:40|612.73|610.63|612.73|610.63|612.77|610.67|612.69|610.59|14
1733390870000|2024-12-05 09:27:50|612.72|610.62|612.53|610.43|612.72|610.62|612.53|610.43|11
1733390880000|2024-12-05 09:28:00|612.52|610.42|611.88|609.78|612.52|610.42|611.88|609.78|30
1733390890000|2024-12-05 09:28:10|612.02|609.92|612.02|609.92|612.02|609.92|611.96|609.86|10
1733390900000|2024-12-05 09:28:20|612.01|609.91|612.22|610.12|612.22|610.12|612.01|609.91|10
1733390910000|2024-12-05 09:28:30|612.21|610.11|612.09|609.99|612.22|610.12|612.09|609.99|17
1733390920000|2024-12-05 09:28:40|612.08|609.98|611.96|609.86|612.08|609.98|611.96|609.86|12
1733390930000|2024-12-05 09:28:50|611.95|609.85|611.66|609.56|611.95|609.85|611.65|609.55|18
1733390940000|2024-12-05 09:29:00|611.72|609.62|611.67|609.57|611.72|609.62|611.67|609.57|8
1733390950000|2024-12-05 09:29:10|611.66|609.56|611.44|609.34|611.66|609.56|611.44|609.34|21
1733390960000|2024-12-05 09:29:20|611.39|609.29|611.14|609.04|611.39|609.29|611.14|609.04|17
1733390970000|2024-12-05 09:29:30|611.16|609.06|611.05|608.95|611.18|609.08|611.03|608.93|16
1733390980000|2024-12-05 09:29:40|611.06|608.96|610.75|608.65|611.06|608.96|610.75|608.65|14
1733390990000|2024-12-05 09:29:50|610.74|608.64|610.65|608.55|610.74|608.64|610.65|608.55|9
1733391000000|2024-12-05 09:30:00|610.64|608.54|610.47|608.37|610.64|608.54|610.41|608.31|13
1733391010000|2024-12-05 09:30:10|610.46|608.36|610.42|608.32|610.47|608.37|610.42|608.32|9
1733391020000|2024-12-05 09:30:20|610.41|608.31|610.73|608.63|610.73|608.63|610.4|608.3|15
1733391030000|2024-12-05 09:30:30|610.75|608.65|610.79|608.69|610.8|608.7|610.75|608.65|7
1733391040000|2024-12-05 09:30:40|610.84|608.74|611.76|609.66|611.89|609.79|610.84|608.74|22
1733391050000|2024-12-05 09:30:50|611.75|609.65|612.09|609.99|612.21|610.11|611.7|609.6|29
1733391060000|2024-12-05 09:31:00|612.08|609.98|611.81|609.71|612.08|609.98|611.81|609.71|26
1733391070000|2024-12-05 09:31:10|611.9|609.8|611.85|609.75|611.9|609.8|611.77|609.67|22
1733391080000|2024-12-05 09:31:20|611.86|609.76|611.82|609.72|611.86|609.76|611.82|609.72|5
1733391090000|2024-12-05 09:31:30|611.83|609.73|611.68|609.58|611.83|609.73|611.66|609.56|7
1733391100000|2024-12-05 09:31:40|611.67|609.57|611.63|609.53|611.7|609.6|611.63|609.53|14
1733391110000|2024-12-05 09:31:50|611.62|609.52|611.43|609.33|611.62|609.52|611.38|609.28|15
1733391120000|2024-12-05 09:32:00|611.47|609.37|611.41|609.31|611.47|609.37|611.41|609.31|9
1733391130000|2024-12-05 09:32:10|611.4|609.3|611.35|609.25|611.4|609.3|611.35|609.25|6
1733391140000|2024-12-05 09:32:20|611.34|609.24|610.77|608.67|611.34|609.24|610.77|608.67|21
1733391150000|2024-12-05 09:32:30|610.76|608.66|610.23|608.13|610.76|608.66|610.23|608.13|29
1733391160000|2024-12-05 09:32:40|610.22|608.12|609.87|607.77|610.22|608.12|609.84|607.74|23
1733391170000|2024-12-05 09:32:50|610.02|607.92|610.11|608.01|610.11|608.01|609.99|607.89|7
1733391180000|2024-12-05 09:33:00|610.1|608|610.54|608.44|610.54|608.44|610.1|608|17
1733391190000|2024-12-05 09:33:10|610.55|608.45|610.67|608.57|610.67|608.57|610.51|608.41|19
1733391200000|2024-12-05 09:33:20|610.68|608.58|610.95|608.85|610.96|608.86|610.68|608.58|16
1733391210000|2024-12-05 09:33:30|610.96|608.86|611.21|609.11|611.23|609.13|610.96|608.86|20
1733391220000|2024-12-05 09:33:40|611.2|609.1|611.24|609.14|611.27|609.17|611.19|609.09|17
1733391230000|2024-12-05 09:33:50|611.23|609.13|611.22|609.12|611.24|609.14|611.18|609.08|11
1733391240000|2024-12-05 09:34:00|611.23|609.13|611.26|609.16|611.27|609.17|611.23|609.13|10
1733391250000|2024-12-05 09:34:10|611.44|609.34|611.44|609.34|611.45|609.35|611.43|609.33|5
1733391260000|2024-12-05 09:34:20|611.45|609.35|611.45|609.35|611.45|609.35|611.45|609.35|1
1733391270000|2024-12-05 09:34:30|611.44|609.34|611.46|609.36|611.47|609.37|611.44|609.34|7
1733391280000|2024-12-05 09:34:40|611.47|609.37|611.47|609.37|611.48|609.38|611.46|609.36|7
1733391290000|2024-12-05 09:34:50|611.49|609.39|611.51|609.41|611.51|609.41|611.49|609.39|5
1733391300000|2024-12-05 09:35:00|611.52|609.42|611.53|609.43|611.54|609.44|611.48|609.38|9
1733391310000|2024-12-05 09:35:10|611.52|609.42|611.52|609.42|611.55|609.45|611.5|609.4|11
1733391320000|2024-12-05 09:35:20|611.51|609.41|611.58|609.48|611.58|609.48|611.5|609.4|13
1733391330000|2024-12-05 09:35:30|611.71|609.61|611.75|609.65|611.76|609.66|611.7|609.6|10
1733391340000|2024-12-05 09:35:40|611.74|609.64|611.69|609.59|611.75|609.65|611.69|609.59|12
1733391350000|2024-12-05 09:35:50|611.71|609.61|611.66|609.56|611.76|609.66|611.66|609.56|13
1733391360000|2024-12-05 09:36:00|611.65|609.55|611.69|609.59|611.69|609.59|611.6|609.5|10
1733391370000|2024-12-05 09:36:10|611.68|609.58|611.59|609.49|611.69|609.59|611.57|609.47|17
1733391380000|2024-12-05 09:36:20|611.58|609.48|611.55|609.45|611.59|609.49|611.55|609.45|6
1733391390000|2024-12-05 09:36:30|611.54|609.44|611.89|609.79|611.89|609.79|611.54|609.44|14
1733391400000|2024-12-05 09:36:40|611.92|609.82|612.06|609.96|612.06|609.96|611.91|609.81|9
1733391410000|2024-12-05 09:36:50|612.07|609.97|612.38|610.28|612.43|610.33|612.06|609.96|17
1733391420000|2024-12-05 09:37:00|612.37|610.27|612.37|610.27|612.38|610.28|612.22|610.12|26
1733391430000|2024-12-05 09:37:10|612.36|610.26|612.22|610.12|612.36|610.26|612.22|610.12|15
1733391440000|2024-12-05 09:37:20|612.2|610.1|611.71|609.61|612.2|610.1|611.71|609.61|20
1733391450000|2024-12-05 09:37:30|611.7|609.6|611.56|609.46|611.7|609.6|611.56|609.46|13
1733391460000|2024-12-05 09:37:40|611.69|609.59|611.57|609.47|611.69|609.59|611.57|609.47|9
1733391470000|2024-12-05 09:37:50|611.56|609.46|611.55|609.45|611.56|609.46|611.55|609.45|2
1733391480000|2024-12-05 09:38:00|611.56|609.46|611.84|609.74|611.88|609.78|611.56|609.46|14
1733391490000|2024-12-05 09:38:10|611.85|609.75|611.92|609.82|611.94|609.84|611.83|609.73|11
1733391500000|2024-12-05 09:38:20|611.91|609.81|611.73|609.63|611.91|609.81|611.73|609.63|12
1733391510000|2024-12-05 09:38:30|611.75|609.65|611.74|609.64|611.76|609.66|611.74|609.64|6
1733391520000|2024-12-05 09:38:40|611.77|609.67|611.76|609.66|611.81|609.71|611.76|609.66|13
1733391530000|2024-12-05 09:38:50|611.75|609.65|611.7|609.6|611.75|609.65|611.7|609.6|6
1733391540000|2024-12-05 09:39:00|611.71|609.61|611.94|609.84|611.95|609.85|611.7|609.6|9
1733391550000|2024-12-05 09:39:10|611.98|609.88|611.95|609.85|611.98|609.88|611.95|609.85|6
1733391560000|2024-12-05 09:39:20|611.94|609.84|612.02|609.92|612.02|609.92|611.94|609.84|6
1733391570000|2024-12-05 09:39:30|612.12|610.02|612.31|610.21|612.31|610.21|612.12|610.02|11
1733391580000|2024-12-05 09:39:40|612.3|610.2|612.19|610.09|612.3|610.2|612.19|610.09|12
1733391590000|2024-12-05 09:39:50|612.18|610.08|611.61|609.51|612.18|610.08|611.61|609.51|26
1733391600000|2024-12-05 09:40:00|611.6|609.5|611.51|609.41|611.6|609.5|611.48|609.38|9
1733391610000|2024-12-05 09:40:10|611.5|609.4|610.84|608.74|611.5|609.4|610.84|608.74|25
1733391620000|2024-12-05 09:40:20|610.83|608.73|610.45|608.35|610.83|608.73|610.45|608.35|18
1733391630000|2024-12-05 09:40:30|610.44|608.34|610.48|608.38|610.74|608.64|610.43|608.33|20
1733391640000|2024-12-05 09:40:40|610.47|608.37|610.26|608.16|610.47|608.37|610.26|608.16|16
1733391650000|2024-12-05 09:40:50|610.25|608.15|610.21|608.11|610.25|608.15|610.21|608.11|5
1733391660000|2024-12-05 09:41:00|610.2|608.1|610.4|608.3|610.4|608.3|610.19|608.09|9
1733391670000|2024-12-05 09:41:10|610.41|608.31|610.47|608.37|610.49|608.39|610.41|608.31|8
1733391680000|2024-12-05 09:41:20|610.48|608.38|610.61|608.51|610.72|608.62|610.48|608.38|14
1733391690000|2024-12-05 09:41:30|610.62|608.52|610.66|608.56|610.71|608.61|610.62|608.52|13
1733391700000|2024-12-05 09:41:40|610.65|608.55|610.65|608.55|610.71|608.61|610.62|608.52|9
1733391720000|2024-12-05 09:42:00|610.64|608.54|610.57|608.47|610.64|608.54|610.53|608.43|13
1733391730000|2024-12-05 09:42:10|610.56|608.46|610.6|608.5|610.65|608.55|610.52|608.42|14
1733391740000|2024-12-05 09:42:20|610.61|608.51|610.64|608.54|610.64|608.54|610.6|608.5|3
1733391750000|2024-12-05 09:42:30|610.63|608.53|610.58|608.48|610.63|608.53|610.58|608.48|6
1733391760000|2024-12-05 09:42:40|610.57|608.47|610.24|608.14|610.57|608.47|610.24|608.14|17
1733391770000|2024-12-05 09:42:50|610.01|607.91|609.75|607.65|610.01|607.91|609.75|607.65|22
1733391780000|2024-12-05 09:43:00|609.8|607.7|610.16|608.06|610.16|608.06|609.8|607.7|9
1733391790000|2024-12-05 09:43:10|610.15|608.05|610.02|607.92|610.15|608.05|610.02|607.92|14
1733391800000|2024-12-05 09:43:20|610.01|607.91|610.09|607.99|610.09|607.99|610.01|607.91|11
1733391810000|2024-12-05 09:43:30|610.08|607.98|610.1|608|610.12|608.02|610.08|607.98|7
1733391820000|2024-12-05 09:43:40|610.09|607.99|610.31|608.21|610.5|608.4|610.09|607.99|24
1733391830000|2024-12-05 09:43:50|610.34|608.24|610.33|608.23|610.37|608.27|610.32|608.22|12
1733391840000|2024-12-05 09:44:00|610.32|608.22|610.22|608.12|610.32|608.22|610.22|608.12|13
1733391850000|2024-12-05 09:44:10|610.21|608.11|610.39|608.29|610.52|608.42|610.19|608.09|9
1733391860000|2024-12-05 09:44:20|610.46|608.36|610.66|608.56|610.66|608.56|610.44|608.34|14
1733391870000|2024-12-05 09:44:30|610.65|608.55|610.57|608.47|610.65|608.55|610.57|608.47|9
1733391880000|2024-12-05 09:44:40|610.56|608.46|612|609.9|612.15|610.05|610.56|608.46|14
1733391890000|2024-12-05 09:44:50|611.86|609.76|612.61|610.51|612.62|610.52|611.71|609.61|25
1733391900000|2024-12-05 09:45:00|612.6|610.5|612.63|610.53|612.63|610.53|612.45|610.35|25
1733391910000|2024-12-05 09:45:10|612.62|610.52|612.29|610.19|612.62|610.52|612.26|610.16|25
1733391920000|2024-12-05 09:45:20|612.28|610.18|612.03|609.93|612.28|610.18|612.03|609.93|14
1733391930000|2024-12-05 09:45:30|612.04|609.94|612.07|609.97|612.11|610.01|612.02|609.92|11
1733391940000|2024-12-05 09:45:40|612.08|609.98|612.09|609.99|612.09|609.99|612.08|609.98|2
1733391950000|2024-12-05 09:45:50|612.1|610|612.19|610.09|612.19|610.09|612.1|610|8
1733391960000|2024-12-05 09:46:00|612.2|610.1|611.4|609.3|612.2|610.1|611.4|609.3|29
1733391970000|2024-12-05 09:46:10|611.39|609.29|611.24|609.14|611.39|609.29|611.24|609.14|16
1733391980000|2024-12-05 09:46:20|611.23|609.13|611.04|608.94|611.23|609.13|611.04|608.94|14
1733391990000|2024-12-05 09:46:30|610.83|608.73|610.74|608.64|610.98|608.88|610.73|608.63|14
1733392000000|2024-12-05 09:46:40|610.76|608.66|610.79|608.69|610.79|608.69|610.75|608.65|9
1733392010000|2024-12-05 09:46:50|610.78|608.68|610.84|608.74|610.88|608.78|610.78|608.68|9
1733392020000|2024-12-05 09:47:00|610.85|608.75|611.04|608.94|611.05|608.95|610.85|608.75|13
1733392030000|2024-12-05 09:47:10|611.03|608.93|611.02|608.92|611.03|608.93|611.01|608.91|6
1733392040000|2024-12-05 09:47:20|611.08|608.98|610.56|608.46|611.08|608.98|610.56|608.46|19
1733392050000|2024-12-05 09:47:30|610.55|608.45|610.51|608.41|610.55|608.45|610.51|608.41|8
1733392060000|2024-12-05 09:47:40|610.5|608.4|610.42|608.32|610.5|608.4|610.42|608.32|11
1733392070000|2024-12-05 09:47:50|610.41|608.31|610.73|608.63|610.78|608.68|610.41|608.31|14
1733392080000|2024-12-05 09:48:00|610.72|608.62|610.82|608.72|610.84|608.74|610.68|608.58|12
1733392090000|2024-12-05 09:48:10|610.91|608.81|610.93|608.83|610.97|608.87|610.88|608.78|12
1733392100000|2024-12-05 09:48:20|610.92|608.82|610.92|608.82|610.93|608.83|610.89|608.79|10
1733392110000|2024-12-05 09:48:30|611.09|608.99|610.96|608.86|611.09|608.99|610.96|608.86|11
1733392120000|2024-12-05 09:48:40|610.95|608.85|610.93|608.83|610.96|608.86|610.92|608.82|8
1733392130000|2024-12-05 09:48:50|610.92|608.82|610.89|608.79|611|608.9|610.89|608.79|13
1733392140000|2024-12-05 09:49:00|610.88|608.78|610.87|608.77|610.94|608.84|610.87|608.77|9
1733392150000|2024-12-05 09:49:10|610.86|608.76|610.38|608.28|610.86|608.76|610.38|608.28|17
1733392160000|2024-12-05 09:49:20|610.37|608.27|610.42|608.32|610.46|608.36|610.34|608.24|16
1733392170000|2024-12-05 09:49:30|610.41|608.31|610.46|608.36|610.55|608.45|610.4|608.3|11
1733392180000|2024-12-05 09:49:40|610.49|608.39|610.24|608.14|610.61|608.51|610.24|608.14|20
1733392190000|2024-12-05 09:49:50|610.23|608.13|610.09|607.99|610.23|608.13|610.09|607.99|15
1733392200000|2024-12-05 09:50:00|610.08|607.98|610.09|607.99|610.1|608|610.04|607.94|10
1733392210000|2024-12-05 09:50:10|610.08|607.98|609.86|607.76|610.08|607.98|609.86|607.76|11
1733392220000|2024-12-05 09:50:20|609.85|607.75|609.72|607.62|609.85|607.75|609.72|607.62|9
1733392230000|2024-12-05 09:50:30|609.71|607.61|609.44|607.34|609.71|607.61|609.44|607.34|12
1733392240000|2024-12-05 09:50:40|609.46|607.36|609.41|607.31|609.51|607.41|609.41|607.31|12
1733392250000|2024-12-05 09:50:50|609.4|607.3|609.33|607.23|609.4|607.3|609.27|607.17|9
1733392260000|2024-12-05 09:51:00|609.32|607.22|609.44|607.34|609.47|607.37|609.32|607.22|15
1733392270000|2024-12-05 09:51:10|609.43|607.33|609.38|607.28|609.43|607.33|609.38|607.28|10
1733392280000|2024-12-05 09:51:20|609.37|607.27|608.58|606.48|609.37|607.27|608.58|606.48|17
1733392290000|2024-12-05 09:51:30|608.57|606.47|608.37|606.27|608.57|606.47|608.37|606.27|19
1733392300000|2024-12-05 09:51:40|608.36|606.26|608.32|606.22|608.36|606.26|608.32|606.22|7
1733392310000|2024-12-05 09:51:50|608.34|606.24|608.42|606.32|608.45|606.35|608.33|606.23|12
1733392320000|2024-12-05 09:52:00|608.41|606.31|608.77|606.67|608.77|606.67|608.41|606.31|17
1733392330000|2024-12-05 09:52:10|608.78|606.68|608.88|606.78|608.9|606.8|608.78|606.68|13
1733392340000|2024-12-05 09:52:20|608.87|606.77|608.9|606.8|609.04|606.94|608.84|606.74|11
1733392350000|2024-12-05 09:52:30|608.89|606.79|608.92|606.82|608.99|606.89|608.89|606.79|13
1733392360000|2024-12-05 09:52:40|608.94|606.84|608.85|606.75|608.96|606.86|608.85|606.75|17
1733392370000|2024-12-05 09:52:50|608.84|606.74|608.66|606.56|608.84|606.74|608.66|606.56|12
1733392380000|2024-12-05 09:53:00|608.7|606.6|608.62|606.52|608.7|606.6|608.62|606.52|7
1733392390000|2024-12-05 09:53:10|608.69|606.59|608.52|606.42|608.69|606.59|608.52|606.42|10
1733392400000|2024-12-05 09:53:20|608.51|606.41|608.57|606.47|608.65|606.55|608.5|606.4|7
1733392410000|2024-12-05 09:53:30|608.58|606.48|608.67|606.57|608.69|606.59|608.57|606.47|12
1733392420000|2024-12-05 09:53:40|608.68|606.58|608.59|606.49|608.68|606.58|608.59|606.49|14
1733392430000|2024-12-05 09:53:50|608.61|606.51|608.65|606.55|608.67|606.57|608.59|606.49|6
1733392440000|2024-12-05 09:54:00|608.64|606.54|608.5|606.4|608.64|606.54|608.5|606.4|11
1733392450000|2024-12-05 09:54:10|608.49|606.39|608.5|606.4|608.61|606.51|608.49|606.39|4
1733392460000|2024-12-05 09:54:20|608.49|606.39|608.53|606.43|608.56|606.46|608.48|606.38|7
1733392470000|2024-12-05 09:54:30|608.55|606.45|608.49|606.39|608.56|606.46|608.49|606.39|11
1733392480000|2024-12-05 09:54:40|608.48|606.38|607.54|605.44|608.48|606.38|607.54|605.44|19
1733392490000|2024-12-05 09:54:50|607.53|605.43|607.67|605.57|607.7|605.6|607.53|605.43|17
1733392500000|2024-12-05 09:55:00|607.68|605.58|607.78|605.68|607.82|605.72|607.68|605.58|12
1733392510000|2024-12-05 09:55:10|607.77|605.67|607.72|605.62|607.77|605.67|607.72|605.62|12
1733392520000|2024-12-05 09:55:20|607.73|605.63|607.74|605.64|607.78|605.68|607.69|605.59|10
1733392530000|2024-12-05 09:55:30|607.73|605.63|607.54|605.44|607.73|605.63|607.53|605.43|16
1733392540000|2024-12-05 09:55:40|607.53|605.43|607.55|605.45|607.57|605.47|607.5|605.4|9
1733392550000|2024-12-05 09:55:50|607.54|605.44|607.71|605.61|607.72|605.62|607.52|605.42|11
1733392560000|2024-12-05 09:56:00|607.73|605.63|607.69|605.59|607.79|605.69|607.69|605.59|12
1733392570000|2024-12-05 09:56:10|607.68|605.58|607.69|605.59|607.75|605.65|607.68|605.58|10
1733392580000|2024-12-05 09:56:20|607.7|605.6|607.76|605.66|607.79|605.69|607.7|605.6|11
1733392590000|2024-12-05 09:56:30|607.75|605.65|607.89|605.79|607.92|605.82|607.74|605.64|10
1733392600000|2024-12-05 09:56:40|607.88|605.78|607.94|605.84|607.97|605.87|607.88|605.78|8
1733392610000|2024-12-05 09:56:50|607.95|605.85|608.08|605.98|608.08|605.98|607.94|605.84|7
1733392620000|2024-12-05 09:57:00|608.07|605.97|608.31|606.21|608.32|606.22|608.06|605.96|12
1733392630000|2024-12-05 09:57:10|608.3|606.2|608.33|606.23|608.33|606.23|608.3|606.2|14
1733392640000|2024-12-05 09:57:20|608.32|606.22|608.47|606.37|608.66|606.56|608.31|606.21|14
1733392650000|2024-12-05 09:57:30|608.46|606.36|608.52|606.42|608.55|606.45|608.46|606.36|13
1733392660000|2024-12-05 09:57:40|608.51|606.41|608.52|606.42|608.53|606.43|608.41|606.31|13
1733392670000|2024-12-05 09:57:50|608.51|606.41|608.53|606.43|608.55|606.45|608.49|606.39|8
1733392680000|2024-12-05 09:58:00|608.52|606.42|608.55|606.45|608.58|606.48|608.5|606.4|7
1733392690000|2024-12-05 09:58:10|608.54|606.44|608.39|606.29|608.55|606.45|608.39|606.29|18
1733392700000|2024-12-05 09:58:20|608.38|606.28|608.36|606.26|608.38|606.28|608.32|606.22|9
1733392710000|2024-12-05 09:58:30|608.42|606.32|608.55|606.45|608.58|606.48|608.41|606.31|9
1733392720000|2024-12-05 09:58:40|608.59|606.49|608.58|606.48|608.59|606.49|608.57|606.47|6
1733392730000|2024-12-05 09:58:50|608.6|606.5|608.62|606.52|608.63|606.53|608.59|606.49|9
1733392740000|2024-12-05 09:59:00|608.64|606.54|608.66|606.56|608.67|606.57|608.64|606.54|6
1733392750000|2024-12-05 09:59:10|608.65|606.55|608.62|606.52|608.65|606.55|608.59|606.49|8
1733392760000|2024-12-05 09:59:20|608.61|606.51|608.6|606.5|608.62|606.52|608.59|606.49|8
1733392770000|2024-12-05 09:59:30|608.63|606.53|608.71|606.61|608.73|606.63|608.63|606.53|8
1733392780000|2024-12-05 09:59:40|608.75|606.65|608.7|606.6|608.75|606.65|608.7|606.6|6
1733392790000|2024-12-05 09:59:50|608.69|606.59|608.62|606.52|608.69|606.59|608.62|606.52|10
1733392800000|2024-12-05 10:00:00|608.61|606.51|608.38|606.28|608.61|606.51|608.38|606.28|15
1733392810000|2024-12-05 10:00:10|608.37|606.27|608.07|605.97|608.37|606.27|608.04|605.94|17
1733392820000|2024-12-05 10:00:20|608.09|605.99|608.16|606.06|608.19|606.09|608.06|605.96|10
1733392830000|2024-12-05 10:00:30|608.15|606.05|608.1|606|608.15|606.05|608.1|606|8
1733392840000|2024-12-05 10:00:40|608.09|605.99|608.13|606.03|608.15|606.05|608.08|605.98|11
1733392850000|2024-12-05 10:00:50|608.16|606.06|608.53|606.43|608.53|606.43|608.14|606.04|16
1733392860000|2024-12-05 10:01:00|608.52|606.42|608.45|606.35|608.52|606.42|608.45|606.35|10
1733392870000|2024-12-05 10:01:10|608.44|606.34|608.37|606.27|608.44|606.34|608.37|606.27|8
1733392880000|2024-12-05 10:01:20|608.36|606.26|607.73|605.63|608.36|606.26|607.73|605.63|20
1733392890000|2024-12-05 10:01:30|607.71|605.61|607.45|605.35|607.71|605.61|607.45|605.35|16
1733392900000|2024-12-05 10:01:40|607.44|605.34|607.4|605.3|607.45|605.35|607.4|605.3|10
1733392910000|2024-12-05 10:01:50|607.39|605.29|607.37|605.27|607.4|605.3|607.34|605.24|12
1733392920000|2024-12-05 10:02:00|607.47|605.37|608.15|606.05|608.15|606.05|607.47|605.37|25
1733392930000|2024-12-05 10:02:10|608.16|606.06|608.02|605.92|608.16|606.06|608.02|605.92|20
1733392940000|2024-12-05 10:02:20|608.01|605.91|607.6|605.5|608.01|605.91|607.6|605.5|20
1733392950000|2024-12-05 10:02:30|607.59|605.49|607.55|605.45|607.72|605.62|607.51|605.41|18
1733392960000|2024-12-05 10:02:40|607.48|605.38|607.52|605.42|607.56|605.46|607.37|605.27|19
1733392970000|2024-12-05 10:02:50|607.53|605.43|607.5|605.4|607.53|605.43|607.45|605.35|11
1733392980000|2024-12-05 10:03:00|607.49|605.39|607.61|605.51|607.61|605.51|607.49|605.39|13
1733392990000|2024-12-05 10:03:10|607.64|605.54|607.44|605.34|607.66|605.56|607.44|605.34|17
1733393000000|2024-12-05 10:03:20|607.43|605.33|607.02|604.92|607.43|605.33|607.02|604.92|23
1733393010000|2024-12-05 10:03:30|607.03|604.93|607.11|605.01|607.18|605.08|607.03|604.93|14
1733393020000|2024-12-05 10:03:40|607.1|605|607.08|604.98|607.1|605|607.08|604.98|6
1733393030000|2024-12-05 10:03:50|607.07|604.97|607.1|605|607.13|605.03|607.04|604.94|10
1733393040000|2024-12-05 10:04:00|607.09|604.99|607.41|605.31|607.41|605.31|607.09|604.99|17
1733393050000|2024-12-05 10:04:10|607.4|605.3|607.25|605.15|607.4|605.3|607.25|605.15|16
1733393060000|2024-12-05 10:04:20|607.24|605.14|607.25|605.15|607.25|605.15|607.18|605.08|12
1733393070000|2024-12-05 10:04:30|607.26|605.16|607.49|605.39|607.49|605.39|607.26|605.16|12
1733393080000|2024-12-05 10:04:40|607.51|605.41|607.53|605.43|607.59|605.49|607.51|605.41|15
1733393090000|2024-12-05 10:04:50|607.54|605.44|607.49|605.39|607.64|605.54|607.49|605.39|20
1733393100000|2024-12-05 10:05:00|607.53|605.43|607.16|605.06|607.54|605.44|607.16|605.06|21
1733393110000|2024-12-05 10:05:10|607.15|605.05|607.09|604.99|607.15|605.05|607.09|604.99|10
1733393120000|2024-12-05 10:05:20|607.1|605|607.1|605|607.13|605.03|607.07|604.97|12
1733393130000|2024-12-05 10:05:30|607.12|605.02|606.94|604.84|607.12|605.02|606.88|604.78|18
1733393140000|2024-12-05 10:05:40|606.97|604.87|606.69|604.59|607.22|605.12|606.69|604.59|27
1733393150000|2024-12-05 10:05:50|606.68|604.58|607.02|604.92|607.03|604.93|606.66|604.56|16
1733393160000|2024-12-05 10:06:00|607.01|604.91|606.87|604.77|607.01|604.91|606.87|604.77|15
1733393170000|2024-12-05 10:06:10|606.88|604.78|607.09|604.99|607.13|605.03|606.88|604.78|12
1733393180000|2024-12-05 10:06:20|607.08|604.98|607.66|605.56|607.68|605.58|607.08|604.98|18
1733393190000|2024-12-05 10:06:30|607.65|605.55|607.97|605.87|608.03|605.93|607.65|605.55|20
1733393200000|2024-12-05 10:06:40|607.96|605.86|608.01|605.91|608.05|605.95|607.88|605.78|18
1733393210000|2024-12-05 10:06:50|608|605.9|607.29|605.19|608|605.9|607.28|605.18|23
1733393220000|2024-12-05 10:07:00|607.28|605.18|607.06|604.96|607.28|605.18|606.95|604.85|15
1733393230000|2024-12-05 10:07:10|607.05|604.95|606.74|604.64|607.05|604.95|606.74|604.64|14
1733393240000|2024-12-05 10:07:20|606.75|604.65|606.74|604.64|606.83|604.73|606.74|604.64|13
1733393250000|2024-12-05 10:07:30|606.75|604.65|606.86|604.76|606.94|604.84|606.74|604.64|18
1733393260000|2024-12-05 10:07:40|606.85|604.75|607.1|605|607.1|605|606.8|604.7|15
1733393270000|2024-12-05 10:07:50|607.11|605.01|607.03|604.93|607.14|605.04|607.03|604.93|14
1733393280000|2024-12-05 10:08:00|607.02|604.92|607.06|604.96|607.24|605.14|606.96|604.86|15
1733393290000|2024-12-05 10:08:10|607.17|605.07|607.26|605.16|607.27|605.17|607.1|605|25
1733393300000|2024-12-05 10:08:20|607.25|605.15|607.52|605.42|607.52|605.42|607.25|605.15|14
1733393310000|2024-12-05 10:08:30|607.51|605.41|607.47|605.37|607.54|605.44|607.47|605.37|13
1733393320000|2024-12-05 10:08:40|607.46|605.36|607.46|605.36|607.47|605.37|607.44|605.34|13
1733393330000|2024-12-05 10:08:50|607.48|605.38|607.48|605.38|607.49|605.39|607.48|605.38|3
1733393340000|2024-12-05 10:09:00|607.47|605.37|607.54|605.44|607.58|605.48|607.47|605.37|7
1733393350000|2024-12-05 10:09:10|607.65|605.55|608.14|606.04|608.14|606.04|607.6|605.5|19
1733393360000|2024-12-05 10:09:20|608.08|605.98|608.11|606.01|608.16|606.06|607.98|605.88|20
1733393370000|2024-12-05 10:09:30|608.1|606|608.23|606.13|608.25|606.15|608.07|605.97|14
1733393380000|2024-12-05 10:09:40|608.24|606.14|608.81|606.71|608.82|606.72|608.23|606.13|24
1733393390000|2024-12-05 10:09:50|608.82|606.72|608.95|606.85|609.01|606.91|608.79|606.69|18
1733393400000|2024-12-05 10:10:00|608.94|606.84|608.91|606.81|609.03|606.93|608.91|606.81|18
1733393410000|2024-12-05 10:10:10|608.9|606.8|609.17|607.07|609.21|607.11|608.89|606.79|21
1733393420000|2024-12-05 10:10:20|609.16|607.06|609.18|607.08|609.21|607.11|609.09|606.99|17
1733393430000|2024-12-05 10:10:30|609.17|607.07|609.22|607.12|609.25|607.15|609.17|607.07|6
1733393440000|2024-12-05 10:10:40|609.29|607.19|609.32|607.22|609.37|607.27|609.29|607.19|11
1733393450000|2024-12-05 10:10:50|609.31|607.21|609.31|607.21|609.31|607.21|609.24|607.14|9
1733393460000|2024-12-05 10:11:00|609.56|607.46|609.33|607.23|609.56|607.46|609.33|607.23|11
1733393470000|2024-12-05 10:11:10|609.35|607.25|609.6|607.5|609.6|607.5|609.32|607.22|14
1733393480000|2024-12-05 10:11:20|609.61|607.51|609.47|607.37|609.61|607.51|609.47|607.37|15
1733393490000|2024-12-05 10:11:30|609.46|607.36|609.76|607.66|609.81|607.71|609.45|607.35|20
1733393500000|2024-12-05 10:11:40|609.75|607.65|609.39|607.29|609.75|607.65|609.39|607.29|24
1733393510000|2024-12-05 10:11:50|609.38|607.28|608.99|606.89|609.38|607.28|608.99|606.89|31
1733393520000|2024-12-05 10:12:00|608.98|606.88|608.33|606.23|608.98|606.88|608.33|606.23|23
1733393530000|2024-12-05 10:12:10|608.32|606.22|607.51|605.41|608.32|606.22|607.51|605.41|28
1733393540000|2024-12-05 10:12:20|607.49|605.39|607.15|605.05|607.49|605.39|607.15|605.05|27
1733393550000|2024-12-05 10:12:30|607.14|605.04|606.71|604.61|607.14|605.04|606.71|604.61|18
1733393560000|2024-12-05 10:12:40|606.7|604.6|606.74|604.64|606.79|604.69|606.68|604.58|9
1733393570000|2024-12-05 10:12:50|606.73|604.63|606.81|604.71|606.87|604.77|606.7|604.6|12
1733393580000|2024-12-05 10:13:00|606.8|604.7|607.03|604.93|607.09|604.99|606.78|604.68|18
1733393590000|2024-12-05 10:13:10|607.02|604.92|607.04|604.94|607.06|604.96|606.99|604.89|13
1733393600000|2024-12-05 10:13:20|607.03|604.93|607.01|604.91|607.11|605.01|607.01|604.91|10
1733393610000|2024-12-05 10:13:30|607|604.9|607.08|604.98|607.09|604.99|606.95|604.85|12
1733393620000|2024-12-05 10:13:40|607.07|604.97|606.95|604.85|607.07|604.97|606.95|604.85|13
1733393630000|2024-12-05 10:13:50|607.07|604.97|607.13|605.03|607.17|605.07|607.02|604.92|12
1733393640000|2024-12-05 10:14:00|607.12|605.02|607.14|605.04|607.21|605.11|607.1|605|13
1733393650000|2024-12-05 10:14:10|607.15|605.05|607.37|605.27|607.39|605.29|607.14|605.04|14
1733393660000|2024-12-05 10:14:20|607.36|605.26|607.61|605.51|607.61|605.51|607.36|605.26|11
1733393670000|2024-12-05 10:14:30|607.62|605.52|607.58|605.48|607.62|605.52|607.58|605.48|7
1733393680000|2024-12-05 10:14:40|607.57|605.47|607.47|605.37|607.57|605.47|607.46|605.36|15
1733393690000|2024-12-05 10:14:50|607.46|605.36|607.43|605.33|607.48|605.38|607.43|605.33|11
1733393700000|2024-12-05 10:15:00|607.42|605.32|606.76|604.66|607.42|605.32|606.76|604.66|21
1733393710000|2024-12-05 10:15:10|606.75|604.65|607.07|604.97|607.08|604.98|606.71|604.61|17
1733393720000|2024-12-05 10:15:20|607.08|604.98|608.19|606.09|608.19|606.09|607.01|604.91|21
1733393730000|2024-12-05 10:15:30|608.29|606.19|608.58|606.48|608.62|606.52|608.29|606.19|20
1733393740000|2024-12-05 10:15:40|608.57|606.47|609.24|607.14|609.27|607.17|608.56|606.46|19
1733393750000|2024-12-05 10:15:50|609.23|607.13|608.95|606.85|609.24|607.14|608.95|606.85|22
1733393760000|2024-12-05 10:16:00|608.94|606.84|608.24|606.14|608.94|606.84|608.24|606.14|24
1733393770000|2024-12-05 10:16:10|608.38|606.28|608.31|606.21|608.38|606.28|608.31|606.21|8
1733393780000|2024-12-05 10:16:20|608.3|606.2|607.82|605.72|608.3|606.2|607.82|605.72|28
1733393790000|2024-12-05 10:16:30|607.81|605.71|607.71|605.61|607.81|605.71|607.71|605.61|11
1733393800000|2024-12-05 10:16:40|607.72|605.62|607.79|605.69|607.79|605.69|607.71|605.61|5
1733393810000|2024-12-05 10:16:50|607.8|605.7|607.58|605.48|607.8|605.7|607.58|605.48|11
1733393820000|2024-12-05 10:17:00|607.57|605.47|607.56|605.46|607.59|605.49|607.52|605.42|15
1733393830000|2024-12-05 10:17:10|607.55|605.45|607.59|605.49|607.66|605.56|607.55|605.45|10
1733393840000|2024-12-05 10:17:20|607.58|605.48|607.66|605.56|607.75|605.65|607.58|605.48|14
1733393850000|2024-12-05 10:17:30|607.65|605.55|607.34|605.24|607.65|605.55|607.34|605.24|16
1733393860000|2024-12-05 10:17:40|607.33|605.23|606.69|604.59|607.33|605.23|606.69|604.59|34
1733393870000|2024-12-05 10:17:50|606.68|604.58|606.66|604.56|606.68|604.58|606.62|604.52|12
1733393880000|2024-12-05 10:18:00|606.77|604.67|606.8|604.7|606.83|604.73|606.7|604.6|14
1733393890000|2024-12-05 10:18:10|606.84|604.74|606.78|604.68|606.84|604.74|606.78|604.68|12
1733393900000|2024-12-05 10:18:20|606.86|604.76|606.98|604.88|607.03|604.93|606.85|604.75|17
1733393910000|2024-12-05 10:18:30|606.97|604.87|607.18|605.08|607.21|605.11|606.97|604.87|8
1733393920000|2024-12-05 10:18:40|607.17|605.07|607.12|605.02|607.17|605.07|607.1|605|13
1733393930000|2024-12-05 10:18:50|607.11|605.01|607.12|605.02|607.16|605.06|607.1|605|18
1733393940000|2024-12-05 10:19:00|607.15|605.05|607.17|605.07|607.21|605.11|607.11|605.01|17
1733393950000|2024-12-05 10:19:10|607.18|605.08|607.26|605.16|607.26|605.16|607.18|605.08|12
1733393960000|2024-12-05 10:19:20|607.27|605.17|607.28|605.18|607.31|605.21|607.27|605.17|13
1733393970000|2024-12-05 10:19:30|607.27|605.17|607.23|605.13|607.27|605.17|607.23|605.13|9
1733393980000|2024-12-05 10:19:40|607.25|605.15|607.24|605.14|607.26|605.16|607.24|605.14|9
1733393990000|2024-12-05 10:19:50|607.26|605.16|607.29|605.19|607.34|605.24|607.26|605.16|8
1733394000000|2024-12-05 10:20:00|607.28|605.18|607.08|604.98|607.28|605.18|607.08|604.98|10
1733394010000|2024-12-05 10:20:10|607.07|604.97|607.04|604.94|607.07|604.97|606.96|604.86|15
1733394020000|2024-12-05 10:20:20|607.05|604.95|607.28|605.18|607.28|605.18|607.04|604.94|9
1733394030000|2024-12-05 10:20:30|607.4|605.3|607.57|605.47|607.57|605.47|607.4|605.3|13
1733394040000|2024-12-05 10:20:40|607.58|605.48|607.48|605.38|607.58|605.48|607.48|605.38|15
1733394050000|2024-12-05 10:20:50|607.47|605.37|607.16|605.06|607.47|605.37|607.16|605.06|20
1733394060000|2024-12-05 10:21:00|607.15|605.05|607.39|605.29|607.39|605.29|607.11|605.01|16
1733394070000|2024-12-05 10:21:10|607.38|605.28|607.77|605.67|607.78|605.68|607.38|605.28|16
1733394080000|2024-12-05 10:21:20|607.76|605.66|607.86|605.76|607.87|605.77|607.74|605.64|14
1733394090000|2024-12-05 10:21:30|607.87|605.77|608.19|606.09|608.24|606.14|607.85|605.75|17
1733394100000|2024-12-05 10:21:40|608.27|606.17|608.31|606.21|608.37|606.27|608.27|606.17|20
1733394110000|2024-12-05 10:21:50|608.3|606.2|608.76|606.66|608.81|606.71|608.29|606.19|13
1733394120000|2024-12-05 10:22:00|608.75|606.65|607.9|605.8|608.76|606.66|607.9|605.8|25
1733394130000|2024-12-05 10:22:10|607.75|605.65|607.65|605.55|607.75|605.65|607.57|605.47|23
1733394140000|2024-12-05 10:22:20|607.64|605.54|607.55|605.45|607.64|605.54|607.53|605.43|10
1733394150000|2024-12-05 10:22:30|607.54|605.44|607.38|605.28|607.54|605.44|607.38|605.28|10
1733394160000|2024-12-05 10:22:40|607.37|605.27|607.4|605.3|607.42|605.32|607.37|605.27|9
1733394170000|2024-12-05 10:22:50|607.39|605.29|607.57|605.47|607.57|605.47|607.38|605.28|12
1733394180000|2024-12-05 10:23:00|607.56|605.46|607.53|605.43|607.58|605.48|607.53|605.43|9
1733394190000|2024-12-05 10:23:10|607.62|605.52|607.59|605.49|607.62|605.52|607.55|605.45|13
1733394200000|2024-12-05 10:23:20|607.6|605.5|607.68|605.58|607.69|605.59|607.57|605.47|14
1733394210000|2024-12-05 10:23:30|607.67|605.57|607.72|605.62|607.73|605.63|607.67|605.57|10
1733394220000|2024-12-05 10:23:40|607.73|605.63|607.73|605.63|607.74|605.64|607.72|605.62|7
1733394230000|2024-12-05 10:23:50|607.75|605.65|607.86|605.76|607.89|605.79|607.75|605.65|10
1733394240000|2024-12-05 10:24:00|607.9|605.8|607.93|605.83|607.95|605.85|607.9|605.8|10
1733394250000|2024-12-05 10:24:10|607.92|605.82|608.04|605.94|608.07|605.97|607.9|605.8|14
1733394260000|2024-12-05 10:24:20|608.03|605.93|608.01|605.91|608.06|605.96|608|605.9|11
1733394270000|2024-12-05 10:24:30|608.02|605.92|608.01|605.91|608.04|605.94|608.01|605.91|8
1733394280000|2024-12-05 10:24:40|608|605.9|607.75|605.65|608|605.9|607.75|605.65|14
1733394290000|2024-12-05 10:24:50|607.74|605.64|607.54|605.44|607.74|605.64|607.54|605.44|12
1733394300000|2024-12-05 10:25:00|607.53|605.43|607.54|605.44|607.54|605.44|607.51|605.41|4
1733394310000|2024-12-05 10:25:10|607.53|605.43|607.65|605.55|607.65|605.55|607.53|605.43|8
1733394320000|2024-12-05 10:25:20|607.66|605.56|607.7|605.6|607.7|605.6|607.66|605.56|2
1733394330000|2024-12-05 10:25:30|607.74|605.64|607.78|605.68|607.78|605.68|607.74|605.64|5
1733394340000|2024-12-05 10:25:40|607.8|605.7|608.05|605.95|608.05|605.95|607.77|605.67|12
1733394350000|2024-12-05 10:25:50|608.04|605.94|607.99|605.89|608.04|605.94|607.99|605.89|10
1733394360000|2024-12-05 10:26:00|608|605.9|608.07|605.97|608.08|605.98|608|605.9|10
1733394370000|2024-12-05 10:26:10|608.08|605.98|608.24|606.14|608.24|606.14|608.08|605.98|8
1733394380000|2024-12-05 10:26:20|608.23|606.13|608.23|606.13|608.26|606.16|608.22|606.12|12
1733394390000|2024-12-05 10:26:30|608.28|606.18|607.95|605.85|608.28|606.18|607.95|605.85|17
1733394400000|2024-12-05 10:26:40|607.94|605.84|607.9|605.8|607.94|605.84|607.9|605.8|5
1733394410000|2024-12-05 10:26:50|607.89|605.79|607.83|605.73|607.89|605.79|607.74|605.64|11
1733394420000|2024-12-05 10:27:00|607.82|605.72|607.9|605.8|607.92|605.82|607.82|605.72|12
1733394430000|2024-12-05 10:27:10|607.89|605.79|607.97|605.87|607.97|605.87|607.88|605.78|13
1733394440000|2024-12-05 10:27:20|607.96|605.86|607.91|605.81|607.96|605.86|607.91|605.81|6
1733394450000|2024-12-05 10:27:30|607.92|605.82|608.02|605.92|608.02|605.92|607.92|605.82|11
1733394460000|2024-12-05 10:27:40|608.03|605.93|607.95|605.85|608.03|605.93|607.95|605.85|8
1733394470000|2024-12-05 10:27:50|607.94|605.84|607.98|605.88|607.98|605.88|607.91|605.81|6
1733394480000|2024-12-05 10:28:00|608.06|605.96|608.16|606.06|608.16|606.06|608.06|605.96|8
1733394490000|2024-12-05 10:28:10|608.17|606.07|608.16|606.06|608.19|606.09|608.16|606.06|12
1733394500000|2024-12-05 10:28:20|608.15|606.05|607.91|605.81|608.15|606.05|607.91|605.81|12
1733394510000|2024-12-05 10:28:30|607.9|605.8|607.93|605.83|607.94|605.84|607.82|605.72|16
1733394520000|2024-12-05 10:28:40|607.94|605.84|607.96|605.86|608.03|605.93|607.93|605.83|10
1733394530000|2024-12-05 10:28:50|607.97|605.87|608.05|605.95|608.06|605.96|607.97|605.87|6
1733394540000|2024-12-05 10:29:00|608.08|605.98|608.13|606.03|608.13|606.03|608.08|605.98|10
1733394550000|2024-12-05 10:29:10|608.14|606.04|608.54|606.44|608.55|606.45|608.13|606.03|16
1733394560000|2024-12-05 10:29:20|608.56|606.46|609.25|607.15|609.28|607.18|608.56|606.46|28
1733394570000|2024-12-05 10:29:30|609.24|607.14|609.23|607.13|609.24|607.14|609.16|607.06|17
1733394580000|2024-12-05 10:29:40|609.24|607.14|609.34|607.24|609.38|607.28|609.24|607.14|13
1733394590000|2024-12-05 10:29:50|609.33|607.23|609.33|607.23|609.37|607.27|609.33|607.23|12
1733394600000|2024-12-05 10:30:00|609.32|607.22|609.33|607.23|609.34|607.24|609.29|607.19|10
1733394610000|2024-12-05 10:30:10|609.34|607.24|609.37|607.27|609.38|607.28|609.33|607.23|7
1733394620000|2024-12-05 10:30:20|609.36|607.26|609.12|607.02|609.36|607.26|609.12|607.02|15
1733394630000|2024-12-05 10:30:30|609.11|607.01|609.06|606.96|609.11|607.01|609.06|606.96|6
1733394640000|2024-12-05 10:30:40|609.05|606.95|609.03|606.93|609.07|606.97|608.87|606.77|16
1733394650000|2024-12-05 10:30:50|609.02|606.92|608.99|606.89|609.02|606.92|608.97|606.87|14
1733394660000|2024-12-05 10:31:00|608.98|606.88|608.96|606.86|608.99|606.89|608.96|606.86|5
1733394670000|2024-12-05 10:31:10|608.9|606.8|609.04|606.94|609.07|606.97|608.89|606.79|14
1733394680000|2024-12-05 10:31:20|609.03|606.93|609.43|607.33|609.69|607.59|609.02|606.92|22
1733394690000|2024-12-05 10:31:30|609.42|607.32|609.61|607.51|609.61|607.51|609.37|607.27|13
1733394700000|2024-12-05 10:31:40|609.62|607.52|610.06|607.96|610.06|607.96|609.62|607.52|12
1733394710000|2024-12-05 10:31:50|610.05|607.95|609.99|607.89|610.05|607.95|609.99|607.89|11
1733394720000|2024-12-05 10:32:00|610.05|607.95|609.92|607.82|610.05|607.95|609.92|607.82|15
1733394730000|2024-12-05 10:32:10|609.93|607.83|610.05|607.95|610.06|607.96|609.92|607.82|7
1733394740000|2024-12-05 10:32:20|610.06|607.96|610.4|608.3|610.53|608.43|610.06|607.96|19
1733394750000|2024-12-05 10:32:30|610.41|608.31|610.29|608.19|610.41|608.31|610.29|608.19|15
1733394760000|2024-12-05 10:32:40|610.28|608.18|610.24|608.14|610.28|608.18|610.24|608.14|5
1733394770000|2024-12-05 10:32:50|610.23|608.13|610.14|608.04|610.23|608.13|610.14|608.04|12
1733394780000|2024-12-05 10:33:00|610.13|608.03|610.29|608.19|610.32|608.22|610.11|608.01|7
1733394790000|2024-12-05 10:33:10|610.28|608.18|610.41|608.31|610.42|608.32|610.27|608.17|8
1733394800000|2024-12-05 10:33:20|610.42|608.32|610.4|608.3|610.43|608.33|610.4|608.3|13
1733394810000|2024-12-05 10:33:30|610.39|608.29|610.29|608.19|610.4|608.3|610.29|608.19|13
1733394820000|2024-12-05 10:33:40|610.28|608.18|610.31|608.21|610.32|608.22|610.27|608.17|5
1733394830000|2024-12-05 10:33:50|610.3|608.2|610.32|608.22|610.33|608.23|610.3|608.2|6
1733394840000|2024-12-05 10:34:00|610.31|608.21|610.31|608.21|610.34|608.24|610.3|608.2|8
1733394850000|2024-12-05 10:34:10|610.49|608.39|610.42|608.32|610.49|608.39|610.42|608.32|10
1733394860000|2024-12-05 10:34:20|610.41|608.31|610.42|608.32|610.42|608.32|610.39|608.29|8
1733394870000|2024-12-05 10:34:30|610.43|608.33|610.38|608.28|610.43|608.33|610.38|608.28|6
1733394880000|2024-12-05 10:34:40|610.37|608.27|610.12|608.02|610.37|608.27|610.12|608.02|12
1733394890000|2024-12-05 10:34:50|610.11|608.01|610.3|608.2|610.31|608.21|610.11|608.01|9
1733394900000|2024-12-05 10:35:00|610.29|608.19|610.49|608.39|610.51|608.41|610.29|608.19|10
1733394910000|2024-12-05 10:35:10|610.48|608.38|610.37|608.27|610.48|608.38|610.37|608.27|14
1733394920000|2024-12-05 10:35:20|610.38|608.28|610.41|608.31|610.42|608.32|610.38|608.28|5
1733394930000|2024-12-05 10:35:30|610.42|608.32|610.44|608.34|610.44|608.34|610.42|608.32|3
1733394940000|2024-12-05 10:35:40|610.51|608.41|610.49|608.39|610.51|608.41|610.44|608.34|7
1733394950000|2024-12-05 10:35:50|610.5|608.4|610.58|608.48|610.59|608.49|610.5|608.4|13
1733394960000|2024-12-05 10:36:00|610.57|608.47|610.6|608.5|610.65|608.55|610.56|608.46|11
1733394970000|2024-12-05 10:36:10|610.59|608.49|610.3|608.2|610.59|608.49|610.3|608.2|14
1733394980000|2024-12-05 10:36:20|610.29|608.19|610.16|608.06|610.29|608.19|610.16|608.06|14
1733394990000|2024-12-05 10:36:30|610.15|608.05|610.05|607.95|610.15|608.05|610.05|607.95|7
1733395000000|2024-12-05 10:36:40|610|607.9|610.09|607.99|610.13|608.03|610|607.9|9
1733395010000|2024-12-05 10:36:50|610.08|607.98|609.81|607.71|610.08|607.98|609.81|607.71|13
1733395020000|2024-12-05 10:37:00|609.8|607.7|609.62|607.52|609.8|607.7|609.61|607.51|17
1733395030000|2024-12-05 10:37:10|609.61|607.51|609.6|607.5|609.61|607.51|609.59|607.49|8
1733395040000|2024-12-05 10:37:20|609.59|607.49|609.63|607.53|609.64|607.54|609.59|607.49|5
1733395050000|2024-12-05 10:37:30|609.64|607.54|609.65|607.55|609.65|607.55|609.64|607.54|2
1733395060000|2024-12-05 10:37:40|609.64|607.54|609.64|607.54|609.65|607.55|609.59|607.49|8
1733395070000|2024-12-05 10:37:50|609.63|607.53|609.49|607.39|609.63|607.53|609.49|607.39|12
1733395080000|2024-12-05 10:38:00|609.55|607.45|609.48|607.38|609.55|607.45|609.48|607.38|3
1733395090000|2024-12-05 10:38:10|609.47|607.37|609.3|607.2|609.47|607.37|609.26|607.16|11
1733395100000|2024-12-05 10:38:20|609.31|607.21|609.28|607.18|609.37|607.27|609.28|607.18|10
1733395110000|2024-12-05 10:38:30|609.29|607.19|608.76|606.66|609.3|607.2|608.76|606.66|19
1733395120000|2024-12-05 10:38:40|608.75|606.65|608.5|606.4|608.75|606.65|608.5|606.4|20
1733395130000|2024-12-05 10:38:50|608.49|606.39|608.44|606.34|608.49|606.39|608.44|606.34|9
1733395140000|2024-12-05 10:39:00|608.48|606.38|608.47|606.37|608.48|606.38|608.46|606.36|6
1733395150000|2024-12-05 10:39:10|608.53|606.43|608.72|606.62|608.72|606.62|608.53|606.43|4
1733395160000|2024-12-05 10:39:20|608.71|606.61|608.74|606.64|608.74|606.64|608.69|606.59|14
1733395170000|2024-12-05 10:39:30|608.73|606.63|608.76|606.66|608.76|606.66|608.72|606.62|4
1733395180000|2024-12-05 10:39:40|608.77|606.67|608.82|606.72|608.85|606.75|608.77|606.67|8
1733395190000|2024-12-05 10:39:50|608.81|606.71|608.7|606.6|608.81|606.71|608.7|606.6|18
1733395200000|2024-12-05 10:40:00|608.69|606.59|608.67|606.57|608.7|606.6|608.67|606.57|9
1733395210000|2024-12-05 10:40:10|608.66|606.56|608.57|606.47|608.66|606.56|608.57|606.47|10
1733395220000|2024-12-05 10:40:20|608.59|606.49|608.44|606.34|608.59|606.49|608.44|606.34|9
1733395230000|2024-12-05 10:40:30|608.43|606.33|608.43|606.33|608.44|606.34|608.43|606.33|3
1733395240000|2024-12-05 10:40:40|608.42|606.32|608.43|606.33|608.43|606.33|608.39|606.29|6
1733395250000|2024-12-05 10:40:50|608.42|606.32|608.46|606.36|608.57|606.47|608.42|606.32|18
1733395260000|2024-12-05 10:41:00|608.45|606.35|608.57|606.47|608.59|606.49|608.43|606.33|11
1733395270000|2024-12-05 10:41:10|608.56|606.46|608.64|606.54|608.69|606.59|608.56|606.46|9
1733395280000|2024-12-05 10:41:20|608.65|606.55|608.63|606.53|608.65|606.55|608.63|606.53|5
1733395290000|2024-12-05 10:41:30|608.64|606.54|608.53|606.43|608.64|606.54|608.53|606.43|14
1733395300000|2024-12-05 10:41:40|608.54|606.44|608.52|606.42|608.54|606.44|608.52|606.42|3
1733395310000|2024-12-05 10:41:50|608.51|606.41|608.41|606.31|608.51|606.41|608.41|606.31|8
1733395320000|2024-12-05 10:42:00|608.42|606.32|608.62|606.52|608.64|606.54|608.41|606.31|9
1733395330000|2024-12-05 10:42:10|608.61|606.51|608.24|606.14|608.61|606.51|608.24|606.14|24
1733395340000|2024-12-05 10:42:20|608.23|606.13|607.75|605.65|608.23|606.13|607.75|605.65|21
1733395350000|2024-12-05 10:42:30|607.74|605.64|607.49|605.39|607.74|605.64|607.49|605.39|20
1733395360000|2024-12-05 10:42:40|607.33|605.23|607.24|605.14|607.33|605.23|607.24|605.14|12
1733395370000|2024-12-05 10:42:50|607.23|605.13|607.23|605.13|607.23|605.13|607.23|605.13|1
1733395380000|2024-12-05 10:43:00|607.22|605.12|607.07|604.97|607.22|605.12|607.01|604.91|14
1733395390000|2024-12-05 10:43:10|607.2|605.1|607.22|605.12|607.22|605.12|607.15|605.05|11
1733395400000|2024-12-05 10:43:20|607.23|605.13|607.41|605.31|607.41|605.31|607.21|605.11|12
1733395410000|2024-12-05 10:43:30|607.44|605.34|607.68|605.58|607.71|605.61|607.44|605.34|18
1733395420000|2024-12-05 10:43:40|607.67|605.57|607.67|605.57|607.69|605.59|607.66|605.56|5
1733395430000|2024-12-05 10:43:50|607.66|605.56|607.67|605.57|607.68|605.58|607.66|605.56|10
1733395440000|2024-12-05 10:44:00|607.66|605.56|607.73|605.63|607.74|605.64|607.66|605.56|5
1733395450000|2024-12-05 10:44:10|607.83|605.73|607.79|605.69|607.83|605.73|607.78|605.68|13
1733395460000|2024-12-05 10:44:20|607.8|605.7|607.89|605.79|607.94|605.84|607.8|605.7|11
1733395470000|2024-12-05 10:44:30|607.88|605.78|607.85|605.75|607.9|605.8|607.85|605.75|12
1733395480000|2024-12-05 10:44:40|607.87|605.77|607.85|605.75|607.88|605.78|607.85|605.75|6
1733395490000|2024-12-05 10:44:50|607.87|605.77|607.87|605.77|607.87|605.77|607.87|605.77|1
1733395500000|2024-12-05 10:45:00|607.88|605.78|607.92|605.82|607.92|605.82|607.87|605.77|6
1733395510000|2024-12-05 10:45:10|607.97|605.87|608.04|605.94|608.14|606.04|607.97|605.87|17
1733395520000|2024-12-05 10:45:20|608.11|606.01|608.12|606.02|608.18|606.08|608.06|605.96|15
1733395530000|2024-12-05 10:45:30|608.11|606.01|608.02|605.92|608.11|606.01|608.02|605.92|10
1733395540000|2024-12-05 10:45:40|608.07|605.97|608.02|605.92|608.07|605.97|608.02|605.92|6
1733395550000|2024-12-05 10:45:50|608.01|605.91|608|605.9|608.01|605.91|608|605.9|2
1733395560000|2024-12-05 10:46:00|607.99|605.89|607.99|605.89|607.99|605.89|607.99|605.89|1
1733395570000|2024-12-05 10:46:10|607.98|605.88|607.57|605.47|607.98|605.88|607.57|605.47|16
1733395580000|2024-12-05 10:46:20|607.56|605.46|607.36|605.26|607.56|605.46|607.36|605.26|11
1733395590000|2024-12-05 10:46:30|607.35|605.25|607.26|605.16|607.35|605.25|607.26|605.16|10
1733395600000|2024-12-05 10:46:40|607.25|605.15|607.38|605.28|607.41|605.31|607.25|605.15|10
1733395610000|2024-12-05 10:46:50|607.39|605.29|607.37|605.27|607.41|605.31|607.37|605.27|8
1733395620000|2024-12-05 10:47:00|607.33|605.23|607.08|604.98|607.33|605.23|607.08|604.98|13
1733395630000|2024-12-05 10:47:10|607.07|604.97|606.57|604.47|607.07|604.97|606.57|604.47|19
1733395640000|2024-12-05 10:47:20|606.56|604.46|606.18|604.08|606.56|604.46|606.18|604.08|16
1733395650000|2024-12-05 10:47:30|606.17|604.07|606.16|604.06|606.18|604.08|606.06|603.96|15
1733395660000|2024-12-05 10:47:40|606.15|604.05|605.84|603.74|606.15|604.05|605.84|603.74|17
1733395670000|2024-12-05 10:47:50|605.83|603.73|605.69|603.59|605.83|603.73|605.65|603.55|16
1733395680000|2024-12-05 10:48:00|605.68|603.58|605.76|603.66|605.83|603.73|605.68|603.58|8
1733395690000|2024-12-05 10:48:10|605.75|603.65|605.75|603.65|605.75|603.65|605.75|603.65|1
1733395700000|2024-12-05 10:48:20|605.74|603.64|605.72|603.62|605.75|603.65|605.72|603.62|5
1733395710000|2024-12-05 10:48:30|605.71|603.61|604.89|602.79|605.71|603.61|604.89|602.79|25
1733395720000|2024-12-05 10:48:40|604.67|602.57|604.56|602.46|604.75|602.65|604.56|602.46|20
1733395730000|2024-12-05 10:48:50|604.55|602.45|604.57|602.47|604.61|602.51|604.5|602.4|15
1733395740000|2024-12-05 10:49:00|604.58|602.48|604.53|602.43|604.64|602.54|604.53|602.43|18
1733395750000|2024-12-05 10:49:10|604.52|602.42|603.94|601.84|604.52|602.42|603.94|601.84|26
1733395760000|2024-12-05 10:49:20|603.92|601.82|603.86|601.76|603.92|601.82|603.79|601.69|16
1733395770000|2024-12-05 10:49:30|603.85|601.75|603.85|601.75|603.86|601.76|603.82|601.72|14
1733395780000|2024-12-05 10:49:40|603.86|601.76|603.86|601.76|603.87|601.77|603.84|601.74|7
1733395790000|2024-12-05 10:49:50|603.89|601.79|603.98|601.88|604.02|601.92|603.87|601.77|13
1733395800000|2024-12-05 10:50:00|603.97|601.87|604.03|601.93|604.05|601.95|603.97|601.87|11
1733395810000|2024-12-05 10:50:10|604.02|601.92|604.13|602.03|604.17|602.07|604|601.9|13
1733395820000|2024-12-05 10:50:20|604.14|602.04|603.87|601.77|604.17|602.07|603.87|601.77|16
1733395830000|2024-12-05 10:50:30|603.86|601.76|603.32|601.22|603.86|601.76|603.32|601.22|24
1733395840000|2024-12-05 10:50:40|603.31|601.21|603.53|601.43|603.58|601.48|603.3|601.2|10
1733395850000|2024-12-05 10:50:50|603.54|601.44|603.6|601.5|603.61|601.51|603.51|601.41|12
1733395860000|2024-12-05 10:51:00|603.82|601.72|604.01|601.91|604.01|601.91|603.74|601.64|19
1733395870000|2024-12-05 10:51:10|604.02|601.92|604.54|602.44|604.55|602.45|604.02|601.92|21
1733395880000|2024-12-05 10:51:20|604.53|602.43|604.77|602.67|604.77|602.67|604.53|602.43|19
1733395890000|2024-12-05 10:51:30|604.76|602.66|604.95|602.85|604.95|602.85|604.76|602.66|13
1733395900000|2024-12-05 10:51:40|604.94|602.84|604.99|602.89|605.04|602.94|604.84|602.74|17
1733395910000|2024-12-05 10:51:50|604.98|602.88|605.27|603.17|605.27|603.17|604.96|602.86|17
1733395920000|2024-12-05 10:52:00|605.26|603.16|605.44|603.34|605.47|603.37|605.22|603.12|16
1733395930000|2024-12-05 10:52:10|605.43|603.33|605.75|603.65|605.75|603.65|605.43|603.33|21
1733395940000|2024-12-05 10:52:20|605.76|603.66|605.66|603.56|605.77|603.67|605.62|603.52|18
1733395950000|2024-12-05 10:52:30|605.68|603.58|605.38|603.28|605.68|603.58|605.38|603.28|23
1733395960000|2024-12-05 10:52:40|605.37|603.27|605.25|603.15|605.37|603.27|605.25|603.15|12
1733395970000|2024-12-05 10:52:50|605.24|603.14|605.28|603.18|605.35|603.25|605.24|603.14|12
1733395980000|2024-12-05 10:53:00|605.27|603.17|605.42|603.32|605.46|603.36|605.24|603.14|12
1733395990000|2024-12-05 10:53:10|605.41|603.31|604.58|602.48|605.41|603.31|604.58|602.48|30
1733396000000|2024-12-05 10:53:20|604.57|602.47|604.37|602.27|604.57|602.47|604.37|602.27|20
1733396010000|2024-12-05 10:53:30|604.36|602.26|604.59|602.49|604.62|602.52|604.36|602.26|12
1733396020000|2024-12-05 10:53:40|604.6|602.5|604.62|602.52|604.62|602.52|604.57|602.47|9
1733396030000|2024-12-05 10:53:50|604.68|602.58|604.69|602.59|604.8|602.7|604.68|602.58|12
1733396040000|2024-12-05 10:54:00|604.7|602.6|604.81|602.71|604.81|602.71|604.7|602.6|10
1733396050000|2024-12-05 10:54:10|604.82|602.72|605.16|603.06|605.17|603.07|604.82|602.72|15
1733396060000|2024-12-05 10:54:20|605.15|603.05|605.58|603.48|605.63|603.53|605.15|603.05|22
1733396070000|2024-12-05 10:54:30|605.59|603.49|605.63|603.53|605.82|603.72|605.59|603.49|26
1733396080000|2024-12-05 10:54:40|605.62|603.52|605.64|603.54|605.66|603.56|605.59|603.49|11
1733396090000|2024-12-05 10:54:50|605.65|603.55|605.7|603.6|605.73|603.63|605.54|603.44|18
1733396100000|2024-12-05 10:55:00|605.69|603.59|605.72|603.62|605.74|603.64|605.68|603.58|10
1733396110000|2024-12-05 10:55:10|605.73|603.63|605.79|603.69|605.84|603.74|605.72|603.62|12
1733396120000|2024-12-05 10:55:20|605.78|603.68|605.91|603.81|605.94|603.84|605.75|603.65|17
1733396130000|2024-12-05 10:55:30|605.9|603.8|605.81|603.71|605.9|603.8|605.81|603.71|10
1733396140000|2024-12-05 10:55:40|605.9|603.8|606.16|604.06|606.16|604.06|605.89|603.79|7
1733396150000|2024-12-05 10:55:50|606.17|604.07|605.92|603.82|606.17|604.07|605.92|603.82|24
1733396160000|2024-12-05 10:56:00|605.91|603.81|605.61|603.51|605.91|603.81|605.61|603.51|16
1733396170000|2024-12-05 10:56:10|605.6|603.5|605.65|603.55|605.66|603.56|605.53|603.43|16
1733396180000|2024-12-05 10:56:20|605.64|603.54|605.66|603.56|605.66|603.56|605.6|603.5|11
1733396190000|2024-12-05 10:56:30|605.82|603.72|605.91|603.81|605.96|603.86|605.82|603.72|17
1733396200000|2024-12-05 10:56:40|605.9|603.8|605.87|603.77|605.91|603.81|605.85|603.75|12
1733396210000|2024-12-05 10:56:50|605.89|603.79|605.95|603.85|605.95|603.85|605.89|603.79|3
1733396220000|2024-12-05 10:57:00|605.97|603.87|605.92|603.82|605.97|603.87|605.91|603.81|8
1733396230000|2024-12-05 10:57:10|605.91|603.81|605.95|603.85|605.95|603.85|605.91|603.81|10
1733396240000|2024-12-05 10:57:20|605.94|603.84|605.86|603.76|605.94|603.84|605.86|603.76|11
1733396250000|2024-12-05 10:57:30|605.85|603.75|605.84|603.74|605.86|603.76|605.84|603.74|6
1733396260000|2024-12-05 10:57:40|605.69|603.59|605.65|603.55|605.69|603.59|605.65|603.55|11
1733396270000|2024-12-05 10:57:50|605.66|603.56|605.7|603.6|605.72|603.62|605.65|603.55|12
1733396280000|2024-12-05 10:58:00|605.69|603.59|605.6|603.5|605.7|603.6|605.6|603.5|9
1733396290000|2024-12-05 10:58:10|605.59|603.49|605.51|603.41|605.59|603.49|605.51|603.41|9
1733396300000|2024-12-05 10:58:20|605.5|603.4|605.39|603.29|605.5|603.4|605.37|603.27|9
1733396310000|2024-12-05 10:58:30|605.41|603.31|605.34|603.24|605.41|603.31|605.34|603.24|10
1733396320000|2024-12-05 10:58:40|605.37|603.27|605.44|603.34|605.44|603.34|605.37|603.27|3
1733396330000|2024-12-05 10:58:50|605.82|603.72|605.69|603.59|605.82|603.72|605.58|603.48|6
1733396340000|2024-12-05 10:59:00|605.68|603.58|606.33|604.23|606.45|604.35|605.68|603.58|24
1733396350000|2024-12-05 10:59:10|606.34|604.24|606.3|604.2|606.34|604.24|606.29|604.19|11
1733396360000|2024-12-05 10:59:20|606.31|604.21|606.48|604.38|606.51|604.41|606.31|604.21|18
1733396370000|2024-12-05 10:59:30|606.47|604.37|606.41|604.31|606.47|604.37|606.41|604.31|13
1733396380000|2024-12-05 10:59:40|606.4|604.3|606.35|604.25|606.4|604.3|606.35|604.25|6
1733396390000|2024-12-05 10:59:50|606.34|604.24|606.33|604.23|606.34|604.24|606.33|604.23|2
1733396400000|2024-12-05 11:00:00|606.32|604.22|606.5|604.4|606.56|604.46|606.32|604.22|17
1733396410000|2024-12-05 11:00:10|606.51|604.41|606.52|604.42|606.54|604.44|606.49|604.39|11
1733396420000|2024-12-05 11:00:20|606.51|604.41|607.06|604.96|607.06|604.96|606.51|604.41|16
1733396430000|2024-12-05 11:00:30|607.05|604.95|607.04|604.94|607.07|604.97|607.04|604.94|15
1733396440000|2024-12-05 11:00:40|607.05|604.95|607.07|604.97|607.09|604.99|607.01|604.91|12
1733396450000|2024-12-05 11:00:50|607.06|604.96|607.04|604.94|607.06|604.96|607.03|604.93|9
1733396460000|2024-12-05 11:01:00|607.05|604.95|607.03|604.93|607.06|604.96|606.99|604.89|11
1733396470000|2024-12-05 11:01:10|607.02|604.92|606.78|604.68|607.02|604.92|606.66|604.56|20
1733396480000|2024-12-05 11:01:20|606.77|604.67|607.32|605.22|607.41|605.31|606.77|604.67|18
1733396490000|2024-12-05 11:01:30|607.33|605.23|607.51|605.41|607.52|605.42|607.33|605.23|18
1733396500000|2024-12-05 11:01:40|607.57|605.47|608.25|606.15|608.25|606.15|607.57|605.47|23
1733396510000|2024-12-05 11:01:50|608.26|606.16|608.88|606.78|608.88|606.78|608.26|606.16|18
1733396520000|2024-12-05 11:02:00|608.87|606.77|608.83|606.73|608.88|606.78|608.81|606.71|15
1733396530000|2024-12-05 11:02:10|608.82|606.72|608.9|606.8|608.91|606.81|608.82|606.72|16
1733396540000|2024-12-05 11:02:20|608.89|606.79|609.28|607.18|609.28|607.18|608.89|606.79|19
1733396550000|2024-12-05 11:02:30|609.29|607.19|609.45|607.35|609.46|607.36|609.27|607.17|20
1733396560000|2024-12-05 11:02:40|609.47|607.37|609.55|607.45|609.59|607.49|609.47|607.37|12
1733396570000|2024-12-05 11:02:50|609.54|607.44|609.46|607.36|609.54|607.44|609.46|607.36|17
1733396580000|2024-12-05 11:03:00|609.45|607.35|609.39|607.29|609.47|607.37|609.36|607.26|13
1733396590000|2024-12-05 11:03:10|609.38|607.28|609.53|607.43|609.59|607.49|609.36|607.26|11
1733396600000|2024-12-05 11:03:20|609.55|607.45|609.65|607.55|609.67|607.57|609.55|607.45|13
1733396610000|2024-12-05 11:03:30|609.64|607.54|609.75|607.65|609.75|607.65|609.64|607.54|7
1733396620000|2024-12-05 11:03:40|609.74|607.64|609.91|607.81|609.97|607.87|609.74|607.64|11
1733396630000|2024-12-05 11:03:50|609.9|607.8|609.79|607.69|609.9|607.8|609.79|607.69|11
1733396640000|2024-12-05 11:04:00|609.8|607.7|609.98|607.88|610.02|607.92|609.8|607.7|13
1733396650000|2024-12-05 11:04:10|609.97|607.87|610|607.9|610.06|607.96|609.96|607.86|14
1733396660000|2024-12-05 11:04:20|610.43|608.33|610.36|608.26|610.43|608.33|610.34|608.24|21
1733396670000|2024-12-05 11:04:30|610.37|608.27|610.29|608.19|610.37|608.27|610.29|608.19|11
1733396680000|2024-12-05 11:04:40|610.28|608.18|610.54|608.44|610.56|608.46|610.25|608.15|10
1733396690000|2024-12-05 11:04:50|610.53|608.43|610.43|608.33|610.53|608.43|610.43|608.33|13
1733396700000|2024-12-05 11:05:00|610.42|608.32|610.39|608.29|610.43|608.33|610.38|608.28|9
1733396710000|2024-12-05 11:05:10|610.4|608.3|610.6|608.5|610.63|608.53|610.39|608.29|18
1733396720000|2024-12-05 11:05:20|610.59|608.49|610.5|608.4|610.59|608.49|610.5|608.4|14
1733396730000|2024-12-05 11:05:30|610.51|608.41|610.65|608.55|610.67|608.57|610.51|608.41|11
1733396740000|2024-12-05 11:05:40|610.64|608.54|610.74|608.64|610.81|608.71|610.63|608.53|10
1733396750000|2024-12-05 11:05:50|610.73|608.63|610.8|608.7|610.83|608.73|610.67|608.57|13
1733396760000|2024-12-05 11:06:00|610.79|608.69|610.78|608.68|610.79|608.69|610.71|608.61|13
1733396770000|2024-12-05 11:06:10|610.79|608.69|610.9|608.8|610.93|608.83|610.78|608.68|16
1733396780000|2024-12-05 11:06:20|610.88|608.78|610.76|608.66|610.9|608.8|610.76|608.66|16
1733396790000|2024-12-05 11:06:30|610.75|608.65|610.7|608.6|610.75|608.65|610.7|608.6|6
1733396800000|2024-12-05 11:06:40|610.69|608.59|610.61|608.51|610.69|608.59|610.61|608.51|9
1733396810000|2024-12-05 11:06:50|610.6|608.5|610.14|608.04|610.6|608.5|610.14|608.04|21
1733396820000|2024-12-05 11:07:00|610.13|608.03|610.15|608.05|610.16|608.06|610.11|608.01|8
1733396830000|2024-12-05 11:07:10|610.14|608.04|609.91|607.81|610.14|608.04|609.9|607.8|14
1733396840000|2024-12-05 11:07:20|609.9|607.8|609.91|607.81|609.93|607.83|609.89|607.79|13
1733396850000|2024-12-05 11:07:30|609.94|607.84|610.05|607.95|610.07|607.97|609.93|607.83|11
1733396860000|2024-12-05 11:07:40|610.06|607.96|610.24|608.14|610.28|608.18|610.03|607.93|14
1733396870000|2024-12-05 11:07:50|610.32|608.22|610.29|608.19|610.35|608.25|610.29|608.19|15
1733396880000|2024-12-05 11:08:00|610.28|608.18|610.38|608.28|610.38|608.28|610.26|608.16|14
1733396890000|2024-12-05 11:08:10|610.43|608.33|610.74|608.64|610.77|608.67|610.43|608.33|13
1733396900000|2024-12-05 11:08:20|610.73|608.63|610.71|608.61|610.74|608.64|610.71|608.61|13
1733396910000|2024-12-05 11:08:30|610.7|608.6|610.72|608.62|610.77|608.67|610.68|608.58|9
1733396920000|2024-12-05 11:08:40|610.71|608.61|610.79|608.69|610.81|608.71|610.7|608.6|10
1733396930000|2024-12-05 11:08:50|610.78|608.68|610.68|608.58|610.78|608.68|610.68|608.58|15
1733396940000|2024-12-05 11:09:00|610.67|608.57|610.28|608.18|610.67|608.57|610.28|608.18|22
1733396950000|2024-12-05 11:09:10|610.27|608.17|610.19|608.09|610.27|608.17|610.19|608.09|9
1733396960000|2024-12-05 11:09:20|610.24|608.14|610.19|608.09|610.24|608.14|610.19|608.09|6
1733396970000|2024-12-05 11:09:30|610.18|608.08|609.91|607.81|610.18|608.08|609.91|607.81|13
1733396980000|2024-12-05 11:09:40|609.9|607.8|609.81|607.71|609.9|607.8|609.81|607.71|10
1733396990000|2024-12-05 11:09:50|609.8|607.7|609.61|607.51|609.82|607.72|609.61|607.51|16
1733397000000|2024-12-05 11:10:00|609.6|607.5|609.46|607.36|609.6|607.5|609.31|607.21|15
1733397010000|2024-12-05 11:10:10|609.59|607.49|609.56|607.46|609.59|607.49|609.55|607.45|10
1733397020000|2024-12-05 11:10:20|609.55|607.45|609.57|607.47|609.6|607.5|609.54|607.44|7
1733397030000|2024-12-05 11:10:30|609.58|607.48|609.57|607.47|609.58|607.48|609.55|607.45|8
1733397040000|2024-12-05 11:10:40|609.6|607.5|609.55|607.45|609.6|607.5|609.55|607.45|6
1733397050000|2024-12-05 11:10:50|609.54|607.44|609.61|607.51|609.61|607.51|609.5|607.4|9
1733397060000|2024-12-05 11:11:00|609.73|607.63|609.78|607.68|609.78|607.68|609.73|607.63|11
1733397070000|2024-12-05 11:11:10|609.77|607.67|609.84|607.74|609.84|607.74|609.77|607.67|11
1733397080000|2024-12-05 11:11:20|609.85|607.75|610.03|607.93|610.05|607.95|609.85|607.75|11
1733397090000|2024-12-05 11:11:30|610.02|607.92|610.03|607.93|610.04|607.94|610.01|607.91|5
1733397100000|2024-12-05 11:11:40|610.07|607.97|610.64|608.54|610.65|608.55|610.06|607.96|15
1733397110000|2024-12-05 11:11:50|610.63|608.53|610.59|608.49|610.72|608.62|610.59|608.49|17
1733397120000|2024-12-05 11:12:00|610.58|608.48|610.59|608.49|610.6|608.5|610.53|608.43|10
1733397130000|2024-12-05 11:12:10|610.58|608.48|611.03|608.93|611.04|608.94|610.58|608.48|17
1733397140000|2024-12-05 11:12:20|611.09|608.99|611.15|609.05|611.15|609.05|611.04|608.94|11
1733397150000|2024-12-05 11:12:30|611.14|609.04|611.35|609.25|611.35|609.25|611.14|609.04|12
1733397160000|2024-12-05 11:12:40|611.32|609.22|611.27|609.17|611.32|609.22|611.27|609.17|12
1733397170000|2024-12-05 11:12:50|611.26|609.16|611.25|609.15|611.26|609.16|611.24|609.14|4
1733397180000|2024-12-05 11:13:00|611.24|609.14|611.35|609.25|611.38|609.28|611.24|609.14|13
1733397190000|2024-12-05 11:13:10|611.36|609.26|611.58|609.48|611.59|609.49|611.33|609.23|13
1733397200000|2024-12-05 11:13:20|611.63|609.53|611.74|609.64|611.74|609.64|611.56|609.46|13
1733397210000|2024-12-05 11:13:30|611.78|609.68|611.83|609.73|611.83|609.73|611.77|609.67|13
1733397220000|2024-12-05 11:13:40|611.96|609.86|611.96|609.86|611.99|609.89|611.91|609.81|13
1733397230000|2024-12-05 11:13:50|611.97|609.87|612.02|609.92|612.02|609.92|611.95|609.85|9
1733397240000|2024-12-05 11:14:00|612.01|609.91|612.14|610.04|612.16|610.06|611.98|609.88|14
1733397250000|2024-12-05 11:14:10|612.13|610.03|612.08|609.98|612.13|610.03|612.08|609.98|11
1733397260000|2024-12-05 11:14:20|612.09|609.99|612.14|610.04|612.16|610.06|612.09|609.99|11
1733397270000|2024-12-05 11:14:30|612.15|610.05|612.19|610.09|612.24|610.14|612.13|610.03|13
1733397280000|2024-12-05 11:14:40|612.18|610.08|612.14|610.04|612.18|610.08|612.14|610.04|7
1733397290000|2024-12-05 11:14:50|612.13|610.03|612.07|609.97|612.13|610.03|612.07|609.97|7
1733397300000|2024-12-05 11:15:00|612.06|609.96|612.06|609.96|612.06|609.96|611.84|609.74|13
1733397310000|2024-12-05 11:15:10|612.05|609.95|612.07|609.97|612.07|609.97|612|609.9|11
1733397320000|2024-12-05 11:15:20|612.06|609.96|612.13|610.03|612.16|610.06|612.05|609.95|9
1733397330000|2024-12-05 11:15:30|612.12|610.02|613.68|611.58|613.7|611.6|612.11|610.01|11
1733397340000|2024-12-05 11:15:40|613.84|611.74|614.65|612.55|614.68|612.58|613.84|611.74|18
1733397350000|2024-12-05 11:15:50|614.64|612.54|614.87|612.77|614.87|612.77|614.6|612.5|19
1733397360000|2024-12-05 11:16:00|614.88|612.78|614.66|612.56|615.06|612.96|614.66|612.56|22
1733397370000|2024-12-05 11:16:10|614.65|612.55|614.14|612.04|614.65|612.55|614.14|612.04|24
1733397380000|2024-12-05 11:16:20|614.13|612.03|614.34|612.24|614.37|612.27|614.12|612.02|16
1733397390000|2024-12-05 11:16:30|614.5|612.4|615.69|613.59|615.69|613.59|614.5|612.4|26
1733397400000|2024-12-05 11:16:40|615.68|613.58|615.6|613.5|615.68|613.58|615.6|613.5|17
1733397410000|2024-12-05 11:16:50|615.59|613.49|615.31|613.21|615.59|613.49|615.31|613.21|16
1733397420000|2024-12-05 11:17:00|615.3|613.2|615.23|613.13|615.3|613.2|615.1|613|18
1733397430000|2024-12-05 11:17:10|615.24|613.14|615.29|613.19|615.59|613.49|615.22|613.12|26
1733397440000|2024-12-05 11:17:20|615.28|613.18|615.33|613.23|615.4|613.3|615.25|613.15|20
1733397450000|2024-12-05 11:17:30|615.32|613.22|615.34|613.24|615.37|613.27|615.29|613.19|18
1733397460000|2024-12-05 11:17:40|615.42|613.32|615.62|613.52|615.62|613.52|615.42|613.32|9
1733397470000|2024-12-05 11:17:50|615.64|613.54|615.91|613.81|615.97|613.87|615.64|613.54|16
1733397480000|2024-12-05 11:18:00|615.9|613.8|615.81|613.71|615.9|613.8|615.81|613.71|14
1733397490000|2024-12-05 11:18:10|615.8|613.7|615.9|613.8|615.91|613.81|615.8|613.7|6
1733397500000|2024-12-05 11:18:20|615.89|613.79|615.95|613.85|615.96|613.86|615.86|613.76|11
1733397510000|2024-12-05 11:18:30|616.05|613.95|615.99|613.89|616.05|613.95|615.98|613.88|11
1733397520000|2024-12-05 11:18:40|615.98|613.88|616.57|614.47|616.58|614.48|615.95|613.85|20
1733397530000|2024-12-05 11:18:50|616.58|614.48|616.57|614.47|616.61|614.51|616.55|614.45|11
1733397540000|2024-12-05 11:19:00|616.64|614.54|616.57|614.47|616.65|614.55|616.57|614.47|14
1733397550000|2024-12-05 11:19:10|616.65|614.55|616.24|614.14|616.65|614.55|616.24|614.14|19
1733397560000|2024-12-05 11:19:20|616.23|614.13|616.11|614.01|616.23|614.13|616.11|614.01|13
1733397570000|2024-12-05 11:19:30|616.1|614|616.35|614.25|616.36|614.26|616.07|613.97|17
1733397580000|2024-12-05 11:19:40|616.34|614.24|616.28|614.18|616.36|614.26|616.28|614.18|15
1733397590000|2024-12-05 11:19:50|616.27|614.17|615.67|613.57|616.27|614.17|615.67|613.57|19
1733397600000|2024-12-05 11:20:00|615.66|613.56|615.67|613.57|615.67|613.57|615.54|613.44|21
1733397610000|2024-12-05 11:20:10|615.85|613.75|615.97|613.87|615.97|613.87|615.85|613.75|15
1733397620000|2024-12-05 11:20:20|615.96|613.86|615.67|613.57|616|613.9|615.67|613.57|18
1733397630000|2024-12-05 11:20:30|615.66|613.56|615.35|613.25|615.66|613.56|615.35|613.25|21
1733397640000|2024-12-05 11:20:40|615.34|613.24|615.36|613.26|615.41|613.31|615.31|613.21|11
1733397650000|2024-12-05 11:20:50|615.35|613.25|615.31|613.21|615.35|613.25|615.3|613.2|7
1733397660000|2024-12-05 11:21:00|615.39|613.29|615.58|613.48|615.64|613.54|615.39|613.29|17
1733397670000|2024-12-05 11:21:10|615.57|613.47|615.51|613.41|615.63|613.53|615.51|613.41|18
1733397680000|2024-12-05 11:21:20|615.5|613.4|615.45|613.35|615.5|613.4|615.45|613.35|8
1733397690000|2024-12-05 11:21:30|615.58|613.48|615.52|613.42|615.58|613.48|615.52|613.42|11
1733397700000|2024-12-05 11:21:40|615.53|613.43|615.52|613.42|615.55|613.45|615.52|613.42|11
1733397710000|2024-12-05 11:21:50|615.4|613.3|615.19|613.09|615.4|613.3|615.19|613.09|13
1733397720000|2024-12-05 11:22:00|615.18|613.08|615.4|613.3|615.49|613.39|615.18|613.08|13
1733397730000|2024-12-05 11:22:10|615.39|613.29|615.75|613.65|615.75|613.65|615.35|613.25|11
1733397740000|2024-12-05 11:22:20|615.76|613.66|615.89|613.79|615.89|613.79|615.73|613.63|15
1733397750000|2024-12-05 11:22:30|615.88|613.78|615.82|613.72|615.89|613.79|615.82|613.72|11
1733397760000|2024-12-05 11:22:40|615.81|613.71|615.8|613.7|615.81|613.71|615.77|613.67|9
1733397770000|2024-12-05 11:22:50|615.81|613.71|615.79|613.69|615.81|613.71|615.79|613.69|3
1733397780000|2024-12-05 11:23:00|615.8|613.7|615.8|613.7|615.8|613.7|615.76|613.66|6
1733397790000|2024-12-05 11:23:10|615.79|613.69|615.47|613.37|615.79|613.69|615.47|613.37|14
1733397800000|2024-12-05 11:23:20|615.46|613.36|615.4|613.3|615.46|613.36|615.4|613.3|7
1733397810000|2024-12-05 11:23:30|615.44|613.34|615.56|613.46|615.59|613.49|615.44|613.34|12
1733397820000|2024-12-05 11:23:40|615.55|613.45|615.41|613.31|615.55|613.45|615.41|613.31|15
1733397830000|2024-12-05 11:23:50|615.4|613.3|615.48|613.38|615.53|613.43|615.4|613.3|12
1733397840000|2024-12-05 11:24:00|615.51|613.41|615.62|613.52|615.67|613.57|615.5|613.4|17
1733397850000|2024-12-05 11:24:10|615.63|613.53|615.75|613.65|615.78|613.68|615.57|613.47|13
1733397860000|2024-12-05 11:24:20|615.74|613.64|615.65|613.55|615.74|613.64|615.65|613.55|10
1733397870000|2024-12-05 11:24:30|615.64|613.54|615.62|613.52|615.65|613.55|615.61|613.51|9
1733397880000|2024-12-05 11:24:40|615.61|613.51|615.53|613.43|615.61|613.51|615.53|613.43|10
1733397890000|2024-12-05 11:24:50|615.61|613.51|615.2|613.1|615.61|613.51|615.2|613.1|23
1733397900000|2024-12-05 11:25:00|615.18|613.08|614.76|612.66|615.18|613.08|614.76|612.66|14
1733397910000|2024-12-05 11:25:10|614.75|612.65|614.69|612.59|614.75|612.65|614.69|612.59|13
1733397920000|2024-12-05 11:25:20|614.68|612.58|614.55|612.45|614.68|612.58|614.55|612.45|16
1733397930000|2024-12-05 11:25:30|614.6|612.5|614.6|612.5|614.61|612.51|614.52|612.42|6
1733397940000|2024-12-05 11:25:40|614.61|612.51|614.61|612.51|614.61|612.51|614.61|612.51|1
1733397960000|2024-12-05 11:26:00|614.77|612.67|614.72|612.62|614.78|612.68|614.72|612.62|13
1733397970000|2024-12-05 11:26:10|614.73|612.63|614.46|612.36|614.73|612.63|614.46|612.36|10
1733397980000|2024-12-05 11:26:20|614.45|612.35|614.73|612.63|614.73|612.63|614.41|612.31|17
1733397990000|2024-12-05 11:26:30|614.69|612.59|614.79|612.69|614.82|612.72|614.66|612.56|17
1733398000000|2024-12-05 11:26:40|614.78|612.68|614.78|612.68|614.78|612.68|614.75|612.65|9
1733398010000|2024-12-05 11:26:50|614.77|612.67|614.73|612.63|614.77|612.67|614.73|612.63|5
1733398020000|2024-12-05 11:27:00|614.72|612.62|614.36|612.26|614.73|612.63|614.35|612.25|17
1733398030000|2024-12-05 11:27:10|614.37|612.27|614.69|612.59|614.7|612.6|614.37|612.27|18
1733398040000|2024-12-05 11:27:20|614.7|612.6|614.59|612.49|614.7|612.6|614.59|612.49|7
1733398050000|2024-12-05 11:27:30|614.58|612.48|614.53|612.43|614.58|612.48|614.53|612.43|6
1733398060000|2024-12-05 11:27:40|614.43|612.33|614.23|612.13|614.43|612.33|614.23|612.13|8
1733398070000|2024-12-05 11:27:50|614.17|612.07|614.07|611.97|614.17|612.07|614.06|611.96|15
1733398080000|2024-12-05 11:28:00|614.06|611.96|614.33|612.23|614.35|612.25|614.04|611.94|16
1733398090000|2024-12-05 11:28:10|614.32|612.22|614.28|612.18|614.32|612.22|614.27|612.17|15
1733398100000|2024-12-05 11:28:20|614.29|612.19|614.41|612.31|614.41|612.31|614.28|612.18|12
1733398110000|2024-12-05 11:28:30|614.42|612.32|614.46|612.36|614.46|612.36|614.42|612.32|5
1733398120000|2024-12-05 11:28:40|614.47|612.37|614.57|612.47|614.57|612.47|614.47|612.37|8
1733398130000|2024-12-05 11:28:50|614.58|612.48|615.23|613.13|615.23|613.13|614.58|612.48|14
1733398140000|2024-12-05 11:29:00|615.24|613.14|615.45|613.35|615.47|613.37|615.24|613.14|16
1733398150000|2024-12-05 11:29:10|615.46|613.36|615.55|613.45|615.57|613.47|615.45|613.35|13
1733398160000|2024-12-05 11:29:20|615.56|613.46|615.56|613.46|615.56|613.46|615.48|613.38|11
1733398170000|2024-12-05 11:29:30|615.55|613.45|615.59|613.49|615.62|613.52|615.55|613.45|12
1733398180000|2024-12-05 11:29:40|615.58|613.48|615.23|613.13|615.58|613.48|615.23|613.13|10
1733398190000|2024-12-05 11:29:50|615.24|613.14|615.26|613.16|615.28|613.18|615.23|613.13|13
1733398200000|2024-12-05 11:30:00|615.25|613.15|615.37|613.27|615.37|613.27|615.22|613.12|11
1733398210000|2024-12-05 11:30:10|615.38|613.28|615.92|613.82|615.92|613.82|615.38|613.28|22
1733398220000|2024-12-05 11:30:20|615.93|613.83|615.76|613.66|616.23|614.13|615.76|613.66|30
1733398230000|2024-12-05 11:30:30|615.75|613.65|615.24|613.14|615.75|613.65|615.21|613.11|21
1733398240000|2024-12-05 11:30:40|615.23|613.13|614.98|612.88|615.23|613.13|614.98|612.88|17
1733398250000|2024-12-05 11:30:50|614.96|612.86|614.81|612.71|614.96|612.86|614.8|612.7|12
1733398260000|2024-12-05 11:31:00|614.8|612.7|615|612.9|615.04|612.94|614.8|612.7|11
1733398270000|2024-12-05 11:31:10|614.99|612.89|614.97|612.87|615.01|612.91|614.9|612.8|19
1733398280000|2024-12-05 11:31:20|614.99|612.89|614.42|612.32|615.01|612.91|614.42|612.32|18
1733398290000|2024-12-05 11:31:30|614.3|612.2|614.23|612.13|614.3|612.2|614|611.9|28
1733398300000|2024-12-05 11:31:40|614.24|612.14|614.35|612.25|614.46|612.36|614.24|612.14|24
1733398310000|2024-12-05 11:31:50|614.34|612.24|613.95|611.85|614.34|612.24|613.95|611.85|15
1733398320000|2024-12-05 11:32:00|613.94|611.84|613.74|611.64|613.94|611.84|613.72|611.62|22
1733398330000|2024-12-05 11:32:10|613.73|611.63|613.74|611.64|613.75|611.65|613.68|611.58|13
1733398340000|2024-12-05 11:32:20|613.76|611.66|614.18|612.08|614.18|612.08|613.76|611.66|15
1733398350000|2024-12-05 11:32:30|614.25|612.15|614.97|612.87|614.97|612.87|614.25|612.15|20
1733398360000|2024-12-05 11:32:40|614.98|612.88|614.9|612.8|614.98|612.88|614.9|612.8|13
1733398370000|2024-12-05 11:32:50|614.89|612.79|614.65|612.55|614.89|612.79|614.65|612.55|13
1733398380000|2024-12-05 11:33:00|614.64|612.54|614.88|612.78|614.94|612.84|614.6|612.5|12
1733398390000|2024-12-05 11:33:10|614.87|612.77|615.38|613.28|615.38|613.28|614.85|612.75|16
1733398400000|2024-12-05 11:33:20|615.36|613.26|615.59|613.49|615.6|613.5|615.36|613.26|13
1733398410000|2024-12-05 11:33:30|615.88|613.78|615.86|613.76|615.91|613.81|615.86|613.76|17
1733398420000|2024-12-05 11:33:40|615.91|613.81|616.01|613.91|616.03|613.93|615.91|613.81|11
1733398430000|2024-12-05 11:33:50|616|613.9|616.32|614.22|616.32|614.22|616|613.9|10
1733398440000|2024-12-05 11:34:00|616.33|614.23|616.27|614.17|616.33|614.23|616.26|614.16|14
1733398450000|2024-12-05 11:34:10|616.26|614.16|616.72|614.62|616.72|614.62|616.26|614.16|17
1733398460000|2024-12-05 11:34:20|616.73|614.63|617.42|615.32|617.44|615.34|616.73|614.63|23
1733398470000|2024-12-05 11:34:30|617.41|615.31|617.82|615.72|617.82|615.72|617.39|615.29|18
1733398480000|2024-12-05 11:34:40|617.81|615.71|617.87|615.77|617.9|615.8|617.79|615.69|11
1733398490000|2024-12-05 11:34:50|617.86|615.76|617.84|615.74|617.86|615.76|617.83|615.73|7
1733398500000|2024-12-05 11:35:00|618.01|615.91|617.55|615.45|618.01|615.91|617.55|615.45|18
1733398510000|2024-12-05 11:35:10|617.37|615.27|616.78|614.68|617.37|615.27|616.78|614.68|28
1733398520000|2024-12-05 11:35:20|616.73|614.63|616.05|613.95|616.73|614.63|616.05|613.95|29
1733398530000|2024-12-05 11:35:30|616.04|613.94|615.49|613.39|616.04|613.94|615.49|613.39|25
1733398540000|2024-12-05 11:35:40|615.48|613.38|615.33|613.23|615.48|613.38|615.33|613.23|16
1733398550000|2024-12-05 11:35:50|615.32|613.22|615.71|613.61|615.72|613.62|615.31|613.21|10
1733398560000|2024-12-05 11:36:00|615.7|613.6|615.79|613.69|615.82|613.72|615.69|613.59|20
1733398570000|2024-12-05 11:36:10|615.78|613.68|615.43|613.33|615.78|613.68|615.43|613.33|21
1733398580000|2024-12-05 11:36:20|615.42|613.32|615.7|613.6|615.73|613.63|615.39|613.29|13
1733398590000|2024-12-05 11:36:30|615.69|613.59|616.36|614.26|616.36|614.26|615.67|613.57|19
1733398600000|2024-12-05 11:36:40|616.35|614.25|616.33|614.23|616.36|614.26|616.29|614.19|11
1733398610000|2024-12-05 11:36:50|616.32|614.22|615.94|613.84|616.35|614.25|615.94|613.84|13
1733398620000|2024-12-05 11:37:00|615.93|613.83|615.78|613.68|615.93|613.83|615.78|613.68|16
1733398630000|2024-12-05 11:37:10|615.77|613.67|615.38|613.28|615.77|613.67|615.38|613.28|22
1733398640000|2024-12-05 11:37:20|615.37|613.27|615.37|613.27|615.44|613.34|615.36|613.26|15
1733398650000|2024-12-05 11:37:30|615.36|613.26|615.17|613.07|615.36|613.26|615.17|613.07|11
1733398660000|2024-12-05 11:37:40|615.16|613.06|615.13|613.03|615.16|613.06|615.13|613.03|7
1733398670000|2024-12-05 11:37:50|615.12|613.02|614.98|612.88|615.12|613.02|614.98|612.88|8
1733398680000|2024-12-05 11:38:00|614.97|612.87|614.74|612.64|614.97|612.87|614.74|612.64|16
1733398690000|2024-12-05 11:38:10|614.75|612.65|614.72|612.62|614.75|612.65|614.72|612.62|4
1733398700000|2024-12-05 11:38:20|614.55|612.45|614.54|612.44|614.56|612.46|614.52|612.42|8
1733398710000|2024-12-05 11:38:30|614.53|612.43|615.17|613.07|615.17|613.07|614.53|612.43|13
1733398720000|2024-12-05 11:38:40|615.46|613.36|615.69|613.59|615.75|613.65|615.45|613.35|20
1733398730000|2024-12-05 11:38:50|615.68|613.58|615.43|613.33|615.68|613.58|615.43|613.33|14
1733398740000|2024-12-05 11:39:00|615.42|613.32|615.76|613.66|615.78|613.68|615.39|613.29|16
1733398750000|2024-12-05 11:39:10|615.75|613.65|615.64|613.54|615.75|613.65|615.64|613.54|12
1733398760000|2024-12-05 11:39:20|615.65|613.55|615.54|613.44|615.65|613.55|615.54|613.44|12
1733398770000|2024-12-05 11:39:30|615.53|613.43|615.47|613.37|615.53|613.43|615.32|613.22|20
1733398780000|2024-12-05 11:39:40|615.46|613.36|615.57|613.47|615.81|613.71|615.41|613.31|20
1733398790000|2024-12-05 11:39:50|615.56|613.46|615.49|613.39|615.56|613.46|615.49|613.39|8
1733398800000|2024-12-05 11:40:00|615.55|613.45|615.2|613.1|615.55|613.45|615.2|613.1|13
1733398810000|2024-12-05 11:40:10|615.19|613.09|615.14|613.04|615.19|613.09|615.14|613.04|8
1733398820000|2024-12-05 11:40:20|615.43|613.33|615.6|613.5|615.63|613.53|615.43|613.33|16
1733398830000|2024-12-05 11:40:30|615.59|613.49|615.56|613.46|615.59|613.49|615.56|613.46|6
1733398840000|2024-12-05 11:40:40|615.55|613.45|615.97|613.87|616.03|613.93|615.55|613.45|13
1733398850000|2024-12-05 11:40:50|616.06|613.96|616.59|614.49|616.59|614.49|616.02|613.92|15
1733398860000|2024-12-05 11:41:00|616.6|614.5|616.43|614.33|616.6|614.5|616.43|614.33|15
1733398870000|2024-12-05 11:41:10|616.42|614.32|616.02|613.92|616.42|614.32|616.02|613.92|17
1733398880000|2024-12-05 11:41:20|616.01|613.91|615.75|613.65|616.01|613.91|615.75|613.65|17
1733398890000|2024-12-05 11:41:30|615.74|613.64|615.49|613.39|615.74|613.64|615.48|613.38|20
1733398900000|2024-12-05 11:41:40|615.5|613.4|615.63|613.53|615.64|613.54|615.5|613.4|5
1733398910000|2024-12-05 11:41:50|615.62|613.52|615.38|613.28|615.62|613.52|615.38|613.28|13
1733398920000|2024-12-05 11:42:00|615.37|613.27|615.47|613.37|615.48|613.38|615.33|613.23|12
1733398930000|2024-12-05 11:42:10|615.46|613.36|615.91|613.81|615.99|613.89|615.46|613.36|21
1733398940000|2024-12-05 11:42:20|615.9|613.8|616.09|613.99|616.09|613.99|615.85|613.75|12
1733398950000|2024-12-05 11:42:30|616.08|613.98|616.7|614.6|616.71|614.61|616.08|613.98|18
1733398960000|2024-12-05 11:42:40|616.69|614.59|616.64|614.54|616.69|614.59|616.58|614.48|13
1733398970000|2024-12-05 11:42:50|616.63|614.53|616.28|614.18|616.63|614.53|616.28|614.18|19
1733398980000|2024-12-05 11:43:00|616.27|614.17|616.63|614.53|616.68|614.58|616.23|614.13|14
1733398990000|2024-12-05 11:43:10|616.61|614.51|616.69|614.59|616.69|614.59|616.57|614.47|13
1733399000000|2024-12-05 11:43:20|616.7|614.6|616.65|614.55|616.75|614.65|616.65|614.55|11
1733399010000|2024-12-05 11:43:30|616.64|614.54|616.58|614.48|616.64|614.54|616.58|614.48|7
1733399020000|2024-12-05 11:43:40|616.57|614.47|616.75|614.65|616.76|614.66|616.52|614.42|14
1733399030000|2024-12-05 11:43:50|616.74|614.64|617.93|615.83|617.99|615.89|616.74|614.64|23
1733399040000|2024-12-05 11:44:00|617.92|615.82|618.64|616.54|618.69|616.59|617.92|615.82|23
1733399050000|2024-12-05 11:44:10|618.63|616.53|618.57|616.47|618.63|616.53|618.56|616.46|9
1733399060000|2024-12-05 11:44:20|618.62|616.52|618.67|616.57|618.73|616.63|618.62|616.52|16
1733399070000|2024-12-05 11:44:30|618.66|616.56|618.93|616.83|619.05|616.95|618.66|616.56|23
1733399080000|2024-12-05 11:44:40|618.92|616.82|618.25|616.15|618.92|616.82|618.25|616.15|27
1733399090000|2024-12-05 11:44:50|618.24|616.14|618.72|616.62|618.73|616.63|618.19|616.09|20
1733399100000|2024-12-05 11:45:00|618.71|616.61|618.5|616.4|618.71|616.61|618.5|616.4|18
1733399110000|2024-12-05 11:45:10|618.51|616.41|618.23|616.13|618.51|616.41|618.23|616.13|18
1733399120000|2024-12-05 11:45:20|618.22|616.12|618.6|616.5|618.6|616.5|618.15|616.05|14
1733399130000|2024-12-05 11:45:30|618.64|616.54|618.68|616.58|618.7|616.6|618.6|616.5|12
1733399140000|2024-12-05 11:45:40|618.67|616.57|618.49|616.39|618.67|616.57|618.49|616.39|14
1733399150000|2024-12-05 11:45:50|618.48|616.38|618.27|616.17|618.48|616.38|618.26|616.16|16
1733399160000|2024-12-05 11:46:00|618.31|616.21|618.04|615.94|618.49|616.39|618.03|615.93|11
1733399170000|2024-12-05 11:46:10|618.03|615.93|617.45|615.35|618.03|615.93|617.45|615.35|24
1733399180000|2024-12-05 11:46:20|617.44|615.34|617.51|615.41|617.51|615.41|617.31|615.21|15
1733399190000|2024-12-05 11:46:30|617.5|615.4|618.01|615.91|618.01|615.91|617.47|615.37|17
1733399200000|2024-12-05 11:46:40|617.96|615.86|617.97|615.87|618.02|615.92|617.94|615.84|15
1733399210000|2024-12-05 11:46:50|618.01|615.91|617.92|615.82|618.04|615.94|617.92|615.82|17
1733399220000|2024-12-05 11:47:00|617.91|615.81|617.63|615.53|617.91|615.81|617.63|615.53|19
1733399230000|2024-12-05 11:47:10|617.52|615.42|617.3|615.2|617.52|615.42|617.16|615.06|24
1733399240000|2024-12-05 11:47:20|617.29|615.19|617.68|615.58|617.7|615.6|617.28|615.18|15
1733399250000|2024-12-05 11:47:30|617.67|615.57|618.03|615.93|618.04|615.94|617.67|615.57|17
1733399260000|2024-12-05 11:47:40|618.04|615.94|618.55|616.45|618.63|616.53|618.03|615.93|15
1733399270000|2024-12-05 11:47:50|618.56|616.46|618.39|616.29|618.61|616.51|618.39|616.29|22
1733399280000|2024-12-05 11:48:00|618.38|616.28|617.8|615.7|618.38|616.28|617.8|615.7|29
1733399290000|2024-12-05 11:48:10|617.79|615.69|617.59|615.49|617.79|615.69|617.59|615.49|13
1733399300000|2024-12-05 11:48:20|617.6|615.5|618.03|615.93|618.05|615.95|617.59|615.49|18
1733399310000|2024-12-05 11:48:30|618.02|615.92|618.14|616.04|618.15|616.05|617.94|615.84|14
1733399320000|2024-12-05 11:48:40|618.13|616.03|618.05|615.95|618.13|616.03|618.02|615.92|14
1733399330000|2024-12-05 11:48:50|618.04|615.94|618.16|616.06|618.17|616.07|617.99|615.89|15
1733399340000|2024-12-05 11:49:00|618.19|616.09|618.23|616.13|618.23|616.13|618.18|616.08|7
1733399350000|2024-12-05 11:49:10|618.22|616.12|618.21|616.11|618.24|616.14|618.19|616.09|12
1733399360000|2024-12-05 11:49:20|618.2|616.1|618.19|616.09|618.2|616.1|618.19|616.09|2
1733399370000|2024-12-05 11:49:30|618.18|616.08|618.21|616.11|618.21|616.11|618.15|616.05|11
1733399380000|2024-12-05 11:49:40|618.2|616.1|618.17|616.07|618.2|616.1|618.17|616.07|4
1733399390000|2024-12-05 11:49:50|618.18|616.08|618.37|616.27|618.39|616.29|618.18|616.08|11
1733399400000|2024-12-05 11:50:00|618.36|616.26|618.27|616.17|618.36|616.26|618.27|616.17|12
1733399410000|2024-12-05 11:50:10|618.28|616.18|617.51|615.41|618.28|616.18|617.51|615.41|20
1733399420000|2024-12-05 11:50:20|617.5|615.4|617.12|615.02|617.5|615.4|617.12|615.02|22
1733399430000|2024-12-05 11:50:30|617.11|615.01|616.87|614.77|617.11|615.01|616.85|614.75|20
1733399440000|2024-12-05 11:50:40|616.86|614.76|616.87|614.77|616.94|614.84|616.82|614.72|14
1733399450000|2024-12-05 11:50:50|616.86|614.76|616.97|614.87|616.98|614.88|616.85|614.75|12
1733399460000|2024-12-05 11:51:00|616.98|614.88|616.95|614.85|616.99|614.89|616.95|614.85|11
1733399470000|2024-12-05 11:51:10|616.94|614.84|616.89|614.79|616.97|614.87|616.89|614.79|7
1733399480000|2024-12-05 11:51:20|616.88|614.78|616.18|614.08|616.88|614.78|616.18|614.08|22
1733399490000|2024-12-05 11:51:30|616.17|614.07|615.96|613.86|616.17|614.07|615.96|613.86|10
1733399500000|2024-12-05 11:51:40|615.95|613.85|615.94|613.84|615.95|613.85|615.93|613.83|6
1733399510000|2024-12-05 11:51:50|615.93|613.83|615.67|613.57|615.93|613.83|615.67|613.57|15
1733399520000|2024-12-05 11:52:00|615.68|613.58|615.73|613.63|615.76|613.66|615.68|613.58|10
1733399530000|2024-12-05 11:52:10|615.74|613.64|615.73|613.63|615.74|613.64|615.72|613.62|6
1733399540000|2024-12-05 11:52:20|615.74|613.64|615.8|613.7|615.81|613.71|615.73|613.63|10
1733399550000|2024-12-05 11:52:30|615.79|613.69|615.68|613.58|615.79|613.69|615.68|613.58|11
1733399560000|2024-12-05 11:52:40|615.67|613.57|615.69|613.59|615.7|613.6|615.67|613.57|5
1733399570000|2024-12-05 11:52:50|615.59|613.49|615.86|613.76|615.86|613.76|615.59|613.49|11
1733399580000|2024-12-05 11:53:00|615.87|613.77|616.13|614.03|616.13|614.03|615.87|613.77|10
1733399590000|2024-12-05 11:53:10|616.07|613.97|616.23|614.13|616.24|614.14|616.06|613.96|13
1733399600000|2024-12-05 11:53:20|616.29|614.19|616.64|614.54|616.64|614.54|616.28|614.18|16
1733399610000|2024-12-05 11:53:30|616.66|614.56|616.62|614.52|616.66|614.56|616.62|614.52|7
1733399620000|2024-12-05 11:53:40|616.61|614.51|616.48|614.38|616.62|614.52|616.48|614.38|9
1733399630000|2024-12-05 11:53:50|616.53|614.43|616.97|614.87|616.97|614.87|616.52|614.42|16
1733399640000|2024-12-05 11:54:00|616.96|614.86|616.95|614.85|617.01|614.91|616.92|614.82|12
1733399650000|2024-12-05 11:54:10|616.97|614.87|616.79|614.69|616.97|614.87|616.79|614.69|15
1733399660000|2024-12-05 11:54:20|616.65|614.55|616.59|614.49|616.66|614.56|616.59|614.49|10
1733399670000|2024-12-05 11:54:30|616.58|614.48|616.4|614.3|616.58|614.48|616.4|614.3|13
1733399680000|2024-12-05 11:54:40|616.39|614.29|616.32|614.22|616.39|614.29|616.3|614.2|11
1733399690000|2024-12-05 11:54:50|616.31|614.21|616.25|614.15|616.33|614.23|616.25|614.15|4
1733399700000|2024-12-05 11:55:00|616.26|614.16|616.41|614.31|616.44|614.34|616.26|614.16|11
1733399710000|2024-12-05 11:55:10|616.77|614.67|616.74|614.64|616.82|614.72|616.74|614.64|13
1733399720000|2024-12-05 11:55:20|616.73|614.63|616.69|614.59|616.73|614.63|616.66|614.56|14
1733399730000|2024-12-05 11:55:30|616.7|614.6|616.8|614.7|616.87|614.77|616.7|614.6|13
1733399740000|2024-12-05 11:55:40|616.79|614.69|616.75|614.65|616.79|614.69|616.71|614.61|11
1733399750000|2024-12-05 11:55:50|616.76|614.66|616.74|614.64|616.76|614.66|616.74|614.64|3
1733399760000|2024-12-05 11:56:00|616.76|614.66|617.1|615|617.12|615.02|616.75|614.65|12
1733399770000|2024-12-05 11:56:10|617.13|615.03|617.27|615.17|617.35|615.25|617.13|615.03|12
1733399780000|2024-12-05 11:56:20|617.26|615.16|617.28|615.18|617.35|615.25|617.25|615.15|11
1733399790000|2024-12-05 11:56:30|617.27|615.17|617.28|615.18|617.28|615.18|617.27|615.17|2
1733399800000|2024-12-05 11:56:40|617.29|615.19|617.4|615.3|617.43|615.33|617.28|615.18|12
1733399810000|2024-12-05 11:56:50|617.41|615.31|617.66|615.56|617.68|615.58|617.41|615.31|16
1733399820000|2024-12-05 11:57:00|617.65|615.55|617.18|615.08|617.65|615.55|617.18|615.08|19
1733399830000|2024-12-05 11:57:10|617.17|615.07|617.16|615.06|617.18|615.08|617.16|615.06|10
1733399840000|2024-12-05 11:57:20|617.18|615.08|617.12|615.02|617.18|615.08|617.1|615|16
1733399850000|2024-12-05 11:57:30|617.11|615.01|617.19|615.09|617.21|615.11|617.09|614.99|16
1733399860000|2024-12-05 11:57:40|617.21|615.11|617.23|615.13|617.23|615.13|617.18|615.08|13
1733399870000|2024-12-05 11:57:50|617.22|615.12|617.17|615.07|617.22|615.12|617.17|615.07|6
1733399880000|2024-12-05 11:58:00|617.16|615.06|616.93|614.83|617.16|615.06|616.93|614.83|13
1733399890000|2024-12-05 11:58:10|616.92|614.82|616.74|614.64|616.92|614.82|616.74|614.64|12
1733399900000|2024-12-05 11:58:20|616.73|614.63|616.41|614.31|616.73|614.63|616.26|614.16|7
1733399910000|2024-12-05 11:58:30|616.42|614.32|616.69|614.59|616.69|614.59|616.41|614.31|13
1733399920000|2024-12-05 11:58:40|616.68|614.58|616.52|614.42|616.68|614.58|616.52|614.42|17
1733399930000|2024-12-05 11:58:50|616.51|614.41|616.49|614.39|616.52|614.42|616.45|614.35|13
1733399940000|2024-12-05 11:59:00|616.5|614.4|616.52|614.42|616.53|614.43|616.49|614.39|13
1733399950000|2024-12-05 11:59:10|616.51|614.41|616.49|614.39|616.55|614.45|616.49|614.39|18
1733399960000|2024-12-05 11:59:20|616.69|614.59|616.88|614.78|616.88|614.78|616.69|614.59|10
1733399970000|2024-12-05 11:59:30|616.9|614.8|616.93|614.83|616.97|614.87|616.88|614.78|15
1733399980000|2024-12-05 11:59:40|616.92|614.82|616.94|614.84|617.01|614.91|616.92|614.82|10
1733399990000|2024-12-05 11:59:50|616.93|614.83|617.39|615.29|617.4|615.3|616.93|614.83|17
1733400000000|2024-12-05 12:00:00|617.42|615.32|617.26|615.16|617.42|615.32|617.26|615.16|16
1733400010000|2024-12-05 12:00:10|617.14|615.04|615.97|613.87|617.14|615.04|615.97|613.87|33
1733400020000|2024-12-05 12:00:20|615.96|613.86|615.96|613.86|615.97|613.87|615.91|613.81|11
1733400030000|2024-12-05 12:00:30|616.1|614|616.6|614.5|616.6|614.5|616.1|614|14
1733400040000|2024-12-05 12:00:40|616.62|614.52|616.69|614.59|616.71|614.61|616.61|614.51|16
1733400050000|2024-12-05 12:00:50|616.68|614.58|616.99|614.89|617.01|614.91|616.67|614.57|12
1733400060000|2024-12-05 12:01:00|617|614.9|617.01|614.91|617.03|614.93|617|614.9|7
1733400070000|2024-12-05 12:01:10|617|614.9|616.76|614.66|617|614.9|616.76|614.66|16
1733400080000|2024-12-05 12:01:20|616.75|614.65|616.3|614.2|616.87|614.77|616.3|614.2|23
1733400090000|2024-12-05 12:01:30|616.29|614.19|615.84|613.74|616.29|614.19|615.84|613.74|24
1733400100000|2024-12-05 12:01:40|615.83|613.73|615.23|613.13|615.83|613.73|615.23|613.13|20
1733400110000|2024-12-05 12:01:50|615.22|613.12|615|612.9|615.22|613.12|615|612.9|15
1733400120000|2024-12-05 12:02:00|615.04|612.94|614.5|612.4|615.04|612.94|614.5|612.4|18
1733400130000|2024-12-05 12:02:10|614.49|612.39|614.12|612.02|614.49|612.39|614.12|612.02|20
1733400140000|2024-12-05 12:02:20|614.11|612.01|614.44|612.34|614.44|612.34|614.08|611.98|18
1733400150000|2024-12-05 12:02:30|614.45|612.35|614.77|612.67|614.78|612.68|614.45|612.35|5
1733400160000|2024-12-05 12:02:40|614.78|612.68|614.84|612.74|614.84|612.74|614.77|612.67|13
1733400170000|2024-12-05 12:02:50|614.8|612.7|614.9|612.8|614.92|612.82|614.8|612.7|11
1733400180000|2024-12-05 12:03:00|614.91|612.81|614.9|612.8|614.92|612.82|614.9|612.8|8
1733400190000|2024-12-05 12:03:10|614.96|612.86|615.47|613.37|615.47|613.37|614.95|612.85|15
1733400200000|2024-12-05 12:03:20|615.46|613.36|615.86|613.76|615.89|613.79|615.46|613.36|16
1733400210000|2024-12-05 12:03:30|615.85|613.75|615.19|613.09|615.85|613.75|615.19|613.09|22
1733400220000|2024-12-05 12:03:40|615.18|613.08|614.81|612.71|615.18|613.08|614.81|612.71|17
1733400230000|2024-12-05 12:03:50|614.8|612.7|614.17|612.07|614.8|612.7|614.17|612.07|26
1733400240000|2024-12-05 12:04:00|614.16|612.06|615.07|612.97|615.07|612.97|614.15|612.05|25
1733400250000|2024-12-05 12:04:10|615.06|612.96|615.54|613.44|615.54|613.44|615.06|612.96|18
1733400260000|2024-12-05 12:04:20|615.53|613.43|615.52|613.42|615.56|613.46|615.52|613.42|12
1733400270000|2024-12-05 12:04:30|615.51|613.41|615.42|613.32|615.52|613.42|615.42|613.32|6
1733400280000|2024-12-05 12:04:40|615.41|613.31|615.18|613.08|615.41|613.31|615.1|613|14
1733400290000|2024-12-05 12:04:50|615.33|613.23|615.63|613.53|615.64|613.54|615.32|613.22|16
1733400300000|2024-12-05 12:05:00|615.64|613.54|615.64|613.54|615.66|613.56|615.64|613.54|7
1733400310000|2024-12-05 12:05:10|615.7|613.6|616.46|614.36|616.46|614.36|615.63|613.53|17
1733400320000|2024-12-05 12:05:20|616.48|614.38|616.61|614.51|616.63|614.53|616.48|614.38|8
1733400330000|2024-12-05 12:05:30|616.6|614.5|616.79|614.69|616.83|614.73|616.6|614.5|15
1733400340000|2024-12-05 12:05:40|616.78|614.68|616.53|614.43|616.78|614.68|616.53|614.43|20
1733400350000|2024-12-05 12:05:50|616.52|614.42|616.2|614.1|616.52|614.42|616.2|614.1|12
1733400360000|2024-12-05 12:06:00|616.19|614.09|616.26|614.16|616.36|614.26|616.14|614.04|12
1733400370000|2024-12-05 12:06:10|616.36|614.26|616.35|614.25|616.43|614.33|616.33|614.23|13
1733400380000|2024-12-05 12:06:20|616.34|614.24|616|613.9|616.34|614.24|616|613.9|19
1733400390000|2024-12-05 12:06:30|615.99|613.89|615.82|613.72|616.01|613.91|615.82|613.72|14
1733400400000|2024-12-05 12:06:40|615.81|613.71|615.53|613.43|615.81|613.71|615.53|613.43|14
1733400410000|2024-12-05 12:06:50|615.55|613.45|615.54|613.44|615.55|613.45|615.54|613.44|4
1733400420000|2024-12-05 12:07:00|615.55|613.45|615.48|613.38|615.6|613.5|615.48|613.38|12
1733400430000|2024-12-05 12:07:10|615.47|613.37|615.05|612.95|615.47|613.37|615.01|612.91|22
1733400440000|2024-12-05 12:07:20|615.04|612.94|615.14|613.04|615.18|613.08|615.02|612.92|13
1733400450000|2024-12-05 12:07:30|615.13|613.03|615.19|613.09|615.19|613.09|615.13|613.03|7
1733400460000|2024-12-05 12:07:40|615.22|613.12|615.19|613.09|615.22|613.12|615.19|613.09|2
1733400470000|2024-12-05 12:07:50|615.27|613.17|615.54|613.44|615.54|613.44|615.27|613.17|9
1733400480000|2024-12-05 12:08:00|615.53|613.43|615.35|613.25|615.54|613.44|615.35|613.25|14
1733400490000|2024-12-05 12:08:10|615.34|613.24|615.32|613.22|615.34|613.24|615.3|613.2|8
1733400500000|2024-12-05 12:08:20|615.33|613.23|615.14|613.04|615.36|613.26|615.14|613.04|15
1733400510000|2024-12-05 12:08:30|615.13|613.03|615.11|613.01|615.13|613.03|615.11|613.01|5
1733400520000|2024-12-05 12:08:40|615.1|613|615.07|612.97|615.12|613.02|615.07|612.97|8
1733400530000|2024-12-05 12:08:50|615.08|612.98|615.14|613.04|615.27|613.17|615.08|612.98|11
1733400540000|2024-12-05 12:09:00|615.13|613.03|615.34|613.24|615.35|613.25|615.13|613.03|7
1733400550000|2024-12-05 12:09:10|615.35|613.25|615.51|613.41|615.52|613.42|615.35|613.25|15
1733400560000|2024-12-05 12:09:20|615.52|613.42|615.53|613.43|615.53|613.43|615.52|613.42|2
1733400570000|2024-12-05 12:09:30|615.52|613.42|615.53|613.43|615.58|613.48|615.52|613.42|5
1733400580000|2024-12-05 12:09:40|615.55|613.45|615.9|613.8|615.92|613.82|615.55|613.45|16
1733400590000|2024-12-05 12:09:50|615.89|613.79|615.61|613.51|615.89|613.79|615.61|613.51|14
1733400600000|2024-12-05 12:10:00|615.6|613.5|615.49|613.39|615.6|613.5|615.49|613.39|12
1733400610000|2024-12-05 12:10:10|615.48|613.38|615.21|613.11|615.48|613.38|615.21|613.11|16
1733400620000|2024-12-05 12:10:20|615.2|613.1|614.99|612.89|615.2|613.1|614.99|612.89|10
1733400630000|2024-12-05 12:10:30|614.98|612.88|614.78|612.68|614.98|612.88|614.77|612.67|6
1733400640000|2024-12-05 12:10:40|614.92|612.82|615.27|613.17|615.27|613.17|614.91|612.81|14
1733400650000|2024-12-05 12:10:50|615.28|613.18|615.35|613.25|615.35|613.25|615.17|613.07|14
1733400660000|2024-12-05 12:11:00|615.36|613.26|615.33|613.23|615.38|613.28|615.3|613.2|13
1733400670000|2024-12-05 12:11:10|615.32|613.22|615.4|613.3|615.41|613.31|615.27|613.17|14
1733400680000|2024-12-05 12:11:20|615.39|613.29|615.38|613.28|615.4|613.3|615.36|613.26|10
1733400690000|2024-12-05 12:11:30|615.39|613.29|615.55|613.45|615.55|613.45|615.39|613.29|8
1733400700000|2024-12-05 12:11:40|615.56|613.46|615.58|613.48|615.59|613.49|615.56|613.46|5
1733400710000|2024-12-05 12:11:50|615.57|613.47|615.31|613.21|615.57|613.47|615.31|613.21|14
1733400720000|2024-12-05 12:12:00|615.3|613.2|615.1|613|615.3|613.2|615.04|612.94|16
1733400730000|2024-12-05 12:12:10|615.16|613.06|614.9|612.8|615.22|613.12|614.9|612.8|16
1733400740000|2024-12-05 12:12:20|614.89|612.79|614.48|612.38|614.89|612.79|614.48|612.38|16
1733400750000|2024-12-05 12:12:30|614.47|612.37|614.16|612.06|614.47|612.37|614.16|612.06|15
1733400760000|2024-12-05 12:12:40|614.32|612.22|614.34|612.24|614.34|612.24|614.27|612.17|9
1733400770000|2024-12-05 12:12:50|614.33|612.23|614.14|612.04|614.33|612.23|614.14|612.04|11
1733400780000|2024-12-05 12:13:00|614.13|612.03|614.07|611.97|614.13|612.03|614.07|611.97|7
1733400790000|2024-12-05 12:13:10|614.06|611.96|613.92|611.82|614.06|611.96|613.92|611.82|8
1733400800000|2024-12-05 12:13:20|613.91|611.81|613.67|611.57|613.92|611.82|613.67|611.57|17
1733400810000|2024-12-05 12:13:30|613.66|611.56|613.64|611.54|613.66|611.56|613.62|611.52|8
1733400820000|2024-12-05 12:13:40|613.63|611.53|613.81|611.71|613.81|611.71|613.63|611.53|6
1733400830000|2024-12-05 12:13:50|613.82|611.72|614.08|611.98|614.11|612.01|613.8|611.7|15
1733400840000|2024-12-05 12:14:00|614.07|611.97|613.96|611.86|614.07|611.97|613.95|611.85|15
1733400850000|2024-12-05 12:14:10|613.95|611.85|614.05|611.95|614.05|611.95|613.95|611.85|11
1733400860000|2024-12-05 12:14:20|614.23|612.13|614.58|612.48|614.58|612.48|614.23|612.13|7
1733400870000|2024-12-05 12:14:30|614.62|612.52|614.64|612.54|614.71|612.61|614.61|612.51|19
1733400880000|2024-12-05 12:14:40|614.71|612.61|614.66|612.56|614.71|612.61|614.65|612.55|10
1733400890000|2024-12-05 12:14:50|614.72|612.62|614.72|612.62|614.76|612.66|614.72|612.62|10
1733400900000|2024-12-05 12:15:00|614.71|612.61|614.7|612.6|614.71|612.61|614.64|612.54|12
1733400910000|2024-12-05 12:15:10|614.77|612.67|614.84|612.74|614.86|612.76|614.77|612.67|6
1733400920000|2024-12-05 12:15:20|614.83|612.73|614.62|612.52|614.83|612.73|614.62|612.52|15
1733400930000|2024-12-05 12:15:30|614.63|612.53|614.92|612.82|614.92|612.82|614.62|612.52|12
1733400940000|2024-12-05 12:15:40|614.91|612.81|614.73|612.63|614.93|612.83|614.73|612.63|16
1733400950000|2024-12-05 12:15:50|614.74|612.64|614.47|612.37|614.74|612.64|614.47|612.37|18
1733400960000|2024-12-05 12:16:00|614.46|612.36|614.48|612.38|614.48|612.38|614.22|612.12|17
1733400970000|2024-12-05 12:16:10|614.47|612.37|614.58|612.48|614.58|612.48|614.44|612.34|9
1733400980000|2024-12-05 12:16:20|614.57|612.47|614.73|612.63|614.74|612.64|614.57|612.47|11
1733400990000|2024-12-05 12:16:30|614.72|612.62|614.78|612.68|614.8|612.7|614.72|612.62|11
1733401000000|2024-12-05 12:16:40|614.94|612.84|615.27|613.17|615.3|613.2|614.94|612.84|14
1733401010000|2024-12-05 12:16:50|615.28|613.18|615.46|613.36|615.47|613.37|615.28|613.18|10
1733401020000|2024-12-05 12:17:00|615.45|613.35|615.24|613.14|615.45|613.35|615.24|613.14|17
1733401030000|2024-12-05 12:17:10|615.23|613.13|615.25|613.15|615.27|613.17|615.22|613.12|7
1733401040000|2024-12-05 12:17:20|615.26|613.16|615.09|612.99|615.26|613.16|615.09|612.99|5
1733401050000|2024-12-05 12:17:30|615.08|612.98|615.06|612.96|615.08|612.98|615.01|612.91|11
1733401060000|2024-12-05 12:17:40|615.07|612.97|615.04|612.94|615.07|612.97|615.02|612.92|7
1733401070000|2024-12-05 12:17:50|615.03|612.93|615.04|612.94|615.04|612.94|615.03|612.93|2
1733401080000|2024-12-05 12:18:00|615.05|612.95|614.96|612.86|615.06|612.96|614.96|612.86|8
1733401090000|2024-12-05 12:18:10|614.95|612.85|614.22|612.12|614.95|612.85|614.22|612.12|19
1733401100000|2024-12-05 12:18:20|614.21|612.11|614.1|612|614.21|612.11|614.1|612|14
1733401110000|2024-12-05 12:18:30|614.09|611.99|613.91|611.81|614.09|611.99|613.9|611.8|14
1733401120000|2024-12-05 12:18:40|613.9|611.8|613.88|611.78|613.95|611.85|613.82|611.72|16
1733401130000|2024-12-05 12:18:50|613.87|611.77|614.01|611.91|614.03|611.93|613.87|611.77|12
1733401140000|2024-12-05 12:19:00|614.02|611.92|613.94|611.84|614.02|611.92|613.94|611.84|11
1733401150000|2024-12-05 12:19:10|613.93|611.83|613.56|611.46|613.93|611.83|613.56|611.46|11
1733401160000|2024-12-05 12:19:20|613.57|611.47|613.79|611.69|613.81|611.71|613.57|611.47|18
1733401170000|2024-12-05 12:19:30|613.86|611.76|614.54|612.44|614.54|612.44|613.86|611.76|17
1733401180000|2024-12-05 12:19:40|614.55|612.45|614.43|612.33|614.55|612.45|614.43|612.33|15
1733401190000|2024-12-05 12:19:50|614.42|612.32|614.4|612.3|614.42|612.32|614.39|612.29|7
1733401200000|2024-12-05 12:20:00|614.52|612.42|614.63|612.53|614.75|612.65|614.52|612.42|16
1733401210000|2024-12-05 12:20:10|614.62|612.52|614.98|612.88|615|612.9|614.58|612.48|19
1733401220000|2024-12-05 12:20:20|614.97|612.87|615.27|613.17|615.29|613.19|614.96|612.86|11
1733401230000|2024-12-05 12:20:30|615.26|613.16|615.16|613.06|615.26|613.16|615.15|613.05|13
1733401240000|2024-12-05 12:20:40|615.17|613.07|615.39|613.29|615.39|613.29|615.16|613.06|11
1733401250000|2024-12-05 12:20:50|615.4|613.3|615.54|613.44|615.56|613.46|615.4|613.3|12
1733401260000|2024-12-05 12:21:00|615.53|613.43|615.42|613.32|615.53|613.43|615.42|613.32|17
1733401270000|2024-12-05 12:21:10|615.41|613.31|614.69|612.59|615.41|613.31|614.69|612.59|19
1733401280000|2024-12-05 12:21:20|614.68|612.58|614.53|612.43|614.68|612.58|614.53|612.43|18
1733401290000|2024-12-05 12:21:30|614.55|612.45|614.67|612.57|614.67|612.57|614.55|612.45|9
1733401300000|2024-12-05 12:21:40|614.66|612.56|614.78|612.68|614.87|612.77|614.62|612.52|13
1733401310000|2024-12-05 12:21:50|614.77|612.67|614.69|612.59|614.77|612.67|614.69|612.59|9
1733401320000|2024-12-05 12:22:00|614.68|612.58|614.51|612.41|614.82|612.72|614.51|612.41|19
1733401330000|2024-12-05 12:22:10|614.5|612.4|614.52|612.42|614.53|612.43|614.42|612.32|11
1733401340000|2024-12-05 12:22:20|614.51|612.41|614.54|612.44|614.55|612.45|614.51|612.41|11
1733401350000|2024-12-05 12:22:30|614.53|612.43|614.56|612.46|614.59|612.49|614.52|612.42|9
1733401360000|2024-12-05 12:22:40|614.55|612.45|614.57|612.47|614.57|612.47|614.54|612.44|9
1733401370000|2024-12-05 12:22:50|614.69|612.59|614.61|612.51|614.69|612.59|614.61|612.51|13
1733401380000|2024-12-05 12:23:00|614.6|612.5|613.59|611.49|614.6|612.5|613.59|611.49|24
1733401390000|2024-12-05 12:23:10|613.6|611.5|613.08|610.98|613.6|611.5|613.08|610.98|18
1733401400000|2024-12-05 12:23:20|613.07|610.97|612.89|610.79|613.07|610.97|612.89|610.79|17
1733401410000|2024-12-05 12:23:30|612.88|610.78|612.76|610.66|612.88|610.78|612.73|610.63|17
1733401420000|2024-12-05 12:23:40|612.74|610.64|612.73|610.63|612.84|610.74|612.73|610.63|14
1733401430000|2024-12-05 12:23:50|612.72|610.62|612.38|610.28|612.73|610.63|612.38|610.28|15
1733401440000|2024-12-05 12:24:00|612.37|610.27|612.46|610.36|612.47|610.37|612.31|610.21|18
1733401450000|2024-12-05 12:24:10|612.61|610.51|612.7|610.6|612.75|610.65|612.61|610.51|11
1733401460000|2024-12-05 12:24:20|612.69|610.59|612.7|610.6|612.7|610.6|612.69|610.59|2
1733401470000|2024-12-05 12:24:30|612.81|610.71|612.85|610.75|612.99|610.89|612.81|610.71|17
1733401480000|2024-12-05 12:24:40|612.84|610.74|612.8|610.7|612.86|610.76|612.78|610.68|11
1733401490000|2024-12-05 12:24:50|612.81|610.71|612.79|610.69|612.81|610.71|612.76|610.66|9
1733401500000|2024-12-05 12:25:00|612.9|610.8|612.65|610.55|612.94|610.84|612.63|610.53|15
1733401510000|2024-12-05 12:25:10|612.55|610.45|612.25|610.15|612.55|610.45|612.25|610.15|15
1733401520000|2024-12-05 12:25:20|612.24|610.14|612.33|610.23|612.35|610.25|612.19|610.09|13
1733401530000|2024-12-05 12:25:30|612.32|610.22|612.23|610.13|612.32|610.22|612.23|610.13|14
1733401540000|2024-12-05 12:25:40|612.22|610.12|611.91|609.81|612.22|610.12|611.91|609.81|14
1733401550000|2024-12-05 12:25:50|611.9|609.8|611.85|609.75|611.9|609.8|611.79|609.69|14
1733401560000|2024-12-05 12:26:00|611.89|609.79|612.02|609.92|612.02|609.92|611.89|609.79|10
1733401570000|2024-12-05 12:26:10|612.01|609.91|612.05|609.95|612.09|609.99|612.01|609.91|10
1733401580000|2024-12-05 12:26:20|612.04|609.94|612.03|609.93|612.07|609.97|612.02|609.92|13
1733401590000|2024-12-05 12:26:30|612.02|609.92|612.1|610|612.13|610.03|612|609.9|10
1733401600000|2024-12-05 12:26:40|612.09|609.99|612.08|609.98|612.13|610.03|612.03|609.93|12
1733401610000|2024-12-05 12:26:50|612.07|609.97|612.06|609.96|612.07|609.97|612.04|609.94|7
1733401620000|2024-12-05 12:27:00|612.07|609.97|611.84|609.74|612.07|609.97|611.84|609.74|13
1733401630000|2024-12-05 12:27:10|611.83|609.73|611.87|609.77|611.89|609.79|611.79|609.69|11
1733401640000|2024-12-05 12:27:20|611.86|609.76|611.74|609.64|611.86|609.76|611.74|609.64|13
1733401650000|2024-12-05 12:27:30|611.73|609.63|611.84|609.74|611.84|609.74|611.55|609.45|10
1733401660000|2024-12-05 12:27:40|611.69|609.59|611.37|609.27|611.69|609.59|611.36|609.26|16
1733401670000|2024-12-05 12:27:50|611.36|609.26|611.49|609.39|611.49|609.39|611.34|609.24|12
1733401680000|2024-12-05 12:28:00|611.48|609.38|611.67|609.57|611.69|609.59|611.48|609.38|13
1733401690000|2024-12-05 12:28:10|611.68|609.58|612.52|610.42|612.52|610.42|611.66|609.56|19
1733401700000|2024-12-05 12:28:20|612.53|610.43|612.5|610.4|612.54|610.44|612.5|610.4|10
1733401710000|2024-12-05 12:28:30|612.56|610.46|612.71|610.61|612.8|610.7|612.55|610.45|17
1733401720000|2024-12-05 12:28:40|612.7|610.6|612.6|610.5|612.7|610.6|612.6|610.5|11
1733401730000|2024-12-05 12:28:50|612.52|610.42|612.65|610.55|612.73|610.63|612.51|610.41|15
1733401740000|2024-12-05 12:29:00|612.64|610.54|612.51|610.41|612.64|610.54|612.51|610.41|12
1733401750000|2024-12-05 12:29:10|612.5|610.4|612.31|610.21|612.5|610.4|612.31|610.21|7
1733401760000|2024-12-05 12:29:20|612.3|610.2|612.25|610.15|612.3|610.2|612.24|610.14|7
1733401770000|2024-12-05 12:29:30|612.29|610.19|612.46|610.36|612.5|610.4|612.29|610.19|8
1733401780000|2024-12-05 12:29:40|612.45|610.35|612.58|610.48|612.58|610.48|612.37|610.27|16
1733401790000|2024-12-05 12:29:50|612.59|610.49|612.86|610.76|612.92|610.82|612.59|610.49|19
1733401800000|2024-12-05 12:30:00|612.87|610.77|613.15|611.05|613.16|611.06|612.87|610.77|10
1733401810000|2024-12-05 12:30:10|613.14|611.04|612.67|610.57|613.14|611.04|612.67|610.57|21
1733401820000|2024-12-05 12:30:20|612.66|610.56|612.91|610.81|612.91|610.81|612.58|610.48|16
1733401830000|2024-12-05 12:30:30|612.9|610.8|612.97|610.87|612.97|610.87|612.87|610.77|10
1733401840000|2024-12-05 12:30:40|612.96|610.86|613.02|610.92|613.02|610.92|612.95|610.85|7
1733401850000|2024-12-05 12:30:50|613.07|610.97|613.36|611.26|613.36|611.26|613.07|610.97|16
1733401860000|2024-12-05 12:31:00|613.34|611.24|613.07|610.97|613.34|611.24|613.07|610.97|12
1733401870000|2024-12-05 12:31:10|613.06|610.96|612.81|610.71|613.06|610.96|612.81|610.71|17
1733401880000|2024-12-05 12:31:20|612.85|610.75|612.8|610.7|612.88|610.78|612.8|610.7|16
1733401890000|2024-12-05 12:31:30|612.79|610.69|612.35|610.25|612.79|610.69|612.35|610.25|15
1733401900000|2024-12-05 12:31:40|612.34|610.24|611.96|609.86|612.34|610.24|611.96|609.86|20
1733401910000|2024-12-05 12:31:50|611.95|609.85|611.9|609.8|611.96|609.86|611.9|609.8|8
1733401920000|2024-12-05 12:32:00|611.96|609.86|612.35|610.25|612.37|610.27|611.9|609.8|14
1733401930000|2024-12-05 12:32:10|612.34|610.24|612.5|610.4|612.52|610.42|612.31|610.21|19
1733401940000|2024-12-05 12:32:20|612.49|610.39|612.95|610.85|612.99|610.89|612.49|610.39|16
1733401950000|2024-12-05 12:32:30|612.94|610.84|613.04|610.94|613.08|610.98|612.93|610.83|11
1733401960000|2024-12-05 12:32:40|613.02|610.92|612.61|610.51|613.02|610.92|612.61|610.51|17
1733401970000|2024-12-05 12:32:50|612.6|610.5|612.49|610.39|612.6|610.5|612.49|610.39|12
1733401980000|2024-12-05 12:33:00|612.48|610.38|612.39|610.29|612.48|610.38|612.39|610.29|12
1733401990000|2024-12-05 12:33:10|612.4|610.3|612.41|610.31|612.41|610.31|612.38|610.28|7
1733402000000|2024-12-05 12:33:20|612.4|610.3|612.37|610.27|612.41|610.31|612.37|610.27|6
1733402010000|2024-12-05 12:33:30|612.36|610.26|612.38|610.28|612.44|610.34|612.36|610.26|9
1733402020000|2024-12-05 12:33:40|612.37|610.27|612.08|609.98|612.38|610.28|612.08|609.98|17
1733402030000|2024-12-05 12:33:50|612.07|609.97|612.02|609.92|612.07|609.97|611.99|609.89|10
1733402040000|2024-12-05 12:34:00|612.01|609.91|611.82|609.72|612.02|609.92|611.82|609.72|5
1733402050000|2024-12-05 12:34:10|611.81|609.71|611.94|609.84|611.96|609.86|611.78|609.68|9
1733402060000|2024-12-05 12:34:20|611.93|609.83|611.9|609.8|611.93|609.83|611.9|609.8|4
1733402070000|2024-12-05 12:34:30|611.89|609.79|611.89|609.79|611.89|609.79|611.88|609.78|5
1733402080000|2024-12-05 12:34:40|611.88|609.78|611.93|609.83|611.93|609.83|611.88|609.78|8
1733402090000|2024-12-05 12:34:50|611.92|609.82|611.8|609.7|611.92|609.82|611.79|609.69|13
1733402100000|2024-12-05 12:35:00|611.79|609.69|611.92|609.82|611.96|609.86|611.78|609.68|12
1733402110000|2024-12-05 12:35:10|611.95|609.85|611.95|609.85|611.99|609.89|611.89|609.79|11
1733402120000|2024-12-05 12:35:20|611.94|609.84|611.99|609.89|612.04|609.94|611.94|609.84|13
1733402130000|2024-12-05 12:35:30|611.98|609.88|611.98|609.88|612.05|609.95|611.95|609.85|13
1733402140000|2024-12-05 12:35:40|611.97|609.87|612.06|609.96|612.09|609.99|611.95|609.85|13
1733402150000|2024-12-05 12:35:50|612.09|609.99|612.28|610.18|612.28|610.18|612.09|609.99|11
1733402160000|2024-12-05 12:36:00|612.27|610.17|612.18|610.08|612.27|610.17|612.18|610.08|12
1733402170000|2024-12-05 12:36:10|612.19|610.09|612.11|610.01|612.19|610.09|612.09|609.99|12
1733402180000|2024-12-05 12:36:20|612.1|610|611.9|609.8|612.13|610.03|611.9|609.8|8
1733402190000|2024-12-05 12:36:30|611.89|609.79|611.85|609.75|611.89|609.79|611.85|609.75|5
1733402200000|2024-12-05 12:36:40|611.88|609.78|611.92|609.82|611.93|609.83|611.88|609.78|3
1733402210000|2024-12-05 12:36:50|612.13|610.03|612.06|609.96|612.16|610.06|612.06|609.96|15
1733402220000|2024-12-05 12:37:00|612.05|609.95|611.53|609.43|612.05|609.95|611.53|609.43|21
1733402230000|2024-12-05 12:37:10|611.52|609.42|611.98|609.88|611.98|609.88|611.48|609.38|18
1733402240000|2024-12-05 12:37:20|611.99|609.89|611.99|609.89|611.99|609.89|611.98|609.88|9
1733402250000|2024-12-05 12:37:30|612.03|609.93|612.6|610.5|612.6|610.5|612.03|609.93|12
1733402260000|2024-12-05 12:37:40|612.59|610.49|612.54|610.44|612.59|610.49|612.54|610.44|12
1733402270000|2024-12-05 12:37:50|612.53|610.43|612.38|610.28|612.53|610.43|612.38|610.28|16
1733402280000|2024-12-05 12:38:00|612.37|610.27|612.29|610.19|612.38|610.28|612.29|610.19|13
1733402290000|2024-12-05 12:38:10|612.3|610.2|612.57|610.47|612.7|610.6|612.3|610.2|15
1733402300000|2024-12-05 12:38:20|612.56|610.46|612.42|610.32|612.56|610.46|612.42|610.32|10
1733402310000|2024-12-05 12:38:30|612.41|610.31|612.15|610.05|612.41|610.31|612.15|610.05|12
1733402320000|2024-12-05 12:38:40|612.14|610.04|612.09|609.99|612.14|610.04|612.09|609.99|11
1733402330000|2024-12-05 12:38:50|612.1|610|611.83|609.73|612.1|610|611.83|609.73|13
1733402340000|2024-12-05 12:39:00|611.84|609.74|611.98|609.88|611.98|609.88|611.84|609.74|12
1733402350000|2024-12-05 12:39:10|612|609.9|612.55|610.45|612.55|610.45|612|609.9|22
1733402360000|2024-12-05 12:39:20|612.56|610.46|612.96|610.86|612.97|610.87|612.56|610.46|19
1733402370000|2024-12-05 12:39:30|612.95|610.85|613.04|610.94|613.04|610.94|612.93|610.83|10
1733402380000|2024-12-05 12:39:40|613.1|611|613.29|611.19|613.33|611.23|613.1|611|14
1733402390000|2024-12-05 12:39:50|613.28|611.18|613.87|611.77|613.94|611.84|613.28|611.18|16
1733402400000|2024-12-05 12:40:00|613.95|611.85|614.04|611.94|614.04|611.94|613.9|611.8|16
1733402410000|2024-12-05 12:40:10|614.05|611.95|614.82|612.72|615.06|612.96|613.99|611.89|11
1733402420000|2024-12-05 12:40:20|614.81|612.71|614.74|612.64|614.81|612.71|614.74|612.64|10
1733402430000|2024-12-05 12:40:30|614.73|612.63|614.8|612.7|614.81|612.71|614.7|612.6|11
1733402440000|2024-12-05 12:40:40|614.93|612.83|615.01|612.91|615.07|612.97|614.93|612.83|12
1733402450000|2024-12-05 12:40:50|615|612.9|615|612.9|615|612.9|614.98|612.88|10
1733402460000|2024-12-05 12:41:00|614.99|612.89|614.89|612.79|614.99|612.89|614.89|612.79|11
1733402470000|2024-12-05 12:41:10|614.88|612.78|614.46|612.36|614.88|612.78|614.46|612.36|16
1733402480000|2024-12-05 12:41:20|614.45|612.35|614.07|611.97|614.45|612.35|614.07|611.97|16
1733402490000|2024-12-05 12:41:30|614.06|611.96|613.74|611.64|614.06|611.96|613.74|611.64|19
1733402500000|2024-12-05 12:41:40|613.73|611.63|613.59|611.49|613.73|611.63|613.59|611.49|15
1733402510000|2024-12-05 12:41:50|613.58|611.48|613.7|611.6|613.76|611.66|613.58|611.48|7
1733402520000|2024-12-05 12:42:00|613.85|611.75|613.72|611.62|613.85|611.75|613.72|611.62|15
1733402530000|2024-12-05 12:42:10|613.71|611.61|613.44|611.34|613.71|611.61|613.44|611.34|12
1733402540000|2024-12-05 12:42:20|613.43|611.33|613.38|611.28|613.43|611.33|613.38|611.28|10
1733402550000|2024-12-05 12:42:30|613.37|611.27|613.87|611.77|613.87|611.77|613.36|611.26|16
1733402560000|2024-12-05 12:42:40|613.89|611.79|613.89|611.79|613.91|611.81|613.89|611.79|5
1733402570000|2024-12-05 12:42:50|613.88|611.78|613.91|611.81|613.97|611.87|613.84|611.74|12
1733402580000|2024-12-05 12:43:00|613.9|611.8|613.83|611.73|613.92|611.82|613.83|611.73|18
1733402590000|2024-12-05 12:43:10|613.82|611.72|613.38|611.28|613.82|611.72|613.38|611.28|14
1733402600000|2024-12-05 12:43:20|613.3|611.2|613.34|611.24|613.39|611.29|613.23|611.13|13
1733402610000|2024-12-05 12:43:30|613.33|611.23|613.41|611.31|613.41|611.31|613.33|611.23|12
1733402620000|2024-12-05 12:43:40|613.42|611.32|613.34|611.24|613.42|611.32|613.34|611.24|9
1733402630000|2024-12-05 12:43:50|613.44|611.34|613.4|611.3|613.45|611.35|613.4|611.3|11
1733402640000|2024-12-05 12:44:00|613.41|611.31|613.57|611.47|613.59|611.49|613.4|611.3|5
1733402650000|2024-12-05 12:44:10|613.58|611.48|613.62|611.52|613.67|611.57|613.55|611.45|14
1733402660000|2024-12-05 12:44:20|613.61|611.51|614.23|612.13|614.23|612.13|613.61|611.51|22
1733402670000|2024-12-05 12:44:30|614.4|612.3|614.52|612.42|614.54|612.44|614.4|612.3|9
1733402680000|2024-12-05 12:44:40|614.51|612.41|614.52|612.42|614.54|612.44|614.44|612.34|11
1733402690000|2024-12-05 12:44:50|614.51|612.41|614.44|612.34|614.51|612.41|614.44|612.34|17
1733402700000|2024-12-05 12:45:00|614.37|612.27|614.32|612.22|614.37|612.27|614.25|612.15|15
1733402710000|2024-12-05 12:45:10|614.28|612.18|614.47|612.37|614.48|612.38|614.28|612.18|11
1733402720000|2024-12-05 12:45:20|614.5|612.4|614.73|612.63|614.73|612.63|614.5|612.4|12
1733402730000|2024-12-05 12:45:30|614.74|612.64|615.04|612.94|615.06|612.96|614.74|612.64|18
1733402740000|2024-12-05 12:45:40|615.05|612.95|614.96|612.86|615.05|612.95|614.96|612.86|12
1733402750000|2024-12-05 12:45:50|614.97|612.87|615|612.9|615.03|612.93|614.96|612.86|8
1733402760000|2024-12-05 12:46:00|615.03|612.93|615.08|612.98|615.18|613.08|615.02|612.92|13
1733402770000|2024-12-05 12:46:10|615.09|612.99|616.01|613.91|616.04|613.94|615.09|612.99|22
1733402780000|2024-12-05 12:46:20|616.02|613.92|616.31|614.21|616.31|614.21|615.95|613.85|15
1733402790000|2024-12-05 12:46:30|616.3|614.2|616.16|614.06|616.31|614.21|616.16|614.06|18
1733402800000|2024-12-05 12:46:40|616.15|614.05|616.12|614.02|616.16|614.06|616.12|614.02|18
1733402810000|2024-12-05 12:46:50|616.13|614.03|616.08|613.98|616.13|614.03|616.08|613.98|8
1733402820000|2024-12-05 12:47:00|616.15|614.05|616.17|614.07|616.18|614.08|616.14|614.04|10
1733402830000|2024-12-05 12:47:10|616.19|614.09|616.14|614.04|616.19|614.09|616.14|614.04|10
1733402840000|2024-12-05 12:47:20|616.13|614.03|615.81|613.71|616.13|614.03|615.65|613.55|22
1733402850000|2024-12-05 12:47:30|615.8|613.7|615.75|613.65|615.82|613.72|615.75|613.65|13
1733402860000|2024-12-05 12:47:40|615.74|613.64|615.52|613.42|615.78|613.68|615.52|613.42|20
1733402870000|2024-12-05 12:47:50|615.51|613.41|615.59|613.49|615.62|613.52|615.42|613.32|14
1733402880000|2024-12-05 12:48:00|615.58|613.48|615.75|613.65|615.85|613.75|615.41|613.31|13
1733402890000|2024-12-05 12:48:10|615.74|613.64|615.57|613.47|615.75|613.65|615.57|613.47|9
1733402900000|2024-12-05 12:48:20|615.56|613.46|615.69|613.59|615.71|613.61|615.52|613.42|21
1733402910000|2024-12-05 12:48:30|615.68|613.58|615.59|613.49|615.72|613.62|615.59|613.49|17
1733402920000|2024-12-05 12:48:40|615.58|613.48|615.65|613.55|615.65|613.55|615.57|613.47|13
1733402930000|2024-12-05 12:48:50|615.71|613.61|615.99|613.89|616.13|614.03|615.7|613.6|17
1733402940000|2024-12-05 12:49:00|615.98|613.88|615.8|613.7|615.98|613.88|615.8|613.7|18
1733402950000|2024-12-05 12:49:10|615.81|613.71|615.98|613.88|616.05|613.95|615.81|613.71|22
1733402960000|2024-12-05 12:49:20|615.99|613.89|616.1|614|616.23|614.13|615.99|613.89|24
1733402970000|2024-12-05 12:49:30|616.09|613.99|616.1|614|616.15|614.05|616.07|613.97|20
1733402980000|2024-12-05 12:49:40|616.09|613.99|616.03|613.93|616.09|613.99|615.92|613.82|13
1733402990000|2024-12-05 12:49:50|616.02|613.92|616.09|613.99|616.11|614.01|615.98|613.88|18
1733403000000|2024-12-05 12:50:00|616.08|613.98|616.05|613.95|616.15|614.05|616.05|613.95|18
1733403010000|2024-12-05 12:50:10|616.04|613.94|615.88|613.78|616.04|613.94|615.85|613.75|11
1733403020000|2024-12-05 12:50:20|615.87|613.77|615.66|613.56|615.87|613.77|615.66|613.56|19
1733403030000|2024-12-05 12:50:30|615.62|613.52|615.33|613.23|615.62|613.52|615.33|613.23|18
1733403040000|2024-12-05 12:50:40|615.38|613.28|615.52|613.42|615.68|613.58|615.37|613.27|19
1733403050000|2024-12-05 12:50:50|615.6|613.5|615.94|613.84|615.94|613.84|615.52|613.42|14
1733403060000|2024-12-05 12:51:00|616|613.9|616.74|614.64|616.8|614.7|616|613.9|18
1733403070000|2024-12-05 12:51:10|616.73|614.63|616.69|614.59|616.73|614.63|616.64|614.54|16
1733403080000|2024-12-05 12:51:20|616.82|614.72|616.87|614.77|616.9|614.8|616.75|614.65|16
1733403090000|2024-12-05 12:51:30|616.86|614.76|617.42|615.32|617.49|615.39|616.85|614.75|22
1733403100000|2024-12-05 12:51:40|617.41|615.31|617.88|615.78|617.88|615.78|617.39|615.29|21
1733403110000|2024-12-05 12:51:50|617.89|615.79|618.28|616.18|618.29|616.19|617.86|615.76|25
1733403120000|2024-12-05 12:52:00|618.27|616.17|618.65|616.55|618.66|616.56|618.21|616.11|19
1733403130000|2024-12-05 12:52:10|618.64|616.54|618.88|616.78|618.92|616.82|618.61|616.51|19
1733403140000|2024-12-05 12:52:20|618.89|616.79|619.33|617.23|619.33|617.23|618.83|616.73|16
1733403150000|2024-12-05 12:52:30|619.45|617.35|622.32|620.22|622.32|620.22|619.45|617.35|21
1733403160000|2024-12-05 12:52:40|622.56|620.46|625.82|623.72|626.55|624.45|622.4|620.3|30
1733403170000|2024-12-05 12:52:50|625.44|623.34|629.74|627.64|629.74|627.64|625.05|622.95|24
1733403180000|2024-12-05 12:53:00|629.73|627.63|629.66|627.56|629.76|627.66|629.25|627.15|26
1733403190000|2024-12-05 12:53:10|629.68|627.58|630.51|628.41|630.51|628.41|629.09|626.99|28
1733403200000|2024-12-05 12:53:20|630.5|628.4|627.19|625.09|630.51|628.41|626.8|624.7|31
1733403210000|2024-12-05 12:53:30|627.18|625.08|625.85|623.75|627.18|625.08|625.85|623.75|30
1733403220000|2024-12-05 12:53:40|625.84|623.74|625.58|623.48|625.84|623.74|625.25|623.15|27
1733403230000|2024-12-05 12:53:50|625.57|623.47|624.71|622.61|625.57|623.47|624.71|622.61|28
1733403240000|2024-12-05 12:54:00|624.7|622.6|625.97|623.87|626.95|624.85|624.7|622.6|33
1733403250000|2024-12-05 12:54:10|625.81|623.71|624.51|622.41|625.81|623.71|624.49|622.39|28
1733403260000|2024-12-05 12:54:20|624.5|622.4|623.6|621.5|624.5|622.4|623.59|621.49|29
1733403270000|2024-12-05 12:54:30|623.59|621.49|624.35|622.25|624.94|622.84|623.54|621.44|33
1733403280000|2024-12-05 12:54:40|624.19|622.09|622.64|620.54|624.19|622.09|622.47|620.37|33
1733403290000|2024-12-05 12:54:50|622.7|620.6|622.93|620.83|623.01|620.91|622.62|620.52|23
1733403300000|2024-12-05 12:55:00|622.73|620.63|624.98|622.88|624.98|622.88|622.73|620.63|33
1733403310000|2024-12-05 12:55:10|625.22|623.12|625.42|623.32|626.18|624.08|625.22|623.12|32
1733403320000|2024-12-05 12:55:20|625.41|623.31|625.99|623.89|626.38|624.28|625.41|623.31|26
1733403330000|2024-12-05 12:55:30|626.01|623.91|624.94|622.84|626.06|623.96|624.94|622.84|26
1733403340000|2024-12-05 12:55:40|624.93|622.83|624.27|622.17|625.4|623.3|624.16|622.06|35
1733403350000|2024-12-05 12:55:50|624.26|622.16|623.91|621.81|624.4|622.3|623.47|621.37|23
1733403360000|2024-12-05 12:56:00|623.9|621.8|623.9|621.8|623.95|621.85|623.86|621.76|21
1733403370000|2024-12-05 12:56:10|623.96|621.86|623.51|621.41|623.96|621.86|623.51|621.41|21
1733403380000|2024-12-05 12:56:20|623.5|621.4|622.87|620.77|623.5|621.4|622.87|620.77|32
1733403390000|2024-12-05 12:56:30|622.89|620.79|623.58|621.48|623.58|621.48|622.89|620.79|32
1733403400000|2024-12-05 12:56:40|623.75|621.65|623.61|621.51|623.83|621.73|623.61|621.51|24
1733403410000|2024-12-05 12:56:50|623.72|621.62|623.86|621.76|624.1|622|623.72|621.62|20
1733403420000|2024-12-05 12:57:00|623.84|621.74|623.75|621.65|623.88|621.78|623.75|621.65|25
1733403430000|2024-12-05 12:57:10|623.74|621.64|623.86|621.76|623.92|621.82|623.74|621.64|18
1733403440000|2024-12-05 12:57:20|623.97|621.87|625.11|623.01|625.23|623.13|623.97|621.87|29
1733403450000|2024-12-05 12:57:30|625.1|623|624.4|622.3|625.1|623|624.4|622.3|29
1733403460000|2024-12-05 12:57:40|624.39|622.29|623.99|621.89|624.39|622.29|623.96|621.86|25
1733403470000|2024-12-05 12:57:50|624.11|622.01|623.99|621.89|624.14|622.04|623.98|621.88|19
1733403480000|2024-12-05 12:58:00|623.98|621.88|623.91|621.81|623.99|621.89|623.91|621.81|11
1733403490000|2024-12-05 12:58:10|623.9|621.8|623.32|621.22|623.9|621.8|623.32|621.22|30
1733403500000|2024-12-05 12:58:20|623.31|621.21|623.29|621.19|623.34|621.24|623.22|621.12|15
1733403510000|2024-12-05 12:58:30|623.43|621.33|623.63|621.53|623.65|621.55|623.43|621.33|9
1733403520000|2024-12-05 12:58:40|623.75|621.65|623.86|621.76|623.93|621.83|623.75|621.65|20
1733403530000|2024-12-05 12:58:50|623.93|621.83|624.03|621.93|624.03|621.93|623.69|621.59|17
1733403540000|2024-12-05 12:59:00|624.02|621.92|624.32|622.22|624.51|622.41|624.02|621.92|24
1733403550000|2024-12-05 12:59:10|624.3|622.2|623.99|621.89|624.3|622.2|623.99|621.89|18
1733403560000|2024-12-05 12:59:20|623.98|621.88|623.97|621.87|624|621.9|623.93|621.83|10
1733403570000|2024-12-05 12:59:30|623.96|621.86|624.19|622.09|624.39|622.29|623.96|621.86|28
1733403580000|2024-12-05 12:59:40|624.2|622.1|623.89|621.79|624.2|622.1|623.89|621.79|26
1733403590000|2024-12-05 12:59:50|623.77|621.67|623.67|621.57|623.77|621.67|623.43|621.33|24
1733403600000|2024-12-05 13:00:00|623.68|621.58|623.26|621.16|623.68|621.58|623.26|621.16|26
1733403610000|2024-12-05 13:00:10|623.06|620.96|624.37|622.27|624.43|622.33|622.77|620.67|20
1733403620000|2024-12-05 13:00:20|624.36|622.26|623.81|621.71|624.36|622.26|623.81|621.71|30
1733403630000|2024-12-05 13:00:30|623.8|621.7|623.56|621.46|623.8|621.7|623.56|621.46|24
1733403640000|2024-12-05 13:00:40|623.55|621.45|624.12|622.02|624.13|622.03|623.54|621.44|19
1733403650000|2024-12-05 13:00:50|624.13|622.03|624|621.9|624.14|622.04|624|621.9|14
1733403660000|2024-12-05 13:01:00|624.15|622.05|625.23|623.13|625.23|623.13|624.1|622|22
1733403670000|2024-12-05 13:01:10|625.24|623.14|625.32|623.22|625.45|623.35|625.24|623.14|24
1733403680000|2024-12-05 13:01:20|625.31|623.21|625.72|623.62|625.72|623.62|625.27|623.17|20
1733403690000|2024-12-05 13:01:30|625.73|623.63|625.73|623.63|625.75|623.65|625.66|623.56|18
1733403700000|2024-12-05 13:01:40|625.75|623.65|626.11|624.01|626.11|624.01|625.7|623.6|19
1733403710000|2024-12-05 13:01:50|626.1|624|626.57|624.47|626.65|624.55|626.1|624|20
1733403720000|2024-12-05 13:02:00|626.58|624.48|626.4|624.3|626.6|624.5|626.4|624.3|9
1733403730000|2024-12-05 13:02:10|626.39|624.29|626.55|624.45|626.62|624.52|626.31|624.21|19
1733403740000|2024-12-05 13:02:20|626.54|624.44|626.01|623.91|626.54|624.44|626.01|623.91|25
1733403750000|2024-12-05 13:02:30|626.09|623.99|626.15|624.05|626.16|624.06|626.07|623.97|16
1733403760000|2024-12-05 13:02:40|626.14|624.04|626.38|624.28|626.55|624.45|626.14|624.04|21
1733403770000|2024-12-05 13:02:50|626.37|624.27|626.3|624.2|626.37|624.27|626.26|624.16|20
1733403780000|2024-12-05 13:03:00|626.29|624.19|626.13|624.03|626.29|624.19|626.11|624.01|21
1733403790000|2024-12-05 13:03:10|626.12|624.02|626.18|624.08|626.19|624.09|626.12|624.02|9
1733403800000|2024-12-05 13:03:20|626.17|624.07|626.11|624.01|626.7|624.6|626.11|624.01|24
1733403810000|2024-12-05 13:03:30|625.96|623.86|625.27|623.17|625.96|623.86|625.27|623.17|28
1733403820000|2024-12-05 13:03:40|625.26|623.16|624.77|622.67|625.26|623.16|624.77|622.67|26
1733403830000|2024-12-05 13:03:50|624.76|622.66|624.84|622.74|625.06|622.96|624.73|622.63|28
1733403840000|2024-12-05 13:04:00|624.83|622.73|626.05|623.95|626.05|623.95|624.83|622.73|25
1733403850000|2024-12-05 13:04:10|626.06|623.96|626.3|624.2|626.3|624.2|626.01|623.91|21
1733403860000|2024-12-05 13:04:20|626.27|624.17|625.76|623.66|626.27|624.17|625.76|623.66|27
1733403870000|2024-12-05 13:04:30|625.74|623.64|625.26|623.16|625.74|623.64|625.26|623.16|27
1733403880000|2024-12-05 13:04:40|625.25|623.15|626.62|624.52|626.7|624.6|625.12|623.02|26
1733403890000|2024-12-05 13:04:50|626.61|624.51|625.73|623.63|626.61|624.51|625.73|623.63|28
1733403900000|2024-12-05 13:05:00|625.72|623.62|624.05|621.95|625.72|623.62|624.04|621.94|29
1733403910000|2024-12-05 13:05:10|624.06|621.96|623.77|621.67|624.14|622.04|623.77|621.67|24
1733403920000|2024-12-05 13:05:20|623.76|621.66|623.78|621.68|623.78|621.68|623.62|621.52|22
1733403930000|2024-12-05 13:05:30|623.77|621.67|623.77|621.67|623.78|621.68|623.77|621.67|3
1733403940000|2024-12-05 13:05:40|623.76|621.66|623.52|621.42|623.8|621.7|623.52|621.42|17
1733403950000|2024-12-05 13:05:50|623.51|621.41|623.4|621.3|623.53|621.43|623.4|621.3|18
1733403960000|2024-12-05 13:06:00|623.39|621.29|622.3|620.2|623.4|621.3|622.3|620.2|19
1733403970000|2024-12-05 13:06:10|622.29|620.19|621.72|619.62|622.29|620.19|621.72|619.62|23
1733403980000|2024-12-05 13:06:20|621.71|619.61|621.78|619.68|621.83|619.73|621.59|619.49|15
1733403990000|2024-12-05 13:06:30|621.76|619.66|623.9|621.8|624.23|622.13|621.76|619.66|29
1733404000000|2024-12-05 13:06:40|623.89|621.79|623.78|621.68|623.89|621.79|623.6|621.5|29
1733404010000|2024-12-05 13:06:50|623.85|621.75|624.23|622.13|624.32|622.22|623.85|621.75|23
1733404020000|2024-12-05 13:07:00|624.22|622.12|626.73|624.63|626.74|624.64|624.21|622.11|23
1733404030000|2024-12-05 13:07:10|626.64|624.54|626.7|624.6|626.77|624.67|626.59|624.49|25
1733404040000|2024-12-05 13:07:20|626.71|624.61|626.58|624.48|626.72|624.62|626.58|624.48|28
1733404050000|2024-12-05 13:07:30|626.57|624.47|626.25|624.15|626.57|624.47|626.22|624.12|22
1733404060000|2024-12-05 13:07:40|626.26|624.16|626.26|624.16|626.32|624.22|626.26|624.16|5
1733404070000|2024-12-05 13:07:50|626.25|624.15|626.2|624.1|626.25|624.15|626.2|624.1|10
1733404080000|2024-12-05 13:08:00|626.19|624.09|626.41|624.31|626.44|624.34|626.19|624.09|16
1733404090000|2024-12-05 13:08:10|626.4|624.3|626.29|624.19|626.41|624.31|626.14|624.04|15
1733404100000|2024-12-05 13:08:20|626.3|624.2|626.28|624.18|626.3|624.2|626.28|624.18|5
1733404110000|2024-12-05 13:08:30|626.27|624.17|626.24|624.14|626.27|624.17|626.24|624.14|4
1733404120000|2024-12-05 13:08:40|626.23|624.13|626.04|623.94|626.23|624.13|626.02|623.92|10
1733404130000|2024-12-05 13:08:50|626.03|623.93|625.69|623.59|626.03|623.93|625.69|623.59|14
1733404140000|2024-12-05 13:09:00|625.68|623.58|625.54|623.44|625.68|623.58|625.54|623.44|17
1733404150000|2024-12-05 13:09:10|625.53|623.43|624.88|622.78|625.53|623.43|624.88|622.78|27
1733404160000|2024-12-05 13:09:20|624.87|622.77|624.93|622.83|624.94|622.84|624.64|622.54|16
1733404170000|2024-12-05 13:09:30|624.94|622.84|624.84|622.74|624.94|622.84|624.83|622.73|12
1733404180000|2024-12-05 13:09:40|624.83|622.73|624.99|622.89|624.99|622.89|624.81|622.71|7
1733404190000|2024-12-05 13:09:50|625.18|623.08|625.22|623.12|625.3|623.2|625.18|623.08|17
1733404200000|2024-12-05 13:10:00|625.21|623.11|625.74|623.64|625.75|623.65|625.21|623.11|14
1733404210000|2024-12-05 13:10:10|625.75|623.65|626.14|624.04|626.17|624.07|625.74|623.64|11
1733404220000|2024-12-05 13:10:20|626.13|624.03|626.11|624.01|626.13|624.03|626.07|623.97|13
1733404230000|2024-12-05 13:10:30|626.1|624|626.1|624|626.1|624|626.09|623.99|3
1733404240000|2024-12-05 13:10:40|626.11|624.01|626|623.9|626.11|624.01|626|623.9|12
1733404250000|2024-12-05 13:10:50|625.98|623.88|625.87|623.77|626.11|624.01|625.87|623.77|11
1733404260000|2024-12-05 13:11:00|625.86|623.76|626.22|624.12|626.22|624.12|625.84|623.74|17
1733404270000|2024-12-05 13:11:10|626.21|624.11|626.19|624.09|626.21|624.11|626.15|624.05|12
1733404280000|2024-12-05 13:11:20|626.18|624.08|626.21|624.11|626.21|624.11|626.18|624.08|5
1733404290000|2024-12-05 13:11:30|626.2|624.1|625.57|623.47|626.2|624.1|625.57|623.47|16
1733404300000|2024-12-05 13:11:40|625.56|623.46|625.57|623.47|625.58|623.48|625.51|623.41|10
1733404310000|2024-12-05 13:11:50|625.58|623.48|625.59|623.49|625.6|623.5|625.5|623.4|13
1733404320000|2024-12-05 13:12:00|625.6|623.5|625.72|623.62|625.76|623.66|625.6|623.5|8
1733404330000|2024-12-05 13:12:10|625.71|623.61|625.15|623.05|625.71|623.61|625.15|623.05|28
1733404340000|2024-12-05 13:12:20|625.14|623.04|625.14|623.04|625.16|623.06|625.11|623.01|7
1733404350000|2024-12-05 13:12:30|625.13|623.03|625.09|622.99|625.13|623.03|625.04|622.94|12
1733404360000|2024-12-05 13:12:40|625.08|622.98|625.11|623.01|625.21|623.11|625.05|622.95|12
1733404370000|2024-12-05 13:12:50|625.1|623|625.57|623.47|625.57|623.47|625.1|623|12
1733404380000|2024-12-05 13:13:00|625.58|623.48|625.59|623.49|625.59|623.49|625.58|623.48|4
1733404390000|2024-12-05 13:13:10|625.6|623.5|625.6|623.5|625.6|623.5|625.6|623.5|1
1733404400000|2024-12-05 13:13:20|625.74|623.64|625.79|623.69|625.79|623.69|625.74|623.64|4
1733404410000|2024-12-05 13:13:30|625.8|623.7|625.69|623.59|625.8|623.7|625.69|623.59|13
1733404420000|2024-12-05 13:13:40|625.68|623.58|625.69|623.59|625.69|623.59|625.67|623.57|4
1733404430000|2024-12-05 13:13:50|625.7|623.6|625.39|623.29|625.7|623.6|625.39|623.29|16
1733404440000|2024-12-05 13:14:00|625.38|623.28|625.01|622.91|625.38|623.28|624.98|622.88|21
1733404450000|2024-12-05 13:14:10|625.02|622.92|625.01|622.91|625.02|622.92|625.01|622.91|4
1733404460000|2024-12-05 13:14:20|625.02|622.92|624.98|622.88|625.03|622.93|624.93|622.83|10
1733404470000|2024-12-05 13:14:30|624.97|622.87|625.94|623.84|625.96|623.86|624.87|622.77|18
1733404480000|2024-12-05 13:14:40|625.93|623.83|625.82|623.72|625.93|623.83|625.82|623.72|12
1733404490000|2024-12-05 13:14:50|625.81|623.71|625.2|623.1|625.81|623.71|625.2|623.1|19
1733404500000|2024-12-05 13:15:00|625.19|623.09|624.79|622.69|625.19|623.09|624.78|622.68|21
1733404510000|2024-12-05 13:15:10|624.8|622.7|624.96|622.86|624.97|622.87|624.8|622.7|4
1733404520000|2024-12-05 13:15:20|624.97|622.87|625.09|622.99|625.12|623.02|624.94|622.84|16
1733404530000|2024-12-05 13:15:30|625.13|623.03|625.34|623.24|625.34|623.24|625.1|623|21
1733404540000|2024-12-05 13:15:40|625.46|623.36|625.37|623.27|625.46|623.36|625.35|623.25|7
1733404550000|2024-12-05 13:15:50|625.38|623.28|625.38|623.28|625.39|623.29|625.37|623.27|6
1733404560000|2024-12-05 13:16:00|625.4|623.3|625.59|623.49|625.59|623.49|625.4|623.3|10
1733404580000|2024-12-05 13:16:20|624.65|622.55|622.42|620.32|624.65|622.55|622.41|620.31|19
1733404590000|2024-12-05 13:16:30|622.41|620.31|622.31|620.21|623.05|620.95|622.31|620.21|26
1733404600000|2024-12-05 13:16:40|622.29|620.19|622.86|620.76|622.86|620.76|622.28|620.18|26
1733404610000|2024-12-05 13:16:50|623.11|621.01|623.45|621.35|623.69|621.59|623.11|621.01|26
1733404620000|2024-12-05 13:17:00|623.44|621.34|623.52|621.42|623.62|621.52|623.44|621.34|21
1733404630000|2024-12-05 13:17:10|623.51|621.41|623.11|621.01|623.51|621.41|623.11|621.01|28
1733404640000|2024-12-05 13:17:20|623.1|621|622.77|620.67|623.1|621|622.75|620.65|19
1733404650000|2024-12-05 13:17:30|622.76|620.66|625.68|623.58|625.8|623.7|622.75|620.65|27
1733404660000|2024-12-05 13:17:40|625.67|623.57|625.44|623.34|625.67|623.57|625.37|623.27|28
1733404670000|2024-12-05 13:17:50|625.43|623.33|626.57|624.47|626.57|624.47|625.29|623.19|26
1733404680000|2024-12-05 13:18:00|626.58|624.48|626.67|624.57|626.86|624.76|626.58|624.48|14
1733404690000|2024-12-05 13:18:10|626.66|624.56|626.75|624.65|626.75|624.65|626.62|624.52|6
1733404700000|2024-12-05 13:18:20|626.76|624.66|627.35|625.25|627.36|625.26|626.76|624.66|17
1733404710000|2024-12-05 13:18:30|627.34|625.24|628.74|626.64|628.74|626.64|627.32|625.22|23
1733404720000|2024-12-05 13:18:40|628.75|626.65|629.1|627|629.12|627.02|628.68|626.58|25
1733404730000|2024-12-05 13:18:50|629.11|627.01|629.26|627.16|629.36|627.26|629.09|626.99|16
1733404740000|2024-12-05 13:19:00|629.25|627.15|629.02|626.92|629.25|627.15|628.81|626.71|24
1733404750000|2024-12-05 13:19:10|629.01|626.91|629.06|626.96|629.06|626.96|628.89|626.79|21
1733404760000|2024-12-05 13:19:20|629.17|627.07|629.17|627.07|629.43|627.33|629.17|627.07|21
1733404770000|2024-12-05 13:19:30|629.16|627.06|628.89|626.79|629.16|627.06|628.88|626.78|19
1733404780000|2024-12-05 13:19:40|628.88|626.78|629.79|627.69|629.91|627.81|628.85|626.75|22
1733404790000|2024-12-05 13:19:50|629.8|627.7|629.43|627.33|629.8|627.7|629.43|627.33|24
1733404800000|2024-12-05 13:20:00|629.42|627.32|629.36|627.26|629.53|627.43|629.35|627.25|18
1733404810000|2024-12-05 13:20:10|629.37|627.27|630.1|628|630.12|628.02|629.32|627.22|16
1733404820000|2024-12-05 13:20:20|630.13|628.03|630.05|627.95|630.13|628.03|630.05|627.95|15
1733404830000|2024-12-05 13:20:30|630.06|627.96|630.04|627.94|630.06|627.96|630.03|627.93|10
1733404840000|2024-12-05 13:20:40|630.23|628.13|630.19|628.09|630.24|628.14|630.19|628.09|9
1733404850000|2024-12-05 13:20:50|630.18|628.08|630.11|628.01|630.18|628.08|630.06|627.96|17
1733404860000|2024-12-05 13:21:00|630.16|628.06|630.03|627.93|630.16|628.06|630.03|627.93|19
1733404870000|2024-12-05 13:21:10|630.02|627.92|629.72|627.62|630.04|627.94|629.72|627.62|19
1733404880000|2024-12-05 13:21:20|629.71|627.61|629.82|627.72|629.92|627.82|629.62|627.52|23
1733404890000|2024-12-05 13:21:30|629.83|627.73|630.01|627.91|630.09|627.99|629.82|627.72|17
1733404900000|2024-12-05 13:21:40|630.02|627.92|630.21|628.11|630.25|628.15|630.02|627.92|16
1733404910000|2024-12-05 13:21:50|630.2|628.1|630.26|628.16|630.26|628.16|630.15|628.05|15
1733404920000|2024-12-05 13:22:00|630.25|628.15|630.34|628.24|630.38|628.28|630.25|628.15|11
1733404930000|2024-12-05 13:22:10|630.33|628.23|631.75|629.65|631.79|629.69|630.33|628.23|15
1733404940000|2024-12-05 13:22:20|631.73|629.63|631.83|629.73|631.86|629.76|631.72|629.62|17
1733404950000|2024-12-05 13:22:30|631.82|629.72|632.03|629.93|632.03|629.93|631.77|629.67|20
1733404960000|2024-12-05 13:22:40|632.37|630.27|632.28|630.18|632.42|630.32|632.28|630.18|12
1733404970000|2024-12-05 13:22:50|632.13|630.03|631.6|629.5|632.13|630.03|631.59|629.49|22
1733404980000|2024-12-05 13:23:00|631.61|629.51|632.47|630.37|632.49|630.39|631.61|629.51|22
1733404990000|2024-12-05 13:23:10|632.48|630.38|632.75|630.65|632.76|630.66|632.48|630.38|20
1733405000000|2024-12-05 13:23:20|632.74|630.64|632.69|630.59|632.75|630.65|632.69|630.59|10
1733405010000|2024-12-05 13:23:30|632.68|630.58|631.71|629.61|632.68|630.58|631.71|629.61|24
1733405020000|2024-12-05 13:23:40|631.73|629.63|632.17|630.07|632.23|630.13|631.72|629.62|25
1733405030000|2024-12-05 13:23:50|632.2|630.1|632.73|630.63|632.74|630.64|632.2|630.1|19
1733405040000|2024-12-05 13:24:00|632.74|630.64|632.78|630.68|632.78|630.68|632.74|630.64|7
1733405050000|2024-12-05 13:24:10|632.79|630.69|632.8|630.7|632.82|630.72|632.79|630.69|8
1733405060000|2024-12-05 13:24:20|632.79|630.69|632.72|630.62|632.79|630.69|632.69|630.59|12
1733405070000|2024-12-05 13:24:30|632.71|630.61|632.7|630.6|632.72|630.62|632.7|630.6|4
1733405080000|2024-12-05 13:24:40|632.69|630.59|632.88|630.78|632.88|630.78|632.68|630.58|11
1733405090000|2024-12-05 13:24:50|632.89|630.79|632.92|630.82|632.92|630.82|632.89|630.79|6
1733405100000|2024-12-05 13:25:00|632.93|630.83|633.03|630.93|633.03|630.93|632.93|630.83|11
1733405110000|2024-12-05 13:25:10|633.02|630.92|633.04|630.94|633.04|630.94|633.02|630.92|3
1733405120000|2024-12-05 13:25:20|633.05|630.95|633.35|631.25|634.89|632.79|633.05|630.95|22
1733405130000|2024-12-05 13:25:30|633.34|631.24|632.86|630.76|633.34|631.24|632.86|630.76|18
1733405140000|2024-12-05 13:25:40|632.85|630.75|632.76|630.66|632.85|630.75|632.76|630.66|10
1733405150000|2024-12-05 13:25:50|632.58|630.48|631.68|629.58|632.58|630.48|631.68|629.58|20
1733405160000|2024-12-05 13:26:00|631.67|629.57|631.65|629.55|631.67|629.57|631.51|629.41|11
1733405170000|2024-12-05 13:26:10|631.66|629.56|632.43|630.33|632.46|630.36|631.66|629.56|18
1733405180000|2024-12-05 13:26:20|632.44|630.34|633.01|630.91|633.03|630.93|632.44|630.34|10
1733405190000|2024-12-05 13:26:30|633|630.9|632.45|630.35|633|630.9|632.28|630.18|9
1733405200000|2024-12-05 13:26:40|632.46|630.36|632.49|630.39|632.5|630.4|632.46|630.36|6
1733405210000|2024-12-05 13:26:50|632.48|630.38|632.48|630.38|632.48|630.38|632.47|630.37|11
1733405220000|2024-12-05 13:27:00|632.47|630.37|632.39|630.29|632.48|630.38|632.39|630.29|11
1733405230000|2024-12-05 13:27:10|632.38|630.28|631.77|629.67|632.38|630.28|631.77|629.67|12
1733405240000|2024-12-05 13:27:20|631.76|629.66|629.92|627.82|631.76|629.66|629.92|627.82|25
1733405250000|2024-12-05 13:27:30|629.91|627.81|629.1|627|629.91|627.81|629.1|627|30
1733405260000|2024-12-05 13:27:40|629.09|626.99|629.24|627.14|629.24|627.14|629.02|626.92|16
1733405270000|2024-12-05 13:27:50|629.36|627.26|629.2|627.1|629.37|627.27|629.2|627.1|21
1733405280000|2024-12-05 13:28:00|629.19|627.09|628.99|626.89|629.19|627.09|628.99|626.89|23
1733405290000|2024-12-05 13:28:10|628.98|626.88|628.65|626.55|628.98|626.88|628.47|626.37|26
1733405300000|2024-12-05 13:28:20|628.69|626.59|628.38|626.28|628.73|626.63|628.38|626.28|20
1733405310000|2024-12-05 13:28:30|628.37|626.27|627.72|625.62|628.37|626.27|627.72|625.62|27
1733405320000|2024-12-05 13:28:40|627.82|625.72|628.12|626.02|628.14|626.04|627.82|625.72|12
1733405330000|2024-12-05 13:28:50|628.13|626.03|628.19|626.09|628.24|626.14|628.1|626|24
1733405340000|2024-12-05 13:29:00|628.18|626.08|628.37|626.27|628.44|626.34|628.17|626.07|25
1733405350000|2024-12-05 13:29:10|628.36|626.26|627.6|625.5|628.36|626.26|627.59|625.49|30
1733405360000|2024-12-05 13:29:20|627.59|625.49|627.8|625.7|627.83|625.73|627.57|625.47|18
1733405370000|2024-12-05 13:29:30|627.79|625.69|627.69|625.59|627.8|625.7|627.69|625.59|20
1733405380000|2024-12-05 13:29:40|627.68|625.58|627.33|625.23|627.68|625.58|627.22|625.12|16
1733405390000|2024-12-05 13:29:50|627.32|625.22|627.19|625.09|627.32|625.22|627.19|625.09|17
1733405400000|2024-12-05 13:30:00|627.18|625.08|627.2|625.1|627.3|625.2|626.91|624.81|10
1733405410000|2024-12-05 13:30:10|627.26|625.16|627.19|625.09|627.45|625.35|627.17|625.07|23
1733405420000|2024-12-05 13:30:20|627.18|625.08|627.57|625.47|627.66|625.56|627.17|625.07|22
1733405430000|2024-12-05 13:30:30|627.56|625.46|627.54|625.44|627.59|625.49|627.53|625.43|16
1733405440000|2024-12-05 13:30:40|627.53|625.43|627.48|625.38|627.53|625.43|627.46|625.36|14
1733405450000|2024-12-05 13:30:50|627.71|625.61|627.64|625.54|627.71|625.61|627.64|625.54|10
1733405460000|2024-12-05 13:31:00|627.63|625.53|627.65|625.55|627.67|625.57|627.61|625.51|13
1733405470000|2024-12-05 13:31:10|627.59|625.49|627.24|625.14|627.59|625.49|627.23|625.13|18
1733405480000|2024-12-05 13:31:20|627.23|625.13|627.63|625.53|627.63|625.53|627.23|625.13|18
1733405490000|2024-12-05 13:31:30|627.62|625.52|627.98|625.88|628.05|625.95|627.62|625.52|18
1733405500000|2024-12-05 13:31:40|627.96|625.86|627.59|625.49|627.96|625.86|627.59|625.49|24
1733405510000|2024-12-05 13:31:50|627.58|625.48|627.74|625.64|627.75|625.65|627.54|625.44|10
1733405520000|2024-12-05 13:32:00|627.72|625.62|627.63|625.53|627.72|625.62|627.63|625.53|12
1733405530000|2024-12-05 13:32:10|627.62|625.52|627.34|625.24|627.62|625.52|627.34|625.24|15
1733405540000|2024-12-05 13:32:20|627.33|625.23|627.89|625.79|627.89|625.79|627.33|625.23|16
1733405550000|2024-12-05 13:32:30|627.9|625.8|628.68|626.58|628.69|626.59|627.89|625.79|13
1733405560000|2024-12-05 13:32:40|628.67|626.57|629.03|626.93|629.04|626.94|628.64|626.54|16
1733405570000|2024-12-05 13:32:50|629.05|626.95|629.19|627.09|629.22|627.12|629.05|626.95|17
1733405580000|2024-12-05 13:33:00|629.18|627.08|629.11|627.01|629.18|627.08|628.97|626.87|17
1733405590000|2024-12-05 13:33:10|629.1|627|628.97|626.87|629.1|627|628.88|626.78|24
1733405600000|2024-12-05 13:33:20|628.96|626.86|628.93|626.83|629.01|626.91|628.93|626.83|8
1733405610000|2024-12-05 13:33:30|628.92|626.82|629.56|627.46|629.56|627.46|628.88|626.78|19
1733405620000|2024-12-05 13:33:40|629.67|627.57|629.95|627.85|630.1|628|629.67|627.57|24
1733405630000|2024-12-05 13:33:50|629.94|627.84|630.06|627.96|630.07|627.97|629.93|627.83|19
1733405640000|2024-12-05 13:34:00|630.05|627.95|630.36|628.26|630.36|628.26|630.04|627.94|16
1733405650000|2024-12-05 13:34:10|630.37|628.27|630.35|628.25|630.38|628.28|630.35|628.25|10
1733405660000|2024-12-05 13:34:20|630.36|628.26|630.63|628.53|630.63|628.53|630.35|628.25|7
1733405670000|2024-12-05 13:34:30|630.89|628.79|631.68|629.58|631.68|629.58|630.89|628.79|22
1733405680000|2024-12-05 13:34:40|631.74|629.64|631.58|629.48|631.8|629.7|631.58|629.48|24
1733405690000|2024-12-05 13:34:50|631.57|629.47|632.02|629.92|632.14|630.04|631.57|629.47|25
1733405700000|2024-12-05 13:35:00|632.01|629.91|632.17|630.07|632.36|630.26|631.96|629.86|24
1733405710000|2024-12-05 13:35:10|632.16|630.06|631.66|629.56|632.18|630.08|631.66|629.56|20
1733405720000|2024-12-05 13:35:20|631.65|629.55|631.19|629.09|631.65|629.55|631.19|629.09|26
1733405730000|2024-12-05 13:35:30|631.18|629.08|631.1|629|631.18|629.08|631.1|629|15
1733405740000|2024-12-05 13:35:40|631.09|628.99|631.18|629.08|631.23|629.13|630.89|628.79|27
1733405750000|2024-12-05 13:35:50|631.17|629.07|631.31|629.21|631.57|629.47|631.14|629.04|24
1733405760000|2024-12-05 13:36:00|631.3|629.2|630.92|628.82|631.3|629.2|630.92|628.82|27
1733405770000|2024-12-05 13:36:10|630.95|628.85|630.64|628.54|630.95|628.85|630.63|628.53|17
1733405780000|2024-12-05 13:36:20|630.63|628.53|630.77|628.67|630.85|628.75|630.6|628.5|15
1733405790000|2024-12-05 13:36:30|630.76|628.66|630.81|628.71|630.81|628.71|630.71|628.61|10
1733405800000|2024-12-05 13:36:40|630.82|628.72|630.97|628.87|630.97|628.87|630.82|628.72|11
1733405810000|2024-12-05 13:36:50|631.12|629.02|631.12|629.02|631.17|629.07|630.99|628.89|26
1733405820000|2024-12-05 13:37:00|631.11|629.01|630.95|628.85|631.11|629.01|630.95|628.85|16
1733405830000|2024-12-05 13:37:10|630.94|628.84|630.39|628.29|630.94|628.84|630.39|628.29|28
1733405840000|2024-12-05 13:37:20|630.33|628.23|629.67|627.57|630.33|628.23|629.67|627.57|25
1733405850000|2024-12-05 13:37:30|629.66|627.56|629.61|627.51|629.66|627.56|629.61|627.51|6
1733405860000|2024-12-05 13:37:40|629.6|627.5|629.78|627.68|629.79|627.69|629.55|627.45|10
1733405870000|2024-12-05 13:37:50|629.79|627.69|629.35|627.25|629.79|627.69|629.35|627.25|18
1733405880000|2024-12-05 13:38:00|629.34|627.24|628.7|626.6|629.34|627.24|628.7|626.6|26
1733405890000|2024-12-05 13:38:10|628.69|626.59|628.21|626.11|628.69|626.59|628.21|626.11|27
1733405900000|2024-12-05 13:38:20|628.2|626.1|628.27|626.17|628.27|626.17|628.13|626.03|20
1733405910000|2024-12-05 13:38:30|628.26|626.16|628.08|625.98|628.38|626.28|628.08|625.98|22
1733405920000|2024-12-05 13:38:40|628.07|625.97|627.82|625.72|628.07|625.97|627.82|625.72|21
1733405930000|2024-12-05 13:38:50|627.81|625.71|627.83|625.73|627.84|625.74|627.76|625.66|15
1733405940000|2024-12-05 13:39:00|627.86|625.76|628.24|626.14|628.41|626.31|627.85|625.75|21
1733405950000|2024-12-05 13:39:10|628.23|626.13|628.18|626.08|628.23|626.13|628.18|626.08|9
1733405960000|2024-12-05 13:39:20|628.19|626.09|628.72|626.62|628.74|626.64|628.19|626.09|15
1733405970000|2024-12-05 13:39:30|628.71|626.61|628.69|626.59|628.72|626.62|628.69|626.59|5
1733405980000|2024-12-05 13:39:40|628.7|626.6|628.73|626.63|628.83|626.73|628.7|626.6|13
1733405990000|2024-12-05 13:39:50|628.72|626.62|628.67|626.57|628.72|626.62|628.66|626.56|14
1733406000000|2024-12-05 13:40:00|628.66|626.56|628.57|626.47|628.85|626.75|628.57|626.47|11
1733406010000|2024-12-05 13:40:10|628.56|626.46|628.12|626.02|628.56|626.46|628.12|626.02|29
1733406020000|2024-12-05 13:40:20|628.11|626.01|628.1|626|628.11|626.01|628.01|625.91|14
1733406030000|2024-12-05 13:40:30|628.09|625.99|628.37|626.27|628.41|626.31|628.07|625.97|17
1733406040000|2024-12-05 13:40:40|628.38|626.28|628.97|626.87|629.02|626.92|628.37|626.27|16
1733406050000|2024-12-05 13:40:50|628.95|626.85|628.84|626.74|628.95|626.85|628.84|626.74|14
1733406060000|2024-12-05 13:41:00|628.83|626.73|628.92|626.82|628.96|626.86|628.82|626.72|7
1733406070000|2024-12-05 13:41:10|628.91|626.81|628.3|626.2|628.91|626.81|628.3|626.2|30
1733406080000|2024-12-05 13:41:20|628.29|626.19|628.23|626.13|628.3|626.2|628.21|626.11|17
1733406090000|2024-12-05 13:41:30|628.22|626.12|627.96|625.86|628.22|626.12|627.96|625.86|8
1733406100000|2024-12-05 13:41:40|627.95|625.85|627.29|625.19|627.95|625.85|627.29|625.19|26
1733406110000|2024-12-05 13:41:50|627.36|625.26|627.03|624.93|627.37|625.27|627.03|624.93|21
1733406120000|2024-12-05 13:42:00|627.02|624.92|627.07|624.97|627.08|624.98|626.92|624.82|22
1733406130000|2024-12-05 13:42:10|627.06|624.96|627.19|625.09|627.22|625.12|627.05|624.95|10
1733406140000|2024-12-05 13:42:20|627.2|625.1|627.21|625.11|627.24|625.14|627.19|625.09|10
1733406150000|2024-12-05 13:42:30|627.2|625.1|627.04|624.94|627.21|625.11|627.04|624.94|8
1733406160000|2024-12-05 13:42:40|627.03|624.93|626.84|624.74|627.03|624.93|626.84|624.74|25
1733406170000|2024-12-05 13:42:50|626.83|624.73|626.59|624.49|626.83|624.73|626.59|624.49|11
1733406180000|2024-12-05 13:43:00|626.58|624.48|626.78|624.68|626.78|624.68|626.58|624.48|8
1733406190000|2024-12-05 13:43:10|626.83|624.73|626.95|624.85|626.95|624.85|626.8|624.7|4
1733406200000|2024-12-05 13:43:20|627.16|625.06|627.48|625.38|627.49|625.39|627.16|625.06|15
1733406210000|2024-12-05 13:43:30|627.47|625.37|627.55|625.45|627.66|625.56|627.47|625.37|17
1733406220000|2024-12-05 13:43:40|627.54|625.44|627.42|625.32|627.54|625.44|627.41|625.31|24
1733406230000|2024-12-05 13:43:50|627.41|625.31|627.46|625.36|627.46|625.36|627.14|625.04|13
1733406240000|2024-12-05 13:44:00|627.47|625.37|627.45|625.35|627.48|625.38|627.45|625.35|11
1733406250000|2024-12-05 13:44:10|627.46|625.36|627.34|625.24|627.46|625.36|627.34|625.24|13
1733406260000|2024-12-05 13:44:20|627.33|625.23|627.47|625.37|627.49|625.39|627.32|625.22|5
1733406270000|2024-12-05 13:44:30|627.46|625.36|627.57|625.47|627.59|625.49|627.46|625.36|6
1733406280000|2024-12-05 13:44:40|627.56|625.46|627.49|625.39|627.56|625.46|627.44|625.34|14
1733406290000|2024-12-05 13:44:50|627.54|625.44|627.68|625.58|627.79|625.69|627.54|625.44|13
1733406300000|2024-12-05 13:45:00|627.96|625.86|628|625.9|628.03|625.93|627.92|625.82|14
1733406310000|2024-12-05 13:45:10|627.99|625.89|628.09|625.99|628.09|625.99|627.97|625.87|14
1733406320000|2024-12-05 13:45:20|628.08|625.98|628.19|626.09|628.21|626.11|628.05|625.95|15
1733406330000|2024-12-05 13:45:30|628.17|626.07|628.05|625.95|628.17|626.07|628.05|625.95|20
1733406340000|2024-12-05 13:45:40|628.04|625.94|628.35|626.25|628.37|626.27|628.04|625.94|23
1733406350000|2024-12-05 13:45:50|628.34|626.24|627.91|625.81|628.36|626.26|627.79|625.69|27
1733406360000|2024-12-05 13:46:00|627.9|625.8|627.99|625.89|628.08|625.98|627.84|625.74|23
1733406370000|2024-12-05 13:46:10|627.98|625.88|627.87|625.77|627.98|625.88|627.87|625.77|17
1733406380000|2024-12-05 13:46:20|627.86|625.76|627.48|625.38|627.86|625.76|627.48|625.38|21
1733406390000|2024-12-05 13:46:30|627.49|625.39|627.88|625.78|627.89|625.79|627.48|625.38|11
1733406400000|2024-12-05 13:46:40|627.87|625.77|627.74|625.64|627.87|625.77|627.74|625.64|12
1733406410000|2024-12-05 13:46:50|627.73|625.63|628.53|626.43|628.53|626.43|627.73|625.63|14
1733406420000|2024-12-05 13:47:00|628.62|626.52|628.89|626.79|628.92|626.82|628.59|626.49|24
1733406430000|2024-12-05 13:47:10|628.88|626.78|628.48|626.38|628.88|626.78|628.48|626.38|21
1733406440000|2024-12-05 13:47:20|628.47|626.37|628.41|626.31|628.48|626.38|628.35|626.25|23
1733406450000|2024-12-05 13:47:30|628.46|626.36|628.48|626.38|628.48|626.38|628.46|626.36|3
1733406460000|2024-12-05 13:47:40|628.49|626.39|628.49|626.39|628.49|626.39|628.49|626.39|1
1733406470000|2024-12-05 13:47:50|628.74|626.64|628.5|626.4|628.74|626.64|628.5|626.4|23
1733406480000|2024-12-05 13:48:00|628.49|626.39|628.55|626.45|628.57|626.47|628.46|626.36|17
1733406490000|2024-12-05 13:48:10|628.54|626.44|628.69|626.59|628.73|626.63|628.53|626.43|18
1733406500000|2024-12-05 13:48:20|628.68|626.58|628.6|626.5|628.68|626.58|628.59|626.49|11
1733406510000|2024-12-05 13:48:30|628.59|626.49|628.7|626.6|628.74|626.64|628.55|626.45|21
1733406520000|2024-12-05 13:48:40|628.69|626.59|628.6|626.5|628.69|626.59|628.6|626.5|13
1733406530000|2024-12-05 13:48:50|628.59|626.49|627.99|625.89|628.59|626.49|627.99|625.89|28
1733406540000|2024-12-05 13:49:00|627.98|625.88|627.65|625.55|627.98|625.88|627.65|625.55|20
1733406550000|2024-12-05 13:49:10|627.64|625.54|627.14|625.04|627.64|625.54|627.14|625.04|19
1733406560000|2024-12-05 13:49:20|627.13|625.03|626.57|624.47|627.13|625.03|626.57|624.47|25
1733406570000|2024-12-05 13:49:30|626.56|624.46|627.54|625.44|627.54|625.44|626.56|624.46|22
1733406580000|2024-12-05 13:49:40|627.52|625.42|627.41|625.31|627.52|625.42|627.36|625.26|19
1733406590000|2024-12-05 13:49:50|627.42|625.32|627.06|624.96|627.42|625.32|627.06|624.96|17
1733406600000|2024-12-05 13:50:00|627.05|624.95|626.72|624.62|627.05|624.95|626.72|624.62|6
1733406610000|2024-12-05 13:50:10|626.64|624.54|626.62|624.52|626.67|624.57|626.5|624.4|19
1733406620000|2024-12-05 13:50:20|626.61|624.51|626.71|624.61|626.78|624.68|626.51|624.41|20
1733406630000|2024-12-05 13:50:30|626.7|624.6|626.67|624.57|626.82|624.72|626.67|624.57|24
1733406640000|2024-12-05 13:50:40|626.66|624.56|626.4|624.3|626.66|624.56|626.39|624.29|19
1733406650000|2024-12-05 13:50:50|626.39|624.29|626.35|624.25|626.39|624.29|626.35|624.25|5
1733406660000|2024-12-05 13:51:00|626.34|624.24|625.85|623.75|626.34|624.24|625.85|623.75|22
1733406670000|2024-12-05 13:51:10|625.82|623.72|625.65|623.55|625.92|623.82|625.65|623.55|23
1733406680000|2024-12-05 13:51:20|625.81|623.71|625.49|623.39|625.81|623.71|625.49|623.39|19
1733406690000|2024-12-05 13:51:30|625.48|623.38|625.56|623.46|625.65|623.55|625.31|623.21|19
1733406700000|2024-12-05 13:51:40|625.6|623.5|625.56|623.46|625.6|623.5|625.53|623.43|9
1733406710000|2024-12-05 13:51:50|625.55|623.45|625.58|623.48|625.6|623.5|625.54|623.44|5
1733406720000|2024-12-05 13:52:00|625.57|623.47|625.6|623.5|625.74|623.64|625.55|623.45|21
1733406730000|2024-12-05 13:52:10|625.59|623.49|625.38|623.28|625.59|623.49|625.38|623.28|11
1733406740000|2024-12-05 13:52:20|625.44|623.34|625.8|623.7|625.8|623.7|625.43|623.33|14
1733406750000|2024-12-05 13:52:30|625.85|623.75|626.24|624.14|626.26|624.16|625.85|623.75|27
1733406760000|2024-12-05 13:52:40|626.25|624.15|626.58|624.48|626.59|624.49|626.25|624.15|13
1733406770000|2024-12-05 13:52:50|626.59|624.49|626.5|624.4|626.6|624.5|626.5|624.4|13
1733406780000|2024-12-05 13:53:00|626.49|624.39|626.76|624.66|626.78|624.68|626.45|624.35|11
1733406790000|2024-12-05 13:53:10|626.75|624.65|626.67|624.57|626.75|624.65|626.39|624.29|22
1733406800000|2024-12-05 13:53:20|626.66|624.56|627.59|625.49|627.59|625.49|626.65|624.55|27
1733406810000|2024-12-05 13:53:30|627.65|625.55|628.08|625.98|628.08|625.98|627.59|625.49|27
1733406820000|2024-12-05 13:53:40|628.07|625.97|628.83|626.73|628.84|626.74|628.07|625.97|21
1733406830000|2024-12-05 13:53:50|628.82|626.72|628.81|626.71|628.87|626.77|628.78|626.68|15
1733406840000|2024-12-05 13:54:00|628.8|626.7|629.43|627.33|629.43|627.33|628.8|626.7|22
1733406850000|2024-12-05 13:54:10|629.42|627.32|629.19|627.09|629.42|627.32|629.19|627.09|23
1733406860000|2024-12-05 13:54:20|629.2|627.1|628.62|626.52|629.2|627.1|628.62|626.52|24
1733406870000|2024-12-05 13:54:30|628.61|626.51|628.65|626.55|628.65|626.55|628.51|626.41|17
1733406880000|2024-12-05 13:54:40|628.67|626.57|629.16|627.06|629.16|627.06|628.67|626.57|17
1733406890000|2024-12-05 13:54:50|629.17|627.07|629.24|627.14|629.24|627.14|629.17|627.07|10
1733406900000|2024-12-05 13:55:00|629.23|627.13|629.11|627.01|629.23|627.13|629.11|627.01|14
1733406910000|2024-12-05 13:55:10|629.1|627|629.28|627.18|629.34|627.24|629.08|626.98|16
1733406920000|2024-12-05 13:55:20|629.27|627.17|628.95|626.85|629.27|627.17|628.95|626.85|21
1733406930000|2024-12-05 13:55:30|628.94|626.84|628.57|626.47|628.94|626.84|628.49|626.39|26
1733406940000|2024-12-05 13:55:40|628.56|626.46|628.63|626.53|628.63|626.53|628.53|626.43|7
1733406950000|2024-12-05 13:55:50|628.72|626.62|628.72|626.62|628.74|626.64|628.69|626.59|11
1733406960000|2024-12-05 13:56:00|628.71|626.61|628.72|626.62|628.73|626.63|628.7|626.6|4
1733406970000|2024-12-05 13:56:10|628.71|626.61|628.68|626.58|628.71|626.61|628.67|626.57|6
1733406980000|2024-12-05 13:56:20|628.67|626.57|628.96|626.86|628.98|626.88|628.65|626.55|14
1733406990000|2024-12-05 13:56:30|628.95|626.85|629.02|626.92|629.19|627.09|628.87|626.77|24
1733407000000|2024-12-05 13:56:40|629.01|626.91|629.11|627.01|629.12|627.02|628.97|626.87|12
1733407010000|2024-12-05 13:56:50|629.1|627|629.05|626.95|629.1|627|629.05|626.95|8
1733407020000|2024-12-05 13:57:00|629.06|626.96|629.09|626.99|629.15|627.05|629.06|626.96|12
1733407030000|2024-12-05 13:57:10|629.37|627.27|629.95|627.85|629.95|627.85|629.37|627.27|19
1733407040000|2024-12-05 13:57:20|629.96|627.86|630.09|627.99|630.1|628|629.96|627.86|14
1733407050000|2024-12-05 13:57:30|630.1|628|630.27|628.17|630.27|628.17|630.09|627.99|11
1733407060000|2024-12-05 13:57:40|630.28|628.18|630.35|628.25|630.35|628.25|630.27|628.17|7
1733407070000|2024-12-05 13:57:50|630.36|628.26|630.41|628.31|630.42|628.32|630.35|628.25|10
1733407080000|2024-12-05 13:58:00|630.4|628.3|630.37|628.27|630.4|628.3|630.37|628.27|4
1733407090000|2024-12-05 13:58:10|630.38|628.28|630.43|628.33|630.43|628.33|630.37|628.27|12
1733407100000|2024-12-05 13:58:20|630.42|628.32|630.39|628.29|630.42|628.32|630.39|628.29|4
1733407110000|2024-12-05 13:58:30|630.38|628.28|630.07|627.97|630.38|628.28|630.07|627.97|13
1733407120000|2024-12-05 13:58:40|630.05|627.95|629.92|627.82|630.05|627.95|629.88|627.78|18
1733407130000|2024-12-05 13:58:50|629.93|627.83|630.02|627.92|630.02|627.92|629.91|627.81|6
1733407140000|2024-12-05 13:59:00|630.01|627.91|629.72|627.62|630.01|627.91|629.72|627.62|7
1733407150000|2024-12-05 13:59:10|629.65|627.55|629.11|627.01|629.65|627.55|629.11|627.01|29
1733407160000|2024-12-05 13:59:20|629.09|626.99|628.91|626.81|629.09|626.99|628.91|626.81|18
1733407170000|2024-12-05 13:59:30|628.9|626.8|628.72|626.62|628.9|626.8|628.72|626.62|14
1733407180000|2024-12-05 13:59:40|628.71|626.61|628.61|626.51|628.71|626.61|628.6|626.5|8
1733407190000|2024-12-05 13:59:50|628.6|626.5|628.6|626.5|628.64|626.54|628.58|626.48|7
1733407200000|2024-12-05 14:00:00|628.65|626.55|628.49|626.39|628.74|626.64|628.49|626.39|16
1733407210000|2024-12-05 14:00:10|628.48|626.38|628.42|626.32|628.48|626.38|628.42|626.32|7
1733407220000|2024-12-05 14:00:20|628.41|626.31|628.16|626.06|628.41|626.31|628.16|626.06|9
1733407230000|2024-12-05 14:00:30|628.14|626.04|627.7|625.6|628.14|626.04|627.7|625.6|22
1733407240000|2024-12-05 14:00:40|627.69|625.59|627.8|625.7|627.8|625.7|627.66|625.56|14
1733407250000|2024-12-05 14:00:50|627.81|625.71|628.1|626|628.11|626.01|627.8|625.7|12
1733407260000|2024-12-05 14:01:00|628.08|625.98|628.04|625.94|628.11|626.01|628.04|625.94|13
1733407270000|2024-12-05 14:01:10|628.03|625.93|627.64|625.54|628.03|625.93|627.64|625.54|21
1733407280000|2024-12-05 14:01:20|627.62|625.52|627.11|625.01|627.62|625.52|627.11|625.01|19
1733407290000|2024-12-05 14:01:30|627.1|625|626.43|624.33|627.1|625|626.43|624.33|29
1733407300000|2024-12-05 14:01:40|626.42|624.32|625.86|623.76|626.42|624.32|625.86|623.76|27
1733407310000|2024-12-05 14:01:50|625.66|623.56|625.5|623.4|625.66|623.56|625.5|623.4|17
1733407320000|2024-12-05 14:02:00|625.49|623.39|625.37|623.27|625.49|623.39|625.3|623.2|16
1733407330000|2024-12-05 14:02:10|625.36|623.26|625.02|622.92|625.37|623.27|625.01|622.91|28
1733407340000|2024-12-05 14:02:20|624.92|622.82|624.85|622.75|624.92|622.82|624.85|622.75|8
1733407350000|2024-12-05 14:02:30|624.81|622.71|624.97|622.87|624.97|622.87|624.68|622.58|14
1733407360000|2024-12-05 14:02:40|624.98|622.88|624.93|622.83|624.99|622.89|624.93|622.83|15
1733407370000|2024-12-05 14:02:50|624.92|622.82|624.63|622.53|624.92|622.82|624.63|622.53|17
1733407380000|2024-12-05 14:03:00|624.62|622.52|623.85|621.75|624.62|622.52|623.85|621.75|27
1733407390000|2024-12-05 14:03:10|623.84|621.74|623.66|621.56|623.84|621.74|623.66|621.56|18
1733407400000|2024-12-05 14:03:20|623.43|621.33|623.32|621.22|623.43|621.33|623.32|621.22|19
1733407410000|2024-12-05 14:03:30|623.33|621.23|623.52|621.42|623.54|621.44|623.31|621.21|6
1733407420000|2024-12-05 14:03:40|623.51|621.41|623.8|621.7|623.85|621.75|623.45|621.35|15
1733407430000|2024-12-05 14:03:50|623.79|621.69|624.07|621.97|624.07|621.97|623.79|621.69|10
1733407440000|2024-12-05 14:04:00|624.09|621.99|624.28|622.18|624.28|622.18|624.08|621.98|12
1733407450000|2024-12-05 14:04:10|624.39|622.29|624.56|622.46|624.65|622.55|624.39|622.29|16
1733407460000|2024-12-05 14:04:20|624.57|622.47|624.71|622.61|624.71|622.61|624.57|622.47|16
1733407470000|2024-12-05 14:04:30|624.7|622.6|624.16|622.06|624.7|622.6|624.16|622.06|21
1733407480000|2024-12-05 14:04:40|624.17|622.07|623.97|621.87|624.17|622.07|623.95|621.85|22
1733407490000|2024-12-05 14:04:50|623.95|621.85|623.94|621.84|623.98|621.88|623.94|621.84|10
1733407500000|2024-12-05 14:05:00|623.93|621.83|623.75|621.65|623.93|621.83|623.75|621.65|14
1733407510000|2024-12-05 14:05:10|623.73|621.63|624.26|622.16|624.27|622.17|623.66|621.56|11
1733407520000|2024-12-05 14:05:20|624.27|622.17|624.28|622.18|624.33|622.23|624.26|622.16|15
1733407530000|2024-12-05 14:05:30|624.27|622.17|624.14|622.04|624.27|622.17|624.03|621.93|26
1733407540000|2024-12-05 14:05:40|624.13|622.03|624.37|622.27|624.37|622.27|624.12|622.02|8
1733407550000|2024-12-05 14:05:50|624.42|622.32|624.61|622.51|624.65|622.55|624.41|622.31|15
1733407560000|2024-12-05 14:06:00|624.6|622.5|624.84|622.74|624.84|622.74|624.52|622.42|14
1733407570000|2024-12-05 14:06:10|624.85|622.75|624.77|622.67|624.86|622.76|624.77|622.67|10
1733407580000|2024-12-05 14:06:20|624.76|622.66|624.54|622.44|624.76|622.66|624.54|622.44|12
1733407590000|2024-12-05 14:06:30|624.53|622.43|624.4|622.3|624.53|622.43|624.39|622.29|15
1733407600000|2024-12-05 14:06:40|624.39|622.29|624.38|622.28|624.39|622.29|624.38|622.28|2
1733407610000|2024-12-05 14:06:50|624.37|622.27|624.35|622.25|624.37|622.27|624.35|622.25|3
1733407620000|2024-12-05 14:07:00|624.25|622.15|624.22|622.12|624.25|622.15|624.22|622.12|4
1733407630000|2024-12-05 14:07:10|624.21|622.11|624.47|622.37|624.68|622.58|624.21|622.11|25
1733407640000|2024-12-05 14:07:20|624.46|622.36|624.17|622.07|624.46|622.36|624.17|622.07|17
1733407650000|2024-12-05 14:07:30|624.16|622.06|623.83|621.73|624.16|622.06|623.83|621.73|14
1733407660000|2024-12-05 14:07:40|623.82|621.72|623.98|621.88|623.99|621.89|623.81|621.71|10
1733407670000|2024-12-05 14:07:50|623.99|621.89|624.02|621.92|624.03|621.93|623.99|621.89|8
1733407680000|2024-12-05 14:08:00|624.01|621.91|623.97|621.87|624.01|621.91|623.97|621.87|5
1733407690000|2024-12-05 14:08:10|623.96|621.86|623.75|621.65|623.96|621.86|623.75|621.65|6
1733407700000|2024-12-05 14:08:20|623.74|621.64|623.87|621.77|623.87|621.77|623.72|621.62|19
1733407710000|2024-12-05 14:08:30|623.9|621.8|624.08|621.98|624.09|621.99|623.9|621.8|10
1733407720000|2024-12-05 14:08:40|624.09|621.99|624.21|622.11|624.21|622.11|624.09|621.99|10
1733407730000|2024-12-05 14:08:50|624.22|622.12|624.21|622.11|624.24|622.14|624.21|622.11|14
1733407740000|2024-12-05 14:09:00|624.2|622.1|624.17|622.07|624.22|622.12|624.17|622.07|7
1733407750000|2024-12-05 14:09:10|624.16|622.06|624.13|622.03|624.16|622.06|624.13|622.03|4
1733407760000|2024-12-05 14:09:20|624.12|622.02|624.06|621.96|624.27|622.17|624.06|621.96|9
1733407770000|2024-12-05 14:09:30|624.05|621.95|624.01|621.91|624.08|621.98|624.01|621.91|9
1733407780000|2024-12-05 14:09:40|624|621.9|624.2|622.1|624.2|622.1|623.99|621.89|11
1733407790000|2024-12-05 14:09:50|624.33|622.23|624.27|622.17|624.35|622.25|624.27|622.17|9
1733407800000|2024-12-05 14:10:00|624.26|622.16|624.24|622.14|624.26|622.16|624.24|622.14|5
1733407810000|2024-12-05 14:10:10|624.23|622.13|624.21|622.11|624.23|622.13|624.21|622.11|7
1733407820000|2024-12-05 14:10:20|624.3|622.2|624.47|622.37|624.48|622.38|624.3|622.2|9
1733407830000|2024-12-05 14:10:30|624.46|622.36|624.42|622.32|624.46|622.36|624.42|622.32|5
1733407840000|2024-12-05 14:10:40|624.41|622.31|624.75|622.65|624.75|622.65|624.4|622.3|8
1733407850000|2024-12-05 14:10:50|624.76|622.66|624.57|622.47|624.84|622.74|624.57|622.47|21
1733407860000|2024-12-05 14:11:00|624.56|622.46|624.16|622.06|624.56|622.46|624.16|622.06|17
1733407870000|2024-12-05 14:11:10|624.08|621.98|622.98|620.88|624.08|621.98|622.98|620.88|23
1733407880000|2024-12-05 14:11:20|622.97|620.87|623.27|621.17|623.28|621.18|622.89|620.79|23
1733407890000|2024-12-05 14:11:30|623.26|621.16|623.23|621.13|623.26|621.16|623.23|621.13|6
1733407900000|2024-12-05 14:11:40|623.22|621.12|623.33|621.23|623.35|621.25|623.22|621.12|10
1733407910000|2024-12-05 14:11:50|623.32|621.22|623.2|621.1|623.32|621.22|623.2|621.1|8
1733407920000|2024-12-05 14:12:00|623.1|621|622.62|620.52|623.1|621|622.62|620.52|23
1733407930000|2024-12-05 14:12:10|622.55|620.45|622.51|620.41|622.56|620.46|622.51|620.41|7
1733407940000|2024-12-05 14:12:20|622.5|620.4|622.46|620.36|622.5|620.4|622.46|620.36|5
1733407950000|2024-12-05 14:12:30|622.45|620.35|622.42|620.32|622.45|620.35|622.42|620.32|4
1733407960000|2024-12-05 14:12:40|622.41|620.31|622.54|620.44|622.54|620.44|622.38|620.28|7
1733407970000|2024-12-05 14:12:50|622.55|620.45|622.56|620.46|622.56|620.46|622.55|620.45|4
1733407980000|2024-12-05 14:13:00|622.57|620.47|622.22|620.12|622.57|620.47|622.22|620.12|16
1733407990000|2024-12-05 14:13:10|622.23|620.13|622.13|620.03|622.23|620.13|622.13|620.03|11
1733408000000|2024-12-05 14:13:20|622.12|620.02|622.1|620|622.12|620.02|622.1|620|3
1733408010000|2024-12-05 14:13:30|622.05|619.95|621.96|619.86|622.05|619.95|621.91|619.81|6
1733408020000|2024-12-05 14:13:40|621.95|619.85|621.92|619.82|621.95|619.85|621.92|619.82|4
1733408030000|2024-12-05 14:13:50|621.91|619.81|621.88|619.78|621.91|619.81|621.88|619.78|3
1733408040000|2024-12-05 14:14:00|621.87|619.77|621.84|619.74|621.88|619.78|621.84|619.74|6
1733408050000|2024-12-05 14:14:10|621.83|619.73|621.85|619.75|621.87|619.77|621.81|619.71|6
1733408060000|2024-12-05 14:14:20|621.84|619.74|621.8|619.7|621.84|619.74|621.8|619.7|5
1733408070000|2024-12-05 14:14:30|621.79|619.69|621.58|619.48|621.79|619.69|621.58|619.48|8
1733408080000|2024-12-05 14:14:40|621.47|619.37|621.11|619.01|621.47|619.37|621.1|619|12
1733408090000|2024-12-05 14:14:50|621.1|619|621.04|618.94|621.1|619|621.03|618.93|9
1733408100000|2024-12-05 14:15:00|621.03|618.93|621.01|618.91|621.04|618.94|621.01|618.91|5
1733408110000|2024-12-05 14:15:10|621|618.9|621.36|619.26|621.39|619.29|620.99|618.89|11
1733408120000|2024-12-05 14:15:20|621.37|619.27|621.46|619.36|621.48|619.38|621.37|619.27|9
1733408130000|2024-12-05 14:15:30|621.45|619.35|621.41|619.31|621.45|619.35|621.41|619.31|5
1733408140000|2024-12-05 14:15:40|621.4|619.3|621.17|619.07|621.4|619.3|621.17|619.07|12
1733408150000|2024-12-05 14:15:50|621.02|618.92|621.01|618.91|621.03|618.93|621|618.9|7
1733408160000|2024-12-05 14:16:00|621|618.9|620.61|618.51|621.01|618.91|620.61|618.51|15
1733408170000|2024-12-05 14:16:10|620.6|618.5|620.45|618.35|620.6|618.5|620.4|618.3|19
1733408180000|2024-12-05 14:16:20|620.46|618.36|620.46|618.36|620.5|618.4|620.46|618.36|9
1733408190000|2024-12-05 14:16:30|620.45|618.35|620.27|618.17|620.45|618.35|620.27|618.17|8
1733408200000|2024-12-05 14:16:40|620.26|618.16|620.41|618.31|620.41|618.31|620.25|618.15|11
1733408210000|2024-12-05 14:16:50|620.42|618.32|620.31|618.21|620.68|618.58|620.31|618.21|23
1733408220000|2024-12-05 14:17:00|620.3|618.2|620.07|617.97|620.3|618.2|620.06|617.96|11
1733408230000|2024-12-05 14:17:10|620.05|617.95|619.8|617.7|620.05|617.95|619.8|617.7|17
1733408240000|2024-12-05 14:17:20|619.79|617.69|619.9|617.8|619.91|617.81|619.29|617.19|17
1733408250000|2024-12-05 14:17:30|619.91|617.81|619.94|617.84|619.94|617.84|619.86|617.76|14
1733408260000|2024-12-05 14:17:40|619.95|617.85|620.21|618.11|620.29|618.19|619.95|617.85|15
1733408270000|2024-12-05 14:17:50|620.19|618.09|620.67|618.57|620.68|618.58|620.19|618.09|12
1733408280000|2024-12-05 14:18:00|620.68|618.58|620.92|618.82|620.92|618.82|620.67|618.57|16
1733408290000|2024-12-05 14:18:10|620.93|618.83|621.15|619.05|621.15|619.05|620.93|618.83|14
1733408300000|2024-12-05 14:18:20|621.16|619.06|621.36|619.26|621.39|619.29|621.16|619.06|9
1733408310000|2024-12-05 14:18:30|621.37|619.27|621.3|619.2|621.37|619.27|621.3|619.2|7
1733408320000|2024-12-05 14:18:40|621.24|619.14|620.88|618.78|621.24|619.14|620.87|618.77|21
1733408330000|2024-12-05 14:18:50|620.87|618.77|620.81|618.71|620.87|618.77|620.81|618.71|7
1733408340000|2024-12-05 14:19:00|620.71|618.61|620.94|618.84|620.94|618.84|620.69|618.59|11
1733408350000|2024-12-05 14:19:10|620.95|618.85|621.02|618.92|621.03|618.93|620.95|618.85|11
1733408360000|2024-12-05 14:19:20|621.03|618.93|620.78|618.68|621.03|618.93|620.77|618.67|10
1733408370000|2024-12-05 14:19:30|620.76|618.66|620.74|618.64|620.76|618.66|620.74|618.64|5
1733408380000|2024-12-05 14:19:40|620.82|618.72|620.8|618.7|620.86|618.76|620.79|618.69|7
1733408390000|2024-12-05 14:19:50|620.81|618.71|620.88|618.78|620.9|618.8|620.81|618.71|13
1733408400000|2024-12-05 14:20:00|620.87|618.77|621.04|618.94|621.04|618.94|620.86|618.76|15
1733408410000|2024-12-05 14:20:10|621.05|618.95|621.15|619.05|621.16|619.06|621.05|618.95|10
1733408420000|2024-12-05 14:20:20|621.16|619.06|621.02|618.92|621.17|619.07|621.02|618.92|8
1733408430000|2024-12-05 14:20:30|621.01|618.91|620.83|618.73|621.01|618.91|620.83|618.73|4
1733408440000|2024-12-05 14:20:40|620.79|618.69|619.98|617.88|620.79|618.69|619.98|617.88|18
1733408450000|2024-12-05 14:20:50|619.99|617.89|619.37|617.27|619.99|617.89|619.23|617.13|19
1733408460000|2024-12-05 14:21:00|619.44|617.34|619.47|617.37|619.61|617.51|619.44|617.34|18
1733408470000|2024-12-05 14:21:10|619.25|617.15|619.07|616.97|619.25|617.15|619.05|616.95|14
1733408480000|2024-12-05 14:21:20|619.06|616.96|618.79|616.69|619.06|616.96|618.79|616.69|14
1733408490000|2024-12-05 14:21:30|618.78|616.68|618.19|616.09|618.78|616.68|618.19|616.09|22
1733408500000|2024-12-05 14:21:40|618.18|616.08|617.49|615.39|618.18|616.08|617.48|615.38|14
1733408510000|2024-12-05 14:21:50|617.48|615.38|617.46|615.36|617.49|615.39|617.46|615.36|7
1733408520000|2024-12-05 14:22:00|617.45|615.35|617.43|615.33|617.46|615.36|617.43|615.33|16
1733408530000|2024-12-05 14:22:10|617.42|615.32|617.41|615.31|617.42|615.32|617.4|615.3|8
1733408540000|2024-12-05 14:22:20|617.51|615.41|617.34|615.24|617.59|615.49|617.34|615.24|14
1733408550000|2024-12-05 14:22:30|617.35|615.25|617.33|615.23|617.35|615.25|617.32|615.22|5
1733408560000|2024-12-05 14:22:40|617.34|615.24|617.32|615.22|617.34|615.24|617.32|615.22|8
1733408570000|2024-12-05 14:22:50|617.31|615.21|617.34|615.24|617.34|615.24|617.28|615.18|12
1733408580000|2024-12-05 14:23:00|617.33|615.23|617.15|615.05|617.33|615.23|617.15|615.05|18
1733408590000|2024-12-05 14:23:10|617.1|615|617.06|614.96|617.1|615|617.06|614.96|5
1733408600000|2024-12-05 14:23:20|617.05|614.95|616.56|614.46|617.05|614.95|616.56|614.46|13
1733408610000|2024-12-05 14:23:30|616.47|614.37|616.55|614.45|616.55|614.45|616.47|614.37|13
1733408620000|2024-12-05 14:23:40|616.56|614.46|616.99|614.89|616.99|614.89|616.56|614.46|9
1733408630000|2024-12-05 14:23:50|617|614.9|616.05|613.95|617|614.9|616.04|613.94|14
1733408640000|2024-12-05 14:24:00|616.06|613.96|616.2|614.1|616.2|614.1|616.06|613.96|13
1733408650000|2024-12-05 14:24:10|616.19|614.09|616.14|614.04|616.19|614.09|616.14|614.04|6
1733408660000|2024-12-05 14:24:20|616.06|613.96|616.07|613.97|616.07|613.97|616.06|613.96|10
1733408670000|2024-12-05 14:24:30|616.08|613.98|615.86|613.76|616.09|613.99|615.86|613.76|11
1733408680000|2024-12-05 14:24:40|615.79|613.69|615.32|613.22|615.79|613.69|615.2|613.1|15
1733408690000|2024-12-05 14:24:50|615.33|613.23|615.4|613.3|615.43|613.33|615.33|613.23|16
1733408700000|2024-12-05 14:25:00|615.39|613.29|615.29|613.19|615.39|613.29|615.29|613.19|8
1733408710000|2024-12-05 14:25:10|615.28|613.18|615.06|612.96|615.28|613.18|615.06|612.96|7
1733408720000|2024-12-05 14:25:20|615.05|612.95|614.83|612.73|615.05|612.95|614.81|612.71|9
1733408730000|2024-12-05 14:25:30|614.82|612.72|614.4|612.3|614.82|612.72|614.4|612.3|18
1733408740000|2024-12-05 14:25:40|614.39|612.29|614.04|611.94|614.39|612.29|614.04|611.94|15
1733408750000|2024-12-05 14:25:50|614.03|611.93|613.76|611.66|614.03|611.93|613.76|611.66|17
1733408760000|2024-12-05 14:26:00|613.67|611.57|614.08|611.98|614.08|611.98|613.64|611.54|14
1733408770000|2024-12-05 14:26:10|614.09|611.99|614.12|612.02|614.12|612.02|614.01|611.91|23
1733408780000|2024-12-05 14:26:20|614.13|612.03|614.03|611.93|614.18|612.08|614|611.9|6
1733408790000|2024-12-05 14:26:30|614.02|611.92|614.18|612.08|614.21|612.11|614|611.9|14
1733408800000|2024-12-05 14:26:40|614.19|612.09|614.56|612.46|614.56|612.46|614.19|612.09|15
1733408810000|2024-12-05 14:26:50|614.57|612.47|614.53|612.43|614.66|612.56|614.53|612.43|14
1733408820000|2024-12-05 14:27:00|614.51|612.41|614.1|612|614.51|612.41|614.1|612|14
1733408830000|2024-12-05 14:27:10|614.09|611.99|614.08|611.98|614.1|612|614.06|611.96|12
1733408840000|2024-12-05 14:27:20|614.07|611.97|613.51|611.41|614.07|611.97|613.51|611.41|14
1733408850000|2024-12-05 14:27:30|613.52|611.42|613.48|611.38|613.53|611.43|613.47|611.37|10
1733408860000|2024-12-05 14:27:40|613.43|611.33|613.4|611.3|613.43|611.33|613.4|611.3|6
1733408870000|2024-12-05 14:27:50|613.39|611.29|613.58|611.48|613.59|611.49|613.39|611.29|15
1733408880000|2024-12-05 14:28:00|613.57|611.47|613.35|611.25|613.57|611.47|613.33|611.23|8
1733408890000|2024-12-05 14:28:10|613.34|611.24|613.52|611.42|613.52|611.42|613.33|611.23|16
1733408900000|2024-12-05 14:28:20|613.53|611.43|614.1|612|614.1|612|613.53|611.43|20
1733408910000|2024-12-05 14:28:30|614.11|612.01|614.23|612.13|614.24|612.14|614.11|612.01|11
1733408920000|2024-12-05 14:28:40|614.22|612.12|614.63|612.53|614.64|612.54|614.22|612.12|21
1733408930000|2024-12-05 14:28:50|614.89|612.79|614.96|612.86|614.97|612.87|614.88|612.78|15
1733408940000|2024-12-05 14:29:00|614.95|612.85|614.94|612.84|614.96|612.86|614.94|612.84|8
1733408950000|2024-12-05 14:29:10|614.93|612.83|614.9|612.8|614.94|612.84|614.9|612.8|6
1733408960000|2024-12-05 14:29:20|614.89|612.79|615.06|612.96|615.1|613|614.87|612.77|13
1733408970000|2024-12-05 14:29:30|615.05|612.95|615.13|613.03|615.13|613.03|615.02|612.92|7
1733408980000|2024-12-05 14:29:40|615.12|613.02|615.17|613.07|615.18|613.08|615.12|613.02|8
1733408990000|2024-12-05 14:29:50|615.16|613.06|615.01|612.91|615.17|613.07|615.01|612.91|12
1733409000000|2024-12-05 14:30:00|615|612.9|614.88|612.78|615|612.9|614.84|612.74|9
1733409010000|2024-12-05 14:30:10|614.89|612.79|614.29|612.19|614.89|612.79|614.29|612.19|17
1733409020000|2024-12-05 14:30:20|614.26|612.16|613.32|611.22|614.26|612.16|613.32|611.22|24
1733409030000|2024-12-05 14:30:30|613.31|611.21|613.07|610.97|613.32|611.22|613.07|610.97|18
1733409040000|2024-12-05 14:30:40|612.95|610.85|612.46|610.36|612.95|610.85|612.46|610.36|21
1733409050000|2024-12-05 14:30:50|612.44|610.34|612.27|610.17|612.44|610.34|612.21|610.11|19
1733409060000|2024-12-05 14:31:00|612.28|610.18|612.41|610.31|612.41|610.31|612.28|610.18|14
1733409070000|2024-12-05 14:31:10|612.4|610.3|613.34|611.24|613.34|611.24|612.4|610.3|17
1733409080000|2024-12-05 14:31:20|613.29|611.19|613.95|611.85|613.95|611.85|613.29|611.19|24
1733409090000|2024-12-05 14:31:30|613.96|611.86|614.08|611.98|614.1|612|613.96|611.86|12
1733409100000|2024-12-05 14:31:40|614.07|611.97|613.69|611.59|614.07|611.97|613.69|611.59|19
1733409110000|2024-12-05 14:31:50|613.68|611.58|613.2|611.1|613.68|611.58|613.2|611.1|23
1733409120000|2024-12-05 14:32:00|613.19|611.09|612.73|610.63|613.19|611.09|612.73|610.63|19
1733409130000|2024-12-05 14:32:10|612.72|610.62|612.77|610.67|612.77|610.67|612.67|610.57|18
1733409140000|2024-12-05 14:32:20|612.75|610.65|613.14|611.04|613.16|611.06|612.74|610.64|14
1733409150000|2024-12-05 14:32:30|613.13|611.03|612.4|610.3|613.13|611.03|612.4|610.3|23
1733409160000|2024-12-05 14:32:40|612.42|610.32|612.4|610.3|612.42|610.32|612.36|610.26|10
1733409170000|2024-12-05 14:32:50|612.41|610.31|612.57|610.47|612.57|610.47|612.41|610.31|14
1733409180000|2024-12-05 14:33:00|612.58|610.48|612.86|610.76|612.86|610.76|612.58|610.48|18
1733409190000|2024-12-05 14:33:10|612.97|610.87|613.39|611.29|613.61|611.51|612.97|610.87|27
1733409200000|2024-12-05 14:33:20|613.38|611.28|613.42|611.32|613.42|611.32|613.38|611.28|11
1733409210000|2024-12-05 14:33:30|613.43|611.33|613.77|611.67|613.77|611.67|613.42|611.32|13
1733409220000|2024-12-05 14:33:40|613.78|611.68|614.36|612.26|614.36|612.26|613.77|611.67|18
1733409230000|2024-12-05 14:33:50|614.37|612.27|615|612.9|615|612.9|614.37|612.27|19
1733409240000|2024-12-05 14:34:00|615.01|612.91|615.24|613.14|615.27|613.17|615.01|612.91|10
1733409250000|2024-12-05 14:34:10|615.23|613.13|615.4|613.3|615.4|613.3|615.21|613.11|11
1733409260000|2024-12-05 14:34:20|615.37|613.27|615.56|613.46|615.56|613.46|615.37|613.27|17
1733409270000|2024-12-05 14:34:30|615.55|613.45|615.46|613.36|615.56|613.46|615.46|613.36|9
1733409280000|2024-12-05 14:34:40|615.45|613.35|615.22|613.12|615.45|613.35|615.2|613.1|11
1733409290000|2024-12-05 14:34:50|615.27|613.17|615.51|613.41|615.51|613.41|615.27|613.17|18
1733409300000|2024-12-05 14:35:00|615.52|613.42|616.24|614.14|616.25|614.15|615.52|613.42|19
1733409310000|2024-12-05 14:35:10|616.25|614.15|616.5|614.4|616.51|614.41|616.25|614.15|20
1733409320000|2024-12-05 14:35:20|616.56|614.46|616.6|614.5|616.64|614.54|616.56|614.46|14
1733409330000|2024-12-05 14:35:30|616.55|614.45|616.15|614.05|616.55|614.45|616.12|614.02|21
1733409340000|2024-12-05 14:35:40|616.14|614.04|616.3|614.2|616.36|614.26|616.14|614.04|14
1733409350000|2024-12-05 14:35:50|616.29|614.19|616.19|614.09|616.29|614.19|616.19|614.09|12
1733409360000|2024-12-05 14:36:00|616.21|614.11|616.08|613.98|616.48|614.38|616.08|613.98|22
1733409370000|2024-12-05 14:36:10|616.07|613.97|615.8|613.7|616.07|613.97|615.8|613.7|23
1733409380000|2024-12-05 14:36:20|615.78|613.68|615.66|613.56|615.78|613.68|615.66|613.56|15
1733409390000|2024-12-05 14:36:30|615.65|613.55|615.53|613.43|615.65|613.55|615.51|613.41|15
1733409400000|2024-12-05 14:36:40|615.52|613.42|614.72|612.62|615.52|613.42|614.72|612.62|22
1733409410000|2024-12-05 14:36:50|614.71|612.61|614.33|612.23|614.71|612.61|614.33|612.23|18
1733409420000|2024-12-05 14:37:00|614.32|612.22|614.71|612.61|614.71|612.61|614.31|612.21|18
1733409430000|2024-12-05 14:37:10|614.72|612.62|614.21|612.11|614.73|612.63|614.21|612.11|26
1733409440000|2024-12-05 14:37:20|614.2|612.1|614.31|612.21|614.33|612.23|614.18|612.08|10
1733409450000|2024-12-05 14:37:30|614.3|612.2|613.94|611.84|614.3|612.2|613.94|611.84|18
1733409460000|2024-12-05 14:37:40|613.92|611.82|613.87|611.77|613.92|611.82|613.87|611.77|7
1733409470000|2024-12-05 14:37:50|613.88|611.78|613.9|611.8|613.91|611.81|613.88|611.78|7
1733409480000|2024-12-05 14:38:00|613.89|611.79|613.4|611.3|613.9|611.8|613.4|611.3|18
1733409490000|2024-12-05 14:38:10|613.39|611.29|613.16|611.06|613.42|611.32|613.16|611.06|12
1733409500000|2024-12-05 14:38:20|613.15|611.05|613.02|610.92|613.15|611.05|613|610.9|19
1733409510000|2024-12-05 14:38:30|613.12|611.02|613.15|611.05|613.2|611.1|613.12|611.02|14
1733409520000|2024-12-05 14:38:40|613.14|611.04|613.14|611.04|613.16|611.06|613.12|611.02|8
1733409530000|2024-12-05 14:38:50|613.13|611.03|613.1|611|613.13|611.03|613.1|611|4
1733409540000|2024-12-05 14:39:00|613.22|611.12|613.21|611.11|613.22|611.12|613.2|611.1|10
1733409550000|2024-12-05 14:39:10|613.22|611.12|613.17|611.07|613.22|611.12|613.17|611.07|6
1733409560000|2024-12-05 14:39:20|613.16|611.06|613.25|611.15|613.28|611.18|613.16|611.06|5
1733409570000|2024-12-05 14:39:30|613.26|611.16|613.6|611.5|613.6|611.5|613.24|611.14|5
1733409580000|2024-12-05 14:39:40|613.7|611.6|613.98|611.88|613.98|611.88|613.69|611.59|16
1733409590000|2024-12-05 14:39:50|613.97|611.87|613.97|611.87|613.98|611.88|613.96|611.86|5
1733409600000|2024-12-05 14:40:00|614.08|611.98|614.48|612.38|614.48|612.38|614.08|611.98|14
1733409610000|2024-12-05 14:40:10|614.49|612.39|614.87|612.77|614.87|612.77|614.49|612.39|20
1733409620000|2024-12-05 14:40:20|614.86|612.76|615.07|612.97|615.11|613.01|614.85|612.75|12
1733409630000|2024-12-05 14:40:30|615.08|612.98|615.19|613.09|615.21|613.11|615.08|612.98|11
1733409640000|2024-12-05 14:40:40|615.18|613.08|614.31|612.21|615.18|613.08|614.31|612.21|20
1733409650000|2024-12-05 14:40:50|614.3|612.2|614.07|611.97|614.3|612.2|614.07|611.97|22
1733409660000|2024-12-05 14:41:00|614.06|611.96|612.89|610.79|614.06|611.96|612.89|610.79|23
1733409670000|2024-12-05 14:41:10|612.88|610.78|612.69|610.59|612.88|610.78|612.68|610.58|15
1733409680000|2024-12-05 14:41:20|612.7|610.6|612.96|610.86|612.97|610.87|612.7|610.6|14
1733409690000|2024-12-05 14:41:30|612.97|610.87|613.11|611.01|613.12|611.02|612.97|610.87|10
1733409700000|2024-12-05 14:41:40|613.12|611.02|612.8|610.7|613.13|611.03|612.8|610.7|22
1733409710000|2024-12-05 14:41:50|612.81|610.71|613.38|611.28|613.38|611.28|612.8|610.7|16
1733409720000|2024-12-05 14:42:00|613.37|611.27|614.58|612.48|614.99|612.89|613.37|611.27|27
1733409730000|2024-12-05 14:42:10|614.57|612.47|614.31|612.21|614.57|612.47|614.16|612.06|24
1733409740000|2024-12-05 14:42:20|614.32|612.22|614.55|612.45|614.55|612.45|614.26|612.16|16
1733409750000|2024-12-05 14:42:30|614.56|612.46|615.32|613.22|615.34|613.24|614.56|612.46|23
1733409760000|2024-12-05 14:42:40|615.31|613.21|615.32|613.22|615.32|613.22|615.31|613.21|10
1733409770000|2024-12-05 14:42:50|615.33|613.23|615.37|613.27|615.38|613.28|615.33|613.23|7
1733409780000|2024-12-05 14:43:00|615.45|613.35|615.56|613.46|615.57|613.47|615.45|613.35|13
1733409790000|2024-12-05 14:43:10|615.47|613.37|615.27|613.17|615.51|613.41|615.27|613.17|13
1733409800000|2024-12-05 14:43:20|615.26|613.16|615.18|613.08|615.28|613.18|615.18|613.08|14
1733409810000|2024-12-05 14:43:30|615.35|613.25|615.54|613.44|615.54|613.44|615.34|613.24|4
1733409820000|2024-12-05 14:43:40|615.55|613.45|615.53|613.43|615.56|613.46|615.52|613.42|13
1733409830000|2024-12-05 14:43:50|615.54|613.44|615.91|613.81|615.91|613.81|615.54|613.44|16
1733409840000|2024-12-05 14:44:00|615.92|613.82|616.08|613.98|616.08|613.98|615.92|613.82|13
1733409850000|2024-12-05 14:44:10|616.09|613.99|616.9|614.8|616.9|614.8|616.08|613.98|14
1733409860000|2024-12-05 14:44:20|616.89|614.79|617.06|614.96|617.06|614.96|616.89|614.79|15
1733409870000|2024-12-05 14:44:30|617.07|614.97|617.95|615.85|617.97|615.87|617.07|614.97|9
1733409880000|2024-12-05 14:44:40|617.94|615.84|617.67|615.57|618.02|615.92|617.67|615.57|22
1733409890000|2024-12-05 14:44:50|617.66|615.56|617.42|615.32|617.66|615.56|617.42|615.32|23
1733409900000|2024-12-05 14:45:00|617.55|615.45|617.08|614.98|617.55|615.45|617.08|614.98|18
1733409910000|2024-12-05 14:45:10|617.07|614.97|616.86|614.76|617.09|614.99|616.86|614.76|17
1733409920000|2024-12-05 14:45:20|616.85|614.75|616.6|614.5|616.85|614.75|616.6|614.5|13
1733409930000|2024-12-05 14:45:30|616.59|614.49|616.58|614.48|616.6|614.5|616.37|614.27|15
1733409940000|2024-12-05 14:45:40|616.64|614.54|616.82|614.72|616.83|614.73|616.62|614.52|18
1733409950000|2024-12-05 14:45:50|616.83|614.73|616.83|614.73|616.85|614.75|616.82|614.72|7
1733409960000|2024-12-05 14:46:00|616.82|614.72|616.26|614.16|616.83|614.73|616.26|614.16|22
1733409970000|2024-12-05 14:46:10|616.25|614.15|616.36|614.26|616.5|614.4|616.25|614.15|17
1733409980000|2024-12-05 14:46:20|616.35|614.25|616.05|613.95|616.36|614.26|616.05|613.95|20
1733409990000|2024-12-05 14:46:30|616.04|613.94|616|613.9|616.04|613.94|616|613.9|5
1733410000000|2024-12-05 14:46:40|615.99|613.89|615.79|613.69|615.99|613.89|615.77|613.67|15
1733410010000|2024-12-05 14:46:50|615.78|613.68|615.74|613.64|615.78|613.68|615.74|613.64|5
1733410020000|2024-12-05 14:47:00|615.79|613.69|615.82|613.72|615.84|613.74|615.79|613.69|4
1733410030000|2024-12-05 14:47:10|615.81|613.71|615.96|613.86|615.96|613.86|615.81|613.71|6
1733410040000|2024-12-05 14:47:20|615.95|613.85|615.39|613.29|615.95|613.85|615.39|613.29|17
1733410050000|2024-12-05 14:47:30|615.38|613.28|615.46|613.36|615.46|613.36|615.35|613.25|15
1733410060000|2024-12-05 14:47:40|615.47|613.37|615.5|613.4|615.63|613.53|615.47|613.37|22
1733410070000|2024-12-05 14:47:50|615.49|613.39|615.45|613.35|615.49|613.39|615.36|613.26|16
1733410080000|2024-12-05 14:48:00|615.44|613.34|615.66|613.56|615.71|613.61|615.44|613.34|15
1733410090000|2024-12-05 14:48:10|615.65|613.55|615.17|613.07|615.65|613.55|615.17|613.07|24
1733410100000|2024-12-05 14:48:20|615.16|613.06|614.68|612.58|615.16|613.06|614.67|612.57|27
1733410110000|2024-12-05 14:48:30|614.67|612.57|614.74|612.64|614.76|612.66|614.62|612.52|13
1733410120000|2024-12-05 14:48:40|614.73|612.63|614.41|612.31|614.73|612.63|614.41|612.31|15
1733410130000|2024-12-05 14:48:50|614.4|612.3|614.36|612.26|614.4|612.3|614.36|612.26|5
1733410140000|2024-12-05 14:49:00|614.37|612.27|614.44|612.34|614.69|612.59|614.37|612.27|6
1733410150000|2024-12-05 14:49:10|614.5|612.4|614.48|612.38|614.51|612.41|614.48|612.38|5
1733410160000|2024-12-05 14:49:20|614.47|612.37|614.6|612.5|614.6|612.5|614.45|612.35|8
1733410170000|2024-12-05 14:49:30|614.58|612.48|614.37|612.27|614.6|612.5|614.32|612.22|19
1733410180000|2024-12-05 14:49:40|614.38|612.28|614.38|612.28|614.39|612.29|614.37|612.27|7
1733410190000|2024-12-05 14:49:50|614.37|612.27|614.41|612.31|614.43|612.33|614.37|612.27|9
1733410200000|2024-12-05 14:50:00|614.27|612.17|614.24|612.14|614.27|612.17|614.24|612.14|12
1733410210000|2024-12-05 14:50:10|614.25|612.15|613.9|611.8|614.25|612.15|613.9|611.8|18
1733410220000|2024-12-05 14:50:20|613.89|611.79|613.64|611.54|613.89|611.79|613.64|611.54|10
1733410230000|2024-12-05 14:50:30|613.66|611.56|614.04|611.94|614.05|611.95|613.66|611.56|14
1733410240000|2024-12-05 14:50:40|614.03|611.93|613.98|611.88|614.03|611.93|613.98|611.88|8
1733410250000|2024-12-05 14:50:50|613.97|611.87|613.97|611.87|613.97|611.87|613.96|611.86|3
1733410260000|2024-12-05 14:51:00|613.98|611.88|614.36|612.26|614.38|612.28|613.98|611.88|16
1733410270000|2024-12-05 14:51:10|614.37|612.27|614.42|612.32|614.43|612.33|614.36|612.26|12
1733410280000|2024-12-05 14:51:20|614.43|612.33|613.4|611.3|614.44|612.34|613.16|611.06|22
1733410290000|2024-12-05 14:51:30|613.39|611.29|613.38|611.28|613.41|611.31|613.35|611.25|11
1733410300000|2024-12-05 14:51:40|613.34|611.24|612.99|610.89|613.38|611.28|612.97|610.87|16
1733410310000|2024-12-05 14:51:50|613|610.9|613.32|611.22|613.37|611.27|613|610.9|14
1733410320000|2024-12-05 14:52:00|613.31|611.21|613.71|611.61|613.77|611.67|613.28|611.18|11
1733410330000|2024-12-05 14:52:10|613.72|611.62|613.08|610.98|613.72|611.62|613.06|610.96|23
1733410340000|2024-12-05 14:52:20|613.07|610.97|612.66|610.56|613.07|610.97|612.66|610.56|11
1733410350000|2024-12-05 14:52:30|612.65|610.55|612.23|610.13|612.65|610.55|612.23|610.13|11
1733410360000|2024-12-05 14:52:40|612.22|610.12|612.05|609.95|612.22|610.12|612.04|609.94|17
1733410370000|2024-12-05 14:52:50|612.06|609.96|612.1|610|612.12|610.02|612.06|609.96|10
1733410380000|2024-12-05 14:53:00|612.33|610.23|612.33|610.23|612.44|610.34|612.26|610.16|19
1733410390000|2024-12-05 14:53:10|612.32|610.22|612.12|610.02|612.32|610.22|612.12|610.02|12
1733410400000|2024-12-05 14:53:20|612.11|610.01|611.42|609.32|612.11|610.01|611.42|609.32|21
1733410410000|2024-12-05 14:53:30|611.41|609.31|611.33|609.23|611.41|609.31|611.33|609.23|11
1733410420000|2024-12-05 14:53:40|611.32|609.22|611.33|609.23|611.33|609.23|611.31|609.21|8
1733410430000|2024-12-05 14:53:50|611.34|609.24|611.64|609.54|611.69|609.59|611.34|609.24|11
1733410440000|2024-12-05 14:54:00|611.65|609.55|612.51|610.41|612.51|610.41|611.64|609.54|15
1733410450000|2024-12-05 14:54:10|612.58|610.48|612.94|610.84|612.94|610.84|612.58|610.48|16
1733410460000|2024-12-05 14:54:20|612.95|610.85|612.91|610.81|612.96|610.86|612.91|610.81|7
1733410470000|2024-12-05 14:54:30|613|610.9|613.15|611.05|613.16|611.06|613|610.9|8
1733410480000|2024-12-05 14:54:40|613.14|611.04|613.6|611.5|613.6|611.5|613.13|611.03|19
1733410490000|2024-12-05 14:54:50|613.61|611.51|613.83|611.73|613.83|611.73|613.61|611.51|14
1733410500000|2024-12-05 14:55:00|613.82|611.72|613.79|611.69|613.82|611.72|613.79|611.69|4
1733410510000|2024-12-05 14:55:10|613.78|611.68|613.65|611.55|613.78|611.68|613.65|611.55|6
1733410520000|2024-12-05 14:55:20|613.64|611.54|613.73|611.63|613.73|611.63|613.64|611.54|9
1733410530000|2024-12-05 14:55:30|613.72|611.62|613.71|611.61|613.73|611.63|613.71|611.61|8
1733410540000|2024-12-05 14:55:40|613.7|611.6|613.54|611.44|613.7|611.6|613.54|611.44|5
1733410550000|2024-12-05 14:55:50|613.55|611.45|614.78|612.68|614.79|612.69|613.55|611.45|14
1733410560000|2024-12-05 14:56:00|614.77|612.67|614.38|612.28|614.77|612.67|614.38|612.28|19
1733410570000|2024-12-05 14:56:10|614.37|612.27|614.04|611.94|614.37|612.27|614.04|611.94|17
1733410580000|2024-12-05 14:56:20|614.03|611.93|614.02|611.92|614.06|611.96|614|611.9|9
1733410590000|2024-12-05 14:56:30|614.01|611.91|613.96|611.86|614.01|611.91|613.96|611.86|8
1733410600000|2024-12-05 14:56:40|614.06|611.96|614.39|612.29|614.4|612.3|614.05|611.95|17
1733410610000|2024-12-05 14:56:50|614.4|612.3|614.55|612.45|614.57|612.47|614.4|612.3|12
1733410620000|2024-12-05 14:57:00|614.56|612.46|614.2|612.1|614.57|612.47|614.2|612.1|18
1733410630000|2024-12-05 14:57:10|614.19|612.09|614.26|612.16|614.26|612.16|614.19|612.09|13
1733410640000|2024-12-05 14:57:20|614.47|612.37|614.74|612.64|614.74|612.64|614.47|612.37|16
1733410650000|2024-12-05 14:57:30|614.73|612.63|614.75|612.65|614.75|612.65|614.73|612.63|6
1733410660000|2024-12-05 14:57:40|614.74|612.64|614.16|612.06|614.74|612.64|614.16|612.06|19
1733410670000|2024-12-05 14:57:50|614.14|612.04|614.09|611.99|614.14|612.04|614.09|611.99|8
1733410680000|2024-12-05 14:58:00|614.1|612|617.42|615.32|617.43|615.33|614.09|611.99|14
1733410690000|2024-12-05 14:58:10|617.41|615.31|617.28|615.18|617.43|615.33|617.28|615.18|19
1733410700000|2024-12-05 14:58:20|617.27|615.17|617.37|615.27|617.37|615.27|617.21|615.11|14
1733410710000|2024-12-05 14:58:30|617.38|615.28|617.72|615.62|617.72|615.62|617.38|615.28|22
1733410720000|2024-12-05 14:58:40|617.98|615.88|617.97|615.87|617.98|615.88|617.93|615.83|10
1733410730000|2024-12-05 14:58:50|617.98|615.88|617.83|615.73|618|615.9|617.83|615.73|11
1733410740000|2024-12-05 14:59:00|617.82|615.72|617.64|615.54|617.82|615.72|617.63|615.53|12
1733410750000|2024-12-05 14:59:10|617.63|615.53|617.58|615.48|617.63|615.53|617.57|615.47|12
1733410760000|2024-12-05 14:59:20|617.57|615.47|617.53|615.43|617.58|615.48|617.53|615.43|9
1733410770000|2024-12-05 14:59:30|617.52|615.42|616.46|614.36|617.65|615.55|616.46|614.36|14
1733410780000|2024-12-05 14:59:40|616.47|614.37|616.59|614.49|616.6|614.5|616.46|614.36|19
1733410790000|2024-12-05 14:59:50|616.58|614.48|616.88|614.78|616.88|614.78|616.56|614.46|13
1733410800000|2024-12-05 15:00:00|616.87|614.77|616.94|614.84|616.94|614.84|616.8|614.7|18
1733410810000|2024-12-05 15:00:10|616.93|614.83|617.15|615.05|617.15|615.05|616.93|614.83|12
1733410820000|2024-12-05 15:00:20|617.16|615.06|616.61|614.51|617.16|615.06|616.61|614.51|23
1733410830000|2024-12-05 15:00:30|616.6|614.5|616.37|614.27|616.6|614.5|616.37|614.27|17
1733410840000|2024-12-05 15:00:40|616.36|614.26|616.32|614.22|616.36|614.26|616.32|614.22|5
1733410850000|2024-12-05 15:00:50|616.31|614.21|616.29|614.19|616.31|614.21|616.29|614.19|3
1733410860000|2024-12-05 15:01:00|616.28|614.18|616.56|614.46|616.56|614.46|616.27|614.17|17
1733410870000|2024-12-05 15:01:10|616.62|614.52|616.12|614.02|616.62|614.52|616.12|614.02|21
1733410880000|2024-12-05 15:01:20|616|613.9|616.12|614.02|616.14|614.04|615.97|613.87|11
1733410890000|2024-12-05 15:01:30|616.11|614.01|615.97|613.87|616.11|614.01|615.97|613.87|12
1733410900000|2024-12-05 15:01:40|615.96|613.86|616.54|614.44|616.54|614.44|615.89|613.79|21
1733410910000|2024-12-05 15:01:50|616.57|614.47|617.39|615.29|617.39|615.29|616.57|614.47|20
1733410920000|2024-12-05 15:02:00|617.38|615.28|617.91|615.81|617.91|615.81|617.38|615.28|14
1733410930000|2024-12-05 15:02:10|617.92|615.82|617.95|615.85|617.97|615.87|617.91|615.81|13
1733410940000|2024-12-05 15:02:20|617.94|615.84|617.62|615.52|617.94|615.84|617.62|615.52|15
1733410950000|2024-12-05 15:02:30|617.61|615.51|617.32|615.22|617.61|615.51|617.32|615.22|15
1733410960000|2024-12-05 15:02:40|617.33|615.23|617.25|615.15|617.33|615.23|617.25|615.15|11
1733410970000|2024-12-05 15:02:50|617.24|615.14|617.24|615.14|617.25|615.15|617.23|615.13|4
1733410980000|2024-12-05 15:03:00|617.23|615.13|617.4|615.3|617.41|615.31|617.23|615.13|18
1733410990000|2024-12-05 15:03:10|617.41|615.31|617.63|615.53|617.76|615.66|617.41|615.31|13
1733411000000|2024-12-05 15:03:20|617.62|615.52|617.65|615.55|617.67|615.57|617.62|615.52|8
1733411010000|2024-12-05 15:03:30|617.66|615.56|617.63|615.53|617.68|615.58|617.63|615.53|8
1733411020000|2024-12-05 15:03:40|617.62|615.52|617.66|615.56|617.68|615.58|617.62|615.52|6
1733411030000|2024-12-05 15:03:50|617.65|615.55|617.27|615.17|617.66|615.56|617.27|615.17|24
1733411040000|2024-12-05 15:04:00|617.26|615.16|616.76|614.66|617.26|615.16|616.71|614.61|16
1733411050000|2024-12-05 15:04:10|616.75|614.65|616.96|614.86|616.96|614.86|616.73|614.63|18
1733411060000|2024-12-05 15:04:20|616.95|614.85|616.89|614.79|616.95|614.85|616.89|614.79|9
1733411070000|2024-12-05 15:04:30|616.9|614.8|616.83|614.73|616.9|614.8|616.83|614.73|10
1733411080000|2024-12-05 15:04:40|616.82|614.72|616.81|614.71|616.82|614.72|616.8|614.7|4
1733411090000|2024-12-05 15:04:50|616.82|614.72|617.2|615.1|617.2|615.1|616.82|614.72|8
1733411100000|2024-12-05 15:05:00|617.19|615.09|617.3|615.2|617.3|615.2|617.19|615.09|8
1733411110000|2024-12-05 15:05:10|617.29|615.19|616.97|614.87|617.29|615.19|616.97|614.87|13
1733411120000|2024-12-05 15:05:20|616.96|614.86|616.9|614.8|616.96|614.86|616.9|614.8|7
1733411130000|2024-12-05 15:05:30|616.89|614.79|616.66|614.56|616.89|614.79|616.66|614.56|9
1733411140000|2024-12-05 15:05:40|616.65|614.55|616.43|614.33|616.65|614.55|616.43|614.33|16
1733411150000|2024-12-05 15:05:50|616.42|614.32|616.4|614.3|616.42|614.32|616.4|614.3|3
1733411160000|2024-12-05 15:06:00|616.78|614.68|616.62|614.52|616.78|614.68|616.62|614.52|15
1733411170000|2024-12-05 15:06:10|616.61|614.51|616.36|614.26|616.61|614.51|616.36|614.26|20
1733411180000|2024-12-05 15:06:20|616.35|614.25|616.17|614.07|616.35|614.25|616.17|614.07|9
1733411190000|2024-12-05 15:06:30|616.16|614.06|616.15|614.05|616.18|614.08|616.15|614.05|10
1733411200000|2024-12-05 15:06:40|616.14|614.04|616.23|614.13|616.25|614.15|616.14|614.04|6
1733411210000|2024-12-05 15:06:50|616.22|614.12|616|613.9|616.23|614.13|615.97|613.87|9
1733411220000|2024-12-05 15:07:00|615.99|613.89|616.1|614|616.14|614.04|615.93|613.83|11
1733411230000|2024-12-05 15:07:10|616.15|614.05|616.14|614.04|616.16|614.06|616.14|614.04|8
1733411240000|2024-12-05 15:07:20|616.15|614.05|616.62|614.52|616.62|614.52|616.15|614.05|9
1733411250000|2024-12-05 15:07:30|616.63|614.53|616.66|614.56|616.68|614.58|616.63|614.53|12
1733411260000|2024-12-05 15:07:40|616.65|614.55|616.59|614.49|616.65|614.55|616.59|614.49|6
1733411270000|2024-12-05 15:07:50|616.58|614.48|616.68|614.58|616.69|614.59|616.56|614.46|12
1733411280000|2024-12-05 15:08:00|616.67|614.57|617.24|615.14|617.25|615.15|616.67|614.57|23
1733411290000|2024-12-05 15:08:10|617.25|615.15|617.19|615.09|617.27|615.17|617.19|615.09|12
1733411300000|2024-12-05 15:08:20|617.18|615.08|616.66|614.56|617.18|615.08|616.64|614.54|20
1733411310000|2024-12-05 15:08:30|616.65|614.55|616.44|614.34|616.65|614.55|616.43|614.33|14
1733411320000|2024-12-05 15:08:40|616.43|614.33|616.38|614.28|616.43|614.33|616.38|614.28|6
1733411330000|2024-12-05 15:08:50|616.37|614.27|616.14|614.04|616.37|614.27|616.14|614.04|9
1733411340000|2024-12-05 15:09:00|616.13|614.03|616.06|613.96|616.13|614.03|616.06|613.96|11
1733411350000|2024-12-05 15:09:10|616.07|613.97|616.06|613.96|616.07|613.97|616.06|613.96|2
1733411360000|2024-12-05 15:09:20|616.1|614|616.09|613.99|616.1|614|616.09|613.99|4
1733411370000|2024-12-05 15:09:30|616.08|613.98|616.08|613.98|616.08|613.98|616.08|613.98|1
1733411380000|2024-12-05 15:09:40|615.99|613.89|615.7|613.6|615.99|613.89|615.66|613.56|12
1733411390000|2024-12-05 15:09:50|615.65|613.55|616.06|613.96|616.07|613.97|615.62|613.52|18
1733411400000|2024-12-05 15:10:00|616.07|613.97|616.23|614.13|616.23|614.13|616.07|613.97|3
1733411410000|2024-12-05 15:10:10|616.3|614.2|616.29|614.19|616.32|614.22|616.24|614.14|9
1733411420000|2024-12-05 15:10:20|616.28|614.18|616.15|614.05|616.28|614.18|616.15|614.05|13
1733411430000|2024-12-05 15:10:30|615.89|613.79|616|613.9|616|613.9|615.76|613.66|11
1733411440000|2024-12-05 15:10:40|615.99|613.89|615.99|613.89|615.99|613.89|615.97|613.87|5
1733411450000|2024-12-05 15:10:50|615.98|613.88|615.74|613.64|615.98|613.88|615.66|613.56|5
1733411460000|2024-12-05 15:11:00|615.75|613.65|615.72|613.62|615.75|613.65|615.72|613.62|7
1733411470000|2024-12-05 15:11:10|615.73|613.63|615.39|613.29|615.74|613.64|615.39|613.29|18
1733411480000|2024-12-05 15:11:20|615.3|613.2|615.26|613.16|615.5|613.4|615.22|613.12|20
1733411490000|2024-12-05 15:11:30|615.25|613.15|615.36|613.26|615.53|613.43|615.23|613.13|10
1733411500000|2024-12-05 15:11:40|615.35|613.25|615.33|613.23|615.46|613.36|615.26|613.16|10
1733411510000|2024-12-05 15:11:50|615.49|613.39|615.53|613.43|615.86|613.76|615.49|613.39|19
1733411520000|2024-12-05 15:12:00|615.52|613.42|615.59|613.49|615.59|613.49|615.47|613.37|14
1733411530000|2024-12-05 15:12:10|615.58|613.48|615.8|613.7|615.82|613.72|615.58|613.48|7
1733411540000|2024-12-05 15:12:20|615.78|613.68|615.91|613.81|615.95|613.85|615.77|613.67|9
1733411550000|2024-12-05 15:12:30|615.9|613.8|615.68|613.58|615.9|613.8|615.57|613.47|16
1733411560000|2024-12-05 15:12:40|615.67|613.57|615.68|613.58|615.71|613.61|615.67|613.57|9
1733411570000|2024-12-05 15:12:50|615.67|613.57|615.47|613.37|615.67|613.57|615.47|613.37|13
1733411580000|2024-12-05 15:13:00|615.46|613.36|615.73|613.63|615.74|613.64|615.45|613.35|14
1733411590000|2024-12-05 15:13:10|615.74|613.64|615.44|613.34|615.74|613.64|615.44|613.34|11
1733411600000|2024-12-05 15:13:20|615.45|613.35|615.64|613.54|615.69|613.59|615.45|613.35|5
1733411610000|2024-12-05 15:13:30|615.96|613.86|615.89|613.79|615.98|613.88|615.89|613.79|12
1733411620000|2024-12-05 15:13:40|615.9|613.8|616.19|614.09|616.19|614.09|615.9|613.8|13
1733411630000|2024-12-05 15:13:50|616.18|614.08|616.84|614.74|616.84|614.74|616.18|614.08|19
1733411640000|2024-12-05 15:14:00|616.86|614.76|617.44|615.34|617.44|615.34|616.86|614.76|13
1733411650000|2024-12-05 15:14:10|617.43|615.33|617.39|615.29|617.44|615.34|617.39|615.29|7
1733411660000|2024-12-05 15:14:20|617.3|615.2|617.1|615|617.3|615.2|617.05|614.95|13
1733411670000|2024-12-05 15:14:30|617.09|614.99|616.89|614.79|617.09|614.99|616.89|614.79|12
1733411680000|2024-12-05 15:14:40|616.88|614.78|616.91|614.81|616.92|614.82|616.87|614.77|6
1733411690000|2024-12-05 15:14:50|616.9|614.8|616.93|614.83|616.94|614.84|616.86|614.76|7
1733411700000|2024-12-05 15:15:00|616.92|614.82|616.42|614.32|616.92|614.82|616.42|614.32|18
1733411710000|2024-12-05 15:15:10|616.41|614.31|616.28|614.18|616.41|614.31|616.28|614.18|16
1733411720000|2024-12-05 15:15:20|616.27|614.17|616.23|614.13|616.3|614.2|616.23|614.13|9
1733411730000|2024-12-05 15:15:30|616.22|614.12|616.16|614.06|616.22|614.12|616.16|614.06|7
1733411740000|2024-12-05 15:15:40|616.15|614.05|616.04|613.94|616.15|614.05|616.04|613.94|10
1733411750000|2024-12-05 15:15:50|616.03|613.93|616.09|613.99|616.1|614|616|613.9|8
1733411760000|2024-12-05 15:16:00|616.08|613.98|616.01|613.91|616.08|613.98|615.92|613.82|4
1733411770000|2024-12-05 15:16:10|616|613.9|615.97|613.87|616|613.9|615.97|613.87|4
1733411780000|2024-12-05 15:16:20|615.96|613.86|615.95|613.85|615.96|613.86|615.95|613.85|2
1733411790000|2024-12-05 15:16:30|615.94|613.84|615.91|613.81|615.94|613.84|615.91|613.81|4
1733411800000|2024-12-05 15:16:40|615.9|613.8|615.87|613.77|615.91|613.81|615.87|613.77|12
1733411810000|2024-12-05 15:16:50|615.86|613.76|615.59|613.49|615.86|613.76|615.44|613.34|14
1733411820000|2024-12-05 15:17:00|615.58|613.48|615.59|613.49|615.59|613.49|615.57|613.47|4
1733411830000|2024-12-05 15:17:10|615.58|613.48|615.56|613.46|615.58|613.48|615.34|613.24|7
1733411840000|2024-12-05 15:17:20|615.36|613.26|615.33|613.23|615.53|613.43|615.33|613.23|9
1733411850000|2024-12-05 15:17:30|615.32|613.22|615.58|613.48|615.71|613.61|615.31|613.21|11
1733411860000|2024-12-05 15:17:40|615.57|613.47|615.14|613.04|615.64|613.54|615.14|613.04|22
1733411870000|2024-12-05 15:17:50|615.47|613.37|615.38|613.28|615.47|613.37|615.19|613.09|16
1733411880000|2024-12-05 15:18:00|615.19|613.09|615.42|613.32|615.48|613.38|615.17|613.07|11
1733411890000|2024-12-05 15:18:10|615.28|613.18|615.33|613.23|615.5|613.4|615.28|613.18|19
1733411900000|2024-12-05 15:18:20|615.32|613.22|615.43|613.33|615.44|613.34|615.32|613.22|7
1733411910000|2024-12-05 15:18:30|615.42|613.32|615.46|613.36|615.55|613.45|615.23|613.13|14
1733411920000|2024-12-05 15:18:40|615.45|613.35|615.73|613.63|615.84|613.74|615.01|612.91|18
1733411930000|2024-12-05 15:18:50|615.72|613.62|615.69|613.59|615.73|613.63|615.69|613.59|8
1733411940000|2024-12-05 15:19:00|615.68|613.58|615.99|613.89|615.99|613.89|615.64|613.54|16
1733411950000|2024-12-05 15:19:10|615.98|613.88|615.84|613.74|616.35|614.25|615.84|613.74|22
1733411960000|2024-12-05 15:19:20|615.81|613.71|615.36|613.26|615.81|613.71|615.36|613.26|24
1733411970000|2024-12-05 15:19:30|615.59|613.49|615.59|613.49|615.6|613.5|615.34|613.24|10
1733411980000|2024-12-05 15:19:40|615.4|613.3|615.68|613.58|615.68|613.58|615.4|613.3|9
1733411990000|2024-12-05 15:19:50|615.69|613.59|615.83|613.73|615.85|613.75|615.69|613.59|9
1733412000000|2024-12-05 15:20:00|615.84|613.74|615.77|613.67|615.84|613.74|615.77|613.67|7
1733412010000|2024-12-05 15:20:10|615.79|613.69|615.86|613.76|615.87|613.77|615.79|613.69|10
1733412020000|2024-12-05 15:20:20|615.85|613.75|615.84|613.74|615.86|613.76|615.84|613.74|4
1733412030000|2024-12-05 15:20:30|615.83|613.73|615.71|613.61|615.83|613.73|615.71|613.61|8
1733412040000|2024-12-05 15:20:40|615.7|613.6|615.36|613.26|615.7|613.6|615.36|613.26|13
1733412050000|2024-12-05 15:20:50|615.35|613.25|615.38|613.28|615.43|613.33|614.92|612.82|12
1733412060000|2024-12-05 15:21:00|614.9|612.8|614.81|612.71|615.31|613.21|614.72|612.62|19
1733412070000|2024-12-05 15:21:10|614.8|612.7|615.27|613.17|615.27|613.17|614.74|612.64|10
1733412080000|2024-12-05 15:21:20|614.81|612.71|614.91|612.81|615.27|613.17|614.81|612.71|17
1733412090000|2024-12-05 15:21:30|614.9|612.8|614.92|612.82|614.94|612.84|614.86|612.76|10
1733412100000|2024-12-05 15:21:40|615.29|613.19|614.59|612.49|615.29|613.19|614.59|612.49|9
1733412110000|2024-12-05 15:21:50|614.58|612.48|614.74|612.64|614.92|612.82|614.54|612.44|8
1733412120000|2024-12-05 15:22:00|614.75|612.65|615.27|613.17|615.31|613.21|614.75|612.65|16
1733412130000|2024-12-05 15:22:10|614.96|612.86|614.95|612.85|615.1|613|614.82|612.72|8
1733412140000|2024-12-05 15:22:20|614.8|612.7|614.59|612.49|615.03|612.93|614.59|612.49|9
1733412150000|2024-12-05 15:22:30|614.58|612.48|614.52|612.42|615.05|612.95|614.48|612.38|16
1733412160000|2024-12-05 15:22:40|614.48|612.38|614.36|612.26|614.63|612.53|614.36|612.26|8
1733412170000|2024-12-05 15:22:50|614.35|612.25|614.32|612.22|614.35|612.25|614.32|612.22|8
1733412180000|2024-12-05 15:23:00|614.31|612.21|613.7|611.6|614.47|612.37|613.39|611.29|20
1733412190000|2024-12-05 15:23:10|613.68|611.58|612.48|610.38|613.69|611.59|612.48|610.38|22
1733412200000|2024-12-05 15:23:20|612.42|610.32|611.84|609.74|612.81|610.71|611.71|609.61|21
1733412210000|2024-12-05 15:23:30|611.83|609.73|610.85|608.75|611.83|609.73|610.84|608.74|23
1733412220000|2024-12-05 15:23:40|610.84|608.74|610.26|608.16|610.84|608.74|610.25|608.15|23
1733412230000|2024-12-05 15:23:50|610.25|608.15|610.98|608.88|610.98|608.88|610.25|608.15|23
1733412240000|2024-12-05 15:24:00|610.99|608.89|612.11|610.01|612.13|610.03|610.99|608.89|30
1733412250000|2024-12-05 15:24:10|612.12|610.02|612.8|610.7|612.83|610.73|612.12|610.02|15
1733412260000|2024-12-05 15:24:20|612.81|610.71|612.8|610.7|612.82|610.72|612.8|610.7|6
1733412270000|2024-12-05 15:24:30|612.79|610.69|612.82|610.72|612.83|610.73|612.79|610.69|8
1733412280000|2024-12-05 15:24:40|612.83|610.73|612.59|610.49|612.83|610.73|612.49|610.39|11
1733412290000|2024-12-05 15:24:50|612.58|610.48|612.57|610.47|612.58|610.48|612.57|610.47|4
1733412300000|2024-12-05 15:25:00|612.58|610.48|612.65|610.55|612.71|610.61|612.58|610.48|21
1733412310000|2024-12-05 15:25:10|612.66|610.56|612.44|610.34|612.67|610.57|612.42|610.32|14
1733412320000|2024-12-05 15:25:20|612.43|610.33|612.53|610.43|612.53|610.43|612.42|610.32|15
1733412330000|2024-12-05 15:25:30|612.52|610.42|612.66|610.56|612.66|610.56|612.51|610.41|10
1733412340000|2024-12-05 15:25:40|612.67|610.57|612.76|610.66|612.76|610.66|612.67|610.57|12
1733412350000|2024-12-05 15:25:50|612.75|610.65|612.69|610.59|612.75|610.65|612.69|610.59|9
1733412360000|2024-12-05 15:26:00|612.7|610.6|613.59|611.49|613.66|611.56|612.7|610.6|17
1733412370000|2024-12-05 15:26:10|613.6|611.5|614.4|612.3|614.41|612.31|613.6|611.5|19
1733412380000|2024-12-05 15:26:20|614.39|612.29|614.63|612.53|614.63|612.53|614.39|612.29|19
1733412390000|2024-12-05 15:26:30|614.62|612.52|614.85|612.75|614.85|612.75|614.62|612.52|11
1733412400000|2024-12-05 15:26:40|614.86|612.76|614.12|612.02|614.88|612.78|614.03|611.93|14
1733412410000|2024-12-05 15:26:50|614.1|612|614.31|612.21|614.31|612.21|614.09|611.99|15
1733412420000|2024-12-05 15:27:00|614.32|612.22|613.98|611.88|614.33|612.23|613.98|611.88|18
1733412430000|2024-12-05 15:27:10|613.97|611.87|613.75|611.65|613.97|611.87|613.75|611.65|14
1733412440000|2024-12-05 15:27:20|613.74|611.64|613.7|611.6|613.75|611.65|613.7|611.6|11
1733412450000|2024-12-05 15:27:30|613.27|611.17|613.29|611.19|613.58|611.48|613.26|611.16|12
1733412460000|2024-12-05 15:27:40|613.24|611.14|613.36|611.26|613.36|611.26|613.23|611.13|16
1733412470000|2024-12-05 15:27:50|613.35|611.25|613.35|611.25|613.36|611.26|613.35|611.25|3
1733412480000|2024-12-05 15:28:00|613.34|611.24|613.19|611.09|613.34|611.24|613.14|611.04|15
1733412490000|2024-12-05 15:28:10|613.2|611.1|613.17|611.07|613.22|611.12|613.11|611.01|10
1733412500000|2024-12-05 15:28:20|613.18|611.08|613.28|611.18|613.35|611.25|613.18|611.08|24
1733412510000|2024-12-05 15:28:30|613.26|611.16|612.27|610.17|613.26|611.16|612.27|610.17|21
1733412520000|2024-12-05 15:28:40|612.26|610.16|610.69|608.59|612.27|610.17|610.69|608.59|25
1733412530000|2024-12-05 15:28:50|610.7|608.6|610.63|608.53|610.7|608.6|610.61|608.51|11
1733412540000|2024-12-05 15:29:00|610.64|608.54|610.63|608.53|610.65|608.55|610.61|608.51|11
1733412550000|2024-12-05 15:29:10|610.65|608.55|610.77|608.67|610.77|608.67|610.63|608.53|18
1733412560000|2024-12-05 15:29:20|610.78|608.68|611.59|609.49|611.59|609.49|610.75|608.65|20
1733412570000|2024-12-05 15:29:30|611.6|609.5|612.85|610.75|612.86|610.76|611.6|609.5|18
1733412580000|2024-12-05 15:29:40|612.86|610.76|613.14|611.04|613.14|611.04|612.86|610.76|9
1733412590000|2024-12-05 15:29:50|613.15|611.05|613.27|611.17|613.3|611.2|613.15|611.05|17
1733412600000|2024-12-05 15:30:00|613.28|611.18|613.67|611.57|613.67|611.57|613.28|611.18|13
1733412610000|2024-12-05 15:30:10|613.68|611.58|614.01|611.91|614.01|611.91|613.68|611.58|22
1733412620000|2024-12-05 15:30:20|614.02|611.92|613.96|611.86|614.05|611.95|613.94|611.84|12
1733412630000|2024-12-05 15:30:30|613.95|611.85|613.91|611.81|613.95|611.85|613.91|611.81|5
1733412640000|2024-12-05 15:30:40|613.92|611.82|614.15|612.05|614.17|612.07|613.91|611.81|14
1733412650000|2024-12-05 15:30:50|614.22|612.12|614.49|612.39|614.49|612.39|614.22|612.12|15
1733412660000|2024-12-05 15:31:00|614.52|612.42|614.96|612.86|614.96|612.86|614.52|612.42|14
1733412670000|2024-12-05 15:31:10|614.97|612.87|615.05|612.95|615.05|612.95|614.97|612.87|14
1733412680000|2024-12-05 15:31:20|615.06|612.96|615.05|612.95|615.08|612.98|615.04|612.94|8
1733412690000|2024-12-05 15:31:30|615.06|612.96|615.19|613.09|615.19|613.09|615.06|612.96|9
1733412700000|2024-12-05 15:31:40|615.21|613.11|615.32|613.22|615.32|613.22|615.21|613.11|13
1733412710000|2024-12-05 15:31:50|615.31|613.21|615.35|613.25|615.35|613.25|615.31|613.21|9
1733412720000|2024-12-05 15:32:00|615.36|613.26|615.27|613.17|615.37|613.27|615.27|613.17|5
1733412730000|2024-12-05 15:32:10|615.28|613.18|615.43|613.33|615.55|613.45|615.28|613.18|18
1733412740000|2024-12-05 15:32:20|615.44|613.34|616.22|614.12|616.22|614.12|615.44|613.34|26
1733412750000|2024-12-05 15:32:30|616.23|614.13|616.41|614.31|616.42|614.32|616.23|614.13|18
1733412760000|2024-12-05 15:32:40|616.81|614.71|617.06|614.96|617.06|614.96|616.78|614.68|25
1733412770000|2024-12-05 15:32:50|617.05|614.95|616.94|614.84|617.05|614.95|616.94|614.84|9
1733412780000|2024-12-05 15:33:00|616.93|614.83|616.85|614.75|616.93|614.83|616.85|614.75|9
1733412790000|2024-12-05 15:33:10|616.84|614.74|616.52|614.42|616.84|614.74|616.52|614.42|12
1733412800000|2024-12-05 15:33:20|616.53|614.43|616.53|614.43|616.54|614.44|616.52|614.42|9
1733412810000|2024-12-05 15:33:30|616.52|614.42|616.38|614.28|616.52|614.42|616.38|614.28|9
1733412820000|2024-12-05 15:33:40|616.37|614.27|616.34|614.24|616.37|614.27|616.34|614.24|10
1733412830000|2024-12-05 15:33:50|616.33|614.23|616.21|614.11|616.33|614.23|616.2|614.1|10
1733412840000|2024-12-05 15:34:00|616.2|614.1|616.16|614.06|616.2|614.1|616.16|614.06|5
1733412850000|2024-12-05 15:34:10|616.22|614.12|616.21|614.11|616.32|614.22|616.21|614.11|14
1733412860000|2024-12-05 15:34:20|616.09|613.99|616.05|613.95|616.09|613.99|616.04|613.94|13
1733412870000|2024-12-05 15:34:30|616.04|613.94|615.9|613.8|616.04|613.94|615.9|613.8|10
1733412880000|2024-12-05 15:34:40|615.75|613.65|615.31|613.21|615.75|613.65|615.3|613.2|16
1733412890000|2024-12-05 15:34:50|615.3|613.2|615.21|613.11|615.3|613.2|615.21|613.11|10
1733412900000|2024-12-05 15:35:00|615.2|613.1|615.38|613.28|615.38|613.28|615.18|613.08|13
1733412910000|2024-12-05 15:35:10|615.37|613.27|615.48|613.38|615.49|613.39|615.37|613.27|12
1733412920000|2024-12-05 15:35:20|615.47|613.37|615.54|613.44|615.54|613.44|615.47|613.37|8
1733412930000|2024-12-05 15:35:30|615.55|613.45|615.35|613.25|615.57|613.47|615.35|613.25|8
1733412940000|2024-12-05 15:35:40|615.34|613.24|615.14|613.04|615.35|613.25|615.14|613.04|13
1733412950000|2024-12-05 15:35:50|615.13|613.03|615.12|613.02|615.15|613.05|615.12|613.02|12
1733412960000|2024-12-05 15:36:00|615.11|613.01|615.1|613|615.13|613.03|615.1|613|10
1733412970000|2024-12-05 15:36:10|615.11|613.01|615.08|612.98|615.12|613.02|615.08|612.98|9
1733412980000|2024-12-05 15:36:20|615.07|612.97|614.86|612.76|615.07|612.97|614.85|612.75|8
1733412990000|2024-12-05 15:36:30|614.85|612.75|614.89|612.79|614.89|612.79|614.85|612.75|9
1733413000000|2024-12-05 15:36:40|614.9|612.8|615.01|612.91|615.03|612.93|614.9|612.8|10
1733413010000|2024-12-05 15:36:50|615.02|612.92|615|612.9|615.03|612.93|615|612.9|9
1733413020000|2024-12-05 15:37:00|614.99|612.89|614.96|612.86|615|612.9|614.96|612.86|8
1733413030000|2024-12-05 15:37:10|614.72|612.62|614.66|612.56|614.77|612.67|614.66|612.56|9
1733413040000|2024-12-05 15:37:20|614.65|612.55|614.22|612.12|614.66|612.56|614.22|612.12|17
1733413050000|2024-12-05 15:37:30|614.21|612.11|614.18|612.08|614.21|612.11|614.18|612.08|8
1733413060000|2024-12-05 15:37:40|614.17|612.07|614.12|612.02|614.17|612.07|614.12|612.02|8
1733413070000|2024-12-05 15:37:50|614.13|612.03|614.22|612.12|614.22|612.12|614.13|612.03|4
1733413080000|2024-12-05 15:38:00|614.23|612.13|614.24|612.14|614.25|612.15|614.23|612.13|6
1733413090000|2024-12-05 15:38:10|614.25|612.15|614.22|612.12|614.25|612.15|614.22|612.12|6
1733413100000|2024-12-05 15:38:20|614.11|612.01|614.08|611.98|614.11|612.01|614.08|611.98|8
1733413110000|2024-12-05 15:38:30|614.07|611.97|613.94|611.84|614.08|611.98|613.93|611.83|8
1733413120000|2024-12-05 15:38:40|613.93|611.83|613.77|611.67|613.93|611.83|613.77|611.67|10
1733413130000|2024-12-05 15:38:50|613.6|611.5|613.57|611.47|613.61|611.51|613.56|611.46|8
1733413140000|2024-12-05 15:39:00|613.56|611.46|612.94|610.84|613.56|611.46|612.93|610.83|13
1733413150000|2024-12-05 15:39:10|612.92|610.82|612.89|610.79|612.92|610.82|612.84|610.74|13
1733413160000|2024-12-05 15:39:20|612.88|610.78|612.86|610.76|612.88|610.78|612.85|610.75|5
1733413170000|2024-12-05 15:39:30|612.81|610.71|612.32|610.22|612.81|610.71|612.32|610.22|17
1733413180000|2024-12-05 15:39:40|612.33|610.23|612.12|610.02|612.33|610.23|612.12|610.02|12
1733413190000|2024-12-05 15:39:50|612.07|609.97|611.9|609.8|612.07|609.97|611.9|609.8|14
1733413200000|2024-12-05 15:40:00|611.89|609.79|612.06|609.96|612.06|609.96|611.87|609.77|8
1733413210000|2024-12-05 15:40:10|612.05|609.95|611.97|609.87|612.05|609.95|611.95|609.85|6
1733413220000|2024-12-05 15:40:20|611.98|609.88|612.21|610.11|612.21|610.11|611.97|609.87|17
1733413230000|2024-12-05 15:40:30|612.2|610.1|612.14|610.04|612.25|610.15|612.13|610.03|10
1733413240000|2024-12-05 15:40:40|612.13|610.03|611.94|609.84|612.13|610.03|611.92|609.82|12
1733413250000|2024-12-05 15:40:50|611.98|609.88|611.97|609.87|612|609.9|611.96|609.86|10
1733413260000|2024-12-05 15:41:00|611.96|609.86|611.63|609.53|611.96|609.86|611.63|609.53|12
1733413270000|2024-12-05 15:41:10|611.59|609.49|611.18|609.08|611.59|609.49|611.18|609.08|13
1733413280000|2024-12-05 15:41:20|611.17|609.07|611.07|608.97|611.17|609.07|611.07|608.97|7
1733413290000|2024-12-05 15:41:30|611.06|608.96|610.97|608.87|611.06|608.96|610.96|608.86|6
1733413300000|2024-12-05 15:41:40|610.96|608.86|610.84|608.74|610.96|608.86|610.84|608.74|9
1733413310000|2024-12-05 15:41:50|610.83|608.73|610.31|608.21|610.83|608.73|610.31|608.21|14
1733413320000|2024-12-05 15:42:00|610.3|608.2|609.86|607.76|610.31|608.21|609.86|607.76|14
1733413330000|2024-12-05 15:42:10|609.85|607.75|609.59|607.49|609.86|607.76|609.57|607.47|12
1733413340000|2024-12-05 15:42:20|609.58|607.48|609.45|607.35|609.6|607.5|609.45|607.35|11
1733413350000|2024-12-05 15:42:30|609.46|607.36|609.39|607.29|609.46|607.36|609.39|607.29|10
1733413360000|2024-12-05 15:42:40|609.4|607.3|609.52|607.42|609.52|607.42|609.4|607.3|13
1733413370000|2024-12-05 15:42:50|609.63|607.53|609.95|607.85|609.95|607.85|609.63|607.53|15
1733413380000|2024-12-05 15:43:00|609.96|607.86|610.01|607.91|610.01|607.91|609.96|607.86|13
1733413390000|2024-12-05 15:43:10|610.02|607.92|610.21|608.11|610.26|608.16|610.02|607.92|14
1733413400000|2024-12-05 15:43:20|610.2|608.1|610.06|607.96|610.21|608.11|610.06|607.96|4
1733413410000|2024-12-05 15:43:30|610.05|607.95|610.03|607.93|610.05|607.95|610.02|607.92|7
1733413420000|2024-12-05 15:43:40|610.04|607.94|609.69|607.59|610.05|607.95|609.69|607.59|11
1733413430000|2024-12-05 15:43:50|609.68|607.58|609.62|607.52|609.68|607.58|609.62|607.52|10
1733413440000|2024-12-05 15:44:00|609.61|607.51|609.28|607.18|609.61|607.51|609.28|607.18|13
1733413450000|2024-12-05 15:44:10|609.27|607.17|609.06|606.96|609.27|607.17|609.05|606.95|11
1733413460000|2024-12-05 15:44:20|609.05|606.95|609.85|607.75|609.87|607.77|609.05|606.95|19
1733413470000|2024-12-05 15:44:30|609.84|607.74|610.2|608.1|610.21|608.11|609.84|607.74|10
1733413480000|2024-12-05 15:44:40|610.23|608.13|610.29|608.19|610.29|608.19|610.23|608.13|8
1733413490000|2024-12-05 15:44:50|610.28|608.18|610.29|608.19|610.3|608.2|610.28|608.18|6
1733413500000|2024-12-05 15:45:00|610.3|608.2|610.13|608.03|610.36|608.26|610.13|608.03|12
1733413510000|2024-12-05 15:45:10|610.12|608.02|610.13|608.03|610.13|608.03|610.08|607.98|12
1733413520000|2024-12-05 15:45:20|610.25|608.15|610.72|608.62|610.72|608.62|610.25|608.15|16
1733413530000|2024-12-05 15:45:30|610.74|608.64|611.16|609.06|611.16|609.06|610.74|608.64|11
1733413540000|2024-12-05 15:45:40|611.17|609.07|611.21|609.11|611.21|609.11|611.14|609.04|15
1733413550000|2024-12-05 15:45:50|611.2|609.1|611.01|608.91|611.2|609.1|611.01|608.91|11
1733413560000|2024-12-05 15:46:00|611|608.9|611.04|608.94|611.06|608.96|610.96|608.86|15
1733413570000|2024-12-05 15:46:10|611.03|608.93|611.08|608.98|611.08|608.98|611.02|608.92|3
1733413580000|2024-12-05 15:46:20|611.07|608.97|611.04|608.94|611.07|608.97|611.04|608.94|8
1733413590000|2024-12-05 15:46:30|611.05|608.95|611.38|609.28|611.42|609.32|611.02|608.92|18
1733413600000|2024-12-05 15:46:40|611.39|609.29|611.38|609.28|611.41|609.31|611.38|609.28|13
1733413610000|2024-12-05 15:46:50|611.37|609.27|611.4|609.3|611.41|609.31|611.34|609.24|12
1733413620000|2024-12-05 15:47:00|611.39|609.29|611.32|609.22|611.4|609.3|611.27|609.17|9
1733413630000|2024-12-05 15:47:10|611.31|609.21|611.14|609.04|611.31|609.21|611.14|609.04|8
1733413640000|2024-12-05 15:47:20|611.15|609.05|611|608.9|611.15|609.05|611|608.9|7
1733413650000|2024-12-05 15:47:30|611.01|608.91|611.25|609.15|611.27|609.17|611.01|608.91|14
1733413660000|2024-12-05 15:47:40|611.31|609.21|611.62|609.52|611.63|609.53|611.31|609.21|15
1733413670000|2024-12-05 15:47:50|611.63|609.53|612.01|609.91|612.01|609.91|611.63|609.53|24
1733413680000|2024-12-05 15:48:00|612.02|609.92|612.19|610.09|612.23|610.13|612.02|609.92|14
1733413690000|2024-12-05 15:48:10|612.18|610.08|611.89|609.79|612.18|610.08|611.89|609.79|18
1733413700000|2024-12-05 15:48:20|611.88|609.78|611.63|609.53|611.88|609.78|611.63|609.53|11
1733413710000|2024-12-05 15:48:30|611.62|609.52|611.6|609.5|611.62|609.52|611.6|609.5|5
1733413720000|2024-12-05 15:48:40|611.61|609.51|611.43|609.33|611.61|609.51|611.43|609.33|19
1733413730000|2024-12-05 15:48:50|611.17|609.07|610.94|608.84|611.17|609.07|610.94|608.84|14
1733413740000|2024-12-05 15:49:00|610.93|608.83|611.09|608.99|611.09|608.99|610.92|608.82|11
1733413750000|2024-12-05 15:49:10|611.1|609|611.04|608.94|611.1|609|611.04|608.94|11
1733413760000|2024-12-05 15:49:20|611.03|608.93|610.44|608.34|611.04|608.94|610.44|608.34|19
1733413770000|2024-12-05 15:49:30|610.32|608.22|609.78|607.68|610.32|608.22|609.78|607.68|27
1733413780000|2024-12-05 15:49:40|609.77|607.67|609.23|607.13|609.77|607.67|609.23|607.13|24
1733413790000|2024-12-05 15:49:50|609.21|607.11|608.64|606.54|609.21|607.11|608.56|606.46|22
1733413800000|2024-12-05 15:50:00|608.65|606.55|608.63|606.53|608.74|606.64|608.63|606.53|18
1733413810000|2024-12-05 15:50:10|608.62|606.52|608.25|606.15|608.62|606.52|608.17|606.07|9
1733413820000|2024-12-05 15:50:20|608.24|606.14|608.25|606.15|608.25|606.15|608.12|606.02|10
1733413830000|2024-12-05 15:50:30|608.26|606.16|608.76|606.66|608.76|606.66|608.26|606.16|19
1733413840000|2024-12-05 15:50:40|608.77|606.67|608.47|606.37|608.78|606.68|608.47|606.37|20
1733413850000|2024-12-05 15:50:50|608.55|606.45|608.54|606.44|608.55|606.45|608.46|606.36|12
1733413860000|2024-12-05 15:51:00|608.55|606.45|608.8|606.7|608.81|606.71|608.55|606.45|19
1733413870000|2024-12-05 15:51:10|608.81|606.71|609.15|607.05|609.28|607.18|608.69|606.59|18
1733413880000|2024-12-05 15:51:20|609.2|607.1|609.74|607.64|609.74|607.64|609.2|607.1|19
1733413890000|2024-12-05 15:51:30|609.75|607.65|610.03|607.93|610.03|607.93|609.75|607.65|10
1733413900000|2024-12-05 15:51:40|610.04|607.94|610.56|608.46|610.56|608.46|610.04|607.94|21
1733413910000|2024-12-05 15:51:50|610.55|608.45|610.9|608.8|610.9|608.8|610.55|608.45|15
1733413920000|2024-12-05 15:52:00|610.91|608.81|610.94|608.84|610.95|608.85|610.91|608.81|9
1733413930000|2024-12-05 15:52:10|610.95|608.85|611.35|609.25|611.38|609.28|610.95|608.85|18
1733413940000|2024-12-05 15:52:20|611.36|609.26|611.35|609.25|611.38|609.28|611.35|609.25|11
1733413950000|2024-12-05 15:52:30|611.34|609.24|611.52|609.42|611.52|609.42|611.32|609.22|17
1733413960000|2024-12-05 15:52:40|611.53|609.43|611.54|609.44|611.56|609.46|611.53|609.43|12
1733413970000|2024-12-05 15:52:50|611.53|609.43|611.51|609.41|611.53|609.43|611.51|609.41|3
1733413980000|2024-12-05 15:53:00|611.5|609.4|611.41|609.31|611.5|609.4|611.41|609.31|6
1733413990000|2024-12-05 15:53:10|611.36|609.26|611.21|609.11|611.36|609.26|611.2|609.1|11
1733414000000|2024-12-05 15:53:20|611.2|609.1|611.5|609.4|611.5|609.4|611.18|609.08|15
1733414010000|2024-12-05 15:53:30|611.51|609.41|611.53|609.43|611.55|609.45|611.51|609.41|7
1733414020000|2024-12-05 15:53:40|611.52|609.42|611.54|609.44|611.54|609.44|611.51|609.41|11
1733414030000|2024-12-05 15:53:50|611.53|609.43|611.5|609.4|611.54|609.44|611.5|609.4|8
1733414040000|2024-12-05 15:54:00|611.42|609.32|611.14|609.04|611.43|609.33|611.14|609.04|12
1733414050000|2024-12-05 15:54:10|611.13|609.03|611.9|609.8|611.9|609.8|611.13|609.03|20
1733414060000|2024-12-05 15:54:20|611.91|609.81|612.14|610.04|612.16|610.06|611.91|609.81|16
1733414070000|2024-12-05 15:54:30|612.13|610.03|611.78|609.68|612.13|610.03|611.78|609.68|16
1733414080000|2024-12-05 15:54:40|611.77|609.67|611.93|609.83|611.93|609.83|611.76|609.66|13
1733414090000|2024-12-05 15:54:50|611.94|609.84|612.07|609.97|612.08|609.98|611.92|609.82|12
1733414100000|2024-12-05 15:55:00|612.13|610.03|612.27|610.17|612.29|610.19|612.13|610.03|10
1733414110000|2024-12-05 15:55:10|612.26|610.16|612.08|609.98|612.26|610.16|612.08|609.98|10
1733414120000|2024-12-05 15:55:20|612.09|609.99|612.2|610.1|612.22|610.12|612.08|609.98|7
1733414130000|2024-12-05 15:55:30|612.35|610.25|612.32|610.22|612.35|610.25|612.31|610.21|8
1733414140000|2024-12-05 15:55:40|612.33|610.23|612.39|610.29|612.4|610.3|612.33|610.23|11
1733414150000|2024-12-05 15:55:50|612.38|610.28|612.4|610.3|612.4|610.3|612.37|610.27|5
1733414160000|2024-12-05 15:56:00|612.39|610.29|612.44|610.34|612.5|610.4|612.39|610.29|10
1733414170000|2024-12-05 15:56:10|612.43|610.33|612.43|610.33|612.53|610.43|612.42|610.32|7
1733414180000|2024-12-05 15:56:20|612.42|610.32|612.45|610.35|612.45|610.35|612.42|610.32|8
1733414190000|2024-12-05 15:56:30|612.46|610.36|612.46|610.36|612.46|610.36|612.35|610.25|6
1733414200000|2024-12-05 15:56:40|612.47|610.37|612.44|610.34|612.47|610.37|612.44|610.34|4
1733414210000|2024-12-05 15:56:50|612.43|610.33|612.11|610.01|612.43|610.33|612.11|610.01|19
1733414220000|2024-12-05 15:57:00|612.12|610.02|612.24|610.14|612.27|610.17|612.11|610.01|13
1733414230000|2024-12-05 15:57:10|612.23|610.13|612.28|610.18|612.28|610.18|612.23|610.13|7
1733414240000|2024-12-05 15:57:20|612.27|610.17|612.18|610.08|612.28|610.18|612.18|610.08|4
1733414250000|2024-12-05 15:57:30|612.17|610.07|611.86|609.76|612.17|610.07|611.86|609.76|14
1733414260000|2024-12-05 15:57:40|611.85|609.75|611.69|609.59|611.85|609.75|611.69|609.59|11
1733414270000|2024-12-05 15:57:50|611.68|609.58|611.67|609.57|611.68|609.58|611.67|609.57|4
1733414280000|2024-12-05 15:58:00|611.66|609.56|611.54|609.44|611.66|609.56|611.54|609.44|7
1733414290000|2024-12-05 15:58:10|611.53|609.43|611.54|609.44|611.55|609.45|611.53|609.43|6
1733414300000|2024-12-05 15:58:20|611.55|609.45|611.9|609.8|611.9|609.8|611.55|609.45|13
1733414310000|2024-12-05 15:58:30|611.91|609.81|612.19|610.09|612.2|610.1|611.91|609.81|17
1733414320000|2024-12-05 15:58:40|612.18|610.08|612.21|610.11|612.21|610.11|612.18|610.08|3
1733414330000|2024-12-05 15:58:50|612.22|610.12|612.29|610.19|612.29|610.19|612.22|610.12|11
1733414340000|2024-12-05 15:59:00|612.3|610.2|611.99|609.89|612.3|610.2|611.99|609.89|19
1733414350000|2024-12-05 15:59:10|611.98|609.88|611.85|609.75|611.98|609.88|611.84|609.74|10
1733414360000|2024-12-05 15:59:20|611.84|609.74|612.1|610|612.1|610|611.83|609.73|6
1733414370000|2024-12-05 15:59:30|612.11|610.01|612.35|610.25|612.35|610.25|612.11|610.01|17
1733414380000|2024-12-05 15:59:40|612.36|610.26|612.22|610.12|612.37|610.27|612.22|610.12|9
1733414390000|2024-12-05 15:59:50|612.21|610.11|612.05|609.95|612.21|610.11|612.05|609.95|7
1733414400000|2024-12-05 16:00:00|612.06|609.96|612.01|609.91|612.06|609.96|612.01|609.91|6
1733414410000|2024-12-05 16:00:10|612|609.9|612.09|609.99|612.1|610|612|609.9|13
1733414420000|2024-12-05 16:00:20|612.11|610.01|612.2|610.1|612.23|610.13|612.05|609.95|13
1733414430000|2024-12-05 16:00:30|612.19|610.09|612.17|610.07|612.19|610.09|612.17|610.07|3
1733414440000|2024-12-05 16:00:40|612.16|610.06|611.92|609.82|612.16|610.06|611.89|609.79|18
1733414450000|2024-12-05 16:00:50|611.93|609.83|612.4|610.3|612.41|610.31|611.93|609.83|20
1733414460000|2024-12-05 16:01:00|612.43|610.33|612.75|610.65|612.76|610.66|612.43|610.33|15
1733414470000|2024-12-05 16:01:10|612.74|610.64|612.25|610.15|612.74|610.64|612.24|610.14|19
1733414480000|2024-12-05 16:01:20|612.24|610.14|613.14|611.04|613.14|611.04|612.24|610.14|25
1733414490000|2024-12-05 16:01:30|613.26|611.16|614.25|612.15|614.25|612.15|613.26|611.16|28
1733414500000|2024-12-05 16:01:40|614.26|612.16|614.38|612.28|614.42|612.32|614.26|612.16|15
1733414510000|2024-12-05 16:01:50|614.39|612.29|614.57|612.47|614.57|612.47|614.39|612.29|16
1733414520000|2024-12-05 16:02:00|614.58|612.48|614.98|612.88|614.98|612.88|614.58|612.48|12
1733414530000|2024-12-05 16:02:10|614.99|612.89|615.31|613.21|615.32|613.22|614.99|612.89|18
1733414540000|2024-12-05 16:02:20|615.32|613.22|615.32|613.22|615.33|613.23|615.31|613.21|5
1733414550000|2024-12-05 16:02:30|615.33|613.23|615.12|613.02|615.45|613.35|615.12|613.02|15
1733414560000|2024-12-05 16:02:40|615.11|613.01|614.94|612.84|615.11|613.01|614.94|612.84|12
1733414570000|2024-12-05 16:02:50|614.97|612.87|614.97|612.87|614.98|612.88|614.97|612.87|3
1733414580000|2024-12-05 16:03:00|614.98|612.88|615.19|613.09|615.19|613.09|614.98|612.88|12
1733414590000|2024-12-05 16:03:10|615.2|613.1|614.9|612.8|615.22|613.12|614.9|612.8|9
1733414600000|2024-12-05 16:03:20|614.89|612.79|614.87|612.77|614.89|612.79|614.87|612.77|11
1733414610000|2024-12-05 16:03:30|614.88|612.78|614.88|612.78|614.88|612.78|614.85|612.75|7
1733414620000|2024-12-05 16:03:40|614.89|612.79|615.1|613|615.12|613.02|614.89|612.79|8
1733414630000|2024-12-05 16:03:50|615.09|612.99|615.06|612.96|615.1|613|615.06|612.96|10
1733414640000|2024-12-05 16:04:00|615.05|612.95|614.71|612.61|615.05|612.95|614.71|612.61|11
1733414650000|2024-12-05 16:04:10|614.7|612.6|614.49|612.39|614.71|612.61|614.49|612.39|12
1733414660000|2024-12-05 16:04:20|614.5|612.4|613.98|611.88|614.51|612.41|613.98|611.88|15
1733414670000|2024-12-05 16:04:30|613.97|611.87|613.57|611.47|613.97|611.87|613.57|611.47|18
1733414680000|2024-12-05 16:04:40|613.56|611.46|613.49|611.39|613.56|611.46|613.49|611.39|9
1733414690000|2024-12-05 16:04:50|613.48|611.38|613.44|611.34|613.49|611.39|613.44|611.34|7
1733414700000|2024-12-05 16:05:00|613.43|611.33|613.4|611.3|613.43|611.33|613.32|611.22|13
1733414710000|2024-12-05 16:05:10|613.41|611.31|613.26|611.16|613.41|611.31|613.26|611.16|16
1733414720000|2024-12-05 16:05:20|613.2|611.1|613.13|611.03|613.2|611.1|613.1|611|14
1733414730000|2024-12-05 16:05:30|613.14|611.04|613.14|611.04|613.14|611.04|613.12|611.02|9
1733414740000|2024-12-05 16:05:40|613.13|611.03|613.14|611.04|613.14|611.04|613.08|610.98|13
1733414750000|2024-12-05 16:05:50|613.19|611.09|613.15|611.05|613.19|611.09|613.15|611.05|7
1733414760000|2024-12-05 16:06:00|613.16|611.06|613.09|610.99|613.16|611.06|613.06|610.96|7
1733414770000|2024-12-05 16:06:10|613.08|610.98|613.14|611.04|613.14|611.04|613.06|610.96|10
1733414780000|2024-12-05 16:06:20|613.13|611.03|613.31|611.21|613.31|611.21|613.12|611.02|8
1733414790000|2024-12-05 16:06:30|613.36|611.26|613.59|611.49|613.6|611.5|613.36|611.26|20
1733414800000|2024-12-05 16:06:40|613.58|611.48|613.55|611.45|613.58|611.48|613.52|611.42|12
1733414810000|2024-12-05 16:06:50|613.54|611.44|613.65|611.55|613.69|611.59|613.54|611.44|11
1733414820000|2024-12-05 16:07:00|613.64|611.54|613.29|611.19|613.64|611.54|613.29|611.19|12
1733414830000|2024-12-05 16:07:10|613.28|611.18|612.88|610.78|613.3|611.2|612.87|610.77|14
1733414840000|2024-12-05 16:07:20|612.87|610.77|612.87|610.77|612.88|610.78|612.83|610.73|16
1733414850000|2024-12-05 16:07:30|612.88|610.78|612.84|610.74|612.89|610.79|612.84|610.74|9
1733414860000|2024-12-05 16:07:40|612.83|610.73|612.84|610.74|612.85|610.75|612.83|610.73|6
1733414870000|2024-12-05 16:07:50|612.85|610.75|612.91|610.81|612.91|610.81|612.85|610.75|9
1733414880000|2024-12-05 16:08:00|612.88|610.78|612.73|610.63|612.88|610.78|612.72|610.62|10
1733414890000|2024-12-05 16:08:10|612.62|610.52|612.12|610.02|612.62|610.52|612.12|610.02|13
1733414900000|2024-12-05 16:08:20|612.13|610.03|612.1|610|612.13|610.03|612.09|609.99|12
1733414910000|2024-12-05 16:08:30|612.09|609.99|612.05|609.95|612.09|609.99|612.05|609.95|5
1733414920000|2024-12-05 16:08:40|612.04|609.94|611.89|609.79|612.04|609.94|611.89|609.79|10
1733414930000|2024-12-05 16:08:50|611.88|609.78|611.47|609.37|611.88|609.78|611.47|609.37|19
1733414940000|2024-12-05 16:09:00|611.42|609.32|611.33|609.23|611.46|609.36|611.33|609.23|16
1733414950000|2024-12-05 16:09:10|611.32|609.22|611.32|609.22|611.33|609.23|611.32|609.22|11
1733414960000|2024-12-05 16:09:20|611.31|609.21|611.3|609.2|611.32|609.22|611.3|609.2|12
1733414970000|2024-12-05 16:09:30|611.36|609.26|611.33|609.23|611.36|609.26|611.32|609.22|6
1733414980000|2024-12-05 16:09:40|611.4|609.3|611.56|609.46|611.56|609.46|611.4|609.3|10
1733414990000|2024-12-05 16:09:50|611.57|609.47|611.95|609.85|611.95|609.85|611.57|609.47|14
1733415000000|2024-12-05 16:10:00|611.94|609.84|612.18|610.08|612.19|610.09|611.93|609.83|15
1733415010000|2024-12-05 16:10:10|612.19|610.09|612.17|610.07|612.19|610.09|612.16|610.06|7
1733415020000|2024-12-05 16:10:20|612.16|610.06|612.08|609.98|612.16|610.06|612.08|609.98|11
1733415030000|2024-12-05 16:10:30|612.07|609.97|612.02|609.92|612.07|609.97|612.02|609.92|6
1733415040000|2024-12-05 16:10:40|612.01|609.91|611.72|609.62|612.01|609.91|611.72|609.62|10
1733415050000|2024-12-05 16:10:50|611.71|609.61|611.69|609.59|611.71|609.61|611.69|609.59|7
1733415060000|2024-12-05 16:11:00|611.68|609.58|612.02|609.92|612.02|609.92|611.67|609.57|13
1733415070000|2024-12-05 16:11:10|612.01|609.91|612.01|609.91|612.01|609.91|611.98|609.88|11
1733415080000|2024-12-05 16:11:20|612.02|609.92|612.12|610.02|612.13|610.03|612.02|609.92|10
1733415090000|2024-12-05 16:11:30|612.13|610.03|612.17|610.07|612.17|610.07|612.13|610.03|5
1733415100000|2024-12-05 16:11:40|612.16|610.06|612.18|610.08|612.18|610.08|612.16|610.06|7
1733415110000|2024-12-05 16:11:50|612.19|610.09|612.19|610.09|612.22|610.12|612.19|610.09|8
1733415120000|2024-12-05 16:12:00|612.2|610.1|612.24|610.14|612.24|610.14|612.18|610.08|9
1733415130000|2024-12-05 16:12:10|612.45|610.35|612.73|610.63|612.73|610.63|612.45|610.35|8
1733415140000|2024-12-05 16:12:20|612.72|610.62|612.7|610.6|612.73|610.63|612.7|610.6|5
1733415150000|2024-12-05 16:12:30|612.71|610.61|612.8|610.7|612.8|610.7|612.71|610.61|14
1733415160000|2024-12-05 16:12:40|612.81|610.71|612.8|610.7|612.82|610.72|612.78|610.68|12
1733415170000|2024-12-05 16:12:50|612.79|610.69|613.16|611.06|613.16|611.06|612.79|610.69|7
1733415180000|2024-12-05 16:13:00|613.17|611.07|613.12|611.02|613.18|611.08|613.12|611.02|8
1733415190000|2024-12-05 16:13:10|613.11|611.01|612.7|610.6|613.11|611.01|612.7|610.6|13
1733415200000|2024-12-05 16:13:20|612.68|610.58|611.85|609.75|612.7|610.6|611.84|609.74|25
1733415210000|2024-12-05 16:13:30|611.84|609.74|611.81|609.71|611.84|609.74|611.8|609.7|13
1733415220000|2024-12-05 16:13:40|611.82|609.72|611.85|609.75|611.85|609.75|611.82|609.72|4
1733415230000|2024-12-05 16:13:50|611.86|609.76|612.07|609.97|612.08|609.98|611.86|609.76|15
1733415240000|2024-12-05 16:14:00|612.06|609.96|611.96|609.86|612.09|609.99|611.96|609.86|11
1733415250000|2024-12-05 16:14:10|611.97|609.87|611.73|609.63|611.97|609.87|611.73|609.63|9
1733415260000|2024-12-05 16:14:20|611.72|609.62|611.68|609.58|611.73|609.63|611.68|609.58|9
1733415270000|2024-12-05 16:14:30|611.67|609.57|611.67|609.57|611.68|609.58|611.67|609.57|3
1733415280000|2024-12-05 16:14:40|611.66|609.56|611.64|609.54|611.66|609.56|611.64|609.54|5
1733415290000|2024-12-05 16:14:50|611.59|609.49|611.26|609.16|611.59|609.49|611.26|609.16|15
1733415300000|2024-12-05 16:15:00|611.21|609.11|611.18|609.08|611.22|609.12|611.11|609.01|17
1733415310000|2024-12-05 16:15:10|611.19|609.09|611.5|609.4|611.5|609.4|611.19|609.09|15
1733415320000|2024-12-05 16:15:20|611.58|609.48|612.37|610.27|612.37|610.27|611.58|609.48|19
1733415330000|2024-12-05 16:15:30|612.38|610.28|612.53|610.43|612.53|610.43|612.38|610.28|15
1733415340000|2024-12-05 16:15:40|612.54|610.44|612.92|610.82|612.94|610.84|612.54|610.44|22
1733415350000|2024-12-05 16:15:50|612.93|610.83|612.97|610.87|612.97|610.87|612.93|610.83|9
1733415360000|2024-12-05 16:16:00|612.98|610.88|613.21|611.11|613.23|611.13|612.98|610.88|18
1733415370000|2024-12-05 16:16:10|613.2|611.1|613.01|610.91|613.21|611.11|613.01|610.91|7
1733415380000|2024-12-05 16:16:20|613|610.9|613.01|610.91|613.01|610.91|613|610.9|8
1733415390000|2024-12-05 16:16:30|613.06|610.96|613.26|611.16|613.31|611.21|613.06|610.96|17
1733415400000|2024-12-05 16:16:40|613.27|611.17|613.25|611.15|613.27|611.17|613.25|611.15|9
1733415410000|2024-12-05 16:16:50|613.19|611.09|613.36|611.26|613.36|611.26|613.17|611.07|14
1733415420000|2024-12-05 16:17:00|613.35|611.25|613.39|611.29|613.42|611.32|613.35|611.25|9
1733415430000|2024-12-05 16:17:10|613.38|611.28|613.37|611.27|613.45|611.35|613.37|611.27|10
1733415440000|2024-12-05 16:17:20|613.38|611.28|614.13|612.03|614.13|612.03|613.38|611.28|8
1733415450000|2024-12-05 16:17:30|614.2|612.1|614.52|612.42|614.53|612.43|614.2|612.1|18
1733415460000|2024-12-05 16:17:40|614.53|612.43|614.82|612.72|614.95|612.85|614.52|612.42|25
1733415470000|2024-12-05 16:17:50|614.81|612.71|614.73|612.63|614.81|612.71|614.73|612.63|10
1733415480000|2024-12-05 16:18:00|614.72|612.62|614.62|612.52|614.72|612.62|614.62|612.52|9
1733415490000|2024-12-05 16:18:10|614.53|612.43|614.49|612.39|614.53|612.43|614.49|612.39|5
1733415500000|2024-12-05 16:18:20|614.6|612.5|614.63|612.53|614.63|612.53|614.59|612.49|8
1733415510000|2024-12-05 16:18:30|614.64|612.54|614.65|612.55|614.66|612.56|614.64|612.54|8
1733415520000|2024-12-05 16:18:40|614.66|612.56|614.69|612.59|614.69|612.59|614.66|612.56|4
1733415540000|2024-12-05 16:19:00|614.7|612.6|614.82|612.72|614.82|612.72|614.7|612.6|3
1733415550000|2024-12-05 16:19:10|614.87|612.77|615.25|613.15|615.25|613.15|614.87|612.77|11
1733415560000|2024-12-05 16:19:20|615.24|613.14|615.24|613.14|615.26|613.16|615.23|613.13|8
1733415570000|2024-12-05 16:19:30|615.23|613.13|615.22|613.12|615.24|613.14|615.22|613.12|4
1733415580000|2024-12-05 16:19:40|615.21|613.11|615.2|613.1|615.21|613.11|615.19|613.09|4
1733415590000|2024-12-05 16:19:50|615.19|613.09|615.18|613.08|615.21|613.11|615.18|613.08|9
1733415600000|2024-12-05 16:20:00|615.17|613.07|615.43|613.33|615.44|613.34|615.14|613.04|11
1733415610000|2024-12-05 16:20:10|615.42|613.32|615.41|613.31|615.43|613.33|615.41|613.31|6
1733415620000|2024-12-05 16:20:20|615.4|613.3|615.4|613.3|615.42|613.32|615.4|613.3|7
1733415630000|2024-12-05 16:20:30|615.39|613.29|615.37|613.27|615.39|613.29|615.37|613.27|5
1733415640000|2024-12-05 16:20:40|615.38|613.28|615.42|613.32|615.44|613.34|615.36|613.26|8
1733415650000|2024-12-05 16:20:50|615.41|613.31|615.67|613.57|615.68|613.58|615.41|613.31|12
1733415660000|2024-12-05 16:21:00|615.66|613.56|615.89|613.79|615.89|613.79|615.65|613.55|13
1733415670000|2024-12-05 16:21:10|615.9|613.8|615.89|613.79|615.9|613.8|615.86|613.76|13
1733415680000|2024-12-05 16:21:20|615.88|613.78|615.87|613.77|615.9|613.8|615.86|613.76|12
1733415690000|2024-12-05 16:21:30|615.86|613.76|615.87|613.77|615.87|613.77|615.85|613.75|4
1733415700000|2024-12-05 16:21:40|615.88|613.78|615.81|613.71|615.9|613.8|615.81|613.71|4
1733415710000|2024-12-05 16:21:50|615.82|613.72|615.71|613.61|615.83|613.73|615.71|613.61|7
1733415720000|2024-12-05 16:22:00|615.7|613.6|615.69|613.59|615.71|613.61|615.69|613.59|10
1733415730000|2024-12-05 16:22:10|615.7|613.6|615.86|613.76|615.95|613.85|615.67|613.57|21
1733415740000|2024-12-05 16:22:20|615.91|613.81|616.09|613.99|616.09|613.99|615.9|613.8|6
1733415750000|2024-12-05 16:22:30|616.08|613.98|616.12|614.02|616.13|614.03|616.08|613.98|6
1733415760000|2024-12-05 16:22:40|616.13|614.03|616.24|614.14|616.24|614.14|616.13|614.03|14
1733415770000|2024-12-05 16:22:50|616.23|614.13|616.2|614.1|616.23|614.13|616.2|614.1|6
1733415780000|2024-12-05 16:23:00|616.21|614.11|616.14|614.04|616.21|614.11|616.14|614.04|5
1733415790000|2024-12-05 16:23:10|616.13|614.03|616.11|614.01|616.13|614.03|616.1|614|7
1733415800000|2024-12-05 16:23:20|616.1|614|616.09|613.99|616.1|614|616.09|613.99|2
1733415820000|2024-12-05 16:23:40|616.08|613.98|616.1|614|616.1|614|616.08|613.98|3
1733415830000|2024-12-05 16:23:50|616.11|614.01|616.16|614.06|616.16|614.06|616.1|614|5
1733415840000|2024-12-05 16:24:00|616.17|614.07|616.2|614.1|616.2|614.1|616.17|614.07|4
1733415850000|2024-12-05 16:24:10|616.25|614.15|616.25|614.15|616.25|614.15|616.25|614.15|1
1733415860000|2024-12-05 16:24:20|616.26|614.16|616.27|614.17|616.27|614.17|616.26|614.16|2
1733415870000|2024-12-05 16:24:30|616.28|614.18|616.3|614.2|616.3|614.2|616.28|614.18|7
1733415880000|2024-12-05 16:24:40|616.31|614.21|616.29|614.19|616.32|614.22|616.28|614.18|7
1733415890000|2024-12-05 16:24:50|616.28|614.18|616.13|614.03|616.28|614.18|616.13|614.03|9
1733415900000|2024-12-05 16:25:00|616.12|614.02|616.23|614.13|616.23|614.13|616.11|614.01|9
1733415910000|2024-12-05 16:25:10|616.22|614.12|615.99|613.89|616.25|614.15|615.99|613.89|15
1733415920000|2024-12-05 16:25:20|615.98|613.88|615.75|613.65|615.98|613.88|615.75|613.65|19
1733415930000|2024-12-05 16:25:30|615.76|613.66|615.75|613.65|615.76|613.66|615.74|613.64|8
1733415940000|2024-12-05 16:25:40|615.76|613.66|615.7|613.6|615.77|613.67|615.7|613.6|5
1733415950000|2024-12-05 16:25:50|615.71|613.61|615.54|613.44|615.71|613.61|615.54|613.44|6
1733415960000|2024-12-05 16:26:00|615.53|613.43|615.53|613.43|615.55|613.45|615.53|613.43|5
1733415970000|2024-12-05 16:26:10|615.47|613.37|615.02|612.92|615.47|613.37|615.02|612.92|19
1733415980000|2024-12-05 16:26:20|615.01|612.91|614.92|612.82|615.01|612.91|614.92|612.82|12
1733415990000|2024-12-05 16:26:30|614.93|612.83|614.86|612.76|614.93|612.83|614.86|612.76|5
1733416000000|2024-12-05 16:26:40|614.8|612.7|614.53|612.43|614.8|612.7|614.53|612.43|14
1733416010000|2024-12-05 16:26:50|614.52|612.42|614.52|612.42|614.55|612.45|614.52|612.42|7
1733416020000|2024-12-05 16:27:00|614.53|612.43|614.53|612.43|614.53|612.43|614.52|612.42|3
1733416030000|2024-12-05 16:27:10|614.74|612.64|614.64|612.54|614.74|612.64|614.64|612.54|3
1733416040000|2024-12-05 16:27:20|614.65|612.55|614.71|612.61|614.71|612.61|614.65|612.55|5
1733416050000|2024-12-05 16:27:30|614.7|612.6|614.86|612.76|614.86|612.76|614.7|612.6|4
1733416060000|2024-12-05 16:27:40|614.87|612.77|614.87|612.77|614.88|612.78|614.87|612.77|5
1733416070000|2024-12-05 16:27:50|614.86|612.76|614.89|612.79|614.89|612.79|614.86|612.76|4
1733416080000|2024-12-05 16:28:00|614.88|612.78|614.86|612.76|614.89|612.79|614.86|612.76|5
1733416090000|2024-12-05 16:28:10|614.85|612.75|614.67|612.57|614.85|612.75|614.65|612.55|14
1733416100000|2024-12-05 16:28:20|614.66|612.56|614.62|612.52|614.67|612.57|614.62|612.52|9
1733416110000|2024-12-05 16:28:30|614.61|612.51|614.13|612.03|614.61|612.51|614.13|612.03|20
1733416120000|2024-12-05 16:28:40|614.12|612.02|613.82|611.72|614.12|612.02|613.81|611.71|18
1733416130000|2024-12-05 16:28:50|613.81|611.71|613.79|611.69|613.81|611.71|613.79|611.69|5
1733416140000|2024-12-05 16:29:00|613.8|611.7|613.77|611.67|613.8|611.7|613.77|611.67|8
1733416150000|2024-12-05 16:29:10|613.72|611.62|613.53|611.43|613.72|611.62|613.53|611.43|7
1733416160000|2024-12-05 16:29:20|613.52|611.42|613.5|611.4|613.52|611.42|613.5|611.4|3
1733416170000|2024-12-05 16:29:30|613.49|611.39|613.29|611.19|613.49|611.39|613.28|611.18|7
1733416180000|2024-12-05 16:29:40|613.28|611.18|613.24|611.14|613.28|611.18|613.24|611.14|7
1733416190000|2024-12-05 16:29:50|613.23|611.13|613.17|611.07|613.23|611.13|613.12|611.02|5
1733416200000|2024-12-05 16:30:00|613.13|611.03|612.93|610.83|613.13|611.03|612.92|610.82|11
1733416210000|2024-12-05 16:30:10|612.94|610.84|612.99|610.89|612.99|610.89|612.94|610.84|10
1733416230000|2024-12-05 16:30:30|613|610.9|612.88|610.78|613|610.9|612.88|610.78|5
1733416240000|2024-12-05 16:30:40|612.87|610.77|613.03|610.93|613.04|610.94|612.87|610.77|15
1733416250000|2024-12-05 16:30:50|613.02|610.92|613.05|610.95|613.06|610.96|613.02|610.92|6
1733416260000|2024-12-05 16:31:00|613.01|610.91|613.01|610.91|613.01|610.91|613.01|610.91|1
1733416270000|2024-12-05 16:31:10|613|610.9|612.86|610.76|613|610.9|612.86|610.76|5
1733416280000|2024-12-05 16:31:20|612.71|610.61|612.69|610.59|612.72|610.62|612.69|610.59|5
1733416290000|2024-12-05 16:31:30|612.68|610.58|612.64|610.54|612.68|610.58|612.63|610.53|9
1733416300000|2024-12-05 16:31:40|612.59|610.49|612.53|610.43|612.59|610.49|612.52|610.42|8
1733416310000|2024-12-05 16:31:50|612.52|610.42|612.27|610.17|612.53|610.43|612.27|610.17|16
1733416320000|2024-12-05 16:32:00|612.14|610.04|612.13|610.03|612.15|610.05|612.13|610.03|6
1733416330000|2024-12-05 16:32:10|612.12|610.02|611.99|609.89|612.12|610.02|611.98|609.88|10
1733416340000|2024-12-05 16:32:20|611.98|609.88|611.97|609.87|611.98|609.88|611.95|609.85|11
1733416350000|2024-12-05 16:32:30|611.96|609.86|611.95|609.85|611.98|609.88|611.94|609.84|10
1733416360000|2024-12-05 16:32:40|611.94|609.84|611.9|609.8|611.94|609.84|611.9|609.8|7
1733416370000|2024-12-05 16:32:50|611.89|609.79|611.63|609.53|611.89|609.79|611.63|609.53|16
1733416380000|2024-12-05 16:33:00|611.62|609.52|611.46|609.36|611.63|609.53|611.46|609.36|11
1733416390000|2024-12-05 16:33:10|611.45|609.35|611.43|609.33|611.45|609.35|611.43|609.33|3
1733416400000|2024-12-05 16:33:20|611.42|609.32|611.39|609.29|611.42|609.32|611.39|609.29|4
1733416410000|2024-12-05 16:33:30|611.38|609.28|611.39|609.29|611.4|609.3|611.38|609.28|4
1733416420000|2024-12-05 16:33:40|611.59|609.49|611.54|609.44|611.59|609.49|611.54|609.44|8
1733416430000|2024-12-05 16:33:50|611.53|609.43|611.35|609.25|611.53|609.43|611.35|609.25|6
1733416440000|2024-12-05 16:34:00|611.36|609.26|611.48|609.38|611.48|609.38|611.34|609.24|9
1733416450000|2024-12-05 16:34:10|611.47|609.37|611.78|609.68|611.79|609.69|611.47|609.37|9
1733416460000|2024-12-05 16:34:20|611.77|609.67|611.28|609.18|611.77|609.67|611.28|609.18|14
1733416470000|2024-12-05 16:34:30|611.29|609.19|610.87|608.77|611.29|609.19|610.87|608.77|28
1733416480000|2024-12-05 16:34:40|610.86|608.76|610.43|608.33|610.86|608.76|610.43|608.33|23
1733416490000|2024-12-05 16:34:50|610.42|608.32|610.24|608.14|610.42|608.32|610.24|608.14|9
1733416500000|2024-12-05 16:35:00|610.23|608.13|609.86|607.76|610.23|608.13|609.86|607.76|13
1733416510000|2024-12-05 16:35:10|609.85|607.75|609.52|607.42|609.85|607.75|609.52|607.42|14
1733416520000|2024-12-05 16:35:20|609.51|607.41|609.91|607.81|609.92|607.82|609.49|607.39|20
1733416530000|2024-12-05 16:35:30|609.9|607.8|609.63|607.53|609.9|607.8|609.63|607.53|17
1733416540000|2024-12-05 16:35:40|609.57|607.47|609.53|607.43|609.57|607.47|609.53|607.43|9
1733416550000|2024-12-05 16:35:50|609.61|607.51|609.58|607.48|609.61|607.51|609.58|607.48|6
1733416560000|2024-12-05 16:36:00|609.59|607.49|609.58|607.48|609.62|607.52|609.58|607.48|15
1733416570000|2024-12-05 16:36:10|609.57|607.47|609.45|607.35|609.57|607.47|609.45|607.35|5
1733416580000|2024-12-05 16:36:20|609.44|607.34|609.08|606.98|609.44|607.34|609.07|606.97|15
1733416590000|2024-12-05 16:36:30|609.07|606.97|608.84|606.74|609.07|606.97|608.84|606.74|11
1733416600000|2024-12-05 16:36:40|608.83|606.73|608.92|606.82|608.93|606.83|608.73|606.63|21
1733416610000|2024-12-05 16:36:50|608.91|606.81|609.08|606.98|609.08|606.98|608.91|606.81|14
1733416620000|2024-12-05 16:37:00|609.07|606.97|608.56|606.46|609.08|606.98|608.56|606.46|18
1733416630000|2024-12-05 16:37:10|608.55|606.45|608.52|606.42|608.55|606.45|608.51|606.41|10
1733416640000|2024-12-05 16:37:20|608.51|606.41|608.46|606.36|608.51|606.41|608.46|606.36|6
1733416650000|2024-12-05 16:37:30|608.45|606.35|608.21|606.11|608.45|606.35|608.21|606.11|9
1733416660000|2024-12-05 16:37:40|608.22|606.12|608.88|606.78|608.88|606.78|608.21|606.11|16
1733416670000|2024-12-05 16:37:50|608.87|606.77|609.64|607.54|609.64|607.54|608.87|606.77|9
1733416680000|2024-12-05 16:38:00|609.62|607.52|609.14|607.04|609.62|607.52|609.14|607.04|21
1733416690000|2024-12-05 16:38:10|609.13|607.03|609.36|607.26|609.36|607.26|609.05|606.95|20
1733416700000|2024-12-05 16:38:20|609.35|607.25|610.03|607.93|610.03|607.93|609.34|607.24|14
1733416710000|2024-12-05 16:38:30|610.02|607.92|610.39|608.29|610.42|608.32|610.02|607.92|19
1733416720000|2024-12-05 16:38:40|610.4|608.3|611.63|609.53|611.66|609.56|610.4|608.3|12
1733416730000|2024-12-05 16:38:50|611.62|609.52|611.27|609.17|611.62|609.52|611.27|609.17|16
1733416740000|2024-12-05 16:39:00|611.26|609.16|611.16|609.06|611.26|609.16|611.15|609.05|14
1733416750000|2024-12-05 16:39:10|611.08|608.98|610.43|608.33|611.08|608.98|610.43|608.33|19
1733416760000|2024-12-05 16:39:20|610.42|608.32|610.32|608.22|610.42|608.32|610.32|608.22|10
1733416770000|2024-12-05 16:39:30|610.31|608.21|610.17|608.07|610.31|608.21|610.15|608.05|20
1733416780000|2024-12-05 16:39:40|610|607.9|610.05|607.95|610.05|607.95|610|607.9|8
1733416790000|2024-12-05 16:39:50|610.04|607.94|610.03|607.93|610.05|607.95|610.03|607.93|4
1733416800000|2024-12-05 16:40:00|610.02|607.92|609.88|607.78|610.04|607.94|609.88|607.78|10
1733416810000|2024-12-05 16:40:10|609.89|607.79|609.93|607.83|609.93|607.83|609.74|607.64|11
1733416820000|2024-12-05 16:40:20|609.94|607.84|610.02|607.92|610.02|607.92|609.9|607.8|10
1733416830000|2024-12-05 16:40:30|610.17|608.07|610.81|608.71|610.81|608.71|610.17|608.07|22
1733416840000|2024-12-05 16:40:40|610.82|608.72|610.47|608.37|610.84|608.74|610.4|608.3|19
1733416850000|2024-12-05 16:40:50|610.46|608.36|610.74|608.64|610.74|608.64|610.44|608.34|19
1733416860000|2024-12-05 16:41:00|610.85|608.75|611.43|609.33|611.46|609.36|610.85|608.75|21
1733416870000|2024-12-05 16:41:10|611.38|609.28|611.21|609.11|611.38|609.28|611.21|609.11|17
1733416880000|2024-12-05 16:41:20|611.08|608.98|611.18|609.08|611.2|609.1|611.08|608.98|15
1733416890000|2024-12-05 16:41:30|611.19|609.09|611.07|608.97|611.21|609.11|611.07|608.97|8
1733416900000|2024-12-05 16:41:40|611.08|608.98|611.03|608.93|611.08|608.98|611.03|608.93|6
1733416910000|2024-12-05 16:41:50|611.02|608.92|610.91|608.81|611.02|608.92|610.91|608.81|7
1733416920000|2024-12-05 16:42:00|610.92|608.82|611.29|609.19|611.29|609.19|610.9|608.8|9
1733416930000|2024-12-05 16:42:10|611.28|609.18|611.26|609.16|611.28|609.18|611.25|609.15|7
1733416940000|2024-12-05 16:42:20|611.25|609.15|611.03|608.93|611.25|609.15|611.03|608.93|20
1733416950000|2024-12-05 16:42:30|611.02|608.92|610.63|608.53|611.02|608.92|610.63|608.53|24
1733416960000|2024-12-05 16:42:40|610.62|608.52|610.68|608.58|610.69|608.59|610.6|608.5|15
1733416970000|2024-12-05 16:42:50|610.67|608.57|611.14|609.04|611.14|609.04|610.67|608.57|23
1733416980000|2024-12-05 16:43:00|611.15|609.05|611.33|609.23|611.37|609.27|611.15|609.05|11
1733416990000|2024-12-05 16:43:10|611.32|609.22|611.29|609.19|611.32|609.22|611.28|609.18|6
1733417000000|2024-12-05 16:43:20|611.28|609.18|611.15|609.05|611.28|609.18|611.15|609.05|6
1733417010000|2024-12-05 16:43:30|611.14|609.04|611.26|609.16|611.26|609.16|611.13|609.03|9
1733417020000|2024-12-05 16:43:40|611.32|609.22|611.76|609.66|611.76|609.66|611.32|609.22|15
1733417030000|2024-12-05 16:43:50|611.78|609.68|612.04|609.94|612.05|609.95|611.78|609.68|15
1733417040000|2024-12-05 16:44:00|612.05|609.95|612.56|610.46|612.59|610.49|612.05|609.95|16
1733417050000|2024-12-05 16:44:10|612.55|610.45|612.54|610.44|612.56|610.46|612.54|610.44|8
1733417060000|2024-12-05 16:44:20|612.55|610.45|612.73|610.63|612.74|610.64|612.55|610.45|10
1733417070000|2024-12-05 16:44:30|612.74|610.64|612.89|610.79|612.99|610.89|612.73|610.63|8
1733417080000|2024-12-05 16:44:40|612.91|610.81|613.04|610.94|613.05|610.95|612.9|610.8|10
1733417090000|2024-12-05 16:44:50|613.05|610.95|613.46|611.36|613.46|611.36|613.05|610.95|19
1733417100000|2024-12-05 16:45:00|613.45|611.35|613.62|611.52|613.62|611.52|613.45|611.35|12
1733417110000|2024-12-05 16:45:10|613.61|611.51|613.43|611.33|613.61|611.51|613.43|611.33|14
1733417120000|2024-12-05 16:45:20|613.42|611.32|612.99|610.89|613.42|611.32|612.99|610.89|21
1733417130000|2024-12-05 16:45:30|612.98|610.88|612.85|610.75|612.98|610.88|612.83|610.73|16
1733417140000|2024-12-05 16:45:40|612.84|610.74|612.81|610.71|612.84|610.74|612.81|610.71|4
1733417150000|2024-12-05 16:45:50|612.8|610.7|613.2|611.1|613.2|611.1|612.8|610.7|12
1733417160000|2024-12-05 16:46:00|613.19|611.09|613.62|611.52|613.66|611.56|613.18|611.08|18
1733417170000|2024-12-05 16:46:10|613.63|611.53|613.67|611.57|613.68|611.58|613.63|611.53|11
1733417180000|2024-12-05 16:46:20|613.68|611.58|613.9|611.8|613.9|611.8|613.68|611.58|12
1733417190000|2024-12-05 16:46:30|613.89|611.79|614.29|612.19|614.29|612.19|613.87|611.77|11
1733417200000|2024-12-05 16:46:40|614.34|612.24|614.76|612.66|614.78|612.68|614.34|612.24|15
1733417210000|2024-12-05 16:46:50|615|612.9|615.1|613|615.1|613|615|612.9|15
1733417220000|2024-12-05 16:47:00|615.11|613.01|615.14|613.04|615.15|613.05|615.11|613.01|7
1733417230000|2024-12-05 16:47:10|615.13|613.03|614.52|612.42|615.13|613.03|614.52|612.42|11
1733417240000|2024-12-05 16:47:20|614.51|612.41|614.29|612.19|614.51|612.41|614.27|612.17|19
1733417250000|2024-12-05 16:47:30|614.28|612.18|614.2|612.1|614.28|612.18|614.2|612.1|13
1733417260000|2024-12-05 16:47:40|614.19|612.09|614.55|612.45|614.55|612.45|614.19|612.09|14
1733417270000|2024-12-05 16:47:50|614.54|612.44|614.61|612.51|614.61|612.51|614.52|612.42|12
1733417280000|2024-12-05 16:48:00|614.62|612.52|614.8|612.7|614.81|612.71|614.62|612.52|15
1733417290000|2024-12-05 16:48:10|614.81|612.71|614.79|612.69|614.81|612.71|614.79|612.69|3
1733417300000|2024-12-05 16:48:20|615|612.9|615.02|612.92|615.03|612.93|614.99|612.89|9
1733417310000|2024-12-05 16:48:30|615.01|612.91|614.98|612.88|615.01|612.91|614.97|612.87|6
1733417320000|2024-12-05 16:48:40|614.97|612.87|614.93|612.83|614.99|612.89|614.93|612.83|8
1733417330000|2024-12-05 16:48:50|614.87|612.77|614.57|612.47|614.87|612.77|614.57|612.47|18
1733417340000|2024-12-05 16:49:00|614.56|612.46|613.81|611.71|614.56|612.46|613.81|611.71|20
1733417350000|2024-12-05 16:49:10|613.8|611.7|613.27|611.17|613.8|611.7|613.27|611.17|25
1733417360000|2024-12-05 16:49:20|613.26|611.16|613.18|611.08|613.26|611.16|613.14|611.04|16
1733417370000|2024-12-05 16:49:30|613.16|611.06|612.95|610.85|613.16|611.06|612.94|610.84|11
1733417380000|2024-12-05 16:49:40|612.96|610.86|613.26|611.16|613.26|611.16|612.96|610.86|10
1733417390000|2024-12-05 16:49:50|613.27|611.17|613.33|611.23|613.33|611.23|613.27|611.17|7
1733417400000|2024-12-05 16:50:00|613.34|611.24|613.58|611.48|613.71|611.61|613.34|611.24|24
1733417410000|2024-12-05 16:50:10|613.59|611.49|613.48|611.38|613.59|611.49|613.44|611.34|7
1733417420000|2024-12-05 16:50:20|613.49|611.39|613.9|611.8|613.9|611.8|613.49|611.39|12
1733417430000|2024-12-05 16:50:30|614.06|611.96|614.56|612.46|614.56|612.46|614.06|611.96|17
1733417440000|2024-12-05 16:50:40|614.57|612.47|614.76|612.66|614.76|612.66|614.57|612.47|21
1733417450000|2024-12-05 16:50:50|614.75|612.65|614.75|612.65|614.76|612.66|614.74|612.64|8
1733417460000|2024-12-05 16:51:00|614.7|612.6|614.66|612.56|614.7|612.6|614.49|612.39|9
1733417470000|2024-12-05 16:51:10|614.65|612.55|614.41|612.31|614.66|612.56|614.41|612.31|15
1733417480000|2024-12-05 16:51:20|614.4|612.3|614.39|612.29|614.4|612.3|614.37|612.27|8
1733417490000|2024-12-05 16:51:30|614.4|612.3|614.39|612.29|614.4|612.3|614.39|612.29|4
1733417500000|2024-12-05 16:51:40|614.38|612.28|614.37|612.27|614.38|612.28|614.37|612.27|2
1733417510000|2024-12-05 16:51:50|614.36|612.26|614.41|612.31|614.43|612.33|614.36|612.26|6
1733417520000|2024-12-05 16:52:00|614.4|612.3|614.71|612.61|614.71|612.61|614.4|612.3|8
1733417530000|2024-12-05 16:52:10|614.72|612.62|614.78|612.68|614.78|612.68|614.72|612.62|9
1733417540000|2024-12-05 16:52:20|614.77|612.67|614.98|612.88|614.98|612.88|614.77|612.67|10
1733417550000|2024-12-05 16:52:30|615.03|612.93|615.28|613.18|615.28|613.18|615.03|612.93|10
1733417560000|2024-12-05 16:52:40|615.29|613.19|615.62|613.52|615.63|613.53|615.29|613.19|17
1733417570000|2024-12-05 16:52:50|615.63|613.53|616.2|614.1|616.2|614.1|615.63|613.53|22
1733417580000|2024-12-05 16:53:00|616.21|614.11|616.32|614.22|616.39|614.29|616.21|614.11|14
1733417590000|2024-12-05 16:53:10|616.31|614.21|616.2|614.1|616.31|614.21|616.17|614.07|17
1733417600000|2024-12-05 16:53:20|616.19|614.09|616.45|614.35|616.45|614.35|616.19|614.09|12
1733417610000|2024-12-05 16:53:30|616.46|614.36|616.73|614.63|616.74|614.64|616.46|614.36|14
1733417620000|2024-12-05 16:53:40|616.74|614.64|616.8|614.7|616.8|614.7|616.74|614.64|14
1733417630000|2024-12-05 16:53:50|616.81|614.71|616.82|614.72|616.84|614.74|616.81|614.71|8
1733417640000|2024-12-05 16:54:00|616.88|614.78|617.04|614.94|617.07|614.97|616.88|614.78|8
1733417650000|2024-12-05 16:54:10|617.03|614.93|616.82|614.72|617.03|614.93|616.82|614.72|13
1733417660000|2024-12-05 16:54:20|616.73|614.63|616.25|614.15|616.73|614.63|616.25|614.15|17
1733417670000|2024-12-05 16:54:30|616.24|614.14|616.1|614|616.24|614.14|616.1|614|16
1733417680000|2024-12-05 16:54:40|616.09|613.99|616.04|613.94|616.09|613.99|616.02|613.92|15
1733417690000|2024-12-05 16:54:50|616.03|613.93|616|613.9|616.03|613.93|616|613.9|4
1733417700000|2024-12-05 16:55:00|615.99|613.89|615.97|613.87|615.99|613.89|615.97|613.87|3
1733417710000|2024-12-05 16:55:10|615.92|613.82|615.68|613.58|615.92|613.82|615.67|613.57|14
1733417720000|2024-12-05 16:55:20|615.67|613.57|615.14|613.04|615.67|613.57|615.14|613.04|27
1733417730000|2024-12-05 16:55:30|615.13|613.03|615|612.9|615.13|613.03|615|612.9|5
1733417740000|2024-12-05 16:55:40|614.99|612.89|614.82|612.72|614.99|612.89|614.82|612.72|17
1733417750000|2024-12-05 16:55:50|614.81|612.71|614.76|612.66|614.81|612.71|614.76|612.66|8
1733417760000|2024-12-05 16:56:00|614.77|612.67|614.9|612.8|614.9|612.8|614.76|612.66|14
1733417770000|2024-12-05 16:56:10|615.03|612.93|615.21|613.11|615.38|613.28|615.03|612.93|17
1733417780000|2024-12-05 16:56:20|615.2|613.1|614.81|612.71|615.2|613.1|614.81|612.71|25
1733417790000|2024-12-05 16:56:30|614.8|612.7|614.79|612.69|614.81|612.71|614.79|612.69|4
1733417800000|2024-12-05 16:56:40|614.78|612.68|615|612.9|615|612.9|614.76|612.66|8
1733417810000|2024-12-05 16:56:50|615.01|612.91|615.24|613.14|615.27|613.17|615.01|612.91|15
1733417820000|2024-12-05 16:57:00|615.25|613.15|615.31|613.21|615.31|613.21|615.24|613.14|11
1733417830000|2024-12-05 16:57:10|615.3|613.2|615.3|613.2|615.31|613.21|615.29|613.19|8
1733417840000|2024-12-05 16:57:20|615.29|613.19|615.24|613.14|615.29|613.19|615.24|613.14|4
1733417850000|2024-12-05 16:57:30|615.13|613.03|614.98|612.88|615.13|613.03|614.97|612.87|10
1733417860000|2024-12-05 16:57:40|614.97|612.87|614.95|612.85|614.97|612.87|614.95|612.85|5
1733417870000|2024-12-05 16:57:50|614.94|612.84|614.55|612.45|614.94|612.84|614.54|612.44|20
1733417880000|2024-12-05 16:58:00|614.5|612.4|614.39|612.29|614.5|612.4|614.39|612.29|14
1733417890000|2024-12-05 16:58:10|614.38|612.28|614.29|612.19|614.38|612.28|614.28|612.18|13
1733417900000|2024-12-05 16:58:20|614.28|612.18|614.38|612.28|614.39|612.29|614.28|612.18|9
1733417910000|2024-12-05 16:58:30|614.37|612.27|614.37|612.27|614.38|612.28|614.36|612.26|5
1733417920000|2024-12-05 16:58:40|614.36|612.26|614.35|612.25|614.36|612.26|614.35|612.25|2
1733417930000|2024-12-05 16:58:50|614.34|612.24|614.32|612.22|614.34|612.24|614.32|612.22|3
1733417940000|2024-12-05 16:59:00|614.31|612.21|614.22|612.12|614.32|612.22|614.22|612.12|4
1733417950000|2024-12-05 16:59:10|614.26|612.16|614.24|612.14|614.26|612.16|614.23|612.13|9
1733417960000|2024-12-05 16:59:20|614.23|612.13|614.23|612.13|614.23|612.13|614.23|612.13|1
1733417970000|2024-12-05 16:59:30|614.22|612.12|614.06|611.96|614.22|612.12|614.06|611.96|10
1733417980000|2024-12-05 16:59:40|614.05|611.95|613.78|611.68|614.05|611.95|613.78|611.68|9
1733417990000|2024-12-05 16:59:50|613.73|611.63|613.54|611.44|613.74|611.64|613.54|611.44|12
1733418000000|2024-12-05 17:00:00|613.55|611.45|613.45|611.35|613.55|611.45|613.44|611.34|11
1733418010000|2024-12-05 17:00:10|613.46|611.36|613.46|611.36|613.47|611.37|613.45|611.35|9
1733418020000|2024-12-05 17:00:20|613.47|611.37|613.59|611.49|613.59|611.49|613.47|611.37|9
1733418030000|2024-12-05 17:00:30|613.6|611.5|613.6|611.5|613.61|611.51|613.6|611.5|3
1733418040000|2024-12-05 17:00:40|613.58|611.48|613.49|611.39|613.59|611.49|613.46|611.36|10
1733418050000|2024-12-05 17:00:50|613.48|611.38|613.44|611.34|613.49|611.39|613.44|611.34|10
1733418060000|2024-12-05 17:01:00|613.56|611.46|613.81|611.71|613.81|611.71|613.56|611.46|14
1733418070000|2024-12-05 17:01:10|613.8|611.7|613.35|611.25|613.81|611.71|613.35|611.25|12
1733418080000|2024-12-05 17:01:20|613.34|611.24|613.32|611.22|613.34|611.24|613.32|611.22|7
1733418090000|2024-12-05 17:01:30|613.31|611.21|613.19|611.09|613.31|611.21|613.19|611.09|15
1733418100000|2024-12-05 17:01:40|613.18|611.08|612.78|610.68|613.18|611.08|612.78|610.68|17
1733418110000|2024-12-05 17:01:50|612.77|610.67|612.68|610.58|612.77|610.67|612.68|610.58|11
1733418120000|2024-12-05 17:02:00|612.67|610.57|612.81|610.71|612.88|610.78|612.67|610.57|7
1733418130000|2024-12-05 17:02:10|612.82|610.72|612.32|610.22|612.82|610.72|612.32|610.22|21
1733418140000|2024-12-05 17:02:20|612.12|610.02|611.57|609.47|612.18|610.08|611.57|609.47|27
1733418150000|2024-12-05 17:02:30|611.56|609.46|611.21|609.11|611.56|609.46|611.21|609.11|18
1733418160000|2024-12-05 17:02:40|611.2|609.1|611.13|609.03|611.2|609.1|611.12|609.02|9
1733418170000|2024-12-05 17:02:50|611.12|609.02|611.11|609.01|611.12|609.02|611.11|609.01|4
1733418180000|2024-12-05 17:03:00|611.1|609|611.09|608.99|611.1|609|611.09|608.99|4
1733418190000|2024-12-05 17:03:10|611.08|608.98|611.08|608.98|611.12|609.02|611.06|608.96|8
1733418200000|2024-12-05 17:03:20|611.07|608.97|611.11|609.01|611.12|609.02|611.04|608.94|10
1733418210000|2024-12-05 17:03:30|611.12|609.02|611.15|609.05|611.23|609.13|611.12|609.02|9
1733418220000|2024-12-05 17:03:40|611.03|608.93|610.98|608.88|611.03|608.93|610.98|608.88|6
1733418230000|2024-12-05 17:03:50|610.97|608.87|611.13|609.03|611.14|609.04|610.96|608.86|8
1733418240000|2024-12-05 17:04:00|611.14|609.04|611.53|609.43|611.54|609.44|611.13|609.03|23
1733418250000|2024-12-05 17:04:10|611.55|609.45|612.22|610.12|612.22|610.12|611.55|609.45|23
1733418260000|2024-12-05 17:04:20|612.24|610.14|613.03|610.93|613.03|610.93|612.24|610.14|27
1733418270000|2024-12-05 17:04:30|613.04|610.94|613.13|611.03|613.13|611.03|613.04|610.94|16
1733418280000|2024-12-05 17:04:40|613.14|611.04|613.13|611.03|613.15|611.05|613.13|611.03|8
1733418290000|2024-12-05 17:04:50|613.12|611.02|613.07|610.97|613.12|611.02|613.07|610.97|8
1733418300000|2024-12-05 17:05:00|613.06|610.96|613.33|611.23|613.35|611.25|613.06|610.96|16
1733418310000|2024-12-05 17:05:10|613.34|611.24|613.31|611.21|613.34|611.24|613.31|611.21|6
1733418320000|2024-12-05 17:05:20|613.37|611.27|613.38|611.28|613.4|611.3|613.35|611.25|10
1733418330000|2024-12-05 17:05:30|613.37|611.27|613.31|611.21|613.37|611.27|613.31|611.21|8
1733418340000|2024-12-05 17:05:40|613.3|611.2|613.37|611.27|613.37|611.27|613.3|611.2|8
1733418350000|2024-12-05 17:05:50|613.36|611.26|613.33|611.23|613.36|611.26|613.33|611.23|6
1733418360000|2024-12-05 17:06:00|613.32|611.22|613.45|611.35|613.45|611.35|613.29|611.19|14
1733418370000|2024-12-05 17:06:10|613.46|611.36|613.26|611.16|613.46|611.36|613.26|611.16|9
1733418380000|2024-12-05 17:06:20|613.24|611.14|613.05|610.95|613.24|611.14|613.05|610.95|12
1733418390000|2024-12-05 17:06:30|613.04|610.94|613.21|611.11|613.21|611.11|613.04|610.94|13
1733418400000|2024-12-05 17:06:40|613.2|611.1|613.39|611.29|613.42|611.32|613.2|611.1|12
1733418410000|2024-12-05 17:06:50|613.38|611.28|613.45|611.35|613.46|611.36|613.37|611.27|9
1733418420000|2024-12-05 17:07:00|613.44|611.34|613.63|611.53|613.64|611.54|613.43|611.33|12
1733418430000|2024-12-05 17:07:10|613.62|611.52|613.58|611.48|613.62|611.52|613.58|611.48|7
1733418440000|2024-12-05 17:07:20|613.57|611.47|613.46|611.36|613.57|611.47|613.46|611.36|6
1733418450000|2024-12-05 17:07:30|613.45|611.35|613.28|611.18|613.45|611.35|613.28|611.18|7
1733418460000|2024-12-05 17:07:40|613.27|611.17|613.44|611.34|613.44|611.34|613.23|611.13|10
1733418470000|2024-12-05 17:07:50|613.45|611.35|613.49|611.39|613.49|611.39|613.45|611.35|5
1733418480000|2024-12-05 17:08:00|613.48|611.38|613.64|611.54|613.65|611.55|613.47|611.37|11
1733418490000|2024-12-05 17:08:10|613.63|611.53|613.87|611.77|613.87|611.77|613.63|611.53|17
1733418500000|2024-12-05 17:08:20|613.86|611.76|613.88|611.78|613.9|611.8|613.85|611.75|5
1733418510000|2024-12-05 17:08:30|613.87|611.77|613.54|611.44|613.87|611.77|613.54|611.44|14
1733418520000|2024-12-05 17:08:40|613.55|611.45|613.42|611.32|613.55|611.45|613.42|611.32|9
1733418530000|2024-12-05 17:08:50|613.41|611.31|613.38|611.28|613.41|611.31|613.38|611.28|4
1733418540000|2024-12-05 17:09:00|613.37|611.27|613.35|611.25|613.37|611.27|613.29|611.19|4
1733418550000|2024-12-05 17:09:10|613.34|611.24|613.18|611.08|613.34|611.24|613.18|611.08|5
1733418560000|2024-12-05 17:09:20|613.17|611.07|613.13|611.03|613.17|611.07|613.13|611.03|5
1733418570000|2024-12-05 17:09:30|613.12|611.02|612.99|610.89|613.12|611.02|612.99|610.89|8
1733418580000|2024-12-05 17:09:40|612.98|610.88|612.76|610.66|612.98|610.88|612.76|610.66|8
1733418590000|2024-12-05 17:09:50|612.75|610.65|612.73|610.63|612.75|610.65|612.73|610.63|3
1733418600000|2024-12-05 17:10:00|612.74|610.64|612.35|610.25|612.74|610.64|612.35|610.25|17
1733418610000|2024-12-05 17:10:10|612.34|610.24|612.15|610.05|612.34|610.24|612.13|610.03|15
1733418620000|2024-12-05 17:10:20|612.1|610|611.82|609.72|612.1|610|611.81|609.71|12
1733418630000|2024-12-05 17:10:30|611.81|609.71|611.81|609.71|611.82|609.72|611.79|609.69|9
1733418640000|2024-12-05 17:10:40|611.8|609.7|611.7|609.6|611.8|609.7|611.7|609.6|9
1733418650000|2024-12-05 17:10:50|611.69|609.59|611.67|609.57|611.69|609.59|611.67|609.57|3
1733418660000|2024-12-05 17:11:00|611.81|609.71|611.86|609.76|611.86|609.76|611.8|609.7|10
1733418670000|2024-12-05 17:11:10|611.87|609.77|611.86|609.76|611.87|609.77|611.85|609.75|6
1733418680000|2024-12-05 17:11:20|611.85|609.75|611.85|609.75|611.85|609.75|611.85|609.75|1
1733418690000|2024-12-05 17:11:30|611.37|609.27|611.31|609.21|611.42|609.32|611.31|609.21|9
1733418700000|2024-12-05 17:11:40|611.32|609.22|611.31|609.21|611.32|609.22|611.31|609.21|2
1733418710000|2024-12-05 17:11:50|611.3|609.2|610.88|608.78|611.3|609.2|610.88|608.78|13
1733418720000|2024-12-05 17:12:00|610.89|608.79|610.85|608.75|610.89|608.79|610.85|608.75|7
1733418730000|2024-12-05 17:12:10|610.84|608.74|610.93|608.83|610.93|608.83|610.84|608.74|13
1733418740000|2024-12-05 17:12:20|610.92|608.82|611.49|609.39|611.49|609.39|610.91|608.81|9
1733418750000|2024-12-05 17:12:30|611.5|609.4|611.64|609.54|611.67|609.57|611.5|609.4|16
1733418760000|2024-12-05 17:12:40|611.63|609.53|611.3|609.2|611.63|609.53|611.3|609.2|22
1733418770000|2024-12-05 17:12:50|611.29|609.19|611.17|609.07|611.3|609.2|611.17|609.07|12
1733418780000|2024-12-05 17:13:00|611.16|609.06|611.13|609.03|611.16|609.06|611.13|609.03|6
1733418790000|2024-12-05 17:13:10|611.12|609.02|611.07|608.97|611.12|609.02|611.07|608.97|6
1733418800000|2024-12-05 17:13:20|611.08|608.98|610.56|608.46|611.08|608.98|610.56|608.46|19
1733418810000|2024-12-05 17:13:30|610.55|608.45|610.45|608.35|610.55|608.45|610.45|608.35|7
1733418820000|2024-12-05 17:13:40|610.44|608.34|610.44|608.34|610.44|608.34|610.44|608.34|1
1733418830000|2024-12-05 17:13:50|610.43|608.33|610.42|608.32|610.43|608.33|610.42|608.32|6
1733418840000|2024-12-05 17:14:00|610.41|608.31|610.41|608.31|610.42|608.32|610.4|608.3|5
1733418850000|2024-12-05 17:14:10|610.34|608.24|610.33|608.23|610.34|608.24|610.32|608.22|6
1733418860000|2024-12-05 17:14:20|610.32|608.22|610.33|608.23|610.33|608.23|610.3|608.2|6
1733418870000|2024-12-05 17:14:30|610.32|608.22|610.27|608.17|610.32|608.22|610.23|608.13|3
1733418880000|2024-12-05 17:14:40|610.26|608.16|609.97|607.87|610.26|608.16|609.97|607.87|8
1733418890000|2024-12-05 17:14:50|609.96|607.86|609.35|607.25|609.96|607.86|609.34|607.24|22
1733418900000|2024-12-05 17:15:00|609.34|607.24|608.97|606.87|609.35|607.25|608.95|606.85|16
1733418910000|2024-12-05 17:15:10|608.96|606.86|608.82|606.72|608.96|606.86|608.82|606.72|15
1733418920000|2024-12-05 17:15:20|608.81|606.71|608.83|606.73|608.85|606.75|608.81|606.71|10
1733418930000|2024-12-05 17:15:30|608.84|606.74|608.68|606.58|608.84|606.74|608.68|606.58|14
1733418940000|2024-12-05 17:15:40|608.69|606.59|608.89|606.79|608.89|606.79|608.69|606.59|16
1733418950000|2024-12-05 17:15:50|608.9|606.8|609.11|607.01|609.11|607.01|608.9|606.8|17
1733418960000|2024-12-05 17:16:00|609.15|607.05|609.41|607.31|609.64|607.54|609.15|607.05|20
1733418970000|2024-12-05 17:16:10|609.42|607.32|609.44|607.34|609.46|607.36|609.42|607.32|10
1733418980000|2024-12-05 17:16:20|609.39|607.29|609.36|607.26|609.39|607.29|609.36|607.26|8
1733418990000|2024-12-05 17:16:30|609.35|607.25|609.37|607.27|609.4|607.3|609.35|607.25|9
1733419000000|2024-12-05 17:16:40|609.36|607.26|609.34|607.24|609.37|607.27|609.34|607.24|7
1733419010000|2024-12-05 17:16:50|609.29|607.19|609.15|607.05|609.29|607.19|609.15|607.05|6
1733419020000|2024-12-05 17:17:00|609.17|607.07|609.16|607.06|609.17|607.07|609.15|607.05|8
1733419030000|2024-12-05 17:17:10|609.15|607.05|608.98|606.88|609.17|607.07|608.97|606.87|5
1733419040000|2024-12-05 17:17:20|608.99|606.89|608.96|606.86|609|606.9|608.96|606.86|8
1733419050000|2024-12-05 17:17:30|608.95|606.85|608.91|606.81|608.95|606.85|608.91|606.81|7
1733419060000|2024-12-05 17:17:40|608.92|606.82|608.8|606.7|608.92|606.82|608.78|606.68|7
1733419070000|2024-12-05 17:17:50|608.79|606.69|608.71|606.61|608.8|606.7|608.7|606.6|8
1733419080000|2024-12-05 17:18:00|608.65|606.55|608.71|606.61|608.71|606.61|608.64|606.54|13
1733419090000|2024-12-05 17:18:10|608.72|606.62|608.77|606.67|608.77|606.67|608.72|606.62|10
1733419100000|2024-12-05 17:18:20|608.78|606.68|609.18|607.08|609.21|607.11|608.78|606.68|23
1733419110000|2024-12-05 17:18:30|609.2|607.1|609.13|607.03|609.22|607.12|609.11|607.01|14
1733419120000|2024-12-05 17:18:40|609.14|607.04|609.5|607.4|609.5|607.4|609.14|607.04|18
1733419130000|2024-12-05 17:18:50|609.51|607.41|609.56|607.46|609.56|607.46|609.51|607.41|8
1733419140000|2024-12-05 17:19:00|609.57|607.47|610.11|608.01|610.11|608.01|609.56|607.46|19
1733419150000|2024-12-05 17:19:10|610.12|608.02|610.48|608.38|610.48|608.38|610.12|608.02|20
1733419160000|2024-12-05 17:19:20|610.49|608.39|610.69|608.59|610.69|608.59|610.49|608.39|16
1733419170000|2024-12-05 17:19:30|610.7|608.6|611.11|609.01|611.11|609.01|610.7|608.6|17
1733419180000|2024-12-05 17:19:40|611.12|609.02|611.16|609.06|611.16|609.06|611.12|609.02|11
1733419190000|2024-12-05 17:19:50|611.17|609.07|611.27|609.17|611.27|609.17|611.17|609.07|13
1733419200000|2024-12-05 17:20:00|611.3|609.2|611.31|609.21|611.32|609.22|611.3|609.2|6
1733419210000|2024-12-05 17:20:10|611.32|609.22|611.16|609.06|611.32|609.22|611.11|609.01|8
1733419220000|2024-12-05 17:20:20|611.15|609.05|611.53|609.43|611.53|609.43|611.15|609.05|13
1733419230000|2024-12-05 17:20:30|611.54|609.44|611.65|609.55|611.65|609.55|611.53|609.43|14
1733419240000|2024-12-05 17:20:40|611.66|609.56|611.8|609.7|611.8|609.7|611.66|609.56|13
1733419250000|2024-12-05 17:20:50|611.81|609.71|612.01|609.91|612.02|609.92|611.81|609.71|8
1733419260000|2024-12-05 17:21:00|612.34|610.24|612.41|610.31|612.41|610.31|612.32|610.22|12
1733419270000|2024-12-05 17:21:10|612.42|610.32|612.76|610.66|612.76|610.66|612.39|610.29|17
1733419280000|2024-12-05 17:21:20|612.77|610.67|612.77|610.67|612.78|610.68|612.74|610.64|14
1733419290000|2024-12-05 17:21:30|612.78|610.68|612.91|610.81|612.92|610.82|612.78|610.68|21
1733419310000|2024-12-05 17:21:50|612.92|610.82|613.03|610.93|613.03|610.93|612.92|610.82|7
1733419320000|2024-12-05 17:22:00|613.02|610.92|613.02|610.92|613.02|610.92|613.02|610.92|1
1733419330000|2024-12-05 17:22:10|612.94|610.84|612.82|610.72|612.94|610.84|612.82|610.72|4
1733419340000|2024-12-05 17:22:20|612.74|610.64|612.57|610.47|612.74|610.64|612.56|610.46|13
1733419350000|2024-12-05 17:22:30|612.56|610.46|612.54|610.44|612.56|610.46|612.54|610.44|5
1733419360000|2024-12-05 17:22:40|612.55|610.45|612.72|610.62|612.72|610.62|612.55|610.45|12
1733419370000|2024-12-05 17:22:50|612.73|610.63|612.79|610.69|612.79|610.69|612.73|610.63|9
1733419380000|2024-12-05 17:23:00|613.04|610.94|613.09|610.99|613.13|611.03|613.04|610.94|13
1733419390000|2024-12-05 17:23:10|613.08|610.98|613.08|610.98|613.08|610.98|613.08|610.98|1
1733419400000|2024-12-05 17:23:20|613.07|610.97|613.08|610.98|613.09|610.99|613.05|610.95|9
1733419410000|2024-12-05 17:23:30|613.09|610.99|613.06|610.96|613.09|610.99|613.06|610.96|4
1733419420000|2024-12-05 17:23:40|613.05|610.95|613.05|610.95|613.07|610.97|613.04|610.94|10
1733419430000|2024-12-05 17:23:50|613.04|610.94|613.03|610.93|613.05|610.95|613.03|610.93|8
1733419440000|2024-12-05 17:24:00|613.02|610.92|613.09|610.99|613.1|611|613.02|610.92|5
1733419450000|2024-12-05 17:24:10|613.08|610.98|613.06|610.96|613.08|610.98|613.05|610.95|6
1733419460000|2024-12-05 17:24:20|613.05|610.95|612.68|610.58|613.05|610.95|612.68|610.58|11
1733419470000|2024-12-05 17:24:30|612.67|610.57|612.65|610.55|612.67|610.57|612.65|610.55|3
1733419480000|2024-12-05 17:24:40|612.55|610.45|612.5|610.4|612.56|610.46|612.5|610.4|8
1733419490000|2024-12-05 17:24:50|612.51|610.41|612.97|610.87|612.98|610.88|612.51|610.41|20
1733419500000|2024-12-05 17:25:00|612.96|610.86|612.95|610.85|612.97|610.87|612.95|610.85|6
1733419510000|2024-12-05 17:25:10|612.94|610.84|612.92|610.82|612.94|610.84|612.92|610.82|3
1733419520000|2024-12-05 17:25:20|612.91|610.81|612.96|610.86|612.96|610.86|612.89|610.79|9
1733419530000|2024-12-05 17:25:30|612.97|610.87|613.63|611.53|613.63|611.53|612.96|610.86|17
1733419540000|2024-12-05 17:25:40|613.6|611.5|614.12|612.02|614.12|612.02|613.6|611.5|14
1733419550000|2024-12-05 17:25:50|614.13|612.03|614.15|612.05|614.15|612.05|614.13|612.03|7
1733419560000|2024-12-05 17:26:00|614.14|612.04|614.1|612|614.14|612.04|614.1|612|5
1733419570000|2024-12-05 17:26:10|614.09|611.99|613.88|611.78|614.09|611.99|613.88|611.78|11
1733419580000|2024-12-05 17:26:20|613.79|611.69|613.44|611.34|613.79|611.69|613.44|611.34|17
1733419590000|2024-12-05 17:26:30|613.43|611.33|613.07|610.97|613.43|611.33|613.07|610.97|15
1733419600000|2024-12-05 17:26:40|613.06|610.96|613|610.9|613.06|610.96|613|610.9|7
1733419610000|2024-12-05 17:26:50|612.99|610.89|613.1|611|613.1|611|612.96|610.86|14
1733419620000|2024-12-05 17:27:00|613.09|610.99|613.3|611.2|613.3|611.2|613.09|610.99|14
1733419630000|2024-12-05 17:27:10|613.38|611.28|613.33|611.23|613.38|611.28|613.32|611.22|7
1733419640000|2024-12-05 17:27:20|613.34|611.24|613.39|611.29|613.41|611.31|613.34|611.24|11
1733419650000|2024-12-05 17:27:30|613.4|611.3|614.2|612.1|614.21|612.11|613.4|611.3|23
1733419660000|2024-12-05 17:27:40|614.21|612.11|614.25|612.15|614.25|612.15|614.2|612.1|8
1733419670000|2024-12-05 17:27:50|614.23|612.13|614.27|612.17|614.28|612.18|614.18|612.08|11
1733419680000|2024-12-05 17:28:00|614.28|612.18|614.66|612.56|614.66|612.56|614.28|612.18|23
1733419690000|2024-12-05 17:28:10|614.67|612.57|614.71|612.61|614.72|612.62|614.67|612.57|11
1733419700000|2024-12-05 17:28:20|614.63|612.53|614.43|612.33|614.63|612.53|614.43|612.33|15
1733419710000|2024-12-05 17:28:30|614.42|612.32|614.15|612.05|614.42|612.32|614.15|612.05|16
1733419720000|2024-12-05 17:28:40|614.14|612.04|614.28|612.18|614.28|612.18|614.06|611.96|12
1733419730000|2024-12-05 17:28:50|614.29|612.19|614.33|612.23|614.33|612.23|614.27|612.17|10
1733419740000|2024-12-05 17:29:00|614.32|612.22|614.34|612.24|614.36|612.26|614.32|612.22|9
1733419750000|2024-12-05 17:29:10|614.33|612.23|614.3|612.2|614.33|612.23|614.3|612.2|6
1733419760000|2024-12-05 17:29:20|614.29|612.19|613.88|611.78|614.29|612.19|613.88|611.78|13
1733419770000|2024-12-05 17:29:30|613.87|611.77|613.51|611.41|613.87|611.77|613.51|611.41|17
1733419780000|2024-12-05 17:29:40|613.5|611.4|613.44|611.34|613.51|611.41|613.44|611.34|12
1733419790000|2024-12-05 17:29:50|613.43|611.33|613.37|611.27|613.43|611.33|613.37|611.27|5
1733419800000|2024-12-05 17:30:00|613.36|611.26|613.29|611.19|613.36|611.26|613.26|611.16|6
1733419810000|2024-12-05 17:30:10|613.3|611.2|613.43|611.33|613.43|611.33|613.29|611.19|10
1733419820000|2024-12-05 17:30:20|613.46|611.36|614.52|612.42|614.52|612.42|613.46|611.36|24
1733419830000|2024-12-05 17:30:30|614.48|612.38|614.42|612.32|614.64|612.54|614.42|612.32|16
1733419840000|2024-12-05 17:30:40|614.41|612.31|614.44|612.34|614.45|612.35|614.4|612.3|12
1733419850000|2024-12-05 17:30:50|614.45|612.35|614.43|612.33|614.45|612.35|614.43|612.33|3
1733419860000|2024-12-05 17:31:00|614.44|612.34|614.33|612.23|614.44|612.34|614.33|612.23|12
1733419870000|2024-12-05 17:31:10|614.34|612.24|614.36|612.26|614.37|612.27|614.34|612.24|7
1733419880000|2024-12-05 17:31:20|614.37|612.27|614.67|612.57|614.67|612.57|614.37|612.27|13
1733419890000|2024-12-05 17:31:30|614.68|612.58|614.25|612.15|614.69|612.59|614.25|612.15|17
1733419900000|2024-12-05 17:31:40|614.24|612.14|613.57|611.47|614.24|612.14|613.57|611.47|27
1733419910000|2024-12-05 17:31:50|613.55|611.45|613.62|611.52|613.67|611.57|613.45|611.35|21
1733419920000|2024-12-05 17:32:00|613.63|611.53|613.94|611.84|613.94|611.84|613.63|611.53|13
1733419930000|2024-12-05 17:32:10|613.95|611.85|614.13|612.03|614.13|612.03|613.95|611.85|15
1733419940000|2024-12-05 17:32:20|614.12|612.02|614.36|612.26|614.36|612.26|614.12|612.02|8
1733419950000|2024-12-05 17:32:30|614.42|612.32|614.5|612.4|614.5|612.4|614.42|612.32|8
1733419960000|2024-12-05 17:32:40|614.51|612.41|615.08|612.98|615.08|612.98|614.51|612.41|15
1733419970000|2024-12-05 17:32:50|615.09|612.99|615.39|613.29|615.41|613.31|615.09|612.99|22
1733419980000|2024-12-05 17:33:00|615.28|613.18|615.26|613.16|615.28|613.18|615.26|613.16|8
1733419990000|2024-12-05 17:33:10|615.25|613.15|615.49|613.39|615.49|613.39|615.25|613.15|11
1733420000000|2024-12-05 17:33:20|615.5|613.4|615.56|613.46|615.56|613.46|615.5|613.4|13
1733420010000|2024-12-05 17:33:30|615.57|613.47|615.59|613.49|615.63|613.53|615.57|613.47|11
1733420020000|2024-12-05 17:33:40|615.58|613.48|615.6|613.5|615.61|613.51|615.57|613.47|4
1733420030000|2024-12-05 17:33:50|615.59|613.49|615.67|613.57|615.67|613.57|615.59|613.49|13
1733420040000|2024-12-05 17:34:00|615.7|613.6|615.69|613.59|615.71|613.61|615.69|613.59|6
1733420050000|2024-12-05 17:34:10|615.68|613.58|615.29|613.19|615.68|613.58|615.29|613.19|9
1733420060000|2024-12-05 17:34:20|615.28|613.18|615.15|613.05|615.28|613.18|615.15|613.05|7
1733420070000|2024-12-05 17:34:30|615.14|613.04|614.9|612.8|615.14|613.04|614.9|612.8|8
1733420080000|2024-12-05 17:34:40|614.89|612.79|614.88|612.78|614.9|612.8|614.88|612.78|6
1733420090000|2024-12-05 17:34:50|614.87|612.77|614.02|611.92|614.87|612.77|614.02|611.92|21
1733420100000|2024-12-05 17:35:00|614.03|611.93|614.05|611.95|614.06|611.96|614.02|611.92|15
1733420110000|2024-12-05 17:35:10|614.04|611.94|614.02|611.92|614.05|611.95|614.01|611.91|9
1733420120000|2024-12-05 17:35:20|614.03|611.93|614.02|611.92|614.04|611.94|614.02|611.92|8
1733420130000|2024-12-05 17:35:30|614.03|611.93|614.1|612|614.1|612|614.03|611.93|8
1733420140000|2024-12-05 17:35:40|614.11|612.01|614.1|612|614.11|612.01|614.1|612|4
1733420150000|2024-12-05 17:35:50|614.11|612.01|614.12|612.02|614.13|612.03|614.1|612|6
1733420160000|2024-12-05 17:36:00|614.11|612.01|614.12|612.02|614.12|612.02|614.11|612.01|2
1733420170000|2024-12-05 17:36:10|614.13|612.03|613.8|611.7|614.13|612.03|613.8|611.7|14
1733420180000|2024-12-05 17:36:20|613.74|611.64|613.4|611.3|613.74|611.64|613.4|611.3|17
1733420190000|2024-12-05 17:36:30|613.25|611.15|612.68|610.58|613.25|611.15|612.66|610.56|20
1733420200000|2024-12-05 17:36:40|612.67|610.57|612.99|610.89|612.99|610.89|612.67|610.57|13
1733420210000|2024-12-05 17:36:50|613|610.9|613.53|611.43|613.53|611.43|613|610.9|16
1733420220000|2024-12-05 17:37:00|613.54|611.44|613.82|611.72|613.82|611.72|613.54|611.44|25
1733420230000|2024-12-05 17:37:10|613.84|611.74|614.13|612.03|614.13|612.03|613.84|611.74|18
1733420240000|2024-12-05 17:37:20|614.14|612.04|614.43|612.33|614.43|612.33|614.14|612.04|17
1733420250000|2024-12-05 17:37:30|614.44|612.34|614.44|612.34|614.5|612.4|614.43|612.33|11
1733420260000|2024-12-05 17:37:40|614.45|612.35|614.44|612.34|614.45|612.35|614.44|612.34|4
1733420270000|2024-12-05 17:37:50|614.45|612.35|614.48|612.38|614.48|612.38|614.45|612.35|6
1733420280000|2024-12-05 17:38:00|614.47|612.37|614.45|612.35|614.47|612.37|614.45|612.35|3
1733420290000|2024-12-05 17:38:10|614.44|612.34|614.54|612.44|614.54|612.44|614.44|612.34|4
1733420300000|2024-12-05 17:38:20|614.55|612.45|614.56|612.46|614.56|612.46|614.55|612.45|2
1733420310000|2024-12-05 17:38:30|614.57|612.47|614.58|612.48|614.59|612.49|614.57|612.47|4
1733420320000|2024-12-05 17:38:40|614.59|612.49|614.59|612.49|614.59|612.49|614.59|612.49|1
1733420330000|2024-12-05 17:38:50|614.58|612.48|614.58|612.48|614.58|612.48|614.58|612.48|1
1733420340000|2024-12-05 17:39:00|614.5|612.4|614.55|612.45|614.55|612.45|614.5|612.4|4
1733420350000|2024-12-05 17:39:10|614.47|612.37|614.14|612.04|614.5|612.4|614.14|612.04|9
1733420360000|2024-12-05 17:39:20|614.13|612.03|614.22|612.12|614.24|612.14|614.12|612.02|17
1733420370000|2024-12-05 17:39:30|614.23|612.13|614.25|612.15|614.25|612.15|614.22|612.12|7
1733420380000|2024-12-05 17:39:40|614.26|612.16|614.26|612.16|614.27|612.17|614.24|612.14|8
1733420390000|2024-12-05 17:39:50|614.27|612.17|614.26|612.16|614.27|612.17|614.26|612.16|2
1733420400000|2024-12-05 17:40:00|614.27|612.17|614.3|612.2|614.3|612.2|614.26|612.16|8
1733420410000|2024-12-05 17:40:10|614.19|612.09|614.2|612.1|614.21|612.11|614.19|612.09|6
1733420420000|2024-12-05 17:40:20|614.19|612.09|614.19|612.09|614.19|612.09|614.19|612.09|1
1733420430000|2024-12-05 17:40:30|614.18|612.08|614.3|612.2|614.3|612.2|614.18|612.08|7
1733420440000|2024-12-05 17:40:40|614.36|612.26|614.4|612.3|614.4|612.3|614.36|612.26|7
1733420450000|2024-12-05 17:40:50|614.41|612.31|614.37|612.27|614.41|612.31|614.36|612.26|3
1733420460000|2024-12-05 17:41:00|614.38|612.28|614.34|612.24|614.38|612.28|614.33|612.23|3
1733420470000|2024-12-05 17:41:10|614.35|612.25|614.34|612.24|614.35|612.25|614.34|612.24|2
1733420480000|2024-12-05 17:41:20|614.35|612.25|614.08|611.98|614.35|612.25|614.08|611.98|14
1733420490000|2024-12-05 17:41:30|614.06|611.96|614.11|612.01|614.13|612.03|614.06|611.96|9
1733420500000|2024-12-05 17:41:40|614.12|612.02|613.99|611.89|614.13|612.03|613.99|611.89|7
1733420510000|2024-12-05 17:41:50|614|611.9|613.91|611.81|614|611.9|613.91|611.81|6
1733420520000|2024-12-05 17:42:00|613.92|611.82|613.87|611.77|613.92|611.82|613.82|611.72|13
1733420530000|2024-12-05 17:42:10|613.88|611.78|613.92|611.82|613.93|611.83|613.88|611.78|7
1733420540000|2024-12-05 17:42:20|613.85|611.75|613.93|611.83|613.94|611.84|613.85|611.75|9
1733420550000|2024-12-05 17:42:30|613.94|611.84|613.98|611.88|613.98|611.88|613.94|611.84|4
1733420560000|2024-12-05 17:42:40|613.99|611.89|614.15|612.05|614.15|612.05|613.99|611.89|8
1733420570000|2024-12-05 17:42:50|614.06|611.96|613.98|611.88|614.06|611.96|613.9|611.8|15
1733420580000|2024-12-05 17:43:00|613.99|611.89|614.03|611.93|614.1|612|613.99|611.89|13
1733420590000|2024-12-05 17:43:10|614.04|611.94|614.05|611.95|614.05|611.95|614.04|611.94|4
1733420600000|2024-12-05 17:43:20|614.06|611.96|614.12|612.02|614.12|612.02|614.06|611.96|6
1733420610000|2024-12-05 17:43:30|614.13|612.03|614.4|612.3|614.4|612.3|614.13|612.03|7
1733420620000|2024-12-05 17:43:40|614.28|612.18|613.63|611.53|614.28|612.18|613.63|611.53|19
1733420630000|2024-12-05 17:43:50|613.65|611.55|613.9|611.8|613.9|611.8|613.65|611.55|18
1733420640000|2024-12-05 17:44:00|613.91|611.81|613.76|611.66|613.92|611.82|613.75|611.65|6
1733420650000|2024-12-05 17:44:10|613.78|611.68|613.67|611.57|613.85|611.75|613.67|611.57|13
1733420660000|2024-12-05 17:44:20|613.65|611.55|613.67|611.57|613.67|611.57|613.57|611.47|10
1733420670000|2024-12-05 17:44:30|613.68|611.58|613.73|611.63|613.73|611.63|613.68|611.58|5
1733420680000|2024-12-05 17:44:40|613.79|611.69|613.95|611.85|613.97|611.87|613.79|611.69|12
1733420690000|2024-12-05 17:44:50|613.94|611.84|613.76|611.66|613.94|611.84|613.76|611.66|6
1733420700000|2024-12-05 17:45:00|613.68|611.58|613.87|611.77|613.87|611.77|613.68|611.58|13
1733420710000|2024-12-05 17:45:10|613.96|611.86|613.86|611.76|614|611.9|613.85|611.75|8
1733420720000|2024-12-05 17:45:20|613.88|611.78|614.05|611.95|614.05|611.95|613.88|611.78|9
1733420730000|2024-12-05 17:45:30|614.06|611.96|614.25|612.15|614.25|612.15|614.06|611.96|11
1733420740000|2024-12-05 17:45:40|614.27|612.17|614.31|612.21|614.37|612.27|614.27|612.17|9
1733420750000|2024-12-05 17:45:50|614.26|612.16|614.22|612.12|614.26|612.16|614.15|612.05|11
1733420760000|2024-12-05 17:46:00|614.23|612.13|614.29|612.19|614.34|612.24|614.23|612.13|9
1733420770000|2024-12-05 17:46:10|614.25|612.15|614.07|611.97|614.25|612.15|614.07|611.97|9
1733420780000|2024-12-05 17:46:20|614.08|611.98|614.43|612.33|614.43|612.33|614.08|611.98|14
1733420790000|2024-12-05 17:46:30|614.44|612.34|614.44|612.34|614.44|612.34|614.44|612.34|1
1733420800000|2024-12-05 17:46:40|614.45|612.35|614.25|612.15|614.46|612.36|614.23|612.13|9
1733420810000|2024-12-05 17:46:50|614.23|612.13|614.05|611.95|614.23|612.13|614.04|611.94|10
1733420820000|2024-12-05 17:47:00|614.04|611.94|613.57|611.47|614.04|611.94|613.57|611.47|14
1733420830000|2024-12-05 17:47:10|613.42|611.32|613.01|610.91|613.42|611.32|612.95|610.85|20
1733420840000|2024-12-05 17:47:20|613.02|610.92|613.39|611.29|613.39|611.29|613.02|610.92|12
1733420850000|2024-12-05 17:47:30|613.41|611.31|613.53|611.43|613.54|611.44|613.41|611.31|7
1733420860000|2024-12-05 17:47:40|613.54|611.44|613.65|611.55|613.65|611.55|613.54|611.44|9
1733420870000|2024-12-05 17:47:50|613.66|611.56|613.52|611.42|613.66|611.56|613.4|611.3|18
1733420880000|2024-12-05 17:48:00|613.53|611.43|613.71|611.61|613.72|611.62|613.53|611.43|13
1733420890000|2024-12-05 17:48:10|613.72|611.62|614.01|611.91|614.02|611.92|613.72|611.62|11
1733420900000|2024-12-05 17:48:20|614.02|611.92|614.33|612.23|614.33|612.23|613.96|611.86|15
1733420910000|2024-12-05 17:48:30|614.34|612.24|614.32|612.22|614.34|612.24|614.25|612.15|9
1733420920000|2024-12-05 17:48:40|614.33|612.23|614.56|612.46|614.56|612.46|614.33|612.23|9
1733420930000|2024-12-05 17:48:50|614.55|612.45|614.14|612.04|614.55|612.45|614.14|612.04|13
1733420940000|2024-12-05 17:49:00|614.15|612.05|614.49|612.39|614.49|612.39|614.14|612.04|13
1733420950000|2024-12-05 17:49:10|614.52|612.42|614.64|612.54|614.64|612.54|614.52|612.42|11
1733420960000|2024-12-05 17:49:20|614.65|612.55|614.64|612.54|614.65|612.55|614.64|612.54|2
1733420970000|2024-12-05 17:49:30|614.65|612.55|614.65|612.55|614.65|612.55|614.64|612.54|5
1733420980000|2024-12-05 17:49:40|614.66|612.56|614.67|612.57|614.67|612.57|614.66|612.56|2
1733420990000|2024-12-05 17:49:50|614.64|612.54|614.65|612.55|614.65|612.55|614.64|612.54|2
1733421000000|2024-12-05 17:50:00|614.66|612.56|614.65|612.55|614.66|612.56|614.65|612.55|4
1733421010000|2024-12-05 17:50:10|614.66|612.56|614.67|612.57|614.67|612.57|614.65|612.55|4
1733421020000|2024-12-05 17:50:20|614.68|612.58|614.68|612.58|614.68|612.58|614.68|612.58|1
1733421030000|2024-12-05 17:50:30|614.67|612.57|614.6|612.5|614.69|612.59|614.58|612.48|6
1733421040000|2024-12-05 17:50:40|614.59|612.49|614.62|612.52|614.62|612.52|614.59|612.49|6
1733421050000|2024-12-05 17:50:50|614.63|612.53|614.63|612.53|614.63|612.53|614.63|612.53|1
1733421060000|2024-12-05 17:51:00|614.64|612.54|614.65|612.55|614.65|612.55|614.63|612.53|4
1733421080000|2024-12-05 17:51:20|614.58|612.48|614.58|612.48|614.58|612.48|614.58|612.48|1
1733421090000|2024-12-05 17:51:30|614.57|612.47|614.36|612.26|614.57|612.47|614.29|612.19|9
1733421100000|2024-12-05 17:51:40|614.37|612.27|614.13|612.03|614.37|612.27|614.04|611.94|11
1733421110000|2024-12-05 17:51:50|614.14|612.04|614.05|611.95|614.15|612.05|614.05|611.95|11
1733421120000|2024-12-05 17:52:00|613.98|611.88|613.98|611.88|613.99|611.89|613.97|611.87|7
1733421130000|2024-12-05 17:52:10|613.99|611.89|613.98|611.88|614|611.9|613.98|611.88|6
1733421140000|2024-12-05 17:52:20|613.97|611.87|614.03|611.93|614.04|611.94|613.97|611.87|6
1733421150000|2024-12-05 17:52:30|614.02|611.92|614|611.9|614.03|611.93|614|611.9|5
1733421160000|2024-12-05 17:52:40|613.96|611.86|613.55|611.45|613.96|611.86|613.55|611.45|12
1733421170000|2024-12-05 17:52:50|613.54|611.44|613.51|611.41|613.54|611.44|613.51|611.41|4
1733421180000|2024-12-05 17:53:00|613.5|611.4|613.5|611.4|613.5|611.4|613.5|611.4|1
1733421190000|2024-12-05 17:53:10|613.51|611.41|613.62|611.52|613.63|611.53|613.5|611.4|9
1733421200000|2024-12-05 17:53:20|613.61|611.51|613.82|611.72|613.82|611.72|613.6|611.5|5
1733421210000|2024-12-05 17:53:30|613.83|611.73|613.84|611.74|613.84|611.74|613.82|611.72|5
1733421220000|2024-12-05 17:53:40|613.85|611.75|614.04|611.94|614.04|611.94|613.85|611.75|8
1733421230000|2024-12-05 17:53:50|614.05|611.95|614.05|611.95|614.05|611.95|614.03|611.93|5
1733421240000|2024-12-05 17:54:00|614.06|611.96|614.14|612.04|614.14|612.04|614.06|611.96|6
1733421250000|2024-12-05 17:54:10|614.15|612.05|614.28|612.18|614.28|612.18|614.15|612.05|8
1733421260000|2024-12-05 17:54:20|614.29|612.19|614.76|612.66|614.77|612.67|614.29|612.19|19
1733421270000|2024-12-05 17:54:30|614.85|612.75|614.96|612.86|614.96|612.86|614.85|612.75|10
1733421280000|2024-12-05 17:54:40|614.97|612.87|615.04|612.94|615.04|612.94|614.97|612.87|7
1733421290000|2024-12-05 17:54:50|615.03|612.93|615.04|612.94|615.05|612.95|615.02|612.92|8
1733421330000|2024-12-05 17:55:30|615.03|612.93|615.23|613.13|615.24|613.14|615.03|612.93|4
1733421340000|2024-12-05 17:55:40|615.24|613.14|615.52|613.42|615.52|613.42|615.23|613.13|13
1733421350000|2024-12-05 17:55:50|615.53|613.43|615.58|613.48|615.58|613.48|615.53|613.43|8
1733421360000|2024-12-05 17:56:00|615.59|613.49|615.6|613.5|615.6|613.5|615.59|613.49|4
1733421370000|2024-12-05 17:56:10|615.61|613.51|615.63|613.53|615.63|613.53|615.61|613.51|3
1733421380000|2024-12-05 17:56:20|615.64|613.54|615.67|613.57|615.67|613.57|615.64|613.54|4
1733421390000|2024-12-05 17:56:30|615.68|613.58|616.01|613.91|616.01|613.91|615.68|613.58|12
1733421400000|2024-12-05 17:56:40|616.02|613.92|616.03|613.93|616.03|613.93|616.02|613.92|4
1733421410000|2024-12-05 17:56:50|616.04|613.94|615.81|613.71|616.07|613.97|615.81|613.71|14
1733421420000|2024-12-05 17:57:00|615.8|613.7|615.79|613.69|615.8|613.7|615.79|613.69|2
1733421430000|2024-12-05 17:57:10|615.78|613.68|615.7|613.6|615.78|613.68|615.7|613.6|8
1733421440000|2024-12-05 17:57:20|615.75|613.65|615.75|613.65|615.75|613.65|615.75|613.65|1
1733421450000|2024-12-05 17:57:30|615.76|613.66|615.75|613.65|615.76|613.66|615.75|613.65|2
1733421460000|2024-12-05 17:57:40|615.76|613.66|615.78|613.68|615.79|613.69|615.76|613.66|5
1733421470000|2024-12-05 17:57:50|615.79|613.69|615.79|613.69|615.79|613.69|615.78|613.68|3
1733421480000|2024-12-05 17:58:00|615.8|613.7|615.78|613.68|615.8|613.7|615.78|613.68|3
1733421490000|2024-12-05 17:58:10|615.79|613.69|615.78|613.68|615.8|613.7|615.77|613.67|5
1733421500000|2024-12-05 17:58:20|615.79|613.69|615.79|613.69|615.8|613.7|615.79|613.69|3
1733421510000|2024-12-05 17:58:30|615.78|613.68|615.79|613.69|615.79|613.69|615.78|613.68|4
1733421520000|2024-12-05 17:58:40|615.78|613.68|615.78|613.68|615.78|613.68|615.77|613.67|3
1733421530000|2024-12-05 17:58:50|615.82|613.72|615.86|613.76|615.86|613.76|615.82|613.72|7
1733421540000|2024-12-05 17:59:00|615.87|613.77|615.81|613.71|615.87|613.77|615.81|613.71|4
1733421550000|2024-12-05 17:59:10|615.8|613.7|615.81|613.71|615.81|613.71|615.79|613.69|6
1733421560000|2024-12-05 17:59:20|615.82|613.72|615.82|613.72|615.82|613.72|615.82|613.72|1
1733421570000|2024-12-05 17:59:30|615.83|613.73|615.64|613.54|615.84|613.74|615.64|613.54|4
1733421580000|2024-12-05 17:59:40|615.65|613.55|615.62|613.52|615.65|613.55|615.62|613.52|4
1733421590000|2024-12-05 17:59:50|615.56|613.46|615.58|613.48|615.58|613.48|615.53|613.43|8
1733421600000|2024-12-05 18:00:00|615.59|613.49|615.59|613.49|615.61|613.51|615.59|613.49|5
1733421610000|2024-12-05 18:00:10|615.58|613.48|615.58|613.48|615.59|613.49|615.57|613.47|6
1733421620000|2024-12-05 18:00:20|615.57|613.47|615.77|613.67|615.77|613.67|615.56|613.46|4
1733421630000|2024-12-05 18:00:30|615.75|613.65|615.73|613.63|615.76|613.66|615.73|613.63|5
1733421640000|2024-12-05 18:00:40|615.72|613.62|615.71|613.61|615.73|613.63|615.69|613.59|10
1733421650000|2024-12-05 18:00:50|615.7|613.6|615.56|613.46|615.7|613.6|615.56|613.46|8
1733421660000|2024-12-05 18:01:00|615.55|613.45|615.39|613.29|615.55|613.45|615.38|613.28|14
1733421670000|2024-12-05 18:01:10|615.3|613.2|615.29|613.19|615.3|613.2|615.29|613.19|4
1733421680000|2024-12-05 18:01:20|615.28|613.18|615.14|613.04|615.28|613.18|615.14|613.04|8
1733421690000|2024-12-05 18:01:30|615.12|613.02|614.94|612.84|615.12|613.02|614.94|612.84|14
1733421700000|2024-12-05 18:01:40|614.95|612.85|615.32|613.22|615.33|613.23|614.94|612.84|14
1733421710000|2024-12-05 18:01:50|615.31|613.21|615.56|613.46|615.57|613.47|615.31|613.21|9
1733421720000|2024-12-05 18:02:00|615.57|613.47|615.67|613.57|615.67|613.57|615.57|613.47|7
1733421730000|2024-12-05 18:02:10|615.68|613.58|615.72|613.62|615.73|613.63|615.67|613.57|4
1733421740000|2024-12-05 18:02:20|615.71|613.61|616.07|613.97|616.07|613.97|615.7|613.6|13
1733421750000|2024-12-05 18:02:30|616.06|613.96|616.23|614.13|616.23|614.13|616.05|613.95|10
1733421760000|2024-12-05 18:02:40|616.22|614.12|615.89|613.79|616.22|614.12|615.89|613.79|14
1733421770000|2024-12-05 18:02:50|615.87|613.77|615.5|613.4|615.87|613.77|615.49|613.39|14
1733421780000|2024-12-05 18:03:00|615.51|613.41|615.84|613.74|615.84|613.74|615.51|613.41|14
1733421790000|2024-12-05 18:03:10|615.83|613.73|616.03|613.93|616.03|613.93|615.83|613.73|10
1733421800000|2024-12-05 18:03:20|616.02|613.92|616.23|614.13|616.23|614.13|616.02|613.92|8
1733421810000|2024-12-05 18:03:30|616.24|614.14|616.1|614|616.24|614.14|616.1|614|10
1733421820000|2024-12-05 18:03:40|616.09|613.99|616.39|614.29|616.39|614.29|616.09|613.99|9
1733421830000|2024-12-05 18:03:50|616.38|614.28|616.4|614.3|616.41|614.31|616.38|614.28|7
1733421840000|2024-12-05 18:04:00|616.39|614.29|616.42|614.32|616.42|614.32|616.39|614.29|4
1733421850000|2024-12-05 18:04:10|616.41|614.31|616.24|614.14|616.41|614.31|616.24|614.14|7
1733421860000|2024-12-05 18:04:20|616.23|614.13|616.24|614.14|616.24|614.14|616.23|614.13|4
1733421870000|2024-12-05 18:04:30|616.23|614.13|616.34|614.24|616.35|614.25|616.22|614.12|9
1733421880000|2024-12-05 18:04:40|616.39|614.29|616.45|614.35|616.45|614.35|616.38|614.28|6
1733421890000|2024-12-05 18:04:50|616.47|614.37|616.53|614.43|616.55|614.45|616.47|614.37|9
1733421900000|2024-12-05 18:05:00|616.52|614.42|616.45|614.35|616.52|614.42|616.45|614.35|5
1733421910000|2024-12-05 18:05:10|616.44|614.34|616.48|614.38|616.48|614.38|616.24|614.14|17
1733421920000|2024-12-05 18:05:20|616.47|614.37|616.54|614.44|616.54|614.44|616.46|614.36|6
1733421930000|2024-12-05 18:05:30|616.55|614.45|616.87|614.77|616.87|614.77|616.55|614.45|12
1733421940000|2024-12-05 18:05:40|616.89|614.79|617.39|615.29|617.39|615.29|616.89|614.79|18
1733421950000|2024-12-05 18:05:50|617.38|615.28|617.79|615.69|617.82|615.72|617.38|615.28|11
1733421960000|2024-12-05 18:06:00|617.78|615.68|617.71|615.61|617.78|615.68|617.71|615.61|11
1733421970000|2024-12-05 18:06:10|617.7|615.6|617.05|614.95|617.7|615.6|617.05|614.95|26
1733421980000|2024-12-05 18:06:20|617.04|614.94|617.01|614.91|617.06|614.96|617.01|614.91|9
1733421990000|2024-12-05 18:06:30|617|614.9|616.78|614.68|617|614.9|616.78|614.68|12
1733422000000|2024-12-05 18:06:40|616.73|614.63|616.34|614.24|616.73|614.63|616.32|614.22|16
1733422010000|2024-12-05 18:06:50|616.33|614.23|616.21|614.11|616.33|614.23|616.18|614.08|12
1733422020000|2024-12-05 18:07:00|616.2|614.1|616.03|613.93|616.23|614.13|616.03|613.93|13
1733422030000|2024-12-05 18:07:10|616.02|613.92|615.87|613.77|616.02|613.92|615.85|613.75|11
1733422040000|2024-12-05 18:07:20|615.85|613.75|615.73|613.63|615.87|613.77|615.73|613.63|12
1733422050000|2024-12-05 18:07:30|615.72|613.62|615.68|613.58|615.72|613.62|615.68|613.58|5
1733422060000|2024-12-05 18:07:40|615.67|613.57|615.63|613.53|615.67|613.57|615.63|613.53|5
1733422070000|2024-12-05 18:07:50|615.62|613.52|615.53|613.43|615.62|613.52|615.53|613.43|3
1733422080000|2024-12-05 18:08:00|615.52|613.42|615.75|613.65|615.8|613.7|615.49|613.39|11
1733422090000|2024-12-05 18:08:10|615.74|613.64|615.7|613.6|615.75|613.65|615.7|613.6|7
1733422100000|2024-12-05 18:08:20|615.69|613.59|615.65|613.55|615.7|613.6|615.65|613.55|7
1733422110000|2024-12-05 18:08:30|615.64|613.54|615.82|613.72|615.82|613.72|615.63|613.53|3
1733422120000|2024-12-05 18:08:40|615.81|613.71|615.77|613.67|615.81|613.71|615.77|613.67|5
1733422130000|2024-12-05 18:08:50|615.76|613.66|615.76|613.66|615.78|613.68|615.76|613.66|7
1733422140000|2024-12-05 18:09:00|615.75|613.65|615.73|613.63|615.75|613.65|615.73|613.63|3
1733422150000|2024-12-05 18:09:10|615.72|613.62|615.68|613.58|615.72|613.62|615.68|613.58|5
1733422160000|2024-12-05 18:09:20|615.93|613.83|615.94|613.84|615.95|613.85|615.93|613.83|8
1733422170000|2024-12-05 18:09:30|615.95|613.85|615.95|613.85|615.96|613.86|615.95|613.85|3
1733422180000|2024-12-05 18:09:40|615.94|613.84|615.95|613.85|615.95|613.85|615.94|613.84|2
1733422190000|2024-12-05 18:09:50|615.96|613.86|615.99|613.89|615.99|613.89|615.96|613.86|4
1733422200000|2024-12-05 18:10:00|616|613.9|616.64|614.54|616.64|614.54|616|613.9|25
1733422210000|2024-12-05 18:10:10|616.65|614.55|616.69|614.59|616.71|614.61|616.65|614.55|9
1733422220000|2024-12-05 18:10:20|616.7|614.6|616.71|614.61|616.71|614.61|616.69|614.59|6
1733422230000|2024-12-05 18:10:30|616.7|614.6|616.76|614.66|616.82|614.72|616.68|614.58|8
1733422240000|2024-12-05 18:10:40|616.82|614.72|616.78|614.68|616.82|614.72|616.78|614.68|5
1733422250000|2024-12-05 18:10:50|616.79|614.69|616.8|614.7|616.81|614.71|616.79|614.69|6
1733422260000|2024-12-05 18:11:00|616.79|614.69|616.61|614.51|616.79|614.69|616.59|614.49|5
1733422270000|2024-12-05 18:11:10|616.67|614.57|616.72|614.62|616.76|614.66|616.67|614.57|7
1733422280000|2024-12-05 18:11:20|616.71|614.61|616.81|614.71|616.82|614.72|616.71|614.61|6
1733422290000|2024-12-05 18:11:30|616.82|614.72|616.91|614.81|616.92|614.82|616.82|614.72|4
1733422300000|2024-12-05 18:11:40|616.9|614.8|616.91|614.81|616.92|614.82|616.9|614.8|6
1733422310000|2024-12-05 18:11:50|616.9|614.8|617.02|614.92|617.02|614.92|616.89|614.79|8
1733422320000|2024-12-05 18:12:00|617.08|614.98|617.17|615.07|617.19|615.09|617.08|614.98|7
1733422330000|2024-12-05 18:12:10|617.18|615.08|617.15|615.05|617.18|615.08|617.15|615.05|6
1733422340000|2024-12-05 18:12:20|617.14|615.04|617.14|615.04|617.14|615.04|617.14|615.04|1
1733422350000|2024-12-05 18:12:30|617.13|615.03|617.21|615.11|617.22|615.12|617.13|615.03|5
1733422360000|2024-12-05 18:12:40|617.2|615.1|617.14|615.04|617.22|615.12|617.14|615.04|7
1733422370000|2024-12-05 18:12:50|617.13|615.03|616.76|614.66|617.13|615.03|616.72|614.62|15
1733422380000|2024-12-05 18:13:00|616.75|614.65|616.77|614.67|616.77|614.67|616.74|614.64|9
1733422390000|2024-12-05 18:13:10|616.78|614.68|616.8|614.7|616.83|614.73|616.78|614.68|7
1733422400000|2024-12-05 18:13:20|616.81|614.71|616.71|614.61|616.81|614.71|616.7|614.6|12
1733422410000|2024-12-05 18:13:30|616.7|614.6|616.7|614.6|616.7|614.6|616.69|614.59|3
1733422420000|2024-12-05 18:13:40|616.69|614.59|616.64|614.54|616.69|614.59|616.64|614.54|2
1733422430000|2024-12-05 18:13:50|616.63|614.53|616.73|614.63|616.74|614.64|616.63|614.53|6
1733422440000|2024-12-05 18:14:00|616.72|614.62|616.75|614.65|616.79|614.69|616.72|614.62|7
1733422450000|2024-12-05 18:14:10|616.74|614.64|616.7|614.6|616.74|614.64|616.7|614.6|5
1733422460000|2024-12-05 18:14:20|616.77|614.67|616.78|614.68|616.78|614.68|616.77|614.67|2
1733422480000|2024-12-05 18:14:40|616.77|614.67|616.75|614.65|616.78|614.68|616.75|614.65|5
1733422490000|2024-12-05 18:14:50|616.74|614.64|616.72|614.62|616.74|614.64|616.72|614.62|3
1733422500000|2024-12-05 18:15:00|616.71|614.61|616.74|614.64|616.74|614.64|616.69|614.59|4
1733422510000|2024-12-05 18:15:10|616.73|614.63|617.02|614.92|617.1|615|616.73|614.63|12
1733422520000|2024-12-05 18:15:20|617.01|614.91|616.86|614.76|617.01|614.91|616.86|614.76|11
1733422530000|2024-12-05 18:15:30|616.85|614.75|616.82|614.72|616.85|614.75|616.82|614.72|4
1733422540000|2024-12-05 18:15:40|616.81|614.71|616.96|614.86|616.97|614.87|616.81|614.71|11
1733422550000|2024-12-05 18:15:50|616.97|614.87|617.18|615.08|617.2|615.1|616.96|614.86|10
1733422560000|2024-12-05 18:16:00|617.17|615.07|617.24|615.14|617.27|615.17|617.17|615.07|7
1733422570000|2024-12-05 18:16:10|617.23|615.13|617.14|615.04|617.23|615.13|617.13|615.03|7
1733422580000|2024-12-05 18:16:20|617.22|615.12|617.83|615.73|617.86|615.76|617.22|615.12|22
1733422590000|2024-12-05 18:16:30|617.82|615.72|617.42|615.32|617.82|615.72|617.39|615.29|19
1733422600000|2024-12-05 18:16:40|617.44|615.34|617.15|615.05|617.61|615.51|617.15|615.05|15
1733422610000|2024-12-05 18:16:50|617.14|615.04|617.19|615.09|617.56|615.46|617.09|614.99|25
1733422620000|2024-12-05 18:17:00|617.2|615.1|616.79|614.69|617.24|615.14|616.79|614.69|26
1733422630000|2024-12-05 18:17:10|616.78|614.68|616.69|614.59|616.83|614.73|616.69|614.59|11
1733422640000|2024-12-05 18:17:20|616.68|614.58|615.81|613.71|616.68|614.58|615.81|613.71|19
1733422650000|2024-12-05 18:17:30|615.8|613.7|616.76|614.66|616.76|614.66|615.76|613.66|25
1733422660000|2024-12-05 18:17:40|616.78|614.68|617.44|615.34|617.44|615.34|616.78|614.68|27
1733422670000|2024-12-05 18:17:50|617.43|615.33|617.36|615.26|617.43|615.33|617.36|615.26|11
1733422680000|2024-12-05 18:18:00|617.35|615.25|617.19|615.09|617.35|615.25|617.19|615.09|7
1733422690000|2024-12-05 18:18:10|617.18|615.08|617.04|614.94|617.18|615.08|617.04|614.94|8
1733422700000|2024-12-05 18:18:20|617.1|615|617.13|615.03|617.14|615.04|617.09|614.99|11
1733422710000|2024-12-05 18:18:30|617.15|615.05|617.16|615.06|617.17|615.07|617.15|615.05|4
1733422720000|2024-12-05 18:18:40|617.15|615.05|616.73|614.63|617.15|615.05|616.7|614.6|16
1733422730000|2024-12-05 18:18:50|616.74|614.64|616.7|614.6|616.74|614.64|616.7|614.6|5
1733422740000|2024-12-05 18:19:00|616.69|614.59|616.5|614.4|616.69|614.59|616.44|614.34|11
1733422750000|2024-12-05 18:19:10|616.51|614.41|616.66|614.56|616.67|614.57|616.51|614.41|13
1733422760000|2024-12-05 18:19:20|616.65|614.55|617.07|614.97|617.07|614.97|616.65|614.55|14
1733422770000|2024-12-05 18:19:30|617.06|614.96|617.07|614.97|617.08|614.98|617.05|614.95|6
1733422780000|2024-12-05 18:19:40|617.09|614.99|617.24|615.14|617.26|615.16|617.08|614.98|11
1733422790000|2024-12-05 18:19:50|617.3|615.2|617.42|615.32|617.42|615.32|617.27|615.17|10
1733422800000|2024-12-05 18:20:00|617.43|615.33|617.78|615.68|617.78|615.68|617.43|615.33|14
1733422810000|2024-12-05 18:20:10|617.8|615.7|618.05|615.95|618.05|615.95|617.8|615.7|10
1733422820000|2024-12-05 18:20:20|618.04|615.94|618.15|616.05|618.18|616.08|618.04|615.94|11
1733422830000|2024-12-05 18:20:30|618.13|616.03|618.01|615.91|618.13|616.03|618.01|615.91|6
1733422840000|2024-12-05 18:20:40|618|615.9|617.82|615.72|618|615.9|617.82|615.72|9
1733422850000|2024-12-05 18:20:50|617.81|615.71|617.83|615.73|617.84|615.74|617.81|615.71|8
1733422860000|2024-12-05 18:21:00|617.82|615.72|617.81|615.71|617.82|615.72|617.81|615.71|2
1733422870000|2024-12-05 18:21:10|617.86|615.76|618.23|616.13|618.23|616.13|617.86|615.76|13
1733422880000|2024-12-05 18:21:20|618.24|616.14|618.67|616.57|618.67|616.57|618.23|616.13|18
1733422890000|2024-12-05 18:21:30|618.66|616.56|618.7|616.6|618.71|616.61|618.64|616.54|6
1733422900000|2024-12-05 18:21:40|618.59|616.49|618.57|616.47|618.59|616.49|618.57|616.47|3
1733422910000|2024-12-05 18:21:50|618.56|616.46|618.45|616.35|618.56|616.46|618.44|616.34|12
1733422920000|2024-12-05 18:22:00|618.44|616.34|618.41|616.31|618.44|616.34|618.41|616.31|4
1733422930000|2024-12-05 18:22:10|618.4|616.3|618.37|616.27|618.4|616.3|618.37|616.27|7
1733422940000|2024-12-05 18:22:20|618.36|616.26|618.24|616.14|618.36|616.26|618.24|616.14|5
1733422950000|2024-12-05 18:22:30|618.23|616.13|618.09|615.99|618.26|616.16|618.08|615.98|11
1733422960000|2024-12-05 18:22:40|618.08|615.98|618.04|615.94|618.08|615.98|618.04|615.94|5
1733422970000|2024-12-05 18:22:50|618.03|615.93|617.62|615.52|618.03|615.93|617.62|615.52|14
1733422980000|2024-12-05 18:23:00|617.61|615.51|617.46|615.36|617.61|615.51|617.46|615.36|14
1733422990000|2024-12-05 18:23:10|617.45|615.35|617.4|615.3|617.45|615.35|617.4|615.3|8
1733423000000|2024-12-05 18:23:20|617.39|615.29|617.03|614.93|617.39|615.29|617.03|614.93|15
1733423010000|2024-12-05 18:23:30|617.04|614.94|617.01|614.91|617.04|614.94|617.01|614.91|11
1733423020000|2024-12-05 18:23:40|617|614.9|616.9|614.8|617|614.9|616.9|614.8|6
1733423030000|2024-12-05 18:23:50|616.89|614.79|616.68|614.58|616.89|614.79|616.68|614.58|10
1733423040000|2024-12-05 18:24:00|616.69|614.59|616.31|614.21|616.69|614.59|616.27|614.17|11
1733423050000|2024-12-05 18:24:10|616.32|614.22|616.34|614.24|616.34|614.24|616.31|614.21|9
1733423060000|2024-12-05 18:24:20|616.33|614.23|616.32|614.22|616.34|614.24|616.32|614.22|4
1733423070000|2024-12-05 18:24:30|616.2|614.1|616.14|614.04|616.2|614.1|616.14|614.04|7
1733423080000|2024-12-05 18:24:40|616.05|613.95|615.49|613.39|616.05|613.95|615.3|613.2|13
1733423090000|2024-12-05 18:24:50|615.48|613.38|615.78|613.68|615.78|613.68|615.48|613.38|15
1733423100000|2024-12-05 18:25:00|615.79|613.69|615.87|613.77|615.87|613.77|615.78|613.68|15
1733423110000|2024-12-05 18:25:10|615.99|613.89|616.3|614.2|616.31|614.21|615.99|613.89|18
1733423120000|2024-12-05 18:25:20|616.31|614.21|616.41|614.31|616.42|614.32|616.31|614.21|12
1733423130000|2024-12-05 18:25:30|616.4|614.3|616.44|614.34|616.44|614.34|616.39|614.29|3
1733423140000|2024-12-05 18:25:40|616.43|614.33|616.55|614.45|616.56|614.46|616.43|614.33|12
1733423150000|2024-12-05 18:25:50|616.54|614.44|616.58|614.48|616.58|614.48|616.53|614.43|3
1733423160000|2024-12-05 18:26:00|616.57|614.47|616.8|614.7|616.8|614.7|616.57|614.47|14
1733423170000|2024-12-05 18:26:10|616.85|614.75|617.36|615.26|617.36|615.26|616.85|614.75|22
1733423180000|2024-12-05 18:26:20|617.37|615.27|617.64|615.54|617.64|615.54|617.37|615.27|19
1733423190000|2024-12-05 18:26:30|617.7|615.6|618.04|615.94|618.04|615.94|617.7|615.6|23
1733423200000|2024-12-05 18:26:40|618.05|615.95|618.45|616.35|618.45|616.35|618.05|615.95|14
1733423210000|2024-12-05 18:26:50|618.49|616.39|619.2|617.1|619.2|617.1|618.49|616.39|19
1733423220000|2024-12-05 18:27:00|619.28|617.18|619.51|617.41|619.51|617.41|619.28|617.18|11
1733423230000|2024-12-05 18:27:10|619.5|617.4|618.95|616.85|619.5|617.4|618.95|616.85|24
1733423240000|2024-12-05 18:27:20|618.94|616.84|618.75|616.65|618.94|616.84|618.73|616.63|23
1733423250000|2024-12-05 18:27:30|618.74|616.64|618.72|616.62|618.75|616.65|618.71|616.61|10
1733423260000|2024-12-05 18:27:40|618.71|616.61|618.69|616.59|618.71|616.61|618.69|616.59|5
1733423270000|2024-12-05 18:27:50|618.68|616.58|618.61|616.51|618.69|616.59|618.61|616.51|7
1733423280000|2024-12-05 18:28:00|618.62|616.52|618.27|616.17|618.62|616.52|618.27|616.17|18
1733423290000|2024-12-05 18:28:10|618.26|616.16|618.11|616.01|618.26|616.16|618.01|615.91|18
1733423300000|2024-12-05 18:28:20|618.1|616|618.24|616.14|618.24|616.14|618.09|615.99|7
1733423310000|2024-12-05 18:28:30|618.23|616.13|617.98|615.88|618.24|616.14|617.98|615.88|15
1733423320000|2024-12-05 18:28:40|617.97|615.87|617.98|615.88|617.98|615.88|617.97|615.87|4
1733423330000|2024-12-05 18:28:50|617.97|615.87|617.96|615.86|617.97|615.87|617.96|615.86|4
1733423340000|2024-12-05 18:29:00|617.95|615.85|617.93|615.83|617.95|615.85|617.93|615.83|3
1733423350000|2024-12-05 18:29:10|617.91|615.81|617.87|615.77|617.91|615.81|617.86|615.76|5
1733423360000|2024-12-05 18:29:20|617.9|615.8|618|615.9|618|615.9|617.89|615.79|8
1733423370000|2024-12-05 18:29:30|618.01|615.91|618.17|616.07|618.17|616.07|618|615.9|9
1733423380000|2024-12-05 18:29:40|618.18|616.08|618.19|616.09|618.2|616.1|618.18|616.08|4
1733423390000|2024-12-05 18:29:50|618.2|616.1|618.25|616.15|618.25|616.15|618.19|616.09|7
1733423400000|2024-12-05 18:30:00|618.24|616.14|618.22|616.12|618.25|616.15|618.22|616.12|5
1733423410000|2024-12-05 18:30:10|618.14|616.04|618.07|615.97|618.14|616.04|618.07|615.97|7
1733423420000|2024-12-05 18:30:20|618.06|615.96|617.78|615.68|618.08|615.98|617.78|615.68|12
1733423430000|2024-12-05 18:30:30|617.82|615.72|618.07|615.97|618.07|615.97|617.76|615.66|17
1733423440000|2024-12-05 18:30:40|618.08|615.98|617.82|615.72|618.09|615.99|617.82|615.72|24
1733423450000|2024-12-05 18:30:50|617.85|615.75|617.82|615.72|617.85|615.75|617.8|615.7|10
1733423460000|2024-12-05 18:31:00|617.81|615.71|618.19|616.09|618.19|616.09|617.81|615.71|15
1733423470000|2024-12-05 18:31:10|618.26|616.16|618.3|616.2|618.3|616.2|618.25|616.15|11
1733423480000|2024-12-05 18:31:20|618.29|616.19|618.3|616.2|618.31|616.21|618.29|616.19|5
1733423490000|2024-12-05 18:31:30|618.35|616.25|618.53|616.43|618.54|616.44|618.35|616.25|8
1733423500000|2024-12-05 18:31:40|618.52|616.42|618.46|616.36|618.52|616.42|618.46|616.36|5
1733423510000|2024-12-05 18:31:50|618.45|616.35|618.45|616.35|618.46|616.36|618.44|616.34|11
1733423520000|2024-12-05 18:32:00|618.53|616.43|618.79|616.69|618.79|616.69|618.52|616.42|5
1733423530000|2024-12-05 18:32:10|618.78|616.68|618.79|616.69|618.8|616.7|618.77|616.67|10
1733423540000|2024-12-05 18:32:20|618.78|616.68|618.73|616.63|618.78|616.68|618.73|616.63|6
1733423550000|2024-12-05 18:32:30|618.75|616.65|618.84|616.74|618.85|616.75|618.75|616.65|8
1733423560000|2024-12-05 18:32:40|618.9|616.8|618.86|616.76|618.9|616.8|618.86|616.76|9
1733423570000|2024-12-05 18:32:50|618.85|616.75|618.69|616.59|618.87|616.77|618.69|616.59|14
1733423580000|2024-12-05 18:33:00|618.68|616.58|618.4|616.3|618.68|616.58|618.38|616.28|19
1733423590000|2024-12-05 18:33:10|618.39|616.29|618.26|616.16|618.4|616.3|618.26|616.16|7
1733423600000|2024-12-05 18:33:20|618.25|616.15|618.22|616.12|618.25|616.15|618.21|616.11|7
1733423610000|2024-12-05 18:33:30|618.21|616.11|618.32|616.22|618.33|616.23|618.21|616.11|8
1733423620000|2024-12-05 18:33:40|618.31|616.21|618.29|616.19|618.32|616.22|618.29|616.19|7
1733423630000|2024-12-05 18:33:50|618.34|616.24|618.48|616.38|618.49|616.39|618.34|616.24|8
1733423640000|2024-12-05 18:34:00|618.47|616.37|618.39|616.29|618.47|616.37|618.39|616.29|4
1733423650000|2024-12-05 18:34:10|618.38|616.28|618.35|616.25|618.38|616.28|618.35|616.25|4
1733423660000|2024-12-05 18:34:20|618.34|616.24|618.33|616.23|618.35|616.25|618.33|616.23|4
1733423670000|2024-12-05 18:34:30|618.32|616.22|618.06|615.96|618.32|616.22|618.06|615.96|13
1733423680000|2024-12-05 18:34:40|618.05|615.95|618.03|615.93|618.05|615.95|618.02|615.92|7
1733423690000|2024-12-05 18:34:50|618.04|615.94|618.14|616.04|618.15|616.05|618.03|615.93|8
1733423700000|2024-12-05 18:35:00|618.15|616.05|618.47|616.37|618.47|616.37|618.15|616.05|12
1733423710000|2024-12-05 18:35:10|618.48|616.38|618.3|616.2|618.48|616.38|618.3|616.2|12
1733423720000|2024-12-05 18:35:20|618.29|616.19|618.23|616.13|618.29|616.19|618.23|616.13|7
1733423730000|2024-12-05 18:35:30|618.22|616.12|618.29|616.19|618.29|616.19|618.21|616.11|9
1733423740000|2024-12-05 18:35:40|618.28|616.18|618.68|616.58|618.68|616.58|618.28|616.18|9
1733423750000|2024-12-05 18:35:50|618.72|616.62|618.64|616.54|618.74|616.64|618.63|616.53|12
1733423760000|2024-12-05 18:36:00|618.63|616.53|618.64|616.54|618.65|616.55|618.63|616.53|7
1733423770000|2024-12-05 18:36:10|618.63|616.53|618.51|616.41|618.63|616.53|618.51|616.41|7
1733423780000|2024-12-05 18:36:20|618.35|616.25|618.25|616.15|618.38|616.28|618.25|616.15|9
1733423790000|2024-12-05 18:36:30|617.98|615.88|617.93|615.83|617.98|615.88|617.93|615.83|11
1733423800000|2024-12-05 18:36:40|617.92|615.82|617.98|615.88|617.98|615.88|617.86|615.76|10
1733423810000|2024-12-05 18:36:50|617.99|615.89|618.29|616.19|618.29|616.19|617.99|615.89|11
1733423820000|2024-12-05 18:37:00|618.28|616.18|618.44|616.34|618.53|616.43|618.28|616.18|15
1733423830000|2024-12-05 18:37:10|618.43|616.33|618.31|616.21|618.43|616.33|618.3|616.2|8
1733423840000|2024-12-05 18:37:20|618.3|616.2|618.34|616.24|618.34|616.24|618.28|616.18|6
1733423850000|2024-12-05 18:37:30|618.33|616.23|618.23|616.13|618.42|616.32|618.23|616.13|16
1733423860000|2024-12-05 18:37:40|618.24|616.14|618.38|616.28|618.38|616.28|618.24|616.14|3
1733423870000|2024-12-05 18:37:50|618.39|616.29|618.51|616.41|618.54|616.44|618.32|616.22|11
1733423880000|2024-12-05 18:38:00|618.5|616.4|618.45|616.35|618.51|616.41|618.45|616.35|8
1733423890000|2024-12-05 18:38:10|618.43|616.33|618.35|616.25|618.43|616.33|618.35|616.25|3
1733423900000|2024-12-05 18:38:20|618.34|616.24|618.18|616.08|618.34|616.24|618.17|616.07|7
1733423910000|2024-12-05 18:38:30|618.17|616.07|618.19|616.09|618.2|616.1|618.15|616.05|5
1733423920000|2024-12-05 18:38:40|618.2|616.1|618.18|616.08|618.2|616.1|618.18|616.08|3
1733423930000|2024-12-05 18:38:50|618.14|616.04|618.12|616.02|618.14|616.04|618.12|616.02|3
1733423940000|2024-12-05 18:39:00|618.13|616.03|618.15|616.05|618.18|616.08|618.12|616.02|6
1733423950000|2024-12-05 18:39:10|618.14|616.04|618.27|616.17|618.27|616.17|618.13|616.03|7
1733423960000|2024-12-05 18:39:20|618.28|616.18|618.68|616.58|618.71|616.61|618.28|616.18|19
1733423970000|2024-12-05 18:39:30|618.69|616.59|618.75|616.65|618.76|616.66|618.69|616.59|11
1733423980000|2024-12-05 18:39:40|618.74|616.64|618.92|616.82|618.92|616.82|618.73|616.63|7
1733423990000|2024-12-05 18:39:50|619|616.9|619.25|617.15|619.25|617.15|618.98|616.88|10
1733424000000|2024-12-05 18:40:00|619.29|617.19|619.58|617.48|619.58|617.48|619.29|617.19|10
1733424010000|2024-12-05 18:40:10|619.59|617.49|619.55|617.45|619.59|617.49|619.55|617.45|7
1733424020000|2024-12-05 18:40:20|619.56|617.46|619.33|617.23|619.56|617.46|619.33|617.23|11
1733424030000|2024-12-05 18:40:30|619.28|617.18|619.12|617.02|619.28|617.18|618.96|616.86|13
1733424040000|2024-12-05 18:40:40|619.13|617.03|619.54|617.44|619.54|617.44|619.13|617.03|17
1733424050000|2024-12-05 18:40:50|619.53|617.43|619.96|617.86|619.98|617.88|619.53|617.43|16
1733424060000|2024-12-05 18:41:00|619.95|617.85|620.08|617.98|620.11|618.01|619.95|617.85|7
1733424070000|2024-12-05 18:41:10|620.07|617.97|620|617.9|620.07|617.97|620|617.9|10
1733424080000|2024-12-05 18:41:20|620.04|617.94|620.31|618.21|620.32|618.22|620.04|617.94|11
1733424090000|2024-12-05 18:41:30|620.32|618.22|620.52|618.42|620.54|618.44|620.32|618.22|10
1733424100000|2024-12-05 18:41:40|620.53|618.43|620.51|618.41|620.53|618.43|620.5|618.4|10
1733424110000|2024-12-05 18:41:50|620.5|618.4|620.48|618.38|620.5|618.4|620.48|618.38|5
1733424120000|2024-12-05 18:42:00|620.47|618.37|620.39|618.29|620.47|618.37|620.39|618.29|7
1733424130000|2024-12-05 18:42:10|620.38|618.28|620.3|618.2|620.38|618.28|620.3|618.2|4
1733424140000|2024-12-05 18:42:20|620.09|617.99|619.84|617.74|620.09|617.99|619.83|617.73|21
1733424150000|2024-12-05 18:42:30|619.83|617.73|619.79|617.69|619.83|617.73|619.79|617.69|6
1733424160000|2024-12-05 18:42:40|619.78|617.68|619.76|617.66|619.78|617.68|619.76|617.66|5
1733424170000|2024-12-05 18:42:50|619.66|617.56|619.55|617.45|619.66|617.56|619.55|617.45|13
1733424180000|2024-12-05 18:43:00|619.54|617.44|619.67|617.57|619.67|617.57|619.53|617.43|4
1733424190000|2024-12-05 18:43:10|619.68|617.58|619.67|617.57|619.68|617.58|619.67|617.57|6
1733424200000|2024-12-05 18:43:20|619.63|617.53|619.43|617.33|619.63|617.53|619.43|617.33|12
1733424210000|2024-12-05 18:43:30|619.42|617.32|619.4|617.3|619.43|617.33|619.4|617.3|7
1733424220000|2024-12-05 18:43:40|619.41|617.31|619.39|617.29|619.41|617.31|619.38|617.28|5
1733424230000|2024-12-05 18:43:50|619.45|617.35|619.44|617.34|619.46|617.36|619.44|617.34|8
1733424240000|2024-12-05 18:44:00|619.43|617.33|619.28|617.18|619.44|617.34|619.28|617.18|3
1733424250000|2024-12-05 18:44:10|619.2|617.1|618.91|616.81|619.2|617.1|618.91|616.81|19
1733424260000|2024-12-05 18:44:20|618.9|616.8|618.87|616.77|618.91|616.81|618.87|616.77|6
1733424270000|2024-12-05 18:44:30|618.86|616.76|618.84|616.74|618.87|616.77|618.84|616.74|5
1733424280000|2024-12-05 18:44:40|618.83|616.73|618.75|616.65|618.83|616.73|618.73|616.63|4
1733424290000|2024-12-05 18:44:50|618.74|616.64|618.73|616.63|618.75|616.65|618.72|616.62|6
1733424300000|2024-12-05 18:45:00|618.72|616.62|618.77|616.67|618.78|616.68|618.71|616.61|7
1733424310000|2024-12-05 18:45:10|618.82|616.72|618.93|616.83|618.93|616.83|618.81|616.71|7
1733424320000|2024-12-05 18:45:20|618.94|616.84|618.91|616.81|618.94|616.84|618.91|616.81|6
1733424330000|2024-12-05 18:45:30|618.87|616.77|618.86|616.76|618.87|616.77|618.86|616.76|2
1733424340000|2024-12-05 18:45:40|618.85|616.75|618.68|616.58|618.85|616.75|618.68|616.58|6
1733424350000|2024-12-05 18:45:50|618.62|616.52|618.35|616.25|618.62|616.52|618.35|616.25|16
1733424360000|2024-12-05 18:46:00|618.34|616.24|618.01|615.91|618.34|616.24|618.01|615.91|15
1733424370000|2024-12-05 18:46:10|618|615.9|618|615.9|618|615.9|618|615.9|1
1733424380000|2024-12-05 18:46:20|617.99|615.89|617.98|615.88|617.99|615.89|617.98|615.88|2
1733424390000|2024-12-05 18:46:30|617.97|615.87|618.02|615.92|618.04|615.94|617.97|615.87|8
1733424400000|2024-12-05 18:46:40|618.03|615.93|618|615.9|618.03|615.93|618|615.9|4
1733424410000|2024-12-05 18:46:50|617.99|615.89|617.78|615.68|617.99|615.89|617.78|615.68|8
1733424420000|2024-12-05 18:47:00|617.77|615.67|617.74|615.64|617.77|615.67|617.74|615.64|4
1733424430000|2024-12-05 18:47:10|617.67|615.57|617.52|615.42|617.67|615.57|617.52|615.42|16
1733424440000|2024-12-05 18:47:20|617.45|615.35|616.55|614.45|617.45|615.35|616.55|614.45|24
1733424450000|2024-12-05 18:47:30|616.54|614.44|616.38|614.28|616.54|614.44|616.38|614.28|19
1733424460000|2024-12-05 18:47:40|616.37|614.27|615.87|613.77|616.37|614.27|615.87|613.77|25
1733424470000|2024-12-05 18:47:50|615.86|613.76|615.61|613.51|615.86|613.76|615.61|613.51|13
1733424480000|2024-12-05 18:48:00|615.6|613.5|615.7|613.6|615.72|613.62|615.58|613.48|10
1733424490000|2024-12-05 18:48:10|615.71|613.61|616.1|614|616.11|614.01|615.71|613.61|19
1733424500000|2024-12-05 18:48:20|616.16|614.06|616.46|614.36|616.49|614.39|616.16|614.06|18
1733424510000|2024-12-05 18:48:30|616.45|614.35|616.65|614.55|616.65|614.55|616.45|614.35|16
1733424520000|2024-12-05 18:48:40|616.66|614.56|616.95|614.85|616.95|614.85|616.66|614.56|24
1733424530000|2024-12-05 18:48:50|616.94|614.84|616.79|614.69|616.94|614.84|616.79|614.69|16
1733424540000|2024-12-05 18:49:00|616.8|614.7|616.62|614.52|616.91|614.81|616.62|614.52|16
1733424550000|2024-12-05 18:49:10|616.61|614.51|616.3|614.2|616.61|614.51|616.27|614.17|25
1733424560000|2024-12-05 18:49:20|616.27|614.17|617.4|615.3|617.4|615.3|616.27|614.17|13
1733424570000|2024-12-05 18:49:30|617.39|615.29|617.45|615.35|617.46|615.36|617.39|615.29|9
1733424580000|2024-12-05 18:49:40|617.44|615.34|617.4|615.3|617.44|615.34|617.4|615.3|5
1733424590000|2024-12-05 18:49:50|617.39|615.29|617.1|615|617.39|615.29|617.1|615|11
1733424600000|2024-12-05 18:50:00|617.09|614.99|616.95|614.85|617.09|614.99|616.9|614.8|13
1733424610000|2024-12-05 18:50:10|616.94|614.84|616.93|614.83|616.94|614.84|616.92|614.82|4
1733424620000|2024-12-05 18:50:20|616.94|614.84|617.01|614.91|617.03|614.93|616.94|614.84|5
1733424630000|2024-12-05 18:50:30|617|614.9|617|614.9|617|614.9|617|614.9|1
1733424640000|2024-12-05 18:50:40|616.99|614.89|616.83|614.73|616.99|614.89|616.83|614.73|8
1733424650000|2024-12-05 18:50:50|616.82|614.72|616.82|614.72|616.82|614.72|616.82|614.72|1
1733424660000|2024-12-05 18:51:00|616.72|614.62|616.84|614.74|616.84|614.74|616.71|614.61|6
1733424670000|2024-12-05 18:51:10|616.83|614.73|616.81|614.71|616.84|614.74|616.8|614.7|10
1733424680000|2024-12-05 18:51:20|616.8|614.7|616.78|614.68|616.81|614.71|616.78|614.68|5
1733424690000|2024-12-05 18:51:30|616.77|614.67|616.57|614.47|616.77|614.67|616.57|614.47|4
1733424700000|2024-12-05 18:51:40|616.56|614.46|616.57|614.47|616.58|614.48|616.56|614.46|4
1733424710000|2024-12-05 18:51:50|616.58|614.48|616.59|614.49|616.59|614.49|616.57|614.47|6
1733424720000|2024-12-05 18:52:00|616.6|614.5|616.64|614.54|616.64|614.54|616.6|614.5|7
1733424730000|2024-12-05 18:52:10|616.63|614.53|616.69|614.59|616.69|614.59|616.63|614.53|5
1733424740000|2024-12-05 18:52:20|616.68|614.58|616.66|614.56|616.68|614.58|616.66|614.56|3
1733424750000|2024-12-05 18:52:30|616.59|614.49|616.52|614.42|616.59|614.49|616.52|614.42|4
1733424760000|2024-12-05 18:52:40|616.44|614.34|616.42|614.32|616.44|614.34|616.42|614.32|3
1733424770000|2024-12-05 18:52:50|616.38|614.28|616.11|614.01|616.38|614.28|616.11|614.01|8
1733424780000|2024-12-05 18:53:00|616.1|614|616.01|613.91|616.1|614|616.01|613.91|11
1733424790000|2024-12-05 18:53:10|615.89|613.79|615.71|613.61|615.9|613.8|615.71|613.61|15
1733424800000|2024-12-05 18:53:20|615.7|613.6|615.91|613.81|615.93|613.83|615.7|613.6|12
1733424810000|2024-12-05 18:53:30|615.92|613.82|616.01|613.91|616.01|613.91|615.91|613.81|12
1733424820000|2024-12-05 18:53:40|616.02|613.92|616.04|613.94|616.04|613.94|616.01|613.91|8
1733424830000|2024-12-05 18:53:50|616.03|613.93|616.06|613.96|616.08|613.98|616.03|613.93|13
1733424840000|2024-12-05 18:54:00|616.07|613.97|616.35|614.25|616.35|614.25|616.07|613.97|10
1733424850000|2024-12-05 18:54:10|616.36|614.26|616.66|614.56|616.68|614.58|616.36|614.26|14
1733424860000|2024-12-05 18:54:20|616.7|614.6|616.83|614.73|616.83|614.73|616.69|614.59|16
1733424870000|2024-12-05 18:54:30|616.82|614.72|616.82|614.72|616.83|614.73|616.81|614.71|4
1733424880000|2024-12-05 18:54:40|616.81|614.71|616.91|614.81|616.91|614.81|616.81|614.71|6
1733424890000|2024-12-05 18:54:50|616.9|614.8|616.89|614.79|616.9|614.8|616.89|614.79|2
1733424900000|2024-12-05 18:55:00|616.9|614.8|616.88|614.78|616.9|614.8|616.88|614.78|3
1733424910000|2024-12-05 18:55:10|616.89|614.79|617.27|615.17|617.27|615.17|616.89|614.79|13
1733424920000|2024-12-05 18:55:20|617.3|615.2|617.36|615.26|617.36|615.26|617.3|615.2|7
1733424930000|2024-12-05 18:55:30|617.35|615.25|617.08|614.98|617.35|615.25|617.07|614.97|13
1733424940000|2024-12-05 18:55:40|617.07|614.97|617.04|614.94|617.07|614.97|617.03|614.93|8
1733424950000|2024-12-05 18:55:50|617.03|614.93|617.01|614.91|617.04|614.94|617.01|614.91|5
1733424960000|2024-12-05 18:56:00|616.96|614.86|616.2|614.1|616.96|614.86|616.1|614|28
1733424970000|2024-12-05 18:56:10|616.19|614.09|616.03|613.93|616.19|614.09|616.03|613.93|11
1733424980000|2024-12-05 18:56:20|616.02|613.92|616.41|614.31|616.41|614.31|616.02|613.92|7
1733424990000|2024-12-05 18:56:30|616.43|614.33|616.9|614.8|616.9|614.8|616.43|614.33|19
1733425000000|2024-12-05 18:56:40|616.91|614.81|616.9|614.8|616.92|614.82|616.9|614.8|4
1733425010000|2024-12-05 18:56:50|616.89|614.79|616.87|614.77|616.89|614.79|616.87|614.77|11
1733425020000|2024-12-05 18:57:00|616.88|614.78|616.84|614.74|616.88|614.78|616.84|614.74|7
1733425030000|2024-12-05 18:57:10|616.92|614.82|616.9|614.8|616.93|614.83|616.9|614.8|9
1733425040000|2024-12-05 18:57:20|616.85|614.75|616.61|614.51|616.85|614.75|616.61|614.51|12
1733425050000|2024-12-05 18:57:30|616.6|614.5|616.58|614.48|616.6|614.5|616.58|614.48|5
1733425060000|2024-12-05 18:57:40|616.54|614.44|616.51|614.41|616.54|614.44|616.43|614.33|13
1733425070000|2024-12-05 18:57:50|616.57|614.47|616.79|614.69|616.8|614.7|616.57|614.47|9
1733425080000|2024-12-05 18:58:00|616.8|614.7|616.75|614.65|616.8|614.7|616.74|614.64|8
1733425090000|2024-12-05 18:58:10|616.74|614.64|616.87|614.77|616.88|614.78|616.74|614.64|10
1733425100000|2024-12-05 18:58:20|616.86|614.76|616.66|614.56|616.88|614.78|616.66|614.56|13
1733425110000|2024-12-05 18:58:30|616.65|614.55|616.4|614.3|616.65|614.55|616.4|614.3|13
1733425120000|2024-12-05 18:58:40|616.39|614.29|616.38|614.28|616.46|614.36|616.38|614.28|6
1733425130000|2024-12-05 18:58:50|616.44|614.34|616.32|614.22|616.44|614.34|616.32|614.22|6
1733425140000|2024-12-05 18:59:00|616.38|614.28|616.38|614.28|616.43|614.33|616.38|614.28|7
1733425150000|2024-12-05 18:59:10|616.37|614.27|616.35|614.25|616.37|614.27|616.35|614.25|3
1733425160000|2024-12-05 18:59:20|616.34|614.24|616.1|614|616.34|614.24|616.1|614|11
1733425170000|2024-12-05 18:59:30|616.09|613.99|616.06|613.96|616.09|613.99|616.06|613.96|4
1733425180000|2024-12-05 18:59:40|616.05|613.95|615.94|613.84|616.05|613.95|615.94|613.84|3
1733425190000|2024-12-05 18:59:50|615.93|613.83|615.86|613.76|615.93|613.83|615.86|613.76|4
1733425200000|2024-12-05 19:00:00|615.85|613.75|615.96|613.86|615.96|613.86|615.84|613.74|6
1733425210000|2024-12-05 19:00:10|615.95|613.85|616.13|614.03|616.13|614.03|615.95|613.85|9
1733425220000|2024-12-05 19:00:20|616.14|614.04|616.43|614.33|616.43|614.33|616.14|614.04|12
1733425230000|2024-12-05 19:00:30|616.47|614.37|616.52|614.42|616.52|614.42|616.47|614.37|11
1733425240000|2024-12-05 19:00:40|616.53|614.43|617.15|615.05|617.16|615.06|616.53|614.43|18
1733425250000|2024-12-05 19:00:50|617.16|615.06|617.19|615.09|617.19|615.09|617.16|615.06|4
1733425260000|2024-12-05 19:01:00|617.2|615.1|617.09|614.99|617.43|615.33|617.08|614.98|19
1733425270000|2024-12-05 19:01:10|617.08|614.98|616.39|614.29|617.09|614.99|616.39|614.29|22
1733425280000|2024-12-05 19:01:20|616.38|614.28|616.36|614.26|616.38|614.28|616.36|614.26|3
1733425290000|2024-12-05 19:01:30|616.35|614.25|615.51|613.41|616.35|614.25|615.51|613.41|26
1733425300000|2024-12-05 19:01:40|615.49|613.39|614.75|612.65|615.49|613.39|614.75|612.65|24
1733425310000|2024-12-05 19:01:50|614.74|612.64|614.35|612.25|614.74|612.64|614.25|612.15|16
1733425320000|2024-12-05 19:02:00|614.34|612.24|613.82|611.72|614.34|612.24|613.82|611.72|18
1733425330000|2024-12-05 19:02:10|613.81|611.71|613.75|611.65|613.81|611.71|613.75|611.65|9
1733425340000|2024-12-05 19:02:20|613.74|611.64|613.08|610.98|613.74|611.64|613.06|610.96|24
1733425350000|2024-12-05 19:02:30|613.07|610.97|612.98|610.88|613.1|611|612.98|610.88|12
1733425360000|2024-12-05 19:02:40|612.97|610.87|612.65|610.55|612.97|610.87|612.65|610.55|16
1733425370000|2024-12-05 19:02:50|612.64|610.54|612.6|610.5|612.64|610.54|612.59|610.49|7
1733425380000|2024-12-05 19:03:00|612.59|610.49|612.43|610.33|612.59|610.49|612.43|610.33|9
1733425390000|2024-12-05 19:03:10|612.42|610.32|612.58|610.48|612.63|610.53|612.42|610.32|13
1733425400000|2024-12-05 19:03:20|612.57|610.47|612.89|610.79|612.89|610.79|612.57|610.47|18
1733425410000|2024-12-05 19:03:30|612.9|610.8|613.26|611.16|613.26|611.16|612.9|610.8|8
1733425420000|2024-12-05 19:03:40|613.34|611.24|613.7|611.6|613.8|611.7|613.34|611.24|18
1733425430000|2024-12-05 19:03:50|613.69|611.59|613.44|611.34|613.69|611.59|613.44|611.34|18
1733425440000|2024-12-05 19:04:00|613.43|611.33|613.36|611.26|613.43|611.33|613.36|611.26|5
1733425450000|2024-12-05 19:04:10|613.35|611.25|613.6|611.5|613.62|611.52|613.35|611.25|11
1733425460000|2024-12-05 19:04:20|613.61|611.51|613.6|611.5|613.62|611.52|613.6|611.5|8
1733425470000|2024-12-05 19:04:30|613.61|611.51|613.97|611.87|613.97|611.87|613.61|611.51|13
1733425480000|2024-12-05 19:04:40|613.98|611.88|613.88|611.78|613.99|611.89|613.88|611.78|14
1733425490000|2024-12-05 19:04:50|613.87|611.77|613.84|611.74|613.89|611.79|613.84|611.74|8
1733425500000|2024-12-05 19:05:00|613.83|611.73|613.5|611.4|613.83|611.73|613.5|611.4|14
1733425510000|2024-12-05 19:05:10|613.49|611.39|613.52|611.42|613.56|611.46|613.47|611.37|5
1733425520000|2024-12-05 19:05:20|613.53|611.43|613.82|611.72|613.82|611.72|613.53|611.43|10
1733425530000|2024-12-05 19:05:30|614.03|611.93|614.13|612.03|614.14|612.04|614.03|611.93|15
1733425540000|2024-12-05 19:05:40|614.12|612.02|613.89|611.79|614.12|612.02|613.89|611.79|14
1733425550000|2024-12-05 19:05:50|613.88|611.78|613.85|611.75|613.88|611.78|613.85|611.75|4
1733425560000|2024-12-05 19:06:00|613.84|611.74|613.83|611.73|613.84|611.74|613.83|611.73|2
1733425570000|2024-12-05 19:06:10|613.82|611.72|614.22|612.12|614.22|612.12|613.81|611.71|11
1733425580000|2024-12-05 19:06:20|614.23|612.13|614.16|612.06|614.23|612.13|614.16|612.06|9
1733425590000|2024-12-05 19:06:30|614.15|612.05|613.94|611.84|614.15|612.05|613.82|611.72|25
1733425600000|2024-12-05 19:06:40|613.95|611.85|614.29|612.19|614.29|612.19|613.95|611.85|16
1733425610000|2024-12-05 19:06:50|614.36|612.26|614.47|612.37|614.47|612.37|614.36|612.26|7
1733425620000|2024-12-05 19:07:00|614.48|612.38|614.51|612.41|614.53|612.43|614.48|612.38|12
1733425630000|2024-12-05 19:07:10|614.47|612.37|614.02|611.92|614.47|612.37|614.02|611.92|18
1733425640000|2024-12-05 19:07:20|614.01|611.91|613.8|611.7|614.01|611.91|613.8|611.7|13
1733425650000|2024-12-05 19:07:30|613.79|611.69|613.3|611.2|613.79|611.69|613.27|611.17|19
1733425660000|2024-12-05 19:07:40|613.29|611.19|613.7|611.6|613.7|611.6|613.29|611.19|21
1733425670000|2024-12-05 19:07:50|613.71|611.61|613.93|611.83|613.93|611.83|613.71|611.61|18
1733425680000|2024-12-05 19:08:00|613.94|611.84|614.4|612.3|614.41|612.31|613.94|611.84|19
1733425690000|2024-12-05 19:08:10|614.41|612.31|614.64|612.54|614.64|612.54|614.41|612.31|13
1733425700000|2024-12-05 19:08:20|614.65|612.55|615.16|613.06|615.19|613.09|614.65|612.55|22
1733425710000|2024-12-05 19:08:30|615.2|613.1|615.53|613.43|615.54|613.44|615.2|613.1|16
1733425720000|2024-12-05 19:08:40|615.56|613.46|616.21|614.11|616.21|614.11|615.56|613.46|21
1733425730000|2024-12-05 19:08:50|616.2|614.1|616.26|614.16|616.26|614.16|616.2|614.1|7
1733425740000|2024-12-05 19:09:00|616.25|614.15|616.23|614.13|616.25|614.15|616.23|614.13|3
1733425750000|2024-12-05 19:09:10|616.22|614.12|616.48|614.38|616.48|614.38|616.22|614.12|8
1733425760000|2024-12-05 19:09:20|616.49|614.39|616.51|614.41|616.53|614.43|616.49|614.39|9
1733425770000|2024-12-05 19:09:30|616.5|614.4|616.42|614.32|616.5|614.4|616.42|614.32|5
1733425780000|2024-12-05 19:09:40|616.41|614.31|616.6|614.5|616.6|614.5|616.41|614.31|12
1733425790000|2024-12-05 19:09:50|616.59|614.49|616.5|614.4|616.59|614.49|616.5|614.4|6
1733425800000|2024-12-05 19:10:00|616.47|614.37|616.46|614.36|616.49|614.39|616.46|614.36|6
1733425810000|2024-12-05 19:10:10|616.41|614.31|616.36|614.26|616.41|614.31|616.36|614.26|4
1733425820000|2024-12-05 19:10:20|616.35|614.25|616.46|614.36|616.47|614.37|616.35|614.25|9
1733425830000|2024-12-05 19:10:30|616.47|614.37|616.52|614.42|616.53|614.43|616.46|614.36|6
1733425840000|2024-12-05 19:10:40|616.51|614.41|616.79|614.69|616.8|614.7|616.5|614.4|12
1733425850000|2024-12-05 19:10:50|616.8|614.7|616.75|614.65|616.81|614.71|616.75|614.65|9
1733425860000|2024-12-05 19:11:00|616.74|614.64|616.76|614.66|616.76|614.66|616.71|614.61|11
1733425870000|2024-12-05 19:11:10|616.75|614.65|616.9|614.8|616.93|614.83|616.75|614.65|12
1733425880000|2024-12-05 19:11:20|616.89|614.79|616.51|614.41|616.89|614.79|616.5|614.4|11
1733425890000|2024-12-05 19:11:30|616.52|614.42|616.55|614.45|616.55|614.45|616.52|614.42|8
1733425900000|2024-12-05 19:11:40|616.54|614.44|616.57|614.47|616.57|614.47|616.54|614.44|8
1733425910000|2024-12-05 19:11:50|616.58|614.48|616.94|614.84|616.94|614.84|616.57|614.47|19
1733425920000|2024-12-05 19:12:00|616.87|614.77|616.5|614.4|616.87|614.77|616.5|614.4|14
1733425930000|2024-12-05 19:12:10|616.44|614.34|616.02|613.92|616.44|614.34|616.02|613.92|21
1733425940000|2024-12-05 19:12:20|616.01|613.91|615.98|613.88|616.05|613.95|615.98|613.88|7
1733425950000|2024-12-05 19:12:30|615.97|613.87|615.92|613.82|615.97|613.87|615.91|613.81|7
1733425960000|2024-12-05 19:12:40|615.93|613.83|615.25|613.15|615.93|613.83|615.25|613.15|20
1733425970000|2024-12-05 19:12:50|615.24|613.14|615.3|613.2|615.3|613.2|615.23|613.13|8
1733425980000|2024-12-05 19:13:00|615.31|613.21|615.35|613.25|615.35|613.25|615.31|613.21|7
1733425990000|2024-12-05 19:13:10|615.34|613.24|615.26|613.16|615.34|613.24|615.25|613.15|6
1733426000000|2024-12-05 19:13:20|615.25|613.15|615.2|613.1|615.25|613.15|615.2|613.1|9
1733426010000|2024-12-05 19:13:30|615.21|613.11|615.5|613.4|615.5|613.4|615.21|613.11|14
1733426020000|2024-12-05 19:13:40|615.51|613.41|615.58|613.48|615.58|613.48|615.49|613.39|13
1733426030000|2024-12-05 19:13:50|615.56|613.46|615.38|613.28|615.56|613.46|615.38|613.28|8
1733426040000|2024-12-05 19:14:00|615.27|613.17|615.1|613|615.27|613.17|615.1|613|8
1733426050000|2024-12-05 19:14:10|615.09|612.99|615.02|612.92|615.09|612.99|615.02|612.92|4
1733426060000|2024-12-05 19:14:20|615.01|612.91|614.98|612.88|615.01|612.91|614.98|612.88|10
1733426070000|2024-12-05 19:14:30|614.99|612.89|614.94|612.84|614.99|612.89|614.94|612.84|8
1733426080000|2024-12-05 19:14:40|614.93|612.83|614.89|612.79|614.93|612.83|614.89|612.79|5
1733426090000|2024-12-05 19:14:50|614.88|612.78|614.72|612.62|614.88|612.78|614.72|612.62|5
1733426100000|2024-12-05 19:15:00|614.71|612.61|614.65|612.55|614.71|612.61|614.65|612.55|4
1733426110000|2024-12-05 19:15:10|614.57|612.47|613.8|611.7|614.57|612.47|613.8|611.7|19
1733426120000|2024-12-05 19:15:20|613.81|611.71|613.9|611.8|613.92|611.82|613.79|611.69|12
1733426130000|2024-12-05 19:15:30|613.91|611.81|613.97|611.87|613.97|611.87|613.88|611.78|13
1733426140000|2024-12-05 19:15:40|613.96|611.86|613.95|611.85|613.99|611.89|613.95|611.85|9
1733426150000|2024-12-05 19:15:50|613.96|611.86|614.44|612.34|614.44|612.34|613.96|611.86|16
1733426160000|2024-12-05 19:16:00|614.45|612.35|615.21|613.11|615.22|613.12|614.45|612.35|25
1733426170000|2024-12-05 19:16:10|615.22|613.12|614.93|612.83|615.22|613.12|614.93|612.83|19
1733426180000|2024-12-05 19:16:20|614.92|612.82|614.88|612.78|614.93|612.83|614.87|612.77|12
1733426190000|2024-12-05 19:16:30|614.89|612.79|615.17|613.07|615.18|613.08|614.89|612.79|17
1733426200000|2024-12-05 19:16:40|615.29|613.19|615.56|613.46|615.59|613.49|615.29|613.19|16
1733426210000|2024-12-05 19:16:50|615.57|613.47|615.53|613.43|615.57|613.47|615.53|613.43|7
1733426220000|2024-12-05 19:17:00|615.52|613.42|614.97|612.87|615.52|613.42|614.97|612.87|20
1733426230000|2024-12-05 19:17:10|614.96|612.86|614.83|612.73|614.96|612.86|614.83|612.73|16
1733426240000|2024-12-05 19:17:20|614.82|612.72|614.77|612.67|614.82|612.72|614.77|612.67|6
1733426250000|2024-12-05 19:17:30|614.76|612.66|614.72|612.62|614.76|612.66|614.72|612.62|5
1733426260000|2024-12-05 19:17:40|614.73|612.63|614.98|612.88|614.98|612.88|614.72|612.62|15
1733426270000|2024-12-05 19:17:50|614.94|612.84|614.99|612.89|615.03|612.93|614.93|612.83|6
1733426280000|2024-12-05 19:18:00|615|612.9|615.14|613.04|615.18|613.08|615|612.9|11
1733426290000|2024-12-05 19:18:10|615.13|613.03|615.11|613.01|615.18|613.08|615.11|613.01|14
1733426300000|2024-12-05 19:18:20|615.17|613.07|615.2|613.1|615.2|613.1|615.17|613.07|6
1733426310000|2024-12-05 19:18:30|615.1|613|615.01|612.91|615.1|613|615.01|612.91|10
1733426320000|2024-12-05 19:18:40|615|612.9|614.9|612.8|615|612.9|614.9|612.8|3
1733426330000|2024-12-05 19:18:50|614.89|612.79|614.77|612.67|614.89|612.79|614.77|612.67|12
1733426340000|2024-12-05 19:19:00|614.76|612.66|614.66|612.56|614.77|612.67|614.66|612.56|10
1733426350000|2024-12-05 19:19:10|614.65|612.55|614.62|612.52|614.65|612.55|614.62|612.52|6
1733426360000|2024-12-05 19:19:20|614.61|612.51|614.4|612.3|614.61|612.51|614.39|612.29|11
1733426370000|2024-12-05 19:19:30|614.39|612.29|614.33|612.23|614.39|612.29|614.33|612.23|9
1733426380000|2024-12-05 19:19:40|614.34|612.24|614.31|612.21|614.34|612.24|614.31|612.21|8
1733426390000|2024-12-05 19:19:50|614.3|612.2|614.13|612.03|614.3|612.2|614.12|612.02|11
1733426400000|2024-12-05 19:20:00|614.12|612.02|614.46|612.36|614.47|612.37|614.1|612|19
1733426410000|2024-12-05 19:20:10|614.47|612.37|614.61|612.51|614.61|612.51|614.46|612.36|14
1733426420000|2024-12-05 19:20:20|614.62|612.52|614.99|612.89|614.99|612.89|614.62|612.52|16
1733426430000|2024-12-05 19:20:30|615|612.9|615.17|613.07|615.18|613.08|615|612.9|10
1733426440000|2024-12-05 19:20:40|615.16|613.06|615.18|613.08|615.2|613.1|615.15|613.05|9
1733426450000|2024-12-05 19:20:50|615.17|613.07|615.18|613.08|615.23|613.13|615.17|613.07|11
1733426460000|2024-12-05 19:21:00|615.17|613.07|615.15|613.05|615.19|613.09|615.15|613.05|6
1733426470000|2024-12-05 19:21:10|615.14|613.04|615.85|613.75|615.86|613.76|615.13|613.03|16
1733426480000|2024-12-05 19:21:20|615.84|613.74|616.75|614.65|616.75|614.65|615.77|613.67|22
1733426490000|2024-12-05 19:21:30|616.76|614.66|616.69|614.59|616.83|614.73|616.69|614.59|17
1733426500000|2024-12-05 19:21:40|616.68|614.58|616.64|614.54|616.68|614.58|616.55|614.45|12
1733426510000|2024-12-05 19:21:50|616.63|614.53|616.83|614.73|616.84|614.74|616.63|614.53|17
1733426520000|2024-12-05 19:22:00|616.82|614.72|616.34|614.24|616.82|614.72|616.27|614.17|13
1733426530000|2024-12-05 19:22:10|616.35|614.25|616.54|614.44|616.55|614.45|616.35|614.25|25
1733426540000|2024-12-05 19:22:20|616.53|614.43|616.39|614.29|616.53|614.43|616.39|614.29|9
1733426550000|2024-12-05 19:22:30|616.38|614.28|616.52|614.42|616.57|614.47|616.37|614.27|6
1733426560000|2024-12-05 19:22:40|616.57|614.47|616.56|614.46|616.57|614.47|616.56|614.46|2
1733426570000|2024-12-05 19:22:50|616.64|614.54|617.06|614.96|617.06|614.96|616.64|614.54|26
1733426580000|2024-12-05 19:23:00|617.07|614.97|617.2|615.1|617.21|615.11|617.07|614.97|17
1733426590000|2024-12-05 19:23:10|617.34|615.24|617.6|615.5|617.62|615.52|617.34|615.24|16
1733426600000|2024-12-05 19:23:20|617.61|615.51|618|615.9|618|615.9|617.61|615.51|17
1733426610000|2024-12-05 19:23:30|617.99|615.89|618.04|615.94|618.06|615.96|617.96|615.86|7
1733426620000|2024-12-05 19:23:40|618.05|615.95|618|615.9|618.05|615.95|618|615.9|6
1733426630000|2024-12-05 19:23:50|617.99|615.89|617.94|615.84|617.99|615.89|617.94|615.84|8
1733426640000|2024-12-05 19:24:00|617.93|615.83|617.65|615.55|617.94|615.84|617.65|615.55|12
1733426650000|2024-12-05 19:24:10|617.64|615.54|617.93|615.83|618.07|615.97|617.63|615.53|17
1733426660000|2024-12-05 19:24:20|617.94|615.84|617.95|615.85|617.96|615.86|617.93|615.83|14
1733426670000|2024-12-05 19:24:30|617.96|615.86|618.1|616|618.1|616|617.96|615.86|15
1733426680000|2024-12-05 19:24:40|618.4|616.3|618.74|616.64|618.74|616.64|618.4|616.3|18
1733426690000|2024-12-05 19:24:50|618.75|616.65|618.74|616.64|618.76|616.66|618.72|616.62|8
1733426700000|2024-12-05 19:25:00|618.75|616.65|618.86|616.76|618.87|616.77|618.75|616.65|7
1733426710000|2024-12-05 19:25:10|618.66|616.56|618.46|616.36|618.66|616.56|618.46|616.36|14
1733426720000|2024-12-05 19:25:20|618.45|616.35|618.39|616.29|618.45|616.35|618.39|616.29|7
1733426730000|2024-12-05 19:25:30|618.38|616.28|618.29|616.19|618.38|616.28|618.29|616.19|6
1733426740000|2024-12-05 19:25:40|618.3|616.2|618.21|616.11|618.3|616.2|618.15|616.05|17
1733426750000|2024-12-05 19:25:50|618.22|616.12|618.63|616.53|618.64|616.54|618.22|616.12|14
1733426760000|2024-12-05 19:26:00|618.64|616.54|618.68|616.58|618.7|616.6|618.64|616.54|6
1733426770000|2024-12-05 19:26:10|618.67|616.57|618.44|616.34|618.67|616.57|618.44|616.34|15
1733426780000|2024-12-05 19:26:20|618.35|616.25|617.79|615.69|618.35|616.25|617.79|615.69|27
1733426790000|2024-12-05 19:26:30|617.78|615.68|617.77|615.67|617.78|615.68|617.69|615.59|16
1733426800000|2024-12-05 19:26:40|617.78|615.68|617.83|615.73|617.84|615.74|617.78|615.68|10
1733426810000|2024-12-05 19:26:50|617.78|615.68|617.72|615.62|617.78|615.68|617.69|615.59|7
1733426820000|2024-12-05 19:27:00|617.71|615.61|617.24|615.14|617.71|615.61|617.24|615.14|21
1733426830000|2024-12-05 19:27:10|617.23|615.13|617.23|615.13|617.23|615.13|617.23|615.13|1
1733426840000|2024-12-05 19:27:20|617.18|615.08|617|614.9|617.18|615.08|617|614.9|11
1733426850000|2024-12-05 19:27:30|616.99|614.89|617.21|615.11|617.21|615.11|616.98|614.88|10
1733426860000|2024-12-05 19:27:40|617.22|615.12|617.33|615.23|617.36|615.26|617.22|615.12|18
1733426870000|2024-12-05 19:27:50|617.32|615.22|617.41|615.31|617.44|615.34|617.32|615.22|13
1733426880000|2024-12-05 19:28:00|617.37|615.27|617.31|615.21|617.37|615.27|617.23|615.13|3
1733426890000|2024-12-05 19:28:10|617.32|615.22|617.28|615.18|617.32|615.22|617.28|615.18|5
1733426900000|2024-12-05 19:28:20|617.27|615.17|617.11|615.01|617.27|615.17|617.11|615.01|4
1733426910000|2024-12-05 19:28:30|617.1|615|616.98|614.88|617.1|615|616.98|614.88|8
1733426920000|2024-12-05 19:28:40|616.99|614.89|617.03|614.93|617.09|614.99|616.99|614.89|12
1733426930000|2024-12-05 19:28:50|617.02|614.92|617.01|614.91|617.02|614.92|617.01|614.91|2
1733426940000|2024-12-05 19:29:00|617|614.9|616.86|614.76|617|614.9|616.85|614.75|7
1733426950000|2024-12-05 19:29:10|616.85|614.75|617.07|614.97|617.08|614.98|616.85|614.75|10
1733426960000|2024-12-05 19:29:20|617.06|614.96|617.18|615.08|617.18|615.08|617.05|614.95|6
1733426970000|2024-12-05 19:29:30|617.17|615.07|617.16|615.06|617.17|615.07|617.15|615.05|4
1733426980000|2024-12-05 19:29:40|617.15|615.05|616.78|614.68|617.15|615.05|616.75|614.65|13
1733426990000|2024-12-05 19:29:50|616.77|614.67|616.72|614.62|616.77|614.67|616.72|614.62|8
1733427000000|2024-12-05 19:30:00|616.71|614.61|616.6|614.5|616.71|614.61|616.6|614.5|9
1733427010000|2024-12-05 19:30:10|616.69|614.59|616.89|614.79|616.89|614.79|616.69|614.59|17
1733427020000|2024-12-05 19:30:20|616.88|614.78|616.95|614.85|617.02|614.92|616.88|614.78|11
1733427030000|2024-12-05 19:30:30|616.94|614.84|616.94|614.84|616.95|614.85|616.94|614.84|3
1733427040000|2024-12-05 19:30:40|616.93|614.83|617.09|614.99|617.09|614.99|616.93|614.83|10
1733427050000|2024-12-05 19:30:50|617.1|615|617.16|615.06|617.26|615.16|617.1|615|13
1733427060000|2024-12-05 19:31:00|617.06|614.96|617.25|615.15|617.29|615.19|617.04|614.94|10
1733427070000|2024-12-05 19:31:10|617.24|615.14|617.4|615.3|617.4|615.3|617.24|615.14|25
1733427080000|2024-12-05 19:31:20|617.41|615.31|618.05|615.95|618.05|615.95|617.41|615.31|14
1733427090000|2024-12-05 19:31:30|618.07|615.97|618.09|615.99|618.12|616.02|618.07|615.97|10
1733427100000|2024-12-05 19:31:40|618.08|615.98|617.72|615.62|618.08|615.98|617.71|615.61|26
1733427110000|2024-12-05 19:31:50|617.71|615.61|617.67|615.57|617.71|615.61|617.67|615.57|5
1733427120000|2024-12-05 19:32:00|617.59|615.49|617.56|615.46|617.59|615.49|617.56|615.46|4
1733427130000|2024-12-05 19:32:10|617.57|615.47|617.54|615.44|617.57|615.47|617.54|615.44|4
1733427140000|2024-12-05 19:32:20|617.53|615.43|617.36|615.26|617.53|615.43|617.36|615.26|7
1733427150000|2024-12-05 19:32:30|617.35|615.25|617.3|615.2|617.35|615.25|617.3|615.2|6
1733427160000|2024-12-05 19:32:40|617.29|615.19|617.24|615.14|617.29|615.19|617.24|615.14|3
1733427170000|2024-12-05 19:32:50|617.23|615.13|617.2|615.1|617.24|615.14|617.2|615.1|6
1733427180000|2024-12-05 19:33:00|617.19|615.09|616.92|614.82|617.19|615.09|616.92|614.82|8
1733427190000|2024-12-05 19:33:10|616.91|614.81|616.86|614.76|616.91|614.81|616.86|614.76|6
1733427200000|2024-12-05 19:33:20|616.85|614.75|616.78|614.68|616.85|614.75|616.77|614.67|6
1733427210000|2024-12-05 19:33:30|616.87|614.77|616.84|614.74|616.87|614.77|616.81|614.71|7
1733427220000|2024-12-05 19:33:40|616.83|614.73|616.85|614.75|616.86|614.76|616.83|614.73|5
1733427230000|2024-12-05 19:33:50|616.84|614.74|616.81|614.71|616.84|614.74|616.81|614.71|4
1733427240000|2024-12-05 19:34:00|616.87|614.77|616.77|614.67|616.87|614.77|616.77|614.67|10
1733427250000|2024-12-05 19:34:10|616.82|614.72|616.81|614.71|616.82|614.72|616.81|614.71|2
1733427260000|2024-12-05 19:34:20|616.82|614.72|616.84|614.74|616.84|614.74|616.82|614.72|3
1733427270000|2024-12-05 19:34:30|616.83|614.73|616.62|614.52|616.83|614.73|616.61|614.51|4
1733427280000|2024-12-05 19:34:40|616.56|614.46|616.53|614.43|616.56|614.46|616.53|614.43|4
1733427290000|2024-12-05 19:34:50|616.61|614.51|616.61|614.51|616.62|614.52|616.6|614.5|5
1733427300000|2024-12-05 19:35:00|616.6|614.5|616.6|614.5|616.61|614.51|616.59|614.49|7
1733427310000|2024-12-05 19:35:10|616.61|614.51|616.73|614.63|616.73|614.63|616.61|614.51|2
1733427320000|2024-12-05 19:35:20|616.67|614.57|616.28|614.18|616.67|614.57|616.28|614.18|20
1733427330000|2024-12-05 19:35:30|616.2|614.1|615.83|613.73|616.2|614.1|615.83|613.73|18
1733427340000|2024-12-05 19:35:40|615.82|613.72|615.81|613.71|615.82|613.72|615.8|613.7|6
1733427350000|2024-12-05 19:35:50|615.75|613.65|615.67|613.57|615.75|613.65|615.65|613.55|7
1733427360000|2024-12-05 19:36:00|615.63|613.53|615.49|613.39|615.63|613.53|615.49|613.39|8
1733427370000|2024-12-05 19:36:10|615.48|613.38|615.48|613.38|615.48|613.38|615.48|613.38|1
1733427380000|2024-12-05 19:36:20|615.43|613.33|615.22|613.12|615.43|613.33|615.22|613.12|11
1733427390000|2024-12-05 19:36:30|615.21|613.11|615.21|613.11|615.21|613.11|615.2|613.1|5
1733427400000|2024-12-05 19:36:40|615.1|613|615.11|613.01|615.11|613.01|615.1|613|2
1733427410000|2024-12-05 19:36:50|615.06|612.96|614.81|612.71|615.06|612.96|614.81|612.71|11
1733427420000|2024-12-05 19:37:00|614.8|612.7|614.39|612.29|614.8|612.7|614.39|612.29|17
1733427430000|2024-12-05 19:37:10|614.4|612.3|613.97|611.87|614.4|612.3|613.97|611.87|19
1733427440000|2024-12-05 19:37:20|613.96|611.86|613.07|610.97|613.96|611.86|613.06|610.96|26
1733427450000|2024-12-05 19:37:30|613.06|610.96|612.94|610.84|613.09|610.99|612.94|610.84|17
1733427460000|2024-12-05 19:37:40|612.89|610.79|612.75|610.65|612.89|610.79|612.74|610.64|13
1733427470000|2024-12-05 19:37:50|612.51|610.41|612.59|610.49|612.59|610.49|612.5|610.4|9
1733427480000|2024-12-05 19:38:00|612.6|610.5|612.64|610.54|612.65|610.55|612.58|610.48|13
1733427490000|2024-12-05 19:38:10|612.74|610.64|613.11|611.01|613.14|611.04|612.74|610.64|19
1733427500000|2024-12-05 19:38:20|613.12|611.02|613.47|611.37|613.48|611.38|613.12|611.02|19
1733427510000|2024-12-05 19:38:30|613.55|611.45|613.62|611.52|613.62|611.52|613.54|611.44|12
1733427520000|2024-12-05 19:38:40|613.63|611.53|613.65|611.55|613.66|611.56|613.63|611.53|6
1733427530000|2024-12-05 19:38:50|613.66|611.56|613.47|611.37|613.66|611.56|613.47|611.37|8
1733427540000|2024-12-05 19:39:00|613.46|611.36|613.41|611.31|613.46|611.36|613.41|611.31|6
1733427550000|2024-12-05 19:39:10|613.4|611.3|613.64|611.54|613.66|611.56|613.4|611.3|13
1733427560000|2024-12-05 19:39:20|613.63|611.53|613.54|611.44|613.64|611.54|613.54|611.44|8
1733427570000|2024-12-05 19:39:30|613.53|611.43|613.51|611.41|613.54|611.44|613.51|611.41|9
1733427580000|2024-12-05 19:39:40|613.52|611.42|613.27|611.17|613.53|611.43|613.27|611.17|15
1733427590000|2024-12-05 19:39:50|613.25|611.15|613.55|611.45|613.56|611.46|613.22|611.12|16
1733427600000|2024-12-05 19:40:00|613.61|611.51|614.04|611.94|614.04|611.94|613.61|611.51|18
1733427610000|2024-12-05 19:40:10|614.1|612|614.2|612.1|614.21|612.11|614.1|612|14
1733427620000|2024-12-05 19:40:20|614.21|612.11|614.26|612.16|614.27|612.17|614.21|612.11|10
1733427630000|2024-12-05 19:40:30|614.25|612.15|613.89|611.79|614.27|612.17|613.89|611.79|13
1733427640000|2024-12-05 19:40:40|613.87|611.77|613.53|611.43|613.87|611.77|613.53|611.43|22
1733427650000|2024-12-05 19:40:50|613.52|611.42|613.5|611.4|613.52|611.42|613.5|611.4|9
1733427660000|2024-12-05 19:41:00|613.51|611.41|613.76|611.66|613.76|611.66|613.49|611.39|14
1733427670000|2024-12-05 19:41:10|613.77|611.67|613.81|611.71|613.83|611.73|613.77|611.67|11
1733427680000|2024-12-05 19:41:20|613.8|611.7|613.62|611.52|613.8|611.7|613.62|611.52|12
1733427690000|2024-12-05 19:41:30|613.61|611.51|613.47|611.37|613.61|611.51|613.47|611.37|9
1733427700000|2024-12-05 19:41:40|613.41|611.31|613.15|611.05|613.41|611.31|613.15|611.05|11
1733427710000|2024-12-05 19:41:50|613.14|611.04|612.91|610.81|613.14|611.04|612.91|610.81|12
1733427720000|2024-12-05 19:42:00|612.9|610.8|612.89|610.79|612.93|610.83|612.88|610.78|10
1733427730000|2024-12-05 19:42:10|612.9|610.8|613.03|610.93|613.06|610.96|612.88|610.78|9
1733427740000|2024-12-05 19:42:20|613.02|610.92|612.22|610.12|613.02|610.92|612.22|610.12|19
1733427750000|2024-12-05 19:42:30|612.21|610.11|612.01|609.91|612.21|610.11|612|609.9|20
1733427760000|2024-12-05 19:42:40|612.16|610.06|612.57|610.47|612.57|610.47|612.06|609.96|19
1733427770000|2024-12-05 19:42:50|612.55|610.45|612.58|610.48|612.58|610.48|612.52|610.42|9
1733427780000|2024-12-05 19:43:00|612.57|610.47|612.58|610.48|612.59|610.49|612.56|610.46|4
1733427790000|2024-12-05 19:43:10|612.65|610.55|612.8|610.7|612.8|610.7|612.64|610.54|15
1733427800000|2024-12-05 19:43:20|612.82|610.72|612.62|610.52|612.86|610.76|612.62|610.52|15
1733427810000|2024-12-05 19:43:30|612.61|610.51|612.54|610.44|612.61|610.51|612.54|610.44|12
1733427820000|2024-12-05 19:43:40|612.53|610.43|612.49|610.39|612.53|610.43|612.49|610.39|5
1733427830000|2024-12-05 19:43:50|612.48|610.38|612.39|610.29|612.49|610.39|612.39|610.29|11
1733427840000|2024-12-05 19:44:00|612.28|610.18|612.04|609.94|612.29|610.19|612.04|609.94|7
1733427850000|2024-12-05 19:44:10|612.03|609.93|611.24|609.14|612.04|609.94|611.13|609.03|27
1733427860000|2024-12-05 19:44:20|611.12|609.02|611|608.9|611.15|609.05|611|608.9|15
1733427870000|2024-12-05 19:44:30|610.99|608.89|610.84|608.74|611|608.9|610.84|608.74|17
1733427880000|2024-12-05 19:44:40|610.83|608.73|610.26|608.16|610.83|608.73|610.26|608.16|25
1733427890000|2024-12-05 19:44:50|610.25|608.15|610.32|608.22|610.33|608.23|610.21|608.11|10
1733427900000|2024-12-05 19:45:00|610.31|608.21|610.93|608.83|610.93|608.83|610.31|608.21|18
1733427910000|2024-12-05 19:45:10|610.99|608.89|611.6|609.5|611.63|609.53|610.98|608.88|20
1733427920000|2024-12-05 19:45:20|611.59|609.49|611.9|609.8|611.96|609.86|611.59|609.49|18
1733427930000|2024-12-05 19:45:30|611.88|609.78|611.89|609.79|611.89|609.79|611.87|609.77|14
1733427940000|2024-12-05 19:45:40|611.9|609.8|611.7|609.6|611.91|609.81|611.7|609.6|15
1733427950000|2024-12-05 19:45:50|611.69|609.59|611.56|609.46|611.69|609.59|611.56|609.46|13
1733427960000|2024-12-05 19:46:00|611.55|609.45|611.09|608.99|611.55|609.45|611.09|608.99|12
1733427970000|2024-12-05 19:46:10|611.1|609|610.56|608.46|611.1|609|610.56|608.46|17
1733427980000|2024-12-05 19:46:20|610.57|608.47|610.42|608.32|610.57|608.47|610.42|608.32|16
1733427990000|2024-12-05 19:46:30|610.41|608.31|609.28|607.18|610.41|608.31|609.28|607.18|23
1733428000000|2024-12-05 19:46:40|609.22|607.12|609|606.9|609.22|607.12|609|606.9|15
1733428010000|2024-12-05 19:46:50|608.99|606.89|608.55|606.45|608.99|606.89|608.55|606.45|23
1733428020000|2024-12-05 19:47:00|608.54|606.44|608.46|606.36|608.54|606.44|608.44|606.34|15
1733428030000|2024-12-05 19:47:10|608.56|606.46|608.76|606.66|608.79|606.69|608.56|606.46|17
1733428040000|2024-12-05 19:47:20|608.75|606.65|608.91|606.81|608.92|606.82|608.75|606.65|17
1733428050000|2024-12-05 19:47:30|608.9|606.8|608.86|606.76|608.9|606.8|608.86|606.76|11
1733428060000|2024-12-05 19:47:40|608.85|606.75|608.67|606.57|608.89|606.79|608.59|606.49|12
1733428070000|2024-12-05 19:47:50|608.66|606.56|608.49|606.39|608.66|606.56|608.43|606.33|16
1733428080000|2024-12-05 19:48:00|608.48|606.38|609.37|607.27|609.4|607.3|608.48|606.38|16
1733428090000|2024-12-05 19:48:10|609.38|607.28|610.17|608.07|610.17|608.07|609.35|607.25|14
1733428100000|2024-12-05 19:48:20|610.18|608.08|610.17|608.07|610.22|608.12|610.16|608.06|12
1733428110000|2024-12-05 19:48:30|610.29|608.19|610.52|608.42|610.52|608.42|610.29|608.19|18
1733428120000|2024-12-05 19:48:40|610.53|608.43|610.59|608.49|610.61|608.51|610.53|608.43|15
1733428140000|2024-12-05 19:49:00|610.6|608.5|610.59|608.49|610.75|608.65|610.58|608.48|18
1733428150000|2024-12-05 19:49:10|610.58|608.48|610.84|608.74|610.84|608.74|610.57|608.47|15
1733428160000|2024-12-05 19:49:20|610.85|608.75|611.06|608.96|611.06|608.96|610.85|608.75|6
1733428170000|2024-12-05 19:49:30|611.05|608.95|610.52|608.42|611.05|608.95|610.47|608.37|27
1733428180000|2024-12-05 19:49:40|610.51|608.41|610.38|608.28|610.51|608.41|610.34|608.24|18
1733428190000|2024-12-05 19:49:50|610.4|608.3|610.07|607.97|610.4|608.3|610.07|607.97|17
1733428200000|2024-12-05 19:50:00|610.06|607.96|609.45|607.35|610.06|607.96|609.45|607.35|19
1733428210000|2024-12-05 19:50:10|609.44|607.34|609.06|606.96|609.44|607.34|609.04|606.94|22
1733428220000|2024-12-05 19:50:20|609.05|606.95|609.37|607.27|609.37|607.27|609.05|606.95|19
1733428230000|2024-12-05 19:50:30|609.36|607.26|609.68|607.58|609.68|607.58|609.36|607.26|12
1733428240000|2024-12-05 19:50:40|609.66|607.56|609.97|607.87|609.97|607.87|609.66|607.56|13
1733428250000|2024-12-05 19:50:50|609.96|607.86|610.05|607.95|610.05|607.95|609.96|607.86|14
1733428260000|2024-12-05 19:51:00|610.04|607.94|609.76|607.66|610.05|607.95|609.76|607.66|14
1733428270000|2024-12-05 19:51:10|609.75|607.65|609.94|607.84|610.07|607.97|609.75|607.65|20
1733428280000|2024-12-05 19:51:20|609.93|607.83|609.8|607.7|609.93|607.83|609.8|607.7|13
1733428290000|2024-12-05 19:51:30|609.79|607.69|609.65|607.55|609.79|607.69|609.64|607.54|10
1733428300000|2024-12-05 19:51:40|609.66|607.56|609.21|607.11|609.66|607.56|609.21|607.11|16
1733428310000|2024-12-05 19:51:50|609.2|607.1|608.84|606.74|609.2|607.1|608.84|606.74|18
1733428320000|2024-12-05 19:52:00|608.83|606.73|608.24|606.14|608.83|606.73|608.24|606.14|19
1733428330000|2024-12-05 19:52:10|608.23|606.13|607.91|605.81|608.23|606.13|607.89|605.79|17
1733428340000|2024-12-05 19:52:20|607.92|605.82|608.35|606.25|608.37|606.27|607.91|605.81|15
1733428350000|2024-12-05 19:52:30|608.34|606.24|608.23|606.13|608.35|606.25|608.23|606.13|16
1733428360000|2024-12-05 19:52:40|608.21|606.11|608.18|606.08|608.21|606.11|608.13|606.03|16
1733428370000|2024-12-05 19:52:50|608.17|606.07|607.89|605.79|608.17|606.07|607.89|605.79|11
1733428380000|2024-12-05 19:53:00|607.88|605.78|607.86|605.76|607.88|605.78|607.86|605.76|2
1733428390000|2024-12-05 19:53:10|607.85|605.75|607.64|605.54|607.87|605.77|607.64|605.54|17
1733428400000|2024-12-05 19:53:20|607.65|605.55|607.38|605.28|607.65|605.55|607.38|605.28|14
1733428410000|2024-12-05 19:53:30|607.37|605.27|607.01|604.91|607.37|605.27|607.01|604.91|20
1733428420000|2024-12-05 19:53:40|607.02|604.92|606.39|604.29|607.02|604.92|606.37|604.27|24
1733428430000|2024-12-05 19:53:50|606.4|604.3|605.92|603.82|606.4|604.3|605.92|603.82|23
1733428440000|2024-12-05 19:54:00|605.91|603.81|605.84|603.74|605.92|603.82|605.84|603.74|9
1733428450000|2024-12-05 19:54:10|605.93|603.83|605.58|603.48|605.93|603.83|605.58|603.48|16
1733428460000|2024-12-05 19:54:20|605.56|603.46|605.81|603.71|605.81|603.71|605.49|603.39|17
1733428470000|2024-12-05 19:54:30|605.8|603.7|605.72|603.62|605.8|603.7|605.71|603.61|14
1733428480000|2024-12-05 19:54:40|605.73|603.63|605.73|603.63|605.88|603.78|605.72|603.62|18
1733428490000|2024-12-05 19:54:50|605.72|603.62|605.7|603.6|605.72|603.62|605.65|603.55|13
1733428500000|2024-12-05 19:55:00|605.69|603.59|605.49|603.39|605.7|603.6|605.49|603.39|8
1733428510000|2024-12-05 19:55:10|605.48|603.38|605.43|603.33|605.48|603.38|605.42|603.32|14
1733428520000|2024-12-05 19:55:20|605.42|603.32|605.29|603.19|605.42|603.32|605.29|603.19|11
1733428530000|2024-12-05 19:55:30|605.28|603.18|605.49|603.39|605.5|603.4|605.15|603.05|16
1733428540000|2024-12-05 19:55:40|605.5|603.4|605.53|603.43|605.57|603.47|605.5|603.4|8
1733428550000|2024-12-05 19:55:50|605.52|603.42|605.4|603.3|605.53|603.43|605.38|603.28|22
1733428560000|2024-12-05 19:56:00|605.39|603.29|605.36|603.26|605.41|603.31|605.36|603.26|9
1733428570000|2024-12-05 19:56:10|605.35|603.25|605.28|603.18|605.36|603.26|605.27|603.17|7
1733428580000|2024-12-05 19:56:20|605.27|603.17|605.09|602.99|605.27|603.17|605.09|602.99|9
1733428590000|2024-12-05 19:56:30|605.1|603|604.72|602.62|605.1|603|604.72|602.62|16
1733428600000|2024-12-05 19:56:40|604.71|602.61|604.65|602.55|604.71|602.61|604.65|602.55|9
1733428610000|2024-12-05 19:56:50|604.64|602.54|604.54|602.44|604.64|602.54|604.54|602.44|16
1733428620000|2024-12-05 19:57:00|604.53|602.43|604.45|602.35|604.53|602.43|604.45|602.35|9
1733428630000|2024-12-05 19:57:10|604.44|602.34|604.37|602.27|604.44|602.34|604.37|602.27|8
1733428640000|2024-12-05 19:57:20|604.36|602.26|603.86|601.76|604.36|602.26|603.86|601.76|9
1733428650000|2024-12-05 19:57:30|603.85|601.75|603.77|601.67|603.85|601.75|603.75|601.65|11
1733428660000|2024-12-05 19:57:40|603.78|601.68|604.21|602.11|604.21|602.11|603.74|601.64|23
1733428670000|2024-12-05 19:57:50|604.25|602.15|604.64|602.54|604.64|602.54|604.25|602.15|18
1733428680000|2024-12-05 19:58:00|604.66|602.56|605.2|603.1|605.2|603.1|604.66|602.56|18
1733428690000|2024-12-05 19:58:10|605.19|603.09|605.3|603.2|605.3|603.2|605.19|603.09|13
1733428700000|2024-12-05 19:58:20|605.31|603.21|605.59|603.49|605.59|603.49|605.31|603.21|15
1733428710000|2024-12-05 19:58:30|605.61|603.51|605.43|603.33|605.63|603.53|605.43|603.33|17
1733428720000|2024-12-05 19:58:40|605.42|603.32|605.4|603.3|605.42|603.32|605.4|603.3|9
1733428730000|2024-12-05 19:58:50|605.41|603.31|605.13|603.03|605.45|603.35|605.08|602.98|15
1733428740000|2024-12-05 19:59:00|605.14|603.04|604.88|602.78|605.14|603.04|604.88|602.78|15
1733428750000|2024-12-05 19:59:10|604.87|602.77|604.89|602.79|604.9|602.8|604.85|602.75|9
1733428760000|2024-12-05 19:59:20|604.9|602.8|605.02|602.92|605.02|602.92|604.89|602.79|11
1733428770000|2024-12-05 19:59:30|605.03|602.93|605.29|603.19|605.3|603.2|605.03|602.93|14
1733428780000|2024-12-05 19:59:40|605.28|603.18|605.57|603.47|605.57|603.47|605.28|603.18|18
1733428790000|2024-12-05 19:59:50|605.58|603.48|605.43|603.33|605.58|603.48|605.43|603.33|12
1733428800000|2024-12-05 20:00:00|605.42|603.32|605.08|602.98|605.42|603.32|605.08|602.98|14
1733428810000|2024-12-05 20:00:10|605.07|602.97|604.66|602.56|605.07|602.97|604.66|602.56|10
1733428820000|2024-12-05 20:00:20|604.65|602.55|605.03|602.93|605.03|602.93|604.62|602.52|12
1733428830000|2024-12-05 20:00:30|605.05|602.95|605.12|603.02|605.12|603.02|605.05|602.95|13
1733428840000|2024-12-05 20:00:40|605.13|603.03|604.69|602.59|605.16|603.06|604.68|602.58|19
1733428850000|2024-12-05 20:00:50|604.68|602.58|604.77|602.67|604.77|602.67|604.68|602.58|11
1733428860000|2024-12-05 20:01:00|604.78|602.68|603.96|601.86|604.8|602.7|603.96|601.86|26
1733428870000|2024-12-05 20:01:10|603.95|601.85|603.91|601.81|603.97|601.87|603.9|601.8|12
1733428880000|2024-12-05 20:01:20|603.9|601.8|603.74|601.64|603.9|601.8|603.73|601.63|19
1733428890000|2024-12-05 20:01:30|603.72|601.62|603.32|601.22|603.76|601.66|603.31|601.21|15
1733428900000|2024-12-05 20:01:40|603.31|601.21|603.2|601.1|603.31|601.21|603.18|601.08|14
1733428910000|2024-12-05 20:01:50|603.18|601.08|603.24|601.14|603.26|601.16|603.18|601.08|15
1733428920000|2024-12-05 20:02:00|603.25|601.15|603.44|601.34|603.44|601.34|603.22|601.12|7
1733428930000|2024-12-05 20:02:10|603.4|601.3|603.71|601.61|603.71|601.61|603.39|601.29|16
1733428940000|2024-12-05 20:02:20|603.7|601.6|602.61|600.51|603.7|601.6|602.61|600.51|25
1733428950000|2024-12-05 20:02:30|602.6|600.5|601.97|599.87|602.6|600.5|601.97|599.87|27
1733428960000|2024-12-05 20:02:40|601.96|599.86|601.59|599.49|601.97|599.87|601.55|599.45|17
1733428970000|2024-12-05 20:02:50|601.6|599.5|601.75|599.65|601.76|599.66|601.59|599.49|24
1733428980000|2024-12-05 20:03:00|601.76|599.66|600.93|598.83|601.76|599.66|600.92|598.82|14
1733428990000|2024-12-05 20:03:10|600.92|598.82|599.88|597.78|600.93|598.83|599.88|597.78|16
1733429000000|2024-12-05 20:03:20|599.89|597.79|600|597.9|600|597.9|599.89|597.79|16
1733429010000|2024-12-05 20:03:30|599.98|597.88|599.79|597.69|599.98|597.88|599.79|597.69|13
1733429020000|2024-12-05 20:03:40|599.78|597.68|599.8|597.7|599.8|597.7|599.77|597.67|13
1733429030000|2024-12-05 20:03:50|599.79|597.69|600.67|598.57|600.67|598.57|599.79|597.69|17
1733429040000|2024-12-05 20:04:00|600.66|598.56|600.02|597.92|600.66|598.56|600.02|597.92|17
1733429050000|2024-12-05 20:04:10|600.01|597.91|599.76|597.66|600.05|597.95|599.68|597.58|20
1733429060000|2024-12-05 20:04:20|599.75|597.65|598.69|596.59|599.76|597.66|598.69|596.59|13
1733429070000|2024-12-05 20:04:30|598.7|596.6|598.71|596.61|598.71|596.61|598.69|596.59|6
1733429080000|2024-12-05 20:04:40|598.72|596.62|599.06|596.96|599.06|596.96|598.72|596.62|15
1733429090000|2024-12-05 20:04:50|599.07|596.97|599.15|597.05|599.16|597.06|599.07|596.97|10
1733429100000|2024-12-05 20:05:00|599.14|597.04|599.47|597.37|599.64|597.54|599.14|597.04|10
1733429110000|2024-12-05 20:05:10|599.48|597.38|599.6|597.5|599.61|597.51|599.47|597.37|9
1733429120000|2024-12-05 20:05:20|599.61|597.51|600.15|598.05|600.15|598.05|599.61|597.51|18
1733429130000|2024-12-05 20:05:30|600.16|598.06|601.08|598.98|601.08|598.98|600.16|598.06|25
1733429140000|2024-12-05 20:05:40|601.09|598.99|601.68|599.58|601.76|599.66|601.09|598.99|18
1733429150000|2024-12-05 20:05:50|601.83|599.73|602.31|600.21|602.31|600.21|601.83|599.73|16
1733429160000|2024-12-05 20:06:00|602.32|600.22|602.85|600.75|602.95|600.85|602.32|600.22|23
1733429170000|2024-12-05 20:06:10|602.84|600.74|603.03|600.93|603.04|600.94|602.8|600.7|16
1733429180000|2024-12-05 20:06:20|603.04|600.94|603.58|601.48|603.58|601.48|603.03|600.93|17
1733429190000|2024-12-05 20:06:30|603.67|601.57|603.96|601.86|603.99|601.89|603.67|601.57|13
1733429200000|2024-12-05 20:06:40|603.97|601.87|604.76|602.66|604.76|602.66|603.97|601.87|23
1733429210000|2024-12-05 20:06:50|604.77|602.67|604.83|602.73|604.83|602.73|604.77|602.67|8
1733429220000|2024-12-05 20:07:00|604.96|602.86|604.63|602.53|604.96|602.86|604.63|602.53|21
1733429230000|2024-12-05 20:07:10|604.62|602.52|604.5|602.4|604.62|602.52|604.5|602.4|12
1733429240000|2024-12-05 20:07:20|604.49|602.39|605.16|603.06|605.16|603.06|604.49|602.39|14
1733429250000|2024-12-05 20:07:30|605.15|603.05|605.4|603.3|605.4|603.3|605.15|603.05|12
1733429260000|2024-12-05 20:07:40|605.39|603.29|605.58|603.48|605.58|603.48|605.39|603.29|16
1733429270000|2024-12-05 20:07:50|605.59|603.49|605.74|603.64|605.77|603.67|605.59|603.49|16
1733429280000|2024-12-05 20:08:00|605.75|603.65|606.35|604.25|606.35|604.25|605.75|603.65|16
1733429290000|2024-12-05 20:08:10|606.36|604.26|606.64|604.54|606.65|604.55|606.36|604.26|11
1733429300000|2024-12-05 20:08:20|606.63|604.53|606.44|604.34|606.63|604.53|606.44|604.34|20
1733429310000|2024-12-05 20:08:30|606.43|604.33|606|603.9|606.44|604.34|606|603.9|17
1733429320000|2024-12-05 20:08:40|605.99|603.89|605.93|603.83|605.99|603.89|605.91|603.81|13
1733429330000|2024-12-05 20:08:50|606.08|603.98|606.12|604.02|606.12|604.02|606.03|603.93|19
1733429340000|2024-12-05 20:09:00|606.27|604.17|606.68|604.58|606.69|604.59|606.17|604.07|17
1733429350000|2024-12-05 20:09:10|606.67|604.57|606.49|604.39|606.67|604.57|606.49|604.39|18
1733429360000|2024-12-05 20:09:20|606.48|604.38|606.43|604.33|606.48|604.38|606.43|604.33|12
1733429370000|2024-12-05 20:09:30|606.44|604.34|606.4|604.3|606.45|604.35|606.4|604.3|7
1733429380000|2024-12-05 20:09:40|606.39|604.29|605.52|603.42|606.39|604.29|605.52|603.42|21
1733429390000|2024-12-05 20:09:50|605.53|603.43|605.47|603.37|605.55|603.45|605.46|603.36|14
1733429400000|2024-12-05 20:10:00|605.46|603.36|604.84|602.74|605.46|603.36|604.84|602.74|20
1733429410000|2024-12-05 20:10:10|604.83|602.73|604.42|602.32|604.86|602.76|604.42|602.32|22
1733429420000|2024-12-05 20:10:20|604.41|602.31|604.35|602.25|604.41|602.31|604.35|602.25|9
1733429430000|2024-12-05 20:10:30|603.46|601.36|602.62|600.52|603.7|601.6|602.62|600.52|21
1733429440000|2024-12-05 20:10:40|602.61|600.51|602.43|600.33|602.61|600.51|602.43|600.33|16
1733429450000|2024-12-05 20:10:50|602.41|600.31|602.25|600.15|602.41|600.31|602.25|600.15|17
1733429460000|2024-12-05 20:11:00|602.24|600.14|602.28|600.18|602.28|600.18|602.19|600.09|10
1733429470000|2024-12-05 20:11:10|602.29|600.19|602.33|600.23|602.34|600.24|602.29|600.19|8
1733429480000|2024-12-05 20:11:20|602.34|600.24|603.04|600.94|603.08|600.98|602.33|600.23|14
1733429490000|2024-12-05 20:11:30|603.03|600.93|602.85|600.75|603.04|600.94|602.85|600.75|27
1733429500000|2024-12-05 20:11:40|602.84|600.74|602.61|600.51|602.84|600.74|602.61|600.51|16
1733429510000|2024-12-05 20:11:50|602.6|600.5|602.56|600.46|602.6|600.5|602.56|600.46|5
1733429520000|2024-12-05 20:12:00|602.55|600.45|602.29|600.19|602.55|600.45|602.29|600.19|12
1733429530000|2024-12-05 20:12:10|602.28|600.18|602.21|600.11|602.28|600.18|602.21|600.11|10
1733429540000|2024-12-05 20:12:20|602.2|600.1|602.25|600.15|602.25|600.15|602.19|600.09|10
1733429550000|2024-12-05 20:12:30|602.24|600.14|602.87|600.77|602.87|600.77|602.24|600.14|13
1733429560000|2024-12-05 20:12:40|602.88|600.78|602.84|600.74|602.95|600.85|602.84|600.74|18
1733429570000|2024-12-05 20:12:50|602.83|600.73|602.76|600.66|602.83|600.73|602.76|600.66|7
1733429580000|2024-12-05 20:13:00|602.75|600.65|602.94|600.84|602.94|600.84|602.62|600.52|16
1733429590000|2024-12-05 20:13:10|602.93|600.83|603.57|601.47|603.57|601.47|602.93|600.83|20
1733429600000|2024-12-05 20:13:20|603.58|601.48|604.1|602|604.11|602.01|603.57|601.47|19
1733429610000|2024-12-05 20:13:30|604.09|601.99|603.86|601.76|604.09|601.99|603.86|601.76|23
1733429620000|2024-12-05 20:13:40|603.85|601.75|603.42|601.32|603.85|601.75|603.42|601.32|18
1733429630000|2024-12-05 20:13:50|603.41|601.31|603.03|600.93|603.41|601.31|603.03|600.93|21
1733429640000|2024-12-05 20:14:00|603.02|600.92|602.59|600.49|603.02|600.92|602.59|600.49|29
1733429650000|2024-12-05 20:14:10|602.46|600.36|601.85|599.75|602.46|600.36|601.83|599.73|24
1733429660000|2024-12-05 20:14:20|601.84|599.74|601.39|599.29|601.84|599.74|601.38|599.28|13
1733429670000|2024-12-05 20:14:30|601.38|599.28|601.22|599.12|601.38|599.28|601.22|599.12|16
1733429680000|2024-12-05 20:14:40|601.21|599.11|601.11|599.01|601.21|599.11|601.11|599.01|15
1733429690000|2024-12-05 20:14:50|601.12|599.02|601.09|598.99|601.12|599.02|601.09|598.99|6
1733429700000|2024-12-05 20:15:00|601.16|599.06|601.27|599.17|601.32|599.22|601.15|599.05|10
1733429710000|2024-12-05 20:15:10|601.33|599.23|601.27|599.17|601.33|599.23|601.27|599.17|9
1733429720000|2024-12-05 20:15:20|601.26|599.16|600.9|598.8|601.26|599.16|600.9|598.8|15
1733429730000|2024-12-05 20:15:30|600.89|598.79|600.39|598.29|600.89|598.79|600.37|598.27|18
1733429740000|2024-12-05 20:15:40|600.38|598.28|600.68|598.58|600.68|598.58|600.37|598.27|16
1733429750000|2024-12-05 20:15:50|600.69|598.59|600.87|598.77|600.9|598.8|600.69|598.59|17
1733429760000|2024-12-05 20:16:00|600.86|598.76|600.91|598.81|600.92|598.82|600.84|598.74|13
1733429770000|2024-12-05 20:16:10|601.07|598.97|601.02|598.92|601.09|598.99|600.92|598.82|16
1733429780000|2024-12-05 20:16:20|601.01|598.91|600.54|598.44|601.04|598.94|600.54|598.44|16
1733429790000|2024-12-05 20:16:30|600.53|598.43|600.1|598|600.53|598.43|600.1|598|23
1733429800000|2024-12-05 20:16:40|600.09|597.99|599.63|597.53|600.09|597.99|599.63|597.53|29
1733429810000|2024-12-05 20:16:50|599.53|597.43|599.11|597.01|599.53|597.43|599.11|597.01|21
1733429820000|2024-12-05 20:17:00|599.12|597.02|598.94|596.84|599.12|597.02|598.94|596.84|11
1733429830000|2024-12-05 20:17:10|598.93|596.83|598.14|596.04|598.93|596.83|598.14|596.04|22
1733429840000|2024-12-05 20:17:20|598.13|596.03|598.05|595.95|598.13|596.03|598.05|595.95|20
1733429850000|2024-12-05 20:17:30|598.04|595.94|597.58|595.48|598.04|595.94|597.58|595.48|23
1733429860000|2024-12-05 20:17:40|597.57|595.47|597.91|595.81|597.94|595.84|597.55|595.45|20
1733429870000|2024-12-05 20:17:50|597.9|595.8|597.85|595.75|597.9|595.8|597.83|595.73|17
1733429880000|2024-12-05 20:18:00|597.84|595.74|597.95|595.85|598.03|595.93|597.83|595.73|21
1733429890000|2024-12-05 20:18:10|597.94|595.84|597.95|595.85|598.02|595.92|597.91|595.81|15
1733429900000|2024-12-05 20:18:20|597.94|595.84|597.37|595.27|597.94|595.84|597.37|595.27|23
1733429910000|2024-12-05 20:18:30|597.36|595.26|597.36|595.26|597.38|595.28|597.35|595.25|10
1733429920000|2024-12-05 20:18:40|597.37|595.27|597.37|595.27|597.37|595.27|597.34|595.24|10
1733429930000|2024-12-05 20:18:50|597.38|595.28|597.33|595.23|597.38|595.28|597.33|595.23|9
1733429940000|2024-12-05 20:19:00|597.32|595.22|597.74|595.64|597.81|595.71|597.32|595.22|15
1733429950000|2024-12-05 20:19:10|597.75|595.65|597.74|595.64|597.75|595.65|597.7|595.6|14
1733429960000|2024-12-05 20:19:20|597.71|595.61|597.25|595.15|597.71|595.61|597.25|595.15|27
1733429970000|2024-12-05 20:19:30|597.27|595.17|597.25|595.15|597.27|595.17|597.25|595.15|5
1733429980000|2024-12-05 20:19:40|597.23|595.13|597.86|595.76|597.86|595.76|597.23|595.13|17
1733429990000|2024-12-05 20:19:50|597.87|595.77|598.15|596.05|598.16|596.06|597.87|595.77|20
1733430000000|2024-12-05 20:20:00|598.14|596.04|598.15|596.05|598.26|596.16|598.06|595.96|14
1733430010000|2024-12-05 20:20:10|598.14|596.04|598.93|596.83|598.93|596.83|598.13|596.03|14
1733430020000|2024-12-05 20:20:20|598.9|596.8|599.57|597.47|599.57|597.47|598.9|596.8|16
1733430030000|2024-12-05 20:20:30|599.58|597.48|599.84|597.74|599.84|597.74|599.58|597.48|15
1733430040000|2024-12-05 20:20:40|599.83|597.73|600.13|598.03|600.17|598.07|599.83|597.73|20
1733430050000|2024-12-05 20:20:50|600.12|598.02|600.52|598.42|600.52|598.42|600.12|598.02|16
1733430060000|2024-12-05 20:21:00|600.53|598.43|599.72|597.62|600.54|598.44|599.71|597.61|13
1733430070000|2024-12-05 20:21:10|599.71|597.61|599.6|597.5|599.71|597.61|599.6|597.5|13
1733430080000|2024-12-05 20:21:20|599.59|597.49|598.9|596.8|599.59|597.49|598.89|596.79|24
1733430090000|2024-12-05 20:21:30|598.88|596.78|598.88|596.78|598.88|596.78|598.87|596.77|3
1733430100000|2024-12-05 20:21:40|598.87|596.77|598.53|596.43|598.87|596.77|598.53|596.43|11
1733430110000|2024-12-05 20:21:50|598.52|596.42|598.38|596.28|598.52|596.42|598.36|596.26|18
1733430120000|2024-12-05 20:22:00|598.37|596.27|598.9|596.8|598.9|596.8|598.37|596.27|11
1733430130000|2024-12-05 20:22:10|598.91|596.81|599.12|597.02|599.13|597.03|598.62|596.52|23
1733430140000|2024-12-05 20:22:20|599.19|597.09|599.31|597.21|599.34|597.24|599.19|597.09|11
1733430150000|2024-12-05 20:22:30|599.3|597.2|599.14|597.04|599.3|597.2|599.1|597|16
1733430160000|2024-12-05 20:22:40|599.13|597.03|599.65|597.55|599.66|597.56|599.13|597.03|15
1733430170000|2024-12-05 20:22:50|599.66|597.56|599.68|597.58|599.69|597.59|599.63|597.53|13
1733430180000|2024-12-05 20:23:00|599.69|597.59|600.17|598.07|600.18|598.08|599.69|597.59|13
1733430190000|2024-12-05 20:23:10|600.18|598.08|600.58|598.48|600.58|598.48|600.18|598.08|20
1733430200000|2024-12-05 20:23:20|600.6|598.5|601.23|599.13|601.23|599.13|600.6|598.5|11
1733430210000|2024-12-05 20:23:30|601.22|599.12|601.21|599.11|601.23|599.13|601.21|599.11|10
1733430220000|2024-12-05 20:23:40|601.2|599.1|601.01|598.91|601.2|599.1|600.99|598.89|19
1733430230000|2024-12-05 20:23:50|601|598.9|600.91|598.81|601|598.9|600.89|598.79|14
1733430240000|2024-12-05 20:24:00|600.9|598.8|600.42|598.32|600.9|598.8|600.42|598.32|20
1733430250000|2024-12-05 20:24:10|600.46|598.36|600.25|598.15|600.46|598.36|600.19|598.09|18
1733430260000|2024-12-05 20:24:20|600.26|598.16|599.96|597.86|600.26|598.16|599.96|597.86|22
1733430270000|2024-12-05 20:24:30|599.95|597.85|599.87|597.77|599.95|597.85|599.76|597.66|17
1733430280000|2024-12-05 20:24:40|599.94|597.84|600.02|597.92|600.02|597.92|599.94|597.84|6
1733430290000|2024-12-05 20:24:50|600.03|597.93|600.02|597.92|600.05|597.95|600.01|597.91|14
1733430300000|2024-12-05 20:25:00|600.01|597.91|599.76|597.66|600.18|598.08|599.76|597.66|19
1733430310000|2024-12-05 20:25:10|599.75|597.65|598.89|596.79|599.75|597.65|598.89|596.79|17
1733430320000|2024-12-05 20:25:20|598.88|596.78|599.24|597.14|599.24|597.14|598.81|596.71|16
1733430330000|2024-12-05 20:25:30|599.15|597.05|599.35|597.25|599.35|597.25|599.12|597.02|16
1733430340000|2024-12-05 20:25:40|599.36|597.26|599.26|597.16|599.36|597.26|599.24|597.14|15
1733430350000|2024-12-05 20:25:50|599.25|597.15|599.04|596.94|599.26|597.16|599.04|596.94|17
1733430360000|2024-12-05 20:26:00|599.03|596.93|598.86|596.76|599.03|596.93|598.86|596.76|18
1733430370000|2024-12-05 20:26:10|599.1|597|599.07|596.97|599.11|597.01|599.06|596.96|11
1733430380000|2024-12-05 20:26:20|599.05|596.95|598.88|596.78|599.05|596.95|598.86|596.76|6
1733430390000|2024-12-05 20:26:30|598.89|596.79|598.87|596.77|598.91|596.81|598.87|596.77|17
1733430400000|2024-12-05 20:26:40|598.86|596.76|598.63|596.53|598.86|596.76|598.63|596.53|20
1733430410000|2024-12-05 20:26:50|598.62|596.52|598.28|596.18|598.62|596.52|598.27|596.17|17
1733430420000|2024-12-05 20:27:00|598.32|596.22|598.29|596.19|598.32|596.22|598.29|596.19|4
1733430430000|2024-12-05 20:27:10|598.34|596.24|598.91|596.81|598.91|596.81|598.34|596.24|22
1733430440000|2024-12-05 20:27:20|598.92|596.82|598.85|596.75|598.94|596.84|598.81|596.71|20
1733430450000|2024-12-05 20:27:30|598.84|596.74|598.21|596.11|598.84|596.74|598.21|596.11|24
1733430460000|2024-12-05 20:27:40|598.2|596.1|598.05|595.95|598.2|596.1|598.05|595.95|18
1733430470000|2024-12-05 20:27:50|598.04|595.94|597.93|595.83|598.04|595.94|597.91|595.81|15
1733430480000|2024-12-05 20:28:00|597.94|595.84|598.28|596.18|598.28|596.18|597.93|595.83|16
1733430490000|2024-12-05 20:28:10|598.29|596.19|598.3|596.2|598.32|596.22|598.29|596.19|10
1733430500000|2024-12-05 20:28:20|598.29|596.19|598.42|596.32|598.44|596.34|598.28|596.18|16
1733430510000|2024-12-05 20:28:30|598.41|596.31|598.39|596.29|598.41|596.31|598.39|596.29|7
1733430520000|2024-12-05 20:28:40|598.38|596.28|598.21|596.11|598.38|596.28|598.21|596.11|18
1733430530000|2024-12-05 20:28:50|598.2|596.1|597.94|595.84|598.2|596.1|597.94|595.84|14
1733430540000|2024-12-05 20:29:00|597.93|595.83|597.9|595.8|597.93|595.83|597.9|595.8|6
1733430550000|2024-12-05 20:29:10|597.89|595.79|598.43|596.33|598.43|596.33|597.89|595.79|9
1733430560000|2024-12-05 20:29:20|598.42|596.32|598.44|596.34|598.46|596.36|598.42|596.32|14
1733430570000|2024-12-05 20:29:30|598.45|596.35|598.19|596.09|598.46|596.36|598.19|596.09|12
1733430580000|2024-12-05 20:29:40|598.2|596.1|598.1|596|598.23|596.13|598.1|596|12
1733430590000|2024-12-05 20:29:50|598.09|595.99|597.99|595.89|598.09|595.99|597.98|595.88|19
1733430600000|2024-12-05 20:30:00|598|595.9|597.63|595.53|598|595.9|597.63|595.53|15
1733430610000|2024-12-05 20:30:10|597.62|595.52|596.6|594.5|597.62|595.52|596.57|594.47|20
1733430620000|2024-12-05 20:30:20|596.61|594.51|597.06|594.96|597.21|595.11|596.61|594.51|22
1733430630000|2024-12-05 20:30:30|597.05|594.95|597.09|594.99|597.12|595.02|597.05|594.95|8
1733430640000|2024-12-05 20:30:40|597.08|594.98|596.53|594.43|597.08|594.98|596.53|594.43|21
1733430650000|2024-12-05 20:30:50|596.52|594.42|596.17|594.07|596.52|594.42|596.14|594.04|16
1733430660000|2024-12-05 20:31:00|596.16|594.06|595.93|593.83|596.17|594.07|595.92|593.82|17
1733430670000|2024-12-05 20:31:10|595.92|593.82|593.55|591.45|595.92|593.82|593.53|591.43|22
1733430680000|2024-12-05 20:31:20|593.54|591.44|593.82|591.72|593.82|591.72|593.54|591.44|14
1733430690000|2024-12-05 20:31:30|593.81|591.71|593.76|591.66|593.81|591.71|593.76|591.66|11
1733430700000|2024-12-05 20:31:40|593.75|591.65|593.58|591.48|593.75|591.65|593.58|591.48|13
1733430710000|2024-12-05 20:31:50|593.43|591.33|593.03|590.93|593.49|591.39|592.99|590.89|10
1733430720000|2024-12-05 20:32:00|593.02|590.92|594.65|592.55|594.65|592.55|593.02|590.92|24
1733430730000|2024-12-05 20:32:10|594.59|592.49|595.55|593.45|595.68|593.58|594.58|592.48|20
1733430740000|2024-12-05 20:32:20|595.79|593.69|595.69|593.59|596.1|594|595.69|593.59|21
1733430750000|2024-12-05 20:32:30|595.68|593.58|594.96|592.86|595.68|593.58|594.95|592.85|20
1733430760000|2024-12-05 20:32:40|594.95|592.85|595.45|593.35|595.46|593.36|594.95|592.85|14
1733430770000|2024-12-05 20:32:50|595.44|593.34|595.88|593.78|595.88|593.78|595.41|593.31|19
1733430780000|2024-12-05 20:33:00|595.89|593.79|596.29|594.19|596.51|594.41|595.89|593.79|20
1733430790000|2024-12-05 20:33:10|596.28|594.18|596.27|594.17|596.45|594.35|596.26|594.16|17
1733430800000|2024-12-05 20:33:20|596.26|594.16|596.64|594.54|596.64|594.54|596.26|594.16|10
1733430810000|2024-12-05 20:33:30|596.65|594.55|596.86|594.76|596.86|594.76|596.63|594.53|16
1733430820000|2024-12-05 20:33:40|596.87|594.77|597.93|595.83|597.93|595.83|596.87|594.77|29
1733430830000|2024-12-05 20:33:50|597.96|595.86|598.16|596.06|598.16|596.06|597.96|595.86|19
1733430840000|2024-12-05 20:34:00|598.17|596.07|598.64|596.54|598.7|596.6|598.17|596.07|18
1733430850000|2024-12-05 20:34:10|598.65|596.55|599.13|597.03|599.16|597.06|598.65|596.55|16
1733430860000|2024-12-05 20:34:20|599.12|597.02|599.22|597.12|599.22|597.12|599.11|597.01|20
1733430870000|2024-12-05 20:34:30|599.23|597.13|599.6|597.5|599.65|597.55|599.23|597.13|16
1733430880000|2024-12-05 20:34:40|599.61|597.51|599.87|597.77|599.87|597.77|599.61|597.51|11
1733430890000|2024-12-05 20:34:50|599.88|597.78|599.93|597.83|599.93|597.83|599.85|597.75|11
1733430900000|2024-12-05 20:35:00|599.94|597.84|600|597.9|600.01|597.91|599.94|597.84|12
1733430910000|2024-12-05 20:35:10|599.99|597.89|599.69|597.59|599.99|597.89|599.69|597.59|13
1733430920000|2024-12-05 20:35:20|599.7|597.6|599.36|597.26|599.7|597.6|599.35|597.25|12
1733430930000|2024-12-05 20:35:30|599.35|597.25|599.27|597.17|599.35|597.25|599.27|597.17|11
1733430940000|2024-12-05 20:35:40|599.26|597.16|599.58|597.48|599.59|597.49|599.2|597.1|18
1733430950000|2024-12-05 20:35:50|599.59|597.49|599.61|597.51|599.61|597.51|599.58|597.48|11
1733430960000|2024-12-05 20:36:00|599.62|597.52|599.6|597.5|599.62|597.52|599.6|597.5|3
1733430970000|2024-12-05 20:36:10|599.62|597.52|600.1|598|600.1|598|599.62|597.52|19
1733430980000|2024-12-05 20:36:20|600.11|598.01|600.21|598.11|600.21|598.11|600.11|598.01|12
1733430990000|2024-12-05 20:36:30|600.2|598.1|600.19|598.09|600.2|598.1|600.19|598.09|2
1733431000000|2024-12-05 20:36:40|600.18|598.08|600.4|598.3|600.4|598.3|600.17|598.07|17
1733431010000|2024-12-05 20:36:50|600.46|598.36|600.81|598.71|600.86|598.76|600.46|598.36|14
1733431020000|2024-12-05 20:37:00|600.8|598.7|600.68|598.58|600.8|598.7|600.68|598.58|18
1733431030000|2024-12-05 20:37:10|600.67|598.57|600.49|598.39|600.67|598.57|600.49|598.39|18
1733431040000|2024-12-05 20:37:20|600.48|598.38|600.32|598.22|600.48|598.38|600.32|598.22|12
1733431050000|2024-12-05 20:37:30|600.31|598.21|600.22|598.12|600.31|598.21|600.22|598.12|10
1733431060000|2024-12-05 20:37:40|600.42|598.32|600.76|598.66|600.92|598.82|600.38|598.28|12
1733431070000|2024-12-05 20:37:50|600.77|598.67|600.84|598.74|600.85|598.75|600.77|598.67|12
1733431080000|2024-12-05 20:38:00|600.82|598.72|600.77|598.67|600.84|598.74|600.77|598.67|13
1733431090000|2024-12-05 20:38:10|600.76|598.66|601.01|598.91|601.01|598.91|600.74|598.64|15
1733431100000|2024-12-05 20:38:20|601.02|598.92|601.48|599.38|601.48|599.38|601.01|598.91|12
1733431110000|2024-12-05 20:38:30|601.86|599.76|601.94|599.84|601.94|599.84|601.84|599.74|14
1733431120000|2024-12-05 20:38:40|601.95|599.85|602.16|600.06|602.19|600.09|601.95|599.85|23
1733431130000|2024-12-05 20:38:50|602.15|600.05|602.04|599.94|602.15|600.05|602.04|599.94|15
1733431140000|2024-12-05 20:39:00|602.03|599.93|602.01|599.91|602.04|599.94|602|599.9|7
1733431150000|2024-12-05 20:39:10|602.02|599.92|601.93|599.83|602.02|599.92|601.93|599.83|9
1733431160000|2024-12-05 20:39:20|601.92|599.82|601.55|599.45|601.92|599.82|601.55|599.45|20
1733431170000|2024-12-05 20:39:30|601.54|599.44|601.43|599.33|601.54|599.44|601.39|599.29|15
1733431180000|2024-12-05 20:39:40|601.36|599.26|601.25|599.15|601.36|599.26|601.02|598.92|27
1733431190000|2024-12-05 20:39:50|601.24|599.14|601.21|599.11|601.24|599.14|601.18|599.08|16
1733431200000|2024-12-05 20:40:00|601.2|599.1|600.94|598.84|601.2|599.1|600.92|598.82|16
1733431210000|2024-12-05 20:40:10|600.96|598.86|600.71|598.61|600.96|598.86|600.71|598.61|21
1733431220000|2024-12-05 20:40:20|600.73|598.63|600.82|598.72|600.95|598.85|600.7|598.6|18
1733431230000|2024-12-05 20:40:30|600.81|598.71|600.68|598.58|600.81|598.71|600.68|598.58|9
1733431240000|2024-12-05 20:40:40|600.67|598.57|600.51|598.41|600.69|598.59|600.51|598.41|12
1733431250000|2024-12-05 20:40:50|600.54|598.44|600.72|598.62|600.92|598.82|600.45|598.35|15
1733431260000|2024-12-05 20:41:00|600.73|598.63|600.62|598.52|600.73|598.63|600.6|598.5|11
1733431270000|2024-12-05 20:41:10|600.61|598.51|600.34|598.24|600.61|598.51|600.34|598.24|21
1733431280000|2024-12-05 20:41:20|600.33|598.23|600.3|598.2|600.33|598.23|600.3|598.2|6
1733431290000|2024-12-05 20:41:30|600.29|598.19|600.09|597.99|600.31|598.21|600.09|597.99|15
1733431300000|2024-12-05 20:41:40|600.1|598|600.26|598.16|600.44|598.34|600.08|597.98|13
1733431310000|2024-12-05 20:41:50|600.32|598.22|600.96|598.86|600.96|598.86|600.31|598.21|18
1733431320000|2024-12-05 20:42:00|600.97|598.87|600.85|598.75|601.01|598.91|600.85|598.75|19
1733431330000|2024-12-05 20:42:10|600.84|598.74|600.77|598.67|600.84|598.74|600.76|598.66|13
1733431340000|2024-12-05 20:42:20|600.76|598.66|600.64|598.54|600.76|598.66|600.64|598.54|10
1733431350000|2024-12-05 20:42:30|600.63|598.53|600.66|598.56|600.68|598.58|600.62|598.52|5
1733431360000|2024-12-05 20:42:40|600.65|598.55|601.02|598.92|601.02|598.92|600.65|598.55|12
1733431370000|2024-12-05 20:42:50|601.03|598.93|601.49|599.39|601.49|599.39|601.03|598.93|18
1733431380000|2024-12-05 20:43:00|601.5|599.4|601.8|599.7|601.95|599.85|601.5|599.4|23
1733431390000|2024-12-05 20:43:10|601.79|599.69|601.64|599.54|601.79|599.69|601.64|599.54|15
1733431400000|2024-12-05 20:43:20|601.65|599.55|601.98|599.88|601.98|599.88|601.64|599.54|11
1733431410000|2024-12-05 20:43:30|601.99|599.89|602|599.9|602.01|599.91|601.98|599.88|12
1733431420000|2024-12-05 20:43:40|601.99|599.89|601.98|599.88|601.99|599.89|601.98|599.88|8
1733431430000|2024-12-05 20:43:50|601.99|599.89|602.6|600.5|602.6|600.5|601.99|599.89|17
1733431440000|2024-12-05 20:44:00|602.61|600.51|603.15|601.05|603.15|601.05|602.61|600.51|24
1733431450000|2024-12-05 20:44:10|603.14|601.04|603.22|601.12|603.22|601.12|603.14|601.04|13
1733431460000|2024-12-05 20:44:20|603.23|601.13|603.42|601.32|603.42|601.32|603.23|601.13|12
1733431470000|2024-12-05 20:44:30|603.41|601.31|603.16|601.06|603.42|601.32|603.16|601.06|13
1733431480000|2024-12-05 20:44:40|603.15|601.05|603|600.9|603.15|601.05|603|600.9|17
1733431490000|2024-12-05 20:44:50|603.04|600.94|602.96|600.86|603.04|600.94|602.96|600.86|12
1733431500000|2024-12-05 20:45:00|602.95|600.85|602.88|600.78|602.96|600.86|602.88|600.78|8
1733431510000|2024-12-05 20:45:10|602.87|600.77|603.22|601.12|603.23|601.13|602.87|600.77|7
1733431520000|2024-12-05 20:45:20|603.21|601.11|603.21|601.11|603.23|601.13|603.21|601.11|6
1733431530000|2024-12-05 20:45:30|603.22|601.12|603.41|601.31|603.41|601.31|603.22|601.12|10
1733431540000|2024-12-05 20:45:40|603.4|601.3|603.66|601.56|603.66|601.56|603.4|601.3|10
1733431550000|2024-12-05 20:45:50|603.67|601.57|604.06|601.96|604.06|601.96|603.67|601.57|12
1733431560000|2024-12-05 20:46:00|604.07|601.97|604.14|602.04|604.14|602.04|604.07|601.97|6
1733431570000|2024-12-05 20:46:10|604.15|602.05|604.2|602.1|604.2|602.1|604.15|602.05|6
1733431580000|2024-12-05 20:46:20|604.19|602.09|604.37|602.27|604.37|602.27|604.18|602.08|12
1733431590000|2024-12-05 20:46:30|604.36|602.26|603.86|601.76|604.36|602.26|603.86|601.76|18
1733431600000|2024-12-05 20:46:40|603.85|601.75|603.38|601.28|603.85|601.75|603.38|601.28|19
1733431610000|2024-12-05 20:46:50|603.37|601.27|603.02|600.92|603.37|601.27|603.02|600.92|17
1733431620000|2024-12-05 20:47:00|603.01|600.91|602.36|600.26|603.01|600.91|602.36|600.26|28
1733431630000|2024-12-05 20:47:10|602.37|600.27|602|599.9|602.37|600.27|602|599.9|16
1733431640000|2024-12-05 20:47:20|601.99|599.89|601.52|599.42|601.99|599.89|601.52|599.42|27
1733431650000|2024-12-05 20:47:30|601.51|599.41|601.11|599.01|601.51|599.41|601.11|599.01|17
1733431660000|2024-12-05 20:47:40|601.1|599|600.75|598.65|601.1|599|600.75|598.65|18
1733431670000|2024-12-05 20:47:50|600.74|598.64|600.71|598.61|600.74|598.64|600.59|598.49|17
1733431680000|2024-12-05 20:48:00|600.7|598.6|601.2|599.1|601.2|599.1|600.7|598.6|14
1733431690000|2024-12-05 20:48:10|601.21|599.11|601.6|599.5|601.6|599.5|601.21|599.11|18
1733431700000|2024-12-05 20:48:20|601.61|599.51|602.28|600.18|602.28|600.18|601.61|599.51|24
1733431710000|2024-12-05 20:48:30|602.3|600.2|602.41|600.31|602.41|600.31|602.3|600.2|15
1733431720000|2024-12-05 20:48:40|602.42|600.32|602.45|600.35|602.46|600.36|602.36|600.26|19
1733431730000|2024-12-05 20:48:50|602.46|600.36|602.69|600.59|602.7|600.6|602.45|600.35|16
1733431740000|2024-12-05 20:49:00|602.68|600.58|602.35|600.25|602.69|600.59|602.35|600.25|15
1733431750000|2024-12-05 20:49:10|602.34|600.24|602.37|600.27|602.37|600.27|602.32|600.22|15
1733431760000|2024-12-05 20:49:20|602.38|600.28|602.63|600.53|602.63|600.53|602.35|600.25|14
1733431770000|2024-12-05 20:49:30|602.64|600.54|603.01|600.91|603.13|601.03|602.64|600.54|21
1733431780000|2024-12-05 20:49:40|603|600.9|603.1|601|603.1|601|602.99|600.89|12
1733431790000|2024-12-05 20:49:50|603.11|601.01|603.51|601.41|603.51|601.41|603.11|601.01|19
1733431800000|2024-12-05 20:50:00|603.52|601.42|603.12|601.02|603.58|601.48|603.12|601.02|24
1733431810000|2024-12-05 20:50:10|603.01|600.91|602.84|600.74|603.04|600.94|602.84|600.74|18
1733431820000|2024-12-05 20:50:20|602.79|600.69|603|600.9|603|600.9|602.71|600.61|13
1733431830000|2024-12-05 20:50:30|602.99|600.89|603.02|600.92|603.04|600.94|602.99|600.89|11
1733431840000|2024-12-05 20:50:40|603.03|600.93|603.12|601.02|603.14|601.04|603.03|600.93|16
1733431850000|2024-12-05 20:50:50|603.14|601.04|603.19|601.09|603.2|601.1|603.12|601.02|11
1733431860000|2024-12-05 20:51:00|603.2|601.1|603.08|600.98|603.21|601.11|603.08|600.98|10
1733431870000|2024-12-05 20:51:10|603|600.9|602.97|600.87|603.03|600.93|602.91|600.81|15
1733431880000|2024-12-05 20:51:20|602.96|600.86|603.52|601.42|603.52|601.42|602.96|600.86|12
1733431890000|2024-12-05 20:51:30|603.51|601.41|603.7|601.6|603.7|601.6|603.51|601.41|19
1733431900000|2024-12-05 20:51:40|603.71|601.61|603.88|601.78|603.89|601.79|603.71|601.61|14
1733431910000|2024-12-05 20:51:50|603.87|601.77|603.99|601.89|604|601.9|603.87|601.77|16
1733431920000|2024-12-05 20:52:00|604|601.9|603.83|601.73|604|601.9|603.82|601.72|10
1733431930000|2024-12-05 20:52:10|603.84|601.74|603.83|601.73|603.89|601.79|603.83|601.73|15
1733431940000|2024-12-05 20:52:20|603.8|601.7|604|601.9|604.02|601.92|603.78|601.68|16
1733431950000|2024-12-05 20:52:30|604.01|601.91|604|601.9|604.04|601.94|604|601.9|10
1733431960000|2024-12-05 20:52:40|604.03|601.93|604.26|602.16|604.27|602.17|604.03|601.93|10
1733431970000|2024-12-05 20:52:50|604.27|602.17|604.51|602.41|604.51|602.41|604.26|602.16|10
1733431980000|2024-12-05 20:53:00|604.5|602.4|604.48|602.38|604.52|602.42|604.48|602.38|8
1733431990000|2024-12-05 20:53:10|604.47|602.37|604.34|602.24|604.47|602.37|604.34|602.24|6
1733432000000|2024-12-05 20:53:20|604.35|602.25|604.28|602.18|604.37|602.27|604.28|602.18|16
1733432010000|2024-12-05 20:53:30|604.24|602.14|603.85|601.75|604.24|602.14|603.85|601.75|21
1733432020000|2024-12-05 20:53:40|603.84|601.74|603.83|601.73|603.84|601.74|603.82|601.72|4
1733432030000|2024-12-05 20:53:50|603.84|601.74|603.82|601.72|603.85|601.75|603.81|601.71|10
1733432040000|2024-12-05 20:54:00|603.81|601.71|603.89|601.79|603.9|601.8|603.81|601.71|8
1733432050000|2024-12-05 20:54:10|603.88|601.78|603.8|601.7|603.89|601.79|603.76|601.66|12
1733432060000|2024-12-05 20:54:20|603.81|601.71|604.13|602.03|604.16|602.06|603.81|601.71|20
1733432070000|2024-12-05 20:54:30|604.14|602.04|604.45|602.35|604.45|602.35|604.14|602.04|14
1733432080000|2024-12-05 20:54:40|604.24|602.14|603.97|601.87|604.24|602.14|603.95|601.85|18
1733432090000|2024-12-05 20:54:50|603.98|601.88|604.11|602.01|604.12|602.02|603.98|601.88|16
1733432100000|2024-12-05 20:55:00|604.12|602.02|604.2|602.1|604.42|602.32|604.12|602.02|15
1733432110000|2024-12-05 20:55:10|604.19|602.09|603.78|601.68|604.19|602.09|603.78|601.68|20
1733432120000|2024-12-05 20:55:20|603.77|601.67|603.76|601.66|603.77|601.67|603.74|601.64|10
1733432130000|2024-12-05 20:55:30|603.77|601.67|603.75|601.65|603.77|601.67|603.74|601.64|10
1733432140000|2024-12-05 20:55:40|603.74|601.64|604.12|602.02|604.12|602.02|603.74|601.64|11
1733432150000|2024-12-05 20:55:50|604.13|602.03|604.27|602.17|604.27|602.17|604.13|602.03|16
1733432160000|2024-12-05 20:56:00|604.28|602.18|604.59|602.49|604.61|602.51|604.28|602.18|12
1733432170000|2024-12-05 20:56:10|604.58|602.48|604.54|602.44|604.58|602.48|604.54|602.44|6
1733432180000|2024-12-05 20:56:20|604.53|602.43|604.5|602.4|604.53|602.43|604.5|602.4|6
1733432190000|2024-12-05 20:56:30|604.49|602.39|604.45|602.35|604.49|602.39|604.45|602.35|8
1733432200000|2024-12-05 20:56:40|604.42|602.32|604.29|602.19|604.42|602.32|604.27|602.17|9
1733432210000|2024-12-05 20:56:50|604.23|602.13|603.6|601.5|604.23|602.13|603.58|601.48|19
1733432220000|2024-12-05 20:57:00|603.59|601.49|603.64|601.54|603.64|601.54|603.59|601.49|11
1733432230000|2024-12-05 20:57:10|603.63|601.53|603.98|601.88|603.98|601.88|603.63|601.53|13
1733432240000|2024-12-05 20:57:20|603.99|601.89|604.04|601.94|604.05|601.95|603.99|601.89|8
1733432250000|2024-12-05 20:57:30|603.93|601.83|603.91|601.81|603.93|601.83|603.83|601.73|14
1733432260000|2024-12-05 20:57:40|603.9|601.8|604.05|601.95|604.05|601.95|603.89|601.79|8
1733432270000|2024-12-05 20:57:50|604.06|601.96|604.41|602.31|604.43|602.33|604.05|601.95|19
1733432280000|2024-12-05 20:58:00|604.4|602.3|604.17|602.07|604.4|602.3|604.17|602.07|12
1733432290000|2024-12-05 20:58:10|604.18|602.08|603.98|601.88|604.18|602.08|603.98|601.88|14
1733432300000|2024-12-05 20:58:20|603.99|601.89|603.79|601.69|603.99|601.89|603.79|601.69|12
1733432310000|2024-12-05 20:58:30|603.78|601.68|603.82|601.72|603.85|601.75|603.76|601.66|12
1733432320000|2024-12-05 20:58:40|603.81|601.71|604.11|602.01|604.11|602.01|603.79|601.69|9
1733432330000|2024-12-05 20:58:50|604.12|602.02|604.32|602.22|604.32|602.22|604.12|602.02|13
1733432340000|2024-12-05 20:59:00|604.33|602.23|604.09|601.99|604.41|602.31|604.04|601.94|12
1733432350000|2024-12-05 20:59:10|604.11|602.01|604.16|602.06|604.17|602.07|604.11|602.01|17
1733432360000|2024-12-05 20:59:20|604.15|602.05|604|601.9|604.15|602.05|604|601.9|12
1733432370000|2024-12-05 20:59:30|604.01|601.91|604.01|601.91|604.01|601.91|603.98|601.88|9
1733432380000|2024-12-05 20:59:40|603.98|601.88|604|601.9|604|601.9|603.97|601.87|6
1733432390000|2024-12-05 20:59:50|604.01|601.91|603.94|601.84|604.01|601.91|603.84|601.74|14
1733432400000|2024-12-05 21:00:00|603.93|601.83|603.69|601.59|603.94|601.84|603.68|601.58|9
1733432410000|2024-12-05 21:00:10|603.7|601.6|603.62|601.52|603.7|601.6|603.47|601.37|16
1733432420000|2024-12-05 21:00:20|603.63|601.53|604.3|602.2|604.3|602.2|603.63|601.53|23
1733432430000|2024-12-05 21:00:30|604.31|602.21|604.75|602.65|604.87|602.77|604.31|602.21|22
1733432440000|2024-12-05 21:00:40|604.74|602.64|603.8|601.7|604.74|602.64|603.8|601.7|24
1733432450000|2024-12-05 21:00:50|603.77|601.67|603.35|601.25|603.77|601.67|603.32|601.22|20
1733432460000|2024-12-05 21:01:00|603.17|601.07|603.25|601.15|603.25|601.15|603.05|600.95|15
1733432470000|2024-12-05 21:01:10|603.27|601.17|603.56|601.46|603.56|601.46|603.23|601.13|12
1733432480000|2024-12-05 21:01:20|603.55|601.45|603.57|601.47|603.62|601.52|603.54|601.44|9
1733432490000|2024-12-05 21:01:30|603.56|601.46|603.45|601.35|603.8|601.7|603.45|601.35|18
1733432500000|2024-12-05 21:01:40|603.44|601.34|602.98|600.88|603.44|601.34|602.87|600.77|21
1733432510000|2024-12-05 21:01:50|602.99|600.89|603.23|601.13|603.24|601.14|602.99|600.89|12
1733432520000|2024-12-05 21:02:00|603.24|601.14|602.97|600.87|603.24|601.14|602.97|600.87|9
1733432540000|2024-12-05 21:02:20|602.92|600.82|602.64|600.54|602.92|600.82|602.64|600.54|13
1733432550000|2024-12-05 21:02:30|602.65|600.55|602.93|600.83|602.96|600.86|602.65|600.55|16
1733432560000|2024-12-05 21:02:40|602.94|600.84|603.13|601.03|603.13|601.03|602.94|600.84|11
1733432570000|2024-12-05 21:02:50|603.14|601.04|603.21|601.11|603.21|601.11|603.14|601.04|8
1733432580000|2024-12-05 21:03:00|603.22|601.12|604.02|601.92|604.02|601.92|603.22|601.12|25
1733432590000|2024-12-05 21:03:10|604.03|601.93|604.68|602.58|604.69|602.59|604.03|601.93|23
1733432600000|2024-12-05 21:03:20|604.67|602.57|604.99|602.89|605|602.9|604.67|602.57|13
1733432610000|2024-12-05 21:03:30|605|602.9|605.09|602.99|605.09|602.99|604.99|602.89|12
1733432620000|2024-12-05 21:03:40|605.42|603.32|605.57|603.47|605.6|603.5|605.42|603.32|22
1733432630000|2024-12-05 21:03:50|605.56|603.46|605.3|603.2|605.56|603.46|605.3|603.2|11
1733432640000|2024-12-05 21:04:00|605.29|603.19|605.19|603.09|605.29|603.19|605.19|603.09|7
1733432650000|2024-12-05 21:04:10|605.18|603.08|604.65|602.55|605.18|603.08|604.65|602.55|21
1733432660000|2024-12-05 21:04:20|604.62|602.52|604.62|602.52|604.62|602.52|604.59|602.49|7
1733432670000|2024-12-05 21:04:30|604.63|602.53|604.61|602.51|604.63|602.53|604.61|602.51|4
1733432680000|2024-12-05 21:04:40|604.62|602.52|604.62|602.52|604.63|602.53|604.6|602.5|9
1733432690000|2024-12-05 21:04:50|604.61|602.51|604.6|602.5|604.63|602.53|604.6|602.5|6
1733432700000|2024-12-05 21:05:00|604.59|602.49|604.26|602.16|604.6|602.5|604.26|602.16|11
1733432710000|2024-12-05 21:05:10|604.27|602.17|604.19|602.09|604.27|602.17|604.18|602.08|6
1733432720000|2024-12-05 21:05:20|604.18|602.08|604.12|602.02|604.2|602.1|604.1|602|13
1733432730000|2024-12-05 21:05:30|604.11|602.01|604.23|602.13|604.28|602.18|604.03|601.93|10
1733432740000|2024-12-05 21:05:40|604.24|602.14|604.28|602.18|604.29|602.19|604.24|602.14|9
1733432750000|2024-12-05 21:05:50|604.27|602.17|604.26|602.16|604.28|602.18|604.26|602.16|4
1733432760000|2024-12-05 21:06:00|604.25|602.15|604.22|602.12|604.25|602.15|604.22|602.12|6
1733432770000|2024-12-05 21:06:10|604.17|602.07|604.15|602.05|604.17|602.07|604.15|602.05|5
1733432780000|2024-12-05 21:06:20|604.14|602.04|604.2|602.1|604.22|602.12|604.14|602.04|7
1733432790000|2024-12-05 21:06:30|604.19|602.09|604.6|602.5|604.74|602.64|604.19|602.09|11
1733432800000|2024-12-05 21:06:40|604.59|602.49|604.56|602.46|604.59|602.49|604.54|602.44|10
1733432810000|2024-12-05 21:06:50|604.57|602.47|605.28|603.18|605.28|603.18|604.57|602.47|29
1733432820000|2024-12-05 21:07:00|605.29|603.19|605.6|603.5|605.61|603.51|605.29|603.19|22
1733432830000|2024-12-05 21:07:10|605.65|603.55|606.06|603.96|606.09|603.99|605.65|603.55|19
1733432840000|2024-12-05 21:07:20|606.05|603.95|606.03|603.93|606.05|603.95|606.02|603.92|5
1733432850000|2024-12-05 21:07:30|606.02|603.92|605.33|603.23|606.02|603.92|605.33|603.23|24
1733432860000|2024-12-05 21:07:40|605.32|603.22|605.09|602.99|605.32|603.22|605.09|602.99|19
1733432870000|2024-12-05 21:07:50|605.08|602.98|604.94|602.84|605.08|602.98|604.94|602.84|11
1733432880000|2024-12-05 21:08:00|604.93|602.83|604.58|602.48|604.93|602.83|604.58|602.48|14
1733432890000|2024-12-05 21:08:10|604.57|602.47|604.47|602.37|604.57|602.47|604.47|602.37|11
1733432900000|2024-12-05 21:08:20|604.46|602.36|604.52|602.42|604.52|602.42|604.45|602.35|16
1733432910000|2024-12-05 21:08:30|604.53|602.43|604.72|602.62|604.8|602.7|604.53|602.43|5
1733432920000|2024-12-05 21:08:40|604.71|602.61|604.64|602.54|604.72|602.62|604.64|602.54|11
1733432930000|2024-12-05 21:08:50|604.63|602.53|604.56|602.46|604.63|602.53|604.56|602.46|10
1733432940000|2024-12-05 21:09:00|604.46|602.36|604.35|602.25|604.48|602.38|604.35|602.25|9
1733432950000|2024-12-05 21:09:10|604.34|602.24|604.4|602.3|604.4|602.3|604.33|602.23|10
1733432960000|2024-12-05 21:09:20|604.41|602.31|604.63|602.53|604.64|602.54|604.41|602.31|13
1733432970000|2024-12-05 21:09:30|604.62|602.52|604.61|602.51|604.63|602.53|604.61|602.51|4
1733432980000|2024-12-05 21:09:40|604.6|602.5|604.48|602.38|604.61|602.51|604.46|602.36|9
1733432990000|2024-12-05 21:09:50|604.47|602.37|604.46|602.36|604.47|602.37|604.46|602.36|4
1733433000000|2024-12-05 21:10:00|604.45|602.35|604.26|602.16|604.45|602.35|604.26|602.16|6
1733433010000|2024-12-05 21:10:10|604.22|602.12|603.93|601.83|604.22|602.12|603.92|601.82|17
1733433020000|2024-12-05 21:10:20|603.92|601.82|603.91|601.81|603.92|601.82|603.91|601.81|4
1733433030000|2024-12-05 21:10:30|603.9|601.8|603.8|601.7|603.91|601.81|603.8|601.7|6
1733433040000|2024-12-05 21:10:40|603.79|601.69|603.78|601.68|603.79|601.69|603.78|601.68|4
1733433050000|2024-12-05 21:10:50|603.72|601.62|603.7|601.6|603.74|601.64|603.7|601.6|9
1733433060000|2024-12-05 21:11:00|603.69|601.59|603.66|601.56|603.69|601.59|603.66|601.56|4
1733433070000|2024-12-05 21:11:10|603.63|601.53|603.67|601.57|603.69|601.59|603.63|601.53|7
1733433080000|2024-12-05 21:11:20|603.66|601.56|603.98|601.88|603.98|601.88|603.65|601.55|11
1733433090000|2024-12-05 21:11:30|603.95|601.85|603.97|601.87|603.97|601.87|603.95|601.85|5
1733433100000|2024-12-05 21:11:40|603.98|601.88|604.04|601.94|604.05|601.95|603.98|601.88|10
1733433110000|2024-12-05 21:11:50|603.97|601.87|603.95|601.85|603.97|601.87|603.95|601.85|5
1733433120000|2024-12-05 21:12:00|603.94|601.84|604.27|602.17|604.27|602.17|603.94|601.84|14
1733433130000|2024-12-05 21:12:10|604.37|602.27|604.51|602.41|604.55|602.45|604.37|602.27|6
1733433140000|2024-12-05 21:12:20|604.52|602.42|604.68|602.58|604.69|602.59|604.5|602.4|17
1733433150000|2024-12-05 21:12:30|604.69|602.59|604.9|602.8|604.9|602.8|604.69|602.59|15
1733433160000|2024-12-05 21:12:40|604.91|602.81|605|602.9|605.01|602.91|604.91|602.81|13
1733433170000|2024-12-05 21:12:50|604.99|602.89|604.91|602.81|604.99|602.89|604.9|602.8|8
1733433180000|2024-12-05 21:13:00|604.92|602.82|605.19|603.09|605.2|603.1|604.9|602.8|7
1733433190000|2024-12-05 21:13:10|605.18|603.08|605.17|603.07|605.18|603.08|605.17|603.07|4
1733433200000|2024-12-05 21:13:20|605.16|603.06|605.15|603.05|605.17|603.07|605.15|603.05|7
1733433210000|2024-12-05 21:13:30|605.14|603.04|605.14|603.04|605.14|603.04|605.13|603.03|5
1733433220000|2024-12-05 21:13:40|605.13|603.03|605.19|603.09|605.19|603.09|605.13|603.03|5
1733433230000|2024-12-05 21:13:50|605.18|603.08|605.09|602.99|605.19|603.09|605.04|602.94|14
1733433240000|2024-12-05 21:14:00|605.1|603|605.35|603.25|605.35|603.25|605.07|602.97|15
1733433250000|2024-12-05 21:14:10|605.36|603.26|605.37|603.27|605.37|603.27|605.36|603.26|2
1733433260000|2024-12-05 21:14:20|605.38|603.28|605.62|603.52|605.62|603.52|605.38|603.28|10
1733433270000|2024-12-05 21:14:30|605.61|603.51|605.7|603.6|605.7|603.6|605.61|603.51|8
1733433280000|2024-12-05 21:14:40|605.75|603.65|605.94|603.84|605.94|603.84|605.75|603.65|5
1733433290000|2024-12-05 21:14:50|605.95|603.85|605.88|603.78|605.96|603.86|605.88|603.78|9
1733433300000|2024-12-05 21:15:00|605.89|603.79|605.69|603.59|605.9|603.8|605.69|603.59|11
1733433310000|2024-12-05 21:15:10|605.68|603.58|605.47|603.37|605.68|603.58|605.45|603.35|12
1733433320000|2024-12-05 21:15:20|605.46|603.36|605.2|603.1|605.46|603.36|605.2|603.1|10
1733433330000|2024-12-05 21:15:30|605.19|603.09|605.4|603.3|605.4|603.3|605.19|603.09|21
1733433340000|2024-12-05 21:15:40|605.39|603.29|605.24|603.14|605.39|603.29|605.24|603.14|7
1733433350000|2024-12-05 21:15:50|605.25|603.15|605.08|602.98|605.25|603.15|605.04|602.94|13
1733433360000|2024-12-05 21:16:00|605.03|602.93|605.04|602.94|605.04|602.94|605.02|602.92|7
1733433370000|2024-12-05 21:16:10|605.05|602.95|605.32|603.22|605.32|603.22|605.05|602.95|10
1733433380000|2024-12-05 21:16:20|605.31|603.21|605.04|602.94|605.31|603.21|605.04|602.94|15
1733433390000|2024-12-05 21:16:30|604.92|602.82|604.33|602.23|604.92|602.82|604.33|602.23|26
1733433400000|2024-12-05 21:16:40|604.32|602.22|604.37|602.27|604.37|602.27|604.32|602.22|10
1733433410000|2024-12-05 21:16:50|604.38|602.28|604.56|602.46|604.61|602.51|604.38|602.28|20
1733433420000|2024-12-05 21:17:00|604.55|602.45|604.14|602.04|604.57|602.47|604.14|602.04|9
1733433430000|2024-12-05 21:17:10|604.13|602.03|603.46|601.36|604.13|602.03|603.45|601.35|25
1733433440000|2024-12-05 21:17:20|603.47|601.37|604.09|601.99|604.09|601.99|603.31|601.21|21
1733433450000|2024-12-05 21:17:30|604.1|602|604.11|602.01|604.14|602.04|604.1|602|7
1733433460000|2024-12-05 21:17:40|604.12|602.02|603.76|601.66|604.17|602.07|603.75|601.65|20
1733433470000|2024-12-05 21:17:50|603.75|601.65|603.73|601.63|603.76|601.66|603.73|601.63|8
1733433480000|2024-12-05 21:18:00|603.74|601.64|603.73|601.63|603.77|601.67|603.71|601.61|12
1733433490000|2024-12-05 21:18:10|603.72|601.62|603.73|601.63|603.73|601.63|603.72|601.62|2
1733433500000|2024-12-05 21:18:20|603.72|601.62|603.65|601.55|603.72|601.62|603.62|601.52|13
1733433510000|2024-12-05 21:18:30|603.64|601.54|603.52|601.42|603.75|601.65|603.51|601.41|11
1733433520000|2024-12-05 21:18:40|603.51|601.41|603.48|601.38|603.51|601.41|603.48|601.38|4
1733433530000|2024-12-05 21:18:50|603.42|601.32|603.35|601.25|603.42|601.32|603.35|601.25|3
1733433540000|2024-12-05 21:19:00|603.34|601.24|603.29|601.19|603.34|601.24|603.28|601.18|5
1733433550000|2024-12-05 21:19:10|603.28|601.18|603.3|601.2|603.3|601.2|603.24|601.14|10
1733433560000|2024-12-05 21:19:20|603.31|601.21|603.85|601.75|603.85|601.75|603.31|601.21|19
1733433570000|2024-12-05 21:19:30|603.86|601.76|604.02|601.92|604.03|601.93|603.86|601.76|16
1733433580000|2024-12-05 21:19:40|604.01|601.91|604.01|601.91|604.01|601.91|603.99|601.89|7
1733433590000|2024-12-05 21:19:50|604.02|601.92|604.08|601.98|604.09|601.99|604.02|601.92|14
1733433600000|2024-12-05 21:20:00|604.07|601.97|604.05|601.95|604.07|601.97|604.05|601.95|3
1733433610000|2024-12-05 21:20:10|604.04|601.94|603.84|601.74|604.04|601.94|603.84|601.74|9
1733433620000|2024-12-05 21:20:20|603.85|601.75|604.46|602.36|604.47|602.37|603.84|601.74|15
1733433630000|2024-12-05 21:20:30|604.47|602.37|604.93|602.83|604.93|602.83|604.47|602.37|25
1733433640000|2024-12-05 21:20:40|604.94|602.84|605.2|603.1|605.2|603.1|604.94|602.84|19
1733433650000|2024-12-05 21:20:50|605.21|603.11|605.88|603.78|605.88|603.78|605.21|603.11|21
1733433660000|2024-12-05 21:21:00|605.89|603.79|606.17|604.07|606.17|604.07|605.89|603.79|15
1733433670000|2024-12-05 21:21:10|606.16|604.06|606.28|604.18|606.28|604.18|606.16|604.06|18
1733433680000|2024-12-05 21:21:20|606.29|604.19|606.31|604.21|606.35|604.25|606.29|604.19|6
1733433690000|2024-12-05 21:21:30|606.32|604.22|606.47|604.37|606.48|604.38|606.31|604.21|12
1733433700000|2024-12-05 21:21:40|606.48|604.38|606.9|604.8|606.91|604.81|606.48|604.38|15
1733433710000|2024-12-05 21:21:50|606.91|604.81|606.93|604.83|606.93|604.83|606.91|604.81|3
1733433720000|2024-12-05 21:22:00|606.94|604.84|606.92|604.82|606.94|604.84|606.92|604.82|5
1733433730000|2024-12-05 21:22:10|606.91|604.81|607.04|604.94|607.04|604.94|606.9|604.8|16
1733433740000|2024-12-05 21:22:20|607.03|604.93|606.99|604.89|607.03|604.93|606.99|604.89|5
1733433750000|2024-12-05 21:22:30|606.98|604.88|606.96|604.86|607.04|604.94|606.96|604.86|7
1733433760000|2024-12-05 21:22:40|606.95|604.85|606.63|604.53|606.95|604.85|606.63|604.53|12
1733433770000|2024-12-05 21:22:50|606.62|604.52|606.59|604.49|606.64|604.54|606.59|604.49|9
1733433780000|2024-12-05 21:23:00|606.58|604.48|606.52|604.42|606.58|604.48|606.52|604.42|8
1733433790000|2024-12-05 21:23:10|606.51|604.41|606.5|604.4|606.51|604.41|606.49|604.39|4
1733433800000|2024-12-05 21:23:20|606.51|604.41|606.45|604.35|606.51|604.41|606.45|604.35|7
1733433810000|2024-12-05 21:23:30|606.44|604.34|606.5|604.4|606.58|604.48|606.44|604.34|8
1733433820000|2024-12-05 21:23:40|606.44|604.34|606.3|604.2|606.45|604.35|606.3|604.2|9
1733433830000|2024-12-05 21:23:50|606.34|604.24|606.56|604.46|606.73|604.63|606.3|604.2|7
1733433840000|2024-12-05 21:24:00|606.57|604.47|606.62|604.52|606.63|604.53|606.57|604.47|10
1733433850000|2024-12-05 21:24:10|606.61|604.51|606.6|604.5|606.61|604.51|606.6|604.5|4
1733433860000|2024-12-05 21:24:20|606.78|604.68|607.43|605.33|607.43|605.33|606.78|604.68|17
1733433870000|2024-12-05 21:24:30|607.45|605.35|607.62|605.52|607.62|605.52|607.45|605.35|22
1733433880000|2024-12-05 21:24:40|607.63|605.53|607.7|605.6|607.7|605.6|607.63|605.53|11
1733433890000|2024-12-05 21:24:50|607.71|605.61|607.74|605.64|607.76|605.66|607.71|605.61|12
1733433900000|2024-12-05 21:25:00|607.75|605.65|607.8|605.7|607.8|605.7|607.75|605.65|4
1733433910000|2024-12-05 21:25:10|607.86|605.76|607.85|605.75|607.89|605.79|607.85|605.75|10
1733433920000|2024-12-05 21:25:20|607.84|605.74|607.82|605.72|607.84|605.74|607.81|605.71|5
1733433930000|2024-12-05 21:25:30|607.87|605.77|607.92|605.82|607.92|605.82|607.87|605.77|6
1733433940000|2024-12-05 21:25:40|607.91|605.81|608.28|606.18|608.28|606.18|607.91|605.81|18
1733433950000|2024-12-05 21:25:50|608.29|606.19|608.66|606.56|608.67|606.57|608.29|606.19|9
1733433960000|2024-12-05 21:26:00|608.67|606.57|608.74|606.64|608.74|606.64|608.67|606.57|12
1733433970000|2024-12-05 21:26:10|608.73|606.63|608.93|606.83|608.93|606.83|608.7|606.6|7
1733433980000|2024-12-05 21:26:20|608.92|606.82|608.94|606.84|608.96|606.86|608.92|606.82|8
1733433990000|2024-12-05 21:26:30|608.93|606.83|608.93|606.83|608.95|606.85|608.93|606.83|5
1733434000000|2024-12-05 21:26:40|608.92|606.82|609|606.9|609|606.9|608.89|606.79|7
1733434010000|2024-12-05 21:26:50|609.01|606.91|609.03|606.93|609.03|606.93|609|606.9|10
1733434020000|2024-12-05 21:27:00|609.02|606.92|609.11|607.01|609.11|607.01|609.02|606.92|6
1733434030000|2024-12-05 21:27:10|609.1|607|609.02|606.92|609.11|607.01|609|606.9|7
1733434040000|2024-12-05 21:27:20|609.01|606.91|608.8|606.7|609.01|606.91|608.79|606.69|8
1733434050000|2024-12-05 21:27:30|608.79|606.69|608.77|606.67|608.81|606.71|608.77|606.67|5
1733434060000|2024-12-05 21:27:40|608.76|606.66|608.69|606.59|608.76|606.66|608.62|606.52|7
1733434070000|2024-12-05 21:27:50|608.68|606.58|608.52|606.42|608.68|606.58|608.48|606.38|13
1733434080000|2024-12-05 21:28:00|608.53|606.43|608.46|606.36|608.54|606.44|608.45|606.35|7
1733434090000|2024-12-05 21:28:10|608.45|606.35|608.47|606.37|608.48|606.38|608.34|606.24|12
1733434100000|2024-12-05 21:28:20|608.46|606.36|608.41|606.31|608.46|606.36|608.41|606.31|9
1733434110000|2024-12-05 21:28:30|608.4|606.3|608.35|606.25|608.41|606.31|608.35|606.25|4
1733434120000|2024-12-05 21:28:40|608.15|606.05|608.16|606.06|608.17|606.07|608.15|606.05|3
1733434130000|2024-12-05 21:28:50|608.15|606.05|608.15|606.05|608.16|606.06|608.14|606.04|9
1733434140000|2024-12-05 21:29:00|608.14|606.04|608.14|606.04|608.15|606.05|608.14|606.04|3
1733434150000|2024-12-05 21:29:10|608.13|606.03|607.83|605.73|608.13|606.03|607.81|605.71|9
1733434160000|2024-12-05 21:29:20|607.87|605.77|607.68|605.58|607.87|605.77|607.68|605.58|9
1733434170000|2024-12-05 21:29:30|607.67|605.57|607.68|605.58|607.68|605.58|607.65|605.55|10
1733434180000|2024-12-05 21:29:40|607.67|605.57|607.65|605.55|607.68|605.58|607.65|605.55|7
1733434190000|2024-12-05 21:29:50|607.64|605.54|607.55|605.45|607.64|605.54|607.54|605.44|8
1733434200000|2024-12-05 21:30:00|607.54|605.44|607.4|605.3|607.54|605.44|607.38|605.28|9
1733434210000|2024-12-05 21:30:10|607.39|605.29|607.39|605.29|607.39|605.29|607.38|605.28|3
1733434220000|2024-12-05 21:30:20|607.38|605.28|607.26|605.16|607.38|605.28|607.26|605.16|5
1733434230000|2024-12-05 21:30:30|607.27|605.17|606.77|604.67|607.27|605.17|606.77|604.67|16
1733434240000|2024-12-05 21:30:40|606.71|604.61|606.69|604.59|606.75|604.65|606.6|604.5|22
1733434250000|2024-12-05 21:30:50|606.61|604.51|606.79|604.69|606.79|604.69|606.61|604.51|18
1733434260000|2024-12-05 21:31:00|606.84|604.74|607|604.9|607.01|604.91|606.83|604.73|13
1733434270000|2024-12-05 21:31:10|607.01|604.91|606.94|604.84|607.01|604.91|606.94|604.84|9
1733434280000|2024-12-05 21:31:20|606.93|604.83|606.91|604.81|606.93|604.83|606.91|604.81|5
1733434290000|2024-12-05 21:31:30|606.9|604.8|606.73|604.63|606.9|604.8|606.73|604.63|9
1733434300000|2024-12-05 21:31:40|606.72|604.62|606.69|604.59|606.72|604.62|606.69|604.59|4
1733434310000|2024-12-05 21:31:50|606.68|604.58|606.59|604.49|606.68|604.58|606.59|604.49|7
1733434320000|2024-12-05 21:32:00|606.52|604.42|606.41|604.31|606.52|604.42|606.41|604.31|6
1733434330000|2024-12-05 21:32:10|606.4|604.3|606.21|604.11|606.41|604.31|606.2|604.1|17
1733434340000|2024-12-05 21:32:20|606.2|604.1|606.38|604.28|606.38|604.28|606.19|604.09|9
1733434350000|2024-12-05 21:32:30|606.37|604.27|606.36|604.26|606.39|604.29|606.36|604.26|8
1733434360000|2024-12-05 21:32:40|606.28|604.18|605.9|603.8|606.28|604.18|605.9|603.8|16
1733434370000|2024-12-05 21:32:50|605.89|603.79|605.82|603.72|605.89|603.79|605.81|603.71|12
1733434380000|2024-12-05 21:33:00|605.81|603.71|605.65|603.55|605.81|603.71|605.65|603.55|10
1733434390000|2024-12-05 21:33:10|605.64|603.54|605.46|603.36|605.64|603.54|605.46|603.36|13
1733434400000|2024-12-05 21:33:20|605.45|603.35|605.55|603.45|605.55|603.45|605.43|603.33|7
1733434410000|2024-12-05 21:33:30|605.54|603.44|605.23|603.13|605.54|603.44|605.23|603.13|14
1733434420000|2024-12-05 21:33:40|605.24|603.14|605.21|603.11|605.24|603.14|605.21|603.11|6
1733434430000|2024-12-05 21:33:50|605.2|603.1|604.97|602.87|605.21|603.11|604.97|602.87|11
1733434440000|2024-12-05 21:34:00|604.85|602.75|604.69|602.59|604.86|602.76|604.69|602.59|15
1733434450000|2024-12-05 21:34:10|604.68|602.58|604.67|602.57|604.68|602.58|604.66|602.56|6
1733434460000|2024-12-05 21:34:20|604.66|602.56|604.49|602.39|604.66|602.56|604.44|602.34|12
1733434470000|2024-12-05 21:34:30|604.48|602.38|604.27|602.17|604.48|602.38|604.27|602.17|15
1733434480000|2024-12-05 21:34:40|604.26|602.16|604|601.9|604.26|602.16|604|601.9|19
1733434490000|2024-12-05 21:34:50|604.01|601.91|604.02|601.92|604.02|601.92|604|601.9|4
1733434500000|2024-12-05 21:35:00|604.01|601.91|603.64|601.54|604.02|601.92|603.63|601.53|19
1733434510000|2024-12-05 21:35:10|603.63|601.53|604.07|601.97|604.07|601.97|603.63|601.53|21
1733434520000|2024-12-05 21:35:20|604.15|602.05|604.51|602.41|604.51|602.41|604.15|602.05|20
1733434530000|2024-12-05 21:35:30|604.52|602.42|604.54|602.44|604.54|602.44|604.52|602.42|3
1733434540000|2024-12-05 21:35:40|604.55|602.45|604.55|602.45|604.57|602.47|604.55|602.45|7
1733434550000|2024-12-05 21:35:50|604.57|602.47|604.53|602.43|604.57|602.47|604.53|602.43|7
1733434560000|2024-12-05 21:36:00|604.54|602.44|604.54|602.44|604.55|602.45|604.54|602.44|3
1733434570000|2024-12-05 21:36:10|604.55|602.45|604.71|602.61|604.71|602.61|604.53|602.43|9
1733434580000|2024-12-05 21:36:20|604.72|602.62|605.2|603.1|605.2|603.1|604.72|602.62|20
1733434590000|2024-12-05 21:36:30|605.21|603.11|605.19|603.09|605.22|603.12|605.19|603.09|6
1733434600000|2024-12-05 21:36:40|605.2|603.1|605.46|603.36|605.46|603.36|605.18|603.08|11
1733434610000|2024-12-05 21:36:50|605.47|603.37|605.45|603.35|605.49|603.39|605.45|603.35|10
1733434620000|2024-12-05 21:37:00|605.46|603.36|605.2|603.1|605.46|603.36|605.2|603.1|17
1733434630000|2024-12-05 21:37:10|605.19|603.09|605.1|603|605.19|603.09|605.1|603|12
1733434640000|2024-12-05 21:37:20|605.09|602.99|605.13|603.03|605.15|603.05|605.09|602.99|9
1733434650000|2024-12-05 21:37:30|605.12|603.02|605.29|603.19|605.29|603.19|605.12|603.02|5
1733434660000|2024-12-05 21:37:40|605.3|603.2|605.33|603.23|605.33|603.23|605.3|603.2|4
1733434670000|2024-12-05 21:37:50|605.34|603.24|605.32|603.22|605.34|603.24|605.32|603.22|5
1733434680000|2024-12-05 21:38:00|605.31|603.21|605.27|603.17|605.32|603.22|605.26|603.16|11
1733434690000|2024-12-05 21:38:10|605.28|603.18|605.49|603.39|605.51|603.41|605.27|603.17|7
1733434700000|2024-12-05 21:38:20|605.48|603.38|604.97|602.87|605.48|603.38|604.97|602.87|23
1733434710000|2024-12-05 21:38:30|604.83|602.73|604.74|602.64|604.83|602.73|604.72|602.62|17
1733434720000|2024-12-05 21:38:40|604.79|602.69|604.8|602.7|604.8|602.7|604.79|602.69|2
1733434730000|2024-12-05 21:38:50|604.86|602.76|604.99|602.89|604.99|602.89|604.86|602.76|9
1733434740000|2024-12-05 21:39:00|604.98|602.88|604.7|602.6|604.98|602.88|604.7|602.6|17
1733434750000|2024-12-05 21:39:10|604.76|602.66|604.34|602.24|604.76|602.66|604.34|602.24|23
1733434760000|2024-12-05 21:39:20|604.33|602.23|604.2|602.1|604.33|602.23|604.19|602.09|10
1733434770000|2024-12-05 21:39:30|604.19|602.09|604.18|602.08|604.19|602.09|604.17|602.07|4
1733434780000|2024-12-05 21:39:40|604.17|602.07|604.32|602.22|604.33|602.23|604.16|602.06|9
1733434790000|2024-12-05 21:39:50|604.31|602.21|604.29|602.19|604.31|602.21|604.29|602.19|7
1733434800000|2024-12-05 21:40:00|604.28|602.18|604.27|602.17|604.29|602.19|604.27|602.17|6
1733434810000|2024-12-05 21:40:10|604.26|602.16|603.85|601.75|604.26|602.16|603.83|601.73|15
1733434820000|2024-12-05 21:40:20|603.84|601.74|603.38|601.28|603.84|601.74|603.38|601.28|23
1733434830000|2024-12-05 21:40:30|603.37|601.27|603.34|601.24|603.37|601.27|603.34|601.24|4
1733434840000|2024-12-05 21:40:40|603.35|601.25|603.38|601.28|603.4|601.3|603.35|601.25|6
1733434850000|2024-12-05 21:40:50|603.43|601.33|603.7|601.6|603.71|601.61|603.43|601.33|6
1733434860000|2024-12-05 21:41:00|603.71|601.61|604.46|602.36|604.46|602.36|603.71|601.61|22
1733434870000|2024-12-05 21:41:10|604.48|602.38|604.76|602.66|604.77|602.67|604.48|602.38|15
1733434880000|2024-12-05 21:41:20|604.75|602.65|604.27|602.17|604.75|602.65|604.27|602.17|22
1733434890000|2024-12-05 21:41:30|604.28|602.18|604.21|602.11|604.28|602.18|604.21|602.11|8
1733434900000|2024-12-05 21:41:40|604.2|602.1|604.14|602.04|604.2|602.1|604.14|602.04|7
1733434910000|2024-12-05 21:41:50|604.13|602.03|604.39|602.29|604.39|602.29|604.13|602.03|6
1733434920000|2024-12-05 21:42:00|604.38|602.28|604.36|602.26|604.39|602.29|604.36|602.26|5
1733434930000|2024-12-05 21:42:10|604.35|602.25|604.37|602.27|604.37|602.27|604.35|602.25|5
1733434940000|2024-12-05 21:42:20|604.36|602.26|604.26|602.16|604.36|602.26|604.26|602.16|5
1733434950000|2024-12-05 21:42:30|604.25|602.15|603.92|601.82|604.25|602.15|603.92|601.82|13
1733434960000|2024-12-05 21:42:40|603.91|601.81|603.64|601.54|603.91|601.81|603.64|601.54|16
1733434970000|2024-12-05 21:42:50|603.65|601.55|603.4|601.3|603.65|601.55|603.4|601.3|12
1733434980000|2024-12-05 21:43:00|603.39|601.29|603.03|600.93|603.39|601.29|603.02|600.92|22
1733434990000|2024-12-05 21:43:10|603.04|600.94|602.77|600.67|603.04|600.94|602.77|600.67|7
1733435000000|2024-12-05 21:43:20|602.76|600.66|602.77|600.67|602.78|600.68|602.76|600.66|3
1733435010000|2024-12-05 21:43:30|602.76|600.66|602.76|600.66|602.76|600.66|602.76|600.66|1
1733435020000|2024-12-05 21:43:40|602.77|600.67|602.94|600.84|603.01|600.91|602.77|600.67|8
1733435030000|2024-12-05 21:43:50|602.93|600.83|602.95|600.85|602.96|600.86|602.93|600.83|7
1733435040000|2024-12-05 21:44:00|602.94|600.84|602.88|600.78|602.95|600.85|602.88|600.78|9
1733435050000|2024-12-05 21:44:10|602.85|600.75|602.79|600.69|602.85|600.75|602.79|600.69|6
1733435060000|2024-12-05 21:44:20|602.78|600.68|602.81|600.71|602.82|600.72|602.76|600.66|5
1733435070000|2024-12-05 21:44:30|602.8|600.7|602.88|600.78|602.9|600.8|602.8|600.7|5
1733435080000|2024-12-05 21:44:40|602.87|600.77|602.86|600.76|602.87|600.77|602.86|600.76|2
1733435090000|2024-12-05 21:44:50|602.85|600.75|602.89|600.79|602.91|600.81|602.84|600.74|6
1733435100000|2024-12-05 21:45:00|603.11|601.01|603.17|601.07|603.17|601.07|603.11|601.01|6
1733435110000|2024-12-05 21:45:10|603.16|601.06|603.53|601.43|603.57|601.47|603.16|601.06|7
1733435120000|2024-12-05 21:45:20|603.52|601.42|603.39|601.29|603.52|601.42|603.39|601.29|19
1733435130000|2024-12-05 21:45:30|603.38|601.28|603.36|601.26|603.38|601.28|603.36|601.26|7
1733435140000|2024-12-05 21:45:40|603.47|601.37|603.4|601.3|603.47|601.37|603.4|601.3|10
1733435150000|2024-12-05 21:45:50|603.54|601.44|603.47|601.37|603.54|601.44|603.47|601.37|5
1733435160000|2024-12-05 21:46:00|603.46|601.36|603.45|601.35|603.46|601.36|603.45|601.35|4
1733435170000|2024-12-05 21:46:10|603.44|601.34|603.42|601.32|603.44|601.34|603.42|601.32|3
1733435180000|2024-12-05 21:46:20|603.41|601.31|603.45|601.35|603.45|601.35|603.39|601.29|4
1733435190000|2024-12-05 21:46:30|603.44|601.34|603.41|601.31|603.44|601.34|603.41|601.31|10
1733435200000|2024-12-05 21:46:40|603.4|601.3|603.21|601.11|603.4|601.3|603.2|601.1|7
1733435210000|2024-12-05 21:46:50|603.2|601.1|603.06|600.96|603.2|601.1|603.06|600.96|12
1733435220000|2024-12-05 21:47:00|603.05|600.95|602.98|600.88|603.05|600.95|602.98|600.88|5
1733435230000|2024-12-05 21:47:10|602.97|600.87|602.95|600.85|602.97|600.87|602.95|600.85|5
1733435240000|2024-12-05 21:47:20|602.94|600.84|603.03|600.93|603.06|600.96|602.94|600.84|7
1733435250000|2024-12-05 21:47:30|603.08|600.98|603.08|600.98|603.09|600.99|603.07|600.97|11
1733435260000|2024-12-05 21:47:40|603.07|600.97|603.27|601.17|603.28|601.18|603.07|600.97|10
1733435270000|2024-12-05 21:47:50|603.28|601.18|603.74|601.64|603.74|601.64|603.28|601.18|11
1733435280000|2024-12-05 21:48:00|603.75|601.65|604.4|602.3|604.42|602.32|603.75|601.65|21
1733435290000|2024-12-05 21:48:10|604.42|602.32|604.52|602.42|604.53|602.43|604.42|602.32|12
1733435300000|2024-12-05 21:48:20|604.51|602.41|604.44|602.34|604.52|602.42|604.44|602.34|12
1733435310000|2024-12-05 21:48:30|604.43|602.33|604.24|602.14|604.43|602.33|604.24|602.14|12
1733435320000|2024-12-05 21:48:40|604.23|602.13|603.97|601.87|604.23|602.13|603.97|601.87|6
1733435330000|2024-12-05 21:48:50|603.96|601.86|603.93|601.83|603.96|601.86|603.93|601.83|9
1733435340000|2024-12-05 21:49:00|603.92|601.82|603.91|601.81|603.93|601.83|603.9|601.8|6
1733435350000|2024-12-05 21:49:10|603.9|601.8|603.91|601.81|603.92|601.82|603.9|601.8|4
1733435360000|2024-12-05 21:49:20|603.92|601.82|604.06|601.96|604.11|602.01|603.92|601.82|7
1733435370000|2024-12-05 21:49:30|604.05|601.95|603.99|601.89|604.05|601.95|603.99|601.89|10
1733435380000|2024-12-05 21:49:40|603.98|601.88|603.98|601.88|603.98|601.88|603.97|601.87|3
1733435390000|2024-12-05 21:49:50|603.99|601.89|604.23|602.13|604.24|602.14|603.99|601.89|4
1733435400000|2024-12-05 21:50:00|604.22|602.12|604.42|602.32|604.42|602.32|604.21|602.11|9
1733435410000|2024-12-05 21:50:10|604.43|602.33|604.44|602.34|604.44|602.34|604.43|602.33|2
1733435420000|2024-12-05 21:50:20|604.43|602.33|604.57|602.47|604.58|602.48|604.43|602.33|9
1733435430000|2024-12-05 21:50:30|604.56|602.46|604.55|602.45|604.56|602.46|604.55|602.45|2
1733435440000|2024-12-05 21:50:40|604.54|602.44|604.34|602.24|604.54|602.44|604.34|602.24|8
1733435450000|2024-12-05 21:50:50|604.33|602.23|604.31|602.21|604.33|602.23|604.31|602.21|3
1733435460000|2024-12-05 21:51:00|604.3|602.2|604.2|602.1|604.3|602.2|604.2|602.1|5
1733435470000|2024-12-05 21:51:10|604.22|602.12|603.85|601.75|604.22|602.12|603.85|601.75|15
1733435480000|2024-12-05 21:51:20|603.84|601.74|603.66|601.56|603.84|601.74|603.66|601.56|16
1733435490000|2024-12-05 21:51:30|603.65|601.55|603.86|601.76|603.87|601.77|603.65|601.55|8
1733435500000|2024-12-05 21:51:40|603.87|601.77|603.86|601.76|603.88|601.78|603.86|601.76|4
1733435510000|2024-12-05 21:51:50|603.85|601.75|603.86|601.76|603.86|601.76|603.85|601.75|2
1733435520000|2024-12-05 21:52:00|603.85|601.75|603.61|601.51|603.86|601.76|603.61|601.51|13
1733435530000|2024-12-05 21:52:10|603.6|601.5|603.48|601.38|603.6|601.5|603.47|601.37|10
1733435540000|2024-12-05 21:52:20|603.47|601.37|603.46|601.36|603.48|601.38|603.46|601.36|4
1733435550000|2024-12-05 21:52:30|603.47|601.37|603.46|601.36|603.47|601.37|603.46|601.36|4
1733435560000|2024-12-05 21:52:40|603.45|601.35|603.47|601.37|603.48|601.38|603.43|601.33|5
1733435570000|2024-12-05 21:52:50|603.46|601.36|603.44|601.34|603.46|601.36|603.44|601.34|3
1733435580000|2024-12-05 21:53:00|603.43|601.33|603.38|601.28|603.43|601.33|603.36|601.26|8
1733435590000|2024-12-05 21:53:10|603.39|601.29|603.58|601.48|603.61|601.51|603.39|601.29|7
1733435600000|2024-12-05 21:53:20|603.57|601.47|603.57|601.47|603.57|601.47|603.56|601.46|3
1733435610000|2024-12-05 21:53:30|603.56|601.46|603.76|601.66|603.76|601.66|603.56|601.46|8
1733435620000|2024-12-05 21:53:40|603.77|601.67|603.99|601.89|604.01|601.91|603.77|601.67|14
1733435630000|2024-12-05 21:53:50|603.98|601.88|604.42|602.32|604.42|602.32|603.98|601.88|13
1733435640000|2024-12-05 21:54:00|604.41|602.31|604.62|602.52|604.63|602.53|604.41|602.31|9
1733435650000|2024-12-05 21:54:10|604.63|602.53|604.64|602.54|604.64|602.54|604.63|602.53|2
1733435660000|2024-12-05 21:54:20|604.65|602.55|604.87|602.77|604.89|602.79|604.65|602.55|11
1733435670000|2024-12-05 21:54:30|604.86|602.76|605|602.9|605|602.9|604.86|602.76|8
1733435680000|2024-12-05 21:54:40|605.01|602.91|605.04|602.94|605.05|602.95|605.01|602.91|9
1733435690000|2024-12-05 21:54:50|605.03|602.93|605.13|603.03|605.24|603.14|605.03|602.93|14
1733435700000|2024-12-05 21:55:00|605.12|603.02|604.82|602.72|605.13|603.03|604.82|602.72|13
1733435710000|2024-12-05 21:55:10|604.81|602.71|604.87|602.77|604.87|602.77|604.8|602.7|5
1733435720000|2024-12-05 21:55:20|604.86|602.76|604.54|602.44|604.87|602.77|604.54|602.44|20
1733435730000|2024-12-05 21:55:30|604.53|602.43|604.36|602.26|604.53|602.43|604.32|602.22|20
1733435740000|2024-12-05 21:55:40|604.34|602.24|604.3|602.2|604.36|602.26|604.3|602.2|7
1733435750000|2024-12-05 21:55:50|604.29|602.19|604.26|602.16|604.29|602.19|604.26|602.16|6
1733435760000|2024-12-05 21:56:00|604.32|602.22|604.76|602.66|604.76|602.66|604.31|602.21|10
1733435770000|2024-12-05 21:56:10|604.78|602.68|605.14|603.04|605.14|603.04|604.78|602.68|16
1733435780000|2024-12-05 21:56:20|605.15|603.05|605.12|603.02|605.15|603.05|605.12|603.02|4
1733435790000|2024-12-05 21:56:30|605.11|603.01|604.99|602.89|605.12|603.02|604.99|602.89|10
1733435800000|2024-12-05 21:56:40|604.98|602.88|604.94|602.84|604.98|602.88|604.94|602.84|5
1733435810000|2024-12-05 21:56:50|604.95|602.85|604.96|602.86|604.96|602.86|604.95|602.85|2
1733435820000|2024-12-05 21:57:00|604.97|602.87|604.84|602.74|604.98|602.88|604.84|602.74|7
1733435830000|2024-12-05 21:57:10|604.85|602.75|604.8|602.7|604.85|602.75|604.8|602.7|8
1733435840000|2024-12-05 21:57:20|604.79|602.69|604.71|602.61|604.79|602.69|604.71|602.61|11
1733435850000|2024-12-05 21:57:30|604.7|602.6|604.32|602.22|604.7|602.6|604.32|602.22|19
1733435860000|2024-12-05 21:57:40|604.31|602.21|604.48|602.38|604.48|602.38|604.28|602.18|5
1733435870000|2024-12-05 21:57:50|604.49|602.39|605.07|602.97|605.07|602.97|604.49|602.39|19
1733435880000|2024-12-05 21:58:00|605.16|603.06|605.19|603.09|605.19|603.09|605.16|603.06|6
1733435890000|2024-12-05 21:58:10|605.18|603.08|605.16|603.06|605.18|603.08|605.16|603.06|5
1733435900000|2024-12-05 21:58:20|605.14|603.04|605.1|603|605.15|603.05|605.1|603|9
1733435910000|2024-12-05 21:58:30|605.09|602.99|605.06|602.96|605.1|603|605.06|602.96|6
1733435920000|2024-12-05 21:58:40|605.05|602.95|604.94|602.84|605.05|602.95|604.94|602.84|6
1733435930000|2024-12-05 21:58:50|604.95|602.85|605.07|602.97|605.08|602.98|604.92|602.82|10
1733435940000|2024-12-05 21:59:00|605.08|602.98|605.03|602.93|605.08|602.98|605.03|602.93|6
1733435950000|2024-12-05 21:59:10|605.02|602.92|604.95|602.85|605.02|602.92|604.94|602.84|5
1733435960000|2024-12-05 21:59:20|604.94|602.84|605.4|603.3|605.4|603.3|604.94|602.84|12
1733435970000|2024-12-05 21:59:30|605.42|603.32|605.44|603.34|605.44|603.34|605.42|603.32|3
1733435980000|2024-12-05 21:59:40|605.45|603.35|605.35|603.25|605.46|603.36|605.35|603.25|5
1733435990000|2024-12-05 21:59:50|605.34|603.24|604.98|602.88|605.34|603.24|604.98|602.88|16
1733436000000|2024-12-05 22:00:00|604.97|602.87|605.31|603.21|605.31|603.21|604.92|602.82|22
1733436010000|2024-12-05 22:00:10|605.32|603.22|605.74|603.64|605.74|603.64|605.32|603.22|15
1733436020000|2024-12-05 22:00:20|605.73|603.63|605.76|603.66|605.76|603.66|605.71|603.61|8
1733436030000|2024-12-05 22:00:30|605.75|603.65|605.78|603.68|605.8|603.7|605.75|603.65|10
1733436040000|2024-12-05 22:00:40|605.79|603.69|606.07|603.97|606.07|603.97|605.78|603.68|14
1733436050000|2024-12-05 22:00:50|606.08|603.98|606.07|603.97|606.08|603.98|606.07|603.97|2
1733436060000|2024-12-05 22:01:00|606.06|603.96|606.2|604.1|606.23|604.13|606.06|603.96|12
1733436070000|2024-12-05 22:01:10|606.19|604.09|605.6|603.5|606.19|604.09|605.58|603.48|18
1733436080000|2024-12-05 22:01:20|605.61|603.51|605.55|603.45|605.62|603.52|605.55|603.45|11
1733436090000|2024-12-05 22:01:30|605.56|603.46|605.57|603.47|605.57|603.47|605.56|603.46|6
1733436100000|2024-12-05 22:01:40|605.56|603.46|605.56|603.46|605.57|603.47|605.56|603.46|3
1733436110000|2024-12-05 22:01:50|605.55|603.45|605.51|603.41|605.55|603.45|605.51|603.41|5
1733436120000|2024-12-05 22:02:00|605.5|603.4|605.5|603.4|605.5|603.4|605.49|603.39|5
1733436130000|2024-12-05 22:02:10|605.74|603.64|605.74|603.64|605.75|603.65|605.73|603.63|9
1733436140000|2024-12-05 22:02:20|605.73|603.63|605.66|603.56|605.73|603.63|605.65|603.55|5
1733436150000|2024-12-05 22:02:30|605.67|603.57|605.96|603.86|605.96|603.86|605.66|603.56|15
1733436160000|2024-12-05 22:02:40|605.97|603.87|605.98|603.88|605.99|603.89|605.96|603.86|6
1733436170000|2024-12-05 22:02:50|605.99|603.89|606.97|604.87|606.97|604.87|605.99|603.89|12
1733436180000|2024-12-05 22:03:00|606.98|604.88|607.2|605.1|607.2|605.1|606.97|604.87|11
1733436190000|2024-12-05 22:03:10|607.42|605.32|607.54|605.44|607.54|605.44|607.42|605.32|11
1733436200000|2024-12-05 22:03:20|607.53|605.43|607.52|605.42|607.54|605.44|607.52|605.42|4
1733436210000|2024-12-05 22:03:30|607.53|605.43|607.06|604.96|607.56|605.46|607.06|604.96|10
1733436220000|2024-12-05 22:03:40|607.05|604.95|606.79|604.69|607.05|604.95|606.79|604.69|20
1733436230000|2024-12-05 22:03:50|606.78|604.68|606.77|604.67|606.79|604.69|606.76|604.66|9
1733436240000|2024-12-05 22:04:00|606.75|604.65|606.71|604.61|606.76|604.66|606.71|604.61|11
1733436250000|2024-12-05 22:04:10|606.7|604.6|606.34|604.24|606.7|604.6|606.32|604.22|17
1733436260000|2024-12-05 22:04:20|606.33|604.23|606.21|604.11|606.33|604.23|606.21|604.11|13
1733436270000|2024-12-05 22:04:30|606.2|604.1|605.82|603.72|606.2|604.1|605.82|603.72|14
1733436280000|2024-12-05 22:04:40|605.81|603.71|605.75|603.65|605.81|603.71|605.74|603.64|8
1733436290000|2024-12-05 22:04:50|605.76|603.66|605.64|603.54|605.76|603.66|605.64|603.54|8
1733436300000|2024-12-05 22:05:00|605.63|603.53|605.54|603.44|605.63|603.53|605.54|603.44|9
1733436310000|2024-12-05 22:05:10|605.53|603.43|605.5|603.4|605.53|603.43|605.5|603.4|9
1733436320000|2024-12-05 22:05:20|605.49|603.39|605.33|603.23|605.5|603.4|605.33|603.23|10
1733436330000|2024-12-05 22:05:30|605.21|603.11|604.38|602.28|605.21|603.11|604.38|602.28|26
1733436340000|2024-12-05 22:05:40|604.37|602.27|604.36|602.26|604.38|602.28|604.33|602.23|12
1733436350000|2024-12-05 22:05:50|604.35|602.25|604.56|602.46|604.58|602.48|604.3|602.2|17
1733436360000|2024-12-05 22:06:00|604.55|602.45|604.6|602.5|604.68|602.58|604.55|602.45|12
1733436370000|2024-12-05 22:06:10|604.61|602.51|604.8|602.7|604.8|602.7|604.61|602.51|19
1733436380000|2024-12-05 22:06:20|604.79|602.69|604.86|602.76|604.86|602.76|604.75|602.65|8
1733436390000|2024-12-05 22:06:30|604.85|602.75|604.84|602.74|604.86|602.76|604.84|602.74|4
1733436400000|2024-12-05 22:06:40|604.83|602.73|604.83|602.73|604.84|602.74|604.83|602.73|7
1733436410000|2024-12-05 22:06:50|604.89|602.79|605.42|603.32|605.42|603.32|604.89|602.79|20
1733436420000|2024-12-05 22:07:00|605.39|603.29|605.37|603.27|605.39|603.29|605.37|603.27|5
1733436430000|2024-12-05 22:07:10|605.36|603.26|605.36|603.26|605.36|603.26|605.35|603.25|3
1733436440000|2024-12-05 22:07:20|605.35|603.25|605.34|603.24|605.37|603.27|605.34|603.24|8
1733436450000|2024-12-05 22:07:30|605.35|603.25|605.1|603|605.35|603.25|605.1|603|10
1733436460000|2024-12-05 22:07:40|605.08|602.98|605.09|602.99|605.09|602.99|605.06|602.96|10
1733436470000|2024-12-05 22:07:50|605.04|602.94|604.96|602.86|605.04|602.94|604.96|602.86|6
1733436480000|2024-12-05 22:08:00|604.95|602.85|604.52|602.42|604.95|602.85|604.52|602.42|11
1733436490000|2024-12-05 22:08:10|604.51|602.41|604.43|602.33|604.51|602.41|604.43|602.33|13
1733436500000|2024-12-05 22:08:20|604.44|602.34|604.47|602.37|604.47|602.37|604.44|602.34|3
1733436510000|2024-12-05 22:08:30|604.46|602.36|604.43|602.33|604.46|602.36|604.43|602.33|4
1733436520000|2024-12-05 22:08:40|604.35|602.25|604.26|602.16|604.35|602.25|604.25|602.15|9
1733436530000|2024-12-05 22:08:50|604.27|602.17|604.59|602.49|604.59|602.49|604.27|602.17|15
1733436540000|2024-12-05 22:09:00|604.6|602.5|604.66|602.56|604.67|602.57|604.6|602.5|10
1733436550000|2024-12-05 22:09:10|604.42|602.32|604.57|602.47|604.6|602.5|604.41|602.31|6
1733436560000|2024-12-05 22:09:20|604.56|602.46|604.44|602.34|604.56|602.46|604.44|602.34|6
1733436570000|2024-12-05 22:09:30|604.43|602.33|604.38|602.28|604.43|602.33|604.38|602.28|5
1733436580000|2024-12-05 22:09:40|604.31|602.21|604.14|602.04|604.31|602.21|604.14|602.04|8
1733436590000|2024-12-05 22:09:50|604.08|601.98|603.76|601.66|604.13|602.03|603.76|601.66|17
1733436600000|2024-12-05 22:10:00|603.69|601.59|603.28|601.18|603.69|601.59|603.28|601.18|20
1733436610000|2024-12-05 22:10:10|603.27|601.17|602.77|600.67|603.27|601.17|602.77|600.67|27
1733436620000|2024-12-05 22:10:20|602.76|600.66|602.63|600.53|602.76|600.66|602.6|600.5|15
1733436630000|2024-12-05 22:10:30|602.65|600.55|602.75|600.65|602.78|600.68|602.65|600.55|5
1733436640000|2024-12-05 22:10:40|602.73|600.63|603.04|600.94|603.04|600.94|602.72|600.62|13
1733436650000|2024-12-05 22:10:50|603.05|600.95|603.67|601.57|603.67|601.57|603.05|600.95|18
1733436660000|2024-12-05 22:11:00|603.66|601.56|603.82|601.72|603.82|601.72|603.66|601.56|18
1733436670000|2024-12-05 22:11:10|603.81|601.71|603.79|601.69|603.81|601.71|603.79|601.69|5
1733436680000|2024-12-05 22:11:20|603.78|601.68|603.72|601.62|603.78|601.68|603.72|601.62|12
1733436690000|2024-12-05 22:11:30|603.71|601.61|603.4|601.3|603.71|601.61|603.4|601.3|14
1733436700000|2024-12-05 22:11:40|603.39|601.29|603.36|601.26|603.39|601.29|603.36|601.26|4
1733436710000|2024-12-05 22:11:50|603.37|601.27|603.38|601.28|603.38|601.28|603.36|601.26|8
1733436720000|2024-12-05 22:12:00|603.72|601.62|603.68|601.58|603.73|601.63|603.68|601.58|11
1733436730000|2024-12-05 22:12:10|603.67|601.57|603.65|601.55|603.68|601.58|603.62|601.52|11
1733436740000|2024-12-05 22:12:20|603.64|601.54|603.12|601.02|603.64|601.54|603.12|601.02|20
1733436750000|2024-12-05 22:12:30|603.02|600.92|602.58|600.48|603.02|600.92|602.58|600.48|20
1733436760000|2024-12-05 22:12:40|602.57|600.47|602.5|600.4|602.58|600.48|602.5|600.4|13
1733436770000|2024-12-05 22:12:50|602.49|600.39|602.44|600.34|602.49|600.39|602.43|600.33|9
1733436780000|2024-12-05 22:13:00|602.45|600.35|602.51|600.41|602.53|600.43|602.45|600.35|17
1733436790000|2024-12-05 22:13:10|602.5|600.4|602.29|600.19|602.5|600.4|602.28|600.18|8
1733436800000|2024-12-05 22:13:20|602.28|600.18|602.22|600.12|602.29|600.19|602.22|600.12|9
1733436810000|2024-12-05 22:13:30|602.21|600.11|602.21|600.11|602.21|600.11|602.2|600.1|3
1733436820000|2024-12-05 22:13:40|602.2|600.1|602.37|600.27|602.38|600.28|602.2|600.1|8
1733436830000|2024-12-05 22:13:50|602.36|600.26|602.49|600.39|602.49|600.39|602.36|600.26|8
1733436840000|2024-12-05 22:14:00|602.5|600.4|602.62|600.52|602.64|600.54|602.5|600.4|14
1733436850000|2024-12-05 22:14:10|602.55|600.45|602.81|600.71|602.81|600.71|602.42|600.32|17
1733436860000|2024-12-05 22:14:20|602.82|600.72|602.79|600.69|602.83|600.73|602.78|600.68|8
1733436870000|2024-12-05 22:14:30|602.78|600.68|602.75|600.65|602.78|600.68|602.75|600.65|8
1733436880000|2024-12-05 22:14:40|602.69|600.59|602.56|600.46|602.69|600.59|602.56|600.46|4
1733436890000|2024-12-05 22:14:50|602.55|600.45|602.54|600.44|602.57|600.47|602.54|600.44|10
1733436900000|2024-12-05 22:15:00|602.55|600.45|602.21|600.11|602.55|600.45|602.21|600.11|12
1733436910000|2024-12-05 22:15:10|602.22|600.12|602.21|600.11|602.29|600.19|602.17|600.07|16
1733436920000|2024-12-05 22:15:20|602.22|600.12|602.37|600.27|602.37|600.27|602.22|600.12|18
1733436930000|2024-12-05 22:15:30|602.38|600.28|602.29|600.19|602.4|600.3|602.24|600.14|11
1733436940000|2024-12-05 22:15:40|602.28|600.18|602.79|600.69|602.79|600.69|602.27|600.17|20
1733436950000|2024-12-05 22:15:50|602.85|600.75|602.97|600.87|602.97|600.87|602.81|600.71|9
1733436960000|2024-12-05 22:16:00|602.98|600.88|603.63|601.53|603.64|601.54|602.98|600.88|22
1733436970000|2024-12-05 22:16:10|603.64|601.54|603.65|601.55|603.67|601.57|603.64|601.54|6
1733436980000|2024-12-05 22:16:20|603.66|601.56|603.36|601.26|603.69|601.59|603.36|601.26|16
1733436990000|2024-12-05 22:16:30|603.35|601.25|603.35|601.25|603.38|601.28|603.35|601.25|5
1733437000000|2024-12-05 22:16:40|603.36|601.26|603.48|601.38|603.48|601.38|603.35|601.25|19
1733437010000|2024-12-05 22:16:50|603.49|601.39|603.75|601.65|603.76|601.66|603.49|601.39|9
1733437020000|2024-12-05 22:17:00|603.76|601.66|604.51|602.41|604.52|602.42|603.76|601.66|21
1733437030000|2024-12-05 22:17:10|604.52|602.42|604.59|602.49|604.6|602.5|604.52|602.42|10
1733437040000|2024-12-05 22:17:20|604.58|602.48|604.58|602.48|604.59|602.49|604.58|602.48|5
1733437050000|2024-12-05 22:17:30|604.69|602.59|605.3|603.2|605.3|603.2|604.61|602.51|25
1733437060000|2024-12-05 22:17:40|605.31|603.21|605.32|603.22|605.46|603.36|605.31|603.21|23
1733437070000|2024-12-05 22:17:50|605.31|603.21|605.29|603.19|605.31|603.21|605.27|603.17|15
1733437080000|2024-12-05 22:18:00|605.28|603.18|605.02|602.92|605.28|603.18|605.02|602.92|11
1733437090000|2024-12-05 22:18:10|604.97|602.87|604.66|602.56|604.97|602.87|604.65|602.55|16
1733437100000|2024-12-05 22:18:20|604.57|602.47|604.47|602.37|604.57|602.47|604.47|602.37|12
1733437110000|2024-12-05 22:18:30|604.48|602.38|604.94|602.84|604.95|602.85|604.47|602.37|18
1733437120000|2024-12-05 22:18:40|604.95|602.85|605.61|603.51|605.61|603.51|604.95|602.85|24
1733437130000|2024-12-05 22:18:50|605.6|603.5|605.69|603.59|605.69|603.59|605.58|603.48|14
1733437140000|2024-12-05 22:19:00|605.7|603.6|605.47|603.37|605.77|603.67|605.47|603.37|15
1733437150000|2024-12-05 22:19:10|605.46|603.36|605.43|603.33|605.46|603.36|605.43|603.33|8
1733437160000|2024-12-05 22:19:20|605.42|603.32|605.05|602.95|605.42|603.32|605.05|602.95|13
1733437170000|2024-12-05 22:19:30|605.04|602.94|605.23|603.13|605.23|603.13|605|602.9|16
1733437180000|2024-12-05 22:19:40|605.24|603.14|605.01|602.91|605.3|603.2|605.01|602.91|17
1733437190000|2024-12-05 22:19:50|605|602.9|604.8|602.7|605|602.9|604.8|602.7|17
1733437200000|2024-12-05 22:20:00|604.81|602.71|604.84|602.74|604.84|602.74|604.81|602.71|6
1733437210000|2024-12-05 22:20:10|604.85|602.75|604.84|602.74|604.95|602.85|604.84|602.74|17
1733437220000|2024-12-05 22:20:20|604.83|602.73|605.02|602.92|605.02|602.92|604.83|602.73|12
1733437230000|2024-12-05 22:20:30|605.01|602.91|604.56|602.46|605.01|602.91|604.56|602.46|18
1733437240000|2024-12-05 22:20:40|604.55|602.45|604.16|602.06|604.55|602.45|604.16|602.06|15
1733437250000|2024-12-05 22:20:50|604.15|602.05|603.88|601.78|604.15|602.05|603.88|601.78|17
1733437260000|2024-12-05 22:21:00|603.87|601.77|603.16|601.06|603.87|601.77|603.16|601.06|27
1733437270000|2024-12-05 22:21:10|603.15|601.05|602.62|600.52|603.15|601.05|602.61|600.51|30
1733437280000|2024-12-05 22:21:20|602.61|600.51|602.35|600.25|602.61|600.51|602.34|600.24|21
1733437290000|2024-12-05 22:21:30|602.34|600.24|602.03|599.93|602.34|600.24|602.03|599.93|22
1733437300000|2024-12-05 22:21:40|602.02|599.92|601.42|599.32|602.02|599.92|601.42|599.32|25
1733437310000|2024-12-05 22:21:50|601.46|599.36|600.45|598.35|601.46|599.36|600.45|598.35|32
1733437320000|2024-12-05 22:22:00|600.44|598.34|600.46|598.36|600.46|598.36|600.37|598.27|16
1733437330000|2024-12-05 22:22:10|600.47|598.37|600.24|598.14|600.5|598.4|600.24|598.14|20
1733437340000|2024-12-05 22:22:20|600.23|598.13|599.88|597.78|600.23|598.13|599.88|597.78|14
1733437350000|2024-12-05 22:22:30|599.87|597.77|599.84|597.74|599.87|597.77|599.84|597.74|6
1733437360000|2024-12-05 22:22:40|599.83|597.73|599.65|597.55|599.83|597.73|599.65|597.55|10
1733437370000|2024-12-05 22:22:50|599.64|597.54|599.37|597.27|599.64|597.54|599.37|597.27|13
1733437380000|2024-12-05 22:23:00|599.36|597.26|600.32|598.22|600.32|598.22|599.36|597.26|19
1733437390000|2024-12-05 22:23:10|600.33|598.23|600.59|598.49|600.59|598.49|600.33|598.23|25
1733437400000|2024-12-05 22:23:20|600.6|598.5|600.24|598.14|600.64|598.54|600.24|598.14|20
1733437410000|2024-12-05 22:23:30|600.23|598.13|600.45|598.35|600.45|598.35|600.23|598.13|16
1733437420000|2024-12-05 22:23:40|600.46|598.36|601.24|599.14|601.24|599.14|600.46|598.36|24
1733437430000|2024-12-05 22:23:50|601.25|599.15|601.87|599.77|601.87|599.77|601.25|599.15|27
1733437440000|2024-12-05 22:24:00|601.88|599.78|602.1|600|602.1|600|601.88|599.78|21
1733437450000|2024-12-05 22:24:10|602.11|600.01|602.21|600.11|602.21|600.11|602.11|600.01|11
1733437460000|2024-12-05 22:24:20|602.2|600.1|602.27|600.17|602.27|600.17|602.2|600.1|12
1733437470000|2024-12-05 22:24:30|602.26|600.16|602.03|599.93|602.26|600.16|602.03|599.93|8
1733437480000|2024-12-05 22:24:40|602.02|599.92|602.01|599.91|602.02|599.92|602.01|599.91|4
1733437490000|2024-12-05 22:24:50|602|599.9|601.46|599.36|602|599.9|601.46|599.36|15
1733437500000|2024-12-05 22:25:00|601.38|599.28|600.69|598.59|601.38|599.28|600.69|598.59|16
1733437510000|2024-12-05 22:25:10|600.64|598.54|599.92|597.82|600.64|598.54|599.92|597.82|17
1733437520000|2024-12-05 22:25:20|599.91|597.81|599.78|597.68|599.91|597.81|599.78|597.68|16
1733437530000|2024-12-05 22:25:30|599.77|597.67|599.54|597.44|599.77|597.67|599.54|597.44|15
1733437540000|2024-12-05 22:25:40|599.56|597.46|599.24|597.14|599.56|597.46|599.23|597.13|13
1733437550000|2024-12-05 22:25:50|599.23|597.13|599.14|597.04|599.24|597.14|599.14|597.04|18
1733437560000|2024-12-05 22:26:00|599.13|597.03|598.86|596.76|599.13|597.03|598.86|596.76|11
1733437570000|2024-12-05 22:26:10|598.85|596.75|598.83|596.73|598.86|596.76|598.83|596.73|7
1733437580000|2024-12-05 22:26:20|598.84|596.74|598.81|596.71|598.89|596.79|598.81|596.71|12
1733437590000|2024-12-05 22:26:30|598.8|596.7|598.32|596.22|598.8|596.7|598.32|596.22|17
1733437600000|2024-12-05 22:26:40|598.31|596.21|596.37|594.27|598.31|596.21|596.12|594.02|25
1733437610000|2024-12-05 22:26:50|596.36|594.26|595.18|593.08|596.36|594.26|595.01|592.91|17
1733437620000|2024-12-05 22:27:00|595.19|593.09|595.3|593.2|595.3|593.2|595.19|593.09|12
1733437630000|2024-12-05 22:27:10|595.31|593.21|595.22|593.12|595.31|593.21|595.19|593.09|15
1733437640000|2024-12-05 22:27:20|595.23|593.13|595.41|593.31|595.43|593.33|595.22|593.12|13
1733437650000|2024-12-05 22:27:30|595.4|593.3|595.28|593.18|595.4|593.3|595.27|593.17|17
1733437660000|2024-12-05 22:27:40|595.27|593.17|595.17|593.07|595.27|593.17|595.17|593.07|11
1733437670000|2024-12-05 22:27:50|594.93|592.83|592.43|590.33|594.93|592.83|592.43|590.33|20
1733437680000|2024-12-05 22:28:00|592.34|590.24|590.1|588|592.34|590.24|589.97|587.87|16
1733437690000|2024-12-05 22:28:10|590.02|587.92|587.11|585.01|590.25|588.15|587.01|584.91|22
1733437700000|2024-12-05 22:28:20|587.1|585|587.58|575.77|590.09|585|584.27|575.76|24
1733437710000|2024-12-05 22:28:30|587.57|575.78|586.86|575|587.57|575.82|586.82|575|21
1733437720000|2024-12-05 22:28:40|586.81|575.01|586.81|575.34|586.86|575.34|586.76|575|19
1733437730000|2024-12-05 22:28:50|586.8|575.35|586.65|575.36|586.81|575.36|586.65|575.35|22
1733437740000|2024-12-05 22:29:00|586.64|575.37|586.26|575.4|586.64|575.4|586.26|575.37|37
1733437750000|2024-12-05 22:29:10|586.25|575.41|585.87|575.35|586.25|575.53|585.87|575.35|36
1733437760000|2024-12-05 22:29:20|585.85|575.36|580.75|578.65|585.85|578.92|580.75|575.36|30
1733437770000|2024-12-05 22:29:30|580.74|578.64|580.63|578.53|580.74|578.64|580.61|578.51|16
1733437780000|2024-12-05 22:29:40|580.62|578.52|580.72|578.62|580.75|578.65|580.59|578.49|16
1733437790000|2024-12-05 22:29:50|580.71|578.61|587.94|576.22|588.01|578.72|580.71|576.12|21
1733437800000|2024-12-05 22:30:00|587.93|576.23|585.21|583.11|587.93|583.11|582.11|576.18|29
1733437810000|2024-12-05 22:30:10|585.2|583.1|585.11|583.01|585.41|583.31|584.35|582.25|17
1733437820000|2024-12-05 22:30:20|585.47|583.37|586.92|584.82|586.95|584.85|585.47|583.37|18
1733437830000|2024-12-05 22:30:30|586.91|584.81|586.54|584.44|587.9|585.8|586.54|584.44|21
1733437840000|2024-12-05 22:30:40|586.55|584.45|586.54|584.44|586.55|584.45|586.45|584.35|19
1733437850000|2024-12-05 22:30:50|586.55|584.45|586.66|584.56|586.67|584.57|586.55|584.45|13
1733437860000|2024-12-05 22:31:00|586.67|584.57|586.6|584.5|586.67|584.57|586.56|584.46|16
1733437870000|2024-12-05 22:31:10|586.59|584.49|586.65|584.55|586.66|584.56|586.59|584.49|11
1733437880000|2024-12-05 22:31:20|586.69|584.59|586.95|584.85|586.95|584.85|586.67|584.57|13
1733437890000|2024-12-05 22:31:30|586.96|584.86|587.1|585|587.1|585|586.96|584.86|16
1733437900000|2024-12-05 22:31:40|587.11|585.01|588.38|586.28|588.38|586.28|587.11|585.01|19
1733437910000|2024-12-05 22:31:50|588.39|586.29|588.62|586.52|588.62|586.52|588.39|586.29|22
1733437920000|2024-12-05 22:32:00|588.63|586.53|589.27|587.17|589.29|587.19|588.63|586.53|21
1733437930000|2024-12-05 22:32:10|589.28|587.18|589.3|587.2|589.3|587.2|589.27|587.17|16
1733437940000|2024-12-05 22:32:20|589.31|587.21|589.36|587.26|589.36|587.26|589.19|587.09|14
1733437950000|2024-12-05 22:32:30|589.35|587.25|589.49|587.39|589.49|587.39|589.35|587.25|15
1733437960000|2024-12-05 22:32:40|589.5|587.4|589.75|587.65|589.75|587.65|589.5|587.4|24
1733437970000|2024-12-05 22:32:50|589.76|587.66|590.27|588.17|590.27|588.17|589.76|587.66|20
1733437980000|2024-12-05 22:33:00|590.28|588.18|591.61|589.51|591.61|589.51|590.28|588.18|19
1733437990000|2024-12-05 22:33:10|591.6|589.5|591.76|589.66|591.76|589.66|591.51|589.41|15
1733438000000|2024-12-05 22:33:20|591.53|589.43|591.56|589.46|591.81|589.71|591.53|589.43|9
1733438010000|2024-12-05 22:33:30|591.55|589.45|591.77|589.67|591.8|589.7|591.55|589.45|16
1733438020000|2024-12-05 22:33:40|591.76|589.66|591.5|589.4|591.76|589.66|591.47|589.37|16
1733438030000|2024-12-05 22:33:50|591.49|589.39|591.08|588.98|591.49|589.39|591.08|588.98|20
1733438040000|2024-12-05 22:34:00|591.07|588.97|590.77|588.67|591.07|588.97|590.19|588.09|9
1733438050000|2024-12-05 22:34:10|590.78|588.68|591.4|589.3|591.4|589.3|590.78|588.68|17
1733438060000|2024-12-05 22:34:20|591.39|589.29|591.21|589.11|591.39|589.29|591.16|589.06|18
1733438070000|2024-12-05 22:34:30|591.22|589.12|590.31|588.21|591.22|589.12|590.31|588.21|12
1733438080000|2024-12-05 22:34:40|590.3|588.2|590.29|588.19|590.31|588.21|590.26|588.16|14
1733438090000|2024-12-05 22:34:50|590.18|588.08|589.2|587.1|590.18|588.08|589.2|587.1|17
1733438100000|2024-12-05 22:35:00|589.19|587.09|588.85|586.75|589.19|587.09|588.85|586.75|21
1733438110000|2024-12-05 22:35:10|588.78|586.68|587.09|584.99|588.78|586.68|587.09|584.99|23
1733438120000|2024-12-05 22:35:20|587.08|584.98|585.5|583.4|587.08|584.98|585.5|583.4|18
1733438130000|2024-12-05 22:35:30|585.49|583.39|585.5|583.4|585.51|583.41|585.48|583.38|8
1733438140000|2024-12-05 22:35:40|585.49|583.39|585.72|583.62|585.72|583.62|585.49|583.39|23
1733438150000|2024-12-05 22:35:50|585.73|583.63|585.93|583.83|585.93|583.83|585.73|583.63|21
1733438160000|2024-12-05 22:36:00|585.94|583.84|586.6|584.5|586.6|584.5|585.94|583.84|22
1733438170000|2024-12-05 22:36:10|586.61|584.51|587.17|585.07|587.17|585.07|586.61|584.51|25
1733438180000|2024-12-05 22:36:20|587.18|585.08|587.37|585.27|587.37|585.27|587.18|585.08|23
1733438190000|2024-12-05 22:36:30|587.38|585.28|587.55|585.45|587.55|585.45|587.38|585.28|16
1733438200000|2024-12-05 22:36:40|587.56|585.46|588.79|586.69|588.79|586.69|587.56|585.46|24
1733438210000|2024-12-05 22:36:50|588.8|586.7|588.96|586.86|588.97|586.87|588.8|586.7|24
1733438220000|2024-12-05 22:37:00|588.95|586.85|589.51|587.41|589.51|587.41|588.95|586.85|16
1733438230000|2024-12-05 22:37:10|589.52|587.42|590.2|588.1|590.2|588.1|589.52|587.42|24
1733438240000|2024-12-05 22:37:20|590.21|588.11|590.28|588.18|590.3|588.2|590.21|588.11|15
1733438250000|2024-12-05 22:37:30|590.27|588.17|590.3|588.2|590.34|588.24|590.27|588.17|20
1733438260000|2024-12-05 22:37:40|590.29|588.19|590.34|588.24|590.34|588.24|590.25|588.15|14
1733438270000|2024-12-05 22:37:50|590.35|588.25|590.97|588.87|590.98|588.88|590.35|588.25|19
1733438280000|2024-12-05 22:38:00|590.96|588.86|589.51|587.41|590.96|588.86|589.16|587.06|21
1733438290000|2024-12-05 22:38:10|589.52|587.42|589.23|587.13|589.52|587.42|589.23|587.13|19
1733438300000|2024-12-05 22:38:20|589.22|587.12|589.22|587.12|589.22|587.12|589.22|587.12|1
1733438500000|2024-12-05 22:41:40|588.08|585.98|587.79|585.69|588.08|585.98|587.79|585.69|2
1733438510000|2024-12-05 22:41:50|587.8|585.7|587.9|585.8|587.9|585.8|587.8|585.7|2
1733438520000|2024-12-05 22:42:00|587.66|585.56|588.03|585.93|588.11|586.01|587.66|585.56|12
1733438530000|2024-12-05 22:42:10|588.02|585.92|587.64|585.54|588.02|585.92|587.64|585.54|14
1733438540000|2024-12-05 22:42:20|587.62|585.52|587.62|585.52|587.62|585.52|587.52|585.42|15
1733438550000|2024-12-05 22:42:30|587.61|585.51|587.45|585.35|587.61|585.51|587.45|585.35|17
1733438560000|2024-12-05 22:42:40|587.44|585.34|588.16|586.06|588.16|586.06|587.41|585.31|16
1733438570000|2024-12-05 22:42:50|588.15|586.05|587.99|585.89|588.15|586.05|587.99|585.89|17
1733438580000|2024-12-05 22:43:00|587.98|585.88|587.82|585.72|588|585.9|587.8|585.7|16
1733438590000|2024-12-05 22:43:10|587.81|585.71|587.81|585.71|587.82|585.72|587.81|585.71|5
1733438600000|2024-12-05 22:43:20|587.8|585.7|587.77|585.67|587.8|585.7|587.77|585.67|4
1733438610000|2024-12-05 22:43:30|587.76|585.66|587.73|585.63|587.76|585.66|587.73|585.63|4
1733438620000|2024-12-05 22:43:40|587.72|585.62|588.12|586.02|588.13|586.03|587.71|585.61|8
1733438630000|2024-12-05 22:43:50|588.13|586.03|588.3|586.2|588.3|586.2|588.13|586.03|17
1733438640000|2024-12-05 22:44:00|588.29|586.19|588.4|586.3|588.41|586.31|588.29|586.19|6
1733438650000|2024-12-05 22:44:10|588.41|586.31|588.75|586.65|588.75|586.65|588.41|586.31|15
1733438660000|2024-12-05 22:44:20|588.76|586.66|588.99|586.89|588.99|586.89|588.76|586.66|17
1733438670000|2024-12-05 22:44:30|588.98|586.88|589.17|587.07|589.17|587.07|588.98|586.88|22
1733438680000|2024-12-05 22:44:40|589.18|587.08|589.9|587.8|589.9|587.8|589.18|587.08|26
1733438690000|2024-12-05 22:44:50|589.91|587.81|589.97|587.87|590.01|587.91|589.91|587.81|14
1733438700000|2024-12-05 22:45:00|589.98|587.88|590.48|588.38|590.51|588.41|589.98|587.88|17
1733438710000|2024-12-05 22:45:10|590.47|588.37|590.46|588.36|590.48|588.38|590.46|588.36|8
1733438720000|2024-12-05 22:45:20|590.45|588.35|590.44|588.34|590.45|588.35|590.44|588.34|2
1733438730000|2024-12-05 22:45:30|590.45|588.35|591.02|588.92|591.13|589.03|590.45|588.35|14
1733438740000|2024-12-05 22:45:40|591.03|588.93|591.13|589.03|591.14|589.04|591.02|588.92|15
1733438750000|2024-12-05 22:45:50|591.15|589.05|591.23|589.13|591.23|589.13|591.15|589.05|8
1733438760000|2024-12-05 22:46:00|591.24|589.14|591.38|589.28|591.38|589.28|591.24|589.14|14
1733438770000|2024-12-05 22:46:10|591.39|589.29|592.31|590.21|592.31|590.21|591.39|589.29|21
1733438780000|2024-12-05 22:46:20|592.32|590.22|593.3|591.2|593.3|591.2|592.32|590.22|27
1733438790000|2024-12-05 22:46:30|593.46|591.36|593.69|591.59|593.69|591.59|593.46|591.36|19
1733438800000|2024-12-05 22:46:40|593.7|591.6|594.82|592.72|594.92|592.82|593.7|591.6|27
1733438810000|2024-12-05 22:46:50|594.81|592.71|594.97|592.87|594.97|592.87|594.81|592.71|15
1733438820000|2024-12-05 22:47:00|594.98|592.88|595.3|593.2|595.31|593.21|594.98|592.88|21
1733438830000|2024-12-05 22:47:10|595.31|593.21|595.64|593.54|595.64|593.54|595.31|593.21|26
1733438840000|2024-12-05 22:47:20|595.65|593.55|596.17|594.07|596.18|594.08|595.64|593.54|22
1733438850000|2024-12-05 22:47:30|596.16|594.06|596.24|594.14|596.24|594.14|596.16|594.06|9
1733438860000|2024-12-05 22:47:40|596.25|594.15|596.79|594.69|596.79|594.69|596.25|594.15|25
1733438870000|2024-12-05 22:47:50|596.8|594.7|597.18|595.08|597.19|595.09|596.8|594.7|22
1733438880000|2024-12-05 22:48:00|597.17|595.07|597.26|595.16|597.26|595.16|597.17|595.07|14
1733438890000|2024-12-05 22:48:10|597.27|595.17|597.26|595.16|597.28|595.18|597.25|595.15|6
1733438900000|2024-12-05 22:48:20|597.25|595.15|597.43|595.33|597.44|595.34|597.23|595.13|8
1733438910000|2024-12-05 22:48:30|597.42|595.32|597.4|595.3|597.42|595.32|597.39|595.29|9
1733438920000|2024-12-05 22:48:40|597.41|595.31|597.78|595.68|597.78|595.68|597.41|595.31|9
1733438930000|2024-12-05 22:48:50|597.79|595.69|598.27|596.17|598.27|596.17|597.79|595.69|16
1733438940000|2024-12-05 22:49:00|598.26|596.16|598.23|596.13|598.26|596.16|598.22|596.12|10
1733438950000|2024-12-05 22:49:10|598.28|596.18|597.79|595.69|598.28|596.18|597.78|595.68|9
1733438960000|2024-12-05 22:49:20|597.78|595.68|597.56|595.46|597.78|595.68|597.56|595.46|8
1733438970000|2024-12-05 22:49:30|597.55|595.45|597.18|595.08|597.55|595.45|597.18|595.08|29
1733438980000|2024-12-05 22:49:40|597.17|595.07|597.09|594.99|597.17|595.07|597.09|594.99|9
1733438990000|2024-12-05 22:49:50|597.1|595|597.06|594.96|597.11|595.01|597.06|594.96|11
1733439000000|2024-12-05 22:50:00|597.05|594.95|597.07|594.97|597.07|594.97|597.02|594.92|8
1733439010000|2024-12-05 22:50:10|597.13|595.03|597.22|595.12|597.25|595.15|597.12|595.02|13
1733439020000|2024-12-05 22:50:20|597.37|595.27|597.46|595.36|597.77|595.67|597.36|595.26|18
1733439030000|2024-12-05 22:50:30|597.47|595.37|597.45|595.35|597.47|595.37|597.45|595.35|3
1733439040000|2024-12-05 22:50:40|597.44|595.34|597.38|595.28|597.44|595.34|597.37|595.27|9
1733439050000|2024-12-05 22:50:50|597.37|595.27|597.05|594.95|597.37|595.27|597.05|594.95|16
1733439060000|2024-12-05 22:51:00|596.97|594.87|596.66|594.56|596.98|594.88|596.66|594.56|26
1733439070000|2024-12-05 22:51:10|596.65|594.55|595.23|593.13|596.65|594.55|595.23|593.13|19
1733439080000|2024-12-05 22:51:20|595.22|593.12|594.88|592.78|595.22|593.12|594.88|592.78|21
1733439090000|2024-12-05 22:51:30|594.83|592.73|594.58|592.48|594.83|592.73|594.58|592.48|25
1733439100000|2024-12-05 22:51:40|594.57|592.47|594.35|592.25|594.57|592.47|594.35|592.25|15
1733439110000|2024-12-05 22:51:50|594.34|592.24|593.38|591.28|594.34|592.24|593.38|591.28|25
1733439120000|2024-12-05 22:52:00|593.37|591.27|593|590.9|593.37|591.27|593|590.9|21
1733439130000|2024-12-05 22:52:10|592.99|590.89|592.56|590.46|592.99|590.89|592.56|590.46|26
1733439140000|2024-12-05 22:52:20|592.55|590.45|592.12|590.02|592.55|590.45|592.12|590.02|29
1733439150000|2024-12-05 22:52:30|592.1|590|591.66|589.56|592.1|590|591.66|589.56|21
1733439160000|2024-12-05 22:52:40|591.65|589.55|591.3|589.2|591.65|589.55|591.3|589.2|16
1733439170000|2024-12-05 22:52:50|591.28|589.18|590.78|588.68|591.28|589.18|590.78|588.68|20
1733439180000|2024-12-05 22:53:00|590.77|588.67|590.94|588.84|590.95|588.85|590.65|588.55|21
1733439190000|2024-12-05 22:53:10|590.93|588.83|591.39|589.29|591.39|589.29|590.92|588.82|17
1733439200000|2024-12-05 22:53:20|591.41|589.31|592.24|590.14|592.24|590.14|591.41|589.31|22
1733439210000|2024-12-05 22:53:30|592.25|590.15|592.63|590.53|592.67|590.57|592.25|590.15|27
1733439220000|2024-12-05 22:53:40|592.62|590.52|592.67|590.57|592.68|590.58|592.62|590.52|8
1733439230000|2024-12-05 22:53:50|592.66|590.56|592.58|590.48|592.66|590.56|592.58|590.48|11
1733439240000|2024-12-05 22:54:00|592.57|590.47|592.44|590.34|592.57|590.47|592.44|590.34|15
1733439250000|2024-12-05 22:54:10|592.22|590.12|591.37|589.27|592.26|590.16|591.37|589.27|23
1733439260000|2024-12-05 22:54:20|591.36|589.26|591.22|589.12|591.37|589.27|591.22|589.12|11
1733439270000|2024-12-05 22:54:30|591.17|589.07|591.12|589.02|591.17|589.07|591.12|589.02|8
1733439280000|2024-12-05 22:54:40|591.11|589.01|591.09|588.99|591.11|589.01|591.08|588.98|9
1733439290000|2024-12-05 22:54:50|591.08|588.98|591.03|588.93|591.08|588.98|591.03|588.93|6
1733439300000|2024-12-05 22:55:00|591.04|588.94|591.14|589.04|591.17|589.07|591.04|588.94|11
1733439310000|2024-12-05 22:55:10|591.15|589.05|591.13|589.03|591.15|589.05|591.11|589.01|11
1733439320000|2024-12-05 22:55:20|591.12|589.02|590.6|588.5|591.12|589.02|590.6|588.5|23
1733439330000|2024-12-05 22:55:30|590.59|588.49|590.37|588.27|590.59|588.49|590.37|588.27|21
1733439340000|2024-12-05 22:55:40|590.23|588.13|590.21|588.11|590.24|588.14|590.2|588.1|11
1733439350000|2024-12-05 22:55:50|590.26|588.16|590.54|588.44|590.59|588.49|590.25|588.15|17
1733439360000|2024-12-05 22:56:00|590.53|588.43|590.51|588.41|590.54|588.44|590.51|588.41|11
1733439370000|2024-12-05 22:56:10|590.52|588.42|590.96|588.86|590.96|588.86|590.5|588.4|12
1733439380000|2024-12-05 22:56:20|590.97|588.87|591.07|588.97|591.07|588.97|590.94|588.84|17
1733439390000|2024-12-05 22:56:30|591.08|588.98|591.13|589.03|591.14|589.04|591.08|588.98|12
1733439400000|2024-12-05 22:56:40|591.14|589.04|591.16|589.06|591.17|589.07|591.14|589.04|13
1733439410000|2024-12-05 22:56:50|591.15|589.05|591.13|589.03|591.15|589.05|591.12|589.02|13
1733439420000|2024-12-05 22:57:00|591.12|589.02|591.03|588.93|591.12|589.02|591.02|588.92|8
1733439430000|2024-12-05 22:57:10|591.02|588.92|591.09|588.99|591.09|588.99|591|588.9|8
1733439440000|2024-12-05 22:57:20|591.1|589|591.08|588.98|591.26|589.16|591.08|588.98|12
1733439450000|2024-12-05 22:57:30|591.1|589|590.8|588.7|591.11|589.01|590.76|588.66|17
1733439460000|2024-12-05 22:57:40|590.79|588.69|590.4|588.3|590.79|588.69|590.38|588.28|21
1733439470000|2024-12-05 22:57:50|590.39|588.29|589.93|587.83|590.39|588.29|589.93|587.83|21
1733439480000|2024-12-05 22:58:00|589.92|587.82|589.53|587.43|589.92|587.82|589.53|587.43|25
1733439490000|2024-12-05 22:58:10|589.51|587.41|589.47|587.37|589.51|587.41|589.47|587.37|11
1733439500000|2024-12-05 22:58:20|589.46|587.36|590.7|588.6|590.77|588.67|589.44|587.34|14
1733439510000|2024-12-05 22:58:30|590.71|588.61|590.71|588.61|590.72|588.62|590.7|588.6|15
1733439520000|2024-12-05 22:58:40|590.7|588.6|590.66|588.56|590.7|588.6|590.6|588.5|14
1733439530000|2024-12-05 22:58:50|590.67|588.57|591.05|588.95|591.05|588.95|590.67|588.57|19
1733439540000|2024-12-05 22:59:00|591.12|589.02|591.27|589.17|591.27|589.17|591.11|589.01|18
1733439550000|2024-12-05 22:59:10|591.28|589.18|591.32|589.22|591.34|589.24|591.28|589.18|10
1733439560000|2024-12-05 22:59:20|591.31|589.21|591.63|589.53|591.64|589.54|591.31|589.21|10
1733439570000|2024-12-05 22:59:30|591.64|589.54|591.73|589.63|591.73|589.63|591.63|589.53|14
1733439580000|2024-12-05 22:59:40|591.74|589.64|591.74|589.64|591.76|589.66|591.73|589.63|15
1733439590000|2024-12-05 22:59:50|591.75|589.65|591.76|589.66|591.78|589.68|591.75|589.65|12
1733439600000|2024-12-05 23:00:00|591.75|589.65|591.67|589.57|591.76|589.66|591.67|589.57|9
1733439610000|2024-12-05 23:00:10|591.68|589.58|591.6|589.5|591.68|589.58|591.6|589.5|11
1733439620000|2024-12-05 23:00:20|591.58|589.48|591.52|589.42|591.58|589.48|591.52|589.42|9
1733439630000|2024-12-05 23:00:30|591.38|589.28|591.06|588.96|591.38|589.28|591.06|588.96|10
1733439640000|2024-12-05 23:00:40|590.87|588.77|590.58|588.48|590.87|588.77|590.58|588.48|12
1733439650000|2024-12-05 23:00:50|590.57|588.47|590.15|588.05|590.57|588.47|590.15|588.05|18
1733439660000|2024-12-05 23:01:00|590.14|588.04|590.04|587.94|590.14|588.04|590.04|587.94|7
1733439670000|2024-12-05 23:01:10|589.73|587.63|589.61|587.51|589.74|587.64|589.61|587.51|10
1733439680000|2024-12-05 23:01:20|589.62|587.52|589.51|587.41|589.64|587.54|589.51|587.41|11
1733439690000|2024-12-05 23:01:30|589.5|587.4|589.12|587.02|589.5|587.4|589.12|587.02|15
1733439700000|2024-12-05 23:01:40|589.11|587.01|588.66|586.56|589.11|587.01|588.63|586.53|16
1733439710000|2024-12-05 23:01:50|588.65|586.55|588.54|586.44|588.65|586.55|588.54|586.44|7
1733439720000|2024-12-05 23:02:00|588.53|586.43|588.38|586.28|588.53|586.43|588.38|586.28|11
1733439730000|2024-12-05 23:02:10|588.37|586.27|588.18|586.08|588.37|586.27|588.18|586.08|8
1733439740000|2024-12-05 23:02:20|588.17|586.07|588.09|585.99|588.17|586.07|588.09|585.99|13
1733439750000|2024-12-05 23:02:30|588.08|585.98|588|585.9|588.08|585.98|588|585.9|8
1733439760000|2024-12-05 23:02:40|587.99|585.89|587.94|585.84|587.99|585.89|587.94|585.84|6
1733439770000|2024-12-05 23:02:50|587.93|585.83|587.55|585.45|587.93|585.83|587.55|585.45|10
1733439780000|2024-12-05 23:03:00|587.54|585.44|587.35|585.25|587.54|585.44|587.35|585.25|19
1733439790000|2024-12-05 23:03:10|587.34|585.24|586.85|584.75|587.34|585.24|586.85|584.75|30
1733439800000|2024-12-05 23:03:20|586.83|584.73|587.68|585.58|587.69|585.59|586.73|584.63|21
1733439810000|2024-12-05 23:03:30|587.86|585.76|587.96|585.86|588.04|585.94|587.86|585.76|14
1733439820000|2024-12-05 23:03:40|587.95|585.85|587.78|585.68|587.95|585.85|587.73|585.63|11
1733439830000|2024-12-05 23:03:50|587.64|585.54|587.21|585.11|587.64|585.54|587.21|585.11|17
1733439840000|2024-12-05 23:04:00|587.2|585.1|587.12|585.02|587.2|585.1|587.11|585.01|17
1733439850000|2024-12-05 23:04:10|587.18|585.08|587.61|585.51|587.62|585.52|587.18|585.08|10
1733439860000|2024-12-05 23:04:20|587.72|585.62|588.12|586.02|588.12|586.02|587.72|585.62|11
1733439870000|2024-12-05 23:04:30|588.11|586.01|588.26|586.16|588.26|586.16|588.1|586|13
1733439880000|2024-12-05 23:04:40|588.81|586.71|588.89|586.79|588.9|586.8|588.8|586.7|8
1733439890000|2024-12-05 23:04:50|588.88|586.78|588.45|586.35|588.88|586.78|588.45|586.35|17
1733439900000|2024-12-05 23:05:00|588.44|586.34|587.98|585.88|588.44|586.34|587.98|585.88|16
1733439910000|2024-12-05 23:05:10|587.92|585.82|587.79|585.69|587.92|585.82|587.79|585.69|8
1733439920000|2024-12-05 23:05:20|587.78|585.68|587.59|585.49|587.78|585.68|587.59|585.49|10
1733439930000|2024-12-05 23:05:30|587.58|585.48|587.46|585.36|587.58|585.48|587.46|585.36|9
1733439940000|2024-12-05 23:05:40|587.45|585.35|587.42|585.32|587.45|585.35|587.42|585.32|4
1733439950000|2024-12-05 23:05:50|587.41|585.31|587.32|585.22|587.41|585.31|587.32|585.22|10
1733439960000|2024-12-05 23:06:00|587.22|585.12|587.19|585.09|587.22|585.12|587.19|585.09|10
1733439970000|2024-12-05 23:06:10|587.18|585.08|587.15|585.05|587.18|585.08|587.15|585.05|3
1733439980000|2024-12-05 23:06:20|587.08|584.98|587.05|584.95|587.08|584.98|587.03|584.93|9
1733439990000|2024-12-05 23:06:30|587.06|584.96|586.33|584.23|587.06|584.96|586.33|584.23|16
1733440000000|2024-12-05 23:06:40|586.32|584.22|586.01|583.91|586.36|584.26|586.01|583.91|15
1733440010000|2024-12-05 23:06:50|586.02|583.92|585.95|583.85|586.04|583.94|585.95|583.85|11
1733440020000|2024-12-05 23:07:00|585.94|583.84|585.76|583.66|585.97|583.87|585.76|583.66|11
1733440030000|2024-12-05 23:07:10|585.77|583.67|585.25|583.15|585.77|583.67|585.25|583.15|17
1733440040000|2024-12-05 23:07:20|585.26|583.16|585.18|583.08|585.27|583.17|585.15|583.05|18
1733440050000|2024-12-05 23:07:30|585.19|583.09|585.56|583.46|585.56|583.46|585.18|583.08|11
1733440060000|2024-12-05 23:07:40|585.57|583.47|585.66|583.56|585.66|583.56|585.56|583.46|12
1733440070000|2024-12-05 23:07:50|585.65|583.55|585.81|583.71|585.81|583.71|585.65|583.55|15
1733440080000|2024-12-05 23:08:00|585.82|583.72|585.85|583.75|585.85|583.75|585.82|583.72|7
1733440090000|2024-12-05 23:08:10|585.86|583.76|585.86|583.76|585.86|583.76|585.84|583.74|7
1733440100000|2024-12-05 23:08:20|585.87|583.77|585.9|583.8|585.9|583.8|585.87|583.77|4
1733440110000|2024-12-05 23:08:30|585.92|583.82|585.34|583.24|585.92|583.82|585.33|583.23|20
1733440120000|2024-12-05 23:08:40|585.35|583.25|584.82|582.72|585.35|583.25|584.82|582.72|16
1733440130000|2024-12-05 23:08:50|584.78|582.68|584.13|582.03|584.78|582.68|584.13|582.03|18
1733440140000|2024-12-05 23:09:00|584.14|582.04|584.11|582.01|584.16|582.06|584.03|581.93|18
1733440150000|2024-12-05 23:09:10|584.1|582|583.94|581.84|584.1|582|583.94|581.84|10
1733440160000|2024-12-05 23:09:20|583.95|581.85|583.97|581.87|583.99|581.89|583.92|581.82|14
1733440170000|2024-12-05 23:09:30|583.96|581.86|583.9|581.8|583.97|581.87|583.9|581.8|13
1733440180000|2024-12-05 23:09:40|583.89|581.79|583.97|581.87|583.97|581.87|583.87|581.77|16
1733440190000|2024-12-05 23:09:50|583.98|581.88|584.09|581.99|584.12|582.02|583.97|581.87|18
1733440200000|2024-12-05 23:10:00|584.1|582|584.17|582.07|584.4|582.3|583.99|581.89|23
1733440210000|2024-12-05 23:10:10|584.11|582.01|584.17|582.07|584.19|582.09|584.11|582.01|11
1733440220000|2024-12-05 23:10:20|584.16|582.06|584.09|581.99|584.18|582.08|584.08|581.98|13
1733440230000|2024-12-05 23:10:30|584.17|582.07|584.4|582.3|584.4|582.3|584.15|582.05|12
1733440240000|2024-12-05 23:10:40|584.41|582.31|584.5|582.4|584.5|582.4|584.41|582.31|12
1733440250000|2024-12-05 23:10:50|584.49|582.39|584.64|582.54|584.64|582.54|584.49|582.39|16
1733440260000|2024-12-05 23:11:00|584.65|582.55|585|582.9|585|582.9|584.65|582.55|9
1733440270000|2024-12-05 23:11:10|585.01|582.91|585.31|583.21|585.31|583.21|585.01|582.91|15
1733440280000|2024-12-05 23:11:20|585.32|583.22|585.5|583.4|585.5|583.4|585.32|583.22|17
1733440290000|2024-12-05 23:11:30|585.52|583.42|586.12|584.02|586.12|584.02|585.52|583.42|19
1733440300000|2024-12-05 23:11:40|586.13|584.03|586.17|584.07|586.17|584.07|586.13|584.03|5
1733440310000|2024-12-05 23:11:50|586.18|584.08|586.21|584.11|586.24|584.14|586.18|584.08|21
1733440320000|2024-12-05 23:12:00|586.22|584.12|585.92|583.82|586.25|584.15|585.88|583.78|17
1733440330000|2024-12-05 23:12:10|585.91|583.81|586|583.9|586.01|583.91|585.89|583.79|16
1733440340000|2024-12-05 23:12:20|586.01|583.91|587.38|585.28|587.75|585.65|586.01|583.91|20
1733440350000|2024-12-05 23:12:30|587.39|585.29|588.25|586.15|588.82|586.72|587.34|585.24|10
1733440360000|2024-12-05 23:12:40|588.24|586.14|587.38|585.28|588.24|586.14|587.38|585.28|28
1733440370000|2024-12-05 23:12:50|587.35|585.25|586.94|584.84|587.35|585.25|586.78|584.68|29
1733440380000|2024-12-05 23:13:00|586.93|584.83|587.69|585.59|587.69|585.59|586.93|584.83|20
1733440390000|2024-12-05 23:13:10|587.7|585.6|588.44|586.34|588.88|586.78|587.7|585.6|15
1733440400000|2024-12-05 23:13:20|588.43|586.33|588.43|586.33|588.52|586.42|588.43|586.33|13
1733440410000|2024-12-05 23:13:30|588.42|586.32|588.21|586.11|588.42|586.32|588.21|586.11|16
1733440420000|2024-12-05 23:13:40|588.18|586.08|587.64|585.54|588.18|586.08|587.64|585.54|12
1733440430000|2024-12-05 23:13:50|587.63|585.53|589.47|587.37|589.67|587.57|587.61|585.51|15
1733440440000|2024-12-05 23:14:00|589.48|587.38|589.56|587.46|589.56|587.46|589.48|587.38|8
1733440450000|2024-12-05 23:14:10|589.64|587.54|589.6|587.5|589.64|587.54|589.6|587.5|8
1733440460000|2024-12-05 23:14:20|589.59|587.49|589.33|587.23|589.59|587.49|589.29|587.19|16
1733440470000|2024-12-05 23:14:30|589.32|587.22|589.4|587.3|589.4|587.3|589.08|586.98|18
1733440480000|2024-12-05 23:14:40|589.39|587.29|589.24|587.14|589.43|587.33|589.24|587.14|20
1733440490000|2024-12-05 23:14:50|589.23|587.13|589.05|586.95|589.23|587.13|589.05|586.95|15
1733440500000|2024-12-05 23:15:00|589.02|586.92|589.07|586.97|589.09|586.99|588.87|586.77|17
1733440510000|2024-12-05 23:15:10|589.08|586.98|588.88|586.78|589.14|587.04|588.87|586.77|21
1733440520000|2024-12-05 23:15:20|588.87|586.77|588.22|586.12|588.87|586.77|588.22|586.12|21
1733440530000|2024-12-05 23:15:30|588.21|586.11|587.92|585.82|588.21|586.11|587.91|585.81|16
1733440540000|2024-12-05 23:15:40|587.93|585.83|588.79|586.69|588.79|586.69|587.93|585.83|23
1733440550000|2024-12-05 23:15:50|588.8|586.7|589.14|587.04|589.14|587.04|588.8|586.7|23
1733440560000|2024-12-05 23:16:00|589.15|587.05|589.47|587.37|589.47|587.37|589.15|587.05|15
1733440570000|2024-12-05 23:16:10|589.48|587.38|589.1|587|589.51|587.41|589.1|587|16
1733440580000|2024-12-05 23:16:20|589.11|587.01|589.67|587.57|589.67|587.57|589.04|586.94|17
1733440590000|2024-12-05 23:16:30|589.68|587.58|590.35|588.25|590.35|588.25|589.68|587.58|10
1733440600000|2024-12-05 23:16:40|590.36|588.26|591.39|589.29|591.39|589.29|590.36|588.26|24
1733440610000|2024-12-05 23:16:50|591.4|589.3|591.77|589.67|591.77|589.67|591.4|589.3|14
1733440620000|2024-12-05 23:17:00|591.79|589.69|591.64|589.54|591.86|589.76|591.63|589.53|12
1733440630000|2024-12-05 23:17:10|591.65|589.55|591.22|589.12|591.68|589.58|591.22|589.12|19
1733440640000|2024-12-05 23:17:20|591.21|589.11|590.91|588.81|591.21|589.11|590.91|588.81|17
1733440650000|2024-12-05 23:17:30|590.9|588.8|590.81|588.71|590.9|588.8|590.81|588.71|14
1733440660000|2024-12-05 23:17:40|590.74|588.64|590.66|588.56|590.76|588.66|590.66|588.56|10
1733440670000|2024-12-05 23:17:50|590.67|588.57|590.74|588.64|590.74|588.64|590.66|588.56|19
1733440680000|2024-12-05 23:18:00|590.73|588.63|591.81|589.71|591.81|589.71|590.72|588.62|12
1733440690000|2024-12-05 23:18:10|591.82|589.72|593.21|591.11|593.21|591.11|591.82|589.72|12
1733440700000|2024-12-05 23:18:20|593.22|591.12|593.35|591.25|593.35|591.25|593.22|591.12|14
1733440710000|2024-12-05 23:18:30|593.36|591.26|594.19|592.09|594.21|592.11|593.23|591.13|25
1733440720000|2024-12-05 23:18:40|594.18|592.08|594.13|592.03|594.18|592.08|594.13|592.03|6
1733440730000|2024-12-05 23:18:50|594.12|592.02|594.03|591.93|594.12|592.02|594.02|591.92|16
1733440740000|2024-12-05 23:19:00|594.02|591.92|593.28|591.18|594.02|591.92|593.28|591.18|16
1733440750000|2024-12-05 23:19:10|593.27|591.17|592.89|590.79|593.27|591.17|592.89|590.79|19
1733440760000|2024-12-05 23:19:20|593.69|591.59|594.14|592.04|594.36|592.26|593.69|591.59|21
1733440770000|2024-12-05 23:19:30|594.13|592.03|594.95|592.85|594.97|592.87|594.12|592.02|17
1733440780000|2024-12-05 23:19:40|594.94|592.84|595|592.9|595.01|592.91|594.94|592.84|14
1733440790000|2024-12-05 23:19:50|594.99|592.89|594.98|592.88|595.02|592.92|594.98|592.88|13
1733440800000|2024-12-05 23:20:00|594.97|592.87|594.45|592.35|594.99|592.89|594.44|592.34|18
1733440810000|2024-12-05 23:20:10|594.46|592.36|594.42|592.32|594.46|592.36|594.42|592.32|5
1733440820000|2024-12-05 23:20:20|594.36|592.26|594.11|592.01|594.36|592.26|594.11|592.01|19
1733440830000|2024-12-05 23:20:30|594.13|592.03|593.9|591.8|594.13|592.03|593.9|591.8|25
1733440840000|2024-12-05 23:20:40|593.89|591.79|593.71|591.61|593.89|591.79|593.69|591.59|22
1733440850000|2024-12-05 23:20:50|593.7|591.6|594.03|591.93|594.03|591.93|593.69|591.59|7
1733440860000|2024-12-05 23:21:00|594.05|591.95|594.13|592.03|594.17|592.07|594.05|591.95|16
1733440870000|2024-12-05 23:21:10|594.12|592.02|594.36|592.26|594.36|592.26|594.06|591.96|10
1733440880000|2024-12-05 23:21:20|594.37|592.27|594.1|592|594.53|592.43|594.1|592|19
1733440890000|2024-12-05 23:21:30|594.09|591.99|594.01|591.91|594.09|591.99|594.01|591.91|12
1733440900000|2024-12-05 23:21:40|594.02|591.92|593.86|591.76|594.03|591.93|593.83|591.73|15
1733440910000|2024-12-05 23:21:50|593.87|591.77|594.23|592.13|594.23|592.13|593.87|591.77|12
1733440920000|2024-12-05 23:22:00|594.24|592.14|595.03|592.93|595.03|592.93|594.24|592.14|21
1733440930000|2024-12-05 23:22:10|595.08|592.98|594.79|592.69|595.14|593.04|594.79|592.69|21
1733440940000|2024-12-05 23:22:20|594.78|592.68|594.89|592.79|594.89|592.79|594.76|592.66|18
1733440950000|2024-12-05 23:22:30|594.94|592.84|594.89|592.79|594.94|592.84|594.88|592.78|8
1733440960000|2024-12-05 23:22:40|594.9|592.8|595.01|592.91|595.04|592.94|594.89|592.79|18
1733440970000|2024-12-05 23:22:50|595.02|592.92|595.43|593.33|595.44|593.34|595.02|592.92|13
1733440980000|2024-12-05 23:23:00|595.44|593.34|595.16|593.06|595.44|593.34|595.16|593.06|9
1733440990000|2024-12-05 23:23:10|595.15|593.05|594.91|592.81|595.16|593.06|594.91|592.81|10
1733441000000|2024-12-05 23:23:20|594.95|592.85|594.47|592.37|594.95|592.85|594.47|592.37|18
1733441010000|2024-12-05 23:23:30|594.48|592.38|593.94|591.84|594.48|592.38|593.94|591.84|16
1733441020000|2024-12-05 23:23:40|593.95|591.85|593.79|591.69|593.95|591.85|593.79|591.69|17
1733441030000|2024-12-05 23:23:50|593.78|591.68|593.57|591.47|593.78|591.68|593.55|591.45|24
1733441040000|2024-12-05 23:24:00|593.58|591.48|593.67|591.57|593.67|591.57|593.57|591.47|17
1733441050000|2024-12-05 23:24:10|593.69|591.59|593.94|591.84|594.31|592.21|593.69|591.59|15
1733441060000|2024-12-05 23:24:20|593.93|591.83|593.91|591.81|593.94|591.84|593.9|591.8|17
1733441070000|2024-12-05 23:24:30|593.87|591.77|593.79|591.69|593.87|591.77|593.79|591.69|13
1733441080000|2024-12-05 23:24:40|593.78|591.68|593.55|591.45|593.78|591.68|593.55|591.45|19
1733441090000|2024-12-05 23:24:50|593.54|591.44|593.55|591.45|593.55|591.45|593.5|591.4|14
1733441100000|2024-12-05 23:25:00|593.54|591.44|595.34|593.24|595.34|593.24|593.28|591.18|22
1733441110000|2024-12-05 23:25:10|595.07|592.97|595.49|593.39|595.49|593.39|595.07|592.97|16
1733441120000|2024-12-05 23:25:20|595.48|593.38|595.48|593.38|595.48|593.38|595.43|593.33|16
1733441130000|2024-12-05 23:25:30|595.47|593.37|595.53|593.43|595.53|593.43|595.46|593.36|11
1733441140000|2024-12-05 23:25:40|595.73|593.63|596.07|593.97|596.07|593.97|595.73|593.63|11
1733441150000|2024-12-05 23:25:50|596.08|593.98|596.42|594.32|596.42|594.32|596.08|593.98|14
1733441160000|2024-12-05 23:26:00|596.41|594.31|596.27|594.17|596.41|594.31|596.27|594.17|7
1733441170000|2024-12-05 23:26:10|596.3|594.2|596.3|594.2|596.33|594.23|596.28|594.18|15
1733441180000|2024-12-05 23:26:20|596.31|594.21|596.61|594.51|596.61|594.51|596.31|594.21|21
1733441190000|2024-12-05 23:26:30|596.6|594.5|596.78|594.68|596.81|594.71|596.6|594.5|20
1733441200000|2024-12-05 23:26:40|596.77|594.67|596.7|594.6|596.78|594.68|596.7|594.6|8
1733441210000|2024-12-05 23:26:50|596.65|594.55|596.62|594.52|596.65|594.55|596.61|594.51|6
1733441220000|2024-12-05 23:27:00|596.61|594.51|596.78|594.68|597.09|594.99|596.61|594.51|20
1733441230000|2024-12-05 23:27:10|596.77|594.67|596.33|594.23|596.77|594.67|596.28|594.18|19
1733441240000|2024-12-05 23:27:20|596.34|594.24|596.39|594.29|596.39|594.29|596.32|594.22|14
1733441250000|2024-12-05 23:27:30|596.4|594.3|596.43|594.33|596.55|594.45|596.4|594.3|11
1733441260000|2024-12-05 23:27:40|596.26|594.16|596.19|594.09|596.26|594.16|596.16|594.06|10
1733441270000|2024-12-05 23:27:50|596.2|594.1|596.23|594.13|596.27|594.17|596.19|594.09|18
1733441280000|2024-12-05 23:28:00|596.22|594.12|595.84|593.74|596.23|594.13|595.83|593.73|13
1733441290000|2024-12-05 23:28:10|595.83|593.73|595.88|593.78|595.89|593.79|595.83|593.73|10
1733441300000|2024-12-05 23:28:20|595.89|593.79|596.57|594.47|596.57|594.47|595.89|593.79|20
1733441310000|2024-12-05 23:28:30|596.58|594.48|596.66|594.56|596.67|594.57|596.58|594.48|17
1733441320000|2024-12-05 23:28:40|596.67|594.57|596.94|594.84|597.03|594.93|596.67|594.57|20
1733441330000|2024-12-05 23:28:50|596.93|594.83|595.79|593.69|596.93|594.83|595.79|593.69|23
1733441340000|2024-12-05 23:29:00|595.78|593.68|595.27|593.17|595.78|593.68|595.27|593.17|13
1733441350000|2024-12-05 23:29:10|595.25|593.15|594.72|592.62|595.25|593.15|594.72|592.62|18
1733441360000|2024-12-05 23:29:20|594.58|592.48|593.88|591.78|594.58|592.48|593.75|591.65|9
1733441370000|2024-12-05 23:29:30|593.89|591.79|594.35|592.25|594.35|592.25|593.89|591.79|9
1733441380000|2024-12-05 23:29:40|594.36|592.26|595.18|593.08|595.18|593.08|594.36|592.26|25
1733441390000|2024-12-05 23:29:50|595.26|593.16|595.38|593.28|595.41|593.31|595.26|593.16|10
1733441400000|2024-12-05 23:30:00|595.39|593.29|595.88|593.78|595.88|593.78|595.38|593.28|12
1733441410000|2024-12-05 23:30:10|595.87|593.77|595.88|593.78|595.89|593.79|595.87|593.77|10
1733441420000|2024-12-05 23:30:20|595.87|593.77|596.07|593.97|596.07|593.97|595.87|593.77|10
1733441430000|2024-12-05 23:30:30|596.06|593.96|596|593.9|596.18|594.08|596|593.9|9
1733441440000|2024-12-05 23:30:40|595.99|593.89|595.9|593.8|595.99|593.89|595.9|593.8|10
1733441450000|2024-12-05 23:30:50|595.89|593.79|595.66|593.56|595.89|593.79|595.66|593.56|23
1733441460000|2024-12-05 23:31:00|595.65|593.55|594.52|592.42|595.65|593.55|594.52|592.42|25
1733441470000|2024-12-05 23:31:10|594.5|592.4|594.73|592.63|594.73|592.63|594.39|592.29|21
1733441480000|2024-12-05 23:31:20|594.78|592.68|595.03|592.93|595.1|593|594.78|592.68|9
1733441490000|2024-12-05 23:31:30|594.96|592.86|594.85|592.75|594.96|592.86|594.83|592.73|13
1733441500000|2024-12-05 23:31:40|594.84|592.74|594.41|592.31|594.84|592.74|594.41|592.31|22
1733441510000|2024-12-05 23:31:50|594.42|592.32|594.39|592.29|594.42|592.32|594.39|592.29|4
1733441520000|2024-12-05 23:32:00|594.38|592.28|593.87|591.77|594.38|592.28|593.86|591.76|10
1733441530000|2024-12-05 23:32:10|593.86|591.76|593.77|591.67|593.86|591.76|593.77|591.67|10
1733441540000|2024-12-05 23:32:20|593.76|591.66|593.73|591.63|593.76|591.66|593.7|591.6|16
1733441550000|2024-12-05 23:32:30|593.74|591.64|593.59|591.49|593.74|591.64|593.53|591.43|10
1733441560000|2024-12-05 23:32:40|593.57|591.47|593.4|591.3|593.57|591.47|593.38|591.28|11
1733441570000|2024-12-05 23:32:50|593.41|591.31|593.45|591.35|593.47|591.37|593.4|591.3|11
1733441580000|2024-12-05 23:33:00|593.4|591.3|593.22|591.12|593.4|591.3|593.22|591.12|9
1733441590000|2024-12-05 23:33:10|593.21|591.11|593.17|591.07|593.21|591.11|593.16|591.06|14
1733441600000|2024-12-05 23:33:20|593.12|591.02|593.13|591.03|593.13|591.03|593.06|590.96|11
1733441610000|2024-12-05 23:33:30|593.12|591.02|592.81|590.71|593.12|591.02|592.81|590.71|15
1733441620000|2024-12-05 23:33:40|592.82|590.72|592.03|589.93|592.84|590.74|592.03|589.93|15
1733441630000|2024-12-05 23:33:50|592|589.9|591.22|589.12|592.01|589.91|591.2|589.1|13
1733441640000|2024-12-05 23:34:00|591.23|589.13|591.5|589.4|591.52|589.42|591.23|589.13|13
1733441650000|2024-12-05 23:34:10|591.49|589.39|591.46|589.36|591.49|589.39|591.45|589.35|10
1733441660000|2024-12-05 23:34:20|591.45|589.35|591.19|589.09|591.45|589.35|591.18|589.08|17
1733441670000|2024-12-05 23:34:30|591.18|589.08|591.25|589.15|591.25|589.15|591.17|589.07|14
1733441680000|2024-12-05 23:34:40|591.26|589.16|590.84|588.74|591.26|589.16|590.81|588.71|19
1733441690000|2024-12-05 23:34:50|590.85|588.75|591.37|589.27|591.37|589.27|590.83|588.73|24
1733441700000|2024-12-05 23:35:00|591.38|589.28|591.25|589.15|591.38|589.28|591.25|589.15|9
1733441710000|2024-12-05 23:35:10|591.26|589.16|590.11|588.01|591.31|589.21|589.93|587.83|29
1733441720000|2024-12-05 23:35:20|590.1|588|589.45|587.35|590.11|588.01|589.45|587.35|25
1733441730000|2024-12-05 23:35:30|589.46|587.36|589.33|587.23|589.47|587.37|589.33|587.23|14
1733441740000|2024-12-05 23:35:40|589.32|587.22|589.23|587.13|589.32|587.22|589.2|587.1|12
1733441750000|2024-12-05 23:35:50|589.24|587.14|589.15|587.05|589.24|587.14|589|586.9|20
1733441760000|2024-12-05 23:36:00|589.16|587.06|589.28|587.18|589.36|587.26|588.91|586.81|32
1733441770000|2024-12-05 23:36:10|589.3|587.2|589.09|586.99|589.59|587.49|589.08|586.98|24
1733441780000|2024-12-05 23:36:20|589.1|587|588.78|586.68|589.3|587.2|588.78|586.68|23
1733441790000|2024-12-05 23:36:30|588.66|586.56|588.93|586.83|588.93|586.83|588.65|586.55|23
1733441800000|2024-12-05 23:36:40|588.94|586.84|589.47|587.37|589.47|587.37|588.94|586.84|23
1733441810000|2024-12-05 23:36:50|589.48|587.38|589.67|587.57|589.69|587.59|589.48|587.38|14
1733441820000|2024-12-05 23:37:00|589.43|587.33|589.7|587.6|589.71|587.61|589.43|587.33|23
1733441830000|2024-12-05 23:37:10|589.69|587.59|589.18|587.08|589.76|587.66|589.16|587.06|24
1733441840000|2024-12-05 23:37:20|589.17|587.07|588.72|586.62|589.17|587.07|588.72|586.62|21
1733441850000|2024-12-05 23:37:30|588.71|586.61|588.41|586.31|588.71|586.61|588.07|585.97|20
1733441860000|2024-12-05 23:37:40|588.4|586.3|588.4|586.3|588.42|586.32|588.37|586.27|18
1733441870000|2024-12-05 23:37:50|588.41|586.31|588.71|586.61|588.71|586.61|588.41|586.31|22
1733441880000|2024-12-05 23:38:00|588.72|586.62|588.47|586.37|588.83|586.73|588.47|586.37|16
1733441890000|2024-12-05 23:38:10|588.46|586.36|588.47|586.37|588.5|586.4|588.45|586.35|15
1733441900000|2024-12-05 23:38:20|588.48|586.38|588.25|586.15|588.52|586.42|588.24|586.14|12
1733441910000|2024-12-05 23:38:30|588.12|586.02|588.16|586.06|588.16|586.06|588.11|586.01|7
1733441920000|2024-12-05 23:38:40|588.17|586.07|588.44|586.34|588.44|586.34|588.17|586.07|19
1733441930000|2024-12-05 23:38:50|588.49|586.39|588.54|586.44|588.6|586.5|588.46|586.36|15
1733441940000|2024-12-05 23:39:00|588.53|586.43|588.33|586.23|588.53|586.43|588.32|586.22|19
1733441950000|2024-12-05 23:39:10|588.31|586.21|588.12|586.02|588.31|586.21|588.07|585.97|18
1733441960000|2024-12-05 23:39:20|588.13|586.03|587.95|585.85|588.13|586.03|587.93|585.83|13
1733441970000|2024-12-05 23:39:30|587.93|585.83|587.83|585.73|587.94|585.84|587.8|585.7|11
1733441980000|2024-12-05 23:39:40|587.82|585.72|587.6|585.5|587.83|585.73|587.58|585.48|14
1733441990000|2024-12-05 23:39:50|587.59|585.49|587.84|585.74|587.84|585.74|587.59|585.49|14
1733442000000|2024-12-05 23:40:00|587.85|585.75|588.02|585.92|588.02|585.92|587.84|585.74|15
1733442010000|2024-12-05 23:40:10|588.03|585.93|588.27|586.17|588.29|586.19|588.03|585.93|18
1733442020000|2024-12-05 23:40:20|588.28|586.18|588.01|585.91|588.28|586.18|587.98|585.88|15
1733442030000|2024-12-05 23:40:30|588.02|585.92|588.02|585.92|588.03|585.93|588.01|585.91|8
1733442040000|2024-12-05 23:40:40|588.03|585.93|588.45|586.35|588.45|586.35|588.03|585.93|22
1733442050000|2024-12-05 23:40:50|588.46|586.36|588.64|586.54|588.64|586.54|588.46|586.36|12
1733442060000|2024-12-05 23:41:00|588.65|586.55|588.69|586.59|588.77|586.67|588.65|586.55|7
1733442070000|2024-12-05 23:41:10|588.67|586.57|588.66|586.56|588.68|586.58|588.65|586.55|12
1733442080000|2024-12-05 23:41:20|588.67|586.57|588.81|586.71|588.82|586.72|588.67|586.57|12
1733442090000|2024-12-05 23:41:30|588.82|586.72|588.77|586.67|588.83|586.73|588.74|586.64|6
1733442100000|2024-12-05 23:41:40|588.78|586.68|588.82|586.72|588.84|586.74|588.76|586.66|18
1733442110000|2024-12-05 23:41:50|588.81|586.71|588.82|586.72|588.82|586.72|588.81|586.71|2
1733442120000|2024-12-05 23:42:00|588.67|586.57|588.39|586.29|588.68|586.58|588.38|586.28|13
1733442130000|2024-12-05 23:42:10|588.38|586.28|588.51|586.41|588.51|586.41|588.38|586.28|14
1733442140000|2024-12-05 23:42:20|588.52|586.42|588.58|586.48|588.58|586.48|588.52|586.42|9
1733442150000|2024-12-05 23:42:30|588.57|586.47|588.21|586.11|588.57|586.47|588.2|586.1|10
1733442160000|2024-12-05 23:42:40|588.2|586.1|587.57|585.47|588.2|586.1|587.56|585.46|25
1733442170000|2024-12-05 23:42:50|587.58|585.48|587.59|585.49|587.59|585.49|587.57|585.47|6
1733442180000|2024-12-05 23:43:00|587.75|585.65|587.86|585.76|587.87|585.77|587.75|585.65|14
1733442190000|2024-12-05 23:43:10|587.87|585.77|587.88|585.78|587.88|585.78|587.86|585.76|6
1733442200000|2024-12-05 23:43:20|587.89|585.79|587.95|585.85|587.96|585.86|587.89|585.79|14
1733442210000|2024-12-05 23:43:30|587.96|585.86|588.27|586.17|588.27|586.17|587.96|585.86|13
1733442220000|2024-12-05 23:43:40|588.26|586.16|587.98|585.88|588.26|586.16|587.98|585.88|11
1733442230000|2024-12-05 23:43:50|587.99|585.89|588.02|585.92|588.02|585.92|587.98|585.88|8
1733442240000|2024-12-05 23:44:00|588.01|585.91|587.89|585.79|588.02|585.92|587.82|585.72|14
1733442250000|2024-12-05 23:44:10|587.9|585.8|587.92|585.82|587.92|585.82|587.9|585.8|11
1733442260000|2024-12-05 23:44:20|587.93|585.83|588.12|586.02|588.12|586.02|587.91|585.81|17
1733442270000|2024-12-05 23:44:30|588.14|586.04|588.29|586.19|588.38|586.28|588.14|586.04|9
1733442280000|2024-12-05 23:44:40|588.28|586.18|588.16|586.06|588.29|586.19|588.03|585.93|11
1733442290000|2024-12-05 23:44:50|588.02|585.92|587.98|585.88|588.14|586.04|587.92|585.82|15
1733442300000|2024-12-05 23:45:00|587.99|585.89|588.12|586.02|588.12|586.02|587.99|585.89|5
1733442310000|2024-12-05 23:45:10|588.13|586.03|588.13|586.03|588.14|586.04|587.85|585.75|12
1733442320000|2024-12-05 23:45:20|588.14|586.04|587.56|585.46|588.15|586.05|587.56|585.46|19
1733442330000|2024-12-05 23:45:30|587.54|585.44|587.55|585.45|587.55|585.45|587.52|585.42|7
1733442340000|2024-12-05 23:45:40|587.56|585.46|588.25|586.15|588.25|586.15|587.55|585.45|24
1733442350000|2024-12-05 23:45:50|588.45|586.35|588.53|586.43|588.98|586.88|588.45|586.35|31
1733442360000|2024-12-05 23:46:00|588.37|586.27|587.84|585.74|588.67|586.57|587.84|585.74|28
1733442370000|2024-12-05 23:46:10|587.83|585.73|587.8|585.7|588.18|586.08|587.69|585.59|16
1733442380000|2024-12-05 23:46:20|587.81|585.71|588.2|586.1|588.3|586.2|587.81|585.71|20
1733442390000|2024-12-05 23:46:30|588.25|586.15|588.63|586.53|588.65|586.55|588.25|586.15|30
1733442400000|2024-12-05 23:46:40|588.76|586.66|589.47|587.37|589.47|587.37|588.76|586.66|31
1733442410000|2024-12-05 23:46:50|589.53|587.43|589.98|587.88|589.98|587.88|589.53|587.43|21
1733442420000|2024-12-05 23:47:00|589.99|587.89|589.74|587.64|590.01|587.91|589.59|587.49|24
1733442430000|2024-12-05 23:47:10|589.73|587.63|589.61|587.51|589.73|587.63|589.57|587.47|22
1733442440000|2024-12-05 23:47:20|589.62|587.52|589.98|587.88|589.98|587.88|589.62|587.52|22
1733442450000|2024-12-05 23:47:30|590.01|587.91|590.83|588.73|590.83|588.73|590.01|587.91|28
1733442460000|2024-12-05 23:47:40|590.84|588.74|590.96|588.86|591.23|589.13|590.84|588.74|23
1733442470000|2024-12-05 23:47:50|590.95|588.85|591.15|589.05|591.18|589.08|590.95|588.85|24
1733442480000|2024-12-05 23:48:00|591|588.9|590.75|588.65|591.01|588.91|590.74|588.64|11
1733442490000|2024-12-05 23:48:10|590.76|588.66|590.75|588.65|590.77|588.67|590.75|588.65|12
1733442500000|2024-12-05 23:48:20|590.76|588.66|590.81|588.71|590.81|588.71|590.76|588.66|10
1733442510000|2024-12-05 23:48:30|590.8|588.7|591.2|589.1|591.2|589.1|590.8|588.7|17
1733442520000|2024-12-05 23:48:40|591.25|589.15|591.89|589.79|591.9|589.8|591.25|589.15|14
1733442530000|2024-12-05 23:48:50|591.83|589.73|591.24|589.14|591.83|589.73|591.24|589.14|19
1733442540000|2024-12-05 23:49:00|591.23|589.13|591.16|589.06|591.23|589.13|591.15|589.05|16
1733442550000|2024-12-05 23:49:10|591.17|589.07|591.16|589.06|591.21|589.11|591.16|589.06|12
1733442560000|2024-12-05 23:49:20|591.17|589.07|591.23|589.13|591.23|589.13|591.17|589.07|10
1733442570000|2024-12-05 23:49:30|591.42|589.32|591.56|589.46|591.56|589.46|591.42|589.32|18
1733442580000|2024-12-05 23:49:40|591.58|589.48|591.61|589.51|591.61|589.51|591.55|589.45|17
1733442590000|2024-12-05 23:49:50|591.83|589.73|592.03|589.93|592.04|589.94|591.82|589.72|19
1733442600000|2024-12-05 23:50:00|592.01|589.91|591.93|589.83|592.02|589.92|591.93|589.83|11
1733442610000|2024-12-05 23:50:10|591.94|589.84|591.71|589.61|591.94|589.84|591.7|589.6|11
1733442620000|2024-12-05 23:50:20|591.72|589.62|591.93|589.83|591.97|589.87|591.72|589.62|18
1733442630000|2024-12-05 23:50:30|591.92|589.82|592.2|590.1|592.21|590.11|591.92|589.82|11
1733442640000|2024-12-05 23:50:40|592.27|590.17|592.47|590.37|592.47|590.37|592.27|590.17|4
1733442650000|2024-12-05 23:50:50|592.48|590.38|591.93|589.83|592.53|590.43|591.93|589.83|26
1733442660000|2024-12-05 23:51:00|591.92|589.82|591.58|589.48|591.92|589.82|591.5|589.4|20
1733442670000|2024-12-05 23:51:10|591.57|589.47|591.46|589.36|591.57|589.47|591.46|589.36|22
1733442680000|2024-12-05 23:51:20|591.35|589.25|591.17|589.07|591.35|589.25|591.17|589.07|21
1733442690000|2024-12-05 23:51:30|591.16|589.06|591.15|589.05|591.16|589.06|591.07|588.97|14
1733442700000|2024-12-05 23:51:40|591.14|589.04|591.05|588.95|591.14|589.04|591.05|588.95|8
1733442710000|2024-12-05 23:51:50|590.96|588.86|590.74|588.64|590.97|588.87|590.6|588.5|18
1733442720000|2024-12-05 23:52:00|590.75|588.65|590.64|588.54|590.77|588.67|590.46|588.36|22
1733442730000|2024-12-05 23:52:10|590.63|588.53|590.27|588.17|590.63|588.53|590.26|588.16|12
1733442740000|2024-12-05 23:52:20|590.28|588.18|590.07|587.97|590.28|588.18|590.02|587.92|22
1733442750000|2024-12-05 23:52:30|590.06|587.96|589.96|587.86|590.08|587.98|589.9|587.8|15
1733442760000|2024-12-05 23:52:40|589.97|587.87|589.54|587.44|590.09|587.99|589.53|587.43|21
1733442770000|2024-12-05 23:52:50|589.53|587.43|589.57|587.47|589.57|587.47|589.49|587.39|13
1733442780000|2024-12-05 23:53:00|589.58|587.48|590.68|588.58|590.71|588.61|589.58|587.48|13
1733442790000|2024-12-05 23:53:10|590.69|588.59|591.1|589|591.1|589|590.69|588.59|21
1733442800000|2024-12-05 23:53:20|591.12|589.02|591.44|589.34|591.44|589.34|591.12|589.02|16
1733442810000|2024-12-05 23:53:30|591.45|589.35|591.5|589.4|591.54|589.44|591.45|589.35|17
1733442820000|2024-12-05 23:53:40|591.4|589.3|591.37|589.27|591.41|589.31|591.37|589.27|6
1733442830000|2024-12-05 23:53:50|591.36|589.26|590.96|588.86|591.36|589.26|590.96|588.86|14
1733442840000|2024-12-05 23:54:00|590.95|588.85|590.9|588.8|590.95|588.85|590.9|588.8|10
1733442850000|2024-12-05 23:54:10|590.89|588.79|590.78|588.68|590.89|588.79|590.78|588.68|16
1733442860000|2024-12-05 23:54:20|590.77|588.67|591.25|589.15|591.25|589.15|590.77|588.67|17
1733442870000|2024-12-05 23:54:30|591.26|589.16|591.31|589.21|591.33|589.23|591.26|589.16|10
1733442880000|2024-12-05 23:54:40|591.25|589.15|590.95|588.85|591.25|589.15|590.95|588.85|14
1733442890000|2024-12-05 23:54:50|590.94|588.84|591.03|588.93|591.03|588.93|590.94|588.84|9
1733442900000|2024-12-05 23:55:00|591.02|588.92|590.9|588.8|591.25|589.15|590.87|588.77|23
1733442910000|2024-12-05 23:55:10|590.89|588.79|590.04|587.94|590.92|588.82|590.04|587.94|18
1733442920000|2024-12-05 23:55:20|590.03|587.93|590.08|587.98|590.08|587.98|589.75|587.65|19
1733442930000|2024-12-05 23:55:30|590.1|588|590.2|588.1|590.21|588.11|590.1|588|13
1733442940000|2024-12-05 23:55:40|590.21|588.11|590.19|588.09|590.23|588.13|590.19|588.09|8
1733442950000|2024-12-05 23:55:50|590.18|588.08|590.19|588.09|590.2|588.1|590.18|588.08|4
1733442960000|2024-12-05 23:56:00|590.18|588.08|590.16|588.06|590.27|588.17|589.87|587.77|6
1733442970000|2024-12-05 23:56:10|590.15|588.05|590.35|588.25|590.36|588.26|590.15|588.05|8
1733442980000|2024-12-05 23:56:20|590.34|588.24|590.15|588.05|590.34|588.24|590.12|588.02|10
1733442990000|2024-12-05 23:56:30|590.16|588.06|590.12|588.02|590.16|588.06|590.12|588.02|5
1733443000000|2024-12-05 23:56:40|590.11|588.01|590.09|587.99|590.11|588.01|590.09|587.99|5
1733443010000|2024-12-05 23:56:50|590.08|587.98|589.92|587.82|590.08|587.98|589.92|587.82|12
1733443020000|2024-12-05 23:57:00|589.93|587.83|589.98|587.88|589.98|587.88|589.93|587.83|15
1733443030000|2024-12-05 23:57:10|589.99|587.89|589.94|587.84|589.99|587.89|589.94|587.84|8
1733443040000|2024-12-05 23:57:20|589.95|587.85|589.84|587.74|589.95|587.85|589.84|587.74|6
1733443050000|2024-12-05 23:57:30|590.02|587.92|590.18|588.08|590.19|588.09|590.02|587.92|16
1733443060000|2024-12-05 23:57:40|590.19|588.09|590.29|588.19|590.46|588.36|590.19|588.09|9
1733443070000|2024-12-05 23:57:50|590.28|588.18|590.26|588.16|590.29|588.19|590.26|588.16|5
1733443080000|2024-12-05 23:58:00|590.25|588.15|590.22|588.12|590.25|588.15|590.22|588.12|4
1733443090000|2024-12-05 23:58:10|590.21|588.11|590.55|588.45|590.55|588.45|590.21|588.11|9
1733443100000|2024-12-05 23:58:20|590.56|588.46|590.57|588.47|590.58|588.48|590.55|588.45|10
1733443110000|2024-12-05 23:58:30|590.58|588.48|590.5|588.4|590.58|588.48|590.46|588.36|6
1733443120000|2024-12-05 23:58:40|590.39|588.29|590.19|588.09|590.39|588.29|590.19|588.09|9
1733443130000|2024-12-05 23:58:50|590.2|588.1|590.22|588.12|590.25|588.15|590.2|588.1|9
1733443140000|2024-12-05 23:59:00|590.28|588.18|590.35|588.25|590.36|588.26|590.25|588.15|6
1733443150000|2024-12-05 23:59:10|590.34|588.24|590.56|588.46|590.57|588.47|590.34|588.24|11
1733443160000|2024-12-05 23:59:20|590.57|588.47|590.58|588.48|590.6|588.5|590.57|588.47|10
1733443170000|2024-12-05 23:59:30|590.57|588.47|590.42|588.32|590.57|588.47|590.42|588.32|6
1733443180000|2024-12-05 23:59:40|590.43|588.33|590.38|588.28|590.43|588.33|590.38|588.28|6
1733443190000|2024-12-05 23:59:50|590.32|588.22|590.22|588.12|590.32|588.22|590.22|588.12|6
1733443200000|2024-12-06 00:00:00|590.13|588.03|590.28|588.18|590.33|588.23|590.12|588.02|11
1733443210000|2024-12-06 00:00:10|590.19|588.09|589.53|587.43|590.2|588.1|589.39|587.29|32
1733443220000|2024-12-06 00:00:20|589.55|587.45|589.68|587.58|589.68|587.58|589.26|587.16|27
1733443230000|2024-12-06 00:00:30|589.69|587.59|590.16|588.06|590.25|588.15|589.69|587.59|33
1733443240000|2024-12-06 00:00:40|590.14|588.04|590.62|588.52|590.62|588.52|590.14|588.04|19
1733443250000|2024-12-06 00:00:50|590.63|588.53|590.22|588.12|590.72|588.62|590.22|588.12|19
1733443260000|2024-12-06 00:01:00|590.1|588|590.09|587.99|590.1|588|589.99|587.89|11
1733443270000|2024-12-06 00:01:10|590.05|587.95|589.78|587.68|590.05|587.95|589.78|587.68|14
1733443280000|2024-12-06 00:01:20|589.77|587.67|589.44|587.34|589.77|587.67|589.44|587.34|14
1733443290000|2024-12-06 00:01:30|589.43|587.33|589.12|587.02|589.43|587.33|589|586.9|28
1733443300000|2024-12-06 00:01:40|589.14|587.04|588.87|586.77|589.16|587.06|588.86|586.76|13
1733443310000|2024-12-06 00:01:50|588.86|586.76|588.26|586.16|588.86|586.76|588.26|586.16|23
1733443320000|2024-12-06 00:02:00|588.25|586.15|587.75|585.65|588.25|586.15|587.75|585.65|14
1733443330000|2024-12-06 00:02:10|587.76|585.66|587.21|585.11|587.76|585.66|587.09|584.99|29
1733443340000|2024-12-06 00:02:20|588.02|585.92|588.29|586.19|589.02|586.92|587.97|585.87|24
1733443350000|2024-12-06 00:02:30|588.28|586.18|587.71|585.61|588.28|586.18|587.71|585.61|20
1733443360000|2024-12-06 00:02:40|587.7|585.6|587.69|585.59|587.76|585.66|587.68|585.58|10
1733443370000|2024-12-06 00:02:50|587.7|585.6|587.31|585.21|587.7|585.6|587.27|585.17|17
1733443380000|2024-12-06 00:03:00|586.95|584.85|587.28|585.18|587.28|585.18|586.95|584.85|20
1733443390000|2024-12-06 00:03:10|587.27|585.17|586.95|584.85|587.27|585.17|586.95|584.85|15
1733443400000|2024-12-06 00:03:20|586.89|584.79|586.59|584.49|586.89|584.79|586.59|584.49|15
1733443410000|2024-12-06 00:03:30|586.58|584.48|586.45|584.35|586.59|584.49|586.45|584.35|19
1733443420000|2024-12-06 00:03:40|586.33|584.23|585.98|583.88|586.33|584.23|585.97|583.87|21
1733443430000|2024-12-06 00:03:50|585.97|583.87|585.92|583.82|585.97|583.87|585.92|583.82|9
1733443440000|2024-12-06 00:04:00|585.93|583.83|585.58|583.48|585.93|583.83|585.47|583.37|16
1733443450000|2024-12-06 00:04:10|585.57|583.47|585.64|583.54|585.64|583.54|585.57|583.47|9
1733443460000|2024-12-06 00:04:20|585.65|583.55|585.9|583.8|585.9|583.8|585.63|583.53|16
1733443470000|2024-12-06 00:04:30|585.91|583.81|586.37|584.27|586.38|584.28|585.91|583.81|16
1733443480000|2024-12-06 00:04:40|586.36|584.26|587.01|584.91|587.03|584.93|586.35|584.25|20
1733443490000|2024-12-06 00:04:50|587.02|584.92|587.13|585.03|587.14|585.04|587.02|584.92|14
1733443500000|2024-12-06 00:05:00|587.15|585.05|586.58|584.48|587.15|585.05|586.58|584.48|16
1733443510000|2024-12-06 00:05:10|586.49|584.39|586.32|584.22|586.49|584.39|586.32|584.22|20
1733443520000|2024-12-06 00:05:20|586.31|584.21|586.13|584.03|586.32|584.22|586.12|584.02|18
1733443530000|2024-12-06 00:05:30|586.12|584.02|585.97|583.87|586.12|584.02|585.97|583.87|12
1733443540000|2024-12-06 00:05:40|585.96|583.86|585.92|583.82|585.96|583.86|585.82|583.72|15
1733443550000|2024-12-06 00:05:50|586.09|583.99|586.63|584.53|586.63|584.53|586.09|583.99|22
1733443560000|2024-12-06 00:06:00|586.64|584.54|586.77|584.67|586.77|584.67|586.64|584.54|20
1733443570000|2024-12-06 00:06:10|586.9|584.8|586.94|584.84|587.15|585.05|586.9|584.8|23
1733443580000|2024-12-06 00:06:20|586.93|584.83|587.08|584.98|587.1|585|586.92|584.82|22
1733443590000|2024-12-06 00:06:30|587.09|584.99|587.25|585.15|587.31|585.21|587.09|584.99|8
1733443600000|2024-12-06 00:06:40|587.24|585.14|588.23|586.13|588.23|586.13|587.24|585.14|21
1733443610000|2024-12-06 00:06:50|588.08|585.98|588.31|586.21|588.31|586.21|588.08|585.98|8
1733443620000|2024-12-06 00:07:00|588.3|586.2|588.22|586.12|588.32|586.22|588.21|586.11|8
1733443630000|2024-12-06 00:07:10|588.21|586.11|588.2|586.1|588.22|586.12|588.2|586.1|8
1733443640000|2024-12-06 00:07:20|588.17|586.07|587.52|585.42|588.17|586.07|587.52|585.42|22
1733443650000|2024-12-06 00:07:30|587.51|585.41|588.62|586.52|588.64|586.54|587.51|585.41|17
1733443660000|2024-12-06 00:07:40|588.64|586.54|588.82|586.72|588.84|586.74|588.64|586.54|13
1733443670000|2024-12-06 00:07:50|588.81|586.71|588.54|586.44|588.81|586.71|588.54|586.44|16
1733443680000|2024-12-06 00:08:00|588.55|586.45|589.02|586.92|589.03|586.93|588.54|586.44|19
1733443690000|2024-12-06 00:08:10|589.03|586.93|589.09|586.99|589.11|587.01|589.01|586.91|15
1733443700000|2024-12-06 00:08:20|589.08|586.98|589.13|587.03|589.13|587.03|589.07|586.97|11
1733443710000|2024-12-06 00:08:30|589.14|587.04|589.32|587.22|589.37|587.27|589.13|587.03|12
1733443720000|2024-12-06 00:08:40|589.31|587.21|589.29|587.19|589.31|587.21|589.29|587.19|5
1733443730000|2024-12-06 00:08:50|589.3|587.2|588.73|586.63|589.3|587.2|588.73|586.63|20
1733443740000|2024-12-06 00:09:00|588.67|586.57|587.85|585.75|588.67|586.57|587.85|585.75|28
1733443750000|2024-12-06 00:09:10|587.84|585.74|587.55|585.45|587.84|585.74|587.55|585.45|18
1733443760000|2024-12-06 00:09:20|587.54|585.44|587.66|585.56|587.66|585.56|587.44|585.34|18
1733443770000|2024-12-06 00:09:30|587.67|585.57|587.7|585.6|587.7|585.6|587.67|585.57|10
1733443780000|2024-12-06 00:09:40|587.69|585.59|587.25|585.15|587.69|585.59|587.24|585.14|18
1733443790000|2024-12-06 00:09:50|587.24|585.14|587.27|585.17|587.27|585.17|587.23|585.13|10
1733443800000|2024-12-06 00:10:00|587.26|585.16|587.21|585.11|587.26|585.16|587.21|585.11|13
1733443810000|2024-12-06 00:10:10|587.22|585.12|587.22|585.12|587.25|585.15|587.22|585.12|9
1733443820000|2024-12-06 00:10:20|587.21|585.11|587.02|584.92|587.21|585.11|586.99|584.89|7
1733443830000|2024-12-06 00:10:30|587.2|585.1|587.51|585.41|587.51|585.41|587.2|585.1|16
1733443840000|2024-12-06 00:10:40|587.52|585.42|587.56|585.46|587.56|585.46|587.52|585.42|9
1733443850000|2024-12-06 00:10:50|587.55|585.45|587.43|585.33|587.56|585.46|587.43|585.33|17
1733443860000|2024-12-06 00:11:00|587.37|585.27|587.17|585.07|587.37|585.27|587.17|585.07|21
1733443870000|2024-12-06 00:11:10|587.16|585.06|586.61|584.51|587.18|585.08|586.61|584.51|23
1733443880000|2024-12-06 00:11:20|586.54|584.44|586.03|583.93|586.54|584.44|586.03|583.93|22
1733443890000|2024-12-06 00:11:30|586.02|583.92|585.78|583.68|586.02|583.92|585.72|583.62|15
1733443900000|2024-12-06 00:11:40|585.77|583.67|585.8|583.7|585.8|583.7|585.77|583.67|4
1733443910000|2024-12-06 00:11:50|585.79|583.69|585.72|583.62|585.87|583.77|585.72|583.62|14
1733443920000|2024-12-06 00:12:00|585.71|583.61|585.76|583.66|585.82|583.72|585.71|583.61|14
1733443930000|2024-12-06 00:12:10|585.75|583.65|586.08|583.98|586.08|583.98|585.75|583.65|17
1733443940000|2024-12-06 00:12:20|586.07|583.97|586.73|584.63|586.73|584.63|586.07|583.97|21
1733443950000|2024-12-06 00:12:30|586.74|584.64|586.75|584.65|586.76|584.66|586.72|584.62|13
1733443960000|2024-12-06 00:12:40|586.74|584.64|587.88|585.78|587.89|585.79|586.73|584.63|11
1733443970000|2024-12-06 00:12:50|587.62|585.52|587.49|585.39|587.62|585.52|587.48|585.38|6
1733443980000|2024-12-06 00:13:00|587.48|585.38|587.16|585.06|587.48|585.38|587.16|585.06|10
1733443990000|2024-12-06 00:13:10|587.15|585.05|586.55|584.45|587.15|585.05|586.55|584.45|25
1733444000000|2024-12-06 00:13:20|586.54|584.44|586.08|583.98|586.54|584.44|586.08|583.98|25
1733444010000|2024-12-06 00:13:30|586.07|583.97|585.69|583.59|586.07|583.97|585.69|583.59|24
1733444020000|2024-12-06 00:13:40|585.68|583.58|585.92|583.82|586.5|584.4|585.68|583.58|11
1733444030000|2024-12-06 00:13:50|585.93|583.83|585.82|583.72|585.93|583.83|585.77|583.67|12
1733444040000|2024-12-06 00:14:00|585.83|583.73|586.09|583.99|586.09|583.99|585.83|583.73|18
1733444050000|2024-12-06 00:14:10|586.08|583.98|586.1|584|586.11|584.01|586.08|583.98|6
1733444060000|2024-12-06 00:14:20|586.09|583.99|586.64|584.54|586.64|584.54|586.08|583.98|13
1733444070000|2024-12-06 00:14:30|586.67|584.57|587.36|585.26|587.6|585.5|586.67|584.57|10
1733444080000|2024-12-06 00:14:40|587.35|585.25|587.95|585.85|587.95|585.85|587.35|585.25|6
1733444090000|2024-12-06 00:14:50|587.67|585.57|588.1|586|588.1|586|587.67|585.57|5
1733444100000|2024-12-06 00:15:00|588.26|586.16|588|585.9|588.26|586.16|587.68|585.58|27
1733444110000|2024-12-06 00:15:10|588.01|585.91|587.27|585.17|588.1|586|587.27|585.17|19
1733444120000|2024-12-06 00:15:20|587.26|585.16|586.62|584.52|587.36|585.26|586.62|584.52|21
1733444130000|2024-12-06 00:15:30|586.61|584.51|587.09|584.99|587.11|585.01|586.5|584.4|14
1733444140000|2024-12-06 00:15:40|587.1|585|588.55|586.45|588.55|586.45|587.09|584.99|10
1733444150000|2024-12-06 00:15:50|588.56|586.46|588.75|586.65|588.75|586.65|588.56|586.46|16
1733444160000|2024-12-06 00:16:00|588.74|586.64|588.97|586.87|589.52|587.42|588.74|586.64|21
1733444170000|2024-12-06 00:16:10|588.98|586.88|589.16|587.06|589.22|587.12|588.94|586.84|28
1733444180000|2024-12-06 00:16:20|589.17|587.07|589.34|587.24|589.34|587.24|588.97|586.87|30
1733444190000|2024-12-06 00:16:30|589.35|587.25|589.25|587.15|589.45|587.35|589.25|587.15|9
1733444200000|2024-12-06 00:16:40|589.23|587.13|589.28|587.18|589.28|587.18|588.98|586.88|22
1733444210000|2024-12-06 00:16:50|589.29|587.19|589.51|587.41|589.51|587.41|589.29|587.19|19
1733444220000|2024-12-06 00:17:00|589.52|587.42|589.55|587.45|589.55|587.45|589.52|587.42|6
1733444230000|2024-12-06 00:17:10|589.56|587.46|589.42|587.32|589.56|587.46|589.41|587.31|9
1733444240000|2024-12-06 00:17:20|589.43|587.33|589.4|587.3|589.43|587.33|589.34|587.24|9
1733444250000|2024-12-06 00:17:30|589.41|587.31|589.64|587.54|589.67|587.57|589.41|587.31|9
1733444260000|2024-12-06 00:17:40|589.65|587.55|590.39|588.29|590.39|588.29|589.65|587.55|14
1733444270000|2024-12-06 00:17:50|590.03|587.93|590.28|588.18|590.29|588.19|590.03|587.93|12
1733444280000|2024-12-06 00:18:00|590.29|588.19|590.32|588.22|590.37|588.27|590.29|588.19|10
1733444290000|2024-12-06 00:18:10|590.33|588.23|590.68|588.58|590.73|588.63|590.33|588.23|9
1733444300000|2024-12-06 00:18:20|590.67|588.57|590.86|588.76|590.86|588.76|590.67|588.57|19
1733444310000|2024-12-06 00:18:30|591.03|588.93|591.24|589.14|591.24|589.14|591.03|588.93|13
1733444320000|2024-12-06 00:18:40|591.47|589.37|591.57|589.47|591.57|589.47|591.47|589.37|13
1733444330000|2024-12-06 00:18:50|591.58|589.48|591.72|589.62|591.72|589.62|591.58|589.48|14
1733444340000|2024-12-06 00:19:00|591.73|589.63|592.12|590.02|592.12|590.02|591.73|589.63|17
1733444350000|2024-12-06 00:19:10|592.28|590.18|592.37|590.27|592.37|590.27|592.28|590.18|10
1733444360000|2024-12-06 00:19:20|592.38|590.28|592.2|590.1|592.38|590.28|592.17|590.07|17
1733444370000|2024-12-06 00:19:30|592.14|590.04|592.07|589.97|592.14|590.04|592.07|589.97|10
1733444380000|2024-12-06 00:19:40|592.06|589.96|592.33|590.23|592.34|590.24|592.05|589.95|7
1733444390000|2024-12-06 00:19:50|592.34|590.24|592.37|590.27|592.38|590.28|592.34|590.24|10
1733444400000|2024-12-06 00:20:00|592.36|590.26|592.33|590.23|592.37|590.27|592.33|590.23|6
1733444410000|2024-12-06 00:20:10|592.32|590.22|592.1|590|592.32|590.22|592.1|590|16
1733444420000|2024-12-06 00:20:20|592.09|589.99|591.6|589.5|592.09|589.99|591.6|589.5|20
1733444430000|2024-12-06 00:20:30|591.59|589.49|591.88|589.78|591.88|589.78|591.56|589.46|16
1733444440000|2024-12-06 00:20:40|591.89|589.79|592.3|590.2|592.3|590.2|591.89|589.79|14
1733444450000|2024-12-06 00:20:50|592.29|590.19|593.48|591.38|594.15|592.05|592.28|590.18|18
1733444460000|2024-12-06 00:21:00|593.47|591.37|592.71|590.61|593.47|591.37|592.71|590.61|26
1733444470000|2024-12-06 00:21:10|592.7|590.6|592.44|590.34|592.7|590.6|592.44|590.34|24
1733444480000|2024-12-06 00:21:20|592.43|590.33|592|589.9|592.43|590.33|592|589.9|24
1733444490000|2024-12-06 00:21:30|591.98|589.88|591.59|589.49|591.98|589.88|591.59|589.49|20
1733444500000|2024-12-06 00:21:40|591.6|589.5|591.66|589.56|591.66|589.56|591.59|589.49|11
1733444510000|2024-12-06 00:21:50|591.67|589.57|591.91|589.81|592.08|589.98|591.67|589.57|14
1733444520000|2024-12-06 00:22:00|592.09|589.99|592.39|590.29|592.4|590.3|592.09|589.99|17
1733444530000|2024-12-06 00:22:10|592.4|590.3|592.47|590.37|592.47|590.37|592.4|590.3|7
1733444540000|2024-12-06 00:22:20|592.48|590.38|592.97|590.87|592.97|590.87|592.48|590.38|20
1733444550000|2024-12-06 00:22:30|592.96|590.86|593.03|590.93|593.03|590.93|592.96|590.86|8
1733444560000|2024-12-06 00:22:40|593.02|590.92|593.02|590.92|593.03|590.93|593.01|590.91|5
1733444570000|2024-12-06 00:22:50|593.26|591.16|593.37|591.27|593.37|591.27|593.26|591.16|15
1733444580000|2024-12-06 00:23:00|593.38|591.28|593.36|591.26|593.42|591.32|593.36|591.26|13
1733444590000|2024-12-06 00:23:10|593.35|591.25|593.2|591.1|593.36|591.26|593.2|591.1|12
1733444600000|2024-12-06 00:23:20|593.1|591|593.16|591.06|593.18|591.08|593.1|591|9
1733444610000|2024-12-06 00:23:30|593.17|591.07|593.22|591.12|593.27|591.17|593.17|591.07|10
1733444620000|2024-12-06 00:23:40|593.21|591.11|593.44|591.34|593.44|591.34|593.19|591.09|9
1733444630000|2024-12-06 00:23:50|593.45|591.35|593.78|591.68|593.8|591.7|593.45|591.35|15
1733444640000|2024-12-06 00:24:00|593.77|591.67|593.55|591.45|593.77|591.67|593.55|591.45|15
1733444650000|2024-12-06 00:24:10|593.54|591.44|593.48|591.38|593.54|591.44|593.48|591.38|7
1733444660000|2024-12-06 00:24:20|593.47|591.37|593.17|591.07|593.47|591.37|593.17|591.07|16
1733444670000|2024-12-06 00:24:30|593.16|591.06|593.14|591.04|593.16|591.06|593.13|591.03|5
1733444680000|2024-12-06 00:24:40|593.15|591.05|593.11|591.01|593.15|591.05|593.11|591.01|5
1733444690000|2024-12-06 00:24:50|593.1|591|592.98|590.88|593.1|591|592.98|590.88|4
1733444700000|2024-12-06 00:25:00|592.97|590.87|593.2|591.1|593.2|591.1|592.95|590.85|9
1733444710000|2024-12-06 00:25:10|593.21|591.11|593.32|591.22|593.32|591.22|593.21|591.11|12
1733444720000|2024-12-06 00:25:20|593.31|591.21|593.21|591.11|593.31|591.21|593.21|591.11|6
1733444730000|2024-12-06 00:25:30|593.22|591.12|593.05|590.95|593.22|591.12|593.05|590.95|8
1733444740000|2024-12-06 00:25:40|593.06|590.96|593.06|590.96|593.06|590.96|593.05|590.95|5
1733444750000|2024-12-06 00:25:50|593.05|590.95|592.31|590.21|593.05|590.95|592.31|590.21|11
1733444760000|2024-12-06 00:26:00|592.3|590.2|592.09|589.99|592.3|590.2|592.09|589.99|19
1733444770000|2024-12-06 00:26:10|592.08|589.98|591.82|589.72|592.08|589.98|591.79|589.69|28
1733444780000|2024-12-06 00:26:20|591.81|589.71|591.5|589.4|591.81|589.71|591.5|589.4|19
1733444790000|2024-12-06 00:26:30|591.49|589.39|590.43|588.33|591.49|589.39|590.43|588.33|22
1733444800000|2024-12-06 00:26:40|590.42|588.32|589.74|587.64|590.42|588.32|589.74|587.64|25
1733444810000|2024-12-06 00:26:50|589.72|587.62|589.9|587.8|589.98|587.88|589.6|587.5|27
1733444820000|2024-12-06 00:27:00|589.89|587.79|589.79|587.69|589.92|587.82|589.79|587.69|13
1733444830000|2024-12-06 00:27:10|589.78|587.68|589.74|587.64|589.78|587.68|589.74|587.64|5
1733444840000|2024-12-06 00:27:20|589.63|587.53|589.75|587.65|589.77|587.67|589.63|587.53|6
1733444850000|2024-12-06 00:27:30|589.74|587.64|589.72|587.62|589.75|587.65|589.72|587.62|9
1733444860000|2024-12-06 00:27:40|589.71|587.61|589.88|587.78|589.9|587.8|589.71|587.61|4
1733444870000|2024-12-06 00:27:50|590.14|588.04|589.63|587.53|590.53|588.43|589.63|587.53|28
1733444880000|2024-12-06 00:28:00|589.64|587.54|589.8|587.7|589.91|587.81|589.64|587.54|16
1733444890000|2024-12-06 00:28:10|589.75|587.65|589.65|587.55|589.76|587.66|589.65|587.55|7
1733444900000|2024-12-06 00:28:20|589.66|587.56|589.81|587.71|589.84|587.74|589.66|587.56|13
1733444910000|2024-12-06 00:28:30|589.8|587.7|589.62|587.52|589.82|587.72|589.57|587.47|8
1733444920000|2024-12-06 00:28:40|589.57|587.47|589.37|587.27|589.57|587.47|589.37|587.27|9
1733444930000|2024-12-06 00:28:50|589.32|587.22|588.99|586.89|589.32|587.22|588.9|586.8|23
1733444940000|2024-12-06 00:29:00|589|586.9|588.4|586.3|589.09|586.99|588.29|586.19|17
1733444950000|2024-12-06 00:29:10|588.41|586.31|588.48|586.38|588.48|586.38|588.4|586.3|13
1733444960000|2024-12-06 00:29:20|588.49|586.39|588.77|586.67|588.77|586.67|588.49|586.39|12
1733444970000|2024-12-06 00:29:30|588.78|586.68|588.74|586.64|588.78|586.68|588.68|586.58|7
1733444980000|2024-12-06 00:29:40|588.75|586.65|589.26|587.16|589.26|587.16|588.75|586.65|22
1733444990000|2024-12-06 00:29:50|589.27|587.17|590.17|588.07|590.17|588.07|589.27|587.17|22
1733445000000|2024-12-06 00:30:00|590.18|588.08|590.21|588.11|590.32|588.22|590.18|588.08|24
1733445010000|2024-12-06 00:30:10|590.2|588.1|590.08|587.98|590.2|588.1|590.08|587.98|16
1733445020000|2024-12-06 00:30:20|590.07|587.97|590.31|588.21|590.31|588.21|590.04|587.94|14
1733445030000|2024-12-06 00:30:30|590.43|588.33|590.63|588.53|590.63|588.53|590.43|588.33|10
1733445040000|2024-12-06 00:30:40|590.73|588.63|591.44|589.34|591.44|589.34|590.73|588.63|22
1733445050000|2024-12-06 00:30:50|591.45|589.35|591.91|589.81|591.91|589.81|591.45|589.35|17
1733445060000|2024-12-06 00:31:00|591.92|589.82|592.03|589.93|592.04|589.94|591.92|589.82|13
1733445070000|2024-12-06 00:31:10|592.02|589.92|592.07|589.97|592.07|589.97|592.01|589.91|10
1733445080000|2024-12-06 00:31:20|592.06|589.96|592.03|589.93|592.06|589.96|592.03|589.93|4
1733445090000|2024-12-06 00:31:30|592.04|589.94|592.25|590.15|592.26|590.16|592.04|589.94|8
1733445100000|2024-12-06 00:31:40|592.24|590.14|592.22|590.12|592.24|590.14|592.22|590.12|7
1733445110000|2024-12-06 00:31:50|592.21|590.11|592.44|590.34|592.44|590.34|592.2|590.1|7
1733445120000|2024-12-06 00:32:00|592.45|590.35|592.72|590.62|592.72|590.62|592.45|590.35|19
1733445130000|2024-12-06 00:32:10|592.73|590.63|592.95|590.85|592.95|590.85|592.73|590.63|9
1733445140000|2024-12-06 00:32:20|592.96|590.86|593.03|590.93|593.04|590.94|592.96|590.86|8
1733445150000|2024-12-06 00:32:30|593.02|590.92|593.13|591.03|593.13|591.03|593.01|590.91|6
1733445160000|2024-12-06 00:32:40|593.14|591.04|593|590.9|593.14|591.04|593|590.9|11
1733445170000|2024-12-06 00:32:50|592.96|590.86|592.46|590.36|592.96|590.86|592.46|590.36|20
1733445180000|2024-12-06 00:33:00|592.45|590.35|592.34|590.24|592.45|590.35|592.34|590.24|14
1733445190000|2024-12-06 00:33:10|592.33|590.23|592.28|590.18|592.33|590.23|592.28|590.18|6
1733445200000|2024-12-06 00:33:20|592.27|590.17|592.69|590.59|592.69|590.59|592.27|590.17|16
1733445210000|2024-12-06 00:33:30|592.7|590.6|592.7|590.6|592.74|590.64|592.7|590.6|9
1733445220000|2024-12-06 00:33:40|592.69|590.59|592.45|590.35|592.69|590.59|592.45|590.35|16
1733445230000|2024-12-06 00:33:50|592.44|590.34|592.38|590.28|592.44|590.34|592.35|590.25|12
1733445240000|2024-12-06 00:34:00|592.39|590.29|592.63|590.53|592.64|590.54|592.36|590.26|9
1733445250000|2024-12-06 00:34:10|592.62|590.52|592.65|590.55|592.66|590.56|592.62|590.52|5
1733445260000|2024-12-06 00:34:20|592.64|590.54|592.47|590.37|592.64|590.54|592.45|590.35|9
1733445270000|2024-12-06 00:34:30|592.46|590.36|592.41|590.31|592.46|590.36|592.41|590.31|9
1733445280000|2024-12-06 00:34:40|592.42|590.32|592.4|590.3|592.42|590.32|592.39|590.29|9
1733445290000|2024-12-06 00:34:50|592.39|590.29|592.38|590.28|592.39|590.29|592.36|590.26|8
1733445300000|2024-12-06 00:35:00|592.37|590.27|592.56|590.46|592.57|590.47|592.37|590.27|3
1733445310000|2024-12-06 00:35:10|592.55|590.45|592.95|590.85|592.95|590.85|592.55|590.45|16
1733445320000|2024-12-06 00:35:20|592.97|590.87|592.92|590.82|592.97|590.87|592.92|590.82|6
1733445330000|2024-12-06 00:35:30|592.91|590.81|592.89|590.79|592.91|590.81|592.89|590.79|3
1733445340000|2024-12-06 00:35:40|592.88|590.78|592.53|590.43|592.89|590.79|592.53|590.43|9
1733445350000|2024-12-06 00:35:50|592.52|590.42|592.06|589.96|592.52|590.42|592.06|589.96|20
1733445360000|2024-12-06 00:36:00|592.05|589.95|590.67|588.57|592.05|589.95|590.67|588.57|29
1733445370000|2024-12-06 00:36:10|590.66|588.56|590.29|588.19|590.66|588.56|590.29|588.19|23
1733445380000|2024-12-06 00:36:20|590.3|588.2|590.42|588.32|590.42|588.32|590.3|588.2|12
1733445390000|2024-12-06 00:36:30|590.43|588.33|590.46|588.36|590.5|588.4|590.43|588.33|15
1733445400000|2024-12-06 00:36:40|590.45|588.35|590.39|588.29|590.45|588.35|590.39|588.29|9
1733445410000|2024-12-06 00:36:50|590.38|588.28|589.94|587.84|590.38|588.28|589.94|587.84|21
1733445420000|2024-12-06 00:37:00|589.95|587.85|589.97|587.87|589.97|587.87|589.95|587.85|5
1733445430000|2024-12-06 00:37:10|589.98|587.88|590.72|588.62|590.72|588.62|589.98|587.88|11
1733445440000|2024-12-06 00:37:20|590.73|588.63|590.82|588.72|590.84|588.74|590.73|588.63|17
1733445450000|2024-12-06 00:37:30|590.83|588.73|590.72|588.62|590.83|588.73|590.72|588.62|14
1733445460000|2024-12-06 00:37:40|590.73|588.63|590.71|588.61|590.73|588.63|590.71|588.61|3
1733445470000|2024-12-06 00:37:50|590.72|588.62|591.15|589.05|591.16|589.06|590.72|588.62|20
1733445480000|2024-12-06 00:38:00|591.16|589.06|591.45|589.35|591.45|589.35|591.16|589.06|16
1733445490000|2024-12-06 00:38:10|591.44|589.34|591.47|589.37|591.48|589.38|591.43|589.33|10
1733445500000|2024-12-06 00:38:20|591.48|589.38|591.57|589.47|591.58|589.48|591.48|589.38|11
1733445510000|2024-12-06 00:38:30|591.56|589.46|591.78|589.68|591.78|589.68|591.56|589.46|8
1733445520000|2024-12-06 00:38:40|591.79|589.69|591.79|589.69|591.8|589.7|591.77|589.67|7
1733445530000|2024-12-06 00:38:50|591.8|589.7|591.83|589.73|591.87|589.77|591.79|589.69|13
1733445540000|2024-12-06 00:39:00|591.84|589.74|591.81|589.71|591.84|589.74|591.81|589.71|6
1733445550000|2024-12-06 00:39:10|591.8|589.7|591.77|589.67|591.8|589.7|591.77|589.67|4
1733445560000|2024-12-06 00:39:20|591.7|589.6|591.69|589.59|591.7|589.6|591.69|589.59|2
1733445570000|2024-12-06 00:39:30|591.68|589.58|591.68|589.58|591.68|589.58|591.68|589.58|1
1733445580000|2024-12-06 00:39:40|591.73|589.63|591.6|589.5|591.73|589.63|591.6|589.5|8
1733445590000|2024-12-06 00:39:50|591.59|589.49|591.21|589.11|591.59|589.49|591.21|589.11|14
1733445600000|2024-12-06 00:40:00|591.2|589.1|592.11|590.01|592.2|590.1|591.18|589.08|17
1733445610000|2024-12-06 00:40:10|592.1|590|590.98|588.88|592.1|590|590.98|588.88|29
1733445620000|2024-12-06 00:40:20|591.02|588.92|591.33|589.23|591.33|589.23|591.02|588.92|11
1733445630000|2024-12-06 00:40:30|591.34|589.24|591.59|589.49|591.59|589.49|591.34|589.24|23
1733445640000|2024-12-06 00:40:40|591.6|589.5|591.65|589.55|591.65|589.55|591.6|589.5|10
1733445650000|2024-12-06 00:40:50|591.64|589.54|591.56|589.46|591.64|589.54|591.55|589.45|11
1733445660000|2024-12-06 00:41:00|591.55|589.45|591.54|589.44|591.55|589.45|591.54|589.44|4
1733445670000|2024-12-06 00:41:10|591.53|589.43|592.67|590.57|592.98|590.88|591.53|589.43|11
1733445680000|2024-12-06 00:41:20|592.85|590.75|593.02|590.92|593.04|590.94|592.79|590.69|12
1733445690000|2024-12-06 00:41:30|593.01|590.91|593.98|591.88|593.98|591.88|592.97|590.87|12
1733445700000|2024-12-06 00:41:40|594.36|592.26|595.73|593.63|595.73|593.63|594.36|592.26|20
1733445710000|2024-12-06 00:41:50|595.78|593.68|595.99|593.89|595.99|593.89|595.78|593.68|23
1733445720000|2024-12-06 00:42:00|595.98|593.88|596.05|593.95|596.06|593.96|595.98|593.88|9
1733445730000|2024-12-06 00:42:10|596.04|593.94|595.87|593.77|596.04|593.94|595.87|593.77|17
1733445740000|2024-12-06 00:42:20|595.86|593.76|595.82|593.72|595.86|593.76|595.75|593.65|21
1733445750000|2024-12-06 00:42:30|595.81|593.71|595.83|593.73|595.87|593.77|595.81|593.71|18
1733445760000|2024-12-06 00:42:40|595.82|593.72|595.49|593.39|595.82|593.72|595.49|593.39|19
1733445770000|2024-12-06 00:42:50|595.46|593.36|595.26|593.16|595.46|593.36|595.25|593.15|12
1733445780000|2024-12-06 00:43:00|595.27|593.17|594.68|592.58|596.1|594|594.66|592.56|11
1733445790000|2024-12-06 00:43:10|594.67|592.57|594.84|592.74|594.84|592.74|594.67|592.57|7
1733445800000|2024-12-06 00:43:20|594.83|592.73|595.48|593.38|595.48|593.38|594.83|592.73|15
1733445810000|2024-12-06 00:43:30|595.51|593.41|595.57|593.47|595.63|593.53|595.51|593.41|20
1733445820000|2024-12-06 00:43:40|595.56|593.46|594.97|592.87|595.58|593.48|594.91|592.81|17
1733445830000|2024-12-06 00:43:50|594.98|592.88|595.1|593|595.1|593|594.98|592.88|10
1733445840000|2024-12-06 00:44:00|595.11|593.01|595.23|593.13|595.25|593.15|595.11|593.01|17
1733445850000|2024-12-06 00:44:10|595.24|593.14|594.68|592.58|595.25|593.15|594.68|592.58|18
1733445860000|2024-12-06 00:44:20|594.57|592.47|594.62|592.52|594.66|592.56|594.53|592.43|19
1733445870000|2024-12-06 00:44:30|594.63|592.53|594.63|592.53|594.71|592.61|594.62|592.52|14
1733445880000|2024-12-06 00:44:40|594.62|592.52|594.63|592.53|594.64|592.54|594.58|592.48|7
1733445890000|2024-12-06 00:44:50|594.5|592.4|594.48|592.38|594.51|592.41|594.44|592.34|9
1733445900000|2024-12-06 00:45:00|594.49|592.39|594.14|592.04|594.49|592.39|594.04|591.94|22
1733445910000|2024-12-06 00:45:10|594.15|592.05|593.74|591.64|594.17|592.07|593.74|591.64|14
1733445920000|2024-12-06 00:45:20|593.73|591.63|593.61|591.51|593.74|591.64|593.49|591.39|23
1733445930000|2024-12-06 00:45:30|593.62|591.52|593.61|591.51|593.67|591.57|593.58|591.48|18
1733445940000|2024-12-06 00:45:40|593.62|591.52|593.68|591.58|593.68|591.58|593.62|591.52|11
1733445950000|2024-12-06 00:45:50|593.69|591.59|593.89|591.79|593.89|591.79|593.69|591.59|21
1733445960000|2024-12-06 00:46:00|594.09|591.99|594.45|592.35|594.45|592.35|594.09|591.99|22
1733445970000|2024-12-06 00:46:10|594.41|592.31|594.41|592.31|594.51|592.41|594|591.9|13
1733445980000|2024-12-06 00:46:20|594.4|592.3|594.38|592.28|594.41|592.31|594.38|592.28|9
1733445990000|2024-12-06 00:46:30|594.37|592.27|594.4|592.3|594.4|592.3|594.18|592.08|8
1733446000000|2024-12-06 00:46:40|594.41|592.31|594.2|592.1|594.42|592.32|594.2|592.1|9
1733446010000|2024-12-06 00:46:50|594.19|592.09|592.73|590.63|594.19|592.09|592.68|590.58|14
1733446020000|2024-12-06 00:47:00|592.91|590.81|592.7|590.6|593.05|590.95|592.69|590.59|16
1733446030000|2024-12-06 00:47:10|592.69|590.59|591.93|589.83|592.74|590.64|591.61|589.51|28
1733446040000|2024-12-06 00:47:20|591.96|589.86|591.97|589.87|592.11|590.01|591.9|589.8|20
1733446050000|2024-12-06 00:47:30|591.98|589.88|592.33|590.23|592.35|590.25|591.98|589.88|14
1733446060000|2024-12-06 00:47:40|592.34|590.24|591.99|589.89|592.39|590.29|591.31|589.21|19
1733446070000|2024-12-06 00:47:50|592|589.9|592.27|590.17|592.27|590.17|591.99|589.89|13
1733446080000|2024-12-06 00:48:00|592.28|590.18|592.57|590.47|592.57|590.47|592.28|590.18|16
1733446090000|2024-12-06 00:48:10|592.58|590.48|592.81|590.71|592.83|590.73|592.58|590.48|13
1733446100000|2024-12-06 00:48:20|592.8|590.7|592.64|590.54|592.86|590.76|592.64|590.54|12
1733446110000|2024-12-06 00:48:30|592.68|590.58|592.73|590.63|592.76|590.66|592.68|590.58|13
1733446120000|2024-12-06 00:48:40|592.72|590.62|592.79|590.69|592.79|590.69|592.62|590.52|18
1733446130000|2024-12-06 00:48:50|592.86|590.76|593.39|591.29|593.41|591.31|592.86|590.76|19
1733446140000|2024-12-06 00:49:00|593.4|591.3|593.36|591.26|593.4|591.3|593.36|591.26|9
1733446150000|2024-12-06 00:49:10|593.35|591.25|593.63|591.53|593.63|591.53|593.35|591.25|12
1733446160000|2024-12-06 00:49:20|593.64|591.54|593.73|591.63|593.73|591.63|593.64|591.54|17
1733446170000|2024-12-06 00:49:30|593.74|591.64|593.92|591.82|593.93|591.83|593.74|591.64|12
1733446180000|2024-12-06 00:49:40|593.93|591.83|593.68|591.58|593.95|591.85|593.68|591.58|16
1733446190000|2024-12-06 00:49:50|593.58|591.48|593.89|591.79|593.92|591.82|593.58|591.48|14
1733446200000|2024-12-06 00:50:00|593.9|591.8|593.68|591.58|593.99|591.89|593.68|591.58|19
1733446210000|2024-12-06 00:50:10|593.69|591.59|594.01|591.91|594.02|591.92|593.69|591.59|19
1733446220000|2024-12-06 00:50:20|594|591.9|594.15|592.05|594.15|592.05|594|591.9|15
1733446230000|2024-12-06 00:50:30|594.16|592.06|593.82|591.72|594.18|592.08|593.82|591.72|15
1733446240000|2024-12-06 00:50:40|593.81|591.71|593.72|591.62|593.86|591.76|593.71|591.61|14
1733446250000|2024-12-06 00:50:50|593.66|591.56|593.65|591.55|593.67|591.57|591.84|589.74|17
1733446260000|2024-12-06 00:51:00|593.64|591.54|593.33|591.23|593.66|591.56|593.33|591.23|16
1733446270000|2024-12-06 00:51:10|593.32|591.22|592.89|590.79|593.32|591.22|592.89|590.79|27
1733446280000|2024-12-06 00:51:20|592.92|590.82|592.89|590.79|592.92|590.82|592.88|590.78|6
1733446290000|2024-12-06 00:51:30|592.9|590.8|592.87|590.77|592.92|590.82|592.83|590.73|13
1733446300000|2024-12-06 00:51:40|592.88|590.78|592.82|590.72|592.88|590.78|592.61|590.51|21
1733446310000|2024-12-06 00:51:50|593.54|591.44|593.8|591.7|593.8|591.7|593.54|591.44|19
1733446320000|2024-12-06 00:52:00|593.81|591.71|593.97|591.87|593.97|591.87|593.81|591.71|18
1733446330000|2024-12-06 00:52:10|593.96|591.86|594.24|592.14|594.24|592.14|593.96|591.86|13
1733446340000|2024-12-06 00:52:20|594.25|592.15|594.66|592.56|594.66|592.56|594.25|592.15|12
1733446350000|2024-12-06 00:52:30|594.67|592.57|595.44|593.34|595.69|593.59|594.67|592.57|21
1733446360000|2024-12-06 00:52:40|595.43|593.33|595.28|593.18|595.43|593.33|595.27|593.17|7
1733446370000|2024-12-06 00:52:50|595.27|593.17|594.99|592.89|595.27|593.17|594.96|592.86|13
1733446380000|2024-12-06 00:53:00|595|592.9|594.97|592.87|595.11|593.01|594.95|592.85|16
1733446390000|2024-12-06 00:53:10|594.98|592.88|595.34|593.24|595.34|593.24|594.98|592.88|15
1733446400000|2024-12-06 00:53:20|595.35|593.25|595.63|593.53|595.63|593.53|595.35|593.25|13
1733446410000|2024-12-06 00:53:30|595.64|593.54|595.76|593.66|595.76|593.66|595.64|593.54|15
1733446420000|2024-12-06 00:53:40|595.66|593.56|595.54|593.44|595.66|593.56|595.53|593.43|5
1733446430000|2024-12-06 00:53:50|595.55|593.45|595.19|593.09|595.56|593.46|593.34|591.24|19
1733446440000|2024-12-06 00:54:00|595.09|592.99|595.35|593.25|595.35|593.25|593.47|591.37|19
1733446450000|2024-12-06 00:54:10|593.79|591.69|595.33|593.23|595.38|593.28|593.79|591.69|17
1733446460000|2024-12-06 00:54:20|595.32|593.22|595.3|593.2|595.32|593.22|595.29|593.19|9
1733446470000|2024-12-06 00:54:30|595.29|593.19|595.01|592.91|595.29|593.19|595.01|592.91|12
1733446480000|2024-12-06 00:54:40|595|592.9|594.92|592.82|595|592.9|594.89|592.79|9
1733446490000|2024-12-06 00:54:50|594.88|592.78|594.84|592.74|594.88|592.78|594.84|592.74|5
1733446500000|2024-12-06 00:55:00|594.83|592.73|594.87|592.77|594.87|592.77|594.83|592.73|5
1733446510000|2024-12-06 00:55:10|594.88|592.78|594.88|592.78|595|592.9|594.88|592.78|9
1733446520000|2024-12-06 00:55:20|594.89|592.79|595.1|593|595.1|593|594.89|592.79|10
1733446530000|2024-12-06 00:55:30|595.11|593.01|595.25|593.15|595.35|593.25|595.11|593.01|10
1733446540000|2024-12-06 00:55:40|595.73|593.63|595.81|593.71|595.81|593.71|595.59|593.49|18
1733446550000|2024-12-06 00:55:50|595.8|593.7|595.95|593.85|595.95|593.85|594.72|592.62|17
1733446560000|2024-12-06 00:56:00|595.94|593.84|595.58|593.48|595.94|593.84|595.58|593.48|11
1733446570000|2024-12-06 00:56:10|595.57|593.47|595.52|593.42|595.57|593.47|595.51|593.41|8
1733446580000|2024-12-06 00:56:20|595.51|593.41|595.48|593.38|595.51|593.41|595.47|593.37|6
1733446590000|2024-12-06 00:56:30|595.47|593.37|595.62|593.52|595.62|593.52|595.47|593.37|6
1733446600000|2024-12-06 00:56:40|595.63|593.53|595.67|593.57|595.69|593.59|595.63|593.53|6
1733446610000|2024-12-06 00:56:50|595.68|593.58|595.52|593.42|595.69|593.59|595.52|593.42|14
1733446620000|2024-12-06 00:57:00|595.51|593.41|595.46|593.36|595.51|593.41|595.45|593.35|10
1733446630000|2024-12-06 00:57:10|595.45|593.35|595.43|593.33|595.49|593.39|595.33|593.23|8
1733446640000|2024-12-06 00:57:20|595.42|593.32|595.43|593.33|595.45|593.35|595.42|593.32|7
1733446650000|2024-12-06 00:57:30|595.42|593.32|595.28|593.18|595.42|593.32|595.26|593.16|9
1733446660000|2024-12-06 00:57:40|595.27|593.17|595.26|593.16|595.27|593.17|595.26|593.16|2
1733446670000|2024-12-06 00:57:50|595.25|593.15|595.05|592.95|595.25|593.15|595.05|592.95|11
1733446680000|2024-12-06 00:58:00|595.04|592.94|595.04|592.94|595.04|592.94|594.99|592.89|9
1733446690000|2024-12-06 00:58:10|595.03|592.93|595.11|593.01|595.12|593.02|595.02|592.92|7
1733446700000|2024-12-06 00:58:20|595.1|593|595.07|592.97|595.1|593|595.07|592.97|9
1733446710000|2024-12-06 00:58:30|595.06|592.96|595.18|593.08|595.2|593.1|595.06|592.96|8
1733446720000|2024-12-06 00:58:40|595.17|593.07|594.86|592.76|595.17|593.07|592.74|590.64|18
1733446730000|2024-12-06 00:58:50|594.85|592.75|594.81|592.71|594.85|592.75|594.81|592.71|5
1733446740000|2024-12-06 00:59:00|594.37|592.27|594.4|592.3|594.41|592.31|594.35|592.25|19
1733446750000|2024-12-06 00:59:10|594.39|592.29|594.6|592.5|594.61|592.51|594.39|592.29|16
1733446760000|2024-12-06 00:59:20|594.59|592.49|594.65|592.55|594.65|592.55|594.58|592.48|9
1733446770000|2024-12-06 00:59:30|594.64|592.54|594.8|592.7|594.83|592.73|594.64|592.54|11
1733446780000|2024-12-06 00:59:40|594.81|592.71|594.85|592.75|594.86|592.76|594.8|592.7|7
1733446790000|2024-12-06 00:59:50|594.84|592.74|594.84|592.74|594.85|592.75|594.84|592.74|7
1733446800000|2024-12-06 01:00:00|594.85|592.75|595.13|593.03|595.17|593.07|594.84|592.74|14
1733446810000|2024-12-06 01:00:10|595.15|593.05|595.29|593.19|595.36|593.26|595.15|593.05|14
1733446820000|2024-12-06 01:00:20|595.28|593.18|594.89|592.79|595.28|593.18|594.87|592.77|23
1733446830000|2024-12-06 01:00:30|594.88|592.78|594.6|592.5|594.88|592.78|594.6|592.5|21
1733446840000|2024-12-06 01:00:40|594.59|592.49|594.57|592.47|594.6|592.5|594.57|592.47|5
1733446850000|2024-12-06 01:00:50|594.56|592.46|594.53|592.43|594.56|592.46|594.53|592.43|4
1733446860000|2024-12-06 01:01:00|594.52|592.42|594.53|592.43|594.57|592.47|594.5|592.4|9
1733446870000|2024-12-06 01:01:10|594.66|592.56|594.66|592.56|594.78|592.68|594.65|592.55|17
1733446880000|2024-12-06 01:01:20|594.67|592.57|594.59|592.49|594.68|592.58|594.59|592.49|4
1733446890000|2024-12-06 01:01:30|594.58|592.48|594.45|592.35|594.58|592.48|592.42|590.32|14
1733446900000|2024-12-06 01:01:40|594.44|592.34|594.25|592.15|594.44|592.34|594.25|592.15|10
1733446910000|2024-12-06 01:01:50|594.24|592.14|593.83|591.73|594.24|592.14|593.83|591.73|17
1733446920000|2024-12-06 01:02:00|593.78|591.68|593.43|591.33|593.78|591.68|593.37|591.27|23
1733446930000|2024-12-06 01:02:10|593.42|591.32|593.46|591.36|593.57|591.47|593.41|591.31|8
1733446940000|2024-12-06 01:02:20|593.47|591.37|593.53|591.43|593.53|591.43|593.47|591.37|9
1733446950000|2024-12-06 01:02:30|593.52|591.42|593.56|591.46|593.56|591.46|593.52|591.42|7
1733446960000|2024-12-06 01:02:40|593.57|591.47|593.44|591.34|593.57|591.47|593.44|591.34|8
1733446970000|2024-12-06 01:02:50|593.43|591.33|593.4|591.3|593.43|591.33|593.4|591.3|4
1733446980000|2024-12-06 01:03:00|593.39|591.29|593.51|591.41|593.52|591.42|593.39|591.29|12
1733446990000|2024-12-06 01:03:10|593.52|591.42|593.61|591.51|593.62|591.52|593.51|591.41|7
1733447000000|2024-12-06 01:03:20|593.66|591.56|593.93|591.83|593.93|591.83|593.66|591.56|13
1733447010000|2024-12-06 01:03:30|593.94|591.84|593.94|591.84|593.96|591.86|593.93|591.83|6
1733447020000|2024-12-06 01:03:40|593.95|591.85|593.84|591.74|593.95|591.85|593.84|591.74|7
1733447030000|2024-12-06 01:03:50|593.83|591.73|593.6|591.5|593.83|591.73|593.6|591.5|14
1733447040000|2024-12-06 01:04:00|593.59|591.49|593.56|591.46|593.59|591.49|593.56|591.46|4
1733447050000|2024-12-06 01:04:10|593.5|591.4|593.24|591.14|593.5|591.4|593.24|591.14|13
1733447060000|2024-12-06 01:04:20|593.23|591.13|593.2|591.1|593.23|591.13|593.2|591.1|4
1733447070000|2024-12-06 01:04:30|593.19|591.09|593.04|590.94|593.19|591.09|593.04|590.94|7
1733447080000|2024-12-06 01:04:40|593.03|590.93|592.63|590.53|593.03|590.93|592.63|590.53|15
1733447090000|2024-12-06 01:04:50|592.65|590.55|592.13|590.03|592.65|590.55|592.13|590.03|18
1733447100000|2024-12-06 01:05:00|592.12|590.02|591.75|589.65|592.12|590.02|591.74|589.64|27
1733447110000|2024-12-06 01:05:10|591.74|589.64|591.78|589.68|591.78|589.68|591.69|589.59|13
1733447120000|2024-12-06 01:05:20|591.77|589.67|591.78|589.68|591.78|589.68|591.76|589.66|8
1733447130000|2024-12-06 01:05:30|591.77|589.67|591.46|589.36|591.78|589.68|591.46|589.36|14
1733447140000|2024-12-06 01:05:40|591.45|589.35|591.4|589.3|591.45|589.35|591.4|589.3|6
1733447150000|2024-12-06 01:05:50|591.39|589.29|590.63|588.53|591.39|589.29|590.61|588.51|16
1733447160000|2024-12-06 01:06:00|590.93|588.83|591.06|588.96|591.16|589.06|590.65|588.55|15
1733447170000|2024-12-06 01:06:10|591.05|588.95|591.17|589.07|591.19|589.09|591.05|588.95|10
1733447180000|2024-12-06 01:06:20|591.18|589.08|591.26|589.16|591.28|589.18|591.17|589.07|11
1733447190000|2024-12-06 01:06:30|591.25|589.15|591.53|589.43|591.53|589.43|591.25|589.15|10
1733447200000|2024-12-06 01:06:40|591.54|589.44|591.96|589.86|592.19|590.09|591.42|589.32|13
1733447210000|2024-12-06 01:06:50|591.95|589.85|591.85|589.75|591.96|589.86|591.85|589.75|6
1733447220000|2024-12-06 01:07:00|591.8|589.7|591.4|589.3|591.8|589.7|591.4|589.3|5
1733447230000|2024-12-06 01:07:10|591.39|589.29|591.1|589|591.4|589.3|591.1|589|23
1733447240000|2024-12-06 01:07:20|591.09|588.99|590.87|588.77|591.09|588.99|590.85|588.75|13
1733447250000|2024-12-06 01:07:30|590.82|588.72|590.82|588.72|590.82|588.72|590.81|588.71|5
1733447260000|2024-12-06 01:07:40|590.83|588.73|590.95|588.85|590.96|588.86|590.79|588.69|15
1733447270000|2024-12-06 01:07:50|590.94|588.84|590.71|588.61|590.95|588.85|590.71|588.61|9
1733447280000|2024-12-06 01:08:00|590.7|588.6|590.65|588.55|590.7|588.6|590.65|588.55|6
1733447290000|2024-12-06 01:08:10|590.64|588.54|590.61|588.51|590.64|588.54|590.61|588.51|4
1733447300000|2024-12-06 01:08:20|590.6|588.5|590.41|588.31|590.63|588.53|590.4|588.3|11
1733447310000|2024-12-06 01:08:30|590.4|588.3|590.16|588.06|590.4|588.3|590.16|588.06|9
1733447320000|2024-12-06 01:08:40|590.15|588.05|590.1|588|590.15|588.05|590.1|588|6
1733447330000|2024-12-06 01:08:50|590.09|587.99|589.73|587.63|590.1|588|589.73|587.63|15
1733447340000|2024-12-06 01:09:00|589.72|587.62|589.55|587.45|589.72|587.62|589.53|587.43|19
1733447350000|2024-12-06 01:09:10|589.56|587.46|589.57|587.47|589.74|587.64|589.56|587.46|22
1733447360000|2024-12-06 01:09:20|589.58|587.48|589.56|587.46|589.58|587.48|589.56|587.46|5
1733447370000|2024-12-06 01:09:30|589.55|587.45|589.4|587.3|589.55|587.45|589.37|587.27|10
1733447380000|2024-12-06 01:09:40|589.41|587.31|589.98|587.88|589.98|587.88|589.41|587.31|28
1733447390000|2024-12-06 01:09:50|589.97|587.87|590.16|588.06|590.16|588.06|589.97|587.87|5
1733447400000|2024-12-06 01:10:00|590.17|588.07|590.16|588.06|590.46|588.36|590.15|588.05|17
1733447410000|2024-12-06 01:10:10|590.15|588.05|590.32|588.22|590.32|588.22|590.13|588.03|19
1733447420000|2024-12-06 01:10:20|590.45|588.35|590.19|588.09|590.46|588.36|590.16|588.06|15
1733447430000|2024-12-06 01:10:30|590.2|588.1|590.24|588.14|590.25|588.15|590.2|588.1|14
1733447440000|2024-12-06 01:10:40|590.25|588.15|590.5|588.4|590.56|588.46|590.25|588.15|15
1733447450000|2024-12-06 01:10:50|590.51|588.41|590.68|588.58|590.7|588.6|590.51|588.41|12
1733447460000|2024-12-06 01:11:00|590.69|588.59|590.8|588.7|590.85|588.75|590.67|588.57|14
1733447470000|2024-12-06 01:11:10|590.81|588.71|590.68|588.58|590.86|588.76|590.66|588.56|12
1733447480000|2024-12-06 01:11:20|590.69|588.59|590.71|588.61|590.71|588.61|590.69|588.59|3
1733447490000|2024-12-06 01:11:30|590.72|588.62|590.77|588.67|590.77|588.67|590.72|588.62|6
1733447500000|2024-12-06 01:11:40|590.78|588.68|590.93|588.83|590.95|588.85|590.78|588.68|10
1733447510000|2024-12-06 01:11:50|590.99|588.89|591.15|589.05|591.17|589.07|590.99|588.89|5
1733447520000|2024-12-06 01:12:00|591.16|589.06|590.99|588.89|591.16|589.06|590.96|588.86|16
1733447530000|2024-12-06 01:12:10|591|588.9|591.13|589.03|591.13|589.03|591|588.9|7
1733447540000|2024-12-06 01:12:20|591.14|589.04|590.9|588.8|591.14|589.04|590.9|588.8|10
1733447550000|2024-12-06 01:12:30|590.88|588.78|590.59|588.49|590.88|588.78|590.59|588.49|15
1733447560000|2024-12-06 01:12:40|590.62|588.52|590.66|588.56|590.79|588.69|590.62|588.52|14
1733447570000|2024-12-06 01:12:50|590.65|588.55|590.57|588.47|590.66|588.56|590.56|588.46|6
1733447580000|2024-12-06 01:13:00|590.58|588.48|590.57|588.47|590.58|588.48|590.56|588.46|6
1733447590000|2024-12-06 01:13:10|590.56|588.46|590.47|588.37|590.56|588.46|590.44|588.34|7
1733447600000|2024-12-06 01:13:20|590.48|588.38|590.72|588.62|590.72|588.62|590.48|588.38|16
1733447610000|2024-12-06 01:13:30|590.73|588.63|590.79|588.69|590.79|588.69|590.73|588.63|8
1733447620000|2024-12-06 01:13:40|590.8|588.7|590.99|588.89|591|588.9|590.8|588.7|8
1733447630000|2024-12-06 01:13:50|591|588.9|591.06|588.96|591.14|589.04|590.99|588.89|13
1733447640000|2024-12-06 01:14:00|591.05|588.95|590.96|588.86|591.05|588.95|590.96|588.86|4
1733447650000|2024-12-06 01:14:10|590.95|588.85|590.95|588.85|590.96|588.86|590.94|588.84|6
1733447660000|2024-12-06 01:14:20|590.94|588.84|590.91|588.81|590.94|588.84|590.91|588.81|4
1733447670000|2024-12-06 01:14:30|590.83|588.73|590.8|588.7|590.83|588.73|590.8|588.7|4
1733447680000|2024-12-06 01:14:40|590.79|588.69|590.75|588.65|590.79|588.69|590.75|588.65|5
1733447690000|2024-12-06 01:14:50|590.71|588.61|590.92|588.82|590.92|588.82|590.61|588.51|16
1733447700000|2024-12-06 01:15:00|590.93|588.83|591.28|589.18|591.28|589.18|590.92|588.82|14
1733447710000|2024-12-06 01:15:10|591.27|589.17|591.18|589.08|591.28|589.18|591.18|589.08|8
1733447720000|2024-12-06 01:15:20|591.17|589.07|590.95|588.85|591.17|589.07|590.95|588.85|5
1733447730000|2024-12-06 01:15:30|590.94|588.84|590.98|588.88|591|588.9|590.94|588.84|9
1733447740000|2024-12-06 01:15:40|590.99|588.89|590.92|588.82|591.01|588.91|590.9|588.8|10
1733447750000|2024-12-06 01:15:50|590.93|588.83|591.24|589.14|591.24|589.14|590.91|588.81|15
1733447760000|2024-12-06 01:16:00|591.25|589.15|591.13|589.03|591.25|589.15|591.13|589.03|7
1733447770000|2024-12-06 01:16:10|591.11|589.01|590.46|588.36|591.11|589.01|590.46|588.36|24
1733447780000|2024-12-06 01:16:20|590.45|588.35|590.42|588.32|590.45|588.35|590.42|588.32|4
1733447790000|2024-12-06 01:16:30|590.43|588.33|590.69|588.59|590.69|588.59|590.43|588.33|11
1733447800000|2024-12-06 01:16:40|590.7|588.6|590.76|588.66|590.78|588.68|590.7|588.6|14
1733447810000|2024-12-06 01:16:50|590.77|588.67|590.95|588.85|591.03|588.93|590.77|588.67|17
1733447820000|2024-12-06 01:17:00|590.94|588.84|590.77|588.67|590.94|588.84|590.75|588.65|7
1733447830000|2024-12-06 01:17:10|590.78|588.68|591.08|588.98|591.1|589|590.78|588.68|14
1733447840000|2024-12-06 01:17:20|591.07|588.97|590.98|588.88|591.07|588.97|590.98|588.88|7
1733447850000|2024-12-06 01:17:30|590.97|588.87|591.24|589.14|591.24|589.14|590.89|588.79|17
1733447860000|2024-12-06 01:17:40|591.23|589.13|591.25|589.15|591.25|589.15|591.23|589.13|3
1733447870000|2024-12-06 01:17:50|591.26|589.16|591.2|589.1|591.26|589.16|591.2|589.1|6
1733447880000|2024-12-06 01:18:00|591.19|589.09|591.16|589.06|591.19|589.09|591.16|589.06|4
1733447890000|2024-12-06 01:18:10|591.17|589.07|591.21|589.11|591.29|589.19|591.16|589.06|11
1733447900000|2024-12-06 01:18:20|591.2|589.1|591.17|589.07|591.2|589.1|591.17|589.07|4
1733447910000|2024-12-06 01:18:30|591.16|589.06|591.07|588.97|591.16|589.06|591.07|588.97|5
1733447920000|2024-12-06 01:18:40|591.06|588.96|590.85|588.75|591.06|588.96|590.85|588.75|6
1733447930000|2024-12-06 01:18:50|590.84|588.74|590.67|588.57|590.84|588.74|590.67|588.57|8
1733447940000|2024-12-06 01:19:00|590.62|588.52|590.61|588.51|590.62|588.52|590.6|588.5|6
1733447950000|2024-12-06 01:19:10|590.62|588.52|591.15|589.05|591.15|589.05|590.62|588.52|20
1733447960000|2024-12-06 01:19:20|591.26|589.16|591.63|589.53|591.65|589.55|591.2|589.1|20
1733447970000|2024-12-06 01:19:30|591.62|589.52|591.62|589.52|591.63|589.53|591.61|589.51|5
1733447980000|2024-12-06 01:19:40|591.63|589.53|591.87|589.77|591.87|589.77|591.63|589.53|10
1733447990000|2024-12-06 01:19:50|591.88|589.78|592.29|590.19|592.29|590.19|591.87|589.77|16
1733448000000|2024-12-06 01:20:00|592.3|590.2|592.4|590.3|592.4|590.3|592.29|590.19|15
1733448010000|2024-12-06 01:20:10|592.41|590.31|592.66|590.56|592.78|590.68|592.41|590.31|12
1733448020000|2024-12-06 01:20:20|592.67|590.57|592.94|590.84|592.94|590.84|592.67|590.57|19
1733448030000|2024-12-06 01:20:30|592.95|590.85|593.12|591.02|593.12|591.02|592.95|590.85|12
1733448040000|2024-12-06 01:20:40|593.13|591.03|593.62|591.52|593.62|591.52|593.13|591.03|25
1733448050000|2024-12-06 01:20:50|593.63|591.53|593.89|591.79|593.9|591.8|593.63|591.53|16
1733448060000|2024-12-06 01:21:00|593.9|591.8|594.16|592.06|594.16|592.06|593.9|591.8|8
1733448070000|2024-12-06 01:21:10|594.17|592.07|594.34|592.24|594.35|592.25|594.17|592.07|14
1733448080000|2024-12-06 01:21:20|594.33|592.23|594.53|592.43|594.53|592.43|594.32|592.22|5
1733448090000|2024-12-06 01:21:30|594.54|592.44|594.57|592.47|594.68|592.58|594.54|592.44|19
1733448100000|2024-12-06 01:21:40|594.58|592.48|594.78|592.68|594.78|592.68|594.58|592.48|16
1733448110000|2024-12-06 01:21:50|594.76|592.66|594.6|592.5|594.8|592.7|594.59|592.49|11
1733448120000|2024-12-06 01:22:00|594.59|592.49|594.7|592.6|594.72|592.62|594.59|592.49|10
1733448130000|2024-12-06 01:22:10|594.69|592.59|594.59|592.49|594.69|592.59|594.59|592.49|10
1733448140000|2024-12-06 01:22:20|594.58|592.48|594.33|592.23|594.58|592.48|594.05|591.95|14
1733448150000|2024-12-06 01:22:30|594.32|592.22|594.31|592.21|594.36|592.26|594.31|592.21|11
1733448160000|2024-12-06 01:22:40|594.3|592.2|594.35|592.25|594.36|592.26|594.29|592.19|10
1733448170000|2024-12-06 01:22:50|594.36|592.26|594.49|592.39|594.49|592.39|594.33|592.23|11
1733448180000|2024-12-06 01:23:00|594.5|592.4|594.25|592.15|594.52|592.42|594.22|592.12|12
1733448190000|2024-12-06 01:23:10|594.24|592.14|594.16|592.06|594.24|592.14|594.15|592.05|8
1733448200000|2024-12-06 01:23:20|594.15|592.05|594.13|592.03|594.17|592.07|594.13|592.03|6
1733448210000|2024-12-06 01:23:30|594.14|592.04|594.14|592.04|594.16|592.06|594.13|592.03|9
1733448220000|2024-12-06 01:23:40|594.16|592.06|594.2|592.1|594.72|592.62|594.16|592.06|16
1733448230000|2024-12-06 01:23:50|594.21|592.11|594.06|591.96|594.21|592.11|594.05|591.95|9
1733448240000|2024-12-06 01:24:00|594.07|591.97|593.75|591.65|594.07|591.97|593.56|591.46|19
1733448250000|2024-12-06 01:24:10|593.76|591.66|593.71|591.61|593.91|591.81|593.69|591.59|26
1733448260000|2024-12-06 01:24:20|593.7|591.6|593.54|591.44|593.71|591.61|593.54|591.44|12
1733448270000|2024-12-06 01:24:30|593.52|591.42|593.27|591.17|593.52|591.42|593.27|591.17|15
1733448280000|2024-12-06 01:24:40|593.29|591.19|593.36|591.26|593.37|591.27|593.29|591.19|12
1733448290000|2024-12-06 01:24:50|593.37|591.27|593.18|591.08|593.37|591.27|593.18|591.08|9
1733448300000|2024-12-06 01:25:00|593.17|591.07|593.12|591.02|593.17|591.07|593.11|591.01|11
1733448310000|2024-12-06 01:25:10|593.11|591.01|593.23|591.13|593.23|591.13|593.1|591|13
1733448320000|2024-12-06 01:25:20|593.22|591.12|593.12|591.02|593.22|591.12|593.1|591|10
1733448330000|2024-12-06 01:25:30|593.13|591.03|593.57|591.47|593.57|591.47|593.13|591.03|20
1733448340000|2024-12-06 01:25:40|593.58|591.48|593.77|591.67|593.77|591.67|593.57|591.47|10
1733448350000|2024-12-06 01:25:50|593.78|591.68|593.69|591.59|593.94|591.84|593.6|591.5|23
1733448360000|2024-12-06 01:26:00|593.68|591.58|593.86|591.76|593.87|591.77|593.68|591.58|10
1733448370000|2024-12-06 01:26:10|593.85|591.75|594.01|591.91|594.01|591.91|593.84|591.74|17
1733448380000|2024-12-06 01:26:20|594.02|591.92|594.02|591.92|594.08|591.98|594.02|591.92|15
1733448390000|2024-12-06 01:26:30|594.19|592.09|594.51|592.41|594.51|592.41|594.19|592.09|17
1733448400000|2024-12-06 01:26:40|594.5|592.4|594.57|592.47|594.58|592.48|594.5|592.4|13
1733448410000|2024-12-06 01:26:50|594.58|592.48|594.6|592.5|594.6|592.5|594.57|592.47|6
1733448420000|2024-12-06 01:27:00|594.65|592.55|594.76|592.66|594.77|592.67|594.65|592.55|6
1733448430000|2024-12-06 01:27:10|594.77|592.67|595.15|593.05|595.15|593.05|594.77|592.67|16
1733448440000|2024-12-06 01:27:20|595.16|593.06|595.45|593.35|595.45|593.35|595.15|593.05|18
1733448450000|2024-12-06 01:27:30|595.46|593.36|595.66|593.56|595.66|593.56|595.46|593.36|22
1733448460000|2024-12-06 01:27:40|595.67|593.57|595.59|593.49|595.71|593.61|595.59|593.49|9
1733448470000|2024-12-06 01:27:50|595.46|593.36|595.44|593.34|595.46|593.36|595.44|593.34|7
1733448480000|2024-12-06 01:28:00|595.43|593.33|595.32|593.22|595.43|593.33|595.32|593.22|5
1733448490000|2024-12-06 01:28:10|595.28|593.18|595.16|593.06|595.28|593.18|595.16|593.06|8
1733448500000|2024-12-06 01:28:20|595.15|593.05|594.99|592.89|595.15|593.05|594.99|592.89|8
1733448510000|2024-12-06 01:28:30|594.98|592.88|594.99|592.89|595.03|592.93|594.91|592.81|15
1733448520000|2024-12-06 01:28:40|595|592.9|595.23|593.13|595.23|593.13|595|592.9|16
1733448530000|2024-12-06 01:28:50|595.22|593.12|595.36|593.26|595.36|593.26|595.22|593.12|11
1733448540000|2024-12-06 01:29:00|595.37|593.27|595.15|593.05|595.37|593.27|595.15|593.05|12
1733448550000|2024-12-06 01:29:10|595.16|593.06|595.13|593.03|595.16|593.06|595.12|593.02|6
1733448560000|2024-12-06 01:29:20|595.14|593.04|595.61|593.51|595.63|593.53|595.14|593.04|20
1733448570000|2024-12-06 01:29:30|595.62|593.52|595.62|593.52|595.62|593.52|595.61|593.51|3
1733448580000|2024-12-06 01:29:40|595.63|593.53|595.63|593.53|595.64|593.54|595.63|593.53|3
1733448590000|2024-12-06 01:29:50|595.73|593.63|595.84|593.74|595.84|593.74|595.71|593.61|9
1733448600000|2024-12-06 01:30:00|595.85|593.75|595.87|593.77|595.87|593.77|595.85|593.75|7
1733448610000|2024-12-06 01:30:10|595.86|593.76|595.83|593.73|595.86|593.76|595.83|593.73|4
1733448620000|2024-12-06 01:30:20|595.82|593.72|595.95|593.85|595.95|593.85|595.79|593.69|10
1733448630000|2024-12-06 01:30:30|595.9|593.8|595.99|593.89|596|593.9|595.89|593.79|9
1733448640000|2024-12-06 01:30:40|595.98|593.88|595.94|593.84|595.98|593.88|595.94|593.84|7
1733448650000|2024-12-06 01:30:50|595.93|593.83|596.05|593.95|596.06|593.96|595.86|593.76|14
1733448660000|2024-12-06 01:31:00|596.04|593.94|596.2|594.1|596.2|594.1|596.04|593.94|5
1733448670000|2024-12-06 01:31:10|596.19|594.09|596.22|594.12|596.22|594.12|596.19|594.09|7
1733448680000|2024-12-06 01:31:20|596.23|594.13|596.22|594.12|596.23|594.13|596.22|594.12|2
1733448690000|2024-12-06 01:31:30|596.23|594.13|596.28|594.18|596.28|594.18|596.23|594.13|6
1733448710000|2024-12-06 01:31:50|596.29|594.19|596.31|594.21|596.31|594.21|596.28|594.18|8
1733448720000|2024-12-06 01:32:00|596.32|594.22|596.32|594.22|596.32|594.22|596.31|594.21|3
1733448730000|2024-12-06 01:32:10|596.33|594.23|596.62|594.52|596.66|594.56|596.33|594.23|17
1733448740000|2024-12-06 01:32:20|596.63|594.53|596.82|594.72|596.82|594.72|596.62|594.52|16
1733448750000|2024-12-06 01:32:30|596.83|594.73|596.94|594.84|596.95|594.85|596.82|594.72|12
1733448760000|2024-12-06 01:32:40|596.93|594.83|597.04|594.94|597.05|594.95|596.91|594.81|8
1733448770000|2024-12-06 01:32:50|597.03|594.93|597.01|594.91|597.04|594.94|597.01|594.91|5
1733448780000|2024-12-06 01:33:00|597.02|594.92|596.78|594.68|597.02|594.92|596.78|594.68|8
1733448790000|2024-12-06 01:33:10|596.77|594.67|596.61|594.51|596.79|594.69|596.6|594.5|13
1733448800000|2024-12-06 01:33:20|596.62|594.52|596.58|594.48|596.66|594.56|596.58|594.48|8
1733448810000|2024-12-06 01:33:30|596.57|594.47|596.46|594.36|596.57|594.47|596.46|594.36|5
1733448820000|2024-12-06 01:33:40|596.45|594.35|596.3|594.2|596.45|594.35|596.3|594.2|9
1733448830000|2024-12-06 01:33:50|596.29|594.19|596.15|594.05|596.29|594.19|596.15|594.05|15
1733448840000|2024-12-06 01:34:00|596.1|594|595.92|593.82|596.1|594|595.92|593.82|11
1733448850000|2024-12-06 01:34:10|595.74|593.64|595.8|593.7|595.8|593.7|595.73|593.63|14
1733448860000|2024-12-06 01:34:20|595.79|593.69|595.71|593.61|595.86|593.76|595.7|593.6|17
1733448870000|2024-12-06 01:34:30|595.72|593.62|595.68|593.58|595.75|593.65|595.6|593.5|17
1733448880000|2024-12-06 01:34:40|595.67|593.57|595.67|593.57|595.69|593.59|595.63|593.53|8
1733448890000|2024-12-06 01:34:50|595.66|593.56|595.5|593.4|595.68|593.58|595.5|593.4|10
1733448900000|2024-12-06 01:35:00|595.51|593.41|595.71|593.61|595.72|593.62|595.51|593.41|15
1733448910000|2024-12-06 01:35:10|595.7|593.6|595.95|593.85|595.97|593.87|595.7|593.6|19
1733448920000|2024-12-06 01:35:20|595.94|593.84|595.96|593.86|596.05|593.95|595.94|593.84|8
1733448930000|2024-12-06 01:35:30|595.93|593.83|595.99|593.89|595.99|593.89|595.91|593.81|15
1733448940000|2024-12-06 01:35:40|596|593.9|595.86|593.76|596.01|593.91|595.81|593.71|18
1733448950000|2024-12-06 01:35:50|595.85|593.75|595.98|593.88|596.01|593.91|595.82|593.72|12
1733448960000|2024-12-06 01:36:00|595.97|593.87|595.78|593.68|595.97|593.87|595.74|593.64|14
1733448970000|2024-12-06 01:36:10|595.79|593.69|596.06|593.96|596.06|593.96|595.79|593.69|15
1733448980000|2024-12-06 01:36:20|596.07|593.97|596.07|593.97|596.1|594|594.66|592.56|8
1733448990000|2024-12-06 01:36:30|596.08|593.98|596.04|593.94|596.12|594.02|596.01|593.91|17
1733449000000|2024-12-06 01:36:40|594.67|592.57|596.26|594.16|596.26|594.16|594.67|592.57|16
1733449010000|2024-12-06 01:36:50|596.27|594.17|596.31|594.21|596.39|594.29|596.27|594.17|13
1733449020000|2024-12-06 01:37:00|596.32|594.22|596.36|594.26|596.43|594.33|596.32|594.22|8
1733449030000|2024-12-06 01:37:10|596.35|594.25|596.41|594.31|596.41|594.31|596.31|594.21|15
1733449040000|2024-12-06 01:37:20|596.42|594.32|597.07|594.97|597.08|594.98|596.42|594.32|27
1733449050000|2024-12-06 01:37:30|597.06|594.96|597.04|594.94|597.07|594.97|597.02|594.92|8
1733449060000|2024-12-06 01:37:40|597.06|594.96|597.33|595.23|597.33|595.23|597.06|594.96|16
1733449070000|2024-12-06 01:37:50|597.32|595.22|597.09|594.99|597.39|595.29|597.09|594.99|11
1733449080000|2024-12-06 01:38:00|597.1|595|597.19|595.09|597.26|595.16|597.1|595|18
1733449090000|2024-12-06 01:38:10|597.18|595.08|597.22|595.12|597.22|595.12|597.07|594.97|14
1733449100000|2024-12-06 01:38:20|597.23|595.13|597.54|595.44|597.54|595.44|597.23|595.13|20
1733449110000|2024-12-06 01:38:30|597.47|595.37|597.31|595.21|597.47|595.37|597.31|595.21|4
1733449120000|2024-12-06 01:38:40|597.32|595.22|597.41|595.31|597.42|595.32|597.32|595.22|11
1733449130000|2024-12-06 01:38:50|597.4|595.3|597.41|595.31|597.41|595.31|597.32|595.22|8
1733449140000|2024-12-06 01:39:00|597.35|595.25|597.36|595.26|597.39|595.29|597.33|595.23|12
1733449150000|2024-12-06 01:39:10|597.37|595.27|597.55|595.45|597.56|595.46|597.36|595.26|14
1733449160000|2024-12-06 01:39:20|597.54|595.44|597.34|595.24|597.54|595.44|597.34|595.24|7
1733449170000|2024-12-06 01:39:30|597.35|595.25|597.25|595.15|597.35|595.25|597.23|595.13|9
1733449180000|2024-12-06 01:39:40|597.21|595.11|597.57|595.47|597.57|595.47|597.2|595.1|16
1733449190000|2024-12-06 01:39:50|597.58|595.48|597.57|595.47|597.59|595.49|597.56|595.46|12
1733449200000|2024-12-06 01:40:00|597.61|595.51|598.22|596.12|598.22|596.12|597.6|595.5|18
1733449210000|2024-12-06 01:40:10|598.23|596.13|598.39|596.29|598.41|596.31|598.23|596.13|13
1733449220000|2024-12-06 01:40:20|598.38|596.28|598.35|596.25|598.38|596.28|598.31|596.21|10
1733449230000|2024-12-06 01:40:30|598.36|596.26|598.32|596.22|598.47|596.37|598.31|596.21|16
1733449240000|2024-12-06 01:40:40|598.31|596.21|598.05|595.95|598.31|596.21|598.05|595.95|7
1733449250000|2024-12-06 01:40:50|598.04|595.94|597.84|595.74|598.04|595.94|597.84|595.74|7
1733449260000|2024-12-06 01:41:00|597.85|595.75|597.69|595.59|597.87|595.77|597.67|595.57|14
1733449270000|2024-12-06 01:41:10|597.68|595.58|597.35|595.25|597.68|595.58|597.35|595.25|11
1733449280000|2024-12-06 01:41:20|597.34|595.24|597.29|595.19|597.34|595.24|597.29|595.19|6
1733449290000|2024-12-06 01:41:30|597.28|595.18|597.09|594.99|597.28|595.18|597.09|594.99|7
1733449300000|2024-12-06 01:41:40|597.08|594.98|596.94|594.84|597.1|595|596.94|594.84|11
1733449310000|2024-12-06 01:41:50|596.95|594.85|596.83|594.73|597.01|594.91|596.83|594.73|19
1733449320000|2024-12-06 01:42:00|596.84|594.74|596.82|594.72|596.92|594.82|596.81|594.71|16
1733449330000|2024-12-06 01:42:10|596.81|594.71|597.09|594.99|597.09|594.99|596.8|594.7|17
1733449340000|2024-12-06 01:42:20|597.08|594.98|597.38|595.28|597.38|595.28|597.06|594.96|21
1733449350000|2024-12-06 01:42:30|597.42|595.32|597.89|595.79|597.98|595.88|597.42|595.32|12
1733449360000|2024-12-06 01:42:40|597.9|595.8|597.82|595.72|597.96|595.86|597.81|595.71|16
1733449370000|2024-12-06 01:42:50|597.83|595.73|597.87|595.77|597.9|595.8|597.83|595.73|16
1733449380000|2024-12-06 01:43:00|597.88|595.78|597.72|595.62|597.93|595.83|597.72|595.62|12
1733449390000|2024-12-06 01:43:10|597.71|595.61|597.73|595.63|597.73|595.63|597.68|595.58|8
1733449400000|2024-12-06 01:43:20|597.74|595.64|597.7|595.6|597.74|595.64|597.7|595.6|7
1733449410000|2024-12-06 01:43:30|597.57|595.47|597.54|595.44|597.6|595.5|597.44|595.34|15
1733449420000|2024-12-06 01:43:40|597.6|595.5|597.76|595.66|597.82|595.72|597.6|595.5|21
1733449430000|2024-12-06 01:43:50|597.77|595.67|597.61|595.51|597.77|595.67|597.61|595.51|7
1733449440000|2024-12-06 01:44:00|597.62|595.52|597.6|595.5|597.62|595.52|597.53|595.43|13
1733449450000|2024-12-06 01:44:10|597.64|595.54|597.62|595.52|597.64|595.54|597.56|595.46|8
1733449460000|2024-12-06 01:44:20|597.76|595.66|597.68|595.58|597.77|595.67|597.68|595.58|13
1733449470000|2024-12-06 01:44:30|597.67|595.57|597.51|595.41|597.68|595.58|597.51|595.41|10
1733449480000|2024-12-06 01:44:40|597.5|595.4|597.43|595.33|597.5|595.4|597.43|595.33|8
1733449490000|2024-12-06 01:44:50|597.42|595.32|596.99|594.89|597.42|595.32|596.99|594.89|11
1733449500000|2024-12-06 01:45:00|596.98|594.88|596.65|594.55|596.98|594.88|596.64|594.54|14
1733449510000|2024-12-06 01:45:10|596.68|594.58|596.93|594.83|596.93|594.83|596.65|594.55|19
1733449520000|2024-12-06 01:45:20|596.92|594.82|597.4|595.3|597.4|595.3|596.92|594.82|15
1733449530000|2024-12-06 01:45:30|597.41|595.31|597.66|595.56|597.66|595.56|597.41|595.31|25
1733449540000|2024-12-06 01:45:40|597.67|595.57|597.97|595.87|597.97|595.87|597.67|595.57|12
1733449550000|2024-12-06 01:45:50|597.96|595.86|598.03|595.93|598.17|596.07|597.96|595.86|19
1733449560000|2024-12-06 01:46:00|598.04|595.94|598.08|595.98|598.22|596.12|598.04|595.94|23
1733449570000|2024-12-06 01:46:10|598.07|595.97|598.15|596.05|598.2|596.1|598.07|595.97|12
1733449580000|2024-12-06 01:46:20|598.16|596.06|598.27|596.17|598.3|596.2|598.16|596.06|9
1733449590000|2024-12-06 01:46:30|598.3|596.2|598.33|596.23|598.35|596.25|598.26|596.16|18
1733449600000|2024-12-06 01:46:40|598.32|596.22|598.41|596.31|598.41|596.31|598.09|595.99|21
1733449610000|2024-12-06 01:46:50|598.4|596.3|598.75|596.65|598.75|596.65|598.4|596.3|14
1733449620000|2024-12-06 01:47:00|598.74|596.64|598.35|596.25|598.74|596.64|598.35|596.25|8
1733449630000|2024-12-06 01:47:10|598.34|596.24|598.35|596.25|598.36|596.26|598.34|596.24|4
1733449640000|2024-12-06 01:47:20|598.34|596.24|598.41|596.31|598.53|596.43|598.33|596.23|12
1733449650000|2024-12-06 01:47:30|598.45|596.35|598.31|596.21|598.45|596.35|598.31|596.21|9
1733449660000|2024-12-06 01:47:40|598.3|596.2|597.95|595.85|598.3|596.2|597.95|595.85|17
1733449670000|2024-12-06 01:47:50|597.94|595.84|598.13|596.03|598.13|596.03|597.91|595.81|17
1733449680000|2024-12-06 01:48:00|598.14|596.04|597.96|595.86|598.14|596.04|597.95|595.85|8
1733449690000|2024-12-06 01:48:10|597.97|595.87|597.82|595.72|598.17|596.07|597.78|595.68|19
1733449700000|2024-12-06 01:48:20|597.83|595.73|597.91|595.81|597.91|595.81|597.83|595.73|13
1733449710000|2024-12-06 01:48:30|597.92|595.82|598.19|596.09|598.19|596.09|597.92|595.82|13
1733449720000|2024-12-06 01:48:40|598.2|596.1|598.24|596.14|598.24|596.14|598.2|596.1|13
1733449730000|2024-12-06 01:48:50|598.25|596.15|598.31|596.21|598.32|596.22|598.25|596.15|6
1733449740000|2024-12-06 01:49:00|598.35|596.25|598.52|596.42|598.54|596.44|598.35|596.25|12
1733449750000|2024-12-06 01:49:10|598.53|596.43|598.46|596.36|598.53|596.43|598.44|596.34|10
1733449760000|2024-12-06 01:49:20|598.45|596.35|598.27|596.17|598.45|596.35|598.26|596.16|9
1733449770000|2024-12-06 01:49:30|598.26|596.16|598.35|596.25|598.38|596.28|598.26|596.16|11
1733449780000|2024-12-06 01:49:40|598.36|596.26|598.49|596.39|598.49|596.39|598.17|596.07|12
1733449790000|2024-12-06 01:49:50|598.5|596.4|598.51|596.41|598.56|596.46|598.5|596.4|14
1733449800000|2024-12-06 01:50:00|598.5|596.4|598.58|596.48|598.7|596.6|598.5|596.4|23
1733449810000|2024-12-06 01:50:10|598.57|596.47|598.44|596.34|598.57|596.47|598.44|596.34|9
1733449820000|2024-12-06 01:50:20|598.45|596.35|598.53|596.43|598.55|596.45|598.43|596.33|9
1733449830000|2024-12-06 01:50:30|598.52|596.42|598.48|596.38|598.54|596.44|598.48|596.38|7
1733449840000|2024-12-06 01:50:40|598.47|596.37|598.53|596.43|598.59|596.49|598.47|596.37|13
1733449850000|2024-12-06 01:50:50|598.52|596.42|598.8|596.7|598.8|596.7|598.52|596.42|13
1733449860000|2024-12-06 01:51:00|598.79|596.69|598.8|596.7|598.81|596.71|598.79|596.69|4
1733449870000|2024-12-06 01:51:10|598.91|596.81|598.9|596.8|598.92|596.82|598.9|596.8|3
1733449880000|2024-12-06 01:51:20|598.89|596.79|598.71|596.61|599.06|596.96|598.71|596.61|15
1733449890000|2024-12-06 01:51:30|598.72|596.62|598.8|596.7|598.82|596.72|598.71|596.61|18
1733449900000|2024-12-06 01:51:40|598.81|596.71|598.83|596.73|598.83|596.73|598.81|596.71|5
1733449910000|2024-12-06 01:51:50|598.84|596.74|599.04|596.94|599.06|596.96|598.84|596.74|15
1733449920000|2024-12-06 01:52:00|599.05|596.95|599.04|596.94|599.08|596.98|599.04|596.94|6
1733449930000|2024-12-06 01:52:10|599.05|596.95|599.13|597.03|599.16|597.06|598.98|596.88|14
1733449940000|2024-12-06 01:52:20|599.12|597.02|599.17|597.07|599.21|597.11|599.12|597.02|11
1733449950000|2024-12-06 01:52:30|599.18|597.08|599.14|597.04|599.2|597.1|599.14|597.04|10
1733449960000|2024-12-06 01:52:40|599.15|597.05|599.16|597.06|599.19|597.09|599.15|597.05|10
1733449970000|2024-12-06 01:52:50|599.17|597.07|599.21|597.11|599.24|597.14|599.17|597.07|6
1733449980000|2024-12-06 01:53:00|599.22|597.12|599.28|597.18|599.36|597.26|599.22|597.12|15
1733449990000|2024-12-06 01:53:10|599.29|597.19|599.41|597.31|599.41|597.31|599.23|597.13|4
1733450000000|2024-12-06 01:53:20|599.39|597.29|599.44|597.34|599.44|597.34|599.39|597.29|11
1733450010000|2024-12-06 01:53:30|599.43|597.33|599.4|597.3|599.43|597.33|599.4|597.3|6
1733450020000|2024-12-06 01:53:40|599.41|597.31|599.15|597.05|599.41|597.31|599.13|597.03|9
1733450030000|2024-12-06 01:53:50|599.14|597.04|598.94|596.84|599.14|597.04|598.94|596.84|7
1733450040000|2024-12-06 01:54:00|598.93|596.83|598.46|596.36|598.93|596.83|598.46|596.36|10
1733450050000|2024-12-06 01:54:10|598.48|596.38|598.08|595.98|598.48|596.38|598.08|595.98|19
1733450060000|2024-12-06 01:54:20|598.09|595.99|597.94|595.84|598.1|596|597.94|595.84|6
1733450070000|2024-12-06 01:54:30|597.93|595.83|597.93|595.83|597.93|595.83|597.93|595.83|1
1733450080000|2024-12-06 01:54:40|597.92|595.82|597.67|595.57|597.92|595.82|597.67|595.57|12
1733450090000|2024-12-06 01:54:50|597.68|595.58|597.62|595.52|597.68|595.58|597.62|595.52|12
1733450100000|2024-12-06 01:55:00|597.61|595.51|597.53|595.43|597.61|595.51|597.5|595.4|11
1733450110000|2024-12-06 01:55:10|597.52|595.42|597.61|595.51|597.62|595.52|597.52|595.42|12
1733450120000|2024-12-06 01:55:20|597.6|595.5|597.92|595.82|597.92|595.82|597.59|595.49|22
1733450130000|2024-12-06 01:55:30|597.93|595.83|597.76|595.66|597.93|595.83|597.76|595.66|12
1733450140000|2024-12-06 01:55:40|597.77|595.67|597.69|595.59|597.77|595.67|597.68|595.58|10
1733450150000|2024-12-06 01:55:50|597.68|595.58|597.58|595.48|597.68|595.58|597.58|595.48|8
1733450160000|2024-12-06 01:56:00|597.56|595.46|597.47|595.37|597.56|595.46|597.47|595.37|7
1733450170000|2024-12-06 01:56:10|597.46|595.36|597.03|594.93|597.46|595.36|597.03|594.93|16
1733450180000|2024-12-06 01:56:20|597.02|594.92|596.89|594.79|597.02|594.92|596.75|594.65|12
1733450190000|2024-12-06 01:56:30|596.88|594.78|596.91|594.81|596.91|594.81|596.88|594.78|4
1733450200000|2024-12-06 01:56:40|596.9|594.8|596.81|594.71|596.9|594.8|596.81|594.71|9
1733450210000|2024-12-06 01:56:50|596.78|594.68|596.79|594.69|596.79|594.69|596.78|594.68|8
1733450220000|2024-12-06 01:57:00|596.78|594.68|596.76|594.66|596.78|594.68|596.76|594.66|3
1733450230000|2024-12-06 01:57:10|596.75|594.65|596.59|594.49|596.75|594.65|596.55|594.45|12
1733450240000|2024-12-06 01:57:20|596.58|594.48|596.55|594.45|596.58|594.48|596.53|594.43|6
1733450250000|2024-12-06 01:57:30|596.54|594.44|596.51|594.41|596.55|594.45|596.5|594.4|5
1733450260000|2024-12-06 01:57:40|596.52|594.42|596.54|594.44|596.61|594.51|596.52|594.42|7
1733450270000|2024-12-06 01:57:50|596.53|594.43|596.41|594.31|596.53|594.43|596.41|594.31|7
1733450280000|2024-12-06 01:58:00|596.4|594.3|596.32|594.22|596.4|594.3|596.3|594.2|9
1733450290000|2024-12-06 01:58:10|596.31|594.21|596.24|594.14|596.38|594.28|596.07|593.97|18
1733450300000|2024-12-06 01:58:20|596.23|594.13|596.25|594.15|596.27|594.17|596.22|594.12|8
1733450310000|2024-12-06 01:58:30|596.24|594.14|596.06|593.96|596.25|594.15|596.06|593.96|11
1733450320000|2024-12-06 01:58:40|596.05|593.95|596.04|593.94|596.06|593.96|596.03|593.93|7
1733450330000|2024-12-06 01:58:50|596.03|593.93|595.98|593.88|596.05|593.95|595.97|593.87|12
1733450340000|2024-12-06 01:59:00|596.03|593.93|595.85|593.75|596.03|593.93|595.84|593.74|11
1733450350000|2024-12-06 01:59:10|595.84|593.74|595.72|593.62|595.85|593.75|595.67|593.57|14
1733450360000|2024-12-06 01:59:20|595.71|593.61|595.62|593.52|595.71|593.61|595.61|593.51|10
1733450370000|2024-12-06 01:59:30|595.82|593.72|595.9|593.8|595.91|593.81|595.82|593.72|11
1733450380000|2024-12-06 01:59:40|595.91|593.81|595.82|593.72|595.92|593.82|595.82|593.72|4
1733450390000|2024-12-06 01:59:50|595.81|593.71|595.73|593.63|595.82|593.72|595.73|593.63|9
1733450400000|2024-12-06 02:00:00|595.74|593.64|595.71|593.61|595.74|593.64|595.61|593.51|6
1733450410000|2024-12-06 02:00:10|595.7|593.6|595.17|593.07|595.7|593.6|595.17|593.07|20
1733450420000|2024-12-06 02:00:20|595.16|593.06|595.19|593.09|595.2|593.1|595.16|593.06|8
1733450430000|2024-12-06 02:00:30|595.18|593.08|595.08|592.98|595.18|593.08|594.96|592.86|11
1733450440000|2024-12-06 02:00:40|595.07|592.97|595.02|592.92|595.15|593.05|595.02|592.92|12
1733450450000|2024-12-06 02:00:50|595.03|592.93|595.13|593.03|595.13|593.03|595.01|592.91|14
1733450460000|2024-12-06 02:01:00|595.14|593.04|595.19|593.09|595.48|593.38|594.94|592.84|23
1733450470000|2024-12-06 02:01:10|595.2|593.1|595.24|593.14|595.29|593.19|595.2|593.1|14
1733450480000|2024-12-06 02:01:20|595.25|593.15|595.2|593.1|595.28|593.18|595.2|593.1|10
1733450490000|2024-12-06 02:01:30|595.21|593.11|594.96|592.86|595.21|593.11|594.95|592.85|16
1733450500000|2024-12-06 02:01:40|594.97|592.87|594.73|592.63|594.97|592.87|594.64|592.54|10
1733450510000|2024-12-06 02:01:50|594.74|592.64|594.67|592.57|594.81|592.71|594.66|592.56|13
1733450520000|2024-12-06 02:02:00|594.69|592.59|594.49|592.39|594.69|592.59|594.46|592.36|15
1733450530000|2024-12-06 02:02:10|594.48|592.38|594.43|592.33|594.49|592.39|594.43|592.33|10
1733450540000|2024-12-06 02:02:20|594.42|592.32|593.75|591.65|594.42|592.32|593.71|591.61|25
1733450550000|2024-12-06 02:02:30|593.76|591.66|593.65|591.55|593.79|591.69|593.65|591.55|15
1733450560000|2024-12-06 02:02:40|593.64|591.54|593.24|591.14|593.64|591.54|593.23|591.13|19
1733450570000|2024-12-06 02:02:50|593.23|591.13|593.2|591.1|593.23|591.13|593.1|591|19
1733450580000|2024-12-06 02:03:00|593.19|591.09|592.93|590.83|593.21|591.11|592.93|590.83|14
1733450590000|2024-12-06 02:03:10|592.95|590.85|592.7|590.6|592.95|590.85|592.68|590.58|10
1733450600000|2024-12-06 02:03:20|592.71|590.61|592.81|590.71|592.81|590.71|592.71|590.61|17
1733450610000|2024-12-06 02:03:30|592.84|590.74|593.27|591.17|593.29|591.19|592.82|590.72|17
1733450620000|2024-12-06 02:03:40|593.28|591.18|592.89|590.79|593.3|591.2|592.88|590.78|18
1733450630000|2024-12-06 02:03:50|592.88|590.78|592.83|590.73|592.97|590.87|592.83|590.73|14
1733450640000|2024-12-06 02:04:00|592.84|590.74|593.01|590.91|593.01|590.91|592.84|590.74|17
1733450650000|2024-12-06 02:04:10|593.02|590.92|593.46|591.36|593.46|591.36|593.02|590.92|22
1733450660000|2024-12-06 02:04:20|593.54|591.44|593.49|591.39|593.54|591.44|593.4|591.3|14
1733450670000|2024-12-06 02:04:30|593.47|591.37|593.6|591.5|593.6|591.5|593.45|591.35|16
1733450680000|2024-12-06 02:04:40|593.61|591.51|593.71|591.61|593.92|591.82|593.61|591.51|18
1733450690000|2024-12-06 02:04:50|593.72|591.62|593.39|591.29|593.72|591.62|593.39|591.29|13
1733450700000|2024-12-06 02:05:00|593.38|591.28|593.49|591.39|593.49|591.39|593.37|591.27|17
1733450710000|2024-12-06 02:05:10|593.43|591.33|593.22|591.12|593.44|591.34|593.22|591.12|10
1733450720000|2024-12-06 02:05:20|593.21|591.11|593.15|591.05|593.21|591.11|593.15|591.05|7
1733450730000|2024-12-06 02:05:30|593.14|591.04|592.66|590.56|593.14|591.04|592.54|590.44|13
1733450740000|2024-12-06 02:05:40|592.65|590.55|592.65|590.55|592.76|590.66|592.65|590.55|15
1733450750000|2024-12-06 02:05:50|592.64|590.54|592.58|590.48|592.65|590.55|592.57|590.47|11
1733450760000|2024-12-06 02:06:00|592.59|590.49|592.56|590.46|592.59|590.49|592.56|590.46|9
1733450770000|2024-12-06 02:06:10|592.48|590.38|592.44|590.34|592.49|590.39|592.44|590.34|10
1733450780000|2024-12-06 02:06:20|592.43|590.33|592.34|590.24|592.43|590.33|592.27|590.17|10
1733450790000|2024-12-06 02:06:30|592.33|590.23|592.19|590.09|592.33|590.23|592.17|590.07|6
1733450800000|2024-12-06 02:06:40|592.2|590.1|592.1|590|592.29|590.19|592.08|589.98|17
1733450810000|2024-12-06 02:06:50|592.09|589.99|591.9|589.8|592.1|590|591.9|589.8|6
1733450820000|2024-12-06 02:07:00|591.88|589.78|592.09|589.99|592.09|589.99|591.88|589.78|18
1733450830000|2024-12-06 02:07:10|592.1|590|592.32|590.22|592.41|590.31|592.1|590|18
1733450840000|2024-12-06 02:07:20|592.33|590.23|592.25|590.15|592.39|590.29|592.25|590.15|11
1733450850000|2024-12-06 02:07:30|592.07|589.97|592.02|589.92|592.07|589.97|592|589.9|10
1733450860000|2024-12-06 02:07:40|592.03|589.93|592.09|589.99|592.09|589.99|592.01|589.91|14
1733450870000|2024-12-06 02:07:50|592.1|590|592.03|589.93|592.11|590.01|592.03|589.93|11
1733450880000|2024-12-06 02:08:00|592.02|589.92|591.96|589.86|592.03|589.93|591.95|589.85|12
1733450890000|2024-12-06 02:08:10|591.97|589.87|591.94|589.84|592.02|589.92|591.91|589.81|12
1733450900000|2024-12-06 02:08:20|591.93|589.83|591.79|589.69|591.93|589.83|591.79|589.69|7
1733450910000|2024-12-06 02:08:30|591.78|589.68|591.74|589.64|591.78|589.68|591.74|589.64|5
1733450920000|2024-12-06 02:08:40|591.73|589.63|591.57|589.47|591.73|589.63|591.57|589.47|8
1733450930000|2024-12-06 02:08:50|591.56|589.46|591.43|589.33|591.56|589.46|591.42|589.32|6
1733450940000|2024-12-06 02:09:00|591.42|589.32|591.29|589.19|591.44|589.34|591.29|589.19|7
1733450950000|2024-12-06 02:09:10|591.21|589.11|591.19|589.09|591.23|589.13|591.15|589.05|13
1733450960000|2024-12-06 02:09:20|591.18|589.08|590.95|588.85|591.18|589.08|590.86|588.76|7
1733450970000|2024-12-06 02:09:30|590.94|588.84|590.81|588.71|590.94|588.84|590.8|588.7|7
1733450980000|2024-12-06 02:09:40|590.82|588.72|590.68|588.58|590.87|588.77|590.68|588.58|15
1733450990000|2024-12-06 02:09:50|590.69|588.59|590.44|588.34|590.69|588.59|590.42|588.32|13
1733451000000|2024-12-06 02:10:00|590.46|588.36|590.48|588.38|590.53|588.43|590.46|588.36|15
1733451010000|2024-12-06 02:10:10|590.47|588.37|590.47|588.37|590.57|588.47|590.47|588.37|14
1733451020000|2024-12-06 02:10:20|590.48|588.38|590.93|588.83|590.93|588.83|590.48|588.38|21
1733451030000|2024-12-06 02:10:30|590.94|588.84|590.9|588.8|590.99|588.89|590.84|588.74|14
1733451040000|2024-12-06 02:10:40|590.91|588.81|591.39|589.29|591.39|589.29|590.91|588.81|18
1733451050000|2024-12-06 02:10:50|591.4|589.3|591.44|589.34|591.48|589.38|591.4|589.3|15
1733451060000|2024-12-06 02:11:00|591.45|589.35|591.5|589.4|591.54|589.44|591.41|589.31|17
1733451070000|2024-12-06 02:11:10|591.51|589.41|591.88|589.78|591.89|589.79|591.51|589.41|21
1733451080000|2024-12-06 02:11:20|591.89|589.79|591.8|589.7|591.94|589.84|591.8|589.7|14
1733451090000|2024-12-06 02:11:30|591.79|589.69|591.59|589.49|591.79|589.69|591.58|589.48|10
1733451100000|2024-12-06 02:11:40|591.42|589.32|591.44|589.34|591.44|589.34|591.42|589.32|7
1733451110000|2024-12-06 02:11:50|591.42|589.32|591.36|589.26|591.46|589.36|591.35|589.25|9
1733451120000|2024-12-06 02:12:00|591.33|589.23|591.61|589.51|591.61|589.51|591.33|589.23|25
1733451130000|2024-12-06 02:12:10|591.59|589.49|591.39|589.29|591.62|589.52|591.36|589.26|11
1733451140000|2024-12-06 02:12:20|591.4|589.3|591.32|589.22|591.43|589.33|591.29|589.19|18
1733451150000|2024-12-06 02:12:30|591.31|589.21|591.3|589.2|591.32|589.22|591.3|589.2|6
1733451160000|2024-12-06 02:12:40|591.21|589.11|591.15|589.05|591.24|589.14|591.15|589.05|9
1733451170000|2024-12-06 02:12:50|591.06|588.96|591.01|588.91|591.07|588.97|590.98|588.88|16
1733451180000|2024-12-06 02:13:00|591.02|588.92|591.16|589.06|591.16|589.06|591.02|588.92|13
1733451190000|2024-12-06 02:13:10|591.15|589.05|591.15|589.05|591.17|589.07|591.14|589.04|11
1733451200000|2024-12-06 02:13:20|591.16|589.06|591.25|589.15|591.25|589.15|591.16|589.06|11
1733451210000|2024-12-06 02:13:30|591.21|589.11|591.2|589.1|591.21|589.11|591.2|589.1|2
1733451230000|2024-12-06 02:13:50|591.19|589.09|591.18|589.08|591.19|589.09|591.18|589.08|2
1733451240000|2024-12-06 02:14:00|591.17|589.07|591.03|588.93|591.17|589.07|590.99|588.89|8
1733451250000|2024-12-06 02:14:10|591.04|588.94|591.13|589.03|591.16|589.06|591.04|588.94|14
1733451260000|2024-12-06 02:14:20|591.12|589.02|591.12|589.02|591.15|589.05|591.12|589.02|6
1733451270000|2024-12-06 02:14:30|591.13|589.03|591.1|589|591.13|589.03|591.1|589|3
1733451280000|2024-12-06 02:14:40|591.11|589.01|591.01|588.91|591.11|589.01|591|588.9|6
1733451290000|2024-12-06 02:14:50|591|588.9|590.97|588.87|591.01|588.91|590.97|588.87|5
1733451300000|2024-12-06 02:15:00|590.98|588.88|591.12|589.02|591.12|589.02|590.98|588.88|19
1733451310000|2024-12-06 02:15:10|591.18|589.08|591.57|589.47|591.57|589.47|591.18|589.08|17
1733451320000|2024-12-06 02:15:20|591.58|589.48|591.3|589.2|591.58|589.48|591.28|589.18|10
1733451330000|2024-12-06 02:15:30|591.29|589.19|591.3|589.2|591.3|589.2|591.27|589.17|5
1733451340000|2024-12-06 02:15:40|591.31|589.21|591.43|589.33|591.43|589.33|591.29|589.19|18
1733451350000|2024-12-06 02:15:50|591.44|589.34|591.63|589.53|591.63|589.53|591.44|589.34|10
1733451360000|2024-12-06 02:16:00|591.62|589.52|591.79|589.69|591.79|589.69|591.62|589.52|9
1733451370000|2024-12-06 02:16:10|591.64|589.54|591.34|589.24|591.64|589.54|591.34|589.24|10
1733451380000|2024-12-06 02:16:20|591.33|589.23|591.41|589.31|591.41|589.31|591.23|589.13|23
1733451390000|2024-12-06 02:16:30|591.43|589.33|591.58|589.48|591.86|589.76|591.43|589.33|25
1733451400000|2024-12-06 02:16:40|591.59|589.49|591.57|589.47|591.68|589.58|591.57|589.47|12
1733451410000|2024-12-06 02:16:50|591.51|589.41|591.43|589.33|591.51|589.41|591.42|589.32|9
1733451420000|2024-12-06 02:17:00|591.44|589.34|591.57|589.47|591.57|589.47|591.43|589.33|15
1733451430000|2024-12-06 02:17:10|591.58|589.48|591.65|589.55|591.83|589.73|591.58|589.48|24
1733451440000|2024-12-06 02:17:20|591.66|589.56|591.39|589.29|591.66|589.56|591.35|589.25|9
1733451450000|2024-12-06 02:17:30|591.4|589.3|591.61|589.51|591.61|589.51|591.4|589.3|14
1733451460000|2024-12-06 02:17:40|591.62|589.52|591.61|589.51|591.68|589.58|591.52|589.42|13
1733451470000|2024-12-06 02:17:50|591.62|589.52|591.96|589.86|591.96|589.86|591.62|589.52|21
1733451480000|2024-12-06 02:18:00|592.06|589.96|592.37|590.27|592.37|590.27|592.06|589.96|15
1733451490000|2024-12-06 02:18:10|592.44|590.34|592.56|590.46|592.62|590.52|592.44|590.34|13
1733451500000|2024-12-06 02:18:20|592.41|590.31|592.56|590.46|592.56|590.46|592.41|590.31|12
1733451510000|2024-12-06 02:18:30|592.44|590.34|592.37|590.27|592.44|590.34|592.37|590.27|3
1733451520000|2024-12-06 02:18:40|592.38|590.28|592.51|590.41|592.52|590.42|592.38|590.28|12
1733451530000|2024-12-06 02:18:50|592.52|590.42|592.7|590.6|592.7|590.6|592.52|590.42|9
1733451540000|2024-12-06 02:19:00|592.72|590.62|593|590.9|593|590.9|592.72|590.62|15
1733451550000|2024-12-06 02:19:10|593.07|590.97|593.47|591.37|593.47|591.37|593.07|590.97|18
1733451560000|2024-12-06 02:19:20|593.53|591.43|593.95|591.85|593.98|591.88|593.53|591.43|21
1733451570000|2024-12-06 02:19:30|594|591.9|593.93|591.83|594|591.9|593.82|591.72|19
1733451580000|2024-12-06 02:19:40|593.91|591.81|593.81|591.71|593.96|591.86|593.8|591.7|11
1733451590000|2024-12-06 02:19:50|593.82|591.72|594.19|592.09|594.19|592.09|593.8|591.7|18
1733451600000|2024-12-06 02:20:00|594.2|592.1|594.06|591.96|594.3|592.2|594.04|591.94|23
1733451610000|2024-12-06 02:20:10|594.07|591.97|593.65|591.55|594.07|591.97|593.64|591.54|8
1733451620000|2024-12-06 02:20:20|593.66|591.56|593.62|591.52|593.74|591.64|593.62|591.52|15
1733451630000|2024-12-06 02:20:30|593.42|591.32|593.21|591.11|593.43|591.33|593.2|591.1|14
1733451640000|2024-12-06 02:20:40|593.2|591.1|592.85|590.75|593.2|591.1|592.85|590.75|17
1733451650000|2024-12-06 02:20:50|592.84|590.74|592.63|590.53|592.84|590.74|592.53|590.43|23
1733451660000|2024-12-06 02:21:00|592.64|590.54|592.69|590.59|592.69|590.59|592.54|590.44|25
1733451670000|2024-12-06 02:21:10|592.7|590.6|592.71|590.61|592.72|590.62|592.7|590.6|11
1733451680000|2024-12-06 02:21:20|592.72|590.62|592.82|590.72|592.82|590.72|592.72|590.62|22
1733451690000|2024-12-06 02:21:30|592.74|590.64|593.06|590.96|593.06|590.96|592.74|590.64|22
1733451700000|2024-12-06 02:21:40|593.07|590.97|593.2|591.1|593.3|591.2|593.07|590.97|19
1733451710000|2024-12-06 02:21:50|593.19|591.09|593.01|590.91|593.2|591.1|592.98|590.88|12
1733451720000|2024-12-06 02:22:00|593.03|590.93|593.08|590.98|593.09|590.99|593.03|590.93|13
1733451730000|2024-12-06 02:22:10|593.1|591|593.69|591.59|593.69|591.59|593.1|591|28
1733451740000|2024-12-06 02:22:20|593.45|591.35|593.46|591.36|593.47|591.37|593.45|591.35|3
1733451750000|2024-12-06 02:22:30|593.4|591.3|593.19|591.09|593.42|591.32|593.19|591.09|7
1733451760000|2024-12-06 02:22:40|593.18|591.08|593.06|590.96|593.31|591.21|593.06|590.96|23
1733451770000|2024-12-06 02:22:50|593.07|590.97|592.63|590.53|593.07|590.97|592.63|590.53|17
1733451780000|2024-12-06 02:23:00|592.62|590.52|592.27|590.17|592.63|590.53|592.27|590.17|24
1733451790000|2024-12-06 02:23:10|592.26|590.16|592.67|590.57|592.67|590.57|592.26|590.16|31
1733451800000|2024-12-06 02:23:20|592.68|590.58|592.63|590.53|592.69|590.59|592.63|590.53|11
1733451810000|2024-12-06 02:23:30|592.64|590.54|592.72|590.62|592.72|590.62|592.63|590.53|10
1733451820000|2024-12-06 02:23:40|592.65|590.55|592.7|590.6|592.71|590.61|592.65|590.55|18
1733451830000|2024-12-06 02:23:50|592.71|590.61|593.05|590.95|593.05|590.95|592.67|590.57|23
1733451840000|2024-12-06 02:24:00|593.06|590.96|593.37|591.27|593.37|591.27|593.06|590.96|15
1733451850000|2024-12-06 02:24:10|593.38|591.28|593.77|591.67|593.77|591.67|593.34|591.24|21
1733451860000|2024-12-06 02:24:20|593.76|591.66|593.82|591.72|593.83|591.73|593.71|591.61|14
1733451870000|2024-12-06 02:24:30|593.83|591.73|594.02|591.92|594.02|591.92|593.83|591.73|16
1733451880000|2024-12-06 02:24:40|594.03|591.93|594.16|592.06|594.2|592.1|594.03|591.93|24
1733451890000|2024-12-06 02:24:50|594.17|592.07|594.1|592|594.18|592.08|594.03|591.93|24
1733451900000|2024-12-06 02:25:00|594.11|592.01|594.22|592.12|594.22|592.12|594.1|592|20
1733451910000|2024-12-06 02:25:10|594.23|592.13|594.64|592.54|594.67|592.57|594.23|592.13|13
1733451920000|2024-12-06 02:25:20|594.63|592.53|594.62|592.52|594.63|592.53|594.62|592.52|2
1733451930000|2024-12-06 02:25:30|594.61|592.51|594.6|592.5|594.61|592.51|594.6|592.5|2
1733451940000|2024-12-06 02:25:40|594.59|592.49|594.6|592.5|594.6|592.5|594.59|592.49|2
1733451950000|2024-12-06 02:25:50|594.59|592.49|594.59|592.49|594.59|592.49|594.59|592.49|1
1733451960000|2024-12-06 02:26:00|594.6|592.5|594.61|592.51|594.64|592.54|594.59|592.49|12
1733451970000|2024-12-06 02:26:10|594.62|592.52|594.7|592.6|594.7|592.6|594.62|592.52|13
1733451980000|2024-12-06 02:26:20|594.66|592.56|594.39|592.29|594.67|592.57|594.38|592.28|17
1733451990000|2024-12-06 02:26:30|594.38|592.28|594.28|592.18|594.38|592.28|594.27|592.17|8
1733452000000|2024-12-06 02:26:40|594.29|592.19|594.56|592.46|594.56|592.46|594.29|592.19|16
1733452010000|2024-12-06 02:26:50|594.57|592.47|594.54|592.44|594.59|592.49|594.54|592.44|5
1733452020000|2024-12-06 02:27:00|594.55|592.45|594.53|592.43|594.55|592.45|594.53|592.43|3
1733452030000|2024-12-06 02:27:10|594.52|592.42|594.52|592.42|594.52|592.42|594.52|592.42|1
1733452040000|2024-12-06 02:27:20|594.51|592.41|594.62|592.52|594.62|592.52|594.51|592.41|7
1733452050000|2024-12-06 02:27:30|594.63|592.53|594.68|592.58|594.73|592.63|594.63|592.53|14
1733452060000|2024-12-06 02:27:40|594.69|592.59|594.8|592.7|594.8|592.7|594.61|592.51|23
1733452070000|2024-12-06 02:27:50|594.81|592.71|594.9|592.8|594.9|592.8|594.73|592.63|19
1733452080000|2024-12-06 02:28:00|594.91|592.81|594.92|592.82|594.93|592.83|594.9|592.8|7
1733452090000|2024-12-06 02:28:10|594.9|592.8|595.04|592.94|595.09|592.99|594.9|592.8|20
1733452100000|2024-12-06 02:28:20|595.05|592.95|595.03|592.93|595.05|592.95|595.03|592.93|3
1733452110000|2024-12-06 02:28:30|594.92|592.82|594.82|592.72|594.92|592.82|594.78|592.68|7
1733452120000|2024-12-06 02:28:40|594.83|592.73|594.87|592.77|594.9|592.8|594.81|592.71|17
1733452130000|2024-12-06 02:28:50|594.86|592.76|594.86|592.76|594.86|592.76|594.86|592.76|1
1733452140000|2024-12-06 02:29:00|594.87|592.77|594.94|592.84|594.94|592.84|594.87|592.77|12
1733452150000|2024-12-06 02:29:10|594.95|592.85|594.83|592.73|594.95|592.85|594.79|592.69|10
1733452160000|2024-12-06 02:29:20|594.84|592.74|594.87|592.77|594.87|592.77|594.8|592.7|10
1733452180000|2024-12-06 02:29:40|594.76|592.66|594.77|592.67|594.77|592.67|594.76|592.66|2
1733452190000|2024-12-06 02:29:50|594.76|592.66|594.76|592.66|594.76|592.66|594.76|592.66|1
1733452200000|2024-12-06 02:30:00|594.77|592.67|594.78|592.68|594.78|592.68|594.77|592.67|2
1733452210000|2024-12-06 02:30:10|594.77|592.67|594.8|592.7|594.8|592.7|594.77|592.67|6
1733452220000|2024-12-06 02:30:20|594.79|592.69|594.74|592.64|594.79|592.69|594.74|592.64|2
1733452230000|2024-12-06 02:30:30|594.75|592.65|594.22|592.12|594.75|592.65|594.22|592.12|29
1733452240000|2024-12-06 02:30:40|594.21|592.11|593.9|591.8|594.21|592.11|593.87|591.77|19
1733452250000|2024-12-06 02:30:50|593.89|591.79|593.65|591.55|593.89|591.79|593.65|591.55|11
1733452260000|2024-12-06 02:31:00|593.64|591.54|593.19|591.09|593.64|591.54|593.19|591.09|23
1733452270000|2024-12-06 02:31:10|593.2|591.1|593.19|591.09|593.2|591.1|593.15|591.05|9
1733452280000|2024-12-06 02:31:20|593.2|591.1|593.28|591.18|593.29|591.19|593.2|591.1|9
1733452290000|2024-12-06 02:31:30|593.27|591.17|593.23|591.13|593.27|591.17|593.23|591.13|5
1733452300000|2024-12-06 02:31:40|593.22|591.12|592.85|590.75|593.22|591.12|592.85|590.75|11
1733452310000|2024-12-06 02:31:50|592.84|590.74|592.7|590.6|592.84|590.74|592.7|590.6|12
1733452320000|2024-12-06 02:32:00|592.69|590.59|592.63|590.53|592.7|590.6|592.63|590.53|9
1733452330000|2024-12-06 02:32:10|592.62|590.52|592.6|590.5|592.62|590.52|592.6|590.5|5
1733452340000|2024-12-06 02:32:20|592.61|590.51|592.65|590.55|592.66|590.56|592.6|590.5|12
1733452350000|2024-12-06 02:32:30|592.66|590.56|592.87|590.77|592.87|590.77|592.66|590.56|14
1733452360000|2024-12-06 02:32:40|592.88|590.78|592.9|590.8|592.91|590.81|592.88|590.78|7
1733452370000|2024-12-06 02:32:50|592.91|590.81|592.73|590.63|592.92|590.82|592.72|590.62|5
1733452380000|2024-12-06 02:33:00|592.72|590.62|592.75|590.65|592.75|590.65|592.72|590.62|4
1733452390000|2024-12-06 02:33:10|592.76|590.66|593.03|590.93|593.03|590.93|592.76|590.66|10
1733452400000|2024-12-06 02:33:20|593.02|590.92|593.08|590.98|593.08|590.98|593.01|590.91|11
1733452410000|2024-12-06 02:33:30|593.1|591|593.07|590.97|593.19|591.09|593.07|590.97|18
1733452420000|2024-12-06 02:33:40|593.08|590.98|592.98|590.88|593.08|590.98|592.98|590.88|2
1733452430000|2024-12-06 02:33:50|592.97|590.87|592.96|590.86|593.03|590.93|592.96|590.86|10
1733452440000|2024-12-06 02:34:00|592.97|590.87|592.99|590.89|592.99|590.89|592.95|590.85|9
1733452450000|2024-12-06 02:34:10|592.94|590.84|592.42|590.32|593.04|590.94|592.42|590.32|19
1733452460000|2024-12-06 02:34:20|591.95|589.85|591.47|589.37|591.97|589.87|591.45|589.35|16
1733452470000|2024-12-06 02:34:30|591.48|589.38|591.82|589.72|591.82|589.72|591.48|589.38|31
1733452480000|2024-12-06 02:34:40|591.83|589.73|591.95|589.85|591.96|589.86|591.83|589.73|17
1733452490000|2024-12-06 02:34:50|591.96|589.86|592.1|590|592.1|590|591.96|589.86|21
1733452500000|2024-12-06 02:35:00|592.11|590.01|592.26|590.16|592.26|590.16|592.11|590.01|14
1733452510000|2024-12-06 02:35:10|592.27|590.17|592.19|590.09|592.27|590.17|592.06|589.96|19
1733452520000|2024-12-06 02:35:20|592.2|590.1|592.28|590.18|592.28|590.18|592.19|590.09|14
1733452530000|2024-12-06 02:35:30|592.29|590.19|592.66|590.56|592.66|590.56|592.29|590.19|15
1733452540000|2024-12-06 02:35:40|592.67|590.57|592.76|590.66|592.8|590.7|592.67|590.57|15
1733452550000|2024-12-06 02:35:50|592.77|590.67|592.81|590.71|592.83|590.73|592.77|590.67|12
1733452560000|2024-12-06 02:36:00|592.82|590.72|592.65|590.55|592.84|590.74|592.65|590.55|5
1733452570000|2024-12-06 02:36:10|592.66|590.56|592.74|590.64|592.74|590.64|592.66|590.56|12
1733452580000|2024-12-06 02:36:20|592.69|590.59|592.66|590.56|592.73|590.63|592.51|590.41|21
1733452590000|2024-12-06 02:36:30|592.63|590.53|592.63|590.53|592.68|590.58|592.63|590.53|10
1733452600000|2024-12-06 02:36:40|592.64|590.54|592.45|590.35|592.64|590.54|592.45|590.35|9
1733452610000|2024-12-06 02:36:50|592.44|590.34|592.38|590.28|592.45|590.35|592.32|590.22|13
1733452620000|2024-12-06 02:37:00|592.39|590.29|592.31|590.21|592.39|590.29|592.31|590.21|9
1733452630000|2024-12-06 02:37:10|592.3|590.2|592.32|590.22|592.36|590.26|592.3|590.2|7
1733452640000|2024-12-06 02:37:20|592.31|590.21|592.28|590.18|592.31|590.21|592.28|590.18|4
1733452650000|2024-12-06 02:37:30|592.27|590.17|592.01|589.91|592.27|590.17|591.98|589.88|14
1733452660000|2024-12-06 02:37:40|592.02|589.92|592.11|590.01|592.13|590.03|592.02|589.92|16
1733452670000|2024-12-06 02:37:50|592.12|590.02|592.09|589.99|592.12|590.02|592.09|589.99|3
1733452680000|2024-12-06 02:38:00|592.08|589.98|592.08|589.98|592.1|590|592.07|589.97|5
1733452690000|2024-12-06 02:38:10|591.97|589.87|591.85|589.75|591.97|589.87|591.85|589.75|2
1733452700000|2024-12-06 02:38:20|591.83|589.73|592.06|589.96|592.07|589.97|591.83|589.73|21
1733452710000|2024-12-06 02:38:30|592.01|589.91|592.02|589.92|592.07|589.97|592.01|589.91|5
1733452720000|2024-12-06 02:38:40|592.03|589.93|592.1|590|592.13|590.03|592.01|589.91|10
1733452740000|2024-12-06 02:39:00|592.11|590.01|592.69|590.59|592.69|590.59|592.11|590.01|11
1733452750000|2024-12-06 02:39:10|592.7|590.6|592.85|590.75|592.87|590.77|592.7|590.6|15
1733452760000|2024-12-06 02:39:20|592.84|590.74|592.84|590.74|592.84|590.74|592.84|590.74|1
1733452770000|2024-12-06 02:39:30|592.85|590.75|592.85|590.75|592.85|590.75|592.85|590.75|1
1733452780000|2024-12-06 02:39:40|592.86|590.76|592.87|590.77|592.87|590.77|592.85|590.75|4
1733452790000|2024-12-06 02:39:50|592.88|590.78|592.76|590.66|592.97|590.87|592.76|590.66|13
1733452800000|2024-12-06 02:40:00|592.77|590.67|592.39|590.29|592.82|590.72|592.38|590.28|20
1733452810000|2024-12-06 02:40:10|592.4|590.3|592.62|590.52|592.62|590.52|592.4|590.3|21
1733452820000|2024-12-06 02:40:20|592.61|590.51|592.71|590.61|592.72|590.62|592.61|590.51|12
1733452830000|2024-12-06 02:40:30|592.68|590.58|592.53|590.43|592.68|590.58|592.53|590.43|3
1733452840000|2024-12-06 02:40:40|592.52|590.42|592.5|590.4|592.53|590.43|592.5|590.4|4
1733452850000|2024-12-06 02:40:50|592.49|590.39|592.48|590.38|592.49|590.39|592.48|590.38|2
1733452860000|2024-12-06 02:41:00|592.47|590.37|592.46|590.36|592.47|590.37|592.46|590.36|2
1733452870000|2024-12-06 02:41:10|592.47|590.37|592.69|590.59|592.69|590.59|592.47|590.37|17
1733452880000|2024-12-06 02:41:20|592.71|590.61|592.63|590.53|592.73|590.63|592.26|590.16|21
1733452890000|2024-12-06 02:41:30|592.64|590.54|592.96|590.86|592.97|590.87|592.64|590.54|9
1733452900000|2024-12-06 02:41:40|592.97|590.87|593.05|590.95|593.05|590.95|592.72|590.62|23
1733452910000|2024-12-06 02:41:50|593.06|590.96|593.08|590.98|593.1|591|593.06|590.96|11
1733452920000|2024-12-06 02:42:00|593.09|590.99|593.28|591.18|593.28|591.18|593.09|590.99|8
1733452930000|2024-12-06 02:42:10|593.27|591.17|593.27|591.17|593.27|591.17|593.27|591.17|1
1733452940000|2024-12-06 02:42:20|593.28|591.18|593.27|591.17|593.29|591.19|593.27|591.17|4
1733452950000|2024-12-06 02:42:30|593.15|591.05|593.09|590.99|593.15|591.05|593.09|590.99|2
1733452960000|2024-12-06 02:42:40|593.1|591|593.18|591.08|593.2|591.1|593.1|591|15
1733452970000|2024-12-06 02:42:50|593.19|591.09|593.3|591.2|593.3|591.2|593.19|591.09|15
1733452980000|2024-12-06 02:43:00|593.29|591.19|593.63|591.53|593.63|591.53|593.29|591.19|15
1733452990000|2024-12-06 02:43:10|593.64|591.54|594.02|591.92|594.02|591.92|593.64|591.54|20
1733453000000|2024-12-06 02:43:20|594.03|591.93|594.05|591.95|594.12|592.02|594.03|591.93|13
1733453010000|2024-12-06 02:43:30|594.06|591.96|594.06|591.96|594.07|591.97|594.01|591.91|13
1733453020000|2024-12-06 02:43:40|593.98|591.88|594.21|592.11|594.21|592.11|593.91|591.81|19
1733453030000|2024-12-06 02:43:50|594.22|592.12|594.28|592.18|594.29|592.19|594.22|592.12|11
1733453040000|2024-12-06 02:44:00|594.18|592.08|594.13|592.03|594.18|592.08|594.1|592|5
1733453050000|2024-12-06 02:44:10|593.91|591.81|593.99|591.89|594.01|591.91|593.91|591.81|16
1733453060000|2024-12-06 02:44:20|594|591.9|594.11|592.01|594.11|592.01|593.98|591.88|18
1733453070000|2024-12-06 02:44:30|594.07|591.97|594|591.9|594.1|592|593.99|591.89|10
1733453080000|2024-12-06 02:44:40|594.01|591.91|594.02|591.92|594.05|591.95|593.98|591.88|14
1733453090000|2024-12-06 02:44:50|593.98|591.88|593.97|591.87|594.03|591.93|593.94|591.84|9
1733453100000|2024-12-06 02:45:00|593.89|591.79|593.96|591.86|593.96|591.86|593.88|591.78|9
1733453110000|2024-12-06 02:45:10|593.97|591.87|594.2|592.1|594.35|592.25|593.97|591.87|26
1733453120000|2024-12-06 02:45:20|594.21|592.11|594.32|592.22|594.32|592.22|594.2|592.1|20
1733453130000|2024-12-06 02:45:30|594.33|592.23|594.35|592.25|594.53|592.43|594.33|592.23|21
1733453140000|2024-12-06 02:45:40|594.34|592.24|594.31|592.21|594.34|592.24|594.25|592.15|12
1733453150000|2024-12-06 02:45:50|594.28|592.18|593.76|591.66|594.3|592.2|593.76|591.66|19
1733453160000|2024-12-06 02:46:00|593.67|591.57|593.38|591.28|593.67|591.57|593.37|591.27|25
1733453170000|2024-12-06 02:46:10|593.39|591.29|593.47|591.37|593.49|591.39|593.36|591.26|19
1733453180000|2024-12-06 02:46:20|593.48|591.38|593.53|591.43|593.53|591.43|593.43|591.33|21
1733453190000|2024-12-06 02:46:30|593.54|591.44|593.77|591.67|593.77|591.67|593.54|591.44|21
1733453200000|2024-12-06 02:46:40|593.68|591.58|593.7|591.6|593.7|591.6|593.58|591.48|15
1733453210000|2024-12-06 02:46:50|593.71|591.61|593.35|591.25|593.79|591.69|593.35|591.25|17
1733453220000|2024-12-06 02:47:00|593.36|591.26|593.41|591.31|593.48|591.38|593.36|591.26|18
1733453230000|2024-12-06 02:47:10|593.35|591.25|593.31|591.21|593.35|591.25|593.31|591.21|6
1733453240000|2024-12-06 02:47:20|593.32|591.22|593.02|590.92|593.32|591.22|593.01|590.91|6
1733453250000|2024-12-06 02:47:30|593.03|590.93|592.79|590.69|593.09|590.99|592.78|590.68|24
1733453260000|2024-12-06 02:47:40|592.77|590.67|592.67|590.57|592.77|590.67|592.62|590.52|22
1733453270000|2024-12-06 02:47:50|592.62|590.52|592.54|590.44|592.66|590.56|592.54|590.44|19
1733453280000|2024-12-06 02:48:00|592.55|590.45|592.79|590.69|592.79|590.69|592.55|590.45|23
1733453290000|2024-12-06 02:48:10|592.65|590.55|592.85|590.75|592.88|590.78|592.65|590.55|25
1733453300000|2024-12-06 02:48:20|592.86|590.76|592.9|590.8|592.99|590.89|592.86|590.76|21
1733453310000|2024-12-06 02:48:30|592.91|590.81|593.12|591.02|593.24|591.14|592.91|590.81|20
1733453320000|2024-12-06 02:48:40|593.13|591.03|593.13|591.03|593.21|591.11|593.11|591.01|13
1733453330000|2024-12-06 02:48:50|593.14|591.04|593.17|591.07|593.17|591.07|593.14|591.04|6
1733453340000|2024-12-06 02:49:00|593.18|591.08|593.18|591.08|593.25|591.15|593.12|591.02|23
1733453350000|2024-12-06 02:49:10|593.19|591.09|592.9|590.8|593.19|591.09|592.9|590.8|13
1733453360000|2024-12-06 02:49:20|592.89|590.79|592.77|590.67|592.9|590.8|592.77|590.67|11
1733453370000|2024-12-06 02:49:30|592.76|590.66|592.49|590.39|592.76|590.66|592.49|590.39|14
1733453380000|2024-12-06 02:49:40|592.47|590.37|592.39|590.29|592.47|590.37|592.36|590.26|12
1733453390000|2024-12-06 02:49:50|592.38|590.28|592.4|590.3|592.4|590.3|592.38|590.28|5
1733453400000|2024-12-06 02:50:00|592.41|590.31|592.37|590.27|592.47|590.37|592.37|590.27|11
1733453410000|2024-12-06 02:50:10|592.3|590.2|592.4|590.3|592.4|590.3|592.3|590.2|13
1733453420000|2024-12-06 02:50:20|592.41|590.31|592.72|590.62|592.72|590.62|592.36|590.26|24
1733453430000|2024-12-06 02:50:30|592.73|590.63|592.55|590.45|592.76|590.66|592.54|590.44|14
1733453440000|2024-12-06 02:50:40|592.56|590.46|592.65|590.55|592.65|590.55|592.56|590.46|10
1733453450000|2024-12-06 02:50:50|592.66|590.56|592.75|590.65|592.75|590.65|592.66|590.56|12
1733453460000|2024-12-06 02:51:00|592.73|590.63|592.85|590.75|592.85|590.75|592.73|590.63|6
1733453470000|2024-12-06 02:51:10|592.95|590.85|593.13|591.03|593.13|591.03|592.94|590.84|21
1733453480000|2024-12-06 02:51:20|593.14|591.04|593.34|591.24|593.35|591.25|593.14|591.04|16
1733453490000|2024-12-06 02:51:30|593.3|591.2|593.32|591.22|593.32|591.22|593.29|591.19|9
1733453500000|2024-12-06 02:51:40|593.3|591.2|593.33|591.23|593.34|591.24|593.3|591.2|7
1733453510000|2024-12-06 02:51:50|593.3|591.2|593.19|591.09|593.3|591.2|593.19|591.09|3
1733453520000|2024-12-06 02:52:00|593.2|591.1|593.47|591.37|593.47|591.37|593.2|591.1|19
1733453530000|2024-12-06 02:52:10|593.48|591.38|593.68|591.58|593.68|591.58|593.47|591.37|19
1733453540000|2024-12-06 02:52:20|593.69|591.59|594.03|591.93|594.03|591.93|593.69|591.59|17
1733453550000|2024-12-06 02:52:30|594.04|591.94|594.04|591.94|594.04|591.94|594.02|591.92|4
1733453560000|2024-12-06 02:52:40|593.85|591.75|593.74|591.64|593.85|591.75|593.74|591.64|2
1733453570000|2024-12-06 02:52:50|593.73|591.63|593.71|591.61|593.74|591.64|593.7|591.6|7
1733453580000|2024-12-06 02:53:00|593.69|591.59|593.07|590.97|593.69|591.59|593.07|590.97|26
1733453590000|2024-12-06 02:53:10|593.06|590.96|592.68|590.58|593.06|590.96|592.5|590.4|31
1733453600000|2024-12-06 02:53:20|592.69|590.59|592.62|590.52|592.72|590.62|592.62|590.52|9
1733453610000|2024-12-06 02:53:30|592.61|590.51|592.59|590.49|592.61|590.51|592.59|590.49|3
1733453620000|2024-12-06 02:53:40|592.6|590.5|592.56|590.46|592.6|590.5|592.55|590.45|7
1733453630000|2024-12-06 02:53:50|592.52|590.42|592.43|590.33|592.56|590.46|592.43|590.33|12
1733453640000|2024-12-06 02:54:00|592.42|590.32|592.39|590.29|592.42|590.32|592.39|590.29|4
1733453650000|2024-12-06 02:54:10|592.38|590.28|592.37|590.27|592.38|590.28|592.36|590.26|10
1733453660000|2024-12-06 02:54:20|592.38|590.28|592.39|590.29|592.43|590.33|592.38|590.28|8
1733453670000|2024-12-06 02:54:30|592.4|590.3|592.42|590.32|592.42|590.32|592.4|590.3|3
1733453680000|2024-12-06 02:54:40|592.43|590.33|592.37|590.27|592.45|590.35|592.36|590.26|8
1733453690000|2024-12-06 02:54:50|592.38|590.28|593.06|590.96|593.06|590.96|592.38|590.28|21
1733453700000|2024-12-06 02:55:00|593.07|590.97|593.14|591.04|593.14|591.04|593.07|590.97|9
1733453710000|2024-12-06 02:55:10|593.15|591.05|593.36|591.26|593.36|591.26|593.15|591.05|12
1733453720000|2024-12-06 02:55:20|593.37|591.27|593.47|591.37|593.47|591.37|593.37|591.27|11
1733453730000|2024-12-06 02:55:30|593.48|591.38|593.33|591.23|593.49|591.39|593.33|591.23|5
1733453740000|2024-12-06 02:55:40|593.32|591.22|593.28|591.18|593.32|591.22|593.26|591.16|6
1733453750000|2024-12-06 02:55:50|593.27|591.17|593.15|591.05|593.27|591.17|593.14|591.04|7
1733453760000|2024-12-06 02:56:00|593.16|591.06|593.14|591.04|593.17|591.07|593.14|591.04|5
1733453770000|2024-12-06 02:56:10|593.13|591.03|593.06|590.96|593.13|591.03|593.06|590.96|8
1733453790000|2024-12-06 02:56:30|592.94|590.84|593.06|590.96|593.06|590.96|592.94|590.84|2
1733453800000|2024-12-06 02:56:40|593.05|590.95|593.04|590.94|593.05|590.95|593.04|590.94|2
1733453820000|2024-12-06 02:57:00|592.94|590.84|592.94|590.84|593.04|590.94|592.94|590.84|3
1733453830000|2024-12-06 02:57:10|592.91|590.81|592.9|590.8|592.91|590.81|592.9|590.8|2
1733453840000|2024-12-06 02:57:20|592.84|590.74|592.78|590.68|592.84|590.74|592.76|590.66|4
1733453850000|2024-12-06 02:57:30|592.77|590.67|592.8|590.7|592.8|590.7|592.77|590.67|4
1733453860000|2024-12-06 02:57:40|592.81|590.71|592.83|590.73|592.83|590.73|592.81|590.71|3
1733453870000|2024-12-06 02:57:50|592.84|590.74|592.89|590.79|592.89|590.79|592.84|590.74|4
1733453880000|2024-12-06 02:58:00|592.9|590.8|592.89|590.79|592.91|590.81|592.87|590.77|5
1733453890000|2024-12-06 02:58:10|592.9|590.8|592.91|590.81|592.91|590.81|592.9|590.8|2
1733453900000|2024-12-06 02:58:20|592.87|590.77|592.89|590.79|592.89|590.79|592.87|590.77|5
1733453910000|2024-12-06 02:58:30|592.84|590.74|592.78|590.68|592.85|590.75|592.74|590.64|11
1733453920000|2024-12-06 02:58:40|592.79|590.69|592.79|590.69|592.79|590.69|592.79|590.69|1
1733453930000|2024-12-06 02:58:50|592.8|590.7|592.6|590.5|592.8|590.7|592.6|590.5|9
1733453940000|2024-12-06 02:59:00|592.54|590.44|592.48|590.38|592.54|590.44|592.44|590.34|5
1733453950000|2024-12-06 02:59:10|592.49|590.39|592.6|590.5|592.6|590.5|592.49|590.39|10
1733453960000|2024-12-06 02:59:20|592.61|590.51|592.65|590.55|592.65|590.55|592.61|590.51|5
1733453970000|2024-12-06 02:59:30|592.66|590.56|592.66|590.56|592.66|590.56|592.64|590.54|6
1733453980000|2024-12-06 02:59:40|592.65|590.55|592.69|590.59|592.69|590.59|592.33|590.23|18
1733453990000|2024-12-06 02:59:50|592.7|590.6|592.88|590.78|592.88|590.78|592.7|590.6|11
1733454000000|2024-12-06 03:00:00|592.89|590.79|592.85|590.75|593.04|590.94|592.85|590.75|9
1733454010000|2024-12-06 03:00:10|592.8|590.7|592.53|590.43|592.8|590.7|592.46|590.36|18
1733454020000|2024-12-06 03:00:20|592.54|590.44|592.47|590.37|592.54|590.44|592.47|590.37|6
1733454030000|2024-12-06 03:00:30|592.46|590.36|592.24|590.14|592.46|590.36|592.23|590.13|19
1733454040000|2024-12-06 03:00:40|592.23|590.13|592.12|590.02|592.23|590.13|592.1|590|12
1733454050000|2024-12-06 03:00:50|592.13|590.03|592.26|590.16|592.26|590.16|592.13|590.03|12
1733454060000|2024-12-06 03:01:00|592.09|589.99|591.96|589.86|592.12|590.02|591.96|589.86|12
1733454070000|2024-12-06 03:01:10|591.92|589.82|591.54|589.44|591.92|589.82|591.53|589.43|18
1733454080000|2024-12-06 03:01:20|591.52|589.42|590.99|588.89|591.52|589.42|590.99|588.89|24
1733454090000|2024-12-06 03:01:30|590.98|588.88|591.05|588.95|591.06|588.96|590.93|588.83|15
1733454100000|2024-12-06 03:01:40|591.06|588.96|591.07|588.97|591.07|588.97|591.06|588.96|2
1733454110000|2024-12-06 03:01:50|591.08|588.98|591.08|588.98|591.47|589.37|591.07|588.97|18
1733454120000|2024-12-06 03:02:00|591.07|588.97|590.84|588.74|591.09|588.99|590.83|588.73|17
1733454130000|2024-12-06 03:02:10|590.85|588.75|590.65|588.55|590.94|588.84|590.65|588.55|20
1733454140000|2024-12-06 03:02:20|590.64|588.54|590.37|588.27|590.64|588.54|590.37|588.27|17
1733454150000|2024-12-06 03:02:30|590.36|588.26|590.56|588.46|590.59|588.49|590.36|588.26|23
1733454160000|2024-12-06 03:02:40|590.46|588.36|590.08|587.98|590.47|588.37|590.08|587.98|18
1733454170000|2024-12-06 03:02:50|590.11|588.01|590.21|588.11|590.32|588.22|590.1|588|29
1733454180000|2024-12-06 03:03:00|590.2|588.1|589.91|587.81|590.2|588.1|589.89|587.79|14
1733454190000|2024-12-06 03:03:10|589.9|587.8|589.73|587.63|589.9|587.8|589.58|587.48|17
1733454200000|2024-12-06 03:03:20|589.74|587.64|589.57|587.47|589.75|587.65|589.57|587.47|13
1733454210000|2024-12-06 03:03:30|589.56|587.46|589.28|587.18|589.56|587.46|589.26|587.16|12
1733454220000|2024-12-06 03:03:40|589.27|587.17|589.4|587.3|589.4|587.3|589.26|587.16|16
1733454230000|2024-12-06 03:03:50|589.41|587.31|589.48|587.38|589.49|587.39|589.41|587.31|13
1733454240000|2024-12-06 03:04:00|589.49|587.39|589.5|587.4|589.55|587.45|589.48|587.38|12
1733454250000|2024-12-06 03:04:10|589.49|587.39|590.03|587.93|590.03|587.93|589.49|587.39|25
1733454260000|2024-12-06 03:04:20|590.04|587.94|590.09|587.99|590.1|588|589.95|587.85|23
1733454270000|2024-12-06 03:04:30|590.1|588|590.07|587.97|590.18|588.08|590.04|587.94|15
1733454280000|2024-12-06 03:04:40|590.08|587.98|590.31|588.21|590.33|588.23|589.98|587.88|23
1733454290000|2024-12-06 03:04:50|590.28|588.18|590.17|588.07|590.28|588.18|590.05|587.95|22
1733454300000|2024-12-06 03:05:00|590.19|588.09|590.35|588.25|590.39|588.29|590.19|588.09|21
1733454310000|2024-12-06 03:05:10|590.36|588.26|590.14|588.04|590.38|588.28|590.01|587.91|21
1733454320000|2024-12-06 03:05:20|590.15|588.05|590.16|588.06|590.16|588.06|590.13|588.03|8
1733454330000|2024-12-06 03:05:30|590.17|588.07|590.43|588.33|590.43|588.33|590.17|588.07|18
1733454340000|2024-12-06 03:05:40|590.44|588.34|590.97|588.87|590.99|588.89|590.42|588.32|26
1733454350000|2024-12-06 03:05:50|590.98|588.88|591.04|588.94|591.1|589|590.98|588.88|15
1733454360000|2024-12-06 03:06:00|590.98|588.88|591.04|588.94|591.14|589.04|590.97|588.87|19
1733454370000|2024-12-06 03:06:10|591.05|588.95|591.7|589.6|591.7|589.6|591.05|588.95|24
1733454380000|2024-12-06 03:06:20|591.69|589.59|591.31|589.21|591.7|589.6|591.31|589.21|21
1733454390000|2024-12-06 03:06:30|591.3|589.2|590.84|588.74|591.3|589.2|590.81|588.71|24
1733454400000|2024-12-06 03:06:40|590.73|588.63|590.5|588.4|590.78|588.68|590.5|588.4|26
1733454410000|2024-12-06 03:06:50|590.51|588.41|590.49|588.39|590.6|588.5|590.49|588.39|20
1733454420000|2024-12-06 03:07:00|590.38|588.28|589.83|587.73|590.38|588.28|589.83|587.73|16
1733454430000|2024-12-06 03:07:10|589.82|587.72|589.73|587.63|589.82|587.72|589.72|587.62|15
1733454440000|2024-12-06 03:07:20|589.72|587.62|589.68|587.58|589.72|587.62|589.58|587.48|15
1733454450000|2024-12-06 03:07:30|589.69|587.59|589.82|587.72|589.83|587.73|589.69|587.59|20
1733454460000|2024-12-06 03:07:40|589.83|587.73|589.97|587.87|590.03|587.93|589.83|587.73|21
1733454470000|2024-12-06 03:07:50|589.98|587.88|590.31|588.21|590.44|588.34|589.98|587.88|29
1733454480000|2024-12-06 03:08:00|590.32|588.22|590.03|587.93|590.37|588.27|590|587.9|21
1733454490000|2024-12-06 03:08:10|590.04|587.94|590.27|588.17|590.28|588.18|590.04|587.94|28
1733454500000|2024-12-06 03:08:20|590.26|588.16|589.76|587.66|590.26|588.16|589.76|587.66|13
1733454510000|2024-12-06 03:08:30|589.75|587.65|589.57|587.47|589.75|587.65|589.57|587.47|16
1733454520000|2024-12-06 03:08:40|589.56|587.46|589.55|587.45|589.56|587.46|589.55|587.45|8
1733454530000|2024-12-06 03:08:50|589.52|587.42|588.99|586.89|589.52|587.42|588.92|586.82|21
1733454540000|2024-12-06 03:09:00|589.01|586.91|589.46|587.36|589.46|587.36|589.01|586.91|29
1733454550000|2024-12-06 03:09:10|589.47|587.37|589.63|587.53|589.68|587.58|589.47|587.37|22
1733454560000|2024-12-06 03:09:20|589.64|587.54|589.63|587.53|589.72|587.62|589.61|587.51|20
1733454570000|2024-12-06 03:09:30|589.62|587.52|589.36|587.26|589.64|587.54|589.35|587.25|16
1733454580000|2024-12-06 03:09:40|589.35|587.25|589.51|587.41|589.51|587.41|589.35|587.25|12
1733454590000|2024-12-06 03:09:50|589.52|587.42|589.94|587.84|589.94|587.84|589.52|587.42|20
1733454600000|2024-12-06 03:10:00|589.95|587.85|589.77|587.67|589.96|587.86|589.77|587.67|15
1733454610000|2024-12-06 03:10:10|589.76|587.66|589.58|587.48|589.77|587.67|589.53|587.43|17
1733454620000|2024-12-06 03:10:20|589.57|587.47|589.47|587.37|589.58|587.48|589.44|587.34|9
1733454630000|2024-12-06 03:10:30|589.48|587.38|589.25|587.15|589.51|587.41|589.25|587.15|22
1733454640000|2024-12-06 03:10:40|589.26|587.16|589.2|587.1|589.26|587.16|589.06|586.96|26
1733454650000|2024-12-06 03:10:50|589.21|587.11|589.19|587.09|589.35|587.25|589.18|587.08|21
1733454660000|2024-12-06 03:11:00|589.2|587.1|589.67|587.57|589.67|587.57|589.11|587.01|26
1733454670000|2024-12-06 03:11:10|589.68|587.58|590.03|587.93|590.03|587.93|589.68|587.58|22
1733454680000|2024-12-06 03:11:20|590.04|587.94|590.07|587.97|590.23|588.13|590.04|587.94|22
1733454690000|2024-12-06 03:11:30|590.08|587.98|590.14|588.04|590.19|588.09|590.08|587.98|13
1733454700000|2024-12-06 03:11:40|590.15|588.05|590.22|588.12|590.22|588.12|589.97|587.87|24
1733454710000|2024-12-06 03:11:50|590.21|588.11|590.27|588.17|590.32|588.22|590.21|588.11|21
1733454720000|2024-12-06 03:12:00|590.18|588.08|589.55|587.45|590.18|588.08|589.54|587.44|19
1733454730000|2024-12-06 03:12:10|589.56|587.46|589.35|587.25|589.7|587.6|589.34|587.24|28
1733454740000|2024-12-06 03:12:20|589.33|587.23|589.23|587.13|589.34|587.24|589.2|587.1|24
1733454750000|2024-12-06 03:12:30|589.24|587.14|589.73|587.63|589.73|587.63|589.24|587.14|26
1733454760000|2024-12-06 03:12:40|589.74|587.64|590.02|587.92|590.02|587.92|589.66|587.56|23
1733454770000|2024-12-06 03:12:50|590.03|587.93|590.13|588.03|590.16|588.06|590.03|587.93|23
1733454780000|2024-12-06 03:13:00|590.15|588.05|589.85|587.75|590.15|588.05|589.85|587.75|27
1733454790000|2024-12-06 03:13:10|589.79|587.69|589.48|587.38|589.79|587.69|589.46|587.36|15
1733454800000|2024-12-06 03:13:20|589.49|587.39|589.7|587.6|589.7|587.6|589.49|587.39|19
1733454810000|2024-12-06 03:13:30|589.65|587.55|589.44|587.34|589.66|587.56|589.44|587.34|21
1733454820000|2024-12-06 03:13:40|589.38|587.28|589.23|587.13|589.4|587.3|589.23|587.13|19
1733454830000|2024-12-06 03:13:50|589.24|587.14|589.21|587.11|589.29|587.19|589.13|587.03|20
1733454840000|2024-12-06 03:14:00|589.22|587.12|589.2|587.1|589.23|587.13|589.14|587.04|13
1733454850000|2024-12-06 03:14:10|589.16|587.06|589.27|587.17|589.31|587.21|589.16|587.06|19
1733454860000|2024-12-06 03:14:20|589.29|587.19|589.37|587.27|589.4|587.3|589.29|587.19|21
1733454870000|2024-12-06 03:14:30|589.38|587.28|589.32|587.22|589.42|587.32|589.31|587.21|18
1733454880000|2024-12-06 03:14:40|589.27|587.17|589.16|587.06|589.29|587.19|589.16|587.06|11
1733454890000|2024-12-06 03:14:50|589.12|587.02|589.17|587.07|589.23|587.13|589.12|587.02|22
1733454900000|2024-12-06 03:15:00|589.15|587.05|589.35|587.25|589.35|587.25|589.11|587.01|22
1733454910000|2024-12-06 03:15:10|589.33|587.23|589.1|587|589.37|587.27|589.09|586.99|16
1733454920000|2024-12-06 03:15:20|589.11|587.01|589.68|587.58|589.68|587.58|589.11|587.01|28
1733454930000|2024-12-06 03:15:30|589.69|587.59|590.14|588.04|590.14|588.04|589.69|587.59|25
1733454940000|2024-12-06 03:15:40|590.15|588.05|590.27|588.17|590.3|588.2|590.15|588.05|20
1733454950000|2024-12-06 03:15:50|590.28|588.18|590.35|588.25|590.35|588.25|590.27|588.17|17
1733454960000|2024-12-06 03:16:00|590.36|588.26|590.75|588.65|590.8|588.7|590.36|588.26|26
1733454970000|2024-12-06 03:16:10|590.62|588.52|590.64|588.54|590.64|588.54|590.53|588.43|17
1733454980000|2024-12-06 03:16:20|590.65|588.55|590.4|588.3|590.67|588.57|590.37|588.27|19
1733454990000|2024-12-06 03:16:30|590.34|588.24|590.31|588.21|590.34|588.24|590.29|588.19|13
1733455000000|2024-12-06 03:16:40|590.32|588.22|590.22|588.12|590.36|588.26|590.21|588.11|23
1733455010000|2024-12-06 03:16:50|590.23|588.13|590.22|588.12|590.24|588.14|590.11|588.01|21
1733455020000|2024-12-06 03:17:00|590.14|588.04|590.06|587.96|590.14|588.04|590.02|587.92|19
1733455030000|2024-12-06 03:17:10|590.05|587.95|590.04|587.94|590.05|587.95|590.01|587.91|8
1733455040000|2024-12-06 03:17:20|590.05|587.95|589.9|587.8|590.06|587.96|589.81|587.71|22
1733455050000|2024-12-06 03:17:30|589.91|587.81|590.16|588.06|590.16|588.06|589.91|587.81|25
1733455060000|2024-12-06 03:17:40|590.06|587.96|590.57|588.47|590.57|588.47|590.06|587.96|25
1733455070000|2024-12-06 03:17:50|590.58|588.48|590.63|588.53|590.69|588.59|590.52|588.42|25
1733455080000|2024-12-06 03:18:00|590.64|588.54|590.97|588.87|591.04|588.94|590.64|588.54|28
1733455090000|2024-12-06 03:18:10|590.99|588.89|590.79|588.69|591.06|588.96|590.77|588.67|17
1733455100000|2024-12-06 03:18:20|590.8|588.7|590.99|588.89|591.01|588.91|590.8|588.7|26
1733455110000|2024-12-06 03:18:30|591|588.9|591.1|589|591.11|589.01|591|588.9|25
1733455120000|2024-12-06 03:18:40|591.11|589.01|590.97|588.87|591.13|589.03|590.92|588.82|18
1733455130000|2024-12-06 03:18:50|590.99|588.89|590.9|588.8|591.05|588.95|590.77|588.67|23
1733455140000|2024-12-06 03:19:00|590.91|588.81|591.32|589.22|591.35|589.25|590.84|588.74|25
1733455150000|2024-12-06 03:19:10|591.33|589.23|590.91|588.81|591.33|589.23|590.9|588.8|17
1733455160000|2024-12-06 03:19:20|590.92|588.82|591.15|589.05|591.15|589.05|590.92|588.82|23
1733455170000|2024-12-06 03:19:30|591.17|589.07|591.46|589.36|591.46|589.36|591.17|589.07|17
1733455180000|2024-12-06 03:19:40|591.47|589.37|591.63|589.53|591.63|589.53|591.45|589.35|25
1733455190000|2024-12-06 03:19:50|591.8|589.7|591.9|589.8|591.9|589.8|591.76|589.66|27
1733455200000|2024-12-06 03:20:00|591.91|589.81|592.01|589.91|592.01|589.91|591.78|589.68|25
1733455210000|2024-12-06 03:20:10|591.98|589.88|591.84|589.74|591.98|589.88|591.84|589.74|9
1733455220000|2024-12-06 03:20:20|591.71|589.61|591.72|589.62|591.72|589.62|591.64|589.54|11
1733455230000|2024-12-06 03:20:30|591.73|589.63|592.33|590.23|592.33|590.23|591.72|589.62|22
1733455240000|2024-12-06 03:20:40|592.34|590.24|592.36|590.26|592.37|590.27|592.24|590.14|21
1733455250000|2024-12-06 03:20:50|592.37|590.27|592.48|590.38|592.49|590.39|592.37|590.27|10
1733455260000|2024-12-06 03:21:00|592.41|590.31|591.93|589.83|592.44|590.34|591.93|589.83|20
1733455270000|2024-12-06 03:21:10|591.94|589.84|592.09|589.99|592.09|589.99|591.94|589.84|16
1733455280000|2024-12-06 03:21:20|592.1|590|591.95|589.85|592.18|590.08|591.85|589.75|22
1733455290000|2024-12-06 03:21:30|591.9|589.8|591.9|589.8|591.99|589.89|591.86|589.76|20
1733455300000|2024-12-06 03:21:40|591.91|589.81|592.09|589.99|592.09|589.99|591.91|589.81|22
1733455310000|2024-12-06 03:21:50|592.16|590.06|592.7|590.6|592.7|590.6|592.16|590.06|6
1733455320000|2024-12-06 03:22:00|592.69|590.59|592.85|590.75|592.85|590.75|592.66|590.56|21
1733455330000|2024-12-06 03:22:10|592.82|590.72|592.86|590.76|592.9|590.8|592.78|590.68|23
1733455340000|2024-12-06 03:22:20|592.87|590.77|592.91|590.81|592.93|590.83|592.87|590.77|12
1733455350000|2024-12-06 03:22:30|592.9|590.8|592.73|590.63|592.9|590.8|592.65|590.55|5
1733455360000|2024-12-06 03:22:40|592.74|590.64|593.04|590.94|593.04|590.94|592.74|590.64|24
1733455370000|2024-12-06 03:22:50|593.05|590.95|592.96|590.86|593.07|590.97|592.95|590.85|16
1733455380000|2024-12-06 03:23:00|592.97|590.87|592.86|590.76|593.03|590.93|592.8|590.7|16
1733455390000|2024-12-06 03:23:10|592.8|590.7|592.66|590.56|592.81|590.71|592.63|590.53|15
1733455400000|2024-12-06 03:23:20|592.65|590.55|592.63|590.53|592.68|590.58|592.61|590.51|9
1733455410000|2024-12-06 03:23:30|592.64|590.54|592.99|590.89|592.99|590.89|592.64|590.54|21
1733455420000|2024-12-06 03:23:40|593|590.9|592.77|590.67|593.06|590.96|592.76|590.66|20
1733455430000|2024-12-06 03:23:50|592.76|590.66|592.56|590.46|592.77|590.67|592.55|590.45|11
1733455440000|2024-12-06 03:24:00|592.57|590.47|592.64|590.54|592.69|590.59|592.57|590.47|20
1733455450000|2024-12-06 03:24:10|592.65|590.55|592.67|590.57|592.68|590.58|592.65|590.55|11
1733455460000|2024-12-06 03:24:20|592.54|590.44|592.67|590.57|592.67|590.57|592.54|590.44|16
1733455470000|2024-12-06 03:24:30|592.68|590.58|592.3|590.2|592.68|590.58|592.3|590.2|18
1733455480000|2024-12-06 03:24:40|592.29|590.19|592.1|590|592.29|590.19|592.09|589.99|11
1733455490000|2024-12-06 03:24:50|592.11|590.01|592.13|590.03|592.17|590.07|592.11|590.01|7
1733455500000|2024-12-06 03:25:00|592.12|590.02|591.6|589.5|592.12|590.02|591.57|589.47|24
1733455510000|2024-12-06 03:25:10|591.61|589.51|591.51|589.41|591.62|589.52|591.47|589.37|23
1733455520000|2024-12-06 03:25:20|591.52|589.42|591.53|589.43|591.61|589.51|591.49|589.39|21
1733455530000|2024-12-06 03:25:30|591.54|589.44|591.51|589.41|591.58|589.48|591.49|589.39|18
1733455540000|2024-12-06 03:25:40|591.5|589.4|591.32|589.22|591.51|589.41|591.26|589.16|19
1733455550000|2024-12-06 03:25:50|591.33|589.23|591.21|589.11|591.38|589.28|591.18|589.08|22
1733455560000|2024-12-06 03:26:00|591.22|589.12|591.25|589.15|591.25|589.15|591.18|589.08|15
1733455570000|2024-12-06 03:26:10|591.16|589.06|591.21|589.11|591.27|589.17|591.09|588.99|23
1733455580000|2024-12-06 03:26:20|591.22|589.12|591.46|589.36|591.47|589.37|591.22|589.12|11
1733455590000|2024-12-06 03:26:30|591.41|589.31|591.33|589.23|591.41|589.31|591.23|589.13|17
1733455600000|2024-12-06 03:26:40|591.34|589.24|591.35|589.25|591.44|589.34|591.32|589.22|18
1733455610000|2024-12-06 03:26:50|591.36|589.26|591.16|589.06|591.41|589.31|591.15|589.05|18
1733455620000|2024-12-06 03:27:00|591.15|589.05|591.15|589.05|591.15|589.05|591.13|589.03|5
1733455630000|2024-12-06 03:27:10|590.8|588.7|591.06|588.96|591.06|588.96|590.8|588.7|21
1733455640000|2024-12-06 03:27:20|591.12|589.02|591.25|589.15|591.25|589.15|591.12|589.02|14
1733455650000|2024-12-06 03:27:30|591.26|589.16|591.5|589.4|591.5|589.4|591.26|589.16|19
1733455660000|2024-12-06 03:27:40|591.51|589.41|591.34|589.24|591.68|589.58|591.34|589.24|21
1733455670000|2024-12-06 03:27:50|591.35|589.25|591.43|589.33|591.43|589.33|591.35|589.25|13
1733455680000|2024-12-06 03:28:00|591.44|589.34|591.42|589.32|591.48|589.38|591.38|589.28|13
1733455690000|2024-12-06 03:28:10|591.43|589.33|591.55|589.45|591.55|589.45|591.43|589.33|12
1733455700000|2024-12-06 03:28:20|591.56|589.46|591.55|589.45|591.58|589.48|591.44|589.34|16
1733455710000|2024-12-06 03:28:30|591.54|589.44|591.3|589.2|591.54|589.44|591.3|589.2|15
1733455720000|2024-12-06 03:28:40|591.23|589.13|591.59|589.49|591.59|589.49|591.23|589.13|25
1733455730000|2024-12-06 03:28:50|591.57|589.47|591.57|589.47|591.57|589.47|591.56|589.46|3
1733455740000|2024-12-06 03:29:00|591.58|589.48|591.41|589.31|591.65|589.55|591.38|589.28|27
1733455750000|2024-12-06 03:29:10|591.26|589.16|590.61|588.51|591.26|589.16|590.61|588.51|20
1733455760000|2024-12-06 03:29:20|590.6|588.5|590.39|588.29|590.6|588.5|590.32|588.22|22
1733455770000|2024-12-06 03:29:30|590.38|588.28|590.18|588.08|590.44|588.34|590.06|587.96|26
1733455780000|2024-12-06 03:29:40|590.22|588.12|590.05|587.95|590.22|588.12|589.82|587.72|26
1733455790000|2024-12-06 03:29:50|590.06|587.96|590.67|588.57|590.67|588.57|590.06|587.96|26
1733455800000|2024-12-06 03:30:00|590.66|588.56|590.59|588.49|590.68|588.58|590.54|588.44|18
1733455810000|2024-12-06 03:30:10|590.54|588.44|590.53|588.43|590.54|588.44|590.44|588.34|8
1733455820000|2024-12-06 03:30:20|590.48|588.38|591.14|589.04|591.14|589.04|590.48|588.38|27
1733455830000|2024-12-06 03:30:30|591.15|589.05|592.1|590|592.1|590|591.15|589.05|30
1733455840000|2024-12-06 03:30:40|592.11|590.01|592.19|590.09|592.26|590.16|592.1|590|27
1733455850000|2024-12-06 03:30:50|592.18|590.08|591.9|589.8|592.18|590.08|591.89|589.79|19
1733455860000|2024-12-06 03:31:00|591.91|589.81|591.94|589.84|591.95|589.85|591.67|589.57|25
1733455870000|2024-12-06 03:31:10|591.95|589.85|592.58|590.48|592.58|590.48|591.95|589.85|30
1733455880000|2024-12-06 03:31:20|592.59|590.49|592.45|590.35|592.69|590.59|592.43|590.33|23
1733455890000|2024-12-06 03:31:30|592.46|590.36|592.57|590.47|592.57|590.47|592.46|590.36|16
1733455900000|2024-12-06 03:31:40|592.58|590.48|592.95|590.85|592.95|590.85|592.54|590.44|14
1733455910000|2024-12-06 03:31:50|592.96|590.86|592.9|590.8|592.98|590.88|592.75|590.65|24
1733455920000|2024-12-06 03:32:00|592.91|590.81|593.14|591.04|593.14|591.04|592.91|590.81|27
1733455930000|2024-12-06 03:32:10|593.15|591.05|593.58|591.48|593.58|591.48|593.07|590.97|23
1733455940000|2024-12-06 03:32:20|593.59|591.49|593.52|591.42|593.65|591.55|593.47|591.37|17
1733455950000|2024-12-06 03:32:30|593.53|591.43|593.44|591.34|593.59|591.49|593.32|591.22|21
1733455960000|2024-12-06 03:32:40|593.45|591.35|593.68|591.58|593.68|591.58|593.3|591.2|15
1733455970000|2024-12-06 03:32:50|593.69|591.59|593.99|591.89|593.99|591.89|593.69|591.59|24
1733455980000|2024-12-06 03:33:00|594|591.9|594.38|592.28|594.38|592.28|594|591.9|19
1733455990000|2024-12-06 03:33:10|594.39|592.29|594.59|592.49|594.72|592.62|594.39|592.29|21
1733456000000|2024-12-06 03:33:20|594.6|592.5|594.62|592.52|594.63|592.53|594.58|592.48|14
1733456010000|2024-12-06 03:33:30|594.63|592.53|594.68|592.58|594.7|592.6|594.6|592.5|16
1733456020000|2024-12-06 03:33:40|594.69|592.59|595.21|593.11|595.23|593.13|594.69|592.59|27
1733456030000|2024-12-06 03:33:50|595.15|593.05|594.96|592.86|595.15|593.05|594.96|592.86|21
1733456040000|2024-12-06 03:34:00|595|592.9|594.69|592.59|595.03|592.93|594.69|592.59|17
1733456050000|2024-12-06 03:34:10|594.6|592.5|594.1|592|594.6|592.5|594.08|591.98|24
1733456060000|2024-12-06 03:34:20|594.11|592.01|593.91|591.81|594.11|592.01|593.85|591.75|25
1733456070000|2024-12-06 03:34:30|593.92|591.82|593.92|591.82|593.97|591.87|593.86|591.76|21
1733456080000|2024-12-06 03:34:40|593.93|591.83|594.04|591.94|594.05|591.95|593.85|591.75|15
1733456090000|2024-12-06 03:34:50|594.05|591.95|594.03|591.93|594.13|592.03|594.02|591.92|13
1733456100000|2024-12-06 03:35:00|594.04|591.94|593.87|591.77|594.12|592.02|593.87|591.77|23
1733456110000|2024-12-06 03:35:10|593.88|591.78|593.75|591.65|593.97|591.87|593.74|591.64|16
1733456120000|2024-12-06 03:35:20|593.76|591.66|593.86|591.76|593.94|591.84|593.76|591.66|25
1733456130000|2024-12-06 03:35:30|593.87|591.77|593.84|591.74|594.04|591.94|593.84|591.74|18
1733456140000|2024-12-06 03:35:40|593.85|591.75|593.83|591.73|593.9|591.8|593.83|591.73|15
1733456150000|2024-12-06 03:35:50|593.8|591.7|593.9|591.8|593.9|591.8|593.72|591.62|21
1733456160000|2024-12-06 03:36:00|593.91|591.81|594.61|592.51|594.61|592.51|593.88|591.78|22
1733456170000|2024-12-06 03:36:10|594.62|592.52|594.71|592.61|594.75|592.65|594.62|592.52|19
1733456180000|2024-12-06 03:36:20|594.72|592.62|594.73|592.63|594.82|592.72|594.67|592.57|24
1733456190000|2024-12-06 03:36:30|594.74|592.64|594.7|592.6|594.8|592.7|594.68|592.58|22
1733456200000|2024-12-06 03:36:40|594.71|592.61|594.61|592.51|594.79|592.69|594.6|592.5|20
1733456210000|2024-12-06 03:36:50|594.62|592.52|594.37|592.27|594.63|592.53|594.35|592.25|16
1733456220000|2024-12-06 03:37:00|594.38|592.28|594.37|592.27|594.39|592.29|594.33|592.23|16
1733456230000|2024-12-06 03:37:10|594.38|592.28|594.27|592.17|594.38|592.28|594.12|592.02|21
1733456240000|2024-12-06 03:37:20|594.2|592.1|594.09|591.99|594.2|592.1|593.99|591.89|17
1733456250000|2024-12-06 03:37:30|594.1|592|594.06|591.96|594.19|592.09|594.05|591.95|19
1733456260000|2024-12-06 03:37:40|594.07|591.97|594.03|591.93|594.14|592.04|593.99|591.89|18
1733456270000|2024-12-06 03:37:50|594.02|591.92|594.28|592.18|594.28|592.18|594.02|591.92|19
1733456280000|2024-12-06 03:38:00|594.24|592.14|594.06|591.96|594.25|592.15|593.92|591.82|24
1733456290000|2024-12-06 03:38:10|594.07|591.97|593.66|591.56|594.07|591.97|593.57|591.47|22
1733456300000|2024-12-06 03:38:20|593.67|591.57|593.74|591.64|593.74|591.64|593.67|591.57|10
1733456310000|2024-12-06 03:38:30|593.75|591.65|593.91|591.81|594.02|591.92|593.75|591.65|18
1733456320000|2024-12-06 03:38:40|593.92|591.82|594.02|591.92|594.03|591.93|593.92|591.82|14
1733456330000|2024-12-06 03:38:50|594.03|591.93|594.35|592.25|594.35|592.25|594.03|591.93|20
1733456340000|2024-12-06 03:39:00|594.36|592.26|594.34|592.24|594.46|592.36|594.28|592.18|17
1733456350000|2024-12-06 03:39:10|594.27|592.17|594.39|592.29|594.39|592.29|594.15|592.05|23
1733456360000|2024-12-06 03:39:20|594.4|592.3|594.23|592.13|594.42|592.32|594.2|592.1|20
1733456370000|2024-12-06 03:39:30|594.24|592.14|594.31|592.21|594.31|592.21|594.24|592.14|14
1733456380000|2024-12-06 03:39:40|594.27|592.17|594.21|592.11|594.27|592.17|594.1|592|18
1733456390000|2024-12-06 03:39:50|594.16|592.06|594.29|592.19|594.36|592.26|594.15|592.05|18
1733456400000|2024-12-06 03:40:00|594.4|592.3|594.56|592.46|594.65|592.55|594.4|592.3|17
1733456410000|2024-12-06 03:40:10|594.57|592.47|594.06|591.96|594.59|592.49|594.06|591.96|23
1733456420000|2024-12-06 03:40:20|594.07|591.97|594.03|591.93|594.12|592.02|594.02|591.92|10
1733456430000|2024-12-06 03:40:30|594.02|591.92|593.89|591.79|594.02|591.92|593.89|591.79|15
1733456440000|2024-12-06 03:40:40|593.88|591.78|593.89|591.79|593.97|591.87|593.88|591.78|16
1733456450000|2024-12-06 03:40:50|593.88|591.78|593.68|591.58|593.89|591.79|593.59|591.49|18
1733456460000|2024-12-06 03:41:00|593.69|591.59|593.57|591.47|593.7|591.6|593.56|591.46|12
1733456470000|2024-12-06 03:41:10|593.58|591.48|593.93|591.83|593.96|591.86|593.58|591.48|20
1733456480000|2024-12-06 03:41:20|593.92|591.82|593.76|591.66|593.93|591.83|593.73|591.63|16
1733456490000|2024-12-06 03:41:30|593.77|591.67|593.81|591.71|593.81|591.71|593.71|591.61|13
1733456500000|2024-12-06 03:41:40|593.75|591.65|593.59|591.49|593.75|591.65|593.59|591.49|6
1733456510000|2024-12-06 03:41:50|593.58|591.48|593.62|591.52|593.63|591.53|593.58|591.48|9
1733456520000|2024-12-06 03:42:00|593.63|591.53|593.59|591.49|593.64|591.54|593.59|591.49|13
1733456530000|2024-12-06 03:42:10|593.66|591.56|593.71|591.61|593.73|591.63|593.63|591.53|14
1733456540000|2024-12-06 03:42:20|593.7|591.6|594.13|592.03|594.13|592.03|593.7|591.6|19
1733456550000|2024-12-06 03:42:30|594.18|592.08|594.51|592.41|594.51|592.41|594.18|592.08|17
1733456560000|2024-12-06 03:42:40|594.52|592.42|594.66|592.56|594.66|592.56|594.52|592.42|11
1733456570000|2024-12-06 03:42:50|594.65|592.55|595.17|593.07|595.17|593.07|594.65|592.55|21
1733456580000|2024-12-06 03:43:00|595.18|593.08|595.27|593.17|595.27|593.17|595.17|593.07|12
1733456590000|2024-12-06 03:43:10|595.28|593.18|595.57|593.47|595.62|593.52|595.26|593.16|16
1733456600000|2024-12-06 03:43:20|595.58|593.48|595.61|593.51|595.61|593.51|595.58|593.48|4
1733456610000|2024-12-06 03:43:30|595.62|593.52|595.58|593.48|595.66|593.56|595.58|593.48|13
1733456620000|2024-12-06 03:43:40|595.67|593.57|595.82|593.72|595.82|593.72|595.63|593.53|16
1733456630000|2024-12-06 03:43:50|595.83|593.73|595.78|593.68|595.83|593.73|595.73|593.63|20
1733456640000|2024-12-06 03:44:00|595.79|593.69|595.92|593.82|595.98|593.88|595.79|593.69|15
1733456650000|2024-12-06 03:44:10|595.93|593.83|595.96|593.86|596.01|593.91|595.93|593.83|10
1733456660000|2024-12-06 03:44:20|595.97|593.87|595.95|593.85|596.02|593.92|595.92|593.82|18
1733456670000|2024-12-06 03:44:30|595.96|593.86|596.01|593.91|596.02|593.92|595.96|593.86|17
1733456680000|2024-12-06 03:44:40|596.02|593.92|595.91|593.81|596.03|593.93|595.88|593.78|12
1733456690000|2024-12-06 03:44:50|595.92|593.82|595.79|593.69|595.92|593.82|595.79|593.69|12
1733456700000|2024-12-06 03:45:00|595.78|593.68|596.11|594.01|596.12|594.02|595.78|593.68|19
1733456710000|2024-12-06 03:45:10|596.08|593.98|595.94|593.84|596.21|594.11|595.94|593.84|16
1733456720000|2024-12-06 03:45:20|595.91|593.81|595.7|593.6|595.92|593.82|595.65|593.55|20
1733456730000|2024-12-06 03:45:30|595.67|593.57|595.6|593.5|595.67|593.57|595.6|593.5|8
1733456740000|2024-12-06 03:45:40|595.61|593.51|595.69|593.59|595.7|593.6|595.6|593.5|18
1733456750000|2024-12-06 03:45:50|595.67|593.57|595.63|593.53|595.68|593.58|595.59|593.49|20
1733456760000|2024-12-06 03:46:00|595.62|593.52|595.72|593.62|595.77|593.67|595.56|593.46|17
1733456770000|2024-12-06 03:46:10|595.71|593.61|595.66|593.56|595.72|593.62|595.63|593.53|13
1733456780000|2024-12-06 03:46:20|595.67|593.57|595.24|593.14|595.68|593.58|595.24|593.14|19
1733456790000|2024-12-06 03:46:30|595.19|593.09|595.16|593.06|595.19|593.09|595.15|593.05|6
1733456800000|2024-12-06 03:46:40|595.15|593.05|594.95|592.85|595.15|593.05|594.95|592.85|15
1733456810000|2024-12-06 03:46:50|594.96|592.86|594.97|592.87|595.02|592.92|594.96|592.86|15
1733456820000|2024-12-06 03:47:00|594.98|592.88|594.74|592.64|594.98|592.88|594.71|592.61|15
1733456830000|2024-12-06 03:47:10|594.75|592.65|594.59|592.49|594.75|592.65|594.59|592.49|14
1733456840000|2024-12-06 03:47:20|594.6|592.5|594.64|592.54|594.68|592.58|594.6|592.5|16
1733456850000|2024-12-06 03:47:30|594.65|592.55|594.62|592.52|594.72|592.62|594.62|592.52|16
1733456860000|2024-12-06 03:47:40|594.56|592.46|594.64|592.54|594.75|592.65|594.56|592.46|15
1733456870000|2024-12-06 03:47:50|594.65|592.55|594.69|592.59|594.69|592.59|594.62|592.52|17
1733456880000|2024-12-06 03:48:00|594.7|592.6|594.15|592.05|594.7|592.6|594.15|592.05|10
1733456890000|2024-12-06 03:48:10|594.16|592.06|594.14|592.04|594.2|592.1|594.1|592|17
1733456900000|2024-12-06 03:48:20|594.15|592.05|594.5|592.4|594.5|592.4|594.15|592.05|24
1733456910000|2024-12-06 03:48:30|594.51|592.41|594.45|592.35|594.69|592.59|594.45|592.35|12
1733456920000|2024-12-06 03:48:40|594.44|592.34|594.44|592.34|594.52|592.42|594.44|592.34|16
1733456930000|2024-12-06 03:48:50|594.45|592.35|594.56|592.46|594.58|592.48|594.44|592.34|25
1733456940000|2024-12-06 03:49:00|594.54|592.44|594.49|592.39|594.64|592.54|594.49|592.39|17
1733456950000|2024-12-06 03:49:10|594.48|592.38|594.4|592.3|594.52|592.42|594.37|592.27|12
1733456960000|2024-12-06 03:49:20|594.41|592.31|594.7|592.6|594.7|592.6|594.41|592.31|13
1733456970000|2024-12-06 03:49:30|594.71|592.61|594.78|592.68|594.78|592.68|594.71|592.61|8
1733456980000|2024-12-06 03:49:40|594.79|592.69|594.79|592.69|594.84|592.74|594.78|592.68|22
1733456990000|2024-12-06 03:49:50|594.78|592.68|594.76|592.66|594.79|592.69|594.76|592.66|3
1733457000000|2024-12-06 03:50:00|594.73|592.63|595.26|593.16|595.27|593.17|594.73|592.63|15
1733457010000|2024-12-06 03:50:10|595.27|593.17|595.37|593.27|595.37|593.27|595.27|593.17|11
1733457020000|2024-12-06 03:50:20|595.38|593.28|595.38|593.28|595.48|593.38|595.36|593.26|17
1733457030000|2024-12-06 03:50:30|595.39|593.29|595.91|593.81|595.91|593.81|595.3|593.2|25
1733457040000|2024-12-06 03:50:40|595.9|593.8|595.77|593.67|595.91|593.81|595.77|593.67|19
1733457050000|2024-12-06 03:50:50|595.78|593.68|595.77|593.67|595.84|593.74|595.74|593.64|19
1733457060000|2024-12-06 03:51:00|595.78|593.68|595.55|593.45|595.8|593.7|595.54|593.44|20
1733457070000|2024-12-06 03:51:10|595.54|593.44|595.51|593.41|595.56|593.46|595.49|593.39|17
1733457080000|2024-12-06 03:51:20|595.5|593.4|595.55|593.45|595.55|593.45|595.41|593.31|19
1733457090000|2024-12-06 03:51:30|595.53|593.43|595.51|593.41|595.57|593.47|595.48|593.38|20
1733457100000|2024-12-06 03:51:40|595.52|593.42|595.84|593.74|595.85|593.75|595.52|593.42|22
1733457110000|2024-12-06 03:51:50|595.78|593.68|596.36|594.26|596.36|594.26|595.78|593.68|22
1733457120000|2024-12-06 03:52:00|596.37|594.27|596.3|594.2|596.37|594.27|596.23|594.13|13
1733457130000|2024-12-06 03:52:10|596.22|594.12|596.16|594.06|596.22|594.12|596.16|594.06|10
1733457140000|2024-12-06 03:52:20|596.11|594.01|595.86|593.76|596.11|594.01|595.76|593.66|13
1733457150000|2024-12-06 03:52:30|595.87|593.77|595.92|593.82|595.92|593.82|595.87|593.77|10
1733457160000|2024-12-06 03:52:40|595.93|593.83|595.92|593.82|595.93|593.83|595.92|593.82|2
1733457170000|2024-12-06 03:52:50|595.93|593.83|595.97|593.87|596.03|593.93|595.93|593.83|14
1733457180000|2024-12-06 03:53:00|595.94|593.84|595.94|593.84|596|593.9|595.88|593.78|22
1733457190000|2024-12-06 03:53:10|595.95|593.85|595.75|593.65|595.97|593.87|595.75|593.65|19
1733457200000|2024-12-06 03:53:20|595.76|593.66|595.83|593.73|595.83|593.73|595.75|593.65|19
1733457210000|2024-12-06 03:53:30|595.82|593.72|595.73|593.63|595.84|593.74|595.71|593.61|15
1733457220000|2024-12-06 03:53:40|595.72|593.62|595.68|593.58|595.76|593.66|595.68|593.58|10
1733457230000|2024-12-06 03:53:50|595.69|593.59|595.62|593.52|595.69|593.59|595.62|593.52|3
1733457240000|2024-12-06 03:54:00|595.61|593.51|595.5|593.4|595.61|593.51|595.49|593.39|11
1733457250000|2024-12-06 03:54:10|595.51|593.41|595.5|593.4|595.51|593.41|595.39|593.29|17
1733457260000|2024-12-06 03:54:20|595.35|593.25|595.17|593.07|595.36|593.26|595.16|593.06|13
1733457270000|2024-12-06 03:54:30|595.18|593.08|595.29|593.19|595.31|593.21|595.18|593.08|19
1733457280000|2024-12-06 03:54:40|595.28|593.18|595.07|592.97|595.28|593.18|595.03|592.93|17
1733457290000|2024-12-06 03:54:50|595.06|592.96|595.12|593.02|595.12|593.02|595.04|592.94|16
1733457300000|2024-12-06 03:55:00|595.13|593.03|595.32|593.22|595.33|593.23|595.08|592.98|17
1733457310000|2024-12-06 03:55:10|595.33|593.23|595.27|593.17|595.33|593.23|595.26|593.16|10
1733457320000|2024-12-06 03:55:20|595.28|593.18|595.88|593.78|595.88|593.78|595.28|593.18|22
1733457330000|2024-12-06 03:55:30|595.82|593.72|595.91|593.81|595.91|593.81|595.82|593.72|10
1733457340000|2024-12-06 03:55:40|595.85|593.75|595.79|593.69|595.92|593.82|595.78|593.68|9
1733457350000|2024-12-06 03:55:50|595.8|593.7|595.62|593.52|595.81|593.71|595.57|593.47|16
1733457360000|2024-12-06 03:56:00|595.63|593.53|595.27|593.17|595.67|593.57|595.27|593.17|16
1733457370000|2024-12-06 03:56:10|595.28|593.18|595.33|593.23|595.34|593.24|595.25|593.15|17
1733457380000|2024-12-06 03:56:20|595.25|593.15|595.35|593.25|595.35|593.25|595.25|593.15|18
1733457390000|2024-12-06 03:56:30|595.36|593.26|595.24|593.14|595.39|593.29|595.24|593.14|12
1733457400000|2024-12-06 03:56:40|595.25|593.15|595.26|593.16|595.42|593.32|595.23|593.13|20
1733457410000|2024-12-06 03:56:50|595.27|593.17|595.62|593.52|595.62|593.52|595.27|593.17|16
1733457420000|2024-12-06 03:57:00|595.63|593.53|596.24|594.14|596.24|594.14|595.59|593.49|15
1733457430000|2024-12-06 03:57:10|596.25|594.15|596.23|594.13|596.39|594.29|596.2|594.1|18
1733457440000|2024-12-06 03:57:20|596.24|594.14|596.32|594.22|596.32|594.22|596.24|594.14|15
1733457450000|2024-12-06 03:57:30|596.33|594.23|596.2|594.1|596.37|594.27|596.11|594.01|21
1733457460000|2024-12-06 03:57:40|596.21|594.11|596.29|594.19|596.29|594.19|596.2|594.1|13
1733457470000|2024-12-06 03:57:50|596.28|594.18|596.05|593.95|596.28|594.18|596.02|593.92|13
1733457480000|2024-12-06 03:58:00|596.06|593.96|595.98|593.88|596.06|593.96|595.96|593.86|12
1733457490000|2024-12-06 03:58:10|595.93|593.83|595.89|593.79|595.98|593.88|595.88|593.78|15
1733457500000|2024-12-06 03:58:20|595.88|593.78|595.85|593.75|595.89|593.79|595.84|593.74|8
1733457510000|2024-12-06 03:58:30|595.82|593.72|595.82|593.72|595.84|593.74|595.72|593.62|18
1733457520000|2024-12-06 03:58:40|595.74|593.64|595.64|593.54|595.85|593.75|595.64|593.54|12
1733457530000|2024-12-06 03:58:50|595.65|593.55|595.71|593.61|595.76|593.66|595.59|593.49|21
1733457540000|2024-12-06 03:59:00|595.72|593.62|597.23|595.13|597.23|595.13|595.72|593.62|28
1733457550000|2024-12-06 03:59:10|597.24|595.14|597.8|595.7|597.84|595.74|597.24|595.14|25
1733457560000|2024-12-06 03:59:20|597.85|595.75|597.38|595.28|598.11|596.01|597.33|595.23|23
1733457570000|2024-12-06 03:59:30|597.39|595.29|597.12|595.02|597.57|595.47|597.12|595.02|26
1733457580000|2024-12-06 03:59:40|597.1|595|596.97|594.87|597.1|595|596.94|594.84|17
1733457590000|2024-12-06 03:59:50|596.98|594.88|596.96|594.86|596.99|594.89|596.84|594.74|18
1733457600000|2024-12-06 04:00:00|596.97|594.87|596.85|594.75|597.01|594.91|596.83|594.73|15
1733457610000|2024-12-06 04:00:10|596.6|594.5|596.65|594.55|596.65|594.55|596.54|594.44|15
1733457620000|2024-12-06 04:00:20|596.66|594.56|597.18|595.08|597.18|595.08|596.66|594.56|20
1733457630000|2024-12-06 04:00:30|597.19|595.09|597.3|595.2|597.35|595.25|597.19|595.09|18
1733457640000|2024-12-06 04:00:40|597.31|595.21|597.24|595.14|597.34|595.24|597.21|595.11|20
1733457650000|2024-12-06 04:00:50|597.23|595.13|597.15|595.05|597.23|595.13|597.1|595|14
1733457660000|2024-12-06 04:01:00|597.16|595.06|597.17|595.07|597.4|595.3|597.08|594.98|22
1733457670000|2024-12-06 04:01:10|597.18|595.08|597.14|595.04|597.26|595.16|597.14|595.04|21
1733457680000|2024-12-06 04:01:20|597.09|594.99|597.13|595.03|597.13|595.03|597.08|594.98|14
1733457690000|2024-12-06 04:01:30|597.14|595.04|597|594.9|597.14|595.04|596.96|594.86|22
1733457700000|2024-12-06 04:01:40|596.87|594.77|596.96|594.86|596.96|594.86|596.86|594.76|16
1733457710000|2024-12-06 04:01:50|596.97|594.87|597.02|594.92|597.09|594.99|596.97|594.87|17
1733457720000|2024-12-06 04:02:00|597.04|594.94|597.43|595.33|597.43|595.33|597.03|594.93|23
1733457730000|2024-12-06 04:02:10|597.45|595.35|597.71|595.61|597.73|595.63|597.45|595.35|27
1733457740000|2024-12-06 04:02:20|597.64|595.54|597.55|595.45|597.66|595.56|597.54|595.44|11
1733457750000|2024-12-06 04:02:30|597.56|595.46|597.61|595.51|597.61|595.51|597.54|595.44|13
1733457760000|2024-12-06 04:02:40|597.62|595.52|597.85|595.75|597.85|595.75|597.62|595.52|18
1733457770000|2024-12-06 04:02:50|597.86|595.76|597.78|595.68|597.93|595.83|597.78|595.68|20
1733457780000|2024-12-06 04:03:00|597.79|595.69|597.86|595.76|597.86|595.76|597.79|595.69|14
1733457790000|2024-12-06 04:03:10|597.85|595.75|597.81|595.71|597.88|595.78|597.76|595.66|21
1733457800000|2024-12-06 04:03:20|597.8|595.7|597.89|595.79|597.94|595.84|597.75|595.65|20
1733457810000|2024-12-06 04:03:30|597.88|595.78|597.83|595.73|597.89|595.79|597.73|595.63|20
1733457820000|2024-12-06 04:03:40|597.84|595.74|597.75|595.65|597.85|595.75|597.61|595.51|24
1733457830000|2024-12-06 04:03:50|597.76|595.66|597.75|595.65|597.9|595.8|597.69|595.59|18
1733457840000|2024-12-06 04:04:00|597.76|595.66|597.84|595.74|597.86|595.76|597.76|595.66|20
1733457850000|2024-12-06 04:04:10|597.85|595.75|597.81|595.71|597.88|595.78|597.72|595.62|22
1733457860000|2024-12-06 04:04:20|597.82|595.72|597.81|595.71|597.93|595.83|597.79|595.69|13
1733457870000|2024-12-06 04:04:30|597.82|595.72|597.6|595.5|597.83|595.73|597.55|595.45|19
1733457880000|2024-12-06 04:04:40|597.61|595.51|597.54|595.44|597.65|595.55|597.51|595.41|21
1733457890000|2024-12-06 04:04:50|597.53|595.43|597.29|595.19|597.54|595.44|597.28|595.18|20
1733457900000|2024-12-06 04:05:00|597.27|595.17|597.05|594.95|597.27|595.17|596.93|594.83|20
1733457910000|2024-12-06 04:05:10|597.06|594.96|597.31|595.21|597.31|595.21|597.06|594.96|20
1733457920000|2024-12-06 04:05:20|597.24|595.14|597.05|594.95|597.29|595.19|597.04|594.94|15
1733457930000|2024-12-06 04:05:30|597.06|594.96|597.07|594.97|597.17|595.07|597.06|594.96|16
1733457940000|2024-12-06 04:05:40|597.08|594.98|597.07|594.97|597.18|595.08|597.03|594.93|19
1733457950000|2024-12-06 04:05:50|597.04|594.94|596.86|594.76|597.04|594.94|596.86|594.76|14
1733457960000|2024-12-06 04:06:00|596.79|594.69|596.84|594.74|596.84|594.74|596.67|594.57|19
1733457970000|2024-12-06 04:06:10|596.85|594.75|596.86|594.76|596.97|594.87|596.85|594.75|20
1733457980000|2024-12-06 04:06:20|597.16|595.06|597.35|595.25|597.35|595.25|597.15|595.05|21
1733457990000|2024-12-06 04:06:30|597.29|595.19|597.17|595.07|597.31|595.21|597.14|595.04|22
1733458000000|2024-12-06 04:06:40|597.18|595.08|596.98|594.88|597.18|595.08|596.96|594.86|11
1733458010000|2024-12-06 04:06:50|596.99|594.89|597.08|594.98|597.08|594.98|596.98|594.88|14
1733458020000|2024-12-06 04:07:00|597.09|594.99|597.39|595.29|597.49|595.39|597.09|594.99|21
1733458030000|2024-12-06 04:07:10|597.29|595.19|597.37|595.27|597.43|595.33|597.29|595.19|21
1733458040000|2024-12-06 04:07:20|597.38|595.28|597.56|595.46|597.56|595.46|597.34|595.24|21
1733458050000|2024-12-06 04:07:30|597.57|595.47|597.58|595.48|597.6|595.5|597.53|595.43|19
1733458060000|2024-12-06 04:07:40|597.59|595.49|597.52|595.42|597.59|595.49|597.43|595.33|19
1733458070000|2024-12-06 04:07:50|597.53|595.43|597.43|595.33|597.56|595.46|597.43|595.33|19
1733458080000|2024-12-06 04:08:00|597.44|595.34|597.46|595.36|597.51|595.41|597.36|595.26|19
1733458090000|2024-12-06 04:08:10|597.4|595.3|597.55|595.45|597.55|595.45|597.35|595.25|21
1733458100000|2024-12-06 04:08:20|597.56|595.46|597.75|595.65|597.76|595.66|597.56|595.46|17
1733458110000|2024-12-06 04:08:30|597.85|595.75|597.79|595.69|597.85|595.75|597.78|595.68|4
1733458120000|2024-12-06 04:08:40|597.8|595.7|597.9|595.8|597.9|595.8|597.8|595.7|13
1733458130000|2024-12-06 04:08:50|597.91|595.81|597.85|595.75|597.91|595.81|597.85|595.75|3
1733458140000|2024-12-06 04:09:00|597.86|595.76|597.89|595.79|597.9|595.8|597.86|595.76|10
1733458150000|2024-12-06 04:09:10|597.9|595.8|597.9|595.8|597.9|595.8|597.86|595.76|6
1733458160000|2024-12-06 04:09:20|597.86|595.76|597.67|595.57|597.86|595.76|597.67|595.57|17
1733458170000|2024-12-06 04:09:30|597.66|595.56|597.65|595.55|597.66|595.56|597.65|595.55|2
1733458180000|2024-12-06 04:09:40|597.59|595.49|597.57|595.47|597.67|595.57|597.53|595.43|15
1733458190000|2024-12-06 04:09:50|597.58|595.48|597.41|595.31|597.62|595.52|597.41|595.31|13
1733458200000|2024-12-06 04:10:00|597.36|595.26|597.05|594.95|597.36|595.26|597.05|594.95|16
1733458210000|2024-12-06 04:10:10|597.04|594.94|596.66|594.56|597.04|594.94|596.65|594.55|14
1733458220000|2024-12-06 04:10:20|596.65|594.55|596.85|594.75|596.85|594.75|596.6|594.5|25
1733458230000|2024-12-06 04:10:30|596.86|594.76|596.68|594.58|596.89|594.79|596.67|594.57|21
1733458240000|2024-12-06 04:10:40|596.69|594.59|596.72|594.62|596.83|594.73|596.69|594.59|21
1733458250000|2024-12-06 04:10:50|596.71|594.61|596.61|594.51|596.71|594.61|596.6|594.5|15
1733458260000|2024-12-06 04:11:00|596.62|594.52|596.77|594.67|596.77|594.67|596.62|594.52|22
1733458270000|2024-12-06 04:11:10|596.87|594.77|596.76|594.66|596.94|594.84|596.72|594.62|22
1733458280000|2024-12-06 04:11:20|596.77|594.67|597.46|595.36|597.47|595.37|596.75|594.65|28
1733458290000|2024-12-06 04:11:30|597.48|595.38|597.61|595.51|597.83|595.73|597.47|595.37|27
1733458300000|2024-12-06 04:11:40|597.62|595.52|597.79|595.69|597.8|595.7|597.62|595.52|16
1733458310000|2024-12-06 04:11:50|597.71|595.61|597.78|595.68|597.78|595.68|597.69|595.59|12
1733458320000|2024-12-06 04:12:00|597.77|595.67|597.81|595.71|597.92|595.82|597.77|595.67|15
1733458330000|2024-12-06 04:12:10|597.82|595.72|597.88|595.78|597.9|595.8|597.82|595.72|15
1733458340000|2024-12-06 04:12:20|597.89|595.79|597.85|595.75|597.9|595.8|597.81|595.71|9
1733458350000|2024-12-06 04:12:30|597.8|595.7|597.6|595.5|597.8|595.7|597.6|595.5|18
1733458360000|2024-12-06 04:12:40|597.61|595.51|597.46|595.36|597.61|595.51|597.37|595.27|23
1733458370000|2024-12-06 04:12:50|597.48|595.38|597.56|595.46|597.56|595.46|597.39|595.29|14
1733458380000|2024-12-06 04:13:00|597.57|595.47|597.6|595.5|597.72|595.62|597.57|595.47|19
1733458390000|2024-12-06 04:13:10|597.59|595.49|597.71|595.61|597.71|595.61|597.59|595.49|15
1733458400000|2024-12-06 04:13:20|597.7|595.6|597.68|595.58|597.7|595.6|597.66|595.56|12
1733458410000|2024-12-06 04:13:30|597.67|595.57|597.68|595.58|597.69|595.59|597.65|595.55|12
1733458420000|2024-12-06 04:13:40|597.67|595.57|597.64|595.54|597.67|595.57|597.59|595.49|11
1733458430000|2024-12-06 04:13:50|597.65|595.55|597.78|595.68|597.78|595.68|597.6|595.5|18
1733458440000|2024-12-06 04:14:00|597.79|595.69|597.77|595.67|597.83|595.73|597.77|595.67|11
1733458450000|2024-12-06 04:14:10|597.78|595.68|597.75|595.65|597.78|595.68|597.75|595.65|4
1733458460000|2024-12-06 04:14:20|597.7|595.6|597.75|595.65|597.75|595.65|597.7|595.6|8
1733458470000|2024-12-06 04:14:30|597.71|595.61|597.84|595.74|597.87|595.77|597.71|595.61|19
1733458480000|2024-12-06 04:14:40|597.76|595.66|597.66|595.56|597.81|595.71|597.65|595.55|16
1733458490000|2024-12-06 04:14:50|597.6|595.5|597.57|595.47|597.6|595.5|597.54|595.44|11
1733458500000|2024-12-06 04:15:00|597.58|595.48|597.64|595.54|597.68|595.58|597.57|595.47|13
1733458510000|2024-12-06 04:15:10|597.65|595.55|597.61|595.51|597.65|595.55|597.46|595.36|21
1733458520000|2024-12-06 04:15:20|597.62|595.52|597.58|595.48|597.63|595.53|597.57|595.47|13
1733458530000|2024-12-06 04:15:30|597.64|595.54|597.65|595.55|597.67|595.57|597.58|595.48|11
1733458540000|2024-12-06 04:15:40|597.58|595.48|597.63|595.53|597.86|595.76|597.45|595.35|25
1733458550000|2024-12-06 04:15:50|597.65|595.55|597.92|595.82|597.92|595.82|597.64|595.54|16
1733458560000|2024-12-06 04:16:00|597.93|595.83|597.89|595.79|598|595.9|597.89|595.79|19
1733458570000|2024-12-06 04:16:10|597.9|595.8|597.93|595.83|597.94|595.84|597.9|595.8|6
1733458580000|2024-12-06 04:16:20|597.94|595.84|597.96|595.86|597.96|595.86|597.94|595.84|3
1733458590000|2024-12-06 04:16:30|597.97|595.87|597.96|595.86|597.98|595.88|597.96|595.86|6
1733458600000|2024-12-06 04:16:40|597.86|595.76|597.95|595.85|597.95|595.85|597.86|595.76|13
1733458610000|2024-12-06 04:16:50|597.94|595.84|597.81|595.71|597.94|595.84|597.8|595.7|10
1733458620000|2024-12-06 04:17:00|597.82|595.72|597.82|595.72|597.91|595.81|597.74|595.64|19
1733458630000|2024-12-06 04:17:10|597.83|595.73|597.9|595.8|597.93|595.83|597.82|595.72|12
1733458640000|2024-12-06 04:17:20|597.91|595.81|597.8|595.7|598|595.9|597.79|595.69|16
1733458650000|2024-12-06 04:17:30|597.81|595.71|597.67|595.57|597.81|595.71|597.56|595.46|18
1733458660000|2024-12-06 04:17:40|597.65|595.55|597.41|595.31|597.65|595.55|597.41|595.31|8
1733458670000|2024-12-06 04:17:50|597.42|595.32|597.56|595.46|597.56|595.46|597.4|595.3|20
1733458680000|2024-12-06 04:18:00|597.49|595.39|597.8|595.7|597.8|595.7|597.49|595.39|26
1733458690000|2024-12-06 04:18:10|597.81|595.71|597.76|595.66|597.85|595.75|597.72|595.62|13
1733458700000|2024-12-06 04:18:20|597.77|595.67|597.69|595.59|597.78|595.68|597.66|595.56|11
1733458710000|2024-12-06 04:18:30|597.7|595.6|597.69|595.59|597.73|595.63|597.65|595.55|12
1733458720000|2024-12-06 04:18:40|597.66|595.56|597.59|595.49|597.7|595.6|597.59|595.49|15
1733458730000|2024-12-06 04:18:50|597.6|595.5|597.74|595.64|597.74|595.64|597.53|595.43|19
1733458740000|2024-12-06 04:19:00|597.71|595.61|597.72|595.62|597.72|595.62|597.65|595.55|15
1733458750000|2024-12-06 04:19:10|597.73|595.63|597.7|595.6|597.75|595.65|597.63|595.53|21
1733458760000|2024-12-06 04:19:20|597.71|595.61|597.59|595.49|597.72|595.62|597.58|595.48|20
1733458770000|2024-12-06 04:19:30|597.61|595.51|597.63|595.53|597.64|595.54|597.61|595.51|5
1733458780000|2024-12-06 04:19:40|597.64|595.54|597.4|595.3|597.64|595.54|597.39|595.29|11
1733458790000|2024-12-06 04:19:50|597.38|595.28|597.46|595.36|597.46|595.36|597.25|595.15|19
1733458800000|2024-12-06 04:20:00|597.43|595.33|597.6|595.5|597.61|595.51|597.43|595.33|19
1733458810000|2024-12-06 04:20:10|597.62|595.52|597.6|595.5|597.66|595.56|597.53|595.43|22
1733458820000|2024-12-06 04:20:20|597.59|595.49|597.29|595.19|597.59|595.49|597.26|595.16|21
1733458830000|2024-12-06 04:20:30|597.24|595.14|597.19|595.09|597.24|595.14|597.11|595.01|22
1733458840000|2024-12-06 04:20:40|597.2|595.1|597.56|595.46|597.57|595.47|597.2|595.1|28
1733458850000|2024-12-06 04:20:50|597.51|595.41|597.51|595.41|597.56|595.46|597.45|595.35|19
1733458860000|2024-12-06 04:21:00|597.52|595.42|597.5|595.4|597.62|595.52|597.5|595.4|17
1733458870000|2024-12-06 04:21:10|597.51|595.41|597.58|595.48|597.65|595.55|597.51|595.41|22
1733458880000|2024-12-06 04:21:20|597.59|595.49|597.44|595.34|597.62|595.52|597.43|595.33|16
1733458890000|2024-12-06 04:21:30|597.43|595.33|597.48|595.38|597.53|595.43|597.36|595.26|20
1733458900000|2024-12-06 04:21:40|597.49|595.39|597.57|595.47|597.61|595.51|597.47|595.37|18
1733458910000|2024-12-06 04:21:50|597.58|595.48|597.57|595.47|597.63|595.53|597.51|595.41|19
1733458920000|2024-12-06 04:22:00|597.58|595.48|597.39|595.29|597.59|595.49|597.22|595.12|25
1733458930000|2024-12-06 04:22:10|597.4|595.3|597.55|595.45|597.55|595.45|597.18|595.08|18
1733458940000|2024-12-06 04:22:20|597.56|595.46|597.46|595.36|597.59|595.49|597.46|595.36|18
1733458950000|2024-12-06 04:22:30|597.4|595.3|597.28|595.18|597.4|595.3|597.27|595.17|19
1733458960000|2024-12-06 04:22:40|597.21|595.11|597.38|595.28|597.38|595.28|597.18|595.08|21
1733458970000|2024-12-06 04:22:50|597.34|595.24|597.2|595.1|597.38|595.28|597.2|595.1|16
1733458980000|2024-12-06 04:23:00|597.15|595.05|597.29|595.19|597.29|595.19|597.03|594.93|22
1733458990000|2024-12-06 04:23:10|597.31|595.21|597.48|595.38|597.48|595.38|597.31|595.21|21
1733459000000|2024-12-06 04:23:20|597.49|595.39|597.42|595.32|597.53|595.43|597.41|595.31|19
1733459010000|2024-12-06 04:23:30|597.43|595.33|597.32|595.22|597.54|595.44|597.3|595.2|21
1733459020000|2024-12-06 04:23:40|597.31|595.21|597.48|595.38|597.51|595.41|597.31|595.21|22
1733459030000|2024-12-06 04:23:50|597.49|595.39|597.5|595.4|597.5|595.4|597.49|595.39|2
1733459040000|2024-12-06 04:24:00|597.51|595.41|597.65|595.55|597.65|595.55|597.35|595.25|13
1733459050000|2024-12-06 04:24:10|597.66|595.56|597.77|595.67|597.77|595.67|597.66|595.56|16
1733459060000|2024-12-06 04:24:20|597.78|595.68|597.78|595.68|597.94|595.84|597.78|595.68|8
1733459070000|2024-12-06 04:24:30|597.79|595.69|597.79|595.69|597.79|595.69|597.74|595.64|8
1733459080000|2024-12-06 04:24:40|597.8|595.7|597.83|595.73|597.83|595.73|597.8|595.7|4
1733459090000|2024-12-06 04:24:50|597.82|595.72|597.85|595.75|597.85|595.75|597.78|595.68|10
1733459100000|2024-12-06 04:25:00|597.86|595.76|597.58|595.48|597.86|595.76|597.58|595.48|9
1733459110000|2024-12-06 04:25:10|597.61|595.51|597.6|595.5|597.71|595.61|597.6|595.5|13
1733459120000|2024-12-06 04:25:20|597.59|595.49|597.36|595.26|597.59|595.49|597.29|595.19|15
1733459130000|2024-12-06 04:25:30|597.38|595.28|597.36|595.26|597.39|595.29|597.28|595.18|14
1733459140000|2024-12-06 04:25:40|597.37|595.27|597.37|595.27|597.38|595.28|597.3|595.2|21
1733459150000|2024-12-06 04:25:50|597.38|595.28|597.53|595.43|597.53|595.43|597.38|595.28|10
1733459160000|2024-12-06 04:26:00|597.48|595.38|597.32|595.22|597.5|595.4|597.32|595.22|16
1733459170000|2024-12-06 04:26:10|597.33|595.23|597.26|595.16|597.41|595.31|597.24|595.14|15
1733459180000|2024-12-06 04:26:20|597.24|595.14|597.11|595.01|597.24|595.14|597.05|594.95|23
1733459190000|2024-12-06 04:26:30|597.07|594.97|596.99|594.89|597.07|594.97|596.99|594.89|18
1733459200000|2024-12-06 04:26:40|596.98|594.88|596.88|594.78|596.98|594.88|596.88|594.78|11
1733459210000|2024-12-06 04:26:50|596.89|594.79|596.65|594.55|596.89|594.79|596.64|594.54|16
1733459220000|2024-12-06 04:27:00|596.64|594.54|596.69|594.59|596.69|594.59|596.63|594.53|10
1733459230000|2024-12-06 04:27:10|596.64|594.54|596.36|594.26|596.64|594.54|596.34|594.24|20
1733459240000|2024-12-06 04:27:20|596.33|594.23|596.09|593.99|596.34|594.24|596.09|593.99|18
1733459250000|2024-12-06 04:27:30|596.08|593.98|596.27|594.17|596.27|594.17|596.08|593.98|21
1733459260000|2024-12-06 04:27:40|596.22|594.12|596.18|594.08|596.23|594.13|596.18|594.08|5
1733459270000|2024-12-06 04:27:50|596.13|594.03|595.93|593.83|596.13|594.03|595.82|593.72|16
1733459280000|2024-12-06 04:28:00|595.94|593.84|596.06|593.96|596.07|593.97|595.94|593.84|13
1733459290000|2024-12-06 04:28:10|596.07|593.97|596.11|594.01|596.11|594.01|596.01|593.91|10
1733459300000|2024-12-06 04:28:20|596.17|594.07|596.25|594.15|596.25|594.15|596.17|594.07|9
1733459310000|2024-12-06 04:28:30|596.26|594.16|596.16|594.06|596.26|594.16|596.15|594.05|5
1733459320000|2024-12-06 04:28:40|596.17|594.07|596.11|594.01|596.2|594.1|596.1|594|11
1733459330000|2024-12-06 04:28:50|596.12|594.02|596.08|593.98|596.13|594.03|596.07|593.97|4
1733459340000|2024-12-06 04:29:00|595.97|593.87|595.95|593.85|595.97|593.87|595.85|593.75|18
1733459350000|2024-12-06 04:29:10|595.96|593.86|596.02|593.92|596.02|593.92|595.96|593.86|7
1733459360000|2024-12-06 04:29:20|595.98|593.88|596.08|593.98|596.08|593.98|595.97|593.87|12
1733459370000|2024-12-06 04:29:30|596.09|593.99|596.06|593.96|596.09|593.99|596.01|593.91|13
1733459380000|2024-12-06 04:29:40|596.07|593.97|596.12|594.02|596.12|594.02|596.07|593.97|6
1733459390000|2024-12-06 04:29:50|596.15|594.05|596.1|594|596.15|594.05|596.1|594|6
1733459400000|2024-12-06 04:30:00|596.11|594.01|596.09|593.99|596.14|594.04|596.08|593.98|9
1733459410000|2024-12-06 04:30:10|596.07|593.97|596.04|593.94|596.07|593.97|596|593.9|15
1733459420000|2024-12-06 04:30:20|596.05|593.95|595.96|593.86|596.06|593.96|595.96|593.86|8
1733459430000|2024-12-06 04:30:30|595.97|593.87|595.99|593.89|596.02|593.92|595.97|593.87|10
1733459440000|2024-12-06 04:30:40|596|593.9|595.97|593.87|596.03|593.93|595.97|593.87|7
1733459450000|2024-12-06 04:30:50|595.92|593.82|595.92|593.82|595.92|593.82|595.91|593.81|3
1733459460000|2024-12-06 04:31:00|595.93|593.83|595.94|593.84|595.94|593.84|595.93|593.83|2
1733459470000|2024-12-06 04:31:10|595.89|593.79|595.93|593.83|595.93|593.83|595.89|593.79|7
1733459480000|2024-12-06 04:31:20|595.92|593.82|595.89|593.79|595.92|593.82|595.86|593.76|6
1733459490000|2024-12-06 04:31:30|595.84|593.74|595.85|593.75|595.85|593.75|595.79|593.69|8
1733459500000|2024-12-06 04:31:40|595.86|593.76|595.82|593.72|595.86|593.76|595.8|593.7|4
1733459510000|2024-12-06 04:31:50|595.83|593.73|595.84|593.74|595.85|593.75|595.83|593.73|4
1733459520000|2024-12-06 04:32:00|595.85|593.75|596.06|593.96|596.06|593.96|595.85|593.75|3
1733459530000|2024-12-06 04:32:10|596.07|593.97|596.06|593.96|596.07|593.97|596.06|593.96|2
1733459540000|2024-12-06 04:32:20|596.07|593.97|596.06|593.96|596.07|593.97|596.06|593.96|4
1733459550000|2024-12-06 04:32:30|596.05|593.95|596.79|594.69|596.79|594.69|596.05|593.95|20
1733459560000|2024-12-06 04:32:40|596.8|594.7|596.98|594.88|596.98|594.88|596.8|594.7|10
1733459570000|2024-12-06 04:32:50|597.04|594.94|597.27|595.17|597.27|595.17|597.04|594.94|13
1733459580000|2024-12-06 04:33:00|597.28|595.18|597.53|595.43|597.53|595.43|597.27|595.17|14
1733459590000|2024-12-06 04:33:10|597.54|595.44|597.67|595.57|597.68|595.58|597.53|595.43|14
1733459600000|2024-12-06 04:33:20|597.68|595.58|597.68|595.58|597.68|595.58|597.68|595.58|1
1733459610000|2024-12-06 04:33:30|597.69|595.59|597.7|595.6|597.7|595.6|597.69|595.59|4
1733459620000|2024-12-06 04:33:40|597.71|595.61|597.77|595.67|597.77|595.67|597.71|595.61|5
1733459630000|2024-12-06 04:33:50|597.78|595.68|597.79|595.69|597.79|595.69|597.78|595.68|2
1733459640000|2024-12-06 04:34:00|597.76|595.66|597.77|595.67|597.77|595.67|597.76|595.66|2
1733459660000|2024-12-06 04:34:20|597.85|595.75|597.85|595.75|597.85|595.75|597.85|595.75|1
1733459670000|2024-12-06 04:34:30|597.8|595.7|597.8|595.7|597.81|595.71|597.8|595.7|5
1733459680000|2024-12-06 04:34:40|597.7|595.6|597.72|595.62|597.72|595.62|597.7|595.6|7
1733459690000|2024-12-06 04:34:50|597.73|595.63|597.76|595.66|597.76|595.66|597.72|595.62|8
1733459700000|2024-12-06 04:35:00|597.77|595.67|597.81|595.71|597.81|595.71|597.77|595.67|5
1733459710000|2024-12-06 04:35:10|597.82|595.72|598.34|596.24|598.34|596.24|597.82|595.72|9
1733459720000|2024-12-06 04:35:20|598.35|596.25|598.64|596.54|598.64|596.54|598.35|596.25|22
1733459730000|2024-12-06 04:35:30|598.63|596.53|598.79|596.69|598.8|596.7|598.63|596.53|11
1733459740000|2024-12-06 04:35:40|598.8|596.7|598.84|596.74|598.84|596.74|598.79|596.69|10
1733459750000|2024-12-06 04:35:50|598.85|596.75|598.9|596.8|598.9|596.8|598.85|596.75|5
1733459760000|2024-12-06 04:36:00|598.89|596.79|598.82|596.72|598.89|596.79|598.81|596.71|6
1733459770000|2024-12-06 04:36:10|598.83|596.73|598.81|596.71|598.85|596.75|598.81|596.71|5
1733459780000|2024-12-06 04:36:20|598.8|596.7|599.08|596.98|599.13|597.03|598.8|596.7|7
1733459790000|2024-12-06 04:36:30|599.09|596.99|599.08|596.98|599.09|596.99|599.06|596.96|6
1733459800000|2024-12-06 04:36:40|599.07|596.97|599.07|596.97|599.08|596.98|599.06|596.96|5
1733459810000|2024-12-06 04:36:50|599.06|596.96|599.04|596.94|599.06|596.96|599.04|596.94|3
1733459820000|2024-12-06 04:37:00|599.03|596.93|599|596.9|599.03|596.93|599|596.9|4
1733459830000|2024-12-06 04:37:10|599.01|596.91|599.01|596.91|599.02|596.92|599|596.9|7
1733459840000|2024-12-06 04:37:20|599|596.9|599|596.9|599|596.9|599|596.9|1
1733459850000|2024-12-06 04:37:30|598.99|596.89|598.98|596.88|598.99|596.89|598.98|596.88|2
1733459860000|2024-12-06 04:37:40|598.9|596.8|598.92|596.82|598.92|596.82|598.89|596.79|9
1733459870000|2024-12-06 04:37:50|598.93|596.83|598.93|596.83|598.94|596.84|598.93|596.83|3
1733459880000|2024-12-06 04:38:00|598.88|596.78|598.88|596.78|598.88|596.78|598.87|596.77|5
1733459890000|2024-12-06 04:38:10|598.89|596.79|598.97|596.87|598.98|596.88|598.89|596.79|8
1733459900000|2024-12-06 04:38:20|598.98|596.88|598.99|596.89|599|596.9|598.98|596.88|4
1733459910000|2024-12-06 04:38:30|598.98|596.88|598.98|596.88|598.98|596.88|598.98|596.88|1
1733459920000|2024-12-06 04:38:40|598.97|596.87|598.97|596.87|598.97|596.87|598.97|596.87|1
1733459930000|2024-12-06 04:38:50|599.02|596.92|599|596.9|599.02|596.92|599|596.9|3
1733459940000|2024-12-06 04:39:00|598.99|596.89|598.98|596.88|598.99|596.89|598.98|596.88|2
1733459950000|2024-12-06 04:39:10|598.99|596.89|599.17|597.07|599.18|597.08|598.99|596.89|3
1733459960000|2024-12-06 04:39:20|599.18|597.08|599.19|597.09|599.19|597.09|599.18|597.08|2
1733459970000|2024-12-06 04:39:30|599.18|597.08|599.1|597|599.18|597.08|599.09|596.99|3
1733459980000|2024-12-06 04:39:40|599.09|596.99|599.08|596.98|599.09|596.99|599.07|596.97|4
1733459990000|2024-12-06 04:39:50|599.09|596.99|599.1|597|599.11|597.01|599.08|596.98|6
1733460000000|2024-12-06 04:40:00|599.09|596.99|599.1|597|599.1|597|599.09|596.99|2
1733460010000|2024-12-06 04:40:10|599.11|597.01|599.05|596.95|599.11|597.01|599.05|596.95|4
1733460020000|2024-12-06 04:40:20|599.06|596.96|599.05|596.95|599.06|596.96|599.05|596.95|2
1733460030000|2024-12-06 04:40:30|599.06|596.96|599.07|596.97|599.07|596.97|599.06|596.96|2
1733460040000|2024-12-06 04:40:40|599.08|596.98|599.08|596.98|599.08|596.98|599.08|596.98|1
1733460050000|2024-12-06 04:40:50|599.09|596.99|599.09|596.99|599.1|597|599.09|596.99|3
1733460060000|2024-12-06 04:41:00|598.96|596.86|598.97|596.87|598.98|596.88|598.96|596.86|5
1733460070000|2024-12-06 04:41:10|598.98|596.88|599.01|596.91|599.01|596.91|598.98|596.88|4
1733460080000|2024-12-06 04:41:20|599.02|596.92|598.95|596.85|599.02|596.92|598.93|596.83|8
1733460090000|2024-12-06 04:41:30|598.96|596.86|598.97|596.87|598.97|596.87|598.96|596.86|2
1733460100000|2024-12-06 04:41:40|598.98|596.88|598.99|596.89|598.99|596.89|598.98|596.88|2
1733460110000|2024-12-06 04:41:50|598.94|596.84|598.96|596.86|598.96|596.86|598.94|596.84|5
1733460120000|2024-12-06 04:42:00|598.97|596.87|598.87|596.77|598.98|596.88|598.87|596.77|5
1733460130000|2024-12-06 04:42:10|598.81|596.71|598.77|596.67|598.82|596.72|598.77|596.67|7
1733460140000|2024-12-06 04:42:20|598.78|596.68|598.81|596.71|598.81|596.71|598.77|596.67|7
1733460150000|2024-12-06 04:42:30|598.82|596.72|598.83|596.73|598.84|596.74|598.82|596.72|4
1733460160000|2024-12-06 04:42:40|598.82|596.72|598.83|596.73|598.83|596.73|598.82|596.72|2
1733460170000|2024-12-06 04:42:50|598.78|596.68|598.8|596.7|598.8|596.7|598.78|596.68|3
1733460180000|2024-12-06 04:43:00|598.79|596.69|598.49|596.39|598.79|596.69|598.47|596.37|12
1733460190000|2024-12-06 04:43:10|598.48|596.38|598.5|596.4|598.56|596.46|598.47|596.37|13
1733460200000|2024-12-06 04:43:20|598.43|596.33|598.48|596.38|598.48|596.38|598.43|596.33|8
1733460210000|2024-12-06 04:43:30|598.47|596.37|598.34|596.24|598.48|596.38|598.34|596.24|7
1733460220000|2024-12-06 04:43:40|598.33|596.23|598.33|596.23|598.33|596.23|598.3|596.2|5
1733460230000|2024-12-06 04:43:50|598.34|596.24|598.33|596.23|598.39|596.29|598.33|596.23|7
1733460240000|2024-12-06 04:44:00|598.34|596.24|598.18|596.08|598.34|596.24|598.17|596.07|10
1733460250000|2024-12-06 04:44:10|598.19|596.09|598.2|596.1|598.21|596.11|598.19|596.09|4
1733460260000|2024-12-06 04:44:20|598.21|596.11|598.31|596.21|598.32|596.22|598.21|596.11|13
1733460270000|2024-12-06 04:44:30|598.32|596.22|598.69|596.59|598.69|596.59|598.32|596.22|16
1733460280000|2024-12-06 04:44:40|598.67|596.57|598.71|596.61|598.71|596.61|598.62|596.52|16
1733460290000|2024-12-06 04:44:50|598.72|596.62|598.69|596.59|598.73|596.63|598.69|596.59|7
1733460300000|2024-12-06 04:45:00|598.7|596.6|598.79|596.69|598.79|596.69|598.7|596.6|11
1733460310000|2024-12-06 04:45:10|598.8|596.7|598.8|596.7|598.8|596.7|598.77|596.67|13
1733460320000|2024-12-06 04:45:20|598.81|596.71|598.78|596.68|598.85|596.75|598.78|596.68|5
1733460330000|2024-12-06 04:45:30|598.79|596.69|598.74|596.64|598.83|596.73|598.74|596.64|12
1733460340000|2024-12-06 04:45:40|598.75|596.65|598.61|596.51|598.79|596.69|598.6|596.5|18
1733460350000|2024-12-06 04:45:50|598.51|596.41|598.37|596.27|598.51|596.41|598.32|596.22|12
1733460360000|2024-12-06 04:46:00|598.38|596.28|598.39|596.29|598.39|596.29|598.35|596.25|15
1733460370000|2024-12-06 04:46:10|598.4|596.3|598.31|596.21|598.4|596.3|598.3|596.2|14
1733460380000|2024-12-06 04:46:20|598.32|596.22|598.45|596.35|598.47|596.37|598.32|596.22|20
1733460390000|2024-12-06 04:46:30|598.46|596.36|598.43|596.33|598.5|596.4|598.4|596.3|17
1733460400000|2024-12-06 04:46:40|598.44|596.34|598.13|596.03|598.46|596.36|598.13|596.03|16
1733460410000|2024-12-06 04:46:50|598.14|596.04|598.07|595.97|598.17|596.07|598.05|595.95|14
1733460420000|2024-12-06 04:47:00|598.08|595.98|597.81|595.71|598.08|595.98|597.78|595.68|22
1733460430000|2024-12-06 04:47:10|597.82|595.72|597.74|595.64|597.83|595.73|597.72|595.62|15
1733460440000|2024-12-06 04:47:20|597.75|595.65|597.86|595.76|598.1|596|597.7|595.6|24
1733460450000|2024-12-06 04:47:30|597.76|595.66|597.65|595.55|597.81|595.71|597.65|595.55|19
1733460460000|2024-12-06 04:47:40|597.64|595.54|597.49|595.39|597.68|595.58|597.49|595.39|9
1733460470000|2024-12-06 04:47:50|597.48|595.38|597.54|595.44|597.54|595.44|597.48|595.38|7
1733460480000|2024-12-06 04:48:00|597.55|595.45|597.62|595.52|597.72|595.62|597.45|595.35|24
1733460490000|2024-12-06 04:48:10|597.61|595.51|597.7|595.6|597.7|595.6|597.54|595.44|22
1733460500000|2024-12-06 04:48:20|597.61|595.51|597.65|595.55|597.76|595.66|597.61|595.51|16
1733460510000|2024-12-06 04:48:30|597.63|595.53|597.71|595.61|597.71|595.61|597.62|595.52|18
1733460520000|2024-12-06 04:48:40|597.72|595.62|597.77|595.67|597.77|595.67|597.67|595.57|15
1733460530000|2024-12-06 04:48:50|597.7|595.6|597.75|595.65|597.76|595.66|597.67|595.57|18
1733460540000|2024-12-06 04:49:00|597.76|595.66|597.69|595.59|597.76|595.66|597.69|595.59|11
1733460550000|2024-12-06 04:49:10|597.7|595.6|597.84|595.74|597.85|595.75|597.7|595.6|21
1733460560000|2024-12-06 04:49:20|597.93|595.83|598.3|596.2|598.3|596.2|597.93|595.83|19
1733460570000|2024-12-06 04:49:30|598.31|596.21|598.18|596.08|598.35|596.25|598.17|596.07|17
1733460580000|2024-12-06 04:49:40|598.19|596.09|598.29|596.19|598.32|596.22|598.14|596.04|20
1733460590000|2024-12-06 04:49:50|598.3|596.2|598.22|596.12|598.3|596.2|598.22|596.12|9
1733460600000|2024-12-06 04:50:00|598.23|596.13|598.3|596.2|598.3|596.2|598.21|596.11|23
1733460610000|2024-12-06 04:50:10|598.31|596.21|598.26|596.16|598.33|596.23|598.24|596.14|15
1733460620000|2024-12-06 04:50:20|598.27|596.17|598.53|596.43|598.53|596.43|598.25|596.15|14
1733460630000|2024-12-06 04:50:30|598.52|596.42|598.52|596.42|598.59|596.49|598.51|596.41|15
1733460640000|2024-12-06 04:50:40|598.53|596.43|598.59|596.49|598.62|596.52|598.46|596.36|26
1733460650000|2024-12-06 04:50:50|598.6|596.5|598.53|596.43|598.62|596.52|598.51|596.41|15
1733460660000|2024-12-06 04:51:00|598.51|596.41|598.55|596.45|598.55|596.45|598.43|596.33|18
1733460670000|2024-12-06 04:51:10|598.56|596.46|598.6|596.5|598.62|596.52|598.56|596.46|13
1733460680000|2024-12-06 04:51:20|598.61|596.51|598.59|596.49|598.62|596.52|598.56|596.46|11
1733460690000|2024-12-06 04:51:30|598.6|596.5|598.6|596.5|598.72|596.62|598.54|596.44|22
1733460700000|2024-12-06 04:51:40|598.61|596.51|598.47|596.37|598.63|596.53|598.46|596.36|14
1733460710000|2024-12-06 04:51:50|598.44|596.34|598.37|596.27|598.49|596.39|598.37|596.27|16
1733460720000|2024-12-06 04:52:00|598.38|596.28|598.59|596.49|598.59|596.49|598.38|596.28|15
1733460730000|2024-12-06 04:52:10|598.53|596.43|598.72|596.62|598.72|596.62|598.53|596.43|19
1733460740000|2024-12-06 04:52:20|598.73|596.63|598.78|596.68|598.78|596.68|598.72|596.62|9
1733460750000|2024-12-06 04:52:30|598.73|596.63|598.65|596.55|598.76|596.66|598.63|596.53|20
1733460760000|2024-12-06 04:52:40|598.66|596.56|598.66|596.56|598.68|596.58|598.59|596.49|20
1733460770000|2024-12-06 04:52:50|598.67|596.57|598.64|596.54|598.69|596.59|598.61|596.51|16
1733460780000|2024-12-06 04:53:00|598.65|596.55|598.6|596.5|598.68|596.58|598.6|596.5|16
1733460790000|2024-12-06 04:53:10|598.65|596.55|598.71|596.61|598.74|596.64|598.61|596.51|23
1733460800000|2024-12-06 04:53:20|598.72|596.62|598.7|596.6|598.73|596.63|598.66|596.56|13
1733460810000|2024-12-06 04:53:30|598.71|596.61|598.76|596.66|598.82|596.72|598.71|596.61|14
1733460820000|2024-12-06 04:53:40|598.72|596.62|598.74|596.64|598.74|596.64|598.72|596.62|9
1733460830000|2024-12-06 04:53:50|598.72|596.62|598.7|596.6|598.74|596.64|598.7|596.6|11
1733460840000|2024-12-06 04:54:00|598.77|596.67|598.75|596.65|598.8|596.7|598.73|596.63|10
1733460850000|2024-12-06 04:54:10|598.74|596.64|598.75|596.65|598.76|596.66|598.72|596.62|13
1733460860000|2024-12-06 04:54:20|598.73|596.63|598.7|596.6|598.75|596.65|598.7|596.6|17
1733460870000|2024-12-06 04:54:30|598.71|596.61|598.64|596.54|598.74|596.64|598.64|596.54|15
1733460880000|2024-12-06 04:54:40|598.65|596.55|598.49|596.39|598.66|596.56|598.49|596.39|16
1733460890000|2024-12-06 04:54:50|598.5|596.4|598.26|596.16|598.5|596.4|598.25|596.15|8
1733460900000|2024-12-06 04:55:00|598.23|596.13|598.21|596.11|598.23|596.13|598.2|596.1|5
1733460910000|2024-12-06 04:55:10|598.1|596|597.68|595.58|598.1|596|597.65|595.55|22
1733460920000|2024-12-06 04:55:20|597.69|595.59|597.77|595.67|597.84|595.74|597.69|595.59|16
1733460930000|2024-12-06 04:55:30|597.78|595.68|597.73|595.63|597.79|595.69|597.73|595.63|11
1733460940000|2024-12-06 04:55:40|597.88|595.78|597.91|595.81|597.95|595.85|597.88|595.78|17
1733460950000|2024-12-06 04:55:50|597.9|595.8|597.88|595.78|597.91|595.81|597.87|595.77|10
1733460960000|2024-12-06 04:56:00|597.89|595.79|597.88|595.78|597.91|595.81|597.86|595.76|11
1733460980000|2024-12-06 04:56:20|597.89|595.79|597.9|595.8|597.9|595.8|597.89|595.79|2
1733460990000|2024-12-06 04:56:30|597.91|595.81|597.93|595.83|597.96|595.86|597.91|595.81|11
1733461000000|2024-12-06 04:56:40|597.92|595.82|598.05|595.95|598.05|595.95|597.92|595.82|13
1733461010000|2024-12-06 04:56:50|598.04|595.94|597.98|595.88|598.04|595.94|597.96|595.86|8
1733461020000|2024-12-06 04:57:00|598.09|595.99|598.08|595.98|598.1|596|598.08|595.98|4
1733461030000|2024-12-06 04:57:10|598.07|595.97|598.16|596.06|598.16|596.06|598.07|595.97|7
1733461040000|2024-12-06 04:57:20|598.15|596.05|598.06|595.96|598.17|596.07|598.05|595.95|10
1733461050000|2024-12-06 04:57:30|598.07|595.97|598.08|595.98|598.1|596|598.07|595.97|10
1733461060000|2024-12-06 04:57:40|598.14|596.04|598.19|596.09|598.19|596.09|598.14|596.04|11
1733461070000|2024-12-06 04:57:50|598.24|596.14|598.23|596.13|598.25|596.15|598.21|596.11|8
1733461080000|2024-12-06 04:58:00|598.22|596.12|598.13|596.03|598.22|596.12|598.12|596.02|11
1733461090000|2024-12-06 04:58:10|598.12|596.02|598.23|596.13|598.25|596.15|598.12|596.02|12
1733461100000|2024-12-06 04:58:20|598.22|596.12|598.14|596.04|598.22|596.12|598.14|596.04|7
1733461110000|2024-12-06 04:58:30|598.13|596.03|598.09|595.99|598.13|596.03|598.09|595.99|5
1733461120000|2024-12-06 04:58:40|598.1|596|598.02|595.92|598.1|596|598.02|595.92|4
1733461130000|2024-12-06 04:58:50|598.01|595.91|597.98|595.88|598.01|595.91|597.98|595.88|4
1733461150000|2024-12-06 04:59:10|598.04|595.94|598.02|595.92|598.04|595.94|598.02|595.92|3
1733461160000|2024-12-06 04:59:20|597.97|595.87|597.89|595.79|597.97|595.87|597.87|595.77|10
1733461170000|2024-12-06 04:59:30|597.9|595.8|597.91|595.81|597.92|595.82|597.86|595.76|8
1733461180000|2024-12-06 04:59:40|597.98|595.88|598.06|595.96|598.06|595.96|597.98|595.88|2
1733461190000|2024-12-06 04:59:50|598.1|596|598.02|595.92|598.11|596.01|598|595.9|10
1733461200000|2024-12-06 05:00:00|597.92|595.82|597.68|595.58|597.92|595.82|597.68|595.58|12
1733461210000|2024-12-06 05:00:10|597.66|595.56|597.42|595.32|597.66|595.56|597.42|595.32|13
1733461220000|2024-12-06 05:00:20|597.3|595.2|597.16|595.06|597.32|595.22|597.16|595.06|12
1733461230000|2024-12-06 05:00:30|597.15|595.05|597.02|594.92|597.15|595.05|597.02|594.92|7
1733461240000|2024-12-06 05:00:40|597.01|594.91|596.73|594.63|597.01|594.91|596.73|594.63|7
1733461250000|2024-12-06 05:00:50|596.74|594.64|596.54|594.44|596.74|594.64|596.54|594.44|9
1733461260000|2024-12-06 05:01:00|596.53|594.43|596.61|594.51|596.64|594.54|596.53|594.43|12
1733461270000|2024-12-06 05:01:10|596.62|594.52|596.51|594.41|596.62|594.52|596.5|594.4|11
1733461280000|2024-12-06 05:01:20|596.52|594.42|596.38|594.28|596.53|594.43|596.38|594.28|10
1733461290000|2024-12-06 05:01:30|596.37|594.27|596.3|594.2|596.37|594.27|596.3|594.2|7
1733461300000|2024-12-06 05:01:40|596.29|594.19|596.42|594.32|596.42|594.32|596.28|594.18|4
1733461310000|2024-12-06 05:01:50|596.47|594.37|596.67|594.57|596.67|594.57|596.47|594.37|14
1733461320000|2024-12-06 05:02:00|596.69|594.59|597|594.9|597.03|594.93|596.69|594.59|15
1733461330000|2024-12-06 05:02:10|597.01|594.91|597.01|594.91|597.01|594.91|596.99|594.89|5
1733461340000|2024-12-06 05:02:20|597|594.9|597.03|594.93|597.03|594.93|597|594.9|4
1733461350000|2024-12-06 05:02:30|597.04|594.94|597.02|594.92|597.04|594.94|597.01|594.91|6
1733461360000|2024-12-06 05:02:40|597.15|595.05|597.19|595.09|597.19|595.09|597.15|595.05|4
1733461370000|2024-12-06 05:02:50|597.2|595.1|597.26|595.16|597.26|595.16|597.2|595.1|8
1733461380000|2024-12-06 05:03:00|597.27|595.17|597.31|595.21|597.31|595.21|597.27|595.17|7
1733461390000|2024-12-06 05:03:10|597.32|595.22|597.32|595.22|597.32|595.22|597.32|595.22|1
1733461410000|2024-12-06 05:03:30|597.33|595.23|597.33|595.23|597.33|595.23|597.33|595.23|1
1733461420000|2024-12-06 05:03:40|597.27|595.17|597.11|595.01|597.27|595.17|597.11|595.01|4
1733461430000|2024-12-06 05:03:50|597.1|595|597.11|595.01|597.11|595.01|597.1|595|4
1733461440000|2024-12-06 05:04:00|597.1|595|597.02|594.92|597.1|595|597.02|594.92|5
1733461450000|2024-12-06 05:04:10|597.03|594.93|597.03|594.93|597.03|594.93|597.02|594.92|3
1733461470000|2024-12-06 05:04:30|597.02|594.92|597.02|594.92|597.02|594.92|597.02|594.92|1
1733461480000|2024-12-06 05:04:40|597.01|594.91|597.01|594.91|597.01|594.91|597.01|594.91|1
1733461490000|2024-12-06 05:04:50|596.96|594.86|596.77|594.67|596.97|594.87|596.72|594.62|7
1733461500000|2024-12-06 05:05:00|596.73|594.63|596.52|594.42|596.73|594.63|596.52|594.42|16
1733461510000|2024-12-06 05:05:10|596.53|594.43|596.69|594.59|596.7|594.6|596.51|594.41|10
1733461520000|2024-12-06 05:05:20|596.7|594.6|597.02|594.92|597.02|594.92|596.7|594.6|14
1733461530000|2024-12-06 05:05:30|597.03|594.93|597.13|595.03|597.13|595.03|597.03|594.93|10
1733461540000|2024-12-06 05:05:40|597.12|595.02|597.16|595.06|597.16|595.06|597.12|595.02|9
1733461550000|2024-12-06 05:05:50|597.17|595.07|597.21|595.11|597.21|595.11|597.16|595.06|7
1733461560000|2024-12-06 05:06:00|597.22|595.12|597.46|595.36|597.47|595.37|597.22|595.12|10
1733461570000|2024-12-06 05:06:10|597.47|595.37|597.52|595.42|597.52|595.42|597.46|595.36|11
1733461580000|2024-12-06 05:06:20|597.51|595.41|597.57|595.47|597.58|595.48|597.51|595.41|11
1733461590000|2024-12-06 05:06:30|597.86|595.76|598.25|596.15|598.26|596.16|597.86|595.76|23
1733461600000|2024-12-06 05:06:40|598.26|596.16|598.27|596.17|598.27|596.17|598.26|596.16|2
1733461610000|2024-12-06 05:06:50|598.28|596.18|598.27|596.17|598.28|596.18|598.27|596.17|4
1733461620000|2024-12-06 05:07:00|598.33|596.23|598.35|596.25|598.35|596.25|598.32|596.22|5
1733461630000|2024-12-06 05:07:10|598.34|596.24|598.25|596.15|598.34|596.24|598.25|596.15|3
1733461640000|2024-12-06 05:07:20|598.24|596.14|598.24|596.14|598.25|596.15|598.24|596.14|3
1733461650000|2024-12-06 05:07:30|598.25|596.15|598.24|596.14|598.26|596.16|598.24|596.14|4
1733461660000|2024-12-06 05:07:40|598.23|596.13|598.17|596.07|598.23|596.13|598.17|596.07|2
1733461670000|2024-12-06 05:07:50|598.18|596.08|598.11|596.01|598.18|596.08|598.1|596|5
1733461680000|2024-12-06 05:08:00|598.01|595.91|598.01|595.91|598.01|595.91|598.01|595.91|1
1733461690000|2024-12-06 05:08:10|597.94|595.84|597.83|595.73|597.94|595.84|597.66|595.56|22
1733461700000|2024-12-06 05:08:20|597.84|595.74|597.97|595.87|597.97|595.87|597.84|595.74|16
1733461710000|2024-12-06 05:08:30|597.98|595.88|598.01|595.91|598.01|595.91|597.98|595.88|6
1733461720000|2024-12-06 05:08:40|597.97|595.87|597.91|595.81|597.97|595.87|597.91|595.81|3
1733461730000|2024-12-06 05:08:50|597.83|595.73|597.84|595.74|597.84|595.74|597.83|595.73|4
1733461740000|2024-12-06 05:09:00|597.77|595.67|597.78|595.68|597.78|595.68|597.77|595.67|2
1733461750000|2024-12-06 05:09:10|597.77|595.67|597.7|595.6|597.77|595.67|597.7|595.6|3
1733461760000|2024-12-06 05:09:20|597.71|595.61|597.7|595.6|597.72|595.62|597.67|595.57|8
1733461770000|2024-12-06 05:09:30|597.69|595.59|597.82|595.72|597.82|595.72|597.68|595.58|14
1733461780000|2024-12-06 05:09:40|597.9|595.8|598.21|596.11|598.21|596.11|597.9|595.8|16
1733461790000|2024-12-06 05:09:50|598.22|596.12|598.29|596.19|598.29|596.19|598.22|596.12|11
1733461800000|2024-12-06 05:10:00|598.3|596.2|597.82|595.72|598.3|596.2|597.8|595.7|13
1733461810000|2024-12-06 05:10:10|597.81|595.71|597.61|595.51|597.82|595.72|597.57|595.47|12
1733461820000|2024-12-06 05:10:20|597.62|595.52|597.55|595.45|597.66|595.56|597.53|595.43|16
1733461830000|2024-12-06 05:10:30|597.56|595.46|597.59|595.49|597.59|595.49|597.56|595.46|4
1733461840000|2024-12-06 05:10:40|597.6|595.5|597.42|595.32|597.6|595.5|597.41|595.31|6
1733461850000|2024-12-06 05:10:50|597.41|595.31|597.73|595.63|597.73|595.63|597.41|595.31|18
1733461860000|2024-12-06 05:11:00|597.74|595.64|597.8|595.7|597.82|595.72|597.74|595.64|12
1733461870000|2024-12-06 05:11:10|597.81|595.71|597.65|595.55|597.82|595.72|597.61|595.51|7
1733461880000|2024-12-06 05:11:20|597.66|595.56|597.74|595.64|597.74|595.64|597.66|595.56|8
1733461890000|2024-12-06 05:11:30|597.75|595.65|597.87|595.77|597.88|595.78|597.75|595.65|10
1733461900000|2024-12-06 05:11:40|597.88|595.78|597.91|595.81|597.91|595.81|597.88|595.78|6
1733461910000|2024-12-06 05:11:50|597.92|595.82|597.93|595.83|597.98|595.88|597.92|595.82|9
1733461920000|2024-12-06 05:12:00|597.87|595.77|597.89|595.79|597.89|595.79|597.87|595.77|3
1733461930000|2024-12-06 05:12:10|597.9|595.8|597.83|595.73|597.9|595.8|597.79|595.69|7
1733461940000|2024-12-06 05:12:20|597.84|595.74|597.79|595.69|597.88|595.78|597.79|595.69|10
1733461950000|2024-12-06 05:12:30|597.71|595.61|597.71|595.61|597.72|595.62|597.7|595.6|5
1733461960000|2024-12-06 05:12:40|597.64|595.54|597.37|595.27|597.64|595.54|597.36|595.26|11
1733461970000|2024-12-06 05:12:50|597.36|595.26|597.37|595.27|597.37|595.27|597.35|595.25|6
1733461980000|2024-12-06 05:13:00|597.38|595.28|597.43|595.33|597.43|595.33|597.38|595.28|12
1733461990000|2024-12-06 05:13:10|597.42|595.32|597.59|595.49|597.59|595.49|597.42|595.32|10
1733462000000|2024-12-06 05:13:20|597.68|595.58|597.76|595.66|597.76|595.66|597.68|595.58|18
1733462010000|2024-12-06 05:13:30|597.71|595.61|597.77|595.67|597.77|595.67|597.69|595.59|9
1733462020000|2024-12-06 05:13:40|597.78|595.68|597.75|595.65|597.81|595.71|597.75|595.65|5
1733462030000|2024-12-06 05:13:50|597.76|595.66|597.9|595.8|597.9|595.8|597.75|595.65|14
1733462040000|2024-12-06 05:14:00|597.91|595.81|597.99|595.89|597.99|595.89|597.89|595.79|11
1733462050000|2024-12-06 05:14:10|597.94|595.84|597.94|595.84|597.95|595.85|597.94|595.84|3
1733462070000|2024-12-06 05:14:30|597.95|595.85|598.28|596.18|598.31|596.21|597.93|595.83|12
1733462080000|2024-12-06 05:14:40|598.3|596.2|598.34|596.24|598.34|596.24|598.3|596.2|6
1733462090000|2024-12-06 05:14:50|598.33|596.23|598.33|596.23|598.33|596.23|598.32|596.22|3
1733462100000|2024-12-06 05:15:00|598.32|596.22|598.15|596.05|598.32|596.22|598.15|596.05|9
1733462110000|2024-12-06 05:15:10|598.16|596.06|598.3|596.2|598.3|596.2|598.16|596.06|12
1733462120000|2024-12-06 05:15:20|598.35|596.25|598.34|596.24|598.35|596.25|598.34|596.24|2
1733462130000|2024-12-06 05:15:30|598.35|596.25|598.66|596.56|598.67|596.57|598.35|596.25|10
1733462140000|2024-12-06 05:15:40|598.64|596.54|598.48|596.38|598.64|596.54|598.48|596.38|7
1733462150000|2024-12-06 05:15:50|598.41|596.31|598.42|596.32|598.44|596.34|598.4|596.3|12
1733462160000|2024-12-06 05:16:00|598.43|596.33|598.44|596.34|598.45|596.35|598.42|596.32|6
1733462170000|2024-12-06 05:16:10|598.43|596.33|598.48|596.38|598.48|596.38|598.42|596.32|8
1733462180000|2024-12-06 05:16:20|598.49|596.39|598.5|596.4|598.5|596.4|598.49|596.39|2
1733462190000|2024-12-06 05:16:30|598.51|596.41|598.63|596.53|598.63|596.53|598.51|596.41|8
1733462200000|2024-12-06 05:16:40|598.69|596.59|598.81|596.71|598.81|596.71|598.69|596.59|8
1733462210000|2024-12-06 05:16:50|598.82|596.72|598.85|596.75|598.85|596.75|598.82|596.72|4
1733462220000|2024-12-06 05:17:00|598.87|596.77|599.01|596.91|599.12|597.02|598.86|596.76|7
1733462230000|2024-12-06 05:17:10|599|596.9|599.01|596.91|599.01|596.91|599|596.9|2
1733462240000|2024-12-06 05:17:20|599.02|596.92|598.96|596.86|599.03|596.93|598.94|596.84|10
1733462250000|2024-12-06 05:17:30|598.97|596.87|598.98|596.88|598.98|596.88|598.97|596.87|2
1733462260000|2024-12-06 05:17:40|598.97|596.87|599.16|597.06|599.16|597.06|598.96|596.86|4
1733462270000|2024-12-06 05:17:50|599.15|597.05|599.16|597.06|599.17|597.07|599.15|597.05|4
1733462280000|2024-12-06 05:18:00|599.17|597.07|599.15|597.05|599.17|597.07|599.15|597.05|3
1733462290000|2024-12-06 05:18:10|599.14|597.04|599.14|597.04|599.14|597.04|599.13|597.03|3
1733462300000|2024-12-06 05:18:20|599.15|597.05|599.17|597.07|599.17|597.07|599.15|597.05|3
1733462310000|2024-12-06 05:18:30|599.16|597.06|599.15|597.05|599.16|597.06|599.15|597.05|2
1733462320000|2024-12-06 05:18:40|599.14|597.04|599|596.9|599.14|597.04|599|596.9|8
1733462330000|2024-12-06 05:18:50|598.99|596.89|599.01|596.91|599.01|596.91|598.99|596.89|3
1733462340000|2024-12-06 05:19:00|599|596.9|598.96|596.86|599|596.9|598.94|596.84|4
1733462350000|2024-12-06 05:19:10|598.97|596.87|598.94|596.84|598.97|596.87|598.91|596.81|10
1733462360000|2024-12-06 05:19:20|598.93|596.83|598.98|596.88|598.98|596.88|598.93|596.83|6
1733462370000|2024-12-06 05:19:30|598.99|596.89|598.94|596.84|598.99|596.89|598.88|596.78|11
1733462380000|2024-12-06 05:19:40|598.95|596.85|598.85|596.75|598.95|596.85|598.83|596.73|11
1733462390000|2024-12-06 05:19:50|598.86|596.76|598.86|596.76|598.86|596.76|598.86|596.76|1
1733462400000|2024-12-06 05:20:00|598.87|596.77|598.87|596.77|598.88|596.78|598.87|596.77|3
1733462420000|2024-12-06 05:20:20|598.88|596.78|598.88|596.78|598.89|596.79|598.87|596.77|7
1733462430000|2024-12-06 05:20:30|598.89|596.79|598.9|596.8|598.9|596.8|598.89|596.79|4
1733462440000|2024-12-06 05:20:40|598.89|596.79|598.83|596.73|598.89|596.79|598.81|596.71|4
1733462450000|2024-12-06 05:20:50|598.84|596.74|598.83|596.73|598.84|596.74|598.83|596.73|4
1733462460000|2024-12-06 05:21:00|598.76|596.66|598.8|596.7|598.8|596.7|598.76|596.66|5
1733462470000|2024-12-06 05:21:10|598.81|596.71|598.82|596.72|598.82|596.72|598.81|596.71|4
1733462480000|2024-12-06 05:21:20|598.83|596.73|598.85|596.75|598.85|596.75|598.83|596.73|3
1733462490000|2024-12-06 05:21:30|598.86|596.76|598.87|596.77|598.87|596.77|598.86|596.76|2
1733462500000|2024-12-06 05:21:40|598.88|596.78|598.94|596.84|598.95|596.85|598.88|596.78|7
1733462510000|2024-12-06 05:21:50|598.88|596.78|598.89|596.79|598.89|596.79|598.88|596.78|2
1733462520000|2024-12-06 05:22:00|598.83|596.73|598.87|596.77|598.87|596.77|598.83|596.73|5
1733462530000|2024-12-06 05:22:10|598.88|596.78|598.99|596.89|598.99|596.89|598.88|596.78|8
1733462540000|2024-12-06 05:22:20|598.89|596.79|598.91|596.81|598.91|596.81|598.89|596.79|3
1733462550000|2024-12-06 05:22:30|598.92|596.82|598.95|596.85|598.95|596.85|598.92|596.82|4
1733462560000|2024-12-06 05:22:40|598.96|596.86|598.91|596.81|598.97|596.87|598.9|596.8|4
1733462570000|2024-12-06 05:22:50|598.92|596.82|598.88|596.78|598.98|596.88|598.88|596.78|9
1733462580000|2024-12-06 05:23:00|598.87|596.77|598.86|596.76|598.88|596.78|598.85|596.75|10
1733462590000|2024-12-06 05:23:10|598.85|596.75|598.83|596.73|598.85|596.75|598.82|596.72|5
1733462600000|2024-12-06 05:23:20|598.73|596.63|598.87|596.77|598.87|596.77|598.73|596.63|12
1733462610000|2024-12-06 05:23:30|598.88|596.78|598.9|596.8|598.9|596.8|598.88|596.78|3
1733462620000|2024-12-06 05:23:40|598.94|596.84|599.06|596.96|599.08|596.98|598.88|596.78|9
1733462630000|2024-12-06 05:23:50|599.05|596.95|598.99|596.89|599.05|596.95|598.99|596.89|3
1733462640000|2024-12-06 05:24:00|598.93|596.83|598.93|596.83|598.94|596.84|598.92|596.82|7
1733462650000|2024-12-06 05:24:10|598.92|596.82|598.95|596.85|598.95|596.85|598.9|596.8|5
1733462660000|2024-12-06 05:24:20|598.96|596.86|598.88|596.78|598.99|596.89|598.88|596.78|6
1733462670000|2024-12-06 05:24:30|598.89|596.79|598.98|596.88|599|596.9|598.89|596.79|7
1733462680000|2024-12-06 05:24:40|598.97|596.87|598.94|596.84|598.97|596.87|598.92|596.82|4
1733462690000|2024-12-06 05:24:50|598.93|596.83|598.94|596.84|598.94|596.84|598.93|596.83|2
1733462700000|2024-12-06 05:25:00|598.93|596.83|598.95|596.85|598.95|596.85|598.93|596.83|3
1733462710000|2024-12-06 05:25:10|598.9|596.8|598.9|596.8|598.91|596.81|598.9|596.8|3
1733462720000|2024-12-06 05:25:20|598.91|596.81|598.88|596.78|598.92|596.82|598.87|596.77|5
1733462730000|2024-12-06 05:25:30|598.89|596.79|598.95|596.85|598.95|596.85|598.89|596.79|7
1733462740000|2024-12-06 05:25:40|598.98|596.88|598.99|596.89|599|596.9|598.98|596.88|4
1733462750000|2024-12-06 05:25:50|598.91|596.81|598.95|596.85|598.95|596.85|598.91|596.81|4
1733462760000|2024-12-06 05:26:00|598.94|596.84|599.08|596.98|599.08|596.98|598.94|596.84|10
1733462770000|2024-12-06 05:26:10|599.07|596.97|598.93|596.83|599.07|596.97|598.91|596.81|14
1733462780000|2024-12-06 05:26:20|598.91|596.81|598.88|596.78|598.91|596.81|598.83|596.73|9
1733462790000|2024-12-06 05:26:30|598.89|596.79|598.9|596.8|598.92|596.82|598.84|596.74|12
1733462800000|2024-12-06 05:26:40|598.91|596.81|598.91|596.81|598.91|596.81|598.91|596.81|1
1733462810000|2024-12-06 05:26:50|598.83|596.73|598.84|596.74|598.85|596.75|598.83|596.73|5
1733462820000|2024-12-06 05:27:00|598.85|596.75|598.98|596.88|598.98|596.88|598.84|596.74|10
1733462830000|2024-12-06 05:27:10|598.99|596.89|598.96|596.86|599.04|596.94|598.93|596.83|12
1733462840000|2024-12-06 05:27:20|598.97|596.87|598.99|596.89|599|596.9|598.94|596.84|10
1733462850000|2024-12-06 05:27:30|599|596.9|598.95|596.85|599.01|596.91|598.95|596.85|8
1733462860000|2024-12-06 05:27:40|598.93|596.83|598.78|596.68|598.93|596.83|598.78|596.68|7
1733462870000|2024-12-06 05:27:50|598.79|596.69|598.81|596.71|598.81|596.71|598.78|596.68|5
1733462880000|2024-12-06 05:28:00|598.76|596.66|598.79|596.69|598.79|596.69|598.76|596.66|4
1733462890000|2024-12-06 05:28:10|598.74|596.64|598.74|596.64|598.74|596.64|598.74|596.64|1
1733462900000|2024-12-06 05:28:20|598.73|596.63|598.7|596.6|598.73|596.63|598.57|596.47|15
1733462910000|2024-12-06 05:28:30|598.62|596.52|598.54|596.44|598.67|596.57|598.53|596.43|13
1733462920000|2024-12-06 05:28:40|598.53|596.43|598.36|596.26|598.53|596.43|598.35|596.25|17
1733462930000|2024-12-06 05:28:50|598.37|596.27|598.61|596.51|598.62|596.52|598.37|596.27|12
1733462940000|2024-12-06 05:29:00|598.63|596.53|598.67|596.57|598.67|596.57|598.63|596.53|5
1733462950000|2024-12-06 05:29:10|598.6|596.5|598.59|596.49|598.6|596.5|598.58|596.48|5
1733462960000|2024-12-06 05:29:20|598.6|596.5|598.57|596.47|598.62|596.52|598.55|596.45|7
1733462970000|2024-12-06 05:29:30|598.58|596.48|598.55|596.45|598.63|596.53|598.55|596.45|10
1733462980000|2024-12-06 05:29:40|598.56|596.46|598.45|596.35|598.58|596.48|598.45|596.35|9
1733462990000|2024-12-06 05:29:50|598.44|596.34|598.44|596.34|598.44|596.34|598.39|596.29|10
1733463000000|2024-12-06 05:30:00|598.45|596.35|598.53|596.43|598.54|596.44|598.45|596.35|12
1733463010000|2024-12-06 05:30:10|598.58|596.48|598.59|596.49|598.59|596.49|598.58|596.48|2
1733463020000|2024-12-06 05:30:20|598.67|596.57|598.72|596.62|598.82|596.72|598.61|596.51|18
1733463030000|2024-12-06 05:30:30|598.71|596.61|598.65|596.55|598.74|596.64|598.65|596.55|8
1733463040000|2024-12-06 05:30:40|598.66|596.56|598.78|596.68|598.78|596.68|598.66|596.56|9
1733463050000|2024-12-06 05:30:50|598.77|596.67|598.81|596.71|598.81|596.71|598.77|596.67|5
1733463060000|2024-12-06 05:31:00|598.84|596.74|598.86|596.76|598.86|596.76|598.83|596.73|4
1733463070000|2024-12-06 05:31:10|598.87|596.77|598.86|596.76|598.89|596.79|598.86|596.76|6
1733463080000|2024-12-06 05:31:20|598.81|596.71|598.7|596.6|598.81|596.71|598.7|596.6|7
1733463090000|2024-12-06 05:31:30|598.68|596.58|598.48|596.38|598.68|596.58|598.48|596.38|8
1733463100000|2024-12-06 05:31:40|598.43|596.33|598.08|595.98|598.43|596.33|598.08|595.98|7
1733463110000|2024-12-06 05:31:50|598.07|595.97|598.18|596.08|598.2|596.1|598.06|595.96|19
1733463120000|2024-12-06 05:32:00|598.08|595.98|598.04|595.94|598.08|595.98|598.04|595.94|4
1733463130000|2024-12-06 05:32:10|597.99|595.89|597.92|595.82|598|595.9|597.92|595.82|10
1733463140000|2024-12-06 05:32:20|597.91|595.81|597.93|595.83|597.93|595.83|597.89|595.79|6
1733463150000|2024-12-06 05:32:30|597.92|595.82|598.04|595.94|598.04|595.94|597.79|595.69|17
1733463160000|2024-12-06 05:32:40|598.15|596.05|598.23|596.13|598.23|596.13|598.15|596.05|8
1733463170000|2024-12-06 05:32:50|598.18|596.08|598.13|596.03|598.18|596.08|598.13|596.03|2
1733463180000|2024-12-06 05:33:00|598.08|595.98|597.8|595.7|598.08|595.98|597.8|595.7|15
1733463190000|2024-12-06 05:33:10|597.79|595.69|597.66|595.56|597.79|595.69|597.66|595.56|6
1733463200000|2024-12-06 05:33:20|597.65|595.55|597.48|595.38|597.65|595.55|597.48|595.38|9
1733463210000|2024-12-06 05:33:30|597.47|595.37|597.26|595.16|597.47|595.37|597.26|595.16|12
1733463220000|2024-12-06 05:33:40|597.17|595.07|597.27|595.17|597.27|595.17|597.17|595.07|10
1733463230000|2024-12-06 05:33:50|597.28|595.18|597.28|595.18|597.28|595.18|597.27|595.17|3
1733463240000|2024-12-06 05:34:00|597.29|595.19|597.32|595.22|597.32|595.22|597.29|595.19|8
1733463250000|2024-12-06 05:34:10|597.24|595.14|597.32|595.22|597.32|595.22|597.24|595.14|11
1733463260000|2024-12-06 05:34:20|597.33|595.23|597.62|595.52|597.62|595.52|597.33|595.23|6
1733463270000|2024-12-06 05:34:30|597.63|595.53|597.85|595.75|597.86|595.76|597.63|595.53|12
1733463280000|2024-12-06 05:34:40|597.78|595.68|597.78|595.68|597.78|595.68|597.78|595.68|1
1733463290000|2024-12-06 05:34:50|597.77|595.67|597.58|595.48|597.77|595.67|597.56|595.46|14
1733463300000|2024-12-06 05:35:00|597.52|595.42|597.64|595.54|597.64|595.54|597.52|595.42|13
1733463310000|2024-12-06 05:35:10|597.59|595.49|597.54|595.44|597.59|595.49|597.52|595.42|4
1733463320000|2024-12-06 05:35:20|597.55|595.45|597.54|595.44|597.57|595.47|597.52|595.42|11
1733463330000|2024-12-06 05:35:30|597.55|595.45|597.59|595.49|597.59|595.49|597.54|595.44|11
1733463340000|2024-12-06 05:35:40|597.6|595.5|597.56|595.46|597.64|595.54|597.56|595.46|6
1733463350000|2024-12-06 05:35:50|597.57|595.47|597.65|595.55|597.67|595.57|597.57|595.47|11
1733463360000|2024-12-06 05:36:00|597.66|595.56|597.58|595.48|597.69|595.59|597.58|595.48|8
1733463370000|2024-12-06 05:36:10|597.63|595.53|597.85|595.75|597.85|595.75|597.63|595.53|22
1733463380000|2024-12-06 05:36:20|597.94|595.84|597.89|595.79|597.97|595.87|597.87|595.77|9
1733463390000|2024-12-06 05:36:30|597.9|595.8|597.85|595.75|597.92|595.82|597.8|595.7|9
1733463400000|2024-12-06 05:36:40|597.79|595.69|597.7|595.6|597.79|595.69|597.62|595.52|14
1733463410000|2024-12-06 05:36:50|597.69|595.59|597.64|595.54|597.69|595.59|597.64|595.54|8
1733463420000|2024-12-06 05:37:00|597.63|595.53|597.66|595.56|597.68|595.58|597.62|595.52|7
1733463430000|2024-12-06 05:37:10|597.67|595.57|597.89|595.79|597.9|595.8|597.63|595.53|12
1733463440000|2024-12-06 05:37:20|597.83|595.73|597.75|595.65|597.83|595.73|597.73|595.63|8
1733463450000|2024-12-06 05:37:30|597.74|595.64|597.53|595.43|597.74|595.64|597.52|595.42|12
1733463460000|2024-12-06 05:37:40|597.52|595.42|597.57|595.47|597.71|595.61|597.51|595.41|20
1733463470000|2024-12-06 05:37:50|597.56|595.46|597.49|595.39|597.56|595.46|597.48|595.38|3
1733463480000|2024-12-06 05:38:00|597.48|595.38|597.43|595.33|597.49|595.39|597.42|595.32|9
1733463490000|2024-12-06 05:38:10|597.36|595.26|597.05|594.95|597.39|595.29|597.05|594.95|13
1733463500000|2024-12-06 05:38:20|597.04|594.94|596.78|594.68|597.05|594.95|596.78|594.68|20
1733463510000|2024-12-06 05:38:30|596.79|594.69|596.79|594.69|596.96|594.86|596.79|594.69|25
1733463520000|2024-12-06 05:38:40|596.7|594.6|596.69|594.59|596.71|594.61|596.69|594.59|6
1733463530000|2024-12-06 05:38:50|596.68|594.58|596.61|594.51|596.69|594.59|596.61|594.51|11
1733463540000|2024-12-06 05:39:00|596.55|594.45|596.76|594.66|596.8|594.7|596.54|594.44|18
1733463550000|2024-12-06 05:39:10|596.74|594.64|596.77|594.67|596.77|594.67|596.74|594.64|5
1733463560000|2024-12-06 05:39:20|596.81|594.71|596.83|594.73|596.83|594.73|596.8|594.7|3
1733463570000|2024-12-06 05:39:30|596.82|594.72|596.81|594.71|596.82|594.72|596.81|594.71|2
1733463580000|2024-12-06 05:39:40|596.82|594.72|596.92|594.82|596.92|594.82|596.82|594.72|9
1733463590000|2024-12-06 05:39:50|596.93|594.83|596.85|594.75|596.95|594.85|596.84|594.74|10
1733463600000|2024-12-06 05:40:00|596.86|594.76|597.03|594.93|597.03|594.93|596.86|594.76|10
1733463610000|2024-12-06 05:40:10|596.99|594.89|597.07|594.97|597.07|594.97|596.99|594.89|7
1733463620000|2024-12-06 05:40:20|596.99|594.89|596.98|594.88|597.02|594.92|596.96|594.86|8
1733463630000|2024-12-06 05:40:30|596.91|594.81|596.79|594.69|596.97|594.87|596.77|594.67|10
1733463640000|2024-12-06 05:40:40|596.8|594.7|596.77|594.67|596.89|594.79|596.76|594.66|17
1733463650000|2024-12-06 05:40:50|596.76|594.66|596.66|594.56|596.79|594.69|596.66|594.56|15
1733463660000|2024-12-06 05:41:00|596.67|594.57|596.63|594.53|596.73|594.63|596.63|594.53|14
1733463670000|2024-12-06 05:41:10|596.62|594.52|596.6|594.5|596.62|594.52|596.6|594.5|3
1733463680000|2024-12-06 05:41:20|596.61|594.51|596.8|594.7|596.8|594.7|596.6|594.5|17
1733463690000|2024-12-06 05:41:30|596.79|594.69|596.65|594.55|596.79|594.69|596.63|594.53|7
1733463700000|2024-12-06 05:41:40|596.66|594.56|596.53|594.43|596.69|594.59|596.53|594.43|11
1733463710000|2024-12-06 05:41:50|596.54|594.44|596.64|594.54|596.72|594.62|596.54|594.44|21
1733463720000|2024-12-06 05:42:00|596.63|594.53|596.53|594.43|596.64|594.54|596.53|594.43|11
1733463730000|2024-12-06 05:42:10|596.52|594.42|596.49|594.39|596.56|594.46|596.49|594.39|12
1733463740000|2024-12-06 05:42:20|596.48|594.38|596.47|594.37|596.48|594.38|596.47|594.37|2
1733463750000|2024-12-06 05:42:30|596.48|594.38|596.75|594.65|596.76|594.66|596.48|594.38|16
1733463760000|2024-12-06 05:42:40|596.76|594.66|596.71|594.61|596.76|594.66|596.64|594.54|8
1733463770000|2024-12-06 05:42:50|596.7|594.6|596.7|594.6|596.7|594.6|596.7|594.6|1
1733463780000|2024-12-06 05:43:00|596.69|594.59|596.68|594.58|596.7|594.6|596.68|594.58|8
1733463790000|2024-12-06 05:43:10|596.69|594.59|596.7|594.6|596.7|594.6|596.69|594.59|4
1733463800000|2024-12-06 05:43:20|596.69|594.59|596.61|594.51|596.69|594.59|596.5|594.4|13
1733463810000|2024-12-06 05:43:30|596.62|594.52|596.72|594.62|596.73|594.63|596.62|594.52|11
1733463820000|2024-12-06 05:43:40|596.66|594.56|596.56|594.46|596.66|594.56|596.56|594.46|5
1733463830000|2024-12-06 05:43:50|596.57|594.47|596.59|594.49|596.59|594.49|596.57|594.47|3
1733463840000|2024-12-06 05:44:00|596.55|594.45|596.53|594.43|596.55|594.45|596.52|594.42|7
1733463850000|2024-12-06 05:44:10|596.54|594.44|596.56|594.46|596.56|594.46|596.54|594.44|5
1733463860000|2024-12-06 05:44:20|596.55|594.45|596.62|594.52|596.69|594.59|596.49|594.39|22
1733463870000|2024-12-06 05:44:30|596.61|594.51|596.56|594.46|596.64|594.54|596.56|594.46|12
1733463880000|2024-12-06 05:44:40|596.57|594.47|596.55|594.45|596.65|594.55|596.51|594.41|16
1733463890000|2024-12-06 05:44:50|596.56|594.46|596.72|594.62|596.72|594.62|596.56|594.46|13
1733463900000|2024-12-06 05:45:00|596.73|594.63|596.95|594.85|596.97|594.87|596.73|594.63|10
1733463910000|2024-12-06 05:45:10|596.96|594.86|597.02|594.92|597.02|594.92|596.93|594.83|17
1733463920000|2024-12-06 05:45:20|597.03|594.93|596.97|594.87|597.07|594.97|596.96|594.86|11
1733463930000|2024-12-06 05:45:30|596.98|594.88|597.21|595.11|597.21|595.11|596.98|594.88|13
1733463940000|2024-12-06 05:45:40|597.22|595.12|597.14|595.04|597.26|595.16|597.14|595.04|10
1733463950000|2024-12-06 05:45:50|597.13|595.03|597.14|595.04|597.14|595.04|597.11|595.01|8
1733463960000|2024-12-06 05:46:00|597.13|595.03|597.24|595.14|597.24|595.14|597.11|595.01|6
1733463970000|2024-12-06 05:46:10|597.23|595.13|597.31|595.21|597.31|595.21|597.23|595.13|9
1733463980000|2024-12-06 05:46:20|597.32|595.22|597.32|595.22|597.32|595.22|597.32|595.22|1
1733463990000|2024-12-06 05:46:30|597.28|595.18|597.23|595.13|597.31|595.21|597.19|595.09|15
1733464000000|2024-12-06 05:46:40|597.4|595.3|597.59|595.49|597.61|595.51|597.39|595.29|18
1733464010000|2024-12-06 05:46:50|597.58|595.48|597.34|595.24|597.58|595.48|597.34|595.24|14
1733464020000|2024-12-06 05:47:00|597.25|595.15|597.41|595.31|597.41|595.31|597.13|595.03|18
1733464030000|2024-12-06 05:47:10|597.42|595.32|598.67|596.57|598.67|596.57|597.42|595.32|31
1733464040000|2024-12-06 05:47:20|598.68|596.58|598.58|596.48|598.72|596.62|598.58|596.48|10
1733464050000|2024-12-06 05:47:30|598.57|596.47|598.55|596.45|598.57|596.47|598.54|596.44|7
1733464060000|2024-12-06 05:47:40|598.54|596.44|598.62|596.52|598.62|596.52|598.48|596.38|11
1733464070000|2024-12-06 05:47:50|598.6|596.5|598.6|596.5|598.65|596.55|598.6|596.5|11
1733464080000|2024-12-06 05:48:00|598.66|596.56|598.66|596.56|598.66|596.56|598.61|596.51|8
1733464090000|2024-12-06 05:48:10|598.69|596.59|598.85|596.75|598.87|596.77|598.69|596.59|15
1733464100000|2024-12-06 05:48:20|598.84|596.74|598.69|596.59|598.84|596.74|598.69|596.59|6
1733464110000|2024-12-06 05:48:30|598.68|596.58|598.57|596.47|598.68|596.58|598.57|596.47|4
1733464120000|2024-12-06 05:48:40|598.51|596.41|598.4|596.3|598.51|596.41|598.4|596.3|7
1733464130000|2024-12-06 05:48:50|598.28|596.18|598.47|596.37|598.47|596.37|598.28|596.18|15
1733464140000|2024-12-06 05:49:00|598.48|596.38|598.66|596.56|598.67|596.57|598.48|596.38|16
1733464150000|2024-12-06 05:49:10|598.65|596.55|598.63|596.53|598.66|596.56|598.63|596.53|5
1733464160000|2024-12-06 05:49:20|598.54|596.44|598.56|596.46|598.56|596.46|598.52|596.42|7
1733464170000|2024-12-06 05:49:30|598.57|596.47|598.63|596.53|598.63|596.53|598.57|596.47|6
1733464180000|2024-12-06 05:49:40|598.64|596.54|598.66|596.56|598.66|596.56|598.62|596.52|6
1733464190000|2024-12-06 05:49:50|598.69|596.59|598.65|596.55|598.69|596.59|598.65|596.55|5
1733464200000|2024-12-06 05:50:00|598.59|596.49|598.56|596.46|598.59|596.49|598.56|596.46|4
1733464210000|2024-12-06 05:50:10|598.5|596.4|598.48|596.38|598.5|596.4|598.48|596.38|3
1733464220000|2024-12-06 05:50:20|598.49|596.39|598.42|596.32|598.5|596.4|598.42|596.32|6
1733464230000|2024-12-06 05:50:30|598.43|596.33|598.57|596.47|598.57|596.47|598.43|596.33|8
1733464240000|2024-12-06 05:50:40|598.58|596.48|598.75|596.65|598.76|596.66|598.58|596.48|11
1733464250000|2024-12-06 05:50:50|598.76|596.66|598.93|596.83|598.99|596.89|598.76|596.66|14
1733464260000|2024-12-06 05:51:00|598.94|596.84|599.01|596.91|599.01|596.91|598.94|596.84|11
1733464270000|2024-12-06 05:51:10|599.02|596.92|599.06|596.96|599.07|596.97|599.01|596.91|5
1733464280000|2024-12-06 05:51:20|599.13|597.03|599.33|597.23|599.33|597.23|599.11|597.01|9
1733464290000|2024-12-06 05:51:30|599.36|597.26|599.61|597.51|599.61|597.51|599.36|597.26|16
1733464300000|2024-12-06 05:51:40|599.65|597.55|599.93|597.83|599.93|597.83|599.65|597.55|19
1733464310000|2024-12-06 05:51:50|599.94|597.84|599.86|597.76|599.97|597.87|599.86|597.76|10
1733464320000|2024-12-06 05:52:00|599.85|597.75|599.73|597.63|599.85|597.75|599.73|597.63|5
1733464330000|2024-12-06 05:52:10|599.74|597.64|599.89|597.79|599.91|597.81|599.74|597.64|16
1733464340000|2024-12-06 05:52:20|599.88|597.78|600.06|597.96|600.06|597.96|599.78|597.68|16
1733464350000|2024-12-06 05:52:30|600.07|597.97|600.01|597.91|600.08|597.98|600.01|597.91|7
1733464360000|2024-12-06 05:52:40|600.04|597.94|599.97|597.87|600.04|597.94|599.97|597.87|5
1733464370000|2024-12-06 05:52:50|599.98|597.88|600.04|597.94|600.08|597.98|599.98|597.88|10
1733464380000|2024-12-06 05:53:00|600.03|597.93|600|597.9|600.03|597.93|600|597.9|4
1733464390000|2024-12-06 05:53:10|599.99|597.89|599.9|597.8|599.99|597.89|599.9|597.8|4
1733464400000|2024-12-06 05:53:20|599.83|597.73|599.82|597.72|599.84|597.74|599.81|597.71|10
1733464410000|2024-12-06 05:53:30|599.87|597.77|599.95|597.85|599.97|597.87|599.86|597.76|10
1733464420000|2024-12-06 05:53:40|599.96|597.86|600.52|598.42|600.53|598.43|599.96|597.86|6
1733464430000|2024-12-06 05:53:50|600.53|598.43|600.71|598.61|600.71|598.61|600.53|598.43|17
1733464440000|2024-12-06 05:54:00|600.7|598.6|600.84|598.74|600.84|598.74|600.7|598.6|10
1733464450000|2024-12-06 05:54:10|600.9|598.8|601.38|599.28|601.38|599.28|600.9|598.8|18
1733464460000|2024-12-06 05:54:20|601.37|599.27|601.47|599.37|601.48|599.38|601.37|599.27|14
1733464470000|2024-12-06 05:54:30|601.52|599.42|601.92|599.82|601.92|599.82|601.52|599.42|22
1733464480000|2024-12-06 05:54:40|601.93|599.83|601.97|599.87|601.97|599.87|601.93|599.83|7
1733464490000|2024-12-06 05:54:50|601.98|599.88|601.96|599.86|601.98|599.88|601.95|599.85|5
1733464500000|2024-12-06 05:55:00|601.95|599.85|601.69|599.59|601.95|599.85|601.68|599.58|12
1733464510000|2024-12-06 05:55:10|601.68|599.58|601.59|599.49|601.68|599.58|601.57|599.47|8
1733464520000|2024-12-06 05:55:20|601.58|599.48|601.55|599.45|601.58|599.48|601.55|599.45|4
1733464530000|2024-12-06 05:55:30|601.54|599.44|601.52|599.42|601.54|599.44|601.5|599.4|6
1733464540000|2024-12-06 05:55:40|601.51|599.41|601.84|599.74|601.84|599.74|601.51|599.41|19
1733464550000|2024-12-06 05:55:50|601.83|599.73|601.83|599.73|601.84|599.74|601.83|599.73|3
1733464560000|2024-12-06 05:56:00|601.82|599.72|601.79|599.69|601.83|599.73|601.76|599.66|9
1733464570000|2024-12-06 05:56:10|601.8|599.7|601.77|599.67|601.8|599.7|601.77|599.67|4
1733464580000|2024-12-06 05:56:20|601.76|599.66|601.74|599.64|601.76|599.66|601.74|599.64|3
1733464590000|2024-12-06 05:56:30|601.73|599.63|601.71|599.61|601.73|599.63|601.71|599.61|3
1733464600000|2024-12-06 05:56:40|601.55|599.45|601.57|599.47|601.61|599.51|601.5|599.4|13
1733464610000|2024-12-06 05:56:50|601.56|599.46|601.46|599.36|601.56|599.46|601.46|599.36|7
1733464620000|2024-12-06 05:57:00|601.41|599.31|601.52|599.42|601.52|599.42|601.39|599.29|7
1733464630000|2024-12-06 05:57:10|601.53|599.43|601.64|599.54|601.65|599.55|601.53|599.43|13
1733464640000|2024-12-06 05:57:20|601.63|599.53|601.62|599.52|601.64|599.54|601.62|599.52|6
1733464650000|2024-12-06 05:57:30|601.61|599.51|601.5|599.4|601.61|599.51|601.5|599.4|6
1733464660000|2024-12-06 05:57:40|601.55|599.45|601.42|599.32|601.55|599.45|601.42|599.32|5
1733464670000|2024-12-06 05:57:50|601.36|599.26|601.34|599.24|601.4|599.3|601.34|599.24|10
1733464680000|2024-12-06 05:58:00|601.3|599.2|601.24|599.14|601.3|599.2|601.22|599.12|4
1733464690000|2024-12-06 05:58:10|601.25|599.15|601.13|599.03|601.25|599.15|601.12|599.02|9
1733464700000|2024-12-06 05:58:20|601.12|599.02|600.66|598.56|601.12|599.02|600.66|598.56|11
1733464710000|2024-12-06 05:58:30|600.65|598.55|600.65|598.55|600.66|598.56|600.64|598.54|5
1733464720000|2024-12-06 05:58:40|600.66|598.56|600.86|598.76|600.86|598.76|600.66|598.56|19
1733464730000|2024-12-06 05:58:50|600.85|598.75|600.77|598.67|600.85|598.75|600.77|598.67|5
1733464740000|2024-12-06 05:59:00|600.76|598.66|600.62|598.52|600.76|598.66|600.62|598.52|9
1733464750000|2024-12-06 05:59:10|600.58|598.48|600.53|598.43|600.58|598.48|600.53|598.43|2
1733464760000|2024-12-06 05:59:20|600.47|598.37|600.43|598.33|600.47|598.37|600.41|598.31|6
1733464770000|2024-12-06 05:59:30|600.42|598.32|600.42|598.32|600.43|598.33|600.42|598.32|3
1733464780000|2024-12-06 05:59:40|600.37|598.27|600.09|597.99|600.37|598.27|600.09|597.99|6
1733464790000|2024-12-06 05:59:50|600.08|597.98|600.16|598.06|600.18|598.08|600.08|597.98|14
1733464800000|2024-12-06 06:00:00|600.17|598.07|600.15|598.05|600.17|598.07|600.15|598.05|3
1733464810000|2024-12-06 06:00:10|600.14|598.04|600.25|598.15|600.25|598.15|600.13|598.03|13
1733464820000|2024-12-06 06:00:20|600.16|598.06|600.12|598.02|600.21|598.11|600.12|598.02|17
1733464830000|2024-12-06 06:00:30|600.13|598.03|600.11|598.01|600.13|598.03|600.1|598|5
1733464840000|2024-12-06 06:00:40|600.06|597.96|600.06|597.96|600.07|597.97|599.97|597.87|19
1733464850000|2024-12-06 06:00:50|600.03|597.93|599.82|597.72|600.03|597.93|599.76|597.66|17
1733464860000|2024-12-06 06:01:00|599.81|597.71|599.77|597.67|599.81|597.71|599.77|597.67|5
1733464870000|2024-12-06 06:01:10|599.78|597.68|599.73|597.63|599.82|597.72|599.73|597.63|12
1733464880000|2024-12-06 06:01:20|599.72|597.62|599.51|597.41|599.72|597.62|599.51|597.41|14
1733464890000|2024-12-06 06:01:30|599.53|597.43|599.49|597.39|599.55|597.45|599.49|597.39|11
1733464900000|2024-12-06 06:01:40|599.48|597.38|599.47|597.37|599.48|597.38|599.44|597.34|12
1733464910000|2024-12-06 06:01:50|599.48|597.38|599.47|597.37|599.53|597.43|599.45|597.35|16
1733464920000|2024-12-06 06:02:00|599.48|597.38|599.29|597.19|599.48|597.38|599.26|597.16|11
1733464930000|2024-12-06 06:02:10|599.26|597.16|599.24|597.14|599.28|597.18|599.23|597.13|16
1733464940000|2024-12-06 06:02:20|599.26|597.16|599.17|597.07|599.35|597.25|599.16|597.06|21
1733464950000|2024-12-06 06:02:30|599.16|597.06|599.11|597.01|599.16|597.06|599.08|596.98|19
1733464960000|2024-12-06 06:02:40|599.12|597.02|599.07|596.97|599.18|597.08|599.07|596.97|19
1733464970000|2024-12-06 06:02:50|599.08|596.98|598.97|596.87|599.09|596.99|598.97|596.87|12
1733464980000|2024-12-06 06:03:00|598.92|596.82|598.85|596.75|598.92|596.82|598.82|596.72|18
1733464990000|2024-12-06 06:03:10|598.82|596.72|598.76|596.66|598.88|596.78|598.75|596.65|18
1733465000000|2024-12-06 06:03:20|598.77|596.67|599.79|597.69|599.79|597.69|598.68|596.58|15
1733465010000|2024-12-06 06:03:30|599.81|597.71|599.46|597.36|599.83|597.73|599.46|597.36|17
1733465020000|2024-12-06 06:03:40|599.4|597.3|599.25|597.15|599.4|597.3|599.25|597.15|10
1733465030000|2024-12-06 06:03:50|599.24|597.14|598.95|596.85|599.24|597.14|598.87|596.77|21
1733465040000|2024-12-06 06:04:00|598.96|596.86|598.84|596.74|599|596.9|598.84|596.74|16
1733465050000|2024-12-06 06:04:10|598.83|596.73|598.62|596.52|598.83|596.73|598.6|596.5|6
1733465060000|2024-12-06 06:04:20|598.61|596.51|598.74|596.64|598.75|596.65|598.61|596.51|16
1733465070000|2024-12-06 06:04:30|598.75|596.65|598.78|596.68|598.78|596.68|598.72|596.62|15
1733465080000|2024-12-06 06:04:40|598.79|596.69|598.95|596.85|599.06|596.96|598.79|596.69|20
1733465090000|2024-12-06 06:04:50|598.96|596.86|599.15|597.05|599.22|597.12|598.87|596.77|21
1733465100000|2024-12-06 06:05:00|599.1|597|599.09|596.99|599.14|597.04|599.09|596.99|12
1733465110000|2024-12-06 06:05:10|599.08|596.98|599.05|596.95|599.1|597|599.02|596.92|17
1733465120000|2024-12-06 06:05:20|598.98|596.88|599.03|596.93|599.07|596.97|598.93|596.83|21
1733465130000|2024-12-06 06:05:30|599.04|596.94|599.38|597.28|599.38|597.28|599.03|596.93|17
1733465140000|2024-12-06 06:05:40|599.39|597.29|599.57|597.47|599.58|597.48|599.39|597.29|18
1733465150000|2024-12-06 06:05:50|599.47|597.37|599.37|597.27|599.47|597.37|599.22|597.12|9
1733465160000|2024-12-06 06:06:00|599.38|597.28|599.83|597.73|599.83|597.73|599.38|597.28|28
1733465170000|2024-12-06 06:06:10|599.82|597.72|599.84|597.74|599.85|597.75|599.82|597.72|5
1733465180000|2024-12-06 06:06:20|599.83|597.73|600.01|597.91|600.03|597.93|599.83|597.73|16
1733465190000|2024-12-06 06:06:30|600.02|597.92|599.94|597.84|600.08|597.98|599.93|597.83|16
1733465200000|2024-12-06 06:06:40|599.95|597.85|600.16|598.06|600.23|598.13|599.92|597.82|22
1733465210000|2024-12-06 06:06:50|600.17|598.07|600.17|598.07|600.27|598.17|600.08|597.98|24
1733465220000|2024-12-06 06:07:00|600.18|598.08|599.95|597.85|600.19|598.09|599.93|597.83|13
1733465230000|2024-12-06 06:07:10|599.92|597.82|599.88|597.78|599.93|597.83|599.84|597.74|20
1733465240000|2024-12-06 06:07:20|599.89|597.79|599.93|597.83|599.93|597.83|599.88|597.78|11
1733465250000|2024-12-06 06:07:30|599.92|597.82|599.86|597.76|599.92|597.82|599.74|597.64|20
1733465260000|2024-12-06 06:07:40|599.87|597.77|599.98|597.88|600.04|597.94|599.82|597.72|19
1733465270000|2024-12-06 06:07:50|599.99|597.89|599.92|597.82|599.99|597.89|599.92|597.82|6
1733465280000|2024-12-06 06:08:00|599.85|597.75|599.69|597.59|599.86|597.76|599.68|597.58|7
1733465290000|2024-12-06 06:08:10|599.7|597.6|599.96|597.86|599.98|597.88|599.7|597.6|20
1733465300000|2024-12-06 06:08:20|599.97|597.87|599.8|597.7|599.97|597.87|599.8|597.7|11
1733465310000|2024-12-06 06:08:30|599.74|597.64|599.76|597.66|599.79|597.69|599.73|597.63|15
1733465320000|2024-12-06 06:08:40|599.77|597.67|599.58|597.48|599.77|597.67|599.58|597.48|16
1733465330000|2024-12-06 06:08:50|599.54|597.44|599.63|597.53|599.65|597.55|599.51|597.41|16
1733465340000|2024-12-06 06:09:00|599.62|597.52|599.89|597.79|599.89|597.79|599.62|597.52|7
1733465350000|2024-12-06 06:09:10|599.9|597.8|599.94|597.84|599.98|597.88|599.9|597.8|15
1733465360000|2024-12-06 06:09:20|599.93|597.83|599.92|597.82|599.93|597.83|599.85|597.75|10
1733465370000|2024-12-06 06:09:30|599.93|597.83|599.95|597.85|599.95|597.85|599.93|597.83|3
1733465380000|2024-12-06 06:09:40|600.01|597.91|600.14|598.04|600.15|598.05|600.01|597.91|9
1733465390000|2024-12-06 06:09:50|600.13|598.03|600.1|598|600.13|598.03|600.07|597.97|5
1733465400000|2024-12-06 06:10:00|600.09|597.99|600.1|598|600.14|598.04|600.09|597.99|6
1733465410000|2024-12-06 06:10:10|600.09|597.99|600.17|598.07|600.17|598.07|600.08|597.98|5
1733465420000|2024-12-06 06:10:20|600.18|598.08|600.19|598.09|600.3|598.2|600.18|598.08|16
1733465430000|2024-12-06 06:10:30|600.18|598.08|600.07|597.97|600.18|598.08|600.07|597.97|9
1733465440000|2024-12-06 06:10:40|600.06|597.96|600.16|598.06|600.22|598.12|600.06|597.96|9
1733465450000|2024-12-06 06:10:50|600.15|598.05|599.76|597.66|600.15|598.05|599.76|597.66|15
1733465460000|2024-12-06 06:11:00|599.75|597.65|599.73|597.63|599.75|597.65|599.72|597.62|5
1733465470000|2024-12-06 06:11:10|599.72|597.62|599.7|597.6|599.72|597.62|599.7|597.6|5
1733465480000|2024-12-06 06:11:20|599.69|597.59|599.65|597.55|599.69|597.59|599.62|597.52|14
1733465490000|2024-12-06 06:11:30|599.75|597.65|599.63|597.53|599.75|597.65|599.63|597.53|7
1733465500000|2024-12-06 06:11:40|599.62|597.52|599.27|597.17|599.62|597.52|599.24|597.14|16
1733465510000|2024-12-06 06:11:50|599.26|597.16|599.3|597.2|599.31|597.21|599.26|597.16|11
1733465520000|2024-12-06 06:12:00|599.31|597.21|599.35|597.25|599.35|597.25|599.28|597.18|8
1733465530000|2024-12-06 06:12:10|599.36|597.26|599.43|597.33|599.44|597.34|599.34|597.24|16
1733465540000|2024-12-06 06:12:20|599.44|597.34|599.45|597.35|599.46|597.36|599.42|597.32|10
1733465550000|2024-12-06 06:12:30|599.6|597.5|599.67|597.57|599.69|597.59|599.6|597.5|11
1733465560000|2024-12-06 06:12:40|599.63|597.53|599.66|597.56|599.66|597.56|599.59|597.49|9
1733465570000|2024-12-06 06:12:50|599.67|597.57|599.77|597.67|599.77|597.67|599.64|597.54|14
1733465580000|2024-12-06 06:13:00|599.78|597.68|599.78|597.68|599.83|597.73|599.78|597.68|8
1733465590000|2024-12-06 06:13:10|599.76|597.66|600.01|597.91|600.02|597.92|599.76|597.66|13
1733465600000|2024-12-06 06:13:20|600|597.9|600.13|598.03|600.13|598.03|599.99|597.89|11
1733465610000|2024-12-06 06:13:30|600.07|597.97|600.07|597.97|600.07|597.97|600.05|597.95|5
1733465620000|2024-12-06 06:13:40|600.13|598.03|600.1|598|600.14|598.04|600.1|598|10
1733465630000|2024-12-06 06:13:50|600.05|597.95|599.96|597.86|600.05|597.95|599.93|597.83|9
1733465640000|2024-12-06 06:14:00|599.97|597.87|600.03|597.93|600.04|597.94|599.97|597.87|9
1733465650000|2024-12-06 06:14:10|600.04|597.94|600.1|598|600.11|598.01|600.04|597.94|3
1733465660000|2024-12-06 06:14:20|600.11|598.01|600.18|598.08|600.18|598.08|600.11|598.01|7
1733465670000|2024-12-06 06:14:30|600.16|598.06|600.16|598.06|600.17|598.07|600.16|598.06|3
1733465680000|2024-12-06 06:14:40|600.15|598.05|600.14|598.04|600.15|598.05|600.07|597.97|7
1733465690000|2024-12-06 06:14:50|600.15|598.05|600.15|598.05|600.15|598.05|600.15|598.05|1
1733465700000|2024-12-06 06:15:00|600.14|598.04|600.12|598.02|600.14|598.04|600.12|598.02|3
1733465710000|2024-12-06 06:15:10|600.18|598.08|600.19|598.09|600.19|598.09|600.17|598.07|4
1733465720000|2024-12-06 06:15:20|600.25|598.15|600.29|598.19|600.29|598.19|600.24|598.14|7
1733465750000|2024-12-06 06:15:50|600.23|598.13|600.25|598.15|600.25|598.15|600.23|598.13|3
1733465760000|2024-12-06 06:16:00|600.26|598.16|600.35|598.25|600.36|598.26|600.26|598.16|9
1733465770000|2024-12-06 06:16:10|600.36|598.26|600.39|598.29|600.39|598.29|600.36|598.26|4
1733465780000|2024-12-06 06:16:20|600.4|598.3|600.38|598.28|600.43|598.33|600.34|598.24|26
1733465790000|2024-12-06 06:16:30|600.39|598.29|600.46|598.36|600.5|598.4|600.38|598.28|29
1733465800000|2024-12-06 06:16:40|600.45|598.35|600.73|598.63|600.82|598.72|600.45|598.35|24
1733465810000|2024-12-06 06:16:50|600.75|598.65|601|598.9|601|598.9|600.66|598.56|24
1733465820000|2024-12-06 06:17:00|600.99|598.89|601.03|598.93|601.16|599.06|600.99|598.89|20
1733465830000|2024-12-06 06:17:10|601.04|598.94|601.2|599.1|601.2|599.1|600.98|598.88|23
1733465840000|2024-12-06 06:17:20|601.19|599.09|601.32|599.22|601.32|599.22|601.15|599.05|12
1733465850000|2024-12-06 06:17:30|601.39|599.29|601.61|599.51|601.66|599.56|601.39|599.29|19
1733465860000|2024-12-06 06:17:40|601.54|599.44|601.55|599.45|601.57|599.47|601.54|599.44|8
1733465870000|2024-12-06 06:17:50|601.47|599.37|601.38|599.28|601.47|599.37|601.38|599.28|11
1733465880000|2024-12-06 06:18:00|601.37|599.27|601.33|599.23|601.37|599.27|601.33|599.23|5
1733465890000|2024-12-06 06:18:10|601.39|599.29|601.43|599.33|601.44|599.34|601.39|599.29|5
1733465900000|2024-12-06 06:18:20|601.49|599.39|601.62|599.52|601.63|599.53|601.48|599.38|11
1733465910000|2024-12-06 06:18:30|601.63|599.53|601.63|599.53|601.63|599.53|601.62|599.52|3
1733465920000|2024-12-06 06:18:40|601.57|599.47|601.57|599.47|601.57|599.47|601.57|599.47|1
1733465930000|2024-12-06 06:18:50|601.56|599.46|601.36|599.26|601.56|599.46|601.36|599.26|13
1733465940000|2024-12-06 06:19:00|601.31|599.21|601.16|599.06|601.31|599.21|601.16|599.06|8
1733465950000|2024-12-06 06:19:10|601.15|599.05|601.12|599.02|601.19|599.09|601.12|599.02|9
1733465960000|2024-12-06 06:19:20|601.13|599.03|601.38|599.28|601.4|599.3|601.13|599.03|16
1733465970000|2024-12-06 06:19:30|601.39|599.29|601.4|599.3|601.4|599.3|601.38|599.28|4
1733465980000|2024-12-06 06:19:40|601.41|599.31|601.36|599.26|601.41|599.31|601.36|599.26|6
1733465990000|2024-12-06 06:19:50|601.37|599.27|601.29|599.19|601.37|599.27|601.28|599.18|8
1733466000000|2024-12-06 06:20:00|601.28|599.18|601.4|599.3|601.41|599.31|601.28|599.18|6
1733466010000|2024-12-06 06:20:10|601.41|599.31|601.92|599.82|601.92|599.82|601.39|599.29|19
1733466020000|2024-12-06 06:20:20|601.95|599.85|602.12|600.02|602.12|600.02|601.95|599.85|12
1733466030000|2024-12-06 06:20:30|602.11|600.01|602.15|600.05|602.15|600.05|602.11|600.01|10
1733466040000|2024-12-06 06:20:40|602.14|600.04|602.07|599.97|602.14|600.04|602.07|599.97|7
1733466050000|2024-12-06 06:20:50|602.06|599.96|602.03|599.93|602.06|599.96|602.03|599.93|4
1733466060000|2024-12-06 06:21:00|601.99|599.89|601.85|599.75|601.99|599.89|601.85|599.75|5
1733466070000|2024-12-06 06:21:10|601.84|599.74|601.98|599.88|601.98|599.88|601.81|599.71|9
1733466080000|2024-12-06 06:21:20|601.99|599.89|602|599.9|602.01|599.91|601.99|599.89|6
1733466090000|2024-12-06 06:21:30|601.99|599.89|601.88|599.78|601.99|599.89|601.87|599.77|11
1733466100000|2024-12-06 06:21:40|601.87|599.77|601.91|599.81|601.92|599.82|601.87|599.77|7
1733466110000|2024-12-06 06:21:50|601.92|599.82|602.07|599.97|602.07|599.97|601.92|599.82|9
1733466120000|2024-12-06 06:22:00|602.06|599.96|602.08|599.98|602.12|600.02|602.06|599.96|8
1733466130000|2024-12-06 06:22:10|602.07|599.97|601.99|599.89|602.07|599.97|601.99|599.89|7
1733466140000|2024-12-06 06:22:20|601.98|599.88|601.95|599.85|601.98|599.88|601.95|599.85|4
1733466150000|2024-12-06 06:22:30|601.9|599.8|601.59|599.49|601.9|599.8|601.58|599.48|12
1733466160000|2024-12-06 06:22:40|601.6|599.5|601.6|599.5|601.6|599.5|601.59|599.49|3
1733466170000|2024-12-06 06:22:50|601.59|599.49|601.44|599.34|601.59|599.49|601.44|599.34|8
1733466180000|2024-12-06 06:23:00|601.45|599.35|601.42|599.32|601.45|599.35|601.41|599.31|6
1733466190000|2024-12-06 06:23:10|601.41|599.31|601.3|599.2|601.41|599.31|601.3|599.2|7
1733466200000|2024-12-06 06:23:20|601.29|599.19|601.03|598.93|601.29|599.19|601.03|598.93|12
1733466210000|2024-12-06 06:23:30|601.02|598.92|600.72|598.62|601.02|598.92|600.71|598.61|13
1733466220000|2024-12-06 06:23:40|600.74|598.64|600.75|598.65|600.75|598.65|600.74|598.64|6
1733466230000|2024-12-06 06:23:50|600.74|598.64|600.6|598.5|600.75|598.65|600.6|598.5|8
1733466240000|2024-12-06 06:24:00|600.59|598.49|600.31|598.21|600.59|598.49|600.31|598.21|12
1733466250000|2024-12-06 06:24:10|600.3|598.2|600.34|598.24|600.34|598.24|600.3|598.2|5
1733466260000|2024-12-06 06:24:20|600.31|598.21|600.26|598.16|600.31|598.21|600.26|598.16|6
1733466270000|2024-12-06 06:24:30|600.25|598.15|600.13|598.03|600.25|598.15|600.13|598.03|11
1733466280000|2024-12-06 06:24:40|600.06|597.96|599.91|597.81|600.06|597.96|599.9|597.8|11
1733466290000|2024-12-06 06:24:50|599.9|597.8|599.89|597.79|599.91|597.81|599.89|597.79|4
1733466300000|2024-12-06 06:25:00|599.88|597.78|599.87|597.77|599.88|597.78|599.87|597.77|2
1733466310000|2024-12-06 06:25:10|599.88|597.78|600.02|597.92|600.02|597.92|599.88|597.78|14
1733466320000|2024-12-06 06:25:20|600.09|597.99|600.23|598.13|600.23|598.13|600.09|597.99|9
1733466330000|2024-12-06 06:25:30|600.24|598.14|600.26|598.16|600.26|598.16|600.24|598.14|5
1733466340000|2024-12-06 06:25:40|600.27|598.17|600.32|598.22|600.39|598.29|600.27|598.17|7
1733466350000|2024-12-06 06:25:50|600.31|598.21|600.38|598.28|600.38|598.28|600.3|598.2|9
1733466360000|2024-12-06 06:26:00|600.39|598.29|600.52|598.42|600.54|598.44|600.39|598.29|8
1733466370000|2024-12-06 06:26:10|600.51|598.41|600.52|598.42|600.52|598.42|600.48|598.38|8
1733466380000|2024-12-06 06:26:20|600.51|598.41|600.59|598.49|600.61|598.51|600.5|598.4|8
1733466390000|2024-12-06 06:26:30|600.58|598.48|600.53|598.43|600.58|598.48|600.53|598.43|7
1733466400000|2024-12-06 06:26:40|600.52|598.42|600.65|598.55|600.65|598.55|600.51|598.41|9
1733466410000|2024-12-06 06:26:50|600.66|598.56|600.77|598.67|600.77|598.67|600.63|598.53|10
1733466420000|2024-12-06 06:27:00|600.78|598.68|600.66|598.56|600.79|598.69|600.65|598.55|10
1733466430000|2024-12-06 06:27:10|600.65|598.55|600.61|598.51|600.65|598.55|600.61|598.51|5
1733466440000|2024-12-06 06:27:20|600.6|598.5|600.58|598.48|600.6|598.5|600.58|598.48|3
1733466450000|2024-12-06 06:27:30|600.57|598.47|600.65|598.55|600.65|598.55|600.54|598.44|8
1733466460000|2024-12-06 06:27:40|600.64|598.54|600.62|598.52|600.64|598.54|600.62|598.52|5
1733466470000|2024-12-06 06:27:50|600.61|598.51|600.51|598.41|600.61|598.51|600.51|598.41|6
1733466480000|2024-12-06 06:28:00|600.5|598.4|600.22|598.12|600.5|598.4|600.22|598.12|12
1733466490000|2024-12-06 06:28:10|600.18|598.08|599.98|597.88|600.18|598.08|599.98|597.88|5
1733466500000|2024-12-06 06:28:20|599.97|597.87|599.81|597.71|599.97|597.87|599.8|597.7|14
1733466510000|2024-12-06 06:28:30|599.79|597.69|599.69|597.59|599.79|597.69|599.66|597.56|13
1733466520000|2024-12-06 06:28:40|599.7|597.6|599.75|597.65|599.76|597.66|599.68|597.58|15
1733466530000|2024-12-06 06:28:50|599.74|597.64|599.79|597.69|599.79|597.69|599.68|597.58|10
1733466540000|2024-12-06 06:29:00|599.8|597.7|599.97|597.87|600.01|597.91|599.8|597.7|16
1733466550000|2024-12-06 06:29:10|599.96|597.86|599.95|597.85|600.03|597.93|599.94|597.84|10
1733466560000|2024-12-06 06:29:20|599.89|597.79|600.17|598.07|600.18|598.08|599.87|597.77|15
1733466570000|2024-12-06 06:29:30|600.16|598.06|600.16|598.06|600.16|598.06|600.15|598.05|5
1733466580000|2024-12-06 06:29:40|600.17|598.07|600.22|598.12|600.23|598.13|600.17|598.07|4
1733466590000|2024-12-06 06:29:50|600.23|598.13|600.49|598.39|600.51|598.41|600.23|598.13|17
1733466600000|2024-12-06 06:30:00|600.48|598.38|600.47|598.37|600.48|598.38|600.47|598.37|6
1733466610000|2024-12-06 06:30:10|600.24|598.14|600.27|598.17|600.27|598.17|600.22|598.12|8
1733466620000|2024-12-06 06:30:20|600.33|598.23|600.53|598.43|600.62|598.52|600.33|598.23|14
1733466630000|2024-12-06 06:30:30|600.52|598.42|600.46|598.36|600.53|598.43|600.46|598.36|4
1733466640000|2024-12-06 06:30:40|600.4|598.3|599.86|597.76|600.4|598.3|599.86|597.76|18
1733466650000|2024-12-06 06:30:50|599.85|597.75|599.86|597.76|599.87|597.77|599.84|597.74|7
1733466660000|2024-12-06 06:31:00|599.87|597.77|599.85|597.75|599.9|597.8|599.85|597.75|10
1733466670000|2024-12-06 06:31:10|599.86|597.76|600.1|598|600.1|598|599.86|597.76|11
1733466680000|2024-12-06 06:31:20|600.11|598.01|600.01|597.91|600.11|598.01|599.96|597.86|16
1733466690000|2024-12-06 06:31:30|600|597.9|600.01|597.91|600.11|598.01|600|597.9|10
1733466700000|2024-12-06 06:31:40|600|597.9|599.9|597.8|600.01|597.91|599.9|597.8|9
1733466710000|2024-12-06 06:31:50|599.84|597.74|599.67|597.57|599.85|597.75|599.56|597.46|9
1733466720000|2024-12-06 06:32:00|599.65|597.55|599.64|597.54|599.66|597.56|599.64|597.54|6
1733466730000|2024-12-06 06:32:10|599.65|597.55|599.76|597.66|599.78|597.68|599.65|597.55|10
1733466740000|2024-12-06 06:32:20|599.82|597.72|599.75|597.65|599.82|597.72|599.75|597.65|5
1733466750000|2024-12-06 06:32:30|599.74|597.64|599.65|597.55|599.82|597.72|599.56|597.46|13
1733466760000|2024-12-06 06:32:40|599.64|597.54|599.24|597.14|599.65|597.55|599.24|597.14|19
1733466770000|2024-12-06 06:32:50|599.2|597.1|599.07|596.97|599.2|597.1|599.07|596.97|12
1733466780000|2024-12-06 06:33:00|599.08|596.98|599.2|597.1|599.24|597.14|599.08|596.98|11
1733466790000|2024-12-06 06:33:10|599.19|597.09|599.03|596.93|599.19|597.09|599.03|596.93|7
1733466800000|2024-12-06 06:33:20|599.04|596.94|599.41|597.31|599.41|597.31|599.04|596.94|20
1733466810000|2024-12-06 06:33:30|599.42|597.32|599.51|597.41|599.55|597.45|599.42|597.32|10
1733466820000|2024-12-06 06:33:40|599.5|597.4|599.29|597.19|599.5|597.4|599.28|597.18|9
1733466840000|2024-12-06 06:34:00|599.28|597.18|599.28|597.18|599.29|597.19|599.27|597.17|7
1733466850000|2024-12-06 06:34:10|599.27|597.17|599.45|597.35|599.46|597.36|599.27|597.17|12
1733466860000|2024-12-06 06:34:20|599.4|597.3|599.36|597.26|599.4|597.3|599.36|597.26|5
1733466870000|2024-12-06 06:34:30|599.3|597.2|599.27|597.17|599.3|597.2|599.27|597.17|4
1733466880000|2024-12-06 06:34:40|599.28|597.18|599.39|597.29|599.4|597.3|599.27|597.17|14
1733466890000|2024-12-06 06:34:50|599.38|597.28|599.36|597.26|599.38|597.28|599.36|597.26|5
1733466900000|2024-12-06 06:35:00|599.35|597.25|599.01|596.91|599.35|597.25|599.01|596.91|8
1733466910000|2024-12-06 06:35:10|599|596.9|598.95|596.85|599|596.9|598.91|596.81|14
1733466920000|2024-12-06 06:35:20|598.96|596.86|598.69|596.59|598.96|596.86|598.67|596.57|9
1733466930000|2024-12-06 06:35:30|598.68|596.58|598.71|596.61|598.71|596.61|598.68|596.58|6
1733466940000|2024-12-06 06:35:40|598.72|596.62|598.95|596.85|598.95|596.85|598.72|596.62|13
1733466950000|2024-12-06 06:35:50|598.96|596.86|599.24|597.14|599.24|597.14|598.94|596.84|20
1733466960000|2024-12-06 06:36:00|599.25|597.15|599.12|597.02|599.27|597.17|599.12|597.02|9
1733466970000|2024-12-06 06:36:10|599.11|597.01|598.91|596.81|599.11|597.01|598.9|596.8|13
1733466980000|2024-12-06 06:36:20|598.92|596.82|598.63|596.53|598.92|596.82|598.63|596.53|13
1733466990000|2024-12-06 06:36:30|598.62|596.52|598.51|596.41|598.62|596.52|598.51|596.41|9
1733467000000|2024-12-06 06:36:40|598.5|596.4|598.46|596.36|598.5|596.4|598.45|596.35|6
1733467010000|2024-12-06 06:36:50|598.45|596.35|598.42|596.32|598.45|596.35|598.42|596.32|4
1733467020000|2024-12-06 06:37:00|598.38|596.28|598.22|596.12|598.38|596.28|598.21|596.11|8
1733467030000|2024-12-06 06:37:10|598.21|596.11|598.13|596.03|598.22|596.12|598.13|596.03|7
1733467040000|2024-12-06 06:37:20|598.12|596.02|598.12|596.02|598.12|596.02|598.11|596.01|3
1733467050000|2024-12-06 06:37:30|598.11|596.01|597.98|595.88|598.11|596.01|597.98|595.88|5
1733467060000|2024-12-06 06:37:40|597.91|595.81|597.79|595.69|597.91|595.81|597.78|595.68|11
1733467070000|2024-12-06 06:37:50|597.82|595.72|598.15|596.05|598.16|596.06|597.82|595.72|17
1733467080000|2024-12-06 06:38:00|598.14|596.04|598.33|596.23|598.33|596.23|598.06|595.96|10
1733467090000|2024-12-06 06:38:10|598.34|596.24|598.38|596.28|598.38|596.28|598.34|596.24|5
1733467100000|2024-12-06 06:38:20|598.39|596.29|598.7|596.6|598.7|596.6|598.39|596.29|13
1733467110000|2024-12-06 06:38:30|598.69|596.59|598.63|596.53|598.69|596.59|598.59|596.49|12
1733467120000|2024-12-06 06:38:40|598.64|596.54|598.54|596.44|598.65|596.55|598.54|596.44|9
1733467130000|2024-12-06 06:38:50|598.48|596.38|598.71|596.61|598.71|596.61|598.46|596.36|18
1733467140000|2024-12-06 06:39:00|598.72|596.62|598.81|596.71|598.82|596.72|598.72|596.62|9
1733467150000|2024-12-06 06:39:10|598.82|596.72|598.82|596.72|598.9|596.8|598.82|596.72|8
1733467160000|2024-12-06 06:39:20|598.81|596.71|598.82|596.72|598.82|596.72|598.66|596.56|17
1733467170000|2024-12-06 06:39:30|598.83|596.73|599.08|596.98|599.08|596.98|598.82|596.72|21
1733467180000|2024-12-06 06:39:40|599.09|596.99|599.09|596.99|599.11|597.01|598.97|596.87|16
1733467190000|2024-12-06 06:39:50|599.04|596.94|598.97|596.87|599.05|596.95|598.97|596.87|8
1733467200000|2024-12-06 06:40:00|598.96|596.86|598.72|596.62|598.96|596.86|598.72|596.62|9
1733467210000|2024-12-06 06:40:10|598.73|596.63|598.84|596.74|598.84|596.74|598.72|596.62|14
1733467220000|2024-12-06 06:40:20|598.85|596.75|599.11|597.01|599.15|597.05|598.85|596.75|19
1733467230000|2024-12-06 06:40:30|599.04|596.94|598.86|596.76|599.04|596.94|598.86|596.76|10
1733467240000|2024-12-06 06:40:40|598.81|596.71|598.41|596.31|598.81|596.71|598.39|596.29|15
1733467250000|2024-12-06 06:40:50|598.42|596.32|598.39|596.29|598.46|596.36|598.38|596.28|13
1733467260000|2024-12-06 06:41:00|598.38|596.28|598.33|596.23|598.38|596.28|598.33|596.23|7
1733467270000|2024-12-06 06:41:10|598.32|596.22|598.16|596.06|598.32|596.22|598.16|596.06|5
1733467280000|2024-12-06 06:41:20|598.15|596.05|597.95|595.85|598.15|596.05|597.91|595.81|11
1733467290000|2024-12-06 06:41:30|597.96|595.86|597.96|595.86|597.97|595.87|597.94|595.84|8
1733467300000|2024-12-06 06:41:40|597.97|595.87|598.05|595.95|598.09|595.99|597.97|595.87|14
1733467310000|2024-12-06 06:41:50|598.04|595.94|597.97|595.87|598.04|595.94|597.92|595.82|8
1733467320000|2024-12-06 06:42:00|597.96|595.86|597.76|595.66|597.96|595.86|597.76|595.66|16
1733467330000|2024-12-06 06:42:10|597.75|595.65|597.7|595.6|597.76|595.66|597.69|595.59|5
1733467340000|2024-12-06 06:42:20|597.69|595.59|597.71|595.61|597.71|595.61|597.68|595.58|7
1733467350000|2024-12-06 06:42:30|597.69|595.59|597.58|595.48|597.7|595.6|597.57|595.47|10
1733467360000|2024-12-06 06:42:40|597.6|595.5|597.61|595.51|597.61|595.51|597.59|595.49|8
1733467370000|2024-12-06 06:42:50|597.62|595.52|597.75|595.65|597.75|595.65|597.62|595.52|9
1733467380000|2024-12-06 06:43:00|597.72|595.62|597.83|595.73|597.83|595.73|597.69|595.59|16
1733467390000|2024-12-06 06:43:10|597.82|595.72|597.77|595.67|597.83|595.73|597.77|595.67|4
1733467400000|2024-12-06 06:43:20|597.78|595.68|597.61|595.51|597.79|595.69|597.59|595.49|13
1733467410000|2024-12-06 06:43:30|597.6|595.5|597.59|595.49|597.6|595.5|597.56|595.46|6
1733467420000|2024-12-06 06:43:40|597.6|595.5|597.75|595.65|597.75|595.65|597.59|595.49|17
1733467430000|2024-12-06 06:43:50|597.74|595.64|597.77|595.67|597.77|595.67|597.66|595.56|15
1733467440000|2024-12-06 06:44:00|597.78|595.68|597.92|595.82|598|595.9|597.71|595.61|12
1733467450000|2024-12-06 06:44:10|597.94|595.84|597.94|595.84|598.01|595.91|597.93|595.83|17
1733467460000|2024-12-06 06:44:20|597.95|595.85|598|595.9|598|595.9|597.95|595.85|6
1733467470000|2024-12-06 06:44:30|597.94|595.84|597.87|595.77|598|595.9|597.87|595.77|17
1733467480000|2024-12-06 06:44:40|597.81|595.71|597.85|595.75|597.86|595.76|597.76|595.66|14
1733467490000|2024-12-06 06:44:50|597.86|595.76|597.8|595.7|597.92|595.82|597.79|595.69|14
1733467500000|2024-12-06 06:45:00|597.79|595.69|598.11|596.01|598.12|596.02|597.79|595.69|15
1733467510000|2024-12-06 06:45:10|598.12|596.02|598.13|596.03|598.16|596.06|598.03|595.93|11
1733467520000|2024-12-06 06:45:20|598.14|596.04|598.09|595.99|598.18|596.08|598.09|595.99|11
1733467530000|2024-12-06 06:45:30|598.08|595.98|598|595.9|598.11|596.01|598|595.9|9
1733467540000|2024-12-06 06:45:40|597.99|595.89|597.92|595.82|598|595.9|597.92|595.82|9
1733467550000|2024-12-06 06:45:50|597.91|595.81|598.05|595.95|598.05|595.95|597.91|595.81|11
1733467560000|2024-12-06 06:46:00|598.03|595.93|597.98|595.88|598.3|596.2|597.98|595.88|17
1733467570000|2024-12-06 06:46:10|597.99|595.89|597.46|595.36|598.06|595.96|597.46|595.36|25
1733467580000|2024-12-06 06:46:20|597.45|595.35|597.45|595.35|597.45|595.35|597.32|595.22|20
1733467590000|2024-12-06 06:46:30|597.46|595.36|597.75|595.65|597.75|595.65|597.46|595.36|17
1733467600000|2024-12-06 06:46:40|597.76|595.66|598.03|595.93|598.03|595.93|597.76|595.66|17
1733467610000|2024-12-06 06:46:50|598.04|595.94|598.14|596.04|598.39|596.29|598.04|595.94|18
1733467620000|2024-12-06 06:47:00|598.2|596.1|598.59|596.49|598.59|596.49|598.2|596.1|23
1733467630000|2024-12-06 06:47:10|598.82|596.72|599.12|597.02|599.12|597.02|598.81|596.71|19
1733467640000|2024-12-06 06:47:20|599.13|597.03|599.44|597.34|599.44|597.34|599.13|597.03|15
1733467650000|2024-12-06 06:47:30|599.45|597.35|599.93|597.83|599.93|597.83|599.45|597.35|22
1733467660000|2024-12-06 06:47:40|599.95|597.85|600.63|598.53|600.63|598.53|599.95|597.85|27
1733467670000|2024-12-06 06:47:50|600.64|598.54|599.98|597.88|600.69|598.59|599.98|597.88|23
1733467680000|2024-12-06 06:48:00|599.97|597.87|599.64|597.54|599.97|597.87|599.64|597.54|18
1733467690000|2024-12-06 06:48:10|599.62|597.52|599.28|597.18|599.62|597.52|599.17|597.07|19
1733467700000|2024-12-06 06:48:20|599.29|597.19|599.23|597.13|599.29|597.19|599.23|597.13|6
1733467710000|2024-12-06 06:48:30|599.22|597.12|599.27|597.17|599.27|597.17|599.22|597.12|9
1733467720000|2024-12-06 06:48:40|599.26|597.16|599.3|597.2|599.3|597.2|599.26|597.16|7
1733467730000|2024-12-06 06:48:50|599.31|597.21|599.27|597.17|599.31|597.21|599.27|597.17|6
1733467740000|2024-12-06 06:49:00|599.26|597.16|599.44|597.34|599.44|597.34|599.26|597.16|18
1733467750000|2024-12-06 06:49:10|599.45|597.35|599.46|597.36|599.61|597.51|599.33|597.23|19
1733467760000|2024-12-06 06:49:20|599.47|597.37|599.53|597.43|599.58|597.48|599.45|597.35|20
1733467770000|2024-12-06 06:49:30|599.54|597.44|599.52|597.42|599.56|597.46|599.45|597.35|15
1733467780000|2024-12-06 06:49:40|599.53|597.43|599.66|597.56|599.66|597.56|599.53|597.43|14
1733467790000|2024-12-06 06:49:50|599.72|597.62|599.72|597.62|599.79|597.69|599.71|597.61|15
1733467800000|2024-12-06 06:50:00|599.73|597.63|599.78|597.68|599.78|597.68|599.73|597.63|12
1733467810000|2024-12-06 06:50:10|599.79|597.69|599.83|597.73|599.83|597.73|599.69|597.59|18
1733467820000|2024-12-06 06:50:20|599.81|597.71|599.72|597.62|599.81|597.71|599.71|597.61|10
1733467830000|2024-12-06 06:50:30|599.73|597.63|599.77|597.67|599.77|597.67|599.68|597.58|15
1733467840000|2024-12-06 06:50:40|599.78|597.68|599.74|597.64|599.87|597.77|599.74|597.64|22
1733467850000|2024-12-06 06:50:50|599.75|597.65|599.77|597.67|599.78|597.68|599.69|597.59|15
1733467860000|2024-12-06 06:51:00|599.78|597.68|599.98|597.88|600|597.9|599.77|597.67|20
1733467870000|2024-12-06 06:51:10|599.94|597.84|600.13|598.03|600.13|598.03|599.93|597.83|14
1733467880000|2024-12-06 06:51:20|600.14|598.04|600.16|598.06|600.2|598.1|600|597.9|16
1733467890000|2024-12-06 06:51:30|600.08|597.98|599.85|597.75|600.22|598.12|599.85|597.75|24
1733467900000|2024-12-06 06:51:40|599.86|597.76|599.86|597.76|599.86|597.76|599.85|597.75|3
1733467910000|2024-12-06 06:51:50|599.87|597.77|599.76|597.66|599.95|597.85|599.75|597.65|21
1733467920000|2024-12-06 06:52:00|599.77|597.67|599.97|597.87|599.97|597.87|599.77|597.67|21
1733467930000|2024-12-06 06:52:10|599.99|597.89|599.26|597.16|600.04|597.94|599.22|597.12|25
1733467940000|2024-12-06 06:52:20|599.27|597.17|599.46|597.36|599.46|597.36|599.27|597.17|20
1733467950000|2024-12-06 06:52:30|599.41|597.31|599.44|597.34|599.44|597.34|599.34|597.24|21
1733467960000|2024-12-06 06:52:40|599.39|597.29|599.42|597.32|599.44|597.34|599.39|597.29|8
1733467970000|2024-12-06 06:52:50|599.43|597.33|599.48|597.38|599.48|597.38|599.42|597.32|13
1733467980000|2024-12-06 06:53:00|599.42|597.32|599.34|597.24|599.48|597.38|599.34|597.24|20
1733467990000|2024-12-06 06:53:10|599.35|597.25|599.35|597.25|599.36|597.26|599.34|597.24|10
1733468000000|2024-12-06 06:53:20|599.34|597.24|599.35|597.25|599.37|597.27|599.32|597.22|16
1733468010000|2024-12-06 06:53:30|599.33|597.23|599.39|597.29|599.45|597.35|599.33|597.23|21
1733468020000|2024-12-06 06:53:40|599.4|597.3|599.47|597.37|599.47|597.37|599.39|597.29|5
1733468030000|2024-12-06 06:53:50|599.46|597.36|599.44|597.34|599.53|597.43|599.42|597.32|10
1733468040000|2024-12-06 06:54:00|599.45|597.35|599.45|597.35|599.49|597.39|599.43|597.33|17
1733468050000|2024-12-06 06:54:10|599.46|597.36|599.78|597.68|599.78|597.68|599.43|597.33|20
1733468060000|2024-12-06 06:54:20|599.79|597.69|599.8|597.7|599.85|597.75|599.7|597.6|22
1733468070000|2024-12-06 06:54:30|599.81|597.71|599.54|597.44|599.82|597.72|599.54|597.44|16
1733468080000|2024-12-06 06:54:40|599.53|597.43|599.58|597.48|599.59|597.49|599.53|597.43|13
1733468090000|2024-12-06 06:54:50|599.54|597.44|599.67|597.57|599.67|597.57|599.54|597.44|21
1733468100000|2024-12-06 06:55:00|599.68|597.58|599.5|597.4|599.69|597.59|599.43|597.33|21
1733468110000|2024-12-06 06:55:10|599.51|597.41|599.54|597.44|599.54|597.44|599.45|597.35|19
1733468120000|2024-12-06 06:55:20|599.55|597.45|599.46|597.36|599.58|597.48|599.42|597.32|20
1733468130000|2024-12-06 06:55:30|599.47|597.37|599.48|597.38|599.52|597.42|599.47|597.37|11
1733468140000|2024-12-06 06:55:40|599.47|597.37|599.23|597.13|599.47|597.37|599.21|597.11|13
1733468150000|2024-12-06 06:55:50|599.24|597.14|598.7|596.6|599.24|597.14|598.7|596.6|23
1733468160000|2024-12-06 06:56:00|598.69|596.59|598.68|596.58|598.72|596.62|598.66|596.56|14
1733468170000|2024-12-06 06:56:10|598.69|596.59|598.55|596.45|598.69|596.59|598.54|596.44|8
1733468180000|2024-12-06 06:56:20|598.54|596.44|598.47|596.37|598.55|596.45|598.47|596.37|5
1733468190000|2024-12-06 06:56:30|598.41|596.31|598.32|596.22|598.42|596.32|598.32|596.22|6
1733468200000|2024-12-06 06:56:40|598.21|596.11|598.21|596.11|598.22|596.12|598.2|596.1|4
1733468210000|2024-12-06 06:56:50|598.2|596.1|598.14|596.04|598.2|596.1|598.13|596.03|5
1733468220000|2024-12-06 06:57:00|598.13|596.03|598.12|596.02|598.14|596.04|598.12|596.02|4
1733468230000|2024-12-06 06:57:10|598.11|596.01|598.06|595.96|598.13|596.03|598.05|595.95|9
1733468240000|2024-12-06 06:57:20|598.05|595.95|598.07|595.97|598.09|595.99|598.03|595.93|9
1733468250000|2024-12-06 06:57:30|598.08|595.98|598.16|596.06|598.16|596.06|598.08|595.98|9
1733468260000|2024-12-06 06:57:40|598.15|596.05|598.3|596.2|598.35|596.25|598.11|596.01|17
1733468270000|2024-12-06 06:57:50|598.31|596.21|598.28|596.18|598.36|596.26|598.28|596.18|8
1733468280000|2024-12-06 06:58:00|598.27|596.17|598.34|596.24|598.34|596.24|598.2|596.1|13
1733468290000|2024-12-06 06:58:10|598.35|596.25|598.35|596.25|598.43|596.33|598.35|596.25|8
1733468300000|2024-12-06 06:58:20|598.3|596.2|598.27|596.17|598.3|596.2|598.24|596.14|9
1733468310000|2024-12-06 06:58:30|598.26|596.16|598.15|596.05|598.26|596.16|598.15|596.05|9
1733468320000|2024-12-06 06:58:40|598.14|596.04|598.02|595.92|598.14|596.04|598.02|595.92|7
1733468330000|2024-12-06 06:58:50|597.94|595.84|597.82|595.72|597.97|595.87|597.81|595.71|13
1733468340000|2024-12-06 06:59:00|597.83|595.73|597.7|595.6|597.84|595.74|597.69|595.59|11
1733468350000|2024-12-06 06:59:10|597.71|595.61|597.7|595.6|597.72|595.62|597.67|595.57|8
1733468360000|2024-12-06 06:59:20|597.69|595.59|597.62|595.52|597.69|595.59|597.59|595.49|9
1733468370000|2024-12-06 06:59:30|597.63|595.53|597.56|595.46|597.63|595.53|597.55|595.45|3
1733468380000|2024-12-06 06:59:40|597.57|595.47|597.57|595.47|597.57|595.47|597.56|595.46|3
1733468390000|2024-12-06 06:59:50|597.58|595.48|597.74|595.64|597.74|595.64|597.58|595.48|8
1733468400000|2024-12-06 07:00:00|597.73|595.63|597.6|595.5|597.73|595.63|597.56|595.46|17
1733468410000|2024-12-06 07:00:10|597.59|595.49|597.46|595.36|597.59|595.49|597.44|595.34|8
1733468420000|2024-12-06 07:00:20|597.43|595.33|597.51|595.41|597.51|595.41|597.36|595.26|16
1733468430000|2024-12-06 07:00:30|597.52|595.42|597.54|595.44|597.57|595.47|597.46|595.36|15
1733468440000|2024-12-06 07:00:40|597.49|595.39|597.36|595.26|597.49|595.39|597.35|595.25|11
1733468450000|2024-12-06 07:00:50|597.32|595.22|597.21|595.11|597.32|595.22|597.2|595.1|11
1733468460000|2024-12-06 07:01:00|597.22|595.12|597.16|595.06|597.22|595.12|597.15|595.05|9
1733468470000|2024-12-06 07:01:10|597.07|594.97|597.08|594.98|597.08|594.98|597.06|594.96|3
1733468480000|2024-12-06 07:01:20|597.02|594.92|596.85|594.75|597.02|594.92|596.84|594.74|11
1733468490000|2024-12-06 07:01:30|596.84|594.74|596.59|594.49|596.84|594.74|596.53|594.43|15
1733468500000|2024-12-06 07:01:40|596.6|594.5|596.74|594.64|596.74|594.64|596.6|594.5|14
1733468510000|2024-12-06 07:01:50|596.73|594.63|597.04|594.94|597.04|594.94|596.59|594.49|20
1733468520000|2024-12-06 07:02:00|597.05|594.95|597.26|595.16|597.26|595.16|597.03|594.93|17
1733468530000|2024-12-06 07:02:10|597.28|595.18|597.69|595.59|597.69|595.59|597.28|595.18|26
1733468540000|2024-12-06 07:02:20|597.7|595.6|597.87|595.77|597.87|595.77|597.67|595.57|17
1733468550000|2024-12-06 07:02:30|597.86|595.76|597.76|595.66|597.86|595.76|597.76|595.66|8
1733468560000|2024-12-06 07:02:40|597.7|595.6|597.67|595.57|597.7|595.6|597.59|595.49|12
1733468570000|2024-12-06 07:02:50|597.58|595.48|597.67|595.57|597.67|595.57|597.58|595.48|14
1733468580000|2024-12-06 07:03:00|597.66|595.56|597.53|595.43|597.7|595.6|597.52|595.42|17
1733468590000|2024-12-06 07:03:10|597.54|595.44|597.3|595.2|597.54|595.44|597.3|595.2|14
1733468600000|2024-12-06 07:03:20|597.31|595.21|597.29|595.19|597.35|595.25|597.29|595.19|14
1733468610000|2024-12-06 07:03:30|597.3|595.2|597.08|594.98|597.3|595.2|597.06|594.96|14
1733468620000|2024-12-06 07:03:40|597.09|594.99|597.17|595.07|597.17|595.07|597.09|594.99|9
1733468630000|2024-12-06 07:03:50|597.18|595.08|597.22|595.12|597.22|595.12|597.1|595|12
1733468640000|2024-12-06 07:04:00|597.23|595.13|597.07|594.97|597.26|595.16|597.07|594.97|17
1733468650000|2024-12-06 07:04:10|597.06|594.96|596.96|594.86|597.06|594.96|596.88|594.78|15
1733468660000|2024-12-06 07:04:20|596.95|594.85|597.1|595|597.11|595.01|596.94|594.84|16
1733468670000|2024-12-06 07:04:30|597.09|594.99|596.99|594.89|597.09|594.99|596.99|594.89|6
1733468680000|2024-12-06 07:04:40|596.92|594.82|597.19|595.09|597.19|595.09|596.91|594.81|16
1733468690000|2024-12-06 07:04:50|597.2|595.1|597.11|595.01|597.21|595.11|597.11|595.01|10
1733468700000|2024-12-06 07:05:00|597.07|594.97|596.8|594.7|597.07|594.97|596.79|594.69|12
1733468710000|2024-12-06 07:05:10|596.79|594.69|596.53|594.43|596.79|594.69|596.53|594.43|15
1733468720000|2024-12-06 07:05:20|596.54|594.44|596.69|594.59|596.7|594.6|596.54|594.44|17
1733468730000|2024-12-06 07:05:30|596.62|594.52|596.77|594.67|596.88|594.78|596.62|594.52|19
1733468740000|2024-12-06 07:05:40|596.68|594.58|596.68|594.58|596.69|594.59|596.65|594.55|14
1733468750000|2024-12-06 07:05:50|596.69|594.59|596.63|594.53|596.74|594.64|596.63|594.53|16
1733468760000|2024-12-06 07:06:00|596.62|594.52|596.76|594.66|596.76|594.66|596.62|594.52|10
1733468770000|2024-12-06 07:06:10|596.7|594.6|596.91|594.81|596.97|594.87|596.7|594.6|15
1733468780000|2024-12-06 07:06:20|596.9|594.8|596.83|594.73|596.9|594.8|596.79|594.69|10
1733468790000|2024-12-06 07:06:30|596.84|594.74|596.81|594.71|596.84|594.74|596.81|594.71|6
1733468800000|2024-12-06 07:06:40|596.69|594.59|596.69|594.59|596.71|594.61|596.67|594.57|12
1733468810000|2024-12-06 07:06:50|596.7|594.6|596.56|594.46|596.7|594.6|596.56|594.46|8
1733468820000|2024-12-06 07:07:00|596.55|594.45|596.46|594.36|596.55|594.45|596.44|594.34|10
1733468830000|2024-12-06 07:07:10|596.45|594.35|596.47|594.37|596.47|594.37|596.4|594.3|10
1733468840000|2024-12-06 07:07:20|596.48|594.38|596.59|594.49|596.65|594.55|596.48|594.38|13
1733468850000|2024-12-06 07:07:30|596.51|594.41|596.42|594.32|596.54|594.44|596.42|594.32|10
1733468860000|2024-12-06 07:07:40|596.41|594.31|596.28|594.18|596.41|594.31|596.27|594.17|5
1733468870000|2024-12-06 07:07:50|596.29|594.19|596.37|594.27|596.37|594.27|596.29|594.19|8
1733468880000|2024-12-06 07:08:00|596.44|594.34|596.53|594.43|596.57|594.47|596.43|594.33|13
1733468890000|2024-12-06 07:08:10|596.52|594.42|596.63|594.53|596.67|594.57|596.52|594.42|10
1733468900000|2024-12-06 07:08:20|596.66|594.56|596.64|594.54|596.67|594.57|596.62|594.52|7
1733468910000|2024-12-06 07:08:30|596.65|594.55|596.51|594.41|596.68|594.58|596.51|594.41|14
1733468920000|2024-12-06 07:08:40|596.44|594.34|596.31|594.21|596.44|594.34|596.3|594.2|4
1733468930000|2024-12-06 07:08:50|596.3|594.2|596.1|594|596.3|594.2|596.1|594|9
1733468940000|2024-12-06 07:09:00|596.09|593.99|595.95|593.85|596.09|593.99|595.94|593.84|7
1733468950000|2024-12-06 07:09:10|595.96|593.86|595.97|593.87|595.97|593.87|595.95|593.85|4
1733468960000|2024-12-06 07:09:20|595.92|593.82|595.72|593.62|595.92|593.82|595.71|593.61|12
1733468970000|2024-12-06 07:09:30|595.71|593.61|595.85|593.75|595.86|593.76|595.71|593.61|16
1733468980000|2024-12-06 07:09:40|595.81|593.71|595.58|593.48|595.81|593.71|595.58|593.48|7
1733468990000|2024-12-06 07:09:50|595.57|593.47|595.51|593.41|595.57|593.47|595.46|593.36|8
1733469000000|2024-12-06 07:10:00|595.5|593.4|595.28|593.18|595.5|593.4|595.27|593.17|10
1733469010000|2024-12-06 07:10:10|595.29|593.19|595.32|593.22|595.37|593.27|595.29|593.19|12
1733469020000|2024-12-06 07:10:20|595.33|593.23|595.29|593.19|595.34|593.24|595.28|593.18|11
1733469030000|2024-12-06 07:10:30|595.28|593.18|595.11|593.01|595.28|593.18|595.1|593|5
1733469040000|2024-12-06 07:10:40|595.04|592.94|594.86|592.76|595.04|592.94|594.84|592.74|16
1733469050000|2024-12-06 07:10:50|594.85|592.75|594.8|592.7|594.85|592.75|594.79|592.69|9
1733469060000|2024-12-06 07:11:00|594.81|592.71|594.75|592.65|594.83|592.73|594.75|592.65|7
1733469070000|2024-12-06 07:11:10|594.68|592.58|594.64|592.54|594.68|592.58|594.64|592.54|5
1733469080000|2024-12-06 07:11:20|594.52|592.42|594.42|592.32|594.54|592.44|594.42|592.32|9
1733469090000|2024-12-06 07:11:30|594.43|592.33|594.39|592.29|594.43|592.33|594.39|592.29|12
1733469100000|2024-12-06 07:11:40|594.38|592.28|594.34|592.24|594.38|592.28|594.34|592.24|5
1733469110000|2024-12-06 07:11:50|594.33|592.23|594.3|592.2|594.35|592.25|594.25|592.15|12
1733469120000|2024-12-06 07:12:00|594.29|592.19|594.21|592.11|594.29|592.19|594.21|592.11|6
1733469130000|2024-12-06 07:12:10|594.2|592.1|594.33|592.23|594.42|592.32|594.2|592.1|17
1733469140000|2024-12-06 07:12:20|594.32|592.22|594.42|592.32|594.52|592.42|594.32|592.22|15
1733469150000|2024-12-06 07:12:30|594.41|592.31|594.59|592.49|594.59|592.49|594.38|592.28|15
1733469160000|2024-12-06 07:12:40|594.7|592.6|594.97|592.87|594.97|592.87|594.64|592.54|20
1733469170000|2024-12-06 07:12:50|594.98|592.88|595.29|593.19|595.29|593.19|594.98|592.88|20
1733469180000|2024-12-06 07:13:00|595.3|593.2|595.14|593.04|595.31|593.21|595.14|593.04|8
1733469190000|2024-12-06 07:13:10|595.13|593.03|595.11|593.01|595.13|593.03|595.11|593.01|7
1733469200000|2024-12-06 07:13:20|595.15|593.05|595.17|593.07|595.17|593.07|595.15|593.05|3
1733469210000|2024-12-06 07:13:30|595.16|593.06|595.28|593.18|595.29|593.19|595.16|593.06|8
1733469220000|2024-12-06 07:13:40|595.27|593.17|595.39|593.29|595.41|593.31|595.24|593.14|12
1733469230000|2024-12-06 07:13:50|595.38|593.28|595.27|593.17|595.38|593.28|595.27|593.17|8
1733469240000|2024-12-06 07:14:00|595.22|593.12|595.38|593.28|595.39|593.29|595.22|593.12|12
1733469250000|2024-12-06 07:14:10|595.39|593.29|595.54|593.44|595.55|593.45|595.39|593.29|20
1733469260000|2024-12-06 07:14:20|595.53|593.43|595.45|593.35|595.53|593.43|595.45|593.35|3
1733469270000|2024-12-06 07:14:30|595.38|593.28|595.25|593.15|595.39|593.29|595.25|593.15|6
1733469280000|2024-12-06 07:14:40|595.24|593.14|595.44|593.34|595.44|593.34|595.21|593.11|12
1733469290000|2024-12-06 07:14:50|595.45|593.35|595.49|593.39|595.5|593.4|595.45|593.35|9
1733469300000|2024-12-06 07:15:00|595.48|593.38|595.37|593.27|595.48|593.38|595.37|593.27|8
1733469310000|2024-12-06 07:15:10|595.36|593.26|595.53|593.43|595.53|593.43|595.35|593.25|13
1733469320000|2024-12-06 07:15:20|595.54|593.44|595.81|593.71|595.81|593.71|595.54|593.44|12
1733469330000|2024-12-06 07:15:30|595.82|593.72|595.81|593.71|595.82|593.72|595.81|593.71|2
1733469340000|2024-12-06 07:15:40|595.8|593.7|595.65|593.55|595.8|593.7|595.65|593.55|8
1733469350000|2024-12-06 07:15:50|595.66|593.56|595.72|593.62|595.75|593.65|595.66|593.56|8
1733469360000|2024-12-06 07:16:00|595.71|593.61|595.82|593.72|595.9|593.8|595.7|593.6|11
1733469370000|2024-12-06 07:16:10|595.81|593.71|595.62|593.52|595.81|593.71|595.62|593.52|6
1733469380000|2024-12-06 07:16:20|595.48|593.38|595.44|593.34|595.54|593.44|595.43|593.33|13
1733469390000|2024-12-06 07:16:30|595.45|593.35|595.51|593.41|595.51|593.41|595.42|593.32|13
1733469400000|2024-12-06 07:16:40|595.52|593.42|595.51|593.41|595.56|593.46|595.51|593.41|15
1733469410000|2024-12-06 07:16:50|595.53|593.43|595.54|593.44|595.56|593.46|595.51|593.41|11
1733469420000|2024-12-06 07:17:00|595.58|593.48|595.8|593.7|595.84|593.74|595.57|593.47|15
1733469430000|2024-12-06 07:17:10|595.79|593.69|595.78|593.68|595.8|593.7|595.78|593.68|6
1733469440000|2024-12-06 07:17:20|595.79|593.69|596.07|593.97|596.07|593.97|595.79|593.69|12
1733469450000|2024-12-06 07:17:30|596.08|593.98|596.56|594.46|596.58|594.48|596.08|593.98|18
1733469460000|2024-12-06 07:17:40|596.55|594.45|596.36|594.26|596.55|594.45|596.36|594.26|11
1733469470000|2024-12-06 07:17:50|596.35|594.25|596.5|594.4|596.5|594.4|596.35|594.25|20
1733469480000|2024-12-06 07:18:00|596.49|594.39|596.45|594.35|596.5|594.4|596.44|594.34|5
1733469490000|2024-12-06 07:18:10|596.46|594.36|596.37|594.27|596.48|594.38|596.37|594.27|5
1733469500000|2024-12-06 07:18:20|596.3|594.2|596.33|594.23|596.33|594.23|596.26|594.16|14
1733469510000|2024-12-06 07:18:30|596.34|594.24|596.17|594.07|596.35|594.25|596.17|594.07|9
1733469520000|2024-12-06 07:18:40|596.16|594.06|596.1|594|596.16|594.06|596.07|593.97|6
1733469530000|2024-12-06 07:18:50|596.11|594.01|596.09|593.99|596.17|594.07|596.09|593.99|14
1733469540000|2024-12-06 07:19:00|596.1|594|596.31|594.21|596.31|594.21|596.1|594|6
1733469550000|2024-12-06 07:19:10|596.32|594.22|596.35|594.25|596.38|594.28|596.32|594.22|14
1733469560000|2024-12-06 07:19:20|596.36|594.26|596.54|594.44|596.54|594.44|596.31|594.21|15
1733469570000|2024-12-06 07:19:30|596.55|594.45|596.54|594.44|596.58|594.48|596.49|594.39|11
1733469580000|2024-12-06 07:19:40|596.55|594.45|596.54|594.44|596.6|594.5|596.5|594.4|13
1733469590000|2024-12-06 07:19:50|596.53|594.43|596.46|594.36|596.57|594.47|596.44|594.34|9
1733469600000|2024-12-06 07:20:00|596.38|594.28|596.38|594.28|596.39|594.29|596.32|594.22|13
1733469610000|2024-12-06 07:20:10|596.33|594.23|596.48|594.38|596.48|594.38|596.31|594.21|16
1733469620000|2024-12-06 07:20:20|596.47|594.37|596.32|594.22|596.47|594.37|596.32|594.22|11
1733469630000|2024-12-06 07:20:30|596.33|594.23|596.33|594.23|596.33|594.23|596.33|594.23|1
1733469640000|2024-12-06 07:20:40|596.34|594.24|596.3|594.2|596.41|594.31|596.3|594.2|11
1733469650000|2024-12-06 07:20:50|596.24|594.14|596.13|594.03|596.28|594.18|596.13|594.03|10
1733469660000|2024-12-06 07:21:00|596.14|594.04|596.13|594.03|596.14|594.04|596.05|593.95|15
1733469670000|2024-12-06 07:21:10|596.14|594.04|596.09|593.99|596.17|594.07|596.04|593.94|19
1733469680000|2024-12-06 07:21:20|596.1|594|596.14|594.04|596.44|594.34|596.1|594|21
1733469690000|2024-12-06 07:21:30|596.13|594.03|596.23|594.13|596.23|594.13|596.13|594.03|11
1733469700000|2024-12-06 07:21:40|596.27|594.17|596.27|594.17|596.3|594.2|596.2|594.1|14
1733469710000|2024-12-06 07:21:50|596.28|594.18|596.24|594.14|596.29|594.19|596.21|594.11|14
1733469720000|2024-12-06 07:22:00|596.25|594.15|596.41|594.31|596.43|594.33|596.23|594.13|15
1733469730000|2024-12-06 07:22:10|596.4|594.3|596.37|594.27|596.4|594.3|596.34|594.24|12
1733469740000|2024-12-06 07:22:20|596.38|594.28|596.38|594.28|596.47|594.37|596.32|594.22|22
1733469750000|2024-12-06 07:22:30|596.39|594.29|596.21|594.11|596.39|594.29|596.17|594.07|16
1733469760000|2024-12-06 07:22:40|596.22|594.12|596.39|594.29|596.41|594.31|596.22|594.12|14
1733469770000|2024-12-06 07:22:50|596.4|594.3|596.35|594.25|596.42|594.32|596.35|594.25|8
1733469780000|2024-12-06 07:23:00|596.36|594.26|596.37|594.27|596.38|594.28|596.36|594.26|5
1733469790000|2024-12-06 07:23:10|596.38|594.28|596.45|594.35|596.47|594.37|596.38|594.28|14
1733469800000|2024-12-06 07:23:20|596.46|594.36|596.8|594.7|596.8|594.7|596.46|594.36|13
1733469810000|2024-12-06 07:23:30|596.71|594.61|596.85|594.75|596.85|594.75|596.71|594.61|19
1733469820000|2024-12-06 07:23:40|596.86|594.76|596.59|594.49|596.86|594.76|596.59|594.49|5
1733469830000|2024-12-06 07:23:50|596.58|594.48|596.21|594.11|596.58|594.48|596.21|594.11|16
1733469840000|2024-12-06 07:24:00|596.2|594.1|595.93|593.83|596.2|594.1|595.92|593.82|16
1733469850000|2024-12-06 07:24:10|595.8|593.7|595.64|593.54|595.8|593.7|595.64|593.54|9
1733469860000|2024-12-06 07:24:20|595.63|593.53|594.98|592.88|595.63|593.53|594.98|592.88|21
1733469870000|2024-12-06 07:24:30|594.97|592.87|595.1|593|595.1|593|594.96|592.86|23
1733469880000|2024-12-06 07:24:40|595.11|593.01|595.35|593.25|595.36|593.26|595.11|593.01|14
1733469890000|2024-12-06 07:24:50|595.36|593.26|595.45|593.35|595.45|593.35|595.24|593.14|11
1733469900000|2024-12-06 07:25:00|595.5|593.4|595.85|593.75|595.86|593.76|595.47|593.37|16
1733469910000|2024-12-06 07:25:10|595.84|593.74|596.78|594.68|596.78|594.68|595.83|593.73|21
1733469920000|2024-12-06 07:25:20|596.79|594.69|596.23|594.13|596.79|594.69|596.15|594.05|32
1733469930000|2024-12-06 07:25:30|596.24|594.14|596.17|594.07|596.3|594.2|596.16|594.06|11
1733469940000|2024-12-06 07:25:40|596.09|593.99|596.1|594|596.11|594.01|596.08|593.98|11
1733469950000|2024-12-06 07:25:50|596.11|594.01|595.64|593.54|596.11|594.01|595.64|593.54|20
1733469960000|2024-12-06 07:26:00|595.63|593.53|595.68|593.58|595.68|593.58|595.59|593.49|13
1733469970000|2024-12-06 07:26:10|595.69|593.59|595.78|593.68|595.78|593.68|595.69|593.59|17
1733469980000|2024-12-06 07:26:20|595.79|593.69|596.13|594.03|596.15|594.05|595.77|593.67|19
1733469990000|2024-12-06 07:26:30|596.12|594.02|596.09|593.99|596.12|594.02|596.02|593.92|15
1733470000000|2024-12-06 07:26:40|596.1|594|596.27|594.17|596.28|594.18|596.1|594|11
1733470010000|2024-12-06 07:26:50|596.26|594.16|596.26|594.16|596.26|594.16|596.26|594.16|1
1733470020000|2024-12-06 07:27:00|596.25|594.15|596.23|594.13|596.25|594.15|596.23|594.13|3
1733470030000|2024-12-06 07:27:10|596.22|594.12|596.3|594.2|596.3|594.2|596.15|594.05|19
1733470040000|2024-12-06 07:27:20|596.27|594.17|596.47|594.37|596.48|594.38|596.26|594.16|15
1733470050000|2024-12-06 07:27:30|596.46|594.36|596.48|594.38|596.49|594.39|596.45|594.35|9
1733470060000|2024-12-06 07:27:40|596.43|594.33|596.32|594.22|596.43|594.33|596.32|594.22|5
1733470070000|2024-12-06 07:27:50|596.33|594.23|596.32|594.22|596.34|594.24|596.32|594.22|4
1733470080000|2024-12-06 07:28:00|596.34|594.24|596.46|594.36|596.49|594.39|596.34|594.24|14
1733470090000|2024-12-06 07:28:10|596.45|594.35|596.15|594.05|596.45|594.35|596.13|594.03|16
1733470100000|2024-12-06 07:28:20|596.16|594.06|596.27|594.17|596.3|594.2|596.16|594.06|14
1733470110000|2024-12-06 07:28:30|596.22|594.12|596.14|594.04|596.22|594.12|596.09|593.99|14
1733470120000|2024-12-06 07:28:40|596.15|594.05|596.18|594.08|596.18|594.08|596.13|594.03|4
1733470130000|2024-12-06 07:28:50|596.17|594.07|596.31|594.21|596.32|594.22|596.17|594.07|13
1733470140000|2024-12-06 07:29:00|596.26|594.16|596.33|594.23|596.33|594.23|596.26|594.16|8
1733470150000|2024-12-06 07:29:10|596.32|594.22|596.33|594.23|596.33|594.23|596.32|594.22|2
1733470160000|2024-12-06 07:29:20|596.29|594.19|596.32|594.22|596.32|594.22|596.21|594.11|15
1733470170000|2024-12-06 07:29:30|596.33|594.23|596.32|594.22|596.33|594.23|596.23|594.13|12
1733470180000|2024-12-06 07:29:40|596.33|594.23|596.45|594.35|596.48|594.38|596.33|594.23|6
1733470190000|2024-12-06 07:29:50|596.44|594.34|596.48|594.38|596.48|594.38|596.43|594.33|4
1733470200000|2024-12-06 07:30:00|596.39|594.29|596.44|594.34|596.47|594.37|596.39|594.29|12
1733470210000|2024-12-06 07:30:10|596.43|594.33|596.51|594.41|596.64|594.54|596.39|594.29|18
1733470220000|2024-12-06 07:30:20|596.5|594.4|596.32|594.22|596.52|594.42|596.31|594.21|15
1733470230000|2024-12-06 07:30:30|596.33|594.23|596.26|594.16|596.33|594.23|596.15|594.05|17
1733470240000|2024-12-06 07:30:40|596.25|594.15|596.37|594.27|596.37|594.27|596.25|594.15|9
1733470250000|2024-12-06 07:30:50|596.36|594.26|596.36|594.26|596.36|594.26|596.28|594.18|12
1733470260000|2024-12-06 07:31:00|596.37|594.27|596.46|594.36|596.57|594.47|596.37|594.27|18
1733470270000|2024-12-06 07:31:10|596.47|594.37|596.55|594.45|596.55|594.45|596.36|594.26|16
1733470280000|2024-12-06 07:31:20|596.56|594.46|596.68|594.58|596.87|594.77|596.56|594.46|17
1733470290000|2024-12-06 07:31:30|596.66|594.56|596.21|594.11|596.66|594.56|596.21|594.11|21
1733470300000|2024-12-06 07:31:40|596.22|594.12|596.2|594.1|596.28|594.18|596.2|594.1|13
1733470310000|2024-12-06 07:31:50|596.14|594.04|596.1|594|596.2|594.1|596.1|594|11
1733470320000|2024-12-06 07:32:00|596.05|593.95|596.13|594.03|596.19|594.09|596.05|593.95|18
1733470330000|2024-12-06 07:32:10|596.15|594.05|596.04|593.94|596.15|594.05|596.04|593.94|12
1733470340000|2024-12-06 07:32:20|596.05|593.95|595.97|593.87|596.05|593.95|595.93|593.83|16
1733470350000|2024-12-06 07:32:30|595.81|593.71|595.77|593.67|595.81|593.71|595.74|593.64|15
1733470360000|2024-12-06 07:32:40|595.78|593.68|595.61|593.51|595.78|593.68|595.61|593.51|10
1733470370000|2024-12-06 07:32:50|595.53|593.43|595.54|593.44|595.54|593.44|595.52|593.42|6
1733470380000|2024-12-06 07:33:00|595.55|593.45|595.76|593.66|595.76|593.66|595.55|593.45|16
1733470390000|2024-12-06 07:33:10|595.78|593.68|595.83|593.73|595.83|593.73|595.68|593.58|12
1733470400000|2024-12-06 07:33:20|595.84|593.74|595.81|593.71|595.86|593.76|595.73|593.63|10
1733470410000|2024-12-06 07:33:30|595.82|593.72|596.51|594.41|596.51|594.41|595.82|593.72|26
1733470420000|2024-12-06 07:33:40|596.52|594.42|596.73|594.63|596.73|594.63|596.51|594.41|18
1733470430000|2024-12-06 07:33:50|596.74|594.64|596.63|594.53|596.77|594.67|596.63|594.53|11
1733470440000|2024-12-06 07:34:00|596.54|594.44|596.86|594.76|596.86|594.76|596.54|594.44|25
1733470450000|2024-12-06 07:34:10|596.79|594.69|596.74|594.64|596.79|594.69|596.71|594.61|6
1733470460000|2024-12-06 07:34:20|596.73|594.63|596.82|594.72|596.82|594.72|596.72|594.62|11
1733470470000|2024-12-06 07:34:30|596.83|594.73|596.81|594.71|596.86|594.76|596.81|594.71|7
1733470480000|2024-12-06 07:34:40|596.85|594.75|596.83|594.73|596.89|594.79|596.83|594.73|8
1733470490000|2024-12-06 07:34:50|596.82|594.72|596.75|594.65|596.82|594.72|596.7|594.6|12
1733470500000|2024-12-06 07:35:00|596.76|594.66|596.83|594.73|596.91|594.81|596.76|594.66|21
1733470510000|2024-12-06 07:35:10|596.85|594.75|597.13|595.03|597.14|595.04|596.83|594.73|15
1733470520000|2024-12-06 07:35:20|597.12|595.02|597.2|595.1|597.2|595.1|597.05|594.95|17
1733470530000|2024-12-06 07:35:30|597.27|595.17|597.31|595.21|597.33|595.23|597.25|595.15|18
1733470540000|2024-12-06 07:35:40|597.32|595.22|597.34|595.24|597.44|595.34|597.32|595.22|6
1733470550000|2024-12-06 07:35:50|597.35|595.25|597.48|595.38|597.48|595.38|597.35|595.25|15
1733470560000|2024-12-06 07:36:00|597.49|595.39|597.62|595.52|597.68|595.58|597.49|595.39|16
1733470570000|2024-12-06 07:36:10|597.63|595.53|597.54|595.44|597.63|595.53|597.53|595.43|11
1733470580000|2024-12-06 07:36:20|597.53|595.43|597.37|595.27|597.53|595.43|597.37|595.27|5
1733470590000|2024-12-06 07:36:30|597.38|595.28|597.52|595.42|597.53|595.43|597.37|595.27|17
1733470600000|2024-12-06 07:36:40|597.46|595.36|597.32|595.22|597.5|595.4|597.3|595.2|11
1733470610000|2024-12-06 07:36:50|597.31|595.21|597.29|595.19|597.33|595.23|597.26|595.16|10
1733470620000|2024-12-06 07:37:00|597.28|595.18|597.38|595.28|597.38|595.28|597.15|595.05|13
1733470630000|2024-12-06 07:37:10|597.39|595.29|597.41|595.31|597.46|595.36|597.39|595.29|14
1733470640000|2024-12-06 07:37:20|597.36|595.26|597.29|595.19|597.36|595.26|597.26|595.16|8
1733470650000|2024-12-06 07:37:30|597.3|595.2|597.43|595.33|597.43|595.33|597.28|595.18|15
1733470660000|2024-12-06 07:37:40|597.44|595.34|597.6|595.5|597.64|595.54|597.44|595.34|14
1733470670000|2024-12-06 07:37:50|597.58|595.48|597.59|595.49|597.6|595.5|597.58|595.48|4
1733470680000|2024-12-06 07:38:00|597.58|595.48|597.47|595.37|597.59|595.49|597.47|595.37|3
1733470690000|2024-12-06 07:38:10|597.37|595.27|597.43|595.33|597.43|595.33|597.37|595.27|11
1733470700000|2024-12-06 07:38:20|597.44|595.34|597.6|595.5|597.6|595.5|597.44|595.34|17
1733470710000|2024-12-06 07:38:30|597.59|595.49|597.88|595.78|598.03|595.93|597.48|595.38|15
1733470720000|2024-12-06 07:38:40|597.89|595.79|597.91|595.81|597.91|595.81|597.89|595.79|3
1733470730000|2024-12-06 07:38:50|597.9|595.8|597.73|595.63|597.91|595.81|597.72|595.62|8
1733470740000|2024-12-06 07:39:00|597.72|595.62|597.47|595.37|597.72|595.62|597.47|595.37|18
1733470750000|2024-12-06 07:39:10|597.46|595.36|597.12|595.02|597.46|595.36|597.12|595.02|19
1733470760000|2024-12-06 07:39:20|597.11|595.01|597.09|594.99|597.11|595.01|597.09|594.99|3
1733470770000|2024-12-06 07:39:30|597.08|594.98|597.02|594.92|597.08|594.98|597.02|594.92|7
1733470780000|2024-12-06 07:39:40|597.01|594.91|597.01|594.91|597.01|594.91|596.97|594.87|8
1733470800000|2024-12-06 07:40:00|597.02|594.92|596.98|594.88|597.04|594.94|596.98|594.88|4
1733470810000|2024-12-06 07:40:10|596.99|594.89|596.97|594.87|597.01|594.91|596.97|594.87|4
1733470820000|2024-12-06 07:40:20|596.84|594.74|596.51|594.41|596.84|594.74|596.51|594.41|12
1733470830000|2024-12-06 07:40:30|596.38|594.28|596.47|594.37|596.47|594.37|596.37|594.27|12
1733470840000|2024-12-06 07:40:40|596.46|594.36|596.45|594.35|596.46|594.36|596.45|594.35|2
1733470850000|2024-12-06 07:40:50|596.44|594.34|596.56|594.46|596.56|594.46|596.44|594.34|9
1733470860000|2024-12-06 07:41:00|596.57|594.47|596.55|594.45|596.61|594.51|596.53|594.43|10
1733470870000|2024-12-06 07:41:10|596.56|594.46|596.72|594.62|596.79|594.69|596.56|594.46|15
1733470880000|2024-12-06 07:41:20|596.57|594.47|596.63|594.53|596.63|594.53|596.56|594.46|9
1733470890000|2024-12-06 07:41:30|596.64|594.54|596.88|594.78|596.89|594.79|596.64|594.54|21
1733470900000|2024-12-06 07:41:40|596.78|594.68|596.81|594.71|596.81|594.71|596.78|594.68|4
1733470910000|2024-12-06 07:41:50|596.8|594.7|596.82|594.72|596.82|594.72|596.8|594.7|3
1733470920000|2024-12-06 07:42:00|596.81|594.71|596.7|594.6|596.81|594.71|596.61|594.51|12
1733470930000|2024-12-06 07:42:10|596.72|594.62|596.79|594.69|596.83|594.73|596.72|594.62|12
1733470940000|2024-12-06 07:42:20|596.65|594.55|596.9|594.8|596.9|594.8|596.65|594.55|16
1733470950000|2024-12-06 07:42:30|596.91|594.81|597.1|595|597.1|595|596.91|594.81|10
1733470960000|2024-12-06 07:42:40|597.11|595.01|597.54|595.44|597.54|595.44|597.11|595.01|13
1733470970000|2024-12-06 07:42:50|597.53|595.43|597.47|595.37|597.53|595.43|597.47|595.37|5
1733470980000|2024-12-06 07:43:00|597.46|595.36|597.42|595.32|597.46|595.36|597.42|595.32|6
1733470990000|2024-12-06 07:43:10|597.41|595.31|597.36|595.26|597.41|595.31|597.36|595.26|6
1733471000000|2024-12-06 07:43:20|597.35|595.25|597.1|595|597.35|595.25|597.1|595|7
1733471010000|2024-12-06 07:43:30|597.09|594.99|597.07|594.97|597.1|595|597.07|594.97|5
1733471020000|2024-12-06 07:43:40|597.02|594.92|597|594.9|597.02|594.92|597|594.9|3
1733471030000|2024-12-06 07:43:50|597.01|594.91|596.96|594.86|597.02|594.92|596.96|594.86|6
1733471040000|2024-12-06 07:44:00|596.97|594.87|597|594.9|597.06|594.96|596.97|594.87|12
1733471050000|2024-12-06 07:44:10|597.01|594.91|596.9|594.8|597.01|594.91|596.9|594.8|4
1733471060000|2024-12-06 07:44:20|596.89|594.79|597.19|595.09|597.19|595.09|596.89|594.79|15
1733471070000|2024-12-06 07:44:30|597.15|595.05|596.94|594.84|597.17|595.07|596.93|594.83|10
1733471080000|2024-12-06 07:44:40|596.93|594.83|596.92|594.82|596.99|594.89|596.91|594.81|11
1733471090000|2024-12-06 07:44:50|596.93|594.83|597|594.9|597|594.9|596.93|594.83|13
1733471100000|2024-12-06 07:45:00|596.99|594.89|597|594.9|597|594.9|596.92|594.82|9
1733471110000|2024-12-06 07:45:10|596.96|594.86|596.71|594.61|596.96|594.86|596.71|594.61|12
1733471120000|2024-12-06 07:45:20|596.63|594.53|596.66|594.56|596.67|594.57|596.63|594.53|7
1733471130000|2024-12-06 07:45:30|596.65|594.55|596.8|594.7|596.8|594.7|596.65|594.55|13
1733471140000|2024-12-06 07:45:40|596.79|594.69|596.97|594.87|596.97|594.87|596.79|594.69|12
1733471150000|2024-12-06 07:45:50|596.96|594.86|596.9|594.8|596.96|594.86|596.9|594.8|3
1733471160000|2024-12-06 07:46:00|596.82|594.72|596.87|594.77|596.87|594.77|596.82|594.72|6
1733471170000|2024-12-06 07:46:10|596.86|594.76|596.58|594.48|596.87|594.77|596.58|594.48|12
1733471180000|2024-12-06 07:46:20|596.59|594.49|596.71|594.61|596.71|594.61|596.58|594.48|15
1733471190000|2024-12-06 07:46:30|596.72|594.62|596.66|594.56|596.72|594.62|596.61|594.51|8
1733471200000|2024-12-06 07:46:40|596.65|594.55|596.54|594.44|596.65|594.55|596.51|594.41|11
1733471210000|2024-12-06 07:46:50|596.47|594.37|596.52|594.42|596.52|594.42|596.47|594.37|6
1733471220000|2024-12-06 07:47:00|596.47|594.37|596.48|594.38|596.48|594.38|596.47|594.37|4
1733471230000|2024-12-06 07:47:10|596.49|594.39|596.5|594.4|596.5|594.4|596.49|594.39|4
1733471240000|2024-12-06 07:47:20|596.51|594.41|596.68|594.58|596.68|594.58|596.51|594.41|12
1733471250000|2024-12-06 07:47:30|596.69|594.59|596.52|594.42|596.69|594.59|596.51|594.41|11
1733471260000|2024-12-06 07:47:40|596.51|594.41|596.47|594.37|596.51|594.41|596.47|594.37|2
1733471270000|2024-12-06 07:47:50|596.48|594.38|596.29|594.19|596.48|594.38|596.29|594.19|9
1733471280000|2024-12-06 07:48:00|596.28|594.18|596.21|594.11|596.28|594.18|596.2|594.1|3
1733471290000|2024-12-06 07:48:10|596.22|594.12|596.43|594.33|596.43|594.33|596.22|594.12|19
1733471300000|2024-12-06 07:48:20|596.45|594.35|596.63|594.53|596.63|594.53|596.45|594.35|20
1733471310000|2024-12-06 07:48:30|596.64|594.54|596.68|594.58|596.68|594.58|596.61|594.51|10
1733471320000|2024-12-06 07:48:40|596.64|594.54|596.51|594.41|596.68|594.58|596.51|594.41|13
1733471330000|2024-12-06 07:48:50|596.45|594.35|596.35|594.25|596.47|594.37|596.35|594.25|5
1733471340000|2024-12-06 07:49:00|596.34|594.24|596.36|594.26|596.4|594.3|596.34|594.24|17
1733471350000|2024-12-06 07:49:10|596.31|594.21|596.3|594.2|596.31|594.21|596.24|594.14|5
1733471360000|2024-12-06 07:49:20|596.31|594.21|596.38|594.28|596.43|594.33|596.31|594.21|14
1733471370000|2024-12-06 07:49:30|596.39|594.29|596.54|594.44|596.59|594.49|596.39|594.29|15
1733471380000|2024-12-06 07:49:40|596.55|594.45|596.57|594.47|596.58|594.48|596.55|594.45|5
1733471390000|2024-12-06 07:49:50|596.58|594.48|596.7|594.6|596.73|594.63|596.54|594.44|8
1733471400000|2024-12-06 07:50:00|596.66|594.56|596.74|594.64|596.74|594.64|596.66|594.56|11
1733471410000|2024-12-06 07:50:10|596.73|594.63|596.9|594.8|596.9|594.8|596.68|594.58|16
1733471420000|2024-12-06 07:50:20|596.91|594.81|597.26|595.16|597.27|595.17|596.91|594.81|19
1733471430000|2024-12-06 07:50:30|597.25|595.15|597.24|595.14|597.26|595.16|597.21|595.11|16
1733471440000|2024-12-06 07:50:40|597.25|595.15|597.23|595.13|597.28|595.18|597.21|595.11|8
1733471450000|2024-12-06 07:50:50|597.1|595|597.15|595.05|597.15|595.05|597.05|594.95|7
1733471460000|2024-12-06 07:51:00|597.16|595.06|597.28|595.18|597.35|595.25|597.16|595.06|14
1733471470000|2024-12-06 07:51:10|597.29|595.19|597.26|595.16|597.35|595.25|597.26|595.16|7
1733471480000|2024-12-06 07:51:20|597.25|595.15|597.27|595.17|597.3|595.2|597.25|595.15|10
1733471490000|2024-12-06 07:51:30|597.26|595.16|597.24|595.14|597.26|595.16|597.13|595.03|16
1733471500000|2024-12-06 07:51:40|597.18|595.08|597.15|595.05|597.19|595.09|597.13|595.03|12
1733471510000|2024-12-06 07:51:50|597.14|595.04|597|594.9|597.14|595.04|597|594.9|9
1733471520000|2024-12-06 07:52:00|597.01|594.91|597.26|595.16|597.29|595.19|597.01|594.91|20
1733471530000|2024-12-06 07:52:10|597.25|595.15|597.41|595.31|597.41|595.31|597.25|595.15|11
1733471540000|2024-12-06 07:52:20|597.42|595.32|597.3|595.2|597.42|595.32|597.3|595.2|4
1733471550000|2024-12-06 07:52:30|597.29|595.19|597.38|595.28|597.38|595.28|597.29|595.19|10
1733471560000|2024-12-06 07:52:40|597.54|595.44|597.54|595.44|597.55|595.45|597.53|595.43|5
1733471570000|2024-12-06 07:52:50|597.53|595.43|597.49|595.39|597.53|595.43|597.49|595.39|5
1733471580000|2024-12-06 07:53:00|597.48|595.38|597.49|595.39|597.49|595.39|597.48|595.38|2
1733471590000|2024-12-06 07:53:10|597.5|595.4|597.5|595.4|597.5|595.4|597.5|595.4|1
1733471600000|2024-12-06 07:53:20|597.49|595.39|597.35|595.25|597.49|595.39|597.33|595.23|5
1733471610000|2024-12-06 07:53:30|597.36|595.26|597.38|595.28|597.39|595.29|597.35|595.25|8
1733471620000|2024-12-06 07:53:40|597.44|595.34|597.45|595.35|597.48|595.38|597.43|595.33|12
1733471630000|2024-12-06 07:53:50|597.44|595.34|597.39|595.29|597.44|595.34|597.39|595.29|2
1733471640000|2024-12-06 07:54:00|597.4|595.3|597.39|595.29|597.4|595.3|597.39|595.29|2
1733471650000|2024-12-06 07:54:10|597.38|595.28|597.37|595.27|597.38|595.28|597.37|595.27|4
1733471670000|2024-12-06 07:54:30|597.38|595.28|597.37|595.27|597.38|595.28|597.37|595.27|2
1733471680000|2024-12-06 07:54:40|597.36|595.26|597.36|595.26|597.36|595.26|597.36|595.26|1
1733471690000|2024-12-06 07:54:50|597.24|595.14|597.24|595.14|597.24|595.14|597.23|595.13|3
1733471700000|2024-12-06 07:55:00|597.23|595.13|597.32|595.22|597.32|595.22|597.21|595.11|8
1733471710000|2024-12-06 07:55:10|597.33|595.23|597.39|595.29|597.39|595.29|597.33|595.23|10
1733471730000|2024-12-06 07:55:30|597.4|595.3|597.41|595.31|597.41|595.31|597.4|595.3|4
1733471740000|2024-12-06 07:55:40|597.4|595.3|597.47|595.37|597.48|595.38|597.39|595.29|5
1733471750000|2024-12-06 07:55:50|597.38|595.28|597.4|595.3|597.4|595.3|597.35|595.25|5
1733471760000|2024-12-06 07:56:00|597.41|595.31|597.41|595.31|597.47|595.37|597.4|595.3|17
1733471770000|2024-12-06 07:56:10|597.42|595.32|597.43|595.33|597.43|595.33|597.42|595.32|2
1733471780000|2024-12-06 07:56:20|597.44|595.34|597.45|595.35|597.45|595.35|597.44|595.34|2
1733471790000|2024-12-06 07:56:30|597.46|595.36|597.38|595.28|597.47|595.37|597.38|595.28|7
1733471800000|2024-12-06 07:56:40|597.37|595.27|597.3|595.2|597.37|595.27|597.3|595.2|3
1733471810000|2024-12-06 07:56:50|597.29|595.19|597.13|595.03|597.29|595.19|597.13|595.03|6
1733471820000|2024-12-06 07:57:00|597.12|595.02|597.23|595.13|597.23|595.13|597.11|595.01|9
1733471830000|2024-12-06 07:57:10|597.3|595.2|597.45|595.35|597.45|595.35|597.3|595.2|12
1733471840000|2024-12-06 07:57:20|597.46|595.36|597.48|595.38|597.48|595.38|597.46|595.36|3
1733471850000|2024-12-06 07:57:30|597.49|595.39|597.49|595.39|597.5|595.4|597.49|595.39|3
1733471860000|2024-12-06 07:57:40|597.45|595.35|597.46|595.36|597.46|595.36|597.45|595.35|4
1733471870000|2024-12-06 07:57:50|597.47|595.37|597.45|595.35|597.48|595.38|597.44|595.34|5
1733471880000|2024-12-06 07:58:00|597.46|595.36|597.45|595.35|597.46|595.36|597.45|595.35|4
1733471890000|2024-12-06 07:58:10|597.54|595.44|597.54|595.44|597.55|595.45|597.52|595.42|9
1733471900000|2024-12-06 07:58:20|597.53|595.43|597.54|595.44|597.54|595.44|597.53|595.43|2
1733471910000|2024-12-06 07:58:30|597.63|595.53|597.63|595.53|597.67|595.57|597.63|595.53|8
1733471920000|2024-12-06 07:58:40|597.62|595.52|597.48|595.38|597.62|595.52|597.47|595.37|7
1733471930000|2024-12-06 07:58:50|597.49|595.39|597.47|595.37|597.53|595.43|597.47|595.37|5
1733471940000|2024-12-06 07:59:00|597.46|595.36|597.5|595.4|597.5|595.4|597.45|595.35|7
1733471950000|2024-12-06 07:59:10|597.54|595.44|597.54|595.44|597.54|595.44|597.53|595.43|3
1733471960000|2024-12-06 07:59:20|597.53|595.43|597.53|595.43|597.54|595.44|597.53|595.43|5
1733471970000|2024-12-06 07:59:30|597.54|595.44|597.53|595.43|597.59|595.49|597.53|595.43|8
1733471980000|2024-12-06 07:59:40|597.45|595.35|597.37|595.27|597.45|595.35|597.29|595.19|12
1733471990000|2024-12-06 07:59:50|597.38|595.28|597.51|595.41|597.51|595.41|597.38|595.28|12
1733472000000|2024-12-06 08:00:00|597.56|595.46|597.39|595.29|597.56|595.46|597.32|595.22|19
1733472010000|2024-12-06 08:00:10|597.4|595.3|597.48|595.38|597.54|595.44|597.4|595.3|25
1733472020000|2024-12-06 08:00:20|597.4|595.3|597.35|595.25|597.62|595.52|597.35|595.25|23
1733472030000|2024-12-06 08:00:30|597.34|595.24|597.48|595.38|597.53|595.43|597.32|595.22|17
1733472040000|2024-12-06 08:00:40|597.47|595.37|597.68|595.58|597.72|595.62|597.46|595.36|22
1733472050000|2024-12-06 08:00:50|597.67|595.57|598.04|595.94|598.04|595.94|597.67|595.57|17
1733472060000|2024-12-06 08:01:00|598.05|595.95|597.93|595.83|598.05|595.95|597.93|595.83|7
1733472070000|2024-12-06 08:01:10|597.92|595.82|597.66|595.56|597.92|595.82|597.66|595.56|17
1733472080000|2024-12-06 08:01:20|597.65|595.55|597.5|595.4|597.65|595.55|597.5|595.4|9
1733472090000|2024-12-06 08:01:30|597.44|595.34|597.26|595.16|597.47|595.37|597.26|595.16|13
1733472100000|2024-12-06 08:01:40|597.27|595.17|597.22|595.12|597.3|595.2|597.22|595.12|9
1733472110000|2024-12-06 08:01:50|597.21|595.11|597.05|594.95|597.21|595.11|597.01|594.91|11
1733472120000|2024-12-06 08:02:00|597|594.9|596.93|594.83|597|594.9|596.93|594.83|2
1733472130000|2024-12-06 08:02:10|596.92|594.82|596.94|594.84|596.94|594.84|596.91|594.81|5
1733472140000|2024-12-06 08:02:20|596.95|594.85|597.08|594.98|597.12|595.02|596.95|594.85|11
1733472150000|2024-12-06 08:02:30|597.09|594.99|597.29|595.19|597.29|595.19|597.09|594.99|13
1733472160000|2024-12-06 08:02:40|597.28|595.18|597.28|595.18|597.3|595.2|597.27|595.17|6
1733472170000|2024-12-06 08:02:50|597.29|595.19|597.25|595.15|597.29|595.19|597.25|595.15|5
1733472180000|2024-12-06 08:03:00|597.24|595.14|597.35|595.25|597.36|595.26|597.24|595.14|8
1733472190000|2024-12-06 08:03:10|597.34|595.24|597.15|595.05|597.34|595.24|597.15|595.05|6
1733472200000|2024-12-06 08:03:20|597.14|595.04|597.16|595.06|597.22|595.12|597.14|595.04|9
1733472210000|2024-12-06 08:03:30|597.08|594.98|597.46|595.36|597.46|595.36|597.08|594.98|18
1733472220000|2024-12-06 08:03:40|597.47|595.37|597.47|595.37|597.48|595.38|597.47|595.37|3
1733472230000|2024-12-06 08:03:50|597.46|595.36|597.47|595.37|597.48|595.38|597.46|595.36|4
1733472240000|2024-12-06 08:04:00|597.46|595.36|597.35|595.25|597.46|595.36|597.35|595.25|4
1733472250000|2024-12-06 08:04:10|597.34|595.24|597.18|595.08|597.34|595.24|597.18|595.08|6
1733472260000|2024-12-06 08:04:20|597.19|595.09|597.23|595.13|597.23|595.13|597.19|595.09|5
1733472270000|2024-12-06 08:04:30|597.24|595.14|597.3|595.2|597.34|595.24|597.24|595.14|9
1733472280000|2024-12-06 08:04:40|597.29|595.19|597.27|595.17|597.29|595.19|597.27|595.17|3
1733472290000|2024-12-06 08:04:50|597.2|595.1|597.22|595.12|597.22|595.12|597.2|595.1|3
1733472300000|2024-12-06 08:05:00|597.21|595.11|597.17|595.07|597.21|595.11|597.17|595.07|5
1733472310000|2024-12-06 08:05:10|597.16|595.06|596.9|594.8|597.16|595.06|596.9|594.8|11
1733472320000|2024-12-06 08:05:20|596.91|594.81|596.89|594.79|596.91|594.81|596.88|594.78|5
1733472330000|2024-12-06 08:05:30|596.88|594.78|596.86|594.76|596.91|594.81|596.86|594.76|9
1733472340000|2024-12-06 08:05:40|596.85|594.75|596.84|594.74|596.85|594.75|596.84|594.74|4
1733472350000|2024-12-06 08:05:50|596.83|594.73|596.84|594.74|596.87|594.77|596.82|594.72|6
1733472360000|2024-12-06 08:06:00|596.83|594.73|596.83|594.73|596.83|594.73|596.83|594.73|1
1733472370000|2024-12-06 08:06:10|596.82|594.72|596.81|594.71|596.82|594.72|596.81|594.71|2
1733472380000|2024-12-06 08:06:20|596.8|594.7|596.84|594.74|596.85|594.75|596.8|594.7|3
1733472390000|2024-12-06 08:06:30|596.85|594.75|596.88|594.78|596.89|594.79|596.84|594.74|6
1733472400000|2024-12-06 08:06:40|596.9|594.8|596.92|594.82|596.99|594.89|596.89|594.79|10
1733472410000|2024-12-06 08:06:50|596.91|594.81|596.84|594.74|596.91|594.81|596.84|594.74|8
1733472420000|2024-12-06 08:07:00|596.85|594.75|596.85|594.75|596.86|594.76|596.85|594.75|3
1733472430000|2024-12-06 08:07:10|596.86|594.76|596.85|594.75|596.86|594.76|596.85|594.75|2
1733472440000|2024-12-06 08:07:20|596.84|594.74|596.85|594.75|596.86|594.76|596.84|594.74|3
1733472450000|2024-12-06 08:07:30|596.84|594.74|596.81|594.71|596.84|594.74|596.81|594.71|4
1733472460000|2024-12-06 08:07:40|596.72|594.62|596.44|594.34|596.72|594.62|596.44|594.34|13
1733472470000|2024-12-06 08:07:50|596.43|594.33|596.44|594.34|596.5|594.4|596.41|594.31|11
1733472480000|2024-12-06 08:08:00|596.37|594.27|596.26|594.16|596.37|594.27|596.25|594.15|8
1733472490000|2024-12-06 08:08:10|596.27|594.17|596.41|594.31|596.47|594.37|596.27|594.17|10
1733472500000|2024-12-06 08:08:20|596.31|594.21|596.41|594.31|596.42|594.32|596.28|594.18|11
1733472510000|2024-12-06 08:08:30|596.4|594.3|596.5|594.4|596.52|594.42|596.39|594.29|12
1733472520000|2024-12-06 08:08:40|596.42|594.32|596.49|594.39|596.51|594.41|596.41|594.31|13
1733472530000|2024-12-06 08:08:50|596.48|594.38|596.48|594.38|596.48|594.38|596.47|594.37|3
1733472540000|2024-12-06 08:09:00|596.49|594.39|596.48|594.38|596.49|594.39|596.47|594.37|7
1733472550000|2024-12-06 08:09:10|596.49|594.39|596.5|594.4|596.54|594.44|596.48|594.38|6
1733472560000|2024-12-06 08:09:20|596.62|594.52|596.61|594.51|596.62|594.52|596.61|594.51|2
1733472570000|2024-12-06 08:09:30|596.6|594.5|596.58|594.48|596.6|594.5|596.58|594.48|3
1733472580000|2024-12-06 08:09:40|596.57|594.47|596.62|594.52|596.63|594.53|596.54|594.44|6
1733472590000|2024-12-06 08:09:50|596.61|594.51|596.56|594.46|596.61|594.51|596.56|594.46|6
1733472600000|2024-12-06 08:10:00|596.55|594.45|596.36|594.26|596.55|594.45|596.36|594.26|6
1733472610000|2024-12-06 08:10:10|596.37|594.27|596.33|594.23|596.38|594.28|596.33|594.23|9
1733472620000|2024-12-06 08:10:20|596.39|594.29|596.38|594.28|596.4|594.3|596.38|594.28|6
1733472640000|2024-12-06 08:10:40|596.37|594.27|596.51|594.41|596.51|594.41|596.37|594.27|9
1733472650000|2024-12-06 08:10:50|596.52|594.42|596.57|594.47|596.62|594.52|596.52|594.42|8
1733472660000|2024-12-06 08:11:00|596.58|594.48|596.39|594.29|596.7|594.6|596.36|594.26|17
1733472670000|2024-12-06 08:11:10|596.4|594.3|596.45|594.35|596.48|594.38|596.4|594.3|8
1733472680000|2024-12-06 08:11:20|596.44|594.34|596.43|594.33|596.46|594.36|596.43|594.33|6
1733472690000|2024-12-06 08:11:30|596.35|594.25|596.21|594.11|596.35|594.25|596.21|594.11|8
1733472700000|2024-12-06 08:11:40|596.2|594.1|596.01|593.91|596.2|594.1|596.01|593.91|9
1733472710000|2024-12-06 08:11:50|596.06|593.96|595.97|593.87|596.06|593.96|595.95|593.85|6
1733472720000|2024-12-06 08:12:00|595.91|593.81|595.75|593.65|595.91|593.81|595.75|593.65|7
1733472730000|2024-12-06 08:12:10|595.74|593.64|595.32|593.22|595.74|593.64|595.32|593.22|21
1733472740000|2024-12-06 08:12:20|595.31|593.21|594.99|592.89|595.31|593.21|594.99|592.89|16
1733472750000|2024-12-06 08:12:30|594.98|592.88|595|592.9|595|592.9|594.97|592.87|5
1733472760000|2024-12-06 08:12:40|595.01|592.91|595.1|593|595.1|593|594.98|592.88|8
1733472770000|2024-12-06 08:12:50|595.09|592.99|595.11|593.01|595.15|593.05|595.09|592.99|6
1733472780000|2024-12-06 08:13:00|595.12|593.02|595.23|593.13|595.24|593.14|595.1|593|13
1733472790000|2024-12-06 08:13:10|595.22|593.12|595.55|593.45|595.74|593.64|595.21|593.11|11
1733472800000|2024-12-06 08:13:20|595.54|593.44|596.21|594.11|596.22|594.12|595.54|593.44|26
1733472810000|2024-12-06 08:13:30|596.22|594.12|596.49|594.39|596.52|594.42|596.22|594.12|19
1733472820000|2024-12-06 08:13:40|596.5|594.4|596.73|594.63|596.73|594.63|596.5|594.4|18
1733472830000|2024-12-06 08:13:50|596.72|594.62|596.63|594.53|596.73|594.63|596.63|594.53|5
1733472840000|2024-12-06 08:14:00|596.62|594.52|596.58|594.48|596.62|594.52|596.58|594.48|5
1733472850000|2024-12-06 08:14:10|596.57|594.47|596.48|594.38|596.57|594.47|596.39|594.29|11
1733472860000|2024-12-06 08:14:20|596.49|594.39|596.55|594.45|596.55|594.45|596.49|594.39|10
1733472870000|2024-12-06 08:14:30|596.56|594.46|596.68|594.58|596.71|594.61|596.56|594.46|7
1733472880000|2024-12-06 08:14:40|596.67|594.57|596.65|594.55|596.67|594.57|596.65|594.55|3
1733472890000|2024-12-06 08:14:50|596.64|594.54|596.51|594.41|596.64|594.54|596.5|594.4|4
1733472900000|2024-12-06 08:15:00|596.52|594.42|596.53|594.43|596.53|594.43|596.52|594.42|2
1733472910000|2024-12-06 08:15:10|596.54|594.44|596.49|594.39|596.54|594.44|596.49|594.39|3
1733472920000|2024-12-06 08:15:20|596.5|594.4|596.95|594.85|596.95|594.85|596.5|594.4|21
1733472930000|2024-12-06 08:15:30|596.96|594.86|597.09|594.99|597.12|595.02|596.96|594.86|10
1733472940000|2024-12-06 08:15:40|597.1|595|597.19|595.09|597.2|595.1|597.1|595|12
1733472950000|2024-12-06 08:15:50|597.18|595.08|597.28|595.18|597.3|595.2|597.18|595.08|12
1733472960000|2024-12-06 08:16:00|597.41|595.31|597.75|595.65|597.75|595.65|597.41|595.31|14
1733472970000|2024-12-06 08:16:10|597.76|595.66|597.88|595.78|597.88|595.78|597.76|595.66|14
1733472980000|2024-12-06 08:16:20|597.89|595.79|598.05|595.95|598.05|595.95|597.88|595.78|10
1733472990000|2024-12-06 08:16:30|598.06|595.96|598.06|595.96|598.07|595.97|598.04|595.94|7
1733473000000|2024-12-06 08:16:40|598.07|595.97|598.04|595.94|598.09|595.99|598.04|595.94|9
1733473010000|2024-12-06 08:16:50|598.05|595.95|598.21|596.11|598.21|596.11|597.96|595.86|15
1733473020000|2024-12-06 08:17:00|598.22|596.12|598.21|596.11|598.28|596.18|598.2|596.1|13
1733473030000|2024-12-06 08:17:10|598.22|596.12|598.33|596.23|598.33|596.23|598.22|596.12|11
1733473040000|2024-12-06 08:17:20|598.34|596.24|598.33|596.23|598.35|596.25|598.3|596.2|6
1733473050000|2024-12-06 08:17:30|598.29|596.19|598.17|596.07|598.4|596.3|598.17|596.07|19
1733473060000|2024-12-06 08:17:40|598.16|596.06|597.79|595.69|598.16|596.06|597.78|595.68|18
1733473070000|2024-12-06 08:17:50|597.8|595.7|598.15|596.05|598.15|596.05|597.8|595.7|24
1733473080000|2024-12-06 08:18:00|598.14|596.04|598.08|595.98|598.14|596.04|598|595.9|12
1733473090000|2024-12-06 08:18:10|598.09|595.99|597.96|595.86|598.1|596|597.96|595.86|10
1733473100000|2024-12-06 08:18:20|597.99|595.89|598.08|595.98|598.15|596.05|597.97|595.87|6
1733473110000|2024-12-06 08:18:30|598.09|595.99|598.37|596.27|598.38|596.28|598.09|595.99|21
1733473120000|2024-12-06 08:18:40|598.28|596.18|598.2|596.1|598.28|596.18|598.2|596.1|4
1733473130000|2024-12-06 08:18:50|598.15|596.05|597.82|595.72|598.15|596.05|597.82|595.72|14
1733473140000|2024-12-06 08:19:00|597.81|595.71|597.71|595.61|597.84|595.74|597.71|595.61|9
1733473150000|2024-12-06 08:19:10|597.72|595.62|597.66|595.56|597.75|595.65|597.64|595.54|9
1733473160000|2024-12-06 08:19:20|597.65|595.55|597.72|595.62|597.74|595.64|597.65|595.55|14
1733473170000|2024-12-06 08:19:30|597.65|595.55|597.79|595.69|597.79|595.69|597.65|595.55|16
1733473180000|2024-12-06 08:19:40|597.8|595.7|598.05|595.95|598.05|595.95|597.73|595.63|21
1733473190000|2024-12-06 08:19:50|598.04|595.94|597.94|595.84|598.04|595.94|597.94|595.84|14
1733473200000|2024-12-06 08:20:00|597.95|595.85|598.02|595.92|598.02|595.92|597.84|595.74|16
1733473210000|2024-12-06 08:20:10|598.07|595.97|598.39|596.29|598.39|596.29|598.07|595.97|15
1733473220000|2024-12-06 08:20:20|598.38|596.28|598.38|596.28|598.41|596.31|598.37|596.27|7
1733473230000|2024-12-06 08:20:30|598.39|596.29|598.58|596.48|598.58|596.48|598.39|596.29|6
1733473240000|2024-12-06 08:20:40|598.59|596.49|598.69|596.59|598.7|596.6|598.59|596.49|11
1733473250000|2024-12-06 08:20:50|598.68|596.58|598.83|596.73|598.86|596.76|598.67|596.57|10
1733473260000|2024-12-06 08:21:00|598.82|596.72|599.16|597.06|599.16|597.06|598.8|596.7|16
1733473270000|2024-12-06 08:21:10|599.17|597.07|599.08|596.98|599.19|597.09|599.08|596.98|12
1733473280000|2024-12-06 08:21:20|599.07|596.97|598.83|596.73|599.07|596.97|598.82|596.72|18
1733473290000|2024-12-06 08:21:30|598.84|596.74|598.9|596.8|598.91|596.81|598.81|596.71|16
1733473300000|2024-12-06 08:21:40|598.89|596.79|598.96|596.86|599.05|596.95|598.89|596.79|11
1733473310000|2024-12-06 08:21:50|599.06|596.96|599.02|596.92|599.15|597.05|599.02|596.92|14
1733473320000|2024-12-06 08:22:00|598.98|596.88|598.79|596.69|598.98|596.88|598.75|596.65|9
1733473330000|2024-12-06 08:22:10|598.8|596.7|598.74|596.64|598.86|596.76|598.73|596.63|17
1733473340000|2024-12-06 08:22:20|598.73|596.63|598.66|596.56|598.73|596.63|598.64|596.54|6
1733473350000|2024-12-06 08:22:30|598.65|596.55|598.53|596.43|598.65|596.55|598.52|596.42|3
1733473360000|2024-12-06 08:22:40|598.54|596.44|598.4|596.3|598.55|596.45|598.36|596.26|15
1733473370000|2024-12-06 08:22:50|598.48|596.38|598.75|596.65|598.75|596.65|598.48|596.38|22
1733473380000|2024-12-06 08:23:00|598.74|596.64|598.67|596.57|598.74|596.64|598.64|596.54|11
1733473390000|2024-12-06 08:23:10|598.57|596.47|598.56|596.46|598.6|596.5|598.53|596.43|14
1733473400000|2024-12-06 08:23:20|598.57|596.47|598.56|596.46|598.65|596.55|598.54|596.44|15
1733473410000|2024-12-06 08:23:30|598.46|596.36|598.46|596.36|598.46|596.36|598.42|596.32|6
1733473420000|2024-12-06 08:23:40|598.39|596.29|598.41|596.31|598.42|596.32|598.38|596.28|7
1733473430000|2024-12-06 08:23:50|598.42|596.32|598.5|596.4|598.5|596.4|598.42|596.32|14
1733473440000|2024-12-06 08:24:00|598.51|596.41|598.63|596.53|598.63|596.53|598.45|596.35|8
1733473450000|2024-12-06 08:24:10|598.62|596.52|598.66|596.56|598.66|596.56|598.61|596.51|9
1733473460000|2024-12-06 08:24:20|598.69|596.59|598.78|596.68|598.79|596.69|598.69|596.59|5
1733473470000|2024-12-06 08:24:30|598.79|596.69|598.89|596.79|598.9|596.8|598.79|596.69|10
1733473480000|2024-12-06 08:24:40|598.9|596.8|598.79|596.69|598.91|596.81|598.79|596.69|8
1733473490000|2024-12-06 08:24:50|598.78|596.68|598.81|596.71|598.81|596.71|598.75|596.65|12
1733473500000|2024-12-06 08:25:00|598.79|596.69|598.69|596.59|598.8|596.7|598.69|596.59|6
1733473510000|2024-12-06 08:25:10|598.68|596.58|598.59|596.49|598.68|596.58|598.58|596.48|5
1733473520000|2024-12-06 08:25:20|598.6|596.5|598.71|596.61|598.72|596.62|598.6|596.5|16
1733473530000|2024-12-06 08:25:30|598.72|596.62|598.71|596.61|598.72|596.62|598.7|596.6|4
1733473540000|2024-12-06 08:25:40|598.62|596.52|598.65|596.55|598.66|596.56|598.56|596.46|7
1733473550000|2024-12-06 08:25:50|598.66|596.56|598.63|596.53|598.67|596.57|598.63|596.53|7
1733473560000|2024-12-06 08:26:00|598.62|596.52|598.6|596.5|598.62|596.52|598.6|596.5|3
1733473570000|2024-12-06 08:26:10|598.61|596.51|598.62|596.52|598.62|596.52|598.61|596.51|2
1733473580000|2024-12-06 08:26:20|598.63|596.53|598.59|596.49|598.7|596.6|598.59|596.49|10
1733473590000|2024-12-06 08:26:30|598.58|596.48|598.52|596.42|598.62|596.52|598.52|596.42|7
1733473600000|2024-12-06 08:26:40|598.53|596.43|598.61|596.51|598.61|596.51|598.53|596.43|9
1733473610000|2024-12-06 08:26:50|598.62|596.52|598.57|596.47|598.63|596.53|598.54|596.44|6
1733473620000|2024-12-06 08:27:00|598.58|596.48|598.51|596.41|598.6|596.5|598.5|596.4|10
1733473630000|2024-12-06 08:27:10|598.43|596.33|598.3|596.2|598.47|596.37|598.3|596.2|11
1733473640000|2024-12-06 08:27:20|598.31|596.21|598.35|596.25|598.38|596.28|598.31|596.21|10
1733473650000|2024-12-06 08:27:30|598.34|596.24|598.33|596.23|598.35|596.25|598.32|596.22|6
1733473660000|2024-12-06 08:27:40|598.32|596.22|598.43|596.33|598.46|596.36|598.32|596.22|11
1733473670000|2024-12-06 08:27:50|598.42|596.32|598.42|596.32|598.43|596.33|598.39|596.29|6
1733473680000|2024-12-06 08:28:00|598.41|596.31|598.41|596.31|598.43|596.33|598.4|596.3|6
1733473690000|2024-12-06 08:28:10|598.45|596.35|598.52|596.42|598.52|596.42|598.44|596.34|10
1733473700000|2024-12-06 08:28:20|598.54|596.44|598.72|596.62|598.75|596.65|598.54|596.44|12
1733473710000|2024-12-06 08:28:30|598.73|596.63|598.86|596.76|598.87|596.77|598.73|596.63|3
1733473720000|2024-12-06 08:28:40|598.87|596.77|599.11|597.01|599.11|597.01|598.87|596.77|17
1733473730000|2024-12-06 08:28:50|599.12|597.02|599.26|597.16|599.26|597.16|599.12|597.02|9
1733473740000|2024-12-06 08:29:00|599.2|597.1|599.3|597.2|599.34|597.24|599.2|597.1|9
1733473750000|2024-12-06 08:29:10|599.31|597.21|599.33|597.23|599.33|597.23|599.31|597.21|3
1733473760000|2024-12-06 08:29:20|599.32|597.22|599.47|597.37|599.48|597.38|599.32|597.22|6
1733473770000|2024-12-06 08:29:30|599.48|597.38|599.41|597.31|599.5|597.4|599.41|597.31|8
1733473780000|2024-12-06 08:29:40|599.4|597.3|599.4|597.3|599.41|597.31|599.37|597.27|6
1733473790000|2024-12-06 08:29:50|599.39|597.29|599.52|597.42|599.54|597.44|599.37|597.27|8
1733473800000|2024-12-06 08:30:00|599.51|597.41|599.51|597.41|599.51|597.41|599.46|597.36|7
1733473810000|2024-12-06 08:30:10|599.52|597.42|599.46|597.36|599.52|597.42|599.46|597.36|10
1733473820000|2024-12-06 08:30:20|599.45|597.35|599.42|597.32|599.45|597.35|599.42|597.32|4
1733473830000|2024-12-06 08:30:30|599.41|597.31|599.41|597.31|599.41|597.31|599.41|597.31|1
1733473840000|2024-12-06 08:30:40|599.4|597.3|599.37|597.27|599.4|597.3|599.37|597.27|4
1733473850000|2024-12-06 08:30:50|599.38|597.28|599.4|597.3|599.4|597.3|599.36|597.26|6
1733473860000|2024-12-06 08:31:00|599.29|597.19|599.3|597.2|599.3|597.2|599.28|597.18|6
1733473870000|2024-12-06 08:31:10|599.31|597.21|599.31|597.21|599.32|597.22|599.3|597.2|4
1733473880000|2024-12-06 08:31:20|599.34|597.24|599.49|597.39|599.49|597.39|599.34|597.24|11
1733473890000|2024-12-06 08:31:30|599.5|597.4|599.66|597.56|599.66|597.56|599.5|597.4|12
1733473900000|2024-12-06 08:31:40|599.67|597.57|599.46|597.36|599.67|597.57|599.45|597.35|5
1733473910000|2024-12-06 08:31:50|599.45|597.35|599.45|597.35|599.46|597.36|599.44|597.34|5
1733473920000|2024-12-06 08:32:00|599.44|597.34|599.39|597.29|599.44|597.34|599.39|597.29|6
1733473930000|2024-12-06 08:32:10|599.38|597.28|599.37|597.27|599.38|597.28|599.37|597.27|2
1733473940000|2024-12-06 08:32:20|599.42|597.32|599.4|597.3|599.42|597.32|599.4|597.3|3
1733473950000|2024-12-06 08:32:30|599.39|597.29|599.39|597.29|599.39|597.29|599.39|597.29|1
1733473960000|2024-12-06 08:32:40|599.38|597.28|599.38|597.28|599.39|597.29|599.37|597.27|5
1733473970000|2024-12-06 08:32:50|599.37|597.27|599.42|597.32|599.48|597.38|599.36|597.26|9
1733473980000|2024-12-06 08:33:00|599.41|597.31|599.49|597.39|599.53|597.43|599.4|597.3|14
1733473990000|2024-12-06 08:33:10|599.5|597.4|599.55|597.45|599.55|597.45|599.5|597.4|11
1733474000000|2024-12-06 08:33:20|599.56|597.46|599.77|597.67|599.78|597.68|599.55|597.45|11
1733474010000|2024-12-06 08:33:30|599.76|597.66|599.94|597.84|599.94|597.84|599.76|597.66|14
1733474020000|2024-12-06 08:33:40|599.95|597.85|600.18|598.08|600.18|598.08|599.95|597.85|13
1733474030000|2024-12-06 08:33:50|600.19|598.09|600.18|598.08|600.19|598.09|600.16|598.06|8
1733474040000|2024-12-06 08:34:00|600.17|598.07|600.33|598.23|600.39|598.29|600.17|598.07|9
1733474050000|2024-12-06 08:34:10|600.34|598.24|600.35|598.25|600.4|598.3|600.34|598.24|11
1733474060000|2024-12-06 08:34:20|600.25|598.15|600.16|598.06|600.25|598.15|600.15|598.05|6
1733474070000|2024-12-06 08:34:30|600.15|598.05|600.1|598|600.15|598.05|600.1|598|6
1733474080000|2024-12-06 08:34:40|600.04|597.94|599.29|597.19|600.04|597.94|599.29|597.19|21
1733474090000|2024-12-06 08:34:50|599.28|597.18|599.36|597.26|599.36|597.26|599.18|597.08|25
1733474100000|2024-12-06 08:35:00|599.37|597.27|599.65|597.55|599.65|597.55|599.37|597.27|16
1733474110000|2024-12-06 08:35:10|599.66|597.56|599.88|597.78|599.88|597.78|599.66|597.56|7
1733474120000|2024-12-06 08:35:20|599.89|597.79|599.97|597.87|599.97|597.87|599.89|597.79|8
1733474130000|2024-12-06 08:35:30|600.15|598.05|600.16|598.06|600.18|598.08|600.1|598|12
1733474140000|2024-12-06 08:35:40|600.11|598.01|600.21|598.11|600.22|598.12|600.09|597.99|14
1733474150000|2024-12-06 08:35:50|600.22|598.12|600.58|598.48|600.58|598.48|600.22|598.12|14
1733474160000|2024-12-06 08:36:00|600.59|598.49|600.44|598.34|600.66|598.56|600.44|598.34|19
1733474170000|2024-12-06 08:36:10|600.43|598.33|600.34|598.24|600.45|598.35|600.34|598.24|14
1733474180000|2024-12-06 08:36:20|600.33|598.23|600.27|598.17|600.33|598.23|600.25|598.15|10
1733474190000|2024-12-06 08:36:30|600.26|598.16|600.46|598.36|600.46|598.36|600.26|598.16|12
1733474200000|2024-12-06 08:36:40|600.47|598.37|600.51|598.41|600.51|598.41|600.47|598.37|9
1733474210000|2024-12-06 08:36:50|600.52|598.42|600.77|598.67|600.8|598.7|600.51|598.41|15
1733474220000|2024-12-06 08:37:00|600.69|598.59|600.72|598.62|600.74|598.64|600.69|598.59|10
1733474230000|2024-12-06 08:37:10|600.65|598.55|600.46|598.36|600.66|598.56|600.46|598.36|12
1733474240000|2024-12-06 08:37:20|600.47|598.37|600.49|598.39|600.49|598.39|600.47|598.37|7
1733474250000|2024-12-06 08:37:30|600.5|598.4|600.42|598.32|600.51|598.41|600.38|598.28|8
1733474260000|2024-12-06 08:37:40|600.43|598.33|600.5|598.4|600.5|598.4|600.43|598.33|13
1733474270000|2024-12-06 08:37:50|600.51|598.41|600.45|598.35|600.52|598.42|600.4|598.3|9
1733474280000|2024-12-06 08:38:00|600.46|598.36|600.44|598.34|600.5|598.4|600.37|598.27|9
1733474290000|2024-12-06 08:38:10|600.45|598.35|600.5|598.4|600.5|598.4|600.45|598.35|9
1733474300000|2024-12-06 08:38:20|600.51|598.41|600.4|598.3|600.52|598.42|600.35|598.25|8
1733474310000|2024-12-06 08:38:30|600.39|598.29|600.48|598.38|600.48|598.38|600.39|598.29|10
1733474320000|2024-12-06 08:38:40|600.39|598.29|600.37|598.27|600.41|598.31|600.34|598.24|7
1733474330000|2024-12-06 08:38:50|600.38|598.28|600.28|598.18|600.38|598.28|600.28|598.18|11
1733474340000|2024-12-06 08:39:00|600.29|598.19|600.11|598.01|600.29|598.19|600.11|598.01|14
1733474350000|2024-12-06 08:39:10|600.1|598|600.16|598.06|600.16|598.06|600.1|598|15
1733474360000|2024-12-06 08:39:20|600.15|598.05|599.86|597.76|600.15|598.05|599.85|597.75|15
1733474370000|2024-12-06 08:39:30|599.87|597.77|599.76|597.66|599.87|597.77|599.76|597.66|10
1733474380000|2024-12-06 08:39:40|599.75|597.65|599.66|597.56|599.75|597.65|599.65|597.55|4
1733474390000|2024-12-06 08:39:50|599.65|597.55|599.59|597.49|599.66|597.56|599.59|597.49|12
1733474400000|2024-12-06 08:40:00|599.6|597.5|599.34|597.24|599.6|597.5|599.34|597.24|9
1733474410000|2024-12-06 08:40:10|599.35|597.25|599.19|597.09|599.36|597.26|599.19|597.09|11
1733474420000|2024-12-06 08:40:20|599.2|597.1|599.37|597.27|599.37|597.27|599.2|597.1|18
1733474430000|2024-12-06 08:40:30|599.38|597.28|599.53|597.43|599.53|597.43|599.38|597.28|21
1733474440000|2024-12-06 08:40:40|599.54|597.44|599.51|597.41|599.77|597.67|599.51|597.41|16
1733474480000|2024-12-06 08:41:20|599.87|597.77|599.97|597.87|599.98|597.88|599.87|597.77|9
1733474490000|2024-12-06 08:41:30|599.96|597.86|599.84|597.74|599.96|597.86|599.84|597.74|7
1733474500000|2024-12-06 08:41:40|599.83|597.73|599.79|597.69|599.83|597.73|599.79|597.69|5
1733474510000|2024-12-06 08:41:50|599.78|597.68|599.63|597.53|599.78|597.68|599.63|597.53|6
1733474520000|2024-12-06 08:42:00|599.58|597.48|599.46|597.36|599.58|597.48|599.46|597.36|7
1733474530000|2024-12-06 08:42:10|599.45|597.35|599.44|597.34|599.45|597.35|599.44|597.34|6
1733474540000|2024-12-06 08:42:20|599.43|597.33|599.44|597.34|599.44|597.34|599.43|597.33|4
1733474550000|2024-12-06 08:42:30|599.43|597.33|599.45|597.35|599.45|597.35|599.41|597.31|7
1733474560000|2024-12-06 08:42:40|599.46|597.36|599.55|597.45|599.56|597.46|599.46|597.36|4
1733474570000|2024-12-06 08:42:50|599.56|597.46|599.57|597.47|599.57|597.47|599.55|597.45|4
1733474580000|2024-12-06 08:43:00|599.56|597.46|599.35|597.25|599.56|597.46|599.35|597.25|9
1733474590000|2024-12-06 08:43:10|599.33|597.23|599.11|597.01|599.33|597.23|599.11|597.01|14
1733474600000|2024-12-06 08:43:20|599.1|597|599.07|596.97|599.1|597|599.07|596.97|4
1733474610000|2024-12-06 08:43:30|599.06|596.96|598.98|596.88|599.07|596.97|598.98|596.88|6
1733474620000|2024-12-06 08:43:40|598.97|596.87|599.15|597.05|599.15|597.05|598.96|596.86|5
1733474630000|2024-12-06 08:43:50|599.16|597.06|599.29|597.19|599.29|597.19|599.14|597.04|16
1733474640000|2024-12-06 08:44:00|599.3|597.2|599.45|597.35|599.46|597.36|599.3|597.2|9
1733474650000|2024-12-06 08:44:10|599.44|597.34|599.44|597.34|599.46|597.36|599.44|597.34|5
1733474660000|2024-12-06 08:44:20|599.43|597.33|599.4|597.3|599.43|597.33|599.4|597.3|4
1733474680000|2024-12-06 08:44:40|599.39|597.29|599.38|597.28|599.39|597.29|599.38|597.28|2
1733474690000|2024-12-06 08:44:50|599.37|597.27|599.32|597.22|599.37|597.27|599.31|597.21|6
1733474700000|2024-12-06 08:45:00|599.31|597.21|599.23|597.13|599.31|597.21|599.23|597.13|7
1733474710000|2024-12-06 08:45:10|599.17|597.07|598.87|596.77|599.17|597.07|598.87|596.77|12
1733474720000|2024-12-06 08:45:20|598.86|596.76|598.83|596.73|598.86|596.76|598.83|596.73|4
1733474730000|2024-12-06 08:45:30|598.82|596.72|599|596.9|599|596.9|598.81|596.71|10
1733474740000|2024-12-06 08:45:40|599.07|596.97|599.38|597.28|599.38|597.28|599.07|596.97|14
1733474750000|2024-12-06 08:45:50|599.37|597.27|599.13|597.03|599.37|597.27|599.13|597.03|12
1733474760000|2024-12-06 08:46:00|599.09|596.99|599.13|597.03|599.13|597.03|599.05|596.95|11
1733474770000|2024-12-06 08:46:10|599.14|597.04|599.12|597.02|599.14|597.04|599.12|597.02|3
1733474780000|2024-12-06 08:46:20|599.11|597.01|599.01|596.91|599.11|597.01|599.01|596.91|5
1733474790000|2024-12-06 08:46:30|599|596.9|598.91|596.81|599|596.9|598.91|596.81|6
1733474800000|2024-12-06 08:46:40|598.92|596.82|598.77|596.67|598.92|596.82|598.77|596.67|7
1733474810000|2024-12-06 08:46:50|598.76|596.66|598.28|596.18|598.76|596.66|598.23|596.13|21
1733474820000|2024-12-06 08:47:00|598.27|596.17|598.21|596.11|598.27|596.17|598.21|596.11|5
1733474830000|2024-12-06 08:47:10|598.2|596.1|598.09|595.99|598.21|596.11|598.09|595.99|10
1733474840000|2024-12-06 08:47:20|598.08|595.98|598.04|595.94|598.08|595.98|598.04|595.94|5
1733474850000|2024-12-06 08:47:30|598.03|595.93|598.16|596.06|598.16|596.06|598.03|595.93|8
1733474860000|2024-12-06 08:47:40|598.21|596.11|598.4|596.3|598.6|596.5|598.19|596.09|28
1733474870000|2024-12-06 08:47:50|598.41|596.31|598.36|596.26|598.41|596.31|598.36|596.26|6
1733474880000|2024-12-06 08:48:00|598.35|596.25|598.3|596.2|598.36|596.26|598.3|596.2|6
1733474890000|2024-12-06 08:48:10|598.29|596.19|598.15|596.05|598.29|596.19|598.15|596.05|10
1733474900000|2024-12-06 08:48:20|598.13|596.03|598.01|595.91|598.13|596.03|598.01|595.91|5
1733474910000|2024-12-06 08:48:30|598|595.9|598.01|595.91|598.02|595.92|598|595.9|6
1733474920000|2024-12-06 08:48:40|598|595.9|598|595.9|598|595.9|598|595.9|1
1733474930000|2024-12-06 08:48:50|597.99|595.89|597.92|595.82|597.99|595.89|597.92|595.82|5
1733474940000|2024-12-06 08:49:00|597.91|595.81|597.69|595.59|597.91|595.81|597.69|595.59|7
1733474950000|2024-12-06 08:49:10|597.61|595.51|597.47|595.37|597.61|595.51|597.47|595.37|14
1733474960000|2024-12-06 08:49:20|597.46|595.36|597.42|595.32|597.46|595.36|597.42|595.32|3
1733474970000|2024-12-06 08:49:30|597.47|595.37|597.45|595.35|597.47|595.37|597.45|595.35|3
1733474980000|2024-12-06 08:49:40|597.44|595.34|597.42|595.32|597.48|595.38|597.42|595.32|6
1733474990000|2024-12-06 08:49:50|597.41|595.31|597.35|595.25|597.41|595.31|597.35|595.25|7
1733475000000|2024-12-06 08:50:00|597.34|595.24|597.28|595.18|597.34|595.24|597.28|595.18|3
1733475010000|2024-12-06 08:50:10|597.23|595.13|597.15|595.05|597.23|595.13|597.15|595.05|4
1733475020000|2024-12-06 08:50:20|597.14|595.04|597.21|595.11|597.22|595.12|597.12|595.02|8
1733475030000|2024-12-06 08:50:30|597.2|595.1|597.16|595.06|597.2|595.1|597.16|595.06|5
1733475040000|2024-12-06 08:50:40|597.15|595.05|597.27|595.17|597.29|595.19|597.15|595.05|6
1733475050000|2024-12-06 08:50:50|597.28|595.18|597.11|595.01|597.28|595.18|597.1|595|14
1733475060000|2024-12-06 08:51:00|597.1|595|596.99|594.89|597.1|595|596.99|594.89|7
1733475070000|2024-12-06 08:51:10|596.98|594.88|597.01|594.91|597.02|594.92|596.97|594.87|6
1733475080000|2024-12-06 08:51:20|597|594.9|597.02|594.92|597.02|594.92|597|594.9|13
1733475090000|2024-12-06 08:51:30|597.03|594.93|597.03|594.93|597.07|594.97|597.03|594.93|6
1733475100000|2024-12-06 08:51:40|597.02|594.92|597.01|594.91|597.02|594.92|597.01|594.91|2
1733475110000|2024-12-06 08:51:50|596.95|594.85|596.77|594.67|596.95|594.85|596.77|594.67|8
1733475120000|2024-12-06 08:52:00|596.76|594.66|596.71|594.61|596.76|594.66|596.71|594.61|6
1733475130000|2024-12-06 08:52:10|596.54|594.44|596.27|594.17|596.54|594.44|596.27|594.17|15
1733475140000|2024-12-06 08:52:20|596.26|594.16|595.76|593.66|596.26|594.16|595.76|593.66|27
1733475150000|2024-12-06 08:52:30|595.77|593.67|595.61|593.51|595.77|593.67|595.61|593.51|5
1733475160000|2024-12-06 08:52:40|595.6|593.5|595.32|593.22|595.6|593.5|595.28|593.18|9
1733475170000|2024-12-06 08:52:50|595.31|593.21|595.23|593.13|595.31|593.21|595.23|593.13|16
1733475180000|2024-12-06 08:53:00|595.22|593.12|595.16|593.06|595.22|593.12|595.16|593.06|3
1733475190000|2024-12-06 08:53:10|595.15|593.05|595.14|593.04|595.16|593.06|595.14|593.04|6
1733475200000|2024-12-06 08:53:20|595.13|593.03|595.02|592.92|595.13|593.03|595|592.9|8
1733475210000|2024-12-06 08:53:30|594.92|592.82|594.81|592.71|594.92|592.82|594.81|592.71|6
1733475220000|2024-12-06 08:53:40|594.8|592.7|594.86|592.76|594.92|592.82|594.79|592.69|9
1733475230000|2024-12-06 08:53:50|594.85|592.75|594.53|592.43|594.85|592.75|594.53|592.43|18
1733475240000|2024-12-06 08:54:00|594.51|592.41|594.36|592.26|594.51|592.41|594.36|592.26|6
1733475250000|2024-12-06 08:54:10|594.35|592.25|594.35|592.25|594.35|592.25|594.35|592.25|1
1733475260000|2024-12-06 08:54:20|594.34|592.24|594.12|592.02|594.34|592.24|594.12|592.02|8
1733475270000|2024-12-06 08:54:30|594.13|592.03|594.09|591.99|594.13|592.03|594.09|591.99|5
1733475280000|2024-12-06 08:54:40|594.01|591.91|594|591.9|594.01|591.91|594|591.9|2
1733475290000|2024-12-06 08:54:50|594.15|592.05|594.11|592.01|594.15|592.05|594.11|592.01|7
1733475300000|2024-12-06 08:55:00|594.1|592|594.18|592.08|594.18|592.08|594.08|591.98|4
1733475310000|2024-12-06 08:55:10|594.17|592.07|594.32|592.22|594.33|592.23|594.17|592.07|10
1733475320000|2024-12-06 08:55:20|594.33|592.23|594.32|592.22|594.33|592.23|594.31|592.21|6
1733475330000|2024-12-06 08:55:30|594.31|592.21|594.32|592.22|594.32|592.22|594.31|592.21|4
1733475340000|2024-12-06 08:55:40|594.31|592.21|594.3|592.2|594.31|592.21|594.3|592.2|2
1733475350000|2024-12-06 08:55:50|594.29|592.19|594.26|592.16|594.29|592.19|594.26|592.16|4
1733475360000|2024-12-06 08:56:00|594.25|592.15|594.26|592.16|594.26|592.16|594.25|592.15|2
1733475370000|2024-12-06 08:56:10|594.27|592.17|594.33|592.23|594.33|592.23|594.27|592.17|2
1733475380000|2024-12-06 08:56:20|594.34|592.24|594.34|592.24|594.34|592.24|594.33|592.23|3
1733475390000|2024-12-06 08:56:30|594.35|592.25|594.23|592.13|594.35|592.25|594.23|592.13|4
1733475400000|2024-12-06 08:56:40|594.24|592.14|594.21|592.11|594.28|592.18|594.21|592.11|7
1733475410000|2024-12-06 08:56:50|594.08|591.98|593.99|591.89|594.08|591.98|593.97|591.87|14
1733475420000|2024-12-06 08:57:00|594.09|591.99|594.17|592.07|594.19|592.09|594.07|591.97|13
1733475430000|2024-12-06 08:57:10|594.16|592.06|594.22|592.12|594.23|592.13|594.15|592.05|9
1733475440000|2024-12-06 08:57:20|594.23|592.13|594.25|592.15|594.25|592.15|594.22|592.12|9
1733475450000|2024-12-06 08:57:30|594.24|592.14|594.55|592.45|594.55|592.45|594.23|592.13|12
1733475460000|2024-12-06 08:57:40|594.56|592.46|594.82|592.72|594.82|592.72|594.56|592.46|7
1733475470000|2024-12-06 08:57:50|594.83|592.73|594.83|592.73|594.84|592.74|594.82|592.72|11
1733475480000|2024-12-06 08:58:00|594.82|592.72|594.86|592.76|594.88|592.78|594.82|592.72|9
1733475490000|2024-12-06 08:58:10|594.85|592.75|594.81|592.71|594.85|592.75|594.81|592.71|5
1733475500000|2024-12-06 08:58:20|594.8|592.7|594.95|592.85|594.96|592.86|594.77|592.67|6
1733475510000|2024-12-06 08:58:30|594.94|592.84|594.91|592.81|594.94|592.84|594.9|592.8|10
1733475520000|2024-12-06 08:58:40|594.9|592.8|594.88|592.78|594.9|592.8|594.87|592.77|5
1733475530000|2024-12-06 08:58:50|594.87|592.77|594.64|592.54|594.87|592.77|594.64|592.54|7
1733475540000|2024-12-06 08:59:00|594.63|592.53|594.58|592.48|594.63|592.53|594.58|592.48|6
1733475550000|2024-12-06 08:59:10|594.57|592.47|594.52|592.42|594.57|592.47|594.52|592.42|2
1733475560000|2024-12-06 08:59:20|594.55|592.45|594.51|592.41|594.55|592.45|594.51|592.41|7
1733475570000|2024-12-06 08:59:30|594.58|592.48|594.56|592.46|594.58|592.48|594.51|592.41|4
1733475580000|2024-12-06 08:59:40|594.63|592.53|594.56|592.46|594.63|592.53|594.56|592.46|4
1733475590000|2024-12-06 08:59:50|594.57|592.47|594.58|592.48|594.58|592.48|594.57|592.47|2
1733475600000|2024-12-06 09:00:00|594.57|592.47|594.57|592.47|594.58|592.48|594.56|592.46|5
1733475610000|2024-12-06 09:00:10|594.58|592.48|594.75|592.65|594.75|592.65|594.58|592.48|7
1733475620000|2024-12-06 09:00:20|594.76|592.66|594.73|592.63|594.76|592.66|594.73|592.63|4
1733475630000|2024-12-06 09:00:30|594.72|592.62|594.72|592.62|594.73|592.63|594.72|592.62|5
1733475640000|2024-12-06 09:00:40|594.73|592.63|594.76|592.66|594.76|592.66|594.73|592.63|4
1733475650000|2024-12-06 09:00:50|594.77|592.67|594.7|592.6|594.78|592.68|594.7|592.6|6
1733475660000|2024-12-06 09:01:00|594.71|592.61|594.71|592.61|594.72|592.62|594.71|592.61|3
1733475670000|2024-12-06 09:01:10|594.66|592.56|594.55|592.45|594.67|592.57|594.52|592.42|6
1733475680000|2024-12-06 09:01:20|594.56|592.46|594.52|592.42|594.57|592.47|594.5|592.4|7
1733475690000|2024-12-06 09:01:30|594.51|592.41|594.5|592.4|594.52|592.42|594.5|592.4|4
1733475700000|2024-12-06 09:01:40|594.49|592.39|594.26|592.16|594.49|592.39|594.24|592.14|12
1733475710000|2024-12-06 09:01:50|594.25|592.15|593.44|591.34|594.25|592.15|593.44|591.34|23
1733475720000|2024-12-06 09:02:00|593.43|591.33|593.25|591.15|593.43|591.33|593.25|591.15|14
1733475730000|2024-12-06 09:02:10|593.16|591.06|593.24|591.14|593.29|591.19|593.13|591.03|10
1733475740000|2024-12-06 09:02:20|593.23|591.13|593.19|591.09|593.23|591.13|593.19|591.09|5
1733475750000|2024-12-06 09:02:30|593.18|591.08|593.16|591.06|593.18|591.08|593.15|591.05|7
1733475760000|2024-12-06 09:02:40|593.15|591.05|593.81|591.71|593.81|591.71|593.15|591.05|14
1733475770000|2024-12-06 09:02:50|593.87|591.77|594.11|592.01|594.12|592.02|593.87|591.77|16
1733475780000|2024-12-06 09:03:00|594.1|592|593.69|591.59|594.11|592.01|593.69|591.59|16
1733475790000|2024-12-06 09:03:10|593.67|591.57|593.03|590.93|593.67|591.57|593.03|590.93|30
1733475800000|2024-12-06 09:03:20|593.02|590.92|592.99|590.89|593.03|590.93|592.99|590.89|6
1733475810000|2024-12-06 09:03:30|593|590.9|593.1|591|593.12|591.02|592.98|590.88|10
1733475820000|2024-12-06 09:03:40|593.09|590.99|592.85|590.75|593.11|591.01|592.85|590.75|9
1733475830000|2024-12-06 09:03:50|592.84|590.74|592.81|590.71|592.84|590.74|592.8|590.7|12
1733475840000|2024-12-06 09:04:00|592.8|590.7|592.77|590.67|592.8|590.7|592.77|590.67|4
1733475850000|2024-12-06 09:04:10|592.76|590.66|592.66|590.56|592.77|590.67|592.65|590.55|14
1733475860000|2024-12-06 09:04:20|592.62|590.52|592.66|590.56|592.72|590.62|592.49|590.39|16
1733475870000|2024-12-06 09:04:30|592.72|590.62|593.02|590.92|593.04|590.94|592.66|590.56|18
1733475880000|2024-12-06 09:04:40|593.01|590.91|592.93|590.83|593.01|590.91|592.93|590.83|9
1733475890000|2024-12-06 09:04:50|592.92|590.82|592.91|590.81|592.92|590.82|592.9|590.8|4
1733475900000|2024-12-06 09:05:00|592.9|590.8|592.88|590.78|592.9|590.8|592.88|590.78|3
1733475910000|2024-12-06 09:05:10|592.89|590.79|592.64|590.54|592.89|590.79|592.64|590.54|8
1733475920000|2024-12-06 09:05:20|592.63|590.53|592.51|590.41|592.63|590.53|592.51|590.41|9
1733475930000|2024-12-06 09:05:30|592.46|590.36|592.36|590.26|592.46|590.36|592.36|590.26|9
1733475940000|2024-12-06 09:05:40|592.35|590.25|592.16|590.06|592.35|590.25|592.16|590.06|7
1733475950000|2024-12-06 09:05:50|592.15|590.05|592.11|590.01|592.15|590.05|592.11|590.01|5
1733475960000|2024-12-06 09:06:00|592.12|590.02|592.25|590.15|592.3|590.2|592.12|590.02|8
1733475970000|2024-12-06 09:06:10|592.24|590.14|592.41|590.31|592.44|590.34|592.24|590.14|12
1733475980000|2024-12-06 09:06:20|592.4|590.3|592.35|590.25|592.4|590.3|592.35|590.25|6
1733475990000|2024-12-06 09:06:30|592.36|590.26|592.22|590.12|592.36|590.26|592.22|590.12|9
1733476000000|2024-12-06 09:06:40|592.21|590.11|592.63|590.53|592.63|590.53|592.14|590.04|9
1733476010000|2024-12-06 09:06:50|592.62|590.52|592.47|590.37|592.62|590.52|592.47|590.37|15
1733476020000|2024-12-06 09:07:00|592.46|590.36|592.42|590.32|592.46|590.36|592.42|590.32|7
1733476030000|2024-12-06 09:07:10|592.41|590.31|592.48|590.38|592.48|590.38|592.41|590.31|2
1733476040000|2024-12-06 09:07:20|592.47|590.37|591.86|589.76|592.47|590.37|591.86|589.76|18
1733476050000|2024-12-06 09:07:30|591.85|589.75|591.42|589.32|591.85|589.75|591.42|589.32|26
1733476060000|2024-12-06 09:07:40|591.41|589.31|591.42|589.32|591.43|589.33|591.31|589.21|17
1733476070000|2024-12-06 09:07:50|591.41|589.31|591.38|589.28|591.41|589.31|591.38|589.28|6
1733476080000|2024-12-06 09:08:00|591.37|589.27|591.12|589.02|591.37|589.27|591.12|589.02|9
1733476090000|2024-12-06 09:08:10|591.11|589.01|591.04|588.94|591.11|589.01|591.04|588.94|8
1733476100000|2024-12-06 09:08:20|591|588.9|590.52|588.42|591|588.9|590.49|588.39|16
1733476110000|2024-12-06 09:08:30|590.53|588.43|590.46|588.36|590.53|588.43|590.46|588.36|8
1733476120000|2024-12-06 09:08:40|590.48|588.38|590.79|588.69|590.79|588.69|590.48|588.38|14
1733476130000|2024-12-06 09:08:50|590.8|588.7|590.74|588.64|590.8|588.7|590.74|588.64|7
1733476140000|2024-12-06 09:09:00|590.73|588.63|590.64|588.54|590.73|588.63|590.61|588.51|14
1733476150000|2024-12-06 09:09:10|590.65|588.55|590.62|588.52|590.65|588.55|590.61|588.51|7
1733476160000|2024-12-06 09:09:20|590.63|588.53|590.53|588.43|590.65|588.55|590.53|588.43|6
1733476170000|2024-12-06 09:09:30|590.52|588.42|590.15|588.05|590.52|588.42|590.14|588.04|17
1733476180000|2024-12-06 09:09:40|590.14|588.04|590.1|588|590.14|588.04|590.1|588|5
1733476190000|2024-12-06 09:09:50|590.09|587.99|589.36|587.26|590.09|587.99|589.36|587.26|23
1733476200000|2024-12-06 09:10:00|589.35|587.25|589.26|587.16|589.35|587.25|589.26|587.16|9
1733476210000|2024-12-06 09:10:10|589.13|587.03|589.12|587.02|589.13|587.03|589.12|587.02|2
1733476220000|2024-12-06 09:10:20|588.84|586.74|588.7|586.6|588.84|586.74|588.7|586.6|15
1733476230000|2024-12-06 09:10:30|588.71|586.61|588.79|586.69|588.8|586.7|588.71|586.61|11
1733476240000|2024-12-06 09:10:40|588.8|586.7|588.91|586.81|588.94|586.84|588.78|586.68|16
1733476250000|2024-12-06 09:10:50|588.9|586.8|589|586.9|589.02|586.92|588.89|586.79|10
1733476260000|2024-12-06 09:11:00|589.01|586.91|589.25|587.15|589.26|587.16|589.01|586.91|16
1733476270000|2024-12-06 09:11:10|589.29|587.19|589.42|587.32|589.43|587.33|589.29|587.19|13
1733476280000|2024-12-06 09:11:20|589.43|587.33|589.26|587.16|589.43|587.33|589.25|587.15|7
1733476290000|2024-12-06 09:11:30|589.25|587.15|589.28|587.18|589.29|587.19|589.25|587.15|8
1733476300000|2024-12-06 09:11:40|589.29|587.19|589.81|587.71|589.81|587.71|589.29|587.19|16
1733476310000|2024-12-06 09:11:50|589.82|587.72|590.25|588.15|590.25|588.15|589.82|587.72|26
1733476320000|2024-12-06 09:12:00|590.26|588.16|590.21|588.11|590.26|588.16|590.21|588.11|10
1733476330000|2024-12-06 09:12:10|590.22|588.12|590.37|588.27|590.37|588.27|590.2|588.1|15
1733476340000|2024-12-06 09:12:20|590.36|588.26|589.84|587.74|590.36|588.26|589.84|587.74|20
1733476350000|2024-12-06 09:12:30|589.83|587.73|589.79|587.69|589.83|587.73|589.79|587.69|11
1733476360000|2024-12-06 09:12:40|589.78|587.68|589.53|587.43|589.79|587.69|589.53|587.43|7
1733476370000|2024-12-06 09:12:50|589.42|587.32|589.22|587.12|589.42|587.32|589.22|587.12|11
1733476380000|2024-12-06 09:13:00|589.21|587.11|589.25|587.15|589.27|587.17|589.2|587.1|11
1733476390000|2024-12-06 09:13:10|589.24|587.14|589.48|587.38|589.48|587.38|589.22|587.12|9
1733476400000|2024-12-06 09:13:20|589.47|587.37|589.42|587.32|589.47|587.37|589.42|587.32|8
1733476410000|2024-12-06 09:13:30|589.48|587.38|589.51|587.41|589.51|587.41|589.46|587.36|8
1733476420000|2024-12-06 09:13:40|589.52|587.42|589.81|587.71|589.82|587.72|589.5|587.4|13
1733476430000|2024-12-06 09:13:50|589.76|587.66|589.07|586.97|589.76|587.66|589.04|586.94|23
1733476440000|2024-12-06 09:14:00|589.06|586.96|589.06|586.96|589.06|586.96|588.79|586.69|5
1733476450000|2024-12-06 09:14:10|589.07|586.97|589.23|587.13|589.23|587.13|589.07|586.97|16
1733476460000|2024-12-06 09:14:20|589.28|587.18|589.63|587.53|589.63|587.53|589.28|587.18|18
1733476470000|2024-12-06 09:14:30|589.75|587.65|590.32|588.22|590.32|588.22|589.75|587.65|19
1733476480000|2024-12-06 09:14:40|590.31|588.21|590.12|588.02|590.31|588.21|590.12|588.02|23
1733476490000|2024-12-06 09:14:50|590.11|588.01|590.11|588.01|590.12|588.02|590.06|587.96|9
1733476500000|2024-12-06 09:15:00|590.16|588.06|590.16|588.06|590.25|588.15|590.1|588|9
1733476510000|2024-12-06 09:15:10|590.15|588.05|589.78|587.68|590.15|588.05|589.78|587.68|13
1733476520000|2024-12-06 09:15:20|589.64|587.54|589.64|587.54|589.64|587.54|589.5|587.4|16
1733476530000|2024-12-06 09:15:30|589.61|587.51|589.51|587.41|589.62|587.52|589.51|587.41|18
1733476540000|2024-12-06 09:15:40|589.46|587.36|589.21|587.11|589.46|587.36|589.17|587.07|25
1733476550000|2024-12-06 09:15:50|589.17|587.07|589.17|587.07|589.18|587.08|589.16|587.06|7
1733476560000|2024-12-06 09:16:00|589.16|587.06|589.13|587.03|589.16|587.06|589.12|587.02|7
1733476570000|2024-12-06 09:16:10|589.3|587.2|589.25|587.15|589.3|587.2|589.25|587.15|8
1733476580000|2024-12-06 09:16:20|589.24|587.14|588.94|586.84|589.24|587.14|588.94|586.84|15
1733476590000|2024-12-06 09:16:30|588.93|586.83|589.09|586.99|589.1|587|588.88|586.78|12
1733476600000|2024-12-06 09:16:40|589.1|587|589.04|586.94|589.13|587.03|589.04|586.94|15
1733476610000|2024-12-06 09:16:50|589.03|586.93|588.91|586.81|589.04|586.94|588.91|586.81|10
1733476620000|2024-12-06 09:17:00|588.9|586.8|588.97|586.87|588.97|586.87|588.89|586.79|3
1733476630000|2024-12-06 09:17:10|588.96|586.86|588.77|586.67|588.96|586.86|588.77|586.67|12
1733476640000|2024-12-06 09:17:20|588.76|586.66|588.66|586.56|588.76|586.66|588.65|586.55|11
1733476650000|2024-12-06 09:17:30|588.67|586.57|588.53|586.43|588.73|586.63|588.53|586.43|11
1733476660000|2024-12-06 09:17:40|588.52|586.42|588.33|586.23|588.53|586.43|588.33|586.23|11
1733476670000|2024-12-06 09:17:50|588.32|586.22|588.28|586.18|588.32|586.22|588.28|586.18|9
1733476680000|2024-12-06 09:18:00|588.29|586.19|588.24|586.14|588.29|586.19|588.23|586.13|8
1733476690000|2024-12-06 09:18:10|588.23|586.13|588.44|586.34|588.44|586.34|588.2|586.1|9
1733476700000|2024-12-06 09:18:20|588.45|586.35|588.75|586.65|588.75|586.65|588.45|586.35|15
1733476710000|2024-12-06 09:18:30|588.76|586.66|588.72|586.62|588.82|586.72|588.72|586.62|18
1733476720000|2024-12-06 09:18:40|588.73|586.63|588.4|586.3|588.73|586.63|588.4|586.3|19
1733476730000|2024-12-06 09:18:50|588.39|586.29|588.57|586.47|588.57|586.47|588.35|586.25|16
1733476740000|2024-12-06 09:19:00|588.58|586.48|588.86|586.76|588.93|586.83|588.58|586.48|18
1733476750000|2024-12-06 09:19:10|588.85|586.75|588.86|586.76|588.87|586.77|588.83|586.73|10
1733476760000|2024-12-06 09:19:20|588.85|586.75|588.8|586.7|588.85|586.75|588.8|586.7|6
1733476770000|2024-12-06 09:19:30|588.81|586.71|589.41|587.31|589.41|587.31|588.81|586.71|22
1733476780000|2024-12-06 09:19:40|589.42|587.32|589.45|587.35|589.45|587.35|589.37|587.27|16
1733476790000|2024-12-06 09:19:50|589.44|587.34|589.56|587.46|589.58|587.48|589.44|587.34|12
1733476800000|2024-12-06 09:20:00|589.55|587.45|589.51|587.41|589.56|587.46|589.51|587.41|14
1733476810000|2024-12-06 09:20:10|589.5|587.4|588.94|586.84|589.51|587.41|588.94|586.84|26
1733476820000|2024-12-06 09:20:20|588.93|586.83|589.27|587.17|589.31|587.21|588.83|586.73|21
1733476830000|2024-12-06 09:20:30|589.26|587.16|588.93|586.83|589.26|587.16|588.93|586.83|23
1733476840000|2024-12-06 09:20:40|588.87|586.77|588.4|586.3|588.87|586.77|588.4|586.3|22
1733476850000|2024-12-06 09:20:50|588.39|586.29|588.32|586.22|588.39|586.29|588.32|586.22|10
1733476860000|2024-12-06 09:21:00|588.31|586.21|588.04|585.94|588.31|586.21|588.04|585.94|12
1733476870000|2024-12-06 09:21:10|588.26|586.16|588.18|586.08|588.27|586.17|588.18|586.08|11
1733476880000|2024-12-06 09:21:20|588.17|586.07|588.22|586.12|588.22|586.12|588.12|586.02|10
1733476890000|2024-12-06 09:21:30|588.33|586.23|588.32|586.22|588.36|586.26|588.3|586.2|14
1733476900000|2024-12-06 09:21:40|588.42|586.32|588.86|586.76|588.87|586.77|588.42|586.32|24
1733476910000|2024-12-06 09:21:50|588.87|586.77|589.23|587.13|589.23|587.13|588.87|586.77|19
1733476920000|2024-12-06 09:22:00|589.24|587.14|589.46|587.36|589.49|587.39|589.24|587.14|15
1733476930000|2024-12-06 09:22:10|589.45|587.35|589.37|587.27|589.45|587.35|589.37|587.27|11
1733476940000|2024-12-06 09:22:20|589.36|587.26|589.52|587.42|589.53|587.43|589.36|587.26|10
1733476950000|2024-12-06 09:22:30|589.55|587.45|589.82|587.72|589.82|587.72|589.55|587.45|17
1733476960000|2024-12-06 09:22:40|589.81|587.71|590.07|587.97|590.07|587.97|589.81|587.71|12
1733476970000|2024-12-06 09:22:50|590.08|587.98|590.7|588.6|590.7|588.6|590.08|587.98|27
1733476980000|2024-12-06 09:23:00|590.71|588.61|591.13|589.03|591.13|589.03|590.71|588.61|18
1733476990000|2024-12-06 09:23:10|591.14|589.04|591.54|589.44|591.54|589.44|591.14|589.04|19
1733477000000|2024-12-06 09:23:20|591.55|589.45|591.87|589.77|591.87|589.77|591.55|589.45|15
1733477010000|2024-12-06 09:23:30|591.88|589.78|592.11|590.01|592.11|590.01|591.88|589.78|18
1733477020000|2024-12-06 09:23:40|592.12|590.02|592.06|589.96|592.21|590.11|592.05|589.95|15
1733477030000|2024-12-06 09:23:50|592.07|589.97|592.02|589.92|592.09|589.99|592.02|589.92|8
1733477040000|2024-12-06 09:24:00|592.01|589.91|591.67|589.57|592.01|589.91|591.67|589.57|16
1733477050000|2024-12-06 09:24:10|591.68|589.58|591.59|589.49|591.68|589.58|591.59|589.49|10
1733477060000|2024-12-06 09:24:20|591.47|589.37|591.41|589.31|591.51|589.41|591.41|589.31|11
1733477070000|2024-12-06 09:24:30|591.42|589.32|591.24|589.14|591.42|589.32|591.23|589.13|18
1733477080000|2024-12-06 09:24:40|591.23|589.13|590.5|588.4|591.23|589.13|590.5|588.4|20
1733477090000|2024-12-06 09:24:50|590.43|588.33|590.43|588.33|590.43|588.33|590.37|588.27|20
1733477100000|2024-12-06 09:25:00|590.44|588.34|590.89|588.79|590.95|588.85|590.44|588.34|23
1733477110000|2024-12-06 09:25:10|590.93|588.83|591.02|588.92|591.05|588.95|590.93|588.83|15
1733477120000|2024-12-06 09:25:20|590.97|588.87|590.39|588.29|590.97|588.87|590.39|588.29|18
1733477130000|2024-12-06 09:25:30|590.38|588.28|590.46|588.36|590.46|588.36|590.38|588.28|11
1733477140000|2024-12-06 09:25:40|590.47|588.37|590.61|588.51|590.62|588.52|590.47|588.37|9
1733477150000|2024-12-06 09:25:50|590.62|588.52|590.78|588.68|590.79|588.69|590.62|588.52|14
1733477160000|2024-12-06 09:26:00|590.77|588.67|590.68|588.58|590.77|588.67|590.68|588.58|10
1733477170000|2024-12-06 09:26:10|590.67|588.57|590.55|588.45|590.69|588.59|590.55|588.45|10
1733477180000|2024-12-06 09:26:20|590.54|588.44|590.18|588.08|590.54|588.44|590.18|588.08|12
1733477190000|2024-12-06 09:26:30|590.17|588.07|589.34|587.24|590.17|588.07|589.34|587.24|20
1733477200000|2024-12-06 09:26:40|589.33|587.23|589.6|587.5|589.6|587.5|589.29|587.19|20
1733477210000|2024-12-06 09:26:50|589.61|587.51|589.56|587.46|589.62|587.52|589.56|587.46|10
1733477220000|2024-12-06 09:27:00|589.57|587.47|589.74|587.64|589.76|587.66|589.52|587.42|17
1733477230000|2024-12-06 09:27:10|589.75|587.65|589.83|587.73|589.83|587.73|589.75|587.65|12
1733477240000|2024-12-06 09:27:20|589.82|587.72|589.59|587.49|589.83|587.73|589.58|587.48|11
1733477250000|2024-12-06 09:27:30|589.57|587.47|589.12|587.02|589.58|587.48|589.12|587.02|22
1733477260000|2024-12-06 09:27:40|589.11|587.01|589.07|586.97|589.12|587.02|589.07|586.97|8
1733477270000|2024-12-06 09:27:50|589.06|586.96|589|586.9|589.06|586.96|589|586.9|11
1733477280000|2024-12-06 09:28:00|588.99|586.89|588.84|586.74|589|586.9|588.84|586.74|9
1733477290000|2024-12-06 09:28:10|588.83|586.73|588.39|586.29|588.83|586.73|588.39|586.29|15
1733477300000|2024-12-06 09:28:20|588.38|586.28|588.36|586.26|588.39|586.29|588.35|586.25|9
1733477310000|2024-12-06 09:28:30|588.35|586.25|588.11|586.01|588.35|586.25|588.11|586.01|9
1733477320000|2024-12-06 09:28:40|588.1|586|588.24|586.14|588.24|586.14|588.04|585.94|17
1733477330000|2024-12-06 09:28:50|588.25|586.15|588.24|586.14|588.26|586.16|588.23|586.13|5
1733477340000|2024-12-06 09:29:00|588.23|586.13|588.33|586.23|588.36|586.26|588.22|586.12|15
1733477350000|2024-12-06 09:29:10|588.34|586.24|588.43|586.33|588.44|586.34|588.33|586.23|12
1733477360000|2024-12-06 09:29:20|588.42|586.32|588.37|586.27|588.42|586.32|588.37|586.27|11
1733477370000|2024-12-06 09:29:30|588.38|586.28|588.22|586.12|588.38|586.28|588.22|586.12|12
1733477380000|2024-12-06 09:29:40|588.21|586.11|588.18|586.08|588.22|586.12|588.07|585.97|11
1733477390000|2024-12-06 09:29:50|588.22|586.12|588.22|586.12|588.23|586.13|588.21|586.11|5
1733477400000|2024-12-06 09:30:00|588.23|586.13|588.23|586.13|588.25|586.15|588.23|586.13|9
1733477410000|2024-12-06 09:30:10|588.22|586.12|587.95|585.85|588.22|586.12|587.94|585.84|19
1733477420000|2024-12-06 09:30:20|587.94|585.84|587.83|585.73|587.94|585.84|587.83|585.73|10
1733477430000|2024-12-06 09:30:30|587.76|585.66|587.5|585.4|587.78|585.68|587.5|585.4|14
1733477440000|2024-12-06 09:30:40|587.49|585.39|587.37|585.27|587.49|585.39|587.37|585.27|9
1733477450000|2024-12-06 09:30:50|587.36|585.26|587.13|585.03|587.36|585.26|587.1|585|18
1733477460000|2024-12-06 09:31:00|587.12|585.02|586.94|584.84|587.13|585.03|586.93|584.83|16
1733477470000|2024-12-06 09:31:10|586.93|584.83|587.47|585.37|587.48|585.38|586.74|584.64|19
1733477480000|2024-12-06 09:31:20|587.48|585.38|587.53|585.43|587.53|585.43|587.48|585.38|8
1733477490000|2024-12-06 09:31:30|587.54|585.44|587.3|585.2|587.55|585.45|587.3|585.2|12
1733477500000|2024-12-06 09:31:40|587.29|585.19|586.98|584.88|587.29|585.19|586.98|584.88|20
1733477510000|2024-12-06 09:31:50|586.97|584.87|586.99|584.89|587.01|584.91|586.94|584.84|8
1733477520000|2024-12-06 09:32:00|586.95|584.85|586.64|584.54|586.95|584.85|586.64|584.54|19
1733477530000|2024-12-06 09:32:10|586.63|584.53|586.57|584.47|586.63|584.53|586.57|584.47|9
1733477540000|2024-12-06 09:32:20|586.56|584.46|586.75|584.65|586.75|584.65|586.53|584.43|13
1733477550000|2024-12-06 09:32:30|586.76|584.66|586.67|584.57|586.77|584.67|586.67|584.57|8
1733477560000|2024-12-06 09:32:40|586.66|584.56|586.55|584.45|586.66|584.56|586.55|584.45|9
1733477570000|2024-12-06 09:32:50|586.54|584.44|586.5|584.4|586.54|584.44|586.5|584.4|5
1733477580000|2024-12-06 09:33:00|586.49|584.39|586.48|584.38|586.49|584.39|586.46|584.36|5
1733477590000|2024-12-06 09:33:10|586.61|584.51|586.88|584.78|586.91|584.81|586.6|584.5|13
1733477600000|2024-12-06 09:33:20|587.04|584.94|587.4|585.3|587.4|585.3|586.97|584.87|19
1733477610000|2024-12-06 09:33:30|587.41|585.31|587.43|585.33|587.44|585.34|587.38|585.28|11
1733477620000|2024-12-06 09:33:40|587.44|585.34|587.52|585.42|587.53|585.43|587.44|585.34|17
1733477630000|2024-12-06 09:33:50|587.62|585.52|588.09|585.99|588.16|586.06|587.62|585.52|13
1733477640000|2024-12-06 09:34:00|588.08|585.98|587.92|585.82|588.08|585.98|587.92|585.82|15
1733477650000|2024-12-06 09:34:10|587.91|585.81|587.67|585.57|587.91|585.81|587.67|585.57|19
1733477660000|2024-12-06 09:34:20|587.66|585.56|587.76|585.66|587.84|585.74|587.64|585.54|9
1733477670000|2024-12-06 09:34:30|587.75|585.65|588.29|586.19|588.29|586.19|587.75|585.65|14
1733477680000|2024-12-06 09:34:40|588.3|586.2|588.45|586.35|588.47|586.37|588.3|586.2|15
1733477690000|2024-12-06 09:34:50|588.46|586.36|588.9|586.8|588.9|586.8|588.46|586.36|18
1733477700000|2024-12-06 09:35:00|588.91|586.81|588.99|586.89|589|586.9|588.91|586.81|15
1733477710000|2024-12-06 09:35:10|589|586.9|589.21|587.11|589.25|587.15|589|586.9|16
1733477720000|2024-12-06 09:35:20|589.23|587.13|589.59|587.49|589.59|587.49|589.23|587.13|19
1733477730000|2024-12-06 09:35:30|589.6|587.5|589.91|587.81|589.91|587.81|589.6|587.5|15
1733477740000|2024-12-06 09:35:40|589.9|587.8|589.77|587.67|589.9|587.8|589.77|587.67|8
1733477750000|2024-12-06 09:35:50|589.78|587.68|589.78|587.68|589.8|587.7|589.77|587.67|7
1733477760000|2024-12-06 09:36:00|589.77|587.67|589.77|587.67|589.87|587.77|589.77|587.67|8
1733477770000|2024-12-06 09:36:10|589.76|587.66|588.97|586.87|589.76|587.66|588.97|586.87|28
1733477780000|2024-12-06 09:36:20|588.96|586.86|588.6|586.5|588.96|586.86|588.57|586.47|18
1733477790000|2024-12-06 09:36:30|588.61|586.51|588.96|586.86|588.96|586.86|588.61|586.51|20
1733477800000|2024-12-06 09:36:40|588.95|586.85|588.78|586.68|588.95|586.85|588.78|586.68|9
1733477810000|2024-12-06 09:36:50|588.77|586.67|588.52|586.42|588.77|586.67|588.52|586.42|8
1733477820000|2024-12-06 09:37:00|588.51|586.41|588.59|586.49|588.59|586.49|588.46|586.36|12
1733477830000|2024-12-06 09:37:10|588.58|586.48|588.65|586.55|588.69|586.59|588.58|586.48|11
1733477840000|2024-12-06 09:37:20|588.66|586.56|588.87|586.77|588.87|586.77|588.66|586.56|12
1733477850000|2024-12-06 09:37:30|588.78|586.68|588.85|586.75|588.85|586.75|588.78|586.68|8
1733477860000|2024-12-06 09:37:40|588.84|586.74|588.8|586.7|588.84|586.74|588.8|586.7|5
1733477870000|2024-12-06 09:37:50|588.81|586.71|588.69|586.59|588.82|586.72|588.68|586.58|10
1733477880000|2024-12-06 09:38:00|588.68|586.58|588.65|586.55|588.68|586.58|588.64|586.54|10
1733477890000|2024-12-06 09:38:10|588.66|586.56|588.52|586.42|588.75|586.65|588.52|586.42|10
1733477900000|2024-12-06 09:38:20|588.51|586.41|588.47|586.37|588.52|586.42|588.47|586.37|8
1733477910000|2024-12-06 09:38:30|588.46|586.36|589.01|586.91|589.01|586.91|588.46|586.36|24
1733477920000|2024-12-06 09:38:40|589.02|586.92|588.96|586.86|589.07|586.97|588.95|586.85|15
1733477930000|2024-12-06 09:38:50|588.95|586.85|589.25|587.15|589.26|587.16|588.95|586.85|11
1733477940000|2024-12-06 09:39:00|589.24|587.14|589.04|586.94|589.24|587.14|589|586.9|16
1733477950000|2024-12-06 09:39:10|589.03|586.93|588.97|586.87|589.04|586.94|588.97|586.87|8
1733477960000|2024-12-06 09:39:20|588.96|586.86|588.72|586.62|588.97|586.87|588.72|586.62|12
1733477970000|2024-12-06 09:39:30|588.71|586.61|588.64|586.54|588.71|586.61|588.64|586.54|11
1733477980000|2024-12-06 09:39:40|588.69|586.59|588.9|586.8|588.93|586.83|588.69|586.59|16
1733477990000|2024-12-06 09:39:50|588.91|586.81|588.93|586.83|588.93|586.83|588.9|586.8|8
1733478000000|2024-12-06 09:40:00|588.96|586.86|588.95|586.85|588.96|586.86|588.95|586.85|2
1733478010000|2024-12-06 09:40:10|588.94|586.84|589.36|587.26|589.36|587.26|588.94|586.84|20
1733478020000|2024-12-06 09:40:20|589.37|587.27|589.66|587.56|589.67|587.57|589.37|587.27|16
1733478030000|2024-12-06 09:40:30|589.65|587.55|589.26|587.16|589.65|587.55|589.26|587.16|15
1733478040000|2024-12-06 09:40:40|589.25|587.15|589.03|586.93|589.25|587.15|589.02|586.92|9
1733478050000|2024-12-06 09:40:50|589.02|586.92|589.14|587.04|589.14|587.04|589.02|586.92|12
1733478060000|2024-12-06 09:41:00|589.15|587.05|589.76|587.66|589.76|587.66|589.14|587.04|17
1733478070000|2024-12-06 09:41:10|589.77|587.67|590.01|587.91|590.03|587.93|589.77|587.67|14
1733478080000|2024-12-06 09:41:20|590.02|587.92|590.01|587.91|590.06|587.96|590|587.9|11
1733478090000|2024-12-06 09:41:30|590.02|587.92|590.21|588.11|590.21|588.11|590.01|587.91|14
1733478100000|2024-12-06 09:41:40|590.22|588.12|590.28|588.18|590.33|588.23|590.22|588.12|16
1733478110000|2024-12-06 09:41:50|590.34|588.24|590.63|588.53|590.63|588.53|590.34|588.24|20
1733478120000|2024-12-06 09:42:00|590.64|588.54|591.03|588.93|591.03|588.93|590.62|588.52|20
1733478130000|2024-12-06 09:42:10|591.04|588.94|591.11|589.01|591.11|589.01|591.04|588.94|9
1733478140000|2024-12-06 09:42:20|591.12|589.02|591.16|589.06|591.19|589.09|590.92|588.82|17
1733478150000|2024-12-06 09:42:30|591.17|589.07|590.99|588.89|591.2|589.1|590.99|588.89|11
1733478160000|2024-12-06 09:42:40|591|588.9|591.01|588.91|591.03|588.93|591|588.9|11
1733478170000|2024-12-06 09:42:50|590.99|588.89|590.95|588.85|591|588.9|590.92|588.82|13
1733478180000|2024-12-06 09:43:00|590.96|588.86|590.66|588.56|590.96|588.86|590.64|588.54|19
1733478190000|2024-12-06 09:43:10|590.52|588.42|590.39|588.29|590.53|588.43|590.39|588.29|14
1733478200000|2024-12-06 09:43:20|590.4|588.3|590.49|588.39|590.49|588.39|590.39|588.29|8
1733478210000|2024-12-06 09:43:30|590.5|588.4|590.93|588.83|590.93|588.83|590.5|588.4|15
1733478220000|2024-12-06 09:43:40|590.94|588.84|590.94|588.84|590.95|588.85|590.93|588.83|7
1733478230000|2024-12-06 09:43:50|590.93|588.83|590.71|588.61|590.93|588.83|590.68|588.58|12
1733478240000|2024-12-06 09:44:00|590.7|588.6|590.74|588.64|590.74|588.64|590.7|588.6|11
1733478250000|2024-12-06 09:44:10|590.79|588.69|590.96|588.86|590.96|588.86|590.79|588.69|12
1733478260000|2024-12-06 09:44:20|590.97|588.87|591.11|589.01|591.11|589.01|590.97|588.87|16
1733478270000|2024-12-06 09:44:30|591.12|589.02|591.23|589.13|591.24|589.14|591.12|589.02|13
1733478280000|2024-12-06 09:44:40|591.24|589.14|591.39|589.29|591.39|589.29|591.24|589.14|13
1733478290000|2024-12-06 09:44:50|591.38|589.28|591.3|589.2|591.39|589.29|591.21|589.11|15
1733478300000|2024-12-06 09:45:00|591.29|589.19|591.45|589.35|591.45|589.35|591.29|589.19|14
1733478310000|2024-12-06 09:45:10|591.46|589.36|591.7|589.6|591.71|589.61|591.46|589.36|14
1733478320000|2024-12-06 09:45:20|591.69|589.59|591.99|589.89|591.99|589.89|591.69|589.59|15
1733478330000|2024-12-06 09:45:30|592|589.9|592.16|590.06|592.18|590.08|592|589.9|4
1733478340000|2024-12-06 09:45:40|592.15|590.05|592.38|590.28|592.38|590.28|592.15|590.05|11
1733478350000|2024-12-06 09:45:50|592.39|590.29|592.74|590.64|592.74|590.64|592.39|590.29|16
1733478360000|2024-12-06 09:46:00|592.75|590.65|592.91|590.81|592.92|590.82|592.75|590.65|9
1733478370000|2024-12-06 09:46:10|592.95|590.85|592.98|590.88|592.98|590.88|592.95|590.85|4
1733478380000|2024-12-06 09:46:20|592.97|590.87|592.51|590.41|592.97|590.87|592.51|590.41|14
1733478390000|2024-12-06 09:46:30|592.5|590.4|592.34|590.24|592.5|590.4|592.34|590.24|11
1733478400000|2024-12-06 09:46:40|592.33|590.23|592.34|590.24|592.34|590.24|592.32|590.22|6
1733478410000|2024-12-06 09:46:50|592.35|590.25|592.3|590.2|592.35|590.25|592.3|590.2|6
1733478420000|2024-12-06 09:47:00|592.29|590.19|592.14|590.04|592.29|590.19|592.14|590.04|9
1733478430000|2024-12-06 09:47:10|592.13|590.03|591.99|589.89|592.13|590.03|591.99|589.89|7
1733478440000|2024-12-06 09:47:20|591.89|589.79|591.8|589.7|591.89|589.79|591.66|589.56|17
1733478450000|2024-12-06 09:47:30|591.81|589.71|592.2|590.1|592.2|590.1|591.81|589.71|16
1733478460000|2024-12-06 09:47:40|592.21|590.11|592.38|590.28|592.41|590.31|592.21|590.11|14
1733478470000|2024-12-06 09:47:50|592.37|590.27|592.1|590|592.37|590.27|592.1|590|12
1733478480000|2024-12-06 09:48:00|592.01|589.91|591.7|589.6|592.04|589.94|591.7|589.6|19
1733478490000|2024-12-06 09:48:10|591.71|589.61|591.9|589.8|591.91|589.81|591.71|589.61|10
1733478500000|2024-12-06 09:48:20|591.89|589.79|591.56|589.46|591.89|589.79|591.56|589.46|14
1733478510000|2024-12-06 09:48:30|591.55|589.45|591.46|589.36|591.55|589.45|591.39|589.29|11
1733478520000|2024-12-06 09:48:40|591.47|589.37|591.68|589.58|591.68|589.58|591.46|589.36|13
1733478530000|2024-12-06 09:48:50|591.67|589.57|591.67|589.57|591.68|589.58|591.65|589.55|5
1733478540000|2024-12-06 09:49:00|591.68|589.58|591.75|589.65|591.75|589.65|591.68|589.58|8
1733478550000|2024-12-06 09:49:10|591.8|589.7|592.05|589.95|592.06|589.96|591.79|589.69|13
1733478560000|2024-12-06 09:49:20|592.06|589.96|592.3|590.2|592.3|590.2|592.06|589.96|12
1733478570000|2024-12-06 09:49:30|592.31|590.21|592.59|590.49|592.6|590.5|592.31|590.21|14
1733478580000|2024-12-06 09:49:40|592.58|590.48|592.51|590.41|592.58|590.48|592.51|590.41|8
1733478590000|2024-12-06 09:49:50|592.5|590.4|592.47|590.37|592.51|590.41|592.47|590.37|6
1733478600000|2024-12-06 09:50:00|592.46|590.36|592.32|590.22|592.46|590.36|592.32|590.22|7
1733478610000|2024-12-06 09:50:10|592.25|590.15|592.02|589.92|592.25|590.15|592.02|589.92|8
1733478620000|2024-12-06 09:50:20|592.01|589.91|591.49|589.39|592.01|589.91|591.39|589.29|26
1733478630000|2024-12-06 09:50:30|591.48|589.38|591.37|589.27|591.48|589.38|591.37|589.27|13
1733478640000|2024-12-06 09:50:40|591.32|589.22|591|588.9|591.33|589.23|591|588.9|17
1733478650000|2024-12-06 09:50:50|590.95|588.85|590.48|588.38|590.95|588.85|590.48|588.38|22
1733478660000|2024-12-06 09:51:00|590.47|588.37|590.78|588.68|590.78|588.68|590.47|588.37|17
1733478670000|2024-12-06 09:51:10|590.79|588.69|590.76|588.66|590.83|588.73|590.75|588.65|11
1733478680000|2024-12-06 09:51:20|590.75|588.65|590.84|588.74|590.84|588.74|590.72|588.62|10
1733478690000|2024-12-06 09:51:30|590.85|588.75|591.08|588.98|591.09|588.99|590.85|588.75|15
1733478700000|2024-12-06 09:51:40|591.09|588.99|591.12|589.02|591.12|589.02|591.09|588.99|7
1733478710000|2024-12-06 09:51:50|591.11|589.01|591.01|588.91|591.11|589.01|590.36|588.26|17
1733478720000|2024-12-06 09:52:00|591.03|588.93|590.89|588.79|591.15|589.05|590.81|588.71|26
1733478730000|2024-12-06 09:52:10|591.03|588.93|591.67|589.57|591.68|589.58|590.97|588.87|26
1733478740000|2024-12-06 09:52:20|591.63|589.53|591.49|589.39|591.63|589.53|591.49|589.39|15
1733478750000|2024-12-06 09:52:30|591.48|589.38|591.16|589.06|591.48|589.38|591.16|589.06|26
1733478760000|2024-12-06 09:52:40|591.15|589.05|590.74|588.64|591.15|589.05|590.74|588.64|21
1733478770000|2024-12-06 09:52:50|590.73|588.63|590.71|588.61|590.73|588.63|590.67|588.57|14
1733478780000|2024-12-06 09:53:00|590.72|588.62|591.17|589.07|591.17|589.07|590.71|588.61|18
1733478790000|2024-12-06 09:53:10|591.18|589.08|591.73|589.63|591.74|589.64|591.18|589.08|18
1733478800000|2024-12-06 09:53:20|591.74|589.64|591.95|589.85|591.95|589.85|591.73|589.63|13
1733478810000|2024-12-06 09:53:30|592.02|589.92|592.46|590.36|592.47|590.37|592.02|589.92|21
1733478820000|2024-12-06 09:53:40|592.45|590.35|592.29|590.19|592.45|590.35|592.29|590.19|17
1733478830000|2024-12-06 09:53:50|592.28|590.18|591.85|589.75|592.28|590.18|591.85|589.75|15
1733478840000|2024-12-06 09:54:00|591.84|589.74|591.95|589.85|591.96|589.86|591.83|589.73|11
1733478850000|2024-12-06 09:54:10|591.94|589.84|592.01|589.91|592.01|589.91|591.94|589.84|5
1733478860000|2024-12-06 09:54:20|592|589.9|591.74|589.64|592|589.9|591.74|589.64|16
1733478870000|2024-12-06 09:54:30|591.56|589.46|591.59|589.49|591.63|589.53|591.56|589.46|11
1733478880000|2024-12-06 09:54:40|591.6|589.5|591.84|589.74|591.84|589.74|591.59|589.49|10
1733478890000|2024-12-06 09:54:50|591.85|589.75|592.16|590.06|592.16|590.06|591.85|589.75|25
1733478900000|2024-12-06 09:55:00|592.17|590.07|592.52|590.42|592.52|590.42|592.17|590.07|14
1733478910000|2024-12-06 09:55:10|592.53|590.43|592.68|590.58|592.71|590.61|592.53|590.43|15
1733478920000|2024-12-06 09:55:20|592.67|590.57|592.63|590.53|592.67|590.57|592.63|590.53|5
1733478930000|2024-12-06 09:55:30|592.62|590.52|592.19|590.09|592.62|590.52|592.19|590.09|19
1733478940000|2024-12-06 09:55:40|592.17|590.07|591.89|589.79|592.17|590.07|591.89|589.79|14
1733478950000|2024-12-06 09:55:50|591.88|589.78|591.51|589.41|591.88|589.78|591.5|589.4|11
1733478960000|2024-12-06 09:56:00|591.5|589.4|591.43|589.33|591.51|589.41|591.43|589.33|11
1733478970000|2024-12-06 09:56:10|591.42|589.32|590.89|588.79|591.42|589.32|590.89|588.79|17
1733478980000|2024-12-06 09:56:20|590.88|588.78|590.52|588.42|590.88|588.78|590.52|588.42|22
1733478990000|2024-12-06 09:56:30|590.51|588.41|590.49|588.39|590.51|588.41|590.48|588.38|5
1733479000000|2024-12-06 09:56:40|590.5|588.4|590.37|588.27|590.59|588.49|590.37|588.27|11
1733479010000|2024-12-06 09:56:50|590.36|588.26|590.04|587.94|590.36|588.26|590.04|587.94|17
1733479020000|2024-12-06 09:57:00|590.03|587.93|589.23|587.13|590.03|587.93|589.23|587.13|22
1733479030000|2024-12-06 09:57:10|589.22|587.12|588.4|586.3|589.22|587.12|588.4|586.3|26
1733479040000|2024-12-06 09:57:20|588.34|586.24|588.22|586.12|588.34|586.24|588.22|586.12|19
1733479050000|2024-12-06 09:57:30|588.21|586.11|587.94|585.84|588.21|586.11|587.94|585.84|11
1733479060000|2024-12-06 09:57:40|587.93|585.83|587.92|585.82|587.96|585.86|587.92|585.82|11
1733479070000|2024-12-06 09:57:50|587.93|585.83|587.97|585.87|587.97|585.87|587.92|585.82|9
1733479080000|2024-12-06 09:58:00|587.96|585.86|588.16|586.06|588.16|586.06|587.96|585.86|10
1733479090000|2024-12-06 09:58:10|588.17|586.07|589.22|587.12|589.24|587.14|588.17|586.07|25
1733479100000|2024-12-06 09:58:20|589.23|587.13|589.11|587.01|589.25|587.15|589.11|587.01|16
1733479110000|2024-12-06 09:58:30|589.12|587.02|589.26|587.16|589.26|587.16|589.12|587.02|9
1733479120000|2024-12-06 09:58:40|589.27|587.17|589.3|587.2|589.3|587.2|589.27|587.17|10
1733479130000|2024-12-06 09:58:50|589.29|587.19|589.29|587.19|589.31|587.21|589.29|587.19|7
1733479140000|2024-12-06 09:59:00|589.39|587.29|589.36|587.26|589.39|587.29|589.36|587.26|4
1733479150000|2024-12-06 09:59:10|589.45|587.35|589.55|587.45|589.55|587.45|589.45|587.35|12
1733479160000|2024-12-06 09:59:20|589.56|587.46|589.68|587.58|589.68|587.58|589.56|587.46|8
1733479170000|2024-12-06 09:59:30|589.7|587.6|589.65|587.55|589.7|587.6|589.65|587.55|6
1733479180000|2024-12-06 09:59:40|589.66|587.56|589.45|587.35|589.66|587.56|589.45|587.35|13
1733479190000|2024-12-06 09:59:50|589.44|587.34|589.08|586.98|589.44|587.34|589.08|586.98|12
1733479200000|2024-12-06 10:00:00|589.07|586.97|589.01|586.91|589.07|586.97|588.98|586.88|11
1733479210000|2024-12-06 10:00:10|589.18|587.08|589.18|587.08|589.22|587.12|589.17|587.07|12
1733479220000|2024-12-06 10:00:20|589.17|587.07|589.11|587.01|589.17|587.07|589.11|587.01|7
1733479230000|2024-12-06 10:00:30|589.12|587.02|589.29|587.19|589.29|587.19|589.11|587.01|11
1733479240000|2024-12-06 10:00:40|589.3|587.2|589.98|587.88|589.98|587.88|589.3|587.2|21
1733479250000|2024-12-06 10:00:50|589.97|587.87|589.89|587.79|589.97|587.87|589.87|587.77|14
1733479260000|2024-12-06 10:01:00|589.9|587.8|589.91|587.81|589.92|587.82|589.9|587.8|4
1733479270000|2024-12-06 10:01:10|589.9|587.8|590.05|587.95|590.1|588|589.88|587.78|13
1733479280000|2024-12-06 10:01:20|590.06|587.96|590.02|587.92|590.06|587.96|590.02|587.92|11
1733479290000|2024-12-06 10:01:30|590.01|587.91|589.65|587.55|590.02|587.92|589.65|587.55|20
1733479300000|2024-12-06 10:01:40|589.64|587.54|589.72|587.62|589.72|587.62|589.62|587.52|17
1733479310000|2024-12-06 10:01:50|589.71|587.61|589.77|587.67|589.77|587.67|589.7|587.6|6
1733479320000|2024-12-06 10:02:00|589.76|587.66|590.02|587.92|590.03|587.93|589.76|587.66|12
1733479330000|2024-12-06 10:02:10|590.01|587.91|590.02|587.92|590.02|587.92|589.95|587.85|10
1733479340000|2024-12-06 10:02:20|590.01|587.91|590|587.9|590.04|587.94|589.83|587.73|13
1733479350000|2024-12-06 10:02:30|590.23|588.13|589.81|587.71|590.23|588.13|589.81|587.71|11
1733479360000|2024-12-06 10:02:40|589.8|587.7|589.4|587.3|589.8|587.7|589.4|587.3|14
1733479370000|2024-12-06 10:02:50|589.39|587.29|589.29|587.19|589.39|587.29|589.29|587.19|18
1733479380000|2024-12-06 10:03:00|589.28|587.18|589.08|586.98|589.45|587.35|589.08|586.98|23
1733479390000|2024-12-06 10:03:10|589.07|586.97|589.17|587.07|589.2|587.1|589.06|586.96|14
1733479400000|2024-12-06 10:03:20|589.16|587.06|589.13|587.03|589.16|587.06|589.12|587.02|8
1733479410000|2024-12-06 10:03:30|589.14|587.04|589.23|587.13|589.25|587.15|589.14|587.04|10
1733479420000|2024-12-06 10:03:40|589.22|587.12|589.09|586.99|589.29|587.19|589.09|586.99|13
1733479430000|2024-12-06 10:03:50|589.08|586.98|589|586.9|589.08|586.98|588.9|586.8|15
1733479440000|2024-12-06 10:04:00|588.99|586.89|588.77|586.67|588.99|586.89|588.77|586.67|12
1733479450000|2024-12-06 10:04:10|588.76|586.66|588.48|586.38|588.78|586.68|588.48|586.38|19
1733479460000|2024-12-06 10:04:20|588.46|586.36|588.08|585.98|588.46|586.36|588.08|585.98|18
1733479470000|2024-12-06 10:04:30|588.07|585.97|587.67|585.57|588.07|585.97|587.67|585.57|8
1733479480000|2024-12-06 10:04:40|587.68|585.58|587.6|585.5|587.68|585.58|587.59|585.49|15
1733479490000|2024-12-06 10:04:50|587.59|585.49|587.65|585.55|587.65|585.55|587.58|585.48|5
1733479500000|2024-12-06 10:05:00|587.64|585.54|587.94|585.84|587.94|585.84|587.64|585.54|12
1733479510000|2024-12-06 10:05:10|587.93|585.83|587.84|585.74|587.93|585.83|587.84|585.74|10
1733479520000|2024-12-06 10:05:20|587.83|585.73|587.84|585.74|587.85|585.75|587.8|585.7|10
1733479530000|2024-12-06 10:05:30|587.83|585.73|588|585.9|588.01|585.91|587.83|585.73|8
1733479540000|2024-12-06 10:05:40|588.01|585.91|588.09|585.99|588.12|586.02|588.01|585.91|7
1733479550000|2024-12-06 10:05:50|588.08|585.98|588.02|585.92|588.08|585.98|588.02|585.92|7
1733479560000|2024-12-06 10:06:00|587.94|585.84|587.72|585.62|587.94|585.84|587.71|585.61|18
1733479570000|2024-12-06 10:06:10|587.71|585.61|587.11|585.01|587.71|585.61|587.11|585.01|22
1733479580000|2024-12-06 10:06:20|587.1|585|586.96|584.86|587.1|585|586.96|584.86|17
1733479590000|2024-12-06 10:06:30|586.95|584.85|586.62|584.52|586.95|584.85|586.62|584.52|18
1733479600000|2024-12-06 10:06:40|586.61|584.51|586.49|584.39|586.61|584.51|586.49|584.39|17
1733479610000|2024-12-06 10:06:50|586.5|584.4|586.61|584.51|586.65|584.55|586.5|584.4|14
1733479620000|2024-12-06 10:07:00|586.57|584.47|585.82|583.72|586.57|584.47|585.82|583.72|23
1733479630000|2024-12-06 10:07:10|585.81|583.71|585.39|583.29|585.81|583.71|585.39|583.29|19
1733479640000|2024-12-06 10:07:20|585.38|583.28|585.09|582.99|585.38|583.28|585.06|582.96|24
1733479650000|2024-12-06 10:07:30|585.26|583.16|585.11|583.01|585.26|583.16|585.11|583.01|18
1733479660000|2024-12-06 10:07:40|585.1|583|585.18|583.08|585.19|583.09|585.08|582.98|6
1733479670000|2024-12-06 10:07:50|585.17|583.07|584.93|582.83|585.17|583.07|584.92|582.82|10
1733479680000|2024-12-06 10:08:00|584.92|582.82|584.89|582.79|585.02|582.92|584.89|582.79|15
1733479690000|2024-12-06 10:08:10|584.88|582.78|584.43|582.33|584.88|582.78|584.23|582.13|30
1733479700000|2024-12-06 10:08:20|584.42|582.32|584.21|582.11|584.42|582.32|584.21|582.11|23
1733479710000|2024-12-06 10:08:30|584.2|582.1|584.09|581.99|584.24|582.14|584.09|581.99|16
1733479720000|2024-12-06 10:08:40|584.1|582|584.36|582.26|584.42|582.32|584.1|582|12
1733479730000|2024-12-06 10:08:50|584.37|582.27|584.67|582.57|584.71|582.61|584.37|582.27|12
1733479740000|2024-12-06 10:09:00|584.68|582.58|585.23|583.13|585.23|583.13|584.66|582.56|21
1733479750000|2024-12-06 10:09:10|585.22|583.12|585.48|583.38|585.5|583.4|585.22|583.12|17
1733479760000|2024-12-06 10:09:20|585.47|583.37|585.23|583.13|585.47|583.37|585.11|583.01|25
1733479770000|2024-12-06 10:09:30|585.22|583.12|585.21|583.11|585.26|583.16|585.21|583.11|10
1733479780000|2024-12-06 10:09:40|585.2|583.1|585.16|583.06|585.2|583.1|585.16|583.06|5
1733479790000|2024-12-06 10:09:50|585.23|583.13|584.83|582.73|585.23|583.13|584.83|582.73|22
1733479800000|2024-12-06 10:10:00|584.82|582.72|584.65|582.55|584.82|582.72|584.65|582.55|10
1733479810000|2024-12-06 10:10:10|584.64|582.54|584.32|582.22|584.64|582.54|584.32|582.22|18
1733479820000|2024-12-06 10:10:20|584.31|582.21|584.21|582.11|584.31|582.21|584.21|582.11|5
1733479830000|2024-12-06 10:10:30|584.2|582.1|583.84|581.74|584.2|582.1|583.84|581.74|13
1733479840000|2024-12-06 10:10:40|583.83|581.73|583.66|581.56|583.83|581.73|583.66|581.56|20
1733479850000|2024-12-06 10:10:50|583.65|581.55|583.5|581.4|583.66|581.56|583.44|581.34|10
1733479860000|2024-12-06 10:11:00|583.55|581.45|583.58|581.48|583.58|581.48|583.51|581.41|11
1733479870000|2024-12-06 10:11:10|583.57|581.47|583.55|581.45|583.58|581.48|583.55|581.45|9
1733479880000|2024-12-06 10:11:20|583.54|581.44|583.26|581.16|583.54|581.44|583.26|581.16|10
1733479890000|2024-12-06 10:11:30|583.25|581.15|583.24|581.14|583.25|581.15|583.2|581.1|8
1733479900000|2024-12-06 10:11:40|583.23|581.13|583.65|581.55|583.68|581.58|583.23|581.13|14
1733479910000|2024-12-06 10:11:50|583.64|581.54|583.65|581.55|583.66|581.56|583.6|581.5|11
1733479920000|2024-12-06 10:12:00|583.66|581.56|583.36|581.26|583.66|581.56|583.36|581.26|16
1733479930000|2024-12-06 10:12:10|583.35|581.25|583.31|581.21|583.35|581.25|583.3|581.2|11
1733479940000|2024-12-06 10:12:20|583.3|581.2|583.14|581.04|583.3|581.2|583.14|581.04|12
1733479950000|2024-12-06 10:12:30|583.13|581.03|583.09|580.99|583.13|581.03|583.09|580.99|5
1733479960000|2024-12-06 10:12:40|583.08|580.98|583.04|580.94|583.08|580.98|583.04|580.94|5
1733479970000|2024-12-06 10:12:50|583.01|580.91|582.8|580.7|583.01|580.91|582.8|580.7|10
1733479980000|2024-12-06 10:13:00|582.79|580.69|583.16|581.06|583.16|581.06|582.79|580.69|11
1733479990000|2024-12-06 10:13:10|583.15|581.05|583.33|581.23|583.36|581.26|583.14|581.04|12
1733480000000|2024-12-06 10:13:20|583.32|581.22|583.28|581.18|583.32|581.22|583.28|581.18|7
1733480010000|2024-12-06 10:13:30|583.27|581.17|582.87|580.77|583.41|581.31|582.87|580.77|23
1733480020000|2024-12-06 10:13:40|582.86|580.76|582.82|580.72|582.86|580.76|582.76|580.66|17
1733480030000|2024-12-06 10:13:50|582.81|580.71|582.82|580.72|582.84|580.74|582.81|580.71|10
1733480040000|2024-12-06 10:14:00|582.81|580.71|582.54|580.44|582.81|580.71|582.54|580.44|12
1733480050000|2024-12-06 10:14:10|582.53|580.43|582.45|580.35|582.53|580.43|582.45|580.35|9
1733480060000|2024-12-06 10:14:20|582.44|580.34|582.4|580.3|582.44|580.34|582.4|580.3|5
1733480070000|2024-12-06 10:14:30|582.29|580.19|582.25|580.15|582.29|580.19|582.18|580.08|12
1733480080000|2024-12-06 10:14:40|582.26|580.16|583.1|581|583.11|581.01|582.26|580.16|17
1733480090000|2024-12-06 10:14:50|583.06|580.96|582.82|580.72|583.06|580.96|582.82|580.72|12
1733480100000|2024-12-06 10:15:00|582.81|580.71|582.85|580.75|582.86|580.76|582.61|580.51|18
1733480110000|2024-12-06 10:15:10|582.86|580.76|583.19|581.09|583.24|581.14|582.83|580.73|15
1733480120000|2024-12-06 10:15:20|583.18|581.08|583.13|581.03|583.18|581.08|583.13|581.03|12
1733480130000|2024-12-06 10:15:30|583.12|581.02|583.44|581.34|583.44|581.34|583.12|581.02|16
1733480140000|2024-12-06 10:15:40|583.45|581.35|583.82|581.72|583.82|581.72|583.45|581.35|27
1733480150000|2024-12-06 10:15:50|583.78|581.68|584.27|582.17|584.27|582.17|583.78|581.68|19
1733480160000|2024-12-06 10:16:00|584.26|582.16|584.04|581.94|584.26|582.16|584.04|581.94|11
1733480170000|2024-12-06 10:16:10|584.03|581.93|584|581.9|584.03|581.93|583.86|581.76|17
1733480180000|2024-12-06 10:16:20|584.01|581.91|583.96|581.86|584.01|581.91|583.96|581.86|10
1733480190000|2024-12-06 10:16:30|583.97|581.87|584.41|582.31|584.42|582.32|583.95|581.85|19
1733480200000|2024-12-06 10:16:40|584.4|582.3|584.32|582.22|584.4|582.3|584.3|582.2|15
1733480210000|2024-12-06 10:16:50|584.31|582.21|584.31|582.21|584.31|582.21|584.29|582.19|9
1733480220000|2024-12-06 10:17:00|584.33|582.23|584.78|582.68|584.81|582.71|584.33|582.23|24
1733480230000|2024-12-06 10:17:10|584.77|582.67|584.54|582.44|584.77|582.67|584.54|582.44|10
1733480240000|2024-12-06 10:17:20|584.53|582.43|584.27|582.17|584.53|582.43|584.26|582.16|16
1733480250000|2024-12-06 10:17:30|584.26|582.16|584.68|582.58|584.68|582.58|584.24|582.14|20
1733480260000|2024-12-06 10:17:40|584.69|582.59|584.8|582.7|584.8|582.7|584.69|582.59|14
1733480270000|2024-12-06 10:17:50|584.79|582.69|584.41|582.31|584.79|582.69|584.4|582.3|20
1733480280000|2024-12-06 10:18:00|584.4|582.3|584.36|582.26|584.4|582.3|584.36|582.26|7
1733480290000|2024-12-06 10:18:10|584.35|582.25|584.12|582.02|584.35|582.25|584.12|582.02|9
1733480300000|2024-12-06 10:18:20|584.11|582.01|583.92|581.82|584.11|582.01|583.92|581.82|13
1733480310000|2024-12-06 10:18:30|583.91|581.81|583.21|581.11|583.91|581.81|583.21|581.11|20
1733480320000|2024-12-06 10:18:40|583.2|581.1|583.49|581.39|583.49|581.39|583.18|581.08|20
1733480330000|2024-12-06 10:18:50|583.52|581.42|583.26|581.16|583.53|581.43|583.26|581.16|15
1733480340000|2024-12-06 10:19:00|583.25|581.15|583.42|581.32|583.45|581.35|583.19|581.09|23
1733480350000|2024-12-06 10:19:10|583.43|581.33|584.13|582.03|584.13|582.03|583.43|581.33|25
1733480360000|2024-12-06 10:19:20|584.14|582.04|584.06|581.96|584.16|582.06|584.06|581.96|13
1733480370000|2024-12-06 10:19:30|584.05|581.95|583.78|581.68|584.05|581.95|583.78|581.68|13
1733480380000|2024-12-06 10:19:40|583.77|581.67|583.89|581.79|583.89|581.79|583.72|581.62|11
1733480390000|2024-12-06 10:19:50|583.9|581.8|584.44|582.34|584.44|582.34|583.9|581.8|28
1733480400000|2024-12-06 10:20:00|584.45|582.35|584.49|582.39|584.54|582.44|584.45|582.35|12
1733480410000|2024-12-06 10:20:10|584.48|582.38|584.22|582.12|584.49|582.39|584.22|582.12|10
1733480420000|2024-12-06 10:20:20|584.21|582.11|584.2|582.1|584.24|582.14|584.18|582.08|9
1733480430000|2024-12-06 10:20:30|584.19|582.09|583.98|581.88|584.2|582.1|583.97|581.87|10
1733480440000|2024-12-06 10:20:40|583.97|581.87|583.92|581.82|583.97|581.87|583.92|581.82|6
1733480450000|2024-12-06 10:20:50|583.91|581.81|583.87|581.77|583.91|581.81|583.87|581.77|5
1733480460000|2024-12-06 10:21:00|583.86|581.76|583.96|581.86|584.05|581.95|583.85|581.75|8
1733480470000|2024-12-06 10:21:10|583.95|581.85|583.76|581.66|583.95|581.85|583.76|581.66|10
1733480480000|2024-12-06 10:21:20|583.75|581.65|583.77|581.67|583.77|581.67|583.52|581.42|20
1733480490000|2024-12-06 10:21:30|583.78|581.68|583.72|581.62|583.79|581.69|583.72|581.62|13
1733480500000|2024-12-06 10:21:40|583.71|581.61|583.87|581.77|583.87|581.77|583.71|581.61|11
1733480510000|2024-12-06 10:21:50|583.86|581.76|583.94|581.84|584|581.9|583.86|581.76|17
1733480520000|2024-12-06 10:22:00|583.93|581.83|583.91|581.81|583.93|581.83|583.87|581.77|10
1733480530000|2024-12-06 10:22:10|583.92|581.82|583.95|581.85|584.02|581.92|583.9|581.8|10
1733480540000|2024-12-06 10:22:20|583.94|581.84|584.25|582.15|584.25|582.15|583.93|581.83|15
1733480550000|2024-12-06 10:22:30|584.26|582.16|583.77|581.67|584.33|582.23|583.77|581.67|25
1733480560000|2024-12-06 10:22:40|583.76|581.66|583.09|580.99|583.76|581.66|583.09|580.99|29
1733480570000|2024-12-06 10:22:50|583.07|580.97|583.18|581.08|583.23|581.13|583.05|580.95|19
1733480580000|2024-12-06 10:23:00|583.17|581.07|582.59|580.49|583.17|581.07|582.59|580.49|17
1733480590000|2024-12-06 10:23:10|582.57|580.47|581.99|579.89|582.57|580.47|581.95|579.85|25
1733480600000|2024-12-06 10:23:20|581.84|579.74|581.74|579.64|581.85|579.75|581.74|579.64|14
1733480610000|2024-12-06 10:23:30|581.73|579.63|581.64|579.54|581.73|579.63|581.64|579.54|12
1733480620000|2024-12-06 10:23:40|581.63|579.53|581.57|579.47|581.63|579.53|581.57|579.47|7
1733480630000|2024-12-06 10:23:50|581.56|579.46|581.63|579.53|581.66|579.56|581.48|579.38|15
1733480640000|2024-12-06 10:24:00|581.65|579.55|582.14|580.04|582.14|580.04|581.65|579.55|12
1733480650000|2024-12-06 10:24:10|582.15|580.05|582.57|580.47|582.57|580.47|582.15|580.05|21
1733480660000|2024-12-06 10:24:20|582.58|580.48|582.66|580.56|582.68|580.58|582.58|580.48|13
1733480670000|2024-12-06 10:24:30|582.71|580.61|583.15|581.05|583.15|581.05|582.69|580.59|17
1733480680000|2024-12-06 10:24:40|583.16|581.06|583.41|581.31|583.42|581.32|583.16|581.06|18
1733480690000|2024-12-06 10:24:50|583.42|581.32|583.62|581.52|583.65|581.55|583.42|581.32|17
1733480700000|2024-12-06 10:25:00|583.61|581.51|583.26|581.16|583.61|581.51|583.26|581.16|12
1733480710000|2024-12-06 10:25:10|583.25|581.15|582.91|580.81|583.25|581.15|582.91|580.81|16
1733480720000|2024-12-06 10:25:20|582.92|580.82|582.87|580.77|582.92|580.82|582.87|580.77|12
1733480730000|2024-12-06 10:25:30|582.86|580.76|582.73|580.63|582.88|580.78|582.73|580.63|10
1733480740000|2024-12-06 10:25:40|582.72|580.62|582.33|580.23|582.73|580.63|582.33|580.23|16
1733480750000|2024-12-06 10:25:50|582.32|580.22|582.33|580.23|582.34|580.24|582.29|580.19|10
1733480760000|2024-12-06 10:26:00|582.32|580.22|582.64|580.54|582.64|580.54|582.32|580.22|11
1733480770000|2024-12-06 10:26:10|582.65|580.55|582.96|580.86|582.96|580.86|582.65|580.55|15
1733480780000|2024-12-06 10:26:20|582.97|580.87|582.98|580.88|583.06|580.96|582.97|580.87|17
1733480790000|2024-12-06 10:26:30|582.99|580.89|582.94|580.84|583.01|580.91|582.93|580.83|9
1733480800000|2024-12-06 10:26:40|582.95|580.85|582.94|580.84|582.95|580.85|582.94|580.84|2
1733480810000|2024-12-06 10:26:50|582.98|580.88|582.05|579.95|583.04|580.94|581.92|579.82|18
1733480820000|2024-12-06 10:27:00|582.08|579.98|582.35|580.25|582.39|580.29|582.08|579.98|22
1733480830000|2024-12-06 10:27:10|582.34|580.24|582.87|580.77|582.87|580.77|582.34|580.24|25
1733480840000|2024-12-06 10:27:20|582.88|580.78|583.66|581.56|583.66|581.56|582.88|580.78|24
1733480850000|2024-12-06 10:27:30|583.67|581.57|583.79|581.69|583.79|581.69|583.67|581.57|13
1733480860000|2024-12-06 10:27:40|583.8|581.7|583.52|581.42|583.86|581.76|583.52|581.42|18
1733480870000|2024-12-06 10:27:50|583.51|581.41|583.67|581.57|583.68|581.58|583.49|581.39|18
1733480880000|2024-12-06 10:28:00|583.66|581.56|583.33|581.23|583.66|581.56|583.33|581.23|11
1733480890000|2024-12-06 10:28:10|583.32|581.22|583.28|581.18|583.32|581.22|583.28|581.18|5
1733480900000|2024-12-06 10:28:20|583.27|581.17|583.43|581.33|583.43|581.33|583.27|581.17|9
1733480910000|2024-12-06 10:28:30|583.44|581.34|583.48|581.38|583.48|581.38|583.44|581.34|4
1733480920000|2024-12-06 10:28:40|583.49|581.39|583.84|581.74|583.84|581.74|583.49|581.39|12
1733480930000|2024-12-06 10:28:50|583.92|581.82|584.27|582.17|584.27|582.17|583.91|581.81|21
1733480940000|2024-12-06 10:29:00|584.26|582.16|584.23|582.13|584.28|582.18|584.23|582.13|8
1733480950000|2024-12-06 10:29:10|584.22|582.12|583.96|581.86|584.22|582.12|583.84|581.74|16
1733480960000|2024-12-06 10:29:20|583.97|581.87|583.83|581.73|584.05|581.95|583.83|581.73|15
1733480970000|2024-12-06 10:29:30|583.84|581.74|583.85|581.75|583.85|581.75|583.81|581.71|7
1733480980000|2024-12-06 10:29:40|583.84|581.74|583.95|581.85|583.95|581.85|583.82|581.72|15
1733480990000|2024-12-06 10:29:50|583.94|581.84|583.9|581.8|583.94|581.84|583.75|581.65|13
1733481000000|2024-12-06 10:30:00|583.91|581.81|584.02|581.92|584.03|581.93|583.9|581.8|21
1733481010000|2024-12-06 10:30:10|584.01|581.91|584.45|582.35|584.54|582.44|584|581.9|11
1733481020000|2024-12-06 10:30:20|584.44|582.34|584.12|582.02|584.44|582.34|584.12|582.02|17
1733481030000|2024-12-06 10:30:30|584.11|582.01|584.12|582.02|584.13|582.03|584.08|581.98|13
1733481040000|2024-12-06 10:30:40|584.11|582.01|584.06|581.96|584.14|582.04|584.06|581.96|7
1733481050000|2024-12-06 10:30:50|583.91|581.81|583.88|581.78|583.91|581.81|583.88|581.78|6
1733481060000|2024-12-06 10:31:00|583.87|581.77|584.05|581.95|584.09|581.99|583.86|581.76|10
1733481070000|2024-12-06 10:31:10|584.04|581.94|583.99|581.89|584.05|581.95|583.99|581.89|9
1733481080000|2024-12-06 10:31:20|583.9|581.8|583.24|581.14|583.9|581.8|583.24|581.14|23
1733481090000|2024-12-06 10:31:30|583.23|581.13|583.39|581.29|583.39|581.29|583.1|581|23
1733481100000|2024-12-06 10:31:40|583.55|581.45|583.62|581.52|583.62|581.52|583.49|581.39|20
1733481110000|2024-12-06 10:31:50|583.61|581.51|583.35|581.25|583.61|581.51|583.35|581.25|12
1733481120000|2024-12-06 10:32:00|583.28|581.18|583.18|581.08|583.28|581.18|583.18|581.08|11
1733481130000|2024-12-06 10:32:10|583.17|581.07|583.64|581.54|583.64|581.54|583.17|581.07|19
1733481140000|2024-12-06 10:32:20|583.63|581.53|584.19|582.09|584.19|582.09|583.63|581.53|23
1733481150000|2024-12-06 10:32:30|584.2|582.1|584.39|582.29|584.39|582.29|584.2|582.1|13
1733481160000|2024-12-06 10:32:40|584.4|582.3|584|581.9|584.61|582.51|583.98|581.88|26
1733481170000|2024-12-06 10:32:50|583.99|581.89|583.09|580.99|583.99|581.89|583.09|580.99|23
1733481180000|2024-12-06 10:33:00|583.08|580.98|583.09|580.99|583.1|581|583.06|580.96|19
1733481190000|2024-12-06 10:33:10|583.1|581|582.88|580.78|583.16|581.06|582.88|580.78|12
1733481200000|2024-12-06 10:33:20|582.74|580.64|582.42|580.32|582.74|580.64|582.35|580.25|22
1733481210000|2024-12-06 10:33:30|582.41|580.31|582.25|580.15|582.41|580.31|582.14|580.04|18
1733481220000|2024-12-06 10:33:40|582.26|580.16|582.38|580.28|582.38|580.28|582.26|580.16|19
1733481230000|2024-12-06 10:33:50|582.39|580.29|582.38|580.28|582.43|580.33|582.22|580.12|18
1733481240000|2024-12-06 10:34:00|582.39|580.29|582.46|580.36|582.54|580.44|582.39|580.29|11
1733481250000|2024-12-06 10:34:10|582.47|580.37|582.54|580.44|582.55|580.45|582.47|580.37|13
1733481260000|2024-12-06 10:34:20|582.56|580.46|582.63|580.53|582.68|580.58|582.56|580.46|14
1733481270000|2024-12-06 10:34:30|582.62|580.52|582.67|580.57|582.67|580.57|582.49|580.39|9
1733481280000|2024-12-06 10:34:40|582.73|580.63|583.04|580.94|583.05|580.95|582.73|580.63|15
1733481290000|2024-12-06 10:34:50|583.05|580.95|583.27|581.17|583.27|581.17|583.05|580.95|14
1733481300000|2024-12-06 10:35:00|583.28|581.18|583.87|581.77|583.87|581.77|583.28|581.18|25
1733481310000|2024-12-06 10:35:10|583.86|581.76|584.05|581.95|584.05|581.95|583.86|581.76|21
1733481320000|2024-12-06 10:35:20|584.06|581.96|584.32|582.22|584.32|582.22|584.06|581.96|14
1733481330000|2024-12-06 10:35:30|584.46|582.36|585|582.9|585|582.9|584.46|582.36|21
1733481340000|2024-12-06 10:35:40|585.01|582.91|585.36|583.26|585.36|583.26|585.01|582.91|18
1733481350000|2024-12-06 10:35:50|585.37|583.27|585.9|583.8|585.92|583.82|585.37|583.27|25
1733481360000|2024-12-06 10:36:00|585.89|583.79|585.56|583.46|585.9|583.8|585.56|583.46|19
1733481370000|2024-12-06 10:36:10|585.55|583.45|585.46|583.36|585.55|583.45|585.45|583.35|14
1733481380000|2024-12-06 10:36:20|585.47|583.37|585.42|583.32|585.52|583.42|585.42|583.32|5
1733481390000|2024-12-06 10:36:30|585.41|583.31|585.74|583.64|585.74|583.64|585.41|583.31|12
1733481400000|2024-12-06 10:36:40|585.75|583.65|586.23|584.13|586.23|584.13|585.75|583.65|21
1733481410000|2024-12-06 10:36:50|586.24|584.14|586.54|584.44|586.57|584.47|586.24|584.14|14
1733481420000|2024-12-06 10:37:00|586.56|584.46|586.56|584.46|586.6|584.5|586.55|584.45|14
1733481430000|2024-12-06 10:37:10|586.55|584.45|586.86|584.76|586.86|584.76|586.53|584.43|20
1733481440000|2024-12-06 10:37:20|586.85|584.75|586.93|584.83|586.94|584.84|586.83|584.73|15
1733481450000|2024-12-06 10:37:30|586.98|584.88|586.99|584.89|587.02|584.92|586.98|584.88|7
1733481460000|2024-12-06 10:37:40|586.98|584.88|587.21|585.11|587.23|585.13|586.97|584.87|14
1733481470000|2024-12-06 10:37:50|587.23|585.13|587.58|585.48|587.58|585.48|587.23|585.13|18
1733481480000|2024-12-06 10:38:00|587.59|585.49|587.59|585.49|587.61|585.51|587.59|585.49|7
1733481490000|2024-12-06 10:38:10|587.6|585.5|587.69|585.59|587.77|585.67|587.58|585.48|12
1733481500000|2024-12-06 10:38:20|587.68|585.58|587.3|585.2|587.68|585.58|587.3|585.2|18
1733481510000|2024-12-06 10:38:30|587.29|585.19|587.22|585.12|587.29|585.19|587.22|585.12|8
1733481520000|2024-12-06 10:38:40|587.21|585.11|587.21|585.11|587.21|585.11|587.08|584.98|15
1733481530000|2024-12-06 10:38:50|587.2|585.1|587.1|585|587.2|585.1|587.1|585|6
1733481540000|2024-12-06 10:39:00|587.09|584.99|586.91|584.81|587.09|584.99|586.91|584.81|11
1733481550000|2024-12-06 10:39:10|586.96|584.86|587.01|584.91|587.05|584.95|586.96|584.86|15
1733481560000|2024-12-06 10:39:20|587|584.9|586.69|584.59|587|584.9|586.69|584.59|15
1733481570000|2024-12-06 10:39:30|586.7|584.6|586.63|584.53|586.7|584.6|586.63|584.53|8
1733481580000|2024-12-06 10:39:40|586.62|584.52|586.79|584.69|586.8|584.7|586.62|584.52|4
1733481590000|2024-12-06 10:39:50|586.78|584.68|586.67|584.57|586.8|584.7|586.67|584.57|9
1733481600000|2024-12-06 10:40:00|586.68|584.58|586.63|584.53|586.68|584.58|586.63|584.53|6
1733481610000|2024-12-06 10:40:10|586.62|584.52|586.8|584.7|586.84|584.74|586.62|584.52|11
1733481620000|2024-12-06 10:40:20|586.81|584.71|586.59|584.49|586.81|584.71|586.59|584.49|15
1733481630000|2024-12-06 10:40:30|586.6|584.5|586.57|584.47|586.64|584.54|586.55|584.45|14
1733481640000|2024-12-06 10:40:40|586.56|584.46|586.77|584.67|586.77|584.67|586.51|584.41|12
1733481650000|2024-12-06 10:40:50|586.76|584.66|586.76|584.66|586.77|584.67|586.75|584.65|9
1733481660000|2024-12-06 10:41:00|586.77|584.67|587.12|585.02|587.12|585.02|586.77|584.67|18
1733481670000|2024-12-06 10:41:10|587.21|585.11|587.24|585.14|587.34|585.24|587.21|585.11|18
1733481680000|2024-12-06 10:41:20|587.16|585.06|586.82|584.72|587.17|585.07|586.82|584.72|16
1733481690000|2024-12-06 10:41:30|586.81|584.71|586.8|584.7|586.81|584.71|586.78|584.68|8
1733481700000|2024-12-06 10:41:40|586.79|584.69|586.9|584.8|586.91|584.81|586.78|584.68|8
1733481710000|2024-12-06 10:41:50|586.89|584.79|587.08|584.98|587.09|584.99|586.89|584.79|16
1733481720000|2024-12-06 10:42:00|587.09|584.99|586.88|584.78|587.13|585.03|586.88|584.78|17
1733481730000|2024-12-06 10:42:10|586.87|584.77|586.67|584.57|586.87|584.77|586.67|584.57|8
1733481740000|2024-12-06 10:42:20|586.68|584.58|586.94|584.84|586.94|584.84|586.66|584.56|15
1733481750000|2024-12-06 10:42:30|586.95|584.85|587.32|585.22|587.32|585.22|586.95|584.85|16
1733481760000|2024-12-06 10:42:40|587.3|585.2|587.38|585.28|587.38|585.28|587.29|585.19|4
1733481770000|2024-12-06 10:42:50|587.39|585.29|587.44|585.34|587.46|585.36|587.39|585.29|9
1733481780000|2024-12-06 10:43:00|587.45|585.35|587.15|585.05|587.45|585.35|587.15|585.05|16
1733481790000|2024-12-06 10:43:10|587.14|585.04|587.03|584.93|587.14|585.04|587.03|584.93|12
1733481800000|2024-12-06 10:43:20|587.02|584.92|587.07|584.97|587.08|584.98|586.92|584.82|16
1733481810000|2024-12-06 10:43:30|587.06|584.96|587.07|584.97|587.09|584.99|587.05|584.95|10
1733481820000|2024-12-06 10:43:40|587.06|584.96|586.87|584.77|587.06|584.96|586.87|584.77|9
1733481830000|2024-12-06 10:43:50|586.86|584.76|586.82|584.72|586.87|584.77|586.82|584.72|7
1733481840000|2024-12-06 10:44:00|586.81|584.71|586.85|584.75|586.85|584.75|586.79|584.69|10
1733481850000|2024-12-06 10:44:10|586.84|584.74|586.8|584.7|586.84|584.74|586.8|584.7|5
1733481860000|2024-12-06 10:44:20|586.84|584.74|586.82|584.72|586.84|584.74|586.82|584.72|5
1733481870000|2024-12-06 10:44:30|586.81|584.71|585.45|583.35|586.81|584.71|585.36|583.26|16
1733481880000|2024-12-06 10:44:40|585.46|583.36|585.65|583.55|585.65|583.55|585.45|583.35|17
1733481890000|2024-12-06 10:44:50|585.66|583.56|585.88|583.78|585.9|583.8|585.66|583.56|14
1733481900000|2024-12-06 10:45:00|585.86|583.76|585.98|583.88|585.99|583.89|585.77|583.67|13
1733481910000|2024-12-06 10:45:10|585.99|583.89|585.83|583.73|585.99|583.89|585.83|583.73|14
1733481920000|2024-12-06 10:45:20|585.82|583.72|585.97|583.87|586|583.9|585.82|583.72|16
1733481930000|2024-12-06 10:45:30|585.98|583.88|585.98|583.88|586.04|583.94|585.98|583.88|10
1733481940000|2024-12-06 10:45:40|585.97|583.87|585.98|583.88|585.99|583.89|585.93|583.83|9
1733481950000|2024-12-06 10:45:50|585.99|583.89|585.99|583.89|586.02|583.92|585.99|583.89|5
1733481960000|2024-12-06 10:46:00|585.98|583.88|586.19|584.09|586.2|584.1|585.98|583.88|7
1733481970000|2024-12-06 10:46:10|586.18|584.08|586.17|584.07|586.21|584.11|586.13|584.03|12
1733481980000|2024-12-06 10:46:20|586.18|584.08|586.49|584.39|586.49|584.39|586.18|584.08|16
1733481990000|2024-12-06 10:46:30|586.55|584.45|586.76|584.66|586.76|584.66|586.55|584.45|13
1733482000000|2024-12-06 10:46:40|586.77|584.67|587|584.9|587|584.9|586.77|584.67|13
1733482010000|2024-12-06 10:46:50|587.01|584.91|587.27|585.17|587.28|585.18|587.01|584.91|11
1733482020000|2024-12-06 10:47:00|587.25|585.15|587.8|585.7|587.8|585.7|587.25|585.15|17
1733482030000|2024-12-06 10:47:10|587.81|585.71|588.16|586.06|588.16|586.06|587.81|585.71|14
1733482040000|2024-12-06 10:47:20|588.17|586.07|588.49|586.39|588.49|586.39|588.17|586.07|8
1733482050000|2024-12-06 10:47:30|588.48|586.38|588.79|586.69|588.79|586.69|588.48|586.38|17
1733482060000|2024-12-06 10:47:40|588.8|586.7|589.11|587.01|589.12|587.02|588.8|586.7|14
1733482070000|2024-12-06 10:47:50|589.22|587.12|589.25|587.15|589.25|587.15|589.18|587.08|7
1733482080000|2024-12-06 10:48:00|589.26|587.16|589.36|587.26|589.36|587.26|589.26|587.16|10
1733482090000|2024-12-06 10:48:10|589.35|587.25|589.52|587.42|589.52|587.42|589.35|587.25|12
1733482100000|2024-12-06 10:48:20|589.51|587.41|589.62|587.52|589.62|587.52|589.51|587.41|6
1733482110000|2024-12-06 10:48:30|589.61|587.51|589.62|587.52|589.62|587.52|589.61|587.51|6
1733482120000|2024-12-06 10:48:40|589.63|587.53|589.63|587.53|589.63|587.53|589.62|587.52|5
1733482130000|2024-12-06 10:48:50|589.66|587.56|589.66|587.56|589.66|587.56|589.65|587.55|3
1733482140000|2024-12-06 10:49:00|589.62|587.52|588.92|586.82|589.62|587.52|588.92|586.82|16
1733482150000|2024-12-06 10:49:10|588.91|586.81|588.82|586.72|588.91|586.81|588.82|586.72|10
1733482160000|2024-12-06 10:49:20|588.72|586.62|588.55|586.45|588.72|586.62|588.54|586.44|12
1733482170000|2024-12-06 10:49:30|588.54|586.44|588.61|586.51|588.61|586.51|588.53|586.43|10
1733482180000|2024-12-06 10:49:40|588.62|586.52|588.94|586.84|588.98|586.88|588.62|586.52|19
1733482190000|2024-12-06 10:49:50|588.96|586.86|588.91|586.81|588.96|586.86|588.91|586.81|6
1733482200000|2024-12-06 10:50:00|588.9|586.8|588.64|586.54|588.9|586.8|588.64|586.54|8
1733482210000|2024-12-06 10:50:10|588.63|586.53|588.59|586.49|588.63|586.53|588.54|586.44|11
1733482220000|2024-12-06 10:50:20|588.67|586.57|588.86|586.76|588.86|586.76|588.67|586.57|11
1733482230000|2024-12-06 10:50:30|588.87|586.77|588.8|586.7|588.89|586.79|588.8|586.7|12
1733482240000|2024-12-06 10:50:40|588.72|586.62|588.53|586.43|588.72|586.62|588.47|586.37|14
1733482250000|2024-12-06 10:50:50|588.55|586.45|588.61|586.51|588.63|586.53|588.54|586.44|11
1733482260000|2024-12-06 10:51:00|588.6|586.5|588.69|586.59|588.69|586.59|588.6|586.5|6
1733482270000|2024-12-06 10:51:10|588.68|586.58|588.85|586.75|588.87|586.77|588.68|586.58|12
1733482280000|2024-12-06 10:51:20|588.84|586.74|589.18|587.08|589.18|587.08|588.84|586.74|18
1733482290000|2024-12-06 10:51:30|589.19|587.09|589.36|587.26|589.4|587.3|589.19|587.09|12
1733482300000|2024-12-06 10:51:40|589.35|587.25|589.16|587.06|589.35|587.25|589.16|587.06|11
1733482310000|2024-12-06 10:51:50|589.15|587.05|589.1|587|589.15|587.05|589.1|587|8
1733482320000|2024-12-06 10:52:00|589.09|586.99|589.04|586.94|589.09|586.99|589.04|586.94|6
1733482330000|2024-12-06 10:52:10|589.03|586.93|588.83|586.73|589.03|586.93|588.83|586.73|6
1733482340000|2024-12-06 10:52:20|588.82|586.72|588.79|586.69|588.82|586.72|588.79|586.69|4
1733482350000|2024-12-06 10:52:30|588.78|586.68|588.75|586.65|588.79|586.69|588.75|586.65|5
1733482360000|2024-12-06 10:52:40|588.74|586.64|588.71|586.61|588.74|586.64|588.71|586.61|4
1733482370000|2024-12-06 10:52:50|588.7|586.6|588.51|586.41|588.7|586.6|588.5|586.4|8
1733482380000|2024-12-06 10:53:00|588.5|586.4|588.63|586.53|588.63|586.53|588.49|586.39|9
1733482390000|2024-12-06 10:53:10|588.62|586.52|588.85|586.75|588.87|586.77|588.61|586.51|15
1733482400000|2024-12-06 10:53:20|588.86|586.76|588.81|586.71|588.86|586.76|588.81|586.71|6
1733482410000|2024-12-06 10:53:30|588.82|586.72|589.19|587.09|589.19|587.09|588.75|586.65|9
1733482420000|2024-12-06 10:53:40|589.2|587.1|589.84|587.74|589.84|587.74|589.2|587.1|15
1733482430000|2024-12-06 10:53:50|589.85|587.75|589.96|587.86|589.97|587.87|589.84|587.74|12
1733482440000|2024-12-06 10:54:00|589.97|587.87|589.97|587.87|589.97|587.87|589.95|587.85|5
1733482450000|2024-12-06 10:54:10|589.98|587.88|590.21|588.11|590.21|588.11|589.98|587.88|13
1733482460000|2024-12-06 10:54:20|590.22|588.12|590.23|588.13|590.24|588.14|590.21|588.11|6
1733482470000|2024-12-06 10:54:30|590.24|588.14|590.22|588.12|590.24|588.14|590.22|588.12|7
1733482480000|2024-12-06 10:54:40|590.21|588.11|589.8|587.7|590.21|588.11|589.8|587.7|9
1733482490000|2024-12-06 10:54:50|589.79|587.69|589.7|587.6|589.79|587.69|589.7|587.6|10
1733482500000|2024-12-06 10:55:00|589.69|587.59|590.1|588|590.1|588|589.65|587.55|10
1733482510000|2024-12-06 10:55:10|590.11|588.01|590.15|588.05|590.16|588.06|590.11|588.01|11
1733482520000|2024-12-06 10:55:20|590.16|588.06|590.31|588.21|590.31|588.21|590.14|588.04|7
1733482530000|2024-12-06 10:55:30|590.32|588.22|590.38|588.28|590.38|588.28|590.32|588.22|9
1733482540000|2024-12-06 10:55:40|590.37|588.27|590.36|588.26|590.37|588.27|590.36|588.26|2
1733482550000|2024-12-06 10:55:50|590.39|588.29|590.39|588.29|590.41|588.31|590.38|588.28|6
1733482560000|2024-12-06 10:56:00|590.38|588.28|590.34|588.24|590.38|588.28|590.34|588.24|7
1733482570000|2024-12-06 10:56:10|590.33|588.23|590.46|588.36|590.47|588.37|590.24|588.14|9
1733482580000|2024-12-06 10:56:20|590.45|588.35|590.72|588.62|590.72|588.62|590.45|588.35|12
1733482590000|2024-12-06 10:56:30|590.73|588.63|591.2|589.1|591.2|589.1|590.73|588.63|11
1733482600000|2024-12-06 10:56:40|591.19|589.09|591.16|589.06|591.19|589.09|591.16|589.06|9
1733482610000|2024-12-06 10:56:50|591.17|589.07|591.16|589.06|591.17|589.07|591.16|589.06|2
1733482620000|2024-12-06 10:57:00|591.17|589.07|591.47|589.37|591.47|589.37|591.16|589.06|5
1733482630000|2024-12-06 10:57:10|591.48|589.38|591.62|589.52|591.63|589.53|591.48|589.38|10
1733482640000|2024-12-06 10:57:20|591.63|589.53|591.95|589.85|591.97|589.87|591.62|589.52|11
1733482650000|2024-12-06 10:57:30|591.94|589.84|591.87|589.77|591.94|589.84|591.87|589.77|8
1733482660000|2024-12-06 10:57:40|591.86|589.76|591.85|589.75|591.86|589.76|591.85|589.75|2
1733482670000|2024-12-06 10:57:50|591.84|589.74|591.84|589.74|591.86|589.76|591.82|589.72|6
1733482680000|2024-12-06 10:58:00|591.83|589.73|591.65|589.55|591.83|589.73|591.65|589.55|11
1733482690000|2024-12-06 10:58:10|591.64|589.54|591.59|589.49|591.64|589.54|591.59|589.49|6
1733482700000|2024-12-06 10:58:20|591.58|589.48|591.55|589.45|591.58|589.48|591.55|589.45|4
1733482710000|2024-12-06 10:58:30|591.54|589.44|591.47|589.37|591.54|589.44|591.47|589.37|2
1733482720000|2024-12-06 10:58:40|591.59|589.49|591.55|589.45|591.59|589.49|591.55|589.45|5
1733482730000|2024-12-06 10:58:50|591.54|589.44|591.53|589.43|591.54|589.44|591.53|589.43|2
1733482740000|2024-12-06 10:59:00|591.52|589.42|591.58|589.48|591.58|589.48|591.52|589.42|3
1733482750000|2024-12-06 10:59:10|591.59|589.49|591.58|589.48|591.59|589.49|591.58|589.48|2
1733482760000|2024-12-06 10:59:20|591.68|589.58|591.73|589.63|591.73|589.63|591.67|589.57|6
1733482770000|2024-12-06 10:59:30|591.74|589.64|591.82|589.72|591.82|589.72|591.74|589.64|13
1733482780000|2024-12-06 10:59:40|591.83|589.73|592.03|589.93|592.03|589.93|591.83|589.73|13
1733482790000|2024-12-06 10:59:50|592.02|589.92|592.08|589.98|592.08|589.98|592.02|589.92|7
1733482800000|2024-12-06 11:00:00|592.13|590.03|592.25|590.15|592.25|590.15|592.1|590|9
1733482810000|2024-12-06 11:00:10|592.26|590.16|592.35|590.25|592.51|590.41|592.26|590.16|15
1733482820000|2024-12-06 11:00:20|592.34|590.24|592.03|589.93|592.34|590.24|592.03|589.93|16
1733482830000|2024-12-06 11:00:30|592.02|589.92|591|588.9|592.02|589.92|591|588.9|28
1733482840000|2024-12-06 11:00:40|590.99|588.89|591.09|588.99|591.17|589.07|590.99|588.89|19
1733482850000|2024-12-06 11:00:50|591.1|589|591.35|589.25|591.37|589.27|591.1|589|8
1733482860000|2024-12-06 11:01:00|590.24|588.14|590.35|588.25|590.7|588.6|590.24|588.14|24
1733482870000|2024-12-06 11:01:10|590.36|588.26|590.37|588.27|590.39|588.29|590.3|588.2|18
1733482880000|2024-12-06 11:01:20|590.36|588.26|590.45|588.35|590.5|588.4|590.28|588.18|14
1733482890000|2024-12-06 11:01:30|590.44|588.34|590.82|588.72|590.82|588.72|590.4|588.3|14
1733482900000|2024-12-06 11:01:40|590.83|588.73|591.16|589.06|591.16|589.06|590.83|588.73|24
1733482910000|2024-12-06 11:01:50|591.12|589.02|591.27|589.17|591.27|589.17|591.12|589.02|12
1733482920000|2024-12-06 11:02:00|591.26|589.16|591.58|589.48|591.59|589.49|591.26|589.16|16
1733482930000|2024-12-06 11:02:10|591.57|589.47|591.35|589.25|591.57|589.47|591.35|589.25|21
1733482940000|2024-12-06 11:02:20|591.34|589.24|590.98|588.88|591.34|589.24|590.98|588.88|17
1733482950000|2024-12-06 11:02:30|590.97|588.87|591.18|589.08|591.18|589.08|590.95|588.85|16
1733482960000|2024-12-06 11:02:40|591.17|589.07|591.09|588.99|591.17|589.07|591.09|588.99|11
1733482970000|2024-12-06 11:02:50|591.14|589.04|591.35|589.25|591.35|589.25|591.14|589.04|7
1733482980000|2024-12-06 11:03:00|591.36|589.26|591.82|589.72|591.83|589.73|591.36|589.26|20
1733482990000|2024-12-06 11:03:10|592.14|590.04|592.07|589.97|592.14|590.04|592.03|589.93|15
1733483000000|2024-12-06 11:03:20|592.19|590.09|592.35|590.25|592.35|590.25|592.18|590.08|13
1733483010000|2024-12-06 11:03:30|592.41|590.31|592.83|590.73|592.83|590.73|592.4|590.3|20
1733483020000|2024-12-06 11:03:40|592.84|590.74|593.22|591.12|593.22|591.12|592.84|590.74|24
1733483030000|2024-12-06 11:03:50|593.23|591.13|593.6|591.5|593.6|591.5|593.23|591.13|20
1733483040000|2024-12-06 11:04:00|593.61|591.51|593.99|591.89|594|591.9|593.61|591.51|25
1733483050000|2024-12-06 11:04:10|594|591.9|594.16|592.06|594.16|592.06|594|591.9|15
1733483060000|2024-12-06 11:04:20|594.15|592.05|594.45|592.35|594.49|592.39|594.15|592.05|6
1733483070000|2024-12-06 11:04:30|594.44|592.34|594.44|592.34|594.48|592.38|594.4|592.3|16
1733483080000|2024-12-06 11:04:40|594.43|592.33|594.62|592.52|594.64|592.54|594.43|592.33|10
1733483090000|2024-12-06 11:04:50|594.61|592.51|594.52|592.42|594.61|592.51|594.44|592.34|10
1733483100000|2024-12-06 11:05:00|594.65|592.55|594.45|592.35|594.65|592.55|594.45|592.35|18
1733483110000|2024-12-06 11:05:10|594.61|592.51|594.54|592.44|594.63|592.53|594.54|592.44|12
1733483120000|2024-12-06 11:05:20|594.52|592.42|594.15|592.05|594.52|592.42|594.15|592.05|18
1733483130000|2024-12-06 11:05:30|594.14|592.04|594.19|592.09|594.2|592.1|594.14|592.04|5
1733483140000|2024-12-06 11:05:40|594.2|592.1|594.26|592.16|594.26|592.16|594.2|592.1|7
1733483150000|2024-12-06 11:05:50|594.25|592.15|593.87|591.77|594.26|592.16|593.85|591.75|17
1733483160000|2024-12-06 11:06:00|593.93|591.83|594.32|592.22|594.32|592.22|593.87|591.77|20
1733483170000|2024-12-06 11:06:10|594.33|592.23|594.93|592.83|594.93|592.83|594.33|592.23|25
1733483180000|2024-12-06 11:06:20|595.06|592.96|595.76|593.66|595.83|593.73|595.04|592.94|25
1733483190000|2024-12-06 11:06:30|595.75|593.65|595.52|593.42|595.75|593.65|595.52|593.42|22
1733483200000|2024-12-06 11:06:40|595.51|593.41|595.32|593.22|595.51|593.41|595.32|593.22|12
1733483210000|2024-12-06 11:06:50|595.31|593.21|595.07|592.97|595.31|593.21|595.07|592.97|15
1733483220000|2024-12-06 11:07:00|595.08|592.98|594.97|592.87|595.13|593.03|594.97|592.87|13
1733483230000|2024-12-06 11:07:10|594.96|592.86|594.57|592.47|594.96|592.86|594.57|592.47|13
1733483240000|2024-12-06 11:07:20|594.48|592.38|594.33|592.23|594.48|592.38|594.33|592.23|13
1733483250000|2024-12-06 11:07:30|594.32|592.22|594.66|592.56|594.66|592.56|594.3|592.2|16
1733483260000|2024-12-06 11:07:40|594.67|592.57|594.67|592.57|594.73|592.63|594.65|592.55|13
1733483270000|2024-12-06 11:07:50|594.66|592.56|594.64|592.54|594.68|592.58|594.47|592.37|19
1733483280000|2024-12-06 11:08:00|594.63|592.53|594.89|592.79|594.89|592.79|594.54|592.44|19
1733483290000|2024-12-06 11:08:10|594.9|592.8|594.79|592.69|595.01|592.91|594.79|592.69|15
1733483300000|2024-12-06 11:08:20|594.78|592.68|594.86|592.76|594.86|592.76|594.78|592.68|7
1733483310000|2024-12-06 11:08:30|594.85|592.75|594.84|592.74|594.87|592.77|594.84|592.74|8
1733483320000|2024-12-06 11:08:40|594.83|592.73|594.91|592.81|594.95|592.85|594.8|592.7|8
1733483330000|2024-12-06 11:08:50|594.9|592.8|595.02|592.92|595.04|592.94|594.9|592.8|13
1733483340000|2024-12-06 11:09:00|595.01|592.91|594.93|592.83|595.01|592.91|594.93|592.83|9
1733483350000|2024-12-06 11:09:10|594.92|592.82|594.73|592.63|594.92|592.82|594.73|592.63|7
1733483360000|2024-12-06 11:09:20|594.74|592.64|594.85|592.75|594.85|592.75|594.74|592.64|4
1733483370000|2024-12-06 11:09:30|594.76|592.66|594.52|592.42|594.91|592.81|594.52|592.42|15
1733483380000|2024-12-06 11:09:40|594.51|592.41|594.17|592.07|594.51|592.41|594.17|592.07|19
1733483390000|2024-12-06 11:09:50|594.16|592.06|594.15|592.05|594.16|592.06|594.1|592|12
1733483400000|2024-12-06 11:10:00|594.16|592.06|594.43|592.33|594.43|592.33|594.16|592.06|20
1733483410000|2024-12-06 11:10:10|594.44|592.34|594.36|592.26|594.45|592.35|594.36|592.26|9
1733483420000|2024-12-06 11:10:20|594.28|592.18|594.56|592.46|594.56|592.46|594.28|592.18|9
1733483430000|2024-12-06 11:10:30|594.57|592.47|594.92|592.82|594.92|592.82|594.57|592.47|15
1733483440000|2024-12-06 11:10:40|594.93|592.83|594.51|592.41|594.93|592.83|594.42|592.32|20
1733483450000|2024-12-06 11:10:50|594.5|592.4|594.27|592.17|594.5|592.4|594.27|592.17|10
1733483460000|2024-12-06 11:11:00|594.26|592.16|593.72|591.62|594.27|592.17|593.72|591.62|23
1733483470000|2024-12-06 11:11:10|593.73|591.63|593.72|591.62|593.76|591.66|593.71|591.61|12
1733483480000|2024-12-06 11:11:20|593.71|591.61|593.82|591.72|593.84|591.74|593.7|591.6|11
1733483490000|2024-12-06 11:11:30|593.81|591.71|593.23|591.13|593.81|591.71|593.23|591.13|14
1733483500000|2024-12-06 11:11:40|593.22|591.12|593.22|591.12|593.25|591.15|593.18|591.08|14
1733483510000|2024-12-06 11:11:50|593.23|591.13|592.59|590.49|593.25|591.15|592.59|590.49|26
1733483520000|2024-12-06 11:12:00|592.58|590.48|592.31|590.21|592.58|590.48|592.29|590.19|17
1733483530000|2024-12-06 11:12:10|592.3|590.2|592.17|590.07|592.3|590.2|592.17|590.07|14
1733483540000|2024-12-06 11:12:20|592.08|589.98|591.69|589.59|592.08|589.98|591.69|589.59|16
1733483550000|2024-12-06 11:12:30|591.68|589.58|591.6|589.5|591.68|589.58|591.6|589.5|9
1733483560000|2024-12-06 11:12:40|591.59|589.49|591.02|588.92|591.59|589.49|591.02|588.92|18
1733483570000|2024-12-06 11:12:50|591.03|588.93|591|588.9|591.05|588.95|591|588.9|13
1733483580000|2024-12-06 11:13:00|591.01|588.91|591.84|589.74|591.84|589.74|591.01|588.91|27
1733483590000|2024-12-06 11:13:10|591.86|589.76|592.36|590.26|592.37|590.27|591.86|589.76|19
1733483600000|2024-12-06 11:13:20|592.35|590.25|592.31|590.21|592.35|590.25|592.29|590.19|9
1733483610000|2024-12-06 11:13:30|592.28|590.18|592.3|590.2|592.33|590.23|592.28|590.18|15
1733483620000|2024-12-06 11:13:40|592.25|590.15|592.03|589.93|592.25|590.15|592.03|589.93|10
1733483630000|2024-12-06 11:13:50|592.02|589.92|591.78|589.68|592.02|589.92|591.78|589.68|12
1733483640000|2024-12-06 11:14:00|591.77|589.67|591.49|589.39|591.77|589.67|591.49|589.39|9
1733483650000|2024-12-06 11:14:10|591.48|589.38|591.44|589.34|591.49|589.39|591.44|589.34|10
1733483660000|2024-12-06 11:14:20|591.45|589.35|591.43|589.33|591.45|589.35|591.4|589.3|10
1733483670000|2024-12-06 11:14:30|591.42|589.32|591.43|589.33|591.44|589.34|591.4|589.3|9
1733483680000|2024-12-06 11:14:40|591.42|589.32|591.46|589.36|591.46|589.36|591.41|589.31|5
1733483690000|2024-12-06 11:14:50|591.47|589.37|591.9|589.8|591.9|589.8|591.47|589.37|20
1733483700000|2024-12-06 11:15:00|591.91|589.81|591.9|589.8|592.01|589.91|591.9|589.8|8
1733483710000|2024-12-06 11:15:10|591.89|589.79|591.96|589.86|592.02|589.92|591.87|589.77|13
1733483720000|2024-12-06 11:15:20|591.95|589.85|591.55|589.45|591.95|589.85|591.55|589.45|18
1733483730000|2024-12-06 11:15:30|591.54|589.44|591.36|589.26|591.54|589.44|591.36|589.26|11
1733483740000|2024-12-06 11:15:40|591.35|589.25|591.52|589.42|591.52|589.42|591.32|589.22|15
1733483750000|2024-12-06 11:15:50|591.53|589.43|591.48|589.38|591.56|589.46|591.48|589.38|14
1733483760000|2024-12-06 11:16:00|591.47|589.37|591.57|589.47|591.57|589.47|591.44|589.34|10
1733483770000|2024-12-06 11:16:10|591.56|589.46|591.85|589.75|591.88|589.78|591.55|589.45|17
1733483780000|2024-12-06 11:16:20|591.86|589.76|592.06|589.96|592.08|589.98|591.84|589.74|20
1733483790000|2024-12-06 11:16:30|592.07|589.97|592.37|590.27|592.37|590.27|592.07|589.97|15
1733483800000|2024-12-06 11:16:40|592.39|590.29|592.43|590.33|592.45|590.35|592.39|590.29|11
1733483810000|2024-12-06 11:16:50|592.42|590.32|592.3|590.2|592.42|590.32|592.3|590.2|10
1733483820000|2024-12-06 11:17:00|592.29|590.19|592.25|590.15|592.29|590.19|592.03|589.93|16
1733483830000|2024-12-06 11:17:10|592.26|590.16|592.85|590.75|592.85|590.75|592.26|590.16|28
1733483840000|2024-12-06 11:17:20|592.86|590.76|593.03|590.93|593.1|591|592.86|590.76|17
1733483850000|2024-12-06 11:17:30|593.13|591.03|593.2|591.1|593.2|591.1|593.12|591.02|15
1733483860000|2024-12-06 11:17:40|593.19|591.09|593.14|591.04|593.19|591.09|592.95|590.85|15
1733483870000|2024-12-06 11:17:50|593.15|591.05|593.51|591.41|593.51|591.41|593.15|591.05|19
1733483880000|2024-12-06 11:18:00|593.52|591.42|594.23|592.13|594.23|592.13|593.52|591.42|18
1733483890000|2024-12-06 11:18:10|594.24|592.14|594.05|591.95|594.5|592.4|594.05|591.95|23
1733483900000|2024-12-06 11:18:20|594.06|591.96|593.81|591.71|594.06|591.96|593.81|591.71|14
1733483910000|2024-12-06 11:18:30|593.8|591.7|593.58|591.48|593.8|591.7|593.58|591.48|12
1733483920000|2024-12-06 11:18:40|593.57|591.47|593.5|591.4|593.57|591.47|593.5|591.4|8
1733483930000|2024-12-06 11:18:50|593.49|591.39|593.23|591.13|593.49|591.39|593.23|591.13|10
1733483940000|2024-12-06 11:19:00|593.24|591.14|593.18|591.08|593.25|591.15|593.18|591.08|11
1733483950000|2024-12-06 11:19:10|593.22|591.12|593.17|591.07|593.22|591.12|593.17|591.07|8
1733483960000|2024-12-06 11:19:20|593.16|591.06|592.97|590.87|593.16|591.06|592.97|590.87|10
1733483970000|2024-12-06 11:19:30|592.82|590.72|593.18|591.08|593.18|591.08|592.76|590.66|20
1733483980000|2024-12-06 11:19:40|593.19|591.09|593.16|591.06|593.22|591.12|593.16|591.06|9
1733483990000|2024-12-06 11:19:50|593.15|591.05|592.89|590.79|593.15|591.05|592.89|590.79|10
1733484000000|2024-12-06 11:20:00|592.88|590.78|592.81|590.71|592.89|590.79|592.8|590.7|14
1733484010000|2024-12-06 11:20:10|592.82|590.72|593.07|590.97|593.08|590.98|592.82|590.72|12
1733484020000|2024-12-06 11:20:20|593.08|590.98|593.12|591.02|593.15|591.05|593.07|590.97|14
1733484030000|2024-12-06 11:20:30|593.13|591.03|592.95|590.85|593.14|591.04|592.88|590.78|20
1733484040000|2024-12-06 11:20:40|592.94|590.84|592.68|590.58|592.95|590.85|592.61|590.51|19
1733484050000|2024-12-06 11:20:50|592.69|590.59|592.62|590.52|592.7|590.6|592.55|590.45|13
1733484060000|2024-12-06 11:21:00|592.63|590.53|593.12|591.02|593.13|591.03|592.63|590.53|20
1733484070000|2024-12-06 11:21:10|593.13|591.03|593.14|591.04|593.27|591.17|593.13|591.03|17
1733484080000|2024-12-06 11:21:20|593.13|591.03|593.02|590.92|593.13|591.03|593.02|590.92|3
1733484090000|2024-12-06 11:21:30|592.59|590.49|592.55|590.45|592.59|590.49|592.53|590.43|11
1733484100000|2024-12-06 11:21:40|592.54|590.44|592.25|590.15|592.54|590.44|592.25|590.15|14
1733484110000|2024-12-06 11:21:50|592.24|590.14|592.33|590.23|592.36|590.26|592.22|590.12|12
1733484120000|2024-12-06 11:22:00|592.34|590.24|592.53|590.43|592.56|590.46|592.33|590.23|17
1733484130000|2024-12-06 11:22:10|592.52|590.42|592.64|590.54|592.66|590.56|592.52|590.42|9
1733484140000|2024-12-06 11:22:20|592.63|590.53|592.61|590.51|592.63|590.53|592.61|590.51|7
1733484150000|2024-12-06 11:22:30|592.6|590.5|592.6|590.5|592.61|590.51|592.58|590.48|9
1733484160000|2024-12-06 11:22:40|592.61|590.51|593.1|591|593.1|591|592.61|590.51|14
1733484170000|2024-12-06 11:22:50|593.09|590.99|593.43|591.33|593.45|591.35|593.09|590.99|15
1733484180000|2024-12-06 11:23:00|593.49|591.39|594.41|592.31|594.41|592.31|593.49|591.39|18
1733484190000|2024-12-06 11:23:10|594.42|592.32|594.2|592.1|594.43|592.33|594.2|592.1|11
1733484200000|2024-12-06 11:23:20|594.19|592.09|594.45|592.35|594.45|592.35|594.19|592.09|16
1733484210000|2024-12-06 11:23:30|594.51|592.41|594.85|592.75|594.85|592.75|594.51|592.41|18
1733484220000|2024-12-06 11:23:40|594.84|592.74|594.79|592.69|594.95|592.85|594.79|592.69|21
1733484230000|2024-12-06 11:23:50|594.74|592.64|594.82|592.72|594.84|592.74|594.69|592.59|12
1733484240000|2024-12-06 11:24:00|594.83|592.73|594.88|592.78|594.9|592.8|594.83|592.73|10
1733484250000|2024-12-06 11:24:10|594.87|592.77|594.63|592.53|594.88|592.78|594.56|592.46|11
1733484260000|2024-12-06 11:24:20|594.64|592.54|594.62|592.52|594.66|592.56|594.58|592.48|17
1733484270000|2024-12-06 11:24:30|594.61|592.51|594.63|592.53|594.75|592.65|594.61|592.51|15
1733484280000|2024-12-06 11:24:40|594.62|592.52|594.58|592.48|594.62|592.52|594.58|592.48|7
1733484290000|2024-12-06 11:24:50|594.45|592.35|594.16|592.06|594.45|592.35|594.16|592.06|9
1733484300000|2024-12-06 11:25:00|594.15|592.05|594.1|592|594.15|592.05|594.09|591.99|8
1733484310000|2024-12-06 11:25:10|594.14|592.04|594.28|592.18|594.3|592.2|594.14|592.04|17
1733484320000|2024-12-06 11:25:20|594.29|592.19|594.27|592.17|594.29|592.19|594.26|592.16|6
1733484330000|2024-12-06 11:25:30|594.28|592.18|594.52|592.42|594.54|592.44|594.28|592.18|9
1733484340000|2024-12-06 11:25:40|594.53|592.43|594.43|592.33|594.6|592.5|594.43|592.33|17
1733484350000|2024-12-06 11:25:50|594.38|592.28|594.37|592.27|594.38|592.28|594.37|592.27|2
1733484360000|2024-12-06 11:26:00|594.36|592.26|594.57|592.47|594.58|592.48|594.29|592.19|17
1733484370000|2024-12-06 11:26:10|594.56|592.46|594.54|592.44|594.56|592.46|594.53|592.43|5
1733484380000|2024-12-06 11:26:20|594.53|592.43|594.28|592.18|594.53|592.43|594.28|592.18|7
1733484390000|2024-12-06 11:26:30|594.27|592.17|594.25|592.15|594.27|592.17|594.25|592.15|3
1733484400000|2024-12-06 11:26:40|594.24|592.14|594.25|592.15|594.25|592.15|594.24|592.14|2
1733484410000|2024-12-06 11:26:50|594.26|592.16|594.36|592.26|594.37|592.27|594.2|592.1|11
1733484420000|2024-12-06 11:27:00|594.37|592.27|594.52|592.42|594.59|592.49|594.37|592.27|14
1733484430000|2024-12-06 11:27:10|594.57|592.47|594.83|592.73|594.83|592.73|594.57|592.47|13
1733484440000|2024-12-06 11:27:20|594.84|592.74|594.92|592.82|594.93|592.83|594.84|592.74|13
1733484450000|2024-12-06 11:27:30|594.91|592.81|594.88|592.78|594.91|592.81|594.88|592.78|4
1733484460000|2024-12-06 11:27:40|594.87|592.77|594.91|592.81|594.93|592.83|594.87|592.77|7
1733484470000|2024-12-06 11:27:50|594.92|592.82|594.9|592.8|594.92|592.82|594.88|592.78|6
1733484480000|2024-12-06 11:28:00|594.89|592.79|594.77|592.67|594.89|592.79|594.76|592.66|9
1733484490000|2024-12-06 11:28:10|594.75|592.65|594.76|592.66|594.76|592.66|594.75|592.65|2
1733484500000|2024-12-06 11:28:20|594.77|592.67|594.73|592.63|594.77|592.67|594.73|592.63|5
1733484510000|2024-12-06 11:28:30|594.72|592.62|594.68|592.58|594.72|592.62|594.68|592.58|7
1733484520000|2024-12-06 11:28:40|594.59|592.49|594.56|592.46|594.59|592.49|594.56|592.46|4
1733484530000|2024-12-06 11:28:50|594.55|592.45|594.84|592.74|594.84|592.74|594.55|592.45|10
1733484540000|2024-12-06 11:29:00|594.85|592.75|594.83|592.73|594.88|592.78|594.83|592.73|8
1733484550000|2024-12-06 11:29:10|594.84|592.74|594.89|592.79|594.9|592.8|594.84|592.74|3
1733484560000|2024-12-06 11:29:20|594.9|592.8|594.92|592.82|594.92|592.82|594.89|592.79|7
1733484580000|2024-12-06 11:29:40|594.93|592.83|594.8|592.7|594.93|592.83|594.8|592.7|6
1733484590000|2024-12-06 11:29:50|594.81|592.71|594.8|592.7|594.81|592.71|594.78|592.68|7
1733484600000|2024-12-06 11:30:00|594.84|592.74|594.94|592.84|594.94|592.84|594.84|592.74|4
1733484610000|2024-12-06 11:30:10|594.93|592.83|594.66|592.56|594.93|592.83|594.66|592.56|11
1733484620000|2024-12-06 11:30:20|594.65|592.55|594.78|592.68|594.79|592.69|594.64|592.54|15
1733484630000|2024-12-06 11:30:30|594.77|592.67|594.7|592.6|594.82|592.72|594.7|592.6|7
1733484640000|2024-12-06 11:30:40|594.69|592.59|594.56|592.46|594.69|592.59|594.56|592.46|12
1733484650000|2024-12-06 11:30:50|594.55|592.45|593.99|591.89|594.56|592.46|593.99|591.89|23
1733484660000|2024-12-06 11:31:00|593.98|591.88|593.66|591.56|593.98|591.88|593.66|591.56|16
1733484670000|2024-12-06 11:31:10|593.65|591.55|593.57|591.47|593.65|591.55|593.57|591.47|7
1733484680000|2024-12-06 11:31:20|593.56|591.46|593.68|591.58|593.71|591.61|593.56|591.46|10
1733484690000|2024-12-06 11:31:30|593.67|591.57|593.61|591.51|593.68|591.58|593.61|591.51|4
1733484700000|2024-12-06 11:31:40|593.56|591.46|592.84|590.74|593.56|591.46|592.84|590.74|25
1733484710000|2024-12-06 11:31:50|592.83|590.73|592.49|590.39|592.83|590.73|592.49|590.39|14
1733484720000|2024-12-06 11:32:00|592.48|590.38|592.28|590.18|592.48|590.38|592.28|590.18|12
1733484730000|2024-12-06 11:32:10|592.27|590.17|591.99|589.89|592.27|590.17|591.99|589.89|14
1733484740000|2024-12-06 11:32:20|591.98|589.88|592.19|590.09|592.19|590.09|591.95|589.85|11
1733484750000|2024-12-06 11:32:30|592.32|590.22|592.98|590.88|592.99|590.89|592.32|590.22|23
1733484760000|2024-12-06 11:32:40|592.97|590.87|592.69|590.59|592.97|590.87|592.69|590.59|12
1733484770000|2024-12-06 11:32:50|592.7|590.6|592.39|590.29|592.7|590.6|592.39|590.29|14
1733484780000|2024-12-06 11:33:00|592.38|590.28|592.32|590.22|592.38|590.28|592.32|590.22|10
1733484790000|2024-12-06 11:33:10|592.31|590.21|592.37|590.27|592.38|590.28|592.31|590.21|7
1733484800000|2024-12-06 11:33:20|592.36|590.26|592.38|590.28|592.39|590.29|592.34|590.24|6
1733484810000|2024-12-06 11:33:30|592.62|590.52|592.77|590.67|592.77|590.67|592.59|590.49|9
1733484820000|2024-12-06 11:33:40|592.78|590.68|592.96|590.86|593.02|590.92|592.78|590.68|15
1733484830000|2024-12-06 11:33:50|592.97|590.87|593.26|591.16|593.26|591.16|592.97|590.87|17
1733484840000|2024-12-06 11:34:00|593.27|591.17|593.23|591.13|593.27|591.17|593.23|591.13|7
1733484850000|2024-12-06 11:34:10|593.22|591.12|593.01|590.91|593.22|591.12|593.01|590.91|10
1733484860000|2024-12-06 11:34:20|593.02|590.92|593.44|591.34|593.44|591.34|593.02|590.92|20
1733484870000|2024-12-06 11:34:30|593.45|591.35|593.55|591.45|593.58|591.48|593.45|591.35|14
1733484880000|2024-12-06 11:34:40|593.54|591.44|593.28|591.18|593.54|591.44|593.28|591.18|12
1733484890000|2024-12-06 11:34:50|593.27|591.17|593.05|590.95|593.27|591.17|593.05|590.95|11
1733484900000|2024-12-06 11:35:00|593.06|590.96|593|590.9|593.07|590.97|593|590.9|9
1733484910000|2024-12-06 11:35:10|592.99|590.89|592.96|590.86|592.99|590.89|592.96|590.86|4
1733484920000|2024-12-06 11:35:20|592.95|590.85|593.51|591.41|593.52|591.42|592.95|590.85|19
1733484930000|2024-12-06 11:35:30|593.5|591.4|593.25|591.15|593.51|591.41|593.25|591.15|13
1733484940000|2024-12-06 11:35:40|593.24|591.14|593.06|590.96|593.24|591.14|593.06|590.96|10
1733484950000|2024-12-06 11:35:50|593.05|590.95|593.04|590.94|593.05|590.95|593.03|590.93|6
1733484960000|2024-12-06 11:36:00|593.03|590.93|593|590.9|593.04|590.94|593|590.9|6
1733484970000|2024-12-06 11:36:10|592.99|590.89|593.05|590.95|593.05|590.95|592.99|590.89|6
1733484980000|2024-12-06 11:36:20|592.88|590.78|592.87|590.77|592.88|590.78|592.87|590.77|2
1733484990000|2024-12-06 11:36:30|592.86|590.76|592.37|590.27|592.88|590.78|592.33|590.23|19
1733485000000|2024-12-06 11:36:40|592.38|590.28|592.28|590.18|592.38|590.28|592.27|590.17|12
1733485010000|2024-12-06 11:36:50|592.27|590.17|592.57|590.47|592.57|590.47|592.27|590.17|15
1733485020000|2024-12-06 11:37:00|592.58|590.48|592.58|590.48|592.6|590.5|592.58|590.48|7
1733485030000|2024-12-06 11:37:10|592.57|590.47|593.31|591.21|593.31|591.21|592.56|590.46|22
1733485040000|2024-12-06 11:37:20|593.32|591.22|593.38|591.28|593.38|591.28|593.32|591.22|9
1733485050000|2024-12-06 11:37:30|593.36|591.26|593.38|591.28|593.42|591.32|593.36|591.26|13
1733485060000|2024-12-06 11:37:40|593.45|591.35|593.55|591.45|593.55|591.45|593.44|591.34|11
1733485070000|2024-12-06 11:37:50|593.54|591.44|593.59|591.49|593.6|591.5|593.51|591.41|7
1733485080000|2024-12-06 11:38:00|593.6|591.5|593.79|591.69|593.81|591.71|593.6|591.5|14
1733485090000|2024-12-06 11:38:10|593.84|591.74|594.11|592.01|594.11|592.01|593.84|591.74|18
1733485100000|2024-12-06 11:38:20|594.12|592.02|594.41|592.31|594.41|592.31|594.12|592.02|18
1733485110000|2024-12-06 11:38:30|594.39|592.29|594.42|592.32|594.42|592.32|594.39|592.29|11
1733485120000|2024-12-06 11:38:40|594.41|592.31|594.6|592.5|594.61|592.51|594.4|592.3|13
1733485130000|2024-12-06 11:38:50|594.61|592.51|594.65|592.55|594.68|592.58|594.61|592.51|9
1733485140000|2024-12-06 11:39:00|594.47|592.37|594.44|592.34|594.48|592.38|594.44|592.34|6
1733485150000|2024-12-06 11:39:10|594.43|592.33|594.37|592.27|594.43|592.33|594.37|592.27|7
1733485160000|2024-12-06 11:39:20|594.18|592.08|594.07|591.97|594.18|592.08|594.07|591.97|8
1733485170000|2024-12-06 11:39:30|594.06|591.96|593.65|591.55|594.06|591.96|593.65|591.55|19
1733485180000|2024-12-06 11:39:40|593.64|591.54|593.73|591.63|593.74|591.64|593.63|591.53|12
1733485190000|2024-12-06 11:39:50|593.74|591.64|593.84|591.74|593.87|591.77|593.73|591.63|10
1733485200000|2024-12-06 11:40:00|593.83|591.73|593.82|591.72|593.85|591.75|593.82|591.72|13
1733485210000|2024-12-06 11:40:10|593.81|591.71|593.34|591.24|593.81|591.71|593.34|591.24|24
1733485220000|2024-12-06 11:40:20|593.33|591.23|593.12|591.02|593.33|591.23|593.12|591.02|11
1733485230000|2024-12-06 11:40:30|593.11|591.01|593.32|591.22|593.37|591.27|593.1|591|10
1733485240000|2024-12-06 11:40:40|593.31|591.21|593.38|591.28|593.38|591.28|593.3|591.2|8
1733485250000|2024-12-06 11:40:50|593.4|591.3|593.34|591.24|593.42|591.32|593.34|591.24|8
1733485260000|2024-12-06 11:41:00|593.35|591.25|593.61|591.51|593.63|591.53|593.35|591.25|21
1733485270000|2024-12-06 11:41:10|593.62|591.52|593.66|591.56|593.72|591.62|593.62|591.52|8
1733485280000|2024-12-06 11:41:20|593.65|591.55|593.55|591.45|593.65|591.55|593.55|591.45|11
1733485290000|2024-12-06 11:41:30|593.54|591.44|593.21|591.11|593.54|591.44|593.21|591.11|7
1733485300000|2024-12-06 11:41:40|593.2|591.1|593.11|591.01|593.2|591.1|593.1|591|8
1733485310000|2024-12-06 11:41:50|593.1|591|593|590.9|593.1|591|593|590.9|7
1733485320000|2024-12-06 11:42:00|592.82|590.72|592.77|590.67|592.82|590.72|592.77|590.67|6
1733485330000|2024-12-06 11:42:10|592.76|590.66|592.38|590.28|592.76|590.66|592.38|590.28|15
1733485340000|2024-12-06 11:42:20|592.37|590.27|592.36|590.26|592.41|590.31|592.36|590.26|12
1733485350000|2024-12-06 11:42:30|592.41|590.31|592.62|590.52|592.62|590.52|592.4|590.3|10
1733485360000|2024-12-06 11:42:40|592.61|590.51|592.6|590.5|592.61|590.51|592.6|590.5|6
1733485370000|2024-12-06 11:42:50|592.59|590.49|592.55|590.45|592.59|590.49|592.55|590.45|5
1733485380000|2024-12-06 11:43:00|592.57|590.47|592.89|590.79|592.91|590.81|592.57|590.47|14
1733485390000|2024-12-06 11:43:10|592.88|590.78|593.07|590.97|593.14|591.04|592.88|590.78|12
1733485400000|2024-12-06 11:43:20|593.06|590.96|592.91|590.81|593.06|590.96|592.91|590.81|14
1733485410000|2024-12-06 11:43:30|592.9|590.8|592.79|590.69|592.91|590.81|592.79|590.69|8
1733485420000|2024-12-06 11:43:40|592.78|590.68|592.85|590.75|592.85|590.75|592.77|590.67|10
1733485430000|2024-12-06 11:43:50|592.82|590.72|592.85|590.75|592.85|590.75|592.82|590.72|7
1733485440000|2024-12-06 11:44:00|592.86|590.76|592.92|590.82|592.99|590.89|592.86|590.76|16
1733485450000|2024-12-06 11:44:10|592.91|590.81|592.86|590.76|592.91|590.81|592.86|590.76|6
1733485460000|2024-12-06 11:44:20|592.85|590.75|592.63|590.53|592.85|590.75|592.63|590.53|9
1733485470000|2024-12-06 11:44:30|592.62|590.52|592.33|590.23|592.62|590.52|592.33|590.23|11
1733485480000|2024-12-06 11:44:40|592.32|590.22|592.26|590.16|592.32|590.22|592.26|590.16|9
1733485490000|2024-12-06 11:44:50|592.25|590.15|592.17|590.07|592.25|590.15|592.17|590.07|6
1733485500000|2024-12-06 11:45:00|592.16|590.06|591.92|589.82|592.16|590.06|591.86|589.76|13
1733485510000|2024-12-06 11:45:10|591.91|589.81|592.49|590.39|592.49|590.39|591.78|589.68|11
1733485520000|2024-12-06 11:45:20|592.54|590.44|592.88|590.78|592.92|590.82|592.54|590.44|15
1733485530000|2024-12-06 11:45:30|592.99|590.89|593.73|591.63|593.75|591.65|592.93|590.83|19
1733485540000|2024-12-06 11:45:40|593.72|591.62|593.64|591.54|593.72|591.62|593.64|591.54|9
1733485550000|2024-12-06 11:45:50|593.63|591.53|593.6|591.5|593.63|591.53|593.6|591.5|4
1733485560000|2024-12-06 11:46:00|593.59|591.49|593.25|591.15|593.59|591.49|593.25|591.15|13
1733485570000|2024-12-06 11:46:10|593.24|591.14|593.14|591.04|593.24|591.14|593.14|591.04|13
1733485580000|2024-12-06 11:46:20|593.13|591.03|592.66|590.56|593.13|591.03|592.66|590.56|15
1733485590000|2024-12-06 11:46:30|592.65|590.55|592.59|590.49|592.65|590.55|592.58|590.48|9
1733485600000|2024-12-06 11:46:40|592.57|590.47|592.54|590.44|592.57|590.47|592.54|590.44|4
1733485610000|2024-12-06 11:46:50|592.53|590.43|592.03|589.93|592.53|590.43|592.03|589.93|22
1733485620000|2024-12-06 11:47:00|592.02|589.92|592.97|590.87|592.98|590.88|591.98|589.88|24
1733485630000|2024-12-06 11:47:10|592.98|590.88|593.87|591.77|593.87|591.77|592.98|590.88|20
1733485640000|2024-12-06 11:47:20|593.86|591.76|594.07|591.97|594.12|592.02|593.86|591.76|12
1733485650000|2024-12-06 11:47:30|594.1|592|594|591.9|594.1|592|594|591.9|12
1733485660000|2024-12-06 11:47:40|594.04|591.94|594.06|591.96|594.11|592.01|594.04|591.94|4
1733485670000|2024-12-06 11:47:50|594.1|592|594.32|592.22|594.34|592.24|594.09|591.99|10
1733485680000|2024-12-06 11:48:00|594.31|592.21|594.2|592.1|594.32|592.22|594.2|592.1|14
1733485690000|2024-12-06 11:48:10|594.19|592.09|593.92|591.82|594.19|592.09|593.92|591.82|13
1733485700000|2024-12-06 11:48:20|593.9|591.8|594.08|591.98|594.08|591.98|593.83|591.73|16
1733485710000|2024-12-06 11:48:30|594.07|591.97|594.13|592.03|594.21|592.11|594.07|591.97|13
1733485720000|2024-12-06 11:48:40|594.12|592.02|594.2|592.1|594.26|592.16|594.12|592.02|17
1733485730000|2024-12-06 11:48:50|594.19|592.09|594.01|591.91|594.19|592.09|594.01|591.91|9
1733485740000|2024-12-06 11:49:00|594|591.9|594.35|592.25|594.35|592.25|593.99|591.89|12
1733485750000|2024-12-06 11:49:10|594.36|592.26|594.58|592.48|594.58|592.48|594.36|592.26|21
1733485760000|2024-12-06 11:49:20|594.59|592.49|594.65|592.55|594.66|592.56|594.59|592.49|13
1733485770000|2024-12-06 11:49:30|594.64|592.54|594.62|592.52|594.66|592.56|594.62|592.52|7
1733485780000|2024-12-06 11:49:40|594.61|592.51|594.49|592.39|594.61|592.51|594.49|592.39|6
1733485790000|2024-12-06 11:49:50|594.48|592.38|594.61|592.51|594.66|592.56|594.48|592.38|9
1733485800000|2024-12-06 11:50:00|594.6|592.5|594.08|591.98|594.6|592.5|594.08|591.98|19
1733485810000|2024-12-06 11:50:10|594.07|591.97|594.21|592.11|594.21|592.11|594.01|591.91|19
1733485820000|2024-12-06 11:50:20|594.2|592.1|594.4|592.3|594.4|592.3|594.18|592.08|13
1733485830000|2024-12-06 11:50:30|594.39|592.29|594.35|592.25|594.39|592.29|594.35|592.25|5
1733485840000|2024-12-06 11:50:40|594.36|592.26|594.53|592.43|594.53|592.43|594.36|592.26|11
1733485850000|2024-12-06 11:50:50|594.54|592.44|594.96|592.86|595.01|592.91|594.54|592.44|21
1733485860000|2024-12-06 11:51:00|594.95|592.85|595.56|593.46|595.56|593.46|594.95|592.85|15
1733485870000|2024-12-06 11:51:10|595.55|593.45|595.52|593.42|595.58|593.48|595.51|593.41|13
1733485880000|2024-12-06 11:51:20|595.61|593.51|595.65|593.55|595.7|593.6|595.6|593.5|10
1733485890000|2024-12-06 11:51:30|595.64|593.54|595.74|593.64|595.74|593.64|595.61|593.51|13
1733485900000|2024-12-06 11:51:40|595.75|593.65|595.8|593.7|595.8|593.7|595.75|593.65|8
1733485910000|2024-12-06 11:51:50|595.81|593.71|595.7|593.6|595.81|593.71|595.7|593.6|3
1733485920000|2024-12-06 11:52:00|595.69|593.59|595.6|593.5|595.7|593.6|595.58|593.48|9
1733485930000|2024-12-06 11:52:10|595.61|593.51|595.85|593.75|595.85|593.75|595.61|593.51|9
1733485940000|2024-12-06 11:52:20|595.86|593.76|595.9|593.8|595.9|593.8|595.84|593.74|13
1733485950000|2024-12-06 11:52:30|595.83|593.73|595.73|593.63|595.83|593.73|595.71|593.61|5
1733485960000|2024-12-06 11:52:40|595.74|593.64|595.71|593.61|595.74|593.64|595.7|593.6|6
1733485970000|2024-12-06 11:52:50|595.7|593.6|595.59|593.49|595.7|593.6|595.49|593.39|13
1733485980000|2024-12-06 11:53:00|595.6|593.5|595.47|593.37|595.6|593.5|595.47|593.37|8
1733485990000|2024-12-06 11:53:10|595.49|593.39|595.65|593.55|595.66|593.56|595.48|593.38|6
1733486000000|2024-12-06 11:53:20|595.66|593.56|595.62|593.52|595.67|593.57|595.62|593.52|7
1733486010000|2024-12-06 11:53:30|595.61|593.51|595.57|593.47|595.61|593.51|595.57|593.47|5
1733486020000|2024-12-06 11:53:40|595.56|593.46|595.6|593.5|595.6|593.5|595.55|593.45|5
1733486030000|2024-12-06 11:53:50|595.66|593.56|595.39|593.29|595.68|593.58|595.39|593.29|15
1733486040000|2024-12-06 11:54:00|595.38|593.28|595.23|593.13|595.38|593.28|595.23|593.13|10
1733486050000|2024-12-06 11:54:10|595.22|593.12|595.07|592.97|595.23|593.13|595.06|592.96|11
1733486060000|2024-12-06 11:54:20|595.08|592.98|595.04|592.94|595.1|593|595.04|592.94|14
1733486070000|2024-12-06 11:54:30|595.03|592.93|594.78|592.68|595.03|592.93|594.78|592.68|12
1733486080000|2024-12-06 11:54:40|594.77|592.67|594.73|592.63|594.77|592.67|594.72|592.62|8
1733486090000|2024-12-06 11:54:50|594.74|592.64|594.78|592.68|594.78|592.68|594.74|592.64|10
1733486100000|2024-12-06 11:55:00|594.79|592.69|594.85|592.75|594.88|592.78|594.79|592.69|5
1733486110000|2024-12-06 11:55:10|594.88|592.78|594.87|592.77|594.91|592.81|594.87|592.77|10
1733486120000|2024-12-06 11:55:20|594.81|592.71|594.79|592.69|594.81|592.71|594.79|592.69|5
1733486130000|2024-12-06 11:55:30|594.84|592.74|594.87|592.77|594.88|592.78|594.83|592.73|7
1733486140000|2024-12-06 11:55:40|594.86|592.76|594.85|592.75|594.86|592.76|594.85|592.75|2
1733486150000|2024-12-06 11:55:50|594.84|592.74|594.83|592.73|594.84|592.74|594.81|592.71|6
1733486160000|2024-12-06 11:56:00|594.88|592.78|594.97|592.87|594.99|592.89|594.87|592.77|11
1733486170000|2024-12-06 11:56:10|595|592.9|595.23|593.13|595.24|593.14|595|592.9|9
1733486180000|2024-12-06 11:56:20|595.22|593.12|595.23|593.13|595.23|593.13|595.21|593.11|8
1733486190000|2024-12-06 11:56:30|595.24|593.14|595.2|593.1|595.31|593.21|595.19|593.09|16
1733486200000|2024-12-06 11:56:40|595.21|593.11|595.04|592.94|595.22|593.12|595.01|592.91|13
1733486210000|2024-12-06 11:56:50|595.05|592.95|594.79|592.69|595.07|592.97|594.79|592.69|13
1733486220000|2024-12-06 11:57:00|594.8|592.7|594.31|592.21|594.81|592.71|594.31|592.21|24
1733486230000|2024-12-06 11:57:10|594.2|592.1|594.19|592.09|594.2|592.1|594.08|591.98|17
1733486240000|2024-12-06 11:57:20|594.18|592.08|593.93|591.83|594.2|592.1|593.92|591.82|13
1733486250000|2024-12-06 11:57:30|593.94|591.84|594.41|592.31|594.41|592.31|593.94|591.84|15
1733486260000|2024-12-06 11:57:40|594.42|592.32|594.78|592.68|594.79|592.69|594.42|592.32|20
1733486270000|2024-12-06 11:57:50|594.79|592.69|594.85|592.75|594.86|592.76|594.78|592.68|12
1733486280000|2024-12-06 11:58:00|594.86|592.76|594.84|592.74|594.86|592.76|594.84|592.74|5
1733486290000|2024-12-06 11:58:10|594.9|592.8|594.98|592.88|595.05|592.95|594.89|592.79|14
1733486300000|2024-12-06 11:58:20|594.97|592.87|594.85|592.75|594.97|592.87|594.85|592.75|5
1733486310000|2024-12-06 11:58:30|594.86|592.76|594.94|592.84|594.96|592.86|594.86|592.76|7
1733486320000|2024-12-06 11:58:40|594.95|592.85|594.98|592.88|594.98|592.88|594.95|592.85|4
1733486330000|2024-12-06 11:58:50|594.97|592.87|594.97|592.87|594.97|592.87|594.97|592.87|1
1733486340000|2024-12-06 11:59:00|594.79|592.69|594.79|592.69|594.82|592.72|594.79|592.69|9
1733486350000|2024-12-06 11:59:10|594.78|592.68|594.72|592.62|594.78|592.68|594.72|592.62|7
1733486360000|2024-12-06 11:59:20|594.73|592.63|594.7|592.6|594.73|592.63|594.7|592.6|6
1733486370000|2024-12-06 11:59:30|594.69|592.59|594.55|592.45|594.69|592.59|594.55|592.45|9
1733486380000|2024-12-06 11:59:40|594.54|592.44|594.57|592.47|594.59|592.49|594.54|592.44|5
1733486390000|2024-12-06 11:59:50|594.49|592.39|594.49|592.39|594.49|592.39|594.49|592.39|1
1733486400000|2024-12-06 12:00:00|594.48|592.38|594.45|592.35|594.5|592.4|594.45|592.35|9
1733486410000|2024-12-06 12:00:10|594.44|592.34|594.55|592.45|594.59|592.49|594.44|592.34|11
1733486420000|2024-12-06 12:00:20|594.56|592.46|594.61|592.51|594.63|592.53|594.56|592.46|12
1733486430000|2024-12-06 12:00:30|594.62|592.52|594.9|592.8|594.91|592.81|594.62|592.52|18
1733486440000|2024-12-06 12:00:40|594.91|592.81|594.95|592.85|594.96|592.86|594.91|592.81|10
1733486450000|2024-12-06 12:00:50|594.96|592.86|594.96|592.86|595.1|593|594.96|592.86|15
1733486460000|2024-12-06 12:01:00|594.95|592.85|595.02|592.92|595.02|592.92|594.81|592.71|18
1733486470000|2024-12-06 12:01:10|595.04|592.94|595.19|593.09|595.25|593.15|595.04|592.94|18
1733486480000|2024-12-06 12:01:20|595.18|593.08|595.21|593.11|595.22|593.12|595.17|593.07|4
1733486490000|2024-12-06 12:01:30|595.2|593.1|595.17|593.07|595.2|593.1|595.17|593.07|4
1733486500000|2024-12-06 12:01:40|595.16|593.06|595.02|592.92|595.16|593.06|595.02|592.92|7
1733486510000|2024-12-06 12:01:50|595.01|592.91|595.09|592.99|595.09|592.99|594.99|592.89|9
1733486520000|2024-12-06 12:02:00|595.1|593|595.24|593.14|595.26|593.16|595.1|593|15
1733486530000|2024-12-06 12:02:10|595.23|593.13|595.26|593.16|595.27|593.17|595.21|593.11|8
1733486540000|2024-12-06 12:02:20|595.27|593.17|595.24|593.14|595.27|593.17|595.24|593.14|6
1733486550000|2024-12-06 12:02:30|595.23|593.13|595.39|593.29|595.39|593.29|595.12|593.02|10
1733486560000|2024-12-06 12:02:40|595.4|593.3|595.39|593.29|595.41|593.31|595.34|593.24|16
1733486570000|2024-12-06 12:02:50|595.4|593.3|595.47|593.37|595.52|593.42|595.39|593.29|11
1733486580000|2024-12-06 12:03:00|595.48|593.38|595.49|593.39|595.49|593.39|595.45|593.35|11
1733486590000|2024-12-06 12:03:10|595.46|593.36|595.42|593.32|595.46|593.36|595.42|593.32|7
1733486600000|2024-12-06 12:03:20|595.41|593.31|595.3|593.2|595.41|593.31|595.3|593.2|6
1733486610000|2024-12-06 12:03:30|595.29|593.19|595.27|593.17|595.29|593.19|595.27|593.17|3
1733486620000|2024-12-06 12:03:40|595.26|593.16|595.21|593.11|595.34|593.24|595.2|593.1|9
1733486630000|2024-12-06 12:03:50|595.22|593.12|595.23|593.13|595.24|593.14|595.19|593.09|6
1733486640000|2024-12-06 12:04:00|595.22|593.12|595.21|593.11|595.22|593.12|595.21|593.11|2
1733486650000|2024-12-06 12:04:10|595.2|593.1|595.41|593.31|595.41|593.31|595.19|593.09|8
1733486660000|2024-12-06 12:04:20|595.4|593.3|595.4|593.3|595.41|593.31|595.36|593.26|10
1733486670000|2024-12-06 12:04:30|595.41|593.31|595.38|593.28|595.44|593.34|595.38|593.28|11
1733486680000|2024-12-06 12:04:40|595.37|593.27|595.15|593.05|595.37|593.27|595.15|593.05|13
1733486690000|2024-12-06 12:04:50|595.14|593.04|595.18|593.08|595.19|593.09|595.13|593.03|5
1733486700000|2024-12-06 12:05:00|595.12|593.02|595.03|592.93|595.13|593.03|595.03|592.93|6
1733486710000|2024-12-06 12:05:10|595.02|592.92|595.05|592.95|595.11|593.01|595.01|592.91|6
1733486720000|2024-12-06 12:05:20|595.1|593|595.06|592.96|595.11|593.01|595.06|592.96|6
1733486730000|2024-12-06 12:05:30|595.05|592.95|595.02|592.92|595.05|592.95|595.01|592.91|8
1733486740000|2024-12-06 12:05:40|595.01|592.91|594.78|592.68|595.01|592.91|594.77|592.67|16
1733486750000|2024-12-06 12:05:50|594.77|592.67|594.13|592.03|594.77|592.67|594.13|592.03|21
1733486760000|2024-12-06 12:06:00|594.12|592.02|594.42|592.32|594.43|592.33|594.12|592.02|15
1733486770000|2024-12-06 12:06:10|594.45|592.35|594.78|592.68|594.78|592.68|594.45|592.35|13
1733486780000|2024-12-06 12:06:20|594.81|592.71|594.78|592.68|594.81|592.71|594.78|592.68|4
1733486790000|2024-12-06 12:06:30|594.77|592.67|594.77|592.67|594.84|592.74|594.76|592.66|10
1733486800000|2024-12-06 12:06:40|594.8|592.7|594.94|592.84|594.95|592.85|594.8|592.7|10
1733486810000|2024-12-06 12:06:50|594.93|592.83|594.9|592.8|594.93|592.83|594.89|592.79|6
1733486820000|2024-12-06 12:07:00|594.95|592.85|594.91|592.81|594.95|592.85|594.91|592.81|5
1733486830000|2024-12-06 12:07:10|594.9|592.8|594.87|592.77|594.9|592.8|594.87|592.77|4
1733486840000|2024-12-06 12:07:20|595.02|592.92|595.46|593.36|595.47|593.37|594.97|592.87|23
1733486850000|2024-12-06 12:07:30|595.45|593.35|595.48|593.38|595.48|593.38|595.44|593.34|10
1733486860000|2024-12-06 12:07:40|595.47|593.37|595.48|593.38|595.49|593.39|595.45|593.35|8
1733486870000|2024-12-06 12:07:50|595.49|593.39|595.49|593.39|595.5|593.4|595.49|593.39|3
1733486880000|2024-12-06 12:08:00|595.5|593.4|595.51|593.41|595.51|593.41|595.5|593.4|2
1733486890000|2024-12-06 12:08:10|595.69|593.59|595.73|593.63|595.73|593.63|595.66|593.56|7
1733486900000|2024-12-06 12:08:20|595.75|593.65|595.94|593.84|595.94|593.84|595.75|593.65|10
1733486910000|2024-12-06 12:08:30|595.95|593.85|595.94|593.84|595.96|593.86|595.94|593.84|4
1733486920000|2024-12-06 12:08:40|595.95|593.85|595.98|593.88|595.99|593.89|595.94|593.84|8
1733486930000|2024-12-06 12:08:50|596.01|593.91|596.03|593.93|596.04|593.94|596|593.9|5
1733486940000|2024-12-06 12:09:00|596.04|593.94|596.15|594.05|596.15|594.05|596.04|593.94|7
1733486950000|2024-12-06 12:09:10|596.16|594.06|596.28|594.18|596.3|594.2|596.15|594.05|5
1733486960000|2024-12-06 12:09:20|596.27|594.17|596.39|594.29|596.39|594.29|596.27|594.17|4
1733486970000|2024-12-06 12:09:30|596.4|594.3|596.42|594.32|596.42|594.32|596.38|594.28|9
1733486980000|2024-12-06 12:09:40|596.43|594.33|596.64|594.54|596.64|594.54|596.43|594.33|17
1733486990000|2024-12-06 12:09:50|596.65|594.55|596.88|594.78|596.93|594.83|596.65|594.55|11
1733487000000|2024-12-06 12:10:00|596.87|594.77|596.8|594.7|596.87|594.77|596.8|594.7|10
1733487010000|2024-12-06 12:10:10|596.79|594.69|596.78|594.68|596.79|594.69|596.75|594.65|8
1733487020000|2024-12-06 12:10:20|596.84|594.74|596.95|594.85|596.95|594.85|596.84|594.74|7
1733487030000|2024-12-06 12:10:30|596.96|594.86|597|594.9|597.02|594.92|596.96|594.86|8
1733487040000|2024-12-06 12:10:40|597.02|594.92|597.02|594.92|597.04|594.94|597.01|594.91|14
1733487050000|2024-12-06 12:10:50|597.01|594.91|597.04|594.94|597.06|594.96|596.99|594.89|9
1733487060000|2024-12-06 12:11:00|597.05|594.95|596.99|594.89|597.05|594.95|596.99|594.89|8
1733487070000|2024-12-06 12:11:10|596.98|594.88|596.86|594.76|596.98|594.88|596.86|594.76|5
1733487080000|2024-12-06 12:11:20|596.85|594.75|596.74|594.64|596.85|594.75|596.74|594.64|4
1733487090000|2024-12-06 12:11:30|596.73|594.63|596.69|594.59|596.76|594.66|596.69|594.59|6
1733487100000|2024-12-06 12:11:40|596.68|594.58|596.68|594.58|596.69|594.59|596.67|594.57|5
1733487110000|2024-12-06 12:11:50|596.67|594.57|596.67|594.57|596.69|594.59|596.66|594.56|7
1733487130000|2024-12-06 12:12:10|596.66|594.56|596.62|594.52|596.66|594.56|596.61|594.51|7
1733487140000|2024-12-06 12:12:20|596.61|594.51|596.64|594.54|596.64|594.54|596.6|594.5|7
1733487160000|2024-12-06 12:12:40|596.68|594.58|596.89|594.79|596.89|594.79|596.68|594.58|8
1733487170000|2024-12-06 12:12:50|596.93|594.83|596.98|594.88|596.98|594.88|596.93|594.83|7
1733487180000|2024-12-06 12:13:00|596.97|594.87|596.97|594.87|596.98|594.88|596.96|594.86|11
1733487190000|2024-12-06 12:13:10|596.96|594.86|596.94|594.84|596.96|594.86|596.94|594.84|3
1733487200000|2024-12-06 12:13:20|596.93|594.83|596.95|594.85|596.97|594.87|596.9|594.8|7
1733487210000|2024-12-06 12:13:30|596.94|594.84|596.93|594.83|596.94|594.84|596.93|594.83|2
1733487220000|2024-12-06 12:13:40|596.92|594.82|596.9|594.8|596.92|594.82|596.9|594.8|3
1733487230000|2024-12-06 12:13:50|596.83|594.73|596.83|594.73|596.83|594.73|596.83|594.73|1
1733487240000|2024-12-06 12:14:00|596.82|594.72|596.8|594.7|596.82|594.72|596.8|594.7|3
1733487250000|2024-12-06 12:14:10|597.01|594.91|596.93|594.83|597.03|594.93|596.89|594.79|12
1733487260000|2024-12-06 12:14:20|596.94|594.84|596.91|594.81|596.94|594.84|596.91|594.81|8
1733487270000|2024-12-06 12:14:30|596.9|594.8|597.12|595.02|597.14|595.04|596.89|594.79|7
1733487280000|2024-12-06 12:14:40|597.13|595.03|597.58|595.48|597.59|595.49|597.12|595.02|19
1733487290000|2024-12-06 12:14:50|597.57|595.47|597.57|595.47|597.58|595.48|597.57|595.47|7
1733487300000|2024-12-06 12:15:00|597.59|595.49|597.62|595.52|597.63|595.53|597.59|595.49|11
1733487310000|2024-12-06 12:15:10|597.63|595.53|598.08|595.98|598.08|595.98|597.63|595.53|16
1733487320000|2024-12-06 12:15:20|598.09|595.99|598.49|596.39|598.49|596.39|598.09|595.99|16
1733487330000|2024-12-06 12:15:30|598.5|596.4|598.54|596.44|598.54|596.44|598.49|596.39|7
1733487340000|2024-12-06 12:15:40|598.53|596.43|598.76|596.66|598.76|596.66|598.53|596.43|16
1733487350000|2024-12-06 12:15:50|598.77|596.67|598.32|596.22|598.77|596.67|598.32|596.22|15
1733487360000|2024-12-06 12:16:00|598.31|596.21|598.24|596.14|598.31|596.21|598.24|596.14|8
1733487370000|2024-12-06 12:16:10|598.25|596.15|598.23|596.13|598.25|596.15|598.22|596.12|5
1733487380000|2024-12-06 12:16:20|598.22|596.12|598.1|596|598.22|596.12|598.1|596|6
1733487390000|2024-12-06 12:16:30|598.09|595.99|597.85|595.75|598.15|596.05|597.85|595.75|16
1733487400000|2024-12-06 12:16:40|597.84|595.74|597.68|595.58|597.84|595.74|597.68|595.58|7
1733487410000|2024-12-06 12:16:50|597.67|595.57|597.65|595.55|597.67|595.57|597.65|595.55|3
1733487420000|2024-12-06 12:17:00|597.59|595.49|597.2|595.1|597.59|595.49|597.2|595.1|16
1733487430000|2024-12-06 12:17:10|597.19|595.09|597.14|595.04|597.19|595.09|597.14|595.04|6
1733487440000|2024-12-06 12:17:20|597.13|595.03|597.14|595.04|597.15|595.05|597.13|595.03|9
1733487450000|2024-12-06 12:17:30|597.15|595.05|597.23|595.13|597.24|595.14|597.14|595.04|7
1733487460000|2024-12-06 12:17:40|597.24|595.14|597.34|595.24|597.38|595.28|597.24|595.14|9
1733487470000|2024-12-06 12:17:50|597.33|595.23|597.32|595.22|597.34|595.24|597.32|595.22|5
1733487480000|2024-12-06 12:18:00|597.31|595.21|597.19|595.09|597.31|595.21|597.19|595.09|9
1733487490000|2024-12-06 12:18:10|597.2|595.1|597.21|595.11|597.23|595.13|597.17|595.07|7
1733487500000|2024-12-06 12:18:20|597.2|595.1|597.19|595.09|597.2|595.1|597.19|595.09|4
1733487510000|2024-12-06 12:18:30|597.18|595.08|597.3|595.2|597.31|595.21|597.18|595.08|5
1733487520000|2024-12-06 12:18:40|597.29|595.19|597.27|595.17|597.29|595.19|597.27|595.17|3
1733487530000|2024-12-06 12:18:50|597.26|595.16|597.04|594.94|597.26|595.16|597.04|594.94|11
1733487540000|2024-12-06 12:19:00|597.03|594.93|596.74|594.64|597.03|594.93|596.74|594.64|17
1733487550000|2024-12-06 12:19:10|596.72|594.62|596.36|594.26|596.72|594.62|596.36|594.26|12
1733487560000|2024-12-06 12:19:20|596.35|594.25|596.33|594.23|596.35|594.25|596.33|594.23|3
1733487570000|2024-12-06 12:19:30|596.22|594.12|596.14|594.04|596.22|594.12|596.14|594.04|14
1733487580000|2024-12-06 12:19:40|596.13|594.03|596.11|594.01|596.13|594.03|596.11|594.01|5
1733487590000|2024-12-06 12:19:50|596.1|594|595.98|593.88|596.1|594|595.98|593.88|9
1733487600000|2024-12-06 12:20:00|595.92|593.82|595.91|593.81|595.92|593.82|595.9|593.8|5
1733487610000|2024-12-06 12:20:10|596.19|594.09|596.05|593.95|596.19|594.09|596.01|593.91|12
1733487620000|2024-12-06 12:20:20|596.09|593.99|596.09|593.99|596.09|593.99|596.05|593.95|10
1733487630000|2024-12-06 12:20:30|596.08|593.98|596.12|594.02|596.18|594.08|596.08|593.98|7
1733487640000|2024-12-06 12:20:40|596.11|594.01|595.98|593.88|596.11|594.01|595.98|593.88|6
1733487650000|2024-12-06 12:20:50|595.97|593.87|595.95|593.85|595.97|593.87|595.95|593.85|3
1733487660000|2024-12-06 12:21:00|595.94|593.84|596.01|593.91|596.03|593.93|595.91|593.81|7
1733487670000|2024-12-06 12:21:10|596|593.9|595.99|593.89|596|593.9|595.99|593.89|2
1733487680000|2024-12-06 12:21:20|595.98|593.88|596.17|594.07|596.17|594.07|595.97|593.87|7
1733487690000|2024-12-06 12:21:30|596.16|594.06|596.12|594.02|596.16|594.06|596.12|594.02|5
1733487700000|2024-12-06 12:21:40|596.11|594.01|596.13|594.03|596.15|594.05|596.1|594|7
1733487710000|2024-12-06 12:21:50|596.12|594.02|596.21|594.11|596.21|594.11|596.11|594.01|10
1733487720000|2024-12-06 12:22:00|596.22|594.12|596.39|594.29|596.41|594.31|596.22|594.12|14
1733487730000|2024-12-06 12:22:10|596.4|594.3|597.27|595.17|597.27|595.17|596.39|594.29|22
1733487740000|2024-12-06 12:22:20|597.26|595.16|597.25|595.15|597.27|595.17|597.23|595.13|9
1733487750000|2024-12-06 12:22:30|597.24|595.14|597.2|595.1|597.25|595.15|597.2|595.1|11
1733487760000|2024-12-06 12:22:40|597.19|595.09|597.17|595.07|597.19|595.09|597.16|595.06|5
1733487770000|2024-12-06 12:22:50|597.18|595.08|597.16|595.06|597.18|595.08|597.16|595.06|3
1733487780000|2024-12-06 12:23:00|597.32|595.22|597.25|595.15|597.32|595.22|597.25|595.15|8
1733487790000|2024-12-06 12:23:10|597.24|595.14|596.86|594.76|597.24|595.14|596.86|594.76|9
1733487800000|2024-12-06 12:23:20|596.89|594.79|596.32|594.22|596.89|594.79|596.32|594.22|24
1733487810000|2024-12-06 12:23:30|596.31|594.21|596.38|594.28|596.38|594.28|596.21|594.11|14
1733487820000|2024-12-06 12:23:40|596.39|594.29|596.45|594.35|596.45|594.35|596.39|594.29|8
1733487830000|2024-12-06 12:23:50|596.44|594.34|596.3|594.2|596.44|594.34|596.3|594.2|7
1733487840000|2024-12-06 12:24:00|596.29|594.19|596.51|594.41|596.51|594.41|595.97|593.87|22
1733487850000|2024-12-06 12:24:10|596.53|594.43|596.75|594.65|596.75|594.65|596.53|594.43|11
1733487860000|2024-12-06 12:24:20|596.76|594.66|596.8|594.7|596.8|594.7|596.76|594.66|10
1733487870000|2024-12-06 12:24:30|596.79|594.69|596.77|594.67|596.79|594.69|596.77|594.67|5
1733487880000|2024-12-06 12:24:40|596.76|594.66|596.59|594.49|596.76|594.66|596.59|594.49|8
1733487890000|2024-12-06 12:24:50|596.58|594.48|596.53|594.43|596.58|594.48|596.53|594.43|6
1733487900000|2024-12-06 12:25:00|596.52|594.42|596.84|594.74|596.84|594.74|596.52|594.42|11
1733487910000|2024-12-06 12:25:10|596.83|594.73|596.87|594.77|596.88|594.78|596.83|594.73|8
1733487920000|2024-12-06 12:25:20|596.88|594.78|596.78|594.68|596.88|594.78|596.78|594.68|12
1733487930000|2024-12-06 12:25:30|596.77|594.67|596.56|594.46|596.77|594.67|596.52|594.42|8
1733487940000|2024-12-06 12:25:40|596.55|594.45|596.52|594.42|596.55|594.45|596.52|594.42|4
1733487950000|2024-12-06 12:25:50|596.51|594.41|596.81|594.71|596.83|594.73|596.49|594.39|12
1733487960000|2024-12-06 12:26:00|596.82|594.72|596.82|594.72|596.82|594.72|596.8|594.7|5
1733487970000|2024-12-06 12:26:10|596.81|594.71|597.06|594.96|597.06|594.96|596.79|594.69|11
1733487980000|2024-12-06 12:26:20|597.07|594.97|597.16|595.06|597.18|595.08|597.07|594.97|13
1733487990000|2024-12-06 12:26:30|597.15|595.05|597.13|595.03|597.16|595.06|597.13|595.03|7
1733488000000|2024-12-06 12:26:40|597.12|595.02|596.97|594.87|597.12|595.02|596.97|594.87|10
1733488010000|2024-12-06 12:26:50|596.98|594.88|596.86|594.76|596.98|594.88|596.86|594.76|6
1733488020000|2024-12-06 12:27:00|596.85|594.75|596.87|594.77|596.95|594.85|596.84|594.74|11
1733488030000|2024-12-06 12:27:10|596.86|594.76|596.71|594.61|596.86|594.76|596.71|594.61|8
1733488040000|2024-12-06 12:27:20|596.7|594.6|596.4|594.3|596.7|594.6|596.4|594.3|13
1733488050000|2024-12-06 12:27:30|596.39|594.29|595.55|593.45|596.39|594.29|595.55|593.45|22
1733488060000|2024-12-06 12:27:40|595.54|593.44|594.81|592.71|595.54|593.44|594.79|592.69|23
1733488070000|2024-12-06 12:27:50|594.82|592.72|594.94|592.84|594.94|592.84|594.82|592.72|10
1733488080000|2024-12-06 12:28:00|594.95|592.85|595.05|592.95|595.08|592.98|594.94|592.84|9
1733488090000|2024-12-06 12:28:10|595.04|592.94|594.73|592.63|595.04|592.94|594.73|592.63|14
1733488100000|2024-12-06 12:28:20|594.72|592.62|594.72|592.62|594.73|592.63|594.72|592.62|3
1733488110000|2024-12-06 12:28:30|594.71|592.61|594.77|592.67|594.77|592.67|594.7|592.6|10
1733488120000|2024-12-06 12:28:40|594.71|592.61|594.11|592.01|594.72|592.62|594.11|592.01|14
1733488130000|2024-12-06 12:28:50|594.1|592|594.08|591.98|594.1|592|594.06|591.96|9
1733488140000|2024-12-06 12:29:00|594.09|591.99|594.69|592.59|594.69|592.59|594.09|591.99|25
1733488150000|2024-12-06 12:29:10|594.7|592.6|594.92|592.82|594.93|592.83|594.7|592.6|13
1733488160000|2024-12-06 12:29:20|594.91|592.81|594.8|592.7|594.93|592.83|594.8|592.7|11
1733488170000|2024-12-06 12:29:30|594.79|592.69|595.23|593.13|595.23|593.13|594.62|592.52|13
1733488180000|2024-12-06 12:29:40|595.24|593.14|595.37|593.27|595.37|593.27|595.23|593.13|15
1733488190000|2024-12-06 12:29:50|595.38|593.28|595.94|593.84|595.94|593.84|595.38|593.28|21
1733488200000|2024-12-06 12:30:00|595.95|593.85|596.25|594.15|596.25|594.15|595.95|593.85|22
1733488210000|2024-12-06 12:30:10|596.26|594.16|596.64|594.54|596.64|594.54|596.26|594.16|15
1733488220000|2024-12-06 12:30:20|596.63|594.53|596.91|594.81|596.95|594.85|596.63|594.53|15
1733488230000|2024-12-06 12:30:30|596.92|594.82|596.94|594.84|596.94|594.84|596.91|594.81|9
1733488240000|2024-12-06 12:30:40|597.05|594.95|597|594.9|597.06|594.96|597|594.9|11
1733488250000|2024-12-06 12:30:50|596.99|594.89|596.99|594.89|596.99|594.89|596.97|594.87|7
1733488260000|2024-12-06 12:31:00|597|594.9|596.94|594.84|597|594.9|596.94|594.84|9
1733488270000|2024-12-06 12:31:10|596.78|594.68|596.64|594.54|596.78|594.68|596.64|594.54|8
1733488280000|2024-12-06 12:31:20|596.63|594.53|596.23|594.13|596.63|594.53|596.23|594.13|17
1733488290000|2024-12-06 12:31:30|596.22|594.12|595.65|593.55|596.22|594.12|595.65|593.55|24
1733488300000|2024-12-06 12:31:40|595.66|593.56|595.67|593.57|595.7|593.6|595.66|593.56|8
1733488310000|2024-12-06 12:31:50|595.66|593.56|595.5|593.4|595.66|593.56|595.5|593.4|9
1733488320000|2024-12-06 12:32:00|595.49|593.39|595.64|593.54|595.64|593.54|595.45|593.35|8
1733488330000|2024-12-06 12:32:10|595.87|593.77|596.48|594.38|596.49|594.39|595.87|593.77|18
1733488340000|2024-12-06 12:32:20|596.49|594.39|596.5|594.4|596.54|594.44|596.48|594.38|15
1733488350000|2024-12-06 12:32:30|596.48|594.38|596.28|594.18|596.48|594.38|596.28|594.18|14
1733488360000|2024-12-06 12:32:40|596.27|594.17|596.14|594.04|596.27|594.17|596.14|594.04|8
1733488370000|2024-12-06 12:32:50|596.06|593.96|596.13|594.03|596.15|594.05|596.05|593.95|7
1733488380000|2024-12-06 12:33:00|596.14|594.04|596.33|594.23|596.33|594.23|596.14|594.04|12
1733488390000|2024-12-06 12:33:10|596.32|594.22|596.11|594.01|596.32|594.22|596.11|594.01|12
1733488400000|2024-12-06 12:33:20|596.1|594|596.25|594.15|596.27|594.17|595.98|593.88|16
1733488410000|2024-12-06 12:33:30|596.24|594.14|596.17|594.07|596.24|594.14|596.17|594.07|6
1733488420000|2024-12-06 12:33:40|596.16|594.06|596.04|593.94|596.16|594.06|596.04|593.94|6
1733488430000|2024-12-06 12:33:50|596.03|593.93|595.93|593.83|596.03|593.93|595.93|593.83|8
1733488440000|2024-12-06 12:34:00|595.92|593.82|596.33|594.23|596.34|594.24|595.92|593.82|17
1733488450000|2024-12-06 12:34:10|596.32|594.22|596.35|594.25|596.36|594.26|596.29|594.19|8
1733488460000|2024-12-06 12:34:20|596.34|594.24|596.75|594.65|596.75|594.65|596.34|594.24|13
1733488470000|2024-12-06 12:34:30|596.74|594.64|597.09|594.99|597.22|595.12|596.74|594.64|17
1733488480000|2024-12-06 12:34:40|597.08|594.98|597.18|595.08|597.18|595.08|597.08|594.98|7
1733488490000|2024-12-06 12:34:50|597.19|595.09|597.28|595.18|597.28|595.18|597.19|595.09|13
1733488500000|2024-12-06 12:35:00|597.29|595.19|597.26|595.16|597.31|595.21|597.26|595.16|9
1733488510000|2024-12-06 12:35:10|597.18|595.08|596.9|594.8|597.18|595.08|596.9|594.8|10
1733488520000|2024-12-06 12:35:20|596.89|594.79|596.52|594.42|596.89|594.79|596.52|594.42|18
1733488530000|2024-12-06 12:35:30|596.51|594.41|596.32|594.22|596.51|594.41|596.32|594.22|12
1733488540000|2024-12-06 12:35:40|596.31|594.21|595.84|593.74|596.31|594.21|595.82|593.72|22
1733488550000|2024-12-06 12:35:50|595.83|593.73|595.85|593.75|595.9|593.8|595.82|593.72|17
1733488560000|2024-12-06 12:36:00|595.84|593.74|595.64|593.54|595.84|593.74|595.61|593.51|17
1733488570000|2024-12-06 12:36:10|595.65|593.55|595.73|593.63|595.78|593.68|595.61|593.51|18
1733488580000|2024-12-06 12:36:20|595.74|593.64|595.73|593.63|595.77|593.67|595.73|593.63|11
1733488590000|2024-12-06 12:36:30|595.72|593.62|595.49|593.39|595.72|593.62|595.49|593.39|7
1733488600000|2024-12-06 12:36:40|595.48|593.38|595.32|593.22|595.48|593.38|595.32|593.22|16
1733488610000|2024-12-06 12:36:50|595.31|593.21|595.3|593.2|595.31|593.21|595.27|593.17|6
1733488620000|2024-12-06 12:37:00|595.22|593.12|595|592.9|595.22|593.12|595|592.9|8
1733488630000|2024-12-06 12:37:10|594.86|592.76|595.38|593.28|595.38|593.28|594.86|592.76|8
1733488640000|2024-12-06 12:37:20|595.36|593.26|595.31|593.21|595.38|593.28|595.31|593.21|9
1733488650000|2024-12-06 12:37:30|595.3|593.2|595.61|593.51|595.62|593.52|595.27|593.17|18
1733488660000|2024-12-06 12:37:40|595.62|593.52|595.81|593.71|595.81|593.71|595.62|593.52|9
1733488670000|2024-12-06 12:37:50|595.82|593.72|595.98|593.88|595.98|593.88|595.8|593.7|12
1733488680000|2024-12-06 12:38:00|595.97|593.87|596.44|594.34|596.44|594.34|595.97|593.87|14
1733488690000|2024-12-06 12:38:10|596.45|594.35|596.34|594.24|596.46|594.36|596.34|594.24|14
1733488700000|2024-12-06 12:38:20|596.33|594.23|596.45|594.35|596.46|594.36|596.32|594.22|11
1733488710000|2024-12-06 12:38:30|596.46|594.36|596.6|594.5|596.61|594.51|596.45|594.35|15
1733488720000|2024-12-06 12:38:40|596.61|594.51|596.55|594.45|596.61|594.51|596.55|594.45|12
1733488730000|2024-12-06 12:38:50|596.54|594.44|596.43|594.33|596.54|594.44|596.42|594.32|14
1733488740000|2024-12-06 12:39:00|596.42|594.32|596.23|594.13|596.43|594.33|596.22|594.12|10
1733488750000|2024-12-06 12:39:10|596.12|594.02|595.89|593.79|596.12|594.02|595.89|593.79|15
1733488760000|2024-12-06 12:39:20|595.88|593.78|595.82|593.72|595.89|593.79|595.82|593.72|10
1733488770000|2024-12-06 12:39:30|595.81|593.71|595.8|593.7|595.81|593.71|595.74|593.64|11
1733488780000|2024-12-06 12:39:40|595.79|593.69|595.76|593.66|595.79|593.69|595.76|593.66|4
1733488790000|2024-12-06 12:39:50|595.75|593.65|595.76|593.66|595.78|593.68|595.75|593.65|7
1733488800000|2024-12-06 12:40:00|595.79|593.69|595.89|593.79|595.92|593.82|595.78|593.68|10
1733488810000|2024-12-06 12:40:10|595.88|593.78|595.87|593.77|595.88|593.78|595.85|593.75|9
1733488820000|2024-12-06 12:40:20|595.86|593.76|595.79|593.69|595.87|593.77|595.79|593.69|10
1733488830000|2024-12-06 12:40:30|595.78|593.68|595.59|593.49|595.79|593.69|595.59|593.49|10
1733488840000|2024-12-06 12:40:40|595.58|593.48|595.57|593.47|595.58|593.48|595.56|593.46|6
1733488850000|2024-12-06 12:40:50|595.58|593.48|595.68|593.58|595.71|593.61|595.56|593.46|8
1733488860000|2024-12-06 12:41:00|595.8|593.7|595.71|593.61|595.81|593.71|595.71|593.61|11
1733488870000|2024-12-06 12:41:10|595.7|593.6|595.54|593.44|595.7|593.6|595.54|593.44|6
1733488880000|2024-12-06 12:41:20|595.53|593.43|595.26|593.16|595.53|593.43|595.26|593.16|11
1733488890000|2024-12-06 12:41:30|595.25|593.15|595.18|593.08|595.25|593.15|595.18|593.08|12
1733488900000|2024-12-06 12:41:40|595.17|593.07|595.13|593.03|595.17|593.07|595.12|593.02|11
1733488910000|2024-12-06 12:41:50|595.12|593.02|595.13|593.03|595.15|593.05|595.12|593.02|3
1733488920000|2024-12-06 12:42:00|595.2|593.1|594.55|592.45|595.2|593.1|594.55|592.45|21
1733488930000|2024-12-06 12:42:10|594.54|592.44|594.34|592.24|594.54|592.44|594.2|592.1|21
1733488940000|2024-12-06 12:42:20|594.35|592.25|594.25|592.15|594.36|592.26|594.25|592.15|11
1733488950000|2024-12-06 12:42:30|594.2|592.1|594.05|591.95|594.2|592.1|594.05|591.95|7
1733488960000|2024-12-06 12:42:40|594.04|591.94|593.78|591.68|594.04|591.94|593.78|591.68|10
1733488970000|2024-12-06 12:42:50|593.77|591.67|593.84|591.74|593.91|591.81|593.77|591.67|18
1733488980000|2024-12-06 12:43:00|593.85|591.75|594.03|591.93|594.07|591.97|593.85|591.75|12
1733488990000|2024-12-06 12:43:10|594.04|591.94|594.32|592.22|594.35|592.25|594.04|591.94|21
1733489000000|2024-12-06 12:43:20|594.31|592.21|594.22|592.12|594.31|592.21|594.22|592.12|11
1733489010000|2024-12-06 12:43:30|594.3|592.2|594.3|592.2|594.3|592.2|594.29|592.19|3
1733489020000|2024-12-06 12:43:40|594.29|592.19|595|592.9|595|592.9|594.24|592.14|11
1733489030000|2024-12-06 12:43:50|595.01|592.91|595.37|593.27|595.37|593.27|595.01|592.91|12
1733489040000|2024-12-06 12:44:00|595.36|593.26|595.16|593.06|595.36|593.26|595.16|593.06|16
1733489050000|2024-12-06 12:44:10|595|592.9|594.82|592.72|595|592.9|594.82|592.72|15
1733489060000|2024-12-06 12:44:20|594.81|592.71|594.47|592.37|594.81|592.71|594.47|592.37|14
1733489070000|2024-12-06 12:44:30|594.46|592.36|594.3|592.2|594.46|592.36|594.14|592.04|16
1733489080000|2024-12-06 12:44:40|594.31|592.21|594.32|592.22|594.32|592.22|594.28|592.18|9
1733489090000|2024-12-06 12:44:50|594.34|592.24|594.36|592.26|594.4|592.3|594.34|592.24|11
1733489100000|2024-12-06 12:45:00|594.38|592.28|594.44|592.34|594.47|592.37|594.38|592.28|5
1733489110000|2024-12-06 12:45:10|594.43|592.33|593.93|591.83|594.43|592.33|593.93|591.83|17
1733489120000|2024-12-06 12:45:20|593.92|591.82|593.57|591.47|593.92|591.82|593.55|591.45|21
1733489130000|2024-12-06 12:45:30|593.56|591.46|593.86|591.76|593.86|591.76|593.53|591.43|11
1733489140000|2024-12-06 12:45:40|593.87|591.77|594.22|592.12|594.22|592.12|593.87|591.77|19
1733489150000|2024-12-06 12:45:50|594.23|592.13|594.73|592.63|594.8|592.7|594.23|592.13|26
1733489160000|2024-12-06 12:46:00|594.74|592.64|595.33|593.23|595.37|593.27|594.74|592.64|16
1733489170000|2024-12-06 12:46:10|595.31|593.21|595.1|593|595.31|593.21|595.1|593|15
1733489180000|2024-12-06 12:46:20|595.09|592.99|594.9|592.8|595.09|592.99|594.9|592.8|13
1733489190000|2024-12-06 12:46:30|594.91|592.81|594.49|592.39|594.91|592.81|594.49|592.39|17
1733489200000|2024-12-06 12:46:40|594.48|592.38|594.42|592.32|594.48|592.38|594.42|592.32|9
1733489210000|2024-12-06 12:46:50|594.41|592.31|594.32|592.22|594.66|592.56|594.32|592.22|20
1733489220000|2024-12-06 12:47:00|594.31|592.21|593.99|591.89|594.31|592.21|593.98|591.88|20
1733489230000|2024-12-06 12:47:10|593.93|591.83|593.87|591.77|593.93|591.83|593.62|591.52|23
1733489240000|2024-12-06 12:47:20|593.97|591.87|593.99|591.89|593.99|591.89|593.97|591.87|20
1733489250000|2024-12-06 12:47:30|594|591.9|593.71|591.61|594.09|591.99|593.71|591.61|22
1733489260000|2024-12-06 12:47:40|593.7|591.6|593.31|591.21|593.7|591.6|593.3|591.2|21
1733489270000|2024-12-06 12:47:50|593.3|591.2|592.85|590.75|593.3|591.2|592.85|590.75|17
1733489280000|2024-12-06 12:48:00|592.84|590.74|592.8|590.7|592.84|590.74|592.78|590.68|14
1733489290000|2024-12-06 12:48:10|592.79|590.69|593|590.9|593.01|590.91|592.78|590.68|12
1733489300000|2024-12-06 12:48:20|592.99|590.89|593.5|591.4|593.5|591.4|592.93|590.83|23
1733489310000|2024-12-06 12:48:30|593.51|591.41|593.54|591.44|593.55|591.45|593.51|591.41|11
1733489320000|2024-12-06 12:48:40|593.53|591.43|593.5|591.4|593.53|591.43|593.49|591.39|11
1733489330000|2024-12-06 12:48:50|593.49|591.39|593.62|591.52|593.63|591.53|593.47|591.37|13
1733489340000|2024-12-06 12:49:00|593.69|591.59|594.17|592.07|594.18|592.08|593.69|591.59|23
1733489350000|2024-12-06 12:49:10|594.16|592.06|594.08|591.98|594.16|592.06|594.08|591.98|9
1733489360000|2024-12-06 12:49:20|594.07|591.97|593.8|591.7|594.07|591.97|593.8|591.7|15
1733489370000|2024-12-06 12:49:30|593.79|591.69|593.62|591.52|593.79|591.69|593.61|591.51|10
1733489380000|2024-12-06 12:49:40|593.61|591.51|593.14|591.04|593.61|591.51|593.13|591.03|21
1733489390000|2024-12-06 12:49:50|593.15|591.05|593.31|591.21|593.31|591.21|593.15|591.05|10
1733489400000|2024-12-06 12:50:00|593.32|591.22|593.58|591.48|593.58|591.48|593.32|591.22|15
1733489410000|2024-12-06 12:50:10|593.57|591.47|593.52|591.42|593.6|591.5|593.52|591.42|13
1733489420000|2024-12-06 12:50:20|593.51|591.41|593.23|591.13|593.51|591.41|593.18|591.08|22
1733489430000|2024-12-06 12:50:30|593.22|591.12|593.47|591.37|593.47|591.37|593.18|591.08|14
1733489440000|2024-12-06 12:50:40|593.54|591.44|594.2|592.1|594.37|592.27|593.54|591.44|19
1733489450000|2024-12-06 12:50:50|594.19|592.09|594.09|591.99|594.19|592.09|594.03|591.93|18
1733489460000|2024-12-06 12:51:00|594.1|592|593.88|591.78|594.1|592|593.88|591.78|9
1733489470000|2024-12-06 12:51:10|593.87|591.77|593.81|591.71|593.87|591.77|593.81|591.71|9
1733489480000|2024-12-06 12:51:20|593.82|591.72|593.7|591.6|593.82|591.72|593.7|591.6|15
1733489490000|2024-12-06 12:51:30|593.69|591.59|593.78|591.68|593.87|591.77|593.57|591.47|14
1733489500000|2024-12-06 12:51:40|594.22|592.12|594.02|591.92|594.39|592.29|594.02|591.92|17
1733489510000|2024-12-06 12:51:50|594|591.9|592.96|590.86|594|591.9|592.96|590.86|34
1733489520000|2024-12-06 12:52:00|592.95|590.85|593.08|590.98|593.08|590.98|592.82|590.72|22
1733489530000|2024-12-06 12:52:10|593.09|590.99|593.24|591.14|593.29|591.19|593.09|590.99|13
1733489540000|2024-12-06 12:52:20|593.23|591.13|592.95|590.85|593.23|591.13|592.95|590.85|14
1733489550000|2024-12-06 12:52:30|592.97|590.87|593.18|591.08|593.27|591.17|592.97|590.87|18
1733489560000|2024-12-06 12:52:40|593.17|591.07|593.23|591.13|593.23|591.13|593.09|590.99|16
1733489570000|2024-12-06 12:52:50|593.24|591.14|593.54|591.44|593.55|591.45|593.24|591.14|20
1733489580000|2024-12-06 12:53:00|593.63|591.53|593.59|591.49|593.77|591.67|593.59|591.49|11
1733489590000|2024-12-06 12:53:10|593.6|591.5|593.68|591.58|593.73|591.63|593.55|591.45|14
1733489600000|2024-12-06 12:53:20|593.67|591.57|593.31|591.21|593.67|591.57|593.24|591.14|18
1733489610000|2024-12-06 12:53:30|593.32|591.22|593.52|591.42|593.56|591.46|593.32|591.22|11
1733489620000|2024-12-06 12:53:40|593.51|591.41|593.66|591.56|593.66|591.56|593.49|591.39|13
1733489630000|2024-12-06 12:53:50|593.67|591.57|593.6|591.5|593.67|591.57|593.6|591.5|8
1733489640000|2024-12-06 12:54:00|593.62|591.52|593.51|591.41|593.62|591.52|593.51|591.41|11
1733489650000|2024-12-06 12:54:10|593.38|591.28|592.92|590.82|593.38|591.28|592.92|590.82|21
1733489660000|2024-12-06 12:54:20|592.91|590.81|592.86|590.76|592.97|590.87|592.86|590.76|13
1733489670000|2024-12-06 12:54:30|592.85|590.75|593.34|591.24|593.34|591.24|592.85|590.75|26
1733489680000|2024-12-06 12:54:40|593.35|591.25|593.23|591.13|593.35|591.25|593.23|591.13|7
1733489690000|2024-12-06 12:54:50|593.22|591.12|593.52|591.42|593.54|591.44|593.22|591.12|17
1733489700000|2024-12-06 12:55:00|593.51|591.41|593.7|591.6|593.7|591.6|593.49|591.39|14
1733489710000|2024-12-06 12:55:10|593.71|591.61|593.33|591.23|593.72|591.62|593.33|591.23|20
1733489720000|2024-12-06 12:55:20|593.32|591.22|593.24|591.14|593.32|591.22|593.24|591.14|8
1733489730000|2024-12-06 12:55:30|593.25|591.15|593.42|591.32|593.43|591.33|593.22|591.12|13
1733489740000|2024-12-06 12:55:40|593.41|591.31|593.4|591.3|593.43|591.33|593.4|591.3|6
1733489750000|2024-12-06 12:55:50|593.39|591.29|593.92|591.82|593.97|591.87|593.39|591.29|21
1733489760000|2024-12-06 12:56:00|593.91|591.81|594.4|592.3|594.41|592.31|593.9|591.8|17
1733489770000|2024-12-06 12:56:10|594.39|592.29|594.37|592.27|594.45|592.35|594.36|592.26|12
1733489780000|2024-12-06 12:56:20|594.36|592.26|594.13|592.03|594.36|592.26|594.05|591.95|15
1733489790000|2024-12-06 12:56:30|594.14|592.04|594.16|592.06|594.19|592.09|594.14|592.04|8
1733489800000|2024-12-06 12:56:40|594.15|592.05|594.09|591.99|594.21|592.11|593.98|591.88|22
1733489810000|2024-12-06 12:56:50|594.08|591.98|594.39|592.29|594.39|592.29|594.04|591.94|13
1733489820000|2024-12-06 12:57:00|594.4|592.3|594.16|592.06|594.4|592.3|594.16|592.06|15
1733489830000|2024-12-06 12:57:10|594.04|591.94|593.75|591.65|594.04|591.94|593.75|591.65|19
1733489840000|2024-12-06 12:57:20|593.74|591.64|593.51|591.41|593.74|591.64|593.51|591.41|13
1733489850000|2024-12-06 12:57:30|593.52|591.42|593.58|591.48|593.61|591.51|593.52|591.42|18
1733489860000|2024-12-06 12:57:40|593.57|591.47|592.76|590.66|593.57|591.47|592.76|590.66|22
1733489870000|2024-12-06 12:57:50|592.75|590.65|592.49|590.39|592.75|590.65|592.38|590.28|23
1733489880000|2024-12-06 12:58:00|592.5|590.4|592.78|590.68|592.8|590.7|592.5|590.4|13
1733489890000|2024-12-06 12:58:10|592.77|590.67|592.44|590.34|592.77|590.67|592.44|590.34|23
1733489900000|2024-12-06 12:58:20|592.43|590.33|592.18|590.08|592.43|590.33|591.95|589.85|20
1733489910000|2024-12-06 12:58:30|592.17|590.07|592.19|590.09|592.23|590.13|592.17|590.07|15
1733489920000|2024-12-06 12:58:40|592.18|590.08|591.91|589.81|592.21|590.11|591.87|589.77|13
1733489930000|2024-12-06 12:58:50|591.9|589.8|592.05|589.95|592.05|589.95|591.9|589.8|10
1733489940000|2024-12-06 12:59:00|592.06|589.96|592.24|590.14|592.24|590.14|592.06|589.96|14
1733489950000|2024-12-06 12:59:10|592.25|590.15|592.04|589.94|592.28|590.18|592.04|589.94|15
1733489960000|2024-12-06 12:59:20|591.81|589.71|591.85|589.75|591.85|589.75|591.79|589.69|13
1733489970000|2024-12-06 12:59:30|591.84|589.74|592.01|589.91|592.07|589.97|591.83|589.73|11
1733489980000|2024-12-06 12:59:40|592|589.9|592.81|590.71|592.81|590.71|591.96|589.86|16
1733489990000|2024-12-06 12:59:50|592.95|590.85|593.17|591.07|593.21|591.11|592.95|590.85|13
1733490000000|2024-12-06 13:00:00|593.18|591.08|593.26|591.16|593.28|591.18|593.18|591.08|18
1733490010000|2024-12-06 13:00:10|593.25|591.15|593.33|591.23|593.38|591.28|593.25|591.15|11
1733490020000|2024-12-06 13:00:20|593.32|591.22|593.27|591.17|593.32|591.22|593.27|591.17|6
1733490030000|2024-12-06 13:00:30|593.28|591.18|594.27|592.17|594.28|592.18|593.28|591.18|19
1733490040000|2024-12-06 13:00:40|594.26|592.16|593.78|591.68|594.27|592.17|593.78|591.68|22
1733490050000|2024-12-06 13:00:50|593.77|591.67|593.67|591.57|593.77|591.67|593.67|591.57|12
1733490060000|2024-12-06 13:01:00|593.66|591.56|593.69|591.59|593.71|591.61|593.64|591.54|18
1733490070000|2024-12-06 13:01:10|593.68|591.58|593.68|591.58|593.92|591.82|593.6|591.5|18
1733490080000|2024-12-06 13:01:20|593.67|591.57|593.46|591.36|593.67|591.57|593.45|591.35|15
1733490090000|2024-12-06 13:01:30|593.45|591.35|593.39|591.29|593.47|591.37|593.39|591.29|15
1733490100000|2024-12-06 13:01:40|593.38|591.28|592.87|590.77|593.38|591.28|592.86|590.76|15
1733490110000|2024-12-06 13:01:50|592.86|590.76|592.53|590.43|592.87|590.77|592.53|590.43|17
1733490120000|2024-12-06 13:02:00|592.52|590.42|592.14|590.04|592.52|590.42|592.13|590.03|20
1733490130000|2024-12-06 13:02:10|592.13|590.03|591.72|589.62|592.13|590.03|591.72|589.62|22
1733490140000|2024-12-06 13:02:20|591.71|589.61|591.6|589.5|591.71|589.61|591.56|589.46|20
1733490150000|2024-12-06 13:02:30|591.7|589.6|592.37|590.27|592.37|590.27|591.7|589.6|18
1733490160000|2024-12-06 13:02:40|592.38|590.28|592.66|590.56|592.68|590.58|592.38|590.28|11
1733490170000|2024-12-06 13:02:50|592.67|590.57|592.8|590.7|592.8|590.7|592.67|590.57|16
1733490180000|2024-12-06 13:03:00|592.79|590.69|592.63|590.53|592.79|590.69|592.62|590.52|12
1733490190000|2024-12-06 13:03:10|592.62|590.52|592.33|590.23|592.64|590.54|592.33|590.23|10
1733490200000|2024-12-06 13:03:20|592.34|590.24|592.57|590.47|592.57|590.47|592.33|590.23|16
1733490210000|2024-12-06 13:03:30|592.58|590.48|592.4|590.3|592.63|590.53|592.4|590.3|10
1733490220000|2024-12-06 13:03:40|592.22|590.12|592.15|590.05|592.22|590.12|592.15|590.05|18
1733490230000|2024-12-06 13:03:50|592.14|590.04|592.56|590.46|592.56|590.46|591.95|589.85|14
1733490240000|2024-12-06 13:04:00|592.84|590.74|593.21|591.11|593.37|591.27|592.69|590.59|22
1733490250000|2024-12-06 13:04:10|593.2|591.1|592.87|590.77|593.2|591.1|592.85|590.75|18
1733490260000|2024-12-06 13:04:20|592.88|590.78|593.29|591.19|593.29|591.19|592.86|590.76|15
1733490270000|2024-12-06 13:04:30|593.15|591.05|593.34|591.24|593.36|591.26|593.14|591.04|14
1733490280000|2024-12-06 13:04:40|593.35|591.25|593.16|591.06|593.42|591.32|593.16|591.06|16
1733490290000|2024-12-06 13:04:50|593.17|591.07|593.29|591.19|593.29|591.19|593.17|591.07|16
1733490300000|2024-12-06 13:05:00|593.31|591.21|593.83|591.73|593.85|591.75|593.31|591.21|21
1733490310000|2024-12-06 13:05:10|593.84|591.74|593.32|591.22|593.85|591.75|593.24|591.14|20
1733490320000|2024-12-06 13:05:20|593.31|591.21|592.73|590.63|593.31|591.21|592.72|590.62|22
1733490330000|2024-12-06 13:05:30|592.7|590.6|592.67|590.57|592.7|590.6|592.59|590.49|19
1733490340000|2024-12-06 13:05:40|592.68|590.58|592.8|590.7|592.85|590.75|592.68|590.58|20
1733490350000|2024-12-06 13:05:50|592.79|590.69|592.6|590.5|592.85|590.75|592.6|590.5|13
1733490360000|2024-12-06 13:06:00|592.59|590.49|592.43|590.33|592.61|590.51|592.38|590.28|19
1733490370000|2024-12-06 13:06:10|592.42|590.32|592.03|589.93|592.42|590.32|592.03|589.93|15
1733490380000|2024-12-06 13:06:20|592.02|589.92|591.73|589.63|592.02|589.92|591.73|589.63|22
1733490390000|2024-12-06 13:06:30|591.72|589.62|591.67|589.57|591.72|589.62|591.67|589.57|8
1733490400000|2024-12-06 13:06:40|591.66|589.56|591.53|589.43|591.66|589.56|591.53|589.43|6
1733490410000|2024-12-06 13:06:50|591.52|589.42|591.31|589.21|591.52|589.42|591.31|589.21|11
1733490420000|2024-12-06 13:07:00|591.3|589.2|591.26|589.16|591.3|589.2|591.26|589.16|5
1733490430000|2024-12-06 13:07:10|591.25|589.15|591.21|589.11|591.25|589.15|591.21|589.11|5
1733490440000|2024-12-06 13:07:20|591.22|589.12|591.27|589.17|591.29|589.19|591.22|589.12|8
1733490450000|2024-12-06 13:07:30|591.26|589.16|591.45|589.35|591.47|589.37|591.26|589.16|16
1733490460000|2024-12-06 13:07:40|591.44|589.34|591.55|589.45|591.58|589.48|591.44|589.34|12
1733490470000|2024-12-06 13:07:50|591.54|589.44|591.58|589.48|591.6|589.5|591.54|589.44|6
1733490480000|2024-12-06 13:08:00|591.63|589.53|591.79|589.69|591.82|589.72|591.6|589.5|11
1733490490000|2024-12-06 13:08:10|591.78|589.68|591.74|589.64|591.78|589.68|591.58|589.48|11
1733490500000|2024-12-06 13:08:20|591.67|589.57|592.14|590.04|592.16|590.06|591.66|589.56|20
1733490510000|2024-12-06 13:08:30|592.15|590.05|592.17|590.07|592.17|590.07|592.15|590.05|3
1733490520000|2024-12-06 13:08:40|592.18|590.08|592.75|590.65|592.75|590.65|592.17|590.07|18
1733490530000|2024-12-06 13:08:50|592.76|590.66|592.97|590.87|592.97|590.87|592.76|590.66|18
1733490540000|2024-12-06 13:09:00|593.1|591|593.81|591.71|593.82|591.72|593.1|591|14
1733490550000|2024-12-06 13:09:10|593.83|591.73|593.93|591.83|593.94|591.84|593.83|591.73|13
1733490560000|2024-12-06 13:09:20|593.94|591.84|594.08|591.98|594.1|592|593.94|591.84|15
1733490570000|2024-12-06 13:09:30|594.07|591.97|594.24|592.14|594.24|592.14|594.07|591.97|8
1733490580000|2024-12-06 13:09:40|594.25|592.15|594.66|592.56|594.66|592.56|594.25|592.15|20
1733490590000|2024-12-06 13:09:50|594.67|592.57|594.84|592.74|594.85|592.75|594.67|592.57|18
1733490600000|2024-12-06 13:10:00|594.81|592.71|594.99|592.89|595.01|592.91|594.79|592.69|12
1733490610000|2024-12-06 13:10:10|594.98|592.88|594.37|592.27|594.98|592.88|594.37|592.27|21
1733490620000|2024-12-06 13:10:20|594.36|592.26|594.3|592.2|594.36|592.26|594.28|592.18|13
1733490630000|2024-12-06 13:10:30|594.28|592.18|594.25|592.15|594.28|592.18|594.25|592.15|4
1733490640000|2024-12-06 13:10:40|594.14|592.04|594.1|592|594.14|592.04|594.1|592|8
1733490650000|2024-12-06 13:10:50|594.09|591.99|594.39|592.29|594.39|592.29|594.08|591.98|10
1733490660000|2024-12-06 13:11:00|594.4|592.3|594.36|592.26|594.47|592.37|594.36|592.26|12
1733490670000|2024-12-06 13:11:10|594.35|592.25|594.24|592.14|594.35|592.25|594.23|592.13|9
1733490680000|2024-12-06 13:11:20|594.25|592.15|594.08|591.98|594.25|592.15|594.08|591.98|8
1733490690000|2024-12-06 13:11:30|594.09|591.99|594.68|592.58|594.69|592.59|594.08|591.98|25
1733490700000|2024-12-06 13:11:40|594.67|592.57|594.79|592.69|594.79|592.69|594.64|592.54|14
1733490710000|2024-12-06 13:11:50|594.8|592.7|594.83|592.73|594.86|592.76|594.79|592.69|12
1733490720000|2024-12-06 13:12:00|594.82|592.72|594.78|592.68|594.82|592.72|594.78|592.68|7
1733490730000|2024-12-06 13:12:10|594.77|592.67|594.78|592.68|594.79|592.69|594.74|592.64|6
1733490740000|2024-12-06 13:12:20|594.77|592.67|594.7|592.6|594.77|592.67|594.67|592.57|5
1733490750000|2024-12-06 13:12:30|594.71|592.61|595.12|593.02|595.12|593.02|594.71|592.61|12
1733490760000|2024-12-06 13:12:40|595.11|593.01|595.08|592.98|595.11|593.01|595.08|592.98|4
1733490770000|2024-12-06 13:12:50|595.07|592.97|595.15|593.05|595.15|593.05|595.07|592.97|9
1733490780000|2024-12-06 13:13:00|595.16|593.06|595.14|593.04|595.16|593.06|595.14|593.04|3
1733490790000|2024-12-06 13:13:10|595.13|593.03|595.76|593.66|595.76|593.66|595.13|593.03|20
1733490800000|2024-12-06 13:13:20|595.77|593.67|595.98|593.88|596|593.9|595.76|593.66|23
1733490810000|2024-12-06 13:13:30|596|593.9|595.99|593.89|596.01|593.91|595.98|593.88|10
1733490820000|2024-12-06 13:13:40|596|593.9|596.29|594.19|596.33|594.23|596|593.9|11
1733490830000|2024-12-06 13:13:50|596.28|594.18|596.3|594.2|596.31|594.21|596.26|594.16|8
1733490840000|2024-12-06 13:14:00|596.29|594.19|596.55|594.45|596.55|594.45|596.28|594.18|13
1733490850000|2024-12-06 13:14:10|596.56|594.46|597.4|595.3|597.41|595.31|596.56|594.46|10
1733490860000|2024-12-06 13:14:20|597.45|595.35|597.73|595.63|597.74|595.64|597.43|595.33|11
1733490870000|2024-12-06 13:14:30|597.72|595.62|597.79|595.69|597.79|595.69|597.7|595.6|12
1733490880000|2024-12-06 13:14:40|597.86|595.76|598.2|596.1|598.2|596.1|597.86|595.76|14
1733490890000|2024-12-06 13:14:50|598.21|596.11|598.44|596.34|598.44|596.34|598.21|596.11|20
1733490900000|2024-12-06 13:15:00|598.43|596.33|598.87|596.77|598.94|596.84|598.43|596.33|21
1733490910000|2024-12-06 13:15:10|598.78|596.68|598.34|596.24|598.78|596.68|598.33|596.23|23
1733490920000|2024-12-06 13:15:20|598.32|596.22|598.13|596.03|598.32|596.22|598.12|596.02|17
1733490930000|2024-12-06 13:15:30|598.14|596.04|598.04|595.94|598.14|596.04|597.97|595.87|12
1733490940000|2024-12-06 13:15:40|598.03|595.93|598.09|595.99|598.09|595.99|598.01|595.91|12
1733490950000|2024-12-06 13:15:50|598.1|596|598.88|596.78|598.9|596.8|598.1|596|22
1733490960000|2024-12-06 13:16:00|598.82|596.72|597.92|595.82|598.82|596.72|597.92|595.82|20
1733490970000|2024-12-06 13:16:10|597.91|595.81|596.79|594.69|597.92|595.82|596.79|594.69|24
1733490980000|2024-12-06 13:16:20|596.78|594.68|596.35|594.25|596.78|594.68|596.35|594.25|9
1733490990000|2024-12-06 13:16:30|596.34|594.24|596.25|594.15|596.34|594.24|596.25|594.15|13
1733491000000|2024-12-06 13:16:40|596.24|594.14|595.42|593.32|596.24|594.14|595.42|593.32|19
1733491010000|2024-12-06 13:16:50|595.43|593.33|595.56|593.46|595.56|593.46|595.43|593.33|18
1733491020000|2024-12-06 13:17:00|595.55|593.45|595.32|593.22|595.55|593.45|595.3|593.2|8
1733491030000|2024-12-06 13:17:10|595.31|593.21|595.64|593.54|595.7|593.6|595.31|593.21|19
1733491040000|2024-12-06 13:17:20|595.63|593.53|595.72|593.62|595.72|593.62|595.63|593.53|14
1733491050000|2024-12-06 13:17:30|595.75|593.65|595.74|593.64|595.94|593.84|595.71|593.61|15
1733491060000|2024-12-06 13:17:40|595.75|593.65|595.42|593.32|595.75|593.65|595.42|593.32|14
1733491070000|2024-12-06 13:17:50|595.41|593.31|594.95|592.85|595.41|593.31|594.93|592.83|22
1733491080000|2024-12-06 13:18:00|594.96|592.86|594.95|592.85|594.99|592.89|594.94|592.84|16
1733491090000|2024-12-06 13:18:10|594.94|592.84|594.85|592.75|594.94|592.84|594.85|592.75|13
1733491100000|2024-12-06 13:18:20|594.84|592.74|594.84|592.74|594.84|592.74|594.82|592.72|9
1733491110000|2024-12-06 13:18:30|594.85|592.75|595.96|593.86|595.96|593.86|594.85|592.75|25
1733491120000|2024-12-06 13:18:40|595.95|593.85|595.92|593.82|595.95|593.85|595.92|593.82|8
1733491130000|2024-12-06 13:18:50|595.91|593.81|596.12|594.02|596.12|594.02|595.9|593.8|7
1733491140000|2024-12-06 13:19:00|596.13|594.03|596.38|594.28|596.38|594.28|596.12|594.02|19
1733491150000|2024-12-06 13:19:10|596.39|594.29|596.87|594.77|596.94|594.84|596.39|594.29|24
1733491160000|2024-12-06 13:19:20|596.88|594.78|596.87|594.77|596.91|594.81|596.87|594.77|8
1733491170000|2024-12-06 13:19:30|596.86|594.76|596.66|594.56|596.86|594.76|596.64|594.54|9
1733491180000|2024-12-06 13:19:40|596.65|594.55|596.4|594.3|596.65|594.55|596.4|594.3|11
1733491190000|2024-12-06 13:19:50|596.41|594.31|596.41|594.31|596.42|594.32|596.4|594.3|5
1733491200000|2024-12-06 13:20:00|596.4|594.3|596.76|594.66|596.77|594.67|596.4|594.3|16
1733491210000|2024-12-06 13:20:10|596.77|594.67|596.56|594.46|596.79|594.69|596.56|594.46|14
1733491220000|2024-12-06 13:20:20|596.47|594.37|596.78|594.68|596.78|594.68|596.43|594.33|21
1733491230000|2024-12-06 13:20:30|596.79|594.69|596.92|594.82|596.96|594.86|596.78|594.68|12
1733491240000|2024-12-06 13:20:40|596.9|594.8|596.76|594.66|596.9|594.8|596.74|594.64|13
1733491250000|2024-12-06 13:20:50|596.75|594.65|596.75|594.65|596.75|594.65|596.58|594.48|21
1733491260000|2024-12-06 13:21:00|596.71|594.61|596.58|594.48|596.71|594.61|596.58|594.48|8
1733491270000|2024-12-06 13:21:10|596.57|594.47|596.45|594.35|596.57|594.47|596.45|594.35|8
1733491280000|2024-12-06 13:21:20|596.44|594.34|595.98|593.88|596.44|594.34|595.96|593.86|19
1733491290000|2024-12-06 13:21:30|595.97|593.87|595.72|593.62|595.97|593.87|595.72|593.62|15
1733491300000|2024-12-06 13:21:40|595.71|593.61|595.21|593.11|595.71|593.61|595.21|593.11|15
1733491310000|2024-12-06 13:21:50|595.22|593.12|595.42|593.32|595.43|593.33|595.21|593.11|21
1733491320000|2024-12-06 13:22:00|595.41|593.31|595.32|593.22|595.41|593.31|595.3|593.2|11
1733491330000|2024-12-06 13:22:10|595.31|593.21|595.46|593.36|595.51|593.41|595.31|593.21|11
1733491340000|2024-12-06 13:22:20|595.45|593.35|595.43|593.33|595.45|593.35|595.41|593.31|8
1733491350000|2024-12-06 13:22:30|595.28|593.18|595.25|593.15|595.29|593.19|595.25|593.15|6
1733491360000|2024-12-06 13:22:40|595.11|593.01|594.87|592.77|595.11|593.01|594.87|592.77|16
1733491370000|2024-12-06 13:22:50|594.86|592.76|594.69|592.59|594.86|592.76|594.68|592.58|12
1733491380000|2024-12-06 13:23:00|594.68|592.58|594.02|591.92|594.68|592.58|594.02|591.92|20
1733491390000|2024-12-06 13:23:10|594.03|591.93|593.7|591.6|594.04|591.94|593.66|591.56|23
1733491400000|2024-12-06 13:23:20|593.69|591.59|593.23|591.13|593.69|591.59|593.22|591.12|20
1733491410000|2024-12-06 13:23:30|593.22|591.12|593.13|591.03|593.22|591.12|593.13|591.03|15
1733491420000|2024-12-06 13:23:40|593.12|591.02|592.91|590.81|593.12|591.02|592.83|590.73|17
1733491430000|2024-12-06 13:23:50|592.92|590.82|593.01|590.91|593.02|590.92|592.92|590.82|13
1733491440000|2024-12-06 13:24:00|593.03|590.93|593.3|591.2|593.3|591.2|593.02|590.92|16
1733491450000|2024-12-06 13:24:10|593.33|591.23|594|591.9|594|591.9|593.33|591.23|30
1733491460000|2024-12-06 13:24:20|594.01|591.91|594.26|592.16|594.26|592.16|594.01|591.91|13
1733491470000|2024-12-06 13:24:30|594.25|592.15|594.24|592.14|594.28|592.18|594.24|592.14|9
1733491480000|2024-12-06 13:24:40|594.23|592.13|594.21|592.11|594.23|592.13|594.21|592.11|3
1733491490000|2024-12-06 13:24:50|594.2|592.1|594.21|592.11|594.22|592.12|594.16|592.06|8
1733491500000|2024-12-06 13:25:00|594.24|592.14|594.33|592.23|594.37|592.27|594.24|592.14|16
1733491510000|2024-12-06 13:25:10|594.32|592.22|594.3|592.2|594.32|592.22|594.3|592.2|3
1733491520000|2024-12-06 13:25:20|594.29|592.19|594.13|592.03|594.29|592.19|594.11|592.01|7
1733491530000|2024-12-06 13:25:30|594.12|592.02|594.08|591.98|594.13|592.03|594.08|591.98|7
1733491540000|2024-12-06 13:25:40|594.07|591.97|594.41|592.31|594.41|592.31|594.06|591.96|9
1733491550000|2024-12-06 13:25:50|594.4|592.3|594.63|592.53|594.65|592.55|594.4|592.3|19
1733491560000|2024-12-06 13:26:00|594.62|592.52|594.12|592.02|594.62|592.52|594.12|592.02|23
1733491570000|2024-12-06 13:26:10|594.11|592.01|593.35|591.25|594.11|592.01|593.35|591.25|28
1733491580000|2024-12-06 13:26:20|593.34|591.24|593.28|591.18|593.34|591.24|593.28|591.18|7
1733491590000|2024-12-06 13:26:30|593.19|591.09|593.27|591.17|593.27|591.17|593.13|591.03|13
1733491600000|2024-12-06 13:26:40|593.32|591.22|593.29|591.19|593.32|591.22|593.29|591.19|6
1733491610000|2024-12-06 13:26:50|593.28|591.18|592.89|590.79|593.28|591.18|592.89|590.79|20
1733491620000|2024-12-06 13:27:00|592.88|590.78|592.81|590.71|592.88|590.78|592.73|590.63|20
1733491630000|2024-12-06 13:27:10|592.82|590.72|592.55|590.45|592.82|590.72|592.55|590.45|6
1733491640000|2024-12-06 13:27:20|592.54|590.44|592.48|590.38|592.54|590.44|592.48|590.38|7
1733491650000|2024-12-06 13:27:30|592.47|590.37|592.16|590.06|592.48|590.38|592.16|590.06|16
1733491660000|2024-12-06 13:27:40|591.96|589.86|591.74|589.64|591.96|589.86|591.74|589.64|15
1733491670000|2024-12-06 13:27:50|591.73|589.63|591.7|589.6|591.73|589.63|591.7|589.6|6
1733491680000|2024-12-06 13:28:00|591.71|589.61|591.08|588.98|591.71|589.61|591.08|588.98|13
1733491690000|2024-12-06 13:28:10|591.07|588.97|590.12|588.02|591.07|588.97|590.12|588.02|20
1733491700000|2024-12-06 13:28:20|590|587.9|588.94|586.84|590|587.9|588.88|586.78|25
1733491710000|2024-12-06 13:28:30|588.93|586.83|588.98|586.88|589.01|586.91|588.92|586.82|22
1733491720000|2024-12-06 13:28:40|589.21|587.11|589.79|587.69|589.82|587.72|589.09|586.99|21
1733491730000|2024-12-06 13:28:50|589.78|587.68|590.3|588.2|590.3|588.2|589.73|587.63|19
1733491740000|2024-12-06 13:29:00|590.31|588.21|592.97|590.87|592.97|590.87|590.31|588.21|17
1733491750000|2024-12-06 13:29:10|593.11|591.01|593.62|591.52|594.23|592.13|593.11|591.01|26
1733491760000|2024-12-06 13:29:20|593.48|591.38|592.95|590.85|593.48|591.38|592.72|590.62|22
1733491770000|2024-12-06 13:29:30|592.96|590.86|593.08|590.98|593.1|591|592.83|590.73|17
1733491780000|2024-12-06 13:29:40|593.03|590.93|593.26|591.16|593.26|591.16|593|590.9|13
1733491790000|2024-12-06 13:29:50|593.27|591.17|593.77|591.67|593.79|591.69|593.27|591.17|17
1733491800000|2024-12-06 13:30:00|593.76|591.66|593.53|591.43|593.76|591.66|593.13|591.03|16
1733491810000|2024-12-06 13:30:10|593.55|591.45|593.39|591.29|593.57|591.47|593.39|591.29|16
1733491820000|2024-12-06 13:30:20|593.37|591.27|592.94|590.84|593.37|591.27|592.91|590.81|17
1733491830000|2024-12-06 13:30:30|592.93|590.83|593.69|591.59|593.69|591.59|592.91|590.81|20
1733491840000|2024-12-06 13:30:40|593.7|591.6|593.8|591.7|593.8|591.7|593.7|591.6|19
1733491850000|2024-12-06 13:30:50|593.81|591.71|594.5|592.4|594.61|592.51|593.76|591.66|21
1733491860000|2024-12-06 13:31:00|594.51|592.41|594.67|592.57|594.76|592.66|594.51|592.41|26
1733491870000|2024-12-06 13:31:10|594.66|592.56|595.93|593.83|595.93|593.83|594.66|592.56|21
1733491880000|2024-12-06 13:31:20|595.94|593.84|596.73|594.63|596.74|594.64|595.94|593.84|23
1733491890000|2024-12-06 13:31:30|596.93|594.83|597.19|595.09|597.19|595.09|596.93|594.83|18
1733491900000|2024-12-06 13:31:40|597.2|595.1|597.74|595.64|597.75|595.65|597.2|595.1|16
1733491910000|2024-12-06 13:31:50|597.73|595.63|597.69|595.59|597.75|595.65|597.68|595.58|10
1733491920000|2024-12-06 13:32:00|597.68|595.58|598.45|596.35|598.45|596.35|597.65|595.55|24
1733491930000|2024-12-06 13:32:10|598.46|596.36|599.59|597.49|599.63|597.53|598.46|596.36|20
1733491940000|2024-12-06 13:32:20|599.58|597.48|600.61|598.51|600.62|598.52|599.58|597.48|14
1733491950000|2024-12-06 13:32:30|600.6|598.5|600.9|598.8|600.9|598.8|600.59|598.49|15
1733491960000|2024-12-06 13:32:40|600.97|598.87|600.31|598.21|601.03|598.93|600.31|598.21|25
1733491970000|2024-12-06 13:32:50|600.32|598.22|600.75|598.65|600.75|598.65|600.31|598.21|22
1733491980000|2024-12-06 13:33:00|600.76|598.66|601.08|598.98|601.09|598.99|600.76|598.66|7
1733491990000|2024-12-06 13:33:10|601.07|598.97|600.76|598.66|601.07|598.97|600.69|598.59|12
1733492000000|2024-12-06 13:33:20|600.75|598.65|598.96|596.86|600.75|598.65|598.96|596.86|20
1733492010000|2024-12-06 13:33:30|598.97|596.87|599.12|597.02|599.2|597.1|598.95|596.85|14
1733492020000|2024-12-06 13:33:40|599.13|597.03|599.38|597.28|599.43|597.33|599.13|597.03|16
1733492030000|2024-12-06 13:33:50|599.39|597.29|599.11|597.01|599.41|597.31|599.11|597.01|11
1733492040000|2024-12-06 13:34:00|599.09|596.99|598.49|596.39|599.09|596.99|598.49|596.39|14
1733492050000|2024-12-06 13:34:10|598.48|596.38|598.04|595.94|598.49|596.39|598.04|595.94|19
1733492060000|2024-12-06 13:34:20|598.07|595.97|597.76|595.66|598.11|596.01|597.76|595.66|13
1733492070000|2024-12-06 13:34:30|597.77|595.67|597.46|595.36|597.81|595.71|597.46|595.36|18
1733492080000|2024-12-06 13:34:40|597.45|595.35|597.43|595.33|597.45|595.35|597.4|595.3|14
1733492090000|2024-12-06 13:34:50|597.44|595.34|597.46|595.36|597.47|595.37|597.44|595.34|9
1733492100000|2024-12-06 13:35:00|597.45|595.35|597.46|595.36|597.54|595.44|597.44|595.34|14
1733492110000|2024-12-06 13:35:10|597.45|595.35|597.58|595.48|597.58|595.48|597.42|595.32|10
1733492120000|2024-12-06 13:35:20|597.6|595.5|597.81|595.71|597.85|595.75|597.6|595.5|19
1733492130000|2024-12-06 13:35:30|597.77|595.67|597.75|595.65|597.77|595.67|597.75|595.65|11
1733492140000|2024-12-06 13:35:40|597.74|595.64|598.05|595.95|598.06|595.96|597.72|595.62|10
1733492150000|2024-12-06 13:35:50|598.06|595.96|598.57|596.47|598.57|596.47|598.05|595.95|20
1733492160000|2024-12-06 13:36:00|598.58|596.48|599.16|597.06|599.16|597.06|598.58|596.48|17
1733492170000|2024-12-06 13:36:10|599.15|597.05|599.05|596.95|599.15|597.05|598.63|596.53|20
1733492180000|2024-12-06 13:36:20|599.06|596.96|599.58|597.48|599.63|597.53|599.06|596.96|22
1733492190000|2024-12-06 13:36:30|599.57|597.47|599.36|597.26|599.62|597.52|599.36|597.26|15
1733492200000|2024-12-06 13:36:40|599.35|597.25|600.62|598.52|600.62|598.52|599.35|597.25|21
1733492210000|2024-12-06 13:36:50|600.61|598.51|601.54|599.44|601.54|599.44|600.59|598.49|16
1733492220000|2024-12-06 13:37:00|601.53|599.43|601.68|599.58|601.68|599.58|601.5|599.4|14
1733492230000|2024-12-06 13:37:10|601.74|599.64|601.7|599.6|601.74|599.64|601.69|599.59|12
1733492240000|2024-12-06 13:37:20|601.69|599.59|601.69|599.59|601.7|599.6|601.51|599.41|12
1733492250000|2024-12-06 13:37:30|601.7|599.6|601.67|599.57|601.7|599.6|601.67|599.57|10
1733492260000|2024-12-06 13:37:40|601.66|599.56|601.76|599.66|601.78|599.68|601.66|599.56|9
1733492270000|2024-12-06 13:37:50|601.8|599.7|601.87|599.77|601.87|599.77|601.79|599.69|10
1733492280000|2024-12-06 13:38:00|601.88|599.78|602.83|600.73|602.83|600.73|601.88|599.78|21
1733492290000|2024-12-06 13:38:10|602.81|600.71|603.19|601.09|603.19|601.09|602.8|600.7|9
1733492300000|2024-12-06 13:38:20|603.18|601.08|603.19|601.09|603.19|601.09|603.15|601.05|13
1733492310000|2024-12-06 13:38:30|603.18|601.08|603.02|600.92|603.18|601.08|602.97|600.87|17
1733492320000|2024-12-06 13:38:40|603.01|600.91|602.91|600.81|603.06|600.96|602.9|600.8|16
1733492330000|2024-12-06 13:38:50|602.92|600.82|602.59|600.49|602.94|600.84|602.59|600.49|18
1733492340000|2024-12-06 13:39:00|602.53|600.43|601.97|599.87|602.53|600.43|601.84|599.74|21
1733492350000|2024-12-06 13:39:10|601.98|599.88|602.12|600.02|602.12|600.02|601.98|599.88|16
1733492360000|2024-12-06 13:39:20|602.11|600.01|602.26|600.16|602.26|600.16|602.09|599.99|14
1733492370000|2024-12-06 13:39:30|602.27|600.17|602.53|600.43|602.54|600.44|602.27|600.17|16
1733492380000|2024-12-06 13:39:40|602.52|600.42|602.42|600.32|602.65|600.55|602.42|600.32|13
1733492390000|2024-12-06 13:39:50|602.41|600.31|602.46|600.36|602.47|600.37|602.4|600.3|9
1733492400000|2024-12-06 13:40:00|602.45|600.35|602.97|600.87|602.97|600.87|602.44|600.34|15
1733492410000|2024-12-06 13:40:10|603.05|600.95|603.96|601.86|603.96|601.86|603.05|600.95|20
1733492420000|2024-12-06 13:40:20|603.97|601.87|604.07|601.97|604.08|601.98|603.97|601.87|10
1733492430000|2024-12-06 13:40:30|604.08|601.98|603.87|601.77|604.08|601.98|603.87|601.77|6
1733492440000|2024-12-06 13:40:40|603.88|601.78|603.04|600.94|603.88|601.78|602.97|600.87|22
1733492450000|2024-12-06 13:40:50|603.05|600.95|603.63|601.53|603.64|601.54|603.05|600.95|19
1733492460000|2024-12-06 13:41:00|603.64|601.54|604.09|601.99|604.12|602.02|603.64|601.54|18
1733492470000|2024-12-06 13:41:10|604.08|601.98|603.94|601.84|604.13|602.03|603.92|601.82|20
1733492480000|2024-12-06 13:41:20|603.95|601.85|603.92|601.82|603.97|601.87|603.71|601.61|18
1733492490000|2024-12-06 13:41:30|603.93|601.83|604|601.9|604|601.9|603.92|601.82|11
1733492500000|2024-12-06 13:41:40|604.22|602.12|604.03|601.93|604.22|602.12|603.96|601.86|13
1733492510000|2024-12-06 13:41:50|604.02|601.92|603.87|601.77|604.02|601.92|603.79|601.69|17
1733492520000|2024-12-06 13:42:00|603.88|601.78|603.98|601.88|603.98|601.88|603.87|601.77|13
1733492530000|2024-12-06 13:42:10|604.12|602.02|605.26|603.16|605.27|603.17|604.12|602.02|25
1733492540000|2024-12-06 13:42:20|605.27|603.17|605.28|603.18|605.39|603.29|605.19|603.09|22
1733492550000|2024-12-06 13:42:30|605.29|603.19|605.65|603.55|605.65|603.55|605.29|603.19|17
1733492560000|2024-12-06 13:42:40|605.67|603.57|606.19|604.09|606.19|604.09|605.63|603.53|18
1733492570000|2024-12-06 13:42:50|606.2|604.1|606.81|604.71|606.81|604.71|606.2|604.1|20
1733492580000|2024-12-06 13:43:00|606.82|604.72|606.74|604.64|606.99|604.89|606.73|604.63|17
1733492590000|2024-12-06 13:43:10|606.75|604.65|607.32|605.22|607.32|605.22|606.75|604.65|17
1733492600000|2024-12-06 13:43:20|607.33|605.23|606.95|604.85|607.33|605.23|606.95|604.85|14
1733492610000|2024-12-06 13:43:30|606.94|604.84|606.86|604.76|606.94|604.84|606.86|604.76|9
1733492620000|2024-12-06 13:43:40|606.85|604.75|605.53|603.43|606.85|604.75|605.4|603.3|23
1733492630000|2024-12-06 13:43:50|605.59|603.49|605.87|603.77|605.87|603.77|605.59|603.49|12
1733492640000|2024-12-06 13:44:00|605.86|603.76|606.33|604.23|606.34|604.24|605.86|603.76|26
1733492650000|2024-12-06 13:44:10|606.34|604.24|606.63|604.53|606.63|604.53|606.34|604.24|13
1733492660000|2024-12-06 13:44:20|606.64|604.54|606.63|604.53|606.67|604.57|606.63|604.53|6
1733492670000|2024-12-06 13:44:30|606.62|604.52|606.6|604.5|606.62|604.52|606.6|604.5|3
1733492680000|2024-12-06 13:44:40|606.59|604.49|606.06|603.96|606.59|604.49|606.05|603.95|15
1733492690000|2024-12-06 13:44:50|606.07|603.97|606.28|604.18|606.29|604.19|606.06|603.96|10
1733492700000|2024-12-06 13:45:00|606.27|604.17|606.42|604.32|606.42|604.32|606.01|603.91|22
1733492710000|2024-12-06 13:45:10|606.43|604.33|606.48|604.38|606.53|604.43|606.43|604.33|10
1733492720000|2024-12-06 13:45:20|606.49|604.39|606.79|604.69|606.79|604.69|606.49|604.39|18
1733492730000|2024-12-06 13:45:30|606.8|604.7|606.79|604.69|606.83|604.73|606.79|604.69|13
1733492740000|2024-12-06 13:45:40|606.8|604.7|607.32|605.22|607.32|605.22|606.8|604.7|19
1733492750000|2024-12-06 13:45:50|607.33|605.23|607.44|605.34|607.45|605.35|607.33|605.23|17
1733492760000|2024-12-06 13:46:00|607.37|605.27|607.3|605.2|607.37|605.27|607.23|605.13|16
1733492770000|2024-12-06 13:46:10|607.31|605.21|606.05|603.95|607.31|605.21|606.01|603.91|16
1733492780000|2024-12-06 13:46:20|606.06|603.96|606.08|603.98|606.09|603.99|606.04|603.94|15
1733492790000|2024-12-06 13:46:30|606.07|603.97|606.36|604.26|606.36|604.26|606.04|603.94|11
1733492800000|2024-12-06 13:46:40|606.35|604.25|605.8|603.7|606.35|604.25|605.8|603.7|12
1733492810000|2024-12-06 13:46:50|605.79|603.69|605.48|603.38|605.79|603.69|605.48|603.38|15
1733492820000|2024-12-06 13:47:00|605.47|603.37|604.38|602.28|605.47|603.37|604.38|602.28|17
1733492830000|2024-12-06 13:47:10|604.32|602.22|603.93|601.83|604.32|602.22|603.93|601.83|21
1733492840000|2024-12-06 13:47:20|603.94|601.84|603.5|601.4|603.94|601.84|603.5|601.4|20
1733492850000|2024-12-06 13:47:30|603.49|601.39|603.58|601.48|603.58|601.48|603.48|601.38|11
1733492860000|2024-12-06 13:47:40|603.63|601.53|603.7|601.6|603.92|601.82|603.63|601.53|21
1733492870000|2024-12-06 13:47:50|603.69|601.59|603.15|601.05|603.69|601.59|603.15|601.05|15
1733492880000|2024-12-06 13:48:00|603.11|601.01|602.92|600.82|603.11|601.01|602.72|600.62|15
1733492890000|2024-12-06 13:48:10|602.91|600.81|603.14|601.04|603.22|601.12|602.91|600.81|17
1733492900000|2024-12-06 13:48:20|603.13|601.03|602.77|600.67|603.13|601.03|602.65|600.55|18
1733492910000|2024-12-06 13:48:30|602.78|600.68|602.71|600.61|602.79|600.69|602.7|600.6|12
1733492920000|2024-12-06 13:48:40|602.69|600.59|602.65|600.55|602.77|600.67|602.65|600.55|17
1733492930000|2024-12-06 13:48:50|602.64|600.54|602.19|600.09|602.64|600.54|602.16|600.06|19
1733492940000|2024-12-06 13:49:00|602.18|600.08|601.55|599.45|602.24|600.14|601.45|599.35|21
1733492950000|2024-12-06 13:49:10|601.56|599.46|600.85|598.75|601.58|599.48|600.85|598.75|17
1733492960000|2024-12-06 13:49:20|600.84|598.74|599.9|597.8|600.84|598.74|599.9|597.8|17
1733492970000|2024-12-06 13:49:30|599.74|597.64|599.5|597.4|599.74|597.64|599.17|597.07|18
1733492980000|2024-12-06 13:49:40|599.51|597.41|600|597.9|600|597.9|599.51|597.41|19
1733492990000|2024-12-06 13:49:50|600.01|597.91|600.05|597.95|600.1|598|600.01|597.91|19
1733493000000|2024-12-06 13:50:00|600.04|597.94|600.47|598.37|600.47|598.37|600.04|597.94|17
1733493010000|2024-12-06 13:50:10|600.48|598.38|600.69|598.59|600.69|598.59|600.48|598.38|15
1733493020000|2024-12-06 13:50:20|600.7|598.6|600.95|598.85|600.95|598.85|600.7|598.6|16
1733493030000|2024-12-06 13:50:30|600.96|598.86|601.03|598.93|601.03|598.93|600.96|598.86|9
1733493040000|2024-12-06 13:50:40|601.04|598.94|601.42|599.32|601.43|599.33|601.01|598.91|20
1733493050000|2024-12-06 13:50:50|601.41|599.31|601.63|599.53|601.63|599.53|601.41|599.31|15
1733493060000|2024-12-06 13:51:00|601.64|599.54|601.78|599.68|601.79|599.69|601.64|599.54|14
1733493070000|2024-12-06 13:51:10|601.79|599.69|602.04|599.94|602.07|599.97|601.79|599.69|17
1733493080000|2024-12-06 13:51:20|602.05|599.95|602.22|600.12|602.22|600.12|602.05|599.95|20
1733493090000|2024-12-06 13:51:30|602.23|600.13|602.36|600.26|602.36|600.26|602.17|600.07|13
1733493100000|2024-12-06 13:51:40|602.35|600.25|602.44|600.34|602.44|600.34|602.34|600.24|16
1733493110000|2024-12-06 13:51:50|602.56|600.46|602.79|600.69|602.79|600.69|602.56|600.46|10
1733493120000|2024-12-06 13:52:00|602.8|600.7|602.58|600.48|602.83|600.73|602.58|600.48|9
1733493130000|2024-12-06 13:52:10|602.57|600.47|602.54|600.44|602.57|600.47|602.52|600.42|8
1733493140000|2024-12-06 13:52:20|602.53|600.43|603.21|601.11|603.21|601.11|602.53|600.43|15
1733493150000|2024-12-06 13:52:30|603.18|601.08|603.49|601.39|603.52|601.42|603.18|601.08|18
1733493160000|2024-12-06 13:52:40|603.48|601.38|603|600.9|603.5|601.4|603|600.9|14
1733493170000|2024-12-06 13:52:50|602.9|600.8|602.92|600.82|602.94|600.84|602.87|600.77|12
1733493180000|2024-12-06 13:53:00|602.91|600.81|602.75|600.65|602.91|600.81|602.34|600.24|23
1733493190000|2024-12-06 13:53:10|602.74|600.64|602.94|600.84|602.95|600.85|602.7|600.6|16
1733493200000|2024-12-06 13:53:20|602.93|600.83|603.12|601.02|603.18|601.08|602.93|600.83|15
1733493210000|2024-12-06 13:53:30|603.11|601.01|602.72|600.62|603.11|601.01|602.72|600.62|16
1733493220000|2024-12-06 13:53:40|602.71|600.61|602.29|600.19|602.71|600.61|602.28|600.18|17
1733493230000|2024-12-06 13:53:50|602.28|600.18|602.55|600.45|602.6|600.5|602.28|600.18|20
1733493240000|2024-12-06 13:54:00|602.56|600.46|602.53|600.43|602.56|600.46|602.53|600.43|6
1733493250000|2024-12-06 13:54:10|602.54|600.44|603.32|601.22|603.32|601.22|602.53|600.43|23
1733493260000|2024-12-06 13:54:20|603.33|601.23|603.37|601.27|603.37|601.27|603.32|601.22|10
1733493270000|2024-12-06 13:54:30|603.38|601.28|603.89|601.79|603.89|601.79|603.38|601.28|20
1733493280000|2024-12-06 13:54:40|603.9|601.8|603.83|601.73|603.9|601.8|603.83|601.73|9
1733493290000|2024-12-06 13:54:50|603.82|601.72|603.68|601.58|603.82|601.72|603.61|601.51|11
1733493300000|2024-12-06 13:55:00|603.91|601.81|604.38|602.28|604.38|602.28|603.87|601.77|20
1733493310000|2024-12-06 13:55:10|604.35|602.25|604.34|602.24|604.38|602.28|604.34|602.24|14
1733493320000|2024-12-06 13:55:20|604.33|602.23|604.33|602.23|604.42|602.32|604.28|602.18|13
1733493330000|2024-12-06 13:55:30|604.32|602.22|604.21|602.11|604.33|602.23|604.21|602.11|9
1733493340000|2024-12-06 13:55:40|604.08|601.98|604.1|602|604.14|602.04|604.08|601.98|12
1733493350000|2024-12-06 13:55:50|604.09|601.99|604.14|602.04|604.16|602.06|604.09|601.99|7
1733493360000|2024-12-06 13:56:00|604.2|602.1|605.02|602.92|605.02|602.92|604.2|602.1|17
1733493370000|2024-12-06 13:56:10|605.03|602.93|605.28|603.18|605.28|603.18|605.03|602.93|15
1733493380000|2024-12-06 13:56:20|605.27|603.17|605.3|603.2|605.33|603.23|605.27|603.17|7
1733493390000|2024-12-06 13:56:30|605.29|603.19|605.28|603.18|605.29|603.19|605.28|603.18|4
1733493400000|2024-12-06 13:56:40|605.29|603.19|605.51|603.41|605.51|603.41|605.28|603.18|12
1733493410000|2024-12-06 13:56:50|605.5|603.4|605.24|603.14|605.5|603.4|605.24|603.14|10
1733493420000|2024-12-06 13:57:00|605.23|603.13|605.38|603.28|605.38|603.28|605.2|603.1|10
1733493430000|2024-12-06 13:57:10|605.39|603.29|605.34|603.24|605.39|603.29|605.34|603.24|8
1733493440000|2024-12-06 13:57:20|605.33|603.23|605.08|602.98|605.35|603.25|605.08|602.98|14
1733493450000|2024-12-06 13:57:30|605.09|602.99|605.02|602.92|605.09|602.99|605.02|602.92|8
1733493460000|2024-12-06 13:57:40|605.01|602.91|604.8|602.7|605.02|602.92|604.79|602.69|7
1733493470000|2024-12-06 13:57:50|604.79|602.69|604.79|602.69|604.81|602.71|604.78|602.68|9
1733493480000|2024-12-06 13:58:00|604.8|602.7|604.77|602.67|604.82|602.72|604.77|602.67|11
1733493490000|2024-12-06 13:58:10|604.76|602.66|604.54|602.44|604.76|602.66|604.54|602.44|4
1733493500000|2024-12-06 13:58:20|604.53|602.43|604.52|602.42|604.54|602.44|604.52|602.42|7
1733493510000|2024-12-06 13:58:30|604.51|602.41|604.23|602.13|604.52|602.42|604.23|602.13|11
1733493520000|2024-12-06 13:58:40|604.22|602.12|604.08|601.98|604.22|602.12|604.07|601.97|10
1733493530000|2024-12-06 13:58:50|604.09|601.99|604.51|602.41|604.52|602.42|604.07|601.97|23
1733493540000|2024-12-06 13:59:00|604.52|602.42|604.62|602.52|604.62|602.52|604.52|602.42|15
1733493550000|2024-12-06 13:59:10|604.61|602.51|604.71|602.61|604.71|602.61|604.49|602.39|12
1733493560000|2024-12-06 13:59:20|604.68|602.58|604.65|602.55|604.69|602.59|604.64|602.54|11
1733493570000|2024-12-06 13:59:30|604.66|602.56|605.75|603.65|605.75|603.65|604.65|602.55|22
1733493580000|2024-12-06 13:59:40|605.76|603.66|605.83|603.73|605.83|603.73|605.76|603.66|12
1733493590000|2024-12-06 13:59:50|605.84|603.74|605.69|603.59|605.86|603.76|605.65|603.55|11
1733493600000|2024-12-06 14:00:00|605.68|603.58|606.5|604.4|606.5|604.4|605.68|603.58|15
1733493610000|2024-12-06 14:00:10|606.49|604.39|607.65|605.55|607.65|605.55|606.49|604.39|21
1733493620000|2024-12-06 14:00:20|607.62|605.52|607.39|605.29|607.62|605.52|607.39|605.29|19
1733493630000|2024-12-06 14:00:30|607.38|605.28|607.83|605.73|607.9|605.8|607.38|605.28|18
1733493640000|2024-12-06 14:00:40|607.82|605.72|607.63|605.53|607.82|605.72|607.62|605.52|13
1733493650000|2024-12-06 14:00:50|607.62|605.52|607.59|605.49|607.62|605.52|607.58|605.48|6
1733493660000|2024-12-06 14:01:00|607.6|605.5|608.78|606.68|608.79|606.69|607.6|605.5|18
1733493670000|2024-12-06 14:01:10|608.79|606.69|608.22|606.12|609.14|607.04|608.2|606.1|23
1733493680000|2024-12-06 14:01:20|608.21|606.11|608.43|606.33|608.43|606.33|608.19|606.09|19
1733493690000|2024-12-06 14:01:30|608.49|606.39|609.11|607.01|609.12|607.02|608.49|606.39|18
1733493700000|2024-12-06 14:01:40|609.1|607|609.18|607.08|609.18|607.08|609.1|607|13
1733493710000|2024-12-06 14:01:50|609.71|607.61|609.34|607.24|609.76|607.66|609.33|607.23|14
1733493720000|2024-12-06 14:02:00|609.33|607.23|609.64|607.54|609.64|607.54|609.32|607.22|11
1733493730000|2024-12-06 14:02:10|609.63|607.53|609.81|607.71|609.84|607.74|609.63|607.53|20
1733493740000|2024-12-06 14:02:20|609.73|607.63|609.52|607.42|609.77|607.67|609.52|607.42|10
1733493750000|2024-12-06 14:02:30|609.46|607.36|609.11|607.01|609.46|607.36|609.11|607.01|15
1733493760000|2024-12-06 14:02:40|609|606.9|608.8|606.7|609|606.9|608.8|606.7|7
1733493770000|2024-12-06 14:02:50|608.79|606.69|608.55|606.45|608.8|606.7|608.55|606.45|11
1733493780000|2024-12-06 14:03:00|608.48|606.38|608.75|606.65|608.75|606.65|608.45|606.35|18
1733493790000|2024-12-06 14:03:10|608.83|606.73|609.2|607.1|609.2|607.1|608.82|606.72|12
1733493800000|2024-12-06 14:03:20|609.21|607.11|609.95|607.85|609.96|607.86|609.19|607.09|13
1733493810000|2024-12-06 14:03:30|609.94|607.84|609.76|607.66|609.94|607.84|609.76|607.66|13
1733493820000|2024-12-06 14:03:40|609.75|607.65|610.04|607.94|610.11|608.01|609.75|607.65|15
1733493830000|2024-12-06 14:03:50|610.19|608.09|610.12|608.02|610.24|608.14|610.12|608.02|10
1733493840000|2024-12-06 14:04:00|610.11|608.01|609.44|607.34|610.11|608.01|609.43|607.33|11
1733493850000|2024-12-06 14:04:10|609.42|607.32|609.11|607.01|609.43|607.33|609.11|607.01|18
1733493860000|2024-12-06 14:04:20|609.1|607|607.91|605.81|609.1|607|607.91|605.81|16
1733493870000|2024-12-06 14:04:30|607.85|605.75|607.73|605.63|607.85|605.75|607.72|605.62|7
1733493880000|2024-12-06 14:04:40|607.72|605.62|607.35|605.25|607.75|605.65|607.35|605.25|19
1733493890000|2024-12-06 14:04:50|607.29|605.19|606.66|604.56|607.29|605.19|606.65|604.55|10
1733493900000|2024-12-06 14:05:00|606.67|604.57|606.56|604.46|606.68|604.58|606.56|604.46|14
1733493910000|2024-12-06 14:05:10|606.55|604.45|606.25|604.15|606.55|604.45|606.18|604.08|14
1733493920000|2024-12-06 14:05:20|606.24|604.14|605.74|603.64|606.24|604.14|605.74|603.64|9
1733493930000|2024-12-06 14:05:30|605.73|603.63|605.32|603.22|605.73|603.63|605.32|603.22|11
1733493940000|2024-12-06 14:05:40|605.31|603.21|605.37|603.27|605.37|603.27|605.28|603.18|12
1733493950000|2024-12-06 14:05:50|605.38|603.28|605.8|603.7|605.8|603.7|605.38|603.28|21
1733493960000|2024-12-06 14:06:00|605.81|603.71|606.03|603.93|606.03|603.93|605.81|603.71|24
1733493970000|2024-12-06 14:06:10|606.04|603.94|606.24|604.14|606.32|604.22|606.04|603.94|15
1733493980000|2024-12-06 14:06:20|606.23|604.13|606.38|604.28|606.39|604.29|606.05|603.95|19
1733493990000|2024-12-06 14:06:30|606.39|604.29|606.75|604.65|606.75|604.65|606.39|604.29|21
1733494000000|2024-12-06 14:06:40|606.77|604.67|606.89|604.79|606.89|604.79|606.77|604.67|14
1733494010000|2024-12-06 14:06:50|606.87|604.77|606.85|604.75|606.92|604.82|606.84|604.74|17
1733494020000|2024-12-06 14:07:00|606.92|604.82|607.55|605.45|607.55|605.45|606.92|604.82|16
1733494030000|2024-12-06 14:07:10|607.61|605.51|608.07|605.97|608.07|605.97|607.61|605.51|20
1733494040000|2024-12-06 14:07:20|607.89|605.79|607.38|605.28|607.89|605.79|607.38|605.28|13
1733494050000|2024-12-06 14:07:30|607.37|605.27|607.08|604.98|607.39|605.29|606.99|604.89|18
1733494060000|2024-12-06 14:07:40|607.07|604.97|607.07|604.97|607.11|605.01|607.07|604.97|10
1733494070000|2024-12-06 14:07:50|607.08|604.98|606.9|604.8|607.13|605.03|606.9|604.8|13
1733494080000|2024-12-06 14:08:00|606.89|604.79|606.4|604.3|606.89|604.79|606.4|604.3|12
1733494090000|2024-12-06 14:08:10|606.41|604.31|606.51|604.41|606.51|604.41|606.41|604.31|14
1733494100000|2024-12-06 14:08:20|606.5|604.4|606.78|604.68|606.79|604.69|606.49|604.39|14
1733494110000|2024-12-06 14:08:30|606.73|604.63|606.68|604.58|606.73|604.63|606.68|604.58|8
1733494120000|2024-12-06 14:08:40|606.67|604.57|606.54|604.44|606.67|604.57|606.52|604.42|8
1733494130000|2024-12-06 14:08:50|606.53|604.43|606.5|604.4|606.56|604.46|606.5|604.4|12
1733494140000|2024-12-06 14:09:00|606.51|604.41|606.55|604.45|606.58|604.48|606.51|604.41|12
1733494150000|2024-12-06 14:09:10|606.54|604.44|606.36|604.26|606.55|604.45|606.35|604.25|6
1733494160000|2024-12-06 14:09:20|606.37|604.27|605.74|603.64|606.42|604.32|605.74|603.64|21
1733494170000|2024-12-06 14:09:30|605.73|603.63|605.68|603.58|605.73|603.63|605.68|603.58|5
1733494180000|2024-12-06 14:09:40|605.67|603.57|605.25|603.15|605.67|603.57|605.25|603.15|14
1733494190000|2024-12-06 14:09:50|605.24|603.14|605.01|602.91|605.25|603.15|605.01|602.91|17
1733494200000|2024-12-06 14:10:00|605.02|602.92|604.94|602.84|605.04|602.94|604.94|602.84|16
1733494210000|2024-12-06 14:10:10|604.93|602.83|604.78|602.68|604.93|602.83|604.78|602.68|8
1733494220000|2024-12-06 14:10:20|604.77|602.67|603.69|601.59|604.77|602.67|603.69|601.59|28
1733494230000|2024-12-06 14:10:30|603.76|601.66|603.71|601.61|603.76|601.66|603.71|601.61|7
1733494240000|2024-12-06 14:10:40|603.7|601.6|603.86|601.76|603.9|601.8|603.67|601.57|17
1733494250000|2024-12-06 14:10:50|603.88|601.78|604.54|602.44|604.54|602.44|603.88|601.78|21
1733494260000|2024-12-06 14:11:00|604.55|602.45|605.01|602.91|605.02|602.92|604.55|602.45|14
1733494270000|2024-12-06 14:11:10|605|602.9|604.74|602.64|605|602.9|604.74|602.64|10
1733494280000|2024-12-06 14:11:20|604.73|602.63|605.13|603.03|605.13|603.03|604.72|602.62|18
1733494290000|2024-12-06 14:11:30|605.12|603.02|605.18|603.08|605.18|603.08|605.12|603.02|3
1733494300000|2024-12-06 14:11:40|605.19|603.09|605.25|603.15|605.26|603.16|605.19|603.09|12
1733494310000|2024-12-06 14:11:50|605.26|603.16|605.17|603.07|605.47|603.37|605.17|603.07|16
1733494320000|2024-12-06 14:12:00|605.16|603.06|604.94|602.84|605.16|603.06|604.7|602.6|19
1733494330000|2024-12-06 14:12:10|605.05|602.95|605.5|603.4|605.5|603.4|605.05|602.95|15
1733494340000|2024-12-06 14:12:20|605.49|603.39|605.4|603.3|605.54|603.44|605.4|603.3|10
1733494350000|2024-12-06 14:12:30|605.39|603.29|605.55|603.45|605.62|603.52|605.38|603.28|11
1733494360000|2024-12-06 14:12:40|605.56|603.46|605.42|603.32|605.56|603.46|605.34|603.24|19
1733494370000|2024-12-06 14:12:50|605.43|603.33|605.84|603.74|605.84|603.74|605.4|603.3|17
1733494380000|2024-12-06 14:13:00|605.95|603.85|606.74|604.64|606.74|604.64|605.95|603.85|23
1733494390000|2024-12-06 14:13:10|606.73|604.63|606.67|604.57|606.73|604.63|606.67|604.57|7
1733494400000|2024-12-06 14:13:20|606.63|604.53|606.12|604.02|606.63|604.53|606.04|603.94|20
1733494410000|2024-12-06 14:13:30|606.13|604.03|606.21|604.11|606.21|604.11|606.13|604.03|11
1733494420000|2024-12-06 14:13:40|606.2|604.1|606.2|604.1|606.2|604.1|606.18|604.08|9
1733494430000|2024-12-06 14:13:50|606.19|604.09|605.75|603.65|606.19|604.09|605.75|603.65|16
1733494440000|2024-12-06 14:14:00|605.76|603.66|605.38|603.28|605.76|603.66|605.38|603.28|21
1733494450000|2024-12-06 14:14:10|605.37|603.27|605.32|603.22|605.37|603.27|605.32|603.22|7
1733494460000|2024-12-06 14:14:20|605.23|603.13|604.95|602.85|605.23|603.13|604.93|602.83|15
1733494470000|2024-12-06 14:14:30|604.96|602.86|604.95|602.85|604.98|602.88|604.94|602.84|15
1733494480000|2024-12-06 14:14:40|604.94|602.84|605.07|602.97|605.07|602.97|604.93|602.83|13
1733494490000|2024-12-06 14:14:50|605.13|603.03|605.21|603.11|605.24|603.14|605.13|603.03|13
1733494500000|2024-12-06 14:15:00|605.2|603.1|605.04|602.94|605.2|603.1|605.01|602.91|12
1733494510000|2024-12-06 14:15:10|605.05|602.95|605.21|603.11|605.21|603.11|605.05|602.95|8
1733494520000|2024-12-06 14:15:20|605.2|603.1|605.55|603.45|605.55|603.45|605.18|603.08|19
1733494530000|2024-12-06 14:15:30|605.56|603.46|605.71|603.61|605.77|603.67|605.56|603.46|14
1733494540000|2024-12-06 14:15:40|605.7|603.6|605.19|603.09|605.7|603.6|605.19|603.09|13
1733494550000|2024-12-06 14:15:50|605.09|602.99|604.87|602.77|605.09|602.99|604.87|602.77|18
1733494560000|2024-12-06 14:16:00|604.86|602.76|604.88|602.78|604.92|602.82|604.83|602.73|15
1733494570000|2024-12-06 14:16:10|604.87|602.77|604.5|602.4|604.87|602.77|604.5|602.4|12
1733494580000|2024-12-06 14:16:20|604.49|602.39|604.43|602.33|604.49|602.39|604.43|602.33|7
1733494590000|2024-12-06 14:16:30|604.42|602.32|604.55|602.45|604.56|602.46|604.42|602.32|13
1733494600000|2024-12-06 14:16:40|604.54|602.44|604.41|602.31|604.54|602.44|604.41|602.31|8
1733494610000|2024-12-06 14:16:50|604.42|602.32|604.86|602.76|604.88|602.78|604.42|602.32|17
1733494620000|2024-12-06 14:17:00|604.87|602.77|605.12|603.02|605.12|603.02|604.86|602.76|15
1733494630000|2024-12-06 14:17:10|605.11|603.01|605.22|603.12|605.22|603.12|605.07|602.97|15
1733494640000|2024-12-06 14:17:20|605.21|603.11|605.05|602.95|605.21|603.11|605.05|602.95|6
1733494650000|2024-12-06 14:17:30|605.06|602.96|605.1|603|605.21|603.11|605.06|602.96|16
1733494660000|2024-12-06 14:17:40|605.11|603.01|606.05|603.95|606.05|603.95|605.11|603.01|25
1733494670000|2024-12-06 14:17:50|606.18|604.08|606.58|604.48|606.58|604.48|606.17|604.07|15
1733494680000|2024-12-06 14:18:00|606.62|604.52|607.33|605.23|607.33|605.23|606.62|604.52|13
1733494690000|2024-12-06 14:18:10|607.55|605.45|607.91|605.81|607.93|605.83|607.55|605.45|21
1733494700000|2024-12-06 14:18:20|607.9|605.8|608|605.9|608|605.9|607.9|605.8|13
1733494710000|2024-12-06 14:18:30|607.99|605.89|608.21|606.11|608.21|606.11|607.99|605.89|14
1733494720000|2024-12-06 14:18:40|608.2|606.1|608.43|606.33|608.43|606.33|608.2|606.1|7
1733494730000|2024-12-06 14:18:50|608.44|606.34|608.72|606.62|608.72|606.62|608.43|606.33|10
1733494740000|2024-12-06 14:19:00|608.73|606.63|609.07|606.97|609.07|606.97|608.73|606.63|19
1733494750000|2024-12-06 14:19:10|609.12|607.02|609.19|607.09|609.19|607.09|609.12|607.02|17
1733494760000|2024-12-06 14:19:20|609.18|607.08|609.5|607.4|609.51|607.41|609.18|607.08|15
1733494770000|2024-12-06 14:19:30|609.51|607.41|609.51|607.41|609.51|607.41|609.49|607.39|5
1733494780000|2024-12-06 14:19:40|609.52|607.42|609.13|607.03|609.52|607.42|609.13|607.03|10
1733494790000|2024-12-06 14:19:50|609.12|607.02|608.5|606.4|609.12|607.02|608.48|606.38|13
1733494800000|2024-12-06 14:20:00|608.51|606.41|608.63|606.53|608.64|606.54|608.51|606.41|15
1733494810000|2024-12-06 14:20:10|608.62|606.52|608.16|606.06|608.62|606.52|608.15|606.05|11
1733494820000|2024-12-06 14:20:20|608.15|606.05|608.14|606.04|608.15|606.05|608.13|606.03|4
1733494830000|2024-12-06 14:20:30|608.13|606.03|608.55|606.45|608.58|606.48|608.12|606.02|18
1733494840000|2024-12-06 14:20:40|608.56|606.46|608.72|606.62|608.74|606.64|608.55|606.45|14
1733494850000|2024-12-06 14:20:50|608.73|606.63|608.89|606.79|608.89|606.79|608.71|606.61|9
1733494860000|2024-12-06 14:21:00|608.88|606.78|608.84|606.74|608.88|606.78|608.84|606.74|5
1733494870000|2024-12-06 14:21:10|608.83|606.73|608.22|606.12|608.83|606.73|608.21|606.11|17
1733494880000|2024-12-06 14:21:20|608.21|606.11|608.35|606.25|608.35|606.25|608.18|606.08|15
1733494890000|2024-12-06 14:21:30|608.36|606.26|608.52|606.42|608.53|606.43|608.36|606.26|9
1733494900000|2024-12-06 14:21:40|608.41|606.31|608.3|606.2|608.41|606.31|608.3|606.2|8
1733494910000|2024-12-06 14:21:50|608.31|606.21|608.31|606.21|608.34|606.24|608.31|606.21|7
1733494920000|2024-12-06 14:22:00|608.3|606.2|608.13|606.03|608.3|606.2|608.07|605.97|14
1733494930000|2024-12-06 14:22:10|608.14|606.04|608.11|606.01|608.16|606.06|608.11|606.01|12
1733494940000|2024-12-06 14:22:20|608.12|606.02|608.15|606.05|608.15|606.05|608.1|606|17
1733494950000|2024-12-06 14:22:30|608.16|606.06|608.33|606.23|608.41|606.31|608.16|606.06|16
1733494960000|2024-12-06 14:22:40|608.32|606.22|608.23|606.13|608.32|606.22|608.21|606.11|6
1733494970000|2024-12-06 14:22:50|608.24|606.14|608.37|606.27|608.37|606.27|608.23|606.13|11
1733494980000|2024-12-06 14:23:00|608.4|606.3|608.66|606.56|608.68|606.58|608.4|606.3|18
1733494990000|2024-12-06 14:23:10|608.67|606.57|608.68|606.58|608.69|606.59|608.67|606.57|3
1733495000000|2024-12-06 14:23:20|608.69|606.59|608.66|606.56|608.69|606.59|608.66|606.56|9
1733495010000|2024-12-06 14:23:30|608.78|606.68|608.79|606.69|608.79|606.69|608.77|606.67|4
1733495020000|2024-12-06 14:23:40|608.8|606.7|608.8|606.7|608.8|606.7|608.8|606.7|1
1733495030000|2024-12-06 14:23:50|608.81|606.71|609.03|606.93|609.04|606.94|608.79|606.69|18
1733495040000|2024-12-06 14:24:00|609.04|606.94|609|606.9|609.04|606.94|609|606.9|5
1733495050000|2024-12-06 14:24:10|608.91|606.81|608.89|606.79|608.92|606.82|608.88|606.78|9
1733495060000|2024-12-06 14:24:20|609.09|606.99|609.19|607.09|609.21|607.11|609.09|606.99|16
1733495070000|2024-12-06 14:24:30|609.18|607.08|609.17|607.07|609.19|607.09|609.16|607.06|6
1733495080000|2024-12-06 14:24:40|609.16|607.06|609.03|606.93|609.16|607.06|609.03|606.93|5
1733495090000|2024-12-06 14:24:50|609.02|606.92|608.77|606.67|609.02|606.92|608.75|606.65|12
1733495100000|2024-12-06 14:25:00|608.78|606.68|608.95|606.85|609|606.9|608.78|606.68|12
1733495110000|2024-12-06 14:25:10|608.9|606.8|608.87|606.77|608.9|606.8|608.8|606.7|9
1733495120000|2024-12-06 14:25:20|608.86|606.76|609.01|606.91|609.02|606.92|608.86|606.76|12
1733495130000|2024-12-06 14:25:30|609|606.9|608.99|606.89|609|606.9|608.99|606.89|4
1733495140000|2024-12-06 14:25:40|608.98|606.88|609.51|607.41|609.51|607.41|608.98|606.88|18
1733495150000|2024-12-06 14:25:50|609.5|607.4|610.35|608.25|610.37|608.27|609.5|607.4|17
1733495160000|2024-12-06 14:26:00|610.34|608.24|610.49|608.39|610.49|608.39|610.24|608.14|11
1733495170000|2024-12-06 14:26:10|610.58|608.48|610.57|608.47|610.69|608.59|610.57|608.47|15
1733495180000|2024-12-06 14:26:20|610.56|608.46|610.1|608|610.56|608.46|610.1|608|17
1733495190000|2024-12-06 14:26:30|610.09|607.99|610.03|607.93|610.09|607.99|610.03|607.93|11
1733495200000|2024-12-06 14:26:40|610.02|607.92|610.05|607.95|610.05|607.95|610.01|607.91|6
1733495210000|2024-12-06 14:26:50|610.04|607.94|610|607.9|610.04|607.94|610|607.9|4
1733495220000|2024-12-06 14:27:00|609.99|607.89|609.87|607.77|610|607.9|609.87|607.77|9
1733495230000|2024-12-06 14:27:10|609.93|607.83|610.44|608.34|610.44|608.34|609.92|607.82|15
1733495240000|2024-12-06 14:27:20|610.43|608.33|610.47|608.37|610.48|608.38|610.43|608.33|15
1733495250000|2024-12-06 14:27:30|610.48|608.38|610.66|608.56|610.66|608.56|610.48|608.38|11
1733495260000|2024-12-06 14:27:40|610.65|608.55|610.73|608.63|610.73|608.63|610.65|608.55|10
1733495270000|2024-12-06 14:27:50|610.74|608.64|611.19|609.09|611.22|609.12|610.73|608.63|7
1733495280000|2024-12-06 14:28:00|611.14|609.04|611.09|608.99|611.14|609.04|610.81|608.71|22
1733495290000|2024-12-06 14:28:10|611.1|609|611.18|609.08|611.19|609.09|611.1|609|12
1733495300000|2024-12-06 14:28:20|611.17|609.07|611.16|609.06|611.18|609.08|611.16|609.06|12
1733495310000|2024-12-06 14:28:30|611.15|609.05|611.13|609.03|611.15|609.05|611.13|609.03|5
1733495320000|2024-12-06 14:28:40|611.03|608.93|611|608.9|611.03|608.93|610.99|608.89|6
1733495330000|2024-12-06 14:28:50|611.01|608.91|610.96|608.86|611.11|609.01|610.92|608.82|10
1733495340000|2024-12-06 14:29:00|610.95|608.85|610.97|608.87|610.97|608.87|610.89|608.79|9
1733495350000|2024-12-06 14:29:10|611.03|608.93|611.22|609.12|611.23|609.13|611.03|608.93|9
1733495360000|2024-12-06 14:29:20|611.21|609.11|611.37|609.27|611.37|609.27|611.21|609.11|13
1733495370000|2024-12-06 14:29:30|611.38|609.28|611.45|609.35|611.49|609.39|611.38|609.28|12
1733495380000|2024-12-06 14:29:40|611.44|609.34|611.04|608.94|611.44|609.34|611.04|608.94|13
1733495390000|2024-12-06 14:29:50|611.03|608.93|610.9|608.8|611.03|608.93|610.9|608.8|12
1733495400000|2024-12-06 14:30:00|610.96|608.86|611.32|609.22|611.32|609.22|610.95|608.85|20
1733495410000|2024-12-06 14:30:10|611.33|609.23|611.78|609.68|611.78|609.68|611.33|609.23|20
1733495420000|2024-12-06 14:30:20|611.79|609.69|612.04|609.94|612.04|609.94|611.79|609.69|20
1733495430000|2024-12-06 14:30:30|612.19|610.09|612.27|610.17|612.27|610.17|612.19|610.09|10
1733495440000|2024-12-06 14:30:40|612.26|610.16|611.7|609.6|612.26|610.16|611.7|609.6|14
1733495450000|2024-12-06 14:30:50|611.71|609.61|611.89|609.79|611.89|609.79|611.7|609.6|16
1733495460000|2024-12-06 14:31:00|611.9|609.8|612.35|610.25|612.38|610.28|611.89|609.79|22
1733495470000|2024-12-06 14:31:10|612.32|610.22|612.33|610.23|612.33|610.23|612.14|610.04|22
1733495480000|2024-12-06 14:31:20|612.34|610.24|612.41|610.31|612.48|610.38|612.34|610.24|11
1733495490000|2024-12-06 14:31:30|612.4|610.3|612.33|610.23|612.4|610.3|612.32|610.22|9
1733495500000|2024-12-06 14:31:40|612.34|610.24|613.27|611.17|613.27|611.17|612.34|610.24|17
1733495510000|2024-12-06 14:31:50|613.28|611.18|613.38|611.28|613.38|611.28|613.28|611.18|14
1733495520000|2024-12-06 14:32:00|613.92|611.82|613.91|611.81|614.03|611.93|613.89|611.79|16
1733495530000|2024-12-06 14:32:10|613.92|611.82|614.21|612.11|614.21|612.11|613.9|611.8|16
1733495540000|2024-12-06 14:32:20|614.22|612.12|615.16|613.06|615.16|613.06|614.22|612.12|14
1733495550000|2024-12-06 14:32:30|615.17|613.07|615.51|613.41|615.51|613.41|615.16|613.06|21
1733495560000|2024-12-06 14:32:40|615.52|613.42|615.51|613.41|615.53|613.43|615.5|613.4|13
1733495570000|2024-12-06 14:32:50|615.52|613.42|615.85|613.75|615.85|613.75|615.51|613.41|7
1733495580000|2024-12-06 14:33:00|615.86|613.76|615.63|613.53|616|613.9|615.63|613.53|13
1733495590000|2024-12-06 14:33:10|615.61|613.51|615.45|613.35|615.61|613.51|615.21|613.11|17
1733495600000|2024-12-06 14:33:20|615.48|613.38|614.82|612.72|615.54|613.44|614.68|612.58|20
1733495610000|2024-12-06 14:33:30|614.81|612.71|615.45|613.35|615.46|613.36|614.81|612.71|14
1733495620000|2024-12-06 14:33:40|615.51|613.41|616.15|614.05|616.15|614.05|615.51|613.41|20
1733495630000|2024-12-06 14:33:50|616.16|614.06|615.76|613.66|616.19|614.09|615.74|613.64|22
1733495640000|2024-12-06 14:34:00|615.75|613.65|614.97|612.87|615.75|613.65|614.97|612.87|18
1733495650000|2024-12-06 14:34:10|614.96|612.86|614.83|612.73|614.97|612.87|614.75|612.65|18
1733495660000|2024-12-06 14:34:20|614.84|612.74|614.14|612.04|614.84|612.74|614.14|612.04|21
1733495670000|2024-12-06 14:34:30|614.04|611.94|613.59|611.49|614.04|611.94|613.59|611.49|23
1733495680000|2024-12-06 14:34:40|613.58|611.48|613.2|611.1|613.58|611.48|613.2|611.1|24
1733495690000|2024-12-06 14:34:50|613.19|611.09|612.96|610.86|613.19|611.09|612.96|610.86|17
1733495700000|2024-12-06 14:35:00|612.95|610.85|612.96|610.86|613.18|611.08|612.95|610.85|15
1733495710000|2024-12-06 14:35:10|613.1|611|613.95|611.85|614.14|612.04|613.1|611|24
1733495720000|2024-12-06 14:35:20|613.94|611.84|613.53|611.43|614.12|612.02|613.53|611.43|24
1733495730000|2024-12-06 14:35:30|613.52|611.42|613.08|610.98|613.57|611.47|613.08|610.98|18
1733495740000|2024-12-06 14:35:40|613.07|610.97|612.92|610.82|613.07|610.97|612.92|610.82|18
1733495750000|2024-12-06 14:35:50|612.93|610.83|613.28|611.18|613.28|611.18|612.93|610.83|12
1733495760000|2024-12-06 14:36:00|613.24|611.14|613.02|610.92|613.24|611.14|612.99|610.89|12
1733495770000|2024-12-06 14:36:10|613.01|610.91|612.48|610.38|613.11|611.01|612.48|610.38|25
1733495780000|2024-12-06 14:36:20|612.55|610.45|613.68|611.58|613.68|611.58|612.54|610.44|15
1733495790000|2024-12-06 14:36:30|613.69|611.59|613.63|611.53|613.69|611.59|613.63|611.53|6
1733495800000|2024-12-06 14:36:40|613.7|611.6|613.65|611.55|613.7|611.6|613.65|611.55|9
1733495810000|2024-12-06 14:36:50|613.64|611.54|613.18|611.08|613.64|611.54|613.15|611.05|13
1733495820000|2024-12-06 14:37:00|613.17|611.07|612.62|610.52|613.18|611.08|612.62|610.52|18
1733495830000|2024-12-06 14:37:10|612.61|610.51|612.04|609.94|612.61|610.51|612.04|609.94|27
1733495840000|2024-12-06 14:37:20|612.03|609.93|611.79|609.69|612.03|609.93|611.79|609.69|12
1733495850000|2024-12-06 14:37:30|611.8|609.7|611.75|609.65|611.82|609.72|611.75|609.65|15
1733495860000|2024-12-06 14:37:40|611.74|609.64|610.81|608.71|611.74|609.64|610.81|608.71|14
1733495870000|2024-12-06 14:37:50|610.87|608.77|611.29|609.19|611.31|609.21|610.8|608.7|24
1733495880000|2024-12-06 14:38:00|611.3|609.2|612.78|610.68|612.79|610.69|611.3|609.2|30
1733495890000|2024-12-06 14:38:10|612.79|610.69|612.76|610.66|612.9|610.8|612.76|610.66|20
1733495900000|2024-12-06 14:38:20|612.75|610.65|612.73|610.63|612.75|610.65|612.71|610.61|9
1733495910000|2024-12-06 14:38:30|612.72|610.62|612.94|610.84|613.06|610.96|612.7|610.6|17
1733495920000|2024-12-06 14:38:40|613.07|610.97|612.74|610.64|613.1|611|612.74|610.64|20
1733495930000|2024-12-06 14:38:50|612.73|610.63|612.64|610.54|612.73|610.63|612.64|610.54|12
1733495940000|2024-12-06 14:39:00|612.65|610.55|612.55|610.45|612.7|610.6|612.54|610.44|10
1733495950000|2024-12-06 14:39:10|612.54|610.44|612.23|610.13|612.54|610.44|612.23|610.13|15
1733495960000|2024-12-06 14:39:20|612.22|610.12|612.29|610.19|612.3|610.2|612.22|610.12|15
1733495970000|2024-12-06 14:39:30|612.28|610.18|612.67|610.57|612.67|610.57|612.28|610.18|11
1733495980000|2024-12-06 14:39:40|612.68|610.58|612.55|610.45|612.72|610.62|612.55|610.45|10
1733495990000|2024-12-06 14:39:50|612.45|610.35|612.52|610.42|612.6|610.5|612.38|610.28|12
1733496000000|2024-12-06 14:40:00|612.51|610.41|612.5|610.4|612.53|610.43|612.5|610.4|11
1733496010000|2024-12-06 14:40:10|612.48|610.38|612.41|610.31|612.5|610.4|612.41|610.31|13
1733496020000|2024-12-06 14:40:20|612.37|610.27|611.32|609.22|612.39|610.29|611.32|609.22|22
1733496030000|2024-12-06 14:40:30|611.31|609.21|611.03|608.93|611.31|609.21|611.01|608.91|23
1733496040000|2024-12-06 14:40:40|611.02|608.92|610.97|608.87|611.02|608.92|610.97|608.87|10
1733496050000|2024-12-06 14:40:50|610.98|608.88|610.74|608.64|610.99|608.89|610.72|608.62|13
1733496060000|2024-12-06 14:41:00|610.73|608.63|611.18|609.08|611.18|609.08|610.73|608.63|12
1733496070000|2024-12-06 14:41:10|611.19|609.09|611.28|609.18|611.28|609.18|611.19|609.09|14
1733496080000|2024-12-06 14:41:20|611.41|609.31|612.06|609.96|612.06|609.96|611.41|609.31|16
1733496090000|2024-12-06 14:41:30|612.07|609.97|612.25|610.15|612.27|610.17|612.07|609.97|16
1733496100000|2024-12-06 14:41:40|612.28|610.18|612.38|610.28|612.41|610.31|612.26|610.16|10
1733496110000|2024-12-06 14:41:50|612.37|610.27|612.31|610.21|612.42|610.32|612.31|610.21|16
1733496120000|2024-12-06 14:42:00|612.21|610.11|612.4|610.3|612.4|610.3|612.2|610.1|13
1733496130000|2024-12-06 14:42:10|612.41|610.31|612.73|610.63|612.73|610.63|612.41|610.31|10
1733496140000|2024-12-06 14:42:20|612.72|610.62|612.68|610.58|612.72|610.62|612.68|610.58|9
1733496150000|2024-12-06 14:42:30|612.66|610.56|612.59|610.49|612.66|610.56|612.59|610.49|8
1733496160000|2024-12-06 14:42:40|612.58|610.48|612.88|610.78|612.88|610.78|612.58|610.48|11
1733496170000|2024-12-06 14:42:50|612.89|610.79|613.01|610.91|613.01|610.91|612.89|610.79|14
1733496180000|2024-12-06 14:43:00|613|610.9|613.29|611.19|613.35|611.25|613|610.9|17
1733496190000|2024-12-06 14:43:10|613.28|611.18|612.96|610.86|613.28|611.18|612.96|610.86|17
1733496200000|2024-12-06 14:43:20|612.95|610.85|613.08|610.98|613.11|611.01|612.9|610.8|20
1733496210000|2024-12-06 14:43:30|613.09|610.99|613.13|611.03|613.15|611.05|613.08|610.98|12
1733496220000|2024-12-06 14:43:40|613.14|611.04|613.41|611.31|613.43|611.33|613.12|611.02|17
1733496230000|2024-12-06 14:43:50|613.4|611.3|613.03|610.93|613.43|611.33|613.03|610.93|8
1733496240000|2024-12-06 14:44:00|613.02|610.92|613.32|611.22|613.32|611.22|613.02|610.92|8
1733496250000|2024-12-06 14:44:10|613.33|611.23|613.58|611.48|613.59|611.49|613.33|611.23|10
1733496260000|2024-12-06 14:44:20|613.59|611.49|614.24|612.14|614.25|612.15|613.59|611.49|16
1733496270000|2024-12-06 14:44:30|614.23|612.13|614.4|612.3|614.41|612.31|614.23|612.13|15
1733496280000|2024-12-06 14:44:40|614.39|612.29|614.36|612.26|614.39|612.29|614.36|612.26|8
1733496290000|2024-12-06 14:44:50|614.35|612.25|613.3|611.2|614.35|612.25|613.29|611.19|21
1733496300000|2024-12-06 14:45:00|613.29|611.19|613.24|611.14|613.29|611.19|613.24|611.14|8
1733496310000|2024-12-06 14:45:10|613.31|611.21|613.42|611.32|613.45|611.35|613.3|611.2|16
1733496320000|2024-12-06 14:45:20|613.46|611.36|613.23|611.13|613.47|611.37|613.23|611.13|14
1733496330000|2024-12-06 14:45:30|613.24|611.14|613.11|611.01|613.24|611.14|613.11|611.01|14
1733496340000|2024-12-06 14:45:40|613.1|611|612.86|610.76|613.1|611|612.86|610.76|17
1733496350000|2024-12-06 14:45:50|612.85|610.75|612.73|610.63|612.86|610.76|612.73|610.63|14
1733496360000|2024-12-06 14:46:00|612.72|610.62|612.57|610.47|612.72|610.62|612.49|610.39|16
1733496370000|2024-12-06 14:46:10|612.56|610.46|612.71|610.61|612.74|610.64|612.56|610.46|17
1733496380000|2024-12-06 14:46:20|612.62|610.52|612.44|610.34|612.62|610.52|612.44|610.34|9
1733496390000|2024-12-06 14:46:30|612.43|610.33|612.43|610.33|612.43|610.33|612.35|610.25|18
1733496400000|2024-12-06 14:46:40|612.42|610.32|612.71|610.61|612.71|610.61|612.42|610.32|11
1733496410000|2024-12-06 14:46:50|612.73|610.63|612.77|610.67|612.77|610.67|612.72|610.62|9
1733496420000|2024-12-06 14:47:00|612.76|610.66|613.19|611.09|613.21|611.11|612.76|610.66|20
1733496430000|2024-12-06 14:47:10|613.2|611.1|613.37|611.27|613.37|611.27|613.16|611.06|12
1733496440000|2024-12-06 14:47:20|613.45|611.35|613.79|611.69|613.79|611.69|613.45|611.35|15
1733496450000|2024-12-06 14:47:30|613.8|611.7|614.1|612|614.11|612.01|613.8|611.7|14
1733496460000|2024-12-06 14:47:40|614.11|612.01|614.17|612.07|614.17|612.07|614.08|611.98|12
1733496470000|2024-12-06 14:47:50|614.16|612.06|614.22|612.12|614.23|612.13|614.16|612.06|6
1733496480000|2024-12-06 14:48:00|614.12|612.02|614.68|612.58|614.68|612.58|614.11|612.01|15
1733496490000|2024-12-06 14:48:10|614.88|612.78|615.62|613.52|615.62|613.52|614.88|612.78|20
1733496500000|2024-12-06 14:48:20|615.61|613.51|615.79|613.69|615.79|613.69|615.61|613.51|13
1733496510000|2024-12-06 14:48:30|615.8|613.7|615.76|613.66|615.8|613.7|615.76|613.66|6
1733496520000|2024-12-06 14:48:40|615.75|613.65|615.95|613.85|615.95|613.85|615.75|613.65|12
1733496530000|2024-12-06 14:48:50|615.96|613.86|617.28|615.18|617.28|615.18|615.96|613.86|19
1733496540000|2024-12-06 14:49:00|617.31|615.21|617.6|615.5|617.6|615.5|617.31|615.21|13
1733496550000|2024-12-06 14:49:10|617.61|615.51|617.85|615.75|617.85|615.75|617.61|615.51|21
1733496560000|2024-12-06 14:49:20|617.81|615.71|617.85|615.75|617.85|615.75|617.78|615.68|5
1733496570000|2024-12-06 14:49:30|618.13|616.03|618.65|616.55|618.66|616.56|618.13|616.03|16
1733496580000|2024-12-06 14:49:40|618.66|616.56|618.85|616.75|618.92|616.82|618.64|616.54|16
1733496590000|2024-12-06 14:49:50|618.84|616.74|618.86|616.76|618.86|616.76|618.83|616.73|5
1733496600000|2024-12-06 14:50:00|618.93|616.83|618.19|616.09|618.95|616.85|618.19|616.09|18
1733496610000|2024-12-06 14:50:10|618.17|616.07|618.06|615.96|618.17|616.07|618.06|615.96|12
1733496620000|2024-12-06 14:50:20|618.05|615.95|617.88|615.78|618.05|615.95|617.88|615.78|11
1733496630000|2024-12-06 14:50:30|617.9|615.8|617.68|615.58|617.9|615.8|617.68|615.58|18
1733496640000|2024-12-06 14:50:40|617.69|615.59|617.57|615.47|617.71|615.61|617.57|615.47|14
1733496650000|2024-12-06 14:50:50|617.56|615.46|617.14|615.04|617.56|615.46|617.14|615.04|13
1733496660000|2024-12-06 14:51:00|617.13|615.03|617.21|615.11|617.22|615.12|617.13|615.03|10
1733496670000|2024-12-06 14:51:10|617.23|615.13|617.37|615.27|617.38|615.28|617.23|615.13|12
1733496680000|2024-12-06 14:51:20|617.36|615.26|617.55|615.45|617.56|615.46|617.36|615.26|5
1733496690000|2024-12-06 14:51:30|617.39|615.29|617|614.9|617.39|615.29|617|614.9|19
1733496700000|2024-12-06 14:51:40|616.99|614.89|616.95|614.85|616.99|614.89|616.95|614.85|7
1733496710000|2024-12-06 14:51:50|616.96|614.86|617.27|615.17|617.27|615.17|616.96|614.86|19
1733496720000|2024-12-06 14:52:00|617.26|615.16|617.07|614.97|617.27|615.17|617.07|614.97|13
1733496730000|2024-12-06 14:52:10|617.06|614.96|617.05|614.95|617.08|614.98|617.02|614.92|17
1733496740000|2024-12-06 14:52:20|617.06|614.96|617.17|615.07|617.19|615.09|617.04|614.94|10
1733496750000|2024-12-06 14:52:30|617.18|615.08|617.17|615.07|617.18|615.08|617.15|615.05|9
1733496760000|2024-12-06 14:52:40|617.16|615.06|617.13|615.03|617.17|615.07|617.13|615.03|6
1733496770000|2024-12-06 14:52:50|617.12|615.02|617.16|615.06|617.21|615.11|617.12|615.02|11
1733496780000|2024-12-06 14:53:00|617.15|615.05|617.52|615.42|617.6|615.5|617.14|615.04|15
1733496790000|2024-12-06 14:53:10|617.53|615.43|617.17|615.07|617.53|615.43|617.17|615.07|16
1733496800000|2024-12-06 14:53:20|617.16|615.06|616.52|614.42|617.16|615.06|616.52|614.42|25
1733496810000|2024-12-06 14:53:30|616.51|614.41|616.37|614.27|616.51|614.41|616.37|614.27|15
1733496820000|2024-12-06 14:53:40|616.28|614.18|616.37|614.27|616.37|614.27|616.25|614.15|17
1733496830000|2024-12-06 14:53:50|616.38|614.28|616.42|614.32|616.44|614.34|616.38|614.28|9
1733496840000|2024-12-06 14:54:00|616.37|614.27|615.57|613.47|616.37|614.27|615.57|613.47|18
1733496850000|2024-12-06 14:54:10|615.59|613.49|615.3|613.2|615.59|613.49|615.3|613.2|12
1733496860000|2024-12-06 14:54:20|615.29|613.19|615.23|613.13|615.29|613.19|615.22|613.12|9
1733496870000|2024-12-06 14:54:30|615.24|613.14|615.52|613.42|615.55|613.45|615.22|613.12|17
1733496880000|2024-12-06 14:54:40|615.53|613.43|615.55|613.45|615.55|613.45|615.52|613.42|11
1733496890000|2024-12-06 14:54:50|615.54|613.44|615.59|613.49|615.6|613.5|615.54|613.44|10
1733496900000|2024-12-06 14:55:00|615.63|613.53|615.61|613.51|615.69|613.59|615.61|613.51|8
1733496910000|2024-12-06 14:55:10|615.6|613.5|616.11|614.01|616.11|614.01|615.6|613.5|12
1733496920000|2024-12-06 14:55:20|616.12|614.02|616.35|614.25|616.36|614.26|616.12|614.02|15
1733496930000|2024-12-06 14:55:30|616.34|614.24|616.19|614.09|616.45|614.35|616.17|614.07|21
1733496940000|2024-12-06 14:55:40|616.18|614.08|616.67|614.57|616.92|614.82|616.13|614.03|12
1733496950000|2024-12-06 14:55:50|616.81|614.71|616.9|614.8|617.09|614.99|616.78|614.68|21
1733496960000|2024-12-06 14:56:00|616.89|614.79|616.81|614.71|616.89|614.79|616.81|614.71|9
1733496970000|2024-12-06 14:56:10|616.8|614.7|617.01|614.91|617.01|614.91|616.8|614.7|14
1733496980000|2024-12-06 14:56:20|617.02|614.92|617.79|615.69|617.79|615.69|617.02|614.92|19
1733496990000|2024-12-06 14:56:30|617.74|615.64|617.78|615.68|617.79|615.69|617.73|615.63|11
1733497000000|2024-12-06 14:56:40|617.77|615.67|617.42|615.32|617.77|615.67|617.42|615.32|9
1733497010000|2024-12-06 14:56:50|617.41|615.31|616.73|614.63|617.42|615.32|616.73|614.63|12
1733497020000|2024-12-06 14:57:00|616.72|614.62|617.59|615.49|617.61|615.51|616.58|614.48|18
1733497030000|2024-12-06 14:57:10|617.6|615.5|616.97|614.87|617.6|615.5|616.95|614.85|19
1733497040000|2024-12-06 14:57:20|616.96|614.86|617.38|615.28|617.5|615.4|616.95|614.85|16
1733497050000|2024-12-06 14:57:30|617.37|615.27|617.17|615.07|617.39|615.29|617.17|615.07|10
1733497060000|2024-12-06 14:57:40|617.16|615.06|617.03|614.93|617.16|615.06|617.03|614.93|5
1733497070000|2024-12-06 14:57:50|617.02|614.92|616.64|614.54|617.04|614.94|616.64|614.54|13
1733497080000|2024-12-06 14:58:00|616.63|614.53|616.61|614.51|616.63|614.53|616.48|614.38|12
1733497090000|2024-12-06 14:58:10|616.62|614.52|616.95|614.85|616.95|614.85|616.62|614.52|17
1733497100000|2024-12-06 14:58:20|616.96|614.86|617.21|615.11|617.21|615.11|616.93|614.83|14
1733497110000|2024-12-06 14:58:30|617.2|615.1|616.87|614.77|617.2|615.1|616.87|614.77|14
1733497120000|2024-12-06 14:58:40|616.83|614.73|616.71|614.61|616.83|614.73|616.71|614.61|5
1733497130000|2024-12-06 14:58:50|616.7|614.6|616.89|614.79|617.01|614.91|616.68|614.58|14
1733497140000|2024-12-06 14:59:00|616.88|614.78|616.52|614.42|616.88|614.78|616.51|614.41|11
1733497150000|2024-12-06 14:59:10|616.51|614.41|616.46|614.36|616.52|614.42|616.46|614.36|6
1733497160000|2024-12-06 14:59:20|616.45|614.35|616.32|614.22|616.45|614.35|616.32|614.22|13
1733497170000|2024-12-06 14:59:30|616.31|614.21|616.12|614.02|616.31|614.21|616.12|614.02|11
1733497180000|2024-12-06 14:59:40|616.03|613.93|616.08|613.98|616.09|613.99|616.02|613.92|5
1733497190000|2024-12-06 14:59:50|616.09|613.99|616.29|614.19|616.29|614.19|616.09|613.99|12
1733497200000|2024-12-06 15:00:00|616.3|614.2|615.86|613.76|616.31|614.21|615.86|613.76|15
1733497210000|2024-12-06 15:00:10|615.84|613.74|615.55|613.45|615.84|613.74|615.39|613.29|14
1733497220000|2024-12-06 15:00:20|615.54|613.44|615.55|613.45|615.56|613.46|615.54|613.44|10
1733497230000|2024-12-06 15:00:30|615.54|613.44|615.31|613.21|615.54|613.44|615.31|613.21|15
1733497240000|2024-12-06 15:00:40|615.3|613.2|615.11|613.01|615.3|613.2|615.11|613.01|11
1733497250000|2024-12-06 15:00:50|615.1|613|614.66|612.56|615.1|613|614.64|612.54|21
1733497260000|2024-12-06 15:01:00|614.67|612.57|615.05|612.95|615.05|612.95|614.67|612.57|16
1733497270000|2024-12-06 15:01:10|615.11|613.01|615.04|612.94|615.13|613.03|615.04|612.94|11
1733497280000|2024-12-06 15:01:20|615.03|612.93|614.58|612.48|615.03|612.93|614.58|612.48|18
1733497290000|2024-12-06 15:01:30|614.59|612.49|614.23|612.13|614.62|612.52|614.23|612.13|13
1733497300000|2024-12-06 15:01:40|614.22|612.12|613.89|611.79|614.22|612.12|613.89|611.79|19
1733497310000|2024-12-06 15:01:50|613.87|611.77|613.68|611.58|613.87|611.77|613.66|611.56|17
1733497320000|2024-12-06 15:02:00|613.67|611.57|613.88|611.78|613.92|611.82|613.67|611.57|13
1733497330000|2024-12-06 15:02:10|613.96|611.86|614.14|612.04|614.14|612.04|613.94|611.84|16
1733497340000|2024-12-06 15:02:20|614.16|612.06|614.28|612.18|614.3|612.2|614.16|612.06|18
1733497350000|2024-12-06 15:02:30|614.27|612.17|613.83|611.73|614.31|612.21|613.83|611.73|14
1733497360000|2024-12-06 15:02:40|613.73|611.63|613.67|611.57|613.73|611.63|613.67|611.57|7
1733497370000|2024-12-06 15:02:50|613.66|611.56|613.61|611.51|613.66|611.56|613.61|611.51|6
1733497380000|2024-12-06 15:03:00|613.63|611.53|614.01|611.91|614.01|611.91|613.56|611.46|14
1733497390000|2024-12-06 15:03:10|614.02|611.92|614.08|611.98|614.13|612.03|614.02|611.92|11
1733497400000|2024-12-06 15:03:20|614.07|611.97|613.88|611.78|614.07|611.97|613.88|611.78|6
1733497410000|2024-12-06 15:03:30|613.87|611.77|614.39|612.29|614.39|612.29|613.85|611.75|22
1733497420000|2024-12-06 15:03:40|614.4|612.3|614.63|612.53|614.63|612.53|614.4|612.3|17
1733497430000|2024-12-06 15:03:50|614.62|612.52|614.58|612.48|614.64|612.54|614.58|612.48|10
1733497440000|2024-12-06 15:04:00|614.38|612.28|614.46|612.36|614.49|612.39|614.36|612.26|8
1733497450000|2024-12-06 15:04:10|614.45|612.35|614.35|612.25|614.46|612.36|614.34|612.24|10
1733497460000|2024-12-06 15:04:20|614.34|612.24|614.21|612.11|614.34|612.24|614.21|612.11|5
1733497470000|2024-12-06 15:04:30|614.2|612.1|614.07|611.97|614.2|612.1|613.95|611.85|15
1733497480000|2024-12-06 15:04:40|614.08|611.98|613.87|611.77|614.19|612.09|613.87|611.77|11
1733497490000|2024-12-06 15:04:50|613.86|611.76|613.54|611.44|613.86|611.76|613.54|611.44|12
1733497500000|2024-12-06 15:05:00|613.53|611.43|612.83|610.73|613.53|611.43|612.82|610.72|17
1733497510000|2024-12-06 15:05:10|612.82|610.72|612.77|610.67|612.82|610.72|612.77|610.67|7
1733497520000|2024-12-06 15:05:20|612.78|610.68|612.41|610.31|612.78|610.68|612.36|610.26|14
1733497530000|2024-12-06 15:05:30|612.42|610.32|612.05|609.95|612.42|610.32|612.04|609.94|13
1733497540000|2024-12-06 15:05:40|612.04|609.94|612.34|610.24|612.34|610.24|612.04|609.94|15
1733497550000|2024-12-06 15:05:50|612.57|610.47|612.66|610.56|612.66|610.56|612.52|610.42|19
1733497560000|2024-12-06 15:06:00|612.65|610.55|612.86|610.76|612.95|610.85|612.61|610.51|18
1733497570000|2024-12-06 15:06:10|612.85|610.75|613.46|611.36|613.46|611.36|612.85|610.75|14
1733497580000|2024-12-06 15:06:20|613.48|611.38|613.23|611.13|613.48|611.38|613.12|611.02|13
1733497590000|2024-12-06 15:06:30|613.22|611.12|613.2|611.1|613.25|611.15|613.19|611.09|14
1733497600000|2024-12-06 15:06:40|613.19|611.09|613.16|611.06|613.19|611.09|613.12|611.02|13
1733497610000|2024-12-06 15:06:50|613.15|611.05|613.36|611.26|613.38|611.28|613.15|611.05|11
1733497620000|2024-12-06 15:07:00|613.37|611.27|613.37|611.27|613.38|611.28|613.36|611.26|9
1733497630000|2024-12-06 15:07:10|613.36|611.26|613.39|611.29|613.4|611.3|613.34|611.24|7
1733497640000|2024-12-06 15:07:20|613.31|611.21|613.42|611.32|613.45|611.35|613.31|611.21|13
1733497650000|2024-12-06 15:07:30|613.41|611.31|613.4|611.3|613.41|611.31|613.4|611.3|4
1733497660000|2024-12-06 15:07:40|613.39|611.29|613.2|611.1|613.39|611.29|613.2|611.1|9
1733497670000|2024-12-06 15:07:50|613.19|611.09|613.16|611.06|613.19|611.09|613.16|611.06|4
1733497680000|2024-12-06 15:08:00|613.13|611.03|613.38|611.28|613.38|611.28|613.12|611.02|10
1733497690000|2024-12-06 15:08:10|613.44|611.34|613.28|611.18|613.53|611.43|613.15|611.05|18
1733497700000|2024-12-06 15:08:20|613.34|611.24|613.35|611.25|613.35|611.25|613.34|611.24|4
1733497710000|2024-12-06 15:08:30|613.36|611.26|613.34|611.24|613.38|611.28|613.34|611.24|8
1733497720000|2024-12-06 15:08:40|613.33|611.23|613.1|611|613.33|611.23|613.1|611|10
1733497730000|2024-12-06 15:08:50|613.03|610.93|612.88|610.78|613.03|610.93|612.88|610.78|5
1733497740000|2024-12-06 15:09:00|613.41|611.31|612.85|610.75|613.41|611.31|612.85|610.75|11
1733497750000|2024-12-06 15:09:10|612.63|610.53|612.38|610.28|612.63|610.53|612.15|610.05|12
1733497760000|2024-12-06 15:09:20|612.37|610.27|613.09|610.99|613.09|610.99|612.37|610.27|21
1733497770000|2024-12-06 15:09:30|613.1|611|613.3|611.2|613.3|611.2|613.1|611|10
1733497780000|2024-12-06 15:09:40|613.4|611.3|613.22|611.12|613.4|611.3|613.21|611.11|8
1733497790000|2024-12-06 15:09:50|613.23|611.13|613.35|611.25|613.35|611.25|613.22|611.12|6
1733497800000|2024-12-06 15:10:00|613.34|611.24|613.33|611.23|613.35|611.25|613.32|611.22|6
1733497810000|2024-12-06 15:10:10|613.48|611.38|613.5|611.4|613.54|611.44|613.41|611.31|13
1733497820000|2024-12-06 15:10:20|613.49|611.39|613.4|611.3|613.51|611.41|613.4|611.3|13
1733497830000|2024-12-06 15:10:30|613.39|611.29|613.43|611.33|613.44|611.34|613.39|611.29|3
1733497840000|2024-12-06 15:10:40|613.42|611.32|613.36|611.26|613.42|611.32|613.36|611.26|3
1733497850000|2024-12-06 15:10:50|613.28|611.18|613.14|611.04|613.28|611.18|613.14|611.04|5
1733497860000|2024-12-06 15:11:00|613.08|610.98|612.84|610.74|613.08|610.98|612.74|610.64|13
1733497870000|2024-12-06 15:11:10|612.83|610.73|612.95|610.85|612.95|610.85|612.83|610.73|14
1733497880000|2024-12-06 15:11:20|613.09|610.99|613.22|611.12|613.35|611.25|613.09|610.99|18
1733497890000|2024-12-06 15:11:30|613.29|611.19|613.14|611.04|613.29|611.19|613.14|611.04|10
1733497900000|2024-12-06 15:11:40|613.02|610.92|612.95|610.85|613.02|610.92|612.95|610.85|8
1733497910000|2024-12-06 15:11:50|612.94|610.84|612.76|610.66|612.94|610.84|612.74|610.64|13
1733497920000|2024-12-06 15:12:00|612.77|610.67|613.24|611.14|613.24|611.14|612.76|610.66|23
1733497930000|2024-12-06 15:12:10|613.26|611.16|613.85|611.75|613.86|611.76|613.26|611.16|20
1733497940000|2024-12-06 15:12:20|613.83|611.73|613.79|611.69|613.83|611.73|613.79|611.69|10
1733497950000|2024-12-06 15:12:30|613.78|611.68|613.8|611.7|613.83|611.73|613.77|611.67|6
1733497960000|2024-12-06 15:12:40|613.79|611.69|613.67|611.57|613.79|611.69|613.67|611.57|4
1733497970000|2024-12-06 15:12:50|613.66|611.56|613.19|611.09|613.66|611.56|613.19|611.09|20
1733497980000|2024-12-06 15:13:00|613.18|611.08|612.86|610.76|613.18|611.08|612.86|610.76|13
1733497990000|2024-12-06 15:13:10|612.85|610.75|613.03|610.93|613.03|610.93|612.85|610.75|6
1733498000000|2024-12-06 15:13:20|613.02|610.92|613.6|611.5|613.6|611.5|612.89|610.79|24
1733498010000|2024-12-06 15:13:30|613.61|611.51|613.91|611.81|613.98|611.88|613.61|611.51|15
1733498020000|2024-12-06 15:13:40|613.9|611.8|614.53|612.43|614.53|612.43|613.9|611.8|19
1733498030000|2024-12-06 15:13:50|614.85|612.75|615.9|613.8|615.95|613.85|614.85|612.75|34
1733498040000|2024-12-06 15:14:00|615.89|613.79|615.67|613.57|615.95|613.85|615.67|613.57|15
1733498050000|2024-12-06 15:14:10|615.68|613.58|615.2|613.1|615.68|613.58|615.2|613.1|22
1733498060000|2024-12-06 15:14:20|615.19|613.09|614.82|612.72|615.19|613.09|614.81|612.71|14
1733498070000|2024-12-06 15:14:30|614.8|612.7|614.72|612.62|614.83|612.73|614.72|612.62|19
1733498080000|2024-12-06 15:14:40|614.71|612.61|614.69|612.59|614.71|612.61|614.69|612.59|3
1733498090000|2024-12-06 15:14:50|614.68|612.58|614.66|612.56|614.68|612.58|614.66|612.56|5
1733498100000|2024-12-06 15:15:00|614.65|612.55|614.45|612.35|614.68|612.58|614.45|612.35|9
1733498110000|2024-12-06 15:15:10|614.44|612.34|614.35|612.25|614.44|612.34|614.34|612.24|5
1733498120000|2024-12-06 15:15:20|614.36|612.26|614.62|612.52|614.62|612.52|614.34|612.24|12
1733498130000|2024-12-06 15:15:30|614.63|612.53|614.82|612.72|614.83|612.73|614.63|612.53|18
1733498140000|2024-12-06 15:15:40|615.02|612.92|615.21|613.11|615.21|613.11|615.02|612.92|14
1733498150000|2024-12-06 15:15:50|615.22|613.12|615.2|613.1|615.23|613.13|615.2|613.1|5
1733498160000|2024-12-06 15:16:00|615.19|613.09|614.73|612.63|615.19|613.09|614.73|612.63|22
1733498170000|2024-12-06 15:16:10|614.72|612.62|614.37|612.27|614.72|612.62|614.37|612.27|22
1733498180000|2024-12-06 15:16:20|614.29|612.19|614.06|611.96|614.29|612.19|614.06|611.96|17
1733498190000|2024-12-06 15:16:30|613.94|611.84|613.33|611.23|613.94|611.84|613.33|611.23|23
1733498200000|2024-12-06 15:16:40|613.32|611.22|613.48|611.38|613.48|611.38|613.32|611.22|15
1733498210000|2024-12-06 15:16:50|613.47|611.37|613.47|611.37|613.49|611.39|613.46|611.36|14
1733498220000|2024-12-06 15:17:00|613.48|611.38|613.58|611.48|613.59|611.49|613.47|611.37|17
1733498230000|2024-12-06 15:17:10|613.65|611.55|613.68|611.58|613.69|611.59|613.63|611.53|12
1733498240000|2024-12-06 15:17:20|613.67|611.57|613.36|611.26|613.67|611.57|613.34|611.24|16
1733498250000|2024-12-06 15:17:30|613.38|611.28|613.42|611.32|613.43|611.33|613.29|611.19|20
1733498260000|2024-12-06 15:17:40|613.43|611.33|613.44|611.34|613.44|611.34|613.43|611.33|2
1733498270000|2024-12-06 15:17:50|613.43|611.33|613.18|611.08|613.43|611.33|613.18|611.08|9
1733498280000|2024-12-06 15:18:00|613.17|611.07|613.03|610.93|613.17|611.07|613.03|610.93|12
1733498290000|2024-12-06 15:18:10|613.02|610.92|612.98|610.88|613.02|610.92|612.98|610.88|5
1733498300000|2024-12-06 15:18:20|612.97|610.87|612.95|610.85|612.97|610.87|612.95|610.85|5
1733498310000|2024-12-06 15:18:30|612.94|610.84|613.05|610.95|613.07|610.97|612.94|610.84|9
1733498320000|2024-12-06 15:18:40|613.07|610.97|613.08|610.98|613.1|611|613.07|610.97|8
1733498330000|2024-12-06 15:18:50|613.07|610.97|613.49|611.39|613.49|611.39|613.07|610.97|15
1733498340000|2024-12-06 15:19:00|613.48|611.38|613.74|611.64|613.74|611.64|613.47|611.37|15
1733498350000|2024-12-06 15:19:10|613.75|611.65|613.85|611.75|613.85|611.75|613.75|611.65|15
1733498360000|2024-12-06 15:19:20|613.82|611.72|613.65|611.55|613.82|611.72|613.65|611.55|7
1733498370000|2024-12-06 15:19:30|613.66|611.56|613.88|611.78|613.88|611.78|613.65|611.55|11
1733498380000|2024-12-06 15:19:40|613.87|611.77|614.32|612.22|614.32|612.22|613.87|611.77|8
1733498390000|2024-12-06 15:19:50|614.33|612.23|614.12|612.02|614.34|612.24|614.12|612.02|16
1733498400000|2024-12-06 15:20:00|614.11|612.01|614.17|612.07|614.17|612.07|614.07|611.97|13
1733498410000|2024-12-06 15:20:10|614.21|612.11|614.3|612.2|614.34|612.24|614.21|612.11|21
1733498420000|2024-12-06 15:20:20|614.37|612.27|614.61|612.51|614.62|612.52|614.37|612.27|12
1733498430000|2024-12-06 15:20:30|614.6|612.5|614.55|612.45|614.62|612.52|614.55|612.45|8
1733498440000|2024-12-06 15:20:40|614.49|612.39|614.27|612.17|614.49|612.39|614.27|612.17|11
1733498450000|2024-12-06 15:20:50|614.26|612.16|613.98|611.88|614.26|612.16|613.98|611.88|5
1733498460000|2024-12-06 15:21:00|613.94|611.84|613.58|611.48|613.94|611.84|613.58|611.48|11
1733498470000|2024-12-06 15:21:10|613.45|611.35|613.5|611.4|613.5|611.4|613.4|611.3|12
1733498480000|2024-12-06 15:21:20|613.51|611.41|613.95|611.85|613.96|611.86|613.51|611.41|19
1733498490000|2024-12-06 15:21:30|613.96|611.86|614.35|612.25|614.35|612.25|613.96|611.86|18
1733498500000|2024-12-06 15:21:40|614.36|612.26|614.12|612.02|614.4|612.3|614.12|612.02|20
1733498510000|2024-12-06 15:21:50|614.07|611.97|615.1|613|615.1|613|613.91|611.81|23
1733498520000|2024-12-06 15:22:00|615.12|613.02|615.26|613.16|615.28|613.18|615.12|613.02|13
1733498530000|2024-12-06 15:22:10|615.25|613.15|614.96|612.86|615.25|613.15|614.96|612.86|16
1733498540000|2024-12-06 15:22:20|614.87|612.77|613.98|611.88|614.87|612.77|613.98|611.88|22
1733498550000|2024-12-06 15:22:30|613.94|611.84|613.47|611.37|613.94|611.84|613.42|611.32|12
1733498560000|2024-12-06 15:22:40|613.46|611.36|613.45|611.35|613.46|611.36|613.44|611.34|4
1733498570000|2024-12-06 15:22:50|613.44|611.34|613.25|611.15|613.45|611.35|613.25|611.15|11
1733498580000|2024-12-06 15:23:00|613.26|611.16|613.39|611.29|613.4|611.3|613.26|611.16|12
1733498590000|2024-12-06 15:23:10|613.49|611.39|613.73|611.63|613.74|611.64|613.49|611.39|17
1733498600000|2024-12-06 15:23:20|613.72|611.62|613.67|611.57|613.72|611.62|613.67|611.57|6
1733498610000|2024-12-06 15:23:30|613.61|611.51|613.4|611.3|613.66|611.56|613.4|611.3|9
1733498620000|2024-12-06 15:23:40|613.39|611.29|613.75|611.65|613.75|611.65|613.37|611.27|13
1733498630000|2024-12-06 15:23:50|613.76|611.66|614.07|611.97|614.07|611.97|613.75|611.65|18
1733498640000|2024-12-06 15:24:00|614.06|611.96|614.96|612.86|614.96|612.86|614.06|611.96|22
1733498650000|2024-12-06 15:24:10|614.97|612.87|615.09|612.99|615.09|612.99|614.97|612.87|15
1733498660000|2024-12-06 15:24:20|615.1|613|615.36|613.26|615.4|613.3|615.1|613|23
1733498670000|2024-12-06 15:24:30|615.4|613.3|615.45|613.35|615.46|613.36|615.39|613.29|12
1733498680000|2024-12-06 15:24:40|615.44|613.34|615.29|613.19|615.44|613.34|615.29|613.19|8
1733498690000|2024-12-06 15:24:50|615.28|613.18|615.65|613.55|615.65|613.55|615.27|613.17|10
1733498700000|2024-12-06 15:25:00|615.66|613.56|615.88|613.78|615.88|613.78|615.66|613.56|15
1733498710000|2024-12-06 15:25:10|615.87|613.77|616.07|613.97|616.08|613.98|615.86|613.76|15
1733498720000|2024-12-06 15:25:20|616.08|613.98|616.07|613.97|616.11|614.01|616.07|613.97|11
1733498730000|2024-12-06 15:25:30|616.13|614.03|615.81|613.71|616.13|614.03|615.81|613.71|6
1733498740000|2024-12-06 15:25:40|615.82|613.72|615.51|613.41|615.86|613.76|615.51|613.41|13
1733498750000|2024-12-06 15:25:50|615.5|613.4|615.09|612.99|615.5|613.4|615.09|612.99|14
1733498760000|2024-12-06 15:26:00|615.08|612.98|614.37|612.27|615.08|612.98|614.37|612.27|20
1733498770000|2024-12-06 15:26:10|614.29|612.19|614.52|612.42|614.52|612.42|614.29|612.19|14
1733498780000|2024-12-06 15:26:20|614.53|612.43|614.85|612.75|614.86|612.76|614.53|612.43|20
1733498790000|2024-12-06 15:26:30|614.86|612.76|615.06|612.96|615.06|612.96|614.86|612.76|14
1733498800000|2024-12-06 15:26:40|615.07|612.97|615.17|613.07|615.17|613.07|615.07|612.97|11
1733498810000|2024-12-06 15:26:50|615.18|613.08|615.1|613|615.18|613.08|615.1|613|3
1733498820000|2024-12-06 15:27:00|615.09|612.99|615.05|612.95|615.09|612.99|615.05|612.95|5
1733498830000|2024-12-06 15:27:10|615.04|612.94|615.15|613.05|615.16|613.06|615.03|612.93|10
1733498840000|2024-12-06 15:27:20|615.21|613.11|615.28|613.18|615.28|613.18|615.21|613.11|8
1733498850000|2024-12-06 15:27:30|615.27|613.17|615.5|613.4|615.56|613.46|615.27|613.17|13
1733498860000|2024-12-06 15:27:40|615.51|613.41|615.58|613.48|615.62|613.52|615.48|613.38|14
1733498870000|2024-12-06 15:27:50|615.57|613.47|615.4|613.3|615.57|613.47|615.4|613.3|8
1733498880000|2024-12-06 15:28:00|615.39|613.29|615.37|613.27|615.39|613.29|615.36|613.26|7
1733498890000|2024-12-06 15:28:10|615.4|613.3|615.49|613.39|615.5|613.4|615.4|613.3|11
1733498900000|2024-12-06 15:28:20|615.44|613.34|615.18|613.08|615.44|613.34|615.18|613.08|12
1733498910000|2024-12-06 15:28:30|615.17|613.07|615.11|613.01|615.17|613.07|615.11|613.01|11
1733498920000|2024-12-06 15:28:40|615.1|613|615.26|613.16|615.28|613.18|615.08|612.98|8
1733498930000|2024-12-06 15:28:50|615.25|613.15|615.43|613.33|615.45|613.35|615.24|613.14|10
1733498940000|2024-12-06 15:29:00|615.42|613.32|615.55|613.45|615.55|613.45|615.42|613.32|14
1733498950000|2024-12-06 15:29:10|615.64|613.54|615.98|613.88|616|613.9|615.64|613.54|15
1733498960000|2024-12-06 15:29:20|615.97|613.87|615.96|613.86|615.97|613.87|615.96|613.86|2
1733498970000|2024-12-06 15:29:30|615.97|613.87|616.12|614.02|616.14|614.04|615.97|613.87|13
1733498980000|2024-12-06 15:29:40|616.16|614.06|616.71|614.61|616.71|614.61|616.15|614.05|16
1733498990000|2024-12-06 15:29:50|616.7|614.6|617|614.9|617|614.9|616.7|614.6|14
1733499000000|2024-12-06 15:30:00|617.01|614.91|617.15|615.05|617.16|615.06|616.96|614.86|12
1733499010000|2024-12-06 15:30:10|617.24|615.14|617.78|615.68|617.95|615.85|617.24|615.14|23
1733499020000|2024-12-06 15:30:20|617.77|615.67|617.77|615.67|617.78|615.68|617.77|615.67|3
1733499030000|2024-12-06 15:30:30|617.76|615.66|617.81|615.71|617.81|615.71|617.7|615.6|8
1733499040000|2024-12-06 15:30:40|617.8|615.7|617.96|615.86|617.97|615.87|617.79|615.69|13
1733499050000|2024-12-06 15:30:50|618.11|616.01|618.28|616.18|618.28|616.18|618.11|616.01|11
1733499060000|2024-12-06 15:31:00|618.29|616.19|618.27|616.17|618.29|616.19|618.26|616.16|7
1733499070000|2024-12-06 15:31:10|618.26|616.16|618.5|616.4|618.52|616.42|618.26|616.16|15
1733499080000|2024-12-06 15:31:20|618.51|616.41|618.42|616.32|618.52|616.42|618.42|616.32|15
1733499090000|2024-12-06 15:31:30|618.41|616.31|618.21|616.11|618.41|616.31|618.21|616.11|12
1733499100000|2024-12-06 15:31:40|618.2|616.1|618.58|616.48|618.58|616.48|618.2|616.1|17
1733499110000|2024-12-06 15:31:50|618.56|616.46|618.57|616.47|618.62|616.52|618.56|616.46|16
1733499120000|2024-12-06 15:32:00|618.49|616.39|618.36|616.26|618.49|616.39|618.16|616.06|21
1733499130000|2024-12-06 15:32:10|618.37|616.27|618.39|616.29|618.41|616.31|618.37|616.27|6
1733499140000|2024-12-06 15:32:20|618.38|616.28|618.33|616.23|618.38|616.28|618.33|616.23|6
1733499150000|2024-12-06 15:32:30|618.32|616.22|618.39|616.29|618.41|616.31|618.32|616.22|6
1733499160000|2024-12-06 15:32:40|618.38|616.28|618.39|616.29|618.39|616.29|618.37|616.27|5
1733499170000|2024-12-06 15:32:50|618.43|616.33|618.62|616.52|618.69|616.59|618.43|616.33|11
1733499180000|2024-12-06 15:33:00|618.61|616.51|618.71|616.61|618.71|616.61|618.61|616.51|9
1733499190000|2024-12-06 15:33:10|618.72|616.62|618.71|616.61|618.72|616.62|618.7|616.6|6
1733499200000|2024-12-06 15:33:20|618.7|616.6|618.68|616.58|618.7|616.6|618.68|616.58|3
1733499210000|2024-12-06 15:33:30|618.67|616.57|618.78|616.68|618.89|616.79|618.66|616.56|9
1733499220000|2024-12-06 15:33:40|618.77|616.67|618.48|616.38|618.77|616.67|618.31|616.21|17
1733499230000|2024-12-06 15:33:50|618.47|616.37|618.32|616.22|618.48|616.38|618.32|616.22|9
1733499240000|2024-12-06 15:34:00|618.31|616.21|618.18|616.08|618.31|616.21|618.18|616.08|6
1733499250000|2024-12-06 15:34:10|618.19|616.09|618.68|616.58|618.68|616.58|618.18|616.08|15
1733499260000|2024-12-06 15:34:20|618.69|616.59|619.25|617.15|619.26|617.16|618.69|616.59|18
1733499270000|2024-12-06 15:34:30|619.26|617.16|619.32|617.22|619.32|617.22|619.25|617.15|15
1733499280000|2024-12-06 15:34:40|619.33|617.23|619.37|617.27|619.38|617.28|619.33|617.23|9
1733499290000|2024-12-06 15:34:50|619.38|617.28|619.45|617.35|619.45|617.35|619.36|617.26|10
1733499300000|2024-12-06 15:35:00|619.38|617.28|619.36|617.26|619.49|617.39|619.36|617.26|20
1733499310000|2024-12-06 15:35:10|619.18|617.08|619.3|617.2|619.3|617.2|619.17|617.07|13
1733499320000|2024-12-06 15:35:20|619.31|617.21|619.49|617.39|619.54|617.44|619.3|617.2|13
1733499330000|2024-12-06 15:35:30|619.5|617.4|619.75|617.65|619.75|617.65|619.5|617.4|11
1733499340000|2024-12-06 15:35:40|619.76|617.66|619.94|617.84|619.94|617.84|619.75|617.65|13
1733499350000|2024-12-06 15:35:50|619.95|617.85|620.2|618.1|620.21|618.11|619.95|617.85|20
1733499360000|2024-12-06 15:36:00|620.22|618.12|620.5|618.4|620.5|618.4|620.22|618.12|18
1733499370000|2024-12-06 15:36:10|620.51|618.41|620.69|618.59|620.69|618.59|620.51|618.41|12
1733499380000|2024-12-06 15:36:20|620.7|618.6|620.74|618.64|620.74|618.64|620.7|618.6|5
1733499390000|2024-12-06 15:36:30|620.75|618.65|620.74|618.64|620.76|618.66|620.74|618.64|4
1733499400000|2024-12-06 15:36:40|620.76|618.66|620.88|618.78|620.89|618.79|620.76|618.66|3
1733499410000|2024-12-06 15:36:50|620.89|618.79|620.91|618.81|620.92|618.82|620.87|618.77|13
1733499420000|2024-12-06 15:37:00|620.92|618.82|621.03|618.93|621.04|618.94|620.92|618.82|17
1733499430000|2024-12-06 15:37:10|621.04|618.94|621.48|619.38|621.48|619.38|621.04|618.94|14
1733499440000|2024-12-06 15:37:20|621.47|619.37|621.53|619.43|621.53|619.43|621.46|619.36|11
1733499450000|2024-12-06 15:37:30|621.52|619.42|621.51|619.41|621.53|619.43|621.51|619.41|8
1733499460000|2024-12-06 15:37:40|621.5|619.4|621.79|619.69|621.79|619.69|621.5|619.4|10
1733499470000|2024-12-06 15:37:50|621.8|619.7|622.09|619.99|622.09|619.99|621.8|619.7|18
1733499480000|2024-12-06 15:38:00|622.15|620.05|622.62|620.52|622.63|620.53|622.15|620.05|13
1733499490000|2024-12-06 15:38:10|622.69|620.59|622.9|620.8|622.94|620.84|622.69|620.59|11
1733499500000|2024-12-06 15:38:20|622.91|620.81|623.38|621.28|623.39|621.29|622.89|620.79|14
1733499510000|2024-12-06 15:38:30|623.37|621.27|621.98|619.88|623.37|621.27|621.98|619.88|27
1733499520000|2024-12-06 15:38:40|621.97|619.87|621.65|619.55|621.98|619.88|621.65|619.55|27
1733499530000|2024-12-06 15:38:50|621.64|619.54|621.6|619.5|621.64|619.54|621.59|619.49|10
1733499540000|2024-12-06 15:39:00|621.59|619.49|620.96|618.86|621.59|619.49|620.96|618.86|23
1733499550000|2024-12-06 15:39:10|620.95|618.85|620.51|618.41|620.95|618.85|620.51|618.41|16
1733499560000|2024-12-06 15:39:20|620.5|618.4|620.17|618.07|620.5|618.4|620.16|618.06|21
1733499570000|2024-12-06 15:39:30|620.16|618.06|619.7|617.6|620.16|618.06|619.7|617.6|21
1733499580000|2024-12-06 15:39:40|619.69|617.59|619.23|617.13|619.69|617.59|619.23|617.13|25
1733499590000|2024-12-06 15:39:50|619.22|617.12|619.28|617.18|619.28|617.18|619.22|617.12|12
1733499600000|2024-12-06 15:40:00|619.27|617.17|619.32|617.22|619.33|617.23|619.27|617.17|6
1733499610000|2024-12-06 15:40:10|619.33|617.23|619.33|617.23|619.34|617.24|619.13|617.03|9
1733499620000|2024-12-06 15:40:20|619.32|617.22|619.16|617.06|619.32|617.22|619.12|617.02|12
1733499630000|2024-12-06 15:40:30|619.21|617.11|619.38|617.28|619.39|617.29|619.21|617.11|8
1733499640000|2024-12-06 15:40:40|619.37|617.27|619.35|617.25|619.37|617.27|619.35|617.25|9
1733499650000|2024-12-06 15:40:50|619.36|617.26|619.32|617.22|619.36|617.26|619.31|617.21|8
1733499660000|2024-12-06 15:41:00|619.31|617.21|619.09|616.99|619.31|617.21|618.71|616.61|17
1733499670000|2024-12-06 15:41:10|619.1|617|619.26|617.16|619.32|617.22|619.1|617|15
1733499680000|2024-12-06 15:41:20|619.25|617.15|619.42|617.32|619.43|617.33|619.25|617.15|10
1733499690000|2024-12-06 15:41:30|619.43|617.33|619.45|617.35|619.45|617.35|619.42|617.32|6
1733499700000|2024-12-06 15:41:40|619.44|617.34|619.44|617.34|619.46|617.36|619.44|617.34|4
1733499710000|2024-12-06 15:41:50|619.43|617.33|619.48|617.38|619.49|617.39|619.42|617.32|7
1733499720000|2024-12-06 15:42:00|619.47|617.37|620.44|618.34|620.44|618.34|619.47|617.37|23
1733499730000|2024-12-06 15:42:10|620.45|618.35|620.65|618.55|620.67|618.57|620.45|618.35|15
1733499740000|2024-12-06 15:42:20|620.66|618.56|620.75|618.65|620.76|618.66|620.65|618.55|12
1733499750000|2024-12-06 15:42:30|620.76|618.66|621.01|618.91|621.01|618.91|620.75|618.65|10
1733499760000|2024-12-06 15:42:40|621.02|618.92|621|618.9|621.03|618.93|621|618.9|5
1733499770000|2024-12-06 15:42:50|620.99|618.89|620.9|618.8|620.99|618.89|620.76|618.66|23
1733499780000|2024-12-06 15:43:00|620.89|618.79|620.88|618.78|620.89|618.79|620.86|618.76|6
1733499790000|2024-12-06 15:43:10|620.87|618.77|620.9|618.8|620.9|618.8|620.87|618.77|6
1733499800000|2024-12-06 15:43:20|620.89|618.79|620.83|618.73|620.89|618.79|620.83|618.73|6
1733499810000|2024-12-06 15:43:30|621.12|619.02|621.16|619.06|621.16|619.06|620.94|618.84|23
1733499820000|2024-12-06 15:43:40|621.15|619.05|620.8|618.7|621.15|619.05|620.77|618.67|20
1733499830000|2024-12-06 15:43:50|620.67|618.57|620.4|618.3|620.67|618.57|620.39|618.29|21
1733499840000|2024-12-06 15:44:00|620.39|618.29|620.27|618.17|620.39|618.29|620.27|618.17|13
1733499850000|2024-12-06 15:44:10|620.26|618.16|620.17|618.07|620.26|618.16|620.17|618.07|12
1733499860000|2024-12-06 15:44:20|620.16|618.06|620.01|617.91|620.16|618.06|619.95|617.85|8
1733499870000|2024-12-06 15:44:30|620.02|617.92|620.59|618.49|620.61|618.51|620.02|617.92|22
1733499880000|2024-12-06 15:44:40|620.58|618.48|621.37|619.27|621.38|619.28|620.53|618.43|20
1733499890000|2024-12-06 15:44:50|621.36|619.26|621.41|619.31|621.5|619.4|621.35|619.25|10
1733499900000|2024-12-06 15:45:00|621.42|619.32|621.55|619.45|621.63|619.53|621.42|619.32|18
1733499910000|2024-12-06 15:45:10|621.54|619.44|621.67|619.57|621.67|619.57|621.42|619.32|16
1733499920000|2024-12-06 15:45:20|621.68|619.58|622.76|620.66|622.76|620.66|621.68|619.58|15
1733499930000|2024-12-06 15:45:30|622.77|620.67|622.84|620.74|622.84|620.74|622.77|620.67|11
1733499940000|2024-12-06 15:45:40|622.89|620.79|623.28|621.18|623.29|621.19|622.89|620.79|17
1733499950000|2024-12-06 15:45:50|623.29|621.19|623.72|621.62|623.72|621.62|623.28|621.18|19
1733499960000|2024-12-06 15:46:00|623.73|621.63|623.98|621.88|624.01|621.91|623.73|621.63|16
1733499970000|2024-12-06 15:46:10|623.99|621.89|624.73|622.63|624.73|622.63|623.97|621.87|12
1733499980000|2024-12-06 15:46:20|624.74|622.64|624.37|622.27|624.76|622.66|624.36|622.26|23
1733499990000|2024-12-06 15:46:30|624.38|622.28|624.51|622.41|624.51|622.41|624.34|622.24|12
1733500000000|2024-12-06 15:46:40|624.52|622.42|623.87|621.77|624.55|622.45|623.87|621.77|18
1733500010000|2024-12-06 15:46:50|623.89|621.79|623.62|621.52|623.89|621.79|623.62|621.52|14
1733500020000|2024-12-06 15:47:00|623.61|621.51|623.38|621.28|623.61|621.51|623.38|621.28|9
1733500030000|2024-12-06 15:47:10|623.37|621.27|623.15|621.05|623.37|621.27|623.15|621.05|8
1733500040000|2024-12-06 15:47:20|623.14|621.04|623.13|621.03|623.16|621.06|623.12|621.02|7
1733500050000|2024-12-06 15:47:30|623.12|621.02|623.24|621.14|623.24|621.14|622.97|620.87|8
1733500060000|2024-12-06 15:47:40|623.23|621.13|623.58|621.48|623.58|621.48|623.23|621.13|16
1733500070000|2024-12-06 15:47:50|623.59|621.49|623.58|621.48|623.62|621.52|623.58|621.48|8
1733500080000|2024-12-06 15:48:00|623.57|621.47|623.84|621.74|623.87|621.77|623.57|621.47|11
1733500090000|2024-12-06 15:48:10|623.85|621.75|623.89|621.79|623.89|621.79|623.84|621.74|11
1733500100000|2024-12-06 15:48:20|623.9|621.8|623.57|621.47|623.93|621.83|623.57|621.47|18
1733500110000|2024-12-06 15:48:30|623.56|621.46|623.37|621.27|623.56|621.46|623.35|621.25|14
1733500120000|2024-12-06 15:48:40|623.38|621.28|623.69|621.59|623.69|621.59|623.38|621.28|17
1733500130000|2024-12-06 15:48:50|623.68|621.58|623.68|621.58|623.69|621.59|623.67|621.57|6
1733500140000|2024-12-06 15:49:00|623.67|621.57|623.65|621.55|623.67|621.57|623.65|621.55|5
1733500150000|2024-12-06 15:49:10|623.43|621.33|622.68|620.58|623.43|621.33|622.68|620.58|14
1733500160000|2024-12-06 15:49:20|622.69|620.59|622.7|620.6|622.73|620.63|622.69|620.59|15
1733500170000|2024-12-06 15:49:30|622.69|620.59|622.97|620.87|622.97|620.87|622.69|620.59|11
1733500180000|2024-12-06 15:49:40|622.96|620.86|622.62|620.52|622.96|620.86|622.62|620.52|8
1733500190000|2024-12-06 15:49:50|622.61|620.51|621.81|619.71|622.61|620.51|621.81|619.71|19
1733500200000|2024-12-06 15:50:00|621.71|619.61|623|620.9|623|620.9|621.68|619.58|15
1733500210000|2024-12-06 15:50:10|623.23|621.13|623.41|621.31|623.41|621.31|623.15|621.05|20
1733500220000|2024-12-06 15:50:20|623.42|621.32|623.38|621.28|623.43|621.33|623.38|621.28|9
1733500230000|2024-12-06 15:50:30|623.37|621.27|623|620.9|623.37|621.27|623|620.9|11
1733500240000|2024-12-06 15:50:40|622.99|620.89|622.96|620.86|623|620.9|622.96|620.86|8
1733500250000|2024-12-06 15:50:50|622.97|620.87|622.73|620.63|622.97|620.87|622.73|620.63|8
1733500260000|2024-12-06 15:51:00|622.72|620.62|622.74|620.64|622.74|620.64|622.72|620.62|5
1733500270000|2024-12-06 15:51:10|622.75|620.65|622.73|620.63|622.77|620.67|622.73|620.63|9
1733500280000|2024-12-06 15:51:20|622.58|620.48|622.34|620.24|622.58|620.48|622.34|620.24|4
1733500290000|2024-12-06 15:51:30|622.43|620.33|621.72|619.62|622.43|620.33|621.71|619.61|16
1733500300000|2024-12-06 15:51:40|621.71|619.61|620.72|618.62|621.72|619.62|620.68|618.58|14
1733500310000|2024-12-06 15:51:50|620.53|618.43|619.74|617.64|620.53|618.43|619.74|617.64|8
1733500320000|2024-12-06 15:52:00|619.75|617.65|619.92|617.82|619.92|617.82|619.75|617.65|15
1733500330000|2024-12-06 15:52:10|619.91|617.81|620.53|618.43|620.53|618.43|619.91|617.81|13
1733500340000|2024-12-06 15:52:20|620.54|618.44|621|618.9|621|618.9|620.42|618.32|21
1733500350000|2024-12-06 15:52:30|621.01|618.91|621.18|619.08|621.18|619.08|621.01|618.91|17
1733500360000|2024-12-06 15:52:40|621.19|619.09|620.71|618.61|621.25|619.15|620.48|618.38|21
1733500370000|2024-12-06 15:52:50|620.7|618.6|620.12|618.02|620.7|618.6|620.12|618.02|17
1733500380000|2024-12-06 15:53:00|620.1|618|619.49|617.39|620.1|618|619.49|617.39|23
1733500390000|2024-12-06 15:53:10|619.47|617.37|619.08|616.98|619.47|617.37|619.08|616.98|22
1733500400000|2024-12-06 15:53:20|619.07|616.97|619.32|617.22|619.32|617.22|618.95|616.85|22
1733500410000|2024-12-06 15:53:30|619.33|617.23|620.21|618.11|620.21|618.11|619.33|617.23|21
1733500420000|2024-12-06 15:53:40|620.3|618.2|620.63|618.53|620.65|618.55|620.3|618.2|23
1733500430000|2024-12-06 15:53:50|620.62|618.52|620.61|618.51|620.65|618.55|620.6|618.5|11
1733500440000|2024-12-06 15:54:00|620.67|618.57|622.07|619.97|622.07|619.97|620.67|618.57|26
1733500450000|2024-12-06 15:54:10|622.2|620.1|622.22|620.12|622.23|620.13|622.2|620.1|7
1733500460000|2024-12-06 15:54:20|622.21|620.11|621.91|619.81|622.21|620.11|621.91|619.81|18
1733500470000|2024-12-06 15:54:30|621.9|619.8|622.3|620.2|622.3|620.2|621.9|619.8|20
1733500480000|2024-12-06 15:54:40|622.31|620.21|622.46|620.36|622.48|620.38|622.31|620.21|16
1733500490000|2024-12-06 15:54:50|622.47|620.37|622.17|620.07|622.47|620.37|622.17|620.07|17
1733500500000|2024-12-06 15:55:00|622.16|620.06|622.4|620.3|622.43|620.33|621.96|619.86|22
1733500510000|2024-12-06 15:55:10|622.44|620.34|622.41|620.31|622.48|620.38|622.41|620.31|19
1733500520000|2024-12-06 15:55:20|622.4|620.3|622.79|620.69|622.8|620.7|622.4|620.3|15
1733500530000|2024-12-06 15:55:30|622.81|620.71|623.08|620.98|623.11|621.01|622.79|620.69|13
1733500540000|2024-12-06 15:55:40|623.07|620.97|623.26|621.16|623.26|621.16|622.99|620.89|16
1733500550000|2024-12-06 15:55:50|623.27|621.17|623.67|621.57|623.67|621.57|623.27|621.17|23
1733500560000|2024-12-06 15:56:00|623.68|621.58|623.76|621.66|623.76|621.66|623.55|621.45|24
1733500570000|2024-12-06 15:56:10|623.75|621.65|624.07|621.97|624.09|621.99|623.73|621.63|19
1733500580000|2024-12-06 15:56:20|624.05|621.95|623.53|621.43|624.05|621.95|623.53|621.43|20
1733500590000|2024-12-06 15:56:30|623.52|621.42|622.95|620.85|623.52|621.42|622.95|620.85|13
1733500600000|2024-12-06 15:56:40|622.94|620.84|623.33|621.23|623.33|621.23|622.94|620.84|11
1733500610000|2024-12-06 15:56:50|623.34|621.24|623.25|621.15|623.35|621.25|623.24|621.14|12
1733500620000|2024-12-06 15:57:00|623.24|621.14|623.24|621.14|623.26|621.16|623.22|621.12|11
1733500630000|2024-12-06 15:57:10|623.26|621.16|623.45|621.35|623.45|621.35|623.2|621.1|8
1733500640000|2024-12-06 15:57:20|623.44|621.34|623.77|621.67|623.77|621.67|623.44|621.34|20
1733500650000|2024-12-06 15:57:30|623.78|621.68|623.52|621.42|623.82|621.72|623.52|621.42|18
1733500660000|2024-12-06 15:57:40|623.51|621.41|623.48|621.38|623.53|621.43|623.42|621.32|21
1733500670000|2024-12-06 15:57:50|623.47|621.37|623.43|621.33|623.47|621.37|623.42|621.32|10
1733500680000|2024-12-06 15:58:00|623.42|621.32|622.58|620.48|623.42|621.32|622.58|620.48|27
1733500690000|2024-12-06 15:58:10|622.57|620.47|622.4|620.3|622.57|620.47|622.4|620.3|21
1733500700000|2024-12-06 15:58:20|622.39|620.29|622.59|620.49|622.63|620.53|622.39|620.29|11
1733500710000|2024-12-06 15:58:30|622.58|620.48|623.57|621.47|623.63|621.53|622.58|620.48|16
1733500720000|2024-12-06 15:58:40|623.56|621.46|623.54|621.44|623.61|621.51|623.54|621.44|12
1733500730000|2024-12-06 15:58:50|623.53|621.43|623.38|621.28|623.53|621.43|623.38|621.28|15
1733500740000|2024-12-06 15:59:00|623.47|621.37|623.74|621.64|623.74|621.64|623.44|621.34|18
1733500750000|2024-12-06 15:59:10|623.73|621.63|623.39|621.29|623.74|621.64|623.39|621.29|25
1733500760000|2024-12-06 15:59:20|623.43|621.33|623.63|621.53|623.64|621.54|623.42|621.32|10
1733500770000|2024-12-06 15:59:30|623.64|621.54|624.1|622|624.1|622|623.64|621.54|19
1733500780000|2024-12-06 15:59:40|624.11|622.01|624.08|621.98|624.11|622.01|624.08|621.98|4
1733500790000|2024-12-06 15:59:50|624.07|621.97|623.54|621.44|624.07|621.97|623.54|621.44|25
1733500800000|2024-12-06 16:00:00|623.53|621.43|623.67|621.57|623.67|621.57|623.47|621.37|13
1733500810000|2024-12-06 16:00:10|623.66|621.56|623.23|621.13|623.66|621.56|623.23|621.13|29
1733500820000|2024-12-06 16:00:20|623.22|621.12|623.34|621.24|623.41|621.31|623.12|621.02|23
1733500830000|2024-12-06 16:00:30|623.21|621.11|623.15|621.05|623.21|621.11|623.15|621.05|13
1733500840000|2024-12-06 16:00:40|623.16|621.06|623.14|621.04|623.16|621.06|623.13|621.03|7
1733500850000|2024-12-06 16:00:50|623.13|621.03|623.1|621|623.13|621.03|623.1|621|4
1733500860000|2024-12-06 16:01:00|623.28|621.18|623.18|621.08|623.28|621.18|623.18|621.08|8
1733500870000|2024-12-06 16:01:10|623.17|621.07|623.67|621.57|623.67|621.57|623.17|621.07|8
1733500880000|2024-12-06 16:01:20|623.68|621.58|623.8|621.7|623.81|621.71|623.68|621.58|16
1733500890000|2024-12-06 16:01:30|623.79|621.69|624.1|622|624.1|622|623.79|621.69|15
1733500900000|2024-12-06 16:01:40|624.11|622.01|624.4|622.3|624.4|622.3|624.11|622.01|18
1733500910000|2024-12-06 16:01:50|624.39|622.29|623.73|621.63|624.39|622.29|623.73|621.63|17
1733500920000|2024-12-06 16:02:00|623.71|621.61|623.35|621.25|623.71|621.61|623.35|621.25|25
1733500930000|2024-12-06 16:02:10|623.34|621.24|623.78|621.68|623.78|621.68|623.32|621.22|18
1733500940000|2024-12-06 16:02:20|623.84|621.74|623.78|621.68|623.84|621.74|623.77|621.67|10
1733500950000|2024-12-06 16:02:30|623.77|621.67|624.38|622.28|624.38|622.28|623.76|621.66|18
1733500960000|2024-12-06 16:02:40|624.39|622.29|624.49|622.39|624.49|622.39|624.39|622.29|6
1733500970000|2024-12-06 16:02:50|624.48|622.38|624.74|622.64|624.74|622.64|624.48|622.38|14
1733500980000|2024-12-06 16:03:00|624.73|622.63|624.79|622.69|624.79|622.69|624.73|622.63|12
1733500990000|2024-12-06 16:03:10|624.8|622.7|624.79|622.69|624.8|622.7|624.79|622.69|6
1733501000000|2024-12-06 16:03:20|624.78|622.68|624.74|622.64|624.79|622.69|624.74|622.64|7
1733501010000|2024-12-06 16:03:30|624.75|622.65|624.53|622.43|624.76|622.66|624.53|622.43|13
1733501020000|2024-12-06 16:03:40|624.52|622.42|624.02|621.92|624.52|622.42|624.02|621.92|15
1733501030000|2024-12-06 16:03:50|623.84|621.74|623.49|621.39|623.84|621.74|623.49|621.39|13
1733501040000|2024-12-06 16:04:00|623.48|621.38|623.36|621.26|623.48|621.38|623.36|621.26|15
1733501050000|2024-12-06 16:04:10|623.35|621.25|623.43|621.33|623.43|621.33|623.29|621.19|13
1733501060000|2024-12-06 16:04:20|623.42|621.32|623.42|621.32|623.45|621.35|623.42|621.32|11
1733501070000|2024-12-06 16:04:30|623.41|621.31|623.42|621.32|623.46|621.36|623.03|620.93|17
1733501080000|2024-12-06 16:04:40|623.43|621.33|623.83|621.73|623.83|621.73|623.43|621.33|16
1733501090000|2024-12-06 16:04:50|623.91|621.81|624.07|621.97|624.09|621.99|623.91|621.81|17
1733501100000|2024-12-06 16:05:00|624.08|621.98|624.62|622.52|624.62|622.52|624.06|621.96|13
1733501110000|2024-12-06 16:05:10|624.64|622.54|624.71|622.61|624.73|622.63|624.64|622.54|11
1733501120000|2024-12-06 16:05:20|624.72|622.62|625.88|623.78|625.93|623.83|624.72|622.62|21
1733501130000|2024-12-06 16:05:30|625.89|623.79|625.62|623.52|625.89|623.79|625.62|623.52|13
1733501140000|2024-12-06 16:05:40|625.41|623.31|624.83|622.73|625.41|623.31|624.83|622.73|17
1733501150000|2024-12-06 16:05:50|624.82|622.72|624.7|622.6|624.82|622.72|624.7|622.6|7
1733501160000|2024-12-06 16:06:00|624.69|622.59|624.38|622.28|624.69|622.59|624.38|622.28|14
1733501170000|2024-12-06 16:06:10|624.37|622.27|624.57|622.47|624.57|622.47|624.31|622.21|11
1733501180000|2024-12-06 16:06:20|624.58|622.48|624.71|622.61|624.71|622.61|624.57|622.47|10
1733501190000|2024-12-06 16:06:30|624.72|622.62|625.28|623.18|625.29|623.19|624.71|622.61|23
1733501200000|2024-12-06 16:06:40|626.62|624.52|626.54|624.44|626.89|624.79|626.54|624.44|9
1733501210000|2024-12-06 16:06:50|626.53|624.43|626.43|624.33|626.53|624.43|626.43|624.33|8
1733501220000|2024-12-06 16:07:00|626.37|624.27|626.14|624.04|626.37|624.27|626.13|624.03|16
1733501230000|2024-12-06 16:07:10|626.16|624.06|626.52|624.42|626.55|624.45|626.16|624.06|18
1733501240000|2024-12-06 16:07:20|626.53|624.43|626.65|624.55|626.66|624.56|626.52|624.42|14
1733501250000|2024-12-06 16:07:30|626.66|624.56|626.66|624.56|626.67|624.57|626.64|624.54|11
1733501260000|2024-12-06 16:07:40|626.67|624.57|626.56|624.46|626.67|624.57|626.54|624.44|11
1733501270000|2024-12-06 16:07:50|626.55|624.45|625.96|623.86|626.55|624.45|625.96|623.86|26
1733501280000|2024-12-06 16:08:00|625.95|623.85|626.22|624.12|626.22|624.12|625.93|623.83|12
1733501290000|2024-12-06 16:08:10|626.23|624.13|626.64|624.54|626.64|624.54|626.23|624.13|17
1733501300000|2024-12-06 16:08:20|626.65|624.55|626.81|624.71|626.81|624.71|626.65|624.55|18
1733501310000|2024-12-06 16:08:30|626.8|624.7|626.78|624.68|626.8|624.7|626.78|624.68|7
1733501320000|2024-12-06 16:08:40|626.77|624.67|626.81|624.71|626.85|624.75|626.76|624.66|11
1733501330000|2024-12-06 16:08:50|626.82|624.72|626.8|624.7|626.87|624.77|626.79|624.69|10
1733501340000|2024-12-06 16:09:00|626.79|624.69|626.98|624.88|626.99|624.89|626.78|624.68|8
1733501350000|2024-12-06 16:09:10|626.99|624.89|626.94|624.84|626.99|624.89|626.94|624.84|9
1733501360000|2024-12-06 16:09:20|626.93|624.83|626.7|624.6|626.94|624.84|626.68|624.58|16
1733501370000|2024-12-06 16:09:30|626.67|624.57|625.97|623.87|626.67|624.57|625.97|623.87|13
1733501380000|2024-12-06 16:09:40|625.96|623.86|626.13|624.03|626.26|624.16|625.9|623.8|16
1733501390000|2024-12-06 16:09:50|626.12|624.02|626.32|624.22|626.32|624.22|626.11|624.01|14
1733501400000|2024-12-06 16:10:00|626.4|624.3|626.9|624.8|626.93|624.83|626.4|624.3|19
1733501410000|2024-12-06 16:10:10|626.89|624.79|626.71|624.61|626.89|624.79|626.68|624.58|24
1733501420000|2024-12-06 16:10:20|626.64|624.54|626.03|623.93|626.64|624.54|626.03|623.93|16
1733501430000|2024-12-06 16:10:30|626.02|623.92|625.9|623.8|626.02|623.92|625.79|623.69|14
1733501440000|2024-12-06 16:10:40|625.91|623.81|625.62|623.52|625.91|623.81|625.62|623.52|12
1733501450000|2024-12-06 16:10:50|625.63|623.53|625.62|623.52|625.63|623.53|625.6|623.5|6
1733501460000|2024-12-06 16:11:00|625.61|623.51|626.14|624.04|626.16|624.06|625.61|623.51|14
1733501470000|2024-12-06 16:11:10|626.16|624.06|626.73|624.63|626.75|624.65|626.16|624.06|19
1733501480000|2024-12-06 16:11:20|626.74|624.64|626.73|624.63|626.76|624.66|626.69|624.59|18
1733501490000|2024-12-06 16:11:30|626.79|624.69|627.02|624.92|627.03|624.93|626.79|624.69|17
1733501500000|2024-12-06 16:11:40|627.08|624.98|628.27|626.17|628.27|626.17|627.08|624.98|28
1733501510000|2024-12-06 16:11:50|628.26|626.16|628.74|626.64|628.74|626.64|628.26|626.16|21
1733501520000|2024-12-06 16:12:00|628.75|626.65|628.94|626.84|629.13|627.03|628.75|626.65|17
1733501530000|2024-12-06 16:12:10|628.93|626.83|629.09|626.99|629.09|626.99|628.92|626.82|12
1733501540000|2024-12-06 16:12:20|629.14|627.04|629.03|626.93|629.22|627.12|629.03|626.93|9
1733501550000|2024-12-06 16:12:30|629.02|626.92|629.02|626.92|629.02|626.92|629|626.9|5
1733501560000|2024-12-06 16:12:40|628.97|626.87|628.86|626.76|628.97|626.87|628.86|626.76|7
1733501570000|2024-12-06 16:12:50|628.85|626.75|628.48|626.38|628.85|626.75|628.48|626.38|22
1733501580000|2024-12-06 16:13:00|628.47|626.37|628.91|626.81|629.1|627|628.46|626.36|20
1733501590000|2024-12-06 16:13:10|628.9|626.8|628.84|626.74|628.9|626.8|628.84|626.74|7
1733501600000|2024-12-06 16:13:20|628.85|626.75|628.87|626.77|628.89|626.79|628.85|626.75|9
1733501610000|2024-12-06 16:13:30|628.83|626.73|627.82|625.72|628.83|626.73|627.82|625.72|15
1733501620000|2024-12-06 16:13:40|627.66|625.56|627.26|625.16|627.67|625.57|627.09|624.99|18
1733501630000|2024-12-06 16:13:50|627.27|625.17|626.87|624.77|627.28|625.18|626.87|624.77|22
1733501640000|2024-12-06 16:14:00|626.86|624.76|626.89|624.79|626.93|624.83|626.84|624.74|16
1733501650000|2024-12-06 16:14:10|626.88|624.78|627.12|625.02|627.13|625.03|626.86|624.76|14
1733501660000|2024-12-06 16:14:20|627.13|625.03|626.53|624.43|627.14|625.04|626.53|624.43|12
1733501670000|2024-12-06 16:14:30|626.52|624.42|626.41|624.31|626.52|624.42|626.41|624.31|8
1733501680000|2024-12-06 16:14:40|626.4|624.3|626.36|624.26|626.4|624.3|626.36|624.26|7
1733501690000|2024-12-06 16:14:50|626.35|624.25|626.09|623.99|626.35|624.25|626.09|623.99|8
1733501700000|2024-12-06 16:15:00|626.1|624|626.45|624.35|626.45|624.35|626.1|624|18
1733501710000|2024-12-06 16:15:10|626.46|624.36|626.79|624.69|626.8|624.7|626.45|624.35|22
1733501720000|2024-12-06 16:15:20|626.78|624.68|626.14|624.04|626.78|624.68|626.13|624.03|32
1733501730000|2024-12-06 16:15:30|626.08|623.98|625.7|623.6|626.08|623.98|625.69|623.59|9
1733501740000|2024-12-06 16:15:40|625.69|623.59|625.92|623.82|625.95|623.85|625.68|623.58|10
1733501750000|2024-12-06 16:15:50|625.89|623.79|625.57|623.47|625.9|623.8|625.56|623.46|9
1733501760000|2024-12-06 16:16:00|625.58|623.48|625.93|623.83|625.94|623.84|625.58|623.48|8
1733501770000|2024-12-06 16:16:10|625.91|623.81|625.84|623.74|625.91|623.81|625.68|623.58|13
1733501780000|2024-12-06 16:16:20|625.83|623.73|625.45|623.35|625.83|623.73|625.45|623.35|11
1733501790000|2024-12-06 16:16:30|625.44|623.34|625.33|623.23|625.44|623.34|625.32|623.22|4
1733501800000|2024-12-06 16:16:40|625.32|623.22|624.8|622.7|625.32|623.22|624.76|622.66|15
1733501810000|2024-12-06 16:16:50|624.79|622.69|624.51|622.41|624.81|622.71|624.51|622.41|10
1733501820000|2024-12-06 16:17:00|624.5|622.4|624.43|622.33|624.53|622.43|624.43|622.33|9
1733501830000|2024-12-06 16:17:10|624.42|622.32|623.85|621.75|624.42|622.32|623.85|621.75|12
1733501840000|2024-12-06 16:17:20|623.84|621.74|623.45|621.35|623.84|621.74|623.45|621.35|13
1733501850000|2024-12-06 16:17:30|623.44|621.34|623.56|621.46|623.56|621.46|623.43|621.33|10
1733501860000|2024-12-06 16:17:40|623.59|621.49|623.69|621.59|623.72|621.62|623.59|621.49|12
1733501870000|2024-12-06 16:17:50|623.68|621.58|623.51|621.41|623.68|621.58|623.51|621.41|5
1733501880000|2024-12-06 16:18:00|623.52|621.42|623.47|621.37|623.54|621.44|623.47|621.37|11
1733501890000|2024-12-06 16:18:10|623.85|621.75|624.81|622.71|624.81|622.71|623.73|621.63|15
1733501900000|2024-12-06 16:18:20|624.82|622.72|625.28|623.18|625.28|623.18|624.82|622.72|16
1733501910000|2024-12-06 16:18:30|625.29|623.19|625.32|623.22|625.36|623.26|625.29|623.19|11
1733501920000|2024-12-06 16:18:40|625.33|623.23|625.46|623.36|625.46|623.36|625.32|623.22|9
1733501930000|2024-12-06 16:18:50|625.48|623.38|625.6|623.5|625.63|623.53|625.48|623.38|13
1733501940000|2024-12-06 16:19:00|625.46|623.36|625.52|623.42|625.54|623.44|625.46|623.36|16
1733501950000|2024-12-06 16:19:10|625.86|623.76|626.36|624.26|626.36|624.26|625.71|623.61|20
1733501960000|2024-12-06 16:19:20|626.37|624.27|626.47|624.37|626.47|624.37|626.37|624.27|13
1733501970000|2024-12-06 16:19:30|626.46|624.36|626.23|624.13|626.54|624.44|626.23|624.13|15
1733501980000|2024-12-06 16:19:40|626.22|624.12|626.36|624.26|626.4|624.3|626.22|624.12|23
1733501990000|2024-12-06 16:19:50|626.35|624.25|626.31|624.21|626.35|624.25|626.31|624.21|5
1733502000000|2024-12-06 16:20:00|626.22|624.12|626.66|624.56|626.66|624.56|626.22|624.12|14
1733502010000|2024-12-06 16:20:10|626.67|624.57|627.7|625.6|627.7|625.6|626.66|624.56|27
1733502020000|2024-12-06 16:20:20|627.82|625.72|627.64|625.54|627.82|625.72|627.55|625.45|20
1733502030000|2024-12-06 16:20:30|627.67|625.57|628.5|626.4|628.5|626.4|627.67|625.57|23
1733502040000|2024-12-06 16:20:40|628.59|626.49|628.61|626.51|628.63|626.53|628.59|626.49|12
1733502050000|2024-12-06 16:20:50|628.62|626.52|628.23|626.13|628.69|626.59|628.23|626.13|18
1733502060000|2024-12-06 16:21:00|628.26|626.16|627.63|625.53|628.26|626.16|627.63|625.53|20
1733502070000|2024-12-06 16:21:10|627.56|625.46|627.15|625.05|627.56|625.46|627.15|625.05|19
1733502080000|2024-12-06 16:21:20|627.14|625.04|627.21|625.11|627.21|625.11|627.12|625.02|15
1733502090000|2024-12-06 16:21:30|627.22|625.12|627.02|624.92|627.25|625.15|627.02|624.92|13
1733502100000|2024-12-06 16:21:40|627.01|624.91|626.84|624.74|627.01|624.91|626.84|624.74|9
1733502110000|2024-12-06 16:21:50|626.74|624.64|626.56|624.46|626.74|624.64|626.56|624.46|10
1733502120000|2024-12-06 16:22:00|626.55|624.45|626.58|624.48|626.58|624.48|626.51|624.41|12
1733502130000|2024-12-06 16:22:10|626.59|624.49|626.83|624.73|626.84|624.74|626.59|624.49|17
1733502140000|2024-12-06 16:22:20|626.84|624.74|627.06|624.96|627.06|624.96|626.84|624.74|9
1733502150000|2024-12-06 16:22:30|627.07|624.97|627.05|624.95|627.09|624.99|627.05|624.95|11
1733502160000|2024-12-06 16:22:40|627.04|624.94|627.53|625.43|627.53|625.43|627.04|624.94|14
1733502170000|2024-12-06 16:22:50|627.52|625.42|627.51|625.41|627.55|625.45|627.5|625.4|8
1733502180000|2024-12-06 16:23:00|627.52|625.42|627.28|625.18|627.54|625.44|627.28|625.18|10
1733502190000|2024-12-06 16:23:10|627.29|625.19|627.25|625.15|627.29|625.19|627.23|625.13|10
1733502200000|2024-12-06 16:23:20|627.26|625.16|627.28|625.18|627.3|625.2|627.26|625.16|7
1733502210000|2024-12-06 16:23:30|627.27|625.17|627.15|625.05|627.27|625.17|627.15|625.05|3
1733502220000|2024-12-06 16:23:40|627.13|625.03|627.06|624.96|627.13|625.03|627.01|624.91|12
1733502230000|2024-12-06 16:23:50|627.05|624.95|626.94|624.84|627.05|624.95|626.94|624.84|5
1733502240000|2024-12-06 16:24:00|626.93|624.83|627.05|624.95|627.06|624.96|626.87|624.77|14
1733502250000|2024-12-06 16:24:10|627.06|624.96|626.53|624.43|627.11|625.01|626.53|624.43|18
1733502260000|2024-12-06 16:24:20|626.52|624.42|626.48|624.38|626.52|624.42|626.48|624.38|7
1733502270000|2024-12-06 16:24:30|626.47|624.37|626.47|624.37|626.47|624.37|626.45|624.35|5
1733502280000|2024-12-06 16:24:40|626.48|624.38|626.5|624.4|626.51|624.41|626.48|624.38|5
1733502290000|2024-12-06 16:24:50|626.51|624.41|626.52|624.42|626.52|624.42|626.49|624.39|8
1733502300000|2024-12-06 16:25:00|626.53|624.43|626.36|624.26|626.59|624.49|626.34|624.24|17
1733502310000|2024-12-06 16:25:10|626.37|624.27|626.56|624.46|626.58|624.48|626.37|624.27|18
1733502320000|2024-12-06 16:25:20|626.55|624.45|626.2|624.1|626.55|624.45|626.19|624.09|8
1733502330000|2024-12-06 16:25:30|626.14|624.04|626.07|623.97|626.14|624.04|626.07|623.97|10
1733502340000|2024-12-06 16:25:40|626.08|623.98|625.97|623.87|626.12|624.02|625.96|623.86|10
1733502350000|2024-12-06 16:25:50|625.96|623.86|626.02|623.92|626.04|623.94|625.96|623.86|13
1733502360000|2024-12-06 16:26:00|625.82|623.72|627.05|624.95|627.06|624.96|625.82|623.72|14
1733502370000|2024-12-06 16:26:10|627.06|624.96|627.13|625.03|627.15|625.05|627.06|624.96|12
1733502380000|2024-12-06 16:26:20|627.14|625.04|627.12|625.02|627.18|625.08|627.12|625.02|11
1733502390000|2024-12-06 16:26:30|627.06|624.96|627.05|624.95|627.09|624.99|627.05|624.95|8
1733502400000|2024-12-06 16:26:40|627.04|624.94|627.05|624.95|627.08|624.98|626.99|624.89|14
1733502410000|2024-12-06 16:26:50|627.06|624.96|626.72|624.62|627.06|624.96|626.71|624.61|16
1733502420000|2024-12-06 16:27:00|626.71|624.61|626.99|624.89|626.99|624.89|626.58|624.48|21
1733502430000|2024-12-06 16:27:10|626.98|624.88|627.42|625.32|627.45|625.35|626.96|624.86|15
1733502440000|2024-12-06 16:27:20|627.41|625.31|626.78|624.68|627.41|625.31|626.78|624.68|19
1733502450000|2024-12-06 16:27:30|626.64|624.54|626.38|624.28|626.64|624.54|626.37|624.27|18
1733502460000|2024-12-06 16:27:40|626.4|624.3|626.1|624|626.41|624.31|626.1|624|16
1733502470000|2024-12-06 16:27:50|626.09|623.99|626.04|623.94|626.09|623.99|626.04|623.94|14
1733502480000|2024-12-06 16:28:00|626.03|623.93|625.97|623.87|626.03|623.93|625.97|623.87|7
1733502490000|2024-12-06 16:28:10|625.96|623.86|626.32|624.22|626.32|624.22|625.94|623.84|6
1733502500000|2024-12-06 16:28:20|626.33|624.23|626.24|624.14|626.35|624.25|626.24|624.14|12
1733502510000|2024-12-06 16:28:30|626.22|624.12|626.11|624.01|626.22|624.12|626.02|623.92|23
1733502520000|2024-12-06 16:28:40|626.1|624|625.97|623.87|626.13|624.03|625.97|623.87|9
1733502530000|2024-12-06 16:28:50|625.96|623.86|625.87|623.77|625.96|623.86|625.87|623.77|6
1733502540000|2024-12-06 16:29:00|625.86|623.76|626.42|624.32|626.42|624.32|625.86|623.76|12
1733502550000|2024-12-06 16:29:10|626.44|624.34|626.93|624.83|626.93|624.83|626.44|624.34|16
1733502560000|2024-12-06 16:29:20|626.94|624.84|627.14|625.04|627.14|625.04|626.94|624.84|12
1733502570000|2024-12-06 16:29:30|627.15|625.05|627.17|625.07|627.26|625.16|627.15|625.05|14
1733502580000|2024-12-06 16:29:40|627.16|625.06|626.98|624.88|627.17|625.07|626.96|624.86|7
1733502590000|2024-12-06 16:29:50|626.97|624.87|627|624.9|627|624.9|626.97|624.87|8
1733502600000|2024-12-06 16:30:00|627.01|624.91|627.06|624.96|627.07|624.97|627.01|624.91|12
1733502610000|2024-12-06 16:30:10|627.05|624.95|627.47|625.37|627.48|625.38|627.04|624.94|14
1733502620000|2024-12-06 16:30:20|627.46|625.36|627.43|625.33|627.46|625.36|627.41|625.31|8
1733502630000|2024-12-06 16:30:30|627.42|625.32|628.07|625.97|628.07|625.97|627.37|625.27|16
1733502640000|2024-12-06 16:30:40|628.14|626.04|628.48|626.38|628.48|626.38|628.14|626.04|25
1733502650000|2024-12-06 16:30:50|628.49|626.39|628.88|626.78|628.9|626.8|628.49|626.39|20
1733502660000|2024-12-06 16:31:00|628.87|626.77|629.46|627.36|629.47|627.37|628.87|626.77|25
1733502670000|2024-12-06 16:31:10|629.61|627.51|629.62|627.52|629.71|627.61|629.6|627.5|18
1733502680000|2024-12-06 16:31:20|629.61|627.51|630.06|627.96|630.06|627.96|629.58|627.48|7
1733502690000|2024-12-06 16:31:30|630.07|627.97|630.38|628.28|630.38|628.28|630.07|627.97|17
1733502700000|2024-12-06 16:31:40|630.4|628.3|630.56|628.46|630.56|628.46|630.4|628.3|20
1733502710000|2024-12-06 16:31:50|630.55|628.45|630.45|628.35|630.56|628.46|630.45|628.35|7
1733502720000|2024-12-06 16:32:00|630.44|628.34|630.76|628.66|630.76|628.66|630.33|628.23|19
1733502730000|2024-12-06 16:32:10|630.75|628.65|630.68|628.58|630.75|628.65|630.67|628.57|6
1733502740000|2024-12-06 16:32:20|630.67|628.57|630.67|628.57|630.7|628.6|630.67|628.57|11
1733502750000|2024-12-06 16:32:30|630.66|628.56|630.55|628.45|630.66|628.56|630.55|628.45|4
1733502760000|2024-12-06 16:32:40|630.54|628.44|630.1|628|630.55|628.45|630.06|627.96|10
1733502770000|2024-12-06 16:32:50|630.11|628.01|630.15|628.05|630.15|628.05|630.11|628.01|11
1733502780000|2024-12-06 16:33:00|630.21|628.11|630.6|628.5|630.6|628.5|630.21|628.11|20
1733502790000|2024-12-06 16:33:10|630.61|628.51|630.64|628.54|630.65|628.55|630.6|628.5|16
1733502800000|2024-12-06 16:33:20|630.65|628.55|630.52|628.42|630.65|628.55|630.46|628.36|16
1733502810000|2024-12-06 16:33:30|630.51|628.41|630.54|628.44|630.54|628.44|630.41|628.31|12
1733502820000|2024-12-06 16:33:40|630.52|628.42|629.88|627.78|630.54|628.44|629.88|627.78|19
1733502830000|2024-12-06 16:33:50|629.87|627.77|630.44|628.34|630.44|628.34|629.86|627.76|21
1733502840000|2024-12-06 16:34:00|630.45|628.35|630.55|628.45|630.56|628.46|630.45|628.35|13
1733502850000|2024-12-06 16:34:10|630.56|628.46|630.63|628.53|630.63|628.53|630.56|628.46|12
1733502860000|2024-12-06 16:34:20|630.64|628.54|630.61|628.51|630.65|628.55|630.59|628.49|9
1733502870000|2024-12-06 16:34:30|631.07|628.97|631.24|629.14|631.24|629.14|631.07|628.97|7
1733502880000|2024-12-06 16:34:40|631.25|629.15|631.29|629.19|631.29|629.19|631.25|629.15|7
1733502890000|2024-12-06 16:34:50|631.3|629.2|630.22|628.12|631.3|629.2|630.22|628.12|8
1733502900000|2024-12-06 16:35:00|630.21|628.11|630.28|628.18|630.32|628.22|630.21|628.11|19
1733502910000|2024-12-06 16:35:10|630.27|628.17|630.24|628.14|630.27|628.17|630.23|628.13|17
1733502920000|2024-12-06 16:35:20|630.23|628.13|630.19|628.09|630.23|628.13|630.18|628.08|12
1733502930000|2024-12-06 16:35:30|630.18|628.08|629.82|627.72|630.18|628.08|629.82|627.72|10
1733502940000|2024-12-06 16:35:40|629.83|627.73|629.67|627.57|629.83|627.73|629.67|627.57|13
1733502950000|2024-12-06 16:35:50|629.68|627.58|629.78|627.68|629.87|627.77|629.68|627.58|18
1733502960000|2024-12-06 16:36:00|629.77|627.67|629.61|627.51|629.78|627.68|629.6|627.5|11
1733502970000|2024-12-06 16:36:10|629.62|627.52|629.48|627.38|629.62|627.52|629.48|627.38|6
1733502980000|2024-12-06 16:36:20|629.47|627.37|629.38|627.28|629.49|627.39|629.38|627.28|19
1733502990000|2024-12-06 16:36:30|629.39|627.29|629.32|627.22|629.46|627.36|629.32|627.22|13
1733503000000|2024-12-06 16:36:40|629.26|627.16|629.28|627.18|629.29|627.19|629.24|627.14|11
1733503010000|2024-12-06 16:36:50|629.23|627.13|628.99|626.89|629.23|627.13|628.95|626.85|11
1733503020000|2024-12-06 16:37:00|629|626.9|628.14|626.04|629|626.9|628.14|626.04|12
1733503030000|2024-12-06 16:37:10|628.06|625.96|628.07|625.97|628.07|625.97|627.96|625.86|20
1733503040000|2024-12-06 16:37:20|628.08|625.98|628.38|626.28|628.38|626.28|628.08|625.98|15
1733503050000|2024-12-06 16:37:30|628.37|626.27|628.31|626.21|628.39|626.29|628.24|626.14|13
1733503060000|2024-12-06 16:37:40|628.32|626.22|628.08|625.98|628.32|626.22|628.08|625.98|9
1733503070000|2024-12-06 16:37:50|628.09|625.99|627.99|625.89|628.09|625.99|627.95|625.85|13
1733503080000|2024-12-06 16:38:00|627.97|625.87|627.98|625.88|627.98|625.88|627.95|625.85|12
1733503090000|2024-12-06 16:38:10|627.97|625.87|628.25|626.15|628.25|626.15|627.97|625.87|13
1733503100000|2024-12-06 16:38:20|628.26|626.16|628.24|626.14|628.32|626.22|628.24|626.14|12
1733503110000|2024-12-06 16:38:30|628.23|626.13|628.12|626.02|628.25|626.15|628.12|626.02|10
1733503120000|2024-12-06 16:38:40|628.11|626.01|627.89|625.79|628.11|626.01|627.86|625.76|9
1733503130000|2024-12-06 16:38:50|627.88|625.78|627.75|625.65|627.89|625.79|627.74|625.64|9
1733503140000|2024-12-06 16:39:00|627.74|625.64|627.79|625.69|627.81|625.71|627.74|625.64|12
1733503150000|2024-12-06 16:39:10|627.81|625.71|627.51|625.41|627.86|625.76|627.46|625.36|13
1733503160000|2024-12-06 16:39:20|627.52|625.42|627.54|625.44|627.54|625.44|627.51|625.41|7
1733503170000|2024-12-06 16:39:30|627.53|625.43|627.52|625.42|627.53|625.43|627.52|625.42|2
1733503180000|2024-12-06 16:39:40|627.51|625.41|627.28|625.18|627.51|625.41|627.28|625.18|14
1733503190000|2024-12-06 16:39:50|627.25|625.15|627.23|625.13|627.26|625.16|627.23|625.13|7
1733503200000|2024-12-06 16:40:00|627.22|625.12|627.23|625.13|627.23|625.13|627.2|625.1|12
1733503210000|2024-12-06 16:40:10|627.24|625.14|627.03|624.93|627.29|625.19|627.03|624.93|16
1733503220000|2024-12-06 16:40:20|626.98|624.88|626.73|624.63|626.98|624.88|626.72|624.62|11
1733503230000|2024-12-06 16:40:30|626.72|624.62|626.14|624.04|626.72|624.62|626.14|624.04|18
1733503240000|2024-12-06 16:40:40|626.15|624.05|625.91|623.81|626.15|624.05|625.91|623.81|13
1733503250000|2024-12-06 16:40:50|625.92|623.82|625.96|623.86|625.97|623.87|625.92|623.82|9
1733503260000|2024-12-06 16:41:00|625.95|623.85|625.97|623.87|625.97|623.87|625.91|623.81|8
1733503270000|2024-12-06 16:41:10|625.95|623.85|625.98|623.88|626.02|623.92|625.94|623.84|13
1733503280000|2024-12-06 16:41:20|625.99|623.89|626.46|624.36|626.5|624.4|625.82|623.72|16
1733503290000|2024-12-06 16:41:30|626.45|624.35|627.18|625.08|627.18|625.08|626.45|624.35|15
1733503300000|2024-12-06 16:41:40|627.19|625.09|627.46|625.36|627.46|625.36|627.19|625.09|15
1733503310000|2024-12-06 16:41:50|627.48|625.38|627.51|625.41|627.54|625.44|627.48|625.38|12
1733503320000|2024-12-06 16:42:00|627.52|625.42|627.55|625.45|627.62|625.52|627.51|625.41|10
1733503330000|2024-12-06 16:42:10|627.54|625.44|627.96|625.86|627.97|625.87|627.53|625.43|10
1733503340000|2024-12-06 16:42:20|627.95|625.85|627.7|625.6|627.95|625.85|627.7|625.6|8
1733503350000|2024-12-06 16:42:30|627.71|625.61|627.66|625.56|627.71|625.61|627.66|625.56|8
1733503360000|2024-12-06 16:42:40|627.65|625.55|627.62|625.52|627.65|625.55|627.61|625.51|6
1733503370000|2024-12-06 16:42:50|627.61|625.51|627.59|625.49|627.61|625.51|627.57|625.47|9
1733503380000|2024-12-06 16:43:00|627.6|625.5|627.68|625.58|627.68|625.58|627.58|625.48|18
1733503390000|2024-12-06 16:43:10|627.66|625.56|627.57|625.47|627.67|625.57|627.48|625.38|12
1733503400000|2024-12-06 16:43:20|627.58|625.48|627.89|625.79|627.89|625.79|627.58|625.48|17
1733503410000|2024-12-06 16:43:30|627.9|625.8|628.18|626.08|628.18|626.08|627.9|625.8|18
1733503420000|2024-12-06 16:43:40|628.19|626.09|628.37|626.27|628.43|626.33|628.19|626.09|14
1733503430000|2024-12-06 16:43:50|628.38|626.28|628.36|626.26|628.45|626.35|628.36|626.26|10
1733503440000|2024-12-06 16:44:00|628.37|626.27|628.86|626.76|628.86|626.76|628.37|626.27|23
1733503450000|2024-12-06 16:44:10|628.87|626.77|629|626.9|629|626.9|628.87|626.77|13
1733503460000|2024-12-06 16:44:20|628.78|626.68|628.76|626.66|628.87|626.77|628.75|626.65|16
1733503470000|2024-12-06 16:44:30|628.75|626.65|628.53|626.43|628.75|626.65|628.53|626.43|7
1733503480000|2024-12-06 16:44:40|628.52|626.42|628.44|626.34|628.52|626.42|628.44|626.34|7
1733503490000|2024-12-06 16:44:50|628.43|626.33|628.3|626.2|628.43|626.33|628.28|626.18|7
1733503500000|2024-12-06 16:45:00|628.31|626.21|628.28|626.18|628.37|626.27|628.28|626.18|14
1733503510000|2024-12-06 16:45:10|628.12|626.02|628.09|625.99|628.12|626.02|627.99|625.89|14
1733503520000|2024-12-06 16:45:20|628.1|626|628.14|626.04|628.17|626.07|628.1|626|13
1733503530000|2024-12-06 16:45:30|628.13|626.03|628.7|626.6|628.97|626.87|628.13|626.03|13
1733503540000|2024-12-06 16:45:40|628.69|626.59|628.69|626.59|628.69|626.59|628.69|626.59|1
1733503550000|2024-12-06 16:45:50|628.68|626.58|628.7|626.6|628.72|626.62|628.68|626.58|10
1733503560000|2024-12-06 16:46:00|628.69|626.59|628.58|626.48|628.69|626.59|628.55|626.45|10
1733503570000|2024-12-06 16:46:10|628.59|626.49|628.34|626.24|628.62|626.52|628.34|626.24|11
1733503580000|2024-12-06 16:46:20|628.33|626.23|628.31|626.21|628.35|626.25|628.31|626.21|9
1733503590000|2024-12-06 16:46:30|628.1|626|628.2|626.1|628.2|626.1|628.1|626|11
1733503600000|2024-12-06 16:46:40|628.21|626.11|627.6|625.5|628.21|626.11|627.6|625.5|11
1733503610000|2024-12-06 16:46:50|627.58|625.48|627.49|625.39|627.58|625.48|627.37|625.27|18
1733503620000|2024-12-06 16:47:00|627.5|625.4|627.41|625.31|627.53|625.43|627.35|625.25|10
1733503630000|2024-12-06 16:47:10|627.4|625.3|627.05|624.95|627.4|625.3|627.03|624.93|14
1733503640000|2024-12-06 16:47:20|627.06|624.96|626.96|624.86|627.08|624.98|626.94|624.84|12
1733503650000|2024-12-06 16:47:30|626.97|624.87|627.01|624.91|627.1|625|626.97|624.87|16
1733503660000|2024-12-06 16:47:40|627|624.9|626.86|624.76|627|624.9|626.85|624.75|5
1733503670000|2024-12-06 16:47:50|626.85|624.75|626.81|624.71|626.9|624.8|626.81|624.71|10
1733503680000|2024-12-06 16:48:00|626.8|624.7|626.76|624.66|626.8|624.7|626.75|624.65|9
1733503690000|2024-12-06 16:48:10|626.75|624.65|626.68|624.58|626.78|624.68|626.68|624.58|12
1733503700000|2024-12-06 16:48:20|626.54|624.44|626.49|624.39|626.54|624.44|626.49|624.39|6
1733503710000|2024-12-06 16:48:30|626.5|624.4|626.29|624.19|626.5|624.4|626.29|624.19|10
1733503720000|2024-12-06 16:48:40|626.13|624.03|625.95|623.85|626.15|624.05|625.95|623.85|13
1733503730000|2024-12-06 16:48:50|625.94|623.84|625.75|623.65|625.94|623.84|625.71|623.61|11
1733503740000|2024-12-06 16:49:00|625.74|623.64|625.81|623.71|625.87|623.77|625.74|623.64|17
1733503750000|2024-12-06 16:49:10|625.79|623.69|625.69|623.59|625.8|623.7|625.68|623.58|5
1733503760000|2024-12-06 16:49:20|625.67|623.57|625.66|623.56|625.67|623.57|625.64|623.54|8
1733503770000|2024-12-06 16:49:30|625.67|623.57|625.71|623.61|625.75|623.65|625.67|623.57|9
1733503780000|2024-12-06 16:49:40|625.74|623.64|625.94|623.84|625.97|623.87|625.74|623.64|22
1733503790000|2024-12-06 16:49:50|625.93|623.83|625.84|623.74|625.93|623.83|625.81|623.71|7
1733503800000|2024-12-06 16:50:00|625.85|623.75|626.06|623.96|626.06|623.96|625.85|623.75|14
1733503810000|2024-12-06 16:50:10|626.07|623.97|625.87|623.77|626.07|623.97|625.86|623.76|7
1733503820000|2024-12-06 16:50:20|625.88|623.78|625.77|623.67|625.9|623.8|625.72|623.62|14
1733503830000|2024-12-06 16:50:30|625.79|623.69|625.91|623.81|625.91|623.81|625.77|623.67|14
1733503840000|2024-12-06 16:50:40|625.92|623.82|625.81|623.71|626|623.9|625.79|623.69|10
1733503850000|2024-12-06 16:50:50|625.82|623.72|626.16|624.06|626.16|624.06|625.82|623.72|18
1733503860000|2024-12-06 16:51:00|626.18|624.08|627.03|624.93|627.03|624.93|626.18|624.08|16
1733503870000|2024-12-06 16:51:10|627.02|624.92|626.92|624.82|627.02|624.92|626.81|624.71|16
1733503880000|2024-12-06 16:51:20|626.94|624.84|626.97|624.87|626.98|624.88|626.92|624.82|13
1733503890000|2024-12-06 16:51:30|626.92|624.82|626.86|624.76|626.92|624.82|626.86|624.76|4
1733503900000|2024-12-06 16:51:40|626.85|624.75|626.85|624.75|626.86|624.76|626.84|624.74|5
1733503910000|2024-12-06 16:51:50|626.84|624.74|626.83|624.73|626.84|624.74|626.81|624.71|7
1733503920000|2024-12-06 16:52:00|627.03|624.93|626.99|624.89|627.03|624.93|626.99|624.89|8
1733503930000|2024-12-06 16:52:10|626.98|624.88|626.93|624.83|626.98|624.88|626.93|624.83|6
1733503940000|2024-12-06 16:52:20|626.92|624.82|626.9|624.8|626.92|624.82|626.89|624.79|8
1733503950000|2024-12-06 16:52:30|626.89|624.79|626.63|624.53|626.89|624.79|626.63|624.53|9
1733503960000|2024-12-06 16:52:40|626.64|624.54|626.72|624.62|626.75|624.65|626.64|624.54|10
1733503970000|2024-12-06 16:52:50|626.79|624.69|626.68|624.58|626.79|624.69|626.68|624.58|8
1733503980000|2024-12-06 16:53:00|626.67|624.57|626.5|624.4|626.67|624.57|626.5|624.4|8
1733503990000|2024-12-06 16:53:10|626.49|624.39|626.45|624.35|626.49|624.39|626.45|624.35|9
1733504000000|2024-12-06 16:53:20|626.44|624.34|626.45|624.35|626.46|624.36|626.43|624.33|4
1733504010000|2024-12-06 16:53:30|626.44|624.34|626.43|624.33|626.46|624.36|626.43|624.33|5
1733504020000|2024-12-06 16:53:40|626.42|624.32|626.3|624.2|626.42|624.32|626.28|624.18|7
1733504030000|2024-12-06 16:53:50|626.29|624.19|626.09|623.99|626.3|624.2|626.09|623.99|8
1733504040000|2024-12-06 16:54:00|626.08|623.98|625.96|623.86|626.1|624|625.96|623.86|9
1733504050000|2024-12-06 16:54:10|625.95|623.85|625.93|623.83|625.95|623.85|625.93|623.83|3
1733504060000|2024-12-06 16:54:20|625.92|623.82|625.89|623.79|625.92|623.82|625.89|623.79|4
1733504070000|2024-12-06 16:54:30|625.9|623.8|625.86|623.76|625.9|623.8|625.86|623.76|5
1733504080000|2024-12-06 16:54:40|625.85|623.75|625.84|623.74|625.85|623.75|625.84|623.74|4
1733504090000|2024-12-06 16:54:50|625.9|623.8|627.09|624.99|627.1|625|625.9|623.8|13
1733504100000|2024-12-06 16:55:00|627.08|624.98|627.44|625.34|627.44|625.34|627.08|624.98|13
1733504110000|2024-12-06 16:55:10|627.43|625.33|627.4|625.3|627.44|625.34|627.4|625.3|10
1733504120000|2024-12-06 16:55:20|627.39|625.29|627.32|625.22|627.39|625.29|627.32|625.22|5
1733504130000|2024-12-06 16:55:30|627.31|625.21|627.13|625.03|627.31|625.21|627.12|625.02|8
1733504140000|2024-12-06 16:55:40|627.12|625.02|627.15|625.05|627.17|625.07|627.11|625.01|10
1733504150000|2024-12-06 16:55:50|627.16|625.06|627.18|625.08|627.18|625.08|627.16|625.06|3
1733504160000|2024-12-06 16:56:00|627.19|625.09|627.96|625.86|627.96|625.86|627.19|625.09|19
1733504170000|2024-12-06 16:56:10|627.97|625.87|628.06|625.96|628.08|625.98|627.97|625.87|17
1733504180000|2024-12-06 16:56:20|628.05|625.95|628.04|625.94|628.05|625.95|628.04|625.94|2
1733504190000|2024-12-06 16:56:30|628.03|625.93|628.28|626.18|628.28|626.18|628.03|625.93|13
1733504200000|2024-12-06 16:56:40|628.29|626.19|628.35|626.25|628.39|626.29|628.27|626.17|12
1733504210000|2024-12-06 16:56:50|628.34|626.24|628.34|626.24|628.35|626.25|628.33|626.23|5
1733504220000|2024-12-06 16:57:00|628.35|626.25|628.35|626.25|628.36|626.26|628.33|626.23|7
1733504230000|2024-12-06 16:57:10|628.37|626.27|628.48|626.38|628.51|626.41|628.37|626.27|10
1733504240000|2024-12-06 16:57:20|628.47|626.37|628.39|626.29|628.47|626.37|628.39|626.29|4
1733504250000|2024-12-06 16:57:30|628.38|626.28|628.21|626.11|628.38|626.28|628.21|626.11|5
1733504260000|2024-12-06 16:57:40|628.2|626.1|628.18|626.08|628.2|626.1|628.17|626.07|7
1733504270000|2024-12-06 16:57:50|628.17|626.07|628.27|626.17|628.29|626.19|628.15|626.05|8
1733504280000|2024-12-06 16:58:00|628.28|626.18|628.3|626.2|628.3|626.2|628.28|626.18|5
1733504290000|2024-12-06 16:58:10|628.29|626.19|628.5|626.4|628.52|626.42|628.28|626.18|9
1733504300000|2024-12-06 16:58:20|628.51|626.41|628.5|626.4|628.54|626.44|628.5|626.4|8
1733504310000|2024-12-06 16:58:30|628.49|626.39|628.34|626.24|628.49|626.39|628.34|626.24|5
1733504320000|2024-12-06 16:58:40|628.33|626.23|628.17|626.07|628.33|626.23|628.17|626.07|11
1733504330000|2024-12-06 16:58:50|628.16|626.06|628.15|626.05|628.16|626.06|628.15|626.05|2
1733504340000|2024-12-06 16:59:00|628.14|626.04|628.11|626.01|628.14|626.04|628.11|626.01|4
1733504350000|2024-12-06 16:59:10|628.1|626|628.07|625.97|628.11|626.01|628.07|625.97|8
1733504360000|2024-12-06 16:59:20|628.06|625.96|628.06|625.96|628.07|625.97|628.04|625.94|7
1733504370000|2024-12-06 16:59:30|628.05|625.95|627.99|625.89|628.05|625.95|627.99|625.89|7
1733504380000|2024-12-06 16:59:40|627.98|625.88|627.98|625.88|627.99|625.89|627.96|625.86|6
1733504390000|2024-12-06 16:59:50|627.99|625.89|628.08|625.98|628.08|625.98|627.99|625.89|4
1733504400000|2024-12-06 17:00:00|628.07|625.97|627.89|625.79|628.12|626.02|627.89|625.79|8
1733504410000|2024-12-06 17:00:10|627.88|625.78|627.59|625.49|627.88|625.78|627.59|625.49|12
1733504420000|2024-12-06 17:00:20|627.58|625.48|627.55|625.45|627.59|625.49|627.55|625.45|10
1733504430000|2024-12-06 17:00:30|627.54|625.44|627.55|625.45|627.55|625.45|627.53|625.43|8
1733504440000|2024-12-06 17:00:40|627.54|625.44|627.5|625.4|627.54|625.44|627.5|625.4|5
1733504450000|2024-12-06 17:00:50|627.49|625.39|627.42|625.32|627.49|625.39|627.42|625.32|8
1733504460000|2024-12-06 17:01:00|627.41|625.31|627.67|625.57|627.67|625.57|627.41|625.31|8
1733504470000|2024-12-06 17:01:10|627.68|625.58|627.42|625.32|627.69|625.59|627.25|625.15|17
1733504480000|2024-12-06 17:01:20|627.84|625.74|628.02|625.92|628.04|625.94|627.84|625.74|13
1733504490000|2024-12-06 17:01:30|628.01|625.91|628.01|625.91|628.01|625.91|627.99|625.89|5
1733504500000|2024-12-06 17:01:40|628.02|625.92|628.16|626.06|628.3|626.2|628.02|625.92|22
1733504510000|2024-12-06 17:01:50|628.15|626.05|627.4|625.3|628.15|626.05|627.28|625.18|32
1733504520000|2024-12-06 17:02:00|627.42|625.32|627.7|625.6|627.77|625.67|627.42|625.32|23
1733504530000|2024-12-06 17:02:10|627.69|625.59|627.65|625.55|627.74|625.64|627.65|625.55|12
1733504540000|2024-12-06 17:02:20|627.64|625.54|627.62|625.52|627.64|625.54|627.59|625.49|13
1733504550000|2024-12-06 17:02:30|627.63|625.53|627.65|625.55|627.65|625.55|627.62|625.52|7
1733504560000|2024-12-06 17:02:40|627.66|625.56|627.48|625.38|627.66|625.56|627.48|625.38|9
1733504570000|2024-12-06 17:02:50|627.49|625.39|627.45|625.35|627.49|625.39|627.45|625.35|6
1733504580000|2024-12-06 17:03:00|627.44|625.34|627.44|625.34|627.46|625.36|627.42|625.32|7
1733504590000|2024-12-06 17:03:10|627.43|625.33|627.14|625.04|627.43|625.33|627.14|625.04|10
1733504600000|2024-12-06 17:03:20|627.13|625.03|626.9|624.8|627.13|625.03|626.89|624.79|17
1733504610000|2024-12-06 17:03:30|626.89|624.79|626.83|624.73|626.91|624.81|626.83|624.73|8
1733504620000|2024-12-06 17:03:40|626.74|624.64|626.6|624.5|626.74|624.64|626.6|624.5|8
1733504630000|2024-12-06 17:03:50|626.59|624.49|626.35|624.25|626.59|624.49|626.35|624.25|13
1733504640000|2024-12-06 17:04:00|626.34|624.24|625.98|623.88|626.34|624.24|625.98|623.88|18
1733504650000|2024-12-06 17:04:10|625.97|623.87|626.32|624.22|626.5|624.4|625.93|623.83|19
1733504660000|2024-12-06 17:04:20|626.7|624.6|627.01|624.91|627.02|624.92|626.7|624.6|10
1733504670000|2024-12-06 17:04:30|627|624.9|627|624.9|627.01|624.91|626.99|624.89|5
1733504680000|2024-12-06 17:04:40|626.99|624.89|626.96|624.86|626.99|624.89|626.94|624.84|10
1733504690000|2024-12-06 17:04:50|626.99|624.89|626.99|624.89|626.99|624.89|626.99|624.89|1
1733504700000|2024-12-06 17:05:00|627|624.9|627.18|625.08|627.21|625.11|626.99|624.89|9
1733504710000|2024-12-06 17:05:10|627.19|625.09|627.39|625.29|627.39|625.29|627.19|625.09|10
1733504720000|2024-12-06 17:05:20|627.45|625.35|627.45|625.35|627.46|625.36|627.41|625.31|10
1733504730000|2024-12-06 17:05:30|627.44|625.34|627.45|625.35|627.46|625.36|627.43|625.33|6
1733504740000|2024-12-06 17:05:40|627.46|625.36|627.51|625.41|627.51|625.41|627.46|625.36|4
1733504750000|2024-12-06 17:05:50|627.56|625.46|628.04|625.94|628.05|625.95|627.53|625.43|4
1733504760000|2024-12-06 17:06:00|628.05|625.95|628.08|625.98|628.08|625.98|628.05|625.95|2
1733504770000|2024-12-06 17:06:10|628.15|626.05|627.94|625.84|628.15|626.05|627.93|625.83|4
1733504780000|2024-12-06 17:06:20|627.97|625.87|628.01|625.91|628.01|625.91|627.97|625.87|4
1733504790000|2024-12-06 17:06:30|628.02|625.92|628.02|625.92|628.02|625.92|628.01|625.91|3
1733504800000|2024-12-06 17:06:40|628.01|625.91|628.22|626.12|628.28|626.18|628.01|625.91|11
1733504810000|2024-12-06 17:06:50|628.21|626.11|628.16|626.06|628.21|626.11|628.16|626.06|6
1733504820000|2024-12-06 17:07:00|628.15|626.05|627.86|625.76|628.16|626.06|627.86|625.76|11
1733504830000|2024-12-06 17:07:10|627.85|625.75|627.83|625.73|627.85|625.75|627.79|625.69|15
1733504840000|2024-12-06 17:07:20|627.82|625.72|628.28|626.18|628.31|626.21|627.82|625.72|8
1733504850000|2024-12-06 17:07:30|628.43|626.33|628.37|626.27|628.43|626.33|628.37|626.27|2
1733504860000|2024-12-06 17:07:40|628.36|626.26|628.14|626.04|628.36|626.26|627.93|625.83|11
1733504870000|2024-12-06 17:07:50|628.13|626.03|628.1|626|628.14|626.04|628.1|626|6
1733504880000|2024-12-06 17:08:00|628.09|625.99|628.26|626.16|628.27|626.17|627.84|625.74|23
1733504890000|2024-12-06 17:08:10|628.24|626.14|629.02|626.92|629.08|626.98|628.14|626.04|26
1733504900000|2024-12-06 17:08:20|629.14|627.04|629.33|627.23|629.35|627.25|629.13|627.03|13
1733504910000|2024-12-06 17:08:30|629.34|627.24|631.1|629|631.11|629.01|629.34|627.24|25
1733504920000|2024-12-06 17:08:40|631.11|629.01|631.14|629.04|631.15|629.05|631.11|629.01|10
1733504930000|2024-12-06 17:08:50|631.13|629.03|630.61|628.51|631.13|629.03|630.61|628.51|14
1733504940000|2024-12-06 17:09:00|630.6|628.5|630.49|628.39|630.6|628.5|630.49|628.39|16
1733504950000|2024-12-06 17:09:10|630.47|628.37|629.76|627.66|630.47|628.37|629.76|627.66|20
1733504960000|2024-12-06 17:09:20|629.75|627.65|629.82|627.72|629.82|627.72|629.75|627.65|5
1733504970000|2024-12-06 17:09:30|629.83|627.73|629.82|627.72|629.84|627.74|629.82|627.72|5
1733504980000|2024-12-06 17:09:40|629.83|627.73|629.83|627.73|629.84|627.74|629.83|627.73|3
1733504990000|2024-12-06 17:09:50|629.82|627.72|629.81|627.71|629.84|627.74|629.81|627.71|6
1733505000000|2024-12-06 17:10:00|629.8|627.7|629.82|627.72|629.83|627.73|629.8|627.7|4
1733505010000|2024-12-06 17:10:10|629.83|627.73|630.24|628.14|630.24|628.14|629.83|627.73|7
1733505020000|2024-12-06 17:10:20|630.28|628.18|630.25|628.15|630.29|628.19|630.25|628.15|10
1733505030000|2024-12-06 17:10:30|630.26|628.16|630.58|628.48|630.8|628.7|630.26|628.16|8
1733505040000|2024-12-06 17:10:40|630.57|628.47|630.59|628.49|630.59|628.49|630.57|628.47|4
1733505050000|2024-12-06 17:10:50|630.58|628.48|630.7|628.6|630.72|628.62|630.58|628.48|9
1733505060000|2024-12-06 17:11:00|630.71|628.61|630.82|628.72|630.85|628.75|630.71|628.61|11
1733505070000|2024-12-06 17:11:10|630.81|628.71|630.74|628.64|630.81|628.71|630.74|628.64|9
1733505080000|2024-12-06 17:11:20|630.73|628.63|630.71|628.61|630.73|628.63|630.71|628.61|3
1733505090000|2024-12-06 17:11:30|630.67|628.57|630.56|628.46|630.67|628.57|630.56|628.46|5
1733505100000|2024-12-06 17:11:40|630.55|628.45|630.24|628.14|630.55|628.45|630.24|628.14|13
1733505110000|2024-12-06 17:11:50|630.25|628.15|629.74|627.64|630.25|628.15|629.74|627.64|20
1733505120000|2024-12-06 17:12:00|629.73|627.63|629.72|627.62|629.77|627.67|629.72|627.62|9
1733505130000|2024-12-06 17:12:10|629.71|627.61|629.72|627.62|629.74|627.64|629.67|627.57|14
1733505140000|2024-12-06 17:12:20|629.71|627.61|629.69|627.59|629.71|627.61|629.69|627.59|5
1733505150000|2024-12-06 17:12:30|629.7|627.6|629.45|627.35|629.7|627.6|629.45|627.35|6
1733505160000|2024-12-06 17:12:40|629.44|627.34|629.46|627.36|629.46|627.36|629.41|627.31|7
1733505170000|2024-12-06 17:12:50|629.47|627.37|629.48|627.38|629.48|627.38|629.45|627.35|6
1733505180000|2024-12-06 17:13:00|629.49|627.39|629.64|627.54|630.16|628.06|629.49|627.39|8
1733505190000|2024-12-06 17:13:10|629.63|627.53|629.53|627.43|629.64|627.54|629.53|627.43|6
1733505200000|2024-12-06 17:13:20|629.52|627.42|629.49|627.39|629.52|627.42|629.49|627.39|6
1733505210000|2024-12-06 17:13:30|629.48|627.38|629.32|627.22|629.48|627.38|629.32|627.22|15
1733505220000|2024-12-06 17:13:40|629.31|627.21|629.08|626.98|629.32|627.22|629.08|626.98|14
1733505230000|2024-12-06 17:13:50|629.07|626.97|629.04|626.94|629.07|626.97|629.04|626.94|6
1733505240000|2024-12-06 17:14:00|629.11|627.01|629.05|626.95|629.11|627.01|629.03|626.93|5
1733505250000|2024-12-06 17:14:10|629.14|627.04|629.32|627.22|629.32|627.22|629.13|627.03|6
1733505260000|2024-12-06 17:14:20|629.31|627.21|629.34|627.24|629.35|627.25|629.31|627.21|12
1733505270000|2024-12-06 17:14:30|629.39|627.29|629.38|627.28|629.39|627.29|629.37|627.27|12
1733505280000|2024-12-06 17:14:40|629.37|627.27|629.36|627.26|629.37|627.27|629.34|627.24|5
1733505290000|2024-12-06 17:14:50|629.35|627.25|629.35|627.25|629.35|627.25|629.35|627.25|1
1733505300000|2024-12-06 17:15:00|629.37|627.27|629.99|627.89|630.17|628.07|629.37|627.27|11
1733505310000|2024-12-06 17:15:10|629.98|627.88|629.93|627.83|629.98|627.88|629.93|627.83|6
1733505320000|2024-12-06 17:15:20|629.92|627.82|629.73|627.63|629.92|627.82|629.73|627.63|7
1733505330000|2024-12-06 17:15:30|629.72|627.62|629.81|627.71|629.86|627.76|629.71|627.61|9
1733505340000|2024-12-06 17:15:40|629.82|627.72|629.8|627.7|629.82|627.72|629.8|627.7|3
1733505350000|2024-12-06 17:15:50|629.79|627.69|629.77|627.67|629.79|627.69|629.77|627.67|3
1733505360000|2024-12-06 17:16:00|629.76|627.66|629.61|627.51|629.76|627.66|629.61|627.51|9
1733505370000|2024-12-06 17:16:10|629.62|627.52|629.77|627.67|629.77|627.67|629.62|627.52|6
1733505380000|2024-12-06 17:16:20|629.76|627.66|629.76|627.66|629.77|627.67|629.75|627.65|5
1733505390000|2024-12-06 17:16:30|629.75|627.65|629.75|627.65|629.76|627.66|629.75|627.65|3
1733505400000|2024-12-06 17:16:40|629.74|627.64|630.21|628.11|630.21|628.11|629.74|627.64|10
1733505410000|2024-12-06 17:16:50|630.22|628.12|631.11|629.01|631.15|629.05|630.22|628.12|26
1733505420000|2024-12-06 17:17:00|631.1|629|631.1|629|631.1|629|631.1|629|1
1733505430000|2024-12-06 17:17:10|631.09|628.99|630.96|628.86|631.09|628.99|630.95|628.85|10
1733505440000|2024-12-06 17:17:20|630.95|628.85|630.91|628.81|630.97|628.87|630.91|628.81|14
1733505450000|2024-12-06 17:17:30|630.92|628.82|631.01|628.91|631.1|629|630.91|628.81|8
1733505460000|2024-12-06 17:17:40|631|628.9|631.21|629.11|631.24|629.14|631|628.9|7
1733505470000|2024-12-06 17:17:50|631.2|629.1|631.27|629.17|631.27|629.17|631.2|629.1|8
1733505480000|2024-12-06 17:18:00|631.28|629.18|631.31|629.21|631.31|629.21|631.27|629.17|5
1733505490000|2024-12-06 17:18:10|631.32|629.22|631.35|629.25|631.35|629.25|631.31|629.21|8
1733505500000|2024-12-06 17:18:20|631.36|629.26|631.36|629.26|631.37|629.27|631.35|629.25|11
1733505510000|2024-12-06 17:18:30|631.37|629.27|631.34|629.24|631.38|629.28|631.34|629.24|7
1733505520000|2024-12-06 17:18:40|631.33|629.23|631.32|629.22|631.34|629.24|631.32|629.22|6
1733505530000|2024-12-06 17:18:50|631.22|629.12|630.98|628.88|631.22|629.12|630.98|628.88|9
1733505540000|2024-12-06 17:19:00|630.97|628.87|631.18|629.08|631.21|629.11|630.96|628.86|7
1733505550000|2024-12-06 17:19:10|631.21|629.11|631.15|629.05|631.21|629.11|631.14|629.04|14
1733505560000|2024-12-06 17:19:20|631.14|629.04|631.13|629.03|631.14|629.04|631.13|629.03|2
1733505570000|2024-12-06 17:19:30|631.12|629.02|631.26|629.16|631.26|629.16|631.11|629.01|11
1733505580000|2024-12-06 17:19:40|631.25|629.15|631.24|629.14|631.25|629.15|631.23|629.13|6
1733505590000|2024-12-06 17:19:50|631.25|629.15|631.29|629.19|631.29|629.19|631.25|629.15|9
1733505600000|2024-12-06 17:20:00|631.28|629.18|631.27|629.17|631.28|629.18|631.27|629.17|2
1733505610000|2024-12-06 17:20:10|631.26|629.16|631.14|629.04|631.31|629.21|631.1|629|6
1733505620000|2024-12-06 17:20:20|631.15|629.05|631.1|629|631.15|629.05|631.1|629|6
1733505630000|2024-12-06 17:20:30|631.09|628.99|631.4|629.3|631.4|629.3|631.09|628.99|11
1733505640000|2024-12-06 17:20:40|631.41|629.31|631.44|629.34|631.59|629.49|631.41|629.31|13
1733505650000|2024-12-06 17:20:50|631.43|629.33|631.42|629.32|631.45|629.35|631.41|629.31|7
1733505660000|2024-12-06 17:21:00|632.73|630.63|632.75|630.65|632.81|630.71|632.73|630.63|12
1733505670000|2024-12-06 17:21:10|632.76|630.66|632.95|630.85|632.95|630.85|632.76|630.66|10
1733505680000|2024-12-06 17:21:20|632.94|630.84|632.92|630.82|632.96|630.86|632.91|630.81|12
1733505690000|2024-12-06 17:21:30|632.91|630.81|632.87|630.77|632.91|630.81|632.87|630.77|5
1733505700000|2024-12-06 17:21:40|632.93|630.83|632.89|630.79|632.93|630.83|632.89|630.79|5
1733505710000|2024-12-06 17:21:50|632.8|630.7|632.74|630.64|632.8|630.7|632.7|630.6|14
1733505720000|2024-12-06 17:22:00|632.75|630.65|632.76|630.66|632.78|630.68|632.74|630.64|8
1733505730000|2024-12-06 17:22:10|632.77|630.67|633.21|631.11|633.21|631.11|632.76|630.66|17
1733505740000|2024-12-06 17:22:20|633.22|631.12|633.39|631.29|633.4|631.3|633.22|631.12|18
1733505750000|2024-12-06 17:22:30|633.4|631.3|633.54|631.44|633.65|631.55|633.4|631.3|10
1733505760000|2024-12-06 17:22:40|633.55|631.45|633.54|631.44|633.55|631.45|633.54|631.44|6
1733505770000|2024-12-06 17:22:50|633.53|631.43|633.15|631.05|633.53|631.43|633.15|631.05|6
1733505780000|2024-12-06 17:23:00|633.07|630.97|633.01|630.91|633.07|630.97|633.01|630.91|7
1733505790000|2024-12-06 17:23:10|633|630.9|633.65|631.55|633.84|631.74|632.99|630.89|9
1733505800000|2024-12-06 17:23:20|633.66|631.56|633.63|631.53|633.66|631.56|633.63|631.53|13
1733505810000|2024-12-06 17:23:30|633.74|631.64|633.84|631.74|633.88|631.78|633.73|631.63|9
1733505820000|2024-12-06 17:23:40|633.83|631.73|633.82|631.72|633.84|631.74|633.82|631.72|6
1733505830000|2024-12-06 17:23:50|633.83|631.73|633.8|631.7|633.83|631.73|633.65|631.55|7
1733505840000|2024-12-06 17:24:00|633.87|631.77|633.75|631.65|633.87|631.77|633.75|631.65|7
1733505850000|2024-12-06 17:24:10|633.7|631.6|633.61|631.51|633.71|631.61|633.61|631.51|5
1733505860000|2024-12-06 17:24:20|633.6|631.5|633.61|631.51|633.65|631.55|633.6|631.5|7
1733505870000|2024-12-06 17:24:30|633.6|631.5|633.59|631.49|633.62|631.52|633.59|631.49|6
1733505880000|2024-12-06 17:24:40|633.6|631.5|633.03|630.93|633.6|631.5|633.03|630.93|19
1733505890000|2024-12-06 17:24:50|633.01|630.91|632.47|630.37|633.01|630.91|632.47|630.37|20
1733505900000|2024-12-06 17:25:00|632.46|630.36|632.29|630.19|632.46|630.36|632.29|630.19|16
1733505910000|2024-12-06 17:25:10|632.28|630.18|631.93|629.83|632.28|630.18|631.93|629.83|16
1733505920000|2024-12-06 17:25:20|631.94|629.84|632.13|630.03|632.13|630.03|631.94|629.84|11
1733505930000|2024-12-06 17:25:30|632.18|630.08|632.41|630.31|632.42|630.32|632.17|630.07|20
1733505940000|2024-12-06 17:25:40|632.42|630.32|632.48|630.38|632.48|630.38|632.42|630.32|9
1733505950000|2024-12-06 17:25:50|632.49|630.39|632.43|630.33|632.5|630.4|632.43|630.33|4
1733505960000|2024-12-06 17:26:00|632.38|630.28|632.28|630.18|632.38|630.28|632.27|630.17|6
1733505970000|2024-12-06 17:26:10|632.27|630.17|631.72|629.62|632.27|630.17|631.72|629.62|20
1733505980000|2024-12-06 17:26:20|631.71|629.61|631.67|629.57|631.71|629.61|631.67|629.57|7
1733505990000|2024-12-06 17:26:30|631.65|629.55|631.64|629.54|631.65|629.55|631.62|629.52|13
1733506000000|2024-12-06 17:26:40|631.63|629.53|631.64|629.54|631.64|629.54|631.63|629.53|2
1733506010000|2024-12-06 17:26:50|631.63|629.53|631.9|629.8|631.9|629.8|631.62|629.52|18
1733506020000|2024-12-06 17:27:00|631.89|629.79|632.22|630.12|632.22|630.12|631.89|629.79|14
1733506030000|2024-12-06 17:27:10|632.21|630.11|632.22|630.12|632.23|630.13|632.21|630.11|6
1733506040000|2024-12-06 17:27:20|632.21|630.11|632.18|630.08|632.21|630.11|632.18|630.08|4
1733506050000|2024-12-06 17:27:30|632.17|630.07|632.15|630.05|632.17|630.07|632.15|630.05|3
1733506060000|2024-12-06 17:27:40|632.16|630.06|632.17|630.07|632.17|630.07|632.15|630.05|4
1733506070000|2024-12-06 17:27:50|632.18|630.08|632.15|630.05|632.18|630.08|632.15|630.05|6
1733506080000|2024-12-06 17:28:00|632.14|630.04|632.01|629.91|632.14|630.04|632.01|629.91|5
1733506090000|2024-12-06 17:28:10|632.02|629.92|632.05|629.95|632.05|629.95|632|629.9|10
1733506100000|2024-12-06 17:28:20|632.08|629.98|631.94|629.84|632.08|629.98|631.94|629.84|10
1733506110000|2024-12-06 17:28:30|631.95|629.85|631.93|629.83|631.95|629.85|631.92|629.82|7
1733506120000|2024-12-06 17:28:40|631.92|629.82|631.9|629.8|631.93|629.83|631.9|629.8|5
1733506130000|2024-12-06 17:28:50|631.83|629.73|631.76|629.66|631.83|629.73|631.76|629.66|2
1733506140000|2024-12-06 17:29:00|631.77|629.67|631.77|629.67|631.77|629.67|631.77|629.67|1
1733506150000|2024-12-06 17:29:10|631.76|629.66|631.74|629.64|631.76|629.66|631.74|629.64|5
1733506160000|2024-12-06 17:29:20|631.73|629.63|632.9|630.8|632.9|630.8|631.71|629.61|9
1733506170000|2024-12-06 17:29:30|632.91|630.81|632.66|630.56|632.92|630.82|632.66|630.56|15
1733506180000|2024-12-06 17:29:40|632.57|630.47|632.07|629.97|632.57|630.47|632.07|629.97|22
1733506190000|2024-12-06 17:29:50|632.06|629.96|632.02|629.92|632.06|629.96|632.02|629.92|9
1733506200000|2024-12-06 17:30:00|632.01|629.91|632.22|630.12|632.22|630.12|632.01|629.91|10
1733506210000|2024-12-06 17:30:10|632.24|630.14|632.75|630.65|632.81|630.71|632.24|630.14|21
1733506220000|2024-12-06 17:30:20|632.78|630.68|633.22|631.12|633.23|631.13|632.78|630.68|15
1733506230000|2024-12-06 17:30:30|633.23|631.13|633.22|631.12|633.24|631.14|633.22|631.12|4
1733506240000|2024-12-06 17:30:40|633.17|631.07|633.08|630.98|633.17|631.07|633.06|630.96|9
1733506250000|2024-12-06 17:30:50|633.07|630.97|632.22|630.12|633.07|630.97|632.22|630.12|21
1733506260000|2024-12-06 17:31:00|632.21|630.11|632.06|629.96|632.21|630.11|632.06|629.96|12
1733506270000|2024-12-06 17:31:10|632.05|629.95|632.28|630.18|632.29|630.19|632.05|629.95|13
1733506280000|2024-12-06 17:31:20|632.27|630.17|632.25|630.15|632.29|630.19|632.24|630.14|11
1733506290000|2024-12-06 17:31:30|632.24|630.14|632.22|630.12|632.25|630.15|632.22|630.12|5
1733506300000|2024-12-06 17:31:40|632.09|629.99|632.06|629.96|632.09|629.99|632.04|629.94|6
1733506310000|2024-12-06 17:31:50|632.05|629.95|632.11|630.01|632.16|630.06|632.04|629.94|12
1733506320000|2024-12-06 17:32:00|632.1|630|632.08|629.98|632.11|630.01|632.08|629.98|5
1733506330000|2024-12-06 17:32:10|632.07|629.97|632.26|630.16|632.26|630.16|632.04|629.94|15
1733506340000|2024-12-06 17:32:20|632.27|630.17|632.09|629.99|632.3|630.2|632.08|629.98|8
1733506350000|2024-12-06 17:32:30|632.1|630|632.15|630.05|632.15|630.05|632.1|630|10
1733506360000|2024-12-06 17:32:40|632.14|630.04|632.17|630.07|632.18|630.08|632.11|630.01|11
1733506370000|2024-12-06 17:32:50|632.18|630.08|633.19|631.09|633.19|631.09|632.17|630.07|9
1733506380000|2024-12-06 17:33:00|633.2|631.1|633.2|631.1|633.22|631.12|633.19|631.09|14
1733506390000|2024-12-06 17:33:10|633.24|631.14|633.02|630.92|633.24|631.14|633.01|630.91|9
1733506400000|2024-12-06 17:33:20|633.03|630.93|633.02|630.92|633.04|630.94|633.02|630.92|6
1733506410000|2024-12-06 17:33:30|633.01|630.91|633.03|630.93|633.03|630.93|633.01|630.91|5
1733506420000|2024-12-06 17:33:40|633.04|630.94|633.06|630.96|633.07|630.97|633.04|630.94|7
1733506430000|2024-12-06 17:33:50|633.12|631.02|633.2|631.1|633.35|631.25|633.11|631.01|15
1733506440000|2024-12-06 17:34:00|633.19|631.09|633.17|631.07|633.2|631.1|633.17|631.07|11
1733506450000|2024-12-06 17:34:10|633.16|631.06|633.15|631.05|633.16|631.06|633.15|631.05|4
1733506460000|2024-12-06 17:34:20|633.14|631.04|633.09|630.99|633.14|631.04|633.09|630.99|7
1733506470000|2024-12-06 17:34:30|633.08|630.98|633.06|630.96|633.09|630.99|633.04|630.94|9
1733506480000|2024-12-06 17:34:40|633.07|630.97|633.31|631.21|633.31|631.21|633.07|630.97|7
1733506490000|2024-12-06 17:34:50|633.32|631.22|633.3|631.2|633.32|631.22|633.29|631.19|5
1733506500000|2024-12-06 17:35:00|633.31|631.21|633.91|631.81|633.91|631.81|633.31|631.21|12
1733506510000|2024-12-06 17:35:10|633.92|631.82|634.76|632.66|634.76|632.66|633.92|631.82|21
1733506520000|2024-12-06 17:35:20|634.78|632.68|634.93|632.83|634.95|632.85|634.78|632.68|18
1733506530000|2024-12-06 17:35:30|634.92|632.82|635.06|632.96|635.06|632.96|634.92|632.82|14
1733506540000|2024-12-06 17:35:40|635.05|632.95|635.03|632.93|635.05|632.95|635.03|632.93|7
1733506550000|2024-12-06 17:35:50|635.02|632.92|634.99|632.89|635.02|632.92|634.99|632.89|4
1733506560000|2024-12-06 17:36:00|634.98|632.88|635.1|633|635.11|633.01|634.96|632.86|10
1733506570000|2024-12-06 17:36:10|635.09|632.99|635.05|632.95|635.09|632.99|635.05|632.95|5
1733506580000|2024-12-06 17:36:20|635.04|632.94|635.1|633|635.1|633|635.03|632.93|7
1733506590000|2024-12-06 17:36:30|635.17|633.07|635.91|633.81|635.91|633.81|635.17|633.07|13
1733506600000|2024-12-06 17:36:40|635.92|633.82|635.97|633.87|635.99|633.89|635.92|633.82|12
1733506610000|2024-12-06 17:36:50|635.96|633.86|635.82|633.72|635.96|633.86|635.82|633.72|9
1733506620000|2024-12-06 17:37:00|635.81|633.71|635.6|633.5|635.81|633.71|635.58|633.48|14
1733506630000|2024-12-06 17:37:10|635.59|633.49|635.58|633.48|635.61|633.51|635.57|633.47|8
1733506640000|2024-12-06 17:37:20|635.57|633.47|635.54|633.44|635.57|633.47|635.54|633.44|6
1733506650000|2024-12-06 17:37:30|635.53|633.43|635.56|633.46|635.62|633.52|635.5|633.4|11
1733506660000|2024-12-06 17:37:40|635.55|633.45|635.02|632.92|635.55|633.45|635.02|632.92|12
1733506670000|2024-12-06 17:37:50|635.01|632.91|635.34|633.24|635.34|633.24|635|632.9|16
1733506680000|2024-12-06 17:38:00|635.33|633.23|635.4|633.3|635.4|633.3|635.32|633.22|11
1733506690000|2024-12-06 17:38:10|635.42|633.32|635.98|633.88|635.99|633.89|635.42|633.32|16
1733506700000|2024-12-06 17:38:20|635.99|633.89|635.95|633.85|635.99|633.89|635.95|633.85|17
1733506710000|2024-12-06 17:38:30|635.94|633.84|635.9|633.8|635.94|633.84|635.9|633.8|9
1733506720000|2024-12-06 17:38:40|635.89|633.79|635.87|633.77|635.89|633.79|635.85|633.75|9
1733506730000|2024-12-06 17:38:50|635.99|633.89|636.09|633.99|636.09|633.99|635.99|633.89|6
1733506740000|2024-12-06 17:39:00|636.1|634|636.04|633.94|636.12|634.02|636.04|633.94|12
1733506750000|2024-12-06 17:39:10|636.03|633.93|636.01|633.91|636.03|633.93|636.01|633.91|6
1733506760000|2024-12-06 17:39:20|636|633.9|635.99|633.89|636|633.9|635.99|633.89|4
1733506770000|2024-12-06 17:39:30|635.98|633.88|636.21|634.11|636.21|634.11|635.98|633.88|4
1733506780000|2024-12-06 17:39:40|636.22|634.12|636.24|634.14|636.24|634.14|636.21|634.11|8
1733506790000|2024-12-06 17:39:50|636.23|634.13|636.22|634.12|636.23|634.13|636.22|634.12|2
1733506800000|2024-12-06 17:40:00|636.21|634.11|636.39|634.29|636.41|634.31|636.21|634.11|10
1733506810000|2024-12-06 17:40:10|636.38|634.28|636.39|634.29|636.4|634.3|636.37|634.27|8
1733506820000|2024-12-06 17:40:20|636.38|634.28|636.55|634.45|636.56|634.46|636.37|634.27|11
1733506830000|2024-12-06 17:40:30|636.56|634.46|636.61|634.51|636.65|634.55|636.56|634.46|13
1733506840000|2024-12-06 17:40:40|636.6|634.5|636.54|634.44|636.6|634.5|636.54|634.44|7
1733506850000|2024-12-06 17:40:50|636.53|634.43|636.58|634.48|636.62|634.52|636.53|634.43|8
1733506860000|2024-12-06 17:41:00|636.57|634.47|636.61|634.51|636.63|634.53|636.57|634.47|4
1733506870000|2024-12-06 17:41:10|636.6|634.5|636.46|634.36|636.6|634.5|636.46|634.36|8
1733506880000|2024-12-06 17:41:20|636.35|634.25|635.58|633.48|636.36|634.26|635.5|633.4|13
1733506890000|2024-12-06 17:41:30|635.59|633.49|635.67|633.57|635.67|633.57|635.59|633.49|9
1733506900000|2024-12-06 17:41:40|635.66|633.56|636.11|634.01|636.22|634.12|635.66|633.56|24
1733506910000|2024-12-06 17:41:50|636.1|634|636.23|634.13|636.25|634.15|636.09|633.99|9
1733506920000|2024-12-06 17:42:00|636.22|634.12|636.23|634.13|636.23|634.13|636.2|634.1|6
1733506930000|2024-12-06 17:42:10|636.24|634.14|636.21|634.11|636.26|634.16|636.21|634.11|8
1733506940000|2024-12-06 17:42:20|636.28|634.18|636.45|634.35|636.45|634.35|636.28|634.18|13
1733506950000|2024-12-06 17:42:30|636.46|634.36|636.52|634.42|636.53|634.43|636.46|634.36|13
1733506960000|2024-12-06 17:42:40|636.51|634.41|636.59|634.49|636.6|634.5|636.5|634.4|7
1733506970000|2024-12-06 17:42:50|636.58|634.48|636.61|634.51|636.64|634.54|636.58|634.48|10
1733506980000|2024-12-06 17:43:00|636.62|634.52|637.03|634.93|637.03|634.93|636.62|634.52|12
1733506990000|2024-12-06 17:43:10|637.04|634.94|637.87|635.77|638.11|636.01|637.03|634.93|16
1733507000000|2024-12-06 17:43:20|637.88|635.78|637.42|635.32|637.91|635.81|637.42|635.32|17
1733507010000|2024-12-06 17:43:30|637.41|635.31|637.4|635.3|637.43|635.33|637.4|635.3|10
1733507020000|2024-12-06 17:43:40|637.39|635.29|637.27|635.17|637.39|635.29|637.26|635.16|10
1733507030000|2024-12-06 17:43:50|637.44|635.34|637.63|635.53|637.66|635.56|637.44|635.34|11
1733507040000|2024-12-06 17:44:00|637.62|635.52|637.61|635.51|637.62|635.52|637.6|635.5|4
1733507050000|2024-12-06 17:44:10|637.62|635.52|638.16|636.06|638.17|636.07|637.62|635.52|23
1733507060000|2024-12-06 17:44:20|638.14|636.04|639.11|637.01|639.15|637.05|638.14|636.04|22
1733507070000|2024-12-06 17:44:30|639.1|637|639.05|636.95|639.1|637|639.05|636.95|11
1733507080000|2024-12-06 17:44:40|639.07|636.97|639.18|637.08|639.19|637.09|639.07|636.97|8
1733507090000|2024-12-06 17:44:50|639.19|637.09|639.31|637.21|639.41|637.31|639.19|637.09|13
1733507100000|2024-12-06 17:45:00|639.3|637.2|639.44|637.34|639.46|637.36|639.29|637.19|8
1733507110000|2024-12-06 17:45:10|639.43|637.33|639.39|637.29|639.44|637.34|639.39|637.29|7
1733507120000|2024-12-06 17:45:20|639.33|637.23|639.22|637.12|639.33|637.23|639.19|637.09|15
1733507130000|2024-12-06 17:45:30|639.21|637.11|638.72|636.62|639.22|637.12|638.28|636.18|11
1733507140000|2024-12-06 17:45:40|638.71|636.61|637.33|635.23|638.72|636.62|637.33|635.23|24
1733507150000|2024-12-06 17:45:50|637.21|635.11|636.06|633.96|637.21|635.11|636.06|633.96|15
1733507160000|2024-12-06 17:46:00|636.05|633.95|635.61|633.51|636.05|633.95|635.59|633.49|12
1733507170000|2024-12-06 17:46:10|635.62|633.52|636.16|634.06|636.16|634.06|635.62|633.52|21
1733507180000|2024-12-06 17:46:20|636.17|634.07|635.92|633.82|636.2|634.1|635.71|633.61|13
1733507190000|2024-12-06 17:46:30|635.91|633.81|635.76|633.66|635.93|633.83|635.76|633.66|12
1733507200000|2024-12-06 17:46:40|635.72|633.62|635.64|633.54|635.72|633.62|635.64|633.54|14
1733507210000|2024-12-06 17:46:50|635.63|633.53|635.92|633.82|635.92|633.82|635.58|633.48|12
1733507220000|2024-12-06 17:47:00|635.97|633.87|636.87|634.77|636.87|634.77|635.97|633.87|29
1733507230000|2024-12-06 17:47:10|637.49|635.39|638|635.9|638.12|636.02|637.33|635.23|23
1733507240000|2024-12-06 17:47:20|637.99|635.89|638.15|636.05|638.15|636.05|637.97|635.87|18
1733507250000|2024-12-06 17:47:30|638.17|636.07|638.04|635.94|638.23|636.13|638.04|635.94|22
1733507260000|2024-12-06 17:47:40|638.03|635.93|637.98|635.88|638.03|635.93|637.98|635.88|7
1733507270000|2024-12-06 17:47:50|637.97|635.87|638.44|636.34|638.44|636.34|637.97|635.87|12
1733507280000|2024-12-06 17:48:00|638.47|636.37|638.58|636.48|638.6|636.5|638.47|636.37|18
1733507290000|2024-12-06 17:48:10|638.59|636.49|638.74|636.64|638.74|636.64|638.58|636.48|8
1733507300000|2024-12-06 17:48:20|638.83|636.73|639.17|637.07|639.17|637.07|638.82|636.72|23
1733507310000|2024-12-06 17:48:30|639.18|637.08|639.15|637.05|639.18|637.08|639.14|637.04|8
1733507320000|2024-12-06 17:48:40|639.16|637.06|638.76|636.66|639.16|637.06|638.63|636.53|14
1733507330000|2024-12-06 17:48:50|638.75|636.65|638.71|636.61|638.75|636.65|638.71|636.61|7
1733507340000|2024-12-06 17:49:00|638.72|636.62|638.84|636.74|638.86|636.76|638.72|636.62|9
1733507350000|2024-12-06 17:49:10|638.83|636.73|638.81|636.71|638.85|636.75|638.81|636.71|7
1733507360000|2024-12-06 17:49:20|638.8|636.7|638.76|636.66|638.8|636.7|638.76|636.66|7
1733507370000|2024-12-06 17:49:30|638.75|636.65|638.83|636.73|638.86|636.76|638.75|636.65|8
1733507380000|2024-12-06 17:49:40|638.82|636.72|638.44|636.34|638.82|636.72|638.44|636.34|13
1733507390000|2024-12-06 17:49:50|638.43|636.33|638.59|636.49|638.59|636.49|638.4|636.3|13
1733507400000|2024-12-06 17:50:00|638.6|636.5|638.96|636.86|638.97|636.87|638.6|636.5|11
1733507410000|2024-12-06 17:50:10|638.95|636.85|639.1|637|639.13|637.03|638.94|636.84|15
1733507420000|2024-12-06 17:50:20|639.11|637.01|639.12|637.02|639.12|637.02|639.1|637|8
1733507430000|2024-12-06 17:50:30|639.13|637.03|639.47|637.37|639.47|637.37|639.13|637.03|24
1733507440000|2024-12-06 17:50:40|639.48|637.38|639.96|637.86|640.04|637.94|639.48|637.38|19
1733507450000|2024-12-06 17:50:50|639.95|637.85|639.97|637.87|639.98|637.88|639.95|637.85|7
1733507460000|2024-12-06 17:51:00|639.98|637.88|639.4|637.3|640.04|637.94|639.4|637.3|13
1733507470000|2024-12-06 17:51:10|639.39|637.29|639.77|637.67|639.84|637.74|639.36|637.26|20
1733507480000|2024-12-06 17:51:20|639.76|637.66|639.82|637.72|639.82|637.72|639.76|637.66|15
1733507490000|2024-12-06 17:51:30|639.81|637.71|639.83|637.73|639.83|637.73|639.81|637.71|5
1733507500000|2024-12-06 17:51:40|639.84|637.74|639.84|637.74|639.96|637.86|639.84|637.74|12
1733507510000|2024-12-06 17:51:50|639.83|637.73|639.64|637.54|639.83|637.73|639.57|637.47|3
1733507520000|2024-12-06 17:52:00|639.63|637.53|639.27|637.17|639.63|637.53|639.27|637.17|11
1733507530000|2024-12-06 17:52:10|639.09|636.99|637.77|635.67|639.09|636.99|637.77|635.67|12
1733507540000|2024-12-06 17:52:20|637.09|634.99|637.02|634.92|637.11|635.01|636.99|634.89|11
1733507550000|2024-12-06 17:52:30|637.17|635.07|637.35|635.25|637.35|635.25|637.17|635.07|12
1733507560000|2024-12-06 17:52:40|637.36|635.26|637.26|635.16|637.37|635.27|637.26|635.16|13
1733507570000|2024-12-06 17:52:50|637.25|635.15|637.13|635.03|637.25|635.15|637.04|634.94|8
1733507580000|2024-12-06 17:53:00|637.29|635.19|637.46|635.36|637.49|635.39|637.29|635.19|6
1733507590000|2024-12-06 17:53:10|637.43|635.33|637.13|635.03|637.43|635.33|637.13|635.03|11
1733507600000|2024-12-06 17:53:20|637.12|635.02|637.05|634.95|637.13|635.03|637.05|634.95|8
1733507610000|2024-12-06 17:53:30|636.95|634.85|637.22|635.12|637.22|635.12|636.93|634.83|14
1733507620000|2024-12-06 17:53:40|637.23|635.13|637.21|635.11|637.23|635.13|637.19|635.09|8
1733507630000|2024-12-06 17:53:50|637.2|635.1|637.19|635.09|637.22|635.12|637.19|635.09|7
1733507640000|2024-12-06 17:54:00|637.09|634.99|636.93|634.83|637.09|634.99|636.92|634.82|10
1733507650000|2024-12-06 17:54:10|636.83|634.73|636.22|634.12|636.87|634.77|636.19|634.09|11
1733507660000|2024-12-06 17:54:20|636.14|634.04|635.92|633.82|636.16|634.06|635.91|633.81|11
1733507670000|2024-12-06 17:54:30|635.91|633.81|635.84|633.74|635.91|633.81|635.84|633.74|8
1733507680000|2024-12-06 17:54:40|635.83|633.73|635.95|633.85|635.95|633.85|635.83|633.73|13
1733507690000|2024-12-06 17:54:50|635.92|633.82|634.97|632.87|635.92|633.82|634.97|632.87|17
1733507700000|2024-12-06 17:55:00|634.96|632.86|634.92|632.82|634.98|632.88|634.92|632.82|8
1733507710000|2024-12-06 17:55:10|634.91|632.81|634.66|632.56|634.92|632.82|634.65|632.55|9
1733507720000|2024-12-06 17:55:20|634.61|632.51|633.59|631.49|634.61|632.51|633.58|631.48|14
1733507730000|2024-12-06 17:55:30|633.45|631.35|633.19|631.09|633.48|631.38|633.19|631.09|18
1733507740000|2024-12-06 17:55:40|633.18|631.08|633.41|631.31|633.41|631.31|633.14|631.04|15
1733507750000|2024-12-06 17:55:50|633.53|631.43|633.94|631.84|633.96|631.86|633.49|631.39|17
1733507760000|2024-12-06 17:56:00|633.95|631.85|633.99|631.89|633.99|631.89|633.95|631.85|12
1733507770000|2024-12-06 17:56:10|634|631.9|635.27|633.17|635.57|633.47|634|631.9|22
1733507780000|2024-12-06 17:56:20|635.31|633.21|635.4|633.3|635.43|633.33|635.31|633.21|15
1733507790000|2024-12-06 17:56:30|635.39|633.29|635.3|633.2|635.39|633.29|635.3|633.2|10
1733507800000|2024-12-06 17:56:40|635.52|633.42|635.5|633.4|635.52|633.42|635.5|633.4|5
1733507810000|2024-12-06 17:56:50|635.51|633.41|635.55|633.45|635.55|633.45|635.46|633.36|14
1733507820000|2024-12-06 17:57:00|635.58|633.48|636.01|633.91|636.01|633.91|635.56|633.46|17
1733507830000|2024-12-06 17:57:10|636.02|633.92|636.07|633.97|636.07|633.97|636.02|633.92|13
1733507840000|2024-12-06 17:57:20|636.08|633.98|636.07|633.97|636.09|633.99|636.06|633.96|9
1733507850000|2024-12-06 17:57:30|636.06|633.96|636.03|633.93|636.08|633.98|636.01|633.91|11
1733507860000|2024-12-06 17:57:40|636.02|633.92|635.98|633.88|636.03|633.93|635.98|633.88|7
1733507870000|2024-12-06 17:57:50|635.97|633.87|635.71|633.61|635.97|633.87|635.71|633.61|8
1733507880000|2024-12-06 17:58:00|635.7|633.6|635.96|633.86|635.96|633.86|635.7|633.6|13
1733507890000|2024-12-06 17:58:10|635.97|633.87|635.97|633.87|635.99|633.89|635.96|633.86|9
1733507900000|2024-12-06 17:58:20|635.98|633.88|636.32|634.22|636.32|634.22|635.98|633.88|10
1733507910000|2024-12-06 17:58:30|636.33|634.23|638.02|635.92|638.08|635.98|636.33|634.23|23
1733507920000|2024-12-06 17:58:40|638.01|635.91|637.79|635.69|638.01|635.91|637.79|635.69|10
1733507930000|2024-12-06 17:58:50|637.78|635.68|637.35|635.25|637.78|635.68|637.35|635.25|18
1733507940000|2024-12-06 17:59:00|637.34|635.24|636.53|634.43|637.34|635.24|636.53|634.43|23
1733507950000|2024-12-06 17:59:10|636.52|634.42|636.3|634.2|636.52|634.42|636.3|634.2|14
1733507960000|2024-12-06 17:59:20|636.29|634.19|636.23|634.13|636.29|634.19|636.23|634.13|7
1733507970000|2024-12-06 17:59:30|636.24|634.14|636.38|634.28|636.39|634.29|636.23|634.13|9
1733507980000|2024-12-06 17:59:40|636.39|634.29|636.47|634.37|636.47|634.37|636.39|634.29|20
1733507990000|2024-12-06 17:59:50|636.48|634.38|636.51|634.41|636.51|634.41|636.48|634.38|5
1733508000000|2024-12-06 18:00:00|636.52|634.42|637.04|634.94|637.04|634.94|636.52|634.42|23
1733508010000|2024-12-06 18:00:10|637.05|634.95|637.39|635.29|637.39|635.29|637.05|634.95|14
1733508020000|2024-12-06 18:00:20|637.43|635.33|637.71|635.61|637.71|635.61|637.41|635.31|13
1733508030000|2024-12-06 18:00:30|637.72|635.62|637.74|635.64|637.74|635.64|637.72|635.62|7
1733508040000|2024-12-06 18:00:40|637.75|635.65|636.91|634.81|637.75|635.65|636.91|634.81|21
1733508050000|2024-12-06 18:00:50|636.92|634.82|636.76|634.66|636.92|634.82|636.76|634.66|8
1733508060000|2024-12-06 18:01:00|636.7|634.6|635.61|633.51|636.7|634.6|635.61|633.51|18
1733508070000|2024-12-06 18:01:10|635.6|633.5|634.41|632.31|635.6|633.5|634.4|632.3|12
1733508080000|2024-12-06 18:01:20|634.4|632.3|634.66|632.56|634.67|632.57|634.39|632.29|13
1733508090000|2024-12-06 18:01:30|634.67|632.57|635.36|633.26|635.36|633.26|634.66|632.56|20
1733508100000|2024-12-06 18:01:40|635.37|633.27|635.55|633.45|635.58|633.48|635.37|633.27|21
1733508110000|2024-12-06 18:01:50|635.56|633.46|635.56|633.46|635.57|633.47|635.55|633.45|11
1733508120000|2024-12-06 18:02:00|635.55|633.45|635.63|633.53|635.64|633.54|635.55|633.45|12
1733508130000|2024-12-06 18:02:10|635.64|633.54|635.95|633.85|635.95|633.85|635.64|633.54|9
1733508140000|2024-12-06 18:02:20|636.02|633.92|636.24|634.14|636.24|634.14|636.02|633.92|12
1733508150000|2024-12-06 18:02:30|636.22|634.12|635.77|633.67|636.22|634.12|635.75|633.65|11
1733508160000|2024-12-06 18:02:40|635.78|633.68|635.69|633.59|635.81|633.71|635.68|633.58|16
1733508170000|2024-12-06 18:02:50|635.7|633.6|636|633.9|636|633.9|635.7|633.6|16
1733508180000|2024-12-06 18:03:00|636.01|633.91|636.25|634.15|636.25|634.15|636.01|633.91|11
1733508190000|2024-12-06 18:03:10|636.26|634.16|636.42|634.32|636.42|634.32|636.26|634.16|16
1733508200000|2024-12-06 18:03:20|636.43|634.33|636.85|634.75|636.85|634.75|636.43|634.33|17
1733508210000|2024-12-06 18:03:30|636.86|634.76|637.79|635.69|637.94|635.84|636.85|634.75|19
1733508220000|2024-12-06 18:03:40|637.78|635.68|637.23|635.13|637.78|635.68|637.23|635.13|11
1733508230000|2024-12-06 18:03:50|637.22|635.12|637.11|635.01|637.22|635.12|637.02|634.92|9
1733508240000|2024-12-06 18:04:00|637.15|635.05|637.41|635.31|637.41|635.31|637.15|635.05|19
1733508250000|2024-12-06 18:04:10|637.4|635.3|637.79|635.69|637.79|635.69|637.4|635.3|16
1733508260000|2024-12-06 18:04:20|637.8|635.7|638.33|636.23|638.33|636.23|637.8|635.7|14
1733508270000|2024-12-06 18:04:30|638.28|636.18|638.47|636.37|638.47|636.37|638.28|636.18|14
1733508280000|2024-12-06 18:04:40|638.55|636.45|639|636.9|639|636.9|638.55|636.45|14
1733508290000|2024-12-06 18:04:50|639.01|636.91|639.21|637.11|639.21|637.11|639.01|636.91|17
1733508300000|2024-12-06 18:05:00|639.22|637.12|639.24|637.14|639.24|637.14|639.22|637.12|9
1733508310000|2024-12-06 18:05:10|639.23|637.13|639.38|637.28|639.42|637.32|639.23|637.13|12
1733508320000|2024-12-06 18:05:20|639.37|637.27|639.36|637.26|639.37|637.27|639.33|637.23|12
1733508330000|2024-12-06 18:05:30|639.37|637.27|639.43|637.33|639.43|637.33|639.36|637.26|5
1733508340000|2024-12-06 18:05:40|639.41|637.31|639.41|637.31|639.41|637.31|639.41|637.31|1
1733508350000|2024-12-06 18:05:50|639.4|637.3|638.78|636.68|639.4|637.3|638.77|636.67|12
1733508360000|2024-12-06 18:06:00|638.77|636.67|638.85|636.75|638.86|636.76|638.77|636.67|14
1733508370000|2024-12-06 18:06:10|638.99|636.89|639.49|637.39|639.49|637.39|638.99|636.89|24
1733508380000|2024-12-06 18:06:20|639.5|637.4|639.69|637.59|639.69|637.59|639.5|637.4|18
1733508390000|2024-12-06 18:06:30|639.7|637.6|639.83|637.73|639.83|637.73|639.7|637.6|10
1733508400000|2024-12-06 18:06:40|639.84|637.74|640.14|638.04|640.14|638.04|639.84|637.74|13
1733508410000|2024-12-06 18:06:50|640.13|638.03|640.26|638.16|640.27|638.17|640.11|638.01|10
1733508420000|2024-12-06 18:07:00|640.27|638.17|640.35|638.25|640.4|638.3|640.26|638.16|9
1733508430000|2024-12-06 18:07:10|640.34|638.24|640.39|638.29|640.4|638.3|640.31|638.21|9
1733508440000|2024-12-06 18:07:20|640.38|638.28|640.47|638.37|640.48|638.38|640.38|638.28|11
1733508450000|2024-12-06 18:07:30|640.48|638.38|640.5|638.4|640.5|638.4|640.48|638.38|5
1733508460000|2024-12-06 18:07:40|640.49|638.39|640.38|638.28|640.49|638.39|640.38|638.28|7
1733508470000|2024-12-06 18:07:50|640.39|638.29|640.36|638.26|640.39|638.29|640.36|638.26|9
1733508480000|2024-12-06 18:08:00|640.35|638.25|640.31|638.21|640.35|638.25|640.31|638.21|5
1733508490000|2024-12-06 18:08:10|640.3|638.2|640.41|638.31|640.45|638.35|640.3|638.2|8
1733508500000|2024-12-06 18:08:20|640.47|638.37|640.47|638.37|640.49|638.39|640.47|638.37|9
1733508510000|2024-12-06 18:08:30|640.46|638.36|640.44|638.34|640.46|638.36|640.44|638.34|3
1733508520000|2024-12-06 18:08:40|640.25|638.15|640.28|638.18|640.33|638.23|640.25|638.15|7
1733508530000|2024-12-06 18:08:50|640.27|638.17|640.23|638.13|640.27|638.17|640.23|638.13|9
1733508540000|2024-12-06 18:09:00|640.22|638.12|640.47|638.37|640.48|638.38|640.22|638.12|15
1733508550000|2024-12-06 18:09:10|640.46|638.36|640.47|638.37|640.5|638.4|640.46|638.36|8
1733508560000|2024-12-06 18:09:20|640.46|638.36|640.43|638.33|640.46|638.36|640.43|638.33|6
1733508570000|2024-12-06 18:09:30|640.42|638.32|639.93|637.83|640.42|638.32|639.93|637.83|12
1733508580000|2024-12-06 18:09:40|639.92|637.82|639.86|637.76|639.92|637.82|639.79|637.69|20
1733508590000|2024-12-06 18:09:50|639.85|637.75|639.66|637.56|639.85|637.75|639.66|637.56|8
1733508600000|2024-12-06 18:10:00|639.65|637.55|639.58|637.48|639.65|637.55|639.57|637.47|10
1733508610000|2024-12-06 18:10:10|639.59|637.49|640.05|637.95|640.06|637.96|639.59|637.49|22
1733508620000|2024-12-06 18:10:20|640.04|637.94|640|637.9|640.04|637.94|640|637.9|7
1733508630000|2024-12-06 18:10:30|639.99|637.89|639.94|637.84|639.99|637.89|639.94|637.84|6
1733508640000|2024-12-06 18:10:40|639.93|637.83|639.98|637.88|640|637.9|639.93|637.83|9
1733508650000|2024-12-06 18:10:50|639.99|637.89|640.12|638.02|640.16|638.06|639.99|637.89|8
1733508660000|2024-12-06 18:11:00|640.11|638.01|640.26|638.16|640.27|638.17|640.07|637.97|17
1733508670000|2024-12-06 18:11:10|640.27|638.17|640.23|638.13|640.27|638.17|640.23|638.13|5
1733508680000|2024-12-06 18:11:20|640.22|638.12|640.23|638.13|640.24|638.14|640.21|638.11|8
1733508690000|2024-12-06 18:11:30|640.24|638.14|640.48|638.38|640.5|638.4|640.22|638.12|15
1733508700000|2024-12-06 18:11:40|640.49|638.39|640.54|638.44|640.54|638.44|640.49|638.39|14
1733508710000|2024-12-06 18:11:50|640.53|638.43|640.58|638.48|640.58|638.48|640.53|638.43|8
1733508720000|2024-12-06 18:12:00|640.59|638.49|640.71|638.61|640.71|638.61|640.59|638.49|8
1733508730000|2024-12-06 18:12:10|640.72|638.62|640.8|638.7|640.82|638.72|640.72|638.62|10
1733508740000|2024-12-06 18:12:20|640.93|638.83|641.15|639.05|641.17|639.07|640.93|638.83|9
1733508750000|2024-12-06 18:12:30|641.14|639.04|641.13|639.03|641.18|639.08|641.12|639.02|12
1733508760000|2024-12-06 18:12:40|641.12|639.02|641.1|639|641.12|639.02|641.1|639|5
1733508770000|2024-12-06 18:12:50|641.09|638.99|641.08|638.98|641.13|639.03|641.06|638.96|11
1733508780000|2024-12-06 18:13:00|641.14|639.04|641.12|639.02|641.18|639.08|641.12|639.02|5
1733508790000|2024-12-06 18:13:10|641.13|639.03|641.02|638.92|641.14|639.04|641.02|638.92|5
1733508800000|2024-12-06 18:13:20|640.81|638.71|640.8|638.7|640.81|638.71|640.8|638.7|2
1733508810000|2024-12-06 18:13:30|640.7|638.6|640.67|638.57|640.7|638.6|640.67|638.57|8
1733508820000|2024-12-06 18:13:40|640.66|638.56|640.71|638.61|640.72|638.62|640.66|638.56|8
1733508830000|2024-12-06 18:13:50|640.72|638.62|640.74|638.64|640.74|638.64|640.72|638.62|3
1733508840000|2024-12-06 18:14:00|640.53|638.43|640.72|638.62|640.72|638.62|640.42|638.32|18
1733508850000|2024-12-06 18:14:10|640.71|638.61|640.16|638.06|640.71|638.61|640.16|638.06|9
1733508860000|2024-12-06 18:14:20|640.15|638.05|640.15|638.05|640.19|638.09|640.13|638.03|7
1733508870000|2024-12-06 18:14:30|640.16|638.06|640.15|638.05|640.16|638.06|640.15|638.05|4
1733508880000|2024-12-06 18:14:40|640.34|638.24|640.08|637.98|640.34|638.24|639.99|637.89|11
1733508890000|2024-12-06 18:14:50|639.95|637.85|639.98|637.88|639.98|637.88|639.91|637.81|13
1733508900000|2024-12-06 18:15:00|639.99|637.89|640.34|638.24|640.34|638.24|639.98|637.88|21
1733508910000|2024-12-06 18:15:10|640.35|638.25|639.97|637.87|640.35|638.25|639.97|637.87|15
1733508920000|2024-12-06 18:15:20|639.96|637.86|639.73|637.63|639.96|637.86|639.73|637.63|14
1733508930000|2024-12-06 18:15:30|639.72|637.62|639.94|637.84|639.94|637.84|639.71|637.61|16
1733508940000|2024-12-06 18:15:40|639.95|637.85|639.95|637.85|639.97|637.87|639.94|637.84|9
1733508950000|2024-12-06 18:15:50|639.94|637.84|639.69|637.59|639.94|637.84|639.68|637.58|11
1733508960000|2024-12-06 18:16:00|639.68|637.58|639.7|637.6|639.74|637.64|639.67|637.57|13
1733508970000|2024-12-06 18:16:10|639.69|637.59|639.89|637.79|639.9|637.8|639.69|637.59|6
1733508980000|2024-12-06 18:16:20|639.88|637.78|639.96|637.86|639.96|637.86|639.88|637.78|9
1733508990000|2024-12-06 18:16:30|639.97|637.87|640.36|638.26|640.36|638.26|639.97|637.87|18
1733509000000|2024-12-06 18:16:40|640.35|638.25|640.33|638.23|640.36|638.26|640.33|638.23|9
1733509010000|2024-12-06 18:16:50|640.34|638.24|640.41|638.31|640.41|638.31|640.31|638.21|9
1733509020000|2024-12-06 18:17:00|640.4|638.3|640.49|638.39|640.49|638.39|640.4|638.3|7
1733509030000|2024-12-06 18:17:10|640.59|638.49|640.88|638.78|640.88|638.78|640.59|638.49|10
1733509040000|2024-12-06 18:17:20|640.89|638.79|640.58|638.48|640.89|638.79|640.58|638.48|11
1733509050000|2024-12-06 18:17:30|640.59|638.49|640.89|638.79|640.89|638.79|640.59|638.49|11
1733509060000|2024-12-06 18:17:40|640.88|638.78|640.87|638.77|640.9|638.8|640.87|638.77|13
1733509070000|2024-12-06 18:17:50|640.86|638.76|640.57|638.47|640.86|638.76|640.57|638.47|12
1733509080000|2024-12-06 18:18:00|640.58|638.48|640.55|638.45|640.58|638.48|640.54|638.44|6
1733509090000|2024-12-06 18:18:10|640.54|638.44|640.14|638.04|640.54|638.44|640.14|638.04|14
1733509100000|2024-12-06 18:18:20|640.13|638.03|639.83|637.73|640.13|638.03|639.83|637.73|15
1733509110000|2024-12-06 18:18:30|639.82|637.72|639.58|637.48|639.82|637.72|639.58|637.48|11
1733509120000|2024-12-06 18:18:40|639.59|637.49|639.58|637.48|639.59|637.49|639.58|637.48|2
1733509130000|2024-12-06 18:18:50|639.57|637.47|639.39|637.29|639.57|637.47|639.39|637.29|11
1733509140000|2024-12-06 18:19:00|639.38|637.28|639.28|637.18|639.38|637.28|639.26|637.16|8
1733509150000|2024-12-06 18:19:10|638.99|636.89|638.68|636.58|638.99|636.89|638.68|636.58|14
1733509160000|2024-12-06 18:19:20|638.67|636.57|639.32|637.22|639.32|637.22|638.66|636.56|19
1733509170000|2024-12-06 18:19:30|639.33|637.23|639.7|637.6|639.7|637.6|639.33|637.23|20
1733509180000|2024-12-06 18:19:40|639.71|637.61|639.69|637.59|639.71|637.61|639.69|637.59|5
1733509190000|2024-12-06 18:19:50|639.7|637.6|639.68|637.58|639.7|637.6|639.67|637.57|5
1733509200000|2024-12-06 18:20:00|639.71|637.61|639.69|637.59|639.77|637.67|639.69|637.59|5
1733509210000|2024-12-06 18:20:10|639.53|637.43|638.96|636.86|639.54|637.44|638.96|636.86|14
1733509220000|2024-12-06 18:20:20|638.95|636.85|639.25|637.15|639.25|637.15|638.91|636.81|20
1733509230000|2024-12-06 18:20:30|639.26|637.16|639.29|637.19|639.31|637.21|639.26|637.16|8
1733509240000|2024-12-06 18:20:40|639.28|637.18|639.26|637.16|639.28|637.18|639.25|637.15|6
1733509250000|2024-12-06 18:20:50|639.25|637.15|639.24|637.14|639.25|637.15|639.24|637.14|4
1733509260000|2024-12-06 18:21:00|639.23|637.13|639.25|637.15|639.27|637.17|639.22|637.12|7
1733509270000|2024-12-06 18:21:10|639.26|637.16|639.25|637.15|639.26|637.16|639.24|637.14|6
1733509280000|2024-12-06 18:21:20|639.36|637.26|639.47|637.37|639.47|637.37|639.34|637.24|12
1733509290000|2024-12-06 18:21:30|639.46|637.36|639.6|637.5|639.62|637.52|639.44|637.34|9
1733509300000|2024-12-06 18:21:40|639.59|637.49|639.55|637.45|639.59|637.49|639.54|637.44|10
1733509310000|2024-12-06 18:21:50|639.54|637.44|639.51|637.41|639.54|637.44|639.51|637.41|4
1733509320000|2024-12-06 18:22:00|639.44|637.34|639.42|637.32|639.44|637.34|639.42|637.32|7
1733509330000|2024-12-06 18:22:10|639.43|637.33|639.45|637.35|639.45|637.35|639.43|637.33|3
1733509340000|2024-12-06 18:22:20|639.46|637.36|639.54|637.44|639.67|637.57|639.46|637.36|10
1733509350000|2024-12-06 18:22:30|639.47|637.37|639.31|637.21|639.47|637.37|639.31|637.21|9
1733509360000|2024-12-06 18:22:40|639.3|637.2|639.28|637.18|639.3|637.2|639.28|637.18|7
1733509370000|2024-12-06 18:22:50|639.29|637.19|639.66|637.56|639.66|637.56|639.29|637.19|13
1733509380000|2024-12-06 18:23:00|639.67|637.57|639.9|637.8|639.91|637.81|639.67|637.57|14
1733509390000|2024-12-06 18:23:10|639.88|637.78|639.75|637.65|639.88|637.78|639.75|637.65|9
1733509400000|2024-12-06 18:23:20|639.74|637.64|639.63|637.53|639.75|637.65|639.63|637.53|13
1733509410000|2024-12-06 18:23:30|639.62|637.52|639.35|637.25|639.62|637.52|639.35|637.25|13
1733509420000|2024-12-06 18:23:40|639.34|637.24|639.32|637.22|639.34|637.24|639.32|637.22|3
1733509430000|2024-12-06 18:23:50|639.31|637.21|639.29|637.19|639.31|637.21|639.28|637.18|4
1733509440000|2024-12-06 18:24:00|639.28|637.18|639.15|637.05|639.29|637.19|639.15|637.05|8
1733509450000|2024-12-06 18:24:10|639.14|637.04|638.78|636.68|639.16|637.06|638.77|636.67|12
1733509460000|2024-12-06 18:24:20|638.79|636.69|638.78|636.68|638.94|636.84|638.78|636.68|13
1733509470000|2024-12-06 18:24:30|638.77|636.67|638.85|636.75|638.86|636.76|638.77|636.67|8
1733509480000|2024-12-06 18:24:40|638.86|636.76|638.89|636.79|638.89|636.79|638.85|636.75|13
1733509490000|2024-12-06 18:24:50|639|636.9|639.03|636.93|639.03|636.93|638.91|636.81|9
1733509500000|2024-12-06 18:25:00|639.04|636.94|639.45|637.35|639.45|637.35|639.04|636.94|13
1733509510000|2024-12-06 18:25:10|639.46|637.36|639.64|637.54|639.65|637.55|639.46|637.36|15
1733509520000|2024-12-06 18:25:20|639.63|637.53|639.59|637.49|639.63|637.53|639.59|637.49|5
1733509530000|2024-12-06 18:25:30|639.6|637.5|639.58|637.48|639.6|637.5|639.58|637.48|5
1733509540000|2024-12-06 18:25:40|639.66|637.56|639.66|637.56|639.67|637.57|639.65|637.55|9
1733509550000|2024-12-06 18:25:50|639.65|637.55|639.46|637.36|639.65|637.55|639.46|637.36|5
1733509560000|2024-12-06 18:26:00|639.45|637.35|639.44|637.34|639.45|637.35|639.43|637.33|8
1733509570000|2024-12-06 18:26:10|639.46|637.36|639.46|637.36|639.47|637.37|639.43|637.33|7
1733509580000|2024-12-06 18:26:20|639.45|637.35|639.67|637.57|639.68|637.58|639.45|637.35|12
1733509590000|2024-12-06 18:26:30|639.66|637.56|639.58|637.48|639.66|637.56|639.58|637.48|5
1733509600000|2024-12-06 18:26:40|639.57|637.47|639.69|637.59|639.7|637.6|639.56|637.46|13
1733509610000|2024-12-06 18:26:50|639.7|637.6|639.74|637.64|639.74|637.64|639.7|637.6|6
1733509620000|2024-12-06 18:27:00|639.73|637.63|639.71|637.61|639.73|637.63|639.71|637.61|5
1733509630000|2024-12-06 18:27:10|639.7|637.6|639.79|637.69|639.8|637.7|639.69|637.59|11
1733509640000|2024-12-06 18:27:20|639.78|637.68|639.77|637.67|639.79|637.69|639.77|637.67|8
1733509650000|2024-12-06 18:27:30|639.76|637.66|639.47|637.37|639.76|637.66|639.46|637.36|8
1733509660000|2024-12-06 18:27:40|639.48|637.38|639.46|637.36|639.48|637.38|639.46|637.36|3
1733509670000|2024-12-06 18:27:50|639.45|637.35|639.34|637.24|639.45|637.35|639.34|637.24|5
1733509680000|2024-12-06 18:28:00|639.33|637.23|639.15|637.05|639.33|637.23|639.15|637.05|8
1733509690000|2024-12-06 18:28:10|639.14|637.04|639.52|637.42|639.52|637.42|639.1|637|15
1733509700000|2024-12-06 18:28:20|639.6|637.5|639.96|637.86|640.03|637.93|639.59|637.49|15
1733509710000|2024-12-06 18:28:30|639.97|637.87|639.76|637.66|640.05|637.95|639.76|637.66|11
1733509720000|2024-12-06 18:28:40|639.75|637.65|639.39|637.29|639.75|637.65|639.39|637.29|15
1733509730000|2024-12-06 18:28:50|639.38|637.28|639|636.9|639.39|637.29|639|636.9|12
1733509740000|2024-12-06 18:29:00|638.99|636.89|638.82|636.72|638.99|636.89|638.82|636.72|16
1733509750000|2024-12-06 18:29:10|638.81|636.71|638.3|636.2|638.81|636.71|638.3|636.2|17
1733509760000|2024-12-06 18:29:20|638.29|636.19|638.11|636.01|638.29|636.19|638.08|635.98|13
1733509770000|2024-12-06 18:29:30|638.22|636.12|638.26|636.16|638.27|636.17|638.22|636.12|7
1733509780000|2024-12-06 18:29:40|638.25|636.15|638.02|635.92|638.25|636.15|638.02|635.92|11
1733509790000|2024-12-06 18:29:50|638.01|635.91|637.83|635.73|638.02|635.92|637.83|635.73|11
1733509800000|2024-12-06 18:30:00|637.82|635.72|637.76|635.66|637.82|635.72|637.76|635.66|6
1733509810000|2024-12-06 18:30:10|637.75|635.65|637.74|635.64|637.76|635.66|637.74|635.64|4
1733509820000|2024-12-06 18:30:20|637.75|635.65|637.69|635.59|637.78|635.68|637.69|635.59|8
1733509830000|2024-12-06 18:30:30|637.68|635.58|637.23|635.13|637.68|635.58|637.23|635.13|11
1733509840000|2024-12-06 18:30:40|637.13|635.03|636.99|634.89|637.15|635.05|636.99|634.89|8
1733509850000|2024-12-06 18:30:50|637|634.9|636.58|634.48|637|634.9|636.57|634.47|10
1733509860000|2024-12-06 18:31:00|636.57|634.47|636.46|634.36|636.57|634.47|636.46|634.36|5
1733509870000|2024-12-06 18:31:10|636.45|634.35|636.43|634.33|636.45|634.35|636.42|634.32|5
1733509880000|2024-12-06 18:31:20|636.46|634.36|636.47|634.37|636.5|634.4|636.46|634.36|15
1733509890000|2024-12-06 18:31:30|636.46|634.36|636.47|634.37|636.49|634.39|636.45|634.35|6
1733509900000|2024-12-06 18:31:40|636.56|634.46|636.56|634.46|636.56|634.46|636.55|634.45|3
1733509910000|2024-12-06 18:31:50|636.58|634.48|636.97|634.87|636.99|634.89|636.58|634.48|10
1733509920000|2024-12-06 18:32:00|636.96|634.86|637.02|634.92|637.02|634.92|636.96|634.86|10
1733509930000|2024-12-06 18:32:10|637.13|635.03|637.32|635.22|637.34|635.24|637.13|635.03|11
1733509940000|2024-12-06 18:32:20|637.33|635.23|637.33|635.23|637.34|635.24|637.33|635.23|3
1733509950000|2024-12-06 18:32:30|637.34|635.24|637.31|635.21|637.35|635.25|637.31|635.21|8
1733509960000|2024-12-06 18:32:40|637.3|635.2|637.27|635.17|637.3|635.2|637.27|635.17|4
1733509970000|2024-12-06 18:32:50|637.26|635.16|637.28|635.18|637.28|635.18|637.26|635.16|4
1733509980000|2024-12-06 18:33:00|637.27|635.17|637.26|635.16|637.28|635.18|637.26|635.16|5
1733509990000|2024-12-06 18:33:10|637.17|635.07|637.21|635.11|637.23|635.13|637.16|635.06|9
1733510000000|2024-12-06 18:33:20|637.27|635.17|637.43|635.33|637.43|635.33|637.27|635.17|8
1733510010000|2024-12-06 18:33:30|637.44|635.34|637.43|635.33|637.44|635.34|637.42|635.32|5
1733510020000|2024-12-06 18:33:40|637.42|635.32|637.4|635.3|637.43|635.33|637.4|635.3|4
1733510030000|2024-12-06 18:33:50|637.41|635.31|637.4|635.3|637.45|635.35|637.4|635.3|4
1733510040000|2024-12-06 18:34:00|637.19|635.09|637.19|635.09|637.19|635.09|637.18|635.08|3
1733510050000|2024-12-06 18:34:10|637.18|635.08|636.75|634.65|637.18|635.08|636.72|634.62|13
1733510060000|2024-12-06 18:34:20|636.76|634.66|636.55|634.45|636.76|634.66|636.55|634.45|10
1733510070000|2024-12-06 18:34:30|636.54|634.44|636.26|634.16|636.54|634.44|636.26|634.16|8
1733510080000|2024-12-06 18:34:40|636.25|634.15|636.29|634.19|636.29|634.19|636.22|634.12|7
1733510090000|2024-12-06 18:34:50|636.35|634.25|636.46|634.36|636.46|634.36|636.34|634.24|10
1733510100000|2024-12-06 18:35:00|636.45|634.35|636.45|634.35|636.51|634.41|636.45|634.35|5
1733510110000|2024-12-06 18:35:10|636.44|634.34|636.45|634.35|636.45|634.35|636.43|634.33|6
1733510120000|2024-12-06 18:35:20|636.44|634.34|636.53|634.43|636.53|634.43|636.43|634.33|5
1733510130000|2024-12-06 18:35:30|636.54|634.44|636.32|634.22|636.54|634.44|636.31|634.21|10
1733510140000|2024-12-06 18:35:40|636.09|633.99|636.04|633.94|636.09|633.99|636.04|633.94|4
1733510150000|2024-12-06 18:35:50|636.03|633.93|636.02|633.92|636.03|633.93|636.02|633.92|6
1733510160000|2024-12-06 18:36:00|636.01|633.91|635.96|633.86|636.01|633.91|635.96|633.86|6
1733510170000|2024-12-06 18:36:10|635.89|633.79|635.65|633.55|635.89|633.79|635.65|633.55|12
1733510180000|2024-12-06 18:36:20|635.66|633.56|635.82|633.72|635.82|633.72|635.66|633.56|7
1733510190000|2024-12-06 18:36:30|635.81|633.71|635.52|633.42|635.81|633.71|635.52|633.42|6
1733510200000|2024-12-06 18:36:40|635.51|633.41|635.65|633.55|635.72|633.62|635.49|633.39|7
1733510210000|2024-12-06 18:36:50|635.66|633.56|635.9|633.8|635.9|633.8|635.65|633.55|14
1733510220000|2024-12-06 18:37:00|635.91|633.81|635.96|633.86|635.96|633.86|635.88|633.78|7
1733510230000|2024-12-06 18:37:10|635.98|633.88|635.97|633.87|635.98|633.88|635.97|633.87|4
1733510240000|2024-12-06 18:37:20|635.98|633.88|635.86|633.76|635.99|633.89|635.86|633.76|11
1733510250000|2024-12-06 18:37:30|635.85|633.75|635.82|633.72|635.85|633.75|635.82|633.72|4
1733510260000|2024-12-06 18:37:40|635.81|633.71|635.51|633.41|635.82|633.72|635.5|633.4|12
1733510270000|2024-12-06 18:37:50|635.5|633.4|635.47|633.37|635.5|633.4|635.47|633.37|6
1733510280000|2024-12-06 18:38:00|635.48|633.38|635.47|633.37|635.48|633.38|635.47|633.37|4
1733510290000|2024-12-06 18:38:10|635.5|633.4|635.57|633.47|635.6|633.5|635.5|633.4|11
1733510300000|2024-12-06 18:38:20|635.59|633.49|635.54|633.44|635.59|633.49|635.54|633.44|6
1733510310000|2024-12-06 18:38:30|635.53|633.43|635.63|633.53|635.64|633.54|635.51|633.41|6
1733510320000|2024-12-06 18:38:40|635.62|633.52|635.6|633.5|635.65|633.55|635.6|633.5|8
1733510330000|2024-12-06 18:38:50|635.59|633.49|636.27|634.17|636.27|634.17|635.59|633.49|17
1733510340000|2024-12-06 18:39:00|636.28|634.18|636.3|634.2|636.3|634.2|636.28|634.18|3
1733510350000|2024-12-06 18:39:10|636.31|634.21|636.35|634.25|636.35|634.25|636.31|634.21|7
1733510360000|2024-12-06 18:39:20|636.36|634.26|636.31|634.21|636.36|634.26|636.3|634.2|3
1733510370000|2024-12-06 18:39:30|636.3|634.2|636.21|634.11|636.3|634.2|636.21|634.11|9
1733510380000|2024-12-06 18:39:40|636.2|634.1|636.2|634.1|636.2|634.1|636.2|634.1|1
1733510390000|2024-12-06 18:39:50|636.21|634.11|636.31|634.21|636.32|634.22|636.21|634.11|12
1733510410000|2024-12-06 18:40:10|636.3|634.2|636.22|634.12|636.3|634.2|636.22|634.12|3
1733510420000|2024-12-06 18:40:20|636.21|634.11|636.02|633.92|636.21|634.11|636.02|633.92|7
1733510430000|2024-12-06 18:40:30|636.01|633.91|636.05|633.95|636.09|633.99|636.01|633.91|10
1733510440000|2024-12-06 18:40:40|636.04|633.94|635.7|633.6|636.04|633.94|635.7|633.6|14
1733510450000|2024-12-06 18:40:50|635.69|633.59|635.87|633.77|635.91|633.81|635.66|633.56|13
1733510460000|2024-12-06 18:41:00|635.89|633.79|635.92|633.82|635.92|633.82|635.89|633.79|6
1733510470000|2024-12-06 18:41:10|635.95|633.85|636.4|634.3|636.41|634.31|635.95|633.85|16
1733510480000|2024-12-06 18:41:20|636.41|634.31|636.45|634.35|636.46|634.36|636.41|634.31|10
1733510490000|2024-12-06 18:41:30|636.44|634.34|636.45|634.35|636.45|634.35|636.44|634.34|6
1733510500000|2024-12-06 18:41:40|636.44|634.34|636.43|634.33|636.44|634.34|636.43|634.33|2
1733510510000|2024-12-06 18:41:50|636.29|634.19|636.05|633.95|636.29|634.19|636.04|633.94|14
1733510520000|2024-12-06 18:42:00|636.04|633.94|636.01|633.91|636.04|633.94|636.01|633.91|4
1733510530000|2024-12-06 18:42:10|636.02|633.92|636|633.9|636.02|633.92|636|633.9|3
1733510540000|2024-12-06 18:42:20|635.99|633.89|635.91|633.81|636.09|633.99|635.9|633.8|5
1733510550000|2024-12-06 18:42:30|635.92|633.82|635.87|633.77|635.93|633.83|635.87|633.77|5
1733510560000|2024-12-06 18:42:40|635.79|633.69|635.81|633.71|635.81|633.71|635.78|633.68|4
1733510570000|2024-12-06 18:42:50|635.82|633.72|635.86|633.76|635.86|633.76|635.82|633.72|5
1733510580000|2024-12-06 18:43:00|635.85|633.75|635.8|633.7|635.87|633.77|635.8|633.7|3
1733510590000|2024-12-06 18:43:10|635.81|633.71|635.81|633.71|635.81|633.71|635.81|633.71|1
1733510600000|2024-12-06 18:43:20|635.61|633.51|635.81|633.71|635.81|633.71|635.61|633.51|2
1733510610000|2024-12-06 18:43:30|635.8|633.7|635.83|633.73|635.83|633.73|635.8|633.7|4
1733510620000|2024-12-06 18:43:40|635.94|633.84|635.92|633.82|635.94|633.84|635.92|633.82|3
1733510630000|2024-12-06 18:43:50|635.91|633.81|636.06|633.96|636.11|634.01|635.87|633.77|10
1733510640000|2024-12-06 18:44:00|636.04|633.94|635.91|633.81|636.04|633.94|635.91|633.81|14
1733510650000|2024-12-06 18:44:10|635.9|633.8|635.38|633.28|635.9|633.8|635.38|633.28|14
1733510660000|2024-12-06 18:44:20|635.37|633.27|635.55|633.45|635.55|633.45|635.37|633.27|9
1733510670000|2024-12-06 18:44:30|635.64|633.54|635.71|633.61|635.79|633.69|635.64|633.54|12
1733510680000|2024-12-06 18:44:40|635.7|633.6|635.62|633.52|635.76|633.66|635.62|633.52|15
1733510690000|2024-12-06 18:44:50|635.52|633.42|635.38|633.28|635.52|633.42|635.38|633.28|6
1733510700000|2024-12-06 18:45:00|635.28|633.18|635.12|633.02|635.29|633.19|635.12|633.02|10
1733510710000|2024-12-06 18:45:10|635.13|633.03|636.27|634.17|636.27|634.17|635.13|633.03|28
1733510720000|2024-12-06 18:45:20|636.28|634.18|636.1|634|636.37|634.27|636.1|634|21
1733510730000|2024-12-06 18:45:30|636.09|633.99|636.29|634.19|636.29|634.19|636.01|633.91|16
1733510740000|2024-12-06 18:45:40|636.3|634.2|636.53|634.43|636.53|634.43|636.3|634.2|10
1733510750000|2024-12-06 18:45:50|636.57|634.47|636.76|634.66|636.91|634.81|636.56|634.46|18
1733510760000|2024-12-06 18:46:00|636.75|634.65|636.62|634.52|636.75|634.65|636.62|634.52|15
1733510770000|2024-12-06 18:46:10|636.57|634.47|636.53|634.43|636.57|634.47|636.44|634.34|8
1733510780000|2024-12-06 18:46:20|636.52|634.42|636.53|634.43|636.54|634.44|636.52|634.42|6
1733510790000|2024-12-06 18:46:30|636.52|634.42|636.47|634.37|636.52|634.42|636.47|634.37|5
1733510800000|2024-12-06 18:46:40|636.48|634.38|637.08|634.98|637.08|634.98|636.48|634.38|19
1733510810000|2024-12-06 18:46:50|637.13|635.03|637.15|635.05|637.16|635.06|637.13|635.03|9
1733510820000|2024-12-06 18:47:00|637.19|635.09|637.19|635.09|637.2|635.1|637.19|635.09|7
1733510830000|2024-12-06 18:47:10|637.18|635.08|637.15|635.05|637.18|635.08|637.15|635.05|5
1733510850000|2024-12-06 18:47:30|637.14|635.04|637.15|635.05|637.15|635.05|637.14|635.04|2
1733510860000|2024-12-06 18:47:40|637.14|635.04|637.15|635.05|637.15|635.05|637.14|635.04|4
1733510870000|2024-12-06 18:47:50|637.14|635.04|637.15|635.05|637.15|635.05|637.13|635.03|3
1733510880000|2024-12-06 18:48:00|637.16|635.06|637.17|635.07|637.17|635.07|637.16|635.06|2
1733510890000|2024-12-06 18:48:10|637.18|635.08|637.19|635.09|637.19|635.09|637.17|635.07|4
1733510900000|2024-12-06 18:48:20|637.2|635.1|637.41|635.31|637.44|635.34|637.2|635.1|7
1733510910000|2024-12-06 18:48:30|637.42|635.32|637.47|635.37|637.47|635.37|637.41|635.31|6
1733510920000|2024-12-06 18:48:40|637.27|635.17|637.28|635.18|637.28|635.18|637.27|635.17|6
1733510930000|2024-12-06 18:48:50|637.27|635.17|637.25|635.15|637.27|635.17|637.25|635.15|5
1733510940000|2024-12-06 18:49:00|637.26|635.16|637.27|635.17|637.28|635.18|637.26|635.16|4
1733510950000|2024-12-06 18:49:10|637.28|635.18|637.28|635.18|637.29|635.19|637.28|635.18|7
1733510960000|2024-12-06 18:49:20|637.29|635.19|637.3|635.2|637.31|635.21|637.28|635.18|4
1733510970000|2024-12-06 18:49:30|637.31|635.21|637.32|635.22|637.32|635.22|637.31|635.21|2
1733510980000|2024-12-06 18:49:40|637.33|635.23|637.34|635.24|637.35|635.25|637.33|635.23|5
1733510990000|2024-12-06 18:49:50|637.35|635.25|637.33|635.23|637.35|635.25|637.33|635.23|3
1733511000000|2024-12-06 18:50:00|637.32|635.22|637.32|635.22|637.32|635.22|637.32|635.22|1
1733511010000|2024-12-06 18:50:10|637.33|635.23|637.37|635.27|637.37|635.27|637.3|635.2|10
1733511020000|2024-12-06 18:50:20|637.38|635.28|637.67|635.57|637.68|635.58|637.38|635.28|8
1733511030000|2024-12-06 18:50:30|637.66|635.56|637.66|635.56|637.67|635.57|637.66|635.56|3
1733511040000|2024-12-06 18:50:40|637.67|635.57|637.66|635.56|637.67|635.57|637.65|635.55|4
1733511050000|2024-12-06 18:50:50|637.65|635.55|637.77|635.67|637.77|635.67|637.65|635.55|4
1733511060000|2024-12-06 18:51:00|637.78|635.68|637.79|635.69|637.79|635.69|637.78|635.68|4
1733511070000|2024-12-06 18:51:10|637.78|635.68|637.81|635.71|637.82|635.72|637.76|635.66|5
1733511080000|2024-12-06 18:51:20|637.8|635.7|637.93|635.83|637.95|635.85|637.8|635.7|13
1733511090000|2024-12-06 18:51:30|637.94|635.84|637.98|635.88|638.03|635.93|637.93|635.83|8
1733511100000|2024-12-06 18:51:40|637.97|635.87|637.97|635.87|637.98|635.88|637.96|635.86|5
1733511110000|2024-12-06 18:51:50|637.96|635.86|637.74|635.64|637.97|635.87|637.74|635.64|11
1733511120000|2024-12-06 18:52:00|637.73|635.63|637.69|635.59|637.73|635.63|637.69|635.59|7
1733511130000|2024-12-06 18:52:10|637.68|635.58|637.69|635.59|637.69|635.59|637.67|635.57|3
1733511140000|2024-12-06 18:52:20|637.73|635.63|637.82|635.72|637.82|635.72|637.73|635.63|15
1733511150000|2024-12-06 18:52:30|637.83|635.73|638.16|636.06|638.16|636.06|637.83|635.73|9
1733511160000|2024-12-06 18:52:40|638.17|636.07|638.61|636.51|638.61|636.51|638.17|636.07|17
1733511170000|2024-12-06 18:52:50|638.62|636.52|638.72|636.62|638.73|636.63|638.62|636.52|7
1733511180000|2024-12-06 18:53:00|638.73|636.63|638.74|636.64|638.74|636.64|638.69|636.59|10
1733511190000|2024-12-06 18:53:10|638.75|636.65|638.77|636.67|638.77|636.67|638.74|636.64|5
1733511200000|2024-12-06 18:53:20|638.76|636.66|638.94|636.84|638.95|636.85|638.76|636.66|8
1733511210000|2024-12-06 18:53:30|638.95|636.85|639.02|636.92|639.02|636.92|638.95|636.85|7
1733511220000|2024-12-06 18:53:40|639.01|636.91|639.03|636.93|639.07|636.97|639.01|636.91|6
1733511230000|2024-12-06 18:53:50|639.02|636.92|639.01|636.91|639.02|636.92|639|636.9|4
1733511240000|2024-12-06 18:54:00|639.02|636.92|639.37|637.27|639.37|637.27|639.01|636.91|3
1733511250000|2024-12-06 18:54:10|639.36|637.26|639.19|637.09|639.41|637.31|639.19|637.09|4
1733511260000|2024-12-06 18:54:20|639.18|637.08|639.19|637.09|639.2|637.1|639.17|637.07|4
1733511270000|2024-12-06 18:54:30|639.18|637.08|639.23|637.13|639.25|637.15|639.18|637.08|4
1733511280000|2024-12-06 18:54:40|639.22|637.12|639.45|637.35|639.46|637.36|639.22|637.12|7
1733511290000|2024-12-06 18:54:50|639.44|637.34|639.42|637.32|639.45|637.35|639.42|637.32|5
1733511300000|2024-12-06 18:55:00|639.41|637.31|640.06|637.96|640.06|637.96|639.4|637.3|16
1733511310000|2024-12-06 18:55:10|640.07|637.97|640.01|637.91|640.08|637.98|640.01|637.91|9
1733511320000|2024-12-06 18:55:20|640|637.9|639.97|637.87|640|637.9|639.97|637.87|4
1733511330000|2024-12-06 18:55:30|639.96|637.86|639.93|637.83|639.96|637.86|639.93|637.83|6
1733511340000|2024-12-06 18:55:40|639.92|637.82|639.89|637.79|639.92|637.82|639.89|637.79|4
1733511350000|2024-12-06 18:55:50|639.88|637.78|639.83|637.73|639.89|637.79|639.83|637.73|8
1733511360000|2024-12-06 18:56:00|639.82|637.72|639.83|637.73|639.84|637.74|639.73|637.63|11
1733511370000|2024-12-06 18:56:10|640|637.9|639.98|637.88|640|637.9|639.98|637.88|3
1733511380000|2024-12-06 18:56:20|639.97|637.87|639.96|637.86|639.97|637.87|639.96|637.86|2
1733511390000|2024-12-06 18:56:30|639.98|637.88|639.96|637.86|639.98|637.88|639.95|637.85|6
1733511400000|2024-12-06 18:56:40|639.95|637.85|639.93|637.83|639.95|637.85|639.93|637.83|3
1733511410000|2024-12-06 18:56:50|639.92|637.82|639.91|637.81|639.92|637.82|639.91|637.81|2
1733511420000|2024-12-06 18:57:00|639.9|637.8|639.86|637.76|639.9|637.8|639.86|637.76|8
1733511430000|2024-12-06 18:57:10|639.87|637.77|640.02|637.92|640.03|637.93|639.86|637.76|8
1733511440000|2024-12-06 18:57:20|640.01|637.91|639.98|637.88|640.01|637.91|639.98|637.88|4
1733511450000|2024-12-06 18:57:30|639.97|637.87|639.97|637.87|639.97|637.87|639.96|637.86|3
1733511460000|2024-12-06 18:57:40|639.96|637.86|640.05|637.95|640.06|637.96|639.95|637.85|8
1733511470000|2024-12-06 18:57:50|640.06|637.96|640.1|638|640.1|638|640.05|637.95|3
1733511480000|2024-12-06 18:58:00|640.11|638.01|640.12|638.02|640.12|638.02|640.11|638.01|2
1733511490000|2024-12-06 18:58:10|640.11|638.01|640.09|637.99|640.12|638.02|640.09|637.99|6
1733511500000|2024-12-06 18:58:20|640.1|638|640.1|638|640.13|638.03|640.1|638|7
1733511510000|2024-12-06 18:58:30|640.11|638.01|640.11|638.01|640.11|638.01|640.11|638.01|1
1733511520000|2024-12-06 18:58:40|640.1|638|640.11|638.01|640.14|638.04|640.1|638|6
1733511530000|2024-12-06 18:58:50|640.18|638.08|640.18|638.08|640.18|638.08|640.13|638.03|7
1733511540000|2024-12-06 18:59:00|640.17|638.07|640.2|638.1|640.21|638.11|640.16|638.06|4
1733511550000|2024-12-06 18:59:10|640.19|638.09|640.38|638.28|640.38|638.28|640.19|638.09|11
1733511560000|2024-12-06 18:59:20|640.34|638.24|640.33|638.23|640.34|638.24|640.33|638.23|6
1733511570000|2024-12-06 18:59:30|640.28|638.18|640|637.9|640.28|638.18|640|637.9|14
1733511580000|2024-12-06 18:59:40|639.99|637.89|639.96|637.86|639.99|637.89|639.96|637.86|7
1733511590000|2024-12-06 18:59:50|639.95|637.85|639.59|637.49|639.95|637.85|639.59|637.49|14
1733511600000|2024-12-06 19:00:00|639.58|637.48|639.55|637.45|639.58|637.48|639.55|637.45|6
1733511610000|2024-12-06 19:00:10|639.54|637.44|639.36|637.26|639.54|637.44|639.36|637.26|12
1733511620000|2024-12-06 19:00:20|639.35|637.25|639.11|637.01|639.35|637.25|639.11|637.01|15
1733511630000|2024-12-06 19:00:30|639.1|637|638.99|636.89|639.1|637|638.99|636.89|5
1733511640000|2024-12-06 19:00:40|638.98|636.88|638.94|636.84|638.98|636.88|638.94|636.84|7
1733511650000|2024-12-06 19:00:50|638.93|636.83|638.85|636.75|638.93|636.83|638.85|636.75|4
1733511660000|2024-12-06 19:01:00|638.84|636.74|638.57|636.47|638.84|636.74|638.57|636.47|11
1733511670000|2024-12-06 19:01:10|638.56|636.46|638.47|636.37|638.56|636.46|638.47|636.37|10
1733511680000|2024-12-06 19:01:20|638.43|636.33|637.82|635.72|638.43|636.33|637.8|635.7|23
1733511690000|2024-12-06 19:01:30|637.81|635.71|637.78|635.68|637.81|635.71|637.78|635.68|4
1733511700000|2024-12-06 19:01:40|637.77|635.67|638|635.9|638.01|635.91|637.77|635.67|15
1733511710000|2024-12-06 19:01:50|638.08|635.98|638.37|636.27|638.38|636.28|638.08|635.98|17
1733511720000|2024-12-06 19:02:00|638.38|636.28|638.37|636.27|638.39|636.29|638.37|636.27|6
1733511730000|2024-12-06 19:02:10|638.38|636.28|638.38|636.28|638.39|636.29|638.38|636.28|3
1733511740000|2024-12-06 19:02:20|638.37|636.27|638.3|636.2|638.37|636.27|638.3|636.2|10
1733511750000|2024-12-06 19:02:30|638.29|636.19|638.27|636.17|638.29|636.19|638.27|636.17|3
1733511760000|2024-12-06 19:02:40|638.32|636.22|638.33|636.23|638.34|636.24|638.31|636.21|4
1733511770000|2024-12-06 19:02:50|638.32|636.22|638.62|636.52|638.62|636.52|638.32|636.22|14
1733511780000|2024-12-06 19:03:00|638.63|636.53|638.62|636.52|638.65|636.55|638.62|636.52|6
1733511790000|2024-12-06 19:03:10|638.61|636.51|638.6|636.5|638.61|636.51|638.6|636.5|4
1733511800000|2024-12-06 19:03:20|638.59|636.49|638.55|636.45|638.59|636.49|638.55|636.45|7
1733511810000|2024-12-06 19:03:30|638.54|636.44|638.35|636.25|638.54|636.44|638.35|636.25|8
1733511820000|2024-12-06 19:03:40|638.34|636.24|637.91|635.81|638.34|636.24|637.91|635.81|10
1733511830000|2024-12-06 19:03:50|637.92|635.82|637.58|635.48|637.92|635.82|637.58|635.48|15
1733511840000|2024-12-06 19:04:00|637.52|635.42|637.09|634.99|637.52|635.42|637.09|634.99|7
1733511850000|2024-12-06 19:04:10|637.08|634.98|637.07|634.97|637.08|634.98|637.07|634.97|2
1733511860000|2024-12-06 19:04:20|637.06|634.96|637.03|634.93|637.06|634.96|637.03|634.93|7
1733511870000|2024-12-06 19:04:30|637.02|634.92|637.01|634.91|637.02|634.92|637.01|634.91|2
1733511880000|2024-12-06 19:04:40|637|634.9|637.09|634.99|637.09|634.99|637|634.9|9
1733511890000|2024-12-06 19:04:50|637.21|635.11|637.94|635.84|637.94|635.84|637.21|635.11|22
1733511900000|2024-12-06 19:05:00|637.95|635.85|637.97|635.87|637.98|635.88|637.95|635.85|8
1733511910000|2024-12-06 19:05:10|637.96|635.86|637.93|635.83|637.96|635.86|637.93|635.83|4
1733511920000|2024-12-06 19:05:20|637.92|635.82|637.56|635.46|637.92|635.82|637.56|635.46|11
1733511930000|2024-12-06 19:05:30|637.55|635.45|637.51|635.41|637.55|635.45|637.51|635.41|10
1733511940000|2024-12-06 19:05:40|637.5|635.4|637.48|635.38|637.5|635.4|637.48|635.38|5
1733511950000|2024-12-06 19:05:50|637.47|635.37|637.44|635.34|637.47|635.37|637.44|635.34|6
1733511960000|2024-12-06 19:06:00|637.43|635.33|637.79|635.69|637.79|635.69|637.43|635.33|19
1733511970000|2024-12-06 19:06:10|637.87|635.77|638.01|635.91|638.03|635.93|637.87|635.77|14
1733511980000|2024-12-06 19:06:20|638|635.9|637.97|635.87|638.01|635.91|637.97|635.87|6
1733511990000|2024-12-06 19:06:30|637.96|635.86|637.96|635.86|638.07|635.97|637.95|635.85|10
1733512000000|2024-12-06 19:06:40|637.95|635.85|637.92|635.82|637.95|635.85|637.92|635.82|4
1733512010000|2024-12-06 19:06:50|637.91|635.81|637.96|635.86|637.96|635.86|637.75|635.65|10
1733512020000|2024-12-06 19:07:00|637.97|635.87|638.01|635.91|638.04|635.94|637.97|635.87|11
1733512030000|2024-12-06 19:07:10|638|635.9|637.81|635.71|638|635.9|637.81|635.71|8
1733512040000|2024-12-06 19:07:20|637.72|635.62|637.61|635.51|637.72|635.62|637.61|635.51|11
1733512050000|2024-12-06 19:07:30|637.6|635.5|637.53|635.43|637.6|635.5|637.53|635.43|7
1733512060000|2024-12-06 19:07:40|637.52|635.42|637.5|635.4|637.52|635.42|637.5|635.4|3
1733512070000|2024-12-06 19:07:50|637.49|635.39|637.52|635.42|637.52|635.42|637.48|635.38|5
1733512080000|2024-12-06 19:08:00|637.51|635.41|637.5|635.4|637.52|635.42|637.49|635.39|13
1733512090000|2024-12-06 19:08:10|637.52|635.42|637.52|635.42|637.52|635.42|637.52|635.42|1
1733512100000|2024-12-06 19:08:20|637.55|635.45|637.32|635.22|637.56|635.46|637.32|635.22|7
1733512110000|2024-12-06 19:08:30|637.43|635.33|637.78|635.68|637.78|635.68|637.43|635.33|16
1733512120000|2024-12-06 19:08:40|637.77|635.67|637.79|635.69|637.79|635.69|637.75|635.65|7
1733512130000|2024-12-06 19:08:50|637.8|635.7|637.75|635.65|637.81|635.71|637.75|635.65|6
1733512140000|2024-12-06 19:09:00|637.74|635.64|637.74|635.64|637.75|635.65|637.73|635.63|5
1733512150000|2024-12-06 19:09:10|637.73|635.63|637.79|635.69|637.8|635.7|637.73|635.63|9
1733512160000|2024-12-06 19:09:20|637.78|635.68|637.97|635.87|638.04|635.94|637.78|635.68|8
1733512170000|2024-12-06 19:09:30|637.95|635.85|637.75|635.65|637.95|635.85|637.75|635.65|8
1733512180000|2024-12-06 19:09:40|637.67|635.57|637.43|635.33|637.67|635.57|637.43|635.33|9
1733512190000|2024-12-06 19:09:50|637.42|635.32|637.38|635.28|637.42|635.32|637.38|635.28|5
1733512200000|2024-12-06 19:10:00|637.37|635.27|637.4|635.3|637.4|635.3|637.34|635.24|10
1733512210000|2024-12-06 19:10:10|637.39|635.29|637.42|635.32|637.42|635.32|637.39|635.29|7
1733512220000|2024-12-06 19:10:20|637.32|635.22|636.72|634.62|637.32|635.22|636.72|634.62|13
1733512230000|2024-12-06 19:10:30|636.7|634.6|636.63|634.53|636.71|634.61|636.63|634.53|8
1733512240000|2024-12-06 19:10:40|636.62|634.52|636.83|634.73|636.83|634.73|636.61|634.51|13
1733512250000|2024-12-06 19:10:50|636.82|634.72|637.33|635.23|637.33|635.23|636.82|634.72|18
1733512260000|2024-12-06 19:11:00|637.35|635.25|637.06|634.96|637.51|635.41|637.06|634.96|21
1733512270000|2024-12-06 19:11:10|637.04|634.94|637.04|634.94|637.04|634.94|637|634.9|8
1733512280000|2024-12-06 19:11:20|637.05|634.95|637.11|635.01|637.11|635.01|637.05|634.95|6
1733512290000|2024-12-06 19:11:30|637.12|635.02|637.18|635.08|637.18|635.08|637.12|635.02|4
1733512300000|2024-12-06 19:11:40|637.19|635.09|637.17|635.07|637.19|635.09|637.16|635.06|7
1733512310000|2024-12-06 19:11:50|637.21|635.11|637.3|635.2|637.3|635.2|637.21|635.11|7
1733512320000|2024-12-06 19:12:00|637.31|635.21|637.33|635.23|637.33|635.23|637.31|635.21|3
1733512330000|2024-12-06 19:12:10|637.47|635.37|637.43|635.33|637.55|635.45|637.42|635.32|13
1733512340000|2024-12-06 19:12:20|637.42|635.32|637.42|635.32|637.42|635.32|637.41|635.31|3
1733512350000|2024-12-06 19:12:30|637.44|635.34|637.3|635.2|637.44|635.34|637.3|635.2|4
1733512360000|2024-12-06 19:12:40|637.28|635.18|637.22|635.12|637.28|635.18|637.22|635.12|10
1733512370000|2024-12-06 19:12:50|637.21|635.11|637.22|635.12|637.22|635.12|637.21|635.11|4
1733512380000|2024-12-06 19:13:00|637.21|635.11|637.13|635.03|637.22|635.12|637.13|635.03|8
1733512390000|2024-12-06 19:13:10|637.02|634.92|636.92|634.82|637.02|634.92|636.87|634.77|14
1733512400000|2024-12-06 19:13:20|636.91|634.81|636.79|634.69|636.91|634.81|636.79|634.69|8
1733512410000|2024-12-06 19:13:30|636.78|634.68|636.75|634.65|636.78|634.68|636.75|634.65|6
1733512420000|2024-12-06 19:13:40|636.79|634.69|637.04|634.94|637.04|634.94|636.78|634.68|13
1733512430000|2024-12-06 19:13:50|637.05|634.95|636.99|634.89|637.06|634.96|636.98|634.88|9
1733512440000|2024-12-06 19:14:00|636.98|634.88|636.99|634.89|636.99|634.89|636.98|634.88|2
1733512450000|2024-12-06 19:14:10|637|634.9|637.75|635.65|637.75|635.65|637|634.9|26
1733512460000|2024-12-06 19:14:20|637.74|635.64|637.6|635.5|637.75|635.65|637.6|635.5|12
1733512470000|2024-12-06 19:14:30|637.59|635.49|637.59|635.49|637.59|635.49|637.57|635.47|5
1733512480000|2024-12-06 19:14:40|637.68|635.58|637.73|635.63|637.73|635.63|637.63|635.53|9
1733512490000|2024-12-06 19:14:50|637.74|635.64|637.66|635.56|637.74|635.64|637.66|635.56|10
1733512500000|2024-12-06 19:15:00|637.62|635.52|637.58|635.48|637.63|635.53|637.58|635.48|7
1733512510000|2024-12-06 19:15:10|637.6|635.5|637.77|635.67|637.78|635.68|637.6|635.5|9
1733512520000|2024-12-06 19:15:20|637.78|635.68|637.68|635.58|637.79|635.69|637.65|635.55|9
1733512530000|2024-12-06 19:15:30|637.71|635.61|637.73|635.63|637.73|635.63|637.71|635.61|3
1733512540000|2024-12-06 19:15:40|637.74|635.64|637.47|635.37|637.74|635.64|637.47|635.37|10
1733512550000|2024-12-06 19:15:50|637.45|635.35|637.23|635.13|637.45|635.35|637.2|635.1|13
1733512560000|2024-12-06 19:16:00|637.24|635.14|637.41|635.31|637.44|635.34|637.23|635.13|17
1733512570000|2024-12-06 19:16:10|637.4|635.3|637.48|635.38|637.49|635.39|637.26|635.16|11
1733512580000|2024-12-06 19:16:20|637.49|635.39|637.38|635.28|637.49|635.39|637.38|635.28|6
1733512590000|2024-12-06 19:16:30|637.36|635.26|637.35|635.25|637.36|635.26|637.35|635.25|6
1733512600000|2024-12-06 19:16:40|637.3|635.2|636.97|634.87|637.3|635.2|636.97|634.87|19
1733512610000|2024-12-06 19:16:50|636.93|634.83|636.66|634.56|636.93|634.83|636.66|634.56|14
1733512620000|2024-12-06 19:17:00|636.65|634.55|636.69|634.59|636.69|634.59|636.62|634.52|10
1733512630000|2024-12-06 19:17:10|636.73|634.63|637.28|635.18|637.28|635.18|636.73|634.63|20
1733512640000|2024-12-06 19:17:20|637.27|635.17|637.11|635.01|637.27|635.17|637.11|635.01|8
1733512650000|2024-12-06 19:17:30|637.1|635|637.08|634.98|637.1|635|637.08|634.98|5
1733512660000|2024-12-06 19:17:40|637.07|634.97|636.88|634.78|637.07|634.97|636.83|634.73|7
1733512670000|2024-12-06 19:17:50|636.87|634.77|636.83|634.73|636.87|634.77|636.82|634.72|3
1733512680000|2024-12-06 19:18:00|636.82|634.72|636.8|634.7|636.84|634.74|636.8|634.7|10
1733512690000|2024-12-06 19:18:10|636.79|634.69|636.87|634.77|636.87|634.77|636.79|634.69|5
1733512700000|2024-12-06 19:18:20|636.9|634.8|636.93|634.83|636.93|634.83|636.9|634.8|4
1733512710000|2024-12-06 19:18:30|636.94|634.84|636.8|634.7|636.94|634.84|636.65|634.55|14
1733512720000|2024-12-06 19:18:40|636.81|634.71|636.93|634.83|636.93|634.83|636.8|634.7|10
1733512730000|2024-12-06 19:18:50|636.94|634.84|636.95|634.85|636.96|634.86|636.94|634.84|4
1733512740000|2024-12-06 19:19:00|636.94|634.84|637.27|635.17|637.27|635.17|636.94|634.84|14
1733512750000|2024-12-06 19:19:10|637.26|635.16|637.4|635.3|637.4|635.3|637.26|635.16|7
1733512760000|2024-12-06 19:19:20|637.39|635.29|637.5|635.4|637.5|635.4|637.39|635.29|8
1733512770000|2024-12-06 19:19:30|637.51|635.41|637.65|635.55|637.65|635.55|637.5|635.4|14
1733512780000|2024-12-06 19:19:40|637.64|635.54|637.63|635.53|637.65|635.55|637.63|635.53|4
1733512790000|2024-12-06 19:19:50|637.62|635.52|637.59|635.49|637.64|635.54|637.59|635.49|7
1733512800000|2024-12-06 19:20:00|637.58|635.48|637.65|635.55|637.65|635.55|637.57|635.47|8
1733512810000|2024-12-06 19:20:10|637.64|635.54|638.62|636.52|638.62|636.52|637.64|635.54|24
1733512820000|2024-12-06 19:20:20|638.61|636.51|638.75|636.65|638.75|636.65|638.61|636.51|9
1733512830000|2024-12-06 19:20:30|638.74|636.64|638.69|636.59|638.74|636.64|638.69|636.59|6
1733512840000|2024-12-06 19:20:40|638.68|636.58|638.7|636.6|638.7|636.6|638.67|636.57|5
1733512850000|2024-12-06 19:20:50|638.71|636.61|638.73|636.63|638.74|636.64|638.71|636.61|3
1733512860000|2024-12-06 19:21:00|638.71|636.61|638.78|636.68|638.8|636.7|638.71|636.61|4
1733512870000|2024-12-06 19:21:10|638.77|636.67|638.9|636.8|638.92|636.82|638.77|636.67|9
1733512880000|2024-12-06 19:21:20|638.91|636.81|638.94|636.84|638.95|636.85|638.91|636.81|4
1733512890000|2024-12-06 19:21:30|638.93|636.83|638.95|636.85|638.96|636.86|638.92|636.82|5
1733512900000|2024-12-06 19:21:40|638.97|636.87|639.06|636.96|639.07|636.97|638.96|636.86|7
1733512910000|2024-12-06 19:21:50|639.07|636.97|639.07|636.97|639.08|636.98|639.07|636.97|3
1733512920000|2024-12-06 19:22:00|639.06|636.96|638.93|636.83|639.06|636.96|638.93|636.83|9
1733512930000|2024-12-06 19:22:10|638.92|636.82|638.92|636.82|638.93|636.83|638.91|636.81|9
1733512940000|2024-12-06 19:22:20|638.91|636.81|638.88|636.78|638.91|636.81|638.88|636.78|6
1733512950000|2024-12-06 19:22:30|638.87|636.77|638.83|636.73|638.87|636.77|638.82|636.72|6
1733512960000|2024-12-06 19:22:40|638.84|636.74|638.96|636.86|638.97|636.87|638.83|636.73|7
1733512970000|2024-12-06 19:22:50|638.95|636.85|638.93|636.83|638.97|636.87|638.93|636.83|7
1733512980000|2024-12-06 19:23:00|638.92|636.82|638.78|636.68|638.92|636.82|638.78|636.68|5
1733512990000|2024-12-06 19:23:10|638.77|636.67|638.75|636.65|638.77|636.67|638.75|636.65|6
1733513000000|2024-12-06 19:23:20|638.74|636.64|638.8|636.7|638.83|636.73|638.74|636.64|6
1733513010000|2024-12-06 19:23:30|638.79|636.69|638.82|636.72|638.82|636.72|638.78|636.68|6
1733513020000|2024-12-06 19:23:40|638.83|636.73|638.81|636.71|638.83|636.73|638.81|636.71|5
1733513030000|2024-12-06 19:23:50|638.82|636.72|638.85|636.75|638.86|636.76|638.8|636.7|5
1733513040000|2024-12-06 19:24:00|638.86|636.76|638.89|636.79|638.91|636.81|638.86|636.76|4
1733513050000|2024-12-06 19:24:10|638.9|636.8|638.94|636.84|638.94|636.84|638.88|636.78|7
1733513060000|2024-12-06 19:24:20|638.93|636.83|638.96|636.86|638.96|636.86|638.93|636.83|5
1733513070000|2024-12-06 19:24:30|638.95|636.85|638.92|636.82|638.95|636.85|638.92|636.82|9
1733513080000|2024-12-06 19:24:40|638.91|636.81|638.87|636.77|638.91|636.81|638.86|636.76|7
1733513090000|2024-12-06 19:24:50|638.89|636.79|638.96|636.86|638.96|636.86|638.88|636.78|6
1733513100000|2024-12-06 19:25:00|638.97|636.87|639.02|636.92|639.02|636.92|638.96|636.86|4
1733513110000|2024-12-06 19:25:10|639.01|636.91|639.28|637.18|639.28|637.18|639.01|636.91|12
1733513120000|2024-12-06 19:25:20|639.3|637.2|639.44|637.34|639.47|637.37|639.3|637.2|13
1733513130000|2024-12-06 19:25:30|639.45|637.35|639.45|637.35|639.45|637.35|639.44|637.34|3
1733513140000|2024-12-06 19:25:40|639.46|637.36|639.47|637.37|639.47|637.37|639.46|637.36|2
1733513150000|2024-12-06 19:25:50|639.46|637.36|639.22|637.12|639.46|637.36|639.22|637.12|10
1733513160000|2024-12-06 19:26:00|639.21|637.11|638.99|636.89|639.21|637.11|638.99|636.89|11
1733513170000|2024-12-06 19:26:10|638.98|636.88|638.96|636.86|638.98|636.88|638.96|636.86|3
1733513180000|2024-12-06 19:26:20|638.95|636.85|638.91|636.81|638.96|636.86|638.91|636.81|7
1733513190000|2024-12-06 19:26:30|638.9|636.8|638.75|636.65|638.9|636.8|638.75|636.65|7
1733513200000|2024-12-06 19:26:40|638.74|636.64|638.72|636.62|638.74|636.64|638.72|636.62|5
1733513210000|2024-12-06 19:26:50|638.73|636.63|638.96|636.86|638.99|636.89|638.73|636.63|7
1733513220000|2024-12-06 19:27:00|638.95|636.85|638.93|636.83|638.95|636.85|638.92|636.82|10
1733513230000|2024-12-06 19:27:10|638.92|636.82|638.9|636.8|638.92|636.82|638.9|636.8|3
1733513240000|2024-12-06 19:27:20|638.89|636.79|638.9|636.8|638.91|636.81|638.87|636.77|6
1733513260000|2024-12-06 19:27:40|638.89|636.79|638.79|636.69|638.89|636.79|638.79|636.69|4
1733513270000|2024-12-06 19:27:50|638.78|636.68|638.73|636.63|638.78|636.68|638.73|636.63|6
1733513280000|2024-12-06 19:28:00|638.72|636.62|638.61|636.51|638.72|636.62|638.59|636.49|7
1733513290000|2024-12-06 19:28:10|638.62|636.52|638.84|636.74|638.84|636.74|638.62|636.52|12
1733513300000|2024-12-06 19:28:20|638.89|636.79|639.01|636.91|639.01|636.91|638.89|636.79|9
1733513310000|2024-12-06 19:28:30|639|636.9|639.21|637.11|639.35|637.25|638.99|636.89|15
1733513320000|2024-12-06 19:28:40|639.2|637.1|639.16|637.06|639.2|637.1|639.16|637.06|5
1733513330000|2024-12-06 19:28:50|639.17|637.07|639.6|637.5|639.69|637.59|639.16|637.06|21
1733513340000|2024-12-06 19:29:00|639.58|637.48|639.63|637.53|639.69|637.59|639.56|637.46|14
1733513350000|2024-12-06 19:29:10|639.61|637.51|639.58|637.48|639.61|637.51|639.56|637.46|7
1733513360000|2024-12-06 19:29:20|639.57|637.47|639.57|637.47|639.58|637.48|639.57|637.47|3
1733513370000|2024-12-06 19:29:30|639.54|637.44|639.55|637.45|639.55|637.45|639.48|637.38|9
1733513380000|2024-12-06 19:29:40|639.54|637.44|639.53|637.43|639.54|637.44|639.53|637.43|2
1733513390000|2024-12-06 19:29:50|639.52|637.42|639.42|637.32|639.52|637.42|639.42|637.32|6
1733513400000|2024-12-06 19:30:00|639.41|637.31|639.3|637.2|639.41|637.31|639.3|637.2|5
1733513410000|2024-12-06 19:30:10|639.29|637.19|638.82|636.72|639.29|637.19|638.82|636.72|19
1733513420000|2024-12-06 19:30:20|638.81|636.71|638.7|636.6|638.81|636.71|638.7|636.6|7
1733513430000|2024-12-06 19:30:30|638.69|636.59|638.61|636.51|638.69|636.59|638.61|636.51|7
1733513440000|2024-12-06 19:30:40|638.6|636.5|638.47|636.37|638.6|636.5|638.47|636.37|5
1733513450000|2024-12-06 19:30:50|638.46|636.36|638.44|636.34|638.46|636.36|638.44|636.34|3
1733513460000|2024-12-06 19:31:00|638.43|636.33|638.41|636.31|638.44|636.34|638.41|636.31|6
1733513470000|2024-12-06 19:31:10|638.4|636.3|638.45|636.35|638.46|636.36|638.4|636.3|7
1733513480000|2024-12-06 19:31:20|638.46|636.36|638.98|636.88|638.98|636.88|638.46|636.36|15
1733513490000|2024-12-06 19:31:30|639|636.9|639.25|637.15|639.26|637.16|639|636.9|15
1733513500000|2024-12-06 19:31:40|639.24|637.14|639.33|637.23|639.33|637.23|639.24|637.14|9
1733513510000|2024-12-06 19:31:50|639.34|637.24|639.65|637.55|639.69|637.59|639.34|637.24|19
1733513520000|2024-12-06 19:32:00|639.53|637.43|639.64|637.54|639.64|637.54|639.51|637.41|14
1733513530000|2024-12-06 19:32:10|639.63|637.53|640.03|637.93|640.03|637.93|639.63|637.53|14
1733513540000|2024-12-06 19:32:20|640.05|637.95|640.02|637.92|640.05|637.95|640.02|637.92|4
1733513550000|2024-12-06 19:32:30|640.01|637.91|640|637.9|640.01|637.91|639.99|637.89|4
1733513560000|2024-12-06 19:32:40|639.99|637.89|639.93|637.83|639.99|637.89|639.93|637.83|4
1733513570000|2024-12-06 19:32:50|639.92|637.82|639.84|637.74|639.93|637.83|639.84|637.74|12
1733513580000|2024-12-06 19:33:00|639.83|637.73|639.76|637.66|639.83|637.73|639.76|637.66|4
1733513590000|2024-12-06 19:33:10|639.75|637.65|639.46|637.36|639.75|637.65|639.39|637.29|12
1733513600000|2024-12-06 19:33:20|639.45|637.35|639.43|637.33|639.45|637.35|639.43|637.33|3
1733513610000|2024-12-06 19:33:30|639.42|637.32|639.67|637.57|639.67|637.57|639.4|637.3|10
1733513620000|2024-12-06 19:33:40|639.68|637.58|639.76|637.66|639.76|637.66|639.66|637.56|13
1733513630000|2024-12-06 19:33:50|639.79|637.69|639.84|637.74|639.84|637.74|639.79|637.69|9
1733513640000|2024-12-06 19:34:00|639.85|637.75|639.85|637.75|639.88|637.78|639.85|637.75|10
1733513650000|2024-12-06 19:34:10|639.86|637.76|639.89|637.79|639.89|637.79|639.85|637.75|7
1733513660000|2024-12-06 19:34:20|639.91|637.81|639.98|637.88|639.98|637.88|639.91|637.81|9
1733513670000|2024-12-06 19:34:30|640.05|637.95|639.99|637.89|640.05|637.95|639.99|637.89|9
1733513680000|2024-12-06 19:34:40|639.98|637.88|639.87|637.77|639.98|637.88|639.87|637.77|6
1733513690000|2024-12-06 19:34:50|639.86|637.76|639.72|637.62|639.86|637.76|639.72|637.62|7
1733513700000|2024-12-06 19:35:00|639.63|637.53|639.22|637.12|639.63|637.53|639.22|637.12|12
1733513710000|2024-12-06 19:35:10|639.23|637.13|639.25|637.15|639.26|637.16|639.23|637.13|7
1733513720000|2024-12-06 19:35:20|639.24|637.14|639.34|637.24|639.35|637.25|639.23|637.13|13
1733513730000|2024-12-06 19:35:30|639.4|637.3|639.54|637.44|639.54|637.44|639.4|637.3|7
1733513740000|2024-12-06 19:35:40|639.56|637.46|639.85|637.75|639.85|637.75|639.56|637.46|22
1733513750000|2024-12-06 19:35:50|639.86|637.76|640.05|637.95|640.08|637.98|639.86|637.76|16
1733513760000|2024-12-06 19:36:00|640.06|637.96|640.08|637.98|640.08|637.98|640.06|637.96|3
1733513770000|2024-12-06 19:36:10|640.1|638|640.32|638.22|640.35|638.25|640.1|638|12
1733513780000|2024-12-06 19:36:20|640.31|638.21|640.32|638.22|640.32|638.22|640.31|638.21|4
1733513790000|2024-12-06 19:36:30|640.31|638.21|640.28|638.18|640.31|638.21|640.28|638.18|4
1733513800000|2024-12-06 19:36:40|640.27|638.17|640.03|637.93|640.27|638.17|640.03|637.93|5
1733513810000|2024-12-06 19:36:50|640.02|637.92|640.03|637.93|640.03|637.93|640.01|637.91|6
1733513820000|2024-12-06 19:37:00|639.96|637.86|639.71|637.61|639.96|637.86|639.71|637.61|15
1733513830000|2024-12-06 19:37:10|639.7|637.6|639.75|637.65|639.76|637.66|639.69|637.59|9
1733513840000|2024-12-06 19:37:20|639.77|637.67|640.12|638.02|640.12|638.02|639.77|637.67|17
1733513850000|2024-12-06 19:37:30|640.13|638.03|640.51|638.41|640.51|638.41|640.13|638.03|15
1733513860000|2024-12-06 19:37:40|640.65|638.55|640.84|638.74|640.84|638.74|640.65|638.55|15
1733513870000|2024-12-06 19:37:50|640.87|638.77|640.99|638.89|640.99|638.89|640.87|638.77|13
1733513880000|2024-12-06 19:38:00|640.98|638.88|641|638.9|641|638.9|640.97|638.87|8
1733513890000|2024-12-06 19:38:10|640.99|638.89|640.72|638.62|640.99|638.89|640.72|638.62|8
1733513900000|2024-12-06 19:38:20|640.71|638.61|640.82|638.72|640.84|638.74|640.7|638.6|13
1733513910000|2024-12-06 19:38:30|640.79|638.69|640.76|638.66|640.81|638.71|640.76|638.66|12
1733513920000|2024-12-06 19:38:40|640.75|638.65|640.58|638.48|640.75|638.65|640.56|638.46|9
1733513930000|2024-12-06 19:38:50|640.57|638.47|640.53|638.43|640.57|638.47|640.53|638.43|5
1733513940000|2024-12-06 19:39:00|640.44|638.34|640.32|638.22|640.44|638.34|640.32|638.22|10
1733513950000|2024-12-06 19:39:10|640.34|638.24|640.11|638.01|640.34|638.24|640.11|638.01|10
1733513960000|2024-12-06 19:39:20|640.1|638|640.03|637.93|640.1|638|640.03|637.93|12
1733513970000|2024-12-06 19:39:30|640.02|637.92|639.9|637.8|640.02|637.92|639.9|637.8|11
1733513980000|2024-12-06 19:39:40|639.91|637.81|639.85|637.75|639.91|637.81|639.85|637.75|7
1733513990000|2024-12-06 19:39:50|639.84|637.74|639.8|637.7|639.84|637.74|639.8|637.7|8
1733514000000|2024-12-06 19:40:00|639.79|637.69|639.65|637.55|639.79|637.69|639.65|637.55|9
1733514010000|2024-12-06 19:40:10|639.67|637.57|639.65|637.55|639.67|637.57|639.53|637.43|10
1733514020000|2024-12-06 19:40:20|639.66|637.56|639.73|637.63|639.74|637.64|639.66|637.56|13
1733514030000|2024-12-06 19:40:30|639.79|637.69|640.07|637.97|640.11|638.01|639.79|637.69|19
1733514040000|2024-12-06 19:40:40|640.06|637.96|640.1|638|640.1|638|640.06|637.96|5
1733514050000|2024-12-06 19:40:50|640.08|637.98|640.04|637.94|640.17|638.07|640.04|637.94|10
1733514060000|2024-12-06 19:41:00|640.05|637.95|639.83|637.73|640.05|637.95|639.81|637.71|13
1733514070000|2024-12-06 19:41:10|639.84|637.74|640.1|638|640.12|638.02|639.84|637.74|17
1733514080000|2024-12-06 19:41:20|640.11|638.01|640.24|638.14|640.26|638.16|640.11|638.01|6
1733514090000|2024-12-06 19:41:30|640.23|638.13|640.06|637.96|640.23|638.13|640.06|637.96|10
1733514100000|2024-12-06 19:41:40|640.05|637.95|639.46|637.36|640.05|637.95|639.46|637.36|24
1733514110000|2024-12-06 19:41:50|639.45|637.35|639.3|637.2|639.45|637.35|639.3|637.2|7
1733514120000|2024-12-06 19:42:00|639.31|637.21|639.26|637.16|639.31|637.21|639.26|637.16|8
1733514130000|2024-12-06 19:42:10|639.25|637.15|638.91|636.81|639.25|637.15|638.9|636.8|14
1733514140000|2024-12-06 19:42:20|638.9|636.8|638.91|636.81|638.93|636.83|638.88|636.78|13
1733514150000|2024-12-06 19:42:30|638.9|636.8|638.88|636.78|638.94|636.84|638.86|636.76|12
1733514160000|2024-12-06 19:42:40|638.87|636.77|638.69|636.59|638.87|636.77|638.69|636.59|4
1733514170000|2024-12-06 19:42:50|638.68|636.58|638.91|636.81|638.91|636.81|638.68|636.58|14
1733514180000|2024-12-06 19:43:00|638.98|636.88|639.39|637.29|639.41|637.31|638.9|636.8|22
1733514190000|2024-12-06 19:43:10|639.4|637.3|639.95|637.85|639.96|637.86|639.39|637.29|24
1733514200000|2024-12-06 19:43:20|639.96|637.86|640.23|638.13|640.24|638.14|639.96|637.86|16
1733514210000|2024-12-06 19:43:30|640.25|638.15|640.45|638.35|640.45|638.35|640.25|638.15|12
1733514220000|2024-12-06 19:43:40|640.46|638.36|640.4|638.3|640.46|638.36|640.4|638.3|7
1733514230000|2024-12-06 19:43:50|640.39|638.29|640.54|638.44|640.57|638.47|640.38|638.28|12
1733514240000|2024-12-06 19:44:00|640.55|638.45|640.49|638.39|640.55|638.45|640.49|638.39|7
1733514250000|2024-12-06 19:44:10|640.48|638.38|640.44|638.34|640.49|638.39|640.44|638.34|7
1733514260000|2024-12-06 19:44:20|640.43|638.33|640.72|638.62|640.72|638.62|640.4|638.3|17
1733514270000|2024-12-06 19:44:30|640.73|638.63|641.11|639.01|641.15|639.05|640.73|638.63|19
1733514280000|2024-12-06 19:44:40|641.12|639.02|641.23|639.13|641.23|639.13|641.12|639.02|13
1733514290000|2024-12-06 19:44:50|641.22|639.12|641.2|639.1|641.22|639.12|641.2|639.1|3
1733514300000|2024-12-06 19:45:00|641.19|639.09|641.17|639.07|641.19|639.09|641.17|639.07|3
1733514310000|2024-12-06 19:45:10|641.16|639.06|640.82|638.72|641.16|639.06|640.82|638.72|10
1733514320000|2024-12-06 19:45:20|640.81|638.71|640.25|638.15|640.81|638.71|640.25|638.15|14
1733514330000|2024-12-06 19:45:30|640.24|638.14|640.23|638.13|640.26|638.16|640.23|638.13|10
1733514340000|2024-12-06 19:45:40|640.22|638.12|640.19|638.09|640.23|638.13|640.19|638.09|6
1733514350000|2024-12-06 19:45:50|640.18|638.08|640.17|638.07|640.18|638.08|640.17|638.07|4
1733514360000|2024-12-06 19:46:00|640.18|638.08|640.28|638.18|640.34|638.24|640.18|638.08|12
1733514370000|2024-12-06 19:46:10|640.27|638.17|640.57|638.47|640.57|638.47|640.25|638.15|18
1733514380000|2024-12-06 19:46:20|640.58|638.48|640.66|638.56|640.67|638.57|640.58|638.48|12
1733514390000|2024-12-06 19:46:30|640.65|638.55|640.58|638.48|640.7|638.6|640.58|638.48|10
1733514400000|2024-12-06 19:46:40|640.57|638.47|640.45|638.35|640.57|638.47|640.45|638.35|8
1733514410000|2024-12-06 19:46:50|640.44|638.34|640.53|638.43|640.58|638.48|640.44|638.34|9
1733514420000|2024-12-06 19:47:00|640.52|638.42|640.49|638.39|640.52|638.42|640.49|638.39|4
1733514430000|2024-12-06 19:47:10|640.48|638.38|640.41|638.31|640.48|638.38|640.41|638.31|8
1733514440000|2024-12-06 19:47:20|640.4|638.3|640.31|638.21|640.4|638.3|640.31|638.21|5
1733514450000|2024-12-06 19:47:30|640.3|638.2|640.41|638.31|640.41|638.31|640.27|638.17|10
1733514460000|2024-12-06 19:47:40|640.43|638.33|640.45|638.35|640.45|638.35|640.43|638.33|5
1733514470000|2024-12-06 19:47:50|640.46|638.36|640.48|638.38|640.48|638.38|640.46|638.36|2
1733514480000|2024-12-06 19:48:00|640.47|638.37|640.48|638.38|640.49|638.39|640.47|638.37|3
1733514490000|2024-12-06 19:48:10|640.47|638.37|640.47|638.37|640.47|638.37|640.43|638.33|6
1733514500000|2024-12-06 19:48:20|640.48|638.38|640.48|638.38|640.57|638.47|640.47|638.37|13
1733514510000|2024-12-06 19:48:30|640.47|638.37|640.49|638.39|640.49|638.39|640.47|638.37|2
1733514520000|2024-12-06 19:48:40|640.55|638.45|640.52|638.42|640.56|638.46|640.52|638.42|9
1733514530000|2024-12-06 19:48:50|640.48|638.38|640.2|638.1|640.48|638.38|640.2|638.1|7
1733514540000|2024-12-06 19:49:00|640.19|638.09|639.96|637.86|640.19|638.09|639.96|637.86|10
1733514550000|2024-12-06 19:49:10|639.95|637.85|639.91|637.81|639.95|637.85|639.9|637.8|7
1733514560000|2024-12-06 19:49:20|639.9|637.8|639.97|637.87|640|637.9|639.9|637.8|4
1733514570000|2024-12-06 19:49:30|639.96|637.86|639.95|637.85|639.96|637.86|639.95|637.85|2
1733514580000|2024-12-06 19:49:40|639.94|637.84|639.85|637.75|639.94|637.84|639.85|637.75|4
1733514590000|2024-12-06 19:49:50|639.86|637.76|639.9|637.8|639.91|637.81|639.86|637.76|7
1733514600000|2024-12-06 19:50:00|639.91|637.81|639.8|637.7|639.91|637.81|639.8|637.7|3
1733514610000|2024-12-06 19:50:10|639.79|637.69|639.57|637.47|639.79|637.69|639.56|637.46|13
1733514620000|2024-12-06 19:50:20|639.56|637.46|639.53|637.43|639.56|637.46|639.53|637.43|6
1733514630000|2024-12-06 19:50:30|639.52|637.42|639.47|637.37|639.52|637.42|639.43|637.33|12
1733514640000|2024-12-06 19:50:40|639.48|637.38|639.63|637.53|639.64|637.54|639.48|637.38|20
1733514650000|2024-12-06 19:50:50|639.62|637.52|639.61|637.51|639.62|637.52|639.6|637.5|4
1733514660000|2024-12-06 19:51:00|639.66|637.56|639.7|637.6|639.82|637.72|639.66|637.56|9
1733514670000|2024-12-06 19:51:10|639.69|637.59|639.62|637.52|639.73|637.63|639.61|637.51|13
1733514680000|2024-12-06 19:51:20|639.61|637.51|639.57|637.47|639.61|637.51|639.57|637.47|7
1733514690000|2024-12-06 19:51:30|639.56|637.46|639.57|637.47|639.57|637.47|639.56|637.46|2
1733514700000|2024-12-06 19:51:40|639.59|637.49|639.59|637.49|639.61|637.51|639.59|637.49|4
1733514710000|2024-12-06 19:51:50|639.58|637.48|639.49|637.39|639.58|637.48|639.49|637.39|7
1733514720000|2024-12-06 19:52:00|639.5|637.4|639.37|637.27|639.5|637.4|639.37|637.27|4
1733514730000|2024-12-06 19:52:10|639.36|637.26|639.59|637.49|639.59|637.49|639.36|637.26|13
1733514740000|2024-12-06 19:52:20|639.58|637.48|639.6|637.5|639.63|637.53|639.57|637.47|8
1733514750000|2024-12-06 19:52:30|639.62|637.52|639.76|637.66|639.79|637.69|639.6|637.5|9
1733514760000|2024-12-06 19:52:40|639.75|637.65|639.74|637.64|639.76|637.66|639.74|637.64|5
1733514770000|2024-12-06 19:52:50|639.72|637.62|639.7|637.6|639.73|637.63|639.7|637.6|5
1733514780000|2024-12-06 19:53:00|639.69|637.59|639.74|637.64|639.74|637.64|639.68|637.58|10
1733514790000|2024-12-06 19:53:10|639.86|637.76|639.86|637.76|639.9|637.8|639.8|637.7|12
1733514800000|2024-12-06 19:53:20|639.85|637.75|639.83|637.73|639.85|637.75|639.83|637.73|3
1733514810000|2024-12-06 19:53:30|639.82|637.72|639.8|637.7|639.82|637.72|639.8|637.7|3
1733514820000|2024-12-06 19:53:40|639.79|637.69|639.69|637.59|639.79|637.69|639.69|637.59|8
1733514830000|2024-12-06 19:53:50|639.74|637.64|639.77|637.67|639.78|637.68|639.74|637.64|7
1733514840000|2024-12-06 19:54:00|639.78|637.68|639.87|637.77|639.87|637.77|639.78|637.68|8
1733514850000|2024-12-06 19:54:10|639.88|637.78|639.88|637.78|639.88|637.78|639.88|637.78|1
1733514860000|2024-12-06 19:54:20|639.89|637.79|639.91|637.81|639.91|637.81|639.89|637.79|3
1733514870000|2024-12-06 19:54:30|639.9|637.8|639.78|637.68|639.9|637.8|639.78|637.68|4
1733514880000|2024-12-06 19:54:40|639.79|637.69|639.54|637.44|639.79|637.69|639.54|637.44|12
1733514890000|2024-12-06 19:54:50|639.55|637.45|639.55|637.45|639.56|637.46|639.54|637.44|7
1733514900000|2024-12-06 19:55:00|639.56|637.46|639.36|637.26|639.56|637.46|639.36|637.26|16
1733514910000|2024-12-06 19:55:10|639.37|637.27|639.37|637.27|639.37|637.27|639.37|637.27|1
1733514920000|2024-12-06 19:55:20|639.36|637.26|639.32|637.22|639.39|637.29|639.32|637.22|9
1733514930000|2024-12-06 19:55:30|639.31|637.21|639.39|637.29|639.4|637.3|639.31|637.21|14
1733514940000|2024-12-06 19:55:40|639.4|637.3|639.35|637.25|639.42|637.32|639.35|637.25|6
1733514950000|2024-12-06 19:55:50|639.36|637.26|639.41|637.31|639.41|637.31|639.36|637.26|6
1733514960000|2024-12-06 19:56:00|639.42|637.32|639.62|637.52|639.63|637.53|639.42|637.32|13
1733514970000|2024-12-06 19:56:10|639.64|637.54|639.68|637.58|639.73|637.63|639.64|637.54|12
1733514980000|2024-12-06 19:56:20|639.58|637.48|639.51|637.41|639.58|637.48|639.44|637.34|12
1733514990000|2024-12-06 19:56:30|639.55|637.45|639.47|637.37|639.64|637.54|639.47|637.37|17
1733515000000|2024-12-06 19:56:40|639.49|637.39|639.47|637.37|639.54|637.44|639.47|637.37|13
1733515010000|2024-12-06 19:56:50|639.48|637.38|639.48|637.38|639.5|637.4|639.45|637.35|6
1733515020000|2024-12-06 19:57:00|639.47|637.37|639.38|637.28|639.47|637.37|639.35|637.25|11
1733515030000|2024-12-06 19:57:10|639.39|637.29|639.37|637.27|639.42|637.32|639.37|637.27|11
1733515040000|2024-12-06 19:57:20|639.49|637.39|639.26|637.16|639.49|637.39|639.26|637.16|11
1733515050000|2024-12-06 19:57:30|639.25|637.15|639|636.9|639.3|637.2|638.94|636.84|13
1733515060000|2024-12-06 19:57:40|638.99|636.89|638.81|636.71|638.99|636.89|638.81|636.71|15
1733515070000|2024-12-06 19:57:50|638.8|636.7|638.45|636.35|638.8|636.7|638.4|636.3|20
1733515080000|2024-12-06 19:58:00|638.47|636.37|638.39|636.29|638.47|636.37|638.38|636.28|4
1733515090000|2024-12-06 19:58:10|638.38|636.28|638.28|636.18|638.38|636.28|638.08|635.98|13
1733515100000|2024-12-06 19:58:20|638.29|636.19|638.37|636.27|638.37|636.27|638.29|636.19|13
1733515110000|2024-12-06 19:58:30|638.38|636.28|638.32|636.22|638.41|636.31|638.32|636.22|5
1733515120000|2024-12-06 19:58:40|638.26|636.16|638.36|636.26|638.4|636.3|638.26|636.16|12
1733515130000|2024-12-06 19:58:50|638.37|636.27|638.56|636.46|638.56|636.46|638.24|636.14|5
1733515140000|2024-12-06 19:59:00|638.55|636.45|638.77|636.67|638.77|636.67|638.55|636.45|18
1733515150000|2024-12-06 19:59:10|638.64|636.54|638.62|636.52|638.64|636.54|638.61|636.51|6
1733515160000|2024-12-06 19:59:20|638.63|636.53|638.56|636.46|638.64|636.54|638.55|636.45|12
1733515170000|2024-12-06 19:59:30|638.52|636.42|638.44|636.34|638.52|636.42|638.44|636.34|6
1733515180000|2024-12-06 19:59:40|638.43|636.33|638.39|636.29|638.43|636.33|638.39|636.29|7
1733515190000|2024-12-06 19:59:50|638.4|636.3|638.49|636.39|638.5|636.4|638.4|636.3|11
1733515200000|2024-12-06 20:00:00|638.6|636.5|638.8|636.7|638.8|636.7|638.55|636.45|13
1733515210000|2024-12-06 20:00:10|638.83|636.73|638.83|636.73|638.85|636.75|638.83|636.73|5
1733515220000|2024-12-06 20:00:20|638.84|636.74|639.27|637.17|639.27|637.17|638.84|636.74|12
1733515230000|2024-12-06 20:00:30|639.26|637.16|639.53|637.43|639.53|637.43|639.23|637.13|14
1733515240000|2024-12-06 20:00:40|639.54|637.44|639.6|637.5|639.6|637.5|639.54|637.44|9
1733515250000|2024-12-06 20:00:50|639.59|637.49|639.57|637.47|639.6|637.5|639.56|637.46|10
1733515260000|2024-12-06 20:01:00|639.56|637.46|639.72|637.62|639.72|637.62|639.55|637.45|12
1733515270000|2024-12-06 20:01:10|639.73|637.63|639.73|637.63|639.74|637.64|639.73|637.63|3
1733515280000|2024-12-06 20:01:20|639.76|637.66|639.84|637.74|639.84|637.74|639.75|637.65|14
1733515290000|2024-12-06 20:01:30|639.85|637.75|639.89|637.79|639.91|637.81|639.85|637.75|4
1733515300000|2024-12-06 20:01:40|639.9|637.8|639.96|637.86|639.96|637.86|639.89|637.79|5
1733515310000|2024-12-06 20:01:50|639.95|637.85|639.94|637.84|639.96|637.86|639.92|637.82|8
1733515320000|2024-12-06 20:02:00|639.98|637.88|639.98|637.88|639.98|637.88|639.98|637.88|1
1733515330000|2024-12-06 20:02:10|639.99|637.89|639.95|637.85|640.01|637.91|639.95|637.85|10
1733515340000|2024-12-06 20:02:20|639.86|637.76|639.68|637.58|639.86|637.76|639.68|637.58|12
1733515350000|2024-12-06 20:02:30|639.67|637.57|639.61|637.51|639.67|637.57|639.6|637.5|6
1733515360000|2024-12-06 20:02:40|639.6|637.5|639.41|637.31|639.6|637.5|639.4|637.3|8
1733515370000|2024-12-06 20:02:50|639.4|637.3|639.35|637.25|639.4|637.3|639.35|637.25|8
1733515380000|2024-12-06 20:03:00|639.34|637.24|639.33|637.23|639.34|637.24|639.33|637.23|2
1733515390000|2024-12-06 20:03:10|639.32|637.22|639.25|637.15|639.32|637.22|639.24|637.14|8
1733515400000|2024-12-06 20:03:20|639.24|637.14|639.4|637.3|639.4|637.3|639.24|637.14|12
1733515410000|2024-12-06 20:03:30|639.41|637.31|639.63|637.53|639.63|637.53|639.41|637.31|7
1733515420000|2024-12-06 20:03:40|639.64|637.54|639.77|637.67|639.77|637.67|639.64|637.54|10
1733515430000|2024-12-06 20:03:50|639.78|637.68|639.84|637.74|639.84|637.74|639.78|637.68|13
1733515440000|2024-12-06 20:04:00|639.85|637.75|639.91|637.81|639.91|637.81|639.84|637.74|4
1733515450000|2024-12-06 20:04:10|639.9|637.8|639.87|637.77|639.9|637.8|639.87|637.77|4
1733515460000|2024-12-06 20:04:20|639.86|637.76|639.81|637.71|639.86|637.76|639.81|637.71|6
1733515470000|2024-12-06 20:04:30|639.8|637.7|639.64|637.54|639.8|637.7|639.61|637.51|6
1733515480000|2024-12-06 20:04:40|639.65|637.55|639.65|637.55|639.65|637.55|639.65|637.55|1
1733515490000|2024-12-06 20:04:50|639.56|637.46|639.52|637.42|639.58|637.48|639.52|637.42|5
1733515500000|2024-12-06 20:05:00|639.48|637.38|639.21|637.11|639.48|637.38|639.21|637.11|17
1733515510000|2024-12-06 20:05:10|639.2|637.1|638.83|636.73|639.2|637.1|638.83|636.73|10
1733515520000|2024-12-06 20:05:20|638.82|636.72|638.81|636.71|638.82|636.72|638.79|636.69|6
1733515530000|2024-12-06 20:05:30|638.8|636.7|638.77|636.67|638.8|636.7|638.77|636.67|7
1733515540000|2024-12-06 20:05:40|638.76|636.66|638.27|636.17|638.76|636.66|638.27|636.17|15
1733515550000|2024-12-06 20:05:50|638.26|636.16|638.23|636.13|638.26|636.16|638.23|636.13|6
1733515560000|2024-12-06 20:06:00|638.22|636.12|638.19|636.09|638.23|636.13|638.19|636.09|7
1733515570000|2024-12-06 20:06:10|638.18|636.08|638.14|636.04|638.18|636.08|638.14|636.04|5
1733515580000|2024-12-06 20:06:20|638.13|636.03|638.08|635.98|638.13|636.03|638.08|635.98|6
1733515590000|2024-12-06 20:06:30|638.07|635.97|638.02|635.92|638.07|635.97|638.02|635.92|10
1733515600000|2024-12-06 20:06:40|638.01|635.91|638.16|636.06|638.21|636.11|638.01|635.91|13
1733515610000|2024-12-06 20:06:50|638.17|636.07|638.17|636.07|638.17|636.07|638.15|636.05|6
1733515620000|2024-12-06 20:07:00|638.26|636.16|638.27|636.17|638.27|636.17|638.23|636.13|9
1733515630000|2024-12-06 20:07:10|638.28|636.18|638.24|636.14|638.28|636.18|638.24|636.14|2
1733515640000|2024-12-06 20:07:20|638.25|636.15|638.22|636.12|638.25|636.15|638.22|636.12|4
1733515650000|2024-12-06 20:07:30|638.21|636.11|638.21|636.11|638.21|636.11|638.21|636.11|1
1733515660000|2024-12-06 20:07:40|638.2|636.1|638.18|636.08|638.2|636.1|638.18|636.08|3
1733515670000|2024-12-06 20:07:50|638.17|636.07|638.1|636|638.17|636.07|638.1|636|7
1733515680000|2024-12-06 20:08:00|638.09|635.99|637.93|635.83|638.09|635.99|637.93|635.83|8
1733515690000|2024-12-06 20:08:10|637.94|635.84|638.02|635.92|638.04|635.94|637.93|635.83|8
1733515700000|2024-12-06 20:08:20|638.01|635.91|637.97|635.87|638.01|635.91|637.97|635.87|5
1733515710000|2024-12-06 20:08:30|638.03|635.93|638.02|635.92|638.03|635.93|638.01|635.91|3
1733515720000|2024-12-06 20:08:40|638.03|635.93|638.08|635.98|638.16|636.06|638.02|635.92|6
1733515730000|2024-12-06 20:08:50|638.09|635.99|638.18|636.08|638.23|636.13|638.08|635.98|8
1733515740000|2024-12-06 20:09:00|638.19|636.09|638.21|636.11|638.21|636.11|638.18|636.08|5
1733515750000|2024-12-06 20:09:10|638.22|636.12|638.24|636.14|638.24|636.14|638.22|636.12|5
1733515760000|2024-12-06 20:09:20|638.25|636.15|638.25|636.15|638.27|636.17|638.25|636.15|4
1733515770000|2024-12-06 20:09:30|638.24|636.14|638.65|636.55|638.65|636.55|638.24|636.14|13
1733515780000|2024-12-06 20:09:40|638.66|636.56|638.92|636.82|638.93|636.83|638.66|636.56|16
1733515790000|2024-12-06 20:09:50|638.91|636.81|638.88|636.78|638.91|636.81|638.88|636.78|4
1733515800000|2024-12-06 20:10:00|638.87|636.77|638.85|636.75|638.87|636.77|638.85|636.75|3
1733515810000|2024-12-06 20:10:10|638.84|636.74|638.8|636.7|638.84|636.74|638.79|636.69|8
1733515820000|2024-12-06 20:10:20|638.81|636.71|638.74|636.64|638.81|636.71|638.74|636.64|6
1733515830000|2024-12-06 20:10:30|638.73|636.63|638.42|636.32|638.75|636.65|638.42|636.32|17
1733515840000|2024-12-06 20:10:40|638.41|636.31|638.38|636.28|638.41|636.31|638.38|636.28|7
1733515850000|2024-12-06 20:10:50|638.36|636.26|638.28|636.18|638.36|636.26|638.28|636.18|6
1733515860000|2024-12-06 20:11:00|638.27|636.17|638.35|636.25|638.35|636.25|638.24|636.14|9
1733515870000|2024-12-06 20:11:10|638.37|636.27|638.43|636.33|638.47|636.37|638.37|636.27|8
1733515880000|2024-12-06 20:11:20|638.41|636.31|638.35|636.25|638.41|636.31|638.35|636.25|7
1733515890000|2024-12-06 20:11:30|638.34|636.24|638.34|636.24|638.34|636.24|638.34|636.24|1
1733515900000|2024-12-06 20:11:40|638.35|636.25|638.43|636.33|638.46|636.36|638.35|636.25|9
1733515910000|2024-12-06 20:11:50|638.71|636.61|638.74|636.64|638.76|636.66|638.71|636.61|6
1733515920000|2024-12-06 20:12:00|638.73|636.63|638.72|636.62|638.73|636.63|638.72|636.62|2
1733515930000|2024-12-06 20:12:10|638.73|636.63|638.75|636.65|638.76|636.66|638.73|636.63|7
1733515940000|2024-12-06 20:12:20|638.76|636.66|638.85|636.75|638.85|636.75|638.76|636.66|8
1733515950000|2024-12-06 20:12:30|638.86|636.76|638.85|636.75|638.86|636.76|638.85|636.75|4
1733515960000|2024-12-06 20:12:40|638.87|636.77|638.72|636.62|638.87|636.77|638.72|636.62|9
1733515970000|2024-12-06 20:12:50|638.71|636.61|638.77|636.67|638.77|636.67|638.55|636.45|12
1733515980000|2024-12-06 20:13:00|638.76|636.66|638.93|636.83|638.93|636.83|638.75|636.65|5
1733515990000|2024-12-06 20:13:10|638.94|636.84|639.24|637.14|639.24|637.14|638.94|636.84|18
1733516000000|2024-12-06 20:13:20|639.25|637.15|639.22|637.12|639.25|637.15|639.22|637.12|6
1733516010000|2024-12-06 20:13:30|639.21|637.11|639.26|637.16|639.26|637.16|639.2|637.1|3
1733516020000|2024-12-06 20:13:40|639.25|637.15|639.28|637.18|639.28|637.18|639.25|637.15|4
1733516030000|2024-12-06 20:13:50|639.4|637.3|639.46|637.36|639.48|637.38|639.4|637.3|6
1733516040000|2024-12-06 20:14:00|639.5|637.4|639.44|637.34|639.5|637.4|639.44|637.34|6
1733516050000|2024-12-06 20:14:10|639.43|637.33|639.37|637.27|639.43|637.33|639.37|637.27|6
1733516060000|2024-12-06 20:14:20|639.36|637.26|639.3|637.2|639.36|637.26|639.3|637.2|7
1733516070000|2024-12-06 20:14:30|639.35|637.25|639.31|637.21|639.35|637.25|639.31|637.21|5
1733516080000|2024-12-06 20:14:40|639.3|637.2|639.45|637.35|639.58|637.48|639.29|637.19|15
1733516090000|2024-12-06 20:14:50|639.44|637.34|639.28|637.18|639.44|637.34|639.28|637.18|17
1733516100000|2024-12-06 20:15:00|639.27|637.17|638.56|636.46|639.27|637.17|638.56|636.46|29
1733516110000|2024-12-06 20:15:10|638.55|636.45|638.47|636.37|638.57|636.47|638.47|636.37|11
1733516120000|2024-12-06 20:15:20|638.46|636.36|638.48|636.38|638.5|636.4|638.43|636.33|10
1733516130000|2024-12-06 20:15:30|638.49|636.39|638.49|636.39|638.49|636.39|638.49|636.39|1
1733516140000|2024-12-06 20:15:40|638.5|636.4|638.51|636.41|638.51|636.41|638.5|636.4|2
1733516150000|2024-12-06 20:15:50|638.52|636.42|638.53|636.43|638.53|636.43|638.52|636.42|2
1733516160000|2024-12-06 20:16:00|638.52|636.42|638.35|636.25|638.52|636.42|638.35|636.25|7
1733516170000|2024-12-06 20:16:10|638.39|636.29|638.45|636.35|638.46|636.36|638.38|636.28|4
1733516180000|2024-12-06 20:16:20|638.47|636.37|638.46|636.36|638.47|636.37|638.46|636.36|4
1733516190000|2024-12-06 20:16:30|638.45|636.35|638.36|636.26|638.47|636.37|638.36|636.26|12
1733516200000|2024-12-06 20:16:40|638.35|636.25|638.2|636.1|638.35|636.25|638.2|636.1|10
1733516210000|2024-12-06 20:16:50|638.19|636.09|638.15|636.05|638.2|636.1|638.15|636.05|10
1733516220000|2024-12-06 20:17:00|638.16|636.06|637.92|635.82|638.16|636.06|637.92|635.82|9
1733516230000|2024-12-06 20:17:10|637.91|635.81|637.94|635.84|637.95|635.85|637.86|635.76|12
1733516240000|2024-12-06 20:17:20|638.14|636.04|638.42|636.32|638.43|636.33|638.14|636.04|11
1733516250000|2024-12-06 20:17:30|638.43|636.33|638.9|636.8|638.94|636.84|638.43|636.33|18
1733516260000|2024-12-06 20:17:40|638.89|636.79|638.79|636.69|638.89|636.79|638.79|636.69|11
1733516270000|2024-12-06 20:17:50|638.78|636.68|638.77|636.67|638.8|636.7|638.77|636.67|5
1733516280000|2024-12-06 20:18:00|638.76|636.66|638.77|636.67|638.78|636.68|638.75|636.65|5
1733516290000|2024-12-06 20:18:10|638.76|636.66|638.75|636.65|638.76|636.66|638.75|636.65|2
1733516300000|2024-12-06 20:18:20|638.74|636.64|638.74|636.64|638.74|636.64|638.73|636.63|3
1733516310000|2024-12-06 20:18:30|638.73|636.63|638.28|636.18|638.73|636.63|638.28|636.18|12
1733516320000|2024-12-06 20:18:40|638.27|636.17|638.19|636.09|638.27|636.17|638.19|636.09|9
1733516330000|2024-12-06 20:18:50|638.18|636.08|638.17|636.07|638.18|636.08|638.17|636.07|2
1733516340000|2024-12-06 20:19:00|638.16|636.06|638.02|635.92|638.16|636.06|637.99|635.89|7
1733516350000|2024-12-06 20:19:10|638.01|635.91|637.92|635.82|638.01|635.91|637.92|635.82|8
1733516360000|2024-12-06 20:19:20|637.91|635.81|637.95|635.85|637.95|635.85|637.91|635.81|4
1733516370000|2024-12-06 20:19:30|637.96|635.86|637.97|635.87|637.97|635.87|637.96|635.86|2
1733516380000|2024-12-06 20:19:40|637.98|635.88|637.99|635.89|637.99|635.89|637.98|635.88|2
1733516390000|2024-12-06 20:19:50|638.09|635.99|638.17|636.07|638.18|636.08|638.09|635.99|5
1733516400000|2024-12-06 20:20:00|638.16|636.06|638.15|636.05|638.18|636.08|638.15|636.05|5
1733516410000|2024-12-06 20:20:10|638.14|636.04|638.26|636.16|638.3|636.2|638.14|636.04|9
1733516420000|2024-12-06 20:20:20|638.25|636.15|638.23|636.13|638.26|636.16|638.23|636.13|7
1733516430000|2024-12-06 20:20:30|638.22|636.12|638.31|636.21|638.35|636.25|638.22|636.12|6
1733516440000|2024-12-06 20:20:40|638.32|636.22|638.4|636.3|638.41|636.31|638.31|636.21|14
1733516450000|2024-12-06 20:20:50|638.39|636.29|638.41|636.31|638.41|636.31|638.38|636.28|6
1733516460000|2024-12-06 20:21:00|638.42|636.32|638.42|636.32|638.43|636.33|638.41|636.31|5
1733516470000|2024-12-06 20:21:10|638.43|636.33|638.46|636.36|638.48|636.38|638.43|636.33|9
1733516480000|2024-12-06 20:21:20|638.45|636.35|638.4|636.3|638.45|636.35|638.4|636.3|6
1733516490000|2024-12-06 20:21:30|638.39|636.29|638.41|636.31|638.43|636.33|638.38|636.28|7
1733516500000|2024-12-06 20:21:40|638.4|636.3|638.31|636.21|638.4|636.3|638.3|636.2|8
1733516510000|2024-12-06 20:21:50|638.28|636.18|638.02|635.92|638.28|636.18|638.02|635.92|13
1733516520000|2024-12-06 20:22:00|638.01|635.91|637.8|635.7|638.01|635.91|637.8|635.7|13
1733516530000|2024-12-06 20:22:10|637.81|635.71|637.74|635.64|637.81|635.71|637.74|635.64|7
1733516540000|2024-12-06 20:22:20|637.79|635.69|637.86|635.76|637.87|635.77|637.79|635.69|7
1733516550000|2024-12-06 20:22:30|637.85|635.75|637.81|635.71|637.85|635.75|637.81|635.71|5
1733516560000|2024-12-06 20:22:40|637.8|635.7|637.73|635.63|637.8|635.7|637.73|635.63|8
1733516570000|2024-12-06 20:22:50|637.72|635.62|637.6|635.5|637.72|635.62|637.6|635.5|5
1733516580000|2024-12-06 20:23:00|637.59|635.49|637.29|635.19|637.59|635.49|637.29|635.19|13
1733516590000|2024-12-06 20:23:10|637.28|635.18|637.27|635.17|637.28|635.18|637.26|635.16|4
1733516600000|2024-12-06 20:23:20|637.28|635.18|637.23|635.13|637.28|635.18|637.23|635.13|6
1733516610000|2024-12-06 20:23:30|637.22|635.12|637.15|635.05|637.22|635.12|637.15|635.05|8
1733516620000|2024-12-06 20:23:40|637.14|635.04|637.2|635.1|637.2|635.1|637.14|635.04|3
1733516630000|2024-12-06 20:23:50|637.21|635.11|637.18|635.08|637.23|635.13|637.18|635.08|5
1733516640000|2024-12-06 20:24:00|637.19|635.09|637.23|635.13|637.23|635.13|637.19|635.09|4
1733516650000|2024-12-06 20:24:10|637.3|635.2|637.42|635.32|637.43|635.33|637.3|635.2|3
1733516660000|2024-12-06 20:24:20|637.43|635.33|637.41|635.31|637.43|635.33|637.41|635.31|3
1733516670000|2024-12-06 20:24:30|637.4|635.3|637.33|635.23|637.41|635.31|637.33|635.23|7
1733516680000|2024-12-06 20:24:40|637.32|635.22|637.31|635.21|637.32|635.22|637.31|635.21|2
1733516690000|2024-12-06 20:24:50|637.32|635.22|637.27|635.17|637.32|635.22|637.27|635.17|8
1733516700000|2024-12-06 20:25:00|637.28|635.18|637.23|635.13|637.28|635.18|637.23|635.13|6
1733516710000|2024-12-06 20:25:10|637.21|635.11|637.16|635.06|637.21|635.11|637.16|635.06|6
1733516720000|2024-12-06 20:25:20|637.15|635.05|637.21|635.11|637.21|635.11|637.13|635.03|8
1733516730000|2024-12-06 20:25:30|637.22|635.12|637.24|635.14|637.24|635.14|637.22|635.12|5
1733516750000|2024-12-06 20:25:50|637.29|635.19|637.21|635.11|637.29|635.19|637.21|635.11|11
1733516760000|2024-12-06 20:26:00|637.2|635.1|637.05|634.95|637.2|635.1|637.05|634.95|8
1733516770000|2024-12-06 20:26:10|636.89|634.79|636.88|634.78|636.89|634.79|636.88|634.78|2
1733516780000|2024-12-06 20:26:20|636.89|634.79|637.22|635.12|637.23|635.13|636.89|634.79|10
1733516790000|2024-12-06 20:26:30|637.21|635.11|637.24|635.14|637.31|635.21|637.21|635.11|12
1733516800000|2024-12-06 20:26:40|637.25|635.15|637.33|635.23|637.34|635.24|637.25|635.15|4
1733516810000|2024-12-06 20:26:50|637.34|635.24|637.33|635.23|637.34|635.24|637.33|635.23|4
1733516820000|2024-12-06 20:27:00|637.34|635.24|637.34|635.24|637.34|635.24|637.34|635.24|1
1733516830000|2024-12-06 20:27:10|637.36|635.26|637.35|635.25|637.36|635.26|637.35|635.25|2
1733516850000|2024-12-06 20:27:30|637.34|635.24|637.27|635.17|637.35|635.25|637.27|635.17|12
1733516860000|2024-12-06 20:27:40|637.26|635.16|637.21|635.11|637.26|635.16|637.21|635.11|6
1733516870000|2024-12-06 20:27:50|637.2|635.1|637.22|635.12|637.23|635.13|637.19|635.09|4
1733516880000|2024-12-06 20:28:00|637.21|635.11|637.15|635.05|637.21|635.11|637.15|635.05|7
1733516890000|2024-12-06 20:28:10|637.14|635.04|636.95|634.85|637.17|635.07|636.95|634.85|9
1733516900000|2024-12-06 20:28:20|636.87|634.77|636.91|634.81|636.91|634.81|636.87|634.77|10
1733516910000|2024-12-06 20:28:30|636.92|634.82|637.04|634.94|637.04|634.94|636.92|634.82|11
1733516920000|2024-12-06 20:28:40|637.05|634.95|637.06|634.96|637.06|634.96|637.05|634.95|2
1733516930000|2024-12-06 20:28:50|637.07|634.97|637.1|635|637.1|635|637.07|634.97|4
1733516940000|2024-12-06 20:29:00|637.09|634.99|637.21|635.11|637.21|635.11|637.09|634.99|8
1733516950000|2024-12-06 20:29:10|637.39|635.29|637.41|635.31|637.43|635.33|637.39|635.29|11
1733516960000|2024-12-06 20:29:20|637.4|635.3|637.39|635.29|637.4|635.3|637.39|635.29|2
1733516970000|2024-12-06 20:29:30|637.38|635.28|637.39|635.29|637.4|635.3|637.38|635.28|3
1733516980000|2024-12-06 20:29:40|637.38|635.28|637.39|635.29|637.4|635.3|637.38|635.28|3
1733516990000|2024-12-06 20:29:50|637.4|635.3|637.4|635.3|637.4|635.3|637.4|635.3|1
1733517000000|2024-12-06 20:30:00|637.41|635.31|637.43|635.33|637.43|635.33|637.39|635.29|5
1733517010000|2024-12-06 20:30:10|637.45|635.35|637.95|635.85|638.04|635.94|637.45|635.35|19
1733517020000|2024-12-06 20:30:20|637.96|635.86|638.05|635.95|638.05|635.95|637.96|635.86|5
1733517030000|2024-12-06 20:30:30|638.04|635.94|638.01|635.91|638.04|635.94|638.01|635.91|4
1733517040000|2024-12-06 20:30:40|638.02|635.92|638.02|635.92|638.02|635.92|638.02|635.92|1
1733517050000|2024-12-06 20:30:50|638.04|635.94|638.02|635.92|638.04|635.94|638.02|635.92|6
1733517060000|2024-12-06 20:31:00|638.03|635.93|637.89|635.79|638.03|635.93|637.89|635.79|7
1733517070000|2024-12-06 20:31:10|637.88|635.78|637.8|635.7|637.88|635.78|637.79|635.69|6
1733517080000|2024-12-06 20:31:20|637.79|635.69|638.01|635.91|638.06|635.96|637.78|635.68|10
1733517090000|2024-12-06 20:31:30|638.02|635.92|638.56|636.46|638.56|636.46|638.02|635.92|11
1733517100000|2024-12-06 20:31:40|638.57|636.47|638.86|636.76|638.88|636.78|638.57|636.47|17
1733517110000|2024-12-06 20:31:50|638.85|636.75|638.85|636.75|638.86|636.76|638.85|636.75|5
1733517120000|2024-12-06 20:32:00|638.84|636.74|638.62|636.52|638.85|636.75|638.62|636.52|11
1733517130000|2024-12-06 20:32:10|638.63|636.53|638.68|636.58|638.68|636.58|638.63|636.53|2
1733517140000|2024-12-06 20:32:20|638.67|636.57|638.66|636.56|638.67|636.57|638.65|636.55|4
1733517150000|2024-12-06 20:32:30|638.67|636.57|638.74|636.64|638.76|636.66|638.67|636.57|9
1733517160000|2024-12-06 20:32:40|638.73|636.63|638.71|636.61|638.73|636.63|638.71|636.61|5
1733517170000|2024-12-06 20:32:50|638.7|636.6|638.64|636.54|638.71|636.61|638.64|636.54|10
1733517180000|2024-12-06 20:33:00|638.63|636.53|638.54|636.44|638.63|636.53|638.54|636.44|5
1733517190000|2024-12-06 20:33:10|638.55|636.45|638.54|636.44|638.55|636.45|638.54|636.44|2
1733517200000|2024-12-06 20:33:20|638.53|636.43|638.4|636.3|638.53|636.43|638.4|636.3|8
1733517210000|2024-12-06 20:33:30|638.39|636.29|638.41|636.31|638.41|636.31|638.39|636.29|3
1733517220000|2024-12-06 20:33:40|638.24|636.14|638.1|636|638.24|636.14|638.1|636|17
1733517230000|2024-12-06 20:33:50|638.09|635.99|637.35|635.25|638.09|635.99|637.35|635.25|23
1733517240000|2024-12-06 20:34:00|637.34|635.24|636.95|634.85|637.34|635.24|636.93|634.83|24
1733517250000|2024-12-06 20:34:10|636.94|634.84|636.01|633.91|636.94|634.84|636.01|633.91|25
1733517260000|2024-12-06 20:34:20|636|633.9|635.96|633.86|636|633.9|635.94|633.84|15
1733517270000|2024-12-06 20:34:30|635.95|633.85|635.94|633.84|635.97|633.87|635.94|633.84|6
1733517280000|2024-12-06 20:34:40|635.93|633.83|636.05|633.95|636.06|633.96|635.93|633.83|4
1733517290000|2024-12-06 20:34:50|636.04|633.94|635.95|633.85|636.04|633.94|635.95|633.85|9
1733517300000|2024-12-06 20:35:00|635.94|633.84|636.43|634.33|636.43|634.33|635.94|633.84|16
1733517310000|2024-12-06 20:35:10|636.44|634.34|636.81|634.71|636.81|634.71|636.44|634.34|20
1733517320000|2024-12-06 20:35:20|636.8|634.7|636.79|634.69|636.81|634.71|636.79|634.69|8
1733517330000|2024-12-06 20:35:30|636.78|634.68|636.78|634.68|636.79|634.69|636.77|634.67|7
1733517340000|2024-12-06 20:35:40|636.79|634.69|636.79|634.69|636.79|634.69|636.78|634.68|3
1733517350000|2024-12-06 20:35:50|636.84|634.74|636.88|634.78|636.9|634.8|636.84|634.74|6
1733517360000|2024-12-06 20:36:00|636.89|634.79|636.94|634.84|636.95|634.85|636.89|634.79|3
1733517370000|2024-12-06 20:36:10|636.95|634.85|636.98|634.88|637|634.9|636.95|634.85|4
1733517380000|2024-12-06 20:36:20|636.97|634.87|636.74|634.64|636.97|634.87|636.74|634.64|12
1733517390000|2024-12-06 20:36:30|636.73|634.63|636.78|634.68|636.78|634.68|636.73|634.63|4
1733517400000|2024-12-06 20:36:40|636.79|634.69|636.8|634.7|636.8|634.7|636.79|634.69|2
1733517410000|2024-12-06 20:36:50|636.79|634.69|636.76|634.66|636.79|634.69|636.76|634.66|4
1733517420000|2024-12-06 20:37:00|636.75|634.65|636.97|634.87|637.03|634.93|636.75|634.65|10
1733517430000|2024-12-06 20:37:10|636.96|634.86|636.86|634.76|636.96|634.86|636.86|634.76|7
1733517440000|2024-12-06 20:37:20|636.85|634.75|636.81|634.71|636.85|634.75|636.81|634.71|5
1733517450000|2024-12-06 20:37:30|636.8|634.7|636.77|634.67|636.8|634.7|636.77|634.67|4
1733517460000|2024-12-06 20:37:40|636.76|634.66|636.8|634.7|636.82|634.72|636.75|634.65|5
1733517470000|2024-12-06 20:37:50|636.79|634.69|636.76|634.66|636.79|634.69|636.75|634.65|7
1733517480000|2024-12-06 20:38:00|636.75|634.65|636.61|634.51|636.75|634.65|636.61|634.51|7
1733517490000|2024-12-06 20:38:10|636.6|634.5|636.45|634.35|636.6|634.5|636.45|634.35|7
1733517500000|2024-12-06 20:38:20|636.44|634.34|636.41|634.31|636.44|634.34|636.41|634.31|4
1733517510000|2024-12-06 20:38:30|636.4|634.3|636.27|634.17|636.4|634.3|636.27|634.17|4
1733517520000|2024-12-06 20:38:40|636.26|634.16|636.03|633.93|636.26|634.16|636.03|633.93|8
1733517530000|2024-12-06 20:38:50|636.02|633.92|635.94|633.84|636.02|633.92|635.94|633.84|9
1733517540000|2024-12-06 20:39:00|635.93|633.83|635.77|633.67|635.93|633.83|635.77|633.67|12
1733517550000|2024-12-06 20:39:10|635.76|633.66|635.43|633.33|635.76|633.66|635.37|633.27|12
1733517560000|2024-12-06 20:39:20|635.42|633.32|635.34|633.24|635.43|633.33|635.34|633.24|13
1733517570000|2024-12-06 20:39:30|635.33|633.23|635.3|633.2|635.33|633.23|635.3|633.2|9
1733517580000|2024-12-06 20:39:40|635.29|633.19|635.24|633.14|635.29|633.19|635.24|633.14|6
1733517590000|2024-12-06 20:39:50|635.23|633.13|635.18|633.08|635.23|633.13|635.18|633.08|6
1733517600000|2024-12-06 20:40:00|635.3|633.2|635.35|633.25|635.35|633.25|635.28|633.18|7
1733517610000|2024-12-06 20:40:10|635.4|633.3|635.47|633.37|635.47|633.37|635.4|633.3|4
1733517620000|2024-12-06 20:40:20|635.48|633.38|635.55|633.45|635.56|633.46|635.48|633.38|10
1733517630000|2024-12-06 20:40:30|635.54|633.44|635.52|633.42|635.54|633.44|635.52|633.42|5
1733517640000|2024-12-06 20:40:40|635.53|633.43|635.58|633.48|635.58|633.48|635.52|633.42|5
1733517650000|2024-12-06 20:40:50|635.59|633.49|635.67|633.57|635.67|633.57|635.59|633.49|5
1733517660000|2024-12-06 20:41:00|635.7|633.6|635.7|633.6|635.73|633.63|635.69|633.59|11
1733517670000|2024-12-06 20:41:10|635.73|633.63|635.79|633.69|635.81|633.71|635.73|633.63|7
1733517680000|2024-12-06 20:41:20|635.78|633.68|635.71|633.61|635.78|633.68|635.71|633.61|8
1733517690000|2024-12-06 20:41:30|635.65|633.55|635.59|633.49|635.65|633.55|635.58|633.48|8
1733517700000|2024-12-06 20:41:40|635.58|633.48|635.33|633.23|635.58|633.48|635.33|633.23|6
1733517710000|2024-12-06 20:41:50|635.32|633.22|635.05|632.95|635.32|633.22|635.05|632.95|17
1733517720000|2024-12-06 20:42:00|635.04|632.94|635.03|632.93|635.05|632.95|635.02|632.92|6
1733517730000|2024-12-06 20:42:10|635.09|632.99|635.04|632.94|635.09|632.99|635.04|632.94|9
1733517740000|2024-12-06 20:42:20|635.03|632.93|634.76|632.66|635.03|632.93|634.76|632.66|14
1733517750000|2024-12-06 20:42:30|634.75|632.65|634.52|632.42|634.75|632.65|634.52|632.42|9
1733517760000|2024-12-06 20:42:40|634.51|632.41|634.46|632.36|634.51|632.41|634.46|632.36|6
1733517770000|2024-12-06 20:42:50|634.6|632.5|634.59|632.49|634.61|632.51|634.59|632.49|6
1733517780000|2024-12-06 20:43:00|634.58|632.48|634.65|632.55|634.65|632.55|634.57|632.47|7
1733517790000|2024-12-06 20:43:10|634.66|632.56|634.82|632.72|634.82|632.72|634.66|632.56|9
1733517800000|2024-12-06 20:43:20|634.83|632.73|634.96|632.86|634.96|632.86|634.83|632.73|7
1733517810000|2024-12-06 20:43:30|634.97|632.87|635.06|632.96|635.07|632.97|634.97|632.87|6
1733517820000|2024-12-06 20:43:40|635.05|632.95|635.06|632.96|635.06|632.96|635.04|632.94|4
1733517830000|2024-12-06 20:43:50|635.05|632.95|635.11|633.01|635.12|633.02|635.05|632.95|7
1733517840000|2024-12-06 20:44:00|635.1|633|635.05|632.95|635.11|633.01|635.05|632.95|10
1733517850000|2024-12-06 20:44:10|634.99|632.89|634.94|632.84|634.99|632.89|634.94|632.84|8
1733517860000|2024-12-06 20:44:20|634.93|632.83|634.87|632.77|634.93|632.83|634.87|632.77|4
1733517870000|2024-12-06 20:44:30|634.86|632.76|634.68|632.58|634.86|632.76|634.68|632.58|9
1733517880000|2024-12-06 20:44:40|634.67|632.57|634.42|632.32|634.68|632.58|634.42|632.32|16
1733517890000|2024-12-06 20:44:50|634.43|632.33|634.39|632.29|634.43|632.33|634.39|632.29|5
1733517900000|2024-12-06 20:45:00|634.38|632.28|634.36|632.26|634.38|632.28|634.36|632.26|5
1733517910000|2024-12-06 20:45:10|634.38|632.28|634.36|632.26|634.39|632.29|634.35|632.25|9
1733517920000|2024-12-06 20:45:20|634.35|632.25|634.12|632.02|634.35|632.25|634.11|632.01|7
1733517930000|2024-12-06 20:45:30|634.13|632.03|633.99|631.89|634.13|632.03|633.99|631.89|12
1733517940000|2024-12-06 20:45:40|633.98|631.88|633.94|631.84|633.98|631.88|633.94|631.84|5
1733517950000|2024-12-06 20:45:50|633.95|631.85|634.27|632.17|634.27|632.17|633.94|631.84|8
1733517960000|2024-12-06 20:46:00|634.28|632.18|634.19|632.09|634.28|632.18|634.19|632.09|12
1733517970000|2024-12-06 20:46:10|634.18|632.08|634.11|632.01|634.18|632.08|634.1|632|12
1733517980000|2024-12-06 20:46:20|634.1|632|633.83|631.73|634.1|632|633.83|631.73|10
1733517990000|2024-12-06 20:46:30|633.82|631.72|633.71|631.61|633.82|631.72|633.71|631.61|13
1733518000000|2024-12-06 20:46:40|633.7|631.6|633.73|631.63|633.78|631.68|633.7|631.6|9
1733518010000|2024-12-06 20:46:50|633.72|631.62|633.97|631.87|634.01|631.91|633.71|631.61|12
1733518020000|2024-12-06 20:47:00|633.96|631.86|633.9|631.8|633.97|631.87|633.9|631.8|11
1733518030000|2024-12-06 20:47:10|633.89|631.79|633.84|631.74|633.89|631.79|633.84|631.74|8
1733518040000|2024-12-06 20:47:20|633.83|631.73|633.43|631.33|633.83|631.73|633.28|631.18|15
1733518050000|2024-12-06 20:47:30|633.44|631.34|633.65|631.55|633.66|631.56|633.44|631.34|14
1733518060000|2024-12-06 20:47:40|633.66|631.56|633.66|631.56|633.67|631.57|633.66|631.56|3
1733518070000|2024-12-06 20:47:50|633.67|631.57|633.65|631.55|633.68|631.58|633.65|631.55|7
1733518080000|2024-12-06 20:48:00|633.64|631.54|633.45|631.35|633.64|631.54|633.45|631.35|10
1733518090000|2024-12-06 20:48:10|633.51|631.41|633.6|631.5|633.62|631.52|633.51|631.41|6
1733518100000|2024-12-06 20:48:20|633.61|631.51|633.59|631.49|633.62|631.52|633.59|631.49|12
1733518110000|2024-12-06 20:48:30|633.63|631.53|633.61|631.51|633.63|631.53|633.61|631.51|3
1733518120000|2024-12-06 20:48:40|633.6|631.5|633.58|631.48|633.6|631.5|633.58|631.48|3
1733518130000|2024-12-06 20:48:50|633.6|631.5|633.6|631.5|633.61|631.51|633.59|631.49|6
1733518140000|2024-12-06 20:49:00|633.59|631.49|633.27|631.17|633.59|631.49|633.27|631.17|18
1733518150000|2024-12-06 20:49:10|633.17|631.07|632.89|630.79|633.17|631.07|632.89|630.79|19
1733518160000|2024-12-06 20:49:20|632.88|630.78|632.47|630.37|632.88|630.78|632.31|630.21|17
1733518170000|2024-12-06 20:49:30|632.46|630.36|632.44|630.34|632.47|630.37|632.44|630.34|5
1733518180000|2024-12-06 20:49:40|632.43|630.33|632.41|630.31|632.43|630.33|632.39|630.29|7
1733518190000|2024-12-06 20:49:50|632.42|630.32|632.46|630.36|632.46|630.36|632.42|630.32|15
1733518200000|2024-12-06 20:50:00|632.45|630.35|632.31|630.21|632.45|630.35|632.31|630.21|6
1733518210000|2024-12-06 20:50:10|632.3|630.2|632.28|630.18|632.3|630.2|632.27|630.17|5
1733518220000|2024-12-06 20:50:20|632.27|630.17|632.23|630.13|632.27|630.17|632.23|630.13|7
1733518230000|2024-12-06 20:50:30|632.22|630.12|632.24|630.14|632.25|630.15|632.22|630.12|5
1733518240000|2024-12-06 20:50:40|632.28|630.18|632.25|630.15|632.28|630.18|632.24|630.14|10
1733518250000|2024-12-06 20:50:50|632.4|630.3|632.51|630.41|632.53|630.43|632.39|630.29|11
1733518260000|2024-12-06 20:51:00|632.52|630.42|632.53|630.43|632.54|630.44|632.49|630.39|12
1733518270000|2024-12-06 20:51:10|632.54|630.44|632.72|630.62|632.73|630.63|632.54|630.44|10
1733518280000|2024-12-06 20:51:20|632.8|630.7|632.84|630.74|632.84|630.74|632.79|630.69|11
1733518290000|2024-12-06 20:51:30|632.85|630.75|633.02|630.92|633.02|630.92|632.84|630.74|7
1733518300000|2024-12-06 20:51:40|633.01|630.91|633.06|630.96|633.08|630.98|633|630.9|13
1733518310000|2024-12-06 20:51:50|633.05|630.95|632.99|630.89|633.06|630.96|632.99|630.89|10
1733518320000|2024-12-06 20:52:00|632.98|630.88|633.03|630.93|633.05|630.95|632.97|630.87|5
1733518330000|2024-12-06 20:52:10|633.13|631.03|633.07|630.97|633.13|631.03|633.07|630.97|8
1733518340000|2024-12-06 20:52:20|633.06|630.96|632.88|630.78|633.06|630.96|632.86|630.76|14
1733518350000|2024-12-06 20:52:30|632.87|630.77|632.83|630.73|632.87|630.77|632.83|630.73|5
1733518360000|2024-12-06 20:52:40|632.82|630.72|632.54|630.44|632.82|630.72|632.54|630.44|8
1733518370000|2024-12-06 20:52:50|632.53|630.43|632.42|630.32|632.53|630.43|632.42|630.32|13
1733518380000|2024-12-06 20:53:00|632.41|630.31|632.19|630.09|632.43|630.33|632.16|630.06|7
1733518390000|2024-12-06 20:53:10|632.2|630.1|632.24|630.14|632.25|630.15|632.19|630.09|10
1733518400000|2024-12-06 20:53:20|632.25|630.15|632.32|630.22|632.32|630.22|632.25|630.15|13
1733518410000|2024-12-06 20:53:30|632.33|630.23|632.44|630.34|632.44|630.34|632.33|630.23|3
1733518420000|2024-12-06 20:53:40|632.45|630.35|632.76|630.66|632.77|630.67|632.45|630.35|20
1733518430000|2024-12-06 20:53:50|632.77|630.67|632.82|630.72|632.82|630.72|632.77|630.67|6
1733518440000|2024-12-06 20:54:00|632.83|630.73|632.93|630.83|632.96|630.86|632.83|630.73|11
1733518450000|2024-12-06 20:54:10|632.92|630.82|632.89|630.79|632.92|630.82|632.87|630.77|7
1733518460000|2024-12-06 20:54:20|632.9|630.8|632.94|630.84|632.97|630.87|632.9|630.8|4
1733518470000|2024-12-06 20:54:30|632.93|630.83|632.79|630.69|632.93|630.83|632.79|630.69|5
1733518480000|2024-12-06 20:54:40|632.78|630.68|632.69|630.59|632.78|630.68|632.68|630.58|12
1733518490000|2024-12-06 20:54:50|632.68|630.58|632.67|630.57|632.68|630.58|632.67|630.57|2
1733518500000|2024-12-06 20:55:00|632.66|630.56|632.52|630.42|632.66|630.56|632.52|630.42|5
1733518510000|2024-12-06 20:55:10|632.5|630.4|632.37|630.27|632.53|630.43|632.37|630.27|6
1733518520000|2024-12-06 20:55:20|632.36|630.26|632.34|630.24|632.36|630.26|632.34|630.24|5
1733518530000|2024-12-06 20:55:30|632.33|630.23|632.33|630.23|632.35|630.25|632.33|630.23|4
1733518540000|2024-12-06 20:55:40|632.34|630.24|632.34|630.24|632.42|630.32|632.33|630.23|8
1733518550000|2024-12-06 20:55:50|632.65|630.55|632.82|630.72|632.82|630.72|632.65|630.55|15
1733518560000|2024-12-06 20:56:00|632.81|630.71|632.78|630.68|632.81|630.71|632.78|630.68|4
1733518570000|2024-12-06 20:56:10|632.77|630.67|632.67|630.57|632.77|630.67|632.65|630.55|9
1733518580000|2024-12-06 20:56:20|632.71|630.61|632.8|630.7|632.81|630.71|632.66|630.56|11
1733518590000|2024-12-06 20:56:30|632.79|630.69|632.76|630.66|632.81|630.71|632.76|630.66|9
1733518600000|2024-12-06 20:56:40|632.75|630.65|632.69|630.59|632.75|630.65|632.69|630.59|7
1733518610000|2024-12-06 20:56:50|632.68|630.58|632.65|630.55|632.68|630.58|632.65|630.55|8
1733518620000|2024-12-06 20:57:00|632.66|630.56|632.8|630.7|632.8|630.7|632.58|630.48|10
1733518630000|2024-12-06 20:57:10|632.81|630.71|632.82|630.72|632.84|630.74|632.81|630.71|5
1733518640000|2024-12-06 20:57:20|632.81|630.71|632.52|630.42|632.82|630.72|632.44|630.34|18
1733518650000|2024-12-06 20:57:30|632.53|630.43|632.44|630.34|632.54|630.44|632.44|630.34|8
1733518660000|2024-12-06 20:57:40|632.37|630.27|632.21|630.11|632.37|630.27|632.21|630.11|16
1733518670000|2024-12-06 20:57:50|632.2|630.1|631.99|629.89|632.21|630.11|631.99|629.89|11
1733518680000|2024-12-06 20:58:00|631.98|629.88|631.95|629.85|631.98|629.88|631.95|629.85|4
1733518690000|2024-12-06 20:58:10|631.94|629.84|631.94|629.84|631.94|629.84|631.94|629.84|1
1733518700000|2024-12-06 20:58:20|631.93|629.83|631.92|629.82|631.93|629.83|631.92|629.82|2
1733518710000|2024-12-06 20:58:30|631.91|629.81|631.91|629.81|631.91|629.81|631.91|629.81|1
1733518720000|2024-12-06 20:58:40|631.9|629.8|631.89|629.79|631.9|629.8|631.89|629.79|2
1733518730000|2024-12-06 20:58:50|631.94|629.84|631.88|629.78|631.94|629.84|631.88|629.78|2
1733518740000|2024-12-06 20:59:00|631.94|629.84|632.05|629.95|632.05|629.95|631.93|629.83|12
1733518750000|2024-12-06 20:59:10|632.11|630.01|632.12|630.02|632.15|630.05|632.11|630.01|8
1733518760000|2024-12-06 20:59:20|632.13|630.03|632.1|630|632.14|630.04|632.09|629.99|14
1733518770000|2024-12-06 20:59:30|632.14|630.04|632.13|630.03|632.15|630.05|632.12|630.02|6
1733518780000|2024-12-06 20:59:40|632.12|630.02|632.14|630.04|632.17|630.07|632.11|630.01|8
1733518790000|2024-12-06 20:59:50|632.13|630.03|632.18|630.08|632.18|630.08|632.09|629.99|9
1733518800000|2024-12-06 21:00:00|632.17|630.07|632.12|630.02|632.17|630.07|632.12|630.02|9
1733518810000|2024-12-06 21:00:10|632.11|630.01|632.16|630.06|632.17|630.07|632.11|630.01|5
1733518820000|2024-12-06 21:00:20|632.19|630.09|632.29|630.19|632.31|630.21|632.19|630.09|13
1733518830000|2024-12-06 21:00:30|632.3|630.2|632.41|630.31|632.41|630.31|632.29|630.19|5
1733518840000|2024-12-06 21:00:40|632.46|630.36|633|630.9|633.01|630.91|632.46|630.36|20
1733518850000|2024-12-06 21:00:50|633.01|630.91|633.32|631.22|633.33|631.23|633.01|630.91|13
1733518860000|2024-12-06 21:01:00|633.31|631.21|633.27|631.17|633.32|631.22|633.27|631.17|7
1733518870000|2024-12-06 21:01:10|633.29|631.19|633.27|631.17|633.29|631.19|633.27|631.17|3
1733518880000|2024-12-06 21:01:20|633.26|631.16|633.42|631.32|633.42|631.32|633.25|631.15|8
1733518890000|2024-12-06 21:01:30|633.47|631.37|633.45|631.35|633.47|631.37|633.45|631.35|3
1733518900000|2024-12-06 21:01:40|633.44|631.34|633.35|631.25|633.44|631.34|633.35|631.25|7
1733518910000|2024-12-06 21:01:50|633.36|631.26|633.28|631.18|633.36|631.26|633.28|631.18|6
1733518920000|2024-12-06 21:02:00|633.27|631.17|633.22|631.12|633.29|631.19|633.22|631.12|16
1733518930000|2024-12-06 21:02:10|633.21|631.11|633.17|631.07|633.21|631.11|633.15|631.05|10
1733518940000|2024-12-06 21:02:20|633.27|631.17|633.24|631.14|633.27|631.17|633.24|631.14|4
1733518950000|2024-12-06 21:02:30|633.25|631.15|633.24|631.14|633.25|631.15|633.23|631.13|6
1733518960000|2024-12-06 21:02:40|633.27|631.17|633.24|631.14|633.27|631.17|633.24|631.14|4
1733518970000|2024-12-06 21:02:50|633.23|631.13|633.22|631.12|633.23|631.13|633.22|631.12|4
1733518980000|2024-12-06 21:03:00|633.21|631.11|633.04|630.94|633.21|631.11|633.04|630.94|7
1733518990000|2024-12-06 21:03:10|633.08|630.98|633.08|630.98|633.08|630.98|633.08|630.98|1
1733519000000|2024-12-06 21:03:20|633.07|630.97|633.17|631.07|633.23|631.13|633.07|630.97|5
1733519010000|2024-12-06 21:03:30|633.4|631.3|633.48|631.38|633.49|631.39|633.4|631.3|13
1733519020000|2024-12-06 21:03:40|633.5|631.4|633.55|631.45|633.56|631.46|633.49|631.39|8
1733519030000|2024-12-06 21:03:50|633.54|631.44|633.55|631.45|633.55|631.45|633.54|631.44|2
1733519040000|2024-12-06 21:04:00|633.54|631.44|633.44|631.34|633.55|631.45|633.44|631.34|12
1733519050000|2024-12-06 21:04:10|633.43|631.33|633.52|631.42|633.55|631.45|633.42|631.32|10
1733519060000|2024-12-06 21:04:20|633.51|631.41|633.49|631.39|633.51|631.41|633.47|631.37|7
1733519070000|2024-12-06 21:04:30|633.48|631.38|633.47|631.37|633.48|631.38|633.47|631.37|2
1733519080000|2024-12-06 21:04:40|633.46|631.36|633.41|631.31|633.46|631.36|633.41|631.31|6
1733519090000|2024-12-06 21:04:50|633.42|631.32|633.42|631.32|633.42|631.32|633.42|631.32|1
1733519100000|2024-12-06 21:05:00|633.43|631.33|633.37|631.27|633.43|631.33|633.37|631.27|2
1733519110000|2024-12-06 21:05:10|633.36|631.26|633.17|631.07|633.36|631.26|633.17|631.07|10
1733519120000|2024-12-06 21:05:20|633.16|631.06|632.67|630.57|633.16|631.06|632.67|630.57|18
1733519130000|2024-12-06 21:05:30|632.57|630.47|632.48|630.38|632.59|630.49|632.46|630.36|17
1733519140000|2024-12-06 21:05:40|632.47|630.37|632.45|630.35|632.53|630.43|632.45|630.35|13
1733519150000|2024-12-06 21:05:50|632.46|630.36|632.37|630.27|632.46|630.36|632.37|630.27|4
1733519160000|2024-12-06 21:06:00|632.36|630.26|632.46|630.36|632.5|630.4|632.34|630.24|13
1733519170000|2024-12-06 21:06:10|632.45|630.35|632.51|630.41|632.51|630.41|632.45|630.35|5
1733519180000|2024-12-06 21:06:20|632.52|630.42|632.51|630.41|632.52|630.42|632.5|630.4|4
1733519190000|2024-12-06 21:06:30|632.52|630.42|632.54|630.44|632.54|630.44|632.51|630.41|5
1733519200000|2024-12-06 21:06:40|632.53|630.43|632.56|630.46|632.57|630.47|632.52|630.42|8
1733519210000|2024-12-06 21:06:50|632.55|630.45|632.52|630.42|632.55|630.45|632.52|630.42|4
1733519220000|2024-12-06 21:07:00|632.51|630.41|632.51|630.41|632.51|630.41|632.47|630.37|6
1733519230000|2024-12-06 21:07:10|632.53|630.43|632.5|630.4|632.53|630.43|632.49|630.39|10
1733519240000|2024-12-06 21:07:20|632.51|630.41|632.51|630.41|632.52|630.42|632.5|630.4|5
1733519250000|2024-12-06 21:07:30|632.55|630.45|632.55|630.45|632.57|630.47|632.55|630.45|4
1733519260000|2024-12-06 21:07:40|632.54|630.44|632.54|630.44|632.54|630.44|632.52|630.42|6
1733519270000|2024-12-06 21:07:50|632.55|630.45|632.55|630.45|632.55|630.45|632.55|630.45|1
1733519280000|2024-12-06 21:08:00|632.54|630.44|632.54|630.44|632.56|630.46|632.54|630.44|7
1733519290000|2024-12-06 21:08:10|632.53|630.43|632.44|630.34|632.53|630.43|632.44|630.34|3
1733519300000|2024-12-06 21:08:20|632.45|630.35|632.48|630.38|632.51|630.41|632.45|630.35|7
1733519310000|2024-12-06 21:08:30|632.47|630.37|632.45|630.35|632.47|630.37|632.45|630.35|3
1733519320000|2024-12-06 21:08:40|632.44|630.34|632.54|630.44|632.54|630.44|632.44|630.34|7
1733519330000|2024-12-06 21:08:50|632.53|630.43|632.55|630.45|632.59|630.49|632.53|630.43|11
1733519340000|2024-12-06 21:09:00|632.54|630.44|632.53|630.43|632.54|630.44|632.52|630.42|4
1733519350000|2024-12-06 21:09:10|632.52|630.42|632.32|630.22|632.54|630.44|632.32|630.22|7
1733519360000|2024-12-06 21:09:20|632.31|630.21|632.24|630.14|632.31|630.21|632.24|630.14|8
1733519370000|2024-12-06 21:09:30|632.23|630.13|632.09|629.99|632.23|630.13|632.09|629.99|4
1733519380000|2024-12-06 21:09:40|632.08|629.98|632.03|629.93|632.08|629.98|632.03|629.93|6
1733519390000|2024-12-06 21:09:50|632.02|629.92|631.94|629.84|632.02|629.92|631.94|629.84|9
1733519400000|2024-12-06 21:10:00|631.93|629.83|631.96|629.86|631.96|629.86|631.9|629.8|6
1733519410000|2024-12-06 21:10:10|632|629.9|632.06|629.96|632.06|629.96|631.98|629.88|7
1733519420000|2024-12-06 21:10:20|632.07|629.97|632.08|629.98|632.1|630|632.07|629.97|9
1733519430000|2024-12-06 21:10:30|632.07|629.97|632.05|629.95|632.07|629.97|632.05|629.95|3
1733519440000|2024-12-06 21:10:40|632.06|629.96|632.04|629.94|632.06|629.96|632.04|629.94|5
1733519450000|2024-12-06 21:10:50|632.03|629.93|631.78|629.68|632.03|629.93|631.78|629.68|9
1733519460000|2024-12-06 21:11:00|631.79|629.69|631.82|629.72|631.82|629.72|631.79|629.69|5
1733519470000|2024-12-06 21:11:10|631.85|629.75|631.87|629.77|631.87|629.77|631.85|629.75|5
1733519480000|2024-12-06 21:11:20|631.88|629.78|631.89|629.79|631.9|629.8|631.88|629.78|4
1733519490000|2024-12-06 21:11:30|631.9|629.8|631.91|629.81|631.91|629.81|631.9|629.8|2
1733519500000|2024-12-06 21:11:40|631.9|629.8|631.91|629.81|631.92|629.82|631.9|629.8|4
1733519510000|2024-12-06 21:11:50|631.9|629.8|631.84|629.74|631.9|629.8|631.84|629.74|7
1733519520000|2024-12-06 21:12:00|631.85|629.75|631.73|629.63|631.86|629.76|631.73|629.63|3
1733519530000|2024-12-06 21:12:10|631.72|629.62|631.72|629.62|631.72|629.62|631.72|629.62|1
1733519540000|2024-12-06 21:12:20|631.71|629.61|631.79|629.69|631.82|629.72|631.71|629.61|7
1733519550000|2024-12-06 21:12:30|631.78|629.68|631.78|629.68|631.78|629.68|631.76|629.66|5
1733519560000|2024-12-06 21:12:40|631.77|629.67|631.76|629.66|631.77|629.67|631.76|629.66|2
1733519570000|2024-12-06 21:12:50|631.75|629.65|631.7|629.6|631.75|629.65|631.7|629.6|6
1733519580000|2024-12-06 21:13:00|631.69|629.59|631.61|629.51|631.7|629.6|631.6|629.5|8
1733519590000|2024-12-06 21:13:10|629.28|627.18|629.67|627.57|629.67|627.57|628.31|626.21|34
1733519600000|2024-12-06 21:13:20|629.68|627.58|629.52|627.42|629.72|627.62|629.51|627.41|10
1733519610000|2024-12-06 21:13:30|629.51|627.41|629.51|627.41|629.51|627.41|629.49|627.39|7
1733519620000|2024-12-06 21:13:40|629.5|627.4|629.73|627.63|629.73|627.63|629.5|627.4|8
1733519630000|2024-12-06 21:13:50|629.72|627.62|629.71|627.61|629.72|627.62|629.71|627.61|2
1733519640000|2024-12-06 21:14:00|629.7|627.6|629.69|627.59|629.7|627.6|629.69|627.59|2
1733519650000|2024-12-06 21:14:10|629.7|627.6|629.79|627.69|629.79|627.69|629.7|627.6|3
1733519660000|2024-12-06 21:14:20|629.78|627.68|629.82|627.72|629.83|627.73|629.78|627.68|7
1733519670000|2024-12-06 21:14:30|629.81|627.71|629.79|627.69|629.83|627.73|629.79|627.69|6
1733519680000|2024-12-06 21:14:40|629.78|627.68|629.73|627.63|629.78|627.68|629.73|627.63|6
1733519690000|2024-12-06 21:14:50|629.72|627.62|629.67|627.57|629.72|627.62|629.67|627.57|6
1733519700000|2024-12-06 21:15:00|629.66|627.56|629.89|627.79|629.9|627.8|629.66|627.56|7
1733519710000|2024-12-06 21:15:10|629.9|627.8|630|627.9|630.01|627.91|629.89|627.79|7
1733519720000|2024-12-06 21:15:20|629.99|627.89|629.97|627.87|629.99|627.89|629.96|627.86|5
1733519730000|2024-12-06 21:15:30|629.96|627.86|629.93|627.83|629.96|627.86|629.93|627.83|6
1733519740000|2024-12-06 21:15:40|629.9|627.8|629.72|627.62|629.91|627.81|629.72|627.62|11
1733519750000|2024-12-06 21:15:50|629.71|627.61|629.68|627.58|629.71|627.61|629.68|627.58|4
1733519760000|2024-12-06 21:16:00|629.67|627.57|629.88|627.78|629.9|627.8|629.67|627.57|13
1733519770000|2024-12-06 21:16:10|629.93|627.83|629.98|627.88|629.98|627.88|629.93|627.83|12
1733519780000|2024-12-06 21:16:20|629.99|627.89|629.99|627.89|630|627.9|629.99|627.89|3
1733519790000|2024-12-06 21:16:30|630|627.9|630.03|627.93|630.03|627.93|629.99|627.89|8
1733519800000|2024-12-06 21:16:40|630.04|627.94|630.06|627.96|630.06|627.96|630.04|627.94|9
1733519810000|2024-12-06 21:16:50|630.07|627.97|630.07|627.97|630.07|627.97|630.07|627.97|1
1733519820000|2024-12-06 21:17:00|630.08|627.98|630.1|628|630.11|628.01|630.08|627.98|5
1733519830000|2024-12-06 21:17:10|630.11|628.01|630.7|628.6|630.74|628.64|630.11|628.01|8
1733519840000|2024-12-06 21:17:20|630.69|628.59|630.93|628.83|630.93|628.83|630.69|628.59|7
1733519850000|2024-12-06 21:17:30|630.92|628.82|630.89|628.79|630.94|628.84|630.89|628.79|10
1733519860000|2024-12-06 21:17:40|630.88|628.78|630.88|628.78|630.89|628.79|630.86|628.76|7
1733519870000|2024-12-06 21:17:50|630.89|628.79|630.99|628.89|630.99|628.89|630.89|628.79|4
1733519880000|2024-12-06 21:18:00|631|628.9|630.91|628.81|631|628.9|630.91|628.81|6
1733519890000|2024-12-06 21:18:10|630.9|628.8|630.8|628.7|630.9|628.8|630.78|628.68|9
1733519900000|2024-12-06 21:18:20|630.82|628.72|630.85|628.75|630.87|628.77|630.81|628.71|7
1733519910000|2024-12-06 21:18:30|630.86|628.76|630.91|628.81|630.91|628.81|630.86|628.76|2
1733519920000|2024-12-06 21:18:40|630.94|628.84|630.95|628.85|630.96|628.86|630.94|628.84|4
1733519930000|2024-12-06 21:18:50|630.94|628.84|630.97|628.87|630.97|628.87|630.94|628.84|6
1733519940000|2024-12-06 21:19:00|630.98|628.88|630.99|628.89|630.99|628.89|630.98|628.88|2
1733519950000|2024-12-06 21:19:10|631|628.9|631.02|628.92|631.03|628.93|631|628.9|5
1733519960000|2024-12-06 21:19:20|631.01|628.91|630.98|628.88|631.01|628.91|630.98|628.88|6
1733519970000|2024-12-06 21:19:30|630.97|628.87|631.01|628.91|631.03|628.93|630.97|628.87|6
1733519980000|2024-12-06 21:19:40|631|628.9|630.89|628.79|631|628.9|630.88|628.78|5
1733519990000|2024-12-06 21:19:50|630.88|628.78|630.78|628.68|630.94|628.84|630.78|628.68|12
1733520000000|2024-12-06 21:20:00|630.77|628.67|630.78|628.68|630.78|628.68|630.73|628.63|6
1733520010000|2024-12-06 21:20:10|630.77|628.67|630.84|628.74|630.85|628.75|630.77|628.67|10
1733520020000|2024-12-06 21:20:20|630.87|628.77|630.85|628.75|630.9|628.8|630.82|628.72|7
1733520030000|2024-12-06 21:20:30|630.84|628.74|630.88|628.78|630.9|628.8|630.84|628.74|7
1733520040000|2024-12-06 21:20:40|630.89|628.79|630.9|628.8|630.9|628.8|630.87|628.77|3
1733520050000|2024-12-06 21:20:50|630.89|628.79|630.15|628.05|630.89|628.79|630.15|628.05|13
1733520060000|2024-12-06 21:21:00|630.14|628.04|630.11|628.01|630.15|628.05|630.1|628|14
1733520070000|2024-12-06 21:21:10|630.12|628.02|630.23|628.13|630.23|628.13|630.1|628|9
1733520080000|2024-12-06 21:21:20|630.27|628.17|630.37|628.27|630.46|628.36|630.27|628.17|15
1733520090000|2024-12-06 21:21:30|630.36|628.26|630.25|628.15|630.36|628.26|630.25|628.15|12
1733520100000|2024-12-06 21:21:40|630.24|628.14|630.21|628.11|630.24|628.14|630.21|628.11|6
1733520110000|2024-12-06 21:21:50|630.2|628.1|629.88|627.78|630.2|628.1|629.88|627.78|14
1733520120000|2024-12-06 21:22:00|629.87|627.77|629.84|627.74|629.88|627.78|629.84|627.74|6
1733520130000|2024-12-06 21:22:10|629.85|627.75|629.92|627.82|629.98|627.88|629.84|627.74|13
1733520140000|2024-12-06 21:22:20|629.93|627.83|629.95|627.85|629.95|627.85|629.93|627.83|5
1733520150000|2024-12-06 21:22:30|629.94|627.84|630.15|628.05|630.17|628.07|629.94|627.84|10
1733520160000|2024-12-06 21:22:40|630.14|628.04|630.14|628.04|630.15|628.05|630.14|628.04|3
1733520170000|2024-12-06 21:22:50|630.13|628.03|630.15|628.05|630.15|628.05|630.12|628.02|6
1733520180000|2024-12-06 21:23:00|630.14|628.04|630.21|628.11|630.21|628.11|630.14|628.04|6
1733520190000|2024-12-06 21:23:10|630.32|628.22|630.31|628.21|630.4|628.3|630.23|628.13|6
1733520200000|2024-12-06 21:23:20|630.32|628.22|630.32|628.22|630.33|628.23|630.31|628.21|4
1733520210000|2024-12-06 21:23:30|630.37|628.27|630.57|628.47|630.58|628.48|630.37|628.27|12
1733520220000|2024-12-06 21:23:40|630.58|628.48|630.58|628.48|630.59|628.49|630.57|628.47|5
1733520230000|2024-12-06 21:23:50|630.57|628.47|630.57|628.47|630.57|628.47|630.57|628.47|1
1733520240000|2024-12-06 21:24:00|630.58|628.48|630.58|628.48|630.58|628.48|630.58|628.48|1
1733520250000|2024-12-06 21:24:10|630.57|628.47|630.6|628.5|630.6|628.5|630.57|628.47|2
1733520260000|2024-12-06 21:24:20|630.61|628.51|630.53|628.43|630.62|628.52|630.53|628.43|10
1733520270000|2024-12-06 21:24:30|630.52|628.42|630.51|628.41|630.52|628.42|630.51|628.41|2
1733520280000|2024-12-06 21:24:40|630.5|628.4|630.48|628.38|630.5|628.4|630.48|628.38|3
1733520290000|2024-12-06 21:24:50|630.47|628.37|630.47|628.37|630.48|628.38|630.46|628.36|4
1733520300000|2024-12-06 21:25:00|630.5|628.4|630.52|628.42|630.54|628.44|630.49|628.39|7
1733520310000|2024-12-06 21:25:10|630.53|628.43|630.53|628.43|630.53|628.43|630.53|628.43|1
1733520320000|2024-12-06 21:25:20|630.54|628.44|630.54|628.44|630.54|628.44|630.54|628.44|1
1733520330000|2024-12-06 21:25:30|630.53|628.43|630.54|628.44|630.54|628.44|630.53|628.43|6
1733520340000|2024-12-06 21:25:40|630.55|628.45|630.55|628.45|630.55|628.45|630.55|628.45|1
1733520350000|2024-12-06 21:25:50|630.54|628.44|630.02|627.92|630.54|628.44|630.02|627.92|12
1733520360000|2024-12-06 21:26:00|630.01|627.91|629.96|627.86|630.01|627.91|629.95|627.85|7
1733520370000|2024-12-06 21:26:10|629.95|627.85|630|627.9|630.03|627.93|629.95|627.85|5
1733520380000|2024-12-06 21:26:20|629.99|627.89|630.02|627.92|630.02|627.92|629.97|627.87|4
1733520390000|2024-12-06 21:26:30|630.01|627.91|629.97|627.87|630.01|627.91|629.97|627.87|5
1733520400000|2024-12-06 21:26:40|629.96|627.86|629.92|627.82|629.96|627.86|629.92|627.82|5
1733520410000|2024-12-06 21:26:50|629.91|627.81|629.81|627.71|629.92|627.82|629.81|627.71|6
1733520420000|2024-12-06 21:27:00|629.8|627.7|629.77|627.67|629.8|627.7|629.77|627.67|4
1733520430000|2024-12-06 21:27:10|629.76|627.66|629.82|627.72|629.83|627.73|629.76|627.66|8
1733520440000|2024-12-06 21:27:20|629.81|627.71|629.8|627.7|629.81|627.71|629.79|627.69|4
1733520450000|2024-12-06 21:27:30|629.82|627.72|629.84|627.74|629.84|627.74|629.81|627.71|3
1733520460000|2024-12-06 21:27:40|629.83|627.73|629.81|627.71|629.85|627.75|629.81|627.71|6
1733520470000|2024-12-06 21:27:50|629.8|627.7|629.74|627.64|629.8|627.7|629.74|627.64|3
1733520480000|2024-12-06 21:28:00|629.73|627.63|629.71|627.61|629.75|627.65|629.71|627.61|7
1733520490000|2024-12-06 21:28:10|629.72|627.62|629.68|627.58|629.74|627.64|629.68|627.58|5
1733520500000|2024-12-06 21:28:20|629.69|627.59|629.65|627.55|629.7|627.6|629.65|627.55|5
1733520510000|2024-12-06 21:28:30|629.69|627.59|629.71|627.61|629.72|627.62|629.69|627.59|5
1733520520000|2024-12-06 21:28:40|629.72|627.62|629.54|627.44|629.72|627.62|629.48|627.38|8
1733520530000|2024-12-06 21:28:50|629.55|627.45|629.59|627.49|629.59|627.49|629.55|627.45|5
1733520540000|2024-12-06 21:29:00|629.6|627.5|629.62|627.52|629.62|627.52|629.6|627.5|3
1733520550000|2024-12-06 21:29:10|629.63|627.53|629.78|627.68|629.79|627.69|629.63|627.53|3
1733520560000|2024-12-06 21:29:20|629.84|627.74|629.89|627.79|629.92|627.82|629.84|627.74|8
1733520570000|2024-12-06 21:29:30|629.9|627.8|629.89|627.79|629.9|627.8|629.88|627.78|4
1733520580000|2024-12-06 21:29:40|629.88|627.78|629.92|627.82|629.93|627.83|629.85|627.75|9
1733520590000|2024-12-06 21:29:50|629.91|627.81|629.9|627.8|629.91|627.81|629.9|627.8|2
1733520600000|2024-12-06 21:30:00|629.89|627.79|629.9|627.8|629.91|627.81|629.89|627.79|6
1733520610000|2024-12-06 21:30:10|629.89|627.79|629.93|627.83|629.93|627.83|629.84|627.74|9
1733520620000|2024-12-06 21:30:20|629.92|627.82|629.92|627.82|629.92|627.82|629.91|627.81|3
1733520630000|2024-12-06 21:30:30|629.99|627.89|629.99|627.89|629.99|627.89|629.99|627.89|1
1733520640000|2024-12-06 21:30:40|629.98|627.88|629.88|627.78|629.99|627.89|629.87|627.77|7
1733520650000|2024-12-06 21:30:50|629.87|627.77|629.62|627.52|629.87|627.77|629.62|627.52|9
1733520660000|2024-12-06 21:31:00|629.63|627.53|629.83|627.73|629.83|627.73|629.63|627.53|9
1733520670000|2024-12-06 21:31:10|629.84|627.74|629.54|627.44|629.91|627.81|629.53|627.43|18
1733520680000|2024-12-06 21:31:20|629.55|627.45|629.5|627.4|629.55|627.45|629.5|627.4|7
1733520690000|2024-12-06 21:31:30|629.49|627.39|629.45|627.35|629.49|627.39|629.45|627.35|5
1733520700000|2024-12-06 21:31:40|629.44|627.34|629.44|627.34|629.47|627.37|629.43|627.33|10
1733520710000|2024-12-06 21:31:50|629.43|627.33|629.39|627.29|629.43|627.33|629.39|627.29|5
1733520720000|2024-12-06 21:32:00|629.44|627.34|629.47|627.37|629.51|627.41|629.44|627.34|8
1733520730000|2024-12-06 21:32:10|629.48|627.38|629.52|627.42|629.53|627.43|629.48|627.38|5
1733520740000|2024-12-06 21:32:20|629.51|627.41|629.4|627.3|629.52|627.42|629.4|627.3|12
1733520750000|2024-12-06 21:32:30|629.39|627.29|629.38|627.28|629.39|627.29|629.38|627.28|2
1733520760000|2024-12-06 21:32:40|629.37|627.27|629.33|627.23|629.37|627.27|629.33|627.23|5
1733520770000|2024-12-06 21:32:50|629.29|627.19|629.35|627.25|629.36|627.26|629.27|627.17|6
1733520780000|2024-12-06 21:33:00|629.34|627.24|629.31|627.21|629.34|627.24|629.31|627.21|4
1733520790000|2024-12-06 21:33:10|629.37|627.27|629.34|627.24|629.37|627.27|629.34|627.24|4
1733520800000|2024-12-06 21:33:20|629.35|627.25|629.26|627.16|629.39|627.29|629.26|627.16|8
1733520810000|2024-12-06 21:33:30|629.25|627.15|629.08|626.98|629.25|627.15|629.08|626.98|7
1733520820000|2024-12-06 21:33:40|629.07|626.97|629.09|626.99|629.09|626.99|629.06|626.96|6
1733520830000|2024-12-06 21:33:50|629.08|626.98|628.95|626.85|629.08|626.98|628.95|626.85|5
1733520840000|2024-12-06 21:34:00|628.94|626.84|628.5|626.4|628.94|626.84|628.5|626.4|15
1733520850000|2024-12-06 21:34:10|628.41|626.31|628.23|626.13|628.42|626.32|628.21|626.11|12
1733520860000|2024-12-06 21:34:20|628.24|626.14|628.2|626.1|628.24|626.14|628.2|626.1|5
1733520870000|2024-12-06 21:34:30|628.21|626.11|628.19|626.09|628.21|626.11|628.19|626.09|3
1733520880000|2024-12-06 21:34:40|628.2|626.1|628.3|626.2|628.31|626.21|628.18|626.08|8
1733520890000|2024-12-06 21:34:50|628.39|626.29|628.4|626.3|628.44|626.34|628.33|626.23|7
1733520900000|2024-12-06 21:35:00|628.65|626.55|628.67|626.57|628.67|626.57|628.65|626.55|2
1733520910000|2024-12-06 21:35:10|628.68|626.58|629.01|626.91|629.01|626.91|628.68|626.58|18
1733520920000|2024-12-06 21:35:20|629.02|626.92|629.04|626.94|629.06|626.96|629.02|626.92|7
1733520930000|2024-12-06 21:35:30|629.05|626.95|629.01|626.91|629.05|626.95|629.01|626.91|5
1733520940000|2024-12-06 21:35:40|629|626.9|628.92|626.82|629|626.9|628.92|626.82|6
1733520950000|2024-12-06 21:35:50|628.86|626.76|628.85|626.75|628.86|626.76|628.85|626.75|2
1733520960000|2024-12-06 21:36:00|628.84|626.74|628.77|626.67|628.84|626.74|628.77|626.67|10
1733520970000|2024-12-06 21:36:10|628.76|626.66|628.64|626.54|628.76|626.66|628.64|626.54|3
1733520980000|2024-12-06 21:36:20|628.83|626.73|628.73|626.63|628.83|626.73|628.72|626.62|9
1733520990000|2024-12-06 21:36:30|628.74|626.64|628.75|626.65|628.75|626.65|628.73|626.63|4
1733521000000|2024-12-06 21:36:40|628.74|626.64|628.83|626.73|628.84|626.74|628.74|626.64|6
1733521010000|2024-12-06 21:36:50|628.82|626.72|628.81|626.71|628.83|626.73|628.81|626.71|4
1733521020000|2024-12-06 21:37:00|628.8|626.7|628.41|626.31|628.8|626.7|628.41|626.31|23
1733521030000|2024-12-06 21:37:10|628.4|626.3|628.23|626.13|628.4|626.3|628.23|626.13|8
1733521040000|2024-12-06 21:37:20|628.22|626.12|628.23|626.13|628.23|626.13|628.22|626.12|4
1733521050000|2024-12-06 21:37:30|628.26|626.16|628.29|626.19|628.3|626.2|628.25|626.15|8
1733521060000|2024-12-06 21:37:40|628.28|626.18|628.19|626.09|628.28|626.18|628.17|626.07|9
1733521070000|2024-12-06 21:37:50|628.18|626.08|628.14|626.04|628.18|626.08|628.14|626.04|5
1733521080000|2024-12-06 21:38:00|628.13|626.03|627.87|625.77|628.13|626.03|627.86|625.76|7
1733521090000|2024-12-06 21:38:10|627.86|625.76|627.83|625.73|627.86|625.76|627.7|625.6|6
1733521100000|2024-12-06 21:38:20|627.75|625.65|627.71|625.61|627.75|625.65|627.71|625.61|5
1733521110000|2024-12-06 21:38:30|627.7|625.6|627.68|625.58|627.7|625.6|627.68|625.58|5
1733521120000|2024-12-06 21:38:40|627.67|625.57|627.65|625.55|627.67|625.57|627.65|625.55|3
1733521130000|2024-12-06 21:38:50|627.64|625.54|627.64|625.54|627.64|625.54|627.64|625.54|1
1733521140000|2024-12-06 21:39:00|627.58|625.48|627.48|625.38|627.58|625.48|627.48|625.38|10
1733521150000|2024-12-06 21:39:10|627.55|625.45|627.68|625.58|627.69|625.59|627.53|625.43|16
1733521160000|2024-12-06 21:39:20|627.69|625.59|627.69|625.59|627.69|625.59|627.69|625.59|1
1733521170000|2024-12-06 21:39:30|627.68|625.58|627.57|625.47|627.68|625.58|627.57|625.47|6
1733521180000|2024-12-06 21:39:40|627.58|625.48|627.51|625.41|627.58|625.48|627.51|625.41|8
1733521190000|2024-12-06 21:39:50|627.5|625.4|627.38|625.28|627.5|625.4|627.38|625.28|5
1733521200000|2024-12-06 21:40:00|627.37|625.27|627.42|625.32|627.42|625.32|627.37|625.27|4
1733521210000|2024-12-06 21:40:10|627.4|625.3|627.5|625.4|627.5|625.4|627.4|625.3|14
1733521220000|2024-12-06 21:40:20|627.57|625.47|627.57|625.47|627.58|625.48|627.56|625.46|7
1733521230000|2024-12-06 21:40:30|627.6|625.5|627.65|625.55|627.65|625.55|627.6|625.5|4
1733521240000|2024-12-06 21:40:40|627.64|625.54|627.66|625.56|627.66|625.56|627.62|625.52|15
1733521250000|2024-12-06 21:40:50|627.67|625.57|627.67|625.57|627.68|625.58|627.64|625.54|4
1733521260000|2024-12-06 21:41:00|627.64|625.54|627.38|625.28|627.68|625.58|627.38|625.28|13
1733521270000|2024-12-06 21:41:10|627.39|625.29|627.38|625.28|627.41|625.31|627.38|625.28|8
1733521280000|2024-12-06 21:41:20|627.37|625.27|627.33|625.23|627.37|625.27|627.33|625.23|7
1733521290000|2024-12-06 21:41:30|627.34|625.24|627.28|625.18|627.35|625.25|627.28|625.18|12
1733521300000|2024-12-06 21:41:40|627.27|625.17|627.4|625.3|627.4|625.3|627.27|625.17|11
1733521310000|2024-12-06 21:41:50|627.45|625.35|627.49|625.39|627.5|625.4|627.45|625.35|13
1733521320000|2024-12-06 21:42:00|627.5|625.4|627.59|625.49|627.59|625.49|627.49|625.39|8
1733521330000|2024-12-06 21:42:10|627.6|625.5|627.61|625.51|627.61|625.51|627.57|625.47|20
1733521340000|2024-12-06 21:42:20|627.6|625.5|627.6|625.5|627.63|625.53|627.57|625.47|10
1733521350000|2024-12-06 21:42:30|627.61|625.51|627.61|625.51|627.61|625.51|627.61|625.51|1
1733521360000|2024-12-06 21:42:40|627.63|625.53|627.64|625.54|627.65|625.55|627.63|625.53|7
1733521370000|2024-12-06 21:42:50|627.66|625.56|627.69|625.59|627.69|625.59|627.66|625.56|8
1733521380000|2024-12-06 21:43:00|627.68|625.58|627.68|625.58|627.69|625.59|627.67|625.57|8
1733521390000|2024-12-06 21:43:10|627.67|625.57|627.47|625.37|627.69|625.59|627.47|625.37|11
1733521400000|2024-12-06 21:43:20|627.48|625.38|627.5|625.4|627.51|625.41|627.48|625.38|22
1733521410000|2024-12-06 21:43:30|627.51|625.41|627.57|625.47|627.57|625.47|627.5|625.4|9
1733521420000|2024-12-06 21:43:40|627.58|625.48|627.59|625.49|627.59|625.49|627.58|625.48|2
1733521430000|2024-12-06 21:43:50|627.58|625.48|627.5|625.4|627.59|625.49|627.49|625.39|15
1733521440000|2024-12-06 21:44:00|627.52|625.42|627.48|625.38|627.52|625.42|627.48|625.38|4
1733521450000|2024-12-06 21:44:10|627.5|625.4|627.28|625.18|627.5|625.4|627.28|625.18|16
1733521460000|2024-12-06 21:44:20|627.27|625.17|627.19|625.09|627.28|625.18|627.18|625.08|14
1733521470000|2024-12-06 21:44:30|627.25|625.15|627.26|625.16|627.26|625.16|627.18|625.08|10
1733521480000|2024-12-06 21:44:40|627.25|625.15|627.06|624.96|627.25|625.15|627.06|624.96|12
1733521490000|2024-12-06 21:44:50|627.05|624.95|626.95|624.85|627.12|625.02|626.95|624.85|16
1733521500000|2024-12-06 21:45:00|626.98|624.88|626.95|624.85|626.98|624.88|626.94|624.84|9
1733521510000|2024-12-06 21:45:10|626.94|624.84|626.88|624.78|626.94|624.84|626.78|624.68|13
1733521520000|2024-12-06 21:45:20|626.89|624.79|627.16|625.06|627.16|625.06|626.89|624.79|12
1733521530000|2024-12-06 21:45:30|627.32|625.22|627.36|625.26|627.38|625.28|627.32|625.22|9
1733521540000|2024-12-06 21:45:40|627.35|625.25|626.85|624.75|627.37|625.27|626.85|624.75|19
1733521550000|2024-12-06 21:45:50|626.86|624.76|626.87|624.77|626.89|624.79|626.85|624.75|13
1733521560000|2024-12-06 21:46:00|626.86|624.76|626.27|624.17|626.86|624.76|626.27|624.17|21
1733521570000|2024-12-06 21:46:10|626.29|624.19|626.25|624.15|626.29|624.19|626.25|624.15|8
1733521580000|2024-12-06 21:46:20|626.24|624.14|626.24|624.14|626.25|624.15|626.23|624.13|8
1733521590000|2024-12-06 21:46:30|626.25|624.15|626.27|624.17|626.27|624.17|626.25|624.15|3
1733521600000|2024-12-06 21:46:40|626.28|624.18|626.26|624.16|626.28|624.18|626.22|624.12|5
1733521610000|2024-12-06 21:46:50|626.21|624.11|626.12|624.02|626.23|624.13|626.12|624.02|12
1733521620000|2024-12-06 21:47:00|626.11|624.01|625.95|623.85|626.12|624.02|625.94|623.84|6
1733521630000|2024-12-06 21:47:10|625.94|623.84|625.92|623.82|625.94|623.84|625.9|623.8|10
1733521640000|2024-12-06 21:47:20|625.91|623.81|625.38|623.28|625.93|623.83|625.37|623.27|15
1733521650000|2024-12-06 21:47:30|625.37|623.27|625.39|623.29|625.41|623.31|625.37|623.27|8
1733521660000|2024-12-06 21:47:40|625.38|623.28|625.37|623.27|625.44|623.34|625.36|623.26|9
1733521670000|2024-12-06 21:47:50|625.36|623.26|625.3|623.2|625.36|623.26|625.3|623.2|10
1733521680000|2024-12-06 21:48:00|625.29|623.19|625.19|623.09|625.29|623.19|625.18|623.08|24
1733521690000|2024-12-06 21:48:10|625.18|623.08|624.94|622.84|625.18|623.08|624.91|622.81|12
1733521700000|2024-12-06 21:48:20|624.95|622.85|625.05|622.95|625.08|622.98|624.93|622.83|18
1733521710000|2024-12-06 21:48:30|625.07|622.97|625|622.9|625.07|622.97|625|622.9|16
1733521720000|2024-12-06 21:48:40|624.99|622.89|625.02|622.92|625.03|622.93|624.96|622.86|10
1733521730000|2024-12-06 21:48:50|625.01|622.91|625.04|622.94|625.05|622.95|625|622.9|12
1733521740000|2024-12-06 21:49:00|625.03|622.93|625.05|622.95|625.06|622.96|625.02|622.92|10
1733521750000|2024-12-06 21:49:10|625.06|622.96|625.06|622.96|625.07|622.97|625.05|622.95|7
1733521760000|2024-12-06 21:49:20|625.09|622.99|625.08|622.98|625.09|622.99|625.08|622.98|2
1733521770000|2024-12-06 21:49:30|625.07|622.97|624.98|622.88|625.1|623|624.97|622.87|18
1733521780000|2024-12-06 21:49:40|625.03|622.93|624.88|622.78|625.04|622.94|624.88|622.78|9
1733521790000|2024-12-06 21:49:50|624.91|622.81|624.88|622.78|624.91|622.81|624.86|622.76|8
1733521800000|2024-12-06 21:50:00|624.89|622.79|624.94|622.84|624.97|622.87|624.85|622.75|19
1733521810000|2024-12-06 21:50:10|624.93|622.83|625.02|622.92|625.02|622.92|624.89|622.79|9
1733521820000|2024-12-06 21:50:20|625.08|622.98|625.1|623|625.16|623.06|625.03|622.93|6
1733521830000|2024-12-06 21:50:30|625.11|623.01|625.27|623.17|625.4|623.3|625.11|623.01|25
1733521840000|2024-12-06 21:50:40|625.28|623.18|625.18|623.08|625.28|623.18|625.18|623.08|10
1733521850000|2024-12-06 21:50:50|625.17|623.07|625.17|623.07|625.18|623.08|625.16|623.06|6
1733521860000|2024-12-06 21:51:00|625.16|623.06|624.89|622.79|625.17|623.07|624.88|622.78|20
1733521870000|2024-12-06 21:51:10|624.9|622.8|624.84|622.74|624.93|622.83|624.8|622.7|15
1733521880000|2024-12-06 21:51:20|624.83|622.73|624.89|622.79|624.92|622.82|624.82|622.72|18
1733521890000|2024-12-06 21:51:30|624.88|622.78|624.99|622.89|625.06|622.96|624.88|622.78|13
1733521900000|2024-12-06 21:51:40|624.98|622.88|625.04|622.94|625.09|622.99|624.98|622.88|12
1733521910000|2024-12-06 21:51:50|625.07|622.97|625.13|623.03|625.13|623.03|625.01|622.91|16
1733521920000|2024-12-06 21:52:00|625.14|623.04|625.19|623.09|625.19|623.09|625.13|623.03|9
1733521930000|2024-12-06 21:52:10|625.18|623.08|625.22|623.12|625.22|623.12|625.16|623.06|10
1733521940000|2024-12-06 21:52:20|625.05|622.95|625.04|622.94|625.08|622.98|625.04|622.94|8
1733521950000|2024-12-06 21:52:30|625.05|622.95|625.04|622.94|625.05|622.95|625.04|622.94|2
1733521960000|2024-12-06 21:52:40|625.03|622.93|625.05|622.95|625.07|622.97|625|622.9|14
1733521970000|2024-12-06 21:52:50|625.02|622.92|624.8|622.7|625.05|622.95|624.78|622.68|18
1733521980000|2024-12-06 21:53:00|624.81|622.71|624.8|622.7|624.81|622.71|624.8|622.7|12
1733521990000|2024-12-06 21:53:10|624.92|622.82|624.89|622.79|624.92|622.82|624.87|622.77|16
1733522000000|2024-12-06 21:53:20|624.97|622.87|624.98|622.88|624.98|622.88|624.97|622.87|8
1733522010000|2024-12-06 21:53:30|625.05|622.95|625.1|623|625.11|623.01|625.04|622.94|16
1733522020000|2024-12-06 21:53:40|625.09|622.99|625.08|622.98|625.09|622.99|625.06|622.96|8
1733522030000|2024-12-06 21:53:50|625.09|622.99|625.16|623.06|625.16|623.06|625.09|622.99|11
1733522040000|2024-12-06 21:54:00|625.15|623.05|624.64|622.54|625.15|623.05|624.64|622.54|18
1733522050000|2024-12-06 21:54:10|624.63|622.53|624.51|622.41|624.63|622.53|624.48|622.38|18
1733522060000|2024-12-06 21:54:20|624.48|622.38|624.6|622.5|624.6|622.5|624.42|622.32|16
1733522070000|2024-12-06 21:54:30|624.57|622.47|624.49|622.39|624.59|622.49|624.49|622.39|14
1733522080000|2024-12-06 21:54:40|624.48|622.38|624.45|622.35|624.5|622.4|624.43|622.33|16
1733522090000|2024-12-06 21:54:50|624.47|622.37|624.35|622.25|624.48|622.38|624.35|622.25|16
1733522100000|2024-12-06 21:55:00|624.34|622.24|624.29|622.19|624.34|622.24|624.29|622.19|9
1733522110000|2024-12-06 21:55:10|624.3|622.2|624.3|622.2|624.31|622.21|624.29|622.19|17
1733522120000|2024-12-06 21:55:20|624.29|622.19|624.33|622.23|624.33|622.23|624.28|622.18|5
1733522130000|2024-12-06 21:55:30|624.39|622.29|624.39|622.29|624.4|622.3|624.37|622.27|16
1733522140000|2024-12-06 21:55:40|624.38|622.28|624.39|622.29|624.41|622.31|624.37|622.27|21
1733522150000|2024-12-06 21:55:50|624.41|622.31|624.4|622.3|624.41|622.31|624.4|622.3|2
1733558400000|2024-12-07 08:00:00|618.59|616.49|618.43|616.33|618.59|616.49|618.43|616.33|5
1733558410000|2024-12-07 08:00:10|618.44|616.34|618.38|616.28|618.47|616.37|618.38|616.28|12
1733558420000|2024-12-07 08:00:20|618.3|616.2|618.41|616.31|618.41|616.31|618.3|616.2|9
1733558430000|2024-12-07 08:00:30|618.42|616.32|619.47|617.37|619.47|617.37|618.34|616.24|18
1733558440000|2024-12-07 08:00:40|619.48|617.38|619.7|617.6|619.7|617.6|619.48|617.38|21
1733558450000|2024-12-07 08:00:50|619.6|617.5|619.62|617.52|619.63|617.53|619.6|617.5|5
1733558460000|2024-12-07 08:01:00|619.63|617.53|619.48|617.38|619.63|617.53|619.47|617.37|10
1733558470000|2024-12-07 08:01:10|619.64|617.54|619.56|617.46|619.65|617.55|619.56|617.46|14
1733558480000|2024-12-07 08:01:20|619.55|617.45|619.51|617.41|619.55|617.45|619.45|617.35|11
1733558490000|2024-12-07 08:01:30|619.52|617.42|619.52|617.42|619.55|617.45|619.52|617.42|8
1733558500000|2024-12-07 08:01:40|619.51|617.41|619.25|617.15|619.51|617.41|619.25|617.15|7
1733558510000|2024-12-07 08:01:50|619.24|617.14|619.34|617.24|619.37|617.27|619.06|616.96|11
1733558520000|2024-12-07 08:02:00|619.35|617.25|619.7|617.6|619.7|617.6|619.35|617.25|17
1733558530000|2024-12-07 08:02:10|619.71|617.61|620.27|618.17|620.3|618.2|619.7|617.6|13
1733558540000|2024-12-07 08:02:20|620.26|618.16|620.09|617.99|620.26|618.16|620.09|617.99|10
1733558550000|2024-12-07 08:02:30|620.08|617.98|620.02|617.92|620.08|617.98|620.02|617.92|8
1733558560000|2024-12-07 08:02:40|620.01|617.91|619.76|617.66|620.01|617.91|619.75|617.65|11
1733558570000|2024-12-07 08:02:50|619.75|617.65|619.78|617.68|619.78|617.68|619.67|617.57|13
1733558580000|2024-12-07 08:03:00|619.79|617.69|619.89|617.79|619.89|617.79|619.79|617.69|8
1733558590000|2024-12-07 08:03:10|619.88|617.78|619.67|617.57|619.88|617.78|619.66|617.56|12
1733558600000|2024-12-07 08:03:20|619.68|617.58|619.76|617.66|619.76|617.66|619.61|617.51|10
1733558610000|2024-12-07 08:03:30|619.77|617.67|619.73|617.63|619.78|617.68|619.73|617.63|7
1733558620000|2024-12-07 08:03:40|619.72|617.62|619.93|617.83|619.93|617.83|619.72|617.62|14
1733558630000|2024-12-07 08:03:50|619.94|617.84|620.13|618.03|620.13|618.03|619.94|617.84|9
1733558640000|2024-12-07 08:04:00|620.12|618.02|620.15|618.05|620.15|618.05|620.06|617.96|11
1733558650000|2024-12-07 08:04:10|620.16|618.06|620.32|618.22|620.35|618.25|620.16|618.06|10
1733558660000|2024-12-07 08:04:20|620.31|618.21|620.29|618.19|620.38|618.28|620.29|618.19|13
1733558670000|2024-12-07 08:04:30|620.36|618.26|620.28|618.18|620.36|618.26|620.28|618.18|2
1733558680000|2024-12-07 08:04:40|620.27|618.17|620.27|618.17|620.27|618.17|620.27|618.17|1
1733558690000|2024-12-07 08:04:50|620.28|618.18|620.28|618.18|620.28|618.18|620.27|618.17|3
1733558700000|2024-12-07 08:05:00|620.27|618.17|620.12|618.02|620.27|618.17|620.12|618.02|5
1733558710000|2024-12-07 08:05:10|620.11|618.01|620.12|618.02|620.16|618.06|620.11|618.01|6
1733558720000|2024-12-07 08:05:20|620.11|618.01|619.94|617.84|620.11|618.01|619.94|617.84|6
1733558730000|2024-12-07 08:05:30|619.93|617.83|619.41|617.31|619.93|617.83|619.41|617.31|14
1733558740000|2024-12-07 08:05:40|619.4|617.3|619.32|617.22|619.4|617.3|619.32|617.22|9
1733558750000|2024-12-07 08:05:50|619.33|617.23|619.43|617.33|619.43|617.33|619.33|617.23|7
1733558760000|2024-12-07 08:06:00|619.44|617.34|619.46|617.36|619.46|617.36|619.43|617.33|4
1733558770000|2024-12-07 08:06:10|619.45|617.35|619.43|617.33|619.45|617.35|619.43|617.33|3
1733558780000|2024-12-07 08:06:20|619.42|617.32|619.51|617.41|619.52|617.42|619.4|617.3|7
1733558790000|2024-12-07 08:06:30|619.55|617.45|619.59|617.49|619.6|617.5|619.55|617.45|9
1733558800000|2024-12-07 08:06:40|619.58|617.48|619.4|617.3|619.6|617.5|619.4|617.3|14
1733558810000|2024-12-07 08:06:50|619.39|617.29|619.32|617.22|619.39|617.29|619.32|617.22|4
1733558820000|2024-12-07 08:07:00|619.31|617.21|619.04|616.94|619.31|617.21|618.82|616.72|23
1733558830000|2024-12-07 08:07:10|619.03|616.93|618.94|616.84|619.03|616.93|618.93|616.83|11
1733558840000|2024-12-07 08:07:20|618.93|616.83|618.89|616.79|618.93|616.83|618.88|616.78|7
1733558850000|2024-12-07 08:07:30|618.88|616.78|619.04|616.94|619.05|616.95|618.7|616.6|12
1733558860000|2024-12-07 08:07:40|619.03|616.93|618.99|616.89|619.03|616.93|618.99|616.89|4
1733558870000|2024-12-07 08:07:50|618.98|616.88|619.1|617|619.1|617|618.94|616.84|16
1733558880000|2024-12-07 08:08:00|619.11|617.01|619.05|616.95|619.13|617.03|619.05|616.95|11
1733558890000|2024-12-07 08:08:10|619.08|616.98|619.1|617|619.11|617.01|619.08|616.98|4
1733558900000|2024-12-07 08:08:20|619.16|617.06|619.16|617.06|619.17|617.07|619.16|617.06|3
1733558910000|2024-12-07 08:08:30|619.15|617.05|619.04|616.94|619.15|617.05|619.04|616.94|6
1733558920000|2024-12-07 08:08:40|619.03|616.93|619|616.9|619.03|616.93|619|616.9|4
1733558930000|2024-12-07 08:08:50|618.99|616.89|618.88|616.78|618.99|616.89|618.88|616.78|5
1733558940000|2024-12-07 08:09:00|619.02|616.92|619.01|616.91|619.02|616.92|619.01|616.91|2
1733558950000|2024-12-07 08:09:10|619|616.9|619.07|616.97|619.08|616.98|619|616.9|9
1733558960000|2024-12-07 08:09:20|619.08|616.98|619.38|617.28|619.38|617.28|619.08|616.98|13
1733558970000|2024-12-07 08:09:30|619.39|617.29|619.39|617.29|619.42|617.32|619.39|617.29|7
1733558980000|2024-12-07 08:09:40|619.38|617.28|619.36|617.26|619.38|617.28|619.36|617.26|3
1733558990000|2024-12-07 08:09:50|619.35|617.25|619.35|617.25|619.35|617.25|619.35|617.25|1
1733559000000|2024-12-07 08:10:00|619.41|617.31|619.3|617.2|619.41|617.31|619.3|617.2|6
1733559010000|2024-12-07 08:10:10|619.29|617.19|619.18|617.08|619.29|617.19|619.18|617.08|5
1733559020000|2024-12-07 08:10:20|619.17|617.07|619.27|617.17|619.3|617.2|619.17|617.07|5
1733559030000|2024-12-07 08:10:30|619.28|617.18|619.3|617.2|619.3|617.2|619.28|617.18|5
1733559040000|2024-12-07 08:10:40|619.31|617.21|619.32|617.22|619.33|617.23|619.3|617.2|10
1733559050000|2024-12-07 08:10:50|619.33|617.23|619.33|617.23|619.34|617.24|619.32|617.22|5
1733559060000|2024-12-07 08:11:00|619.32|617.22|619.71|617.61|619.78|617.68|619.18|617.08|16
1733559070000|2024-12-07 08:11:10|619.7|617.6|619.67|617.57|619.7|617.6|619.65|617.55|10
1733559080000|2024-12-07 08:11:20|619.69|617.59|620.1|618|620.14|618.04|619.69|617.59|21
1733559090000|2024-12-07 08:11:30|620.09|617.99|619.95|617.85|620.09|617.99|619.95|617.85|16
1733559100000|2024-12-07 08:11:40|619.94|617.84|619.67|617.57|619.94|617.84|619.65|617.55|10
1733559110000|2024-12-07 08:11:50|619.66|617.56|619.54|617.44|619.66|617.56|619.54|617.44|11
1733559120000|2024-12-07 08:12:00|619.53|617.43|619.46|617.36|619.53|617.43|619.46|617.36|8
1733559130000|2024-12-07 08:12:10|619.35|617.25|619.48|617.38|619.49|617.39|619.33|617.23|9
1733559140000|2024-12-07 08:12:20|619.47|617.37|619.44|617.34|619.47|617.37|619.44|617.34|4
1733559150000|2024-12-07 08:12:30|619.43|617.33|619.39|617.29|619.43|617.33|619.39|617.29|5
1733559160000|2024-12-07 08:12:40|619.4|617.3|619.39|617.29|619.4|617.3|619.39|617.29|2
1733559170000|2024-12-07 08:12:50|619.38|617.28|619.38|617.28|619.38|617.28|619.38|617.28|1
1733559180000|2024-12-07 08:13:00|619.32|617.22|618.91|616.81|619.32|617.22|618.91|616.81|10
1733559190000|2024-12-07 08:13:10|618.9|616.8|618.83|616.73|618.9|616.8|618.83|616.73|7
1733559200000|2024-12-07 08:13:20|618.72|616.62|618.77|616.67|618.78|616.68|618.69|616.59|6
1733559210000|2024-12-07 08:13:30|618.76|616.66|618.75|616.65|618.78|616.68|618.75|616.65|5
1733559220000|2024-12-07 08:13:40|618.74|616.64|618.58|616.48|618.74|616.64|618.58|616.48|8
1733559230000|2024-12-07 08:13:50|618.59|616.49|618.73|616.63|618.73|616.63|618.59|616.49|3
1733559240000|2024-12-07 08:14:00|618.94|616.84|619.81|617.71|619.85|617.75|618.94|616.84|14
1733559250000|2024-12-07 08:14:10|619.89|617.79|619.81|617.71|619.89|617.79|619.81|617.71|7
1733559260000|2024-12-07 08:14:20|619.83|617.73|619.83|617.73|619.83|617.73|619.83|617.73|1
1733559280000|2024-12-07 08:14:40|619.82|617.72|619.84|617.74|619.85|617.75|619.82|617.72|5
1733559300000|2024-12-07 08:15:00|619.96|617.86|620.14|618.04|620.14|618.04|619.96|617.86|6
1733559310000|2024-12-07 08:15:10|620.15|618.05|620.19|618.09|620.19|618.09|620.15|618.05|7
1733559320000|2024-12-07 08:15:20|620.18|618.08|620.1|618|620.18|618.08|620.1|618|6
1733559330000|2024-12-07 08:15:30|620.09|617.99|620.06|617.96|620.09|617.99|620.06|617.96|4
1733559340000|2024-12-07 08:15:40|620.05|617.95|619.98|617.88|620.05|617.95|619.98|617.88|8
1733559350000|2024-12-07 08:15:50|619.97|617.87|619.74|617.64|619.97|617.87|619.74|617.64|11
1733559360000|2024-12-07 08:16:00|619.89|617.79|620.26|618.16|620.26|618.16|619.89|617.79|24
1733559370000|2024-12-07 08:16:10|620.25|618.15|620.21|618.11|620.26|618.16|620.2|618.1|11
1733559380000|2024-12-07 08:16:20|620.22|618.12|620.07|617.97|620.22|618.12|620.07|617.97|5
1733559390000|2024-12-07 08:16:30|620.11|618.01|620.23|618.13|620.24|618.14|620.11|618.01|10
1733559400000|2024-12-07 08:16:40|620.24|618.14|620.27|618.17|620.27|618.17|620.24|618.14|8
1733559410000|2024-12-07 08:16:50|620.26|618.16|620.4|618.3|620.42|618.32|620.26|618.16|6
1733559420000|2024-12-07 08:17:00|620.47|618.37|620.54|618.44|620.54|618.44|620.47|618.37|7
1733559430000|2024-12-07 08:17:10|620.53|618.43|620.51|618.41|620.53|618.43|620.51|618.41|7
1733559440000|2024-12-07 08:17:20|620.5|618.4|620.44|618.34|620.5|618.4|620.44|618.34|9
1733559450000|2024-12-07 08:17:30|620.43|618.33|620.18|618.08|620.43|618.33|620.18|618.08|11
1733559460000|2024-12-07 08:17:40|620.17|618.07|620.12|618.02|620.17|618.07|620.12|618.02|8
1733559470000|2024-12-07 08:17:50|620.11|618.01|620.15|618.05|620.15|618.05|619.94|617.84|11
1733559480000|2024-12-07 08:18:00|620.14|618.04|620.08|617.98|620.14|618.04|620.08|617.98|7
1733559490000|2024-12-07 08:18:10|620.07|617.97|620.04|617.94|620.07|617.97|620.04|617.94|4
1733559500000|2024-12-07 08:18:20|620.03|617.93|620|617.9|620.03|617.93|620|617.9|6
1733559510000|2024-12-07 08:18:30|620.01|617.91|619.98|617.88|620.01|617.91|619.98|617.88|4
1733559520000|2024-12-07 08:18:40|619.97|617.87|619.82|617.72|619.97|617.87|619.82|617.72|9
1733559530000|2024-12-07 08:18:50|619.81|617.71|619.49|617.39|619.81|617.71|619.49|617.39|9
1733559540000|2024-12-07 08:19:00|619.48|617.38|619.24|617.14|619.48|617.38|619.24|617.14|14
1733559550000|2024-12-07 08:19:10|619.17|617.07|618.78|616.68|619.17|617.07|618.78|616.68|15
1733559560000|2024-12-07 08:19:20|618.77|616.67|618.58|616.48|618.77|616.67|618.58|616.48|9
1733559570000|2024-12-07 08:19:30|618.57|616.47|618.57|616.47|618.57|616.47|618.56|616.46|3
1733559580000|2024-12-07 08:19:40|618.56|616.46|618.67|616.57|618.67|616.57|618.56|616.46|2
1733559590000|2024-12-07 08:19:50|618.69|616.59|618.66|616.56|618.69|616.59|618.66|616.56|4
1733559600000|2024-12-07 08:20:00|618.65|616.55|618.77|616.67|618.78|616.68|618.65|616.55|14
1733559610000|2024-12-07 08:20:10|618.76|616.66|619.13|617.03|619.15|617.05|618.76|616.66|14
1733559620000|2024-12-07 08:20:20|619.14|617.04|619.11|617.01|619.14|617.04|619.11|617.01|6
1733559630000|2024-12-07 08:20:30|619.1|617|618.61|616.51|619.1|617|618.61|616.51|20
1733559640000|2024-12-07 08:20:40|618.6|616.5|618.31|616.21|618.6|616.5|618.31|616.21|13
1733559650000|2024-12-07 08:20:50|618.3|616.2|618.43|616.33|618.43|616.33|618.24|616.14|13
1733559660000|2024-12-07 08:21:00|618.42|616.32|618.4|616.3|618.43|616.33|618.4|616.3|5
1733559670000|2024-12-07 08:21:10|618.39|616.29|619.31|617.21|619.31|617.21|618.39|616.29|9
1733559680000|2024-12-07 08:21:20|619.32|617.22|619.63|617.53|619.63|617.53|619.31|617.21|15
1733559690000|2024-12-07 08:21:30|619.64|617.54|619.63|617.53|619.64|617.54|619.62|617.52|7
1733559700000|2024-12-07 08:21:40|619.64|617.54|619.64|617.54|619.64|617.54|619.63|617.53|3
1733559710000|2024-12-07 08:21:50|619.65|617.55|619.67|617.57|619.67|617.57|619.65|617.55|5
1733559720000|2024-12-07 08:22:00|619.68|617.58|619.69|617.59|619.7|617.6|619.68|617.58|10
1733559730000|2024-12-07 08:22:10|619.68|617.58|619.69|617.59|619.7|617.6|619.68|617.58|6
1733559740000|2024-12-07 08:22:20|619.7|617.6|619.79|617.69|619.83|617.73|619.7|617.6|11
1733559750000|2024-12-07 08:22:30|619.78|617.68|619.59|617.49|619.78|617.68|619.59|617.49|9
1733559760000|2024-12-07 08:22:40|619.58|617.48|619.44|617.34|619.58|617.48|619.44|617.34|7
1733559770000|2024-12-07 08:22:50|619.43|617.33|619.16|617.06|619.43|617.33|619.14|617.04|10
1733559780000|2024-12-07 08:23:00|619.15|617.05|619.1|617|619.15|617.05|619.1|617|9
1733559790000|2024-12-07 08:23:10|619.09|616.99|619.06|616.96|619.09|616.99|619.06|616.96|4
1733559800000|2024-12-07 08:23:20|619.05|616.95|619.02|616.92|619.05|616.95|619.02|616.92|4
1733559810000|2024-12-07 08:23:30|619.01|616.91|619.01|616.91|619.02|616.92|619.01|616.91|3
1733559820000|2024-12-07 08:23:40|619.16|617.06|619.1|617|619.16|617.06|619.1|617|7
1733559830000|2024-12-07 08:23:50|619.23|617.13|619.53|617.43|619.53|617.43|619.23|617.13|14
1733559840000|2024-12-07 08:24:00|619.54|617.44|619.58|617.48|619.58|617.48|619.54|617.44|5
1733559850000|2024-12-07 08:24:10|619.61|617.51|619.92|617.82|619.93|617.83|619.61|617.51|16
1733559860000|2024-12-07 08:24:20|619.91|617.81|619.91|617.81|619.92|617.82|619.9|617.8|5
1733559870000|2024-12-07 08:24:30|619.9|617.8|620.12|618.02|620.13|618.03|619.9|617.8|5
1733559880000|2024-12-07 08:24:40|620.11|618.01|619.89|617.79|620.11|618.01|619.89|617.79|13
1733559890000|2024-12-07 08:24:50|619.88|617.78|619.82|617.72|619.88|617.78|619.82|617.72|7
1733559900000|2024-12-07 08:25:00|619.81|617.71|619.79|617.69|619.81|617.71|619.79|617.69|3
1733559910000|2024-12-07 08:25:10|619.78|617.68|619.76|617.66|619.79|617.69|619.75|617.65|12
1733559920000|2024-12-07 08:25:20|619.75|617.65|619.71|617.61|619.75|617.65|619.71|617.61|5
1733559930000|2024-12-07 08:25:30|619.7|617.6|619.68|617.58|619.7|617.6|619.68|617.58|3
1733559940000|2024-12-07 08:25:40|619.69|617.59|619.91|617.81|619.92|617.82|619.69|617.59|10
1733559950000|2024-12-07 08:25:50|619.9|617.8|619.89|617.79|619.9|617.8|619.89|617.79|2
1733559960000|2024-12-07 08:26:00|619.88|617.78|619.88|617.78|619.88|617.78|619.87|617.77|7
1733559970000|2024-12-07 08:26:10|619.89|617.79|620.04|617.94|620.05|617.95|619.89|617.79|6
1733559980000|2024-12-07 08:26:20|620.05|617.95|620.09|617.99|620.09|617.99|620.05|617.95|2
1733559990000|2024-12-07 08:26:30|620.1|618|620.1|618|620.1|618|620.09|617.99|5
1733560000000|2024-12-07 08:26:40|620.11|618.01|620.13|618.03|620.13|618.03|620.11|618.01|6
1733560010000|2024-12-07 08:26:50|620.14|618.04|620.14|618.04|620.15|618.05|620.14|618.04|3
1733560020000|2024-12-07 08:27:00|620.28|618.18|620.36|618.26|620.38|618.28|620.28|618.18|7
1733560030000|2024-12-07 08:27:10|620.37|618.27|620.67|618.57|620.69|618.59|620.37|618.27|14
1733560040000|2024-12-07 08:27:20|620.69|618.59|620.77|618.67|620.78|618.68|620.68|618.58|6
1733560050000|2024-12-07 08:27:30|620.78|618.68|620.81|618.71|620.82|618.72|620.76|618.66|7
1733560060000|2024-12-07 08:27:40|620.8|618.7|621.12|619.02|621.12|619.02|620.8|618.7|12
1733560070000|2024-12-07 08:27:50|621.11|619.01|621.09|618.99|621.11|619.01|621.09|618.99|5
1733560080000|2024-12-07 08:28:00|621.08|618.98|621.05|618.95|621.08|618.98|621.05|618.95|6
1733560090000|2024-12-07 08:28:10|621.04|618.94|621.06|618.96|621.06|618.96|621.04|618.94|7
1733560100000|2024-12-07 08:28:20|621.07|618.97|621.18|619.08|621.18|619.08|621.07|618.97|5
1733560110000|2024-12-07 08:28:30|621.17|619.07|621.17|619.07|621.18|619.08|621.17|619.07|3
1733560120000|2024-12-07 08:28:40|621.35|619.25|621.35|619.25|621.35|619.25|621.34|619.24|3
1733560130000|2024-12-07 08:28:50|621.34|619.24|621.44|619.34|621.44|619.34|621.32|619.22|12
1733560140000|2024-12-07 08:29:00|621.45|619.35|621.44|619.34|621.47|619.37|621.44|619.34|8
1733560150000|2024-12-07 08:29:10|621.45|619.35|621.5|619.4|621.5|619.4|621.44|619.34|10
1733560160000|2024-12-07 08:29:20|621.49|619.39|621.49|619.39|621.49|619.39|621.48|619.38|3
1733560170000|2024-12-07 08:29:30|621.48|619.38|621.48|619.38|621.49|619.39|621.48|619.38|3
1733560180000|2024-12-07 08:29:40|621.49|619.39|621.49|619.39|621.49|619.39|621.49|619.39|1
1733560190000|2024-12-07 08:29:50|621.5|619.4|621.51|619.41|621.51|619.41|621.49|619.39|4
1733560200000|2024-12-07 08:30:00|621.5|619.4|621.16|619.06|621.5|619.4|621.16|619.06|8
1733560210000|2024-12-07 08:30:10|621.15|619.05|621.11|619.01|621.15|619.05|621.11|619.01|7
1733560220000|2024-12-07 08:30:20|621.1|619|621.09|618.99|621.1|619|621.09|618.99|2
1733560230000|2024-12-07 08:30:30|621.08|618.98|621.09|618.99|621.09|618.99|621.08|618.98|2
1733560240000|2024-12-07 08:30:40|621.08|618.98|621.12|619.02|621.13|619.03|621.02|618.92|5
1733560250000|2024-12-07 08:30:50|621.11|619.01|621.08|618.98|621.11|619.01|621.07|618.97|6
1733560260000|2024-12-07 08:31:00|621.07|618.97|621.04|618.94|621.07|618.97|621.04|618.94|6
1733560270000|2024-12-07 08:31:10|621.03|618.93|621.01|618.91|621.03|618.93|621.01|618.91|3
1733560280000|2024-12-07 08:31:20|621|618.9|620.85|618.75|621|618.9|620.85|618.75|7
1733560290000|2024-12-07 08:31:30|620.84|618.74|620.72|618.62|620.84|618.74|620.72|618.62|6
1733560300000|2024-12-07 08:31:40|620.82|618.72|620.76|618.66|620.82|618.72|620.76|618.66|7
1733560310000|2024-12-07 08:31:50|620.75|618.65|620.48|618.38|620.75|618.65|620.48|618.38|6
1733560320000|2024-12-07 08:32:00|620.47|618.37|620.19|618.09|620.47|618.37|620.19|618.09|16
1733560330000|2024-12-07 08:32:10|620.18|618.08|620.22|618.12|620.24|618.14|620.17|618.07|5
1733560340000|2024-12-07 08:32:20|620.21|618.11|620.19|618.09|620.21|618.11|620.19|618.09|3
1733560350000|2024-12-07 08:32:30|620.18|618.08|620.14|618.04|620.18|618.08|620.14|618.04|5
1733560360000|2024-12-07 08:32:40|620.13|618.03|620.13|618.03|620.14|618.04|620.13|618.03|3
1733560370000|2024-12-07 08:32:50|620.24|618.14|620.24|618.14|620.25|618.15|620.23|618.13|5
1733560380000|2024-12-07 08:33:00|620.23|618.13|620.39|618.29|620.39|618.29|620.23|618.13|5
1733560390000|2024-12-07 08:33:10|620.4|618.3|620.6|618.5|620.61|618.51|620.4|618.3|9
1733560400000|2024-12-07 08:33:20|620.61|618.51|620.66|618.56|620.66|618.56|620.61|618.51|8
1733560410000|2024-12-07 08:33:30|620.65|618.55|620.68|618.58|620.71|618.61|620.64|618.54|16
1733560420000|2024-12-07 08:33:40|620.69|618.59|620.88|618.78|620.92|618.82|620.69|618.59|12
1733560430000|2024-12-07 08:33:50|620.86|618.76|620.88|618.78|620.88|618.78|620.86|618.76|3
1733560440000|2024-12-07 08:34:00|620.89|618.79|620.9|618.8|620.9|618.8|620.88|618.78|5
1733560450000|2024-12-07 08:34:10|620.89|618.79|620.72|618.62|620.89|618.79|620.72|618.62|5
1733560460000|2024-12-07 08:34:20|620.76|618.66|620.91|618.81|620.94|618.84|620.75|618.65|9
1733560470000|2024-12-07 08:34:30|620.9|618.8|620.94|618.84|620.95|618.85|620.9|618.8|14
1733560480000|2024-12-07 08:34:40|620.93|618.83|621.04|618.94|621.09|618.99|620.92|618.82|5
1733560490000|2024-12-07 08:34:50|621.06|618.96|621.18|619.08|621.18|619.08|621.05|618.95|8
1733560500000|2024-12-07 08:35:00|621.19|619.09|621.29|619.19|621.29|619.19|621.19|619.09|11
1733560510000|2024-12-07 08:35:10|621.28|619.18|621.03|618.93|621.28|619.18|621.03|618.93|6
1733560520000|2024-12-07 08:35:20|620.9|618.8|621.01|618.91|621.03|618.93|620.9|618.8|6
1733560530000|2024-12-07 08:35:30|621.02|618.92|621.05|618.95|621.09|618.99|621.02|618.92|10
1733560540000|2024-12-07 08:35:40|621.04|618.94|620.95|618.85|621.04|618.94|620.95|618.85|5
1733560550000|2024-12-07 08:35:50|620.94|618.84|620.88|618.78|620.94|618.84|620.88|618.78|7
1733560560000|2024-12-07 08:36:00|620.94|618.84|620.96|618.86|620.98|618.88|620.87|618.77|5
1733560570000|2024-12-07 08:36:10|620.95|618.85|620.83|618.73|620.95|618.85|620.83|618.73|6
1733560580000|2024-12-07 08:36:20|620.82|618.72|621.06|618.96|621.06|618.96|620.82|618.72|13
1733560590000|2024-12-07 08:36:30|621.03|618.93|621.17|619.07|621.17|619.07|621.02|618.92|5
1733560600000|2024-12-07 08:36:40|621.16|619.06|621.35|619.25|621.35|619.25|621.15|619.05|8
1733560610000|2024-12-07 08:36:50|621.37|619.27|622.12|620.02|622.12|620.02|621.37|619.27|28
1733560620000|2024-12-07 08:37:00|622.13|620.03|622.51|620.41|622.54|620.44|622.13|620.03|20
1733560630000|2024-12-07 08:37:10|622.5|620.4|622.31|620.21|622.5|620.4|622.31|620.21|9
1733560640000|2024-12-07 08:37:20|622.3|620.2|622.82|620.72|622.83|620.73|622.29|620.19|19
1733560650000|2024-12-07 08:37:30|622.81|620.71|622.8|620.7|622.81|620.71|622.78|620.68|6
1733560660000|2024-12-07 08:37:40|622.79|620.69|622.77|620.67|622.79|620.69|622.77|620.67|3
1733560670000|2024-12-07 08:37:50|622.76|620.66|622.25|620.15|622.76|620.66|622.25|620.15|11
1733560680000|2024-12-07 08:38:00|622.24|620.14|622.18|620.08|622.24|620.14|622.18|620.08|7
1733560690000|2024-12-07 08:38:10|622.17|620.07|622.13|620.03|622.19|620.09|622.13|620.03|8
1733560700000|2024-12-07 08:38:20|622.12|620.02|622.09|619.99|622.12|620.02|622.09|619.99|4
1733560710000|2024-12-07 08:38:30|622.08|619.98|622.03|619.93|622.08|619.98|621.96|619.86|7
1733560720000|2024-12-07 08:38:40|622.04|619.94|622.01|619.91|622.04|619.94|622.01|619.91|4
1733560730000|2024-12-07 08:38:50|622|619.9|621.96|619.86|622|619.9|621.96|619.86|5
1733560740000|2024-12-07 08:39:00|621.97|619.87|621.97|619.87|621.97|619.87|621.97|619.87|1
1733560750000|2024-12-07 08:39:10|621.98|619.88|621.97|619.87|621.98|619.88|621.97|619.87|4
1733560760000|2024-12-07 08:39:20|621.96|619.86|621.96|619.86|621.97|619.87|621.96|619.86|3
1733560770000|2024-12-07 08:39:30|621.91|619.81|621.75|619.65|621.91|619.81|621.75|619.65|4
1733560780000|2024-12-07 08:39:40|621.74|619.64|621.68|619.58|621.74|619.64|621.68|619.58|7
1733560790000|2024-12-07 08:39:50|621.67|619.57|621.68|619.58|621.71|619.61|621.66|619.56|6
1733560800000|2024-12-07 08:40:00|621.58|619.48|621.43|619.33|621.58|619.48|621.43|619.33|9
1733560810000|2024-12-07 08:40:10|621.59|619.49|621.54|619.44|621.6|619.5|621.52|619.42|12
1733560820000|2024-12-07 08:40:20|621.53|619.43|621.59|619.49|621.62|619.52|621.53|619.43|14
1733560830000|2024-12-07 08:40:30|621.6|619.5|621.61|619.51|621.61|619.51|621.6|619.5|2
1733560840000|2024-12-07 08:40:40|621.62|619.52|621.63|619.53|621.63|619.53|621.62|619.52|2
1733560860000|2024-12-07 08:41:00|621.76|619.66|622.18|620.08|622.18|620.08|621.76|619.66|13
1733560870000|2024-12-07 08:41:10|622.16|620.06|622.33|620.23|622.34|620.24|622.16|620.06|10
1733560880000|2024-12-07 08:41:20|622.32|620.22|622.26|620.16|622.32|620.22|622.26|620.16|7
1733560890000|2024-12-07 08:41:30|622.25|620.15|622|619.9|622.25|620.15|622|619.9|9
1733560900000|2024-12-07 08:41:40|621.99|619.89|621.95|619.85|621.99|619.89|621.93|619.83|11
1733560910000|2024-12-07 08:41:50|621.96|619.86|622.11|620.01|622.17|620.07|621.95|619.85|14
1733560920000|2024-12-07 08:42:00|622.1|620|621.91|619.81|622.1|620|621.91|619.81|13
1733560930000|2024-12-07 08:42:10|621.9|619.8|621.58|619.48|621.9|619.8|621.58|619.48|5
1733560940000|2024-12-07 08:42:20|621.57|619.47|621.5|619.4|621.57|619.47|621.5|619.4|8
1733560950000|2024-12-07 08:42:30|621.51|619.41|621.53|619.43|621.56|619.46|621.51|619.41|9
1733560960000|2024-12-07 08:42:40|621.52|619.42|621.48|619.38|621.52|619.42|621.48|619.38|5
1733560970000|2024-12-07 08:42:50|621.49|619.39|621.46|619.36|621.49|619.39|621.46|619.36|6
1733560980000|2024-12-07 08:43:00|621.37|619.27|621.41|619.31|621.42|619.32|621.36|619.26|4
1733560990000|2024-12-07 08:43:10|621.42|619.32|621.42|619.32|621.42|619.32|621.42|619.32|1
1733561000000|2024-12-07 08:43:20|621.43|619.33|621.58|619.48|621.58|619.48|621.42|619.32|15
1733561010000|2024-12-07 08:43:30|621.57|619.47|621.52|619.42|621.57|619.47|621.52|619.42|6
1733561020000|2024-12-07 08:43:40|621.59|619.49|621.65|619.55|621.7|619.6|621.59|619.49|9
1733561030000|2024-12-07 08:43:50|621.64|619.54|621.91|619.81|622|619.9|621.64|619.54|15
1733561040000|2024-12-07 08:44:00|621.9|619.8|621.67|619.57|621.9|619.8|621.67|619.57|12
1733561050000|2024-12-07 08:44:10|621.68|619.58|621.82|619.72|621.82|619.72|621.67|619.57|8
1733561060000|2024-12-07 08:44:20|621.83|619.73|621.89|619.79|621.89|619.79|621.83|619.73|13
1733561070000|2024-12-07 08:44:30|621.97|619.87|622.3|620.2|622.3|620.2|621.97|619.87|10
1733561080000|2024-12-07 08:44:40|622.29|620.19|622.21|620.11|622.29|620.19|622.21|620.11|8
1733561090000|2024-12-07 08:44:50|622.37|620.27|622.47|620.37|622.53|620.43|622.33|620.23|19
1733561100000|2024-12-07 08:45:00|622.37|620.27|622.31|620.21|622.37|620.27|622.29|620.19|10
1733561110000|2024-12-07 08:45:10|622.3|620.2|622.26|620.16|622.3|620.2|622.26|620.16|5
1733561120000|2024-12-07 08:45:20|622.25|620.15|622.45|620.35|622.46|620.36|622.25|620.15|11
1733561130000|2024-12-07 08:45:30|622.44|620.34|622.54|620.44|622.54|620.44|622.41|620.31|7
1733561140000|2024-12-07 08:45:40|622.56|620.46|622.88|620.78|622.93|620.83|622.56|620.46|15
1733561150000|2024-12-07 08:45:50|622.87|620.77|622.82|620.72|622.87|620.77|622.82|620.72|7
1733561160000|2024-12-07 08:46:00|622.81|620.71|622.77|620.67|622.81|620.71|622.77|620.67|5
1733561170000|2024-12-07 08:46:10|622.76|620.66|622.53|620.43|622.76|620.66|622.5|620.4|6
1733561180000|2024-12-07 08:46:20|622.52|620.42|622.5|620.4|622.53|620.43|622.5|620.4|5
1733561190000|2024-12-07 08:46:30|622.51|620.41|622.84|620.74|622.84|620.74|622.5|620.4|20
1733561200000|2024-12-07 08:46:40|622.85|620.75|622.86|620.76|622.86|620.76|622.85|620.75|8
1733561210000|2024-12-07 08:46:50|622.85|620.75|622.99|620.89|622.99|620.89|622.85|620.75|10
1733561220000|2024-12-07 08:47:00|622.98|620.88|623.08|620.98|623.09|620.99|622.98|620.88|9
1733561230000|2024-12-07 08:47:10|623.09|620.99|623.7|621.6|623.7|621.6|623.09|620.99|21
1733561240000|2024-12-07 08:47:20|623.71|621.61|623.7|621.6|623.71|621.61|623.69|621.59|7
1733561250000|2024-12-07 08:47:30|623.71|621.61|623.6|621.5|623.72|621.62|623.59|621.49|10
1733561260000|2024-12-07 08:47:40|623.59|621.49|623.58|621.48|623.6|621.5|623.58|621.48|4
1733561270000|2024-12-07 08:47:50|623.57|621.47|623.36|621.26|623.63|621.53|623.36|621.26|7
1733561280000|2024-12-07 08:48:00|623.35|621.25|623.11|621.01|623.35|621.25|623.11|621.01|12
1733561290000|2024-12-07 08:48:10|623.1|621|622.92|620.82|623.1|621|622.92|620.82|12
1733561300000|2024-12-07 08:48:20|622.91|620.81|622.87|620.77|622.92|620.82|622.87|620.77|7
1733561310000|2024-12-07 08:48:30|622.86|620.76|622.84|620.74|622.87|620.77|622.84|620.74|7
1733561320000|2024-12-07 08:48:40|622.85|620.75|622.96|620.86|622.98|620.88|622.85|620.75|6
1733561330000|2024-12-07 08:48:50|622.95|620.85|622.91|620.81|622.95|620.85|622.91|620.81|5
1733561340000|2024-12-07 08:49:00|622.9|620.8|622.93|620.83|622.93|620.83|622.88|620.78|8
1733561350000|2024-12-07 08:49:10|622.94|620.84|623.04|620.94|623.05|620.95|622.93|620.83|4
1733561360000|2024-12-07 08:49:20|623.21|621.11|623.22|621.12|623.22|621.12|623.21|621.11|2
1733561370000|2024-12-07 08:49:30|623.23|621.13|623.32|621.22|623.35|621.25|623.23|621.13|11
1733561380000|2024-12-07 08:49:40|623.35|621.25|623.87|621.77|623.9|621.8|623.35|621.25|22
1733561390000|2024-12-07 08:49:50|623.88|621.78|623.99|621.89|624|621.9|623.88|621.78|10
1733561400000|2024-12-07 08:50:00|624|621.9|624.18|622.08|624.18|622.08|624|621.9|12
1733561410000|2024-12-07 08:50:10|624.17|622.07|624.19|622.09|624.19|622.09|624.17|622.07|5
1733561420000|2024-12-07 08:50:20|624.31|622.21|624.49|622.39|624.49|622.39|624.31|622.21|9
1733561430000|2024-12-07 08:50:30|624.48|622.38|624.48|622.38|624.48|622.38|624.46|622.36|7
1733561440000|2024-12-07 08:50:40|624.49|622.39|624.59|622.49|624.59|622.49|624.48|622.38|9
1733561450000|2024-12-07 08:50:50|624.6|622.5|624.71|622.61|624.74|622.64|624.57|622.47|10
1733561460000|2024-12-07 08:51:00|624.7|622.6|624.67|622.57|624.7|622.6|624.67|622.57|6
1733561470000|2024-12-07 08:51:10|624.76|622.66|624.77|622.67|624.77|622.67|624.76|622.66|6
1733561480000|2024-12-07 08:51:20|624.76|622.66|624.78|622.68|624.79|622.69|624.75|622.65|8
1733561490000|2024-12-07 08:51:30|624.77|622.67|625.05|622.95|625.07|622.97|624.76|622.66|8
1733561500000|2024-12-07 08:51:40|625.04|622.94|625.03|622.93|625.04|622.94|625.02|622.92|8
1733561510000|2024-12-07 08:51:50|625.04|622.94|624.88|622.78|625.04|622.94|624.88|622.78|13
1733561520000|2024-12-07 08:52:00|624.68|622.58|624.54|622.44|624.68|622.58|624.54|622.44|15
1733561530000|2024-12-07 08:52:10|624.53|622.43|624.3|622.2|624.53|622.43|624.3|622.2|8
1733561540000|2024-12-07 08:52:20|624.29|622.19|624.12|622.02|624.29|622.19|624.12|622.02|14
1733561550000|2024-12-07 08:52:30|624.11|622.01|623.95|621.85|624.11|622.01|623.95|621.85|5
1733561560000|2024-12-07 08:52:40|623.94|621.84|623.88|621.78|623.94|621.84|623.87|621.77|9
1733561570000|2024-12-07 08:52:50|623.87|621.77|623.75|621.65|623.88|621.78|623.75|621.65|5
1733561580000|2024-12-07 08:53:00|623.74|621.64|623.46|621.36|623.74|621.64|623.46|621.36|9
1733561590000|2024-12-07 08:53:10|623.45|621.35|623.3|621.2|623.45|621.35|623.3|621.2|11
1733561600000|2024-12-07 08:53:20|623.29|621.19|622.97|620.87|623.29|621.19|622.97|620.87|16
1733561610000|2024-12-07 08:53:30|622.96|620.86|622.84|620.74|622.96|620.86|622.84|620.74|5
1733561620000|2024-12-07 08:53:40|622.83|620.73|622.79|620.69|622.83|620.73|622.79|620.69|9
1733561630000|2024-12-07 08:53:50|622.78|620.68|622.75|620.65|622.78|620.68|622.75|620.65|4
1733561640000|2024-12-07 08:54:00|622.74|620.64|622.73|620.63|622.75|620.65|622.73|620.63|4
1733561650000|2024-12-07 08:54:10|622.74|620.64|622.76|620.66|622.76|620.66|622.74|620.64|5
1733561660000|2024-12-07 08:54:20|622.77|620.67|622.73|620.63|622.77|620.67|622.73|620.63|5
1733561670000|2024-12-07 08:54:30|622.72|620.62|622.71|620.61|622.72|620.62|622.71|620.61|2
1733561680000|2024-12-07 08:54:40|622.77|620.67|622.62|620.52|622.77|620.67|622.62|620.52|7
1733561690000|2024-12-07 08:54:50|622.61|620.51|622.49|620.39|622.61|620.51|622.48|620.38|6
1733561700000|2024-12-07 08:55:00|622.48|620.38|622.5|620.4|622.5|620.4|622.48|620.38|3
1733561710000|2024-12-07 08:55:10|622.51|620.41|622.48|620.38|622.51|620.41|622.47|620.37|8
1733561720000|2024-12-07 08:55:20|622.47|620.37|622.53|620.43|622.53|620.43|622.43|620.33|8
1733561730000|2024-12-07 08:55:30|622.52|620.42|622.52|620.42|622.52|620.42|622.51|620.41|3
1733561740000|2024-12-07 08:55:40|622.53|620.43|622.61|620.51|622.66|620.56|622.53|620.43|6
1733561750000|2024-12-07 08:55:50|622.62|620.52|622.87|620.77|622.88|620.78|622.62|620.52|12
1733561760000|2024-12-07 08:56:00|622.86|620.76|622.85|620.75|622.86|620.76|622.85|620.75|4
1733561770000|2024-12-07 08:56:10|622.84|620.74|622.88|620.78|622.89|620.79|622.83|620.73|4
1733561780000|2024-12-07 08:56:20|622.89|620.79|622.87|620.77|622.89|620.79|622.87|620.77|5
1733561790000|2024-12-07 08:56:30|622.78|620.68|622.65|620.55|622.78|620.68|622.65|620.55|4
1733561800000|2024-12-07 08:56:40|622.64|620.54|622.61|620.51|622.64|620.54|622.61|620.51|4
1733561810000|2024-12-07 08:56:50|622.6|620.5|622.39|620.29|622.6|620.5|622.38|620.28|5
1733561820000|2024-12-07 08:57:00|622.38|620.28|622.63|620.53|622.63|620.53|622.34|620.24|13
1733561830000|2024-12-07 08:57:10|622.62|620.52|622.53|620.43|622.63|620.53|622.53|620.43|8
1733561840000|2024-12-07 08:57:20|622.55|620.45|622.49|620.39|622.55|620.45|622.49|620.39|5
1733561850000|2024-12-07 08:57:30|622.48|620.38|622.46|620.36|622.48|620.38|622.46|620.36|3
1733561860000|2024-12-07 08:57:40|622.45|620.35|622.47|620.37|622.48|620.38|622.43|620.33|8
1733561870000|2024-12-07 08:57:50|622.48|620.38|622.58|620.48|622.73|620.63|622.48|620.38|12
1733561880000|2024-12-07 08:58:00|622.57|620.47|622.28|620.18|622.57|620.47|622.24|620.14|18
1733561890000|2024-12-07 08:58:10|622.27|620.17|622.22|620.12|622.27|620.17|622.22|620.12|7
1733561900000|2024-12-07 08:58:20|622.17|620.07|621.69|619.59|622.17|620.07|621.69|619.59|20
1733561910000|2024-12-07 08:58:30|621.68|619.58|621.43|619.33|621.68|619.58|621.43|619.33|14
1733561920000|2024-12-07 08:58:40|621.42|619.32|621.21|619.11|621.42|619.32|621.21|619.11|13
1733561930000|2024-12-07 08:58:50|621.22|619.12|621.1|619|621.22|619.12|621.09|618.99|14
1733561940000|2024-12-07 08:59:00|621.09|618.99|621|618.9|621.09|618.99|621|618.9|10
1733561950000|2024-12-07 08:59:10|620.99|618.89|620.95|618.85|620.99|618.89|620.95|618.85|7
1733561960000|2024-12-07 08:59:20|620.94|618.84|620.85|618.75|620.94|618.84|620.84|618.74|9
1733561970000|2024-12-07 08:59:30|620.84|618.74|620.66|618.56|620.85|618.75|620.65|618.55|8
1733561980000|2024-12-07 08:59:40|620.65|618.55|620.62|618.52|620.65|618.55|620.62|618.52|4
1733561990000|2024-12-07 08:59:50|620.61|618.51|620.59|618.49|620.61|618.51|620.59|618.49|3
1733562000000|2024-12-07 09:00:00|620.58|618.48|620.55|618.45|620.58|618.48|620.55|618.45|4
1733562010000|2024-12-07 09:00:10|620.44|618.34|620.31|618.21|620.44|618.34|620.3|618.2|6
1733562020000|2024-12-07 09:00:20|620.3|618.2|620.34|618.24|620.36|618.26|620.3|618.2|10
1733562030000|2024-12-07 09:00:30|620.33|618.23|620.1|618|620.33|618.23|620.1|618|8
1733562040000|2024-12-07 09:00:40|620.09|617.99|620.32|618.22|620.32|618.22|620.06|617.96|13
1733562050000|2024-12-07 09:00:50|620.33|618.23|620.36|618.26|620.37|618.27|620.33|618.23|8
1733562060000|2024-12-07 09:01:00|620.37|618.27|620.35|618.25|620.37|618.27|620.34|618.24|9
1733562070000|2024-12-07 09:01:10|620.34|618.24|620.41|618.31|620.41|618.31|620.33|618.23|3
1733562080000|2024-12-07 09:01:20|620.42|618.32|620.67|618.57|620.67|618.57|620.4|618.3|17
1733562090000|2024-12-07 09:01:30|620.68|618.58|621.27|619.17|621.27|619.17|620.68|618.58|22
1733562100000|2024-12-07 09:01:40|621.26|619.16|621.31|619.21|621.31|619.21|621.26|619.16|10
1733562110000|2024-12-07 09:01:50|621.32|619.22|621.51|619.41|621.52|619.42|621.32|619.22|14
1733562120000|2024-12-07 09:02:00|621.5|619.4|621.28|619.18|621.5|619.4|621.28|619.18|7
1733562130000|2024-12-07 09:02:10|621.27|619.17|621.22|619.12|621.27|619.17|621.22|619.12|8
1733562140000|2024-12-07 09:02:20|621.25|619.15|621.32|619.22|621.34|619.24|621.25|619.15|8
1733562150000|2024-12-07 09:02:30|621.41|619.31|621.41|619.31|621.44|619.34|621.41|619.31|13
1733562160000|2024-12-07 09:02:40|621.4|619.3|621.28|619.18|621.4|619.3|621.28|619.18|5
1733562170000|2024-12-07 09:02:50|621.27|619.17|621.23|619.13|621.27|619.17|621.23|619.13|5
1733562180000|2024-12-07 09:03:00|621.05|618.95|621.03|618.93|621.05|618.95|621.01|618.91|6
1733562190000|2024-12-07 09:03:10|621.02|618.92|620.64|618.54|621.02|618.92|620.64|618.54|17
1733562200000|2024-12-07 09:03:20|620.65|618.55|620.71|618.61|620.71|618.61|620.64|618.54|14
1733562210000|2024-12-07 09:03:30|620.72|618.62|620.78|618.68|620.78|618.68|620.7|618.6|12
1733562230000|2024-12-07 09:03:50|620.92|618.82|620.94|618.84|620.95|618.85|620.9|618.8|10
1733562240000|2024-12-07 09:04:00|620.92|618.82|620.94|618.84|620.94|618.84|620.91|618.81|5
1733562250000|2024-12-07 09:04:10|620.93|618.83|620.81|618.71|620.93|618.83|620.81|618.71|8
1733562260000|2024-12-07 09:04:20|620.82|618.72|620.9|618.8|620.91|618.81|620.78|618.68|9
1733562270000|2024-12-07 09:04:30|620.89|618.79|620.85|618.75|620.89|618.79|620.85|618.75|5
1733562280000|2024-12-07 09:04:40|620.86|618.76|620.85|618.75|620.87|618.77|620.83|618.73|8
1733562290000|2024-12-07 09:04:50|621.02|618.92|621.2|619.1|621.2|619.1|621.01|618.91|17
1733562300000|2024-12-07 09:05:00|621.21|619.11|621.26|619.16|621.26|619.16|621.21|619.11|9
1733562310000|2024-12-07 09:05:10|621.25|619.15|621.26|619.16|621.27|619.17|621.25|619.15|6
1733562320000|2024-12-07 09:05:20|621.29|619.19|621.18|619.08|621.29|619.19|621.18|619.08|7
1733562330000|2024-12-07 09:05:30|621.17|619.07|620.95|618.85|621.17|619.07|620.95|618.85|7
1733562350000|2024-12-07 09:05:50|620.94|618.84|620.94|618.84|620.94|618.84|620.93|618.83|5
1733562360000|2024-12-07 09:06:00|620.95|618.85|620.97|618.87|620.97|618.87|620.94|618.84|4
1733562370000|2024-12-07 09:06:10|620.98|618.88|620.96|618.86|620.98|618.88|620.96|618.86|3
1733562380000|2024-12-07 09:06:20|620.95|618.85|620.68|618.58|620.95|618.85|620.68|618.58|7
1733562390000|2024-12-07 09:06:30|620.69|618.59|620.41|618.31|620.69|618.59|620.4|618.3|8
1733562400000|2024-12-07 09:06:40|620.4|618.3|620.09|617.99|620.4|618.3|620.09|617.99|18
1733562410000|2024-12-07 09:06:50|620.08|617.98|620.19|618.09|620.2|618.1|620.06|617.96|5
1733562420000|2024-12-07 09:07:00|620.2|618.1|620.21|618.11|620.23|618.13|620.2|618.1|6
1733562430000|2024-12-07 09:07:10|620.2|618.1|619.96|617.86|620.2|618.1|619.96|617.86|14
1733562440000|2024-12-07 09:07:20|619.95|617.85|619.92|617.82|619.95|617.85|619.91|617.81|6
1733562450000|2024-12-07 09:07:30|619.98|617.88|619.98|617.88|620|617.9|619.93|617.83|5
1733562460000|2024-12-07 09:07:40|619.99|617.89|619.99|617.89|619.99|617.89|619.98|617.88|5
1733562470000|2024-12-07 09:07:50|619.98|617.88|619.97|617.87|619.98|617.88|619.97|617.87|2
1733562480000|2024-12-07 09:08:00|619.96|617.86|619.97|617.87|619.98|617.88|619.96|617.86|3
1733562490000|2024-12-07 09:08:10|619.96|617.86|619.85|617.75|619.96|617.86|619.84|617.74|6
1733562500000|2024-12-07 09:08:20|619.84|617.74|619.86|617.76|619.86|617.76|619.84|617.74|3
1733562510000|2024-12-07 09:08:30|619.85|617.75|619.83|617.73|619.85|617.75|619.83|617.73|3
1733562520000|2024-12-07 09:08:40|619.82|617.72|619.67|617.57|619.82|617.72|619.67|617.57|6
1733562530000|2024-12-07 09:08:50|619.66|617.56|619.61|617.51|619.66|617.56|619.61|617.51|8
1733562540000|2024-12-07 09:09:00|619.6|617.5|619.56|617.46|619.6|617.5|619.56|617.46|7
1733562550000|2024-12-07 09:09:10|619.51|617.41|619.39|617.29|619.51|617.41|619.34|617.24|9
1733562560000|2024-12-07 09:09:20|619.4|617.3|619.4|617.3|619.4|617.3|619.4|617.3|1
1733562580000|2024-12-07 09:09:40|619.39|617.29|619.4|617.3|619.4|617.3|619.39|617.29|2
1733562590000|2024-12-07 09:09:50|619.29|617.19|619.29|617.19|619.3|617.2|619.29|617.19|3
1733562600000|2024-12-07 09:10:00|619.3|617.2|619.25|617.15|619.3|617.2|619.25|617.15|2
1733562610000|2024-12-07 09:10:10|619.26|617.16|619.17|617.07|619.26|617.16|619.15|617.05|10
1733562620000|2024-12-07 09:10:20|619.18|617.08|619.23|617.13|619.24|617.14|619.17|617.07|9
1733562630000|2024-12-07 09:10:30|619.22|617.12|619.21|617.11|619.22|617.12|619.21|617.11|2
1733562640000|2024-12-07 09:10:40|619.2|617.1|619.21|617.11|619.21|617.11|619.2|617.1|4
1733562650000|2024-12-07 09:10:50|619.25|617.15|619.21|617.11|619.27|617.17|619.2|617.1|6
1733562660000|2024-12-07 09:11:00|619.22|617.12|619.26|617.16|619.27|617.17|619.22|617.12|4
1733562670000|2024-12-07 09:11:10|619.27|617.17|619.26|617.16|619.27|617.17|619.26|617.16|2
1733562680000|2024-12-07 09:11:20|619.27|617.17|620.45|618.35|620.45|618.35|619.27|617.17|12
1733562690000|2024-12-07 09:11:30|620.46|618.36|620.56|618.46|620.56|618.46|620.46|618.36|6
1733562700000|2024-12-07 09:11:40|620.57|618.47|620.57|618.47|620.58|618.48|620.57|618.47|3
1733562710000|2024-12-07 09:11:50|620.52|618.42|619.74|617.64|620.52|618.42|619.74|617.64|17
1733562720000|2024-12-07 09:12:00|619.75|617.65|620|617.9|620.01|617.91|619.75|617.65|15
1733562730000|2024-12-07 09:12:10|620.01|617.91|620.23|618.13|620.23|618.13|620.01|617.91|15
1733562740000|2024-12-07 09:12:20|620.22|618.12|620.25|618.15|620.26|618.16|620.22|618.12|6
1733562750000|2024-12-07 09:12:30|620.26|618.16|620.33|618.23|620.33|618.23|620.26|618.16|8
1733562760000|2024-12-07 09:12:40|620.32|618.22|620.32|618.22|620.32|618.22|620.32|618.22|1
1733562770000|2024-12-07 09:12:50|620.47|618.37|620.46|618.36|620.47|618.37|620.45|618.35|6
1733562780000|2024-12-07 09:13:00|620.47|618.37|620.48|618.38|620.48|618.38|620.47|618.37|2
1733562790000|2024-12-07 09:13:10|620.47|618.37|620.31|618.21|620.47|618.37|620.28|618.18|5
1733562800000|2024-12-07 09:13:20|620.3|618.2|620.38|618.28|620.38|618.28|620.3|618.2|9
1733562810000|2024-12-07 09:13:30|620.39|618.29|620.51|618.41|620.52|618.42|620.39|618.29|14
1733562820000|2024-12-07 09:13:40|620.52|618.42|620.61|618.51|620.61|618.51|620.52|618.42|8
1733562830000|2024-12-07 09:13:50|620.59|618.49|620.66|618.56|620.66|618.56|620.59|618.49|3
1733562840000|2024-12-07 09:14:00|620.67|618.57|620.68|618.58|620.68|618.58|620.66|618.56|4
1733562850000|2024-12-07 09:14:10|620.67|618.57|620.69|618.59|620.69|618.59|620.67|618.57|4
1733562860000|2024-12-07 09:14:20|620.7|618.6|620.7|618.6|620.71|618.61|620.7|618.6|3
1733562870000|2024-12-07 09:14:30|620.71|618.61|620.73|618.63|620.74|618.64|620.71|618.61|5
1733562890000|2024-12-07 09:14:50|620.74|618.64|620.73|618.63|620.74|618.64|620.73|618.63|2
1733562900000|2024-12-07 09:15:00|620.72|618.62|620.28|618.18|620.73|618.63|620.28|618.18|17
1733562910000|2024-12-07 09:15:10|620.27|618.17|620.62|618.52|620.62|618.52|620.27|618.17|16
1733562920000|2024-12-07 09:15:20|620.63|618.53|620.68|618.58|620.69|618.59|620.63|618.53|10
1733562930000|2024-12-07 09:15:30|620.69|618.59|620.72|618.62|620.72|618.62|620.69|618.59|4
1733562940000|2024-12-07 09:15:40|620.66|618.56|620.49|618.39|620.66|618.56|620.49|618.39|6
1733562950000|2024-12-07 09:15:50|620.5|618.4|620.53|618.43|620.53|618.43|620.49|618.39|8
1733562960000|2024-12-07 09:16:00|620.54|618.44|620.57|618.47|620.58|618.48|620.52|618.42|10
1733562970000|2024-12-07 09:16:10|620.58|618.48|620.73|618.63|620.73|618.63|620.58|618.48|9
1733562980000|2024-12-07 09:16:20|620.74|618.64|621.12|619.02|621.12|619.02|620.73|618.63|18
1733562990000|2024-12-07 09:16:30|621.13|619.03|621.18|619.08|621.18|619.08|621.05|618.95|14
1733563000000|2024-12-07 09:16:40|621.19|619.09|621.2|619.1|621.2|619.1|621.19|619.09|4
1733563010000|2024-12-07 09:16:50|621.21|619.11|621.23|619.13|621.23|619.13|621.21|619.11|3
1733563020000|2024-12-07 09:17:00|621.11|619.01|621.14|619.04|621.14|619.04|621.11|619.01|6
1733563030000|2024-12-07 09:17:10|621.13|619.03|621.13|619.03|621.13|619.03|621.13|619.03|1
1733563040000|2024-12-07 09:17:20|621.12|619.02|621.12|619.02|621.12|619.02|621.12|619.02|1
1733563050000|2024-12-07 09:17:30|621.11|619.01|621.14|619.04|621.14|619.04|621.1|619|9
1733563060000|2024-12-07 09:17:40|621.15|619.05|621.15|619.05|621.15|619.05|621.15|619.05|1
1733563070000|2024-12-07 09:17:50|621.06|618.96|621.06|618.96|621.06|618.96|621.06|618.96|1
1733563080000|2024-12-07 09:18:00|621.01|618.91|620.82|618.72|621.01|618.91|620.81|618.71|8
1733563090000|2024-12-07 09:18:10|620.83|618.73|620.82|618.72|620.84|618.74|620.82|618.72|6
1733563100000|2024-12-07 09:18:20|620.84|618.74|621.12|619.02|621.12|619.02|620.84|618.74|14
1733563110000|2024-12-07 09:18:30|621.08|618.98|620.93|618.83|621.08|618.98|620.93|618.83|6
1733563120000|2024-12-07 09:18:40|620.92|618.82|620.98|618.88|620.98|618.88|620.92|618.82|7
1733563130000|2024-12-07 09:18:50|620.91|618.81|621.09|618.99|621.09|618.99|620.91|618.81|15
1733563140000|2024-12-07 09:19:00|621.1|619|621.1|619|621.11|619.01|621.1|619|5
1733563150000|2024-12-07 09:19:10|621.09|618.99|620.78|618.68|621.09|618.99|620.78|618.68|11
1733563160000|2024-12-07 09:19:20|620.76|618.66|620.62|618.52|620.76|618.66|620.62|618.52|6
1733563170000|2024-12-07 09:19:30|620.61|618.51|620.41|618.31|620.63|618.53|620.41|618.31|7
1733563180000|2024-12-07 09:19:40|620.43|618.33|620.7|618.6|620.7|618.6|620.43|618.33|17
1733563190000|2024-12-07 09:19:50|620.71|618.61|620.71|618.61|620.72|618.62|620.7|618.6|6
1733563200000|2024-12-07 09:20:00|620.72|618.62|620.92|618.82|620.93|618.83|620.72|618.62|6
1733563210000|2024-12-07 09:20:10|620.83|618.73|620.65|618.55|620.83|618.73|620.65|618.55|5
1733563220000|2024-12-07 09:20:20|620.63|618.53|620.43|618.33|620.63|618.53|620.43|618.33|9
1733563230000|2024-12-07 09:20:30|620.42|618.32|620.35|618.25|620.42|618.32|620.33|618.23|6
1733563240000|2024-12-07 09:20:40|620.3|618.2|620.31|618.21|620.31|618.21|620.3|618.2|4
1733563250000|2024-12-07 09:20:50|620.26|618.16|620.16|618.06|620.26|618.16|620.16|618.06|6
1733563260000|2024-12-07 09:21:00|620.17|618.07|620.17|618.07|620.18|618.08|620.09|617.99|13
1733563270000|2024-12-07 09:21:10|620.19|618.09|620.22|618.12|620.23|618.13|620.19|618.09|10
1733563280000|2024-12-07 09:21:20|620.34|618.24|620.44|618.34|620.48|618.38|620.34|618.24|12
1733563290000|2024-12-07 09:21:30|620.57|618.47|620.62|618.52|620.62|618.52|620.57|618.47|6
1733563300000|2024-12-07 09:21:40|620.53|618.43|620.6|618.5|620.6|618.5|620.53|618.43|10
1733563310000|2024-12-07 09:21:50|620.61|618.51|620.62|618.52|620.63|618.53|620.61|618.51|8
1733563320000|2024-12-07 09:22:00|620.58|618.48|620.51|618.41|620.58|618.48|620.51|618.41|2
1733563330000|2024-12-07 09:22:10|620.52|618.42|620.64|618.54|620.64|618.54|620.52|618.42|6
1733563340000|2024-12-07 09:22:20|620.65|618.55|620.65|618.55|620.66|618.56|620.65|618.55|3
1733563360000|2024-12-07 09:22:40|620.64|618.54|620.64|618.54|620.69|618.59|620.63|618.53|10
1733563370000|2024-12-07 09:22:50|620.65|618.55|620.68|618.58|620.68|618.58|620.65|618.55|6
1733563380000|2024-12-07 09:23:00|620.79|618.69|620.8|618.7|620.81|618.71|620.79|618.69|4
1733563390000|2024-12-07 09:23:10|620.81|618.71|620.85|618.75|620.85|618.75|620.8|618.7|9
1733563400000|2024-12-07 09:23:20|620.86|618.76|620.91|618.81|620.92|618.82|620.86|618.76|5
1733563410000|2024-12-07 09:23:30|620.97|618.87|620.91|618.81|620.97|618.87|620.86|618.76|6
1733563420000|2024-12-07 09:23:40|620.92|618.82|620.83|618.73|620.98|618.88|620.83|618.73|7
1733563430000|2024-12-07 09:23:50|620.82|618.72|620.83|618.73|620.83|618.73|620.8|618.7|8
1733563440000|2024-12-07 09:24:00|620.84|618.74|620.73|618.63|620.84|618.74|620.73|618.63|7
1733563450000|2024-12-07 09:24:10|620.72|618.62|620.63|618.53|620.72|618.62|620.63|618.53|9
1733563460000|2024-12-07 09:24:20|620.62|618.52|620.77|618.67|620.77|618.67|620.62|618.52|7
1733563470000|2024-12-07 09:24:30|620.79|618.69|621.06|618.96|621.06|618.96|620.79|618.69|7
1733563480000|2024-12-07 09:24:40|621.04|618.94|620.76|618.66|621.04|618.94|620.76|618.66|15
1733563490000|2024-12-07 09:24:50|620.66|618.56|620.72|618.62|620.72|618.62|620.64|618.54|14
1733563500000|2024-12-07 09:25:00|620.71|618.61|620.09|617.99|620.71|618.61|620.09|617.99|18
1733563510000|2024-12-07 09:25:10|620.07|617.97|620.21|618.11|620.23|618.13|619.94|617.84|15
1733563520000|2024-12-07 09:25:20|620.2|618.1|621.67|619.57|621.67|619.57|620.19|618.09|22
1733563530000|2024-12-07 09:25:30|621.68|619.58|622.33|620.23|622.34|620.24|621.61|619.51|23
1733563540000|2024-12-07 09:25:40|622.29|620.19|621.85|619.75|622.29|620.19|621.83|619.73|19
1733563550000|2024-12-07 09:25:50|621.84|619.74|621.83|619.73|621.86|619.76|621.83|619.73|6
1733563560000|2024-12-07 09:26:00|621.84|619.74|621.74|619.64|621.84|619.74|621.7|619.6|10
1733563570000|2024-12-07 09:26:10|621.75|619.65|621.9|619.8|621.93|619.83|621.74|619.64|12
1733563580000|2024-12-07 09:26:20|621.89|619.79|621.79|619.69|621.89|619.79|621.79|619.69|5
1733563590000|2024-12-07 09:26:30|621.78|619.68|621.74|619.64|621.79|619.69|621.74|619.64|7
1733563600000|2024-12-07 09:26:40|621.66|619.56|621.94|619.84|621.94|619.84|621.65|619.55|15
1733563610000|2024-12-07 09:26:50|622.16|620.06|622.65|620.55|622.71|620.61|622.16|620.06|29
1733563620000|2024-12-07 09:27:00|622.6|620.5|622.23|620.13|622.6|620.5|622.23|620.13|11
1733563630000|2024-12-07 09:27:10|622.22|620.12|622.19|620.09|622.22|620.12|622.19|620.09|4
1733563640000|2024-12-07 09:27:20|622.2|620.1|622.21|620.11|622.21|620.11|622.2|620.1|4
1733563650000|2024-12-07 09:27:30|622.22|620.12|622.28|620.18|622.29|620.19|622.22|620.12|8
1733563660000|2024-12-07 09:27:40|622.27|620.17|622.11|620.01|622.27|620.17|622.11|620.01|9
1733563670000|2024-12-07 09:27:50|622.1|620|622.04|619.94|622.1|620|622.04|619.94|4
1733563680000|2024-12-07 09:28:00|622.03|619.93|622.02|619.92|622.03|619.93|621.85|619.75|14
1733563690000|2024-12-07 09:28:10|622.03|619.93|622.25|620.15|622.26|620.16|622.03|619.93|18
1733563700000|2024-12-07 09:28:20|622.26|620.16|622.4|620.3|622.42|620.32|622.26|620.16|12
1733563710000|2024-12-07 09:28:30|622.41|620.31|622.62|620.52|622.71|620.61|622.41|620.31|8
1733563720000|2024-12-07 09:28:40|622.63|620.53|622.64|620.54|622.65|620.55|622.63|620.53|8
1733563730000|2024-12-07 09:28:50|622.65|620.55|622.66|620.56|622.67|620.57|622.65|620.55|6
1733563740000|2024-12-07 09:29:00|622.67|620.57|622.65|620.55|622.67|620.57|622.65|620.55|5
1733563750000|2024-12-07 09:29:10|622.59|620.49|622.85|620.75|622.85|620.75|622.59|620.49|10
1733563760000|2024-12-07 09:29:20|622.86|620.76|622.91|620.81|622.91|620.81|622.84|620.74|9
1733563770000|2024-12-07 09:29:30|622.9|620.8|622.86|620.76|622.9|620.8|622.85|620.75|12
1733563780000|2024-12-07 09:29:40|622.87|620.77|622.87|620.77|622.87|620.77|622.86|620.76|3
1733563790000|2024-12-07 09:29:50|622.86|620.76|622.72|620.62|622.86|620.76|622.71|620.61|5
1733563800000|2024-12-07 09:30:00|622.71|620.61|622.93|620.83|622.93|620.83|622.68|620.58|10
1733563810000|2024-12-07 09:30:10|622.94|620.84|622.95|620.85|622.95|620.85|622.93|620.83|6
1733563820000|2024-12-07 09:30:20|622.96|620.86|623.1|621|623.1|621|622.96|620.86|10
1733563830000|2024-12-07 09:30:30|623.11|621.01|623.47|621.37|623.47|621.37|623.11|621.01|12
1733563840000|2024-12-07 09:30:40|623.48|621.38|623.85|621.75|623.85|621.75|623.47|621.37|19
1733563850000|2024-12-07 09:30:50|623.86|621.76|624|621.9|624.02|621.92|623.85|621.75|17
1733563860000|2024-12-07 09:31:00|623.99|621.89|623.97|621.87|623.99|621.89|623.97|621.87|7
1733563870000|2024-12-07 09:31:10|623.96|621.86|623.95|621.85|623.96|621.86|623.95|621.85|4
1733563880000|2024-12-07 09:31:20|623.96|621.86|623.85|621.75|623.97|621.87|623.85|621.75|5
1733563890000|2024-12-07 09:31:30|623.84|621.74|623.69|621.59|623.84|621.74|623.67|621.57|6
1733563900000|2024-12-07 09:31:40|623.68|621.58|623.41|621.31|623.7|621.6|623.41|621.31|10
1733563910000|2024-12-07 09:31:50|623.4|621.3|623.39|621.29|623.41|621.31|623.39|621.29|4
1733563920000|2024-12-07 09:32:00|623.38|621.28|623.41|621.31|623.42|621.32|623.37|621.27|8
1733563930000|2024-12-07 09:32:10|623.42|621.32|623.62|621.52|623.63|621.53|623.42|621.32|11
1733563940000|2024-12-07 09:32:20|623.75|621.65|623.93|621.83|623.93|621.83|623.73|621.63|17
1733563950000|2024-12-07 09:32:30|623.94|621.84|623.87|621.77|623.96|621.86|623.87|621.77|5
1733563960000|2024-12-07 09:32:40|623.81|621.71|623.8|621.7|623.82|621.72|623.8|621.7|6
1733563970000|2024-12-07 09:32:50|623.81|621.71|623.73|621.63|623.81|621.71|623.73|621.63|4
1733563980000|2024-12-07 09:33:00|623.68|621.58|623.44|621.34|623.68|621.58|623.43|621.33|5
1733563990000|2024-12-07 09:33:10|623.43|621.33|623.32|621.22|623.43|621.33|623.31|621.21|11
1733564000000|2024-12-07 09:33:20|623.31|621.21|623.3|621.2|623.31|621.21|623.29|621.19|6
1733564010000|2024-12-07 09:33:30|623.29|621.19|623.14|621.04|623.29|621.19|623.14|621.04|5
1733564020000|2024-12-07 09:33:40|623.15|621.05|623.14|621.04|623.15|621.05|623.12|621.02|7
1733564030000|2024-12-07 09:33:50|623.15|621.05|623.41|621.31|623.41|621.31|623.09|620.99|13
1733564040000|2024-12-07 09:34:00|623.42|621.32|623.41|621.31|623.44|621.34|623.4|621.3|10
1733564050000|2024-12-07 09:34:10|623.4|621.3|623.49|621.39|623.5|621.4|623.4|621.3|15
1733564060000|2024-12-07 09:34:20|623.48|621.38|623.45|621.35|623.48|621.38|623.45|621.35|4
1733564070000|2024-12-07 09:34:30|623.44|621.34|623.48|621.38|623.48|621.38|623.38|621.28|9
1733564080000|2024-12-07 09:34:40|623.49|621.39|623.6|621.5|623.62|621.52|623.49|621.39|13
1733564090000|2024-12-07 09:34:50|623.61|621.51|623.57|621.47|623.61|621.51|623.57|621.47|5
1733564100000|2024-12-07 09:35:00|623.56|621.46|623.04|620.94|623.56|621.46|623.04|620.94|14
1733564110000|2024-12-07 09:35:10|623.03|620.93|622.93|620.83|623.03|620.93|622.93|620.83|6
1733564120000|2024-12-07 09:35:20|622.92|620.82|622.89|620.79|622.92|620.82|622.88|620.78|6
1733564130000|2024-12-07 09:35:30|622.9|620.8|622.89|620.79|622.9|620.8|622.88|620.78|6
1733564140000|2024-12-07 09:35:40|622.88|620.78|622.73|620.63|622.88|620.78|622.73|620.63|4
1733564150000|2024-12-07 09:35:50|622.72|620.62|622.7|620.6|622.73|620.63|622.69|620.59|8
1733564160000|2024-12-07 09:36:00|622.76|620.66|622.73|620.63|622.76|620.66|622.72|620.62|4
1733564170000|2024-12-07 09:36:10|622.72|620.62|622.45|620.35|622.72|620.62|622.45|620.35|7
1733564180000|2024-12-07 09:36:20|622.44|620.34|622.44|620.34|622.46|620.36|622.44|620.34|5
1733564190000|2024-12-07 09:36:30|622.43|620.33|622.4|620.3|622.43|620.33|622.4|620.3|6
1733564200000|2024-12-07 09:36:40|622.39|620.29|622.48|620.38|622.48|620.38|622.38|620.28|6
1733564210000|2024-12-07 09:36:50|622.42|620.32|622.46|620.36|622.46|620.36|622.42|620.32|5
1733564220000|2024-12-07 09:37:00|622.47|620.37|622.42|620.32|622.49|620.39|622.41|620.31|11
1733564230000|2024-12-07 09:37:10|622.45|620.35|622.28|620.18|622.45|620.35|622.28|620.18|7
1733564240000|2024-12-07 09:37:20|622.29|620.19|622.48|620.38|622.48|620.38|622.27|620.17|14
1733564250000|2024-12-07 09:37:30|622.49|620.39|622.57|620.47|622.57|620.47|622.49|620.39|8
1733564260000|2024-12-07 09:37:40|622.58|620.48|622.6|620.5|622.6|620.5|622.58|620.48|3
1733564270000|2024-12-07 09:37:50|622.61|620.51|622.63|620.53|622.63|620.53|622.61|620.51|3
1733564280000|2024-12-07 09:38:00|622.74|620.64|622.89|620.79|622.89|620.79|622.73|620.63|8
1733564290000|2024-12-07 09:38:10|622.88|620.78|622.76|620.66|622.88|620.78|622.76|620.66|6
1733564300000|2024-12-07 09:38:20|622.75|620.65|622.59|620.49|622.75|620.65|622.59|620.49|5
1733564310000|2024-12-07 09:38:30|622.58|620.48|622.44|620.34|622.58|620.48|622.44|620.34|10
1733564320000|2024-12-07 09:38:40|622.43|620.33|622.45|620.35|622.45|620.35|622.43|620.33|3
1733564330000|2024-12-07 09:38:50|622.44|620.34|622.44|620.34|622.44|620.34|622.44|620.34|1
1733564340000|2024-12-07 09:39:00|622.45|620.35|622.32|620.22|622.45|620.35|622.31|620.21|7
1733564350000|2024-12-07 09:39:10|622.31|620.21|622.25|620.15|622.31|620.21|622.18|620.08|6
1733564360000|2024-12-07 09:39:20|622.24|620.14|622.27|620.17|622.27|620.17|622.24|620.14|4
1733564370000|2024-12-07 09:39:30|622.28|620.18|622.29|620.19|622.3|620.2|622.28|620.18|6
1733564380000|2024-12-07 09:39:40|622.3|620.2|622.2|620.1|622.31|620.21|622.2|620.1|7
1733564390000|2024-12-07 09:39:50|622.21|620.11|622.26|620.16|622.26|620.16|622.21|620.11|9
1733564400000|2024-12-07 09:40:00|622.25|620.15|622.27|620.17|622.28|620.18|622.25|620.15|6
1733564410000|2024-12-07 09:40:10|622.26|620.16|622.26|620.16|622.26|620.16|622.26|620.16|1
1733564420000|2024-12-07 09:40:20|623.05|620.95|623.01|620.91|623.05|620.95|623.01|620.91|2
1733564430000|2024-12-07 09:40:30|623.02|620.92|623.09|620.99|623.1|621|623.02|620.92|10
1733564440000|2024-12-07 09:40:40|623.08|620.98|623.08|620.98|623.08|620.98|623.08|620.98|1
1733564450000|2024-12-07 09:40:50|623.07|620.97|623.07|620.97|623.07|620.97|623.07|620.97|1
1733564460000|2024-12-07 09:41:00|623.06|620.96|622.68|620.58|623.06|620.96|622.68|620.58|11
1733564470000|2024-12-07 09:41:10|622.67|620.57|622.54|620.44|622.67|620.57|622.54|620.44|6
1733564480000|2024-12-07 09:41:20|622.53|620.43|622.54|620.44|622.54|620.44|622.53|620.43|2
1733564490000|2024-12-07 09:41:30|622.55|620.45|622.42|620.32|622.55|620.45|622.41|620.31|10
1733564500000|2024-12-07 09:41:40|622.41|620.31|622.22|620.12|622.41|620.31|622.19|620.09|8
1733564510000|2024-12-07 09:41:50|622.23|620.13|622.23|620.13|622.23|620.13|622.22|620.12|3
1733564520000|2024-12-07 09:42:00|622.22|620.12|622.22|620.12|622.22|620.12|622.22|620.12|1
1733564530000|2024-12-07 09:42:10|622.23|620.13|622.31|620.21|622.31|620.21|622.23|620.13|5
1733564540000|2024-12-07 09:42:20|622.32|620.22|622.31|620.21|622.33|620.23|622.22|620.12|12
1733564550000|2024-12-07 09:42:30|622.32|620.22|622.21|620.11|622.33|620.23|622.21|620.11|12
1733564560000|2024-12-07 09:42:40|622.2|620.1|622.05|619.95|622.2|620.1|622.05|619.95|6
1733564570000|2024-12-07 09:42:50|622.06|619.96|622.08|619.98|622.09|619.99|622.06|619.96|7
1733564580000|2024-12-07 09:43:00|622.09|619.99|622.14|620.04|622.14|620.04|622.08|619.98|9
1733564590000|2024-12-07 09:43:10|622.13|620.03|622.24|620.14|622.24|620.14|622.13|620.03|6
1733564600000|2024-12-07 09:43:20|622.25|620.15|622.18|620.08|622.25|620.15|622.18|620.08|4
1733564610000|2024-12-07 09:43:30|622.17|620.07|622.14|620.04|622.17|620.07|622.14|620.04|4
1733564630000|2024-12-07 09:43:50|622.15|620.05|622.15|620.05|622.15|620.05|622.14|620.04|3
1733564640000|2024-12-07 09:44:00|622.14|620.04|622.2|620.1|622.2|620.1|622.14|620.04|5
1733564650000|2024-12-07 09:44:10|622.08|619.98|622.98|620.88|622.98|620.88|622.08|619.98|27
1733564660000|2024-12-07 09:44:20|622.99|620.89|622.98|620.88|622.99|620.89|622.97|620.87|4
1733564670000|2024-12-07 09:44:30|622.97|620.87|622.96|620.86|622.97|620.87|622.88|620.78|8
1733564680000|2024-12-07 09:44:40|623.04|620.94|623.01|620.91|623.06|620.96|623.01|620.91|8
1733564690000|2024-12-07 09:44:50|623|620.9|622.89|620.79|623|620.9|622.88|620.78|9
1733564700000|2024-12-07 09:45:00|622.9|620.8|622.71|620.61|622.9|620.8|622.71|620.61|8
1733564710000|2024-12-07 09:45:10|622.65|620.55|622.61|620.51|622.65|620.55|622.61|620.51|5
1733564720000|2024-12-07 09:45:20|622.6|620.5|622.3|620.2|622.6|620.5|622.3|620.2|13
1733564730000|2024-12-07 09:45:30|622.29|620.19|622.58|620.48|622.58|620.48|622.28|620.18|9
1733564740000|2024-12-07 09:45:40|622.59|620.49|622.54|620.44|622.69|620.59|622.53|620.43|15
1733564750000|2024-12-07 09:45:50|622.53|620.43|622.39|620.29|622.53|620.43|622.39|620.29|12
1733564760000|2024-12-07 09:46:00|622.34|620.24|622.3|620.2|622.34|620.24|622.2|620.1|14
1733564770000|2024-12-07 09:46:10|622.29|620.19|622.36|620.26|622.36|620.26|622.27|620.17|13
1733564780000|2024-12-07 09:46:20|622.37|620.27|622.65|620.55|622.66|620.56|622.37|620.27|16
1733564790000|2024-12-07 09:46:30|622.64|620.54|622.61|620.51|622.68|620.58|622.58|620.48|12
1733564800000|2024-12-07 09:46:40|622.62|620.52|622.61|620.51|622.62|620.52|622.6|620.5|8
1733564810000|2024-12-07 09:46:50|622.55|620.45|622.55|620.45|622.55|620.45|622.54|620.44|3
1733564820000|2024-12-07 09:47:00|622.54|620.44|622.4|620.3|622.56|620.46|622.4|620.3|8
1733564830000|2024-12-07 09:47:10|622.41|620.31|622.63|620.53|622.63|620.53|622.4|620.3|10
1733564840000|2024-12-07 09:47:20|622.64|620.54|622.62|620.52|622.65|620.55|622.62|620.52|5
1733564850000|2024-12-07 09:47:30|622.7|620.6|622.85|620.75|622.87|620.77|622.69|620.59|7
1733564860000|2024-12-07 09:47:40|622.84|620.74|622.96|620.86|622.96|620.86|622.84|620.74|14
1733564870000|2024-12-07 09:47:50|622.97|620.87|623.42|621.32|623.42|621.32|622.96|620.86|24
1733564880000|2024-12-07 09:48:00|623.44|621.34|623.62|621.52|623.62|621.52|623.44|621.34|11
1733564890000|2024-12-07 09:48:10|623.63|621.53|624.05|621.95|624.05|621.95|623.63|621.53|19
1733564900000|2024-12-07 09:48:20|624.04|621.94|623.78|621.68|624.04|621.94|623.78|621.68|12
1733564910000|2024-12-07 09:48:30|623.71|621.61|623.6|621.5|623.71|621.61|623.56|621.46|14
1733564920000|2024-12-07 09:48:40|623.54|621.44|623.39|621.29|623.54|621.44|623.36|621.26|8
1733564930000|2024-12-07 09:48:50|623.38|621.28|623.26|621.16|623.38|621.28|623.24|621.14|9
1733564940000|2024-12-07 09:49:00|623.25|621.15|623.23|621.13|623.25|621.15|623.22|621.12|5
1733564950000|2024-12-07 09:49:10|623.24|621.14|623.11|621.01|623.26|621.16|623.11|621.01|7
1733564960000|2024-12-07 09:49:20|623.1|621|623.07|620.97|623.1|621|623.07|620.97|4
1733564970000|2024-12-07 09:49:30|622.99|620.89|622.99|620.89|622.99|620.89|622.97|620.87|5
1733564980000|2024-12-07 09:49:40|623|620.9|623.13|621.03|623.14|621.04|622.99|620.89|12
1733564990000|2024-12-07 09:49:50|623.02|620.92|622.88|620.78|623.02|620.92|622.88|620.78|7
1733565000000|2024-12-07 09:50:00|622.87|620.77|622.84|620.74|622.87|620.77|622.84|620.74|4
1733565010000|2024-12-07 09:50:10|622.83|620.73|622.73|620.63|622.83|620.73|622.71|620.61|8
1733565020000|2024-12-07 09:50:20|622.74|620.64|622.61|620.51|622.75|620.65|622.61|620.51|11
1733565030000|2024-12-07 09:50:30|622.62|620.52|622.43|620.33|622.64|620.54|622.43|620.33|8
1733565040000|2024-12-07 09:50:40|622.35|620.25|622.31|620.21|622.35|620.25|622.31|620.21|5
1733565050000|2024-12-07 09:50:50|622.3|620.2|622.29|620.19|622.3|620.2|622.28|620.18|6
1733565060000|2024-12-07 09:51:00|622.28|620.18|622.15|620.05|622.28|620.18|622.13|620.03|5
1733565070000|2024-12-07 09:51:10|622.16|620.06|622.38|620.28|622.41|620.31|622.16|620.06|21
1733565080000|2024-12-07 09:51:20|622.37|620.27|622.38|620.28|622.39|620.29|622.37|620.27|4
1733565090000|2024-12-07 09:51:30|622.39|620.29|622.57|620.47|622.59|620.49|622.39|620.29|7
1733565100000|2024-12-07 09:51:40|622.47|620.37|622.46|620.36|622.47|620.37|622.46|620.36|2
1733565110000|2024-12-07 09:51:50|622.45|620.35|622.37|620.27|622.45|620.35|622.35|620.25|8
1733565120000|2024-12-07 09:52:00|622.36|620.26|622.38|620.28|622.38|620.28|622.34|620.24|6
1733565130000|2024-12-07 09:52:10|622.39|620.29|622.69|620.59|622.69|620.59|622.36|620.26|15
1733565140000|2024-12-07 09:52:20|622.7|620.6|622.7|620.6|622.72|620.62|622.7|620.6|7
1733565150000|2024-12-07 09:52:30|622.71|620.61|622.56|620.46|622.71|620.61|622.56|620.46|6
1733565160000|2024-12-07 09:52:40|622.55|620.45|622.55|620.45|622.55|620.45|622.55|620.45|1
1733565170000|2024-12-07 09:52:50|622.48|620.38|622.48|620.38|622.49|620.39|622.48|620.38|3
1733565180000|2024-12-07 09:53:00|622.42|620.32|622.37|620.27|622.42|620.32|622.37|620.27|6
1733565190000|2024-12-07 09:53:10|622.36|620.26|622.31|620.21|622.36|620.26|622.31|620.21|6
1733565200000|2024-12-07 09:53:20|622.3|620.2|622.26|620.16|622.3|620.2|622.26|620.16|5
1733565210000|2024-12-07 09:53:30|622.25|620.15|622.37|620.27|622.38|620.28|622.25|620.15|8
1733565220000|2024-12-07 09:53:40|622.36|620.26|622.35|620.25|622.36|620.26|622.35|620.25|2
1733565230000|2024-12-07 09:53:50|622.34|620.24|622.18|620.08|622.34|620.24|622.18|620.08|5
1733565240000|2024-12-07 09:54:00|622.17|620.07|622.14|620.04|622.17|620.07|622.14|620.04|4
1733565250000|2024-12-07 09:54:10|622.15|620.05|622.15|620.05|622.15|620.05|622.14|620.04|3
1733565260000|2024-12-07 09:54:20|622.16|620.06|622.15|620.05|622.16|620.06|622.15|620.05|2
1733565270000|2024-12-07 09:54:30|622.16|620.06|622.17|620.07|622.17|620.07|622.16|620.06|2
1733565280000|2024-12-07 09:54:40|622.16|620.06|622.16|620.06|622.16|620.06|622.16|620.06|1
1733565290000|2024-12-07 09:54:50|622.15|620.05|622.15|620.05|622.15|620.05|622.15|620.05|1
1733565300000|2024-12-07 09:55:00|622.14|620.04|622.1|620|622.14|620.04|622.07|619.97|5
1733565310000|2024-12-07 09:55:10|622.11|620.01|622.12|620.02|622.12|620.02|622.11|620.01|2
1733565320000|2024-12-07 09:55:20|622.13|620.03|622.13|620.03|622.14|620.04|622.13|620.03|3
1733565330000|2024-12-07 09:55:30|622.12|620.02|622|619.9|622.12|620.02|621.94|619.84|8
1733565340000|2024-12-07 09:55:40|622.05|619.95|622|619.9|622.05|619.95|621.99|619.89|3
1733565350000|2024-12-07 09:55:50|622.01|619.91|622.11|620.01|622.11|620.01|622.01|619.91|5
1733565360000|2024-12-07 09:56:00|622.12|620.02|622.16|620.06|622.17|620.07|622.12|620.02|9
1733565370000|2024-12-07 09:56:10|622.17|620.07|622.23|620.13|622.23|620.13|622.06|619.96|7
1733565380000|2024-12-07 09:56:20|622.16|620.06|622.43|620.33|622.45|620.35|622.16|620.06|14
1733565390000|2024-12-07 09:56:30|622.42|620.32|622.26|620.16|622.42|620.32|622.26|620.16|8
1733565400000|2024-12-07 09:56:40|622.25|620.15|622.22|620.12|622.25|620.15|622.22|620.12|4
1733565410000|2024-12-07 09:56:50|622.21|620.11|622.21|620.11|622.25|620.15|622.2|620.1|5
1733565420000|2024-12-07 09:57:00|622.2|620.1|622.13|620.03|622.21|620.11|622.13|620.03|3
1733565430000|2024-12-07 09:57:10|622.14|620.04|622.06|619.96|622.14|620.04|622.06|619.96|4
1733565440000|2024-12-07 09:57:20|622.07|619.97|622.11|620.01|622.11|620.01|622.07|619.97|3
1733565450000|2024-12-07 09:57:30|622.12|620.02|622.12|620.02|622.14|620.04|622.12|620.02|5
1733565460000|2024-12-07 09:57:40|622.13|620.03|623.1|621|623.22|621.12|622.13|620.03|14
1733565470000|2024-12-07 09:57:50|623.09|620.99|623.06|620.96|623.09|620.99|623.06|620.96|4
1733565480000|2024-12-07 09:58:00|623.05|620.95|622.71|620.61|623.05|620.95|622.71|620.61|12
1733565490000|2024-12-07 09:58:10|622.7|620.6|622.47|620.37|622.7|620.6|622.47|620.37|6
1733565500000|2024-12-07 09:58:20|622.46|620.36|622.47|620.37|622.47|620.37|622.42|620.32|8
1733565510000|2024-12-07 09:58:30|622.46|620.36|622.46|620.36|622.46|620.36|622.46|620.36|1
1733565520000|2024-12-07 09:58:40|622.45|620.35|622.55|620.45|622.7|620.6|622.45|620.35|5
1733565530000|2024-12-07 09:58:50|622.65|620.55|622.83|620.73|622.83|620.73|622.6|620.5|12
1733565540000|2024-12-07 09:59:00|622.82|620.72|622.85|620.75|622.85|620.75|622.82|620.72|4
1733565550000|2024-12-07 09:59:10|622.86|620.76|622.88|620.78|622.88|620.78|622.86|620.76|3
1733565560000|2024-12-07 09:59:20|622.87|620.77|623.01|620.91|623.02|620.92|622.87|620.77|8
1733565570000|2024-12-07 09:59:30|623.02|620.92|623.14|621.04|623.14|621.04|623.01|620.91|11
1733565580000|2024-12-07 09:59:40|623.15|621.05|623.15|621.05|623.15|621.05|623.14|621.04|3
1733565590000|2024-12-07 09:59:50|623.14|621.04|622.93|620.83|623.14|621.04|622.93|620.83|7
1733565600000|2024-12-07 10:00:00|622.92|620.82|623.03|620.93|623.03|620.93|622.9|620.8|14
1733565610000|2024-12-07 10:00:10|623.04|620.94|623.36|621.26|623.37|621.27|623.04|620.94|13
1733565620000|2024-12-07 10:00:20|623.35|621.25|623.06|620.96|623.35|621.25|623.06|620.96|18
1733565630000|2024-12-07 10:00:30|623.05|620.95|622.77|620.67|623.05|620.95|622.77|620.67|9
1733565640000|2024-12-07 10:00:40|622.79|620.69|622.88|620.78|622.9|620.8|622.79|620.69|10
1733565650000|2024-12-07 10:00:50|622.89|620.79|622.96|620.86|622.96|620.86|622.87|620.77|7
1733565660000|2024-12-07 10:01:00|622.97|620.87|623.31|621.21|623.35|621.25|622.97|620.87|20
1733565670000|2024-12-07 10:01:10|623.3|621.2|623.7|621.6|623.72|621.62|623.3|621.2|18
1733565680000|2024-12-07 10:01:20|623.69|621.59|623.66|621.56|623.69|621.59|623.66|621.56|4
1733565690000|2024-12-07 10:01:30|623.65|621.55|623.62|621.52|623.65|621.55|623.62|621.52|4
1733565700000|2024-12-07 10:01:40|623.61|621.51|623.22|621.12|623.61|621.51|623.22|621.12|10
1733565710000|2024-12-07 10:01:50|623.19|621.09|622.95|620.85|623.19|621.09|622.92|620.82|13
1733565720000|2024-12-07 10:02:00|622.94|620.84|622.99|620.89|623|620.9|622.93|620.83|12
1733565730000|2024-12-07 10:02:10|623.11|621.01|623.26|621.16|623.26|621.16|623.11|621.01|15
1733565740000|2024-12-07 10:02:20|623.34|621.24|623.22|621.12|623.34|621.24|623.22|621.12|7
1733565750000|2024-12-07 10:02:30|623.21|621.11|623.19|621.09|623.21|621.11|623.18|621.08|7
1733565760000|2024-12-07 10:02:40|623.2|621.1|623.16|621.06|623.2|621.1|623.16|621.06|5
1733565770000|2024-12-07 10:02:50|623.15|621.05|623|620.9|623.15|621.05|623|620.9|6
1733565780000|2024-12-07 10:03:00|622.99|620.89|622.84|620.74|622.99|620.89|622.83|620.73|11
1733565790000|2024-12-07 10:03:10|622.85|620.75|623.12|621.02|623.12|621.02|622.85|620.75|18
1733565800000|2024-12-07 10:03:20|623.13|621.03|623.13|621.03|623.14|621.04|623.11|621.01|7
1733565810000|2024-12-07 10:03:30|623.12|621.02|622.86|620.76|623.12|621.02|622.86|620.76|6
1733565820000|2024-12-07 10:03:40|622.87|620.77|622.87|620.77|622.88|620.78|622.87|620.77|3
1733565830000|2024-12-07 10:03:50|622.86|620.76|622.82|620.72|622.87|620.77|622.82|620.72|7
1733565840000|2024-12-07 10:04:00|622.83|620.73|622.82|620.72|622.86|620.76|622.8|620.7|7
1733565850000|2024-12-07 10:04:10|622.83|620.73|622.61|620.51|622.84|620.74|622.61|620.51|11
1733565860000|2024-12-07 10:04:20|622.6|620.5|622.49|620.39|622.61|620.51|622.49|620.39|4
1733565870000|2024-12-07 10:04:30|622.48|620.38|622.49|620.39|622.49|620.39|622.48|620.38|2
1733565880000|2024-12-07 10:04:40|622.48|620.38|622.3|620.2|622.48|620.38|622.29|620.19|10
1733565890000|2024-12-07 10:04:50|622.19|620.09|622.15|620.05|622.2|620.1|622.14|620.04|9
1733565900000|2024-12-07 10:05:00|622.14|620.04|622.36|620.26|622.36|620.26|622.12|620.02|8
1733565910000|2024-12-07 10:05:10|622.37|620.27|622.57|620.47|622.59|620.49|622.37|620.27|15
1733565920000|2024-12-07 10:05:20|622.58|620.48|622.71|620.61|622.73|620.63|622.58|620.48|7
1733565930000|2024-12-07 10:05:30|622.72|620.62|622.71|620.61|622.73|620.63|622.71|620.61|6
1733565940000|2024-12-07 10:05:40|622.72|620.62|622.83|620.73|622.86|620.76|622.72|620.62|9
1733565950000|2024-12-07 10:05:50|622.84|620.74|622.84|620.74|622.84|620.74|622.84|620.74|1
1733565960000|2024-12-07 10:06:00|622.85|620.75|622.87|620.77|622.88|620.78|622.85|620.75|7
1733565970000|2024-12-07 10:06:10|622.88|620.78|623.13|621.03|623.13|621.03|622.88|620.78|9
1733565980000|2024-12-07 10:06:20|623.14|621.04|623.21|621.11|623.22|621.12|623.13|621.03|13
1733565990000|2024-12-07 10:06:30|623.22|621.12|623.33|621.23|623.33|621.23|623.22|621.12|10
1733566000000|2024-12-07 10:06:40|623.32|621.22|623.33|621.23|623.34|621.24|623.32|621.22|4
1733566010000|2024-12-07 10:06:50|623.32|621.22|623.21|621.11|623.32|621.22|623.21|621.11|5
1733566020000|2024-12-07 10:07:00|623.2|621.1|623.18|621.08|623.21|621.11|623.18|621.08|7
1733566030000|2024-12-07 10:07:10|623.17|621.07|623.27|621.17|623.28|621.18|623.15|621.05|5
1733566040000|2024-12-07 10:07:20|623.24|621.14|623.53|621.43|623.54|621.44|623.24|621.14|14
1733566050000|2024-12-07 10:07:30|623.54|621.44|623.52|621.42|623.54|621.44|623.51|621.41|5
1733566060000|2024-12-07 10:07:40|623.53|621.43|623.63|621.53|623.66|621.56|623.53|621.43|14
1733566070000|2024-12-07 10:07:50|623.62|621.52|623.63|621.53|623.64|621.54|623.62|621.52|4
1733566080000|2024-12-07 10:08:00|623.62|621.52|623.54|621.44|623.62|621.52|623.54|621.44|6
1733566090000|2024-12-07 10:08:10|623.53|621.43|623.42|621.32|623.53|621.43|623.42|621.32|5
1733566100000|2024-12-07 10:08:20|623.41|621.31|623.31|621.21|623.41|621.31|623.31|621.21|6
1733566110000|2024-12-07 10:08:30|623.3|621.2|623.28|621.18|623.3|621.2|623.28|621.18|3
1733566120000|2024-12-07 10:08:40|623.22|621.12|623.19|621.09|623.22|621.12|623.19|621.09|4
1733566130000|2024-12-07 10:08:50|623.18|621.08|623.09|620.99|623.18|621.08|623.08|620.98|5
1733566140000|2024-12-07 10:09:00|623.1|621|623.23|621.13|623.23|621.13|623.1|621|13
1733566150000|2024-12-07 10:09:10|623.24|621.14|623.26|621.16|623.26|621.16|623.23|621.13|5
1733566160000|2024-12-07 10:09:20|623.27|621.17|623.34|621.24|623.34|621.24|623.27|621.17|8
1733566170000|2024-12-07 10:09:30|623.35|621.25|623.36|621.26|623.41|621.31|623.35|621.25|10
1733566180000|2024-12-07 10:09:40|623.35|621.25|623.3|621.2|623.35|621.25|623.3|621.2|6
1733566190000|2024-12-07 10:09:50|623.29|621.19|623.03|620.93|623.29|621.19|623.03|620.93|6
1733566200000|2024-12-07 10:10:00|623.02|620.92|622.86|620.76|623.02|620.92|622.86|620.76|6
1733566210000|2024-12-07 10:10:10|622.81|620.71|622.81|620.71|622.82|620.72|622.8|620.7|7
1733566220000|2024-12-07 10:10:20|622.8|620.7|622.83|620.73|622.84|620.74|622.8|620.7|7
1733566230000|2024-12-07 10:10:30|622.84|620.74|622.97|620.87|623.03|620.93|622.84|620.74|10
1733566240000|2024-12-07 10:10:40|622.96|620.86|622.94|620.84|622.97|620.87|622.94|620.84|5
1733566250000|2024-12-07 10:10:50|622.93|620.83|622.82|620.72|622.93|620.83|622.82|620.72|7
1733566260000|2024-12-07 10:11:00|622.84|620.74|622.79|620.69|622.84|620.74|622.78|620.68|6
1733566270000|2024-12-07 10:11:10|622.8|620.7|623.01|620.91|623.03|620.93|622.8|620.7|9
1733566280000|2024-12-07 10:11:20|623.02|620.92|623|620.9|623.02|620.92|622.99|620.89|9
1733566290000|2024-12-07 10:11:30|623.01|620.91|622.89|620.79|623.01|620.91|622.89|620.79|7
1733566300000|2024-12-07 10:11:40|622.9|620.8|622.91|620.81|622.91|620.81|622.9|620.8|2
1733566310000|2024-12-07 10:11:50|622.92|620.82|622.92|620.82|622.92|620.82|622.92|620.82|1
1733566320000|2024-12-07 10:12:00|622.9|620.8|622.94|620.84|622.94|620.84|622.89|620.79|5
1733566330000|2024-12-07 10:12:10|622.95|620.85|622.96|620.86|622.96|620.86|622.95|620.85|2
1733566350000|2024-12-07 10:12:30|622.97|620.87|622.97|620.87|622.97|620.87|622.97|620.87|1
1733566360000|2024-12-07 10:12:40|622.98|620.88|622.99|620.89|622.99|620.89|622.98|620.88|2
1733566380000|2024-12-07 10:13:00|623.11|621.01|623.06|620.96|623.11|621.01|623.06|620.96|8
1733566390000|2024-12-07 10:13:10|623.05|620.95|623.02|620.92|623.05|620.95|623.01|620.91|6
1733566400000|2024-12-07 10:13:20|623.16|621.06|623.2|621.1|623.22|621.12|623.16|621.06|4
1733566410000|2024-12-07 10:13:30|623.15|621.05|623.12|621.02|623.15|621.05|623.12|621.02|6
1733566420000|2024-12-07 10:13:40|623.13|621.03|623.15|621.05|623.15|621.05|623.13|621.03|3
1733566430000|2024-12-07 10:13:50|623.14|621.04|623.14|621.04|623.14|621.04|623.14|621.04|1
1733566440000|2024-12-07 10:14:00|623.13|621.03|623.08|620.98|623.13|621.03|623.08|620.98|3
1733566450000|2024-12-07 10:14:10|623.07|620.97|622.95|620.85|623.07|620.97|622.95|620.85|9
1733566460000|2024-12-07 10:14:20|622.96|620.86|623.23|621.13|623.24|621.14|622.96|620.86|9
1733566470000|2024-12-07 10:14:30|623.25|621.15|623.21|621.11|623.27|621.17|623.19|621.09|11
1733566480000|2024-12-07 10:14:40|623.2|621.1|623.1|621|623.2|621.1|623.1|621|4
1733566490000|2024-12-07 10:14:50|623.09|620.99|622.96|620.86|623.09|620.99|622.93|620.83|11
1733566500000|2024-12-07 10:15:00|622.97|620.87|622.99|620.89|623.21|621.11|622.97|620.87|17
1733566510000|2024-12-07 10:15:10|622.98|620.88|622.39|620.29|622.98|620.88|622.39|620.29|21
1733566520000|2024-12-07 10:15:20|622.33|620.23|622.47|620.37|622.47|620.37|622.29|620.19|16
1733566530000|2024-12-07 10:15:30|622.46|620.36|622.92|620.82|622.92|620.82|622.45|620.35|20
1733566540000|2024-12-07 10:15:40|622.93|620.83|623.42|621.32|623.42|621.32|622.93|620.83|21
1733566550000|2024-12-07 10:15:50|623.41|621.31|623.45|621.35|623.6|621.5|623.29|621.19|22
1733566560000|2024-12-07 10:16:00|623.44|621.34|623.41|621.31|623.44|621.34|623.41|621.31|4
1733566570000|2024-12-07 10:16:10|623.4|621.3|623.16|621.06|623.4|621.3|623.08|620.98|15
1733566580000|2024-12-07 10:16:20|623.1|621|622.99|620.89|623.1|621|622.99|620.89|5
1733566590000|2024-12-07 10:16:30|622.98|620.88|622.9|620.8|622.98|620.88|622.9|620.8|8
1733566600000|2024-12-07 10:16:40|622.81|620.71|622.66|620.56|622.82|620.72|622.66|620.56|7
1733566610000|2024-12-07 10:16:50|622.65|620.55|622.79|620.69|622.79|620.69|622.65|620.55|8
1733566620000|2024-12-07 10:17:00|622.8|620.7|623.09|620.99|623.09|620.99|622.8|620.7|14
1733566630000|2024-12-07 10:17:10|623.08|620.98|622.8|620.7|623.08|620.98|622.8|620.7|13
1733566640000|2024-12-07 10:17:20|622.79|620.69|622.75|620.65|622.8|620.7|622.75|620.65|12
1733566650000|2024-12-07 10:17:30|622.74|620.64|622.72|620.62|622.74|620.64|622.72|620.62|3
1733566660000|2024-12-07 10:17:40|622.7|620.6|622.63|620.53|622.7|620.6|622.63|620.53|8
1733566680000|2024-12-07 10:18:00|622.31|620.21|622.28|620.18|622.31|620.21|622.28|620.18|4
1733566690000|2024-12-07 10:18:10|622.27|620.17|622.23|620.13|622.28|620.18|622.2|620.1|8
1733566700000|2024-12-07 10:18:20|622.25|620.15|622.47|620.37|622.47|620.37|622.24|620.14|12
1733566710000|2024-12-07 10:18:30|622.45|620.35|622.45|620.35|622.48|620.38|622.45|620.35|7
1733566720000|2024-12-07 10:18:40|622.44|620.34|622.18|620.08|622.44|620.34|622.18|620.08|11
1733566730000|2024-12-07 10:18:50|622.17|620.07|622.16|620.06|622.17|620.07|622.15|620.05|4
1733566740000|2024-12-07 10:19:00|622.17|620.07|622.08|619.98|622.17|620.07|622.08|619.98|5
1733566750000|2024-12-07 10:19:10|622.09|619.99|622.22|620.12|622.22|620.12|622.09|619.99|4
1733566760000|2024-12-07 10:19:20|622.33|620.23|622.31|620.21|622.35|620.25|622.31|620.21|9
1733566770000|2024-12-07 10:19:30|622.26|620.16|622.3|620.2|622.34|620.24|622.23|620.13|11
1733566780000|2024-12-07 10:19:40|622.29|620.19|622.19|620.09|622.29|620.19|622.19|620.09|4
1733566790000|2024-12-07 10:19:50|622.18|620.08|622.14|620.04|622.18|620.08|622.14|620.04|5
1733566800000|2024-12-07 10:20:00|622.15|620.05|622.16|620.06|622.17|620.07|622.15|620.05|4
1733566810000|2024-12-07 10:20:10|622.17|620.07|622.16|620.06|622.17|620.07|622.16|620.06|2
1733566830000|2024-12-07 10:20:30|622.15|620.05|622.18|620.08|622.18|620.08|622.14|620.04|6
1733566840000|2024-12-07 10:20:40|622.17|620.07|622.14|620.04|622.17|620.07|622.14|620.04|4
1733566860000|2024-12-07 10:21:00|622.15|620.05|622.32|620.22|622.33|620.23|622.14|620.04|10
1733566870000|2024-12-07 10:21:10|622.33|620.23|622.55|620.45|622.57|620.47|622.33|620.23|12
1733566880000|2024-12-07 10:21:20|622.54|620.44|622.53|620.43|622.54|620.44|622.53|620.43|2
1733566890000|2024-12-07 10:21:30|622.52|620.42|622.49|620.39|622.52|620.42|622.49|620.39|4
1733566900000|2024-12-07 10:21:40|622.48|620.38|622.35|620.25|622.48|620.38|622.35|620.25|6
1733566910000|2024-12-07 10:21:50|622.27|620.17|622.22|620.12|622.27|620.17|622.22|620.12|6
1733566920000|2024-12-07 10:22:00|622.18|620.08|622.15|620.05|622.18|620.08|622.15|620.05|6
1733566930000|2024-12-07 10:22:10|622.14|620.04|622.12|620.02|622.14|620.04|622.12|620.02|3
1733566940000|2024-12-07 10:22:20|622.2|620.1|622.14|620.04|622.2|620.1|622.14|620.04|9
1733566950000|2024-12-07 10:22:30|622.21|620.11|622.18|620.08|622.21|620.11|622.17|620.07|6
1733566960000|2024-12-07 10:22:40|622.17|620.07|622.12|620.02|622.18|620.08|622.12|620.02|8
1733566970000|2024-12-07 10:22:50|622.11|620.01|622.11|620.01|622.13|620.03|622.11|620.01|5
1733566980000|2024-12-07 10:23:00|622.13|620.03|622.11|620.01|622.14|620.04|622.1|620|7
1733566990000|2024-12-07 10:23:10|622.12|620.02|622.12|620.02|622.12|620.02|622.11|620.01|3
1733567000000|2024-12-07 10:23:20|622.31|620.21|622.28|620.18|622.31|620.21|622.28|620.18|3
1733567010000|2024-12-07 10:23:30|622.27|620.17|622.17|620.07|622.27|620.17|622.17|620.07|11
1733567020000|2024-12-07 10:23:40|622.16|620.06|622.15|620.05|622.17|620.07|622.15|620.05|6
1733567030000|2024-12-07 10:23:50|622.14|620.04|622.13|620.03|622.15|620.05|622.13|620.03|4
1733567040000|2024-12-07 10:24:00|622.32|620.22|622.34|620.24|622.34|620.24|622.3|620.2|8
1733567050000|2024-12-07 10:24:10|622.35|620.25|622.55|620.45|622.57|620.47|622.35|620.25|13
1733567060000|2024-12-07 10:24:20|622.54|620.44|622.43|620.33|622.54|620.44|622.43|620.33|5
1733567070000|2024-12-07 10:24:30|622.44|620.34|622.61|620.51|622.61|620.51|622.44|620.34|10
1733567080000|2024-12-07 10:24:40|622.62|620.52|622.71|620.61|622.72|620.62|622.62|620.52|7
1733567090000|2024-12-07 10:24:50|622.9|620.8|623.03|620.93|623.03|620.93|622.9|620.8|9
1733567100000|2024-12-07 10:25:00|623.04|620.94|623.25|621.15|623.27|621.17|623.04|620.94|7
1733567110000|2024-12-07 10:25:10|623.24|621.14|623.24|621.14|623.24|621.14|623.22|621.12|5
1733567120000|2024-12-07 10:25:20|623.4|621.3|623.48|621.38|623.48|621.38|623.38|621.28|13
1733567130000|2024-12-07 10:25:30|623.49|621.39|623.26|621.16|623.59|621.49|623.26|621.16|11
1733567140000|2024-12-07 10:25:40|623.25|621.15|623.46|621.36|623.47|621.37|623.23|621.13|15
1733567150000|2024-12-07 10:25:50|623.48|621.38|623.53|621.43|623.53|621.43|623.48|621.38|8
1733567160000|2024-12-07 10:26:00|623.52|621.42|623.52|621.42|623.52|621.42|623.52|621.42|1
1733567170000|2024-12-07 10:26:10|623.53|621.43|623.75|621.65|623.75|621.65|623.53|621.43|8
1733567180000|2024-12-07 10:26:20|623.74|621.64|623.82|621.72|623.85|621.75|623.71|621.61|7
1733567190000|2024-12-07 10:26:30|623.83|621.73|623.81|621.71|623.84|621.74|623.81|621.71|6
1733567200000|2024-12-07 10:26:40|623.82|621.72|623.88|621.78|623.88|621.78|623.81|621.71|7
1733567210000|2024-12-07 10:26:50|623.89|621.79|623.92|621.82|623.96|621.86|623.88|621.78|8
1733567220000|2024-12-07 10:27:00|623.91|621.81|623.9|621.8|623.91|621.81|623.9|621.8|2
1733567230000|2024-12-07 10:27:10|623.89|621.79|623.85|621.75|623.89|621.79|623.85|621.75|5
1733567240000|2024-12-07 10:27:20|623.86|621.76|624.05|621.95|624.06|621.96|623.86|621.76|3
1733567250000|2024-12-07 10:27:30|624.04|621.94|624|621.9|624.05|621.95|624|621.9|7
1733567260000|2024-12-07 10:27:40|623.99|621.89|623.85|621.75|623.99|621.89|623.85|621.75|9
1733567270000|2024-12-07 10:27:50|623.84|621.74|623.83|621.73|623.84|621.74|623.83|621.73|2
1733567280000|2024-12-07 10:28:00|623.82|621.72|623.72|621.62|623.82|621.72|623.72|621.62|10
1733567290000|2024-12-07 10:28:10|623.71|621.61|623.46|621.36|623.71|621.61|623.46|621.36|6
1733567300000|2024-12-07 10:28:20|623.45|621.35|623.27|621.17|623.45|621.35|623.27|621.17|14
1733567310000|2024-12-07 10:28:30|623.26|621.16|622.92|620.82|623.26|621.16|622.92|620.82|8
1733567320000|2024-12-07 10:28:40|622.91|620.81|622.88|620.78|622.91|620.81|622.88|620.78|4
1733567330000|2024-12-07 10:28:50|622.87|620.77|622.84|620.74|622.87|620.77|622.84|620.74|6
1733567340000|2024-12-07 10:29:00|622.83|620.73|622.72|620.62|622.83|620.73|622.72|620.62|5
1733567350000|2024-12-07 10:29:10|622.71|620.61|622.6|620.5|622.71|620.61|622.6|620.5|5
1733567360000|2024-12-07 10:29:20|622.64|620.54|622.68|620.58|622.68|620.58|622.64|620.54|5
1733567370000|2024-12-07 10:29:30|622.64|620.54|622.66|620.56|622.66|620.56|622.64|620.54|3
1733567380000|2024-12-07 10:29:40|622.6|620.5|622.54|620.44|622.6|620.5|622.54|620.44|4
1733567390000|2024-12-07 10:29:50|622.53|620.43|622.34|620.24|622.53|620.43|622.32|620.22|9
1733567400000|2024-12-07 10:30:00|622.35|620.25|622.32|620.22|622.36|620.26|622.32|620.22|6
1733567410000|2024-12-07 10:30:10|622.31|620.21|622.15|620.05|622.31|620.21|622.15|620.05|12
1733567420000|2024-12-07 10:30:20|622.14|620.04|622.13|620.03|622.14|620.04|622.13|620.03|6
1733567430000|2024-12-07 10:30:30|622.12|620.02|622.05|619.95|622.12|620.02|622.05|619.95|8
1733567440000|2024-12-07 10:30:40|622.04|619.94|622.11|620.01|622.12|620.02|622.02|619.92|8
1733567450000|2024-12-07 10:30:50|622.1|620|622.09|619.99|622.1|620|622.08|619.98|8
1733567460000|2024-12-07 10:31:00|622.08|619.98|622.05|619.95|622.08|619.98|622.05|619.95|4
1733567470000|2024-12-07 10:31:10|622.04|619.94|622.03|619.93|622.04|619.94|622.03|619.93|2
1733567480000|2024-12-07 10:31:20|622.04|619.94|621.83|619.73|622.04|619.94|621.83|619.73|5
1733567490000|2024-12-07 10:31:30|621.8|619.7|621.72|619.62|621.8|619.7|621.71|619.61|3
1733567500000|2024-12-07 10:31:40|621.71|619.61|621.28|619.18|621.71|619.61|621.28|619.18|16
1733567510000|2024-12-07 10:31:50|621.27|619.17|621.03|618.93|621.27|619.17|621.03|618.93|15
1733567520000|2024-12-07 10:32:00|621.04|618.94|620.64|618.54|621.04|618.94|620.64|618.54|15
1733567530000|2024-12-07 10:32:10|620.63|618.53|620.5|618.4|620.63|618.53|620.5|618.4|16
1733567540000|2024-12-07 10:32:20|620.45|618.35|620.47|618.37|620.48|618.38|620.45|618.35|5
1733567550000|2024-12-07 10:32:30|620.46|618.36|620.44|618.34|620.46|618.36|620.44|618.34|3
1733567560000|2024-12-07 10:32:40|620.5|618.4|620.56|618.46|620.57|618.47|620.5|618.4|9
1733567570000|2024-12-07 10:32:50|620.57|618.47|620.78|618.68|620.86|618.76|620.56|618.46|16
1733567580000|2024-12-07 10:33:00|620.76|618.66|620.53|618.43|620.76|618.66|620.53|618.43|12
1733567590000|2024-12-07 10:33:10|620.48|618.38|620.35|618.25|620.48|618.38|620.35|618.25|5
1733567600000|2024-12-07 10:33:20|620.34|618.24|620.11|618.01|620.34|618.24|620.11|618.01|11
1733567610000|2024-12-07 10:33:30|620.1|618|619.93|617.83|620.1|618|619.93|617.83|11
1733567620000|2024-12-07 10:33:40|619.92|617.82|619.91|617.81|619.92|617.82|619.87|617.77|7
1733567630000|2024-12-07 10:33:50|619.9|617.8|619.46|617.36|619.9|617.8|619.46|617.36|16
1733567640000|2024-12-07 10:34:00|619.45|617.35|619.44|617.34|619.45|617.35|619.42|617.32|8
1733567650000|2024-12-07 10:34:10|619.43|617.33|620.2|618.1|620.2|618.1|619.42|617.32|13
1733567660000|2024-12-07 10:34:20|620.21|618.11|619.85|617.75|620.27|618.17|619.85|617.75|25
1733567670000|2024-12-07 10:34:30|619.75|617.65|619.66|617.56|619.75|617.65|619.66|617.56|14
1733567680000|2024-12-07 10:34:40|619.67|617.57|619.62|617.52|619.67|617.57|619.61|617.51|9
1733567690000|2024-12-07 10:34:50|619.72|617.62|619.9|617.8|619.9|617.8|619.71|617.61|19
1733567700000|2024-12-07 10:35:00|619.91|617.81|620.13|618.03|620.16|618.06|619.91|617.81|14
1733567710000|2024-12-07 10:35:10|620.12|618.02|620.07|617.97|620.12|618.02|620.07|617.97|6
1733567720000|2024-12-07 10:35:20|620.06|617.96|620.03|617.93|620.06|617.96|620.03|617.93|4
1733567730000|2024-12-07 10:35:30|620.02|617.92|618.19|616.09|620.02|617.92|617.89|615.79|18
1733567740000|2024-12-07 10:35:40|618.2|616.1|615.91|613.81|618.22|616.12|615.91|613.81|25
1733567750000|2024-12-07 10:35:50|615.86|613.76|615.52|613.42|615.86|613.76|615.45|613.35|19
1733567760000|2024-12-07 10:36:00|615.53|613.43|615.95|613.85|615.95|613.85|615.53|613.43|23
1733567770000|2024-12-07 10:36:10|615.96|613.86|616.41|614.31|616.41|614.31|615.96|613.86|23
1733567780000|2024-12-07 10:36:20|616.42|614.32|615.84|613.74|616.43|614.33|615.82|613.72|20
1733567790000|2024-12-07 10:36:30|615.85|613.75|615.48|613.38|615.86|613.76|615.14|613.04|22
1733567800000|2024-12-07 10:36:40|615.33|613.23|614.89|612.79|615.46|613.36|614.84|612.74|22
1733567810000|2024-12-07 10:36:50|614.9|612.8|615.3|613.2|615.3|613.2|614.9|612.8|28
1733567820000|2024-12-07 10:37:00|615.31|613.21|615.2|613.1|615.4|613.3|615.18|613.08|17
1733567830000|2024-12-07 10:37:10|615.21|613.11|615.62|613.52|615.62|613.52|615.21|613.11|24
1733567840000|2024-12-07 10:37:20|615.63|613.53|616.19|614.09|616.19|614.09|615.63|613.53|32
1733567850000|2024-12-07 10:37:30|616.2|614.1|616.63|614.53|616.63|614.53|616.2|614.1|26
1733567860000|2024-12-07 10:37:40|616.64|614.54|616.75|614.65|616.86|614.76|616.64|614.54|24
1733567870000|2024-12-07 10:37:50|616.76|614.66|616.65|614.55|616.78|614.68|616.64|614.54|17
1733567880000|2024-12-07 10:38:00|616.66|614.56|616.48|614.38|616.66|614.56|616.39|614.29|23
1733567890000|2024-12-07 10:38:10|616.49|614.39|616.48|614.38|616.55|614.45|616.39|614.29|19
1733567900000|2024-12-07 10:38:20|616.49|614.39|616.63|614.53|616.71|614.61|616.49|614.39|22
1733567910000|2024-12-07 10:38:30|616.64|614.54|616.61|614.51|616.7|614.6|616.6|614.5|12
1733567920000|2024-12-07 10:38:40|616.62|614.52|616.67|614.57|616.76|614.66|616.62|614.52|15
1733567930000|2024-12-07 10:38:50|616.68|614.58|616.61|614.51|616.68|614.58|616.56|614.46|15
1733567940000|2024-12-07 10:39:00|616.55|614.45|616.42|614.32|616.55|614.45|616.41|614.31|16
1733567950000|2024-12-07 10:39:10|616.43|614.33|616.41|614.31|616.47|614.37|616.36|614.26|13
1733567960000|2024-12-07 10:39:20|616.42|614.32|616.14|614.04|616.49|614.39|616.09|613.99|21
1733567970000|2024-12-07 10:39:30|616.16|614.06|616.09|613.99|616.22|614.12|616.09|613.99|17
1733567980000|2024-12-07 10:39:40|616.1|614|615.59|613.49|616.13|614.03|615.51|613.41|21
1733567990000|2024-12-07 10:39:50|615.6|613.5|615.83|613.73|615.83|613.73|615.6|613.5|24
1733568000000|2024-12-07 10:40:00|615.84|613.74|615.77|613.67|615.99|613.89|615.74|613.64|25
1733568010000|2024-12-07 10:40:10|615.78|613.68|615.88|613.78|615.97|613.87|615.73|613.63|22
1733568020000|2024-12-07 10:40:20|615.87|613.77|615.05|612.95|615.87|613.77|615|612.9|17
1733568030000|2024-12-07 10:40:30|615.06|612.96|614.99|612.89|615.11|613.01|614.96|612.86|13
1733568040000|2024-12-07 10:40:40|615|612.9|614.81|612.71|615.02|612.92|614.8|612.7|21
1733568050000|2024-12-07 10:40:50|614.83|612.73|614.75|612.65|614.87|612.77|614.68|612.58|19
1733568060000|2024-12-07 10:41:00|614.76|612.66|614.7|612.6|614.77|612.67|614.6|612.5|18
1733568070000|2024-12-07 10:41:10|614.71|612.61|614.72|612.62|614.74|612.64|614.56|612.46|23
1733568080000|2024-12-07 10:41:20|614.73|612.63|614.99|612.89|615.08|612.98|614.73|612.63|23
1733568090000|2024-12-07 10:41:30|614.91|612.81|614.83|612.73|614.93|612.83|614.74|612.64|22
1733568100000|2024-12-07 10:41:40|614.97|612.87|615.13|613.03|615.13|613.03|614.97|612.87|21
1733568110000|2024-12-07 10:41:50|615.03|612.93|615.12|613.02|615.13|613.03|615.03|612.93|21
1733568120000|2024-12-07 10:42:00|615.09|612.99|614.96|612.86|615.1|613|614.85|612.75|21
1733568130000|2024-12-07 10:42:10|614.97|612.87|615.09|612.99|615.09|612.99|614.97|612.87|12
1733568140000|2024-12-07 10:42:20|615.1|613|615.13|613.03|615.13|613.03|615.02|612.92|15
1733568150000|2024-12-07 10:42:30|615.1|613|615.03|612.93|615.13|613.03|615.03|612.93|10
1733568160000|2024-12-07 10:42:40|615.04|612.94|615.09|612.99|615.09|612.99|615|612.9|13
1733568170000|2024-12-07 10:42:50|615.1|613|615.09|612.99|615.22|613.12|615.05|612.95|19
1733568180000|2024-12-07 10:43:00|615.1|613|615.08|612.98|615.12|613.02|614.99|612.89|16
1733568190000|2024-12-07 10:43:10|615.14|613.04|615.1|613|615.17|613.07|615.1|613|9
1733568200000|2024-12-07 10:43:20|615.09|612.99|614.93|612.83|615.09|612.99|614.92|612.82|17
1733568210000|2024-12-07 10:43:30|614.92|612.82|614.83|612.73|614.93|612.83|614.78|612.68|17
1733568220000|2024-12-07 10:43:40|614.74|612.64|614.76|612.66|614.85|612.75|614.69|612.59|24
1733568230000|2024-12-07 10:43:50|614.77|612.67|614.74|612.64|614.8|612.7|614.73|612.63|16
1733568240000|2024-12-07 10:44:00|614.73|612.63|614.51|612.41|614.75|612.65|614.38|612.28|15
1733568250000|2024-12-07 10:44:10|614.52|612.42|614.64|612.54|614.68|612.58|614.52|612.42|20
1733568260000|2024-12-07 10:44:20|614.65|612.55|614.54|612.44|614.71|612.61|614.5|612.4|16
1733568270000|2024-12-07 10:44:30|614.55|612.45|614.73|612.63|614.73|612.63|614.54|612.44|19
1733568280000|2024-12-07 10:44:40|614.7|612.6|615|612.9|615|612.9|614.7|612.6|22
1733568290000|2024-12-07 10:44:50|615.01|612.91|614.92|612.82|615.04|612.94|614.91|612.81|15
1733568300000|2024-12-07 10:45:00|614.91|612.81|615.4|613.3|615.4|613.3|614.91|612.81|20
1733568310000|2024-12-07 10:45:10|615.41|613.31|615.33|613.23|615.41|613.31|615.33|613.23|16
1733568320000|2024-12-07 10:45:20|615.35|613.25|615.34|613.24|615.45|613.35|615.34|613.24|11
1733568330000|2024-12-07 10:45:30|615.33|613.23|615.29|613.19|615.33|613.23|615.29|613.19|7
1733568340000|2024-12-07 10:45:40|615.3|613.2|615.39|613.29|615.44|613.34|615.24|613.14|13
1733568350000|2024-12-07 10:45:50|615.38|613.28|615.34|613.24|615.38|613.28|615.33|613.23|7
1733568360000|2024-12-07 10:46:00|615.31|613.21|615.32|613.22|615.36|613.26|615.31|613.21|9
1733568370000|2024-12-07 10:46:10|615.33|613.23|615.38|613.28|615.39|613.29|615.33|613.23|4
1733568380000|2024-12-07 10:46:20|615.37|613.27|615.31|613.21|615.37|613.27|615.27|613.17|7
1733568390000|2024-12-07 10:46:30|615.3|613.2|615.51|613.41|615.55|613.45|615.29|613.19|13
1733568400000|2024-12-07 10:46:40|615.5|613.4|615.47|613.37|615.52|613.42|615.47|613.37|8
1733568410000|2024-12-07 10:46:50|615.46|613.36|615.46|613.36|615.49|613.39|615.4|613.3|14
1733568420000|2024-12-07 10:47:00|615.45|613.35|615.43|613.33|615.49|613.39|615.39|613.29|14
1733568430000|2024-12-07 10:47:10|615.42|613.32|615.35|613.25|615.48|613.38|615.33|613.23|11
1733568440000|2024-12-07 10:47:20|615.36|613.26|615.39|613.29|615.39|613.29|615.36|613.26|4
1733568450000|2024-12-07 10:47:30|615.38|613.28|615.36|613.26|615.39|613.29|615.34|613.24|8
1733568460000|2024-12-07 10:47:40|615.35|613.25|615.37|613.27|615.39|613.29|615.3|613.2|12
1733568470000|2024-12-07 10:47:50|615.38|613.28|615.38|613.28|615.39|613.29|615.38|613.28|3
1733568480000|2024-12-07 10:48:00|615.32|613.22|615.32|613.22|615.34|613.24|615.32|613.22|5
1733568490000|2024-12-07 10:48:10|615.33|613.23|615.38|613.28|615.4|613.3|615.26|613.16|12
1733568500000|2024-12-07 10:48:20|615.37|613.27|615.29|613.19|615.37|613.27|615.29|613.19|10
1733568510000|2024-12-07 10:48:30|615.28|613.18|615.25|613.15|615.28|613.18|615.2|613.1|17
1733568520000|2024-12-07 10:48:40|615.26|613.16|615.16|613.06|615.31|613.21|615.15|613.05|16
1733568530000|2024-12-07 10:48:50|615.17|613.07|615.23|613.13|615.23|613.13|615.17|613.07|5
1733568540000|2024-12-07 10:49:00|615.24|613.14|615.06|612.96|615.24|613.14|615.04|612.94|13
1733568550000|2024-12-07 10:49:10|615.07|612.97|615.06|612.96|615.09|612.99|615.04|612.94|8
1733568560000|2024-12-07 10:49:20|615.07|612.97|615.13|613.03|615.17|613.07|615.07|612.97|6
1733568570000|2024-12-07 10:49:30|615.12|613.02|615.08|612.98|615.12|613.02|615.08|612.98|5
1733568580000|2024-12-07 10:49:40|615.07|612.97|614.85|612.75|615.07|612.97|614.84|612.74|11
1733568590000|2024-12-07 10:49:50|614.84|612.74|614.27|612.17|614.84|612.74|614.27|612.17|16
1733568600000|2024-12-07 10:50:00|614.25|612.15|614.31|612.21|614.32|612.22|614.23|612.13|13
1733568610000|2024-12-07 10:50:10|614.3|612.2|614.28|612.18|614.33|612.23|614.27|612.17|11
1733568620000|2024-12-07 10:50:20|614.32|612.22|614.12|612.02|614.32|612.22|614.12|612.02|10
1733568630000|2024-12-07 10:50:30|614.07|611.97|614.05|611.95|614.09|611.99|614.04|611.94|9
1733568640000|2024-12-07 10:50:40|614.04|611.94|613.94|611.84|614.04|611.94|613.94|611.84|13
1733568650000|2024-12-07 10:50:50|613.95|611.85|613.98|611.88|614.02|611.92|613.91|611.81|16
1733568660000|2024-12-07 10:51:00|613.86|611.76|613.75|611.65|613.91|611.81|613.75|611.65|15
1733568670000|2024-12-07 10:51:10|613.76|611.66|613.71|611.61|613.78|611.68|613.65|611.55|20
1733568680000|2024-12-07 10:51:20|613.69|611.59|613.57|611.47|613.7|611.6|613.5|611.4|18
1733568690000|2024-12-07 10:51:30|613.46|611.36|613.38|611.28|613.48|611.38|613.34|611.24|18
1733568700000|2024-12-07 10:51:40|613.37|611.27|613.49|611.39|613.54|611.44|613.37|611.27|28
1733568710000|2024-12-07 10:51:50|613.5|611.4|613.58|611.48|613.58|611.48|613.47|611.37|20
1733568720000|2024-12-07 10:52:00|613.57|611.47|613.39|611.29|613.57|611.47|613.34|611.24|18
1733568730000|2024-12-07 10:52:10|613.33|611.23|613.74|611.64|613.75|611.65|613.33|611.23|19
1733568740000|2024-12-07 10:52:20|613.75|611.65|613.72|611.62|613.82|611.72|613.71|611.61|12
1733568750000|2024-12-07 10:52:30|613.73|611.63|613.6|611.5|613.73|611.63|613.56|611.46|15
1733568760000|2024-12-07 10:52:40|613.59|611.49|613.4|611.3|613.59|611.49|613.4|611.3|18
1733568770000|2024-12-07 10:52:50|613.42|611.32|613.56|611.46|613.56|611.46|613.37|611.27|19
1733568780000|2024-12-07 10:53:00|613.57|611.47|613.74|611.64|613.74|611.64|613.57|611.47|16
1733568790000|2024-12-07 10:53:10|613.73|611.63|613.67|611.57|613.81|611.71|613.66|611.56|18
1733568800000|2024-12-07 10:53:20|613.68|611.58|613.89|611.79|613.93|611.83|613.68|611.58|18
1733568810000|2024-12-07 10:53:30|613.87|611.77|613.82|611.72|613.87|611.77|613.79|611.69|8
1733568820000|2024-12-07 10:53:40|613.83|611.73|613.94|611.84|613.94|611.84|613.81|611.71|21
1733568830000|2024-12-07 10:53:50|613.92|611.82|614.01|611.91|614.01|611.91|613.92|611.82|12
1733568840000|2024-12-07 10:54:00|614.04|611.94|614.39|612.29|614.39|612.29|614.02|611.92|23
1733568850000|2024-12-07 10:54:10|614.38|612.28|614.36|612.26|614.38|612.28|614.3|612.2|13
1733568860000|2024-12-07 10:54:20|614.37|612.27|614.61|612.51|614.75|612.65|614.37|612.27|24
1733568870000|2024-12-07 10:54:30|614.59|612.49|614.58|612.48|614.64|612.54|614.55|612.45|13
1733568880000|2024-12-07 10:54:40|614.59|612.49|614.64|612.54|614.68|612.58|614.57|612.47|17
1733568890000|2024-12-07 10:54:50|614.65|612.55|614.58|612.48|614.73|612.63|614.5|612.4|18
1733568900000|2024-12-07 10:55:00|614.59|612.49|614.78|612.68|614.79|612.69|614.58|612.48|17
1733568910000|2024-12-07 10:55:10|614.76|612.66|614.53|612.43|614.78|612.68|614.51|612.41|13
1733568920000|2024-12-07 10:55:20|614.54|612.44|614.55|612.45|614.58|612.48|614.52|612.42|12
1733568930000|2024-12-07 10:55:30|614.49|612.39|614.67|612.57|614.67|612.57|614.49|612.39|19
1733568940000|2024-12-07 10:55:40|614.68|612.58|614.79|612.69|614.79|612.69|614.61|612.51|18
1733568950000|2024-12-07 10:55:50|614.8|612.7|614.91|612.81|614.91|612.81|614.8|612.7|16
1733568960000|2024-12-07 10:56:00|614.89|612.79|614.84|612.74|614.9|612.8|614.72|612.62|20
1733568970000|2024-12-07 10:56:10|614.78|612.68|614.76|612.66|614.79|612.69|614.74|612.64|12
1733568980000|2024-12-07 10:56:20|614.78|612.68|614.81|612.71|614.81|612.71|614.75|612.65|12
1733568990000|2024-12-07 10:56:30|614.82|612.72|614.83|612.73|614.84|612.74|614.75|612.65|18
1733569000000|2024-12-07 10:56:40|614.84|612.74|614.79|612.69|614.84|612.74|614.75|612.65|14
1733569010000|2024-12-07 10:56:50|614.8|612.7|614.88|612.78|615|612.9|614.8|612.7|17
1733569020000|2024-12-07 10:57:00|614.81|612.71|614.82|612.72|614.85|612.75|614.78|612.68|12
1733569030000|2024-12-07 10:57:10|614.83|612.73|614.95|612.85|614.95|612.85|614.79|612.69|10
1733569040000|2024-12-07 10:57:20|614.96|612.86|614.94|612.84|614.96|612.86|614.9|612.8|7
1733569050000|2024-12-07 10:57:30|614.91|612.81|614.92|612.82|615.07|612.97|614.89|612.79|9
1733569060000|2024-12-07 10:57:40|614.91|612.81|614.79|612.69|614.91|612.81|614.75|612.65|13
1733569070000|2024-12-07 10:57:50|614.8|612.7|614.73|612.63|614.81|612.71|614.73|612.63|6
1733569080000|2024-12-07 10:58:00|614.74|612.64|614.71|612.61|614.74|612.64|614.68|612.58|9
1733569090000|2024-12-07 10:58:10|614.72|612.62|614.62|612.52|614.75|612.65|614.58|612.48|9
1733569100000|2024-12-07 10:58:20|614.76|612.66|614.75|612.65|614.76|612.66|614.67|612.57|16
1733569110000|2024-12-07 10:58:30|614.76|612.66|614.85|612.75|614.86|612.76|614.68|612.58|10
1733569120000|2024-12-07 10:58:40|614.8|612.7|614.74|612.64|614.8|612.7|614.73|612.63|7
1733569130000|2024-12-07 10:58:50|614.73|612.63|614.7|612.6|614.78|612.68|614.68|612.58|14
1733569140000|2024-12-07 10:59:00|614.66|612.56|614.68|612.58|614.68|612.58|614.66|612.56|3
1733569150000|2024-12-07 10:59:10|614.6|612.5|614.65|612.55|614.65|612.55|614.6|612.5|6
1733569160000|2024-12-07 10:59:20|614.66|612.56|614.68|612.58|614.7|612.6|614.61|612.51|17
1733569170000|2024-12-07 10:59:30|614.69|612.59|614.65|612.55|614.69|612.59|614.62|612.52|10
1733569180000|2024-12-07 10:59:40|614.64|612.54|614.59|612.49|614.64|612.54|614.55|612.45|6
1733569190000|2024-12-07 10:59:50|614.6|612.5|614.53|612.43|614.63|612.53|614.53|612.43|9
1733569200000|2024-12-07 11:00:00|614.54|612.44|614.73|612.63|614.73|612.63|614.54|612.44|6
1733569210000|2024-12-07 11:00:10|614.72|612.62|614.75|612.65|614.75|612.65|614.64|612.54|10
1733569220000|2024-12-07 11:00:20|614.68|612.58|614.77|612.67|614.84|612.74|614.68|612.58|21
1733569230000|2024-12-07 11:00:30|614.78|612.68|614.87|612.77|614.87|612.77|614.78|612.68|14
1733569240000|2024-12-07 11:00:40|614.88|612.78|614.95|612.85|614.96|612.86|614.88|612.78|11
1733569250000|2024-12-07 11:00:50|614.94|612.84|614.8|612.7|614.95|612.85|614.8|612.7|5
1733569260000|2024-12-07 11:01:00|614.79|612.69|614.8|612.7|614.8|612.7|614.79|612.69|4
1733569270000|2024-12-07 11:01:10|614.81|612.71|615.21|613.11|615.32|613.22|614.8|612.7|20
1733569280000|2024-12-07 11:01:20|615.2|613.1|615.29|613.19|615.3|613.2|615.2|613.1|6
1733569290000|2024-12-07 11:01:30|615.3|613.2|615.53|613.43|615.55|613.45|615.3|613.2|12
1733569300000|2024-12-07 11:01:40|615.46|613.36|615.13|613.03|615.46|613.36|615.13|613.03|24
1733569310000|2024-12-07 11:01:50|615.09|612.99|615.4|613.3|615.43|613.33|615.09|612.99|25
1733569320000|2024-12-07 11:02:00|615.41|613.31|615.22|613.12|615.41|613.31|615.18|613.08|13
1733569330000|2024-12-07 11:02:10|615.23|613.13|615.36|613.26|615.42|613.32|615.23|613.13|13
1733569340000|2024-12-07 11:02:20|615.35|613.25|615.41|613.31|615.44|613.34|615.34|613.24|13
1733569350000|2024-12-07 11:02:30|615.4|613.3|615|612.9|615.4|613.3|615|612.9|15
1733569360000|2024-12-07 11:02:40|614.99|612.89|614.9|612.8|614.99|612.89|614.9|612.8|9
1733569370000|2024-12-07 11:02:50|614.89|612.79|614.9|612.8|614.91|612.81|614.89|612.79|5
1733569380000|2024-12-07 11:03:00|614.96|612.86|614.92|612.82|614.96|612.86|614.92|612.82|5
1733569390000|2024-12-07 11:03:10|614.91|612.81|615.34|613.24|615.35|613.25|614.91|612.81|20
1733569400000|2024-12-07 11:03:20|615.33|613.23|615.27|613.17|615.33|613.23|615.27|613.17|8
1733569410000|2024-12-07 11:03:30|615.26|613.16|615.39|613.29|615.39|613.29|615.24|613.14|19
1733569420000|2024-12-07 11:03:40|615.4|613.3|615.33|613.23|615.4|613.3|615.33|613.23|8
1733569430000|2024-12-07 11:03:50|615.32|613.22|615.22|613.12|615.32|613.22|615.19|613.09|7
1733569440000|2024-12-07 11:04:00|615.21|613.11|615.34|613.24|615.41|613.31|615.07|612.97|18
1733569450000|2024-12-07 11:04:10|615.33|613.23|615.39|613.29|615.4|613.3|615.33|613.23|16
1733569460000|2024-12-07 11:04:20|615.4|613.3|615.48|613.38|615.48|613.38|615.39|613.29|12
1733569470000|2024-12-07 11:04:30|615.49|613.39|615.48|613.38|615.5|613.4|615.48|613.38|8
1733569480000|2024-12-07 11:04:40|615.47|613.37|615.53|613.43|615.57|613.47|615.47|613.37|12
1733569490000|2024-12-07 11:04:50|615.47|613.37|615.31|613.21|615.47|613.37|615.31|613.21|8
1733569500000|2024-12-07 11:05:00|615.3|613.2|615.3|613.2|615.31|613.21|615.3|613.2|3
1733569510000|2024-12-07 11:05:10|615.29|613.19|615.23|613.13|615.29|613.19|615.22|613.12|4
1733569520000|2024-12-07 11:05:20|615.22|613.12|615.12|613.02|615.22|613.12|615.12|613.02|7
1733569530000|2024-12-07 11:05:30|615.14|613.04|615.16|613.06|615.21|613.11|615.14|613.04|11
1733569540000|2024-12-07 11:05:40|615.15|613.05|615.26|613.16|615.33|613.23|615.1|613|9
1733569550000|2024-12-07 11:05:50|615.25|613.15|615.24|613.14|615.25|613.15|615.24|613.14|2
1733569570000|2024-12-07 11:06:10|615.25|613.15|615.32|613.22|615.32|613.22|615.25|613.15|6
1733569580000|2024-12-07 11:06:20|615.34|613.24|615.23|613.13|615.36|613.26|615.23|613.13|8
1733569590000|2024-12-07 11:06:30|615.22|613.12|614.98|612.88|615.22|613.12|614.98|612.88|13
1733569600000|2024-12-07 11:06:40|614.99|612.89|615.22|613.12|615.22|613.12|614.99|612.89|8
1733569610000|2024-12-07 11:06:50|615.23|613.13|615.23|613.13|615.24|613.14|615.23|613.13|3
1733569620000|2024-12-07 11:07:00|615.24|613.14|615.26|613.16|615.27|613.17|615.24|613.14|5
1733569640000|2024-12-07 11:07:20|615.27|613.17|615.19|613.09|615.28|613.18|615.19|613.09|6
1733569650000|2024-12-07 11:07:30|615.2|613.1|615.16|613.06|615.2|613.1|615.16|613.06|5
1733569660000|2024-12-07 11:07:40|615.09|612.99|615.25|613.15|615.28|613.18|615.09|612.99|11
1733569670000|2024-12-07 11:07:50|615.24|613.14|615.46|613.36|615.47|613.37|615.24|613.14|12
1733569680000|2024-12-07 11:08:00|615.45|613.35|615.33|613.23|615.46|613.36|615.25|613.15|16
1733569690000|2024-12-07 11:08:10|615.35|613.25|615.27|613.17|615.35|613.25|615.27|613.17|8
1733569700000|2024-12-07 11:08:20|615.3|613.2|615.27|613.17|615.3|613.2|615.26|613.16|5
1733569730000|2024-12-07 11:08:50|615.3|613.2|615.32|613.22|615.32|613.22|615.29|613.19|4
1733569740000|2024-12-07 11:09:00|615.31|613.21|615.31|613.21|615.31|613.21|615.31|613.21|1
1733569750000|2024-12-07 11:09:10|615.24|613.14|615.29|613.19|615.29|613.19|615.24|613.14|6
1733569770000|2024-12-07 11:09:30|615.3|613.2|615.3|613.2|615.3|613.2|615.3|613.2|1
1733569780000|2024-12-07 11:09:40|615.31|613.21|615.33|613.23|615.33|613.23|615.31|613.21|3
1733569810000|2024-12-07 11:10:10|615.32|613.22|615.28|613.18|615.32|613.22|615.24|613.14|5
1733569820000|2024-12-07 11:10:20|615.29|613.19|615.31|613.21|615.31|613.21|615.29|613.19|3
1733569830000|2024-12-07 11:10:30|615.25|613.15|615.33|613.23|615.33|613.23|615.25|613.15|7
1733569840000|2024-12-07 11:10:40|615.34|613.24|615.27|613.17|615.34|613.24|615.27|613.17|3
1733569850000|2024-12-07 11:10:50|615.28|613.18|615.48|613.38|615.48|613.38|615.28|613.18|21
1733569860000|2024-12-07 11:11:00|615.47|613.37|615.57|613.47|615.58|613.48|615.34|613.24|20
1733569870000|2024-12-07 11:11:10|615.58|613.48|615.57|613.47|615.59|613.49|615.56|613.46|11
1733569880000|2024-12-07 11:11:20|615.56|613.46|615.35|613.25|615.56|613.46|615.33|613.23|10
1733569890000|2024-12-07 11:11:30|615.36|613.26|615.4|613.3|615.41|613.31|615.36|613.26|5
1733569900000|2024-12-07 11:11:40|615.34|613.24|615.41|613.31|615.41|613.31|615.34|613.24|6
1733569910000|2024-12-07 11:11:50|615.42|613.32|615.42|613.32|615.42|613.32|615.42|613.32|1
1733569920000|2024-12-07 11:12:00|615.47|613.37|615.42|613.32|615.48|613.38|615.4|613.3|10
1733569930000|2024-12-07 11:12:10|615.44|613.34|615.32|613.22|615.44|613.34|615.31|613.21|14
1733569940000|2024-12-07 11:12:20|615.33|613.23|615.38|613.28|615.48|613.38|615.32|613.22|14
1733569950000|2024-12-07 11:12:30|615.39|613.29|615.44|613.34|615.44|613.34|615.39|613.29|4
1733569960000|2024-12-07 11:12:40|615.43|613.33|615.44|613.34|615.5|613.4|615.39|613.29|16
1733569970000|2024-12-07 11:12:50|615.43|613.33|615.38|613.28|615.43|613.33|615.32|613.22|7
1733569980000|2024-12-07 11:13:00|615.37|613.27|615.35|613.25|615.37|613.27|615.29|613.19|6
1733569990000|2024-12-07 11:13:10|615.34|613.24|615.56|613.46|615.59|613.49|615.34|613.24|14
1733570000000|2024-12-07 11:13:20|615.55|613.45|615.53|613.43|615.55|613.45|615.53|613.43|5
1733570010000|2024-12-07 11:13:30|615.55|613.45|615.54|613.44|615.55|613.45|615.54|613.44|2
1733570020000|2024-12-07 11:13:40|615.53|613.43|615.41|613.31|615.53|613.43|615.41|613.31|9
1733570030000|2024-12-07 11:13:50|615.3|613.2|615.33|613.23|615.34|613.24|615.3|613.2|7
1733570040000|2024-12-07 11:14:00|615.32|613.22|615.3|613.2|615.32|613.22|615.16|613.06|17
1733570050000|2024-12-07 11:14:10|615.31|613.21|615.36|613.26|615.37|613.27|615.3|613.2|5
1733570060000|2024-12-07 11:14:20|615.42|613.32|615.44|613.34|615.44|613.34|615.38|613.28|9
1733570070000|2024-12-07 11:14:30|615.43|613.33|615.43|613.33|615.43|613.33|615.42|613.32|3
1733570080000|2024-12-07 11:14:40|615.42|613.32|615.38|613.28|615.42|613.32|615.35|613.25|7
1733570090000|2024-12-07 11:14:50|615.37|613.27|615.32|613.22|615.37|613.27|615.29|613.19|6
1733570100000|2024-12-07 11:15:00|615.31|613.21|615.32|613.22|615.32|613.22|615.24|613.14|10
1733570110000|2024-12-07 11:15:10|615.4|613.3|615.39|613.29|615.4|613.3|615.38|613.28|4
1733570120000|2024-12-07 11:15:20|615.4|613.3|615.49|613.39|615.5|613.4|615.4|613.3|10
1733570130000|2024-12-07 11:15:30|615.51|613.41|615.5|613.4|615.51|613.41|615.5|613.4|2
1733570140000|2024-12-07 11:15:40|615.47|613.37|615.48|613.38|615.48|613.38|615.4|613.3|7
1733570150000|2024-12-07 11:15:50|615.49|613.39|615.33|613.23|615.5|613.4|615.3|613.2|11
1733570160000|2024-12-07 11:16:00|615.34|613.24|615.36|613.26|615.36|613.26|615.22|613.12|15
1733570170000|2024-12-07 11:16:10|615.37|613.27|615.5|613.4|615.52|613.42|615.37|613.27|7
1733570180000|2024-12-07 11:16:20|615.51|613.41|615.45|613.35|615.53|613.43|615.45|613.35|6
1733570190000|2024-12-07 11:16:30|615.39|613.29|615.42|613.32|615.42|613.32|615.39|613.29|7
1733570200000|2024-12-07 11:16:40|615.41|613.31|615.56|613.46|615.6|613.5|615.41|613.31|15
1733570210000|2024-12-07 11:16:50|615.57|613.47|615.58|613.48|615.58|613.48|615.56|613.46|4
1733570220000|2024-12-07 11:17:00|615.59|613.49|615.6|613.5|615.6|613.5|615.47|613.37|11
1733570230000|2024-12-07 11:17:10|615.59|613.49|615.59|613.49|615.6|613.5|615.47|613.37|13
1733570240000|2024-12-07 11:17:20|615.6|613.5|615.6|613.5|615.6|613.5|615.6|613.5|1
1733570250000|2024-12-07 11:17:30|615.59|613.49|615.62|613.52|615.62|613.52|615.59|613.49|4
1733570260000|2024-12-07 11:17:40|615.61|613.51|615.61|613.51|615.65|613.55|615.51|613.41|10
1733570270000|2024-12-07 11:17:50|615.62|613.52|615.65|613.55|615.66|613.56|615.62|613.52|6
1733570280000|2024-12-07 11:18:00|615.62|613.52|615.62|613.52|615.62|613.52|615.51|613.41|9
1733570290000|2024-12-07 11:18:10|615.61|613.51|615.44|613.34|615.61|613.51|615.41|613.31|8
1733570300000|2024-12-07 11:18:20|615.33|613.23|615.33|613.23|615.41|613.31|615.33|613.23|8
1733570310000|2024-12-07 11:18:30|615.34|613.24|615.32|613.22|615.34|613.24|615.32|613.22|3
1733570320000|2024-12-07 11:18:40|615.33|613.23|615.38|613.28|615.4|613.3|615.33|613.23|6
1733570330000|2024-12-07 11:18:50|615.39|613.29|615.35|613.25|615.39|613.29|615.34|613.24|6
1733570340000|2024-12-07 11:19:00|615.37|613.27|615.41|613.31|615.41|613.31|615.37|613.27|4
1733570350000|2024-12-07 11:19:10|615.46|613.36|615.48|613.38|615.49|613.39|615.46|613.36|4
1733570360000|2024-12-07 11:19:20|615.43|613.33|615.43|613.33|615.45|613.35|615.41|613.31|8
1733570370000|2024-12-07 11:19:30|615.44|613.34|615.47|613.37|615.48|613.38|615.42|613.32|11
1733570380000|2024-12-07 11:19:40|615.46|613.36|615.45|613.35|615.46|613.36|615.45|613.35|6
1733570390000|2024-12-07 11:19:50|615.44|613.34|615.43|613.33|615.45|613.35|615.43|613.33|4
1733570400000|2024-12-07 11:20:00|615.42|613.32|615.47|613.37|615.52|613.42|615.34|613.24|15
1733570410000|2024-12-07 11:20:10|615.55|613.45|615.65|613.55|615.65|613.55|615.55|613.45|9
1733570420000|2024-12-07 11:20:20|615.71|613.61|615.71|613.61|615.71|613.61|615.71|613.61|1
1733570430000|2024-12-07 11:20:30|615.57|613.47|615.54|613.44|615.65|613.55|615.54|613.44|10
1733570440000|2024-12-07 11:20:40|615.56|613.46|615.68|613.58|615.68|613.58|615.56|613.46|8
1733570450000|2024-12-07 11:20:50|615.67|613.57|615.66|613.56|615.67|613.57|615.63|613.53|9
1733570460000|2024-12-07 11:21:00|615.59|613.49|615.61|613.51|615.62|613.52|615.59|613.49|4
1733570470000|2024-12-07 11:21:10|615.62|613.52|615.62|613.52|615.62|613.52|615.62|613.52|1
1733570480000|2024-12-07 11:21:20|615.59|613.49|615.59|613.49|615.62|613.52|615.47|613.37|13
1733570490000|2024-12-07 11:21:30|615.6|613.5|615.56|613.46|615.6|613.5|615.53|613.43|8
1733570500000|2024-12-07 11:21:40|615.55|613.45|615.55|613.45|615.55|613.45|615.55|613.45|1
1733570510000|2024-12-07 11:21:50|615.54|613.44|615.53|613.43|615.54|613.44|615.53|613.43|4
1733570540000|2024-12-07 11:22:20|615.55|613.45|615.55|613.45|615.55|613.45|615.55|613.45|1
1733570550000|2024-12-07 11:22:30|615.56|613.46|615.57|613.47|615.57|613.47|615.56|613.46|2
1733570570000|2024-12-07 11:22:50|615.58|613.48|615.58|613.48|615.58|613.48|615.58|613.48|1
1733570580000|2024-12-07 11:23:00|615.55|613.45|615.56|613.46|615.56|613.46|615.55|613.45|2
1733570590000|2024-12-07 11:23:10|615.37|613.27|615.42|613.32|615.44|613.34|615.37|613.27|9
1733570600000|2024-12-07 11:23:20|615.41|613.31|615.41|613.31|615.41|613.31|615.41|613.31|1
1733570610000|2024-12-07 11:23:30|615.4|613.3|615.59|613.49|615.59|613.49|615.37|613.27|9
1733570630000|2024-12-07 11:23:50|615.5|613.4|615.51|613.41|615.51|613.41|615.5|613.4|2
1733570640000|2024-12-07 11:24:00|615.52|613.42|615.57|613.47|615.59|613.49|615.52|613.42|6
1733570670000|2024-12-07 11:24:30|615.58|613.48|615.58|613.48|615.58|613.48|615.58|613.48|1
1733570680000|2024-12-07 11:24:40|615.57|613.47|615.57|613.47|615.57|613.47|615.57|613.47|1
1733570700000|2024-12-07 11:25:00|615.6|613.5|615.59|613.49|615.6|613.5|615.59|613.49|2
1733570710000|2024-12-07 11:25:10|615.54|613.44|615.57|613.47|615.57|613.47|615.54|613.44|3
1733570730000|2024-12-07 11:25:30|615.59|613.49|615.58|613.48|615.59|613.49|615.58|613.48|2
1733570760000|2024-12-07 11:26:00|615.59|613.49|615.59|613.49|615.59|613.49|615.59|613.49|1
1733570780000|2024-12-07 11:26:20|615.18|613.08|615.16|613.06|615.35|613.25|615.15|613.05|21
1733570790000|2024-12-07 11:26:30|615.21|613.11|615.22|613.12|615.22|613.12|615.2|613.1|4
1733570800000|2024-12-07 11:26:40|615.24|613.14|615.25|613.15|615.25|613.15|615.23|613.13|4
1733570810000|2024-12-07 11:26:50|615.11|613.01|614.99|612.89|615.11|613.01|614.97|612.87|13
1733570820000|2024-12-07 11:27:00|615|612.9|615.17|613.07|615.17|613.07|615|612.9|10
1733570830000|2024-12-07 11:27:10|615.18|613.08|615.17|613.07|615.2|613.1|615.08|612.98|14
1733570860000|2024-12-07 11:27:40|615.18|613.08|615.17|613.07|615.18|613.08|615.09|612.99|7
1733570870000|2024-12-07 11:27:50|615.21|613.11|615.2|613.1|615.21|613.11|615.2|613.1|2
1733570880000|2024-12-07 11:28:00|615.21|613.11|615.22|613.12|615.28|613.18|615.21|613.11|6
1733570890000|2024-12-07 11:28:10|615.23|613.13|615.29|613.19|615.29|613.19|615.23|613.13|7
1733570900000|2024-12-07 11:28:20|615.3|613.2|615.23|613.13|615.3|613.2|615.23|613.13|4
1733570910000|2024-12-07 11:28:30|615.25|613.15|615.34|613.24|615.37|613.27|615.25|613.15|9
1733570920000|2024-12-07 11:28:40|615.35|613.25|615.36|613.26|615.36|613.26|615.34|613.24|4
1733570930000|2024-12-07 11:28:50|615.38|613.28|615.39|613.29|615.39|613.29|615.38|613.28|2
1733570940000|2024-12-07 11:29:00|615.46|613.36|615.43|613.33|615.46|613.36|615.42|613.32|4
1733570950000|2024-12-07 11:29:10|615.47|613.37|615.47|613.37|615.47|613.37|615.47|613.37|1
1733570960000|2024-12-07 11:29:20|615.46|613.36|615.46|613.36|615.46|613.36|615.46|613.36|1
1733570970000|2024-12-07 11:29:30|615.45|613.35|615.45|613.35|615.45|613.35|615.45|613.35|1
1733570980000|2024-12-07 11:29:40|615.46|613.36|615.46|613.36|615.46|613.36|615.46|613.36|1
1733570990000|2024-12-07 11:29:50|615.45|613.35|615.45|613.35|615.45|613.35|615.45|613.35|1
1733571000000|2024-12-07 11:30:00|615.44|613.34|615.42|613.32|615.44|613.34|615.42|613.32|3
1733571020000|2024-12-07 11:30:20|615.43|613.33|615.42|613.32|615.5|613.4|615.38|613.28|9
1733571030000|2024-12-07 11:30:30|615.41|613.31|615.35|613.25|615.41|613.31|615.34|613.24|3
1733571040000|2024-12-07 11:30:40|615.36|613.26|615.39|613.29|615.39|613.29|615.36|613.26|4
1733571050000|2024-12-07 11:30:50|615.49|613.39|615.53|613.43|615.53|613.43|615.49|613.39|4
1733571060000|2024-12-07 11:31:00|615.54|613.44|615.49|613.39|615.55|613.45|615.49|613.39|3
1733571070000|2024-12-07 11:31:10|615.36|613.26|615.42|613.32|615.42|613.32|615.36|613.26|5
1733571080000|2024-12-07 11:31:20|615.43|613.33|615.39|613.29|615.43|613.33|615.38|613.28|3
1733571090000|2024-12-07 11:31:30|615.4|613.3|615.42|613.32|615.42|613.32|615.4|613.3|2
1733571100000|2024-12-07 11:31:40|615.43|613.33|615.45|613.35|615.45|613.35|615.43|613.33|5
1733571110000|2024-12-07 11:31:50|615.46|613.36|615.49|613.39|615.49|613.39|615.46|613.36|4
1733571120000|2024-12-07 11:32:00|615.51|613.41|615.52|613.42|615.52|613.42|615.51|613.41|2
1733571130000|2024-12-07 11:32:10|615.53|613.43|615.5|613.4|615.56|613.46|615.5|613.4|4
1733571140000|2024-12-07 11:32:20|615.51|613.41|615.52|613.42|615.52|613.42|615.51|613.41|2
1733571150000|2024-12-07 11:32:30|615.51|613.41|615.51|613.41|615.52|613.42|615.51|613.41|3
1733571160000|2024-12-07 11:32:40|615.41|613.31|615.48|613.38|615.48|613.38|615.41|613.31|6
1733571170000|2024-12-07 11:32:50|615.49|613.39|615.53|613.43|615.54|613.44|615.49|613.39|7
1733571210000|2024-12-07 11:33:30|615.52|613.42|615.56|613.46|615.56|613.46|615.52|613.42|3
1733571220000|2024-12-07 11:33:40|615.55|613.45|615.55|613.45|615.55|613.45|615.55|613.45|1
1733571230000|2024-12-07 11:33:50|615.54|613.44|615.51|613.41|615.54|613.44|615.45|613.35|6
1733571240000|2024-12-07 11:34:00|615.53|613.43|615.52|613.42|615.53|613.43|615.52|613.42|2
1733571260000|2024-12-07 11:34:20|615.53|613.43|615.52|613.42|615.54|613.44|615.52|613.42|4
1733571270000|2024-12-07 11:34:30|615.61|613.51|615.58|613.48|615.61|613.51|615.57|613.47|6
1733571280000|2024-12-07 11:34:40|615.59|613.49|615.58|613.48|615.59|613.49|615.58|613.48|2
1733571290000|2024-12-07 11:34:50|615.57|613.47|615.6|613.5|615.61|613.51|615.57|613.47|6
1733571300000|2024-12-07 11:35:00|615.59|613.49|615.59|613.49|615.59|613.49|615.59|613.49|1
1733571320000|2024-12-07 11:35:20|615.61|613.51|615.59|613.49|615.61|613.51|615.59|613.49|3
1733571330000|2024-12-07 11:35:30|615.57|613.47|615.57|613.47|615.57|613.47|615.57|613.47|1
1733571340000|2024-12-07 11:35:40|615.58|613.48|615.58|613.48|615.58|613.48|615.58|613.48|1
1733571360000|2024-12-07 11:36:00|615.59|613.49|615.61|613.51|615.61|613.51|615.59|613.49|3
1733571370000|2024-12-07 11:36:10|615.74|613.64|615.63|613.53|615.75|613.65|615.55|613.45|11
1733571380000|2024-12-07 11:36:20|615.65|613.55|615.71|613.61|615.71|613.61|615.65|613.55|5
1733571390000|2024-12-07 11:36:30|615.72|613.62|615.7|613.6|615.73|613.63|615.68|613.58|6
1733571400000|2024-12-07 11:36:40|615.69|613.59|615.6|613.5|615.69|613.59|615.54|613.44|8
1733571410000|2024-12-07 11:36:50|615.61|613.51|615.59|613.49|615.62|613.52|615.59|613.49|4
1733571420000|2024-12-07 11:37:00|615.58|613.48|615.65|613.55|615.68|613.58|615.58|613.48|7
1733571430000|2024-12-07 11:37:10|615.64|613.54|615.55|613.45|615.64|613.54|615.53|613.43|5
1733571440000|2024-12-07 11:37:20|615.57|613.47|615.62|613.52|615.62|613.52|615.57|613.47|4
1733571450000|2024-12-07 11:37:30|615.63|613.53|615.63|613.53|615.63|613.53|615.63|613.53|1
1733571460000|2024-12-07 11:37:40|615.65|613.55|615.64|613.54|615.65|613.55|615.64|613.54|2
1733571470000|2024-12-07 11:37:50|615.63|613.53|615.62|613.52|615.63|613.53|615.62|613.52|2
1733571480000|2024-12-07 11:38:00|615.63|613.53|615.62|613.52|615.63|613.53|615.62|613.52|2
1733571490000|2024-12-07 11:38:10|615.63|613.53|615.55|613.45|615.73|613.63|615.55|613.45|21
1733571500000|2024-12-07 11:38:20|615.56|613.46|615.59|613.49|615.59|613.49|615.56|613.46|4
1733571540000|2024-12-07 11:39:00|615.54|613.44|615.58|613.48|615.58|613.48|615.54|613.44|3
1733571570000|2024-12-07 11:39:30|615.63|613.53|615.62|613.52|615.63|613.53|615.62|613.52|2
1733571610000|2024-12-07 11:40:10|615.61|613.51|615.61|613.51|615.61|613.51|615.61|613.51|1
1733571630000|2024-12-07 11:40:30|615.4|613.3|615.22|613.12|615.4|613.3|615.22|613.12|11
1733571640000|2024-12-07 11:40:40|615.27|613.17|615.23|613.13|615.27|613.17|615.23|613.13|4
1733571650000|2024-12-07 11:40:50|615.25|613.15|615.35|613.25|615.35|613.25|615.25|613.15|4
1733571660000|2024-12-07 11:41:00|615.36|613.26|614.95|612.85|615.36|613.26|614.95|612.85|14
1733571670000|2024-12-07 11:41:10|614.94|612.84|614.89|612.79|614.94|612.84|614.89|612.79|4
1733571680000|2024-12-07 11:41:20|614.88|612.78|614.87|612.77|614.88|612.78|614.87|612.77|2
1733571690000|2024-12-07 11:41:30|614.98|612.88|614.82|612.72|614.98|612.88|614.82|612.72|11
1733571700000|2024-12-07 11:41:40|614.9|612.8|615.14|613.04|615.16|613.06|614.9|612.8|12
1733571710000|2024-12-07 11:41:50|615|612.9|614.89|612.79|615|612.9|614.89|612.79|9
1733571730000|2024-12-07 11:42:10|614.88|612.78|614.88|612.78|614.88|612.78|614.88|612.78|1
1733571740000|2024-12-07 11:42:20|614.89|612.79|614.88|612.78|614.91|612.81|614.88|612.78|4
1733571750000|2024-12-07 11:42:30|614.89|612.79|614.92|612.82|614.92|612.82|614.89|612.79|6
1733571760000|2024-12-07 11:42:40|614.93|612.83|614.93|612.83|614.94|612.84|614.93|612.83|3
1733571770000|2024-12-07 11:42:50|614.94|612.84|615.08|612.98|615.1|613|614.94|612.84|9
1733571780000|2024-12-07 11:43:00|615.07|612.97|615.11|613.01|615.12|613.02|615.04|612.94|7
1733571790000|2024-12-07 11:43:10|615.1|613|615.1|613|615.1|613|615.09|612.99|3
1733571800000|2024-12-07 11:43:20|615.09|612.99|615.09|612.99|615.09|612.99|615.09|612.99|1
1733571810000|2024-12-07 11:43:30|615.13|613.03|615.22|613.12|615.22|613.12|615.13|613.03|6
1733571820000|2024-12-07 11:43:40|615.21|613.11|615.21|613.11|615.21|613.11|615.21|613.11|1
1733571830000|2024-12-07 11:43:50|615.22|613.12|615.18|613.08|615.22|613.12|615.16|613.06|8
1733571840000|2024-12-07 11:44:00|615.19|613.09|615.46|613.36|615.56|613.46|615.19|613.09|9
1733571850000|2024-12-07 11:44:10|615.45|613.35|615.47|613.37|615.47|613.37|615.45|613.35|3
1733571860000|2024-12-07 11:44:20|615.46|613.36|615.46|613.36|615.46|613.36|615.46|613.36|1
1733571870000|2024-12-07 11:44:30|615.49|613.39|615.49|613.39|615.49|613.39|615.49|613.39|1
1733571880000|2024-12-07 11:44:40|615.56|613.46|615.51|613.41|615.57|613.47|615.51|613.41|7
1733571890000|2024-12-07 11:44:50|615.5|613.4|615.43|613.33|615.5|613.4|615.43|613.33|6
1733571900000|2024-12-07 11:45:00|615.36|613.26|615.4|613.3|615.41|613.31|615.36|613.26|7
1733571920000|2024-12-07 11:45:20|615.39|613.29|615.39|613.29|615.39|613.29|615.39|613.29|1
1733571940000|2024-12-07 11:45:40|615.44|613.34|615.44|613.34|615.46|613.36|615.43|613.33|5
1733571980000|2024-12-07 11:46:20|615.45|613.35|615.44|613.34|615.45|613.35|615.44|613.34|2
1733571990000|2024-12-07 11:46:30|615.43|613.33|615.43|613.33|615.43|613.33|615.43|613.33|1
1733572010000|2024-12-07 11:46:50|615.42|613.32|615.42|613.32|615.42|613.32|615.42|613.32|1
1733572020000|2024-12-07 11:47:00|615.43|613.33|615.37|613.27|615.43|613.33|615.37|613.27|2
1733572030000|2024-12-07 11:47:10|615.38|613.28|615.43|613.33|615.44|613.34|615.38|613.28|5
1733572040000|2024-12-07 11:47:20|615.44|613.34|615.42|613.32|615.45|613.35|615.39|613.29|6
1733572050000|2024-12-07 11:47:30|615.43|613.33|615.48|613.38|615.49|613.39|615.43|613.33|4
1733572060000|2024-12-07 11:47:40|615.49|613.39|615.5|613.4|615.5|613.4|615.49|613.39|2
1733572070000|2024-12-07 11:47:50|615.49|613.39|615.49|613.39|615.49|613.39|615.49|613.39|1
1733572090000|2024-12-07 11:48:10|615.5|613.4|615.5|613.4|615.5|613.4|615.5|613.4|1
1733572110000|2024-12-07 11:48:30|615.49|613.39|615.48|613.38|615.49|613.39|615.48|613.38|2
1733572120000|2024-12-07 11:48:40|615.47|613.37|615.45|613.35|615.47|613.37|615.45|613.35|3
1733572130000|2024-12-07 11:48:50|615.44|613.34|615.33|613.23|615.44|613.34|615.33|613.23|3
1733572140000|2024-12-07 11:49:00|615.34|613.24|615.31|613.21|615.38|613.28|615.31|613.21|9
1733572150000|2024-12-07 11:49:10|615.3|613.2|615.3|613.2|615.31|613.21|615.3|613.2|3
1733572160000|2024-12-07 11:49:20|615.29|613.19|615.6|613.5|615.6|613.5|615.29|613.19|12
1733572170000|2024-12-07 11:49:30|615.61|613.51|615.62|613.52|615.63|613.53|615.61|613.51|3
1733572180000|2024-12-07 11:49:40|615.6|613.5|615.54|613.44|615.61|613.51|615.53|613.43|7
1733572190000|2024-12-07 11:49:50|615.58|613.48|615.59|613.49|615.59|613.49|615.58|613.48|2
1733572200000|2024-12-07 11:50:00|615.6|613.5|615.58|613.48|615.6|613.5|615.56|613.46|6
1733572230000|2024-12-07 11:50:30|615.65|613.55|615.46|613.36|615.65|613.55|615.46|613.36|8
1733572240000|2024-12-07 11:50:40|615.45|613.35|615.43|613.33|615.47|613.37|615.43|613.33|4
1733572250000|2024-12-07 11:50:50|615.44|613.34|615.47|613.37|615.47|613.37|615.44|613.34|4
1733572260000|2024-12-07 11:51:00|615.48|613.38|615.49|613.39|615.49|613.39|615.48|613.38|2
1733572270000|2024-12-07 11:51:10|615.5|613.4|615.49|613.39|615.53|613.43|615.49|613.39|4
1733572280000|2024-12-07 11:51:20|615.5|613.4|615.5|613.4|615.53|613.43|615.48|613.38|7
1733572290000|2024-12-07 11:51:30|615.51|613.41|615.53|613.43|615.53|613.43|615.51|613.41|3
1733572300000|2024-12-07 11:51:40|615.47|613.37|615.51|613.41|615.51|613.41|615.47|613.37|5
1733572310000|2024-12-07 11:51:50|615.53|613.43|615.55|613.45|615.55|613.45|615.53|613.43|3
1733572320000|2024-12-07 11:52:00|615.54|613.44|615.54|613.44|615.54|613.44|615.54|613.44|1
1733572340000|2024-12-07 11:52:20|615.55|613.45|615.52|613.42|615.55|613.45|615.49|613.39|4
1733572350000|2024-12-07 11:52:30|615.53|613.43|615.55|613.45|615.59|613.49|615.53|613.43|8
1733572360000|2024-12-07 11:52:40|615.56|613.46|615.53|613.43|615.56|613.46|615.48|613.38|5
1733572370000|2024-12-07 11:52:50|615.54|613.44|615.54|613.44|615.54|613.44|615.54|613.44|1
1733572380000|2024-12-07 11:53:00|615.56|613.46|615.54|613.44|615.56|613.46|615.54|613.44|2
1733572390000|2024-12-07 11:53:10|615.8|613.7|619.12|617.02|619.49|617.39|615.8|613.7|28
1733572400000|2024-12-07 11:53:20|619.1|617|619.26|617.16|619.57|617.47|618.97|616.87|36
1733572410000|2024-12-07 11:53:30|619.12|617.02|619.75|617.65|620.17|618.07|618.99|616.89|26
1733572420000|2024-12-07 11:53:40|619.77|617.67|619.73|617.63|619.9|617.8|619.61|617.51|17
1733572430000|2024-12-07 11:53:50|619.72|617.62|619.64|617.54|619.72|617.62|619.51|617.41|18
1733572440000|2024-12-07 11:54:00|619.65|617.55|620.04|617.94|620.04|617.94|619.65|617.55|17
1733572450000|2024-12-07 11:54:10|620.03|617.93|619.72|617.62|620.03|617.93|619.72|617.62|3
1733572460000|2024-12-07 11:54:20|619.71|617.61|619.22|617.12|619.71|617.61|619.2|617.1|25
1733572470000|2024-12-07 11:54:30|619.23|617.13|619.12|617.02|619.31|617.21|619.06|616.96|17
1733572480000|2024-12-07 11:54:40|619.13|617.03|619.16|617.06|619.17|617.07|619.13|617.03|10
1733572490000|2024-12-07 11:54:50|619.11|617.01|618.98|616.88|619.11|617.01|618.97|616.87|9
1733572500000|2024-12-07 11:55:00|618.93|616.83|618.91|616.81|618.94|616.84|618.91|616.81|5
1733572510000|2024-12-07 11:55:10|618.9|616.8|618.86|616.76|618.9|616.8|618.81|616.71|12
1733572520000|2024-12-07 11:55:20|618.85|616.75|618.52|616.42|618.85|616.75|618.51|616.41|10
1733572530000|2024-12-07 11:55:30|618.51|616.41|618.51|616.41|618.52|616.42|618.51|616.41|3
1733572540000|2024-12-07 11:55:40|618.5|616.4|618.46|616.36|618.5|616.4|618.46|616.36|7
1733572550000|2024-12-07 11:55:50|618.45|616.35|618.53|616.43|618.53|616.43|618.39|616.29|12
1733572560000|2024-12-07 11:56:00|618.54|616.44|619.34|617.24|619.34|617.24|618.54|616.44|27
1733572570000|2024-12-07 11:56:10|619.35|617.25|619.42|617.32|619.55|617.45|619.35|617.25|18
1733572580000|2024-12-07 11:56:20|619.4|617.3|619.22|617.12|619.4|617.3|619.22|617.12|11
1733572590000|2024-12-07 11:56:30|619.18|617.08|618.86|616.76|619.21|617.11|618.82|616.72|16
1733572600000|2024-12-07 11:56:40|618.85|616.75|618.77|616.67|618.85|616.75|618.74|616.64|9
1733572610000|2024-12-07 11:56:50|618.73|616.63|618.63|616.53|618.73|616.63|618.63|616.53|6
1733572620000|2024-12-07 11:57:00|618.64|616.54|618.7|616.6|618.7|616.6|618.64|616.54|7
1733572630000|2024-12-07 11:57:10|618.71|616.61|618.73|616.63|618.73|616.63|618.71|616.61|3
1733572640000|2024-12-07 11:57:20|618.72|616.62|618.67|616.57|618.72|616.62|618.67|616.57|6
1733572650000|2024-12-07 11:57:30|618.66|616.56|618.65|616.55|618.66|616.56|618.65|616.55|2
1733572660000|2024-12-07 11:57:40|618.71|616.61|618.72|616.62|618.72|616.62|618.71|616.61|2
1733572670000|2024-12-07 11:57:50|618.78|616.68|618.77|616.67|618.78|616.68|618.77|616.67|2
1733572680000|2024-12-07 11:58:00|618.76|616.66|618.65|616.55|618.76|616.66|618.64|616.54|8
1733572690000|2024-12-07 11:58:10|618.64|616.54|618.61|616.51|618.65|616.55|618.61|616.51|6
1733572700000|2024-12-07 11:58:20|618.6|616.5|618.49|616.39|618.6|616.5|618.42|616.32|11
1733572710000|2024-12-07 11:58:30|618.48|616.38|618.34|616.24|618.48|616.38|618.34|616.24|10
1733572720000|2024-12-07 11:58:40|618.33|616.23|618.27|616.17|618.33|616.23|618.27|616.17|3
1733572730000|2024-12-07 11:58:50|618.28|616.18|618.24|616.14|618.28|616.18|618.24|616.14|5
1733572740000|2024-12-07 11:59:00|618.23|616.13|618.07|615.97|618.23|616.13|618.06|615.96|6
1733572750000|2024-12-07 11:59:10|618.06|615.96|618.05|615.95|618.06|615.96|618.05|615.95|2
1733572760000|2024-12-07 11:59:20|618|615.9|617.96|615.86|618.01|615.91|617.96|615.86|7
1733572770000|2024-12-07 11:59:30|617.95|615.85|617.82|615.72|617.95|615.85|617.82|615.72|6
1733572780000|2024-12-07 11:59:40|617.77|615.67|617.75|615.65|617.78|615.68|617.75|615.65|7
1733572790000|2024-12-07 11:59:50|617.74|615.64|617.73|615.63|617.74|615.64|617.72|615.62|4
1733572800000|2024-12-07 12:00:00|617.72|615.62|617.75|615.65|617.75|615.65|617.7|615.6|8
1733572810000|2024-12-07 12:00:10|617.76|615.66|618.14|616.04|618.15|616.05|617.76|615.66|19
1733572820000|2024-12-07 12:00:20|618.15|616.05|618.08|615.98|618.15|616.05|618.08|615.98|5
1733572830000|2024-12-07 12:00:30|618.07|615.97|618.1|616|618.11|616.01|618.05|615.95|5
1733572840000|2024-12-07 12:00:40|618.11|616.01|618.25|616.15|618.27|616.17|618.11|616.01|9
1733572850000|2024-12-07 12:00:50|618.24|616.14|618.34|616.24|618.34|616.24|618.22|616.12|10
1733572860000|2024-12-07 12:01:00|618.33|616.23|618.31|616.21|618.33|616.23|618.31|616.21|3
1733572870000|2024-12-07 12:01:10|618.32|616.22|618.37|616.27|618.37|616.27|618.32|616.22|2
1733572880000|2024-12-07 12:01:20|618.41|616.31|618.37|616.27|618.41|616.31|618.37|616.27|8
1733572910000|2024-12-07 12:01:50|618.38|616.28|618.67|616.57|618.67|616.57|618.38|616.28|13
1733572920000|2024-12-07 12:02:00|618.63|616.53|618.53|616.43|618.63|616.53|618.53|616.43|4
1733572930000|2024-12-07 12:02:10|618.54|616.44|618.94|616.84|618.94|616.84|618.54|616.44|15
1733572940000|2024-12-07 12:02:20|618.95|616.85|618.83|616.73|618.95|616.85|618.83|616.73|8
1733572950000|2024-12-07 12:02:30|618.84|616.74|618.57|616.47|618.84|616.74|618.57|616.47|9
1733572960000|2024-12-07 12:02:40|618.56|616.46|618.25|616.15|618.56|616.46|618.25|616.15|7
1733572970000|2024-12-07 12:02:50|618.23|616.13|617.53|615.43|618.23|616.13|617.53|615.43|26
1733572980000|2024-12-07 12:03:00|617.54|615.44|617.67|615.57|617.67|615.57|617.54|615.44|17
1733572990000|2024-12-07 12:03:10|617.69|615.59|618.22|616.12|618.23|616.13|617.69|615.59|21
1733573000000|2024-12-07 12:03:20|618.21|616.11|618.51|616.41|618.51|616.41|618.21|616.11|14
1733573010000|2024-12-07 12:03:30|618.52|616.42|618.3|616.2|618.53|616.43|618.3|616.2|9
1733573020000|2024-12-07 12:03:40|618.26|616.16|618.16|616.06|618.26|616.16|618.13|616.03|11
1733573030000|2024-12-07 12:03:50|618.15|616.05|618.14|616.04|618.16|616.06|618.14|616.04|5
1733573040000|2024-12-07 12:04:00|618.13|616.03|618.11|616.01|618.13|616.03|618.11|616.01|3
1733573050000|2024-12-07 12:04:10|618.1|616|618.06|615.96|618.1|616|618.06|615.96|5
1733573060000|2024-12-07 12:04:20|618.07|615.97|618.32|616.22|618.32|616.22|618.01|615.91|8
1733573070000|2024-12-07 12:04:30|618.34|616.24|618.55|616.45|618.59|616.49|618.34|616.24|21
1733573080000|2024-12-07 12:04:40|618.48|616.38|618.53|616.43|618.53|616.43|618.43|616.33|12
1733573090000|2024-12-07 12:04:50|618.54|616.44|618.55|616.45|618.59|616.49|618.5|616.4|7
1733573100000|2024-12-07 12:05:00|618.54|616.44|618.52|616.42|618.54|616.44|618.52|616.42|5
1733573110000|2024-12-07 12:05:10|618.53|616.43|618.54|616.44|618.58|616.48|618.53|616.43|8
1733573120000|2024-12-07 12:05:20|618.53|616.43|618.45|616.35|618.53|616.43|618.45|616.35|6
1733573130000|2024-12-07 12:05:30|618.4|616.3|618.61|616.51|618.61|616.51|618.37|616.27|10
1733573140000|2024-12-07 12:05:40|618.62|616.52|618.62|616.52|618.62|616.52|618.62|616.52|1
1733573150000|2024-12-07 12:05:50|618.61|616.51|618.34|616.24|618.61|616.51|618.34|616.24|12
1733573160000|2024-12-07 12:06:00|618.33|616.23|618.49|616.39|618.49|616.39|618.33|616.23|8
1733573170000|2024-12-07 12:06:10|618.5|616.4|618.53|616.43|618.72|616.62|618.47|616.37|21
1733573180000|2024-12-07 12:06:20|618.54|616.44|618.55|616.45|618.58|616.48|618.54|616.44|6
1733573190000|2024-12-07 12:06:30|618.54|616.44|618.38|616.28|618.54|616.44|618.38|616.28|7
1733573200000|2024-12-07 12:06:40|618.37|616.27|618.09|615.99|618.37|616.27|618.09|615.99|9
1733573210000|2024-12-07 12:06:50|618.08|615.98|618.03|615.93|618.08|615.98|618.03|615.93|6
1733573220000|2024-12-07 12:07:00|618.04|615.94|618.02|615.92|618.04|615.94|618.02|615.92|3
1733573230000|2024-12-07 12:07:10|617.98|615.88|618.08|615.98|618.08|615.98|617.96|615.86|9
1733573240000|2024-12-07 12:07:20|618.09|615.99|618.12|616.02|618.12|616.02|618.08|615.98|6
1733573250000|2024-12-07 12:07:30|618.06|615.96|618.1|616|618.1|616|618.06|615.96|5
1733573260000|2024-12-07 12:07:40|618.11|616.01|618.4|616.3|618.4|616.3|618.11|616.01|7
1733573270000|2024-12-07 12:07:50|618.5|616.4|618.69|616.59|618.69|616.59|618.5|616.4|16
1733573280000|2024-12-07 12:08:00|618.66|616.56|618.54|616.44|618.66|616.56|618.54|616.44|7
1733573290000|2024-12-07 12:08:10|618.52|616.42|618.17|616.07|618.52|616.42|618.13|616.03|16
1733573300000|2024-12-07 12:08:20|618.18|616.08|618.14|616.04|618.24|616.14|618.05|615.95|13
1733573310000|2024-12-07 12:08:30|618.15|616.05|618.16|616.06|618.17|616.07|618.15|616.05|4
1733573320000|2024-12-07 12:08:40|618.15|616.05|618.12|616.02|618.15|616.05|618.12|616.02|4
1733573330000|2024-12-07 12:08:50|618.11|616.01|618|615.9|618.12|616.02|618|615.9|8
1733573340000|2024-12-07 12:09:00|617.99|615.89|617.95|615.85|617.99|615.89|617.95|615.85|5
1733573350000|2024-12-07 12:09:10|617.94|615.84|617.9|615.8|617.94|615.84|617.9|615.8|5
1733573360000|2024-12-07 12:09:20|618|615.9|617.99|615.89|618|615.9|617.98|615.88|4
1733573370000|2024-12-07 12:09:30|618.02|615.92|618.14|616.04|618.14|616.04|618.02|615.92|7
1733573380000|2024-12-07 12:09:40|618.13|616.03|618.1|616|618.13|616.03|618.09|615.99|8
1733573390000|2024-12-07 12:09:50|618.08|615.98|618.05|615.95|618.08|615.98|618.05|615.95|3
1733573400000|2024-12-07 12:10:00|618.06|615.96|618.04|615.94|618.06|615.96|618.04|615.94|3
1733573410000|2024-12-07 12:10:10|618.09|615.99|618.15|616.05|618.15|616.05|618.08|615.98|4
1733573420000|2024-12-07 12:10:20|618.16|616.06|618.32|616.22|618.32|616.22|618.16|616.06|8
1733573430000|2024-12-07 12:10:30|618.33|616.23|618.44|616.34|618.44|616.34|618.33|616.23|9
1733573440000|2024-12-07 12:10:40|618.49|616.39|618.61|616.51|618.62|616.52|618.49|616.39|11
1733573450000|2024-12-07 12:10:50|618.62|616.52|618.48|616.38|618.62|616.52|618.48|616.38|7
1733573460000|2024-12-07 12:11:00|618.47|616.37|618.72|616.62|618.72|616.62|618.28|616.18|18
1733573470000|2024-12-07 12:11:10|618.74|616.64|618.77|616.67|618.78|616.68|618.74|616.64|10
1733573480000|2024-12-07 12:11:20|619.36|617.26|619.49|617.39|619.49|617.39|619.3|617.2|10
1733573490000|2024-12-07 12:11:30|619.5|617.4|619.64|617.54|619.65|617.55|619.5|617.4|12
1733573500000|2024-12-07 12:11:40|619.65|617.55|619.67|617.57|619.7|617.6|619.65|617.55|5
1733573510000|2024-12-07 12:11:50|619.68|617.58|619.88|617.78|619.88|617.78|619.68|617.58|9
1733573520000|2024-12-07 12:12:00|619.87|617.77|619.86|617.76|619.88|617.78|619.75|617.65|12
1733573530000|2024-12-07 12:12:10|619.87|617.77|620.17|618.07|620.17|618.07|619.86|617.76|12
1733573540000|2024-12-07 12:12:20|620.21|618.11|620.24|618.14|620.27|618.17|620.18|618.08|17
1733573550000|2024-12-07 12:12:30|620.29|618.19|620.42|618.32|620.42|618.32|620.29|618.19|9
1733573560000|2024-12-07 12:12:40|620.47|618.37|620.57|618.47|620.59|618.49|620.46|618.36|10
1733573570000|2024-12-07 12:12:50|620.55|618.45|620.81|618.71|620.84|618.74|620.54|618.44|14
1733573580000|2024-12-07 12:13:00|620.8|618.7|620.82|618.72|620.82|618.72|620.79|618.69|7
1733573590000|2024-12-07 12:13:10|620.81|618.71|620.78|618.68|620.82|618.72|620.78|618.68|6
1733573600000|2024-12-07 12:13:20|620.77|618.67|620.71|618.61|620.77|618.67|620.64|618.54|16
1733573610000|2024-12-07 12:13:30|620.72|618.62|620.72|618.62|620.72|618.62|620.71|618.61|3
1733573620000|2024-12-07 12:13:40|620.73|618.63|620.75|618.65|620.78|618.68|620.73|618.63|7
1733573630000|2024-12-07 12:13:50|620.74|618.64|620.72|618.62|620.74|618.64|620.72|618.62|3
1733573640000|2024-12-07 12:14:00|620.71|618.61|620.55|618.45|620.71|618.61|620.55|618.45|9
1733573650000|2024-12-07 12:14:10|620.56|618.46|620.7|618.6|620.7|618.6|620.56|618.46|12
1733573660000|2024-12-07 12:14:20|620.71|618.61|620.7|618.6|620.71|618.61|620.7|618.6|2
1733573670000|2024-12-07 12:14:30|620.76|618.66|620.76|618.66|620.76|618.66|620.75|618.65|3
1733573680000|2024-12-07 12:14:40|620.75|618.65|621|618.9|621|618.9|620.75|618.65|10
1733573690000|2024-12-07 12:14:50|621.01|618.91|621.02|618.92|621.02|618.92|621.01|618.91|2
1733573700000|2024-12-07 12:15:00|621.03|618.93|621.31|619.21|621.31|619.21|621.03|618.93|14
1733573710000|2024-12-07 12:15:10|621.3|619.2|621.23|619.13|621.31|619.21|621.23|619.13|6
1733573720000|2024-12-07 12:15:20|621.28|619.18|620.92|618.82|621.28|619.18|620.92|618.82|17
1733573730000|2024-12-07 12:15:30|620.91|618.81|620.57|618.47|620.91|618.81|620.57|618.47|14
1733573740000|2024-12-07 12:15:40|620.48|618.38|619.86|617.76|620.48|618.38|619.86|617.76|22
1733573750000|2024-12-07 12:15:50|619.85|617.75|619.79|617.69|619.86|617.76|619.79|617.69|15
1733573760000|2024-12-07 12:16:00|619.78|617.68|619.98|617.88|619.98|617.88|619.78|617.68|17
1733573770000|2024-12-07 12:16:10|619.99|617.89|619.97|617.87|620|617.9|619.97|617.87|5
1733573780000|2024-12-07 12:16:20|620.02|617.92|620.09|617.99|620.13|618.03|620.02|617.92|7
1733573790000|2024-12-07 12:16:30|620.1|618|620.04|617.94|620.13|618.03|620.04|617.94|10
1733573800000|2024-12-07 12:16:40|620.03|617.93|619.95|617.85|620.03|617.93|619.93|617.83|9
1733573810000|2024-12-07 12:16:50|619.94|617.84|619.96|617.86|619.97|617.87|619.88|617.78|13
1733573820000|2024-12-07 12:17:00|619.97|617.87|620.08|617.98|620.11|618.01|619.95|617.85|7
1733573830000|2024-12-07 12:17:10|620.09|617.99|620.16|618.06|620.17|618.07|620.03|617.93|13
1733573840000|2024-12-07 12:17:20|620.36|618.26|620.34|618.24|620.41|618.31|620.34|618.24|7
1733573850000|2024-12-07 12:17:30|620.33|618.23|620.29|618.19|620.33|618.23|620.29|618.19|5
1733573860000|2024-12-07 12:17:40|620.28|618.18|620.68|618.58|620.68|618.58|620.25|618.15|15
1733573870000|2024-12-07 12:17:50|620.69|618.59|620.78|618.68|620.79|618.69|620.69|618.59|15
1733573880000|2024-12-07 12:18:00|620.85|618.75|620.9|618.8|620.91|618.81|620.85|618.75|7
1733573890000|2024-12-07 12:18:10|620.89|618.79|620.95|618.85|620.97|618.87|620.89|618.79|4
1733573900000|2024-12-07 12:18:20|620.94|618.84|620.68|618.58|620.94|618.84|620.67|618.57|7
1733573910000|2024-12-07 12:18:30|620.69|618.59|620.6|618.5|620.7|618.6|620.6|618.5|12
1733573920000|2024-12-07 12:18:40|620.59|618.49|620.48|618.38|620.59|618.49|620.48|618.38|7
1733573930000|2024-12-07 12:18:50|620.47|618.37|620.27|618.17|620.47|618.37|620.27|618.17|9
1733573940000|2024-12-07 12:19:00|620.26|618.16|620.23|618.13|620.26|618.16|620.22|618.12|8
1733573950000|2024-12-07 12:19:10|620.22|618.12|620.08|617.98|620.23|618.13|620.08|617.98|10
1733573960000|2024-12-07 12:19:20|620.07|617.97|619.97|617.87|620.07|617.97|619.96|617.86|9
1733573970000|2024-12-07 12:19:30|619.95|617.85|619.93|617.83|619.95|617.85|619.92|617.82|5
1733573980000|2024-12-07 12:19:40|619.92|617.82|619.83|617.73|619.92|617.82|619.83|617.73|8
1733573990000|2024-12-07 12:19:50|619.82|617.72|619.75|617.65|619.82|617.72|619.75|617.65|8
1733574000000|2024-12-07 12:20:00|619.86|617.76|619.96|617.86|619.96|617.86|619.8|617.7|12
1733574010000|2024-12-07 12:20:10|619.97|617.87|620.2|618.1|620.21|618.11|619.97|617.87|15
1733574020000|2024-12-07 12:20:20|620.18|618.08|620.06|617.96|620.18|618.08|620.06|617.96|8
1733574030000|2024-12-07 12:20:30|620.05|617.95|620.31|618.21|620.35|618.25|620.05|617.95|9
1733574040000|2024-12-07 12:20:40|620.33|618.23|620.44|618.34|620.44|618.34|620.33|618.23|14
1733574060000|2024-12-07 12:21:00|620.43|618.33|620.4|618.3|620.5|618.4|620.4|618.3|7
1733574070000|2024-12-07 12:21:10|620.39|618.29|620.32|618.22|620.39|618.29|620.32|618.22|5
1733574080000|2024-12-07 12:21:20|620.31|618.21|620.36|618.26|620.47|618.37|620.31|618.21|14
1733574090000|2024-12-07 12:21:30|620.37|618.27|620.39|618.29|620.39|618.29|620.37|618.27|5
1733574100000|2024-12-07 12:21:40|620.38|618.28|620.06|617.96|620.38|618.28|620.06|617.96|11
1733574110000|2024-12-07 12:21:50|620.05|617.95|619.99|617.89|620.05|617.95|619.99|617.89|5
1733574120000|2024-12-07 12:22:00|620|617.9|619.98|617.88|620.01|617.91|619.96|617.86|11
1733574130000|2024-12-07 12:22:10|619.97|617.87|619.99|617.89|619.99|617.89|619.96|617.86|5
1733574140000|2024-12-07 12:22:20|620|617.9|620.08|617.98|620.09|617.99|620|617.9|6
1733574150000|2024-12-07 12:22:30|620.09|617.99|620.26|618.16|620.27|618.17|620.09|617.99|12
1733574160000|2024-12-07 12:22:40|620.25|618.15|620.09|617.99|620.25|618.15|620.09|617.99|9
1733574170000|2024-12-07 12:22:50|620.07|617.97|619.97|617.87|620.07|617.97|619.97|617.87|9
1733574180000|2024-12-07 12:23:00|619.96|617.86|619.93|617.83|619.96|617.86|619.93|617.83|4
1733574190000|2024-12-07 12:23:10|619.9|617.8|619.92|617.82|619.92|617.82|619.9|617.8|3
1733574200000|2024-12-07 12:23:20|619.91|617.81|619.72|617.62|619.91|617.81|619.72|617.62|8
1733574210000|2024-12-07 12:23:30|619.71|617.61|619.66|617.56|619.71|617.61|619.66|617.56|6
1733574220000|2024-12-07 12:23:40|619.65|617.55|619.53|617.43|619.65|617.55|619.53|617.43|8
1733574230000|2024-12-07 12:23:50|619.52|617.42|619.5|617.4|619.52|617.42|619.5|617.4|3
1733574240000|2024-12-07 12:24:00|619.49|617.39|619.47|617.37|619.49|617.39|619.42|617.32|6
1733574250000|2024-12-07 12:24:10|619.46|617.36|619.39|617.29|619.46|617.36|619.39|617.29|7
1733574260000|2024-12-07 12:24:20|619.4|617.3|619.23|617.13|619.4|617.3|619.23|617.13|7
1733574270000|2024-12-07 12:24:30|619.22|617.12|619.18|617.08|619.22|617.12|619.18|617.08|5
1733574280000|2024-12-07 12:24:40|619.17|617.07|619.05|616.95|619.17|617.07|619.05|616.95|4
1733574290000|2024-12-07 12:24:50|619.04|616.94|619.09|616.99|619.11|617.01|619.03|616.93|7
1733574300000|2024-12-07 12:25:00|619.08|616.98|619.26|617.16|619.26|617.16|619.04|616.94|12
1733574310000|2024-12-07 12:25:10|619.27|617.17|619.36|617.26|619.36|617.26|619.27|617.17|5
1733574320000|2024-12-07 12:25:20|619.43|617.33|619.41|617.31|619.47|617.37|619.41|617.31|9
1733574330000|2024-12-07 12:25:30|619.4|617.3|619.44|617.34|619.44|617.34|619.39|617.29|3
1733574340000|2024-12-07 12:25:40|619.51|617.41|619.53|617.43|619.57|617.47|619.51|617.41|8
1733574350000|2024-12-07 12:25:50|619.52|617.42|619.57|617.47|619.57|617.47|619.51|617.41|4
1733574360000|2024-12-07 12:26:00|619.58|617.48|619.55|617.45|619.58|617.48|619.55|617.45|4
1733574370000|2024-12-07 12:26:10|619.56|617.46|619.68|617.58|619.69|617.59|619.56|617.46|4
1733574380000|2024-12-07 12:26:20|619.69|617.59|619.58|617.48|619.69|617.59|619.58|617.48|8
1733574390000|2024-12-07 12:26:30|619.57|617.47|619.51|617.41|619.57|617.47|619.5|617.4|7
1733574400000|2024-12-07 12:26:40|619.5|617.4|619.49|617.39|619.5|617.4|619.49|617.39|2
1733574410000|2024-12-07 12:26:50|619.56|617.46|619.66|617.56|619.73|617.63|619.56|617.46|10
1733574420000|2024-12-07 12:27:00|619.65|617.55|619.55|617.45|619.65|617.55|619.55|617.45|8
1733574430000|2024-12-07 12:27:10|619.54|617.44|619.5|617.4|619.54|617.44|619.49|617.39|6
1733574440000|2024-12-07 12:27:20|619.58|617.48|619.59|617.49|619.62|617.52|619.58|617.48|8
1733574450000|2024-12-07 12:27:30|619.42|617.32|619.4|617.3|619.42|617.32|619.4|617.3|5
1733574460000|2024-12-07 12:27:40|619.39|617.29|619.36|617.26|619.39|617.29|619.36|617.26|4
1733574470000|2024-12-07 12:27:50|619.41|617.31|619.39|617.29|619.42|617.32|619.39|617.29|7
1733574480000|2024-12-07 12:28:00|619.38|617.28|619.34|617.24|619.38|617.28|619.34|617.24|4
1733574490000|2024-12-07 12:28:10|619.33|617.23|619.29|617.19|619.33|617.23|619.27|617.17|6
1733574500000|2024-12-07 12:28:20|619.28|617.18|619.18|617.08|619.28|617.18|619.18|617.08|8
1733574510000|2024-12-07 12:28:30|619.13|617.03|619.12|617.02|619.14|617.04|619.12|617.02|4
1733574520000|2024-12-07 12:28:40|618.94|616.84|618.98|616.88|619.01|616.91|618.94|616.84|7
1733574530000|2024-12-07 12:28:50|618.97|616.87|618.88|616.78|618.97|616.87|618.88|616.78|10
1733574540000|2024-12-07 12:29:00|618.87|616.77|618.96|616.86|618.97|616.87|618.83|616.73|11
1733574550000|2024-12-07 12:29:10|618.95|616.85|618.88|616.78|618.95|616.85|618.88|616.78|8
1733574560000|2024-12-07 12:29:20|618.87|616.77|618.78|616.68|618.87|616.77|618.78|616.68|7
1733574570000|2024-12-07 12:29:30|618.77|616.67|618.74|616.64|618.77|616.67|618.74|616.64|3
1733574580000|2024-12-07 12:29:40|618.73|616.63|618.69|616.59|618.73|616.63|618.69|616.59|2
1733574590000|2024-12-07 12:29:50|618.7|616.6|618.69|616.59|618.7|616.6|618.69|616.59|2
1733574600000|2024-12-07 12:30:00|618.68|616.58|618.68|616.58|618.68|616.58|618.68|616.58|1
1733574610000|2024-12-07 12:30:10|618.66|616.56|618.41|616.31|618.66|616.56|618.41|616.31|7
1733574620000|2024-12-07 12:30:20|618.4|616.3|618.27|616.17|618.4|616.3|618.2|616.1|9
1733574630000|2024-12-07 12:30:30|618.28|616.18|618.28|616.18|618.3|616.2|618.28|616.18|5
1733574640000|2024-12-07 12:30:40|618.27|616.17|618.25|616.15|618.27|616.17|618.25|616.15|3
1733574650000|2024-12-07 12:30:50|618.24|616.14|618.23|616.13|618.24|616.14|618.23|616.13|2
1733574660000|2024-12-07 12:31:00|618.28|616.18|618.5|616.4|618.5|616.4|618.27|616.17|13
1733574670000|2024-12-07 12:31:10|618.48|616.38|618.44|616.34|618.48|616.38|618.44|616.34|5
1733574680000|2024-12-07 12:31:20|618.43|616.33|618.32|616.22|618.43|616.33|618.32|616.22|8
1733574690000|2024-12-07 12:31:30|618.19|616.09|618.14|616.04|618.19|616.09|618.12|616.02|10
1733574700000|2024-12-07 12:31:40|618.13|616.03|618.08|615.98|618.13|616.03|618.08|615.98|6
1733574710000|2024-12-07 12:31:50|618.07|615.97|618.03|615.93|618.07|615.97|618.03|615.93|5
1733574720000|2024-12-07 12:32:00|618.02|615.92|618.4|616.3|618.4|616.3|618.02|615.92|15
1733574730000|2024-12-07 12:32:10|618.41|616.31|618.68|616.58|618.76|616.66|618.41|616.31|20
1733574740000|2024-12-07 12:32:20|618.67|616.57|618.54|616.44|618.67|616.57|618.54|616.44|5
1733574750000|2024-12-07 12:32:30|618.55|616.45|618.48|616.38|618.56|616.46|618.48|616.38|11
1733574760000|2024-12-07 12:32:40|618.47|616.37|618.38|616.28|618.47|616.37|618.38|616.28|8
1733574770000|2024-12-07 12:32:50|618.36|616.26|618.31|616.21|618.36|616.26|618.31|616.21|5
1733574780000|2024-12-07 12:33:00|618.3|616.2|618.22|616.12|618.3|616.2|618.22|616.12|8
1733574790000|2024-12-07 12:33:10|618.21|616.11|618.12|616.02|618.21|616.11|618.12|616.02|7
1733574800000|2024-12-07 12:33:20|618.11|616.01|617.99|615.89|618.11|616.01|617.99|615.89|7
1733574810000|2024-12-07 12:33:30|617.98|615.88|618.22|616.12|618.22|616.12|617.89|615.79|14
1733574820000|2024-12-07 12:33:40|618.23|616.13|618.26|616.16|618.26|616.16|618.22|616.12|11
1733574830000|2024-12-07 12:33:50|618.27|616.17|618.34|616.24|618.37|616.27|618.27|616.17|11
1733574840000|2024-12-07 12:34:00|618.29|616.19|618.19|616.09|618.29|616.19|618.19|616.09|7
1733574850000|2024-12-07 12:34:10|618.14|616.04|618.04|615.94|618.14|616.04|618.04|615.94|10
1733574860000|2024-12-07 12:34:20|618.03|615.93|617.99|615.89|618.03|615.93|617.99|615.89|5
1733574870000|2024-12-07 12:34:30|617.98|615.88|617.84|615.74|617.98|615.88|617.84|615.74|8
1733574880000|2024-12-07 12:34:40|617.83|615.73|617.79|615.69|617.83|615.73|617.79|615.69|7
1733574890000|2024-12-07 12:34:50|617.78|615.68|617.79|615.69|617.8|615.7|617.78|615.68|3
1733574900000|2024-12-07 12:35:00|617.88|615.78|617.85|615.75|617.88|615.78|617.85|615.75|4
1733574910000|2024-12-07 12:35:10|617.84|615.74|617.73|615.63|617.84|615.74|617.73|615.63|6
1733574920000|2024-12-07 12:35:20|617.72|615.62|617.69|615.59|617.72|615.62|617.69|615.59|4
1733574930000|2024-12-07 12:35:30|617.71|615.61|617.78|615.68|617.79|615.69|617.7|615.6|10
1733574940000|2024-12-07 12:35:40|617.79|615.69|617.86|615.76|617.86|615.76|617.79|615.69|5
1733574950000|2024-12-07 12:35:50|617.87|615.77|617.89|615.79|617.89|615.79|617.87|615.77|3
1733574960000|2024-12-07 12:36:00|617.9|615.8|617.87|615.77|617.9|615.8|617.87|615.77|4
1733574970000|2024-12-07 12:36:10|617.86|615.76|617.89|615.79|617.9|615.8|617.83|615.73|7
1733574980000|2024-12-07 12:36:20|617.88|615.78|617.86|615.76|617.88|615.78|617.86|615.76|3
1733574990000|2024-12-07 12:36:30|617.85|615.75|617.85|615.75|617.85|615.75|617.85|615.75|1
1733575000000|2024-12-07 12:36:40|617.86|615.76|618|615.9|618|615.9|617.86|615.76|6
1733575010000|2024-12-07 12:36:50|617.99|615.89|618.07|615.97|618.07|615.97|617.97|615.87|6
1733575020000|2024-12-07 12:37:00|618.08|615.98|618.37|616.27|618.43|616.33|618.08|615.98|15
1733575030000|2024-12-07 12:37:10|618.36|616.26|618.4|616.3|618.4|616.3|618.33|616.23|11
1733575040000|2024-12-07 12:37:20|618.41|616.31|618.3|616.2|618.41|616.31|618.3|616.2|7
1733575050000|2024-12-07 12:37:30|618.35|616.25|618.48|616.38|618.48|616.38|618.34|616.24|5
1733575060000|2024-12-07 12:37:40|618.47|616.37|618.49|616.39|618.56|616.46|618.47|616.37|10
1733575070000|2024-12-07 12:37:50|618.48|616.38|618.59|616.49|618.6|616.5|618.47|616.37|10
1733575080000|2024-12-07 12:38:00|618.58|616.48|618.55|616.45|618.58|616.48|618.55|616.45|6
1733575090000|2024-12-07 12:38:10|618.56|616.46|618.69|616.59|618.73|616.63|618.56|616.46|7
1733575100000|2024-12-07 12:38:20|618.7|616.6|618.85|616.75|618.85|616.75|618.69|616.59|9
1733575110000|2024-12-07 12:38:30|618.86|616.76|619.03|616.93|619.03|616.93|618.86|616.76|14
1733575120000|2024-12-07 12:38:40|619.04|616.94|619.05|616.95|619.05|616.95|619.04|616.94|2
1733575130000|2024-12-07 12:38:50|619.06|616.96|619.4|617.3|619.41|617.31|619.06|616.96|19
1733575140000|2024-12-07 12:39:00|619.39|617.29|619.35|617.25|619.39|617.29|619.35|617.25|5
1733575150000|2024-12-07 12:39:10|619.34|617.24|619.18|617.08|619.34|617.24|619.18|617.08|10
1733575160000|2024-12-07 12:39:20|619.17|617.07|619.21|617.11|619.22|617.12|619.17|617.07|3
1733575170000|2024-12-07 12:39:30|619.22|617.12|619.69|617.59|619.69|617.59|619.22|617.12|20
1733575180000|2024-12-07 12:39:40|619.7|617.6|619.73|617.63|619.74|617.64|619.67|617.57|13
1733575190000|2024-12-07 12:39:50|619.74|617.64|619.73|617.63|619.74|617.64|619.73|617.63|2
1733575200000|2024-12-07 12:40:00|619.78|617.68|619.87|617.77|619.87|617.77|619.78|617.68|6
1733575210000|2024-12-07 12:40:10|619.95|617.85|620.07|617.97|620.07|617.97|619.94|617.84|11
1733575220000|2024-12-07 12:40:20|620.06|617.96|620.07|617.97|620.09|617.99|620.05|617.95|9
1733575230000|2024-12-07 12:40:30|620.02|617.92|619.99|617.89|620.02|617.92|619.99|617.89|4
1733575240000|2024-12-07 12:40:40|620.05|617.95|620.04|617.94|620.05|617.95|620.04|617.94|4
1733575250000|2024-12-07 12:40:50|620.03|617.93|620.16|618.06|620.16|618.06|619.99|617.89|10
1733575260000|2024-12-07 12:41:00|620.17|618.07|620.51|618.41|620.51|618.41|620.17|618.07|18
1733575270000|2024-12-07 12:41:10|620.52|618.42|620.36|618.26|620.53|618.43|620.36|618.26|5
1733575280000|2024-12-07 12:41:20|620.35|618.25|620.23|618.13|620.35|618.25|620.23|618.13|8
1733575290000|2024-12-07 12:41:30|620.22|618.12|620.24|618.14|620.25|618.15|620.2|618.1|11
1733575300000|2024-12-07 12:41:40|620.23|618.13|620.22|618.12|620.23|618.13|620.21|618.11|4
1733575310000|2024-12-07 12:41:50|620.21|618.11|620.19|618.09|620.21|618.11|620.19|618.09|3
1733575320000|2024-12-07 12:42:00|620.2|618.1|620.25|618.15|620.25|618.15|620.2|618.1|2
1733575330000|2024-12-07 12:42:10|620.26|618.16|620.47|618.37|620.47|618.37|620.26|618.16|13
1733575340000|2024-12-07 12:42:20|620.49|618.39|620.52|618.42|620.52|618.42|620.49|618.39|4
1733575350000|2024-12-07 12:42:30|620.57|618.47|620.55|618.45|620.57|618.47|620.55|618.45|3
1733575360000|2024-12-07 12:42:40|620.61|618.51|620.65|618.55|620.66|618.56|620.61|618.51|5
1733575370000|2024-12-07 12:42:50|620.64|618.54|620.68|618.58|620.74|618.64|620.64|618.54|5
1733575380000|2024-12-07 12:43:00|620.67|618.57|620.61|618.51|620.67|618.57|620.61|618.51|2
1733575390000|2024-12-07 12:43:10|620.62|618.52|620.62|618.52|620.66|618.56|620.62|618.52|6
1733575400000|2024-12-07 12:43:20|620.61|618.51|620.63|618.53|620.64|618.54|620.61|618.51|7
1733575410000|2024-12-07 12:43:30|620.62|618.52|620.61|618.51|620.62|618.52|620.6|618.5|6
1733575420000|2024-12-07 12:43:40|620.62|618.52|620.63|618.53|620.63|618.53|620.62|618.52|2
1733575430000|2024-12-07 12:43:50|620.64|618.54|620.79|618.69|620.8|618.7|620.63|618.53|4
1733575440000|2024-12-07 12:44:00|620.78|618.68|620.74|618.64|620.78|618.68|620.74|618.64|8
1733575450000|2024-12-07 12:44:10|620.73|618.63|620.63|618.53|620.73|618.63|620.63|618.53|5
1733575460000|2024-12-07 12:44:20|620.64|618.54|620.6|618.5|620.64|618.54|620.6|618.5|5
1733575470000|2024-12-07 12:44:30|620.59|618.49|620.61|618.51|620.64|618.54|620.58|618.48|14
1733575480000|2024-12-07 12:44:40|620.57|618.47|620.55|618.45|620.57|618.47|620.54|618.44|5
1733575490000|2024-12-07 12:44:50|620.54|618.44|620.58|618.48|620.59|618.49|620.54|618.44|3
1733575500000|2024-12-07 12:45:00|620.57|618.47|620.55|618.45|620.57|618.47|620.55|618.45|3
1733575510000|2024-12-07 12:45:10|620.56|618.46|620.75|618.65|620.75|618.65|620.56|618.46|3
1733575520000|2024-12-07 12:45:20|620.74|618.64|620.6|618.5|620.74|618.64|620.59|618.49|7
1733575530000|2024-12-07 12:45:30|620.59|618.49|620.58|618.48|620.59|618.49|620.57|618.47|4
1733575540000|2024-12-07 12:45:40|620.57|618.47|620.54|618.44|620.57|618.47|620.54|618.44|6
1733575550000|2024-12-07 12:45:50|620.53|618.43|620.51|618.41|620.53|618.43|620.51|618.41|5
1733575560000|2024-12-07 12:46:00|620.52|618.42|620.51|618.41|620.52|618.42|620.51|618.41|2
1733575570000|2024-12-07 12:46:10|620.52|618.42|620.58|618.48|620.58|618.48|620.52|618.42|6
1733575580000|2024-12-07 12:46:20|620.57|618.47|620.61|618.51|620.62|618.52|620.56|618.46|5
1733575590000|2024-12-07 12:46:30|620.6|618.5|620.66|618.56|620.67|618.57|620.6|618.5|3
1733575600000|2024-12-07 12:46:40|620.65|618.55|620.74|618.64|620.74|618.64|620.65|618.55|7
1733575610000|2024-12-07 12:46:50|620.75|618.65|620.64|618.54|620.75|618.65|620.64|618.54|13
1733575620000|2024-12-07 12:47:00|620.63|618.53|620.65|618.55|620.65|618.55|620.55|618.45|11
1733575630000|2024-12-07 12:47:10|620.66|618.56|620.65|618.55|620.66|618.56|620.65|618.55|2
1733575640000|2024-12-07 12:47:20|620.66|618.56|620.75|618.65|620.76|618.66|620.65|618.55|6
1733575650000|2024-12-07 12:47:30|620.76|618.66|620.77|618.67|620.77|618.67|620.76|618.66|2
1733575660000|2024-12-07 12:47:40|620.78|618.68|620.85|618.75|620.85|618.75|620.78|618.68|6
1733575670000|2024-12-07 12:47:50|620.86|618.76|620.75|618.65|620.86|618.76|620.73|618.63|9
1733575680000|2024-12-07 12:48:00|620.76|618.66|620.68|618.58|620.78|618.68|620.68|618.58|8
1733575690000|2024-12-07 12:48:10|620.67|618.57|620.64|618.54|620.67|618.57|620.61|618.51|4
1733575700000|2024-12-07 12:48:20|620.61|618.51|620.62|618.52|620.62|618.52|620.61|618.51|2
1733575710000|2024-12-07 12:48:30|620.56|618.46|620.57|618.47|620.57|618.47|620.56|618.46|2
1733575720000|2024-12-07 12:48:40|620.56|618.46|620.56|618.46|620.57|618.47|620.56|618.46|3
1733575730000|2024-12-07 12:48:50|620.55|618.45|620.54|618.44|620.55|618.45|620.54|618.44|2
1733575740000|2024-12-07 12:49:00|620.53|618.43|620.52|618.42|620.53|618.43|620.52|618.42|2
1733575750000|2024-12-07 12:49:10|620.51|618.41|620.22|618.12|620.51|618.41|620.22|618.12|11
1733575760000|2024-12-07 12:49:20|620.23|618.13|620.01|617.91|620.26|618.16|620.01|617.91|11
1733575780000|2024-12-07 12:49:40|620.02|617.92|620.06|617.96|620.07|617.97|620|617.9|10
1733575790000|2024-12-07 12:49:50|620.07|617.97|620.2|618.1|620.2|618.1|620.07|617.97|11
1733575800000|2024-12-07 12:50:00|620.21|618.11|620.01|617.91|620.21|618.11|620|617.9|6
1733575810000|2024-12-07 12:50:10|620|617.9|619.97|617.87|620.01|617.91|619.97|617.87|6
1733575820000|2024-12-07 12:50:20|619.96|617.86|619.84|617.74|619.96|617.86|619.84|617.74|8
1733575830000|2024-12-07 12:50:30|619.85|617.75|619.84|617.74|619.87|617.77|619.84|617.74|6
1733575840000|2024-12-07 12:50:40|619.83|617.73|620.03|617.93|620.06|617.96|619.83|617.73|16
1733575850000|2024-12-07 12:50:50|620.04|617.94|619.8|617.7|620.04|617.94|619.8|617.7|10
1733575860000|2024-12-07 12:51:00|619.77|617.67|619.96|617.86|619.96|617.86|619.74|617.64|9
1733575870000|2024-12-07 12:51:10|619.97|617.87|620.08|617.98|620.08|617.98|619.97|617.87|12
1733575880000|2024-12-07 12:51:20|620.07|617.97|620.06|617.96|620.07|617.97|620.06|617.96|2
1733575890000|2024-12-07 12:51:30|620.05|617.95|620.04|617.94|620.05|617.95|620.04|617.94|2
1733575900000|2024-12-07 12:51:40|620.03|617.93|619.95|617.85|620.04|617.94|619.95|617.85|6
1733575910000|2024-12-07 12:51:50|619.94|617.84|619.81|617.71|619.94|617.84|619.81|617.71|15
1733575920000|2024-12-07 12:52:00|619.77|617.67|619.7|617.6|619.77|617.67|619.7|617.6|8
1733575930000|2024-12-07 12:52:10|619.69|617.59|619.75|617.65|619.76|617.66|619.69|617.59|7
1733575940000|2024-12-07 12:52:20|619.74|617.64|619.57|617.47|619.74|617.64|619.57|617.47|9
1733575950000|2024-12-07 12:52:30|619.56|617.46|619.54|617.44|619.56|617.46|619.54|617.44|3
1733575960000|2024-12-07 12:52:40|619.53|617.43|619.4|617.3|619.53|617.43|619.39|617.29|7
1733575970000|2024-12-07 12:52:50|619.39|617.29|619.29|617.19|619.39|617.29|619.28|617.18|9
1733575980000|2024-12-07 12:53:00|619.28|617.18|618.96|616.86|619.28|617.18|618.96|616.86|11
1733575990000|2024-12-07 12:53:10|618.97|616.87|618.97|616.87|618.98|616.88|618.96|616.86|5
1733576000000|2024-12-07 12:53:20|619.03|616.93|619.08|616.98|619.08|616.98|619.03|616.93|12
1733576010000|2024-12-07 12:53:30|619.09|616.99|618.96|616.86|619.09|616.99|618.96|616.86|10
1733576020000|2024-12-07 12:53:40|618.95|616.85|618.88|616.78|618.95|616.85|618.87|616.77|9
1733576030000|2024-12-07 12:53:50|618.87|616.77|618.75|616.65|618.87|616.77|618.75|616.65|13
1733576040000|2024-12-07 12:54:00|618.71|616.61|618.77|616.67|618.77|616.67|618.69|616.59|8
1733576050000|2024-12-07 12:54:10|618.78|616.68|618.79|616.69|618.79|616.69|618.78|616.68|2
1733576060000|2024-12-07 12:54:20|618.8|616.7|618.89|616.79|618.89|616.79|618.8|616.7|2
1733576070000|2024-12-07 12:54:30|618.9|616.8|619.06|616.96|619.08|616.98|618.9|616.8|12
1733576080000|2024-12-07 12:54:40|619.07|616.97|619.17|617.07|619.19|617.09|619.07|616.97|12
1733576090000|2024-12-07 12:54:50|619.16|617.06|619.13|617.03|619.17|617.07|619.13|617.03|6
1733576100000|2024-12-07 12:55:00|619.23|617.13|619.1|617|619.23|617.13|619.1|617|6
1733576110000|2024-12-07 12:55:10|619.14|617.04|619.12|617.02|619.14|617.04|619.1|617|6
1733576120000|2024-12-07 12:55:20|619.13|617.03|619.14|617.04|619.14|617.04|619.13|617.03|2
1733576130000|2024-12-07 12:55:30|619.13|617.03|619.12|617.02|619.13|617.03|619.12|617.02|2
1733576140000|2024-12-07 12:55:40|619.11|617.01|619.03|616.93|619.11|617.01|619.03|616.93|5
1733576150000|2024-12-07 12:55:50|619.02|616.92|618.99|616.89|619.03|616.93|618.99|616.89|10
1733576160000|2024-12-07 12:56:00|618.98|616.88|618.91|616.81|618.98|616.88|618.91|616.81|11
1733576170000|2024-12-07 12:56:10|618.9|616.8|618.79|616.69|618.9|616.8|618.79|616.69|8
1733576180000|2024-12-07 12:56:20|618.78|616.68|618.52|616.42|618.78|616.68|618.52|616.42|8
1733576190000|2024-12-07 12:56:30|618.51|616.41|618.42|616.32|618.51|616.41|618.42|616.32|7
1733576200000|2024-12-07 12:56:40|618.41|616.31|618.38|616.28|618.41|616.31|618.38|616.28|6
1733576210000|2024-12-07 12:56:50|618.37|616.27|618.37|616.27|618.37|616.27|618.37|616.27|1
1733576220000|2024-12-07 12:57:00|618.36|616.26|618.52|616.42|618.52|616.42|618.32|616.22|15
1733576230000|2024-12-07 12:57:10|618.53|616.43|618.52|616.42|618.54|616.44|618.52|616.42|4
1733576240000|2024-12-07 12:57:20|618.58|616.48|618.7|616.6|618.7|616.6|618.57|616.47|8
1733576250000|2024-12-07 12:57:30|618.71|616.61|618.6|616.5|618.74|616.64|618.59|616.49|14
1733576260000|2024-12-07 12:57:40|618.59|616.49|618.58|616.48|618.6|616.5|618.58|616.48|6
1733576270000|2024-12-07 12:57:50|618.59|616.49|618.6|616.5|618.6|616.5|618.59|616.49|2
1733576280000|2024-12-07 12:58:00|618.59|616.49|618.57|616.47|618.59|616.49|618.57|616.47|3
1733576290000|2024-12-07 12:58:10|618.56|616.46|618.34|616.24|618.56|616.46|618.34|616.24|11
1733576300000|2024-12-07 12:58:20|618.33|616.23|618.24|616.14|618.33|616.23|618.24|616.14|6
1733576310000|2024-12-07 12:58:30|618.23|616.13|618.15|616.05|618.23|616.13|618.14|616.04|9
1733576320000|2024-12-07 12:58:40|618.14|616.04|618.21|616.11|618.22|616.12|618.14|616.04|6
1733576330000|2024-12-07 12:58:50|618.22|616.12|617.56|615.46|618.22|616.12|617.32|615.22|23
1733576340000|2024-12-07 12:59:00|617.57|615.47|617.58|615.48|617.61|615.51|617.57|615.47|9
1733576350000|2024-12-07 12:59:10|617.7|615.6|617.9|615.8|617.92|615.82|617.7|615.6|15
1733576360000|2024-12-07 12:59:20|617.89|615.79|617.87|615.77|617.89|615.79|617.87|615.77|5
1733576370000|2024-12-07 12:59:30|617.86|615.76|618.01|615.91|618.01|615.91|617.86|615.76|13
1733576380000|2024-12-07 12:59:40|618.02|615.92|618.02|615.92|618.06|615.96|618.02|615.92|9
1733576390000|2024-12-07 12:59:50|618.01|615.91|617.72|615.62|618.01|615.91|617.71|615.61|11
1733576400000|2024-12-07 13:00:00|617.71|615.61|617.7|615.6|617.73|615.63|617.69|615.59|12
1733576410000|2024-12-07 13:00:10|617.69|615.59|617.6|615.5|617.69|615.59|617.55|615.45|10
1733576420000|2024-12-07 13:00:20|617.61|615.51|617.76|615.66|617.78|615.68|617.61|615.51|10
1733576430000|2024-12-07 13:00:30|617.75|615.65|617.72|615.62|617.76|615.66|617.72|615.62|6
1733576440000|2024-12-07 13:00:40|617.71|615.61|617.89|615.79|617.92|615.82|617.68|615.58|9
1733576450000|2024-12-07 13:00:50|617.88|615.78|617.83|615.73|617.88|615.78|617.83|615.73|5
1733576460000|2024-12-07 13:01:00|617.84|615.74|617.86|615.76|617.9|615.8|617.84|615.74|11
1733576470000|2024-12-07 13:01:10|617.85|615.75|617.8|615.7|617.85|615.75|617.8|615.7|6
1733576480000|2024-12-07 13:01:20|617.79|615.69|617.79|615.69|617.79|615.69|617.78|615.68|3
1733576490000|2024-12-07 13:01:30|617.84|615.74|618.15|616.05|618.15|616.05|617.84|615.74|13
1733576500000|2024-12-07 13:01:40|618.16|616.06|618.3|616.2|618.3|616.2|618.16|616.06|6
1733576510000|2024-12-07 13:01:50|618.31|616.21|618.31|616.21|618.31|616.21|618.31|616.21|1
1733576520000|2024-12-07 13:02:00|618.32|616.22|618.42|616.32|618.43|616.33|618.32|616.22|8
1733576530000|2024-12-07 13:02:10|618.43|616.33|618.49|616.39|618.5|616.4|618.43|616.33|7
1733576540000|2024-12-07 13:02:20|618.48|616.38|618.44|616.34|618.48|616.38|618.44|616.34|5
1733576550000|2024-12-07 13:02:30|618.49|616.39|618.66|616.56|618.67|616.57|618.47|616.37|7
1733576560000|2024-12-07 13:02:40|618.65|616.55|618.75|616.65|618.75|616.65|618.65|616.55|8
1733576570000|2024-12-07 13:02:50|618.74|616.64|618.72|616.62|618.75|616.65|618.72|616.62|5
1733576580000|2024-12-07 13:03:00|618.71|616.61|618.59|616.49|618.71|616.61|618.58|616.48|11
1733576590000|2024-12-07 13:03:10|618.58|616.48|618.43|616.33|618.58|616.48|618.43|616.33|6
1733576600000|2024-12-07 13:03:20|618.42|616.32|618.37|616.27|618.51|616.41|618.37|616.27|7
1733576610000|2024-12-07 13:03:30|618.38|616.28|618.6|616.5|618.6|616.5|618.35|616.25|10
1733576620000|2024-12-07 13:03:40|618.61|616.51|618.72|616.62|618.72|616.62|618.6|616.5|16
1733576630000|2024-12-07 13:03:50|618.73|616.63|618.87|616.77|618.91|616.81|618.73|616.63|8
1733576640000|2024-12-07 13:04:00|618.92|616.82|618.91|616.81|618.93|616.83|618.91|616.81|6
1733576650000|2024-12-07 13:04:10|618.9|616.8|618.91|616.81|618.91|616.81|618.9|616.8|2
1733576660000|2024-12-07 13:04:20|618.9|616.8|618.98|616.88|618.99|616.89|618.89|616.79|7
1733576670000|2024-12-07 13:04:30|618.97|616.87|618.96|616.86|618.97|616.87|618.96|616.86|2
1733576680000|2024-12-07 13:04:40|618.95|616.85|618.93|616.83|618.95|616.85|618.93|616.83|3
1733576690000|2024-12-07 13:04:50|618.9|616.8|618.8|616.7|618.9|616.8|618.8|616.7|10
1733576700000|2024-12-07 13:05:00|618.73|616.63|618.8|616.7|618.81|616.71|618.73|616.63|4
1733576710000|2024-12-07 13:05:10|618.79|616.69|618.9|616.8|618.9|616.8|618.79|616.69|8
1733576720000|2024-12-07 13:05:20|618.96|616.86|618.99|616.89|618.99|616.89|618.96|616.86|5
1733576730000|2024-12-07 13:05:30|619.05|616.95|619.15|617.05|619.16|617.06|619.05|616.95|8
1733576740000|2024-12-07 13:05:40|619.16|617.06|619.2|617.1|619.27|617.17|619.16|617.06|6
1733576750000|2024-12-07 13:05:50|619.19|617.09|619.15|617.05|619.19|617.09|619.15|617.05|5
1733576760000|2024-12-07 13:06:00|619.14|617.04|619.1|617|619.14|617.04|619.09|616.99|6
1733576770000|2024-12-07 13:06:10|619.11|617.01|619.1|617|619.11|617.01|619.1|617|2
1733576780000|2024-12-07 13:06:20|619.01|616.91|619|616.9|619.02|616.92|619|616.9|4
1733576790000|2024-12-07 13:06:30|618.99|616.89|618.88|616.78|618.99|616.89|618.88|616.78|8
1733576800000|2024-12-07 13:06:40|618.68|616.58|618.4|616.3|618.68|616.58|618.4|616.3|16
1733576810000|2024-12-07 13:06:50|618.35|616.25|618.05|615.95|618.35|616.25|618.02|615.92|17
1733576820000|2024-12-07 13:07:00|618.06|615.96|618.09|615.99|618.09|615.99|618.06|615.96|4
1733576830000|2024-12-07 13:07:10|618.08|615.98|618.11|616.01|618.11|616.01|618.08|615.98|7
1733576840000|2024-12-07 13:07:20|618.12|616.02|618.25|616.15|618.26|616.16|618.12|616.02|7
1733576850000|2024-12-07 13:07:30|618.26|616.16|618.35|616.25|618.36|616.26|618.26|616.16|10
1733576860000|2024-12-07 13:07:40|618.34|616.24|618.32|616.22|618.34|616.24|618.31|616.21|5
1733576870000|2024-12-07 13:07:50|618.33|616.23|618.4|616.3|618.4|616.3|618.33|616.23|4
1733576880000|2024-12-07 13:08:00|618.39|616.29|618.49|616.39|618.5|616.4|618.39|616.29|7
1733576890000|2024-12-07 13:08:10|618.55|616.45|618.7|616.6|618.7|616.6|618.55|616.45|7
1733576900000|2024-12-07 13:08:20|618.71|616.61|618.89|616.79|618.92|616.82|618.71|616.61|15
1733576910000|2024-12-07 13:08:30|618.9|616.8|618.82|616.72|618.9|616.8|618.82|616.72|9
1733576920000|2024-12-07 13:08:40|618.81|616.71|618.73|616.63|618.81|616.71|618.73|616.63|7
1733576930000|2024-12-07 13:08:50|618.72|616.62|618.56|616.46|618.72|616.62|618.56|616.46|9
1733576940000|2024-12-07 13:09:00|618.46|616.36|618.45|616.35|618.46|616.36|618.4|616.3|10
1733576950000|2024-12-07 13:09:10|618.44|616.34|618.43|616.33|618.44|616.34|618.43|616.33|2
1733576960000|2024-12-07 13:09:20|618.42|616.32|618.32|616.22|618.42|616.32|618.32|616.22|8
1733576970000|2024-12-07 13:09:30|618.13|616.03|618|615.9|618.13|616.03|618|615.9|14
1733576980000|2024-12-07 13:09:40|617.99|615.89|618.07|615.97|618.07|615.97|617.99|615.89|8
1733576990000|2024-12-07 13:09:50|618.12|616.02|618.28|616.18|618.28|616.18|618.11|616.01|9
1733577000000|2024-12-07 13:10:00|618.29|616.19|618.55|616.45|618.55|616.45|618.29|616.19|16
1733577010000|2024-12-07 13:10:10|618.54|616.44|618.5|616.4|618.55|616.45|618.5|616.4|7
1733577020000|2024-12-07 13:10:20|618.49|616.39|618.43|616.33|618.49|616.39|618.43|616.33|7
1733577030000|2024-12-07 13:10:30|618.49|616.39|618.83|616.73|618.83|616.73|618.48|616.38|18
1733577040000|2024-12-07 13:10:40|618.82|616.72|618.76|616.66|618.83|616.73|618.76|616.66|10
1733577050000|2024-12-07 13:10:50|618.75|616.65|618.66|616.56|618.75|616.65|618.66|616.56|6
1733577060000|2024-12-07 13:11:00|618.65|616.55|618.62|616.52|618.65|616.55|618.53|616.43|7
1733577070000|2024-12-07 13:11:10|618.61|616.51|618.58|616.48|618.61|616.51|618.58|616.48|6
1733577080000|2024-12-07 13:11:20|618.59|616.49|618.59|616.49|618.59|616.49|618.59|616.49|1
1733577090000|2024-12-07 13:11:30|618.6|616.5|618.49|616.39|618.6|616.5|618.49|616.39|9
1733577100000|2024-12-07 13:11:40|618.48|616.38|618.53|616.43|618.55|616.45|618.47|616.37|5
1733577110000|2024-12-07 13:11:50|618.52|616.42|618.18|616.08|618.52|616.42|618.18|616.08|9
1733577120000|2024-12-07 13:12:00|618.17|616.07|617.91|615.81|618.17|616.07|617.91|615.81|13
1733577130000|2024-12-07 13:12:10|617.8|615.7|617.83|615.73|617.83|615.73|617.67|615.57|16
1733577140000|2024-12-07 13:12:20|617.82|615.72|618.44|616.34|618.44|616.34|617.82|615.72|17
1733577150000|2024-12-07 13:12:30|618.46|616.36|618.86|616.76|618.89|616.79|618.46|616.36|31
1733577160000|2024-12-07 13:12:40|618.85|616.75|618.7|616.6|618.85|616.75|618.58|616.48|21
1733577170000|2024-12-07 13:12:50|618.71|616.61|618.72|616.62|618.75|616.65|618.71|616.61|8
1733577180000|2024-12-07 13:13:00|618.71|616.61|618.68|616.58|618.71|616.61|618.68|616.58|4
1733577190000|2024-12-07 13:13:10|618.67|616.57|618.7|616.6|618.71|616.61|618.67|616.57|6
1733577200000|2024-12-07 13:13:20|618.72|616.62|618.89|616.79|618.89|616.79|618.72|616.62|8
1733577210000|2024-12-07 13:13:30|618.9|616.8|618.82|616.72|618.9|616.8|618.81|616.71|8
1733577220000|2024-12-07 13:13:40|618.81|616.71|618.81|616.71|618.83|616.73|618.79|616.69|8
1733577230000|2024-12-07 13:13:50|618.8|616.7|618.8|616.7|618.8|616.7|618.8|616.7|1
1733577250000|2024-12-07 13:14:10|618.79|616.69|618.75|616.65|618.79|616.69|618.74|616.64|10
1733577260000|2024-12-07 13:14:20|618.74|616.64|618.83|616.73|618.83|616.73|618.73|616.63|6
1733577270000|2024-12-07 13:14:30|618.82|616.72|618.8|616.7|618.82|616.72|618.8|616.7|3
1733577280000|2024-12-07 13:14:40|618.79|616.69|618.75|616.65|618.79|616.69|618.75|616.65|5
1733577290000|2024-12-07 13:14:50|618.74|616.64|618.73|616.63|618.74|616.64|618.73|616.63|2
1733577300000|2024-12-07 13:15:00|618.78|616.68|618.79|616.69|618.81|616.71|618.76|616.66|6
1733577310000|2024-12-07 13:15:10|618.78|616.68|618.79|616.69|618.79|616.69|618.78|616.68|2
1733577320000|2024-12-07 13:15:20|618.8|616.7|619.61|617.51|619.61|617.51|618.8|616.7|22
1733577330000|2024-12-07 13:15:30|619.62|617.52|619.97|617.87|619.99|617.89|619.62|617.52|15
1733577340000|2024-12-07 13:15:40|619.96|617.86|619.94|617.84|619.96|617.86|619.94|617.84|7
1733577350000|2024-12-07 13:15:50|619.91|617.81|619.78|617.68|619.91|617.81|619.78|617.68|10
1733577360000|2024-12-07 13:16:00|619.77|617.67|619.62|617.52|619.77|617.67|619.62|617.52|8
1733577370000|2024-12-07 13:16:10|619.61|617.51|619.65|617.55|619.67|617.57|619.61|617.51|8
1733577380000|2024-12-07 13:16:20|619.64|617.54|619.61|617.51|619.65|617.55|619.61|617.51|6
1733577390000|2024-12-07 13:16:30|619.6|617.5|619.6|617.5|619.61|617.51|619.6|617.5|3
1733577400000|2024-12-07 13:16:40|619.59|617.49|619.53|617.43|619.62|617.52|619.52|617.42|8
1733577410000|2024-12-07 13:16:50|619.41|617.31|619.39|617.29|619.41|617.31|619.38|617.28|7
1733577420000|2024-12-07 13:17:00|619.44|617.34|619.59|617.49|619.59|617.49|619.44|617.34|8
1733577430000|2024-12-07 13:17:10|619.58|617.48|619.78|617.68|619.78|617.68|619.58|617.48|15
1733577440000|2024-12-07 13:17:20|619.77|617.67|619.63|617.53|619.77|617.67|619.63|617.53|7
1733577450000|2024-12-07 13:17:30|619.64|617.54|619.64|617.54|619.64|617.54|619.64|617.54|1
1733577460000|2024-12-07 13:17:40|619.65|617.55|619.62|617.52|619.65|617.55|619.62|617.52|4
1733577470000|2024-12-07 13:17:50|619.61|617.51|619.58|617.48|619.61|617.51|619.58|617.48|4
1733577480000|2024-12-07 13:18:00|619.57|617.47|619.48|617.38|619.57|617.47|619.48|617.38|8
1733577490000|2024-12-07 13:18:10|619.43|617.33|619.39|617.29|619.43|617.33|619.39|617.29|9
1733577500000|2024-12-07 13:18:20|619.38|617.28|619.38|617.28|619.41|617.31|619.34|617.24|10
1733577510000|2024-12-07 13:18:30|619.44|617.34|619.62|617.52|619.62|617.52|619.43|617.33|10
1733577520000|2024-12-07 13:18:40|619.63|617.53|619.65|617.55|619.67|617.57|619.63|617.53|9
1733577530000|2024-12-07 13:18:50|619.66|617.56|619.67|617.57|619.67|617.57|619.66|617.56|2
1733577540000|2024-12-07 13:19:00|619.68|617.58|619.79|617.69|619.79|617.69|619.68|617.58|6
1733577550000|2024-12-07 13:19:10|619.98|617.88|620.23|618.13|620.23|618.13|619.97|617.87|17
1733577560000|2024-12-07 13:19:20|620.24|618.14|620.41|618.31|620.42|618.32|620.24|618.14|16
1733577570000|2024-12-07 13:19:30|620.4|618.3|620.46|618.36|620.5|618.4|620.4|618.3|11
1733577580000|2024-12-07 13:19:40|620.47|618.37|620.36|618.26|620.47|618.37|620.36|618.26|8
1733577590000|2024-12-07 13:19:50|620.27|618.17|620.24|618.14|620.3|618.2|620.23|618.13|11
1733577600000|2024-12-07 13:20:00|620.23|618.13|620.15|618.05|620.23|618.13|620.15|618.05|5
1733577610000|2024-12-07 13:20:10|620.14|618.04|620.07|617.97|620.14|618.04|620.07|617.97|4
1733577620000|2024-12-07 13:20:20|620.06|617.96|620.04|617.94|620.06|617.96|620.04|617.94|3
1733577630000|2024-12-07 13:20:30|620.03|617.93|619.96|617.86|620.03|617.93|619.9|617.8|5
1733577640000|2024-12-07 13:20:40|619.95|617.85|619.88|617.78|619.95|617.85|619.88|617.78|7
1733577650000|2024-12-07 13:20:50|619.87|617.77|619.66|617.56|619.87|617.77|619.66|617.56|8
1733577660000|2024-12-07 13:21:00|619.65|617.55|619.61|617.51|619.66|617.56|619.61|617.51|12
1733577670000|2024-12-07 13:21:10|619.6|617.5|619.55|617.45|619.61|617.51|619.55|617.45|6
1733577680000|2024-12-07 13:21:20|619.54|617.44|619.5|617.4|619.55|617.45|619.5|617.4|7
1733577690000|2024-12-07 13:21:30|619.49|617.39|619.43|617.33|619.49|617.39|619.43|617.33|7
1733577700000|2024-12-07 13:21:40|619.31|617.21|619.1|617|619.31|617.21|619.1|617|11
1733577710000|2024-12-07 13:21:50|619.09|616.99|618.93|616.83|619.09|616.99|618.93|616.83|11
1733577720000|2024-12-07 13:22:00|618.92|616.82|618.89|616.79|618.92|616.82|618.89|616.79|10
1733577730000|2024-12-07 13:22:10|618.88|616.78|618.83|616.73|618.88|616.78|618.83|616.73|8
1733577750000|2024-12-07 13:22:30|618.82|616.72|618.89|616.79|618.92|616.82|618.82|616.72|7
1733577760000|2024-12-07 13:22:40|618.88|616.78|619.03|616.93|619.05|616.95|618.86|616.76|11
1733577770000|2024-12-07 13:22:50|619.04|616.94|619.1|617|619.16|617.06|619.04|616.94|8
1733577780000|2024-12-07 13:23:00|619.09|616.99|619.07|616.97|619.09|616.99|619.07|616.97|3
1733577790000|2024-12-07 13:23:10|619.06|616.96|619.03|616.93|619.06|616.96|619.03|616.93|4
1733577800000|2024-12-07 13:23:20|618.98|616.88|618.93|616.83|618.98|616.88|618.93|616.83|7
1733577810000|2024-12-07 13:23:30|618.92|616.82|618.93|616.83|618.93|616.83|618.91|616.81|4
1733577830000|2024-12-07 13:23:50|618.94|616.84|618.89|616.79|618.94|616.84|618.89|616.79|4
1733577840000|2024-12-07 13:24:00|618.88|616.78|618.7|616.6|618.88|616.78|618.7|616.6|9
1733577850000|2024-12-07 13:24:10|618.69|616.59|618.67|616.57|618.69|616.59|618.65|616.55|9
1733577860000|2024-12-07 13:24:20|618.66|616.56|618.65|616.55|618.66|616.56|618.65|616.55|2
1733577870000|2024-12-07 13:24:30|618.64|616.54|618.7|616.6|618.7|616.6|618.63|616.53|6
1733577880000|2024-12-07 13:24:40|618.71|616.61|618.79|616.69|618.79|616.69|618.71|616.61|2
1733577890000|2024-12-07 13:24:50|618.84|616.74|618.92|616.82|618.92|616.82|618.83|616.73|15
1733577900000|2024-12-07 13:25:00|618.93|616.83|618.93|616.83|618.93|616.83|618.93|616.83|1
1733577910000|2024-12-07 13:25:10|618.94|616.84|618.85|616.75|618.95|616.85|618.82|616.72|8
1733577920000|2024-12-07 13:25:20|618.84|616.74|618.82|616.72|618.84|616.74|618.82|616.72|3
1733577930000|2024-12-07 13:25:30|618.75|616.65|618.73|616.63|618.75|616.65|618.73|616.63|3
1733577940000|2024-12-07 13:25:40|618.72|616.62|618.68|616.58|618.72|616.62|618.68|616.58|5
1733577950000|2024-12-07 13:25:50|618.67|616.57|618.63|616.53|618.67|616.57|618.63|616.53|5
1733577960000|2024-12-07 13:26:00|618.67|616.57|618.67|616.57|618.76|616.66|618.67|616.57|7
1733577970000|2024-12-07 13:26:10|618.66|616.56|618.55|616.45|618.66|616.56|618.55|616.45|8
1733577980000|2024-12-07 13:26:20|618.54|616.44|618.55|616.45|618.55|616.45|618.54|616.44|2
1733577990000|2024-12-07 13:26:30|618.56|616.46|618.64|616.54|618.67|616.57|618.56|616.46|15
1733578000000|2024-12-07 13:26:40|618.63|616.53|618.75|616.65|618.75|616.65|618.58|616.48|9
1733578010000|2024-12-07 13:26:50|618.74|616.64|618.88|616.78|618.88|616.78|618.72|616.62|12
1733578020000|2024-12-07 13:27:00|618.95|616.85|619.03|616.93|619.03|616.93|618.94|616.84|5
1733578030000|2024-12-07 13:27:10|619.04|616.94|619.17|617.07|619.2|617.1|619.04|616.94|11
1733578040000|2024-12-07 13:27:20|619.16|617.06|619.13|617.03|619.16|617.06|619.13|617.03|4
1733578050000|2024-12-07 13:27:30|619.12|617.02|618.99|616.89|619.12|617.02|618.99|616.89|6
1733578060000|2024-12-07 13:27:40|618.98|616.88|618.84|616.74|618.98|616.88|618.84|616.74|10
1733578070000|2024-12-07 13:27:50|618.81|616.71|618.57|616.47|618.81|616.71|618.57|616.47|8
1733578080000|2024-12-07 13:28:00|618.56|616.46|618.54|616.44|618.56|616.46|618.54|616.44|3
1733578090000|2024-12-07 13:28:10|618.53|616.43|618.5|616.4|618.54|616.44|618.5|616.4|6
1733578100000|2024-12-07 13:28:20|618.49|616.39|618.4|616.3|618.49|616.39|618.4|616.3|6
1733578110000|2024-12-07 13:28:30|618.35|616.25|618.07|615.97|618.35|616.25|618.07|615.97|12
1733578120000|2024-12-07 13:28:40|618.06|615.96|617.94|615.84|618.06|615.96|617.94|615.84|13
1733578130000|2024-12-07 13:28:50|617.91|615.81|617.8|615.7|617.91|615.81|617.8|615.7|8
1733578140000|2024-12-07 13:29:00|617.74|615.64|617.66|615.56|617.74|615.64|617.66|615.56|5
1733578150000|2024-12-07 13:29:10|617.65|615.55|617.5|615.4|617.66|615.56|617.5|615.4|5
1733578160000|2024-12-07 13:29:20|617.51|615.41|617.56|615.46|617.56|615.46|617.47|615.37|7
1733578170000|2024-12-07 13:29:30|617.57|615.47|617.71|615.61|617.74|615.64|617.57|615.47|12
1733578180000|2024-12-07 13:29:40|617.7|615.6|617.7|615.6|617.71|615.61|617.66|615.56|7
1733578190000|2024-12-07 13:29:50|617.71|615.61|617.76|615.66|617.77|615.67|617.71|615.61|6
1733578200000|2024-12-07 13:30:00|617.75|615.65|617.75|615.65|617.75|615.65|617.74|615.64|5
1733578210000|2024-12-07 13:30:10|617.76|615.66|617.8|615.7|617.84|615.74|617.76|615.66|6
1733578220000|2024-12-07 13:30:20|617.79|615.69|617.76|615.66|617.79|615.69|617.76|615.66|4
1733578230000|2024-12-07 13:30:30|617.75|615.65|617.75|615.65|617.75|615.65|617.75|615.65|1
1733578240000|2024-12-07 13:30:40|617.74|615.64|617.67|615.57|617.74|615.64|617.67|615.57|4
1733578250000|2024-12-07 13:30:50|617.64|615.54|617.31|615.21|617.64|615.54|617.31|615.21|16
1733578260000|2024-12-07 13:31:00|617.32|615.22|617.27|615.17|617.32|615.22|617.26|615.16|8
1733578270000|2024-12-07 13:31:10|617.26|615.16|617.19|615.09|617.26|615.16|617.18|615.08|6
1733578280000|2024-12-07 13:31:20|617.18|615.08|617.16|615.06|617.18|615.08|617.16|615.06|6
1733578290000|2024-12-07 13:31:30|617.15|615.05|616.98|614.88|617.15|615.05|616.98|614.88|6
1733578300000|2024-12-07 13:31:40|616.97|614.87|616.83|614.73|616.97|614.87|616.83|614.73|7
1733578310000|2024-12-07 13:31:50|616.82|614.72|616.7|614.6|616.82|614.72|616.7|614.6|7
1733578320000|2024-12-07 13:32:00|616.69|614.59|616.8|614.7|616.82|614.72|616.69|614.59|15
1733578330000|2024-12-07 13:32:10|616.79|614.69|616.9|614.8|616.9|614.8|616.79|614.69|12
1733578340000|2024-12-07 13:32:20|616.88|614.78|616.96|614.86|616.97|614.87|616.88|614.78|3
1733578350000|2024-12-07 13:32:30|616.95|614.85|616.93|614.83|616.95|614.85|616.93|614.83|3
1733578360000|2024-12-07 13:32:40|616.92|614.82|616.67|614.57|616.92|614.82|616.67|614.57|10
1733578370000|2024-12-07 13:32:50|616.59|614.49|616.56|614.46|616.59|614.49|616.56|614.46|4
1733578380000|2024-12-07 13:33:00|616.57|614.47|616.52|614.42|616.57|614.47|616.52|614.42|5
1733578390000|2024-12-07 13:33:10|616.51|614.41|616.37|614.27|616.51|614.41|616.37|614.27|8
1733578400000|2024-12-07 13:33:20|616.36|614.26|616.29|614.19|616.36|614.26|616.29|614.19|7
1733578410000|2024-12-07 13:33:30|616.28|614.18|616.11|614.01|616.28|614.18|616.1|614|10
1733578420000|2024-12-07 13:33:40|616.1|614|616.19|614.09|616.19|614.09|616.07|613.97|11
1733578430000|2024-12-07 13:33:50|616.2|614.1|616.41|614.31|616.41|614.31|616.2|614.1|15
1733578440000|2024-12-07 13:34:00|616.42|614.32|616.57|614.47|616.57|614.47|616.42|614.32|6
1733578450000|2024-12-07 13:34:10|616.58|614.48|616.73|614.63|616.77|614.67|616.58|614.48|13
1733578460000|2024-12-07 13:34:20|616.74|614.64|616.72|614.62|616.74|614.64|616.72|614.62|5
1733578470000|2024-12-07 13:34:30|616.71|614.61|616.58|614.48|616.72|614.62|616.58|614.48|10
1733578480000|2024-12-07 13:34:40|616.57|614.47|616.56|614.46|616.58|614.48|616.56|614.46|4
1733578490000|2024-12-07 13:34:50|616.47|614.37|616.43|614.33|616.47|614.37|616.43|614.33|3
1733578500000|2024-12-07 13:35:00|616.42|614.32|616.25|614.15|616.42|614.32|616.25|614.15|10
1733578510000|2024-12-07 13:35:10|616.24|614.14|616.23|614.13|616.24|614.14|616.23|614.13|2
1733578520000|2024-12-07 13:35:20|616.22|614.12|616.15|614.05|616.22|614.12|616.13|614.03|8
1733578530000|2024-12-07 13:35:30|616.16|614.06|616.3|614.2|616.33|614.23|616.16|614.06|7
1733578540000|2024-12-07 13:35:40|616.29|614.19|616.32|614.22|616.35|614.25|616.27|614.17|9
1733578550000|2024-12-07 13:35:50|616.31|614.21|616.37|614.27|616.37|614.27|616.29|614.19|4
1733578560000|2024-12-07 13:36:00|616.36|614.26|616.59|614.49|616.6|614.5|616.36|614.26|13
1733578570000|2024-12-07 13:36:10|616.58|614.48|616.44|614.34|616.58|614.48|616.44|614.34|6
1733578580000|2024-12-07 13:36:20|616.43|614.33|616.4|614.3|616.43|614.33|616.4|614.3|4
1733578590000|2024-12-07 13:36:30|616.39|614.29|616.33|614.23|616.39|614.29|616.33|614.23|7
1733578600000|2024-12-07 13:36:40|616.32|614.22|616.01|613.91|616.32|614.22|616|613.9|12
1733578610000|2024-12-07 13:36:50|616.02|613.92|615.98|613.88|616.02|613.92|615.98|613.88|5
1733578620000|2024-12-07 13:37:00|615.97|613.87|615.97|613.87|615.97|613.87|615.97|613.87|1
1733578630000|2024-12-07 13:37:10|615.96|613.86|616.33|614.23|616.34|614.24|615.95|613.85|19
1733578640000|2024-12-07 13:37:20|614.86|612.76|614.38|612.28|614.86|612.76|614.38|612.28|14
1733578650000|2024-12-07 13:37:30|612.8|610.7|612.24|610.14|612.8|610.7|612.24|610.14|24
1733578660000|2024-12-07 13:37:40|612.23|610.13|612.23|610.13|612.24|610.14|612.19|610.09|12
1733578670000|2024-12-07 13:37:50|612.34|610.24|612.47|610.37|612.47|610.37|612.34|610.24|8
1733578680000|2024-12-07 13:38:00|612.46|610.36|612.44|610.34|612.46|610.36|612.43|610.33|5
1733578690000|2024-12-07 13:38:10|612.43|610.33|612.43|610.33|612.43|610.33|612.43|610.33|1
1733578700000|2024-12-07 13:38:20|612.44|610.34|612.44|610.34|612.44|610.34|612.43|610.33|5
1733578710000|2024-12-07 13:38:30|612.43|610.33|612.47|610.37|612.48|610.38|612.41|610.31|8
1733578720000|2024-12-07 13:38:40|612.46|610.36|612.5|610.4|612.52|610.42|612.45|610.35|6
1733578730000|2024-12-07 13:38:50|612.51|610.41|612.54|610.44|612.54|610.44|612.51|610.41|5
1733578740000|2024-12-07 13:39:00|612.55|610.45|612.55|610.45|612.55|610.45|612.54|610.44|3
1733578750000|2024-12-07 13:39:10|612.83|610.73|613.15|611.05|613.15|611.05|612.83|610.73|17
1733578760000|2024-12-07 13:39:20|613.16|611.06|613.39|611.29|613.39|611.29|613.16|611.06|15
1733578770000|2024-12-07 13:39:30|613.4|611.3|613.54|611.44|613.56|611.46|613.4|611.3|15
1733578780000|2024-12-07 13:39:40|613.55|611.45|613.55|611.45|613.55|611.45|613.55|611.45|1
1733578790000|2024-12-07 13:39:50|613.54|611.44|613.52|611.42|613.54|611.44|613.52|611.42|5
1733578800000|2024-12-07 13:40:00|613.51|611.41|613.51|611.41|613.52|611.42|613.51|611.41|5
1733578810000|2024-12-07 13:40:10|613.52|611.42|613.43|611.33|613.61|611.51|613.42|611.32|7
1733578820000|2024-12-07 13:40:20|613.42|611.32|613.16|611.06|613.42|611.32|613.16|611.06|16
1733578830000|2024-12-07 13:40:30|613.15|611.05|613.1|611|613.15|611.05|613.1|611|5
1733578840000|2024-12-07 13:40:40|613.09|610.99|612.94|610.84|613.1|611|612.94|610.84|8
1733578850000|2024-12-07 13:40:50|612.93|610.83|612.66|610.56|612.93|610.83|612.66|610.56|7
1733578860000|2024-12-07 13:41:00|612.67|610.57|612.66|610.56|612.67|610.57|612.66|610.56|2
1733578870000|2024-12-07 13:41:10|612.67|610.57|612.74|610.64|612.74|610.64|612.67|610.57|13
1733578880000|2024-12-07 13:41:20|612.8|610.7|613.01|610.91|613.09|610.99|612.8|610.7|21
1733578890000|2024-12-07 13:41:30|613|610.9|612.89|610.79|613|610.9|612.88|610.78|8
1733578900000|2024-12-07 13:41:40|612.83|610.73|613.02|610.92|613.02|610.92|612.82|610.72|17
1733578910000|2024-12-07 13:41:50|613.03|610.93|612.98|610.88|613.07|610.97|612.97|610.87|12
1733578920000|2024-12-07 13:42:00|612.97|610.87|612.94|610.84|612.97|610.87|612.94|610.84|6
1733578930000|2024-12-07 13:42:10|612.92|610.82|612.79|610.69|612.92|610.82|612.79|610.69|7
1733578940000|2024-12-07 13:42:20|612.78|610.68|612.81|610.71|612.83|610.73|612.76|610.66|9
1733578950000|2024-12-07 13:42:30|612.8|610.7|612.78|610.68|612.8|610.7|612.69|610.59|13
1733578960000|2024-12-07 13:42:40|612.79|610.69|612.81|610.71|612.81|610.71|612.73|610.63|9
1733578970000|2024-12-07 13:42:50|612.8|610.7|612.78|610.68|612.8|610.7|612.78|610.68|2
1733578980000|2024-12-07 13:43:00|612.9|610.8|613.58|611.48|613.58|611.48|612.89|610.79|8
1733578990000|2024-12-07 13:43:10|613.57|611.47|613.67|611.57|613.67|611.57|613.56|611.46|15
1733579000000|2024-12-07 13:43:20|613.68|611.58|614.11|612.01|614.11|612.01|613.68|611.58|24
1733579010000|2024-12-07 13:43:30|614.31|612.21|614.63|612.53|614.64|612.54|614.31|612.21|24
1733579020000|2024-12-07 13:43:40|614.62|612.52|614.76|612.66|614.76|612.66|614.62|612.52|7
1733579030000|2024-12-07 13:43:50|614.75|612.65|614.72|612.62|614.75|612.65|614.72|612.62|4
1733579040000|2024-12-07 13:44:00|614.71|612.61|614.57|612.47|614.71|612.61|614.55|612.45|7
1733579050000|2024-12-07 13:44:10|614.55|612.45|614.46|612.36|614.55|612.45|614.42|612.32|14
1733579060000|2024-12-07 13:44:20|614.56|612.46|614.81|612.71|614.81|612.71|614.56|612.46|15
1733579070000|2024-12-07 13:44:30|614.8|612.7|614.84|612.74|614.84|612.74|614.8|612.7|4
1733579080000|2024-12-07 13:44:40|614.85|612.75|614.96|612.86|614.96|612.86|614.85|612.75|14
1733579090000|2024-12-07 13:44:50|614.95|612.85|614.92|612.82|614.95|612.85|614.92|612.82|6
1733579100000|2024-12-07 13:45:00|614.91|612.81|614.87|612.77|614.91|612.81|614.81|612.71|11
1733579110000|2024-12-07 13:45:10|614.88|612.78|615.42|613.32|615.42|613.32|614.88|612.78|14
1733579120000|2024-12-07 13:45:20|615.43|613.33|615.62|613.52|615.64|613.54|615.43|613.33|16
1733579130000|2024-12-07 13:45:30|615.61|613.51|615.65|613.55|615.65|613.55|615.6|613.5|9
1733579140000|2024-12-07 13:45:40|615.73|613.63|615.68|613.58|615.73|613.63|615.64|613.54|13
1733579150000|2024-12-07 13:45:50|615.67|613.57|615.76|613.66|615.76|613.66|615.66|613.56|10
1733579160000|2024-12-07 13:46:00|615.75|613.65|615.96|613.86|615.96|613.86|615.75|613.65|20
1733579170000|2024-12-07 13:46:10|615.93|613.83|615.95|613.85|615.95|613.85|615.93|613.83|3
1733579180000|2024-12-07 13:46:20|615.92|613.82|615.89|613.79|615.92|613.82|615.89|613.79|3
1733579190000|2024-12-07 13:46:30|615.9|613.8|615.9|613.8|615.9|613.8|615.9|613.8|1
1733579200000|2024-12-07 13:46:40|615.91|613.81|616.28|614.18|616.28|614.18|615.91|613.81|15
1733579210000|2024-12-07 13:46:50|616.27|614.17|616.46|614.36|616.46|614.36|616.27|614.17|4
1733579220000|2024-12-07 13:47:00|616.47|614.37|616.51|614.41|616.52|614.42|616.47|614.37|10
1733579230000|2024-12-07 13:47:10|616.5|614.4|616.5|614.4|616.5|614.4|616.47|614.37|6
1733579240000|2024-12-07 13:47:20|616.58|614.48|616.49|614.39|616.58|614.48|616.49|614.39|11
1733579250000|2024-12-07 13:47:30|616.48|614.38|616.41|614.31|616.48|614.38|616.37|614.27|7
1733579260000|2024-12-07 13:47:40|616.4|614.3|616.25|614.15|616.4|614.3|616.25|614.15|8
1733579270000|2024-12-07 13:47:50|616.19|614.09|616.11|614.01|616.19|614.09|616.11|614.01|8
1733579280000|2024-12-07 13:48:00|616.1|614|615.98|613.88|616.1|614|615.98|613.88|8
1733579290000|2024-12-07 13:48:10|615.97|613.87|615.89|613.79|615.98|613.88|615.89|613.79|9
1733579300000|2024-12-07 13:48:20|615.88|613.78|615.93|613.83|615.93|613.83|615.88|613.78|8
1733579310000|2024-12-07 13:48:30|615.92|613.82|616.14|614.04|616.14|614.04|615.92|613.82|18
1733579320000|2024-12-07 13:48:40|616.09|613.99|616.06|613.96|616.13|614.03|616.06|613.96|8
1733579330000|2024-12-07 13:48:50|616.05|613.95|616.09|613.99|616.1|614|616|613.9|8
1733579340000|2024-12-07 13:49:00|616.08|613.98|616.17|614.07|616.24|614.14|616.06|613.96|15
1733579350000|2024-12-07 13:49:10|616.18|614.08|616.13|614.03|616.19|614.09|616.13|614.03|10
1733579360000|2024-12-07 13:49:20|616.12|614.02|616.01|613.91|616.13|614.03|616.01|613.91|9
1733579370000|2024-12-07 13:49:30|615.99|613.89|615.89|613.79|615.99|613.89|615.88|613.78|15
1733579380000|2024-12-07 13:49:40|615.85|613.75|615.86|613.76|615.87|613.77|615.85|613.75|6
1733579390000|2024-12-07 13:49:50|615.85|613.75|615.8|613.7|615.85|613.75|615.8|613.7|5
1733579400000|2024-12-07 13:50:00|615.79|613.69|615.76|613.66|615.79|613.69|615.75|613.65|6
1733579410000|2024-12-07 13:50:10|615.77|613.67|615.8|613.7|615.82|613.72|615.76|613.66|7
1733579420000|2024-12-07 13:50:20|615.86|613.76|615.95|613.85|615.96|613.86|615.86|613.76|8
1733579430000|2024-12-07 13:50:30|616.01|613.91|616.17|614.07|616.17|614.07|616.01|613.91|6
1733579440000|2024-12-07 13:50:40|616.18|614.08|616.11|614.01|616.22|614.12|616.11|614.01|11
1733579450000|2024-12-07 13:50:50|616.1|614|616|613.9|616.1|614|616|613.9|7
1733579460000|2024-12-07 13:51:00|615.99|613.89|616|613.9|616|613.9|615.99|613.89|2
1733579470000|2024-12-07 13:51:10|615.99|613.89|615.99|613.89|616|613.9|615.99|613.89|3
1733579480000|2024-12-07 13:51:20|616|613.9|615.88|613.78|616|613.9|615.88|613.78|6
1733579490000|2024-12-07 13:51:30|615.87|613.77|615.8|613.7|615.87|613.77|615.8|613.7|8
1733579500000|2024-12-07 13:51:40|615.79|613.69|615.74|613.64|615.8|613.7|615.74|613.64|7
1733579510000|2024-12-07 13:51:50|615.73|613.63|615.93|613.83|615.93|613.83|615.73|613.63|3
1733579520000|2024-12-07 13:52:00|615.94|613.84|615.92|613.82|615.95|613.85|615.92|613.82|5
1733579530000|2024-12-07 13:52:10|615.91|613.81|615.86|613.76|615.91|613.81|615.86|613.76|6
1733579540000|2024-12-07 13:52:20|615.85|613.75|615.85|613.75|615.85|613.75|615.85|613.75|1
1733579550000|2024-12-07 13:52:30|615.84|613.74|615.81|613.71|615.84|613.74|615.81|613.71|3
1733579560000|2024-12-07 13:52:40|615.77|613.67|615.73|613.63|615.77|613.67|615.73|613.63|8
1733579570000|2024-12-07 13:52:50|615.72|613.62|615.79|613.69|615.79|613.69|615.71|613.61|3
1733579580000|2024-12-07 13:53:00|615.78|613.68|615.73|613.63|615.78|613.68|615.73|613.63|6
1733579590000|2024-12-07 13:53:10|615.74|613.64|615.86|613.76|615.86|613.76|615.74|613.64|4
1733579600000|2024-12-07 13:53:20|615.92|613.82|615.84|613.74|615.93|613.83|615.84|613.74|7
1733579610000|2024-12-07 13:53:30|615.83|613.73|615.8|613.7|615.83|613.73|615.8|613.7|4
1733579620000|2024-12-07 13:53:40|615.79|613.69|615.73|613.63|615.79|613.69|615.73|613.63|8
1733579630000|2024-12-07 13:53:50|615.72|613.62|615.71|613.61|615.72|613.62|615.7|613.6|4
1733579640000|2024-12-07 13:54:00|615.77|613.67|615.77|613.67|615.77|613.67|615.75|613.65|5
1733579650000|2024-12-07 13:54:10|615.82|613.72|615.83|613.73|615.83|613.73|615.81|613.71|5
1733579670000|2024-12-07 13:54:30|615.84|613.74|615.79|613.69|615.85|613.75|615.79|613.69|6
1733579680000|2024-12-07 13:54:40|615.78|613.68|615.7|613.6|615.78|613.68|615.7|613.6|6
1733579690000|2024-12-07 13:54:50|615.71|613.61|615.73|613.63|615.76|613.66|615.71|613.61|7
1733579700000|2024-12-07 13:55:00|615.8|613.7|615.8|613.7|615.8|613.7|615.79|613.69|3
1733579710000|2024-12-07 13:55:10|615.79|613.69|615.72|613.62|615.79|613.69|615.72|613.62|7
1733579720000|2024-12-07 13:55:20|615.71|613.61|615.76|613.66|615.76|613.66|615.71|613.61|4
1733579730000|2024-12-07 13:55:30|615.77|613.67|615.83|613.73|615.84|613.74|615.76|613.66|4
1733579740000|2024-12-07 13:55:40|615.8|613.7|615.72|613.62|615.8|613.7|615.72|613.62|8
1733579750000|2024-12-07 13:55:50|615.71|613.61|615.73|613.63|615.76|613.66|615.7|613.6|7
1733579760000|2024-12-07 13:56:00|615.72|613.62|615.76|613.66|615.78|613.68|615.71|613.61|5
1733579770000|2024-12-07 13:56:10|615.75|613.65|615.69|613.59|615.75|613.65|615.69|613.59|7
1733579780000|2024-12-07 13:56:20|615.68|613.58|615.72|613.62|615.74|613.64|615.66|613.56|6
1733579790000|2024-12-07 13:56:30|615.71|613.61|615.63|613.53|615.71|613.61|615.63|613.53|7
1733579800000|2024-12-07 13:56:40|615.7|613.6|615.65|613.55|615.7|613.6|615.65|613.55|6
1733579810000|2024-12-07 13:56:50|615.64|613.54|615.8|613.7|615.82|613.72|615.63|613.53|10
1733579820000|2024-12-07 13:57:00|615.79|613.69|615.75|613.65|615.79|613.69|615.75|613.65|7
1733579830000|2024-12-07 13:57:10|615.74|613.64|615.96|613.86|616.01|613.91|615.73|613.63|13
1733579840000|2024-12-07 13:57:20|615.95|613.85|616|613.9|616|613.9|615.9|613.8|10
1733579850000|2024-12-07 13:57:30|616.02|613.92|616.04|613.94|616.11|614.01|615.99|613.89|13
1733579860000|2024-12-07 13:57:40|616.03|613.93|615.81|613.71|616.03|613.93|615.81|613.71|12
1733579870000|2024-12-07 13:57:50|615.79|613.69|615.73|613.63|615.8|613.7|615.73|613.63|10
1733579880000|2024-12-07 13:58:00|615.74|613.64|615.61|613.51|615.75|613.65|615.61|613.51|13
1733579890000|2024-12-07 13:58:10|615.62|613.52|615.69|613.59|615.69|613.59|615.62|613.52|4
1733579900000|2024-12-07 13:58:20|615.68|613.58|615.62|613.52|615.68|613.58|615.62|613.52|7
1733579910000|2024-12-07 13:58:30|615.68|613.58|615.65|613.55|615.68|613.58|615.65|613.55|4
1733579920000|2024-12-07 13:58:40|615.64|613.54|615.67|613.57|615.68|613.58|615.62|613.52|5
1733579930000|2024-12-07 13:58:50|615.66|613.56|615.63|613.53|615.66|613.56|615.63|613.53|4
1733579940000|2024-12-07 13:59:00|615.62|613.52|615.61|613.51|615.62|613.52|615.61|613.51|2
1733579950000|2024-12-07 13:59:10|615.67|613.57|615.65|613.55|615.67|613.57|615.65|613.55|3
1733579960000|2024-12-07 13:59:20|615.64|613.54|615.62|613.52|615.64|613.54|615.62|613.52|3
1733579970000|2024-12-07 13:59:30|615.51|613.41|615.33|613.23|615.51|613.41|615.33|613.23|9
1733579980000|2024-12-07 13:59:40|615.32|613.22|614.81|612.71|615.32|613.22|614.81|612.71|22
1733579990000|2024-12-07 13:59:50|614.8|612.7|614.89|612.79|614.9|612.8|614.8|612.7|3
1733580010000|2024-12-07 14:00:10|614.88|612.78|614.69|612.59|614.88|612.78|614.69|612.59|6
1733580020000|2024-12-07 14:00:20|614.68|612.58|614.87|612.77|614.87|612.77|614.66|612.56|12
1733580030000|2024-12-07 14:00:30|614.88|612.78|615.4|613.3|615.5|613.4|614.88|612.78|22
1733580040000|2024-12-07 14:00:40|615.41|613.31|615.58|613.48|615.58|613.48|615.41|613.31|7
1733580050000|2024-12-07 14:00:50|615.57|613.47|615.52|613.42|615.58|613.48|615.52|613.42|9
1733580060000|2024-12-07 14:01:00|615.5|613.4|615.06|612.96|615.5|613.4|615.06|612.96|21
1733580070000|2024-12-07 14:01:10|615.07|612.97|614.89|612.79|615.07|612.97|614.89|612.79|11
1733580080000|2024-12-07 14:01:20|614.88|612.78|614.77|612.67|614.88|612.78|614.77|612.67|7
1733580090000|2024-12-07 14:01:30|614.68|612.58|614.52|612.42|614.68|612.58|614.52|612.42|6
1733580100000|2024-12-07 14:01:40|614.53|612.43|614.47|612.37|614.54|612.44|614.47|612.37|11
1733580110000|2024-12-07 14:01:50|614.46|612.36|614.37|612.27|614.46|612.36|614.37|612.27|8
1733580120000|2024-12-07 14:02:00|614.38|612.28|614.41|612.31|614.45|612.35|614.38|612.28|14
1733580130000|2024-12-07 14:02:10|614.4|612.3|614.57|612.47|614.57|612.47|614.33|612.23|13
1733580140000|2024-12-07 14:02:20|614.58|612.48|614.63|612.53|614.63|612.53|614.58|612.48|8
1733580150000|2024-12-07 14:02:30|614.64|612.54|615.01|612.91|615.01|612.91|614.63|612.53|16
1733580160000|2024-12-07 14:02:40|615.02|612.92|615.41|613.31|615.41|613.31|615.02|612.92|23
1733580170000|2024-12-07 14:02:50|615.42|613.32|615.23|613.13|615.42|613.32|615.23|613.13|13
1733580180000|2024-12-07 14:03:00|615.24|613.14|615.36|613.26|615.36|613.26|615.22|613.12|7
1733580190000|2024-12-07 14:03:10|615.35|613.25|615.09|612.99|615.35|613.25|615.05|612.95|16
1733580200000|2024-12-07 14:03:20|615.07|612.97|615.03|612.93|615.08|612.98|615.03|612.93|9
1733580210000|2024-12-07 14:03:30|615.02|612.92|614.55|612.45|615.02|612.92|614.54|612.44|16
1733580220000|2024-12-07 14:03:40|614.57|612.47|614.44|612.34|614.63|612.53|614.44|612.34|14
1733580230000|2024-12-07 14:03:50|614.42|612.32|614.15|612.05|614.42|612.32|614.15|612.05|15
1733580240000|2024-12-07 14:04:00|614.14|612.04|614.13|612.03|614.14|612.04|614.05|611.95|15
1733580250000|2024-12-07 14:04:10|614.15|612.05|614.15|612.05|614.28|612.18|614.14|612.04|20
1733580260000|2024-12-07 14:04:20|614.14|612.04|613.91|611.81|614.14|612.04|613.91|611.81|14
1733580270000|2024-12-07 14:04:30|613.92|611.82|613.76|611.66|613.92|611.82|613.76|611.66|6
1733580280000|2024-12-07 14:04:40|613.75|611.65|613.72|611.62|613.75|611.65|613.72|611.62|10
1733580290000|2024-12-07 14:04:50|613.71|611.61|613.67|611.57|613.72|611.62|613.67|611.57|10
1733580300000|2024-12-07 14:05:00|613.66|611.56|613.43|611.33|613.66|611.56|613.41|611.31|8
1733580310000|2024-12-07 14:05:10|613.42|611.32|613.46|611.36|613.46|611.36|613.42|611.32|14
1733580320000|2024-12-07 14:05:20|613.47|611.37|613.52|611.42|613.74|611.64|613.47|611.37|23
1733580330000|2024-12-07 14:05:30|613.51|611.41|613.53|611.43|613.53|611.43|613.51|611.41|5
1733580340000|2024-12-07 14:05:40|613.54|611.44|613.19|611.09|613.54|611.44|613.19|611.09|10
1733580350000|2024-12-07 14:05:50|613.18|611.08|613.2|611.1|613.2|611.1|613.16|611.06|9
1733580360000|2024-12-07 14:06:00|613.21|611.11|613.01|610.91|613.23|611.13|613.01|610.91|15
1733580370000|2024-12-07 14:06:10|613.02|610.92|613.04|610.94|613.04|610.94|613|610.9|15
1733580380000|2024-12-07 14:06:20|613.05|610.95|613.64|611.54|613.64|611.54|613.05|610.95|20
1733580390000|2024-12-07 14:06:30|613.65|611.55|613.74|611.64|613.74|611.64|613.65|611.55|14
1733580400000|2024-12-07 14:06:40|613.75|611.65|614.29|612.19|614.29|612.19|613.75|611.65|16
1733580410000|2024-12-07 14:06:50|614.3|612.2|614.32|612.22|614.32|612.22|614.24|612.14|18
1733580420000|2024-12-07 14:07:00|614.26|612.16|614.03|611.93|614.26|612.16|614.02|611.92|10
1733580430000|2024-12-07 14:07:10|614.02|611.92|613.63|611.53|614.02|611.92|613.56|611.46|21
1733580440000|2024-12-07 14:07:20|613.64|611.54|613.73|611.63|613.73|611.63|613.64|611.54|10
1733580450000|2024-12-07 14:07:30|613.74|611.64|613.71|611.61|613.74|611.64|613.71|611.61|10
1733580460000|2024-12-07 14:07:40|613.7|611.6|613.84|611.74|613.85|611.75|613.68|611.58|11
1733580470000|2024-12-07 14:07:50|613.83|611.73|613.89|611.79|613.89|611.79|613.83|611.73|6
1733580480000|2024-12-07 14:08:00|613.88|611.78|614.22|612.12|614.22|612.12|613.88|611.78|21
1733580490000|2024-12-07 14:08:10|614.21|612.11|614.24|612.14|614.24|612.14|614.2|612.1|8
1733580500000|2024-12-07 14:08:20|614.23|612.13|614.21|612.11|614.29|612.19|614.21|612.11|5
1733580510000|2024-12-07 14:08:30|614.2|612.1|613.96|611.86|614.2|612.1|613.96|611.86|7
1733580520000|2024-12-07 14:08:40|613.89|611.79|613.8|611.7|613.89|611.79|613.8|611.7|9
1733580530000|2024-12-07 14:08:50|613.79|611.69|613.77|611.67|613.79|611.69|613.77|611.67|7
1733580540000|2024-12-07 14:09:00|613.78|611.68|613.76|611.66|613.78|611.68|613.76|611.66|3
1733580550000|2024-12-07 14:09:10|613.75|611.65|613.72|611.62|613.75|611.65|613.72|611.62|8
1733580560000|2024-12-07 14:09:20|613.7|611.6|613.62|611.52|613.7|611.6|613.61|611.51|9
1733580570000|2024-12-07 14:09:30|613.63|611.53|613.47|611.37|613.69|611.59|613.46|611.36|22
1733580580000|2024-12-07 14:09:40|613.44|611.34|613.4|611.3|613.46|611.36|613.4|611.3|9
1733580590000|2024-12-07 14:09:50|613.39|611.29|613.47|611.37|613.47|611.37|613.37|611.27|5
1733580600000|2024-12-07 14:10:00|613.48|611.38|613.69|611.59|613.69|611.59|613.42|611.32|22
1733580610000|2024-12-07 14:10:10|614.06|611.96|614.55|612.45|614.55|612.45|614.06|611.96|25
1733580620000|2024-12-07 14:10:20|614.56|612.46|614.96|612.86|614.96|612.86|614.56|612.46|21
1733580630000|2024-12-07 14:10:30|614.97|612.87|614.8|612.7|614.97|612.87|614.8|612.7|9
1733580640000|2024-12-07 14:10:40|614.79|612.69|614.64|612.54|614.79|612.69|614.64|612.54|14
1733580650000|2024-12-07 14:10:50|614.58|612.48|614.24|612.14|614.58|612.48|614.24|612.14|15
1733580660000|2024-12-07 14:11:00|614.23|612.13|614.02|611.92|614.23|612.13|614.02|611.92|15
1733580670000|2024-12-07 14:11:10|614.01|611.91|613.77|611.67|614.01|611.91|613.77|611.67|14
1733580680000|2024-12-07 14:11:20|613.78|611.68|613.39|611.29|613.78|611.68|613.38|611.28|18
1733580690000|2024-12-07 14:11:30|613.4|611.3|613.34|611.24|613.42|611.32|613.34|611.24|13
1733580700000|2024-12-07 14:11:40|613.35|611.25|613.27|611.17|613.35|611.25|613.27|611.17|8
1733580710000|2024-12-07 14:11:50|613.2|611.1|613.03|610.93|613.2|611.1|613.03|610.93|12
1733580720000|2024-12-07 14:12:00|613.04|610.94|613.04|610.94|613.08|610.98|612.98|610.88|16
1733580730000|2024-12-07 14:12:10|613.03|610.93|612.97|610.87|613.03|610.93|612.97|610.87|10
1733580740000|2024-12-07 14:12:20|612.96|610.86|612.93|610.83|612.96|610.86|612.91|610.81|14
1733580750000|2024-12-07 14:12:30|612.94|610.84|612.54|610.44|612.94|610.84|612.49|610.39|16
1733580760000|2024-12-07 14:12:40|612.55|610.45|612.42|610.32|612.55|610.45|612.42|610.32|14
1733580770000|2024-12-07 14:12:50|612.41|610.31|612.25|610.15|612.41|610.31|612.25|610.15|14
1733580780000|2024-12-07 14:13:00|612.24|610.14|612.1|610|612.24|610.14|612.09|609.99|10
1733580790000|2024-12-07 14:13:10|612.09|609.99|611.88|609.78|612.09|609.99|611.88|609.78|19
1733580800000|2024-12-07 14:13:20|611.89|609.79|611.88|609.78|611.9|609.8|611.76|609.66|21
1733580810000|2024-12-07 14:13:30|611.89|609.79|612.21|610.11|612.21|610.11|611.89|609.79|23
1733580820000|2024-12-07 14:13:40|612.22|610.12|612.82|610.72|612.82|610.72|612.22|610.12|29
1733580830000|2024-12-07 14:13:50|612.83|610.73|612.96|610.86|612.98|610.88|612.83|610.73|19
1733580840000|2024-12-07 14:14:00|612.97|610.87|613.26|611.16|613.26|611.16|612.97|610.87|11
1733580850000|2024-12-07 14:14:10|613.25|611.15|613.14|611.04|613.25|611.15|613.14|611.04|13
1733580860000|2024-12-07 14:14:20|613.1|611|613.05|610.95|613.1|611|612.99|610.89|15
1733580870000|2024-12-07 14:14:30|613.04|610.94|613.38|611.28|613.38|611.28|613.04|610.94|13
1733580880000|2024-12-07 14:14:40|613.39|611.29|613.38|611.28|613.48|611.38|613.29|611.19|21
1733580890000|2024-12-07 14:14:50|613.39|611.29|613.55|611.45|613.56|611.46|613.39|611.29|10
1733580900000|2024-12-07 14:15:00|613.47|611.37|613.11|611.01|613.48|611.38|613.11|611.01|14
1733580910000|2024-12-07 14:15:10|613.05|610.95|612.84|610.74|613.05|610.95|612.84|610.74|12
1733580920000|2024-12-07 14:15:20|612.83|610.73|612.75|610.65|612.83|610.73|612.75|610.65|7
1733580930000|2024-12-07 14:15:30|612.74|610.64|612.83|610.73|612.83|610.73|612.69|610.59|19
1733580940000|2024-12-07 14:15:40|612.84|610.74|613.18|611.08|613.18|611.08|612.84|610.74|22
1733580950000|2024-12-07 14:15:50|613.19|611.09|613.27|611.17|613.33|611.23|613.19|611.09|11
1733580960000|2024-12-07 14:16:00|613.24|611.14|613.11|611.01|613.24|611.14|613.1|611|10
1733580970000|2024-12-07 14:16:10|613.12|611.02|612.87|610.77|613.12|611.02|612.87|610.77|13
1733580980000|2024-12-07 14:16:20|612.84|610.74|612.96|610.86|612.96|610.86|612.81|610.71|12
1733580990000|2024-12-07 14:16:30|612.97|610.87|613.24|611.14|613.25|611.15|612.97|610.87|22
1733581000000|2024-12-07 14:16:40|613.2|611.1|613.17|611.07|613.2|611.1|613.17|611.07|6
1733581010000|2024-12-07 14:16:50|613.16|611.06|612.98|610.88|613.16|611.06|612.98|610.88|11
1733581020000|2024-12-07 14:17:00|612.97|610.87|612.86|610.76|612.98|610.88|612.85|610.75|11
1733581030000|2024-12-07 14:17:10|612.85|610.75|612.75|610.65|612.85|610.75|612.75|610.65|8
1733581040000|2024-12-07 14:17:20|612.74|610.64|612.13|610.03|612.74|610.64|612.11|610.01|23
1733581050000|2024-12-07 14:17:30|612.12|610.02|612.1|610|612.13|610.03|612.1|610|11
1733581060000|2024-12-07 14:17:40|612.11|610.01|612.16|610.06|612.16|610.06|612.1|610|10
1733581070000|2024-12-07 14:17:50|612.21|610.11|612.53|610.43|612.53|610.43|612.21|610.11|18
1733581080000|2024-12-07 14:18:00|612.54|610.44|612.79|610.69|612.81|610.71|612.54|610.44|27
1733581090000|2024-12-07 14:18:10|612.8|610.7|612.7|610.6|612.86|610.76|612.65|610.55|23
1733581100000|2024-12-07 14:18:20|612.69|610.59|612.58|610.48|612.69|610.59|612.46|610.36|18
1733581110000|2024-12-07 14:18:30|612.59|610.49|612.73|610.63|612.74|610.64|612.59|610.49|8
1733581120000|2024-12-07 14:18:40|612.74|610.64|612.72|610.62|612.8|610.7|612.72|610.62|10
1733581130000|2024-12-07 14:18:50|612.71|610.61|612.7|610.6|612.72|610.62|612.7|610.6|4
1733581140000|2024-12-07 14:19:00|612.69|610.59|612.76|610.66|612.76|610.66|612.64|610.54|17
1733581150000|2024-12-07 14:19:10|612.78|610.68|612.85|610.75|612.86|610.76|612.78|610.68|6
1733581160000|2024-12-07 14:19:20|612.95|610.85|613.32|611.22|613.32|611.22|612.95|610.85|11
1733581170000|2024-12-07 14:19:30|613.33|611.23|613.64|611.54|613.65|611.55|613.33|611.23|22
1733581180000|2024-12-07 14:19:40|613.72|611.62|613.7|611.6|613.72|611.62|613.7|611.6|3
1733581190000|2024-12-07 14:19:50|613.75|611.65|613.67|611.57|613.75|611.65|613.5|611.4|19
1733581200000|2024-12-07 14:20:00|613.64|611.54|613.48|611.38|613.64|611.54|613.48|611.38|12
1733581210000|2024-12-07 14:20:10|613.49|611.39|613.31|611.21|613.49|611.39|613.3|611.2|9
1733581220000|2024-12-07 14:20:20|613.3|611.2|613.15|611.05|613.3|611.2|613.15|611.05|5
1733581230000|2024-12-07 14:20:30|613.16|611.06|613.19|611.09|613.19|611.09|613.16|611.06|4
1733581240000|2024-12-07 14:20:40|613.2|611.1|613.11|611.01|613.2|611.1|613.11|611.01|8
1733581250000|2024-12-07 14:20:50|613.12|611.02|613.43|611.33|613.43|611.33|613.11|611.01|17
1733581260000|2024-12-07 14:21:00|613.42|611.32|613.71|611.61|613.71|611.61|613.41|611.31|19
1733581270000|2024-12-07 14:21:10|613.72|611.62|614.12|612.02|614.12|612.02|613.72|611.62|17
1733581280000|2024-12-07 14:21:20|614.13|612.03|614.46|612.36|614.49|612.39|614.13|612.03|20
1733581290000|2024-12-07 14:21:30|614.5|612.4|614.47|612.37|614.5|612.4|614.46|612.36|10
1733581300000|2024-12-07 14:21:40|614.49|612.39|614.56|612.46|614.64|612.54|614.48|612.38|11
1733581310000|2024-12-07 14:21:50|614.55|612.45|614.42|612.32|614.55|612.45|614.42|612.32|7
1733581320000|2024-12-07 14:22:00|614.43|612.33|614.73|612.63|614.73|612.63|614.43|612.33|16
1733581330000|2024-12-07 14:22:10|614.74|612.64|614.82|612.72|614.82|612.72|614.73|612.63|5
1733581340000|2024-12-07 14:22:20|614.83|612.73|614.89|612.79|614.9|612.8|614.83|612.73|7
1733581350000|2024-12-07 14:22:30|614.9|612.8|614.91|612.81|614.91|612.81|614.9|612.8|2
1733581360000|2024-12-07 14:22:40|614.9|612.8|615.04|612.94|615.04|612.94|614.9|612.8|2
1733581370000|2024-12-07 14:22:50|615.01|612.91|614.99|612.89|615.02|612.92|614.99|612.89|7
1733581380000|2024-12-07 14:23:00|615|612.9|615|612.9|615|612.9|614.98|612.88|5
1733581390000|2024-12-07 14:23:10|614.99|612.89|614.98|612.88|614.99|612.89|614.98|612.88|2
1733581400000|2024-12-07 14:23:20|614.99|612.89|615.06|612.96|615.08|612.98|614.99|612.89|8
1733581410000|2024-12-07 14:23:30|615.05|612.95|615.08|612.98|615.1|613|615.05|612.95|7
1733581420000|2024-12-07 14:23:40|615.07|612.97|615.07|612.97|615.07|612.97|615.07|612.97|1
1733581430000|2024-12-07 14:23:50|615.32|613.22|615.34|613.24|615.34|613.24|615.31|613.21|5
1733581440000|2024-12-07 14:24:00|615.41|613.31|615.55|613.45|615.55|613.45|615.41|613.31|17
1733581450000|2024-12-07 14:24:10|615.56|613.46|615.65|613.55|615.65|613.55|615.56|613.46|6
1733581460000|2024-12-07 14:24:20|615.64|613.54|615.64|613.54|615.69|613.59|615.64|613.54|12
1733581470000|2024-12-07 14:24:30|615.54|613.44|615.46|613.36|615.54|613.44|615.46|613.36|7
1733581480000|2024-12-07 14:24:40|615.39|613.29|615.33|613.23|615.39|613.29|615.33|613.23|7
1733581490000|2024-12-07 14:24:50|615.34|613.24|615.35|613.25|615.35|613.25|615.33|613.23|4
1733581500000|2024-12-07 14:25:00|615.34|613.24|615.14|613.04|615.34|613.24|615.14|613.04|9
1733581510000|2024-12-07 14:25:10|615.13|613.03|615.13|613.03|615.14|613.04|615.13|613.03|3
1733581520000|2024-12-07 14:25:20|615.06|612.96|615.05|612.95|615.06|612.96|615.04|612.94|4
1733581530000|2024-12-07 14:25:30|615.03|612.93|614.9|612.8|615.03|612.93|614.9|612.8|9
1733581540000|2024-12-07 14:25:40|614.89|612.79|614.86|612.76|614.89|612.79|614.86|612.76|4
1733581550000|2024-12-07 14:25:50|614.85|612.75|614.76|612.66|614.85|612.75|614.76|612.66|10
1733581560000|2024-12-07 14:26:00|614.71|612.61|614.68|612.58|614.71|612.61|614.68|612.58|6
1733581570000|2024-12-07 14:26:10|614.67|612.57|614.84|612.74|614.86|612.76|614.67|612.57|5
1733581580000|2024-12-07 14:26:20|614.86|612.76|614.96|612.86|614.97|612.87|614.86|612.76|9
1733581590000|2024-12-07 14:26:30|614.95|612.85|614.99|612.89|614.99|612.89|614.95|612.85|5
1733581600000|2024-12-07 14:26:40|614.98|612.88|615.09|612.99|615.1|613|614.98|612.88|6
1733581610000|2024-12-07 14:26:50|615.08|612.98|615.02|612.92|615.09|612.99|615.02|612.92|7
1733581620000|2024-12-07 14:27:00|615.01|612.91|614.92|612.82|615.01|612.91|614.92|612.82|7
1733581630000|2024-12-07 14:27:10|614.91|612.81|614.93|612.83|614.95|612.85|614.9|612.8|6
1733581640000|2024-12-07 14:27:20|614.94|612.84|615.08|612.98|615.12|613.02|614.94|612.84|6
1733581650000|2024-12-07 14:27:30|615.09|612.99|615.54|613.44|615.54|613.44|615.09|612.99|15
1733581660000|2024-12-07 14:27:40|615.55|613.45|616.67|614.57|616.68|614.58|615.55|613.45|13
1733581670000|2024-12-07 14:27:50|616.66|614.56|616.72|614.62|616.72|614.62|616.64|614.54|11
1733581680000|2024-12-07 14:28:00|616.65|614.55|616.39|614.29|616.65|614.55|616.39|614.29|12
1733581690000|2024-12-07 14:28:10|616.38|614.28|616.08|613.98|616.38|614.28|616.08|613.98|12
1733581700000|2024-12-07 14:28:20|616.09|613.99|616.08|613.98|616.11|614.01|616.08|613.98|6
1733581710000|2024-12-07 14:28:30|616.07|613.97|615.95|613.85|616.07|613.97|615.95|613.85|6
1733581720000|2024-12-07 14:28:40|615.9|613.8|615.79|613.69|615.9|613.8|615.79|613.69|8
1733581730000|2024-12-07 14:28:50|615.74|613.64|615.65|613.55|615.74|613.64|615.65|613.55|6
1733581740000|2024-12-07 14:29:00|615.64|613.54|615.42|613.32|615.64|613.54|615.42|613.32|14
1733581750000|2024-12-07 14:29:10|615.41|613.31|615.4|613.3|615.41|613.31|615.39|613.29|4
1733581760000|2024-12-07 14:29:20|615.39|613.29|615.35|613.25|615.39|613.29|615.35|613.25|5
1733581770000|2024-12-07 14:29:30|615.34|613.24|615.33|613.23|615.34|613.24|615.33|613.23|2
1733581780000|2024-12-07 14:29:40|615.32|613.22|615.21|613.11|615.32|613.22|615.21|613.11|5
1733581790000|2024-12-07 14:29:50|615.2|613.1|615.17|613.07|615.2|613.1|615.17|613.07|4
1733581800000|2024-12-07 14:30:00|615.16|613.06|615.27|613.17|615.27|613.17|615.14|613.04|11
1733581810000|2024-12-07 14:30:10|615.31|613.21|615.29|613.19|615.39|613.29|615.29|613.19|12
1733581820000|2024-12-07 14:30:20|615.24|613.14|615.57|613.47|615.59|613.49|615.22|613.12|19
1733581830000|2024-12-07 14:30:30|615.56|613.46|615.54|613.44|615.56|613.46|615.54|613.44|3
1733581840000|2024-12-07 14:30:40|615.55|613.45|615.69|613.59|615.69|613.59|615.55|613.45|8
1733581850000|2024-12-07 14:30:50|615.7|613.6|615.94|613.84|615.94|613.84|615.7|613.6|11
1733581860000|2024-12-07 14:31:00|615.95|613.85|616.04|613.94|616.06|613.96|615.95|613.85|15
1733581870000|2024-12-07 14:31:10|616.03|613.93|615.91|613.81|616.03|613.93|615.9|613.8|7
1733581880000|2024-12-07 14:31:20|615.92|613.82|615.9|613.8|615.95|613.85|615.9|613.8|8
1733581890000|2024-12-07 14:31:30|615.89|613.79|615.93|613.83|615.93|613.83|615.88|613.78|5
1733581900000|2024-12-07 14:31:40|615.94|613.84|615.93|613.83|615.95|613.85|615.93|613.83|4
1733581910000|2024-12-07 14:31:50|615.92|613.82|616.07|613.97|616.07|613.97|615.92|613.82|10
1733581920000|2024-12-07 14:32:00|616.08|613.98|616.02|613.92|616.08|613.98|616.02|613.92|4
1733581930000|2024-12-07 14:32:10|616.03|613.93|616.09|613.99|616.09|613.99|616.02|613.92|9
1733581940000|2024-12-07 14:32:20|616.1|614|616.45|614.35|616.45|614.35|616.1|614|15
1733581950000|2024-12-07 14:32:30|616.46|614.36|616.57|614.47|616.57|614.47|616.46|614.36|14
1733581960000|2024-12-07 14:32:40|616.58|614.48|616.67|614.57|616.69|614.59|616.58|614.48|9
1733581970000|2024-12-07 14:32:50|616.68|614.58|616.65|614.55|616.68|614.58|616.65|614.55|6
1733581980000|2024-12-07 14:33:00|616.64|614.54|616.5|614.4|616.64|614.54|616.5|614.4|9
1733581990000|2024-12-07 14:33:10|616.49|614.39|616.51|614.41|616.53|614.43|616.47|614.37|11
1733582000000|2024-12-07 14:33:20|616.48|614.38|616.44|614.34|616.48|614.38|616.44|614.34|4
1733582010000|2024-12-07 14:33:30|616.43|614.33|616.29|614.19|616.43|614.33|616.29|614.19|4
1733582020000|2024-12-07 14:33:40|616.3|614.2|616.31|614.21|616.32|614.22|616.22|614.12|17
1733582030000|2024-12-07 14:33:50|616.53|614.43|616.62|614.52|616.63|614.53|616.53|614.43|16
1733582040000|2024-12-07 14:34:00|616.63|614.53|616.67|614.57|616.67|614.57|616.59|614.49|6
1733582050000|2024-12-07 14:34:10|616.66|614.56|617.23|615.13|617.23|615.13|616.65|614.55|13
1733582060000|2024-12-07 14:34:20|617.24|615.14|617.15|615.05|617.29|615.19|617.15|615.05|15
1733582070000|2024-12-07 14:34:30|617.14|615.04|617.28|615.18|617.28|615.18|617.01|614.91|16
1733582080000|2024-12-07 14:34:40|617.29|615.19|617.6|615.5|617.61|615.51|617.29|615.19|9
1733582090000|2024-12-07 14:34:50|617.61|615.51|617.73|615.63|617.73|615.63|617.61|615.51|12
1733582100000|2024-12-07 14:35:00|617.85|615.75|617.82|615.72|617.85|615.75|617.82|615.72|4
1733582110000|2024-12-07 14:35:10|617.81|615.71|617.8|615.7|617.82|615.72|617.8|615.7|4
1733582120000|2024-12-07 14:35:20|617.81|615.71|617.59|615.49|617.81|615.71|617.59|615.49|10
1733582130000|2024-12-07 14:35:30|617.58|615.48|617.53|615.43|617.58|615.48|617.53|615.43|6
1733582140000|2024-12-07 14:35:40|617.52|615.42|617.38|615.28|617.52|615.42|617.38|615.28|7
1733582150000|2024-12-07 14:35:50|617.37|615.27|617.33|615.23|617.37|615.27|617.33|615.23|5
1733582160000|2024-12-07 14:36:00|617.32|615.22|617.53|615.43|617.53|615.43|617.32|615.22|12
1733582170000|2024-12-07 14:36:10|617.54|615.44|617.44|615.34|617.54|615.44|617.44|615.34|7
1733582180000|2024-12-07 14:36:20|617.43|615.33|617.35|615.25|617.43|615.33|617.35|615.25|8
1733582190000|2024-12-07 14:36:30|617.34|615.24|617.67|615.57|617.67|615.57|617.32|615.22|14
1733582200000|2024-12-07 14:36:40|617.68|615.58|617.73|615.63|617.77|615.67|617.68|615.58|10
1733582210000|2024-12-07 14:36:50|617.72|615.62|617.69|615.59|617.72|615.62|617.69|615.59|4
1733582220000|2024-12-07 14:37:00|617.74|615.64|617.75|615.65|617.76|615.66|617.74|615.64|4
1733582230000|2024-12-07 14:37:10|617.74|615.64|617.74|615.64|617.76|615.66|617.74|615.64|5
1733582240000|2024-12-07 14:37:20|617.73|615.63|617.65|615.55|617.73|615.63|617.65|615.55|8
1733582250000|2024-12-07 14:37:30|617.64|615.54|617.51|615.41|617.64|615.54|617.51|615.41|8
1733582260000|2024-12-07 14:37:40|617.5|615.4|617.47|615.37|617.51|615.41|617.47|615.37|6
1733582270000|2024-12-07 14:37:50|617.46|615.36|617.57|615.47|617.58|615.48|617.45|615.35|6
1733582280000|2024-12-07 14:38:00|617.58|615.48|617.58|615.48|617.58|615.48|617.58|615.48|1
1733582290000|2024-12-07 14:38:10|617.57|615.47|617.47|615.37|617.57|615.47|617.47|615.37|10
1733582300000|2024-12-07 14:38:20|617.46|615.36|617.52|615.42|617.57|615.47|617.41|615.31|11
1733582310000|2024-12-07 14:38:30|617.51|615.41|617.46|615.36|617.52|615.42|617.46|615.36|5
1733582320000|2024-12-07 14:38:40|617.45|615.35|617.28|615.18|617.45|615.35|617.28|615.18|14
1733582330000|2024-12-07 14:38:50|617.27|615.17|617.45|615.35|617.46|615.36|617.24|615.14|9
1733582340000|2024-12-07 14:39:00|617.44|615.34|617.52|615.42|617.52|615.42|617.43|615.33|8
1733582350000|2024-12-07 14:39:10|617.53|615.43|617.59|615.49|617.61|615.51|617.53|615.43|6
1733582360000|2024-12-07 14:39:20|617.58|615.48|617.56|615.46|617.58|615.48|617.56|615.46|3
1733582370000|2024-12-07 14:39:30|617.58|615.48|617.56|615.46|617.59|615.49|617.56|615.46|7
1733582380000|2024-12-07 14:39:40|617.55|615.45|617.63|615.53|617.65|615.55|617.55|615.45|5
1733582390000|2024-12-07 14:39:50|617.62|615.52|617.75|615.65|617.76|615.66|617.62|615.52|7
1733582400000|2024-12-07 14:40:00|617.74|615.64|617.75|615.65|617.76|615.66|617.74|615.64|5
1733582410000|2024-12-07 14:40:10|617.76|615.66|617.83|615.73|617.83|615.73|617.76|615.66|5
1733582420000|2024-12-07 14:40:20|617.86|615.76|618.34|616.24|618.35|616.25|617.86|615.76|19
1733582430000|2024-12-07 14:40:30|618.35|616.25|618.37|616.27|618.37|616.27|618.35|616.25|5
1733582440000|2024-12-07 14:40:40|618.38|616.28|618.36|616.26|618.38|616.28|618.36|616.26|3
1733582450000|2024-12-07 14:40:50|618.35|616.25|618.2|616.1|618.35|616.25|618.19|616.09|11
1733582460000|2024-12-07 14:41:00|618.18|616.08|617.99|615.89|618.18|616.08|617.99|615.89|12
1733582470000|2024-12-07 14:41:10|617.98|615.88|617.94|615.84|617.98|615.88|617.94|615.84|6
1733582480000|2024-12-07 14:41:20|617.95|615.85|618.11|616.01|618.11|616.01|617.95|615.85|7
1733582490000|2024-12-07 14:41:30|618.13|616.03|618.25|616.15|618.25|616.15|618.13|616.03|10
1733582500000|2024-12-07 14:41:40|618.26|616.16|618.33|616.23|618.34|616.24|618.26|616.16|3
1733582510000|2024-12-07 14:41:50|618.32|616.22|618.32|616.22|618.33|616.23|618.32|616.22|3
1733582520000|2024-12-07 14:42:00|618.31|616.21|618.31|616.21|618.33|616.23|618.31|616.21|5
1733582530000|2024-12-07 14:42:10|618.3|616.2|618.19|616.09|618.31|616.21|618.17|616.07|8
1733582540000|2024-12-07 14:42:20|618.18|616.08|618.32|616.22|618.33|616.23|618.17|616.07|6
1733582550000|2024-12-07 14:42:30|618.33|616.23|618.29|616.19|618.33|616.23|618.29|616.19|7
1733582560000|2024-12-07 14:42:40|618.28|616.18|618.18|616.08|618.29|616.19|618.18|616.08|9
1733582570000|2024-12-07 14:42:50|618.17|616.07|618.19|616.09|618.2|616.1|618.15|616.05|7
1733582580000|2024-12-07 14:43:00|618.17|616.07|618.17|616.07|618.25|616.15|618.17|616.07|11
1733582590000|2024-12-07 14:43:10|618.16|616.06|618.27|616.17|618.28|616.18|618.15|616.05|8
1733582600000|2024-12-07 14:43:20|618.26|616.16|618.24|616.14|618.26|616.16|618.24|616.14|3
1733582610000|2024-12-07 14:43:30|618.23|616.13|618.27|616.17|618.3|616.2|618.22|616.12|7
1733582620000|2024-12-07 14:43:40|618.26|616.16|618.23|616.13|618.26|616.16|618.23|616.13|4
1733582630000|2024-12-07 14:43:50|618.3|616.2|618.29|616.19|618.3|616.2|618.29|616.19|2
1733582640000|2024-12-07 14:44:00|618.3|616.2|618.38|616.28|618.38|616.28|618.29|616.19|5
1733582650000|2024-12-07 14:44:10|618.37|616.27|618.38|616.28|618.38|616.28|618.37|616.27|4
1733582660000|2024-12-07 14:44:20|618.39|616.29|618.44|616.34|618.44|616.34|618.39|616.29|4
1733582670000|2024-12-07 14:44:30|618.43|616.33|618.52|616.42|618.52|616.42|618.43|616.33|6
1733582680000|2024-12-07 14:44:40|618.51|616.41|618.52|616.42|618.53|616.43|618.51|616.41|3
1733582690000|2024-12-07 14:44:50|618.53|616.43|618.59|616.49|618.59|616.49|618.53|616.43|5
1733582700000|2024-12-07 14:45:00|618.64|616.54|618.55|616.45|618.64|616.54|618.54|616.44|8
1733582710000|2024-12-07 14:45:10|618.54|616.44|618.63|616.53|618.65|616.55|618.54|616.44|9
1733582720000|2024-12-07 14:45:20|618.64|616.54|619.13|617.03|619.13|617.03|618.64|616.54|16
1733582730000|2024-12-07 14:45:30|619.14|617.04|619.44|617.34|619.44|617.34|619.13|617.03|14
1733582740000|2024-12-07 14:45:40|619.43|617.33|619.16|617.06|619.44|617.34|619.16|617.06|12
1733582750000|2024-12-07 14:45:50|619.15|617.05|619.1|617|619.15|617.05|619.1|617|8
1733582760000|2024-12-07 14:46:00|619.09|616.99|619.52|617.42|619.53|617.43|619.09|616.99|20
1733582770000|2024-12-07 14:46:10|619.51|617.41|619.84|617.74|619.84|617.74|619.51|617.41|13
1733582780000|2024-12-07 14:46:20|619.97|617.87|619.94|617.84|619.98|617.88|619.94|617.84|6
1733582790000|2024-12-07 14:46:30|619.91|617.81|619.88|617.78|619.91|617.81|619.88|617.78|5
1733582800000|2024-12-07 14:46:40|619.87|617.77|619.62|617.52|619.87|617.77|619.62|617.52|11
1733582810000|2024-12-07 14:46:50|619.63|617.53|619.53|617.43|619.63|617.53|619.52|617.42|6
1733582820000|2024-12-07 14:47:00|619.52|617.42|619.42|617.32|619.52|617.42|619.41|617.31|9
1733582830000|2024-12-07 14:47:10|619.43|617.33|619.31|617.21|619.44|617.34|619.25|617.15|8
1733582840000|2024-12-07 14:47:20|619.25|617.15|619.09|616.99|619.25|617.15|619.09|616.99|10
1733582850000|2024-12-07 14:47:30|619.08|616.98|618.81|616.71|619.08|616.98|618.79|616.69|12
1733582860000|2024-12-07 14:47:40|618.8|616.7|618.7|616.6|618.81|616.71|618.7|616.6|7
1733582870000|2024-12-07 14:47:50|618.64|616.54|618.49|616.39|618.64|616.54|618.49|616.39|11
1733582880000|2024-12-07 14:48:00|618.48|616.38|618.41|616.31|618.48|616.38|618.4|616.3|13
1733582890000|2024-12-07 14:48:10|618.4|616.3|618.41|616.31|618.42|616.32|618.4|616.3|12
1733582900000|2024-12-07 14:48:20|618.42|616.32|618.5|616.4|618.51|616.41|618.41|616.31|6
1733582910000|2024-12-07 14:48:30|618.45|616.35|618.39|616.29|618.45|616.35|618.34|616.24|10
1733582920000|2024-12-07 14:48:40|618.4|616.3|618.37|616.27|618.4|616.3|618.37|616.27|4
1733582930000|2024-12-07 14:48:50|618.36|616.26|618.37|616.27|618.37|616.27|618.36|616.26|2
1733582940000|2024-12-07 14:49:00|618.36|616.26|618.36|616.26|618.36|616.26|618.36|616.26|1
1733582950000|2024-12-07 14:49:10|618.32|616.22|618.33|616.23|618.33|616.23|618.32|616.22|2
1733582960000|2024-12-07 14:49:20|618.34|616.24|618.33|616.23|618.34|616.24|618.33|616.23|2
1733582970000|2024-12-07 14:49:30|618.32|616.22|617.83|615.73|618.33|616.23|617.83|615.73|17
1733582980000|2024-12-07 14:49:40|617.82|615.72|617.66|615.56|617.82|615.72|617.64|615.54|12
1733582990000|2024-12-07 14:49:50|617.65|615.55|617.6|615.5|617.65|615.55|617.6|615.5|4
1733583000000|2024-12-07 14:50:00|617.58|615.48|617.58|615.48|617.59|615.49|617.57|615.47|7
1733583010000|2024-12-07 14:50:10|617.59|615.49|617.49|615.39|617.59|615.49|617.49|615.39|4
1733583020000|2024-12-07 14:50:20|617.5|615.4|617.49|615.39|617.5|615.4|617.48|615.38|6
1733583030000|2024-12-07 14:50:30|617.48|615.38|617.33|615.23|617.48|615.38|617.33|615.23|7
1733583040000|2024-12-07 14:50:40|617.32|615.22|617.09|614.99|617.32|615.22|617.09|614.99|14
1733583050000|2024-12-07 14:50:50|617.1|615|617.07|614.97|617.1|615|617.07|614.97|8
1733583060000|2024-12-07 14:51:00|617.06|614.96|617.14|615.04|617.14|615.04|617.06|614.96|6
1733583070000|2024-12-07 14:51:10|617.15|615.05|617.42|615.32|617.42|615.32|617.15|615.05|11
1733583080000|2024-12-07 14:51:20|617.43|615.33|617.42|615.32|617.49|615.39|617.42|615.32|9
1733583090000|2024-12-07 14:51:30|617.41|615.31|617.41|615.31|617.41|615.31|617.41|615.31|1
1733583100000|2024-12-07 14:51:40|617.4|615.3|617.33|615.23|617.4|615.3|617.33|615.23|6
1733583110000|2024-12-07 14:51:50|617.32|615.22|617.3|615.2|617.32|615.22|617.3|615.2|3
1733583120000|2024-12-07 14:52:00|617.4|615.3|617.4|615.3|617.42|615.32|617.4|615.3|5
1733583130000|2024-12-07 14:52:10|617.39|615.29|617.28|615.18|617.39|615.29|617.25|615.15|8
1733583140000|2024-12-07 14:52:20|617.27|615.17|617.27|615.17|617.28|615.18|617.27|615.17|3
1733583150000|2024-12-07 14:52:30|617.26|615.16|617.23|615.13|617.27|615.17|617.23|615.13|5
1733583160000|2024-12-07 14:52:40|617.22|615.12|617.19|615.09|617.22|615.12|617.19|615.09|4
1733583170000|2024-12-07 14:52:50|617.18|615.08|617.09|614.99|617.19|615.09|617.08|614.98|6
1733583180000|2024-12-07 14:53:00|617.08|614.98|617.12|615.02|617.12|615.02|617.08|614.98|7
1733583190000|2024-12-07 14:53:10|617.11|615.01|617.04|614.94|617.11|615.01|617.04|614.94|4
1733583200000|2024-12-07 14:53:20|617.05|614.95|617.25|615.15|617.25|615.15|617.05|614.95|18
1733583210000|2024-12-07 14:53:30|617.26|615.16|617.25|615.15|617.27|615.17|617.25|615.15|4
1733583220000|2024-12-07 14:53:40|617.24|615.14|617.07|614.97|617.24|615.14|617.07|614.97|6
1733583230000|2024-12-07 14:53:50|617.08|614.98|617.5|615.4|617.5|615.4|617.08|614.98|11
1733583240000|2024-12-07 14:54:00|617.51|615.41|617.63|615.53|617.63|615.53|617.51|615.41|13
1733583250000|2024-12-07 14:54:10|617.64|615.54|617.64|615.54|617.67|615.57|617.64|615.54|14
1733583260000|2024-12-07 14:54:20|617.63|615.53|617.72|615.62|617.76|615.66|617.63|615.53|12
1733583270000|2024-12-07 14:54:30|617.71|615.61|617.71|615.61|617.71|615.61|617.71|615.61|1
1733583280000|2024-12-07 14:54:40|617.7|615.6|617.51|615.41|617.7|615.6|617.51|615.41|9
1733583290000|2024-12-07 14:54:50|617.52|615.42|617.55|615.45|617.55|615.45|617.52|615.42|4
1733583300000|2024-12-07 14:55:00|617.56|615.46|617.5|615.4|617.56|615.46|617.5|615.4|2
1733583310000|2024-12-07 14:55:10|617.51|615.41|617.66|615.56|617.68|615.58|617.51|615.41|15
1733583320000|2024-12-07 14:55:20|617.65|615.55|617.67|615.57|617.67|615.57|617.65|615.55|3
1733583330000|2024-12-07 14:55:30|617.76|615.66|617.75|615.65|617.76|615.66|617.75|615.65|2
1733583340000|2024-12-07 14:55:40|617.74|615.64|617.73|615.63|617.74|615.64|617.73|615.63|2
1733583350000|2024-12-07 14:55:50|617.74|615.64|617.73|615.63|617.74|615.64|617.73|615.63|4
1733583360000|2024-12-07 14:56:00|617.72|615.62|617.73|615.63|617.73|615.63|617.72|615.62|2
1733583370000|2024-12-07 14:56:10|617.72|615.62|617.72|615.62|617.73|615.63|617.72|615.62|3
1733583380000|2024-12-07 14:56:20|617.73|615.63|617.57|615.47|617.73|615.63|617.56|615.46|5
1733583390000|2024-12-07 14:56:30|617.58|615.48|617.71|615.61|617.71|615.61|617.58|615.48|13
1733583400000|2024-12-07 14:56:40|617.7|615.6|617.69|615.59|617.7|615.6|617.69|615.59|2
1733583410000|2024-12-07 14:56:50|617.7|615.6|617.72|615.62|617.77|615.67|617.7|615.6|5
1733583420000|2024-12-07 14:57:00|617.73|615.63|618.31|616.21|618.31|616.21|617.73|615.63|22
1733583430000|2024-12-07 14:57:10|618.32|616.22|618.44|616.34|618.44|616.34|618.32|616.22|13
1733583440000|2024-12-07 14:57:20|618.43|616.33|618.41|616.31|618.46|616.36|618.41|616.31|7
1733583450000|2024-12-07 14:57:30|618.38|616.28|618.37|616.27|618.38|616.28|618.36|616.26|4
1733583460000|2024-12-07 14:57:40|618.38|616.28|618.4|616.3|618.4|616.3|618.38|616.28|5
1733583470000|2024-12-07 14:57:50|618.41|616.31|618.48|616.38|618.48|616.38|618.41|616.31|6
1733583480000|2024-12-07 14:58:00|618.53|616.43|618.53|616.43|618.53|616.43|618.52|616.42|3
1733583490000|2024-12-07 14:58:10|618.54|616.44|618.57|616.47|618.57|616.47|618.54|616.44|4
1733583500000|2024-12-07 14:58:20|618.56|616.46|618.5|616.4|618.56|616.46|618.5|616.4|4
1733583510000|2024-12-07 14:58:30|618.51|616.41|618.53|616.43|618.53|616.43|618.51|616.41|3
1733583520000|2024-12-07 14:58:40|618.52|616.42|618.42|616.32|618.52|616.42|618.42|616.32|3
1733583530000|2024-12-07 14:58:50|618.41|616.31|618.4|616.3|618.41|616.31|618.4|616.3|2
1733583540000|2024-12-07 14:59:00|618.41|616.31|618.5|616.4|618.5|616.4|618.41|616.31|8
1733583550000|2024-12-07 14:59:10|618.51|616.41|618.55|616.45|618.55|616.45|618.51|616.41|4
1733583560000|2024-12-07 14:59:20|618.54|616.44|618.47|616.37|618.54|616.44|618.46|616.36|7
1733583570000|2024-12-07 14:59:30|618.45|616.35|618.3|616.2|618.45|616.35|618.28|616.18|8
1733583580000|2024-12-07 14:59:40|618.29|616.19|618.19|616.09|618.29|616.19|618.19|616.09|7
1733583590000|2024-12-07 14:59:50|618.18|616.08|618.02|615.92|618.18|616.08|618.02|615.92|8
1733583600000|2024-12-07 15:00:00|618.01|615.91|617.89|615.79|618.02|615.92|617.89|615.79|8
1733583610000|2024-12-07 15:00:10|617.81|615.71|617.27|615.17|617.81|615.71|617.27|615.17|13
1733583620000|2024-12-07 15:00:20|617.28|615.18|617.2|615.1|617.29|615.19|617.19|615.09|11
1733583630000|2024-12-07 15:00:30|617.15|615.05|616.96|614.86|617.15|615.05|616.96|614.86|8
1733583640000|2024-12-07 15:00:40|616.95|614.85|616.9|614.8|616.95|614.85|616.86|614.76|9
1733583650000|2024-12-07 15:00:50|616.91|614.81|616.93|614.83|616.93|614.83|616.91|614.81|5
1733583660000|2024-12-07 15:01:00|616.92|614.82|616.59|614.49|616.93|614.83|616.56|614.46|10
1733583670000|2024-12-07 15:01:10|616.58|614.48|616.6|614.5|616.6|614.5|616.58|614.48|3
1733583680000|2024-12-07 15:01:20|616.61|614.51|616.53|614.43|616.62|614.52|616.53|614.43|4
1733583690000|2024-12-07 15:01:30|616.52|614.42|616.52|614.42|616.52|614.42|616.51|614.41|3
1733583700000|2024-12-07 15:01:40|616.5|614.4|616.51|614.41|616.52|614.42|616.47|614.37|8
1733583710000|2024-12-07 15:01:50|616.5|614.4|616.46|614.36|616.5|614.4|616.44|614.34|10
1733583720000|2024-12-07 15:02:00|616.47|614.37|616.64|614.54|616.7|614.6|616.47|614.37|17
1733583730000|2024-12-07 15:02:10|616.65|614.55|616.64|614.54|616.68|614.58|616.64|614.54|8
1733583740000|2024-12-07 15:02:20|616.65|614.55|616.66|614.56|616.66|614.56|616.64|614.54|4
1733583750000|2024-12-07 15:02:30|616.65|614.55|616.63|614.53|616.65|614.55|616.63|614.53|3
1733583760000|2024-12-07 15:02:40|616.64|614.54|616.68|614.58|616.69|614.59|616.64|614.54|5
1733583770000|2024-12-07 15:02:50|616.69|614.59|616.73|614.63|616.73|614.63|616.69|614.59|11
1733583780000|2024-12-07 15:03:00|616.89|614.79|616.96|614.86|616.96|614.86|616.89|614.79|10
1733583790000|2024-12-07 15:03:10|616.95|614.85|616.98|614.88|616.98|614.88|616.95|614.85|4
1733583800000|2024-12-07 15:03:20|616.88|614.78|616.91|614.81|616.94|614.84|616.88|614.78|5
1733583810000|2024-12-07 15:03:30|616.56|614.46|616.34|614.24|616.56|614.46|616.33|614.23|9
1733583820000|2024-12-07 15:03:40|616.35|614.25|616.37|614.27|616.37|614.27|616.35|614.25|5
1733583830000|2024-12-07 15:03:50|616.38|614.28|616.43|614.33|616.43|614.33|616.38|614.28|7
1733583840000|2024-12-07 15:04:00|616.44|614.34|616.43|614.33|616.45|614.35|616.43|614.33|4
1733583850000|2024-12-07 15:04:10|616.44|614.34|616.49|614.39|616.49|614.39|616.44|614.34|6
1733583860000|2024-12-07 15:04:20|616.5|614.4|616.56|614.46|616.56|614.46|616.5|614.4|7
1733583870000|2024-12-07 15:04:30|616.74|614.64|616.87|614.77|616.87|614.77|616.74|614.64|11
1733583880000|2024-12-07 15:04:40|616.88|614.78|617.02|614.92|617.02|614.92|616.88|614.78|12
1733583890000|2024-12-07 15:04:50|617.03|614.93|617.04|614.94|617.04|614.94|617.03|614.93|2
1733583900000|2024-12-07 15:05:00|617.07|614.97|617.1|615|617.1|615|617.07|614.97|4
1733583910000|2024-12-07 15:05:10|617.11|615.01|617.18|615.08|617.2|615.1|617.11|615.01|11
1733583920000|2024-12-07 15:05:20|617.11|615.01|617.14|615.04|617.14|615.04|617.11|615.01|4
1733583930000|2024-12-07 15:05:30|617.15|615.05|617.29|615.19|617.29|615.19|617.15|615.05|7
1733583940000|2024-12-07 15:05:40|617.28|615.18|617.56|615.46|617.56|615.46|617.28|615.18|17
1733583950000|2024-12-07 15:05:50|617.57|615.47|617.62|615.52|617.64|615.54|617.57|615.47|6
1733583960000|2024-12-07 15:06:00|617.61|615.51|617.82|615.72|617.82|615.72|617.61|615.51|17
1733583970000|2024-12-07 15:06:10|617.81|615.71|617.83|615.73|617.83|615.73|617.8|615.7|4
1733583980000|2024-12-07 15:06:20|617.84|615.74|618.32|616.22|618.32|616.22|617.84|615.74|19
1733583990000|2024-12-07 15:06:30|618.33|616.23|618.52|616.42|618.53|616.43|618.33|616.23|17
1733584000000|2024-12-07 15:06:40|618.53|616.43|618.58|616.48|618.58|616.48|618.53|616.43|6
1733584010000|2024-12-07 15:06:50|618.61|616.51|618.66|616.56|618.67|616.57|618.61|616.51|8
1733584020000|2024-12-07 15:07:00|618.67|616.57|618.69|616.59|618.69|616.59|618.67|616.57|3
1733584030000|2024-12-07 15:07:10|618.64|616.54|618.58|616.48|618.64|616.54|618.57|616.47|6
1733584040000|2024-12-07 15:07:20|618.57|616.47|618.57|616.47|618.57|616.47|618.56|616.46|3
1733584050000|2024-12-07 15:07:30|618.62|616.52|618.81|616.71|618.81|616.71|618.62|616.52|15
1733584060000|2024-12-07 15:07:40|618.8|616.7|618.81|616.71|618.81|616.71|618.8|616.7|2
1733584070000|2024-12-07 15:07:50|618.8|616.7|618.8|616.7|618.8|616.7|618.8|616.7|1
1733584080000|2024-12-07 15:08:00|618.81|616.71|618.82|616.72|618.82|616.72|618.81|616.71|2
1733584090000|2024-12-07 15:08:10|618.85|616.75|618.91|616.81|618.91|616.81|618.84|616.74|8
1733584100000|2024-12-07 15:08:20|618.92|616.82|619.1|617|619.1|617|618.92|616.82|4
1733584110000|2024-12-07 15:08:30|619.11|617.01|619.1|617|619.11|617.01|619.1|617|2
1733584120000|2024-12-07 15:08:40|619.11|617.01|619.13|617.03|619.13|617.03|619.11|617.01|3
1733584130000|2024-12-07 15:08:50|619.14|617.04|618.97|616.87|619.14|617.04|618.93|616.83|4
1733584140000|2024-12-07 15:09:00|618.96|616.86|618.94|616.84|618.96|616.86|618.94|616.84|3
1733584150000|2024-12-07 15:09:10|618.95|616.85|618.71|616.61|618.95|616.85|618.71|616.61|11
1733584160000|2024-12-07 15:09:20|618.7|616.6|618.73|616.63|618.73|616.63|618.7|616.6|6
1733584170000|2024-12-07 15:09:30|618.74|616.64|618.76|616.66|618.76|616.66|618.74|616.64|3
1733584180000|2024-12-07 15:09:40|618.71|616.61|618.75|616.65|618.75|616.65|618.71|616.61|3
1733584190000|2024-12-07 15:09:50|618.74|616.64|618.65|616.55|618.74|616.64|618.65|616.55|4
1733584200000|2024-12-07 15:10:00|618.64|616.54|618.64|616.54|618.65|616.55|618.64|616.54|3
1733584210000|2024-12-07 15:10:10|618.63|616.53|618.65|616.55|618.65|616.55|618.63|616.53|3
1733584220000|2024-12-07 15:10:20|618.64|616.54|618.43|616.33|618.64|616.54|618.43|616.33|5
1733584230000|2024-12-07 15:10:30|618.44|616.34|618.4|616.3|618.44|616.34|618.4|616.3|5
1733584240000|2024-12-07 15:10:40|618.39|616.29|618.4|616.3|618.4|616.3|618.38|616.28|4
1733584250000|2024-12-07 15:10:50|618.41|616.31|618.43|616.33|618.43|616.33|618.41|616.31|3
1733584260000|2024-12-07 15:11:00|618.44|616.34|618.23|616.13|618.44|616.34|618.22|616.12|12
1733584270000|2024-12-07 15:11:10|618.24|616.14|618.26|616.16|618.26|616.16|618.24|616.14|7
1733584280000|2024-12-07 15:11:20|618.27|616.17|618.62|616.52|618.62|616.52|618.27|616.17|22
1733584290000|2024-12-07 15:11:30|618.63|616.53|618.7|616.6|618.71|616.61|618.63|616.53|16
1733584300000|2024-12-07 15:11:40|618.71|616.61|618.78|616.68|618.85|616.75|618.71|616.61|21
1733584310000|2024-12-07 15:11:50|618.79|616.69|618.84|616.74|618.87|616.77|618.78|616.68|20
1733584320000|2024-12-07 15:12:00|618.8|616.7|618.96|616.86|618.97|616.87|618.71|616.61|15
1733584330000|2024-12-07 15:12:10|618.97|616.87|619.48|617.38|619.48|617.38|618.97|616.87|27
1733584340000|2024-12-07 15:12:20|619.49|617.39|619.55|617.45|619.63|617.53|619.49|617.39|17
1733584350000|2024-12-07 15:12:30|619.48|617.38|618.89|616.79|619.48|617.38|618.89|616.79|22
1733584360000|2024-12-07 15:12:40|618.87|616.77|618.99|616.89|618.99|616.89|618.86|616.76|15
1733584370000|2024-12-07 15:12:50|619|616.9|619.14|617.04|619.19|617.09|619|616.9|17
1733584380000|2024-12-07 15:13:00|619.15|617.05|618.76|616.66|619.15|617.05|618.76|616.66|15
1733584390000|2024-12-07 15:13:10|618.74|616.64|618.58|616.48|618.74|616.64|618.55|616.45|10
1733584400000|2024-12-07 15:13:20|618.59|616.49|618.72|616.62|618.72|616.62|618.59|616.49|16
1733584410000|2024-12-07 15:13:30|618.73|616.63|618.74|616.64|618.74|616.64|618.68|616.58|15
1733584420000|2024-12-07 15:13:40|618.75|616.65|619.2|617.1|619.2|617.1|618.7|616.6|17
1733584430000|2024-12-07 15:13:50|619.22|617.12|619.72|617.62|619.72|617.62|619.22|617.12|31
1733584440000|2024-12-07 15:14:00|619.73|617.63|619.62|617.52|619.74|617.64|619.62|617.52|10
1733584450000|2024-12-07 15:14:10|619.61|617.51|619.58|617.48|619.63|617.53|619.58|617.48|13
1733584460000|2024-12-07 15:14:20|619.63|617.53|619.75|617.65|619.75|617.65|619.61|617.51|17
1733584470000|2024-12-07 15:14:30|619.76|617.66|619.68|617.58|619.77|617.67|619.65|617.55|17
1733584480000|2024-12-07 15:14:40|619.67|617.57|619.5|617.4|619.67|617.57|619.37|617.27|20
1733584490000|2024-12-07 15:14:50|619.51|617.41|619.57|617.47|619.59|617.49|619.51|617.41|7
1733584500000|2024-12-07 15:15:00|619.58|617.48|619.65|617.55|619.65|617.55|619.51|617.41|21
1733584510000|2024-12-07 15:15:10|619.66|617.56|619.6|617.5|619.67|617.57|619.6|617.5|10
1733584520000|2024-12-07 15:15:20|619.61|617.51|619.66|617.56|619.66|617.56|619.61|617.51|7
1733584530000|2024-12-07 15:15:30|619.62|617.52|619.26|617.16|619.68|617.58|619.26|617.16|17
1733584540000|2024-12-07 15:15:40|619.25|617.15|619.24|617.14|619.26|617.16|619.23|617.13|9
1733584550000|2024-12-07 15:15:50|619.22|617.12|619.09|616.99|619.23|617.13|619.09|616.99|21
1733584560000|2024-12-07 15:16:00|619.05|616.95|618.84|616.74|619.05|616.95|618.83|616.73|18
1733584570000|2024-12-07 15:16:10|618.83|616.73|618.77|616.67|618.83|616.73|618.75|616.65|6
1733584580000|2024-12-07 15:16:20|618.78|616.68|618.88|616.78|618.88|616.78|618.78|616.68|10
1733584590000|2024-12-07 15:16:30|618.89|616.79|618.9|616.8|619|616.9|618.89|616.79|21
1733584600000|2024-12-07 15:16:40|618.91|616.81|618.95|616.85|619|616.9|618.91|616.81|14
1733584610000|2024-12-07 15:16:50|618.9|616.8|618.89|616.79|618.91|616.81|618.84|616.74|13
1733584620000|2024-12-07 15:17:00|618.85|616.75|618.81|616.71|618.88|616.78|618.8|616.7|18
1733584630000|2024-12-07 15:17:10|618.79|616.69|618.73|616.63|618.79|616.69|618.72|616.62|13
1733584640000|2024-12-07 15:17:20|618.72|616.62|618.72|616.62|618.72|616.62|618.7|616.6|5
1733584650000|2024-12-07 15:17:30|618.7|616.6|618.62|616.52|618.7|616.6|618.62|616.52|5
1733584660000|2024-12-07 15:17:40|618.6|616.5|618.87|616.77|618.87|616.77|618.6|616.5|20
1733584670000|2024-12-07 15:17:50|618.88|616.78|619.4|617.3|619.4|617.3|618.88|616.78|19
1733584680000|2024-12-07 15:18:00|619.41|617.31|619.59|617.49|619.59|617.49|619.31|617.21|21
1733584690000|2024-12-07 15:18:10|619.6|617.5|619.58|617.48|619.62|617.52|619.46|617.36|19
1733584700000|2024-12-07 15:18:20|619.59|617.49|619.49|617.39|619.68|617.58|619.49|617.39|15
1733584710000|2024-12-07 15:18:30|619.48|617.38|619.35|617.25|619.48|617.38|619.34|617.24|6
1733584720000|2024-12-07 15:18:40|619.34|617.24|619.26|617.16|619.35|617.25|619.25|617.15|10
1733584730000|2024-12-07 15:18:50|619.25|617.15|619.18|617.08|619.25|617.15|619.15|617.05|18
1733584740000|2024-12-07 15:19:00|619.19|617.09|619.16|617.06|619.2|617.1|619.15|617.05|14
1733584750000|2024-12-07 15:19:10|619.14|617.04|619.12|617.02|619.16|617.06|619.09|616.99|15
1733584760000|2024-12-07 15:19:20|619.13|617.03|618.7|616.6|619.13|617.03|618.69|616.59|17
1733584770000|2024-12-07 15:19:30|618.68|616.58|618.25|616.15|618.68|616.58|618.17|616.07|22
1733584780000|2024-12-07 15:19:40|618.26|616.16|618.19|616.09|618.29|616.19|618.19|616.09|13
1733584790000|2024-12-07 15:19:50|618.2|616.1|618.4|616.3|618.4|616.3|618.2|616.1|22
1733584800000|2024-12-07 15:20:00|618.41|616.31|618.29|616.19|618.55|616.45|618.28|616.18|26
1733584810000|2024-12-07 15:20:10|618.3|616.2|618.01|615.91|618.32|616.22|618.01|615.91|20
1733584820000|2024-12-07 15:20:20|618.02|615.92|617.66|615.56|618.03|615.93|617.65|615.55|25
1733584830000|2024-12-07 15:20:30|617.67|615.57|617.58|615.48|617.67|615.57|617.53|615.43|15
1733584840000|2024-12-07 15:20:40|617.52|615.42|617.39|615.29|617.53|615.43|617.39|615.29|15
1733584850000|2024-12-07 15:20:50|617.34|615.24|617.22|615.12|617.37|615.27|617.16|615.06|20
1733584860000|2024-12-07 15:21:00|617.23|615.13|617.31|615.21|617.31|615.21|617.23|615.13|19
1733584870000|2024-12-07 15:21:10|617.28|615.18|617.2|615.1|617.28|615.18|617.19|615.09|11
1733584880000|2024-12-07 15:21:20|617.19|615.09|617.35|615.25|617.35|615.25|617.19|615.09|13
1733584890000|2024-12-07 15:21:30|617.36|615.26|617.38|615.28|617.38|615.28|617.36|615.26|3
1733584900000|2024-12-07 15:21:40|617.39|615.29|617.24|615.14|617.43|615.33|617.24|615.14|6
1733584910000|2024-12-07 15:21:50|617.25|615.15|617.38|615.28|617.38|615.28|617.25|615.15|4
1733584920000|2024-12-07 15:22:00|617.39|615.29|617.49|615.39|617.49|615.39|617.39|615.29|10
1733584930000|2024-12-07 15:22:10|617.44|615.34|617.47|615.37|617.47|615.37|617.43|615.33|8
1733584940000|2024-12-07 15:22:20|617.48|615.38|617.62|615.52|617.68|615.58|617.48|615.38|20
1733584950000|2024-12-07 15:22:30|617.63|615.53|617.63|615.53|617.65|615.55|617.62|615.52|9
1733584960000|2024-12-07 15:22:40|617.64|615.54|617.72|615.62|617.72|615.62|617.61|615.51|22
1733584970000|2024-12-07 15:22:50|617.62|615.52|617.67|615.57|617.67|615.57|617.57|615.47|11
1733584980000|2024-12-07 15:23:00|617.68|615.58|617.89|615.79|617.96|615.86|617.68|615.58|23
1733584990000|2024-12-07 15:23:10|617.9|615.8|617.88|615.78|617.95|615.85|617.88|615.78|13
1733585000000|2024-12-07 15:23:20|617.89|615.79|617.71|615.61|617.89|615.79|617.71|615.61|7
1733585010000|2024-12-07 15:23:30|617.7|615.6|617.58|615.48|617.7|615.6|617.58|615.48|5
1733585020000|2024-12-07 15:23:40|617.57|615.47|617.48|615.38|617.57|615.47|617.48|615.38|16
1733585030000|2024-12-07 15:23:50|617.47|615.37|617.19|615.09|617.48|615.38|617.19|615.09|12
1733585040000|2024-12-07 15:24:00|617.18|615.08|617.09|614.99|617.18|615.08|617.09|614.99|6
1733585050000|2024-12-07 15:24:10|617.08|614.98|617.07|614.97|617.08|614.98|617.06|614.96|6
1733585060000|2024-12-07 15:24:20|617.08|614.98|617.11|615.01|617.12|615.02|617.06|614.96|13
1733585070000|2024-12-07 15:24:30|617.1|615|616.77|614.67|617.1|615|616.74|614.64|11
1733585080000|2024-12-07 15:24:40|616.76|614.66|616.79|614.69|616.79|614.69|616.76|614.66|6
1733585090000|2024-12-07 15:24:50|616.81|614.71|616.76|614.66|616.84|614.74|616.75|614.65|13
1733585100000|2024-12-07 15:25:00|616.75|614.65|616.75|614.65|616.75|614.65|616.73|614.63|5
1733585110000|2024-12-07 15:25:10|616.73|614.63|616.4|614.3|616.73|614.63|616.4|614.3|13
1733585120000|2024-12-07 15:25:20|616.41|614.31|616.41|614.31|616.42|614.32|616.41|614.31|9
1733585130000|2024-12-07 15:25:30|616.42|614.32|616.71|614.61|616.73|614.63|616.42|614.32|15
1733585140000|2024-12-07 15:25:40|616.7|614.6|616.75|614.65|616.77|614.67|616.7|614.6|6
1733585150000|2024-12-07 15:25:50|616.76|614.66|616.7|614.6|616.82|614.72|616.7|614.6|14
1733585160000|2024-12-07 15:26:00|616.69|614.59|616.61|614.51|616.69|614.59|616.61|614.51|5
1733585170000|2024-12-07 15:26:10|616.62|614.52|616.56|614.46|616.62|614.52|616.56|614.46|6
1733585180000|2024-12-07 15:26:20|616.55|614.45|616.5|614.4|616.55|614.45|616.5|614.4|6
1733585190000|2024-12-07 15:26:30|616.51|614.41|616.59|614.49|616.59|614.49|616.51|614.41|9
1733585200000|2024-12-07 15:26:40|616.58|614.48|616.47|614.37|616.58|614.48|616.47|614.37|7
1733585210000|2024-12-07 15:26:50|616.46|614.36|616.43|614.33|616.47|614.37|616.43|614.33|6
1733585220000|2024-12-07 15:27:00|616.42|614.32|616.87|614.77|616.87|614.77|616.42|614.32|9
1733585230000|2024-12-07 15:27:10|616.94|614.84|617.12|615.02|617.13|615.03|616.94|614.84|18
1733585240000|2024-12-07 15:27:20|617.11|615.01|617.03|614.93|617.11|615.01|617.03|614.93|5
1733585250000|2024-12-07 15:27:30|617.02|614.92|616.98|614.88|617.02|614.92|616.98|614.88|5
1733585260000|2024-12-07 15:27:40|616.97|614.87|616.92|614.82|616.97|614.87|616.91|614.81|6
1733585270000|2024-12-07 15:27:50|616.91|614.81|616.97|614.87|616.99|614.89|616.91|614.81|13
1733585280000|2024-12-07 15:28:00|616.98|614.88|617.04|614.94|617.04|614.94|616.98|614.88|3
1733585290000|2024-12-07 15:28:10|617.05|614.95|617.09|614.99|617.1|615|617.05|614.95|3
1733585300000|2024-12-07 15:28:20|617.1|615|616.99|614.89|617.1|615|616.99|614.89|9
1733585310000|2024-12-07 15:28:30|616.98|614.88|617.03|614.93|617.07|614.97|616.96|614.86|6
1733585320000|2024-12-07 15:28:40|617.02|614.92|617.01|614.91|617.02|614.92|617.01|614.91|2
1733585330000|2024-12-07 15:28:50|617.11|615.01|617.15|615.05|617.16|615.06|617.1|615|6
1733585340000|2024-12-07 15:29:00|617.14|615.04|617.1|615|617.14|615.04|617.1|615|8
1733585350000|2024-12-07 15:29:10|617.09|614.99|617|614.9|617.09|614.99|617|614.9|7
1733585360000|2024-12-07 15:29:20|616.99|614.89|617.06|614.96|617.07|614.97|616.98|614.88|8
1733585370000|2024-12-07 15:29:30|617.05|614.95|617.06|614.96|617.07|614.97|617.05|614.95|6
1733585380000|2024-12-07 15:29:40|617.05|614.95|616.94|614.84|617.05|614.95|616.94|614.84|8
1733585390000|2024-12-07 15:29:50|616.92|614.82|616.88|614.78|616.92|614.82|616.88|614.78|5
1733585400000|2024-12-07 15:30:00|616.87|614.77|616.79|614.69|616.87|614.77|616.79|614.69|8
1733585410000|2024-12-07 15:30:10|616.78|614.68|616.67|614.57|616.78|614.68|616.67|614.57|11
1733585420000|2024-12-07 15:30:20|616.66|614.56|616.64|614.54|616.66|614.56|616.64|614.54|7
1733585430000|2024-12-07 15:30:30|616.63|614.53|616.6|614.5|616.63|614.53|616.6|614.5|4
1733585440000|2024-12-07 15:30:40|616.65|614.55|616.49|614.39|616.65|614.55|616.49|614.39|9
1733585450000|2024-12-07 15:30:50|616.48|614.38|616.48|614.38|616.48|614.38|616.47|614.37|3
1733585460000|2024-12-07 15:31:00|616.47|614.37|616.32|614.22|616.47|614.37|616.31|614.21|13
1733585470000|2024-12-07 15:31:10|616.31|614.21|616.47|614.37|616.47|614.37|616.28|614.18|9
1733585480000|2024-12-07 15:31:20|616.49|614.39|616.76|614.66|616.76|614.66|616.49|614.39|12
1733585490000|2024-12-07 15:31:30|616.78|614.68|616.96|614.86|616.96|614.86|616.78|614.68|12
1733585500000|2024-12-07 15:31:40|617.01|614.91|617.4|615.3|617.44|615.34|617.01|614.91|16
1733585510000|2024-12-07 15:31:50|617.39|615.29|617.38|615.28|617.39|615.29|617.38|615.28|6
1733585520000|2024-12-07 15:32:00|617.37|615.27|617.54|615.44|617.54|615.44|617.37|615.27|6
1733585530000|2024-12-07 15:32:10|617.53|615.43|617.47|615.37|617.54|615.44|617.47|615.37|7
1733585540000|2024-12-07 15:32:20|617.44|615.34|617.47|615.37|617.47|615.37|617.39|615.29|6
1733585550000|2024-12-07 15:32:30|617.48|615.38|617.56|615.46|617.57|615.47|617.48|615.38|10
1733585560000|2024-12-07 15:32:40|617.55|615.45|617.6|615.5|617.6|615.5|617.55|615.45|3
1733585570000|2024-12-07 15:32:50|617.59|615.49|617.61|615.51|617.62|615.52|617.59|615.49|7
1733585580000|2024-12-07 15:33:00|617.62|615.52|617.71|615.61|617.73|615.63|617.62|615.52|6
1733585590000|2024-12-07 15:33:10|617.72|615.62|617.75|615.65|617.75|615.65|617.72|615.62|9
1733585600000|2024-12-07 15:33:20|617.79|615.69|617.8|615.7|617.81|615.71|617.79|615.69|4
1733585610000|2024-12-07 15:33:30|617.79|615.69|618.63|616.53|618.63|616.53|617.77|615.67|21
1733585620000|2024-12-07 15:33:40|618.64|616.54|618.63|616.53|618.64|616.54|618.62|616.52|9
1733585630000|2024-12-07 15:33:50|618.62|616.52|618.64|616.54|618.64|616.54|618.62|616.52|5
1733585640000|2024-12-07 15:34:00|618.63|616.53|618.49|616.39|618.63|616.53|618.49|616.39|7
1733585650000|2024-12-07 15:34:10|618.48|616.38|618.45|616.35|618.48|616.38|618.45|616.35|7
1733585660000|2024-12-07 15:34:20|618.44|616.34|618.42|616.32|618.44|616.34|618.42|616.32|3
1733585670000|2024-12-07 15:34:30|618.41|616.31|618.29|616.19|618.41|616.31|618.29|616.19|8
1733585680000|2024-12-07 15:34:40|618.28|616.18|618.23|616.13|618.28|616.18|618.23|616.13|6
1733585690000|2024-12-07 15:34:50|618.22|616.12|618.1|616|618.22|616.12|618.1|616|7
1733585700000|2024-12-07 15:35:00|618.11|616.01|618.28|616.18|618.29|616.19|618.11|616.01|9
1733585710000|2024-12-07 15:35:10|618.31|616.21|618.38|616.28|618.38|616.28|618.31|616.21|9
1733585720000|2024-12-07 15:35:20|618.37|616.27|618.14|616.04|618.37|616.27|618.14|616.04|10
1733585730000|2024-12-07 15:35:30|618.13|616.03|618.1|616|618.13|616.03|618.1|616|4
1733585740000|2024-12-07 15:35:40|618.09|615.99|618.08|615.98|618.09|615.99|618.07|615.97|6
1733585750000|2024-12-07 15:35:50|618.09|615.99|618.15|616.05|618.15|616.05|618.08|615.98|7
1733585760000|2024-12-07 15:36:00|618.14|616.04|618.04|615.94|618.15|616.05|618.04|615.94|8
1733585770000|2024-12-07 15:36:10|617.99|615.89|618.17|616.07|618.17|616.07|617.87|615.77|9
1733585780000|2024-12-07 15:36:20|618.19|616.09|618.41|616.31|618.41|616.31|618.19|616.09|9
1733585790000|2024-12-07 15:36:30|618.42|616.32|618.43|616.33|618.43|616.33|618.42|616.32|2
1733585800000|2024-12-07 15:36:40|618.44|616.34|618.48|616.38|618.48|616.38|618.44|616.34|7
1733585810000|2024-12-07 15:36:50|618.47|616.37|618.44|616.34|618.48|616.38|618.44|616.34|6
1733585820000|2024-12-07 15:37:00|618.43|616.33|618.48|616.38|618.49|616.39|618.43|616.33|3
1733585830000|2024-12-07 15:37:10|618.49|616.39|618.65|616.55|618.65|616.55|618.49|616.39|9
1733585840000|2024-12-07 15:37:20|618.66|616.56|618.71|616.61|618.71|616.61|618.66|616.56|8
1733585850000|2024-12-07 15:37:30|618.72|616.62|618.58|616.48|618.72|616.62|618.58|616.48|6
1733585860000|2024-12-07 15:37:40|618.57|616.47|618.48|616.38|618.58|616.48|618.47|616.37|7
1733585870000|2024-12-07 15:37:50|618.47|616.37|618.43|616.33|618.47|616.37|618.43|616.33|6
1733585880000|2024-12-07 15:38:00|618.44|616.34|618.22|616.12|618.44|616.34|618.22|616.12|11
1733585890000|2024-12-07 15:38:10|618.21|616.11|618.19|616.09|618.22|616.12|618.19|616.09|8
1733585900000|2024-12-07 15:38:20|618.18|616.08|618.19|616.09|618.19|616.09|618.17|616.07|8
1733585910000|2024-12-07 15:38:30|618.27|616.17|618.17|616.07|618.27|616.17|618.17|616.07|6
1733585920000|2024-12-07 15:38:40|618.16|616.06|618.13|616.03|618.16|616.06|618.13|616.03|4
1733585930000|2024-12-07 15:38:50|618.12|616.02|618.06|615.96|618.12|616.02|618.06|615.96|7
1733585940000|2024-12-07 15:39:00|618.35|616.25|618.5|616.4|618.51|616.41|618.35|616.25|12
1733585950000|2024-12-07 15:39:10|618.51|616.41|618.59|616.49|618.62|616.52|618.5|616.4|4
1733585960000|2024-12-07 15:39:20|618.6|616.5|618.69|616.59|618.7|616.6|618.6|616.5|11
1733585970000|2024-12-07 15:39:30|618.7|616.6|618.71|616.61|618.71|616.61|618.7|616.6|6
1733585980000|2024-12-07 15:39:40|618.72|616.62|618.69|616.59|618.72|616.62|618.69|616.59|4
1733585990000|2024-12-07 15:39:50|618.7|616.6|618.72|616.62|618.73|616.63|618.7|616.6|6
1733586000000|2024-12-07 15:40:00|618.73|616.63|618.78|616.68|618.78|616.68|618.73|616.63|2
1733586010000|2024-12-07 15:40:10|618.81|616.71|618.82|616.72|618.82|616.72|618.81|616.71|2
1733586020000|2024-12-07 15:40:20|618.83|616.73|618.82|616.72|618.84|616.74|618.82|616.72|4
1733586030000|2024-12-07 15:40:30|618.83|616.73|618.88|616.78|618.89|616.79|618.83|616.73|5
1733586040000|2024-12-07 15:40:40|618.89|616.79|618.87|616.77|618.89|616.79|618.87|616.77|3
1733586050000|2024-12-07 15:40:50|618.86|616.76|618.86|616.76|618.89|616.79|618.85|616.75|6
1733586060000|2024-12-07 15:41:00|618.85|616.75|618.81|616.71|618.87|616.77|618.77|616.67|8
1733586070000|2024-12-07 15:41:10|618.8|616.7|618.8|616.7|618.8|616.7|618.8|616.7|1
1733586080000|2024-12-07 15:41:20|618.84|616.74|618.93|616.83|618.95|616.85|618.84|616.74|8
1733586090000|2024-12-07 15:41:30|618.92|616.82|619.07|616.97|619.08|616.98|618.91|616.81|11
1733586100000|2024-12-07 15:41:40|619.08|616.98|619.11|617.01|619.11|617.01|619.08|616.98|6
1733586110000|2024-12-07 15:41:50|619.1|617|619.1|617|619.1|617|619.09|616.99|3
1733586120000|2024-12-07 15:42:00|619.11|617.01|619.29|617.19|619.3|617.2|619.11|617.01|10
1733586130000|2024-12-07 15:42:10|619.28|617.18|619.32|617.22|619.32|617.22|619.28|617.18|5
1733586140000|2024-12-07 15:42:20|619.4|617.3|619.41|617.31|619.41|617.31|619.39|617.29|4
1733586150000|2024-12-07 15:42:30|619.4|617.3|619.37|617.27|619.4|617.3|619.37|617.27|7
1733586160000|2024-12-07 15:42:40|619.36|617.26|619.33|617.23|619.36|617.26|619.33|617.23|8
1733586170000|2024-12-07 15:42:50|619.32|617.22|619.25|617.15|619.32|617.22|619.25|617.15|7
1733586180000|2024-12-07 15:43:00|619.24|617.14|619.17|617.07|619.24|617.14|619.17|617.07|8
1733586190000|2024-12-07 15:43:10|619.14|617.04|619.04|616.94|619.14|617.04|619.04|616.94|7
1733586200000|2024-12-07 15:43:20|619.03|616.93|619.03|616.93|619.07|616.97|619.02|616.92|7
1733586210000|2024-12-07 15:43:30|619.02|616.92|619|616.9|619.02|616.92|619|616.9|3
1733586220000|2024-12-07 15:43:40|619.05|616.95|619.09|616.99|619.1|617|619.05|616.95|3
1733586230000|2024-12-07 15:43:50|619.14|617.04|619.1|617|619.14|617.04|619.1|617|9
1733586240000|2024-12-07 15:44:00|619.08|616.98|618.95|616.85|619.08|616.98|618.95|616.85|11
1733586250000|2024-12-07 15:44:10|618.94|616.84|618.79|616.69|618.94|616.84|618.79|616.69|10
1733586260000|2024-12-07 15:44:20|618.78|616.68|618.74|616.64|618.78|616.68|618.73|616.63|5
1733586270000|2024-12-07 15:44:30|618.73|616.63|618.68|616.58|618.73|616.63|618.68|616.58|7
1733586280000|2024-12-07 15:44:40|618.69|616.59|618.69|616.59|618.69|616.59|618.67|616.57|5
1733586290000|2024-12-07 15:44:50|618.74|616.64|618.75|616.65|618.75|616.65|618.74|616.64|2
1733586300000|2024-12-07 15:45:00|618.76|616.66|618.93|616.83|618.93|616.83|618.76|616.66|13
1733586310000|2024-12-07 15:45:10|618.92|616.82|618.94|616.84|618.95|616.85|618.83|616.73|10
1733586320000|2024-12-07 15:45:20|618.93|616.83|618.86|616.76|618.93|616.83|618.86|616.76|5
1733586330000|2024-12-07 15:45:30|618.83|616.73|618.6|616.5|618.84|616.74|618.6|616.5|14
1733586340000|2024-12-07 15:45:40|618.59|616.49|618.05|615.95|618.59|616.49|618.05|615.95|22
1733586350000|2024-12-07 15:45:50|618.04|615.94|618.05|615.95|618.05|615.95|617.98|615.88|4
1733586360000|2024-12-07 15:46:00|618.06|615.96|618.3|616.2|618.31|616.21|618.06|615.96|12
1733586370000|2024-12-07 15:46:10|618.29|616.19|618.4|616.3|618.41|616.31|618.29|616.19|6
1733586380000|2024-12-07 15:46:20|618.42|616.32|618.42|616.32|618.42|616.32|618.41|616.31|3
1733586390000|2024-12-07 15:46:30|618.43|616.33|618.54|616.44|618.55|616.45|618.43|616.33|5
1733586400000|2024-12-07 15:46:40|618.53|616.43|618.72|616.62|618.73|616.63|618.53|616.43|7
1733586410000|2024-12-07 15:46:50|618.76|616.66|618.94|616.84|618.95|616.85|618.76|616.66|8
1733586420000|2024-12-07 15:47:00|618.95|616.85|618.91|616.81|618.95|616.85|618.91|616.81|5
1733586430000|2024-12-07 15:47:10|618.92|616.82|618.84|616.74|618.92|616.82|618.84|616.74|8
1733586440000|2024-12-07 15:47:20|618.83|616.73|618.79|616.69|618.83|616.73|618.79|616.69|5
1733586450000|2024-12-07 15:47:30|618.85|616.75|619.05|616.95|619.09|616.99|618.85|616.75|13
1733586460000|2024-12-07 15:47:40|619.04|616.94|619.08|616.98|619.09|616.99|619.04|616.94|9
1733586470000|2024-12-07 15:47:50|619.09|616.99|619.08|616.98|619.09|616.99|619.08|616.98|2
1733586480000|2024-12-07 15:48:00|619.09|616.99|619.09|616.99|619.09|616.99|619.09|616.99|1
1733586490000|2024-12-07 15:48:10|619.21|617.11|619.25|617.15|619.26|617.16|619.2|617.1|10
1733586500000|2024-12-07 15:48:20|619.24|617.14|619.16|617.06|619.24|617.14|619.16|617.06|6
1733586510000|2024-12-07 15:48:30|619.15|617.05|619.14|617.04|619.15|617.05|619.14|617.04|2
1733586520000|2024-12-07 15:48:40|619.19|617.09|619.14|617.04|619.19|617.09|619.14|617.04|8
1733586530000|2024-12-07 15:48:50|619.21|617.11|619.2|617.1|619.21|617.11|619.2|617.1|4
1733586540000|2024-12-07 15:49:00|619.19|617.09|619.29|617.19|619.3|617.2|619.18|617.08|6
1733586550000|2024-12-07 15:49:10|619.28|617.18|619.25|617.15|619.29|617.19|619.25|617.15|6
1733586560000|2024-12-07 15:49:20|619.24|617.14|619.49|617.39|619.57|617.47|619.24|617.14|9
1733586570000|2024-12-07 15:49:30|619.48|617.38|619.46|617.36|619.48|617.38|619.46|617.36|3
1733586580000|2024-12-07 15:49:40|619.55|617.45|619.6|617.5|619.62|617.52|619.55|617.45|8
1733586590000|2024-12-07 15:49:50|619.62|617.52|619.54|617.44|619.62|617.52|619.54|617.44|8
1733586600000|2024-12-07 15:50:00|619.53|617.43|619.5|617.4|619.53|617.43|619.5|617.4|4
1733586610000|2024-12-07 15:50:10|619.49|617.39|619.48|617.38|619.52|617.42|619.47|617.37|8
1733586620000|2024-12-07 15:50:20|619.46|617.36|619.41|617.31|619.46|617.36|619.41|617.31|5
1733586630000|2024-12-07 15:50:30|619.38|617.28|619.01|616.91|619.38|617.28|619.01|616.91|10
1733586640000|2024-12-07 15:50:40|619|616.9|618.98|616.88|619|616.9|618.98|616.88|3
1733586650000|2024-12-07 15:50:50|618.99|616.89|619.06|616.96|619.09|616.99|618.99|616.89|10
1733586660000|2024-12-07 15:51:00|619.12|617.02|619.16|617.06|619.18|617.08|619.12|617.02|7
1733586670000|2024-12-07 15:51:10|619.15|617.05|619.16|617.06|619.17|617.07|619.15|617.05|4
1733586680000|2024-12-07 15:51:20|619.23|617.13|619.35|617.25|619.36|617.26|619.23|617.13|11
1733586690000|2024-12-07 15:51:30|619.36|617.26|619.56|617.46|619.56|617.46|619.36|617.26|8
1733586700000|2024-12-07 15:51:40|619.55|617.45|619.69|617.59|619.69|617.59|619.54|617.44|6
1733586710000|2024-12-07 15:51:50|619.68|617.58|619.7|617.6|619.7|617.6|619.68|617.58|6
1733586720000|2024-12-07 15:52:00|619.69|617.59|619.95|617.85|619.95|617.85|619.65|617.55|10
1733586730000|2024-12-07 15:52:10|619.94|617.84|619.85|617.75|619.95|617.85|619.85|617.75|10
1733586740000|2024-12-07 15:52:20|619.84|617.74|619.87|617.77|619.87|617.77|619.81|617.71|7
1733586750000|2024-12-07 15:52:30|619.94|617.84|619.94|617.84|619.94|617.84|619.93|617.83|3
1733586760000|2024-12-07 15:52:40|619.93|617.83|619.92|617.82|619.93|617.83|619.91|617.81|4
1733586770000|2024-12-07 15:52:50|619.91|617.81|619.97|617.87|619.99|617.89|619.91|617.81|9
1733586780000|2024-12-07 15:53:00|619.98|617.88|620.06|617.96|620.07|617.97|619.96|617.86|5
1733586790000|2024-12-07 15:53:10|620.05|617.95|619.97|617.87|620.05|617.95|619.97|617.87|8
1733586800000|2024-12-07 15:53:20|619.96|617.86|619.64|617.54|619.96|617.86|619.62|617.52|12
1733586810000|2024-12-07 15:53:30|619.63|617.53|619.57|617.47|619.63|617.53|619.57|617.47|7
1733586820000|2024-12-07 15:53:40|619.53|617.43|619.48|617.38|619.53|617.43|619.48|617.38|5
1733586830000|2024-12-07 15:53:50|619.47|617.37|619.48|617.38|619.48|617.38|619.46|617.36|6
1733586840000|2024-12-07 15:54:00|619.49|617.39|619.5|617.4|619.5|617.4|619.49|617.39|4
1733586850000|2024-12-07 15:54:10|619.55|617.45|619.51|617.41|619.55|617.45|619.51|617.41|7
1733586860000|2024-12-07 15:54:20|619.56|617.46|619.53|617.43|619.57|617.47|619.53|617.43|6
1733586870000|2024-12-07 15:54:30|619.54|617.44|619.54|617.44|619.54|617.44|619.54|617.44|1
1733586880000|2024-12-07 15:54:40|619.57|617.47|619.57|617.47|619.57|617.47|619.57|617.47|1
1733586890000|2024-12-07 15:54:50|619.56|617.46|619.63|617.53|619.67|617.57|619.56|617.46|5
1733586900000|2024-12-07 15:55:00|619.68|617.58|619.96|617.86|619.96|617.86|619.68|617.58|12
1733586910000|2024-12-07 15:55:10|619.98|617.88|620.11|618.01|620.11|618.01|619.98|617.88|10
1733586920000|2024-12-07 15:55:20|620.1|618|620.13|618.03|620.18|618.08|620.09|617.99|9
1733586930000|2024-12-07 15:55:30|620.12|618.02|620.17|618.07|620.2|618.1|620.12|618.02|5
1733586940000|2024-12-07 15:55:40|620.16|618.06|620.12|618.02|620.16|618.06|620.12|618.02|7
1733586950000|2024-12-07 15:55:50|620.16|618.06|620.21|618.11|620.21|618.11|620.15|618.05|5
1733586960000|2024-12-07 15:56:00|620.22|618.12|620.45|618.35|620.46|618.36|620.22|618.12|16
1733586970000|2024-12-07 15:56:10|620.46|618.36|620.58|618.48|620.58|618.48|620.46|618.36|7
1733586980000|2024-12-07 15:56:20|620.59|618.49|620.56|618.46|620.59|618.49|620.56|618.46|4
1733586990000|2024-12-07 15:56:30|620.44|618.34|620.3|618.2|620.44|618.34|620.29|618.19|6
1733587000000|2024-12-07 15:56:40|620.29|618.19|620.28|618.18|620.29|618.19|620.27|618.17|4
1733587010000|2024-12-07 15:56:50|620.27|618.17|620.41|618.31|620.42|618.32|620.27|618.17|9
1733587020000|2024-12-07 15:57:00|620.4|618.3|620.35|618.25|620.4|618.3|620.35|618.25|12
1733587030000|2024-12-07 15:57:10|620.34|618.24|620.39|618.29|620.41|618.31|620.34|618.24|5
1733587040000|2024-12-07 15:57:20|620.38|618.28|620.44|618.34|620.47|618.37|620.38|618.28|6
1733587050000|2024-12-07 15:57:30|620.43|618.33|620.4|618.3|620.43|618.33|620.4|618.3|8
1733587060000|2024-12-07 15:57:40|620.39|618.29|620.36|618.26|620.4|618.3|620.36|618.26|6
1733587070000|2024-12-07 15:57:50|620.35|618.25|620.33|618.23|620.35|618.25|620.33|618.23|3
1733587080000|2024-12-07 15:58:00|620.32|618.22|620.34|618.24|620.35|618.25|620.31|618.21|7
1733587090000|2024-12-07 15:58:10|620.4|618.3|620.4|618.3|620.41|618.31|620.4|618.3|3
1733587100000|2024-12-07 15:58:20|620.45|618.35|620.41|618.31|620.45|618.35|620.41|618.31|5
1733587110000|2024-12-07 15:58:30|620.4|618.3|620.38|618.28|620.41|618.31|620.38|618.28|9
1733587120000|2024-12-07 15:58:40|620.43|618.33|620.4|618.3|620.43|618.33|620.4|618.3|4
1733587130000|2024-12-07 15:58:50|620.39|618.29|620.38|618.28|620.39|618.29|620.31|618.21|8
1733587140000|2024-12-07 15:59:00|620.39|618.29|620.39|618.29|620.39|618.29|620.39|618.29|1
1733587150000|2024-12-07 15:59:10|620.38|618.28|620.34|618.24|620.38|618.28|620.34|618.24|5
1733587160000|2024-12-07 15:59:20|620.33|618.23|620.49|618.39|620.55|618.45|620.32|618.22|11
1733587170000|2024-12-07 15:59:30|620.53|618.43|620.51|618.41|620.54|618.44|620.51|618.41|5
1733587180000|2024-12-07 15:59:40|620.5|618.4|620.37|618.27|620.51|618.41|620.37|618.27|9
1733587190000|2024-12-07 15:59:50|620.26|618.16|620.12|618.02|620.26|618.16|620.12|618.02|7
1733587200000|2024-12-07 16:00:00|620.14|618.04|620.36|618.26|620.37|618.27|620.14|618.04|8
1733587210000|2024-12-07 16:00:10|620.35|618.25|620.56|618.46|620.61|618.51|620.34|618.24|16
1733587220000|2024-12-07 16:00:20|620.57|618.47|620.59|618.49|620.59|618.49|620.57|618.47|3
1733587230000|2024-12-07 16:00:30|620.58|618.48|620.59|618.49|620.59|618.49|620.56|618.46|6
1733587240000|2024-12-07 16:00:40|620.52|618.42|620.52|618.42|620.53|618.43|620.52|618.42|5
1733587250000|2024-12-07 16:00:50|620.54|618.44|621.03|618.93|621.03|618.93|620.53|618.43|12
1733587260000|2024-12-07 16:01:00|621.04|618.94|620.78|618.68|621.04|618.94|620.78|618.68|12
1733587270000|2024-12-07 16:01:10|620.69|618.59|620.46|618.36|620.69|618.59|620.46|618.36|12
1733587280000|2024-12-07 16:01:20|620.4|618.3|620.22|618.12|620.4|618.3|620.2|618.1|12
1733587290000|2024-12-07 16:01:30|620.23|618.13|620.27|618.17|620.27|618.17|620.23|618.13|4
1733587300000|2024-12-07 16:01:40|620.22|618.12|620.25|618.15|620.25|618.15|620.22|618.12|4
1733587310000|2024-12-07 16:01:50|620.28|618.18|620.3|618.2|620.3|618.2|620.28|618.18|3
1733587320000|2024-12-07 16:02:00|620.31|618.21|620.27|618.17|620.31|618.21|620.27|618.17|2
1733587330000|2024-12-07 16:02:10|620.28|618.18|620.58|618.48|620.58|618.48|620.28|618.18|9
1733587340000|2024-12-07 16:02:20|620.59|618.49|620.58|618.48|620.6|618.5|620.58|618.48|4
1733587360000|2024-12-07 16:02:40|620.59|618.49|620.61|618.51|620.63|618.53|620.59|618.49|6
1733587370000|2024-12-07 16:02:50|620.6|618.5|620.51|618.41|620.6|618.5|620.51|618.41|3
1733587380000|2024-12-07 16:03:00|620.5|618.4|620.49|618.39|620.5|618.4|620.49|618.39|2
1733587390000|2024-12-07 16:03:10|620.5|618.4|620.49|618.39|620.51|618.41|620.49|618.39|4
1733587400000|2024-12-07 16:03:20|620.55|618.45|620.61|618.51|620.61|618.51|620.55|618.45|5
1733587410000|2024-12-07 16:03:30|620.6|618.5|620.56|618.46|620.6|618.5|620.55|618.45|4
1733587420000|2024-12-07 16:03:40|620.58|618.48|620.57|618.47|620.58|618.48|620.57|618.47|2
1733587430000|2024-12-07 16:03:50|620.56|618.46|620.74|618.64|620.74|618.64|620.56|618.46|6
1733587440000|2024-12-07 16:04:00|620.72|618.62|620.55|618.45|620.72|618.62|620.52|618.42|7
1733587450000|2024-12-07 16:04:10|620.56|618.46|620.25|618.15|620.56|618.46|620.25|618.15|12
1733587460000|2024-12-07 16:04:20|620.26|618.16|619.73|617.63|620.27|618.17|619.73|617.63|20
1733587470000|2024-12-07 16:04:30|619.71|617.61|619.54|617.44|619.71|617.61|619.49|617.39|9
1733587480000|2024-12-07 16:04:40|619.53|617.43|619.91|617.81|619.91|617.81|619.53|617.43|16
1733587490000|2024-12-07 16:04:50|619.92|617.82|619.96|617.86|619.96|617.86|619.92|617.82|5
1733587500000|2024-12-07 16:05:00|619.97|617.87|619.99|617.89|619.99|617.89|619.97|617.87|2
1733587510000|2024-12-07 16:05:10|620.02|617.92|620.14|618.04|620.14|618.04|620.02|617.92|10
1733587520000|2024-12-07 16:05:20|620.15|618.05|620|617.9|620.15|618.05|619.96|617.86|10
1733587530000|2024-12-07 16:05:30|620.01|617.91|619.9|617.8|620.02|617.92|619.9|617.8|4
1733587540000|2024-12-07 16:05:40|619.89|617.79|619.54|617.44|619.89|617.79|619.54|617.44|14
1733587550000|2024-12-07 16:05:50|619.52|617.42|619.26|617.16|619.52|617.42|619.26|617.16|12
1733587560000|2024-12-07 16:06:00|619.25|617.15|619.08|616.98|619.26|617.16|619.03|616.93|8
1733587570000|2024-12-07 16:06:10|619.06|616.96|618.89|616.79|619.06|616.96|618.89|616.79|8
1733587580000|2024-12-07 16:06:20|618.88|616.78|618.89|616.79|618.9|616.8|618.87|616.77|6
1733587590000|2024-12-07 16:06:30|618.88|616.78|619.01|616.91|619.01|616.91|618.88|616.78|8
1733587600000|2024-12-07 16:06:40|619|616.9|619.01|616.91|619.01|616.91|619|616.9|2
1733587610000|2024-12-07 16:06:50|619|616.9|618.66|616.56|619|616.9|618.66|616.56|14
1733587620000|2024-12-07 16:07:00|618.65|616.55|618.54|616.44|618.65|616.55|618.54|616.44|9
1733587630000|2024-12-07 16:07:10|618.55|616.45|618.62|616.52|618.63|616.53|618.54|616.44|7
1733587640000|2024-12-07 16:07:20|618.61|616.51|618.57|616.47|618.61|616.51|618.57|616.47|5
1733587650000|2024-12-07 16:07:30|618.56|616.46|618.5|616.4|618.56|616.46|618.5|616.4|7
1733587660000|2024-12-07 16:07:40|618.51|616.41|618.72|616.62|618.74|616.64|618.51|616.41|9
1733587670000|2024-12-07 16:07:50|618.71|616.61|618.71|616.61|618.71|616.61|618.7|616.6|3
1733587680000|2024-12-07 16:08:00|618.7|616.6|618.58|616.48|618.7|616.6|618.58|616.48|8
1733587690000|2024-12-07 16:08:10|618.57|616.47|618.56|616.46|618.57|616.47|618.56|616.46|2
1733587700000|2024-12-07 16:08:20|618.51|616.41|618.37|616.27|618.52|616.42|618.37|616.27|8
1733587710000|2024-12-07 16:08:30|618.36|616.26|618.36|616.26|618.37|616.27|618.36|616.26|3
1733587730000|2024-12-07 16:08:50|618.41|616.31|618.47|616.37|618.47|616.37|618.4|616.3|8
1733587740000|2024-12-07 16:09:00|618.49|616.39|618.45|616.35|618.49|616.39|618.45|616.35|12
1733587750000|2024-12-07 16:09:10|618.44|616.34|618.25|616.15|618.44|616.34|618.24|616.14|7
1733587760000|2024-12-07 16:09:20|618.24|616.14|618.22|616.12|618.24|616.14|618.22|616.12|3
1733587770000|2024-12-07 16:09:30|618.21|616.11|618.13|616.03|618.21|616.11|618.12|616.02|12
1733587780000|2024-12-07 16:09:40|618.12|616.02|617.98|615.88|618.12|616.02|617.98|615.88|7
1733587790000|2024-12-07 16:09:50|617.99|615.89|618.04|615.94|618.05|615.95|617.99|615.89|4
1733587800000|2024-12-07 16:10:00|618.05|615.95|618.04|615.94|618.08|615.98|617.99|615.89|7
1733587810000|2024-12-07 16:10:10|618.03|615.93|618.04|615.94|618.04|615.94|618.03|615.93|2
1733587820000|2024-12-07 16:10:20|618.05|615.95|618.1|616|618.1|616|618.05|615.95|6
1733587830000|2024-12-07 16:10:30|618.11|616.01|618.17|616.07|618.2|616.1|618.11|616.01|5
1733587840000|2024-12-07 16:10:40|618.22|616.12|618.23|616.13|618.23|616.13|618.22|616.12|4
1733587850000|2024-12-07 16:10:50|618.22|616.12|618.11|616.01|618.22|616.12|618.11|616.01|8
1733587860000|2024-12-07 16:11:00|618.05|615.95|618.03|615.93|618.05|615.95|618.03|615.93|6
1733587870000|2024-12-07 16:11:10|618.02|615.92|618.06|615.96|618.07|615.97|618.02|615.92|3
1733587880000|2024-12-07 16:11:20|618.16|616.06|618.14|616.04|618.16|616.06|618.14|616.04|3
1733587890000|2024-12-07 16:11:30|618.13|616.03|618.05|615.95|618.13|616.03|618.05|615.95|8
1733587900000|2024-12-07 16:11:40|618.01|615.91|617.99|615.89|618.01|615.91|617.99|615.89|5
1733587910000|2024-12-07 16:11:50|617.98|615.88|617.78|615.68|617.98|615.88|617.77|615.67|9
1733587920000|2024-12-07 16:12:00|617.8|615.7|617.66|615.56|617.8|615.7|617.66|615.56|14
1733587930000|2024-12-07 16:12:10|617.67|615.57|617.67|615.57|617.67|615.57|617.67|615.57|1
1733587940000|2024-12-07 16:12:20|617.66|615.56|617.65|615.55|617.66|615.56|617.65|615.55|2
1733587950000|2024-12-07 16:12:30|617.6|615.5|617.53|615.43|617.6|615.5|617.53|615.43|4
1733587960000|2024-12-07 16:12:40|617.52|615.42|617.52|615.42|617.52|615.42|617.52|615.42|1
1733587970000|2024-12-07 16:12:50|617.51|615.41|617.51|615.41|617.51|615.41|617.51|615.41|1
1733587980000|2024-12-07 16:13:00|617.52|615.42|617.49|615.39|617.53|615.43|617.48|615.38|8
1733587990000|2024-12-07 16:13:10|617.48|615.38|617.35|615.25|617.48|615.38|617.34|615.24|8
1733588000000|2024-12-07 16:13:20|617.34|615.24|617.3|615.2|617.34|615.24|617.3|615.2|7
1733588010000|2024-12-07 16:13:30|617.29|615.19|617.16|615.06|617.29|615.19|617.15|615.05|4
1733588020000|2024-12-07 16:13:40|617.17|615.07|617.25|615.15|617.34|615.24|617.17|615.07|3
1733588030000|2024-12-07 16:13:50|617.31|615.21|617.3|615.2|617.31|615.21|617.3|615.2|4
1733588040000|2024-12-07 16:14:00|617.29|615.19|617.71|615.61|617.71|615.61|617.28|615.18|11
1733588050000|2024-12-07 16:14:10|617.72|615.62|617.74|615.64|617.75|615.65|617.71|615.61|11
1733588060000|2024-12-07 16:14:20|617.73|615.63|617.79|615.69|617.8|615.7|617.73|615.63|8
1733588070000|2024-12-07 16:14:30|617.78|615.68|617.77|615.67|617.78|615.68|617.77|615.67|4
1733588080000|2024-12-07 16:14:40|617.78|615.68|617.8|615.7|617.82|615.72|617.76|615.66|6
1733588090000|2024-12-07 16:14:50|617.79|615.69|617.76|615.66|617.79|615.69|617.76|615.66|4
1733588100000|2024-12-07 16:15:00|617.75|615.65|617.8|615.7|617.82|615.72|617.75|615.65|5
1733588110000|2024-12-07 16:15:10|617.79|615.69|617.55|615.45|617.79|615.69|617.55|615.45|8
1733588120000|2024-12-07 16:15:20|617.54|615.44|617.5|615.4|617.54|615.44|617.5|615.4|7
1733588130000|2024-12-07 16:15:30|617.49|615.39|617.47|615.37|617.49|615.39|617.46|615.36|5
1733588140000|2024-12-07 16:15:40|617.48|615.38|617.48|615.38|617.49|615.39|617.48|615.38|3
1733588150000|2024-12-07 16:15:50|617.49|615.39|617.32|615.22|617.49|615.39|617.32|615.22|8
1733588160000|2024-12-07 16:16:00|617.31|615.21|617.34|615.24|617.34|615.24|617.31|615.21|9
1733588170000|2024-12-07 16:16:10|617.41|615.31|617.42|615.32|617.44|615.34|617.41|615.31|7
1733588180000|2024-12-07 16:16:20|617.41|615.31|617.42|615.32|617.42|615.32|617.38|615.28|5
1733588190000|2024-12-07 16:16:30|617.41|615.31|617.38|615.28|617.41|615.31|617.38|615.28|4
1733588200000|2024-12-07 16:16:40|617.37|615.27|617.29|615.19|617.37|615.27|617.29|615.19|5
1733588210000|2024-12-07 16:16:50|617.28|615.18|617.19|615.09|617.28|615.18|617.19|615.09|5
1733588220000|2024-12-07 16:17:00|617.18|615.08|616.19|614.09|617.18|615.08|616.19|614.09|10
1733588230000|2024-12-07 16:17:10|616.2|614.1|616.19|614.09|616.2|614.1|616.19|614.09|4
1733588240000|2024-12-07 16:17:20|616.18|614.08|616.22|614.12|616.24|614.14|616.15|614.05|11
1733588250000|2024-12-07 16:17:30|616.23|614.13|616.21|614.11|616.24|614.14|616.21|614.11|5
1733588260000|2024-12-07 16:17:40|616.2|614.1|616.38|614.28|616.38|614.28|616.2|614.1|14
1733588270000|2024-12-07 16:17:50|616.39|614.29|616.47|614.37|616.47|614.37|616.38|614.28|11
1733588280000|2024-12-07 16:18:00|616.48|614.38|616.52|614.42|616.55|614.45|616.48|614.38|8
1733588290000|2024-12-07 16:18:10|616.59|614.49|616.69|614.59|616.71|614.61|616.59|614.49|8
1733588300000|2024-12-07 16:18:20|616.7|614.6|616.65|614.55|616.71|614.61|616.65|614.55|6
1733588310000|2024-12-07 16:18:30|616.66|614.56|616.8|614.7|616.82|614.72|616.66|614.56|8
1733588320000|2024-12-07 16:18:40|616.81|614.71|616.86|614.76|616.86|614.76|616.81|614.71|6
1733588330000|2024-12-07 16:18:50|616.73|614.63|617.09|614.99|617.09|614.99|616.73|614.63|11
1733588340000|2024-12-07 16:19:00|617.14|615.04|617.33|615.23|617.33|615.23|617.14|615.04|10
1733588350000|2024-12-07 16:19:10|617.39|615.29|617.44|615.34|617.44|615.34|617.39|615.29|14
1733588360000|2024-12-07 16:19:20|617.45|615.35|617.44|615.34|617.45|615.35|617.44|615.34|4
1733588370000|2024-12-07 16:19:30|617.43|615.33|617.46|615.36|617.47|615.37|617.43|615.33|3
1733588380000|2024-12-07 16:19:40|617.54|615.44|617.77|615.67|617.79|615.69|617.53|615.43|9
1733588390000|2024-12-07 16:19:50|617.76|615.66|617.86|615.76|617.88|615.78|617.76|615.66|14
1733588400000|2024-12-07 16:20:00|617.85|615.75|618.1|616|618.1|616|617.85|615.75|13
1733588410000|2024-12-07 16:20:10|618.12|616.02|618.14|616.04|618.15|616.05|618.12|616.02|7
1733588420000|2024-12-07 16:20:20|618.15|616.05|617.99|615.89|618.16|616.06|617.99|615.89|10
1733588430000|2024-12-07 16:20:30|617.98|615.88|617.96|615.86|617.98|615.88|617.96|615.86|7
1733588440000|2024-12-07 16:20:40|617.95|615.85|617.83|615.73|617.95|615.85|617.83|615.73|9
1733588450000|2024-12-07 16:20:50|617.86|615.76|617.67|615.57|617.86|615.76|617.67|615.57|15
1733588460000|2024-12-07 16:21:00|617.64|615.54|617.57|615.47|617.64|615.54|617.57|615.47|8
1733588470000|2024-12-07 16:21:10|617.56|615.46|617.3|615.2|617.56|615.46|617.3|615.2|7
1733588480000|2024-12-07 16:21:20|617.29|615.19|616.81|614.71|617.31|615.21|616.81|614.71|25
1733588490000|2024-12-07 16:21:30|616.8|614.7|616.62|614.52|616.8|614.7|616.62|614.52|11
1733588500000|2024-12-07 16:21:40|616.61|614.51|616.71|614.61|616.72|614.62|616.6|614.5|9
1733588510000|2024-12-07 16:21:50|616.78|614.68|616.88|614.78|616.88|614.78|616.78|614.68|14
1733588520000|2024-12-07 16:22:00|616.89|614.79|617.29|615.19|617.35|615.25|616.89|614.79|12
1733588530000|2024-12-07 16:22:10|617.39|615.29|617.63|615.53|617.64|615.54|617.39|615.29|23
1733588540000|2024-12-07 16:22:20|617.64|615.54|617.62|615.52|617.64|615.54|617.62|615.52|5
1733588550000|2024-12-07 16:22:30|617.61|615.51|617.58|615.48|617.63|615.53|617.58|615.48|8
1733588560000|2024-12-07 16:22:40|617.57|615.47|617.53|615.43|617.57|615.47|617.53|615.43|5
1733588570000|2024-12-07 16:22:50|617.52|615.42|617.36|615.26|617.52|615.42|617.36|615.26|8
1733588580000|2024-12-07 16:23:00|617.35|615.25|617.32|615.22|617.36|615.26|617.32|615.22|7
1733588590000|2024-12-07 16:23:10|617.31|615.21|617.27|615.17|617.31|615.21|617.27|615.17|5
1733588600000|2024-12-07 16:23:20|617.33|615.23|617.31|615.21|617.33|615.23|617.31|615.21|3
1733588610000|2024-12-07 16:23:30|617.3|615.2|617.22|615.12|617.3|615.2|617.22|615.12|12
1733588620000|2024-12-07 16:23:40|617.21|615.11|617.25|615.15|617.25|615.15|617.21|615.11|3
1733588630000|2024-12-07 16:23:50|617.24|615.14|617.29|615.19|617.3|615.2|617.23|615.13|7
1733588640000|2024-12-07 16:24:00|617.3|615.2|617.26|615.16|617.3|615.2|617.26|615.16|7
1733588650000|2024-12-07 16:24:10|617.19|615.09|617.17|615.07|617.19|615.09|617.17|615.07|3
1733588660000|2024-12-07 16:24:20|617.16|615.06|617.08|614.98|617.16|615.06|617.07|614.97|6
1733588670000|2024-12-07 16:24:30|617.05|614.95|617.03|614.93|617.06|614.96|617.02|614.92|9
1733588680000|2024-12-07 16:24:40|617.02|614.92|616.92|614.82|617.02|614.92|616.92|614.82|6
1733588690000|2024-12-07 16:24:50|616.91|614.81|617.18|615.08|617.18|615.08|616.91|614.81|6
1733588700000|2024-12-07 16:25:00|617.17|615.07|617.51|615.41|617.51|615.41|617.16|615.06|16
1733588710000|2024-12-07 16:25:10|617.52|615.42|617.61|615.51|617.64|615.54|617.52|615.42|11
1733588720000|2024-12-07 16:25:20|617.62|615.52|617.59|615.49|617.62|615.52|617.59|615.49|4
1733588730000|2024-12-07 16:25:30|617.58|615.48|617.62|615.52|617.62|615.52|617.56|615.46|4
1733588740000|2024-12-07 16:25:40|617.63|615.53|617.82|615.72|617.83|615.73|617.63|615.53|8
1733588750000|2024-12-07 16:25:50|617.83|615.73|617.72|615.62|617.83|615.73|617.72|615.62|7
1733588760000|2024-12-07 16:26:00|617.71|615.61|617.69|615.59|617.71|615.61|617.68|615.58|5
1733588770000|2024-12-07 16:26:10|617.68|615.58|617.59|615.49|617.68|615.58|617.59|615.49|8
1733588780000|2024-12-07 16:26:20|617.58|615.48|617.42|615.32|617.58|615.48|617.42|615.32|8
1733588790000|2024-12-07 16:26:30|617.38|615.28|617.19|615.09|617.38|615.28|617.19|615.09|10
1733588800000|2024-12-07 16:26:40|617.18|615.08|617.06|614.96|617.18|615.08|617.06|614.96|5
1733588810000|2024-12-07 16:26:50|617.05|614.95|617.03|614.93|617.06|614.96|617.03|614.93|5
1733588820000|2024-12-07 16:27:00|617.04|614.94|616.98|614.88|617.04|614.94|616.98|614.88|7
1733588830000|2024-12-07 16:27:10|616.97|614.87|616.94|614.84|616.98|614.88|616.93|614.83|8
1733588850000|2024-12-07 16:27:30|616.93|614.83|616.88|614.78|616.93|614.83|616.88|614.78|4
1733588860000|2024-12-07 16:27:40|616.87|614.77|616.8|614.7|616.87|614.77|616.8|614.7|5
1733588870000|2024-12-07 16:27:50|616.79|614.69|616.81|614.71|616.84|614.74|616.79|614.69|5
1733588880000|2024-12-07 16:28:00|616.86|614.76|616.9|614.8|616.91|614.81|616.84|614.74|5
1733588890000|2024-12-07 16:28:10|616.89|614.79|616.88|614.78|616.89|614.79|616.87|614.77|5
1733588900000|2024-12-07 16:28:20|616.87|614.77|616.76|614.66|616.87|614.77|616.76|614.66|7
1733588910000|2024-12-07 16:28:30|616.77|614.67|616.74|614.64|616.77|614.67|616.74|614.64|4
1733588920000|2024-12-07 16:28:40|616.73|614.63|616.71|614.61|616.73|614.63|616.71|614.61|5
1733588930000|2024-12-07 16:28:50|616.7|614.6|616.67|614.57|616.7|614.6|616.67|614.57|4
1733588940000|2024-12-07 16:29:00|616.68|614.58|616.6|614.5|616.68|614.58|616.6|614.5|6
1733588950000|2024-12-07 16:29:10|616.59|614.49|616.6|614.5|616.65|614.55|616.57|614.47|6
1733588960000|2024-12-07 16:29:20|616.66|614.56|616.66|614.56|616.66|614.56|616.66|614.56|1
1733588970000|2024-12-07 16:29:30|616.67|614.57|616.67|614.57|616.67|614.57|616.67|614.57|1
1733588980000|2024-12-07 16:29:40|616.66|614.56|616.75|614.65|616.76|614.66|616.66|614.56|5
1733588990000|2024-12-07 16:29:50|616.76|614.66|616.86|614.76|616.86|614.76|616.74|614.64|14
1733589000000|2024-12-07 16:30:00|616.85|614.75|616.76|614.66|616.85|614.75|616.76|614.66|7
1733589010000|2024-12-07 16:30:10|616.77|614.67|616.76|614.66|616.77|614.67|616.75|614.65|4
1733589020000|2024-12-07 16:30:20|616.75|614.65|616.63|614.53|616.75|614.65|616.63|614.53|7
1733589030000|2024-12-07 16:30:30|616.51|614.41|616.05|613.95|616.51|614.41|616.05|613.95|23
1733589040000|2024-12-07 16:30:40|616.04|613.94|616.04|613.94|616.04|613.94|616.01|613.91|7
1733589050000|2024-12-07 16:30:50|616.05|613.95|616.07|613.97|616.07|613.97|616.05|613.95|3
1733589060000|2024-12-07 16:31:00|616.08|613.98|615.91|613.81|616.09|613.99|615.91|613.81|9
1733589070000|2024-12-07 16:31:10|615.85|613.75|615.61|613.51|615.85|613.75|615.61|613.51|10
1733589080000|2024-12-07 16:31:20|615.6|613.5|616.16|614.06|616.16|614.06|615.59|613.49|19
1733589090000|2024-12-07 16:31:30|616.17|614.07|616.15|614.05|616.19|614.09|616.14|614.04|5
1733589100000|2024-12-07 16:31:40|616.14|614.04|615.96|613.86|616.14|614.04|615.96|613.86|7
1733589110000|2024-12-07 16:31:50|615.95|613.85|615.99|613.89|616|613.9|615.95|613.85|7
1733589120000|2024-12-07 16:32:00|616.1|614|616.35|614.25|616.35|614.25|616.1|614|16
1733589130000|2024-12-07 16:32:10|616.36|614.26|616.34|614.24|616.41|614.31|616.33|614.23|11
1733589140000|2024-12-07 16:32:20|616.33|614.23|616.24|614.14|616.33|614.23|616.21|614.11|10
1733589150000|2024-12-07 16:32:30|616.23|614.13|616.29|614.19|616.3|614.2|616.23|614.13|11
1733589160000|2024-12-07 16:32:40|616.3|614.2|616.44|614.34|616.44|614.34|616.3|614.2|15
1733589170000|2024-12-07 16:32:50|616.45|614.35|616.41|614.31|616.45|614.35|616.37|614.27|6
1733589180000|2024-12-07 16:33:00|616.36|614.26|616.3|614.2|616.36|614.26|616.3|614.2|9
1733589190000|2024-12-07 16:33:10|616.27|614.17|615.93|613.83|616.27|614.17|615.93|613.83|12
1733589200000|2024-12-07 16:33:20|615.92|613.82|615.9|613.8|615.92|613.82|615.9|613.8|9
1733589210000|2024-12-07 16:33:30|615.89|613.79|615.91|613.81|615.91|613.81|615.89|613.79|5
1733589230000|2024-12-07 16:33:50|615.9|613.8|615.9|613.8|615.91|613.81|615.9|613.8|3
1733589240000|2024-12-07 16:34:00|615.94|613.84|616.27|614.17|616.27|614.17|615.94|613.84|20
1733589250000|2024-12-07 16:34:10|616.28|614.18|616.29|614.19|616.29|614.19|616.28|614.18|4
1733589260000|2024-12-07 16:34:20|616.3|614.2|616.39|614.29|616.39|614.29|616.3|614.2|7
1733589270000|2024-12-07 16:34:30|616.35|614.25|616.43|614.33|616.43|614.33|616.35|614.25|8
1733589280000|2024-12-07 16:34:40|616.44|614.34|616.47|614.37|616.47|614.37|616.44|614.34|4
1733589290000|2024-12-07 16:34:50|616.48|614.38|616.48|614.38|616.48|614.38|616.48|614.38|1
1733589300000|2024-12-07 16:35:00|616.47|614.37|616.31|614.21|616.47|614.37|616.31|614.21|11
1733589310000|2024-12-07 16:35:10|616.09|613.99|615.96|613.86|616.09|613.99|615.96|613.86|11
1733589320000|2024-12-07 16:35:20|615.97|613.87|616.27|614.17|616.27|614.17|615.97|613.87|12
1733589330000|2024-12-07 16:35:30|616.28|614.18|616.36|614.26|616.37|614.27|616.28|614.18|11
1733589340000|2024-12-07 16:35:40|616.4|614.3|616.54|614.44|616.54|614.44|616.4|614.3|10
1733589350000|2024-12-07 16:35:50|616.65|614.55|616.76|614.66|616.76|614.66|616.64|614.54|11
1733589360000|2024-12-07 16:36:00|616.75|614.65|616.67|614.57|616.79|614.69|616.67|614.57|8
1733589370000|2024-12-07 16:36:10|616.62|614.52|616.36|614.26|616.62|614.52|616.35|614.25|14
1733589380000|2024-12-07 16:36:20|616.31|614.21|615.98|613.88|616.31|614.21|615.97|613.87|15
1733589390000|2024-12-07 16:36:30|615.99|613.89|615.78|613.68|615.99|613.89|615.78|613.68|9
1733589400000|2024-12-07 16:36:40|615.77|613.67|615.78|613.68|615.78|613.68|615.76|613.66|4
1733589410000|2024-12-07 16:36:50|615.79|613.69|615.8|613.7|615.8|613.7|615.79|613.69|2
1733589420000|2024-12-07 16:37:00|615.81|613.71|615.87|613.77|615.88|613.78|615.8|613.7|7
1733589430000|2024-12-07 16:37:10|615.82|613.72|615.82|613.72|615.82|613.72|615.82|613.72|1
1733589440000|2024-12-07 16:37:20|615.87|613.77|615.9|613.8|615.9|613.8|615.87|613.77|4
1733589450000|2024-12-07 16:37:30|615.91|613.81|616.07|613.97|616.07|613.97|615.91|613.81|5
1733589460000|2024-12-07 16:37:40|616.11|614.01|616.53|614.43|616.53|614.43|616.11|614.01|17
1733589470000|2024-12-07 16:37:50|616.52|614.42|616.57|614.47|616.57|614.47|616.52|614.42|8
1733589480000|2024-12-07 16:38:00|616.58|614.48|616.84|614.74|616.84|614.74|616.56|614.46|13
1733589490000|2024-12-07 16:38:10|616.85|614.75|617.01|614.91|617.01|614.91|616.85|614.75|13
1733589500000|2024-12-07 16:38:20|617.02|614.92|617.06|614.96|617.06|614.96|617.02|614.92|5
1733589510000|2024-12-07 16:38:30|617.15|615.05|617.25|615.15|617.26|615.16|617.15|615.05|9
1733589520000|2024-12-07 16:38:40|617.26|615.16|617.29|615.19|617.29|615.19|617.26|615.16|6
1733589530000|2024-12-07 16:38:50|617.27|615.17|617.29|615.19|617.29|615.19|617.27|615.17|3
1733589540000|2024-12-07 16:39:00|617.28|615.18|617.31|615.21|617.31|615.21|617.28|615.18|4
1733589550000|2024-12-07 16:39:10|617.32|615.22|617.18|615.08|617.34|615.24|617.18|615.08|10
1733589560000|2024-12-07 16:39:20|617.17|615.07|617.17|615.07|617.17|615.07|617.16|615.06|3
1733589570000|2024-12-07 16:39:30|617.18|615.08|617.19|615.09|617.19|615.09|617.16|615.06|6
1733589580000|2024-12-07 16:39:40|617.2|615.1|617.25|615.15|617.25|615.15|617.19|615.09|5
1733589590000|2024-12-07 16:39:50|617.26|615.16|617.46|615.36|617.46|615.36|617.26|615.16|9
1733589600000|2024-12-07 16:40:00|617.47|615.37|617.52|615.42|617.52|615.42|617.47|615.37|8
1733589610000|2024-12-07 16:40:10|617.53|615.43|617.54|615.44|617.54|615.44|617.53|615.43|4
1733589620000|2024-12-07 16:40:20|617.55|615.45|617.87|615.77|617.87|615.77|617.55|615.45|7
1733589630000|2024-12-07 16:40:30|617.89|615.79|617.9|615.8|617.91|615.81|617.89|615.79|8
1733589640000|2024-12-07 16:40:40|617.91|615.81|617.96|615.86|617.96|615.86|617.91|615.81|4
1733589650000|2024-12-07 16:40:50|617.95|615.85|617.97|615.87|617.97|615.87|617.95|615.85|3
1733589660000|2024-12-07 16:41:00|617.98|615.88|617.98|615.88|617.98|615.88|617.98|615.88|1
1733589670000|2024-12-07 16:41:10|617.97|615.87|617.98|615.88|617.98|615.88|617.97|615.87|4
1733589680000|2024-12-07 16:41:20|617.95|615.85|617.96|615.86|617.96|615.86|617.92|615.82|4
1733589690000|2024-12-07 16:41:30|617.97|615.87|617.9|615.8|617.97|615.87|617.87|615.77|3
1733589700000|2024-12-07 16:41:40|617.89|615.79|617.88|615.78|617.9|615.8|617.88|615.78|4
1733589710000|2024-12-07 16:41:50|617.89|615.79|617.88|615.78|617.89|615.79|617.88|615.78|2
1733589720000|2024-12-07 16:42:00|617.87|615.77|617.89|615.79|617.89|615.79|617.87|615.77|3
1733589730000|2024-12-07 16:42:10|617.88|615.78|617.77|615.67|617.88|615.78|617.77|615.67|8
1733589740000|2024-12-07 16:42:20|617.76|615.66|617.76|615.66|617.77|615.67|617.76|615.66|5
1733589750000|2024-12-07 16:42:30|617.75|615.65|617.77|615.67|617.77|615.67|617.75|615.65|5
1733589760000|2024-12-07 16:42:40|617.78|615.68|617.77|615.67|617.78|615.68|617.77|615.67|2
1733589780000|2024-12-07 16:43:00|617.76|615.66|617.73|615.63|617.76|615.66|617.72|615.62|3
1733589790000|2024-12-07 16:43:10|617.72|615.62|617.71|615.61|617.72|615.62|617.71|615.61|4
1733589800000|2024-12-07 16:43:20|617.7|615.6|617.79|615.69|617.79|615.69|617.7|615.6|5
1733589810000|2024-12-07 16:43:30|617.8|615.7|617.81|615.71|617.82|615.72|617.8|615.7|4
1733589820000|2024-12-07 16:43:40|617.82|615.72|617.84|615.74|617.84|615.74|617.82|615.72|3
1733589830000|2024-12-07 16:43:50|617.85|615.75|617.95|615.85|617.95|615.85|617.85|615.75|11
1733589840000|2024-12-07 16:44:00|617.96|615.86|617.97|615.87|617.97|615.87|617.96|615.86|2
1733589850000|2024-12-07 16:44:10|617.98|615.88|617.98|615.88|617.98|615.88|617.98|615.88|1
1733589860000|2024-12-07 16:44:20|617.99|615.89|618|615.9|618|615.9|617.99|615.89|2
1733589870000|2024-12-07 16:44:30|618.01|615.91|618.01|615.91|618.01|615.91|618.01|615.91|1
1733589880000|2024-12-07 16:44:40|618.02|615.92|618.02|615.92|618.02|615.92|618.02|615.92|1
1733589890000|2024-12-07 16:44:50|618.01|615.91|618.07|615.97|618.07|615.97|618.01|615.91|5
1733589900000|2024-12-07 16:45:00|618.05|615.95|617.93|615.83|618.05|615.95|617.92|615.82|4
1733589910000|2024-12-07 16:45:10|617.92|615.82|617.81|615.71|617.93|615.83|617.8|615.7|6
1733589920000|2024-12-07 16:45:20|617.8|615.7|617.77|615.67|617.8|615.7|617.77|615.67|6
1733589940000|2024-12-07 16:45:40|617.76|615.66|617.74|615.64|617.76|615.66|617.74|615.64|3
1733589950000|2024-12-07 16:45:50|617.73|615.63|617.67|615.57|617.73|615.63|617.67|615.57|4
1733589960000|2024-12-07 16:46:00|617.66|615.56|617.65|615.55|617.66|615.56|617.65|615.55|2
1733589970000|2024-12-07 16:46:10|617.62|615.52|617.64|615.54|617.65|615.55|617.62|615.52|3
1733589980000|2024-12-07 16:46:20|617.63|615.53|617.63|615.53|617.63|615.53|617.63|615.53|1
1733589990000|2024-12-07 16:46:30|617.64|615.54|617.71|615.61|617.71|615.61|617.64|615.54|5
1733590000000|2024-12-07 16:46:40|617.73|615.63|617.73|615.63|617.73|615.63|617.73|615.63|1
1733590010000|2024-12-07 16:46:50|617.65|615.55|617.65|615.55|617.66|615.56|617.65|615.55|3
1733590020000|2024-12-07 16:47:00|617.55|615.45|617.54|615.44|617.57|615.47|617.54|615.44|6
1733590030000|2024-12-07 16:47:10|617.55|615.45|617.55|615.45|617.55|615.45|617.55|615.45|1
1733590040000|2024-12-07 16:47:20|617.56|615.46|617.48|615.38|617.56|615.46|617.48|615.38|7
1733590050000|2024-12-07 16:47:30|617.47|615.37|617.38|615.28|617.47|615.37|617.38|615.28|8
1733590060000|2024-12-07 16:47:40|617.37|615.27|617.31|615.21|617.38|615.28|617.29|615.19|9
1733590070000|2024-12-07 16:47:50|617.32|615.22|617.28|615.18|617.34|615.24|617.28|615.18|15
1733590080000|2024-12-07 16:48:00|617.27|615.17|617.03|614.93|617.27|615.17|617.03|614.93|18
1733590090000|2024-12-07 16:48:10|617.04|614.94|616.86|614.76|617.04|614.94|616.86|614.76|14
1733590100000|2024-12-07 16:48:20|616.87|614.77|617.01|614.91|617.02|614.92|616.87|614.77|14
1733590110000|2024-12-07 16:48:30|617.12|615.02|616.96|614.86|617.12|615.02|616.96|614.86|14
1733590120000|2024-12-07 16:48:40|616.95|614.85|616.86|614.76|616.95|614.85|616.86|614.76|13
1733590130000|2024-12-07 16:48:50|616.83|614.73|616.84|614.74|616.84|614.74|616.82|614.72|10
1733590140000|2024-12-07 16:49:00|616.85|614.75|616.77|614.67|616.86|614.76|616.77|614.67|16
1733590150000|2024-12-07 16:49:10|616.73|614.63|616.68|614.58|616.76|614.66|616.66|614.56|16
1733590160000|2024-12-07 16:49:20|616.67|614.57|616.5|614.4|616.67|614.57|616.5|614.4|10
1733590170000|2024-12-07 16:49:30|616.51|614.41|616.53|614.43|616.54|614.44|616.48|614.38|13
1733590180000|2024-12-07 16:49:40|616.52|614.42|616.53|614.43|616.53|614.43|616.52|614.42|2
1733590190000|2024-12-07 16:49:50|616.48|614.38|616.43|614.33|616.48|614.38|616.4|614.3|8
1733590200000|2024-12-07 16:50:00|616.44|614.34|616.44|614.34|616.49|614.39|616.42|614.32|8
1733590210000|2024-12-07 16:50:10|616.49|614.39|616.76|614.66|616.83|614.73|616.49|614.39|15
1733590220000|2024-12-07 16:50:20|616.77|614.67|616.87|614.77|616.88|614.78|616.77|614.67|12
1733590230000|2024-12-07 16:50:30|616.88|614.78|617.01|614.91|617.01|614.91|616.88|614.78|14
1733590240000|2024-12-07 16:50:40|616.92|614.82|616.94|614.84|616.99|614.89|616.92|614.82|13
1733590250000|2024-12-07 16:50:50|616.99|614.89|617.01|614.91|617.11|615.01|616.99|614.89|11
1733590260000|2024-12-07 16:51:00|617.02|614.92|617.09|614.99|617.11|615.01|617.02|614.92|13
1733590270000|2024-12-07 16:51:10|617.08|614.98|616.99|614.89|617.08|614.98|616.99|614.89|6
1733590280000|2024-12-07 16:51:20|616.98|614.88|616.98|614.88|616.98|614.88|616.97|614.87|3
1733590290000|2024-12-07 16:51:30|617.31|615.21|617.17|615.07|617.31|615.21|617.16|615.06|9
1733590300000|2024-12-07 16:51:40|617.18|615.08|617.1|615|617.21|615.11|617.03|614.93|15
1733590310000|2024-12-07 16:51:50|617.03|614.93|616.93|614.83|617.03|614.93|616.93|614.83|9
1733590320000|2024-12-07 16:52:00|616.92|614.82|616.87|614.77|616.93|614.83|616.86|614.76|8
1733590330000|2024-12-07 16:52:10|616.86|614.76|616.84|614.74|616.86|614.76|616.84|614.74|5
1733590340000|2024-12-07 16:52:20|616.85|614.75|616.86|614.76|616.86|614.76|616.84|614.74|4
1733590350000|2024-12-07 16:52:30|616.81|614.71|616.76|614.66|616.82|614.72|616.76|614.66|3
1733590360000|2024-12-07 16:52:40|616.78|614.68|616.72|614.62|616.79|614.69|616.71|614.61|12
1733590370000|2024-12-07 16:52:50|616.71|614.61|616.71|614.61|616.72|614.62|616.71|614.61|3
1733590380000|2024-12-07 16:53:00|616.7|614.6|616.8|614.7|616.8|614.7|616.7|614.6|4
1733590390000|2024-12-07 16:53:10|616.79|614.69|616.62|614.52|616.79|614.69|616.62|614.52|11
1733590400000|2024-12-07 16:53:20|616.61|614.51|616.46|614.36|616.61|614.51|616.46|614.36|3
1733590410000|2024-12-07 16:53:30|616.45|614.35|616.23|614.13|616.45|614.35|616.23|614.13|10
1733590420000|2024-12-07 16:53:40|616.22|614.12|616.23|614.13|616.23|614.13|616.05|613.95|20
1733590430000|2024-12-07 16:53:50|616.24|614.14|616.21|614.11|616.28|614.18|616.21|614.11|10
1733590440000|2024-12-07 16:54:00|616.22|614.12|616.13|614.03|616.22|614.12|616.13|614.03|13
1733590450000|2024-12-07 16:54:10|616.14|614.04|616.09|613.99|616.14|614.04|616.06|613.96|12
1733590460000|2024-12-07 16:54:20|616.04|613.94|615.94|613.84|616.05|613.95|615.92|613.82|15
1733590470000|2024-12-07 16:54:30|615.95|613.85|616.05|613.95|616.05|613.95|615.87|613.77|16
1733590480000|2024-12-07 16:54:40|616.1|614|616.14|614.04|616.18|614.08|616.1|614|11
1733590490000|2024-12-07 16:54:50|616.15|614.05|616.04|613.94|616.15|614.05|616.04|613.94|11
1733590500000|2024-12-07 16:55:00|616.05|613.95|615.95|613.85|616.05|613.95|615.95|613.85|13
1733590510000|2024-12-07 16:55:10|615.94|613.84|615.83|613.73|615.94|613.84|615.81|613.71|10
1733590520000|2024-12-07 16:55:20|615.84|613.74|616.02|613.92|616.02|613.92|615.84|613.74|15
1733590530000|2024-12-07 16:55:30|616.03|613.93|615.98|613.88|616.09|613.99|615.98|613.88|15
1733590540000|2024-12-07 16:55:40|615.93|613.83|615.9|613.8|615.96|613.86|615.9|613.8|10
1733590550000|2024-12-07 16:55:50|615.87|613.77|615.87|613.77|615.9|613.8|615.86|613.76|7
1733590560000|2024-12-07 16:56:00|615.86|613.76|615.67|613.57|615.86|613.76|615.67|613.57|11
1733590570000|2024-12-07 16:56:10|615.68|613.58|615.71|613.61|615.73|613.63|615.68|613.58|11
1733590580000|2024-12-07 16:56:20|615.65|613.55|615.56|613.46|615.66|613.56|615.54|613.44|18
1733590590000|2024-12-07 16:56:30|615.53|613.43|615.42|613.32|615.53|613.43|615.42|613.32|16
1733590600000|2024-12-07 16:56:40|615.41|613.31|615.42|613.32|615.43|613.33|615.41|613.31|7
1733590610000|2024-12-07 16:56:50|615.41|613.31|615.59|613.49|615.59|613.49|615.41|613.31|18
1733590620000|2024-12-07 16:57:00|615.6|613.5|615.55|613.45|615.62|613.52|615.5|613.4|13
1733590630000|2024-12-07 16:57:10|615.52|613.42|615.43|613.33|615.57|613.47|615.43|613.33|14
1733590640000|2024-12-07 16:57:20|615.42|613.32|615.38|613.28|615.43|613.33|615.37|613.27|8
1733590650000|2024-12-07 16:57:30|615.39|613.29|615.37|613.27|615.39|613.29|615.37|613.27|7
1733590660000|2024-12-07 16:57:40|615.43|613.33|615.47|613.37|615.53|613.43|615.43|613.33|17
1733590670000|2024-12-07 16:57:50|615.46|613.36|615.42|613.32|615.47|613.37|615.42|613.32|8
1733590680000|2024-12-07 16:58:00|615.48|613.38|615.54|613.44|615.55|613.45|615.46|613.36|12
1733590690000|2024-12-07 16:58:10|615.53|613.43|615.48|613.38|615.53|613.43|615.47|613.37|5
1733590700000|2024-12-07 16:58:20|615.47|613.37|615.54|613.44|615.54|613.44|615.45|613.35|10
1733590710000|2024-12-07 16:58:30|615.53|613.43|615.64|613.54|615.64|613.54|615.52|613.42|4
1733590730000|2024-12-07 16:58:50|615.63|613.53|615.64|613.54|615.68|613.58|615.63|613.53|8
1733590740000|2024-12-07 16:59:00|615.65|613.55|615.54|613.44|615.67|613.57|615.54|613.44|12
1733590750000|2024-12-07 16:59:10|615.53|613.43|615.48|613.38|615.54|613.44|615.48|613.38|8
1733590760000|2024-12-07 16:59:20|615.47|613.37|615.45|613.35|615.47|613.37|615.45|613.35|3
1733590770000|2024-12-07 16:59:30|615.53|613.43|615.52|613.42|615.53|613.43|615.52|613.42|2
1733590780000|2024-12-07 16:59:40|615.53|613.43|615.5|613.4|615.53|613.43|615.48|613.38|5
1733590790000|2024-12-07 16:59:50|615.51|613.41|615.49|613.39|615.52|613.42|615.49|613.39|5
1733590800000|2024-12-07 17:00:00|615.44|613.34|615.42|613.32|615.44|613.34|615.42|613.32|3
1733590810000|2024-12-07 17:00:10|615.46|613.36|615.55|613.45|615.55|613.45|615.45|613.35|7
1733590820000|2024-12-07 17:00:20|615.56|613.46|615.48|613.38|615.6|613.5|615.48|613.38|6
1733590830000|2024-12-07 17:00:30|615.47|613.37|615.51|613.41|615.51|613.41|615.46|613.36|3
1733590840000|2024-12-07 17:00:40|615.5|613.4|615.48|613.38|615.5|613.4|615.48|613.38|3
1733590850000|2024-12-07 17:00:50|615.49|613.39|615.47|613.37|615.49|613.39|615.47|613.37|3
1733590860000|2024-12-07 17:01:00|615.44|613.34|615.43|613.33|615.44|613.34|615.4|613.3|6
1733590870000|2024-12-07 17:01:10|615.37|613.27|615.18|613.08|615.37|613.27|615.18|613.08|12
1733590880000|2024-12-07 17:01:20|615.17|613.07|614.92|612.82|615.17|613.07|614.92|612.82|13
1733590890000|2024-12-07 17:01:30|614.91|612.81|614.88|612.78|614.91|612.81|614.87|612.77|11
1733590900000|2024-12-07 17:01:40|614.87|612.77|614.77|612.67|614.88|612.78|614.76|612.66|8
1733590910000|2024-12-07 17:01:50|614.76|612.66|614.64|612.54|614.77|612.67|614.64|612.54|8
1733590920000|2024-12-07 17:02:00|614.65|612.55|614.84|612.74|614.84|612.74|614.64|612.54|8
1733590930000|2024-12-07 17:02:10|614.83|612.73|614.75|612.65|614.83|612.73|614.75|612.65|3
1733590940000|2024-12-07 17:02:20|614.74|612.64|614.55|612.45|614.74|612.64|614.55|612.45|14
1733590950000|2024-12-07 17:02:30|614.54|612.44|614.31|612.21|614.54|612.44|614.31|612.21|13
1733590960000|2024-12-07 17:02:40|614.3|612.2|614.22|612.12|614.3|612.2|614.22|612.12|5
1733590970000|2024-12-07 17:02:50|614.21|612.11|614.2|612.1|614.21|612.11|614.19|612.09|6
1733590980000|2024-12-07 17:03:00|614.19|612.09|614.25|612.15|614.25|612.15|614.16|612.06|8
1733590990000|2024-12-07 17:03:10|614.24|612.14|614.28|612.18|614.29|612.19|614.05|611.95|12
1733591000000|2024-12-07 17:03:20|614.29|612.19|614.51|612.41|614.51|612.41|614.29|612.19|13
1733591010000|2024-12-07 17:03:30|614.52|612.42|614.62|612.52|614.62|612.52|614.52|612.42|9
1733591020000|2024-12-07 17:03:40|614.68|612.58|614.9|612.8|614.9|612.8|614.68|612.58|10
1733591030000|2024-12-07 17:03:50|614.97|612.87|615.13|613.03|615.13|613.03|614.97|612.87|15
1733591040000|2024-12-07 17:04:00|615.14|613.04|615.18|613.08|615.2|613.1|615.14|613.04|7
1733591050000|2024-12-07 17:04:10|615.34|613.24|615.27|613.17|615.43|613.33|615.26|613.16|20
1733591060000|2024-12-07 17:04:20|615.24|613.14|615.15|613.05|615.24|613.14|615.15|613.05|9
1733591070000|2024-12-07 17:04:30|615.14|613.04|615.11|613.01|615.14|613.04|615.11|613.01|4
1733591080000|2024-12-07 17:04:40|615.1|613|614.91|612.81|615.1|613|614.91|612.81|9
1733591090000|2024-12-07 17:04:50|614.88|612.78|614.78|612.68|614.89|612.79|614.77|612.67|9
1733591100000|2024-12-07 17:05:00|614.77|612.67|614.77|612.67|614.77|612.67|614.76|612.66|3
1733591110000|2024-12-07 17:05:10|614.76|612.66|614.76|612.66|614.76|612.66|614.75|612.65|5
1733591120000|2024-12-07 17:05:20|614.75|612.65|614.76|612.66|614.76|612.66|614.75|612.65|2
1733591130000|2024-12-07 17:05:30|614.75|612.65|614.77|612.67|614.85|612.75|614.75|612.65|11
1733591140000|2024-12-07 17:05:40|614.79|612.69|614.63|612.53|614.79|612.69|614.62|612.52|10
1733591150000|2024-12-07 17:05:50|614.62|612.52|614.59|612.49|614.62|612.52|614.59|612.49|4
1733591160000|2024-12-07 17:06:00|614.58|612.48|614.49|612.39|614.58|612.48|614.49|612.39|6
1733591170000|2024-12-07 17:06:10|614.43|612.33|614.39|612.29|614.43|612.33|614.39|612.29|11
1733591180000|2024-12-07 17:06:20|614.4|612.3|614.39|612.29|614.4|612.3|614.39|612.29|4
1733591190000|2024-12-07 17:06:30|614.38|612.28|614.32|612.22|614.39|612.29|614.32|612.22|6
1733591200000|2024-12-07 17:06:40|614.37|612.27|614.38|612.28|614.38|612.28|614.36|612.26|4
1733591210000|2024-12-07 17:06:50|614.37|612.27|614.31|612.21|614.37|612.27|614.3|612.2|6
1733591220000|2024-12-07 17:07:00|614.42|612.32|614.4|612.3|614.42|612.32|614.39|612.29|7
1733591230000|2024-12-07 17:07:10|614.39|612.29|614.53|612.43|614.55|612.45|614.39|612.29|8
1733591240000|2024-12-07 17:07:20|614.49|612.39|614.53|612.43|614.54|612.44|614.47|612.37|9
1733591250000|2024-12-07 17:07:30|614.54|612.44|614.69|612.59|614.76|612.66|614.54|612.44|13
1733591260000|2024-12-07 17:07:40|614.67|612.57|614.65|612.55|614.67|612.57|614.65|612.55|8
1733591270000|2024-12-07 17:07:50|614.64|612.54|614.65|612.55|614.65|612.55|614.63|612.53|4
1733591290000|2024-12-07 17:08:10|614.66|612.56|614.64|612.54|614.66|612.56|614.64|612.54|3
1733591320000|2024-12-07 17:08:40|614.66|612.56|614.63|612.53|614.67|612.57|614.59|612.49|7
1733591330000|2024-12-07 17:08:50|614.66|612.56|614.72|612.62|614.73|612.63|614.66|612.56|4
1733591340000|2024-12-07 17:09:00|614.77|612.67|614.76|612.66|614.77|612.67|614.71|612.61|3
1733591350000|2024-12-07 17:09:10|614.71|612.61|614.55|612.45|614.71|612.61|614.55|612.45|11
1733591360000|2024-12-07 17:09:20|614.46|612.36|614.64|612.54|614.67|612.57|614.45|612.35|10
1733591370000|2024-12-07 17:09:30|614.52|612.42|614.5|612.4|614.53|612.43|614.5|612.4|9
1733591380000|2024-12-07 17:09:40|614.45|612.35|614.41|612.31|614.45|612.35|614.38|612.28|11
1733591390000|2024-12-07 17:09:50|614.4|612.3|614.36|612.26|614.4|612.3|614.34|612.24|8
1733591400000|2024-12-07 17:10:00|614.32|612.22|614.7|612.6|614.7|612.6|614.32|612.22|12
1733591410000|2024-12-07 17:10:10|614.72|612.62|614.62|612.52|614.77|612.67|614.62|612.52|8
1733591420000|2024-12-07 17:10:20|614.63|612.53|614.63|612.53|614.65|612.55|614.62|612.52|7
1733591430000|2024-12-07 17:10:30|614.65|612.55|614.79|612.69|614.79|612.69|614.65|612.55|5
1733591440000|2024-12-07 17:10:40|614.8|612.7|615.13|613.03|615.13|613.03|614.8|612.7|16
1733591450000|2024-12-07 17:10:50|615.07|612.97|614.84|612.74|615.07|612.97|614.82|612.72|8
1733591460000|2024-12-07 17:11:00|614.82|612.72|614.99|612.89|614.99|612.89|614.79|612.69|8
1733591470000|2024-12-07 17:11:10|615.01|612.91|614.94|612.84|615.03|612.93|614.89|612.79|10
1733591480000|2024-12-07 17:11:20|614.95|612.85|615.04|612.94|615.11|613.01|614.95|612.85|12
1733591490000|2024-12-07 17:11:30|614.93|612.83|615.1|613|615.1|613|614.93|612.83|12
1733591500000|2024-12-07 17:11:40|615.11|613.01|615.16|613.06|615.17|613.07|615.11|613.01|6
1733591510000|2024-12-07 17:11:50|615.05|612.95|615.15|613.05|615.15|613.05|615.05|612.95|16
1733591520000|2024-12-07 17:12:00|615.16|613.06|615|612.9|615.16|613.06|614.98|612.88|9
1733591530000|2024-12-07 17:12:10|615.01|612.91|615.05|612.95|615.1|613|614.97|612.87|16
1733591540000|2024-12-07 17:12:20|615.06|612.96|614.96|612.86|615.07|612.97|614.96|612.86|6
1733591550000|2024-12-07 17:12:30|614.97|612.87|614.99|612.89|614.99|612.89|614.97|612.87|3
1733591560000|2024-12-07 17:12:40|614.86|612.76|614.95|612.85|614.95|612.85|614.86|612.76|7
1733591570000|2024-12-07 17:12:50|614.96|612.86|614.79|612.69|614.97|612.87|614.76|612.66|9
1733591580000|2024-12-07 17:13:00|614.77|612.67|614.67|612.57|614.77|612.67|614.67|612.57|9
1733591590000|2024-12-07 17:13:10|614.62|612.52|614.62|612.52|614.62|612.52|614.62|612.52|1
1733591600000|2024-12-07 17:13:20|614.57|612.47|614.04|611.94|614.57|612.47|614.04|611.94|18
1733591610000|2024-12-07 17:13:30|614.03|611.93|614.12|612.02|614.12|612.02|614|611.9|12
1733591620000|2024-12-07 17:13:40|614.14|612.04|614.15|612.05|614.21|612.11|614.14|612.04|11
1733591630000|2024-12-07 17:13:50|614.14|612.04|613.77|611.67|614.27|612.17|613.77|611.67|14
1733591640000|2024-12-07 17:14:00|613.76|611.66|613.33|611.23|613.76|611.66|613.32|611.22|21
1733591650000|2024-12-07 17:14:10|613.34|611.24|613.09|610.99|613.34|611.24|612.96|610.86|20
1733591660000|2024-12-07 17:14:20|613.08|610.98|613.03|610.93|613.09|610.99|613.03|610.93|8
1733591670000|2024-12-07 17:14:30|613.02|610.92|613|610.9|613.03|610.93|613|610.9|5
1733591680000|2024-12-07 17:14:40|612.99|610.89|612.97|610.87|612.99|610.89|612.97|610.87|3
1733591690000|2024-12-07 17:14:50|612.84|610.74|612.78|610.68|612.84|610.74|612.77|610.67|8
1733591700000|2024-12-07 17:15:00|612.77|610.67|612.72|610.62|612.79|610.69|612.72|610.62|12
1733591710000|2024-12-07 17:15:10|612.71|610.61|612.67|610.57|612.72|610.62|612.6|610.5|6
1733591720000|2024-12-07 17:15:20|612.66|610.56|612.49|610.39|612.66|610.56|612.48|610.38|10
1733591730000|2024-12-07 17:15:30|612.5|610.4|612.46|610.36|612.5|610.4|612.46|610.36|7
1733591740000|2024-12-07 17:15:40|612.45|610.35|612.4|610.3|612.45|610.35|612.4|610.3|6
1733591750000|2024-12-07 17:15:50|612.39|610.29|612.29|610.19|612.39|610.29|612.29|610.19|10
1733591760000|2024-12-07 17:16:00|612.28|610.18|612.32|610.22|612.33|610.23|612.27|610.17|7
1733591770000|2024-12-07 17:16:10|612.31|610.21|612.31|610.21|612.32|610.22|612.31|610.21|5
1733591780000|2024-12-07 17:16:20|612.29|610.19|612.2|610.1|612.3|610.2|612.15|610.05|5
1733591790000|2024-12-07 17:16:30|612.15|610.05|612.1|610|612.15|610.05|612.09|609.99|8
1733591800000|2024-12-07 17:16:40|612.11|610.01|612.03|609.93|612.11|610.01|612.02|609.92|5
1733591810000|2024-12-07 17:16:50|611.98|609.88|611.89|609.79|612.02|609.92|611.89|609.79|12
1733591820000|2024-12-07 17:17:00|611.9|609.8|611.65|609.55|611.9|609.8|611.63|609.53|5
1733591840000|2024-12-07 17:17:20|611.81|609.71|611.83|609.73|611.91|609.81|611.81|609.71|10
1733591850000|2024-12-07 17:17:30|611.8|609.7|611.74|609.64|611.8|609.7|611.72|609.62|11
1733591860000|2024-12-07 17:17:40|611.73|609.63|611.58|609.48|611.73|609.63|611.58|609.48|11
1733591870000|2024-12-07 17:17:50|611.57|609.47|611.95|609.85|611.95|609.85|611.57|609.47|14
1733591880000|2024-12-07 17:18:00|611.96|609.86|612.13|610.03|612.13|610.03|611.96|609.86|16
1733591890000|2024-12-07 17:18:10|612.14|610.04|612.24|610.14|612.24|610.14|612.14|610.04|11
1733591900000|2024-12-07 17:18:20|612.23|610.13|612.19|610.09|612.24|610.14|612.19|610.09|10
1733591910000|2024-12-07 17:18:30|612.2|610.1|612.24|610.14|612.25|610.15|612.19|610.09|4
1733591920000|2024-12-07 17:18:40|612.31|610.21|612.71|610.61|612.71|610.61|612.31|610.21|17
1733591930000|2024-12-07 17:18:50|612.72|610.62|613.07|610.97|613.07|610.97|612.72|610.62|14
1733591940000|2024-12-07 17:19:00|613.06|610.96|613.13|611.03|613.14|611.04|613.06|610.96|13
1733591950000|2024-12-07 17:19:10|613.12|611.02|613.12|611.02|613.13|611.03|613.11|611.01|9
1733591960000|2024-12-07 17:19:20|613.19|611.09|613.55|611.45|613.55|611.45|613.19|611.09|11
1733591970000|2024-12-07 17:19:30|613.56|611.46|613.62|611.52|613.63|611.53|613.56|611.46|9
1733591980000|2024-12-07 17:19:40|613.63|611.53|613.56|611.46|613.63|611.53|613.55|611.45|10
1733591990000|2024-12-07 17:19:50|613.55|611.45|613.43|611.33|613.55|611.45|613.43|611.33|6
1733592000000|2024-12-07 17:20:00|613.42|611.32|613.19|611.09|613.42|611.32|613.19|611.09|10
1733592010000|2024-12-07 17:20:10|613.18|611.08|613.14|611.04|613.18|611.08|613.14|611.04|5
1733592020000|2024-12-07 17:20:20|613.13|611.03|613.12|611.02|613.13|611.03|613.11|611.01|8
1733592030000|2024-12-07 17:20:30|613.13|611.03|613.16|611.06|613.16|611.06|613.13|611.03|4
1733592040000|2024-12-07 17:20:40|613.15|611.05|613.14|611.04|613.15|611.05|613.14|611.04|2
1733592050000|2024-12-07 17:20:50|613.13|611.03|613.09|610.99|613.13|611.03|613.09|610.99|5
1733592060000|2024-12-07 17:21:00|613.14|611.04|613.23|611.13|613.28|611.18|613.13|611.03|7
1733592070000|2024-12-07 17:21:10|613.22|611.12|613.3|611.2|613.32|611.22|613.22|611.12|13
1733592080000|2024-12-07 17:21:20|613.29|611.19|613.37|611.27|613.37|611.27|613.27|611.17|8
1733592090000|2024-12-07 17:21:30|613.38|611.28|613.37|611.27|613.38|611.28|613.37|611.27|2
1733592100000|2024-12-07 17:21:40|613.36|611.26|613.23|611.13|613.36|611.26|613.23|611.13|9
1733592110000|2024-12-07 17:21:50|613.22|611.12|613.13|611.03|613.22|611.12|613.13|611.03|5
1733592120000|2024-12-07 17:22:00|613.12|611.02|613.06|610.96|613.12|611.02|613.06|610.96|9
1733592130000|2024-12-07 17:22:10|613.05|610.95|613.21|611.11|613.21|611.11|613.05|610.95|8
1733592140000|2024-12-07 17:22:20|613.2|611.1|613.34|611.24|613.34|611.24|613.2|611.1|6
1733592150000|2024-12-07 17:22:30|613.35|611.25|613.51|611.41|613.51|611.41|613.34|611.24|12
1733592160000|2024-12-07 17:22:40|613.52|611.42|613.53|611.43|613.55|611.45|613.51|611.41|9
1733592170000|2024-12-07 17:22:50|613.54|611.44|613.79|611.69|613.79|611.69|613.54|611.44|14
1733592180000|2024-12-07 17:23:00|613.78|611.68|613.93|611.83|613.94|611.84|613.78|611.68|7
1733592190000|2024-12-07 17:23:10|613.94|611.84|613.95|611.85|613.96|611.86|613.93|611.83|8
1733592200000|2024-12-07 17:23:20|613.96|611.86|613.92|611.82|613.97|611.87|613.92|611.82|11
1733592210000|2024-12-07 17:23:30|613.91|611.81|613.89|611.79|613.91|611.81|613.89|611.79|3
1733592220000|2024-12-07 17:23:40|613.88|611.78|614.01|611.91|614.01|611.91|613.87|611.77|6
1733592230000|2024-12-07 17:23:50|614.04|611.94|614.06|611.96|614.06|611.96|614.04|611.94|7
1733592240000|2024-12-07 17:24:00|614.05|611.95|614.06|611.96|614.06|611.96|614.05|611.95|4
1733592250000|2024-12-07 17:24:10|614.12|612.02|614.11|612.01|614.13|612.03|614.11|612.01|6
1733592260000|2024-12-07 17:24:20|614.12|612.02|614.21|612.11|614.21|612.11|614.12|612.02|5
1733592270000|2024-12-07 17:24:30|614.2|612.1|614.19|612.09|614.2|612.1|614.18|612.08|4
1733592280000|2024-12-07 17:24:40|614.2|612.1|614.22|612.12|614.25|612.15|614.2|612.1|5
1733592290000|2024-12-07 17:24:50|614.23|612.13|614.21|612.11|614.23|612.13|614.21|612.11|5
1733592300000|2024-12-07 17:25:00|614.22|612.12|613.97|611.87|614.22|612.12|613.97|611.87|14
1733592310000|2024-12-07 17:25:10|613.96|611.86|613.71|611.61|613.96|611.86|613.7|611.6|15
1733592320000|2024-12-07 17:25:20|613.7|611.6|613.67|611.57|613.7|611.6|613.67|611.57|4
1733592330000|2024-12-07 17:25:30|613.66|611.56|613.63|611.53|613.66|611.56|613.63|611.53|4
1733592340000|2024-12-07 17:25:40|613.62|611.52|613.58|611.48|613.62|611.52|613.58|611.48|5
1733592350000|2024-12-07 17:25:50|613.57|611.47|613.53|611.43|613.57|611.47|613.53|611.43|7
1733592360000|2024-12-07 17:26:00|613.58|611.48|613.57|611.47|613.58|611.48|613.57|611.47|6
1733592370000|2024-12-07 17:26:10|613.58|611.48|613.63|611.53|613.64|611.54|613.58|611.48|7
1733592380000|2024-12-07 17:26:20|613.69|611.59|613.98|611.88|613.98|611.88|613.69|611.59|15
1733592390000|2024-12-07 17:26:30|613.99|611.89|613.99|611.89|614.01|611.91|613.99|611.89|5
1733592400000|2024-12-07 17:26:40|613.98|611.88|613.93|611.83|613.98|611.88|613.93|611.83|6
1733592410000|2024-12-07 17:26:50|613.92|611.82|613.88|611.78|613.92|611.82|613.88|611.78|5
1733592420000|2024-12-07 17:27:00|613.87|611.77|613.74|611.64|613.87|611.77|613.74|611.64|7
1733592430000|2024-12-07 17:27:10|613.73|611.63|613.59|611.49|613.73|611.63|613.56|611.46|5
1733592440000|2024-12-07 17:27:20|613.55|611.45|613.48|611.38|613.55|611.45|613.47|611.37|8
1733592450000|2024-12-07 17:27:30|613.47|611.37|613.4|611.3|613.48|611.38|613.4|611.3|10
1733592460000|2024-12-07 17:27:40|613.38|611.28|613.33|611.23|613.39|611.29|613.33|611.23|11
1733592470000|2024-12-07 17:27:50|613.34|611.24|613.29|611.19|613.34|611.24|613.29|611.19|5
1733592480000|2024-12-07 17:28:00|613.28|611.18|613.14|611.04|613.28|611.18|613.08|610.98|12
1733592490000|2024-12-07 17:28:10|613.13|611.03|613.08|610.98|613.13|611.03|613.08|610.98|8
1733592500000|2024-12-07 17:28:20|613.07|610.97|613.08|610.98|613.08|610.98|613.07|610.97|4
1733592510000|2024-12-07 17:28:30|613.07|610.97|613.03|610.93|613.07|610.97|613.03|610.93|5
1733592520000|2024-12-07 17:28:40|613.02|610.92|612.95|610.85|613.02|610.92|612.93|610.83|12
1733592530000|2024-12-07 17:28:50|613.01|610.91|613.14|611.04|613.14|611.04|613|610.9|6
1733592540000|2024-12-07 17:29:00|613.19|611.09|613.1|611|613.2|611.1|613.09|610.99|12
1733592550000|2024-12-07 17:29:10|613.08|610.98|613.06|610.96|613.08|610.98|613.06|610.96|3
1733592560000|2024-12-07 17:29:20|613.05|610.95|612.9|610.8|613.05|610.95|612.89|610.79|8
1733592570000|2024-12-07 17:29:30|612.89|610.79|612.89|610.79|612.89|610.79|612.89|610.79|1
1733592580000|2024-12-07 17:29:40|612.9|610.8|612.94|610.84|612.96|610.86|612.9|610.8|5
1733592590000|2024-12-07 17:29:50|612.93|610.83|612.92|610.82|612.93|610.83|612.92|610.82|2
1733592600000|2024-12-07 17:30:00|612.91|610.81|612.96|610.86|612.96|610.86|612.89|610.79|7
1733592610000|2024-12-07 17:30:10|612.95|610.85|612.79|610.69|612.95|610.85|612.78|610.68|6
1733592620000|2024-12-07 17:30:20|612.78|610.68|612.73|610.63|612.78|610.68|612.72|610.62|7
1733592630000|2024-12-07 17:30:30|612.71|610.61|612.83|610.73|612.83|610.73|612.71|610.61|9
1733592640000|2024-12-07 17:30:40|612.82|610.72|612.91|610.81|612.92|610.82|612.77|610.67|9
1733592650000|2024-12-07 17:30:50|612.9|610.8|612.82|610.72|612.9|610.8|612.82|610.72|5
1733592660000|2024-12-07 17:31:00|612.81|610.71|612.63|610.53|612.81|610.71|612.63|610.53|11
1733592670000|2024-12-07 17:31:10|612.62|610.52|612.32|610.22|612.64|610.54|612.32|610.22|15
1733592680000|2024-12-07 17:31:20|612.31|610.21|612.21|610.11|612.31|610.21|612.21|610.11|5
1733592690000|2024-12-07 17:31:30|612.2|610.1|612.05|609.95|612.21|610.11|612.05|609.95|10
1733592700000|2024-12-07 17:31:40|612.02|609.92|611.89|609.79|612.02|609.92|611.88|609.78|13
1733592710000|2024-12-07 17:31:50|611.9|609.8|612.51|610.41|612.51|610.41|611.9|609.8|16
1733592720000|2024-12-07 17:32:00|612.57|610.47|612.54|610.44|612.57|610.47|612.54|610.44|4
1733592730000|2024-12-07 17:32:10|612.53|610.43|612.36|610.26|612.53|610.43|612.36|610.26|8
1733592740000|2024-12-07 17:32:20|612.35|610.25|612.37|610.27|612.37|610.27|612.33|610.23|11
1733592750000|2024-12-07 17:32:30|612.43|610.33|612.41|610.31|612.44|610.34|612.41|610.31|7
1733592760000|2024-12-07 17:32:40|612.4|610.3|611.95|609.85|612.42|610.32|611.95|609.85|11
1733592770000|2024-12-07 17:32:50|611.94|609.84|611.76|609.66|611.94|609.84|611.76|609.66|10
1733592780000|2024-12-07 17:33:00|611.75|609.65|611.73|609.63|611.76|609.66|611.73|609.63|9
1733592790000|2024-12-07 17:33:10|611.79|609.69|611.88|609.78|611.88|609.78|611.79|609.69|7
1733592800000|2024-12-07 17:33:20|611.87|609.77|611.61|609.51|611.87|609.77|611.6|609.5|11
1733592810000|2024-12-07 17:33:30|611.6|609.5|611.6|609.5|611.6|609.5|611.59|609.49|3
1733592820000|2024-12-07 17:33:40|611.59|609.49|611.59|609.49|611.59|609.49|611.58|609.48|3
1733592830000|2024-12-07 17:33:50|611.58|609.48|611.64|609.54|611.64|609.54|611.57|609.47|7
1733592840000|2024-12-07 17:34:00|611.63|609.53|611.58|609.48|611.63|609.53|611.57|609.47|4
1733592850000|2024-12-07 17:34:10|611.59|609.49|611.89|609.79|611.89|609.79|611.58|609.48|9
1733592860000|2024-12-07 17:34:20|611.9|609.8|611.89|609.79|611.91|609.81|611.89|609.79|6
1733592870000|2024-12-07 17:34:30|611.88|609.78|611.87|609.77|611.88|609.78|611.87|609.77|4
1733592880000|2024-12-07 17:34:40|611.86|609.76|611.97|609.87|611.97|609.87|611.83|609.73|7
1733592890000|2024-12-07 17:34:50|611.94|609.84|611.9|609.8|611.94|609.84|611.9|609.8|7
1733592900000|2024-12-07 17:35:00|611.89|609.79|611.81|609.71|611.89|609.79|611.81|609.71|11
1733592910000|2024-12-07 17:35:10|611.82|609.72|611.7|609.6|611.82|609.72|611.7|609.6|6
1733592920000|2024-12-07 17:35:20|611.72|609.62|611.67|609.57|611.72|609.62|611.67|609.57|6
1733592930000|2024-12-07 17:35:30|611.66|609.56|611.62|609.52|611.68|609.58|611.62|609.52|7
1733592940000|2024-12-07 17:35:40|611.61|609.51|611.51|609.41|611.61|609.51|611.48|609.38|12
1733592950000|2024-12-07 17:35:50|611.5|609.4|611.49|609.39|611.5|609.4|611.44|609.34|8
1733592960000|2024-12-07 17:36:00|611.48|609.38|611.48|609.38|611.48|609.38|611.48|609.38|1
1733592970000|2024-12-07 17:36:10|611.44|609.34|611.45|609.35|611.45|609.35|611.44|609.34|6
1733592980000|2024-12-07 17:36:20|611.44|609.34|611.73|609.63|611.73|609.63|611.44|609.34|5
1733592990000|2024-12-07 17:36:30|611.74|609.64|611.75|609.65|611.75|609.65|611.73|609.63|8
1733593000000|2024-12-07 17:36:40|611.76|609.66|611.8|609.7|611.8|609.7|611.76|609.66|5
1733593010000|2024-12-07 17:36:50|611.81|609.71|611.73|609.63|611.81|609.71|611.73|609.63|8
1733593020000|2024-12-07 17:37:00|611.72|609.62|611.73|609.63|611.73|609.63|611.69|609.59|8
1733593030000|2024-12-07 17:37:10|611.72|609.62|611.66|609.56|611.72|609.62|611.66|609.56|3
1733593040000|2024-12-07 17:37:20|611.61|609.51|611.71|609.61|611.72|609.62|611.55|609.45|10
1733593050000|2024-12-07 17:37:30|611.72|609.62|611.72|609.62|611.73|609.63|611.72|609.62|3
1733593060000|2024-12-07 17:37:40|611.73|609.63|611.75|609.65|611.75|609.65|611.73|609.63|3
1733593070000|2024-12-07 17:37:50|611.8|609.7|612|609.9|612|609.9|611.78|609.68|10
1733593080000|2024-12-07 17:38:00|612.09|609.99|612.28|610.18|612.28|610.18|612.09|609.99|15
1733593090000|2024-12-07 17:38:10|612.29|610.19|612.54|610.44|612.57|610.47|612.29|610.19|13
1733593100000|2024-12-07 17:38:20|612.66|610.56|612.66|610.56|612.68|610.58|612.65|610.55|7
1733593110000|2024-12-07 17:38:30|612.68|610.58|612.82|610.72|612.82|610.72|612.68|610.58|13
1733593120000|2024-12-07 17:38:40|612.81|610.71|612.81|610.71|612.82|610.72|612.81|610.71|3
1733593130000|2024-12-07 17:38:50|612.8|610.7|612.47|610.37|612.86|610.76|612.47|610.37|6
1733593140000|2024-12-07 17:39:00|612.46|610.36|612.05|609.95|612.46|610.36|612.05|609.95|18
1733593150000|2024-12-07 17:39:10|611.99|609.89|611|608.9|611.99|609.89|610.95|608.85|19
1733593160000|2024-12-07 17:39:20|611.02|608.92|610.53|608.43|611.07|608.97|610.53|608.43|22
1733593170000|2024-12-07 17:39:30|610.52|608.42|610.29|608.19|610.52|608.42|610.28|608.18|14
1733593180000|2024-12-07 17:39:40|610.28|608.18|609.42|607.32|610.28|608.18|609.4|607.3|22
1733593190000|2024-12-07 17:39:50|609.41|607.31|609.06|606.96|609.43|607.33|609.06|606.96|16
1733593200000|2024-12-07 17:40:00|609.05|606.95|608.05|605.95|609.05|606.95|608.05|605.95|26
1733593210000|2024-12-07 17:40:10|608.04|605.94|608.03|605.93|608.06|605.96|607.91|605.81|23
1733593220000|2024-12-07 17:40:20|608.04|605.94|608.09|605.99|608.09|605.99|608.04|605.94|6
1733593230000|2024-12-07 17:40:30|608.1|606|608.18|606.08|608.18|606.08|608.09|605.99|14
1733593240000|2024-12-07 17:40:40|608.19|606.09|608.3|606.2|608.3|606.2|608.19|606.09|9
1733593250000|2024-12-07 17:40:50|608.31|606.21|608.38|606.28|608.38|606.28|608.3|606.2|11
1733593260000|2024-12-07 17:41:00|608.37|606.27|608.35|606.25|608.38|606.28|608.35|606.25|8
1733593270000|2024-12-07 17:41:10|608.36|606.26|608.35|606.25|608.36|606.26|608.35|606.25|2
1733593280000|2024-12-07 17:41:20|608.36|606.26|608.02|605.92|608.36|606.26|608.01|605.91|6
1733593290000|2024-12-07 17:41:30|608.03|605.93|608.05|605.95|608.05|605.95|608.03|605.93|7
1733593300000|2024-12-07 17:41:40|608.06|605.96|608|605.9|608.06|605.96|607.97|605.87|9
1733593310000|2024-12-07 17:41:50|607.95|605.85|607.94|605.84|607.96|605.86|607.93|605.83|8
1733593320000|2024-12-07 17:42:00|607.93|605.83|607.94|605.84|607.95|605.85|607.92|605.82|8
1733593330000|2024-12-07 17:42:10|607.95|605.85|607.85|605.75|607.96|605.86|607.85|605.75|11
1733593340000|2024-12-07 17:42:20|607.86|605.76|608|605.9|608|605.9|607.86|605.76|15
1733593350000|2024-12-07 17:42:30|608.02|605.92|607.93|605.83|608.05|605.95|607.93|605.83|6
1733593360000|2024-12-07 17:42:40|607.81|605.71|607.84|605.74|607.84|605.74|607.81|605.71|4
1733593370000|2024-12-07 17:42:50|607.78|605.68|607.22|605.12|607.78|605.68|607.21|605.11|7
1733593380000|2024-12-07 17:43:00|607.21|605.11|607.17|605.07|607.21|605.11|607.15|605.05|11
1733593390000|2024-12-07 17:43:10|607.18|605.08|607.18|605.08|607.18|605.08|607.18|605.08|1
1733593400000|2024-12-07 17:43:20|607.19|605.09|607.17|605.07|607.19|605.09|607.17|605.07|3
1733593410000|2024-12-07 17:43:30|607.18|605.08|607.21|605.11|607.21|605.11|607.18|605.08|6
1733593420000|2024-12-07 17:43:40|607.22|605.12|607.22|605.12|607.22|605.12|607.22|605.12|1
1733593430000|2024-12-07 17:43:50|607.23|605.13|607.19|605.09|607.23|605.13|607.19|605.09|5
1733593440000|2024-12-07 17:44:00|607.2|605.1|607.19|605.09|607.2|605.1|607.18|605.08|4
1733593450000|2024-12-07 17:44:10|607.2|605.1|607.3|605.2|607.31|605.21|607.2|605.1|4
1733593460000|2024-12-07 17:44:20|607.29|605.19|606.91|604.81|607.29|605.19|606.91|604.81|6
1733593470000|2024-12-07 17:44:30|606.9|604.8|606.85|604.75|606.9|604.8|606.85|604.75|8
1733593480000|2024-12-07 17:44:40|606.86|604.76|606.84|604.74|606.86|604.76|606.84|604.74|9
1733593490000|2024-12-07 17:44:50|606.83|604.73|606.85|604.75|606.85|604.75|606.83|604.73|3
1733593500000|2024-12-07 17:45:00|606.84|604.74|606.8|604.7|606.84|604.74|606.8|604.7|3
1733593510000|2024-12-07 17:45:10|606.79|604.69|606.71|604.61|606.79|604.69|606.71|604.61|7
1733593520000|2024-12-07 17:45:20|606.72|604.62|606.69|604.59|606.72|604.62|606.69|604.59|4
1733593530000|2024-12-07 17:45:30|606.68|604.58|606.42|604.32|606.68|604.58|606.42|604.32|4
1733593540000|2024-12-07 17:45:40|606.35|604.25|606.18|604.08|606.35|604.25|606.18|604.08|11
1733593550000|2024-12-07 17:45:50|606.17|604.07|606.18|604.08|606.18|604.08|606.15|604.05|6
1733593560000|2024-12-07 17:46:00|606.17|604.07|606.17|604.07|606.17|604.07|606.17|604.07|1
1733593570000|2024-12-07 17:46:10|606.2|604.1|606.25|604.15|606.26|604.16|606.2|604.1|6
1733593580000|2024-12-07 17:46:20|606.24|604.14|606.1|604|606.24|604.14|606.09|603.99|7
1733593590000|2024-12-07 17:46:30|606.09|603.99|606.12|604.02|606.14|604.04|606.08|603.98|6
1733593600000|2024-12-07 17:46:40|606.11|604.01|606.17|604.07|606.18|604.08|606.11|604.01|11
1733593610000|2024-12-07 17:46:50|606.25|604.15|606.27|604.17|606.33|604.23|606.25|604.15|7
1733593620000|2024-12-07 17:47:00|606.26|604.16|606.23|604.13|606.26|604.16|606.23|604.13|4
1733593630000|2024-12-07 17:47:10|606.18|604.08|606.25|604.15|606.25|604.15|606.18|604.08|5
1733593640000|2024-12-07 17:47:20|606.36|604.26|606.33|604.23|606.36|604.26|606.33|604.23|6
1733593650000|2024-12-07 17:47:30|606.47|604.37|606.58|604.48|606.58|604.48|606.42|604.32|6
1733593660000|2024-12-07 17:47:40|606.59|604.49|606.94|604.84|606.94|604.84|606.59|604.49|21
1733593670000|2024-12-07 17:47:50|606.95|604.85|607.03|604.93|607.04|604.94|606.95|604.85|11
1733593680000|2024-12-07 17:48:00|607.04|604.94|607.01|604.91|607.05|604.95|607.01|604.91|6
1733593690000|2024-12-07 17:48:10|606.98|604.88|606.92|604.82|607.02|604.92|606.92|604.82|12
1733593700000|2024-12-07 17:48:20|606.91|604.81|606.89|604.79|606.92|604.82|606.89|604.79|5
1733593710000|2024-12-07 17:48:30|606.88|604.78|606.97|604.87|606.99|604.89|606.87|604.77|7
1733593720000|2024-12-07 17:48:40|606.98|604.88|607.04|604.94|607.04|604.94|606.98|604.88|5
1733593730000|2024-12-07 17:48:50|607.05|604.95|607.06|604.96|607.07|604.97|607.05|604.95|6
1733593740000|2024-12-07 17:49:00|607.08|604.98|607.07|604.97|607.08|604.98|607.07|604.97|2
1733593750000|2024-12-07 17:49:10|607.08|604.98|607.06|604.96|607.08|604.98|607.05|604.95|5
1733593760000|2024-12-07 17:49:20|607.05|604.95|607.12|605.02|607.12|605.02|607.05|604.95|4
1733593770000|2024-12-07 17:49:30|607.11|605.01|607.1|605|607.11|605.01|607.1|605|2
1733593780000|2024-12-07 17:49:40|607.09|604.99|607.07|604.97|607.09|604.99|607.07|604.97|3
1733593790000|2024-12-07 17:49:50|607.06|604.96|607.02|604.92|607.06|604.96|607.02|604.92|3
1733593800000|2024-12-07 17:50:00|607.03|604.93|607.03|604.93|607.08|604.98|607.03|604.93|7
1733593810000|2024-12-07 17:50:10|607.04|604.94|607.09|604.99|607.1|605|607.04|604.94|6
1733593820000|2024-12-07 17:50:20|607.1|605|607.15|605.05|607.16|605.06|607.1|605|3
1733593830000|2024-12-07 17:50:30|607.16|605.06|607.47|605.37|607.47|605.37|607.15|605.05|4
1733593840000|2024-12-07 17:50:40|607.57|605.47|607.89|605.79|607.89|605.79|607.57|605.47|16
1733593850000|2024-12-07 17:50:50|607.9|605.8|607.9|605.8|607.9|605.8|607.89|605.79|7
1733593860000|2024-12-07 17:51:00|607.89|605.79|607.92|605.82|607.93|605.83|607.89|605.79|6
1733593870000|2024-12-07 17:51:10|607.93|605.83|607.91|605.81|607.93|605.83|607.91|605.81|5
1733593880000|2024-12-07 17:51:20|607.9|605.8|607.9|605.8|607.9|605.8|607.9|605.8|1
1733593890000|2024-12-07 17:51:30|607.91|605.81|607.9|605.8|607.91|605.81|607.9|605.8|2
1733593900000|2024-12-07 17:51:40|607.94|605.84|607.96|605.86|607.96|605.86|607.94|605.84|5
1733593910000|2024-12-07 17:51:50|607.97|605.87|607.97|605.87|607.98|605.88|607.97|605.87|3
1733593920000|2024-12-07 17:52:00|607.98|605.88|607.93|605.83|608|605.9|607.92|605.82|5
1733593930000|2024-12-07 17:52:10|607.92|605.82|607.87|605.77|607.92|605.82|607.83|605.73|6
1733593940000|2024-12-07 17:52:20|607.86|605.76|607.85|605.75|607.87|605.77|607.85|605.75|4
1733593950000|2024-12-07 17:52:30|607.83|605.73|607.85|605.75|607.85|605.75|607.76|605.66|6
1733593970000|2024-12-07 17:52:50|607.84|605.74|607.87|605.77|607.87|605.77|607.84|605.74|10
1733593980000|2024-12-07 17:53:00|607.88|605.78|607.93|605.83|607.93|605.83|607.88|605.78|6
1733593990000|2024-12-07 17:53:10|607.94|605.84|607.98|605.88|608.03|605.93|607.94|605.84|7
1733594000000|2024-12-07 17:53:20|607.99|605.89|608|605.9|608.01|605.91|607.99|605.89|4
1733594010000|2024-12-07 17:53:30|607.85|605.75|607.81|605.71|607.85|605.75|607.75|605.65|6
1733594020000|2024-12-07 17:53:40|607.8|605.7|607.8|605.7|607.8|605.7|607.8|605.7|1
1733594030000|2024-12-07 17:53:50|607.61|605.51|607.29|605.19|607.65|605.55|607.29|605.19|18
1733594040000|2024-12-07 17:54:00|607.21|605.11|606.83|604.73|607.21|605.11|606.83|604.73|13
1733594050000|2024-12-07 17:54:10|606.81|604.71|606.77|604.67|606.81|604.71|606.76|604.66|7
1733594060000|2024-12-07 17:54:20|606.78|604.68|606.88|604.78|606.88|604.78|606.76|604.66|9
1733594070000|2024-12-07 17:54:30|606.89|604.79|607|604.9|607|604.9|606.89|604.79|12
1733594080000|2024-12-07 17:54:40|607.01|604.91|607.03|604.93|607.03|604.93|607.01|604.91|3
1733594090000|2024-12-07 17:54:50|607.04|604.94|607.07|604.97|607.07|604.97|607.04|604.94|4
1733594100000|2024-12-07 17:55:00|607.09|604.99|607.31|605.21|607.31|605.21|607.08|604.98|17
1733594110000|2024-12-07 17:55:10|607.32|605.22|607.35|605.25|607.36|605.26|607.32|605.22|6
1733594120000|2024-12-07 17:55:20|607.36|605.26|607.18|605.08|607.37|605.27|607.16|605.06|11
1733594130000|2024-12-07 17:55:30|607.17|605.07|607.36|605.26|607.36|605.26|607.16|605.06|14
1733594140000|2024-12-07 17:55:40|607.38|605.28|607.1|605|607.45|605.35|607.1|605|18
1733594150000|2024-12-07 17:55:50|607.09|604.99|607.12|605.02|607.12|605.02|607.09|604.99|8
1733594160000|2024-12-07 17:56:00|607.09|604.99|606.94|604.84|607.1|605|606.94|604.84|13
1733594170000|2024-12-07 17:56:10|606.93|604.83|606.9|604.8|606.93|604.83|606.9|604.8|4
1733594180000|2024-12-07 17:56:20|606.89|604.79|606.86|604.76|606.89|604.79|606.86|604.76|4
1733594190000|2024-12-07 17:56:30|606.85|604.75|606.84|604.74|606.85|604.75|606.84|604.74|2
1733594200000|2024-12-07 17:56:40|606.83|604.73|606.82|604.72|606.83|604.73|606.81|604.71|4
1733594210000|2024-12-07 17:56:50|606.77|604.67|606.77|604.67|606.77|604.67|606.77|604.67|1
1733594220000|2024-12-07 17:57:00|606.76|604.66|606.77|604.67|606.77|604.67|606.75|604.65|4
1733594230000|2024-12-07 17:57:10|606.78|604.68|606.85|604.75|606.85|604.75|606.78|604.68|8
1733594240000|2024-12-07 17:57:20|606.8|604.7|606.61|604.51|606.8|604.7|606.6|604.5|4
1733594250000|2024-12-07 17:57:30|606.5|604.4|606.48|604.38|606.51|604.41|606.48|604.38|5
1733594260000|2024-12-07 17:57:40|606.47|604.37|606.46|604.36|606.48|604.38|606.46|604.36|6
1733594270000|2024-12-07 17:57:50|606.45|604.35|606.44|604.34|606.45|604.35|606.44|604.34|4
1733594280000|2024-12-07 17:58:00|606.45|604.35|606.47|604.37|606.47|604.37|606.44|604.34|5
1733594290000|2024-12-07 17:58:10|606.48|604.38|606.57|604.47|606.58|604.48|606.48|604.38|12
1733594300000|2024-12-07 17:58:20|606.58|604.48|606.47|604.37|606.58|604.48|606.47|604.37|9
1733594310000|2024-12-07 17:58:30|606.46|604.36|606.47|604.37|606.47|604.37|606.46|604.36|2
1733594320000|2024-12-07 17:58:40|606.48|604.38|606.47|604.37|606.48|604.38|606.46|604.36|8
1733594330000|2024-12-07 17:58:50|606.48|604.38|606.49|604.39|606.49|604.39|606.48|604.38|2
1733594340000|2024-12-07 17:59:00|606.5|604.4|606.53|604.43|606.53|604.43|606.5|604.4|4
1733594350000|2024-12-07 17:59:10|606.54|604.44|606.61|604.51|606.66|604.56|606.54|604.44|8
1733594370000|2024-12-07 17:59:30|606.62|604.52|606.86|604.76|606.87|604.77|606.62|604.52|15
1733594380000|2024-12-07 17:59:40|606.79|604.69|606.85|604.75|606.87|604.77|606.79|604.69|5
1733594400000|2024-12-07 18:00:00|606.84|604.74|606.83|604.73|606.85|604.75|606.83|604.73|3
1733594410000|2024-12-07 18:00:10|606.82|604.72|606.85|604.75|606.85|604.75|606.82|604.72|4
1733594420000|2024-12-07 18:00:20|606.94|604.84|606.87|604.77|606.94|604.84|606.83|604.73|7
1733594430000|2024-12-07 18:00:30|606.88|604.78|606.92|604.82|606.92|604.82|606.88|604.78|6
1733594440000|2024-12-07 18:00:40|606.9|604.8|606.78|604.68|606.9|604.8|606.78|604.68|6
1733594450000|2024-12-07 18:00:50|606.77|604.67|606.3|604.2|606.77|604.67|606.19|604.09|22
1733594460000|2024-12-07 18:01:00|606.31|604.21|606.32|604.22|606.32|604.22|606.29|604.19|9
1733594470000|2024-12-07 18:01:10|606.33|604.23|606.6|604.5|606.6|604.5|606.33|604.23|16
1733594480000|2024-12-07 18:01:20|606.61|604.51|606.81|604.71|606.81|604.71|606.61|604.51|10
1733594490000|2024-12-07 18:01:30|606.82|604.72|606.62|604.52|606.83|604.73|606.62|604.52|8
1733594500000|2024-12-07 18:01:40|606.63|604.53|606.55|604.45|606.72|604.62|606.55|604.45|11
1733594510000|2024-12-07 18:01:50|606.56|604.46|606.52|604.42|606.64|604.54|606.51|604.41|14
1733594520000|2024-12-07 18:02:00|606.51|604.41|606.52|604.42|606.52|604.42|606.5|604.4|4
1733594530000|2024-12-07 18:02:10|606.53|604.43|606.63|604.53|606.63|604.53|606.53|604.43|8
1733594540000|2024-12-07 18:02:20|606.64|604.54|606.98|604.88|606.99|604.89|606.64|604.54|12
1733594550000|2024-12-07 18:02:30|606.99|604.89|607|604.9|607|604.9|606.99|604.89|2
1733594560000|2024-12-07 18:02:40|607.01|604.91|607.04|604.94|607.05|604.95|607.01|604.91|6
1733594570000|2024-12-07 18:02:50|607.03|604.93|607.03|604.93|607.03|604.93|607.03|604.93|1
1733594580000|2024-12-07 18:03:00|607.02|604.92|606.99|604.89|607.02|604.92|606.99|604.89|6
1733594590000|2024-12-07 18:03:10|607|604.9|607.24|605.14|607.24|605.14|606.99|604.89|15
1733594600000|2024-12-07 18:03:20|607.25|605.15|607.14|605.04|607.26|605.16|607.14|605.04|6
1733594610000|2024-12-07 18:03:30|607.15|605.05|607.14|605.04|607.15|605.05|607.13|605.03|4
1733594620000|2024-12-07 18:03:40|607.15|605.05|607.17|605.07|607.17|605.07|607.15|605.05|3
1733594630000|2024-12-07 18:03:50|607.18|605.08|607.22|605.12|607.22|605.12|607.18|605.08|4
1733594640000|2024-12-07 18:04:00|607.23|605.13|607.23|605.13|607.23|605.13|607.23|605.13|1
1733594650000|2024-12-07 18:04:10|607.24|605.14|607.25|605.15|607.25|605.15|607.24|605.14|2
1733594670000|2024-12-07 18:04:30|607.24|605.14|607.34|605.24|607.4|605.3|607.24|605.14|6
1733594680000|2024-12-07 18:04:40|607.35|605.25|607.43|605.33|607.43|605.33|607.35|605.25|3
1733594690000|2024-12-07 18:04:50|607.42|605.32|607.4|605.3|607.42|605.32|607.4|605.3|2
1733594710000|2024-12-07 18:05:10|607.39|605.29|607.28|605.18|607.4|605.3|607.27|605.17|6
1733594720000|2024-12-07 18:05:20|607.24|605.14|607.01|604.91|607.24|605.14|606.99|604.89|13
1733594730000|2024-12-07 18:05:30|607|604.9|606.94|604.84|607|604.9|606.94|604.84|6
1733594740000|2024-12-07 18:05:40|606.93|604.83|606.86|604.76|606.95|604.85|606.86|604.76|9
1733594750000|2024-12-07 18:05:50|606.85|604.75|606.68|604.58|606.85|604.75|606.68|604.58|10
1733594760000|2024-12-07 18:06:00|606.67|604.57|606.88|604.78|606.88|604.78|606.67|604.57|8
1733594770000|2024-12-07 18:06:10|606.89|604.79|606.91|604.81|606.91|604.81|606.89|604.79|3
1733594780000|2024-12-07 18:06:20|606.92|604.82|607.32|605.22|607.32|605.22|606.92|604.82|21
1733594790000|2024-12-07 18:06:30|607.33|605.23|607.53|605.43|607.53|605.43|607.33|605.23|12
1733594800000|2024-12-07 18:06:40|607.52|605.42|607.52|605.42|607.52|605.42|607.51|605.41|3
1733594810000|2024-12-07 18:06:50|607.51|605.41|607.52|605.42|607.53|605.43|607.47|605.37|5
1733594820000|2024-12-07 18:07:00|607.5|605.4|607.67|605.57|607.68|605.58|607.5|605.4|12
1733594830000|2024-12-07 18:07:10|607.65|605.55|607.63|605.53|607.65|605.55|607.63|605.53|2
1733594840000|2024-12-07 18:07:20|607.62|605.52|607.63|605.53|607.64|605.54|607.61|605.51|5
1733594850000|2024-12-07 18:07:30|607.61|605.51|607.6|605.5|607.62|605.52|607.6|605.5|6
1733594860000|2024-12-07 18:07:40|607.49|605.39|607.38|605.28|607.49|605.39|607.38|605.28|9
1733594870000|2024-12-07 18:07:50|607.37|605.27|607.36|605.26|607.37|605.27|607.36|605.26|2
1733594880000|2024-12-07 18:08:00|607.37|605.27|607.53|605.43|607.53|605.43|607.37|605.27|10
1733594890000|2024-12-07 18:08:10|607.54|605.44|607.6|605.5|607.6|605.5|607.54|605.44|3
1733594900000|2024-12-07 18:08:20|607.61|605.51|607.84|605.74|607.86|605.76|607.61|605.51|10
1733594930000|2024-12-07 18:08:50|607.85|605.75|607.89|605.79|607.89|605.79|607.85|605.75|5
1733594940000|2024-12-07 18:09:00|607.9|605.8|607.88|605.78|607.92|605.82|607.87|605.77|5
1733594950000|2024-12-07 18:09:10|607.82|605.72|607.95|605.85|607.96|605.86|607.81|605.71|12
1733594960000|2024-12-07 18:09:20|607.96|605.86|608.12|606.02|608.12|606.02|607.95|605.85|11
1733594970000|2024-12-07 18:09:30|608.21|606.11|608.3|606.2|608.3|606.2|608.21|606.11|7
1733594980000|2024-12-07 18:09:40|608.31|606.21|608.18|606.08|608.33|606.23|608.18|606.08|10
1733594990000|2024-12-07 18:09:50|608.11|606.01|608.02|605.92|608.11|606.01|608.02|605.92|6
1733595000000|2024-12-07 18:10:00|608.01|605.91|608.03|605.93|608.03|605.93|608.01|605.91|5
1733595010000|2024-12-07 18:10:10|608.02|605.92|607.84|605.74|608.02|605.92|607.84|605.74|5
1733595020000|2024-12-07 18:10:20|607.85|605.75|607.88|605.78|607.88|605.78|607.85|605.75|10
1733595030000|2024-12-07 18:10:30|607.95|605.85|608.31|606.21|608.31|606.21|607.95|605.85|15
1733595040000|2024-12-07 18:10:40|608.32|606.22|608.66|606.56|608.66|606.56|608.32|606.22|15
1733595050000|2024-12-07 18:10:50|608.67|606.57|608.88|606.78|608.88|606.78|608.67|606.57|13
1733595060000|2024-12-07 18:11:00|608.89|606.79|608.96|606.86|608.96|606.86|608.89|606.79|5
1733595070000|2024-12-07 18:11:10|608.97|606.87|608.97|606.87|608.98|606.88|608.97|606.87|3
1733595080000|2024-12-07 18:11:20|608.98|606.88|609|606.9|609|606.9|608.98|606.88|5
1733595090000|2024-12-07 18:11:30|609.14|607.04|609.38|607.28|609.39|607.29|609.14|607.04|10
1733595100000|2024-12-07 18:11:40|609.39|607.29|609.62|607.52|609.63|607.53|609.39|607.29|20
1733595110000|2024-12-07 18:11:50|609.63|607.53|609.58|607.48|609.64|607.54|609.58|607.48|6
1733595120000|2024-12-07 18:12:00|609.59|607.49|609.64|607.54|609.64|607.54|609.59|607.49|8
1733595130000|2024-12-07 18:12:10|609.65|607.55|610.01|607.91|610.02|607.92|609.65|607.55|14
1733595140000|2024-12-07 18:12:20|610.02|607.92|610.02|607.92|610.02|607.92|610.02|607.92|1
1733595150000|2024-12-07 18:12:30|610.03|607.93|610.04|607.94|610.04|607.94|610.03|607.93|2
1733595160000|2024-12-07 18:12:40|610.05|607.95|610.08|607.98|610.09|607.99|610.04|607.94|6
1733595170000|2024-12-07 18:12:50|610.09|607.99|610.11|608.01|610.11|608.01|610.08|607.98|5
1733595180000|2024-12-07 18:13:00|610.12|608.02|610.15|608.05|610.16|608.06|610.12|608.02|8
1733595190000|2024-12-07 18:13:10|610.16|608.06|610.18|608.08|610.18|608.08|610.16|608.06|3
1733595200000|2024-12-07 18:13:20|610.13|608.03|610.03|607.93|610.13|608.03|610.03|607.93|3
1733595210000|2024-12-07 18:13:30|610|607.9|610|607.9|610.01|607.91|610|607.9|3
1733595220000|2024-12-07 18:13:40|609.99|607.89|609.99|607.89|609.99|607.89|609.99|607.89|1
1733595230000|2024-12-07 18:13:50|609.97|607.87|609.98|607.88|609.98|607.88|609.97|607.87|2
1733595240000|2024-12-07 18:14:00|609.97|607.87|610.12|608.02|610.12|608.02|609.97|607.87|12
1733595250000|2024-12-07 18:14:10|610.13|608.03|610.22|608.12|610.22|608.12|610.13|608.03|10
1733595260000|2024-12-07 18:14:20|610.23|608.13|610.27|608.17|610.28|608.18|610.23|608.13|3
1733595270000|2024-12-07 18:14:30|610.28|608.18|610.28|608.18|610.28|608.18|610.28|608.18|1
1733595280000|2024-12-07 18:14:40|610.29|608.19|610.29|608.19|610.29|608.19|610.28|608.18|3
1733595290000|2024-12-07 18:14:50|610.3|608.2|610.31|608.21|610.31|608.21|610.3|608.2|4
1733595300000|2024-12-07 18:15:00|610.3|608.2|610.38|608.28|610.38|608.28|610.3|608.2|3
1733595310000|2024-12-07 18:15:10|610.64|608.54|610.66|608.56|610.66|608.56|610.53|608.43|17
1733595320000|2024-12-07 18:15:20|610.67|608.57|610.58|608.48|610.68|608.58|610.57|608.47|5
1733595340000|2024-12-07 18:15:40|610.59|608.49|610.61|608.51|610.61|608.51|610.59|608.49|3
1733595350000|2024-12-07 18:15:50|610.62|608.52|610.76|608.66|610.76|608.66|610.62|608.52|9
1733595360000|2024-12-07 18:16:00|610.77|608.67|610.83|608.73|610.83|608.73|610.75|608.65|14
1733595370000|2024-12-07 18:16:10|610.84|608.74|610.84|608.74|610.84|608.74|610.83|608.73|3
1733595380000|2024-12-07 18:16:20|610.78|608.68|610.78|608.68|610.79|608.69|610.78|608.68|3
1733595390000|2024-12-07 18:16:30|610.79|608.69|610.76|608.66|610.79|608.69|610.75|608.65|4
1733595400000|2024-12-07 18:16:40|610.75|608.65|610.74|608.64|610.75|608.65|610.74|608.64|4
1733595410000|2024-12-07 18:16:50|610.75|608.65|610.8|608.7|610.8|608.7|610.75|608.65|2
1733595430000|2024-12-07 18:17:10|610.81|608.71|610.88|608.78|610.88|608.78|610.81|608.71|4
1733595440000|2024-12-07 18:17:20|610.9|608.8|610.92|608.82|610.93|608.83|610.89|608.79|7
1733595450000|2024-12-07 18:17:30|610.93|608.83|610.97|608.87|610.98|608.88|610.93|608.83|7
1733595460000|2024-12-07 18:17:40|610.98|608.88|611|608.9|611.01|608.91|610.98|608.88|5
1733595470000|2024-12-07 18:17:50|611.01|608.91|611.09|608.99|611.1|609|611.01|608.91|5
1733595480000|2024-12-07 18:18:00|611.17|609.07|611.47|609.37|611.47|609.37|611.17|609.07|17
1733595490000|2024-12-07 18:18:10|611.48|609.38|611.52|609.42|611.52|609.42|611.48|609.38|5
1733595500000|2024-12-07 18:18:20|611.53|609.43|611.58|609.48|611.58|609.48|611.53|609.43|6
1733595510000|2024-12-07 18:18:30|611.67|609.57|611.67|609.57|611.67|609.57|611.66|609.56|3
1733595520000|2024-12-07 18:18:40|611.68|609.58|611.84|609.74|611.84|609.74|611.68|609.58|12
1733595530000|2024-12-07 18:18:50|611.85|609.75|612.1|610|612.1|610|611.85|609.75|16
1733595540000|2024-12-07 18:19:00|612.11|610.01|612.41|610.31|612.41|610.31|612.11|610.01|10
1733595550000|2024-12-07 18:19:10|612.42|610.32|612.32|610.22|612.42|610.32|612.32|610.22|7
1733595560000|2024-12-07 18:19:20|612.31|610.21|612.27|610.17|612.31|610.21|612.26|610.16|3
1733595570000|2024-12-07 18:19:30|612.28|610.18|612.33|610.23|612.33|610.23|612.28|610.18|8
1733595580000|2024-12-07 18:19:40|612.34|610.24|612.42|610.32|612.43|610.33|612.34|610.24|10
1733595590000|2024-12-07 18:19:50|612.38|610.28|612.4|610.3|612.4|610.3|612.34|610.24|8
1733595600000|2024-12-07 18:20:00|612.37|610.27|612.36|610.26|612.37|610.27|612.24|610.14|9
1733595610000|2024-12-07 18:20:10|612.35|610.25|612.41|610.31|612.41|610.31|612.35|610.25|9
1733595620000|2024-12-07 18:20:20|612.42|610.32|612.29|610.19|612.44|610.34|612.28|610.18|11
1733595630000|2024-12-07 18:20:30|612.17|610.07|612.09|609.99|612.21|610.11|612.08|609.98|5
1733595640000|2024-12-07 18:20:40|612.08|609.98|612.03|609.93|612.08|609.98|612.03|609.93|5
1733595650000|2024-12-07 18:20:50|611.96|609.86|611.88|609.78|611.96|609.86|611.88|609.78|11
1733595660000|2024-12-07 18:21:00|611.89|609.79|611.86|609.76|611.89|609.79|611.86|609.76|4
1733595670000|2024-12-07 18:21:10|611.85|609.75|611.83|609.73|611.85|609.75|611.83|609.73|3
1733595680000|2024-12-07 18:21:20|611.84|609.74|611.79|609.69|611.84|609.74|611.79|609.69|3
1733595690000|2024-12-07 18:21:30|611.78|609.68|611.75|609.65|611.78|609.68|611.75|609.65|4
1733595700000|2024-12-07 18:21:40|611.74|609.64|611.74|609.64|611.74|609.64|611.74|609.64|1
1733595710000|2024-12-07 18:21:50|611.36|609.26|611.24|609.14|611.38|609.28|611.24|609.14|12
1733595720000|2024-12-07 18:22:00|611.25|609.15|611.33|609.23|611.33|609.23|611.25|609.15|13
1733595730000|2024-12-07 18:22:10|611.34|609.24|611.29|609.19|611.34|609.24|611.29|609.19|2
1733595740000|2024-12-07 18:22:20|611.3|609.2|611.31|609.21|611.31|609.21|611.3|609.2|2
1733595750000|2024-12-07 18:22:30|611.32|609.22|611.5|609.4|611.5|609.4|611.32|609.22|17
1733595760000|2024-12-07 18:22:40|611.42|609.32|611.42|609.32|611.42|609.32|611.42|609.32|1
1733595780000|2024-12-07 18:23:00|611.41|609.31|611.42|609.32|611.42|609.32|611.41|609.31|2
1733595810000|2024-12-07 18:23:30|611.41|609.31|611.26|609.16|611.41|609.31|611.26|609.16|5
1733595830000|2024-12-07 18:23:50|611.25|609.15|611.24|609.14|611.25|609.15|611.24|609.14|2
1733595840000|2024-12-07 18:24:00|611.25|609.15|611.24|609.14|611.25|609.15|611.24|609.14|4
1733595850000|2024-12-07 18:24:10|611.23|609.13|611.21|609.11|611.23|609.13|611.21|609.11|5
1733595860000|2024-12-07 18:24:20|611.16|609.06|610.98|608.88|611.16|609.06|610.98|608.88|6
1733595870000|2024-12-07 18:24:30|610.97|608.87|610.98|608.88|610.98|608.88|610.97|608.87|4
1733595890000|2024-12-07 18:24:50|610.99|608.89|610.97|608.87|610.99|608.89|610.97|608.87|3
1733595900000|2024-12-07 18:25:00|610.96|608.86|610.92|608.82|610.98|608.88|610.92|608.82|8
1733595910000|2024-12-07 18:25:10|610.9|608.8|610.85|608.75|610.9|608.8|610.85|608.75|6
1733595920000|2024-12-07 18:25:20|610.71|608.61|610.72|608.62|610.72|608.62|610.71|608.61|2
1733595930000|2024-12-07 18:25:30|610.73|608.63|610.74|608.64|610.74|608.64|610.71|608.61|10
1733595940000|2024-12-07 18:25:40|610.75|608.65|610.76|608.66|610.77|608.67|610.75|608.65|4
1733595950000|2024-12-07 18:25:50|610.77|608.67|611.12|609.02|611.12|609.02|610.77|608.67|20
1733595960000|2024-12-07 18:26:00|611.13|609.03|611.31|609.21|611.31|609.21|611.08|608.98|13
1733595970000|2024-12-07 18:26:10|611.32|609.22|611.32|609.22|611.32|609.22|611.32|609.22|1
1733595980000|2024-12-07 18:26:20|611.27|609.17|611.25|609.15|611.27|609.17|611.24|609.14|3
1733595990000|2024-12-07 18:26:30|611.22|609.12|611.22|609.12|611.22|609.12|611.22|609.12|1
1733596000000|2024-12-07 18:26:40|611.2|609.1|611.11|609.01|611.2|609.1|611.11|609.01|4
1733596010000|2024-12-07 18:26:50|611.06|608.96|610.93|608.83|611.1|609|610.93|608.83|12
1733596020000|2024-12-07 18:27:00|610.91|608.81|610.47|608.37|610.91|608.81|610.47|608.37|18
1733596030000|2024-12-07 18:27:10|610.46|608.36|610.25|608.15|610.46|608.36|610.25|608.15|12
1733596040000|2024-12-07 18:27:20|610.24|608.14|610.28|608.18|610.28|608.18|610.24|608.14|5
1733596050000|2024-12-07 18:27:30|610.29|608.19|610.35|608.25|610.35|608.25|610.29|608.19|9
1733596060000|2024-12-07 18:27:40|610.36|608.26|610.49|608.39|610.49|608.39|610.36|608.26|7
1733596070000|2024-12-07 18:27:50|610.5|608.4|610.48|608.38|610.52|608.42|610.47|608.37|8
1733596080000|2024-12-07 18:28:00|610.49|608.39|610.33|608.23|610.49|608.39|610.33|608.23|9
1733596090000|2024-12-07 18:28:10|610.28|608.18|610.19|608.09|610.28|608.18|610.19|608.09|6
1733596100000|2024-12-07 18:28:20|610.2|608.1|610.23|608.13|610.23|608.13|610.2|608.1|4
1733596110000|2024-12-07 18:28:30|610.22|608.12|610.25|608.15|610.25|608.15|610.22|608.12|8
1733596120000|2024-12-07 18:28:40|610.26|608.16|610.24|608.14|610.26|608.16|610.23|608.13|5
1733596130000|2024-12-07 18:28:50|610.23|608.13|610.28|608.18|610.28|608.18|610.23|608.13|6
1733596140000|2024-12-07 18:29:00|610.29|608.19|610.07|607.97|610.29|608.19|610.04|607.94|4
1733596150000|2024-12-07 18:29:10|610.08|607.98|610.19|608.09|610.19|608.09|610.05|607.95|14
1733596160000|2024-12-07 18:29:20|610.2|608.1|610.27|608.17|610.32|608.22|610.2|608.1|10
1733596170000|2024-12-07 18:29:30|610.23|608.13|610.19|608.09|610.23|608.13|610.19|608.09|5
1733596180000|2024-12-07 18:29:40|610.18|608.08|610.12|608.02|610.18|608.08|610.12|608.02|7
1733596190000|2024-12-07 18:29:50|610.11|608.01|610.05|607.95|610.11|608.01|610.05|607.95|5
1733596200000|2024-12-07 18:30:00|610.04|607.94|609.88|607.78|610.04|607.94|609.88|607.78|7
1733596210000|2024-12-07 18:30:10|609.87|607.77|610.13|608.03|610.15|608.05|609.85|607.75|14
1733596220000|2024-12-07 18:30:20|610.14|608.04|610.29|608.19|610.3|608.2|610.13|608.03|13
1733596230000|2024-12-07 18:30:30|610.28|608.18|610.24|608.14|610.28|608.18|610.24|608.14|5
1733596240000|2024-12-07 18:30:40|610.23|608.13|610.1|608|610.23|608.13|610.1|608|8
1733596250000|2024-12-07 18:30:50|610.11|608.01|610.02|607.92|610.11|608.01|610.02|607.92|8
1733596260000|2024-12-07 18:31:00|610.01|607.91|609.68|607.58|610.01|607.91|609.68|607.58|11
1733596270000|2024-12-07 18:31:10|609.66|607.56|609.41|607.31|609.66|607.56|609.41|607.31|12
1733596280000|2024-12-07 18:31:20|609.37|607.27|609.29|607.19|609.37|607.27|609.29|607.19|5
1733596290000|2024-12-07 18:31:30|609.26|607.16|609.21|607.11|609.26|607.16|609.21|607.11|8
1733596300000|2024-12-07 18:31:40|609.2|607.1|609.28|607.18|609.29|607.19|609.19|607.09|10
1733596310000|2024-12-07 18:31:50|609.27|607.17|609.45|607.35|609.45|607.35|609.26|607.16|14
1733596320000|2024-12-07 18:32:00|609.44|607.34|609.57|607.47|609.57|607.47|609.42|607.32|12
1733596330000|2024-12-07 18:32:10|609.77|607.67|609.75|607.65|609.77|607.67|609.71|607.61|6
1733596340000|2024-12-07 18:32:20|609.76|607.66|609.92|607.82|609.92|607.82|609.76|607.66|11
1733596350000|2024-12-07 18:32:30|609.98|607.88|610.02|607.92|610.03|607.93|609.98|607.88|4
1733596360000|2024-12-07 18:32:40|610.03|607.93|610.16|608.06|610.18|608.08|610.03|607.93|15
1733596370000|2024-12-07 18:32:50|610.15|608.05|610.11|608.01|610.15|608.05|610.11|608.01|5
1733596380000|2024-12-07 18:33:00|610.21|608.11|610.21|608.11|610.21|608.11|610.11|608.01|6
1733596390000|2024-12-07 18:33:10|610.2|608.1|610.18|608.08|610.2|608.1|610.18|608.08|3
1733596400000|2024-12-07 18:33:20|610.25|608.15|610.25|608.15|610.32|608.22|610.25|608.15|11
1733596410000|2024-12-07 18:33:30|610.24|608.14|610.17|608.07|610.24|608.14|610.17|608.07|10
1733596420000|2024-12-07 18:33:40|610.22|608.12|610.3|608.2|610.3|608.2|610.22|608.12|5
1733596430000|2024-12-07 18:33:50|610.29|608.19|610.4|608.3|610.4|608.3|610.29|608.19|22
1733596440000|2024-12-07 18:34:00|610.45|608.35|610.7|608.6|610.7|608.6|610.45|608.35|21
1733596450000|2024-12-07 18:34:10|610.75|608.65|610.9|608.8|610.9|608.8|610.75|608.65|6
1733596460000|2024-12-07 18:34:20|610.89|608.79|610.89|608.79|610.89|608.79|610.88|608.78|5
1733596470000|2024-12-07 18:34:30|610.88|608.78|610.88|608.78|610.91|608.81|610.87|608.77|6
1733596480000|2024-12-07 18:34:40|610.87|608.77|610.64|608.54|610.87|608.77|610.64|608.54|12
1733596490000|2024-12-07 18:34:50|610.63|608.53|610.61|608.51|610.63|608.53|610.61|608.51|3
1733596500000|2024-12-07 18:35:00|610.62|608.52|610.62|608.52|610.62|608.52|610.62|608.52|1
1733596510000|2024-12-07 18:35:10|610.63|608.53|610.57|608.47|610.63|608.53|610.57|608.47|7
1733596530000|2024-12-07 18:35:30|610.55|608.45|610.23|608.13|610.55|608.45|610.23|608.13|11
1733596540000|2024-12-07 18:35:40|610.22|608.12|610.2|608.1|610.22|608.12|610.18|608.08|7
1733596550000|2024-12-07 18:35:50|610.21|608.11|610.17|608.07|610.21|608.11|610.17|608.07|11
1733596560000|2024-12-07 18:36:00|610.18|608.08|610.39|608.29|610.39|608.29|610.18|608.08|13
1733596570000|2024-12-07 18:36:10|610.4|608.3|610.52|608.42|610.56|608.46|610.4|608.3|17
1733596580000|2024-12-07 18:36:20|610.56|608.46|611.05|608.95|611.05|608.95|610.52|608.42|26
1733596590000|2024-12-07 18:36:30|611.06|608.96|611.32|609.22|611.32|609.22|611.06|608.96|19
1733596600000|2024-12-07 18:36:40|611.33|609.23|611.39|609.29|611.39|609.29|611.33|609.23|8
1733596610000|2024-12-07 18:36:50|611.4|609.3|611.4|609.3|611.41|609.31|611.4|609.3|5
1733596620000|2024-12-07 18:37:00|611.39|609.29|611.34|609.24|611.39|609.29|611.29|609.19|9
1733596630000|2024-12-07 18:37:10|611.33|609.23|611.39|609.29|611.41|609.31|611.33|609.23|6
1733596640000|2024-12-07 18:37:20|611.38|609.28|611.38|609.28|611.38|609.28|611.38|609.28|1
1733596650000|2024-12-07 18:37:30|611.37|609.27|611.31|609.21|611.37|609.27|611.31|609.21|7
1733596660000|2024-12-07 18:37:40|611.3|609.2|611.31|609.21|611.34|609.24|611.29|609.19|6
1733596670000|2024-12-07 18:37:50|611.35|609.25|611.4|609.3|611.4|609.3|611.34|609.24|4
1733596680000|2024-12-07 18:38:00|611.39|609.29|611.37|609.27|611.39|609.29|611.37|609.27|5
1733596690000|2024-12-07 18:38:10|611.36|609.26|611.3|609.2|611.37|609.27|611.3|609.2|5
1733596700000|2024-12-07 18:38:20|611.29|609.19|611.04|608.94|611.29|609.19|611.04|608.94|11
1733596710000|2024-12-07 18:38:30|611.03|608.93|610.99|608.89|611.03|608.93|610.99|608.89|5
1733596720000|2024-12-07 18:38:40|610.98|608.88|610.95|608.85|610.99|608.89|610.95|608.85|8
1733596730000|2024-12-07 18:38:50|610.94|608.84|610.83|608.73|610.94|608.84|610.83|608.73|5
1733596740000|2024-12-07 18:39:00|610.82|608.72|610.9|608.8|610.91|608.81|610.81|608.71|7
1733596750000|2024-12-07 18:39:10|610.91|608.81|611|608.9|611|608.9|610.91|608.81|9
1733596760000|2024-12-07 18:39:20|611.01|608.91|610.98|608.88|611.02|608.92|610.98|608.88|8
1733596770000|2024-12-07 18:39:30|610.97|608.87|610.96|608.86|610.97|608.87|610.96|608.86|2
1733596780000|2024-12-07 18:39:40|611.01|608.91|611.09|608.99|611.11|609.01|611.01|608.91|8
1733596790000|2024-12-07 18:39:50|611.1|609|611.11|609.01|611.11|609.01|611.1|609|2
1733596800000|2024-12-07 18:40:00|611.14|609.04|611.19|609.09|611.19|609.09|611.14|609.04|5
1733596810000|2024-12-07 18:40:10|611.18|609.08|611.23|609.13|611.23|609.13|611.18|609.08|4
1733596820000|2024-12-07 18:40:20|611.24|609.14|611.22|609.12|611.25|609.15|611.22|609.12|5
1733596830000|2024-12-07 18:40:30|611.21|609.11|611.2|609.1|611.21|609.11|611.2|609.1|2
1733596840000|2024-12-07 18:40:40|611.19|609.09|611.23|609.13|611.24|609.14|611.19|609.09|7
1733596850000|2024-12-07 18:40:50|611.22|609.12|611.23|609.13|611.23|609.13|611.22|609.12|2
1733596860000|2024-12-07 18:41:00|611.24|609.14|611.25|609.15|611.25|609.15|611.24|609.14|2
1733596870000|2024-12-07 18:41:10|611.24|609.14|611.25|609.15|611.25|609.15|611.24|609.14|2
1733596880000|2024-12-07 18:41:20|611.26|609.16|611.25|609.15|611.27|609.17|611.25|609.15|5
1733596900000|2024-12-07 18:41:40|611.26|609.16|611.33|609.23|611.34|609.24|611.26|609.16|3
1733596910000|2024-12-07 18:41:50|611.34|609.24|611.35|609.25|611.35|609.25|611.34|609.24|2
1733596920000|2024-12-07 18:42:00|611.36|609.26|611.37|609.27|611.37|609.27|611.36|609.26|2
1733596940000|2024-12-07 18:42:20|611.38|609.28|611.41|609.31|611.41|609.31|611.38|609.28|4
1733596950000|2024-12-07 18:42:30|611.4|609.3|611.36|609.26|611.4|609.3|611.36|609.26|3
1733596960000|2024-12-07 18:42:40|611.35|609.25|611.34|609.24|611.35|609.25|611.34|609.24|2
1733596970000|2024-12-07 18:42:50|611.35|609.25|611.38|609.28|611.38|609.28|611.35|609.25|4
1733596980000|2024-12-07 18:43:00|611.33|609.23|611.32|609.22|611.34|609.24|611.28|609.18|4
1733596990000|2024-12-07 18:43:10|611.29|609.19|611.3|609.2|611.3|609.2|611.29|609.19|2
1733597000000|2024-12-07 18:43:20|611.31|609.21|611.32|609.22|611.32|609.22|611.31|609.21|2
1733597010000|2024-12-07 18:43:30|611.3|609.2|611.31|609.21|611.31|609.21|611.3|609.2|4
1733597030000|2024-12-07 18:43:50|611.32|609.22|611.34|609.24|611.34|609.24|611.32|609.22|3
1733597040000|2024-12-07 18:44:00|611.33|609.23|611.35|609.25|611.35|609.25|611.33|609.23|2
1733597050000|2024-12-07 18:44:10|611.36|609.26|611.31|609.21|611.36|609.26|611.31|609.21|3
1733597060000|2024-12-07 18:44:20|611.32|609.22|611.34|609.24|611.34|609.24|611.32|609.22|3
1733597070000|2024-12-07 18:44:30|611.35|609.25|611.38|609.28|611.38|609.28|611.35|609.25|4
1733597080000|2024-12-07 18:44:40|611.39|609.29|611.38|609.28|611.41|609.31|611.35|609.25|6
1733597090000|2024-12-07 18:44:50|611.39|609.29|611.92|609.82|611.92|609.82|611.39|609.29|17
1733597100000|2024-12-07 18:45:00|611.91|609.81|611.57|609.47|611.91|609.81|611.55|609.45|16
1733597110000|2024-12-07 18:45:10|611.58|609.48|611.66|609.56|611.67|609.57|611.58|609.48|6
1733597120000|2024-12-07 18:45:20|611.65|609.55|611.49|609.39|611.65|609.55|611.46|609.36|10
1733597130000|2024-12-07 18:45:30|611.42|609.32|611.43|609.33|611.43|609.33|611.42|609.32|2
1733597140000|2024-12-07 18:45:40|611.42|609.32|611.4|609.3|611.44|609.34|611.39|609.29|7
1733597150000|2024-12-07 18:45:50|611.37|609.27|611.22|609.12|611.37|609.27|611.21|609.11|7
1733597160000|2024-12-07 18:46:00|611.21|609.11|610.98|608.88|611.21|609.11|610.97|608.87|9
1733597170000|2024-12-07 18:46:10|610.99|608.89|610.54|608.44|611|608.9|610.54|608.44|19
1733597180000|2024-12-07 18:46:20|610.53|608.43|610.42|608.32|610.53|608.43|610.42|608.32|13
1733597190000|2024-12-07 18:46:30|610.41|608.31|610.57|608.47|610.57|608.47|610.41|608.31|13
1733597200000|2024-12-07 18:46:40|610.52|608.42|610.79|608.69|610.79|608.69|610.52|608.42|12
1733597210000|2024-12-07 18:46:50|610.8|608.7|610.83|608.73|610.83|608.73|610.79|608.69|6
1733597220000|2024-12-07 18:47:00|610.84|608.74|611.14|609.04|611.14|609.04|610.84|608.74|13
1733597230000|2024-12-07 18:47:10|611.16|609.06|611.55|609.45|611.55|609.45|611.16|609.06|18
1733597240000|2024-12-07 18:47:20|611.56|609.46|611.55|609.45|611.56|609.46|611.55|609.45|2
1733597250000|2024-12-07 18:47:30|611.52|609.42|611.53|609.43|611.53|609.43|611.52|609.42|2
1733597260000|2024-12-07 18:47:40|611.54|609.44|611.75|609.65|611.75|609.65|611.54|609.44|10
1733597270000|2024-12-07 18:47:50|611.8|609.7|612.63|610.53|612.63|610.53|611.8|609.7|16
1733597280000|2024-12-07 18:48:00|612.65|610.55|612.69|610.59|612.69|610.59|612.65|610.55|7
1733597290000|2024-12-07 18:48:10|612.68|610.58|612.69|610.59|612.69|610.59|612.68|610.58|2
1733597300000|2024-12-07 18:48:20|612.64|610.54|612.61|610.51|612.64|610.54|612.59|610.49|5
1733597310000|2024-12-07 18:48:30|612.62|610.52|612.65|610.55|612.65|610.55|612.62|610.52|6
1733597340000|2024-12-07 18:49:00|612.66|610.56|612.67|610.57|612.67|610.57|612.66|610.56|4
1733597350000|2024-12-07 18:49:10|612.82|610.72|612.82|610.72|612.83|610.73|612.82|610.72|3
1733597360000|2024-12-07 18:49:20|612.83|610.73|612.84|610.74|612.84|610.74|612.83|610.73|2
1733597370000|2024-12-07 18:49:30|612.85|610.75|612.93|610.83|612.93|610.83|612.84|610.74|8
1733597380000|2024-12-07 18:49:40|612.92|610.82|612.93|610.83|612.93|610.83|612.92|610.82|2
1733597390000|2024-12-07 18:49:50|613.05|610.95|613.11|611.01|613.12|611.02|613.03|610.93|4
1733597400000|2024-12-07 18:50:00|613.21|611.11|613.32|611.22|613.32|611.22|613.21|611.11|10
1733597410000|2024-12-07 18:50:10|613.33|611.23|613.48|611.38|613.48|611.38|613.32|611.22|19
1733597420000|2024-12-07 18:50:20|613.51|611.41|613.5|611.4|613.51|611.41|613.5|611.4|2
1733597430000|2024-12-07 18:50:30|613.51|611.41|613.53|611.43|613.53|611.43|613.5|611.4|5
1733597440000|2024-12-07 18:50:40|613.54|611.44|613.53|611.43|613.54|611.44|613.53|611.43|2
1733597450000|2024-12-07 18:50:50|613.48|611.38|613.43|611.33|613.48|611.38|613.43|611.33|3
1733597460000|2024-12-07 18:51:00|613.44|611.34|613.44|611.34|613.44|611.34|613.43|611.33|3
1733597470000|2024-12-07 18:51:10|613.45|611.35|613.46|611.36|613.46|611.36|613.45|611.35|4
1733597480000|2024-12-07 18:51:20|613.45|611.35|613.47|611.37|613.47|611.37|613.45|611.35|3
1733597490000|2024-12-07 18:51:30|613.48|611.38|613.54|611.44|613.56|611.46|613.48|611.38|8
1733597500000|2024-12-07 18:51:40|613.55|611.45|613.58|611.48|613.58|611.48|613.54|611.44|6
1733597510000|2024-12-07 18:51:50|613.6|611.5|613.6|611.5|613.6|611.5|613.6|611.5|1
1733597520000|2024-12-07 18:52:00|613.61|611.51|613.75|611.65|613.75|611.65|613.61|611.51|8
1733597530000|2024-12-07 18:52:10|613.76|611.66|614|611.9|614|611.9|613.76|611.66|15
1733597540000|2024-12-07 18:52:20|614.01|611.91|614.21|612.11|614.21|612.11|614.01|611.91|12
1733597550000|2024-12-07 18:52:30|614.22|612.12|614.23|612.13|614.23|612.13|614.22|612.12|2
1733597560000|2024-12-07 18:52:40|614.24|612.14|614.27|612.17|614.27|612.17|614.24|612.14|4
1733597570000|2024-12-07 18:52:50|614.28|612.18|614.45|612.35|614.45|612.35|614.28|612.18|4
1733597580000|2024-12-07 18:53:00|614.46|612.36|614.64|612.54|614.64|612.54|614.45|612.35|11
1733597590000|2024-12-07 18:53:10|614.65|612.55|614.71|612.61|614.71|612.61|614.65|612.55|9
1733597600000|2024-12-07 18:53:20|614.72|612.62|614.73|612.63|614.73|612.63|614.72|612.62|2
1733597610000|2024-12-07 18:53:30|614.74|612.64|614.73|612.63|614.74|612.64|614.73|612.63|2
1733597620000|2024-12-07 18:53:40|614.74|612.64|614.75|612.65|614.76|612.66|614.74|612.64|4
1733597630000|2024-12-07 18:53:50|614.74|612.64|614.64|612.54|614.75|612.65|614.63|612.53|6
1733597640000|2024-12-07 18:54:00|614.65|612.55|614.65|612.55|614.65|612.55|614.65|612.55|1
1733597650000|2024-12-07 18:54:10|614.66|612.56|614.67|612.57|614.67|612.57|614.66|612.56|2
1733597660000|2024-12-07 18:54:20|614.66|612.56|614.69|612.59|614.69|612.59|614.66|612.56|4
1733597670000|2024-12-07 18:54:30|614.7|612.6|614.72|612.62|614.72|612.62|614.7|612.6|3
1733597680000|2024-12-07 18:54:40|614.08|611.98|614.09|611.99|614.09|611.99|614.08|611.98|2
1733597690000|2024-12-07 18:54:50|614.07|611.97|613.73|611.63|614.07|611.97|613.73|611.63|12
1733597700000|2024-12-07 18:55:00|613.72|611.62|613.5|611.4|613.72|611.62|613.5|611.4|11
1733597710000|2024-12-07 18:55:10|613.49|611.39|613.1|611|613.49|611.39|613.1|611|16
1733597720000|2024-12-07 18:55:20|613.09|610.99|612.76|610.66|613.09|610.99|612.76|610.66|12
1733597730000|2024-12-07 18:55:30|612.75|610.65|612.67|610.57|612.76|610.66|612.67|610.57|15
1733597740000|2024-12-07 18:55:40|612.66|610.56|612.94|610.84|612.94|610.84|612.65|610.55|15
1733597750000|2024-12-07 18:55:50|612.93|610.83|612.96|610.86|612.98|610.88|612.93|610.83|10
1733597760000|2024-12-07 18:56:00|612.95|610.85|613.02|610.92|613.03|610.93|612.95|610.85|6
1733597770000|2024-12-07 18:56:10|613.01|610.91|612.99|610.89|613.04|610.94|612.99|610.89|8
1733597780000|2024-12-07 18:56:20|613|610.9|613.08|610.98|613.09|610.99|613|610.9|7
1733597790000|2024-12-07 18:56:30|613.09|610.99|612.92|610.82|613.1|611|612.92|610.82|7
1733597800000|2024-12-07 18:56:40|612.91|610.81|612.89|610.79|612.91|610.81|612.89|610.79|5
1733597810000|2024-12-07 18:56:50|612.9|610.8|613.08|610.98|613.09|610.99|612.9|610.8|4
1733597820000|2024-12-07 18:57:00|613.07|610.97|612.89|610.79|613.07|610.97|612.89|610.79|9
1733597830000|2024-12-07 18:57:10|612.9|610.8|612.85|610.75|612.92|610.82|612.85|610.75|9
1733597840000|2024-12-07 18:57:20|612.86|610.76|612.86|610.76|612.87|610.77|612.86|610.76|5
1733597850000|2024-12-07 18:57:30|612.85|610.75|612.47|610.37|612.94|610.84|612.44|610.34|11
1733597860000|2024-12-07 18:57:40|612.48|610.38|612.54|610.44|612.54|610.44|612.48|610.38|7
1733597870000|2024-12-07 18:57:50|612.55|610.45|612.58|610.48|612.58|610.48|612.55|610.45|4
1733597880000|2024-12-07 18:58:00|612.59|610.49|612.6|610.5|612.6|610.5|612.59|610.49|2
1733597890000|2024-12-07 18:58:10|612.48|610.38|612.54|610.44|612.54|610.44|612.48|610.38|7
1733597900000|2024-12-07 18:58:20|612.55|610.45|612.6|610.5|612.6|610.5|612.55|610.45|6
1733597920000|2024-12-07 18:58:40|612.56|610.46|612.57|610.47|612.57|610.47|612.54|610.44|5
1733597930000|2024-12-07 18:58:50|612.56|610.46|612.56|610.46|612.56|610.46|612.55|610.45|5
1733597940000|2024-12-07 18:59:00|612.55|610.45|612.58|610.48|612.58|610.48|612.55|610.45|4
1733597950000|2024-12-07 18:59:10|612.72|610.62|612.75|610.65|612.77|610.67|612.71|610.61|7
1733597960000|2024-12-07 18:59:20|612.74|610.64|612.67|610.57|612.74|610.64|612.67|610.57|6
1733597970000|2024-12-07 18:59:30|612.66|610.56|612.55|610.45|612.67|610.57|612.44|610.34|13
1733597980000|2024-12-07 18:59:40|612.6|610.5|612.68|610.58|612.69|610.59|612.59|610.49|9
1733597990000|2024-12-07 18:59:50|612.67|610.57|612.62|610.52|612.67|610.57|612.17|610.07|14
1733598000000|2024-12-07 19:00:00|612.61|610.51|612.5|610.4|612.61|610.51|612.5|610.4|12
1733598010000|2024-12-07 19:00:10|612.47|610.37|612.48|610.38|612.51|610.41|612.47|610.37|9
1733598020000|2024-12-07 19:00:20|612.49|610.39|612.6|610.5|612.6|610.5|612.49|610.39|11
1733598030000|2024-12-07 19:00:30|612.64|610.54|612.62|610.52|612.64|610.54|612.62|610.52|9
1733598040000|2024-12-07 19:00:40|612.61|610.51|612.59|610.49|612.61|610.51|612.59|610.49|3
1733598050000|2024-12-07 19:00:50|612.6|610.5|612.58|610.48|612.6|610.5|612.53|610.43|9
1733598060000|2024-12-07 19:01:00|612.57|610.47|612.46|610.36|612.57|610.47|612.46|610.36|14
1733598070000|2024-12-07 19:01:10|612.45|610.35|612.54|610.44|612.55|610.45|612.45|610.35|11
1733598080000|2024-12-07 19:01:20|612.53|610.43|612.69|610.59|612.72|610.62|612.53|610.43|8
1733598090000|2024-12-07 19:01:30|612.68|610.58|612.67|610.57|612.68|610.58|612.67|610.57|2
1733598100000|2024-12-07 19:01:40|612.66|610.56|612.47|610.37|612.66|610.56|612.47|610.37|11
1733598110000|2024-12-07 19:01:50|612.48|610.38|612.46|610.36|612.48|610.38|612.41|610.31|14
1733598120000|2024-12-07 19:02:00|612.45|610.35|612.52|610.42|612.54|610.44|612.45|610.35|5
1733598130000|2024-12-07 19:02:10|612.51|610.41|612.48|610.38|612.51|610.41|612.48|610.38|3
1733598140000|2024-12-07 19:02:20|612.47|610.37|612.39|610.29|612.47|610.37|612.37|610.27|9
1733598150000|2024-12-07 19:02:30|612.38|610.28|612.39|610.29|612.4|610.3|612.38|610.28|5
1733598160000|2024-12-07 19:02:40|612.38|610.28|612.49|610.39|612.49|610.39|612.38|610.28|6
1733598170000|2024-12-07 19:02:50|612.54|610.44|612.61|610.51|612.61|610.51|612.54|610.44|6
1733598180000|2024-12-07 19:03:00|612.7|610.6|612.88|610.78|612.9|610.8|612.7|610.6|13
1733598190000|2024-12-07 19:03:10|612.89|610.79|612.88|610.78|612.9|610.8|612.88|610.78|6
1733598200000|2024-12-07 19:03:20|612.87|610.77|612.86|610.76|612.87|610.77|612.86|610.76|2
1733598210000|2024-12-07 19:03:30|612.87|610.77|612.77|610.67|612.87|610.77|612.77|610.67|6
1733598220000|2024-12-07 19:03:40|612.78|610.68|612.94|610.84|612.94|610.84|612.78|610.68|7
1733598230000|2024-12-07 19:03:50|612.93|610.83|613.11|611.01|613.11|611.01|612.93|610.83|7
1733598240000|2024-12-07 19:04:00|613.14|611.04|613.37|611.27|613.37|611.27|613.14|611.04|13
1733598250000|2024-12-07 19:04:10|613.38|611.28|613.61|611.51|613.64|611.54|613.38|611.28|14
1733598260000|2024-12-07 19:04:20|613.6|611.5|613.66|611.56|613.71|611.61|613.59|611.49|11
1733598270000|2024-12-07 19:04:30|613.67|611.57|613.68|611.58|613.68|611.58|613.67|611.57|2
1733598280000|2024-12-07 19:04:40|613.69|611.59|613.72|611.62|613.72|611.62|613.69|611.59|6
1733598290000|2024-12-07 19:04:50|613.73|611.63|613.51|611.41|613.74|611.64|613.51|611.41|10
1733598300000|2024-12-07 19:05:00|613.5|611.4|613.4|611.3|613.5|611.4|613.4|611.3|7
1733598310000|2024-12-07 19:05:10|613.39|611.29|613.35|611.25|613.39|611.29|613.35|611.25|6
1733598320000|2024-12-07 19:05:20|613.34|611.24|613.33|611.23|613.34|611.24|613.33|611.23|2
1733598330000|2024-12-07 19:05:30|613.32|611.22|613.35|611.25|613.37|611.27|613.32|611.22|4
1733598340000|2024-12-07 19:05:40|613.34|611.24|613.32|611.22|613.34|611.24|613.32|611.22|5
1733598350000|2024-12-07 19:05:50|613.31|611.21|613.36|611.26|613.36|611.26|613.3|611.2|4
1733598360000|2024-12-07 19:06:00|613.41|611.31|613.48|611.38|613.49|611.39|613.4|611.3|8
1733598370000|2024-12-07 19:06:10|613.47|611.37|613.45|611.35|613.47|611.37|613.45|611.35|5
1733598380000|2024-12-07 19:06:20|613.44|611.34|613.42|611.32|613.44|611.34|613.42|611.32|5
1733598390000|2024-12-07 19:06:30|613.43|611.33|613.34|611.24|613.43|611.33|613.34|611.24|5
1733598400000|2024-12-07 19:06:40|613.39|611.29|613.56|611.46|613.56|611.46|613.39|611.29|13
1733598410000|2024-12-07 19:06:50|613.57|611.47|613.67|611.57|613.68|611.58|613.57|611.47|6
1733598420000|2024-12-07 19:07:00|613.68|611.58|613.73|611.63|613.75|611.65|613.68|611.58|7
1733598430000|2024-12-07 19:07:10|613.72|611.62|613.72|611.62|613.72|611.62|613.71|611.61|3
1733598440000|2024-12-07 19:07:20|613.71|611.61|613.69|611.59|613.71|611.61|613.69|611.59|3
1733598450000|2024-12-07 19:07:30|613.68|611.58|613.7|611.6|613.7|611.6|613.68|611.58|3
1733598460000|2024-12-07 19:07:40|613.76|611.66|613.73|611.63|613.76|611.66|613.73|611.63|4
1733598470000|2024-12-07 19:07:50|613.79|611.69|613.79|611.69|613.79|611.69|613.79|611.69|1
1733598480000|2024-12-07 19:08:00|613.78|611.68|613.83|611.73|613.83|611.73|613.78|611.68|4
1733598490000|2024-12-07 19:08:10|613.88|611.78|613.99|611.89|613.99|611.89|613.88|611.78|4
1733598500000|2024-12-07 19:08:20|614|611.9|613.97|611.87|614|611.9|613.97|611.87|4
1733598510000|2024-12-07 19:08:30|613.96|611.86|614|611.9|614.01|611.91|613.96|611.86|3
1733598520000|2024-12-07 19:08:40|614.01|611.91|613.98|611.88|614.01|611.91|613.97|611.87|8
1733598530000|2024-12-07 19:08:50|613.97|611.87|614.12|612.02|614.15|612.05|613.97|611.87|8
1733598540000|2024-12-07 19:09:00|614.17|612.07|614.3|612.2|614.35|612.25|614.17|612.07|13
1733598550000|2024-12-07 19:09:10|614.29|612.19|614.37|612.27|614.37|612.27|614.29|612.19|9
1733598560000|2024-12-07 19:09:20|614.39|612.29|614.47|612.37|614.5|612.4|614.39|612.29|16
1733598570000|2024-12-07 19:09:30|614.49|612.39|614.52|612.42|614.52|612.42|614.49|612.39|4
1733598580000|2024-12-07 19:09:40|614.51|612.41|614.47|612.37|614.51|612.41|614.47|612.37|5
1733598590000|2024-12-07 19:09:50|614.46|612.36|614.44|612.34|614.46|612.36|614.44|612.34|3
1733598600000|2024-12-07 19:10:00|614.45|612.35|614.44|612.34|614.45|612.35|614.44|612.34|2
1733598610000|2024-12-07 19:10:10|614.5|612.4|614.55|612.45|614.55|612.45|614.49|612.39|3
1733598620000|2024-12-07 19:10:20|614.54|612.44|614.58|612.48|614.59|612.49|614.54|612.44|5
1733598630000|2024-12-07 19:10:30|614.62|612.52|614.7|612.6|614.72|612.62|614.62|612.52|11
1733598640000|2024-12-07 19:10:40|614.72|612.62|614.63|612.53|614.72|612.62|614.63|612.53|15
1733598650000|2024-12-07 19:10:50|614.64|612.54|614.43|612.33|614.64|612.54|614.43|612.33|16
1733598660000|2024-12-07 19:11:00|614.42|612.32|614.12|612.02|614.42|612.32|614.12|612.02|18
1733598670000|2024-12-07 19:11:10|614.11|612.01|614.12|612.02|614.13|612.03|614.06|611.96|11
1733598680000|2024-12-07 19:11:20|614.11|612.01|614.04|611.94|614.11|612.01|614.04|611.94|6
1733598690000|2024-12-07 19:11:30|614.03|611.93|613.9|611.8|614.03|611.93|613.84|611.74|16
1733598700000|2024-12-07 19:11:40|613.91|611.81|613.93|611.83|613.93|611.83|613.91|611.81|3
1733598710000|2024-12-07 19:11:50|613.99|611.89|614.06|611.96|614.08|611.98|613.98|611.88|12
1733598720000|2024-12-07 19:12:00|614.05|611.95|613.89|611.79|614.05|611.95|613.84|611.74|9
1733598730000|2024-12-07 19:12:10|613.88|611.78|613.91|611.81|613.94|611.84|613.88|611.78|6
1733598740000|2024-12-07 19:12:20|613.88|611.78|613.83|611.73|613.88|611.78|613.83|611.73|8
1733598750000|2024-12-07 19:12:30|613.84|611.74|613.91|611.81|613.91|611.81|613.83|611.73|5
1733598760000|2024-12-07 19:12:40|613.92|611.82|613.92|611.82|613.93|611.83|613.91|611.81|5
1733598770000|2024-12-07 19:12:50|613.97|611.87|613.97|611.87|613.97|611.87|613.97|611.87|1
1733598780000|2024-12-07 19:13:00|614.02|611.92|614|611.9|614.03|611.93|614|611.9|7
1733598790000|2024-12-07 19:13:10|613.99|611.89|613.91|611.81|613.99|611.89|613.87|611.77|6
1733598800000|2024-12-07 19:13:20|613.9|611.8|614|611.9|614.01|611.91|613.9|611.8|7
1733598810000|2024-12-07 19:13:30|614.01|611.91|614.02|611.92|614.02|611.92|614.01|611.91|2
1733598820000|2024-12-07 19:13:40|614.07|611.97|613.96|611.86|614.07|611.97|613.96|611.86|7
1733598830000|2024-12-07 19:13:50|613.95|611.85|613.79|611.69|613.95|611.85|613.79|611.69|4
1733598840000|2024-12-07 19:14:00|613.8|611.7|613.6|611.5|613.8|611.7|613.6|611.5|12
1733598850000|2024-12-07 19:14:10|613.59|611.49|613.53|611.43|613.59|611.49|613.53|611.43|7
1733598860000|2024-12-07 19:14:20|613.52|611.42|613.52|611.42|613.52|611.42|613.52|611.42|1
1733598870000|2024-12-07 19:14:30|613.58|611.48|613.73|611.63|613.74|611.64|613.58|611.48|7
1733598880000|2024-12-07 19:14:40|613.72|611.62|613.78|611.68|613.78|611.68|613.7|611.6|4
1733598890000|2024-12-07 19:14:50|613.77|611.67|613.73|611.63|613.77|611.67|613.73|611.63|5
1733598900000|2024-12-07 19:15:00|613.72|611.62|613.49|611.39|613.72|611.62|613.49|611.39|12
1733598910000|2024-12-07 19:15:10|613.48|611.38|613.22|611.12|613.48|611.38|613.22|611.12|18
1733598920000|2024-12-07 19:15:20|613.21|611.11|613.22|611.12|613.23|611.13|613.17|611.07|9
1733598930000|2024-12-07 19:15:30|613.21|611.11|613.18|611.08|613.21|611.11|613.18|611.08|8
1733598940000|2024-12-07 19:15:40|613.17|611.07|613.08|610.98|613.17|611.07|613.08|610.98|6
1733598950000|2024-12-07 19:15:50|613.13|611.03|613.38|611.28|613.38|611.28|613.13|611.03|10
1733598960000|2024-12-07 19:16:00|613.39|611.29|613.4|611.3|613.41|611.31|613.39|611.29|10
1733598970000|2024-12-07 19:16:10|613.39|611.29|613.47|611.37|613.47|611.37|613.39|611.29|6
1733598980000|2024-12-07 19:16:20|613.52|611.42|613.56|611.46|613.56|611.46|613.48|611.38|8
1733598990000|2024-12-07 19:16:30|613.59|611.49|613.54|611.44|613.59|611.49|613.53|611.43|7
1733599000000|2024-12-07 19:16:40|613.55|611.45|613.61|611.51|613.62|611.52|613.52|611.42|9
1733599010000|2024-12-07 19:16:50|613.6|611.5|613.57|611.47|613.6|611.5|613.57|611.47|4
1733599020000|2024-12-07 19:17:00|613.48|611.38|613.61|611.51|613.62|611.52|613.46|611.36|7
1733599030000|2024-12-07 19:17:10|613.62|611.52|613.86|611.76|613.86|611.76|613.62|611.52|12
1733599040000|2024-12-07 19:17:20|613.85|611.75|613.76|611.66|613.85|611.75|613.76|611.66|10
1733599050000|2024-12-07 19:17:30|613.75|611.65|613.64|611.54|613.75|611.65|613.64|611.54|12
1733599060000|2024-12-07 19:17:40|613.63|611.53|613.63|611.53|613.63|611.53|613.62|611.52|5
1733599070000|2024-12-07 19:17:50|613.62|611.52|613.63|611.53|613.63|611.53|613.61|611.51|4
1733599080000|2024-12-07 19:18:00|613.75|611.65|613.72|611.62|613.78|611.68|613.72|611.62|16
1733599090000|2024-12-07 19:18:10|613.78|611.68|613.82|611.72|613.86|611.76|613.77|611.67|7
1733599100000|2024-12-07 19:18:20|613.81|611.71|613.81|611.71|613.81|611.71|613.81|611.71|1
1733599110000|2024-12-07 19:18:30|613.8|611.7|613.76|611.66|613.8|611.7|613.76|611.66|5
1733599120000|2024-12-07 19:18:40|613.75|611.65|613.72|611.62|613.75|611.65|613.72|611.62|4
1733599130000|2024-12-07 19:18:50|613.71|611.61|613.64|611.54|613.71|611.61|613.64|611.54|5
1733599140000|2024-12-07 19:19:00|613.63|611.53|613.71|611.61|613.71|611.61|613.63|611.53|3
1733599150000|2024-12-07 19:19:10|613.7|611.6|613.74|611.64|613.74|611.64|613.67|611.57|9
1733599160000|2024-12-07 19:19:20|613.73|611.63|613.73|611.63|613.77|611.67|613.73|611.63|6
1733599170000|2024-12-07 19:19:30|613.72|611.62|613.7|611.6|613.72|611.62|613.7|611.6|3
1733599180000|2024-12-07 19:19:40|613.69|611.59|613.72|611.62|613.72|611.62|613.67|611.57|4
1733599190000|2024-12-07 19:19:50|613.71|611.61|613.63|611.53|613.72|611.62|613.6|611.5|6
1733599200000|2024-12-07 19:20:00|613.62|611.52|613.23|611.13|613.62|611.52|613.23|611.13|7
1733599210000|2024-12-07 19:20:10|613.21|611.11|613.16|611.06|613.21|611.11|613.16|611.06|4
1733599220000|2024-12-07 19:20:20|613.07|610.97|613.06|610.96|613.08|610.98|613.06|610.96|4
1733599230000|2024-12-07 19:20:30|613.05|610.95|613.03|610.93|613.05|610.95|613.03|610.93|3
1733599240000|2024-12-07 19:20:40|613.02|610.92|612.99|610.89|613.02|610.92|612.99|610.89|4
1733599250000|2024-12-07 19:20:50|613|610.9|612.93|610.83|613.21|611.11|612.92|610.82|7
1733599260000|2024-12-07 19:21:00|612.92|610.82|612.89|610.79|612.92|610.82|612.89|610.79|6
1733599270000|2024-12-07 19:21:10|612.97|610.87|613.26|611.16|613.27|611.17|612.95|610.85|9
1733599280000|2024-12-07 19:21:20|613.27|611.17|613.21|611.11|613.31|611.21|613.21|611.11|9
1733599290000|2024-12-07 19:21:30|613.2|611.1|613.1|611|613.2|611.1|613.09|610.99|11
1733599300000|2024-12-07 19:21:40|613.09|610.99|613.14|611.04|613.14|611.04|613.08|610.98|4
1733599310000|2024-12-07 19:21:50|613.19|611.09|613.25|611.15|613.25|611.15|613.19|611.09|5
1733599320000|2024-12-07 19:22:00|613.24|611.14|612.99|610.89|613.24|611.14|612.99|610.89|14
1733599330000|2024-12-07 19:22:10|612.98|610.88|612.57|610.47|612.98|610.88|612.57|610.47|21
1733599340000|2024-12-07 19:22:20|612.56|610.46|612.53|610.43|612.56|610.46|612.53|610.43|8
1733599350000|2024-12-07 19:22:30|612.52|610.42|612.45|610.35|612.52|610.42|612.45|610.35|6
1733599360000|2024-12-07 19:22:40|612.44|610.34|612.5|610.4|612.52|610.42|612.42|610.32|7
1733599370000|2024-12-07 19:22:50|612.51|610.41|612.64|610.54|612.65|610.55|612.51|610.41|9
1733599380000|2024-12-07 19:23:00|612.63|610.53|612.7|610.6|612.7|610.6|612.63|610.53|3
1733599390000|2024-12-07 19:23:10|612.69|610.59|612.81|610.71|612.81|610.71|612.69|610.59|7
1733599400000|2024-12-07 19:23:20|612.82|610.72|612.89|610.79|612.89|610.79|612.81|610.71|6
1733599410000|2024-12-07 19:23:30|612.9|610.8|612.9|610.8|612.9|610.8|612.9|610.8|1
1733599420000|2024-12-07 19:23:40|612.91|610.81|612.91|610.81|612.91|610.81|612.91|610.81|1
1733599430000|2024-12-07 19:23:50|612.9|610.8|613.08|610.98|613.08|610.98|612.9|610.8|8
1733599440000|2024-12-07 19:24:00|613.07|610.97|613.12|611.02|613.12|611.02|613.07|610.97|10
1733599450000|2024-12-07 19:24:10|613.17|611.07|613.17|611.07|613.17|611.07|613.17|611.07|1
1733599460000|2024-12-07 19:24:20|613.22|611.12|613.38|611.28|613.38|611.28|613.22|611.12|14
1733599470000|2024-12-07 19:24:30|613.37|611.27|613.48|611.38|613.5|611.4|613.37|611.27|12
1733599480000|2024-12-07 19:24:40|613.54|611.44|613.66|611.56|613.66|611.56|613.54|611.44|8
1733599490000|2024-12-07 19:24:50|613.65|611.55|613.61|611.51|613.65|611.55|613.61|611.51|7
1733599500000|2024-12-07 19:25:00|613.6|611.5|613.59|611.49|613.6|611.5|613.59|611.49|2
1733599510000|2024-12-07 19:25:10|613.64|611.54|613.68|611.58|613.7|611.6|613.63|611.53|5
1733599520000|2024-12-07 19:25:20|613.67|611.57|613.63|611.53|613.67|611.57|613.63|611.53|5
1733599530000|2024-12-07 19:25:30|613.69|611.59|613.68|611.58|613.69|611.59|613.67|611.57|6
1733599540000|2024-12-07 19:25:40|613.73|611.63|613.74|611.64|613.74|611.64|613.72|611.62|3
1733599550000|2024-12-07 19:25:50|613.79|611.69|613.82|611.72|613.84|611.74|613.79|611.69|4
1733599560000|2024-12-07 19:26:00|613.81|611.71|613.83|611.73|613.83|611.73|613.8|611.7|8
1733599570000|2024-12-07 19:26:10|613.88|611.78|613.91|611.81|613.91|611.81|613.86|611.76|4
1733599580000|2024-12-07 19:26:20|613.96|611.86|613.97|611.87|613.98|611.88|613.93|611.83|7
1733599590000|2024-12-07 19:26:30|613.96|611.86|614|611.9|614|611.9|613.96|611.86|11
1733599600000|2024-12-07 19:26:40|613.99|611.89|613.96|611.86|613.99|611.89|613.96|611.86|4
1733599610000|2024-12-07 19:26:50|613.95|611.85|613.93|611.83|613.95|611.85|613.93|611.83|3
1733599620000|2024-12-07 19:27:00|613.99|611.89|613.98|611.88|613.99|611.89|613.98|611.88|4
1733599630000|2024-12-07 19:27:10|613.97|611.87|613.95|611.85|613.97|611.87|613.95|611.85|3
1733599640000|2024-12-07 19:27:20|613.94|611.84|613.74|611.64|613.94|611.84|613.74|611.64|11
1733599650000|2024-12-07 19:27:30|613.73|611.63|613.71|611.61|613.73|611.63|613.69|611.59|7
1733599660000|2024-12-07 19:27:40|613.77|611.67|613.74|611.64|613.77|611.67|613.74|611.64|4
1733599670000|2024-12-07 19:27:50|613.83|611.73|613.89|611.79|613.89|611.79|613.81|611.71|7
1733599680000|2024-12-07 19:28:00|613.88|611.78|613.87|611.77|613.89|611.79|613.87|611.77|4
1733599690000|2024-12-07 19:28:10|613.86|611.76|613.87|611.77|613.88|611.78|613.86|611.76|4
1733599700000|2024-12-07 19:28:20|613.86|611.76|613.85|611.75|613.86|611.76|613.85|611.75|2
1733599710000|2024-12-07 19:28:30|613.86|611.76|613.87|611.77|613.87|611.77|613.86|611.76|2
1733599720000|2024-12-07 19:28:40|613.88|611.78|613.81|611.71|613.88|611.78|613.81|611.71|4
1733599730000|2024-12-07 19:28:50|613.8|611.7|613.75|611.65|613.8|611.7|613.75|611.65|6
1733599740000|2024-12-07 19:29:00|613.71|611.61|613.87|611.77|613.9|611.8|613.67|611.57|17
1733599750000|2024-12-07 19:29:10|613.91|611.81|613.94|611.84|613.94|611.84|613.9|611.8|9
1733599760000|2024-12-07 19:29:20|613.93|611.83|613.95|611.85|613.97|611.87|613.93|611.83|4
1733599770000|2024-12-07 19:29:30|613.96|611.86|614.1|612|614.12|612.02|613.96|611.86|14
1733599780000|2024-12-07 19:29:40|614.11|612.01|614.08|611.98|614.11|612.01|614.07|611.97|6
1733599790000|2024-12-07 19:29:50|614.07|611.97|613.99|611.89|614.07|611.97|613.99|611.89|9
1733599800000|2024-12-07 19:30:00|613.92|611.82|613.61|611.51|613.92|611.82|613.61|611.51|15
1733599810000|2024-12-07 19:30:10|613.6|611.5|613.54|611.44|613.6|611.5|613.54|611.44|6
1733599820000|2024-12-07 19:30:20|613.53|611.43|613.43|611.33|613.53|611.43|613.43|611.33|10
1733599830000|2024-12-07 19:30:30|613.42|611.32|613.48|611.38|613.48|611.38|613.38|611.28|9
1733599840000|2024-12-07 19:30:40|613.49|611.39|613.59|611.49|613.61|611.51|613.49|611.39|9
1733599850000|2024-12-07 19:30:50|613.58|611.48|613.25|611.15|613.58|611.48|613.25|611.15|14
1733599860000|2024-12-07 19:31:00|613.24|611.14|613.15|611.05|613.24|611.14|613.15|611.05|10
1733599870000|2024-12-07 19:31:10|613.14|611.04|613.01|610.91|613.14|611.04|613|610.9|9
1733599880000|2024-12-07 19:31:20|612.79|610.69|612.2|610.1|612.79|610.69|612.2|610.1|19
1733599890000|2024-12-07 19:31:30|612.11|610.01|611.83|609.73|612.11|610.01|611.83|609.73|19
1733599900000|2024-12-07 19:31:40|611.82|609.72|611.78|609.68|611.88|609.78|611.76|609.66|13
1733599910000|2024-12-07 19:31:50|611.77|609.67|611.77|609.67|611.79|609.69|611.77|609.67|5
1733599920000|2024-12-07 19:32:00|611.76|609.66|611.87|609.77|611.88|609.78|611.76|609.66|8
1733599930000|2024-12-07 19:32:10|611.88|609.78|611.87|609.77|611.88|609.78|611.86|609.76|6
1733599940000|2024-12-07 19:32:20|611.88|609.78|611.93|609.83|611.96|609.86|611.87|609.77|7
1733599950000|2024-12-07 19:32:30|611.92|609.82|612.19|610.09|612.2|610.1|611.92|609.82|20
1733599960000|2024-12-07 19:32:40|612.2|610.1|612.21|610.11|612.23|610.13|612.18|610.08|9
1733599970000|2024-12-07 19:32:50|612.2|610.1|612.08|609.98|612.2|610.1|612.08|609.98|10
1733599980000|2024-12-07 19:33:00|612.07|609.97|612.03|609.93|612.07|609.97|612.03|609.93|7
1733599990000|2024-12-07 19:33:10|612.02|609.92|612.14|610.04|612.16|610.06|612.02|609.92|10
1733600000000|2024-12-07 19:33:20|612.2|610.1|612.24|610.14|612.25|610.15|612.18|610.08|11
1733600010000|2024-12-07 19:33:30|612.23|610.13|611.97|609.87|612.23|610.13|611.97|609.87|13
1733600020000|2024-12-07 19:33:40|611.95|609.85|611.8|609.7|611.95|609.85|611.8|609.7|11
1733600030000|2024-12-07 19:33:50|611.81|609.71|611.72|609.62|611.81|609.71|611.72|609.62|12
1733600040000|2024-12-07 19:34:00|611.71|609.61|611.84|609.74|611.85|609.75|611.71|609.61|10
1733600050000|2024-12-07 19:34:10|611.83|609.73|611.83|609.73|611.9|609.8|611.8|609.7|15
1733600060000|2024-12-07 19:34:20|611.82|609.72|611.85|609.75|611.86|609.76|611.81|609.71|8
1733600070000|2024-12-07 19:34:30|611.92|609.82|612.01|609.91|612.01|609.91|611.89|609.79|9
1733600080000|2024-12-07 19:34:40|612.06|609.96|612|609.9|612.06|609.96|612|609.9|6
1733600090000|2024-12-07 19:34:50|612.01|609.91|612.03|609.93|612.03|609.93|612.01|609.91|3
1733600100000|2024-12-07 19:35:00|612.08|609.98|612.1|610|612.14|610.04|612.07|609.97|11
1733600110000|2024-12-07 19:35:10|612.09|609.99|612.07|609.97|612.09|609.99|612.07|609.97|3
1733600120000|2024-12-07 19:35:20|612.06|609.96|611.97|609.87|612.06|609.96|611.97|609.87|10
1733600130000|2024-12-07 19:35:30|611.96|609.86|611.99|609.89|611.99|609.89|611.93|609.83|5
1733600140000|2024-12-07 19:35:40|612.04|609.94|612.15|610.05|612.17|610.07|612.01|609.91|14
1733600150000|2024-12-07 19:35:50|612.36|610.26|612.48|610.38|612.48|610.38|612.3|610.2|19
1733600160000|2024-12-07 19:36:00|612.49|610.39|612.38|610.28|612.5|610.4|612.38|610.28|14
1733600170000|2024-12-07 19:36:10|612.36|610.26|612.18|610.08|612.36|610.26|612.18|610.08|17
1733600180000|2024-12-07 19:36:20|612.17|610.07|612.01|609.91|612.17|610.07|612.01|609.91|11
1733600190000|2024-12-07 19:36:30|612.06|609.96|612.12|610.02|612.12|610.02|612.05|609.95|10
1733600200000|2024-12-07 19:36:40|612.11|610.01|612.17|610.07|612.21|610.11|612.09|609.99|6
1733600210000|2024-12-07 19:36:50|612.16|610.06|612.22|610.12|612.23|610.13|612.16|610.06|6
1733600220000|2024-12-07 19:37:00|612.23|610.13|612.32|610.22|612.33|610.23|612.23|610.13|7
1733600230000|2024-12-07 19:37:10|612.34|610.24|612.48|610.38|612.49|610.39|612.34|610.24|8
1733600240000|2024-12-07 19:37:20|612.53|610.43|612.52|610.42|612.55|610.45|612.52|610.42|10
1733600250000|2024-12-07 19:37:30|612.51|610.41|612.44|610.34|612.51|610.41|612.44|610.34|8
1733600260000|2024-12-07 19:37:40|612.5|610.4|612.5|610.4|612.51|610.41|612.5|610.4|3
1733600270000|2024-12-07 19:37:50|612.55|610.45|612.52|610.42|612.55|610.45|612.52|610.42|4
1733600280000|2024-12-07 19:38:00|612.53|610.43|612.6|610.5|612.63|610.53|612.53|610.43|8
1733600290000|2024-12-07 19:38:10|612.59|610.49|612.49|610.39|612.59|610.49|612.49|610.39|8
1733600300000|2024-12-07 19:38:20|612.47|610.37|612.28|610.18|612.47|610.37|612.28|610.18|14
1733600310000|2024-12-07 19:38:30|612.23|610.13|612.13|610.03|612.23|610.13|612.13|610.03|13
1733600320000|2024-12-07 19:38:40|612.12|610.02|611.88|609.78|612.12|610.02|611.88|609.78|12
1733600330000|2024-12-07 19:38:50|611.87|609.77|611.86|609.76|611.9|609.8|611.84|609.74|9
1733600340000|2024-12-07 19:39:00|611.85|609.75|611.89|609.79|611.92|609.82|611.82|609.72|12
1733600350000|2024-12-07 19:39:10|611.87|609.77|611.8|609.7|611.87|609.77|611.8|609.7|7
1733600360000|2024-12-07 19:39:20|611.81|609.71|611.87|609.77|611.89|609.79|611.81|609.71|4
1733600370000|2024-12-07 19:39:30|611.86|609.76|612.03|609.93|612.04|609.94|611.86|609.76|10
1733600380000|2024-12-07 19:39:40|612.02|609.92|611.97|609.87|612.02|609.92|611.97|609.87|8
1733600390000|2024-12-07 19:39:50|611.96|609.86|611.92|609.82|611.96|609.86|611.92|609.82|5
1733600400000|2024-12-07 19:40:00|611.93|609.83|611.94|609.84|611.95|609.85|611.89|609.79|6
1733600410000|2024-12-07 19:40:10|611.93|609.83|611.82|609.72|611.93|609.83|611.81|609.71|8
1733600420000|2024-12-07 19:40:20|611.81|609.71|611.87|609.77|611.87|609.77|611.81|609.71|10
1733600430000|2024-12-07 19:40:30|611.88|609.78|611.98|609.88|611.98|609.88|611.88|609.78|7
1733600440000|2024-12-07 19:40:40|611.99|609.89|612.1|610|612.11|610.01|611.99|609.89|5
1733600450000|2024-12-07 19:40:50|612.09|609.99|612.09|609.99|612.09|609.99|612.09|609.99|1
1733600460000|2024-12-07 19:41:00|612.15|610.05|612.16|610.06|612.16|610.06|612.14|610.04|4
1733600470000|2024-12-07 19:41:10|612.14|610.04|612.12|610.02|612.14|610.04|612.12|610.02|3
1733600480000|2024-12-07 19:41:20|612.17|610.07|612.2|610.1|612.21|610.11|612.16|610.06|4
1733600490000|2024-12-07 19:41:30|612.19|610.09|612.2|610.1|612.2|610.1|612.17|610.07|7
1733600500000|2024-12-07 19:41:40|612.19|610.09|612.17|610.07|612.19|610.09|612.17|610.07|3
1733600510000|2024-12-07 19:41:50|612.21|610.11|612.16|610.06|612.21|610.11|612.16|610.06|6
1733600520000|2024-12-07 19:42:00|612.15|610.05|612.28|610.18|612.28|610.18|612.15|610.05|9
1733600530000|2024-12-07 19:42:10|612.27|610.17|612.6|610.5|612.6|610.5|612.26|610.16|18
1733600540000|2024-12-07 19:42:20|612.62|610.52|612.92|610.82|612.93|610.83|612.62|610.52|10
1733600550000|2024-12-07 19:42:30|612.91|610.81|612.84|610.74|612.91|610.81|612.84|610.74|10
1733600560000|2024-12-07 19:42:40|612.83|610.73|612.77|610.67|612.84|610.74|612.77|610.67|9
1733600570000|2024-12-07 19:42:50|612.76|610.66|612.7|610.6|612.76|610.66|612.7|610.6|7
1733600580000|2024-12-07 19:43:00|612.58|610.48|612.63|610.53|612.63|610.53|612.46|610.36|12
1733600590000|2024-12-07 19:43:10|612.64|610.54|612.73|610.63|612.73|610.63|612.64|610.54|13
1733600600000|2024-12-07 19:43:20|612.74|610.64|612.78|610.68|612.82|610.72|612.74|610.64|8
1733600610000|2024-12-07 19:43:30|612.77|610.67|612.66|610.56|612.77|610.67|612.66|610.56|8
1733600620000|2024-12-07 19:43:40|612.67|610.57|612.56|610.46|612.68|610.58|612.56|610.46|10
1733600630000|2024-12-07 19:43:50|612.55|610.45|612.41|610.31|612.55|610.45|612.4|610.3|13
1733600640000|2024-12-07 19:44:00|612.42|610.32|612.44|610.34|612.48|610.38|612.42|610.32|9
1733600650000|2024-12-07 19:44:10|612.43|610.33|612.54|610.44|612.54|610.44|612.43|610.33|6
1733600660000|2024-12-07 19:44:20|612.55|610.45|612.63|610.53|612.66|610.56|612.55|610.45|12
1733600670000|2024-12-07 19:44:30|612.62|610.52|612.56|610.46|612.62|610.52|612.56|610.46|7
1733600680000|2024-12-07 19:44:40|612.55|610.45|612.53|610.43|612.55|610.45|612.53|610.43|3
1733600690000|2024-12-07 19:44:50|612.52|610.42|612.32|610.22|612.52|610.42|612.31|610.21|10
1733600700000|2024-12-07 19:45:00|612.31|610.21|611.92|609.82|612.31|610.21|611.92|609.82|18
1733600710000|2024-12-07 19:45:10|611.88|609.78|611.76|609.66|611.88|609.78|611.76|609.66|12
1733600720000|2024-12-07 19:45:20|611.77|609.67|611.86|609.76|611.86|609.76|611.77|609.67|6
1733600730000|2024-12-07 19:45:30|611.91|609.81|612|609.9|612.03|609.93|611.91|609.81|10
1733600740000|2024-12-07 19:45:40|611.99|609.89|612.05|609.95|612.06|609.96|611.99|609.89|5
1733600750000|2024-12-07 19:45:50|612.02|609.92|611.84|609.74|612.02|609.92|611.84|609.74|11
1733600760000|2024-12-07 19:46:00|611.83|609.73|611.89|609.79|611.9|609.8|611.83|609.73|5
1733600770000|2024-12-07 19:46:10|611.95|609.85|611.88|609.78|611.95|609.85|611.88|609.78|6
1733600780000|2024-12-07 19:46:20|611.89|609.79|611.93|609.83|611.94|609.84|611.89|609.79|3
1733600790000|2024-12-07 19:46:30|612|609.9|611.94|609.84|612|609.9|611.93|609.83|10
1733600800000|2024-12-07 19:46:40|611.9|609.8|611.87|609.77|611.9|609.8|611.82|609.72|9
1733600810000|2024-12-07 19:46:50|611.86|609.76|611.83|609.73|611.86|609.76|611.83|609.73|10
1733600820000|2024-12-07 19:47:00|611.82|609.72|611.84|609.74|612.01|609.91|611.82|609.72|13
1733600830000|2024-12-07 19:47:10|611.85|609.75|612|609.9|612.02|609.92|611.85|609.75|11
1733600840000|2024-12-07 19:47:20|611.99|609.89|612.03|609.93|612.03|609.93|611.97|609.87|5
1733600850000|2024-12-07 19:47:30|612.02|609.92|612.02|609.92|612.02|609.92|612.01|609.91|5
1733600860000|2024-12-07 19:47:40|612.03|609.93|612.09|609.99|612.1|610|612.03|609.93|6
1733600870000|2024-12-07 19:47:50|612.14|610.04|613.66|611.56|613.66|611.56|612.13|610.03|13
1733600880000|2024-12-07 19:48:00|613.65|611.55|613.49|611.39|613.65|611.55|613.49|611.39|14
1733600890000|2024-12-07 19:48:10|613.48|611.38|613.02|610.92|613.49|611.39|613.02|610.92|14
1733600900000|2024-12-07 19:48:20|613|610.9|612.04|609.94|613|610.9|612.04|609.94|26
1733600910000|2024-12-07 19:48:30|612|609.9|611.45|609.35|612|609.9|611.43|609.33|23
1733600920000|2024-12-07 19:48:40|611.44|609.34|611.39|609.29|611.44|609.34|611.39|609.29|6
1733600930000|2024-12-07 19:48:50|611.17|609.07|611.01|608.91|611.19|609.09|610.98|608.88|18
1733600940000|2024-12-07 19:49:00|611.02|608.92|611|608.9|611.02|608.92|611|608.9|3
1733600950000|2024-12-07 19:49:10|610.99|608.89|610.87|608.77|610.99|608.89|610.87|608.77|9
1733600960000|2024-12-07 19:49:20|610.86|608.76|610.9|608.8|610.9|608.8|610.82|608.72|12
1733600970000|2024-12-07 19:49:30|610.91|608.81|611.04|608.94|611.04|608.94|610.9|608.8|6
1733600990000|2024-12-07 19:49:50|611.05|608.95|611.03|608.93|611.07|608.97|611.03|608.93|5
1733601000000|2024-12-07 19:50:00|610.95|608.85|610.92|608.82|610.95|608.85|610.92|608.82|8
1733601010000|2024-12-07 19:50:10|610.93|608.83|610.9|608.8|610.93|608.83|610.9|608.8|4
1733601020000|2024-12-07 19:50:20|610.85|608.75|610.96|608.86|610.97|608.87|610.84|608.74|6
1733601030000|2024-12-07 19:50:30|610.97|608.87|611.02|608.92|611.03|608.93|610.96|608.86|6
1733601040000|2024-12-07 19:50:40|611.01|608.91|610.98|608.88|611.01|608.91|610.98|608.88|4
1733601050000|2024-12-07 19:50:50|610.99|608.89|610.93|608.83|610.99|608.89|610.93|608.83|5
1733601060000|2024-12-07 19:51:00|610.94|608.84|610.92|608.82|611|608.9|610.92|608.82|11
1733601070000|2024-12-07 19:51:10|610.91|608.81|610.99|608.89|610.99|608.89|610.91|608.81|9
1733601080000|2024-12-07 19:51:20|611|608.9|611.07|608.97|611.07|608.97|611|608.9|4
1733601090000|2024-12-07 19:51:30|611.06|608.96|611.07|608.97|611.09|608.99|610.99|608.89|8
1733601100000|2024-12-07 19:51:40|611.08|608.98|611.09|608.99|611.09|608.99|611.08|608.98|2
1733601110000|2024-12-07 19:51:50|611.1|609|611.18|609.08|611.19|609.09|611.1|609|6
1733601120000|2024-12-07 19:52:00|611.17|609.07|611.17|609.07|611.17|609.07|611.16|609.06|3
1733601130000|2024-12-07 19:52:10|611.18|609.08|611.2|609.1|611.22|609.12|611.18|609.08|4
1733601140000|2024-12-07 19:52:20|611.19|609.09|611.19|609.09|611.2|609.1|611.19|609.09|3
1733601150000|2024-12-07 19:52:30|611.18|609.08|611.17|609.07|611.19|609.09|611.17|609.07|4
1733601160000|2024-12-07 19:52:40|611.16|609.06|611.11|609.01|611.18|609.08|611.11|609.01|9
1733601170000|2024-12-07 19:52:50|611.1|609|611.02|608.92|611.1|609|611.01|608.91|8
1733601180000|2024-12-07 19:53:00|611.01|608.91|611|608.9|611.01|608.91|610.94|608.84|9
1733601190000|2024-12-07 19:53:10|610.99|608.89|610.93|608.83|610.99|608.89|610.93|608.83|6
1733601200000|2024-12-07 19:53:20|610.92|608.82|610.98|608.88|610.98|608.88|610.92|608.82|8
1733601210000|2024-12-07 19:53:30|610.97|608.87|611|608.9|611.05|608.95|610.97|608.87|9
1733601220000|2024-12-07 19:53:40|610.99|608.89|610.83|608.73|610.99|608.89|610.82|608.72|9
1733601230000|2024-12-07 19:53:50|610.84|608.74|610.81|608.71|610.84|608.74|610.81|608.71|4
1733601240000|2024-12-07 19:54:00|610.87|608.77|610.93|608.83|610.93|608.83|610.86|608.76|5
1733601250000|2024-12-07 19:54:10|610.92|608.82|610.9|608.8|610.92|608.82|610.9|608.8|3
1733601260000|2024-12-07 19:54:20|610.98|608.88|610.99|608.89|610.99|608.89|610.97|608.87|5
1733601270000|2024-12-07 19:54:30|611|608.9|611.09|608.99|611.09|608.99|611|608.9|9
1733601280000|2024-12-07 19:54:40|611.1|609|611.13|609.03|611.15|609.05|611.1|609|7
1733601290000|2024-12-07 19:54:50|611.12|609.02|611.33|609.23|611.34|609.24|611.12|609.02|7
1733601300000|2024-12-07 19:55:00|611.32|609.22|611.54|609.44|611.58|609.48|611.29|609.19|24
1733601310000|2024-12-07 19:55:10|611.53|609.43|611.42|609.32|611.53|609.43|611.42|609.32|11
1733601320000|2024-12-07 19:55:20|611.41|609.31|611.17|609.07|611.41|609.31|611.17|609.07|13
1733601330000|2024-12-07 19:55:30|611.13|609.03|610.93|608.83|611.13|609.03|610.93|608.83|14
1733601340000|2024-12-07 19:55:40|610.92|608.82|610.72|608.62|610.92|608.82|610.72|608.62|14
1733601350000|2024-12-07 19:55:50|610.71|608.61|610.65|608.55|610.71|608.61|610.65|608.55|7
1733601360000|2024-12-07 19:56:00|610.64|608.54|610.72|608.62|610.72|608.62|610.62|608.52|4
1733601370000|2024-12-07 19:56:10|610.73|608.63|610.87|608.77|610.87|608.77|610.73|608.63|9
1733601380000|2024-12-07 19:56:20|610.92|608.82|611.09|608.99|611.09|608.99|610.92|608.82|6
1733601390000|2024-12-07 19:56:30|611.08|608.98|611.08|608.98|611.09|608.99|611.07|608.97|5
1733601400000|2024-12-07 19:56:40|611.09|608.99|611.51|609.41|611.52|609.42|611.09|608.99|14
1733601410000|2024-12-07 19:56:50|611.53|609.43|612.14|610.04|612.15|610.05|611.53|609.43|19
1733601420000|2024-12-07 19:57:00|612.13|610.03|611.99|609.89|612.14|610.04|611.99|609.89|12
1733601430000|2024-12-07 19:57:10|611.98|609.88|611.99|609.89|612.01|609.91|611.87|609.77|13
1733601440000|2024-12-07 19:57:20|611.98|609.88|611.94|609.84|611.98|609.88|611.94|609.84|5
1733601450000|2024-12-07 19:57:30|611.93|609.83|611.92|609.82|611.93|609.83|611.92|609.82|2
1733601460000|2024-12-07 19:57:40|611.91|609.81|611.81|609.71|611.91|609.81|611.81|609.71|10
1733601470000|2024-12-07 19:57:50|611.8|609.7|611.56|609.46|611.8|609.7|611.56|609.46|10
1733601480000|2024-12-07 19:58:00|611.57|609.47|611.55|609.45|611.57|609.47|611.55|609.45|3
1733601490000|2024-12-07 19:58:10|611.54|609.44|611.18|609.08|611.54|609.44|611.18|609.08|12
1733601500000|2024-12-07 19:58:20|611.17|609.07|611.15|609.05|611.17|609.07|611.09|608.99|11
1733601510000|2024-12-07 19:58:30|611.16|609.06|611.15|609.05|611.16|609.06|611.15|609.05|2
1733601520000|2024-12-07 19:58:40|611.14|609.04|611.14|609.04|611.14|609.04|611.13|609.03|3
1733601530000|2024-12-07 19:58:50|611.15|609.05|611.17|609.07|611.17|609.07|611.15|609.05|5
1733601540000|2024-12-07 19:59:00|611.25|609.15|610.95|608.85|611.25|609.15|610.95|608.85|10
1733601550000|2024-12-07 19:59:10|610.94|608.84|610.84|608.74|610.94|608.84|610.84|608.74|11
1733601560000|2024-12-07 19:59:20|610.83|608.73|610.68|608.58|610.83|608.73|610.68|608.58|9
1733601570000|2024-12-07 19:59:30|610.69|608.59|610.59|608.49|610.69|608.59|610.56|608.46|7
1733601580000|2024-12-07 19:59:40|610.63|608.53|610.51|608.41|610.7|608.6|610.51|608.41|15
1733601590000|2024-12-07 19:59:50|610.52|608.42|610.52|608.42|610.52|608.42|610.51|608.41|3
1733601600000|2024-12-07 20:00:00|610.53|608.43|610.55|608.45|610.67|608.57|610.53|608.43|12
1733601610000|2024-12-07 20:00:10|610.54|608.44|610.31|608.21|610.54|608.44|610.31|608.21|14
1733601620000|2024-12-07 20:00:20|610.4|608.3|610.49|608.39|610.51|608.41|610.4|608.3|12
1733601630000|2024-12-07 20:00:30|610.5|608.4|610.53|608.43|610.54|608.44|610.49|608.39|7
1733601640000|2024-12-07 20:00:40|610.54|608.44|610.56|608.46|610.56|608.46|610.54|608.44|7
1733601650000|2024-12-07 20:00:50|610.57|608.47|610.66|608.56|610.67|608.57|610.57|608.47|10
1733601660000|2024-12-07 20:01:00|610.67|608.57|611.19|609.09|611.2|609.1|610.67|608.57|20
1733601670000|2024-12-07 20:01:10|611.18|609.08|611.16|609.06|611.18|609.08|611.16|609.06|5
1733601680000|2024-12-07 20:01:20|611.15|609.05|611.11|609.01|611.15|609.05|611.11|609.01|9
1733601690000|2024-12-07 20:01:30|611.1|609|611.33|609.23|611.34|609.24|611.09|608.99|7
1733601700000|2024-12-07 20:01:40|611.32|609.22|611.61|609.51|611.61|609.51|611.32|609.22|13
1733601710000|2024-12-07 20:01:50|611.62|609.52|611.76|609.66|611.79|609.69|611.62|609.52|12
1733601720000|2024-12-07 20:02:00|611.75|609.65|611.92|609.82|611.99|609.89|611.74|609.64|5
1733601730000|2024-12-07 20:02:10|611.93|609.83|612.06|609.96|612.06|609.96|611.93|609.83|13
1733601740000|2024-12-07 20:02:20|612.05|609.95|612.06|609.96|612.06|609.96|612.05|609.95|2
1733601750000|2024-12-07 20:02:30|612.07|609.97|612.06|609.96|612.07|609.97|612.05|609.95|8
1733601760000|2024-12-07 20:02:40|612.15|610.05|611.96|609.86|612.15|610.05|611.95|609.85|16
1733601770000|2024-12-07 20:02:50|611.95|609.85|611.74|609.64|611.96|609.86|611.74|609.64|12
1733601780000|2024-12-07 20:03:00|611.73|609.63|611.69|609.59|611.73|609.63|611.69|609.59|9
1733601790000|2024-12-07 20:03:10|611.7|609.6|611.71|609.61|611.72|609.62|611.7|609.6|6
1733601800000|2024-12-07 20:03:20|611.61|609.51|611.35|609.25|611.62|609.52|611.35|609.25|18
1733601810000|2024-12-07 20:03:30|611.34|609.24|611.23|609.13|611.34|609.24|611.23|609.13|10
1733601820000|2024-12-07 20:03:40|611.22|609.12|611.14|609.04|611.22|609.12|611.14|609.04|8
1733601830000|2024-12-07 20:03:50|611.15|609.05|611.38|609.28|611.38|609.28|611.15|609.05|7
1733601840000|2024-12-07 20:04:00|611.45|609.35|611.41|609.31|611.46|609.36|611.41|609.31|7
1733601850000|2024-12-07 20:04:10|611.4|609.3|611.39|609.29|611.4|609.3|611.39|609.29|4
1733601860000|2024-12-07 20:04:20|611.43|609.33|611.4|609.3|611.43|609.33|611.4|609.3|4
1733601870000|2024-12-07 20:04:30|611.39|609.29|611.32|609.22|611.4|609.3|611.32|609.22|7
1733601880000|2024-12-07 20:04:40|611.31|609.21|611.1|609|611.31|609.21|611.1|609|12
1733601890000|2024-12-07 20:04:50|611.09|608.99|610.78|608.68|611.09|608.99|610.76|608.66|18
1733601900000|2024-12-07 20:05:00|610.77|608.67|610.55|608.45|610.77|608.67|610.55|608.45|15
1733601910000|2024-12-07 20:05:10|610.54|608.44|610.4|608.3|610.54|608.44|610.4|608.3|7
1733601920000|2024-12-07 20:05:20|610.45|608.35|610.78|608.68|610.81|608.71|610.45|608.35|11
1733601930000|2024-12-07 20:05:30|610.79|608.69|610.8|608.7|610.81|608.71|610.79|608.69|8
1733601940000|2024-12-07 20:05:40|610.79|608.69|611.01|608.91|611.03|608.93|610.79|608.69|9
1733601950000|2024-12-07 20:05:50|611|608.9|610.99|608.89|611|608.9|610.99|608.89|6
1733601960000|2024-12-07 20:06:00|611|608.9|611.34|609.24|611.35|609.25|611|608.9|13
1733601970000|2024-12-07 20:06:10|611.33|609.23|611.27|609.17|611.33|609.23|611.26|609.16|9
1733601980000|2024-12-07 20:06:20|611.26|609.16|611.23|609.13|611.27|609.17|611.22|609.12|8
1733601990000|2024-12-07 20:06:30|611.22|609.12|611.26|609.16|611.27|609.17|611.22|609.12|13
1733602000000|2024-12-07 20:06:40|611.27|609.17|611.27|609.17|611.27|609.17|611.27|609.17|1
1733602010000|2024-12-07 20:06:50|611.26|609.16|611.21|609.11|611.26|609.16|611.21|609.11|7
1733602020000|2024-12-07 20:07:00|611.2|609.1|611.3|609.2|611.3|609.2|611.2|609.1|5
1733602030000|2024-12-07 20:07:10|611.29|609.19|611.35|609.25|611.4|609.3|611.29|609.19|9
1733602040000|2024-12-07 20:07:20|611.34|609.24|611.32|609.22|611.34|609.24|611.32|609.22|3
1733602050000|2024-12-07 20:07:30|611.3|609.2|611.23|609.13|611.3|609.2|611.22|609.12|9
1733602060000|2024-12-07 20:07:40|611.24|609.14|611.2|609.1|611.24|609.14|611.2|609.1|4
1733602070000|2024-12-07 20:07:50|611.19|609.09|611.1|609|611.19|609.09|611.1|609|6
1733602080000|2024-12-07 20:08:00|611.09|608.99|611.16|609.06|611.16|609.06|611.09|608.99|3
1733602090000|2024-12-07 20:08:10|611.17|609.07|611.32|609.22|611.34|609.24|611.17|609.07|7
1733602100000|2024-12-07 20:08:20|611.38|609.28|611.41|609.31|611.46|609.36|611.37|609.27|12
1733602110000|2024-12-07 20:08:30|611.4|609.3|611.28|609.18|611.4|609.3|611.28|609.18|8
1733602120000|2024-12-07 20:08:40|611.27|609.17|611.17|609.07|611.27|609.17|611.17|609.07|9
1733602130000|2024-12-07 20:08:50|611.18|609.08|611.02|608.92|611.18|609.08|611.02|608.92|9
1733602140000|2024-12-07 20:09:00|610.98|608.88|610.91|608.81|610.98|608.88|610.91|608.81|7
1733602150000|2024-12-07 20:09:10|610.92|608.82|610.96|608.86|610.96|608.86|610.92|608.82|2
1733602160000|2024-12-07 20:09:20|610.97|608.87|610.95|608.85|610.97|608.87|610.95|608.85|3
1733602170000|2024-12-07 20:09:30|610.88|608.78|610.53|608.43|610.9|608.8|610.53|608.43|21
1733602180000|2024-12-07 20:09:40|610.52|608.42|610.41|608.31|610.52|608.42|610.41|608.31|12
1733602190000|2024-12-07 20:09:50|610.4|608.3|610.09|607.99|610.4|608.3|610.09|607.99|12
1733602200000|2024-12-07 20:10:00|610.1|608|610.36|608.26|610.41|608.31|610.1|608|22
1733602210000|2024-12-07 20:10:10|610.37|608.27|610.46|608.36|610.47|608.37|610.37|608.27|11
1733602220000|2024-12-07 20:10:20|610.47|608.37|610.48|608.38|610.48|608.38|610.46|608.36|9
1733602230000|2024-12-07 20:10:30|610.47|608.37|610.56|608.46|610.58|608.48|610.47|608.37|9
1733602240000|2024-12-07 20:10:40|610.55|608.45|610.61|608.51|610.61|608.51|610.54|608.44|6
1733602250000|2024-12-07 20:10:50|610.6|608.5|610.27|608.17|610.6|608.5|610.27|608.17|7
1733602260000|2024-12-07 20:11:00|610.26|608.16|610.24|608.14|610.26|608.16|610.23|608.13|7
1733602270000|2024-12-07 20:11:10|610.23|608.13|610.32|608.22|610.32|608.22|610.21|608.11|11
1733602280000|2024-12-07 20:11:20|610.33|608.23|610.34|608.24|610.35|608.25|610.33|608.23|4
1733602290000|2024-12-07 20:11:30|610.35|608.25|610.42|608.32|610.45|608.35|610.35|608.25|7
1733602300000|2024-12-07 20:11:40|610.41|608.31|610.37|608.27|610.41|608.31|610.37|608.27|7
1733602310000|2024-12-07 20:11:50|610.36|608.26|610.36|608.26|610.4|608.3|610.3|608.2|12
1733602320000|2024-12-07 20:12:00|610.4|608.3|610.44|608.34|610.45|608.35|610.38|608.28|7
1733602330000|2024-12-07 20:12:10|610.45|608.35|610.65|608.55|610.66|608.56|610.45|608.35|13
1733602340000|2024-12-07 20:12:20|610.66|608.56|610.9|608.8|610.9|608.8|610.66|608.56|12
1733602350000|2024-12-07 20:12:30|610.97|608.87|610.94|608.84|610.97|608.87|610.94|608.84|4
1733602360000|2024-12-07 20:12:40|610.93|608.83|610.9|608.8|610.93|608.83|610.9|608.8|4
1733602370000|2024-12-07 20:12:50|610.91|608.81|610.83|608.73|610.91|608.81|610.83|608.73|9
1733602380000|2024-12-07 20:13:00|610.82|608.72|610.91|608.81|610.96|608.86|610.82|608.72|13
1733602390000|2024-12-07 20:13:10|610.92|608.82|610.94|608.84|610.94|608.84|610.92|608.82|13
1733602400000|2024-12-07 20:13:20|610.93|608.83|610.9|608.8|610.94|608.84|610.9|608.8|6
1733602410000|2024-12-07 20:13:30|610.96|608.86|611.54|609.44|611.57|609.47|610.96|608.86|20
1733602420000|2024-12-07 20:13:40|611.55|609.45|611.85|609.75|611.98|609.88|611.55|609.45|20
1733602430000|2024-12-07 20:13:50|611.87|609.77|611.92|609.82|611.99|609.89|611.87|609.77|16
1733602440000|2024-12-07 20:14:00|611.91|609.81|611.76|609.66|611.91|609.81|611.75|609.65|11
1733602450000|2024-12-07 20:14:10|611.75|609.65|611.67|609.57|611.75|609.65|611.64|609.54|8
1733602460000|2024-12-07 20:14:20|612|609.9|612.62|610.52|612.62|610.52|612|609.9|24
1733602470000|2024-12-07 20:14:30|612.63|610.53|612.91|610.81|612.93|610.83|612.63|610.53|21
1733602480000|2024-12-07 20:14:40|612.92|610.82|612.94|610.84|612.95|610.85|612.88|610.78|12
1733602490000|2024-12-07 20:14:50|612.93|610.83|612.93|610.83|612.96|610.86|612.9|610.8|13
1733602500000|2024-12-07 20:15:00|612.92|610.82|612.83|610.73|612.92|610.82|612.83|610.73|8
1733602510000|2024-12-07 20:15:10|612.82|610.72|612.64|610.54|612.82|610.72|612.64|610.54|10
1733602520000|2024-12-07 20:15:20|612.63|610.53|612.53|610.43|612.63|610.53|612.52|610.42|13
1733602530000|2024-12-07 20:15:30|612.54|610.44|612.32|610.22|612.54|610.44|612.32|610.22|14
1733602540000|2024-12-07 20:15:40|612.31|610.21|612.15|610.05|612.31|610.21|612.15|610.05|8
1733602550000|2024-12-07 20:15:50|612.14|610.04|612.04|609.94|612.14|610.04|612.04|609.94|11
1733602560000|2024-12-07 20:16:00|612.03|609.93|612.08|609.98|612.13|610.03|612.03|609.93|12
1733602570000|2024-12-07 20:16:10|612.13|610.03|612.14|610.04|612.14|610.04|612.08|609.98|4
1733602580000|2024-12-07 20:16:20|612.13|610.03|612.11|610.01|612.13|610.03|612.11|610.01|3
1733602590000|2024-12-07 20:16:30|612.12|610.02|612.17|610.07|612.21|610.11|612.12|610.02|8
1733602600000|2024-12-07 20:16:40|612.21|610.11|612.26|610.16|612.27|610.17|612.21|610.11|3
1733602610000|2024-12-07 20:16:50|612.25|610.15|612.25|610.15|612.25|610.15|612.25|610.15|1
1733602620000|2024-12-07 20:17:00|612.24|610.14|612.15|610.05|612.25|610.15|612.15|610.05|9
1733602630000|2024-12-07 20:17:10|612.12|610.02|612.14|610.04|612.15|610.05|612.1|610|7
1733602640000|2024-12-07 20:17:20|612.2|610.1|612.29|610.19|612.33|610.23|612.19|610.09|11
1733602650000|2024-12-07 20:17:30|612.28|610.18|612.37|610.27|612.37|610.27|612.28|610.18|9
1733602660000|2024-12-07 20:17:40|612.46|610.36|612.41|610.31|612.46|610.36|612.4|610.3|12
1733602670000|2024-12-07 20:17:50|612.39|610.29|612.38|610.28|612.39|610.29|612.38|610.28|2
1733602680000|2024-12-07 20:18:00|612.39|610.29|612.47|610.37|612.49|610.39|612.39|610.29|11
1733602690000|2024-12-07 20:18:10|612.48|610.38|612.47|610.37|612.49|610.39|612.46|610.36|10
1733602700000|2024-12-07 20:18:20|612.48|610.38|612.56|610.46|612.57|610.47|612.48|610.38|5
1733602710000|2024-12-07 20:18:30|612.55|610.45|612.66|610.56|612.66|610.56|612.54|610.44|5
1733602720000|2024-12-07 20:18:40|612.64|610.54|612.58|610.48|612.65|610.55|612.58|610.48|9
1733602730000|2024-12-07 20:18:50|612.57|610.47|612.7|610.6|612.71|610.61|612.57|610.47|8
1733602740000|2024-12-07 20:19:00|612.69|610.59|612.81|610.71|612.83|610.73|612.68|610.58|17
1733602750000|2024-12-07 20:19:10|612.8|610.7|612.82|610.72|612.83|610.73|612.79|610.69|11
1733602760000|2024-12-07 20:19:20|612.83|610.73|613.11|611.01|613.12|611.02|612.83|610.73|17
1733602770000|2024-12-07 20:19:30|613.15|611.05|613.22|611.12|613.22|611.12|613.15|611.05|6
1733602780000|2024-12-07 20:19:40|613.23|611.13|613.3|611.2|613.33|611.23|613.23|611.13|10
1733602790000|2024-12-07 20:19:50|613.29|611.19|613.29|611.19|613.31|611.21|613.29|611.19|7
1733602800000|2024-12-07 20:20:00|613.3|611.2|613.3|611.2|613.3|611.2|613.27|611.17|7
1733602810000|2024-12-07 20:20:10|613.4|611.3|613.38|611.28|613.4|611.3|613.37|611.27|13
1733602820000|2024-12-07 20:20:20|613.36|611.26|613.42|611.32|613.43|611.33|613.36|611.26|8
1733602830000|2024-12-07 20:20:30|613.41|611.31|613.4|611.3|613.41|611.31|613.4|611.3|2
1733602840000|2024-12-07 20:20:40|613.39|611.29|613.39|611.29|613.39|611.29|613.38|611.28|3
1733602850000|2024-12-07 20:20:50|613.38|611.28|613.44|611.34|613.44|611.34|613.34|611.24|8
1733602860000|2024-12-07 20:21:00|613.5|611.4|613.82|611.72|613.83|611.73|613.5|611.4|15
1733602870000|2024-12-07 20:21:10|613.83|611.73|613.93|611.83|613.94|611.84|613.83|611.73|12
1733602880000|2024-12-07 20:21:20|613.92|611.82|614|611.9|614|611.9|613.91|611.81|9
1733602890000|2024-12-07 20:21:30|613.99|611.89|613.98|611.88|613.99|611.89|613.98|611.88|4
1733602900000|2024-12-07 20:21:40|613.99|611.89|614.08|611.98|614.09|611.99|613.99|611.89|13
1733602910000|2024-12-07 20:21:50|614.09|611.99|614.03|611.93|614.1|612|614.03|611.93|11
1733602920000|2024-12-07 20:22:00|614.08|611.98|614.16|612.06|614.17|612.07|614.08|611.98|10
1733602930000|2024-12-07 20:22:10|614.15|612.05|614.25|612.15|614.25|612.15|614.13|612.03|8
1733602940000|2024-12-07 20:22:20|614.24|612.14|614.33|612.23|614.35|612.25|614.24|612.14|7
1733602950000|2024-12-07 20:22:30|614.39|612.29|614.56|612.46|614.56|612.46|614.39|612.29|13
1733602960000|2024-12-07 20:22:40|614.57|612.47|614.67|612.57|614.67|612.57|614.57|612.47|11
1733602970000|2024-12-07 20:22:50|614.68|612.58|614.75|612.65|614.75|612.65|614.68|612.58|10
1733602980000|2024-12-07 20:23:00|614.81|612.71|614.77|612.67|614.85|612.75|614.77|612.67|13
1733602990000|2024-12-07 20:23:10|614.92|612.82|614.7|612.6|614.92|612.82|614.7|612.6|21
1733603000000|2024-12-07 20:23:20|614.61|612.51|614.47|612.37|614.61|612.51|614.46|612.36|20
1733603010000|2024-12-07 20:23:30|614.44|612.34|614.01|611.91|614.46|612.36|614.01|611.91|19
1733603020000|2024-12-07 20:23:40|614|611.9|613.67|611.57|614|611.9|613.65|611.55|15
1733603030000|2024-12-07 20:23:50|613.66|611.56|613.62|611.52|613.67|611.57|613.61|611.51|14
1733603040000|2024-12-07 20:24:00|613.61|611.51|613.6|611.5|613.61|611.51|613.59|611.49|6
1733603050000|2024-12-07 20:24:10|613.59|611.49|613.64|611.54|613.65|611.55|613.59|611.49|5
1733603060000|2024-12-07 20:24:20|613.65|611.55|613.83|611.73|613.85|611.75|613.64|611.54|11
1733603070000|2024-12-07 20:24:30|613.84|611.74|614.01|611.91|614.02|611.92|613.84|611.74|15
1733603080000|2024-12-07 20:24:40|614|611.9|613.99|611.89|614|611.9|613.99|611.89|2
1733603090000|2024-12-07 20:24:50|613.98|611.88|613.98|611.88|613.99|611.89|613.98|611.88|3
1733603100000|2024-12-07 20:25:00|613.99|611.89|613.62|611.52|613.99|611.89|613.62|611.52|12
1733603110000|2024-12-07 20:25:10|613.61|611.51|613.51|611.41|613.61|611.51|613.51|611.41|10
1733603120000|2024-12-07 20:25:20|613.5|611.4|613.38|611.28|613.5|611.4|613.38|611.28|8
1733603130000|2024-12-07 20:25:30|613.37|611.27|613.74|611.64|613.74|611.64|613.35|611.25|21
1733603140000|2024-12-07 20:25:40|613.75|611.65|613.87|611.77|613.94|611.84|613.75|611.65|20
1733603150000|2024-12-07 20:25:50|613.86|611.76|613.79|611.69|613.86|611.76|613.79|611.69|8
1733603160000|2024-12-07 20:26:00|613.78|611.68|613.67|611.57|613.78|611.68|613.67|611.57|8
1733603170000|2024-12-07 20:26:10|613.66|611.56|613.78|611.68|613.79|611.69|613.66|611.56|11
1733603180000|2024-12-07 20:26:20|613.77|611.67|614|611.9|614.01|611.91|613.76|611.66|13
1733603190000|2024-12-07 20:26:30|613.99|611.89|613.92|611.82|613.99|611.89|613.92|611.82|9
1733603200000|2024-12-07 20:26:40|613.95|611.85|613.97|611.87|614.05|611.95|613.94|611.84|15
1733603210000|2024-12-07 20:26:50|613.96|611.86|613.84|611.74|613.96|611.86|613.84|611.74|10
1733603220000|2024-12-07 20:27:00|613.86|611.76|613.83|611.73|613.87|611.77|613.83|611.73|7
1733603230000|2024-12-07 20:27:10|613.82|611.72|613.66|611.56|613.82|611.72|613.66|611.56|8
1733603240000|2024-12-07 20:27:20|613.65|611.55|613.63|611.53|613.65|611.55|613.61|611.51|8
1733603250000|2024-12-07 20:27:30|613.71|611.61|613.66|611.56|613.71|611.61|613.66|611.56|13
1733603260000|2024-12-07 20:27:40|613.68|611.58|613.79|611.69|613.82|611.72|613.68|611.58|8
1733603270000|2024-12-07 20:27:50|613.78|611.68|613.62|611.52|613.78|611.68|613.61|611.51|14
1733603280000|2024-12-07 20:28:00|613.63|611.53|613.62|611.52|613.63|611.53|613.6|611.5|5
1733603290000|2024-12-07 20:28:10|613.61|611.51|613.61|611.51|613.62|611.52|613.59|611.49|6
1733603300000|2024-12-07 20:28:20|613.6|611.5|613.58|611.48|613.6|611.5|613.58|611.48|3
1733603310000|2024-12-07 20:28:30|613.57|611.47|613.53|611.43|613.57|611.47|613.52|611.42|5
1733603320000|2024-12-07 20:28:40|613.54|611.44|613.54|611.44|613.55|611.45|613.54|611.44|3
1733603330000|2024-12-07 20:28:50|613.59|611.49|613.46|611.36|613.59|611.49|613.36|611.26|18
1733603340000|2024-12-07 20:29:00|613.47|611.37|613.52|611.42|613.54|611.44|613.47|611.37|5
1733603350000|2024-12-07 20:29:10|613.51|611.41|613.52|611.42|613.52|611.42|613.51|611.41|4
1733603360000|2024-12-07 20:29:20|613.51|611.41|613.49|611.39|613.51|611.41|613.49|611.39|3
1733603370000|2024-12-07 20:29:30|613.48|611.38|613.48|611.38|613.49|611.39|613.48|611.38|3
1733603380000|2024-12-07 20:29:40|613.53|611.43|613.5|611.4|613.53|611.43|613.5|611.4|8
1733603390000|2024-12-07 20:29:50|613.49|611.39|613.44|611.34|613.49|611.39|613.39|611.29|11
1733603400000|2024-12-07 20:30:00|613.43|611.33|613.42|611.32|613.43|611.33|613.41|611.31|6
1733603410000|2024-12-07 20:30:10|613.39|611.29|613.26|611.16|613.39|611.29|613.26|611.16|10
1733603420000|2024-12-07 20:30:20|613.27|611.17|613.37|611.27|613.37|611.27|613.27|611.17|4
1733603430000|2024-12-07 20:30:30|613.38|611.28|613.38|611.28|613.39|611.29|613.35|611.25|8
1733603440000|2024-12-07 20:30:40|613.39|611.29|613.35|611.25|613.43|611.33|613.35|611.25|9
1733603450000|2024-12-07 20:30:50|613.36|611.26|613.42|611.32|613.42|611.32|613.33|611.23|9
1733603460000|2024-12-07 20:31:00|613.44|611.34|613.82|611.72|613.82|611.72|613.44|611.34|18
1733603470000|2024-12-07 20:31:10|613.83|611.73|613.98|611.88|614.05|611.95|613.83|611.73|16
1733603480000|2024-12-07 20:31:20|613.97|611.87|613.98|611.88|613.98|611.88|613.9|611.8|10
1733603490000|2024-12-07 20:31:30|614.01|611.91|614.09|611.99|614.09|611.99|614|611.9|9
1733603500000|2024-12-07 20:31:40|614.1|612|614.2|612.1|614.21|612.11|614.1|612|10
1733603510000|2024-12-07 20:31:50|614.19|612.09|614.21|612.11|614.23|612.13|614.18|612.08|9
1733603520000|2024-12-07 20:32:00|614.23|612.13|614.21|612.11|614.23|612.13|614.2|612.1|5
1733603530000|2024-12-07 20:32:10|614.23|612.13|614.25|612.15|614.27|612.17|614.19|612.09|11
1733603540000|2024-12-07 20:32:20|614.24|612.14|614.11|612.01|614.24|612.14|614.11|612.01|9
1733603550000|2024-12-07 20:32:30|614.1|612|614.01|611.91|614.1|612|613.99|611.89|9
1733603560000|2024-12-07 20:32:40|614.02|611.92|614.06|611.96|614.06|611.96|614.01|611.91|8
1733603570000|2024-12-07 20:32:50|614.05|611.95|614.05|611.95|614.07|611.97|614.02|611.92|12
1733603580000|2024-12-07 20:33:00|614.04|611.94|614.03|611.93|614.04|611.94|614.03|611.93|4
1733603590000|2024-12-07 20:33:10|614.01|611.91|613.96|611.86|614.01|611.91|613.95|611.85|7
1733603600000|2024-12-07 20:33:20|613.98|611.88|613.99|611.89|614.03|611.93|613.95|611.85|9
1733603610000|2024-12-07 20:33:30|613.98|611.88|614.04|611.94|614.04|611.94|613.98|611.88|3
1733603620000|2024-12-07 20:33:40|614.05|611.95|614.1|612|614.11|612.01|614.05|611.95|6
1733603630000|2024-12-07 20:33:50|614.09|611.99|614.5|612.4|614.51|612.41|614.07|611.97|20
1733603640000|2024-12-07 20:34:00|614.51|612.41|614.51|612.41|614.51|612.41|614.51|612.41|1
1733603650000|2024-12-07 20:34:10|614.52|612.42|614.63|612.53|614.64|612.54|614.52|612.42|7
1733603660000|2024-12-07 20:34:20|614.64|612.54|614.65|612.55|614.66|612.56|614.63|612.53|6
1733603670000|2024-12-07 20:34:30|614.66|612.56|614.65|612.55|614.67|612.57|614.65|612.55|4
1733603680000|2024-12-07 20:34:40|614.66|612.56|614.64|612.54|614.66|612.56|614.64|612.54|5
1733603690000|2024-12-07 20:34:50|614.63|612.53|614.63|612.53|614.63|612.53|614.63|612.53|1
1733603700000|2024-12-07 20:35:00|614.64|612.54|614.64|612.54|614.64|612.54|614.64|612.54|1
1733603710000|2024-12-07 20:35:10|614.63|612.53|614.57|612.47|614.63|612.53|614.57|612.47|9
1733603720000|2024-12-07 20:35:20|614.36|612.26|614.31|612.21|614.45|612.35|614.31|612.21|19
1733603730000|2024-12-07 20:35:30|614.3|612.2|614.42|612.32|614.42|612.32|614.28|612.18|5
1733603740000|2024-12-07 20:35:40|614.47|612.37|614.68|612.58|614.68|612.58|614.47|612.37|14
1733603750000|2024-12-07 20:35:50|614.67|612.57|614.67|612.57|614.68|612.58|614.67|612.57|7
1733603760000|2024-12-07 20:36:00|614.66|612.56|614.8|612.7|614.8|612.7|614.66|612.56|4
1733603770000|2024-12-07 20:36:10|614.81|612.71|614.98|612.88|615.05|612.95|614.79|612.69|13
1733603780000|2024-12-07 20:36:20|614.97|612.87|614.87|612.77|614.97|612.87|614.87|612.77|11
1733603790000|2024-12-07 20:36:30|614.88|612.78|614.88|612.78|614.92|612.82|614.87|612.77|7
1733603800000|2024-12-07 20:36:40|614.87|612.77|614.7|612.6|614.87|612.77|614.7|612.6|8
1733603810000|2024-12-07 20:36:50|614.69|612.59|614.62|612.52|614.69|612.59|614.62|612.52|10
1733603820000|2024-12-07 20:37:00|614.61|612.51|614.47|612.37|614.61|612.51|614.47|612.37|10
1733603830000|2024-12-07 20:37:10|614.46|612.36|614.27|612.17|614.46|612.36|614.27|612.17|11
1733603840000|2024-12-07 20:37:20|614.26|612.16|614.23|612.13|614.26|612.16|614.23|612.13|4
1733603850000|2024-12-07 20:37:30|614.22|612.12|614.11|612.01|614.22|612.12|614.1|612|11
1733603860000|2024-12-07 20:37:40|614.1|612|614.05|611.95|614.1|612|614.05|611.95|6
1733603870000|2024-12-07 20:37:50|614.06|611.96|614.11|612.01|614.11|612.01|614.06|611.96|5
1733603880000|2024-12-07 20:38:00|614.1|612|614.11|612.01|614.14|612.04|614.08|611.98|14
1733603890000|2024-12-07 20:38:10|614.1|612|614.14|612.04|614.16|612.06|614.1|612|4
1733603900000|2024-12-07 20:38:20|614.18|612.08|614.16|612.06|614.18|612.08|614.16|612.06|5
1733603910000|2024-12-07 20:38:30|614.15|612.05|614.13|612.03|614.15|612.05|614.13|612.03|3
1733603920000|2024-12-07 20:38:40|614.12|612.02|614.09|611.99|614.12|612.02|614.09|611.99|4
1733603930000|2024-12-07 20:38:50|614.15|612.05|614.19|612.09|614.2|612.1|614.14|612.04|7
1733603940000|2024-12-07 20:39:00|614.18|612.08|614.17|612.07|614.18|612.08|614.17|612.07|2
1733603950000|2024-12-07 20:39:10|614.16|612.06|614.16|612.06|614.17|612.07|614.15|612.05|5
1733603960000|2024-12-07 20:39:20|614.15|612.05|614.18|612.08|614.18|612.08|614.14|612.04|3
1733603970000|2024-12-07 20:39:30|614.17|612.07|614.18|612.08|614.18|612.08|614.17|612.07|2
1733603980000|2024-12-07 20:39:40|614.17|612.07|614.16|612.06|614.17|612.07|614.16|612.06|2
1733603990000|2024-12-07 20:39:50|614.15|612.05|614.24|612.14|614.24|612.14|614.15|612.05|8
1733604000000|2024-12-07 20:40:00|614.25|612.15|614.31|612.21|614.32|612.22|614.25|612.15|8
1733604010000|2024-12-07 20:40:10|614.3|612.2|614.2|612.1|614.31|612.21|614.2|612.1|12
1733604020000|2024-12-07 20:40:20|614.19|612.09|614.3|612.2|614.32|612.22|614.19|612.09|4
1733604030000|2024-12-07 20:40:30|614.34|612.24|614.35|612.25|614.35|612.25|614.33|612.23|4
1733604040000|2024-12-07 20:40:40|614.36|612.26|614.4|612.3|614.41|612.31|614.36|612.26|9
1733604050000|2024-12-07 20:40:50|614.45|612.35|614.63|612.53|614.64|612.54|614.44|612.34|11
1733604060000|2024-12-07 20:41:00|614.62|612.52|614.67|612.57|614.67|612.57|614.62|612.52|2
1733604070000|2024-12-07 20:41:10|614.66|612.56|614.6|612.5|614.66|612.56|614.6|612.5|7
1733604080000|2024-12-07 20:41:20|614.59|612.49|614.56|612.46|614.59|612.49|614.56|612.46|4
1733604090000|2024-12-07 20:41:30|614.55|612.45|614.48|612.38|614.55|612.45|614.48|612.38|4
1733604100000|2024-12-07 20:41:40|614.47|612.37|614.45|612.35|614.47|612.37|614.45|612.35|3
1733604110000|2024-12-07 20:41:50|614.44|612.34|614.28|612.18|614.44|612.34|614.28|612.18|11
1733604120000|2024-12-07 20:42:00|614.27|612.17|614.24|612.14|614.27|612.17|614.24|612.14|4
1733604130000|2024-12-07 20:42:10|614.23|612.13|614.16|612.06|614.23|612.13|614.02|611.92|15
1733604140000|2024-12-07 20:42:20|614.15|612.05|614.31|612.21|614.33|612.23|614.15|612.05|10
1733604150000|2024-12-07 20:42:30|614.32|612.22|614.35|612.25|614.38|612.28|614.31|612.21|9
1733604160000|2024-12-07 20:42:40|614.34|612.24|614.45|612.35|614.45|612.35|614.34|612.24|8
1733604170000|2024-12-07 20:42:50|614.44|612.34|614.43|612.33|614.44|612.34|614.43|612.33|2
1733604180000|2024-12-07 20:43:00|614.42|612.32|614.44|612.34|614.46|612.36|614.42|612.32|4
1733604190000|2024-12-07 20:43:10|614.43|612.33|614.46|612.36|614.46|612.36|614.42|612.32|3
1733604200000|2024-12-07 20:43:20|614.47|612.37|614.45|612.35|614.48|612.38|614.45|612.35|5
1733604210000|2024-12-07 20:43:30|614.44|612.34|614.16|612.06|614.44|612.34|614.16|612.06|14
1733604220000|2024-12-07 20:43:40|614.15|612.05|614.11|612.01|614.15|612.05|614.11|612.01|5
1733604230000|2024-12-07 20:43:50|614.18|612.08|614.14|612.04|614.21|612.11|614.14|612.04|10
1733604240000|2024-12-07 20:44:00|614.13|612.03|614.13|612.03|614.13|612.03|614.13|612.03|1
1733604260000|2024-12-07 20:44:20|614.14|612.04|614.53|612.43|614.53|612.43|614.14|612.04|3
1733604270000|2024-12-07 20:44:30|614.54|612.44|614.93|612.83|614.98|612.88|614.54|612.44|22
1733604280000|2024-12-07 20:44:40|614.92|612.82|614.91|612.81|614.92|612.82|614.91|612.81|2
1733604290000|2024-12-07 20:44:50|614.9|612.8|614.78|612.68|614.9|612.8|614.78|612.68|8
1733604300000|2024-12-07 20:45:00|614.77|612.67|614.91|612.81|614.91|612.81|614.77|612.67|5
1733604310000|2024-12-07 20:45:10|614.9|612.8|614.87|612.77|614.9|612.8|614.87|612.77|8
1733604320000|2024-12-07 20:45:20|614.86|612.76|614.83|612.73|614.86|612.76|614.83|612.73|10
1733604330000|2024-12-07 20:45:30|614.82|612.72|614.87|612.77|614.88|612.78|614.82|612.72|3
1733604340000|2024-12-07 20:45:40|614.86|612.76|614.9|612.8|614.92|612.82|614.86|612.76|4
1733604350000|2024-12-07 20:45:50|614.89|612.79|614.87|612.77|614.9|612.8|614.87|612.77|5
1733604360000|2024-12-07 20:46:00|614.81|612.71|614.82|612.72|614.86|612.76|614.75|612.65|12
1733604370000|2024-12-07 20:46:10|614.81|612.71|614.75|612.65|614.81|612.71|614.69|612.59|10
1733604380000|2024-12-07 20:46:20|614.74|612.64|614.8|612.7|614.81|612.71|614.73|612.63|5
1733604390000|2024-12-07 20:46:30|614.79|612.69|614.75|612.65|614.8|612.7|614.75|612.65|7
1733604400000|2024-12-07 20:46:40|614.74|612.64|614.75|612.65|614.79|612.69|614.74|612.64|6
1733604410000|2024-12-07 20:46:50|614.74|612.64|614.85|612.75|614.87|612.77|614.74|612.64|13
1733604420000|2024-12-07 20:47:00|614.86|612.76|614.9|612.8|614.91|612.81|614.86|612.76|5
1733604430000|2024-12-07 20:47:10|614.91|612.81|614.9|612.8|614.91|612.81|614.89|612.79|4
1733604440000|2024-12-07 20:47:20|614.89|612.79|614.85|612.75|614.89|612.79|614.85|612.75|5
1733604450000|2024-12-07 20:47:30|614.84|612.74|614.78|612.68|614.84|612.74|614.78|612.68|3
1733604460000|2024-12-07 20:47:40|614.77|612.67|614.73|612.63|614.77|612.67|614.73|612.63|5
1733604470000|2024-12-07 20:47:50|614.79|612.69|614.68|612.58|614.79|612.69|614.68|612.58|5
1733604480000|2024-12-07 20:48:00|614.67|612.57|614.72|612.62|614.72|612.62|614.66|612.56|3
1733604490000|2024-12-07 20:48:10|614.79|612.69|614.79|612.69|614.79|612.69|614.79|612.69|1
1733604500000|2024-12-07 20:48:20|614.78|612.68|614.76|612.66|614.78|612.68|614.75|612.65|7
1733604510000|2024-12-07 20:48:30|614.77|612.67|614.77|612.67|614.77|612.67|614.77|612.67|1
1733604520000|2024-12-07 20:48:40|614.78|612.68|614.85|612.75|614.85|612.75|614.78|612.68|3
1733604530000|2024-12-07 20:48:50|614.84|612.74|614.91|612.81|614.92|612.82|614.84|612.74|5
1733604540000|2024-12-07 20:49:00|614.92|612.82|614.77|612.67|614.97|612.87|614.77|612.67|13
1733604550000|2024-12-07 20:49:10|614.82|612.72|614.8|612.7|614.82|612.72|614.8|612.7|3
1733604560000|2024-12-07 20:49:20|614.84|612.74|614.83|612.73|614.84|612.74|614.83|612.73|2
1733604570000|2024-12-07 20:49:30|614.91|612.81|615.08|612.98|615.08|612.98|614.9|612.8|10
1733604580000|2024-12-07 20:49:40|615.1|613|615.18|613.08|615.18|613.08|615.08|612.98|9
1733604590000|2024-12-07 20:49:50|615.23|613.13|615.36|613.26|615.36|613.26|615.23|613.13|8
1733604600000|2024-12-07 20:50:00|615.43|613.33|615.91|613.81|615.91|613.81|615.42|613.32|19
1733604610000|2024-12-07 20:50:10|615.9|613.8|615.77|613.67|615.9|613.8|615.77|613.67|9
1733604620000|2024-12-07 20:50:20|615.76|613.66|615.81|613.71|615.83|613.73|615.76|613.66|4
1733604630000|2024-12-07 20:50:30|615.8|613.7|615.9|613.8|615.9|613.8|615.8|613.7|8
1733604640000|2024-12-07 20:50:40|615.91|613.81|615.92|613.82|615.92|613.82|615.91|613.81|2
1733604650000|2024-12-07 20:50:50|615.97|613.87|615.98|613.88|615.99|613.89|615.94|613.84|8
1733604660000|2024-12-07 20:51:00|615.97|613.87|615.78|613.68|615.98|613.88|615.78|613.68|11
1733604670000|2024-12-07 20:51:10|615.77|613.67|615.83|613.73|615.83|613.73|615.77|613.67|10
1733604680000|2024-12-07 20:51:20|615.82|613.72|615.86|613.76|615.86|613.76|615.81|613.71|3
1733604690000|2024-12-07 20:51:30|615.87|613.77|615.86|613.76|615.87|613.77|615.86|613.76|2
1733604700000|2024-12-07 20:51:40|615.85|613.75|615.84|613.74|615.85|613.75|615.84|613.74|2
1733604710000|2024-12-07 20:51:50|615.85|613.75|615.86|613.76|615.86|613.76|615.85|613.75|2
1733604720000|2024-12-07 20:52:00|615.85|613.75|615.91|613.81|615.97|613.87|615.85|613.75|4
1733604730000|2024-12-07 20:52:10|615.9|613.8|615.89|613.79|615.9|613.8|615.88|613.78|4
1733604740000|2024-12-07 20:52:20|615.9|613.8|615.94|613.84|615.95|613.85|615.9|613.8|3
1733604750000|2024-12-07 20:52:30|615.95|613.85|615.93|613.83|615.95|613.85|615.93|613.83|3
1733604760000|2024-12-07 20:52:40|615.94|613.84|615.94|613.84|615.94|613.84|615.94|613.84|1
1733604770000|2024-12-07 20:52:50|615.95|613.85|615.82|613.72|615.95|613.85|615.78|613.68|7
1733604780000|2024-12-07 20:53:00|615.81|613.71|615.74|613.64|615.81|613.71|615.74|613.64|5
1733604790000|2024-12-07 20:53:10|615.75|613.65|615.7|613.6|615.75|613.65|615.7|613.6|6
1733604800000|2024-12-07 20:53:20|615.68|613.58|615.91|613.81|615.91|613.81|615.67|613.57|6
1733604810000|2024-12-07 20:53:30|615.92|613.82|615.92|613.82|615.92|613.82|615.91|613.81|3
1733604830000|2024-12-07 20:53:50|615.91|613.81|615.9|613.8|615.91|613.81|615.9|613.8|2
1733604850000|2024-12-07 20:54:10|615.91|613.81|615.92|613.82|615.92|613.82|615.91|613.81|2
1733604870000|2024-12-07 20:54:30|615.93|613.83|615.93|613.83|615.93|613.83|615.93|613.83|1
1733604880000|2024-12-07 20:54:40|615.88|613.78|615.83|613.73|615.88|613.78|615.83|613.73|5
1733604890000|2024-12-07 20:54:50|615.82|613.72|615.81|613.71|615.82|613.72|615.81|613.71|2
1733604900000|2024-12-07 20:55:00|615.76|613.66|615.65|613.55|615.76|613.66|615.65|613.55|7
1733604910000|2024-12-07 20:55:10|615.64|613.54|615.56|613.46|615.65|613.55|615.56|613.46|10
1733604920000|2024-12-07 20:55:20|615.55|613.45|615.5|613.4|615.55|613.45|615.5|613.4|2
1733604930000|2024-12-07 20:55:30|615.49|613.39|615.57|613.47|615.58|613.48|615.47|613.37|12
1733604940000|2024-12-07 20:55:40|615.62|613.52|615.61|613.51|615.62|613.52|615.61|613.51|2
1733604950000|2024-12-07 20:55:50|615.64|613.54|615.69|613.59|615.7|613.6|615.64|613.54|7
1733604960000|2024-12-07 20:56:00|615.7|613.6|615.78|613.68|615.78|613.68|615.7|613.6|3
1733604970000|2024-12-07 20:56:10|615.77|613.67|615.75|613.65|615.77|613.67|615.75|613.65|5
1733604980000|2024-12-07 20:56:20|615.74|613.64|615.7|613.6|615.74|613.64|615.7|613.6|5
1733604990000|2024-12-07 20:56:30|615.65|613.55|615.57|613.47|615.65|613.55|615.57|613.47|7
1733605000000|2024-12-07 20:56:40|615.56|613.46|615.53|613.43|615.56|613.46|615.53|613.43|4
1733605010000|2024-12-07 20:56:50|615.52|613.42|615.48|613.38|615.52|613.42|615.48|613.38|5
1733605020000|2024-12-07 20:57:00|615.53|613.43|615.51|613.41|615.53|613.43|615.51|613.41|3
1733605030000|2024-12-07 20:57:10|615.5|613.4|615.48|613.38|615.5|613.4|615.48|613.38|3
1733605040000|2024-12-07 20:57:20|615.47|613.37|615.5|613.4|615.5|613.4|615.42|613.32|5
1733605050000|2024-12-07 20:57:30|615.49|613.39|614.74|612.64|615.49|613.39|614.65|612.55|13
1733605060000|2024-12-07 20:57:40|614.75|612.65|614.75|612.65|614.75|612.65|614.75|612.65|1
1733605070000|2024-12-07 20:57:50|614.77|612.67|614.84|612.74|614.84|612.74|614.77|612.67|7
1733605080000|2024-12-07 20:58:00|614.85|612.75|614.81|612.71|614.85|612.75|614.81|612.71|7
1733605090000|2024-12-07 20:58:10|614.86|612.76|614.85|612.75|614.86|612.76|614.85|612.75|2
1733605100000|2024-12-07 20:58:20|614.84|612.74|614.82|612.72|614.84|612.74|614.82|612.72|3
1733605110000|2024-12-07 20:58:30|614.87|612.77|614.88|612.78|614.94|612.84|614.86|612.76|9
1733605120000|2024-12-07 20:58:40|614.87|612.77|614.87|612.77|614.87|612.77|614.87|612.77|1
1733605130000|2024-12-07 20:58:50|614.86|612.76|614.86|612.76|614.86|612.76|614.86|612.76|1
1733605140000|2024-12-07 20:59:00|614.85|612.75|614.94|612.84|614.94|612.84|614.85|612.75|2
1733605150000|2024-12-07 20:59:10|614.93|612.83|614.98|612.88|615.01|612.91|614.93|612.83|6
1733605160000|2024-12-07 20:59:20|614.97|612.87|614.93|612.83|614.97|612.87|614.93|612.83|5
1733605170000|2024-12-07 20:59:30|615.01|612.91|614.97|612.87|615.01|612.91|614.97|612.87|5
1733605180000|2024-12-07 20:59:40|614.96|612.86|614.96|612.86|614.98|612.88|614.95|612.85|6
1733605190000|2024-12-07 20:59:50|614.97|612.87|614.97|612.87|614.97|612.87|614.97|612.87|1
1733605200000|2024-12-07 21:00:00|615.03|612.93|615.01|612.91|615.03|612.93|615.01|612.91|9
1733605210000|2024-12-07 21:00:10|615|612.9|614.96|612.86|615|612.9|614.96|612.86|7
1733605220000|2024-12-07 21:00:20|614.95|612.85|615.05|612.95|615.05|612.95|614.93|612.83|4
1733605230000|2024-12-07 21:00:30|615.14|613.04|615.12|613.02|615.14|613.04|615.12|613.02|3
1733605240000|2024-12-07 21:00:40|615.11|613.01|615.09|612.99|615.11|613.01|615.09|612.99|5
1733605250000|2024-12-07 21:00:50|615.14|613.04|615.14|613.04|615.14|613.04|615.14|613.04|1
1733605260000|2024-12-07 21:01:00|615.13|613.03|615.15|613.05|615.19|613.09|615.13|613.03|6
1733605270000|2024-12-07 21:01:10|615.2|613.1|615.21|613.11|615.21|613.11|615.2|613.1|2
1733605280000|2024-12-07 21:01:20|615.2|613.1|615.2|613.1|615.2|613.1|615.2|613.1|1
1733605290000|2024-12-07 21:01:30|615.19|613.09|615.07|612.97|615.19|613.09|615.07|612.97|6
1733605300000|2024-12-07 21:01:40|615.13|613.03|615.29|613.19|615.29|613.19|615.12|613.02|9
1733605310000|2024-12-07 21:01:50|615.28|613.18|615.39|613.29|615.39|613.29|615.28|613.18|7
1733605320000|2024-12-07 21:02:00|615.4|613.3|615.42|613.32|615.42|613.32|615.4|613.3|3
1733605330000|2024-12-07 21:02:10|615.43|613.33|615.57|613.47|615.58|613.48|615.43|613.33|11
1733605340000|2024-12-07 21:02:20|615.56|613.46|615.54|613.44|615.56|613.46|615.54|613.44|3
1733605350000|2024-12-07 21:02:30|615.59|613.49|615.57|613.47|615.59|613.49|615.57|613.47|4
1733605360000|2024-12-07 21:02:40|615.51|613.41|615.49|613.39|615.51|613.41|615.49|613.39|5
1733605370000|2024-12-07 21:02:50|615.48|613.38|615.48|613.38|615.48|613.38|615.48|613.38|1
1733605380000|2024-12-07 21:03:00|615.47|613.37|615.35|613.25|615.47|613.37|615.35|613.25|8
1733605390000|2024-12-07 21:03:10|615.2|613.1|615.05|612.95|615.2|613.1|615.05|612.95|10
1733605400000|2024-12-07 21:03:20|615.04|612.94|615.1|613|615.1|613|615.04|612.94|3
1733605410000|2024-12-07 21:03:30|615.11|613.01|615.1|613|615.12|613.02|615.05|612.95|8
1733605420000|2024-12-07 21:03:40|615.11|613.01|615.18|613.08|615.19|613.09|615.11|613.01|5
1733605430000|2024-12-07 21:03:50|615.17|613.07|615.23|613.13|615.27|613.17|615.17|613.07|8
1733605440000|2024-12-07 21:04:00|615.3|613.2|615.48|613.38|615.49|613.39|615.3|613.2|11
1733605450000|2024-12-07 21:04:10|615.47|613.37|615.46|613.36|615.47|613.37|615.46|613.36|2
1733605460000|2024-12-07 21:04:20|615.47|613.37|615.68|613.58|615.68|613.58|615.47|613.37|7
1733605470000|2024-12-07 21:04:30|615.67|613.57|615.72|613.62|615.73|613.63|615.67|613.57|3
1733605480000|2024-12-07 21:04:40|615.73|613.63|615.82|613.72|615.83|613.73|615.73|613.63|6
1733605490000|2024-12-07 21:04:50|615.81|613.71|615.91|613.81|616.09|613.99|615.81|613.71|16
1733605500000|2024-12-07 21:05:00|615.9|613.8|615.78|613.68|615.9|613.8|615.78|613.68|11
1733605510000|2024-12-07 21:05:10|615.87|613.77|615.92|613.82|616.05|613.95|615.83|613.73|9
1733605520000|2024-12-07 21:05:20|615.91|613.81|615.89|613.79|615.92|613.82|615.89|613.79|7
1733605530000|2024-12-07 21:05:30|615.88|613.78|615.87|613.77|615.88|613.78|615.87|613.77|2
1733605540000|2024-12-07 21:05:40|615.79|613.69|615.75|613.65|615.82|613.72|615.75|613.65|4
1733605550000|2024-12-07 21:05:50|615.59|613.49|615.57|613.47|615.61|613.51|615.57|613.47|8
1733605560000|2024-12-07 21:06:00|615.56|613.46|615.55|613.45|615.56|613.46|615.55|613.45|2
1733605570000|2024-12-07 21:06:10|615.56|613.46|615.34|613.24|615.56|613.46|615.33|613.23|9
1733605580000|2024-12-07 21:06:20|615.33|613.23|615.32|613.22|615.33|613.23|615.32|613.22|4
1733605590000|2024-12-07 21:06:30|615.31|613.21|615.51|613.41|615.52|613.42|615.3|613.2|8
1733605600000|2024-12-07 21:06:40|615.57|613.47|615.55|613.45|615.57|613.47|615.55|613.45|3
1733605610000|2024-12-07 21:06:50|615.54|613.44|615.51|613.41|615.54|613.44|615.51|613.41|4
1733605620000|2024-12-07 21:07:00|615.5|613.4|615.5|613.4|615.5|613.4|615.5|613.4|1
1733605630000|2024-12-07 21:07:10|615.49|613.39|615.48|613.38|615.49|613.39|615.48|613.38|2
1733605640000|2024-12-07 21:07:20|615.46|613.36|615.33|613.23|615.46|613.36|615.32|613.22|8
1733605650000|2024-12-07 21:07:30|615.32|613.22|615.39|613.29|615.39|613.29|615.28|613.18|10
1733605660000|2024-12-07 21:07:40|615.4|613.3|615.4|613.3|615.4|613.3|615.4|613.3|1
1733605670000|2024-12-07 21:07:50|615.41|613.31|615.41|613.31|615.41|613.31|615.41|613.31|1
1733605680000|2024-12-07 21:08:00|615.4|613.3|615.36|613.26|615.4|613.3|615.36|613.26|4
1733605690000|2024-12-07 21:08:10|615.31|613.21|614.95|612.85|615.35|613.25|614.95|612.85|13
1733605700000|2024-12-07 21:08:20|614.94|612.84|614.98|612.88|614.98|612.88|614.86|612.76|10
1733605710000|2024-12-07 21:08:30|614.99|612.89|615.27|613.17|615.27|613.17|614.99|612.89|15
1733605720000|2024-12-07 21:08:40|615.28|613.18|615.24|613.14|615.28|613.18|615.17|613.07|9
1733605730000|2024-12-07 21:08:50|615.23|613.13|615.2|613.1|615.23|613.13|615.2|613.1|6
1733605740000|2024-12-07 21:09:00|615.26|613.16|615.3|613.2|615.31|613.21|615.26|613.16|3
1733605750000|2024-12-07 21:09:10|615.29|613.19|615.33|613.23|615.34|613.24|615.28|613.18|5
1733605760000|2024-12-07 21:09:20|615.39|613.29|615.38|613.28|615.39|613.29|615.38|613.28|2
1733605770000|2024-12-07 21:09:30|615.39|613.29|615.35|613.25|615.39|613.29|615.35|613.25|7
1733605780000|2024-12-07 21:09:40|615.34|613.24|615.35|613.25|615.35|613.25|615.34|613.24|2
1733605790000|2024-12-07 21:09:50|615.34|613.24|615.28|613.18|615.34|613.24|615.28|613.18|4
1733605800000|2024-12-07 21:10:00|615.27|613.17|615.19|613.09|615.27|613.17|615.19|613.09|9
1733605810000|2024-12-07 21:10:10|615.18|613.08|614.76|612.66|615.18|613.08|614.75|612.65|16
1733605820000|2024-12-07 21:10:20|614.77|612.67|614.76|612.66|614.77|612.67|614.76|612.66|2
1733605830000|2024-12-07 21:10:30|614.77|612.67|614.85|612.75|614.85|612.75|614.77|612.67|6
1733605840000|2024-12-07 21:10:40|614.84|612.74|614.8|612.7|614.85|612.75|614.8|612.7|4
1733605850000|2024-12-07 21:10:50|614.92|612.82|614.92|612.82|614.92|612.82|614.86|612.76|3
1733605860000|2024-12-07 21:11:00|614.86|612.76|614.84|612.74|614.86|612.76|614.83|612.73|5
1733605870000|2024-12-07 21:11:10|614.83|612.73|614.85|612.75|614.85|612.75|614.82|612.72|7
1733605880000|2024-12-07 21:11:20|614.9|612.8|614.93|612.83|614.93|612.83|614.86|612.76|10
1733605890000|2024-12-07 21:11:30|614.92|612.82|614.97|612.87|614.98|612.88|614.91|612.81|9
1733605900000|2024-12-07 21:11:40|614.98|612.88|615.02|612.92|615.02|612.92|614.98|612.88|4
1733605910000|2024-12-07 21:11:50|615.03|612.93|615.02|612.92|615.03|612.93|615.02|612.92|2
1733605920000|2024-12-07 21:12:00|615.03|612.93|614.87|612.77|615.03|612.93|614.8|612.7|9
1733605930000|2024-12-07 21:12:10|614.85|612.75|614.82|612.72|614.85|612.75|614.82|612.72|4
1733605940000|2024-12-07 21:12:20|614.83|612.73|614.88|612.78|614.91|612.81|614.83|612.73|8
1733605950000|2024-12-07 21:12:30|614.87|612.77|614.88|612.78|614.88|612.78|614.87|612.77|2
1733605960000|2024-12-07 21:12:40|614.92|612.82|614.9|612.8|614.92|612.82|614.9|612.8|9
1733605970000|2024-12-07 21:12:50|614.89|612.79|614.88|612.78|614.89|612.79|614.88|612.78|2
1733605980000|2024-12-07 21:13:00|614.87|612.77|614.85|612.75|614.87|612.77|614.85|612.75|5
1733605990000|2024-12-07 21:13:10|614.8|612.7|614.64|612.54|614.82|612.72|614.62|612.52|10
1733606000000|2024-12-07 21:13:20|614.63|612.53|614.34|612.24|614.63|612.53|614.34|612.24|12
1733606010000|2024-12-07 21:13:30|614.33|612.23|614.26|612.16|614.34|612.24|614.26|612.16|6
1733606020000|2024-12-07 21:13:40|614.25|612.15|614.22|612.12|614.25|612.15|614.22|612.12|8
1733606030000|2024-12-07 21:13:50|614.21|612.11|614.27|612.17|614.27|612.17|614.2|612.1|5
1733606040000|2024-12-07 21:14:00|614.35|612.25|614.32|612.22|614.35|612.25|614.32|612.22|4
1733606050000|2024-12-07 21:14:10|614.31|612.21|614.31|612.21|614.34|612.24|614.3|612.2|6
1733606060000|2024-12-07 21:14:20|614.38|612.28|614.3|612.2|614.38|612.28|614.3|612.2|9
1733606070000|2024-12-07 21:14:30|614.29|612.19|614.26|612.16|614.29|612.19|614.25|612.15|7
1733606080000|2024-12-07 21:14:40|614.21|612.11|614.1|612|614.21|612.11|614.1|612|11
1733606090000|2024-12-07 21:14:50|614.04|611.94|613.82|611.72|614.04|611.94|613.82|611.72|14
1733606100000|2024-12-07 21:15:00|613.81|611.71|613.67|611.57|613.84|611.74|613.62|611.52|12
1733606110000|2024-12-07 21:15:10|613.66|611.56|613.88|611.78|613.88|611.78|613.66|611.56|17
1733606120000|2024-12-07 21:15:20|613.95|611.85|614.01|611.91|614.02|611.92|613.95|611.85|6
1733606130000|2024-12-07 21:15:30|614|611.9|614.11|612.01|614.11|612.01|613.99|611.89|4
1733606140000|2024-12-07 21:15:40|614.12|612.02|614.16|612.06|614.16|612.06|614.09|611.99|7
1733606150000|2024-12-07 21:15:50|614.15|612.05|614.19|612.09|614.19|612.09|614.14|612.04|7
1733606160000|2024-12-07 21:16:00|614.2|612.1|614.2|612.1|614.21|612.11|614.19|612.09|7
1733606170000|2024-12-07 21:16:10|614.19|612.09|614.15|612.05|614.19|612.09|614.15|612.05|5
1733606180000|2024-12-07 21:16:20|614.14|612.04|613.85|611.75|614.14|612.04|613.85|611.75|15
1733606190000|2024-12-07 21:16:30|613.84|611.74|613.77|611.67|613.89|611.79|613.76|611.66|14
1733606200000|2024-12-07 21:16:40|613.76|611.66|613.72|611.62|613.76|611.66|613.72|611.62|7
1733606210000|2024-12-07 21:16:50|613.73|611.63|613.68|611.58|613.75|611.65|613.68|611.58|8
1733606220000|2024-12-07 21:17:00|613.69|611.59|613.71|611.61|613.8|611.7|613.69|611.59|12
1733606230000|2024-12-07 21:17:10|613.77|611.67|613.78|611.68|613.78|611.68|613.76|611.66|6
1733606240000|2024-12-07 21:17:20|613.79|611.69|613.68|611.58|613.8|611.7|613.68|611.58|6
1733606250000|2024-12-07 21:17:30|613.67|611.57|613.51|611.41|613.68|611.58|613.51|611.41|12
1733606260000|2024-12-07 21:17:40|613.5|611.4|613.57|611.47|613.59|611.49|613.5|611.4|4
1733606270000|2024-12-07 21:17:50|613.58|611.48|613.6|611.5|613.6|611.5|613.58|611.48|3
1733606280000|2024-12-07 21:18:00|613.59|611.49|613.6|611.5|613.6|611.5|613.59|611.49|2
1733606290000|2024-12-07 21:18:10|613.59|611.49|613.55|611.45|613.59|611.49|613.55|611.45|5
1733606300000|2024-12-07 21:18:20|613.54|611.44|613.48|611.38|613.6|611.5|613.48|611.38|13
1733606310000|2024-12-07 21:18:30|613.47|611.37|613.58|611.48|613.62|611.52|613.47|611.37|5
1733606320000|2024-12-07 21:18:40|613.63|611.53|613.58|611.48|613.63|611.53|613.58|611.48|6
1733606330000|2024-12-07 21:18:50|613.57|611.47|613.55|611.45|613.57|611.47|613.55|611.45|3
1733606340000|2024-12-07 21:19:00|613.54|611.44|613.5|611.4|613.54|611.44|613.5|611.4|4
1733606350000|2024-12-07 21:19:10|613.49|611.39|613.43|611.33|613.49|611.39|613.43|611.33|4
1733606360000|2024-12-07 21:19:20|613.42|611.32|613.45|611.35|613.46|611.36|613.41|611.31|4
1733606370000|2024-12-07 21:19:30|613.44|611.34|613.44|611.34|613.44|611.34|613.44|611.34|1
1733606380000|2024-12-07 21:19:40|613.45|611.35|613.49|611.39|613.5|611.4|613.45|611.35|3
1733606390000|2024-12-07 21:19:50|613.48|611.38|613.61|611.51|613.61|611.51|613.47|611.37|5
1733606400000|2024-12-07 21:20:00|613.6|611.5|613.68|611.58|613.76|611.66|613.59|611.49|10
1733606410000|2024-12-07 21:20:10|613.67|611.57|613.63|611.53|613.67|611.57|613.63|611.53|5
1733606420000|2024-12-07 21:20:20|613.62|611.52|613.76|611.66|613.76|611.66|613.62|611.52|6
1733606430000|2024-12-07 21:20:30|613.77|611.67|613.87|611.77|613.9|611.8|613.76|611.66|7
1733606440000|2024-12-07 21:20:40|613.88|611.78|614|611.9|614.03|611.93|613.88|611.78|9
1733606450000|2024-12-07 21:20:50|614.03|611.93|614.15|612.05|614.16|612.06|614.03|611.93|12
1733606460000|2024-12-07 21:21:00|614.14|612.04|614.2|612.1|614.23|612.13|614.14|612.04|7
1733606470000|2024-12-07 21:21:10|614.19|612.09|614.19|612.09|614.19|612.09|614.19|612.09|1
1733606480000|2024-12-07 21:21:20|614.23|612.13|614.24|612.14|614.24|612.14|614.19|612.09|8
1733606490000|2024-12-07 21:21:30|614.25|612.15|614.29|612.19|614.31|612.21|614.25|612.15|8
1733606500000|2024-12-07 21:21:40|614.3|612.2|614.3|612.2|614.34|612.24|614.29|612.19|7
1733606510000|2024-12-07 21:21:50|614.29|612.19|614.29|612.19|614.29|612.19|614.28|612.18|5
1733606520000|2024-12-07 21:22:00|614.34|612.24|614.39|612.29|614.4|612.3|614.33|612.23|5
1733606530000|2024-12-07 21:22:10|614.44|612.34|614.53|612.43|614.53|612.43|614.42|612.32|13
1733606540000|2024-12-07 21:22:20|614.54|612.44|614.56|612.46|614.58|612.48|614.54|612.44|6
1733606550000|2024-12-07 21:22:30|614.57|612.47|614.66|612.56|614.67|612.57|614.57|612.47|8
1733606560000|2024-12-07 21:22:40|614.67|612.57|614.69|612.59|614.69|612.59|614.67|612.57|3
1733606570000|2024-12-07 21:22:50|614.74|612.64|614.74|612.64|614.74|612.64|614.74|612.64|1
1733606580000|2024-12-07 21:23:00|614.78|612.68|614.91|612.81|614.91|612.81|614.78|612.68|12
1733606590000|2024-12-07 21:23:10|614.94|612.84|614.96|612.86|614.97|612.87|614.94|612.84|7
1733606600000|2024-12-07 21:23:20|614.95|612.85|614.9|612.8|614.96|612.86|614.9|612.8|8
1733606610000|2024-12-07 21:23:30|614.89|612.79|614.86|612.76|614.89|612.79|614.86|612.76|4
1733606620000|2024-12-07 21:23:40|614.85|612.75|614.84|612.74|614.86|612.76|614.84|612.74|4
1733606630000|2024-12-07 21:23:50|614.85|612.75|614.91|612.81|614.94|612.84|614.85|612.75|6
1733606640000|2024-12-07 21:24:00|614.9|612.8|614.92|612.82|614.92|612.82|614.86|612.76|9
1733606650000|2024-12-07 21:24:10|614.93|612.83|614.97|612.87|614.97|612.87|614.93|612.83|2
1733606670000|2024-12-07 21:24:30|614.96|612.86|614.9|612.8|614.96|612.86|614.9|612.8|7
1733606680000|2024-12-07 21:24:40|614.95|612.85|614.95|612.85|614.95|612.85|614.95|612.85|1
1733606690000|2024-12-07 21:24:50|614.96|612.86|614.94|612.84|614.96|612.86|614.94|612.84|5
1733606700000|2024-12-07 21:25:00|614.93|612.83|614.93|612.83|614.93|612.83|614.93|612.83|1
1733606710000|2024-12-07 21:25:10|614.98|612.88|614.85|612.75|614.98|612.88|614.85|612.75|6
1733606720000|2024-12-07 21:25:20|614.84|612.74|614.78|612.68|614.84|612.74|614.78|612.68|7
1733606730000|2024-12-07 21:25:30|614.77|612.67|614.77|612.67|614.77|612.67|614.77|612.67|1
1733606740000|2024-12-07 21:25:40|614.76|612.66|614.86|612.76|614.87|612.77|614.76|612.66|8
1733606750000|2024-12-07 21:25:50|614.85|612.75|614.83|612.73|614.85|612.75|614.83|612.73|3
1733606760000|2024-12-07 21:26:00|614.82|612.72|614.76|612.66|614.82|612.72|614.76|612.66|7
1733606770000|2024-12-07 21:26:10|614.75|612.65|614.75|612.65|614.75|612.65|614.75|612.65|1
1733606780000|2024-12-07 21:26:20|614.73|612.63|614.73|612.63|614.74|612.64|614.73|612.63|3
1733606790000|2024-12-07 21:26:30|614.7|612.6|614.66|612.56|614.7|612.6|614.66|612.56|4
1733606800000|2024-12-07 21:26:40|614.65|612.55|614.7|612.6|614.7|612.6|614.65|612.55|4
1733606810000|2024-12-07 21:26:50|614.71|612.61|614.74|612.64|614.76|612.66|614.71|612.61|4
1733606820000|2024-12-07 21:27:00|614.73|612.63|614.77|612.67|614.78|612.68|614.73|612.63|3
1733606830000|2024-12-07 21:27:10|614.76|612.66|614.75|612.65|614.78|612.68|614.74|612.64|9
1733606840000|2024-12-07 21:27:20|614.8|612.7|614.79|612.69|614.8|612.7|614.79|612.69|2
1733606850000|2024-12-07 21:27:30|614.78|612.68|614.71|612.61|614.78|612.68|614.71|612.61|5
1733606860000|2024-12-07 21:27:40|614.7|612.6|614.56|612.46|614.7|612.6|614.56|612.46|8
1733606870000|2024-12-07 21:27:50|614.55|612.45|614.29|612.19|614.55|612.45|614.29|612.19|11
1733606880000|2024-12-07 21:28:00|614.28|612.18|614.15|612.05|614.28|612.18|614.15|612.05|9
1733606890000|2024-12-07 21:28:10|614.14|612.04|614.14|612.04|614.22|612.12|614.14|612.04|8
1733606900000|2024-12-07 21:28:20|614.13|612.03|614.04|611.94|614.13|612.03|614.04|611.94|12
1733606910000|2024-12-07 21:28:30|614.03|611.93|614.01|611.91|614.03|611.93|614.01|611.91|3
1733606920000|2024-12-07 21:28:40|614.06|611.96|614.06|611.96|614.06|611.96|614.06|611.96|1
1733606930000|2024-12-07 21:28:50|613.96|611.86|613.84|611.74|613.96|611.86|613.84|611.74|6
1733606940000|2024-12-07 21:29:00|613.85|611.75|613.9|611.8|613.91|611.81|613.84|611.74|6
1733606950000|2024-12-07 21:29:10|613.91|611.81|613.98|611.88|614|611.9|613.91|611.81|5
1733606960000|2024-12-07 21:29:20|613.97|611.87|613.79|611.69|613.97|611.87|613.79|611.69|4
1733606970000|2024-12-07 21:29:30|613.8|611.7|613.85|611.75|613.86|611.76|613.8|611.7|5
1733606980000|2024-12-07 21:29:40|613.86|611.76|613.88|611.78|613.89|611.79|613.86|611.76|5
1733606990000|2024-12-07 21:29:50|613.89|611.79|613.96|611.86|613.96|611.86|613.89|611.79|4
1733607000000|2024-12-07 21:30:00|613.94|611.84|613.89|611.79|613.97|611.87|613.89|611.79|10
1733607010000|2024-12-07 21:30:10|613.9|611.8|613.96|611.86|613.97|611.87|613.89|611.79|6
1733607020000|2024-12-07 21:30:20|613.97|611.87|613.99|611.89|613.99|611.89|613.97|611.87|5
1733607030000|2024-12-07 21:30:30|613.98|611.88|613.82|611.72|613.98|611.88|613.82|611.72|10
1733607040000|2024-12-07 21:30:40|613.81|611.71|613.67|611.57|613.81|611.71|613.67|611.57|12
1733607050000|2024-12-07 21:30:50|613.66|611.56|613.59|611.49|613.66|611.56|613.59|611.49|7
1733607060000|2024-12-07 21:31:00|613.6|611.5|613.6|611.5|613.6|611.5|613.6|611.5|1
1733607070000|2024-12-07 21:31:10|613.65|611.55|613.67|611.57|613.69|611.59|613.63|611.53|12
1733607080000|2024-12-07 21:31:20|613.68|611.58|613.6|611.5|613.68|611.58|613.6|611.5|3
1733607090000|2024-12-07 21:31:30|613.59|611.49|613.64|611.54|613.64|611.54|613.58|611.48|4
1733607100000|2024-12-07 21:31:40|613.65|611.55|613.73|611.63|613.73|611.63|613.65|611.55|5
1733607110000|2024-12-07 21:31:50|613.74|611.64|613.78|611.68|613.78|611.68|613.74|611.64|5
1733607120000|2024-12-07 21:32:00|613.79|611.69|613.73|611.63|613.79|611.69|613.71|611.61|7
1733607130000|2024-12-07 21:32:10|613.74|611.64|613.8|611.7|613.8|611.7|613.74|611.64|5
1733607140000|2024-12-07 21:32:20|613.79|611.69|613.73|611.63|613.79|611.69|613.72|611.62|7
1733607150000|2024-12-07 21:32:30|613.74|611.64|613.77|611.67|613.78|611.68|613.73|611.63|4
1733607160000|2024-12-07 21:32:40|613.76|611.66|613.81|611.71|613.81|611.71|613.76|611.66|4
1733607170000|2024-12-07 21:32:50|613.84|611.74|613.86|611.76|613.86|611.76|613.84|611.74|2
1733607180000|2024-12-07 21:33:00|613.87|611.77|613.76|611.66|613.87|611.77|613.76|611.66|6
1733607190000|2024-12-07 21:33:10|613.77|611.67|613.71|611.61|613.77|611.67|613.71|611.61|7
1733607200000|2024-12-07 21:33:20|613.76|611.66|613.77|611.67|613.77|611.67|613.76|611.66|2
1733607210000|2024-12-07 21:33:30|613.76|611.66|613.68|611.58|613.76|611.66|613.68|611.58|5
1733607220000|2024-12-07 21:33:40|613.67|611.57|613.67|611.57|613.67|611.57|613.66|611.56|3
1733607240000|2024-12-07 21:34:00|613.68|611.58|613.72|611.62|613.73|611.63|613.68|611.58|5
1733607250000|2024-12-07 21:34:10|613.67|611.57|613.61|611.51|613.67|611.57|613.61|611.51|4
1733607260000|2024-12-07 21:34:20|613.55|611.45|613.4|611.3|613.58|611.48|613.4|611.3|10
1733607270000|2024-12-07 21:34:30|613.39|611.29|612.97|610.87|613.39|611.29|612.95|610.85|19
1733607280000|2024-12-07 21:34:40|612.98|610.88|612.77|610.67|612.98|610.88|612.77|610.67|8
1733607290000|2024-12-07 21:34:50|612.76|610.66|612.76|610.66|612.76|610.66|612.76|610.66|1
1733607300000|2024-12-07 21:35:00|612.71|610.61|612.57|610.47|612.71|610.61|612.55|610.45|6
1733607310000|2024-12-07 21:35:10|612.56|610.46|612.56|610.46|612.57|610.47|612.56|610.46|3
1733607320000|2024-12-07 21:35:20|612.62|610.52|612.61|610.51|612.67|610.57|612.59|610.49|8
1733607330000|2024-12-07 21:35:30|612.62|610.52|612.46|610.36|612.62|610.52|612.44|610.34|4
1733607340000|2024-12-07 21:35:40|612.45|610.35|612.43|610.33|612.45|610.35|612.43|610.33|7
1733607350000|2024-12-07 21:35:50|612.42|610.32|612.39|610.29|612.42|610.32|612.39|610.29|4
1733607360000|2024-12-07 21:36:00|612.43|610.33|612.51|610.41|612.55|610.45|612.43|610.33|7
1733607370000|2024-12-07 21:36:10|612.5|610.4|612.5|610.4|612.5|610.4|612.48|610.38|5
1733607380000|2024-12-07 21:36:20|612.49|610.39|612.48|610.38|612.5|610.4|612.48|610.38|6
1733607390000|2024-12-07 21:36:30|612.43|610.33|612.38|610.28|612.43|610.33|612.38|610.28|6
1733607400000|2024-12-07 21:36:40|612.37|610.27|612.32|610.22|612.37|610.27|612.32|610.22|8
1733607410000|2024-12-07 21:36:50|612.31|610.21|612.34|610.24|612.35|610.25|612.3|610.2|6
1733607420000|2024-12-07 21:37:00|612.33|610.23|612.38|610.28|612.39|610.29|612.32|610.22|6
1733607430000|2024-12-07 21:37:10|612.37|610.27|612.45|610.35|612.47|610.37|612.37|610.27|8
1733607440000|2024-12-07 21:37:20|612.44|610.34|612.55|610.45|612.57|610.47|612.43|610.33|7
1733607450000|2024-12-07 21:37:30|612.54|610.44|612.53|610.43|612.55|610.45|612.53|610.43|6
1733607460000|2024-12-07 21:37:40|612.54|610.44|612.53|610.43|612.54|610.44|612.52|610.42|6
1733607470000|2024-12-07 21:37:50|612.57|610.47|612.57|610.47|612.57|610.47|612.57|610.47|1
1733607480000|2024-12-07 21:38:00|612.56|610.46|612.64|610.54|612.65|610.55|612.56|610.46|4
1733607490000|2024-12-07 21:38:10|612.63|610.53|612.63|610.53|612.64|610.54|612.63|610.53|5
1733607500000|2024-12-07 21:38:20|612.62|610.52|612.85|610.75|612.86|610.76|612.62|610.52|10
1733607510000|2024-12-07 21:38:30|612.86|610.76|612.91|610.81|612.91|610.81|612.86|610.76|8
1733607520000|2024-12-07 21:38:40|612.92|610.82|612.91|610.81|612.93|610.83|612.91|610.81|6
1733607530000|2024-12-07 21:38:50|612.9|610.8|612.87|610.77|612.9|610.8|612.87|610.77|4
1733607540000|2024-12-07 21:39:00|612.86|610.76|612.82|610.72|612.86|610.76|612.82|610.72|7
1733607550000|2024-12-07 21:39:10|612.81|610.71|612.65|610.55|612.81|610.71|612.65|610.55|10
1733607560000|2024-12-07 21:39:20|612.6|610.5|612.42|610.32|612.6|610.5|612.42|610.32|11
1733607570000|2024-12-07 21:39:30|612.41|610.31|612.35|610.25|612.41|610.31|612.35|610.25|9
1733607580000|2024-12-07 21:39:40|612.37|610.27|612.47|610.37|612.47|610.37|612.36|610.26|10
1733607590000|2024-12-07 21:39:50|612.49|610.39|612.7|610.6|612.7|610.6|612.48|610.38|12
1733607600000|2024-12-07 21:40:00|612.71|610.61|612.97|610.87|612.97|610.87|612.7|610.6|18
1733607610000|2024-12-07 21:40:10|612.98|610.88|613.05|610.95|613.05|610.95|612.98|610.88|13
1733607620000|2024-12-07 21:40:20|613.08|610.98|613.11|611.01|613.15|611.05|613.07|610.97|6
1733607630000|2024-12-07 21:40:30|613.1|611|613.08|610.98|613.1|611|613.08|610.98|3
1733607640000|2024-12-07 21:40:40|613.06|610.96|613.18|611.08|613.18|611.08|613.06|610.96|10
1733607650000|2024-12-07 21:40:50|613.15|611.05|613.16|611.06|613.17|611.07|613.15|611.05|4
1733607660000|2024-12-07 21:41:00|613.17|611.07|613.17|611.07|613.17|611.07|613.17|611.07|1
1733607670000|2024-12-07 21:41:10|613.16|611.06|613.08|610.98|613.16|611.06|613.08|610.98|6
1733607680000|2024-12-07 21:41:20|613.07|610.97|613.01|610.91|613.07|610.97|613.01|610.91|7
1733607690000|2024-12-07 21:41:30|612.94|610.84|612.6|610.5|612.94|610.84|612.6|610.5|11
1733607700000|2024-12-07 21:41:40|612.61|610.51|612.64|610.54|612.64|610.54|612.59|610.49|10
1733607710000|2024-12-07 21:41:50|612.7|610.6|612.75|610.65|612.75|610.65|612.7|610.6|8
1733607720000|2024-12-07 21:42:00|612.74|610.64|612.69|610.59|612.75|610.65|612.69|610.59|8
1733607730000|2024-12-07 21:42:10|612.68|610.58|612.79|610.69|612.86|610.76|612.61|610.51|11
1733607740000|2024-12-07 21:42:20|612.78|610.68|612.74|610.64|612.78|610.68|612.74|610.64|11
1733607750000|2024-12-07 21:42:30|612.77|610.67|612.78|610.68|612.78|610.68|612.76|610.66|4
1733607760000|2024-12-07 21:42:40|612.83|610.73|612.82|610.72|612.84|610.74|612.82|610.72|4
1733607770000|2024-12-07 21:42:50|612.84|610.74|612.84|610.74|612.84|610.74|612.84|610.74|1
1733607780000|2024-12-07 21:43:00|612.9|610.8|612.97|610.87|612.97|610.87|612.9|610.8|3
1733607790000|2024-12-07 21:43:10|612.98|610.88|612.89|610.79|612.98|610.88|612.89|610.79|3
1733607800000|2024-12-07 21:43:20|612.88|610.78|612.85|610.75|612.88|610.78|612.84|610.74|6
1733607810000|2024-12-07 21:43:30|612.84|610.74|612.82|610.72|612.87|610.77|612.82|610.72|5
1733607820000|2024-12-07 21:43:40|612.83|610.73|612.86|610.76|612.88|610.78|612.83|610.73|4
1733607830000|2024-12-07 21:43:50|612.87|610.77|612.87|610.77|612.87|610.77|612.87|610.77|1
1733607840000|2024-12-07 21:44:00|613.02|610.92|613.14|611.04|613.14|611.04|613.02|610.92|10
1733607850000|2024-12-07 21:44:10|613.13|611.03|613.11|611.01|613.13|611.03|613.11|611.01|3
1733607860000|2024-12-07 21:44:20|613.12|611.02|613.18|611.08|613.18|611.08|613.12|611.02|3
1733607870000|2024-12-07 21:44:30|613.17|611.07|613.42|611.32|613.42|611.32|613.17|611.07|4
1733607880000|2024-12-07 21:44:40|613.41|611.31|613.36|611.26|613.41|611.31|613.36|611.26|5
1733607890000|2024-12-07 21:44:50|613.37|611.27|613.43|611.33|613.46|611.36|613.37|611.27|11
1733607900000|2024-12-07 21:45:00|613.42|611.32|613.4|611.3|613.42|611.32|613.4|611.3|3
1733607910000|2024-12-07 21:45:10|613.2|611.1|613.22|611.12|613.23|611.13|613.2|611.1|7
1733607920000|2024-12-07 21:45:20|613.23|611.13|613.37|611.27|613.39|611.29|613.23|611.13|11
1733607930000|2024-12-07 21:45:30|613.39|611.29|613.44|611.34|613.47|611.37|613.39|611.29|7
1733607940000|2024-12-07 21:45:40|613.45|611.35|613.55|611.45|613.56|611.46|613.45|611.35|7
1733607950000|2024-12-07 21:45:50|613.61|611.51|613.65|611.55|613.68|611.58|613.61|611.51|5
1733607960000|2024-12-07 21:46:00|613.67|611.57|613.64|611.54|613.67|611.57|613.64|611.54|8
1733607970000|2024-12-07 21:46:10|613.63|611.53|613.61|611.51|613.63|611.53|613.61|611.51|3
1733607980000|2024-12-07 21:46:20|613.6|611.5|613.65|611.55|613.67|611.57|613.59|611.49|5
1733607990000|2024-12-07 21:46:30|613.66|611.56|613.74|611.64|613.74|611.64|613.66|611.56|8
1733608000000|2024-12-07 21:46:40|613.73|611.63|613.77|611.67|613.77|611.67|613.72|611.62|6
1733608010000|2024-12-07 21:46:50|613.76|611.66|613.73|611.63|613.76|611.66|613.73|611.63|4
1733608020000|2024-12-07 21:47:00|613.74|611.64|613.94|611.84|613.94|611.84|613.74|611.64|7
1733608030000|2024-12-07 21:47:10|613.93|611.83|613.99|611.89|614.01|611.91|613.9|611.8|7
1733608040000|2024-12-07 21:47:20|613.98|611.88|613.97|611.87|613.99|611.89|613.97|611.87|4
1733608050000|2024-12-07 21:47:30|613.96|611.86|613.94|611.84|613.97|611.87|613.94|611.84|9
1733608060000|2024-12-07 21:47:40|613.93|611.83|613.93|611.83|613.93|611.83|613.9|611.8|7
1733608070000|2024-12-07 21:47:50|613.98|611.88|613.99|611.89|614.01|611.91|613.96|611.86|6
1733608080000|2024-12-07 21:48:00|613.98|611.88|613.93|611.83|613.98|611.88|613.93|611.83|9
1733608090000|2024-12-07 21:48:10|613.89|611.79|613.82|611.72|613.89|611.79|613.82|611.72|8
1733608100000|2024-12-07 21:48:20|613.81|611.71|613.8|611.7|613.81|611.71|613.8|611.7|2
1733608110000|2024-12-07 21:48:30|613.85|611.75|613.84|611.74|613.85|611.75|613.84|611.74|6
1733608120000|2024-12-07 21:48:40|613.83|611.73|613.76|611.66|613.83|611.73|613.76|611.66|7
1733608130000|2024-12-07 21:48:50|613.75|611.65|613.66|611.56|613.75|611.65|613.66|611.56|7
1733608140000|2024-12-07 21:49:00|613.65|611.55|613.58|611.48|613.65|611.55|613.58|611.48|6
1733608150000|2024-12-07 21:49:10|613.63|611.53|613.61|611.51|613.63|611.53|613.61|611.51|3
1733608160000|2024-12-07 21:49:20|613.6|611.5|613.58|611.48|613.6|611.5|613.58|611.48|3
1733608170000|2024-12-07 21:49:30|613.57|611.47|613.33|611.23|613.57|611.47|613.31|611.21|10
1733608180000|2024-12-07 21:49:40|613.32|611.22|613.31|611.21|613.32|611.22|613.31|611.21|2
1733608190000|2024-12-07 21:49:50|613.3|611.2|613.35|611.25|613.37|611.27|613.29|611.19|5
1733608200000|2024-12-07 21:50:00|613.34|611.24|613.34|611.24|613.34|611.24|613.33|611.23|3
1733608210000|2024-12-07 21:50:10|613.51|611.41|613.51|611.41|613.51|611.41|613.47|611.37|3
1733608220000|2024-12-07 21:50:20|613.52|611.42|613.56|611.46|613.56|611.46|613.52|611.42|5
1733608230000|2024-12-07 21:50:30|613.55|611.45|613.55|611.45|613.56|611.46|613.54|611.44|5
1733608240000|2024-12-07 21:50:40|613.54|611.44|613.52|611.42|613.56|611.46|613.52|611.42|6
1733608250000|2024-12-07 21:50:50|613.53|611.43|613.46|611.36|613.53|611.43|613.46|611.36|7
1733608260000|2024-12-07 21:51:00|613.45|611.35|613.07|610.97|613.45|611.35|613.07|610.97|12
1733608270000|2024-12-07 21:51:10|613.08|610.98|613.04|610.94|613.08|610.98|613.04|610.94|10
1733608280000|2024-12-07 21:51:20|613.06|610.96|613.19|611.09|613.2|611.1|613.06|610.96|12
1733608290000|2024-12-07 21:51:30|613.27|611.17|613.35|611.25|613.42|611.32|613.27|611.17|6
1733608300000|2024-12-07 21:51:40|613.36|611.26|613.37|611.27|613.37|611.27|613.36|611.26|2
1733608310000|2024-12-07 21:51:50|613.38|611.28|613.56|611.46|613.56|611.46|613.38|611.28|9
1733608320000|2024-12-07 21:52:00|613.57|611.47|613.59|611.49|613.59|611.49|613.56|611.46|5
1733608330000|2024-12-07 21:52:10|613.6|611.5|613.65|611.55|613.69|611.59|613.6|611.5|8
1733608340000|2024-12-07 21:52:20|613.66|611.56|613.73|611.63|613.74|611.64|613.65|611.55|12
1733608350000|2024-12-07 21:52:30|613.79|611.69|613.81|611.71|613.86|611.76|613.78|611.68|10
1733608360000|2024-12-07 21:52:40|613.8|611.7|613.74|611.64|613.8|611.7|613.74|611.64|7
1733608370000|2024-12-07 21:52:50|613.73|611.63|613.79|611.69|613.8|611.7|613.73|611.63|3
1733608380000|2024-12-07 21:53:00|613.78|611.68|613.76|611.66|613.78|611.68|613.76|611.66|3
1733608390000|2024-12-07 21:53:10|613.81|611.71|613.82|611.72|613.83|611.73|613.8|611.7|6
1733608400000|2024-12-07 21:53:20|613.83|611.73|613.88|611.78|613.89|611.79|613.83|611.73|3
1733608410000|2024-12-07 21:53:30|613.87|611.77|613.93|611.83|613.93|611.83|613.87|611.77|3
1733608420000|2024-12-07 21:53:40|613.94|611.84|614|611.9|614.01|611.91|613.94|611.84|3
1733608430000|2024-12-07 21:53:50|613.99|611.89|613.98|611.88|613.99|611.89|613.97|611.87|4
1733608440000|2024-12-07 21:54:00|613.97|611.87|614|611.9|614.04|611.94|613.97|611.87|6
1733608450000|2024-12-07 21:54:10|613.99|611.89|613.93|611.83|613.99|611.89|613.93|611.83|7
1733608460000|2024-12-07 21:54:20|613.92|611.82|613.96|611.86|613.98|611.88|613.92|611.82|4
1733608470000|2024-12-07 21:54:30|613.95|611.85|613.86|611.76|613.96|611.86|613.86|611.76|9
1733608480000|2024-12-07 21:54:40|613.85|611.75|613.79|611.69|613.85|611.75|613.74|611.64|5
1733608490000|2024-12-07 21:54:50|613.78|611.68|613.3|611.2|613.79|611.69|613.3|611.2|14
1733608500000|2024-12-07 21:55:00|613.29|611.19|613.27|611.17|613.29|611.19|613.27|611.17|5
1733608510000|2024-12-07 21:55:10|613.26|611.16|613.31|611.21|613.32|611.22|613.26|611.16|5
1733608520000|2024-12-07 21:55:20|613.32|611.22|613.37|611.27|613.38|611.28|613.31|611.21|11
1733608530000|2024-12-07 21:55:30|613.41|611.31|613.5|611.4|613.5|611.4|613.38|611.28|10
1733608540000|2024-12-07 21:55:40|613.49|611.39|613.61|611.51|613.61|611.51|613.49|611.39|9
1733608550000|2024-12-07 21:55:50|613.62|611.52|613.68|611.58|613.68|611.58|613.62|611.52|6
1733608560000|2024-12-07 21:56:00|613.67|611.57|613.66|611.56|613.67|611.57|613.66|611.56|4
1733608570000|2024-12-07 21:56:10|613.65|611.55|613.65|611.55|613.65|611.55|613.65|611.55|1
1733608580000|2024-12-07 21:56:20|613.64|611.54|613.73|611.63|613.74|611.64|613.64|611.54|6
1733608590000|2024-12-07 21:56:30|613.72|611.62|613.7|611.6|613.72|611.62|613.7|611.6|2
1733608600000|2024-12-07 21:56:40|613.71|611.61|613.74|611.64|613.74|611.64|613.71|611.61|4
1733608610000|2024-12-07 21:56:50|613.75|611.65|613.75|611.65|613.75|611.65|613.75|611.65|1
1733608620000|2024-12-07 21:57:00|613.76|611.66|613.8|611.7|613.8|611.7|613.76|611.66|2
1733608630000|2024-12-07 21:57:10|613.83|611.73|613.85|611.75|613.85|611.75|613.82|611.72|3
1733608640000|2024-12-07 21:57:20|613.84|611.74|613.83|611.73|613.84|611.74|613.83|611.73|4
1733608650000|2024-12-07 21:57:30|613.82|611.72|613.86|611.76|613.86|611.76|613.81|611.71|3
1733608660000|2024-12-07 21:57:40|613.85|611.75|613.89|611.79|613.9|611.8|613.85|611.75|3
1733608670000|2024-12-07 21:57:50|613.9|611.8|613.93|611.83|613.96|611.86|613.9|611.8|9
1733608680000|2024-12-07 21:58:00|613.92|611.82|613.94|611.84|613.94|611.84|613.92|611.82|3
1733608700000|2024-12-07 21:58:20|613.96|611.86|614.05|611.95|614.05|611.95|613.96|611.86|7
1733608710000|2024-12-07 21:58:30|614.04|611.94|614.04|611.94|614.06|611.96|614.04|611.94|5
1733608720000|2024-12-07 21:58:40|614.07|611.97|614.07|611.97|614.07|611.97|614.07|611.97|1
1733608730000|2024-12-07 21:58:50|614.1|612|614.1|612|614.1|612|614.09|611.99|3
1733608740000|2024-12-07 21:59:00|614.09|611.99|614.06|611.96|614.09|611.99|614.06|611.96|4
1733608750000|2024-12-07 21:59:10|614.05|611.95|614|611.9|614.05|611.95|614|611.9|5
1733608760000|2024-12-07 21:59:20|613.99|611.89|614.02|611.92|614.04|611.94|613.99|611.89|4
1733608770000|2024-12-07 21:59:30|614.04|611.94|614.08|611.98|614.08|611.98|614.03|611.93|5
1733608780000|2024-12-07 21:59:40|614.07|611.97|614.04|611.94|614.07|611.97|614.04|611.94|4
1733608790000|2024-12-07 21:59:50|613.98|611.88|613.73|611.63|613.98|611.88|613.7|611.6|14
1733608800000|2024-12-07 22:00:00|613.72|611.62|613.72|611.62|613.77|611.67|613.69|611.59|11
1733608810000|2024-12-07 22:00:10|613.71|611.61|613.69|611.59|613.71|611.61|613.69|611.59|3
1733608820000|2024-12-07 22:00:20|613.7|611.6|613.75|611.65|613.75|611.65|613.7|611.6|2
1733608830000|2024-12-07 22:00:30|613.74|611.64|613.71|611.61|613.74|611.64|613.71|611.61|4
1733608840000|2024-12-07 22:00:40|613.76|611.66|613.75|611.65|613.76|611.66|613.75|611.65|2
1733608850000|2024-12-07 22:00:50|613.74|611.64|613.74|611.64|613.74|611.64|613.74|611.64|1
1733608860000|2024-12-07 22:01:00|613.73|611.63|613.63|611.53|613.73|611.63|613.63|611.53|9
1733608870000|2024-12-07 22:01:10|613.69|611.59|613.64|611.54|613.69|611.59|613.64|611.54|6
1733608880000|2024-12-07 22:01:20|613.63|611.53|613.6|611.5|613.63|611.53|613.6|611.5|4
1733608890000|2024-12-07 22:01:30|613.59|611.49|613.55|611.45|613.59|611.49|613.55|611.45|5
1733608900000|2024-12-07 22:01:40|613.54|611.44|613.35|611.25|613.54|611.44|613.33|611.23|11
1733608910000|2024-12-07 22:01:50|613.34|611.24|613.26|611.16|613.34|611.24|613.26|611.16|7
1733608920000|2024-12-07 22:02:00|613.27|611.17|613.43|611.33|613.44|611.34|613.27|611.17|14
1733608930000|2024-12-07 22:02:10|613.42|611.32|613.43|611.33|613.43|611.33|613.29|611.19|13
1733608940000|2024-12-07 22:02:20|613.42|611.32|613.64|611.54|613.64|611.54|613.42|611.32|11
1733608950000|2024-12-07 22:02:30|613.65|611.55|613.65|611.55|613.65|611.55|613.65|611.55|1
1733608960000|2024-12-07 22:02:40|613.64|611.54|613.49|611.39|613.64|611.54|613.49|611.39|8
1733608970000|2024-12-07 22:02:50|613.48|611.38|613.34|611.24|613.48|611.38|613.34|611.24|7
1733608980000|2024-12-07 22:03:00|613.33|611.23|613.27|611.17|613.33|611.23|613.27|611.17|2
1733608990000|2024-12-07 22:03:10|613.21|611.11|613.23|611.13|613.24|611.14|613.21|611.11|5
1733609000000|2024-12-07 22:03:20|613.24|611.14|613.32|611.22|613.33|611.23|613.24|611.14|9
1733609010000|2024-12-07 22:03:30|613.33|611.23|613.35|611.25|613.35|611.25|613.33|611.23|3
1733609020000|2024-12-07 22:03:40|613.38|611.28|613.38|611.28|613.43|611.33|613.36|611.26|6
1733609030000|2024-12-07 22:03:50|613.32|611.22|613.32|611.22|613.32|611.22|613.32|611.22|1
1733609040000|2024-12-07 22:04:00|613.33|611.23|613.34|611.24|613.34|611.24|613.33|611.23|2
1733609050000|2024-12-07 22:04:10|613.35|611.25|613.27|611.17|613.36|611.26|613.27|611.17|3
1733609060000|2024-12-07 22:04:20|613.26|611.16|613.25|611.15|613.26|611.16|613.25|611.15|2
1733609070000|2024-12-07 22:04:30|613.24|611.14|612.98|610.88|613.24|611.14|612.92|610.82|15
1733609080000|2024-12-07 22:04:40|612.99|610.89|613.01|610.91|613.01|610.91|612.99|610.89|3
1733609100000|2024-12-07 22:05:00|612.96|610.86|612.62|610.52|612.97|610.87|612.62|610.52|15
1733609110000|2024-12-07 22:05:10|612.61|610.51|612.39|610.29|612.61|610.51|612.38|610.28|15
1733609120000|2024-12-07 22:05:20|612.38|610.28|612.07|609.97|612.38|610.28|612.07|609.97|12
1733609130000|2024-12-07 22:05:30|612.06|609.96|612.13|610.03|612.13|610.03|612.03|609.93|7
1733609140000|2024-12-07 22:05:40|612.14|610.04|612.07|609.97|612.14|610.04|612.07|609.97|6
1733609150000|2024-12-07 22:05:50|612.08|609.98|612.22|610.12|612.22|610.12|612.06|609.96|8
1733609160000|2024-12-07 22:06:00|612.21|610.11|612.2|610.1|612.21|610.11|612.2|610.1|4
1733609170000|2024-12-07 22:06:10|612.16|610.06|612|609.9|612.16|610.06|611.99|609.89|11
1733609180000|2024-12-07 22:06:20|611.98|609.88|611.91|609.81|611.99|609.89|611.88|609.78|7
1733609190000|2024-12-07 22:06:30|611.9|609.8|611.97|609.87|611.97|609.87|611.89|609.79|5
1733609200000|2024-12-07 22:06:40|611.96|609.86|612.05|609.95|612.06|609.96|611.96|609.86|4
1733609210000|2024-12-07 22:06:50|611.98|609.88|611.68|609.58|611.99|609.89|611.68|609.58|14
1733609220000|2024-12-07 22:07:00|611.69|609.59|611.64|609.54|611.69|609.59|611.64|609.54|6
1733609230000|2024-12-07 22:07:10|611.63|609.53|611.5|609.4|611.63|609.53|611.5|609.4|12
1733609240000|2024-12-07 22:07:20|611.49|609.39|611.49|609.39|611.49|609.39|611.49|609.39|1
1733609250000|2024-12-07 22:07:30|611.48|609.38|611.39|609.29|611.48|609.38|611.39|609.29|7
1733609260000|2024-12-07 22:07:40|611.38|609.28|611.4|609.3|611.4|609.3|611.38|609.28|3
1733609270000|2024-12-07 22:07:50|611.41|609.31|611.4|609.3|611.41|609.31|611.4|609.3|2
1733609280000|2024-12-07 22:08:00|611.41|609.31|611.46|609.36|611.46|609.36|611.41|609.31|6
1733609290000|2024-12-07 22:08:10|611.53|609.43|611.66|609.56|611.66|609.56|611.52|609.42|9
1733609300000|2024-12-07 22:08:20|611.65|609.55|611.46|609.36|611.65|609.55|611.46|609.36|12
1733609310000|2024-12-07 22:08:30|611.45|609.35|611.4|609.3|611.45|609.35|611.4|609.3|6
1733609320000|2024-12-07 22:08:40|611.41|609.31|611.45|609.35|611.47|609.37|611.41|609.31|6
1733609330000|2024-12-07 22:08:50|611.49|609.39|611.46|609.36|611.49|609.39|611.46|609.36|4
1733609340000|2024-12-07 22:09:00|611.49|609.39|611.51|609.41|611.51|609.41|611.48|609.38|5
1733609350000|2024-12-07 22:09:10|611.44|609.34|611.44|609.34|611.46|609.36|611.44|609.34|5
1733609360000|2024-12-07 22:09:20|611.43|609.33|611.43|609.33|611.43|609.33|611.43|609.33|1
1733609380000|2024-12-07 22:09:40|611.47|609.37|611.43|609.33|611.47|609.37|611.43|609.33|5
1733609400000|2024-12-07 22:10:00|611.44|609.34|611.47|609.37|611.53|609.43|611.43|609.33|4
1733609410000|2024-12-07 22:10:10|611.52|609.42|611.48|609.38|611.52|609.42|611.48|609.38|7
1733609420000|2024-12-07 22:10:20|611.47|609.37|611.45|609.35|611.47|609.37|611.45|609.35|3
1733609430000|2024-12-07 22:10:30|611.44|609.34|611.53|609.43|611.58|609.48|611.44|609.34|8
1733609440000|2024-12-07 22:10:40|611.52|609.42|611.52|609.42|611.53|609.43|611.52|609.42|3
1733609450000|2024-12-07 22:10:50|611.54|609.44|611.55|609.45|611.56|609.46|611.53|609.43|4
1733609460000|2024-12-07 22:11:00|611.54|609.44|611.61|609.51|611.62|609.52|611.54|609.44|10
1733609470000|2024-12-07 22:11:10|611.62|609.52|611.66|609.56|611.72|609.62|611.62|609.52|9
1733609480000|2024-12-07 22:11:20|611.65|609.55|611.69|609.59|611.7|609.6|611.65|609.55|7
1733609490000|2024-12-07 22:11:30|611.7|609.6|611.7|609.6|611.7|609.6|611.7|609.6|1
1733609500000|2024-12-07 22:11:40|611.71|609.61|611.71|609.61|611.71|609.61|611.71|609.61|1
1733609510000|2024-12-07 22:11:50|611.72|609.62|611.81|609.71|611.81|609.71|611.72|609.62|4
1733609520000|2024-12-07 22:12:00|611.8|609.7|611.75|609.65|611.8|609.7|611.75|609.65|6
1733609530000|2024-12-07 22:12:10|611.74|609.64|611.75|609.65|611.79|609.69|611.74|609.64|4
1733609540000|2024-12-07 22:12:20|611.79|609.69|611.79|609.69|611.79|609.69|611.79|609.69|1
1733609550000|2024-12-07 22:12:30|611.8|609.7|611.81|609.71|611.86|609.76|611.78|609.68|9
1733609560000|2024-12-07 22:12:40|611.8|609.7|611.8|609.7|611.8|609.7|611.8|609.7|1
1733609570000|2024-12-07 22:12:50|611.85|609.75|611.82|609.72|611.85|609.75|611.81|609.71|6
1733609580000|2024-12-07 22:13:00|611.91|609.81|611.85|609.75|611.91|609.81|611.85|609.75|7
1733609590000|2024-12-07 22:13:10|611.91|609.81|611.84|609.74|611.91|609.81|611.84|609.74|8
1733609600000|2024-12-07 22:13:20|611.88|609.78|611.86|609.76|611.93|609.83|611.86|609.76|10
1733609610000|2024-12-07 22:13:30|611.87|609.77|611.88|609.78|611.89|609.79|611.87|609.77|5
1733609620000|2024-12-07 22:13:40|611.94|609.84|611.97|609.87|611.97|609.87|611.94|609.84|7
1733609630000|2024-12-07 22:13:50|611.98|609.88|611.95|609.85|611.98|609.88|611.95|609.85|6
1733609640000|2024-12-07 22:14:00|611.7|609.6|611.22|609.12|611.7|609.6|611.22|609.12|16
1733609650000|2024-12-07 22:14:10|611.23|609.13|611.3|609.2|611.3|609.2|611.22|609.12|7
1733609660000|2024-12-07 22:14:20|611.31|609.21|611.56|609.46|611.56|609.46|611.31|609.21|7
1733609670000|2024-12-07 22:14:30|611.55|609.45|611.55|609.45|611.57|609.47|611.55|609.45|6
1733609680000|2024-12-07 22:14:40|611.54|609.44|611.58|609.48|611.58|609.48|611.54|609.44|4
1733609690000|2024-12-07 22:14:50|611.59|609.49|611.98|609.88|611.98|609.88|611.59|609.49|18
1733609700000|2024-12-07 22:15:00|611.99|609.89|612.39|610.29|612.41|610.31|611.99|609.89|16
1733609710000|2024-12-07 22:15:10|612.4|610.3|612.38|610.28|612.41|610.31|612.38|610.28|5
1733609720000|2024-12-07 22:15:20|612.39|610.29|612.3|610.2|612.39|610.29|612.3|610.2|6
1733609730000|2024-12-07 22:15:30|612.25|610.15|612.15|610.05|612.25|610.15|612.15|610.05|12
1733609740000|2024-12-07 22:15:40|612.14|610.04|612.04|609.94|612.14|610.04|612.04|609.94|5
1733609750000|2024-12-07 22:15:50|612.03|609.93|611.76|609.66|612.03|609.93|611.76|609.66|10
1733609760000|2024-12-07 22:16:00|611.75|609.65|611.74|609.64|611.76|609.66|611.73|609.63|7
1733609770000|2024-12-07 22:16:10|611.73|609.63|611.75|609.65|611.79|609.69|611.73|609.63|8
1733609780000|2024-12-07 22:16:20|611.73|609.63|611.77|609.67|611.77|609.67|611.73|609.63|4
1733609790000|2024-12-07 22:16:30|611.76|609.66|611.74|609.64|611.76|609.66|611.72|609.62|10
1733609800000|2024-12-07 22:16:40|611.73|609.63|611.72|609.62|611.73|609.63|611.72|609.62|4
1733609810000|2024-12-07 22:16:50|611.71|609.61|611.49|609.39|611.71|609.61|611.49|609.39|12
1733609820000|2024-12-07 22:17:00|611.5|609.4|611.46|609.36|611.5|609.4|611.41|609.31|14
1733609830000|2024-12-07 22:17:10|611.45|609.35|611.42|609.32|611.51|609.41|611.42|609.32|11
1733609840000|2024-12-07 22:17:20|611.45|609.35|611.56|609.46|611.56|609.46|611.45|609.35|5
1733609850000|2024-12-07 22:17:30|611.57|609.47|611.56|609.46|611.57|609.47|611.55|609.45|4
1733609860000|2024-12-07 22:17:40|611.6|609.5|611.62|609.52|611.63|609.53|611.56|609.46|16
1733609870000|2024-12-07 22:17:50|611.65|609.55|611.86|609.76|611.87|609.77|611.65|609.55|12
1733609880000|2024-12-07 22:18:00|611.91|609.81|612.02|609.92|612.03|609.93|611.91|609.81|19
1733609890000|2024-12-07 22:18:10|612.03|609.93|612.16|610.06|612.16|610.06|612.02|609.92|8
1733609900000|2024-12-07 22:18:20|612.15|610.05|612.14|610.04|612.15|610.05|612.14|610.04|2
1733609910000|2024-12-07 22:18:30|612.13|610.03|612.07|609.97|612.13|610.03|612.07|609.97|7
1733609920000|2024-12-07 22:18:40|612.06|609.96|611.87|609.77|612.06|609.96|611.87|609.77|13
1733609930000|2024-12-07 22:18:50|611.86|609.76|611.84|609.74|611.86|609.76|611.84|609.74|3
1733609940000|2024-12-07 22:19:00|611.83|609.73|611.61|609.51|611.83|609.73|611.61|609.51|10
1733609950000|2024-12-07 22:19:10|611.6|609.5|611.52|609.42|611.6|609.5|611.51|609.41|10
1733609960000|2024-12-07 22:19:20|611.53|609.43|611.66|609.56|611.67|609.57|611.53|609.43|10
1733609970000|2024-12-07 22:19:30|611.75|609.65|611.82|609.72|611.88|609.78|611.75|609.65|14
1733609980000|2024-12-07 22:19:40|611.81|609.71|611.75|609.65|611.82|609.72|611.75|609.65|8
1733609990000|2024-12-07 22:19:50|611.74|609.64|611.54|609.44|611.74|609.64|611.54|609.44|12
1733610000000|2024-12-07 22:20:00|611.53|609.43|611.56|609.46|611.57|609.47|611.52|609.42|4
1733610010000|2024-12-07 22:20:10|611.61|609.51|611.69|609.59|611.73|609.63|611.6|609.5|8
1733610020000|2024-12-07 22:20:20|611.68|609.58|611.78|609.68|611.94|609.84|611.68|609.58|8
1733610030000|2024-12-07 22:20:30|611.77|609.67|611.76|609.66|611.77|609.67|611.76|609.66|2
1733610040000|2024-12-07 22:20:40|611.77|609.67|611.76|609.66|611.77|609.67|611.76|609.66|2
1733610050000|2024-12-07 22:20:50|611.77|609.67|611.68|609.58|611.77|609.67|611.68|609.58|9
1733610060000|2024-12-07 22:21:00|611.67|609.57|611.66|609.56|611.67|609.57|611.66|609.56|2
1733610070000|2024-12-07 22:21:10|611.65|609.55|611.62|609.52|611.65|609.55|611.62|609.52|4
1733610080000|2024-12-07 22:21:20|611.61|609.51|611.61|609.51|611.61|609.51|611.61|609.51|1
1733610090000|2024-12-07 22:21:30|611.6|609.5|611.55|609.45|611.6|609.5|611.55|609.45|4
1733610110000|2024-12-07 22:21:50|611.56|609.46|611.56|609.46|611.56|609.46|611.56|609.46|1
1733610120000|2024-12-07 22:22:00|611.62|609.52|611.6|609.5|611.62|609.52|611.6|609.5|5
1733610130000|2024-12-07 22:22:10|611.59|609.49|611.59|609.49|611.59|609.49|611.59|609.49|1
1733610140000|2024-12-07 22:22:20|611.6|609.5|611.63|609.53|611.64|609.54|611.55|609.45|5
1733610150000|2024-12-07 22:22:30|611.62|609.52|611.58|609.48|611.62|609.52|611.49|609.39|8
1733610160000|2024-12-07 22:22:40|611.57|609.47|611.55|609.45|611.58|609.48|611.55|609.45|5
1733610170000|2024-12-07 22:22:50|611.56|609.46|611.55|609.45|611.56|609.46|611.55|609.45|2
1733610180000|2024-12-07 22:23:00|611.54|609.44|611.48|609.38|611.54|609.44|611.48|609.38|3
1733610190000|2024-12-07 22:23:10|611.47|609.37|611.47|609.37|611.47|609.37|611.46|609.36|3
1733610200000|2024-12-07 22:23:20|611.51|609.41|611.57|609.47|611.57|609.47|611.5|609.4|6
1733610210000|2024-12-07 22:23:30|611.56|609.46|611.57|609.47|611.57|609.47|611.55|609.45|3
1733610220000|2024-12-07 22:23:40|611.56|609.46|611.56|609.46|611.56|609.46|611.55|609.45|3
1733610230000|2024-12-07 22:23:50|611.57|609.47|611.58|609.48|611.58|609.48|611.57|609.47|2
1733610240000|2024-12-07 22:24:00|611.57|609.47|611.56|609.46|611.58|609.48|611.56|609.46|6
1733610250000|2024-12-07 22:24:10|611.57|609.47|611.56|609.46|611.59|609.49|611.56|609.46|6
1733610270000|2024-12-07 22:24:30|611.61|609.51|611.62|609.52|611.62|609.52|611.6|609.5|6
1733610290000|2024-12-07 22:24:50|611.65|609.55|611.65|609.55|611.65|609.55|611.65|609.55|1
1733610300000|2024-12-07 22:25:00|611.66|609.56|611.83|609.73|611.84|609.74|611.66|609.56|10
1733610310000|2024-12-07 22:25:10|611.82|609.72|611.74|609.64|611.82|609.72|611.74|609.64|9
1733610320000|2024-12-07 22:25:20|611.67|609.57|611.63|609.53|611.71|609.61|611.6|609.5|11
1733610330000|2024-12-07 22:25:30|611.64|609.54|611.62|609.52|611.64|609.54|611.61|609.51|5
1733610340000|2024-12-07 22:25:40|611.63|609.53|611.66|609.56|611.66|609.56|611.63|609.53|3
1733610350000|2024-12-07 22:25:50|611.65|609.55|611.68|609.58|611.68|609.58|611.63|609.53|7
1733610360000|2024-12-07 22:26:00|611.69|609.59|611.69|609.59|611.7|609.6|611.69|609.59|3
1733610370000|2024-12-07 22:26:10|611.68|609.58|611.6|609.5|611.68|609.58|611.6|609.5|6
1733610380000|2024-12-07 22:26:20|611.59|609.49|611.66|609.56|611.67|609.57|611.56|609.46|7
1733610390000|2024-12-07 22:26:30|611.65|609.55|611.64|609.54|611.65|609.55|611.64|609.54|2
1733610410000|2024-12-07 22:26:50|611.63|609.53|611.61|609.51|611.63|609.53|611.56|609.46|7
1733610420000|2024-12-07 22:27:00|611.6|609.5|611.64|609.54|611.65|609.55|611.6|609.5|5
1733610430000|2024-12-07 22:27:10|611.63|609.53|611.63|609.53|611.63|609.53|611.63|609.53|1
1733610450000|2024-12-07 22:27:30|611.66|609.56|611.68|609.58|611.69|609.59|611.65|609.55|6
1733610460000|2024-12-07 22:27:40|611.82|609.72|611.83|609.73|611.83|609.73|611.82|609.72|2
1733610470000|2024-12-07 22:27:50|611.82|609.72|611.82|609.72|611.82|609.72|611.82|609.72|1
1733610480000|2024-12-07 22:28:00|611.84|609.74|612.05|609.95|612.05|609.95|611.84|609.74|15
1733610490000|2024-12-07 22:28:10|612.04|609.94|612.02|609.92|612.04|609.94|612.02|609.92|3
1733610500000|2024-12-07 22:28:20|612.03|609.93|612.01|609.91|612.03|609.93|612.01|609.91|3
1733610510000|2024-12-07 22:28:30|612|609.9|612|609.9|612.03|609.93|612|609.9|11
1733610520000|2024-12-07 22:28:40|611.99|609.89|611.99|609.89|611.99|609.89|611.99|609.89|1
1733610530000|2024-12-07 22:28:50|612|609.9|611.99|609.89|612|609.9|611.99|609.89|2
1733610540000|2024-12-07 22:29:00|612.01|609.91|612|609.9|612.01|609.91|611.99|609.89|5
1733610550000|2024-12-07 22:29:10|612.01|609.91|612.02|609.92|612.02|609.92|612.01|609.91|2
1733610560000|2024-12-07 22:29:20|612.03|609.93|612.04|609.94|612.04|609.94|612.03|609.93|2
1733610570000|2024-12-07 22:29:30|612.05|609.95|612.14|610.04|612.16|610.06|612.05|609.95|10
1733610580000|2024-12-07 22:29:40|612.13|610.03|612.12|610.02|612.13|610.03|612.12|610.02|2
1733610590000|2024-12-07 22:29:50|612.13|610.03|612.13|610.03|612.13|610.03|612.13|610.03|1
1733610600000|2024-12-07 22:30:00|612.12|610.02|612.12|610.02|612.12|610.02|612.11|610.01|3
1733610610000|2024-12-07 22:30:10|612.11|610.01|612.02|609.92|612.12|610.02|612.02|609.92|9
1733610620000|2024-12-07 22:30:20|612.03|609.93|612.02|609.92|612.03|609.93|612.02|609.92|4
1733610630000|2024-12-07 22:30:30|612.01|609.91|612|609.9|612.01|609.91|612|609.9|2
1733610640000|2024-12-07 22:30:40|611.81|609.71|611.65|609.55|611.81|609.71|611.63|609.53|16
1733610650000|2024-12-07 22:30:50|611.64|609.54|611.51|609.41|611.64|609.54|611.51|609.41|15
1733610660000|2024-12-07 22:31:00|611.5|609.4|611.49|609.39|611.5|609.4|611.48|609.38|7
1733610670000|2024-12-07 22:31:10|611.5|609.4|611.53|609.43|611.53|609.43|611.5|609.4|8
1733610680000|2024-12-07 22:31:20|611.52|609.42|611.52|609.42|611.53|609.43|611.52|609.42|3
1733610690000|2024-12-07 22:31:30|611.53|609.43|611.52|609.42|611.53|609.43|611.52|609.42|2
1733610700000|2024-12-07 22:31:40|611.51|609.41|611.64|609.54|611.64|609.54|611.51|609.41|13
1733610710000|2024-12-07 22:31:50|611.63|609.53|611.58|609.48|611.63|609.53|611.57|609.47|8
1733610730000|2024-12-07 22:32:10|611.62|609.52|611.7|609.6|611.7|609.6|611.6|609.5|10
1733610740000|2024-12-07 22:32:20|611.69|609.59|611.66|609.56|611.69|609.59|611.61|609.51|12
1733610750000|2024-12-07 22:32:30|611.69|609.59|611.71|609.61|611.73|609.63|611.67|609.57|6
1733610760000|2024-12-07 22:32:40|611.7|609.6|611.72|609.62|611.72|609.62|611.7|609.6|2
1733610770000|2024-12-07 22:32:50|611.71|609.61|611.72|609.62|611.73|609.63|611.7|609.6|4
1733610780000|2024-12-07 22:33:00|611.81|609.71|611.77|609.67|611.81|609.71|611.75|609.65|5
1733610790000|2024-12-07 22:33:10|611.82|609.72|612|609.9|612|609.9|611.82|609.72|20
1733610800000|2024-12-07 22:33:20|612.01|609.91|612.07|609.97|612.07|609.97|612.01|609.91|6
1733610810000|2024-12-07 22:33:30|612.06|609.96|612.16|610.06|612.17|610.07|612.05|609.95|7
1733610820000|2024-12-07 22:33:40|612.15|610.05|612.21|610.11|612.22|610.12|612.12|610.02|9
1733610830000|2024-12-07 22:33:50|612.2|610.1|612.29|610.19|612.3|610.2|612.2|610.1|11
1733610840000|2024-12-07 22:34:00|612.3|610.2|612.31|610.21|612.31|610.21|612.29|610.19|3
1733610850000|2024-12-07 22:34:10|612.32|610.22|612.31|610.21|612.32|610.22|612.31|610.21|2
1733610860000|2024-12-07 22:34:20|612.33|610.23|612.5|610.4|612.5|610.4|612.31|610.21|12
1733610870000|2024-12-07 22:34:30|612.49|610.39|612.42|610.32|612.49|610.39|612.42|610.32|8
1733610880000|2024-12-07 22:34:40|612.41|610.31|612.49|610.39|612.49|610.39|612.4|610.3|4
1733610890000|2024-12-07 22:34:50|612.5|610.4|612.51|610.41|612.51|610.41|612.49|610.39|5
1733610900000|2024-12-07 22:35:00|612.53|610.43|612.48|610.38|612.53|610.43|612.46|610.36|10
1733610910000|2024-12-07 22:35:10|612.47|610.37|612.47|610.37|612.52|610.42|612.46|610.36|8
1733610920000|2024-12-07 22:35:20|612.46|610.36|612.57|610.47|612.57|610.47|612.46|610.36|10
1733610930000|2024-12-07 22:35:30|612.58|610.48|612.62|610.52|612.65|610.55|612.58|610.48|10
1733610940000|2024-12-07 22:35:40|612.61|610.51|612.61|610.51|612.61|610.51|612.61|610.51|1
1733610950000|2024-12-07 22:35:50|612.6|610.5|612.62|610.52|612.62|610.52|612.6|610.5|4
1733610960000|2024-12-07 22:36:00|612.66|610.56|612.66|610.56|612.7|610.6|612.65|610.55|5
1733610980000|2024-12-07 22:36:20|612.65|610.55|612.62|610.52|612.65|610.55|612.6|610.5|8
1733610990000|2024-12-07 22:36:30|612.63|610.53|612.75|610.65|612.75|610.65|612.63|610.53|12
1733611000000|2024-12-07 22:36:40|612.76|610.66|612.75|610.65|612.76|610.66|612.75|610.65|2
1733611010000|2024-12-07 22:36:50|612.76|610.66|612.99|610.89|612.99|610.89|612.76|610.66|14
1733611020000|2024-12-07 22:37:00|613|610.9|613.21|611.11|613.22|611.12|613|610.9|18
1733611030000|2024-12-07 22:37:10|613.22|611.12|613.25|611.15|613.25|611.15|613.22|611.12|4
1733611040000|2024-12-07 22:37:20|613.26|611.16|613.27|611.17|613.27|611.17|613.22|611.12|8
1733611050000|2024-12-07 22:37:30|613.26|611.16|613.42|611.32|613.42|611.32|613.24|611.14|8
1733611060000|2024-12-07 22:37:40|613.36|611.26|613.43|611.33|613.46|611.36|613.36|611.26|19
1733611070000|2024-12-07 22:37:50|613.44|611.34|613.23|611.13|613.45|611.35|613.23|611.13|17
1733611080000|2024-12-07 22:38:00|613.22|611.12|613.19|611.09|613.22|611.12|613.19|611.09|4
1733611090000|2024-12-07 22:38:10|613.18|611.08|613.1|611|613.18|611.08|613.1|611|5
1733611100000|2024-12-07 22:38:20|613.09|610.99|613.13|611.03|613.13|611.03|613.07|610.97|5
1733611110000|2024-12-07 22:38:30|613.12|611.02|613.09|610.99|613.12|611.02|613.05|610.95|10
1733611120000|2024-12-07 22:38:40|613.08|610.98|613.08|610.98|613.08|610.98|613.08|610.98|1
1733611130000|2024-12-07 22:38:50|613.09|610.99|613.08|610.98|613.09|610.99|613.08|610.98|2
1733611140000|2024-12-07 22:39:00|613.09|610.99|613.09|610.99|613.09|610.99|613.08|610.98|3
1733611150000|2024-12-07 22:39:10|613.08|610.98|613.05|610.95|613.08|610.98|613.05|610.95|2
1733611160000|2024-12-07 22:39:20|612.98|610.88|612.58|610.48|612.98|610.88|612.58|610.48|15
1733611170000|2024-12-07 22:39:30|612.57|610.47|612.48|610.38|612.57|610.47|612.47|610.37|14
1733611180000|2024-12-07 22:39:40|612.52|610.42|612.44|610.34|612.52|610.42|612.44|610.34|15
1733611190000|2024-12-07 22:39:50|612.5|610.4|612.55|610.45|612.56|610.46|612.49|610.39|12
1733611200000|2024-12-07 22:40:00|612.54|610.44|612.54|610.44|612.56|610.46|612.43|610.33|17
1733611210000|2024-12-07 22:40:10|612.53|610.43|612.64|610.54|612.65|610.55|612.5|610.4|13
1733611220000|2024-12-07 22:40:20|612.63|610.53|612.56|610.46|612.63|610.53|612.56|610.46|8
1733611230000|2024-12-07 22:40:30|612.57|610.47|612.57|610.47|612.58|610.48|612.56|610.46|7
1733611240000|2024-12-07 22:40:40|612.58|610.48|612.57|610.47|612.58|610.48|612.57|610.47|2
1733611250000|2024-12-07 22:40:50|612.59|610.49|612.57|610.47|612.59|610.49|612.57|610.47|3
1733611260000|2024-12-07 22:41:00|612.59|610.49|612.58|610.48|612.59|610.49|612.57|610.47|5
1733611270000|2024-12-07 22:41:10|612.59|610.49|612.59|610.49|612.59|610.49|612.59|610.49|1
1733611290000|2024-12-07 22:41:30|612.58|610.48|612.74|610.64|612.74|610.64|612.58|610.48|9
1733611300000|2024-12-07 22:41:40|612.78|610.68|612.75|610.65|612.78|610.68|612.75|610.65|4
1733611310000|2024-12-07 22:41:50|612.85|610.75|612.88|610.78|612.89|610.79|612.83|610.73|8
1733611320000|2024-12-07 22:42:00|612.87|610.77|612.86|610.76|612.87|610.77|612.84|610.74|5
1733611330000|2024-12-07 22:42:10|612.85|610.75|612.81|610.71|612.85|610.75|612.81|610.71|7
1733611340000|2024-12-07 22:42:20|612.8|610.7|612.75|610.65|612.8|610.7|612.75|610.65|6
1733611350000|2024-12-07 22:42:30|612.76|610.66|612.6|610.5|612.76|610.66|612.6|610.5|14
1733611360000|2024-12-07 22:42:40|612.59|610.49|612.51|610.41|612.59|610.49|612.51|610.41|5
1733611370000|2024-12-07 22:42:50|612.56|610.46|612.51|610.41|612.64|610.54|612.51|610.41|7
1733611380000|2024-12-07 22:43:00|612.52|610.42|612.24|610.14|612.52|610.42|612.24|610.14|12
1733611390000|2024-12-07 22:43:10|612.23|610.13|612.07|609.97|612.24|610.14|612.07|609.97|14
1733611400000|2024-12-07 22:43:20|612.06|609.96|612.02|609.92|612.06|609.96|612.01|609.91|7
1733611410000|2024-12-07 22:43:30|612.01|609.91|612|609.9|612.02|609.92|612|609.9|4
1733611420000|2024-12-07 22:43:40|611.99|609.89|612.09|609.99|612.11|610.01|611.99|609.89|6
1733611430000|2024-12-07 22:43:50|612.1|610|612.11|610.01|612.11|610.01|612.02|609.92|16
1733611440000|2024-12-07 22:44:00|612.12|610.02|612.15|610.05|612.16|610.06|612.12|610.02|6
1733611450000|2024-12-07 22:44:10|612.16|610.06|612.07|609.97|612.19|610.09|612.06|609.96|14
1733611470000|2024-12-07 22:44:30|612.08|609.98|612.08|609.98|612.08|609.98|612.08|609.98|1
1733611480000|2024-12-07 22:44:40|612.07|609.97|612.06|609.96|612.07|609.97|612.06|609.96|2
1733611490000|2024-12-07 22:44:50|612.07|609.97|612.07|609.97|612.07|609.97|612.07|609.97|1
1733611510000|2024-12-07 22:45:10|612.12|610.02|612.13|610.03|612.13|610.03|612.12|610.02|2
1733611520000|2024-12-07 22:45:20|612.14|610.04|612.15|610.05|612.16|610.06|612.13|610.03|5
1733611530000|2024-12-07 22:45:30|611.98|609.88|611.94|609.84|611.98|609.88|611.94|609.84|8
1733611540000|2024-12-07 22:45:40|611.93|609.83|611.84|609.74|611.93|609.83|611.84|609.74|10
1733611550000|2024-12-07 22:45:50|611.83|609.73|611.92|609.82|611.93|609.83|611.81|609.71|9
1733611560000|2024-12-07 22:46:00|611.91|609.81|611.88|609.78|611.91|609.81|611.88|609.78|8
1733611570000|2024-12-07 22:46:10|611.95|609.85|611.88|609.78|611.95|609.85|611.88|609.78|8
1733611580000|2024-12-07 22:46:20|611.9|609.8|611.88|609.78|611.9|609.8|611.87|609.77|6
1733611600000|2024-12-07 22:46:40|611.91|609.81|611.89|609.79|611.91|609.81|611.88|609.78|6
1733611610000|2024-12-07 22:46:50|611.9|609.8|611.89|609.79|611.9|609.8|611.89|609.79|2
1733611620000|2024-12-07 22:47:00|611.9|609.8|611.9|609.8|611.91|609.81|611.85|609.75|9
1733611630000|2024-12-07 22:47:10|611.91|609.81|611.87|609.77|611.92|609.82|611.87|609.77|9
1733611640000|2024-12-07 22:47:20|611.86|609.76|611.91|609.81|611.93|609.83|611.86|609.76|9
1733611650000|2024-12-07 22:47:30|611.9|609.8|611.8|609.7|611.9|609.8|611.77|609.67|8
1733611660000|2024-12-07 22:47:40|611.81|609.71|611.81|609.71|611.81|609.71|611.8|609.7|3
1733611670000|2024-12-07 22:47:50|611.8|609.7|611.86|609.76|611.86|609.76|611.8|609.7|12
1733611680000|2024-12-07 22:48:00|611.92|609.82|611.99|609.89|612|609.9|611.91|609.81|10
1733611690000|2024-12-07 22:48:10|612|609.9|612.01|609.91|612.02|609.92|611.96|609.86|8
1733611700000|2024-12-07 22:48:20|612|609.9|612.02|609.92|612.02|609.92|611.97|609.87|5
1733611710000|2024-12-07 22:48:30|612.01|609.91|612.01|609.91|612.01|609.91|611.95|609.85|14
1733611720000|2024-12-07 22:48:40|612|609.9|612.01|609.91|612.01|609.91|611.99|609.89|4
1733611730000|2024-12-07 22:48:50|612.02|609.92|612.13|610.03|612.14|610.04|612.02|609.92|16
1733611740000|2024-12-07 22:49:00|612.12|610.02|612.08|609.98|612.12|610.02|612.06|609.96|10
1733611750000|2024-12-07 22:49:10|612.07|609.97|612.12|610.02|612.14|610.04|612.05|609.95|12
1733611760000|2024-12-07 22:49:20|612.11|610.01|612.05|609.95|612.11|610.01|612.05|609.95|10
1733611770000|2024-12-07 22:49:30|612.04|609.94|612.04|609.94|612.09|609.99|612.04|609.94|10
1733611780000|2024-12-07 22:49:40|612.09|609.99|612.06|609.96|612.09|609.99|612.04|609.94|11
1733611790000|2024-12-07 22:49:50|612.05|609.95|612.06|609.96|612.09|609.99|612.05|609.95|7
1733611800000|2024-12-07 22:50:00|612.05|609.95|612.05|609.95|612.06|609.96|612.05|609.95|3
1733611810000|2024-12-07 22:50:10|612.08|609.98|612.13|610.03|612.14|610.04|612.07|609.97|4
1733611820000|2024-12-07 22:50:20|612.12|610.02|612.07|609.97|612.12|610.02|612.06|609.96|12
1733611830000|2024-12-07 22:50:30|612.06|609.96|612.08|609.98|612.11|610.01|612.06|609.96|8
1733611840000|2024-12-07 22:50:40|612.1|610|612.1|610|612.12|610.02|612.09|609.99|6
1733611850000|2024-12-07 22:50:50|612.12|610.02|612.11|610.01|612.12|610.02|612.1|610|9
1733611860000|2024-12-07 22:51:00|612.13|610.03|612.19|610.09|612.22|610.12|612.12|610.02|6
1733611870000|2024-12-07 22:51:10|612.2|610.1|612.48|610.38|612.49|610.39|612.2|610.1|15
1733611880000|2024-12-07 22:51:20|612.47|610.37|612.62|610.52|612.65|610.55|612.47|610.37|15
1733611890000|2024-12-07 22:51:30|612.63|610.53|612.69|610.59|612.69|610.59|612.6|610.5|14
1733611900000|2024-12-07 22:51:40|612.68|610.58|612.7|610.6|612.7|610.6|612.68|610.58|4
1733611910000|2024-12-07 22:51:50|612.71|610.61|612.73|610.63|612.73|610.63|612.71|610.61|8
1733611920000|2024-12-07 22:52:00|612.72|610.62|612.69|610.59|612.72|610.62|612.69|610.59|6
1733611930000|2024-12-07 22:52:10|612.68|610.58|612.68|610.58|612.68|610.58|612.68|610.58|1
1733611940000|2024-12-07 22:52:20|612.69|610.59|612.68|610.58|612.69|610.59|612.68|610.58|2
1733611950000|2024-12-07 22:52:30|612.69|610.59|612.68|610.58|612.69|610.59|612.67|610.57|4
1733611960000|2024-12-07 22:52:40|612.67|610.57|612.67|610.57|612.68|610.58|612.67|610.57|3
1733611970000|2024-12-07 22:52:50|612.73|610.63|612.7|610.6|612.73|610.63|612.7|610.6|4
1733611980000|2024-12-07 22:53:00|612.69|610.59|612.69|610.59|612.7|610.6|612.67|610.57|13
1733611990000|2024-12-07 22:53:10|612.68|610.58|612.76|610.66|612.79|610.69|612.67|610.57|7
1733612000000|2024-12-07 22:53:20|612.75|610.65|612.7|610.6|612.75|610.65|612.7|610.6|6
1733612010000|2024-12-07 22:53:30|612.69|610.59|612.69|610.59|612.72|610.62|612.66|610.56|9
1733612020000|2024-12-07 22:53:40|612.68|610.58|612.68|610.58|612.69|610.59|612.68|610.58|3
1733612030000|2024-12-07 22:53:50|612.67|610.57|612.69|610.59|612.69|610.59|612.67|610.57|2
1733612040000|2024-12-07 22:54:00|612.68|610.58|612.8|610.7|612.81|610.71|612.68|610.58|8
1733612050000|2024-12-07 22:54:10|612.85|610.75|612.93|610.83|612.95|610.85|612.85|610.75|4
1733612060000|2024-12-07 22:54:20|612.92|610.82|612.91|610.81|612.92|610.82|612.91|610.81|2
1733612070000|2024-12-07 22:54:30|612.9|610.8|612.88|610.78|612.9|610.8|612.86|610.76|8
1733612080000|2024-12-07 22:54:40|612.91|610.81|612.95|610.85|612.98|610.88|612.9|610.8|6
1733612090000|2024-12-07 22:54:50|612.94|610.84|612.94|610.84|612.95|610.85|612.94|610.84|3
1733612100000|2024-12-07 22:55:00|612.93|610.83|612.86|610.76|612.93|610.83|612.86|610.76|10
1733612110000|2024-12-07 22:55:10|612.85|610.75|612.47|610.37|612.85|610.75|612.47|610.37|16
1733612120000|2024-12-07 22:55:20|612.46|610.36|612.32|610.22|612.46|610.36|612.32|610.22|13
1733612130000|2024-12-07 22:55:30|612.31|610.21|612.15|610.05|612.31|610.21|612.14|610.04|11
1733612140000|2024-12-07 22:55:40|612.18|610.08|612.12|610.02|612.18|610.08|612.12|610.02|9
1733612150000|2024-12-07 22:55:50|612.11|610.01|611.9|609.8|612.11|610.01|611.9|609.8|9
1733612160000|2024-12-07 22:56:00|611.89|609.79|611.7|609.6|611.89|609.79|611.7|609.6|12
1733612170000|2024-12-07 22:56:10|611.69|609.59|611.48|609.38|611.69|609.59|611.48|609.38|10
1733612180000|2024-12-07 22:56:20|611.49|609.39|611.4|609.3|611.49|609.39|611.4|609.3|12
1733612190000|2024-12-07 22:56:30|611.39|609.29|611.3|609.2|611.39|609.29|611.28|609.18|7
1733612200000|2024-12-07 22:56:40|611.29|609.19|611.22|609.12|611.29|609.19|611.22|609.12|7
1733612210000|2024-12-07 22:56:50|611.21|609.11|611.03|608.93|611.21|609.11|611.02|608.92|12
1733612220000|2024-12-07 22:57:00|611.02|608.92|611.28|609.18|611.28|609.18|611.01|608.91|8
1733612230000|2024-12-07 22:57:10|611.27|609.17|611.19|609.09|611.27|609.17|611.19|609.09|12
1733612240000|2024-12-07 22:57:20|611.2|609.1|611.21|609.11|611.21|609.11|611.2|609.1|2
1733612250000|2024-12-07 22:57:30|611.2|609.1|611.03|608.93|611.2|609.1|611.03|608.93|11
1733612260000|2024-12-07 22:57:40|611.02|608.92|610.87|608.77|611.02|608.92|610.87|608.77|13
1733612270000|2024-12-07 22:57:50|610.86|608.76|610.76|608.66|610.86|608.76|610.76|608.66|9
1733612280000|2024-12-07 22:58:00|610.75|608.65|610.75|608.65|610.76|608.66|610.75|608.65|3
1733612290000|2024-12-07 22:58:10|610.76|608.66|610.77|608.67|610.77|608.67|610.76|608.66|2
1733612300000|2024-12-07 22:58:20|610.78|608.68|610.86|608.76|610.99|608.89|610.78|608.68|12
1733612310000|2024-12-07 22:58:30|610.85|608.75|610.78|608.68|610.85|608.75|610.77|608.67|8
1733612320000|2024-12-07 22:58:40|610.77|608.67|610.71|608.61|610.78|608.68|610.71|608.61|4
1733612330000|2024-12-07 22:58:50|610.72|608.62|610.73|608.63|610.73|608.63|610.72|608.62|2
1733612340000|2024-12-07 22:59:00|610.74|608.64|610.72|608.62|610.74|608.64|610.72|608.62|3
1733612350000|2024-12-07 22:59:10|610.67|608.57|610.7|608.6|610.71|608.61|610.67|608.57|10
1733612360000|2024-12-07 22:59:20|610.63|608.53|610.32|608.22|610.63|608.53|610.32|608.22|9
1733612370000|2024-12-07 22:59:30|610.31|608.21|610.31|608.21|610.31|608.21|610.31|608.21|1
1733612380000|2024-12-07 22:59:40|610.3|608.2|610.26|608.16|610.3|608.2|610.26|608.16|10
1733612390000|2024-12-07 22:59:50|610.27|608.17|610.16|608.06|610.27|608.17|610.16|608.06|12
1733612400000|2024-12-07 23:00:00|610.15|608.05|609.88|607.78|610.15|608.05|609.79|607.69|21
1733612410000|2024-12-07 23:00:10|609.87|607.77|609.95|607.85|609.99|607.89|609.87|607.77|11
1733612420000|2024-12-07 23:00:20|610.01|607.91|610.27|608.17|610.27|608.17|609.98|607.88|13
1733612430000|2024-12-07 23:00:30|610.26|608.16|610.71|608.61|610.71|608.61|610.24|608.14|11
1733612440000|2024-12-07 23:00:40|610.73|608.63|610.74|608.64|610.81|608.71|610.73|608.63|19
1733612450000|2024-12-07 23:00:50|610.73|608.63|610.79|608.69|610.8|608.7|610.68|608.58|14
1733612460000|2024-12-07 23:01:00|610.8|608.7|610.93|608.83|610.93|608.83|610.52|608.42|17
1733612470000|2024-12-07 23:01:10|610.99|608.89|610.92|608.82|611|608.9|610.92|608.82|11
1733612480000|2024-12-07 23:01:20|610.93|608.83|611.16|609.06|611.19|609.09|610.93|608.83|16
1733612490000|2024-12-07 23:01:30|611.15|609.05|611.22|609.12|611.24|609.14|611.15|609.05|14
1733612500000|2024-12-07 23:01:40|611.21|609.11|611.14|609.04|611.21|609.11|611.14|609.04|8
1733612510000|2024-12-07 23:01:50|611.15|609.05|610.91|608.81|611.15|609.05|610.91|608.81|14
1733612520000|2024-12-07 23:02:00|610.9|608.8|611.09|608.99|611.09|608.99|610.9|608.8|10
1733612530000|2024-12-07 23:02:10|611.1|609|611.12|609.02|611.17|609.07|611.1|609|6
1733612540000|2024-12-07 23:02:20|611.13|609.03|611.48|609.38|611.48|609.38|611.13|609.03|18
1733612550000|2024-12-07 23:02:30|611.47|609.37|611.33|609.23|611.49|609.39|611.33|609.23|18
1733612560000|2024-12-07 23:02:40|611.32|609.22|611.18|609.08|611.32|609.22|611.18|609.08|13
1733612570000|2024-12-07 23:02:50|611.17|609.07|610.96|608.86|611.17|609.07|610.96|608.86|14
1733612580000|2024-12-07 23:03:00|610.9|608.8|611.13|609.03|611.13|609.03|610.65|608.55|12
1733612590000|2024-12-07 23:03:10|611.15|609.05|611.28|609.18|611.28|609.18|611.13|609.03|16
1733612600000|2024-12-07 23:03:20|611.29|609.19|611.4|609.3|611.44|609.34|611.29|609.19|16
1733612610000|2024-12-07 23:03:30|611.39|609.29|611.46|609.36|611.51|609.41|611.35|609.25|14
1733612620000|2024-12-07 23:03:40|611.45|609.35|611.55|609.45|611.56|609.46|611.42|609.32|13
1733612630000|2024-12-07 23:03:50|611.54|609.44|611.83|609.73|611.84|609.74|611.54|609.44|12
1733612640000|2024-12-07 23:04:00|611.82|609.72|612.24|610.14|612.24|610.14|611.82|609.72|15
1733612650000|2024-12-07 23:04:10|612.23|610.13|612.29|610.19|612.3|610.2|612.23|610.13|10
1733612660000|2024-12-07 23:04:20|612.28|610.18|612.52|610.42|612.52|610.42|612.28|610.18|18
1733612670000|2024-12-07 23:04:30|612.54|610.44|612.62|610.52|612.65|610.55|612.53|610.43|13
1733612680000|2024-12-07 23:04:40|612.64|610.54|612.6|610.5|612.64|610.54|612.6|610.5|6
1733612690000|2024-12-07 23:04:50|612.59|610.49|612.6|610.5|612.61|610.51|612.59|610.49|6
1733612700000|2024-12-07 23:05:00|612.59|610.49|612.68|610.58|612.69|610.59|612.59|610.49|7
1733612710000|2024-12-07 23:05:10|612.67|610.57|612.93|610.83|612.93|610.83|612.67|610.57|12
1733612720000|2024-12-07 23:05:20|612.92|610.82|612.86|610.76|612.92|610.82|612.86|610.76|11
1733612730000|2024-12-07 23:05:30|612.85|610.75|612.76|610.66|612.85|610.75|612.76|610.66|7
1733612740000|2024-12-07 23:05:40|612.75|610.65|612.37|610.27|612.75|610.65|612.37|610.27|17
1733612750000|2024-12-07 23:05:50|612.36|610.26|612.2|610.1|612.36|610.26|612.2|610.1|14
1733612760000|2024-12-07 23:06:00|612.14|610.04|612.19|610.09|612.2|610.1|612.1|610|10
1733612770000|2024-12-07 23:06:10|612.18|610.08|612.18|610.08|612.21|610.11|612.16|610.06|7
1733612780000|2024-12-07 23:06:20|612.17|610.07|611.96|609.86|612.17|610.07|611.96|609.86|8
1733612790000|2024-12-07 23:06:30|611.95|609.85|612.08|609.98|612.09|609.99|611.92|609.82|13
1733612800000|2024-12-07 23:06:40|612.09|609.99|612.16|610.06|612.16|610.06|612.06|609.96|10
1733612810000|2024-12-07 23:06:50|612.15|610.05|612.1|610|612.15|610.05|612.09|609.99|8
1733612820000|2024-12-07 23:07:00|612.09|609.99|612.08|609.98|612.09|609.99|612.07|609.97|4
1733612830000|2024-12-07 23:07:10|612.14|610.04|612.23|610.13|612.24|610.14|612.13|610.03|7
1733612840000|2024-12-07 23:07:20|612.22|610.12|612.21|610.11|612.22|610.12|612.21|610.11|2
1733612850000|2024-12-07 23:07:30|612.2|610.1|612.17|610.07|612.2|610.1|612.14|610.04|6
1733612860000|2024-12-07 23:07:40|612.16|610.06|612.16|610.06|612.16|610.06|612.16|610.06|1
1733612870000|2024-12-07 23:07:50|612.25|610.15|612.37|610.27|612.42|610.32|612.24|610.14|6
1733612880000|2024-12-07 23:08:00|612.42|610.32|612.47|610.37|612.47|610.37|612.39|610.29|8
1733612890000|2024-12-07 23:08:10|612.48|610.38|612.63|610.53|612.64|610.54|612.48|610.38|14
1733612900000|2024-12-07 23:08:20|612.64|610.54|612.75|610.65|612.77|610.67|612.63|610.53|8
1733612910000|2024-12-07 23:08:30|612.76|610.66|612.74|610.64|612.77|610.67|612.73|610.63|8
1733612920000|2024-12-07 23:08:40|612.73|610.63|612.72|610.62|612.73|610.63|612.72|610.62|4
1733612930000|2024-12-07 23:08:50|612.71|610.61|612.82|610.72|612.82|610.72|612.71|610.61|4
1733612940000|2024-12-07 23:09:00|612.81|610.71|612.81|610.71|612.81|610.71|612.8|610.7|3
1733612950000|2024-12-07 23:09:10|612.82|610.72|612.95|610.85|612.97|610.87|612.82|610.72|15
1733612960000|2024-12-07 23:09:20|612.94|610.84|612.93|610.83|612.94|610.84|612.93|610.83|4
1733612970000|2024-12-07 23:09:30|612.92|610.82|612.99|610.89|613|610.9|612.92|610.82|5
1733612980000|2024-12-07 23:09:40|612.98|610.88|612.98|610.88|613|610.9|612.98|610.88|5
1733612990000|2024-12-07 23:09:50|612.97|610.87|612.96|610.86|612.97|610.87|612.96|610.86|2
1733613000000|2024-12-07 23:10:00|612.95|610.85|612.94|610.84|612.97|610.87|612.94|610.84|6
1733613010000|2024-12-07 23:10:10|612.93|610.83|612.77|610.67|612.93|610.83|612.77|610.67|11
1733613020000|2024-12-07 23:10:20|612.78|610.68|612.75|610.65|612.79|610.69|612.75|610.65|8
1733613030000|2024-12-07 23:10:30|612.72|610.62|612.6|610.5|612.72|610.62|612.6|610.5|8
1733613040000|2024-12-07 23:10:40|612.59|610.49|612.57|610.47|612.61|610.51|612.57|610.47|7
1733613050000|2024-12-07 23:10:50|612.62|610.52|612.65|610.55|612.7|610.6|612.62|610.52|16
1733613060000|2024-12-07 23:11:00|612.7|610.6|612.66|610.56|612.7|610.6|612.66|610.56|5
1733613070000|2024-12-07 23:11:10|612.65|610.55|612.74|610.64|612.74|610.64|612.65|610.55|4
1733613080000|2024-12-07 23:11:20|612.79|610.69|612.86|610.76|612.91|610.81|612.79|610.69|10
1733613090000|2024-12-07 23:11:30|612.85|610.75|612.84|610.74|612.85|610.75|612.84|610.74|2
1733613100000|2024-12-07 23:11:40|612.85|610.75|613.07|610.97|613.1|611|612.85|610.75|14
1733613110000|2024-12-07 23:11:50|613.06|610.96|613.2|611.1|613.2|611.1|613.05|610.95|15
1733613120000|2024-12-07 23:12:00|613.25|611.15|613.37|611.27|613.38|611.28|613.24|611.14|12
1733613130000|2024-12-07 23:12:10|613.38|611.28|613.51|611.41|613.53|611.43|613.37|611.27|9
1733613140000|2024-12-07 23:12:20|613.52|611.42|613.49|611.39|613.52|611.42|613.49|611.39|6
1733613150000|2024-12-07 23:12:30|613.48|611.38|613.5|611.4|613.5|611.4|613.48|611.38|3
1733613160000|2024-12-07 23:12:40|613.49|611.39|613.49|611.39|613.5|611.4|613.47|611.37|9
1733613170000|2024-12-07 23:12:50|613.5|611.4|613.43|611.33|613.5|611.4|613.43|611.33|4
1733613180000|2024-12-07 23:13:00|613.42|611.32|613.26|611.16|613.43|611.33|613.26|611.16|13
1733613190000|2024-12-07 23:13:10|613.25|611.15|613.13|611.03|613.25|611.15|613.11|611.01|13
1733613200000|2024-12-07 23:13:20|613.12|611.02|612.86|610.76|613.12|611.02|612.86|610.76|8
1733613210000|2024-12-07 23:13:30|612.85|610.75|612.76|610.66|612.85|610.75|612.76|610.66|9
1733613220000|2024-12-07 23:13:40|612.71|610.61|612.6|610.5|612.71|610.61|612.6|610.5|13
1733613230000|2024-12-07 23:13:50|612.62|610.52|612.59|610.49|612.62|610.52|612.59|610.49|7
1733613240000|2024-12-07 23:14:00|612.63|610.53|612.63|610.53|612.63|610.53|612.63|610.53|1
1733613250000|2024-12-07 23:14:10|612.62|610.52|612.58|610.48|612.62|610.52|612.58|610.48|5
1733613260000|2024-12-07 23:14:20|612.57|610.47|612.38|610.28|612.57|610.47|612.36|610.26|10
1733613270000|2024-12-07 23:14:30|612.37|610.27|612.32|610.22|612.37|610.27|612.32|610.22|6
1733613280000|2024-12-07 23:14:40|612.31|610.21|612.36|610.26|612.38|610.28|612.3|610.2|6
1733613290000|2024-12-07 23:14:50|612.35|610.25|612.4|610.3|612.45|610.35|612.35|610.25|7
1733613300000|2024-12-07 23:15:00|612.39|610.29|612.34|610.24|612.39|610.29|612.34|610.24|6
1733613310000|2024-12-07 23:15:10|612.33|610.23|612.19|610.09|612.33|610.23|612.19|610.09|13
1733613320000|2024-12-07 23:15:20|612.17|610.07|612.01|609.91|612.18|610.08|612.01|609.91|10
1733613330000|2024-12-07 23:15:30|612|609.9|611.93|609.83|612|609.9|611.93|609.83|10
1733613340000|2024-12-07 23:15:40|611.92|609.82|612.04|609.94|612.04|609.94|611.91|609.81|6
1733613350000|2024-12-07 23:15:50|612.05|609.95|612.03|609.93|612.05|609.95|612.03|609.93|3
1733613360000|2024-12-07 23:16:00|612.04|609.94|611.99|609.89|612.04|609.94|611.98|609.88|6
1733613370000|2024-12-07 23:16:10|611.98|609.88|612.04|609.94|612.05|609.95|611.95|609.85|7
1733613380000|2024-12-07 23:16:20|612.05|609.95|612.09|609.99|612.11|610.01|612.05|609.95|9
1733613390000|2024-12-07 23:16:30|612.1|610|612.09|609.99|612.1|610|612.09|609.99|2
1733613400000|2024-12-07 23:16:40|612.08|609.98|612.23|610.13|612.24|610.14|612.08|609.98|5
1733613410000|2024-12-07 23:16:50|612.24|610.14|612.26|610.16|612.27|610.17|612.19|610.09|11
1733613420000|2024-12-07 23:17:00|612.25|610.15|612.2|610.1|612.25|610.15|612.19|610.09|4
1733613430000|2024-12-07 23:17:10|612.19|610.09|612.01|609.91|612.19|610.09|612.01|609.91|12
1733613440000|2024-12-07 23:17:20|612|609.9|611.82|609.72|612|609.9|611.82|609.72|16
1733613450000|2024-12-07 23:17:30|611.77|609.67|611.56|609.46|611.77|609.67|611.56|609.46|13
1733613460000|2024-12-07 23:17:40|611.55|609.45|611.37|609.27|611.55|609.45|611.37|609.27|13
1733613470000|2024-12-07 23:17:50|611.36|609.26|611.05|608.95|611.36|609.26|611.05|608.95|14
1733613480000|2024-12-07 23:18:00|611.04|608.94|611.06|608.96|611.06|608.96|611.01|608.91|5
1733613490000|2024-12-07 23:18:10|611.05|608.95|611.04|608.94|611.1|609|611.04|608.94|8
1733613500000|2024-12-07 23:18:20|611.03|608.93|611.24|609.14|611.24|609.14|611|608.9|12
1733613510000|2024-12-07 23:18:30|611.27|609.17|611.37|609.27|611.43|609.33|611.25|609.15|9
1733613520000|2024-12-07 23:18:40|611.38|609.28|611.46|609.36|611.46|609.36|611.38|609.28|11
1733613530000|2024-12-07 23:18:50|611.45|609.35|611.47|609.37|611.49|609.39|611.45|609.35|10
1733613540000|2024-12-07 23:19:00|611.46|609.36|611.42|609.32|611.46|609.36|611.42|609.32|7
1733613550000|2024-12-07 23:19:10|611.41|609.31|611.19|609.09|611.41|609.31|611.16|609.06|13
1733613560000|2024-12-07 23:19:20|611.18|609.08|610.98|608.88|611.18|609.08|610.98|608.88|13
1733613570000|2024-12-07 23:19:30|610.97|608.87|610.69|608.59|610.97|608.87|610.68|608.58|10
1733613580000|2024-12-07 23:19:40|610.7|608.6|610.5|608.4|610.7|608.6|610.5|608.4|15
1733613590000|2024-12-07 23:19:50|610.49|608.39|610.28|608.18|610.49|608.39|610.28|608.18|9
1733613600000|2024-12-07 23:20:00|610.27|608.17|610.27|608.17|610.27|608.17|610.26|608.16|3
1733613610000|2024-12-07 23:20:10|610.28|608.18|610.17|608.07|610.3|608.2|610.17|608.07|6
1733613620000|2024-12-07 23:20:20|610.18|608.08|610.31|608.21|610.31|608.21|610.17|608.07|10
1733613630000|2024-12-07 23:20:30|610.3|608.2|610.65|608.55|610.66|608.56|610.3|608.2|18
1733613640000|2024-12-07 23:20:40|610.64|608.54|610.58|608.48|610.64|608.54|610.58|608.48|7
1733613650000|2024-12-07 23:20:50|610.57|608.47|610.55|608.45|610.58|608.48|610.54|608.44|10
1733613660000|2024-12-07 23:21:00|610.54|608.44|610.49|608.39|610.54|608.44|610.49|608.39|6
1733613670000|2024-12-07 23:21:10|610.48|608.38|610.38|608.28|610.48|608.38|610.38|608.28|4
1733613680000|2024-12-07 23:21:20|610.37|608.27|610.37|608.27|610.38|608.28|610.37|608.27|3
1733613690000|2024-12-07 23:21:30|610.3|608.2|610.41|608.31|610.42|608.32|610.3|608.2|9
1733613700000|2024-12-07 23:21:40|610.4|608.3|610.39|608.29|610.4|608.3|610.37|608.27|6
1733613710000|2024-12-07 23:21:50|610.4|608.3|610.14|608.04|610.4|608.3|610.14|608.04|9
1733613720000|2024-12-07 23:22:00|610.15|608.05|610.15|608.05|610.15|608.05|610.14|608.04|9
1733613730000|2024-12-07 23:22:10|610.14|608.04|610.31|608.21|610.32|608.22|610.14|608.04|13
1733613740000|2024-12-07 23:22:20|610.3|608.2|610.34|608.24|610.35|608.25|610.3|608.2|7
1733613750000|2024-12-07 23:22:30|610.33|608.23|610.32|608.22|610.33|608.23|610.32|608.22|2
1733613760000|2024-12-07 23:22:40|610.33|608.23|610.49|608.39|610.52|608.42|610.32|608.22|9
1733613770000|2024-12-07 23:22:50|610.53|608.43|610.53|608.43|610.55|608.45|610.52|608.42|6
1733613780000|2024-12-07 23:23:00|610.58|608.48|610.89|608.79|610.9|608.8|610.58|608.48|12
1733613790000|2024-12-07 23:23:10|610.88|608.78|610.95|608.85|610.97|608.87|610.88|608.78|15
1733613800000|2024-12-07 23:23:20|611.09|608.99|611.29|609.19|611.29|609.19|611.08|608.98|14
1733613810000|2024-12-07 23:23:30|611.3|609.2|611.3|609.2|611.3|609.2|611.28|609.18|7
1733613820000|2024-12-07 23:23:40|611.29|609.19|611.3|609.2|611.3|609.2|611.29|609.19|2
1733613830000|2024-12-07 23:23:50|611.29|609.19|611.28|609.18|611.29|609.19|611.28|609.18|4
1733613840000|2024-12-07 23:24:00|611.27|609.17|611.22|609.12|611.27|609.17|611.22|609.12|6
1733613850000|2024-12-07 23:24:10|611.21|609.11|611.05|608.95|611.21|609.11|611.05|608.95|9
1733613860000|2024-12-07 23:24:20|611.02|608.92|610.92|608.82|611.02|608.92|610.92|608.82|10
1733613870000|2024-12-07 23:24:30|610.91|608.81|610.87|608.77|610.91|608.81|610.87|608.77|5
1733613880000|2024-12-07 23:24:40|610.86|608.76|610.85|608.75|610.86|608.76|610.85|608.75|2
1733613890000|2024-12-07 23:24:50|611.07|608.97|611.01|608.91|611.07|608.97|610.98|608.88|10
1733613900000|2024-12-07 23:25:00|611|608.9|610.94|608.84|611|608.9|610.94|608.84|7
1733613910000|2024-12-07 23:25:10|610.93|608.83|610.92|608.82|610.93|608.83|610.92|608.82|2
1733613930000|2024-12-07 23:25:30|610.93|608.83|610.93|608.83|610.93|608.83|610.93|608.83|1
1733613940000|2024-12-07 23:25:40|610.98|608.88|611.03|608.93|611.03|608.93|610.98|608.88|5
1733613950000|2024-12-07 23:25:50|611.04|608.94|611.05|608.95|611.05|608.95|611.04|608.94|2
1733613960000|2024-12-07 23:26:00|611.12|609.02|611.31|609.21|611.32|609.22|611.12|609.02|11
1733613970000|2024-12-07 23:26:10|611.3|609.2|611.45|609.35|611.46|609.36|611.28|609.18|16
1733613980000|2024-12-07 23:26:20|611.44|609.34|611.51|609.41|611.51|609.41|611.44|609.34|13
1733613990000|2024-12-07 23:26:30|611.52|609.42|611.54|609.44|611.55|609.45|611.52|609.42|9
1733614000000|2024-12-07 23:26:40|611.55|609.45|611.56|609.46|611.57|609.47|611.55|609.45|6
1733614010000|2024-12-07 23:26:50|611.55|609.45|611.58|609.48|611.6|609.5|611.54|609.44|7
1733614020000|2024-12-07 23:27:00|611.64|609.54|611.62|609.52|611.64|609.54|611.62|609.52|6
1733614030000|2024-12-07 23:27:10|611.61|609.51|611.61|609.51|611.63|609.53|611.61|609.51|4
1733614040000|2024-12-07 23:27:20|611.6|609.5|611.69|609.59|611.69|609.59|611.6|609.5|7
1733614050000|2024-12-07 23:27:30|611.7|609.6|611.71|609.61|611.74|609.64|611.7|609.6|13
1733614060000|2024-12-07 23:27:40|611.74|609.64|611.75|609.65|611.75|609.65|611.74|609.64|14
1733614070000|2024-12-07 23:27:50|611.74|609.64|611.77|609.67|611.77|609.67|611.74|609.64|13
1733614080000|2024-12-07 23:28:00|611.76|609.66|611.75|609.65|611.76|609.66|611.74|609.64|6
1733614090000|2024-12-07 23:28:10|611.76|609.66|611.76|609.66|611.76|609.66|611.76|609.66|1
1733614100000|2024-12-07 23:28:20|611.77|609.67|611.8|609.7|611.8|609.7|611.77|609.67|4
1733614110000|2024-12-07 23:28:30|611.85|609.75|611.84|609.74|611.85|609.75|611.84|609.74|2
1733614120000|2024-12-07 23:28:40|611.85|609.75|611.92|609.82|611.98|609.88|611.85|609.75|6
1733614130000|2024-12-07 23:28:50|611.93|609.83|611.97|609.87|611.97|609.87|611.92|609.82|5
1733614140000|2024-12-07 23:29:00|611.96|609.86|611.96|609.86|611.96|609.86|611.96|609.86|1
1733614150000|2024-12-07 23:29:10|611.97|609.87|611.97|609.87|611.97|609.87|611.96|609.86|3
1733614160000|2024-12-07 23:29:20|611.98|609.88|612|609.9|612|609.9|611.97|609.87|5
1733614170000|2024-12-07 23:29:30|612.01|609.91|612.17|610.07|612.17|610.07|612.01|609.91|14
1733614180000|2024-12-07 23:29:40|612.18|610.08|612.23|610.13|612.23|610.13|612.18|610.08|2
1733614190000|2024-12-07 23:29:50|612.22|610.12|612.38|610.28|612.38|610.28|612.22|610.12|12
1733614200000|2024-12-07 23:30:00|612.37|610.27|612.35|610.25|612.38|610.28|612.35|610.25|9
1733614210000|2024-12-07 23:30:10|612.34|610.24|612.38|610.28|612.38|610.28|612.31|610.21|8
1733614220000|2024-12-07 23:30:20|612.37|610.27|612.39|610.29|612.4|610.3|612.33|610.23|8
1733614230000|2024-12-07 23:30:30|612.47|610.37|612.43|610.33|612.47|610.37|612.43|610.33|5
1733614240000|2024-12-07 23:30:40|612.42|610.32|612.42|610.32|612.42|610.32|612.42|610.32|1
1733614250000|2024-12-07 23:30:50|612.43|610.33|612.43|610.33|612.44|610.34|612.43|610.33|3
1733614260000|2024-12-07 23:31:00|612.49|610.39|612.62|610.52|612.63|610.53|612.49|610.39|7
1733614270000|2024-12-07 23:31:10|612.68|610.58|612.88|610.78|612.91|610.81|612.67|610.57|13
1733614280000|2024-12-07 23:31:20|612.87|610.77|612.85|610.75|612.87|610.77|612.83|610.73|9
1733614290000|2024-12-07 23:31:30|612.84|610.74|612.85|610.75|612.86|610.76|612.84|610.74|7
1733614300000|2024-12-07 23:31:40|612.86|610.76|612.88|610.78|612.88|610.78|612.85|610.75|9
1733614310000|2024-12-07 23:31:50|612.87|610.77|612.9|610.8|612.9|610.8|612.87|610.77|8
1733614320000|2024-12-07 23:32:00|612.89|610.79|612.92|610.82|612.92|610.82|612.89|610.79|7
1733614330000|2024-12-07 23:32:10|612.91|610.81|612.84|610.74|612.92|610.82|612.82|610.72|6
1733614340000|2024-12-07 23:32:20|612.83|610.73|612.78|610.68|612.83|610.73|612.78|610.68|6
1733614350000|2024-12-07 23:32:30|612.83|610.73|612.88|610.78|612.91|610.81|612.8|610.7|12
1733614360000|2024-12-07 23:32:40|612.87|610.77|612.91|610.81|612.92|610.82|612.87|610.77|5
1733614370000|2024-12-07 23:32:50|613.06|610.96|613.1|611|613.1|611|613.01|610.91|9
1733614380000|2024-12-07 23:33:00|613.09|610.99|613.15|611.05|613.15|611.05|613.08|610.98|10
1733614390000|2024-12-07 23:33:10|613.16|611.06|613.16|611.06|613.16|611.06|613.15|611.05|3
1733614400000|2024-12-07 23:33:20|613.15|611.05|613.16|611.06|613.16|611.06|613.15|611.05|2
1733614410000|2024-12-07 23:33:30|613.17|611.07|613.57|611.47|613.59|611.49|613.17|611.07|13
1733614420000|2024-12-07 23:33:40|613.63|611.53|613.78|611.68|613.78|611.68|613.63|611.53|11
1733614430000|2024-12-07 23:33:50|613.79|611.69|613.79|611.69|613.8|611.7|613.79|611.69|5
1733614440000|2024-12-07 23:34:00|613.8|611.7|613.88|611.78|613.91|611.81|613.79|611.69|11
1733614450000|2024-12-07 23:34:10|613.89|611.79|614.25|612.15|614.25|612.15|613.89|611.79|16
1733614460000|2024-12-07 23:34:20|614.24|612.14|614.22|612.12|614.26|612.16|614.22|612.12|10
1733614470000|2024-12-07 23:34:30|614.21|612.11|614.16|612.06|614.21|612.11|614.16|612.06|9
1733614480000|2024-12-07 23:34:40|614.15|612.05|614.22|612.12|614.22|612.12|614.15|612.05|6
1733614490000|2024-12-07 23:34:50|614.21|612.11|614.21|612.11|614.21|612.11|614.2|612.1|3
1733614500000|2024-12-07 23:35:00|614.22|612.12|614.18|612.08|614.22|612.12|614.17|612.07|9
1733614510000|2024-12-07 23:35:10|614.31|612.21|614.13|612.03|614.31|612.21|614.12|612.02|12
1733614520000|2024-12-07 23:35:20|614.12|612.02|614.03|611.93|614.12|612.02|614.03|611.93|10
1733614530000|2024-12-07 23:35:30|614.04|611.94|614.1|612|614.1|612|614|611.9|7
1733614540000|2024-12-07 23:35:40|614.11|612.01|614.13|612.03|614.16|612.06|614.11|612.01|4
1733614550000|2024-12-07 23:35:50|614.12|612.02|614.03|611.93|614.12|612.02|614.02|611.92|6
1733614560000|2024-12-07 23:36:00|614.02|611.92|614.01|611.91|614.02|611.92|614|611.9|6
1733614570000|2024-12-07 23:36:10|614.02|611.92|614.08|611.98|614.11|612.01|614.02|611.92|10
1733614580000|2024-12-07 23:36:20|614.07|611.97|614.15|612.05|614.19|612.09|614.07|611.97|8
1733614590000|2024-12-07 23:36:30|614.17|612.07|614.19|612.09|614.21|612.11|614.17|612.07|4
1733614600000|2024-12-07 23:36:40|614.2|612.1|614.2|612.1|614.22|612.12|614.2|612.1|4
1733614610000|2024-12-07 23:36:50|614.19|612.09|614.29|612.19|614.29|612.19|614.19|612.09|7
1733614620000|2024-12-07 23:37:00|614.34|612.24|614.39|612.29|614.4|612.3|614.33|612.23|6
1733614630000|2024-12-07 23:37:10|614.4|612.3|614.44|612.34|614.49|612.39|614.4|612.3|9
1733614640000|2024-12-07 23:37:20|614.43|612.33|614.47|612.37|614.49|612.39|614.43|612.33|6
1733614650000|2024-12-07 23:37:30|614.46|612.36|614.51|612.41|614.51|612.41|614.44|612.34|6
1733614660000|2024-12-07 23:37:40|614.5|612.4|614.6|612.5|614.61|612.51|614.5|612.4|8
1733614670000|2024-12-07 23:37:50|614.61|612.51|614.59|612.49|614.61|612.51|614.59|612.49|5
1733614680000|2024-12-07 23:38:00|614.6|612.5|614.71|612.61|614.71|612.61|614.6|612.5|13
1733614690000|2024-12-07 23:38:10|614.7|612.6|614.76|612.66|614.78|612.68|614.7|612.6|16
1733614700000|2024-12-07 23:38:20|614.75|612.65|614.81|612.71|614.82|612.72|614.75|612.65|10
1733614710000|2024-12-07 23:38:30|614.8|612.7|614.87|612.77|614.87|612.77|614.8|612.7|7
1733614720000|2024-12-07 23:38:40|614.89|612.79|614.92|612.82|614.94|612.84|614.87|612.77|6
1733614730000|2024-12-07 23:38:50|614.91|612.81|614.71|612.61|614.91|612.81|614.71|612.61|10
1733614740000|2024-12-07 23:39:00|614.7|612.6|614.45|612.35|614.7|612.6|614.42|612.32|17
1733614750000|2024-12-07 23:39:10|614.44|612.34|614.22|612.12|614.44|612.34|614.21|612.11|15
1733614760000|2024-12-07 23:39:20|614.21|612.11|614.03|611.93|614.21|612.11|614.03|611.93|12
1733614770000|2024-12-07 23:39:30|614.02|611.92|613.95|611.85|614.02|611.92|613.95|611.85|6
1733614780000|2024-12-07 23:39:40|613.94|611.84|613.76|611.66|613.94|611.84|613.76|611.66|8
1733614790000|2024-12-07 23:39:50|613.75|611.65|613.74|611.64|613.75|611.65|613.74|611.64|2
1733614800000|2024-12-07 23:40:00|613.73|611.63|613.69|611.59|613.73|611.63|613.68|611.58|5
1733614810000|2024-12-07 23:40:10|613.68|611.58|613.59|611.49|613.68|611.58|613.58|611.48|6
1733614820000|2024-12-07 23:40:20|613.58|611.48|613.59|611.49|613.59|611.49|613.57|611.47|6
1733614830000|2024-12-07 23:40:30|613.58|611.48|613.37|611.27|613.58|611.48|613.36|611.26|16
1733614840000|2024-12-07 23:40:40|613.36|611.26|613.35|611.25|613.36|611.26|613.35|611.25|2
1733614850000|2024-12-07 23:40:50|613.34|611.24|613.23|611.13|613.34|611.24|613.22|611.12|9
1733614860000|2024-12-07 23:41:00|613.22|611.12|613.29|611.19|613.3|611.2|613.22|611.12|6
1733614870000|2024-12-07 23:41:10|613.3|611.2|613.38|611.28|613.38|611.28|613.3|611.2|7
1733614880000|2024-12-07 23:41:20|613.43|611.33|613.4|611.3|613.43|611.33|613.4|611.3|4
1733614890000|2024-12-07 23:41:30|613.39|611.29|613.4|611.3|613.49|611.39|613.37|611.27|10
1733614900000|2024-12-07 23:41:40|613.41|611.31|613.42|611.32|613.42|611.32|613.41|611.31|2
1733614910000|2024-12-07 23:41:50|613.43|611.33|613.46|611.36|613.46|611.36|613.43|611.33|4
1733614920000|2024-12-07 23:42:00|613.47|611.37|613.3|611.2|613.48|611.38|613.3|611.2|12
1733614930000|2024-12-07 23:42:10|613.29|611.19|613.22|611.12|613.29|611.19|613.21|611.11|10
1733614940000|2024-12-07 23:42:20|613.23|611.13|613.17|611.07|613.23|611.13|613.15|611.05|6
1733614950000|2024-12-07 23:42:30|613.16|611.06|613.29|611.19|613.29|611.19|613.15|611.05|4
1733614960000|2024-12-07 23:42:40|613.32|611.22|613.31|611.21|613.33|611.23|613.31|611.21|4
1733614970000|2024-12-07 23:42:50|613.3|611.2|613.24|611.14|613.3|611.2|613.24|611.14|3
1733614980000|2024-12-07 23:43:00|613.23|611.13|613.22|611.12|613.23|611.13|613.22|611.12|2
1733614990000|2024-12-07 23:43:10|613.21|611.11|613|610.9|613.21|611.11|613|610.9|5
1733615000000|2024-12-07 23:43:20|612.99|610.89|612.66|610.56|612.99|610.89|612.66|610.56|12
1733615010000|2024-12-07 23:43:30|612.65|610.55|612.38|610.28|612.65|610.55|612.38|610.28|18
1733615020000|2024-12-07 23:43:40|612.37|610.27|612.27|610.17|612.37|610.27|612.23|610.13|10
1733615030000|2024-12-07 23:43:50|612.3|610.2|612.31|610.21|612.32|610.22|612.3|610.2|3
1733615040000|2024-12-07 23:44:00|612.32|610.22|612.47|610.37|612.47|610.37|612.32|610.22|11
1733615050000|2024-12-07 23:44:10|612.46|610.36|612.52|610.42|612.52|610.42|612.46|610.36|11
1733615060000|2024-12-07 23:44:20|612.53|610.43|612.65|610.55|612.66|610.56|612.53|610.43|9
1733615070000|2024-12-07 23:44:30|612.7|610.6|612.7|610.6|612.7|610.6|612.69|610.59|3
1733615080000|2024-12-07 23:44:40|612.71|610.61|612.72|610.62|612.72|610.62|612.71|610.61|2
1733615090000|2024-12-07 23:44:50|612.73|610.63|612.8|610.7|612.8|610.7|612.73|610.63|2
1733615100000|2024-12-07 23:45:00|612.81|610.71|612.96|610.86|612.97|610.87|612.81|610.71|8
1733615110000|2024-12-07 23:45:10|612.97|610.87|612.79|610.69|612.98|610.88|612.79|610.69|12
1733615120000|2024-12-07 23:45:20|612.8|610.7|612.62|610.52|612.8|610.7|612.62|610.52|12
1733615130000|2024-12-07 23:45:30|612.61|610.51|612.64|610.54|612.64|610.54|612.61|610.51|8
1733615140000|2024-12-07 23:45:40|612.65|610.55|612.67|610.57|612.71|610.61|612.64|610.54|9
1733615150000|2024-12-07 23:45:50|612.68|610.58|612.75|610.65|612.76|610.66|612.68|610.58|10
1733615160000|2024-12-07 23:46:00|612.74|610.64|612.71|610.61|612.74|610.64|612.71|610.61|4
1733615170000|2024-12-07 23:46:10|612.7|610.6|612.57|610.47|612.7|610.6|612.54|610.44|6
1733615180000|2024-12-07 23:46:20|612.56|610.46|612.69|610.59|612.8|610.7|612.56|610.46|8
1733615190000|2024-12-07 23:46:30|612.7|610.6|612.79|610.69|612.79|610.69|612.7|610.6|8
1733615200000|2024-12-07 23:46:40|612.77|610.67|612.78|610.68|612.78|610.68|612.77|610.67|2
1733615210000|2024-12-07 23:46:50|612.77|610.67|612.79|610.69|612.79|610.69|612.76|610.66|5
1733615220000|2024-12-07 23:47:00|612.8|610.7|612.79|610.69|612.8|610.7|612.79|610.69|2
1733615230000|2024-12-07 23:47:10|612.8|610.7|612.73|610.63|612.8|610.7|612.73|610.63|4
1733615240000|2024-12-07 23:47:20|612.74|610.64|612.73|610.63|612.74|610.64|612.72|610.62|4
1733615250000|2024-12-07 23:47:30|612.69|610.59|612.57|610.47|612.69|610.59|612.57|610.47|4
1733615260000|2024-12-07 23:47:40|612.56|610.46|612.46|610.36|612.56|610.46|612.46|610.36|5
1733615270000|2024-12-07 23:47:50|612.45|610.35|611.86|609.76|612.45|610.35|611.86|609.76|20
1733615280000|2024-12-07 23:48:00|611.85|609.75|611.89|609.79|611.89|609.79|611.82|609.72|7
1733615290000|2024-12-07 23:48:10|611.88|609.78|611.69|609.59|611.88|609.78|611.69|609.59|15
1733615300000|2024-12-07 23:48:20|611.68|609.58|611.65|609.55|611.68|609.58|611.65|609.55|8
1733615310000|2024-12-07 23:48:30|611.64|609.54|611.66|609.56|611.66|609.56|611.64|609.54|3
1733615320000|2024-12-07 23:48:40|611.67|609.57|611.73|609.63|611.73|609.63|611.66|609.56|4
1733615330000|2024-12-07 23:48:50|611.79|609.69|611.81|609.71|611.83|609.73|611.78|609.68|5
1733615340000|2024-12-07 23:49:00|611.8|609.7|611.77|609.67|611.8|609.7|611.77|609.67|4
1733615350000|2024-12-07 23:49:10|611.76|609.66|611.67|609.57|611.76|609.66|611.64|609.54|9
1733615360000|2024-12-07 23:49:20|611.66|609.56|611.74|609.64|611.74|609.64|611.66|609.56|3
1733615380000|2024-12-07 23:49:40|611.75|609.65|611.81|609.71|611.84|609.74|611.75|609.65|6
1733615390000|2024-12-07 23:49:50|611.86|609.76|611.88|609.78|611.88|609.78|611.85|609.75|3
1733615400000|2024-12-07 23:50:00|611.9|609.8|611.98|609.88|611.98|609.88|611.89|609.79|8
1733615410000|2024-12-07 23:50:10|611.97|609.87|612.03|609.93|612.04|609.94|611.97|609.87|5
1733615420000|2024-12-07 23:50:20|612.01|609.91|611.97|609.87|612.01|609.91|611.97|609.87|5
1733615430000|2024-12-07 23:50:30|611.96|609.86|611.79|609.69|611.96|609.86|611.79|609.69|8
1733615440000|2024-12-07 23:50:40|611.78|609.68|611.7|609.6|611.78|609.68|611.7|609.6|9
1733615450000|2024-12-07 23:50:50|611.69|609.59|611.56|609.46|611.69|609.59|611.56|609.46|4
1733615460000|2024-12-07 23:51:00|611.57|609.47|611.32|609.22|611.57|609.47|611.31|609.21|13
1733615470000|2024-12-07 23:51:10|611.31|609.21|611.26|609.16|611.31|609.21|611.26|609.16|6
1733615480000|2024-12-07 23:51:20|611.25|609.15|611.24|609.14|611.25|609.15|611.24|609.14|2
1733615490000|2024-12-07 23:51:30|611.23|609.13|611.17|609.07|611.23|609.13|611.17|609.07|7
1733615500000|2024-12-07 23:51:40|611.16|609.06|611.11|609.01|611.16|609.06|611|608.9|8
1733615510000|2024-12-07 23:51:50|611.1|609|611.03|608.93|611.1|609|611.03|608.93|8
1733615520000|2024-12-07 23:52:00|611.02|608.92|610.97|608.87|611.02|608.92|610.89|608.79|4
1733615530000|2024-12-07 23:52:10|610.96|608.86|610.94|608.84|610.96|608.86|610.94|608.84|3
1733615540000|2024-12-07 23:52:20|610.93|608.83|610.91|608.81|610.93|608.83|610.91|608.81|3
1733615550000|2024-12-07 23:52:30|610.97|608.87|610.94|608.84|610.97|608.87|610.94|608.84|4
1733615560000|2024-12-07 23:52:40|610.93|608.83|610.92|608.82|610.94|608.84|610.92|608.82|4
1733615570000|2024-12-07 23:52:50|610.96|608.86|610.93|608.83|610.96|608.86|610.93|608.83|4
1733615580000|2024-12-07 23:53:00|610.92|608.82|610.9|608.8|610.92|608.82|610.9|608.8|3
1733615590000|2024-12-07 23:53:10|610.89|608.79|610.62|608.52|610.89|608.79|610.61|608.51|10
1733615600000|2024-12-07 23:53:20|610.26|608.16|610.08|607.98|610.26|608.16|610.08|607.98|17
1733615610000|2024-12-07 23:53:30|610.07|607.97|609.63|607.53|610.07|607.97|609.63|607.53|18
1733615620000|2024-12-07 23:53:40|609.64|607.54|609.62|607.52|609.65|607.55|609.62|607.52|5
1733615630000|2024-12-07 23:53:50|609.63|607.53|609.55|607.45|609.63|607.53|609.55|607.45|3
1733615640000|2024-12-07 23:54:00|609.5|607.4|609.71|607.61|609.71|607.61|609.5|607.4|12
1733615650000|2024-12-07 23:54:10|609.7|607.6|609.7|607.6|609.71|607.61|609.7|607.6|3
1733615660000|2024-12-07 23:54:20|609.71|607.61|609.62|607.52|609.71|607.61|609.62|607.52|14
1733615670000|2024-12-07 23:54:30|609.61|607.51|609.57|607.47|609.61|607.51|609.57|607.47|5
1733615680000|2024-12-07 23:54:40|609.56|607.46|609.3|607.2|609.66|607.56|609.3|607.2|8
1733615690000|2024-12-07 23:54:50|609.37|607.27|609.18|607.08|609.38|607.28|609.12|607.02|13
1733615700000|2024-12-07 23:55:00|609.17|607.07|608.91|606.81|609.17|607.07|608.91|606.81|17
1733615710000|2024-12-07 23:55:10|608.9|606.8|608.74|606.64|608.9|606.8|608.74|606.64|10
1733615720000|2024-12-07 23:55:20|608.73|606.63|608.78|606.68|608.79|606.69|608.73|606.63|6
1733615730000|2024-12-07 23:55:30|608.83|606.73|608.83|606.73|608.83|606.73|608.81|606.71|7
1733615740000|2024-12-07 23:55:40|608.86|606.76|608.84|606.74|608.86|606.76|608.84|606.74|3
1733615750000|2024-12-07 23:55:50|608.86|606.76|608.96|606.86|608.97|606.87|608.86|606.76|8
1733615760000|2024-12-07 23:56:00|608.95|606.85|608.89|606.79|608.95|606.85|608.89|606.79|5
1733615770000|2024-12-07 23:56:10|608.94|606.84|608.97|606.87|608.98|606.88|608.94|606.84|7
1733615780000|2024-12-07 23:56:20|608.98|606.88|608.98|606.88|608.98|606.88|608.97|606.87|3
1733615790000|2024-12-07 23:56:30|608.97|606.87|609.11|607.01|609.18|607.08|608.97|606.87|6
1733615800000|2024-12-07 23:56:40|609.1|607|609.11|607.01|609.11|607.01|609.08|606.98|8
1733615810000|2024-12-07 23:56:50|609.1|607|609.28|607.18|609.29|607.19|609.1|607|7
1733615820000|2024-12-07 23:57:00|609.29|607.19|609.25|607.15|609.29|607.19|609.25|607.15|5
1733615830000|2024-12-07 23:57:10|609.24|607.14|609.24|607.14|609.25|607.15|609.24|607.14|3
1733615840000|2024-12-07 23:57:20|609.25|607.15|609.25|607.15|609.26|607.16|609.25|607.15|3
1733615850000|2024-12-07 23:57:30|609.26|607.16|609.3|607.2|609.31|607.21|609.24|607.14|7
1733615860000|2024-12-07 23:57:40|609.39|607.29|609.64|607.54|609.64|607.54|609.38|607.28|13
1733615870000|2024-12-07 23:57:50|609.63|607.53|609.61|607.51|609.63|607.53|609.61|607.51|3
1733615880000|2024-12-07 23:58:00|609.62|607.52|609.59|607.49|609.62|607.52|609.59|607.49|4
1733615890000|2024-12-07 23:58:10|609.58|607.48|609.57|607.47|609.6|607.5|609.57|607.47|6
1733615900000|2024-12-07 23:58:20|609.56|607.46|609.53|607.43|609.56|607.46|609.53|607.43|4
1733615910000|2024-12-07 23:58:30|609.54|607.44|609.59|607.49|609.59|607.49|609.53|607.43|25
1733615920000|2024-12-07 23:58:40|609.58|607.48|609.58|607.48|609.59|607.49|609.53|607.43|7
1733615930000|2024-12-07 23:58:50|609.59|607.49|609.6|607.5|609.6|607.5|609.59|607.49|2
1733615940000|2024-12-07 23:59:00|609.57|607.47|609.52|607.42|609.58|607.48|609.52|607.42|8
1733615950000|2024-12-07 23:59:10|609.51|607.41|609.38|607.28|609.51|607.41|609.38|607.28|7
1733615960000|2024-12-07 23:59:20|609.37|607.27|609.34|607.24|609.37|607.27|609.34|607.24|4
1733615970000|2024-12-07 23:59:30|609.3|607.2|609.22|607.12|609.3|607.2|609.22|607.12|8
1733615980000|2024-12-07 23:59:40|609.23|607.13|609.24|607.14|609.24|607.14|609.22|607.12|4
1733615990000|2024-12-07 23:59:50|609.23|607.13|609.23|607.13|609.23|607.13|609.22|607.12|3
1733616000000|2024-12-08 00:00:00|609.17|607.07|609.12|607.02|609.24|607.14|609.12|607.02|11
1733616010000|2024-12-08 00:00:10|609.11|607.01|608.86|606.76|609.11|607.01|608.85|606.75|13
1733616020000|2024-12-08 00:00:20|608.85|606.75|608.98|606.88|609|606.9|608.85|606.75|13
1733616030000|2024-12-08 00:00:30|608.97|606.87|608.95|606.85|608.97|606.87|608.95|606.85|5
1733616040000|2024-12-08 00:00:40|608.94|606.84|608.93|606.83|608.94|606.84|608.93|606.83|2
1733616050000|2024-12-08 00:00:50|608.91|606.81|608.89|606.79|608.91|606.81|608.89|606.79|3
1733616060000|2024-12-08 00:01:00|608.88|606.78|608.76|606.66|608.88|606.78|608.76|606.66|10
1733616070000|2024-12-08 00:01:10|608.75|606.65|608.62|606.52|608.75|606.65|608.62|606.52|6
1733616080000|2024-12-08 00:01:20|608.61|606.51|608.62|606.52|608.62|606.52|608.6|606.5|4
1733616090000|2024-12-08 00:01:30|608.61|606.51|608.59|606.49|608.61|606.51|608.59|606.49|5
1733616100000|2024-12-08 00:01:40|608.58|606.48|608.39|606.29|608.58|606.48|608.39|606.29|10
1733616110000|2024-12-08 00:01:50|608.38|606.28|608.32|606.22|608.38|606.28|608.32|606.22|7
1733616120000|2024-12-08 00:02:00|608.31|606.21|608.16|606.06|608.32|606.22|608.16|606.06|10
1733616130000|2024-12-08 00:02:10|608.15|606.05|608.05|605.95|608.17|606.07|608.05|605.95|9
1733616140000|2024-12-08 00:02:20|608.06|605.96|608.05|605.95|608.06|605.96|608.05|605.95|6
1733616150000|2024-12-08 00:02:30|608.1|606|608.18|606.08|608.24|606.14|608.1|606|9
1733616160000|2024-12-08 00:02:40|608.24|606.14|608.32|606.22|608.32|606.22|608.24|606.14|7
1733616170000|2024-12-08 00:02:50|608.31|606.21|608.31|606.21|608.31|606.21|608.3|606.2|3
1733616180000|2024-12-08 00:03:00|608.3|606.2|608.34|606.24|608.35|606.25|608.3|606.2|3
1733616190000|2024-12-08 00:03:10|608.35|606.25|608.4|606.3|608.5|606.4|608.35|606.25|10
1733616200000|2024-12-08 00:03:20|608.39|606.29|608.43|606.33|608.44|606.34|608.37|606.27|5
1733616210000|2024-12-08 00:03:30|608.46|606.36|609.13|607.03|609.13|607.03|608.46|606.36|19
1733616220000|2024-12-08 00:03:40|609.15|607.05|609.57|607.47|609.58|607.48|609.15|607.05|26
1733616230000|2024-12-08 00:03:50|609.56|607.46|609.62|607.52|609.62|607.52|609.56|607.46|5
1733616240000|2024-12-08 00:04:00|609.61|607.51|609.57|607.47|609.63|607.53|609.56|607.46|7
1733616250000|2024-12-08 00:04:10|609.65|607.55|609.63|607.53|609.7|607.6|609.62|607.52|10
1733616260000|2024-12-08 00:04:20|609.56|607.46|609.62|607.52|609.62|607.52|609.54|607.44|9
1733616270000|2024-12-08 00:04:30|609.61|607.51|609.59|607.49|609.62|607.52|609.59|607.49|5
1733616280000|2024-12-08 00:04:40|609.6|607.5|609.69|607.59|609.69|607.59|609.6|607.5|8
1733616290000|2024-12-08 00:04:50|609.7|607.6|609.7|607.6|609.7|607.6|609.7|607.6|1
1733616300000|2024-12-08 00:05:00|609.71|607.61|609.68|607.58|609.71|607.61|609.66|607.56|4
1733616310000|2024-12-08 00:05:10|609.69|607.59|609.75|607.65|609.75|607.65|609.64|607.54|8
1733616320000|2024-12-08 00:05:20|609.74|607.64|609.82|607.72|610.1|608|609.74|607.64|29
1733616330000|2024-12-08 00:05:30|609.8|607.7|609.75|607.65|609.8|607.7|609.75|607.65|8
1733616340000|2024-12-08 00:05:40|609.74|607.64|609.72|607.62|609.74|607.64|609.71|607.61|5
1733616350000|2024-12-08 00:05:50|609.77|607.67|609.96|607.86|609.96|607.86|609.76|607.66|5
1733616360000|2024-12-08 00:06:00|609.97|607.87|609.97|607.87|609.97|607.87|609.97|607.87|1
1733616370000|2024-12-08 00:06:10|609.98|607.88|609.95|607.85|609.99|607.89|609.94|607.84|8
1733616380000|2024-12-08 00:06:20|609.94|607.84|609.87|607.77|609.94|607.84|609.87|607.77|7
1733616390000|2024-12-08 00:06:30|610.05|607.95|610.05|607.95|610.06|607.96|610.04|607.94|5
1733616400000|2024-12-08 00:06:40|610.06|607.96|609.89|607.79|610.06|607.96|609.89|607.79|16
1733616410000|2024-12-08 00:06:50|609.9|607.8|609.37|607.27|609.9|607.8|609.37|607.27|17
1733616420000|2024-12-08 00:07:00|609.36|607.26|609.3|607.2|609.36|607.26|609.3|607.2|9
1733616430000|2024-12-08 00:07:10|609.25|607.15|609.29|607.19|609.29|607.19|609.24|607.14|7
1733616440000|2024-12-08 00:07:20|609.28|607.18|609.27|607.17|609.29|607.19|609.27|607.17|8
1733616450000|2024-12-08 00:07:30|609.26|607.16|609.08|606.98|609.26|607.16|609.08|606.98|9
1733616460000|2024-12-08 00:07:40|609.07|606.97|608.59|606.49|609.07|606.97|608.59|606.49|17
1733616470000|2024-12-08 00:07:50|608.58|606.48|608.83|606.73|608.83|606.73|608.58|606.48|11
1733616480000|2024-12-08 00:08:00|608.82|606.72|608.75|606.65|608.83|606.73|608.75|606.65|6
1733616490000|2024-12-08 00:08:10|608.74|606.64|608.56|606.46|608.74|606.64|608.55|606.45|13
1733616500000|2024-12-08 00:08:20|608.42|606.32|608.23|606.13|608.43|606.33|608.23|606.13|19
1733616510000|2024-12-08 00:08:30|608.21|606.11|608.11|606.01|608.21|606.11|608.11|606.01|6
1733616520000|2024-12-08 00:08:40|608.1|606|608.21|606.11|608.24|606.14|608.1|606|6
1733616530000|2024-12-08 00:08:50|608.2|606.1|608.2|606.1|608.2|606.1|608.19|606.09|3
1733616540000|2024-12-08 00:09:00|608.21|606.11|608.57|606.47|608.58|606.48|608.2|606.1|13
1733616550000|2024-12-08 00:09:10|608.58|606.48|608.78|606.68|608.78|606.68|608.58|606.48|10
1733616560000|2024-12-08 00:09:20|608.77|606.67|608.49|606.39|608.77|606.67|608.48|606.38|16
1733616570000|2024-12-08 00:09:30|608.48|606.38|608.47|606.37|608.48|606.38|608.46|606.36|4
1733616580000|2024-12-08 00:09:40|608.46|606.36|608.52|606.42|608.52|606.42|608.45|606.35|6
1733616590000|2024-12-08 00:09:50|608.51|606.41|608.4|606.3|608.52|606.42|608.4|606.3|8
1733616600000|2024-12-08 00:10:00|608.35|606.25|608.15|606.05|608.36|606.26|608.15|606.05|11
1733616610000|2024-12-08 00:10:10|608.14|606.04|608.07|605.97|608.14|606.04|608.07|605.97|6
1733616620000|2024-12-08 00:10:20|608.02|605.92|607.67|605.57|608.02|605.92|607.67|605.57|16
1733616630000|2024-12-08 00:10:30|607.66|605.56|607.61|605.51|607.66|605.56|607.61|605.51|10
1733616640000|2024-12-08 00:10:40|607.62|605.52|607.62|605.52|607.62|605.52|607.62|605.52|1
1733616650000|2024-12-08 00:10:50|607.61|605.51|607.82|605.72|607.86|605.76|607.61|605.51|11
1733616660000|2024-12-08 00:11:00|607.83|605.73|608.05|605.95|608.05|605.95|607.83|605.73|6
1733616670000|2024-12-08 00:11:10|608.24|606.14|608.48|606.38|608.48|606.38|608.24|606.14|15
1733616680000|2024-12-08 00:11:20|608.47|606.37|608.79|606.69|608.79|606.69|608.47|606.37|10
1733616690000|2024-12-08 00:11:30|608.8|606.7|608.81|606.71|608.81|606.71|608.8|606.7|4
1733616700000|2024-12-08 00:11:40|608.87|606.77|608.89|606.79|608.9|606.8|608.87|606.77|9
1733616710000|2024-12-08 00:11:50|608.88|606.78|608.82|606.72|608.88|606.78|608.82|606.72|6
1733616720000|2024-12-08 00:12:00|608.81|606.71|608.78|606.68|608.81|606.71|608.78|606.68|8
1733616730000|2024-12-08 00:12:10|608.76|606.66|608.85|606.75|608.9|606.8|608.75|606.65|8
1733616740000|2024-12-08 00:12:20|608.84|606.74|609.11|607.01|609.13|607.03|608.83|606.73|12
1733616750000|2024-12-08 00:12:30|609.1|607|609.25|607.15|609.26|607.16|609.09|606.99|17
1733616760000|2024-12-08 00:12:40|609.24|607.14|609.34|607.24|609.34|607.24|609.22|607.12|5
1733616770000|2024-12-08 00:12:50|609.33|607.23|609.32|607.22|609.36|607.26|609.32|607.22|8
1733616780000|2024-12-08 00:13:00|609.31|607.21|609.2|607.1|609.31|607.21|609.18|607.08|11
1733616790000|2024-12-08 00:13:10|609.19|607.09|608.84|606.74|609.19|607.09|608.84|606.74|15
1733616800000|2024-12-08 00:13:20|608.83|606.73|608.91|606.81|608.91|606.81|608.74|606.64|17
1733616810000|2024-12-08 00:13:30|608.9|606.8|609.01|606.91|609.02|606.92|608.9|606.8|14
1733616820000|2024-12-08 00:13:40|609|606.9|609.05|606.95|609.07|606.97|609|606.9|9
1733616830000|2024-12-08 00:13:50|609.06|606.96|608.98|606.88|609.08|606.98|608.98|606.88|12
1733616840000|2024-12-08 00:14:00|608.97|606.87|608.7|606.6|608.97|606.87|608.7|606.6|23
1733616850000|2024-12-08 00:14:10|608.69|606.59|608.67|606.57|608.69|606.59|608.67|606.57|3
1733616860000|2024-12-08 00:14:20|608.75|606.65|608.73|606.63|608.75|606.65|608.73|606.63|5
1733616870000|2024-12-08 00:14:30|608.74|606.64|608.76|606.66|608.76|606.66|608.74|606.64|5
1733616880000|2024-12-08 00:14:40|608.75|606.65|608.95|606.85|608.96|606.86|608.75|606.65|5
1733616890000|2024-12-08 00:14:50|608.94|606.84|608.92|606.82|608.94|606.84|608.92|606.82|5
1733616900000|2024-12-08 00:15:00|608.91|606.81|608.8|606.7|608.91|606.81|608.79|606.69|10
1733616910000|2024-12-08 00:15:10|608.81|606.71|609.27|607.17|609.27|607.17|608.8|606.7|12
1733616920000|2024-12-08 00:15:20|609.28|607.18|609.31|607.21|609.32|607.22|609.28|607.18|8
1733616930000|2024-12-08 00:15:30|609.3|607.2|609.34|607.24|609.35|607.25|609.29|607.19|8
1733616940000|2024-12-08 00:15:40|609.33|607.23|609.33|607.23|609.34|607.24|609.33|607.23|3
1733616950000|2024-12-08 00:15:50|609.24|607.14|609.15|607.05|609.29|607.19|609.15|607.05|9
1733616960000|2024-12-08 00:16:00|609.29|607.19|609.29|607.19|609.3|607.2|609.29|607.19|5
1733616970000|2024-12-08 00:16:10|609.34|607.24|609.35|607.25|609.36|607.26|609.34|607.24|5
1733616980000|2024-12-08 00:16:20|609.34|607.24|609.44|607.34|609.46|607.36|609.31|607.21|10
1733616990000|2024-12-08 00:16:30|609.43|607.33|609.4|607.3|609.43|607.33|609.4|607.3|4
1733617000000|2024-12-08 00:16:40|609.41|607.31|609.43|607.33|609.43|607.33|609.41|607.31|3
1733617010000|2024-12-08 00:16:50|609.42|607.32|609.35|607.25|609.42|607.32|609.33|607.23|5
1733617030000|2024-12-08 00:17:10|609.3|607.2|608.54|606.44|609.32|607.22|608.54|606.44|26
1733617040000|2024-12-08 00:17:20|608.55|606.45|608.48|606.38|608.55|606.45|608.45|606.35|13
1733617050000|2024-12-08 00:17:30|608.46|606.36|608.46|606.36|608.46|606.36|608.46|606.36|1
1733617060000|2024-12-08 00:17:40|608.42|606.32|608.11|606.01|608.42|606.32|608.11|606.01|19
1733617070000|2024-12-08 00:17:50|608.1|606|607.85|605.75|608.1|606|607.84|605.74|8
1733617080000|2024-12-08 00:18:00|607.86|605.76|607.98|605.88|607.99|605.89|607.86|605.76|11
1733617090000|2024-12-08 00:18:10|607.99|605.89|608.02|605.92|608.03|605.93|607.96|605.86|11
1733617100000|2024-12-08 00:18:20|608.01|605.91|608.01|605.91|608.01|605.91|608.01|605.91|1
1733617110000|2024-12-08 00:18:30|608|605.9|607.95|605.85|608|605.9|607.95|605.85|7
1733617120000|2024-12-08 00:18:40|607.93|605.83|607.84|605.74|607.94|605.84|607.84|605.74|12
1733617130000|2024-12-08 00:18:50|607.69|605.59|607.69|605.59|607.7|605.6|607.69|605.59|3
1733617140000|2024-12-08 00:19:00|607.7|605.6|607.74|605.64|607.75|605.65|607.7|605.6|5
1733617150000|2024-12-08 00:19:10|607.75|605.65|607.53|605.43|607.75|605.65|607.53|605.43|6
1733617160000|2024-12-08 00:19:20|607.52|605.42|607.75|605.65|607.76|605.66|607.5|605.4|12
1733617170000|2024-12-08 00:19:30|607.76|605.66|607.73|605.63|607.77|605.67|607.73|605.63|8
1733617180000|2024-12-08 00:19:40|607.72|605.62|607.72|605.62|607.72|605.62|607.71|605.61|3
1733617190000|2024-12-08 00:19:50|607.71|605.61|607.73|605.63|607.73|605.63|607.71|605.61|3
1733617200000|2024-12-08 00:20:00|607.71|605.61|607.67|605.57|607.71|605.61|607.63|605.53|7
1733617210000|2024-12-08 00:20:10|607.72|605.62|607.8|605.7|607.82|605.72|607.72|605.62|6
1733617220000|2024-12-08 00:20:20|607.86|605.76|608.12|606.02|608.12|606.02|607.86|605.76|15
1733617230000|2024-12-08 00:20:30|608.2|606.1|608.78|606.68|608.8|606.7|608.19|606.09|20
1733617240000|2024-12-08 00:20:40|608.79|606.69|608.78|606.68|608.79|606.69|608.78|606.68|2
1733617250000|2024-12-08 00:20:50|608.91|606.81|609.32|607.22|609.32|607.22|608.91|606.81|13
1733617260000|2024-12-08 00:21:00|609.31|607.21|609.35|607.25|609.35|607.25|609.31|607.21|5
1733617270000|2024-12-08 00:21:10|609.34|607.24|609.13|607.03|609.34|607.24|609.13|607.03|13
1733617280000|2024-12-08 00:21:20|609.2|607.1|609.26|607.16|609.27|607.17|609.2|607.1|5
1733617290000|2024-12-08 00:21:30|609.25|607.15|609.16|607.06|609.25|607.15|609.16|607.06|10
1733617300000|2024-12-08 00:21:40|609.15|607.05|609.14|607.04|609.15|607.05|609.14|607.04|2
1733617310000|2024-12-08 00:21:50|609.13|607.03|609.44|607.34|609.44|607.34|609.13|607.03|8
1733617320000|2024-12-08 00:22:00|609.45|607.35|609.43|607.33|609.45|607.35|609.43|607.33|5
1733617330000|2024-12-08 00:22:10|609.44|607.34|609.73|607.63|609.94|607.84|609.44|607.34|7
1733617340000|2024-12-08 00:22:20|609.72|607.62|609.78|607.68|609.78|607.68|609.71|607.61|7
1733617350000|2024-12-08 00:22:30|609.83|607.73|609.92|607.82|609.94|607.84|609.83|607.73|4
1733617360000|2024-12-08 00:22:40|609.96|607.86|609.95|607.85|609.96|607.86|609.94|607.84|4
1733617370000|2024-12-08 00:22:50|609.96|607.86|610.01|607.91|610.02|607.92|609.95|607.85|8
1733617380000|2024-12-08 00:23:00|610.02|607.92|609.83|607.73|610.02|607.92|609.83|607.73|9
1733617390000|2024-12-08 00:23:10|609.82|607.72|609.78|607.68|609.82|607.72|609.78|607.68|5
1733617400000|2024-12-08 00:23:20|609.77|607.67|609.76|607.66|609.77|607.67|609.76|607.66|2
1733617410000|2024-12-08 00:23:30|609.75|607.65|609.84|607.74|609.86|607.76|609.74|607.64|5
1733617420000|2024-12-08 00:23:40|609.83|607.73|609.8|607.7|609.83|607.73|609.8|607.7|6
1733617430000|2024-12-08 00:23:50|609.79|607.69|609.7|607.6|609.79|607.69|609.7|607.6|8
1733617440000|2024-12-08 00:24:00|609.69|607.59|609.67|607.57|609.69|607.59|609.67|607.57|3
1733617450000|2024-12-08 00:24:10|609.66|607.56|609.42|607.32|609.66|607.56|609.39|607.29|13
1733617460000|2024-12-08 00:24:20|609.41|607.31|609.52|607.42|609.54|607.44|609.4|607.3|7
1733617470000|2024-12-08 00:24:30|609.53|607.43|609.83|607.73|609.83|607.73|609.53|607.43|17
1733617480000|2024-12-08 00:24:40|609.84|607.74|610.11|608.01|610.11|608.01|609.84|607.74|12
1733617490000|2024-12-08 00:24:50|610.16|608.06|610.65|608.55|610.65|608.55|610.16|608.06|10
1733617500000|2024-12-08 00:25:00|610.64|608.54|610.64|608.54|610.65|608.55|610.63|608.53|11
1733617510000|2024-12-08 00:25:10|610.65|608.55|611.18|609.08|611.22|609.12|610.65|608.55|18
1733617520000|2024-12-08 00:25:20|611.19|609.09|611.59|609.49|611.59|609.49|611.19|609.09|10
1733617530000|2024-12-08 00:25:30|611.6|609.5|611.71|609.61|611.71|609.61|611.6|609.5|12
1733617540000|2024-12-08 00:25:40|611.7|609.6|611.71|609.61|611.72|609.62|611.7|609.6|4
1733617550000|2024-12-08 00:25:50|611.7|609.6|611.39|609.29|611.7|609.6|611.39|609.29|13
1733617560000|2024-12-08 00:26:00|611.4|609.3|611.21|609.11|611.4|609.3|611.21|609.11|11
1733617570000|2024-12-08 00:26:10|611.2|609.1|611.18|609.08|611.2|609.1|611.18|609.08|3
1733617580000|2024-12-08 00:26:20|611.17|609.07|611.34|609.24|611.34|609.24|611.17|609.07|8
1733617590000|2024-12-08 00:26:30|611.33|609.23|611.5|609.4|611.5|609.4|611.3|609.2|14
1733617600000|2024-12-08 00:26:40|611.49|609.39|611.61|609.51|611.61|609.51|611.48|609.38|8
1733617610000|2024-12-08 00:26:50|611.62|609.52|611.62|609.52|611.62|609.52|611.6|609.5|8
1733617620000|2024-12-08 00:27:00|611.63|609.53|611.83|609.73|611.83|609.73|611.63|609.53|4
1733617630000|2024-12-08 00:27:10|611.84|609.74|611.87|609.77|611.87|609.77|611.84|609.74|4
1733617640000|2024-12-08 00:27:20|611.88|609.78|611.91|609.81|611.91|609.81|611.88|609.78|4
1733617650000|2024-12-08 00:27:30|611.9|609.8|611.92|609.82|611.92|609.82|611.9|609.8|5
1733617670000|2024-12-08 00:27:50|611.91|609.81|611.86|609.76|611.91|609.81|611.86|609.76|8
1733617680000|2024-12-08 00:28:00|611.85|609.75|611.88|609.78|611.89|609.79|611.82|609.72|7
1733617690000|2024-12-08 00:28:10|611.89|609.79|611.86|609.76|611.89|609.79|611.86|609.76|4
1733617700000|2024-12-08 00:28:20|611.85|609.75|611.86|609.76|611.87|609.77|611.82|609.72|6
1733617710000|2024-12-08 00:28:30|611.87|609.77|611.87|609.77|611.87|609.77|611.87|609.77|1
1733617720000|2024-12-08 00:28:40|611.92|609.82|611.96|609.86|611.97|609.87|611.92|609.82|5
1733617730000|2024-12-08 00:28:50|611.95|609.85|611.64|609.54|611.96|609.86|611.64|609.54|10
1733617740000|2024-12-08 00:29:00|611.63|609.53|611.52|609.42|611.63|609.53|611.52|609.42|11
1733617750000|2024-12-08 00:29:10|611.51|609.41|611.55|609.45|611.55|609.45|611.5|609.4|5
1733617760000|2024-12-08 00:29:20|611.56|609.46|611.61|609.51|611.62|609.52|611.56|609.46|6
1733617770000|2024-12-08 00:29:30|611.6|609.5|611.6|609.5|611.6|609.5|611.58|609.48|7
1733617780000|2024-12-08 00:29:40|611.59|609.49|611.64|609.54|611.67|609.57|611.59|609.49|10
1733617790000|2024-12-08 00:29:50|611.65|609.55|611.61|609.51|611.65|609.55|611.61|609.51|5
1733617800000|2024-12-08 00:30:00|611.62|609.52|611.59|609.49|611.62|609.52|611.59|609.49|4
1733617810000|2024-12-08 00:30:10|611.58|609.48|611.36|609.26|611.58|609.48|611.36|609.26|9
1733617820000|2024-12-08 00:30:20|611.38|609.28|611.28|609.18|611.38|609.28|611.28|609.18|10
1733617830000|2024-12-08 00:30:30|611.27|609.17|611.22|609.12|611.27|609.17|611.22|609.12|6
1733617840000|2024-12-08 00:30:40|611.21|609.11|611.2|609.1|611.26|609.16|611.2|609.1|7
1733617850000|2024-12-08 00:30:50|611.29|609.19|611.25|609.15|611.29|609.19|611.25|609.15|5
1733617860000|2024-12-08 00:31:00|611.24|609.14|610.92|608.82|611.24|609.14|610.91|608.81|10
1733617870000|2024-12-08 00:31:10|610.91|608.81|610.65|608.55|610.91|608.81|610.65|608.55|18
1733617880000|2024-12-08 00:31:20|610.64|608.54|610.62|608.52|610.65|608.55|610.62|608.52|5
1733617890000|2024-12-08 00:31:30|610.57|608.47|610.56|608.46|610.57|608.47|610.56|608.46|4
1733617900000|2024-12-08 00:31:40|610.57|608.47|610.5|608.4|610.57|608.47|610.5|608.4|6
1733617910000|2024-12-08 00:31:50|610.49|608.39|610.46|608.36|610.53|608.43|610.46|608.36|9
1733617920000|2024-12-08 00:32:00|610.45|608.35|610.41|608.31|610.5|608.4|610.38|608.28|12
1733617930000|2024-12-08 00:32:10|610.42|608.32|610.49|608.39|610.52|608.42|610.4|608.3|9
1733617940000|2024-12-08 00:32:20|610.48|608.38|610.57|608.47|610.57|608.47|610.47|608.37|4
1733617950000|2024-12-08 00:32:30|610.56|608.46|610.54|608.44|610.56|608.46|610.54|608.44|3
1733617960000|2024-12-08 00:32:40|610.53|608.43|610.51|608.41|610.55|608.45|610.5|608.4|7
1733617970000|2024-12-08 00:32:50|610.5|608.4|610.4|608.3|610.5|608.4|610.4|608.3|8
1733617980000|2024-12-08 00:33:00|610.39|608.29|610.36|608.26|610.39|608.29|610.36|608.26|4
1733617990000|2024-12-08 00:33:10|610.31|608.21|610.03|607.93|610.31|608.21|610.03|607.93|13
1733618000000|2024-12-08 00:33:20|610.02|607.92|610.2|608.1|610.2|608.1|610.01|607.91|11
1733618010000|2024-12-08 00:33:30|610.19|608.09|610.39|608.29|610.4|608.3|610.19|608.09|14
1733618020000|2024-12-08 00:33:40|610.4|608.3|610.48|608.38|610.48|608.38|610.4|608.3|7
1733618030000|2024-12-08 00:33:50|610.49|608.39|610.54|608.44|610.54|608.44|610.47|608.37|9
1733618040000|2024-12-08 00:34:00|610.53|608.43|610.65|608.55|610.65|608.55|610.53|608.43|5
1733618050000|2024-12-08 00:34:10|610.66|608.56|610.94|608.84|610.94|608.84|610.65|608.55|19
1733618060000|2024-12-08 00:34:20|610.95|608.85|611.48|609.38|611.48|609.38|610.95|608.85|17
1733618070000|2024-12-08 00:34:30|611.47|609.37|611.48|609.38|611.49|609.39|611.47|609.37|6
1733618080000|2024-12-08 00:34:40|611.49|609.39|611.57|609.47|611.57|609.47|611.47|609.37|7
1733618090000|2024-12-08 00:34:50|611.56|609.46|611.54|609.44|611.56|609.46|611.53|609.43|5
1733618100000|2024-12-08 00:35:00|611.55|609.45|611.27|609.17|611.55|609.45|611.27|609.17|15
1733618110000|2024-12-08 00:35:10|611.26|609.16|611.46|609.36|611.46|609.36|611.26|609.16|12
1733618120000|2024-12-08 00:35:20|611.65|609.55|611.73|609.63|611.73|609.63|611.65|609.55|9
1733618130000|2024-12-08 00:35:30|611.74|609.64|611.82|609.72|611.84|609.74|611.74|609.64|10
1733618140000|2024-12-08 00:35:40|611.81|609.71|611.84|609.74|611.84|609.74|611.81|609.71|6
1733618150000|2024-12-08 00:35:50|611.83|609.73|611.92|609.82|611.93|609.83|611.81|609.71|7
1733618160000|2024-12-08 00:36:00|611.91|609.81|611.9|609.8|611.92|609.82|611.9|609.8|6
1733618170000|2024-12-08 00:36:10|611.95|609.85|611.95|609.85|611.96|609.86|611.95|609.85|3
1733618180000|2024-12-08 00:36:20|612|609.9|612.14|610.04|612.16|610.06|612|609.9|10
1733618190000|2024-12-08 00:36:30|612.13|610.03|612.13|610.03|612.13|610.03|612.12|610.02|3
1733618200000|2024-12-08 00:36:40|612.12|610.02|612.11|610.01|612.13|610.03|612.11|610.01|4
1733618210000|2024-12-08 00:36:50|612.1|610|612.09|609.99|612.1|610|612.08|609.98|4
1733618220000|2024-12-08 00:37:00|612.08|609.98|612.27|610.17|612.28|610.18|612.03|609.93|9
1733618230000|2024-12-08 00:37:10|612.26|610.16|612.24|610.14|612.26|610.16|612.24|610.14|3
1733618240000|2024-12-08 00:37:20|612.23|610.13|611.98|609.88|612.23|610.13|611.98|609.88|8
1733618250000|2024-12-08 00:37:30|611.99|609.89|611.98|609.88|611.99|609.89|611.98|609.88|2
1733618260000|2024-12-08 00:37:40|611.97|609.87|611.95|609.85|611.97|609.87|611.95|609.85|3
1733618270000|2024-12-08 00:37:50|611.94|609.84|611.99|609.89|612|609.9|611.93|609.83|8
1733618280000|2024-12-08 00:38:00|611.98|609.88|612.01|609.91|612.03|609.93|611.96|609.86|7
1733618290000|2024-12-08 00:38:10|612.02|609.92|612|609.9|612.02|609.92|612|609.9|3
1733618300000|2024-12-08 00:38:20|612.05|609.95|612.1|610|612.11|610.01|612.05|609.95|3
1733618310000|2024-12-08 00:38:30|612.09|609.99|612.15|610.05|612.15|610.05|612.09|609.99|5
1733618320000|2024-12-08 00:38:40|612.16|610.06|612.24|610.14|612.25|610.15|612.16|610.06|5
1733618330000|2024-12-08 00:38:50|612.23|610.13|612.22|610.12|612.24|610.14|612.21|610.11|6
1733618340000|2024-12-08 00:39:00|612.23|610.13|612.23|610.13|612.23|610.13|612.22|610.12|5
1733618350000|2024-12-08 00:39:10|612.22|610.12|612.24|610.14|612.24|610.14|612.22|610.12|3
1733618360000|2024-12-08 00:39:20|612.25|610.15|612.25|610.15|612.25|610.15|612.25|610.15|1
1733618370000|2024-12-08 00:39:30|612.24|610.14|612.2|610.1|612.24|610.14|612.2|610.1|5
1733618380000|2024-12-08 00:39:40|612.21|610.11|612.25|610.15|612.27|610.17|612.21|610.11|5
1733618390000|2024-12-08 00:39:50|612.26|610.16|612.26|610.16|612.26|610.16|612.26|610.16|1
1733618400000|2024-12-08 00:40:00|612.25|610.15|612.23|610.13|612.32|610.22|612.23|610.13|8
1733618410000|2024-12-08 00:40:10|612.22|610.12|612.18|610.08|612.22|610.12|612.18|610.08|5
1733618420000|2024-12-08 00:40:20|612.14|610.04|612.09|609.99|612.14|610.04|612.09|609.99|8
1733618430000|2024-12-08 00:40:30|612.08|609.98|611.87|609.77|612.08|609.98|611.87|609.77|6
1733618440000|2024-12-08 00:40:40|611.89|609.79|611.78|609.68|611.89|609.79|611.72|609.62|8
1733618450000|2024-12-08 00:40:50|611.66|609.56|611.55|609.45|611.66|609.56|611.55|609.45|8
1733618460000|2024-12-08 00:41:00|611.54|609.44|611.53|609.43|611.54|609.44|611.52|609.42|8
1733618470000|2024-12-08 00:41:10|611.52|609.42|611.52|609.42|611.52|609.42|611.51|609.41|3
1733618480000|2024-12-08 00:41:20|611.51|609.41|611.56|609.46|611.57|609.47|611.43|609.33|9
1733618490000|2024-12-08 00:41:30|611.55|609.45|611.54|609.44|611.55|609.45|611.54|609.44|2
1733618500000|2024-12-08 00:41:40|611.53|609.43|611.68|609.58|611.68|609.58|611.51|609.41|9
1733618510000|2024-12-08 00:41:50|611.67|609.57|611.74|609.64|611.75|609.65|611.67|609.57|7
1733618530000|2024-12-08 00:42:10|611.75|609.65|612.1|610|612.1|610|611.75|609.65|12
1733618540000|2024-12-08 00:42:20|612.09|609.99|612.09|609.99|612.09|609.99|612.08|609.98|3
1733618550000|2024-12-08 00:42:30|612.08|609.98|612.01|609.91|612.08|609.98|611.96|609.86|8
1733618560000|2024-12-08 00:42:40|612|609.9|611.9|609.8|612|609.9|611.9|609.8|8
1733618570000|2024-12-08 00:42:50|611.89|609.79|611.73|609.63|611.89|609.79|611.73|609.63|8
1733618580000|2024-12-08 00:43:00|611.74|609.64|611.73|609.63|611.74|609.64|611.73|609.63|2
1733618590000|2024-12-08 00:43:10|611.72|609.62|611.64|609.54|611.73|609.63|611.64|609.54|6
1733618600000|2024-12-08 00:43:20|611.63|609.53|611.63|609.53|611.64|609.54|611.63|609.53|3
1733618610000|2024-12-08 00:43:30|611.62|609.52|611.6|609.5|611.62|609.52|611.6|609.5|3
1733618620000|2024-12-08 00:43:40|611.59|609.49|611.57|609.47|611.59|609.49|611.57|609.47|3
1733618630000|2024-12-08 00:43:50|611.56|609.46|611.54|609.44|611.56|609.46|611.54|609.44|3
1733618640000|2024-12-08 00:44:00|611.53|609.43|611.52|609.42|611.54|609.44|611.52|609.42|4
1733618650000|2024-12-08 00:44:10|611.51|609.41|611.69|609.59|611.73|609.63|611.51|609.41|5
1733618660000|2024-12-08 00:44:20|611.68|609.58|611.64|609.54|611.68|609.58|611.64|609.54|5
1733618670000|2024-12-08 00:44:30|611.63|609.53|611.57|609.47|611.63|609.53|611.57|609.47|8
1733618680000|2024-12-08 00:44:40|611.56|609.46|611.55|609.45|611.56|609.46|611.54|609.44|6
1733618690000|2024-12-08 00:44:50|611.54|609.44|611.53|609.43|611.54|609.44|611.53|609.43|2
1733618700000|2024-12-08 00:45:00|611.52|609.42|611.6|609.5|611.6|609.5|611.43|609.33|5
1733618710000|2024-12-08 00:45:10|611.59|609.49|611.93|609.83|611.93|609.83|611.59|609.49|10
1733618720000|2024-12-08 00:45:20|611.94|609.84|611.94|609.84|611.94|609.84|611.93|609.83|3
1733618730000|2024-12-08 00:45:30|611.93|609.83|611.92|609.82|611.93|609.83|611.91|609.81|4
1733618740000|2024-12-08 00:45:40|611.91|609.81|611.66|609.56|611.91|609.81|611.66|609.56|18
1733618750000|2024-12-08 00:45:50|611.46|609.36|611.49|609.39|611.49|609.39|611.45|609.35|6
1733618760000|2024-12-08 00:46:00|611.47|609.37|611.38|609.28|611.49|609.39|611.38|609.28|8
1733618770000|2024-12-08 00:46:10|611.37|609.27|611.41|609.31|611.43|609.33|611.36|609.26|5
1733618780000|2024-12-08 00:46:20|611.4|609.3|611.36|609.26|611.4|609.3|611.33|609.23|7
1733618790000|2024-12-08 00:46:30|611.35|609.25|611.29|609.19|611.35|609.25|611.29|609.19|6
1733618800000|2024-12-08 00:46:40|611.28|609.18|611.22|609.12|611.28|609.18|611.19|609.09|8
1733618810000|2024-12-08 00:46:50|611.19|609.09|610.68|608.58|611.19|609.09|610.64|608.54|17
1733618820000|2024-12-08 00:47:00|610.74|608.64|610.78|608.68|610.8|608.7|610.74|608.64|7
1733618830000|2024-12-08 00:47:10|610.79|608.69|610.87|608.77|610.87|608.77|610.78|608.68|8
1733618840000|2024-12-08 00:47:20|610.86|608.76|611.18|609.08|611.23|609.13|610.86|608.76|13
1733618850000|2024-12-08 00:47:30|611.17|609.07|611.16|609.06|611.17|609.07|611.16|609.06|2
1733618860000|2024-12-08 00:47:40|611.15|609.05|611.03|608.93|611.16|609.06|611.03|608.93|11
1733618870000|2024-12-08 00:47:50|611.02|608.92|611.1|609|611.1|609|611.01|608.91|6
1733618880000|2024-12-08 00:48:00|611.15|609.05|611.19|609.09|611.2|609.1|611.13|609.03|8
1733618890000|2024-12-08 00:48:10|611.21|609.11|611.27|609.17|611.28|609.18|611.21|609.11|8
1733618900000|2024-12-08 00:48:20|611.26|609.16|611.29|609.19|611.3|609.2|611.25|609.15|6
1733618910000|2024-12-08 00:48:30|611.3|609.2|611.24|609.14|611.3|609.2|611.24|609.14|7
1733618920000|2024-12-08 00:48:40|611.23|609.13|611.27|609.17|611.28|609.18|611.22|609.12|7
1733618930000|2024-12-08 00:48:50|611.26|609.16|611.25|609.15|611.26|609.16|611.25|609.15|4
1733618940000|2024-12-08 00:49:00|611.3|609.2|611.28|609.18|611.31|609.21|611.25|609.15|6
1733618950000|2024-12-08 00:49:10|611.24|609.14|611|608.9|611.24|609.14|611|608.9|13
1733618960000|2024-12-08 00:49:20|610.87|608.77|610.96|608.86|610.96|608.86|610.87|608.77|11
1733618970000|2024-12-08 00:49:30|611.02|608.92|611.21|609.11|611.22|609.12|611.02|608.92|7
1733618980000|2024-12-08 00:49:40|611.2|609.1|611.2|609.1|611.21|609.11|611.2|609.1|5
1733618990000|2024-12-08 00:49:50|611.19|609.09|611.16|609.06|611.19|609.09|611.16|609.06|4
1733619000000|2024-12-08 00:50:00|611.15|609.05|611.07|608.97|611.16|609.06|611.07|608.97|10
1733619010000|2024-12-08 00:50:10|611.06|608.96|611.02|608.92|611.06|608.96|611.02|608.92|5
1733619020000|2024-12-08 00:50:20|611.01|608.91|611.04|608.94|611.07|608.97|611.01|608.91|5
1733619030000|2024-12-08 00:50:30|611.2|609.1|611.3|609.2|611.31|609.21|611.19|609.09|8
1733619040000|2024-12-08 00:50:40|611.31|609.21|611.23|609.13|611.31|609.21|611.23|609.13|11
1733619050000|2024-12-08 00:50:50|611.22|609.12|611.23|609.13|611.23|609.13|611.22|609.12|2
1733619060000|2024-12-08 00:51:00|611.49|609.39|611.5|609.4|611.5|609.4|611.42|609.32|10
1733619070000|2024-12-08 00:51:10|611.52|609.42|611.57|609.47|611.58|609.48|611.52|609.42|8
1733619080000|2024-12-08 00:51:20|611.58|609.48|611.67|609.57|611.73|609.63|611.58|609.48|8
1733619090000|2024-12-08 00:51:30|611.66|609.56|611.68|609.58|611.68|609.58|611.66|609.56|5
1733619100000|2024-12-08 00:51:40|611.74|609.64|611.7|609.6|611.74|609.64|611.7|609.6|5
1733619110000|2024-12-08 00:51:50|611.69|609.59|611.74|609.64|611.76|609.66|611.69|609.59|5
1733619120000|2024-12-08 00:52:00|611.73|609.63|611.7|609.6|611.73|609.63|611.7|609.6|4
1733619130000|2024-12-08 00:52:10|611.71|609.61|611.8|609.7|611.83|609.73|611.71|609.61|9
1733619140000|2024-12-08 00:52:20|611.79|609.69|611.73|609.63|611.79|609.69|611.73|609.63|4
1733619150000|2024-12-08 00:52:30|611.72|609.62|611.58|609.48|611.72|609.62|611.58|609.48|8
1733619160000|2024-12-08 00:52:40|611.59|609.49|611.67|609.57|611.67|609.57|611.57|609.47|7
1733619170000|2024-12-08 00:52:50|611.68|609.58|611.66|609.56|611.68|609.58|611.66|609.56|5
1733619180000|2024-12-08 00:53:00|611.65|609.55|611.64|609.54|611.65|609.55|611.64|609.54|2
1733619190000|2024-12-08 00:53:10|611.65|609.55|611.64|609.54|611.66|609.56|611.64|609.54|4
1733619200000|2024-12-08 00:53:20|611.63|609.53|611.49|609.39|611.63|609.53|611.49|609.39|6
1733619210000|2024-12-08 00:53:30|611.54|609.44|611.8|609.7|611.8|609.7|611.54|609.44|10
1733619220000|2024-12-08 00:53:40|611.81|609.71|611.77|609.67|611.82|609.72|611.77|609.67|9
1733619230000|2024-12-08 00:53:50|611.76|609.66|611.74|609.64|611.76|609.66|611.74|609.64|3
1733619240000|2024-12-08 00:54:00|611.73|609.63|611.5|609.4|611.73|609.63|611.48|609.38|10
1733619250000|2024-12-08 00:54:10|611.49|609.39|611.47|609.37|611.49|609.39|611.47|609.37|3
1733619260000|2024-12-08 00:54:20|611.46|609.36|611.46|609.36|611.46|609.36|611.45|609.35|3
1733619270000|2024-12-08 00:54:30|611.45|609.35|611.44|609.34|611.45|609.35|611.44|609.34|2
1733619280000|2024-12-08 00:54:40|611.45|609.35|611.46|609.36|611.46|609.36|611.45|609.35|2
1733619290000|2024-12-08 00:54:50|611.51|609.41|611.59|609.49|611.7|609.6|611.51|609.41|13
1733619300000|2024-12-08 00:55:00|611.6|609.5|611.56|609.46|611.6|609.5|611.51|609.41|8
1733619310000|2024-12-08 00:55:10|611.55|609.45|611.57|609.47|611.58|609.48|611.48|609.38|7
1733619320000|2024-12-08 00:55:20|611.58|609.48|611.62|609.52|611.63|609.53|611.58|609.48|3
1733619330000|2024-12-08 00:55:30|611.68|609.58|611.8|609.7|611.8|609.7|611.67|609.57|6
1733619340000|2024-12-08 00:55:40|611.85|609.75|611.97|609.87|611.97|609.87|611.84|609.74|8
1733619350000|2024-12-08 00:55:50|611.96|609.86|612.5|610.4|612.57|610.47|611.96|609.86|22
1733619360000|2024-12-08 00:56:00|612.49|610.39|612.8|610.7|612.8|610.7|612.48|610.38|12
1733619370000|2024-12-08 00:56:10|612.81|610.71|613.01|610.91|613.01|610.91|612.8|610.7|9
1733619380000|2024-12-08 00:56:20|613|610.9|612.99|610.89|613.01|610.91|612.99|610.89|10
1733619390000|2024-12-08 00:56:30|612.98|610.88|612.89|610.79|612.98|610.88|612.89|610.79|5
1733619400000|2024-12-08 00:56:40|612.88|610.78|612.9|610.8|612.9|610.8|612.75|610.65|9
1733619410000|2024-12-08 00:56:50|612.89|610.79|612.91|610.81|612.92|610.82|612.89|610.79|11
1733619420000|2024-12-08 00:57:00|612.97|610.87|613.17|611.07|613.18|611.08|612.97|610.87|14
1733619430000|2024-12-08 00:57:10|613.16|611.06|613.16|611.06|613.17|611.07|613.16|611.06|3
1733619440000|2024-12-08 00:57:20|613.15|611.05|613.26|611.16|613.27|611.17|613.15|611.05|6
1733619450000|2024-12-08 00:57:30|613.25|611.15|613.23|611.13|613.25|611.15|613.23|611.13|3
1733619460000|2024-12-08 00:57:40|613.22|611.12|613.2|611.1|613.22|611.12|613.2|611.1|3
1733619470000|2024-12-08 00:57:50|613.19|611.09|613.18|611.08|613.21|611.11|613.18|611.08|7
1733619480000|2024-12-08 00:58:00|613.17|611.07|613.09|610.99|613.17|611.07|613.03|610.93|8
1733619490000|2024-12-08 00:58:10|613.08|610.98|613.06|610.96|613.08|610.98|613.01|610.91|5
1733619500000|2024-12-08 00:58:20|613.05|610.95|613.1|611|613.1|611|613.02|610.92|7
1733619510000|2024-12-08 00:58:30|613.09|610.99|613.09|610.99|613.09|610.99|613.08|610.98|3
1733619520000|2024-12-08 00:58:40|613.08|610.98|613.13|611.03|613.13|611.03|613.07|610.97|4
1733619530000|2024-12-08 00:58:50|613.12|611.02|613.06|610.96|613.12|611.02|613.06|610.96|5
1733619540000|2024-12-08 00:59:00|613.05|610.95|613.06|610.96|613.08|610.98|613.03|610.93|6
1733619550000|2024-12-08 00:59:10|613.05|610.95|613.02|610.92|613.05|610.95|613|610.9|6
1733619560000|2024-12-08 00:59:20|613.01|610.91|613.01|610.91|613.01|610.91|613.01|610.91|1
1733619570000|2024-12-08 00:59:30|613|610.9|612.86|610.76|613|610.9|612.86|610.76|8
1733619580000|2024-12-08 00:59:40|612.85|610.75|612.84|610.74|612.85|610.75|612.84|610.74|2
1733619590000|2024-12-08 00:59:50|612.83|610.73|612.96|610.86|613|610.9|612.83|610.73|6
1733619600000|2024-12-08 01:00:00|612.95|610.85|612.85|610.75|612.95|610.85|612.85|610.75|13
1733619610000|2024-12-08 01:00:10|612.92|610.82|613|610.9|613.01|610.91|612.89|610.79|6
1733619620000|2024-12-08 01:00:20|613.02|610.92|613.03|610.93|613.03|610.93|613.02|610.92|2
1733619630000|2024-12-08 01:00:30|613.04|610.94|613.26|611.16|613.3|611.2|613.04|610.94|12
1733619640000|2024-12-08 01:00:40|613.27|611.17|613.25|611.15|613.27|611.17|613.25|611.15|3
1733619650000|2024-12-08 01:00:50|613.24|611.14|613.29|611.19|613.29|611.19|613.22|611.12|7
1733619660000|2024-12-08 01:01:00|613.3|611.2|613.3|611.2|613.31|611.21|613.29|611.19|10
1733619670000|2024-12-08 01:01:10|613.35|611.25|613.56|611.46|613.56|611.46|613.35|611.25|16
1733619680000|2024-12-08 01:01:20|613.57|611.47|613.56|611.46|613.57|611.47|613.56|611.46|2
1733619690000|2024-12-08 01:01:30|613.57|611.47|613.56|611.46|613.57|611.47|613.56|611.46|6
1733619700000|2024-12-08 01:01:40|613.55|611.45|613.45|611.35|613.55|611.45|613.44|611.34|8
1733619710000|2024-12-08 01:01:50|613.54|611.44|613.54|611.44|613.55|611.45|613.53|611.43|4
1733619720000|2024-12-08 01:02:00|613.7|611.6|614.4|612.3|614.4|612.3|613.7|611.6|19
1733619730000|2024-12-08 01:02:10|614.41|612.31|614.39|612.29|614.44|612.34|614.39|612.29|9
1733619740000|2024-12-08 01:02:20|614.38|612.28|614.42|612.32|614.42|612.32|614.36|612.26|6
1733619750000|2024-12-08 01:02:30|614.57|612.47|614.53|612.43|614.57|612.47|614.53|612.43|5
1733619760000|2024-12-08 01:02:40|614.54|612.44|614.53|612.43|614.54|612.44|614.52|612.42|6
1733619770000|2024-12-08 01:02:50|614.52|612.42|614.52|612.42|614.53|612.43|614.52|612.42|3
1733619780000|2024-12-08 01:03:00|614.51|612.41|614.68|612.58|614.68|612.58|614.5|612.4|8
1733619790000|2024-12-08 01:03:10|614.67|612.57|614.7|612.6|614.7|612.6|614.67|612.57|4
1733619800000|2024-12-08 01:03:20|614.78|612.68|614.82|612.72|614.82|612.72|614.76|612.66|5
1733619810000|2024-12-08 01:03:30|614.81|612.71|614.82|612.72|614.84|612.74|614.81|612.71|6
1733619820000|2024-12-08 01:03:40|614.81|612.71|614.78|612.68|614.81|612.71|614.78|612.68|8
1733619830000|2024-12-08 01:03:50|614.77|612.67|614.76|612.66|614.78|612.68|614.76|612.66|4
1733619840000|2024-12-08 01:04:00|614.75|612.65|614.68|612.58|614.86|612.76|614.68|612.58|11
1733619850000|2024-12-08 01:04:10|614.67|612.57|614.82|612.72|614.82|612.72|614.67|612.57|8
1733619860000|2024-12-08 01:04:20|614.81|612.71|614.85|612.75|614.85|612.75|614.8|612.7|7
1733619870000|2024-12-08 01:04:30|614.86|612.76|614.91|612.81|614.93|612.83|614.86|612.76|7
1733619880000|2024-12-08 01:04:40|614.92|612.82|614.94|612.84|614.94|612.84|614.9|612.8|7
1733619890000|2024-12-08 01:04:50|614.95|612.85|615|612.9|615|612.9|614.95|612.85|10
1733619900000|2024-12-08 01:05:00|615.01|612.91|615.05|612.95|615.05|612.95|615.01|612.91|9
1733619910000|2024-12-08 01:05:10|615.06|612.96|615.12|613.02|615.12|613.02|615.06|612.96|8
1733619920000|2024-12-08 01:05:20|615.13|613.03|615.46|613.36|615.47|613.37|615.13|613.03|5
1733619930000|2024-12-08 01:05:30|615.45|613.35|615.58|613.48|615.65|613.55|615.44|613.34|9
1733619940000|2024-12-08 01:05:40|615.57|613.47|615.68|613.58|615.69|613.59|615.57|613.47|19
1733619950000|2024-12-08 01:05:50|615.69|613.59|615.68|613.58|615.7|613.6|615.67|613.57|8
1733619960000|2024-12-08 01:06:00|615.67|613.57|615.57|613.47|615.69|613.59|615.57|613.47|9
1733619970000|2024-12-08 01:06:10|615.64|613.54|615.67|613.57|615.74|613.64|615.64|613.54|9
1733619980000|2024-12-08 01:06:20|615.66|613.56|615.63|613.53|615.67|613.57|615.63|613.53|6
1733619990000|2024-12-08 01:06:30|615.62|613.52|615.58|613.48|615.62|613.52|615.58|613.48|5
1733620000000|2024-12-08 01:06:40|615.63|613.53|615.63|613.53|615.63|613.53|615.63|613.53|1
1733620010000|2024-12-08 01:06:50|615.52|613.42|615.26|613.16|615.52|613.42|615.26|613.16|17
1733620020000|2024-12-08 01:07:00|615.25|613.15|614.94|612.84|615.25|613.15|614.94|612.84|14
1733620030000|2024-12-08 01:07:10|614.93|612.83|614.66|612.56|614.93|612.83|614.66|612.56|20
1733620040000|2024-12-08 01:07:20|614.65|612.55|614.45|612.35|614.65|612.55|614.45|612.35|12
1733620050000|2024-12-08 01:07:30|614.44|612.34|614.44|612.34|614.46|612.36|614.4|612.3|9
1733620060000|2024-12-08 01:07:40|614.46|612.36|614.54|612.44|614.54|612.44|614.46|612.36|8
1733620070000|2024-12-08 01:07:50|614.53|612.43|614.54|612.44|614.55|612.45|614.51|612.41|6
1733620080000|2024-12-08 01:08:00|614.55|612.45|614.74|612.64|614.75|612.65|614.55|612.45|9
1733620090000|2024-12-08 01:08:10|614.75|612.65|614.73|612.63|614.75|612.65|614.72|612.62|6
1733620100000|2024-12-08 01:08:20|614.72|612.62|614.68|612.58|614.72|612.62|614.67|612.57|7
1733620110000|2024-12-08 01:08:30|614.67|612.57|614.69|612.59|614.73|612.63|614.67|612.57|5
1733620120000|2024-12-08 01:08:40|614.68|612.58|614.59|612.49|614.68|612.58|614.59|612.49|7
1733620130000|2024-12-08 01:08:50|614.58|612.48|614.51|612.41|614.58|612.48|614.51|612.41|5
1733620140000|2024-12-08 01:09:00|614.5|612.4|614.45|612.35|614.5|612.4|614.45|612.35|8
1733620150000|2024-12-08 01:09:10|614.36|612.26|614.34|612.24|614.4|612.3|614.33|612.23|8
1733620160000|2024-12-08 01:09:20|614.33|612.23|614.32|612.22|614.33|612.23|614.32|612.22|4
1733620170000|2024-12-08 01:09:30|614.33|612.23|614.38|612.28|614.38|612.28|614.33|612.23|2
1733620180000|2024-12-08 01:09:40|614.37|612.27|614.4|612.3|614.4|612.3|614.36|612.26|3
1733620190000|2024-12-08 01:09:50|614.39|612.29|614.44|612.34|614.44|612.34|614.39|612.29|2
1733620200000|2024-12-08 01:10:00|614.48|612.38|614.56|612.46|614.6|612.5|614.48|612.38|6
1733620210000|2024-12-08 01:10:10|614.55|612.45|614.52|612.42|614.55|612.45|614.52|612.42|4
1733620220000|2024-12-08 01:10:20|614.57|612.47|614.56|612.46|614.58|612.48|614.56|612.46|6
1733620230000|2024-12-08 01:10:30|614.57|612.47|614.81|612.71|614.9|612.8|614.57|612.47|10
1733620240000|2024-12-08 01:10:40|614.8|612.7|614.98|612.88|614.98|612.88|614.8|612.7|7
1733620250000|2024-12-08 01:10:50|614.99|612.89|615.05|612.95|615.05|612.95|614.99|612.89|10
1733620260000|2024-12-08 01:11:00|615.06|612.96|614.89|612.79|615.08|612.98|614.89|612.79|16
1733620270000|2024-12-08 01:11:10|614.88|612.78|614.85|612.75|614.88|612.78|614.85|612.75|4
1733620280000|2024-12-08 01:11:20|614.84|612.74|614.84|612.74|614.85|612.75|614.84|612.74|3
1733620290000|2024-12-08 01:11:30|614.83|612.73|615.39|613.29|615.39|613.29|614.83|612.73|13
1733620300000|2024-12-08 01:11:40|615.38|613.28|615.39|613.29|615.43|613.33|615.37|613.27|12
1733620310000|2024-12-08 01:11:50|615.4|613.3|615.5|613.4|615.5|613.4|615.39|613.29|10
1733620320000|2024-12-08 01:12:00|615.49|613.39|615.44|613.34|615.49|613.39|615.44|613.34|8
1733620330000|2024-12-08 01:12:10|615.43|613.33|615.46|613.36|615.5|613.4|615.33|613.23|16
1733620340000|2024-12-08 01:12:20|615.52|613.42|615.73|613.63|615.74|613.64|615.51|613.41|12
1733620350000|2024-12-08 01:12:30|615.74|613.64|615.72|613.62|615.74|613.64|615.72|613.62|3
1733620360000|2024-12-08 01:12:40|615.71|613.61|615.77|613.67|615.78|613.68|615.71|613.61|9
1733620380000|2024-12-08 01:13:00|615.78|613.68|615.8|613.7|615.81|613.71|615.78|613.68|5
1733620390000|2024-12-08 01:13:10|615.81|613.71|615.8|613.7|615.81|613.71|615.8|613.7|4
1733620400000|2024-12-08 01:13:20|615.81|613.71|615.73|613.63|615.81|613.71|615.73|613.63|9
1733620410000|2024-12-08 01:13:30|615.72|613.62|615.45|613.35|615.72|613.62|615.45|613.35|12
1733620420000|2024-12-08 01:13:40|615.44|613.34|615.15|613.05|615.44|613.34|615.15|613.05|20
1733620430000|2024-12-08 01:13:50|615.14|613.04|615.29|613.19|615.29|613.19|615.14|613.04|7
1733620440000|2024-12-08 01:14:00|615.3|613.2|615.35|613.25|615.35|613.25|615.3|613.2|2
1733620450000|2024-12-08 01:14:10|615.34|613.24|615.46|613.36|615.47|613.37|615.33|613.23|7
1733620460000|2024-12-08 01:14:20|615.47|613.37|615.56|613.46|615.56|613.46|615.47|613.37|7
1733620470000|2024-12-08 01:14:30|615.55|613.45|615.6|613.5|615.6|613.5|615.55|613.45|2
1733620480000|2024-12-08 01:14:40|615.69|613.59|615.89|613.79|615.89|613.79|615.69|613.59|16
1733620490000|2024-12-08 01:14:50|615.88|613.78|615.94|613.84|615.95|613.85|615.88|613.78|12
1733620500000|2024-12-08 01:15:00|615.93|613.83|616.06|613.96|616.14|614.04|615.92|613.82|6
1733620510000|2024-12-08 01:15:10|616.14|614.04|616.38|614.28|616.38|614.28|616.14|614.04|19
1733620520000|2024-12-08 01:15:20|616.39|614.29|616.38|614.28|616.39|614.29|616.37|614.27|6
1733620530000|2024-12-08 01:15:30|616.44|614.34|616.43|614.33|616.44|614.34|616.43|614.33|2
1733620540000|2024-12-08 01:15:40|616.42|614.32|616.03|613.93|616.42|614.32|616.03|613.93|22
1733620550000|2024-12-08 01:15:50|616.02|613.92|615.94|613.84|616.02|613.92|615.94|613.84|11
1733620560000|2024-12-08 01:16:00|615.88|613.78|615.6|613.5|615.88|613.78|615.6|613.5|15
1733620570000|2024-12-08 01:16:10|615.59|613.49|615.74|613.64|615.74|613.64|615.59|613.49|4
1733620580000|2024-12-08 01:16:20|615.75|613.65|615.76|613.66|615.77|613.67|615.75|613.65|4
1733620590000|2024-12-08 01:16:30|615.69|613.59|615.63|613.53|615.69|613.59|615.59|613.49|13
1733620600000|2024-12-08 01:16:40|615.62|613.52|615.62|613.52|615.64|613.54|615.62|613.52|5
1733620610000|2024-12-08 01:16:50|615.63|613.53|615.65|613.55|615.65|613.55|615.63|613.53|3
1733620620000|2024-12-08 01:17:00|615.61|613.51|615.63|613.53|615.63|613.53|615.61|613.51|3
1733620630000|2024-12-08 01:17:10|615.59|613.49|615.59|613.49|615.59|613.49|615.58|613.48|3
1733620640000|2024-12-08 01:17:20|615.54|613.44|615.46|613.36|615.54|613.44|615.45|613.35|10
1733620650000|2024-12-08 01:17:30|615.41|613.31|615.2|613.1|615.42|613.32|615.2|613.1|14
1733620660000|2024-12-08 01:17:40|615.19|613.09|614.71|612.61|615.19|613.09|614.71|612.61|20
1733620670000|2024-12-08 01:17:50|614.7|612.6|614.81|612.71|614.82|612.72|614.67|612.57|7
1733620680000|2024-12-08 01:18:00|614.8|612.7|616.16|614.06|616.16|614.06|614.8|612.7|29
1733620690000|2024-12-08 01:18:10|616.15|614.05|616.14|614.04|616.15|614.05|616.13|614.03|4
1733620700000|2024-12-08 01:18:20|616.13|614.03|616.08|613.98|616.14|614.04|616.08|613.98|12
1733620710000|2024-12-08 01:18:30|616.24|614.14|616.38|614.28|616.42|614.32|616.24|614.14|7
1733620720000|2024-12-08 01:18:40|616.39|614.29|616.44|614.34|616.44|614.34|616.35|614.25|13
1733620730000|2024-12-08 01:18:50|616.45|614.35|616.44|614.34|616.45|614.35|616.44|614.34|4
1733620740000|2024-12-08 01:19:00|616.46|614.36|616.39|614.29|616.47|614.37|616.38|614.28|9
1733620750000|2024-12-08 01:19:10|616.37|614.27|615.97|613.87|616.37|614.27|615.97|613.87|15
1733620760000|2024-12-08 01:19:20|615.96|613.86|616|613.9|616.01|613.91|615.96|613.86|11
1733620770000|2024-12-08 01:19:30|616.01|613.91|616.11|614.01|616.11|614.01|616.01|613.91|5
1733620780000|2024-12-08 01:19:40|616.16|614.06|616.16|614.06|616.19|614.09|616.16|614.06|12
1733620790000|2024-12-08 01:19:50|616.15|614.05|616.12|614.02|616.15|614.05|616.12|614.02|4
1733620800000|2024-12-08 01:20:00|616.11|614.01|616.21|614.11|616.22|614.12|616.09|613.99|8
1733620810000|2024-12-08 01:20:10|616.3|614.2|616.31|614.21|616.32|614.22|616.3|614.2|6
1733620820000|2024-12-08 01:20:20|616.32|614.22|616.22|614.12|616.32|614.22|616.22|614.12|5
1733620830000|2024-12-08 01:20:30|616.21|614.11|615.8|613.7|616.22|614.12|615.8|613.7|14
1733620840000|2024-12-08 01:20:40|615.81|613.71|615.76|613.66|615.81|613.71|615.76|613.66|6
1733620850000|2024-12-08 01:20:50|615.75|613.65|615.74|613.64|615.75|613.65|615.74|613.64|2
1733620860000|2024-12-08 01:21:00|615.73|613.63|615.79|613.69|615.79|613.69|615.73|613.63|5
1733620870000|2024-12-08 01:21:10|615.78|613.68|615.77|613.67|615.78|613.68|615.77|613.67|4
1733620880000|2024-12-08 01:21:20|615.76|613.66|615.79|613.69|615.8|613.7|615.74|613.64|6
1733620890000|2024-12-08 01:21:30|615.84|613.74|615.84|613.74|615.84|613.74|615.82|613.72|4
1733620900000|2024-12-08 01:21:40|615.83|613.73|615.79|613.69|615.83|613.73|615.79|613.69|5
1733620910000|2024-12-08 01:21:50|616.03|613.93|616.4|614.3|616.4|614.3|616|613.9|16
1733620920000|2024-12-08 01:22:00|616.41|614.31|616.49|614.39|616.49|614.39|616.41|614.31|7
1733620930000|2024-12-08 01:22:10|616.5|614.4|616.97|614.87|616.97|614.87|616.5|614.4|12
1733620940000|2024-12-08 01:22:20|616.99|614.89|616.96|614.86|616.99|614.89|616.96|614.86|6
1733620950000|2024-12-08 01:22:30|616.95|614.85|617.04|614.94|617.04|614.94|616.94|614.84|8
1733620960000|2024-12-08 01:22:40|617.06|614.96|617.39|615.29|617.45|615.35|617.05|614.95|20
1733620970000|2024-12-08 01:22:50|617.38|615.28|616.82|614.72|617.38|615.28|616.82|614.72|19
1733620980000|2024-12-08 01:23:00|616.81|614.71|616.68|614.58|616.81|614.71|616.68|614.58|7
1733620990000|2024-12-08 01:23:10|616.67|614.57|615.97|613.87|616.68|614.58|615.97|613.87|18
1733621000000|2024-12-08 01:23:20|615.96|613.86|615.48|613.38|615.96|613.86|615.48|613.38|22
1733621010000|2024-12-08 01:23:30|615.47|613.37|615.33|613.23|615.47|613.37|615.29|613.19|14
1733621020000|2024-12-08 01:23:40|615.34|613.24|615.4|613.3|615.41|613.31|615.33|613.23|8
1733621030000|2024-12-08 01:23:50|615.39|613.29|615.38|613.28|615.39|613.29|615.38|613.28|4
1733621040000|2024-12-08 01:24:00|615.37|613.27|615.49|613.39|615.49|613.39|615.36|613.26|8
1733621050000|2024-12-08 01:24:10|615.48|613.38|615.5|613.4|615.51|613.41|615.47|613.37|9
1733621060000|2024-12-08 01:24:20|615.51|613.41|615.49|613.39|615.51|613.41|615.49|613.39|3
1733621070000|2024-12-08 01:24:30|615.48|613.38|615.4|613.3|615.48|613.38|615.4|613.3|7
1733621080000|2024-12-08 01:24:40|615.39|613.29|615.5|613.4|615.51|613.41|615.39|613.29|6
1733621090000|2024-12-08 01:24:50|615.49|613.39|615.53|613.43|615.54|613.44|615.48|613.38|4
1733621100000|2024-12-08 01:25:00|615.52|613.42|615.42|613.32|615.53|613.43|615.36|613.26|9
1733621110000|2024-12-08 01:25:10|615.43|613.33|615.42|613.32|615.43|613.33|615.4|613.3|8
1733621120000|2024-12-08 01:25:20|615.48|613.38|615.71|613.61|615.71|613.61|615.48|613.38|6
1733621130000|2024-12-08 01:25:30|615.72|613.62|616.12|614.02|616.12|614.02|615.72|613.62|16
1733621140000|2024-12-08 01:25:40|616.13|614.03|616.49|614.39|616.49|614.39|616.13|614.03|18
1733621150000|2024-12-08 01:25:50|616.48|614.38|616.41|614.31|616.51|614.41|616.41|614.31|10
1733621160000|2024-12-08 01:26:00|616.4|614.3|615.98|613.88|616.4|614.3|615.97|613.87|22
1733621170000|2024-12-08 01:26:10|615.97|613.87|615.92|613.82|615.97|613.87|615.91|613.81|8
1733621180000|2024-12-08 01:26:20|615.94|613.84|616.09|613.99|616.09|613.99|615.93|613.83|7
1733621190000|2024-12-08 01:26:30|616.1|614|616.16|614.06|616.16|614.06|616.1|614|11
1733621200000|2024-12-08 01:26:40|616.17|614.07|616.4|614.3|616.43|614.33|616.17|614.07|15
1733621210000|2024-12-08 01:26:50|616.41|614.31|616.37|614.27|616.41|614.31|616.37|614.27|7
1733621220000|2024-12-08 01:27:00|616.36|614.26|616.24|614.14|616.36|614.26|616.18|614.08|8
1733621230000|2024-12-08 01:27:10|616.23|614.13|616|613.9|616.23|614.13|616|613.9|13
1733621240000|2024-12-08 01:27:20|615.99|613.89|615.69|613.59|615.99|613.89|615.69|613.59|12
1733621250000|2024-12-08 01:27:30|615.7|613.6|615.69|613.59|615.7|613.6|615.69|613.59|2
1733621260000|2024-12-08 01:27:40|615.7|613.6|615.69|613.59|615.7|613.6|615.69|613.59|2
1733621270000|2024-12-08 01:27:50|615.68|613.58|615.7|613.6|615.7|613.6|615.68|613.58|3
1733621280000|2024-12-08 01:28:00|615.69|613.59|615.48|613.38|615.69|613.59|615.43|613.33|6
1733621290000|2024-12-08 01:28:10|615.49|613.39|615.47|613.37|615.5|613.4|615.47|613.37|5
1733621300000|2024-12-08 01:28:20|615.46|613.36|615.44|613.34|615.46|613.36|615.43|613.33|5
1733621310000|2024-12-08 01:28:30|615.49|613.39|615.5|613.4|615.5|613.4|615.49|613.39|2
1733621320000|2024-12-08 01:28:40|615.49|613.39|615.53|613.43|615.53|613.43|615.48|613.38|7
1733621330000|2024-12-08 01:28:50|615.58|613.48|615.58|613.48|615.58|613.48|615.57|613.47|3
1733621340000|2024-12-08 01:29:00|615.59|613.49|615.67|613.57|615.67|613.57|615.59|613.49|8
1733621350000|2024-12-08 01:29:10|615.68|613.58|616.54|614.44|616.55|614.45|615.68|613.58|23
1733621360000|2024-12-08 01:29:20|616.53|614.43|616.56|614.46|616.56|614.46|616.53|614.43|4
1733621370000|2024-12-08 01:29:30|616.55|614.45|616.55|614.45|616.56|614.46|616.55|614.45|3
1733621380000|2024-12-08 01:29:40|616.54|614.44|616.38|614.28|616.54|614.44|616.38|614.28|7
1733621390000|2024-12-08 01:29:50|616.39|614.29|616.47|614.37|616.49|614.39|616.39|614.29|7
1733621400000|2024-12-08 01:30:00|616.48|614.38|616.46|614.36|616.48|614.38|616.46|614.36|7
1733621410000|2024-12-08 01:30:10|616.45|614.35|616.53|614.43|616.54|614.44|616.45|614.35|3
1733621420000|2024-12-08 01:30:20|616.48|614.38|616.43|614.33|616.49|614.39|616.43|614.33|8
1733621430000|2024-12-08 01:30:30|616.42|614.32|616.43|614.33|616.44|614.34|616.42|614.32|3
1733621440000|2024-12-08 01:30:40|616.44|614.34|616.42|614.32|616.44|614.34|616.42|614.32|3
1733621450000|2024-12-08 01:30:50|616.41|614.31|616.26|614.16|616.41|614.31|616.26|614.16|7
1733621460000|2024-12-08 01:31:00|616.14|614.04|616.12|614.02|616.14|614.04|616.12|614.02|3
1733621470000|2024-12-08 01:31:10|616.11|614.01|616.21|614.11|616.21|614.11|616.1|614|5
1733621480000|2024-12-08 01:31:20|616.2|614.1|616.25|614.15|616.26|614.16|616.2|614.1|5
1733621490000|2024-12-08 01:31:30|616.26|614.16|616.25|614.15|616.26|614.16|616.24|614.14|6
1733621500000|2024-12-08 01:31:40|616.24|614.14|615.73|613.63|616.24|614.14|615.73|613.63|13
1733621510000|2024-12-08 01:31:50|615.72|613.62|615.77|613.67|615.77|613.67|615.71|613.61|3
1733621520000|2024-12-08 01:32:00|615.76|613.66|615.82|613.72|615.84|613.74|615.76|613.66|8
1733621530000|2024-12-08 01:32:10|615.81|613.71|615.51|613.41|615.82|613.72|615.46|613.36|23
1733621540000|2024-12-08 01:32:20|615.52|613.42|615.52|613.42|615.55|613.45|615.51|613.41|10
1733621550000|2024-12-08 01:32:30|615.58|613.48|615.61|613.51|615.66|613.56|615.57|613.47|6
1733621560000|2024-12-08 01:32:40|615.6|613.5|615.44|613.34|615.61|613.51|615.44|613.34|9
1733621570000|2024-12-08 01:32:50|615.48|613.38|615.26|613.16|615.48|613.38|615.21|613.11|16
1733621580000|2024-12-08 01:33:00|615.27|613.17|615.3|613.2|615.32|613.22|615.27|613.17|6
1733621590000|2024-12-08 01:33:10|615.31|613.21|615.22|613.12|615.37|613.27|615.2|613.1|12
1733621600000|2024-12-08 01:33:20|615.21|613.11|615.27|613.17|615.28|613.18|615.21|613.11|7
1733621610000|2024-12-08 01:33:30|615.35|613.25|615.32|613.22|615.35|613.25|615.32|613.22|5
1733621620000|2024-12-08 01:33:40|615.31|613.21|615.33|613.23|615.34|613.24|615.31|613.21|7
1733621630000|2024-12-08 01:33:50|615.32|613.22|615.26|613.16|615.32|613.22|615.26|613.16|7
1733621640000|2024-12-08 01:34:00|615.31|613.21|615.23|613.13|615.31|613.21|615.23|613.13|8
1733621650000|2024-12-08 01:34:10|615.17|613.07|614.84|612.74|615.17|613.07|614.83|612.73|16
1733621660000|2024-12-08 01:34:20|614.68|612.58|614.46|612.36|614.68|612.58|614.46|612.36|14
1733621670000|2024-12-08 01:34:30|614.45|612.35|614.32|612.22|614.45|612.35|614.32|612.22|6
1733621680000|2024-12-08 01:34:40|614.31|612.21|614.02|611.92|614.31|612.21|614.02|611.92|12
1733621690000|2024-12-08 01:34:50|614.01|611.91|613.9|611.8|614.02|611.92|613.9|611.8|7
1733621700000|2024-12-08 01:35:00|613.91|611.81|613.3|611.2|613.91|611.81|613.3|611.2|18
1733621710000|2024-12-08 01:35:10|613.29|611.19|613.23|611.13|613.29|611.19|613.23|611.13|14
1733621720000|2024-12-08 01:35:20|613.22|611.12|613.28|611.18|613.36|611.26|613.22|611.12|9
1733621730000|2024-12-08 01:35:30|613.29|611.19|613.52|611.42|613.52|611.42|613.29|611.19|11
1733621740000|2024-12-08 01:35:40|613.53|611.43|613.51|611.41|613.53|611.43|613.51|611.41|7
1733621750000|2024-12-08 01:35:50|613.5|611.4|613.39|611.29|613.5|611.4|613.39|611.29|5
1733621760000|2024-12-08 01:36:00|613.38|611.28|613.54|611.44|613.55|611.45|613.38|611.28|5
1733621770000|2024-12-08 01:36:10|613.53|611.43|613.86|611.76|613.87|611.77|613.52|611.42|19
1733621780000|2024-12-08 01:36:20|613.87|611.77|613.86|611.76|613.87|611.77|613.86|611.76|2
1733621790000|2024-12-08 01:36:30|613.85|611.75|613.55|611.45|613.85|611.75|613.55|611.45|6
1733621800000|2024-12-08 01:36:40|613.56|611.46|613.17|611.07|613.56|611.46|613.17|611.07|16
1733621810000|2024-12-08 01:36:50|613.16|611.06|613.17|611.07|613.17|611.07|613.16|611.06|4
1733621820000|2024-12-08 01:37:00|613.16|611.06|613.43|611.33|613.46|611.36|613.16|611.06|22
1733621830000|2024-12-08 01:37:10|613.42|611.32|613.66|611.56|613.66|611.56|613.42|611.32|15
1733621840000|2024-12-08 01:37:20|613.65|611.55|613.63|611.53|613.66|611.56|613.63|611.53|6
1733621850000|2024-12-08 01:37:30|613.58|611.48|613.38|611.28|613.59|611.49|613.38|611.28|10
1733621860000|2024-12-08 01:37:40|613.37|611.27|613.22|611.12|613.37|611.27|613.22|611.12|12
1733621870000|2024-12-08 01:37:50|613.21|611.11|613.25|611.15|613.25|611.15|613.19|611.09|6
1733621880000|2024-12-08 01:38:00|613.24|611.14|613.24|611.14|613.28|611.18|613.22|611.12|8
1733621890000|2024-12-08 01:38:10|613.25|611.15|613.28|611.18|613.28|611.18|613.23|611.13|6
1733621900000|2024-12-08 01:38:20|613.27|611.17|613.25|611.15|613.27|611.17|613.25|611.15|7
1733621910000|2024-12-08 01:38:30|613.24|611.14|613.55|611.45|613.56|611.46|613.22|611.12|10
1733621920000|2024-12-08 01:38:40|613.54|611.44|613.52|611.42|613.54|611.44|613.51|611.41|7
1733621930000|2024-12-08 01:38:50|613.51|611.41|613.61|611.51|613.62|611.52|613.5|611.4|8
1733621940000|2024-12-08 01:39:00|613.62|611.52|613.85|611.75|613.85|611.75|613.6|611.5|16
1733621950000|2024-12-08 01:39:10|613.86|611.76|613.83|611.73|613.86|611.76|613.83|611.73|6
1733621960000|2024-12-08 01:39:20|613.82|611.72|613.82|611.72|613.82|611.72|613.81|611.71|3
1733621970000|2024-12-08 01:39:30|613.83|611.73|613.83|611.73|613.83|611.73|613.83|611.73|1
1733621980000|2024-12-08 01:39:40|613.82|611.72|613.81|611.71|613.82|611.72|613.8|611.7|6
1733621990000|2024-12-08 01:39:50|613.8|611.7|613.77|611.67|613.8|611.7|613.64|611.54|8
1733622000000|2024-12-08 01:40:00|613.76|611.66|613.72|611.62|613.76|611.66|613.72|611.62|5
1733622010000|2024-12-08 01:40:10|613.87|611.77|613.45|611.35|613.87|611.77|613.45|611.35|12
1733622020000|2024-12-08 01:40:20|613.46|611.36|613.3|611.2|613.46|611.36|613.29|611.19|14
1733622030000|2024-12-08 01:40:30|613.29|611.19|613.17|611.07|613.29|611.19|613.16|611.06|9
1733622040000|2024-12-08 01:40:40|613.16|611.06|613.15|611.05|613.18|611.08|613.15|611.05|5
1733622050000|2024-12-08 01:40:50|613.16|611.06|613.58|611.48|613.6|611.5|613.16|611.06|7
1733622060000|2024-12-08 01:41:00|613.57|611.47|613.58|611.48|613.58|611.48|613.55|611.45|8
1733622070000|2024-12-08 01:41:10|613.57|611.47|613.62|611.52|613.64|611.54|613.57|611.47|10
1733622080000|2024-12-08 01:41:20|613.61|611.51|613.82|611.72|613.82|611.72|613.61|611.51|13
1733622090000|2024-12-08 01:41:30|613.81|611.71|613.98|611.88|613.98|611.88|613.8|611.7|6
1733622100000|2024-12-08 01:41:40|613.99|611.89|614.24|612.14|614.24|612.14|613.99|611.89|16
1733622110000|2024-12-08 01:41:50|614.25|612.15|614.4|612.3|614.41|612.31|614.25|612.15|12
1733622120000|2024-12-08 01:42:00|614.39|612.29|614.39|612.29|614.4|612.3|614.38|612.28|9
1733622130000|2024-12-08 01:42:10|614.43|612.33|614.51|612.41|614.52|612.42|614.43|612.33|6
1733622140000|2024-12-08 01:42:20|614.52|612.42|614.6|612.5|614.6|612.5|614.52|612.42|7
1733622150000|2024-12-08 01:42:30|614.59|612.49|614.6|612.5|614.6|612.5|614.59|612.49|2
1733622160000|2024-12-08 01:42:40|614.61|612.51|614.67|612.57|614.68|612.58|614.61|612.51|6
1733622170000|2024-12-08 01:42:50|614.68|612.58|614.66|612.56|614.7|612.6|614.66|612.56|11
1733622180000|2024-12-08 01:43:00|614.71|612.61|614.72|612.62|614.73|612.63|614.7|612.6|11
1733622190000|2024-12-08 01:43:10|614.73|612.63|614.74|612.64|614.76|612.66|614.73|612.63|11
1733622200000|2024-12-08 01:43:20|614.75|612.65|615.07|612.97|615.07|612.97|614.75|612.65|12
1733622210000|2024-12-08 01:43:30|615.08|612.98|615.09|612.99|615.09|612.99|615.08|612.98|6
1733622220000|2024-12-08 01:43:40|615.08|612.98|615.07|612.97|615.09|612.99|615.07|612.97|4
1733622230000|2024-12-08 01:43:50|615.06|612.96|615.07|612.97|615.07|612.97|615.06|612.96|2
1733622240000|2024-12-08 01:44:00|615.08|612.98|615.15|613.05|615.15|613.05|615.06|612.96|6
1733622250000|2024-12-08 01:44:10|615.14|613.04|615.13|613.03|615.14|613.04|615.13|613.03|2
1733622260000|2024-12-08 01:44:20|615.12|613.02|615.1|613|615.12|613.02|615.1|613|3
1733622270000|2024-12-08 01:44:30|615.09|612.99|615.08|612.98|615.09|612.99|615.08|612.98|2
1733622280000|2024-12-08 01:44:40|615.09|612.99|615.1|613|615.11|613.01|615.09|612.99|4
1733622290000|2024-12-08 01:44:50|615.09|612.99|614.92|612.82|615.09|612.99|614.92|612.82|2
1733622300000|2024-12-08 01:45:00|614.91|612.81|614.9|612.8|614.91|612.81|614.9|612.8|2
1733622310000|2024-12-08 01:45:10|614.95|612.85|615.02|612.92|615.03|612.93|614.94|612.84|10
1733622320000|2024-12-08 01:45:20|615.06|612.96|615.56|613.46|615.56|613.46|615.06|612.96|14
1733622330000|2024-12-08 01:45:30|615.57|613.47|615.63|613.53|615.64|613.54|615.57|613.47|11
1733622340000|2024-12-08 01:45:40|615.64|613.54|615.58|613.48|615.64|613.54|615.58|613.48|13
1733622350000|2024-12-08 01:45:50|615.57|613.47|615.5|613.4|615.57|613.47|615.5|613.4|8
1733622360000|2024-12-08 01:46:00|615.49|613.39|615.42|613.32|615.49|613.39|615.42|613.32|8
1733622370000|2024-12-08 01:46:10|615.41|613.31|615.51|613.41|615.51|613.41|615.41|613.31|6
1733622380000|2024-12-08 01:46:20|615.58|613.48|615.61|613.51|615.61|613.51|615.57|613.47|5
1733622390000|2024-12-08 01:46:30|615.62|613.52|615.66|613.56|615.73|613.63|615.62|613.52|6
1733622400000|2024-12-08 01:46:40|615.65|613.55|615.65|613.55|615.65|613.55|615.64|613.54|3
1733622410000|2024-12-08 01:46:50|615.66|613.56|615.75|613.65|615.78|613.68|615.66|613.56|7
1733622420000|2024-12-08 01:47:00|615.74|613.64|615.6|613.5|615.75|613.65|615.59|613.49|11
1733622430000|2024-12-08 01:47:10|615.59|613.49|615.64|613.54|615.65|613.55|615.59|613.49|3
1733622440000|2024-12-08 01:47:20|615.65|613.55|615.8|613.7|615.8|613.7|615.65|613.55|6
1733622450000|2024-12-08 01:47:30|615.79|613.69|616|613.9|616|613.9|615.79|613.69|13
1733622460000|2024-12-08 01:47:40|615.99|613.89|616.12|614.02|616.13|614.03|615.99|613.89|11
1733622470000|2024-12-08 01:47:50|616.11|614.01|616.1|614|616.12|614.02|616.1|614|8
1733622480000|2024-12-08 01:48:00|616.11|614.01|616.09|613.99|616.11|614.01|616.09|613.99|7
1733622490000|2024-12-08 01:48:10|616.04|613.94|615.93|613.83|616.04|613.94|615.93|613.83|7
1733622500000|2024-12-08 01:48:20|615.92|613.82|615.84|613.74|615.93|613.83|615.84|613.74|6
1733622510000|2024-12-08 01:48:30|615.82|613.72|615.77|613.67|615.82|613.72|615.77|613.67|6
1733622520000|2024-12-08 01:48:40|615.76|613.66|615.74|613.64|615.76|613.66|615.74|613.64|3
1733622530000|2024-12-08 01:48:50|615.73|613.63|615.5|613.4|615.73|613.63|615.48|613.38|6
1733622540000|2024-12-08 01:49:00|615.53|613.43|615.52|613.42|615.53|613.43|615.52|613.42|6
1733622550000|2024-12-08 01:49:10|615.51|613.41|615.5|613.4|615.51|613.41|615.5|613.4|2
1733622560000|2024-12-08 01:49:20|615.51|613.41|615.58|613.48|615.59|613.49|615.5|613.4|6
1733622570000|2024-12-08 01:49:30|615.57|613.47|615.53|613.43|615.57|613.47|615.52|613.42|6
1733622580000|2024-12-08 01:49:40|615.52|613.42|615.18|613.08|615.52|613.42|615.17|613.07|9
1733622590000|2024-12-08 01:49:50|615.17|613.07|615.1|613|615.17|613.07|615.1|613|10
1733622600000|2024-12-08 01:50:00|615.11|613.01|615.11|613.01|615.12|613.02|615.06|612.96|9
1733622610000|2024-12-08 01:50:10|615.1|613|615.02|612.92|615.1|613|615.02|612.92|6
1733622620000|2024-12-08 01:50:20|614.97|612.87|615.01|612.91|615.01|612.91|614.96|612.86|3
1733622630000|2024-12-08 01:50:30|615.02|612.92|615.1|613|615.1|613|615.02|612.92|5
1733622640000|2024-12-08 01:50:40|615.09|612.99|615.02|612.92|615.09|612.99|615.02|612.92|10
1733622650000|2024-12-08 01:50:50|615.01|612.91|614.99|612.89|615.01|612.91|614.99|612.89|3
1733622660000|2024-12-08 01:51:00|614.98|612.88|614.8|612.7|614.98|612.88|614.8|612.7|6
1733622670000|2024-12-08 01:51:10|614.79|612.69|614.52|612.42|614.79|612.69|614.52|612.42|11
1733622680000|2024-12-08 01:51:20|614.48|612.38|614.39|612.29|614.48|612.38|614.39|612.29|11
1733622690000|2024-12-08 01:51:30|614.4|612.3|614.38|612.28|614.4|612.3|614.37|612.27|5
1733622700000|2024-12-08 01:51:40|614.39|612.29|614.41|612.31|614.42|612.32|614.39|612.29|8
1733622710000|2024-12-08 01:51:50|614.4|612.3|614.35|612.25|614.4|612.3|614.35|612.25|9
1733622720000|2024-12-08 01:52:00|614.41|612.31|614.4|612.3|614.41|612.31|614.35|612.25|8
1733622730000|2024-12-08 01:52:10|614.44|612.34|614.51|612.41|614.56|612.46|614.44|612.34|4
1733622740000|2024-12-08 01:52:20|614.5|612.4|614.31|612.21|614.5|612.4|614.31|612.21|13
1733622750000|2024-12-08 01:52:30|614.3|612.2|614.17|612.07|614.3|612.2|614.17|612.07|11
1733622760000|2024-12-08 01:52:40|613.73|611.63|613.73|611.63|613.73|611.63|613.73|611.63|1
1733622770000|2024-12-08 01:52:50|613.72|611.62|613.7|611.6|613.72|611.62|613.7|611.6|3
1733622780000|2024-12-08 01:53:00|613.69|611.59|613.68|611.58|613.69|611.59|613.68|611.58|2
1733622790000|2024-12-08 01:53:10|613.63|611.53|613.46|611.36|613.63|611.53|613.45|611.35|3
1733622800000|2024-12-08 01:53:20|613.45|611.35|613.42|611.32|613.45|611.35|613.42|611.32|6
1733622810000|2024-12-08 01:53:30|613.41|611.31|613.39|611.29|613.41|611.31|613.39|611.29|3
1733622820000|2024-12-08 01:53:40|613.38|611.28|613.37|611.27|613.38|611.28|613.36|611.26|4
1733622830000|2024-12-08 01:53:50|613.38|611.28|613.49|611.39|613.49|611.39|613.38|611.28|8
1733622840000|2024-12-08 01:54:00|613.48|611.38|613.46|611.36|613.48|611.38|613.46|611.36|5
1733622850000|2024-12-08 01:54:10|613.41|611.31|613.41|611.31|613.42|611.32|613.37|611.27|7
1733622860000|2024-12-08 01:54:20|613.4|611.3|613.38|611.28|613.4|611.3|613.38|611.28|3
1733622870000|2024-12-08 01:54:30|613.37|611.27|613.34|611.24|613.37|611.27|613.34|611.24|4
1733622880000|2024-12-08 01:54:40|613.33|611.23|613.32|611.22|613.33|611.23|613.32|611.22|2
1733622890000|2024-12-08 01:54:50|613.38|611.28|613.44|611.34|613.47|611.37|613.38|611.28|11
1733622900000|2024-12-08 01:55:00|613.43|611.33|613.24|611.14|613.43|611.33|613.23|611.13|7
1733622910000|2024-12-08 01:55:10|613.23|611.13|613.09|610.99|613.23|611.13|613.09|610.99|11
1733622920000|2024-12-08 01:55:20|613.08|610.98|613.07|610.97|613.08|610.98|613.07|610.97|2
1733622930000|2024-12-08 01:55:30|613.02|610.92|613.03|610.93|613.08|610.98|613.02|610.92|7
1733622940000|2024-12-08 01:55:40|613.02|610.92|613.7|611.6|613.72|611.62|613.02|610.92|24
1733622950000|2024-12-08 01:55:50|613.69|611.59|613.65|611.55|613.69|611.59|613.65|611.55|7
1733622960000|2024-12-08 01:56:00|613.64|611.54|613.83|611.73|613.85|611.75|613.59|611.49|12
1733622970000|2024-12-08 01:56:10|613.84|611.74|613.93|611.83|613.93|611.83|613.84|611.74|11
1733622980000|2024-12-08 01:56:20|613.92|611.82|613.89|611.79|613.93|611.83|613.89|611.79|10
1733622990000|2024-12-08 01:56:30|613.94|611.84|614.02|611.92|614.02|611.92|613.94|611.84|7
1733623000000|2024-12-08 01:56:40|614.01|611.91|614|611.9|614.01|611.91|614|611.9|2
1733623010000|2024-12-08 01:56:50|614.02|611.92|614.3|612.2|614.3|612.2|613.96|611.86|14
1733623020000|2024-12-08 01:57:00|614.32|612.22|614.63|612.53|614.63|612.53|614.32|612.22|22
1733623030000|2024-12-08 01:57:10|614.64|612.54|614.78|612.68|614.8|612.7|614.64|612.54|12
1733623040000|2024-12-08 01:57:20|614.79|612.69|614.9|612.8|614.92|612.82|614.79|612.69|12
1733623050000|2024-12-08 01:57:30|614.89|612.79|614.89|612.79|614.92|612.82|614.89|612.79|7
1733623060000|2024-12-08 01:57:40|614.9|612.8|614.91|612.81|614.94|612.84|614.89|612.79|7
1733623070000|2024-12-08 01:57:50|614.9|612.8|614.91|612.81|614.92|612.82|614.9|612.8|6
1733623080000|2024-12-08 01:58:00|614.9|612.8|614.7|612.6|614.9|612.8|614.7|612.6|13
1733623090000|2024-12-08 01:58:10|614.69|612.59|614.68|612.58|614.69|612.59|614.68|612.58|2
1733623100000|2024-12-08 01:58:20|614.8|612.7|614.81|612.71|614.82|612.72|614.78|612.68|7
1733623110000|2024-12-08 01:58:30|614.8|612.7|614.87|612.77|614.87|612.77|614.8|612.7|6
1733623120000|2024-12-08 01:58:40|614.89|612.79|615.1|613|615.1|613|614.89|612.79|13
1733623130000|2024-12-08 01:58:50|615.08|612.98|615.07|612.97|615.1|613|615.07|612.97|7
1733623140000|2024-12-08 01:59:00|615.13|613.03|615.34|613.24|615.34|613.24|615.13|613.03|11
1733623150000|2024-12-08 01:59:10|615.35|613.25|615.54|613.44|615.54|613.44|615.35|613.25|15
1733623160000|2024-12-08 01:59:20|615.55|613.45|615.63|613.53|615.63|613.53|615.55|613.45|9
1733623170000|2024-12-08 01:59:30|615.64|613.54|615.67|613.57|615.69|613.59|615.63|613.53|5
1733623180000|2024-12-08 01:59:40|615.66|613.56|615.65|613.55|615.67|613.57|615.65|613.55|4
1733623190000|2024-12-08 01:59:50|615.64|613.54|615.62|613.52|615.64|613.54|615.62|613.52|5
1733623200000|2024-12-08 02:00:00|615.64|613.54|615.48|613.38|615.67|613.57|615.47|613.37|15
1733623210000|2024-12-08 02:00:10|615.51|613.41|615.5|613.4|615.51|613.41|615.49|613.39|4
1733623220000|2024-12-08 02:00:20|615.49|613.39|615.49|613.39|615.49|613.39|615.48|613.38|3
1733623230000|2024-12-08 02:00:30|615.48|613.38|615.47|613.37|615.49|613.39|615.47|613.37|4
1733623240000|2024-12-08 02:00:40|615.46|613.36|615.51|613.41|615.51|613.41|615.44|613.34|7
1733623250000|2024-12-08 02:00:50|615.52|613.42|615.48|613.38|615.52|613.42|615.43|613.33|10
1733623260000|2024-12-08 02:01:00|615.47|613.37|615.46|613.36|615.48|613.38|615.46|613.36|4
1733623270000|2024-12-08 02:01:10|615.45|613.35|615.27|613.17|615.45|613.35|615.27|613.17|9
1733623280000|2024-12-08 02:01:20|615.26|613.16|615.09|612.99|615.26|613.16|615.09|612.99|8
1733623290000|2024-12-08 02:01:30|615.08|612.98|614.8|612.7|615.08|612.98|614.8|612.7|17
1733623300000|2024-12-08 02:01:40|614.79|612.69|614.61|612.51|614.79|612.69|614.61|612.51|11
1733623310000|2024-12-08 02:01:50|614.6|612.5|614.47|612.37|614.6|612.5|614.47|612.37|6
1733623320000|2024-12-08 02:02:00|614.46|612.36|614.45|612.35|614.47|612.37|614.43|612.33|11
1733623330000|2024-12-08 02:02:10|614.49|612.39|614.57|612.47|614.64|612.54|614.49|612.39|16
1733623340000|2024-12-08 02:02:20|614.56|612.46|614.53|612.43|614.56|612.46|614.53|612.43|4
1733623350000|2024-12-08 02:02:30|614.52|612.42|614.5|612.4|614.52|612.42|614.5|612.4|3
1733623360000|2024-12-08 02:02:40|614.26|612.16|614.23|612.13|614.26|612.16|614.23|612.13|4
1733623370000|2024-12-08 02:02:50|614.22|612.12|614.19|612.09|614.22|612.12|614.19|612.09|4
1733623380000|2024-12-08 02:03:00|614.18|612.08|614.31|612.21|614.31|612.21|614.18|612.08|8
1733623390000|2024-12-08 02:03:10|614.3|612.2|614.39|612.29|614.39|612.29|614.3|612.2|11
1733623400000|2024-12-08 02:03:20|614.4|612.3|614.6|612.5|614.6|612.5|614.4|612.3|10
1733623410000|2024-12-08 02:03:30|614.59|612.49|614.4|612.3|614.6|612.5|614.4|612.3|11
1733623420000|2024-12-08 02:03:40|614.35|612.25|614.22|612.12|614.35|612.25|614.22|612.12|10
1733623430000|2024-12-08 02:03:50|614.21|612.11|613.98|611.88|614.21|612.11|613.98|611.88|13
1733623440000|2024-12-08 02:04:00|613.97|611.87|613.87|611.77|613.97|611.87|613.86|611.76|9
1733623450000|2024-12-08 02:04:10|613.86|611.76|613.81|611.71|613.87|611.77|613.81|611.71|5
1733623470000|2024-12-08 02:04:30|613.8|611.7|613.76|611.66|613.8|611.7|613.76|611.66|5
1733623480000|2024-12-08 02:04:40|613.75|611.65|613.89|611.79|613.89|611.79|613.74|611.64|9
1733623490000|2024-12-08 02:04:50|613.88|611.78|613.86|611.76|613.88|611.78|613.86|611.76|3
1733623500000|2024-12-08 02:05:00|613.85|611.75|613.9|611.8|613.9|611.8|613.83|611.73|4
1733623510000|2024-12-08 02:05:10|613.89|611.79|613.89|611.79|613.89|611.79|613.88|611.78|3
1733623520000|2024-12-08 02:05:20|613.95|611.85|614.07|611.97|614.07|611.97|613.93|611.83|7
1733623530000|2024-12-08 02:05:30|614.06|611.96|614.23|612.13|614.23|612.13|614.05|611.95|18
1733623540000|2024-12-08 02:05:40|614.24|612.14|614.23|612.13|614.25|612.15|614.23|612.13|6
1733623550000|2024-12-08 02:05:50|614.22|612.12|614.18|612.08|614.22|612.12|614.18|612.08|5
1733623560000|2024-12-08 02:06:00|614.17|612.07|614.08|611.98|614.18|612.08|614.08|611.98|10
1733623570000|2024-12-08 02:06:10|614.07|611.97|613.83|611.73|614.07|611.97|613.82|611.72|15
1733623580000|2024-12-08 02:06:20|613.87|611.77|613.97|611.87|613.97|611.87|613.87|611.77|7
1733623590000|2024-12-08 02:06:30|614.02|611.92|614.29|612.19|614.29|612.19|614.01|611.91|12
1733623600000|2024-12-08 02:06:40|614.31|612.21|614.76|612.66|614.76|612.66|614.31|612.21|16
1733623610000|2024-12-08 02:06:50|614.77|612.67|614.83|612.73|614.83|612.73|614.77|612.67|11
1733623620000|2024-12-08 02:07:00|614.84|612.74|614.83|612.73|614.84|612.74|614.83|612.73|2
1733623630000|2024-12-08 02:07:10|614.84|612.74|614.92|612.82|614.93|612.83|614.84|612.74|8
1733623640000|2024-12-08 02:07:20|614.93|612.83|615.14|613.04|615.14|613.04|614.93|612.83|8
1733623650000|2024-12-08 02:07:30|615.13|613.03|615.15|613.05|615.16|613.06|615.11|613.01|8
1733623660000|2024-12-08 02:07:40|615.16|613.06|615.14|613.04|615.16|613.06|615.14|613.04|5
1733623670000|2024-12-08 02:07:50|615.13|613.03|614.68|612.58|615.13|613.03|614.68|612.58|18
1733623680000|2024-12-08 02:08:00|614.67|612.57|614.42|612.32|614.67|612.57|614.42|612.32|12
1733623690000|2024-12-08 02:08:10|614.41|612.31|614.62|612.52|614.65|612.55|614.38|612.28|10
1733623700000|2024-12-08 02:08:20|614.61|612.51|614.62|612.52|614.63|612.53|614.61|612.51|5
1733623710000|2024-12-08 02:08:30|614.61|612.51|614.59|612.49|614.61|612.51|614.58|612.48|5
1733623720000|2024-12-08 02:08:40|614.58|612.48|614.29|612.19|614.58|612.48|614.29|612.19|15
1733623730000|2024-12-08 02:08:50|614.28|612.18|614.18|612.08|614.28|612.18|614.16|612.06|13
1733623740000|2024-12-08 02:09:00|614.19|612.09|614.81|612.71|614.89|612.79|614.19|612.09|13
1733623750000|2024-12-08 02:09:10|614.82|612.72|614.88|612.78|614.89|612.79|614.82|612.72|11
1733623760000|2024-12-08 02:09:20|614.87|612.77|614.84|612.74|614.87|612.77|614.83|612.73|6
1733623770000|2024-12-08 02:09:30|614.83|612.73|614.82|612.72|614.84|612.74|614.82|612.72|4
1733623780000|2024-12-08 02:09:40|614.81|612.71|614.67|612.57|614.81|612.71|614.67|612.57|10
1733623790000|2024-12-08 02:09:50|614.66|612.56|614.61|612.51|614.66|612.56|614.61|612.51|6
1733623800000|2024-12-08 02:10:00|614.6|612.5|614.47|612.37|614.6|612.5|614.47|612.37|8
1733623810000|2024-12-08 02:10:10|614.46|612.36|614.46|612.36|614.46|612.36|614.45|612.35|3
1733623820000|2024-12-08 02:10:20|614.45|612.35|614.44|612.34|614.45|612.35|614.44|612.34|2
1733623830000|2024-12-08 02:10:30|614.43|612.33|614.38|612.28|614.44|612.34|614.38|612.28|4
1733623840000|2024-12-08 02:10:40|614.37|612.27|614.53|612.43|614.54|612.44|614.37|612.27|5
1733623850000|2024-12-08 02:10:50|614.54|612.44|614.85|612.75|614.85|612.75|614.54|612.44|9
1733623860000|2024-12-08 02:11:00|614.86|612.76|614.9|612.8|614.92|612.82|614.86|612.76|10
1733623870000|2024-12-08 02:11:10|614.89|612.79|614.93|612.83|614.95|612.85|614.89|612.79|4
1733623880000|2024-12-08 02:11:20|614.92|612.82|614.91|612.81|614.92|612.82|614.91|612.81|2
1733623890000|2024-12-08 02:11:30|614.92|612.82|614.94|612.84|614.94|612.84|614.92|612.82|2
1733623900000|2024-12-08 02:11:40|614.93|612.83|614.98|612.88|615.01|612.91|614.93|612.83|5
1733623910000|2024-12-08 02:11:50|614.97|612.87|615.07|612.97|615.08|612.98|614.96|612.86|6
1733623920000|2024-12-08 02:12:00|615.13|613.03|615.55|613.45|615.55|613.45|615.12|613.02|14
1733623930000|2024-12-08 02:12:10|615.54|613.44|615.54|613.44|615.56|613.46|615.54|613.44|5
1733623940000|2024-12-08 02:12:20|615.5|613.4|615.41|613.31|615.5|613.4|615.41|613.31|7
1733623950000|2024-12-08 02:12:30|615.35|613.25|615.08|612.98|615.35|613.25|615.08|612.98|11
1733623960000|2024-12-08 02:12:40|615.07|612.97|615.08|612.98|615.08|612.98|615.06|612.96|5
1733623970000|2024-12-08 02:12:50|615.09|612.99|615.07|612.97|615.09|612.99|615.06|612.96|5
1733623980000|2024-12-08 02:13:00|615.08|612.98|614.92|612.82|615.08|612.98|614.92|612.82|8
1733623990000|2024-12-08 02:13:10|614.91|612.81|614.91|612.81|614.91|612.81|614.9|612.8|3
1733624000000|2024-12-08 02:13:20|614.9|612.8|614.74|612.64|614.9|612.8|614.74|612.64|8
1733624010000|2024-12-08 02:13:30|614.76|612.66|614.29|612.19|614.76|612.66|614.29|612.19|16
1733624020000|2024-12-08 02:13:40|614.28|612.18|614.27|612.17|614.28|612.18|614.27|612.17|2
1733624030000|2024-12-08 02:13:50|614.26|612.16|614.27|612.17|614.27|612.17|614.25|612.15|6
1733624040000|2024-12-08 02:14:00|614.32|612.22|614.34|612.24|614.35|612.25|614.31|612.21|10
1733624050000|2024-12-08 02:14:10|614.35|612.25|614.4|612.3|614.46|612.36|614.35|612.25|9
1733624060000|2024-12-08 02:14:20|614.39|612.29|614.35|612.25|614.39|612.29|614.35|612.25|5
1733624070000|2024-12-08 02:14:30|614.36|612.26|614.33|612.23|614.36|612.26|614.33|612.23|4
1733624080000|2024-12-08 02:14:40|614.34|612.24|614.33|612.23|614.34|612.24|614.33|612.23|2
1733624090000|2024-12-08 02:14:50|614.32|612.22|614.31|612.21|614.33|612.23|614.31|612.21|4
1733624100000|2024-12-08 02:15:00|614.3|612.2|614.15|612.05|614.3|612.2|614.15|612.05|7
1733624110000|2024-12-08 02:15:10|614.14|612.04|614.09|611.99|614.14|612.04|614.09|611.99|6
1733624120000|2024-12-08 02:15:20|614.08|611.98|614|611.9|614.08|611.98|614|611.9|6
1733624130000|2024-12-08 02:15:30|613.99|611.89|613.95|611.85|614.03|611.93|613.95|611.85|6
1733624140000|2024-12-08 02:15:40|613.94|611.84|614.16|612.06|614.17|612.07|613.93|611.83|14
1733624150000|2024-12-08 02:15:50|614.15|612.05|614.12|612.02|614.15|612.05|614.12|612.02|4
1733624160000|2024-12-08 02:16:00|614.11|612.01|614.22|612.12|614.22|612.12|614.1|612|12
1733624170000|2024-12-08 02:16:10|614.21|612.11|614.44|612.34|614.44|612.34|614.21|612.11|9
1733624180000|2024-12-08 02:16:20|614.56|612.46|614.76|612.66|614.76|612.66|614.56|612.46|15
1733624190000|2024-12-08 02:16:30|614.77|612.67|614.79|612.69|614.79|612.69|614.76|612.66|10
1733624200000|2024-12-08 02:16:40|614.78|612.68|615.22|613.12|615.22|613.12|614.78|612.68|18
1733624210000|2024-12-08 02:16:50|615.24|613.14|615.36|613.26|615.37|613.27|615.24|613.14|11
1733624220000|2024-12-08 02:17:00|615.37|613.27|615.51|613.41|615.51|613.41|615.36|613.26|8
1733624230000|2024-12-08 02:17:10|615.52|613.42|615.58|613.48|615.6|613.5|615.52|613.42|8
1733624240000|2024-12-08 02:17:20|615.59|613.49|615.63|613.53|615.64|613.54|615.58|613.48|7
1733624250000|2024-12-08 02:17:30|615.64|613.54|615.93|613.83|615.93|613.83|615.64|613.54|11
1733624260000|2024-12-08 02:17:40|615.92|613.82|615.89|613.79|615.92|613.82|615.89|613.79|6
1733624270000|2024-12-08 02:17:50|615.88|613.78|615.94|613.84|615.96|613.86|615.88|613.78|9
1733624280000|2024-12-08 02:18:00|616|613.9|615.98|613.88|616|613.9|615.98|613.88|7
1733624290000|2024-12-08 02:18:10|615.99|613.89|616.1|614|616.1|614|615.99|613.89|7
1733624300000|2024-12-08 02:18:20|616.18|614.08|616.6|614.5|616.6|614.5|616.16|614.06|21
1733624310000|2024-12-08 02:18:30|616.61|614.51|616.49|614.39|616.63|614.53|616.49|614.39|15
1733624320000|2024-12-08 02:18:40|616.44|614.34|616.34|614.24|616.44|614.34|616.34|614.24|11
1733624330000|2024-12-08 02:18:50|616.33|614.23|616.39|614.29|616.4|614.3|616.33|614.23|5
1733624340000|2024-12-08 02:19:00|616.38|614.28|616.15|614.05|616.38|614.28|616.15|614.05|12
1733624350000|2024-12-08 02:19:10|616.14|614.04|616.12|614.02|616.14|614.04|616.12|614.02|3
1733624360000|2024-12-08 02:19:20|616.11|614.01|616.09|613.99|616.11|614.01|616.09|613.99|6
1733624370000|2024-12-08 02:19:30|616.03|613.93|616.07|613.97|616.08|613.98|616.03|613.93|7
1733624380000|2024-12-08 02:19:40|616.01|613.91|616.07|613.97|616.07|613.97|616.01|613.91|3
1733624390000|2024-12-08 02:19:50|616.06|613.96|616.23|614.13|616.23|614.13|616.06|613.96|14
1733624400000|2024-12-08 02:20:00|616.24|614.14|616.27|614.17|616.27|614.17|616.24|614.14|4
1733624410000|2024-12-08 02:20:10|616.26|614.16|616.12|614.02|616.27|614.17|616.12|614.02|10
1733624420000|2024-12-08 02:20:20|615.98|613.88|615.99|613.89|615.99|613.89|615.94|613.84|9
1733624430000|2024-12-08 02:20:30|616|613.9|616.06|613.96|616.06|613.96|615.98|613.88|6
1733624440000|2024-12-08 02:20:40|616.05|613.95|616.09|613.99|616.09|613.99|616.05|613.95|7
1733624450000|2024-12-08 02:20:50|616.1|614|616.29|614.19|616.3|614.2|616.09|613.99|6
1733624460000|2024-12-08 02:21:00|616.3|614.2|616.35|614.25|616.35|614.25|616.29|614.19|11
1733624470000|2024-12-08 02:21:10|616.36|614.26|616.32|614.22|616.36|614.26|616.32|614.22|6
1733624480000|2024-12-08 02:21:20|616.31|614.21|616.33|614.23|616.34|614.24|616.28|614.18|6
1733624490000|2024-12-08 02:21:30|616.34|614.24|616.38|614.28|616.42|614.32|616.34|614.24|10
1733624500000|2024-12-08 02:21:40|616.37|614.27|616.78|614.68|616.78|614.68|616.35|614.25|5
1733624510000|2024-12-08 02:21:50|616.79|614.69|616.85|614.75|616.87|614.77|616.79|614.69|9
1733624520000|2024-12-08 02:22:00|616.84|614.74|616.37|614.27|616.85|614.75|616.37|614.27|18
1733624530000|2024-12-08 02:22:10|616.36|614.26|616.31|614.21|616.36|614.26|616.31|614.21|12
1733624540000|2024-12-08 02:22:20|616.3|614.2|616.29|614.19|616.3|614.2|616.28|614.18|6
1733624550000|2024-12-08 02:22:30|616.28|614.18|616.17|614.07|616.29|614.19|616.17|614.07|12
1733624560000|2024-12-08 02:22:40|616.16|614.06|616.14|614.04|616.17|614.07|616.14|614.04|5
1733624570000|2024-12-08 02:22:50|616.17|614.07|616.27|614.17|616.27|614.17|616.17|614.07|6
1733624580000|2024-12-08 02:23:00|616.32|614.22|616.37|614.27|616.37|614.27|616.32|614.22|11
1733624590000|2024-12-08 02:23:10|616.39|614.29|616.71|614.61|616.71|614.61|616.39|614.29|15
1733624600000|2024-12-08 02:23:20|616.72|614.62|616.71|614.61|616.73|614.63|616.71|614.61|4
1733624610000|2024-12-08 02:23:30|616.7|614.6|616.72|614.62|616.72|614.62|616.7|614.6|5
1733624620000|2024-12-08 02:23:40|616.71|614.61|616.59|614.49|616.71|614.61|616.59|614.49|5
1733624630000|2024-12-08 02:23:50|616.58|614.48|616.49|614.39|616.58|614.48|616.49|614.39|3
1733624640000|2024-12-08 02:24:00|616.48|614.38|616.45|614.35|616.48|614.38|616.45|614.35|4
1733624650000|2024-12-08 02:24:10|616.44|614.34|616.41|614.31|616.46|614.36|616.41|614.31|7
1733624660000|2024-12-08 02:24:20|616.4|614.3|616.4|614.3|616.4|614.3|616.4|614.3|1
1733624670000|2024-12-08 02:24:30|616.42|614.32|616.45|614.35|616.46|614.36|616.42|614.32|4
1733624680000|2024-12-08 02:24:40|616.46|614.36|616.79|614.69|616.79|614.69|616.46|614.36|13
1733624690000|2024-12-08 02:24:50|616.81|614.71|617.23|615.13|617.23|615.13|616.81|614.71|16
1733624700000|2024-12-08 02:25:00|617.22|615.12|617.18|615.08|617.22|615.12|617.18|615.08|4
1733624710000|2024-12-08 02:25:10|617.12|615.02|617.02|614.92|617.12|615.02|617|614.9|10
1733624720000|2024-12-08 02:25:20|617.01|614.91|617.04|614.94|617.04|614.94|617.01|614.91|4
1733624730000|2024-12-08 02:25:30|617.03|614.93|617.25|615.15|617.25|615.15|617.03|614.93|13
1733624740000|2024-12-08 02:25:40|617.26|615.16|617.32|615.22|617.32|615.22|617.26|615.16|7
1733624750000|2024-12-08 02:25:50|617.31|615.21|617.37|615.27|617.38|615.28|617.31|615.21|8
1733624770000|2024-12-08 02:26:10|617.36|615.26|617.4|615.3|617.41|615.31|617.35|615.25|5
1733624780000|2024-12-08 02:26:20|617.5|615.4|617.56|615.46|617.58|615.48|617.5|615.4|3
1733624790000|2024-12-08 02:26:30|617.57|615.47|617.68|615.58|617.69|615.59|617.57|615.47|8
1733624800000|2024-12-08 02:26:40|617.67|615.57|617.74|615.64|617.75|615.65|617.67|615.57|7
1733624810000|2024-12-08 02:26:50|617.73|615.63|617.87|615.77|617.88|615.78|617.72|615.62|10
1733624820000|2024-12-08 02:27:00|617.86|615.76|617.92|615.82|617.93|615.83|617.86|615.76|7
1733624830000|2024-12-08 02:27:10|617.91|615.81|617.91|615.81|617.91|615.81|617.9|615.8|3
1733624840000|2024-12-08 02:27:20|617.9|615.8|617.9|615.8|617.9|615.8|617.89|615.79|3
1733624850000|2024-12-08 02:27:30|617.89|615.79|617.88|615.78|617.92|615.82|617.87|615.77|10
1733624860000|2024-12-08 02:27:40|617.87|615.77|617.86|615.76|617.87|615.77|617.86|615.76|2
1733624870000|2024-12-08 02:27:50|617.85|615.75|618.13|616.03|618.17|616.07|617.77|615.67|13
1733624880000|2024-12-08 02:28:00|618.14|616.04|618.29|616.19|618.31|616.21|618.14|616.04|13
1733624890000|2024-12-08 02:28:10|618.33|616.23|618.32|616.22|618.43|616.33|618.32|616.22|11
1733624900000|2024-12-08 02:28:20|618.33|616.23|618.33|616.23|618.34|616.24|618.32|616.22|7
1733624910000|2024-12-08 02:28:30|618.32|616.22|618.35|616.25|618.36|616.26|618.31|616.21|4
1733624920000|2024-12-08 02:28:40|618.36|616.26|618.33|616.23|618.36|616.26|618.33|616.23|6
1733624930000|2024-12-08 02:28:50|618.32|616.22|618.43|616.33|618.44|616.34|618.32|616.22|6
1733624940000|2024-12-08 02:29:00|618.42|616.32|618.68|616.58|618.72|616.62|618.4|616.3|11
1733624950000|2024-12-08 02:29:10|618.72|616.62|618.81|616.71|618.83|616.73|618.7|616.6|14
1733624960000|2024-12-08 02:29:20|618.82|616.72|618.83|616.73|618.83|616.73|618.82|616.72|4
1733624970000|2024-12-08 02:29:30|619|616.9|619.23|617.13|619.23|617.13|619|616.9|18
1733624980000|2024-12-08 02:29:40|619.24|617.14|619.27|617.17|619.28|617.18|619.24|617.14|9
1733624990000|2024-12-08 02:29:50|619.26|617.16|619.24|617.14|619.26|617.16|619.24|617.14|3
1733625000000|2024-12-08 02:30:00|619.25|617.15|619.23|617.13|619.25|617.15|619.23|617.13|3
1733625010000|2024-12-08 02:30:10|619.18|617.08|619.15|617.05|619.18|617.08|619.15|617.05|4
1733625020000|2024-12-08 02:30:20|619.2|617.1|619.37|617.27|619.37|617.27|619.2|617.1|10
1733625030000|2024-12-08 02:30:30|619.36|617.26|619.35|617.25|619.36|617.26|619.35|617.25|4
1733625040000|2024-12-08 02:30:40|619.36|617.26|619.03|616.93|619.36|617.26|619.03|616.93|14
1733625050000|2024-12-08 02:30:50|619.02|616.92|618.88|616.78|619.02|616.92|618.86|616.76|16
1733625060000|2024-12-08 02:31:00|618.87|616.77|618.58|616.48|618.88|616.78|618.58|616.48|15
1733625070000|2024-12-08 02:31:10|618.57|616.47|618.25|616.15|618.57|616.47|618.25|616.15|14
1733625080000|2024-12-08 02:31:20|618.24|616.14|618.22|616.12|618.24|616.14|618.22|616.12|3
1733625090000|2024-12-08 02:31:30|618.21|616.11|618.47|616.37|618.5|616.4|618.21|616.11|10
1733625100000|2024-12-08 02:31:40|618.48|616.38|618.52|616.42|618.54|616.44|618.48|616.38|11
1733625110000|2024-12-08 02:31:50|618.53|616.43|618.5|616.4|618.53|616.43|618.5|616.4|6
1733625120000|2024-12-08 02:32:00|618.51|616.41|618.5|616.4|618.51|616.41|618.49|616.39|5
1733625130000|2024-12-08 02:32:10|618.52|616.42|618.63|616.53|618.69|616.59|618.52|616.42|10
1733625140000|2024-12-08 02:32:20|618.62|616.52|618.69|616.59|618.72|616.62|618.6|616.5|7
1733625150000|2024-12-08 02:32:30|618.68|616.58|618.7|616.6|618.71|616.61|618.68|616.58|6
1733625160000|2024-12-08 02:32:40|618.71|616.61|618.72|616.62|618.72|616.62|618.71|616.61|2
1733625170000|2024-12-08 02:32:50|618.73|616.63|618.74|616.64|618.74|616.64|618.72|616.62|4
1733625180000|2024-12-08 02:33:00|618.93|616.83|618.93|616.83|618.96|616.86|618.9|616.8|6
1733625190000|2024-12-08 02:33:10|618.97|616.87|619.02|616.92|619.02|616.92|618.95|616.85|4
1733625200000|2024-12-08 02:33:20|619.01|616.91|619.1|617|619.1|617|619.01|616.91|7
1733625210000|2024-12-08 02:33:30|619.11|617.01|619.11|617.01|619.12|617.02|619.1|617|6
1733625220000|2024-12-08 02:33:40|619.17|617.07|619.18|617.08|619.18|617.08|619.17|617.07|4
1733625230000|2024-12-08 02:33:50|619.23|617.13|619.33|617.23|619.35|617.25|619.23|617.13|12
1733625240000|2024-12-08 02:34:00|619.32|617.22|619.33|617.23|619.35|617.25|619.32|617.22|13
1733625250000|2024-12-08 02:34:10|619.32|617.22|619.36|617.26|619.38|617.28|619.32|617.22|8
1733625260000|2024-12-08 02:34:20|619.35|617.25|619.35|617.25|619.35|617.25|619.34|617.24|3
1733625270000|2024-12-08 02:34:30|619.34|617.24|619.29|617.19|619.34|617.24|619.29|617.19|6
1733625280000|2024-12-08 02:34:40|619.28|617.18|618.61|616.51|619.29|617.19|618.6|616.5|11
1733625290000|2024-12-08 02:34:50|618.59|616.49|618.09|615.99|618.59|616.49|618.09|615.99|16
1733625300000|2024-12-08 02:35:00|618.08|615.98|618.02|615.92|618.08|615.98|618.02|615.92|7
1733625310000|2024-12-08 02:35:10|618.01|615.91|618.72|616.62|618.72|616.62|618.01|615.91|17
1733625320000|2024-12-08 02:35:20|618.71|616.61|618.72|616.62|618.72|616.62|618.71|616.61|4
1733625330000|2024-12-08 02:35:30|618.71|616.61|618.7|616.6|618.71|616.61|618.7|616.6|4
1733625340000|2024-12-08 02:35:40|618.69|616.59|618.74|616.64|618.75|616.65|618.68|616.58|9
1733625350000|2024-12-08 02:35:50|618.82|616.72|618.81|616.71|618.82|616.72|618.81|616.71|2
1733625360000|2024-12-08 02:36:00|618.93|616.83|618.89|616.79|618.93|616.83|618.84|616.74|7
1733625370000|2024-12-08 02:36:10|618.9|616.8|618.94|616.84|618.95|616.85|618.9|616.8|12
1733625380000|2024-12-08 02:36:20|618.95|616.85|619.22|617.12|619.22|617.12|618.95|616.85|12
1733625390000|2024-12-08 02:36:30|619.23|617.13|619.41|617.31|619.41|617.31|619.23|617.13|12
1733625400000|2024-12-08 02:36:40|619.4|617.3|619.42|617.32|619.42|617.32|619.4|617.3|7
1733625410000|2024-12-08 02:36:50|619.43|617.33|620.32|618.22|620.33|618.23|619.43|617.33|20
1733625420000|2024-12-08 02:37:00|620.31|618.21|620.41|618.31|620.42|618.32|620.31|618.21|10
1733625430000|2024-12-08 02:37:10|620.42|618.32|620.04|617.94|620.42|618.32|620.03|617.93|22
1733625440000|2024-12-08 02:37:20|620.05|617.95|620.05|617.95|620.05|617.95|620.02|617.92|6
1733625450000|2024-12-08 02:37:30|620.06|617.96|620.24|618.14|620.24|618.14|620.06|617.96|8
1733625460000|2024-12-08 02:37:40|620.25|618.15|621.06|618.96|621.18|619.08|620.25|618.15|18
1733625470000|2024-12-08 02:37:50|621.07|618.97|621.02|618.92|621.07|618.97|621.02|618.92|9
1733625480000|2024-12-08 02:38:00|621.01|618.91|621.1|619|621.11|619.01|620.99|618.89|5
1733625490000|2024-12-08 02:38:10|621.11|619.01|621.24|619.14|621.29|619.19|621.06|618.96|15
1733625500000|2024-12-08 02:38:20|621.27|619.17|621.18|619.08|621.35|619.25|621.18|619.08|10
1733625510000|2024-12-08 02:38:30|621.17|619.07|621.05|618.95|621.17|619.07|621.05|618.95|11
1733625520000|2024-12-08 02:38:40|621.04|618.94|620.77|618.67|621.04|618.94|620.77|618.67|10
1733625530000|2024-12-08 02:38:50|620.76|618.66|621.02|618.92|621.02|618.92|620.7|618.6|18
1733625540000|2024-12-08 02:39:00|621.03|618.93|621.02|618.92|621.03|618.93|621.01|618.91|3
1733625550000|2024-12-08 02:39:10|621.01|618.91|620.99|618.89|621.01|618.91|620.99|618.89|5
1733625560000|2024-12-08 02:39:20|620.98|618.88|620.6|618.5|620.98|618.88|620.6|618.5|12
1733625570000|2024-12-08 02:39:30|620.61|618.51|620.53|618.43|620.61|618.51|620.53|618.43|8
1733625580000|2024-12-08 02:39:40|620.52|618.42|620.56|618.46|620.56|618.46|620.48|618.38|10
1733625590000|2024-12-08 02:39:50|620.57|618.47|620.75|618.65|620.75|618.65|620.57|618.47|13
1733625600000|2024-12-08 02:40:00|620.92|618.82|620.82|618.72|620.92|618.82|620.82|618.72|8
1733625610000|2024-12-08 02:40:10|620.81|618.71|620.78|618.68|620.81|618.71|620.78|618.68|4
1733625620000|2024-12-08 02:40:20|620.77|618.67|620.85|618.75|620.86|618.76|620.76|618.66|12
1733625630000|2024-12-08 02:40:30|620.84|618.74|621.06|618.96|621.06|618.96|620.84|618.74|7
1733625640000|2024-12-08 02:40:40|620.98|618.88|621.22|619.12|621.25|619.15|620.98|618.88|18
1733625650000|2024-12-08 02:40:50|621.23|619.13|621.3|619.2|621.31|619.21|621.23|619.13|9
1733625660000|2024-12-08 02:41:00|621.32|619.22|621.3|619.2|621.33|619.23|621.3|619.2|5
1733625670000|2024-12-08 02:41:10|621.29|619.19|621.19|619.09|621.29|619.19|621.19|619.09|7
1733625680000|2024-12-08 02:41:20|621.1|619|620.91|618.81|621.1|619|620.88|618.78|9
1733625690000|2024-12-08 02:41:30|620.9|618.8|620.82|618.72|620.9|618.8|620.82|618.72|9
1733625700000|2024-12-08 02:41:40|620.81|618.71|620.78|618.68|620.81|618.71|620.78|618.68|4
1733625710000|2024-12-08 02:41:50|620.77|618.67|620.68|618.58|620.77|618.67|620.67|618.57|4
1733625720000|2024-12-08 02:42:00|620.67|618.57|620.44|618.34|620.69|618.59|620.44|618.34|13
1733625730000|2024-12-08 02:42:10|620.43|618.33|620.39|618.29|620.43|618.33|620.39|618.29|7
1733625740000|2024-12-08 02:42:20|620.38|618.28|620.37|618.27|620.38|618.28|620.36|618.26|6
1733625750000|2024-12-08 02:42:30|620.43|618.33|620.91|618.81|620.92|618.82|620.43|618.33|24
1733625760000|2024-12-08 02:42:40|620.92|618.82|620.91|618.81|620.92|618.82|620.91|618.81|4
1733625770000|2024-12-08 02:42:50|620.82|618.72|620.82|618.72|620.83|618.73|620.8|618.7|7
1733625780000|2024-12-08 02:43:00|620.81|618.71|620.88|618.78|620.89|618.79|620.81|618.71|9
1733625790000|2024-12-08 02:43:10|620.95|618.85|620.97|618.87|620.97|618.87|620.94|618.84|3
1733625800000|2024-12-08 02:43:20|620.98|618.88|620.99|618.89|620.99|618.89|620.98|618.88|2
1733625810000|2024-12-08 02:43:30|621|618.9|621.11|619.01|621.12|619.02|621|618.9|17
1733625820000|2024-12-08 02:43:40|621.12|619.02|621.13|619.03|621.13|619.03|621.12|619.02|6
1733625830000|2024-12-08 02:43:50|621.12|619.02|620.98|618.88|621.12|619.02|620.98|618.88|7
1733625840000|2024-12-08 02:44:00|620.97|618.87|620.97|618.87|620.97|618.87|620.95|618.85|6
1733625850000|2024-12-08 02:44:10|620.89|618.79|620.87|618.77|620.89|618.79|620.86|618.76|5
1733625860000|2024-12-08 02:44:20|620.86|618.76|620.8|618.7|620.86|618.76|620.79|618.69|5
1733625870000|2024-12-08 02:44:30|620.79|618.69|620.8|618.7|620.8|618.7|620.76|618.66|11
1733625880000|2024-12-08 02:44:40|620.81|618.71|620.56|618.46|620.81|618.71|620.56|618.46|10
1733625890000|2024-12-08 02:44:50|620.55|618.45|620.54|618.44|620.56|618.46|620.54|618.44|4
1733625900000|2024-12-08 02:45:00|620.53|618.43|620.48|618.38|620.53|618.43|620.45|618.35|6
1733625910000|2024-12-08 02:45:10|620.47|618.37|620.6|618.5|620.72|618.62|620.46|618.36|12
1733625920000|2024-12-08 02:45:20|620.61|618.51|620.61|618.51|620.62|618.52|620.61|618.51|5
1733625930000|2024-12-08 02:45:30|620.62|618.52|620.51|618.41|620.63|618.53|620.5|618.4|6
1733625940000|2024-12-08 02:45:40|620.52|618.42|620.71|618.61|620.78|618.68|620.52|618.42|11
1733625950000|2024-12-08 02:45:50|620.7|618.6|620.67|618.57|620.7|618.6|620.67|618.57|4
1733625960000|2024-12-08 02:46:00|620.66|618.56|620.9|618.8|620.9|618.8|620.66|618.56|11
1733625970000|2024-12-08 02:46:10|620.91|618.81|621.08|618.98|621.1|619|620.9|618.8|15
1733625980000|2024-12-08 02:46:20|621.07|618.97|620.65|618.55|621.07|618.97|620.65|618.55|16
1733625990000|2024-12-08 02:46:30|620.66|618.56|620.87|618.77|620.99|618.89|620.66|618.56|8
1733626000000|2024-12-08 02:46:40|621.02|618.92|621.27|619.17|621.31|619.21|621.02|618.92|18
1733626010000|2024-12-08 02:46:50|621.26|619.16|620.75|618.65|621.26|619.16|620.75|618.65|15
1733626020000|2024-12-08 02:47:00|620.73|618.63|620.73|618.63|620.79|618.69|620.72|618.62|9
1733626030000|2024-12-08 02:47:10|620.72|618.62|620.67|618.57|620.72|618.62|620.6|618.5|12
1733626040000|2024-12-08 02:47:20|620.66|618.56|620.92|618.82|620.93|618.83|620.66|618.56|14
1733626050000|2024-12-08 02:47:30|620.93|618.83|620.94|618.84|620.94|618.84|620.91|618.81|6
1733626060000|2024-12-08 02:47:40|620.93|618.83|621.51|619.41|621.52|619.42|620.93|618.83|17
1733626070000|2024-12-08 02:47:50|621.52|619.42|621.56|619.46|621.56|619.46|621.51|619.41|7
1733626080000|2024-12-08 02:48:00|621.54|619.44|621.18|619.08|621.54|619.44|621.18|619.08|9
1733626090000|2024-12-08 02:48:10|621.2|619.1|621.07|618.97|621.21|619.11|621.07|618.97|7
1733626100000|2024-12-08 02:48:20|621.06|618.96|620.94|618.84|621.06|618.96|620.94|618.84|8
1733626110000|2024-12-08 02:48:30|620.93|618.83|620.89|618.79|620.93|618.83|620.89|618.79|5
1733626120000|2024-12-08 02:48:40|620.91|618.81|620.94|618.84|620.95|618.85|620.9|618.8|4
1733626130000|2024-12-08 02:48:50|620.95|618.85|620.79|618.69|620.95|618.85|620.79|618.69|7
1733626140000|2024-12-08 02:49:00|620.78|618.68|620.76|618.66|620.78|618.68|620.76|618.66|3
1733626150000|2024-12-08 02:49:10|620.77|618.67|621.15|619.05|621.15|619.05|620.77|618.67|13
1733626160000|2024-12-08 02:49:20|621.16|619.06|620.67|618.57|621.17|619.07|620.67|618.57|15
1733626170000|2024-12-08 02:49:30|620.66|618.56|620.62|618.52|620.66|618.56|620.62|618.52|9
1733626180000|2024-12-08 02:49:40|620.61|618.51|620.59|618.49|620.61|618.51|620.59|618.49|3
1733626190000|2024-12-08 02:49:50|620.58|618.48|620.05|617.95|620.58|618.48|620.05|617.95|17
1733626200000|2024-12-08 02:50:00|620.07|617.97|620.05|617.95|620.07|617.97|620.05|617.95|3
1733626210000|2024-12-08 02:50:10|620.04|617.94|619.03|616.93|620.04|617.94|619.03|616.93|24
1733626220000|2024-12-08 02:50:20|619.01|616.91|619.14|617.04|619.15|617.05|618.92|616.82|14
1733626230000|2024-12-08 02:50:30|619.21|617.11|619.26|617.16|619.26|617.16|619.2|617.1|11
1733626240000|2024-12-08 02:50:40|619.24|617.14|619.25|617.15|619.25|617.15|619.23|617.13|6
1733626250000|2024-12-08 02:50:50|619.24|617.14|619.08|616.98|619.24|617.14|619.07|616.97|9
1733626260000|2024-12-08 02:51:00|619.11|617.01|619.28|617.18|619.3|617.2|619.11|617.01|14
1733626270000|2024-12-08 02:51:10|619.29|617.19|619.27|617.17|619.29|617.19|619.26|617.16|7
1733626280000|2024-12-08 02:51:20|619.28|617.18|620.12|618.02|620.13|618.03|619.28|617.18|16
1733626290000|2024-12-08 02:51:30|620.14|618.04|620.66|618.56|620.66|618.56|620.13|618.03|22
1733626300000|2024-12-08 02:51:40|620.65|618.55|620.63|618.53|620.65|618.55|620.63|618.53|3
1733626310000|2024-12-08 02:51:50|620.62|618.52|620.29|618.19|620.63|618.53|620.29|618.19|17
1733626320000|2024-12-08 02:52:00|620.28|618.18|620.09|617.99|620.28|618.18|620.09|617.99|9
1733626330000|2024-12-08 02:52:10|620.08|617.98|620.04|617.94|620.08|617.98|620.04|617.94|5
1733626340000|2024-12-08 02:52:20|619.99|617.89|619.59|617.49|619.99|617.89|619.59|617.49|21
1733626350000|2024-12-08 02:52:30|619.58|617.48|619.47|617.37|619.59|617.49|619.47|617.37|10
1733626360000|2024-12-08 02:52:40|619.46|617.36|619.44|617.34|619.47|617.37|619.44|617.34|9
1733626370000|2024-12-08 02:52:50|619.43|617.33|619.37|617.27|619.44|617.34|619.37|617.27|5
1733626380000|2024-12-08 02:53:00|619.36|617.26|619.33|617.23|619.36|617.26|619.33|617.23|6
1733626390000|2024-12-08 02:53:10|619.14|617.04|619.18|617.08|619.19|617.09|619.14|617.04|6
1733626400000|2024-12-08 02:53:20|619.17|617.07|619.18|617.08|619.18|617.08|619.16|617.06|6
1733626410000|2024-12-08 02:53:30|619.17|617.07|619.1|617|619.17|617.07|619.09|616.99|7
1733626420000|2024-12-08 02:53:40|619.11|617.01|619.11|617.01|619.11|617.01|619.11|617.01|1
1733626430000|2024-12-08 02:53:50|619.07|616.97|619|616.9|619.08|616.98|619|616.9|4
1733626440000|2024-12-08 02:54:00|618.99|616.89|618.91|616.81|618.99|616.89|618.91|616.81|7
1733626450000|2024-12-08 02:54:10|618.9|616.8|618.87|616.77|618.9|616.8|618.87|616.77|4
1733626460000|2024-12-08 02:54:20|618.86|616.76|618.91|616.81|618.91|616.81|618.86|616.76|3
1733626480000|2024-12-08 02:54:40|618.92|616.82|619.19|617.09|619.3|617.2|618.92|616.82|19
1733626490000|2024-12-08 02:54:50|619.22|617.12|619.36|617.26|619.37|617.27|619.22|617.12|13
1733626500000|2024-12-08 02:55:00|619.37|617.27|619.91|617.81|619.91|617.81|619.36|617.26|18
1733626510000|2024-12-08 02:55:10|619.92|617.82|620.36|618.26|620.36|618.26|619.92|617.82|20
1733626520000|2024-12-08 02:55:20|620.35|618.25|620.35|618.25|620.35|618.25|620.34|618.24|7
1733626530000|2024-12-08 02:55:30|620.34|618.24|620.32|618.22|620.34|618.24|620.32|618.22|5
1733626540000|2024-12-08 02:55:40|620.31|618.21|620.29|618.19|620.31|618.21|620.29|618.19|5
1733626550000|2024-12-08 02:55:50|620.28|618.18|620.23|618.13|620.28|618.18|620.23|618.13|7
1733626560000|2024-12-08 02:56:00|620.22|618.12|620.17|618.07|620.22|618.12|620.17|618.07|5
1733626570000|2024-12-08 02:56:10|620.16|618.06|619.94|617.84|620.16|618.06|619.94|617.84|11
1733626580000|2024-12-08 02:56:20|619.93|617.83|619.83|617.73|619.93|617.83|619.83|617.73|3
1733626590000|2024-12-08 02:56:30|619.82|617.72|619.79|617.69|619.82|617.72|619.79|617.69|4
1733626600000|2024-12-08 02:56:40|619.78|617.68|619.73|617.63|619.78|617.68|619.73|617.63|8
1733626610000|2024-12-08 02:56:50|619.72|617.62|619.72|617.62|619.73|617.63|619.72|617.62|3
1733626620000|2024-12-08 02:57:00|619.71|617.61|619.42|617.32|619.71|617.61|619.42|617.32|8
1733626630000|2024-12-08 02:57:10|619.43|617.33|619.42|617.32|619.43|617.33|619.41|617.31|5
1733626640000|2024-12-08 02:57:20|619.41|617.31|619.44|617.34|619.44|617.34|619.38|617.28|5
1733626650000|2024-12-08 02:57:30|619.43|617.33|619.72|617.62|619.72|617.62|619.43|617.33|16
1733626660000|2024-12-08 02:57:40|619.82|617.72|619.84|617.74|619.84|617.74|619.82|617.72|3
1733626670000|2024-12-08 02:57:50|619.85|617.75|619.85|617.75|619.86|617.76|619.85|617.75|5
1733626680000|2024-12-08 02:58:00|619.84|617.74|619.84|617.74|619.84|617.74|619.84|617.74|1
1733626690000|2024-12-08 02:58:10|619.78|617.68|619.75|617.65|619.78|617.68|619.75|617.65|4
1733626700000|2024-12-08 02:58:20|619.76|617.66|619.66|617.56|619.76|617.66|619.66|617.56|7
1733626710000|2024-12-08 02:58:30|619.65|617.55|619.61|617.51|619.65|617.55|619.61|617.51|5
1733626720000|2024-12-08 02:58:40|619.58|617.48|619.58|617.48|619.6|617.5|619.58|617.48|6
1733626730000|2024-12-08 02:58:50|619.59|617.49|619.52|617.42|619.59|617.49|619.52|617.42|8
1733626740000|2024-12-08 02:59:00|619.51|617.41|619.48|617.38|619.51|617.41|619.48|617.38|4
1733626750000|2024-12-08 02:59:10|619.62|617.52|619.57|617.47|619.62|617.52|619.57|617.47|6
1733626760000|2024-12-08 02:59:20|619.56|617.46|619.56|617.46|619.58|617.48|619.56|617.46|4
1733626770000|2024-12-08 02:59:30|619.55|617.45|619.59|617.49|619.63|617.53|619.54|617.44|7
1733626780000|2024-12-08 02:59:40|619.64|617.54|619.8|617.7|619.8|617.7|619.64|617.54|6
1733626790000|2024-12-08 02:59:50|619.79|617.69|619.82|617.72|619.82|617.72|619.76|617.66|7
1733626800000|2024-12-08 03:00:00|619.83|617.73|620.2|618.1|620.2|618.1|619.83|617.73|16
1733626810000|2024-12-08 03:00:10|620.19|618.09|620.35|618.25|620.35|618.25|620.16|618.06|14
1733626820000|2024-12-08 03:00:20|620.47|618.37|620.55|618.45|620.55|618.45|620.47|618.37|8
1733626830000|2024-12-08 03:00:30|620.59|618.49|620.69|618.59|620.73|618.63|620.59|618.49|10
1733626840000|2024-12-08 03:00:40|620.7|618.6|621.02|618.92|621.26|619.16|620.7|618.6|23
1733626850000|2024-12-08 03:00:50|621.01|618.91|620.87|618.77|621.01|618.91|620.87|618.77|10
1733626860000|2024-12-08 03:01:00|620.86|618.76|621.1|619|621.1|619|620.77|618.67|17
1733626870000|2024-12-08 03:01:10|621.09|618.99|621.32|619.22|621.32|619.22|621.09|618.99|13
1733626880000|2024-12-08 03:01:20|621.31|619.21|621.71|619.61|621.71|619.61|621.31|619.21|11
1733626890000|2024-12-08 03:01:30|621.73|619.63|621.82|619.72|621.82|619.72|621.72|619.62|10
1733626900000|2024-12-08 03:01:40|621.83|619.73|621.78|619.68|621.84|619.74|621.78|619.68|6
1733626910000|2024-12-08 03:01:50|621.77|619.67|621.78|619.68|621.79|619.69|621.75|619.65|8
1733626920000|2024-12-08 03:02:00|621.84|619.74|621.81|619.71|621.84|619.74|621.81|619.71|8
1733626930000|2024-12-08 03:02:10|621.8|619.7|621.46|619.36|621.81|619.71|621.46|619.36|9
1733626940000|2024-12-08 03:02:20|621.47|619.37|621.54|619.44|621.54|619.44|621.47|619.37|7
1733626950000|2024-12-08 03:02:30|621.55|619.45|621.56|619.46|621.57|619.47|621.54|619.44|9
1733626960000|2024-12-08 03:02:40|621.55|619.45|621.42|619.32|621.55|619.45|621.42|619.32|5
1733626970000|2024-12-08 03:02:50|621.43|619.33|621.15|619.05|621.43|619.33|621.14|619.04|13
1733626980000|2024-12-08 03:03:00|621.14|619.04|621.1|619|621.14|619.04|621.05|618.95|10
1733626990000|2024-12-08 03:03:10|621.05|618.95|621|618.9|621.06|618.96|621|618.9|9
1733627000000|2024-12-08 03:03:20|620.99|618.89|620.97|618.87|621|618.9|620.97|618.87|5
1733627010000|2024-12-08 03:03:30|620.96|618.86|620.95|618.85|620.97|618.87|620.95|618.85|8
1733627020000|2024-12-08 03:03:40|621.01|618.91|621|618.9|621.02|618.92|621|618.9|6
1733627030000|2024-12-08 03:03:50|620.99|618.89|621.13|619.03|621.13|619.03|620.99|618.89|6
1733627040000|2024-12-08 03:04:00|621.12|619.02|621.48|619.38|621.48|619.38|621.12|619.02|14
1733627050000|2024-12-08 03:04:10|621.49|619.39|621.62|619.52|621.62|619.52|621.49|619.39|11
1733627060000|2024-12-08 03:04:20|621.63|619.53|621.62|619.52|621.64|619.54|621.62|619.52|4
1733627070000|2024-12-08 03:04:30|621.67|619.57|621.78|619.68|621.91|619.81|621.66|619.56|9
1733627080000|2024-12-08 03:04:40|621.79|619.69|621.87|619.77|621.87|619.77|621.78|619.68|10
1733627090000|2024-12-08 03:04:50|621.88|619.78|621.9|619.8|621.9|619.8|621.88|619.78|3
1733627100000|2024-12-08 03:05:00|621.89|619.79|621.94|619.84|621.95|619.85|621.89|619.79|4
1733627110000|2024-12-08 03:05:10|621.93|619.83|622.05|619.95|622.05|619.95|621.93|619.83|9
1733627120000|2024-12-08 03:05:20|622.06|619.96|622.23|620.13|622.24|620.14|622.06|619.96|17
1733627130000|2024-12-08 03:05:30|622.24|620.14|622.24|620.14|622.24|620.14|622.23|620.13|3
1733627140000|2024-12-08 03:05:40|622.25|620.15|622.26|620.16|622.26|620.16|622.25|620.15|2
1733627150000|2024-12-08 03:05:50|622.31|620.21|622.34|620.24|622.36|620.26|622.31|620.21|5
1733627160000|2024-12-08 03:06:00|622.33|620.23|622.39|620.29|622.39|620.29|622.33|620.23|4
1733627170000|2024-12-08 03:06:10|622.4|620.3|622.61|620.51|622.61|620.51|622.4|620.3|11
1733627180000|2024-12-08 03:06:20|622.6|620.5|622.72|620.62|622.73|620.63|622.6|620.5|13
1733627190000|2024-12-08 03:06:30|622.71|620.61|622.68|620.58|622.71|620.61|622.68|620.58|4
1733627200000|2024-12-08 03:06:40|622.63|620.53|622.69|620.59|622.7|620.6|622.63|620.53|5
1733627210000|2024-12-08 03:06:50|622.7|620.6|622.55|620.45|622.7|620.6|622.55|620.45|9
1733627220000|2024-12-08 03:07:00|622.56|620.46|622.54|620.44|622.57|620.47|622.54|620.44|13
1733627230000|2024-12-08 03:07:10|622.55|620.45|622.54|620.44|622.55|620.45|622.54|620.44|6
1733627240000|2024-12-08 03:07:20|622.55|620.45|622.3|620.2|622.55|620.45|622.25|620.15|10
1733627250000|2024-12-08 03:07:30|622.29|620.19|622.28|620.18|622.29|620.19|622.28|620.18|2
1733627260000|2024-12-08 03:07:40|622.27|620.17|622.25|620.15|622.27|620.17|622.24|620.14|6
1733627270000|2024-12-08 03:07:50|622.24|620.14|622.19|620.09|622.24|620.14|622.19|620.09|6
1733627280000|2024-12-08 03:08:00|622.18|620.08|622.25|620.15|622.27|620.17|622.17|620.07|9
1733627290000|2024-12-08 03:08:10|622.17|620.07|622.08|619.98|622.17|620.07|622.05|619.95|8
1733627300000|2024-12-08 03:08:20|622.09|619.99|622.1|620|622.11|620.01|622.09|619.99|8
1733627310000|2024-12-08 03:08:30|622.15|620.05|622.19|620.09|622.21|620.11|622.15|620.05|8
1733627320000|2024-12-08 03:08:40|622.18|620.08|622.17|620.07|622.18|620.08|622.17|620.07|2
1733627330000|2024-12-08 03:08:50|622.18|620.08|622.19|620.09|622.2|620.1|622.18|620.08|4
1733627340000|2024-12-08 03:09:00|622.18|620.08|621.71|619.61|622.19|620.09|621.7|619.6|11
1733627350000|2024-12-08 03:09:10|621.7|619.6|621.68|619.58|621.7|619.6|621.68|619.58|3
1733627360000|2024-12-08 03:09:20|621.67|619.57|621.69|619.59|621.69|619.59|621.66|619.56|4
1733627370000|2024-12-08 03:09:30|621.7|619.6|621.71|619.61|621.72|619.62|621.7|619.6|4
1733627380000|2024-12-08 03:09:40|621.72|619.62|621.73|619.63|621.74|619.64|621.72|619.62|4
1733627390000|2024-12-08 03:09:50|621.74|619.64|621.85|619.75|621.85|619.75|621.74|619.64|8
1733627400000|2024-12-08 03:10:00|621.94|619.84|621.8|619.7|621.94|619.84|621.8|619.7|6
1733627410000|2024-12-08 03:10:10|621.79|619.69|621.69|619.59|621.79|619.69|621.68|619.58|5
1733627420000|2024-12-08 03:10:20|621.68|619.58|621.75|619.65|621.76|619.66|621.66|619.56|6
1733627430000|2024-12-08 03:10:30|621.74|619.64|621.94|619.84|621.94|619.84|621.74|619.64|11
1733627440000|2024-12-08 03:10:40|621.93|619.83|621.91|619.81|621.93|619.83|621.91|619.81|5
1733627450000|2024-12-08 03:10:50|621.92|619.82|621.82|619.72|621.92|619.82|621.81|619.71|9
1733627460000|2024-12-08 03:11:00|621.81|619.71|621.55|619.45|621.81|619.71|621.55|619.45|11
1733627470000|2024-12-08 03:11:10|621.54|619.44|621.53|619.43|621.56|619.46|621.53|619.43|5
1733627480000|2024-12-08 03:11:20|621.69|619.59|621.92|619.82|621.92|619.82|621.67|619.57|13
1733627490000|2024-12-08 03:11:30|621.91|619.81|621.9|619.8|621.92|619.82|621.89|619.79|8
1733627500000|2024-12-08 03:11:40|621.91|619.81|621.9|619.8|621.91|619.81|621.89|619.79|6
1733627510000|2024-12-08 03:11:50|622.02|619.92|621.98|619.88|622.02|619.92|621.96|619.86|12
1733627520000|2024-12-08 03:12:00|621.99|619.89|622.08|619.98|622.08|619.98|621.98|619.88|7
1733627530000|2024-12-08 03:12:10|622.07|619.97|621.94|619.84|622.07|619.97|621.91|619.81|10
1733627540000|2024-12-08 03:12:20|621.93|619.83|621.93|619.83|621.94|619.84|621.93|619.83|5
1733627550000|2024-12-08 03:12:30|621.92|619.82|621.69|619.59|621.92|619.82|621.69|619.59|6
1733627560000|2024-12-08 03:12:40|621.68|619.58|621.68|619.58|621.68|619.58|621.68|619.58|1
1733627570000|2024-12-08 03:12:50|621.69|619.59|621.06|618.96|621.69|619.59|621.06|618.96|15
1733627580000|2024-12-08 03:13:00|621.05|618.95|621.06|618.96|621.07|618.97|621.05|618.95|5
1733627590000|2024-12-08 03:13:10|621.07|618.97|621.15|619.05|621.15|619.05|621.07|618.97|8
1733627600000|2024-12-08 03:13:20|621.14|619.04|621.15|619.05|621.15|619.05|621.14|619.04|2
1733627610000|2024-12-08 03:13:30|621.14|619.04|621.14|619.04|621.15|619.05|621.14|619.04|3
1733627620000|2024-12-08 03:13:40|621.15|619.05|621.28|619.18|621.29|619.19|621.15|619.05|8
1733627630000|2024-12-08 03:13:50|621.29|619.19|621.03|618.93|621.3|619.2|621.03|618.93|11
1733627640000|2024-12-08 03:14:00|621.02|618.92|621.04|618.94|621.05|618.95|621|618.9|8
1733627650000|2024-12-08 03:14:10|621.03|618.93|621.01|618.91|621.03|618.93|621|618.9|7
1733627660000|2024-12-08 03:14:20|621.02|618.92|621.06|618.96|621.07|618.97|621.02|618.92|3
1733627670000|2024-12-08 03:14:30|621.05|618.95|620.91|618.81|621.05|618.95|620.89|618.79|9
1733627680000|2024-12-08 03:14:40|620.9|618.8|620.62|618.52|620.9|618.8|620.62|618.52|8
1733627690000|2024-12-08 03:14:50|620.61|618.51|620.36|618.26|620.61|618.51|620.36|618.26|10
1733627700000|2024-12-08 03:15:00|620.4|618.3|620.54|618.44|620.54|618.44|620.39|618.29|16
1733627710000|2024-12-08 03:15:10|620.55|618.45|620.71|618.61|620.72|618.62|620.55|618.45|15
1733627720000|2024-12-08 03:15:20|620.72|618.62|620.85|618.75|620.85|618.75|620.72|618.62|17
1733627730000|2024-12-08 03:15:30|620.84|618.74|620.83|618.73|620.84|618.74|620.83|618.73|2
1733627740000|2024-12-08 03:15:40|620.82|618.72|620.81|618.71|620.83|618.73|620.81|618.71|4
1733627750000|2024-12-08 03:15:50|620.73|618.63|621.33|619.23|621.5|619.4|620.73|618.63|17
1733627760000|2024-12-08 03:16:00|621.41|619.31|621.42|619.32|621.43|619.33|621.41|619.31|6
1733627770000|2024-12-08 03:16:10|621.43|619.33|621.43|619.33|621.44|619.34|621.42|619.32|7
1733627780000|2024-12-08 03:16:20|621.42|619.32|621.43|619.33|621.44|619.34|621.42|619.32|4
1733627790000|2024-12-08 03:16:30|621.42|619.32|621.73|619.63|621.73|619.63|621.41|619.31|10
1733627800000|2024-12-08 03:16:40|621.75|619.65|622.18|620.08|622.18|620.08|621.75|619.65|17
1733627810000|2024-12-08 03:16:50|622.2|620.1|622.27|620.17|622.27|620.17|622.19|620.09|7
1733627820000|2024-12-08 03:17:00|622.28|620.18|622.76|620.66|622.77|620.67|622.28|620.18|13
1733627830000|2024-12-08 03:17:10|622.75|620.65|622.7|620.6|622.75|620.65|622.7|620.6|10
1733627840000|2024-12-08 03:17:20|622.64|620.54|622.62|620.52|622.64|620.54|622.62|620.52|5
1733627850000|2024-12-08 03:17:30|622.61|620.51|622.58|620.48|622.61|620.51|622.58|620.48|4
1733627860000|2024-12-08 03:17:40|622.57|620.47|622.56|620.46|622.57|620.47|622.56|620.46|6
1733627870000|2024-12-08 03:17:50|622.55|620.45|622.54|620.44|622.55|620.45|622.54|620.44|4
1733627880000|2024-12-08 03:18:00|622.53|620.43|622.32|620.22|622.53|620.43|622.31|620.21|10
1733627890000|2024-12-08 03:18:10|622.31|620.21|622.26|620.16|622.31|620.21|622.26|620.16|6
1733627900000|2024-12-08 03:18:20|622.25|620.15|622.14|620.04|622.25|620.15|622.14|620.04|6
1733627910000|2024-12-08 03:18:30|622.13|620.03|622.1|620|622.13|620.03|622.1|620|4
1733627920000|2024-12-08 03:18:40|622.09|619.99|622.19|620.09|622.19|620.09|622.08|619.98|12
1733627930000|2024-12-08 03:18:50|622.2|620.1|622.34|620.24|622.37|620.27|622.2|620.1|13
1733627940000|2024-12-08 03:19:00|622.35|620.25|622.34|620.24|622.35|620.25|622.34|620.24|4
1733627950000|2024-12-08 03:19:10|622.36|620.26|622.36|620.26|622.39|620.29|622.35|620.25|10
1733627960000|2024-12-08 03:19:20|622.35|620.25|622.01|619.91|622.36|620.26|622.01|619.91|15
1733627970000|2024-12-08 03:19:30|622|619.9|621.94|619.84|622|619.9|621.94|619.84|9
1733627980000|2024-12-08 03:19:40|621.93|619.83|621.93|619.83|621.95|619.85|621.92|619.82|7
1733627990000|2024-12-08 03:19:50|621.92|619.82|621.72|619.62|621.92|619.82|621.72|619.62|12
1733628000000|2024-12-08 03:20:00|621.69|619.59|621.39|619.29|621.69|619.59|621.39|619.29|12
1733628010000|2024-12-08 03:20:10|621.38|619.28|621.39|619.29|621.39|619.29|621.38|619.28|2
1733628020000|2024-12-08 03:20:20|621.38|619.28|621.68|619.58|621.68|619.58|621.38|619.28|15
1733628030000|2024-12-08 03:20:30|621.69|619.59|621.88|619.78|621.88|619.78|621.69|619.59|12
1733628040000|2024-12-08 03:20:40|621.89|619.79|621.95|619.85|621.98|619.88|621.89|619.79|8
1733628050000|2024-12-08 03:20:50|622.06|619.96|622.16|620.06|622.17|620.07|622.02|619.92|14
1733628060000|2024-12-08 03:21:00|622.17|620.07|622.15|620.05|622.17|620.07|622.15|620.05|5
1733628070000|2024-12-08 03:21:10|622.14|620.04|622.27|620.17|622.28|620.18|622.14|620.04|10
1733628080000|2024-12-08 03:21:20|622.28|620.18|622.36|620.26|622.37|620.27|622.25|620.15|10
1733628090000|2024-12-08 03:21:30|622.37|620.27|622.37|620.27|622.38|620.28|622.36|620.26|7
1733628100000|2024-12-08 03:21:40|622.36|620.26|622.17|620.07|622.36|620.26|622.17|620.07|6
1733628110000|2024-12-08 03:21:50|622.16|620.06|621.89|619.79|622.16|620.06|621.89|619.79|18
1733628120000|2024-12-08 03:22:00|621.88|619.78|621.89|619.79|621.9|619.8|621.88|619.78|6
1733628130000|2024-12-08 03:22:10|621.88|619.78|621.86|619.76|621.89|619.79|621.86|619.76|9
1733628140000|2024-12-08 03:22:20|621.79|619.69|621.8|619.7|621.8|619.7|621.72|619.62|6
1733628150000|2024-12-08 03:22:30|621.79|619.69|622.06|619.96|622.06|619.96|621.79|619.69|12
1733628160000|2024-12-08 03:22:40|622.09|619.99|622.11|620.01|622.12|620.02|622.09|619.99|5
1733628170000|2024-12-08 03:22:50|622.17|620.07|622.29|620.19|622.3|620.2|622.17|620.07|6
1733628180000|2024-12-08 03:23:00|622.28|620.18|622.28|620.18|622.31|620.21|622.28|620.18|7
1733628190000|2024-12-08 03:23:10|622.29|620.19|622.28|620.18|622.3|620.2|622.28|620.18|4
1733628200000|2024-12-08 03:23:20|622.29|620.19|622.44|620.34|622.44|620.34|622.29|620.19|4
1733628210000|2024-12-08 03:23:30|622.43|620.33|622.44|620.34|622.45|620.35|622.42|620.32|11
1733628220000|2024-12-08 03:23:40|622.43|620.33|622.41|620.31|622.43|620.33|622.4|620.3|7
1733628230000|2024-12-08 03:23:50|622.4|620.3|622.39|620.29|622.4|620.3|622.39|620.29|2
1733628240000|2024-12-08 03:24:00|622.38|620.28|622.52|620.42|622.54|620.44|622.38|620.28|7
1733628250000|2024-12-08 03:24:10|622.61|620.51|622.6|620.5|622.61|620.51|622.6|620.5|2
1733628260000|2024-12-08 03:24:20|622.59|620.49|622.58|620.48|622.59|620.49|622.57|620.47|4
1733628270000|2024-12-08 03:24:30|623.01|620.91|623.55|621.45|623.57|621.47|623.01|620.91|11
1733628280000|2024-12-08 03:24:40|623.56|621.46|623.6|621.5|623.61|621.51|623.56|621.46|7
1733628290000|2024-12-08 03:24:50|623.59|621.49|623.58|621.48|623.6|621.5|623.58|621.48|8
1733628300000|2024-12-08 03:25:00|623.4|621.3|623.57|621.47|623.57|621.47|623.4|621.3|9
1733628310000|2024-12-08 03:25:10|623.84|621.74|623.76|621.66|623.84|621.74|623.73|621.63|9
1733628320000|2024-12-08 03:25:20|623.8|621.7|623.86|621.76|623.87|621.77|623.79|621.69|12
1733628330000|2024-12-08 03:25:30|623.87|621.77|623.58|621.48|623.88|621.78|623.58|621.48|9
1733628340000|2024-12-08 03:25:40|623.57|621.47|623.58|621.48|623.58|621.48|623.57|621.47|6
1733628350000|2024-12-08 03:25:50|623.57|621.47|623.5|621.4|623.57|621.47|623.5|621.4|3
1733628360000|2024-12-08 03:26:00|623.49|621.39|623.48|621.38|623.49|621.39|623.48|621.38|2
1733628370000|2024-12-08 03:26:10|623.47|621.37|623.57|621.47|623.57|621.47|623.47|621.37|10
1733628380000|2024-12-08 03:26:20|623.56|621.46|623.69|621.59|623.7|621.6|623.56|621.46|9
1733628390000|2024-12-08 03:26:30|623.68|621.58|623.63|621.53|623.69|621.59|623.63|621.53|5
1733628400000|2024-12-08 03:26:40|623.62|621.52|623.55|621.45|623.62|621.52|623.55|621.45|8
1733628410000|2024-12-08 03:26:50|623.54|621.44|623.45|621.35|623.54|621.44|623.42|621.32|5
1733628420000|2024-12-08 03:27:00|623.44|621.34|623.44|621.34|623.44|621.34|623.43|621.33|3
1733628430000|2024-12-08 03:27:10|623.45|621.35|623.47|621.37|623.49|621.39|623.45|621.35|4
1733628440000|2024-12-08 03:27:20|623.46|621.36|623.47|621.37|623.47|621.37|623.46|621.36|2
1733628450000|2024-12-08 03:27:30|623.56|621.46|623.54|621.44|623.56|621.46|623.54|621.44|3
1733628460000|2024-12-08 03:27:40|623.53|621.43|623.46|621.36|623.53|621.43|623.45|621.35|10
1733628470000|2024-12-08 03:27:50|623.45|621.35|623.44|621.34|623.45|621.35|623.44|621.34|2
1733628480000|2024-12-08 03:28:00|623.43|621.33|623.43|621.33|623.43|621.33|623.42|621.32|3
1733628490000|2024-12-08 03:28:10|623.35|621.25|623.21|621.11|623.35|621.25|623.19|621.09|5
1733628500000|2024-12-08 03:28:20|623.2|621.1|623.22|621.12|623.22|621.12|623.2|621.1|3
1733628510000|2024-12-08 03:28:30|623.11|621.01|623.07|620.97|623.11|621.01|623.07|620.97|3
1733628520000|2024-12-08 03:28:40|623.06|620.96|623.01|620.91|623.06|620.96|623.01|620.91|6
1733628530000|2024-12-08 03:28:50|623|620.9|622.97|620.87|623.02|620.92|622.97|620.87|7
1733628540000|2024-12-08 03:29:00|622.96|620.86|622.93|620.83|622.96|620.86|622.93|620.83|4
1733628550000|2024-12-08 03:29:10|622.92|620.82|622.9|620.8|622.92|620.82|622.88|620.78|4
1733628560000|2024-12-08 03:29:20|622.89|620.79|622.88|620.78|622.89|620.79|622.88|620.78|2
1733628570000|2024-12-08 03:29:30|622.87|620.77|622.8|620.7|622.87|620.77|622.76|620.66|5
1733628580000|2024-12-08 03:29:40|622.79|620.69|622.75|620.65|622.79|620.69|622.75|620.65|5
1733628590000|2024-12-08 03:29:50|622.66|620.56|622.65|620.55|622.67|620.57|622.65|620.55|4
1733628600000|2024-12-08 03:30:00|622.63|620.53|622.78|620.68|622.78|620.68|622.63|620.53|7
1733628610000|2024-12-08 03:30:10|622.94|620.84|623.12|621.02|623.12|621.02|622.94|620.84|5
1733628620000|2024-12-08 03:30:20|623.11|621.01|623.07|620.97|623.11|621.01|623.07|620.97|8
1733628630000|2024-12-08 03:30:30|623.06|620.96|623.04|620.94|623.07|620.97|623.04|620.94|5
1733628640000|2024-12-08 03:30:40|623.05|620.95|623.06|620.96|623.07|620.97|623.04|620.94|8
1733628650000|2024-12-08 03:30:50|623.05|620.95|622.93|620.83|623.05|620.95|622.93|620.83|11
1733628660000|2024-12-08 03:31:00|622.92|620.82|622.84|620.74|622.92|620.82|622.83|620.73|7
1733628670000|2024-12-08 03:31:10|622.82|620.72|622.64|620.54|622.82|620.72|622.63|620.53|11
1733628680000|2024-12-08 03:31:20|622.63|620.53|622.5|620.4|622.63|620.53|622.5|620.4|13
1733628690000|2024-12-08 03:31:30|622.51|620.41|622.73|620.63|622.73|620.63|622.49|620.39|5
1733628700000|2024-12-08 03:31:40|622.81|620.71|623.31|621.21|623.33|621.23|622.81|620.71|20
1733628710000|2024-12-08 03:31:50|623.32|621.22|623.57|621.47|623.57|621.47|623.29|621.19|8
1733628720000|2024-12-08 03:32:00|623.58|621.48|623.74|621.64|623.74|621.64|623.57|621.47|16
1733628730000|2024-12-08 03:32:10|623.73|621.63|623.73|621.63|623.74|621.64|623.63|621.53|9
1733628740000|2024-12-08 03:32:20|623.88|621.78|623.82|621.72|623.88|621.78|623.81|621.71|5
1733628750000|2024-12-08 03:32:30|623.81|621.71|623.8|621.7|623.81|621.71|623.79|621.69|5
1733628760000|2024-12-08 03:32:40|623.79|621.69|623.9|621.8|623.9|621.8|623.79|621.69|6
1733628770000|2024-12-08 03:32:50|623.91|621.81|623.91|621.81|623.92|621.82|623.91|621.81|3
1733628780000|2024-12-08 03:33:00|623.92|621.82|623.9|621.8|623.92|621.82|623.9|621.8|6
1733628790000|2024-12-08 03:33:10|623.89|621.79|623.88|621.78|623.89|621.79|623.88|621.78|2
1733628800000|2024-12-08 03:33:20|623.77|621.67|623.75|621.65|623.78|621.68|623.75|621.65|7
1733628810000|2024-12-08 03:33:30|623.76|621.66|623.66|621.56|623.76|621.66|623.58|621.48|11
1733628820000|2024-12-08 03:33:40|623.65|621.55|623.65|621.55|623.65|621.55|623.65|621.55|1
1733628830000|2024-12-08 03:33:50|623.69|621.59|624.13|622.03|624.13|622.03|623.69|621.59|20
1733628840000|2024-12-08 03:34:00|624.14|622.04|624.16|622.06|624.17|622.07|624.14|622.04|7
1733628850000|2024-12-08 03:34:10|624.17|622.07|624.16|622.06|624.18|622.08|624.16|622.06|6
1733628860000|2024-12-08 03:34:20|624.12|622.02|624.1|622|624.13|622.03|624.1|622|9
1733628870000|2024-12-08 03:34:30|624.09|621.99|623.91|621.81|624.09|621.99|623.91|621.81|9
1733628880000|2024-12-08 03:34:40|623.9|621.8|623.49|621.39|623.9|621.8|623.49|621.39|12
1733628890000|2024-12-08 03:34:50|623.48|621.38|623.45|621.35|623.48|621.38|623.45|621.35|4
1733628900000|2024-12-08 03:35:00|623.44|621.34|623.44|621.34|623.44|621.34|623.43|621.33|3
1733628910000|2024-12-08 03:35:10|623.45|621.35|624.09|621.99|624.1|622|623.45|621.35|14
1733628920000|2024-12-08 03:35:20|624.1|622|624.14|622.04|624.14|622.04|624.1|622|5
1733628930000|2024-12-08 03:35:30|624.15|622.05|624.19|622.09|624.2|622.1|624.15|622.05|9
1733628940000|2024-12-08 03:35:40|624.18|622.08|624.15|622.05|624.18|622.08|624.15|622.05|6
1733628950000|2024-12-08 03:35:50|624.14|622.04|624.13|622.03|624.14|622.04|624.13|622.03|2
1733628960000|2024-12-08 03:36:00|624.12|622.02|623.87|621.77|624.12|622.02|623.86|621.76|6
1733628970000|2024-12-08 03:36:10|623.76|621.66|623.66|621.56|623.76|621.66|623.66|621.56|16
1733628980000|2024-12-08 03:36:20|623.65|621.55|623.65|621.55|623.65|621.55|623.65|621.55|1
1733628990000|2024-12-08 03:36:30|623.64|621.54|623.62|621.52|623.64|621.54|623.62|621.52|3
1733629000000|2024-12-08 03:36:40|623.61|621.51|623.63|621.53|623.64|621.54|623.59|621.49|7
1733629010000|2024-12-08 03:36:50|623.62|621.52|623.59|621.49|623.63|621.53|623.55|621.45|10
1733629020000|2024-12-08 03:37:00|623.58|621.48|623.52|621.42|623.58|621.48|623.52|621.42|4
1733629030000|2024-12-08 03:37:10|623.51|621.41|623.48|621.38|623.51|621.41|623.48|621.38|4
1733629040000|2024-12-08 03:37:20|623.44|621.34|622.67|620.57|623.44|621.34|622.67|620.57|12
1733629050000|2024-12-08 03:37:30|622.51|620.41|622.43|620.33|622.51|620.41|622.43|620.33|6
1733629060000|2024-12-08 03:37:40|622.19|620.09|622.23|620.13|622.23|620.13|622.19|620.09|10
1733629070000|2024-12-08 03:37:50|622.22|620.12|622.23|620.13|622.23|620.13|622.22|620.12|2
1733629080000|2024-12-08 03:38:00|622.22|620.12|622.19|620.09|622.23|620.13|622.17|620.07|9
1733629090000|2024-12-08 03:38:10|622.18|620.08|622.18|620.08|622.19|620.09|622.18|620.08|3
1733629100000|2024-12-08 03:38:20|622.19|620.09|622.15|620.05|622.19|620.09|622.15|620.05|5
1733629110000|2024-12-08 03:38:30|622.14|620.04|622.22|620.12|622.22|620.12|622.11|620.01|8
1733629120000|2024-12-08 03:38:40|622.21|620.11|621.96|619.86|622.21|620.11|621.95|619.85|9
1733629130000|2024-12-08 03:38:50|621.95|619.85|621.94|619.84|621.97|619.87|621.94|619.84|7
1733629140000|2024-12-08 03:39:00|621.89|619.79|621.82|619.72|621.9|619.8|621.82|619.72|6
1733629150000|2024-12-08 03:39:10|621.81|619.71|621.77|619.67|621.81|619.71|621.77|619.67|5
1733629160000|2024-12-08 03:39:20|621.76|619.66|621.87|619.77|621.87|619.77|621.74|619.64|10
1733629170000|2024-12-08 03:39:30|621.86|619.76|621.71|619.61|621.87|619.77|621.71|619.61|9
1733629180000|2024-12-08 03:39:40|621.7|619.6|621.68|619.58|621.7|619.6|621.68|619.58|3
1733629190000|2024-12-08 03:39:50|621.67|619.57|621.64|619.54|621.67|619.57|621.64|619.54|4
1733629200000|2024-12-08 03:40:00|621.69|619.59|621.7|619.6|621.7|619.6|621.68|619.58|4
1733629210000|2024-12-08 03:40:10|621.76|619.66|621.82|619.72|621.84|619.74|621.76|619.66|8
1733629220000|2024-12-08 03:40:20|621.81|619.71|621.83|619.73|621.84|619.74|621.81|619.71|5
1733629230000|2024-12-08 03:40:30|621.82|619.72|621.74|619.64|621.83|619.73|621.74|619.64|6
1733629240000|2024-12-08 03:40:40|621.73|619.63|621.53|619.43|621.73|619.63|621.53|619.43|7
1733629250000|2024-12-08 03:40:50|621.52|619.42|621.51|619.41|621.52|619.42|621.51|619.41|2
1733629260000|2024-12-08 03:41:00|621.57|619.47|621.57|619.47|621.59|619.49|621.57|619.47|5
1733629270000|2024-12-08 03:41:10|621.56|619.46|621.56|619.46|621.56|619.46|621.55|619.45|3
1733629280000|2024-12-08 03:41:20|621.55|619.45|621.35|619.25|621.55|619.45|621.35|619.25|10
1733629290000|2024-12-08 03:41:30|621.36|619.26|621.34|619.24|621.36|619.26|621.31|619.21|10
1733629300000|2024-12-08 03:41:40|621.35|619.25|621.35|619.25|621.35|619.25|621.34|619.24|3
1733629310000|2024-12-08 03:41:50|621.34|619.24|621.33|619.23|621.34|619.24|621.33|619.23|2
1733629320000|2024-12-08 03:42:00|621.34|619.24|621.21|619.11|621.34|619.24|621.19|619.09|11
1733629330000|2024-12-08 03:42:10|621.22|619.12|621.43|619.33|621.43|619.33|621.22|619.12|6
1733629340000|2024-12-08 03:42:20|621.44|619.34|621.43|619.33|621.44|619.34|621.43|619.33|2
1733629350000|2024-12-08 03:42:30|621.42|619.32|621.44|619.34|621.45|619.35|621.41|619.31|5
1733629360000|2024-12-08 03:42:40|621.43|619.33|621.43|619.33|621.43|619.33|621.42|619.32|3
1733629370000|2024-12-08 03:42:50|621.54|619.44|621.53|619.43|621.54|619.44|621.48|619.38|5
1733629380000|2024-12-08 03:43:00|621.47|619.37|621.34|619.24|621.47|619.37|621.33|619.23|9
1733629390000|2024-12-08 03:43:10|621.35|619.25|621.35|619.25|621.36|619.26|621.35|619.25|5
1733629400000|2024-12-08 03:43:20|621.22|619.12|621.2|619.1|621.25|619.15|621.2|619.1|7
1733629410000|2024-12-08 03:43:30|621.19|619.09|621.18|619.08|621.2|619.1|621.14|619.04|10
1733629420000|2024-12-08 03:43:40|621.17|619.07|621.15|619.05|621.18|619.08|621.15|619.05|5
1733629430000|2024-12-08 03:43:50|621.14|619.04|621.12|619.02|621.14|619.04|621.12|619.02|3
1733629440000|2024-12-08 03:44:00|621.11|619.01|621.09|618.99|621.11|619.01|621.09|618.99|5
1733629450000|2024-12-08 03:44:10|621.1|619|621.1|619|621.16|619.06|621.07|618.97|10
1733629460000|2024-12-08 03:44:20|621.09|618.99|621.19|619.09|621.2|619.1|621.09|618.99|3
1733629470000|2024-12-08 03:44:30|621.2|619.1|621.18|619.08|621.21|619.11|621.18|619.08|5
1733629480000|2024-12-08 03:44:40|621.17|619.07|621.13|619.03|621.18|619.08|621.13|619.03|7
1733629490000|2024-12-08 03:44:50|621.12|619.02|621.1|619|621.12|619.02|621.1|619|3
1733629500000|2024-12-08 03:45:00|621.09|618.99|621.04|618.94|621.09|618.99|621.04|618.94|6
1733629510000|2024-12-08 03:45:10|621.02|618.92|621.08|618.98|621.1|619|620.99|618.89|7
1733629520000|2024-12-08 03:45:20|621.07|618.97|621.34|619.24|621.36|619.26|621.07|618.97|7
1733629540000|2024-12-08 03:45:40|621.33|619.23|621.28|619.18|621.33|619.23|621.28|619.18|6
1733629550000|2024-12-08 03:45:50|621.27|619.17|621.26|619.16|621.27|619.17|621.25|619.15|4
1733629560000|2024-12-08 03:46:00|621.25|619.15|621.41|619.31|621.42|619.32|621.25|619.15|10
1733629570000|2024-12-08 03:46:10|621.47|619.37|621.45|619.35|621.47|619.37|621.45|619.35|7
1733629580000|2024-12-08 03:46:20|621.44|619.34|621.34|619.24|621.44|619.34|621.33|619.23|4
1733629590000|2024-12-08 03:46:30|621.33|619.23|621.31|619.21|621.33|619.23|621.31|619.21|3
1733629600000|2024-12-08 03:46:40|621.3|619.2|621.11|619.01|621.3|619.2|621.11|619.01|10
1733629610000|2024-12-08 03:46:50|621.1|619|621.04|618.94|621.11|619.01|621.04|618.94|8
1733629620000|2024-12-08 03:47:00|621.03|618.93|621.02|618.92|621.03|618.93|621|618.9|6
1733629630000|2024-12-08 03:47:10|621.03|618.93|621.15|619.05|621.18|619.08|621.03|618.93|11
1733629640000|2024-12-08 03:47:20|621.14|619.04|621.1|619|621.14|619.04|621.1|619|5
1733629650000|2024-12-08 03:47:30|621.09|618.99|621.16|619.06|621.16|619.06|621.08|618.98|3
1733629660000|2024-12-08 03:47:40|621.15|619.05|621.13|619.03|621.15|619.05|621.12|619.02|7
1733629670000|2024-12-08 03:47:50|621.12|619.02|621.16|619.06|621.17|619.07|621.1|619|7
1733629680000|2024-12-08 03:48:00|621.15|619.05|621.46|619.36|621.46|619.36|621.14|619.04|9
1733629690000|2024-12-08 03:48:10|621.47|619.37|621.34|619.24|621.47|619.37|621.32|619.22|7
1733629700000|2024-12-08 03:48:20|621.33|619.23|621.35|619.25|621.35|619.25|621.33|619.23|5
1733629710000|2024-12-08 03:48:30|621.34|619.24|621.46|619.36|621.46|619.36|621.34|619.24|3
1733629720000|2024-12-08 03:48:40|621.45|619.35|621.55|619.45|621.55|619.45|621.45|619.35|7
1733629730000|2024-12-08 03:48:50|621.54|619.44|621.34|619.24|621.54|619.44|621.34|619.24|12
1733629740000|2024-12-08 03:49:00|621.32|619.22|621.3|619.2|621.32|619.22|621.29|619.19|5
1733629750000|2024-12-08 03:49:10|621.29|619.19|620.88|618.78|621.29|619.19|620.88|618.78|16
1733629760000|2024-12-08 03:49:20|620.87|618.77|620.94|618.84|620.95|618.85|620.87|618.77|7
1733629770000|2024-12-08 03:49:30|620.95|618.85|620.98|618.88|620.98|618.88|620.95|618.85|4
1733629780000|2024-12-08 03:49:40|620.99|618.89|620.94|618.84|621|618.9|620.94|618.84|4
1733629790000|2024-12-08 03:49:50|620.93|618.83|621|618.9|621|618.9|620.92|618.82|5
1733629800000|2024-12-08 03:50:00|620.99|618.89|620.87|618.77|621|618.9|620.86|618.76|9
1733629810000|2024-12-08 03:50:10|620.86|618.76|621.01|618.91|621.02|618.92|620.86|618.76|8
1733629820000|2024-12-08 03:50:20|621.02|618.92|620.98|618.88|621.03|618.93|620.98|618.88|8
1733629830000|2024-12-08 03:50:30|620.97|618.87|620.84|618.74|620.97|618.87|620.81|618.71|10
1733629840000|2024-12-08 03:50:40|620.73|618.63|620.79|618.69|620.79|618.69|620.73|618.63|7
1733629850000|2024-12-08 03:50:50|620.8|618.7|620.74|618.64|620.81|618.71|620.74|618.64|7
1733629860000|2024-12-08 03:51:00|620.73|618.63|621.32|619.22|621.32|619.22|620.73|618.63|13
1733629870000|2024-12-08 03:51:10|621.36|619.26|621.49|619.39|621.49|619.39|621.36|619.26|10
1733629880000|2024-12-08 03:51:20|621.51|619.41|621.63|619.53|621.63|619.53|621.51|619.41|11
1733629890000|2024-12-08 03:51:30|621.67|619.57|622.05|619.95|622.07|619.97|621.67|619.57|17
1733629900000|2024-12-08 03:51:40|622.06|619.96|622.13|620.03|622.15|620.05|622.06|619.96|7
1733629910000|2024-12-08 03:51:50|622.12|620.02|622.09|619.99|622.12|620.02|622.09|619.99|4
1733629920000|2024-12-08 03:52:00|622.08|619.98|622.03|619.93|622.08|619.98|622.03|619.93|6
1733629930000|2024-12-08 03:52:10|622.02|619.92|621.93|619.83|622.12|620.02|621.91|619.81|7
1733629940000|2024-12-08 03:52:20|621.92|619.82|621.81|619.71|621.92|619.82|621.81|619.71|5
1733629950000|2024-12-08 03:52:30|621.8|619.7|621.68|619.58|621.8|619.7|621.68|619.58|7
1733629960000|2024-12-08 03:52:40|621.67|619.57|621.66|619.56|621.67|619.57|621.66|619.56|2
1733629970000|2024-12-08 03:52:50|621.65|619.55|621.41|619.31|621.65|619.55|621.41|619.31|12
1733629980000|2024-12-08 03:53:00|621.4|619.3|621.38|619.28|621.41|619.31|621.38|619.28|7
1733629990000|2024-12-08 03:53:10|621.39|619.29|621.37|619.27|621.39|619.29|621.37|619.27|3
1733630000000|2024-12-08 03:53:20|621.36|619.26|621.35|619.25|621.37|619.27|621.35|619.25|4
1733630010000|2024-12-08 03:53:30|621.34|619.24|621.31|619.21|621.34|619.24|621.29|619.19|6
1733630020000|2024-12-08 03:53:40|621.39|619.29|621.58|619.48|621.58|619.48|621.39|619.29|5
1733630030000|2024-12-08 03:53:50|621.57|619.47|621.57|619.47|621.57|619.47|621.57|619.47|1
1733630040000|2024-12-08 03:54:00|621.56|619.46|621.57|619.47|621.57|619.47|621.51|619.41|8
1733630050000|2024-12-08 03:54:10|621.58|619.48|621.66|619.56|621.66|619.56|621.57|619.47|5
1733630060000|2024-12-08 03:54:20|621.65|619.55|621.6|619.5|621.65|619.55|621.6|619.5|8
1733630070000|2024-12-08 03:54:30|621.68|619.58|621.63|619.53|621.68|619.58|621.63|619.53|6
1733630080000|2024-12-08 03:54:40|621.62|619.52|621.61|619.51|621.62|619.52|621.61|619.51|2
1733630090000|2024-12-08 03:54:50|621.6|619.5|621.65|619.55|621.65|619.55|621.6|619.5|2
1733630100000|2024-12-08 03:55:00|621.71|619.61|621.78|619.68|621.8|619.7|621.71|619.61|5
1733630110000|2024-12-08 03:55:10|621.82|619.72|621.83|619.73|621.83|619.73|621.82|619.72|2
1733630120000|2024-12-08 03:55:20|621.84|619.74|621.82|619.72|621.85|619.75|621.82|619.72|9
1733630130000|2024-12-08 03:55:30|621.81|619.71|621.78|619.68|621.81|619.71|621.78|619.68|6
1733630140000|2024-12-08 03:55:40|621.71|619.61|621.69|619.59|621.73|619.63|621.69|619.59|6
1733630150000|2024-12-08 03:55:50|621.7|619.6|621.7|619.6|621.7|619.6|621.7|619.6|1
1733630160000|2024-12-08 03:56:00|621.69|619.59|621.59|619.49|621.74|619.64|621.59|619.49|11
1733630170000|2024-12-08 03:56:10|621.58|619.48|621.42|619.32|621.58|619.48|621.42|619.32|12
1733630180000|2024-12-08 03:56:20|621.34|619.24|621.13|619.03|621.34|619.24|621.13|619.03|7
1733630190000|2024-12-08 03:56:30|621.14|619.04|621.12|619.02|621.14|619.04|621.12|619.02|3
1733630200000|2024-12-08 03:56:40|621.11|619.01|621.3|619.2|621.3|619.2|621.11|619.01|5
1733630210000|2024-12-08 03:56:50|621.31|619.21|621.21|619.11|621.32|619.22|621.21|619.11|10
1733630220000|2024-12-08 03:57:00|621.2|619.1|621.23|619.13|621.23|619.13|621.19|619.09|6
1733630230000|2024-12-08 03:57:10|621.24|619.14|621.27|619.17|621.3|619.2|621.23|619.13|7
1733630240000|2024-12-08 03:57:20|621.26|619.16|621.23|619.13|621.26|619.16|621.21|619.11|8
1733630250000|2024-12-08 03:57:30|621.28|619.18|621.31|619.21|621.32|619.22|621.27|619.17|4
1733630260000|2024-12-08 03:57:40|621.3|619.2|621.43|619.33|621.44|619.34|621.28|619.18|9
1733630270000|2024-12-08 03:57:50|621.42|619.32|621.09|618.99|621.43|619.33|621.09|618.99|12
1733630280000|2024-12-08 03:58:00|621.08|618.98|621.08|618.98|621.09|618.99|621.08|618.98|3
1733630290000|2024-12-08 03:58:10|621.07|618.97|621.13|619.03|621.13|619.03|621.04|618.94|8
1733630300000|2024-12-08 03:58:20|621.14|619.04|621.13|619.03|621.15|619.05|621.13|619.03|4
1733630310000|2024-12-08 03:58:30|621.12|619.02|621.16|619.06|621.17|619.07|621.08|618.98|17
1733630320000|2024-12-08 03:58:40|621.17|619.07|621.18|619.08|621.18|619.08|621.15|619.05|7
1733630330000|2024-12-08 03:58:50|621.19|619.09|621.16|619.06|621.19|619.09|621.16|619.06|6
1733630340000|2024-12-08 03:59:00|621.14|619.04|621.13|619.03|621.14|619.04|621.13|619.03|4
1733630350000|2024-12-08 03:59:10|621.14|619.04|621.23|619.13|621.26|619.16|621.14|619.04|8
1733630360000|2024-12-08 03:59:20|621.24|619.14|621.22|619.12|621.25|619.15|621.22|619.12|8
1733630370000|2024-12-08 03:59:30|621.21|619.11|621.15|619.05|621.21|619.11|621.15|619.05|3
1733630380000|2024-12-08 03:59:40|621.14|619.04|621.12|619.02|621.14|619.04|621.12|619.02|3
1733630390000|2024-12-08 03:59:50|621.11|619.01|621.12|619.02|621.21|619.11|621.1|619|9
1733630400000|2024-12-08 04:00:00|621.03|618.93|621.15|619.05|621.15|619.05|621|618.9|9
1733630410000|2024-12-08 04:00:10|621.36|619.26|621.57|619.47|621.57|619.47|621.28|619.18|13
1733630420000|2024-12-08 04:00:20|621.61|619.51|621.7|619.6|621.7|619.6|621.61|619.51|8
1733630430000|2024-12-08 04:00:30|621.76|619.66|621.54|619.44|621.76|619.66|621.54|619.44|10
1733630440000|2024-12-08 04:00:40|621.53|619.43|621.48|619.38|621.53|619.43|621.48|619.38|7
1733630450000|2024-12-08 04:00:50|621.47|619.37|621.4|619.3|621.47|619.37|621.38|619.28|11
1733630460000|2024-12-08 04:01:00|621.39|619.29|621.45|619.35|621.45|619.35|621.26|619.16|11
1733630470000|2024-12-08 04:01:10|621.5|619.4|621.66|619.56|621.66|619.56|621.5|619.4|7
1733630480000|2024-12-08 04:01:20|621.68|619.58|621.69|619.59|621.7|619.6|621.68|619.58|5
1733630490000|2024-12-08 04:01:30|621.75|619.65|622.14|620.04|622.15|620.05|621.75|619.65|16
1733630500000|2024-12-08 04:01:40|622.16|620.06|622.6|620.5|622.6|620.5|622.16|620.06|14
1733630510000|2024-12-08 04:01:50|622.59|620.49|622.54|620.44|622.63|620.53|622.54|620.44|8
1733630520000|2024-12-08 04:02:00|622.55|620.45|622.62|620.52|622.63|620.53|622.55|620.45|9
1733630530000|2024-12-08 04:02:10|622.45|620.35|622.49|620.39|622.54|620.44|622.12|620.02|20
1733630540000|2024-12-08 04:02:20|622.48|620.38|622.46|620.36|622.48|620.38|622.46|620.36|5
1733630550000|2024-12-08 04:02:30|622.48|620.38|622.48|620.38|622.5|620.4|622.48|620.38|5
1733630560000|2024-12-08 04:02:40|622.47|620.37|622.31|620.21|622.47|620.37|622.31|620.21|3
1733630580000|2024-12-08 04:03:00|622.25|620.15|622.05|619.95|622.25|620.15|622.05|619.95|11
1733630590000|2024-12-08 04:03:10|622.14|620.04|622.13|620.03|622.14|620.04|622.13|620.03|2
1733630600000|2024-12-08 04:03:20|622.12|620.02|621.94|619.84|622.13|620.03|621.94|619.84|11
1733630610000|2024-12-08 04:03:30|621.92|619.82|621.8|619.7|621.93|619.83|621.79|619.69|12
1733630620000|2024-12-08 04:03:40|621.79|619.69|621.77|619.67|621.79|619.69|621.75|619.65|6
1733630630000|2024-12-08 04:03:50|621.82|619.72|621.83|619.73|621.85|619.75|621.8|619.7|6
1733630640000|2024-12-08 04:04:00|621.82|619.72|621.81|619.71|621.82|619.72|621.8|619.7|5
1733630650000|2024-12-08 04:04:10|621.8|619.7|621.78|619.68|621.81|619.71|621.78|619.68|7
1733630660000|2024-12-08 04:04:20|621.77|619.67|621.42|619.32|621.77|619.67|621.42|619.32|11
1733630670000|2024-12-08 04:04:30|621.41|619.31|621.55|619.45|621.58|619.48|621.41|619.31|8
1733630680000|2024-12-08 04:04:40|621.59|619.49|621.69|619.59|621.69|619.59|621.59|619.49|9
1733630690000|2024-12-08 04:04:50|621.7|619.6|621.78|619.68|621.78|619.68|621.7|619.6|4
1733630700000|2024-12-08 04:05:00|621.79|619.69|621.93|619.83|621.93|619.83|621.79|619.69|7
1733630710000|2024-12-08 04:05:10|621.94|619.84|622.23|620.13|622.24|620.14|621.94|619.84|10
1733630720000|2024-12-08 04:05:20|622.24|620.14|622.32|620.22|622.34|620.24|622.24|620.14|12
1733630730000|2024-12-08 04:05:30|622.33|620.23|622.32|620.22|622.33|620.23|622.32|620.22|4
1733630740000|2024-12-08 04:05:40|622.33|620.23|622.33|620.23|622.34|620.24|622.32|620.22|6
1733630750000|2024-12-08 04:05:50|622.34|620.24|622.33|620.23|622.34|620.24|622.32|620.22|4
1733630760000|2024-12-08 04:06:00|622.32|620.22|622.3|620.2|622.32|620.22|622.3|620.2|3
1733630770000|2024-12-08 04:06:10|622.29|620.19|622.38|620.28|622.39|620.29|622.29|620.19|7
1733630780000|2024-12-08 04:06:20|622.37|620.27|622.23|620.13|622.37|620.27|622.2|620.1|6
1733630790000|2024-12-08 04:06:30|622.22|620.12|622.21|620.11|622.22|620.12|622.21|620.11|4
1733630800000|2024-12-08 04:06:40|622.26|620.16|622.37|620.27|622.37|620.27|622.26|620.16|6
1733630810000|2024-12-08 04:06:50|622.38|620.28|622.65|620.55|622.66|620.56|622.38|620.28|13
1733630820000|2024-12-08 04:07:00|622.64|620.54|622.67|620.57|622.69|620.59|622.64|620.54|9
1733630830000|2024-12-08 04:07:10|622.71|620.61|622.76|620.66|622.76|620.66|622.7|620.6|19
1733630840000|2024-12-08 04:07:20|622.77|620.67|622.77|620.67|622.77|620.67|622.76|620.66|3
1733630850000|2024-12-08 04:07:30|622.78|620.68|622.79|620.69|622.79|620.69|622.78|620.68|2
1733630860000|2024-12-08 04:07:40|622.8|620.7|622.81|620.71|622.82|620.72|622.79|620.69|9
1733630870000|2024-12-08 04:07:50|622.82|620.72|622.82|620.72|622.82|620.72|622.81|620.71|7
1733630880000|2024-12-08 04:08:00|622.92|620.82|622.89|620.79|622.92|620.82|622.89|620.79|6
1733630890000|2024-12-08 04:08:10|622.88|620.78|622.85|620.75|622.89|620.79|622.85|620.75|11
1733630900000|2024-12-08 04:08:20|622.84|620.74|622.65|620.55|622.84|620.74|622.65|620.55|5
1733630910000|2024-12-08 04:08:30|622.64|620.54|622.62|620.52|622.64|620.54|622.62|620.52|3
1733630920000|2024-12-08 04:08:40|622.63|620.53|622.63|620.53|622.63|620.53|622.62|620.52|7
1733630930000|2024-12-08 04:08:50|622.62|620.52|622.62|620.52|622.62|620.52|622.62|620.52|1
1733630940000|2024-12-08 04:09:00|622.61|620.51|622.72|620.62|622.72|620.62|622.6|620.5|6
1733630950000|2024-12-08 04:09:10|622.78|620.68|622.97|620.87|622.97|620.87|622.78|620.68|12
1733630960000|2024-12-08 04:09:20|622.98|620.88|623|620.9|623|620.9|622.98|620.88|5
1733630970000|2024-12-08 04:09:30|623.13|621.03|623.11|621.01|623.13|621.03|623.07|620.97|7
1733630980000|2024-12-08 04:09:40|623.13|621.03|623.13|621.03|623.13|621.03|623.12|621.02|3
1733630990000|2024-12-08 04:09:50|623.14|621.04|623.19|621.09|623.2|621.1|623.14|621.04|4
1733631000000|2024-12-08 04:10:00|623.31|621.21|623.28|621.18|623.31|621.21|623.28|621.18|4
1733631010000|2024-12-08 04:10:10|623.27|621.17|623.24|621.14|623.27|621.17|623.24|621.14|4
1733631020000|2024-12-08 04:10:20|623.23|621.13|623.02|620.92|623.24|621.14|623.02|620.92|6
1733631030000|2024-12-08 04:10:30|623.01|620.91|622.98|620.88|623.01|620.91|622.98|620.88|3
1733631040000|2024-12-08 04:10:40|622.97|620.87|622.83|620.73|622.97|620.87|622.83|620.73|9
1733631050000|2024-12-08 04:10:50|622.82|620.72|622.77|620.67|622.82|620.72|622.77|620.67|11
1733631060000|2024-12-08 04:11:00|622.76|620.66|622.56|620.46|622.76|620.66|622.55|620.45|8
1733631070000|2024-12-08 04:11:10|622.55|620.45|622.53|620.43|622.55|620.45|622.53|620.43|3
1733631080000|2024-12-08 04:11:20|622.52|620.42|622.48|620.38|622.52|620.42|622.48|620.38|9
1733631090000|2024-12-08 04:11:30|622.42|620.32|622.33|620.23|622.42|620.32|622.33|620.23|9
1733631100000|2024-12-08 04:11:40|622.32|620.22|622.19|620.09|622.32|620.22|622.18|620.08|8
1733631110000|2024-12-08 04:11:50|622.18|620.08|622.08|619.98|622.18|620.08|622.06|619.96|11
1733631120000|2024-12-08 04:12:00|622.07|619.97|622.34|620.24|622.34|620.24|622.07|619.97|13
1733631130000|2024-12-08 04:12:10|622.35|620.25|622.39|620.29|622.39|620.29|622.35|620.25|17
1733631140000|2024-12-08 04:12:20|622.4|620.3|622.4|620.3|622.4|620.3|622.39|620.29|3
1733631150000|2024-12-08 04:12:30|622.41|620.31|622.29|620.19|622.41|620.31|622.29|620.19|9
1733631160000|2024-12-08 04:12:40|622.28|620.18|622.03|619.93|622.28|620.18|622.03|619.93|11
1733631170000|2024-12-08 04:12:50|622.06|619.96|622.02|619.92|622.06|619.96|622.02|619.92|7
1733631180000|2024-12-08 04:13:00|622.01|619.91|622|619.9|622.02|619.92|622|619.9|4
1733631190000|2024-12-08 04:13:10|621.99|619.89|622.06|619.96|622.14|620.04|621.99|619.89|10
1733631200000|2024-12-08 04:13:20|622.05|619.95|622.36|620.26|622.38|620.28|622.05|619.95|6
1733631210000|2024-12-08 04:13:30|622.35|620.25|622.35|620.25|622.36|620.26|622.34|620.24|5
1733631220000|2024-12-08 04:13:40|622.36|620.26|622.37|620.27|622.37|620.27|622.36|620.26|2
1733631230000|2024-12-08 04:13:50|622.36|620.26|622.2|620.1|622.36|620.26|622.2|620.1|8
1733631240000|2024-12-08 04:14:00|622.19|620.09|622.13|620.03|622.19|620.09|622.13|620.03|6
1733631250000|2024-12-08 04:14:10|622.12|620.02|622.12|620.02|622.12|620.02|622.11|620.01|3
1733631260000|2024-12-08 04:14:20|622.11|620.01|622.14|620.04|622.14|620.04|622.11|620.01|4
1733631270000|2024-12-08 04:14:30|622.15|620.05|622.14|620.04|622.15|620.05|622.14|620.04|4
1733631290000|2024-12-08 04:14:50|622.15|620.05|622.17|620.07|622.17|620.07|622.15|620.05|2
1733631300000|2024-12-08 04:15:00|622.16|620.06|622.28|620.18|622.28|620.18|622.15|620.05|8
1733631310000|2024-12-08 04:15:10|622.27|620.17|622.58|620.48|622.65|620.55|622.27|620.17|16
1733631320000|2024-12-08 04:15:20|622.59|620.49|622.59|620.49|622.6|620.5|622.58|620.48|6
1733631330000|2024-12-08 04:15:30|622.6|620.5|622.62|620.52|622.62|620.52|622.6|620.5|3
1733631340000|2024-12-08 04:15:40|622.63|620.53|622.6|620.5|622.63|620.53|622.57|620.47|6
1733631350000|2024-12-08 04:15:50|622.59|620.49|622.51|620.41|622.59|620.49|622.51|620.41|3
1733631360000|2024-12-08 04:16:00|622.5|620.4|622.3|620.2|622.5|620.4|622.3|620.2|8
1733631370000|2024-12-08 04:16:10|622.28|620.18|622.25|620.15|622.29|620.19|622.25|620.15|8
1733631380000|2024-12-08 04:16:20|622.24|620.14|622.19|620.09|622.25|620.15|622.14|620.04|9
1733631390000|2024-12-08 04:16:30|622.18|620.08|621.89|619.79|622.18|620.08|621.89|619.79|8
1733631400000|2024-12-08 04:16:40|621.87|619.77|621.59|619.49|621.87|619.77|621.59|619.49|13
1733631410000|2024-12-08 04:16:50|621.6|619.5|621.39|619.29|621.67|619.57|621.39|619.29|9
1733631420000|2024-12-08 04:17:00|621.38|619.28|621.27|619.17|621.39|619.29|621.27|619.17|15
1733631430000|2024-12-08 04:17:10|621.26|619.16|621.24|619.14|621.26|619.16|621.24|619.14|8
1733631440000|2024-12-08 04:17:20|621.25|619.15|621.4|619.3|621.4|619.3|621.23|619.13|9
1733631450000|2024-12-08 04:17:30|621.39|619.29|621.38|619.28|621.39|619.29|621.38|619.28|2
1733631460000|2024-12-08 04:17:40|621.37|619.27|621.24|619.14|621.38|619.28|621.24|619.14|11
1733631470000|2024-12-08 04:17:50|621.29|619.19|621.29|619.19|621.29|619.19|621.28|619.18|5
1733631480000|2024-12-08 04:18:00|621.38|619.28|621.45|619.35|621.48|619.38|621.33|619.23|11
1733631490000|2024-12-08 04:18:10|621.46|619.36|621.5|619.4|621.51|619.41|621.46|619.36|13
1733631500000|2024-12-08 04:18:20|621.51|619.41|621.8|619.7|621.85|619.75|621.51|619.41|12
1733631510000|2024-12-08 04:18:30|621.77|619.67|621.76|619.66|621.78|619.68|621.76|619.66|8
1733631520000|2024-12-08 04:18:40|621.75|619.65|621.75|619.65|621.76|619.66|621.73|619.63|7
1733631530000|2024-12-08 04:18:50|621.74|619.64|621.73|619.63|621.74|619.64|621.72|619.62|4
1733631540000|2024-12-08 04:19:00|621.8|619.7|621.9|619.8|621.92|619.82|621.78|619.68|6
1733631550000|2024-12-08 04:19:10|621.91|619.81|621.89|619.79|621.91|619.81|621.89|619.79|3
1733631560000|2024-12-08 04:19:20|621.9|619.8|621.89|619.79|621.9|619.8|621.89|619.79|4
1733631570000|2024-12-08 04:19:30|621.88|619.78|622.02|619.92|622.02|619.92|621.87|619.77|5
1733631590000|2024-12-08 04:19:50|622.03|619.93|622.06|619.96|622.08|619.98|622.03|619.93|10
1733631600000|2024-12-08 04:20:00|622.07|619.97|622.18|620.08|622.18|620.08|622.07|619.97|6
1733631610000|2024-12-08 04:20:10|622.17|620.07|622.27|620.17|622.29|620.19|622.17|620.07|6
1733631620000|2024-12-08 04:20:20|622.28|620.18|622.4|620.3|622.4|620.3|622.27|620.17|18
1733631630000|2024-12-08 04:20:30|622.39|620.29|622.38|620.28|622.4|620.3|622.38|620.28|6
1733631640000|2024-12-08 04:20:40|622.07|619.97|621.93|619.83|622.07|619.97|621.93|619.83|14
1733631650000|2024-12-08 04:20:50|621.92|619.82|621.55|619.45|621.92|619.82|621.55|619.45|16
1733631660000|2024-12-08 04:21:00|621.54|619.44|620.97|618.87|621.54|619.44|620.97|618.87|20
1733631670000|2024-12-08 04:21:10|620.96|618.86|620.95|618.85|620.96|618.86|620.95|618.85|10
1733631680000|2024-12-08 04:21:20|620.94|618.84|621.21|619.11|621.21|619.11|620.94|618.84|9
1733631690000|2024-12-08 04:21:30|621.22|619.12|621.27|619.17|621.27|619.17|621.22|619.12|8
1733631700000|2024-12-08 04:21:40|621.28|619.18|621.29|619.19|621.29|619.19|621.27|619.17|4
1733631710000|2024-12-08 04:21:50|621.44|619.34|621.67|619.57|621.75|619.65|621.44|619.34|17
1733631720000|2024-12-08 04:22:00|621.68|619.58|621.66|619.56|621.68|619.58|621.66|619.56|3
1733631730000|2024-12-08 04:22:10|621.65|619.55|621.63|619.53|621.65|619.55|621.63|619.53|3
1733631740000|2024-12-08 04:22:20|621.62|619.52|621.34|619.24|621.62|619.52|621.34|619.24|12
1733631750000|2024-12-08 04:22:30|621.33|619.23|621.1|619|621.33|619.23|621.1|619|12
1733631760000|2024-12-08 04:22:40|621.05|618.95|620.7|618.6|621.05|618.95|620.69|618.59|13
1733631770000|2024-12-08 04:22:50|620.69|618.59|621|618.9|621|618.9|620.66|618.56|13
1733631780000|2024-12-08 04:23:00|621.01|618.91|621.01|618.91|621.02|618.92|621|618.9|5
1733631790000|2024-12-08 04:23:10|621.05|618.95|621.37|619.27|621.37|619.27|621.05|618.95|16
1733631800000|2024-12-08 04:23:20|621.38|619.28|621.9|619.8|621.92|619.82|621.38|619.28|17
1733631810000|2024-12-08 04:23:30|621.89|619.79|621.9|619.8|621.91|619.81|621.89|619.79|8
1733631820000|2024-12-08 04:23:40|622.12|620.02|622.25|620.15|622.26|620.16|622.06|619.96|12
1733631830000|2024-12-08 04:23:50|622.26|620.16|622.07|619.97|622.27|620.17|622.07|619.97|14
1733631840000|2024-12-08 04:24:00|622.06|619.96|622.02|619.92|622.06|619.96|622.02|619.92|8
1733631850000|2024-12-08 04:24:10|622.05|619.95|622.33|620.23|622.34|620.24|622.04|619.94|16
1733631860000|2024-12-08 04:24:20|622.34|620.24|622.51|620.41|622.57|620.47|622.34|620.24|12
1733631870000|2024-12-08 04:24:30|622.53|620.43|622.51|620.41|622.55|620.45|622.51|620.41|9
1733631880000|2024-12-08 04:24:40|622.52|620.42|622.61|620.51|622.61|620.51|622.5|620.4|9
1733631890000|2024-12-08 04:24:50|622.62|620.52|622.64|620.54|622.64|620.54|622.62|620.52|4
1733631900000|2024-12-08 04:25:00|622.65|620.55|622.64|620.54|622.67|620.57|622.64|620.54|8
1733631910000|2024-12-08 04:25:10|622.63|620.53|622.48|620.38|622.64|620.54|622.48|620.38|12
1733631920000|2024-12-08 04:25:20|622.47|620.37|622.49|620.39|622.56|620.46|622.45|620.35|7
1733631930000|2024-12-08 04:25:30|622.48|620.38|622.46|620.36|622.5|620.4|622.34|620.24|16
1733631940000|2024-12-08 04:25:40|622.51|620.41|622.55|620.45|622.57|620.47|622.51|620.41|10
1733631950000|2024-12-08 04:25:50|622.56|620.46|622.5|620.4|622.56|620.46|622.5|620.4|7
1733631960000|2024-12-08 04:26:00|622.49|620.39|622.47|620.37|622.49|620.39|622.44|620.34|10
1733631970000|2024-12-08 04:26:10|622.46|620.36|622.57|620.47|622.59|620.49|622.45|620.35|12
1733631980000|2024-12-08 04:26:20|622.59|620.49|622.51|620.41|622.59|620.49|622.51|620.41|9
1733631990000|2024-12-08 04:26:30|622.5|620.4|622.47|620.37|622.51|620.41|622.47|620.37|6
1733632000000|2024-12-08 04:26:40|622.46|620.36|622.45|620.35|622.47|620.37|622.44|620.34|11
1733632010000|2024-12-08 04:26:50|622.44|620.34|622.32|620.22|622.44|620.34|622.32|620.22|11
1733632020000|2024-12-08 04:27:00|622.31|620.21|622.33|620.23|622.48|620.38|622.31|620.21|13
1733632030000|2024-12-08 04:27:10|622.38|620.28|622.55|620.45|622.56|620.46|622.38|620.28|10
1733632040000|2024-12-08 04:27:20|622.54|620.44|622.54|620.44|622.56|620.46|622.54|620.44|5
1733632050000|2024-12-08 04:27:30|622.53|620.43|622.49|620.39|622.53|620.43|622.49|620.39|5
1733632060000|2024-12-08 04:27:40|622.48|620.38|622.59|620.49|622.61|620.51|622.46|620.36|9
1733632070000|2024-12-08 04:27:50|622.58|620.48|622.65|620.55|622.65|620.55|622.58|620.48|10
1733632080000|2024-12-08 04:28:00|622.64|620.54|622.6|620.5|622.64|620.54|622.6|620.5|5
1733632090000|2024-12-08 04:28:10|622.61|620.51|622.65|620.55|622.68|620.58|622.6|620.5|10
1733632100000|2024-12-08 04:28:20|622.64|620.54|622.6|620.5|622.64|620.54|622.6|620.5|5
1733632110000|2024-12-08 04:28:30|622.64|620.54|622.63|620.53|622.64|620.54|622.63|620.53|2
1733632120000|2024-12-08 04:28:40|622.62|620.52|622.71|620.61|622.72|620.62|622.62|620.52|9
1733632130000|2024-12-08 04:28:50|622.68|620.58|622.56|620.46|622.68|620.58|622.53|620.43|12
1733632140000|2024-12-08 04:29:00|622.57|620.47|622.59|620.49|622.63|620.53|622.57|620.47|13
1733632150000|2024-12-08 04:29:10|622.58|620.48|622.48|620.38|622.58|620.48|622.47|620.37|11
1733632160000|2024-12-08 04:29:20|622.49|620.39|622.44|620.34|622.49|620.39|622.44|620.34|8
1733632170000|2024-12-08 04:29:30|622.43|620.33|622.46|620.36|622.49|620.39|622.43|620.33|5
1733632180000|2024-12-08 04:29:40|622.45|620.35|622|619.9|622.45|620.35|622|619.9|17
1733632190000|2024-12-08 04:29:50|622.06|619.96|621.92|619.82|622.06|619.96|621.92|619.82|17
1733632200000|2024-12-08 04:30:00|621.91|619.81|621.82|619.72|621.91|619.81|621.75|619.65|9
1733632210000|2024-12-08 04:30:10|621.81|619.71|621.87|619.77|621.87|619.77|621.81|619.71|6
1733632220000|2024-12-08 04:30:20|621.86|619.76|621.85|619.75|621.86|619.76|621.85|619.75|2
1733632230000|2024-12-08 04:30:30|621.86|619.76|622.27|620.17|622.28|620.18|621.86|619.76|11
1733632240000|2024-12-08 04:30:40|622.26|620.16|622.25|620.15|622.27|620.17|622.22|620.12|14
1733632250000|2024-12-08 04:30:50|622.24|620.14|622.19|620.09|622.24|620.14|622.19|620.09|9
1733632260000|2024-12-08 04:31:00|622.18|620.08|622.6|620.5|622.6|620.5|622.18|620.08|7
1733632270000|2024-12-08 04:31:10|622.61|620.51|622.84|620.74|622.84|620.74|622.44|620.34|19
1733632280000|2024-12-08 04:31:20|622.85|620.75|622.89|620.79|622.89|620.79|622.85|620.75|5
1733632290000|2024-12-08 04:31:30|622.9|620.8|622.93|620.83|622.93|620.83|622.9|620.8|7
1733632300000|2024-12-08 04:31:40|622.92|620.82|622.96|620.86|622.96|620.86|622.92|620.82|6
1733632310000|2024-12-08 04:31:50|622.97|620.87|622.97|620.87|622.97|620.87|622.96|620.86|3
1733632320000|2024-12-08 04:32:00|622.98|620.88|622.99|620.89|622.99|620.89|622.98|620.88|2
1733632330000|2024-12-08 04:32:10|623.13|621.03|622.97|620.87|623.13|621.03|622.97|620.87|5
1733632340000|2024-12-08 04:32:20|622.98|620.88|622.9|620.8|622.98|620.88|622.84|620.74|16
1733632350000|2024-12-08 04:32:30|622.89|620.79|622.94|620.84|622.99|620.89|622.89|620.79|10
1733632360000|2024-12-08 04:32:40|623.05|620.95|623.01|620.91|623.06|620.96|623.01|620.91|8
1733632370000|2024-12-08 04:32:50|623|620.9|622.75|620.65|623|620.9|622.75|620.65|13
1733632380000|2024-12-08 04:33:00|622.69|620.59|622.91|620.81|622.91|620.81|622.69|620.59|7
1733632390000|2024-12-08 04:33:10|622.9|620.8|622.8|620.7|622.9|620.8|622.8|620.7|13
1733632400000|2024-12-08 04:33:20|622.79|620.69|622.82|620.72|622.92|620.82|622.78|620.68|13
1733632410000|2024-12-08 04:33:30|622.81|620.71|622.8|620.7|622.83|620.73|622.8|620.7|7
1733632420000|2024-12-08 04:33:40|622.79|620.69|622.85|620.75|622.86|620.76|622.76|620.66|9
1733632430000|2024-12-08 04:33:50|622.9|620.8|622.97|620.87|622.97|620.87|622.86|620.76|11
1733632440000|2024-12-08 04:34:00|622.96|620.86|623.44|621.34|623.6|621.5|622.96|620.86|21
1733632450000|2024-12-08 04:34:10|623.42|621.32|623.17|621.07|623.42|621.32|623.17|621.07|11
1733632460000|2024-12-08 04:34:20|623.16|621.06|623.13|621.03|623.2|621.1|623.13|621.03|13
1733632470000|2024-12-08 04:34:30|623.12|621.02|623.5|621.4|623.5|621.4|623.11|621.01|16
1733632480000|2024-12-08 04:34:40|623.61|621.51|623.64|621.54|623.64|621.54|623.57|621.47|10
1733632490000|2024-12-08 04:34:50|623.66|621.56|623.9|621.8|623.91|621.81|623.66|621.56|9
1733632500000|2024-12-08 04:35:00|623.88|621.78|623.49|621.39|623.88|621.78|623.48|621.38|18
1733632510000|2024-12-08 04:35:10|623.47|621.37|623.18|621.08|623.47|621.37|622.93|620.83|23
1733632520000|2024-12-08 04:35:20|623.17|621.07|623.01|620.91|623.17|621.07|623.01|620.91|14
1733632530000|2024-12-08 04:35:30|623|620.9|622.85|620.75|623.01|620.91|622.85|620.75|15
1733632540000|2024-12-08 04:35:40|622.84|620.74|622.8|620.7|622.84|620.74|622.8|620.7|10
1733632550000|2024-12-08 04:35:50|623.02|620.92|623.08|620.98|623.09|620.99|623.02|620.92|8
1733632560000|2024-12-08 04:36:00|623.11|621.01|623.22|621.12|623.26|621.16|623.11|621.01|14
1733632570000|2024-12-08 04:36:10|623.21|621.11|623.32|621.22|623.32|621.22|623.18|621.08|11
1733632580000|2024-12-08 04:36:20|623.42|621.32|623.35|621.25|623.43|621.33|623.35|621.25|12
1733632590000|2024-12-08 04:36:30|623.34|621.24|623.26|621.16|623.34|621.24|623.26|621.16|9
1733632600000|2024-12-08 04:36:40|623.25|621.15|622.8|620.7|623.25|621.15|622.8|620.7|20
1733632610000|2024-12-08 04:36:50|622.79|620.69|622.74|620.64|622.79|620.69|622.66|620.56|14
1733632620000|2024-12-08 04:37:00|622.73|620.63|623.16|621.06|623.16|621.06|622.7|620.6|14
1733632630000|2024-12-08 04:37:10|623.18|621.08|623.98|621.88|624|621.9|623.18|621.08|26
1733632640000|2024-12-08 04:37:20|623.97|621.87|623.58|621.48|623.98|621.88|623.58|621.48|25
1733632650000|2024-12-08 04:37:30|623.57|621.47|623.34|621.24|623.57|621.47|623.31|621.21|12
1733632660000|2024-12-08 04:37:40|623.33|621.23|623.37|621.27|623.38|621.28|623.24|621.14|12
1733632670000|2024-12-08 04:37:50|623.38|621.28|623.42|621.32|623.44|621.34|623.32|621.22|15
1733632680000|2024-12-08 04:38:00|623.5|621.4|623.84|621.74|623.89|621.79|623.48|621.38|15
1733632690000|2024-12-08 04:38:10|623.85|621.75|624.14|622.04|624.14|622.04|623.85|621.75|21
1733632700000|2024-12-08 04:38:20|624.13|622.03|623.91|621.81|624.13|622.03|623.91|621.81|13
1733632710000|2024-12-08 04:38:30|623.9|621.8|623.86|621.76|623.92|621.82|623.81|621.71|15
1733632720000|2024-12-08 04:38:40|623.85|621.75|623.85|621.75|623.86|621.76|623.84|621.74|7
1733632730000|2024-12-08 04:38:50|623.79|621.69|623.78|621.68|623.82|621.72|623.72|621.62|12
1733632740000|2024-12-08 04:39:00|623.82|621.72|623.82|621.72|623.93|621.83|623.77|621.67|11
1733632750000|2024-12-08 04:39:10|623.84|621.74|623.58|621.48|623.86|621.76|623.58|621.48|16
1733632760000|2024-12-08 04:39:20|623.57|621.47|623.59|621.49|623.65|621.55|623.57|621.47|11
1733632770000|2024-12-08 04:39:30|623.6|621.5|623.88|621.78|623.91|621.81|623.6|621.5|12
1733632780000|2024-12-08 04:39:40|623.87|621.77|623.78|621.68|623.87|621.77|623.77|621.67|16
1733632790000|2024-12-08 04:39:50|623.77|621.67|623.77|621.67|623.83|621.73|623.76|621.66|9
1733632800000|2024-12-08 04:40:00|623.76|621.66|623.74|621.64|623.76|621.66|623.73|621.63|9
1733632810000|2024-12-08 04:40:10|623.73|621.63|623.54|621.44|623.81|621.71|623.54|621.44|10
1733632820000|2024-12-08 04:40:20|623.53|621.43|623.53|621.43|623.54|621.44|623.45|621.35|13
1733632830000|2024-12-08 04:40:30|623.52|621.42|623.45|621.35|623.52|621.42|623.44|621.34|10
1733632840000|2024-12-08 04:40:40|623.52|621.42|623.3|621.2|623.52|621.42|623.3|621.2|13
1733632850000|2024-12-08 04:40:50|623.29|621.19|623.01|620.91|623.3|621.2|623.01|620.91|14
1733632860000|2024-12-08 04:41:00|623|620.9|622.76|620.66|623|620.9|622.76|620.66|13
1733632870000|2024-12-08 04:41:10|622.72|620.62|622.5|620.4|622.72|620.62|622.49|620.39|17
1733632880000|2024-12-08 04:41:20|622.49|620.39|622.23|620.13|622.49|620.39|622.23|620.13|15
1733632890000|2024-12-08 04:41:30|622.18|620.08|621.87|619.77|622.18|620.08|621.87|619.77|13
1733632900000|2024-12-08 04:41:40|621.89|619.79|621.8|619.7|621.89|619.79|621.8|619.7|10
1733632910000|2024-12-08 04:41:50|621.79|619.69|621.85|619.75|621.87|619.77|621.78|619.68|11
1733632920000|2024-12-08 04:42:00|621.94|619.84|621.91|619.81|621.94|619.84|621.9|619.8|12
1733632930000|2024-12-08 04:42:10|621.9|619.8|621.58|619.48|621.9|619.8|621.57|619.47|15
1733632940000|2024-12-08 04:42:20|621.59|619.49|621.87|619.77|621.89|619.79|621.56|619.46|16
1733632950000|2024-12-08 04:42:30|621.86|619.76|621.78|619.68|621.86|619.76|621.78|619.68|9
1733632960000|2024-12-08 04:42:40|621.77|619.67|621.82|619.72|621.86|619.76|621.72|619.62|12
1733632970000|2024-12-08 04:42:50|621.81|619.71|622.1|620|622.14|620.04|621.8|619.7|10
1733632980000|2024-12-08 04:43:00|622.08|619.98|621.94|619.84|622.08|619.98|621.94|619.84|14
1733632990000|2024-12-08 04:43:10|621.93|619.83|622.1|620|622.1|620|621.91|619.81|13
1733633000000|2024-12-08 04:43:20|622.09|619.99|622.42|620.32|622.51|620.41|622.08|619.98|19
1733633010000|2024-12-08 04:43:30|622.41|620.31|622.69|620.59|622.69|620.59|622.38|620.28|19
1733633020000|2024-12-08 04:43:40|622.7|620.6|622.69|620.59|622.71|620.61|622.67|620.57|12
1733633030000|2024-12-08 04:43:50|622.68|620.58|622.96|620.86|622.96|620.86|622.67|620.57|17
1733633040000|2024-12-08 04:44:00|622.97|620.87|623.24|621.14|623.32|621.22|622.97|620.87|25
1733633050000|2024-12-08 04:44:10|623.25|621.15|623.38|621.28|623.39|621.29|623.24|621.14|10
1733633060000|2024-12-08 04:44:20|623.37|621.27|623.64|621.54|623.67|621.57|623.37|621.27|11
1733633070000|2024-12-08 04:44:30|623.62|621.52|623.21|621.11|623.63|621.53|623.21|621.11|13
1733633080000|2024-12-08 04:44:40|623.22|621.12|623.07|620.97|623.23|621.13|623.07|620.97|19
1733633090000|2024-12-08 04:44:50|623.06|620.96|622.97|620.87|623.06|620.96|622.97|620.87|12
1733633100000|2024-12-08 04:45:00|622.96|620.86|623.06|620.96|623.1|621|622.94|620.84|9
1733633110000|2024-12-08 04:45:10|623.05|620.95|622.98|620.88|623.07|620.97|622.98|620.88|14
1733633120000|2024-12-08 04:45:20|622.97|620.87|623.33|621.23|623.34|621.24|622.95|620.85|18
1733633130000|2024-12-08 04:45:30|623.32|621.22|623.57|621.47|623.62|621.52|623.3|621.2|12
1733633140000|2024-12-08 04:45:40|623.58|621.48|623.5|621.4|623.58|621.48|623.5|621.4|10
1733633150000|2024-12-08 04:45:50|623.51|621.41|623.77|621.67|623.87|621.77|623.5|621.4|22
1733633160000|2024-12-08 04:46:00|623.76|621.66|623.98|621.88|623.98|621.88|623.65|621.55|17
1733633170000|2024-12-08 04:46:10|623.97|621.87|623.86|621.76|623.97|621.87|623.86|621.76|22
1733633180000|2024-12-08 04:46:20|623.85|621.75|623.86|621.76|624.09|621.99|623.82|621.72|11
1733633190000|2024-12-08 04:46:30|623.87|621.77|623.91|621.81|623.92|621.82|623.87|621.77|6
1733633200000|2024-12-08 04:46:40|623.89|621.79|623.89|621.79|623.91|621.81|623.89|621.79|10
1733633210000|2024-12-08 04:46:50|623.88|621.78|623.98|621.88|623.98|621.88|623.86|621.76|13
1733633220000|2024-12-08 04:47:00|623.97|621.87|623.91|621.81|623.97|621.87|623.91|621.81|9
1733633230000|2024-12-08 04:47:10|623.93|621.83|624.02|621.92|624.06|621.96|623.93|621.83|9
1733633240000|2024-12-08 04:47:20|624.03|621.93|623.85|621.75|624.03|621.93|623.77|621.67|11
1733633250000|2024-12-08 04:47:30|623.84|621.74|623.9|621.8|623.91|621.81|623.83|621.73|5
1733633260000|2024-12-08 04:47:40|623.89|621.79|623.88|621.78|623.91|621.81|623.88|621.78|8
1733633270000|2024-12-08 04:47:50|624.05|621.95|624.03|621.93|624.05|621.95|624.02|621.92|11
1733633280000|2024-12-08 04:48:00|624.02|621.92|623.94|621.84|624.02|621.92|623.94|621.84|9
1733633290000|2024-12-08 04:48:10|623.93|621.83|623.96|621.86|623.98|621.88|623.92|621.82|10
1733633300000|2024-12-08 04:48:20|623.95|621.85|624.2|622.1|624.23|622.13|623.92|621.82|12
1733633310000|2024-12-08 04:48:30|624.19|622.09|624.4|622.3|624.43|622.33|624.17|622.07|16
1733633320000|2024-12-08 04:48:40|624.48|622.38|624.64|622.54|624.64|622.54|624.47|622.37|16
1733633330000|2024-12-08 04:48:50|624.65|622.55|624.61|622.51|624.65|622.55|624.61|622.51|5
1733633340000|2024-12-08 04:49:00|624.62|622.52|624.69|622.59|624.7|622.6|624.59|622.49|11
1733633350000|2024-12-08 04:49:10|624.68|622.58|624.74|622.64|624.74|622.64|624.63|622.53|8
1733633360000|2024-12-08 04:49:20|624.73|622.63|624.89|622.79|624.93|622.83|624.73|622.63|12
1733633370000|2024-12-08 04:49:30|624.94|622.84|625.38|623.28|625.4|623.3|624.94|622.84|15
1733633380000|2024-12-08 04:49:40|625.37|623.27|625.35|623.25|625.38|623.28|625.34|623.24|12
1733633390000|2024-12-08 04:49:50|625.34|623.24|625.42|623.32|625.42|623.32|625.33|623.23|9
1733633400000|2024-12-08 04:50:00|625.41|623.31|625.43|623.33|625.43|623.33|625.41|623.31|5
1733633410000|2024-12-08 04:50:10|625.37|623.27|625.25|623.15|625.42|623.32|625.25|623.15|6
1733633420000|2024-12-08 04:50:20|625.24|623.14|625.45|623.35|625.46|623.36|625.18|623.08|13
1733633430000|2024-12-08 04:50:30|625.44|623.34|625.39|623.29|625.44|623.34|625.38|623.28|10
1733633440000|2024-12-08 04:50:40|625.38|623.28|625.38|623.28|625.42|623.32|625.37|623.27|10
1733633450000|2024-12-08 04:50:50|625.44|623.34|625.23|623.13|625.44|623.34|625.22|623.12|15
1733633460000|2024-12-08 04:51:00|625.22|623.12|625.21|623.11|625.22|623.12|625.18|623.08|8
1733633470000|2024-12-08 04:51:10|625.33|623.23|625.58|623.48|625.58|623.48|625.31|623.21|19
1733633480000|2024-12-08 04:51:20|625.57|623.47|625.5|623.4|625.57|623.47|625.49|623.39|10
1733633490000|2024-12-08 04:51:30|625.49|623.39|625.58|623.48|625.58|623.48|625.44|623.34|10
1733633500000|2024-12-08 04:51:40|625.57|623.47|625.48|623.38|625.57|623.47|625.48|623.38|14
1733633510000|2024-12-08 04:51:50|625.47|623.37|626.16|624.06|626.16|624.06|625.47|623.37|16
1733633520000|2024-12-08 04:52:00|626.17|624.07|626.17|624.07|626.2|624.1|626.17|624.07|15
1733633530000|2024-12-08 04:52:10|626.16|624.06|626.09|623.99|626.16|624.06|626.09|623.99|14
1733633540000|2024-12-08 04:52:20|626.08|623.98|626.08|623.98|626.1|624|625.89|623.79|19
1733633550000|2024-12-08 04:52:30|626.07|623.97|626.03|623.93|626.07|623.97|626.03|623.93|9
1733633560000|2024-12-08 04:52:40|626.02|623.92|626.05|623.95|626.06|623.96|626|623.9|6
1733633570000|2024-12-08 04:52:50|626.04|623.94|626.08|623.98|626.1|624|626.02|623.92|15
1733633580000|2024-12-08 04:53:00|626.07|623.97|626.11|624.01|626.14|624.04|626.06|623.96|12
1733633590000|2024-12-08 04:53:10|626.1|624|626.04|623.94|626.1|624|626.02|623.92|11
1733633600000|2024-12-08 04:53:20|626.03|623.93|626.16|624.06|626.3|624.2|625.94|623.84|12
1733633610000|2024-12-08 04:53:30|626.15|624.05|626.13|624.03|626.16|624.06|626.07|623.97|15
1733633620000|2024-12-08 04:53:40|626.12|624.02|625.89|623.79|626.12|624.02|625.89|623.79|8
1733633630000|2024-12-08 04:53:50|625.88|623.78|625.94|623.84|625.99|623.89|625.88|623.78|12
1733633640000|2024-12-08 04:54:00|625.93|623.83|625.94|623.84|625.95|623.85|625.88|623.78|13
1733633650000|2024-12-08 04:54:10|626|623.9|625.95|623.85|626|623.9|625.93|623.83|10
1733633660000|2024-12-08 04:54:20|625.94|623.84|625.99|623.89|626|623.9|625.94|623.84|11
1733633670000|2024-12-08 04:54:30|626.02|623.92|625.99|623.89|626.02|623.92|625.97|623.87|9
1733633680000|2024-12-08 04:54:40|625.98|623.88|625.95|623.85|625.98|623.88|625.94|623.84|8
1733633690000|2024-12-08 04:54:50|625.94|623.84|625.83|623.73|625.94|623.84|625.83|623.73|8
1733633700000|2024-12-08 04:55:00|625.82|623.72|625.67|623.57|625.82|623.72|625.65|623.55|14
1733633710000|2024-12-08 04:55:10|625.81|623.71|625.73|623.63|625.83|623.73|625.73|623.63|12
1733633720000|2024-12-08 04:55:20|625.72|623.62|625.7|623.6|625.73|623.63|625.63|623.53|12
1733633730000|2024-12-08 04:55:30|625.69|623.59|625.76|623.66|625.85|623.75|625.61|623.51|19
1733633740000|2024-12-08 04:55:40|625.75|623.65|625.77|623.67|625.8|623.7|625.73|623.63|9
1733633750000|2024-12-08 04:55:50|625.76|623.66|625.65|623.55|625.76|623.66|625.65|623.55|9
1733633760000|2024-12-08 04:56:00|625.64|623.54|625.71|623.61|625.77|623.67|625.6|623.5|13
1733633770000|2024-12-08 04:56:10|625.7|623.6|625.78|623.68|625.78|623.68|625.7|623.6|4
1733633780000|2024-12-08 04:56:20|625.77|623.67|625.86|623.76|625.88|623.78|625.77|623.67|10
1733633790000|2024-12-08 04:56:30|625.85|623.75|626.01|623.91|626.04|623.94|625.84|623.74|9
1733633800000|2024-12-08 04:56:40|626|623.9|626.03|623.93|626.17|624.07|625.95|623.85|13
1733633810000|2024-12-08 04:56:50|626.16|624.06|626.05|623.95|626.16|624.06|626.05|623.95|12
1733633820000|2024-12-08 04:57:00|626.04|623.94|626.01|623.91|626.04|623.94|625.98|623.88|9
1733633830000|2024-12-08 04:57:10|626|623.9|626.06|623.96|626.12|624.02|625.98|623.88|13
1733633840000|2024-12-08 04:57:20|626.05|623.95|626.06|623.96|626.21|624.11|625.99|623.89|12
1733633850000|2024-12-08 04:57:30|626.05|623.95|626.06|623.96|626.11|624.01|626.04|623.94|11
1733633860000|2024-12-08 04:57:40|626.07|623.97|625.99|623.89|626.07|623.97|625.99|623.89|6
1733633870000|2024-12-08 04:57:50|626|623.9|625.6|623.5|626|623.9|625.6|623.5|14
1733633880000|2024-12-08 04:58:00|625.61|623.51|625.52|623.42|625.61|623.51|625.49|623.39|18
1733633890000|2024-12-08 04:58:10|625.51|623.41|625.28|623.18|625.51|623.41|625.28|623.18|12
1733633900000|2024-12-08 04:58:20|625.27|623.17|624.3|622.2|625.27|623.17|624.26|622.16|25
1733633910000|2024-12-08 04:58:30|624.29|622.19|624.24|622.14|624.29|622.19|624.24|622.14|12
1733633920000|2024-12-08 04:58:40|624.43|622.33|624.44|622.34|624.49|622.39|624.43|622.33|12
1733633930000|2024-12-08 04:58:50|624.43|622.33|624.41|622.31|624.43|622.33|624.41|622.31|5
1733633940000|2024-12-08 04:59:00|624.42|622.32|624.6|622.5|624.61|622.51|624.4|622.3|12
1733633950000|2024-12-08 04:59:10|624.59|622.49|624.46|622.36|624.59|622.49|624.46|622.36|14
1733633960000|2024-12-08 04:59:20|624.43|622.33|623.83|621.73|624.43|622.33|623.82|621.72|25
1733633970000|2024-12-08 04:59:30|623.82|621.72|623.67|621.57|623.82|621.72|623.67|621.57|12
1733633980000|2024-12-08 04:59:40|623.66|621.56|623.92|621.82|623.97|621.87|623.66|621.56|15
1733633990000|2024-12-08 04:59:50|623.91|621.81|623.82|621.72|623.91|621.81|623.81|621.71|12
1733634000000|2024-12-08 05:00:00|623.91|621.81|624.17|622.07|624.18|622.08|623.8|621.7|12
1733634010000|2024-12-08 05:00:10|624.16|622.06|623.92|621.82|624.16|622.06|623.92|621.82|22
1733634020000|2024-12-08 05:00:20|623.87|621.77|623.59|621.49|623.89|621.79|623.59|621.49|17
1733634030000|2024-12-08 05:00:30|623.58|621.48|623.66|621.56|623.74|621.64|623.58|621.48|14
1733634040000|2024-12-08 05:00:40|623.65|621.55|623.68|621.58|623.73|621.63|623.63|621.53|12
1733634050000|2024-12-08 05:00:50|623.67|621.57|623.96|621.86|623.97|621.87|623.66|621.56|13
1733634060000|2024-12-08 05:01:00|623.95|621.85|624.62|622.52|624.62|622.52|623.94|621.84|23
1733634070000|2024-12-08 05:01:10|624.61|622.51|624.69|622.59|624.73|622.63|624.61|622.51|12
1733634080000|2024-12-08 05:01:20|624.68|622.58|624.88|622.78|624.97|622.87|624.64|622.54|16
1733634090000|2024-12-08 05:01:30|624.87|622.77|624.85|622.75|624.87|622.77|624.82|622.72|9
1733634100000|2024-12-08 05:01:40|624.84|622.74|624.78|622.68|624.84|622.74|624.78|622.68|8
1733634110000|2024-12-08 05:01:50|624.77|622.67|624.3|622.2|624.77|622.67|624.3|622.2|14
1733634120000|2024-12-08 05:02:00|624.28|622.18|624.19|622.09|624.28|622.18|624.19|622.09|14
1733634130000|2024-12-08 05:02:10|624.18|622.08|624.37|622.27|624.41|622.31|624.11|622.01|13
1733634140000|2024-12-08 05:02:20|624.36|622.26|624.17|622.07|624.36|622.26|624.17|622.07|20
1733634150000|2024-12-08 05:02:30|624.14|622.04|624.18|622.08|624.18|622.08|624.11|622.01|9
1733634160000|2024-12-08 05:02:40|624.24|622.14|624.23|622.13|624.24|622.14|624.23|622.13|2
1733634170000|2024-12-08 05:02:50|624.22|622.12|624.28|622.18|624.31|622.21|624.22|622.12|6
1733634180000|2024-12-08 05:03:00|624.29|622.19|624.6|622.5|624.6|622.5|624.29|622.19|8
1733634190000|2024-12-08 05:03:10|624.59|622.49|624.34|622.24|624.6|622.5|624.34|622.24|13
1733634200000|2024-12-08 05:03:20|624.33|622.23|624.25|622.15|624.33|622.23|624.25|622.15|9
1733634210000|2024-12-08 05:03:30|624.24|622.14|623.85|621.75|624.25|622.15|623.85|621.75|19
1733634220000|2024-12-08 05:03:40|623.73|621.63|623.56|621.46|623.73|621.63|623.56|621.46|15
1733634230000|2024-12-08 05:03:50|623.55|621.45|623.78|621.68|623.78|621.68|623.52|621.42|13
1733634240000|2024-12-08 05:04:00|623.77|621.67|623.84|621.74|623.84|621.74|623.77|621.67|7
1733634250000|2024-12-08 05:04:10|623.87|621.77|624.01|621.91|624.06|621.96|623.87|621.77|13
1733634260000|2024-12-08 05:04:20|624|621.9|624.28|622.18|624.28|622.18|624|621.9|10
1733634270000|2024-12-08 05:04:30|624.3|622.2|624.56|622.46|624.6|622.5|624.28|622.18|20
1733634280000|2024-12-08 05:04:40|624.55|622.45|624.49|622.39|624.55|622.45|624.49|622.39|11
1733634290000|2024-12-08 05:04:50|624.48|622.38|624.4|622.3|624.48|622.38|624.4|622.3|9
1733634300000|2024-12-08 05:05:00|624.39|622.29|624.13|622.03|624.39|622.29|624.13|622.03|12
1733634310000|2024-12-08 05:05:10|624.12|622.02|623.82|621.72|624.12|622.02|623.82|621.72|22
1733634320000|2024-12-08 05:05:20|623.81|621.71|623.47|621.37|623.81|621.71|623.47|621.37|16
1733634330000|2024-12-08 05:05:30|623.46|621.36|623.25|621.15|623.46|621.36|623.25|621.15|13
1733634340000|2024-12-08 05:05:40|623.13|621.03|623.05|620.95|623.14|621.04|623.05|620.95|13
1733634350000|2024-12-08 05:05:50|623.04|620.94|622.95|620.85|623.04|620.94|622.95|620.85|14
1733634360000|2024-12-08 05:06:00|622.94|620.84|622.7|620.6|622.94|620.84|622.7|620.6|17
1733634370000|2024-12-08 05:06:10|622.69|620.59|622.76|620.66|622.83|620.73|622.66|620.56|16
1733634380000|2024-12-08 05:06:20|622.75|620.65|622.75|620.65|622.78|620.68|622.7|620.6|12
1733634390000|2024-12-08 05:06:30|622.74|620.64|622.74|620.64|622.76|620.66|622.74|620.64|7
1733634400000|2024-12-08 05:06:40|622.75|620.65|622.81|620.71|622.83|620.73|622.75|620.65|7
1733634410000|2024-12-08 05:06:50|622.8|620.7|622.53|620.43|622.8|620.7|622.53|620.43|14
1733634420000|2024-12-08 05:07:00|622.54|620.44|622.19|620.09|622.54|620.44|622.19|620.09|12
1733634430000|2024-12-08 05:07:10|622.18|620.08|622.31|620.21|622.36|620.26|622.17|620.07|9
1733634440000|2024-12-08 05:07:20|622.3|620.2|622.21|620.11|622.3|620.2|622.21|620.11|10
1733634450000|2024-12-08 05:07:30|622.2|620.1|621.77|619.67|622.2|620.1|621.77|619.67|14
1733634460000|2024-12-08 05:07:40|621.76|619.66|621.72|619.62|621.76|619.66|621.68|619.58|13
1733634470000|2024-12-08 05:07:50|621.71|619.61|621.81|619.71|621.88|619.78|621.71|619.61|10
1733634480000|2024-12-08 05:08:00|621.79|619.69|621.69|619.59|621.79|619.69|621.69|619.59|12
1733634490000|2024-12-08 05:08:10|621.71|619.61|621.69|619.59|621.71|619.61|621.66|619.56|12
1733634500000|2024-12-08 05:08:20|621.7|619.6|621.91|619.81|621.97|619.87|621.7|619.6|16
1733634510000|2024-12-08 05:08:30|621.9|619.8|621.73|619.63|621.9|619.8|621.73|619.63|12
1733634520000|2024-12-08 05:08:40|621.72|619.62|621.58|619.48|621.72|619.62|621.58|619.48|13
1733634530000|2024-12-08 05:08:50|621.53|619.43|621.29|619.19|621.53|619.43|621.29|619.19|10
1733634540000|2024-12-08 05:09:00|621.28|619.18|621.72|619.62|621.72|619.62|621.27|619.17|14
1733634550000|2024-12-08 05:09:10|621.73|619.63|621.68|619.58|621.73|619.63|621.68|619.58|12
1733634560000|2024-12-08 05:09:20|621.67|619.57|621.64|619.54|621.67|619.57|621.64|619.54|4
1733634570000|2024-12-08 05:09:30|621.63|619.53|621.57|619.47|621.63|619.53|621.57|619.47|7
1733634580000|2024-12-08 05:09:40|621.56|619.46|621.5|619.4|621.57|619.47|621.47|619.37|13
1733634590000|2024-12-08 05:09:50|621.49|619.39|621.66|619.56|621.66|619.56|621.47|619.37|10
1733634600000|2024-12-08 05:10:00|621.65|619.55|621.51|619.41|621.66|619.56|621.51|619.41|13
1733634610000|2024-12-08 05:10:10|621.48|619.38|621.12|619.02|621.48|619.38|621.12|619.02|20
1733634620000|2024-12-08 05:10:20|621.11|619.01|620.75|618.65|621.11|619.01|620.75|618.65|20
1733634630000|2024-12-08 05:10:30|620.76|618.66|620.83|618.73|620.83|618.73|620.71|618.61|11
1733634640000|2024-12-08 05:10:40|620.82|618.72|622.11|620.01|622.11|620.01|620.82|618.72|22
1733634650000|2024-12-08 05:10:50|622.12|620.02|622.94|620.84|623.05|620.95|622.12|620.02|23
1733634660000|2024-12-08 05:11:00|622.93|620.83|622.94|620.84|623.13|621.03|622.91|620.81|22
1733634670000|2024-12-08 05:11:10|622.93|620.83|622.5|620.4|622.94|620.84|622.5|620.4|26
1733634680000|2024-12-08 05:11:20|622.49|620.39|622.41|620.31|622.49|620.39|622.4|620.3|11
1733634690000|2024-12-08 05:11:30|622.4|620.3|623.45|621.35|623.47|621.37|622.39|620.29|17
1733634700000|2024-12-08 05:11:40|623.44|621.34|623.4|621.3|623.46|621.36|623.4|621.3|11
1733634710000|2024-12-08 05:11:50|623.39|621.29|622.99|620.89|623.39|621.29|622.98|620.88|15
1733634720000|2024-12-08 05:12:00|622.98|620.88|623.12|621.02|623.15|621.05|622.94|620.84|11
1733634730000|2024-12-08 05:12:10|623.11|621.01|623.18|621.08|623.2|621.1|623.1|621|12
1733634740000|2024-12-08 05:12:20|623.2|621.1|623.28|621.18|623.31|621.21|623.19|621.09|17
1733634750000|2024-12-08 05:12:30|623.27|621.17|623.16|621.06|623.27|621.17|623.16|621.06|10
1733634760000|2024-12-08 05:12:40|623.15|621.05|623.06|620.96|623.15|621.05|623.06|620.96|10
1733634770000|2024-12-08 05:12:50|623.05|620.95|622.96|620.86|623.18|621.08|622.95|620.85|17
1733634780000|2024-12-08 05:13:00|622.95|620.85|622.37|620.27|622.95|620.85|622.37|620.27|20
1733634790000|2024-12-08 05:13:10|622.36|620.26|622.05|619.95|622.36|620.26|622.05|619.95|16
1733634800000|2024-12-08 05:13:20|622.04|619.94|622.17|620.07|622.17|620.07|622|619.9|8
1733634810000|2024-12-08 05:13:30|622.07|619.97|621.54|619.44|622.09|619.99|621.54|619.44|20
1733634820000|2024-12-08 05:13:40|621.53|619.43|621.37|619.27|621.53|619.43|621.37|619.27|16
1733634830000|2024-12-08 05:13:50|621.36|619.26|621.34|619.24|621.36|619.26|621.33|619.23|5
1733634840000|2024-12-08 05:14:00|621.35|619.25|621.46|619.36|621.46|619.36|621.31|619.21|11
1733634850000|2024-12-08 05:14:10|621.44|619.34|621.53|619.43|621.56|619.46|621.43|619.33|13
1733634860000|2024-12-08 05:14:20|621.52|619.42|621.48|619.38|621.52|619.42|621.48|619.38|7
1733634870000|2024-12-08 05:14:30|621.47|619.37|621.45|619.35|621.47|619.37|621.45|619.35|5
1733634880000|2024-12-08 05:14:40|621.5|619.4|621.39|619.29|621.5|619.4|621.39|619.29|9
1733634890000|2024-12-08 05:14:50|621.38|619.28|621.42|619.32|621.44|619.34|621.27|619.17|8
1733634900000|2024-12-08 05:15:00|621.48|619.38|621.51|619.41|621.53|619.43|621.47|619.37|5
1733634910000|2024-12-08 05:15:10|621.6|619.5|621.61|619.51|621.64|619.54|621.55|619.45|11
1733634920000|2024-12-08 05:15:20|621.62|619.52|621.53|619.43|621.63|619.53|621.53|619.43|10
1733634930000|2024-12-08 05:15:30|621.52|619.42|621.19|619.09|621.52|619.42|621.19|619.09|12
1733634940000|2024-12-08 05:15:40|621.18|619.08|622.07|619.97|622.09|619.99|621.18|619.08|16
1733634950000|2024-12-08 05:15:50|622.08|619.98|621.98|619.88|622.08|619.98|621.98|619.88|15
1733634960000|2024-12-08 05:16:00|621.97|619.87|621.72|619.62|621.97|619.87|621.72|619.62|14
1733634970000|2024-12-08 05:16:10|621.71|619.61|621.42|619.32|621.71|619.61|621.42|619.32|14
1733634980000|2024-12-08 05:16:20|621.41|619.31|621.24|619.14|621.41|619.31|621.24|619.14|14
1733634990000|2024-12-08 05:16:30|621.23|619.13|620.83|618.73|621.23|619.13|620.83|618.73|14
1733635000000|2024-12-08 05:16:40|620.82|618.72|620.65|618.55|620.82|618.72|620.65|618.55|13
1733635010000|2024-12-08 05:16:50|620.64|618.54|620.37|618.27|620.64|618.54|620.37|618.27|14
1733635020000|2024-12-08 05:17:00|620.36|618.26|620.12|618.02|620.36|618.26|620.11|618.01|12
1733635030000|2024-12-08 05:17:10|620.11|618.01|619.34|617.24|620.11|618.01|619.34|617.24|23
1733635040000|2024-12-08 05:17:20|619.33|617.23|618.86|616.76|619.33|617.23|618.86|616.76|24
1733635050000|2024-12-08 05:17:30|618.85|616.75|618.79|616.69|618.85|616.75|618.79|616.69|7
1733635060000|2024-12-08 05:17:40|618.56|616.46|618.27|616.17|618.56|616.46|618.26|616.16|17
1733635070000|2024-12-08 05:17:50|618.26|616.16|618.54|616.44|618.54|616.44|618.23|616.13|15
1733635080000|2024-12-08 05:18:00|618.48|616.38|618.75|616.65|618.77|616.67|618.48|616.38|16
1733635090000|2024-12-08 05:18:10|618.74|616.64|618.58|616.48|618.74|616.64|618.57|616.47|17
1733635100000|2024-12-08 05:18:20|618.57|616.47|618.44|616.34|618.57|616.47|618.44|616.34|14
1733635110000|2024-12-08 05:18:30|618.43|616.33|618.71|616.61|618.72|616.62|618.41|616.31|12
1733635120000|2024-12-08 05:18:40|618.7|616.6|619.01|616.91|619.15|617.05|618.69|616.59|19
1733635130000|2024-12-08 05:18:50|619|616.9|619.41|617.31|619.41|617.31|619|616.9|21
1733635140000|2024-12-08 05:19:00|619.43|617.33|619.5|617.4|619.52|617.42|619.43|617.33|16
1733635150000|2024-12-08 05:19:10|619.52|617.42|619.38|617.28|619.52|617.42|619.38|617.28|10
1733635160000|2024-12-08 05:19:20|619.37|617.27|619.22|617.12|619.37|617.27|619.22|617.12|12
1733635170000|2024-12-08 05:19:30|619.23|617.13|619.28|617.18|619.38|617.28|619.23|617.13|9
1733635180000|2024-12-08 05:19:40|619.27|617.17|619.08|616.98|619.28|617.18|619.08|616.98|15
1733635190000|2024-12-08 05:19:50|619.1|617|618.82|616.72|619.1|617|618.82|616.72|16
1733635200000|2024-12-08 05:20:00|618.81|616.71|618.3|616.2|618.81|616.71|618.3|616.2|16
1733635210000|2024-12-08 05:20:10|618.29|616.19|617.07|614.97|618.29|616.19|616.9|614.8|20
1733635220000|2024-12-08 05:20:20|617.08|614.98|617.01|614.91|617.08|614.98|617.01|614.91|11
1733635230000|2024-12-08 05:20:30|617|614.9|616.95|614.85|617|614.9|616.95|614.85|6
1733635240000|2024-12-08 05:20:40|617.05|614.95|616.32|614.22|617.4|615.3|616.32|614.22|20
1733635250000|2024-12-08 05:20:50|616.31|614.21|615.62|613.52|616.41|614.31|615.56|613.46|18
1733635260000|2024-12-08 05:21:00|615.63|613.53|615.47|613.37|615.96|613.86|615.45|613.35|24
1733635270000|2024-12-08 05:21:10|615.46|613.36|614.74|612.64|615.48|613.38|614.64|612.54|25
1733635280000|2024-12-08 05:21:20|614.73|612.63|613.69|611.59|614.73|612.63|613.69|611.59|23
1733635290000|2024-12-08 05:21:30|613.7|611.6|613.74|611.64|613.74|611.64|613.67|611.57|14
1733635300000|2024-12-08 05:21:40|613.75|611.65|614.29|612.19|614.29|612.19|613.75|611.65|19
1733635310000|2024-12-08 05:21:50|614.34|612.24|614.65|612.55|614.65|612.55|614.33|612.23|19
1733635320000|2024-12-08 05:22:00|614.66|612.56|615.13|613.03|615.13|613.03|614.66|612.56|21
1733635330000|2024-12-08 05:22:10|615.17|613.07|615.29|613.19|615.29|613.19|615.17|613.07|15
1733635340000|2024-12-08 05:22:20|615.3|613.2|615.35|613.25|615.35|613.25|615.3|613.2|8
1733635350000|2024-12-08 05:22:30|615.34|613.24|615.36|613.26|615.38|613.28|615.33|613.23|5
1733635360000|2024-12-08 05:22:40|615.35|613.25|614.91|612.81|615.35|613.25|614.91|612.81|18
1733635370000|2024-12-08 05:22:50|614.9|612.8|614.43|612.33|614.9|612.8|614.38|612.28|26
1733635380000|2024-12-08 05:23:00|614.44|612.34|614.41|612.31|614.44|612.34|614.41|612.31|6
1733635390000|2024-12-08 05:23:10|614.49|612.39|614.95|612.85|614.95|612.85|614.49|612.39|10
1733635400000|2024-12-08 05:23:20|614.96|612.86|615.16|613.06|615.19|613.09|614.96|612.86|18
1733635410000|2024-12-08 05:23:30|615.31|613.21|615.54|613.44|615.55|613.45|615.31|613.21|19
1733635420000|2024-12-08 05:23:40|615.53|613.43|615.62|613.52|615.62|613.52|615.53|613.43|11
1733635430000|2024-12-08 05:23:50|615.63|613.53|615.65|613.55|615.65|613.55|615.62|613.52|9
1733635440000|2024-12-08 05:24:00|615.9|613.8|616.04|613.94|616.05|613.95|615.9|613.8|15
1733635450000|2024-12-08 05:24:10|616.03|613.93|616.12|614.02|616.12|614.02|616.03|613.93|3
1733635460000|2024-12-08 05:24:20|616.13|614.03|616.16|614.06|616.16|614.06|616.12|614.02|6
1733635470000|2024-12-08 05:24:30|616.17|614.07|616.05|613.95|616.17|614.07|616.05|613.95|13
1733635480000|2024-12-08 05:24:40|616.04|613.94|616.01|613.91|616.04|613.94|616.01|613.91|3
1733635490000|2024-12-08 05:24:50|616|613.9|615.73|613.63|616|613.9|615.73|613.63|8
1733635500000|2024-12-08 05:25:00|615.72|613.62|615.7|613.6|615.72|613.62|615.67|613.57|13
1733635510000|2024-12-08 05:25:10|615.69|613.59|615.69|613.59|615.69|613.59|615.67|613.57|5
1733635520000|2024-12-08 05:25:20|615.45|613.35|615.39|613.29|615.45|613.35|615.39|613.29|6
1733635530000|2024-12-08 05:25:30|615.38|613.28|615.38|613.28|615.4|613.3|615.36|613.26|9
1733635540000|2024-12-08 05:25:40|615.39|613.29|615.23|613.13|615.39|613.29|615.23|613.13|6
1733635550000|2024-12-08 05:25:50|615.22|613.12|614.95|612.85|615.22|613.12|614.95|612.85|12
1733635560000|2024-12-08 05:26:00|614.94|612.84|614.85|612.75|614.94|612.84|614.85|612.75|14
1733635570000|2024-12-08 05:26:10|614.84|612.74|614.9|612.8|614.91|612.81|614.84|612.74|3
1733635580000|2024-12-08 05:26:20|614.94|612.84|615.1|613|615.1|613|614.94|612.84|9
1733635590000|2024-12-08 05:26:30|615.21|613.11|615.15|613.05|615.24|613.14|615.15|613.05|14
1733635600000|2024-12-08 05:26:40|615.14|613.04|614.41|612.31|615.14|613.04|614.4|612.3|20
1733635610000|2024-12-08 05:26:50|614.42|612.32|614.39|612.29|614.42|612.32|614.39|612.29|4
1733635620000|2024-12-08 05:27:00|614.38|612.28|614.41|612.31|614.43|612.33|614.38|612.28|6
1733635630000|2024-12-08 05:27:10|614.42|612.32|614.43|612.33|614.43|612.33|614.41|612.31|4
1733635640000|2024-12-08 05:27:20|614.4|612.3|614.38|612.28|614.4|612.3|614.38|612.28|3
1733635650000|2024-12-08 05:27:30|614.37|612.27|613.91|611.81|614.37|612.27|613.91|611.81|17
1733635660000|2024-12-08 05:27:40|613.84|611.74|613.53|611.43|613.84|611.74|613.53|611.43|15
1733635670000|2024-12-08 05:27:50|613.52|611.42|613.41|611.31|613.53|611.43|613.41|611.31|13
1733635680000|2024-12-08 05:28:00|613.42|611.32|613.4|611.3|613.42|611.32|613.4|611.3|7
1733635690000|2024-12-08 05:28:10|613.35|611.25|613.42|611.32|613.43|611.33|613.33|611.23|11
1733635700000|2024-12-08 05:28:20|613.41|611.31|613.56|611.46|613.56|611.46|613.41|611.31|10
1733635710000|2024-12-08 05:28:30|613.57|611.47|614.01|611.91|614.01|611.91|613.56|611.46|19
1733635720000|2024-12-08 05:28:40|614.03|611.93|614.02|611.92|614.04|611.94|614.02|611.92|9
1733635730000|2024-12-08 05:28:50|614.01|611.91|613.99|611.89|614.09|611.99|613.99|611.89|6
1733635740000|2024-12-08 05:29:00|614.04|611.94|614.02|611.92|614.04|611.94|614.02|611.92|3
1733635750000|2024-12-08 05:29:10|614.03|611.93|614.17|612.07|614.18|612.08|614.02|611.92|10
1733635760000|2024-12-08 05:29:20|614.18|612.08|614.76|612.66|614.76|612.66|614.18|612.08|19
1733635770000|2024-12-08 05:29:30|614.77|612.67|614.92|612.82|614.92|612.82|614.77|612.67|14
1733635780000|2024-12-08 05:29:40|614.93|612.83|615|612.9|615|612.9|614.93|612.83|12
1733635790000|2024-12-08 05:29:50|615.01|612.91|615.14|613.04|615.14|613.04|615.01|612.91|12
1733635800000|2024-12-08 05:30:00|615.13|613.03|615.13|613.03|615.13|613.03|615.13|613.03|1
1733635810000|2024-12-08 05:30:10|615.14|613.04|615.2|613.1|615.25|613.15|615.14|613.04|17
1733635820000|2024-12-08 05:30:20|615.21|613.11|615.19|613.09|615.22|613.12|615.19|613.09|7
1733635830000|2024-12-08 05:30:30|615.18|613.08|615.18|613.08|615.18|613.08|615.18|613.08|1
1733635840000|2024-12-08 05:30:40|615.24|613.14|615.24|613.14|615.24|613.14|615.22|613.12|4
1733635850000|2024-12-08 05:30:50|615.23|613.13|615.24|613.14|615.24|613.14|615.22|613.12|5
1733635860000|2024-12-08 05:31:00|615.35|613.25|615.59|613.49|615.6|613.5|615.35|613.25|10
1733635870000|2024-12-08 05:31:10|615.6|613.5|615.67|613.57|615.67|613.57|615.6|613.5|6
1733635880000|2024-12-08 05:31:20|615.66|613.56|615.84|613.74|615.84|613.74|615.66|613.56|19
1733635890000|2024-12-08 05:31:30|615.98|613.88|616.02|613.92|616.03|613.93|615.98|613.88|3
1733635900000|2024-12-08 05:31:40|616.01|613.91|616.06|613.96|616.06|613.96|616|613.9|7
1733635910000|2024-12-08 05:31:50|616.07|613.97|616.42|614.32|616.43|614.33|616.07|613.97|12
1733635920000|2024-12-08 05:32:00|616.43|614.33|616.55|614.45|616.55|614.45|616.43|614.33|13
1733635930000|2024-12-08 05:32:10|616.57|614.47|616.6|614.5|616.6|614.5|616.56|614.46|16
1733635940000|2024-12-08 05:32:20|616.59|614.49|616.53|614.43|616.59|614.49|616.53|614.43|12
1733635950000|2024-12-08 05:32:30|616.52|614.42|616.5|614.4|616.53|614.43|616.49|614.39|7
1733635960000|2024-12-08 05:32:40|616.55|614.45|616.54|614.44|616.55|614.45|616.54|614.44|2
1733635970000|2024-12-08 05:32:50|616.53|614.43|616.54|614.44|616.55|614.45|616.53|614.43|6
1733635980000|2024-12-08 05:33:00|616.55|614.45|616.52|614.42|616.55|614.45|616.52|614.42|4
1733635990000|2024-12-08 05:33:10|616.31|614.21|616.12|614.02|616.31|614.21|616.12|614.02|11
1733636000000|2024-12-08 05:33:20|616.11|614.01|615.88|613.78|616.11|614.01|615.88|613.78|15
1733636010000|2024-12-08 05:33:30|615.87|613.77|615.87|613.77|615.88|613.78|615.85|613.75|9
1733636020000|2024-12-08 05:33:40|615.86|613.76|615.49|613.39|615.86|613.76|615.49|613.39|11
1733636030000|2024-12-08 05:33:50|615.48|613.38|615.43|613.33|615.48|613.38|615.43|613.33|6
1733636040000|2024-12-08 05:34:00|615.42|613.32|615.14|613.04|615.42|613.32|615.13|613.03|15
1733636050000|2024-12-08 05:34:10|615.13|613.03|615.09|612.99|615.14|613.04|615.09|612.99|9
1733636060000|2024-12-08 05:34:20|615.08|612.98|614.83|612.73|615.08|612.98|614.83|612.73|13
1733636070000|2024-12-08 05:34:30|614.82|612.72|614.81|612.71|614.82|612.72|614.8|612.7|8
1733636080000|2024-12-08 05:34:40|614.8|612.7|614.76|612.66|614.8|612.7|614.76|612.66|5
1733636090000|2024-12-08 05:34:50|614.75|612.65|614.72|612.62|614.75|612.65|614.72|612.62|4
1733636100000|2024-12-08 05:35:00|614.71|612.61|614.82|612.72|614.83|612.73|614.71|612.61|5
1733636110000|2024-12-08 05:35:10|614.9|612.8|614.99|612.89|615.01|612.91|614.9|612.8|8
1733636120000|2024-12-08 05:35:20|614.98|612.88|614.99|612.89|615|612.9|614.98|612.88|4
1733636130000|2024-12-08 05:35:30|615.05|612.95|615.22|613.12|615.28|613.18|615.04|612.94|7
1733636140000|2024-12-08 05:35:40|615.21|613.11|615.23|613.13|615.24|613.14|615.21|613.11|7
1733636150000|2024-12-08 05:35:50|615.34|613.24|615.27|613.17|615.34|613.24|615.27|613.17|11
1733636160000|2024-12-08 05:36:00|615.33|613.23|615.45|613.35|615.46|613.36|615.32|613.22|9
1733636170000|2024-12-08 05:36:10|615.44|613.34|615.56|613.46|615.56|613.46|615.44|613.34|10
1733636180000|2024-12-08 05:36:20|615.57|613.47|615.9|613.8|615.9|613.8|615.57|613.47|13
1733636190000|2024-12-08 05:36:30|615.91|613.81|615.93|613.83|615.93|613.83|615.89|613.79|10
1733636200000|2024-12-08 05:36:40|615.92|613.82|615.81|613.71|615.92|613.82|615.81|613.71|12
1733636210000|2024-12-08 05:36:50|615.8|613.7|615.79|613.69|615.8|613.7|615.79|613.69|4
1733636220000|2024-12-08 05:37:00|615.78|613.68|615.73|613.63|615.78|613.68|615.73|613.63|6
1733636230000|2024-12-08 05:37:10|615.68|613.58|615.58|613.48|615.68|613.58|615.57|613.47|5
1733636240000|2024-12-08 05:37:20|615.57|613.47|615.54|613.44|615.57|613.47|615.54|613.44|4
1733636250000|2024-12-08 05:37:30|615.59|613.49|615.62|613.52|615.63|613.53|615.59|613.49|3
1733636260000|2024-12-08 05:37:40|615.63|613.53|615.63|613.53|615.63|613.53|615.63|613.53|1
1733636290000|2024-12-08 05:38:10|615.64|613.54|615.7|613.6|615.71|613.61|615.63|613.53|11
1733636300000|2024-12-08 05:38:20|615.76|613.66|615.76|613.66|615.76|613.66|615.76|613.66|1
1733636310000|2024-12-08 05:38:30|615.84|613.74|615.82|613.72|615.96|613.86|615.82|613.72|16
1733636320000|2024-12-08 05:38:40|615.81|613.71|615.77|613.67|615.81|613.71|615.77|613.67|9
1733636330000|2024-12-08 05:38:50|615.75|613.65|615.73|613.63|615.76|613.66|615.73|613.63|5
1733636340000|2024-12-08 05:39:00|615.72|613.62|615.82|613.72|615.83|613.73|615.71|613.61|5
1733636350000|2024-12-08 05:39:10|615.81|613.71|616.13|614.03|616.19|614.09|615.81|613.71|9
1733636360000|2024-12-08 05:39:20|616.12|614.02|616.13|614.03|616.15|614.05|616.12|614.02|16
1733636370000|2024-12-08 05:39:30|616.12|614.02|616.06|613.96|616.12|614.02|616.06|613.96|6
1733636380000|2024-12-08 05:39:40|616.05|613.95|615.99|613.89|616.05|613.95|615.99|613.89|13
1733636390000|2024-12-08 05:39:50|615.98|613.88|615.96|613.86|615.98|613.88|615.96|613.86|3
1733636400000|2024-12-08 05:40:00|615.95|613.85|616|613.9|616|613.9|615.95|613.85|2
1733636410000|2024-12-08 05:40:10|615.99|613.89|616.05|613.95|616.08|613.98|615.99|613.89|12
1733636420000|2024-12-08 05:40:20|616.04|613.94|616.05|613.95|616.06|613.96|616.04|613.94|6
1733636430000|2024-12-08 05:40:30|616.04|613.94|616.05|613.95|616.06|613.96|616.04|613.94|4
1733636440000|2024-12-08 05:40:40|616.04|613.94|615.72|613.62|616.04|613.94|615.72|613.62|11
1733636450000|2024-12-08 05:40:50|615.71|613.61|615.58|613.48|615.73|613.63|615.58|613.48|11
1733636460000|2024-12-08 05:41:00|615.57|613.47|615.53|613.43|615.58|613.48|615.53|613.43|7
1733636470000|2024-12-08 05:41:10|615.52|613.42|615.55|613.45|615.57|613.47|615.51|613.41|5
1733636480000|2024-12-08 05:41:20|615.54|613.44|615.5|613.4|615.54|613.44|615.5|613.4|5
1733636490000|2024-12-08 05:41:30|615.55|613.45|615.31|613.21|615.55|613.45|615.3|613.2|7
1733636500000|2024-12-08 05:41:40|615.3|613.2|615.28|613.18|615.3|613.2|615.28|613.18|3
1733636510000|2024-12-08 05:41:50|615.27|613.17|615.27|613.17|615.28|613.18|615.26|613.16|6
1733636530000|2024-12-08 05:42:10|615.28|613.18|615.33|613.23|615.33|613.23|615.28|613.18|2
1733636540000|2024-12-08 05:42:20|615.32|613.22|615.31|613.21|615.32|613.22|615.31|613.21|4
1733636550000|2024-12-08 05:42:30|615.37|613.27|615.37|613.27|615.39|613.29|615.37|613.27|7
1733636560000|2024-12-08 05:42:40|615.31|613.21|615.1|613|615.31|613.21|615.1|613|11
1733636570000|2024-12-08 05:42:50|615.09|612.99|614.81|612.71|615.09|612.99|614.81|612.71|14
1733636580000|2024-12-08 05:43:00|614.8|612.7|613.99|611.89|614.8|612.7|613.99|611.89|26
1733636590000|2024-12-08 05:43:10|613.98|611.88|613.98|611.88|613.98|611.88|613.97|611.87|3
1733636600000|2024-12-08 05:43:20|614.03|611.93|614.02|611.92|614.03|611.93|614.01|611.91|7
1733636610000|2024-12-08 05:43:30|613.92|611.82|613.8|611.7|613.96|611.86|613.8|611.7|15
1733636620000|2024-12-08 05:43:40|613.81|611.71|613.93|611.83|613.94|611.84|613.81|611.71|7
1733636630000|2024-12-08 05:43:50|613.92|611.82|613.91|611.81|613.92|611.82|613.91|611.81|4
1733636640000|2024-12-08 05:44:00|613.9|611.8|613.92|611.82|613.92|611.82|613.9|611.8|3
1733636650000|2024-12-08 05:44:10|613.91|611.81|613.99|611.89|613.99|611.89|613.9|611.8|3
1733636660000|2024-12-08 05:44:20|613.98|611.88|614.14|612.04|614.14|612.04|613.97|611.87|10
1733636670000|2024-12-08 05:44:30|614.13|612.03|613.95|611.85|614.14|612.04|613.95|611.85|16
1733636680000|2024-12-08 05:44:40|613.94|611.84|613.79|611.69|613.94|611.84|613.79|611.69|9
1733636690000|2024-12-08 05:44:50|613.78|611.68|613.83|611.73|613.83|611.73|613.78|611.68|2
1733636700000|2024-12-08 05:45:00|613.82|611.72|613.85|611.75|613.86|611.76|613.81|611.71|4
1733636710000|2024-12-08 05:45:10|613.84|611.74|613.12|611.02|613.84|611.74|613.12|611.02|5
1733636720000|2024-12-08 05:45:20|613.21|611.11|612.81|610.71|613.21|611.11|612.8|610.7|12
1733636730000|2024-12-08 05:45:30|612.8|610.7|612.76|610.66|612.8|610.7|612.76|610.66|7
1733636740000|2024-12-08 05:45:40|612.75|610.65|612.74|610.64|612.75|610.65|612.74|610.64|4
1733636750000|2024-12-08 05:45:50|612.73|610.63|612.71|610.61|612.73|610.63|612.71|610.61|3
1733636760000|2024-12-08 05:46:00|612.7|610.6|612.86|610.76|612.86|610.76|612.7|610.6|6
1733636770000|2024-12-08 05:46:10|612.87|610.77|612.86|610.76|612.87|610.77|612.85|610.75|6
1733636780000|2024-12-08 05:46:20|612.85|610.75|612.73|610.63|612.86|610.76|612.73|610.63|12
1733636790000|2024-12-08 05:46:30|612.72|610.62|612.48|610.38|612.72|610.62|612.48|610.38|14
1733636800000|2024-12-08 05:46:40|612.47|610.37|612.23|610.13|612.47|610.37|612.22|610.12|15
1733636810000|2024-12-08 05:46:50|612.16|610.06|612.1|610|612.16|610.06|612.1|610|7
1733636820000|2024-12-08 05:47:00|612.09|609.99|611.62|609.52|612.09|609.99|611.62|609.52|24
1733636830000|2024-12-08 05:47:10|611.61|609.51|611.26|609.16|611.61|609.51|611.26|609.16|21
1733636840000|2024-12-08 05:47:20|611.25|609.15|610.74|608.64|611.25|609.15|610.74|608.64|13
1733636850000|2024-12-08 05:47:30|610.75|608.65|610.98|608.88|611|608.9|610.75|608.65|9
1733636860000|2024-12-08 05:47:40|610.99|608.89|611.08|608.98|611.08|608.98|610.99|608.89|9
1733636870000|2024-12-08 05:47:50|611.09|608.99|611.1|609|611.12|609.02|611.09|608.99|5
1733636880000|2024-12-08 05:48:00|611.11|609.01|611.17|609.07|611.19|609.09|611.11|609.01|13
1733636890000|2024-12-08 05:48:10|611.16|609.06|611.18|609.08|611.19|609.09|611.16|609.06|7
1733636900000|2024-12-08 05:48:20|611.19|609.09|611.17|609.07|611.19|609.09|611.17|609.07|3
1733636910000|2024-12-08 05:48:30|611.32|609.22|611.31|609.21|611.34|609.24|611.29|609.19|10
1733636920000|2024-12-08 05:48:40|611.3|609.2|611.15|609.05|611.3|609.2|611.15|609.05|14
1733636930000|2024-12-08 05:48:50|611.14|609.04|611.24|609.14|611.32|609.22|611.13|609.03|11
1733636940000|2024-12-08 05:49:00|611.26|609.16|612.04|609.94|612.04|609.94|611.26|609.16|13
1733636950000|2024-12-08 05:49:10|612.05|609.95|612.29|610.19|612.3|610.2|612.05|609.95|16
1733636960000|2024-12-08 05:49:20|612.3|610.2|612.01|609.91|612.3|610.2|612.01|609.91|19
1733636970000|2024-12-08 05:49:30|612|609.9|611.77|609.67|612|609.9|611.77|609.67|17
1733636980000|2024-12-08 05:49:40|611.76|609.66|611.71|609.61|611.76|609.66|611.71|609.61|8
1733636990000|2024-12-08 05:49:50|611.7|609.6|611.68|609.58|611.84|609.74|611.67|609.57|15
1733637000000|2024-12-08 05:50:00|611.67|609.57|611.52|609.42|611.67|609.57|611.52|609.42|14
1733637010000|2024-12-08 05:50:10|611.51|609.41|611.47|609.37|611.51|609.41|611.47|609.37|5
1733637020000|2024-12-08 05:50:20|611.46|609.36|611.38|609.28|611.47|609.37|611.38|609.28|4
1733637030000|2024-12-08 05:50:30|611.37|609.27|611.85|609.75|611.85|609.75|611.37|609.27|19
1733637040000|2024-12-08 05:50:40|611.86|609.76|611.88|609.78|611.91|609.81|611.86|609.76|11
1733637050000|2024-12-08 05:50:50|611.89|609.79|611.81|609.71|611.89|609.79|611.81|609.71|9
1733637060000|2024-12-08 05:51:00|611.82|609.72|612|609.9|612|609.9|611.81|609.71|11
1733637070000|2024-12-08 05:51:10|612.06|609.96|612.09|609.99|612.1|610|612.05|609.95|8
1733637080000|2024-12-08 05:51:20|612.08|609.98|612.03|609.93|612.08|609.98|612.03|609.93|8
1733637090000|2024-12-08 05:51:30|612.02|609.92|612.06|609.96|612.07|609.97|612.02|609.92|3
1733637100000|2024-12-08 05:51:40|612.05|609.95|612.12|610.02|612.13|610.03|612.05|609.95|3
1733637110000|2024-12-08 05:51:50|612.11|610.01|612.35|610.25|612.35|610.25|612.11|610.01|13
1733637120000|2024-12-08 05:52:00|612.36|610.26|612.2|610.1|612.37|610.27|612.2|610.1|11
1733637130000|2024-12-08 05:52:10|612.19|610.09|611.98|609.88|612.19|610.09|611.98|609.88|13
1733637140000|2024-12-08 05:52:20|611.97|609.87|612.02|609.92|612.04|609.94|611.97|609.87|6
1733637150000|2024-12-08 05:52:30|612.01|609.91|611.74|609.64|612.01|609.91|611.74|609.64|15
1733637160000|2024-12-08 05:52:40|611.73|609.63|611.43|609.33|611.73|609.63|611.43|609.33|6
1733637170000|2024-12-08 05:52:50|611.42|609.32|611.12|609.02|611.42|609.32|611.12|609.02|20
1733637180000|2024-12-08 05:53:00|611.11|609.01|610.81|608.71|611.11|609.01|610.81|608.71|11
1733637190000|2024-12-08 05:53:10|610.8|608.7|610.57|608.47|610.8|608.7|610.57|608.47|15
1733637200000|2024-12-08 05:53:20|610.56|608.46|610.55|608.45|610.66|608.56|610.55|608.45|11
1733637210000|2024-12-08 05:53:30|610.4|608.3|610.29|608.19|610.4|608.3|610.29|608.19|11
1733637220000|2024-12-08 05:53:40|610.28|608.18|610.23|608.13|610.28|608.18|610.21|608.11|9
1733637230000|2024-12-08 05:53:50|610.22|608.12|610.26|608.16|610.28|608.18|610.22|608.12|8
1733637240000|2024-12-08 05:54:00|610.27|608.17|610.69|608.59|610.7|608.6|610.27|608.17|14
1733637250000|2024-12-08 05:54:10|610.68|608.58|610.74|608.64|610.74|608.64|610.68|608.58|7
1733637260000|2024-12-08 05:54:20|610.75|608.65|610.74|608.64|610.75|608.65|610.74|608.64|4
1733637270000|2024-12-08 05:54:30|610.75|608.65|610.44|608.34|610.75|608.65|610.44|608.34|10
1733637280000|2024-12-08 05:54:40|610.45|608.35|610.46|608.36|610.46|608.36|610.45|608.35|4
1733637290000|2024-12-08 05:54:50|610.47|608.37|610.63|608.53|610.63|608.53|610.46|608.36|12
1733637300000|2024-12-08 05:55:00|610.62|608.52|610.54|608.44|610.64|608.54|610.54|608.44|6
1733637310000|2024-12-08 05:55:10|610.53|608.43|610.45|608.35|610.53|608.43|610.45|608.35|5
1733637320000|2024-12-08 05:55:20|610.44|608.34|610.51|608.41|610.52|608.42|610.42|608.32|7
1733637330000|2024-12-08 05:55:30|610.52|608.42|610.68|608.58|610.68|608.58|610.52|608.42|14
1733637340000|2024-12-08 05:55:40|610.92|608.82|611.25|609.15|611.25|609.15|610.92|608.82|22
1733637350000|2024-12-08 05:55:50|611.31|609.21|611.7|609.6|611.73|609.63|611.31|609.21|25
1733637360000|2024-12-08 05:56:00|611.75|609.65|611.96|609.86|611.99|609.89|611.75|609.65|16
1733637370000|2024-12-08 05:56:10|611.95|609.85|611.9|609.8|611.95|609.85|611.9|609.8|6
1733637380000|2024-12-08 05:56:20|611.91|609.81|611.96|609.86|611.97|609.87|611.91|609.81|7
1733637390000|2024-12-08 05:56:30|611.97|609.87|612.04|609.94|612.05|609.95|611.97|609.87|11
1733637400000|2024-12-08 05:56:40|612.03|609.93|612.18|610.08|612.19|610.09|612.03|609.93|6
1733637410000|2024-12-08 05:56:50|612.17|610.07|612.19|610.09|612.2|610.1|612.17|610.07|6
1733637420000|2024-12-08 05:57:00|612.18|610.08|612.17|610.07|612.18|610.08|612.17|610.07|2
1733637430000|2024-12-08 05:57:10|612.18|610.08|612.33|610.23|612.33|610.23|612.18|610.08|10
1733637440000|2024-12-08 05:57:20|612.32|610.22|612.3|610.2|612.32|610.22|612.3|610.2|3
1733637450000|2024-12-08 05:57:30|612.29|610.19|612.29|610.19|612.29|610.19|612.28|610.18|5
1733637460000|2024-12-08 05:57:40|612.28|610.18|612.28|610.18|612.28|610.18|612.28|610.18|1
1733637470000|2024-12-08 05:57:50|612.35|610.25|612.31|610.21|612.35|610.25|612.31|610.21|2
1733637480000|2024-12-08 05:58:00|612.43|610.33|612.45|610.35|612.47|610.37|612.38|610.28|10
1733637490000|2024-12-08 05:58:10|612.46|610.36|612.32|610.22|612.46|610.36|612.32|610.22|10
1733637500000|2024-12-08 05:58:20|612.31|610.21|612.51|610.41|612.51|610.41|612.31|610.21|16
1733637510000|2024-12-08 05:58:30|612.52|610.42|612.61|610.51|612.62|610.52|612.52|610.42|8
1733637520000|2024-12-08 05:58:40|612.62|610.52|612.82|610.72|612.82|610.72|612.61|610.51|16
1733637530000|2024-12-08 05:58:50|612.81|610.71|612.78|610.68|612.81|610.71|612.78|610.68|6
1733637540000|2024-12-08 05:59:00|612.77|610.67|612.76|610.66|612.78|610.68|612.76|610.66|6
1733637550000|2024-12-08 05:59:10|612.75|610.65|612.78|610.68|612.78|610.68|612.73|610.63|6
1733637560000|2024-12-08 05:59:20|612.83|610.73|612.94|610.84|612.96|610.86|612.82|610.72|10
1733637570000|2024-12-08 05:59:30|612.93|610.83|612.93|610.83|612.93|610.83|612.93|610.83|1
1733637580000|2024-12-08 05:59:40|612.92|610.82|612.95|610.85|612.96|610.86|612.92|610.82|5
1733637590000|2024-12-08 05:59:50|612.94|610.84|612.94|610.84|612.95|610.85|612.93|610.83|5
1733637600000|2024-12-08 06:00:00|612.89|610.79|612.86|610.76|612.89|610.79|612.86|610.76|4
1733637610000|2024-12-08 06:00:10|612.95|610.85|613.22|611.12|613.23|611.13|612.95|610.85|14
1733637620000|2024-12-08 06:00:20|613.23|611.13|613.27|611.17|613.29|611.19|613.23|611.13|10
1733637630000|2024-12-08 06:00:30|613.3|611.2|613.27|611.17|613.3|611.2|613.27|611.17|6
1733637640000|2024-12-08 06:00:40|613.26|611.16|613.3|611.2|613.31|611.21|613.23|611.13|10
1733637650000|2024-12-08 06:00:50|613.31|611.21|613.34|611.24|613.34|611.24|613.31|611.21|7
1733637660000|2024-12-08 06:01:00|613.35|611.25|613.29|611.19|613.35|611.25|613.29|611.19|5
1733637670000|2024-12-08 06:01:10|613.23|611.13|612.77|610.67|613.23|611.13|612.77|610.67|22
1733637680000|2024-12-08 06:01:20|612.76|610.66|612.69|610.59|612.76|610.66|612.69|610.59|4
1733637690000|2024-12-08 06:01:30|612.68|610.58|612.51|610.41|612.68|610.58|612.51|610.41|8
1733637700000|2024-12-08 06:01:40|612.46|610.36|612.24|610.14|612.46|610.36|612.24|610.14|8
1733637710000|2024-12-08 06:01:50|612.23|610.13|612|609.9|612.23|610.13|612|609.9|15
1733637720000|2024-12-08 06:02:00|611.99|609.89|611.53|609.43|611.99|609.89|611.53|609.43|18
1733637730000|2024-12-08 06:02:10|611.47|609.37|611.09|608.99|611.47|609.37|611.09|608.99|23
1733637740000|2024-12-08 06:02:20|611.08|608.98|611.07|608.97|611.09|608.99|611.06|608.96|7
1733637750000|2024-12-08 06:02:30|611.06|608.96|611.21|609.11|611.23|609.13|610.99|608.89|12
1733637760000|2024-12-08 06:02:40|611.2|609.1|611.22|609.12|611.22|609.12|611.2|609.1|5
1733637770000|2024-12-08 06:02:50|611.23|609.13|611.53|609.43|611.54|609.44|611.23|609.13|16
1733637780000|2024-12-08 06:03:00|611.59|609.49|611.58|609.48|611.59|609.49|611.55|609.45|10
1733637790000|2024-12-08 06:03:10|611.57|609.47|611.6|609.5|611.61|609.51|611.55|609.45|7
1733637800000|2024-12-08 06:03:20|611.62|609.52|612.02|609.92|612.02|609.92|611.61|609.51|19
1733637810000|2024-12-08 06:03:30|612.03|609.93|612.17|610.07|612.17|610.07|612.03|609.93|14
1733637820000|2024-12-08 06:03:40|612.26|610.16|612.27|610.17|612.31|610.21|612.26|610.16|8
1733637830000|2024-12-08 06:03:50|612.28|610.18|612.11|610.01|612.28|610.18|612.11|610.01|19
1733637840000|2024-12-08 06:04:00|612.1|610|612.39|610.29|612.39|610.29|612.03|609.93|17
1733637850000|2024-12-08 06:04:10|612.4|610.3|612.61|610.51|612.61|610.51|612.4|610.3|12
1733637860000|2024-12-08 06:04:20|612.63|610.53|612.99|610.89|613.01|610.91|612.63|610.53|18
1733637870000|2024-12-08 06:04:30|613|610.9|613.1|611|613.1|611|612.99|610.89|10
1733637880000|2024-12-08 06:04:40|613.11|611.01|613.12|611.02|613.13|611.03|613.11|611.01|11
1733637890000|2024-12-08 06:04:50|613.15|611.05|613.15|611.05|613.16|611.06|613.14|611.04|6
1733637900000|2024-12-08 06:05:00|613.16|611.06|613.19|611.09|613.2|611.1|613.15|611.05|8
1733637910000|2024-12-08 06:05:10|613.18|611.08|613.19|611.09|613.2|611.1|613.18|611.08|8
1733637920000|2024-12-08 06:05:20|613.2|611.1|612.86|610.76|613.2|611.1|612.86|610.76|11
1733637930000|2024-12-08 06:05:30|612.85|610.75|612.85|610.75|612.94|610.84|612.8|610.7|11
1733637940000|2024-12-08 06:05:40|612.84|610.74|613.01|610.91|613.01|610.91|612.84|610.74|10
1733637950000|2024-12-08 06:05:50|613.02|610.92|613.05|610.95|613.05|610.95|613.01|610.91|8
1733637960000|2024-12-08 06:06:00|613.06|610.96|612.93|610.83|613.06|610.96|612.93|610.83|8
1733637970000|2024-12-08 06:06:10|612.92|610.82|612.54|610.44|612.92|610.82|612.54|610.44|17
1733637980000|2024-12-08 06:06:20|612.53|610.43|612.5|610.4|612.53|610.43|612.5|610.4|12
1733637990000|2024-12-08 06:06:30|612.49|610.39|611.96|609.86|612.49|610.39|611.96|609.86|22
1733638000000|2024-12-08 06:06:40|611.82|609.72|611.14|609.04|611.82|609.72|611.14|609.04|29
1733638010000|2024-12-08 06:06:50|611.13|609.03|611.06|608.96|611.13|609.03|611.06|608.96|9
1733638020000|2024-12-08 06:07:00|611.05|608.95|611.05|608.95|611.06|608.96|611.04|608.94|15
1733638030000|2024-12-08 06:07:10|611.04|608.94|611.03|608.93|611.04|608.94|611.03|608.93|6
1733638040000|2024-12-08 06:07:20|611.13|609.03|611.33|609.23|611.33|609.23|611.13|609.03|14
1733638050000|2024-12-08 06:07:30|611.32|609.22|611.36|609.26|611.36|609.26|611.31|609.21|12
1733638060000|2024-12-08 06:07:40|611.34|609.24|611.31|609.21|611.34|609.24|611.31|609.21|4
1733638070000|2024-12-08 06:07:50|611.3|609.2|611.27|609.17|611.3|609.2|611.27|609.17|4
1733638080000|2024-12-08 06:08:00|611.26|609.16|611.19|609.09|611.26|609.16|611.19|609.09|10
1733638090000|2024-12-08 06:08:10|611.18|609.08|611.17|609.07|611.21|609.11|611.17|609.07|7
1733638100000|2024-12-08 06:08:20|611.28|609.18|611.27|609.17|611.28|609.18|611.27|609.17|2
1733638110000|2024-12-08 06:08:30|611.26|609.16|611.24|609.14|611.26|609.16|611.24|609.14|3
1733638120000|2024-12-08 06:08:40|611.23|609.13|611.18|609.08|611.23|609.13|611.18|609.08|6
1733638130000|2024-12-08 06:08:50|611.25|609.15|611.22|609.12|611.25|609.15|611.21|609.11|8
1733638140000|2024-12-08 06:09:00|611.21|609.11|611.07|608.97|611.21|609.11|611.07|608.97|7
1733638150000|2024-12-08 06:09:10|611.06|608.96|611.03|608.93|611.06|608.96|611.03|608.93|6
1733638160000|2024-12-08 06:09:20|611.02|608.92|610.9|608.8|611.02|608.92|610.9|608.8|5
1733638170000|2024-12-08 06:09:30|610.82|608.72|610.73|608.63|610.82|608.72|610.73|608.63|8
1733638180000|2024-12-08 06:09:40|610.72|608.62|610.62|608.52|610.73|608.63|610.62|608.52|11
1733638190000|2024-12-08 06:09:50|610.42|608.32|610.38|608.28|610.43|608.33|610.38|608.28|7
1733638200000|2024-12-08 06:10:00|610.37|608.27|610.26|608.16|610.37|608.27|610.26|608.16|7
1733638210000|2024-12-08 06:10:10|610.25|608.15|610.18|608.08|610.26|608.16|610.18|608.08|8
1733638220000|2024-12-08 06:10:20|610.17|608.07|610.17|608.07|610.17|608.07|610.16|608.06|3
1733638230000|2024-12-08 06:10:30|610.16|608.06|609.79|607.69|610.17|608.07|609.79|607.69|8
1733638240000|2024-12-08 06:10:40|609.8|607.7|609.72|607.62|609.8|607.7|609.72|607.62|9
1733638250000|2024-12-08 06:10:50|609.71|607.61|609.66|607.56|609.71|607.61|609.66|607.56|6
1733638260000|2024-12-08 06:11:00|609.65|607.55|609.47|607.37|609.65|607.55|609.42|607.32|10
1733638270000|2024-12-08 06:11:10|609.45|607.35|609.42|607.32|609.45|607.35|609.42|607.32|8
1733638280000|2024-12-08 06:11:20|609.41|607.31|609.64|607.54|609.64|607.54|609.4|607.3|19
1733638290000|2024-12-08 06:11:30|609.65|607.55|609.83|607.73|609.84|607.74|609.65|607.55|9
1733638300000|2024-12-08 06:11:40|609.82|607.72|609.81|607.71|609.83|607.73|609.81|607.71|6
1733638310000|2024-12-08 06:11:50|609.82|607.72|609.77|607.67|609.82|607.72|609.77|607.67|6
1733638320000|2024-12-08 06:12:00|609.76|607.66|610.14|608.04|610.14|608.04|609.76|607.66|6
1733638330000|2024-12-08 06:12:10|610.2|608.1|610.31|608.21|610.32|608.22|610.2|608.1|17
1733638340000|2024-12-08 06:12:20|610.32|608.22|610.35|608.25|610.35|608.25|610.31|608.21|8
1733638350000|2024-12-08 06:12:30|610.34|608.24|610.69|608.59|610.71|608.61|610.34|608.24|11
1733638360000|2024-12-08 06:12:40|610.68|608.58|610.68|608.58|610.71|608.61|610.68|608.58|7
1733638370000|2024-12-08 06:12:50|610.67|608.57|610.54|608.44|610.68|608.58|610.54|608.44|12
1733638380000|2024-12-08 06:13:00|610.53|608.43|610.44|608.34|610.53|608.43|610.44|608.34|5
1733638390000|2024-12-08 06:13:10|610.43|608.33|610.8|608.7|610.8|608.7|610.43|608.33|7
1733638400000|2024-12-08 06:13:20|610.81|608.71|610.8|608.7|610.84|608.74|610.8|608.7|6
1733638410000|2024-12-08 06:13:30|610.81|608.71|610.87|608.77|610.87|608.77|610.8|608.7|8
1733638420000|2024-12-08 06:13:40|610.88|608.78|610.89|608.79|610.9|608.8|610.88|608.78|6
1733638430000|2024-12-08 06:13:50|610.88|608.78|610.84|608.74|610.88|608.78|610.84|608.74|5
1733638440000|2024-12-08 06:14:00|610.85|608.75|610.85|608.75|610.85|608.75|610.84|608.74|3
1733638450000|2024-12-08 06:14:10|610.84|608.74|610.94|608.84|610.95|608.85|610.84|608.74|6
1733638460000|2024-12-08 06:14:20|610.93|608.83|610.95|608.85|610.96|608.86|610.92|608.82|7
1733638470000|2024-12-08 06:14:30|610.94|608.84|610.95|608.85|610.95|608.85|610.94|608.84|2
1733638480000|2024-12-08 06:14:40|610.98|608.88|610.97|608.87|610.98|608.88|610.97|608.87|2
1733638490000|2024-12-08 06:14:50|610.99|608.89|611.17|609.07|611.17|609.07|610.99|608.89|13
1733638500000|2024-12-08 06:15:00|611.18|609.08|611.16|609.06|611.18|609.08|611.16|609.06|3
1733638510000|2024-12-08 06:15:10|611.15|609.05|611.16|609.06|611.16|609.06|611.15|609.05|2
1733638520000|2024-12-08 06:15:20|611.42|609.32|611.84|609.74|611.84|609.74|611.31|609.21|15
1733638530000|2024-12-08 06:15:30|611.85|609.75|611.93|609.83|611.94|609.84|611.85|609.75|17
1733638540000|2024-12-08 06:15:40|611.92|609.82|611.97|609.87|611.98|609.88|611.92|609.82|11
1733638550000|2024-12-08 06:15:50|611.96|609.86|611.93|609.83|611.96|609.86|611.93|609.83|4
1733638560000|2024-12-08 06:16:00|611.92|609.82|612.14|610.04|612.14|610.04|611.9|609.8|20
1733638570000|2024-12-08 06:16:10|612.15|610.05|612.43|610.33|612.43|610.33|612.15|610.05|11
1733638580000|2024-12-08 06:16:20|612.44|610.34|612.49|610.39|612.51|610.41|612.44|610.34|12
1733638590000|2024-12-08 06:16:30|612.5|610.4|612.5|610.4|612.51|610.41|612.5|610.4|5
1733638600000|2024-12-08 06:16:40|612.49|610.39|612.54|610.44|612.55|610.45|612.49|610.39|9
1733638610000|2024-12-08 06:16:50|612.55|610.45|612.55|610.45|612.56|610.46|612.54|610.44|5
1733638620000|2024-12-08 06:17:00|612.54|610.44|612.52|610.42|612.54|610.44|612.52|610.42|3
1733638630000|2024-12-08 06:17:10|612.51|610.41|613.1|611|613.11|611.01|612.51|610.41|7
1733638640000|2024-12-08 06:17:20|613.11|611.01|613.76|611.66|613.76|611.66|613.11|611.01|10
1733638650000|2024-12-08 06:17:30|613.78|611.68|614.53|612.43|614.54|612.44|613.78|611.68|20
1733638660000|2024-12-08 06:17:40|614.54|612.44|614.71|612.61|614.71|612.61|614.53|612.43|7
1733638670000|2024-12-08 06:17:50|614.7|612.6|614.83|612.73|614.83|612.73|614.7|612.6|12
1733638680000|2024-12-08 06:18:00|614.84|612.74|614.9|612.8|614.9|612.8|614.82|612.72|12
1733638690000|2024-12-08 06:18:10|614.91|612.81|614.94|612.84|614.94|612.84|614.91|612.81|6
1733638700000|2024-12-08 06:18:20|614.93|612.83|614.89|612.79|614.93|612.83|614.89|612.79|5
1733638710000|2024-12-08 06:18:30|614.9|612.8|614.81|612.71|614.91|612.81|614.81|612.71|13
1733638720000|2024-12-08 06:18:40|614.8|612.7|614.71|612.61|614.8|612.7|614.71|612.61|6
1733638730000|2024-12-08 06:18:50|614.7|612.6|614.68|612.58|614.7|612.6|614.68|612.58|3
1733638740000|2024-12-08 06:19:00|614.67|612.57|614.62|612.52|614.67|612.57|614.62|612.52|6
1733638750000|2024-12-08 06:19:10|614.61|612.51|614.5|612.4|614.61|612.51|614.5|612.4|4
1733638760000|2024-12-08 06:19:20|614.49|612.39|614.51|612.41|614.54|612.44|614.48|612.38|6
1733638770000|2024-12-08 06:19:30|614.52|612.42|614.56|612.46|614.57|612.47|614.51|612.41|7
1733638780000|2024-12-08 06:19:40|614.57|612.47|614.74|612.64|614.75|612.65|614.56|612.46|9
1733638790000|2024-12-08 06:19:50|614.73|612.63|614.93|612.83|614.93|612.83|614.72|612.62|13
1733638800000|2024-12-08 06:20:00|614.94|612.84|615.06|612.96|615.06|612.96|614.94|612.84|17
1733638810000|2024-12-08 06:20:10|615.05|612.95|615.21|613.11|615.24|613.14|615.05|612.95|9
1733638820000|2024-12-08 06:20:20|615.2|613.1|615.2|613.1|615.2|613.1|615.2|613.1|1
1733638830000|2024-12-08 06:20:30|615.19|613.09|615.19|613.09|615.2|613.1|615.18|613.08|7
1733638840000|2024-12-08 06:20:40|615.18|613.08|615.28|613.18|615.3|613.2|615.18|613.08|12
1733638850000|2024-12-08 06:20:50|615.29|613.19|615.37|613.27|615.37|613.27|615.27|613.17|10
1733638860000|2024-12-08 06:21:00|615.36|613.26|615.43|613.33|615.44|613.34|615.36|613.26|9
1733638870000|2024-12-08 06:21:10|615.44|613.34|615.6|613.5|615.6|613.5|615.37|613.27|12
1733638880000|2024-12-08 06:21:20|615.59|613.49|615.59|613.49|615.6|613.5|615.59|613.49|5
1733638890000|2024-12-08 06:21:30|615.58|613.48|615.49|613.39|615.58|613.48|615.47|613.37|6
1733638900000|2024-12-08 06:21:40|615.48|613.38|615.42|613.32|615.48|613.38|615.41|613.31|9
1733638910000|2024-12-08 06:21:50|615.41|613.31|615.38|613.28|615.41|613.31|615.38|613.28|4
1733638920000|2024-12-08 06:22:00|615.37|613.27|615.34|613.24|615.37|613.27|615.34|613.24|4
1733638930000|2024-12-08 06:22:10|615.33|613.23|615.24|613.14|615.33|613.23|615.24|613.14|5
1733638940000|2024-12-08 06:22:20|615.23|613.13|615.16|613.06|615.23|613.13|615.15|613.05|7
1733638950000|2024-12-08 06:22:30|615.21|613.11|615.25|613.15|615.26|613.16|615.21|613.11|3
1733638960000|2024-12-08 06:22:40|615.31|613.21|615.49|613.39|615.5|613.4|615.31|613.21|11
1733638970000|2024-12-08 06:22:50|615.5|613.4|615.55|613.45|615.55|613.45|615.5|613.4|6
1733638980000|2024-12-08 06:23:00|615.54|613.44|615.7|613.6|615.7|613.6|615.54|613.44|13
1733638990000|2024-12-08 06:23:10|615.69|613.59|615.96|613.86|615.96|613.86|615.69|613.59|12
1733639000000|2024-12-08 06:23:20|615.97|613.87|616.09|613.99|616.11|614.01|615.97|613.87|12
1733639010000|2024-12-08 06:23:30|616.08|613.98|616.08|613.98|616.08|613.98|616.06|613.96|7
1733639020000|2024-12-08 06:23:40|616.07|613.97|616.03|613.93|616.07|613.97|616.03|613.93|5
1733639030000|2024-12-08 06:23:50|616.02|613.92|616.11|614.01|616.11|614.01|616.01|613.91|6
1733639040000|2024-12-08 06:24:00|616.1|614|616.22|614.12|616.24|614.14|616.1|614|5
1733639050000|2024-12-08 06:24:10|616.21|614.11|616.22|614.12|616.23|614.13|616.21|614.11|4
1733639060000|2024-12-08 06:24:20|616.36|614.26|616.36|614.26|616.38|614.28|616.29|614.19|11
1733639070000|2024-12-08 06:24:30|616.35|614.25|616.38|614.28|616.38|614.28|616.34|614.24|7
1733639080000|2024-12-08 06:24:40|616.37|614.27|616.2|614.1|616.37|614.27|616.2|614.1|7
1733639090000|2024-12-08 06:24:50|616.19|614.09|616.15|614.05|616.19|614.09|616.15|614.05|7
1733639100000|2024-12-08 06:25:00|616.14|614.04|616.08|613.98|616.14|614.04|616.08|613.98|5
1733639110000|2024-12-08 06:25:10|616.07|613.97|616.26|614.16|616.28|614.18|616.07|613.97|4
1733639120000|2024-12-08 06:25:20|616.25|614.15|616.19|614.09|616.25|614.15|616.19|614.09|7
1733639130000|2024-12-08 06:25:30|616.18|614.08|616.11|614.01|616.2|614.1|616.11|614.01|7
1733639140000|2024-12-08 06:25:40|616.1|614|616.09|613.99|616.1|614|616.09|613.99|2
1733639150000|2024-12-08 06:25:50|616.08|613.98|616.15|614.05|616.16|614.06|616.08|613.98|4
1733639160000|2024-12-08 06:26:00|616.14|614.04|616.28|614.18|616.29|614.19|616.14|614.04|7
1733639170000|2024-12-08 06:26:10|616.33|614.23|616.44|614.34|616.44|614.34|616.33|614.23|12
1733639180000|2024-12-08 06:26:20|616.43|614.33|616.43|614.33|616.43|614.33|616.43|614.33|1
1733639190000|2024-12-08 06:26:30|616.42|614.32|616.45|614.35|616.45|614.35|616.42|614.32|4
1733639200000|2024-12-08 06:26:40|616.44|614.34|616.44|614.34|616.45|614.35|616.44|614.34|5
1733639210000|2024-12-08 06:26:50|616.43|614.33|616.39|614.29|616.43|614.33|616.39|614.29|5
1733639220000|2024-12-08 06:27:00|616.44|614.34|616.43|614.33|616.44|614.34|616.42|614.32|4
1733639230000|2024-12-08 06:27:10|616.58|614.48|616.67|614.57|616.68|614.58|616.56|614.46|6
1733639240000|2024-12-08 06:27:20|616.68|614.58|616.69|614.59|616.69|614.59|616.68|614.58|2
1733639250000|2024-12-08 06:27:30|616.68|614.58|616.69|614.59|616.7|614.6|616.68|614.58|3
1733639260000|2024-12-08 06:27:40|616.68|614.58|616.66|614.56|616.68|614.58|616.66|614.56|5
1733639270000|2024-12-08 06:27:50|616.65|614.55|616.63|614.53|616.65|614.55|616.63|614.53|3
1733639280000|2024-12-08 06:28:00|616.62|614.52|616.58|614.48|616.62|614.52|616.58|614.48|5
1733639290000|2024-12-08 06:28:10|616.57|614.47|616.58|614.48|616.58|614.48|616.55|614.45|4
1733639300000|2024-12-08 06:28:20|616.59|614.49|616.58|614.48|616.59|614.49|616.58|614.48|2
1733639310000|2024-12-08 06:28:30|616.69|614.59|616.67|614.57|616.71|614.61|616.67|614.57|7
1733639320000|2024-12-08 06:28:40|616.66|614.56|616.64|614.54|616.66|614.56|616.64|614.54|3
1733639330000|2024-12-08 06:28:50|616.63|614.53|616.43|614.33|616.63|614.53|616.4|614.3|7
1733639340000|2024-12-08 06:29:00|616.42|614.32|616.28|614.18|616.42|614.32|616.28|614.18|6
1733639350000|2024-12-08 06:29:10|616.27|614.17|616.19|614.09|616.27|614.17|616.19|614.09|6
1733639360000|2024-12-08 06:29:20|616.18|614.08|616.16|614.06|616.18|614.08|616.16|614.06|3
1733639370000|2024-12-08 06:29:30|616.15|614.05|615.99|613.89|616.15|614.05|615.99|613.89|11
1733639380000|2024-12-08 06:29:40|616|613.9|615.96|613.86|616|613.9|615.96|613.86|5
1733639390000|2024-12-08 06:29:50|615.9|613.8|615.89|613.79|615.9|613.8|615.89|613.79|2
1733639400000|2024-12-08 06:30:00|615.88|613.78|615.86|613.76|615.88|613.78|615.85|613.75|5
1733639410000|2024-12-08 06:30:10|615.85|613.75|615.75|613.65|615.85|613.75|615.75|613.65|9
1733639420000|2024-12-08 06:30:20|615.88|613.78|615.76|613.66|615.88|613.78|615.76|613.66|3
1733639430000|2024-12-08 06:30:30|615.75|613.65|615.91|613.81|615.91|613.81|615.74|613.64|9
1733639440000|2024-12-08 06:30:40|615.92|613.82|616.08|613.98|616.1|614|615.92|613.82|13
1733639450000|2024-12-08 06:30:50|616.14|614.04|616.35|614.25|616.35|614.25|616.14|614.04|7
1733639460000|2024-12-08 06:31:00|616.36|614.26|616.34|614.24|616.38|614.28|616.34|614.24|7
1733639470000|2024-12-08 06:31:10|616.33|614.23|616.32|614.22|616.33|614.23|616.32|614.22|6
1733639480000|2024-12-08 06:31:20|616.31|614.21|616.55|614.45|616.55|614.45|616.31|614.21|8
1733639490000|2024-12-08 06:31:30|616.59|614.49|616.61|614.51|616.65|614.55|616.59|614.49|9
1733639500000|2024-12-08 06:31:40|616.6|614.5|616.61|614.51|616.62|614.52|616.6|614.5|6
1733639510000|2024-12-08 06:31:50|616.6|614.5|616.48|614.38|616.6|614.5|616.48|614.38|7
1733639520000|2024-12-08 06:32:00|616.47|614.37|616.44|614.34|616.47|614.37|616.43|614.33|8
1733639530000|2024-12-08 06:32:10|616.49|614.39|616.57|614.47|616.57|614.47|616.49|614.39|6
1733639540000|2024-12-08 06:32:20|616.58|614.48|616.45|614.35|616.62|614.52|616.45|614.35|6
1733639550000|2024-12-08 06:32:30|616.44|614.34|616.42|614.32|616.44|614.34|616.42|614.32|3
1733639560000|2024-12-08 06:32:40|616.41|614.31|616.4|614.3|616.41|614.31|616.39|614.29|4
1733639570000|2024-12-08 06:32:50|616.39|614.29|616.38|614.28|616.4|614.3|616.38|614.28|6
1733639580000|2024-12-08 06:33:00|616.37|614.27|616.35|614.25|616.37|614.27|616.35|614.25|3
1733639590000|2024-12-08 06:33:10|616.36|614.26|616.4|614.3|616.42|614.32|616.36|614.26|4
1733639600000|2024-12-08 06:33:20|616.41|614.31|616.46|614.36|616.47|614.37|616.4|614.3|10
1733639610000|2024-12-08 06:33:30|616.72|614.62|616.8|614.7|616.8|614.7|616.71|614.61|6
1733639630000|2024-12-08 06:33:50|616.81|614.71|616.81|614.71|616.83|614.73|616.81|614.71|5
1733639640000|2024-12-08 06:34:00|616.8|614.7|616.78|614.68|616.8|614.7|616.78|614.68|3
1733639650000|2024-12-08 06:34:10|616.64|614.54|616.67|614.57|616.67|614.57|616.64|614.54|4
1733639660000|2024-12-08 06:34:20|616.66|614.56|615.93|613.83|616.66|614.56|615.88|613.78|5
1733639670000|2024-12-08 06:34:30|615.91|613.81|615.63|613.53|615.91|613.81|615.61|613.51|14
1733639680000|2024-12-08 06:34:40|615.64|613.54|615.65|613.55|615.66|613.56|615.63|613.53|8
1733639690000|2024-12-08 06:34:50|615.51|613.41|615.52|613.42|615.53|613.43|615.51|613.41|4
1733639700000|2024-12-08 06:35:00|615.57|613.47|615.64|613.54|615.64|613.54|615.55|613.45|5
1733639710000|2024-12-08 06:35:10|615.65|613.55|616.3|614.2|616.3|614.2|615.65|613.55|20
1733639720000|2024-12-08 06:35:20|616.29|614.19|616.43|614.33|616.5|614.4|616.29|614.19|12
1733639730000|2024-12-08 06:35:30|616.45|614.35|616.43|614.33|616.45|614.35|616.43|614.33|3
1733639740000|2024-12-08 06:35:40|616.42|614.32|616.4|614.3|616.42|614.32|616.4|614.3|7
1733639750000|2024-12-08 06:35:50|616.39|614.29|616.38|614.28|616.39|614.29|616.38|614.28|2
1733639760000|2024-12-08 06:36:00|616.37|614.27|616.34|614.24|616.38|614.28|616.34|614.24|7
1733639770000|2024-12-08 06:36:10|616.33|614.23|616.31|614.21|616.33|614.23|616.31|614.21|11
1733639780000|2024-12-08 06:36:20|616.32|614.22|616.28|614.18|616.37|614.27|616.28|614.18|8
1733639790000|2024-12-08 06:36:30|616.27|614.17|616.37|614.27|616.38|614.28|616.26|614.16|6
1733639800000|2024-12-08 06:36:40|616.36|614.26|616.5|614.4|616.5|614.4|616.36|614.26|5
1733639810000|2024-12-08 06:36:50|616.49|614.39|616.48|614.38|616.51|614.41|616.48|614.38|6
1733639820000|2024-12-08 06:37:00|616.47|614.37|616.45|614.35|616.47|614.37|616.45|614.35|3
1733639830000|2024-12-08 06:37:10|616.46|614.36|616.17|614.07|616.46|614.36|616.16|614.06|12
1733639840000|2024-12-08 06:37:20|616.16|614.06|616.13|614.03|616.16|614.06|616.13|614.03|4
1733639850000|2024-12-08 06:37:30|616.12|614.02|615.75|613.65|616.12|614.02|615.74|613.64|12
1733639860000|2024-12-08 06:37:40|615.74|613.64|615.59|613.49|615.74|613.64|615.59|613.49|10
1733639870000|2024-12-08 06:37:50|615.46|613.36|615.23|613.13|615.46|613.36|615.23|613.13|14
1733639880000|2024-12-08 06:38:00|615.22|613.12|615.09|612.99|615.23|613.13|615.09|612.99|11
1733639890000|2024-12-08 06:38:10|614.93|612.83|614.94|612.84|614.94|612.84|614.93|612.83|4
1733639900000|2024-12-08 06:38:20|614.93|612.83|614.95|612.85|614.95|612.85|614.93|612.83|5
1733639910000|2024-12-08 06:38:30|614.9|612.8|614.86|612.76|614.91|612.81|614.86|612.76|7
1733639920000|2024-12-08 06:38:40|614.85|612.75|614.85|612.75|614.85|612.75|614.85|612.75|1
1733639930000|2024-12-08 06:38:50|614.86|612.76|614.84|612.74|614.86|612.76|614.84|612.74|3
1733639940000|2024-12-08 06:39:00|614.85|612.75|614.97|612.87|614.98|612.88|614.85|612.75|6
1733639950000|2024-12-08 06:39:10|615.12|613.02|615.1|613|615.12|613.02|615.1|613|3
1733639960000|2024-12-08 06:39:20|615.11|613.01|615.09|612.99|615.11|613.01|615.09|612.99|5
1733639970000|2024-12-08 06:39:30|615.08|612.98|615.07|612.97|615.08|612.98|615.07|612.97|2
1733639980000|2024-12-08 06:39:40|615.06|612.96|615.05|612.95|615.06|612.96|615.04|612.94|6
1733639990000|2024-12-08 06:39:50|615.04|612.94|615.26|613.16|615.26|613.16|615.04|612.94|7
1733640000000|2024-12-08 06:40:00|615.25|613.15|615.24|613.14|615.25|613.15|615.24|613.14|2
1733640010000|2024-12-08 06:40:10|615.3|613.2|615.28|613.18|615.3|613.2|615.28|613.18|3
1733640020000|2024-12-08 06:40:20|615.29|613.19|615.33|613.23|615.34|613.24|615.29|613.19|5
1733640030000|2024-12-08 06:40:30|615.32|613.22|615.56|613.46|615.56|613.46|615.32|613.22|5
1733640040000|2024-12-08 06:40:40|615.55|613.45|615.54|613.44|615.55|613.45|615.53|613.43|4
1733640050000|2024-12-08 06:40:50|615.53|613.43|615.34|613.24|615.54|613.44|615.34|613.24|10
1733640060000|2024-12-08 06:41:00|615.33|613.23|615.24|613.14|615.33|613.23|615.24|613.14|6
1733640070000|2024-12-08 06:41:10|615.25|613.15|615.24|613.14|615.25|613.15|615.22|613.12|9
1733640090000|2024-12-08 06:41:30|615.23|613.13|615.25|613.15|615.25|613.15|615.22|613.12|5
1733640100000|2024-12-08 06:41:40|615.26|613.16|615.2|613.1|615.28|613.18|615.2|613.1|12
1733640110000|2024-12-08 06:41:50|615.19|613.09|615.22|613.12|615.22|613.12|615.12|613.02|5
1733640120000|2024-12-08 06:42:00|615.21|613.11|615.34|613.24|615.34|613.24|615.21|613.11|6
1733640130000|2024-12-08 06:42:10|615.35|613.25|615.33|613.23|615.36|613.26|615.33|613.23|7
1733640140000|2024-12-08 06:42:20|615.32|613.22|615.18|613.08|615.32|613.22|615.18|613.08|8
1733640150000|2024-12-08 06:42:30|615.17|613.07|615.18|613.08|615.18|613.08|615.16|613.06|4
1733640160000|2024-12-08 06:42:40|615.17|613.07|615.29|613.19|615.29|613.19|615.16|613.06|4
1733640170000|2024-12-08 06:42:50|615.28|613.18|615.28|613.18|615.3|613.2|615.27|613.17|6
1733640180000|2024-12-08 06:43:00|615.27|613.17|615.15|613.05|615.27|613.17|615.15|613.05|5
1733640190000|2024-12-08 06:43:10|615.14|613.04|614.93|612.83|615.14|613.04|614.87|612.77|13
1733640200000|2024-12-08 06:43:20|614.92|612.82|614.66|612.56|614.92|612.82|614.66|612.56|10
1733640210000|2024-12-08 06:43:30|614.65|612.55|614.59|612.49|614.65|612.55|614.59|612.49|7
1733640220000|2024-12-08 06:43:40|614.58|612.48|614.2|612.1|614.58|612.48|614.19|612.09|16
1733640230000|2024-12-08 06:43:50|614.19|612.09|614.21|612.11|614.21|612.11|614.19|612.09|5
1733640240000|2024-12-08 06:44:00|614.27|612.17|614.55|612.45|614.56|612.46|614.26|612.16|5
1733640250000|2024-12-08 06:44:10|614.54|612.44|614.51|612.41|614.54|612.44|614.51|612.41|4
1733640260000|2024-12-08 06:44:20|614.5|612.4|614.48|612.38|614.5|612.4|614.48|612.38|3
1733640270000|2024-12-08 06:44:30|614.47|612.37|614.47|612.37|614.47|612.37|614.47|612.37|1
1733640280000|2024-12-08 06:44:40|614.46|612.36|614.46|612.36|614.47|612.37|614.46|612.36|3
1733640290000|2024-12-08 06:44:50|614.43|612.33|614.3|612.2|614.43|612.33|614.29|612.19|9
1733640300000|2024-12-08 06:45:00|614.25|612.15|614.21|612.11|614.25|612.15|614.2|612.1|5
1733640310000|2024-12-08 06:45:10|614.22|612.12|614.15|612.05|614.22|612.12|614.15|612.05|7
1733640320000|2024-12-08 06:45:20|614.16|612.06|614.07|611.97|614.16|612.06|614.07|611.97|12
1733640330000|2024-12-08 06:45:30|614.06|611.96|614.02|611.92|614.06|611.96|614.02|611.92|3
1733640340000|2024-12-08 06:45:40|614.01|611.91|613.97|611.87|614.01|611.91|613.97|611.87|7
1733640350000|2024-12-08 06:45:50|613.93|611.83|613.86|611.76|613.93|611.83|613.86|611.76|4
1733640360000|2024-12-08 06:46:00|613.85|611.75|613.85|611.75|613.85|611.75|613.85|611.75|1
1733640370000|2024-12-08 06:46:10|613.86|611.76|613.95|611.85|613.95|611.85|613.86|611.76|2
1733640380000|2024-12-08 06:46:20|614|611.9|614.28|612.18|614.28|612.18|613.99|611.89|7
1733640390000|2024-12-08 06:46:30|614.27|612.17|614.26|612.16|614.27|612.17|614.26|612.16|6
1733640400000|2024-12-08 06:46:40|614.25|612.15|614.46|612.36|614.46|612.36|614.24|612.14|4
1733640410000|2024-12-08 06:46:50|614.45|612.35|614.45|612.35|614.46|612.36|614.45|612.35|5
1733640420000|2024-12-08 06:47:00|614.46|612.36|614.45|612.35|614.46|612.36|614.45|612.35|6
1733640430000|2024-12-08 06:47:10|614.44|612.34|614.14|612.04|614.44|612.34|614.14|612.04|15
1733640440000|2024-12-08 06:47:20|614.13|612.03|613.84|611.74|614.13|612.03|613.84|611.74|11
1733640450000|2024-12-08 06:47:30|613.83|611.73|613.82|611.72|613.84|611.74|613.82|611.72|4
1733640460000|2024-12-08 06:47:40|613.81|611.71|613.81|611.71|613.81|611.71|613.81|611.71|1
1733640470000|2024-12-08 06:47:50|613.8|611.7|613.76|611.66|613.8|611.7|613.76|611.66|5
1733640480000|2024-12-08 06:48:00|613.75|611.65|613.63|611.53|613.78|611.68|613.58|611.48|10
1733640490000|2024-12-08 06:48:10|613.57|611.47|613.53|611.43|613.58|611.48|613.53|611.43|7
1733640500000|2024-12-08 06:48:20|613.52|611.42|613.48|611.38|613.52|611.42|613.48|611.38|5
1733640510000|2024-12-08 06:48:30|613.49|611.39|613.46|611.36|613.49|611.39|613.46|611.36|6
1733640520000|2024-12-08 06:48:40|613.47|611.37|613.49|611.39|613.49|611.39|613.47|611.37|3
1733640530000|2024-12-08 06:48:50|613.5|611.4|613.49|611.39|613.5|611.4|613.49|611.39|2
1733640540000|2024-12-08 06:49:00|613.45|611.35|613.22|611.12|613.45|611.35|613.2|611.1|7
1733640550000|2024-12-08 06:49:10|613.21|611.11|613.1|611|613.21|611.11|613.09|610.99|10
1733640560000|2024-12-08 06:49:20|613.11|611.01|613.05|610.95|613.11|611.01|613.04|610.94|7
1733640570000|2024-12-08 06:49:30|613.06|610.96|613|610.9|613.06|610.96|613|610.9|3
1733640580000|2024-12-08 06:49:40|612.9|610.8|612.85|610.75|612.9|610.8|612.85|610.75|8
1733640590000|2024-12-08 06:49:50|612.86|610.76|612.85|610.75|612.86|610.76|612.85|610.75|4
1733640600000|2024-12-08 06:50:00|612.84|610.74|612.83|610.73|612.84|610.74|612.83|610.73|2
1733640610000|2024-12-08 06:50:10|612.82|610.72|612.75|610.65|612.82|610.72|612.72|610.62|8
1733640620000|2024-12-08 06:50:20|612.67|610.57|612.59|610.49|612.72|610.62|612.59|610.49|10
1733640630000|2024-12-08 06:50:30|612.58|610.48|612.58|610.48|612.59|610.49|612.58|610.48|7
1733640640000|2024-12-08 06:50:40|612.57|610.47|612.43|610.33|612.57|610.47|612.42|610.32|6
1733640650000|2024-12-08 06:50:50|612.42|610.32|612.72|610.62|612.73|610.63|612.42|610.32|4
1733640660000|2024-12-08 06:51:00|612.71|610.61|612.69|610.59|612.72|610.62|612.69|610.59|9
1733640670000|2024-12-08 06:51:10|612.68|610.58|612.67|610.57|612.68|610.58|612.67|610.57|6
1733640680000|2024-12-08 06:51:20|612.72|610.62|612.83|610.73|612.84|610.74|612.71|610.61|6
1733640690000|2024-12-08 06:51:30|612.82|610.72|613.64|611.54|613.64|611.54|612.82|610.72|9
1733640700000|2024-12-08 06:51:40|613.67|611.57|613.8|611.7|613.8|611.7|613.67|611.57|15
1733640710000|2024-12-08 06:51:50|613.79|611.69|615.22|613.12|615.24|613.14|613.79|611.69|15
1733640720000|2024-12-08 06:52:00|615.21|613.11|615.25|613.15|615.25|613.15|615.21|613.11|7
1733640730000|2024-12-08 06:52:10|615.24|613.14|615.37|613.27|615.4|613.3|615.23|613.13|9
1733640740000|2024-12-08 06:52:20|615.38|613.28|615.4|613.3|615.41|613.31|615.38|613.28|7
1733640750000|2024-12-08 06:52:30|615.39|613.29|615.39|613.29|615.39|613.29|615.39|613.29|1
1733640760000|2024-12-08 06:52:40|615.27|613.17|615.19|613.09|615.28|613.18|615.13|613.03|11
1733640770000|2024-12-08 06:52:50|615.18|613.08|615.61|613.51|615.64|613.54|615.18|613.08|14
1733640780000|2024-12-08 06:53:00|615.62|613.52|615.55|613.45|615.62|613.52|615.55|613.45|10
1733640790000|2024-12-08 06:53:10|615.54|613.44|615.42|613.32|615.54|613.44|615.42|613.32|6
1733640800000|2024-12-08 06:53:20|615.41|613.31|615.21|613.11|615.41|613.31|615.21|613.11|12
1733640810000|2024-12-08 06:53:30|615.2|613.1|615.11|613.01|615.2|613.1|615.11|613.01|7
1733640820000|2024-12-08 06:53:40|615.1|613|614.89|612.79|615.1|613|614.89|612.79|8
1733640830000|2024-12-08 06:53:50|614.88|612.78|614.81|612.71|614.88|612.78|614.81|612.71|10
1733640840000|2024-12-08 06:54:00|614.82|612.72|614.81|612.71|614.82|612.72|614.8|612.7|4
1733640850000|2024-12-08 06:54:10|614.8|612.7|614.78|612.68|614.8|612.7|614.78|612.68|3
1733640860000|2024-12-08 06:54:20|614.77|612.67|614.65|612.55|614.78|612.68|614.6|612.5|12
1733640870000|2024-12-08 06:54:30|614.64|612.54|614.58|612.48|614.64|612.54|614.58|612.48|7
1733640880000|2024-12-08 06:54:40|614.57|612.47|614.64|612.54|614.65|612.55|614.5|612.4|10
1733640890000|2024-12-08 06:54:50|614.68|612.58|614.74|612.64|614.74|612.64|614.68|612.58|3
1733640900000|2024-12-08 06:55:00|614.75|612.65|614.76|612.66|614.76|612.66|614.75|612.65|6
1733640910000|2024-12-08 06:55:10|614.81|612.71|614.81|612.71|614.82|612.72|614.81|612.71|3
1733640920000|2024-12-08 06:55:20|614.8|612.7|615.06|612.96|615.06|612.96|614.79|612.69|13
1733640930000|2024-12-08 06:55:30|615.07|612.97|615.41|613.31|615.41|613.31|615.07|612.97|13
1733640940000|2024-12-08 06:55:40|615.4|613.3|615.41|613.31|615.41|613.31|615.39|613.29|4
1733640950000|2024-12-08 06:55:50|615.38|613.28|615.53|613.43|615.55|613.45|615.38|613.28|12
1733640960000|2024-12-08 06:56:00|615.52|613.42|615.52|613.42|615.53|613.43|615.52|613.42|3
1733640970000|2024-12-08 06:56:10|615.51|613.41|615.5|613.4|615.51|613.41|615.5|613.4|2
1733640980000|2024-12-08 06:56:20|615.49|613.39|615.49|613.39|615.49|613.39|615.49|613.39|1
1733640990000|2024-12-08 06:56:30|615.48|613.38|615.49|613.39|615.5|613.4|615.48|613.38|6
1733641000000|2024-12-08 06:56:40|615.48|613.38|615.29|613.19|615.48|613.38|615.27|613.17|6
1733641010000|2024-12-08 06:56:50|615.16|613.06|615.13|613.03|615.16|613.06|615.12|613.02|6
1733641020000|2024-12-08 06:57:00|615.14|613.04|615.23|613.13|615.23|613.13|615.14|613.04|5
1733641030000|2024-12-08 06:57:10|615.24|613.14|615.4|613.3|615.4|613.3|615.24|613.14|5
1733641040000|2024-12-08 06:57:20|615.41|613.31|615.4|613.3|615.41|613.31|615.4|613.3|2
1733641050000|2024-12-08 06:57:30|615.41|613.31|615.41|613.31|615.41|613.31|615.41|613.31|1
1733641060000|2024-12-08 06:57:40|615.48|613.38|615.48|613.38|615.5|613.4|615.47|613.37|10
1733641070000|2024-12-08 06:57:50|615.52|613.42|615.59|613.49|615.61|613.51|615.52|613.42|7
1733641080000|2024-12-08 06:58:00|615.6|613.5|615.59|613.49|615.6|613.5|615.59|613.49|2
1733641090000|2024-12-08 06:58:10|615.58|613.48|615.53|613.43|615.58|613.48|615.33|613.23|12
1733641100000|2024-12-08 06:58:20|615.54|613.44|615.67|613.57|615.67|613.57|615.54|613.44|14
1733641110000|2024-12-08 06:58:30|615.62|613.52|615.62|613.52|615.64|613.54|615.62|613.52|4
1733641120000|2024-12-08 06:58:40|615.61|613.51|615.61|613.51|615.61|613.51|615.6|613.5|3
1733641130000|2024-12-08 06:58:50|615.6|613.5|615.6|613.5|615.6|613.5|615.59|613.49|3
1733641140000|2024-12-08 06:59:00|615.59|613.49|615.57|613.47|615.59|613.49|615.57|613.47|9
1733641150000|2024-12-08 06:59:10|615.55|613.45|615.45|613.35|615.55|613.45|615.45|613.35|5
1733641160000|2024-12-08 06:59:20|615.44|613.34|615.37|613.27|615.44|613.34|615.37|613.27|4
1733641170000|2024-12-08 06:59:30|615.36|613.26|615.51|613.41|615.51|613.41|615.35|613.25|5
1733641180000|2024-12-08 06:59:40|615.5|613.4|615.51|613.41|615.51|613.41|615.5|613.4|2
1733641190000|2024-12-08 06:59:50|615.5|613.4|615.39|613.29|615.5|613.4|615.39|613.29|5
1733641200000|2024-12-08 07:00:00|615.38|613.28|615.73|613.63|615.73|613.63|615.38|613.28|13
1733641210000|2024-12-08 07:00:10|615.74|613.64|615.71|613.61|616.05|613.95|615.71|613.61|22
1733641220000|2024-12-08 07:00:20|615.72|613.62|615.64|613.54|615.72|613.62|615.64|613.54|5
1733641230000|2024-12-08 07:00:30|615.63|613.53|615.46|613.36|615.63|613.53|615.46|613.36|9
1733641240000|2024-12-08 07:00:40|615.4|613.3|615.41|613.31|615.42|613.32|615.4|613.3|5
1733641250000|2024-12-08 07:00:50|615.4|613.3|615.39|613.29|615.4|613.3|615.39|613.29|2
1733641260000|2024-12-08 07:01:00|615.4|613.3|615.37|613.27|615.4|613.3|615.37|613.27|4
1733641270000|2024-12-08 07:01:10|615.38|613.28|615.36|613.26|615.38|613.28|615.36|613.26|5
1733641280000|2024-12-08 07:01:20|615.35|613.25|614.96|612.86|615.35|613.25|614.92|612.82|13
1733641290000|2024-12-08 07:01:30|614.94|612.84|614.87|612.77|614.94|612.84|614.79|612.69|10
1733641300000|2024-12-08 07:01:40|614.86|612.76|614.88|612.78|614.88|612.78|614.86|612.76|5
1733641310000|2024-12-08 07:01:50|614.94|612.84|614.99|612.89|614.99|612.89|614.92|612.82|5
1733641320000|2024-12-08 07:02:00|615.08|612.98|615.06|612.96|615.08|612.98|615.05|612.95|5
1733641330000|2024-12-08 07:02:10|615.05|612.95|614.77|612.67|615.05|612.95|614.76|612.66|12
1733641340000|2024-12-08 07:02:20|614.76|612.66|614.77|612.67|614.77|612.67|614.76|612.66|2
1733641350000|2024-12-08 07:02:30|614.76|612.66|614.74|612.64|614.76|612.66|614.74|612.64|3
1733641360000|2024-12-08 07:02:40|614.69|612.59|614.27|612.17|614.7|612.6|614.27|612.17|14
1733641370000|2024-12-08 07:02:50|614.26|612.16|613.94|611.84|614.27|612.17|613.94|611.84|7
1733641380000|2024-12-08 07:03:00|613.93|611.83|613.9|611.8|613.93|611.83|613.9|611.8|4
1733641390000|2024-12-08 07:03:10|613.89|611.79|613.77|611.67|613.89|611.79|613.76|611.66|8
1733641400000|2024-12-08 07:03:20|613.76|611.66|613.64|611.54|613.78|611.68|613.64|611.54|5
1733641410000|2024-12-08 07:03:30|613.63|611.53|613.65|611.55|613.65|611.55|613.61|611.51|9
1733641420000|2024-12-08 07:03:40|613.7|611.6|614.16|612.06|614.16|612.06|613.7|611.6|17
1733641430000|2024-12-08 07:03:50|614.17|612.07|614.16|612.06|614.17|612.07|614.15|612.05|6
1733641440000|2024-12-08 07:04:00|614.15|612.05|614.42|612.32|614.42|612.32|614.1|612|17
1733641450000|2024-12-08 07:04:10|614.43|612.33|615.51|613.41|615.51|613.41|614.43|612.33|7
1733641460000|2024-12-08 07:04:20|615.52|613.42|615.67|613.57|615.67|613.57|615.52|613.42|16
1733641470000|2024-12-08 07:04:30|615.66|613.56|615.64|613.54|615.66|613.56|615.64|613.54|3
1733641480000|2024-12-08 07:04:40|615.63|613.53|615.5|613.4|615.63|613.53|615.49|613.39|5
1733641490000|2024-12-08 07:04:50|615.49|613.39|615.47|613.37|615.49|613.39|615.47|613.37|3
1733641500000|2024-12-08 07:05:00|615.52|613.42|615.58|613.48|615.62|613.52|615.52|613.42|6
1733641510000|2024-12-08 07:05:10|615.57|613.47|615.31|613.21|615.57|613.47|615.31|613.21|11
1733641520000|2024-12-08 07:05:20|615.3|613.2|615.27|613.17|615.3|613.2|615.26|613.16|6
1733641530000|2024-12-08 07:05:30|615.26|613.16|615.21|613.11|615.26|613.16|615.21|613.11|6
1733641540000|2024-12-08 07:05:40|615.2|613.1|615.26|613.16|615.28|613.18|615.2|613.1|7
1733641550000|2024-12-08 07:05:50|615.25|613.15|615.23|613.13|615.25|613.15|615.23|613.13|3
1733641560000|2024-12-08 07:06:00|615.45|613.35|615.3|613.2|615.46|613.36|615.3|613.2|13
1733641570000|2024-12-08 07:06:10|615.24|613.14|615.24|613.14|615.24|613.14|615.24|613.14|1
1733641580000|2024-12-08 07:06:20|615.25|613.15|615.24|613.14|615.25|613.15|615.22|613.12|6
1733641590000|2024-12-08 07:06:30|615.25|613.15|615.14|613.04|615.25|613.15|615.14|613.04|3
1733641600000|2024-12-08 07:06:40|615.13|613.03|615.13|613.03|615.13|613.03|615.13|613.03|1
1733641610000|2024-12-08 07:06:50|615|612.9|614.98|612.88|615.01|612.91|614.97|612.87|7
1733641620000|2024-12-08 07:07:00|614.97|612.87|614.86|612.76|614.97|612.87|614.86|612.76|5
1733641630000|2024-12-08 07:07:10|614.85|612.75|614.8|612.7|614.86|612.76|614.76|612.66|5
1733641640000|2024-12-08 07:07:20|614.85|612.75|615.11|613.01|615.11|613.01|614.85|612.75|8
1733641650000|2024-12-08 07:07:30|615.13|613.03|615.17|613.07|615.17|613.07|615.13|613.03|5
1733641660000|2024-12-08 07:07:40|615.16|613.06|615.15|613.05|615.17|613.07|615.15|613.05|4
1733641670000|2024-12-08 07:07:50|615.2|613.1|615.53|613.43|615.53|613.43|615.19|613.09|14
1733641680000|2024-12-08 07:08:00|615.52|613.42|615.51|613.41|615.52|613.42|615.51|613.41|2
1733641690000|2024-12-08 07:08:10|615.5|613.4|615.44|613.34|615.5|613.4|615.44|613.34|2
1733641700000|2024-12-08 07:08:20|615.43|613.33|615.4|613.3|615.43|613.33|615.4|613.3|4
1733641710000|2024-12-08 07:08:30|615.39|613.29|615.39|613.29|615.39|613.29|615.38|613.28|3
1733641720000|2024-12-08 07:08:40|615.38|613.28|615.58|613.48|615.58|613.48|615.35|613.25|6
1733641730000|2024-12-08 07:08:50|615.49|613.39|615.48|613.38|615.5|613.4|615.48|613.38|14
1733641740000|2024-12-08 07:09:00|615.47|613.37|615.45|613.35|615.48|613.38|615.43|613.33|12
1733641750000|2024-12-08 07:09:10|615.44|613.34|615.43|613.33|615.44|613.34|615.43|613.33|2
1733641760000|2024-12-08 07:09:20|615.42|613.32|615.4|613.3|615.42|613.32|615.4|613.3|3
1733641770000|2024-12-08 07:09:30|615.41|613.31|615.94|613.84|615.94|613.84|615.4|613.3|15
1733641780000|2024-12-08 07:09:40|615.93|613.83|616.23|614.13|616.23|614.13|615.93|613.83|12
1733641790000|2024-12-08 07:09:50|616.22|614.12|616.42|614.32|616.42|614.32|616.2|614.1|4
1733641800000|2024-12-08 07:10:00|616.44|614.34|617.01|614.91|617.01|614.91|616.44|614.34|25
1733641810000|2024-12-08 07:10:10|617|614.9|616.5|614.4|617.01|614.91|616.5|614.4|15
1733641820000|2024-12-08 07:10:20|616.49|614.39|616.42|614.32|616.49|614.39|616.42|614.32|10
1733641830000|2024-12-08 07:10:30|616.41|614.31|616.27|614.17|616.41|614.31|616.27|614.17|5
1733641840000|2024-12-08 07:10:40|616.26|614.16|616.16|614.06|616.26|614.16|616.16|614.06|6
1733641850000|2024-12-08 07:10:50|616.15|614.05|616.12|614.02|616.15|614.05|616.12|614.02|8
1733641860000|2024-12-08 07:11:00|616.11|614.01|616.03|613.93|616.11|614.01|616.03|613.93|4
1733641870000|2024-12-08 07:11:10|616.02|613.92|615.89|613.79|616.02|613.92|615.89|613.79|7
1733641880000|2024-12-08 07:11:20|615.88|613.78|616.22|614.12|616.23|614.13|615.88|613.78|15
1733641890000|2024-12-08 07:11:30|616.21|614.11|616.19|614.09|616.21|614.11|616.19|614.09|5
1733641900000|2024-12-08 07:11:40|616.18|614.08|616.16|614.06|616.18|614.08|616.16|614.06|3
1733641910000|2024-12-08 07:11:50|616.15|614.05|616.13|614.03|616.15|614.05|616.13|614.03|3
1733641920000|2024-12-08 07:12:00|616.12|614.02|615.98|613.88|616.12|614.02|615.96|613.86|6
1733641930000|2024-12-08 07:12:10|615.99|613.89|616.14|614.04|616.21|614.11|615.99|613.89|12
1733641940000|2024-12-08 07:12:20|616.13|614.03|616.1|614|616.13|614.03|616.09|613.99|6
1733641950000|2024-12-08 07:12:30|616.11|614.01|616.1|614|616.11|614.01|616.1|614|2
1733641960000|2024-12-08 07:12:40|616.09|613.99|616.06|613.96|616.09|613.99|616.06|613.96|6
1733641970000|2024-12-08 07:12:50|616.05|613.95|616.05|613.95|616.05|613.95|616.05|613.95|1
1733641980000|2024-12-08 07:13:00|616.04|613.94|615.94|613.84|616.04|613.94|615.94|613.84|5
1733641990000|2024-12-08 07:13:10|615.85|613.75|615.83|613.73|615.85|613.75|615.83|613.73|3
1733642000000|2024-12-08 07:13:20|615.82|613.72|615.83|613.73|615.83|613.73|615.8|613.7|4
1733642010000|2024-12-08 07:13:30|615.94|613.84|616.1|614|616.1|614|615.94|613.84|13
1733642020000|2024-12-08 07:13:40|616.11|614.01|616.82|614.72|616.82|614.72|616.11|614.01|19
1733642030000|2024-12-08 07:13:50|616.84|614.74|616.81|614.71|616.84|614.74|616.81|614.71|4
1733642040000|2024-12-08 07:14:00|616.8|614.7|616.78|614.68|616.8|614.7|616.78|614.68|5
1733642050000|2024-12-08 07:14:10|616.79|614.69|616.87|614.77|616.92|614.82|616.78|614.68|13
1733642060000|2024-12-08 07:14:20|616.86|614.76|617.05|614.95|617.05|614.95|616.85|614.75|15
1733642070000|2024-12-08 07:14:30|617.04|614.94|617.01|614.91|617.04|614.94|617.01|614.91|4
1733642080000|2024-12-08 07:14:40|617|614.9|617|614.9|617|614.9|617|614.9|1
1733642090000|2024-12-08 07:14:50|616.99|614.89|616.98|614.88|616.99|614.89|616.98|614.88|6
1733642100000|2024-12-08 07:15:00|616.97|614.87|616.74|614.64|616.97|614.87|616.73|614.63|6
1733642110000|2024-12-08 07:15:10|616.73|614.63|617.11|615.01|617.11|615.01|616.72|614.62|17
1733642120000|2024-12-08 07:15:20|617.13|615.03|617.45|615.35|617.45|615.35|617.13|615.03|18
1733642130000|2024-12-08 07:15:30|617.46|615.36|617.47|615.37|617.5|615.4|617.42|615.32|8
1733642140000|2024-12-08 07:15:40|617.46|615.36|617.24|615.14|617.46|615.36|617.21|615.11|11
1733642150000|2024-12-08 07:15:50|617.15|615.05|617.04|614.94|617.15|615.05|617.04|614.94|5
1733642160000|2024-12-08 07:16:00|617.03|614.93|616.18|614.08|617.03|614.93|616.18|614.08|27
1733642170000|2024-12-08 07:16:10|616.19|614.09|616.11|614.01|616.19|614.09|616.11|614.01|12
1733642180000|2024-12-08 07:16:20|616.1|614|616.11|614.01|616.11|614.01|616.08|613.98|6
1733642190000|2024-12-08 07:16:30|616.12|614.02|616.2|614.1|616.25|614.15|616.12|614.02|13
1733642200000|2024-12-08 07:16:40|616.19|614.09|616.05|613.95|616.19|614.09|616.05|613.95|6
1733642210000|2024-12-08 07:16:50|616.06|613.96|616.5|614.4|616.51|614.41|616.06|613.96|20
1733642220000|2024-12-08 07:17:00|616.51|614.41|616.92|614.82|616.92|614.82|616.51|614.41|20
1733642230000|2024-12-08 07:17:10|616.91|614.81|616.8|614.7|616.91|614.81|616.8|614.7|6
1733642240000|2024-12-08 07:17:20|616.79|614.69|616.68|614.58|616.79|614.69|616.68|614.58|7
1733642250000|2024-12-08 07:17:30|616.67|614.57|616.66|614.56|616.68|614.58|616.66|614.56|5
1733642260000|2024-12-08 07:17:40|616.65|614.55|616.55|614.45|616.65|614.55|616.55|614.45|2
1733642270000|2024-12-08 07:17:50|616.49|614.39|616.41|614.31|616.49|614.39|616.41|614.31|2
1733642280000|2024-12-08 07:18:00|616.4|614.3|616.31|614.21|616.4|614.3|616.31|614.21|7
1733642290000|2024-12-08 07:18:10|616.19|614.09|615.79|613.69|616.19|614.09|615.79|613.69|15
1733642300000|2024-12-08 07:18:20|615.78|613.68|615.78|613.68|615.79|613.69|615.78|613.68|3
1733642310000|2024-12-08 07:18:30|615.77|613.67|615.64|613.54|615.77|613.67|615.64|613.54|9
1733642320000|2024-12-08 07:18:40|615.63|613.53|615.59|613.49|615.63|613.53|615.59|613.49|7
1733642330000|2024-12-08 07:18:50|615.58|613.48|615.56|613.46|615.58|613.48|615.55|613.45|5
1733642340000|2024-12-08 07:19:00|615.57|613.47|615.57|613.47|615.58|613.48|615.57|613.47|5
1733642350000|2024-12-08 07:19:10|615.75|613.65|615.9|613.8|615.9|613.8|615.7|613.6|13
1733642360000|2024-12-08 07:19:20|615.89|613.79|616.01|613.91|616.01|613.91|615.89|613.79|8
1733642370000|2024-12-08 07:19:30|616|613.9|615.99|613.89|616|613.9|615.98|613.88|5
1733642380000|2024-12-08 07:19:40|616|613.9|616.11|614.01|616.15|614.05|616|613.9|14
1733642390000|2024-12-08 07:19:50|616.01|613.91|615.98|613.88|616.01|613.91|615.98|613.88|4
1733642400000|2024-12-08 07:20:00|615.99|613.89|616.19|614.09|616.19|614.09|615.98|613.88|17
1733642410000|2024-12-08 07:20:10|616.23|614.13|616.54|614.44|616.61|614.51|616.22|614.12|17
1733642420000|2024-12-08 07:20:20|616.53|614.43|616.49|614.39|616.53|614.43|616.49|614.39|5
1733642430000|2024-12-08 07:20:30|616.5|614.4|616.52|614.42|616.53|614.43|616.5|614.4|3
1733642440000|2024-12-08 07:20:40|616.51|614.41|616.48|614.38|616.51|614.41|616.48|614.38|4
1733642450000|2024-12-08 07:20:50|616.47|614.37|616.5|614.4|616.52|614.42|616.47|614.37|4
1733642460000|2024-12-08 07:21:00|616.51|614.41|616.98|614.88|616.98|614.88|616.51|614.41|16
1733642470000|2024-12-08 07:21:10|616.99|614.89|617.27|615.17|617.27|615.17|616.99|614.89|12
1733642480000|2024-12-08 07:21:20|617.28|615.18|617.23|615.13|617.28|615.18|617.23|615.13|5
1733642490000|2024-12-08 07:21:30|617.22|615.12|617.19|615.09|617.22|615.12|617.19|615.09|4
1733642500000|2024-12-08 07:21:40|617.18|615.08|617.3|615.2|617.31|615.21|617.17|615.07|6
1733642520000|2024-12-08 07:22:00|617.29|615.19|617.17|615.07|617.29|615.19|617.17|615.07|6
1733642530000|2024-12-08 07:22:10|617.16|615.06|617.14|615.04|617.16|615.06|617.14|615.04|3
1733642540000|2024-12-08 07:22:20|617.13|615.03|617.11|615.01|617.13|615.03|617.11|615.01|3
1733642550000|2024-12-08 07:22:30|617.1|615|617.09|614.99|617.1|615|617.09|614.99|2
1733642560000|2024-12-08 07:22:40|617.14|615.04|617.12|615.02|617.14|615.04|617.11|615.01|6
1733642570000|2024-12-08 07:22:50|616.98|614.88|616.97|614.87|616.99|614.89|616.97|614.87|10
1733642580000|2024-12-08 07:23:00|616.98|614.88|616.96|614.86|616.98|614.88|616.95|614.85|11
1733642590000|2024-12-08 07:23:10|616.97|614.87|617.04|614.94|617.04|614.94|616.96|614.86|9
1733642600000|2024-12-08 07:23:20|617.03|614.93|617.18|615.08|617.19|615.09|617.03|614.93|7
1733642610000|2024-12-08 07:23:30|617.19|615.09|617.32|615.22|617.32|615.22|617.19|615.09|11
1733642620000|2024-12-08 07:23:40|617.31|615.21|617.31|615.21|617.31|615.21|617.31|615.21|1
1733642630000|2024-12-08 07:23:50|617.3|615.2|617.31|615.21|617.31|615.21|617.3|615.2|2
1733642640000|2024-12-08 07:24:00|617.72|615.62|618.07|615.97|618.07|615.97|617.72|615.62|19
1733642650000|2024-12-08 07:24:10|618.08|615.98|618.08|615.98|618.1|616|618.07|615.97|6
1733642660000|2024-12-08 07:24:20|618.07|615.97|618.21|616.11|618.21|616.11|618.07|615.97|12
1733642670000|2024-12-08 07:24:30|618.2|616.1|618.23|616.13|618.23|616.13|618.2|616.1|4
1733642680000|2024-12-08 07:24:40|618.36|616.26|618.33|616.23|618.36|616.26|618.31|616.21|7
1733642690000|2024-12-08 07:24:50|618.34|616.24|618.37|616.27|618.37|616.27|618.34|616.24|4
1733642700000|2024-12-08 07:25:00|618.4|616.3|618.39|616.29|618.4|616.3|618.38|616.28|4
1733642710000|2024-12-08 07:25:10|618.38|616.28|618.04|615.94|618.38|616.28|618.04|615.94|6
1733642720000|2024-12-08 07:25:20|618.05|615.95|618.08|615.98|618.08|615.98|618.05|615.95|7
1733642730000|2024-12-08 07:25:30|618.09|615.99|618.12|616.02|618.13|616.03|618.09|615.99|6
1733642750000|2024-12-08 07:25:50|618.13|616.03|618.12|616.02|618.13|616.03|618.12|616.02|6
1733642760000|2024-12-08 07:26:00|618.11|616.01|618.08|615.98|618.12|616.02|618.08|615.98|6
1733642770000|2024-12-08 07:26:10|618.13|616.03|618.11|616.01|618.13|616.03|618.11|616.01|3
1733642780000|2024-12-08 07:26:20|618.1|616|618.09|615.99|618.1|616|618.09|615.99|2
1733642790000|2024-12-08 07:26:30|618.08|615.98|618.27|616.17|618.29|616.19|618.08|615.98|8
1733642800000|2024-12-08 07:26:40|618.26|616.16|618.24|616.14|618.26|616.16|618.24|616.14|3
1733642810000|2024-12-08 07:26:50|618.23|616.13|618.21|616.11|618.23|616.13|618.21|616.11|3
1733642820000|2024-12-08 07:27:00|618.2|616.1|618.37|616.27|618.4|616.3|618.2|616.1|7
1733642830000|2024-12-08 07:27:10|618.25|616.15|618.23|616.13|618.25|616.15|618.23|616.13|5
1733642840000|2024-12-08 07:27:20|618.24|616.14|618.2|616.1|618.24|616.14|618.2|616.1|7
1733642850000|2024-12-08 07:27:30|618.19|616.09|618.29|616.19|618.3|616.2|618.17|616.07|10
1733642860000|2024-12-08 07:27:40|618.3|616.2|618.24|616.14|618.33|616.23|618.24|616.14|7
1733642870000|2024-12-08 07:27:50|618.23|616.13|618.08|615.98|618.23|616.13|618.06|615.96|9
1733642880000|2024-12-08 07:28:00|618.07|615.97|618.09|615.99|618.09|615.99|618.06|615.96|7
1733642890000|2024-12-08 07:28:10|618.1|616|618.36|616.26|618.36|616.26|618.1|616|9
1733642900000|2024-12-08 07:28:20|618.37|616.27|618.38|616.28|618.38|616.28|618.37|616.27|2
1733642910000|2024-12-08 07:28:30|618.39|616.29|618.35|616.25|618.39|616.29|618.35|616.25|7
1733642920000|2024-12-08 07:28:40|618.34|616.24|618.33|616.23|618.34|616.24|618.33|616.23|2
1733642930000|2024-12-08 07:28:50|618.32|616.22|618.37|616.27|618.38|616.28|618.32|616.22|4
1733642940000|2024-12-08 07:29:00|618.38|616.28|618.68|616.58|618.68|616.58|618.38|616.28|7
1733642950000|2024-12-08 07:29:10|618.69|616.59|618.66|616.56|618.69|616.59|618.66|616.56|6
1733642960000|2024-12-08 07:29:20|618.65|616.55|618.65|616.55|618.66|616.56|618.65|616.55|3
1733642970000|2024-12-08 07:29:30|618.64|616.54|618.77|616.67|618.77|616.67|618.63|616.53|4
1733642980000|2024-12-08 07:29:40|618.78|616.68|618.8|616.7|618.8|616.7|618.78|616.68|3
1733642990000|2024-12-08 07:29:50|618.81|616.71|618.95|616.85|618.95|616.85|618.81|616.71|4
1733643000000|2024-12-08 07:30:00|618.96|616.86|619.32|617.22|619.32|617.22|618.96|616.86|18
1733643010000|2024-12-08 07:30:10|619.33|617.23|619.37|617.27|619.42|617.32|619.33|617.23|12
1733643020000|2024-12-08 07:30:20|619.36|617.26|618.99|616.89|619.36|617.26|618.99|616.89|12
1733643030000|2024-12-08 07:30:30|619|616.9|619.04|616.94|619.05|616.95|619|616.9|8
1733643040000|2024-12-08 07:30:40|619.05|616.95|619.31|617.21|619.31|617.21|619.05|616.95|15
1733643050000|2024-12-08 07:30:50|619.32|617.22|619.34|617.24|619.35|617.25|619.32|617.22|7
1733643060000|2024-12-08 07:31:00|619.47|617.37|619.56|617.46|619.58|617.48|619.47|617.37|4
1733643070000|2024-12-08 07:31:10|619.55|617.45|619.51|617.41|619.55|617.45|619.51|617.41|5
1733643080000|2024-12-08 07:31:20|619.5|617.4|619.49|617.39|619.51|617.41|619.49|617.39|4
1733643090000|2024-12-08 07:31:30|619.48|617.38|619.45|617.35|619.48|617.38|619.45|617.35|4
1733643100000|2024-12-08 07:31:40|619.44|617.34|619.42|617.32|619.44|617.34|619.42|617.32|3
1733643110000|2024-12-08 07:31:50|619.34|617.24|619.31|617.21|619.34|617.24|619.31|617.21|4
1733643120000|2024-12-08 07:32:00|619.3|617.2|619.26|617.16|619.3|617.2|619.26|617.16|5
1733643130000|2024-12-08 07:32:10|619.25|617.15|619.19|617.09|619.26|617.16|619.19|617.09|7
1733643140000|2024-12-08 07:32:20|619.14|617.04|619.08|616.98|619.27|617.17|619.07|616.97|15
1733643150000|2024-12-08 07:32:30|619.03|616.93|618.33|616.23|619.03|616.93|618.33|616.23|19
1733643160000|2024-12-08 07:32:40|618.32|616.22|618.3|616.2|618.33|616.23|618.29|616.19|9
1733643180000|2024-12-08 07:33:00|618.25|616.15|617.95|615.85|618.25|616.15|617.92|615.82|9
1733643190000|2024-12-08 07:33:10|617.96|615.86|617.94|615.84|617.96|615.86|617.93|615.83|10
1733643200000|2024-12-08 07:33:20|617.93|615.83|617.88|615.78|617.93|615.83|617.88|615.78|2
1733643210000|2024-12-08 07:33:30|617.87|615.77|617.84|615.74|617.87|615.77|617.82|615.72|7
1733643220000|2024-12-08 07:33:40|617.83|615.73|617.83|615.73|617.83|615.73|617.83|615.73|1
1733643230000|2024-12-08 07:33:50|617.82|615.72|617.74|615.64|617.82|615.72|617.74|615.64|7
1733643240000|2024-12-08 07:34:00|617.73|615.63|617.65|615.55|617.73|615.63|617.64|615.54|6
1733643250000|2024-12-08 07:34:10|617.64|615.54|617.38|615.28|617.64|615.54|617.38|615.28|9
1733643260000|2024-12-08 07:34:20|617.32|615.22|617.31|615.21|617.32|615.22|617.3|615.2|4
1733643270000|2024-12-08 07:34:30|617.26|615.16|617.26|615.16|617.26|615.16|617.25|615.15|3
1733643280000|2024-12-08 07:34:40|617.27|615.17|617.26|615.16|617.27|615.17|617.26|615.16|2
1733643290000|2024-12-08 07:34:50|617.21|615.11|616.9|614.8|617.21|615.11|616.87|614.77|12
1733643300000|2024-12-08 07:35:00|616.91|614.81|616.9|614.8|616.92|614.82|616.9|614.8|6
1733643310000|2024-12-08 07:35:10|616.89|614.79|616.75|614.65|616.89|614.79|616.75|614.65|7
1733643320000|2024-12-08 07:35:20|616.74|614.64|616.7|614.6|616.74|614.64|616.7|614.6|8
1733643330000|2024-12-08 07:35:30|616.69|614.59|616.67|614.57|616.69|614.59|616.67|614.57|3
1733643340000|2024-12-08 07:35:40|616.68|614.58|616.62|614.52|616.69|614.59|616.62|614.52|7
1733643350000|2024-12-08 07:35:50|616.61|614.51|616.58|614.48|616.61|614.51|616.58|614.48|7
1733643360000|2024-12-08 07:36:00|616.52|614.42|616.52|614.42|616.52|614.42|616.52|614.42|1
1733643370000|2024-12-08 07:36:10|616.51|614.41|616.41|614.31|616.51|614.41|616.3|614.2|10
1733643380000|2024-12-08 07:36:20|616.33|614.23|616.67|614.57|616.67|614.57|616.33|614.23|5
1733643390000|2024-12-08 07:36:30|616.66|614.56|616.68|614.58|616.68|614.58|616.66|614.56|3
1733643400000|2024-12-08 07:36:40|616.67|614.57|616.67|614.57|616.67|614.57|616.67|614.57|1
1733643410000|2024-12-08 07:36:50|616.66|614.56|616.77|614.67|616.79|614.69|616.63|614.53|8
1733643420000|2024-12-08 07:37:00|616.72|614.62|616.65|614.55|616.72|614.62|616.65|614.55|3
1733643430000|2024-12-08 07:37:10|616.66|614.56|616.65|614.55|616.66|614.56|616.65|614.55|2
1733643440000|2024-12-08 07:37:20|616.66|614.56|616.68|614.58|616.68|614.58|616.66|614.56|11
1733643450000|2024-12-08 07:37:30|616.81|614.71|616.77|614.67|616.82|614.72|616.77|614.67|17
1733643460000|2024-12-08 07:37:40|616.78|614.68|616.77|614.67|616.78|614.68|616.76|614.66|8
1733643470000|2024-12-08 07:37:50|616.76|614.66|616.61|614.51|616.76|614.66|616.61|614.51|7
1733643480000|2024-12-08 07:38:00|616.59|614.49|616.53|614.43|616.59|614.49|616.53|614.43|9
1733643490000|2024-12-08 07:38:10|616.52|614.42|616.45|614.35|616.52|614.42|616.45|614.35|8
1733643500000|2024-12-08 07:38:20|616.46|614.36|616.38|614.28|616.46|614.36|616.38|614.28|5
1733643510000|2024-12-08 07:38:30|616.37|614.27|616.31|614.21|616.38|614.28|616.31|614.21|9
1733643520000|2024-12-08 07:38:40|616.3|614.2|616.29|614.19|616.31|614.21|616.29|614.19|7
1733643540000|2024-12-08 07:39:00|616.34|614.24|616.53|614.43|616.59|614.49|616.34|614.24|13
1733643550000|2024-12-08 07:39:10|616.52|614.42|616.36|614.26|616.52|614.42|616.36|614.26|9
1733643560000|2024-12-08 07:39:20|616.3|614.2|616.3|614.2|616.3|614.2|616.3|614.2|1
1733643570000|2024-12-08 07:39:30|616.31|614.21|616.32|614.22|616.32|614.22|616.31|614.21|2
1733643580000|2024-12-08 07:39:40|616.31|614.21|616.31|614.21|616.31|614.21|616.29|614.19|5
1733643590000|2024-12-08 07:39:50|616.39|614.29|616.4|614.3|616.4|614.3|616.39|614.29|2
1733643600000|2024-12-08 07:40:00|616.39|614.29|616.4|614.3|616.4|614.3|616.39|614.29|4
1733643610000|2024-12-08 07:40:10|616.45|614.35|616.54|614.44|616.55|614.45|616.44|614.34|7
1733643620000|2024-12-08 07:40:20|616.59|614.49|616.73|614.63|616.73|614.63|616.59|614.49|2
1733643630000|2024-12-08 07:40:30|616.74|614.64|616.76|614.66|616.76|614.66|616.74|614.64|7
1733643640000|2024-12-08 07:40:40|616.77|614.67|616.79|614.69|616.79|614.69|616.77|614.67|3
1733643650000|2024-12-08 07:40:50|616.8|614.7|616.82|614.72|616.82|614.72|616.8|614.7|3
1733643660000|2024-12-08 07:41:00|616.83|614.73|616.96|614.86|616.96|614.86|616.83|614.73|3
1733643670000|2024-12-08 07:41:10|616.97|614.87|616.97|614.87|616.97|614.87|616.96|614.86|3
1733643680000|2024-12-08 07:41:20|616.96|614.86|617.19|615.09|617.19|615.09|616.96|614.86|11
1733643690000|2024-12-08 07:41:30|617.18|615.08|617.22|615.12|617.22|615.12|617.18|615.08|5
1733643700000|2024-12-08 07:41:40|617.23|615.13|616.95|614.85|617.23|615.13|616.95|614.85|7
1733643710000|2024-12-08 07:41:50|616.94|614.84|616.91|614.81|616.94|614.84|616.91|614.81|4
1733643720000|2024-12-08 07:42:00|616.9|614.8|616.96|614.86|616.98|614.88|616.9|614.8|10
1733643730000|2024-12-08 07:42:10|616.95|614.85|617.03|614.93|617.03|614.93|616.95|614.85|10
1733643740000|2024-12-08 07:42:20|617.11|615.01|617.08|614.98|617.11|615.01|617.08|614.98|4
1733643750000|2024-12-08 07:42:30|617.07|614.97|616.58|614.48|617.07|614.97|616.58|614.48|17
1733643760000|2024-12-08 07:42:40|616.57|614.47|616.43|614.33|616.57|614.47|616.43|614.33|14
1733643770000|2024-12-08 07:42:50|616.42|614.32|616.27|614.17|616.42|614.32|616.27|614.17|7
1733643780000|2024-12-08 07:43:00|616.28|614.18|616.15|614.05|616.28|614.18|616.15|614.05|5
1733643790000|2024-12-08 07:43:10|616.14|614.04|616.14|614.04|616.14|614.04|616.13|614.03|3
1733643800000|2024-12-08 07:43:20|616.13|614.03|616.11|614.01|616.14|614.04|616.11|614.01|5
1733643810000|2024-12-08 07:43:30|616.1|614|616.11|614.01|616.11|614.01|616.1|614|2
1733643820000|2024-12-08 07:43:40|616.1|614|616.11|614.01|616.11|614.01|616.1|614|2
1733643830000|2024-12-08 07:43:50|616.1|614|616.29|614.19|616.29|614.19|616.09|613.99|5
1733643840000|2024-12-08 07:44:00|616.28|614.18|616.06|613.96|616.28|614.18|616.06|613.96|8
1733643850000|2024-12-08 07:44:10|616.05|613.95|615.96|613.86|616.05|613.95|615.96|613.86|2
1733643860000|2024-12-08 07:44:20|615.95|613.85|615.89|613.79|615.95|613.85|615.88|613.78|3
1733643870000|2024-12-08 07:44:30|616.24|614.14|616.55|614.45|616.55|614.45|616.24|614.14|20
1733643880000|2024-12-08 07:44:40|616.56|614.46|616.61|614.51|616.62|614.52|616.56|614.46|7
1733643890000|2024-12-08 07:44:50|616.62|614.52|616.62|614.52|616.63|614.53|616.61|614.51|7
1733643900000|2024-12-08 07:45:00|616.63|614.53|616.63|614.53|616.63|614.53|616.62|614.52|3
1733643910000|2024-12-08 07:45:10|616.64|614.54|616.83|614.73|616.83|614.73|616.64|614.54|7
1733643920000|2024-12-08 07:45:20|616.84|614.74|616.81|614.71|616.84|614.74|616.81|614.71|4
1733643930000|2024-12-08 07:45:30|616.82|614.72|616.81|614.71|616.82|614.72|616.81|614.71|4
1733643940000|2024-12-08 07:45:40|616.8|614.7|616.79|614.69|616.81|614.71|616.79|614.69|4
1733643950000|2024-12-08 07:45:50|616.78|614.68|616.79|614.69|616.8|614.7|616.78|614.68|4
1733643960000|2024-12-08 07:46:00|616.78|614.68|616.78|614.68|616.78|614.68|616.78|614.68|1
1733643970000|2024-12-08 07:46:10|616.77|614.67|616.78|614.68|616.78|614.68|616.76|614.66|6
1733643980000|2024-12-08 07:46:20|616.79|614.69|616.84|614.74|616.85|614.75|616.79|614.69|3
1733643990000|2024-12-08 07:46:30|616.85|614.75|616.83|614.73|616.85|614.75|616.83|614.73|3
1733644000000|2024-12-08 07:46:40|616.82|614.72|616.69|614.59|616.82|614.72|616.68|614.58|6
1733644010000|2024-12-08 07:46:50|616.7|614.6|616.51|614.41|616.7|614.6|616.51|614.41|6
1733644020000|2024-12-08 07:47:00|616.5|614.4|616.35|614.25|616.5|614.4|616.35|614.25|10
1733644030000|2024-12-08 07:47:10|616.34|614.24|616.27|614.17|616.34|614.24|616.27|614.17|10
1733644040000|2024-12-08 07:47:20|616.26|614.16|616.43|614.33|616.48|614.38|616.25|614.15|9
1733644050000|2024-12-08 07:47:30|616.42|614.32|616.25|614.15|616.42|614.32|616.25|614.15|13
1733644060000|2024-12-08 07:47:40|616.24|614.14|615.89|613.79|616.24|614.14|615.89|613.79|12
1733644070000|2024-12-08 07:47:50|615.88|613.78|615.88|613.78|615.88|613.78|615.87|613.77|3
1733644080000|2024-12-08 07:48:00|615.87|613.77|615.85|613.75|615.87|613.77|615.84|613.74|5
1733644090000|2024-12-08 07:48:10|615.86|613.76|615.84|613.74|615.86|613.76|615.84|613.74|3
1733644100000|2024-12-08 07:48:20|615.85|613.75|615.88|613.78|615.97|613.87|615.83|613.73|9
1733644110000|2024-12-08 07:48:30|615.87|613.77|615.78|613.68|615.87|613.77|615.78|613.68|8
1733644120000|2024-12-08 07:48:40|615.77|613.67|615.74|613.64|615.77|613.67|615.74|613.64|4
1733644130000|2024-12-08 07:48:50|615.73|613.63|615.75|613.65|615.75|613.65|615.69|613.59|8
1733644140000|2024-12-08 07:49:00|615.76|613.66|615.82|613.72|615.83|613.73|615.76|613.66|4
1733644150000|2024-12-08 07:49:10|615.81|613.71|615.69|613.59|615.81|613.71|615.69|613.59|7
1733644160000|2024-12-08 07:49:20|615.62|613.52|615.62|613.52|615.63|613.53|615.58|613.48|5
1733644170000|2024-12-08 07:49:30|615.61|613.51|615.61|613.51|615.62|613.52|615.61|613.51|5
1733644180000|2024-12-08 07:49:40|615.6|613.5|615.91|613.81|615.91|613.81|615.59|613.49|9
1733644190000|2024-12-08 07:49:50|615.9|613.8|615.89|613.79|615.9|613.8|615.89|613.79|2
1733644200000|2024-12-08 07:50:00|615.88|613.78|615.87|613.77|615.89|613.79|615.87|613.77|4
1733644210000|2024-12-08 07:50:10|615.86|613.76|615.84|613.74|615.86|613.76|615.84|613.74|3
1733644220000|2024-12-08 07:50:20|615.83|613.73|615.82|613.72|615.83|613.73|615.82|613.72|2
1733644230000|2024-12-08 07:50:30|615.89|613.79|615.88|613.78|615.89|613.79|615.88|613.78|4
1733644240000|2024-12-08 07:50:40|615.89|613.79|615.91|613.81|615.96|613.86|615.89|613.79|8
1733644250000|2024-12-08 07:50:50|615.9|613.8|615.87|613.77|615.9|613.8|615.87|613.77|4
1733644260000|2024-12-08 07:51:00|615.86|613.76|615.91|613.81|615.91|613.81|615.86|613.76|2
1733644270000|2024-12-08 07:51:10|615.9|613.8|615.86|613.76|615.9|613.8|615.86|613.76|5
1733644280000|2024-12-08 07:51:20|615.85|613.75|615.89|613.79|615.91|613.81|615.85|613.75|6
1733644290000|2024-12-08 07:51:30|615.96|613.86|615.96|613.86|615.96|613.86|615.96|613.86|1
1733644300000|2024-12-08 07:51:40|615.93|613.83|615.91|613.81|615.96|613.86|615.91|613.81|3
1733644310000|2024-12-08 07:51:50|615.75|613.65|615.72|613.62|615.75|613.65|615.71|613.61|10
1733644320000|2024-12-08 07:52:00|615.71|613.61|615.71|613.61|615.72|613.62|615.71|613.61|5
1733644330000|2024-12-08 07:52:10|615.72|613.62|615.66|613.56|615.72|613.62|615.66|613.56|7
1733644340000|2024-12-08 07:52:20|615.65|613.55|615.6|613.5|615.65|613.55|615.6|613.5|9
1733644350000|2024-12-08 07:52:30|615.59|613.49|615.45|613.35|615.59|613.49|615.45|613.35|5
1733644360000|2024-12-08 07:52:40|615.44|613.34|615.56|613.46|615.58|613.48|615.44|613.34|5
1733644370000|2024-12-08 07:52:50|615.55|613.45|615.52|613.42|615.55|613.45|615.52|613.42|4
1733644380000|2024-12-08 07:53:00|615.53|613.43|615.55|613.45|615.57|613.47|615.53|613.43|4
1733644390000|2024-12-08 07:53:10|615.54|613.44|615.54|613.44|615.54|613.44|615.54|613.44|1
1733644400000|2024-12-08 07:53:20|615.7|613.6|615.66|613.56|615.74|613.64|615.66|613.56|12
1733644410000|2024-12-08 07:53:30|615.65|613.55|615.65|613.55|615.65|613.55|615.64|613.54|3
1733644420000|2024-12-08 07:53:40|615.64|613.54|615.57|613.47|615.64|613.54|615.57|613.47|4
1733644430000|2024-12-08 07:53:50|615.56|613.46|615.52|613.42|615.56|613.46|615.52|613.42|5
1733644440000|2024-12-08 07:54:00|615.51|613.41|615.49|613.39|615.51|613.41|615.49|613.39|5
1733644450000|2024-12-08 07:54:10|615.5|613.4|615.59|613.49|615.6|613.5|615.41|613.31|11
1733644460000|2024-12-08 07:54:20|615.6|613.5|615.56|613.46|615.6|613.5|615.56|613.46|5
1733644470000|2024-12-08 07:54:30|615.49|613.39|615.45|613.35|615.53|613.43|615.45|613.35|11
1733644480000|2024-12-08 07:54:40|615.44|613.34|615.32|613.22|615.44|613.34|615.32|613.22|5
1733644490000|2024-12-08 07:54:50|615.31|613.21|615.31|613.21|615.31|613.21|615.3|613.2|3
1733644500000|2024-12-08 07:55:00|615.3|613.2|615.32|613.22|615.32|613.22|615.3|613.2|5
1733644510000|2024-12-08 07:55:10|615.41|613.31|615.38|613.28|615.41|613.31|615.38|613.28|4
1733644520000|2024-12-08 07:55:20|615.33|613.23|615.17|613.07|615.33|613.23|615.17|613.07|9
1733644530000|2024-12-08 07:55:30|615.16|613.06|615.05|612.95|615.16|613.06|615.05|612.95|7
1733644540000|2024-12-08 07:55:40|615.06|612.96|614.71|612.61|615.06|612.96|614.71|612.61|15
1733644550000|2024-12-08 07:55:50|614.72|612.62|614.7|612.6|614.72|612.62|614.7|612.6|3
1733644560000|2024-12-08 07:56:00|614.65|612.55|614.53|612.43|614.68|612.58|614.53|612.43|12
1733644570000|2024-12-08 07:56:10|614.69|612.59|614.64|612.54|614.71|612.61|614.64|612.54|5
1733644580000|2024-12-08 07:56:20|614.63|612.53|614.59|612.49|614.63|612.53|614.59|612.49|5
1733644590000|2024-12-08 07:56:30|614.57|612.47|614.43|612.33|614.57|612.47|614.43|612.33|16
1733644600000|2024-12-08 07:56:40|614.42|612.32|614.35|612.25|614.42|612.32|614.35|612.25|5
1733644610000|2024-12-08 07:56:50|614.36|612.26|614.35|612.25|614.36|612.26|614.34|612.24|4
1733644620000|2024-12-08 07:57:00|614.41|612.31|614.45|612.35|614.46|612.36|614.41|612.31|12
1733644630000|2024-12-08 07:57:10|614.44|612.34|614.56|612.46|614.56|612.46|614.44|612.34|4
1733644640000|2024-12-08 07:57:20|614.73|612.63|614.9|612.8|614.9|612.8|614.73|612.63|2
1733644650000|2024-12-08 07:57:30|615.04|612.94|615.52|613.42|615.53|613.43|615.04|612.94|21
1733644660000|2024-12-08 07:57:40|615.51|613.41|615.5|613.4|615.51|613.41|615.5|613.4|2
1733644670000|2024-12-08 07:57:50|615.49|613.39|615.77|613.67|615.77|613.67|615.49|613.39|10
1733644680000|2024-12-08 07:58:00|615.78|613.68|615.75|613.65|615.78|613.68|615.74|613.64|6
1733644690000|2024-12-08 07:58:10|615.74|613.64|615.65|613.55|615.74|613.64|615.62|613.52|11
1733644700000|2024-12-08 07:58:20|615.64|613.54|615.64|613.54|615.64|613.54|615.63|613.53|3
1733644710000|2024-12-08 07:58:30|615.63|613.53|615.61|613.51|615.63|613.53|615.61|613.51|3
1733644720000|2024-12-08 07:58:40|615.62|613.52|615.54|613.44|615.62|613.52|615.54|613.44|7
1733644730000|2024-12-08 07:58:50|615.47|613.37|615.44|613.34|615.47|613.37|615.44|613.34|4
1733644740000|2024-12-08 07:59:00|615.43|613.33|615.42|613.32|615.43|613.33|615.41|613.31|4
1733644750000|2024-12-08 07:59:10|615.41|613.31|615.58|613.48|615.66|613.56|615.39|613.29|12
1733644760000|2024-12-08 07:59:20|615.57|613.47|615.52|613.42|615.57|613.47|615.52|613.42|6
1733644770000|2024-12-08 07:59:30|615.53|613.43|615.53|613.43|615.53|613.43|615.52|613.42|3
1733644780000|2024-12-08 07:59:40|615.54|613.44|615.69|613.59|615.69|613.59|615.54|613.44|4
1733644790000|2024-12-08 07:59:50|615.7|613.6|615.7|613.6|615.7|613.6|615.7|613.6|1
1733644800000|2024-12-08 08:00:00|615.71|613.61|615.7|613.6|615.71|613.61|615.68|613.58|5
1733644810000|2024-12-08 08:00:10|615.71|613.61|615.64|613.54|615.71|613.61|615.64|613.54|7
1733644820000|2024-12-08 08:00:20|615.63|613.53|615.6|613.5|615.64|613.54|615.59|613.49|7
1733644830000|2024-12-08 08:00:30|615.59|613.49|615.59|613.49|615.6|613.5|615.59|613.49|3
1733644840000|2024-12-08 08:00:40|615.58|613.48|615.58|613.48|615.59|613.49|615.58|613.48|3
1733644850000|2024-12-08 08:00:50|615.57|613.47|615.37|613.27|615.57|613.47|615.37|613.27|11
1733644860000|2024-12-08 08:01:00|615.36|613.26|615.26|613.16|615.36|613.26|615.26|613.16|10
1733644870000|2024-12-08 08:01:10|615.21|613.11|614.97|612.87|615.21|613.11|614.96|612.86|14
1733644880000|2024-12-08 08:01:20|614.96|612.86|614.9|612.8|614.96|612.86|614.9|612.8|5
1733644890000|2024-12-08 08:01:30|614.89|612.79|614.74|612.64|614.89|612.79|614.74|612.64|11
1733644900000|2024-12-08 08:01:40|614.73|612.63|614.63|612.53|614.73|612.63|614.63|612.53|8
1733644910000|2024-12-08 08:01:50|614.62|612.52|614.57|612.47|614.62|612.52|614.57|612.47|6
1733644920000|2024-12-08 08:02:00|614.56|612.46|614.51|612.41|614.56|612.46|614.51|612.41|7
1733644930000|2024-12-08 08:02:10|614.5|612.4|614.49|612.39|614.5|612.4|614.48|612.38|6
1733644940000|2024-12-08 08:02:20|614.48|612.38|614.76|612.66|614.77|612.67|614.48|612.38|9
1733644950000|2024-12-08 08:02:30|614.75|612.65|614.58|612.48|614.75|612.65|614.58|612.48|10
1733644960000|2024-12-08 08:02:40|614.57|612.47|614.46|612.36|614.57|612.47|614.46|612.36|9
1733644970000|2024-12-08 08:02:50|614.45|612.35|614.37|612.27|614.47|612.37|614.37|612.27|10
1733644980000|2024-12-08 08:03:00|614.36|612.26|614.13|612.03|614.36|612.26|614.13|612.03|11
1733644990000|2024-12-08 08:03:10|614.12|612.02|614|611.9|614.12|612.02|614|611.9|10
1733645000000|2024-12-08 08:03:20|613.99|611.89|613.82|611.72|613.99|611.89|613.82|611.72|13
1733645010000|2024-12-08 08:03:30|613.8|611.7|613.76|611.66|613.8|611.7|613.76|611.66|5
1733645020000|2024-12-08 08:03:40|613.7|611.6|613.67|611.57|613.73|611.63|613.66|611.56|8
1733645030000|2024-12-08 08:03:50|613.66|611.56|613.6|611.5|613.66|611.56|613.6|611.5|11
1733645040000|2024-12-08 08:04:00|613.59|611.49|613.4|611.3|613.59|611.49|613.4|611.3|10
1733645050000|2024-12-08 08:04:10|613.39|611.29|613.31|611.21|613.39|611.29|613.31|611.21|6
1733645060000|2024-12-08 08:04:20|613.32|611.22|613.28|611.18|613.32|611.22|613.28|611.18|5
1733645070000|2024-12-08 08:04:30|613.27|611.17|613.26|611.16|613.27|611.17|613.26|611.16|2
1733645080000|2024-12-08 08:04:40|613.25|611.15|613.22|611.12|613.25|611.15|613.22|611.12|6
1733645090000|2024-12-08 08:04:50|613.21|611.11|613.16|611.06|613.21|611.11|613.15|611.05|8
1733645100000|2024-12-08 08:05:00|613.17|611.07|613.18|611.08|613.18|611.08|613.17|611.07|2
1733645110000|2024-12-08 08:05:10|613.19|611.09|613.27|611.17|613.28|611.18|613.19|611.09|9
1733645120000|2024-12-08 08:05:20|613.28|611.18|613.19|611.09|613.28|611.18|613.19|611.09|7
1733645130000|2024-12-08 08:05:30|613.2|611.1|613.1|611|613.2|611.1|613.1|611|9
1733645140000|2024-12-08 08:05:40|613.09|610.99|612.85|610.75|613.09|610.99|612.85|610.75|3
1733645150000|2024-12-08 08:05:50|612.84|610.74|612.75|610.65|612.84|610.74|612.75|610.65|11
1733645160000|2024-12-08 08:06:00|612.74|610.64|612.67|610.57|612.74|610.64|612.67|610.57|9
1733645170000|2024-12-08 08:06:10|612.66|610.56|612.56|610.46|612.66|610.56|612.56|610.46|7
1733645180000|2024-12-08 08:06:20|612.55|610.45|612.37|610.27|612.55|610.45|612.37|610.27|11
1733645190000|2024-12-08 08:06:30|612.36|610.26|612.65|610.55|612.65|610.55|612.35|610.25|15
1733645200000|2024-12-08 08:06:40|613.02|610.92|613.27|611.17|613.27|611.17|613.01|610.91|21
1733645210000|2024-12-08 08:06:50|613.26|611.16|613.28|611.18|613.28|611.18|613.25|611.15|5
1733645220000|2024-12-08 08:07:00|613.32|611.22|613.45|611.35|613.49|611.39|613.32|611.22|14
1733645230000|2024-12-08 08:07:10|613.44|611.34|613.06|610.96|613.44|611.34|613.06|610.96|14
1733645240000|2024-12-08 08:07:20|613.05|610.95|612.92|610.82|613.05|610.95|612.92|610.82|9
1733645250000|2024-12-08 08:07:30|612.91|610.81|612.85|610.75|612.93|610.83|612.85|610.75|10
1733645260000|2024-12-08 08:07:40|612.84|610.74|612.76|610.66|612.84|610.74|612.76|610.66|5
1733645270000|2024-12-08 08:07:50|612.7|610.6|612.57|610.47|612.7|610.6|612.57|610.47|7
1733645280000|2024-12-08 08:08:00|612.56|610.46|612.53|610.43|612.56|610.46|612.53|610.43|4
1733645290000|2024-12-08 08:08:10|612.52|610.42|612.47|610.37|612.52|610.42|612.47|610.37|6
1733645300000|2024-12-08 08:08:20|612.46|610.36|612.44|610.34|612.48|610.38|612.44|610.34|6
1733645310000|2024-12-08 08:08:30|612.43|610.33|612.28|610.18|612.49|610.39|612.27|610.17|11
1733645320000|2024-12-08 08:08:40|612.27|610.17|611.93|609.83|612.27|610.17|611.92|609.82|16
1733645330000|2024-12-08 08:08:50|611.92|609.82|611.76|609.66|611.92|609.82|611.76|609.66|12
1733645340000|2024-12-08 08:09:00|611.72|609.62|611.65|609.55|611.73|609.63|611.65|609.55|12
1733645350000|2024-12-08 08:09:10|611.64|609.54|611.37|609.27|611.64|609.54|611.37|609.27|9
1733645360000|2024-12-08 08:09:20|611.36|609.26|611.37|609.27|611.37|609.27|611.31|609.21|7
1733645370000|2024-12-08 08:09:30|611.55|609.45|611.8|609.7|611.8|609.7|611.55|609.45|9
1733645380000|2024-12-08 08:09:40|611.81|609.71|611.8|609.7|611.83|609.73|611.79|609.69|7
1733645390000|2024-12-08 08:09:50|611.81|609.71|612.1|610|612.1|610|611.81|609.71|9
1733645400000|2024-12-08 08:10:00|612.11|610.01|613.08|610.98|613.08|610.98|612.09|609.99|24
1733645410000|2024-12-08 08:10:10|613.09|610.99|613.28|611.18|613.28|611.18|613.09|610.99|17
1733645420000|2024-12-08 08:10:20|613.27|611.17|613.47|611.37|613.47|611.37|613.27|611.17|14
1733645430000|2024-12-08 08:10:30|613.59|611.49|613.65|611.55|613.67|611.57|613.58|611.48|17
1733645440000|2024-12-08 08:10:40|613.69|611.59|614.08|611.98|614.08|611.98|613.69|611.59|15
1733645450000|2024-12-08 08:10:50|614.09|611.99|614.15|612.05|614.16|612.06|614.09|611.99|20
1733645460000|2024-12-08 08:11:00|614.16|612.06|614.05|611.95|614.17|612.07|614.05|611.95|10
1733645470000|2024-12-08 08:11:10|614.04|611.94|613.89|611.79|614.04|611.94|613.89|611.79|7
1733645480000|2024-12-08 08:11:20|613.9|611.8|613.87|611.77|613.9|611.8|613.87|611.77|3
1733645490000|2024-12-08 08:11:30|613.86|611.76|613.8|611.7|613.86|611.76|613.8|611.7|9
1733645500000|2024-12-08 08:11:40|613.79|611.69|614.09|611.99|614.09|611.99|613.79|611.69|19
1733645510000|2024-12-08 08:11:50|614.1|612|614.55|612.45|614.56|612.46|614.1|612|17
1733645520000|2024-12-08 08:12:00|614.54|612.44|614.54|612.44|614.55|612.45|614.54|612.44|7
1733645530000|2024-12-08 08:12:10|614.53|612.43|614.49|612.39|614.54|612.44|614.49|612.39|7
1733645540000|2024-12-08 08:12:20|614.41|612.31|614.37|612.27|614.44|612.34|614.35|612.25|5
1733645550000|2024-12-08 08:12:30|614.13|612.03|614.11|612.01|614.14|612.04|614.11|612.01|5
1733645560000|2024-12-08 08:12:40|614.1|612|613.64|611.54|614.1|612|613.64|611.54|14
1733645570000|2024-12-08 08:12:50|613.63|611.53|613.62|611.52|613.63|611.53|613.59|611.49|8
1733645580000|2024-12-08 08:13:00|613.61|611.51|613.61|611.51|613.62|611.52|613.6|611.5|7
1733645590000|2024-12-08 08:13:10|613.62|611.52|613.72|611.62|613.75|611.65|613.62|611.52|17
1733645600000|2024-12-08 08:13:20|613.66|611.56|613.47|611.37|613.66|611.56|613.47|611.37|10
1733645610000|2024-12-08 08:13:30|613.46|611.36|613.7|611.6|613.7|611.6|613.45|611.35|20
1733645620000|2024-12-08 08:13:40|613.69|611.59|614.02|611.92|614.02|611.92|613.69|611.59|8
1733645630000|2024-12-08 08:13:50|614.03|611.93|614.08|611.98|614.11|612.01|614.03|611.93|11
1733645640000|2024-12-08 08:14:00|614.07|611.97|613.98|611.88|614.07|611.97|613.98|611.88|5
1733645650000|2024-12-08 08:14:10|614|611.9|614.02|611.92|614.02|611.92|613.99|611.89|8
1733645660000|2024-12-08 08:14:20|614.01|611.91|613.88|611.78|614.01|611.91|613.88|611.78|7
1733645670000|2024-12-08 08:14:30|613.87|611.77|613.87|611.77|613.88|611.78|613.86|611.76|5
1733645680000|2024-12-08 08:14:40|613.88|611.78|613.99|611.89|613.99|611.89|613.87|611.77|8
1733645690000|2024-12-08 08:14:50|614.04|611.94|614.06|611.96|614.08|611.98|614.04|611.94|6
1733645700000|2024-12-08 08:15:00|614.07|611.97|614.06|611.96|614.07|611.97|614.05|611.95|4
1733645710000|2024-12-08 08:15:10|614.05|611.95|613.81|611.71|614.05|611.95|613.81|611.71|9
1733645720000|2024-12-08 08:15:20|613.82|611.72|613.54|611.44|613.82|611.72|613.52|611.42|14
1733645730000|2024-12-08 08:15:30|613.53|611.43|613.21|611.11|613.53|611.43|613.21|611.11|15
1733645740000|2024-12-08 08:15:40|613.14|611.04|612.97|610.87|613.14|611.04|612.97|610.87|13
1733645750000|2024-12-08 08:15:50|612.96|610.86|612.56|610.46|612.96|610.86|612.56|610.46|21
1733645760000|2024-12-08 08:16:00|612.29|610.19|612.12|610.02|612.3|610.2|612.12|610.02|19
1733645770000|2024-12-08 08:16:10|612.11|610.01|612.01|609.91|612.12|610.02|612.01|609.91|12
1733645780000|2024-12-08 08:16:20|611.97|609.87|611.88|609.78|611.97|609.87|611.87|609.77|14
1733645790000|2024-12-08 08:16:30|611.87|609.77|611.79|609.69|611.88|609.78|611.79|609.69|9
1733645800000|2024-12-08 08:16:40|611.78|609.68|611.72|609.62|611.78|609.68|611.72|609.62|5
1733645810000|2024-12-08 08:16:50|611.71|609.61|611.42|609.32|611.71|609.61|611.42|609.32|12
1733645820000|2024-12-08 08:17:00|611.41|609.31|611.41|609.31|611.49|609.39|611.38|609.28|14
1733645830000|2024-12-08 08:17:10|611.38|609.28|611.33|609.23|611.38|609.28|611.33|609.23|10
1733645840000|2024-12-08 08:17:20|611.32|609.22|610.97|608.87|611.32|609.22|610.97|608.87|17
1733645850000|2024-12-08 08:17:30|610.96|608.86|610.57|608.47|611|608.9|610.56|608.46|12
1733645860000|2024-12-08 08:17:40|610.58|608.48|610.69|608.59|610.69|608.59|610.58|608.48|14
1733645870000|2024-12-08 08:17:50|610.7|608.6|610.88|608.78|610.89|608.79|610.7|608.6|18
1733645880000|2024-12-08 08:18:00|610.87|608.77|610.73|608.63|610.88|608.78|610.7|608.6|9
1733645890000|2024-12-08 08:18:10|610.68|608.58|610.79|608.69|610.82|608.72|610.57|608.47|19
1733645900000|2024-12-08 08:18:20|610.78|608.68|610.8|608.7|610.81|608.71|610.78|608.68|7
1733645910000|2024-12-08 08:18:30|610.79|608.69|610.8|608.7|610.8|608.7|610.74|608.64|8
1733645920000|2024-12-08 08:18:40|610.81|608.71|610.78|608.68|610.85|608.75|610.78|608.68|8
1733645930000|2024-12-08 08:18:50|610.77|608.67|610.67|608.57|610.77|608.67|610.67|608.57|10
1733645940000|2024-12-08 08:19:00|610.66|608.56|611.08|608.98|611.09|608.99|610.66|608.56|16
1733645950000|2024-12-08 08:19:10|611.07|608.97|611.04|608.94|611.09|608.99|611.04|608.94|8
1733645960000|2024-12-08 08:19:20|611.03|608.93|611.03|608.93|611.03|608.93|611.01|608.91|4
1733645970000|2024-12-08 08:19:30|611.15|609.05|611.33|609.23|611.33|609.23|611.08|608.98|15
1733645980000|2024-12-08 08:19:40|611.34|609.24|611.3|609.2|611.35|609.25|611.3|609.2|9
1733645990000|2024-12-08 08:19:50|611.26|609.16|611.26|609.16|611.29|609.19|611.24|609.14|8
1733646000000|2024-12-08 08:20:00|611.25|609.15|611.15|609.05|611.25|609.15|611.15|609.05|4
1733646010000|2024-12-08 08:20:10|611.14|609.04|610.38|608.28|611.14|609.04|610.38|608.28|17
1733646020000|2024-12-08 08:20:20|610.37|608.27|610.3|608.2|610.37|608.27|610.3|608.2|8
1733646030000|2024-12-08 08:20:30|610.31|608.21|610.31|608.21|610.34|608.24|610.31|608.21|7
1733646040000|2024-12-08 08:20:40|610.3|608.2|610.24|608.14|610.31|608.21|610.24|608.14|8
1733646050000|2024-12-08 08:20:50|610.19|608.09|610.18|608.08|610.19|608.09|610.17|608.07|8
1733646060000|2024-12-08 08:21:00|610.17|608.07|609.97|607.87|610.18|608.08|609.96|607.86|10
1733646070000|2024-12-08 08:21:10|609.96|607.86|609.85|607.75|609.97|607.87|609.85|607.75|11
1733646080000|2024-12-08 08:21:20|609.86|607.76|610.57|608.47|610.57|608.47|609.85|607.75|18
1733646090000|2024-12-08 08:21:30|610.58|608.48|610.75|608.65|610.75|608.65|610.58|608.48|17
1733646100000|2024-12-08 08:21:40|610.76|608.66|610.67|608.57|610.8|608.7|610.67|608.57|13
1733646110000|2024-12-08 08:21:50|610.65|608.55|610.43|608.33|610.65|608.55|610.43|608.33|16
1733646120000|2024-12-08 08:22:00|610.42|608.32|610.17|608.07|610.42|608.32|610.17|608.07|13
1733646130000|2024-12-08 08:22:10|610.16|608.06|610.13|608.03|610.18|608.08|610.13|608.03|9
1733646140000|2024-12-08 08:22:20|610.12|608.02|610.08|607.98|610.12|608.02|610.03|607.93|6
1733646150000|2024-12-08 08:22:30|610.07|607.97|610.04|607.94|610.07|607.97|610.03|607.93|8
1733646160000|2024-12-08 08:22:40|610.03|607.93|610.04|607.94|610.09|607.99|610.03|607.93|7
1733646170000|2024-12-08 08:22:50|610.03|607.93|610.07|607.97|610.08|607.98|610.03|607.93|5
1733646180000|2024-12-08 08:23:00|610.12|608.02|610.43|608.33|610.43|608.33|610.11|608.01|14
1733646190000|2024-12-08 08:23:10|610.42|608.32|610.76|608.66|610.77|608.67|610.4|608.3|18
1733646200000|2024-12-08 08:23:20|610.73|608.63|610.68|608.58|610.76|608.66|610.68|608.58|12
1733646210000|2024-12-08 08:23:30|610.67|608.57|610.64|608.54|610.67|608.57|610.62|608.52|9
1733646220000|2024-12-08 08:23:40|610.63|608.53|610.75|608.65|610.75|608.65|610.62|608.52|4
1733646230000|2024-12-08 08:23:50|610.84|608.74|610.89|608.79|610.9|608.8|610.81|608.71|12
1733646240000|2024-12-08 08:24:00|610.91|608.81|610.93|608.83|610.96|608.86|610.91|608.81|11
1733646250000|2024-12-08 08:24:10|610.87|608.77|610.62|608.52|610.87|608.77|610.62|608.52|15
1733646260000|2024-12-08 08:24:20|610.61|608.51|610.74|608.64|610.74|608.64|610.57|608.47|12
1733646270000|2024-12-08 08:24:30|610.75|608.65|610.89|608.79|610.89|608.79|610.75|608.65|13
1733646280000|2024-12-08 08:24:40|610.88|608.78|610.88|608.78|610.88|608.78|610.87|608.77|3
1733646290000|2024-12-08 08:24:50|610.87|608.77|611.05|608.95|611.06|608.96|610.87|608.77|7
1733646300000|2024-12-08 08:25:00|611.13|609.03|611.33|609.23|611.34|609.24|611.12|609.02|21
1733646310000|2024-12-08 08:25:10|611.34|609.24|611.22|609.12|611.35|609.25|611.22|609.12|8
1733646320000|2024-12-08 08:25:20|611.21|609.11|611.33|609.23|611.34|609.24|611.21|609.11|8
1733646330000|2024-12-08 08:25:30|611.32|609.22|611.31|609.21|611.32|609.22|611.31|609.21|2
1733646340000|2024-12-08 08:25:40|611.3|609.2|611.3|609.2|611.3|609.2|611.29|609.19|3
1733646350000|2024-12-08 08:25:50|611.25|609.15|611.24|609.14|611.25|609.15|611.23|609.13|4
1733646360000|2024-12-08 08:26:00|611.23|609.13|611.22|609.12|611.23|609.13|611.22|609.12|4
1733646370000|2024-12-08 08:26:10|611.21|609.11|611.27|609.17|611.27|609.17|611.15|609.05|11
1733646380000|2024-12-08 08:26:20|611.26|609.16|611.19|609.09|611.26|609.16|611.19|609.09|3
1733646390000|2024-12-08 08:26:30|611.2|609.1|611.38|609.28|611.42|609.32|611.2|609.1|7
1733646400000|2024-12-08 08:26:40|611.32|609.22|611.31|609.21|611.32|609.22|611.3|609.2|5
1733646410000|2024-12-08 08:26:50|611.25|609.15|610.96|608.86|611.25|609.15|610.96|608.86|13
1733646420000|2024-12-08 08:27:00|610.95|608.85|610.45|608.35|610.95|608.85|610.45|608.35|12
1733646430000|2024-12-08 08:27:10|610.44|608.34|609.75|607.65|610.44|608.34|609.75|607.65|26
1733646440000|2024-12-08 08:27:20|609.74|607.64|609.57|607.47|609.74|607.64|609.55|607.45|16
1733646450000|2024-12-08 08:27:30|609.56|607.46|609.5|607.4|609.56|607.46|609.5|607.4|9
1733646460000|2024-12-08 08:27:40|609.49|607.39|609.55|607.45|609.55|607.45|609.45|607.35|12
1733646470000|2024-12-08 08:27:50|609.54|607.44|610.22|608.12|610.22|608.12|609.54|607.44|13
1733646480000|2024-12-08 08:28:00|610.21|608.11|610.25|608.15|610.26|608.16|610.21|608.11|11
1733646490000|2024-12-08 08:28:10|610.24|608.14|610.22|608.12|610.24|608.14|610.22|608.12|9
1733646500000|2024-12-08 08:28:20|610.21|608.11|610.14|608.04|610.21|608.11|610.14|608.04|3
1733646510000|2024-12-08 08:28:30|610.08|607.98|610.01|607.91|610.08|607.98|610.01|607.91|8
1733646520000|2024-12-08 08:28:40|610|607.9|609.94|607.84|610|607.9|609.94|607.84|7
1733646530000|2024-12-08 08:28:50|609.89|607.79|609.9|607.8|609.9|607.8|609.89|607.79|6
1733646540000|2024-12-08 08:29:00|609.89|607.79|609.87|607.77|609.89|607.79|609.87|607.77|5
1733646550000|2024-12-08 08:29:10|609.86|607.76|609.86|607.76|609.86|607.76|609.73|607.63|11
1733646560000|2024-12-08 08:29:20|609.85|607.75|609.84|607.74|609.87|607.77|609.84|607.74|5
1733646570000|2024-12-08 08:29:30|609.89|607.79|609.87|607.77|609.89|607.79|609.87|607.77|3
1733646580000|2024-12-08 08:29:40|609.86|607.76|610.13|608.03|610.14|608.04|609.85|607.75|11
1733646590000|2024-12-08 08:29:50|610.12|608.02|610.36|608.26|610.36|608.26|610.12|608.02|16
1733646600000|2024-12-08 08:30:00|610.37|608.27|610.35|608.25|610.38|608.28|610.35|608.25|11
1733646610000|2024-12-08 08:30:10|610.34|608.24|610.16|608.06|610.35|608.25|610.11|608.01|9
1733646620000|2024-12-08 08:30:20|610.15|608.05|610.07|607.97|610.18|608.08|610.06|607.96|13
1733646630000|2024-12-08 08:30:30|609.91|607.81|609.76|607.66|609.91|607.81|609.76|607.66|14
1733646640000|2024-12-08 08:30:40|609.75|607.65|609.65|607.55|609.76|607.66|609.65|607.55|9
1733646650000|2024-12-08 08:30:50|609.64|607.54|609.48|607.38|609.64|607.54|609.48|607.38|13
1733646660000|2024-12-08 08:31:00|609.47|607.37|609.48|607.38|609.5|607.4|609.47|607.37|6
1733646670000|2024-12-08 08:31:10|609.47|607.37|609.45|607.35|609.47|607.37|609.34|607.24|9
1733646680000|2024-12-08 08:31:20|609.46|607.36|609.62|607.52|609.63|607.53|609.46|607.36|13
1733646690000|2024-12-08 08:31:30|609.63|607.53|609.76|607.66|609.78|607.68|609.63|607.53|12
1733646700000|2024-12-08 08:31:40|609.75|607.65|609.73|607.63|609.75|607.65|609.72|607.62|5
1733646710000|2024-12-08 08:31:50|609.68|607.58|609.71|607.61|609.73|607.63|609.68|607.58|7
1733646720000|2024-12-08 08:32:00|609.7|607.6|609.86|607.76|609.9|607.8|609.7|607.6|10
1733646730000|2024-12-08 08:32:10|609.85|607.75|609.77|607.67|609.85|607.75|609.74|607.64|9
1733646740000|2024-12-08 08:32:20|609.76|607.66|610.2|608.1|610.2|608.1|609.76|607.66|24
1733646750000|2024-12-08 08:32:30|610.19|608.09|610.16|608.06|610.2|608.1|610.13|608.03|7
1733646760000|2024-12-08 08:32:40|610.22|608.12|610.28|608.18|610.3|608.2|610.21|608.11|5
1733646770000|2024-12-08 08:32:50|610.27|608.17|610.02|607.92|610.27|608.17|610.02|607.92|9
1733646780000|2024-12-08 08:33:00|610.01|607.91|609.93|607.83|610.01|607.91|609.91|607.81|8
1733646790000|2024-12-08 08:33:10|609.92|607.82|609.78|607.68|609.92|607.82|609.78|607.68|5
1733646800000|2024-12-08 08:33:20|609.79|607.69|610.16|608.06|610.16|608.06|609.64|607.54|20
1733646810000|2024-12-08 08:33:30|610.17|608.07|610.25|608.15|610.25|608.15|610.17|608.07|14
1733646820000|2024-12-08 08:33:40|610.24|608.14|610.24|608.14|610.26|608.16|610.24|608.14|5
1733646830000|2024-12-08 08:33:50|610.26|608.16|610.23|608.13|610.26|608.16|610.23|608.13|8
1733646840000|2024-12-08 08:34:00|610.22|608.12|610.01|607.91|610.33|608.23|610.01|607.91|20
1733646850000|2024-12-08 08:34:10|609.94|607.84|609.43|607.33|609.94|607.84|609.43|607.33|12
1733646860000|2024-12-08 08:34:20|609.38|607.28|609.07|606.97|609.38|607.28|608.99|606.89|17
1733646870000|2024-12-08 08:34:30|609.08|606.98|609.37|607.27|609.39|607.29|609.07|606.97|14
1733646880000|2024-12-08 08:34:40|609.36|607.26|609.08|606.98|609.36|607.26|609.08|606.98|7
1733646890000|2024-12-08 08:34:50|609.07|606.97|609.04|606.94|609.08|606.98|609.04|606.94|8
1733646900000|2024-12-08 08:35:00|609.05|606.95|609.39|607.29|609.39|607.29|609.04|606.94|8
1733646910000|2024-12-08 08:35:10|609.4|607.3|609.76|607.66|609.76|607.66|609.4|607.3|15
1733646920000|2024-12-08 08:35:20|609.75|607.65|609.42|607.32|609.75|607.65|609.42|607.32|13
1733646930000|2024-12-08 08:35:30|609.41|607.31|609.39|607.29|609.41|607.31|609.38|607.28|9
1733646940000|2024-12-08 08:35:40|609.38|607.28|608.97|606.87|609.38|607.28|608.97|606.87|16
1733646950000|2024-12-08 08:35:50|608.98|606.88|608.9|606.8|609.01|606.91|608.89|606.79|13
1733646960000|2024-12-08 08:36:00|608.91|606.81|609.04|606.94|609.04|606.94|608.9|606.8|11
1733646970000|2024-12-08 08:36:10|609.05|606.95|608.84|606.74|609.05|606.95|608.84|606.74|12
1733646980000|2024-12-08 08:36:20|608.83|606.73|608.75|606.65|608.83|606.73|608.73|606.63|7
1733646990000|2024-12-08 08:36:30|608.74|606.64|608.81|606.71|608.82|606.72|608.74|606.64|12
1733647000000|2024-12-08 08:36:40|608.82|606.72|609.09|606.99|609.1|607|608.82|606.72|14
1733647010000|2024-12-08 08:36:50|609.1|607|609.34|607.24|609.34|607.24|609.1|607|15
1733647020000|2024-12-08 08:37:00|609.35|607.25|609.46|607.36|609.46|607.36|609.3|607.2|14
1733647030000|2024-12-08 08:37:10|609.47|607.37|609.79|607.69|609.79|607.69|609.47|607.37|17
1733647040000|2024-12-08 08:37:20|609.8|607.7|609.99|607.89|609.99|607.89|609.8|607.7|11
1733647050000|2024-12-08 08:37:30|610|607.9|609.89|607.79|610|607.9|609.89|607.79|9
1733647060000|2024-12-08 08:37:40|609.9|607.8|609.87|607.77|609.9|607.8|609.87|607.77|4
1733647070000|2024-12-08 08:37:50|609.86|607.76|609.91|607.81|609.91|607.81|609.84|607.74|7
1733647080000|2024-12-08 08:38:00|609.9|607.8|610.02|607.92|610.02|607.92|609.9|607.8|10
1733647090000|2024-12-08 08:38:10|609.97|607.87|609.92|607.82|609.97|607.87|609.92|607.82|2
1733647100000|2024-12-08 08:38:20|609.91|607.81|609.94|607.84|609.94|607.84|609.91|607.81|6
1733647110000|2024-12-08 08:38:30|609.95|607.85|609.83|607.73|609.95|607.85|609.82|607.72|9
1733647120000|2024-12-08 08:38:40|609.82|607.72|609.61|607.51|609.82|607.72|609.61|607.51|12
1733647130000|2024-12-08 08:38:50|609.6|607.5|609.5|607.4|609.6|607.5|609.47|607.37|16
1733647140000|2024-12-08 08:39:00|609.29|607.19|609|606.9|609.29|607.19|608.98|606.88|22
1733647150000|2024-12-08 08:39:10|609.01|606.91|608.93|606.83|609.01|606.91|608.93|606.83|10
1733647160000|2024-12-08 08:39:20|608.92|606.82|608.46|606.36|608.92|606.82|608.46|606.36|16
1733647170000|2024-12-08 08:39:30|608.45|606.35|608.41|606.31|608.45|606.35|608.41|606.31|9
1733647180000|2024-12-08 08:39:40|608.4|606.3|608.36|606.26|608.4|606.3|608.36|606.26|7
1733647190000|2024-12-08 08:39:50|608.35|606.25|608.29|606.19|608.37|606.27|608.28|606.18|11
1733647200000|2024-12-08 08:40:00|608.27|606.17|608.07|605.97|608.28|606.18|608.04|605.94|8
1733647210000|2024-12-08 08:40:10|608.08|605.98|608.36|606.26|608.36|606.26|608.07|605.97|9
1733647220000|2024-12-08 08:40:20|608.35|606.25|608.33|606.23|608.35|606.25|608.33|606.23|9
1733647230000|2024-12-08 08:40:30|608.35|606.25|608.31|606.21|608.39|606.29|608.31|606.21|5
1733647240000|2024-12-08 08:40:40|608.3|606.2|608.17|606.07|608.31|606.21|608.17|606.07|8
1733647250000|2024-12-08 08:40:50|608.12|606.02|607.99|605.89|608.12|606.02|607.99|605.89|9
1733647260000|2024-12-08 08:41:00|608.06|605.96|609.09|606.99|609.09|606.99|608.06|605.96|28
1733647270000|2024-12-08 08:41:10|609.1|607|609.17|607.07|609.18|607.08|609.1|607|14
1733647280000|2024-12-08 08:41:20|609.1|607|609.38|607.28|609.39|607.29|609.09|606.99|19
1733647290000|2024-12-08 08:41:30|609.39|607.29|609.04|606.94|609.41|607.31|609.03|606.93|18
1733647300000|2024-12-08 08:41:40|609.05|606.95|608.91|606.81|609.05|606.95|608.9|606.8|20
1733647310000|2024-12-08 08:41:50|608.9|606.8|608.92|606.82|608.94|606.84|608.9|606.8|11
1733647320000|2024-12-08 08:42:00|608.93|606.83|609.1|607|609.1|607|608.93|606.83|12
1733647330000|2024-12-08 08:42:10|609.08|606.98|608.68|606.58|609.08|606.98|608.68|606.58|12
1733647340000|2024-12-08 08:42:20|608.69|606.59|608.69|606.59|608.7|606.6|608.67|606.57|7
1733647350000|2024-12-08 08:42:30|608.7|606.6|608.66|606.56|608.72|606.62|608.64|606.54|13
1733647360000|2024-12-08 08:42:40|608.63|606.53|608.38|606.28|608.63|606.53|608.38|606.28|10
1733647370000|2024-12-08 08:42:50|608.37|606.27|608.39|606.29|608.39|606.29|608.37|606.27|2
1733647380000|2024-12-08 08:43:00|608.38|606.28|608.29|606.19|608.38|606.28|608.29|606.19|5
1733647390000|2024-12-08 08:43:10|608.28|606.18|608.39|606.29|608.39|606.29|608.22|606.12|10
1733647400000|2024-12-08 08:43:20|608.38|606.28|608.37|606.27|608.42|606.32|608.37|606.27|8
1733647410000|2024-12-08 08:43:30|608.38|606.28|608.35|606.25|608.38|606.28|608.35|606.25|3
1733647420000|2024-12-08 08:43:40|608.46|606.36|609.18|607.08|609.18|607.08|608.46|606.36|20
1733647430000|2024-12-08 08:43:50|609.19|607.09|609.44|607.34|609.44|607.34|609.19|607.09|13
1733647440000|2024-12-08 08:44:00|609.43|607.33|609.43|607.33|609.45|607.35|609.42|607.32|10
1733647450000|2024-12-08 08:44:10|609.48|607.38|609.59|607.49|609.59|607.49|609.48|607.38|8
1733647460000|2024-12-08 08:44:20|609.58|607.48|609.46|607.36|609.58|607.48|609.46|607.36|12
1733647470000|2024-12-08 08:44:30|609.45|607.35|609.47|607.37|609.47|607.37|609.45|607.35|5
1733647480000|2024-12-08 08:44:40|609.55|607.45|609.55|607.45|609.55|607.45|609.55|607.45|1
1733647490000|2024-12-08 08:44:50|609.51|607.41|609.45|607.35|609.51|607.41|609.44|607.34|7
1733647500000|2024-12-08 08:45:00|609.46|607.36|609.56|607.46|609.57|607.47|609.46|607.36|3
1733647510000|2024-12-08 08:45:10|609.55|607.45|610.08|607.98|610.08|607.98|609.55|607.45|14
1733647520000|2024-12-08 08:45:20|610.09|607.99|610.68|608.58|610.71|608.61|610.09|607.99|29
1733647530000|2024-12-08 08:45:30|610.69|608.59|610.78|608.68|610.78|608.68|610.68|608.58|22
1733647540000|2024-12-08 08:45:40|610.77|608.67|611.25|609.15|611.25|609.15|610.77|608.67|19
1733647550000|2024-12-08 08:45:50|611.26|609.16|611.67|609.57|611.68|609.58|611.26|609.16|26
1733647560000|2024-12-08 08:46:00|611.66|609.56|611.71|609.61|611.72|609.62|611.66|609.56|8
1733647570000|2024-12-08 08:46:10|611.72|609.62|611.57|609.47|611.8|609.7|611.57|609.47|15
1733647580000|2024-12-08 08:46:20|611.51|609.41|611.51|609.41|611.57|609.47|611.48|609.38|13
1733647590000|2024-12-08 08:46:30|611.53|609.43|611.59|609.49|611.61|609.51|611.52|609.42|8
1733647600000|2024-12-08 08:46:40|611.61|609.51|611.67|609.57|611.69|609.59|611.61|609.51|6
1733647610000|2024-12-08 08:46:50|611.66|609.56|611.64|609.54|611.67|609.57|611.64|609.54|7
1733647620000|2024-12-08 08:47:00|611.63|609.53|611.59|609.49|611.65|609.55|611.59|609.49|16
1733647630000|2024-12-08 08:47:10|611.5|609.4|611.24|609.14|611.51|609.41|611.24|609.14|12
1733647640000|2024-12-08 08:47:20|611.23|609.13|611.19|609.09|611.23|609.13|611.19|609.09|7
1733647650000|2024-12-08 08:47:30|611.2|609.1|611.2|609.1|611.2|609.1|611.19|609.09|9
1733647660000|2024-12-08 08:47:40|611.19|609.09|611.31|609.21|611.32|609.22|611.19|609.09|9
1733647670000|2024-12-08 08:47:50|611.3|609.2|611.26|609.16|611.3|609.2|611.26|609.16|9
1733647680000|2024-12-08 08:48:00|611.25|609.15|611.15|609.05|611.25|609.15|611.15|609.05|6
1733647690000|2024-12-08 08:48:10|611.14|609.04|610.84|608.74|611.14|609.04|610.84|608.74|8
1733647700000|2024-12-08 08:48:20|610.85|608.75|610.83|608.73|610.85|608.75|610.83|608.73|3
1733647710000|2024-12-08 08:48:30|610.82|608.72|610.98|608.88|610.98|608.88|610.81|608.71|11
1733647720000|2024-12-08 08:48:40|610.99|608.89|611.01|608.91|611.02|608.92|610.98|608.88|9
1733647730000|2024-12-08 08:48:50|611|608.9|610.6|608.5|611|608.9|610.6|608.5|16
1733647740000|2024-12-08 08:49:00|610.59|608.49|610.5|608.4|610.59|608.49|610.5|608.4|8
1733647750000|2024-12-08 08:49:10|610.49|608.39|610.46|608.36|610.49|608.39|610.46|608.36|8
1733647760000|2024-12-08 08:49:20|610.45|608.35|610.42|608.32|610.46|608.36|610.42|608.32|6
1733647770000|2024-12-08 08:49:30|610.48|608.38|610.49|608.39|610.49|608.39|610.46|608.36|8
1733647780000|2024-12-08 08:49:40|610.53|608.43|611.31|609.21|611.31|609.21|610.53|608.43|13
1733647790000|2024-12-08 08:49:50|611.33|609.23|611.54|609.44|611.54|609.44|611.33|609.23|19
1733647800000|2024-12-08 08:50:00|611.55|609.45|611.89|609.79|611.9|609.8|611.55|609.45|16
1733647810000|2024-12-08 08:50:10|611.9|609.8|612.37|610.27|612.47|610.37|611.9|609.8|24
1733647820000|2024-12-08 08:50:20|612.36|610.26|612.4|610.3|612.43|610.33|612.36|610.26|10
1733647830000|2024-12-08 08:50:30|612.39|610.29|612.38|610.28|612.39|610.29|612.37|610.27|7
1733647840000|2024-12-08 08:50:40|612.37|610.27|612.31|610.21|612.37|610.27|612.28|610.18|9
1733647850000|2024-12-08 08:50:50|612.3|610.2|612.3|610.2|612.3|610.2|612.29|610.19|3
1733647860000|2024-12-08 08:51:00|612.29|610.19|612.36|610.26|612.37|610.27|612.29|610.19|10
1733647870000|2024-12-08 08:51:10|612.35|610.25|612.31|610.21|612.37|610.27|612.31|610.21|5
1733647880000|2024-12-08 08:51:20|612.26|610.16|611.93|609.83|612.26|610.16|611.93|609.83|13
1733647890000|2024-12-08 08:51:30|611.92|609.82|611.76|609.66|611.92|609.82|611.76|609.66|9
1733647900000|2024-12-08 08:51:40|611.75|609.65|611.73|609.63|611.75|609.65|611.72|609.62|5
1733647910000|2024-12-08 08:51:50|611.72|609.62|612|609.9|612|609.9|611.71|609.61|16
1733647920000|2024-12-08 08:52:00|612.01|609.91|611.85|609.75|612.03|609.93|611.83|609.73|13
1733647930000|2024-12-08 08:52:10|611.81|609.71|611.59|609.49|611.81|609.71|611.59|609.49|19
1733647940000|2024-12-08 08:52:20|611.6|609.5|611.72|609.62|611.72|609.62|611.59|609.49|8
1733647950000|2024-12-08 08:52:30|611.73|609.63|611.67|609.57|611.73|609.63|611.67|609.57|5
1733647960000|2024-12-08 08:52:40|611.66|609.56|611.1|609|611.66|609.56|611.1|609|20
1733647970000|2024-12-08 08:52:50|611.09|608.99|611.06|608.96|611.09|608.99|611.06|608.96|4
1733647980000|2024-12-08 08:53:00|611.05|608.95|610.82|608.72|611.05|608.95|610.81|608.71|11
1733647990000|2024-12-08 08:53:10|610.81|608.71|610.16|608.06|610.81|608.71|610.16|608.06|18
1733648000000|2024-12-08 08:53:20|610.11|608.01|610|607.9|610.11|608.01|609.99|607.89|15
1733648010000|2024-12-08 08:53:30|609.99|607.89|610.02|607.92|610.04|607.94|609.97|607.87|9
1733648020000|2024-12-08 08:53:40|610.01|607.91|610.03|607.93|610.03|607.93|610|607.9|5
1733648030000|2024-12-08 08:53:50|610.02|607.92|609.71|607.61|610.04|607.94|609.71|607.61|11
1733648040000|2024-12-08 08:54:00|609.7|607.6|608.96|606.86|609.7|607.6|608.95|606.85|16
1733648050000|2024-12-08 08:54:10|608.95|606.85|608.91|606.81|608.95|606.85|608.91|606.81|5
1733648060000|2024-12-08 08:54:20|608.92|606.82|608.85|606.75|608.92|606.82|608.85|606.75|7
1733648070000|2024-12-08 08:54:30|608.84|606.74|608.79|606.69|608.84|606.74|608.79|606.69|6
1733648080000|2024-12-08 08:54:40|608.78|606.68|608.6|606.5|608.78|606.68|608.6|606.5|12
1733648090000|2024-12-08 08:54:50|608.55|606.45|608.33|606.23|608.55|606.45|608.33|606.23|11
1733648100000|2024-12-08 08:55:00|608.32|606.22|608.23|606.13|608.33|606.23|608.23|606.13|11
1733648110000|2024-12-08 08:55:10|608.22|606.12|608.15|606.05|608.23|606.13|608.13|606.03|7
1733648120000|2024-12-08 08:55:20|608.14|606.04|607.79|605.69|608.14|606.04|607.78|605.68|14
1733648130000|2024-12-08 08:55:30|607.76|605.66|607.75|605.65|607.78|605.68|607.75|605.65|8
1733648140000|2024-12-08 08:55:40|607.74|605.64|607.61|605.51|607.74|605.64|607.61|605.51|11
1733648150000|2024-12-08 08:55:50|607.51|605.41|607.48|605.38|607.55|605.45|607.47|605.37|11
1733648160000|2024-12-08 08:56:00|607.47|605.37|607.22|605.12|607.47|605.37|607.22|605.12|12
1733648170000|2024-12-08 08:56:10|607.23|605.13|607.35|605.25|607.37|605.27|607.23|605.13|14
1733648180000|2024-12-08 08:56:20|607.34|605.24|607.31|605.21|607.36|605.26|607.3|605.2|15
1733648190000|2024-12-08 08:56:30|607.3|605.2|607.1|605|607.3|605.2|607.09|604.99|13
1733648200000|2024-12-08 08:56:40|607.09|604.99|606.93|604.83|607.09|604.99|606.92|604.82|8
1733648210000|2024-12-08 08:56:50|606.92|604.82|606.8|604.7|606.94|604.84|606.8|604.7|16
1733648220000|2024-12-08 08:57:00|606.75|604.65|606.83|604.73|606.83|604.73|606.51|604.41|11
1733648230000|2024-12-08 08:57:10|606.84|604.74|607.51|605.41|607.51|605.41|606.84|604.74|19
1733648240000|2024-12-08 08:57:20|607.52|605.42|607.64|605.54|607.64|605.54|607.52|605.42|13
1733648250000|2024-12-08 08:57:30|607.63|605.53|607.51|605.41|607.65|605.55|607.47|605.37|15
1733648260000|2024-12-08 08:57:40|607.49|605.39|607.3|605.2|607.49|605.39|607.3|605.2|14
1733648270000|2024-12-08 08:57:50|607.31|605.21|607.1|605|607.31|605.21|607.09|604.99|19
1733648280000|2024-12-08 08:58:00|607.11|605.01|606.92|604.82|607.11|605.01|606.92|604.82|10
1733648290000|2024-12-08 08:58:10|606.93|604.83|606.95|604.85|607|604.9|606.93|604.83|12
1733648300000|2024-12-08 08:58:20|606.88|604.78|606.58|604.48|606.95|604.85|606.55|604.45|20
1733648310000|2024-12-08 08:58:30|606.59|604.49|606.57|604.47|606.6|604.5|606.57|604.47|9
1733648320000|2024-12-08 08:58:40|606.56|604.46|606.42|604.32|606.56|604.46|606.42|604.32|7
1733648330000|2024-12-08 08:58:50|606.41|604.31|606.34|604.24|606.42|604.32|606.31|604.21|14
1733648340000|2024-12-08 08:59:00|606.33|604.23|606.5|604.4|606.5|604.4|606.33|604.23|15
1733648350000|2024-12-08 08:59:10|606.51|604.41|606.7|604.6|606.71|604.61|606.51|604.41|10
1733648360000|2024-12-08 08:59:20|606.71|604.61|606.59|604.49|606.74|604.64|606.56|604.46|12
1733648370000|2024-12-08 08:59:30|606.58|604.48|605.72|603.62|606.58|604.48|605.72|603.62|17
1733648380000|2024-12-08 08:59:40|605.71|603.61|605.6|603.5|605.75|603.65|605.6|603.5|14
1733648390000|2024-12-08 08:59:50|605.59|603.49|605.51|603.41|605.59|603.49|605.51|603.41|7
1733648400000|2024-12-08 09:00:00|605.5|603.4|605.45|603.35|605.51|603.41|605.45|603.35|8
1733648410000|2024-12-08 09:00:10|605.42|603.32|605.09|602.99|605.45|603.35|605.09|602.99|10
1733648420000|2024-12-08 09:00:20|605.08|602.98|605.17|603.07|605.17|603.07|605.07|602.97|13
1733648430000|2024-12-08 09:00:30|605.18|603.08|605.68|603.58|605.68|603.58|605.18|603.08|14
1733648440000|2024-12-08 09:00:40|605.69|603.59|606.35|604.25|606.35|604.25|605.69|603.59|20
1733648450000|2024-12-08 09:00:50|606.36|604.26|606.74|604.64|606.74|604.64|606.36|604.26|24
1733648460000|2024-12-08 09:01:00|606.73|604.63|606.75|604.65|606.78|604.68|606.73|604.63|12
1733648470000|2024-12-08 09:01:10|606.76|604.66|606.5|604.4|606.76|604.66|606.5|604.4|14
1733648480000|2024-12-08 09:01:20|606.51|604.41|606.89|604.79|606.89|604.79|606.51|604.41|17
1733648490000|2024-12-08 09:01:30|606.9|604.8|606.86|604.76|606.91|604.81|606.84|604.74|9
1733648500000|2024-12-08 09:01:40|606.87|604.77|607.12|605.02|607.12|605.02|606.87|604.77|17
1733648510000|2024-12-08 09:01:50|607.13|605.03|607.53|605.43|607.53|605.43|607.13|605.03|17
1733648520000|2024-12-08 09:02:00|607.54|605.44|607.25|605.15|607.55|605.45|607.25|605.15|11
1733648530000|2024-12-08 09:02:10|607.24|605.14|607.43|605.33|607.43|605.33|607.22|605.12|16
1733648540000|2024-12-08 09:02:20|607.5|605.4|607.71|605.61|607.71|605.61|607.5|605.4|9
1733648550000|2024-12-08 09:02:30|607.72|605.62|607.85|605.75|607.85|605.75|607.72|605.62|13
1733648560000|2024-12-08 09:02:40|607.84|605.74|608.21|606.11|608.21|606.11|607.84|605.74|16
1733648570000|2024-12-08 09:02:50|608.22|606.12|608.6|606.5|608.6|606.5|608.22|606.12|17
1733648580000|2024-12-08 09:03:00|608.61|606.51|608.6|606.5|608.79|606.69|608.6|606.5|18
1733648590000|2024-12-08 09:03:10|608.65|606.55|608.14|606.04|608.69|606.59|608.14|606.04|16
1733648600000|2024-12-08 09:03:20|607.99|605.89|607.81|605.71|607.99|605.89|607.81|605.71|17
1733648610000|2024-12-08 09:03:30|607.8|605.7|607.97|605.87|607.97|605.87|607.78|605.68|18
1733648620000|2024-12-08 09:03:40|607.96|605.86|607.99|605.89|608.01|605.91|607.96|605.86|4
1733648630000|2024-12-08 09:03:50|608|605.9|607.58|605.48|608|605.9|607.57|605.47|13
1733648640000|2024-12-08 09:04:00|607.57|605.47|607.35|605.25|607.57|605.47|607.34|605.24|15
1733648650000|2024-12-08 09:04:10|607.36|605.26|607.74|605.64|607.75|605.65|607.36|605.26|21
1733648660000|2024-12-08 09:04:20|607.73|605.63|607.83|605.73|607.85|605.75|607.73|605.63|12
1733648670000|2024-12-08 09:04:30|607.88|605.78|607.89|605.79|607.97|605.87|607.88|605.78|11
1733648680000|2024-12-08 09:04:40|607.88|605.78|608.24|606.14|608.24|606.14|607.87|605.77|18
1733648690000|2024-12-08 09:04:50|608.25|606.15|608.43|606.33|608.44|606.34|608.25|606.15|16
1733648700000|2024-12-08 09:05:00|608.44|606.34|608.28|606.18|608.44|606.34|608.22|606.12|10
1733648710000|2024-12-08 09:05:10|608.27|606.17|608.3|606.2|608.35|606.25|608.22|606.12|14
1733648720000|2024-12-08 09:05:20|608.31|606.21|608.37|606.27|608.42|606.32|608.31|606.21|11
1733648730000|2024-12-08 09:05:30|608.38|606.28|608.37|606.27|608.39|606.29|608.36|606.26|10
1733648740000|2024-12-08 09:05:40|608.36|606.26|608.21|606.11|608.36|606.26|608.21|606.11|9
1733648750000|2024-12-08 09:05:50|608.28|606.18|608.34|606.24|608.34|606.24|608.28|606.18|7
1733648760000|2024-12-08 09:06:00|608.35|606.25|608.4|606.3|608.41|606.31|608.35|606.25|8
1733648770000|2024-12-08 09:06:10|608.41|606.31|608.36|606.26|608.41|606.31|608.36|606.26|9
1733648780000|2024-12-08 09:06:20|608.49|606.39|608.8|606.7|608.8|606.7|608.47|606.37|14
1733648790000|2024-12-08 09:06:30|608.81|606.71|609.22|607.12|609.22|607.12|608.81|606.71|26
1733648800000|2024-12-08 09:06:40|609.23|607.13|609|606.9|609.24|607.14|609|606.9|10
1733648810000|2024-12-08 09:06:50|609.02|606.92|609.3|607.2|609.3|607.2|609.01|606.91|21
1733648820000|2024-12-08 09:07:00|609.31|607.21|609.44|607.34|609.44|607.34|609.31|607.21|11
1733648830000|2024-12-08 09:07:10|609.51|607.41|609.65|607.55|609.65|607.55|609.46|607.36|14
1733648840000|2024-12-08 09:07:20|609.64|607.54|609.81|607.71|609.81|607.71|609.63|607.53|8
1733648850000|2024-12-08 09:07:30|609.8|607.7|610.27|608.17|610.27|608.17|609.79|607.69|12
1733648860000|2024-12-08 09:07:40|610.28|608.18|610.39|608.29|610.39|608.29|610.28|608.18|14
1733648870000|2024-12-08 09:07:50|610.36|608.26|610.49|608.39|610.54|608.44|610.33|608.23|12
1733648880000|2024-12-08 09:08:00|610.6|608.5|610.74|608.64|610.74|608.64|610.58|608.48|16
1733648890000|2024-12-08 09:08:10|610.75|608.65|611.02|608.92|611.02|608.92|610.75|608.65|18
1733648900000|2024-12-08 09:08:20|611.03|608.93|611.33|609.23|611.33|609.23|611|608.9|15
1733648910000|2024-12-08 09:08:30|611.34|609.24|611.51|609.41|611.51|609.41|611.34|609.24|10
1733648920000|2024-12-08 09:08:40|611.53|609.43|611.56|609.46|611.59|609.49|611.53|609.43|12
1733648930000|2024-12-08 09:08:50|611.57|609.47|611.76|609.66|611.77|609.67|611.56|609.46|5
1733648940000|2024-12-08 09:09:00|611.75|609.65|611.69|609.59|611.75|609.65|611.69|609.59|7
1733648950000|2024-12-08 09:09:10|611.64|609.54|611.4|609.3|611.64|609.54|611.4|609.3|11
1733648960000|2024-12-08 09:09:20|611.39|609.29|611.27|609.17|611.4|609.3|611.27|609.17|11
1733648970000|2024-12-08 09:09:30|611.26|609.16|610.91|608.81|611.26|609.16|610.91|608.81|14
1733648980000|2024-12-08 09:09:40|610.9|608.8|610.84|608.74|610.9|608.8|610.84|608.74|8
1733648990000|2024-12-08 09:09:50|610.64|608.54|610.48|608.38|610.64|608.54|610.47|608.37|13
1733649000000|2024-12-08 09:10:00|610.47|608.37|610.74|608.64|610.74|608.64|610.46|608.36|21
1733649010000|2024-12-08 09:10:10|610.81|608.71|610.86|608.76|610.88|608.78|610.81|608.71|10
1733649020000|2024-12-08 09:10:20|610.85|608.75|610.68|608.58|610.88|608.78|610.68|608.58|7
1733649030000|2024-12-08 09:10:30|610.67|608.57|610.64|608.54|610.68|608.58|610.64|608.54|8
1733649040000|2024-12-08 09:10:40|610.63|608.53|610.61|608.51|610.64|608.54|610.61|608.51|5
1733649050000|2024-12-08 09:10:50|610.6|608.5|610.55|608.45|610.6|608.5|610.55|608.45|9
1733649060000|2024-12-08 09:11:00|610.54|608.44|610.66|608.56|610.67|608.57|610.52|608.42|8
1733649070000|2024-12-08 09:11:10|610.71|608.61|610.99|608.89|611|608.9|610.71|608.61|16
1733649080000|2024-12-08 09:11:20|611.06|608.96|611.25|609.15|611.25|609.15|611.06|608.96|12
1733649090000|2024-12-08 09:11:30|611.24|609.14|611.22|609.12|611.25|609.15|611.22|609.12|8
1733649100000|2024-12-08 09:11:40|611.21|609.11|611.21|609.11|611.23|609.13|611.21|609.11|5
1733649110000|2024-12-08 09:11:50|611.18|609.08|611.16|609.06|611.18|609.08|611.16|609.06|3
1733649120000|2024-12-08 09:12:00|611.15|609.05|611.3|609.2|611.3|609.2|611.14|609.04|7
1733649130000|2024-12-08 09:12:10|611.31|609.21|611.47|609.37|611.49|609.39|611.31|609.21|11
1733649140000|2024-12-08 09:12:20|611.59|609.49|611.81|609.71|611.81|609.71|611.58|609.48|17
1733649150000|2024-12-08 09:12:30|611.8|609.7|611.81|609.71|611.82|609.72|611.8|609.7|4
1733649160000|2024-12-08 09:12:40|611.8|609.7|611.68|609.58|611.81|609.71|611.67|609.57|14
1733649170000|2024-12-08 09:12:50|611.67|609.57|611.6|609.5|611.67|609.57|611.6|609.5|4
1733649180000|2024-12-08 09:13:00|611.59|609.49|611.58|609.48|611.59|609.49|611.56|609.46|7
1733649190000|2024-12-08 09:13:10|611.57|609.47|611.54|609.44|611.57|609.47|611.54|609.44|4
1733649200000|2024-12-08 09:13:20|611.53|609.43|611.52|609.42|611.53|609.43|611.51|609.41|8
1733649210000|2024-12-08 09:13:30|611.51|609.41|611.4|609.3|611.51|609.41|611.37|609.27|7
1733649220000|2024-12-08 09:13:40|611.39|609.29|611.28|609.18|611.39|609.29|611.28|609.18|4
1733649230000|2024-12-08 09:13:50|611.27|609.17|611.25|609.15|611.28|609.18|611.25|609.15|5
1733649240000|2024-12-08 09:14:00|611.24|609.14|611.21|609.11|611.24|609.14|611.2|609.1|7
1733649250000|2024-12-08 09:14:10|611.25|609.15|611.35|609.25|611.36|609.26|611.25|609.15|3
1733649260000|2024-12-08 09:14:20|611.4|609.3|611.47|609.37|611.5|609.4|611.4|609.3|7
1733649270000|2024-12-08 09:14:30|611.46|609.36|611.48|609.38|611.49|609.39|611.46|609.36|7
1733649280000|2024-12-08 09:14:40|611.47|609.37|611.2|609.1|611.47|609.37|611.2|609.1|8
1733649290000|2024-12-08 09:14:50|611.19|609.09|611.13|609.03|611.19|609.09|611.13|609.03|7
1733649300000|2024-12-08 09:15:00|611.14|609.04|611.1|609|611.14|609.04|611.1|609|8
1733649310000|2024-12-08 09:15:10|611.09|608.99|611.31|609.21|611.31|609.21|611.09|608.99|7
1733649320000|2024-12-08 09:15:20|611.32|609.22|611.42|609.32|611.42|609.32|611.32|609.22|7
1733649330000|2024-12-08 09:15:30|611.55|609.45|611.76|609.66|611.76|609.66|611.55|609.45|14
1733649340000|2024-12-08 09:15:40|611.77|609.67|612.03|609.93|612.03|609.93|611.77|609.67|17
1733649350000|2024-12-08 09:15:50|612.04|609.94|612.1|610|612.11|610.01|612.03|609.93|10
1733649360000|2024-12-08 09:16:00|612.11|610.01|612.07|609.97|612.11|610.01|612.06|609.96|9
1733649370000|2024-12-08 09:16:10|612.06|609.96|611.98|609.88|612.06|609.96|611.98|609.88|6
1733649380000|2024-12-08 09:16:20|612.05|609.95|612.31|610.21|612.31|610.21|612.04|609.94|7
1733649390000|2024-12-08 09:16:30|612.32|610.22|612.34|610.24|612.34|610.24|612.32|610.22|9
1733649400000|2024-12-08 09:16:40|612.41|610.31|612.3|610.2|612.43|610.33|612.3|610.2|9
1733649410000|2024-12-08 09:16:50|612.29|610.19|612.13|610.03|612.29|610.19|612.09|609.99|9
1733649420000|2024-12-08 09:17:00|612.1|610|611.95|609.85|612.1|610|611.9|609.8|9
1733649430000|2024-12-08 09:17:10|611.94|609.84|611.92|609.82|611.94|609.84|611.92|609.82|6
1733649440000|2024-12-08 09:17:20|611.91|609.81|611.88|609.78|611.91|609.81|611.88|609.78|4
1733649450000|2024-12-08 09:17:30|611.87|609.77|611.83|609.73|611.87|609.77|611.83|609.73|5
1733649460000|2024-12-08 09:17:40|611.84|609.74|611.27|609.17|611.84|609.74|611.27|609.17|15
1733649470000|2024-12-08 09:17:50|611.26|609.16|610.64|608.54|611.26|609.16|610.64|608.54|21
1733649480000|2024-12-08 09:18:00|610.63|608.53|610.6|608.5|610.63|608.53|610.56|608.46|14
1733649490000|2024-12-08 09:18:10|610.59|608.49|610.44|608.34|610.59|608.49|610.43|608.33|4
1733649500000|2024-12-08 09:18:20|610.43|608.33|610.43|608.33|610.45|608.35|610.33|608.23|17
1733649510000|2024-12-08 09:18:30|610.42|608.32|611.48|609.38|611.49|609.39|610.42|608.32|11
1733649520000|2024-12-08 09:18:40|611.49|609.39|611.76|609.66|611.77|609.67|611.49|609.39|15
1733649530000|2024-12-08 09:18:50|611.75|609.65|611.67|609.57|611.76|609.66|611.67|609.57|11
1733649540000|2024-12-08 09:19:00|611.66|609.56|611.66|609.56|611.66|609.56|611.65|609.55|3
1733649550000|2024-12-08 09:19:10|611.65|609.55|611.69|609.59|611.7|609.6|611.64|609.54|11
1733649560000|2024-12-08 09:19:20|611.84|609.74|611.99|609.89|611.99|609.89|611.84|609.74|17
1733649570000|2024-12-08 09:19:30|611.97|609.87|611.99|609.89|612|609.9|611.95|609.85|10
1733649580000|2024-12-08 09:19:40|612|609.9|612.05|609.95|612.11|610.01|611.98|609.88|17
1733649590000|2024-12-08 09:19:50|612.04|609.94|611.92|609.82|612.04|609.94|611.92|609.82|10
1733649600000|2024-12-08 09:20:00|611.91|609.81|611.88|609.78|611.91|609.81|611.88|609.78|4
1733649610000|2024-12-08 09:20:10|611.89|609.79|611.5|609.4|611.89|609.79|611.5|609.4|25
1733649620000|2024-12-08 09:20:20|611.49|609.39|611.44|609.34|611.49|609.39|611.44|609.34|8
1733649630000|2024-12-08 09:20:30|611.43|609.33|611.14|609.04|611.43|609.33|611.13|609.03|13
1733649640000|2024-12-08 09:20:40|611.13|609.03|610.78|608.68|611.14|609.04|610.78|608.68|19
1733649650000|2024-12-08 09:20:50|610.77|608.67|610.7|608.6|610.77|608.67|610.7|608.6|8
1733649660000|2024-12-08 09:21:00|610.62|608.52|610.26|608.16|610.64|608.54|610.24|608.14|17
1733649670000|2024-12-08 09:21:10|610.25|608.15|609.81|607.71|610.25|608.15|609.81|607.71|20
1733649680000|2024-12-08 09:21:20|609.8|607.7|609.46|607.36|609.8|607.7|609.46|607.36|17
1733649690000|2024-12-08 09:21:30|609.47|607.37|609.3|607.2|609.47|607.37|609.3|607.2|13
1733649700000|2024-12-08 09:21:40|609.24|607.14|609.14|607.04|609.24|607.14|609.14|607.04|13
1733649710000|2024-12-08 09:21:50|609.16|607.06|609.35|607.25|609.36|607.26|609.14|607.04|9
1733649720000|2024-12-08 09:22:00|609.37|607.27|609.49|607.39|609.49|607.39|609.37|607.27|6
1733649730000|2024-12-08 09:22:10|609.48|607.38|609.67|607.57|609.67|607.57|609.46|607.36|10
1733649740000|2024-12-08 09:22:20|609.8|607.7|609.98|607.88|609.98|607.88|609.8|607.7|23
1733649750000|2024-12-08 09:22:30|610.05|607.95|610.18|608.08|610.18|608.08|610.05|607.95|6
1733649760000|2024-12-08 09:22:40|610.17|608.07|610.17|608.07|610.18|608.08|610.17|608.07|5
1733649770000|2024-12-08 09:22:50|610.16|608.06|610.37|608.27|610.37|608.27|610.16|608.06|10
1733649780000|2024-12-08 09:23:00|610.38|608.28|610.45|608.35|610.45|608.35|610.38|608.28|7
1733649790000|2024-12-08 09:23:10|610.44|608.34|610.42|608.32|610.44|608.34|610.42|608.32|7
1733649800000|2024-12-08 09:23:20|610.41|608.31|610.38|608.28|610.42|608.32|610.37|608.27|7
1733649810000|2024-12-08 09:23:30|610.37|608.27|610.36|608.26|610.38|608.28|610.36|608.26|4
1733649820000|2024-12-08 09:23:40|610.37|608.27|610.31|608.21|610.37|608.27|610.3|608.2|7
1733649830000|2024-12-08 09:23:50|610.3|608.2|610.24|608.14|610.3|608.2|610.24|608.14|10
1733649840000|2024-12-08 09:24:00|610.23|608.13|610.11|608.01|610.23|608.13|610.09|607.99|7
1733649850000|2024-12-08 09:24:10|610.1|608|610.15|608.05|610.15|608.05|610.09|607.99|8
1733649860000|2024-12-08 09:24:20|610.2|608.1|610.3|608.2|610.31|608.21|610.19|608.09|7
1733649870000|2024-12-08 09:24:30|610.38|608.28|610.34|608.24|610.39|608.29|610.34|608.24|13
1733649880000|2024-12-08 09:24:40|610.33|608.23|610.31|608.21|610.34|608.24|610.31|608.21|5
1733649890000|2024-12-08 09:24:50|610.3|608.2|610.3|608.2|610.3|608.2|610.3|608.2|1
1733649900000|2024-12-08 09:25:00|610.29|608.19|610.21|608.11|610.29|608.19|610.21|608.11|5
1733649910000|2024-12-08 09:25:10|610.12|608.02|610.09|607.99|610.12|608.02|610.09|607.99|8
1733649920000|2024-12-08 09:25:20|610.08|607.98|610.04|607.94|610.08|607.98|610.04|607.94|8
1733649930000|2024-12-08 09:25:30|610.03|607.93|609.87|607.77|610.03|607.93|609.87|607.77|9
1733649940000|2024-12-08 09:25:40|609.86|607.76|609.75|607.65|609.86|607.76|609.75|607.65|7
1733649960000|2024-12-08 09:26:00|609.76|607.66|609.95|607.85|609.96|607.86|609.76|607.66|5
1733649970000|2024-12-08 09:26:10|609.96|607.86|610.18|608.08|610.19|608.09|609.96|607.86|6
1733649980000|2024-12-08 09:26:20|610.17|608.07|609.97|607.87|610.18|608.08|609.97|607.87|11
1733649990000|2024-12-08 09:26:30|609.96|607.86|609.78|607.68|609.96|607.86|609.77|607.67|7
1733650000000|2024-12-08 09:26:40|609.77|607.67|609.69|607.59|609.77|607.67|609.69|607.59|4
1733650010000|2024-12-08 09:26:50|609.65|607.55|609.5|607.4|609.65|607.55|609.5|607.4|11
1733650020000|2024-12-08 09:27:00|609.49|607.39|609.45|607.35|609.49|607.39|609.45|607.35|9
1733650030000|2024-12-08 09:27:10|609.51|607.41|609.77|607.67|609.77|607.67|609.51|607.41|13
1733650040000|2024-12-08 09:27:20|609.78|607.68|609.86|607.76|609.87|607.77|609.78|607.68|10
1733650050000|2024-12-08 09:27:30|609.85|607.75|609.78|607.68|609.87|607.77|609.77|607.67|9
1733650060000|2024-12-08 09:27:40|609.79|607.69|609.75|607.65|609.79|607.69|609.74|607.64|7
1733650070000|2024-12-08 09:27:50|609.74|607.64|609.64|607.54|609.74|607.64|609.63|607.53|9
1733650080000|2024-12-08 09:28:00|609.63|607.53|609.55|607.45|609.63|607.53|609.55|607.45|9
1733650090000|2024-12-08 09:28:10|609.83|607.73|609.84|607.74|609.84|607.74|609.81|607.71|10
1733650100000|2024-12-08 09:28:20|609.82|607.72|609.98|607.88|609.99|607.89|609.81|607.71|10
1733650110000|2024-12-08 09:28:30|609.97|607.87|610|607.9|610.01|607.91|609.96|607.86|9
1733650120000|2024-12-08 09:28:40|609.99|607.89|609.98|607.88|609.99|607.89|609.98|607.88|2
1733650130000|2024-12-08 09:28:50|609.97|607.87|609.95|607.85|609.97|607.87|609.95|607.85|3
1733650140000|2024-12-08 09:29:00|609.94|607.84|609.93|607.83|609.95|607.85|609.93|607.83|6
1733650150000|2024-12-08 09:29:10|609.92|607.82|609.56|607.46|609.92|607.82|609.56|607.46|10
1733650160000|2024-12-08 09:29:20|609.55|607.45|610.48|608.38|610.48|608.38|609.55|607.45|24
1733650170000|2024-12-08 09:29:30|610.49|608.39|610.55|608.45|610.56|608.46|610.48|608.38|5
1733650180000|2024-12-08 09:29:40|610.54|608.44|610.8|608.7|610.8|608.7|610.54|608.44|14
1733650190000|2024-12-08 09:29:50|610.81|608.71|610.95|608.85|610.95|608.85|610.8|608.7|6
1733650200000|2024-12-08 09:30:00|610.96|608.86|611.06|608.96|611.25|609.15|610.96|608.86|23
1733650210000|2024-12-08 09:30:10|611.25|609.15|610.61|608.51|611.35|609.25|610.61|608.51|23
1733650220000|2024-12-08 09:30:20|610.62|608.52|611.12|609.02|611.17|609.07|610.62|608.52|22
1733650230000|2024-12-08 09:30:30|611.1|609|611.21|609.11|611.3|609.2|611.02|608.92|22
1733650240000|2024-12-08 09:30:40|611.2|609.1|611.01|608.91|611.27|609.17|611.01|608.91|24
1733650250000|2024-12-08 09:30:50|610.99|608.89|610.93|608.83|610.99|608.89|610.83|608.73|14
1733650260000|2024-12-08 09:31:00|610.95|608.85|610.94|608.84|610.98|608.88|610.93|608.83|10
1733650270000|2024-12-08 09:31:10|610.95|608.85|611|608.9|611|608.9|610.75|608.65|18
1733650280000|2024-12-08 09:31:20|611.01|608.91|610.87|608.77|611.03|608.93|610.87|608.77|13
1733650290000|2024-12-08 09:31:30|610.86|608.76|610.77|608.67|610.88|608.78|610.76|608.66|10
1733650300000|2024-12-08 09:31:40|610.76|608.66|610.97|608.87|610.97|608.87|610.49|608.39|20
1733650310000|2024-12-08 09:31:50|610.93|608.83|611.04|608.94|611.09|608.99|610.93|608.83|19
1733650320000|2024-12-08 09:32:00|611.05|608.95|610.83|608.73|611.08|608.98|610.83|608.73|16
1733650330000|2024-12-08 09:32:10|610.81|608.71|610.59|608.49|610.81|608.71|610.55|608.45|19
1733650340000|2024-12-08 09:32:20|610.57|608.47|610.56|608.46|610.61|608.51|610.56|608.46|11
1733650350000|2024-12-08 09:32:30|610.55|608.45|610.15|608.05|610.55|608.45|610.07|607.97|15
1733650360000|2024-12-08 09:32:40|610.17|608.07|610.44|608.34|610.45|608.35|610.17|608.07|14
1733650370000|2024-12-08 09:32:50|610.45|608.35|610.6|608.5|611|608.9|610.45|608.35|24
1733650380000|2024-12-08 09:33:00|610.59|608.49|609.82|607.72|610.61|608.51|609.82|607.72|23
1733650390000|2024-12-08 09:33:10|609.85|607.75|610.13|608.03|610.14|608.04|609.85|607.75|15
1733650400000|2024-12-08 09:33:20|610.12|608.02|609.65|607.55|610.12|608.02|609.65|607.55|19
1733650410000|2024-12-08 09:33:30|609.64|607.54|609.66|607.56|609.67|607.57|609.62|607.52|13
1733650420000|2024-12-08 09:33:40|609.67|607.57|609.79|607.69|609.84|607.74|609.67|607.57|14
1733650430000|2024-12-08 09:33:50|609.78|607.68|609.66|607.56|609.78|607.68|609.66|607.56|4
1733650440000|2024-12-08 09:34:00|609.67|607.57|609.67|607.57|609.68|607.58|609.66|607.56|8
1733650450000|2024-12-08 09:34:10|609.66|607.56|609.53|607.43|609.66|607.56|609.49|607.39|12
1733650460000|2024-12-08 09:34:20|609.55|607.45|610|607.9|610.04|607.94|609.55|607.45|20
1733650470000|2024-12-08 09:34:30|610.01|607.91|610.18|608.08|610.18|608.08|610.01|607.91|14
1733650480000|2024-12-08 09:34:40|610.19|608.09|610.46|608.36|610.47|608.37|610.19|608.09|6
1733650490000|2024-12-08 09:34:50|610.47|608.37|610.46|608.36|610.5|608.4|610.45|608.35|16
1733650500000|2024-12-08 09:35:00|610.47|608.37|610.68|608.58|610.68|608.58|610.47|608.37|19
1733650510000|2024-12-08 09:35:10|610.69|608.59|611.11|609.01|611.39|609.29|610.69|608.59|23
1733650520000|2024-12-08 09:35:20|611.12|609.02|610.86|608.76|611.12|609.02|610.86|608.76|13
1733650530000|2024-12-08 09:35:30|610.83|608.73|610.67|608.57|610.89|608.79|610.56|608.46|16
1733650540000|2024-12-08 09:35:40|610.69|608.59|611.89|609.79|611.89|609.79|610.69|608.59|29
1733650550000|2024-12-08 09:35:50|611.9|609.8|611.8|609.7|611.93|609.83|611.77|609.67|18
1733650560000|2024-12-08 09:36:00|611.79|609.69|611.7|609.6|611.79|609.69|611.49|609.39|22
1733650570000|2024-12-08 09:36:10|611.64|609.54|611.98|609.88|611.98|609.88|611.44|609.34|22
1733650580000|2024-12-08 09:36:20|611.97|609.87|611.97|609.87|612.05|609.95|611.93|609.83|20
1733650590000|2024-12-08 09:36:30|611.98|609.88|611.8|609.7|612.05|609.95|611.8|609.7|23
1733650600000|2024-12-08 09:36:40|611.81|609.71|611.55|609.45|611.81|609.71|611.47|609.37|22
1733650610000|2024-12-08 09:36:50|611.44|609.34|611.49|609.39|611.56|609.46|611.42|609.32|22
1733650620000|2024-12-08 09:37:00|611.48|609.38|610.81|608.71|611.48|609.38|610.77|608.67|26
1733650630000|2024-12-08 09:37:10|610.8|608.7|611.34|609.24|611.57|609.47|610.8|608.7|21
1733650640000|2024-12-08 09:37:20|611.32|609.22|611.34|609.24|611.5|609.4|611.31|609.21|20
1733650650000|2024-12-08 09:37:30|611.35|609.25|611.53|609.43|611.53|609.43|611.35|609.25|19
1733650660000|2024-12-08 09:37:40|611.54|609.44|611.76|609.66|611.84|609.74|611.54|609.44|20
1733650670000|2024-12-08 09:37:50|611.69|609.59|611.78|609.68|611.78|609.68|611.65|609.55|15
1733650680000|2024-12-08 09:38:00|611.79|609.69|611.9|609.8|612.01|609.91|611.79|609.69|18
1733650690000|2024-12-08 09:38:10|611.76|609.66|611.24|609.14|611.78|609.68|611.22|609.12|15
1733650700000|2024-12-08 09:38:20|611.25|609.15|610.76|608.66|611.25|609.15|610.76|608.66|21
1733650710000|2024-12-08 09:38:30|610.77|608.67|611.19|609.09|611.25|609.15|610.77|608.67|21
1733650720000|2024-12-08 09:38:40|611.18|609.08|611.69|609.59|611.69|609.59|611.15|609.05|23
1733650730000|2024-12-08 09:38:50|611.71|609.61|611.79|609.69|611.86|609.76|611.68|609.58|21
1733650740000|2024-12-08 09:39:00|611.8|609.7|611.72|609.62|611.82|609.72|611.55|609.45|23
1733650750000|2024-12-08 09:39:10|611.75|609.65|611.78|609.68|611.87|609.77|611.75|609.65|11
1733650760000|2024-12-08 09:39:20|611.86|609.76|612|609.9|612|609.9|611.84|609.74|23
1733650770000|2024-12-08 09:39:30|612.01|609.91|612.27|610.17|612.27|610.17|612.01|609.91|25
1733650780000|2024-12-08 09:39:40|612.28|610.18|612.16|610.06|612.29|610.19|612|609.9|20
1733650790000|2024-12-08 09:39:50|612.17|610.07|612.11|610.01|612.32|610.22|612.07|609.97|20
1733650800000|2024-12-08 09:40:00|612.16|610.06|612.53|610.43|612.53|610.43|612.16|610.06|19
1733650810000|2024-12-08 09:40:10|612.54|610.44|612.6|610.5|612.84|610.74|612.5|610.4|18
1733650820000|2024-12-08 09:40:20|612.59|610.49|613|610.9|613.01|610.91|612.58|610.48|14
1733650830000|2024-12-08 09:40:30|613.01|610.91|612.7|610.6|613.12|611.02|612.7|610.6|23
1733650840000|2024-12-08 09:40:40|612.67|610.57|612.25|610.15|612.67|610.57|612.25|610.15|23
1733650850000|2024-12-08 09:40:50|612.24|610.14|612.02|609.92|612.24|610.14|612|609.9|14
1733650860000|2024-12-08 09:41:00|612.01|609.91|611.98|609.88|612.04|609.94|611.93|609.83|24
1733650870000|2024-12-08 09:41:10|611.93|609.83|611.84|609.74|611.95|609.85|611.81|609.71|12
1733650880000|2024-12-08 09:41:20|611.83|609.73|611.78|609.68|611.83|609.73|611.77|609.67|7
1733650890000|2024-12-08 09:41:30|611.77|609.67|611.73|609.63|611.77|609.67|611.73|609.63|7
1733650900000|2024-12-08 09:41:40|611.74|609.64|611.68|609.58|611.74|609.64|611.68|609.58|8
1733650910000|2024-12-08 09:41:50|611.61|609.51|611.54|609.44|611.61|609.51|611.54|609.44|3
1733650920000|2024-12-08 09:42:00|611.55|609.45|611.08|608.98|611.55|609.45|611.08|608.98|15
1733650930000|2024-12-08 09:42:10|611.07|608.97|610.63|608.53|611.07|608.97|610.6|608.5|18
1733650940000|2024-12-08 09:42:20|610.61|608.51|610.24|608.14|610.61|608.51|610.24|608.14|21
1733650950000|2024-12-08 09:42:30|610.23|608.13|610.21|608.11|610.24|608.14|610.21|608.11|7
1733650960000|2024-12-08 09:42:40|610.2|608.1|610|607.9|610.2|608.1|610|607.9|8
1733650970000|2024-12-08 09:42:50|609.99|607.89|609.88|607.78|609.99|607.89|609.88|607.78|11
1733650980000|2024-12-08 09:43:00|609.87|607.77|609.85|607.75|609.87|607.77|609.85|607.75|3
1733650990000|2024-12-08 09:43:10|609.84|607.74|609.81|607.71|609.84|607.74|609.81|607.71|4
1733651000000|2024-12-08 09:43:20|609.8|607.7|609.73|607.63|609.8|607.7|609.73|607.63|5
1733651010000|2024-12-08 09:43:30|609.74|607.64|609.41|607.31|609.74|607.64|609.41|607.31|20
1733651020000|2024-12-08 09:43:40|609.4|607.3|609.32|607.22|609.4|607.3|609.31|607.21|10
1733651030000|2024-12-08 09:43:50|609.33|607.23|609.26|607.16|609.34|607.24|609.26|607.16|12
1733651040000|2024-12-08 09:44:00|609.22|607.12|609.18|607.08|609.22|607.12|609.17|607.07|7
1733651050000|2024-12-08 09:44:10|609.17|607.07|609.16|607.06|609.17|607.07|609.15|607.05|6
1733651060000|2024-12-08 09:44:20|609.15|607.05|608.86|606.76|609.15|607.05|608.83|606.73|10
1733651070000|2024-12-08 09:44:30|608.85|606.75|608.67|606.57|608.85|606.75|608.67|606.57|7
1733651080000|2024-12-08 09:44:40|608.66|606.56|608.62|606.52|608.67|606.57|608.62|606.52|6
1733651090000|2024-12-08 09:44:50|608.59|606.49|608.24|606.14|608.59|606.49|608.23|606.13|10
1733651100000|2024-12-08 09:45:00|608.23|606.13|608.21|606.11|608.23|606.13|608.21|606.11|3
1733651110000|2024-12-08 09:45:10|608.2|606.1|608.25|606.15|608.27|606.17|608.2|606.1|9
1733651120000|2024-12-08 09:45:20|608.24|606.14|608.34|606.24|608.35|606.25|608.23|606.13|7
1733651130000|2024-12-08 09:45:30|608.35|606.25|608.35|606.25|608.36|606.26|608.34|606.24|7
1733651140000|2024-12-08 09:45:40|608.34|606.24|608.38|606.28|608.4|606.3|608.33|606.23|10
1733651150000|2024-12-08 09:45:50|608.37|606.27|608.31|606.21|608.39|606.29|608.31|606.21|7
1733651160000|2024-12-08 09:46:00|608.3|606.2|608.32|606.22|608.32|606.22|608.23|606.13|5
1733651170000|2024-12-08 09:46:10|608.31|606.21|608.44|606.34|608.48|606.38|608.3|606.2|13
1733651180000|2024-12-08 09:46:20|608.5|606.4|608.89|606.79|608.89|606.79|608.5|606.4|13
1733651190000|2024-12-08 09:46:30|608.95|606.85|608.98|606.88|608.98|606.88|608.93|606.83|9
1733651200000|2024-12-08 09:46:40|608.99|606.89|608.97|606.87|609|606.9|608.97|606.87|8
1733651210000|2024-12-08 09:46:50|608.96|606.86|608.68|606.58|608.96|606.86|608.68|606.58|14
1733651220000|2024-12-08 09:47:00|608.69|606.59|608.59|606.49|608.69|606.59|608.59|606.49|7
1733651230000|2024-12-08 09:47:10|608.58|606.48|608.19|606.09|608.58|606.48|608.15|606.05|16
1733651240000|2024-12-08 09:47:20|608.18|606.08|607.89|605.79|608.18|606.08|607.89|605.79|17
1733651250000|2024-12-08 09:47:30|607.88|605.78|607.43|605.33|607.88|605.78|607.43|605.33|18
1733651260000|2024-12-08 09:47:40|607.42|605.32|607.3|605.2|607.42|605.32|607.3|605.2|9
1733651270000|2024-12-08 09:47:50|607.29|605.19|607.18|605.08|607.29|605.19|607.17|605.07|10
1733651280000|2024-12-08 09:48:00|607.17|605.07|606.95|604.85|607.18|605.08|606.95|604.85|10
1733651290000|2024-12-08 09:48:10|606.9|604.8|606.77|604.67|606.9|604.8|606.77|604.67|9
1733651300000|2024-12-08 09:48:20|606.76|604.66|606.65|604.55|606.76|604.66|606.65|604.55|9
1733651310000|2024-12-08 09:48:30|606.64|604.54|606.53|604.43|606.64|604.54|606.53|604.43|9
1733651320000|2024-12-08 09:48:40|606.54|604.44|606.51|604.41|606.54|604.44|606.51|604.41|4
1733651330000|2024-12-08 09:48:50|606.5|604.4|606.53|604.43|606.53|604.43|606.48|604.38|9
1733651340000|2024-12-08 09:49:00|606.52|604.42|607.98|605.88|608|605.9|606.52|604.42|9
1733651350000|2024-12-08 09:49:10|607.97|605.87|607.1|605|607.97|605.87|607.1|605|19
1733651360000|2024-12-08 09:49:20|606.97|604.87|606.49|604.39|606.97|604.87|606.49|604.39|18
1733651370000|2024-12-08 09:49:30|606.48|604.38|605.95|603.85|606.48|604.38|605.95|603.85|20
1733651380000|2024-12-08 09:49:40|605.94|603.84|606.14|604.04|606.14|604.04|605.89|603.79|15
1733651390000|2024-12-08 09:49:50|606.13|604.03|606.13|604.03|606.14|604.04|606.12|604.02|4
1733651400000|2024-12-08 09:50:00|606.2|604.1|606.64|604.54|606.66|604.56|606.19|604.09|9
1733651410000|2024-12-08 09:50:10|606.63|604.53|606.51|604.41|606.63|604.53|606.51|604.41|13
1733651420000|2024-12-08 09:50:20|606.5|604.4|606.82|604.72|606.9|604.8|606.49|604.39|12
1733651430000|2024-12-08 09:50:30|606.81|604.71|606.64|604.54|606.81|604.71|606.64|604.54|12
1733651440000|2024-12-08 09:50:40|606.63|604.53|606.41|604.31|606.63|604.53|606.41|604.31|12
1733651450000|2024-12-08 09:50:50|606.4|604.3|606.08|603.98|606.4|604.3|606.08|603.98|20
1733651460000|2024-12-08 09:51:00|606.06|603.96|606.22|604.12|606.26|604.16|606.04|603.94|10
1733651470000|2024-12-08 09:51:10|606.21|604.11|606.17|604.07|606.21|604.11|606.17|604.07|9
1733651480000|2024-12-08 09:51:20|606.19|604.09|606.07|603.97|606.22|604.12|606.07|603.97|11
1733651490000|2024-12-08 09:51:30|606.06|603.96|606.31|604.21|606.4|604.3|606.06|603.96|11
1733651500000|2024-12-08 09:51:40|606.3|604.2|606.16|604.06|606.3|604.2|606.16|604.06|15
1733651510000|2024-12-08 09:51:50|606.15|604.05|606.36|604.26|606.36|604.26|606.09|603.99|12
1733651520000|2024-12-08 09:52:00|606.37|604.27|606.31|604.21|606.4|604.3|606.31|604.21|9
1733651530000|2024-12-08 09:52:10|606.36|604.26|606.65|604.55|606.65|604.55|606.35|604.25|16
1733651540000|2024-12-08 09:52:20|606.67|604.57|606.64|604.54|606.75|604.65|606.64|604.54|14
1733651550000|2024-12-08 09:52:30|606.49|604.39|605.99|603.89|606.49|604.39|605.99|603.89|13
1733651560000|2024-12-08 09:52:40|606|603.9|605.68|603.58|606|603.9|605.63|603.53|12
1733651570000|2024-12-08 09:52:50|605.51|603.41|604.92|602.82|605.51|603.41|604.81|602.71|15
1733651580000|2024-12-08 09:53:00|604.91|602.81|605.02|602.92|605.04|602.94|604.91|602.81|10
1733651590000|2024-12-08 09:53:10|605.01|602.91|605.52|603.42|605.56|603.46|604.98|602.88|10
1733651600000|2024-12-08 09:53:20|605.51|603.41|605.81|603.71|605.82|603.72|605.5|603.4|12
1733651610000|2024-12-08 09:53:30|605.76|603.66|605.21|603.11|605.76|603.66|605.21|603.11|10
1733651620000|2024-12-08 09:53:40|605.2|603.1|605.14|603.04|605.2|603.1|605.07|602.97|14
1733651630000|2024-12-08 09:53:50|605.21|603.11|605.19|603.09|605.23|603.13|605.19|603.09|6
1733651640000|2024-12-08 09:54:00|605.2|603.1|605.17|603.07|605.21|603.11|605.09|602.99|11
1733651650000|2024-12-08 09:54:10|605.16|603.06|605.28|603.18|605.28|603.18|605.16|603.06|3
1733651660000|2024-12-08 09:54:20|605.25|603.15|604.92|602.82|605.25|603.15|604.92|602.82|12
1733651670000|2024-12-08 09:54:30|604.75|602.65|604.33|602.23|604.75|602.65|603.46|601.36|23
1733651680000|2024-12-08 09:54:40|604.34|602.24|605.36|603.26|605.43|603.33|604.34|602.24|17
1733651690000|2024-12-08 09:54:50|605.34|603.24|605.95|603.85|605.95|603.85|605.07|602.97|18
1733651700000|2024-12-08 09:55:00|605.96|603.86|605.79|603.69|605.96|603.86|605.71|603.61|21
1733651710000|2024-12-08 09:55:10|605.78|603.68|605.38|603.28|605.78|603.68|605.21|603.11|16
1733651720000|2024-12-08 09:55:20|605.37|603.27|605.01|602.91|605.37|603.27|605.01|602.91|15
1733651730000|2024-12-08 09:55:30|605|602.9|604.93|602.83|605|602.9|604.93|602.83|10
1733651740000|2024-12-08 09:55:40|604.92|602.82|605.12|603.02|605.13|603.03|604.92|602.82|12
1733651750000|2024-12-08 09:55:50|605.11|603.01|604.58|602.48|605.11|603.01|604.58|602.48|11
1733651760000|2024-12-08 09:56:00|604.59|602.49|604.85|602.75|604.9|602.8|604.59|602.49|19
1733651770000|2024-12-08 09:56:10|604.84|602.74|604.93|602.83|604.95|602.85|604.84|602.74|5
1733651780000|2024-12-08 09:56:20|604.94|602.84|604.75|602.65|604.95|602.85|604.67|602.57|17
1733651790000|2024-12-08 09:56:30|604.72|602.62|604.59|602.49|604.72|602.62|604.54|602.44|14
1733651800000|2024-12-08 09:56:40|604.58|602.48|604.73|602.63|604.77|602.67|604.57|602.47|10
1733651810000|2024-12-08 09:56:50|604.74|602.64|604.81|602.71|604.82|602.72|604.74|602.64|12
1733651820000|2024-12-08 09:57:00|604.8|602.7|605.35|603.25|605.35|603.25|604.72|602.62|16
1733651830000|2024-12-08 09:57:10|605.36|603.26|605.79|603.69|605.79|603.69|605.36|603.26|22
1733651840000|2024-12-08 09:57:20|605.8|603.7|606.39|604.29|606.4|604.3|605.8|603.7|26
1733651850000|2024-12-08 09:57:30|606.45|604.35|606.67|604.57|606.77|604.67|606.45|604.35|16
1733651860000|2024-12-08 09:57:40|606.68|604.58|606.72|604.62|606.72|604.62|606.34|604.24|17
1733651870000|2024-12-08 09:57:50|606.73|604.63|607.05|604.95|607.09|604.99|606.71|604.61|18
1733651880000|2024-12-08 09:58:00|607.04|604.94|606.79|604.69|607.04|604.94|606.78|604.68|12
1733651890000|2024-12-08 09:58:10|606.83|604.73|606.84|604.74|606.94|604.84|606.83|604.73|13
1733651900000|2024-12-08 09:58:20|606.85|604.75|607.08|604.98|607.1|605|606.85|604.75|16
1733651910000|2024-12-08 09:58:30|607.09|604.99|607.2|605.1|607.23|605.13|607.09|604.99|15
1733651920000|2024-12-08 09:58:40|607.19|605.09|606.91|604.81|607.19|605.09|606.86|604.76|16
1733651930000|2024-12-08 09:58:50|606.92|604.82|607.19|605.09|607.21|605.11|606.92|604.82|17
1733651940000|2024-12-08 09:59:00|607.2|605.1|607.36|605.26|607.36|605.26|607.2|605.1|17
1733651950000|2024-12-08 09:59:10|607.37|605.27|607.21|605.11|607.39|605.29|607.21|605.11|15
1733651960000|2024-12-08 09:59:20|607.17|605.07|607.1|605|607.17|605.07|607.1|605|10
1733651970000|2024-12-08 09:59:30|607.09|604.99|606.94|604.84|607.09|604.99|606.92|604.82|18
1733651980000|2024-12-08 09:59:40|606.96|604.86|606.97|604.87|607.02|604.92|606.96|604.86|13
1733651990000|2024-12-08 09:59:50|606.96|604.86|606.81|604.71|606.96|604.86|606.73|604.63|12
1733652000000|2024-12-08 10:00:00|606.82|604.72|606.84|604.74|606.84|604.74|606.79|604.69|8
1733652010000|2024-12-08 10:00:10|606.85|604.75|607.37|605.27|607.37|605.27|606.85|604.75|20
1733652020000|2024-12-08 10:00:20|607.38|605.28|607.13|605.03|607.38|605.28|607.13|605.03|12
1733652030000|2024-12-08 10:00:30|607.12|605.02|607.3|605.2|607.3|605.2|607.09|604.99|11
1733652040000|2024-12-08 10:00:40|607.31|605.21|607.89|605.79|607.89|605.79|607.31|605.21|25
1733652050000|2024-12-08 10:00:50|607.91|605.81|608.44|606.34|608.44|606.34|607.91|605.81|26
1733652060000|2024-12-08 10:01:00|608.43|606.33|608.42|606.32|608.75|606.65|608.41|606.31|20
1733652070000|2024-12-08 10:01:10|608.41|606.31|608.15|606.05|608.41|606.31|608.15|606.05|15
1733652080000|2024-12-08 10:01:20|608.16|606.06|609.19|607.09|609.19|607.09|608.16|606.06|28
1733652090000|2024-12-08 10:01:30|609.2|607.1|609.29|607.19|609.32|607.22|609.2|607.1|11
1733652100000|2024-12-08 10:01:40|609.3|607.2|609.76|607.66|609.76|607.66|609.3|607.2|22
1733652110000|2024-12-08 10:01:50|609.77|607.67|610.28|608.18|610.28|608.18|609.74|607.64|20
1733652120000|2024-12-08 10:02:00|610.27|608.17|610.31|608.21|610.33|608.23|610.26|608.16|6
1733652130000|2024-12-08 10:02:10|610.36|608.26|610.56|608.46|610.56|608.46|610.36|608.26|20
1733652140000|2024-12-08 10:02:20|610.61|608.51|610.65|608.55|610.8|608.7|610.61|608.51|12
1733652150000|2024-12-08 10:02:30|610.66|608.56|610.8|608.7|610.8|608.7|610.65|608.55|16
1733652160000|2024-12-08 10:02:40|610.81|608.71|611.32|609.22|611.32|609.22|610.81|608.71|24
1733652170000|2024-12-08 10:02:50|611.59|609.49|612|609.9|612|609.9|611.59|609.49|27
1733652180000|2024-12-08 10:03:00|612.01|609.91|611.79|609.69|612.01|609.91|611.77|609.67|19
1733652190000|2024-12-08 10:03:10|611.8|609.7|612.08|609.98|612.11|610.01|611.8|609.7|14
1733652200000|2024-12-08 10:03:20|612.09|609.99|612.03|609.93|612.1|610|611.99|609.89|15
1733652210000|2024-12-08 10:03:30|612.04|609.94|612.02|609.92|612.06|609.96|612.02|609.92|10
1733652220000|2024-12-08 10:03:40|612.01|609.91|611.56|609.46|612.01|609.91|611.56|609.46|9
1733652230000|2024-12-08 10:03:50|611.55|609.45|611.59|609.49|611.6|609.5|611.54|609.44|13
1733652240000|2024-12-08 10:04:00|611.58|609.48|611.32|609.22|611.58|609.48|611.32|609.22|11
1733652250000|2024-12-08 10:04:10|611.31|609.21|611.14|609.04|611.31|609.21|611.14|609.04|14
1733652260000|2024-12-08 10:04:20|611.13|609.03|611.54|609.44|611.54|609.44|611.13|609.03|13
1733652270000|2024-12-08 10:04:30|611.55|609.45|611.71|609.61|611.72|609.62|611.55|609.45|17
1733652280000|2024-12-08 10:04:40|611.7|609.6|611.72|609.62|611.72|609.62|611.68|609.58|8
1733652290000|2024-12-08 10:04:50|611.71|609.61|611.76|609.66|611.76|609.66|611.68|609.58|12
1733652300000|2024-12-08 10:05:00|611.83|609.73|612.41|610.31|612.41|610.31|611.83|609.73|20
1733652310000|2024-12-08 10:05:10|612.56|610.46|612.89|610.79|612.89|610.79|612.56|610.46|18
1733652320000|2024-12-08 10:05:20|612.9|610.8|612.92|610.82|612.97|610.87|612.81|610.71|23
1733652330000|2024-12-08 10:05:30|612.9|610.8|612.86|610.76|612.9|610.8|612.81|610.71|9
1733652340000|2024-12-08 10:05:40|612.85|610.75|613.04|610.94|613.06|610.96|612.81|610.71|15
1733652350000|2024-12-08 10:05:50|613.05|610.95|613.07|610.97|613.07|610.97|613.05|610.95|5
1733652360000|2024-12-08 10:06:00|613.08|610.98|612.97|610.87|613.16|611.06|612.94|610.84|15
1733652370000|2024-12-08 10:06:10|612.98|610.88|613.18|611.08|613.18|611.08|612.98|610.88|22
1733652380000|2024-12-08 10:06:20|613.19|611.09|613.51|611.41|613.63|611.53|613.19|611.09|20
1733652390000|2024-12-08 10:06:30|613.5|611.4|613.37|611.27|613.52|611.42|613.37|611.27|5
1733652400000|2024-12-08 10:06:40|613.3|611.2|612.85|610.75|613.3|611.2|612.85|610.75|17
1733652410000|2024-12-08 10:06:50|612.86|610.76|612.84|610.74|612.92|610.82|612.81|610.71|18
1733652420000|2024-12-08 10:07:00|612.85|610.75|612.92|610.82|612.93|610.83|612.85|610.75|15
1733652430000|2024-12-08 10:07:10|612.93|610.83|612.71|610.61|612.95|610.85|612.71|610.61|10
1733652440000|2024-12-08 10:07:20|612.7|610.6|612.82|610.72|612.82|610.72|612.69|610.59|14
1733652450000|2024-12-08 10:07:30|612.95|610.85|612.96|610.86|612.99|610.89|612.95|610.85|14
1733652460000|2024-12-08 10:07:40|612.95|610.85|612.56|610.46|612.95|610.85|612.53|610.43|17
1733652470000|2024-12-08 10:07:50|612.57|610.47|612.55|610.45|612.58|610.48|612.52|610.42|11
1733652480000|2024-12-08 10:08:00|612.56|610.46|612.61|610.51|612.62|610.52|612.53|610.43|15
1733652490000|2024-12-08 10:08:10|612.6|610.5|612.5|610.4|612.6|610.5|612.4|610.3|16
1733652500000|2024-12-08 10:08:20|612.51|610.41|612.81|610.71|612.81|610.71|612.5|610.4|15
1733652510000|2024-12-08 10:08:30|612.82|610.72|613.19|611.09|613.19|611.09|612.81|610.71|18
1733652520000|2024-12-08 10:08:40|613.2|611.1|613.23|611.13|613.27|611.17|613.2|611.1|13
1733652530000|2024-12-08 10:08:50|613.22|611.12|613.12|611.02|613.22|611.12|613.12|611.02|7
1733652540000|2024-12-08 10:09:00|613.11|611.01|613.1|611|613.11|611.01|613.08|610.98|6
1733652550000|2024-12-08 10:09:10|613.11|611.01|612.82|610.72|613.11|611.01|612.82|610.72|11
1733652560000|2024-12-08 10:09:20|612.83|610.73|612.83|610.73|612.84|610.74|612.82|610.72|15
1733652570000|2024-12-08 10:09:30|612.82|610.72|612.98|610.88|612.98|610.88|612.81|610.71|8
1733652580000|2024-12-08 10:09:40|612.97|610.87|612.89|610.79|612.97|610.87|612.89|610.79|7
1733652590000|2024-12-08 10:09:50|612.88|610.78|612.77|610.67|612.89|610.79|612.77|610.67|8
1733652600000|2024-12-08 10:10:00|612.76|610.66|612.53|610.43|612.76|610.66|612.53|610.43|11
1733652610000|2024-12-08 10:10:10|612.54|610.44|612.39|610.29|612.54|610.44|612.39|610.29|8
1733652620000|2024-12-08 10:10:20|612.37|610.27|612.33|610.23|612.39|610.29|612.33|610.23|12
1733652630000|2024-12-08 10:10:30|612.32|610.22|612.25|610.15|612.32|610.22|612.25|610.15|7
1733652640000|2024-12-08 10:10:40|612.26|610.16|612.36|610.26|612.36|610.26|612.26|610.16|5
1733652650000|2024-12-08 10:10:50|612.41|610.31|612.59|610.49|612.59|610.49|612.41|610.31|14
1733652660000|2024-12-08 10:11:00|612.6|610.5|612.68|610.58|612.68|610.58|612.6|610.5|12
1733652670000|2024-12-08 10:11:10|612.69|610.59|613|610.9|613.03|610.93|612.69|610.59|15
1733652680000|2024-12-08 10:11:20|613.01|610.91|613.52|611.42|613.52|611.42|613.01|610.91|21
1733652690000|2024-12-08 10:11:30|613.53|611.43|613.79|611.69|613.79|611.69|613.53|611.43|18
1733652700000|2024-12-08 10:11:40|613.8|611.7|613.91|611.81|613.93|611.83|613.8|611.7|8
1733652710000|2024-12-08 10:11:50|613.9|611.8|614.4|612.3|614.4|612.3|613.89|611.79|20
1733652720000|2024-12-08 10:12:00|614.38|612.28|614.77|612.67|614.77|612.67|614.38|612.28|16
1733652730000|2024-12-08 10:12:10|614.78|612.68|614.86|612.76|614.88|612.78|614.78|612.68|14
1733652740000|2024-12-08 10:12:20|614.85|612.75|614.87|612.77|614.88|612.78|614.85|612.75|7
1733652750000|2024-12-08 10:12:30|614.86|612.76|614.82|612.72|614.87|612.77|614.82|612.72|9
1733652760000|2024-12-08 10:12:40|614.81|612.71|614.78|612.68|614.82|612.72|614.78|612.68|7
1733652770000|2024-12-08 10:12:50|614.77|612.67|614.55|612.45|614.77|612.67|614.55|612.45|7
1733652780000|2024-12-08 10:13:00|614.56|612.46|614.39|612.29|614.56|612.46|614.38|612.28|12
1733652790000|2024-12-08 10:13:10|614.38|612.28|614.38|612.28|614.39|612.29|614.37|612.27|7
1733652800000|2024-12-08 10:13:20|614.3|612.2|614.23|612.13|614.3|612.2|614.2|612.1|7
1733652810000|2024-12-08 10:13:30|614.22|612.12|614.07|611.97|614.22|612.12|614.06|611.96|9
1733652820000|2024-12-08 10:13:40|614.06|611.96|614.09|611.99|614.1|612|614.05|611.95|10
1733652830000|2024-12-08 10:13:50|614.08|611.98|614.16|612.06|614.18|612.08|614.08|611.98|5
1733652840000|2024-12-08 10:14:00|614.28|612.18|614.87|612.77|614.88|612.78|614.28|612.18|14
1733652850000|2024-12-08 10:14:10|614.94|612.84|614.96|612.86|614.96|612.86|614.93|612.83|11
1733652860000|2024-12-08 10:14:20|614.97|612.87|614.95|612.85|614.97|612.87|614.95|612.85|7
1733652870000|2024-12-08 10:14:30|614.94|612.84|614.55|612.45|614.95|612.85|614.55|612.45|6
1733652880000|2024-12-08 10:14:40|614.65|612.55|614.55|612.45|614.65|612.55|614.55|612.45|11
1733652890000|2024-12-08 10:14:50|614.54|612.44|614.52|612.42|614.55|612.45|614.52|612.42|5
1733652900000|2024-12-08 10:15:00|614.51|612.41|614.52|612.42|614.53|612.43|614.51|612.41|3
1733652910000|2024-12-08 10:15:10|614.47|612.37|614.31|612.21|614.47|612.37|614.31|612.21|12
1733652920000|2024-12-08 10:15:20|614.3|612.2|614.26|612.16|614.3|612.2|614.26|612.16|5
1733652930000|2024-12-08 10:15:30|614.25|612.15|614.37|612.27|614.37|612.27|614.24|612.14|6
1733652940000|2024-12-08 10:15:40|614.42|612.32|614.4|612.3|614.42|612.32|614.4|612.3|3
1733652950000|2024-12-08 10:15:50|614.39|612.29|614.41|612.31|614.44|612.34|614.39|612.29|9
1733652960000|2024-12-08 10:16:00|614.4|612.3|614.62|612.52|614.62|612.52|614.39|612.29|13
1733652970000|2024-12-08 10:16:10|614.63|612.53|614.59|612.49|614.63|612.53|614.59|612.49|5
1733652980000|2024-12-08 10:16:20|614.58|612.48|614.43|612.33|614.59|612.49|614.38|612.28|10
1733652990000|2024-12-08 10:16:30|614.36|612.26|614.2|612.1|614.36|612.26|614.19|612.09|9
1733653000000|2024-12-08 10:16:40|614.19|612.09|613.97|611.87|614.19|612.09|613.97|611.87|17
1733653010000|2024-12-08 10:16:50|613.96|611.86|613.93|611.83|613.96|611.86|613.93|611.83|6
1733653020000|2024-12-08 10:17:00|613.92|611.82|613.69|611.59|613.92|611.82|613.69|611.59|10
1733653030000|2024-12-08 10:17:10|613.68|611.58|613.52|611.42|613.68|611.58|613.52|611.42|15
1733653040000|2024-12-08 10:17:20|613.51|611.41|613.42|611.32|613.52|611.42|613.41|611.31|5
1733653050000|2024-12-08 10:17:30|613.41|611.31|613.4|611.3|613.41|611.31|613.39|611.29|4
1733653060000|2024-12-08 10:17:40|613.39|611.29|613.31|611.21|613.39|611.29|613.31|611.21|6
1733653070000|2024-12-08 10:17:50|613.3|611.2|613.1|611|613.3|611.2|613.09|610.99|9
1733653080000|2024-12-08 10:18:00|613.09|610.99|613.06|610.96|613.09|610.99|613.06|610.96|4
1733653090000|2024-12-08 10:18:10|613.07|610.97|612.96|610.86|613.07|610.97|612.95|610.85|6
1733653100000|2024-12-08 10:18:20|612.95|610.85|612.88|610.78|612.97|610.87|612.87|610.77|13
1733653110000|2024-12-08 10:18:30|612.89|610.79|612.69|610.59|612.89|610.79|612.69|610.59|14
1733653120000|2024-12-08 10:18:40|612.68|610.58|612.54|610.44|612.68|610.58|612.53|610.43|10
1733653130000|2024-12-08 10:18:50|612.53|610.43|612.47|610.37|612.54|610.44|612.47|610.37|5
1733653140000|2024-12-08 10:19:00|612.46|610.36|612.4|610.3|612.46|610.36|612.4|610.3|5
1733653150000|2024-12-08 10:19:10|612.37|610.27|612.19|610.09|612.37|610.27|612.18|610.08|10
1733653160000|2024-12-08 10:19:20|612.18|610.08|611.98|609.88|612.19|610.09|611.92|609.82|10
1733653170000|2024-12-08 10:19:30|611.97|609.87|611.93|609.83|611.99|609.89|611.93|609.83|12
1733653180000|2024-12-08 10:19:40|611.91|609.81|611.91|609.81|611.91|609.81|611.9|609.8|3
1733653190000|2024-12-08 10:19:50|611.9|609.8|611.83|609.73|611.9|609.8|611.83|609.73|4
1733653200000|2024-12-08 10:20:00|611.82|609.72|611.98|609.88|611.98|609.88|611.82|609.72|6
1733653210000|2024-12-08 10:20:10|612.04|609.94|612.18|610.08|612.23|610.13|612.04|609.94|17
1733653220000|2024-12-08 10:20:20|612.17|610.07|612.13|610.03|612.18|610.08|612.12|610.02|8
1733653230000|2024-12-08 10:20:30|612.09|609.99|611.83|609.73|612.09|609.99|611.82|609.72|11
1733653240000|2024-12-08 10:20:40|611.82|609.72|611.78|609.68|611.82|609.72|611.78|609.68|5
1733653250000|2024-12-08 10:20:50|611.77|609.67|611.72|609.62|611.77|609.67|611.72|609.62|6
1733653260000|2024-12-08 10:21:00|611.73|609.63|611.72|609.62|611.73|609.63|611.7|609.6|9
1733653270000|2024-12-08 10:21:10|611.71|609.61|611.66|609.56|611.72|609.62|611.66|609.56|7
1733653280000|2024-12-08 10:21:20|611.64|609.54|611.64|609.54|611.66|609.56|611.64|609.54|7
1733653290000|2024-12-08 10:21:30|611.62|609.52|611.49|609.39|611.62|609.52|611.47|609.37|13
1733653300000|2024-12-08 10:21:40|611.5|609.4|611.15|609.05|611.51|609.41|611.15|609.05|13
1733653310000|2024-12-08 10:21:50|611.14|609.04|610.75|608.65|611.14|609.04|610.75|608.65|14
1733653320000|2024-12-08 10:22:00|610.77|608.67|610.73|608.63|610.77|608.67|610.71|608.61|12
1733653330000|2024-12-08 10:22:10|610.74|608.64|610.68|608.58|610.78|608.68|610.67|608.57|12
1733653340000|2024-12-08 10:22:20|610.67|608.57|610.62|608.52|610.67|608.57|610.61|608.51|8
1733653350000|2024-12-08 10:22:30|610.61|608.51|610.6|608.5|610.61|608.51|610.59|608.49|6
1733653360000|2024-12-08 10:22:40|610.59|608.49|610.45|608.35|610.59|608.49|610.45|608.35|5
1733653370000|2024-12-08 10:22:50|610.44|608.34|610.37|608.27|610.44|608.34|610.32|608.22|7
1733653380000|2024-12-08 10:23:00|610.44|608.34|610.43|608.33|610.44|608.34|610.42|608.32|4
1733653390000|2024-12-08 10:23:10|610.44|608.34|610.61|608.51|610.63|608.53|610.44|608.34|13
1733653400000|2024-12-08 10:23:20|610.57|608.47|610.5|608.4|610.57|608.47|610.5|608.4|7
1733653410000|2024-12-08 10:23:30|610.49|608.39|610.46|608.36|610.49|608.39|610.46|608.36|4
1733653420000|2024-12-08 10:23:40|610.58|608.48|610.81|608.71|610.87|608.77|610.58|608.48|12
1733653430000|2024-12-08 10:23:50|610.82|608.72|610.74|608.64|610.82|608.72|610.74|608.64|5
1733653440000|2024-12-08 10:24:00|610.73|608.63|610.71|608.61|610.74|608.64|610.71|608.61|7
1733653450000|2024-12-08 10:24:10|610.7|608.6|610.7|608.6|610.71|608.61|610.7|608.6|3
1733653460000|2024-12-08 10:24:20|610.75|608.65|610.75|608.65|610.78|608.68|610.75|608.65|9
1733653470000|2024-12-08 10:24:30|610.74|608.64|610.71|608.61|610.76|608.66|610.71|608.61|10
1733653480000|2024-12-08 10:24:40|610.7|608.6|610.75|608.65|610.76|608.66|610.68|608.58|10
1733653490000|2024-12-08 10:24:50|610.8|608.7|610.63|608.53|610.8|608.7|610.62|608.52|9
1733653500000|2024-12-08 10:25:00|610.62|608.52|610.61|608.51|610.63|608.53|610.61|608.51|6
1733653510000|2024-12-08 10:25:10|610.62|608.52|610.43|608.33|610.64|608.54|610.42|608.32|8
1733653520000|2024-12-08 10:25:20|610.44|608.34|610.5|608.4|610.5|608.4|610.44|608.34|13
1733653530000|2024-12-08 10:25:30|610.51|608.41|610.87|608.77|610.87|608.77|610.51|608.41|17
1733653540000|2024-12-08 10:25:40|610.88|608.78|611.19|609.09|611.22|609.12|610.88|608.78|12
1733653550000|2024-12-08 10:25:50|611.18|609.08|611.18|609.08|611.19|609.09|611.18|609.08|3
1733653560000|2024-12-08 10:26:00|611.17|609.07|611.01|608.91|611.17|609.07|611.01|608.91|6
1733653570000|2024-12-08 10:26:10|611|608.9|610.96|608.86|611|608.9|610.96|608.86|5
1733653580000|2024-12-08 10:26:20|611.02|608.92|611.11|609.01|611.18|609.08|611.02|608.92|12
1733653590000|2024-12-08 10:26:30|611.12|609.02|611.1|609|611.12|609.02|611.1|609|5
1733653600000|2024-12-08 10:26:40|611.09|608.99|611.06|608.96|611.09|608.99|611.06|608.96|4
1733653610000|2024-12-08 10:26:50|611.07|608.97|611.06|608.96|611.07|608.97|611.05|608.95|6
1733653620000|2024-12-08 10:27:00|611.07|608.97|611|608.9|611.07|608.97|610.99|608.89|12
1733653630000|2024-12-08 10:27:10|610.99|608.89|611.09|608.99|611.14|609.04|610.99|608.89|10
1733653640000|2024-12-08 10:27:20|611.18|609.08|611.17|609.07|611.18|609.08|611.17|609.07|2
1733653650000|2024-12-08 10:27:30|611.16|609.06|611.25|609.15|611.25|609.15|611.16|609.06|11
1733653660000|2024-12-08 10:27:40|611.26|609.16|611.25|609.15|611.31|609.21|611.23|609.13|13
1733653670000|2024-12-08 10:27:50|611.24|609.14|611.27|609.17|611.29|609.19|611.24|609.14|10
1733653680000|2024-12-08 10:28:00|611.26|609.16|611.29|609.19|611.29|609.19|611.24|609.14|8
1733653690000|2024-12-08 10:28:10|611.28|609.18|611.39|609.29|611.4|609.3|611.27|609.17|9
1733653700000|2024-12-08 10:28:20|611.38|609.28|612.23|610.13|612.23|610.13|611.38|609.28|15
1733653710000|2024-12-08 10:28:30|612.24|610.14|612.37|610.27|612.37|610.27|612.24|610.14|16
1733653720000|2024-12-08 10:28:40|612.38|610.28|612.4|610.3|612.4|610.3|612.38|610.28|5
1733653730000|2024-12-08 10:28:50|612.41|610.31|612.32|610.22|612.42|610.32|612.19|610.09|6
1733653740000|2024-12-08 10:29:00|612.31|610.21|612.28|610.18|612.31|610.21|612.28|610.18|4
1733653750000|2024-12-08 10:29:10|612.27|610.17|612.26|610.16|612.27|610.17|612.26|610.16|2
1733653760000|2024-12-08 10:29:20|612.21|610.11|612.23|610.13|612.23|610.13|612.19|610.09|7
1733653770000|2024-12-08 10:29:30|612.27|610.17|612.33|610.23|612.34|610.24|612.26|610.16|6
1733653780000|2024-12-08 10:29:40|612.45|610.35|612.53|610.43|612.56|610.46|612.45|610.35|8
1733653790000|2024-12-08 10:29:50|612.58|610.48|612.8|610.7|612.8|610.7|612.57|610.47|11
1733653800000|2024-12-08 10:30:00|612.81|610.71|612.55|610.45|612.82|610.72|612.55|610.45|13
1733653810000|2024-12-08 10:30:10|612.54|610.44|612.47|610.37|612.55|610.45|612.44|610.34|13
1733653820000|2024-12-08 10:30:20|612.49|610.39|612.48|610.38|612.5|610.4|612.48|610.38|6
1733653830000|2024-12-08 10:30:30|612.47|610.37|612.39|610.29|612.47|610.37|612.39|610.29|7
1733653840000|2024-12-08 10:30:40|612.38|610.28|612.41|610.31|612.44|610.34|612.38|610.28|7
1733653850000|2024-12-08 10:30:50|612.4|610.3|612.41|610.31|612.41|610.31|612.4|610.3|2
1733653860000|2024-12-08 10:31:00|612.4|610.3|612.63|610.53|612.63|610.53|612.4|610.3|5
1733653870000|2024-12-08 10:31:10|612.64|610.54|613.28|611.18|613.28|611.18|612.64|610.54|24
1733653880000|2024-12-08 10:31:20|613.29|611.19|613.34|611.24|613.36|611.26|613.29|611.19|10
1733653890000|2024-12-08 10:31:30|613.22|611.12|613.2|611.1|613.23|611.13|613.2|611.1|5
1733653900000|2024-12-08 10:31:40|613.19|611.09|613.19|611.09|613.2|611.1|613.18|611.08|6
1733653910000|2024-12-08 10:31:50|613.2|611.1|613.24|611.14|613.34|611.24|613.2|611.1|11
1733653920000|2024-12-08 10:32:00|613.3|611.2|613.26|611.16|613.3|611.2|613.26|611.16|8
1733653930000|2024-12-08 10:32:10|613.32|611.22|613.32|611.22|613.32|611.22|613.31|611.21|3
1733653940000|2024-12-08 10:32:20|613.31|611.21|613.55|611.45|613.55|611.45|613.31|611.21|9
1733653950000|2024-12-08 10:32:30|613.56|611.46|614|611.9|614|611.9|613.56|611.46|15
1733653960000|2024-12-08 10:32:40|614.01|611.91|614.49|612.39|614.65|612.55|614.01|611.91|20
1733653970000|2024-12-08 10:32:50|614.48|612.38|614.44|612.34|614.48|612.38|614.43|612.33|9
1733653980000|2024-12-08 10:33:00|614.43|612.33|614.42|612.32|614.45|612.35|614.42|612.32|9
1733653990000|2024-12-08 10:33:10|614.41|612.31|614.4|612.3|614.41|612.31|614.4|612.3|4
1733654000000|2024-12-08 10:33:20|614.39|612.29|614.39|612.29|614.39|612.29|614.37|612.27|7
1733654010000|2024-12-08 10:33:30|614.38|612.28|614.43|612.33|614.43|612.33|614.37|612.27|6
1733654020000|2024-12-08 10:33:40|614.42|612.32|613.98|611.88|614.42|612.32|613.98|611.88|12
1733654030000|2024-12-08 10:33:50|613.97|611.87|613.71|611.61|613.97|611.87|613.71|611.61|15
1733654040000|2024-12-08 10:34:00|613.72|611.62|613.8|611.7|613.8|611.7|613.72|611.62|12
1733654050000|2024-12-08 10:34:10|613.81|611.71|613.76|611.66|613.81|611.71|613.76|611.66|6
1733654060000|2024-12-08 10:34:20|613.77|611.67|613.95|611.85|613.95|611.85|613.77|611.67|6
1733654070000|2024-12-08 10:34:30|613.94|611.84|613.57|611.47|613.94|611.84|613.57|611.47|11
1733654080000|2024-12-08 10:34:40|613.56|611.46|613.56|611.46|613.57|611.47|613.55|611.45|9
1733654090000|2024-12-08 10:34:50|613.55|611.45|613.51|611.41|613.55|611.45|613.51|611.41|5
1733654100000|2024-12-08 10:35:00|613.5|611.4|613.49|611.39|613.5|611.4|613.48|611.38|5
1733654110000|2024-12-08 10:35:10|613.46|611.36|613.05|610.95|613.46|611.36|613.05|610.95|13
1733654120000|2024-12-08 10:35:20|613.04|610.94|612.92|610.82|613.04|610.94|612.91|610.81|15
1733654130000|2024-12-08 10:35:30|612.91|610.81|612.83|610.73|612.91|610.81|612.83|610.73|9
1733654140000|2024-12-08 10:35:40|612.82|610.72|612.66|610.56|612.83|610.73|612.66|610.56|13
1733654150000|2024-12-08 10:35:50|612.65|610.55|612.6|610.5|612.65|610.55|612.6|610.5|7
1733654160000|2024-12-08 10:36:00|612.59|610.49|612.55|610.45|612.59|610.49|612.55|610.45|5
1733654170000|2024-12-08 10:36:10|612.56|610.46|612.49|610.39|612.56|610.46|612.49|610.39|8
1733654180000|2024-12-08 10:36:20|612.48|610.38|612.54|610.44|612.55|610.45|612.45|610.35|7
1733654190000|2024-12-08 10:36:30|612.53|610.43|612.52|610.42|612.53|610.43|612.52|610.42|2
1733654200000|2024-12-08 10:36:40|612.53|610.43|612.49|610.39|612.53|610.43|612.49|610.39|5
1733654210000|2024-12-08 10:36:50|612.48|610.38|612.48|610.38|612.48|610.38|612.48|610.38|1
1733654220000|2024-12-08 10:37:00|612.49|610.39|612.39|610.29|612.49|610.39|612.39|610.29|8
1733654230000|2024-12-08 10:37:10|612.46|610.36|612.39|610.29|612.46|610.36|612.39|610.29|12
1733654240000|2024-12-08 10:37:20|612.38|610.28|612.44|610.34|612.46|610.36|612.38|610.28|4
1733654250000|2024-12-08 10:37:30|612.43|610.33|612.34|610.24|612.43|610.33|612.34|610.24|5
1733654260000|2024-12-08 10:37:40|612.33|610.23|612.3|610.2|612.33|610.23|612.3|610.2|6
1733654270000|2024-12-08 10:37:50|612.29|610.19|612.19|610.09|612.29|610.19|612.19|610.09|9
1733654280000|2024-12-08 10:38:00|612.18|610.08|612.1|610|612.18|610.08|612.1|610|7
1733654290000|2024-12-08 10:38:10|612.09|609.99|612.05|609.95|612.09|609.99|612.05|609.95|4
1733654300000|2024-12-08 10:38:20|612.1|610|612.42|610.32|612.42|610.32|612.09|609.99|8
1733654310000|2024-12-08 10:38:30|612.41|610.31|612.38|610.28|612.41|610.31|612.38|610.28|4
1733654320000|2024-12-08 10:38:40|612.37|610.27|612.36|610.26|612.37|610.27|612.36|610.26|4
1733654330000|2024-12-08 10:38:50|612.35|610.25|612.23|610.13|612.35|610.25|612.23|610.13|7
1733654340000|2024-12-08 10:39:00|612.24|610.14|612.22|610.12|612.24|610.14|612.22|610.12|7
1733654350000|2024-12-08 10:39:10|612.21|610.11|612.26|610.16|612.26|610.16|612.2|610.1|4
1733654360000|2024-12-08 10:39:20|612.25|610.15|612.24|610.14|612.25|610.15|612.24|610.14|2
1733654370000|2024-12-08 10:39:30|612.23|610.13|612.14|610.04|612.24|610.14|612.14|610.04|9
1733654380000|2024-12-08 10:39:40|612.15|610.05|612.2|610.1|612.2|610.1|612.13|610.03|9
1733654390000|2024-12-08 10:39:50|612.21|610.11|612.42|610.32|612.46|610.36|612.21|610.11|10
1733654400000|2024-12-08 10:40:00|612.41|610.31|612.37|610.27|612.41|610.31|612.37|610.27|7
1733654410000|2024-12-08 10:40:10|612.33|610.23|612.56|610.46|612.56|610.46|612.31|610.21|8
1733654420000|2024-12-08 10:40:20|612.57|610.47|613.4|611.3|613.4|611.3|612.57|610.47|24
1733654430000|2024-12-08 10:40:30|613.42|611.32|613.48|611.38|613.48|611.38|613.42|611.32|15
1733654440000|2024-12-08 10:40:40|613.84|611.74|614.33|612.23|614.33|612.23|613.84|611.74|14
1733654450000|2024-12-08 10:40:50|614.34|612.24|614.66|612.56|614.66|612.56|614.34|612.24|19
1733654460000|2024-12-08 10:41:00|614.67|612.57|614.94|612.84|614.95|612.85|614.66|612.56|11
1733654470000|2024-12-08 10:41:10|614.93|612.83|614.94|612.84|614.94|612.84|614.92|612.82|6
1733654480000|2024-12-08 10:41:20|614.93|612.83|614.99|612.89|615.01|612.91|614.93|612.83|5
1733654490000|2024-12-08 10:41:30|615|612.9|614.74|612.64|615.01|612.91|614.74|612.64|9
1733654500000|2024-12-08 10:41:40|614.73|612.63|614.83|612.73|614.83|612.73|614.67|612.57|15
1733654510000|2024-12-08 10:41:50|614.84|612.74|615.12|613.02|615.12|613.02|614.83|612.73|13
1733654520000|2024-12-08 10:42:00|615.14|613.04|615.36|613.26|615.36|613.26|615.13|613.03|13
1733654530000|2024-12-08 10:42:10|615.35|613.25|615.09|612.99|615.35|613.25|615.09|612.99|17
1733654540000|2024-12-08 10:42:20|615.08|612.98|615.27|613.17|615.31|613.21|615.08|612.98|12
1733654550000|2024-12-08 10:42:30|615.28|613.18|615.27|613.17|615.28|613.18|615.27|613.17|4
1733654560000|2024-12-08 10:42:40|615.31|613.21|615.5|613.4|615.5|613.4|615.31|613.21|4
1733654570000|2024-12-08 10:42:50|615.51|613.41|615.5|613.4|615.51|613.41|615.49|613.39|6
1733654580000|2024-12-08 10:43:00|615.49|613.39|615.38|613.28|615.49|613.39|615.38|613.28|11
1733654590000|2024-12-08 10:43:10|615.37|613.27|615.42|613.32|615.42|613.32|615.34|613.24|6
1733654600000|2024-12-08 10:43:20|615.43|613.33|615.4|613.3|615.43|613.33|615.4|613.3|7
1733654610000|2024-12-08 10:43:30|615.39|613.29|615.57|613.47|615.57|613.47|615.35|613.25|6
1733654620000|2024-12-08 10:43:40|615.51|613.41|615.47|613.37|615.51|613.41|615.47|613.37|5
1733654630000|2024-12-08 10:43:50|615.46|613.36|615.58|613.48|615.58|613.48|615.43|613.33|12
1733654640000|2024-12-08 10:44:00|615.59|613.49|615.6|613.5|615.6|613.5|615.59|613.49|2
1733654650000|2024-12-08 10:44:10|615.59|613.49|615.59|613.49|615.6|613.5|615.57|613.47|9
1733654660000|2024-12-08 10:44:20|615.6|613.5|615.6|613.5|615.61|613.51|615.6|613.5|5
1733654670000|2024-12-08 10:44:30|615.63|613.53|615.72|613.62|615.74|613.64|615.58|613.48|11
1733654680000|2024-12-08 10:44:40|615.71|613.61|615.71|613.61|615.73|613.63|615.71|613.61|9
1733654690000|2024-12-08 10:44:50|615.7|613.6|615.81|613.71|615.81|613.71|615.7|613.6|7
1733654700000|2024-12-08 10:45:00|615.8|613.7|615.82|613.72|615.84|613.74|615.8|613.7|9
1733654710000|2024-12-08 10:45:10|615.81|613.71|615.87|613.77|615.88|613.78|615.81|613.71|7
1733654720000|2024-12-08 10:45:20|615.89|613.79|615.96|613.86|616.05|613.95|615.89|613.79|8
1733654730000|2024-12-08 10:45:30|615.97|613.87|615.98|613.88|615.98|613.88|615.95|613.85|9
1733654740000|2024-12-08 10:45:40|615.99|613.89|615.96|613.86|615.99|613.89|615.96|613.86|4
1733654750000|2024-12-08 10:45:50|615.95|613.85|616.01|613.91|616.02|613.92|615.95|613.85|5
1733654760000|2024-12-08 10:46:00|616.02|613.92|616.01|613.91|616.02|613.92|616|613.9|4
1733654770000|2024-12-08 10:46:10|616|613.9|615.93|613.83|616|613.9|615.92|613.82|10
1733654780000|2024-12-08 10:46:20|615.92|613.82|615.85|613.75|615.92|613.82|615.84|613.74|6
1733654790000|2024-12-08 10:46:30|615.84|613.74|615.73|613.63|615.85|613.75|615.73|613.63|4
1733654800000|2024-12-08 10:46:40|615.61|613.51|615.54|613.44|615.61|613.51|615.53|613.43|8
1733654810000|2024-12-08 10:46:50|615.59|613.49|615.58|613.48|615.59|613.49|615.58|613.48|2
1733654820000|2024-12-08 10:47:00|615.57|613.47|615.56|613.46|615.58|613.48|615.56|613.46|4
1733654830000|2024-12-08 10:47:10|615.55|613.45|615.69|613.59|615.69|613.59|615.55|613.45|4
1733654840000|2024-12-08 10:47:20|615.68|613.58|615.98|613.88|615.99|613.89|615.67|613.57|14
1733654850000|2024-12-08 10:47:30|615.99|613.89|616.07|613.97|616.08|613.98|615.98|613.88|10
1733654860000|2024-12-08 10:47:40|616.08|613.98|616.11|614.01|616.11|614.01|616.08|613.98|6
1733654870000|2024-12-08 10:47:50|616.12|614.02|616.11|614.01|616.16|614.06|616.1|614|12
1733654880000|2024-12-08 10:48:00|616.12|614.02|616.13|614.03|616.13|614.03|616.11|614.01|4
1733654890000|2024-12-08 10:48:10|616.12|614.02|616.18|614.08|616.21|614.11|616.12|614.02|5
1733654900000|2024-12-08 10:48:20|616.23|614.13|616.26|614.16|616.28|614.18|616.22|614.12|5
1733654910000|2024-12-08 10:48:30|616.25|614.15|616.24|614.14|616.25|614.15|616.24|614.14|6
1733654920000|2024-12-08 10:48:40|616.25|614.15|616.5|614.4|616.5|614.4|616.25|614.15|5
1733654930000|2024-12-08 10:48:50|616.49|614.39|616.48|614.38|616.51|614.41|616.48|614.38|7
1733654940000|2024-12-08 10:49:00|616.47|614.37|616.43|614.33|616.47|614.37|616.43|614.33|4
1733654950000|2024-12-08 10:49:10|616.42|614.32|615.82|613.72|616.42|614.32|615.82|613.72|15
1733654960000|2024-12-08 10:49:20|615.8|613.7|615.59|613.49|615.8|613.7|615.59|613.49|16
1733654970000|2024-12-08 10:49:30|615.58|613.48|615.72|613.62|615.72|613.62|615.56|613.46|12
1733654980000|2024-12-08 10:49:40|615.71|613.61|615.83|613.73|615.83|613.73|615.71|613.61|7
1733654990000|2024-12-08 10:49:50|615.84|613.74|615.85|613.75|615.85|613.75|615.84|613.74|4
1733655000000|2024-12-08 10:50:00|615.86|613.76|615.87|613.77|615.87|613.77|615.86|613.76|2
1733655010000|2024-12-08 10:50:10|615.88|613.78|615.91|613.81|615.91|613.81|615.88|613.78|6
1733655020000|2024-12-08 10:50:20|615.9|613.8|615.88|613.78|615.9|613.8|615.88|613.78|3
1733655030000|2024-12-08 10:50:30|615.87|613.77|616.05|613.95|616.05|613.95|615.87|613.77|4
1733655040000|2024-12-08 10:50:40|616.04|613.94|616.03|613.93|616.06|613.96|616.03|613.93|10
1733655050000|2024-12-08 10:50:50|616.02|613.92|615.93|613.83|616.02|613.92|615.93|613.83|6
1733655060000|2024-12-08 10:51:00|615.94|613.84|616.02|613.92|616.02|613.92|615.94|613.84|11
1733655070000|2024-12-08 10:51:10|616.03|613.93|616.13|614.03|616.13|614.03|616.03|613.93|4
1733655080000|2024-12-08 10:51:20|616.18|614.08|616.13|614.03|616.18|614.08|616.13|614.03|6
1733655090000|2024-12-08 10:51:30|616.12|614.02|616.14|614.04|616.14|614.04|616.12|614.02|3
1733655100000|2024-12-08 10:51:40|616.13|614.03|616.11|614.01|616.13|614.03|616.11|614.01|5
1733655110000|2024-12-08 10:51:50|616.1|614|616.08|613.98|616.1|614|616.08|613.98|3
1733655120000|2024-12-08 10:52:00|616.13|614.03|616.13|614.03|616.18|614.08|616.12|614.02|9
1733655130000|2024-12-08 10:52:10|616.12|614.02|616.17|614.07|616.18|614.08|616.1|614|6
1733655140000|2024-12-08 10:52:20|616.18|614.08|616.17|614.07|616.18|614.08|616.17|614.07|4
1733655150000|2024-12-08 10:52:30|616.22|614.12|616.34|614.24|616.34|614.24|616.2|614.1|8
1733655160000|2024-12-08 10:52:40|616.33|614.23|616.12|614.02|616.33|614.23|616.12|614.02|12
1733655170000|2024-12-08 10:52:50|616.11|614.01|616.07|613.97|616.11|614.01|616.07|613.97|6
1733655180000|2024-12-08 10:53:00|616.06|613.96|616.12|614.02|616.15|614.05|616.06|613.96|7
1733655190000|2024-12-08 10:53:10|616.11|614.01|616.1|614|616.11|614.01|616.09|613.99|4
1733655200000|2024-12-08 10:53:20|616.09|613.99|616.36|614.26|616.36|614.26|616.09|613.99|9
1733655210000|2024-12-08 10:53:30|616.37|614.27|616.37|614.27|616.37|614.27|616.36|614.26|3
1733655220000|2024-12-08 10:53:40|616.38|614.28|616.38|614.28|616.38|614.28|616.38|614.28|1
1733655230000|2024-12-08 10:53:50|616.39|614.29|616.45|614.35|616.46|614.36|616.39|614.29|5
1733655240000|2024-12-08 10:54:00|616.46|614.36|616.5|614.4|616.55|614.45|616.46|614.36|4
1733655250000|2024-12-08 10:54:10|616.49|614.39|616.47|614.37|616.49|614.39|616.47|614.37|5
1733655260000|2024-12-08 10:54:20|616.48|614.38|616.53|614.43|616.53|614.43|616.48|614.38|2
1733655270000|2024-12-08 10:54:30|616.52|614.42|616.5|614.4|616.52|614.42|616.5|614.4|3
1733655280000|2024-12-08 10:54:40|616.49|614.39|616.46|614.36|616.49|614.39|616.4|614.3|3
1733655290000|2024-12-08 10:54:50|616.4|614.3|616.49|614.39|616.5|614.4|616.4|614.3|6
1733655300000|2024-12-08 10:55:00|616.48|614.38|616.54|614.44|616.56|614.46|616.48|614.38|9
1733655310000|2024-12-08 10:55:10|616.53|614.43|616.29|614.19|616.53|614.43|616.29|614.19|11
1733655320000|2024-12-08 10:55:20|616.3|614.2|616.4|614.3|616.4|614.3|616.3|614.2|7
1733655330000|2024-12-08 10:55:30|616.41|614.31|616.41|614.31|616.42|614.32|616.41|614.31|3
1733655340000|2024-12-08 10:55:40|616.4|614.3|616.07|613.97|616.41|614.31|616.06|613.96|15
1733655350000|2024-12-08 10:55:50|616.06|613.96|615.56|613.46|616.06|613.96|615.55|613.45|13
1733655360000|2024-12-08 10:56:00|615.57|613.47|615.44|613.34|615.57|613.47|615.43|613.33|13
1733655370000|2024-12-08 10:56:10|615.49|613.39|615.81|613.71|615.83|613.73|615.48|613.38|11
1733655380000|2024-12-08 10:56:20|615.8|613.7|615.74|613.64|615.8|613.7|615.74|613.64|6
1733655390000|2024-12-08 10:56:30|615.75|613.65|615.74|613.64|615.82|613.72|615.73|613.63|9
1733655400000|2024-12-08 10:56:40|615.75|613.65|615.81|613.71|615.82|613.72|615.75|613.65|3
1733655410000|2024-12-08 10:56:50|615.76|613.66|615.85|613.75|615.85|613.75|615.76|613.66|8
1733655420000|2024-12-08 10:57:00|615.92|613.82|616.09|613.99|616.11|614.01|615.92|613.82|10
1733655430000|2024-12-08 10:57:10|616.08|613.98|616.26|614.16|616.26|614.16|616.08|613.98|13
1733655440000|2024-12-08 10:57:20|616.27|614.17|616.41|614.31|616.41|614.31|616.27|614.17|9
1733655450000|2024-12-08 10:57:30|616.4|614.3|616.39|614.29|616.4|614.3|616.39|614.29|2
1733655460000|2024-12-08 10:57:40|616.4|614.3|616.29|614.19|616.4|614.3|616.29|614.19|7
1733655470000|2024-12-08 10:57:50|616.28|614.18|616.24|614.14|616.28|614.18|616.24|614.14|5
1733655480000|2024-12-08 10:58:00|616.25|614.15|616.28|614.18|616.3|614.2|616.25|614.15|4
1733655490000|2024-12-08 10:58:10|616.36|614.26|616.35|614.25|616.36|614.26|616.35|614.25|4
1733655500000|2024-12-08 10:58:20|616.34|614.24|616.33|614.23|616.34|614.24|616.33|614.23|2
1733655510000|2024-12-08 10:58:30|616.32|614.22|616.07|613.97|616.32|614.22|616.07|613.97|12
1733655520000|2024-12-08 10:58:40|616.05|613.95|615.72|613.62|616.05|613.95|615.72|613.62|11
1733655530000|2024-12-08 10:58:50|615.71|613.61|615.53|613.43|615.71|613.61|615.53|613.43|12
1733655540000|2024-12-08 10:59:00|615.52|613.42|615.36|613.26|615.53|613.43|615.35|613.25|11
1733655550000|2024-12-08 10:59:10|615.37|613.27|615.34|613.24|615.37|613.27|615.33|613.23|6
1733655560000|2024-12-08 10:59:20|615.33|613.23|615.23|613.13|615.33|613.23|615.23|613.13|8
1733655570000|2024-12-08 10:59:30|615.22|613.12|615.22|613.12|615.22|613.12|615.21|613.11|3
1733655580000|2024-12-08 10:59:40|615.21|613.11|615.64|613.54|615.64|613.54|615.19|613.09|14
1733655590000|2024-12-08 10:59:50|615.66|613.56|615.92|613.82|615.92|613.82|615.66|613.56|10
1733655600000|2024-12-08 11:00:00|615.91|613.81|615.82|613.72|615.91|613.81|615.82|613.72|5
1733655610000|2024-12-08 11:00:10|615.81|613.71|615.92|613.82|615.93|613.83|615.74|613.64|9
1733655620000|2024-12-08 11:00:20|615.91|613.81|615.9|613.8|615.91|613.81|615.89|613.79|4
1733655630000|2024-12-08 11:00:30|615.89|613.79|615.87|613.77|615.89|613.79|615.86|613.76|9
1733655640000|2024-12-08 11:00:40|615.9|613.8|615.82|613.72|615.93|613.83|615.81|613.71|7
1733655650000|2024-12-08 11:00:50|615.83|613.73|615.86|613.76|615.86|613.76|615.82|613.72|6
1733655660000|2024-12-08 11:01:00|615.87|613.77|615.94|613.84|615.94|613.84|615.87|613.77|8
1733655670000|2024-12-08 11:01:10|615.96|613.86|616|613.9|616|613.9|615.96|613.86|7
1733655680000|2024-12-08 11:01:20|616.01|613.91|616.8|614.7|616.8|614.7|616.01|613.91|26
1733655690000|2024-12-08 11:01:30|616.77|614.67|616.69|614.59|616.79|614.69|616.69|614.59|13
1733655700000|2024-12-08 11:01:40|616.7|614.6|616.74|614.64|616.8|614.7|616.57|614.47|15
1733655710000|2024-12-08 11:01:50|616.75|614.65|616.85|614.75|616.85|614.75|616.75|614.65|13
1733655720000|2024-12-08 11:02:00|616.84|614.74|616.84|614.74|616.84|614.74|616.83|614.73|3
1733655730000|2024-12-08 11:02:10|616.83|614.73|616.74|614.64|616.85|614.75|616.74|614.64|6
1733655740000|2024-12-08 11:02:20|616.75|614.65|616.67|614.57|616.75|614.65|616.62|614.52|8
1733655750000|2024-12-08 11:02:30|616.68|614.58|616.57|614.47|616.78|614.68|616.56|614.46|14
1733655760000|2024-12-08 11:02:40|616.58|614.48|616.65|614.55|616.67|614.57|616.58|614.48|11
1733655770000|2024-12-08 11:02:50|616.66|614.56|616.56|614.46|616.66|614.56|616.56|614.46|7
1733655780000|2024-12-08 11:03:00|616.57|614.47|616.39|614.29|616.57|614.47|616.39|614.29|10
1733655790000|2024-12-08 11:03:10|616.38|614.28|616.06|613.96|616.38|614.28|616.05|613.95|12
1733655800000|2024-12-08 11:03:20|616.05|613.95|615.83|613.73|616.06|613.96|615.7|613.6|17
1733655810000|2024-12-08 11:03:30|615.84|613.74|615.98|613.88|616.01|613.91|615.84|613.74|19
1733655820000|2024-12-08 11:03:40|615.96|613.86|615.91|613.81|615.97|613.87|615.89|613.79|15
1733655830000|2024-12-08 11:03:50|615.89|613.79|615.6|613.5|615.89|613.79|615.6|613.5|16
1733655840000|2024-12-08 11:04:00|615.59|613.49|615.61|613.51|615.61|613.51|615.44|613.34|20
1733655850000|2024-12-08 11:04:10|615.62|613.52|616.1|614|616.13|614.03|615.62|613.52|17
1733655860000|2024-12-08 11:04:20|616.11|614.01|616.11|614.01|616.18|614.08|616.1|614|14
1733655870000|2024-12-08 11:04:30|616.1|614|616.11|614.01|616.14|614.04|616.08|613.98|12
1733655880000|2024-12-08 11:04:40|616.09|613.99|616.28|614.18|616.28|614.18|616.09|613.99|17
1733655890000|2024-12-08 11:04:50|616.31|614.21|616.24|614.14|616.38|614.28|616.24|614.14|11
1733655900000|2024-12-08 11:05:00|616.26|614.16|616.68|614.58|616.68|614.58|616.26|614.16|16
1733655910000|2024-12-08 11:05:10|616.69|614.59|616.64|614.54|616.69|614.59|616.6|614.5|15
1733655920000|2024-12-08 11:05:20|616.58|614.48|616.54|614.44|616.61|614.51|616.51|614.41|14
1733655940000|2024-12-08 11:05:40|616.53|614.43|616.56|614.46|616.58|614.48|616.53|614.43|7
1733655950000|2024-12-08 11:05:50|616.57|614.47|616.56|614.46|616.57|614.47|616.56|614.46|2
1733655960000|2024-12-08 11:06:00|616.55|614.45|616.57|614.47|616.6|614.5|616.54|614.44|12
1733655970000|2024-12-08 11:06:10|616.58|614.48|616.65|614.55|616.7|614.6|616.58|614.48|13
1733655980000|2024-12-08 11:06:20|616.66|614.56|616.58|614.48|616.7|614.6|616.57|614.47|9
1733655990000|2024-12-08 11:06:30|616.59|614.49|616.51|614.41|616.59|614.49|616.51|614.41|3
1733656000000|2024-12-08 11:06:40|616.44|614.34|616.4|614.3|616.47|614.37|616.4|614.3|16
1733656010000|2024-12-08 11:06:50|616.41|614.31|616.42|614.32|616.43|614.33|616.39|614.29|9
1733656020000|2024-12-08 11:07:00|616.43|614.33|616.42|614.32|616.45|614.35|616.42|614.32|8
1733656030000|2024-12-08 11:07:10|616.43|614.33|616.23|614.13|616.45|614.35|616.19|614.09|16
1733656040000|2024-12-08 11:07:20|616.24|614.14|616.22|614.12|616.25|614.15|616.22|614.12|9
1733656050000|2024-12-08 11:07:30|616.23|614.13|616.27|614.17|616.27|614.17|616.23|614.13|5
1733656060000|2024-12-08 11:07:40|616.26|614.16|615.55|613.45|616.26|614.16|615.55|613.45|23
1733656070000|2024-12-08 11:07:50|615.57|613.47|615.44|613.34|615.58|613.48|615.44|613.34|11
1733656080000|2024-12-08 11:08:00|615.36|613.26|615.34|613.24|615.36|613.26|615.33|613.23|4
1733656090000|2024-12-08 11:08:10|615.35|613.25|615.37|613.27|615.4|613.3|615.33|613.23|20
1733656100000|2024-12-08 11:08:20|615.38|613.28|615.72|613.62|615.73|613.63|615.38|613.28|21
1733656110000|2024-12-08 11:08:30|615.69|613.59|615.73|613.63|615.73|613.63|615.69|613.59|10
1733656120000|2024-12-08 11:08:40|615.69|613.59|615.75|613.65|615.75|613.65|615.69|613.59|10
1733656130000|2024-12-08 11:08:50|615.74|613.64|615.71|613.61|615.74|613.64|615.7|613.6|5
1733656140000|2024-12-08 11:09:00|615.62|613.52|615.45|613.35|615.65|613.55|615.38|613.28|24
1733656150000|2024-12-08 11:09:10|615.44|613.34|615.41|613.31|615.44|613.34|615.39|613.29|12
1733656160000|2024-12-08 11:09:20|615.4|613.3|615.36|613.26|615.41|613.31|615.33|613.23|12
1733656170000|2024-12-08 11:09:30|615.37|613.27|615.38|613.28|615.38|613.28|615.33|613.23|13
1733656180000|2024-12-08 11:09:40|615.37|613.27|615.46|613.36|615.47|613.37|615.36|613.26|15
1733656190000|2024-12-08 11:09:50|615.47|613.37|615.51|613.41|615.51|613.41|615.46|613.36|4
1733656200000|2024-12-08 11:10:00|615.73|613.63|616.07|613.97|616.07|613.97|615.73|613.63|16
1733656210000|2024-12-08 11:10:10|616.08|613.98|616.33|614.23|616.33|614.23|616.08|613.98|18
1733656220000|2024-12-08 11:10:20|616.34|614.24|616.39|614.29|616.4|614.3|616.34|614.24|17
1733656230000|2024-12-08 11:10:30|616.4|614.3|616.28|614.18|616.43|614.33|616.28|614.18|7
1733656240000|2024-12-08 11:10:40|616.27|614.17|616.67|614.57|616.67|614.57|616.26|614.16|18
1733656250000|2024-12-08 11:10:50|616.68|614.58|616.68|614.58|616.68|614.58|616.68|614.58|1
1733656260000|2024-12-08 11:11:00|616.67|614.57|616.74|614.64|616.81|614.71|616.67|614.57|17
1733656270000|2024-12-08 11:11:10|616.75|614.65|616.97|614.87|616.97|614.87|616.75|614.65|16
1733656280000|2024-12-08 11:11:20|616.98|614.88|616.98|614.88|616.98|614.88|616.94|614.84|7
1733656290000|2024-12-08 11:11:30|617.13|615.03|617|614.9|617.34|615.24|617|614.9|17
1733656300000|2024-12-08 11:11:40|617.01|614.91|617.12|615.02|617.12|615.02|617.01|614.91|14
1733656310000|2024-12-08 11:11:50|617.07|614.97|616.99|614.89|617.08|614.98|616.98|614.88|10
1733656320000|2024-12-08 11:12:00|616.95|614.85|616.74|614.64|616.95|614.85|616.74|614.64|12
1733656330000|2024-12-08 11:12:10|616.73|614.63|616.75|614.65|616.76|614.66|616.73|614.63|5
1733656340000|2024-12-08 11:12:20|616.74|614.64|616.75|614.65|616.78|614.68|616.74|614.64|14
1733656350000|2024-12-08 11:12:30|616.52|614.42|616.66|614.56|616.7|614.6|616.52|614.42|18
1733656360000|2024-12-08 11:12:40|616.67|614.57|616.72|614.62|616.73|614.63|616.66|614.56|11
1733656370000|2024-12-08 11:12:50|616.66|614.56|616.71|614.61|616.71|614.61|616.65|614.55|9
1733656380000|2024-12-08 11:13:00|616.7|614.6|616.88|614.78|616.88|614.78|616.69|614.59|7
1733656390000|2024-12-08 11:13:10|616.89|614.79|616.9|614.8|616.92|614.82|616.87|614.77|12
1733656400000|2024-12-08 11:13:20|616.91|614.81|616.91|614.81|616.91|614.81|616.89|614.79|5
1733656410000|2024-12-08 11:13:30|616.92|614.82|616.91|614.81|616.92|614.82|616.9|614.8|5
1733656430000|2024-12-08 11:13:50|616.81|614.71|616.71|614.61|616.81|614.71|616.68|614.58|10
1733656440000|2024-12-08 11:14:00|616.7|614.6|616.71|614.61|616.71|614.61|616.68|614.58|4
1733656450000|2024-12-08 11:14:10|616.7|614.6|616.7|614.6|616.7|614.6|616.7|614.6|1
1733656460000|2024-12-08 11:14:20|616.65|614.55|616.44|614.34|616.65|614.55|616.44|614.34|10
1733656470000|2024-12-08 11:14:30|616.43|614.33|616.46|614.36|616.46|614.36|616.42|614.32|9
1733656480000|2024-12-08 11:14:40|616.47|614.37|616.54|614.44|616.54|614.44|616.45|614.35|18
1733656490000|2024-12-08 11:14:50|616.5|614.4|616.56|614.46|616.56|614.46|616.49|614.39|9
1733656500000|2024-12-08 11:15:00|616.57|614.47|616.77|614.67|616.82|614.72|616.52|614.42|19
1733656510000|2024-12-08 11:15:10|616.79|614.69|616.78|614.68|616.86|614.76|616.77|614.67|16
1733656520000|2024-12-08 11:15:20|616.6|614.5|616.47|614.37|616.64|614.54|616.47|614.37|10
1733656530000|2024-12-08 11:15:30|616.46|614.36|616.39|614.29|616.46|614.36|616.39|614.29|3
1733656540000|2024-12-08 11:15:40|616.38|614.28|616.27|614.17|616.4|614.3|616.27|614.17|9
1733656550000|2024-12-08 11:15:50|616.23|614.13|615.73|613.63|616.23|614.13|615.62|613.52|28
1733656560000|2024-12-08 11:16:00|615.74|613.64|615.84|613.74|615.84|613.74|615.74|613.64|12
1733656570000|2024-12-08 11:16:10|615.85|613.75|616.22|614.12|616.24|614.14|615.8|613.7|17
1733656580000|2024-12-08 11:16:20|616.19|614.09|616.17|614.07|616.19|614.09|616.17|614.07|6
1733656590000|2024-12-08 11:16:30|616.16|614.06|616.02|613.92|616.16|614.06|616.01|613.91|9
1733656600000|2024-12-08 11:16:40|616.03|613.93|615.75|613.65|616.03|613.93|615.75|613.65|16
1733656610000|2024-12-08 11:16:50|615.76|613.66|615.6|613.5|615.76|613.66|615.6|613.5|11
1733656620000|2024-12-08 11:17:00|615.53|613.43|615.4|613.3|615.55|613.45|615.4|613.3|10
1733656630000|2024-12-08 11:17:10|615.41|613.31|615.44|613.34|615.44|613.34|615.39|613.29|11
1733656640000|2024-12-08 11:17:20|615.45|613.35|615.76|613.66|615.76|613.66|615.45|613.35|13
1733656650000|2024-12-08 11:17:30|615.75|613.65|615.68|613.58|615.77|613.67|615.68|613.58|10
1733656660000|2024-12-08 11:17:40|615.66|613.56|615.53|613.43|615.66|613.56|615.53|613.43|7
1733656670000|2024-12-08 11:17:50|615.5|613.4|615.47|613.37|615.53|613.43|615.47|613.37|10
1733656680000|2024-12-08 11:18:00|615.46|613.36|615.44|613.34|615.46|613.36|615.44|613.34|3
1733656690000|2024-12-08 11:18:10|615.35|613.25|615.39|613.29|615.39|613.29|615.31|613.21|16
1733656700000|2024-12-08 11:18:20|615.38|613.28|615.31|613.21|615.39|613.29|615.31|613.21|4
1733656720000|2024-12-08 11:18:40|615.32|613.22|615.29|613.19|615.32|613.22|615.28|613.18|9
1733656730000|2024-12-08 11:18:50|615.3|613.2|615.48|613.38|615.48|613.38|615.3|613.2|9
1733656740000|2024-12-08 11:19:00|615.49|613.39|615.46|613.36|615.53|613.43|615.46|613.36|8
1733656750000|2024-12-08 11:19:10|615.45|613.35|615.45|613.35|615.45|613.35|615.45|613.35|1
1733656760000|2024-12-08 11:19:20|615.49|613.39|615.81|613.71|615.84|613.74|615.49|613.39|23
1733656770000|2024-12-08 11:19:30|615.8|613.7|615.79|613.69|615.84|613.74|615.79|613.69|7
1733656780000|2024-12-08 11:19:40|615.81|613.71|615.85|613.75|615.9|613.8|615.81|613.71|21
1733656790000|2024-12-08 11:19:50|615.86|613.76|615.86|613.76|615.9|613.8|615.81|613.71|19
1733656800000|2024-12-08 11:20:00|615.82|613.72|615.82|613.72|615.83|613.73|615.82|613.72|3
1733656810000|2024-12-08 11:20:10|615.81|613.71|615.81|613.71|615.81|613.71|615.81|613.71|1
1733656820000|2024-12-08 11:20:20|616.07|613.97|616.23|614.13|616.23|614.13|616.07|613.97|13
1733656830000|2024-12-08 11:20:30|616.22|614.12|616.26|614.16|616.35|614.25|616.22|614.12|14
1733656840000|2024-12-08 11:20:40|616.27|614.17|616.28|614.18|616.35|614.25|616.26|614.16|13
1733656850000|2024-12-08 11:20:50|616.27|614.17|616.27|614.17|616.27|614.17|616.25|614.15|5
1733656860000|2024-12-08 11:21:00|616.16|614.06|616.22|614.12|616.22|614.12|616.16|614.06|2
1733656870000|2024-12-08 11:21:10|616.19|614.09|616.05|613.95|616.19|614.09|616.05|613.95|8
1733656880000|2024-12-08 11:21:20|616.04|613.94|615.97|613.87|616.04|613.94|615.97|613.87|13
1733656890000|2024-12-08 11:21:30|615.96|613.86|615.92|613.82|615.96|613.86|615.92|613.82|5
1733656900000|2024-12-08 11:21:40|615.91|613.81|616.23|614.13|616.23|614.13|615.89|613.79|12
1733656910000|2024-12-08 11:21:50|616.24|614.14|616.21|614.11|616.25|614.15|616.21|614.11|8
1733656920000|2024-12-08 11:22:00|616.16|614.06|616.16|614.06|616.18|614.08|616.15|614.05|8
1733656930000|2024-12-08 11:22:10|616.17|614.07|616.25|614.15|616.25|614.15|616.15|614.05|7
1733656940000|2024-12-08 11:22:20|616.27|614.17|616.25|614.15|616.28|614.18|616.25|614.15|8
1733656950000|2024-12-08 11:22:30|616.24|614.14|616.45|614.35|616.46|614.36|616.24|614.14|5
1733656960000|2024-12-08 11:22:40|616.44|614.34|616.44|614.34|616.44|614.34|616.44|614.34|1
1733656970000|2024-12-08 11:22:50|616.46|614.36|616.44|614.34|616.46|614.36|616.43|614.33|6
1733656980000|2024-12-08 11:23:00|616.43|614.33|616.34|614.24|616.44|614.34|616.34|614.24|4
1733656990000|2024-12-08 11:23:10|616.33|614.23|616.33|614.23|616.34|614.24|616.32|614.22|7
1733657000000|2024-12-08 11:23:20|616.32|614.22|616.37|614.27|616.39|614.29|616.29|614.19|7
1733657010000|2024-12-08 11:23:30|616.38|614.28|616.36|614.26|616.38|614.28|616.35|614.25|5
1733657020000|2024-12-08 11:23:40|616.37|614.27|616.55|614.45|616.55|614.45|616.37|614.27|6
1733657030000|2024-12-08 11:23:50|616.56|614.46|616.56|614.46|616.56|614.46|616.56|614.46|1
1733657040000|2024-12-08 11:24:00|616.55|614.45|616.6|614.5|616.61|614.51|616.55|614.45|7
1733657050000|2024-12-08 11:24:10|616.61|614.51|616.76|614.66|616.76|614.66|616.6|614.5|3
1733657060000|2024-12-08 11:24:20|616.77|614.67|616.79|614.69|616.79|614.69|616.77|614.67|7
1733657070000|2024-12-08 11:24:30|616.78|614.68|616.71|614.61|616.79|614.69|616.71|614.61|14
1733657080000|2024-12-08 11:24:40|616.7|614.6|616.7|614.6|616.72|614.62|616.67|614.57|7
1733657090000|2024-12-08 11:24:50|616.69|614.59|616.67|614.57|616.69|614.59|616.67|614.57|3
1733657100000|2024-12-08 11:25:00|616.73|614.63|616.65|614.55|616.73|614.63|616.65|614.55|9
1733657110000|2024-12-08 11:25:10|616.64|614.54|616.68|614.58|616.68|614.58|616.57|614.47|5
1733657130000|2024-12-08 11:25:30|616.69|614.59|616.84|614.74|616.85|614.75|616.69|614.59|4
1733657150000|2024-12-08 11:25:50|616.85|614.75|616.85|614.75|616.85|614.75|616.85|614.75|1
1733657160000|2024-12-08 11:26:00|616.86|614.76|616.88|614.78|616.88|614.78|616.86|614.76|5
1733657170000|2024-12-08 11:26:10|616.87|614.77|616.83|614.73|616.88|614.78|616.83|614.73|7
1733657180000|2024-12-08 11:26:20|616.82|614.72|616.81|614.71|616.82|614.72|616.81|614.71|2
1733657190000|2024-12-08 11:26:30|616.86|614.76|616.83|614.73|616.86|614.76|616.82|614.72|7
1733657200000|2024-12-08 11:26:40|616.88|614.78|616.96|614.86|617.03|614.93|616.87|614.77|5
1733657210000|2024-12-08 11:26:50|616.95|614.85|616.91|614.81|616.95|614.85|616.91|614.81|5
1733657220000|2024-12-08 11:27:00|616.9|614.8|616.93|614.83|616.93|614.83|616.87|614.77|6
1733657230000|2024-12-08 11:27:10|616.92|614.82|616.89|614.79|616.92|614.82|616.89|614.79|4
1733657240000|2024-12-08 11:27:20|616.9|614.8|616.89|614.79|616.9|614.8|616.89|614.79|2
1733657250000|2024-12-08 11:27:30|616.9|614.8|616.9|614.8|616.9|614.8|616.9|614.8|1
1733657260000|2024-12-08 11:27:40|616.89|614.79|616.86|614.76|616.96|614.86|616.86|614.76|9
1733657270000|2024-12-08 11:27:50|616.8|614.7|616.8|614.7|616.8|614.7|616.8|614.7|1
1733657280000|2024-12-08 11:28:00|616.88|614.78|616.88|614.78|616.88|614.78|616.87|614.77|3
1733657290000|2024-12-08 11:28:10|616.87|614.77|616.89|614.79|616.89|614.79|616.86|614.76|4
1733657300000|2024-12-08 11:28:20|616.88|614.78|616.85|614.75|616.88|614.78|616.85|614.75|6
1733657310000|2024-12-08 11:28:30|616.84|614.74|616.82|614.72|616.84|614.74|616.82|614.72|3
1733657320000|2024-12-08 11:28:40|616.81|614.71|616.75|614.65|616.82|614.72|616.75|614.65|7
1733657330000|2024-12-08 11:28:50|616.74|614.64|616.6|614.5|616.74|614.64|616.56|614.46|11
1733657340000|2024-12-08 11:29:00|616.65|614.55|616.79|614.69|616.79|614.69|616.65|614.55|7
1733657350000|2024-12-08 11:29:10|616.78|614.68|616.93|614.83|616.94|614.84|616.78|614.68|10
1733657360000|2024-12-08 11:29:20|616.94|614.84|616.93|614.83|616.94|614.84|616.93|614.83|2
1733657370000|2024-12-08 11:29:30|616.92|614.82|616.82|614.72|616.92|614.82|616.82|614.72|7
1733657380000|2024-12-08 11:29:40|616.83|614.73|616.88|614.78|616.88|614.78|616.83|614.73|3
1733657390000|2024-12-08 11:29:50|616.89|614.79|616.89|614.79|616.89|614.79|616.89|614.79|1
1733657400000|2024-12-08 11:30:00|616.9|614.8|616.81|614.71|616.9|614.8|616.8|614.7|6
1733657410000|2024-12-08 11:30:10|616.8|614.7|616.83|614.73|616.84|614.74|616.78|614.68|6
1733657420000|2024-12-08 11:30:20|616.84|614.74|616.81|614.71|616.9|614.8|616.81|614.71|14
1733657430000|2024-12-08 11:30:30|616.75|614.65|616.64|614.54|616.75|614.65|616.64|614.54|7
1733657440000|2024-12-08 11:30:40|616.62|614.52|616.92|614.82|616.94|614.84|616.52|614.42|21
1733657450000|2024-12-08 11:30:50|616.91|614.81|616.9|614.8|616.93|614.83|616.9|614.8|7
1733657460000|2024-12-08 11:31:00|616.99|614.89|616.96|614.86|616.99|614.89|616.96|614.86|8
1733657470000|2024-12-08 11:31:10|616.97|614.87|616.97|614.87|616.97|614.87|616.96|614.86|3
1733657480000|2024-12-08 11:31:20|616.95|614.85|616.9|614.8|616.95|614.85|616.9|614.8|4
1733657490000|2024-12-08 11:31:30|616.89|614.79|616.88|614.78|616.98|614.88|616.88|614.78|11
1733657500000|2024-12-08 11:31:40|616.86|614.76|616.56|614.46|616.86|614.76|616.54|614.44|16
1733657510000|2024-12-08 11:31:50|616.55|614.45|616.61|614.51|616.63|614.53|616.55|614.45|8
1733657520000|2024-12-08 11:32:00|616.6|614.5|616.8|614.7|616.8|614.7|616.59|614.49|9
1733657530000|2024-12-08 11:32:10|616.79|614.69|616.84|614.74|616.89|614.79|616.79|614.69|10
1733657540000|2024-12-08 11:32:20|616.83|614.73|616.94|614.84|616.94|614.84|616.83|614.73|6
1733657550000|2024-12-08 11:32:30|616.95|614.85|616.99|614.89|617|614.9|616.95|614.85|3
1733657560000|2024-12-08 11:32:40|617|614.9|617.03|614.93|617.03|614.93|617|614.9|4
1733657570000|2024-12-08 11:32:50|617.05|614.95|617.05|614.95|617.05|614.95|617.05|614.95|1
1733657580000|2024-12-08 11:33:00|617.06|614.96|617.1|615|617.11|615.01|617.06|614.96|3
1733657600000|2024-12-08 11:33:20|616.98|614.88|616.93|614.83|616.98|614.88|616.93|614.83|6
1733657610000|2024-12-08 11:33:30|616.94|614.84|616.94|614.84|616.94|614.84|616.94|614.84|1
1733657620000|2024-12-08 11:33:40|616.99|614.89|616.98|614.88|616.99|614.89|616.97|614.87|4
1733657640000|2024-12-08 11:34:00|617.03|614.93|617.01|614.91|617.03|614.93|617.01|614.91|3
1733657650000|2024-12-08 11:34:10|617|614.9|616.85|614.75|617.01|614.91|616.85|614.75|7
1733657660000|2024-12-08 11:34:20|616.94|614.84|616.95|614.85|616.96|614.86|616.94|614.84|3
1733657670000|2024-12-08 11:34:30|616.96|614.86|616.96|614.86|616.96|614.86|616.96|614.86|1
1733657680000|2024-12-08 11:34:40|616.97|614.87|616.91|614.81|616.98|614.88|616.91|614.81|7
1733657690000|2024-12-08 11:34:50|616.9|614.8|616.89|614.79|616.91|614.81|616.89|614.79|4
1733657700000|2024-12-08 11:35:00|616.88|614.78|616.78|614.68|616.88|614.78|616.78|614.68|6
1733657710000|2024-12-08 11:35:10|616.79|614.69|616.9|614.8|616.91|614.81|616.79|614.69|9
1733657720000|2024-12-08 11:35:20|616.89|614.79|617.07|614.97|617.08|614.98|616.89|614.79|8
1733657730000|2024-12-08 11:35:30|617.08|614.98|617.04|614.94|617.08|614.98|617.03|614.93|7
1733657740000|2024-12-08 11:35:40|617.11|615.01|617.1|615|617.13|615.03|617.1|615|6
1733657750000|2024-12-08 11:35:50|617.09|614.99|617.17|615.07|617.23|615.13|617.08|614.98|10
1733657760000|2024-12-08 11:36:00|617.18|615.08|617.15|615.05|617.18|615.08|617.15|615.05|4
1733657770000|2024-12-08 11:36:10|617.16|615.06|616.98|614.88|617.26|615.16|616.98|614.88|16
1733657780000|2024-12-08 11:36:20|616.94|614.84|616.84|614.74|616.94|614.84|616.72|614.62|14
1733657790000|2024-12-08 11:36:30|616.83|614.73|616.9|614.8|616.91|614.81|616.8|614.7|8
1733657800000|2024-12-08 11:36:40|616.93|614.83|616.96|614.86|616.97|614.87|616.93|614.83|6
1733657810000|2024-12-08 11:36:50|616.95|614.85|617.05|614.95|617.05|614.95|616.95|614.85|11
1733657820000|2024-12-08 11:37:00|617.12|615.02|617.14|615.04|617.21|615.11|617|614.9|15
1733657830000|2024-12-08 11:37:10|617.17|615.07|617.16|615.06|617.17|615.07|617.13|615.03|7
1733657840000|2024-12-08 11:37:20|617.17|615.07|617.04|614.94|617.18|615.08|616.96|614.86|18
1733657850000|2024-12-08 11:37:30|617.02|614.92|617.02|614.92|617.02|614.92|616.95|614.85|7
1733657860000|2024-12-08 11:37:40|617.01|614.91|617.04|614.94|617.04|614.94|617.01|614.91|3
1733657870000|2024-12-08 11:37:50|617.05|614.95|617.02|614.92|617.05|614.95|617.02|614.92|4
1733657880000|2024-12-08 11:38:00|616.97|614.87|616.84|614.74|616.97|614.87|616.83|614.73|14
1733657890000|2024-12-08 11:38:10|616.8|614.7|616.4|614.3|616.8|614.7|616.4|614.3|14
1733657900000|2024-12-08 11:38:20|616.38|614.28|616.75|614.65|616.75|614.65|616.38|614.28|15
1733657910000|2024-12-08 11:38:30|616.77|614.67|616.93|614.83|616.93|614.83|616.77|614.67|10
1733657920000|2024-12-08 11:38:40|616.94|614.84|616.88|614.78|616.94|614.84|616.85|614.75|8
1733657930000|2024-12-08 11:38:50|616.87|614.77|616.97|614.87|616.99|614.89|616.81|614.71|11
1733657940000|2024-12-08 11:39:00|616.96|614.86|617.12|615.02|617.13|615.03|616.96|614.86|11
1733657950000|2024-12-08 11:39:10|617.13|615.03|617.05|614.95|617.13|615.03|617.05|614.95|7
1733657960000|2024-12-08 11:39:20|617|614.9|616.98|614.88|617|614.9|616.97|614.87|7
1733657970000|2024-12-08 11:39:30|617.03|614.93|617.03|614.93|617.03|614.93|617.03|614.93|1
1733657980000|2024-12-08 11:39:40|617.11|615.01|617.13|615.03|617.13|615.03|617.05|614.95|10
1733657990000|2024-12-08 11:39:50|617.14|615.04|617.14|615.04|617.14|615.04|617.14|615.04|1
1733658000000|2024-12-08 11:40:00|617.15|615.05|617.04|614.94|617.16|615.06|617.04|614.94|7
1733658010000|2024-12-08 11:40:10|617.03|614.93|617.01|614.91|617.03|614.93|617.01|614.91|3
1733658030000|2024-12-08 11:40:30|617.02|614.92|617|614.9|617.02|614.92|617|614.9|3
1733658040000|2024-12-08 11:40:40|617.06|614.96|617.08|614.98|617.09|614.99|617.04|614.94|5
1733658050000|2024-12-08 11:40:50|617.04|614.94|617.09|614.99|617.11|615.01|617.04|614.94|5
1733658060000|2024-12-08 11:41:00|617.08|614.98|617.06|614.96|617.1|615|617.06|614.96|5
1733658070000|2024-12-08 11:41:10|617.07|614.97|617.03|614.93|617.07|614.97|617.03|614.93|5
1733658080000|2024-12-08 11:41:20|616.93|614.83|616.92|614.82|616.97|614.87|616.92|614.82|7
1733658090000|2024-12-08 11:41:30|616.95|614.85|616.94|614.84|617|614.9|616.94|614.84|8
1733658100000|2024-12-08 11:41:40|616.93|614.83|616.51|614.41|616.93|614.83|616.51|614.41|17
1733658110000|2024-12-08 11:41:50|616.5|614.4|616.74|614.64|616.74|614.64|616.5|614.4|12
1733658120000|2024-12-08 11:42:00|616.72|614.62|617.06|614.96|617.06|614.96|616.72|614.62|11
1733658130000|2024-12-08 11:42:10|617.08|614.98|617|614.9|617.09|614.99|617|614.9|9
1733658140000|2024-12-08 11:42:20|616.99|614.89|616.98|614.88|616.99|614.89|616.98|614.88|2
1733658150000|2024-12-08 11:42:30|616.97|614.87|616.97|614.87|616.97|614.87|616.97|614.87|1
1733658160000|2024-12-08 11:42:40|616.93|614.83|616.43|614.33|616.93|614.83|616.37|614.27|18
1733658170000|2024-12-08 11:42:50|616.45|614.35|616.68|614.58|616.69|614.59|616.45|614.35|13
1733658180000|2024-12-08 11:43:00|616.7|614.6|616.92|614.82|616.92|614.82|616.7|614.6|11
1733658190000|2024-12-08 11:43:10|616.91|614.81|616.88|614.78|616.92|614.82|616.88|614.78|6
1733658200000|2024-12-08 11:43:20|616.87|614.77|616.64|614.54|616.87|614.77|616.59|614.49|14
1733658210000|2024-12-08 11:43:30|616.66|614.56|616.69|614.59|616.69|614.59|616.66|614.56|5
1733658220000|2024-12-08 11:43:40|616.7|614.6|616.64|614.54|616.7|614.6|616.64|614.54|11
1733658230000|2024-12-08 11:43:50|616.63|614.53|616.39|614.29|616.63|614.53|616.39|614.29|7
1733658240000|2024-12-08 11:44:00|616.45|614.35|616.61|614.51|616.61|614.51|616.45|614.35|13
1733658250000|2024-12-08 11:44:10|616.6|614.5|616.65|614.55|616.66|614.56|616.59|614.49|10
1733658260000|2024-12-08 11:44:20|616.64|614.54|616.68|614.58|616.69|614.59|616.63|614.53|6
1733658270000|2024-12-08 11:44:30|616.67|614.57|616.67|614.57|616.67|614.57|616.67|614.57|1
1733658280000|2024-12-08 11:44:40|616.76|614.66|616.86|614.76|616.86|614.76|616.75|614.65|7
1733658290000|2024-12-08 11:44:50|616.85|614.75|616.87|614.77|616.87|614.77|616.84|614.74|5
1733658300000|2024-12-08 11:45:00|616.92|614.82|617.04|614.94|617.05|614.95|616.92|614.82|7
1733658310000|2024-12-08 11:45:10|617.05|614.95|617.04|614.94|617.07|614.97|617.04|614.94|6
1733658320000|2024-12-08 11:45:20|617|614.9|616.98|614.88|617|614.9|616.98|614.88|3
1733658330000|2024-12-08 11:45:30|617.04|614.94|617.07|614.97|617.07|614.97|617.03|614.93|4
1733658340000|2024-12-08 11:45:40|617.08|614.98|617.08|614.98|617.08|614.98|617.08|614.98|1
1733658350000|2024-12-08 11:45:50|617.09|614.99|617.09|614.99|617.09|614.99|617.09|614.99|1
1733658360000|2024-12-08 11:46:00|617.1|615|617.1|615|617.1|615|617.1|615|1
1733658370000|2024-12-08 11:46:10|617.11|615.01|617.1|615|617.12|615.02|617.1|615|3
1733658380000|2024-12-08 11:46:20|617.11|615.01|617.13|615.03|617.13|615.03|617.11|615.01|3
1733658400000|2024-12-08 11:46:40|617.14|615.04|617.14|615.04|617.14|615.04|617.14|615.04|1
1733658410000|2024-12-08 11:46:50|616.93|614.83|617|614.9|617|614.9|616.86|614.76|9
1733658420000|2024-12-08 11:47:00|616.99|614.89|616.88|614.78|616.99|614.89|616.88|614.78|11
1733658430000|2024-12-08 11:47:10|616.87|614.77|616.89|614.79|616.9|614.8|616.77|614.67|11
1733658440000|2024-12-08 11:47:20|616.9|614.8|616.93|614.83|616.93|614.83|616.9|614.8|6
1733658450000|2024-12-08 11:47:30|616.94|614.84|616.95|614.85|616.95|614.85|616.94|614.84|2
1733658460000|2024-12-08 11:47:40|616.96|614.86|617.02|614.92|617.03|614.93|616.96|614.86|4
1733658470000|2024-12-08 11:47:50|617.01|614.91|617.02|614.92|617.02|614.92|617|614.9|4
1733658480000|2024-12-08 11:48:00|617.01|614.91|617.08|614.98|617.09|614.99|617.01|614.91|4
1733658490000|2024-12-08 11:48:10|617.09|614.99|616.99|614.89|617.09|614.99|616.99|614.89|8
1733658500000|2024-12-08 11:48:20|616.97|614.87|616.9|614.8|616.97|614.87|616.9|614.8|4
1733658510000|2024-12-08 11:48:30|616.91|614.81|616.94|614.84|616.95|614.85|616.9|614.8|4
1733658520000|2024-12-08 11:48:40|616.93|614.83|616.91|614.81|616.99|614.89|616.91|614.81|9
1733658530000|2024-12-08 11:48:50|616.9|614.8|616.74|614.64|616.9|614.8|616.74|614.64|6
1733658540000|2024-12-08 11:49:00|616.75|614.65|616.66|614.56|616.77|614.67|616.66|614.56|8
1733658550000|2024-12-08 11:49:10|616.65|614.55|616.73|614.63|616.73|614.63|616.52|614.42|15
1733658560000|2024-12-08 11:49:20|616.74|614.64|616.76|614.66|616.8|614.7|616.73|614.63|9
1733658570000|2024-12-08 11:49:30|616.75|614.65|616.61|614.51|616.75|614.65|616.55|614.45|10
1733658580000|2024-12-08 11:49:40|616.7|614.6|616.71|614.61|616.71|614.61|616.69|614.59|6
1733658590000|2024-12-08 11:49:50|616.72|614.62|616.51|614.41|616.83|614.73|616.51|614.41|16
1733658600000|2024-12-08 11:50:00|616.52|614.42|616.51|614.41|616.53|614.43|616.51|614.41|6
1733658610000|2024-12-08 11:50:10|616.56|614.46|616.6|614.5|616.6|614.5|616.54|614.44|8
1733658620000|2024-12-08 11:50:20|616.61|614.51|616.71|614.61|616.75|614.65|616.61|614.51|15
1733658630000|2024-12-08 11:50:30|616.7|614.6|616.73|614.63|616.76|614.66|616.69|614.59|6
1733658640000|2024-12-08 11:50:40|616.72|614.62|616.8|614.7|616.82|614.72|616.71|614.61|9
1733658650000|2024-12-08 11:50:50|616.79|614.69|616.75|614.65|616.79|614.69|616.75|614.65|10
1733658660000|2024-12-08 11:51:00|616.83|614.73|616.82|614.72|616.83|614.73|616.81|614.71|6
1733658670000|2024-12-08 11:51:10|616.81|614.71|616.72|614.62|616.81|614.71|616.72|614.62|7
1733658680000|2024-12-08 11:51:20|616.7|614.6|616.62|614.52|616.7|614.6|616.55|614.45|11
1733658690000|2024-12-08 11:51:30|616.63|614.53|616.69|614.59|616.71|614.61|616.63|614.53|5
1733658700000|2024-12-08 11:51:40|616.68|614.58|616.53|614.43|616.68|614.58|616.52|614.42|11
1733658710000|2024-12-08 11:51:50|616.54|614.44|616.57|614.47|616.57|614.47|616.54|614.44|4
1733658720000|2024-12-08 11:52:00|616.7|614.6|616.77|614.67|616.81|614.71|616.7|614.6|9
1733658730000|2024-12-08 11:52:10|616.75|614.65|616.69|614.59|616.75|614.65|616.69|614.59|3
1733658740000|2024-12-08 11:52:20|616.71|614.61|616.7|614.6|616.71|614.61|616.69|614.59|4
1733658750000|2024-12-08 11:52:30|616.69|614.59|616.69|614.59|616.69|614.59|616.69|614.59|1
1733658760000|2024-12-08 11:52:40|616.74|614.64|616.74|614.64|616.75|614.65|616.74|614.64|3
1733658770000|2024-12-08 11:52:50|616.75|614.65|616.75|614.65|616.75|614.65|616.75|614.65|1
1733658780000|2024-12-08 11:53:00|616.8|614.7|616.87|614.77|616.87|614.77|616.8|614.7|4
1733658790000|2024-12-08 11:53:10|616.86|614.76|616.84|614.74|616.86|614.76|616.83|614.73|5
1733658800000|2024-12-08 11:53:20|616.83|614.73|616.86|614.76|616.86|614.76|616.8|614.7|5
1733658820000|2024-12-08 11:53:40|616.87|614.77|616.85|614.75|616.88|614.78|616.85|614.75|4
1733658830000|2024-12-08 11:53:50|616.86|614.76|616.87|614.77|616.92|614.82|616.86|614.76|7
1733658840000|2024-12-08 11:54:00|616.85|614.75|616.82|614.72|616.85|614.75|616.81|614.71|4
1733658850000|2024-12-08 11:54:10|616.83|614.73|616.88|614.78|616.88|614.78|616.83|614.73|6
1733658860000|2024-12-08 11:54:20|616.81|614.71|616.8|614.7|616.82|614.72|616.8|614.7|4
1733658870000|2024-12-08 11:54:30|616.85|614.75|616.87|614.77|616.93|614.83|616.85|614.75|8
1733658880000|2024-12-08 11:54:40|616.88|614.78|616.91|614.81|616.91|614.81|616.88|614.78|4
1733658920000|2024-12-08 11:55:20|616.96|614.86|616.97|614.87|616.97|614.87|616.95|614.85|4
1733658930000|2024-12-08 11:55:30|617.03|614.93|616.98|614.88|617.03|614.93|616.96|614.86|8
1733658940000|2024-12-08 11:55:40|616.97|614.87|617.04|614.94|617.04|614.94|616.95|614.85|5
1733658950000|2024-12-08 11:55:50|617.02|614.92|616.71|614.61|617.02|614.92|616.71|614.61|12
1733658960000|2024-12-08 11:56:00|616.69|614.59|616.67|614.57|616.76|614.66|616.66|614.56|10
1733658970000|2024-12-08 11:56:10|616.68|614.58|616.69|614.59|616.8|614.7|616.64|614.54|15
1733658980000|2024-12-08 11:56:20|616.68|614.58|616.66|614.56|616.69|614.59|616.66|614.56|8
1733658990000|2024-12-08 11:56:30|616.65|614.55|616.6|614.5|616.82|614.72|616.6|614.5|16
1733659000000|2024-12-08 11:56:40|616.59|614.49|616.59|614.49|616.59|614.49|616.59|614.49|1
1733659010000|2024-12-08 11:56:50|616.6|614.5|616.6|614.5|616.65|614.55|616.6|614.5|6
1733659020000|2024-12-08 11:57:00|616.61|614.51|616.77|614.67|616.81|614.71|616.61|614.51|4
1733659030000|2024-12-08 11:57:10|616.76|614.66|616.59|614.49|616.76|614.66|616.59|614.49|12
1733659040000|2024-12-08 11:57:20|616.54|614.44|616.53|614.43|616.54|614.44|616.53|614.43|2
1733659050000|2024-12-08 11:57:30|616.52|614.42|616.48|614.38|616.52|614.42|616.47|614.37|6
1733659060000|2024-12-08 11:57:40|616.53|614.43|616.6|614.5|616.6|614.5|616.53|614.43|4
1733659070000|2024-12-08 11:57:50|616.59|614.49|616.6|614.5|616.6|614.5|616.59|614.49|2
1733659080000|2024-12-08 11:58:00|616.59|614.49|616.55|614.45|616.59|614.49|616.5|614.4|5
1733659090000|2024-12-08 11:58:10|616.6|614.5|616.61|614.51|616.67|614.57|616.6|614.5|9
1733659100000|2024-12-08 11:58:20|616.6|614.5|616.54|614.44|616.6|614.5|616.54|614.44|7
1733659110000|2024-12-08 11:58:30|616.53|614.43|616.52|614.42|616.59|614.49|616.52|614.42|9
1733659120000|2024-12-08 11:58:40|616.45|614.35|616.53|614.43|616.54|614.44|616.45|614.35|8
1733659130000|2024-12-08 11:58:50|616.54|614.44|616.61|614.51|616.62|614.52|616.54|614.44|8
1733659160000|2024-12-08 11:59:20|616.6|614.5|616.58|614.48|616.6|614.5|616.58|614.48|3
1733659170000|2024-12-08 11:59:30|616.64|614.54|616.59|614.49|616.74|614.64|616.59|614.49|12
1733659180000|2024-12-08 11:59:40|616.51|614.41|616.45|614.35|616.51|614.41|616.45|614.35|6
1733659190000|2024-12-08 11:59:50|616.46|614.36|616.57|614.47|616.57|614.47|616.46|614.36|6
1733659200000|2024-12-08 12:00:00|616.58|614.48|616.77|614.67|616.79|614.69|616.58|614.48|12
1733659210000|2024-12-08 12:00:10|616.76|614.66|616.7|614.6|616.76|614.66|616.56|614.46|10
1733659220000|2024-12-08 12:00:20|616.69|614.59|616.49|614.39|616.69|614.59|616.49|614.39|14
1733659230000|2024-12-08 12:00:30|616.4|614.3|616.38|614.28|616.4|614.3|616.38|614.28|3
1733659240000|2024-12-08 12:00:40|616.37|614.27|616.16|614.06|616.37|614.27|616.04|613.94|20
1733659250000|2024-12-08 12:00:50|616.14|614.04|615.95|613.85|616.14|614.04|615.82|613.72|22
1733659260000|2024-12-08 12:01:00|616|613.9|616|613.9|616.02|613.92|615.99|613.89|8
1733659270000|2024-12-08 12:01:10|615.91|613.81|616.02|613.92|616.04|613.94|615.91|613.81|11
1733659280000|2024-12-08 12:01:20|616.03|613.93|615.93|613.83|616.03|613.93|615.93|613.83|5
1733659290000|2024-12-08 12:01:30|615.92|613.82|615.92|613.82|615.92|613.82|615.92|613.82|1
1733659300000|2024-12-08 12:01:40|615.91|613.81|615.65|613.55|615.91|613.81|615.64|613.54|13
1733659310000|2024-12-08 12:01:50|615.6|613.5|615.49|613.39|615.6|613.5|615.49|613.39|11
1733659320000|2024-12-08 12:02:00|615.43|613.33|615.3|613.2|615.43|613.33|615.29|613.19|8
1733659330000|2024-12-08 12:02:10|615.31|613.21|615.4|613.3|615.4|613.3|615.27|613.17|10
1733659340000|2024-12-08 12:02:20|615.41|613.31|615.94|613.84|615.94|613.84|615.41|613.31|15
1733659350000|2024-12-08 12:02:30|615.95|613.85|615.94|613.84|615.97|613.87|615.93|613.83|10
1733659360000|2024-12-08 12:02:40|615.93|613.83|615.91|613.81|615.94|613.84|615.91|613.81|5
1733659370000|2024-12-08 12:02:50|615.9|613.8|615.88|613.78|615.9|613.8|615.88|613.78|3
1733659380000|2024-12-08 12:03:00|615.87|613.77|615.78|613.68|615.87|613.77|615.65|613.55|9
1733659390000|2024-12-08 12:03:10|615.77|613.67|615.63|613.53|615.77|613.67|615.61|613.51|6
1733659400000|2024-12-08 12:03:20|615.62|613.52|615.26|613.16|615.62|613.52|615.26|613.16|11
1733659410000|2024-12-08 12:03:30|615.17|613.07|615.17|613.07|615.17|613.07|615.15|613.05|6
1733659420000|2024-12-08 12:03:40|615.16|613.06|615.41|613.31|615.41|613.31|615.15|613.05|12
1733659430000|2024-12-08 12:03:50|615.42|613.32|615.54|613.44|615.55|613.45|615.39|613.29|9
1733659440000|2024-12-08 12:04:00|615.53|613.43|615.51|613.41|615.53|613.43|615.51|613.41|3
1733659450000|2024-12-08 12:04:10|615.5|613.4|615.52|613.42|615.52|613.42|615.5|613.4|3
1733659460000|2024-12-08 12:04:20|615.51|613.41|615.5|613.4|615.51|613.41|615.5|613.4|4
1733659470000|2024-12-08 12:04:30|615.49|613.39|615.46|613.36|615.49|613.39|615.46|613.36|10
1733659480000|2024-12-08 12:04:40|615.45|613.35|615.44|613.34|615.45|613.35|615.44|613.34|2
1733659490000|2024-12-08 12:04:50|615.43|613.33|615.15|613.05|615.43|613.33|615.15|613.05|7
1733659500000|2024-12-08 12:05:00|615.14|613.04|614.89|612.79|615.14|613.04|614.89|612.79|8
1733659510000|2024-12-08 12:05:10|614.87|612.77|614.74|612.64|614.87|612.77|614.74|612.64|10
1733659520000|2024-12-08 12:05:20|614.73|612.63|614.87|612.77|614.87|612.77|614.71|612.61|10
1733659530000|2024-12-08 12:05:30|614.86|612.76|614.96|612.86|614.97|612.87|614.86|612.76|8
1733659540000|2024-12-08 12:05:40|614.95|612.85|614.91|612.81|614.95|612.85|614.91|612.81|5
1733659550000|2024-12-08 12:05:50|614.9|612.8|614.73|612.63|614.91|612.81|614.73|612.63|8
1733659560000|2024-12-08 12:06:00|614.74|612.64|614.5|612.4|614.74|612.64|614.5|612.4|12
1733659570000|2024-12-08 12:06:10|614.51|612.41|614.48|612.38|614.51|612.41|614.47|612.37|6
1733659580000|2024-12-08 12:06:20|614.47|612.37|614.47|612.37|614.47|612.37|614.47|612.37|1
1733659590000|2024-12-08 12:06:30|614.46|612.36|614.33|612.23|614.46|612.36|614.33|612.23|10
1733659600000|2024-12-08 12:06:40|614.32|612.22|614.25|612.15|614.32|612.22|614.22|612.12|8
1733659610000|2024-12-08 12:06:50|614.24|612.14|614.21|612.11|614.24|612.14|614.2|612.1|6
1733659620000|2024-12-08 12:07:00|614.22|612.12|614.38|612.28|614.39|612.29|614.2|612.1|11
1733659630000|2024-12-08 12:07:10|614.43|612.33|614.4|612.3|614.43|612.33|614.4|612.3|4
1733659640000|2024-12-08 12:07:20|614.39|612.29|614.37|612.27|614.39|612.29|614.37|612.27|3
1733659650000|2024-12-08 12:07:30|614.36|612.26|614.32|612.22|614.36|612.26|614.31|612.21|7
1733659660000|2024-12-08 12:07:40|614.31|612.21|614.28|612.18|614.31|612.21|614.28|612.18|4
1733659670000|2024-12-08 12:07:50|614.27|612.17|614.27|612.17|614.27|612.17|614.27|612.17|1
1733659680000|2024-12-08 12:08:00|614.28|612.18|614.48|612.38|614.48|612.38|614.28|612.18|7
1733659690000|2024-12-08 12:08:10|614.47|612.37|614.5|612.4|614.52|612.42|614.47|612.37|6
1733659700000|2024-12-08 12:08:20|614.49|612.39|614.43|612.33|614.49|612.39|614.43|612.33|7
1733659710000|2024-12-08 12:08:30|614.42|612.32|614.19|612.09|614.42|612.32|614.19|612.09|11
1733659720000|2024-12-08 12:08:40|614.18|612.08|614.19|612.09|614.19|612.09|614.17|612.07|3
1733659730000|2024-12-08 12:08:50|614.18|612.08|614.43|612.33|614.44|612.34|614.18|612.08|9
1733659740000|2024-12-08 12:09:00|614.44|612.34|614.41|612.31|614.44|612.34|614.41|612.31|6
1733659750000|2024-12-08 12:09:10|614.46|612.36|614.64|612.54|614.64|612.54|614.45|612.35|15
1733659760000|2024-12-08 12:09:20|614.63|612.53|614.61|612.51|614.64|612.54|614.61|612.51|7
1733659770000|2024-12-08 12:09:30|614.6|612.5|614.59|612.49|614.61|612.51|614.59|612.49|8
1733659780000|2024-12-08 12:09:40|614.58|612.48|614.56|612.46|614.58|612.48|614.56|612.46|3
1733659790000|2024-12-08 12:09:50|614.55|612.45|614.52|612.42|614.55|612.45|614.52|612.42|4
1733659800000|2024-12-08 12:10:00|614.57|612.47|614.62|612.52|614.65|612.55|614.57|612.47|5
1733659810000|2024-12-08 12:10:10|614.63|612.53|614.9|612.8|614.9|612.8|614.63|612.53|5
1733659820000|2024-12-08 12:10:20|614.89|612.79|614.86|612.76|614.89|612.79|614.86|612.76|4
1733659830000|2024-12-08 12:10:30|614.85|612.75|614.84|612.74|614.85|612.75|614.84|612.74|2
1733659840000|2024-12-08 12:10:40|614.83|612.73|614.8|612.7|614.83|612.73|614.8|612.7|6
1733659850000|2024-12-08 12:10:50|614.79|612.69|614.77|612.67|614.79|612.69|614.77|612.67|7
1733659860000|2024-12-08 12:11:00|614.76|612.66|614.73|612.63|614.76|612.66|614.73|612.63|4
1733659870000|2024-12-08 12:11:10|614.72|612.62|614.66|612.56|614.72|612.62|614.66|612.56|4
1733659880000|2024-12-08 12:11:20|614.65|612.55|614.63|612.53|614.65|612.55|614.63|612.53|5
1733659890000|2024-12-08 12:11:30|614.62|612.52|614.71|612.61|614.73|612.63|614.62|612.52|4
1733659900000|2024-12-08 12:11:40|614.7|612.6|614.78|612.68|614.81|612.71|614.7|612.6|6
1733659910000|2024-12-08 12:11:50|614.77|612.67|614.78|612.68|614.78|612.68|614.77|612.67|2
1733659920000|2024-12-08 12:12:00|614.77|612.67|614.84|612.74|614.85|612.75|614.76|612.66|8
1733659930000|2024-12-08 12:12:10|614.83|612.73|615.02|612.92|615.02|612.92|614.82|612.72|14
1733659940000|2024-12-08 12:12:20|615.03|612.93|615.07|612.97|615.07|612.97|615.03|612.93|7
1733659950000|2024-12-08 12:12:30|615.06|612.96|615.07|612.97|615.09|612.99|615.06|612.96|6
1733659960000|2024-12-08 12:12:40|615.06|612.96|615.03|612.93|615.06|612.96|615.03|612.93|4
1733659970000|2024-12-08 12:12:50|615.1|613|615.1|613|615.1|613|615.09|612.99|3
1733659980000|2024-12-08 12:13:00|615.09|612.99|615.11|613.01|615.11|613.01|615.08|612.98|4
1733660010000|2024-12-08 12:13:30|615.01|612.91|615.09|612.99|615.09|612.99|615|612.9|9
1733660020000|2024-12-08 12:13:40|615.08|612.98|615.08|612.98|615.08|612.98|615.08|612.98|1
1733660030000|2024-12-08 12:13:50|615.09|612.99|615.05|612.95|615.1|613|615.05|612.95|9
1733660040000|2024-12-08 12:14:00|615.11|613.01|615.09|612.99|615.11|613.01|615.09|612.99|3
1733660050000|2024-12-08 12:14:10|615.08|612.98|615.11|613.01|615.12|613.02|615.08|612.98|8
1733660060000|2024-12-08 12:14:20|615.12|613.02|615.12|613.02|615.12|613.02|615.12|613.02|1
1733660070000|2024-12-08 12:14:30|615.13|613.03|615.13|613.03|615.13|613.03|615.13|613.03|1
1733660080000|2024-12-08 12:14:40|615.12|613.02|615.11|613.01|615.12|613.02|615.11|613.01|4
1733660090000|2024-12-08 12:14:50|615.03|612.93|614.83|612.73|615.03|612.93|614.83|612.73|12
1733660100000|2024-12-08 12:15:00|614.82|612.72|614.81|612.71|614.84|612.74|614.79|612.69|6
1733660110000|2024-12-08 12:15:10|614.82|612.72|614.66|612.56|614.83|612.73|614.66|612.56|8
1733660120000|2024-12-08 12:15:20|614.56|612.46|614.25|612.15|614.61|612.51|614.23|612.13|19
1733660130000|2024-12-08 12:15:30|614.24|612.14|614.26|612.16|614.26|612.16|614.19|612.09|7
1733660140000|2024-12-08 12:15:40|614.43|612.33|614.52|612.42|614.61|612.51|614.42|612.32|14
1733660150000|2024-12-08 12:15:50|614.51|612.41|614.57|612.47|614.57|612.47|614.49|612.39|5
1733660160000|2024-12-08 12:16:00|614.68|612.58|614.62|612.52|614.68|612.58|614.62|612.52|5
1733660170000|2024-12-08 12:16:10|614.61|612.51|614.19|612.09|614.61|612.51|614.19|612.09|19
1733660180000|2024-12-08 12:16:20|614.18|612.08|614.06|611.96|614.18|612.08|614.06|611.96|3
1733660190000|2024-12-08 12:16:30|614.05|611.95|613.84|611.74|614.07|611.97|613.84|611.74|7
1733660200000|2024-12-08 12:16:40|613.83|611.73|613.72|611.62|613.83|611.73|613.72|611.62|7
1733660210000|2024-12-08 12:16:50|613.66|611.56|613.5|611.4|613.66|611.56|613.5|611.4|11
1733660220000|2024-12-08 12:17:00|613.51|611.41|613.6|611.5|613.6|611.5|613.49|611.39|6
1733660230000|2024-12-08 12:17:10|613.59|611.49|613.61|611.51|613.63|611.53|613.58|611.48|5
1733660240000|2024-12-08 12:17:20|613.6|611.5|613.59|611.49|613.6|611.5|613.59|611.49|2
1733660250000|2024-12-08 12:17:30|613.64|611.54|613.81|611.71|613.82|611.72|613.62|611.52|12
1733660260000|2024-12-08 12:17:40|613.8|611.7|613.97|611.87|613.98|611.88|613.79|611.69|13
1733660270000|2024-12-08 12:17:50|613.98|611.88|614.22|612.12|614.22|612.12|613.98|611.88|10
1733660280000|2024-12-08 12:18:00|614.21|612.11|614.21|612.11|614.23|612.13|614.2|612.1|8
1733660290000|2024-12-08 12:18:10|614.2|612.1|614.09|611.99|614.2|612.1|614.09|611.99|7
1733660300000|2024-12-08 12:18:20|614.08|611.98|613.68|611.58|614.08|611.98|613.68|611.58|14
1733660310000|2024-12-08 12:18:30|613.67|611.57|613.65|611.55|613.67|611.57|613.64|611.54|5
1733660320000|2024-12-08 12:18:40|613.64|611.54|613.76|611.66|613.77|611.67|613.63|611.53|8
1733660330000|2024-12-08 12:18:50|613.75|611.65|613.74|611.64|613.76|611.66|613.74|611.64|4
1733660340000|2024-12-08 12:19:00|613.73|611.63|613.69|611.59|613.73|611.63|613.69|611.59|5
1733660350000|2024-12-08 12:19:10|613.7|611.6|612.78|610.68|613.7|611.6|612.78|610.68|16
1733660360000|2024-12-08 12:19:20|612.75|610.65|612.73|610.63|612.75|610.65|612.72|610.62|7
1733660370000|2024-12-08 12:19:30|612.71|610.61|612.57|610.47|612.71|610.61|612.57|610.47|13
1733660380000|2024-12-08 12:19:40|612.56|610.46|612.41|610.31|612.57|610.47|612.4|610.3|9
1733660390000|2024-12-08 12:19:50|612.4|610.3|612.18|610.08|612.4|610.3|612.18|610.08|13
1733660400000|2024-12-08 12:20:00|612.15|610.05|611.87|609.77|612.15|610.05|611.85|609.75|15
1733660410000|2024-12-08 12:20:10|611.88|609.78|611.82|609.72|611.88|609.78|611.82|609.72|7
1733660420000|2024-12-08 12:20:20|611.83|609.73|612.06|609.96|612.06|609.96|611.83|609.73|5
1733660430000|2024-12-08 12:20:30|612.07|609.97|612.17|610.07|612.23|610.13|612.07|609.97|11
1733660440000|2024-12-08 12:20:40|612.16|610.06|612.08|609.98|612.16|610.06|612.07|609.97|14
1733660450000|2024-12-08 12:20:50|612.02|609.92|612.05|609.95|612.09|609.99|612.02|609.92|9
1733660460000|2024-12-08 12:21:00|612.06|609.96|611.87|609.77|612.06|609.96|611.84|609.74|6
1733660470000|2024-12-08 12:21:10|611.88|609.78|611.75|609.65|611.89|609.79|611.75|609.65|11
1733660480000|2024-12-08 12:21:20|611.74|609.64|611.52|609.42|611.75|609.65|611.52|609.42|14
1733660490000|2024-12-08 12:21:30|611.51|609.41|611.44|609.34|611.51|609.41|611.44|609.34|7
1733660500000|2024-12-08 12:21:40|611.43|609.33|611.44|609.34|611.44|609.34|611.42|609.32|5
1733660510000|2024-12-08 12:21:50|611.45|609.35|611.49|609.39|611.5|609.4|611.44|609.34|7
1733660520000|2024-12-08 12:22:00|611.5|609.4|611.61|609.51|611.61|609.51|611.49|609.39|7
1733660530000|2024-12-08 12:22:10|611.6|609.5|611.64|609.54|611.65|609.55|611.59|609.49|5
1733660540000|2024-12-08 12:22:20|611.63|609.53|611.75|609.65|611.75|609.65|611.63|609.53|5
1733660550000|2024-12-08 12:22:30|611.74|609.64|611.91|609.81|611.92|609.82|611.74|609.64|7
1733660560000|2024-12-08 12:22:40|611.9|609.8|612.25|610.15|612.25|610.15|611.9|609.8|15
1733660570000|2024-12-08 12:22:50|612.24|610.14|612.28|610.18|612.28|610.18|612.24|610.14|8
1733660580000|2024-12-08 12:23:00|612.29|610.19|612.28|610.18|612.3|610.2|612.28|610.18|6
1733660590000|2024-12-08 12:23:10|612.27|610.17|612.47|610.37|612.47|610.37|612.27|610.17|8
1733660600000|2024-12-08 12:23:20|612.46|610.36|612.44|610.34|612.46|610.36|612.44|610.34|5
1733660610000|2024-12-08 12:23:30|612.45|610.35|612.38|610.28|612.45|610.35|612.38|610.28|5
1733660620000|2024-12-08 12:23:40|612.37|610.27|612.37|610.27|612.37|610.27|612.37|610.27|1
1733660630000|2024-12-08 12:23:50|612.42|610.32|612.43|610.33|612.46|610.36|612.42|610.32|6
1733660640000|2024-12-08 12:24:00|612.5|610.4|612.61|610.51|612.61|610.51|612.5|610.4|10
1733660650000|2024-12-08 12:24:10|612.66|610.56|612.97|610.87|612.97|610.87|612.66|610.56|8
1733660660000|2024-12-08 12:24:20|612.98|610.88|612.99|610.89|613|610.9|612.98|610.88|4
1733660670000|2024-12-08 12:24:30|613|610.9|613.13|611.03|613.13|611.03|612.99|610.89|11
1733660680000|2024-12-08 12:24:40|613.14|611.04|613.17|611.07|613.17|611.07|613.14|611.04|6
1733660690000|2024-12-08 12:24:50|613.16|611.06|613.19|611.09|613.2|611.1|613.14|611.04|7
1733660700000|2024-12-08 12:25:00|613.2|611.1|613.79|611.69|613.8|611.7|613.19|611.09|18
1733660710000|2024-12-08 12:25:10|613.81|611.71|613.81|611.71|613.83|611.73|613.81|611.71|5
1733660720000|2024-12-08 12:25:20|613.82|611.72|613.85|611.75|613.85|611.75|613.81|611.71|8
1733660730000|2024-12-08 12:25:30|613.87|611.77|614.04|611.94|614.05|611.95|613.87|611.77|13
1733660740000|2024-12-08 12:25:40|614.12|612.02|614.16|612.06|614.16|612.06|614.12|612.02|9
1733660750000|2024-12-08 12:25:50|614.17|612.07|614.26|612.16|614.29|612.19|614.17|612.07|9
1733660760000|2024-12-08 12:26:00|614.25|612.15|614.43|612.33|614.43|612.33|614.25|612.15|10
1733660770000|2024-12-08 12:26:10|614.44|612.34|614.46|612.36|614.47|612.37|614.44|612.34|5
1733660780000|2024-12-08 12:26:20|614.45|612.35|614.26|612.16|614.48|612.38|614.26|612.16|8
1733660790000|2024-12-08 12:26:30|614.25|612.15|614.16|612.06|614.25|612.15|614.16|612.06|10
1733660800000|2024-12-08 12:26:40|614.15|612.05|614.14|612.04|614.15|612.05|614.14|612.04|2
1733660810000|2024-12-08 12:26:50|614.24|612.14|614.23|612.13|614.24|612.14|614.2|612.1|8
1733660820000|2024-12-08 12:27:00|614.22|612.12|614.39|612.29|614.41|612.31|614.22|612.12|7
1733660830000|2024-12-08 12:27:10|614.4|612.3|614.41|612.31|614.41|612.31|614.4|612.3|6
1733660840000|2024-12-08 12:27:20|614.42|612.32|614.45|612.35|614.45|612.35|614.42|612.32|6
1733660850000|2024-12-08 12:27:30|614.44|612.34|614.2|612.1|614.46|612.36|614.2|612.1|10
1733660860000|2024-12-08 12:27:40|614.19|612.09|614.2|612.1|614.21|612.11|614.19|612.09|4
1733660870000|2024-12-08 12:27:50|614.19|612.09|614.13|612.03|614.2|612.1|614.12|612.02|4
1733660880000|2024-12-08 12:28:00|614.12|612.02|614.12|612.02|614.13|612.03|614.11|612.01|4
1733660890000|2024-12-08 12:28:10|614.22|612.12|614.23|612.13|614.23|612.13|614.22|612.12|2
1733660900000|2024-12-08 12:28:20|614.28|612.18|614.25|612.15|614.28|612.18|614.25|612.15|10
1733660910000|2024-12-08 12:28:30|614.26|612.16|614.27|612.17|614.27|612.17|614.26|612.16|2
1733660920000|2024-12-08 12:28:40|614.32|612.22|614.31|612.21|614.32|612.22|614.31|612.21|4
1733660930000|2024-12-08 12:28:50|614.32|612.22|614.36|612.26|614.37|612.27|614.32|612.22|6
1733660940000|2024-12-08 12:29:00|614.37|612.27|614.43|612.33|614.45|612.35|614.36|612.26|8
1733660950000|2024-12-08 12:29:10|614.42|612.32|614.61|612.51|614.62|612.52|614.42|612.32|12
1733660960000|2024-12-08 12:29:20|614.62|612.52|614.77|612.67|614.77|612.67|614.62|612.52|10
1733660970000|2024-12-08 12:29:30|614.82|612.72|614.87|612.77|614.87|612.77|614.82|612.72|6
1733660980000|2024-12-08 12:29:40|614.88|612.78|614.88|612.78|614.88|612.78|614.87|612.77|3
1733660990000|2024-12-08 12:29:50|614.98|612.88|614.98|612.88|614.98|612.88|614.98|612.88|1
1733661000000|2024-12-08 12:30:00|614.99|612.89|615.01|612.91|615.02|612.92|614.99|612.89|9
1733661010000|2024-12-08 12:30:10|615|612.9|614.91|612.81|615|612.9|614.91|612.81|4
1733661020000|2024-12-08 12:30:20|614.9|612.8|614.83|612.73|614.9|612.8|614.83|612.73|7
1733661030000|2024-12-08 12:30:30|614.77|612.67|614.73|612.63|614.77|612.67|614.73|612.63|8
1733661040000|2024-12-08 12:30:40|614.72|612.62|614.46|612.36|614.72|612.62|614.46|612.36|10
1733661050000|2024-12-08 12:30:50|614.45|612.35|614.39|612.29|614.45|612.35|614.39|612.29|10
1733661060000|2024-12-08 12:31:00|614.4|612.3|614.4|612.3|614.4|612.3|614.38|612.28|4
1733661070000|2024-12-08 12:31:10|614.39|612.29|614.36|612.26|614.39|612.29|614.36|612.26|4
1733661080000|2024-12-08 12:31:20|614.35|612.25|614.33|612.23|614.35|612.25|614.32|612.22|5
1733661090000|2024-12-08 12:31:30|614.32|612.22|614.29|612.19|614.32|612.22|614.29|612.19|8
1733661100000|2024-12-08 12:31:40|614.3|612.2|613.92|611.82|614.3|612.2|613.92|611.82|13
1733661110000|2024-12-08 12:31:50|613.93|611.83|613.87|611.77|613.93|611.83|613.87|611.77|6
1733661120000|2024-12-08 12:32:00|613.86|611.76|613.81|611.71|613.86|611.76|613.81|611.71|8
1733661130000|2024-12-08 12:32:10|613.8|611.7|613.73|611.63|613.82|611.72|613.73|611.63|11
1733661140000|2024-12-08 12:32:20|613.72|611.62|613.86|611.76|613.86|611.76|613.68|611.58|11
1733661150000|2024-12-08 12:32:30|613.85|611.75|614.31|612.21|614.32|612.22|613.85|611.75|21
1733661160000|2024-12-08 12:32:40|614.37|612.27|614.53|612.43|614.53|612.43|614.37|612.27|10
1733661170000|2024-12-08 12:32:50|614.52|612.42|614.62|612.52|614.62|612.52|614.52|612.42|10
1733661180000|2024-12-08 12:33:00|614.61|612.51|614.59|612.49|614.61|612.51|614.59|612.49|3
1733661190000|2024-12-08 12:33:10|614.58|612.48|614.67|612.57|614.67|612.57|614.58|612.48|8
1733661200000|2024-12-08 12:33:20|614.8|612.7|614.83|612.73|614.83|612.73|614.8|612.7|8
1733661210000|2024-12-08 12:33:30|614.82|612.72|614.78|612.68|614.82|612.72|614.78|612.68|5
1733661220000|2024-12-08 12:33:40|614.77|612.67|614.74|612.64|614.77|612.67|614.74|612.64|4
1733661230000|2024-12-08 12:33:50|614.73|612.63|614.59|612.49|614.73|612.63|614.59|612.49|3
1733661240000|2024-12-08 12:34:00|614.58|612.48|614.54|612.44|614.58|612.48|614.54|612.44|5
1733661250000|2024-12-08 12:34:10|614.53|612.43|614.52|612.42|614.53|612.43|614.52|612.42|4
1733661260000|2024-12-08 12:34:20|614.51|612.41|614.57|612.47|614.61|612.51|614.5|612.4|6
1733661270000|2024-12-08 12:34:30|614.56|612.46|614.44|612.34|614.56|612.46|614.42|612.32|8
1733661280000|2024-12-08 12:34:40|614.43|612.33|614.15|612.05|614.43|612.33|614.15|612.05|15
1733661290000|2024-12-08 12:34:50|614.14|612.04|613.93|611.83|614.14|612.04|613.93|611.83|11
1733661300000|2024-12-08 12:35:00|613.92|611.82|613.92|611.82|613.92|611.82|613.87|611.77|7
1733661310000|2024-12-08 12:35:10|613.99|611.89|613.99|611.89|614|611.9|613.99|611.89|3
1733661320000|2024-12-08 12:35:20|614.04|611.94|614.04|611.94|614.05|611.95|614.03|611.93|9
1733661330000|2024-12-08 12:35:30|614.05|611.95|614.02|611.92|614.05|611.95|614.02|611.92|4
1733661340000|2024-12-08 12:35:40|614.01|611.91|614.06|611.96|614.06|611.96|613.99|611.89|7
1733661350000|2024-12-08 12:35:50|614.07|611.97|614.12|612.02|614.12|612.02|614.07|611.97|3
1733661360000|2024-12-08 12:36:00|614.49|612.39|614.62|612.52|614.62|612.52|614.3|612.2|11
1733661370000|2024-12-08 12:36:10|614.61|612.51|614.85|612.75|614.85|612.75|614.61|612.51|16
1733661380000|2024-12-08 12:36:20|614.88|612.78|615.01|612.91|615.01|612.91|614.88|612.78|13
1733661390000|2024-12-08 12:36:30|615.04|612.94|615.11|613.01|615.12|613.02|615.04|612.94|10
1733661400000|2024-12-08 12:36:40|615.12|613.02|615.14|613.04|615.15|613.05|615.12|613.02|5
1733661410000|2024-12-08 12:36:50|615.15|613.05|615.15|613.05|615.15|613.05|615.15|613.05|1
1733661420000|2024-12-08 12:37:00|615.16|613.06|615.21|613.11|615.21|613.11|615.16|613.06|6
1733661430000|2024-12-08 12:37:10|615.22|613.12|615.25|613.15|615.25|613.15|615.22|613.12|14
1733661440000|2024-12-08 12:37:20|615.26|613.16|615.26|613.16|615.26|613.16|615.26|613.16|1
1733661450000|2024-12-08 12:37:30|615.27|613.17|615.26|613.16|615.27|613.17|615.26|613.16|4
1733661460000|2024-12-08 12:37:40|615.13|613.03|615.13|613.03|615.13|613.03|615.13|613.03|1
1733661470000|2024-12-08 12:37:50|615.19|613.09|615.22|613.12|615.22|613.12|615.19|613.09|3
1733661480000|2024-12-08 12:38:00|615.21|613.11|615.05|612.95|615.21|613.11|615.04|612.94|10
1733661490000|2024-12-08 12:38:10|614.78|612.68|614.38|612.28|614.78|612.68|614.38|612.28|14
1733661500000|2024-12-08 12:38:20|614.37|612.27|613.98|611.88|614.37|612.27|613.98|611.88|18
1733661510000|2024-12-08 12:38:30|613.97|611.87|613.7|611.6|613.97|611.87|613.7|611.6|14
1733661520000|2024-12-08 12:38:40|613.69|611.59|613.52|611.42|613.69|611.59|613.52|611.42|9
1733661530000|2024-12-08 12:38:50|613.51|611.41|613.48|611.38|613.51|611.41|613.48|611.38|7
1733661540000|2024-12-08 12:39:00|613.47|611.37|613.42|611.32|613.48|611.38|613.42|611.32|3
1733661550000|2024-12-08 12:39:10|613.37|611.27|613.32|611.22|613.37|611.27|613.28|611.18|8
1733661560000|2024-12-08 12:39:20|613.31|611.21|613.68|611.58|613.71|611.61|613.31|611.21|15
1733661570000|2024-12-08 12:39:30|613.69|611.59|613.73|611.63|613.73|611.63|613.68|611.58|7
1733661580000|2024-12-08 12:39:40|613.74|611.64|613.75|611.65|613.75|611.65|613.73|611.63|4
1733661590000|2024-12-08 12:39:50|613.81|611.71|614.02|611.92|614.03|611.93|613.81|611.71|19
1733661600000|2024-12-08 12:40:00|614.03|611.93|614.16|612.06|614.2|612.1|614.03|611.93|9
1733661610000|2024-12-08 12:40:10|614.15|612.05|614.13|612.03|614.16|612.06|614.13|612.03|7
1733661620000|2024-12-08 12:40:20|614.12|612.02|614.13|612.03|614.13|612.03|614.12|612.02|2
1733661630000|2024-12-08 12:40:30|614.14|612.04|614.27|612.17|614.28|612.18|614.14|612.04|7
1733661640000|2024-12-08 12:40:40|614.26|612.16|614.31|612.21|614.32|612.22|614.26|612.16|4
1733661650000|2024-12-08 12:40:50|614.41|612.31|614.56|612.46|614.56|612.46|614.4|612.3|15
1733661660000|2024-12-08 12:41:00|614.55|612.45|614.81|612.71|614.81|612.71|614.55|612.45|13
1733661670000|2024-12-08 12:41:10|614.82|612.72|614.81|612.71|614.82|612.72|614.81|612.71|4
1733661680000|2024-12-08 12:41:20|614.82|612.72|614.8|612.7|614.82|612.72|614.8|612.7|5
1733661690000|2024-12-08 12:41:30|614.81|612.71|614.93|612.83|614.94|612.84|614.81|612.71|6
1733661700000|2024-12-08 12:41:40|614.94|612.84|614.95|612.85|614.96|612.86|614.94|612.84|4
1733661710000|2024-12-08 12:41:50|614.94|612.84|614.92|612.82|614.94|612.84|614.92|612.82|3
1733661720000|2024-12-08 12:42:00|614.91|612.81|614.96|612.86|614.97|612.87|614.91|612.81|4
1733661730000|2024-12-08 12:42:10|614.99|612.89|614.99|612.89|614.99|612.89|614.99|612.89|1
1733661740000|2024-12-08 12:42:20|615|612.9|615|612.9|615.01|612.91|615|612.9|3
1733661750000|2024-12-08 12:42:30|615.01|612.91|615|612.9|615.01|612.91|615|612.9|2
1733661760000|2024-12-08 12:42:40|615.03|612.93|615.05|612.95|615.06|612.96|615.03|612.93|7
1733661770000|2024-12-08 12:42:50|615.06|612.96|615.08|612.98|615.08|612.98|615.05|612.95|9
1733661780000|2024-12-08 12:43:00|615.09|612.99|615.11|613.01|615.11|613.01|615.09|612.99|3
1733661790000|2024-12-08 12:43:10|615.12|613.02|615.12|613.02|615.12|613.02|615.11|613.01|5
1733661800000|2024-12-08 12:43:20|615.11|613.01|615.03|612.93|615.12|613.02|615.03|612.93|9
1733661810000|2024-12-08 12:43:30|615.02|612.92|614.99|612.89|615.03|612.93|614.99|612.89|8
1733661820000|2024-12-08 12:43:40|615.05|612.95|615.05|612.95|615.05|612.95|615.05|612.95|1
1733661830000|2024-12-08 12:43:50|615.04|612.94|615.05|612.95|615.08|612.98|615.04|612.94|5
1733661840000|2024-12-08 12:44:00|615.04|612.94|615.09|612.99|615.09|612.99|615.03|612.93|4
1733661850000|2024-12-08 12:44:10|615.08|612.98|615.11|613.01|615.11|613.01|615.06|612.96|6
1733661860000|2024-12-08 12:44:20|615.1|613|614.92|612.82|615.1|613|614.92|612.82|10
1733661870000|2024-12-08 12:44:30|614.91|612.81|614.87|612.77|614.91|612.81|614.86|612.76|9
1733661880000|2024-12-08 12:44:40|614.86|612.76|614.84|612.74|614.86|612.76|614.84|612.74|3
1733661890000|2024-12-08 12:44:50|614.83|612.73|614.8|612.7|614.83|612.73|614.8|612.7|4
1733661900000|2024-12-08 12:45:00|614.63|612.53|614.45|612.35|614.64|612.54|614.44|612.34|13
1733661910000|2024-12-08 12:45:10|614.44|612.34|614.37|612.27|614.46|612.36|614.37|612.27|6
1733661920000|2024-12-08 12:45:20|614.36|612.26|614.5|612.4|614.51|612.41|614.35|612.25|7
1733661930000|2024-12-08 12:45:30|614.49|612.39|614.71|612.61|614.71|612.61|614.49|612.39|11
1733661940000|2024-12-08 12:45:40|614.72|612.62|614.76|612.66|614.78|612.68|614.71|612.61|10
1733661950000|2024-12-08 12:45:50|614.77|612.67|614.95|612.85|614.95|612.85|614.77|612.67|10
1733661960000|2024-12-08 12:46:00|614.96|612.86|615.01|612.91|615.01|612.91|614.95|612.85|6
1733661970000|2024-12-08 12:46:10|615.02|612.92|615.05|612.95|615.05|612.95|615.02|612.92|4
1733661980000|2024-12-08 12:46:20|615.06|612.96|615.08|612.98|615.08|612.98|615.06|612.96|3
1733661990000|2024-12-08 12:46:30|615.09|612.99|615.14|613.04|615.14|613.04|615.09|612.99|8
1733662000000|2024-12-08 12:46:40|615.16|613.06|615.69|613.59|615.69|613.59|615.16|613.06|7
1733662010000|2024-12-08 12:46:50|615.7|613.6|615.73|613.63|615.74|613.64|615.7|613.6|3
1733662020000|2024-12-08 12:47:00|615.77|613.67|615.89|613.79|615.92|613.82|615.77|613.67|6
1733662030000|2024-12-08 12:47:10|615.88|613.78|615.94|613.84|615.95|613.85|615.88|613.78|9
1733662040000|2024-12-08 12:47:20|615.93|613.83|615.9|613.8|615.93|613.83|615.9|613.8|8
1733662050000|2024-12-08 12:47:30|615.89|613.79|616.02|613.92|616.02|613.92|615.89|613.79|4
1733662060000|2024-12-08 12:47:40|616.18|614.08|616.2|614.1|616.46|614.36|616.18|614.08|23
1733662070000|2024-12-08 12:47:50|616.19|614.09|616.14|614.04|616.19|614.09|616.14|614.04|8
1733662080000|2024-12-08 12:48:00|616.15|614.05|616.24|614.14|616.25|614.15|616.15|614.05|5
1733662090000|2024-12-08 12:48:10|616.23|614.13|616.2|614.1|616.23|614.13|616.19|614.09|7
1733662100000|2024-12-08 12:48:20|616.19|614.09|615.78|613.68|616.22|614.12|615.77|613.67|9
1733662110000|2024-12-08 12:48:30|615.77|613.67|615.77|613.67|615.79|613.69|615.74|613.64|7
1733662120000|2024-12-08 12:48:40|615.76|613.66|615.75|613.65|615.79|613.69|615.74|613.64|15
1733662130000|2024-12-08 12:48:50|615.74|613.64|615.31|613.21|615.74|613.64|615.31|613.21|20
1733662140000|2024-12-08 12:49:00|615.3|613.2|615.43|613.33|615.44|613.34|615.3|613.2|8
1733662150000|2024-12-08 12:49:10|615.44|613.34|615.91|613.81|615.91|613.81|615.44|613.34|15
1733662160000|2024-12-08 12:49:20|615.92|613.82|616.13|614.03|616.16|614.06|615.92|613.82|11
1733662170000|2024-12-08 12:49:30|616.11|614.01|616.1|614|616.12|614.02|616.09|613.99|6
1733662180000|2024-12-08 12:49:40|616.09|613.99|616.09|613.99|616.09|613.99|616.09|613.99|1
1733662190000|2024-12-08 12:49:50|616.1|614|616.27|614.17|616.28|614.18|616.1|614|10
1733662200000|2024-12-08 12:50:00|616.31|614.21|616.31|614.21|616.32|614.22|616.31|614.21|5
1733662210000|2024-12-08 12:50:10|616.32|614.22|616.6|614.5|616.61|614.51|616.32|614.22|13
1733662220000|2024-12-08 12:50:20|616.61|614.51|616.61|614.51|616.62|614.52|616.59|614.49|9
1733662230000|2024-12-08 12:50:30|616.62|614.52|616.71|614.61|616.73|614.63|616.62|614.52|8
1733662240000|2024-12-08 12:50:40|616.7|614.6|616.72|614.62|616.72|614.62|616.69|614.59|5
1733662250000|2024-12-08 12:50:50|616.71|614.61|616.78|614.68|616.79|614.69|616.7|614.6|6
1733662260000|2024-12-08 12:51:00|616.77|614.67|616.77|614.67|616.79|614.69|616.76|614.66|9
1733662270000|2024-12-08 12:51:10|616.78|614.68|617.01|614.91|617.01|614.91|616.78|614.68|13
1733662280000|2024-12-08 12:51:20|617|614.9|617.1|615|617.13|615.03|616.98|614.88|11
1733662290000|2024-12-08 12:51:30|617.11|615.01|617.09|614.99|617.11|615.01|617.09|614.99|3
1733662300000|2024-12-08 12:51:40|617.1|615|617.1|615|617.1|615|617.09|614.99|3
1733662310000|2024-12-08 12:51:50|617.11|615.01|617.09|614.99|617.11|615.01|617.09|614.99|3
1733662320000|2024-12-08 12:52:00|617.08|614.98|617.13|615.03|617.13|615.03|617.07|614.97|4
1733662330000|2024-12-08 12:52:10|617.12|615.02|617.11|615.01|617.12|615.02|617.11|615.01|2
1733662340000|2024-12-08 12:52:20|617.1|615|617.19|615.09|617.21|615.11|617.1|615|7
1733662350000|2024-12-08 12:52:30|617.18|615.08|617.17|615.07|617.18|615.08|617.17|615.07|2
1733662360000|2024-12-08 12:52:40|617.16|615.06|617.1|615|617.16|615.06|617.1|615|5
1733662370000|2024-12-08 12:52:50|617.09|614.99|618.14|616.04|618.19|616.09|617.06|614.96|7
1733662380000|2024-12-08 12:53:00|618.13|616.03|619.68|617.58|619.74|617.64|618.13|616.03|34
1733662390000|2024-12-08 12:53:10|619.67|617.57|619.66|617.56|619.68|617.58|619.66|617.56|6
1733662400000|2024-12-08 12:53:20|619.67|617.57|619.3|617.2|619.67|617.57|619.19|617.09|23
1733662410000|2024-12-08 12:53:30|619.47|617.37|619.04|616.94|619.49|617.39|619.04|616.94|24
1733662420000|2024-12-08 12:53:40|619.02|616.92|618.94|616.84|619.02|616.92|618.91|616.81|15
1733662430000|2024-12-08 12:53:50|618.93|616.83|618.91|616.81|618.93|616.83|618.9|616.8|11
1733662440000|2024-12-08 12:54:00|618.9|616.8|618.7|616.6|618.9|616.8|618.65|616.55|13
1733662450000|2024-12-08 12:54:10|618.76|616.66|618.86|616.76|618.88|616.78|618.76|616.66|10
1733662460000|2024-12-08 12:54:20|618.85|616.75|619.09|616.99|619.1|617|618.84|616.74|17
1733662470000|2024-12-08 12:54:30|619.08|616.98|619.31|617.21|619.31|617.21|619.08|616.98|6
1733662480000|2024-12-08 12:54:40|619.32|617.22|618.94|616.84|619.33|617.23|618.94|616.84|18
1733662490000|2024-12-08 12:54:50|618.93|616.83|618.46|616.36|618.93|616.83|618.46|616.36|19
1733662500000|2024-12-08 12:55:00|618.45|616.35|617.49|615.39|618.45|616.35|617.48|615.38|22
1733662510000|2024-12-08 12:55:10|617.47|615.37|616.88|614.78|617.47|615.37|616.88|614.78|17
1733662520000|2024-12-08 12:55:20|616.87|614.77|617.17|615.07|617.17|615.07|616.87|614.77|21
1733662530000|2024-12-08 12:55:30|617.19|615.09|617.76|615.66|617.77|615.67|617.19|615.09|22
1733662540000|2024-12-08 12:55:40|617.77|615.67|617.79|615.69|617.8|615.7|617.76|615.66|13
1733662550000|2024-12-08 12:55:50|617.78|615.68|617.69|615.59|617.78|615.68|617.69|615.59|5
1733662560000|2024-12-08 12:56:00|617.68|615.58|617.41|615.31|617.68|615.58|617.39|615.29|16
1733662570000|2024-12-08 12:56:10|617.42|615.32|617.42|615.32|617.45|615.35|617.41|615.31|10
1733662580000|2024-12-08 12:56:20|617.43|615.33|617.45|615.35|617.47|615.37|617.43|615.33|7
1733662590000|2024-12-08 12:56:30|617.4|615.3|617.41|615.31|617.43|615.33|617.39|615.29|11
1733662600000|2024-12-08 12:56:40|617.4|615.3|617.19|615.09|617.4|615.3|617.19|615.09|9
1733662610000|2024-12-08 12:56:50|617.18|615.08|617.11|615.01|617.18|615.08|617.1|615|5
1733662620000|2024-12-08 12:57:00|617.1|615|617.11|615.01|617.14|615.04|617.1|615|8
1733662630000|2024-12-08 12:57:10|617.02|614.92|617.27|615.17|617.28|615.18|617.02|614.92|15
1733662640000|2024-12-08 12:57:20|617.28|615.18|617.21|615.11|617.28|615.18|617.21|615.11|7
1733662650000|2024-12-08 12:57:30|617.2|615.1|617.42|615.32|617.43|615.33|617.19|615.09|8
1733662660000|2024-12-08 12:57:40|617.43|615.33|618.23|616.13|618.23|616.13|617.43|615.33|18
1733662670000|2024-12-08 12:57:50|618.25|616.15|618.36|616.26|618.42|616.32|618.25|616.15|23
1733662680000|2024-12-08 12:58:00|618.35|616.25|618.27|616.17|618.35|616.25|618.27|616.17|6
1733662690000|2024-12-08 12:58:10|618.28|616.18|618.29|616.19|618.29|616.19|618.28|616.18|6
1733662700000|2024-12-08 12:58:20|618.39|616.29|618.51|616.41|618.51|616.41|618.39|616.29|3
1733662710000|2024-12-08 12:58:30|618.52|616.42|618.52|616.42|618.53|616.43|618.52|616.42|3
1733662720000|2024-12-08 12:58:40|618.51|616.41|618.62|616.52|618.62|616.52|618.51|616.41|8
1733662730000|2024-12-08 12:58:50|618.63|616.53|618.81|616.71|618.81|616.71|618.63|616.53|16
1733662740000|2024-12-08 12:59:00|618.82|616.72|618.8|616.7|618.84|616.74|618.8|616.7|9
1733662750000|2024-12-08 12:59:10|618.92|616.82|619.24|617.14|619.24|617.14|618.9|616.8|10
1733662760000|2024-12-08 12:59:20|619.26|617.16|619.36|617.26|619.37|617.27|619.26|617.16|13
1733662770000|2024-12-08 12:59:30|619.35|617.25|620.14|618.04|620.14|618.04|619.35|617.25|19
1733662780000|2024-12-08 12:59:40|620.15|618.05|620.17|618.07|620.17|618.07|620.14|618.04|8
1733662790000|2024-12-08 12:59:50|620.18|618.08|620.18|618.08|620.18|618.08|620.15|618.05|10
1733662800000|2024-12-08 13:00:00|620.19|618.09|620.26|618.16|620.31|618.21|620.17|618.07|11
1733662810000|2024-12-08 13:00:10|620.25|618.15|619.97|617.87|620.25|618.15|619.97|617.87|16
1733662820000|2024-12-08 13:00:20|619.96|617.86|619.75|617.65|619.96|617.86|619.7|617.6|20
1733662830000|2024-12-08 13:00:30|619.7|617.6|619.41|617.31|619.71|617.61|619.41|617.31|14
1733662840000|2024-12-08 13:00:40|619.47|617.37|619.46|617.36|619.48|617.38|619.45|617.35|12
1733662850000|2024-12-08 13:00:50|619.47|617.37|619.22|617.12|619.47|617.37|619.22|617.12|12
1733662860000|2024-12-08 13:01:00|619.18|617.08|619.02|616.92|619.19|617.09|619.02|616.92|12
1733662870000|2024-12-08 13:01:10|619.01|616.91|619.02|616.92|619.03|616.93|619.01|616.91|8
1733662880000|2024-12-08 13:01:20|619.01|616.91|619.19|617.09|619.19|617.09|619.01|616.91|7
1733662890000|2024-12-08 13:01:30|619.2|617.1|619.18|617.08|619.21|617.11|619.18|617.08|5
1733662900000|2024-12-08 13:01:40|619.17|617.07|619.13|617.03|619.17|617.07|619.13|617.03|7
1733662910000|2024-12-08 13:01:50|619.14|617.04|618.97|616.87|619.14|617.04|618.93|616.83|11
1733662920000|2024-12-08 13:02:00|618.96|616.86|619.18|617.08|619.19|617.09|618.95|616.85|9
1733662930000|2024-12-08 13:02:10|619.24|617.14|619.49|617.39|619.49|617.39|619.24|617.14|15
1733662940000|2024-12-08 13:02:20|619.5|617.4|619.6|617.5|619.6|617.5|619.49|617.39|9
1733662950000|2024-12-08 13:02:30|619.61|617.51|619.92|617.82|619.92|617.82|619.61|617.51|11
1733662960000|2024-12-08 13:02:40|619.93|617.83|620.02|617.92|620.02|617.92|619.92|617.82|11
1733662970000|2024-12-08 13:02:50|620.01|617.91|620.24|618.14|620.26|618.16|620|617.9|12
1733662980000|2024-12-08 13:03:00|620.23|618.13|620.26|618.16|620.26|618.16|620.23|618.13|6
1733662990000|2024-12-08 13:03:10|620.25|618.15|620.5|618.4|620.52|618.42|620.25|618.15|6
1733663000000|2024-12-08 13:03:20|620.49|618.39|620.44|618.34|620.49|618.39|620.44|618.34|9
1733663010000|2024-12-08 13:03:30|620.43|618.33|620.39|618.29|620.43|618.33|620.39|618.29|7
1733663020000|2024-12-08 13:03:40|620.38|618.28|620.36|618.26|620.38|618.28|620.36|618.26|5
1733663030000|2024-12-08 13:03:50|620.35|618.25|620.47|618.37|620.47|618.37|620.26|618.16|12
1733663040000|2024-12-08 13:04:00|620.48|618.38|620.93|618.83|620.93|618.83|620.48|618.38|16
1733663050000|2024-12-08 13:04:10|620.94|618.84|621.26|619.16|621.26|619.16|620.93|618.83|23
1733663060000|2024-12-08 13:04:20|621.27|619.17|621.31|619.21|621.31|619.21|621.27|619.17|13
1733663070000|2024-12-08 13:04:30|621.32|619.22|621.6|619.5|621.61|619.51|621.31|619.21|14
1733663080000|2024-12-08 13:04:40|621.61|619.51|622.13|620.03|622.13|620.03|621.61|619.51|5
1733663090000|2024-12-08 13:04:50|622.56|620.46|623.21|621.11|623.35|621.25|622.44|620.34|19
1733663100000|2024-12-08 13:05:00|623.2|621.1|623.14|621.04|623.2|621.1|623.08|620.98|14
1733663110000|2024-12-08 13:05:10|623.13|621.03|622.92|620.82|623.13|621.03|622.92|620.82|13
1733663120000|2024-12-08 13:05:20|622.91|620.81|622.87|620.77|622.93|620.83|622.87|620.77|12
1733663130000|2024-12-08 13:05:30|622.82|620.72|622.6|620.5|622.82|620.72|622.6|620.5|16
1733663140000|2024-12-08 13:05:40|622.59|620.49|622.84|620.74|622.84|620.74|622.58|620.48|12
1733663150000|2024-12-08 13:05:50|622.85|620.75|622.82|620.72|622.85|620.75|622.82|620.72|8
1733663160000|2024-12-08 13:06:00|622.81|620.71|622.7|620.6|622.81|620.71|622.7|620.6|7
1733663170000|2024-12-08 13:06:10|622.69|620.59|622.68|620.58|622.7|620.6|622.67|620.57|6
1733663180000|2024-12-08 13:06:20|622.67|620.57|622.69|620.59|622.72|620.62|622.67|620.57|7
1733663190000|2024-12-08 13:06:30|622.71|620.61|622.68|620.58|622.71|620.61|622.68|620.58|6
1733663200000|2024-12-08 13:06:40|622.66|620.56|622.79|620.69|622.79|620.69|622.66|620.56|9
1733663210000|2024-12-08 13:06:50|622.78|620.68|622.7|620.6|622.78|620.68|622.7|620.6|5
1733663220000|2024-12-08 13:07:00|622.69|620.59|622.62|620.52|622.69|620.59|622.62|620.52|13
1733663230000|2024-12-08 13:07:10|622.63|620.53|622.94|620.84|622.94|620.84|622.63|620.53|15
1733663240000|2024-12-08 13:07:20|622.95|620.85|623.02|620.92|623.02|620.92|622.95|620.85|8
1733663250000|2024-12-08 13:07:30|623.01|620.91|622.98|620.88|623.01|620.91|622.98|620.88|4
1733663260000|2024-12-08 13:07:40|623.29|621.19|623.2|621.1|623.29|621.19|623.2|621.1|11
1733663270000|2024-12-08 13:07:50|623.18|621.08|622.83|620.73|623.18|621.08|622.83|620.73|12
1733663280000|2024-12-08 13:08:00|622.84|620.74|622.8|620.7|622.84|620.74|622.8|620.7|9
1733663290000|2024-12-08 13:08:10|622.81|620.71|622.84|620.74|622.84|620.74|622.79|620.69|6
1733663300000|2024-12-08 13:08:20|623.06|620.96|623.29|621.19|623.29|621.19|623.05|620.95|15
1733663310000|2024-12-08 13:08:30|623.3|621.2|623.46|621.36|623.46|621.36|623.3|621.2|21
1733663320000|2024-12-08 13:08:40|623.47|621.37|623.55|621.45|623.56|621.46|623.47|621.37|4
1733663330000|2024-12-08 13:08:50|623.56|621.46|623.68|621.58|623.77|621.67|623.55|621.45|13
1733663340000|2024-12-08 13:09:00|623.69|621.59|623.7|621.6|623.71|621.61|623.69|621.59|7
1733663350000|2024-12-08 13:09:10|623.71|621.61|623.74|621.64|623.75|621.65|623.68|621.58|7
1733663360000|2024-12-08 13:09:20|623.73|621.63|623.59|621.49|623.73|621.63|623.53|621.43|6
1733663370000|2024-12-08 13:09:30|623.68|621.58|623.71|621.61|623.71|621.61|623.68|621.58|6
1733663380000|2024-12-08 13:09:40|623.72|621.62|623.74|621.64|623.74|621.64|623.71|621.61|5
1733663390000|2024-12-08 13:09:50|623.75|621.65|623.75|621.65|623.76|621.66|623.74|621.64|5
1733663400000|2024-12-08 13:10:00|623.74|621.64|623.74|621.64|623.75|621.65|623.73|621.63|4
1733663410000|2024-12-08 13:10:10|623.73|621.63|623.8|621.7|623.81|621.71|623.71|621.61|7
1733663420000|2024-12-08 13:10:20|623.79|621.69|623.66|621.56|623.8|621.7|623.66|621.56|4
1733663430000|2024-12-08 13:10:30|623.68|621.58|623.64|621.54|623.68|621.58|623.61|621.51|9
1733663440000|2024-12-08 13:10:40|623.63|621.53|623.53|621.43|623.63|621.53|623.53|621.43|4
1733663450000|2024-12-08 13:10:50|623.54|621.44|623.69|621.59|623.69|621.59|623.54|621.44|5
1733663460000|2024-12-08 13:11:00|623.7|621.6|623.67|621.57|623.72|621.62|623.67|621.57|10
1733663470000|2024-12-08 13:11:10|623.69|621.59|623.81|621.71|623.84|621.74|623.68|621.58|6
1733663480000|2024-12-08 13:11:20|623.82|621.72|623.83|621.73|623.83|621.73|623.82|621.72|2
1733663490000|2024-12-08 13:11:30|623.84|621.74|623.68|621.58|623.84|621.74|623.68|621.58|11
1733663500000|2024-12-08 13:11:40|623.67|621.57|623.63|621.53|623.67|621.57|623.62|621.52|9
1733663510000|2024-12-08 13:11:50|623.57|621.47|623.51|621.41|623.57|621.47|623.51|621.41|5
1733663520000|2024-12-08 13:12:00|623.5|621.4|623.06|620.96|623.5|621.4|622.97|620.87|10
1733663530000|2024-12-08 13:12:10|622.96|620.86|622.67|620.57|622.96|620.86|622.66|620.56|11
1733663540000|2024-12-08 13:12:20|622.66|620.56|622.64|620.54|622.66|620.56|622.63|620.53|7
1733663550000|2024-12-08 13:12:30|622.63|620.53|622.63|620.53|622.63|620.53|622.63|620.53|1
1733663560000|2024-12-08 13:12:40|622.87|620.77|622.79|620.69|622.87|620.77|622.79|620.69|10
1733663570000|2024-12-08 13:12:50|622.8|620.7|621.98|619.88|622.8|620.7|621.98|619.88|18
1733663580000|2024-12-08 13:13:00|621.99|619.89|621.87|619.77|621.99|619.89|621.86|619.76|15
1733663590000|2024-12-08 13:13:10|621.88|619.78|622|619.9|622.02|619.92|621.86|619.76|10
1733663600000|2024-12-08 13:13:20|622.01|619.91|622.01|619.91|622.01|619.91|621.99|619.89|10
1733663610000|2024-12-08 13:13:30|622.02|619.92|622.15|620.05|622.17|620.07|622.02|619.92|8
1733663620000|2024-12-08 13:13:40|622.14|620.04|622.11|620.01|622.14|620.04|622.1|620|10
1733663630000|2024-12-08 13:13:50|622.12|620.02|622.46|620.36|622.51|620.41|622.11|620.01|10
1733663640000|2024-12-08 13:14:00|622.47|620.37|622.51|620.41|622.53|620.43|622.46|620.36|8
1733663650000|2024-12-08 13:14:10|622.52|620.42|622.48|620.38|622.53|620.43|622.48|620.38|9
1733663660000|2024-12-08 13:14:20|622.47|620.37|621.98|619.88|622.47|620.37|621.98|619.88|15
1733663670000|2024-12-08 13:14:30|621.97|619.87|621.89|619.79|621.99|619.89|621.89|619.79|12
1733663680000|2024-12-08 13:14:40|621.88|619.78|621.76|619.66|621.88|619.78|621.76|619.66|9
1733663690000|2024-12-08 13:14:50|621.77|619.67|621.43|619.33|621.77|619.67|621.43|619.33|13
1733663700000|2024-12-08 13:15:00|621.42|619.32|621.32|619.22|621.42|619.32|621.31|619.21|13
1733663710000|2024-12-08 13:15:10|621.37|619.27|621.35|619.25|621.37|619.27|621.34|619.24|7
1733663720000|2024-12-08 13:15:20|621.34|619.24|621.24|619.14|621.35|619.25|621.24|619.14|10
1733663730000|2024-12-08 13:15:30|621.23|619.13|621.15|619.05|621.23|619.13|621.15|619.05|5
1733663740000|2024-12-08 13:15:40|621.14|619.04|621.1|619|621.14|619.04|621.1|619|5
1733663750000|2024-12-08 13:15:50|621.09|618.99|621.26|619.16|621.26|619.16|621.09|618.99|10
1733663760000|2024-12-08 13:16:00|621.25|619.15|621.22|619.12|621.25|619.15|621.22|619.12|4
1733663770000|2024-12-08 13:16:10|621.21|619.11|621.2|619.1|621.22|619.12|621.2|619.1|6
1733663780000|2024-12-08 13:16:20|621.19|619.09|621.15|619.05|621.19|619.09|621.15|619.05|9
1733663790000|2024-12-08 13:16:30|621.14|619.04|621.26|619.16|621.26|619.16|621.13|619.03|5
1733663800000|2024-12-08 13:16:40|621.25|619.15|621.28|619.18|621.28|619.18|621.25|619.15|4
1733663810000|2024-12-08 13:16:50|621.27|619.17|621.23|619.13|621.27|619.17|621.23|619.13|12
1733663820000|2024-12-08 13:17:00|621.22|619.12|621.02|618.92|621.22|619.12|621.02|618.92|13
1733663830000|2024-12-08 13:17:10|621.08|618.98|621.06|618.96|621.08|618.98|621.06|618.96|3
1733663840000|2024-12-08 13:17:20|621.07|618.97|621.38|619.28|621.38|619.28|621.07|618.97|7
1733663850000|2024-12-08 13:17:30|621.5|619.4|621.6|619.5|621.61|619.51|621.5|619.4|13
1733663860000|2024-12-08 13:17:40|621.61|619.51|621.59|619.49|621.61|619.51|621.59|619.49|3
1733663870000|2024-12-08 13:17:50|621.6|619.5|621.6|619.5|621.62|619.52|621.6|619.5|7
1733663880000|2024-12-08 13:18:00|621.61|619.51|621.62|619.52|621.62|619.52|621.6|619.5|4
1733663890000|2024-12-08 13:18:10|621.61|619.51|621.03|618.93|621.61|619.51|621.03|618.93|11
1733663900000|2024-12-08 13:18:20|621.02|618.92|621.03|618.93|621.03|618.93|621|618.9|10
1733663910000|2024-12-08 13:18:30|621.02|618.92|621.02|618.92|621.03|618.93|621.01|618.91|5
1733663920000|2024-12-08 13:18:40|621.01|618.91|621.05|618.95|621.05|618.95|621.01|618.91|7
1733663930000|2024-12-08 13:18:50|621.04|618.94|621.1|619|621.1|619|621.03|618.93|6
1733663940000|2024-12-08 13:19:00|621.11|619.01|621.23|619.13|621.23|619.13|621.11|619.01|9
1733663950000|2024-12-08 13:19:10|621.22|619.12|621.11|619.01|621.22|619.12|621.11|619.01|7
1733663960000|2024-12-08 13:19:20|621.1|619|621.36|619.26|621.36|619.26|621.1|619|10
1733663970000|2024-12-08 13:19:30|621.35|619.25|621.36|619.26|621.36|619.26|621.34|619.24|6
1733663980000|2024-12-08 13:19:40|621.37|619.27|621.35|619.25|621.37|619.27|621.35|619.25|5
1733663990000|2024-12-08 13:19:50|621.34|619.24|621.49|619.39|621.5|619.4|621.33|619.23|13
1733664000000|2024-12-08 13:20:00|621.51|619.41|621.47|619.37|621.52|619.42|621.47|619.37|9
1733664010000|2024-12-08 13:20:10|621.46|619.36|621.2|619.1|621.46|619.36|621.2|619.1|12
1733664020000|2024-12-08 13:20:20|621.19|619.09|621.27|619.17|621.29|619.19|621.18|619.08|11
1733664030000|2024-12-08 13:20:30|621.28|619.18|621.43|619.33|621.43|619.33|621.27|619.17|13
1733664040000|2024-12-08 13:20:40|621.42|619.32|621.67|619.57|621.67|619.57|621.42|619.32|9
1733664050000|2024-12-08 13:20:50|621.68|619.58|621.71|619.61|621.71|619.61|621.68|619.58|4
1733664060000|2024-12-08 13:21:00|621.7|619.6|621.9|619.8|621.9|619.8|621.7|619.6|10
1733664070000|2024-12-08 13:21:10|621.89|619.79|622|619.9|622|619.9|621.89|619.79|7
1733664080000|2024-12-08 13:21:20|621.98|619.88|621.83|619.73|621.98|619.88|621.81|619.71|12
1733664090000|2024-12-08 13:21:30|621.82|619.72|621.77|619.67|621.83|619.73|621.77|619.67|5
1733664100000|2024-12-08 13:21:40|621.76|619.66|621.76|619.66|621.76|619.66|621.75|619.65|3
1733664110000|2024-12-08 13:21:50|621.77|619.67|622.04|619.94|622.04|619.94|621.77|619.67|11
1733664120000|2024-12-08 13:22:00|622.03|619.93|622.09|619.99|622.11|620.01|622.03|619.93|5
1733664130000|2024-12-08 13:22:10|622.08|619.98|622.1|620|622.1|620|622.07|619.97|4
1733664140000|2024-12-08 13:22:20|622.09|619.99|622.28|620.18|622.28|620.18|622.09|619.99|3
1733664150000|2024-12-08 13:22:30|622.29|620.19|622.58|620.48|622.59|620.49|622.29|620.19|11
1733664160000|2024-12-08 13:22:40|622.59|620.49|622.79|620.69|622.8|620.7|622.59|620.49|9
1733664170000|2024-12-08 13:22:50|622.8|620.7|622.89|620.79|622.9|620.8|622.8|620.7|4
1733664180000|2024-12-08 13:23:00|622.9|620.8|623.15|621.05|623.16|621.06|622.9|620.8|12
1733664190000|2024-12-08 13:23:10|623.14|621.04|623.3|621.2|623.34|621.24|623.09|620.99|14
1733664200000|2024-12-08 13:23:20|623.31|621.21|623.3|621.2|623.31|621.21|623.3|621.2|6
1733664210000|2024-12-08 13:23:30|623.29|621.19|623.08|620.98|623.29|621.19|623.08|620.98|17
1733664220000|2024-12-08 13:23:40|623.07|620.97|623.15|621.05|623.16|621.06|623.06|620.96|6
1733664230000|2024-12-08 13:23:50|623.19|621.09|623.17|621.07|623.19|621.09|623.17|621.07|5
1733664240000|2024-12-08 13:24:00|623.16|621.06|623.09|620.99|623.16|621.06|623.09|620.99|5
1733664250000|2024-12-08 13:24:10|623.08|620.98|623|620.9|623.09|620.99|623|620.9|7
1733664260000|2024-12-08 13:24:20|622.99|620.89|622.91|620.81|622.99|620.89|622.86|620.76|14
1733664270000|2024-12-08 13:24:30|622.9|620.8|622.29|620.19|622.9|620.8|622.29|620.19|23
1733664280000|2024-12-08 13:24:40|622.28|620.18|622.07|619.97|622.28|620.18|622.07|619.97|13
1733664290000|2024-12-08 13:24:50|622.09|619.99|622.25|620.15|622.26|620.16|622.08|619.98|10
1733664300000|2024-12-08 13:25:00|622.36|620.26|622.39|620.29|622.44|620.34|622.35|620.25|15
1733664310000|2024-12-08 13:25:10|622.45|620.35|622.7|620.6|622.7|620.6|622.44|620.34|15
1733664320000|2024-12-08 13:25:20|622.71|620.61|622.77|620.67|622.78|620.68|622.71|620.61|9
1733664330000|2024-12-08 13:25:30|622.76|620.66|622.7|620.6|622.76|620.66|622.7|620.6|7
1733664340000|2024-12-08 13:25:40|622.71|620.61|622.87|620.77|622.87|620.77|622.71|620.61|11
1733664350000|2024-12-08 13:25:50|622.88|620.78|622.96|620.86|622.97|620.87|622.87|620.77|10
1733664360000|2024-12-08 13:26:00|622.97|620.87|623|620.9|623.01|620.91|622.96|620.86|7
1733664370000|2024-12-08 13:26:10|623.02|620.92|623.01|620.91|623.03|620.93|623.01|620.91|4
1733664380000|2024-12-08 13:26:20|623.02|620.92|623.06|620.96|623.07|620.97|623.02|620.92|7
1733664390000|2024-12-08 13:26:30|623.07|620.97|623.1|621|623.12|621.02|623.07|620.97|4
1733664400000|2024-12-08 13:26:40|623.09|620.99|623.16|621.06|623.16|621.06|623.09|620.99|7
1733664410000|2024-12-08 13:26:50|623.19|621.09|623.27|621.17|623.43|621.33|623.19|621.09|16
1733664420000|2024-12-08 13:27:00|623.26|621.16|623.26|621.16|623.27|621.17|623.26|621.16|3
1733664430000|2024-12-08 13:27:10|623.27|621.17|623.32|621.22|623.32|621.22|623.25|621.15|9
1733664440000|2024-12-08 13:27:20|623.31|621.21|623.3|621.2|623.32|621.22|623.3|621.2|4
1733664450000|2024-12-08 13:27:30|623.57|621.47|623.7|621.6|623.7|621.6|623.45|621.35|12
1733664460000|2024-12-08 13:27:40|623.71|621.61|623.76|621.66|623.77|621.67|623.71|621.61|10
1733664470000|2024-12-08 13:27:50|623.77|621.67|623.69|621.59|623.77|621.67|623.69|621.59|13
1733664480000|2024-12-08 13:28:00|623.68|621.58|623.17|621.07|623.68|621.58|623.17|621.07|20
1733664490000|2024-12-08 13:28:10|623.19|621.09|623.01|620.91|623.19|621.09|623.01|620.91|12
1733664500000|2024-12-08 13:28:20|622.97|620.87|622.62|620.52|622.97|620.87|622.62|620.52|18
1733664510000|2024-12-08 13:28:30|622.67|620.57|622.7|620.6|622.77|620.67|622.67|620.57|5
1733664520000|2024-12-08 13:28:40|622.69|620.59|622.69|620.59|622.71|620.61|622.68|620.58|5
1733664530000|2024-12-08 13:28:50|622.68|620.58|622.79|620.69|622.8|620.7|622.68|620.58|8
1733664540000|2024-12-08 13:29:00|622.78|620.68|622.98|620.88|623|620.9|622.78|620.68|6
1733664550000|2024-12-08 13:29:10|622.97|620.87|622.97|620.87|622.97|620.87|622.96|620.86|7
1733664560000|2024-12-08 13:29:20|622.96|620.86|622.97|620.87|622.98|620.88|622.96|620.86|5
1733664570000|2024-12-08 13:29:30|622.96|620.86|622.97|620.87|622.97|620.87|622.96|620.86|4
1733664580000|2024-12-08 13:29:40|623.03|620.93|623.13|621.03|623.13|621.03|623.03|620.93|5
1733664590000|2024-12-08 13:29:50|623.14|621.04|623.14|621.04|623.15|621.05|623.14|621.04|7
1733664600000|2024-12-08 13:30:00|623.19|621.09|623.31|621.21|623.42|621.32|623.19|621.09|13
1733664610000|2024-12-08 13:30:10|623.3|621.2|623.11|621.01|623.3|621.2|623.04|620.94|13
1733664620000|2024-12-08 13:30:20|623.1|621|623.36|621.26|623.37|621.27|623.1|621|10
1733664630000|2024-12-08 13:30:30|623.37|621.27|623.11|621.01|623.37|621.27|623.11|621.01|12
1733664640000|2024-12-08 13:30:40|623.1|621|622.96|620.86|623.1|621|622.96|620.86|9
1733664650000|2024-12-08 13:30:50|622.95|620.85|622.95|620.85|622.95|620.85|622.95|620.85|1
1733664660000|2024-12-08 13:31:00|622.96|620.86|622.94|620.84|622.96|620.86|622.94|620.84|3
1733664670000|2024-12-08 13:31:10|623.05|620.95|623.08|620.98|623.12|621.02|622.96|620.86|12
1733664680000|2024-12-08 13:31:20|623.12|621.02|623.2|621.1|623.3|621.2|623.12|621.02|18
1733664690000|2024-12-08 13:31:30|623.19|621.09|623.31|621.21|623.32|621.22|623.18|621.08|8
1733664700000|2024-12-08 13:31:40|623.32|621.22|623.37|621.27|623.38|621.28|623.32|621.22|7
1733664710000|2024-12-08 13:31:50|623.36|621.26|623.42|621.32|623.42|621.32|623.36|621.26|9
1733664720000|2024-12-08 13:32:00|623.51|621.41|623.62|621.52|623.63|621.53|623.43|621.33|12
1733664730000|2024-12-08 13:32:10|623.61|621.51|623.58|621.48|623.61|621.51|623.58|621.48|4
1733664740000|2024-12-08 13:32:20|623.57|621.47|623.45|621.35|623.57|621.47|623.45|621.35|7
1733664750000|2024-12-08 13:32:30|623.44|621.34|623.4|621.3|623.44|621.34|623.4|621.3|4
1733664760000|2024-12-08 13:32:40|623.39|621.29|623.03|620.93|623.39|621.29|623.03|620.93|10
1733664770000|2024-12-08 13:32:50|623.04|620.94|623.06|620.96|623.11|621.01|623.04|620.94|8
1733664780000|2024-12-08 13:33:00|623.07|620.97|623.08|620.98|623.08|620.98|623.06|620.96|4
1733664790000|2024-12-08 13:33:10|623.09|620.99|623.12|621.02|623.15|621.05|623.08|620.98|7
1733664800000|2024-12-08 13:33:20|623.11|621.01|623.08|620.98|623.11|621.01|623.08|620.98|6
1733664810000|2024-12-08 13:33:30|623.07|620.97|622.98|620.88|623.07|620.97|622.98|620.88|7
1733664820000|2024-12-08 13:33:40|622.94|620.84|622.97|620.87|623.04|620.94|622.93|620.83|10
1733664830000|2024-12-08 13:33:50|622.96|620.86|622.97|620.87|622.97|620.87|622.95|620.85|4
1733664840000|2024-12-08 13:34:00|622.89|620.79|622.93|620.83|622.95|620.85|622.89|620.79|5
1733664850000|2024-12-08 13:34:10|622.94|620.84|623|620.9|623|620.9|622.92|620.82|9
1733664860000|2024-12-08 13:34:20|623.06|620.96|623|620.9|623.06|620.96|623|620.9|7
1733664870000|2024-12-08 13:34:30|622.99|620.89|622.9|620.8|622.99|620.89|622.9|620.8|8
1733664880000|2024-12-08 13:34:40|622.89|620.79|623.03|620.93|623.05|620.95|622.88|620.78|7
1733664890000|2024-12-08 13:34:50|623.02|620.92|622.61|620.51|623.02|620.92|622.61|620.51|13
1733664900000|2024-12-08 13:35:00|622.6|620.5|622.41|620.31|622.6|620.5|622.4|620.3|11
1733664910000|2024-12-08 13:35:10|622.42|620.32|622.43|620.33|622.43|620.33|622.42|620.32|4
1733664920000|2024-12-08 13:35:20|622.44|620.34|622.68|620.58|622.7|620.6|622.44|620.34|9
1733664930000|2024-12-08 13:35:30|622.67|620.57|622.56|620.46|622.67|620.57|622.56|620.46|11
1733664940000|2024-12-08 13:35:40|622.55|620.45|622.6|620.5|622.6|620.5|622.55|620.45|2
1733664950000|2024-12-08 13:35:50|622.61|620.51|622.6|620.5|622.62|620.52|622.6|620.5|4
1733664960000|2024-12-08 13:36:00|622.61|620.51|622.65|620.55|622.66|620.56|622.6|620.5|9
1733664970000|2024-12-08 13:36:10|622.61|620.51|622.49|620.39|622.61|620.51|622.48|620.38|7
1733664980000|2024-12-08 13:36:20|622.48|620.38|622.24|620.14|622.48|620.38|622.24|620.14|5
1733664990000|2024-12-08 13:36:30|622.23|620.13|622.22|620.12|622.23|620.13|622.15|620.05|8
1733665000000|2024-12-08 13:36:40|622.25|620.15|622.51|620.41|622.52|620.42|622.25|620.15|7
1733665010000|2024-12-08 13:36:50|622.5|620.4|622.48|620.38|622.5|620.4|622.47|620.37|5
1733665020000|2024-12-08 13:37:00|622.49|620.39|622.65|620.55|622.7|620.6|622.48|620.38|13
1733665030000|2024-12-08 13:37:10|622.66|620.56|622.65|620.55|622.66|620.56|622.65|620.55|2
1733665040000|2024-12-08 13:37:20|622.64|620.54|622.65|620.55|622.66|620.56|622.64|620.54|5
1733665060000|2024-12-08 13:37:40|622.64|620.54|622.72|620.62|622.72|620.62|622.64|620.54|5
1733665080000|2024-12-08 13:38:00|622.71|620.61|622.71|620.61|622.71|620.61|622.71|620.61|1
1733665090000|2024-12-08 13:38:10|622.63|620.53|622.35|620.25|622.69|620.59|622.33|620.23|14
1733665100000|2024-12-08 13:38:20|622.34|620.24|622.34|620.24|622.34|620.24|622.34|620.24|1
1733665110000|2024-12-08 13:38:30|622.33|620.23|622.18|620.08|622.33|620.23|622.18|620.08|8
1733665120000|2024-12-08 13:38:40|622.17|620.07|622.12|620.02|622.17|620.07|622.1|620|7
1733665130000|2024-12-08 13:38:50|622.11|620.01|622.27|620.17|622.35|620.25|622.11|620.01|8
1733665140000|2024-12-08 13:39:00|622.34|620.24|622.37|620.27|622.37|620.27|622.33|620.23|4
1733665150000|2024-12-08 13:39:10|622.35|620.25|622.34|620.24|622.36|620.26|622.34|620.24|4
1733665160000|2024-12-08 13:39:20|622.33|620.23|622.45|620.35|622.5|620.4|622.32|620.22|10
1733665170000|2024-12-08 13:39:30|622.46|620.36|622.52|620.42|622.53|620.43|622.45|620.35|7
1733665180000|2024-12-08 13:39:40|622.53|620.43|622.53|620.43|622.54|620.44|622.52|620.42|5
1733665190000|2024-12-08 13:39:50|622.57|620.47|622.59|620.49|622.59|620.49|622.56|620.46|5
1733665200000|2024-12-08 13:40:00|622.58|620.48|622.63|620.53|622.63|620.53|622.58|620.48|3
1733665210000|2024-12-08 13:40:10|622.61|620.51|622.74|620.64|622.75|620.65|622.61|620.51|8
1733665220000|2024-12-08 13:40:20|622.75|620.65|622.76|620.66|622.77|620.67|622.75|620.65|5
1733665230000|2024-12-08 13:40:30|622.77|620.67|622.78|620.68|622.78|620.68|622.77|620.67|2
1733665240000|2024-12-08 13:40:40|622.81|620.71|622.94|620.84|622.94|620.84|622.81|620.71|8
1733665250000|2024-12-08 13:40:50|623.26|621.16|623.14|621.04|623.26|621.16|623.14|621.04|13
1733665260000|2024-12-08 13:41:00|623.13|621.03|623.12|621.02|623.13|621.03|623.12|621.02|6
1733665270000|2024-12-08 13:41:10|623.13|621.03|623.23|621.13|623.25|621.15|623.12|621.02|10
1733665280000|2024-12-08 13:41:20|623.24|621.14|623.22|621.12|623.24|621.14|623.22|621.12|3
1733665290000|2024-12-08 13:41:30|623.27|621.17|623.33|621.23|623.34|621.24|623.27|621.17|3
1733665300000|2024-12-08 13:41:40|623.32|621.22|623.11|621.01|623.32|621.22|623.11|621.01|13
1733665310000|2024-12-08 13:41:50|623.12|621.02|622.35|620.25|623.12|621.02|622.35|620.25|19
1733665320000|2024-12-08 13:42:00|622.34|620.24|622.25|620.15|622.34|620.24|622.24|620.14|8
1733665330000|2024-12-08 13:42:10|622.24|620.14|622.23|620.13|622.25|620.15|622.23|620.13|4
1733665340000|2024-12-08 13:42:20|622.22|620.12|622.08|619.98|622.22|620.12|622.05|619.95|9
1733665350000|2024-12-08 13:42:30|622.05|619.95|621.97|619.87|622.05|619.95|621.97|619.87|9
1733665360000|2024-12-08 13:42:40|621.98|619.88|621.9|619.8|621.98|619.88|621.89|619.79|4
1733665370000|2024-12-08 13:42:50|621.89|619.79|621.92|619.82|621.92|619.82|621.89|619.79|6
1733665390000|2024-12-08 13:43:10|621.99|619.89|621.96|619.86|621.99|619.89|621.96|619.86|4
1733665400000|2024-12-08 13:43:20|622.01|619.91|622.17|620.07|622.18|620.08|622.01|619.91|11
1733665410000|2024-12-08 13:43:30|622.19|620.09|622.24|620.14|622.27|620.17|622.19|620.09|6
1733665420000|2024-12-08 13:43:40|622.25|620.15|622.32|620.22|622.32|620.22|622.24|620.14|6
1733665430000|2024-12-08 13:43:50|622.31|620.21|622.33|620.23|622.33|620.23|622.31|620.21|7
1733665440000|2024-12-08 13:44:00|622.34|620.24|622.45|620.35|622.47|620.37|622.34|620.24|8
1733665450000|2024-12-08 13:44:10|622.44|620.34|622.45|620.35|622.45|620.35|622.43|620.33|4
1733665460000|2024-12-08 13:44:20|622.46|620.36|622.45|620.35|622.47|620.37|622.45|620.35|6
1733665470000|2024-12-08 13:44:30|622.44|620.34|622.5|620.4|622.51|620.41|622.44|620.34|4
1733665480000|2024-12-08 13:44:40|622.41|620.31|622.42|620.32|622.42|620.32|622.41|620.31|2
1733665490000|2024-12-08 13:44:50|622.43|620.33|622.46|620.36|622.46|620.36|622.43|620.33|4
1733665500000|2024-12-08 13:45:00|622.52|620.42|622.6|620.5|622.6|620.5|622.49|620.39|8
1733665510000|2024-12-08 13:45:10|622.59|620.49|622.63|620.53|622.63|620.53|622.57|620.47|5
1733665520000|2024-12-08 13:45:20|622.65|620.55|622.53|620.43|622.65|620.55|622.53|620.43|4
1733665530000|2024-12-08 13:45:30|622.52|620.42|622.49|620.39|622.52|620.42|622.41|620.31|11
1733665540000|2024-12-08 13:45:40|622.48|620.38|623.03|620.93|623.03|620.93|622.48|620.38|18
1733665550000|2024-12-08 13:45:50|623.05|620.95|623.19|621.09|623.2|621.1|623.05|620.95|16
1733665560000|2024-12-08 13:46:00|623.2|621.1|623.36|621.26|623.39|621.29|623.2|621.1|12
1733665570000|2024-12-08 13:46:10|623.35|621.25|623.34|621.24|623.35|621.25|623.34|621.24|2
1733665580000|2024-12-08 13:46:20|623.33|621.23|623.33|621.23|623.34|621.24|623.32|621.22|5
1733665590000|2024-12-08 13:46:30|623.32|621.22|624.34|622.24|624.56|622.46|623|620.9|20
1733665600000|2024-12-08 13:46:40|624.35|622.25|624.49|622.39|624.49|622.39|624.35|622.25|18
1733665610000|2024-12-08 13:46:50|624.51|622.41|624.48|622.38|624.53|622.43|624.48|622.38|10
1733665620000|2024-12-08 13:47:00|624.47|622.37|624.53|622.43|624.54|622.44|624.47|622.37|4
1733665630000|2024-12-08 13:47:10|624.52|622.42|624.35|622.25|624.52|622.42|624.35|622.25|11
1733665640000|2024-12-08 13:47:20|624.41|622.31|624.48|622.38|624.48|622.38|624.41|622.31|3
1733665650000|2024-12-08 13:47:30|624.47|622.37|624.45|622.35|624.47|622.37|624.45|622.35|5
1733665660000|2024-12-08 13:47:40|624.44|622.34|624.4|622.3|624.44|622.34|624.4|622.3|7
1733665670000|2024-12-08 13:47:50|624.39|622.29|624.37|622.27|624.39|622.29|624.37|622.27|3
1733665680000|2024-12-08 13:48:00|624.36|622.26|624.22|622.12|624.36|622.26|624.22|622.12|9
1733665690000|2024-12-08 13:48:10|624.21|622.11|624.14|622.04|624.21|622.11|624.13|622.03|7
1733665700000|2024-12-08 13:48:20|624.13|622.03|624.17|622.07|624.17|622.07|624.11|622.01|4
1733665710000|2024-12-08 13:48:30|624.16|622.06|624.31|622.21|624.32|622.22|624.15|622.05|11
1733665720000|2024-12-08 13:48:40|624.3|622.2|624.43|622.33|624.44|622.34|624.3|622.2|7
1733665730000|2024-12-08 13:48:50|624.44|622.34|624.57|622.47|624.57|622.47|624.44|622.34|9
1733665740000|2024-12-08 13:49:00|624.56|622.46|624.58|622.48|624.59|622.49|624.55|622.45|17
1733665750000|2024-12-08 13:49:10|624.63|622.53|624.71|622.61|624.71|622.61|624.63|622.53|5
1733665760000|2024-12-08 13:49:20|624.72|622.62|624.7|622.6|624.72|622.62|624.7|622.6|3
1733665770000|2024-12-08 13:49:30|624.73|622.63|624.85|622.75|624.86|622.76|624.72|622.62|8
1733665780000|2024-12-08 13:49:40|624.86|622.76|625.05|622.95|625.08|622.98|624.86|622.76|22
1733665790000|2024-12-08 13:49:50|625.06|622.96|625.28|623.18|625.28|623.18|625.05|622.95|15
1733665800000|2024-12-08 13:50:00|625.29|623.19|625.39|623.29|625.39|623.29|625.28|623.18|11
1733665810000|2024-12-08 13:50:10|625.38|623.28|625.43|623.33|625.44|623.34|625.38|623.28|8
1733665820000|2024-12-08 13:50:20|625.44|623.34|625.45|623.35|625.45|623.35|625.44|623.34|6
1733665830000|2024-12-08 13:50:30|625.46|623.36|625.43|623.33|625.46|623.36|625.43|623.33|6
1733665840000|2024-12-08 13:50:40|625.45|623.35|625.52|623.42|625.53|623.43|625.43|623.33|10
1733665850000|2024-12-08 13:50:50|625.55|623.45|625.56|623.46|625.56|623.46|625.55|623.45|2
1733665860000|2024-12-08 13:51:00|625.55|623.45|625.51|623.41|625.55|623.45|625.51|623.41|5
1733665870000|2024-12-08 13:51:10|625.47|623.37|625.62|623.52|625.68|623.58|625.42|623.32|17
1733665880000|2024-12-08 13:51:20|625.61|623.51|625.55|623.45|625.61|623.51|625.55|623.45|12
1733665890000|2024-12-08 13:51:30|625.54|623.44|625.57|623.47|625.61|623.51|625.54|623.44|8
1733665900000|2024-12-08 13:51:40|625.56|623.46|625.51|623.41|625.56|623.46|625.51|623.41|7
1733665910000|2024-12-08 13:51:50|625.64|623.54|625.57|623.47|625.68|623.58|625.57|623.47|10
1733665920000|2024-12-08 13:52:00|625.58|623.48|625.58|623.48|625.58|623.48|625.58|623.48|1
1733665930000|2024-12-08 13:52:10|625.57|623.47|625.57|623.47|625.57|623.47|625.56|623.46|3
1733665940000|2024-12-08 13:52:20|625.56|623.46|625.4|623.3|625.56|623.46|625.4|623.3|4
1733665950000|2024-12-08 13:52:30|625.39|623.29|625.37|623.27|625.39|623.29|625.37|623.27|3
1733665960000|2024-12-08 13:52:40|625.36|623.26|625.03|622.93|625.36|623.26|625.03|622.93|23
1733665970000|2024-12-08 13:52:50|625.02|622.92|624.84|622.74|625.02|622.92|624.84|622.74|12
1733665980000|2024-12-08 13:53:00|624.81|622.71|624.5|622.4|624.81|622.71|624.5|622.4|17
1733665990000|2024-12-08 13:53:10|624.49|622.39|624.51|622.41|624.51|622.41|624.42|622.32|17
1733666000000|2024-12-08 13:53:20|624.5|622.4|624.39|622.29|624.5|622.4|624.39|622.29|8
1733666010000|2024-12-08 13:53:30|624.37|622.27|624.17|622.07|624.37|622.27|624.17|622.07|15
1733666020000|2024-12-08 13:53:40|624.16|622.06|623.98|621.88|624.16|622.06|623.98|621.88|11
1733666030000|2024-12-08 13:53:50|623.95|621.85|623.62|621.52|623.95|621.85|623.62|621.52|15
1733666040000|2024-12-08 13:54:00|623.61|621.51|623.57|621.47|623.61|621.51|623.57|621.47|5
1733666050000|2024-12-08 13:54:10|623.62|621.52|623.67|621.57|623.74|621.64|623.62|621.52|8
1733666060000|2024-12-08 13:54:20|623.66|621.56|623.68|621.58|623.68|621.58|623.63|621.53|5
1733666070000|2024-12-08 13:54:30|623.67|621.57|623.67|621.57|623.67|621.57|623.67|621.57|1
1733666080000|2024-12-08 13:54:40|623.72|621.62|623.76|621.66|623.8|621.7|623.7|621.6|9
1733666090000|2024-12-08 13:54:50|623.8|621.7|623.76|621.66|623.8|621.7|623.75|621.65|7
1733666100000|2024-12-08 13:55:00|623.75|621.65|623.76|621.66|623.78|621.68|623.68|621.58|13
1733666110000|2024-12-08 13:55:10|623.78|621.68|623.88|621.78|623.89|621.79|623.78|621.68|7
1733666120000|2024-12-08 13:55:20|623.9|621.8|623.99|621.89|624|621.9|623.89|621.79|4
1733666130000|2024-12-08 13:55:30|623.98|621.88|624.19|622.09|624.19|622.09|623.98|621.88|7
1733666140000|2024-12-08 13:55:40|624.18|622.08|624.24|622.14|624.24|622.14|624.17|622.07|12
1733666150000|2024-12-08 13:55:50|624.25|622.15|624.3|622.2|624.32|622.22|624.25|622.15|9
1733666160000|2024-12-08 13:56:00|624.31|622.21|624.27|622.17|624.32|622.22|624.26|622.16|11
1733666170000|2024-12-08 13:56:10|624.26|622.16|624.25|622.15|624.27|622.17|624.23|622.13|12
1733666180000|2024-12-08 13:56:20|624.27|622.17|624.36|622.26|624.38|622.28|624.26|622.16|8
1733666190000|2024-12-08 13:56:30|624.35|622.25|624.36|622.26|624.36|622.26|624.35|622.25|2
1733666200000|2024-12-08 13:56:40|624.41|622.31|624.39|622.29|624.41|622.31|624.39|622.29|3
1733666210000|2024-12-08 13:56:50|624.38|622.28|624.58|622.48|624.58|622.48|624.38|622.28|9
1733666220000|2024-12-08 13:57:00|624.57|622.47|624.62|622.52|624.64|622.54|624.57|622.47|9
1733666230000|2024-12-08 13:57:10|624.63|622.53|624.61|622.51|624.63|622.53|624.61|622.51|3
1733666240000|2024-12-08 13:57:20|624.6|622.5|624.62|622.52|624.63|622.53|624.6|622.5|7
1733666250000|2024-12-08 13:57:30|624.61|622.51|624.7|622.6|624.7|622.6|624.6|622.5|6
1733666260000|2024-12-08 13:57:40|624.69|622.59|625.05|622.95|625.05|622.95|624.69|622.59|10
1733666270000|2024-12-08 13:57:50|625.06|622.96|625.08|622.98|625.08|622.98|625.05|622.95|10
1733666280000|2024-12-08 13:58:00|625.06|622.96|624.91|622.81|625.06|622.96|624.91|622.81|15
1733666290000|2024-12-08 13:58:10|624.9|622.8|624.9|622.8|624.94|622.84|624.9|622.8|9
1733666300000|2024-12-08 13:58:20|624.85|622.75|624.94|622.84|624.95|622.85|624.76|622.66|16
1733666310000|2024-12-08 13:58:30|624.93|622.83|624.91|622.81|624.93|622.83|624.91|622.81|3
1733666320000|2024-12-08 13:58:40|624.9|622.8|624.87|622.77|624.9|622.8|624.87|622.77|6
1733666330000|2024-12-08 13:58:50|624.86|622.76|624.94|622.84|624.94|622.84|624.85|622.75|9
1733666340000|2024-12-08 13:59:00|624.93|622.83|624.9|622.8|624.93|622.83|624.9|622.8|4
1733666350000|2024-12-08 13:59:10|624.89|622.79|624.86|622.76|624.89|622.79|624.86|622.76|4
1733666360000|2024-12-08 13:59:20|624.85|622.75|624.84|622.74|624.85|622.75|624.84|622.74|4
1733666370000|2024-12-08 13:59:30|624.85|622.75|624.84|622.74|624.86|622.76|624.83|622.73|4
1733666380000|2024-12-08 13:59:40|624.83|622.73|624.77|622.67|624.83|622.73|624.76|622.66|5
1733666390000|2024-12-08 13:59:50|624.78|622.68|624.67|622.57|624.78|622.68|624.67|622.57|16
1733666400000|2024-12-08 14:00:00|624.69|622.59|624.5|622.4|624.69|622.59|624.49|622.39|8
1733666410000|2024-12-08 14:00:10|624.44|622.34|624.43|622.33|624.44|622.34|624.43|622.33|4
1733666420000|2024-12-08 14:00:20|624.42|622.32|624.48|622.38|624.5|622.4|624.42|622.32|6
1733666430000|2024-12-08 14:00:30|624.47|622.37|624.45|622.35|624.49|622.39|624.45|622.35|11
1733666440000|2024-12-08 14:00:40|624.44|622.34|624.43|622.33|624.44|622.34|624.43|622.33|2
1733666450000|2024-12-08 14:00:50|624.41|622.31|623.75|621.65|624.41|622.31|623.64|621.54|18
1733666460000|2024-12-08 14:01:00|623.73|621.63|623.44|621.34|623.73|621.63|623.44|621.34|14
1733666470000|2024-12-08 14:01:10|623.32|621.22|622.91|620.81|623.32|621.22|622.91|620.81|17
1733666480000|2024-12-08 14:01:20|622.9|620.8|622.57|620.47|622.9|620.8|622.56|620.46|12
1733666490000|2024-12-08 14:01:30|622.56|620.46|622.29|620.19|622.56|620.46|622.29|620.19|10
1733666500000|2024-12-08 14:01:40|622.28|620.18|622.24|620.14|622.29|620.19|622.24|620.14|7
1733666510000|2024-12-08 14:01:50|622.23|620.13|622.38|620.28|622.38|620.28|622.21|620.11|9
1733666520000|2024-12-08 14:02:00|622.39|620.29|622.52|620.42|622.52|620.42|622.39|620.29|9
1733666530000|2024-12-08 14:02:10|622.57|620.47|622.73|620.63|622.77|620.67|622.57|620.47|9
1733666540000|2024-12-08 14:02:20|622.74|620.64|623.01|620.91|623.01|620.91|622.74|620.64|16
1733666550000|2024-12-08 14:02:30|623.02|620.92|623.17|621.07|623.17|621.07|623.01|620.91|12
1733666560000|2024-12-08 14:02:40|623.16|621.06|623.17|621.07|623.17|621.07|623.15|621.05|4
1733666570000|2024-12-08 14:02:50|623.09|620.99|622.57|620.47|623.09|620.99|622.57|620.47|16
1733666580000|2024-12-08 14:03:00|622.56|620.46|622.55|620.45|622.57|620.47|622.55|620.45|4
1733666590000|2024-12-08 14:03:10|622.54|620.44|622.48|620.38|622.54|620.44|622.48|620.38|5
1733666600000|2024-12-08 14:03:20|622.47|620.37|622.33|620.23|622.47|620.37|622.33|620.23|9
1733666610000|2024-12-08 14:03:30|622.32|620.22|622.29|620.19|622.32|620.22|622.29|620.19|6
1733666620000|2024-12-08 14:03:40|622.3|620.2|622.29|620.19|622.3|620.2|622.29|620.19|2
1733666630000|2024-12-08 14:03:50|622.3|620.2|622.37|620.27|622.4|620.3|622.3|620.2|8
1733666640000|2024-12-08 14:04:00|622.38|620.28|622.46|620.36|622.48|620.38|622.38|620.28|7
1733666650000|2024-12-08 14:04:10|622.45|620.35|622.34|620.24|622.47|620.37|622.31|620.21|9
1733666660000|2024-12-08 14:04:20|622.35|620.25|622.33|620.23|622.37|620.27|622.29|620.19|5
1733666670000|2024-12-08 14:04:30|622.34|620.24|622.29|620.19|622.38|620.28|622.29|620.19|11
1733666680000|2024-12-08 14:04:40|622.28|620.18|622.12|620.02|622.28|620.18|622.11|620.01|7
1733666690000|2024-12-08 14:04:50|622.04|619.94|621.92|619.82|622.07|619.97|621.92|619.82|7
1733666700000|2024-12-08 14:05:00|621.91|619.81|621.92|619.82|621.92|619.82|621.9|619.8|6
1733666710000|2024-12-08 14:05:10|621.93|619.83|622.01|619.91|622.02|619.92|621.89|619.79|17
1733666720000|2024-12-08 14:05:20|622.06|619.96|622.23|620.13|622.23|620.13|622.06|619.96|9
1733666730000|2024-12-08 14:05:30|622.25|620.15|622.22|620.12|622.25|620.15|622.22|620.12|4
1733666740000|2024-12-08 14:05:40|622.21|620.11|622.22|620.12|622.23|620.13|622.2|620.1|7
1733666750000|2024-12-08 14:05:50|622.23|620.13|622.26|620.16|622.26|620.16|622.23|620.13|4
1733666760000|2024-12-08 14:06:00|622.27|620.17|622|619.9|622.27|620.17|621.98|619.88|8
1733666770000|2024-12-08 14:06:10|621.99|619.89|622.01|619.91|622.01|619.91|621.99|619.89|8
1733666780000|2024-12-08 14:06:20|622|619.9|621.88|619.78|622|619.9|621.88|619.78|13
1733666790000|2024-12-08 14:06:30|621.87|619.77|621.85|619.75|621.87|619.77|621.85|619.75|3
1733666800000|2024-12-08 14:06:40|621.84|619.74|621.83|619.73|621.85|619.75|621.83|619.73|4
1733666810000|2024-12-08 14:06:50|621.82|619.72|621.99|619.89|622.01|619.91|621.73|619.63|10
1733666820000|2024-12-08 14:07:00|621.98|619.88|621.88|619.78|621.98|619.88|621.88|619.78|7
1733666830000|2024-12-08 14:07:10|621.87|619.77|621.45|619.35|621.87|619.77|621.45|619.35|20
1733666840000|2024-12-08 14:07:20|621.44|619.34|621.24|619.14|621.44|619.34|621.24|619.14|14
1733666850000|2024-12-08 14:07:30|621.23|619.13|621.25|619.15|621.26|619.16|621.21|619.11|7
1733666860000|2024-12-08 14:07:40|621.24|619.14|621.21|619.11|621.24|619.14|621.19|619.09|9
1733666870000|2024-12-08 14:07:50|621.2|619.1|621.07|618.97|621.2|619.1|621.07|618.97|8
1733666880000|2024-12-08 14:08:00|621.06|618.96|620.95|618.85|621.06|618.96|620.95|618.85|10
1733666890000|2024-12-08 14:08:10|620.94|618.84|620.94|618.84|620.94|618.84|620.79|618.69|11
1733666900000|2024-12-08 14:08:20|620.95|618.85|620.86|618.76|620.95|618.85|620.86|618.76|18
1733666910000|2024-12-08 14:08:30|620.85|618.75|620.82|618.72|620.85|618.75|620.82|618.72|6
1733666920000|2024-12-08 14:08:40|620.81|618.71|620.81|618.71|620.95|618.85|620.8|618.7|10
1733666930000|2024-12-08 14:08:50|620.82|618.72|620.9|618.8|620.93|618.83|620.79|618.69|12
1733666940000|2024-12-08 14:09:00|620.91|618.81|621.37|619.27|621.37|619.27|620.9|618.8|17
1733666950000|2024-12-08 14:09:10|621.38|619.28|621.63|619.53|621.64|619.54|621.38|619.28|14
1733666960000|2024-12-08 14:09:20|621.62|619.52|621.61|619.51|621.63|619.53|621.6|619.5|10
1733666970000|2024-12-08 14:09:30|621.6|619.5|621.52|619.42|621.6|619.5|621.52|619.42|9
1733666980000|2024-12-08 14:09:40|621.53|619.43|621.71|619.61|621.73|619.63|621.48|619.38|8
1733666990000|2024-12-08 14:09:50|621.7|619.6|621.63|619.53|621.71|619.61|621.63|619.53|5
1733667000000|2024-12-08 14:10:00|621.59|619.49|621.75|619.65|621.97|619.87|621.57|619.47|15
1733667010000|2024-12-08 14:10:10|621.74|619.64|621.75|619.65|621.96|619.86|621.71|619.61|11
1733667020000|2024-12-08 14:10:20|621.74|619.64|621.66|619.56|621.74|619.64|621.65|619.55|13
1733667030000|2024-12-08 14:10:30|621.65|619.55|621.51|619.41|621.65|619.55|621.5|619.4|10
1733667040000|2024-12-08 14:10:40|621.5|619.4|621.23|619.13|621.5|619.4|621.23|619.13|14
1733667050000|2024-12-08 14:10:50|621.22|619.12|621.1|619|621.22|619.12|621.08|618.98|7
1733667060000|2024-12-08 14:11:00|621.09|618.99|621.21|619.11|621.22|619.12|621.08|618.98|6
1733667070000|2024-12-08 14:11:10|621.22|619.12|621.18|619.08|621.23|619.13|621.18|619.08|7
1733667080000|2024-12-08 14:11:20|621.12|619.02|620.93|618.83|621.12|619.02|620.93|618.83|10
1733667090000|2024-12-08 14:11:30|620.92|618.82|621.12|619.02|621.14|619.04|620.9|618.8|11
1733667100000|2024-12-08 14:11:40|621.11|619.01|621.33|619.23|621.35|619.25|621.07|618.97|11
1733667110000|2024-12-08 14:11:50|621.32|619.22|620.67|618.57|621.32|619.22|620.67|618.57|18
1733667120000|2024-12-08 14:12:00|620.66|618.56|620.59|618.49|620.66|618.56|620.59|618.49|14
1733667130000|2024-12-08 14:12:10|620.58|618.48|620.45|618.35|620.58|618.48|620.41|618.31|13
1733667140000|2024-12-08 14:12:20|620.44|618.34|620.43|618.33|620.47|618.37|620.42|618.32|11
1733667150000|2024-12-08 14:12:30|620.42|618.32|620.35|618.25|620.42|618.32|620.35|618.25|8
1733667160000|2024-12-08 14:12:40|620.34|618.24|620.49|618.39|620.62|618.52|620.34|618.24|15
1733667170000|2024-12-08 14:12:50|620.5|618.4|620.49|618.39|620.5|618.4|620.49|618.39|4
1733667180000|2024-12-08 14:13:00|620.48|618.38|620.38|618.28|620.48|618.38|620.38|618.28|7
1733667190000|2024-12-08 14:13:10|620.32|618.22|620.61|618.51|620.61|618.51|620.28|618.18|10
1733667200000|2024-12-08 14:13:20|620.6|618.5|620.54|618.44|620.6|618.5|620.54|618.44|9
1733667210000|2024-12-08 14:13:30|620.55|618.45|620.51|618.41|620.55|618.45|620.51|618.41|7
1733667220000|2024-12-08 14:13:40|620.52|618.42|620.62|618.52|620.65|618.55|620.5|618.4|7
1733667230000|2024-12-08 14:13:50|620.52|618.42|620.44|618.34|620.58|618.48|620.44|618.34|18
1733667240000|2024-12-08 14:14:00|620.43|618.33|620.35|618.25|620.43|618.33|620.35|618.25|9
1733667250000|2024-12-08 14:14:10|620.34|618.24|620.45|618.35|620.48|618.38|620.31|618.21|8
1733667260000|2024-12-08 14:14:20|620.44|618.34|620.41|618.31|620.44|618.34|620.41|618.31|6
1733667270000|2024-12-08 14:14:30|620.4|618.3|620.55|618.45|620.59|618.49|620.39|618.29|12
1733667280000|2024-12-08 14:14:40|620.54|618.44|620.5|618.4|620.54|618.44|620.5|618.4|5
1733667290000|2024-12-08 14:14:50|620.49|618.39|620.33|618.23|620.49|618.39|620.33|618.23|13
1733667300000|2024-12-08 14:15:00|620.32|618.22|620.26|618.16|620.32|618.22|620.26|618.16|9
1733667310000|2024-12-08 14:15:10|620.25|618.15|620.48|618.38|620.48|618.38|620.23|618.13|7
1733667320000|2024-12-08 14:15:20|620.47|618.37|620.43|618.33|620.47|618.37|620.43|618.33|7
1733667330000|2024-12-08 14:15:30|620.42|618.32|620.47|618.37|620.6|618.5|620.41|618.31|8
1733667340000|2024-12-08 14:15:40|620.59|618.49|620.74|618.64|620.78|618.68|620.54|618.44|8
1733667350000|2024-12-08 14:15:50|620.73|618.63|620.7|618.6|620.73|618.63|620.7|618.6|4
1733667360000|2024-12-08 14:16:00|620.69|618.59|620.67|618.57|620.69|618.59|620.67|618.57|3
1733667370000|2024-12-08 14:16:10|620.64|618.54|620.6|618.5|620.64|618.54|620.6|618.5|5
1733667380000|2024-12-08 14:16:20|620.59|618.49|620.5|618.4|620.6|618.5|620.5|618.4|9
1733667390000|2024-12-08 14:16:30|620.49|618.39|620.27|618.17|620.49|618.39|620.27|618.17|14
1733667400000|2024-12-08 14:16:40|620.26|618.16|620.28|618.18|620.45|618.35|620.23|618.13|6
1733667410000|2024-12-08 14:16:50|620.44|618.34|620.49|618.39|620.49|618.39|620.28|618.18|10
1733667420000|2024-12-08 14:17:00|620.5|618.4|620.69|618.59|620.75|618.65|620.49|618.39|15
1733667430000|2024-12-08 14:17:10|620.68|618.58|620.66|618.56|620.68|618.58|620.63|618.53|11
1733667440000|2024-12-08 14:17:20|620.67|618.57|620.64|618.54|620.67|618.57|620.64|618.54|8
1733667450000|2024-12-08 14:17:30|620.63|618.53|620.82|618.72|620.85|618.75|620.63|618.53|11
1733667460000|2024-12-08 14:17:40|620.83|618.73|620.82|618.72|620.85|618.75|620.82|618.72|9
1733667470000|2024-12-08 14:17:50|620.81|618.71|620.95|618.85|621.02|618.92|620.81|618.71|8
1733667480000|2024-12-08 14:18:00|620.94|618.84|620.92|618.82|620.95|618.85|620.91|618.81|9
1733667490000|2024-12-08 14:18:10|620.91|618.81|620.6|618.5|620.92|618.82|620.6|618.5|19
1733667500000|2024-12-08 14:18:20|620.59|618.49|620.42|618.32|620.59|618.49|620.42|618.32|16
1733667510000|2024-12-08 14:18:30|620.41|618.31|620.58|618.48|620.64|618.54|620.4|618.3|12
1733667520000|2024-12-08 14:18:40|620.57|618.47|620.5|618.4|620.57|618.47|620.5|618.4|8
1733667530000|2024-12-08 14:18:50|620.51|618.41|620.46|618.36|620.51|618.41|620.46|618.36|8
1733667540000|2024-12-08 14:19:00|620.47|618.37|620.35|618.25|620.48|618.38|620.35|618.25|9
1733667550000|2024-12-08 14:19:10|620.34|618.24|620.3|618.2|620.34|618.24|620.3|618.2|7
1733667560000|2024-12-08 14:19:20|620.29|618.19|620.28|618.18|620.29|618.19|620.28|618.18|2
1733667640000|2024-12-08 14:20:40|620.31|618.21|620.31|618.21|620.31|618.21|620.31|618.21|1
1733667650000|2024-12-08 14:20:50|620.38|618.28|620.76|618.66|620.76|618.66|620.38|618.28|10
1733667660000|2024-12-08 14:21:00|620.59|618.49|621.01|618.91|621.04|618.94|620.59|618.49|15
1733667670000|2024-12-08 14:21:10|621|618.9|620.78|618.68|621|618.9|620.78|618.68|12
1733667680000|2024-12-08 14:21:20|620.76|618.66|620.61|618.51|620.76|618.66|620.61|618.51|12
1733667690000|2024-12-08 14:21:30|620.6|618.5|620.34|618.24|620.6|618.5|620.3|618.2|9
1733667700000|2024-12-08 14:21:40|620.33|618.23|620.39|618.29|620.44|618.34|620.27|618.17|15
1733667710000|2024-12-08 14:21:50|620.55|618.45|620.56|618.46|620.61|618.51|620.53|618.43|13
1733667720000|2024-12-08 14:22:00|620.57|618.47|620.92|618.82|620.94|618.84|620.57|618.47|15
1733667730000|2024-12-08 14:22:10|620.95|618.85|620.89|618.79|620.95|618.85|620.89|618.79|9
1733667740000|2024-12-08 14:22:20|620.88|618.78|620.84|618.74|620.88|618.78|620.84|618.74|9
1733667750000|2024-12-08 14:22:30|621.02|618.92|620.87|618.77|621.02|618.92|620.87|618.77|4
1733667760000|2024-12-08 14:22:40|621.03|618.93|620.95|618.85|621.03|618.93|620.95|618.85|11
1733667770000|2024-12-08 14:22:50|620.94|618.84|620.88|618.78|620.94|618.84|620.88|618.78|7
1733667780000|2024-12-08 14:23:00|620.87|618.77|621.03|618.93|621.06|618.96|620.86|618.76|9
1733667790000|2024-12-08 14:23:10|621.02|618.92|620.95|618.85|621.02|618.92|620.95|618.85|10
1733667800000|2024-12-08 14:23:20|620.94|618.84|620.65|618.55|620.94|618.84|620.65|618.55|14
1733667810000|2024-12-08 14:23:30|620.64|618.54|620.41|618.31|620.64|618.54|620.4|618.3|14
1733667820000|2024-12-08 14:23:40|620.42|618.32|620.33|618.23|620.42|618.32|620.33|618.23|9
1733667830000|2024-12-08 14:23:50|620.32|618.22|620.28|618.18|620.32|618.22|620.28|618.18|5
1733667840000|2024-12-08 14:24:00|620.27|618.17|620.27|618.17|620.39|618.29|620.27|618.17|9
1733667850000|2024-12-08 14:24:10|620.26|618.16|620.34|618.24|620.35|618.25|620.21|618.11|11
1733667860000|2024-12-08 14:24:20|620.33|618.23|620.24|618.14|620.34|618.24|620.24|618.14|8
1733667870000|2024-12-08 14:24:30|620.23|618.13|620.2|618.1|620.23|618.13|620.2|618.1|4
1733667880000|2024-12-08 14:24:40|620.21|618.11|620.29|618.19|620.37|618.27|620.21|618.11|10
1733667890000|2024-12-08 14:24:50|620.28|618.18|620.4|618.3|620.41|618.31|620.27|618.17|10
1733667900000|2024-12-08 14:25:00|620.39|618.29|620.31|618.21|620.4|618.3|620.31|618.21|9
1733667910000|2024-12-08 14:25:10|620.3|618.2|620.26|618.16|620.3|618.2|620.26|618.16|5
1733667920000|2024-12-08 14:25:20|620.22|618.12|620.16|618.06|620.22|618.12|620.16|618.06|7
1733667930000|2024-12-08 14:25:30|620.15|618.05|620.01|617.91|620.15|618.05|620.01|617.91|7
1733667940000|2024-12-08 14:25:40|620|617.9|620.11|618.01|620.12|618.02|619.91|617.81|11
1733667950000|2024-12-08 14:25:50|620.1|618|620.07|617.97|620.1|618|619.93|617.83|15
1733667960000|2024-12-08 14:26:00|620.06|617.96|620.27|618.17|620.27|618.17|620.03|617.93|20
1733667970000|2024-12-08 14:26:10|620.29|618.19|620.28|618.18|620.3|618.2|620.27|618.17|14
1733667980000|2024-12-08 14:26:20|620.29|618.19|620.25|618.15|620.32|618.22|620.25|618.15|9
1733667990000|2024-12-08 14:26:30|620.24|618.14|620.2|618.1|620.24|618.14|620.2|618.1|5
1733668000000|2024-12-08 14:26:40|620.16|618.06|620.15|618.05|620.16|618.06|620.15|618.05|6
1733668010000|2024-12-08 14:26:50|620.31|618.21|620.28|618.18|620.31|618.21|620.28|618.18|6
1733668020000|2024-12-08 14:27:00|620.27|618.17|620.09|617.99|620.27|618.17|620.09|617.99|8
1733668030000|2024-12-08 14:27:10|620.08|617.98|620.22|618.12|620.23|618.13|620.04|617.94|9
1733668040000|2024-12-08 14:27:20|620.21|618.11|620.15|618.05|620.21|618.11|620.15|618.05|9
1733668050000|2024-12-08 14:27:30|620.14|618.04|620.08|617.98|620.14|618.04|620.08|617.98|7
1733668060000|2024-12-08 14:27:40|620.07|617.97|619.8|617.7|620.07|617.97|619.8|617.7|14
1733668070000|2024-12-08 14:27:50|619.79|617.69|619.7|617.6|619.79|617.69|619.7|617.6|10
1733668080000|2024-12-08 14:28:00|619.85|617.75|619.64|617.54|619.85|617.75|619.64|617.54|14
1733668090000|2024-12-08 14:28:10|619.5|617.4|619.53|617.43|619.58|617.48|619.47|617.37|12
1733668100000|2024-12-08 14:28:20|619.52|617.42|619.45|617.35|619.56|617.46|619.33|617.23|11
1733668110000|2024-12-08 14:28:30|619.44|617.34|619.46|617.36|619.46|617.36|619.43|617.33|7
1733668120000|2024-12-08 14:28:40|619.47|617.37|619.61|617.51|619.62|617.52|619.47|617.37|12
1733668130000|2024-12-08 14:28:50|619.62|617.52|619.58|617.48|619.62|617.52|619.57|617.47|5
1733668140000|2024-12-08 14:29:00|619.57|617.47|619.72|617.62|619.72|617.62|619.56|617.46|10
1733668150000|2024-12-08 14:29:10|619.73|617.63|620.02|617.92|620.03|617.93|619.72|617.62|11
1733668160000|2024-12-08 14:29:20|620.01|617.91|619.98|617.88|620.02|617.92|619.98|617.88|6
1733668170000|2024-12-08 14:29:30|619.99|617.89|620.15|618.05|620.16|618.06|619.99|617.89|12
1733668180000|2024-12-08 14:29:40|620.16|618.06|620.31|618.21|620.31|618.21|620.16|618.06|13
1733668190000|2024-12-08 14:29:50|620.32|618.22|620.43|618.33|620.43|618.33|620.32|618.22|8
1733668200000|2024-12-08 14:30:00|620.42|618.32|620.3|618.2|620.42|618.32|620.29|618.19|12
1733668210000|2024-12-08 14:30:10|620.29|618.19|620.36|618.26|620.36|618.26|620.29|618.19|7
1733668220000|2024-12-08 14:30:20|620.37|618.27|620.74|618.64|620.76|618.66|620.37|618.27|10
1733668230000|2024-12-08 14:30:30|620.75|618.65|620.8|618.7|620.8|618.7|620.74|618.64|13
1733668240000|2024-12-08 14:30:40|620.81|618.71|620.86|618.76|620.86|618.76|620.81|618.71|6
1733668250000|2024-12-08 14:30:50|620.9|618.8|621.03|618.93|621.04|618.94|620.9|618.8|10
1733668260000|2024-12-08 14:31:00|621.04|618.94|621.07|618.97|621.12|619.02|621.04|618.94|8
1733668270000|2024-12-08 14:31:10|621.08|618.98|620.96|618.86|621.15|619.05|620.94|618.84|14
1733668280000|2024-12-08 14:31:20|620.97|618.87|621.13|619.03|621.14|619.04|620.97|618.87|12
1733668290000|2024-12-08 14:31:30|621.14|619.04|621.19|619.09|621.2|619.1|621.13|619.03|8
1733668300000|2024-12-08 14:31:40|621.18|619.08|621.2|619.1|621.2|619.1|621.18|619.08|3
1733668310000|2024-12-08 14:31:50|621.18|619.08|621.01|618.91|621.18|619.08|621|618.9|10
1733668320000|2024-12-08 14:32:00|621.02|618.92|621.23|619.13|621.23|619.13|621.02|618.92|11
1733668330000|2024-12-08 14:32:10|621.24|619.14|621.37|619.27|621.38|619.28|621.24|619.14|13
1733668340000|2024-12-08 14:32:20|621.36|619.26|621.39|619.29|621.4|619.3|621.36|619.26|6
1733668350000|2024-12-08 14:32:30|621.38|619.28|621.28|619.18|621.38|619.28|621.27|619.17|8
1733668360000|2024-12-08 14:32:40|621.27|619.17|621.11|619.01|621.27|619.17|621.11|619.01|8
1733668370000|2024-12-08 14:32:50|621.1|619|621.1|619|621.11|619.01|621.1|619|7
1733668380000|2024-12-08 14:33:00|621.09|618.99|620.97|618.87|621.09|618.99|620.97|618.87|7
1733668390000|2024-12-08 14:33:10|620.96|618.86|620.9|618.8|620.96|618.86|620.9|618.8|9
1733668400000|2024-12-08 14:33:20|620.89|618.79|620.9|618.8|620.9|618.8|620.88|618.78|4
1733668410000|2024-12-08 14:33:30|620.95|618.85|620.97|618.87|620.97|618.87|620.95|618.85|5
1733668420000|2024-12-08 14:33:40|620.96|618.86|620.94|618.84|620.96|618.86|620.94|618.84|6
1733668430000|2024-12-08 14:33:50|620.93|618.83|621.06|618.96|621.06|618.96|620.93|618.83|7
1733668440000|2024-12-08 14:34:00|621.07|618.97|621.16|619.06|621.16|619.06|621.07|618.97|7
1733668450000|2024-12-08 14:34:10|621.15|619.05|621.14|619.04|621.15|619.05|621.14|619.04|2
1733668460000|2024-12-08 14:34:20|621.09|618.99|621.03|618.93|621.09|618.99|621.02|618.92|10
1733668470000|2024-12-08 14:34:30|621.02|618.92|620.9|618.8|621.02|618.92|620.9|618.8|12
1733668480000|2024-12-08 14:34:40|620.85|618.75|620.78|618.68|620.86|618.76|620.77|618.67|11
1733668490000|2024-12-08 14:34:50|620.79|618.69|620.91|618.81|620.91|618.81|620.79|618.69|11
1733668500000|2024-12-08 14:35:00|620.92|618.82|620.93|618.83|620.93|618.83|620.92|618.82|2
1733668510000|2024-12-08 14:35:10|620.94|618.84|620.56|618.46|620.94|618.84|620.56|618.46|14
1733668520000|2024-12-08 14:35:20|620.5|618.4|619.98|617.88|620.5|618.4|619.98|617.88|19
1733668530000|2024-12-08 14:35:30|619.97|617.87|620.13|618.03|620.15|618.05|619.97|617.87|7
1733668540000|2024-12-08 14:35:40|620.14|618.04|620.22|618.12|620.22|618.12|620.14|618.04|3
1733668550000|2024-12-08 14:35:50|620.21|618.11|620.23|618.13|620.25|618.15|620.19|618.09|6
1733668560000|2024-12-08 14:36:00|620.22|618.12|620.28|618.18|620.28|618.18|620.21|618.11|3
1733668570000|2024-12-08 14:36:10|620.27|618.17|620.31|618.21|620.34|618.24|620.27|618.17|5
1733668580000|2024-12-08 14:36:20|620.3|618.2|620.3|618.2|620.33|618.23|620.29|618.19|6
1733668590000|2024-12-08 14:36:30|620.48|618.38|620.75|618.65|620.75|618.65|620.43|618.33|16
1733668600000|2024-12-08 14:36:40|620.71|618.61|621.94|619.84|621.94|619.84|620.71|618.61|27
1733668610000|2024-12-08 14:36:50|621.95|619.85|621.95|619.85|621.98|619.88|621.95|619.85|13
1733668620000|2024-12-08 14:37:00|621.94|619.84|621.81|619.71|621.94|619.84|621.81|619.71|13
1733668630000|2024-12-08 14:37:10|621.82|619.72|621.99|619.89|622.04|619.94|621.82|619.72|13
1733668640000|2024-12-08 14:37:20|622.12|620.02|622.16|620.06|622.16|620.06|622.12|620.02|14
1733668650000|2024-12-08 14:37:30|622.15|620.05|622.12|620.02|622.15|620.05|622.12|620.02|4
1733668660000|2024-12-08 14:37:40|622.11|620.01|622.2|620.1|622.22|620.12|622.11|620.01|11
1733668670000|2024-12-08 14:37:50|622.19|620.09|622.24|620.14|622.26|620.16|622.19|620.09|10
1733668680000|2024-12-08 14:38:00|622.23|620.13|622.22|620.12|622.23|620.13|622.13|620.03|13
1733668690000|2024-12-08 14:38:10|622.21|620.11|622.25|620.15|622.26|620.16|622.21|620.11|12
1733668700000|2024-12-08 14:38:20|622.24|620.14|622.25|620.15|622.25|620.15|622.23|620.13|6
1733668710000|2024-12-08 14:38:30|622.24|620.14|622.31|620.21|622.31|620.21|622.19|620.09|3
1733668720000|2024-12-08 14:38:40|622.37|620.27|622.37|620.27|622.38|620.28|622.37|620.27|5
1733668730000|2024-12-08 14:38:50|622.36|620.26|622.35|620.25|622.36|620.26|622.35|620.25|2
1733668740000|2024-12-08 14:39:00|622.34|620.24|622.34|620.24|622.35|620.25|622.34|620.24|3
1733668750000|2024-12-08 14:39:10|622.11|620.01|622.07|619.97|622.11|620.01|622.07|619.97|11
1733668760000|2024-12-08 14:39:20|622.06|619.96|621.87|619.77|622.08|619.98|621.87|619.77|12
1733668770000|2024-12-08 14:39:30|621.86|619.76|621.84|619.74|621.86|619.76|621.84|619.74|3
1733668780000|2024-12-08 14:39:40|621.83|619.73|621.38|619.28|621.83|619.73|621.38|619.28|20
1733668790000|2024-12-08 14:39:50|621.37|619.27|621.18|619.08|621.37|619.27|621.18|619.08|15
1733668800000|2024-12-08 14:40:00|621.17|619.07|620.87|618.77|621.19|619.09|620.86|618.76|13
1733668810000|2024-12-08 14:40:10|620.86|618.76|621.29|619.19|621.29|619.19|620.86|618.76|17
1733668820000|2024-12-08 14:40:20|621.3|619.2|621.32|619.22|621.35|619.25|621.3|619.2|15
1733668830000|2024-12-08 14:40:30|621.34|619.24|621.36|619.26|621.37|619.27|621.34|619.24|7
1733668840000|2024-12-08 14:40:40|621.37|619.27|621.39|619.29|621.39|619.29|621.37|619.27|3
1733668850000|2024-12-08 14:40:50|621.4|619.3|621.21|619.11|621.41|619.31|621.21|619.11|12
1733668860000|2024-12-08 14:41:00|621.2|619.1|621.01|618.91|621.21|619.11|621.01|618.91|18
1733668870000|2024-12-08 14:41:10|621|618.9|620.96|618.86|621|618.9|620.96|618.86|5
1733668880000|2024-12-08 14:41:20|620.97|618.87|621.21|619.11|621.21|619.11|620.97|618.87|5
1733668890000|2024-12-08 14:41:30|621.18|619.08|621.43|619.33|621.45|619.35|621.18|619.08|17
1733668900000|2024-12-08 14:41:40|621.42|619.32|621.55|619.45|621.55|619.45|621.42|619.32|7
1733668910000|2024-12-08 14:41:50|621.56|619.46|621.64|619.54|621.65|619.55|621.56|619.46|9
1733668920000|2024-12-08 14:42:00|621.65|619.55|621.63|619.53|621.65|619.55|621.63|619.53|7
1733668930000|2024-12-08 14:42:10|621.62|619.52|621.59|619.49|621.62|619.52|621.59|619.49|4
1733668940000|2024-12-08 14:42:20|621.58|619.48|621.54|619.44|621.58|619.48|621.54|619.44|5
1733668950000|2024-12-08 14:42:30|621.53|619.43|621.23|619.13|621.62|619.52|621.23|619.13|13
1733668960000|2024-12-08 14:42:40|621.22|619.12|621.21|619.11|621.22|619.12|621.21|619.11|2
1733668970000|2024-12-08 14:42:50|621.2|619.1|621.49|619.39|621.49|619.39|621.19|619.09|13
1733668980000|2024-12-08 14:43:00|621.5|619.4|621.48|619.38|621.51|619.41|621.48|619.38|7
1733668990000|2024-12-08 14:43:10|621.47|619.37|621.47|619.37|621.48|619.38|621.47|619.37|3
1733669000000|2024-12-08 14:43:20|621.46|619.36|621.44|619.34|621.46|619.36|621.44|619.34|3
1733669010000|2024-12-08 14:43:30|621.45|619.35|621.32|619.22|621.45|619.35|621.32|619.22|7
1733669020000|2024-12-08 14:43:40|621.22|619.12|621.2|619.1|621.22|619.12|621.2|619.1|7
1733669030000|2024-12-08 14:43:50|621.19|619.09|621.17|619.07|621.19|619.09|621.17|619.07|3
1733669040000|2024-12-08 14:44:00|621.16|619.06|621.14|619.04|621.16|619.06|621.14|619.04|6
1733669050000|2024-12-08 14:44:10|621.18|619.08|621.23|619.13|621.24|619.14|621.17|619.07|4
1733669060000|2024-12-08 14:44:20|621.22|619.12|621.2|619.1|621.22|619.12|621.2|619.1|3
1733669070000|2024-12-08 14:44:30|621.25|619.15|621.23|619.13|621.25|619.15|621.23|619.13|5
1733669080000|2024-12-08 14:44:40|621.22|619.12|621.18|619.08|621.22|619.12|621.18|619.08|5
1733669090000|2024-12-08 14:44:50|621.27|619.17|621.35|619.25|621.36|619.26|621.26|619.16|6
1733669100000|2024-12-08 14:45:00|621.34|619.24|621.36|619.26|621.37|619.27|621.32|619.22|5
1733669110000|2024-12-08 14:45:10|621.37|619.27|621.36|619.26|621.37|619.27|621.36|619.26|2
1733669120000|2024-12-08 14:45:20|621.43|619.33|621.72|619.62|621.85|619.75|621.42|619.32|20
1733669130000|2024-12-08 14:45:30|621.7|619.6|621.62|619.52|621.7|619.6|621.62|619.52|5
1733669140000|2024-12-08 14:45:40|621.6|619.5|621.35|619.25|621.6|619.5|621.32|619.22|14
1733669150000|2024-12-08 14:45:50|621.34|619.24|621.34|619.24|621.35|619.25|621.34|619.24|3
1733669160000|2024-12-08 14:46:00|621.33|619.23|621.35|619.25|621.41|619.31|621.33|619.23|5
1733669170000|2024-12-08 14:46:10|621.45|619.35|621.43|619.33|621.46|619.36|621.43|619.33|7
1733669180000|2024-12-08 14:46:20|621.48|619.38|621.39|619.29|621.58|619.48|621.39|619.29|12
1733669190000|2024-12-08 14:46:30|621.37|619.27|621.34|619.24|621.37|619.27|621.22|619.12|16
1733669200000|2024-12-08 14:46:40|621.4|619.3|621.63|619.53|621.63|619.53|621.39|619.29|12
1733669210000|2024-12-08 14:46:50|621.62|619.52|621.59|619.49|621.62|619.52|621.59|619.49|6
1733669220000|2024-12-08 14:47:00|621.58|619.48|621.62|619.52|621.62|619.52|621.52|619.42|8
1733669230000|2024-12-08 14:47:10|621.61|619.51|621.59|619.49|621.61|619.51|621.59|619.49|5
1733669240000|2024-12-08 14:47:20|621.58|619.48|621.58|619.48|621.58|619.48|621.57|619.47|3
1733669250000|2024-12-08 14:47:30|621.35|619.25|621.33|619.23|621.35|619.25|621.31|619.21|5
1733669260000|2024-12-08 14:47:40|621.34|619.24|621.17|619.07|621.34|619.24|621.17|619.07|11
1733669270000|2024-12-08 14:47:50|621.13|619.03|620.65|618.55|621.13|619.03|620.64|618.54|14
1733669280000|2024-12-08 14:48:00|620.63|618.53|620.47|618.37|620.63|618.53|620.47|618.37|9
1733669290000|2024-12-08 14:48:10|620.52|618.42|620.63|618.53|620.64|618.54|620.52|618.42|7
1733669300000|2024-12-08 14:48:20|620.62|618.52|620.54|618.44|620.62|618.52|620.48|618.38|7
1733669310000|2024-12-08 14:48:30|620.53|618.43|620.52|618.42|620.53|618.43|620.51|618.41|6
1733669320000|2024-12-08 14:48:40|620.51|618.41|620.61|618.51|620.61|618.51|620.44|618.34|9
1733669330000|2024-12-08 14:48:50|620.6|618.5|620.64|618.54|620.64|618.54|620.59|618.49|3
1733669340000|2024-12-08 14:49:00|620.7|618.6|620.73|618.63|620.74|618.64|620.7|618.6|6
1733669350000|2024-12-08 14:49:10|620.72|618.62|620.76|618.66|620.77|618.67|620.71|618.61|6
1733669360000|2024-12-08 14:49:20|620.75|618.65|620.73|618.63|620.76|618.66|620.73|618.63|5
1733669370000|2024-12-08 14:49:30|620.74|618.64|620.73|618.63|620.75|618.65|620.73|618.63|4
1733669380000|2024-12-08 14:49:40|620.72|618.62|620.69|618.59|620.72|618.62|620.67|618.57|3
1733669390000|2024-12-08 14:49:50|620.68|618.58|620.62|618.52|620.68|618.58|620.62|618.52|6
1733669400000|2024-12-08 14:50:00|620.57|618.47|620.55|618.45|620.57|618.47|620.55|618.45|5
1733669410000|2024-12-08 14:50:10|620.54|618.44|620.51|618.41|620.54|618.44|620.51|618.41|4
1733669420000|2024-12-08 14:50:20|620.5|618.4|620.15|618.05|620.51|618.41|620.15|618.05|16
1733669430000|2024-12-08 14:50:30|620.14|618.04|620.12|618.02|620.14|618.04|620.12|618.02|5
1733669440000|2024-12-08 14:50:40|620.11|618.01|620.11|618.01|620.12|618.02|620.1|618|5
1733669450000|2024-12-08 14:50:50|620.12|618.02|620.19|618.09|620.21|618.11|620.11|618.01|6
1733669460000|2024-12-08 14:51:00|619.85|617.75|619.88|617.78|619.88|617.78|619.77|617.67|14
1733669470000|2024-12-08 14:51:10|619.89|617.79|619.9|617.8|619.92|617.82|619.89|617.79|10
1733669480000|2024-12-08 14:51:20|619.89|617.79|619.87|617.77|619.9|617.8|619.87|617.77|5
1733669490000|2024-12-08 14:51:30|619.88|617.78|619.27|617.17|619.89|617.79|619.27|617.17|21
1733669500000|2024-12-08 14:51:40|619.26|617.16|619.18|617.08|619.26|617.16|619.18|617.08|7
1733669510000|2024-12-08 14:51:50|619.12|617.02|618.75|616.65|619.12|617.02|618.75|616.65|19
1733669520000|2024-12-08 14:52:00|618.77|616.67|619.06|616.96|619.06|616.96|618.72|616.62|19
1733669530000|2024-12-08 14:52:10|619.05|616.95|619.2|617.1|619.2|617.1|619.04|616.94|11
1733669540000|2024-12-08 14:52:20|619.19|617.09|619.27|617.17|619.27|617.17|619.19|617.09|15
1733669550000|2024-12-08 14:52:30|619.28|617.18|619.29|617.19|619.3|617.2|619.28|617.18|4
1733669560000|2024-12-08 14:52:40|619.28|617.18|619.33|617.23|619.33|617.23|619.27|617.17|4
1733669570000|2024-12-08 14:52:50|619.37|617.27|619.41|617.31|619.41|617.31|619.36|617.26|7
1733669580000|2024-12-08 14:53:00|619.4|617.3|619.4|617.3|619.4|617.3|619.39|617.29|3
1733669590000|2024-12-08 14:53:10|619.39|617.29|619.38|617.28|619.39|617.29|619.37|617.27|4
1733669600000|2024-12-08 14:53:20|619.37|617.27|619.33|617.23|619.37|617.27|619.33|617.23|5
1733669610000|2024-12-08 14:53:30|619.32|617.22|619.18|617.08|619.35|617.25|619.16|617.06|9
1733669620000|2024-12-08 14:53:40|619.19|617.09|619.15|617.05|619.19|617.09|619.15|617.05|5
1733669630000|2024-12-08 14:53:50|619.16|617.06|619.28|617.18|619.28|617.18|619.16|617.06|12
1733669640000|2024-12-08 14:54:00|619.45|617.35|619.39|617.29|619.45|617.35|619.38|617.28|8
1733669650000|2024-12-08 14:54:10|619.4|617.3|619.35|617.25|619.4|617.3|619.35|617.25|10
1733669660000|2024-12-08 14:54:20|619.34|617.24|619.08|616.98|619.34|617.24|619.08|616.98|10
1733669670000|2024-12-08 14:54:30|619.07|616.97|618.68|616.58|619.07|616.97|618.68|616.58|25
1733669680000|2024-12-08 14:54:40|618.69|616.59|618.22|616.12|618.69|616.59|618.22|616.12|16
1733669690000|2024-12-08 14:54:50|618.23|616.13|617.99|615.89|618.23|616.13|617.99|615.89|11
1733669700000|2024-12-08 14:55:00|617.98|615.88|617.85|615.75|617.98|615.88|617.85|615.75|8
1733669710000|2024-12-08 14:55:10|617.84|615.74|617.53|615.43|617.84|615.74|617.53|615.43|16
1733669720000|2024-12-08 14:55:20|617.52|615.42|617.57|615.47|617.58|615.48|617.52|615.42|8
1733669730000|2024-12-08 14:55:30|617.56|615.46|617.58|615.48|617.58|615.48|617.56|615.46|3
1733669740000|2024-12-08 14:55:40|617.66|615.56|617.67|615.57|617.68|615.58|617.66|615.56|4
1733669750000|2024-12-08 14:55:50|617.68|615.58|617.47|615.37|617.7|615.6|617.45|615.35|11
1733669760000|2024-12-08 14:56:00|617.46|615.36|617.43|615.33|617.46|615.36|617.43|615.33|7
1733669770000|2024-12-08 14:56:10|617.42|615.32|617.42|615.32|617.42|615.32|617.4|615.3|5
1733669780000|2024-12-08 14:56:20|617.41|615.31|617.41|615.31|617.41|615.31|617.41|615.31|1
1733669790000|2024-12-08 14:56:30|617.4|615.3|617.29|615.19|617.4|615.3|617.29|615.19|8
1733669800000|2024-12-08 14:56:40|617.21|615.11|617.08|614.98|617.21|615.11|617.08|614.98|7
1733669810000|2024-12-08 14:56:50|617.07|614.97|616.75|614.65|617.07|614.97|616.75|614.65|13
1733669820000|2024-12-08 14:57:00|616.74|614.64|616.7|614.6|616.74|614.64|616.69|614.59|11
1733669830000|2024-12-08 14:57:10|616.69|614.59|616.79|614.69|616.79|614.69|616.69|614.59|3
1733669840000|2024-12-08 14:57:20|616.85|614.75|617.05|614.95|617.05|614.95|616.85|614.75|7
1733669850000|2024-12-08 14:57:30|617.04|614.94|617.03|614.93|617.05|614.95|617.03|614.93|9
1733669860000|2024-12-08 14:57:40|617.02|614.92|617.01|614.91|617.03|614.93|617|614.9|5
1733669870000|2024-12-08 14:57:50|617|614.9|616.96|614.86|617|614.9|616.96|614.86|5
1733669880000|2024-12-08 14:58:00|617.01|614.91|617.02|614.92|617.05|614.95|617.01|614.91|7
1733669890000|2024-12-08 14:58:10|617.01|614.91|616.92|614.82|617.03|614.93|616.92|614.82|9
1733669900000|2024-12-08 14:58:20|616.91|614.81|616.89|614.79|616.91|614.81|616.89|614.79|3
1733669910000|2024-12-08 14:58:30|616.88|614.78|616.93|614.83|616.95|614.85|616.88|614.78|5
1733669920000|2024-12-08 14:58:40|616.94|614.84|616.94|614.84|616.94|614.84|616.93|614.83|3
1733669930000|2024-12-08 14:58:50|616.93|614.83|616.94|614.84|616.95|614.85|616.93|614.83|4
1733669940000|2024-12-08 14:59:00|616.95|614.85|616.82|614.72|616.95|614.85|616.82|614.72|11
1733669950000|2024-12-08 14:59:10|616.75|614.65|616.56|614.46|616.75|614.65|616.56|614.46|9
1733669960000|2024-12-08 14:59:20|616.57|614.47|616.52|614.42|616.57|614.47|616.52|614.42|6
1733669970000|2024-12-08 14:59:30|616.51|614.41|616.49|614.39|616.51|614.41|616.48|614.38|5
1733669980000|2024-12-08 14:59:40|616.48|614.38|616.34|614.24|616.48|614.38|616.34|614.24|10
1733669990000|2024-12-08 14:59:50|616.33|614.23|616.22|614.12|616.33|614.23|616.22|614.12|5
1733670000000|2024-12-08 15:00:00|616.29|614.19|616.58|614.48|616.58|614.48|616.28|614.18|15
1733670010000|2024-12-08 15:00:10|616.59|614.49|616.78|614.68|616.79|614.69|616.59|614.49|16
1733670020000|2024-12-08 15:00:20|616.79|614.69|617.13|615.03|617.14|615.04|616.79|614.69|18
1733670030000|2024-12-08 15:00:30|617.12|615.02|617.13|615.03|617.13|615.03|617.12|615.02|2
1733670040000|2024-12-08 15:00:40|617.12|615.02|617.2|615.1|617.22|615.12|617.12|615.02|9
1733670050000|2024-12-08 15:00:50|617.19|615.09|617.33|615.23|617.34|615.24|617.19|615.09|14
1733670060000|2024-12-08 15:01:00|617.34|615.24|617.72|615.62|617.73|615.63|617.34|615.24|17
1733670070000|2024-12-08 15:01:10|617.71|615.61|617.64|615.54|617.71|615.61|617.64|615.54|8
1733670080000|2024-12-08 15:01:20|617.63|615.53|617.27|615.17|617.63|615.53|617.27|615.17|11
1733670090000|2024-12-08 15:01:30|617.28|615.18|617.27|615.17|617.28|615.18|617.25|615.15|7
1733670100000|2024-12-08 15:01:40|617.28|615.18|617.29|615.19|617.29|615.19|617.27|615.17|8
1733670110000|2024-12-08 15:01:50|617.28|615.18|617.78|615.68|617.92|615.82|617.28|615.18|8
1733670120000|2024-12-08 15:02:00|617.79|615.69|617.72|615.62|617.79|615.69|617.72|615.62|10
1733670130000|2024-12-08 15:02:10|617.71|615.61|617.7|615.6|617.77|615.67|617.7|615.6|11
1733670140000|2024-12-08 15:02:20|617.69|615.59|617.31|615.21|617.69|615.59|617.31|615.21|12
1733670150000|2024-12-08 15:02:30|617.3|615.2|617.25|615.15|617.3|615.2|617.25|615.15|8
1733670160000|2024-12-08 15:02:40|617.02|614.92|616.81|614.71|617.02|614.92|616.81|614.71|10
1733670170000|2024-12-08 15:02:50|616.8|614.7|616.78|614.68|616.81|614.71|616.78|614.68|5
1733670180000|2024-12-08 15:03:00|616.79|614.69|616.84|614.74|616.86|614.76|616.78|614.68|8
1733670190000|2024-12-08 15:03:10|616.78|614.68|616.03|613.93|616.78|614.68|616.03|613.93|15
1733670200000|2024-12-08 15:03:20|616.02|613.92|615.58|613.48|616.02|613.92|615.58|613.48|22
1733670210000|2024-12-08 15:03:30|615.57|613.47|615.98|613.88|615.99|613.89|615.55|613.45|14
1733670220000|2024-12-08 15:03:40|615.99|613.89|615.98|613.88|615.99|613.89|615.97|613.87|8
1733670230000|2024-12-08 15:03:50|615.97|613.87|615.77|613.67|615.97|613.87|615.76|613.66|11
1733670240000|2024-12-08 15:04:00|615.76|613.66|615.65|613.55|615.77|613.67|615.65|613.55|11
1733670250000|2024-12-08 15:04:10|615.66|613.56|615.7|613.6|615.7|613.6|615.62|613.52|10
1733670260000|2024-12-08 15:04:20|615.69|613.59|615.75|613.65|615.77|613.67|615.69|613.59|8
1733670270000|2024-12-08 15:04:30|615.74|613.64|615.76|613.66|615.77|613.67|615.74|613.64|5
1733670280000|2024-12-08 15:04:40|615.75|613.65|615.7|613.6|615.76|613.66|615.7|613.6|4
1733670290000|2024-12-08 15:04:50|615.64|613.54|615.54|613.44|615.64|613.54|615.54|613.44|11
1733670300000|2024-12-08 15:05:00|615.41|613.31|615.39|613.29|615.41|613.31|615.39|613.29|5
1733670310000|2024-12-08 15:05:10|615.38|613.28|615.24|613.14|615.39|613.29|615.24|613.14|8
1733670320000|2024-12-08 15:05:20|615.23|613.13|614.83|612.73|615.23|613.13|614.83|612.73|13
1733670330000|2024-12-08 15:05:30|614.82|612.72|614.8|612.7|614.82|612.72|614.75|612.65|14
1733670340000|2024-12-08 15:05:40|614.79|612.69|614.8|612.7|614.81|612.71|614.79|612.69|4
1733670350000|2024-12-08 15:05:50|614.79|612.69|614.76|612.66|614.79|612.69|614.76|612.66|7
1733670360000|2024-12-08 15:06:00|615.1|613|615.01|612.91|615.11|613.01|615.01|612.91|11
1733670370000|2024-12-08 15:06:10|615|612.9|615.11|613.01|615.13|613.03|614.94|612.84|13
1733670380000|2024-12-08 15:06:20|615.14|613.04|615.28|613.18|615.28|613.18|615.11|613.01|14
1733670390000|2024-12-08 15:06:30|615.29|613.19|615.53|613.43|615.53|613.43|615.29|613.19|12
1733670400000|2024-12-08 15:06:40|615.54|613.44|615.64|613.54|615.66|613.56|615.53|613.43|16
1733670410000|2024-12-08 15:06:50|615.63|613.53|615.55|613.45|615.66|613.56|615.49|613.39|18
1733670420000|2024-12-08 15:07:00|615.57|613.47|615.62|613.52|615.64|613.54|615.55|613.45|17
1733670430000|2024-12-08 15:07:10|615.61|613.51|615.27|613.17|615.61|613.51|615.27|613.17|16
1733670440000|2024-12-08 15:07:20|615.26|613.16|614.56|612.46|615.26|613.16|614.56|612.46|14
1733670450000|2024-12-08 15:07:30|614.55|612.45|614.43|612.33|614.55|612.45|614.43|612.33|11
1733670460000|2024-12-08 15:07:40|614.41|612.31|614.25|612.15|614.51|612.41|614.19|612.09|15
1733670470000|2024-12-08 15:07:50|614.26|612.16|614.04|611.94|614.26|612.16|614.03|611.93|11
1733670480000|2024-12-08 15:08:00|614.03|611.93|614.04|611.94|614.04|611.94|614.02|611.92|6
1733670490000|2024-12-08 15:08:10|614.05|611.95|614.05|611.95|614.09|611.99|614.05|611.95|9
1733670500000|2024-12-08 15:08:20|614.02|611.92|613.59|611.49|614.02|611.92|613.57|611.47|22
1733670510000|2024-12-08 15:08:30|613.58|611.48|613.89|611.79|613.89|611.79|613.55|611.45|14
1733670520000|2024-12-08 15:08:40|613.88|611.78|613.79|611.69|613.88|611.78|613.79|611.69|12
1733670530000|2024-12-08 15:08:50|613.78|611.68|613.69|611.59|613.78|611.68|613.69|611.59|12
1733670540000|2024-12-08 15:09:00|613.68|611.58|613.32|611.22|613.68|611.58|613.32|611.22|22
1733670550000|2024-12-08 15:09:10|613.4|611.3|613|610.9|614.19|612.09|613|610.9|21
1733670560000|2024-12-08 15:09:20|613.01|610.91|613.48|611.38|613.62|611.52|613.01|610.91|22
1733670570000|2024-12-08 15:09:30|613.49|611.39|614.17|612.07|614.17|612.07|613.47|611.37|21
1733670580000|2024-12-08 15:09:40|614.18|612.08|614.24|612.14|614.24|612.14|614.18|612.08|10
1733670590000|2024-12-08 15:09:50|614.25|612.15|614.43|612.33|614.43|612.33|614.25|612.15|16
1733670600000|2024-12-08 15:10:00|614.42|612.32|614.44|612.34|614.46|612.36|614.41|612.31|10
1733670610000|2024-12-08 15:10:10|614.5|612.4|614.77|612.67|614.77|612.67|614.5|612.4|8
1733670620000|2024-12-08 15:10:20|614.78|612.68|615.46|613.36|615.46|613.36|614.77|612.67|12
1733670630000|2024-12-08 15:10:30|615.47|613.37|615.39|613.29|615.47|613.37|615.39|613.29|11
1733670640000|2024-12-08 15:10:40|615.38|613.28|615.38|613.28|615.4|613.3|615.37|613.27|11
1733670650000|2024-12-08 15:10:50|615.65|613.55|615.98|613.88|615.98|613.88|615.65|613.55|20
1733670660000|2024-12-08 15:11:00|615.97|613.87|616.15|614.05|616.15|614.05|615.97|613.87|14
1733670670000|2024-12-08 15:11:10|616.16|614.06|616.42|614.32|616.49|614.39|616.16|614.06|20
1733670680000|2024-12-08 15:11:20|616.41|614.31|616.52|614.42|616.53|614.43|616.41|614.31|11
1733670690000|2024-12-08 15:11:30|616.51|614.41|616.79|614.69|616.79|614.69|616.51|614.41|16
1733670700000|2024-12-08 15:11:40|616.8|614.7|617.52|615.42|617.52|615.42|616.79|614.69|23
1733670710000|2024-12-08 15:11:50|617.53|615.43|617.71|615.61|617.71|615.61|617.53|615.43|11
1733670720000|2024-12-08 15:12:00|617.72|615.62|617.85|615.75|617.87|615.77|617.72|615.62|18
1733670730000|2024-12-08 15:12:10|617.86|615.76|618.06|615.96|618.08|615.98|617.86|615.76|15
1733670740000|2024-12-08 15:12:20|617.92|615.82|617.82|615.72|617.93|615.83|617.82|615.72|13
1733670750000|2024-12-08 15:12:30|617.81|615.71|617.57|615.47|617.81|615.71|617.57|615.47|9
1733670760000|2024-12-08 15:12:40|617.56|615.46|617.5|615.4|617.56|615.46|617.5|615.4|7
1733670770000|2024-12-08 15:12:50|617.49|615.39|617.71|615.61|617.71|615.61|617.49|615.39|11
1733670780000|2024-12-08 15:13:00|617.72|615.62|617.94|615.84|617.95|615.85|617.72|615.62|21
1733670790000|2024-12-08 15:13:10|617.95|615.85|617.75|615.65|617.95|615.85|617.75|615.65|7
1733670800000|2024-12-08 15:13:20|617.74|615.64|617.55|615.45|617.74|615.64|617.55|615.45|7
1733670810000|2024-12-08 15:13:30|617.57|615.47|617.39|615.29|617.57|615.47|617.39|615.29|11
1733670820000|2024-12-08 15:13:40|617.38|615.28|617.32|615.22|617.38|615.28|617.32|615.22|7
1733670830000|2024-12-08 15:13:50|617.33|615.23|617.22|615.12|617.33|615.23|617.22|615.12|6
1733670840000|2024-12-08 15:14:00|617.21|615.11|617.26|615.16|617.26|615.16|617.15|615.05|9
1733670850000|2024-12-08 15:14:10|617.25|615.15|617.44|615.34|617.44|615.34|617.23|615.13|16
1733670860000|2024-12-08 15:14:20|617.43|615.33|617.32|615.22|617.43|615.33|617.32|615.22|6
1733670870000|2024-12-08 15:14:30|617.38|615.28|617.44|615.34|617.48|615.38|617.38|615.28|7
1733670880000|2024-12-08 15:14:40|617.43|615.33|617.25|615.15|617.43|615.33|617.25|615.15|12
1733670890000|2024-12-08 15:14:50|617.24|615.14|617.18|615.08|617.24|615.14|617.18|615.08|9
1733670900000|2024-12-08 15:15:00|617.19|615.09|617.22|615.12|617.22|615.12|617.17|615.07|11
1733670910000|2024-12-08 15:15:10|617.28|615.18|617.27|615.17|617.3|615.2|617.18|615.08|12
1733670920000|2024-12-08 15:15:20|617.28|615.18|617.88|615.78|617.88|615.78|617.28|615.18|24
1733670930000|2024-12-08 15:15:30|617.89|615.79|617.93|615.83|618.05|615.95|617.89|615.79|15
1733670940000|2024-12-08 15:15:40|617.88|615.78|617.84|615.74|617.88|615.78|617.84|615.74|7
1733670950000|2024-12-08 15:15:50|617.81|615.71|617.67|615.57|617.81|615.71|617.67|615.57|10
1733670960000|2024-12-08 15:16:00|617.68|615.58|617.53|615.43|617.68|615.58|617.53|615.43|7
1733670970000|2024-12-08 15:16:10|617.52|615.42|617.35|615.25|617.52|615.42|617.32|615.22|19
1733670980000|2024-12-08 15:16:20|617.33|615.23|617.54|615.44|617.54|615.44|617.15|615.05|20
1733670990000|2024-12-08 15:16:30|617.55|615.45|617.77|615.67|617.77|615.67|617.55|615.45|21
1733671000000|2024-12-08 15:16:40|617.78|615.68|617.91|615.81|617.91|615.81|617.78|615.68|17
1733671010000|2024-12-08 15:16:50|617.92|615.82|617.93|615.83|618.02|615.92|617.92|615.82|9
1733671020000|2024-12-08 15:17:00|617.92|615.82|617.86|615.76|617.92|615.82|617.81|615.71|15
1733671030000|2024-12-08 15:17:10|617.92|615.82|618.14|616.04|618.14|616.04|617.92|615.82|13
1733671040000|2024-12-08 15:17:20|618.15|616.05|618.19|616.09|618.19|616.09|618.04|615.94|12
1733671050000|2024-12-08 15:17:30|618.2|616.1|618.12|616.02|618.21|616.11|618.12|616.02|17
1733671060000|2024-12-08 15:17:40|618.11|616.01|618.05|615.95|618.11|616.01|618.05|615.95|7
1733671070000|2024-12-08 15:17:50|618|615.9|617.98|615.88|618|615.9|617.98|615.88|5
1733671080000|2024-12-08 15:18:00|617.97|615.87|618.42|616.32|618.42|616.32|617.96|615.86|12
1733671090000|2024-12-08 15:18:10|618.43|616.33|618.81|616.71|618.81|616.71|618.43|616.33|19
1733671100000|2024-12-08 15:18:20|618.82|616.72|618.91|616.81|618.99|616.89|618.82|616.72|18
1733671110000|2024-12-08 15:18:30|618.85|616.75|618.4|616.3|618.88|616.78|618.39|616.29|19
1733671120000|2024-12-08 15:18:40|618.39|616.29|618.29|616.19|618.4|616.3|618.29|616.19|9
1733671130000|2024-12-08 15:18:50|618.3|616.2|618.16|616.06|618.3|616.2|618.16|616.06|15
1733671140000|2024-12-08 15:19:00|618.17|616.07|618.14|616.04|618.18|616.08|618.14|616.04|5
1733671150000|2024-12-08 15:19:10|618.15|616.05|617.91|615.81|618.15|616.05|617.91|615.81|11
1733671160000|2024-12-08 15:19:20|617.9|615.8|617.92|615.82|618.02|615.92|617.9|615.8|19
1733671170000|2024-12-08 15:19:30|617.91|615.81|617.85|615.75|617.91|615.81|617.82|615.72|11
1733671180000|2024-12-08 15:19:40|617.86|615.76|617.82|615.72|617.86|615.76|617.8|615.7|8
1733671190000|2024-12-08 15:19:50|617.81|615.71|617.81|615.71|617.82|615.72|617.81|615.71|3
1733671200000|2024-12-08 15:20:00|617.82|615.72|617.8|615.7|618.02|615.92|617.78|615.68|21
1733671210000|2024-12-08 15:20:10|617.81|615.71|617.41|615.31|617.81|615.71|617.41|615.31|19
1733671220000|2024-12-08 15:20:20|617.42|615.32|617.22|615.12|617.44|615.34|617.15|615.05|23
1733671230000|2024-12-08 15:20:30|617.12|615.02|617.28|615.18|617.28|615.18|617.12|615.02|20
1733671240000|2024-12-08 15:20:40|617.29|615.19|617.99|615.89|617.99|615.89|617.29|615.19|22
1733671250000|2024-12-08 15:20:50|618|615.9|618.05|615.95|618.05|615.95|618|615.9|12
1733671260000|2024-12-08 15:21:00|618.04|615.94|617.78|615.68|618.04|615.94|617.77|615.67|10
1733671270000|2024-12-08 15:21:10|617.81|615.71|618.12|616.02|618.13|616.03|617.81|615.71|14
1733671280000|2024-12-08 15:21:20|618.14|616.04|617.71|615.61|618.14|616.04|617.71|615.61|16
1733671290000|2024-12-08 15:21:30|617.7|615.6|617.76|615.66|617.78|615.68|617.68|615.58|17
1733671300000|2024-12-08 15:21:40|617.77|615.67|618.19|616.09|618.2|616.1|617.77|615.67|21
1733671310000|2024-12-08 15:21:50|618.18|616.08|618.25|616.15|618.29|616.19|618.18|616.08|12
1733671320000|2024-12-08 15:22:00|618.24|616.14|618.53|616.43|618.57|616.47|618.18|616.08|22
1733671330000|2024-12-08 15:22:10|618.54|616.44|618.47|616.37|618.54|616.44|618.47|616.37|11
1733671340000|2024-12-08 15:22:20|618.48|616.38|618.19|616.09|618.48|616.38|618.19|616.09|14
1733671350000|2024-12-08 15:22:30|618.2|616.1|618.12|616.02|618.2|616.1|618.12|616.02|11
1733671360000|2024-12-08 15:22:40|618.13|616.03|617.96|615.86|618.15|616.05|617.93|615.83|17
1733671370000|2024-12-08 15:22:50|617.95|615.85|618|615.9|618.01|615.91|617.95|615.85|11
1733671380000|2024-12-08 15:23:00|617.99|615.89|617.92|615.82|617.99|615.89|617.88|615.78|8
1733671390000|2024-12-08 15:23:10|617.91|615.81|617.92|615.82|618.13|616.03|617.91|615.81|10
1733671400000|2024-12-08 15:23:20|617.91|615.81|618.16|616.06|618.19|616.09|617.9|615.8|18
1733671410000|2024-12-08 15:23:30|618.18|616.08|618.85|616.75|618.85|616.75|618.18|616.08|25
1733671420000|2024-12-08 15:23:40|618.86|616.76|618.69|616.59|618.91|616.81|618.68|616.58|17
1733671430000|2024-12-08 15:23:50|618.7|616.6|618.67|616.57|618.7|616.6|618.67|616.57|6
1733671440000|2024-12-08 15:24:00|618.68|616.58|618.81|616.71|618.81|616.71|618.68|616.58|8
1733671450000|2024-12-08 15:24:10|618.83|616.73|619.14|617.04|619.14|617.04|618.76|616.66|16
1733671460000|2024-12-08 15:24:20|619.15|617.05|619.73|617.63|619.73|617.63|619.15|617.05|26
1733671470000|2024-12-08 15:24:30|619.74|617.64|619.8|617.7|619.8|617.7|619.74|617.64|10
1733671480000|2024-12-08 15:24:40|619.78|617.68|619.86|617.76|619.91|617.81|619.75|617.65|10
1733671490000|2024-12-08 15:24:50|619.85|617.75|620.1|618|620.1|618|619.85|617.75|13
1733671500000|2024-12-08 15:25:00|620.12|618.02|620.77|618.67|620.77|618.67|620.12|618.02|21
1733671510000|2024-12-08 15:25:10|620.78|618.68|621.18|619.08|621.18|619.08|620.78|618.68|23
1733671520000|2024-12-08 15:25:20|621.2|619.1|621.38|619.28|621.38|619.28|621.17|619.07|20
1733671530000|2024-12-08 15:25:30|621.39|619.29|621.29|619.19|621.39|619.29|621.29|619.19|12
1733671540000|2024-12-08 15:25:40|621.34|619.24|621.38|619.28|621.42|619.32|621.34|619.24|7
1733671550000|2024-12-08 15:25:50|621.39|619.29|621.37|619.27|621.39|619.29|621.37|619.27|11
1733671560000|2024-12-08 15:26:00|621.36|619.26|621.2|619.1|621.36|619.26|621.2|619.1|11
1733671570000|2024-12-08 15:26:10|621.19|619.09|621.14|619.04|621.2|619.1|621.14|619.04|9
1733671580000|2024-12-08 15:26:20|621.13|619.03|621.34|619.24|621.37|619.27|621.12|619.02|10
1733671590000|2024-12-08 15:26:30|621.35|619.25|621.37|619.27|621.38|619.28|621.35|619.25|5
1733671600000|2024-12-08 15:26:40|621.38|619.28|621.77|619.67|621.77|619.67|621.37|619.27|18
1733671610000|2024-12-08 15:26:50|621.76|619.66|621.55|619.45|621.79|619.69|621.55|619.45|11
1733671620000|2024-12-08 15:27:00|621.54|619.44|621.11|619.01|621.54|619.44|621.11|619.01|14
1733671630000|2024-12-08 15:27:10|621.1|619|620.95|618.85|621.1|619|620.95|618.85|12
1733671640000|2024-12-08 15:27:20|620.94|618.84|620.57|618.47|620.94|618.84|620.57|618.47|15
1733671650000|2024-12-08 15:27:30|620.56|618.46|620.57|618.47|620.59|618.49|620.56|618.46|6
1733671660000|2024-12-08 15:27:40|620.56|618.46|620.54|618.44|620.56|618.46|620.54|618.44|6
1733671670000|2024-12-08 15:27:50|620.53|618.43|620.49|618.39|620.53|618.43|620.49|618.39|5
1733671680000|2024-12-08 15:28:00|620.48|618.38|620.45|618.35|620.49|618.39|620.44|618.34|8
1733671690000|2024-12-08 15:28:10|620.44|618.34|620.3|618.2|620.44|618.34|620.3|618.2|6
1733671700000|2024-12-08 15:28:20|620.19|618.09|620.14|618.04|620.22|618.12|620.11|618.01|14
1733671710000|2024-12-08 15:28:30|620.15|618.05|620.16|618.06|620.16|618.06|620.14|618.04|10
1733671720000|2024-12-08 15:28:40|620.15|618.05|620.14|618.04|620.16|618.06|620.14|618.04|6
1733671730000|2024-12-08 15:28:50|620.09|617.99|620.08|617.98|620.09|617.99|620.08|617.98|4
1733671740000|2024-12-08 15:29:00|620.09|617.99|620.19|618.09|620.2|618.1|620.09|617.99|7
1733671750000|2024-12-08 15:29:10|620.32|618.22|620.32|618.22|620.34|618.24|620.31|618.21|7
1733671760000|2024-12-08 15:29:20|620.33|618.23|620.32|618.22|620.33|618.23|620.32|618.22|4
1733671770000|2024-12-08 15:29:30|620.28|618.18|620.18|618.08|620.28|618.18|620.18|618.08|8
1733671780000|2024-12-08 15:29:40|620.11|618.01|620.04|617.94|620.12|618.02|620.04|617.94|5
1733671790000|2024-12-08 15:29:50|620.05|617.95|620.06|617.96|620.07|617.97|620.04|617.94|7
1733671800000|2024-12-08 15:30:00|620.05|617.95|620.1|618|620.11|618.01|620.03|617.93|13
1733671810000|2024-12-08 15:30:10|620.17|618.07|620.41|618.31|620.44|618.34|620.16|618.06|14
1733671820000|2024-12-08 15:30:20|620.42|618.32|620.51|618.41|620.51|618.41|620.41|618.31|10
1733671830000|2024-12-08 15:30:30|620.52|618.42|620.27|618.17|620.52|618.42|620.27|618.17|15
1733671840000|2024-12-08 15:30:40|620.2|618.1|620.11|618.01|620.2|618.1|620.11|618.01|10
1733671850000|2024-12-08 15:30:50|620.1|618|619.53|617.43|620.1|618|619.53|617.43|27
1733671860000|2024-12-08 15:31:00|619.47|617.37|619.89|617.79|619.89|617.79|619.39|617.29|21
1733671870000|2024-12-08 15:31:10|619.88|617.78|619.89|617.79|619.89|617.79|619.87|617.77|6
1733671880000|2024-12-08 15:31:20|619.9|617.8|619.8|617.7|619.91|617.81|619.8|617.7|7
1733671890000|2024-12-08 15:31:30|619.81|617.71|620.8|618.7|620.81|618.71|619.79|617.69|24
1733671900000|2024-12-08 15:31:40|620.81|618.71|620.82|618.72|620.84|618.74|620.81|618.71|10
1733671910000|2024-12-08 15:31:50|620.81|618.71|620.82|618.72|620.83|618.73|620.81|618.71|5
1733671920000|2024-12-08 15:32:00|620.81|618.71|620.69|618.59|620.81|618.71|620.69|618.59|17
1733671930000|2024-12-08 15:32:10|620.68|618.58|620.67|618.57|620.68|618.58|620.56|618.46|10
1733671940000|2024-12-08 15:32:20|620.62|618.52|621.02|618.92|621.02|618.92|620.62|618.52|12
1733671950000|2024-12-08 15:32:30|621.03|618.93|621.02|618.92|621.05|618.95|621.02|618.92|8
1733671960000|2024-12-08 15:32:40|621.01|618.91|621.01|618.91|621.02|618.92|621.01|618.91|3
1733671970000|2024-12-08 15:32:50|620.99|618.89|620.9|618.8|620.99|618.89|620.89|618.79|9
1733671980000|2024-12-08 15:33:00|620.84|618.74|620.69|618.59|620.84|618.74|620.69|618.59|14
1733671990000|2024-12-08 15:33:10|620.68|618.58|620.62|618.52|620.68|618.58|620.62|618.52|7
1733672000000|2024-12-08 15:33:20|620.68|618.58|620.74|618.64|620.74|618.64|620.67|618.57|6
1733672010000|2024-12-08 15:33:30|620.73|618.63|620.87|618.77|620.89|618.79|620.73|618.63|6
1733672020000|2024-12-08 15:33:40|620.93|618.83|620.93|618.83|620.93|618.83|620.93|618.83|1
1733672030000|2024-12-08 15:33:50|620.94|618.84|621.07|618.97|621.08|618.98|620.94|618.84|8
1733672040000|2024-12-08 15:34:00|621.06|618.96|621.06|618.96|621.06|618.96|621.05|618.95|5
1733672050000|2024-12-08 15:34:10|621.05|618.95|621.02|618.92|621.07|618.97|621.01|618.91|12
1733672060000|2024-12-08 15:34:20|621.01|618.91|620.81|618.71|621.01|618.91|620.81|618.71|6
1733672070000|2024-12-08 15:34:30|620.8|618.7|620.9|618.8|620.96|618.86|620.8|618.7|13
1733672080000|2024-12-08 15:34:40|620.89|618.79|620.64|618.54|620.89|618.79|620.64|618.54|17
1733672090000|2024-12-08 15:34:50|620.63|618.53|620.24|618.14|620.66|618.56|620.22|618.12|20
1733672100000|2024-12-08 15:35:00|620.23|618.13|620.17|618.07|620.24|618.14|620.17|618.07|15
1733672110000|2024-12-08 15:35:10|620.16|618.06|620|617.9|620.16|618.06|619.97|617.87|12
1733672120000|2024-12-08 15:35:20|619.99|617.89|620.14|618.04|620.15|618.05|619.99|617.89|5
1733672130000|2024-12-08 15:35:30|620.13|618.03|620.22|618.12|620.23|618.13|620.12|618.02|10
1733672140000|2024-12-08 15:35:40|620.23|618.13|620.34|618.24|620.35|618.25|620.23|618.13|7
1733672150000|2024-12-08 15:35:50|620.35|618.25|620.46|618.36|620.46|618.36|620.35|618.25|3
1733672160000|2024-12-08 15:36:00|620.45|618.35|620.46|618.36|620.46|618.36|620.43|618.33|12
1733672170000|2024-12-08 15:36:10|620.45|618.35|620.56|618.46|620.56|618.46|620.44|618.34|4
1733672180000|2024-12-08 15:36:20|620.55|618.45|620.87|618.77|620.89|618.79|620.55|618.45|10
1733672190000|2024-12-08 15:36:30|620.86|618.76|620.88|618.78|620.88|618.78|620.86|618.76|7
1733672200000|2024-12-08 15:36:40|620.87|618.77|620.88|618.78|620.88|618.78|620.86|618.76|4
1733672210000|2024-12-08 15:36:50|621.07|618.97|621.1|619|621.1|619|621.07|618.97|10
1733672220000|2024-12-08 15:37:00|621.11|619.01|621.12|619.02|621.12|619.02|621.08|618.98|8
1733672230000|2024-12-08 15:37:10|621.11|619.01|621.15|619.05|621.16|619.06|621.11|619.01|6
1733672240000|2024-12-08 15:37:20|621.21|619.11|621.39|619.29|621.4|619.3|621.21|619.11|11
1733672250000|2024-12-08 15:37:30|621.38|619.28|621.45|619.35|621.45|619.35|621.38|619.28|15
1733672260000|2024-12-08 15:37:40|621.46|619.36|621.53|619.43|621.55|619.45|621.46|619.36|6
1733672270000|2024-12-08 15:37:50|621.54|619.44|621.36|619.26|621.54|619.44|621.36|619.26|17
1733672280000|2024-12-08 15:38:00|621.35|619.25|621.19|619.09|621.35|619.25|621.19|619.09|15
1733672290000|2024-12-08 15:38:10|621.18|619.08|620.75|618.65|621.18|619.08|620.75|618.65|17
1733672300000|2024-12-08 15:38:20|620.74|618.64|620.69|618.59|620.74|618.64|620.67|618.57|9
1733672310000|2024-12-08 15:38:30|620.68|618.58|620.67|618.57|620.68|618.58|620.67|618.57|4
1733672320000|2024-12-08 15:38:40|620.65|618.55|620.7|618.6|620.71|618.61|620.65|618.55|5
1733672330000|2024-12-08 15:38:50|620.75|618.65|620.81|618.71|620.81|618.71|620.74|618.64|4
1733672340000|2024-12-08 15:39:00|620.8|618.7|620.79|618.69|620.82|618.72|620.79|618.69|8
1733672350000|2024-12-08 15:39:10|620.78|618.68|620.77|618.67|620.78|618.68|620.77|618.67|2
1733672360000|2024-12-08 15:39:20|620.75|618.65|620.74|618.64|620.75|618.65|620.71|618.61|5
1733672370000|2024-12-08 15:39:30|620.75|618.65|620.75|618.65|620.75|618.65|620.74|618.64|3
1733672380000|2024-12-08 15:39:40|620.74|618.64|620.97|618.87|620.97|618.87|620.73|618.63|6
1733672390000|2024-12-08 15:39:50|620.96|618.86|620.9|618.8|620.96|618.86|620.9|618.8|6
1733672400000|2024-12-08 15:40:00|620.89|618.79|621.03|618.93|621.04|618.94|620.88|618.78|8
1733672410000|2024-12-08 15:40:10|621.09|618.99|621.15|619.05|621.16|619.06|621.07|618.97|7
1733672420000|2024-12-08 15:40:20|621.14|619.04|621.22|619.12|621.28|619.18|621.14|619.04|10
1733672430000|2024-12-08 15:40:30|621.21|619.11|621.14|619.04|621.21|619.11|621.14|619.04|8
1733672440000|2024-12-08 15:40:40|621.13|619.03|621.21|619.11|621.21|619.11|620.93|618.83|7
1733672450000|2024-12-08 15:40:50|621.17|619.07|621.14|619.04|621.17|619.07|621.14|619.04|4
1733672460000|2024-12-08 15:41:00|621.13|619.03|621.17|619.07|621.17|619.07|621.11|619.01|4
1733672470000|2024-12-08 15:41:10|621.16|619.06|621.16|619.06|621.2|619.1|621.15|619.05|9
1733672480000|2024-12-08 15:41:20|621.14|619.04|620.57|618.47|621.14|619.04|620.57|618.47|15
1733672490000|2024-12-08 15:41:30|620.55|618.45|620.53|618.43|620.55|618.45|620.48|618.38|10
1733672500000|2024-12-08 15:41:40|620.54|618.44|621.05|618.95|621.05|618.95|620.53|618.43|16
1733672510000|2024-12-08 15:41:50|621.06|618.96|620.89|618.79|621.08|618.98|620.89|618.79|10
1733672520000|2024-12-08 15:42:00|620.87|618.77|620.82|618.72|620.87|618.77|620.82|618.72|5
1733672530000|2024-12-08 15:42:10|620.81|618.71|620.71|618.61|620.81|618.71|620.7|618.6|9
1733672540000|2024-12-08 15:42:20|620.7|618.6|620.75|618.65|620.75|618.65|620.53|618.43|11
1733672550000|2024-12-08 15:42:30|620.77|618.67|620.94|618.84|620.96|618.86|620.77|618.67|10
1733672560000|2024-12-08 15:42:40|620.95|618.85|620.95|618.85|620.96|618.86|620.95|618.85|5
1733672570000|2024-12-08 15:42:50|620.94|618.84|620.82|618.72|620.96|618.86|620.81|618.71|9
1733672580000|2024-12-08 15:43:00|620.83|618.73|620.88|618.78|620.88|618.78|620.83|618.73|4
1733672590000|2024-12-08 15:43:10|620.95|618.85|621.19|619.09|621.19|619.09|620.95|618.85|13
1733672600000|2024-12-08 15:43:20|621.18|619.08|621.23|619.13|621.27|619.17|621.18|619.08|11
1733672610000|2024-12-08 15:43:30|621.22|619.12|621.1|619|621.22|619.12|621.1|619|7
1733672620000|2024-12-08 15:43:40|621.09|618.99|621.02|618.92|621.09|618.99|621.02|618.92|3
1733672630000|2024-12-08 15:43:50|621.01|618.91|621.05|618.95|621.06|618.96|621|618.9|7
1733672640000|2024-12-08 15:44:00|621.06|618.96|621.11|619.01|621.13|619.03|621.06|618.96|6
1733672650000|2024-12-08 15:44:10|621.1|619|621.09|618.99|621.1|619|621.09|618.99|2
1733672660000|2024-12-08 15:44:20|621.08|618.98|621.08|618.98|621.08|618.98|621.02|618.92|11
1733672670000|2024-12-08 15:44:30|621.09|618.99|621.09|618.99|621.09|618.99|621.09|618.99|1
1733672690000|2024-12-08 15:44:50|621.07|618.97|621.24|619.14|621.24|619.14|621.07|618.97|7
1733672700000|2024-12-08 15:45:00|621.23|619.13|621.37|619.27|621.38|619.28|621.22|619.12|9
1733672710000|2024-12-08 15:45:10|621.39|619.29|621.75|619.65|621.86|619.76|621.39|619.29|14
1733672720000|2024-12-08 15:45:20|621.74|619.64|621.69|619.59|621.74|619.64|621.64|619.54|17
1733672730000|2024-12-08 15:45:30|621.68|619.58|621.19|619.09|621.68|619.58|621.19|619.09|19
1733672740000|2024-12-08 15:45:40|621.18|619.08|621|618.9|621.18|619.08|621|618.9|10
1733672750000|2024-12-08 15:45:50|620.99|618.89|620.5|618.4|620.99|618.89|620.5|618.4|14
1733672760000|2024-12-08 15:46:00|620.51|618.41|620.21|618.11|620.51|618.41|620.21|618.11|14
1733672770000|2024-12-08 15:46:10|620.2|618.1|620.03|617.93|620.2|618.1|620.01|617.91|9
1733672780000|2024-12-08 15:46:20|620.05|617.95|620.23|618.13|620.23|618.13|620.05|617.95|11
1733672790000|2024-12-08 15:46:30|620.22|618.12|620.69|618.59|620.69|618.59|620.22|618.12|12
1733672800000|2024-12-08 15:46:40|620.68|618.58|620.37|618.27|620.68|618.58|620.37|618.27|16
1733672810000|2024-12-08 15:46:50|620.36|618.26|620.37|618.27|620.4|618.3|620.35|618.25|5
1733672820000|2024-12-08 15:47:00|620.36|618.26|620.41|618.31|620.46|618.36|620.36|618.26|7
1733672830000|2024-12-08 15:47:10|620.46|618.36|620.68|618.58|620.68|618.58|620.46|618.36|7
1733672840000|2024-12-08 15:47:20|620.69|618.59|620.98|618.88|621.01|618.91|620.69|618.59|17
1733672850000|2024-12-08 15:47:30|620.97|618.87|621.37|619.27|621.37|619.27|620.97|618.87|11
1733672860000|2024-12-08 15:47:40|621.38|619.28|621.49|619.39|621.49|619.39|621.38|619.28|14
1733672870000|2024-12-08 15:47:50|621.5|619.4|621.11|619.01|621.5|619.4|621.11|619.01|16
1733672880000|2024-12-08 15:48:00|621.1|619|621.08|618.98|621.12|619.02|621.08|618.98|8
1733672890000|2024-12-08 15:48:10|621.02|618.92|621.31|619.21|621.31|619.21|621.02|618.92|11
1733672900000|2024-12-08 15:48:20|621.3|619.2|621.28|619.18|621.3|619.2|621.28|619.18|9
1733672910000|2024-12-08 15:48:30|621.27|619.17|621.27|619.17|621.29|619.19|621.26|619.16|7
1733672920000|2024-12-08 15:48:40|621.26|619.16|621.25|619.15|621.28|619.18|621.25|619.15|8
1733672930000|2024-12-08 15:48:50|621.24|619.14|621.17|619.07|621.24|619.14|621.17|619.07|5
1733672940000|2024-12-08 15:49:00|621.09|618.99|621.33|619.23|621.33|619.23|620.89|618.79|16
1733672950000|2024-12-08 15:49:10|621.41|619.31|621.47|619.37|621.48|619.38|621.41|619.31|13
1733672960000|2024-12-08 15:49:20|621.46|619.36|621.44|619.34|621.46|619.36|621.44|619.34|5
1733672970000|2024-12-08 15:49:30|621.45|619.35|621.33|619.23|621.45|619.35|621.33|619.23|11
1733672980000|2024-12-08 15:49:40|621.32|619.22|621.28|619.18|621.32|619.22|621.28|619.18|7
1733672990000|2024-12-08 15:49:50|621.27|619.17|621.23|619.13|621.27|619.17|621.23|619.13|7
1733673000000|2024-12-08 15:50:00|621.22|619.12|621.17|619.07|621.22|619.12|621.14|619.04|10
1733673010000|2024-12-08 15:50:10|621.14|619.04|620.95|618.85|621.14|619.04|620.95|618.85|12
1733673020000|2024-12-08 15:50:20|620.75|618.65|620.61|618.51|620.76|618.66|620.61|618.51|9
1733673030000|2024-12-08 15:50:30|620.6|618.5|620.41|618.31|620.6|618.5|620.41|618.31|7
1733673040000|2024-12-08 15:50:40|620.4|618.3|620.35|618.25|620.4|618.3|620.35|618.25|6
1733673050000|2024-12-08 15:50:50|620.36|618.26|620.44|618.34|620.45|618.35|620.36|618.26|8
1733673060000|2024-12-08 15:51:00|620.46|618.36|620.67|618.57|620.67|618.57|620.45|618.35|14
1733673070000|2024-12-08 15:51:10|620.68|618.58|620.76|618.66|620.8|618.7|620.67|618.57|9
1733673080000|2024-12-08 15:51:20|620.77|618.67|620.76|618.66|620.77|618.67|620.75|618.65|4
1733673090000|2024-12-08 15:51:30|620.86|618.76|621.08|618.98|621.08|618.98|620.86|618.76|10
1733673100000|2024-12-08 15:51:40|621.09|618.99|621.37|619.27|621.37|619.27|621.09|618.99|10
1733673110000|2024-12-08 15:51:50|621.38|619.28|621.46|619.36|621.46|619.36|621.38|619.28|9
1733673120000|2024-12-08 15:52:00|621.48|619.38|621.58|619.48|621.58|619.48|621.48|619.38|9
1733673130000|2024-12-08 15:52:10|621.59|619.49|621.82|619.72|621.82|619.72|621.59|619.49|9
1733673140000|2024-12-08 15:52:20|621.83|619.73|621.89|619.79|621.9|619.8|621.83|619.73|9
1733673150000|2024-12-08 15:52:30|621.9|619.8|621.92|619.82|621.93|619.83|621.9|619.8|5
1733673160000|2024-12-08 15:52:40|621.91|619.81|621.63|619.53|621.91|619.81|621.62|619.52|18
1733673170000|2024-12-08 15:52:50|621.64|619.54|621.61|619.51|621.64|619.54|621.61|619.51|4
1733673180000|2024-12-08 15:53:00|621.57|619.47|621.55|619.45|621.57|619.47|621.55|619.45|5
1733673190000|2024-12-08 15:53:10|621.5|619.4|621.42|619.32|621.5|619.4|621.41|619.31|8
1733673200000|2024-12-08 15:53:20|621.43|619.33|621.41|619.31|621.43|619.33|621.41|619.31|3
1733673210000|2024-12-08 15:53:30|621.42|619.32|621.46|619.36|621.47|619.37|621.42|619.32|3
1733673220000|2024-12-08 15:53:40|621.47|619.37|621.48|619.38|621.48|619.38|621.47|619.37|4
1733673230000|2024-12-08 15:53:50|621.47|619.37|621.45|619.35|621.47|619.37|621.45|619.35|5
1733673240000|2024-12-08 15:54:00|621.44|619.34|621.42|619.32|621.44|619.34|621.42|619.32|5
1733673250000|2024-12-08 15:54:10|621.41|619.31|621.22|619.12|621.41|619.31|621.2|619.1|9
1733673260000|2024-12-08 15:54:20|621.18|619.08|621.1|619|621.18|619.08|621.1|619|6
1733673270000|2024-12-08 15:54:30|621.09|618.99|620.84|618.74|621.09|618.99|620.84|618.74|8
1733673280000|2024-12-08 15:54:40|620.83|618.73|620.81|618.71|620.83|618.73|620.79|618.69|8
1733673290000|2024-12-08 15:54:50|620.8|618.7|620.77|618.67|620.8|618.7|620.77|618.67|4
1733673300000|2024-12-08 15:55:00|620.76|618.66|620.8|618.7|620.81|618.71|620.76|618.66|3
1733673310000|2024-12-08 15:55:10|620.81|618.71|620.67|618.57|620.81|618.71|620.66|618.56|8
1733673320000|2024-12-08 15:55:20|620.66|618.56|620.61|618.51|620.66|618.56|620.61|618.51|8
1733673330000|2024-12-08 15:55:30|620.6|618.5|620.56|618.46|620.6|618.5|620.56|618.46|4
1733673340000|2024-12-08 15:55:40|620.51|618.41|620.25|618.15|620.51|618.41|620.25|618.15|13
1733673350000|2024-12-08 15:55:50|620.24|618.14|620.21|618.11|620.24|618.14|620.21|618.11|4
1733673360000|2024-12-08 15:56:00|620.2|618.1|620.17|618.07|620.2|618.1|620.17|618.07|4
1733673370000|2024-12-08 15:56:10|620.16|618.06|620.14|618.04|620.17|618.07|620.14|618.04|5
1733673380000|2024-12-08 15:56:20|620.13|618.03|620.09|617.99|620.13|618.03|620.09|617.99|5
1733673390000|2024-12-08 15:56:30|620.1|618|620.15|618.05|620.18|618.08|620.1|618|5
1733673400000|2024-12-08 15:56:40|620.14|618.04|620.07|617.97|620.14|618.04|620.07|617.97|4
1733673410000|2024-12-08 15:56:50|620.06|617.96|619.93|617.83|620.06|617.96|619.93|617.83|8
1733673420000|2024-12-08 15:57:00|619.88|617.78|619.79|617.69|619.88|617.78|619.79|617.69|8
1733673430000|2024-12-08 15:57:10|619.78|617.68|619.75|617.65|619.78|617.68|619.75|617.65|6
1733673440000|2024-12-08 15:57:20|619.74|617.64|619.8|617.7|619.81|617.71|619.74|617.64|7
1733673450000|2024-12-08 15:57:30|619.81|617.71|619.82|617.72|619.82|617.72|619.8|617.7|4
1733673460000|2024-12-08 15:57:40|619.83|617.73|619.84|617.74|619.88|617.78|619.83|617.73|8
1733673470000|2024-12-08 15:57:50|619.83|617.73|619.83|617.73|619.84|617.74|619.82|617.72|5
1733673480000|2024-12-08 15:58:00|619.84|617.74|619.89|617.79|619.91|617.81|619.84|617.74|4
1733673490000|2024-12-08 15:58:10|619.88|617.78|619.78|617.68|619.88|617.78|619.78|617.68|6
1733673500000|2024-12-08 15:58:20|619.77|617.67|619.79|617.69|619.79|617.69|619.77|617.67|3
1733673510000|2024-12-08 15:58:30|619.78|617.68|619.89|617.79|619.92|617.82|619.77|617.67|7
1733673520000|2024-12-08 15:58:40|619.88|617.78|619.83|617.73|619.88|617.78|619.83|617.73|6
1733673530000|2024-12-08 15:58:50|619.82|617.72|619.83|617.73|619.83|617.73|619.81|617.71|4
1733673540000|2024-12-08 15:59:00|619.94|617.84|619.98|617.88|620.02|617.92|619.94|617.84|6
1733673550000|2024-12-08 15:59:10|619.97|617.87|619.92|617.82|619.97|617.87|619.92|617.82|8
1733673560000|2024-12-08 15:59:20|619.91|617.81|619.86|617.76|619.91|617.81|619.86|617.76|6
1733673570000|2024-12-08 15:59:30|619.85|617.75|619.69|617.59|619.86|617.76|619.68|617.58|7
1733673580000|2024-12-08 15:59:40|619.68|617.58|619.68|617.58|619.68|617.58|619.67|617.57|3
1733673590000|2024-12-08 15:59:50|619.67|617.57|619.66|617.56|619.67|617.57|619.66|617.56|2
1733673600000|2024-12-08 16:00:00|619.67|617.57|619.65|617.55|619.68|617.58|619.65|617.55|5
1733673610000|2024-12-08 16:00:10|619.66|617.56|619.72|617.62|619.72|617.62|619.66|617.56|4
1733673620000|2024-12-08 16:00:20|619.73|617.63|619.69|617.59|619.8|617.7|619.69|617.59|8
1733673630000|2024-12-08 16:00:30|619.71|617.61|619.68|617.58|619.71|617.61|619.68|617.58|4
1733673640000|2024-12-08 16:00:40|619.67|617.57|619.79|617.69|619.83|617.73|619.67|617.57|7
1733673650000|2024-12-08 16:00:50|619.78|617.68|619.86|617.76|619.86|617.76|619.78|617.68|7
1733673660000|2024-12-08 16:01:00|619.85|617.75|619.98|617.88|620|617.9|619.85|617.75|8
1733673670000|2024-12-08 16:01:10|619.97|617.87|619.8|617.7|619.98|617.88|619.8|617.7|14
1733673680000|2024-12-08 16:01:20|619.79|617.69|619.69|617.59|619.79|617.69|619.63|617.53|13
1733673690000|2024-12-08 16:01:30|619.7|617.6|620.15|618.05|620.15|618.05|619.69|617.59|11
1733673700000|2024-12-08 16:01:40|620.16|618.06|620.24|618.14|620.25|618.15|620.16|618.06|8
1733673710000|2024-12-08 16:01:50|620.23|618.13|620.63|618.53|620.63|618.53|620.23|618.13|13
1733673720000|2024-12-08 16:02:00|620.64|618.54|620.82|618.72|620.82|618.72|620.64|618.54|11
1733673730000|2024-12-08 16:02:10|620.81|618.71|620.74|618.64|620.82|618.72|620.74|618.64|11
1733673740000|2024-12-08 16:02:20|620.69|618.59|620.45|618.35|620.69|618.59|620.45|618.35|14
1733673750000|2024-12-08 16:02:30|620.44|618.34|620.51|618.41|620.52|618.42|620.43|618.33|9
1733673760000|2024-12-08 16:02:40|620.5|618.4|620.43|618.33|620.5|618.4|620.43|618.33|4
1733673770000|2024-12-08 16:02:50|620.42|618.32|620.39|618.29|620.42|618.32|620.39|618.29|4
1733673780000|2024-12-08 16:03:00|620.38|618.28|620.6|618.5|620.61|618.51|620.36|618.26|13
1733673790000|2024-12-08 16:03:10|620.61|618.51|620.86|618.76|620.87|618.77|620.61|618.51|15
1733673800000|2024-12-08 16:03:20|620.87|618.77|620.92|618.82|620.92|618.82|620.87|618.77|8
1733673810000|2024-12-08 16:03:30|620.91|618.81|620.89|618.79|620.93|618.83|620.87|618.77|12
1733673820000|2024-12-08 16:03:40|620.88|618.78|620.83|618.73|620.88|618.78|620.83|618.73|5
1733673830000|2024-12-08 16:03:50|620.82|618.72|620.81|618.71|620.82|618.72|620.81|618.71|2
1733673840000|2024-12-08 16:04:00|620.91|618.81|621.14|619.04|621.14|619.04|620.91|618.81|9
1733673850000|2024-12-08 16:04:10|621.13|619.03|621.12|619.02|621.13|619.03|621.12|619.02|6
1733673860000|2024-12-08 16:04:20|621.13|619.03|621.25|619.15|621.3|619.2|621.13|619.03|10
1733673870000|2024-12-08 16:04:30|621.24|619.14|621.2|619.1|621.24|619.14|621.2|619.1|5
1733673880000|2024-12-08 16:04:40|621.19|619.09|621.15|619.05|621.2|619.1|621.15|619.05|7
1733673890000|2024-12-08 16:04:50|621.14|619.04|620.71|618.61|621.14|619.04|620.64|618.54|11
1733673900000|2024-12-08 16:05:00|620.7|618.6|620.63|618.53|620.7|618.6|620.63|618.53|8
1733673910000|2024-12-08 16:05:10|620.64|618.54|621.07|618.97|621.07|618.97|620.64|618.54|18
1733673920000|2024-12-08 16:05:20|621.08|618.98|621.13|619.03|621.14|619.04|621.08|618.98|7
1733673930000|2024-12-08 16:05:30|621.14|619.04|621.14|619.04|621.26|619.16|621.11|619.01|9
1733673940000|2024-12-08 16:05:40|621.19|619.09|621.22|619.12|621.28|619.18|621.19|619.09|8
1733673950000|2024-12-08 16:05:50|621.23|619.13|621.3|619.2|621.3|619.2|621.22|619.12|3
1733673960000|2024-12-08 16:06:00|621.31|619.21|621.21|619.11|621.36|619.26|621.21|619.11|13
1733673970000|2024-12-08 16:06:10|621.2|619.1|620.98|618.88|621.2|619.1|620.98|618.88|11
1733673980000|2024-12-08 16:06:20|620.97|618.87|621|618.9|621|618.9|620.97|618.87|6
1733673990000|2024-12-08 16:06:30|620.99|618.89|620.96|618.86|620.99|618.89|620.96|618.86|4
1733674000000|2024-12-08 16:06:40|621.07|618.97|621.2|619.1|621.21|619.11|621.05|618.95|8
1733674010000|2024-12-08 16:06:50|621.19|619.09|621.21|619.11|621.21|619.11|621.19|619.09|5
1733674020000|2024-12-08 16:07:00|621.33|619.23|621.31|619.21|621.33|619.23|621.29|619.19|6
1733674030000|2024-12-08 16:07:10|621.3|619.2|621.23|619.13|621.3|619.2|621.23|619.13|12
1733674040000|2024-12-08 16:07:20|621.22|619.12|621.11|619.01|621.22|619.12|621.11|619.01|9
1733674050000|2024-12-08 16:07:30|621.1|619|621.19|619.09|621.19|619.09|621.08|618.98|4
1733674060000|2024-12-08 16:07:40|621.2|619.1|621.23|619.13|621.23|619.13|621.2|619.1|4
1733674070000|2024-12-08 16:07:50|621.24|619.14|621.22|619.12|621.25|619.15|621.22|619.12|5
1733674080000|2024-12-08 16:08:00|621.21|619.11|621.18|619.08|621.21|619.11|621.18|619.08|4
1733674090000|2024-12-08 16:08:10|621.17|619.07|621.29|619.19|621.29|619.19|621.16|619.06|10
1733674100000|2024-12-08 16:08:20|621.38|619.28|621.49|619.39|621.51|619.41|621.38|619.28|8
1733674110000|2024-12-08 16:08:30|621.47|619.37|621.43|619.33|621.47|619.37|621.43|619.33|4
1733674120000|2024-12-08 16:08:40|621.38|619.28|621.34|619.24|621.38|619.28|621.34|619.24|9
1733674130000|2024-12-08 16:08:50|621.33|619.23|621.31|619.21|621.33|619.23|621.31|619.21|3
1733674140000|2024-12-08 16:09:00|621.3|619.2|621.28|619.18|621.3|619.2|621.28|619.18|3
1733674150000|2024-12-08 16:09:10|621.27|619.17|621.19|619.09|621.27|619.17|621.19|619.09|7
1733674160000|2024-12-08 16:09:20|621.18|619.08|621.08|618.98|621.18|619.08|621.08|618.98|8
1733674170000|2024-12-08 16:09:30|621.07|618.97|620.96|618.86|621.07|618.97|620.96|618.86|6
1733674180000|2024-12-08 16:09:40|620.95|618.85|621.09|618.99|621.09|618.99|620.94|618.84|8
1733674190000|2024-12-08 16:09:50|621.15|619.05|621.22|619.12|621.22|619.12|621.15|619.05|7
1733674200000|2024-12-08 16:10:00|621.34|619.24|621.62|619.52|621.62|619.52|621.34|619.24|17
1733674210000|2024-12-08 16:10:10|621.61|619.51|621.61|619.51|621.62|619.52|621.61|619.51|3
1733674220000|2024-12-08 16:10:20|621.6|619.5|621.64|619.54|621.65|619.55|621.6|619.5|6
1733674230000|2024-12-08 16:10:30|621.63|619.53|621.62|619.52|621.64|619.54|621.62|619.52|6
1733674240000|2024-12-08 16:10:40|621.61|619.51|621.59|619.49|621.61|619.51|621.59|619.49|3
1733674250000|2024-12-08 16:10:50|621.58|619.48|622.38|620.28|622.52|620.42|621.52|619.42|14
1733674260000|2024-12-08 16:11:00|622.37|620.27|622.05|619.95|622.37|620.27|622.05|619.95|17
1733674270000|2024-12-08 16:11:10|622.04|619.94|621.9|619.8|622.04|619.94|621.9|619.8|7
1733674280000|2024-12-08 16:11:20|621.89|619.79|621.84|619.74|621.89|619.79|621.84|619.74|8
1733674290000|2024-12-08 16:11:30|621.83|619.73|621.96|619.86|622.01|619.91|621.82|619.72|8
1733674300000|2024-12-08 16:11:40|621.95|619.85|621.69|619.59|621.95|619.85|621.69|619.59|11
1733674310000|2024-12-08 16:11:50|621.67|619.57|621|618.9|621.67|619.57|621|618.9|24
1733674320000|2024-12-08 16:12:00|620.99|618.89|621.03|618.93|621.03|618.93|620.96|618.86|7
1733674330000|2024-12-08 16:12:10|621.04|618.94|621.19|619.09|621.19|619.09|621.04|618.94|8
1733674340000|2024-12-08 16:12:20|621.37|619.27|621.74|619.64|621.76|619.66|621.37|619.27|14
1733674350000|2024-12-08 16:12:30|621.75|619.65|621.75|619.65|621.76|619.66|621.75|619.65|5
1733674360000|2024-12-08 16:12:40|621.76|619.66|621.74|619.64|621.76|619.66|621.74|619.64|3
1733674370000|2024-12-08 16:12:50|621.73|619.63|621.74|619.64|621.74|619.64|621.72|619.62|4
1733674380000|2024-12-08 16:13:00|621.73|619.63|621.66|619.56|621.73|619.63|621.66|619.56|8
1733674390000|2024-12-08 16:13:10|621.67|619.57|621.61|619.51|621.67|619.57|621.61|619.51|3
1733674400000|2024-12-08 16:13:20|621.6|619.5|621.65|619.55|621.67|619.57|621.59|619.49|5
1733674410000|2024-12-08 16:13:30|621.66|619.56|621.76|619.66|621.77|619.67|621.66|619.56|6
1733674420000|2024-12-08 16:13:40|621.75|619.65|621.84|619.74|621.86|619.76|621.75|619.65|8
1733674430000|2024-12-08 16:13:50|621.85|619.75|621.82|619.72|621.85|619.75|621.82|619.72|6
1733674440000|2024-12-08 16:14:00|621.83|619.73|621.69|619.59|621.83|619.73|621.68|619.58|10
1733674450000|2024-12-08 16:14:10|621.68|619.58|621.64|619.54|621.68|619.58|621.64|619.54|5
1733674460000|2024-12-08 16:14:20|621.63|619.53|621.63|619.53|621.63|619.53|621.57|619.47|6
1733674470000|2024-12-08 16:14:30|621.64|619.54|621.7|619.6|621.71|619.61|621.64|619.54|5
1733674480000|2024-12-08 16:14:40|621.77|619.67|621.86|619.76|621.86|619.76|621.75|619.65|11
1733674490000|2024-12-08 16:14:50|621.85|619.75|621.84|619.74|621.85|619.75|621.84|619.74|4
1733674500000|2024-12-08 16:15:00|621.83|619.73|621.88|619.78|621.9|619.8|621.83|619.73|13
1733674510000|2024-12-08 16:15:10|621.87|619.77|621.52|619.42|621.87|619.77|621.52|619.42|13
1733674520000|2024-12-08 16:15:20|621.48|619.38|620.96|618.86|621.48|619.38|620.96|618.86|24
1733674530000|2024-12-08 16:15:30|620.94|618.84|620.91|618.81|620.95|618.85|620.87|618.77|12
1733674540000|2024-12-08 16:15:40|620.88|618.78|620.87|618.77|620.88|618.78|620.86|618.76|4
1733674550000|2024-12-08 16:15:50|620.88|618.78|620.76|618.66|620.88|618.78|620.76|618.66|5
1733674560000|2024-12-08 16:16:00|620.74|618.64|620.51|618.41|620.74|618.64|620.49|618.39|14
1733674570000|2024-12-08 16:16:10|620.53|618.43|620.51|618.41|620.53|618.43|620.51|618.41|3
1733674580000|2024-12-08 16:16:20|620.65|618.55|621.07|618.97|621.08|618.98|620.65|618.55|22
1733674590000|2024-12-08 16:16:30|621.06|618.96|621.5|619.4|621.5|619.4|621.06|618.96|16
1733674600000|2024-12-08 16:16:40|621.49|619.39|621.14|619.04|621.49|619.39|621.14|619.04|16
1733674610000|2024-12-08 16:16:50|621.12|619.02|620.84|618.74|621.12|619.02|620.84|618.74|14
1733674620000|2024-12-08 16:17:00|620.81|618.71|620.71|618.61|620.81|618.71|620.71|618.61|9
1733674630000|2024-12-08 16:17:10|620.6|618.5|620.39|618.29|620.6|618.5|620.38|618.28|14
1733674640000|2024-12-08 16:17:20|620.38|618.28|620.31|618.21|620.38|618.28|620.31|618.21|3
1733674650000|2024-12-08 16:17:30|620.3|618.2|620.68|618.58|620.68|618.58|620.3|618.2|13
1733674660000|2024-12-08 16:17:40|620.69|618.59|621.08|618.98|621.09|618.99|620.69|618.59|16
1733674670000|2024-12-08 16:17:50|621.07|618.97|621.25|619.15|621.26|619.16|621.07|618.97|11
1733674680000|2024-12-08 16:18:00|621.24|619.14|621.24|619.14|621.25|619.15|621.22|619.12|7
1733674690000|2024-12-08 16:18:10|621.23|619.13|621.03|618.93|621.26|619.16|621.02|618.92|14
1733674700000|2024-12-08 16:18:20|621.02|618.92|620.99|618.89|621.02|618.92|620.99|618.89|4
1733674710000|2024-12-08 16:18:30|620.98|618.88|621|618.9|621|618.9|620.97|618.87|5
1733674720000|2024-12-08 16:18:40|621.01|618.91|621.17|619.07|621.17|619.07|621|618.9|10
1733674730000|2024-12-08 16:18:50|621.18|619.08|621.39|619.29|621.39|619.29|621.18|619.08|7
1733674740000|2024-12-08 16:19:00|621.4|619.3|621.6|619.5|621.61|619.51|621.4|619.3|8
1733674750000|2024-12-08 16:19:10|621.59|619.49|621.6|619.5|621.61|619.51|621.59|619.49|7
1733674760000|2024-12-08 16:19:20|621.59|619.49|621.7|619.6|621.7|619.6|621.59|619.49|4
1733674770000|2024-12-08 16:19:30|621.69|619.59|621.72|619.62|621.74|619.64|621.69|619.59|7
1733674780000|2024-12-08 16:19:40|621.71|619.61|621.69|619.59|621.71|619.61|621.68|619.58|5
1733674790000|2024-12-08 16:19:50|621.68|619.58|621.38|619.28|621.68|619.58|621.38|619.28|15
1733674800000|2024-12-08 16:20:00|621.37|619.27|621.11|619.01|621.37|619.27|621.11|619.01|12
1733674810000|2024-12-08 16:20:10|621.1|619|621.2|619.1|621.2|619.1|621.1|619|7
1733674820000|2024-12-08 16:20:20|621.21|619.11|621.41|619.31|621.41|619.31|621.21|619.11|5
1733674830000|2024-12-08 16:20:30|621.42|619.32|621.45|619.35|621.46|619.36|621.42|619.32|10
1733674840000|2024-12-08 16:20:40|621.44|619.34|621.44|619.34|621.45|619.35|621.43|619.33|6
1733674850000|2024-12-08 16:20:50|621.43|619.33|621.23|619.13|621.43|619.33|621.23|619.13|9
1733674860000|2024-12-08 16:21:00|621.22|619.12|621.16|619.06|621.22|619.12|621.13|619.03|10
1733674870000|2024-12-08 16:21:10|621.12|619.02|621.04|618.94|621.12|619.02|621.03|618.93|11
1733674880000|2024-12-08 16:21:20|621.05|618.95|621|618.9|621.05|618.95|621|618.9|8
1733674890000|2024-12-08 16:21:30|620.99|618.89|621.1|619|621.1|619|620.98|618.88|5
1733674900000|2024-12-08 16:21:40|621.11|619.01|621.08|618.98|621.11|619.01|621.07|618.97|7
1733674910000|2024-12-08 16:21:50|621.07|618.97|620.89|618.79|621.07|618.97|620.89|618.79|8
1733674920000|2024-12-08 16:22:00|620.84|618.74|620.61|618.51|620.84|618.74|620.61|618.51|12
1733674930000|2024-12-08 16:22:10|620.6|618.5|620.55|618.45|620.6|618.5|620.55|618.45|8
1733674940000|2024-12-08 16:22:20|620.44|618.34|620.43|618.33|620.51|618.41|620.36|618.26|8
1733674950000|2024-12-08 16:22:30|620.42|618.32|620.3|618.2|620.42|618.32|620.3|618.2|8
1733674960000|2024-12-08 16:22:40|620.31|618.21|620.21|618.11|620.31|618.21|620.21|618.11|7
1733674970000|2024-12-08 16:22:50|620.2|618.1|619.89|617.79|620.2|618.1|619.89|617.79|17
1733674980000|2024-12-08 16:23:00|619.88|617.78|619.85|617.75|619.88|617.78|619.85|617.75|8
1733674990000|2024-12-08 16:23:10|619.86|617.76|619.92|617.82|619.94|617.84|619.86|617.76|10
1733675000000|2024-12-08 16:23:20|619.91|617.81|619.89|617.79|619.93|617.83|619.89|617.79|10
1733675010000|2024-12-08 16:23:30|619.88|617.78|619.8|617.7|619.88|617.78|619.8|617.7|9
1733675020000|2024-12-08 16:23:40|619.85|617.75|619.99|617.89|620.01|617.91|619.85|617.75|7
1733675030000|2024-12-08 16:23:50|620.07|617.97|620.06|617.96|620.07|617.97|620.06|617.96|4
1733675040000|2024-12-08 16:24:00|620.07|617.97|620.04|617.94|620.07|617.97|620.04|617.94|6
1733675050000|2024-12-08 16:24:10|620.03|617.93|620.02|617.92|620.03|617.93|620.02|617.92|4
1733675060000|2024-12-08 16:24:20|619.97|617.87|619.94|617.84|620.02|617.92|619.94|617.84|9
1733675070000|2024-12-08 16:24:30|619.93|617.83|619.93|617.83|619.94|617.84|619.89|617.79|7
1733675080000|2024-12-08 16:24:40|619.92|617.82|619.84|617.74|619.92|617.82|619.84|617.74|7
1733675090000|2024-12-08 16:24:50|619.83|617.73|619.75|617.65|619.83|617.73|619.72|617.62|7
1733675100000|2024-12-08 16:25:00|619.74|617.64|619.67|617.57|619.78|617.68|619.67|617.57|5
1733675110000|2024-12-08 16:25:10|619.68|617.58|619.7|617.6|619.73|617.63|619.68|617.58|7
1733675120000|2024-12-08 16:25:20|619.69|617.59|619.57|617.47|619.7|617.6|619.57|617.47|9
1733675130000|2024-12-08 16:25:30|619.58|617.48|619.42|617.32|619.58|617.48|619.42|617.32|9
1733675140000|2024-12-08 16:25:40|619.41|617.31|619.36|617.26|619.41|617.31|619.35|617.25|6
1733675150000|2024-12-08 16:25:50|619.35|617.25|619.18|617.08|619.35|617.25|619.18|617.08|6
1733675160000|2024-12-08 16:26:00|619.17|617.07|618.75|616.65|619.17|617.07|618.75|616.65|17
1733675170000|2024-12-08 16:26:10|618.74|616.64|618.84|616.74|618.84|616.74|618.72|616.62|8
1733675180000|2024-12-08 16:26:20|618.85|616.75|619.05|616.95|619.06|616.96|618.85|616.75|11
1733675190000|2024-12-08 16:26:30|619.04|616.94|619.03|616.93|619.05|616.95|619.03|616.93|6
1733675200000|2024-12-08 16:26:40|619.02|616.92|619.24|617.14|619.27|617.17|619.02|616.92|9
1733675210000|2024-12-08 16:26:50|619.25|617.15|619.37|617.27|619.38|617.28|619.25|617.15|12
1733675220000|2024-12-08 16:27:00|619.38|617.28|619.42|617.32|619.42|617.32|619.38|617.28|5
1733675230000|2024-12-08 16:27:10|619.41|617.31|619.3|617.2|619.42|617.32|619.28|617.18|7
1733675240000|2024-12-08 16:27:20|619.31|617.21|619.33|617.23|619.33|617.23|619.31|617.21|5
1733675250000|2024-12-08 16:27:30|619.32|617.22|619.27|617.17|619.32|617.22|619.27|617.17|9
1733675260000|2024-12-08 16:27:40|619.26|617.16|619.25|617.15|619.27|617.17|619.25|617.15|4
1733675270000|2024-12-08 16:27:50|619.24|617.14|619.24|617.14|619.25|617.15|619.24|617.14|3
1733675280000|2024-12-08 16:28:00|619.23|617.13|619.18|617.08|619.23|617.13|619.18|617.08|8
1733675290000|2024-12-08 16:28:10|619.17|617.07|619.32|617.22|619.32|617.22|619.16|617.06|8
1733675300000|2024-12-08 16:28:20|619.46|617.36|619.55|617.45|619.57|617.47|619.46|617.36|9
1733675310000|2024-12-08 16:28:30|619.54|617.44|619.53|617.43|619.55|617.45|619.53|617.43|4
1733675320000|2024-12-08 16:28:40|619.52|617.42|619.51|617.41|619.52|617.42|619.51|617.41|6
1733675330000|2024-12-08 16:28:50|619.5|617.4|619.49|617.39|619.51|617.41|619.49|617.39|4
1733675340000|2024-12-08 16:29:00|619.61|617.51|619.65|617.55|619.65|617.55|619.59|617.49|4
1733675350000|2024-12-08 16:29:10|619.64|617.54|619.82|617.72|619.83|617.73|619.63|617.53|12
1733675360000|2024-12-08 16:29:20|619.83|617.73|619.82|617.72|619.83|617.73|619.81|617.71|4
1733675370000|2024-12-08 16:29:30|619.81|617.71|619.83|617.73|619.83|617.73|619.81|617.71|3
1733675380000|2024-12-08 16:29:40|619.88|617.78|619.93|617.83|619.95|617.85|619.88|617.78|6
1733675390000|2024-12-08 16:29:50|619.94|617.84|619.97|617.87|620|617.9|619.94|617.84|6
1733675400000|2024-12-08 16:30:00|619.96|617.86|620.29|618.19|620.29|618.19|619.96|617.86|10
1733675410000|2024-12-08 16:30:10|620.3|618.2|620.34|618.24|620.34|618.24|620.3|618.2|5
1733675420000|2024-12-08 16:30:20|620.33|618.23|620.29|618.19|620.33|618.23|620.29|618.19|5
1733675430000|2024-12-08 16:30:30|620.28|618.18|620.17|618.07|620.28|618.18|620.17|618.07|9
1733675440000|2024-12-08 16:30:40|620.18|618.08|619.96|617.86|620.18|618.08|619.96|617.86|11
1733675450000|2024-12-08 16:30:50|620.02|617.92|620|617.9|620.02|617.92|620|617.9|3
1733675460000|2024-12-08 16:31:00|620.08|617.98|620.32|618.22|620.32|618.22|620.08|617.98|16
1733675470000|2024-12-08 16:31:10|620.33|618.23|620.65|618.55|620.67|618.57|620.33|618.23|16
1733675480000|2024-12-08 16:31:20|620.78|618.68|621.08|618.98|621.08|618.98|620.78|618.68|13
1733675490000|2024-12-08 16:31:30|621.09|618.99|621.15|619.05|621.15|619.05|621.09|618.99|9
1733675500000|2024-12-08 16:31:40|621.14|619.04|621.11|619.01|621.14|619.04|621.1|619|8
1733675510000|2024-12-08 16:31:50|621.1|619|621.09|618.99|621.1|619|621.09|618.99|6
1733675520000|2024-12-08 16:32:00|621.08|618.98|621.06|618.96|621.08|618.98|621.06|618.96|3
1733675530000|2024-12-08 16:32:10|621.05|618.95|620.97|618.87|621.05|618.95|620.97|618.87|6
1733675540000|2024-12-08 16:32:20|620.96|618.86|620.98|618.88|621.01|618.91|620.96|618.86|5
1733675550000|2024-12-08 16:32:30|621.03|618.93|621.01|618.91|621.03|618.93|621.01|618.91|3
1733675560000|2024-12-08 16:32:40|621|618.9|621.23|619.13|621.23|619.13|621|618.9|7
1733675570000|2024-12-08 16:32:50|621.22|619.12|621.21|619.11|621.22|619.12|621.21|619.11|2
1733675580000|2024-12-08 16:33:00|621.22|619.12|621.22|619.12|621.22|619.12|621.21|619.11|3
1733675590000|2024-12-08 16:33:10|621.21|619.11|621.21|619.11|621.23|619.13|621.21|619.11|5
1733675610000|2024-12-08 16:33:30|621.2|619.1|621.19|619.09|621.2|619.1|621.19|619.09|2
1733675620000|2024-12-08 16:33:40|621.18|619.08|621.21|619.11|621.22|619.12|621.16|619.06|5
1733675630000|2024-12-08 16:33:50|621.26|619.16|621.33|619.23|621.33|619.23|621.26|619.16|2
1733675640000|2024-12-08 16:34:00|621.38|619.28|621.37|619.27|621.38|619.28|621.37|619.27|2
1733675650000|2024-12-08 16:34:10|621.36|619.26|621.38|619.28|621.38|619.28|621.35|619.25|4
1733675660000|2024-12-08 16:34:20|621.37|619.27|621.41|619.31|621.42|619.32|621.37|619.27|3
1733675670000|2024-12-08 16:34:30|621.42|619.32|621.4|619.3|621.42|619.32|621.4|619.3|5
1733675680000|2024-12-08 16:34:40|621.39|619.29|621.45|619.35|621.45|619.35|621.39|619.29|4
1733675690000|2024-12-08 16:34:50|621.46|619.36|621.47|619.37|621.47|619.37|621.44|619.34|6
1733675700000|2024-12-08 16:35:00|621.46|619.36|621.56|619.46|621.6|619.5|621.46|619.36|8
1733675710000|2024-12-08 16:35:10|621.55|619.45|621.7|619.6|621.7|619.6|621.49|619.39|11
1733675720000|2024-12-08 16:35:20|621.69|619.59|621.67|619.57|621.69|619.59|621.67|619.57|7
1733675730000|2024-12-08 16:35:30|621.68|619.58|621.68|619.58|621.69|619.59|621.67|619.57|5
1733675740000|2024-12-08 16:35:40|621.67|619.57|621.86|619.76|621.89|619.79|621.67|619.57|8
1733675750000|2024-12-08 16:35:50|621.88|619.78|621.84|619.74|621.88|619.78|621.84|619.74|7
1733675760000|2024-12-08 16:36:00|621.85|619.75|622.02|619.92|622.05|619.95|621.84|619.74|8
1733675770000|2024-12-08 16:36:10|622.03|619.93|622.01|619.91|622.03|619.93|622.01|619.91|5
1733675780000|2024-12-08 16:36:20|622.02|619.92|622.07|619.97|622.08|619.98|622.02|619.92|13
1733675790000|2024-12-08 16:36:30|622.08|619.98|622.1|620|622.1|620|622.07|619.97|7
1733675800000|2024-12-08 16:36:40|622.08|619.98|621.77|619.67|622.08|619.98|621.77|619.67|16
1733675810000|2024-12-08 16:36:50|621.76|619.66|621.74|619.64|621.76|619.66|621.74|619.64|5
1733675820000|2024-12-08 16:37:00|621.73|619.63|621.7|619.6|621.74|619.64|621.7|619.6|6
1733675830000|2024-12-08 16:37:10|621.69|619.59|621.52|619.42|621.69|619.59|621.52|619.42|4
1733675840000|2024-12-08 16:37:20|621.51|619.41|621.6|619.5|621.6|619.5|621.51|619.41|6
1733675850000|2024-12-08 16:37:30|621.59|619.49|621.91|619.81|621.91|619.81|621.59|619.49|13
1733675860000|2024-12-08 16:37:40|621.92|619.82|622.11|620.01|622.11|620.01|621.92|619.82|14
1733675870000|2024-12-08 16:37:50|622.12|620.02|622.15|620.05|622.15|620.05|622.11|620.01|9
1733675880000|2024-12-08 16:38:00|622.16|620.06|622.16|620.06|622.16|620.06|622.16|620.06|1
1733675890000|2024-12-08 16:38:10|622.15|620.05|622.17|620.07|622.17|620.07|622.15|620.05|3
1733675900000|2024-12-08 16:38:20|622.18|620.08|622.34|620.24|622.34|620.24|622.18|620.08|10
1733675910000|2024-12-08 16:38:30|622.33|620.23|622.31|620.21|622.33|620.23|622.31|620.21|5
1733675920000|2024-12-08 16:38:40|622.32|620.22|622.33|620.23|622.33|620.23|622.32|620.22|4
1733675930000|2024-12-08 16:38:50|622.32|620.22|622.68|620.58|622.69|620.59|622.32|620.22|8
1733675940000|2024-12-08 16:39:00|622.67|620.57|622.65|620.55|622.67|620.57|622.65|620.55|3
1733675950000|2024-12-08 16:39:10|622.64|620.54|622.63|620.53|622.66|620.56|622.62|620.52|9
1733675960000|2024-12-08 16:39:20|622.64|620.54|622.62|620.52|622.64|620.54|622.62|620.52|5
1733675970000|2024-12-08 16:39:30|622.63|620.53|622.7|620.6|622.72|620.62|622.62|620.52|14
1733675980000|2024-12-08 16:39:40|622.69|620.59|622.66|620.56|622.69|620.59|622.66|620.56|6
1733675990000|2024-12-08 16:39:50|622.65|620.55|622.68|620.58|622.71|620.61|622.65|620.55|5
1733676000000|2024-12-08 16:40:00|622.69|620.59|622.79|620.69|622.79|620.69|622.67|620.57|7
1733676010000|2024-12-08 16:40:10|622.78|620.68|623.4|621.3|623.4|621.3|622.78|620.68|13
1733676020000|2024-12-08 16:40:20|623.41|621.31|623.4|621.3|623.41|621.31|623.38|621.28|8
1733676030000|2024-12-08 16:40:30|623.41|621.31|623.48|621.38|623.5|621.4|623.41|621.31|14
1733676040000|2024-12-08 16:40:40|623.47|621.37|622.97|620.87|623.47|621.37|622.95|620.85|25
1733676050000|2024-12-08 16:40:50|622.95|620.85|622.72|620.62|622.95|620.85|622.69|620.59|13
1733676060000|2024-12-08 16:41:00|622.71|620.61|622.66|620.56|622.71|620.61|622.65|620.55|12
1733676070000|2024-12-08 16:41:10|622.64|620.54|622.51|620.41|622.64|620.54|622.51|620.41|8
1733676080000|2024-12-08 16:41:20|622.53|620.43|622.44|620.34|622.53|620.43|622.44|620.34|8
1733676090000|2024-12-08 16:41:30|622.43|620.33|622.66|620.56|622.66|620.56|622.42|620.32|9
1733676100000|2024-12-08 16:41:40|622.65|620.55|622.46|620.36|622.66|620.56|622.46|620.36|15
1733676110000|2024-12-08 16:41:50|622.45|620.35|622.24|620.14|622.45|620.35|622.23|620.13|12
1733676120000|2024-12-08 16:42:00|622.23|620.13|621.84|619.74|622.23|620.13|621.84|619.74|22
1733676130000|2024-12-08 16:42:10|621.83|619.73|621.81|619.71|621.83|619.73|621.81|619.71|5
1733676140000|2024-12-08 16:42:20|621.8|619.7|621.91|619.81|621.93|619.83|621.8|619.7|8
1733676150000|2024-12-08 16:42:30|621.9|619.8|622.01|619.91|622.02|619.92|621.9|619.8|6
1733676160000|2024-12-08 16:42:40|622|619.9|621.97|619.87|622|619.9|621.97|619.87|4
1733676170000|2024-12-08 16:42:50|621.98|619.88|622.05|619.95|622.06|619.96|621.98|619.88|3
1733676180000|2024-12-08 16:43:00|622.11|620.01|622.09|619.99|622.11|620.01|622.09|619.99|5
1733676190000|2024-12-08 16:43:10|622.14|620.04|622.13|620.03|622.14|620.04|622.12|620.02|4
1733676200000|2024-12-08 16:43:20|622.12|620.02|622.06|619.96|622.13|620.03|622.05|619.95|7
1733676210000|2024-12-08 16:43:30|622.01|619.91|621.92|619.82|622.01|619.91|621.92|619.82|7
1733676220000|2024-12-08 16:43:40|621.91|619.81|621.88|619.78|621.91|619.81|621.88|619.78|7
1733676230000|2024-12-08 16:43:50|621.87|619.77|621.73|619.63|621.88|619.78|621.73|619.63|6
1733676240000|2024-12-08 16:44:00|621.74|619.64|621.72|619.62|621.74|619.64|621.71|619.61|8
1733676250000|2024-12-08 16:44:10|621.71|619.61|621.79|619.69|621.79|619.69|621.71|619.61|2
1733676260000|2024-12-08 16:44:20|621.78|619.68|621.75|619.65|621.79|619.69|621.75|619.65|6
1733676270000|2024-12-08 16:44:30|621.74|619.64|621.79|619.69|621.8|619.7|621.71|619.61|8
1733676280000|2024-12-08 16:44:40|621.8|619.7|621.82|619.72|621.84|619.74|621.8|619.7|6
1733676290000|2024-12-08 16:44:50|621.83|619.73|621.94|619.84|621.94|619.84|621.83|619.73|5
1733676300000|2024-12-08 16:45:00|622.04|619.94|622.25|620.15|622.25|620.15|622.04|619.94|9
1733676310000|2024-12-08 16:45:10|622.31|620.21|622.92|620.82|622.92|620.82|622.31|620.21|23
1733676320000|2024-12-08 16:45:20|622.93|620.83|622.92|620.82|622.94|620.84|622.92|620.82|4
1733676330000|2024-12-08 16:45:30|622.93|620.83|623.35|621.25|623.36|621.26|622.93|620.83|20
1733676340000|2024-12-08 16:45:40|623.36|621.26|623.62|621.52|623.62|621.52|623.36|621.26|13
1733676350000|2024-12-08 16:45:50|623.61|621.51|623.94|621.84|623.95|621.85|623.61|621.51|19
1733676360000|2024-12-08 16:46:00|623.95|621.85|623.96|621.86|623.96|621.86|623.94|621.84|6
1733676370000|2024-12-08 16:46:10|623.95|621.85|623.77|621.67|623.96|621.86|623.76|621.66|16
1733676380000|2024-12-08 16:46:20|623.78|621.68|623.44|621.34|623.79|621.69|623.44|621.34|10
1733676390000|2024-12-08 16:46:30|623.43|621.33|623.16|621.06|623.43|621.33|623.16|621.06|13
1733676400000|2024-12-08 16:46:40|623.17|621.07|623.25|621.15|623.25|621.15|623.16|621.06|8
1733676410000|2024-12-08 16:46:50|623.24|621.14|623.48|621.38|623.48|621.38|623.24|621.14|7
1733676420000|2024-12-08 16:47:00|623.49|621.39|623.51|621.41|623.51|621.41|623.48|621.38|5
1733676430000|2024-12-08 16:47:10|623.52|621.42|623.91|621.81|623.91|621.81|623.51|621.41|21
1733676440000|2024-12-08 16:47:20|623.92|621.82|623.94|621.84|623.95|621.85|623.92|621.82|9
1733676450000|2024-12-08 16:47:30|623.89|621.79|623.77|621.67|623.89|621.79|623.77|621.67|10
1733676460000|2024-12-08 16:47:40|623.76|621.66|623.52|621.42|623.76|621.66|623.5|621.4|11
1733676470000|2024-12-08 16:47:50|623.51|621.41|623.42|621.32|623.51|621.41|623.41|621.31|18
1733676480000|2024-12-08 16:48:00|623.35|621.25|623.14|621.04|623.41|621.31|623.14|621.04|13
1733676490000|2024-12-08 16:48:10|623.13|621.03|622.87|620.77|623.13|621.03|622.87|620.77|19
1733676500000|2024-12-08 16:48:20|622.86|620.76|622.83|620.73|622.87|620.77|622.82|620.72|10
1733676510000|2024-12-08 16:48:30|622.82|620.72|622.81|620.71|622.83|620.73|622.81|620.71|4
1733676520000|2024-12-08 16:48:40|622.8|620.7|622.81|620.71|622.82|620.72|622.8|620.7|6
1733676530000|2024-12-08 16:48:50|622.82|620.72|622.75|620.65|622.82|620.72|622.75|620.65|11
1733676540000|2024-12-08 16:49:00|622.73|620.63|622.56|620.46|622.73|620.63|622.56|620.46|5
1733676550000|2024-12-08 16:49:10|622.55|620.45|622.47|620.37|622.55|620.45|622.47|620.37|9
1733676560000|2024-12-08 16:49:20|622.37|620.27|622.36|620.26|622.37|620.27|622.35|620.25|4
1733676570000|2024-12-08 16:49:30|622.35|620.25|622.6|620.5|622.66|620.56|622.34|620.24|11
1733676580000|2024-12-08 16:49:40|622.61|620.51|622.66|620.56|622.69|620.59|622.61|620.51|12
1733676590000|2024-12-08 16:49:50|622.67|620.57|622.68|620.58|622.68|620.58|622.66|620.56|4
1733676600000|2024-12-08 16:50:00|622.67|620.57|622.61|620.51|622.67|620.57|622.61|620.51|8
1733676610000|2024-12-08 16:50:10|622.6|620.5|622.48|620.38|622.6|620.5|622.47|620.37|7
1733676620000|2024-12-08 16:50:20|622.47|620.37|622.47|620.37|622.48|620.38|622.43|620.33|9
1733676630000|2024-12-08 16:50:30|622.55|620.45|622.67|620.57|622.7|620.6|622.55|620.45|9
1733676640000|2024-12-08 16:50:40|622.68|620.58|622.68|620.58|622.69|620.59|622.67|620.57|5
1733676650000|2024-12-08 16:50:50|622.69|620.59|622.69|620.59|622.7|620.6|622.68|620.58|9
1733676660000|2024-12-08 16:51:00|622.7|620.6|622.82|620.72|622.88|620.78|622.7|620.6|5
1733676670000|2024-12-08 16:51:10|622.81|620.71|622.82|620.72|622.82|620.72|622.81|620.71|2
1733676680000|2024-12-08 16:51:20|622.81|620.71|622.89|620.79|622.9|620.8|622.81|620.71|8
1733676690000|2024-12-08 16:51:30|622.9|620.8|622.88|620.78|622.9|620.8|622.88|620.78|3
1733676700000|2024-12-08 16:51:40|622.84|620.74|622.78|620.68|622.84|620.74|622.78|620.68|7
1733676710000|2024-12-08 16:51:50|622.77|620.67|622.68|620.58|622.77|620.67|622.68|620.58|7
1733676720000|2024-12-08 16:52:00|622.71|620.61|623.14|621.04|623.14|621.04|622.71|620.61|14
1733676730000|2024-12-08 16:52:10|623.25|621.15|623.54|621.44|623.54|621.44|623.25|621.15|13
1733676740000|2024-12-08 16:52:20|623.55|621.45|623.59|621.49|623.6|621.5|623.55|621.45|9
1733676750000|2024-12-08 16:52:30|623.6|621.5|623.48|621.38|623.6|621.5|623.48|621.38|13
1733676760000|2024-12-08 16:52:40|623.47|621.37|623.45|621.35|623.47|621.37|623.45|621.35|3
1733676770000|2024-12-08 16:52:50|623.44|621.34|623.4|621.3|623.44|621.34|623.4|621.3|5
1733676780000|2024-12-08 16:53:00|623.39|621.29|623.21|621.11|623.39|621.29|623.21|621.11|8
1733676790000|2024-12-08 16:53:10|623.2|621.1|623.17|621.07|623.2|621.1|623.17|621.07|4
1733676800000|2024-12-08 16:53:20|623.16|621.06|622.81|620.71|623.16|621.06|622.81|620.71|14
1733676810000|2024-12-08 16:53:30|622.8|620.7|622.79|620.69|622.8|620.7|622.78|620.68|4
1733676820000|2024-12-08 16:53:40|622.78|620.68|622.75|620.65|622.78|620.68|622.75|620.65|4
1733676830000|2024-12-08 16:53:50|622.74|620.64|622.89|620.79|622.9|620.8|622.74|620.64|6
1733676840000|2024-12-08 16:54:00|622.9|620.8|622.91|620.81|622.93|620.83|622.87|620.77|9
1733676850000|2024-12-08 16:54:10|622.9|620.8|622.79|620.69|622.9|620.8|622.79|620.69|10
1733676860000|2024-12-08 16:54:20|622.78|620.68|622.69|620.59|622.78|620.68|622.69|620.59|7
1733676870000|2024-12-08 16:54:30|622.63|620.53|622.6|620.5|622.63|620.53|622.6|620.5|6
1733676880000|2024-12-08 16:54:40|622.59|620.49|622.45|620.35|622.59|620.49|622.45|620.35|6
1733676890000|2024-12-08 16:54:50|622.44|620.34|622.41|620.31|622.44|620.34|622.4|620.3|6
1733676900000|2024-12-08 16:55:00|622.54|620.44|622.98|620.88|622.98|620.88|622.53|620.43|15
1733676910000|2024-12-08 16:55:10|623.05|620.95|623.3|621.2|623.3|621.2|623.05|620.95|19
1733676920000|2024-12-08 16:55:20|623.31|621.21|623.52|621.42|623.52|621.42|623.31|621.21|10
1733676930000|2024-12-08 16:55:30|623.51|621.41|623.49|621.39|623.53|621.43|623.49|621.39|7
1733676940000|2024-12-08 16:55:40|623.48|621.38|623.36|621.26|623.48|621.38|623.36|621.26|7
1733676950000|2024-12-08 16:55:50|623.35|621.25|623.32|621.22|623.35|621.25|623.32|621.22|4
1733676960000|2024-12-08 16:56:00|623.31|621.21|623.46|621.36|623.47|621.37|623.3|621.2|8
1733676970000|2024-12-08 16:56:10|623.45|621.35|623.46|621.36|623.46|621.36|623.45|621.35|2
1733676980000|2024-12-08 16:56:20|623.45|621.35|623.68|621.58|623.68|621.58|623.43|621.33|9
1733676990000|2024-12-08 16:56:30|623.66|621.56|623.64|621.54|623.67|621.57|623.64|621.54|8
1733677000000|2024-12-08 16:56:40|623.63|621.53|623.2|621.1|623.63|621.53|623.2|621.1|11
1733677010000|2024-12-08 16:56:50|623.17|621.07|623.14|621.04|623.17|621.07|623.14|621.04|8
1733677020000|2024-12-08 16:57:00|623.15|621.05|623.17|621.07|623.23|621.13|623.12|621.02|15
1733677030000|2024-12-08 16:57:10|623.16|621.06|623.06|620.96|623.16|621.06|623.06|620.96|10
1733677040000|2024-12-08 16:57:20|623.05|620.95|623.11|621.01|623.16|621.06|623.05|620.95|10
1733677050000|2024-12-08 16:57:30|623.1|621|623.16|621.06|623.18|621.08|623.1|621|14
1733677060000|2024-12-08 16:57:40|623.15|621.05|623.1|621|623.15|621.05|623.1|621|7
1733677070000|2024-12-08 16:57:50|623.09|620.99|623.04|620.94|623.09|620.99|623.04|620.94|5
1733677080000|2024-12-08 16:58:00|623.03|620.93|622.94|620.84|623.03|620.93|622.94|620.84|9
1733677090000|2024-12-08 16:58:10|622.93|620.83|622.64|620.54|622.93|620.83|622.64|620.54|10
1733677100000|2024-12-08 16:58:20|622.63|620.53|622.59|620.49|622.63|620.53|622.59|620.49|5
1733677110000|2024-12-08 16:58:30|622.6|620.5|622.52|620.42|622.6|620.5|622.52|620.42|5
1733677120000|2024-12-08 16:58:40|622.51|620.41|622.5|620.4|622.51|620.41|622.34|620.24|13
1733677130000|2024-12-08 16:58:50|622.51|620.41|622.44|620.34|622.52|620.42|622.44|620.34|11
1733677140000|2024-12-08 16:59:00|622.43|620.33|622.55|620.45|622.56|620.46|622.41|620.31|7
1733677150000|2024-12-08 16:59:10|622.56|620.46|622.67|620.57|622.67|620.57|622.56|620.46|11
1733677160000|2024-12-08 16:59:20|622.68|620.58|622.59|620.49|622.68|620.58|622.55|620.45|5
1733677170000|2024-12-08 16:59:30|622.58|620.48|622.59|620.49|622.59|620.49|622.58|620.48|4
1733677180000|2024-12-08 16:59:40|622.58|620.48|622.39|620.29|622.58|620.48|622.38|620.28|15
1733677190000|2024-12-08 16:59:50|622.4|620.3|622.39|620.29|622.4|620.3|622.38|620.28|4
1733677200000|2024-12-08 17:00:00|622.38|620.28|622.76|620.66|622.76|620.66|622.33|620.23|19
1733677210000|2024-12-08 17:00:10|622.77|620.67|622.64|620.54|622.79|620.69|622.64|620.54|11
1733677220000|2024-12-08 17:00:20|622.63|620.53|622.61|620.51|622.64|620.54|622.61|620.51|9
1733677230000|2024-12-08 17:00:30|622.6|620.5|623.03|620.93|623.03|620.93|622.6|620.5|15
1733677240000|2024-12-08 17:00:40|623.04|620.94|623.14|621.04|623.14|621.04|623.03|620.93|10
1733677250000|2024-12-08 17:00:50|623.13|621.03|623.18|621.08|623.19|621.09|623.13|621.03|5
1733677260000|2024-12-08 17:01:00|623.17|621.07|623.68|621.58|623.68|621.58|623.17|621.07|23
1733677270000|2024-12-08 17:01:10|623.69|621.59|624.03|621.93|624.03|621.93|623.69|621.59|16
1733677280000|2024-12-08 17:01:20|624.04|621.94|624.14|622.04|624.15|622.05|624.04|621.94|8
1733677290000|2024-12-08 17:01:30|624.21|622.11|624.22|622.12|624.23|622.13|624.21|622.11|6
1733677300000|2024-12-08 17:01:40|624.21|622.11|624.29|622.19|624.29|622.19|624.2|622.1|9
1733677310000|2024-12-08 17:01:50|624.28|622.18|624.27|622.17|624.28|622.18|624.27|622.17|2
1733677320000|2024-12-08 17:02:00|624.22|622.12|624.01|621.91|624.22|622.12|624|621.9|11
1733677330000|2024-12-08 17:02:10|624|621.9|623.73|621.63|624|621.9|623.72|621.62|13
1733677340000|2024-12-08 17:02:20|623.74|621.64|623.81|621.71|623.81|621.71|623.72|621.62|12
1733677350000|2024-12-08 17:02:30|623.87|621.77|624|621.9|624.01|621.91|623.86|621.76|8
1733677360000|2024-12-08 17:02:40|623.99|621.89|623.98|621.88|624.01|621.91|623.98|621.88|10
1733677370000|2024-12-08 17:02:50|623.99|621.89|624.52|622.42|624.52|622.42|623.99|621.89|17
1733677380000|2024-12-08 17:03:00|624.53|622.43|624.65|622.55|624.69|622.59|624.53|622.43|19
1733677390000|2024-12-08 17:03:10|624.64|622.54|624.61|622.51|624.64|622.54|624.61|622.51|4
1733677400000|2024-12-08 17:03:20|624.6|622.5|624.58|622.48|624.61|622.51|624.58|622.48|10
1733677410000|2024-12-08 17:03:30|624.59|622.49|624.53|622.43|624.59|622.49|624.51|622.41|8
1733677420000|2024-12-08 17:03:40|624.52|622.42|624.68|622.58|624.68|622.58|624.52|622.42|8
1733677430000|2024-12-08 17:03:50|624.7|622.6|624.74|622.64|624.75|622.65|624.69|622.59|8
1733677440000|2024-12-08 17:04:00|624.73|622.63|624.46|622.36|624.73|622.63|624.46|622.36|10
1733677450000|2024-12-08 17:04:10|624.47|622.37|624.45|622.35|624.47|622.37|624.44|622.34|7
1733677460000|2024-12-08 17:04:20|624.46|622.36|624.43|622.33|624.47|622.37|624.42|622.32|13
1733677470000|2024-12-08 17:04:30|624.42|622.32|624.5|622.4|624.54|622.44|624.39|622.29|11
1733677480000|2024-12-08 17:04:40|624.49|622.39|624.41|622.31|624.49|622.39|624.41|622.31|13
1733677490000|2024-12-08 17:04:50|624.4|622.3|624.35|622.25|624.4|622.3|624.35|622.25|7
1733677500000|2024-12-08 17:05:00|624.34|622.24|624.54|622.44|624.62|622.52|624.33|622.23|10
1733677510000|2024-12-08 17:05:10|624.53|622.43|624.49|622.39|624.53|622.43|624.48|622.38|9
1733677520000|2024-12-08 17:05:20|624.48|622.38|624.59|622.49|624.62|622.52|624.48|622.38|8
1733677530000|2024-12-08 17:05:30|624.58|622.48|624.55|622.45|624.58|622.48|624.55|622.45|8
1733677540000|2024-12-08 17:05:40|624.56|622.46|624.52|622.42|624.56|622.46|624.52|622.42|5
1733677550000|2024-12-08 17:05:50|624.69|622.59|624.65|622.55|624.69|622.59|624.65|622.55|9
1733677560000|2024-12-08 17:06:00|624.64|622.54|624.34|622.24|624.64|622.54|624.34|622.24|13
1733677570000|2024-12-08 17:06:10|624.33|622.23|624.06|621.96|624.33|622.23|624.06|621.96|14
1733677580000|2024-12-08 17:06:20|624.05|621.95|623.92|621.82|624.05|621.95|623.92|621.82|11
1733677590000|2024-12-08 17:06:30|623.91|621.81|624.06|621.96|624.08|621.98|623.86|621.76|15
1733677600000|2024-12-08 17:06:40|624.05|621.95|623.99|621.89|624.05|621.95|623.98|621.88|9
1733677610000|2024-12-08 17:06:50|623.98|621.88|624.15|622.05|624.2|622.1|623.94|621.84|12
1733677620000|2024-12-08 17:07:00|624.14|622.04|624.07|621.97|624.14|622.04|624.07|621.97|12
1733677630000|2024-12-08 17:07:10|624.06|621.96|624.02|621.92|624.07|621.97|624.02|621.92|9
1733677640000|2024-12-08 17:07:20|624.01|621.91|623.91|621.81|624.01|621.91|623.89|621.79|10
1733677650000|2024-12-08 17:07:30|623.88|621.78|624.03|621.93|624.04|621.94|623.85|621.75|13
1733677660000|2024-12-08 17:07:40|624.02|621.92|624.18|622.08|624.18|622.08|623.99|621.89|7
1733677670000|2024-12-08 17:07:50|624.17|622.07|624.08|621.98|624.17|622.07|624.08|621.98|12
1733677680000|2024-12-08 17:08:00|624.07|621.97|623.93|621.83|624.07|621.97|623.91|621.81|8
1733677690000|2024-12-08 17:08:10|624.12|622.02|624.05|621.95|624.12|622.02|624.04|621.94|16
1733677700000|2024-12-08 17:08:20|624.06|621.96|624.37|622.27|624.45|622.35|624.05|621.95|16
1733677710000|2024-12-08 17:08:30|624.36|622.26|624|621.9|624.37|622.27|624|621.9|17
1733677720000|2024-12-08 17:08:40|623.99|621.89|623.35|621.25|623.99|621.89|623.35|621.25|25
1733677730000|2024-12-08 17:08:50|623.34|621.24|623.24|621.14|623.35|621.25|623.24|621.14|13
1733677740000|2024-12-08 17:09:00|623.23|621.13|622.95|620.85|623.23|621.13|622.95|620.85|14
1733677750000|2024-12-08 17:09:10|622.94|620.84|622.72|620.62|622.94|620.84|622.72|620.62|17
1733677760000|2024-12-08 17:09:20|622.73|620.63|622.68|620.58|622.74|620.64|622.68|620.58|10
1733677770000|2024-12-08 17:09:30|622.67|620.57|622.88|620.78|623.02|620.92|622.66|620.56|13
1733677780000|2024-12-08 17:09:40|622.89|620.79|622.86|620.76|622.9|620.8|622.86|620.76|10
1733677790000|2024-12-08 17:09:50|622.85|620.75|622.58|620.48|622.85|620.75|622.58|620.48|13
1733677800000|2024-12-08 17:10:00|622.57|620.47|622.46|620.36|622.57|620.47|622.46|620.36|9
1733677810000|2024-12-08 17:10:10|622.45|620.35|622.28|620.18|622.45|620.35|622.27|620.17|17
1733677820000|2024-12-08 17:10:20|622.27|620.17|622.45|620.35|622.49|620.39|622.26|620.16|12
1733677830000|2024-12-08 17:10:30|622.46|620.36|622.67|620.57|622.68|620.58|622.45|620.35|12
1733677840000|2024-12-08 17:10:40|622.66|620.56|622.61|620.51|622.67|620.57|622.61|620.51|14
1733677850000|2024-12-08 17:10:50|622.92|620.82|622.92|620.82|622.99|620.89|622.7|620.6|14
1733677860000|2024-12-08 17:11:00|622.91|620.81|622.87|620.77|622.91|620.81|622.86|620.76|13
1733677870000|2024-12-08 17:11:10|622.88|620.78|622.64|620.54|622.88|620.78|622.61|620.51|13
1733677880000|2024-12-08 17:11:20|622.63|620.53|622.35|620.25|622.63|620.53|622.35|620.25|12
1733677890000|2024-12-08 17:11:30|622.34|620.24|622.27|620.17|622.35|620.25|622.27|620.17|10
1733677900000|2024-12-08 17:11:40|622.28|620.18|622.49|620.39|622.52|620.42|622.28|620.18|7
1733677910000|2024-12-08 17:11:50|622.48|620.38|622.41|620.31|622.48|620.38|622.41|620.31|8
1733677920000|2024-12-08 17:12:00|622.4|620.3|622.34|620.24|622.4|620.3|622.34|620.24|7
1733677930000|2024-12-08 17:12:10|622.33|620.23|622.61|620.51|622.65|620.55|622.33|620.23|12
1733677940000|2024-12-08 17:12:20|622.6|620.5|622.58|620.48|622.6|620.5|622.57|620.47|9
1733677950000|2024-12-08 17:12:30|622.59|620.49|622.68|620.58|622.76|620.66|622.58|620.48|12
1733677960000|2024-12-08 17:12:40|622.69|620.59|622.6|620.5|622.69|620.59|622.6|620.5|11
1733677970000|2024-12-08 17:12:50|622.59|620.49|622.43|620.33|622.59|620.49|622.43|620.33|12
1733677980000|2024-12-08 17:13:00|622.42|620.32|622.86|620.76|622.88|620.78|622.36|620.26|11
1733677990000|2024-12-08 17:13:10|622.85|620.75|622.79|620.69|622.86|620.76|622.79|620.69|15
1733678000000|2024-12-08 17:13:20|622.78|620.68|622.78|620.68|622.8|620.7|622.78|620.68|9
1733678010000|2024-12-08 17:13:30|622.77|620.67|622.74|620.64|622.78|620.68|622.74|620.64|6
1733678020000|2024-12-08 17:13:40|622.73|620.63|622.8|620.7|622.81|620.71|622.72|620.62|8
1733678030000|2024-12-08 17:13:50|622.83|620.73|622.95|620.85|622.97|620.87|622.83|620.73|13
1733678040000|2024-12-08 17:14:00|622.94|620.84|623.1|621|623.11|621.01|622.94|620.84|10
1733678050000|2024-12-08 17:14:10|623.09|620.99|623.33|621.23|623.36|621.26|623.07|620.97|13
1733678060000|2024-12-08 17:14:20|623.32|621.22|623.25|621.15|623.32|621.22|623.25|621.15|10
1733678070000|2024-12-08 17:14:30|623.24|621.14|623.21|621.11|623.24|621.14|623.2|621.1|10
1733678080000|2024-12-08 17:14:40|623.2|621.1|623.33|621.23|623.37|621.27|623.2|621.1|7
1733678090000|2024-12-08 17:14:50|623.34|621.24|623.26|621.16|623.34|621.24|623.26|621.16|9
1733678100000|2024-12-08 17:15:00|623.49|621.39|623.38|621.28|623.49|621.39|623.38|621.28|12
1733678110000|2024-12-08 17:15:10|623.75|621.65|623.7|621.6|623.76|621.66|623.7|621.6|11
1733678120000|2024-12-08 17:15:20|623.69|621.59|623.9|621.8|623.95|621.85|623.69|621.59|13
1733678130000|2024-12-08 17:15:30|624.18|622.08|624.33|622.23|624.33|622.23|624.18|622.08|14
1733678140000|2024-12-08 17:15:40|624.32|622.22|624.31|622.21|624.49|622.39|624.31|622.21|10
1733678150000|2024-12-08 17:15:50|624.32|622.22|624.23|622.13|624.32|622.22|624.23|622.13|17
1733678160000|2024-12-08 17:16:00|624.2|622.1|623.93|621.83|624.2|622.1|623.93|621.83|20
1733678170000|2024-12-08 17:16:10|623.77|621.67|623.94|621.84|623.97|621.87|623.75|621.65|14
1733678180000|2024-12-08 17:16:20|623.93|621.83|623.86|621.76|623.94|621.84|623.86|621.76|12
1733678190000|2024-12-08 17:16:30|623.85|621.75|623.62|621.52|623.85|621.75|623.62|621.52|14
1733678200000|2024-12-08 17:16:40|623.61|621.51|623.45|621.35|623.61|621.51|623.45|621.35|12
1733678210000|2024-12-08 17:16:50|623.44|621.34|623.63|621.53|623.67|621.57|623.43|621.33|8
1733678220000|2024-12-08 17:17:00|623.64|621.54|624.02|621.92|624.02|621.92|623.62|621.52|14
1733678230000|2024-12-08 17:17:10|624.09|621.99|624.04|621.94|624.09|621.99|624.04|621.94|11
1733678240000|2024-12-08 17:17:20|624.03|621.93|623.86|621.76|624.03|621.93|623.86|621.76|16
1733678250000|2024-12-08 17:17:30|623.85|621.75|623.7|621.6|623.85|621.75|623.7|621.6|12
1733678260000|2024-12-08 17:17:40|623.69|621.59|623.61|621.51|623.69|621.59|623.61|621.51|9
1733678270000|2024-12-08 17:17:50|623.6|621.5|623.43|621.33|623.6|621.5|623.43|621.33|13
1733678280000|2024-12-08 17:18:00|623.42|621.32|623.3|621.2|623.42|621.32|623.3|621.2|16
1733678290000|2024-12-08 17:18:10|623.29|621.19|623.74|621.64|623.91|621.81|623.29|621.19|12
1733678300000|2024-12-08 17:18:20|623.91|621.81|624.05|621.95|624.09|621.99|623.76|621.66|17
1733678310000|2024-12-08 17:18:30|624.04|621.94|624.04|621.94|624.04|621.94|624.01|621.91|12
1733678320000|2024-12-08 17:18:40|624.03|621.93|623.97|621.87|624.03|621.93|623.97|621.87|7
1733678330000|2024-12-08 17:18:50|624.14|622.04|624.1|622|624.14|622.04|624.09|621.99|9
1733678340000|2024-12-08 17:19:00|624.32|622.22|624.34|622.24|624.41|622.31|624.15|622.05|15
1733678350000|2024-12-08 17:19:10|624.33|622.23|624.27|622.17|624.33|622.23|624.27|622.17|15
1733678360000|2024-12-08 17:19:20|624.28|622.18|624.42|622.32|624.48|622.38|624.27|622.17|8
1733678370000|2024-12-08 17:19:30|624.41|622.31|624.36|622.26|624.41|622.31|624.36|622.26|8
1733678380000|2024-12-08 17:19:40|624.35|622.25|624.5|622.4|624.52|622.42|624.31|622.21|12
1733678390000|2024-12-08 17:19:50|624.49|622.39|624.44|622.34|624.49|622.39|624.43|622.33|8
1733678400000|2024-12-08 17:20:00|624.43|622.33|624.38|622.28|624.43|622.33|624.38|622.28|6
1733678410000|2024-12-08 17:20:10|624.37|622.27|624.13|622.03|624.37|622.27|624.13|622.03|14
1733678420000|2024-12-08 17:20:20|624.12|622.02|624.18|622.08|624.2|622.1|624.07|621.97|11
1733678430000|2024-12-08 17:20:30|624.26|622.16|624.28|622.18|624.37|622.27|624.2|622.1|6
1733678440000|2024-12-08 17:20:40|624.29|622.19|624.36|622.26|624.44|622.34|624.28|622.18|11
1733678450000|2024-12-08 17:20:50|624.35|622.25|624.52|622.42|624.58|622.48|624.34|622.24|9
1733678460000|2024-12-08 17:21:00|624.53|622.43|624.47|622.37|624.53|622.43|624.47|622.37|15
1733678470000|2024-12-08 17:21:10|624.46|622.36|624.42|622.32|624.47|622.37|624.42|622.32|9
1733678480000|2024-12-08 17:21:20|624.41|622.31|624.19|622.09|624.41|622.31|624.19|622.09|14
1733678490000|2024-12-08 17:21:30|624.18|622.08|623.92|621.82|624.18|622.08|623.92|621.82|9
1733678500000|2024-12-08 17:21:40|623.91|621.81|623.72|621.62|623.91|621.81|623.72|621.62|12
1733678510000|2024-12-08 17:21:50|623.71|621.61|623.83|621.73|623.84|621.74|623.63|621.53|12
1733678520000|2024-12-08 17:22:00|623.82|621.72|624.1|622|624.11|622.01|623.79|621.69|23
1733678530000|2024-12-08 17:22:10|624.09|621.99|624.21|622.11|624.27|622.17|624.05|621.95|10
1733678540000|2024-12-08 17:22:20|624.22|622.12|624.55|622.45|624.58|622.48|624.21|622.11|22
1733678550000|2024-12-08 17:22:30|624.56|622.46|624.86|622.76|624.88|622.78|624.56|622.46|16
1733678560000|2024-12-08 17:22:40|624.85|622.75|624.74|622.64|624.85|622.75|624.74|622.64|12
1733678570000|2024-12-08 17:22:50|624.73|622.63|624.68|622.58|624.73|622.63|624.68|622.58|8
1733678580000|2024-12-08 17:23:00|624.67|622.57|624.56|622.46|624.67|622.57|624.54|622.44|8
1733678590000|2024-12-08 17:23:10|624.55|622.45|624.48|622.38|624.55|622.45|624.48|622.38|12
1733678600000|2024-12-08 17:23:20|624.47|622.37|624.67|622.57|624.7|622.6|624.46|622.36|10
1733678610000|2024-12-08 17:23:30|624.66|622.56|624.83|622.73|624.86|622.76|624.65|622.55|6
1733678620000|2024-12-08 17:23:40|624.82|622.72|624.76|622.66|624.82|622.72|624.76|622.66|9
1733678630000|2024-12-08 17:23:50|624.77|622.67|624.86|622.76|624.88|622.78|624.74|622.64|7
1733678640000|2024-12-08 17:24:00|624.85|622.75|624.81|622.71|624.85|622.75|624.81|622.71|15
1733678650000|2024-12-08 17:24:10|624.8|622.7|625.05|622.95|625.06|622.96|624.8|622.7|10
1733678660000|2024-12-08 17:24:20|625.04|622.94|624.94|622.84|625.04|622.94|624.94|622.84|11
1733678670000|2024-12-08 17:24:30|624.93|622.83|624.97|622.87|624.98|622.88|624.92|622.82|10
1733678680000|2024-12-08 17:24:40|624.96|622.86|625.14|623.04|625.19|623.09|624.96|622.86|14
1733678690000|2024-12-08 17:24:50|625.15|623.05|625.12|623.02|625.15|623.05|625.12|623.02|8
1733678700000|2024-12-08 17:25:00|625.11|623.01|625.11|623.01|625.12|623.02|625.11|623.01|5
1733678710000|2024-12-08 17:25:10|625.12|623.02|624.89|622.79|625.12|623.02|624.89|622.79|15
1733678720000|2024-12-08 17:25:20|624.88|622.78|624.93|622.83|625.07|622.97|624.88|622.78|11
1733678730000|2024-12-08 17:25:30|624.92|622.82|624.69|622.59|624.92|622.82|624.69|622.59|17
1733678740000|2024-12-08 17:25:40|624.68|622.58|624.31|622.21|624.68|622.58|624.31|622.21|17
1733678750000|2024-12-08 17:25:50|624.3|622.2|624.22|622.12|624.3|622.2|624.21|622.11|11
1733678760000|2024-12-08 17:26:00|624.21|622.11|624.4|622.3|624.41|622.31|624.2|622.1|13
1733678770000|2024-12-08 17:26:10|624.39|622.29|624.36|622.26|624.39|622.29|624.35|622.25|10
1733678780000|2024-12-08 17:26:20|624.37|622.27|623.93|621.83|624.37|622.27|623.93|621.83|16
1733678790000|2024-12-08 17:26:30|623.91|621.81|623.82|621.72|623.91|621.81|623.82|621.72|13
1733678800000|2024-12-08 17:26:40|623.81|621.71|623.72|621.62|623.81|621.71|623.72|621.62|14
1733678810000|2024-12-08 17:26:50|623.71|621.61|623.84|621.74|623.88|621.78|623.69|621.59|10
1733678820000|2024-12-08 17:27:00|623.83|621.73|623.75|621.65|623.86|621.76|623.75|621.65|14
1733678830000|2024-12-08 17:27:10|623.76|621.66|623.91|621.81|623.93|621.83|623.76|621.66|4
1733678840000|2024-12-08 17:27:20|623.9|621.8|624.23|622.13|624.27|622.17|623.89|621.79|10
1733678850000|2024-12-08 17:27:30|624.22|622.12|624.21|622.11|624.23|622.13|624.2|622.1|12
1733678860000|2024-12-08 17:27:40|624.2|622.1|624.1|622|624.2|622.1|624.09|621.99|15
1733678870000|2024-12-08 17:27:50|624.09|621.99|623.92|621.82|624.09|621.99|623.89|621.79|15
1733678880000|2024-12-08 17:28:00|623.87|621.77|623.65|621.55|623.87|621.77|623.65|621.55|13
1733678890000|2024-12-08 17:28:10|623.6|621.5|623.36|621.26|623.6|621.5|623.35|621.25|15
1733678900000|2024-12-08 17:28:20|623.35|621.25|623.28|621.18|623.35|621.25|623.28|621.18|10
1733678910000|2024-12-08 17:28:30|623.27|621.17|623.12|621.02|623.27|621.17|623.12|621.02|7
1733678920000|2024-12-08 17:28:40|623.06|620.96|623.24|621.14|623.27|621.17|623.03|620.93|13
1733678930000|2024-12-08 17:28:50|623.23|621.13|623.21|621.11|623.24|621.14|623.21|621.11|11
1733678940000|2024-12-08 17:29:00|623.11|621.01|622.99|620.89|623.11|621.01|622.99|620.89|11
1733678950000|2024-12-08 17:29:10|622.93|620.83|622.86|620.76|622.93|620.83|622.86|620.76|8
1733678960000|2024-12-08 17:29:20|622.85|620.75|622.67|620.57|622.85|620.75|622.67|620.57|14
1733678970000|2024-12-08 17:29:30|622.66|620.56|622.62|620.52|622.66|620.56|622.62|620.52|5
1733678980000|2024-12-08 17:29:40|622.61|620.51|622.65|620.55|622.78|620.68|622.6|620.5|11
1733678990000|2024-12-08 17:29:50|622.64|620.54|622.62|620.52|622.65|620.55|622.61|620.51|10
1733679000000|2024-12-08 17:30:00|622.61|620.51|622.55|620.45|622.61|620.51|622.55|620.45|7
1733679010000|2024-12-08 17:30:10|622.54|620.44|622.6|620.5|622.67|620.57|622.45|620.35|12
1733679020000|2024-12-08 17:30:20|622.61|620.51|622.78|620.68|622.82|620.72|622.6|620.5|16
1733679030000|2024-12-08 17:30:30|622.77|620.67|622.7|620.6|622.77|620.67|622.7|620.6|8
1733679040000|2024-12-08 17:30:40|622.69|620.59|622.66|620.56|622.69|620.59|622.66|620.56|8
1733679050000|2024-12-08 17:30:50|622.65|620.55|622.62|620.52|622.65|620.55|622.62|620.52|12
1733679060000|2024-12-08 17:31:00|622.63|620.53|622.79|620.69|622.8|620.7|622.59|620.49|9
1733679070000|2024-12-08 17:31:10|622.78|620.68|623.4|621.3|623.46|621.36|622.77|620.67|10
1733679080000|2024-12-08 17:31:20|623.39|621.29|623.57|621.47|623.58|621.48|623.36|621.26|10
1733679090000|2024-12-08 17:31:30|623.56|621.46|623.72|621.62|623.72|621.62|623.55|621.45|12
1733679100000|2024-12-08 17:31:40|623.71|621.61|623.64|621.54|623.71|621.61|623.64|621.54|12
1733679110000|2024-12-08 17:31:50|623.63|621.53|624.07|621.97|624.19|622.09|623.58|621.48|15
1733679120000|2024-12-08 17:32:00|624.06|621.96|624.21|622.11|624.22|622.12|624.02|621.92|11
1733679130000|2024-12-08 17:32:10|624.2|622.1|624.05|621.95|624.21|622.11|624.05|621.95|11
1733679140000|2024-12-08 17:32:20|624.04|621.94|624.28|622.18|624.35|622.25|623.99|621.89|17
1733679150000|2024-12-08 17:32:30|624.27|622.17|624.45|622.35|624.45|622.35|624.27|622.17|5
1733679160000|2024-12-08 17:32:40|624.46|622.36|624.48|622.38|624.51|622.41|624.46|622.36|11
1733679170000|2024-12-08 17:32:50|624.49|622.39|624.47|622.37|624.49|622.39|624.46|622.36|11
1733679180000|2024-12-08 17:33:00|624.46|622.36|624.31|622.21|624.47|622.37|624.31|622.21|10
1733679190000|2024-12-08 17:33:10|624.3|622.2|624.22|622.12|624.35|622.25|624.18|622.08|14
1733679200000|2024-12-08 17:33:20|624.21|622.11|624.02|621.92|624.21|622.11|624.02|621.92|13
1733679210000|2024-12-08 17:33:30|623.9|621.8|623.76|621.66|623.9|621.8|623.76|621.66|12
1733679220000|2024-12-08 17:33:40|623.94|621.84|623.9|621.8|623.94|621.84|623.9|621.8|9
1733679230000|2024-12-08 17:33:50|624.06|621.96|624.27|622.17|624.27|622.17|624.05|621.95|13
1733679240000|2024-12-08 17:34:00|624.28|622.18|624.54|622.44|624.55|622.45|624.28|622.18|17
1733679250000|2024-12-08 17:34:10|624.53|622.43|624.53|622.43|624.68|622.58|624.51|622.41|8
1733679260000|2024-12-08 17:34:20|624.54|622.44|624.64|622.54|624.7|622.6|624.54|622.44|13
1733679270000|2024-12-08 17:34:30|624.63|622.53|624.36|622.26|624.63|622.53|624.34|622.24|14
1733679280000|2024-12-08 17:34:40|624.35|622.25|624.27|622.17|624.35|622.25|624.27|622.17|11
1733679290000|2024-12-08 17:34:50|624.26|622.16|624.4|622.3|624.45|622.35|624.26|622.16|10
1733679300000|2024-12-08 17:35:00|624.39|622.29|624.07|621.97|624.4|622.3|624.07|621.97|14
1733679310000|2024-12-08 17:35:10|624.15|622.05|624|621.9|624.15|622.05|624|621.9|13
1733679320000|2024-12-08 17:35:20|623.99|621.89|623.93|621.83|623.99|621.89|623.93|621.83|9
1733679330000|2024-12-08 17:35:30|623.92|621.82|624.06|621.96|624.12|622.02|623.9|621.8|13
1733679340000|2024-12-08 17:35:40|624.05|621.95|623.98|621.88|624.05|621.95|623.98|621.88|10
1733679350000|2024-12-08 17:35:50|623.97|621.87|623.95|621.85|624.24|622.14|623.95|621.85|5
1733679360000|2024-12-08 17:36:00|623.89|621.79|623.94|621.84|623.95|621.85|623.8|621.7|12
1733679370000|2024-12-08 17:36:10|623.93|621.83|624.46|622.36|624.49|622.39|623.92|621.82|19
1733679380000|2024-12-08 17:36:20|624.45|622.35|624.36|622.26|624.45|622.35|624.36|622.26|16
1733679390000|2024-12-08 17:36:30|624.35|622.25|624.25|622.15|624.35|622.25|624.25|622.15|15
1733679400000|2024-12-08 17:36:40|624.24|622.14|624.11|622.01|624.24|622.14|624.11|622.01|10
1733679410000|2024-12-08 17:36:50|624.1|622|623.87|621.77|624.1|622|623.87|621.77|13
1733679420000|2024-12-08 17:37:00|623.86|621.76|623.68|621.58|623.86|621.76|623.68|621.58|14
1733679430000|2024-12-08 17:37:10|623.63|621.53|623.52|621.42|623.63|621.53|623.52|621.42|14
1733679440000|2024-12-08 17:37:20|623.51|621.41|623.35|621.25|623.51|621.41|623.35|621.25|12
1733679450000|2024-12-08 17:37:30|623.34|621.24|623.47|621.37|623.49|621.39|623.32|621.22|8
1733679460000|2024-12-08 17:37:40|623.46|621.36|623.37|621.27|623.46|621.36|623.37|621.27|10
1733679470000|2024-12-08 17:37:50|623.36|621.26|623.33|621.23|623.37|621.27|623.33|621.23|8
1733679480000|2024-12-08 17:38:00|623.32|621.22|623.45|621.35|623.48|621.38|623.23|621.13|16
1733679490000|2024-12-08 17:38:10|623.44|621.34|623.36|621.26|623.44|621.34|623.36|621.26|9
1733679500000|2024-12-08 17:38:20|623.35|621.25|623.18|621.08|623.35|621.25|623.18|621.08|11
1733679510000|2024-12-08 17:38:30|623.17|621.07|622.96|620.86|623.17|621.07|622.96|620.86|13
1733679520000|2024-12-08 17:38:40|622.95|620.85|622.87|620.77|622.95|620.85|622.87|620.77|11
1733679530000|2024-12-08 17:38:50|622.86|620.76|622.81|620.71|622.86|620.76|622.81|620.71|6
1733679540000|2024-12-08 17:39:00|622.8|620.7|622.89|620.79|623.05|620.95|622.79|620.69|8
1733679550000|2024-12-08 17:39:10|623.04|620.94|623.02|620.92|623.05|620.95|623.01|620.91|9
1733679560000|2024-12-08 17:39:20|623.01|620.91|622.97|620.87|623.02|620.92|622.97|620.87|7
1733679570000|2024-12-08 17:39:30|623.17|621.07|623.13|621.03|623.17|621.07|623.13|621.03|7
1733679580000|2024-12-08 17:39:40|623.12|621.02|623.31|621.21|623.31|621.21|623.11|621.01|14
1733679590000|2024-12-08 17:39:50|623.32|621.22|623.49|621.39|623.55|621.45|623.32|621.22|14
1733679600000|2024-12-08 17:40:00|623.48|621.38|623.4|621.3|623.48|621.38|623.39|621.29|13
1733679610000|2024-12-08 17:40:10|623.39|621.29|623.47|621.37|623.49|621.39|623.34|621.24|13
1733679620000|2024-12-08 17:40:20|623.46|621.36|623.36|621.26|623.46|621.36|623.36|621.26|13
1733679630000|2024-12-08 17:40:30|623.35|621.25|623.29|621.19|623.35|621.25|623.29|621.19|7
1733679640000|2024-12-08 17:40:40|623.3|621.2|623.4|621.3|623.4|621.3|623.26|621.16|9
1733679650000|2024-12-08 17:40:50|623.39|621.29|623.62|621.52|623.72|621.62|623.39|621.29|12
1733679660000|2024-12-08 17:41:00|623.63|621.53|623.57|621.47|623.63|621.53|623.57|621.47|9
1733679670000|2024-12-08 17:41:10|623.58|621.48|623.54|621.44|623.58|621.48|623.54|621.44|11
1733679680000|2024-12-08 17:41:20|623.53|621.43|623.41|621.31|623.53|621.43|623.41|621.31|9
1733679690000|2024-12-08 17:41:30|623.4|621.3|623.43|621.33|623.46|621.36|623.4|621.3|7
1733679700000|2024-12-08 17:41:40|623.42|621.32|623.5|621.4|623.52|621.42|623.41|621.31|7
1733679710000|2024-12-08 17:41:50|623.49|621.39|623.43|621.33|623.49|621.39|623.43|621.33|7
1733679720000|2024-12-08 17:42:00|623.42|621.32|623.24|621.14|623.42|621.32|623.24|621.14|11
1733679730000|2024-12-08 17:42:10|623.23|621.13|622.96|620.86|623.23|621.13|622.96|620.86|9
1733679740000|2024-12-08 17:42:20|622.94|620.84|622.56|620.46|622.94|620.84|622.56|620.46|23
1733679750000|2024-12-08 17:42:30|622.57|620.47|622.68|620.58|622.7|620.6|622.51|620.41|13
1733679760000|2024-12-08 17:42:40|622.67|620.57|622.79|620.69|622.81|620.71|622.65|620.55|15
1733679770000|2024-12-08 17:42:50|622.78|620.68|622.8|620.7|622.92|620.82|622.77|620.67|9
1733679780000|2024-12-08 17:43:00|622.81|620.71|622.94|620.84|622.98|620.88|622.81|620.71|10
1733679790000|2024-12-08 17:43:10|622.93|620.83|622.87|620.77|622.93|620.83|622.87|620.77|13
1733679800000|2024-12-08 17:43:20|622.86|620.76|623.01|620.91|623.02|620.92|622.82|620.72|12
1733679810000|2024-12-08 17:43:30|623|620.9|622.92|620.82|623|620.9|622.92|620.82|9
1733679820000|2024-12-08 17:43:40|623.11|621.01|623.1|621|623.11|621.01|622.93|620.83|10
1733679830000|2024-12-08 17:43:50|623.09|620.99|623.56|621.46|623.56|621.46|623.09|620.99|15
1733679840000|2024-12-08 17:44:00|623.57|621.47|623.78|621.68|623.78|621.68|623.57|621.47|12
1733679850000|2024-12-08 17:44:10|623.77|621.67|623.75|621.65|623.77|621.67|623.75|621.65|5
1733679860000|2024-12-08 17:44:20|623.74|621.64|623.72|621.62|623.74|621.64|623.72|621.62|13
1733679870000|2024-12-08 17:44:30|623.71|621.61|623.84|621.74|623.88|621.78|623.7|621.6|9
1733679880000|2024-12-08 17:44:40|623.85|621.75|623.8|621.7|623.85|621.75|623.79|621.69|8
1733679890000|2024-12-08 17:44:50|623.79|621.69|623.73|621.63|623.79|621.69|623.73|621.63|7
1733679900000|2024-12-08 17:45:00|623.84|621.74|623.86|621.76|623.89|621.79|623.84|621.74|9
1733679910000|2024-12-08 17:45:10|623.85|621.75|623.78|621.68|623.85|621.75|623.78|621.68|12
1733679920000|2024-12-08 17:45:20|623.94|621.84|623.79|621.69|623.94|621.84|623.79|621.69|12
1733679930000|2024-12-08 17:45:30|623.78|621.68|623.7|621.6|623.78|621.68|623.7|621.6|9
1733679940000|2024-12-08 17:45:40|623.69|621.59|623.66|621.56|623.78|621.68|623.6|621.5|15
1733679950000|2024-12-08 17:45:50|623.65|621.55|623.5|621.4|623.65|621.55|623.5|621.4|12
1733679960000|2024-12-08 17:46:00|623.49|621.39|623.39|621.29|623.49|621.39|623.39|621.29|10
1733679970000|2024-12-08 17:46:10|623.31|621.21|623.54|621.44|623.63|621.53|623.3|621.2|14
1733679980000|2024-12-08 17:46:20|623.53|621.43|623.64|621.54|623.65|621.55|623.51|621.41|10
1733679990000|2024-12-08 17:46:30|623.65|621.55|623.51|621.41|623.66|621.56|623.51|621.41|14
1733680000000|2024-12-08 17:46:40|623.5|621.4|623.39|621.29|623.5|621.4|623.39|621.29|10
1733680010000|2024-12-08 17:46:50|623.38|621.28|623.33|621.23|623.38|621.28|623.33|621.23|6
1733680020000|2024-12-08 17:47:00|623.34|621.24|623.43|621.33|623.52|621.42|623.34|621.24|15
1733680030000|2024-12-08 17:47:10|623.42|621.32|623.39|621.29|623.43|621.33|623.39|621.29|8
1733680040000|2024-12-08 17:47:20|623.38|621.28|623.51|621.41|623.54|621.44|623.36|621.26|14
1733680050000|2024-12-08 17:47:30|623.5|621.4|623.37|621.27|623.5|621.4|623.37|621.27|10
1733680060000|2024-12-08 17:47:40|623.36|621.26|623.26|621.16|623.36|621.26|623.25|621.15|9
1733680070000|2024-12-08 17:47:50|623.25|621.15|623.32|621.22|623.32|621.22|623.23|621.13|12
1733680080000|2024-12-08 17:48:00|623.33|621.23|623.68|621.58|623.71|621.61|623.32|621.22|11
1733680090000|2024-12-08 17:48:10|623.69|621.59|623.71|621.61|623.74|621.64|623.69|621.59|9
1733680100000|2024-12-08 17:48:20|623.7|621.6|623.75|621.65|623.86|621.76|623.68|621.58|15
1733680110000|2024-12-08 17:48:30|623.89|621.79|623.8|621.7|623.89|621.79|623.79|621.69|9
1733680120000|2024-12-08 17:48:40|623.79|621.69|623.62|621.52|623.79|621.69|623.61|621.51|12
1733680130000|2024-12-08 17:48:50|623.61|621.51|623.54|621.44|623.61|621.51|623.53|621.43|13
1733680140000|2024-12-08 17:49:00|623.53|621.43|623.53|621.43|623.72|621.62|623.52|621.42|5
1733680150000|2024-12-08 17:49:10|623.52|621.42|623.36|621.26|623.64|621.54|623.36|621.26|12
1733680160000|2024-12-08 17:49:20|623.35|621.25|623.09|620.99|623.35|621.25|622.96|620.86|21
1733680170000|2024-12-08 17:49:30|623.08|620.98|623.23|621.13|623.3|621.2|623.07|620.97|18
1733680180000|2024-12-08 17:49:40|623.24|621.14|623.21|621.11|623.24|621.14|623.21|621.11|4
1733680190000|2024-12-08 17:49:50|623.2|621.1|623.28|621.18|623.34|621.24|623.2|621.1|14
1733680200000|2024-12-08 17:50:00|623.27|621.17|623.04|620.94|623.27|621.17|623.02|620.92|12
1733680210000|2024-12-08 17:50:10|623.03|620.93|622.79|620.69|623.03|620.93|622.79|620.69|12
1733680220000|2024-12-08 17:50:20|622.78|620.68|622.7|620.6|622.78|620.68|622.7|620.6|13
1733680230000|2024-12-08 17:50:30|622.69|620.59|622.63|620.53|622.69|620.59|622.63|620.53|9
1733680240000|2024-12-08 17:50:40|622.62|620.52|622.39|620.29|622.62|620.52|622.39|620.29|12
1733680250000|2024-12-08 17:50:50|622.38|620.28|622.38|620.28|622.39|620.29|622.37|620.27|7
1733680260000|2024-12-08 17:51:00|622.39|620.29|622.57|620.47|622.57|620.47|622.38|620.28|12
1733680270000|2024-12-08 17:51:10|622.56|620.46|622.54|620.44|622.56|620.46|622.54|620.44|5
1733680280000|2024-12-08 17:51:20|622.69|620.59|622.62|620.52|622.72|620.62|622.55|620.45|14
1733680290000|2024-12-08 17:51:30|622.61|620.51|622.62|620.52|622.63|620.53|622.6|620.5|10
1733680300000|2024-12-08 17:51:40|622.61|620.51|622.62|620.52|622.69|620.59|622.61|620.51|9
1733680310000|2024-12-08 17:51:50|622.61|620.51|622.72|620.62|622.74|620.64|622.6|620.5|7
1733680320000|2024-12-08 17:52:00|622.71|620.61|622.73|620.63|622.88|620.78|622.69|620.59|7
1733680330000|2024-12-08 17:52:10|622.74|620.64|622.62|620.52|622.89|620.79|622.61|620.51|14
1733680340000|2024-12-08 17:52:20|622.61|620.51|622.71|620.61|622.75|620.65|622.57|620.47|12
1733680350000|2024-12-08 17:52:30|622.72|620.62|622.64|620.54|622.72|620.62|622.64|620.54|11
1733680360000|2024-12-08 17:52:40|622.63|620.53|622.62|620.52|622.65|620.55|622.62|620.52|8
1733680370000|2024-12-08 17:52:50|622.61|620.51|622.48|620.38|622.61|620.51|622.48|620.38|9
1733680380000|2024-12-08 17:53:00|622.43|620.33|622.35|620.25|622.43|620.33|622.35|620.25|9
1733680390000|2024-12-08 17:53:10|622.34|620.24|622.39|620.29|622.44|620.34|622.34|620.24|7
1733680400000|2024-12-08 17:53:20|622.38|620.28|622.08|619.98|622.38|620.28|622.08|619.98|9
1733680410000|2024-12-08 17:53:30|622.07|619.97|622.08|619.98|622.09|619.99|622.07|619.97|6
1733680420000|2024-12-08 17:53:40|622.09|619.99|622.22|620.12|622.22|620.12|622.07|619.97|7
1733680430000|2024-12-08 17:53:50|622.2|620.1|622.15|620.05|622.2|620.1|622.1|620|12
1733680440000|2024-12-08 17:54:00|622.16|620.06|622.15|620.05|622.17|620.07|622.15|620.05|6
1733680450000|2024-12-08 17:54:10|622.14|620.04|622.3|620.2|622.33|620.23|622.14|620.04|9
1733680460000|2024-12-08 17:54:20|622.29|620.19|622.23|620.13|622.29|620.19|622.23|620.13|9
1733680470000|2024-12-08 17:54:30|622.22|620.12|622.16|620.06|622.22|620.12|622.16|620.06|7
1733680480000|2024-12-08 17:54:40|622.15|620.05|622.1|620|622.15|620.05|622.07|619.97|6
1733680490000|2024-12-08 17:54:50|622.09|619.99|622.16|620.06|622.16|620.06|622.09|619.99|2
1733680500000|2024-12-08 17:55:00|622.33|620.23|622.26|620.16|622.33|620.23|622.26|620.16|8
1733680510000|2024-12-08 17:55:10|622.25|620.15|622.33|620.23|622.4|620.3|622.23|620.13|13
1733680520000|2024-12-08 17:55:20|622.32|620.22|622.27|620.17|622.32|620.22|622.27|620.17|8
1733680530000|2024-12-08 17:55:30|622.49|620.39|622.45|620.35|622.5|620.4|622.45|620.35|7
1733680540000|2024-12-08 17:55:40|622.44|620.34|622.4|620.3|622.45|620.35|622.4|620.3|17
1733680550000|2024-12-08 17:55:50|622.41|620.31|622.39|620.29|622.41|620.31|622.39|620.29|9
1733680560000|2024-12-08 17:56:00|622.38|620.28|622.55|620.45|622.57|620.47|622.37|620.27|7
1733680570000|2024-12-08 17:56:10|622.54|620.44|622.46|620.36|622.54|620.44|622.46|620.36|9
1733680580000|2024-12-08 17:56:20|622.45|620.35|622.44|620.34|622.45|620.35|622.42|620.32|8
1733680590000|2024-12-08 17:56:30|622.45|620.35|622.7|620.6|622.75|620.65|622.45|620.35|7
1733680600000|2024-12-08 17:56:40|622.69|620.59|622.75|620.65|622.77|620.67|622.64|620.54|10
1733680610000|2024-12-08 17:56:50|622.74|620.64|622.68|620.58|622.75|620.65|622.67|620.57|15
1733680620000|2024-12-08 17:57:00|622.67|620.57|622.51|620.41|622.68|620.58|622.51|620.41|14
1733680630000|2024-12-08 17:57:10|622.5|620.4|622.46|620.36|622.5|620.4|622.46|620.36|7
1733680640000|2024-12-08 17:57:20|622.6|620.5|622.52|620.42|622.66|620.56|622.52|620.42|15
1733680650000|2024-12-08 17:57:30|622.51|620.41|622.48|620.38|622.51|620.41|622.48|620.38|4
1733680660000|2024-12-08 17:57:40|622.57|620.47|622.79|620.69|622.81|620.71|622.55|620.45|10
1733680670000|2024-12-08 17:57:50|622.78|620.68|622.79|620.69|622.79|620.69|622.78|620.68|8
1733680680000|2024-12-08 17:58:00|622.78|620.68|623.5|621.4|623.5|621.4|622.76|620.66|6
1733680690000|2024-12-08 17:58:10|623.31|621.21|623.25|621.15|623.31|621.21|623.25|621.15|7
1733680700000|2024-12-08 17:58:20|623.24|621.14|623.12|621.02|623.24|621.14|623.12|621.02|8
1733680710000|2024-12-08 17:58:30|623.11|621.01|623.07|620.97|623.11|621.01|623.07|620.97|5
1733680720000|2024-12-08 17:58:40|623.06|620.96|623.25|621.15|623.25|621.15|622.99|620.89|9
1733680730000|2024-12-08 17:58:50|623.24|621.14|623.18|621.08|623.25|621.15|623.18|621.08|13
1733680740000|2024-12-08 17:59:00|623.12|621.02|623.01|620.91|623.12|621.02|623.01|620.91|14
1733680750000|2024-12-08 17:59:10|622.87|620.77|622.8|620.7|622.88|620.78|622.8|620.7|16
1733680760000|2024-12-08 17:59:20|622.79|620.69|622.97|620.87|622.98|620.88|622.78|620.68|8
1733680770000|2024-12-08 17:59:30|622.96|620.86|622.91|620.81|622.96|620.86|622.91|620.81|6
1733680780000|2024-12-08 17:59:40|622.9|620.8|622.95|620.85|623.15|621.05|622.9|620.8|6
1733680790000|2024-12-08 17:59:50|622.94|620.84|623.06|620.96|623.08|620.98|622.93|620.83|7
1733680800000|2024-12-08 18:00:00|623.05|620.95|623.02|620.92|623.05|620.95|623.02|620.92|8
1733680810000|2024-12-08 18:00:10|623.01|620.91|622.96|620.86|623.01|620.91|622.96|620.86|8
1733680820000|2024-12-08 18:00:20|622.95|620.85|623.05|620.95|623.08|620.98|622.93|620.83|8
1733680830000|2024-12-08 18:00:30|623.07|620.97|623|620.9|623.07|620.97|623|620.9|8
1733680840000|2024-12-08 18:00:40|623.25|621.15|623.2|621.1|623.25|621.15|623.2|621.1|6
1733680850000|2024-12-08 18:00:50|623.19|621.09|622.69|620.59|623.19|621.09|622.69|620.59|20
1733680860000|2024-12-08 18:01:00|622.68|620.58|622.67|620.57|622.68|620.58|622.66|620.56|8
1733680870000|2024-12-08 18:01:10|622.66|620.56|622.81|620.71|622.81|620.71|622.64|620.54|9
1733680880000|2024-12-08 18:01:20|622.82|620.72|622.91|620.81|623.02|620.92|622.82|620.72|14
1733680890000|2024-12-08 18:01:30|622.9|620.8|622.89|620.79|622.9|620.8|622.87|620.77|14
1733680900000|2024-12-08 18:01:40|622.9|620.8|623.07|620.97|623.1|621|622.89|620.79|12
1733680910000|2024-12-08 18:01:50|623.08|620.98|622.97|620.87|623.08|620.98|622.97|620.87|9
1733680920000|2024-12-08 18:02:00|622.98|620.88|623.09|620.99|623.17|621.07|622.97|620.87|16
1733680930000|2024-12-08 18:02:10|623.08|620.98|623.03|620.93|623.08|620.98|623.03|620.93|8
1733680940000|2024-12-08 18:02:20|623.02|620.92|623.17|621.07|623.22|621.12|623.01|620.91|10
1733680950000|2024-12-08 18:02:30|623.16|621.06|623.12|621.02|623.16|621.06|623.12|621.02|9
1733680960000|2024-12-08 18:02:40|623.11|621.01|622.91|620.81|623.11|621.01|622.91|620.81|14
1733680970000|2024-12-08 18:02:50|622.9|620.8|622.78|620.68|622.9|620.8|622.78|620.68|9
1733680980000|2024-12-08 18:03:00|622.73|620.63|622.48|620.38|622.73|620.63|622.48|620.38|15
1733680990000|2024-12-08 18:03:10|622.47|620.37|622.59|620.49|622.62|620.52|622.47|620.37|7
1733681000000|2024-12-08 18:03:20|622.71|620.61|622.74|620.64|622.78|620.68|622.71|620.61|9
1733681010000|2024-12-08 18:03:30|622.73|620.63|622.62|620.52|622.73|620.63|622.57|620.47|14
1733681020000|2024-12-08 18:03:40|622.61|620.51|622.57|620.47|622.62|620.52|622.57|620.47|11
1733681030000|2024-12-08 18:03:50|622.56|620.46|622.53|620.43|622.56|620.46|622.53|620.43|4
1733681040000|2024-12-08 18:04:00|622.48|620.38|622.55|620.45|622.59|620.49|622.46|620.36|17
1733681050000|2024-12-08 18:04:10|622.54|620.44|622.48|620.38|622.54|620.44|622.48|620.38|9
1733681060000|2024-12-08 18:04:20|622.47|620.37|622.65|620.55|622.66|620.56|622.41|620.31|12
1733681070000|2024-12-08 18:04:30|622.64|620.54|622.62|620.52|622.82|620.72|622.62|620.52|18
1733681080000|2024-12-08 18:04:40|622.61|620.51|622.38|620.28|622.61|620.51|622.38|620.28|9
1733681090000|2024-12-08 18:04:50|622.37|620.27|622.36|620.26|622.38|620.28|622.36|620.26|8
1733681100000|2024-12-08 18:05:00|622.35|620.25|622.39|620.29|622.46|620.36|622.34|620.24|12
1733681110000|2024-12-08 18:05:10|622.38|620.28|622.34|620.24|622.4|620.3|622.33|620.23|12
1733681120000|2024-12-08 18:05:20|622.33|620.23|622.27|620.17|622.33|620.23|622.25|620.15|9
1733681130000|2024-12-08 18:05:30|622.28|620.18|622.25|620.15|622.28|620.18|622.25|620.15|4
1733681140000|2024-12-08 18:05:40|622.24|620.14|622.03|619.93|622.24|620.14|622.03|619.93|10
1733681150000|2024-12-08 18:05:50|622.04|619.94|621.8|619.7|622.05|619.95|621.8|619.7|18
1733681160000|2024-12-08 18:06:00|621.69|619.59|621.4|619.3|621.7|619.6|621.4|619.3|23
1733681170000|2024-12-08 18:06:10|621.39|619.29|621.2|619.1|621.4|619.3|621.2|619.1|15
1733681180000|2024-12-08 18:06:20|621.34|619.24|621.07|618.97|621.35|619.25|621.07|618.97|15
1733681190000|2024-12-08 18:06:30|621.06|618.96|621.03|618.93|621.06|618.96|621.03|618.93|8
1733681200000|2024-12-08 18:06:40|621.02|618.92|621.08|618.98|621.3|619.2|621.01|618.91|9
1733681210000|2024-12-08 18:06:50|621.07|618.97|621.03|618.93|621.08|618.98|621.03|618.93|13
1733681220000|2024-12-08 18:07:00|621.02|618.92|621.25|619.15|621.3|619.2|621.02|618.92|8
1733681230000|2024-12-08 18:07:10|621.24|619.14|621.23|619.13|621.24|619.14|621.23|619.13|4
1733681240000|2024-12-08 18:07:20|621.22|619.12|621.29|619.19|621.3|619.2|621.21|619.11|11
1733681250000|2024-12-08 18:07:30|621.28|619.18|621.39|619.29|621.46|619.36|621.27|619.17|11
1733681260000|2024-12-08 18:07:40|621.38|619.28|621.34|619.24|621.38|619.28|621.34|619.24|9
1733681270000|2024-12-08 18:07:50|621.33|619.23|621.34|619.24|621.34|619.24|621.32|619.22|6
1733681280000|2024-12-08 18:08:00|621.36|619.26|621.38|619.28|621.39|619.29|621.36|619.26|3
1733681290000|2024-12-08 18:08:10|621.56|619.46|621.48|619.38|621.56|619.46|621.48|619.38|9
1733681300000|2024-12-08 18:08:20|621.47|619.37|621.45|619.35|621.48|619.38|621.45|619.35|9
1733681310000|2024-12-08 18:08:30|621.44|619.34|621.67|619.57|621.72|619.62|621.44|619.34|8
1733681320000|2024-12-08 18:08:40|621.66|619.56|621.63|619.53|621.66|619.56|621.62|619.52|9
1733681330000|2024-12-08 18:08:50|621.62|619.52|621.79|619.69|621.81|619.71|621.58|619.48|9
1733681340000|2024-12-08 18:09:00|621.78|619.68|622.01|619.91|622.05|619.95|621.78|619.68|12
1733681350000|2024-12-08 18:09:10|622|619.9|622.22|620.12|622.26|620.16|622|619.9|14
1733681360000|2024-12-08 18:09:20|622.23|620.13|622.45|620.35|622.48|620.38|622.23|620.13|9
1733681370000|2024-12-08 18:09:30|622.44|620.34|622.42|620.32|622.45|620.35|622.42|620.32|9
1733681380000|2024-12-08 18:09:40|622.41|620.31|622.33|620.23|622.41|620.31|622.33|620.23|9
1733681390000|2024-12-08 18:09:50|622.32|620.22|622.26|620.16|622.33|620.23|622.26|620.16|15
1733681400000|2024-12-08 18:10:00|622.25|620.15|622.15|620.05|622.26|620.16|622.15|620.05|11
1733681410000|2024-12-08 18:10:10|622.14|620.04|622.06|619.96|622.14|620.04|622.06|619.96|9
1733681420000|2024-12-08 18:10:20|622.05|619.95|622.1|620|622.1|620|622.04|619.94|6
1733681430000|2024-12-08 18:10:30|622.14|620.04|622.22|620.12|622.29|620.19|622.14|620.04|9
1733681440000|2024-12-08 18:10:40|622.21|620.11|622.28|620.18|622.41|620.31|622.2|620.1|17
1733681450000|2024-12-08 18:10:50|622.27|620.17|622.15|620.05|622.27|620.17|622.15|620.05|12
1733681460000|2024-12-08 18:11:00|622.14|620.04|621.97|619.87|622.14|620.04|621.97|619.87|11
1733681470000|2024-12-08 18:11:10|621.96|619.86|622.07|619.97|622.12|620.02|621.96|619.86|11
1733681480000|2024-12-08 18:11:20|622.06|619.96|622|619.9|622.06|619.96|622|619.9|7
1733681490000|2024-12-08 18:11:30|622.01|619.91|622.09|619.99|622.11|620.01|621.94|619.84|7
1733681500000|2024-12-08 18:11:40|622.08|619.98|622.02|619.92|622.08|619.98|622.02|619.92|11
1733681510000|2024-12-08 18:11:50|622.01|619.91|621.95|619.85|622.01|619.91|621.94|619.84|9
1733681520000|2024-12-08 18:12:00|621.94|619.84|621.99|619.89|622.08|619.98|621.91|619.81|9
1733681530000|2024-12-08 18:12:10|622.02|619.92|621.95|619.85|622.02|619.92|621.95|619.85|8
1733681540000|2024-12-08 18:12:20|621.94|619.84|622.04|619.94|622.09|619.99|621.94|619.84|7
1733681550000|2024-12-08 18:12:30|622.03|619.93|622.15|620.05|622.19|620.09|622.02|619.92|11
1733681560000|2024-12-08 18:12:40|622.14|620.04|622.32|620.22|622.33|620.23|622.14|620.04|9
1733681570000|2024-12-08 18:12:50|622.31|620.21|622.3|620.2|622.33|620.23|622.3|620.2|13
1733681580000|2024-12-08 18:13:00|622.31|620.21|622.32|620.22|622.47|620.37|622.31|620.21|11
1733681590000|2024-12-08 18:13:10|622.31|620.21|622.29|620.19|622.31|620.21|622.29|620.19|3
1733681600000|2024-12-08 18:13:20|622.28|620.18|622.29|620.19|622.3|620.2|622.28|620.18|8
1733681610000|2024-12-08 18:13:30|622.3|620.2|622.22|620.12|622.3|620.2|622.22|620.12|11
1733681620000|2024-12-08 18:13:40|622.23|620.13|622.39|620.29|622.42|620.32|622.22|620.12|6
1733681630000|2024-12-08 18:13:50|622.38|620.28|622.3|620.2|622.38|620.28|622.3|620.2|9
1733681640000|2024-12-08 18:14:00|622.29|620.19|622.24|620.14|622.29|620.19|622.24|620.14|6
1733681650000|2024-12-08 18:14:10|622.23|620.13|622.05|619.95|622.23|620.13|622.05|619.95|9
1733681660000|2024-12-08 18:14:20|622.04|619.94|621.99|619.89|622.04|619.94|621.99|619.89|6
1733681670000|2024-12-08 18:14:30|621.98|619.88|622.11|620.01|622.11|620.01|621.95|619.85|5
1733681680000|2024-12-08 18:14:40|621.95|619.85|621.83|619.73|621.95|619.85|621.83|619.73|3
1733681690000|2024-12-08 18:14:50|621.84|619.74|621.57|619.47|621.84|619.74|621.56|619.46|11
1733681700000|2024-12-08 18:15:00|621.56|619.46|621.67|619.57|621.69|619.59|621.53|619.43|9
1733681710000|2024-12-08 18:15:10|621.66|619.56|621.62|619.52|621.66|619.56|621.61|619.51|11
1733681720000|2024-12-08 18:15:20|621.63|619.53|621.77|619.67|621.82|619.72|621.6|619.5|14
1733681730000|2024-12-08 18:15:30|621.76|619.66|621.72|619.62|621.76|619.66|621.72|619.62|5
1733681740000|2024-12-08 18:15:40|621.73|619.63|621.69|619.59|621.73|619.63|621.69|619.59|5
1733681750000|2024-12-08 18:15:50|621.7|619.6|621.97|619.87|622.04|619.94|621.7|619.6|11
1733681760000|2024-12-08 18:16:00|621.96|619.86|622.49|620.39|622.5|620.4|621.94|619.84|19
1733681770000|2024-12-08 18:16:10|622.5|620.4|623.04|620.94|623.04|620.94|622.5|620.4|21
1733681780000|2024-12-08 18:16:20|623.05|620.95|622.95|620.85|623.05|620.95|622.95|620.85|15
1733681790000|2024-12-08 18:16:30|622.94|620.84|622.66|620.56|622.94|620.84|622.6|620.5|19
1733681800000|2024-12-08 18:16:40|622.6|620.5|622.49|620.39|622.6|620.5|622.49|620.39|12
1733681810000|2024-12-08 18:16:50|622.48|620.38|622.23|620.13|622.48|620.38|622.23|620.13|13
1733681820000|2024-12-08 18:17:00|622.22|620.12|622.12|620.02|622.22|620.12|622.12|620.02|15
1733681830000|2024-12-08 18:17:10|622.11|620.01|621.94|619.84|622.11|620.01|621.94|619.84|11
1733681840000|2024-12-08 18:17:20|621.93|619.83|621.97|619.87|621.97|619.87|621.92|619.82|10
1733681850000|2024-12-08 18:17:30|622.29|620.19|622.14|620.04|622.29|620.19|622.03|619.93|15
1733681860000|2024-12-08 18:17:40|622.13|620.03|621.96|619.86|622.13|620.03|621.96|619.86|15
1733681870000|2024-12-08 18:17:50|621.95|619.85|621.93|619.83|621.95|619.85|621.92|619.82|9
1733681880000|2024-12-08 18:18:00|621.88|619.78|621.77|619.67|621.88|619.78|621.77|619.67|11
1733681890000|2024-12-08 18:18:10|621.76|619.66|621.69|619.59|621.77|619.67|621.69|619.59|15
1733681900000|2024-12-08 18:18:20|621.64|619.54|621.53|619.43|621.64|619.54|621.53|619.43|12
1733681910000|2024-12-08 18:18:30|621.54|619.44|621.55|619.45|621.75|619.65|621.54|619.44|15
1733681920000|2024-12-08 18:18:40|621.54|619.44|621.37|619.27|621.55|619.45|621.36|619.26|12
1733681930000|2024-12-08 18:18:50|621.36|619.26|621.13|619.03|621.36|619.26|621.13|619.03|14
1733681940000|2024-12-08 18:19:00|621.12|619.02|620.97|618.87|621.12|619.02|620.97|618.87|14
1733681950000|2024-12-08 18:19:10|620.98|618.88|620.99|618.89|621.12|619.02|620.97|618.87|10
1733681960000|2024-12-08 18:19:20|620.98|618.88|620.88|618.78|620.99|618.89|620.88|618.78|8
1733681970000|2024-12-08 18:19:30|620.87|618.77|620.65|618.55|620.87|618.77|620.65|618.55|9
1733681980000|2024-12-08 18:19:40|620.64|618.54|620.63|618.53|620.65|618.55|620.63|618.53|8
1733681990000|2024-12-08 18:19:50|620.56|618.46|620.5|618.4|620.56|618.46|620.5|618.4|5
1733682000000|2024-12-08 18:20:00|620.44|618.34|620.26|618.16|620.46|618.36|620.26|618.16|14
1733682010000|2024-12-08 18:20:10|620.25|618.15|620.23|618.13|620.41|618.31|620.23|618.13|10
1733682020000|2024-12-08 18:20:20|620.22|618.12|620.38|618.28|620.4|618.3|620.2|618.1|7
1733682030000|2024-12-08 18:20:30|620.37|618.27|620.32|618.22|620.37|618.27|620.32|618.22|6
1733682040000|2024-12-08 18:20:40|620.49|618.39|620.42|618.32|620.49|618.39|620.42|618.32|8
1733682050000|2024-12-08 18:20:50|620.41|618.31|620.54|618.44|620.58|618.48|620.38|618.28|15
1733682060000|2024-12-08 18:21:00|620.53|618.43|620.69|618.59|620.72|618.62|620.52|618.42|13
1733682070000|2024-12-08 18:21:10|620.68|618.58|620.87|618.77|620.89|618.79|620.67|618.57|11
1733682080000|2024-12-08 18:21:20|620.88|618.78|620.81|618.71|620.89|618.79|620.81|618.71|14
1733682090000|2024-12-08 18:21:30|620.8|618.7|620.71|618.61|620.81|618.71|620.71|618.61|11
1733682100000|2024-12-08 18:21:40|620.7|618.6|620.56|618.46|620.7|618.6|620.56|618.46|14
1733682110000|2024-12-08 18:21:50|620.52|618.42|620.45|618.35|620.52|618.42|620.45|618.35|8
1733682120000|2024-12-08 18:22:00|620.44|618.34|620.6|618.5|620.65|618.55|620.44|618.34|11
1733682130000|2024-12-08 18:22:10|620.59|618.49|620.29|618.19|620.59|618.49|620.29|618.19|14
1733682140000|2024-12-08 18:22:20|620.28|618.18|619.92|617.82|620.28|618.18|619.92|617.82|20
1733682150000|2024-12-08 18:22:30|619.91|617.81|619.77|617.67|619.91|617.81|619.77|617.67|12
1733682160000|2024-12-08 18:22:40|619.76|617.66|619.87|617.77|619.92|617.82|619.74|617.64|12
1733682170000|2024-12-08 18:22:50|619.86|617.76|619.8|617.7|619.86|617.76|619.8|617.7|19
1733682180000|2024-12-08 18:23:00|619.75|617.65|619.33|617.23|619.75|617.65|619.33|617.23|14
1733682190000|2024-12-08 18:23:10|619.34|617.24|619.25|617.15|619.34|617.24|619.25|617.15|15
1733682200000|2024-12-08 18:23:20|619.24|617.14|618.92|616.82|619.27|617.17|618.92|616.82|10
1733682210000|2024-12-08 18:23:30|618.91|616.81|618.86|616.76|618.91|616.81|618.86|616.76|10
1733682220000|2024-12-08 18:23:40|618.85|616.75|618.8|616.7|618.85|616.75|618.8|616.7|8
1733682230000|2024-12-08 18:23:50|618.79|616.69|618.94|616.84|618.97|616.87|618.79|616.69|10
1733682240000|2024-12-08 18:24:00|618.93|616.83|618.93|616.83|618.93|616.83|618.9|616.8|15
1733682250000|2024-12-08 18:24:10|618.92|616.82|618.59|616.49|618.92|616.82|618.59|616.49|12
1733682260000|2024-12-08 18:24:20|618.58|616.48|618.76|616.66|618.8|616.7|618.58|616.48|10
1733682270000|2024-12-08 18:24:30|618.75|616.65|618.7|616.6|618.75|616.65|618.7|616.6|8
1733682280000|2024-12-08 18:24:40|618.71|616.61|618.73|616.63|618.89|616.79|618.7|616.6|10
1733682290000|2024-12-08 18:24:50|618.74|616.64|618.88|616.78|618.9|616.8|618.74|616.64|9
1733682300000|2024-12-08 18:25:00|618.87|616.77|618.8|616.7|618.88|616.78|618.8|616.7|19
1733682310000|2024-12-08 18:25:10|618.79|616.69|618.57|616.47|618.79|616.69|618.57|616.47|12
1733682320000|2024-12-08 18:25:20|618.56|616.46|618.24|616.14|618.56|616.46|618.24|616.14|12
1733682330000|2024-12-08 18:25:30|618.23|616.13|618.16|616.06|618.23|616.13|618.15|616.05|14
1733682340000|2024-12-08 18:25:40|618.17|616.07|618.34|616.24|618.36|616.26|618.16|616.06|7
1733682350000|2024-12-08 18:25:50|618.33|616.23|618.17|616.07|618.35|616.25|618.17|616.07|14
1733682360000|2024-12-08 18:26:00|618.16|616.06|618.2|616.1|618.33|616.23|618.15|616.05|9
1733682370000|2024-12-08 18:26:10|618.19|616.09|618.48|616.38|618.54|616.44|618.19|616.09|13
1733682380000|2024-12-08 18:26:20|618.47|616.37|618.59|616.49|618.6|616.5|618.43|616.33|16
1733682390000|2024-12-08 18:26:30|618.6|616.5|618.04|615.94|618.61|616.51|618.04|615.94|12
1733682400000|2024-12-08 18:26:40|618.03|615.93|617.97|615.87|618.04|615.94|617.97|615.87|15
1733682410000|2024-12-08 18:26:50|617.96|615.86|617.89|615.79|617.96|615.86|617.89|615.79|8
1733682420000|2024-12-08 18:27:00|617.88|615.78|617.86|615.76|617.9|615.8|617.86|615.76|8
1733682430000|2024-12-08 18:27:10|617.85|615.75|617.83|615.73|617.86|615.76|617.83|615.73|5
1733682440000|2024-12-08 18:27:20|617.82|615.72|617.93|615.83|617.97|615.87|617.8|615.7|11
1733682450000|2024-12-08 18:27:30|617.92|615.82|617.89|615.79|617.92|615.82|617.88|615.78|8
1733682460000|2024-12-08 18:27:40|617.88|615.78|618.06|615.96|618.07|615.97|617.88|615.78|13
1733682470000|2024-12-08 18:27:50|618.22|616.12|618.16|616.06|618.22|616.12|618.16|616.06|9
1733682480000|2024-12-08 18:28:00|618.15|616.05|618.35|616.25|618.36|616.26|618.14|616.04|8
1733682490000|2024-12-08 18:28:10|618.36|616.26|618.3|616.2|618.36|616.26|618.3|616.2|9
1733682500000|2024-12-08 18:28:20|618.31|616.21|618.7|616.6|618.74|616.64|618.31|616.21|15
1733682510000|2024-12-08 18:28:30|618.69|616.59|618.66|616.56|618.69|616.59|618.65|616.55|10
1733682520000|2024-12-08 18:28:40|618.65|616.55|618.85|616.75|618.92|616.82|618.65|616.55|14
1733682530000|2024-12-08 18:28:50|618.84|616.74|618.93|616.83|618.98|616.88|618.84|616.74|10
1733682540000|2024-12-08 18:29:00|618.92|616.82|618.86|616.76|618.93|616.83|618.86|616.76|13
1733682550000|2024-12-08 18:29:10|618.85|616.75|618.71|616.61|618.85|616.75|618.71|616.61|13
1733682560000|2024-12-08 18:29:20|618.7|616.6|618.65|616.55|618.7|616.6|618.64|616.54|10
1733682570000|2024-12-08 18:29:30|618.77|616.67|618.67|616.57|618.8|616.7|618.66|616.56|14
1733682580000|2024-12-08 18:29:40|618.68|616.58|618.36|616.26|618.68|616.58|618.32|616.22|16
1733682590000|2024-12-08 18:29:50|618.35|616.25|618.19|616.09|618.35|616.25|618.19|616.09|13
1733682600000|2024-12-08 18:30:00|618.18|616.08|618.12|616.02|618.18|616.08|618.12|616.02|9
1733682610000|2024-12-08 18:30:10|618.11|616.01|618.25|616.15|618.3|616.2|618.09|615.99|11
1733682620000|2024-12-08 18:30:20|618.24|616.14|618.16|616.06|618.24|616.14|618.16|616.06|9
1733682630000|2024-12-08 18:30:30|618.32|616.22|618.17|616.07|618.33|616.23|618.17|616.07|16
1733682640000|2024-12-08 18:30:40|618.16|616.06|618.06|615.96|618.16|616.06|618.06|615.96|7
1733682650000|2024-12-08 18:30:50|618.07|615.97|617.93|615.83|618.07|615.97|617.93|615.83|13
1733682660000|2024-12-08 18:31:00|617.92|615.82|618.09|615.99|618.11|616.01|617.91|615.81|11
1733682670000|2024-12-08 18:31:10|618.08|615.98|618.02|615.92|618.08|615.98|618.02|615.92|11
1733682680000|2024-12-08 18:31:20|617.97|615.87|617.83|615.73|617.97|615.87|617.83|615.73|9
1733682690000|2024-12-08 18:31:30|617.82|615.72|617.9|615.8|617.92|615.82|617.74|615.64|9
1733682700000|2024-12-08 18:31:40|617.89|615.79|617.47|615.37|617.9|615.8|617.44|615.34|19
1733682710000|2024-12-08 18:31:50|617.46|615.36|617.44|615.34|617.46|615.36|617.44|615.34|7
1733682720000|2024-12-08 18:32:00|617.65|615.55|617.51|615.41|617.65|615.55|617.47|615.37|8
1733682730000|2024-12-08 18:32:10|617.52|615.42|617.53|615.43|617.54|615.44|617.52|615.42|10
1733682740000|2024-12-08 18:32:20|617.52|615.42|617.67|615.57|617.77|615.67|617.52|615.42|15
1733682750000|2024-12-08 18:32:30|617.66|615.56|617.62|615.52|617.66|615.56|617.62|615.52|9
1733682760000|2024-12-08 18:32:40|617.61|615.51|617.64|615.54|617.75|615.65|617.61|615.51|12
1733682770000|2024-12-08 18:32:50|617.63|615.53|617.57|615.47|617.63|615.53|617.57|615.47|9
1733682780000|2024-12-08 18:33:00|617.6|615.5|617.82|615.72|617.84|615.74|617.58|615.48|14
1733682790000|2024-12-08 18:33:10|617.83|615.73|617.79|615.69|617.83|615.73|617.79|615.69|7
1733682800000|2024-12-08 18:33:20|617.78|615.68|617.85|615.75|617.93|615.83|617.78|615.68|12
1733682810000|2024-12-08 18:33:30|617.84|615.74|617.77|615.67|617.84|615.74|617.77|615.67|8
1733682820000|2024-12-08 18:33:40|617.78|615.68|617.98|615.88|618.01|615.91|617.77|615.67|12
1733682830000|2024-12-08 18:33:50|617.97|615.87|617.79|615.69|617.97|615.87|617.78|615.68|14
1733682840000|2024-12-08 18:34:00|617.95|615.85|617.92|615.82|618.05|615.95|617.92|615.82|14
1733682850000|2024-12-08 18:34:10|617.91|615.81|617.88|615.78|617.91|615.81|617.88|615.78|6
1733682860000|2024-12-08 18:34:20|617.87|615.77|617.98|615.88|618|615.9|617.83|615.73|11
1733682870000|2024-12-08 18:34:30|617.97|615.87|618.11|616.01|618.12|616.02|617.94|615.84|6
1733682880000|2024-12-08 18:34:40|618.1|616|618.04|615.94|618.1|616|618.04|615.94|7
1733682890000|2024-12-08 18:34:50|618.03|615.93|618.16|616.06|618.17|616.07|617.99|615.89|9
1733682900000|2024-12-08 18:35:00|618.15|616.05|618.07|615.97|618.15|616.05|618.07|615.97|11
1733682910000|2024-12-08 18:35:10|618.06|615.96|618.14|616.04|618.18|616.08|618.02|615.92|12
1733682920000|2024-12-08 18:35:20|618.13|616.03|618.23|616.13|618.29|616.19|618.12|616.02|14
1733682930000|2024-12-08 18:35:30|618.22|616.12|618.14|616.04|618.22|616.12|618.14|616.04|11
1733682940000|2024-12-08 18:35:40|618.13|616.03|618.11|616.01|618.13|616.03|618.11|616.01|5
1733682950000|2024-12-08 18:35:50|618.1|616|618.1|616|618.12|616.02|618.1|616|9
1733682960000|2024-12-08 18:36:00|618.09|615.99|618.2|616.1|618.27|616.17|618.09|615.99|13
1733682970000|2024-12-08 18:36:10|618.21|616.11|618.09|615.99|618.22|616.12|618.08|615.98|14
1733682980000|2024-12-08 18:36:20|618.08|615.98|618.16|616.06|618.19|616.09|617.99|615.89|9
1733682990000|2024-12-08 18:36:30|618.15|616.05|618.13|616.03|618.15|616.05|618.1|616|8
1733683000000|2024-12-08 18:36:40|618.12|616.02|618.26|616.16|618.32|616.22|618.11|616.01|18
1733683010000|2024-12-08 18:36:50|618.27|616.17|618.76|616.66|618.79|616.69|618.26|616.16|19
1733683020000|2024-12-08 18:37:00|618.75|616.65|618.64|616.54|618.75|616.65|618.64|616.54|11
1733683030000|2024-12-08 18:37:10|618.63|616.53|618.82|616.72|618.82|616.72|618.63|616.53|12
1733683040000|2024-12-08 18:37:20|618.99|616.89|618.99|616.89|619.08|616.98|618.99|616.89|14
1733683050000|2024-12-08 18:37:30|618.98|616.88|618.91|616.81|618.98|616.88|618.91|616.81|8
1733683060000|2024-12-08 18:37:40|618.9|616.8|618.76|616.66|618.9|616.8|618.76|616.66|12
1733683070000|2024-12-08 18:37:50|618.75|616.65|618.68|616.58|618.75|616.65|618.66|616.56|12
1733683080000|2024-12-08 18:38:00|618.69|616.59|618.48|616.38|618.69|616.59|618.48|616.38|11
1733683090000|2024-12-08 18:38:10|618.47|616.37|618.31|616.21|618.48|616.38|618.31|616.21|11
1733683100000|2024-12-08 18:38:20|618.3|616.2|618.44|616.34|618.5|616.4|618.27|616.17|14
1733683110000|2024-12-08 18:38:30|618.43|616.33|618.41|616.31|618.44|616.34|618.41|616.31|13
1733683120000|2024-12-08 18:38:40|618.4|616.3|618.29|616.19|618.4|616.3|618.28|616.18|9
1733683130000|2024-12-08 18:38:50|618.3|616.2|618.2|616.1|618.3|616.2|618.2|616.1|9
1733683140000|2024-12-08 18:39:00|618.21|616.11|618.44|616.34|618.44|616.34|618.2|616.1|12
1733683150000|2024-12-08 18:39:10|618.43|616.33|618.37|616.27|618.44|616.34|618.35|616.25|14
1733683160000|2024-12-08 18:39:20|618.38|616.28|618.32|616.22|618.38|616.28|618.3|616.2|9
1733683170000|2024-12-08 18:39:30|618.52|616.42|618.46|616.36|618.52|616.42|618.46|616.36|7
1733683180000|2024-12-08 18:39:40|618.45|616.35|618.4|616.3|618.45|616.35|618.4|616.3|10
1733683190000|2024-12-08 18:39:50|618.44|616.34|618.61|616.51|618.63|616.53|618.44|616.34|9
1733683200000|2024-12-08 18:40:00|618.62|616.52|618.61|616.51|618.62|616.52|618.61|616.51|6
1733683210000|2024-12-08 18:40:10|618.6|616.5|618.61|616.51|618.73|616.63|618.58|616.48|5
1733683220000|2024-12-08 18:40:20|618.62|616.52|618.6|616.5|618.62|616.52|618.6|616.5|5
1733683230000|2024-12-08 18:40:30|618.61|616.51|618.84|616.74|618.85|616.75|618.6|616.5|8
1733683240000|2024-12-08 18:40:40|618.83|616.73|618.82|616.72|618.84|616.74|618.8|616.7|12
1733683250000|2024-12-08 18:40:50|618.81|616.71|618.78|616.68|618.81|616.71|618.78|616.68|4
1733683260000|2024-12-08 18:41:00|618.77|616.67|618.9|616.8|618.94|616.84|618.77|616.67|11
1733683270000|2024-12-08 18:41:10|618.89|616.79|618.86|616.76|618.89|616.79|618.86|616.76|8
1733683280000|2024-12-08 18:41:20|618.87|616.77|618.82|616.72|618.87|616.77|618.82|616.72|6
1733683290000|2024-12-08 18:41:30|618.81|616.71|618.95|616.85|618.98|616.88|618.81|616.71|5
1733683300000|2024-12-08 18:41:40|618.94|616.84|618.83|616.73|618.94|616.84|618.83|616.73|10
1733683310000|2024-12-08 18:41:50|618.82|616.72|618.77|616.67|618.82|616.72|618.77|616.67|6
1733683320000|2024-12-08 18:42:00|618.76|616.66|618.72|616.62|618.76|616.66|618.72|616.62|5
1733683330000|2024-12-08 18:42:10|618.71|616.61|618.83|616.73|618.84|616.74|618.68|616.58|6
1733683340000|2024-12-08 18:42:20|618.82|616.72|618.82|616.72|618.98|616.88|618.8|616.7|5
1733683350000|2024-12-08 18:42:30|618.81|616.71|618.98|616.88|618.99|616.89|618.81|616.71|6
1733683360000|2024-12-08 18:42:40|618.97|616.87|618.89|616.79|618.97|616.87|618.89|616.79|9
1733683370000|2024-12-08 18:42:50|618.88|616.78|618.87|616.77|618.88|616.78|618.86|616.76|4
1733683380000|2024-12-08 18:43:00|618.86|616.76|619.02|616.92|619.03|616.93|618.86|616.76|10
1733683390000|2024-12-08 18:43:10|619.01|616.91|619|616.9|619.02|616.92|619|616.9|6
1733683400000|2024-12-08 18:43:20|619.01|616.91|619.13|617.03|619.14|617.04|618.98|616.88|9
1733683410000|2024-12-08 18:43:30|619.18|617.08|619.06|616.96|619.18|617.08|619.06|616.96|9
1733683420000|2024-12-08 18:43:40|619.05|616.95|619.02|616.92|619.05|616.95|619.02|616.92|4
1733683430000|2024-12-08 18:43:50|619.01|616.91|619.01|616.91|619.01|616.91|619|616.9|3
1733683440000|2024-12-08 18:44:00|619.21|617.11|619.13|617.03|619.22|617.12|619.13|617.03|11
1733683450000|2024-12-08 18:44:10|619.12|617.02|619.07|616.97|619.12|617.02|619.07|616.97|6
1733683460000|2024-12-08 18:44:20|619.06|616.96|619.16|617.06|619.17|617.07|619.05|616.95|7
1733683470000|2024-12-08 18:44:30|619.15|617.05|619.27|617.17|619.27|617.17|619.13|617.03|13
1733683480000|2024-12-08 18:44:40|619.42|617.32|619.44|617.34|619.46|617.36|619.41|617.31|13
1733683490000|2024-12-08 18:44:50|619.43|617.33|619.42|617.32|619.44|617.34|619.42|617.32|8
1733683500000|2024-12-08 18:45:00|619.41|617.31|619.53|617.43|619.54|617.44|619.38|617.28|9
1733683510000|2024-12-08 18:45:10|619.52|617.42|619.49|617.39|619.53|617.43|619.49|617.39|8
1733683520000|2024-12-08 18:45:20|619.48|617.38|619.93|617.83|619.93|617.83|619.48|617.38|11
1733683530000|2024-12-08 18:45:30|619.94|617.84|620.14|618.04|620.14|618.04|619.94|617.84|13
1733683540000|2024-12-08 18:45:40|620.15|618.05|620.12|618.02|620.15|618.05|620.11|618.01|11
1733683550000|2024-12-08 18:45:50|620.11|618.01|620.11|618.01|620.12|618.02|620.1|618|11
1733683560000|2024-12-08 18:46:00|620.12|618.02|620.03|617.93|620.16|618.06|620.03|617.93|9
1733683570000|2024-12-08 18:46:10|620.02|617.92|620.01|617.91|620.02|617.92|620.01|617.91|2
1733683580000|2024-12-08 18:46:20|620.18|618.08|620.12|618.02|620.18|618.08|620.12|618.02|9
1733683590000|2024-12-08 18:46:30|620.11|618.01|620.04|617.94|620.11|618.01|620.04|617.94|8
1733683600000|2024-12-08 18:46:40|620.03|617.93|619.96|617.86|620.03|617.93|619.96|617.86|8
1733683610000|2024-12-08 18:46:50|619.97|617.87|619.92|617.82|619.97|617.87|619.92|617.82|6
1733683620000|2024-12-08 18:47:00|620.07|617.97|620.05|617.95|620.1|618|619.96|617.86|7
1733683630000|2024-12-08 18:47:10|620.04|617.94|619.87|617.77|620.04|617.94|619.87|617.77|12
1733683640000|2024-12-08 18:47:20|619.86|617.76|619.8|617.7|619.86|617.76|619.8|617.7|7
1733683650000|2024-12-08 18:47:30|619.81|617.71|619.89|617.79|619.89|617.79|619.81|617.71|12
1733683660000|2024-12-08 18:47:40|619.85|617.75|619.59|617.49|619.85|617.75|619.58|617.48|21
1733683670000|2024-12-08 18:47:50|619.58|617.48|619.54|617.44|619.58|617.48|619.52|617.42|9
1733683680000|2024-12-08 18:48:00|619.49|617.39|619.49|617.39|619.5|617.4|619.48|617.38|5
1733683690000|2024-12-08 18:48:10|619.48|617.38|619.39|617.29|619.68|617.58|619.39|617.29|8
1733683700000|2024-12-08 18:48:20|619.38|617.28|619.23|617.13|619.38|617.28|619.22|617.12|11
1733683710000|2024-12-08 18:48:30|619.24|617.14|619.24|617.14|619.25|617.15|619.23|617.13|5
1733683720000|2024-12-08 18:48:40|619.25|617.15|619.26|617.16|619.27|617.17|619.25|617.15|7
1733683730000|2024-12-08 18:48:50|619.27|617.17|619.38|617.28|619.41|617.31|619.27|617.17|16
1733683740000|2024-12-08 18:49:00|619.39|617.29|619.51|617.41|619.52|617.42|619.39|617.29|7
1733683750000|2024-12-08 18:49:10|619.69|617.59|619.66|617.56|619.74|617.64|619.66|617.56|10
1733683760000|2024-12-08 18:49:20|619.65|617.55|619.62|617.52|619.65|617.55|619.62|617.52|8
1733683770000|2024-12-08 18:49:30|619.63|617.53|619.79|617.69|619.8|617.7|619.62|617.52|11
1733683780000|2024-12-08 18:49:40|619.78|617.68|619.78|617.68|619.8|617.7|619.78|617.68|9
1733683790000|2024-12-08 18:49:50|619.77|617.67|619.78|617.68|619.79|617.69|619.77|617.67|4
1733683800000|2024-12-08 18:50:00|619.7|617.6|619.71|617.61|619.71|617.61|619.69|617.59|6
1733683810000|2024-12-08 18:50:10|619.72|617.62|619.92|617.82|619.92|617.82|619.72|617.62|11
1733683820000|2024-12-08 18:50:20|619.87|617.77|619.85|617.75|619.87|617.77|619.85|617.75|7
1733683830000|2024-12-08 18:50:30|619.84|617.74|619.82|617.72|619.84|617.74|619.82|617.72|3
1733683840000|2024-12-08 18:50:40|619.76|617.66|619.65|617.55|619.76|617.66|619.65|617.55|8
1733683850000|2024-12-08 18:50:50|619.64|617.54|619.86|617.76|619.93|617.83|619.64|617.54|10
1733683860000|2024-12-08 18:51:00|619.85|617.75|619.83|617.73|619.85|617.75|619.83|617.73|3
1733683870000|2024-12-08 18:51:10|619.82|617.72|620.02|617.92|620.18|618.08|619.82|617.72|12
1733683880000|2024-12-08 18:51:20|620.01|617.91|619.95|617.85|620.01|617.91|619.95|617.85|7
1733683890000|2024-12-08 18:51:30|619.94|617.84|619.89|617.79|619.94|617.84|619.89|617.79|6
1733683900000|2024-12-08 18:51:40|619.88|617.78|619.73|617.63|619.88|617.78|619.71|617.61|14
1733683910000|2024-12-08 18:51:50|619.72|617.62|619.74|617.64|619.74|617.64|619.72|617.62|7
1733683920000|2024-12-08 18:52:00|619.8|617.7|619.76|617.66|619.82|617.72|619.75|617.65|8
1733683930000|2024-12-08 18:52:10|619.94|617.84|619.96|617.86|620|617.9|619.94|617.84|8
1733683940000|2024-12-08 18:52:20|619.95|617.85|619.97|617.87|619.97|617.87|619.94|617.84|11
1733683950000|2024-12-08 18:52:30|619.95|617.85|619.93|617.83|619.95|617.85|619.93|617.83|3
1733683960000|2024-12-08 18:52:40|619.92|617.82|619.77|617.67|619.92|617.82|619.77|617.67|7
1733683970000|2024-12-08 18:52:50|619.76|617.66|619.8|617.7|619.93|617.83|619.75|617.65|9
1733683980000|2024-12-08 18:53:00|619.81|617.71|619.91|617.81|619.98|617.88|619.8|617.7|9
1733683990000|2024-12-08 18:53:10|619.92|617.82|619.83|617.73|619.95|617.85|619.82|617.72|10
1733684000000|2024-12-08 18:53:20|619.84|617.74|619.82|617.72|619.84|617.74|619.82|617.72|7
1733684010000|2024-12-08 18:53:30|619.81|617.71|619.8|617.7|619.81|617.71|619.8|617.7|2
1733684020000|2024-12-08 18:53:40|619.77|617.67|619.67|617.57|619.77|617.67|619.67|617.57|6
1733684030000|2024-12-08 18:53:50|619.66|617.56|619.66|617.56|619.67|617.57|619.66|617.56|3
1733684040000|2024-12-08 18:54:00|619.65|617.55|619.6|617.5|619.66|617.56|619.6|617.5|3
1733684050000|2024-12-08 18:54:10|619.61|617.51|619.85|617.75|619.87|617.77|619.61|617.51|7
1733684060000|2024-12-08 18:54:20|619.84|617.74|619.79|617.69|619.94|617.84|619.75|617.65|12
1733684070000|2024-12-08 18:54:30|619.8|617.7|619.8|617.7|619.8|617.7|619.79|617.69|3
1733684080000|2024-12-08 18:54:40|619.96|617.86|619.95|617.85|619.98|617.88|619.95|617.85|5
1733684090000|2024-12-08 18:54:50|619.94|617.84|619.92|617.82|619.95|617.85|619.92|617.82|7
1733684100000|2024-12-08 18:55:00|619.93|617.83|619.99|617.89|620.07|617.97|619.92|617.82|15
1733684110000|2024-12-08 18:55:10|619.98|617.88|619.86|617.76|619.98|617.88|619.86|617.76|9
1733684120000|2024-12-08 18:55:20|619.85|617.75|619.6|617.5|619.85|617.75|619.56|617.46|17
1733684130000|2024-12-08 18:55:30|619.78|617.68|619.98|617.88|619.99|617.89|619.76|617.66|15
1733684140000|2024-12-08 18:55:40|620|617.9|619.99|617.89|620|617.9|619.98|617.88|10
1733684150000|2024-12-08 18:55:50|620|617.9|620.11|618.01|620.17|618.07|620|617.9|9
1733684160000|2024-12-08 18:56:00|620.12|618.02|620.12|618.02|620.13|618.03|620.11|618.01|7
1733684170000|2024-12-08 18:56:10|620.11|618.01|620|617.9|620.13|618.03|619.99|617.89|12
1733684180000|2024-12-08 18:56:20|619.95|617.85|619.71|617.61|619.95|617.85|619.71|617.61|15
1733684190000|2024-12-08 18:56:30|619.7|617.6|619.73|617.63|619.87|617.77|619.7|617.6|10
1733684200000|2024-12-08 18:56:40|619.72|617.62|619.66|617.56|619.72|617.62|619.63|617.53|10
1733684210000|2024-12-08 18:56:50|619.67|617.57|619.82|617.72|619.82|617.72|619.66|617.56|5
1733684220000|2024-12-08 18:57:00|619.83|617.73|619.77|617.67|619.83|617.73|619.77|617.67|13
1733684230000|2024-12-08 18:57:10|619.78|617.68|619.89|617.79|620.03|617.93|619.78|617.68|12
1733684240000|2024-12-08 18:57:20|619.88|617.78|620.22|618.12|620.63|618.53|619.87|617.77|15
1733684250000|2024-12-08 18:57:30|620.23|618.13|620.19|618.09|620.23|618.13|620.19|618.09|7
1733684260000|2024-12-08 18:57:40|620.18|618.08|620.08|617.98|620.18|618.08|620.07|617.97|9
1733684270000|2024-12-08 18:57:50|620.09|617.99|620.11|618.01|620.11|618.01|620.08|617.98|5
1733684280000|2024-12-08 18:58:00|620.32|618.22|620.26|618.16|620.32|618.22|620.26|618.16|11
1733684290000|2024-12-08 18:58:10|620.25|618.15|620.19|618.09|620.25|618.15|620.19|618.09|7
1733684300000|2024-12-08 18:58:20|620.2|618.1|620.15|618.05|620.21|618.11|620.15|618.05|7
1733684310000|2024-12-08 18:58:30|620.14|618.04|620.06|617.96|620.14|618.04|620.05|617.95|7
1733684320000|2024-12-08 18:58:40|620.05|617.95|620.06|617.96|620.2|618.1|619.99|617.89|13
1733684330000|2024-12-08 18:58:50|620.07|617.97|619.44|617.34|620.08|617.98|619.44|617.34|14
1733684340000|2024-12-08 18:59:00|619.43|617.33|619.34|617.24|619.43|617.33|619.34|617.24|10
1733684350000|2024-12-08 18:59:10|619.33|617.23|619.3|617.2|619.33|617.23|619.3|617.2|8
1733684360000|2024-12-08 18:59:20|619.29|617.19|619.15|617.05|619.29|617.19|619.15|617.05|12
1733684370000|2024-12-08 18:59:30|619.14|617.04|618.98|616.88|619.14|617.04|618.95|616.85|12
1733684380000|2024-12-08 18:59:40|618.97|616.87|618.67|616.57|618.97|616.87|618.67|616.57|15
1733684390000|2024-12-08 18:59:50|618.66|616.56|618.45|616.35|618.67|616.57|618.45|616.35|13
1733684400000|2024-12-08 19:00:00|618.44|616.34|618.3|616.2|618.44|616.34|618.3|616.2|13
1733684410000|2024-12-08 19:00:10|618.29|616.19|618.18|616.08|618.29|616.19|618.18|616.08|8
1733684420000|2024-12-08 19:00:20|618.19|616.09|617.97|615.87|618.19|616.09|617.97|615.87|13
1733684430000|2024-12-08 19:00:30|617.96|615.86|617.6|615.5|617.96|615.86|617.59|615.49|16
1733684440000|2024-12-08 19:00:40|617.59|615.49|617.9|615.8|617.91|615.81|617.54|615.44|14
1733684450000|2024-12-08 19:00:50|617.91|615.81|617.84|615.74|617.91|615.81|617.83|615.73|13
1733684460000|2024-12-08 19:01:00|617.83|615.73|617.84|615.74|617.87|615.77|617.83|615.73|9
1733684470000|2024-12-08 19:01:10|617.83|615.73|617.75|615.65|617.84|615.74|617.75|615.65|9
1733684480000|2024-12-08 19:01:20|617.74|615.64|618.9|616.8|618.91|616.81|617.74|615.64|24
1733684490000|2024-12-08 19:01:30|618.91|616.81|618.9|616.8|619|616.9|618.9|616.8|18
1733684500000|2024-12-08 19:01:40|618.89|616.79|618.89|616.79|618.91|616.81|618.89|616.79|7
1733684510000|2024-12-08 19:01:50|618.9|616.8|619.06|616.96|619.06|616.96|618.9|616.8|12
1733684520000|2024-12-08 19:02:00|619.1|617|619.54|617.44|619.54|617.44|619.1|617|13
1733684530000|2024-12-08 19:02:10|619.53|617.43|619.61|617.51|619.61|617.51|619.5|617.4|6
1733684540000|2024-12-08 19:02:20|619.62|617.52|620.05|617.95|620.06|617.96|619.62|617.52|11
1733684550000|2024-12-08 19:02:30|620.04|617.94|620.04|617.94|620.05|617.95|620.03|617.93|7
1733684560000|2024-12-08 19:02:40|620.03|617.93|619.9|617.8|620.03|617.93|619.89|617.79|10
1733684570000|2024-12-08 19:02:50|619.89|617.79|619.92|617.82|619.94|617.84|619.87|617.77|11
1733684580000|2024-12-08 19:03:00|619.91|617.81|619.81|617.71|619.91|617.81|619.81|617.71|3
1733684590000|2024-12-08 19:03:10|619.8|617.7|619.71|617.61|619.8|617.7|619.71|617.61|3
1733684600000|2024-12-08 19:03:20|619.7|617.6|619.69|617.59|619.7|617.6|619.68|617.58|5
1733684610000|2024-12-08 19:03:30|619.68|617.58|619.68|617.58|619.68|617.58|619.68|617.58|1
1733684620000|2024-12-08 19:03:40|619.75|617.65|619.85|617.75|619.88|617.78|619.75|617.65|7
1733684630000|2024-12-08 19:03:50|619.89|617.79|619.88|617.78|619.89|617.79|619.88|617.78|2
1733684640000|2024-12-08 19:04:00|619.87|617.77|619.93|617.83|619.94|617.84|619.87|617.77|6
1733684650000|2024-12-08 19:04:10|619.92|617.82|620.38|618.28|620.38|618.28|619.92|617.82|15
1733684660000|2024-12-08 19:04:20|620.37|618.27|620.38|618.28|620.4|618.3|620.36|618.26|6
1733684670000|2024-12-08 19:04:30|620.37|618.27|620.22|618.12|620.37|618.27|620.22|618.12|15
1733684680000|2024-12-08 19:04:40|620.21|618.11|620.17|618.07|620.22|618.12|620.17|618.07|5
1733684690000|2024-12-08 19:04:50|620.16|618.06|620.13|618.03|620.16|618.06|620.13|618.03|6
1733684700000|2024-12-08 19:05:00|620.12|618.02|620.11|618.01|620.12|618.02|620.1|618|4
1733684710000|2024-12-08 19:05:10|620.12|618.02|620.07|617.97|620.12|618.02|620.07|617.97|8
1733684720000|2024-12-08 19:05:20|620.06|617.96|620.1|618|620.14|618.04|620.05|617.95|6
1733684730000|2024-12-08 19:05:30|620.11|618.01|620.08|617.98|620.11|618.01|620.08|617.98|4
1733684740000|2024-12-08 19:05:40|620.09|617.99|620.16|618.06|620.17|618.07|620.09|617.99|4
1733684750000|2024-12-08 19:05:50|620.22|618.12|620.22|618.12|620.22|618.12|620.21|618.11|3
1733684760000|2024-12-08 19:06:00|620.23|618.13|620.22|618.12|620.23|618.13|620.15|618.05|10
1733684770000|2024-12-08 19:06:10|620.23|618.13|620.49|618.39|620.54|618.44|620.23|618.13|7
1733684780000|2024-12-08 19:06:20|620.48|618.38|620.48|618.38|620.48|618.38|620.48|618.38|1
1733684790000|2024-12-08 19:06:30|620.49|618.39|620.48|618.38|620.49|618.39|620.48|618.38|2
1733684800000|2024-12-08 19:06:40|620.47|618.37|620.53|618.43|620.54|618.44|620.46|618.36|4
1733684810000|2024-12-08 19:06:50|620.52|618.42|620.51|618.41|620.52|618.42|620.51|618.41|2
1733684820000|2024-12-08 19:07:00|620.52|618.42|620.54|618.44|620.54|618.44|620.52|618.42|3
1733684830000|2024-12-08 19:07:10|620.55|618.45|620.56|618.46|620.68|618.58|620.55|618.45|10
1733684840000|2024-12-08 19:07:20|620.51|618.41|620.33|618.23|620.51|618.41|620.33|618.23|11
1733684850000|2024-12-08 19:07:30|620.32|618.22|620.31|618.21|620.32|618.22|620.31|618.21|6
1733684860000|2024-12-08 19:07:40|620.32|618.22|620.23|618.13|620.32|618.22|620.23|618.13|14
1733684870000|2024-12-08 19:07:50|620.2|618.1|619.92|617.82|620.2|618.1|619.92|617.82|12
1733684880000|2024-12-08 19:08:00|619.91|617.81|619.91|617.81|619.91|617.81|619.89|617.79|4
1733684890000|2024-12-08 19:08:10|619.9|617.8|619.88|617.78|619.91|617.81|619.88|617.78|7
1733684900000|2024-12-08 19:08:20|619.87|617.77|619.67|617.57|619.87|617.77|619.67|617.57|11
1733684910000|2024-12-08 19:08:30|619.66|617.56|619.14|617.04|619.66|617.56|619.13|617.03|21
1733684920000|2024-12-08 19:08:40|619.13|617.03|619.14|617.04|619.15|617.05|619.13|617.03|4
1733684930000|2024-12-08 19:08:50|619.19|617.09|619.17|617.07|619.19|617.09|619.17|617.07|3
1733684940000|2024-12-08 19:09:00|619.16|617.06|619.52|617.42|619.52|617.42|619.16|617.06|12
1733684950000|2024-12-08 19:09:10|619.53|617.43|619.72|617.62|619.73|617.63|619.53|617.43|9
1733684960000|2024-12-08 19:09:20|619.71|617.61|619.68|617.58|619.73|617.63|619.68|617.58|7
1733684970000|2024-12-08 19:09:30|619.67|617.57|619.65|617.55|619.67|617.57|619.65|617.55|5
1733684980000|2024-12-08 19:09:40|619.64|617.54|619.66|617.56|619.66|617.56|619.63|617.53|3
1733684990000|2024-12-08 19:09:50|619.83|617.73|619.84|617.74|619.85|617.75|619.83|617.73|6
1733685000000|2024-12-08 19:10:00|619.83|617.73|619.96|617.86|619.96|617.86|619.83|617.73|8
1733685010000|2024-12-08 19:10:10|619.95|617.85|619.94|617.84|619.96|617.86|619.92|617.82|8
1733685020000|2024-12-08 19:10:20|619.93|617.83|620.09|617.99|620.13|618.03|619.92|617.82|9
1733685030000|2024-12-08 19:10:30|620.15|618.05|620.16|618.06|620.16|618.06|620.14|618.04|6
1733685040000|2024-12-08 19:10:40|620.18|618.08|620.16|618.06|620.19|618.09|620.16|618.06|6
1733685050000|2024-12-08 19:10:50|620.09|617.99|619.88|617.78|620.09|617.99|619.88|617.78|10
1733685060000|2024-12-08 19:11:00|619.87|617.77|619.84|617.74|619.87|617.77|619.84|617.74|6
1733685070000|2024-12-08 19:11:10|619.83|617.73|619.79|617.69|619.83|617.73|619.79|617.69|8
1733685080000|2024-12-08 19:11:20|619.78|617.68|619.84|617.74|619.84|617.74|619.77|617.67|6
1733685090000|2024-12-08 19:11:30|619.83|617.73|619.72|617.62|619.83|617.73|619.72|617.62|6
1733685100000|2024-12-08 19:11:40|619.71|617.61|619.75|617.65|619.75|617.65|619.71|617.61|5
1733685110000|2024-12-08 19:11:50|619.76|617.66|619.72|617.62|619.77|617.67|619.71|617.61|5
1733685120000|2024-12-08 19:12:00|619.71|617.61|619.56|617.46|619.71|617.61|619.56|617.46|7
1733685130000|2024-12-08 19:12:10|619.37|617.27|619.3|617.2|619.37|617.27|619.3|617.2|12
1733685140000|2024-12-08 19:12:20|619.29|617.19|619.05|616.95|619.29|617.19|619.05|616.95|9
1733685150000|2024-12-08 19:12:30|619.04|616.94|619.07|616.97|619.07|616.97|619.04|616.94|8
1733685160000|2024-12-08 19:12:40|619.06|616.96|618.93|616.83|619.06|616.96|618.93|616.83|5
1733685170000|2024-12-08 19:12:50|618.92|616.82|618.24|616.14|618.92|616.82|618.24|616.14|20
1733685180000|2024-12-08 19:13:00|618.23|616.13|618.09|615.99|618.23|616.13|618.09|615.99|4
1733685190000|2024-12-08 19:13:10|618.08|615.98|617.98|615.88|618.08|615.98|617.98|615.88|6
1733685200000|2024-12-08 19:13:20|617.97|615.87|617.88|615.78|617.97|615.87|617.88|615.78|6
1733685210000|2024-12-08 19:13:30|617.87|615.77|617.84|615.74|617.87|615.77|617.84|615.74|4
1733685220000|2024-12-08 19:13:40|617.83|615.73|617.9|615.8|617.9|615.8|617.83|615.73|5
1733685230000|2024-12-08 19:13:50|617.89|615.79|617.87|615.77|617.89|615.79|617.87|615.77|5
1733685240000|2024-12-08 19:14:00|617.86|615.76|617.86|615.76|617.86|615.76|617.86|615.76|1
1733685250000|2024-12-08 19:14:10|617.85|615.75|617.94|615.84|617.96|615.86|617.85|615.75|11
1733685260000|2024-12-08 19:14:20|617.93|615.83|617.93|615.83|617.93|615.83|617.93|615.83|1
1733685270000|2024-12-08 19:14:30|617.96|615.86|617.98|615.88|617.99|615.89|617.96|615.86|4
1733685280000|2024-12-08 19:14:40|617.97|615.87|617.99|615.89|618|615.9|617.97|615.87|8
1733685290000|2024-12-08 19:14:50|618|615.9|618.03|615.93|618.03|615.93|618|615.9|4
1733685300000|2024-12-08 19:15:00|618.04|615.94|618.01|615.91|618.04|615.94|617.96|615.86|6
1733685310000|2024-12-08 19:15:10|618.02|615.92|618.19|616.09|618.22|616.12|618.02|615.92|10
1733685320000|2024-12-08 19:15:20|618.18|616.08|618.2|616.1|618.21|616.11|618.18|616.08|7
1733685330000|2024-12-08 19:15:30|618.23|616.13|617.9|615.8|618.23|616.13|617.9|615.8|14
1733685340000|2024-12-08 19:15:40|617.89|615.79|617.85|615.75|617.89|615.79|617.85|615.75|5
1733685350000|2024-12-08 19:15:50|617.84|615.74|617.71|615.61|617.84|615.74|617.68|615.58|10
1733685360000|2024-12-08 19:16:00|617.61|615.51|617.48|615.38|617.61|615.51|617.48|615.38|6
1733685370000|2024-12-08 19:16:10|617.47|615.37|617.43|615.33|617.47|615.37|617.42|615.32|7
1733685380000|2024-12-08 19:16:20|617.42|615.32|617.38|615.28|617.43|615.33|617.38|615.28|13
1733685390000|2024-12-08 19:16:30|617.37|615.27|617.21|615.11|617.37|615.27|617.21|615.11|9
1733685400000|2024-12-08 19:16:40|617.2|615.1|617.01|614.91|617.2|615.1|617.01|614.91|13
1733685410000|2024-12-08 19:16:50|617|614.9|616.96|614.86|617|614.9|616.95|614.85|9
1733685420000|2024-12-08 19:17:00|616.95|614.85|617.09|614.99|617.12|615.02|616.94|614.84|10
1733685430000|2024-12-08 19:17:10|617.08|614.98|616.98|614.88|617.08|614.98|616.98|614.88|11
1733685440000|2024-12-08 19:17:20|616.97|614.87|616.85|614.75|616.97|614.87|616.85|614.75|10
1733685450000|2024-12-08 19:17:30|616.86|614.76|616.65|614.55|616.86|614.76|616.64|614.54|14
1733685460000|2024-12-08 19:17:40|616.64|614.54|616.62|614.52|616.64|614.54|616.62|614.52|3
1733685470000|2024-12-08 19:17:50|616.61|614.51|616.85|614.75|616.85|614.75|616.61|614.51|5
1733685480000|2024-12-08 19:18:00|616.84|614.74|616.92|614.82|616.93|614.83|616.81|614.71|6
1733685490000|2024-12-08 19:18:10|616.91|614.81|616.9|614.8|616.91|614.81|616.9|614.8|2
1733685500000|2024-12-08 19:18:20|616.96|614.86|617.28|615.18|617.28|615.18|616.96|614.86|14
1733685510000|2024-12-08 19:18:30|617.27|615.17|617.53|615.43|617.53|615.43|617.26|615.16|17
1733685520000|2024-12-08 19:18:40|617.54|615.44|617.61|615.51|617.61|615.51|617.54|615.44|9
1733685530000|2024-12-08 19:18:50|617.67|615.57|617.83|615.73|617.83|615.73|617.67|615.57|9
1733685540000|2024-12-08 19:19:00|617.84|615.74|617.96|615.86|617.96|615.86|617.84|615.74|12
1733685550000|2024-12-08 19:19:10|617.97|615.87|618.09|615.99|618.19|616.09|617.96|615.86|5
1733685560000|2024-12-08 19:19:20|618.1|616|618.11|616.01|618.12|616.02|618.1|616|8
1733685570000|2024-12-08 19:19:30|618.13|616.03|618.11|616.01|618.13|616.03|618.11|616.01|7
1733685580000|2024-12-08 19:19:40|618.12|616.02|617.75|615.65|618.12|616.02|617.75|615.65|16
1733685590000|2024-12-08 19:19:50|617.74|615.64|617.65|615.55|617.74|615.64|617.65|615.55|10
1733685600000|2024-12-08 19:20:00|617.66|615.56|617.77|615.67|617.77|615.67|617.65|615.55|13
1733685610000|2024-12-08 19:20:10|617.83|615.73|617.85|615.75|617.85|615.75|617.83|615.73|6
1733685620000|2024-12-08 19:20:20|617.84|615.74|617.83|615.73|617.84|615.74|617.83|615.73|4
1733685630000|2024-12-08 19:20:30|617.82|615.72|617.87|615.77|617.88|615.78|617.81|615.71|9
1733685640000|2024-12-08 19:20:40|617.86|615.76|617.91|615.81|617.92|615.82|617.86|615.76|3
1733685650000|2024-12-08 19:20:50|617.92|615.82|617.94|615.84|617.94|615.84|617.92|615.82|7
1733685660000|2024-12-08 19:21:00|617.93|615.83|617.88|615.78|618|615.9|617.88|615.78|11
1733685670000|2024-12-08 19:21:10|617.87|615.77|617.99|615.89|617.99|615.89|617.86|615.76|6
1733685680000|2024-12-08 19:21:20|618.05|615.95|618.02|615.92|618.05|615.95|618.02|615.92|6
1733685690000|2024-12-08 19:21:30|618.01|615.91|618|615.9|618.01|615.91|618|615.9|2
1733685700000|2024-12-08 19:21:40|617.99|615.89|617.97|615.87|617.99|615.89|617.97|615.87|3
1733685710000|2024-12-08 19:21:50|617.98|615.88|617.93|615.83|617.98|615.88|617.92|615.82|4
1733685720000|2024-12-08 19:22:00|617.94|615.84|617.92|615.82|617.94|615.84|617.87|615.77|6
1733685730000|2024-12-08 19:22:10|617.93|615.83|617.9|615.8|617.93|615.83|617.87|615.77|5
1733685740000|2024-12-08 19:22:20|617.89|615.79|617.83|615.73|617.9|615.8|617.83|615.73|5
1733685750000|2024-12-08 19:22:30|617.84|615.74|617.75|615.65|617.84|615.74|617.74|615.64|11
1733685760000|2024-12-08 19:22:40|617.74|615.64|617.62|615.52|617.74|615.64|617.61|615.51|5
1733685770000|2024-12-08 19:22:50|617.61|615.51|617.57|615.47|617.61|615.51|617.57|615.47|5
1733685780000|2024-12-08 19:23:00|617.56|615.46|617.48|615.38|617.56|615.46|617.42|615.32|13
1733685790000|2024-12-08 19:23:10|617.47|615.37|617.43|615.33|617.47|615.37|617.43|615.33|5
1733685800000|2024-12-08 19:23:20|617.39|615.29|617.32|615.22|617.39|615.29|617.26|615.16|9
1733685810000|2024-12-08 19:23:30|617.31|615.21|617.44|615.34|617.58|615.48|617.31|615.21|7
1733685820000|2024-12-08 19:23:40|617.48|615.38|617.49|615.39|617.5|615.4|617.48|615.38|3
1733685830000|2024-12-08 19:23:50|617.48|615.38|617.47|615.37|617.48|615.38|617.47|615.37|2
1733685840000|2024-12-08 19:24:00|617.46|615.36|617.46|615.36|617.47|615.37|617.46|615.36|3
1733685850000|2024-12-08 19:24:10|617.45|615.35|617.38|615.28|617.45|615.35|617.38|615.28|3
1733685860000|2024-12-08 19:24:20|617.37|615.27|617.4|615.3|617.4|615.3|617.32|615.22|7
1733685870000|2024-12-08 19:24:30|617.41|615.31|617.34|615.24|617.41|615.31|617.33|615.23|5
1733685880000|2024-12-08 19:24:40|617.33|615.23|617.41|615.31|617.42|615.32|617.33|615.23|7
1733685890000|2024-12-08 19:24:50|617.4|615.3|617.39|615.29|617.4|615.3|617.38|615.28|4
1733685900000|2024-12-08 19:25:00|617.38|615.28|617.36|615.26|617.4|615.3|617.34|615.24|7
1733685910000|2024-12-08 19:25:10|617.37|615.27|617.38|615.28|617.39|615.29|617.37|615.27|4
1733685920000|2024-12-08 19:25:20|617.39|615.29|617.09|614.99|617.39|615.29|617.09|614.99|11
1733685930000|2024-12-08 19:25:30|617.08|614.98|617.09|614.99|617.09|614.99|616.92|614.82|10
1733685940000|2024-12-08 19:25:40|617.1|615|617.43|615.33|617.46|615.36|617.08|614.98|16
1733685950000|2024-12-08 19:25:50|617.44|615.34|617.57|615.47|617.57|615.47|617.43|615.33|10
1733685960000|2024-12-08 19:26:00|617.56|615.46|617.57|615.47|617.57|615.47|617.56|615.46|4
1733685970000|2024-12-08 19:26:10|617.58|615.48|617.61|615.51|617.61|615.51|617.58|615.48|5
1733685980000|2024-12-08 19:26:20|617.6|615.5|617.53|615.43|617.62|615.52|617.53|615.43|5
1733685990000|2024-12-08 19:26:30|617.46|615.36|617.43|615.33|617.46|615.36|617.43|615.33|4
1733686000000|2024-12-08 19:26:40|617.37|615.27|617.4|615.3|617.4|615.3|617.36|615.26|5
1733686010000|2024-12-08 19:26:50|617.42|615.32|617.47|615.37|617.48|615.38|617.42|615.32|6
1733686020000|2024-12-08 19:27:00|617.46|615.36|617.36|615.26|617.46|615.36|617.36|615.26|2
1733686030000|2024-12-08 19:27:10|617.35|615.25|617.23|615.13|617.35|615.25|617.23|615.13|6
1733686040000|2024-12-08 19:27:20|617.22|615.12|617.19|615.09|617.23|615.13|617.19|615.09|6
1733686050000|2024-12-08 19:27:30|617.18|615.08|617.18|615.08|617.18|615.08|617.16|615.06|9
1733686060000|2024-12-08 19:27:40|617.13|615.03|617.08|614.98|617.13|615.03|617.07|614.97|5
1733686070000|2024-12-08 19:27:50|617.07|614.97|616.58|614.48|617.07|614.97|616.58|614.48|19
1733686080000|2024-12-08 19:28:00|616.56|614.46|616.55|614.45|616.56|614.46|616.54|614.44|4
1733686090000|2024-12-08 19:28:10|616.54|614.44|616.56|614.46|616.56|614.46|616.54|614.44|9
1733686100000|2024-12-08 19:28:20|616.57|614.47|616.57|614.47|616.59|614.49|616.57|614.47|5
1733686110000|2024-12-08 19:28:30|616.52|614.42|616.46|614.36|616.52|614.42|616.44|614.34|7
1733686120000|2024-12-08 19:28:40|616.47|614.37|616.41|614.31|616.47|614.37|616.39|614.29|11
1733686130000|2024-12-08 19:28:50|616.42|614.32|616.54|614.44|616.58|614.48|616.36|614.26|10
1733686140000|2024-12-08 19:29:00|616.53|614.43|616.49|614.39|616.53|614.43|616.49|614.39|5
1733686150000|2024-12-08 19:29:10|616.48|614.38|616.65|614.55|616.67|614.57|616.47|614.37|7
1733686160000|2024-12-08 19:29:20|616.64|614.54|616.63|614.53|616.64|614.54|616.62|614.52|8
1733686170000|2024-12-08 19:29:30|616.62|614.52|616.6|614.5|616.63|614.53|616.6|614.5|7
1733686180000|2024-12-08 19:29:40|616.59|614.49|616.77|614.67|616.79|614.69|616.58|614.48|5
1733686190000|2024-12-08 19:29:50|616.76|614.66|616.75|614.65|616.77|614.67|616.74|614.64|6
1733686200000|2024-12-08 19:30:00|616.74|614.64|616.72|614.62|616.75|614.65|616.72|614.62|9
1733686210000|2024-12-08 19:30:10|616.93|614.83|616.93|614.83|616.94|614.84|616.9|614.8|11
1733686220000|2024-12-08 19:30:20|616.92|614.82|617.14|615.04|617.14|615.04|616.92|614.82|12
1733686230000|2024-12-08 19:30:30|617.15|615.05|617.36|615.26|617.37|615.27|617.15|615.05|11
1733686240000|2024-12-08 19:30:40|617.37|615.27|617.56|615.46|617.57|615.47|617.36|615.26|12
1733686250000|2024-12-08 19:30:50|617.55|615.45|617.53|615.43|617.56|615.46|617.52|615.42|15
1733686260000|2024-12-08 19:31:00|617.54|615.44|617.51|615.41|617.54|615.44|617.51|615.41|10
1733686270000|2024-12-08 19:31:10|617.52|615.42|617.55|615.45|617.69|615.59|617.52|615.42|4
1733686280000|2024-12-08 19:31:20|617.58|615.48|617.66|615.56|617.66|615.56|617.58|615.48|6
1733686290000|2024-12-08 19:31:30|617.67|615.57|618.15|616.05|618.16|616.06|617.67|615.57|16
1733686300000|2024-12-08 19:31:40|618.14|616.04|618.11|616.01|618.14|616.04|618.11|616.01|10
1733686310000|2024-12-08 19:31:50|618.1|616|618.2|616.1|618.21|616.11|618.08|615.98|10
1733686320000|2024-12-08 19:32:00|618.21|616.11|618.7|616.6|618.7|616.6|618.2|616.1|22
1733686330000|2024-12-08 19:32:10|618.69|616.59|618.68|616.58|618.7|616.6|618.68|616.58|6
1733686340000|2024-12-08 19:32:20|618.67|616.57|618.89|616.79|618.9|616.8|618.67|616.57|11
1733686350000|2024-12-08 19:32:30|618.9|616.8|618.91|616.81|618.92|616.82|618.89|616.79|7
1733686360000|2024-12-08 19:32:40|618.9|616.8|618.97|616.87|619.03|616.93|618.9|616.8|10
1733686370000|2024-12-08 19:32:50|618.96|616.86|619.09|616.99|619.14|617.04|618.96|616.86|11
1733686380000|2024-12-08 19:33:00|619.1|617|619.24|617.14|619.25|617.15|619.09|616.99|9
1733686390000|2024-12-08 19:33:10|619.25|617.15|619.47|617.37|619.48|617.38|619.22|617.12|15
1733686400000|2024-12-08 19:33:20|619.48|617.38|619.7|617.6|619.7|617.6|619.47|617.37|15
1733686410000|2024-12-08 19:33:30|619.71|617.61|620.02|617.92|620.02|617.92|619.71|617.61|14
1733686420000|2024-12-08 19:33:40|620.01|617.91|619.94|617.84|620.01|617.91|619.94|617.84|9
1733686430000|2024-12-08 19:33:50|619.93|617.83|619.87|617.77|619.93|617.83|619.87|617.77|6
1733686440000|2024-12-08 19:34:00|619.86|617.76|619.75|617.65|619.86|617.76|619.75|617.65|15
1733686450000|2024-12-08 19:34:10|619.74|617.64|619.61|617.51|619.75|617.65|619.6|617.5|12
1733686460000|2024-12-08 19:34:20|619.53|617.43|619.24|617.14|619.53|617.43|619.24|617.14|15
1733686470000|2024-12-08 19:34:30|619.19|617.09|619.09|616.99|619.24|617.14|619.09|616.99|16
1733686480000|2024-12-08 19:34:40|619.08|616.98|619.03|616.93|619.09|616.99|619.01|616.91|13
1733686490000|2024-12-08 19:34:50|618.97|616.87|619.36|617.26|619.37|617.27|618.95|616.85|8
1733686500000|2024-12-08 19:35:00|619.35|617.25|619.35|617.25|619.35|617.25|619.31|617.21|11
1733686510000|2024-12-08 19:35:10|619.34|617.24|619.3|617.2|619.34|617.24|619.3|617.2|13
1733686520000|2024-12-08 19:35:20|619.29|617.19|619.23|617.13|619.3|617.2|619.23|617.13|12
1733686530000|2024-12-08 19:35:30|619.22|617.12|619.22|617.12|619.22|617.12|619.21|617.11|5
1733686540000|2024-12-08 19:35:40|619.17|617.07|619.11|617.01|619.17|617.07|618.98|616.88|14
1733686550000|2024-12-08 19:35:50|619.1|617|619.06|616.96|619.1|617|619.05|616.95|9
1733686560000|2024-12-08 19:36:00|619.05|616.95|619.09|616.99|619.12|617.02|618.99|616.89|12
1733686570000|2024-12-08 19:36:10|619.22|617.12|619.25|617.15|619.25|617.15|619.19|617.09|9
1733686580000|2024-12-08 19:36:20|619.24|617.14|619.2|617.1|619.24|617.14|619.2|617.1|13
1733686590000|2024-12-08 19:36:30|619.19|617.09|619.24|617.14|619.3|617.2|619.19|617.09|8
1733686600000|2024-12-08 19:36:40|619.25|617.15|619.25|617.15|619.26|617.16|619.24|617.14|9
1733686610000|2024-12-08 19:36:50|619.4|617.3|619.33|617.23|619.4|617.3|619.33|617.23|8
1733686620000|2024-12-08 19:37:00|619.32|617.22|619.27|617.17|619.32|617.22|619.27|617.17|6
1733686630000|2024-12-08 19:37:10|619.28|617.18|619.32|617.22|619.34|617.24|619.27|617.17|11
1733686640000|2024-12-08 19:37:20|619.33|617.23|619.33|617.23|619.35|617.25|619.33|617.23|7
1733686650000|2024-12-08 19:37:30|619.32|617.22|619.16|617.06|619.32|617.22|619.16|617.06|9
1733686660000|2024-12-08 19:37:40|619.15|617.05|619.32|617.22|619.33|617.23|619.15|617.05|10
1733686670000|2024-12-08 19:37:50|619.31|617.21|619.35|617.25|619.35|617.25|619.31|617.21|11
1733686680000|2024-12-08 19:38:00|619.36|617.26|619.52|617.42|619.54|617.44|619.34|617.24|12
1733686690000|2024-12-08 19:38:10|619.51|617.41|619.4|617.3|619.51|617.41|619.4|617.3|13
1733686700000|2024-12-08 19:38:20|619.39|617.29|619.26|617.16|619.39|617.29|619.26|617.16|10
1733686710000|2024-12-08 19:38:30|619.25|617.15|619.37|617.27|619.37|617.27|619.23|617.13|6
1733686720000|2024-12-08 19:38:40|619.36|617.26|619.54|617.44|619.59|617.49|619.36|617.26|16
1733686730000|2024-12-08 19:38:50|619.53|617.43|619.46|617.36|619.53|617.43|619.46|617.36|8
1733686740000|2024-12-08 19:39:00|619.45|617.35|619.16|617.06|619.45|617.35|619.16|617.06|11
1733686750000|2024-12-08 19:39:10|619.15|617.05|619.04|616.94|619.15|617.05|619.04|616.94|9
1733686760000|2024-12-08 19:39:20|619.03|616.93|618.94|616.84|619.03|616.93|618.93|616.83|12
1733686770000|2024-12-08 19:39:30|619.19|617.09|619.2|617.1|619.31|617.21|619.17|617.07|13
1733686780000|2024-12-08 19:39:40|619.19|617.09|619.15|617.05|619.19|617.09|619.14|617.04|7
1733686790000|2024-12-08 19:39:50|619.14|617.04|619.12|617.02|619.14|617.04|619.11|617.01|7
1733686800000|2024-12-08 19:40:00|619.11|617.01|619.35|617.25|619.35|617.25|619.09|616.99|10
1733686810000|2024-12-08 19:40:10|619.34|617.24|619.3|617.2|619.34|617.24|619.3|617.2|15
1733686820000|2024-12-08 19:40:20|619.31|617.21|619.31|617.21|619.31|617.21|619.3|617.2|3
1733686830000|2024-12-08 19:40:30|619.32|617.22|619.43|617.33|619.48|617.38|619.32|617.22|9
1733686840000|2024-12-08 19:40:40|619.42|617.32|619.39|617.29|619.42|617.32|619.38|617.28|10
1733686850000|2024-12-08 19:40:50|619.4|617.3|619.33|617.23|619.4|617.3|619.31|617.21|11
1733686860000|2024-12-08 19:41:00|619.32|617.22|619.24|617.14|619.32|617.22|619.24|617.14|4
1733686870000|2024-12-08 19:41:10|619.25|617.15|619.18|617.08|619.25|617.15|619.17|617.07|11
1733686880000|2024-12-08 19:41:20|619.19|617.09|619|616.9|619.19|617.09|618.99|616.89|12
1733686890000|2024-12-08 19:41:30|619.01|616.91|619.09|616.99|619.17|617.07|619.01|616.91|14
1733686900000|2024-12-08 19:41:40|619.08|616.98|618.93|616.83|619.08|616.98|618.93|616.83|11
1733686910000|2024-12-08 19:41:50|618.92|616.82|618.93|616.83|618.94|616.84|618.92|616.82|8
1733686920000|2024-12-08 19:42:00|619.07|616.97|619|616.9|619.08|616.98|618.98|616.88|13
1733686930000|2024-12-08 19:42:10|618.99|616.89|619.11|617.01|619.21|617.11|618.99|616.89|12
1733686940000|2024-12-08 19:42:20|619.1|617|619.24|617.14|619.26|617.16|619.08|616.98|14
1733686950000|2024-12-08 19:42:30|619.23|617.13|619.14|617.04|619.23|617.13|619.13|617.03|16
1733686960000|2024-12-08 19:42:40|619.13|617.03|619.13|617.03|619.14|617.04|619.12|617.02|5
1733686970000|2024-12-08 19:42:50|619.12|617.02|619.21|617.11|619.32|617.22|619.11|617.01|8
1733686980000|2024-12-08 19:43:00|619.45|617.35|619.58|617.48|619.67|617.57|619.45|617.35|9
1733686990000|2024-12-08 19:43:10|619.57|617.47|619.53|617.43|619.57|617.47|619.53|617.43|5
1733687000000|2024-12-08 19:43:20|619.54|617.44|619.84|617.74|619.87|617.77|619.54|617.44|16
1733687010000|2024-12-08 19:43:30|619.83|617.73|619.98|617.88|620|617.9|619.81|617.71|12
1733687020000|2024-12-08 19:43:40|619.97|617.87|619.92|617.82|619.97|617.87|619.92|617.82|6
1733687030000|2024-12-08 19:43:50|619.91|617.81|619.88|617.78|619.91|617.81|619.87|617.77|6
1733687040000|2024-12-08 19:44:00|619.87|617.77|619.84|617.74|619.91|617.81|619.79|617.69|14
1733687050000|2024-12-08 19:44:10|619.83|617.73|619.73|617.63|619.84|617.74|619.73|617.63|10
1733687060000|2024-12-08 19:44:20|619.72|617.62|619.67|617.57|619.72|617.62|619.67|617.57|6
1733687070000|2024-12-08 19:44:30|619.66|617.56|619.64|617.54|619.66|617.56|619.64|617.54|3
1733687080000|2024-12-08 19:44:40|619.61|617.51|619.36|617.26|619.61|617.51|619.36|617.26|7
1733687090000|2024-12-08 19:44:50|619.35|617.25|619.28|617.18|619.36|617.26|619.28|617.18|8
1733687100000|2024-12-08 19:45:00|619.27|617.17|619.24|617.14|619.27|617.17|619.23|617.13|8
1733687110000|2024-12-08 19:45:10|619.25|617.15|619.31|617.21|619.37|617.27|619.25|617.15|12
1733687120000|2024-12-08 19:45:20|619.3|617.2|619.26|617.16|619.3|617.2|619.26|617.16|4
1733687130000|2024-12-08 19:45:30|619.25|617.15|619.29|617.19|619.3|617.2|619.16|617.06|5
1733687140000|2024-12-08 19:45:40|619.3|617.2|619.31|617.21|619.41|617.31|619.28|617.18|8
1733687150000|2024-12-08 19:45:50|619.46|617.36|619.39|617.29|619.46|617.36|619.39|617.29|8
1733687160000|2024-12-08 19:46:00|619.38|617.28|619.36|617.26|619.39|617.29|619.36|617.26|5
1733687170000|2024-12-08 19:46:10|619.37|617.27|619.53|617.43|619.54|617.44|619.37|617.27|6
1733687180000|2024-12-08 19:46:20|619.54|617.44|619.98|617.88|619.98|617.88|619.54|617.44|14
1733687190000|2024-12-08 19:46:30|619.99|617.89|619.93|617.83|620|617.9|619.93|617.83|11
1733687200000|2024-12-08 19:46:40|619.92|617.82|619.93|617.83|619.93|617.83|619.9|617.8|6
1733687210000|2024-12-08 19:46:50|619.94|617.84|619.94|617.84|619.97|617.87|619.93|617.83|11
1733687220000|2024-12-08 19:47:00|619.93|617.83|620.14|618.04|620.16|618.06|619.8|617.7|16
1733687230000|2024-12-08 19:47:10|620.15|618.05|620.28|618.18|620.33|618.23|620.1|618|15
1733687240000|2024-12-08 19:47:20|620.27|618.17|620.24|618.14|620.27|618.17|620.24|618.14|8
1733687250000|2024-12-08 19:47:30|620.23|618.13|620.23|618.13|620.25|618.15|620.23|618.13|5
1733687260000|2024-12-08 19:47:40|620.22|618.12|620.24|618.14|620.24|618.14|620.21|618.11|9
1733687270000|2024-12-08 19:47:50|620.23|618.13|620.22|618.12|620.24|618.14|620.21|618.11|9
1733687280000|2024-12-08 19:48:00|620.23|618.13|620.4|618.3|620.4|618.3|620.23|618.13|8
1733687290000|2024-12-08 19:48:10|620.39|618.29|620.35|618.25|620.39|618.29|620.35|618.25|7
1733687300000|2024-12-08 19:48:20|620.34|618.24|620.12|618.02|620.34|618.24|620.12|618.02|12
1733687310000|2024-12-08 19:48:30|620.13|618.03|620.15|618.05|620.15|618.05|620.12|618.02|7
1733687320000|2024-12-08 19:48:40|620.13|618.03|620.1|618|620.17|618.07|620.05|617.95|16
1733687330000|2024-12-08 19:48:50|620.09|617.99|620.02|617.92|620.09|617.99|620.02|617.92|9
1733687340000|2024-12-08 19:49:00|619.97|617.87|619.94|617.84|619.97|617.87|619.93|617.83|8
1733687350000|2024-12-08 19:49:10|619.93|617.83|619.93|617.83|619.93|617.83|619.93|617.83|1
1733687360000|2024-12-08 19:49:20|619.89|617.79|620|617.9|620.01|617.91|619.86|617.76|14
1733687370000|2024-12-08 19:49:30|619.99|617.89|619.91|617.81|619.99|617.89|619.9|617.8|10
1733687380000|2024-12-08 19:49:40|619.9|617.8|619.71|617.61|619.9|617.8|619.71|617.61|10
1733687390000|2024-12-08 19:49:50|619.7|617.6|619.58|617.48|619.7|617.6|619.58|617.48|9
1733687400000|2024-12-08 19:50:00|619.57|617.47|619.54|617.44|619.58|617.48|619.54|617.44|10
1733687410000|2024-12-08 19:50:10|619.53|617.43|619.46|617.36|619.53|617.43|619.45|617.35|6
1733687420000|2024-12-08 19:50:20|619.45|617.35|619.26|617.16|619.46|617.36|619.26|617.16|11
1733687430000|2024-12-08 19:50:30|619.3|617.2|619.43|617.33|619.43|617.33|619.25|617.15|11
1733687440000|2024-12-08 19:50:40|619.42|617.32|619.42|617.32|619.43|617.33|619.41|617.31|5
1733687450000|2024-12-08 19:50:50|619.41|617.31|619.4|617.3|619.41|617.31|619.39|617.29|12
1733687460000|2024-12-08 19:51:00|619.41|617.31|619.67|617.57|619.69|617.59|619.41|617.31|8
1733687470000|2024-12-08 19:51:10|619.66|617.56|619.56|617.46|619.66|617.56|619.56|617.46|6
1733687480000|2024-12-08 19:51:20|619.55|617.45|619.35|617.25|619.55|617.45|619.35|617.25|10
1733687490000|2024-12-08 19:51:30|619.34|617.24|619.28|617.18|619.34|617.24|619.28|617.18|7
1733687500000|2024-12-08 19:51:40|619.29|617.19|619.29|617.19|619.31|617.21|619.27|617.17|8
1733687510000|2024-12-08 19:51:50|619.3|617.2|619.25|617.15|619.3|617.2|619.25|617.15|7
1733687520000|2024-12-08 19:52:00|619.2|617.1|619.19|617.09|619.2|617.1|619.17|617.07|6
1733687530000|2024-12-08 19:52:10|619.18|617.08|619.29|617.19|619.32|617.22|619.16|617.06|8
1733687540000|2024-12-08 19:52:20|619.28|617.18|619.21|617.11|619.28|617.18|619.21|617.11|8
1733687550000|2024-12-08 19:52:30|619.2|617.1|619.2|617.1|619.2|617.1|619.2|617.1|1
1733687560000|2024-12-08 19:52:40|619.17|617.07|619.06|616.96|619.17|617.07|619.06|616.96|11
1733687570000|2024-12-08 19:52:50|619.05|616.95|618.99|616.89|619.05|616.95|618.99|616.89|5
1733687580000|2024-12-08 19:53:00|619.04|616.94|619.19|617.09|619.21|617.11|619.04|616.94|15
1733687590000|2024-12-08 19:53:10|619.18|617.08|619.14|617.04|619.19|617.09|619.12|617.02|12
1733687600000|2024-12-08 19:53:20|619.13|617.03|619.05|616.95|619.13|617.03|619.05|616.95|4
1733687610000|2024-12-08 19:53:30|619.06|616.96|619.06|616.96|619.07|616.97|619.05|616.95|7
1733687620000|2024-12-08 19:53:40|619.05|616.95|618.65|616.55|619.05|616.95|618.64|616.54|13
1733687630000|2024-12-08 19:53:50|618.64|616.54|618.58|616.48|618.64|616.54|618.58|616.48|7
1733687640000|2024-12-08 19:54:00|618.57|616.47|618.55|616.45|618.57|616.47|618.55|616.45|3
1733687650000|2024-12-08 19:54:10|618.56|616.46|618.74|616.64|618.76|616.66|618.55|616.45|6
1733687660000|2024-12-08 19:54:20|618.75|616.65|618.72|616.62|618.76|616.66|618.72|616.62|8
1733687670000|2024-12-08 19:54:30|618.71|616.61|618.67|616.57|618.71|616.61|618.67|616.57|5
1733687680000|2024-12-08 19:54:40|618.68|616.58|618.68|616.58|618.69|616.59|618.67|616.57|7
1733687690000|2024-12-08 19:54:50|618.69|616.59|618.88|616.78|618.88|616.78|618.69|616.59|7
1733687700000|2024-12-08 19:55:00|618.87|616.77|618.84|616.74|618.87|616.77|618.84|616.74|6
1733687710000|2024-12-08 19:55:10|618.83|616.73|618.65|616.55|618.83|616.73|618.65|616.55|7
1733687720000|2024-12-08 19:55:20|618.64|616.54|618.58|616.48|618.64|616.54|618.58|616.48|6
1733687730000|2024-12-08 19:55:30|618.57|616.47|618.48|616.38|618.57|616.47|618.48|616.38|5
1733687740000|2024-12-08 19:55:40|618.49|616.39|618.73|616.63|618.75|616.65|618.49|616.39|4
1733687750000|2024-12-08 19:55:50|618.75|616.65|618.74|616.64|618.75|616.65|618.74|616.64|4
1733687760000|2024-12-08 19:56:00|618.73|616.63|618.74|616.64|618.76|616.66|618.73|616.63|4
1733687770000|2024-12-08 19:56:10|618.73|616.63|618.75|616.65|618.75|616.65|618.73|616.63|3
1733687780000|2024-12-08 19:56:20|618.74|616.64|618.81|616.71|618.82|616.72|618.74|616.64|5
1733687790000|2024-12-08 19:56:30|618.87|616.77|618.85|616.75|618.87|616.77|618.85|616.75|3
1733687800000|2024-12-08 19:56:40|618.89|616.79|618.84|616.74|618.89|616.79|618.82|616.72|7
1733687810000|2024-12-08 19:56:50|618.86|616.76|618.89|616.79|618.89|616.79|618.86|616.76|6
1733687820000|2024-12-08 19:57:00|618.88|616.78|618.96|616.86|618.97|616.87|618.88|616.78|7
1733687830000|2024-12-08 19:57:10|619.03|616.93|619|616.9|619.03|616.93|618.99|616.89|6
1733687840000|2024-12-08 19:57:20|618.99|616.89|618.98|616.88|618.99|616.89|618.97|616.87|4
1733687850000|2024-12-08 19:57:30|618.97|616.87|619.08|616.98|619.08|616.98|618.97|616.87|9
1733687860000|2024-12-08 19:57:40|619.14|617.04|619.29|617.19|619.29|617.19|619.13|617.03|10
1733687870000|2024-12-08 19:57:50|619.3|617.2|619.37|617.27|619.37|617.27|619.3|617.2|7
1733687880000|2024-12-08 19:58:00|619.44|617.34|619.45|617.35|619.47|617.37|619.44|617.34|5
1733687890000|2024-12-08 19:58:10|619.44|617.34|619.44|617.34|619.45|617.35|619.43|617.33|5
1733687900000|2024-12-08 19:58:20|619.45|617.35|619.77|617.67|619.77|617.67|619.45|617.35|16
1733687910000|2024-12-08 19:58:30|619.78|617.68|619.7|617.6|619.78|617.68|619.7|617.6|9
1733687920000|2024-12-08 19:58:40|619.69|617.59|619.82|617.72|619.85|617.75|619.69|617.59|8
1733687930000|2024-12-08 19:58:50|619.81|617.71|619.87|617.77|619.87|617.77|619.79|617.69|9
1733687940000|2024-12-08 19:59:00|619.88|617.78|620.32|618.22|620.37|618.27|619.88|617.78|13
1733687950000|2024-12-08 19:59:10|620.33|618.23|620.45|618.35|620.46|618.36|620.33|618.23|12
1733687960000|2024-12-08 19:59:20|620.46|618.36|620.43|618.33|620.46|618.36|620.42|618.32|6
1733687970000|2024-12-08 19:59:30|620.42|618.32|620.37|618.27|620.43|618.33|620.37|618.27|8
1733687980000|2024-12-08 19:59:40|620.36|618.26|620.27|618.17|620.36|618.26|620.27|618.17|6
1733687990000|2024-12-08 19:59:50|620.17|618.07|620.05|617.95|620.17|618.07|620.05|617.95|9
1733688000000|2024-12-08 20:00:00|620.04|617.94|620.23|618.13|620.24|618.14|620.03|617.93|15
1733688010000|2024-12-08 20:00:10|620.33|618.23|620.35|618.25|620.35|618.25|620.33|618.23|6
1733688020000|2024-12-08 20:00:20|620.37|618.27|620.41|618.31|620.44|618.34|620.37|618.27|7
1733688030000|2024-12-08 20:00:30|620.42|618.32|620.43|618.33|620.44|618.34|620.41|618.31|8
1733688040000|2024-12-08 20:00:40|620.44|618.34|620.46|618.36|620.46|618.36|620.44|618.34|3
1733688050000|2024-12-08 20:00:50|620.45|618.35|620.49|618.39|620.49|618.39|620.45|618.35|5
1733688060000|2024-12-08 20:01:00|620.5|618.4|620.52|618.42|620.53|618.43|620.5|618.4|7
1733688070000|2024-12-08 20:01:10|620.5|618.4|620.16|618.06|620.5|618.4|620.16|618.06|14
1733688080000|2024-12-08 20:01:20|620.15|618.05|620.13|618.03|620.15|618.05|620.13|618.03|3
1733688090000|2024-12-08 20:01:30|620.15|618.05|620.15|618.05|620.15|618.05|620.15|618.05|1
1733688100000|2024-12-08 20:01:40|620.14|618.04|620.13|618.03|620.14|618.04|620.13|618.03|2
1733688110000|2024-12-08 20:01:50|620.14|618.04|620.16|618.06|620.16|618.06|620.14|618.04|3
1733688120000|2024-12-08 20:02:00|620.19|618.09|620.57|618.47|620.57|618.47|620.19|618.09|9
1733688130000|2024-12-08 20:02:10|620.56|618.46|620.54|618.44|620.56|618.46|620.54|618.44|5
1733688140000|2024-12-08 20:02:20|620.53|618.43|620.56|618.46|620.57|618.47|620.52|618.42|9
1733688150000|2024-12-08 20:02:30|620.57|618.47|620.65|618.55|620.65|618.55|620.56|618.46|7
1733688160000|2024-12-08 20:02:40|620.69|618.59|620.78|618.68|620.78|618.68|620.69|618.59|6
1733688170000|2024-12-08 20:02:50|620.79|618.69|620.79|618.69|620.8|618.7|620.79|618.69|3
1733688180000|2024-12-08 20:03:00|620.78|618.68|620.57|618.47|620.79|618.69|620.57|618.47|5
1733688190000|2024-12-08 20:03:10|620.56|618.46|620.18|618.08|620.56|618.46|620.18|618.08|22
1733688200000|2024-12-08 20:03:20|620.17|618.07|620.15|618.05|620.18|618.08|620.15|618.05|5
1733688210000|2024-12-08 20:03:30|620.14|618.04|620|617.9|620.14|618.04|620|617.9|8
1733688220000|2024-12-08 20:03:40|619.99|617.89|619.9|617.8|619.99|617.89|619.9|617.8|7
1733688230000|2024-12-08 20:03:50|619.89|617.79|619.61|617.51|619.89|617.79|619.6|617.5|10
1733688240000|2024-12-08 20:04:00|619.6|617.5|619.56|617.46|619.6|617.5|619.56|617.46|5
1733688250000|2024-12-08 20:04:10|619.55|617.45|619.54|617.44|619.55|617.45|619.52|617.42|14
1733688260000|2024-12-08 20:04:20|619.55|617.45|619.66|617.56|619.66|617.56|619.55|617.45|7
1733688270000|2024-12-08 20:04:30|619.74|617.64|619.75|617.65|619.77|617.67|619.74|617.64|6
1733688280000|2024-12-08 20:04:40|619.74|617.64|619.76|617.66|619.77|617.67|619.74|617.64|7
1733688290000|2024-12-08 20:04:50|619.75|617.65|619.73|617.63|619.75|617.65|619.73|617.63|3
1733688300000|2024-12-08 20:05:00|619.74|617.64|619.76|617.66|619.76|617.66|619.74|617.64|3
1733688310000|2024-12-08 20:05:10|619.77|617.67|619.89|617.79|619.9|617.8|619.77|617.67|10
1733688320000|2024-12-08 20:05:20|619.93|617.83|619.93|617.83|619.93|617.83|619.93|617.83|1
1733688330000|2024-12-08 20:05:30|619.94|617.84|619.83|617.73|619.95|617.85|619.79|617.69|5
1733688340000|2024-12-08 20:05:40|619.82|617.72|619.81|617.71|619.82|617.72|619.8|617.7|8
1733688350000|2024-12-08 20:05:50|619.8|617.7|619.8|617.7|619.8|617.7|619.79|617.69|3
1733688360000|2024-12-08 20:06:00|619.82|617.72|619.96|617.86|619.96|617.86|619.82|617.72|9
1733688370000|2024-12-08 20:06:10|619.95|617.85|620.02|617.92|620.02|617.92|619.95|617.85|5
1733688380000|2024-12-08 20:06:20|620.03|617.93|620.02|617.92|620.03|617.93|620.02|617.92|2
1733688390000|2024-12-08 20:06:30|620.01|617.91|619.74|617.64|620.01|617.91|619.74|617.64|11
1733688400000|2024-12-08 20:06:40|619.73|617.63|619.7|617.6|619.73|617.63|619.69|617.59|7
1733688410000|2024-12-08 20:06:50|619.69|617.59|619.69|617.59|619.69|617.59|619.69|617.59|1
1733688420000|2024-12-08 20:07:00|619.67|617.57|619.59|617.49|619.67|617.57|619.59|617.49|5
1733688430000|2024-12-08 20:07:10|619.58|617.48|619.42|617.32|619.58|617.48|619.4|617.3|4
1733688440000|2024-12-08 20:07:20|619.41|617.31|619.3|617.2|619.41|617.31|619.29|617.19|8
1733688450000|2024-12-08 20:07:30|619.29|617.19|619.27|617.17|619.29|617.19|619.27|617.17|5
1733688460000|2024-12-08 20:07:40|619.26|617.16|619.17|617.07|619.27|617.17|619.17|617.07|9
1733688470000|2024-12-08 20:07:50|619.16|617.06|618.81|616.71|619.2|617.1|618.81|616.71|19
1733688480000|2024-12-08 20:08:00|618.8|616.7|618.78|616.68|618.8|616.7|618.78|616.68|3
1733688490000|2024-12-08 20:08:10|618.73|616.63|618.69|616.59|618.73|616.63|618.65|616.55|8
1733688500000|2024-12-08 20:08:20|618.68|616.58|618.75|616.65|618.77|616.67|618.68|616.58|6
1733688510000|2024-12-08 20:08:30|618.74|616.64|618.73|616.63|618.75|616.65|618.73|616.63|8
1733688520000|2024-12-08 20:08:40|618.74|616.64|618.64|616.54|618.74|616.64|618.64|616.54|10
1733688530000|2024-12-08 20:08:50|618.65|616.55|618.9|616.8|619.03|616.93|618.64|616.54|13
1733688540000|2024-12-08 20:09:00|618.89|616.79|618.81|616.71|618.89|616.79|618.81|616.71|9
1733688550000|2024-12-08 20:09:10|618.8|616.7|619.35|617.25|619.55|617.45|618.78|616.68|8
1733688560000|2024-12-08 20:09:20|619.55|617.45|619.57|617.47|619.61|617.51|619.55|617.45|13
1733688570000|2024-12-08 20:09:30|619.56|617.46|619.49|617.39|619.56|617.46|619.49|617.39|8
1733688580000|2024-12-08 20:09:40|619.48|617.38|619.62|617.52|619.64|617.54|619.45|617.35|7
1733688590000|2024-12-08 20:09:50|619.63|617.53|619.66|617.56|619.66|617.56|619.62|617.52|12
1733688600000|2024-12-08 20:10:00|619.67|617.57|619.88|617.78|619.91|617.81|619.66|617.56|12
1733688610000|2024-12-08 20:10:10|619.87|617.77|620.04|617.94|620.04|617.94|619.87|617.77|13
1733688620000|2024-12-08 20:10:20|620.05|617.95|620.24|618.14|620.26|618.16|620.05|617.95|13
1733688630000|2024-12-08 20:10:30|620.23|618.13|620.15|618.05|620.23|618.13|620.15|618.05|9
1733688640000|2024-12-08 20:10:40|620.14|618.04|620.13|618.03|620.14|618.04|620.11|618.01|10
1733688650000|2024-12-08 20:10:50|620.14|618.04|620.32|618.22|620.32|618.22|620.13|618.03|4
1733688660000|2024-12-08 20:11:00|620.33|618.23|620.25|618.15|620.33|618.23|620.24|618.14|12
1733688670000|2024-12-08 20:11:10|620.24|618.14|620.12|618.02|620.24|618.14|620.12|618.02|16
1733688680000|2024-12-08 20:11:20|620.13|618.03|620.37|618.27|620.38|618.28|620.12|618.02|10
1733688690000|2024-12-08 20:11:30|620.38|618.28|620.56|618.46|620.57|618.47|620.37|618.27|11
1733688700000|2024-12-08 20:11:40|620.55|618.45|620.52|618.42|620.55|618.45|620.51|618.41|10
1733688710000|2024-12-08 20:11:50|620.53|618.43|620.37|618.27|620.53|618.43|620.37|618.27|12
1733688720000|2024-12-08 20:12:00|620.32|618.22|620.25|618.15|620.32|618.22|620.25|618.15|11
1733688730000|2024-12-08 20:12:10|620.24|618.14|620.23|618.13|620.24|618.14|620.22|618.12|10
1733688740000|2024-12-08 20:12:20|620.24|618.14|620.32|618.22|620.4|618.3|620.22|618.12|11
1733688750000|2024-12-08 20:12:30|620.33|618.23|620.29|618.19|620.35|618.25|620.28|618.18|9
1733688760000|2024-12-08 20:12:40|620.28|618.18|620.29|618.19|620.29|618.19|620.28|618.18|12
1733688770000|2024-12-08 20:12:50|620.3|618.2|620.31|618.21|620.31|618.21|620.3|618.2|2
1733688780000|2024-12-08 20:13:00|620.25|618.15|619.83|617.73|620.25|618.15|619.83|617.73|13
1733688790000|2024-12-08 20:13:10|619.82|617.72|619.72|617.62|619.82|617.72|619.72|617.62|11
1733688800000|2024-12-08 20:13:20|619.71|617.61|619.45|617.35|619.71|617.61|619.4|617.3|11
1733688810000|2024-12-08 20:13:30|619.44|617.34|619.35|617.25|619.44|617.34|619.35|617.25|10
1733688820000|2024-12-08 20:13:40|619.29|617.19|619.15|617.05|619.29|617.19|619.15|617.05|13
1733688830000|2024-12-08 20:13:50|619.16|617.06|619.07|616.97|619.16|617.06|619.07|616.97|10
1733688840000|2024-12-08 20:14:00|619.08|616.98|619.23|617.13|619.24|617.14|619.07|616.97|11
1733688850000|2024-12-08 20:14:10|619.22|617.12|619.08|616.98|619.22|617.12|619.08|616.98|12
1733688860000|2024-12-08 20:14:20|619.07|616.97|619.07|616.97|619.07|616.97|619.07|616.97|1
1733688870000|2024-12-08 20:14:30|619.06|616.96|619.05|616.95|619.06|616.96|619.05|616.95|8
1733688880000|2024-12-08 20:14:40|619.04|616.94|618.9|616.8|619.04|616.94|618.9|616.8|7
1733688890000|2024-12-08 20:14:50|618.89|616.79|618.79|616.69|618.89|616.79|618.79|616.69|8
1733688900000|2024-12-08 20:15:00|618.8|616.7|618.94|616.84|618.95|616.85|618.79|616.69|8
1733688910000|2024-12-08 20:15:10|618.95|616.85|618.85|616.75|618.95|616.85|618.85|616.75|11
1733688920000|2024-12-08 20:15:20|618.84|616.74|618.8|616.7|618.85|616.75|618.8|616.7|7
1733688930000|2024-12-08 20:15:30|618.79|616.69|618.72|616.62|618.79|616.69|618.71|616.61|6
1733688940000|2024-12-08 20:15:40|618.66|616.56|618.59|616.49|618.67|616.57|618.59|616.49|8
1733688950000|2024-12-08 20:15:50|618.58|616.48|618.46|616.36|618.58|616.48|618.46|616.36|7
1733688960000|2024-12-08 20:16:00|618.45|616.35|618.36|616.26|618.45|616.35|618.36|616.26|6
1733688970000|2024-12-08 20:16:10|618.37|616.27|618.17|616.07|618.38|616.28|618.17|616.07|14
1733688980000|2024-12-08 20:16:20|618.16|616.06|618.31|616.21|618.31|616.21|618.14|616.04|9
1733688990000|2024-12-08 20:16:30|618.3|616.2|618.31|616.21|618.5|616.4|618.26|616.16|11
1733689000000|2024-12-08 20:16:40|618.32|616.22|618.48|616.38|618.5|616.4|618.31|616.21|10
1733689010000|2024-12-08 20:16:50|618.47|616.37|618.39|616.29|618.48|616.38|618.39|616.29|11
1733689020000|2024-12-08 20:17:00|618.38|616.28|618.37|616.27|618.39|616.29|618.37|616.27|10
1733689030000|2024-12-08 20:17:10|618.29|616.19|618.04|615.94|618.29|616.19|618.04|615.94|10
1733689040000|2024-12-08 20:17:20|618.03|615.93|617.95|615.85|618.03|615.93|617.95|615.85|11
1733689050000|2024-12-08 20:17:30|617.94|615.84|617.9|615.8|617.94|615.84|617.9|615.8|7
1733689060000|2024-12-08 20:17:40|617.98|615.88|618.25|616.15|618.31|616.21|617.98|615.88|13
1733689070000|2024-12-08 20:17:50|618.24|616.14|618.2|616.1|618.24|616.14|618.2|616.1|9
1733689080000|2024-12-08 20:18:00|618.21|616.11|617.99|615.89|618.21|616.11|617.99|615.89|13
1733689090000|2024-12-08 20:18:10|618.02|615.92|617.9|615.8|618.02|615.92|617.9|615.8|15
1733689100000|2024-12-08 20:18:20|617.89|615.79|617.71|615.61|617.89|615.79|617.71|615.61|13
1733689110000|2024-12-08 20:18:30|617.72|615.62|617.44|615.34|617.72|615.62|617.44|615.34|17
1733689120000|2024-12-08 20:18:40|617.43|615.33|617.42|615.32|617.44|615.34|617.41|615.31|8
1733689130000|2024-12-08 20:18:50|617.61|615.51|617.57|615.47|617.61|615.51|617.56|615.46|13
1733689140000|2024-12-08 20:19:00|617.56|615.46|617.54|615.44|617.56|615.46|617.53|615.43|7
1733689150000|2024-12-08 20:19:10|617.73|615.63|617.66|615.56|617.73|615.63|617.66|615.56|10
1733689160000|2024-12-08 20:19:20|617.65|615.55|617.68|615.58|617.84|615.74|617.64|615.54|8
1733689170000|2024-12-08 20:19:30|617.69|615.59|617.9|615.8|617.91|615.81|617.69|615.59|3
1733689180000|2024-12-08 20:19:40|617.89|615.79|617.8|615.7|617.89|615.79|617.8|615.7|14
1733689190000|2024-12-08 20:19:50|617.79|615.69|617.76|615.66|617.8|615.7|617.76|615.66|12
1733689200000|2024-12-08 20:20:00|617.75|615.65|617.58|615.48|617.76|615.66|617.57|615.47|16
1733689210000|2024-12-08 20:20:10|617.59|615.49|617.51|615.41|617.6|615.5|617.5|615.4|13
1733689220000|2024-12-08 20:20:20|617.5|615.4|617.64|615.54|617.65|615.55|617.43|615.33|15
1733689230000|2024-12-08 20:20:30|617.63|615.53|617.6|615.5|617.63|615.53|617.6|615.5|6
1733689240000|2024-12-08 20:20:40|617.61|615.51|617.52|615.42|617.61|615.51|617.52|615.42|8
1733689250000|2024-12-08 20:20:50|617.53|615.43|617.56|615.46|617.56|615.46|617.48|615.38|11
1733689260000|2024-12-08 20:21:00|617.55|615.45|617.67|615.57|617.69|615.59|617.54|615.44|5
1733689270000|2024-12-08 20:21:10|617.68|615.58|617.84|615.74|617.86|615.76|617.66|615.56|9
1733689280000|2024-12-08 20:21:20|617.83|615.73|617.8|615.7|617.85|615.75|617.8|615.7|11
1733689290000|2024-12-08 20:21:30|617.79|615.69|617.69|615.59|617.8|615.7|617.69|615.59|17
1733689300000|2024-12-08 20:21:40|617.68|615.58|617.52|615.42|617.68|615.58|617.51|615.41|10
1733689310000|2024-12-08 20:21:50|617.51|615.41|617.64|615.54|617.64|615.54|617.49|615.39|5
1733689320000|2024-12-08 20:22:00|617.63|615.53|617.53|615.43|617.63|615.53|617.52|615.42|9
1733689330000|2024-12-08 20:22:10|617.52|615.42|617.5|615.4|617.52|615.42|617.5|615.4|7
1733689340000|2024-12-08 20:22:20|617.49|615.39|617.49|615.39|617.5|615.4|617.48|615.38|5
1733689350000|2024-12-08 20:22:30|617.48|615.38|617.42|615.32|617.48|615.38|617.42|615.32|4
1733689360000|2024-12-08 20:22:40|617.41|615.31|617.39|615.29|617.41|615.31|617.39|615.29|3
1733689370000|2024-12-08 20:22:50|617.38|615.28|617.38|615.28|617.38|615.28|617.38|615.28|1
1733689420000|2024-12-08 20:23:40|617.58|615.48|617.52|615.42|617.58|615.48|617.52|615.42|7
1733689430000|2024-12-08 20:23:50|617.51|615.41|617.46|615.36|617.52|615.42|617.46|615.36|7
1733689440000|2024-12-08 20:24:00|617.45|615.35|617.4|615.3|617.45|615.35|617.4|615.3|6
1733689450000|2024-12-08 20:24:10|617.39|615.29|617.57|615.47|617.58|615.48|617.38|615.28|7
1733689460000|2024-12-08 20:24:20|617.56|615.46|617.52|615.42|617.56|615.46|617.52|615.42|5
1733689470000|2024-12-08 20:24:30|617.53|615.43|617.52|615.42|617.53|615.43|617.51|615.41|4
1733689480000|2024-12-08 20:24:40|617.51|615.41|617.52|615.42|617.52|615.42|617.51|615.41|8
1733689490000|2024-12-08 20:24:50|617.51|615.41|617.5|615.4|617.52|615.42|617.5|615.4|4
1733689500000|2024-12-08 20:25:00|617.51|615.41|617.63|615.53|617.67|615.57|617.51|615.41|7
1733689510000|2024-12-08 20:25:10|617.62|615.52|617.6|615.5|617.62|615.52|617.6|615.5|7
1733689520000|2024-12-08 20:25:20|617.55|615.45|617.51|615.41|617.55|615.45|617.51|615.41|7
1733689530000|2024-12-08 20:25:30|617.5|615.4|617.49|615.39|617.5|615.4|617.49|615.39|2
1733689540000|2024-12-08 20:25:40|617.48|615.38|617.47|615.37|617.48|615.38|617.47|615.37|4
1733689550000|2024-12-08 20:25:50|617.48|615.38|617.6|615.5|617.64|615.54|617.48|615.38|6
1733689560000|2024-12-08 20:26:00|617.59|615.49|617.56|615.46|617.59|615.49|617.56|615.46|6
1733689570000|2024-12-08 20:26:10|617.51|615.41|617.48|615.38|617.52|615.42|617.48|615.38|6
1733689580000|2024-12-08 20:26:20|617.47|615.37|617.44|615.34|617.47|615.37|617.44|615.34|4
1733689590000|2024-12-08 20:26:30|617.43|615.33|617.38|615.28|617.43|615.33|617.38|615.28|6
1733689600000|2024-12-08 20:26:40|617.53|615.43|617.51|615.41|617.55|615.45|617.51|615.41|5
1733689610000|2024-12-08 20:26:50|617.5|615.4|617.45|615.35|617.5|615.4|617.45|615.35|6
1733689620000|2024-12-08 20:27:00|617.44|615.34|617.38|615.28|617.44|615.34|617.38|615.28|7
1733689690000|2024-12-08 20:28:10|617.39|615.29|617.41|615.31|617.52|615.42|617.39|615.29|3
1733689700000|2024-12-08 20:28:20|617.61|615.51|617.51|615.41|617.61|615.51|617.51|615.41|10
1733689710000|2024-12-08 20:28:30|617.5|615.4|617.46|615.36|617.51|615.41|617.46|615.36|7
1733689720000|2024-12-08 20:28:40|617.45|615.35|617.43|615.33|617.45|615.35|617.43|615.33|5
1733689730000|2024-12-08 20:28:50|617.42|615.32|617.45|615.35|617.54|615.44|617.42|615.32|9
1733689740000|2024-12-08 20:29:00|617.44|615.34|617.38|615.28|617.44|615.34|617.38|615.28|7
1733689870000|2024-12-08 20:31:10|616.83|614.73|616.54|614.44|616.83|614.73|616.54|614.44|17
1733689880000|2024-12-08 20:31:20|616.52|614.42|616.59|614.49|616.59|614.49|616.49|614.39|15
1733689890000|2024-12-08 20:31:30|616.58|614.48|616.82|614.72|616.82|614.72|616.58|614.48|11
1733689900000|2024-12-08 20:31:40|616.81|614.71|616.69|614.59|616.81|614.71|616.69|614.59|7
1733689910000|2024-12-08 20:31:50|616.68|614.58|616.6|614.5|616.68|614.58|616.6|614.5|8
1733689920000|2024-12-08 20:32:00|616.61|614.51|616.81|614.71|616.84|614.74|616.55|614.45|16
1733689930000|2024-12-08 20:32:10|616.8|614.7|617.05|614.95|617.05|614.95|616.79|614.69|12
1733689940000|2024-12-08 20:32:20|617.04|614.94|617.28|615.18|617.28|615.18|617.04|614.94|9
1733689950000|2024-12-08 20:32:30|617.27|615.17|617.28|615.18|617.31|615.21|617.27|615.17|8
1733689960000|2024-12-08 20:32:40|617.27|615.17|617.19|615.09|617.28|615.18|617.19|615.09|5
1733689970000|2024-12-08 20:32:50|617.18|615.08|616.92|614.82|617.18|615.08|616.92|614.82|14
1733689980000|2024-12-08 20:33:00|616.91|614.81|616.61|614.51|616.91|614.81|616.61|614.51|14
1733689990000|2024-12-08 20:33:10|616.62|614.52|616.55|614.45|616.62|614.52|616.55|614.45|14
1733690000000|2024-12-08 20:33:20|616.56|614.46|616.43|614.33|616.57|614.47|616.43|614.33|12
1733690010000|2024-12-08 20:33:30|616.61|614.51|616.81|614.71|616.85|614.75|616.61|614.51|11
1733690020000|2024-12-08 20:33:40|616.75|614.65|616.67|614.57|616.75|614.65|616.67|614.57|13
1733690030000|2024-12-08 20:33:50|616.68|614.58|616.59|614.49|616.68|614.58|616.59|614.49|9
1733690040000|2024-12-08 20:34:00|616.6|614.5|616.61|614.51|616.62|614.52|616.6|614.5|3
1733690050000|2024-12-08 20:34:10|616.62|614.52|616.49|614.39|616.62|614.52|616.44|614.34|14
1733690060000|2024-12-08 20:34:20|616.48|614.38|616.52|614.42|616.52|614.42|616.48|614.38|11
1733690070000|2024-12-08 20:34:30|616.53|614.43|616.49|614.39|616.53|614.43|616.47|614.37|5
1733690080000|2024-12-08 20:34:40|616.48|614.38|616.35|614.25|616.48|614.38|616.35|614.25|7
1733690090000|2024-12-08 20:34:50|616.31|614.21|616.28|614.18|616.31|614.21|616.28|614.18|4
1733690100000|2024-12-08 20:35:00|616.27|614.17|617.74|612.64|617.74|614.17|616.24|612.64|5
1733690110000|2024-12-08 20:35:10|617.73|612.63|617.67|612.57|617.74|612.64|617.67|612.57|7
1733690120000|2024-12-08 20:35:20|617.68|612.58|617.76|612.66|617.86|612.76|617.68|612.58|16
1733690130000|2024-12-08 20:35:30|617.75|612.65|617.69|612.59|617.77|612.67|617.69|612.59|7
1733690140000|2024-12-08 20:35:40|617.68|612.58|617.66|612.56|617.69|612.59|617.66|612.56|5
1733690150000|2024-12-08 20:35:50|617.67|612.57|617.7|612.6|617.77|612.67|617.62|612.52|9
1733690160000|2024-12-08 20:36:00|617.69|612.59|617.65|612.55|617.69|612.59|617.65|612.55|5
1733690170000|2024-12-08 20:36:10|617.66|612.56|617.86|612.76|617.87|612.77|617.66|612.56|6
1733690180000|2024-12-08 20:36:20|617.87|612.77|617.83|612.73|617.87|612.77|617.82|612.72|11
1733690190000|2024-12-08 20:36:30|617.82|612.72|617.8|612.7|617.82|612.72|617.79|612.69|5
1733690200000|2024-12-08 20:36:40|617.92|612.82|617.9|612.8|617.93|612.83|617.9|612.8|7
1733690210000|2024-12-08 20:36:50|617.89|612.79|617.9|612.8|617.9|612.8|617.88|612.78|10
1733690220000|2024-12-08 20:37:00|617.89|612.79|617.85|612.75|617.89|612.79|617.85|612.75|5
1733690230000|2024-12-08 20:37:10|617.84|612.74|617.74|612.64|617.84|612.74|617.74|612.64|8
1733690240000|2024-12-08 20:37:20|617.73|612.63|617.66|612.56|617.73|612.63|617.66|612.56|8
1733690250000|2024-12-08 20:37:30|617.65|612.55|617.8|612.7|617.8|612.7|617.65|612.55|4
1733690260000|2024-12-08 20:37:40|617.79|612.69|617.74|612.64|617.79|612.69|617.69|612.59|10
1733690270000|2024-12-08 20:37:50|617.73|612.63|617.53|612.43|617.73|612.63|617.53|612.43|6
1733690280000|2024-12-08 20:38:00|617.52|612.42|617.42|612.32|617.52|612.42|617.42|612.32|8
1733690290000|2024-12-08 20:38:10|617.63|612.53|617.63|612.53|617.63|612.53|617.62|612.52|7
1733690300000|2024-12-08 20:38:20|617.62|612.52|617.85|612.75|617.85|612.75|617.6|612.5|13
1733690310000|2024-12-08 20:38:30|617.86|612.76|618.08|612.98|618.08|612.98|617.85|612.75|7
1733690320000|2024-12-08 20:38:40|618.07|612.97|618.04|612.94|618.08|612.98|618.04|612.94|6
1733690330000|2024-12-08 20:38:50|618.03|612.93|618.04|612.94|618.05|612.95|618.02|612.92|10
1733690340000|2024-12-08 20:39:00|618.35|613.25|618.29|613.19|618.35|613.25|618.29|613.19|9
1733690350000|2024-12-08 20:39:10|618.51|613.41|618.46|613.36|618.58|613.48|618.46|613.36|12
1733690360000|2024-12-08 20:39:20|618.45|613.35|618.47|613.37|618.47|613.37|618.44|613.34|7
1733690370000|2024-12-08 20:39:30|618.46|613.36|618.46|613.36|618.47|613.37|618.46|613.36|13
1733690380000|2024-12-08 20:39:40|618.45|613.35|618.39|613.29|618.45|613.35|618.38|613.28|11
1733690390000|2024-12-08 20:39:50|618.38|613.28|618.49|613.39|618.52|613.42|618.31|613.21|11
1733690400000|2024-12-08 20:40:00|618.5|613.4|618.45|613.35|618.5|613.4|618.45|613.35|11
1733690410000|2024-12-08 20:40:10|618.4|613.3|618.29|613.19|618.4|613.3|618.29|613.19|10
1733690420000|2024-12-08 20:40:20|618.28|613.18|618.53|613.43|618.54|613.44|618.26|613.16|9
1733690430000|2024-12-08 20:40:30|618.52|613.42|618.45|613.35|618.52|613.42|618.45|613.35|8
1733690440000|2024-12-08 20:40:40|618.46|613.36|618.4|613.3|618.46|613.36|618.39|613.29|10
1733690450000|2024-12-08 20:40:50|618.36|613.26|618.12|613.02|618.36|613.26|618.12|613.02|16
1733690460000|2024-12-08 20:41:00|618.11|613.01|618.26|613.16|618.26|613.16|618.06|612.96|12
1733690470000|2024-12-08 20:41:10|618.27|613.17|618.21|613.11|618.27|613.17|618.21|613.11|7
1733690480000|2024-12-08 20:41:20|618.2|613.1|617.9|612.8|618.2|613.1|617.9|612.8|16
1733690490000|2024-12-08 20:41:30|617.89|612.79|617.84|612.74|617.89|612.79|617.84|612.74|6
1733690500000|2024-12-08 20:41:40|617.85|612.75|617.85|612.75|617.86|612.76|617.84|612.74|13
1733690510000|2024-12-08 20:41:50|617.84|612.74|617.96|612.86|618.01|612.91|617.84|612.74|7
1733690520000|2024-12-08 20:42:00|617.95|612.85|618.03|612.93|618.07|612.97|617.94|612.84|9
1733690530000|2024-12-08 20:42:10|618.04|612.94|618.01|612.91|618.04|612.94|618.01|612.91|8
1733690540000|2024-12-08 20:42:20|618|612.9|617.97|612.87|618|612.9|617.97|612.87|6
1733690550000|2024-12-08 20:42:30|617.98|612.88|618.05|612.95|618.16|613.06|617.97|612.87|9
1733690560000|2024-12-08 20:42:40|618.04|612.94|617.99|612.89|618.05|612.95|617.99|612.89|6
1733690570000|2024-12-08 20:42:50|617.98|612.88|617.89|612.79|617.98|612.88|617.89|612.79|7
1733690580000|2024-12-08 20:43:00|617.84|612.74|617.71|612.61|617.84|612.74|617.71|612.61|7
1733690590000|2024-12-08 20:43:10|617.72|612.62|617.65|612.55|617.72|612.62|617.65|612.55|5
1733690600000|2024-12-08 20:43:20|617.66|612.56|617.6|612.5|617.66|612.56|617.6|612.5|7
1733690610000|2024-12-08 20:43:30|617.75|612.65|617.73|612.63|617.81|612.71|617.61|612.51|11
1733690620000|2024-12-08 20:43:40|617.72|612.62|617.86|612.76|617.86|612.76|617.69|612.59|9
1733690630000|2024-12-08 20:43:50|617.87|612.77|617.87|612.77|617.9|612.8|617.87|612.77|11
1733690640000|2024-12-08 20:44:00|617.88|612.78|618.04|612.94|618.05|612.95|617.87|612.77|11
1733690650000|2024-12-08 20:44:10|618.03|612.93|618.01|612.91|618.03|612.93|618.01|612.91|7
1733690660000|2024-12-08 20:44:20|618.02|612.92|618.03|612.93|618.03|612.93|618.01|612.91|10
1733690670000|2024-12-08 20:44:30|618.04|612.94|618.05|612.95|618.06|612.96|618.04|612.94|8
1733690680000|2024-12-08 20:44:40|618.06|612.96|617.97|612.87|618.06|612.96|617.97|612.87|8
1733690690000|2024-12-08 20:44:50|617.96|612.86|617.92|612.82|617.96|612.86|617.91|612.81|5
1733690700000|2024-12-08 20:45:00|617.91|612.81|618.13|613.03|618.25|613.15|617.91|612.81|13
1733690710000|2024-12-08 20:45:10|618.12|613.02|618.13|613.03|618.13|613.03|618.12|613.02|8
1733690720000|2024-12-08 20:45:20|618.12|613.02|618.32|613.22|618.49|613.39|618.12|613.02|11
1733690730000|2024-12-08 20:45:30|618.31|613.21|618.24|613.14|618.31|613.21|618.24|613.14|6
1733690740000|2024-12-08 20:45:40|618.23|613.13|618.22|613.12|618.23|613.13|618.21|613.11|4
1733690750000|2024-12-08 20:45:50|618.23|613.13|618.24|613.14|618.25|613.15|618.22|613.12|10
1733690760000|2024-12-08 20:46:00|618.19|613.09|618.2|613.1|618.33|613.23|618.15|613.05|11
1733690770000|2024-12-08 20:46:10|618.21|613.11|618.02|612.92|618.21|613.11|618.01|612.91|12
1733690780000|2024-12-08 20:46:20|618.03|612.93|618.03|612.93|618.04|612.94|618.03|612.93|7
1733690790000|2024-12-08 20:46:30|618.04|612.94|618.28|613.18|618.3|613.2|618.04|612.94|15
1733690800000|2024-12-08 20:46:40|618.27|613.17|618.2|613.1|618.27|613.17|618.2|613.1|8
1733690810000|2024-12-08 20:46:50|618.19|613.09|618.19|613.09|618.2|613.1|618.19|613.09|11
1733690820000|2024-12-08 20:47:00|618.2|613.1|618.22|613.12|618.32|613.22|618.18|613.08|6
1733690830000|2024-12-08 20:47:10|618.21|613.11|618.21|613.11|618.22|613.12|618.21|613.11|7
1733690840000|2024-12-08 20:47:20|618.2|613.1|618.3|613.2|618.32|613.22|618.16|613.06|10
1733690850000|2024-12-08 20:47:30|618.29|613.19|618.23|613.13|618.3|613.2|618.19|613.09|6
1733690860000|2024-12-08 20:47:40|618.22|613.12|618.2|613.1|618.22|613.12|618.19|613.09|9
1733690870000|2024-12-08 20:47:50|618.19|613.09|618.29|613.19|618.3|613.2|618.12|613.02|9
1733690880000|2024-12-08 20:48:00|618.28|613.18|618.07|612.97|618.28|613.18|618.07|612.97|12
1733690890000|2024-12-08 20:48:10|618.05|612.95|617.83|612.73|618.05|612.95|617.83|612.73|16
1733690900000|2024-12-08 20:48:20|617.82|612.72|617.74|612.64|617.82|612.72|617.74|612.64|6
1733690910000|2024-12-08 20:48:30|617.73|612.63|617.72|612.62|617.73|612.63|617.72|612.62|2
1733690920000|2024-12-08 20:48:40|617.88|612.78|618.05|612.95|618.06|612.96|617.85|612.75|10
1733690930000|2024-12-08 20:48:50|618.04|612.94|618.05|612.95|618.06|612.96|618.04|612.94|6
1733690940000|2024-12-08 20:49:00|618.04|612.94|618|612.9|618.04|612.94|618|612.9|5
1733690950000|2024-12-08 20:49:10|618.03|612.93|618.15|613.05|618.15|613.05|617.97|612.87|8
1733690960000|2024-12-08 20:49:20|618.14|613.04|618.06|612.96|618.14|613.04|618.06|612.96|11
1733690970000|2024-12-08 20:49:30|618.05|612.95|618.02|612.92|618.05|612.95|618.02|612.92|5
1733690980000|2024-12-08 20:49:40|618.21|613.11|618.19|613.09|618.21|613.11|618.19|613.09|3
1733690990000|2024-12-08 20:49:50|618.18|613.08|618.2|613.1|618.2|613.1|618.16|613.06|8
1733691000000|2024-12-08 20:50:00|618.32|613.22|618.52|613.42|618.63|613.53|618.32|613.22|22
1733691010000|2024-12-08 20:50:10|618.51|613.41|618.63|613.53|618.68|613.58|618.49|613.39|11
1733691020000|2024-12-08 20:50:20|618.62|613.52|618.8|613.7|618.82|613.72|618.61|613.51|16
1733691030000|2024-12-08 20:50:30|618.79|613.69|618.48|613.38|618.79|613.69|618.48|613.38|16
1733691040000|2024-12-08 20:50:40|618.47|613.37|618.39|613.29|618.47|613.37|618.39|613.29|5
1733691050000|2024-12-08 20:50:50|618.38|613.28|618.27|613.17|618.38|613.28|618.27|613.17|8
1733691060000|2024-12-08 20:51:00|618.2|613.1|618.2|613.1|618.21|613.11|618.18|613.08|11
1733691070000|2024-12-08 20:51:10|618.21|613.11|618.07|612.97|618.21|613.11|618.07|612.97|6
1733691080000|2024-12-08 20:51:20|618.06|612.96|618.02|612.92|618.06|612.96|618.01|612.91|10
1733691090000|2024-12-08 20:51:30|618.01|612.91|617.98|612.88|618.03|612.93|617.98|612.88|6
1733691100000|2024-12-08 20:51:40|617.97|612.87|618.13|613.03|618.13|613.03|617.96|612.86|5
1733691110000|2024-12-08 20:51:50|618.12|613.02|618.09|612.99|618.12|613.02|618.09|612.99|8
1733691120000|2024-12-08 20:52:00|618.08|612.98|618.02|612.92|618.09|612.99|618.02|612.92|4
1733691130000|2024-12-08 20:52:10|618.03|612.93|618.2|613.1|618.22|613.12|618.03|612.93|6
1733691140000|2024-12-08 20:52:20|618.21|613.11|618.33|613.23|618.44|613.34|618.2|613.1|14
1733691150000|2024-12-08 20:52:30|618.32|613.22|618.28|613.18|618.32|613.22|618.28|613.18|9
1733691160000|2024-12-08 20:52:40|618.27|613.17|618.32|613.22|618.41|613.31|618.27|613.17|4
1733691170000|2024-12-08 20:52:50|618.31|613.21|618.29|613.19|618.31|613.21|618.29|613.19|3
1733691180000|2024-12-08 20:53:00|618.33|613.23|618.41|613.31|618.47|613.37|618.32|613.22|12
1733691190000|2024-12-08 20:53:10|618.4|613.3|618.36|613.26|618.4|613.3|618.35|613.25|7
1733691200000|2024-12-08 20:53:20|618.35|613.25|618.34|613.24|618.36|613.26|618.34|613.24|8
1733691210000|2024-12-08 20:53:30|618.33|613.23|618.31|613.21|618.33|613.23|618.31|613.21|3
1733691220000|2024-12-08 20:53:40|618.27|613.17|618.18|613.08|618.27|613.17|618.18|613.08|9
1733691230000|2024-12-08 20:53:50|618.17|613.07|618.16|613.06|618.19|613.09|618.16|613.06|6
1733691240000|2024-12-08 20:54:00|618.13|613.03|618.26|613.16|618.28|613.18|618.13|613.03|10
1733691250000|2024-12-08 20:54:10|618.25|613.15|618.05|612.95|618.25|613.15|618.03|612.93|10
1733691260000|2024-12-08 20:54:20|618.04|612.94|618.06|612.96|618.06|612.96|618.04|612.94|5
1733691270000|2024-12-08 20:54:30|618.07|612.97|618.22|613.12|618.22|613.12|618.07|612.97|7
1733691280000|2024-12-08 20:54:40|618.21|613.11|618.18|613.08|618.21|613.11|618.18|613.08|4
1733691290000|2024-12-08 20:54:50|618.17|613.07|618.06|612.96|618.17|613.07|618.02|612.92|4
1733691300000|2024-12-08 20:55:00|618.07|612.97|618.21|613.11|618.21|613.11|618.06|612.96|12
1733691310000|2024-12-08 20:55:10|618.2|613.1|618.14|613.04|618.2|613.1|618.14|613.04|5
1733691320000|2024-12-08 20:55:20|618.13|613.03|618.1|613|618.13|613.03|618.1|613|4
1733691330000|2024-12-08 20:55:30|618.04|612.94|618|612.9|618.04|612.94|618|612.9|5
1733691340000|2024-12-08 20:55:40|617.99|612.89|617.89|612.79|617.99|612.89|617.89|612.79|6
1733691350000|2024-12-08 20:55:50|617.88|612.78|617.82|612.72|617.88|612.78|617.81|612.71|10
1733691360000|2024-12-08 20:56:00|617.81|612.71|617.56|612.46|617.81|612.71|617.56|612.46|12
1733691370000|2024-12-08 20:56:10|617.48|612.38|617.45|612.35|617.48|612.38|617.43|612.33|11
1733691380000|2024-12-08 20:56:20|617.44|612.34|617.38|612.28|617.44|612.34|617.34|612.24|14
1733691390000|2024-12-08 20:56:30|617.39|612.29|617.57|612.47|617.57|612.47|617.34|612.24|7
1733691400000|2024-12-08 20:56:40|617.56|612.46|617.33|612.23|617.56|612.46|617.33|612.23|16
1733691410000|2024-12-08 20:56:50|617.32|612.22|617.27|612.17|617.32|612.22|617.27|612.17|9
1733691420000|2024-12-08 20:57:00|617.3|612.2|617.5|612.4|617.55|612.45|617.29|612.19|9
1733691430000|2024-12-08 20:57:10|617.49|612.39|617.11|612.01|617.49|612.39|617.11|612.01|12
1733691440000|2024-12-08 20:57:20|617.09|611.99|616.93|611.83|617.09|611.99|616.93|611.83|12
1733691450000|2024-12-08 20:57:30|616.92|611.82|616.88|611.78|616.92|611.82|616.88|611.78|5
1733691460000|2024-12-08 20:57:40|616.87|611.77|616.9|611.8|617.18|612.08|616.87|611.77|4
1733691470000|2024-12-08 20:57:50|616.89|611.79|616.85|611.75|616.89|611.79|616.85|611.75|5
1733691480000|2024-12-08 20:58:00|616.84|611.74|616.74|611.64|616.84|611.74|616.74|611.64|6
1733691490000|2024-12-08 20:58:10|616.87|611.77|616.83|611.73|616.87|611.77|616.82|611.72|11
1733691500000|2024-12-08 20:58:20|616.82|611.72|616.78|611.68|616.82|611.72|616.78|611.68|5
1733691510000|2024-12-08 20:58:30|616.77|611.67|616.64|611.54|616.78|611.68|616.64|611.54|13
1733691520000|2024-12-08 20:58:40|616.66|611.56|616.69|611.59|616.69|611.59|616.63|611.53|9
1733691530000|2024-12-08 20:58:50|616.7|611.6|616.6|611.5|616.71|611.61|616.6|611.5|4
1733691540000|2024-12-08 20:59:00|616.68|611.58|616.83|611.73|616.85|611.75|616.68|611.58|6
1733691550000|2024-12-08 20:59:10|616.82|611.72|616.77|611.67|616.82|611.72|616.77|611.67|6
1733691560000|2024-12-08 20:59:20|616.78|611.68|616.76|611.66|616.79|611.69|616.76|611.66|7
1733691570000|2024-12-08 20:59:30|616.77|611.67|616.75|611.65|616.77|611.67|616.75|611.65|7
1733691580000|2024-12-08 20:59:40|616.76|611.66|616.72|611.62|616.88|611.78|616.72|611.62|10
1733691590000|2024-12-08 20:59:50|616.73|611.63|616.69|611.59|616.73|611.63|616.69|611.59|7
1733691600000|2024-12-08 21:00:00|616.97|611.87|616.9|611.8|616.97|611.87|616.75|611.65|8
1733691610000|2024-12-08 21:00:10|616.89|611.79|616.87|611.77|616.9|611.8|616.87|611.77|5
1733691620000|2024-12-08 21:00:20|616.86|611.76|616.95|611.85|617.16|612.06|616.86|611.76|5
1733691630000|2024-12-08 21:00:30|616.94|611.84|616.96|611.86|617.06|611.96|616.92|611.82|5
1733691640000|2024-12-08 21:00:40|616.97|611.87|617.07|611.97|617.12|612.02|616.97|611.87|9
1733691650000|2024-12-08 21:00:50|617.08|611.98|617.05|611.95|617.08|611.98|617.05|611.95|4
1733691660000|2024-12-08 21:01:00|617.04|611.94|617.17|612.07|617.23|612.13|617.03|611.93|12
1733691670000|2024-12-08 21:01:10|617.18|612.08|617.15|612.05|617.18|612.08|617.15|612.05|12
1733691680000|2024-12-08 21:01:20|617.28|612.18|617.26|612.16|617.29|612.19|617.26|612.16|7
1733691690000|2024-12-08 21:01:30|617.25|612.15|617.46|612.36|617.49|612.39|617.25|612.15|8
1733691700000|2024-12-08 21:01:40|617.47|612.37|617.68|612.58|617.69|612.59|617.47|612.37|10
1733691710000|2024-12-08 21:01:50|617.67|612.57|617.67|612.57|617.7|612.6|617.67|612.57|9
1733691720000|2024-12-08 21:02:00|617.66|612.56|617.57|612.47|617.66|612.56|617.57|612.47|10
1733691730000|2024-12-08 21:02:10|617.56|612.46|617.61|612.51|617.69|612.59|617.56|612.46|14
1733691740000|2024-12-08 21:02:20|617.6|612.5|617.61|612.51|617.62|612.52|617.55|612.45|12
1733691750000|2024-12-08 21:02:30|617.6|612.5|617.59|612.49|617.6|612.5|617.59|612.49|6
1733691760000|2024-12-08 21:02:40|617.76|612.66|617.51|612.41|617.76|612.66|617.51|612.41|6
1733691770000|2024-12-08 21:02:50|617.5|612.4|617.47|612.37|617.5|612.4|617.45|612.35|10
1733691780000|2024-12-08 21:03:00|617.46|612.36|617.58|612.48|617.6|612.5|617.46|612.36|4
1733691790000|2024-12-08 21:03:10|617.72|612.62|617.69|612.59|617.72|612.62|617.68|612.58|10
1733691800000|2024-12-08 21:03:20|617.68|612.58|617.68|612.58|617.68|612.58|617.67|612.57|5
1733691810000|2024-12-08 21:03:30|617.67|612.57|617.66|612.56|617.68|612.58|617.66|612.56|6
1733691820000|2024-12-08 21:03:40|617.65|612.55|617.62|612.52|617.65|612.55|617.62|612.52|4
1733691830000|2024-12-08 21:03:50|617.61|612.51|617.6|612.5|617.63|612.53|617.54|612.44|10
1733691840000|2024-12-08 21:04:00|617.61|612.51|617.52|612.42|617.61|612.51|617.52|612.42|7
1733691850000|2024-12-08 21:04:10|617.51|612.41|617.6|612.5|617.61|612.51|617.48|612.38|6
1733691860000|2024-12-08 21:04:20|617.59|612.49|617.86|612.76|617.91|612.81|617.58|612.48|8
1733691870000|2024-12-08 21:04:30|617.85|612.75|617.77|612.67|617.85|612.75|617.77|612.67|11
1733691880000|2024-12-08 21:04:40|617.78|612.68|617.73|612.63|617.78|612.68|617.73|612.63|6
1733691890000|2024-12-08 21:04:50|617.72|612.62|617.7|612.6|617.72|612.62|617.7|612.6|3
1733691900000|2024-12-08 21:05:00|617.69|612.59|617.78|612.68|617.81|612.71|617.69|612.59|11
1733691910000|2024-12-08 21:05:10|617.79|612.69|617.7|612.6|617.79|612.69|617.7|612.6|10
1733691920000|2024-12-08 21:05:20|617.69|612.59|617.48|612.38|617.69|612.59|617.44|612.34|13
1733691930000|2024-12-08 21:05:30|617.47|612.37|617.34|612.24|617.47|612.37|617.34|612.24|8
1733691940000|2024-12-08 21:05:40|617.35|612.25|617.44|612.34|617.46|612.36|617.33|612.23|7
1733691950000|2024-12-08 21:05:50|617.43|612.33|617.4|612.3|617.43|612.33|617.39|612.29|6
1733691960000|2024-12-08 21:06:00|617.39|612.29|617.42|612.32|617.52|612.42|617.39|612.29|13
1733691970000|2024-12-08 21:06:10|617.41|612.31|617.25|612.15|617.41|612.31|617.25|612.15|8
1733691980000|2024-12-08 21:06:20|617.24|612.14|617.44|612.34|617.46|612.36|617.23|612.13|7
1733691990000|2024-12-08 21:06:30|617.43|612.33|617.38|612.28|617.43|612.33|617.38|612.28|12
1733692000000|2024-12-08 21:06:40|617.37|612.27|617.5|612.4|617.5|612.4|617.32|612.22|8
1733692010000|2024-12-08 21:06:50|617.38|612.28|617.33|612.23|617.38|612.28|617.33|612.23|6
1733692020000|2024-12-08 21:07:00|617.32|612.22|617.11|612.01|617.32|612.22|617.11|612.01|12
1733692030000|2024-12-08 21:07:10|617.12|612.02|616.97|611.87|617.12|612.02|616.96|611.86|9
1733692040000|2024-12-08 21:07:20|616.96|611.86|616.94|611.84|616.96|611.86|616.93|611.83|9
1733692050000|2024-12-08 21:07:30|616.93|611.83|616.78|611.68|616.93|611.83|616.78|611.68|8
1733692060000|2024-12-08 21:07:40|616.79|611.69|616.71|611.61|616.79|611.69|616.71|611.61|11
1733692070000|2024-12-08 21:07:50|616.66|611.56|616.63|611.53|616.67|611.57|616.62|611.52|11
1733692080000|2024-12-08 21:08:00|616.74|611.64|616.81|611.71|616.82|611.72|616.64|611.54|9
1733692090000|2024-12-08 21:08:10|616.82|611.72|616.91|611.81|616.96|611.86|616.81|611.71|10
1733692100000|2024-12-08 21:08:20|616.9|611.8|616.88|611.78|616.9|611.8|616.88|611.78|5
1733692110000|2024-12-08 21:08:30|616.87|611.77|617|611.9|617.01|611.91|616.86|611.76|6
1733692120000|2024-12-08 21:08:40|616.99|611.89|616.82|611.72|616.99|611.89|616.82|611.72|8
1733692130000|2024-12-08 21:08:50|616.71|611.61|616.73|611.63|616.73|611.63|616.71|611.61|2
1733692140000|2024-12-08 21:09:00|616.79|611.69|616.75|611.65|616.79|611.69|616.75|611.65|5
1733692150000|2024-12-08 21:09:10|616.76|611.66|616.76|611.66|616.76|611.66|616.76|611.66|1
1733692160000|2024-12-08 21:09:20|616.77|611.67|616.82|611.72|616.82|611.72|616.77|611.67|3
1733692170000|2024-12-08 21:09:30|616.83|611.73|616.88|611.78|616.88|611.78|616.83|611.73|4
1733692180000|2024-12-08 21:09:40|616.89|611.79|616.85|611.75|616.89|611.79|616.85|611.75|5
1733692190000|2024-12-08 21:09:50|616.8|611.7|616.8|611.7|616.8|611.7|616.8|611.7|1
1733692200000|2024-12-08 21:10:00|616.79|611.69|616.87|611.77|616.88|611.78|616.79|611.69|6
1733692210000|2024-12-08 21:10:10|616.93|611.83|616.98|611.88|616.99|611.89|616.93|611.83|4
1733692220000|2024-12-08 21:10:20|617.03|611.93|617.37|612.27|617.38|612.28|617.03|611.93|11
1733692230000|2024-12-08 21:10:30|617.35|612.25|617.33|612.23|617.35|612.25|617.32|612.22|5
1733692240000|2024-12-08 21:10:40|617.32|612.22|617.29|612.19|617.32|612.22|617.29|612.19|4
1733692250000|2024-12-08 21:10:50|617.28|612.18|617.29|612.19|617.29|612.19|617.28|612.18|2
1733692260000|2024-12-08 21:11:00|617.24|612.14|617.22|612.12|617.24|612.14|617.22|612.12|3
1733692270000|2024-12-08 21:11:10|617.17|612.07|617.11|612.01|617.17|612.07|617.11|612.01|7
1733692280000|2024-12-08 21:11:20|617.1|612|617.04|611.94|617.1|612|617.02|611.92|5
1733692290000|2024-12-08 21:11:30|617.05|611.95|616.87|611.77|617.05|611.95|616.87|611.77|7
1733692300000|2024-12-08 21:11:40|616.88|611.78|616.88|611.78|616.89|611.79|616.88|611.78|3
1733692310000|2024-12-08 21:11:50|616.82|611.72|616.81|611.71|616.82|611.72|616.81|611.71|6
1733692320000|2024-12-08 21:12:00|616.8|611.7|616.79|611.69|616.8|611.7|616.79|611.69|2
1733692330000|2024-12-08 21:12:10|616.8|611.7|617.02|611.92|617.04|611.94|616.8|611.7|8
1733692340000|2024-12-08 21:12:20|617.03|611.93|617.03|611.93|617.04|611.94|617.03|611.93|3
1733692350000|2024-12-08 21:12:30|617.04|611.94|616.99|611.89|617.04|611.94|616.99|611.89|2
1733692360000|2024-12-08 21:12:40|616.98|611.88|616.84|611.74|616.98|611.88|616.84|611.74|11
1733692370000|2024-12-08 21:12:50|616.86|611.76|616.71|611.61|616.86|611.76|616.71|611.61|10
1733692380000|2024-12-08 21:13:00|616.7|611.6|616.67|611.57|616.7|611.6|616.67|611.57|4
1733692390000|2024-12-08 21:13:10|616.66|611.56|616.71|611.61|616.72|611.62|616.66|611.56|4
1733692400000|2024-12-08 21:13:20|616.56|611.46|616.58|611.48|616.59|611.49|616.56|611.46|5
1733692410000|2024-12-08 21:13:30|616.59|611.49|616.57|611.47|616.6|611.5|616.57|611.47|7
1733692420000|2024-12-08 21:13:40|616.56|611.46|616.58|611.48|616.58|611.48|616.56|611.46|3
1733692430000|2024-12-08 21:13:50|616.57|611.47|616.59|611.49|616.59|611.49|616.57|611.47|3
1733692440000|2024-12-08 21:14:00|616.58|611.48|616.56|611.46|616.58|611.48|616.56|611.46|3
1733692450000|2024-12-08 21:14:10|616.53|611.43|616.58|611.48|616.59|611.49|616.53|611.43|3
1733692460000|2024-12-08 21:14:20|616.59|611.49|616.64|611.54|616.64|611.54|616.59|611.49|2
1733692470000|2024-12-08 21:14:30|616.67|611.57|616.67|611.57|616.67|611.57|616.67|611.57|1
1733692480000|2024-12-08 21:14:40|616.68|611.58|616.69|611.59|616.7|611.6|616.68|611.58|4
1733692490000|2024-12-08 21:14:50|616.68|611.58|616.64|611.54|616.68|611.58|616.64|611.54|7
1733692500000|2024-12-08 21:15:00|616.59|611.49|616.58|611.48|616.59|611.49|616.56|611.46|6
1733692510000|2024-12-08 21:15:10|616.65|611.55|616.64|611.54|616.66|611.56|616.61|611.51|7
1733692520000|2024-12-08 21:15:20|616.63|611.53|616.63|611.53|616.65|611.55|616.63|611.53|4
1733692530000|2024-12-08 21:15:30|616.62|611.52|616.6|611.5|616.62|611.52|616.6|611.5|3
1733692540000|2024-12-08 21:15:40|616.59|611.49|616.58|611.48|616.59|611.49|616.58|611.48|2
1733692550000|2024-12-08 21:15:50|616.57|611.47|616.38|611.28|616.57|611.47|616.37|611.27|9
1733692560000|2024-12-08 21:16:00|616.39|611.29|616.5|611.4|616.51|611.41|616.39|611.29|5
1733692570000|2024-12-08 21:16:10|616.53|611.43|616.73|611.63|616.74|611.64|616.53|611.43|9
1733692580000|2024-12-08 21:16:20|616.72|611.62|616.76|611.66|616.77|611.67|616.67|611.57|10
1733692590000|2024-12-08 21:16:30|616.75|611.65|616.72|611.62|616.75|611.65|616.72|611.62|4
1733692600000|2024-12-08 21:16:40|616.73|611.63|616.75|611.65|616.75|611.65|616.73|611.63|3
1733692610000|2024-12-08 21:16:50|616.76|611.66|616.81|611.71|616.81|611.71|616.76|611.66|5
1733692620000|2024-12-08 21:17:00|616.82|611.72|616.9|611.8|616.9|611.8|616.82|611.72|4
1733692630000|2024-12-08 21:17:10|616.92|611.82|616.97|611.87|616.98|611.88|616.92|611.82|4
1733692640000|2024-12-08 21:17:20|616.98|611.88|617.16|612.06|617.17|612.07|616.98|611.88|6
1733692650000|2024-12-08 21:17:30|617.19|612.09|617.3|612.2|617.32|612.22|617.19|612.09|10
1733692660000|2024-12-08 21:17:40|617.29|612.19|617.12|612.02|617.29|612.19|617.11|612.01|9
1733692670000|2024-12-08 21:17:50|617.13|612.03|617.19|612.09|617.2|612.1|617.13|612.03|5
1733692680000|2024-12-08 21:18:00|617.2|612.1|617.3|612.2|617.3|612.2|617.2|612.1|5
1733692690000|2024-12-08 21:18:10|617.29|612.19|617.43|612.33|617.43|612.33|617.28|612.18|4
1733692700000|2024-12-08 21:18:20|617.44|612.34|617.44|612.34|617.46|612.36|617.44|612.34|5
1733692710000|2024-12-08 21:18:30|617.45|612.35|617.71|612.61|617.71|612.61|617.45|612.35|9
1733692720000|2024-12-08 21:18:40|617.68|612.58|617.63|612.53|617.68|612.58|617.63|612.53|8
1733692730000|2024-12-08 21:18:50|617.62|612.52|617.59|612.49|617.62|612.52|617.59|612.49|4
1733692740000|2024-12-08 21:19:00|617.58|612.48|617.64|612.54|617.64|612.54|617.58|612.48|3
1733692750000|2024-12-08 21:19:10|617.69|612.59|617.67|612.57|617.69|612.59|617.67|612.57|3
1733692760000|2024-12-08 21:19:20|617.66|612.56|617.63|612.53|617.66|612.56|617.63|612.53|4
1733692770000|2024-12-08 21:19:30|617.62|612.52|617.59|612.49|617.62|612.52|617.59|612.49|4
1733692780000|2024-12-08 21:19:40|617.58|612.48|617.57|612.47|617.58|612.48|617.57|612.47|2
1733692790000|2024-12-08 21:19:50|617.63|612.53|617.62|612.52|617.63|612.53|617.62|612.52|2
1733692800000|2024-12-08 21:20:00|617.65|612.55|617.67|612.57|617.68|612.58|617.65|612.55|4
1733692810000|2024-12-08 21:20:10|617.68|612.58|617.73|612.63|617.8|612.7|617.68|612.58|9
1733692820000|2024-12-08 21:20:20|617.72|612.62|617.66|612.56|617.72|612.62|617.66|612.56|7
1733692830000|2024-12-08 21:20:30|617.65|612.55|617.64|612.54|617.65|612.55|617.64|612.54|2
1733692840000|2024-12-08 21:20:40|617.74|612.64|617.85|612.75|617.85|612.75|617.74|612.64|5
1733692850000|2024-12-08 21:20:50|617.84|612.74|617.83|612.73|617.84|612.74|617.83|612.73|2
1733692860000|2024-12-08 21:21:00|617.82|612.72|617.82|612.72|617.82|612.72|617.82|612.72|1
1733692870000|2024-12-08 21:21:10|617.81|612.71|617.79|612.69|617.81|612.71|617.79|612.69|5
1733692880000|2024-12-08 21:21:20|617.78|612.68|617.75|612.65|617.78|612.68|617.75|612.65|4
1733692890000|2024-12-08 21:21:30|617.95|612.85|617.94|612.84|617.96|612.86|617.94|612.84|4
1733692900000|2024-12-08 21:21:40|617.93|612.83|617.93|612.83|617.95|612.85|617.93|612.83|4
1733692910000|2024-12-08 21:21:50|617.92|612.82|617.92|612.82|617.93|612.83|617.92|612.82|5
1733692920000|2024-12-08 21:22:00|617.91|612.81|617.91|612.81|617.91|612.81|617.9|612.8|3
1733692930000|2024-12-08 21:22:10|617.92|612.82|617.91|612.81|617.92|612.82|617.9|612.8|4
1733692940000|2024-12-08 21:22:20|617.9|612.8|617.87|612.77|617.91|612.81|617.87|612.77|6
1733692950000|2024-12-08 21:22:30|617.86|612.76|617.76|612.66|617.86|612.76|617.76|612.66|3
1733692960000|2024-12-08 21:22:40|617.75|612.65|617.73|612.63|617.75|612.65|617.73|612.63|5
1733692970000|2024-12-08 21:22:50|617.72|612.62|617.71|612.61|617.72|612.62|617.71|612.61|2
1733692980000|2024-12-08 21:23:00|617.7|612.6|617.82|612.72|617.82|612.72|617.7|612.6|4
1733692990000|2024-12-08 21:23:10|617.83|612.73|617.83|612.73|617.83|612.73|617.83|612.73|1
1733693000000|2024-12-08 21:23:20|617.82|612.72|617.77|612.67|617.82|612.72|617.77|612.67|6
1733693010000|2024-12-08 21:23:30|617.76|612.66|617.7|612.6|617.76|612.66|617.67|612.57|5
1733693020000|2024-12-08 21:23:40|617.69|612.59|617.62|612.52|617.69|612.59|617.61|612.51|6
1733693030000|2024-12-08 21:23:50|617.56|612.46|617.68|612.58|617.71|612.61|617.56|612.46|7
1733693040000|2024-12-08 21:24:00|617.67|612.57|617.68|612.58|617.68|612.58|617.67|612.57|2
1733693050000|2024-12-08 21:24:10|617.67|612.57|617.73|612.63|617.74|612.64|617.67|612.57|3
1733693060000|2024-12-08 21:24:20|617.72|612.62|617.72|612.62|617.72|612.62|617.7|612.6|7
1733693070000|2024-12-08 21:24:30|617.73|612.63|617.8|612.7|617.83|612.73|617.73|612.63|8
1733693080000|2024-12-08 21:24:40|617.79|612.69|617.75|612.65|617.79|612.69|617.75|612.65|7
1733693090000|2024-12-08 21:24:50|617.74|612.64|617.7|612.6|617.74|612.64|617.7|612.6|5
1733693100000|2024-12-08 21:25:00|617.68|612.58|617.56|612.46|617.68|612.58|617.56|612.46|9
1733693110000|2024-12-08 21:25:10|617.55|612.45|617.56|612.46|617.56|612.46|617.55|612.45|2
1733693120000|2024-12-08 21:25:20|617.61|612.51|617.67|612.57|617.67|612.57|617.61|612.51|3
1733693130000|2024-12-08 21:25:30|617.68|612.58|617.76|612.66|617.81|612.71|617.68|612.58|8
1733693140000|2024-12-08 21:25:40|617.77|612.67|617.73|612.63|617.77|612.67|617.73|612.63|7
1733693150000|2024-12-08 21:25:50|617.72|612.62|617.7|612.6|617.72|612.62|617.7|612.6|3
1733693160000|2024-12-08 21:26:00|617.76|612.66|617.75|612.65|617.76|612.66|617.75|612.65|2
1733693170000|2024-12-08 21:26:10|617.76|612.66|617.75|612.65|617.76|612.66|617.75|612.65|2
1733693180000|2024-12-08 21:26:20|617.74|612.64|617.75|612.65|617.75|612.65|617.74|612.64|2
1733693190000|2024-12-08 21:26:30|617.81|612.71|617.99|612.89|617.99|612.89|617.8|612.7|12
1733693200000|2024-12-08 21:26:40|618|612.9|617.98|612.88|618|612.9|617.98|612.88|3
1733693210000|2024-12-08 21:26:50|617.99|612.89|618.08|612.98|618.08|612.98|617.99|612.89|8
1733693220000|2024-12-08 21:27:00|618.09|612.99|618.17|613.07|618.19|613.09|618.09|612.99|4
1733693230000|2024-12-08 21:27:10|618.18|613.08|618.38|613.28|618.38|613.28|618.17|613.07|7
1733693240000|2024-12-08 21:27:20|618.37|613.27|618.53|613.43|618.53|613.43|618.37|613.27|7
1733693250000|2024-12-08 21:27:30|618.54|613.44|618.59|613.49|618.61|613.51|618.54|613.44|6
1733693260000|2024-12-08 21:27:40|618.58|613.48|618.54|613.44|618.58|613.48|618.54|613.44|5
1733693270000|2024-12-08 21:27:50|618.53|613.43|618.51|613.41|618.53|613.43|618.51|613.41|3
1733693280000|2024-12-08 21:28:00|618.5|613.4|618.48|613.38|618.5|613.4|618.48|613.38|3
1733693290000|2024-12-08 21:28:10|618.47|613.37|618.41|613.31|618.47|613.37|618.41|613.31|3
1733693300000|2024-12-08 21:28:20|618.4|613.3|618.39|613.29|618.4|613.3|618.39|613.29|2
1733693310000|2024-12-08 21:28:30|618.38|613.28|618.32|613.22|618.38|613.28|618.3|613.2|5
1733693320000|2024-12-08 21:28:40|618.31|613.21|618.28|613.18|618.31|613.21|618.28|613.18|4
1733693330000|2024-12-08 21:28:50|618.17|613.07|618.13|613.03|618.17|613.07|618.13|613.03|7
1733693340000|2024-12-08 21:29:00|618.18|613.08|618.28|613.18|618.31|613.21|618.17|613.07|6
1733693350000|2024-12-08 21:29:10|618.29|613.19|618.37|613.27|618.4|613.3|618.29|613.19|10
1733693360000|2024-12-08 21:29:20|618.38|613.28|618.46|613.36|618.46|613.36|618.36|613.26|8
1733693370000|2024-12-08 21:29:30|618.49|613.39|618.92|613.82|618.92|613.82|618.49|613.39|7
1733693380000|2024-12-08 21:29:40|618.91|613.81|618.91|613.81|618.91|613.81|618.91|613.81|1
1733693390000|2024-12-08 21:29:50|618.92|613.82|618.9|613.8|618.92|613.82|618.9|613.8|5
1733693400000|2024-12-08 21:30:00|618.91|613.81|618.93|613.83|618.93|613.83|618.88|613.78|5
1733693410000|2024-12-08 21:30:10|618.92|613.82|618.91|613.81|618.92|613.82|618.9|613.8|4
1733693420000|2024-12-08 21:30:20|618.9|613.8|619.03|613.93|619.03|613.93|618.88|613.78|5
1733693430000|2024-12-08 21:30:30|619.02|613.92|618.98|613.88|619.02|613.92|618.97|613.87|7
1733693440000|2024-12-08 21:30:40|619.08|613.98|619.39|614.29|619.39|614.29|619.08|613.98|9
1733693450000|2024-12-08 21:30:50|619.4|614.3|619.49|614.39|619.49|614.39|619.39|614.29|10
1733693460000|2024-12-08 21:31:00|619.48|614.38|619.7|614.6|619.73|614.63|619.48|614.38|16
1733693470000|2024-12-08 21:31:10|619.74|614.64|619.94|614.84|619.94|614.84|619.74|614.64|14
1733693480000|2024-12-08 21:31:20|619.91|614.81|619.98|614.88|619.98|614.88|619.91|614.81|7
1733693490000|2024-12-08 21:31:30|619.97|614.87|620.09|614.99|620.13|615.03|619.97|614.87|9
1733693500000|2024-12-08 21:31:40|620.1|615|620.13|615.03|620.14|615.04|620.1|615|8
1733693510000|2024-12-08 21:31:50|620.18|615.08|620.2|615.1|620.2|615.1|620.18|615.08|6
1733693520000|2024-12-08 21:32:00|620.21|615.11|620.17|615.07|620.21|615.11|620.17|615.07|5
1733693530000|2024-12-08 21:32:10|620.12|615.02|619.98|614.88|620.12|615.02|619.98|614.88|8
1733693540000|2024-12-08 21:32:20|619.97|614.87|619.94|614.84|619.97|614.87|619.94|614.84|4
1733693550000|2024-12-08 21:32:30|619.93|614.83|619.91|614.81|619.94|614.84|619.91|614.81|6
1733693560000|2024-12-08 21:32:40|619.9|614.8|619.88|614.78|619.9|614.8|619.88|614.78|3
1733693570000|2024-12-08 21:32:50|619.87|614.77|619.7|614.6|619.87|614.77|619.7|614.6|5
1733693580000|2024-12-08 21:33:00|619.69|614.59|619.67|614.57|619.69|614.59|619.66|614.56|7
1733693590000|2024-12-08 21:33:10|619.66|614.56|619.72|614.62|619.79|614.69|619.66|614.56|12
1733693600000|2024-12-08 21:33:20|619.73|614.63|619.67|614.57|619.73|614.63|619.67|614.57|13
1733693610000|2024-12-08 21:33:30|619.66|614.56|619.66|614.56|619.66|614.56|619.64|614.54|5
1733693620000|2024-12-08 21:33:40|619.67|614.57|619.67|614.57|619.67|614.57|619.67|614.57|1
1733693630000|2024-12-08 21:33:50|619.81|614.71|619.77|614.67|619.81|614.71|619.77|614.67|5
1733693640000|2024-12-08 21:34:00|619.78|614.68|619.96|614.86|619.96|614.86|619.77|614.67|7
1733693650000|2024-12-08 21:34:10|619.97|614.87|620.18|615.08|620.18|615.08|619.97|614.87|9
1733693660000|2024-12-08 21:34:20|620.17|615.07|620.38|615.28|620.39|615.29|620.12|615.02|13
1733693670000|2024-12-08 21:34:30|620.37|615.27|620.35|615.25|620.37|615.27|620.33|615.23|9
1733693680000|2024-12-08 21:34:40|620.34|615.24|620.35|615.25|620.36|615.26|620.34|615.24|8
1733693690000|2024-12-08 21:34:50|620.34|615.24|620.45|615.35|620.48|615.38|620.34|615.24|8
1733693700000|2024-12-08 21:35:00|620.44|615.34|620.42|615.32|620.44|615.34|620.42|615.32|5
1733693710000|2024-12-08 21:35:10|620.43|615.33|620.57|615.47|620.58|615.48|620.41|615.31|11
1733693720000|2024-12-08 21:35:20|620.56|615.46|620.52|615.42|620.57|615.47|620.52|615.42|9
1733693730000|2024-12-08 21:35:30|620.51|615.41|620.52|615.42|620.6|615.5|620.5|615.4|5
1733693740000|2024-12-08 21:35:40|620.51|615.41|620.57|615.47|620.68|615.58|620.5|615.4|10
1733693750000|2024-12-08 21:35:50|620.6|615.5|620.67|615.57|620.82|615.72|620.6|615.5|10
1733693760000|2024-12-08 21:36:00|620.68|615.58|620.98|615.88|620.98|615.88|620.68|615.58|9
1733693770000|2024-12-08 21:36:10|620.97|615.87|620.98|615.88|621.01|615.91|620.96|615.86|14
1733693780000|2024-12-08 21:36:20|620.97|615.87|620.92|615.82|620.98|615.88|620.92|615.82|10
1733693790000|2024-12-08 21:36:30|620.91|615.81|621.04|615.94|621.04|615.94|620.89|615.79|4
1733693800000|2024-12-08 21:36:40|621.03|615.93|621|615.9|621.03|615.93|621|615.9|8
1733693810000|2024-12-08 21:36:50|620.99|615.89|620.84|615.74|620.99|615.89|620.84|615.74|9
1733693820000|2024-12-08 21:37:00|620.88|615.78|620.4|615.3|620.88|615.78|620.39|615.29|15
1733693830000|2024-12-08 21:37:10|620.39|615.29|620.47|615.37|620.48|615.38|620.39|615.29|13
1733693840000|2024-12-08 21:37:20|620.48|615.38|620.57|615.47|620.59|615.49|620.45|615.35|8
1733693850000|2024-12-08 21:37:30|620.56|615.46|620.55|615.45|620.57|615.47|620.55|615.45|8
1733693860000|2024-12-08 21:37:40|620.8|615.7|620.76|615.66|620.82|615.72|620.61|615.51|14
1733693870000|2024-12-08 21:37:50|620.75|615.65|620.68|615.58|620.75|615.65|620.68|615.58|8
1733693880000|2024-12-08 21:38:00|620.67|615.57|620.82|615.72|620.83|615.73|620.67|615.57|7
1733693890000|2024-12-08 21:38:10|620.81|615.71|620.77|615.67|620.81|615.71|620.77|615.67|8
1733693900000|2024-12-08 21:38:20|620.76|615.66|620.72|615.62|620.76|615.66|620.72|615.62|5
1733693910000|2024-12-08 21:38:30|620.71|615.61|620.73|615.63|620.73|615.63|620.71|615.61|3
1733693920000|2024-12-08 21:38:40|620.92|615.82|620.89|615.79|620.92|615.82|620.88|615.78|8
1733693930000|2024-12-08 21:38:50|620.88|615.78|620.85|615.75|620.88|615.78|620.85|615.75|4
1733693940000|2024-12-08 21:39:00|621.04|615.94|621.02|615.92|621.06|615.96|621.02|615.92|9
1733693950000|2024-12-08 21:39:10|621.01|615.91|620.96|615.86|621.01|615.91|620.96|615.86|6
1733693960000|2024-12-08 21:39:20|620.95|615.85|620.92|615.82|620.95|615.85|620.92|615.82|10
1733693970000|2024-12-08 21:39:30|620.91|615.81|621.03|615.93|621.06|615.96|620.91|615.81|18
1733693980000|2024-12-08 21:39:40|621.02|615.92|621.01|615.91|621.02|615.92|621|615.9|4
1733693990000|2024-12-08 21:39:50|621|615.9|620.99|615.89|621.01|615.91|620.99|615.89|8
1733694000000|2024-12-08 21:40:00|621.2|616.1|621.15|616.05|621.21|616.11|621.15|616.05|11
1733694010000|2024-12-08 21:40:10|621.14|616.04|621.08|615.98|621.14|616.04|621.08|615.98|11
1733694020000|2024-12-08 21:40:20|621.07|615.97|621.05|615.95|621.08|615.98|621.05|615.95|5
1733694030000|2024-12-08 21:40:30|621.26|616.16|621.2|616.1|621.26|616.16|621.08|615.98|9
1733694040000|2024-12-08 21:40:40|621.19|616.09|621.16|616.06|621.19|616.09|621.16|616.06|4
1733694050000|2024-12-08 21:40:50|621.15|616.05|621.25|616.15|621.29|616.19|621.14|616.04|9
1733694060000|2024-12-08 21:41:00|621.24|616.14|621.26|616.16|621.26|616.16|621.24|616.14|7
1733694070000|2024-12-08 21:41:10|621.25|616.15|621.21|616.11|621.25|616.15|621.21|616.11|5
1733694080000|2024-12-08 21:41:20|621.22|616.12|621.32|616.22|621.35|616.25|621.22|616.12|7
1733694090000|2024-12-08 21:41:30|621.31|616.21|621.29|616.19|621.32|616.22|621.29|616.19|5
1733694100000|2024-12-08 21:41:40|621.4|616.3|621.25|616.15|621.4|616.3|621.25|616.15|10
1733694110000|2024-12-08 21:41:50|621.24|616.14|621.32|616.22|621.37|616.27|621.24|616.14|9
1733694120000|2024-12-08 21:42:00|621.31|616.21|621.39|616.29|621.43|616.33|621.3|616.2|7
1733694130000|2024-12-08 21:42:10|621.38|616.28|621.34|616.24|621.38|616.28|621.34|616.24|7
1733694140000|2024-12-08 21:42:20|621.33|616.23|621.28|616.18|621.33|616.23|621.28|616.18|6
1733694150000|2024-12-08 21:42:30|621.43|616.33|621.43|616.33|621.44|616.34|621.43|616.33|3
1733694160000|2024-12-08 21:42:40|621.42|616.32|621.37|616.27|621.42|616.32|621.37|616.27|8
1733694170000|2024-12-08 21:42:50|621.36|616.26|621.49|616.39|621.53|616.43|621.36|616.26|7
1733694180000|2024-12-08 21:43:00|621.5|616.4|621.45|616.35|621.5|616.4|621.45|616.35|8
1733694190000|2024-12-08 21:43:10|621.46|616.36|621.54|616.44|621.56|616.46|621.41|616.31|9
1733694200000|2024-12-08 21:43:20|621.53|616.43|621.48|616.38|621.54|616.44|621.48|616.38|8
1733694210000|2024-12-08 21:43:30|621.49|616.39|621.44|616.34|621.49|616.39|621.44|616.34|6
1733694220000|2024-12-08 21:43:40|621.45|616.35|621.4|616.3|621.45|616.35|621.4|616.3|6
1733694230000|2024-12-08 21:43:50|621.54|616.44|621.5|616.4|621.54|616.44|621.5|616.4|5
1733694240000|2024-12-08 21:44:00|621.49|616.39|621.24|616.14|621.49|616.39|621.24|616.14|12
1733694250000|2024-12-08 21:44:10|621.23|616.13|620.97|615.87|621.23|616.13|620.96|615.86|11
1733694260000|2024-12-08 21:44:20|620.96|615.86|620.95|615.85|620.98|615.88|620.94|615.84|8
1733694270000|2024-12-08 21:44:30|621.05|615.95|621.08|615.98|621.12|616.02|621.05|615.95|11
1733694280000|2024-12-08 21:44:40|621.07|615.97|621.03|615.93|621.07|615.97|621.03|615.93|5
1733694290000|2024-12-08 21:44:50|621.17|616.07|621.12|616.02|621.17|616.07|621.12|616.02|6
1733694300000|2024-12-08 21:45:00|621.11|616.01|621.15|616.05|621.29|616.19|621.11|616.01|6
1733694310000|2024-12-08 21:45:10|621.16|616.06|621.17|616.07|621.17|616.07|621.15|616.05|4
1733694320000|2024-12-08 21:45:20|621.18|616.08|621.19|616.09|621.2|616.1|621.18|616.08|8
1733694330000|2024-12-08 21:45:30|621.07|615.97|620.85|615.75|621.1|616|620.85|615.75|16
1733694340000|2024-12-08 21:45:40|620.86|615.76|620.85|615.75|620.88|615.78|620.85|615.75|10
1733694350000|2024-12-08 21:45:50|620.86|615.76|620.89|615.79|621.01|615.91|620.86|615.76|9
1733694360000|2024-12-08 21:46:00|620.88|615.78|620.73|615.63|620.88|615.78|620.72|615.62|17
1733694370000|2024-12-08 21:46:10|620.72|615.62|620.92|615.82|620.93|615.83|620.72|615.62|7
1733694380000|2024-12-08 21:46:20|620.91|615.81|620.89|615.79|620.91|615.81|620.88|615.78|9
1733694390000|2024-12-08 21:46:30|620.88|615.78|620.42|615.32|620.88|615.78|620.41|615.31|15
1733694400000|2024-12-08 21:46:40|620.41|615.31|620.33|615.23|620.41|615.31|620.33|615.23|11
1733694410000|2024-12-08 21:46:50|620.34|615.24|620.63|615.53|620.69|615.59|620.33|615.23|14
1733694420000|2024-12-08 21:47:00|620.62|615.52|620.57|615.47|620.62|615.52|620.55|615.45|10
1733694430000|2024-12-08 21:47:10|620.58|615.48|620.69|615.59|620.7|615.6|620.56|615.46|13
1733694440000|2024-12-08 21:47:20|620.67|615.57|620.61|615.51|620.67|615.57|620.6|615.5|8
1733694450000|2024-12-08 21:47:30|620.62|615.52|620.79|615.69|620.8|615.7|620.61|615.51|10
1733694460000|2024-12-08 21:47:40|620.8|615.7|620.71|615.61|620.82|615.72|620.7|615.6|15
1733694470000|2024-12-08 21:47:50|620.7|615.6|620.6|615.5|620.71|615.61|620.6|615.5|7
1733694480000|2024-12-08 21:48:00|620.59|615.49|620.32|615.22|620.59|615.49|620.31|615.21|15
1733694490000|2024-12-08 21:48:10|620.31|615.21|620.3|615.2|620.31|615.21|620.28|615.18|12
1733694500000|2024-12-08 21:48:20|620.29|615.19|620.17|615.07|620.29|615.19|620.17|615.07|10
1733694510000|2024-12-08 21:48:30|620.34|615.24|620.31|615.21|620.34|615.24|620.31|615.21|8
1733694520000|2024-12-08 21:48:40|620.32|615.22|620.35|615.25|620.35|615.25|620.32|615.22|4
1733694530000|2024-12-08 21:48:50|620.34|615.24|620.27|615.17|620.34|615.24|620.27|615.17|8
1733694540000|2024-12-08 21:49:00|620.24|615.14|620.17|615.07|620.24|615.14|620.17|615.07|8
1733694550000|2024-12-08 21:49:10|620.16|615.06|620.13|615.03|620.16|615.06|620.13|615.03|4
1733694560000|2024-12-08 21:49:20|620.12|615.02|620.04|614.94|620.12|615.02|620.04|614.94|6
1733694570000|2024-12-08 21:49:30|620.05|614.95|619.92|614.82|620.05|614.95|619.89|614.79|11
1733694580000|2024-12-08 21:49:40|619.93|614.83|619.9|614.8|619.94|614.84|619.87|614.77|8
1733694590000|2024-12-08 21:49:50|619.91|614.81|619.35|614.25|619.91|614.81|619.35|614.25|20
1733694600000|2024-12-08 21:50:00|619.34|614.24|619.32|614.22|619.34|614.24|619.32|614.22|3
1733694610000|2024-12-08 21:50:10|619.31|614.21|619.28|614.18|619.31|614.21|619.27|614.17|8
1733694620000|2024-12-08 21:50:20|619.27|614.17|619.23|614.13|619.28|614.18|619.23|614.13|13
1733694630000|2024-12-08 21:50:30|619.22|614.12|619.08|613.98|619.22|614.12|619.08|613.98|6
1733694640000|2024-12-08 21:50:40|619.09|613.99|619.25|614.15|619.28|614.18|619.07|613.97|15
1733694650000|2024-12-08 21:50:50|619.24|614.14|619.22|614.12|619.24|614.14|619.21|614.11|5
1733694660000|2024-12-08 21:51:00|619.46|614.36|619.41|614.31|619.46|614.36|619.27|614.17|11
1733694670000|2024-12-08 21:51:10|619.4|614.3|619.34|614.24|619.4|614.3|619.34|614.24|9
1733694680000|2024-12-08 21:51:20|619.33|614.23|619.22|614.12|619.33|614.23|619.22|614.12|7
1733694690000|2024-12-08 21:51:30|619.21|614.11|619.16|614.06|619.21|614.11|619.16|614.06|8
1733694700000|2024-12-08 21:51:40|619.15|614.05|619.13|614.03|619.29|614.19|619.13|614.03|7
1733694710000|2024-12-08 21:51:50|619.12|614.02|619.02|613.92|619.12|614.02|619.02|613.92|7
1733694720000|2024-12-08 21:52:00|619.01|613.91|618.93|613.83|619.01|613.91|618.93|613.83|7
1733694730000|2024-12-08 21:52:10|618.92|613.82|618.92|613.82|618.92|613.82|618.92|613.82|1
1733694740000|2024-12-08 21:52:20|618.91|613.81|618.77|613.67|618.91|613.81|618.74|613.64|8
1733694750000|2024-12-08 21:52:30|618.76|613.66|618.55|613.45|618.77|613.67|618.54|613.44|13
1733694760000|2024-12-08 21:52:40|618.72|613.62|618.67|613.57|618.72|613.62|618.67|613.57|10
1733694770000|2024-12-08 21:52:50|618.66|613.56|618.61|613.51|618.66|613.56|618.61|613.51|11
1733694780000|2024-12-08 21:53:00|618.6|613.5|618.61|613.51|618.61|613.51|618.59|613.49|4
1733694790000|2024-12-08 21:53:10|618.62|613.52|618.61|613.51|618.62|613.52|618.61|613.51|4
1733694800000|2024-12-08 21:53:20|618.73|613.63|618.72|613.62|618.74|613.64|618.63|613.53|9
1733694810000|2024-12-08 21:53:30|618.71|613.61|618.76|613.66|618.9|613.8|618.71|613.61|7
1733694820000|2024-12-08 21:53:40|618.77|613.67|618.8|613.7|618.8|613.7|618.77|613.67|4
1733694830000|2024-12-08 21:53:50|618.75|613.65|618.75|613.65|618.75|613.65|618.74|613.64|3
1733694840000|2024-12-08 21:54:00|618.76|613.66|618.92|613.82|618.92|613.82|618.76|613.66|7
1733694850000|2024-12-08 21:54:10|618.93|613.83|618.84|613.74|618.93|613.83|618.82|613.72|11
1733694860000|2024-12-08 21:54:20|618.83|613.73|619.05|613.95|619.05|613.95|618.83|613.73|11
1733694870000|2024-12-08 21:54:30|619.04|613.94|619.02|613.92|619.04|613.94|619.02|613.92|3
1733694880000|2024-12-08 21:54:40|619.01|613.91|619.01|613.91|619.02|613.92|619.01|613.91|3
1733694890000|2024-12-08 21:54:50|619.02|613.92|619.1|614|619.21|614.11|619.02|613.92|9
1733694900000|2024-12-08 21:55:00|619.09|613.99|619.09|613.99|619.1|614|619.08|613.98|5
1733694910000|2024-12-08 21:55:10|619.08|613.98|619.04|613.94|619.09|613.99|619.03|613.93|8
1733694920000|2024-12-08 21:55:20|619.03|613.93|619.15|614.05|619.15|614.05|618.97|613.87|11
1733694930000|2024-12-08 21:55:30|619.17|614.07|619.1|614|619.17|614.07|619.1|614|7
1733694940000|2024-12-08 21:55:40|619.11|614.01|619.01|613.91|619.12|614.02|619|613.9|13
1733694950000|2024-12-08 21:55:50|619.02|613.92|618.94|613.84|619.02|613.92|618.94|613.84|7
1733694960000|2024-12-08 21:56:00|618.93|613.83|618.84|613.74|618.93|613.83|618.84|613.74|9
1733694970000|2024-12-08 21:56:10|618.83|613.73|618.77|613.67|618.83|613.73|618.76|613.66|8
1733694980000|2024-12-08 21:56:20|618.78|613.68|619.07|613.97|619.07|613.97|618.78|613.68|7
1733694990000|2024-12-08 21:56:30|619.06|613.96|619.01|613.91|619.07|613.97|619.01|613.91|10
1733695000000|2024-12-08 21:56:40|619|613.9|619|613.9|619|613.9|618.99|613.89|7
1733695010000|2024-12-08 21:56:50|618.99|613.89|619.11|614.01|619.23|614.13|618.98|613.88|10
1733695020000|2024-12-08 21:57:00|619.1|614|619.11|614.01|619.11|614.01|619.09|613.99|6
1733695030000|2024-12-08 21:57:10|619.12|614.02|618.98|613.88|619.12|614.02|618.97|613.87|12
1733695040000|2024-12-08 21:57:20|618.97|613.87|618.97|613.87|618.98|613.88|618.97|613.87|5
1733695050000|2024-12-08 21:57:30|619.18|614.08|619.14|614.04|619.18|614.08|619.14|614.04|5
1733695060000|2024-12-08 21:57:40|619.13|614.03|619.36|614.26|619.44|614.34|619.12|614.02|12
1733695070000|2024-12-08 21:57:50|619.35|614.25|619.25|614.15|619.35|614.25|619.25|614.15|13
1733695080000|2024-12-08 21:58:00|619.24|614.14|619.23|614.13|619.25|614.15|619.23|614.13|8
1733695090000|2024-12-08 21:58:10|619.22|614.12|619.18|614.08|619.22|614.12|619.18|614.08|5
1733695100000|2024-12-08 21:58:20|619.19|614.09|619.37|614.27|619.37|614.27|619.19|614.09|2
1733695110000|2024-12-08 21:58:30|619.38|614.28|619.36|614.26|619.38|614.28|619.35|614.25|9
1733695120000|2024-12-08 21:58:40|619.37|614.27|619.67|614.57|619.67|614.57|619.37|614.27|10
1733695130000|2024-12-08 21:58:50|619.68|614.58|619.63|614.53|619.68|614.58|619.63|614.53|6
1733695140000|2024-12-08 21:59:00|619.68|614.58|619.82|614.72|619.82|614.72|619.68|614.58|7
1733695150000|2024-12-08 21:59:10|619.81|614.71|619.95|614.85|619.95|614.85|619.79|614.69|11
1733695160000|2024-12-08 21:59:20|620.1|615|620.81|615.71|621.07|615.97|619.97|614.87|13
1733695170000|2024-12-08 21:59:30|620.8|615.7|620.76|615.66|620.8|615.7|620.76|615.66|7
1733695180000|2024-12-08 21:59:40|620.75|615.65|620.73|615.63|620.75|615.65|620.73|615.63|3
1733695190000|2024-12-08 21:59:50|620.77|615.67|620.87|615.77|620.91|615.81|620.77|615.67|8
1733695200000|2024-12-08 22:00:00|620.86|615.76|620.81|615.71|620.86|615.76|620.8|615.7|10
1733695210000|2024-12-08 22:00:10|620.8|615.7|620.72|615.62|620.8|615.7|620.72|615.62|13
1733695220000|2024-12-08 22:00:20|620.85|615.75|620.78|615.68|620.85|615.75|620.78|615.68|8
1733695230000|2024-12-08 22:00:30|620.77|615.67|620.85|615.75|620.88|615.78|620.77|615.67|5
1733695240000|2024-12-08 22:00:40|620.84|615.74|620.8|615.7|620.84|615.74|620.8|615.7|7
1733695250000|2024-12-08 22:00:50|620.79|615.69|620.39|615.29|620.79|615.69|620.39|615.29|12
1733695260000|2024-12-08 22:01:00|620.38|615.28|620.11|615.01|620.38|615.28|620.11|615.01|15
1733695270000|2024-12-08 22:01:10|620.1|615|619.88|614.78|620.1|615|619.88|614.78|16
1733695280000|2024-12-08 22:01:20|619.87|614.77|619.66|614.56|619.88|614.78|619.66|614.56|11
1733695290000|2024-12-08 22:01:30|619.65|614.55|619.61|614.51|619.65|614.55|619.6|614.5|9
1733695300000|2024-12-08 22:01:40|619.6|614.5|619.69|614.59|619.77|614.67|619.59|614.49|13
1733695310000|2024-12-08 22:01:50|619.68|614.58|619.73|614.63|619.88|614.78|619.68|614.58|4
1733695320000|2024-12-08 22:02:00|619.72|614.62|619.96|614.86|620|614.9|619.72|614.62|13
1733695330000|2024-12-08 22:02:10|619.97|614.87|620.05|614.95|620.11|615.01|619.96|614.86|12
1733695340000|2024-12-08 22:02:20|620.06|614.96|620.01|614.91|620.06|614.96|620.01|614.91|12
1733695350000|2024-12-08 22:02:30|620|614.9|620|614.9|620.01|614.91|619.99|614.89|9
1733695360000|2024-12-08 22:02:40|619.99|614.89|619.88|614.78|620|614.9|619.88|614.78|12
1733695370000|2024-12-08 22:02:50|619.87|614.77|619.73|614.63|619.87|614.77|619.73|614.63|13
1733695380000|2024-12-08 22:03:00|619.88|614.78|619.65|614.55|619.88|614.78|619.65|614.55|13
1733695390000|2024-12-08 22:03:10|619.67|614.57|619.65|614.55|619.68|614.58|619.65|614.55|5
1733695400000|2024-12-08 22:03:20|619.61|614.51|619.83|614.73|619.86|614.76|619.59|614.49|13
1733695410000|2024-12-08 22:03:30|619.82|614.72|619.97|614.87|619.97|614.87|619.82|614.72|8
1733695420000|2024-12-08 22:03:40|620.14|615.04|620.12|615.02|620.15|615.05|620.12|615.02|11
1733695430000|2024-12-08 22:03:50|620.11|615.01|620.11|615.01|620.11|615.01|620.1|615|7
1733695440000|2024-12-08 22:04:00|620.12|615.02|620.1|615|620.12|615.02|620.09|614.99|5
1733695450000|2024-12-08 22:04:10|620.11|615.01|620.49|615.39|620.49|615.39|620.11|615.01|8
1733695460000|2024-12-08 22:04:20|620.48|615.38|620.52|615.42|620.55|615.45|620.45|615.35|8
1733695470000|2024-12-08 22:04:30|620.62|615.52|620.58|615.48|620.62|615.52|620.54|615.44|8
1733695480000|2024-12-08 22:04:40|620.57|615.47|620.58|615.48|620.6|615.5|620.57|615.47|14
1733695490000|2024-12-08 22:04:50|620.59|615.49|620.66|615.56|620.66|615.56|620.56|615.46|12
1733695500000|2024-12-08 22:05:00|620.65|615.55|620.56|615.46|620.65|615.55|620.56|615.46|14
1733695510000|2024-12-08 22:05:10|620.55|615.45|618.87|616.77|620.55|616.91|618.87|615.41|13
1733695520000|2024-12-08 22:05:20|618.86|616.76|618.89|616.79|619|616.9|618.84|616.74|8
1733695530000|2024-12-08 22:05:30|618.8|616.7|618.73|616.63|618.8|616.7|618.73|616.63|10
1733695540000|2024-12-08 22:05:40|618.72|616.62|618.41|616.31|618.72|616.62|618.39|616.29|13
1733695550000|2024-12-08 22:05:50|618.4|616.3|618.11|616.01|618.4|616.3|618.11|616.01|14
1733695560000|2024-12-08 22:06:00|618.1|616|618.15|616.05|618.16|616.06|618.05|615.95|10
1733695570000|2024-12-08 22:06:10|618.14|616.04|618.25|616.15|618.27|616.17|618.13|616.03|11
1733695580000|2024-12-08 22:06:20|618.26|616.16|618.57|616.47|618.58|616.48|618.26|616.16|16
1733695590000|2024-12-08 22:06:30|618.56|616.46|618.74|616.64|618.83|616.73|618.54|616.44|17
1733695600000|2024-12-08 22:06:40|618.75|616.65|618.69|616.59|618.75|616.65|618.69|616.59|9
1733695610000|2024-12-08 22:06:50|618.68|616.58|618.64|616.54|618.68|616.58|618.63|616.53|9
1733695620000|2024-12-08 22:07:00|618.63|616.53|618.6|616.5|618.64|616.54|618.6|616.5|8
1733695630000|2024-12-08 22:07:10|618.59|616.49|618.52|616.42|618.59|616.49|618.52|616.42|8
1733695640000|2024-12-08 22:07:20|618.51|616.41|618.68|616.58|618.69|616.59|618.49|616.39|6
1733695650000|2024-12-08 22:07:30|618.67|616.57|618.81|616.71|618.84|616.74|618.64|616.54|13
1733695660000|2024-12-08 22:07:40|618.82|616.72|618.77|616.67|618.82|616.72|618.77|616.67|13
1733695670000|2024-12-08 22:07:50|618.76|616.66|619.24|617.14|619.24|617.14|618.73|616.63|12
1733695680000|2024-12-08 22:08:00|619.26|617.16|619.67|617.57|619.75|617.65|619.26|617.16|17
1733695690000|2024-12-08 22:08:10|619.66|617.56|619.61|617.51|619.66|617.56|619.61|617.51|8
1733695700000|2024-12-08 22:08:20|619.6|617.5|619.49|617.39|619.61|617.51|619.49|617.39|15
1733695710000|2024-12-08 22:08:30|619.5|617.4|619.61|617.51|619.63|617.53|619.48|617.38|11
1733695720000|2024-12-08 22:08:40|619.6|617.5|619.54|617.44|619.6|617.5|619.54|617.44|9
1733695730000|2024-12-08 22:08:50|619.53|617.43|619.5|617.4|619.53|617.43|619.5|617.4|4
1733695740000|2024-12-08 22:09:00|619.49|617.39|619.25|617.15|619.49|617.39|619.25|617.15|12
1733695750000|2024-12-08 22:09:10|619.24|617.14|619.2|617.1|619.24|617.14|619.2|617.1|7
1733695760000|2024-12-08 22:09:20|619.19|617.09|619.31|617.21|619.33|617.23|619.18|617.08|5
1733695770000|2024-12-08 22:09:30|619.3|617.2|619.27|617.17|619.31|617.21|619.27|617.17|8
1733695780000|2024-12-08 22:09:40|619.26|617.16|619.15|617.05|619.26|617.16|619.15|617.05|8
1733695790000|2024-12-08 22:09:50|619.14|617.04|619.14|617.04|619.14|617.04|619.14|617.04|1
1733695800000|2024-12-08 22:10:00|619.15|617.05|619.29|617.19|619.31|617.21|619.15|617.05|4
1733695810000|2024-12-08 22:10:10|619.3|617.2|619.26|617.16|619.3|617.2|619.23|617.13|10
1733695820000|2024-12-08 22:10:20|619.27|617.17|619.37|617.27|619.43|617.33|619.27|617.17|10
1733695830000|2024-12-08 22:10:30|619.38|617.28|619.39|617.29|619.4|617.3|619.38|617.28|6
1733695840000|2024-12-08 22:10:40|619.38|617.28|619.53|617.43|619.53|617.43|619.38|617.28|3
1733695850000|2024-12-08 22:10:50|619.54|617.44|619.52|617.42|619.54|617.44|619.52|617.42|5
1733695860000|2024-12-08 22:11:00|619.53|617.43|619.54|617.44|619.54|617.44|619.53|617.43|2
1733695870000|2024-12-08 22:11:10|619.55|617.45|619.57|617.47|619.57|617.47|619.55|617.45|3
1733695880000|2024-12-08 22:11:20|619.58|617.48|619.57|617.47|619.59|617.49|619.57|617.47|4
1733695890000|2024-12-08 22:11:30|619.56|617.46|619.56|617.46|619.56|617.46|619.55|617.45|3
1733695900000|2024-12-08 22:11:40|619.66|617.56|619.63|617.53|619.67|617.57|619.63|617.53|8
1733695910000|2024-12-08 22:11:50|619.62|617.52|619.54|617.44|619.62|617.52|619.54|617.44|9
1733695920000|2024-12-08 22:12:00|619.53|617.43|619.51|617.41|619.53|617.43|619.51|617.41|3
1733695940000|2024-12-08 22:12:20|619.5|617.4|619.38|617.28|619.5|617.4|619.38|617.28|6
1733695950000|2024-12-08 22:12:30|619.37|617.27|619.32|617.22|619.37|617.27|619.32|617.22|6
1733695960000|2024-12-08 22:12:40|619.31|617.21|619.08|616.98|619.31|617.21|619.06|616.96|9
1733695970000|2024-12-08 22:12:50|619.09|616.99|619.04|616.94|619.09|616.99|619.04|616.94|9
1733695980000|2024-12-08 22:13:00|619.03|616.93|618.94|616.84|619.03|616.93|618.94|616.84|11
1733695990000|2024-12-08 22:13:10|618.93|616.83|618.9|616.8|618.93|616.83|618.88|616.78|7
1733696000000|2024-12-08 22:13:20|618.89|616.79|618.88|616.78|618.89|616.79|618.88|616.78|2
1733696010000|2024-12-08 22:13:30|618.84|616.74|618.85|616.75|618.85|616.75|618.84|616.74|2
1733696020000|2024-12-08 22:13:40|618.7|616.6|618.7|616.6|618.72|616.62|618.68|616.58|6
1733696030000|2024-12-08 22:13:50|618.69|616.59|618.63|616.53|618.69|616.59|618.63|616.53|7
1733696040000|2024-12-08 22:14:00|618.5|616.4|618.21|616.11|618.5|616.4|618.16|616.06|12
1733696050000|2024-12-08 22:14:10|618.2|616.1|618.02|615.92|618.2|616.1|618.02|615.92|10
1733696060000|2024-12-08 22:14:20|618.01|615.91|617.92|615.82|618.01|615.91|617.91|615.81|10
1733696070000|2024-12-08 22:14:30|617.86|615.76|617.77|615.67|617.86|615.76|617.76|615.66|7
1733696080000|2024-12-08 22:14:40|617.75|615.65|617.62|615.52|617.75|615.65|617.62|615.52|12
1733696090000|2024-12-08 22:14:50|617.61|615.51|617.57|615.47|617.61|615.51|617.56|615.46|10
1733696100000|2024-12-08 22:15:00|617.58|615.48|617.66|615.56|617.73|615.63|617.58|615.48|6
1733696110000|2024-12-08 22:15:10|617.67|615.57|617.89|615.79|617.9|615.8|617.65|615.55|7
1733696120000|2024-12-08 22:15:20|617.9|615.8|618|615.9|618.05|615.95|617.9|615.8|9
1733696130000|2024-12-08 22:15:30|617.99|615.89|617.97|615.87|618|615.9|617.97|615.87|9
1733696140000|2024-12-08 22:15:40|617.98|615.88|618.12|616.02|618.12|616.02|617.97|615.87|5
1733696150000|2024-12-08 22:15:50|618.11|616.01|618.15|616.05|618.15|616.05|618.09|615.99|6
1733696160000|2024-12-08 22:16:00|618.16|616.06|618.16|616.06|618.16|616.06|618.16|616.06|1
1733696170000|2024-12-08 22:16:10|618.17|616.07|618.18|616.08|618.18|616.08|618.17|616.07|2
1733696180000|2024-12-08 22:16:20|618.17|616.07|618.16|616.06|618.17|616.07|618.16|616.06|2
1733696190000|2024-12-08 22:16:30|618.15|616.05|618.02|615.92|618.15|616.05|618.02|615.92|4
1733696200000|2024-12-08 22:16:40|618.08|615.98|618.04|615.94|618.08|615.98|618.04|615.94|4
1733696210000|2024-12-08 22:16:50|618.05|615.95|618.11|616.01|618.11|616.01|618.04|615.94|7
1733696220000|2024-12-08 22:17:00|618.13|616.03|618.14|616.04|618.15|616.05|618.13|616.03|8
1733696230000|2024-12-08 22:17:10|618.17|616.07|618.15|616.05|618.17|616.07|618.15|616.05|3
1733696240000|2024-12-08 22:17:20|618.14|616.04|618.16|616.06|618.16|616.06|618.13|616.03|8
1733696250000|2024-12-08 22:17:30|618.29|616.19|618.47|616.37|618.49|616.39|618.29|616.19|10
1733696260000|2024-12-08 22:17:40|618.48|616.38|618.51|616.41|618.52|616.42|618.48|616.38|4
1733696270000|2024-12-08 22:17:50|618.52|616.42|618.5|616.4|618.52|616.42|618.5|616.4|3
1733696280000|2024-12-08 22:18:00|618.49|616.39|618.48|616.38|618.5|616.4|618.48|616.38|4
1733696290000|2024-12-08 22:18:10|618.47|616.37|618.48|616.38|618.49|616.39|618.45|616.35|5
1733696300000|2024-12-08 22:18:20|618.5|616.4|618.49|616.39|618.5|616.4|618.49|616.39|4
1733696310000|2024-12-08 22:18:30|618.48|616.38|618.47|616.37|618.49|616.39|618.47|616.37|4
1733696320000|2024-12-08 22:18:40|618.46|616.36|618.46|616.36|618.46|616.36|618.46|616.36|1
1733696330000|2024-12-08 22:18:50|618.51|616.41|618.55|616.45|618.56|616.46|618.51|616.41|3
1733696340000|2024-12-08 22:19:00|618.54|616.44|618.55|616.45|618.58|616.48|618.53|616.43|6
1733696350000|2024-12-08 22:19:10|618.54|616.44|618.53|616.43|618.54|616.44|618.53|616.43|2
1733696360000|2024-12-08 22:19:20|618.52|616.42|618.42|616.32|618.52|616.42|618.41|616.31|5
1733696370000|2024-12-08 22:19:30|618.43|616.33|618.43|616.33|618.43|616.33|618.42|616.32|3
1733696380000|2024-12-08 22:19:40|618.42|616.32|618.41|616.31|618.42|616.32|618.41|616.31|2
1733696390000|2024-12-08 22:19:50|618.4|616.3|618.35|616.25|618.4|616.3|618.34|616.24|5
1733696400000|2024-12-08 22:20:00|618.34|616.24|618.33|616.23|618.35|616.25|618.32|616.22|5
1733696410000|2024-12-08 22:20:10|618.38|616.28|618.38|616.28|618.38|616.28|618.38|616.28|1
1733696420000|2024-12-08 22:20:20|618.39|616.29|618.37|616.27|618.39|616.29|618.37|616.27|3
1733696430000|2024-12-08 22:20:30|618.36|616.26|618.38|616.28|618.38|616.28|618.36|616.26|5
1733696440000|2024-12-08 22:20:40|618.35|616.25|618.34|616.24|618.35|616.25|618.34|616.24|2
1733696450000|2024-12-08 22:20:50|618.31|616.21|618.29|616.19|618.36|616.26|618.23|616.13|8
1733696460000|2024-12-08 22:21:00|618.27|616.17|618.23|616.13|618.27|616.17|618.23|616.13|5
1733696470000|2024-12-08 22:21:10|618.22|616.12|618.14|616.04|618.22|616.12|618.14|616.04|4
1733696480000|2024-12-08 22:21:20|618.13|616.03|618.12|616.02|618.13|616.03|618.12|616.02|2
1733696490000|2024-12-08 22:21:30|618.11|616.01|617.98|615.88|618.11|616.01|617.97|615.87|12
1733696500000|2024-12-08 22:21:40|617.97|615.87|617.88|615.78|617.98|615.88|617.88|615.78|7
1733696510000|2024-12-08 22:21:50|617.87|615.77|617.84|615.74|617.87|615.77|617.84|615.74|3
1733696520000|2024-12-08 22:22:00|617.83|615.73|617.85|615.75|617.86|615.76|617.8|615.7|5
1733696530000|2024-12-08 22:22:10|617.86|615.76|617.82|615.72|617.86|615.76|617.81|615.71|9
1733696540000|2024-12-08 22:22:20|617.81|615.71|617.82|615.72|617.83|615.73|617.8|615.7|8
1733696550000|2024-12-08 22:22:30|617.81|615.71|617.6|615.5|617.81|615.71|617.59|615.49|9
1733696560000|2024-12-08 22:22:40|617.54|615.44|617.51|615.41|617.54|615.44|617.51|615.41|4
1733696580000|2024-12-08 22:23:00|617.5|615.4|617.41|615.31|617.5|615.4|617.4|615.3|5
1733696590000|2024-12-08 22:23:10|617.4|615.3|617.38|615.28|617.4|615.3|617.38|615.28|3
1733696600000|2024-12-08 22:23:20|617.37|615.27|617.36|615.26|617.37|615.27|617.35|615.25|4
1733696610000|2024-12-08 22:23:30|617.35|615.25|617.36|615.26|617.36|615.26|617.35|615.25|2
1733696620000|2024-12-08 22:23:40|617.35|615.25|617.29|615.19|617.35|615.25|617.27|615.17|4
1733696630000|2024-12-08 22:23:50|617.25|615.15|617.41|615.31|617.41|615.31|617.23|615.13|10
1733696640000|2024-12-08 22:24:00|617.42|615.32|617.41|615.31|617.42|615.32|617.41|615.31|4
1733696650000|2024-12-08 22:24:10|617.42|615.32|617.44|615.34|617.44|615.34|617.42|615.32|3
1733696660000|2024-12-08 22:24:20|617.45|615.35|617.62|615.52|617.63|615.53|617.45|615.35|9
1733696670000|2024-12-08 22:24:30|617.61|615.51|617.64|615.54|617.64|615.54|617.61|615.51|4
1733696680000|2024-12-08 22:24:40|617.65|615.55|617.66|615.56|617.67|615.57|617.65|615.55|4
1733696690000|2024-12-08 22:24:50|617.65|615.55|617.65|615.55|617.65|615.55|617.65|615.55|1
1733696700000|2024-12-08 22:25:00|617.58|615.48|617.47|615.37|617.58|615.48|617.47|615.37|5
1733696710000|2024-12-08 22:25:10|617.46|615.36|617.46|615.36|617.47|615.37|617.46|615.36|7
1733696720000|2024-12-08 22:25:20|617.53|615.43|617.51|615.41|617.53|615.43|617.51|615.41|3
1733696740000|2024-12-08 22:25:40|617.52|615.42|617.5|615.4|617.52|615.42|617.5|615.4|3
1733696750000|2024-12-08 22:25:50|617.49|615.39|617.49|615.39|617.49|615.39|617.48|615.38|3
1733696760000|2024-12-08 22:26:00|617.48|615.38|617.5|615.4|617.5|615.4|617.48|615.38|2
1733696770000|2024-12-08 22:26:10|617.54|615.44|617.58|615.48|617.58|615.48|617.53|615.43|6
1733696780000|2024-12-08 22:26:20|617.59|615.49|617.62|615.52|617.62|615.52|617.59|615.49|4
1733696790000|2024-12-08 22:26:30|617.61|615.51|617.71|615.61|617.71|615.61|617.61|615.51|4
1733696800000|2024-12-08 22:26:40|617.72|615.62|617.72|615.62|617.72|615.62|617.71|615.61|3
1733696810000|2024-12-08 22:26:50|617.71|615.61|617.71|615.61|617.71|615.61|617.7|615.6|3
1733696820000|2024-12-08 22:27:00|617.72|615.62|617.71|615.61|617.72|615.62|617.71|615.61|2
1733696830000|2024-12-08 22:27:10|617.72|615.62|617.72|615.62|617.72|615.62|617.71|615.61|3
1733696840000|2024-12-08 22:27:20|617.73|615.63|617.81|615.71|617.81|615.71|617.73|615.63|3
1733696850000|2024-12-08 22:27:30|617.8|615.7|617.85|615.75|617.85|615.75|617.79|615.69|3
1733696860000|2024-12-08 22:27:40|617.84|615.74|617.85|615.75|617.86|615.76|617.84|615.74|3
1733696870000|2024-12-08 22:27:50|617.86|615.76|617.87|615.77|617.87|615.77|617.86|615.76|2
1733696880000|2024-12-08 22:28:00|617.88|615.78|617.89|615.79|617.89|615.79|617.88|615.78|4
1733696890000|2024-12-08 22:28:10|617.88|615.78|617.91|615.81|617.91|615.81|617.86|615.76|6
1733696900000|2024-12-08 22:28:20|617.92|615.82|617.94|615.84|617.94|615.84|617.92|615.82|3
1733696910000|2024-12-08 22:28:30|617.95|615.85|617.95|615.85|617.95|615.85|617.95|615.85|1
1733696920000|2024-12-08 22:28:40|618|615.9|618|615.9|618|615.9|618|615.9|1
1733696930000|2024-12-08 22:28:50|618.01|615.91|618.01|615.91|618.01|615.91|618|615.9|3
1733696950000|2024-12-08 22:29:10|618.02|615.92|618.02|615.92|618.02|615.92|618.02|615.92|1
1733696960000|2024-12-08 22:29:20|618.03|615.93|618.05|615.95|618.05|615.95|618.03|615.93|3
1733696970000|2024-12-08 22:29:30|618.15|616.05|618.05|615.95|618.15|616.05|618.05|615.95|3
1733696980000|2024-12-08 22:29:40|618.07|615.97|618.14|616.04|618.15|616.05|618.07|615.97|4
1733696990000|2024-12-08 22:29:50|618.15|616.05|618.14|616.04|618.15|616.05|618.14|616.04|4
1733697000000|2024-12-08 22:30:00|618.15|616.05|618.12|616.02|618.15|616.05|618.12|616.02|4
1733697020000|2024-12-08 22:30:20|618.13|616.03|618.14|616.04|618.14|616.04|618.13|616.03|2
1733697030000|2024-12-08 22:30:30|618.15|616.05|618.15|616.05|618.15|616.05|618.15|616.05|1
1733697040000|2024-12-08 22:30:40|618.16|616.06|618.1|616|618.16|616.06|618.1|616|6
1733697050000|2024-12-08 22:30:50|618.04|615.94|617.93|615.83|618.04|615.94|617.93|615.83|7
1733697060000|2024-12-08 22:31:00|617.92|615.82|617.78|615.68|617.92|615.82|617.78|615.68|6
1733697070000|2024-12-08 22:31:10|617.73|615.63|617.72|615.62|617.73|615.63|617.71|615.61|6
1733697080000|2024-12-08 22:31:20|617.71|615.61|617.65|615.55|617.71|615.61|617.65|615.55|2
1733697090000|2024-12-08 22:31:30|617.64|615.54|617.54|615.44|617.64|615.54|617.54|615.44|5
1733697100000|2024-12-08 22:31:40|617.49|615.39|617.49|615.39|617.49|615.39|617.49|615.39|1
1733697110000|2024-12-08 22:31:50|617.48|615.38|617.41|615.31|617.48|615.38|617.41|615.31|4
1733697120000|2024-12-08 22:32:00|617.4|615.3|617.39|615.29|617.41|615.31|617.39|615.29|4
1733697130000|2024-12-08 22:32:10|617.38|615.28|617.42|615.32|617.42|615.32|617.38|615.28|4
1733697140000|2024-12-08 22:32:20|617.41|615.31|617.41|615.31|617.41|615.31|617.41|615.31|1
1733697150000|2024-12-08 22:32:30|617.4|615.3|617.4|615.3|617.4|615.3|617.4|615.3|1
1733697160000|2024-12-08 22:32:40|617.39|615.29|617.39|615.29|617.39|615.29|617.39|615.29|1
1733697170000|2024-12-08 22:32:50|617.4|615.3|617.47|615.37|617.47|615.37|617.37|615.27|7
1733697180000|2024-12-08 22:33:00|617.54|615.44|617.59|615.49|617.6|615.5|617.53|615.43|10
1733697200000|2024-12-08 22:33:20|617.6|615.5|617.57|615.47|617.6|615.5|617.57|615.47|6
1733697210000|2024-12-08 22:33:30|617.56|615.46|617.57|615.47|617.58|615.48|617.56|615.46|4
1733697220000|2024-12-08 22:33:40|617.58|615.48|617.58|615.48|617.58|615.48|617.57|615.47|3
1733697230000|2024-12-08 22:33:50|617.59|615.49|617.62|615.52|617.62|615.52|617.58|615.48|6
1733697240000|2024-12-08 22:34:00|617.63|615.53|617.6|615.5|617.66|615.56|617.6|615.5|10
1733697250000|2024-12-08 22:34:10|617.59|615.49|617.52|615.42|617.59|615.49|617.52|615.42|3
1733697260000|2024-12-08 22:34:20|617.51|615.41|617.51|615.41|617.52|615.42|617.51|615.41|3
1733697270000|2024-12-08 22:34:30|617.5|615.4|617.51|615.41|617.51|615.41|617.5|615.4|2
1733697290000|2024-12-08 22:34:50|617.5|615.4|617.5|615.4|617.5|615.4|617.5|615.4|1
1733697300000|2024-12-08 22:35:00|617.46|615.36|617.47|615.37|617.48|615.38|617.45|615.35|10
1733697310000|2024-12-08 22:35:10|617.48|615.38|617.45|615.35|617.48|615.38|617.45|615.35|10
1733697320000|2024-12-08 22:35:20|617.47|615.37|617.38|615.28|617.47|615.37|617.38|615.28|6
1733697330000|2024-12-08 22:35:30|617.37|615.27|617.37|615.27|617.37|615.27|617.37|615.27|1
1733697340000|2024-12-08 22:35:40|617.36|615.26|617.26|615.16|617.36|615.26|617.26|615.16|3
1733697350000|2024-12-08 22:35:50|617.25|615.15|617.24|615.14|617.25|615.15|617.24|615.14|2
1733697360000|2024-12-08 22:36:00|617.23|615.13|617.11|615.01|617.23|615.13|617.1|615|7
1733697370000|2024-12-08 22:36:10|617.1|615|617|614.9|617.1|615|617|614.9|11
1733697380000|2024-12-08 22:36:20|616.99|614.89|616.8|614.7|616.99|614.89|616.79|614.69|8
1733697390000|2024-12-08 22:36:30|616.79|614.69|616.65|614.55|616.79|614.69|616.65|614.55|8
1733697400000|2024-12-08 22:36:40|616.64|614.54|616.5|614.4|616.65|614.55|616.5|614.4|7
1733697410000|2024-12-08 22:36:50|616.49|614.39|616.49|614.39|616.49|614.39|616.49|614.39|1
1733697420000|2024-12-08 22:37:00|616.48|614.38|616.48|614.38|616.48|614.38|616.48|614.38|1
1733697430000|2024-12-08 22:37:10|616.47|614.37|616.34|614.24|616.47|614.37|616.34|614.24|8
1733697440000|2024-12-08 22:37:20|616.35|614.25|616.24|614.14|616.35|614.25|616.24|614.14|7
1733697450000|2024-12-08 22:37:30|616.17|614.07|615.85|613.75|616.18|614.08|615.85|613.75|8
1733697460000|2024-12-08 22:37:40|615.84|613.74|616.3|614.2|616.32|614.22|615.84|613.74|18
1733697470000|2024-12-08 22:37:50|616.31|614.21|616.53|614.43|616.54|614.44|616.31|614.21|18
1733697480000|2024-12-08 22:38:00|616.54|614.44|616.55|614.45|616.55|614.45|616.54|614.44|4
1733697490000|2024-12-08 22:38:10|616.64|614.54|616.64|614.54|616.65|614.55|616.64|614.54|5
1733697500000|2024-12-08 22:38:20|616.65|614.55|616.64|614.54|616.65|614.55|616.63|614.53|4
1733697510000|2024-12-08 22:38:30|616.67|614.57|616.78|614.68|616.78|614.68|616.67|614.57|13
1733697520000|2024-12-08 22:38:40|616.79|614.69|616.89|614.79|616.89|614.79|616.77|614.67|12
1733697530000|2024-12-08 22:38:50|616.92|614.82|617.28|615.18|617.28|615.18|616.91|614.81|17
1733697540000|2024-12-08 22:39:00|617.29|615.19|617.31|615.21|617.31|615.21|617.29|615.19|8
1733697550000|2024-12-08 22:39:10|617.32|615.22|617.34|615.24|617.34|615.24|617.31|615.21|9
1733697560000|2024-12-08 22:39:20|617.33|615.23|617.35|615.25|617.41|615.31|617.32|615.22|6
1733697570000|2024-12-08 22:39:30|617.34|615.24|617.33|615.23|617.34|615.24|617.33|615.23|2
1733697580000|2024-12-08 22:39:40|617.32|615.22|617.31|615.21|617.32|615.22|617.31|615.21|2
1733697590000|2024-12-08 22:39:50|617.32|615.22|617.35|615.25|617.36|615.26|617.32|615.22|3
1733697600000|2024-12-08 22:40:00|617.34|615.24|617.22|615.12|617.34|615.24|617.22|615.12|4
1733697610000|2024-12-08 22:40:10|617.27|615.17|617.38|615.28|617.38|615.28|617.27|615.17|10
1733697620000|2024-12-08 22:40:20|617.37|615.27|617.38|615.28|617.38|615.28|617.37|615.27|2
1733697630000|2024-12-08 22:40:30|617.39|615.29|617.45|615.35|617.45|615.35|617.39|615.29|3
1733697640000|2024-12-08 22:40:40|617.44|615.34|617.49|615.39|617.53|615.43|617.43|615.33|7
1733697650000|2024-12-08 22:40:50|617.48|615.38|617.48|615.38|617.49|615.39|617.48|615.38|3
1733697660000|2024-12-08 22:41:00|617.53|615.43|617.51|615.41|617.54|615.44|617.51|615.41|5
1733697670000|2024-12-08 22:41:10|617.5|615.4|617.58|615.48|617.58|615.48|617.5|615.4|5
1733697680000|2024-12-08 22:41:20|617.59|615.49|617.65|615.55|617.66|615.56|617.59|615.49|12
1733697690000|2024-12-08 22:41:30|617.66|615.56|617.76|615.66|617.76|615.66|617.66|615.56|9
1733697700000|2024-12-08 22:41:40|617.85|615.75|617.82|615.72|617.85|615.75|617.82|615.72|4
1733697710000|2024-12-08 22:41:50|617.83|615.73|617.87|615.77|617.87|615.77|617.83|615.73|7
1733697720000|2024-12-08 22:42:00|617.88|615.78|617.88|615.78|617.88|615.78|617.87|615.77|5
1733697730000|2024-12-08 22:42:10|617.87|615.77|617.88|615.78|617.88|615.78|617.87|615.77|2
1733697740000|2024-12-08 22:42:20|617.87|615.77|617.96|615.86|617.98|615.88|617.87|615.77|7
1733697750000|2024-12-08 22:42:30|617.95|615.85|617.95|615.85|617.95|615.85|617.95|615.85|1
1733697760000|2024-12-08 22:42:40|617.94|615.84|618.02|615.92|618.02|615.92|617.94|615.84|5
1733697770000|2024-12-08 22:42:50|618.03|615.93|618.05|615.95|618.05|615.95|618.02|615.92|5
1733697780000|2024-12-08 22:43:00|618.04|615.94|618.05|615.95|618.05|615.95|618.04|615.94|2
1733697800000|2024-12-08 22:43:20|618.04|615.94|618.02|615.92|618.04|615.94|618.02|615.92|3
1733697810000|2024-12-08 22:43:30|618.01|615.91|618.01|615.91|618.01|615.91|618.01|615.91|1
1733697820000|2024-12-08 22:43:40|618|615.9|617.98|615.88|618|615.9|617.98|615.88|3
1733697830000|2024-12-08 22:43:50|617.97|615.87|617.73|615.63|617.97|615.87|617.72|615.62|10
1733697840000|2024-12-08 22:44:00|617.72|615.62|617.69|615.59|617.73|615.63|617.69|615.59|8
1733697850000|2024-12-08 22:44:10|617.68|615.58|617.68|615.58|617.68|615.58|617.68|615.58|1
1733697860000|2024-12-08 22:44:20|617.69|615.59|617.71|615.61|617.71|615.61|617.69|615.59|2
1733697870000|2024-12-08 22:44:30|617.72|615.62|617.73|615.63|617.73|615.63|617.72|615.62|2
1733697880000|2024-12-08 22:44:40|617.75|615.65|617.82|615.72|617.82|615.72|617.74|615.64|5
1733697890000|2024-12-08 22:44:50|617.87|615.77|617.86|615.76|617.87|615.77|617.86|615.76|2
1733697900000|2024-12-08 22:45:00|617.87|615.77|617.9|615.8|617.9|615.8|617.87|615.77|4
1733697910000|2024-12-08 22:45:10|617.89|615.79|617.88|615.78|617.89|615.79|617.88|615.78|2
1733697920000|2024-12-08 22:45:20|617.91|615.81|617.9|615.8|617.91|615.81|617.9|615.8|4
1733697930000|2024-12-08 22:45:30|617.91|615.81|617.94|615.84|617.95|615.85|617.91|615.81|6
1733697940000|2024-12-08 22:45:40|617.97|615.87|617.98|615.88|617.99|615.89|617.96|615.86|4
1733697950000|2024-12-08 22:45:50|617.99|615.89|617.99|615.89|617.99|615.89|617.99|615.89|1
1733697960000|2024-12-08 22:46:00|618|615.9|618|615.9|618|615.9|617.99|615.89|5
1733697970000|2024-12-08 22:46:10|617.99|615.89|618.02|615.92|618.03|615.93|617.99|615.89|3
1733697980000|2024-12-08 22:46:20|618.04|615.94|618.07|615.97|618.08|615.98|618.04|615.94|3
1733697990000|2024-12-08 22:46:30|618.08|615.98|618.08|615.98|618.08|615.98|618.08|615.98|1
1733698000000|2024-12-08 22:46:40|618.09|615.99|618.11|616.01|618.11|616.01|618.09|615.99|5
1733698010000|2024-12-08 22:46:50|618.12|616.02|618.12|616.02|618.12|616.02|618.12|616.02|1
1733698020000|2024-12-08 22:47:00|618.13|616.03|618.15|616.05|618.15|616.05|618.13|616.03|3
1733698030000|2024-12-08 22:47:10|618.14|616.04|618.14|616.04|618.14|616.04|618.14|616.04|1
1733698040000|2024-12-08 22:47:20|618.13|616.03|618.11|616.01|618.13|616.03|618.11|616.01|3
1733698050000|2024-12-08 22:47:30|618.12|616.02|618.13|616.03|618.13|616.03|618.12|616.02|2
1733698060000|2024-12-08 22:47:40|618.14|616.04|618.14|616.04|618.14|616.04|618.14|616.04|1
1733698080000|2024-12-08 22:48:00|618.13|616.03|618.18|616.08|618.18|616.08|618.13|616.03|2
1733698090000|2024-12-08 22:48:10|618.19|616.09|618.31|616.21|618.31|616.21|618.19|616.09|10
1733698100000|2024-12-08 22:48:20|618.36|616.26|618.52|616.42|618.53|616.43|618.35|616.25|7
1733698110000|2024-12-08 22:48:30|618.53|616.43|618.56|616.46|618.56|616.46|618.53|616.43|4
1733698120000|2024-12-08 22:48:40|618.57|616.47|618.9|616.8|618.9|616.8|618.57|616.47|15
1733698130000|2024-12-08 22:48:50|618.91|616.81|619.02|616.92|619.03|616.93|618.91|616.81|9
1733698140000|2024-12-08 22:49:00|619.03|616.93|619.07|616.97|619.07|616.97|619.03|616.93|7
1733698150000|2024-12-08 22:49:10|619.08|616.98|619.11|617.01|619.11|617.01|619.08|616.98|4
1733698160000|2024-12-08 22:49:20|619.12|617.02|619.14|617.04|619.15|617.05|619.12|617.02|5
1733698170000|2024-12-08 22:49:30|619.15|617.05|619.14|617.04|619.15|617.05|619.14|617.04|2
1733698180000|2024-12-08 22:49:40|619.13|617.03|619.14|617.04|619.14|617.04|619.13|617.03|2
1733698190000|2024-12-08 22:49:50|619.19|617.09|619.2|617.1|619.21|617.11|619.19|617.09|4
1733698200000|2024-12-08 22:50:00|619.21|617.11|619.27|617.17|619.28|617.18|619.21|617.11|5
1733698210000|2024-12-08 22:50:10|619.28|617.18|619.31|617.21|619.31|617.21|619.27|617.17|8
1733698220000|2024-12-08 22:50:20|619.32|617.22|619.49|617.39|619.52|617.42|619.31|617.21|8
1733698230000|2024-12-08 22:50:30|619.48|617.38|619.46|617.36|619.48|617.38|619.46|617.36|3
1733698240000|2024-12-08 22:50:40|619.45|617.35|619.48|617.38|619.48|617.38|619.45|617.35|7
1733698250000|2024-12-08 22:50:50|619.49|617.39|619.53|617.43|619.54|617.44|619.49|617.39|7
1733698260000|2024-12-08 22:51:00|619.54|617.44|619.54|617.44|619.55|617.45|619.53|617.43|9
1733698270000|2024-12-08 22:51:10|619.53|617.43|619.53|617.43|619.54|617.44|619.53|617.43|3
1733698280000|2024-12-08 22:51:20|619.54|617.44|619.43|617.33|619.55|617.45|619.4|617.3|7
1733698290000|2024-12-08 22:51:30|619.42|617.32|619.41|617.31|619.43|617.33|619.41|617.31|4
1733698300000|2024-12-08 22:51:40|619.4|617.3|619.39|617.29|619.4|617.3|619.39|617.29|4
1733698310000|2024-12-08 22:51:50|619.38|617.28|619.35|617.25|619.39|617.29|619.35|617.25|7
1733698320000|2024-12-08 22:52:00|619.31|617.21|619.34|617.24|619.35|617.25|619.3|617.2|4
1733698330000|2024-12-08 22:52:10|619.38|617.28|619.38|617.28|619.38|617.28|619.38|617.28|1
1733698340000|2024-12-08 22:52:20|619.46|617.36|619.52|617.42|619.52|617.42|619.45|617.35|9
1733698350000|2024-12-08 22:52:30|619.51|617.41|619.51|617.41|619.51|617.41|619.51|617.41|1
1733698360000|2024-12-08 22:52:40|619.54|617.44|619.63|617.53|619.63|617.53|619.54|617.44|5
1733698370000|2024-12-08 22:52:50|619.62|617.52|619.67|617.57|619.67|617.57|619.62|617.52|14
1733698380000|2024-12-08 22:53:00|619.68|617.58|619.69|617.59|619.7|617.6|619.68|617.58|4
1733698390000|2024-12-08 22:53:10|619.7|617.6|619.72|617.62|619.72|617.62|619.7|617.6|3
1733698400000|2024-12-08 22:53:20|619.73|617.63|619.74|617.64|619.75|617.65|619.73|617.63|6
1733698410000|2024-12-08 22:53:30|619.73|617.63|619.79|617.69|619.79|617.69|619.73|617.63|2
1733698420000|2024-12-08 22:53:40|619.78|617.68|619.8|617.7|619.8|617.7|619.78|617.68|3
1733698430000|2024-12-08 22:53:50|619.79|617.69|620|617.9|620|617.9|619.79|617.69|9
1733698440000|2024-12-08 22:54:00|620.05|617.95|620.09|617.99|620.09|617.99|620.03|617.93|10
1733698450000|2024-12-08 22:54:10|620.15|618.05|620.14|618.04|620.15|618.05|620.13|618.03|4
1733698460000|2024-12-08 22:54:20|620.15|618.05|620.21|618.11|620.21|618.11|620.15|618.05|5
1733698470000|2024-12-08 22:54:30|620.24|618.14|620.24|618.14|620.24|618.14|620.23|618.13|3
1733698480000|2024-12-08 22:54:40|620.25|618.15|620.26|618.16|620.26|618.16|620.25|618.15|2
1733698490000|2024-12-08 22:54:50|620.27|618.17|620.38|618.28|620.39|618.29|620.26|618.16|13
1733698500000|2024-12-08 22:55:00|620.39|618.29|620.46|618.36|620.46|618.36|620.39|618.29|8
1733698510000|2024-12-08 22:55:10|620.45|618.35|620.45|618.35|620.45|618.35|620.44|618.34|3
1733698520000|2024-12-08 22:55:20|620.46|618.36|620.47|618.37|620.48|618.38|620.46|618.36|4
1733698530000|2024-12-08 22:55:30|620.52|618.42|620.57|618.47|620.57|618.47|620.52|618.42|2
1733698550000|2024-12-08 22:55:50|620.61|618.51|620.63|618.53|620.63|618.53|620.57|618.47|8
1733698560000|2024-12-08 22:56:00|620.64|618.54|620.67|618.57|620.67|618.57|620.63|618.53|9
1733698570000|2024-12-08 22:56:10|620.7|618.6|620.93|618.83|620.93|618.83|620.67|618.57|18
1733698580000|2024-12-08 22:56:20|620.92|618.82|621.09|618.99|621.09|618.99|620.92|618.82|10
1733698590000|2024-12-08 22:56:30|621.17|619.07|621.48|619.38|621.48|619.38|621.17|619.07|15
1733698600000|2024-12-08 22:56:40|621.46|619.36|621.56|619.46|621.56|619.46|621.46|619.36|8
1733698610000|2024-12-08 22:56:50|621.55|619.45|621.65|619.55|621.65|619.55|621.55|619.45|14
1733698620000|2024-12-08 22:57:00|621.66|619.56|621.95|619.85|621.95|619.85|621.66|619.56|13
1733698630000|2024-12-08 22:57:10|621.94|619.84|621.96|619.86|621.97|619.87|621.93|619.83|11
1733698640000|2024-12-08 22:57:20|621.97|619.87|622|619.9|622.01|619.91|621.95|619.85|9
1733698650000|2024-12-08 22:57:30|622.01|619.91|622.05|619.95|622.05|619.95|622.01|619.91|5
1733698660000|2024-12-08 22:57:40|622.1|620|622.1|620|622.1|620|622.09|619.99|3
1733698670000|2024-12-08 22:57:50|622.11|620.01|622.23|620.13|622.23|620.13|622.1|620|8
1733698680000|2024-12-08 22:58:00|622.24|620.14|622.21|620.11|622.24|620.14|622.21|620.11|6
1733698690000|2024-12-08 22:58:10|622.22|620.12|622.22|620.12|622.22|620.12|622.22|620.12|1
1733698700000|2024-12-08 22:58:20|622.21|620.11|622.04|619.94|622.21|620.11|622.04|619.94|15
1733698710000|2024-12-08 22:58:30|622.03|619.93|621.9|619.8|622.03|619.93|621.9|619.8|9
1733698720000|2024-12-08 22:58:40|621.89|619.79|621.91|619.81|621.91|619.81|621.88|619.78|5
1733698730000|2024-12-08 22:58:50|621.96|619.86|622.04|619.94|622.04|619.94|621.96|619.86|7
1733698740000|2024-12-08 22:59:00|622.12|620.02|622.13|620.03|622.13|620.03|622.11|620.01|6
1733698750000|2024-12-08 22:59:10|622.12|620.02|622.01|619.91|622.13|620.03|622.01|619.91|8
1733698760000|2024-12-08 22:59:20|622|619.9|621.91|619.81|622.01|619.91|621.91|619.81|8
1733698770000|2024-12-08 22:59:30|621.92|619.82|621.94|619.84|621.94|619.84|621.92|619.82|3
1733698780000|2024-12-08 22:59:40|621.95|619.85|621.89|619.79|622.01|619.91|621.89|619.79|10
1733698790000|2024-12-08 22:59:50|621.88|619.78|621.77|619.67|621.89|619.79|621.77|619.67|8
1733698800000|2024-12-08 23:00:00|621.78|619.68|621.71|619.61|621.78|619.68|621.62|619.52|10
1733698810000|2024-12-08 23:00:10|621.72|619.62|621.69|619.59|621.72|619.62|621.68|619.58|18
1733698820000|2024-12-08 23:00:20|621.7|619.6|621.75|619.65|621.76|619.66|621.68|619.58|7
1733698830000|2024-12-08 23:00:30|621.81|619.71|621.79|619.69|621.81|619.71|621.79|619.69|5
1733698840000|2024-12-08 23:00:40|621.78|619.68|621.74|619.64|621.8|619.7|621.74|619.64|6
1733698850000|2024-12-08 23:00:50|621.73|619.63|621.44|619.34|621.73|619.63|621.44|619.34|8
1733698860000|2024-12-08 23:01:00|621.43|619.33|621.32|619.22|621.43|619.33|621.32|619.22|11
1733698870000|2024-12-08 23:01:10|621.31|619.21|621.08|618.98|621.32|619.22|621.07|618.97|15
1733698880000|2024-12-08 23:01:20|621.07|618.97|620.75|618.65|621.07|618.97|620.75|618.65|17
1733698890000|2024-12-08 23:01:30|620.74|618.64|620.65|618.55|620.74|618.64|620.65|618.55|9
1733698900000|2024-12-08 23:01:40|620.66|618.56|620.76|618.66|620.76|618.66|620.65|618.55|8
1733698910000|2024-12-08 23:01:50|620.77|618.67|620.78|618.68|620.81|618.71|620.76|618.66|6
1733698920000|2024-12-08 23:02:00|620.79|618.69|620.61|618.51|620.79|618.69|620.61|618.51|11
1733698930000|2024-12-08 23:02:10|620.6|618.5|620.55|618.45|620.6|618.5|620.54|618.44|9
1733698940000|2024-12-08 23:02:20|620.54|618.44|620.54|618.44|620.54|618.44|620.53|618.43|3
1733698950000|2024-12-08 23:02:30|620.55|618.45|620.44|618.34|620.6|618.5|620.44|618.34|7
1733698960000|2024-12-08 23:02:40|620.42|618.32|620.32|618.22|620.42|618.32|620.32|618.22|10
1733698970000|2024-12-08 23:02:50|620.31|618.21|620.19|618.09|620.31|618.21|620.18|618.08|10
1733698980000|2024-12-08 23:03:00|620.18|618.08|620.16|618.06|620.18|618.08|620.16|618.06|5
1733698990000|2024-12-08 23:03:10|620.17|618.07|620.08|617.98|620.17|618.07|620.01|617.91|6
1733699000000|2024-12-08 23:03:20|620.07|617.97|620.05|617.95|620.07|617.97|620.05|617.95|3
1733699010000|2024-12-08 23:03:30|619.92|617.82|619.97|617.87|619.97|617.87|619.92|617.82|4
1733699020000|2024-12-08 23:03:40|619.98|617.88|619.83|617.73|619.99|617.89|619.83|617.73|12
1733699030000|2024-12-08 23:03:50|619.82|617.72|619.45|617.35|619.82|617.72|619.45|617.35|13
1733699040000|2024-12-08 23:04:00|619.44|617.34|619.69|617.59|619.69|617.59|619.4|617.3|19
1733699050000|2024-12-08 23:04:10|619.7|617.6|619.73|617.63|619.73|617.63|619.7|617.6|4
1733699060000|2024-12-08 23:04:20|619.72|617.62|620.02|617.92|620.02|617.92|619.72|617.62|14
1733699070000|2024-12-08 23:04:30|620.03|617.93|620.02|617.92|620.05|617.95|620|617.9|10
1733699080000|2024-12-08 23:04:40|620.01|617.91|619.88|617.78|620.01|617.91|619.88|617.78|7
1733699090000|2024-12-08 23:04:50|619.87|617.77|619.7|617.6|619.89|617.79|619.7|617.6|12
1733699100000|2024-12-08 23:05:00|619.69|617.59|619.67|617.57|619.69|617.59|619.67|617.57|3
1733699110000|2024-12-08 23:05:10|619.66|617.56|619.66|617.56|619.66|617.56|619.66|617.56|1
1733699120000|2024-12-08 23:05:20|619.65|617.55|619.76|617.66|619.78|617.68|619.65|617.55|10
1733699130000|2024-12-08 23:05:30|619.83|617.73|619.81|617.71|619.83|617.73|619.81|617.71|5
1733699140000|2024-12-08 23:05:40|619.8|617.7|619.77|617.67|619.81|617.71|619.77|617.67|10
1733699150000|2024-12-08 23:05:50|619.76|617.66|619.71|617.61|619.77|617.67|619.71|617.61|9
1733699160000|2024-12-08 23:06:00|619.7|617.6|619.7|617.6|619.7|617.6|619.68|617.58|4
1733699170000|2024-12-08 23:06:10|619.66|617.56|619.55|617.45|619.66|617.56|619.54|617.44|3
1733699180000|2024-12-08 23:06:20|619.56|617.46|619.55|617.45|619.56|617.46|619.55|617.45|2
1733699190000|2024-12-08 23:06:30|619.54|617.44|619.49|617.39|619.54|617.44|619.48|617.38|5
1733699200000|2024-12-08 23:06:40|619.48|617.38|619.43|617.33|619.48|617.38|619.43|617.33|2
1733699210000|2024-12-08 23:06:50|619.42|617.32|619.34|617.24|619.42|617.32|619.34|617.24|7
1733699220000|2024-12-08 23:07:00|619.33|617.23|619.31|617.21|619.33|617.23|619.3|617.2|5
1733699230000|2024-12-08 23:07:10|619.3|617.2|619.52|617.42|619.52|617.42|619.3|617.2|7
1733699240000|2024-12-08 23:07:20|619.51|617.41|619.51|617.41|619.52|617.42|619.5|617.4|5
1733699250000|2024-12-08 23:07:30|619.52|617.42|619.86|617.76|619.86|617.76|619.52|617.42|10
1733699260000|2024-12-08 23:07:40|619.85|617.75|619.84|617.74|619.85|617.75|619.84|617.74|4
1733699270000|2024-12-08 23:07:50|619.85|617.75|620.03|617.93|620.03|617.93|619.84|617.74|12
1733699280000|2024-12-08 23:08:00|620.04|617.94|620.03|617.93|620.04|617.94|620.01|617.91|6
1733699290000|2024-12-08 23:08:10|620.04|617.94|620.03|617.93|620.05|617.95|620.03|617.93|4
1733699300000|2024-12-08 23:08:20|620.04|617.94|620.11|618.01|620.11|618.01|620.03|617.93|6
1733699320000|2024-12-08 23:08:40|620.12|618.02|620.12|618.02|620.12|618.02|620.12|618.02|1
1733699330000|2024-12-08 23:08:50|620.13|618.03|620.13|618.03|620.13|618.03|620.13|618.03|1
1733699340000|2024-12-08 23:09:00|620.34|618.24|620.34|618.24|620.36|618.26|620.31|618.21|9
1733699350000|2024-12-08 23:09:10|620.36|618.26|620.34|618.24|620.36|618.26|620.33|618.23|4
1733699360000|2024-12-08 23:09:20|620.31|618.21|620.53|618.43|620.53|618.43|620.25|618.15|13
1733699370000|2024-12-08 23:09:30|620.52|618.42|620.28|618.18|620.56|618.46|620.28|618.18|23
1733699380000|2024-12-08 23:09:40|620.22|618.12|620.03|617.93|620.22|618.12|620.03|617.93|24
1733699390000|2024-12-08 23:09:50|620.02|617.92|619.79|617.69|620.02|617.92|619.79|617.69|11
1733699400000|2024-12-08 23:10:00|619.78|617.68|619.79|617.69|619.84|617.74|619.76|617.66|12
1733699410000|2024-12-08 23:10:10|619.81|617.71|619.81|617.71|619.84|617.74|619.8|617.7|5
1733699420000|2024-12-08 23:10:20|619.84|617.74|620.29|618.19|620.29|618.19|619.84|617.74|16
1733699430000|2024-12-08 23:10:30|620.31|618.21|620.33|618.23|620.33|618.23|620.25|618.15|8
1733699440000|2024-12-08 23:10:40|620.31|618.21|620|617.9|620.31|618.21|620|617.9|12
1733699450000|2024-12-08 23:10:50|620.05|617.95|620.13|618.03|620.18|618.08|620.04|617.94|8
1733699460000|2024-12-08 23:11:00|620.14|618.04|620.25|618.15|620.29|618.19|620.14|618.04|12
1733699470000|2024-12-08 23:11:10|620.19|618.09|620.17|618.07|620.19|618.09|620.07|617.97|12
1733699480000|2024-12-08 23:11:20|620.18|618.08|620.18|618.08|620.2|618.1|620.17|618.07|9
1733699490000|2024-12-08 23:11:30|620.16|618.06|620.16|618.06|620.17|618.07|620.09|617.99|7
1733699500000|2024-12-08 23:11:40|620.17|618.07|619.93|617.83|620.17|618.07|619.93|617.83|9
1733699510000|2024-12-08 23:11:50|619.92|617.82|619.42|617.32|619.93|617.83|619.42|617.32|20
1733699520000|2024-12-08 23:12:00|619.41|617.31|618.79|616.69|619.41|617.31|618.77|616.67|19
1733699530000|2024-12-08 23:12:10|618.78|616.68|618.82|616.72|618.83|616.73|618.77|616.67|11
1733699540000|2024-12-08 23:12:20|618.81|616.71|619.04|616.94|619.05|616.95|618.81|616.71|14
1733699550000|2024-12-08 23:12:30|619.05|616.95|619.43|617.33|619.44|617.34|619.04|616.94|19
1733699560000|2024-12-08 23:12:40|619.44|617.34|619.84|617.74|619.84|617.74|619.43|617.33|18
1733699570000|2024-12-08 23:12:50|619.78|617.68|619.78|617.68|619.78|617.68|619.78|617.68|1
1733699580000|2024-12-08 23:13:00|619.7|617.6|619.83|617.73|619.83|617.73|619.7|617.6|7
1733699590000|2024-12-08 23:13:10|619.82|617.72|619.94|617.84|619.95|617.85|619.82|617.72|4
1733699600000|2024-12-08 23:13:20|619.93|617.83|619.91|617.81|619.93|617.83|619.91|617.81|3
1733699610000|2024-12-08 23:13:30|619.96|617.86|620.11|618.01|620.12|618.02|619.96|617.86|15
1733699620000|2024-12-08 23:13:40|620.1|618|620.15|618.05|620.15|618.05|620.1|618|4
1733699630000|2024-12-08 23:13:50|620.16|618.06|620.18|618.08|620.18|618.08|620.16|618.06|4
1733699640000|2024-12-08 23:14:00|620.19|618.09|620.19|618.09|620.2|618.1|620.19|618.09|3
1733699650000|2024-12-08 23:14:10|620.2|618.1|620.2|618.1|620.21|618.11|620.19|618.09|7
1733699660000|2024-12-08 23:14:20|620.19|618.09|620.21|618.11|620.21|618.11|620.14|618.04|11
1733699670000|2024-12-08 23:14:30|620.41|618.31|620.65|618.55|620.7|618.6|620.41|618.31|14
1733699680000|2024-12-08 23:14:40|620.66|618.56|620.87|618.77|620.89|618.79|620.66|618.56|11
1733699690000|2024-12-08 23:14:50|620.88|618.78|620.93|618.83|620.93|618.83|620.87|618.77|6
1733699700000|2024-12-08 23:15:00|620.92|618.82|620.91|618.81|620.92|618.82|620.91|618.81|2
1733699710000|2024-12-08 23:15:10|621.07|618.97|621.09|618.99|621.1|619|621.02|618.92|14
1733699720000|2024-12-08 23:15:20|621.1|619|621.09|618.99|621.11|619.01|621.08|618.98|10
1733699730000|2024-12-08 23:15:30|621.08|618.98|620.81|618.71|621.08|618.98|620.81|618.71|12
1733699740000|2024-12-08 23:15:40|620.8|618.7|620.63|618.53|620.8|618.7|620.63|618.53|9
1733699750000|2024-12-08 23:15:50|620.62|618.52|620.59|618.49|620.62|618.52|620.59|618.49|3
1733699760000|2024-12-08 23:16:00|620.72|618.62|620.75|618.65|620.75|618.65|620.64|618.54|7
1733699770000|2024-12-08 23:16:10|620.76|618.66|620.77|618.67|620.79|618.69|620.76|618.66|10
1733699780000|2024-12-08 23:16:20|620.76|618.66|620.69|618.59|620.76|618.66|620.69|618.59|5
1733699790000|2024-12-08 23:16:30|620.68|618.58|620.51|618.41|620.68|618.58|620.51|618.41|9
1733699800000|2024-12-08 23:16:40|620.5|618.4|620.47|618.37|620.5|618.4|620.47|618.37|4
1733699810000|2024-12-08 23:16:50|620.46|618.36|620.36|618.26|620.46|618.36|620.36|618.26|6
1733699820000|2024-12-08 23:17:00|620.35|618.25|620.39|618.29|620.39|618.29|620.33|618.23|5
1733699830000|2024-12-08 23:17:10|620.38|618.28|620.37|618.27|620.38|618.28|620.37|618.27|4
1733699840000|2024-12-08 23:17:20|620.36|618.26|620.13|618.03|620.36|618.26|620.13|618.03|12
1733699850000|2024-12-08 23:17:30|620.12|618.02|620.1|618|620.12|618.02|620.1|618|5
1733699860000|2024-12-08 23:17:40|620.09|617.99|620.08|617.98|620.09|617.99|620.08|617.98|2
1733699870000|2024-12-08 23:17:50|620.03|617.93|619.8|617.7|620.04|617.94|619.8|617.7|13
1733699880000|2024-12-08 23:18:00|619.75|617.65|619.54|617.44|619.75|617.65|619.54|617.44|13
1733699890000|2024-12-08 23:18:10|619.56|617.46|619.58|617.48|619.6|617.5|619.54|617.44|12
1733699900000|2024-12-08 23:18:20|619.59|617.49|619.57|617.47|619.59|617.49|619.57|617.47|5
1733699910000|2024-12-08 23:18:30|619.56|617.46|619.63|617.53|619.63|617.53|619.56|617.46|4
1733699920000|2024-12-08 23:18:40|619.62|617.52|619.69|617.59|619.7|617.6|619.62|617.52|7
1733699930000|2024-12-08 23:18:50|619.7|617.6|619.71|617.61|619.72|617.62|619.7|617.6|4
1733699940000|2024-12-08 23:19:00|619.7|617.6|619.83|617.73|619.83|617.73|619.7|617.6|7
1733699950000|2024-12-08 23:19:10|619.84|617.74|619.7|617.6|619.84|617.74|619.68|617.58|9
1733699960000|2024-12-08 23:19:20|619.66|617.56|619.67|617.57|619.67|617.57|619.65|617.55|4
1733699970000|2024-12-08 23:19:30|619.68|617.58|619.63|617.53|619.68|617.58|619.63|617.53|6
1733699980000|2024-12-08 23:19:40|619.64|617.54|619.77|617.67|619.77|617.67|619.63|617.53|8
1733699990000|2024-12-08 23:19:50|619.85|617.75|619.85|617.75|619.87|617.77|619.82|617.72|9
1733700000000|2024-12-08 23:20:00|619.86|617.76|620.11|618.01|620.11|618.01|619.86|617.76|13
1733700010000|2024-12-08 23:20:10|620.12|618.02|620.42|618.32|620.42|618.32|620.12|618.02|14
1733700020000|2024-12-08 23:20:20|620.43|618.33|620.58|618.48|620.58|618.48|620.43|618.33|10
1733700030000|2024-12-08 23:20:30|620.57|618.47|621.43|619.33|621.43|619.33|620.56|618.46|12
1733700040000|2024-12-08 23:20:40|621.42|619.32|621.2|619.1|621.42|619.32|621.2|619.1|18
1733700050000|2024-12-08 23:20:50|621.19|619.09|621.17|619.07|621.19|619.09|621.17|619.07|7
1733700060000|2024-12-08 23:21:00|621.16|619.06|621.16|619.06|621.18|619.08|621.16|619.06|7
1733700070000|2024-12-08 23:21:10|621.15|619.05|621.21|619.11|621.22|619.12|621.15|619.05|4
1733700080000|2024-12-08 23:21:20|621.26|619.16|621.34|619.24|621.34|619.24|621.26|619.16|8
1733700090000|2024-12-08 23:21:30|621.35|619.25|621.75|619.65|621.75|619.65|621.35|619.25|19
1733700100000|2024-12-08 23:21:40|621.77|619.67|621.92|619.82|621.94|619.84|621.77|619.67|18
1733700110000|2024-12-08 23:21:50|621.91|619.81|621.91|619.81|621.92|619.82|621.9|619.8|5
1733700120000|2024-12-08 23:22:00|621.9|619.8|621.8|619.7|621.9|619.8|621.8|619.7|5
1733700130000|2024-12-08 23:22:10|621.69|619.59|621.64|619.54|621.69|619.59|621.64|619.54|6
1733700140000|2024-12-08 23:22:20|621.63|619.53|621.51|619.41|621.63|619.53|621.51|619.41|5
1733700150000|2024-12-08 23:22:30|621.5|619.4|621.32|619.22|621.5|619.4|621.32|619.22|11
1733700160000|2024-12-08 23:22:40|621.31|619.21|621.29|619.19|621.34|619.24|621.29|619.19|7
1733700170000|2024-12-08 23:22:50|621.28|619.18|621.2|619.1|621.28|619.18|621.2|619.1|3
1733700180000|2024-12-08 23:23:00|621.19|619.09|621.16|619.06|621.19|619.09|621.16|619.06|4
1733700190000|2024-12-08 23:23:10|621.17|619.07|621.29|619.19|621.3|619.2|621.17|619.07|7
1733700200000|2024-12-08 23:23:20|621.3|619.2|621.33|619.23|621.34|619.24|621.29|619.19|10
1733700210000|2024-12-08 23:23:30|621.34|619.24|621.47|619.37|621.48|619.38|621.33|619.23|17
1733700220000|2024-12-08 23:23:40|621.48|619.38|621.48|619.38|621.5|619.4|621.48|619.38|9
1733700230000|2024-12-08 23:23:50|621.47|619.37|621.37|619.27|621.47|619.37|621.37|619.27|8
1733700240000|2024-12-08 23:24:00|621.38|619.28|621.25|619.15|621.39|619.29|621.25|619.15|10
1733700250000|2024-12-08 23:24:10|621.24|619.14|621.17|619.07|621.24|619.14|621.17|619.07|5
1733700260000|2024-12-08 23:24:20|621.16|619.06|621.11|619.01|621.16|619.06|621.11|619.01|6
1733700270000|2024-12-08 23:24:30|621.1|619|620.95|618.85|621.1|619|620.95|618.85|10
1733700280000|2024-12-08 23:24:40|620.94|618.84|620.87|618.77|620.95|618.85|620.87|618.77|6
1733700290000|2024-12-08 23:24:50|620.86|618.76|620.94|618.84|620.94|618.84|620.86|618.76|4
1733700300000|2024-12-08 23:25:00|620.95|618.85|621.09|618.99|621.09|618.99|620.94|618.84|5
1733700310000|2024-12-08 23:25:10|621.08|618.98|621.31|619.21|621.31|619.21|621.08|618.98|9
1733700320000|2024-12-08 23:25:20|621.32|619.22|621.21|619.11|621.32|619.22|621.21|619.11|6
1733700330000|2024-12-08 23:25:30|621.2|619.1|621.16|619.06|621.2|619.1|621.16|619.06|5
1733700340000|2024-12-08 23:25:40|621.15|619.05|621.14|619.04|621.15|619.05|621.13|619.03|4
1733700350000|2024-12-08 23:25:50|621.13|619.03|621.08|618.98|621.13|619.03|621.08|618.98|6
1733700360000|2024-12-08 23:26:00|621.03|618.93|620.96|618.86|621.05|618.95|620.96|618.86|10
1733700370000|2024-12-08 23:26:10|620.95|618.85|621.1|619|621.1|619|620.95|618.85|6
1733700380000|2024-12-08 23:26:20|621.15|619.05|621.19|619.09|621.19|619.09|621.14|619.04|5
1733700400000|2024-12-08 23:26:40|621.2|619.1|621.22|619.12|621.25|619.15|621.2|619.1|11
1733700410000|2024-12-08 23:26:50|621.21|619.11|621.22|619.12|621.23|619.13|621.21|619.11|3
1733700420000|2024-12-08 23:27:00|621.26|619.16|621.26|619.16|621.27|619.17|621.26|619.16|3
1733700430000|2024-12-08 23:27:10|621.28|619.18|621.19|619.09|621.28|619.18|621.18|619.08|7
1733700440000|2024-12-08 23:27:20|621.18|619.08|621.11|619.01|621.18|619.08|621.1|619|6
1733700450000|2024-12-08 23:27:30|621.1|619|621.01|618.91|621.1|619|621.01|618.91|6
1733700460000|2024-12-08 23:27:40|621|618.9|621.16|619.06|621.25|619.15|621|618.9|10
1733700470000|2024-12-08 23:27:50|621.15|619.05|621.12|619.02|621.15|619.05|621.12|619.02|4
1733700480000|2024-12-08 23:28:00|621.11|619.01|621.1|619|621.11|619.01|621.1|619|2
1733700490000|2024-12-08 23:28:10|621.14|619.04|621.14|619.04|621.14|619.04|621.14|619.04|1
1733700500000|2024-12-08 23:28:20|621.15|619.05|621.24|619.14|621.24|619.14|621.15|619.05|6
1733700510000|2024-12-08 23:28:30|621.25|619.15|621.32|619.22|621.32|619.22|621.25|619.15|9
1733700520000|2024-12-08 23:28:40|621.31|619.21|621.06|618.96|621.31|619.21|621.06|618.96|12
1733700530000|2024-12-08 23:28:50|621.05|618.95|620.77|618.67|621.05|618.95|620.77|618.67|13
1733700540000|2024-12-08 23:29:00|620.76|618.66|620.51|618.41|620.76|618.66|620.5|618.4|13
1733700550000|2024-12-08 23:29:10|620.52|618.42|620.42|618.32|620.53|618.43|620.42|618.32|8
1733700560000|2024-12-08 23:29:20|620.43|618.33|620.66|618.56|620.71|618.61|620.42|618.32|9
1733700570000|2024-12-08 23:29:30|620.68|618.58|621.23|619.13|621.24|619.14|620.68|618.58|22
1733700580000|2024-12-08 23:29:40|621.24|619.14|621.22|619.12|621.24|619.14|621.22|619.12|5
1733700590000|2024-12-08 23:29:50|621.21|619.11|621.1|619|621.21|619.11|621.1|619|9
1733700600000|2024-12-08 23:30:00|621.09|618.99|621.14|619.04|621.15|619.05|621.08|618.98|6
1733700610000|2024-12-08 23:30:10|621.2|619.1|621.2|619.1|621.2|619.1|621.19|619.09|3
1733700620000|2024-12-08 23:30:20|621.21|619.11|621.18|619.08|621.22|619.12|621.18|619.08|6
1733700630000|2024-12-08 23:30:30|621.17|619.07|621.08|618.98|621.17|619.07|621.08|618.98|5
1733700640000|2024-12-08 23:30:40|621.14|619.04|621.14|619.04|621.14|619.04|621.13|619.03|3
1733700650000|2024-12-08 23:30:50|621.15|619.05|621.26|619.16|621.28|619.18|621.15|619.05|7
1733700660000|2024-12-08 23:31:00|621.27|619.17|621.19|619.09|621.27|619.17|621.19|619.09|6
1733700670000|2024-12-08 23:31:10|621.2|619.1|621.23|619.13|621.24|619.14|621.2|619.1|5
1733700680000|2024-12-08 23:31:20|621.24|619.14|621.01|618.91|621.35|619.25|621.01|618.91|13
1733700690000|2024-12-08 23:31:30|620.99|618.89|620.45|618.35|620.99|618.89|620.45|618.35|20
1733700700000|2024-12-08 23:31:40|620.44|618.34|620.42|618.32|620.44|618.34|620.41|618.31|5
1733700710000|2024-12-08 23:31:50|620.41|618.31|620.09|617.99|620.42|618.32|620.09|617.99|15
1733700720000|2024-12-08 23:32:00|620.08|617.98|620|617.9|620.08|617.98|620|617.9|4
1733700730000|2024-12-08 23:32:10|619.97|617.87|619.9|617.8|619.97|617.87|619.9|617.8|6
1733700740000|2024-12-08 23:32:20|619.91|617.81|619.93|617.83|619.93|617.83|619.9|617.8|5
1733700750000|2024-12-08 23:32:30|619.92|617.82|619.99|617.89|619.99|617.89|619.92|617.82|7
1733700760000|2024-12-08 23:32:40|619.98|617.88|619.81|617.71|619.98|617.88|619.79|617.69|9
1733700770000|2024-12-08 23:32:50|619.8|617.7|619.82|617.72|619.82|617.72|619.8|617.7|5
1733700780000|2024-12-08 23:33:00|619.81|617.71|619.52|617.42|619.81|617.71|619.49|617.39|8
1733700790000|2024-12-08 23:33:10|619.51|617.41|619.49|617.39|619.51|617.41|619.49|617.39|3
1733700800000|2024-12-08 23:33:20|619.48|617.38|619.48|617.38|619.48|617.38|619.47|617.37|3
1733700810000|2024-12-08 23:33:30|619.49|617.39|619.49|617.39|619.5|617.4|619.48|617.38|5
1733700820000|2024-12-08 23:33:40|619.5|617.4|619.59|617.49|619.59|617.49|619.5|617.4|5
1733700830000|2024-12-08 23:33:50|619.6|617.5|619.61|617.51|619.61|617.51|619.6|617.5|2
1733700840000|2024-12-08 23:34:00|619.62|617.52|620.05|617.95|620.05|617.95|619.62|617.52|21
1733700850000|2024-12-08 23:34:10|620.06|617.96|620.15|618.05|620.15|618.05|620.06|617.96|9
1733700860000|2024-12-08 23:34:20|620.14|618.04|620.34|618.24|620.35|618.25|620.14|618.04|11
1733700870000|2024-12-08 23:34:30|620.35|618.25|620.34|618.24|620.36|618.26|620.34|618.24|5
1733700880000|2024-12-08 23:34:40|620.33|618.23|620.58|618.48|620.58|618.48|620.33|618.23|11
1733700890000|2024-12-08 23:34:50|620.59|618.49|620.65|618.55|620.65|618.55|620.59|618.49|6
1733700900000|2024-12-08 23:35:00|620.66|618.56|620.97|618.87|620.97|618.87|620.66|618.56|21
1733700910000|2024-12-08 23:35:10|620.98|618.88|621.03|618.93|621.03|618.93|620.97|618.87|12
1733700920000|2024-12-08 23:35:20|621.04|618.94|621.03|618.93|621.04|618.94|621.02|618.92|7
1733700930000|2024-12-08 23:35:30|621.02|618.92|620.99|618.89|621.02|618.92|620.99|618.89|4
1733700940000|2024-12-08 23:35:40|620.98|618.88|621.03|618.93|621.04|618.94|620.98|618.88|4
1733700950000|2024-12-08 23:35:50|621.02|618.92|620.99|618.89|621.02|618.92|620.99|618.89|4
1733700960000|2024-12-08 23:36:00|620.98|618.88|620.95|618.85|620.98|618.88|620.95|618.85|4
1733700970000|2024-12-08 23:36:10|620.91|618.81|620.89|618.79|620.91|618.81|620.89|618.79|5
1733700980000|2024-12-08 23:36:20|620.88|618.78|620.85|618.75|620.88|618.78|620.85|618.75|4
1733700990000|2024-12-08 23:36:30|620.84|618.74|620.87|618.77|620.9|618.8|620.84|618.74|5
1733701000000|2024-12-08 23:36:40|620.86|618.76|620.8|618.7|620.86|618.76|620.79|618.69|4
1733701010000|2024-12-08 23:36:50|620.86|618.76|620.88|618.78|620.88|618.78|620.85|618.75|5
1733701020000|2024-12-08 23:37:00|620.89|618.79|620.97|618.87|620.98|618.88|620.89|618.79|4
1733701030000|2024-12-08 23:37:10|620.98|618.88|621.05|618.95|621.07|618.97|620.98|618.88|8
1733701040000|2024-12-08 23:37:20|621.04|618.94|621|618.9|621.04|618.94|621|618.9|5
1733701050000|2024-12-08 23:37:30|620.99|618.89|620.94|618.84|620.99|618.89|620.94|618.84|6
1733701060000|2024-12-08 23:37:40|620.95|618.85|620.93|618.83|620.95|618.85|620.93|618.83|3
1733701070000|2024-12-08 23:37:50|620.92|618.82|621.13|619.03|621.14|619.04|620.92|618.82|5
1733701090000|2024-12-08 23:38:10|620.79|618.69|620.75|618.65|620.79|618.69|620.75|618.65|5
1733701100000|2024-12-08 23:38:20|620.74|618.64|620.64|618.54|620.74|618.64|620.6|618.5|7
1733701110000|2024-12-08 23:38:30|620.63|618.53|620.59|618.49|620.63|618.53|620.59|618.49|5
1733701120000|2024-12-08 23:38:40|620.58|618.48|620.59|618.49|620.59|618.49|620.56|618.46|6
1733701130000|2024-12-08 23:38:50|620.53|618.43|620.51|618.41|620.55|618.45|620.5|618.4|6
1733701140000|2024-12-08 23:39:00|620.52|618.42|620.49|618.39|620.52|618.42|620.44|618.34|5
1733701150000|2024-12-08 23:39:10|620.48|618.38|620.5|618.4|620.54|618.44|620.48|618.38|11
1733701160000|2024-12-08 23:39:20|620.49|618.39|620.43|618.33|620.49|618.39|620.43|618.33|4
1733701170000|2024-12-08 23:39:30|620.42|618.32|620.38|618.28|620.42|618.32|620.37|618.27|4
1733701180000|2024-12-08 23:39:40|620.37|618.27|620.28|618.18|620.38|618.28|620.28|618.18|10
1733701190000|2024-12-08 23:39:50|620.27|618.17|620.33|618.23|620.34|618.24|620.27|618.17|8
1733701200000|2024-12-08 23:40:00|620.34|618.24|620.4|618.3|620.41|618.31|620.31|618.21|6
1733701210000|2024-12-08 23:40:10|620.45|618.35|620.45|618.35|620.45|618.35|620.45|618.35|1
1733701220000|2024-12-08 23:40:20|620.52|618.42|620.56|618.46|620.56|618.46|620.52|618.42|3
1733701230000|2024-12-08 23:40:30|620.57|618.47|620.7|618.6|620.71|618.61|620.57|618.47|9
1733701240000|2024-12-08 23:40:40|620.71|618.61|620.79|618.69|620.79|618.69|620.71|618.61|8
1733701250000|2024-12-08 23:40:50|620.8|618.7|620.81|618.71|620.81|618.71|620.78|618.68|4
1733701260000|2024-12-08 23:41:00|620.8|618.7|620.79|618.69|620.8|618.7|620.79|618.69|2
1733701270000|2024-12-08 23:41:10|620.78|618.68|620.85|618.75|620.85|618.75|620.78|618.68|8
1733701280000|2024-12-08 23:41:20|620.84|618.74|620.85|618.75|620.85|618.75|620.84|618.74|2
1733701290000|2024-12-08 23:41:30|620.84|618.74|620.84|618.74|620.84|618.74|620.81|618.71|5
1733701300000|2024-12-08 23:41:40|620.85|618.75|620.87|618.77|620.87|618.77|620.85|618.75|6
1733701310000|2024-12-08 23:41:50|620.89|618.79|620.95|618.85|620.95|618.85|620.89|618.79|5
1733701320000|2024-12-08 23:42:00|621|618.9|621.06|618.96|621.07|618.97|621|618.9|5
1733701330000|2024-12-08 23:42:10|621.07|618.97|621.11|619.01|621.11|619.01|621.07|618.97|6
1733701340000|2024-12-08 23:42:20|621.1|619|621.06|618.96|621.1|619|621.06|618.96|7
1733701350000|2024-12-08 23:42:30|621.05|618.95|620.92|618.82|621.05|618.95|620.92|618.82|6
1733701360000|2024-12-08 23:42:40|620.91|618.81|620.88|618.78|620.91|618.81|620.88|618.78|4
1733701370000|2024-12-08 23:42:50|620.87|618.77|620.89|618.79|620.92|618.82|620.87|618.77|9
1733701380000|2024-12-08 23:43:00|620.88|618.78|620.69|618.59|620.88|618.78|620.69|618.59|7
1733701390000|2024-12-08 23:43:10|620.67|618.57|620.29|618.19|620.67|618.57|620.29|618.19|13
1733701400000|2024-12-08 23:43:20|620.28|618.18|620.28|618.18|620.28|618.18|620.27|618.17|3
1733701410000|2024-12-08 23:43:30|620.29|618.19|620.44|618.34|620.45|618.35|620.29|618.19|9
1733701420000|2024-12-08 23:43:40|620.45|618.35|620.46|618.36|620.46|618.36|620.45|618.35|4
1733701430000|2024-12-08 23:43:50|620.45|618.35|620.15|618.05|620.45|618.35|620.15|618.05|10
1733701440000|2024-12-08 23:44:00|620.13|618.03|619.9|617.8|620.13|618.03|619.9|617.8|12
1733701450000|2024-12-08 23:44:10|619.91|617.81|619.91|617.81|619.91|617.81|619.91|617.81|1
1733701460000|2024-12-08 23:44:20|619.92|617.82|619.91|617.81|619.94|617.84|619.91|617.81|9
1733701470000|2024-12-08 23:44:30|619.86|617.76|619.87|617.77|619.87|617.77|619.85|617.75|4
1733701480000|2024-12-08 23:44:40|619.93|617.83|620.02|617.92|620.02|617.92|619.92|617.82|8
1733701490000|2024-12-08 23:44:50|620.03|617.93|620.06|617.96|620.06|617.96|620.02|617.92|10
1733701500000|2024-12-08 23:45:00|620.14|618.04|620.23|618.13|620.23|618.13|620.12|618.02|11
1733701510000|2024-12-08 23:45:10|620.24|618.14|620.31|618.21|620.33|618.23|620.24|618.14|13
1733701520000|2024-12-08 23:45:20|620.3|618.2|620.47|618.37|620.47|618.37|620.3|618.2|6
1733701530000|2024-12-08 23:45:30|620.55|618.45|620.66|618.56|620.67|618.57|620.55|618.45|8
1733701540000|2024-12-08 23:45:40|620.69|618.59|620.71|618.61|620.71|618.61|620.69|618.59|5
1733701550000|2024-12-08 23:45:50|620.77|618.67|620.86|618.76|620.86|618.76|620.77|618.67|11
1733701560000|2024-12-08 23:46:00|620.9|618.8|621.24|619.14|621.26|619.16|620.9|618.8|17
1733701570000|2024-12-08 23:46:10|621.23|619.13|621.26|619.16|621.27|619.17|621.23|619.13|16
1733701580000|2024-12-08 23:46:20|621.27|619.17|621.29|619.19|621.29|619.19|621.27|619.17|9
1733701590000|2024-12-08 23:46:30|621.28|619.18|621.27|619.17|621.28|619.18|621.27|619.17|2
1733701600000|2024-12-08 23:46:40|621.21|619.11|621.13|619.03|621.21|619.11|621.13|619.03|2
1733701610000|2024-12-08 23:46:50|621.12|619.02|621.1|619|621.12|619.02|621.1|619|3
1733701620000|2024-12-08 23:47:00|621.12|619.02|621.12|619.02|621.14|619.04|621.12|619.02|12
1733701630000|2024-12-08 23:47:10|621.11|619.01|620.96|618.86|621.11|619.01|620.96|618.86|10
1733701640000|2024-12-08 23:47:20|620.95|618.85|620.84|618.74|620.95|618.85|620.84|618.74|6
1733701650000|2024-12-08 23:47:30|620.83|618.73|620.77|618.67|620.84|618.74|620.77|618.67|5
1733701660000|2024-12-08 23:47:40|620.76|618.66|620.66|618.56|620.76|618.66|620.66|618.56|11
1733701670000|2024-12-08 23:47:50|620.65|618.55|620.69|618.59|620.71|618.61|620.61|618.51|10
1733701680000|2024-12-08 23:48:00|620.68|618.58|620.62|618.52|620.68|618.58|620.62|618.52|11
1733701690000|2024-12-08 23:48:10|620.61|618.51|620.7|618.6|620.76|618.66|620.6|618.5|8
1733701700000|2024-12-08 23:48:20|620.79|618.69|620.88|618.78|620.97|618.87|620.79|618.69|13
1733701710000|2024-12-08 23:48:30|620.87|618.77|620.94|618.84|620.96|618.86|620.87|618.77|4
1733701720000|2024-12-08 23:48:40|620.93|618.83|620.89|618.79|620.94|618.84|620.89|618.79|7
1733701730000|2024-12-08 23:48:50|620.96|618.86|620.92|618.82|620.96|618.86|620.92|618.82|5
1733701740000|2024-12-08 23:49:00|620.91|618.81|621.11|619.01|621.14|619.04|620.9|618.8|14
1733701750000|2024-12-08 23:49:10|621.12|619.02|621.03|618.93|621.12|619.02|621.03|618.93|10
1733701760000|2024-12-08 23:49:20|621.02|618.92|621.27|619.17|621.35|619.25|620.98|618.88|10
1733701770000|2024-12-08 23:49:30|621.58|619.48|621.94|619.84|622.07|619.97|621.58|619.48|23
1733701780000|2024-12-08 23:49:40|621.95|619.85|622.41|620.31|622.41|620.31|621.95|619.85|18
1733701790000|2024-12-08 23:49:50|622.42|620.32|622.89|620.79|623.06|620.96|622.42|620.32|15
1733701800000|2024-12-08 23:50:00|623.06|620.96|623.02|620.92|623.12|621.02|623.01|620.91|17
1733701810000|2024-12-08 23:50:10|623.01|620.91|623.11|621.01|623.11|621.01|623.01|620.91|5
1733701820000|2024-12-08 23:50:20|623.12|621.02|623.12|621.02|623.12|621.02|623.12|621.02|1
1733701830000|2024-12-08 23:50:30|623.21|621.11|623.18|621.08|623.21|621.11|623.14|621.04|10
1733701840000|2024-12-08 23:50:40|623.17|621.07|623.15|621.05|623.17|621.07|623.15|621.05|3
1733701850000|2024-12-08 23:50:50|623.14|621.04|623.62|621.52|623.63|621.53|623.14|621.04|13
1733701860000|2024-12-08 23:51:00|623.61|621.51|623.65|621.55|623.65|621.55|623.61|621.51|17
1733701870000|2024-12-08 23:51:10|623.64|621.54|623.69|621.59|623.7|621.6|623.64|621.54|12
1733701880000|2024-12-08 23:51:20|623.7|621.6|623.91|621.81|623.92|621.82|623.7|621.6|9
1733701890000|2024-12-08 23:51:30|623.9|621.8|623.91|621.81|623.91|621.81|623.88|621.78|9
1733701900000|2024-12-08 23:51:40|623.92|621.82|624.63|622.53|624.64|622.54|623.92|621.82|20
1733701910000|2024-12-08 23:51:50|624.64|622.54|624.65|622.55|624.69|622.59|624.63|622.53|15
1733701920000|2024-12-08 23:52:00|624.64|622.54|624.64|622.54|624.65|622.55|624.63|622.53|8
1733701930000|2024-12-08 23:52:10|624.63|622.53|624.53|622.43|624.63|622.53|624.53|622.43|14
1733701940000|2024-12-08 23:52:20|624.52|622.42|624.63|622.53|624.67|622.57|624.51|622.41|11
1733701950000|2024-12-08 23:52:30|624.62|622.52|624.67|622.57|624.69|622.59|624.57|622.47|9
1733701960000|2024-12-08 23:52:40|624.66|622.56|624.74|622.64|624.78|622.68|624.65|622.55|15
1733701970000|2024-12-08 23:52:50|624.73|622.63|624.74|622.64|624.76|622.66|624.71|622.61|9
1733701980000|2024-12-08 23:53:00|624.73|622.63|624.56|622.46|624.73|622.63|624.56|622.46|14
1733701990000|2024-12-08 23:53:10|624.55|622.45|624.39|622.29|624.57|622.47|624.38|622.28|12
1733702000000|2024-12-08 23:53:20|624.4|622.3|624.44|622.34|624.47|622.37|624.4|622.3|9
1733702010000|2024-12-08 23:53:30|624.49|622.39|624.54|622.44|624.61|622.51|624.46|622.36|9
1733702020000|2024-12-08 23:53:40|624.55|622.45|624.62|622.52|624.63|622.53|624.55|622.45|13
1733702030000|2024-12-08 23:53:50|624.74|622.64|624.86|622.76|624.87|622.77|624.69|622.59|13
1733702040000|2024-12-08 23:54:00|624.85|622.75|624.89|622.79|624.91|622.81|624.84|622.74|7
1733702050000|2024-12-08 23:54:10|624.88|622.78|624.93|622.83|624.95|622.85|624.87|622.77|14
1733702060000|2024-12-08 23:54:20|624.92|622.82|624.92|622.82|624.99|622.89|624.91|622.81|13
1733702070000|2024-12-08 23:54:30|624.98|622.88|624.97|622.87|625.02|622.92|624.97|622.87|8
1733702080000|2024-12-08 23:54:40|624.96|622.86|625.04|622.94|625.07|622.97|624.96|622.86|7
1733702090000|2024-12-08 23:54:50|625.12|623.02|625.03|622.93|625.12|623.02|625.03|622.93|11
1733702100000|2024-12-08 23:55:00|625.05|622.95|625.12|623.02|625.18|623.08|625.05|622.95|6
1733702110000|2024-12-08 23:55:10|625.15|623.05|625.04|622.94|625.15|623.05|625.04|622.94|9
1733702120000|2024-12-08 23:55:20|625.03|622.93|625.06|622.96|625.12|623.02|625.01|622.91|13
1733702130000|2024-12-08 23:55:30|625.05|622.95|625.01|622.91|625.1|623|625.01|622.91|10
1733702140000|2024-12-08 23:55:40|625|622.9|624.67|622.57|625|622.9|624.67|622.57|16
1733702150000|2024-12-08 23:55:50|624.68|622.58|624.85|622.75|624.86|622.76|624.68|622.58|12
1733702160000|2024-12-08 23:56:00|624.84|622.74|625.1|623|625.17|623.07|624.84|622.74|17
1733702170000|2024-12-08 23:56:10|625.11|623.01|625.07|622.97|625.12|623.02|625.07|622.97|11
1733702180000|2024-12-08 23:56:20|625.08|622.98|624.93|622.83|625.08|622.98|624.9|622.8|14
1733702190000|2024-12-08 23:56:30|624.92|622.82|624.76|622.66|624.92|622.82|624.76|622.66|13
1733702200000|2024-12-08 23:56:40|624.75|622.65|624.75|622.65|624.79|622.69|624.72|622.62|9
1733702210000|2024-12-08 23:56:50|624.76|622.66|624.59|622.49|624.76|622.66|624.59|622.49|12
1733702220000|2024-12-08 23:57:00|624.58|622.48|624.17|622.07|624.59|622.49|624.17|622.07|13
1733702230000|2024-12-08 23:57:10|624.16|622.06|624.11|622.01|624.17|622.07|624.11|622.01|13
1733702240000|2024-12-08 23:57:20|624.12|622.02|624.42|622.32|624.46|622.36|624.12|622.02|16
1733702250000|2024-12-08 23:57:30|624.41|622.31|624.36|622.26|624.42|622.32|624.36|622.26|12
1733702260000|2024-12-08 23:57:40|624.35|622.25|624.26|622.16|624.35|622.25|624.25|622.15|13
1733702270000|2024-12-08 23:57:50|624.25|622.15|623.96|621.86|624.25|622.15|623.95|621.85|20
1733702280000|2024-12-08 23:58:00|623.95|621.85|623.79|621.69|623.96|621.86|623.79|621.69|12
1733702290000|2024-12-08 23:58:10|623.74|621.64|623.35|621.25|623.74|621.64|623.35|621.25|10
1733702300000|2024-12-08 23:58:20|623.34|621.24|623.27|621.17|623.35|621.25|623.27|621.17|13
1733702310000|2024-12-08 23:58:30|623.26|621.16|623.33|621.23|623.41|621.31|623.26|621.16|17
1733702320000|2024-12-08 23:58:40|623.32|621.22|623.23|621.13|623.32|621.22|623.22|621.12|10
1733702330000|2024-12-08 23:58:50|623.22|621.12|623.41|621.31|623.41|621.31|623.22|621.12|13
1733702340000|2024-12-08 23:59:00|623.43|621.33|623.38|621.28|623.43|621.33|623.36|621.26|10
1733702350000|2024-12-08 23:59:10|623.37|621.27|623.37|621.27|623.38|621.28|623.28|621.18|13
1733702360000|2024-12-08 23:59:20|623.36|621.26|623.47|621.37|623.6|621.5|623.35|621.25|6
1733702370000|2024-12-08 23:59:30|623.46|621.36|623.39|621.29|623.46|621.36|623.39|621.29|8
1733702380000|2024-12-08 23:59:40|623.38|621.28|623.37|621.27|623.38|621.28|623.33|621.23|9
1733702390000|2024-12-08 23:59:50|623.36|621.26|623.5|621.4|623.54|621.44|623.36|621.26|11
1733702400000|2024-12-09 00:00:00|623.49|621.39|623.6|621.5|623.62|621.52|623.49|621.39|11
1733702410000|2024-12-09 00:00:10|623.59|621.49|623.52|621.42|623.6|621.5|623.52|621.42|10
1733702420000|2024-12-09 00:00:20|623.51|621.41|623.55|621.45|623.56|621.46|623.46|621.36|9
1733702430000|2024-12-09 00:00:30|623.56|621.46|623.55|621.45|623.57|621.47|623.54|621.44|12
1733702440000|2024-12-09 00:00:40|623.56|621.46|624|621.9|624.02|621.92|623.56|621.46|11
1733702450000|2024-12-09 00:00:50|623.99|621.89|624.35|622.25|624.36|622.26|623.99|621.89|17
1733702460000|2024-12-09 00:01:00|624.36|622.26|624.37|622.27|624.48|622.38|624.36|622.26|16
1733702470000|2024-12-09 00:01:10|624.38|622.28|624.21|622.11|624.38|622.28|624.21|622.11|15
1733702480000|2024-12-09 00:01:20|624.2|622.1|623.93|621.83|624.2|622.1|623.93|621.83|9
1733702490000|2024-12-09 00:01:30|623.92|621.82|623.52|621.42|623.92|621.82|623.52|621.42|17
1733702500000|2024-12-09 00:01:40|623.51|621.41|623.39|621.29|623.51|621.41|623.39|621.29|13
1733702510000|2024-12-09 00:01:50|623.38|621.28|623.07|620.97|623.38|621.28|623.07|620.97|18
1733702520000|2024-12-09 00:02:00|623.06|620.96|622.77|620.67|623.06|620.96|622.76|620.66|19
1733702530000|2024-12-09 00:02:10|622.76|620.66|622.31|620.21|622.76|620.66|622.31|620.21|18
1733702540000|2024-12-09 00:02:20|622.3|620.2|622.08|619.98|622.3|620.2|622.08|619.98|21
1733702550000|2024-12-09 00:02:30|622.07|619.97|622.01|619.91|622.07|619.97|622.01|619.91|11
1733702560000|2024-12-09 00:02:40|622.05|619.95|622.16|620.06|622.23|620.13|622.05|619.95|11
1733702570000|2024-12-09 00:02:50|622.3|620.2|622.42|620.32|622.44|620.34|622.28|620.18|15
1733702580000|2024-12-09 00:03:00|622.43|620.33|622.23|620.13|622.43|620.33|622.2|620.1|11
1733702590000|2024-12-09 00:03:10|622.22|620.12|622.17|620.07|622.22|620.12|622.17|620.07|12
1733702600000|2024-12-09 00:03:20|622.16|620.06|621.6|619.5|622.17|620.07|621.6|619.5|20
1733702610000|2024-12-09 00:03:30|621.59|619.49|621.56|619.46|621.59|619.49|621.56|619.46|9
1733702620000|2024-12-09 00:03:40|621.55|619.45|621.76|619.66|621.79|619.69|621.51|619.41|17
1733702630000|2024-12-09 00:03:50|621.77|619.67|621.8|619.7|621.8|619.7|621.76|619.66|14
1733702640000|2024-12-09 00:04:00|621.87|619.77|622.11|620.01|622.11|620.01|621.85|619.75|17
1733702650000|2024-12-09 00:04:10|622.12|620.02|622.5|620.4|622.5|620.4|622.11|620.01|22
1733702660000|2024-12-09 00:04:20|622.51|620.41|623.29|621.19|623.29|621.19|622.51|620.41|23
1733702670000|2024-12-09 00:04:30|623.34|621.24|623.5|621.4|623.54|621.44|623.33|621.23|15
1733702680000|2024-12-09 00:04:40|623.51|621.41|623.45|621.35|623.51|621.41|623.45|621.35|13
1733702690000|2024-12-09 00:04:50|623.46|621.36|623.38|621.28|623.46|621.36|623.37|621.27|11
1733702700000|2024-12-09 00:05:00|623.37|621.27|623.01|620.91|623.37|621.27|623.01|620.91|20
1733702710000|2024-12-09 00:05:10|623|620.9|622.56|620.46|623|620.9|622.56|620.46|18
1733702720000|2024-12-09 00:05:20|622.55|620.45|622.47|620.37|622.55|620.45|622.47|620.37|11
1733702730000|2024-12-09 00:05:30|622.46|620.36|622.69|620.59|622.73|620.63|622.44|620.34|14
1733702740000|2024-12-09 00:05:40|622.68|620.58|622.3|620.2|622.68|620.58|622.3|620.2|19
1733702750000|2024-12-09 00:05:50|622.29|620.19|621.92|619.82|622.29|620.19|621.92|619.82|15
1733702760000|2024-12-09 00:06:00|621.91|619.81|621.7|619.6|621.91|619.81|621.7|619.6|12
1733702770000|2024-12-09 00:06:10|621.69|619.59|621.59|619.49|621.7|619.6|621.59|619.49|12
1733702780000|2024-12-09 00:06:20|621.58|619.48|621.67|619.57|621.69|619.59|621.56|619.46|10
1733702790000|2024-12-09 00:06:30|621.66|619.56|621.54|619.44|621.66|619.56|621.53|619.43|13
1733702800000|2024-12-09 00:06:40|621.53|619.43|621.24|619.14|621.53|619.43|621.24|619.14|20
1733702810000|2024-12-09 00:06:50|621.23|619.13|621.22|619.12|621.23|619.13|621.21|619.11|8
1733702820000|2024-12-09 00:07:00|621.21|619.11|621.32|619.22|621.36|619.26|621.11|619.01|16
1733702830000|2024-12-09 00:07:10|621.33|619.23|621.5|619.4|621.5|619.4|621.33|619.23|12
1733702840000|2024-12-09 00:07:20|621.51|619.41|621.46|619.36|621.51|619.41|621.46|619.36|12
1733702850000|2024-12-09 00:07:30|621.45|619.35|621.62|619.52|621.64|619.54|621.43|619.33|12
1733702860000|2024-12-09 00:07:40|621.61|619.51|621.53|619.43|621.61|619.51|621.53|619.43|11
1733702870000|2024-12-09 00:07:50|621.52|619.42|621.76|619.66|621.78|619.68|621.52|619.42|12
1733702880000|2024-12-09 00:08:00|621.77|619.67|621.94|619.84|621.99|619.89|621.77|619.67|15
1733702890000|2024-12-09 00:08:10|621.93|619.83|621.76|619.66|621.93|619.83|621.76|619.66|12
1733702900000|2024-12-09 00:08:20|621.75|619.65|621.7|619.6|621.75|619.65|621.7|619.6|9
1733702910000|2024-12-09 00:08:30|621.69|619.59|621.5|619.4|621.69|619.59|621.5|619.4|11
1733702920000|2024-12-09 00:08:40|621.49|619.39|621.18|619.08|621.49|619.39|621.18|619.08|12
1733702930000|2024-12-09 00:08:50|621.17|619.07|620.88|618.78|621.17|619.07|620.88|618.78|12
1733702940000|2024-12-09 00:09:00|620.87|618.77|621.05|618.95|621.05|618.95|620.85|618.75|13
1733702950000|2024-12-09 00:09:10|621.04|618.94|620.99|618.89|621.04|618.94|620.99|618.89|8
1733702960000|2024-12-09 00:09:20|620.98|618.88|620.98|618.88|620.99|618.89|620.94|618.84|9
1733702970000|2024-12-09 00:09:30|620.99|618.89|620.97|618.87|621.12|619.02|620.96|618.86|14
1733702980000|2024-12-09 00:09:40|620.98|618.88|621.07|618.97|621.12|619.02|620.96|618.86|12
1733702990000|2024-12-09 00:09:50|621.13|619.03|621.26|619.16|621.28|619.18|621.13|619.03|16
1733703000000|2024-12-09 00:10:00|621.25|619.15|621.27|619.17|621.33|619.23|621.23|619.13|13
1733703010000|2024-12-09 00:10:10|621.26|619.16|621.15|619.05|621.27|619.17|621.15|619.05|14
1733703020000|2024-12-09 00:10:20|621.14|619.04|621.22|619.12|621.23|619.13|621.06|618.96|13
1733703030000|2024-12-09 00:10:30|621.21|619.11|621.28|619.18|621.31|619.21|621.21|619.11|11
1733703040000|2024-12-09 00:10:40|621.27|619.17|621.33|619.23|621.35|619.25|621.27|619.17|14
1733703050000|2024-12-09 00:10:50|621.32|619.22|621.33|619.23|621.36|619.26|621.28|619.18|10
1733703060000|2024-12-09 00:11:00|621.36|619.26|622.64|620.54|622.69|620.59|621.33|619.23|12
1733703070000|2024-12-09 00:11:10|622.66|620.56|623.1|621|623.1|621|622.66|620.56|14
1733703080000|2024-12-09 00:11:20|623.11|621.01|623.04|620.94|623.12|621.02|623.04|620.94|10
1733703090000|2024-12-09 00:11:30|623.03|620.93|623.05|620.95|623.06|620.96|623.01|620.91|9
1733703100000|2024-12-09 00:11:40|623.06|620.96|623.09|620.99|623.1|621|623.06|620.96|10
1733703110000|2024-12-09 00:11:50|623.08|620.98|623.07|620.97|623.09|620.99|623.07|620.97|6
1733703120000|2024-12-09 00:12:00|622.9|620.8|622.81|620.71|622.9|620.8|622.81|620.71|6
1733703130000|2024-12-09 00:12:10|622.8|620.7|622.44|620.34|622.8|620.7|622.44|620.34|21
1733703140000|2024-12-09 00:12:20|622.43|620.33|622.6|620.5|622.6|620.5|622.42|620.32|6
1733703150000|2024-12-09 00:12:30|622.61|620.51|622.69|620.59|622.71|620.61|622.61|620.51|9
1733703160000|2024-12-09 00:12:40|622.7|620.6|622.69|620.59|622.7|620.6|622.68|620.58|6
1733703170000|2024-12-09 00:12:50|622.68|620.58|622.49|620.39|622.69|620.59|622.49|620.39|14
1733703180000|2024-12-09 00:13:00|622.48|620.38|622.43|620.33|622.48|620.38|622.43|620.33|8
1733703190000|2024-12-09 00:13:10|622.42|620.32|622.71|620.61|622.71|620.61|622.42|620.32|5
1733703200000|2024-12-09 00:13:20|622.7|620.6|622.69|620.59|622.7|620.6|622.69|620.59|2
1733703210000|2024-12-09 00:13:30|622.7|620.6|622.68|620.58|622.7|620.6|622.68|620.58|3
1733703220000|2024-12-09 00:13:40|622.69|620.59|622.68|620.58|622.77|620.67|622.68|620.58|8
1733703230000|2024-12-09 00:13:50|622.67|620.57|622.55|620.45|622.69|620.59|622.55|620.45|11
1733703240000|2024-12-09 00:14:00|622.54|620.44|622.46|620.36|622.54|620.44|622.46|620.36|2
1733703250000|2024-12-09 00:14:10|622.45|620.35|622.42|620.32|622.45|620.35|622.42|620.32|4
1733703260000|2024-12-09 00:14:20|622.41|620.31|622.37|620.27|622.41|620.31|622.37|620.27|5
1733703270000|2024-12-09 00:14:30|622.38|620.28|622.42|620.32|622.42|620.32|622.31|620.21|8
1733703280000|2024-12-09 00:14:40|622.41|620.31|622.39|620.29|622.41|620.31|622.39|620.29|3
1733703290000|2024-12-09 00:14:50|622.38|620.28|622.38|620.28|622.38|620.28|622.37|620.27|3
1733703300000|2024-12-09 00:15:00|622.33|620.23|622.32|620.22|622.34|620.24|622.32|620.22|8
1733703310000|2024-12-09 00:15:10|622.39|620.29|622.44|620.34|622.44|620.34|622.39|620.29|6
1733703320000|2024-12-09 00:15:20|622.43|620.33|622.55|620.45|622.55|620.45|622.41|620.31|9
1733703330000|2024-12-09 00:15:30|622.56|620.46|622.57|620.47|622.58|620.48|622.55|620.45|7
1733703340000|2024-12-09 00:15:40|622.58|620.48|622.57|620.47|622.58|620.48|622.57|620.47|2
1733703350000|2024-12-09 00:15:50|622.56|620.46|622.18|620.08|622.56|620.46|622.18|620.08|13
1733703360000|2024-12-09 00:16:00|622.17|620.07|621.93|619.83|622.17|620.07|621.93|619.83|15
1733703370000|2024-12-09 00:16:10|621.92|619.82|621.41|619.31|621.92|619.82|621.39|619.29|11
1733703380000|2024-12-09 00:16:20|621.4|619.3|621.35|619.25|621.4|619.3|621.35|619.25|11
1733703390000|2024-12-09 00:16:30|621.34|619.24|621.32|619.22|621.34|619.24|621.31|619.21|5
1733703400000|2024-12-09 00:16:40|621.31|619.21|621.18|619.08|621.31|619.21|621.18|619.08|7
1733703410000|2024-12-09 00:16:50|621.17|619.07|620.8|618.7|621.17|619.07|620.8|618.7|14
1733703420000|2024-12-09 00:17:00|620.79|618.69|620.27|618.17|620.79|618.69|620.27|618.17|21
1733703430000|2024-12-09 00:17:10|620.26|618.16|620.54|618.44|620.68|618.58|620.24|618.14|14
1733703440000|2024-12-09 00:17:20|620.7|618.6|621.16|619.06|621.16|619.06|620.7|618.6|21
1733703450000|2024-12-09 00:17:30|621.17|619.07|621.19|619.09|621.2|619.1|621.16|619.06|14
1733703460000|2024-12-09 00:17:40|621.18|619.08|621.33|619.23|621.33|619.23|621.12|619.02|12
1733703470000|2024-12-09 00:17:50|621.34|619.24|622.64|620.54|622.65|620.55|621.34|619.24|25
1733703480000|2024-12-09 00:18:00|622.65|620.55|622.6|620.5|622.68|620.58|622.6|620.5|16
1733703490000|2024-12-09 00:18:10|622.59|620.49|622.35|620.25|622.59|620.49|622.35|620.25|16
1733703500000|2024-12-09 00:18:20|622.33|620.23|622.23|620.13|622.33|620.23|622.23|620.13|9
1733703510000|2024-12-09 00:18:30|622.22|620.12|622.47|620.37|622.5|620.4|622.21|620.11|13
1733703520000|2024-12-09 00:18:40|622.46|620.36|622.33|620.23|622.46|620.36|622.32|620.22|20
1733703530000|2024-12-09 00:18:50|622.32|620.22|622.54|620.44|622.56|620.46|622.29|620.19|9
1733703540000|2024-12-09 00:19:00|622.55|620.45|622.59|620.49|622.61|620.51|622.55|620.45|8
1733703550000|2024-12-09 00:19:10|622.71|620.61|622.86|620.76|622.86|620.76|622.71|620.61|14
1733703560000|2024-12-09 00:19:20|622.87|620.77|622.71|620.61|622.92|620.82|622.71|620.61|18
1733703570000|2024-12-09 00:19:30|622.7|620.6|622.45|620.35|622.7|620.6|622.45|620.35|22
1733703580000|2024-12-09 00:19:40|622.44|620.34|622.98|620.88|622.99|620.89|622.42|620.32|10
1733703590000|2024-12-09 00:19:50|622.97|620.87|623|620.9|623.1|621|622.97|620.87|14
1733703600000|2024-12-09 00:20:00|622.99|620.89|622.7|620.6|622.99|620.89|622.7|620.6|17
1733703610000|2024-12-09 00:20:10|622.64|620.54|622.15|620.05|622.64|620.54|622.15|620.05|23
1733703620000|2024-12-09 00:20:20|622.16|620.06|622.36|620.26|622.41|620.31|622.14|620.04|17
1733703630000|2024-12-09 00:20:30|622.37|620.27|622.3|620.2|622.37|620.27|622.3|620.2|12
1733703640000|2024-12-09 00:20:40|622.31|620.21|622.26|620.16|622.31|620.21|622.26|620.16|10
1733703650000|2024-12-09 00:20:50|622.29|620.19|622.42|620.32|622.45|620.35|622.29|620.19|10
1733703660000|2024-12-09 00:21:00|622.49|620.39|622.78|620.68|622.78|620.68|622.48|620.38|17
1733703670000|2024-12-09 00:21:10|622.77|620.67|623.35|621.25|623.38|621.28|622.77|620.67|16
1733703680000|2024-12-09 00:21:20|623.34|621.24|624.61|622.51|624.62|622.52|623.34|621.24|24
1733703690000|2024-12-09 00:21:30|624.6|622.5|624.79|622.69|624.82|622.72|624.6|622.5|17
1733703700000|2024-12-09 00:21:40|624.78|622.68|624.79|622.69|624.92|622.82|624.77|622.67|16
1733703710000|2024-12-09 00:21:50|624.78|622.68|624.75|622.65|624.79|622.69|624.75|622.65|10
1733703720000|2024-12-09 00:22:00|624.74|622.64|624.21|622.11|624.74|622.64|624.21|622.11|21
1733703730000|2024-12-09 00:22:10|624.2|622.1|623.96|621.86|624.2|622.1|623.96|621.86|14
1733703740000|2024-12-09 00:22:20|624.69|622.59|624.23|622.13|624.74|622.64|624.23|622.13|10
1733703750000|2024-12-09 00:22:30|624.22|622.12|624.04|621.94|624.22|622.12|624.04|621.94|11
1733703760000|2024-12-09 00:22:40|624.03|621.93|623.99|621.89|624.03|621.93|623.98|621.88|10
1733703770000|2024-12-09 00:22:50|623.98|621.88|623.95|621.85|623.98|621.88|623.95|621.85|14
1733703780000|2024-12-09 00:23:00|623.94|621.84|623.99|621.89|624.01|621.91|623.89|621.79|16
1733703790000|2024-12-09 00:23:10|623.98|621.88|623.73|621.63|623.99|621.89|623.73|621.63|12
1733703800000|2024-12-09 00:23:20|623.72|621.62|623.81|621.71|623.84|621.74|623.67|621.57|13
1733703810000|2024-12-09 00:23:30|623.8|621.7|623.19|621.09|623.8|621.7|623.19|621.09|17
1733703820000|2024-12-09 00:23:40|623.18|621.08|622.96|620.86|623.18|621.08|622.96|620.86|24
1733703830000|2024-12-09 00:23:50|622.91|620.81|622.31|620.21|622.91|620.81|622.31|620.21|24
1733703840000|2024-12-09 00:24:00|622.3|620.2|622.08|619.98|622.3|620.2|622.08|619.98|16
1733703850000|2024-12-09 00:24:10|622.07|619.97|621.61|619.51|622.07|619.97|621.61|619.51|22
1733703860000|2024-12-09 00:24:20|621.58|619.48|620.63|618.53|621.58|619.48|620.63|618.53|20
1733703870000|2024-12-09 00:24:30|620.62|618.52|620.86|618.76|620.87|618.77|620.61|618.51|12
1733703880000|2024-12-09 00:24:40|620.85|618.75|620.81|618.71|620.85|618.75|620.81|618.71|15
1733703890000|2024-12-09 00:24:50|620.8|618.7|621.01|618.91|621.26|619.16|620.8|618.7|12
1733703900000|2024-12-09 00:25:00|621|618.9|621.7|619.6|621.7|619.6|621|618.9|24
1733703910000|2024-12-09 00:25:10|621.71|619.61|621.6|619.5|621.73|619.63|621.6|619.5|17
1733703920000|2024-12-09 00:25:20|621.59|619.49|621.49|619.39|621.59|619.49|621.49|619.39|11
1733703930000|2024-12-09 00:25:30|621.48|619.38|621.2|619.1|621.48|619.38|621.2|619.1|9
1733703940000|2024-12-09 00:25:40|621.19|619.09|621.11|619.01|621.19|619.09|621.11|619.01|11
1733703950000|2024-12-09 00:25:50|621.12|619.02|620.94|618.84|621.12|619.02|620.94|618.84|16
1733703960000|2024-12-09 00:26:00|620.93|618.83|620.76|618.66|620.93|618.83|620.76|618.66|13
1733703970000|2024-12-09 00:26:10|620.77|618.67|620.22|618.12|620.77|618.67|620.22|618.12|20
1733703980000|2024-12-09 00:26:20|620.21|618.11|619.74|617.64|620.21|618.11|619.7|617.6|20
1733703990000|2024-12-09 00:26:30|619.69|617.59|619.24|617.14|619.69|617.59|619.24|617.14|19
1733704000000|2024-12-09 00:26:40|619.23|617.13|618.76|616.66|619.23|617.13|618.76|616.66|24
1733704010000|2024-12-09 00:26:50|618.75|616.65|618.11|616.01|618.75|616.65|618.08|615.98|18
1733704020000|2024-12-09 00:27:00|618.1|616|617.72|615.62|618.12|616.02|617.59|615.49|17
1733704030000|2024-12-09 00:27:10|617.71|615.61|617.97|615.87|617.97|615.87|617.7|615.6|12
1733704040000|2024-12-09 00:27:20|617.98|615.88|618.48|616.38|618.5|616.4|617.97|615.87|11
1733704050000|2024-12-09 00:27:30|618.47|616.37|618.42|616.32|618.47|616.37|618.41|616.31|10
1733704060000|2024-12-09 00:27:40|618.41|616.31|618.65|616.55|618.65|616.55|618.37|616.27|18
1733704070000|2024-12-09 00:27:50|618.64|616.54|618.34|616.24|618.65|616.55|618.34|616.24|16
1733704080000|2024-12-09 00:28:00|618.24|616.14|617.51|615.41|618.24|616.14|617.51|615.41|25
1733704090000|2024-12-09 00:28:10|617.5|615.4|617.26|615.16|617.5|615.4|617.26|615.16|15
1733704100000|2024-12-09 00:28:20|617.25|615.15|617.17|615.07|617.26|615.16|617.17|615.07|15
1733704110000|2024-12-09 00:28:30|617.18|615.08|617.07|614.97|617.18|615.08|617.06|614.96|10
1733704120000|2024-12-09 00:28:40|617.08|614.98|616.87|614.77|617.08|614.98|616.82|614.72|11
1733704130000|2024-12-09 00:28:50|616.86|614.76|617|614.9|617.15|615.05|616.86|614.76|15
1733704140000|2024-12-09 00:29:00|617.01|614.91|617.21|615.11|617.4|615.3|617.01|614.91|12
1733704150000|2024-12-09 00:29:10|617.2|615.1|617.33|615.23|617.33|615.23|617.13|615.03|14
1733704160000|2024-12-09 00:29:20|617.36|615.26|617.42|615.32|617.48|615.38|617.36|615.26|13
1733704170000|2024-12-09 00:29:30|617.47|615.37|617.5|615.4|617.55|615.45|617.45|615.35|12
1733704180000|2024-12-09 00:29:40|617.51|615.41|617.46|615.36|617.51|615.41|617.44|615.34|12
1733704190000|2024-12-09 00:29:50|617.47|615.37|617.32|615.22|617.47|615.37|617.32|615.22|8
1733704200000|2024-12-09 00:30:00|617.31|615.21|617.16|615.06|617.31|615.21|617.13|615.03|16
1733704210000|2024-12-09 00:30:10|617.15|615.05|617.46|615.36|617.47|615.37|617.14|615.04|18
1733704220000|2024-12-09 00:30:20|617.45|615.35|617.43|615.33|617.45|615.35|617.42|615.32|7
1733704230000|2024-12-09 00:30:30|617.45|615.35|616.85|614.75|617.5|615.4|616.85|614.75|24
1733704240000|2024-12-09 00:30:40|616.84|614.74|616.6|614.5|616.84|614.74|616.6|614.5|17
1733704250000|2024-12-09 00:30:50|616.59|614.49|616.56|614.46|616.59|614.49|616.54|614.44|10
1733704260000|2024-12-09 00:31:00|616.55|614.45|617.15|615.05|617.15|615.05|616.55|614.45|20
1733704270000|2024-12-09 00:31:10|617.16|615.06|617.59|615.49|617.59|615.49|617.15|615.05|16
1733704280000|2024-12-09 00:31:20|617.84|615.74|617.66|615.56|617.92|615.82|617.66|615.56|10
1733704290000|2024-12-09 00:31:30|617.65|615.55|617.61|615.51|617.65|615.55|617.61|615.51|11
1733704300000|2024-12-09 00:31:40|617.62|615.52|617.59|615.49|617.62|615.52|617.59|615.49|6
1733704310000|2024-12-09 00:31:50|617.58|615.48|617.73|615.63|617.74|615.64|617.56|615.46|10
1733704320000|2024-12-09 00:32:00|617.72|615.62|617.35|615.25|617.78|615.68|617.35|615.25|13
1733704330000|2024-12-09 00:32:10|617.14|615.04|616.83|614.73|617.17|615.07|616.83|614.73|18
1733704340000|2024-12-09 00:32:20|616.82|614.72|616.8|614.7|616.82|614.72|616.7|614.6|16
1733704350000|2024-12-09 00:32:30|616.79|614.69|616.85|614.75|616.86|614.76|616.76|614.66|12
1733704360000|2024-12-09 00:32:40|616.84|614.74|616.82|614.72|616.85|614.75|616.78|614.68|8
1733704370000|2024-12-09 00:32:50|616.81|614.71|616.89|614.79|616.89|614.79|616.81|614.71|7
1733704380000|2024-12-09 00:33:00|616.9|614.8|617.09|614.99|617.09|614.99|616.88|614.78|12
1733704390000|2024-12-09 00:33:10|617.1|615|616.88|614.78|617.1|615|616.88|614.78|8
1733704400000|2024-12-09 00:33:20|616.87|614.77|616.61|614.51|616.89|614.79|616.61|614.51|13
1733704410000|2024-12-09 00:33:30|616.6|614.5|616.95|614.85|616.96|614.86|616.6|614.5|5
1733704420000|2024-12-09 00:33:40|616.94|614.84|616.91|614.81|616.94|614.84|616.91|614.81|4
1733704430000|2024-12-09 00:33:50|616.92|614.82|616.73|614.63|616.92|614.82|616.73|614.63|19
1733704440000|2024-12-09 00:34:00|616.72|614.62|615.63|613.53|616.72|614.62|615.63|613.53|29
1733704450000|2024-12-09 00:34:10|615.62|613.52|614.91|612.81|615.62|613.52|614.91|612.81|22
1733704460000|2024-12-09 00:34:20|614.14|612.04|613.89|611.79|614.21|612.11|613.89|611.79|26
1733704470000|2024-12-09 00:34:30|613.88|611.78|613.26|611.16|613.88|611.78|613.26|611.16|21
1733704480000|2024-12-09 00:34:40|613.25|611.15|613.22|611.12|613.26|611.16|613.21|611.11|11
1733704490000|2024-12-09 00:34:50|613.21|611.11|613.04|610.94|613.21|611.11|613.04|610.94|18
1733704500000|2024-12-09 00:35:00|613.03|610.93|613.04|610.94|613.04|610.94|612.9|610.8|21
1733704510000|2024-12-09 00:35:10|613.05|610.95|613.46|611.36|613.46|611.36|613|610.9|20
1733704520000|2024-12-09 00:35:20|613.47|611.37|613.8|611.7|613.85|611.75|613.47|611.37|14
1733704530000|2024-12-09 00:35:30|613.79|611.69|613.6|611.5|613.79|611.69|613.6|611.5|21
1733704540000|2024-12-09 00:35:40|613.59|611.49|613.42|611.32|613.59|611.49|613.42|611.32|16
1733704550000|2024-12-09 00:35:50|613.4|611.3|613.12|611.02|613.4|611.3|613.12|611.02|8
1733704560000|2024-12-09 00:36:00|613.11|611.01|612.63|610.53|613.11|611.01|612.61|610.51|26
1733704570000|2024-12-09 00:36:10|612.62|610.52|612.3|610.2|612.62|610.52|612.27|610.17|20
1733704580000|2024-12-09 00:36:20|612.29|610.19|612.47|610.37|612.47|610.37|612.28|610.18|16
1733704590000|2024-12-09 00:36:30|612.45|610.35|612.84|610.74|612.86|610.76|612.45|610.35|21
1733704600000|2024-12-09 00:36:40|612.86|610.76|613.21|611.11|613.21|611.11|612.86|610.76|22
1733704610000|2024-12-09 00:36:50|613.28|611.18|613.38|611.28|613.44|611.34|613.25|611.15|21
1733704620000|2024-12-09 00:37:00|613.37|611.27|613.63|611.53|613.64|611.54|613.36|611.26|12
1733704630000|2024-12-09 00:37:10|613.64|611.54|613.54|611.44|613.65|611.55|613.54|611.44|13
1733704640000|2024-12-09 00:37:20|613.53|611.43|613.8|611.7|613.8|611.7|613.41|611.31|19
1733704650000|2024-12-09 00:37:30|613.81|611.71|614.32|612.22|614.38|612.28|613.81|611.71|11
1733704660000|2024-12-09 00:37:40|614.31|612.21|614.22|612.12|614.31|612.21|614.22|612.12|13
1733704670000|2024-12-09 00:37:50|614.21|612.11|614.2|612.1|614.21|612.11|614.19|612.09|7
1733704680000|2024-12-09 00:38:00|614.21|612.11|614.11|612.01|614.21|612.11|614.11|612.01|11
1733704690000|2024-12-09 00:38:10|614.05|611.95|613.74|611.64|614.05|611.95|613.74|611.64|16
1733704700000|2024-12-09 00:38:20|613.75|611.65|613.19|611.09|613.75|611.65|613.19|611.09|22
1733704710000|2024-12-09 00:38:30|613.18|611.08|613.15|611.05|613.19|611.09|613.13|611.03|11
1733704720000|2024-12-09 00:38:40|613.16|611.06|613.47|611.37|613.49|611.39|613.16|611.06|18
1733704730000|2024-12-09 00:38:50|613.48|611.38|613.49|611.39|613.5|611.4|613.48|611.38|12
1733704740000|2024-12-09 00:39:00|613.48|611.38|613.44|611.34|613.48|611.38|613.44|611.34|5
1733704750000|2024-12-09 00:39:10|613.43|611.33|613.21|611.11|613.43|611.33|613.21|611.11|6
1733704760000|2024-12-09 00:39:20|613.22|611.12|613.07|610.97|613.22|611.12|613.07|610.97|7
1733704770000|2024-12-09 00:39:30|613.06|610.96|612.96|610.86|613.06|610.96|612.94|610.84|12
1733704780000|2024-12-09 00:39:40|612.95|610.85|612.86|610.76|612.96|610.86|612.86|610.76|9
1733704790000|2024-12-09 00:39:50|612.72|610.62|612.3|610.2|612.72|610.62|612.3|610.2|16
1733704800000|2024-12-09 00:40:00|612.29|610.19|612.1|610|612.29|610.19|612.04|609.94|8
1733704810000|2024-12-09 00:40:10|612.09|609.99|612.26|610.16|612.27|610.17|612.08|609.98|23
1733704820000|2024-12-09 00:40:20|612.27|610.17|612.43|610.33|612.44|610.34|612.27|610.17|13
1733704830000|2024-12-09 00:40:30|612.42|610.32|612.47|610.37|612.54|610.44|612.42|610.32|14
1733704840000|2024-12-09 00:40:40|612.48|610.38|612.33|610.23|612.48|610.38|612.32|610.22|13
1733704850000|2024-12-09 00:40:50|612.39|610.29|612.6|610.5|612.65|610.55|612.39|610.29|11
1733704860000|2024-12-09 00:41:00|612.61|610.51|612.65|610.55|612.68|610.58|612.61|610.51|13
1733704870000|2024-12-09 00:41:10|612.64|610.54|612.86|610.76|612.87|610.77|612.64|610.54|16
1733704880000|2024-12-09 00:41:20|612.85|610.75|612.9|610.8|612.9|610.8|612.82|610.72|9
1733704890000|2024-12-09 00:41:30|612.91|610.81|613.3|611.2|613.33|611.23|612.91|610.81|22
1733704900000|2024-12-09 00:41:40|613.31|611.21|613.09|610.99|613.33|611.23|613.09|610.99|12
1733704910000|2024-12-09 00:41:50|613.08|610.98|612.76|610.66|613.09|610.99|612.76|610.66|17
1733704920000|2024-12-09 00:42:00|612.75|610.65|612.69|610.59|612.75|610.65|612.69|610.59|9
1733704930000|2024-12-09 00:42:10|612.68|610.58|612.67|610.57|612.68|610.58|612.67|610.57|2
1733704940000|2024-12-09 00:42:20|612.66|610.56|612.59|610.49|612.66|610.56|612.52|610.42|8
1733704950000|2024-12-09 00:42:30|612.58|610.48|612.61|610.51|612.63|610.53|612.58|610.48|6
1733704960000|2024-12-09 00:42:40|612.6|610.5|612.88|610.78|612.88|610.78|612.58|610.48|7
1733704970000|2024-12-09 00:42:50|612.89|610.79|613.15|611.05|613.26|611.16|612.89|610.79|22
1733704980000|2024-12-09 00:43:00|613.14|611.04|612.92|610.82|613.14|611.04|612.92|610.82|12
1733704990000|2024-12-09 00:43:10|612.91|610.81|612.7|610.6|612.92|610.82|612.7|610.6|10
1733705000000|2024-12-09 00:43:20|612.69|610.59|612.42|610.32|612.69|610.59|612.42|610.32|8
1733705010000|2024-12-09 00:43:30|612.41|610.31|612.43|610.33|612.44|610.34|612.41|610.31|9
1733705020000|2024-12-09 00:43:40|612.42|610.32|612.33|610.23|612.42|610.32|612.33|610.23|5
1733705030000|2024-12-09 00:43:50|612.32|610.22|612.3|610.2|612.32|610.22|612.28|610.18|8
1733705040000|2024-12-09 00:44:00|612.51|610.41|612.8|610.7|612.8|610.7|612.51|610.41|17
1733705050000|2024-12-09 00:44:10|612.79|610.69|612.84|610.74|612.86|610.76|612.79|610.69|14
1733705060000|2024-12-09 00:44:20|612.85|610.75|615.61|613.51|615.79|613.69|612.85|610.75|31
1733705070000|2024-12-09 00:44:30|615.6|613.5|615.27|613.17|615.6|613.5|615.27|613.17|16
1733705080000|2024-12-09 00:44:40|615.26|613.16|614.96|612.86|615.26|613.16|614.96|612.86|17
1733705090000|2024-12-09 00:44:50|614.95|612.85|615.24|613.14|615.25|613.15|614.92|612.82|13
1733705100000|2024-12-09 00:45:00|615.25|613.15|615.29|613.19|615.29|613.19|615.19|613.09|14
1733705110000|2024-12-09 00:45:10|615.3|613.2|615.68|613.58|615.72|613.62|615.3|613.2|12
1733705120000|2024-12-09 00:45:20|615.67|613.57|616.1|614|616.15|614.05|615.67|613.57|23
1733705130000|2024-12-09 00:45:30|616.09|613.99|616.15|614.05|616.15|614.05|616.08|613.98|10
1733705140000|2024-12-09 00:45:40|616.14|614.04|616.67|614.57|616.67|614.57|616.14|614.04|19
1733705150000|2024-12-09 00:45:50|616.59|614.49|616.89|614.79|616.89|614.79|616.59|614.49|18
1733705160000|2024-12-09 00:46:00|616.87|614.77|616.88|614.78|616.93|614.83|616.87|614.77|9
1733705170000|2024-12-09 00:46:10|616.89|614.79|617.07|614.97|617.08|614.98|616.82|614.72|16
1733705180000|2024-12-09 00:46:20|617.06|614.96|617.11|615.01|617.13|615.03|617.04|614.94|14
1733705190000|2024-12-09 00:46:30|617.1|615|617.05|614.95|617.1|615|617.05|614.95|6
1733705200000|2024-12-09 00:46:40|617.04|614.94|616.65|614.55|617.04|614.94|616.65|614.55|13
1733705210000|2024-12-09 00:46:50|616.64|614.54|616.43|614.33|616.64|614.54|616.43|614.33|16
1733705220000|2024-12-09 00:47:00|616.42|614.32|616.24|614.14|616.42|614.32|616.19|614.09|12
1733705230000|2024-12-09 00:47:10|616.23|614.13|615.65|613.55|616.23|614.13|615.59|613.49|28
1733705240000|2024-12-09 00:47:20|615.64|613.54|615.6|613.5|615.64|613.54|615.6|613.5|9
1733705250000|2024-12-09 00:47:30|615.59|613.49|615.55|613.45|615.59|613.49|615.55|613.45|5
1733705260000|2024-12-09 00:47:40|615.56|613.46|615.52|613.42|615.56|613.46|615.51|613.41|7
1733705270000|2024-12-09 00:47:50|615.53|613.43|615.7|613.6|615.74|613.64|615.51|613.41|17
1733705280000|2024-12-09 00:48:00|615.69|613.59|616.04|613.94|616.05|613.95|615.69|613.59|13
1733705290000|2024-12-09 00:48:10|616.05|613.95|616.04|613.94|616.09|613.99|616.04|613.94|9
1733705300000|2024-12-09 00:48:20|616.05|613.95|616.19|614.09|616.22|614.12|616.05|613.95|17
1733705310000|2024-12-09 00:48:30|616.21|614.11|616.99|614.89|616.99|614.89|616.21|614.11|22
1733705320000|2024-12-09 00:48:40|617|614.9|617.6|615.5|617.61|615.51|617|614.9|17
1733705330000|2024-12-09 00:48:50|617.61|615.51|617.56|615.46|617.64|615.54|617.56|615.46|14
1733705340000|2024-12-09 00:49:00|617.55|615.45|617.8|615.7|617.81|615.71|617.55|615.45|10
1733705350000|2024-12-09 00:49:10|617.89|615.79|617.57|615.47|617.95|615.85|617.57|615.47|17
1733705360000|2024-12-09 00:49:20|617.56|615.46|617.24|615.14|617.56|615.46|617.24|615.14|19
1733705370000|2024-12-09 00:49:30|617.23|615.13|617.19|615.09|617.23|615.13|617.19|615.09|5
1733705380000|2024-12-09 00:49:40|617.18|615.08|617.14|615.04|617.18|615.08|617.14|615.04|5
1733705390000|2024-12-09 00:49:50|617.15|615.05|617.05|614.95|617.15|615.05|617.05|614.95|8
1733705400000|2024-12-09 00:50:00|617.04|614.94|616.85|614.75|617.04|614.94|616.83|614.73|13
1733705410000|2024-12-09 00:50:10|616.86|614.76|616.97|614.87|616.97|614.87|616.85|614.75|7
1733705420000|2024-12-09 00:50:20|616.96|614.86|616.94|614.84|616.96|614.86|616.94|614.84|3
1733705430000|2024-12-09 00:50:30|616.85|614.75|616.67|614.57|616.85|614.75|616.67|614.57|6
1733705440000|2024-12-09 00:50:40|616.66|614.56|616.4|614.3|616.66|614.56|616.39|614.29|15
1733705450000|2024-12-09 00:50:50|616.39|614.29|616.36|614.26|616.39|614.29|616.36|614.26|4
1733705460000|2024-12-09 00:51:00|616.35|614.25|616.3|614.2|616.35|614.25|616.3|614.2|8
1733705470000|2024-12-09 00:51:10|616.29|614.19|616.51|614.41|616.51|614.41|616.29|614.19|11
1733705480000|2024-12-09 00:51:20|616.63|614.53|616.61|614.51|616.63|614.53|616.61|614.51|7
1733705490000|2024-12-09 00:51:30|616.6|614.5|616.25|614.15|616.6|614.5|616.25|614.15|14
1733705500000|2024-12-09 00:51:40|616.24|614.14|616.22|614.12|616.25|614.15|616.22|614.12|5
1733705510000|2024-12-09 00:51:50|616.23|614.13|616.16|614.06|616.23|614.13|616.15|614.05|7
1733705520000|2024-12-09 00:52:00|616.15|614.05|616.42|614.32|616.43|614.33|616.13|614.03|13
1733705530000|2024-12-09 00:52:10|616.43|614.33|616.54|614.44|616.66|614.56|616.43|614.33|16
1733705540000|2024-12-09 00:52:20|616.44|614.34|615.39|613.29|616.44|614.34|615.34|613.24|14
1733705550000|2024-12-09 00:52:30|615.38|613.28|615.36|613.26|615.38|613.28|615.34|613.24|11
1733705560000|2024-12-09 00:52:40|615.37|613.27|615.48|613.38|615.48|613.38|615.37|613.27|14
1733705570000|2024-12-09 00:52:50|615.49|613.39|615.41|613.31|615.52|613.42|615.41|613.31|14
1733705580000|2024-12-09 00:53:00|615.4|613.3|615.15|613.05|615.4|613.3|615.15|613.05|13
1733705590000|2024-12-09 00:53:10|615.16|613.06|615.05|612.95|615.16|613.06|615.05|612.95|13
1733705600000|2024-12-09 00:53:20|615.04|612.94|614.74|612.64|615.04|612.94|614.74|612.64|16
1733705610000|2024-12-09 00:53:30|614.73|612.63|614.53|612.43|614.73|612.63|614.52|612.42|14
1733705620000|2024-12-09 00:53:40|614.49|612.39|614.48|612.38|614.49|612.39|614.44|612.34|13
1733705630000|2024-12-09 00:53:50|614.47|612.37|614.34|612.24|614.48|612.38|614.33|612.23|14
1733705640000|2024-12-09 00:54:00|614.35|612.25|613.96|611.86|614.36|612.26|613.96|611.86|12
1733705650000|2024-12-09 00:54:10|613.95|611.85|614.1|612|614.1|612|613.94|611.84|10
1733705660000|2024-12-09 00:54:20|614.31|612.21|614.3|612.2|614.32|612.22|614.24|612.14|12
1733705670000|2024-12-09 00:54:30|614.33|612.23|614.28|612.18|614.33|612.23|614.28|612.18|8
1733705680000|2024-12-09 00:54:40|614.27|612.17|614.08|611.98|614.27|612.17|614.08|611.98|10
1733705690000|2024-12-09 00:54:50|614.07|611.97|613.85|611.75|614.09|611.99|613.85|611.75|11
1733705700000|2024-12-09 00:55:00|613.84|611.74|613.64|611.54|613.84|611.74|613.61|611.51|5
1733705710000|2024-12-09 00:55:10|613.63|611.53|612.91|610.81|613.63|611.53|612.77|610.67|22
1733705720000|2024-12-09 00:55:20|612.9|610.8|612.92|610.82|612.94|610.84|612.9|610.8|17
1733705730000|2024-12-09 00:55:30|612.91|610.81|612.62|610.52|612.92|610.82|612.62|610.52|16
1733705740000|2024-12-09 00:55:40|612.56|610.46|612.37|610.27|612.56|610.46|612.37|610.27|16
1733705750000|2024-12-09 00:55:50|612.36|610.26|612.09|609.99|612.36|610.26|612.09|609.99|16
1733705760000|2024-12-09 00:56:00|612.08|609.98|612.25|610.15|612.25|610.15|612.05|609.95|14
1733705770000|2024-12-09 00:56:10|612.19|610.09|612.21|610.11|612.27|610.17|612.19|610.09|14
1733705780000|2024-12-09 00:56:20|612.29|610.19|612.59|610.49|612.65|610.55|612.29|610.19|16
1733705790000|2024-12-09 00:56:30|612.6|610.5|612.73|610.63|612.74|610.64|612.6|610.5|10
1733705800000|2024-12-09 00:56:40|612.72|610.62|612.74|610.64|612.74|610.64|612.72|610.62|7
1733705810000|2024-12-09 00:56:50|612.73|610.63|612.87|610.77|612.88|610.78|612.72|610.62|10
1733705820000|2024-12-09 00:57:00|612.88|610.78|612.89|610.79|612.9|610.8|612.88|610.78|4
1733705830000|2024-12-09 00:57:10|612.84|610.74|612.44|610.34|612.84|610.74|612.44|610.34|12
1733705840000|2024-12-09 00:57:20|612.43|610.33|612.37|610.27|612.43|610.33|612.37|610.27|7
1733705850000|2024-12-09 00:57:30|612.39|610.29|613.08|610.98|613.1|611|612.39|610.29|18
1733705860000|2024-12-09 00:57:40|613.16|611.06|613.3|611.2|613.34|611.24|613.16|611.06|20
1733705870000|2024-12-09 00:57:50|613.29|611.19|613.3|611.2|613.3|611.2|613.28|611.18|8
1733705880000|2024-12-09 00:58:00|613.29|611.19|613.73|611.63|613.73|611.63|613.29|611.19|23
1733705890000|2024-12-09 00:58:10|613.74|611.64|613.79|611.69|613.8|611.7|613.74|611.64|9
1733705900000|2024-12-09 00:58:20|613.8|611.7|614.5|612.4|614.5|612.4|613.8|611.7|15
1733705910000|2024-12-09 00:58:30|614.49|612.39|615.01|612.91|615.01|612.91|614.49|612.39|10
1733705920000|2024-12-09 00:58:40|614.96|612.86|614.95|612.85|614.97|612.87|614.95|612.85|6
1733705930000|2024-12-09 00:58:50|614.96|612.86|614.85|612.75|614.96|612.86|614.85|612.75|12
1733705940000|2024-12-09 00:59:00|614.84|612.74|614.62|612.52|614.84|612.74|614.62|612.52|11
1733705950000|2024-12-09 00:59:10|614.53|612.43|614.26|612.16|614.53|612.43|614.26|612.16|14
1733705960000|2024-12-09 00:59:20|614.27|612.17|614.23|612.13|614.27|612.17|614.23|612.13|5
1733705970000|2024-12-09 00:59:30|614.22|612.12|614.22|612.12|614.24|612.14|614.2|612.1|13
1733705980000|2024-12-09 00:59:40|614.21|612.11|614.08|611.98|614.21|612.11|614.08|611.98|7
1733705990000|2024-12-09 00:59:50|614.07|611.97|614.05|611.95|614.07|611.97|614.05|611.95|3
1733706000000|2024-12-09 01:00:00|614.04|611.94|613.7|611.6|614.04|611.94|613.7|611.6|12
1733706010000|2024-12-09 01:00:10|613.69|611.59|614.07|611.97|614.07|611.97|613.69|611.59|10
1733706020000|2024-12-09 01:00:20|614.08|611.98|614.09|611.99|614.15|612.05|614.07|611.97|14
1733706030000|2024-12-09 01:00:30|614.1|612|614.07|611.97|614.11|612.01|614.04|611.94|5
1733706040000|2024-12-09 01:00:40|614.08|611.98|614.07|611.97|614.11|612.01|614.06|611.96|13
1733706050000|2024-12-09 01:00:50|614.06|611.96|613.93|611.83|614.06|611.96|613.93|611.83|9
1733706060000|2024-12-09 01:01:00|613.92|611.82|613.93|611.83|613.93|611.83|613.92|611.82|6
1733706070000|2024-12-09 01:01:10|613.92|611.82|613.96|611.86|613.99|611.89|613.86|611.76|17
1733706080000|2024-12-09 01:01:20|613.97|611.87|613.91|611.81|613.98|611.88|613.9|611.8|9
1733706090000|2024-12-09 01:01:30|613.94|611.84|614.06|611.96|614.23|612.13|613.92|611.82|17
1733706100000|2024-12-09 01:01:40|614.05|611.95|614.04|611.94|614.05|611.95|614.03|611.93|4
1733706110000|2024-12-09 01:01:50|614.05|611.95|613.98|611.88|614.12|612.02|613.96|611.86|12
1733706120000|2024-12-09 01:02:00|613.99|611.89|613.33|611.23|613.99|611.89|613.32|611.22|17
1733706130000|2024-12-09 01:02:10|613.32|611.22|612.93|610.83|613.32|611.22|612.93|610.83|19
1733706140000|2024-12-09 01:02:20|612.86|610.76|613.11|611.01|613.11|611.01|612.85|610.75|15
1733706150000|2024-12-09 01:02:30|613.08|610.98|612.97|610.87|613.1|611|612.97|610.87|14
1733706160000|2024-12-09 01:02:40|612.98|610.88|612.95|610.85|612.98|610.88|612.95|610.85|6
1733706170000|2024-12-09 01:02:50|612.94|610.84|612.92|610.82|612.95|610.85|612.92|610.82|7
1733706180000|2024-12-09 01:03:00|613.01|610.91|613.06|610.96|613.06|610.96|612.97|610.87|10
1733706190000|2024-12-09 01:03:10|613.05|610.95|614.08|611.98|614.08|611.98|613.05|610.95|20
1733706200000|2024-12-09 01:03:20|614.09|611.99|614.03|611.93|614.11|612.01|614.03|611.93|13
1733706210000|2024-12-09 01:03:30|614.02|611.92|613.96|611.86|614.02|611.92|613.96|611.86|8
1733706220000|2024-12-09 01:03:40|614.04|611.94|615.32|613.22|615.32|613.22|614.04|611.94|24
1733706230000|2024-12-09 01:03:50|615.3|613.2|615.3|613.2|615.3|613.2|615.27|613.17|9
1733706240000|2024-12-09 01:04:00|615.29|613.19|615.6|613.5|615.6|613.5|615.29|613.19|14
1733706250000|2024-12-09 01:04:10|615.61|613.51|615.58|613.48|615.65|613.55|615.58|613.48|15
1733706260000|2024-12-09 01:04:20|615.57|613.47|615.27|613.17|615.57|613.47|615.27|613.17|19
1733706270000|2024-12-09 01:04:30|615.39|613.29|615.48|613.38|615.48|613.38|615.39|613.29|10
1733706280000|2024-12-09 01:04:40|615.47|613.37|615.56|613.46|615.57|613.47|615.34|613.24|15
1733706290000|2024-12-09 01:04:50|615.55|613.45|615.75|613.65|615.75|613.65|615.54|613.44|13
1733706300000|2024-12-09 01:05:00|615.76|613.66|616.14|614.04|616.15|614.05|615.76|613.66|16
1733706310000|2024-12-09 01:05:10|616.15|614.05|616.35|614.25|616.35|614.25|616.15|614.05|12
1733706320000|2024-12-09 01:05:20|616.36|614.26|616.43|614.33|616.44|614.34|616.36|614.26|16
1733706330000|2024-12-09 01:05:30|616.42|614.32|616.34|614.24|616.43|614.33|616.34|614.24|6
1733706340000|2024-12-09 01:05:40|616.33|614.23|616.3|614.2|616.34|614.24|616.3|614.2|10
1733706350000|2024-12-09 01:05:50|616.11|614.01|616.16|614.06|616.25|614.15|616.09|613.99|6
1733706360000|2024-12-09 01:06:00|616.07|613.97|616.11|614.01|616.13|614.03|616.05|613.95|10
1733706370000|2024-12-09 01:06:10|616.05|613.95|615.87|613.77|616.05|613.95|615.87|613.77|7
1733706380000|2024-12-09 01:06:20|615.8|613.7|616.12|614.02|616.12|614.02|615.75|613.65|22
1733706390000|2024-12-09 01:06:30|616.13|614.03|616.36|614.26|616.36|614.26|616.13|614.03|15
1733706400000|2024-12-09 01:06:40|616.37|614.27|616.52|614.42|616.52|614.42|616.37|614.27|16
1733706410000|2024-12-09 01:06:50|616.5|614.4|616.47|614.37|616.51|614.41|616.47|614.37|6
1733706420000|2024-12-09 01:07:00|616.46|614.36|616.71|614.61|616.71|614.61|616.43|614.33|11
1733706430000|2024-12-09 01:07:10|616.7|614.6|616.7|614.6|616.74|614.64|616.69|614.59|10
1733706440000|2024-12-09 01:07:20|616.83|614.73|617.18|615.08|617.18|615.08|616.83|614.73|12
1733706450000|2024-12-09 01:07:30|617.19|615.09|617.23|615.13|617.25|615.15|617.18|615.08|10
1733706460000|2024-12-09 01:07:40|617.12|615.02|617.04|614.94|617.12|615.02|617.03|614.93|6
1733706470000|2024-12-09 01:07:50|617.03|614.93|616.69|614.59|617.03|614.93|616.69|614.59|14
1733706480000|2024-12-09 01:08:00|616.68|614.58|616.64|614.54|616.68|614.58|616.62|614.52|9
1733706490000|2024-12-09 01:08:10|616.7|614.6|616.96|614.86|616.97|614.87|616.7|614.6|21
1733706500000|2024-12-09 01:08:20|616.95|614.85|616.86|614.76|616.95|614.85|616.86|614.76|7
1733706510000|2024-12-09 01:08:30|616.78|614.68|616.56|614.46|616.78|614.68|616.56|614.46|12
1733706520000|2024-12-09 01:08:40|616.49|614.39|616.3|614.2|616.49|614.39|616.3|614.2|10
1733706530000|2024-12-09 01:08:50|616.29|614.19|616.24|614.14|616.29|614.19|616.24|614.14|6
1733706540000|2024-12-09 01:09:00|616.25|614.15|616.3|614.2|616.3|614.2|616.22|614.12|7
1733706550000|2024-12-09 01:09:10|616.31|614.21|616.47|614.37|616.49|614.39|616.31|614.21|18
1733706560000|2024-12-09 01:09:20|616.46|614.36|616.11|614.01|616.46|614.36|616.11|614.01|9
1733706570000|2024-12-09 01:09:30|615.99|613.89|615.6|613.5|615.99|613.89|615.6|613.5|18
1733706580000|2024-12-09 01:09:40|615.59|613.49|615.45|613.35|615.59|613.49|615.45|613.35|11
1733706590000|2024-12-09 01:09:50|615.38|613.28|614.75|612.65|615.38|613.28|614.75|612.65|23
1733706600000|2024-12-09 01:10:00|614.74|612.64|614.34|612.24|614.74|612.64|614.31|612.21|21
1733706610000|2024-12-09 01:10:10|614.35|612.25|614.3|612.2|614.35|612.25|614.3|612.2|8
1733706620000|2024-12-09 01:10:20|614.31|612.21|613.98|611.88|614.31|612.21|613.98|611.88|15
1733706630000|2024-12-09 01:10:30|613.97|611.87|613.83|611.73|613.99|611.89|613.83|611.73|12
1733706640000|2024-12-09 01:10:40|613.82|611.72|613.17|611.07|613.82|611.72|613.17|611.07|19
1733706650000|2024-12-09 01:10:50|613.18|611.08|613.17|611.07|613.2|611.1|613.17|611.07|10
1733706660000|2024-12-09 01:11:00|613.18|611.08|614.18|612.08|614.18|612.08|613.17|611.07|16
1733706670000|2024-12-09 01:11:10|614.19|612.09|615.66|613.56|615.66|613.56|614.19|612.09|22
1733706680000|2024-12-09 01:11:20|615.65|613.55|615.73|613.63|615.73|613.63|615.65|613.55|12
1733706690000|2024-12-09 01:11:30|615.74|613.64|615.69|613.59|615.75|613.65|615.69|613.59|9
1733706700000|2024-12-09 01:11:40|615.68|613.58|615.45|613.35|615.68|613.58|615.45|613.35|15
1733706710000|2024-12-09 01:11:50|615.44|613.34|615.28|613.18|615.44|613.34|615.28|613.18|8
1733706720000|2024-12-09 01:12:00|615.27|613.17|614.88|612.78|615.27|613.17|614.88|612.78|14
1733706730000|2024-12-09 01:12:10|614.89|612.79|614.74|612.64|614.89|612.79|614.74|612.64|13
1733706740000|2024-12-09 01:12:20|614.6|612.5|614.55|612.45|614.6|612.5|614.55|612.45|6
1733706750000|2024-12-09 01:12:30|614.6|612.5|614.59|612.49|614.6|612.5|614.58|612.48|10
1733706760000|2024-12-09 01:12:40|614.47|612.37|614.52|612.42|614.53|612.43|614.47|612.37|6
1733706770000|2024-12-09 01:12:50|614.51|612.41|614.33|612.23|614.51|612.41|614.33|612.23|10
1733706780000|2024-12-09 01:13:00|614.32|612.22|614.45|612.35|614.46|612.36|614.3|612.2|15
1733706790000|2024-12-09 01:13:10|614.46|612.36|614.47|612.37|614.47|612.37|614.46|612.36|4
1733706800000|2024-12-09 01:13:20|614.48|612.38|614.69|612.59|614.69|612.59|614.48|612.38|13
1733706810000|2024-12-09 01:13:30|614.7|612.6|614.49|612.39|614.7|612.6|614.49|612.39|7
1733706820000|2024-12-09 01:13:40|614.48|612.38|614.48|612.38|614.48|612.38|614.43|612.33|10
1733706830000|2024-12-09 01:13:50|614.49|612.39|615.35|613.25|615.35|613.25|614.48|612.38|17
1733706840000|2024-12-09 01:14:00|615.36|613.26|616.3|614.2|616.35|614.25|615.36|613.26|20
1733706850000|2024-12-09 01:14:10|616.29|614.19|615.78|613.68|616.29|614.19|615.78|613.68|22
1733706860000|2024-12-09 01:14:20|615.77|613.67|615.46|613.36|615.77|613.67|615.46|613.36|24
1733706870000|2024-12-09 01:14:30|615.45|613.35|615.4|613.3|615.45|613.35|615.4|613.3|6
1733706880000|2024-12-09 01:14:40|615.39|613.29|615.48|613.38|615.5|613.4|615.38|613.28|7
1733706890000|2024-12-09 01:14:50|615.47|613.37|615.46|613.36|615.49|613.39|615.46|613.36|6
1733706900000|2024-12-09 01:15:00|615.31|613.21|615.08|612.98|615.31|613.21|615.08|612.98|14
1733706910000|2024-12-09 01:15:10|615.07|612.97|615.13|613.03|615.13|613.03|615.05|612.95|8
1733706920000|2024-12-09 01:15:20|615.14|613.04|615.44|613.34|615.45|613.35|615.14|613.04|10
1733706930000|2024-12-09 01:15:30|615.45|613.35|615.41|613.31|615.46|613.36|615.41|613.31|7
1733706940000|2024-12-09 01:15:40|615.4|613.3|615.28|613.18|615.4|613.3|615.26|613.16|9
1733706950000|2024-12-09 01:15:50|615.22|613.12|615.03|612.93|615.22|613.12|615.03|612.93|17
1733706960000|2024-12-09 01:16:00|615.02|612.92|614.99|612.89|615.02|612.92|614.99|612.89|4
1733706970000|2024-12-09 01:16:10|614.96|612.86|614.53|612.43|614.96|612.86|614.53|612.43|19
1733706980000|2024-12-09 01:16:20|614.44|612.34|614.29|612.19|614.44|612.34|614.27|612.17|18
1733706990000|2024-12-09 01:16:30|614.28|612.18|614.24|612.14|614.3|612.2|614.24|612.14|10
1733707000000|2024-12-09 01:16:40|614.26|612.16|614.53|612.43|614.54|612.44|614.26|612.16|11
1733707010000|2024-12-09 01:16:50|614.55|612.45|615.03|612.93|615.03|612.93|614.55|612.45|10
1733707020000|2024-12-09 01:17:00|615.04|612.94|614.61|612.51|615.08|612.98|614.61|612.51|20
1733707030000|2024-12-09 01:17:10|614.6|612.5|614.37|612.27|614.6|612.5|614.37|612.27|11
1733707040000|2024-12-09 01:17:20|614.36|612.26|614.33|612.23|614.37|612.27|614.33|612.23|6
1733707050000|2024-12-09 01:17:30|614.32|612.22|614.29|612.19|614.32|612.22|614.29|612.19|6
1733707060000|2024-12-09 01:17:40|614.3|612.2|614.31|612.21|614.31|612.21|614.3|612.2|6
1733707070000|2024-12-09 01:17:50|614.3|612.2|614.03|611.93|614.31|612.21|614.03|611.93|12
1733707080000|2024-12-09 01:18:00|613.94|611.84|613.74|611.64|613.94|611.84|613.74|611.64|7
1733707090000|2024-12-09 01:18:10|613.75|611.65|613.52|611.42|613.75|611.65|613.52|611.42|15
1733707100000|2024-12-09 01:18:20|613.4|611.3|613.36|611.26|613.4|611.3|613.36|611.26|7
1733707110000|2024-12-09 01:18:30|613.35|611.25|613.04|610.94|613.35|611.25|613.04|610.94|18
1733707120000|2024-12-09 01:18:40|613.03|610.93|612.79|610.69|613.03|610.93|612.79|610.69|9
1733707130000|2024-12-09 01:18:50|612.78|610.68|612.73|610.63|612.78|610.68|612.72|610.62|13
1733707140000|2024-12-09 01:19:00|612.74|610.64|612.93|610.83|612.93|610.83|612.74|610.64|18
1733707150000|2024-12-09 01:19:10|612.92|610.82|612.91|610.81|612.94|610.84|612.9|610.8|10
1733707160000|2024-12-09 01:19:20|612.92|610.82|612.58|610.48|612.92|610.82|612.58|610.48|9
1733707170000|2024-12-09 01:19:30|612.59|610.49|612.56|610.46|612.59|610.49|612.55|610.45|9
1733707180000|2024-12-09 01:19:40|612.55|610.45|612.44|610.34|612.55|610.45|612.44|610.34|9
1733707190000|2024-12-09 01:19:50|612.43|610.33|612.41|610.31|612.43|610.33|612.41|610.31|3
1733707200000|2024-12-09 01:20:00|612.54|610.44|612.4|610.3|612.54|610.44|612.4|610.3|9
1733707210000|2024-12-09 01:20:10|612.41|610.31|612.78|610.68|612.78|610.68|612.38|610.28|12
1733707220000|2024-12-09 01:20:20|612.79|610.69|613.1|611|613.12|611.02|612.79|610.69|19
1733707230000|2024-12-09 01:20:30|613.11|611.01|613.23|611.13|613.23|611.13|613.09|610.99|13
1733707240000|2024-12-09 01:20:40|613.25|611.15|613.63|611.53|613.63|611.53|613.25|611.15|19
1733707250000|2024-12-09 01:20:50|613.64|611.54|613.65|611.55|613.67|611.57|613.64|611.54|6
1733707260000|2024-12-09 01:21:00|613.66|611.56|613.79|611.69|613.83|611.73|613.66|611.56|10
1733707270000|2024-12-09 01:21:10|613.78|611.68|613.74|611.64|613.8|611.7|613.68|611.58|8
1733707280000|2024-12-09 01:21:20|613.75|611.65|613.72|611.62|613.94|611.84|613.72|611.62|17
1733707290000|2024-12-09 01:21:30|613.71|611.61|613.67|611.57|613.71|611.61|613.66|611.56|13
1733707300000|2024-12-09 01:21:40|613.66|611.56|613.4|611.3|613.66|611.56|613.4|611.3|14
1733707310000|2024-12-09 01:21:50|613.3|611.2|613.13|611.03|613.3|611.2|613.12|611.02|15
1733707320000|2024-12-09 01:22:00|613.12|611.02|613.14|611.04|613.14|611.04|613.05|610.95|15
1733707330000|2024-12-09 01:22:10|613.15|611.05|613.16|611.06|613.17|611.07|613.14|611.04|8
1733707340000|2024-12-09 01:22:20|613.15|611.05|613.39|611.29|613.4|611.3|613.15|611.05|13
1733707350000|2024-12-09 01:22:30|613.38|611.28|613.43|611.33|613.44|611.34|613.37|611.27|9
1733707360000|2024-12-09 01:22:40|613.44|611.34|613.4|611.3|613.44|611.34|613.39|611.29|9
1733707370000|2024-12-09 01:22:50|613.39|611.29|613.47|611.37|613.5|611.4|613.39|611.29|7
1733707380000|2024-12-09 01:23:00|613.46|611.36|613.63|611.53|613.63|611.53|613.44|611.34|7
1733707390000|2024-12-09 01:23:10|613.58|611.48|613.81|611.71|613.81|611.71|613.58|611.48|11
1733707400000|2024-12-09 01:23:20|613.82|611.72|614.12|612.02|614.13|612.03|613.82|611.72|17
1733707410000|2024-12-09 01:23:30|614.11|612.01|613.97|611.87|614.13|612.03|613.95|611.85|17
1733707420000|2024-12-09 01:23:40|613.96|611.86|613.85|611.75|613.96|611.86|613.85|611.75|7
1733707430000|2024-12-09 01:23:50|613.84|611.74|613.46|611.36|613.84|611.74|613.46|611.36|16
1733707440000|2024-12-09 01:24:00|613.45|611.35|613.49|611.39|613.5|611.4|613.4|611.3|13
1733707450000|2024-12-09 01:24:10|613.48|611.38|613.66|611.56|613.74|611.64|613.46|611.36|10
1733707460000|2024-12-09 01:24:20|613.65|611.55|613.58|611.48|613.65|611.55|613.58|611.48|5
1733707470000|2024-12-09 01:24:30|613.57|611.47|613.48|611.38|613.57|611.47|613.48|611.38|3
1733707480000|2024-12-09 01:24:40|613.47|611.37|613.47|611.37|613.47|611.37|613.47|611.37|1
1733707490000|2024-12-09 01:24:50|613.41|611.31|613.4|611.3|613.42|611.32|613.4|611.3|9
1733707500000|2024-12-09 01:25:00|613.39|611.29|613.42|611.32|613.43|611.33|613.38|611.28|5
1733707510000|2024-12-09 01:25:10|613.5|611.4|614.02|611.92|614.05|611.95|613.5|611.4|19
1733707520000|2024-12-09 01:25:20|614.03|611.93|614.33|612.23|614.33|612.23|614.02|611.92|19
1733707530000|2024-12-09 01:25:30|614.32|612.22|614.62|612.52|614.62|612.52|614.32|612.22|20
1733707540000|2024-12-09 01:25:40|614.67|612.57|614.68|612.58|614.68|612.58|614.65|612.55|5
1733707550000|2024-12-09 01:25:50|614.69|612.59|615.12|613.02|615.12|613.02|614.69|612.59|18
1733707560000|2024-12-09 01:26:00|615.13|613.03|615.42|613.32|615.43|613.33|615.13|613.03|21
1733707570000|2024-12-09 01:26:10|615.43|613.33|615.04|612.94|615.44|613.34|615.04|612.94|21
1733707580000|2024-12-09 01:26:20|615.03|612.93|614.7|612.6|615.03|612.93|614.7|612.6|12
1733707590000|2024-12-09 01:26:30|614.69|612.59|614.38|612.28|614.69|612.59|614.38|612.28|16
1733707600000|2024-12-09 01:26:40|614.37|612.27|614.29|612.19|614.37|612.27|614.29|612.19|9
1733707610000|2024-12-09 01:26:50|614.28|612.18|614.2|612.1|614.28|612.18|614.2|612.1|7
1733707620000|2024-12-09 01:27:00|614.19|612.09|614.09|611.99|614.21|612.11|614.09|611.99|8
1733707630000|2024-12-09 01:27:10|614.08|611.98|613.86|611.76|614.08|611.98|613.84|611.74|9
1733707640000|2024-12-09 01:27:20|613.85|611.75|613.78|611.68|613.85|611.75|613.78|611.68|10
1733707650000|2024-12-09 01:27:30|613.79|611.69|613.79|611.69|613.8|611.7|613.78|611.68|7
1733707660000|2024-12-09 01:27:40|613.78|611.68|613.9|611.8|613.9|611.8|613.78|611.68|4
1733707670000|2024-12-09 01:27:50|614.04|611.94|614.04|611.94|614.06|611.96|614.04|611.94|5
1733707680000|2024-12-09 01:28:00|614.05|611.95|614.51|612.41|614.51|612.41|614.04|611.94|9
1733707690000|2024-12-09 01:28:10|614.5|612.4|614.55|612.45|614.56|612.46|614.5|612.4|7
1733707700000|2024-12-09 01:28:20|614.54|612.44|614.27|612.17|614.56|612.46|614.27|612.17|12
1733707710000|2024-12-09 01:28:30|614.25|612.15|614.03|611.93|614.25|612.15|614.03|611.93|16
1733707720000|2024-12-09 01:28:40|614.04|611.94|614.67|612.57|614.67|612.57|614.04|611.94|17
1733707730000|2024-12-09 01:28:50|614.66|612.56|614.69|612.59|614.7|612.6|614.66|612.56|8
1733707740000|2024-12-09 01:29:00|614.7|612.6|614.68|612.58|614.7|612.6|614.68|612.58|7
1733707750000|2024-12-09 01:29:10|614.73|612.63|614.79|612.69|614.79|612.69|614.73|612.63|5
1733707760000|2024-12-09 01:29:20|614.78|612.68|615.21|613.11|615.21|613.11|614.78|612.68|15
1733707770000|2024-12-09 01:29:30|615.22|613.12|615.19|613.09|615.27|613.17|615.13|613.03|17
1733707780000|2024-12-09 01:29:40|615.41|613.31|615.51|613.41|615.51|613.41|615.38|613.28|11
1733707790000|2024-12-09 01:29:50|615.52|613.42|615.64|613.54|615.64|613.54|615.52|613.42|9
1733707800000|2024-12-09 01:30:00|615.65|613.55|615.85|613.75|615.85|613.75|615.65|613.55|12
1733707810000|2024-12-09 01:30:10|615.84|613.74|615.93|613.83|615.94|613.84|615.84|613.74|7
1733707820000|2024-12-09 01:30:20|615.92|613.82|615.87|613.77|615.94|613.84|615.87|613.77|5
1733707830000|2024-12-09 01:30:30|615.93|613.83|616.08|613.98|616.09|613.99|615.85|613.75|16
1733707840000|2024-12-09 01:30:40|616.07|613.97|616.06|613.96|616.09|613.99|616.06|613.96|5
1733707850000|2024-12-09 01:30:50|616.05|613.95|616.1|614|616.11|614.01|616.05|613.95|6
1733707860000|2024-12-09 01:31:00|616.09|613.99|615.83|613.73|616.09|613.99|615.83|613.73|10
1733707870000|2024-12-09 01:31:10|615.82|613.72|615.78|613.68|615.82|613.72|615.78|613.68|5
1733707880000|2024-12-09 01:31:20|615.77|613.67|616.14|614.04|616.22|614.12|615.76|613.66|14
1733707890000|2024-12-09 01:31:30|616.13|614.03|616.27|614.17|616.27|614.17|616.12|614.02|11
1733707900000|2024-12-09 01:31:40|616.28|614.18|616.56|614.46|616.57|614.47|616.27|614.17|14
1733707910000|2024-12-09 01:31:50|616.57|614.47|616.59|614.49|616.59|614.49|616.55|614.45|9
1733707920000|2024-12-09 01:32:00|616.6|614.5|616.65|614.55|616.67|614.57|616.58|614.48|13
1733707930000|2024-12-09 01:32:10|616.66|614.56|616.56|614.46|616.66|614.56|616.56|614.46|12
1733707940000|2024-12-09 01:32:20|616.55|614.45|616.48|614.38|616.55|614.45|616.48|614.38|5
1733707950000|2024-12-09 01:32:30|616.47|614.37|616.17|614.07|616.47|614.37|616.14|614.04|15
1733707960000|2024-12-09 01:32:40|616.16|614.06|616.15|614.05|616.16|614.06|616.15|614.05|2
1733707970000|2024-12-09 01:32:50|616.14|614.04|616.01|613.91|616.14|614.04|616.01|613.91|4
1733707980000|2024-12-09 01:33:00|616|613.9|616.03|613.93|616.03|613.93|615.98|613.88|4
1733707990000|2024-12-09 01:33:10|616.02|613.92|616.06|613.96|616.06|613.96|616.02|613.92|3
1733708000000|2024-12-09 01:33:20|616.07|613.97|616.03|613.93|616.07|613.97|616.03|613.93|7
1733708010000|2024-12-09 01:33:30|616.02|613.92|616.14|614.04|616.15|614.05|615.99|613.89|7
1733708020000|2024-12-09 01:33:40|616.11|614.01|616.11|614.01|616.13|614.03|616.11|614.01|11
1733708030000|2024-12-09 01:33:50|616.12|614.02|616.15|614.05|616.18|614.08|616.11|614.01|9
1733708040000|2024-12-09 01:34:00|616.14|614.04|616.23|614.13|616.23|614.13|616.12|614.02|7
1733708050000|2024-12-09 01:34:10|616.22|614.12|616.2|614.1|616.22|614.12|616.2|614.1|7
1733708060000|2024-12-09 01:34:20|616.21|614.11|616.25|614.15|616.25|614.15|616.2|614.1|3
1733708070000|2024-12-09 01:34:30|616.34|614.24|616.43|614.33|616.44|614.34|616.34|614.24|6
1733708080000|2024-12-09 01:34:40|616.42|614.32|616.3|614.2|616.42|614.32|616.3|614.2|5
1733708090000|2024-12-09 01:34:50|616.24|614.14|616.19|614.09|616.24|614.14|616.19|614.09|9
1733708100000|2024-12-09 01:35:00|616.18|614.08|616.24|614.14|616.24|614.14|616.14|614.04|7
1733708110000|2024-12-09 01:35:10|616.23|614.13|616.2|614.1|616.24|614.14|616.2|614.1|6
1733708120000|2024-12-09 01:35:20|616.19|614.09|616.05|613.95|616.19|614.09|616.05|613.95|4
1733708130000|2024-12-09 01:35:30|616.04|613.94|616.02|613.92|616.04|613.94|616.02|613.92|5
1733708140000|2024-12-09 01:35:40|616.01|613.91|615.96|613.86|616.01|613.91|615.96|613.86|6
1733708150000|2024-12-09 01:35:50|615.95|613.85|615.84|613.74|615.95|613.85|615.84|613.74|6
1733708160000|2024-12-09 01:36:00|615.83|613.73|615.75|613.65|615.83|613.73|615.75|613.65|3
1733708170000|2024-12-09 01:36:10|615.74|613.64|615.29|613.19|615.74|613.64|615.23|613.13|21
1733708180000|2024-12-09 01:36:20|615.28|613.18|615.24|613.14|615.29|613.19|615.24|613.14|9
1733708190000|2024-12-09 01:36:30|615.23|613.13|615.2|613.1|615.23|613.13|615.2|613.1|4
1733708200000|2024-12-09 01:36:40|615.21|613.11|615.21|613.11|615.21|613.11|615.21|613.11|1
1733708210000|2024-12-09 01:36:50|615.09|612.99|614.37|612.27|615.09|612.99|614.37|612.27|25
1733708220000|2024-12-09 01:37:00|614.39|612.29|613.42|611.32|614.39|612.29|613.42|611.32|30
1733708230000|2024-12-09 01:37:10|613.4|611.3|612.91|610.81|613.4|611.3|612.91|610.81|16
1733708240000|2024-12-09 01:37:20|612.9|610.8|612.89|610.79|612.9|610.8|612.86|610.76|7
1733708250000|2024-12-09 01:37:30|612.88|610.78|613.17|611.07|613.18|611.08|612.88|610.78|11
1733708260000|2024-12-09 01:37:40|613.16|611.06|613.19|611.09|613.19|611.09|613.15|611.05|12
1733708270000|2024-12-09 01:37:50|613.18|611.08|613.13|611.03|613.18|611.08|613.13|611.03|6
1733708280000|2024-12-09 01:38:00|613.19|611.09|614.28|612.18|614.3|612.2|613.19|611.09|21
1733708290000|2024-12-09 01:38:10|614.29|612.19|614.17|612.07|614.29|612.19|614.17|612.07|13
1733708300000|2024-12-09 01:38:20|614.16|612.06|614.09|611.99|614.16|612.06|614.08|611.98|12
1733708310000|2024-12-09 01:38:30|614.08|611.98|613.77|611.67|614.08|611.98|613.77|611.67|12
1733708320000|2024-12-09 01:38:40|613.76|611.66|613.73|611.63|613.76|611.66|613.73|611.63|4
1733708330000|2024-12-09 01:38:50|613.8|611.7|614|611.9|614.02|611.92|613.79|611.69|11
1733708340000|2024-12-09 01:39:00|614.01|611.91|613.92|611.82|614.02|611.92|613.92|611.82|13
1733708350000|2024-12-09 01:39:10|613.91|611.81|613.74|611.64|613.91|611.81|613.73|611.63|10
1733708360000|2024-12-09 01:39:20|613.75|611.65|613.77|611.67|613.77|611.67|613.74|611.64|5
1733708370000|2024-12-09 01:39:30|613.79|611.69|613.79|611.69|613.79|611.69|613.78|611.68|3
1733708380000|2024-12-09 01:39:40|613.78|611.68|613.27|611.17|613.78|611.68|613.27|611.17|27
1733708390000|2024-12-09 01:39:50|613.26|611.16|613.21|611.11|613.26|611.16|613.21|611.11|5
1733708400000|2024-12-09 01:40:00|613.2|611.1|614.53|612.43|614.53|612.43|613.18|611.08|19
1733708410000|2024-12-09 01:40:10|614.52|612.42|614.36|612.26|614.55|612.45|614.36|612.26|21
1733708420000|2024-12-09 01:40:20|614.35|612.25|613.83|611.73|614.35|612.25|613.83|611.73|24
1733708430000|2024-12-09 01:40:30|613.82|611.72|613.86|611.76|613.86|611.76|613.74|611.64|14
1733708440000|2024-12-09 01:40:40|613.85|611.75|614.14|612.04|614.14|612.04|613.85|611.75|11
1733708450000|2024-12-09 01:40:50|614.16|612.06|614.31|612.21|614.31|612.21|614.16|612.06|16
1733708460000|2024-12-09 01:41:00|614.32|612.22|614.33|612.23|614.33|612.23|614.32|612.22|2
1733708470000|2024-12-09 01:41:10|614.34|612.24|614.35|612.25|614.43|612.33|614.34|612.24|10
1733708480000|2024-12-09 01:41:20|614.34|612.24|614.11|612.01|614.34|612.24|614.1|612|8
1733708490000|2024-12-09 01:41:30|614.09|611.99|613.97|611.87|614.09|611.99|613.97|611.87|17
1733708500000|2024-12-09 01:41:40|613.96|611.86|613.88|611.78|613.96|611.86|613.87|611.77|8
1733708510000|2024-12-09 01:41:50|613.87|611.77|613.85|611.75|613.88|611.78|613.85|611.75|5
1733708520000|2024-12-09 01:42:00|613.86|611.76|613.67|611.57|613.87|611.77|613.67|611.57|9
1733708530000|2024-12-09 01:42:10|613.43|611.33|613.4|611.3|613.45|611.35|613.4|611.3|12
1733708540000|2024-12-09 01:42:20|613.34|611.24|612.37|610.27|613.34|611.24|612.36|610.26|24
1733708550000|2024-12-09 01:42:30|612.38|610.28|612.99|610.89|613.01|610.91|612.37|610.27|17
1733708560000|2024-12-09 01:42:40|612.98|610.88|612.79|610.69|613|610.9|612.78|610.68|16
1733708570000|2024-12-09 01:42:50|612.78|610.68|612.83|610.73|612.84|610.74|612.74|610.64|12
1733708580000|2024-12-09 01:43:00|612.84|610.74|613.01|610.91|613.05|610.95|612.82|610.72|9
1733708590000|2024-12-09 01:43:10|613|610.9|612.95|610.85|613|610.9|612.93|610.83|13
1733708600000|2024-12-09 01:43:20|612.94|610.84|612.55|610.45|612.94|610.84|612.53|610.43|11
1733708610000|2024-12-09 01:43:30|612.56|610.46|612.65|610.55|612.66|610.56|612.52|610.42|9
1733708620000|2024-12-09 01:43:40|612.66|610.56|612.82|610.72|612.82|610.72|612.66|610.56|15
1733708630000|2024-12-09 01:43:50|612.81|610.71|612.75|610.65|612.81|610.71|612.75|610.65|8
1733708640000|2024-12-09 01:44:00|612.73|610.63|612.71|610.61|612.74|610.64|612.71|610.61|5
1733708650000|2024-12-09 01:44:10|612.72|610.62|612.96|610.86|612.99|610.89|612.72|610.62|15
1733708660000|2024-12-09 01:44:20|612.95|610.85|612.93|610.83|612.98|610.88|612.93|610.83|9
1733708670000|2024-12-09 01:44:30|613.13|611.03|613.16|611.06|613.17|611.07|613.13|611.03|8
1733708680000|2024-12-09 01:44:40|613.17|611.07|613.16|611.06|613.18|611.08|613.16|611.06|6
1733708690000|2024-12-09 01:44:50|613.15|611.05|613.13|611.03|613.15|611.05|613.13|611.03|3
1733708700000|2024-12-09 01:45:00|613.07|610.97|612.87|610.77|613.07|610.97|612.87|610.77|4
1733708710000|2024-12-09 01:45:10|612.86|610.76|612.81|610.71|612.94|610.84|612.81|610.71|10
1733708720000|2024-12-09 01:45:20|612.8|610.7|612.68|610.58|612.82|610.72|612.68|610.58|11
1733708730000|2024-12-09 01:45:30|612.67|610.57|612.65|610.55|612.67|610.57|612.65|610.55|3
1733708740000|2024-12-09 01:45:40|612.64|610.54|612.55|610.45|612.64|610.54|612.52|610.42|8
1733708750000|2024-12-09 01:45:50|612.61|610.51|612.59|610.49|612.63|610.53|612.55|610.45|10
1733708760000|2024-12-09 01:46:00|612.58|610.48|612.24|610.14|612.58|610.48|612.24|610.14|10
1733708770000|2024-12-09 01:46:10|612.13|610.03|612.06|609.96|612.13|610.03|612|609.9|9
1733708780000|2024-12-09 01:46:20|612.05|609.95|611.98|609.88|612.05|609.95|611.98|609.88|8
1733708790000|2024-12-09 01:46:30|611.97|609.87|612.09|609.99|612.1|610|611.97|609.87|7
1733708800000|2024-12-09 01:46:40|612.1|610|612.1|610|612.11|610.01|612.1|610|3
1733708810000|2024-12-09 01:46:50|612.09|609.99|611.86|609.76|612.09|609.99|611.86|609.76|8
1733708820000|2024-12-09 01:47:00|611.85|609.75|611.58|609.48|611.85|609.75|611.58|609.48|18
1733708830000|2024-12-09 01:47:10|611.57|609.47|611.8|609.7|611.83|609.73|611.57|609.47|11
1733708840000|2024-12-09 01:47:20|611.79|609.69|611.64|609.54|611.79|609.69|611.64|609.54|4
1733708850000|2024-12-09 01:47:30|611.63|609.53|611.85|609.75|611.89|609.79|611.62|609.52|11
1733708860000|2024-12-09 01:47:40|611.86|609.76|611.74|609.64|611.86|609.76|611.74|609.64|12
1733708870000|2024-12-09 01:47:50|611.68|609.58|611.6|609.5|611.69|609.59|611.6|609.5|13
1733708880000|2024-12-09 01:48:00|611.59|609.49|611.55|609.45|611.59|609.49|611.55|609.45|7
1733708890000|2024-12-09 01:48:10|611.54|609.44|611.59|609.49|611.66|609.56|611.54|609.44|8
1733708900000|2024-12-09 01:48:20|611.58|609.48|611.38|609.28|611.59|609.49|611.38|609.28|9
1733708910000|2024-12-09 01:48:30|611.37|609.27|611.02|608.92|611.38|609.28|611.02|608.92|14
1733708920000|2024-12-09 01:48:40|611.01|608.91|610.92|608.82|611.01|608.91|610.92|608.82|11
1733708930000|2024-12-09 01:48:50|610.91|608.81|611.27|609.17|611.27|609.17|610.91|608.81|10
1733708940000|2024-12-09 01:49:00|611.28|609.18|611.3|609.2|611.31|609.21|611.28|609.18|9
1733708950000|2024-12-09 01:49:10|611.29|609.19|611.34|609.24|611.37|609.27|611.29|609.19|9
1733708960000|2024-12-09 01:49:20|611.33|609.23|611.55|609.45|611.55|609.45|611.33|609.23|8
1733708970000|2024-12-09 01:49:30|611.56|609.46|611.79|609.69|611.86|609.76|611.56|609.46|15
1733708980000|2024-12-09 01:49:40|611.78|609.68|611.74|609.64|611.8|609.7|611.74|609.64|7
1733708990000|2024-12-09 01:49:50|611.73|609.63|611.8|609.7|611.82|609.72|611.73|609.63|4
1733709000000|2024-12-09 01:50:00|611.82|609.72|611.56|609.46|611.83|609.73|611.56|609.46|12
1733709010000|2024-12-09 01:50:10|611.57|609.47|611.41|609.31|611.58|609.48|611.37|609.27|18
1733709020000|2024-12-09 01:50:20|611.42|609.32|611.5|609.4|611.51|609.41|611.41|609.31|4
1733709030000|2024-12-09 01:50:30|611.51|609.41|611.62|609.52|611.62|609.52|611.48|609.38|9
1733709040000|2024-12-09 01:50:40|611.63|609.53|612.13|610.03|612.13|610.03|611.63|609.53|12
1733709050000|2024-12-09 01:50:50|612.12|610.02|612.11|610.01|612.13|610.03|612.11|610.01|16
1733709060000|2024-12-09 01:51:00|612.12|610.02|612.46|610.36|612.46|610.36|612.11|610.01|15
1733709070000|2024-12-09 01:51:10|612.47|610.37|612.51|610.41|612.53|610.43|612.47|610.37|9
1733709080000|2024-12-09 01:51:20|612.36|610.26|612.03|609.93|612.36|610.26|612.03|609.93|19
1733709090000|2024-12-09 01:51:30|612.02|609.92|611.97|609.87|612.02|609.92|611.97|609.87|8
1733709100000|2024-12-09 01:51:40|612.01|609.91|612.11|610.01|612.16|610.06|612.01|609.91|15
1733709110000|2024-12-09 01:51:50|612.12|610.02|612.69|610.59|612.69|610.59|612.12|610.02|19
1733709120000|2024-12-09 01:52:00|612.7|610.6|612.72|610.62|612.73|610.63|612.69|610.59|13
1733709130000|2024-12-09 01:52:10|612.71|610.61|612.73|610.63|612.73|610.63|612.71|610.61|5
1733709140000|2024-12-09 01:52:20|612.67|610.57|612.59|610.49|612.67|610.57|612.59|610.49|4
1733709150000|2024-12-09 01:52:30|612.6|610.5|612.48|610.38|612.6|610.5|612.48|610.38|9
1733709160000|2024-12-09 01:52:40|612.47|610.37|612.35|610.25|612.48|610.38|612.35|610.25|7
1733709170000|2024-12-09 01:52:50|612.34|610.24|612.21|610.11|612.34|610.24|612.19|610.09|12
1733709180000|2024-12-09 01:53:00|612.2|610.1|612.38|610.28|612.38|610.28|612.2|610.1|4
1733709190000|2024-12-09 01:53:10|612.37|610.27|612.39|610.29|612.42|610.32|612.37|610.27|11
1733709200000|2024-12-09 01:53:20|612.38|610.28|612.39|610.29|612.41|610.31|612.36|610.26|13
1733709210000|2024-12-09 01:53:30|612.48|610.38|612.49|610.39|612.51|610.41|612.42|610.32|15
1733709220000|2024-12-09 01:53:40|612.48|610.38|612.21|610.11|612.5|610.4|612.21|610.11|15
1733709230000|2024-12-09 01:53:50|612.2|610.1|611.85|609.75|612.2|610.1|611.8|609.7|16
1733709240000|2024-12-09 01:54:00|611.84|609.74|611.81|609.71|611.84|609.74|611.81|609.71|6
1733709250000|2024-12-09 01:54:10|611.8|609.7|611.86|609.76|611.86|609.76|611.78|609.68|10
1733709260000|2024-12-09 01:54:20|611.85|609.75|611.87|609.77|611.89|609.79|611.83|609.73|8
1733709270000|2024-12-09 01:54:30|611.88|609.78|612.08|609.98|612.11|610.01|611.86|609.76|12
1733709280000|2024-12-09 01:54:40|612.07|609.97|612.03|609.93|612.07|609.97|612.03|609.93|9
1733709290000|2024-12-09 01:54:50|612.02|609.92|612.01|609.91|612.02|609.92|612|609.9|10
1733709300000|2024-12-09 01:55:00|612.02|609.92|612.14|610.04|612.18|610.08|612.01|609.91|13
1733709310000|2024-12-09 01:55:10|612.09|609.99|611.93|609.83|612.1|610|611.93|609.83|12
1733709320000|2024-12-09 01:55:20|612.14|610.04|612.3|610.2|612.34|610.24|612.08|609.98|15
1733709330000|2024-12-09 01:55:30|612.29|610.19|612.08|609.98|612.29|610.19|612.08|609.98|13
1733709340000|2024-12-09 01:55:40|612.07|609.97|611.96|609.86|612.09|609.99|611.96|609.86|11
1733709350000|2024-12-09 01:55:50|611.97|609.87|612.13|610.03|612.2|610.1|611.97|609.87|14
1733709360000|2024-12-09 01:56:00|612.12|610.02|611.88|609.78|612.12|610.02|611.87|609.77|15
1733709370000|2024-12-09 01:56:10|611.87|609.77|611.24|609.14|611.87|609.77|611.24|609.14|17
1733709380000|2024-12-09 01:56:20|611.19|609.09|611.8|609.7|611.81|609.71|611.13|609.03|25
1733709390000|2024-12-09 01:56:30|611.78|609.68|611.71|609.61|611.78|609.68|611.71|609.61|10
1733709400000|2024-12-09 01:56:40|611.7|609.6|611.46|609.36|611.7|609.6|611.46|609.36|12
1733709410000|2024-12-09 01:56:50|611.45|609.35|611.28|609.18|611.45|609.35|611.28|609.18|14
1733709420000|2024-12-09 01:57:00|611.31|609.21|611.42|609.32|611.42|609.32|611.24|609.14|16
1733709430000|2024-12-09 01:57:10|611.43|609.33|611.48|609.38|611.48|609.38|611.38|609.28|14
1733709440000|2024-12-09 01:57:20|611.47|609.37|612.33|610.23|612.33|610.23|611.46|609.36|21
1733709450000|2024-12-09 01:57:30|612.32|610.22|611.93|609.83|612.32|610.22|611.93|609.83|15
1733709460000|2024-12-09 01:57:40|611.92|609.82|612.52|610.42|612.53|610.43|611.82|609.72|20
1733709470000|2024-12-09 01:57:50|612.51|610.41|612.71|610.61|612.72|610.62|612.46|610.36|24
1733709480000|2024-12-09 01:58:00|612.7|610.6|612.97|610.87|612.98|610.88|612.7|610.6|10
1733709490000|2024-12-09 01:58:10|612.96|610.86|612.9|610.8|612.97|610.87|612.9|610.8|9
1733709500000|2024-12-09 01:58:20|612.89|610.79|612.34|610.24|612.89|610.79|612.34|610.24|19
1733709510000|2024-12-09 01:58:30|612.33|610.23|612.16|610.06|612.33|610.23|612.16|610.06|10
1733709520000|2024-12-09 01:58:40|612.15|610.05|612.25|610.15|612.28|610.18|612.13|610.03|16
1733709530000|2024-12-09 01:58:50|612.27|610.17|612.25|610.15|612.35|610.25|612.25|610.15|9
1733709540000|2024-12-09 01:59:00|612.24|610.14|612.54|610.44|612.55|610.45|612.24|610.14|11
1733709550000|2024-12-09 01:59:10|612.53|610.43|612.39|610.29|612.53|610.43|612.39|610.29|11
1733709560000|2024-12-09 01:59:20|612.38|610.28|612.16|610.06|612.38|610.28|612.16|610.06|8
1733709570000|2024-12-09 01:59:30|612.15|610.05|612.02|609.92|612.15|610.05|612.02|609.92|11
1733709580000|2024-12-09 01:59:40|612.03|609.93|612.11|610.01|612.13|610.03|612.02|609.92|8
1733709590000|2024-12-09 01:59:50|612.1|610|612.07|609.97|612.12|610.02|612.07|609.97|10
1733709600000|2024-12-09 02:00:00|612.06|609.96|611.81|609.71|612.06|609.96|611.81|609.71|9
1733709610000|2024-12-09 02:00:10|611.8|609.7|611.46|609.36|611.8|609.7|611.46|609.36|11
1733709620000|2024-12-09 02:00:20|611.45|609.35|610.92|608.82|611.45|609.35|610.89|608.79|18
1733709630000|2024-12-09 02:00:30|610.88|608.78|610.79|608.69|610.88|608.78|610.79|608.69|10
1733709640000|2024-12-09 02:00:40|610.78|608.68|611.48|609.38|611.5|609.4|610.77|608.67|21
1733709650000|2024-12-09 02:00:50|611.47|609.37|611.08|608.98|611.47|609.37|611.08|608.98|19
1733709660000|2024-12-09 02:01:00|611.07|608.97|610.99|608.89|611.07|608.97|610.99|608.89|9
1733709670000|2024-12-09 02:01:10|610.98|608.88|611.07|608.97|611.12|609.02|610.96|608.86|15
1733709680000|2024-12-09 02:01:20|611.06|608.96|611|608.9|611.06|608.96|611|608.9|7
1733709690000|2024-12-09 02:01:30|610.99|608.89|611.08|608.98|611.09|608.99|610.93|608.83|14
1733709700000|2024-12-09 02:01:40|611.07|608.97|611.26|609.16|611.27|609.17|611.06|608.96|18
1733709710000|2024-12-09 02:01:50|611.27|609.17|611.43|609.33|611.44|609.34|611.24|609.14|19
1733709720000|2024-12-09 02:02:00|611.42|609.32|611.43|609.33|611.48|609.38|611.41|609.31|10
1733709730000|2024-12-09 02:02:10|611.42|609.32|611.21|609.11|611.42|609.32|611.21|609.11|18
1733709740000|2024-12-09 02:02:20|611.22|609.12|611.2|609.1|611.22|609.12|611.17|609.07|7
1733709750000|2024-12-09 02:02:30|611.19|609.09|611.42|609.32|611.46|609.36|611.16|609.06|11
1733709760000|2024-12-09 02:02:40|611.43|609.33|611.45|609.35|611.45|609.35|611.41|609.31|12
1733709770000|2024-12-09 02:02:50|611.47|609.37|611.48|609.38|611.48|609.38|611.47|609.37|8
1733709780000|2024-12-09 02:03:00|611.47|609.37|611.78|609.68|611.89|609.79|611.47|609.37|19
1733709790000|2024-12-09 02:03:10|611.77|609.67|611.67|609.57|611.78|609.68|611.67|609.57|14
1733709800000|2024-12-09 02:03:20|611.66|609.56|612|609.9|612.03|609.93|611.62|609.52|18
1733709810000|2024-12-09 02:03:30|611.99|609.89|611.91|609.81|611.99|609.89|611.91|609.81|12
1733709820000|2024-12-09 02:03:40|611.9|609.8|611.83|609.73|611.9|609.8|611.83|609.73|11
1733709830000|2024-12-09 02:03:50|611.82|609.72|611.78|609.68|611.82|609.72|611.78|609.68|15
1733709840000|2024-12-09 02:04:00|611.93|609.83|612.16|610.06|612.19|610.09|611.82|609.72|11
1733709850000|2024-12-09 02:04:10|612.15|610.05|612.26|610.16|612.32|610.22|612.14|610.04|13
1733709860000|2024-12-09 02:04:20|612.27|610.17|612.28|610.18|612.31|610.21|612.26|610.16|18
1733709870000|2024-12-09 02:04:30|612.27|610.17|611.83|609.73|612.27|610.17|611.82|609.72|25
1733709880000|2024-12-09 02:04:40|611.79|609.69|611.75|609.65|611.82|609.72|611.75|609.65|13
1733709890000|2024-12-09 02:04:50|611.74|609.64|611.83|609.73|611.83|609.73|611.71|609.61|12
1733709900000|2024-12-09 02:05:00|611.82|609.72|611.59|609.49|611.91|609.81|611.59|609.49|20
1733709910000|2024-12-09 02:05:10|611.6|609.5|611.35|609.25|611.62|609.52|611.35|609.25|11
1733709920000|2024-12-09 02:05:20|611.4|609.3|611.36|609.26|611.4|609.3|611.36|609.26|7
1733709930000|2024-12-09 02:05:30|611.35|609.25|611.31|609.21|611.35|609.25|611.31|609.21|5
1733709940000|2024-12-09 02:05:40|611.3|609.2|611.32|609.22|611.43|609.33|611.29|609.19|10
1733709950000|2024-12-09 02:05:50|611.31|609.21|611.27|609.17|611.31|609.21|611.27|609.17|7
1733709960000|2024-12-09 02:06:00|611.39|609.29|611.36|609.26|611.39|609.29|611.35|609.25|10
1733709970000|2024-12-09 02:06:10|611.35|609.25|611.35|609.25|611.36|609.26|611.34|609.24|5
1733709980000|2024-12-09 02:06:20|611.34|609.24|611.85|609.75|611.86|609.76|611.34|609.24|9
1733709990000|2024-12-09 02:06:30|611.84|609.74|612.27|610.17|612.3|610.2|611.8|609.7|20
1733710000000|2024-12-09 02:06:40|612.26|610.16|612.37|610.27|612.37|610.27|612.26|610.16|14
1733710010000|2024-12-09 02:06:50|612.38|610.28|612.77|610.67|612.78|610.68|612.38|610.28|24
1733710020000|2024-12-09 02:07:00|612.76|610.66|613.28|611.18|613.28|611.18|612.76|610.66|16
1733710030000|2024-12-09 02:07:10|613.27|611.17|613.48|611.38|613.48|611.38|613.25|611.15|17
1733710040000|2024-12-09 02:07:20|613.47|611.37|613.43|611.33|613.48|611.38|613.43|611.33|10
1733710050000|2024-12-09 02:07:30|613.42|611.32|613.69|611.59|613.76|611.66|613.42|611.32|13
1733710060000|2024-12-09 02:07:40|613.68|611.58|613.54|611.44|613.68|611.58|613.54|611.44|15
1733710070000|2024-12-09 02:07:50|613.53|611.43|613.73|611.63|613.77|611.67|613.52|611.42|14
1733710080000|2024-12-09 02:08:00|613.72|611.62|613.73|611.63|613.75|611.65|613.72|611.62|10
1733710090000|2024-12-09 02:08:10|613.72|611.62|613.64|611.54|613.72|611.62|613.64|611.54|11
1733710100000|2024-12-09 02:08:20|613.63|611.53|613.75|611.65|613.77|611.67|613.62|611.52|8
1733710110000|2024-12-09 02:08:30|614.1|612|614.03|611.93|614.1|612|613.91|611.81|17
1733710120000|2024-12-09 02:08:40|614.02|611.92|614.03|611.93|614.03|611.93|613.96|611.86|10
1733710130000|2024-12-09 02:08:50|614.1|612|614.34|612.24|614.36|612.26|614.1|612|15
1733710140000|2024-12-09 02:09:00|614.33|612.23|614.43|612.33|614.44|612.34|614.32|612.22|12
1733710150000|2024-12-09 02:09:10|614.44|612.34|614.39|612.29|614.44|612.34|614.39|612.29|12
1733710160000|2024-12-09 02:09:20|614.38|612.28|614.54|612.44|614.55|612.45|614.37|612.27|11
1733710170000|2024-12-09 02:09:30|614.53|612.43|614.48|612.38|614.53|612.43|614.48|612.38|10
1733710180000|2024-12-09 02:09:40|614.47|612.37|614.39|612.29|614.47|612.37|614.39|612.29|13
1733710190000|2024-12-09 02:09:50|614.38|612.28|614.17|612.07|614.38|612.28|614.14|612.04|13
1733710200000|2024-12-09 02:10:00|614.16|612.06|614.23|612.13|614.26|612.16|614.16|612.06|11
1733710210000|2024-12-09 02:10:10|614.28|612.18|614.42|612.32|614.43|612.33|614.28|612.18|13
1733710220000|2024-12-09 02:10:20|614.41|612.31|614.51|612.41|614.52|612.42|614.41|612.31|13
1733710230000|2024-12-09 02:10:30|614.5|612.4|614.88|612.78|614.89|612.79|614.5|612.4|18
1733710240000|2024-12-09 02:10:40|614.89|612.79|614.83|612.73|614.89|612.79|614.82|612.72|9
1733710250000|2024-12-09 02:10:50|614.82|612.72|614.93|612.83|614.93|612.83|614.79|612.69|8
1733710260000|2024-12-09 02:11:00|614.92|612.82|615.1|613|615.2|613.1|614.92|612.82|16
1733710270000|2024-12-09 02:11:10|615.11|613.01|615.48|613.38|615.48|613.38|615.11|613.01|23
1733710280000|2024-12-09 02:11:20|615.49|613.39|615.62|613.52|615.69|613.59|615.49|613.39|18
1733710290000|2024-12-09 02:11:30|615.61|613.51|615.67|613.57|615.68|613.58|615.58|613.48|10
1733710300000|2024-12-09 02:11:40|615.68|613.58|616.11|614.01|616.13|614.03|615.67|613.57|15
1733710310000|2024-12-09 02:11:50|616.1|614|616.08|613.98|616.1|614|616.07|613.97|13
1733710320000|2024-12-09 02:12:00|616.07|613.97|615.99|613.89|616.08|613.98|615.99|613.89|16
1733710330000|2024-12-09 02:12:10|615.98|613.88|616.05|613.95|616.07|613.97|615.95|613.85|13
1733710340000|2024-12-09 02:12:20|616.04|613.94|616.05|613.95|616.16|614.06|616.04|613.94|9
1733710350000|2024-12-09 02:12:30|616.04|613.94|615.96|613.86|616.05|613.95|615.95|613.85|15
1733710360000|2024-12-09 02:12:40|615.95|613.85|616.01|613.91|616.03|613.93|615.92|613.82|7
1733710370000|2024-12-09 02:12:50|616|613.9|616.12|614.02|616.14|614.04|616|613.9|7
1733710380000|2024-12-09 02:13:00|616.13|614.03|616.04|613.94|616.13|614.03|616.04|613.94|11
1733710390000|2024-12-09 02:13:10|616.03|613.93|616.13|614.03|616.16|614.06|616.02|613.92|6
1733710400000|2024-12-09 02:13:20|616.12|614.02|616.24|614.14|616.29|614.19|616.11|614.01|9
1733710410000|2024-12-09 02:13:30|616.23|614.13|616.34|614.24|616.39|614.29|616.22|614.12|12
1733710420000|2024-12-09 02:13:40|616.35|614.25|616.22|614.12|616.35|614.25|616.22|614.12|16
1733710430000|2024-12-09 02:13:50|616.21|614.11|616.12|614.02|616.21|614.11|616.12|614.02|10
1733710440000|2024-12-09 02:14:00|616.11|614.01|616.14|614.04|616.28|614.18|615.99|613.89|9
1733710450000|2024-12-09 02:14:10|616.13|614.03|616.05|613.95|616.13|614.03|616.05|613.95|9
1733710460000|2024-12-09 02:14:20|616.04|613.94|616.07|613.97|616.09|613.99|616|613.9|8
1733710470000|2024-12-09 02:14:30|616.19|614.09|616.17|614.07|616.29|614.19|616.1|614|12
1733710480000|2024-12-09 02:14:40|616.18|614.08|616.22|614.12|616.24|614.14|616.12|614.02|10
1733710490000|2024-12-09 02:14:50|616.23|614.13|616.2|614.1|616.23|614.13|616.19|614.09|8
1733710500000|2024-12-09 02:15:00|616.22|614.12|616.16|614.06|616.22|614.12|616.16|614.06|9
1733710510000|2024-12-09 02:15:10|616.15|614.05|615.93|613.83|616.15|614.05|615.93|613.83|14
1733710520000|2024-12-09 02:15:20|615.92|613.82|615.78|613.68|615.92|613.82|615.78|613.68|11
1733710530000|2024-12-09 02:15:30|615.77|613.67|615.75|613.65|615.77|613.67|615.74|613.64|7
1733710540000|2024-12-09 02:15:40|615.74|613.64|615.72|613.62|615.8|613.7|615.72|613.62|5
1733710550000|2024-12-09 02:15:50|615.71|613.61|615.7|613.6|615.8|613.7|615.66|613.56|12
1733710560000|2024-12-09 02:16:00|615.69|613.59|615.48|613.38|615.69|613.59|615.48|613.38|7
1733710570000|2024-12-09 02:16:10|615.47|613.37|615.89|613.79|616.19|614.09|615.3|613.2|21
1733710580000|2024-12-09 02:16:20|615.88|613.78|615.62|613.52|615.88|613.78|615.62|613.52|12
1733710590000|2024-12-09 02:16:30|615.58|613.48|615.09|612.99|615.62|613.52|615.09|612.99|21
1733710600000|2024-12-09 02:16:40|615.08|612.98|615.15|613.05|615.17|613.07|615.02|612.92|14
1733710610000|2024-12-09 02:16:50|615.16|613.06|615.23|613.13|615.25|613.15|615.1|613|14
1733710620000|2024-12-09 02:17:00|615.22|613.12|615.57|613.47|615.59|613.49|615.22|613.12|15
1733710630000|2024-12-09 02:17:10|615.56|613.46|615.63|613.53|615.64|613.54|615.52|613.42|16
1733710640000|2024-12-09 02:17:20|615.62|613.52|615.99|613.89|616.01|613.91|615.62|613.52|18
1733710650000|2024-12-09 02:17:30|615.98|613.88|615.91|613.81|615.99|613.89|615.91|613.81|16
1733710660000|2024-12-09 02:17:40|615.9|613.8|616.04|613.94|616.05|613.95|615.86|613.76|11
1733710670000|2024-12-09 02:17:50|616.03|613.93|615.86|613.76|616.03|613.93|615.86|613.76|22
1733710680000|2024-12-09 02:18:00|615.84|613.74|615.37|613.27|615.84|613.74|615.37|613.27|16
1733710690000|2024-12-09 02:18:10|615.36|613.26|615.3|613.2|615.36|613.26|615.3|613.2|11
1733710700000|2024-12-09 02:18:20|615.29|613.19|616.06|613.96|616.19|614.09|615.28|613.18|14
1733710710000|2024-12-09 02:18:30|616.05|613.95|615.57|613.47|616.05|613.95|615.57|613.47|27
1733710720000|2024-12-09 02:18:40|615.56|613.46|615.38|613.28|615.57|613.47|615.38|613.28|14
1733710730000|2024-12-09 02:18:50|615.39|613.29|615.23|613.13|615.39|613.29|615.23|613.13|16
1733710740000|2024-12-09 02:19:00|615.24|613.14|615.28|613.18|615.28|613.18|615.21|613.11|7
1733710750000|2024-12-09 02:19:10|615.27|613.17|615.19|613.09|615.27|613.17|615.17|613.07|11
1733710760000|2024-12-09 02:19:20|615.2|613.1|614.79|612.69|615.2|613.1|614.79|612.69|17
1733710770000|2024-12-09 02:19:30|614.63|612.53|614.33|612.23|614.63|612.53|614.33|612.23|17
1733710780000|2024-12-09 02:19:40|614.32|612.22|614|611.9|614.32|612.22|613.9|611.8|19
1733710790000|2024-12-09 02:19:50|613.91|611.81|613.56|611.46|613.91|611.81|613.56|611.46|16
1733710800000|2024-12-09 02:20:00|613.55|611.45|613.28|611.18|613.55|611.45|613.27|611.17|22
1733710810000|2024-12-09 02:20:10|613.27|611.17|613.19|611.09|613.27|611.17|613.19|611.09|11
1733710820000|2024-12-09 02:20:20|613.18|611.08|613.3|611.2|613.37|611.27|613.17|611.07|12
1733710830000|2024-12-09 02:20:30|613.29|611.19|613.29|611.19|613.42|611.32|613.24|611.14|13
1733710840000|2024-12-09 02:20:40|613.32|611.22|613.28|611.18|613.35|611.25|613.27|611.17|8
1733710850000|2024-12-09 02:20:50|613.34|611.24|613.56|611.46|613.62|611.52|613.33|611.23|17
1733710860000|2024-12-09 02:21:00|613.55|611.45|613.53|611.43|613.55|611.45|613.52|611.42|9
1733710870000|2024-12-09 02:21:10|613.54|611.44|613.86|611.76|613.95|611.85|613.52|611.42|14
1733710880000|2024-12-09 02:21:20|613.87|611.77|614.04|611.94|614.07|611.97|613.86|611.76|13
1733710890000|2024-12-09 02:21:30|614.03|611.93|613.94|611.84|614.03|611.93|613.94|611.84|10
1733710900000|2024-12-09 02:21:40|613.95|611.85|613.91|611.81|613.95|611.85|613.91|611.81|13
1733710910000|2024-12-09 02:21:50|613.9|611.8|613.93|611.83|613.99|611.89|613.89|611.79|9
1733710920000|2024-12-09 02:22:00|613.92|611.82|614.51|612.41|614.52|612.42|613.92|611.82|18
1733710930000|2024-12-09 02:22:10|614.55|612.45|614.77|612.67|614.81|612.71|614.55|612.45|17
1733710940000|2024-12-09 02:22:20|614.76|612.66|614.64|612.54|614.76|612.66|614.64|612.54|13
1733710950000|2024-12-09 02:22:30|614.63|612.53|614.54|612.44|614.63|612.53|614.54|612.44|10
1733710960000|2024-12-09 02:22:40|614.53|612.43|614.43|612.33|614.53|612.43|614.43|612.33|11
1733710970000|2024-12-09 02:22:50|614.42|612.32|614.19|612.09|614.42|612.32|614.19|612.09|10
1733710980000|2024-12-09 02:23:00|614.18|612.08|614.36|612.26|614.38|612.28|614.18|612.08|13
1733710990000|2024-12-09 02:23:10|614.35|612.25|614.27|612.17|614.35|612.25|614.27|612.17|11
1733711000000|2024-12-09 02:23:20|614.26|612.16|614.19|612.09|614.26|612.16|614.19|612.09|10
1733711010000|2024-12-09 02:23:30|614.18|612.08|614.26|612.16|614.28|612.18|614.16|612.06|7
1733711020000|2024-12-09 02:23:40|614.39|612.29|614.33|612.23|614.39|612.29|614.33|612.23|9
1733711030000|2024-12-09 02:23:50|614.32|612.22|614.2|612.1|614.32|612.22|614.2|612.1|9
1733711040000|2024-12-09 02:24:00|614.14|612.04|614.23|612.13|614.28|612.18|614.14|612.04|11
1733711050000|2024-12-09 02:24:10|614.22|612.12|614.03|611.93|614.22|612.12|614.03|611.93|12
1733711060000|2024-12-09 02:24:20|614.04|611.94|613.59|611.49|614.04|611.94|613.59|611.49|18
1733711070000|2024-12-09 02:24:30|613.58|611.48|613.24|611.14|613.58|611.48|613.24|611.14|14
1733711080000|2024-12-09 02:24:40|613.23|611.13|613.17|611.07|613.23|611.13|613.17|611.07|13
1733711090000|2024-12-09 02:24:50|613.15|611.05|613.09|610.99|613.16|611.06|613.09|610.99|9
1733711100000|2024-12-09 02:25:00|613.08|610.98|613.06|610.96|613.18|611.08|613.06|610.96|10
1733711110000|2024-12-09 02:25:10|613.05|610.95|613.24|611.14|613.32|611.22|613.05|610.95|10
1733711120000|2024-12-09 02:25:20|613.23|611.13|613.14|611.04|613.23|611.13|613.14|611.04|10
1733711130000|2024-12-09 02:25:30|613.15|611.05|613.06|610.96|613.15|611.05|613.06|610.96|15
1733711140000|2024-12-09 02:25:40|613.07|610.97|612.79|610.69|613.07|610.97|612.78|610.68|12
1733711150000|2024-12-09 02:25:50|612.78|610.68|612.98|610.88|613.01|610.91|612.77|610.67|11
1733711160000|2024-12-09 02:26:00|612.97|610.87|612.94|610.84|613.16|611.06|612.9|610.8|12
1733711170000|2024-12-09 02:26:10|612.93|610.83|613.22|611.12|613.23|611.13|612.93|610.83|11
1733711180000|2024-12-09 02:26:20|613.21|611.11|613.09|610.99|613.21|611.11|613.09|610.99|15
1733711190000|2024-12-09 02:26:30|613.08|610.98|613.01|610.91|613.08|610.98|613.01|610.91|12
1733711200000|2024-12-09 02:26:40|613|610.9|612.93|610.83|613|610.9|612.93|610.83|8
1733711210000|2024-12-09 02:26:50|612.92|610.82|612.43|610.33|612.92|610.82|612.43|610.33|16
1733711220000|2024-12-09 02:27:00|612.42|610.32|612.4|610.3|612.5|610.4|612.39|610.29|12
1733711230000|2024-12-09 02:27:10|612.39|610.29|612.44|610.34|612.5|610.4|612.39|610.29|12
1733711240000|2024-12-09 02:27:20|612.43|610.33|612.53|610.43|612.54|610.44|612.38|610.28|13
1733711250000|2024-12-09 02:27:30|612.52|610.42|612.6|610.5|612.63|610.53|612.49|610.39|12
1733711260000|2024-12-09 02:27:40|612.59|610.49|612.4|610.3|612.59|610.49|612.4|610.3|14
1733711270000|2024-12-09 02:27:50|612.39|610.29|612.32|610.22|612.39|610.29|612.32|610.22|8
1733711280000|2024-12-09 02:28:00|612.31|610.21|612.28|610.18|612.31|610.21|612.27|610.17|14
1733711290000|2024-12-09 02:28:10|612.27|610.17|612.02|609.92|612.27|610.17|611.88|609.78|16
1733711300000|2024-12-09 02:28:20|612.03|609.93|612.14|610.04|612.18|610.08|612.01|609.91|12
1733711310000|2024-12-09 02:28:30|612.13|610.03|612.21|610.11|612.21|610.11|612.09|609.99|8
1733711320000|2024-12-09 02:28:40|612.2|610.1|612.15|610.05|612.2|610.1|612.15|610.05|14
1733711330000|2024-12-09 02:28:50|612.16|610.06|612.33|610.23|612.49|610.39|612.14|610.04|11
1733711340000|2024-12-09 02:29:00|612.32|610.22|612.16|610.06|612.32|610.22|612.16|610.06|9
1733711350000|2024-12-09 02:29:10|612.15|610.05|612.06|609.96|612.15|610.05|612.06|609.96|10
1733711360000|2024-12-09 02:29:20|612.05|609.95|611.98|609.88|612.05|609.95|611.97|609.87|11
1733711370000|2024-12-09 02:29:30|611.97|609.87|612|609.9|612.03|609.93|611.89|609.79|11
1733711380000|2024-12-09 02:29:40|611.99|609.89|612.09|609.99|612.1|610|611.95|609.85|13
1733711390000|2024-12-09 02:29:50|611.9|609.8|611.54|609.44|611.9|609.8|611.54|609.44|25
1733711400000|2024-12-09 02:30:00|611.53|609.43|611.53|609.43|611.71|609.61|611.5|609.4|11
1733711410000|2024-12-09 02:30:10|611.52|609.42|611.67|609.57|611.75|609.65|611.52|609.42|15
1733711420000|2024-12-09 02:30:20|611.66|609.56|611.72|609.62|611.73|609.63|611.64|609.54|6
1733711430000|2024-12-09 02:30:30|611.71|609.61|612|609.9|612.01|609.91|611.71|609.61|9
1733711440000|2024-12-09 02:30:40|611.99|609.89|611.93|609.83|611.99|609.89|611.9|609.8|15
1733711450000|2024-12-09 02:30:50|612.08|609.98|612.5|610.4|612.5|610.4|612.08|609.98|13
1733711460000|2024-12-09 02:31:00|612.55|610.45|612.77|610.67|612.77|610.67|612.55|610.45|11
1733711470000|2024-12-09 02:31:10|612.78|610.68|612.76|610.66|612.78|610.68|612.75|610.65|11
1733711480000|2024-12-09 02:31:20|612.81|610.71|613|610.9|613.01|610.91|612.8|610.7|15
1733711490000|2024-12-09 02:31:30|613.01|610.91|612.97|610.87|613.01|610.91|612.96|610.86|7
1733711500000|2024-12-09 02:31:40|612.96|610.86|613|610.9|613|610.9|612.96|610.86|8
1733711510000|2024-12-09 02:31:50|613.01|610.91|613.03|610.93|613.04|610.94|613.01|610.91|11
1733711520000|2024-12-09 02:32:00|613.02|610.92|613.14|611.04|613.2|611.1|613.02|610.92|11
1733711530000|2024-12-09 02:32:10|613.16|611.06|613.14|611.04|613.17|611.07|613.14|611.04|5
1733711540000|2024-12-09 02:32:20|613.15|611.05|613.02|610.92|613.15|611.05|613.02|610.92|7
1733711550000|2024-12-09 02:32:30|613.01|610.91|612.63|610.53|613.01|610.91|612.63|610.53|9
1733711560000|2024-12-09 02:32:40|612.62|610.52|612.12|610.02|612.62|610.52|612.12|610.02|21
1733711570000|2024-12-09 02:32:50|612.11|610.01|612.04|609.94|612.11|610.01|612.04|609.94|8
1733711580000|2024-12-09 02:33:00|612.03|609.93|611.99|609.89|612.04|609.94|611.99|609.89|8
1733711590000|2024-12-09 02:33:10|612.15|610.05|612.23|610.13|612.24|610.14|612.15|610.05|8
1733711600000|2024-12-09 02:33:20|612.22|610.12|612.19|610.09|612.24|610.14|612.19|610.09|10
1733711610000|2024-12-09 02:33:30|612.18|610.08|612.17|610.07|612.18|610.08|612.16|610.06|8
1733711620000|2024-12-09 02:33:40|612.18|610.08|612.39|610.29|612.39|610.29|612.18|610.08|9
1733711630000|2024-12-09 02:33:50|612.4|610.3|612.64|610.54|612.64|610.54|612.38|610.28|7
1733711640000|2024-12-09 02:34:00|612.65|610.55|612.68|610.58|612.68|610.58|612.65|610.55|12
1733711650000|2024-12-09 02:34:10|612.69|610.59|612.75|610.65|612.75|610.65|612.68|610.58|9
1733711660000|2024-12-09 02:34:20|612.74|610.64|612.69|610.59|612.74|610.64|612.69|610.59|11
1733711670000|2024-12-09 02:34:30|612.68|610.58|612.38|610.28|612.68|610.58|612.38|610.28|12
1733711680000|2024-12-09 02:34:40|612.37|610.27|612.3|610.2|612.37|610.27|612.27|610.17|12
1733711690000|2024-12-09 02:34:50|612.29|610.19|611.89|609.79|612.29|610.19|611.89|609.79|20
1733711700000|2024-12-09 02:35:00|611.88|609.78|611.72|609.62|611.88|609.78|611.68|609.58|11
1733711710000|2024-12-09 02:35:10|611.73|609.63|612.26|610.16|612.29|610.19|611.72|609.62|17
1733711720000|2024-12-09 02:35:20|612.24|610.14|612.16|610.06|612.24|610.14|612.09|609.99|15
1733711730000|2024-12-09 02:35:30|612.15|610.05|612.16|610.06|612.16|610.06|612.13|610.03|5
1733711740000|2024-12-09 02:35:40|612.21|610.11|612.21|610.11|612.21|610.11|612.2|610.1|3
1733711750000|2024-12-09 02:35:50|612.22|610.12|611.84|609.74|612.23|610.13|611.84|609.74|15
1733711760000|2024-12-09 02:36:00|611.83|609.73|611.64|609.54|611.83|609.73|611.6|609.5|11
1733711770000|2024-12-09 02:36:10|611.63|609.53|611.63|609.53|611.63|609.53|611.62|609.52|5
1733711780000|2024-12-09 02:36:20|611.62|609.52|611.87|609.77|611.87|609.77|611.62|609.52|12
1733711790000|2024-12-09 02:36:30|611.88|609.78|612.11|610.01|612.13|610.03|611.87|609.77|14
1733711800000|2024-12-09 02:36:40|612.1|610|612.1|610|612.11|610.01|612.1|610|5
1733711810000|2024-12-09 02:36:50|612.09|609.99|611.9|609.8|612.09|609.99|611.88|609.78|10
1733711820000|2024-12-09 02:37:00|611.89|609.79|611.76|609.66|611.89|609.79|611.76|609.66|5
1733711830000|2024-12-09 02:37:10|611.75|609.65|611.51|609.41|611.75|609.65|611.5|609.4|12
1733711840000|2024-12-09 02:37:20|611.5|609.4|611.49|609.39|611.51|609.41|611.48|609.38|8
1733711850000|2024-12-09 02:37:30|611.48|609.38|611.54|609.44|611.54|609.44|611.48|609.38|6
1733711860000|2024-12-09 02:37:40|611.55|609.45|611.27|609.17|611.55|609.45|611.27|609.17|10
1733711870000|2024-12-09 02:37:50|611.26|609.16|610.98|608.88|611.26|609.16|610.98|608.88|14
1733711880000|2024-12-09 02:38:00|610.97|608.87|610.57|608.47|610.97|608.87|610.57|608.47|11
1733711890000|2024-12-09 02:38:10|610.58|608.48|610.53|608.43|610.58|608.48|610.53|608.43|6
1733711900000|2024-12-09 02:38:20|610.52|608.42|610.48|608.38|610.52|608.42|610.48|608.38|5
1733711910000|2024-12-09 02:38:30|610.47|608.37|610.38|608.28|610.49|608.39|610.37|608.27|5
1733711920000|2024-12-09 02:38:40|610.39|608.29|610.29|608.19|610.4|608.3|610.29|608.19|4
1733711930000|2024-12-09 02:38:50|610.28|608.18|610.02|607.92|610.28|608.18|609.98|607.88|10
1733711940000|2024-12-09 02:39:00|610.01|607.91|610.02|607.92|610.03|607.93|610|607.9|7
1733711950000|2024-12-09 02:39:10|610.01|607.91|610.07|607.97|610.08|607.98|609.98|607.88|7
1733711960000|2024-12-09 02:39:20|610.06|607.96|610.12|608.02|610.14|608.04|610.06|607.96|9
1733711970000|2024-12-09 02:39:30|610.13|608.03|610.05|607.95|610.13|608.03|610.05|607.95|9
1733711980000|2024-12-09 02:39:40|610.04|607.94|610.01|607.91|610.04|607.94|609.91|607.81|9
1733711990000|2024-12-09 02:39:50|610.02|607.92|610.15|608.05|610.15|608.05|610.02|607.92|7
1733712000000|2024-12-09 02:40:00|610.14|608.04|610.2|608.1|610.21|608.11|610.12|608.02|14
1733712010000|2024-12-09 02:40:10|610.19|608.09|610.15|608.05|610.19|608.09|610.15|608.05|5
1733712020000|2024-12-09 02:40:20|610.14|608.04|610.15|608.05|610.15|608.05|610.14|608.04|2
1733712030000|2024-12-09 02:40:30|610.18|608.08|610.17|608.07|610.18|608.08|610.17|608.07|4
1733712040000|2024-12-09 02:40:40|610.18|608.08|610.3|608.2|610.3|608.2|610.15|608.05|7
1733712050000|2024-12-09 02:40:50|610.31|608.21|610.3|608.2|610.32|608.22|610.29|608.19|11
1733712060000|2024-12-09 02:41:00|610.31|608.21|610.59|608.49|610.59|608.49|610.31|608.21|6
1733712070000|2024-12-09 02:41:10|610.6|608.5|610.56|608.46|610.63|608.53|610.56|608.46|12
1733712080000|2024-12-09 02:41:20|610.55|608.45|610.51|608.41|610.55|608.45|610.51|608.41|5
1733712090000|2024-12-09 02:41:30|610.42|608.32|610.39|608.29|610.42|608.32|610.39|608.29|6
1733712100000|2024-12-09 02:41:40|610.38|608.28|610.35|608.25|610.39|608.29|610.35|608.25|7
1733712110000|2024-12-09 02:41:50|610.34|608.24|610.44|608.34|610.45|608.35|610.33|608.23|13
1733712120000|2024-12-09 02:42:00|610.43|608.33|610.43|608.33|610.43|608.33|610.43|608.33|1
1733712130000|2024-12-09 02:42:10|610.37|608.27|610.35|608.25|610.37|608.27|610.34|608.24|5
1733712140000|2024-12-09 02:42:20|610.3|608.2|610.28|608.18|610.31|608.21|610.28|608.18|5
1733712150000|2024-12-09 02:42:30|610.45|608.35|610.43|608.33|610.45|608.35|610.43|608.33|3
1733712160000|2024-12-09 02:42:40|610.42|608.32|610.38|608.28|610.42|608.32|610.38|608.28|5
1733712170000|2024-12-09 02:42:50|610.43|608.33|610.34|608.24|610.43|608.33|610.34|608.24|6
1733712180000|2024-12-09 02:43:00|610.35|608.25|610.63|608.53|610.63|608.53|610.34|608.24|8
1733712190000|2024-12-09 02:43:10|610.62|608.52|610.61|608.51|610.63|608.53|610.61|608.51|8
1733712200000|2024-12-09 02:43:20|610.6|608.5|610.77|608.67|610.77|608.67|610.59|608.49|4
1733712210000|2024-12-09 02:43:30|610.89|608.79|610.99|608.89|610.99|608.89|610.89|608.79|14
1733712220000|2024-12-09 02:43:40|610.98|608.88|610.77|608.67|610.98|608.88|610.77|608.67|11
1733712230000|2024-12-09 02:43:50|610.78|608.68|610.74|608.64|610.78|608.68|610.74|608.64|5
1733712240000|2024-12-09 02:44:00|610.63|608.53|610.53|608.43|610.67|608.57|610.53|608.43|10
1733712250000|2024-12-09 02:44:10|610.52|608.42|610.4|608.3|610.52|608.42|610.39|608.29|9
1733712260000|2024-12-09 02:44:20|610.39|608.29|610.2|608.1|610.39|608.29|610.2|608.1|8
1733712270000|2024-12-09 02:44:30|610.19|608.09|610.03|607.93|610.19|608.09|610.03|607.93|12
1733712280000|2024-12-09 02:44:40|610.02|607.92|610.01|607.91|610.02|607.92|610|607.9|6
1733712290000|2024-12-09 02:44:50|610|607.9|609.92|607.82|610|607.9|609.92|607.82|8
1733712300000|2024-12-09 02:45:00|609.93|607.83|609.87|607.77|609.93|607.83|609.87|607.77|11
1733712310000|2024-12-09 02:45:10|609.86|607.76|609.83|607.73|609.87|607.77|609.82|607.72|9
1733712320000|2024-12-09 02:45:20|609.82|607.72|609.79|607.69|609.82|607.72|609.79|607.69|4
1733712330000|2024-12-09 02:45:30|609.78|607.68|609.73|607.63|609.78|607.68|609.73|607.63|6
1733712340000|2024-12-09 02:45:40|609.72|607.62|609.91|607.81|609.91|607.81|609.68|607.58|6
1733712350000|2024-12-09 02:45:50|609.9|607.8|609.86|607.76|609.9|607.8|609.86|607.76|5
1733712360000|2024-12-09 02:46:00|609.85|607.75|609.85|607.75|609.86|607.76|609.78|607.68|10
1733712370000|2024-12-09 02:46:10|609.84|607.74|610.03|607.93|610.05|607.95|609.84|607.74|11
1733712380000|2024-12-09 02:46:20|610.04|607.94|610.09|607.99|610.09|607.99|610.02|607.92|11
1733712390000|2024-12-09 02:46:30|610.1|608|610.26|608.16|610.29|608.19|610.1|608|14
1733712400000|2024-12-09 02:46:40|610.21|608.11|610.22|608.12|610.22|608.12|610.19|608.09|10
1733712410000|2024-12-09 02:46:50|610.21|608.11|610.14|608.04|610.21|608.11|610.07|607.97|8
1733712420000|2024-12-09 02:47:00|610.15|608.05|610.2|608.1|610.2|608.1|610.14|608.04|12
1733712430000|2024-12-09 02:47:10|610.18|608.08|610.35|608.25|610.35|608.25|610.07|607.97|19
1733712440000|2024-12-09 02:47:20|610.36|608.26|610.36|608.26|610.4|608.3|610.34|608.24|13
1733712450000|2024-12-09 02:47:30|610.35|608.25|610.31|608.21|610.36|608.26|610.31|608.21|7
1733712460000|2024-12-09 02:47:40|610.27|608.17|610.19|608.09|610.27|608.17|610.16|608.06|17
1733712470000|2024-12-09 02:47:50|610.2|608.1|610.37|608.27|610.37|608.27|610.2|608.1|18
1733712480000|2024-12-09 02:48:00|610.38|608.28|610.37|608.27|610.38|608.28|610.32|608.22|12
1733712490000|2024-12-09 02:48:10|610.3|608.2|610.06|607.96|610.3|608.2|610.06|607.96|14
1733712500000|2024-12-09 02:48:20|610.05|607.95|609.83|607.73|610.05|607.95|609.83|607.73|14
1733712510000|2024-12-09 02:48:30|609.8|607.7|609.72|607.62|609.8|607.7|609.72|607.62|12
1733712520000|2024-12-09 02:48:40|609.71|607.61|609.67|607.57|609.71|607.61|609.67|607.57|5
1733712530000|2024-12-09 02:48:50|609.66|607.56|609.63|607.53|609.66|607.56|609.63|607.53|4
1733712560000|2024-12-09 02:49:20|609.71|607.61|609.7|607.6|609.71|607.61|609.7|607.6|2
1733712570000|2024-12-09 02:49:30|609.69|607.59|609.63|607.53|609.69|607.59|609.63|607.53|7
1733712610000|2024-12-09 02:50:10|609.3|607.2|609.3|607.2|609.3|607.2|609.3|607.2|1
1733712620000|2024-12-09 02:50:20|609.29|607.19|609.23|607.13|609.29|607.19|609.23|607.13|2
1733712630000|2024-12-09 02:50:30|609.22|607.12|609.13|607.03|609.22|607.12|609.13|607.03|5
1733712640000|2024-12-09 02:50:40|609.04|606.94|609.27|607.17|609.31|607.21|609.04|606.94|9
1733712650000|2024-12-09 02:50:50|609.26|607.16|609.15|607.05|609.26|607.16|609.15|607.05|9
1733712660000|2024-12-09 02:51:00|609.16|607.06|609.1|607|609.17|607.07|609.1|607|7
1733712670000|2024-12-09 02:51:10|609.09|606.99|609.02|606.92|609.1|607|609.02|606.92|5
1733712680000|2024-12-09 02:51:20|609.01|606.91|608.79|606.69|609.15|607.05|608.79|606.69|16
1733712690000|2024-12-09 02:51:30|608.78|606.68|608.78|606.68|608.78|606.68|608.77|606.67|9
1733712700000|2024-12-09 02:51:40|608.77|606.67|608.76|606.66|608.78|606.68|608.76|606.66|7
1733712710000|2024-12-09 02:51:50|608.77|606.67|608.79|606.69|608.86|606.76|608.77|606.67|13
1733712720000|2024-12-09 02:52:00|608.8|606.7|608.95|606.85|608.95|606.85|608.8|606.7|13
1733712730000|2024-12-09 02:52:10|609.01|606.91|609.9|607.8|609.9|607.8|609.01|606.91|24
1733712740000|2024-12-09 02:52:20|610.33|608.23|610.65|608.55|610.65|608.55|610.33|608.23|24
1733712750000|2024-12-09 02:52:30|610.67|608.57|610.76|608.66|610.76|608.66|610.67|608.57|9
1733712760000|2024-12-09 02:52:40|610.77|608.67|610.74|608.64|610.77|608.67|610.74|608.64|4
1733712770000|2024-12-09 02:52:50|610.65|608.55|610.93|608.83|610.93|608.83|610.64|608.54|15
1733712780000|2024-12-09 02:53:00|610.94|608.84|610.91|608.81|610.94|608.84|610.91|608.81|4
1733712790000|2024-12-09 02:53:10|610.92|608.82|611.03|608.93|611.03|608.93|610.91|608.81|10
1733712800000|2024-12-09 02:53:20|611.04|608.94|611.42|609.32|611.43|609.33|611.04|608.94|19
1733712810000|2024-12-09 02:53:30|611.41|609.31|611.63|609.53|611.63|609.53|611.41|609.31|8
1733712820000|2024-12-09 02:53:40|611.62|609.52|611.77|609.67|611.77|609.67|611.62|609.52|13
1733712830000|2024-12-09 02:53:50|611.76|609.66|611.73|609.63|611.76|609.66|611.73|609.63|6
1733712840000|2024-12-09 02:54:00|611.72|609.62|611.72|609.62|611.73|609.63|611.7|609.6|9
1733712850000|2024-12-09 02:54:10|611.73|609.63|611.84|609.74|611.84|609.74|611.73|609.63|9
1733712860000|2024-12-09 02:54:20|611.86|609.76|611.97|609.87|611.97|609.87|611.86|609.76|9
1733712870000|2024-12-09 02:54:30|612|609.9|612.06|609.96|612.06|609.96|611.99|609.89|8
1733712880000|2024-12-09 02:54:40|612.05|609.95|612.24|610.14|612.24|610.14|612.05|609.95|13
1733712890000|2024-12-09 02:54:50|612.23|610.13|612.19|610.09|612.23|610.13|612.19|610.09|5
1733712900000|2024-12-09 02:55:00|612.18|610.08|611.98|609.88|612.18|610.08|611.98|609.88|8
1733712910000|2024-12-09 02:55:10|611.97|609.87|611.78|609.68|611.97|609.87|611.78|609.68|10
1733712920000|2024-12-09 02:55:20|611.77|609.67|611.76|609.66|611.79|609.69|611.76|609.66|10
1733712930000|2024-12-09 02:55:30|611.75|609.65|611.75|609.65|611.76|609.66|611.75|609.65|3
1733712940000|2024-12-09 02:55:40|611.74|609.64|611.78|609.68|611.8|609.7|611.74|609.64|7
1733712950000|2024-12-09 02:55:50|611.77|609.67|611.81|609.71|611.87|609.77|611.72|609.62|10
1733712960000|2024-12-09 02:56:00|611.87|609.77|612.28|610.18|612.28|610.18|611.86|609.76|12
1733712970000|2024-12-09 02:56:10|612.27|610.17|612.33|610.23|612.35|610.25|612.26|610.16|16
1733712980000|2024-12-09 02:56:20|612.53|610.43|612.63|610.53|612.63|610.53|612.53|610.43|14
1733712990000|2024-12-09 02:56:30|612.62|610.52|612.63|610.53|612.64|610.54|612.6|610.5|9
1733713000000|2024-12-09 02:56:40|612.62|610.52|612.34|610.24|612.62|610.52|612.34|610.24|12
1733713010000|2024-12-09 02:56:50|612.26|610.16|612.22|610.12|612.26|610.16|612.22|610.12|5
1733713020000|2024-12-09 02:57:00|612.21|610.11|612.17|610.07|612.21|610.11|612.17|610.07|5
1733713030000|2024-12-09 02:57:10|612.16|610.06|612.14|610.04|612.16|610.06|612.14|610.04|3
1733713040000|2024-12-09 02:57:20|612.13|610.03|611.97|609.87|612.13|610.03|611.97|609.87|6
1733713050000|2024-12-09 02:57:30|611.98|609.88|611.97|609.87|611.99|609.89|611.97|609.87|4
1733713060000|2024-12-09 02:57:40|611.96|609.86|611.91|609.81|611.96|609.86|611.91|609.81|6
1733713070000|2024-12-09 02:57:50|612.2|610.1|612.22|610.12|612.22|610.12|612.2|610.1|5
1733713080000|2024-12-09 02:58:00|612.21|610.11|612.2|610.1|612.22|610.12|612.18|610.08|12
1733713090000|2024-12-09 02:58:10|612.19|610.09|612.31|610.21|612.32|610.22|612.19|610.09|14
1733713100000|2024-12-09 02:58:20|612.32|610.22|612.35|610.25|612.35|610.25|612.32|610.22|8
1733713110000|2024-12-09 02:58:30|612.36|610.26|612.36|610.26|612.37|610.27|612.35|610.25|7
1733713120000|2024-12-09 02:58:40|612.35|610.25|612.42|610.32|612.42|610.32|612.35|610.25|6
1733713130000|2024-12-09 02:58:50|612.41|610.31|612.42|610.32|612.42|610.32|612.41|610.31|4
1733713140000|2024-12-09 02:59:00|612.41|610.31|612.41|610.31|612.44|610.34|612.41|610.31|7
1733713150000|2024-12-09 02:59:10|612.4|610.3|612.43|610.33|612.43|610.33|612.39|610.29|5
1733713160000|2024-12-09 02:59:20|612.46|610.36|612.51|610.41|612.53|610.43|612.46|610.36|12
1733713170000|2024-12-09 02:59:30|612.5|610.4|612.39|610.29|612.5|610.4|612.39|610.29|9
1733713180000|2024-12-09 02:59:40|612.38|610.28|612.35|610.25|612.38|610.28|612.35|610.25|4
1733713190000|2024-12-09 02:59:50|612.34|610.24|612.27|610.17|612.34|610.24|612.26|610.16|4
1733713200000|2024-12-09 03:00:00|612.33|610.23|612.11|610.01|612.33|610.23|612.11|610.01|15
1733713210000|2024-12-09 03:00:10|612.06|609.96|611.95|609.85|612.06|609.96|611.95|609.85|4
1733713220000|2024-12-09 03:00:20|611.94|609.84|612.03|609.93|612.03|609.93|611.94|609.84|2
1733713230000|2024-12-09 03:00:30|612.11|610.01|612.18|610.08|612.21|610.11|612.11|610.01|16
1733713240000|2024-12-09 03:00:40|612.19|610.09|612.56|610.46|612.56|610.46|612.19|610.09|14
1733713250000|2024-12-09 03:00:50|612.55|610.45|612.54|610.44|612.55|610.45|612.54|610.44|2
1733713260000|2024-12-09 03:01:00|612.53|610.43|612.71|610.61|612.71|610.61|612.53|610.43|12
1733713270000|2024-12-09 03:01:10|612.72|610.62|612.99|610.89|612.99|610.89|612.72|610.62|18
1733713280000|2024-12-09 03:01:20|613|610.9|612.66|610.56|613.01|610.91|612.66|610.56|15
1733713290000|2024-12-09 03:01:30|612.65|610.55|612.53|610.43|612.66|610.56|612.53|610.43|7
1733713300000|2024-12-09 03:01:40|612.52|610.42|612.59|610.49|612.59|610.49|612.52|610.42|9
1733713310000|2024-12-09 03:01:50|612.58|610.48|612.62|610.52|612.62|610.52|612.58|610.48|9
1733713320000|2024-12-09 03:02:00|612.63|610.53|612.62|610.52|612.64|610.54|612.62|610.52|6
1733713330000|2024-12-09 03:02:10|612.61|610.51|612.87|610.77|612.87|610.77|612.6|610.5|8
1733713340000|2024-12-09 03:02:20|612.9|610.8|612.92|610.82|612.92|610.82|612.9|610.8|3
1733713350000|2024-12-09 03:02:30|612.93|610.83|612.98|610.88|612.98|610.88|612.93|610.83|6
1733713360000|2024-12-09 03:02:40|612.97|610.87|612.94|610.84|612.97|610.87|612.94|610.84|6
1733713370000|2024-12-09 03:02:50|612.93|610.83|613.07|610.97|613.13|611.03|612.93|610.83|8
1733713380000|2024-12-09 03:03:00|613.06|610.96|613.04|610.94|613.06|610.96|613.03|610.93|5
1733713390000|2024-12-09 03:03:10|613.08|610.98|613.37|611.27|613.38|611.28|613.07|610.97|7
1733713400000|2024-12-09 03:03:20|613.36|611.26|613.31|611.21|613.36|611.26|613.31|611.21|5
1733713410000|2024-12-09 03:03:30|613.3|611.2|613.29|611.19|613.3|611.2|613.27|611.17|6
1733713420000|2024-12-09 03:03:40|613.28|611.18|613.48|611.38|613.48|611.38|613.28|611.18|12
1733713430000|2024-12-09 03:03:50|613.47|611.37|613.45|611.35|613.48|611.38|613.45|611.35|6
1733713440000|2024-12-09 03:04:00|613.44|611.34|613.84|611.74|613.84|611.74|613.44|611.34|14
1733713450000|2024-12-09 03:04:10|613.85|611.75|614.4|612.3|614.4|612.3|613.85|611.75|19
1733713460000|2024-12-09 03:04:20|614.41|612.31|614.5|612.4|614.5|612.4|614.41|612.31|9
1733713470000|2024-12-09 03:04:30|614.49|612.39|614.48|612.38|614.49|612.39|614.48|612.38|2
1733713480000|2024-12-09 03:04:40|614.47|612.37|614.48|612.38|614.48|612.38|614.47|612.37|4
1733713490000|2024-12-09 03:04:50|614.49|612.39|614.34|612.24|614.49|612.39|614.33|612.23|9
1733713500000|2024-12-09 03:05:00|614.33|612.23|614.34|612.24|614.36|612.26|614.31|612.21|11
1733713510000|2024-12-09 03:05:10|614.33|612.23|614.47|612.37|614.49|612.39|614.32|612.22|9
1733713520000|2024-12-09 03:05:20|614.48|612.38|614.49|612.39|614.51|612.41|614.47|612.37|11
1733713530000|2024-12-09 03:05:30|614.42|612.32|614.24|612.14|614.42|612.32|614.24|612.14|11
1733713540000|2024-12-09 03:05:40|614.25|612.15|614.19|612.09|614.25|612.15|614.18|612.08|4
1733713550000|2024-12-09 03:05:50|614.2|612.1|614.27|612.17|614.27|612.17|614.2|612.1|4
1733713560000|2024-12-09 03:06:00|614.28|612.18|614.54|612.44|614.54|612.44|614.28|612.18|9
1733713570000|2024-12-09 03:06:10|614.55|612.45|614.7|612.6|614.7|612.6|614.55|612.45|13
1733713580000|2024-12-09 03:06:20|614.75|612.65|614.89|612.79|614.9|612.8|614.74|612.64|15
1733713590000|2024-12-09 03:06:30|614.9|612.8|614.93|612.83|614.93|612.83|614.9|612.8|6
1733713600000|2024-12-09 03:06:40|614.94|612.84|614.94|612.84|614.95|612.85|614.93|612.83|7
1733713610000|2024-12-09 03:06:50|614.93|612.83|615.03|612.93|615.06|612.96|614.93|612.83|10
1733713620000|2024-12-09 03:07:00|615.02|612.92|615.08|612.98|615.08|612.98|615.02|612.92|8
1733713630000|2024-12-09 03:07:10|615.07|612.97|615.07|612.97|615.08|612.98|615.07|612.97|3
1733713640000|2024-12-09 03:07:20|615.08|612.98|615.02|612.92|615.08|612.98|615.02|612.92|9
1733713650000|2024-12-09 03:07:30|615.01|612.91|614.96|612.86|615.01|612.91|614.96|612.86|7
1733713660000|2024-12-09 03:07:40|614.9|612.8|614.77|612.67|614.9|612.8|614.77|612.67|8
1733713670000|2024-12-09 03:07:50|614.76|612.66|614.73|612.63|614.76|612.66|614.73|612.63|4
1733713680000|2024-12-09 03:08:00|614.72|612.62|614.6|612.5|614.73|612.63|614.6|612.5|10
1733713690000|2024-12-09 03:08:10|614.59|612.49|614.64|612.54|614.65|612.55|614.57|612.47|9
1733713700000|2024-12-09 03:08:20|614.65|612.55|614.67|612.57|614.68|612.58|614.65|612.55|5
1733713710000|2024-12-09 03:08:30|614.6|612.5|614.51|612.41|614.6|612.5|614.51|612.41|6
1733713720000|2024-12-09 03:08:40|614.5|612.4|614.47|612.37|614.5|612.4|614.47|612.37|8
1733713730000|2024-12-09 03:08:50|614.46|612.36|614.5|612.4|614.5|612.4|614.45|612.35|6
1733713740000|2024-12-09 03:09:00|614.51|612.41|614.59|612.49|614.63|612.53|614.51|612.41|9
1733713750000|2024-12-09 03:09:10|614.61|612.51|614.6|612.5|614.61|612.51|614.6|612.5|2
1733713760000|2024-12-09 03:09:20|614.61|612.51|614.6|612.5|614.64|612.54|614.59|612.49|12
1733713770000|2024-12-09 03:09:30|614.59|612.49|614.62|612.52|614.62|612.52|614.59|612.49|4
1733713780000|2024-12-09 03:09:40|614.63|612.53|614.64|612.54|614.64|612.54|614.63|612.53|2
1733713790000|2024-12-09 03:09:50|614.65|612.55|615.23|613.13|615.32|613.22|614.64|612.54|11
1733713800000|2024-12-09 03:10:00|615.22|613.12|615.15|613.05|615.22|613.12|615.15|613.05|6
1733713810000|2024-12-09 03:10:10|615.14|613.04|615.12|613.02|615.14|613.04|615.12|613.02|3
1733713820000|2024-12-09 03:10:20|615.07|612.97|614.95|612.85|615.1|613|614.94|612.84|7
1733713830000|2024-12-09 03:10:30|614.96|612.86|614.86|612.76|614.96|612.86|614.86|612.76|6
1733713840000|2024-12-09 03:10:40|614.87|612.77|614.77|612.67|614.87|612.77|614.76|612.66|8
1733713850000|2024-12-09 03:10:50|614.75|612.65|614.64|612.54|614.75|612.65|614.64|612.54|4
1733713860000|2024-12-09 03:11:00|614.63|612.53|614.72|612.62|614.72|612.62|614.61|612.51|6
1733713870000|2024-12-09 03:11:10|614.71|612.61|614.79|612.69|614.83|612.73|614.71|612.61|10
1733713880000|2024-12-09 03:11:20|614.78|612.68|614.8|612.7|614.8|612.7|614.76|612.66|7
1733713890000|2024-12-09 03:11:30|614.87|612.77|614.89|612.79|614.89|612.79|614.84|612.74|9
1733713900000|2024-12-09 03:11:40|614.9|612.8|614.96|612.86|614.97|612.87|614.9|612.8|6
1733713910000|2024-12-09 03:11:50|614.97|612.87|614.97|612.87|614.98|612.88|614.97|612.87|3
1733713920000|2024-12-09 03:12:00|614.98|612.88|614.99|612.89|614.99|612.89|614.98|612.88|2
1733713930000|2024-12-09 03:12:10|615.01|612.91|615.12|613.02|615.12|613.02|615.01|612.91|12
1733713940000|2024-12-09 03:12:20|615.13|613.03|615.13|613.03|615.15|613.05|615.13|613.03|5
1733713950000|2024-12-09 03:12:30|615.12|613.02|615.15|613.05|615.15|613.05|615.12|613.02|4
1733713960000|2024-12-09 03:12:40|615.16|613.06|615.26|613.16|615.26|613.16|615.16|613.06|12
1733713970000|2024-12-09 03:12:50|615.28|613.18|615.3|613.2|615.31|613.21|615.27|613.17|4
1733713980000|2024-12-09 03:13:00|615.37|613.27|615.34|613.24|615.37|613.27|615.34|613.24|4
1733713990000|2024-12-09 03:13:10|615.33|613.23|615.3|613.2|615.33|613.23|615.3|613.2|4
1733714000000|2024-12-09 03:13:20|615.29|613.19|615.24|613.14|615.31|613.21|615.24|613.14|8
1733714010000|2024-12-09 03:13:30|615.23|613.13|615.26|613.16|615.26|613.16|615.2|613.1|8
1733714020000|2024-12-09 03:13:40|615.18|613.08|614.99|612.89|615.18|613.08|614.99|612.89|7
1733714030000|2024-12-09 03:13:50|614.98|612.88|615.27|613.17|615.27|613.17|614.95|612.85|18
1733714040000|2024-12-09 03:14:00|615.29|613.19|615.32|613.22|615.34|613.24|615.29|613.19|7
1733714050000|2024-12-09 03:14:10|615.31|613.21|615.28|613.18|615.31|613.21|615.28|613.18|4
1733714060000|2024-12-09 03:14:20|615.27|613.17|615.36|613.26|615.37|613.27|615.25|613.15|9
1733714070000|2024-12-09 03:14:30|615.39|613.29|615.63|613.53|615.63|613.53|615.39|613.29|9
1733714080000|2024-12-09 03:14:40|615.64|613.54|615.11|613.01|615.8|613.7|615.11|613.01|24
1733714090000|2024-12-09 03:14:50|615.1|613|614.94|612.84|615.1|613|614.94|612.84|10
1733714100000|2024-12-09 03:15:00|614.93|612.83|614.33|612.23|614.93|612.83|614.33|612.23|24
1733714110000|2024-12-09 03:15:10|614.31|612.21|614.4|612.3|614.41|612.31|614.31|612.21|5
1733714120000|2024-12-09 03:15:20|614.41|612.31|614.49|612.39|614.49|612.39|614.41|612.31|9
1733714130000|2024-12-09 03:15:30|614.5|612.4|614.49|612.39|614.51|612.41|614.49|612.39|6
1733714140000|2024-12-09 03:15:40|614.85|612.75|614.85|612.75|614.95|612.85|614.85|612.75|12
1733714150000|2024-12-09 03:15:50|614.84|612.74|615.07|612.97|615.07|612.97|614.84|612.74|9
1733714160000|2024-12-09 03:16:00|615.09|612.99|615.44|613.34|615.44|613.34|615.09|612.99|16
1733714170000|2024-12-09 03:16:10|615.43|613.33|615.31|613.21|615.44|613.34|615.31|613.21|10
1733714180000|2024-12-09 03:16:20|615.28|613.18|614.77|612.67|615.28|613.18|614.76|612.66|23
1733714190000|2024-12-09 03:16:30|614.76|612.66|614.8|612.7|614.82|612.72|614.75|612.65|7
1733714200000|2024-12-09 03:16:40|614.81|612.71|614.71|612.61|614.81|612.71|614.71|612.61|8
1733714210000|2024-12-09 03:16:50|614.58|612.48|614.49|612.39|614.62|612.52|614.48|612.38|11
1733714220000|2024-12-09 03:17:00|614.48|612.38|614.54|612.44|614.59|612.49|614.48|612.38|11
1733714230000|2024-12-09 03:17:10|614.53|612.43|614.08|611.98|614.53|612.43|614.08|611.98|19
1733714240000|2024-12-09 03:17:20|614.07|611.97|613.62|611.52|614.08|611.98|613.62|611.52|19
1733714250000|2024-12-09 03:17:30|613.63|611.53|613.31|611.21|613.63|611.53|613.31|611.21|15
1733714260000|2024-12-09 03:17:40|613.3|611.2|613.26|611.16|613.3|611.2|613.26|611.16|5
1733714270000|2024-12-09 03:17:50|613.25|611.15|613.34|611.24|613.35|611.25|613.24|611.14|9
1733714280000|2024-12-09 03:18:00|613.39|611.29|613.39|611.29|613.4|611.3|613.38|611.28|10
1733714290000|2024-12-09 03:18:10|613.38|611.28|613.57|611.47|613.62|611.52|613.38|611.28|9
1733714300000|2024-12-09 03:18:20|613.56|611.46|613.53|611.43|613.56|611.46|613.53|611.43|8
1733714310000|2024-12-09 03:18:30|613.52|611.42|613.53|611.43|613.53|611.43|613.52|611.42|2
1733714320000|2024-12-09 03:18:40|613.54|611.44|613.62|611.52|613.62|611.52|613.54|611.44|5
1733714330000|2024-12-09 03:18:50|613.63|611.53|613.53|611.43|613.64|611.54|613.53|611.43|8
1733714340000|2024-12-09 03:19:00|613.52|611.42|613.45|611.35|613.52|611.42|613.43|611.33|8
1733714350000|2024-12-09 03:19:10|613.48|611.38|613.47|611.37|613.48|611.38|613.47|611.37|2
1733714360000|2024-12-09 03:19:20|613.54|611.44|613.83|611.73|613.83|611.73|613.54|611.44|10
1733714370000|2024-12-09 03:19:30|613.84|611.74|613.73|611.63|613.84|611.74|613.72|611.62|9
1733714380000|2024-12-09 03:19:40|613.72|611.62|613.45|611.35|613.72|611.62|613.45|611.35|15
1733714390000|2024-12-09 03:19:50|613.44|611.34|613.39|611.29|613.44|611.34|613.39|611.29|6
1733714400000|2024-12-09 03:20:00|613.38|611.28|613.35|611.25|613.38|611.28|613.34|611.24|7
1733714410000|2024-12-09 03:20:10|613.34|611.24|613.32|611.22|613.36|611.26|613.32|611.22|6
1733714420000|2024-12-09 03:20:20|613.31|611.21|613.25|611.15|613.31|611.21|613.25|611.15|7
1733714430000|2024-12-09 03:20:30|613.24|611.14|613.13|611.03|613.24|611.14|613.13|611.03|12
1733714440000|2024-12-09 03:20:40|613.11|611.01|613.01|610.91|613.11|611.01|613.01|610.91|11
1733714450000|2024-12-09 03:20:50|613|610.9|612.99|610.89|613|610.9|612.99|610.89|2
1733714460000|2024-12-09 03:21:00|613.27|611.17|613.26|611.16|613.27|611.17|613.26|611.16|2
1733714470000|2024-12-09 03:21:10|613.25|611.15|613.21|611.11|613.27|611.17|613.21|611.11|11
1733714480000|2024-12-09 03:21:20|613.37|611.27|613.32|611.22|613.37|611.27|613.32|611.22|6
1733714490000|2024-12-09 03:21:30|613.31|611.21|613.28|611.18|613.31|611.21|613.28|611.18|4
1733714500000|2024-12-09 03:21:40|613.27|611.17|613.21|611.11|613.27|611.17|613.21|611.11|10
1733714510000|2024-12-09 03:21:50|613.2|611.1|613.17|611.07|613.2|611.1|613.17|611.07|4
1733714520000|2024-12-09 03:22:00|613.18|611.08|613.22|611.12|613.28|611.18|613.18|611.08|7
1733714530000|2024-12-09 03:22:10|613.21|611.11|612.44|610.34|613.21|611.11|612.44|610.34|23
1733714540000|2024-12-09 03:22:20|612.43|610.33|612.36|610.26|612.43|610.33|612.36|610.26|7
1733714550000|2024-12-09 03:22:30|612.33|610.23|611.95|609.85|612.33|610.23|611.95|609.85|10
1733714560000|2024-12-09 03:22:40|612|609.9|611.87|609.77|612|609.9|611.86|609.76|15
1733714570000|2024-12-09 03:22:50|611.86|609.76|611.84|609.74|611.87|609.77|611.84|609.74|7
1733714580000|2024-12-09 03:23:00|611.85|609.75|611.65|609.55|611.85|609.75|611.65|609.55|9
1733714590000|2024-12-09 03:23:10|611.64|609.54|611.59|609.49|611.64|609.54|611.57|609.47|9
1733714600000|2024-12-09 03:23:20|611.58|609.48|611.42|609.32|611.58|609.48|611.42|609.32|5
1733714610000|2024-12-09 03:23:30|611.47|609.37|611.49|609.39|611.52|609.42|611.47|609.37|12
1733714620000|2024-12-09 03:23:40|611.48|609.38|611.44|609.34|611.48|609.38|611.41|609.31|5
1733714630000|2024-12-09 03:23:50|611.45|609.35|611.44|609.34|611.46|609.36|611.44|609.34|11
1733714640000|2024-12-09 03:24:00|611.43|609.33|611.32|609.22|611.43|609.33|611.31|609.21|7
1733714650000|2024-12-09 03:24:10|611.31|609.21|611.25|609.15|611.32|609.22|611.23|609.13|10
1733714660000|2024-12-09 03:24:20|611.24|609.14|611.18|609.08|611.25|609.15|611.18|609.08|4
1733714670000|2024-12-09 03:24:30|611.17|609.07|611.08|608.98|611.17|609.07|611.06|608.96|5
1733714680000|2024-12-09 03:24:40|611.07|608.97|610.78|608.68|611.07|608.97|610.78|608.68|3
1733714690000|2024-12-09 03:24:50|610.77|608.67|610.76|608.66|610.77|608.67|610.76|608.66|2
1733714700000|2024-12-09 03:25:00|610.75|608.65|610.63|608.53|610.75|608.65|610.63|608.53|13
1733714710000|2024-12-09 03:25:10|610.62|608.52|610.52|608.42|610.63|608.53|610.52|608.42|8
1733714720000|2024-12-09 03:25:20|610.51|608.41|610.33|608.23|610.53|608.43|610.32|608.22|11
1733714730000|2024-12-09 03:25:30|610.32|608.22|610.29|608.19|610.32|608.22|610.29|608.19|4
1733714740000|2024-12-09 03:25:40|610.28|608.18|610.27|608.17|610.28|608.18|610.25|608.15|9
1733714750000|2024-12-09 03:25:50|610.28|608.18|610.56|608.46|610.56|608.46|610.28|608.18|13
1733714760000|2024-12-09 03:26:00|610.54|608.44|610.81|608.71|610.82|608.72|610.54|608.44|11
1733714770000|2024-12-09 03:26:10|610.82|608.72|610.83|608.73|610.83|608.73|610.82|608.72|6
1733714780000|2024-12-09 03:26:20|610.82|608.72|611.2|609.1|611.2|609.1|610.82|608.72|19
1733714790000|2024-12-09 03:26:30|611.19|609.09|611.08|608.98|611.19|609.09|611.08|608.98|4
1733714800000|2024-12-09 03:26:40|611.07|608.97|611.06|608.96|611.07|608.97|611.06|608.96|2
1733714810000|2024-12-09 03:26:50|611.05|608.95|611.02|608.92|611.05|608.95|611.01|608.91|6
1733714820000|2024-12-09 03:27:00|611.03|608.93|611.15|609.05|611.2|609.1|611.03|608.93|8
1733714830000|2024-12-09 03:27:10|611.16|609.06|610.9|608.8|611.28|609.18|610.9|608.8|9
1733714840000|2024-12-09 03:27:20|610.89|608.79|610.85|608.75|610.89|608.79|610.84|608.74|7
1733714850000|2024-12-09 03:27:30|610.86|608.76|611.31|609.21|611.31|609.21|610.86|608.76|25
1733714860000|2024-12-09 03:27:40|611.32|609.22|611.54|609.44|611.54|609.44|611.32|609.22|14
1733714870000|2024-12-09 03:27:50|611.64|609.54|611.77|609.67|611.77|609.67|611.64|609.54|13
1733714880000|2024-12-09 03:28:00|611.78|609.68|611.91|609.81|611.93|609.83|611.78|609.68|18
1733714890000|2024-12-09 03:28:10|611.9|609.8|611.84|609.74|611.9|609.8|611.84|609.74|7
1733714900000|2024-12-09 03:28:20|611.9|609.8|611.78|609.68|611.9|609.8|611.78|609.68|7
1733714910000|2024-12-09 03:28:30|611.72|609.62|611.61|609.51|611.72|609.62|611.61|609.51|6
1733714920000|2024-12-09 03:28:40|611.62|609.52|611.74|609.64|611.76|609.66|611.62|609.52|13
1733714930000|2024-12-09 03:28:50|611.76|609.66|612.03|609.93|612.04|609.94|611.76|609.66|14
1733714940000|2024-12-09 03:29:00|612.02|609.92|611.93|609.83|612.02|609.92|611.93|609.83|5
1733714950000|2024-12-09 03:29:10|611.92|609.82|611.9|609.8|611.92|609.82|611.9|609.8|3
1733714960000|2024-12-09 03:29:20|611.82|609.72|611.69|609.59|611.82|609.72|611.69|609.59|5
1733714970000|2024-12-09 03:29:30|611.68|609.58|611.64|609.54|611.68|609.58|611.64|609.54|8
1733714980000|2024-12-09 03:29:40|611.55|609.45|611.52|609.42|611.55|609.45|611.52|609.42|4
1733714990000|2024-12-09 03:29:50|611.51|609.41|611.32|609.22|611.51|609.41|611.32|609.22|7
1733715000000|2024-12-09 03:30:00|611.31|609.21|610.95|608.85|611.31|609.21|610.95|608.85|17
1733715010000|2024-12-09 03:30:10|610.94|608.84|610.9|608.8|610.94|608.84|610.82|608.72|20
1733715020000|2024-12-09 03:30:20|610.91|608.81|611.11|609.01|611.12|609.02|610.9|608.8|14
1733715030000|2024-12-09 03:30:30|611.12|609.02|611.15|609.05|611.19|609.09|611.11|609.01|9
1733715040000|2024-12-09 03:30:40|611.19|609.09|611.22|609.12|611.24|609.14|611.18|609.08|8
1733715050000|2024-12-09 03:30:50|611.21|609.11|611.19|609.09|611.21|609.11|611.19|609.09|3
1733715060000|2024-12-09 03:31:00|611.18|609.08|611.27|609.17|611.29|609.19|611.17|609.07|9
1733715070000|2024-12-09 03:31:10|611.33|609.23|611.37|609.27|611.43|609.33|611.33|609.23|12
1733715080000|2024-12-09 03:31:20|611.43|609.33|611.35|609.25|611.43|609.33|611.35|609.25|5
1733715090000|2024-12-09 03:31:30|611.28|609.18|611.11|609.01|611.28|609.18|611.11|609.01|10
1733715100000|2024-12-09 03:31:40|611.04|608.94|610.9|608.8|611.04|608.94|610.9|608.8|8
1733715110000|2024-12-09 03:31:50|610.89|608.79|610.68|608.58|610.89|608.79|610.68|608.58|7
1733715120000|2024-12-09 03:32:00|610.67|608.57|610.65|608.55|610.67|608.57|610.65|608.55|3
1733715130000|2024-12-09 03:32:10|610.66|608.56|610.66|608.56|610.66|608.56|610.64|608.54|6
1733715140000|2024-12-09 03:32:20|610.65|608.55|610.67|608.57|610.68|608.58|610.65|608.55|4
1733715150000|2024-12-09 03:32:30|610.87|608.77|610.95|608.85|610.96|608.86|610.87|608.77|12
1733715160000|2024-12-09 03:32:40|610.94|608.84|611.09|608.99|611.11|609.01|610.93|608.83|13
1733715170000|2024-12-09 03:32:50|611.07|608.97|611.14|609.04|611.15|609.05|611.07|608.97|7
1733715180000|2024-12-09 03:33:00|611.13|609.03|611.17|609.07|611.23|609.13|611.09|608.99|10
1733715190000|2024-12-09 03:33:10|611.16|609.06|611.18|609.08|611.23|609.13|611.13|609.03|8
1733715200000|2024-12-09 03:33:20|611.17|609.07|611.13|609.03|611.17|609.07|611.13|609.03|5
1733715210000|2024-12-09 03:33:30|611.12|609.02|610.95|608.85|611.12|609.02|610.95|608.85|12
1733715220000|2024-12-09 03:33:40|610.94|608.84|610.79|608.69|610.94|608.84|610.79|608.69|5
1733715230000|2024-12-09 03:33:50|610.78|608.68|610.27|608.17|610.78|608.68|610.27|608.17|20
1733715240000|2024-12-09 03:34:00|610.28|608.18|610.27|608.17|610.28|608.18|610.27|608.17|4
1733715250000|2024-12-09 03:34:10|610.26|608.16|610.19|608.09|610.27|608.17|610.19|608.09|7
1733715260000|2024-12-09 03:34:20|610.18|608.08|609.99|607.89|610.18|608.08|609.99|607.89|11
1733715270000|2024-12-09 03:34:30|609.98|607.88|610.06|607.96|610.09|607.99|609.98|607.88|11
1733715280000|2024-12-09 03:34:40|610.13|608.03|610.18|608.08|610.18|608.08|610.11|608.01|8
1733715290000|2024-12-09 03:34:50|610.19|608.09|610.4|608.3|610.4|608.3|610.19|608.09|9
1733715300000|2024-12-09 03:35:00|610.41|608.31|610.58|608.48|610.59|608.49|610.39|608.29|18
1733715310000|2024-12-09 03:35:10|610.59|608.49|610.33|608.23|610.59|608.49|610.33|608.23|11
1733715320000|2024-12-09 03:35:20|610.32|608.22|610.06|607.96|610.32|608.22|610.06|607.96|11
1733715330000|2024-12-09 03:35:30|610.05|607.95|610.03|607.93|610.07|607.97|610.03|607.93|7
1733715340000|2024-12-09 03:35:40|610.02|607.92|610.01|607.91|610.03|607.93|610.01|607.91|8
1733715350000|2024-12-09 03:35:50|610|607.9|609.98|607.88|610|607.9|609.98|607.88|3
1733715360000|2024-12-09 03:36:00|609.97|607.87|609.93|607.83|610|607.9|609.92|607.82|14
1733715370000|2024-12-09 03:36:10|609.92|607.82|609.72|607.62|609.92|607.82|609.72|607.62|9
1733715380000|2024-12-09 03:36:20|609.71|607.61|609.55|607.45|609.71|607.61|609.51|607.41|9
1733715390000|2024-12-09 03:36:30|609.54|607.44|609.53|607.43|609.55|607.45|609.53|607.43|5
1733715400000|2024-12-09 03:36:40|609.52|607.42|609.31|607.21|609.52|607.42|609.29|607.19|15
1733715410000|2024-12-09 03:36:50|609.32|607.22|609.27|607.17|609.32|607.22|609.25|607.15|15
1733715420000|2024-12-09 03:37:00|609.26|607.16|609.43|607.33|609.43|607.33|609.26|607.16|12
1733715430000|2024-12-09 03:37:10|609.44|607.34|609.58|607.48|609.58|607.48|609.44|607.34|9
1733715440000|2024-12-09 03:37:20|609.59|607.49|609.93|607.83|609.94|607.84|609.59|607.49|9
1733715450000|2024-12-09 03:37:30|609.92|607.82|609.86|607.76|609.97|607.87|609.84|607.74|12
1733715460000|2024-12-09 03:37:40|609.85|607.75|609.78|607.68|609.9|607.8|609.75|607.65|12
1733715470000|2024-12-09 03:37:50|609.79|607.69|609.81|607.71|609.81|607.71|609.77|607.67|9
1733715480000|2024-12-09 03:38:00|609.82|607.72|609.81|607.71|609.84|607.74|609.81|607.71|6
1733715490000|2024-12-09 03:38:10|609.8|607.7|609.63|607.53|609.8|607.7|609.63|607.53|8
1733715500000|2024-12-09 03:38:20|609.56|607.46|609.5|607.4|609.58|607.48|609.5|607.4|6
1733715510000|2024-12-09 03:38:30|609.51|607.41|609.46|607.36|609.53|607.43|609.42|607.32|13
1733715520000|2024-12-09 03:38:40|609.47|607.37|609.51|607.41|609.57|607.47|609.47|607.37|8
1733715530000|2024-12-09 03:38:50|609.46|607.36|609.49|607.39|609.49|607.39|609.45|607.35|6
1733715540000|2024-12-09 03:39:00|609.48|607.38|609.38|607.28|609.48|607.38|609.36|607.26|10
1733715550000|2024-12-09 03:39:10|609.36|607.26|609.38|607.28|609.38|607.28|609.35|607.25|5
1733715560000|2024-12-09 03:39:20|609.39|607.29|609.23|607.13|609.42|607.32|609.22|607.12|10
1733715570000|2024-12-09 03:39:30|609.24|607.14|609.33|607.23|609.33|607.23|609.24|607.14|14
1733715580000|2024-12-09 03:39:40|609.32|607.22|609.47|607.37|609.47|607.37|609.32|607.22|12
1733715590000|2024-12-09 03:39:50|609.46|607.36|609.39|607.29|609.47|607.37|609.34|607.24|10
1733715600000|2024-12-09 03:40:00|609.4|607.3|609.36|607.26|609.4|607.3|609.33|607.23|12
1733715610000|2024-12-09 03:40:10|609.37|607.27|609.28|607.18|609.4|607.3|609.28|607.18|12
1733715620000|2024-12-09 03:40:20|609.13|607.03|609.09|606.99|609.13|607.03|609.09|606.99|5
1733715630000|2024-12-09 03:40:30|609.08|606.98|609.13|607.03|609.17|607.07|609.08|606.98|6
1733715640000|2024-12-09 03:40:40|609.14|607.04|609.18|607.08|609.18|607.08|609.12|607.02|12
1733715650000|2024-12-09 03:40:50|609.17|607.07|609.19|607.09|609.19|607.09|609.17|607.07|4
1733715660000|2024-12-09 03:41:00|609.18|607.08|608.79|606.69|609.18|607.08|608.78|606.68|10
1733715670000|2024-12-09 03:41:10|608.78|606.68|608.73|606.63|608.78|606.68|608.73|606.63|9
1733715680000|2024-12-09 03:41:20|608.72|606.62|609.13|607.03|609.15|607.05|608.7|606.6|19
1733715690000|2024-12-09 03:41:30|609.12|607.02|609.12|607.02|609.14|607.04|609.11|607.01|9
1733715700000|2024-12-09 03:41:40|609.11|607.01|609.32|607.22|609.32|607.22|609.1|607|7
1733715710000|2024-12-09 03:41:50|609.33|607.23|609.3|607.2|609.34|607.24|609.3|607.2|9
1733715720000|2024-12-09 03:42:00|609.29|607.19|609.44|607.34|609.46|607.36|609.29|607.19|10
1733715730000|2024-12-09 03:42:10|609.43|607.33|609.28|607.18|609.43|607.33|609.28|607.18|6
1733715740000|2024-12-09 03:42:20|609.27|607.17|608.81|606.71|609.27|607.17|608.81|606.71|15
1733715750000|2024-12-09 03:42:30|608.82|606.72|608.94|606.84|608.94|606.84|608.82|606.72|10
1733715760000|2024-12-09 03:42:40|608.95|606.85|608.89|606.79|608.97|606.87|608.88|606.78|8
1733715770000|2024-12-09 03:42:50|608.88|606.78|608.94|606.84|608.94|606.84|608.86|606.76|6
1733715780000|2024-12-09 03:43:00|608.95|606.85|608.94|606.84|608.95|606.85|608.94|606.84|2
1733715790000|2024-12-09 03:43:10|608.93|606.83|608.99|606.89|608.99|606.89|608.93|606.83|5
1733715800000|2024-12-09 03:43:20|609.02|606.92|609.31|607.21|609.31|607.21|609.01|606.91|14
1733715810000|2024-12-09 03:43:30|609.32|607.22|609.5|607.4|609.53|607.43|609.32|607.22|16
1733715820000|2024-12-09 03:43:40|609.54|607.44|609.53|607.43|609.54|607.44|609.53|607.43|4
1733715830000|2024-12-09 03:43:50|609.54|607.44|609.45|607.35|609.54|607.44|609.44|607.34|7
1733715840000|2024-12-09 03:44:00|609.44|607.34|609.18|607.08|609.44|607.34|609.18|607.08|9
1733715850000|2024-12-09 03:44:10|609.06|606.96|609.32|607.22|609.32|607.22|609.06|606.96|17
1733715860000|2024-12-09 03:44:20|609.31|607.21|609.14|607.04|609.31|607.21|609.14|607.04|6
1733715870000|2024-12-09 03:44:30|609.13|607.03|609.12|607.02|609.14|607.04|609.12|607.02|4
1733715880000|2024-12-09 03:44:40|609.01|606.91|609.08|606.98|609.08|606.98|609.01|606.91|10
1733715890000|2024-12-09 03:44:50|608.96|606.86|608.99|606.89|608.99|606.89|608.94|606.84|11
1733715900000|2024-12-09 03:45:00|608.98|606.88|608.76|606.66|608.98|606.88|608.76|606.66|9
1733715910000|2024-12-09 03:45:10|608.75|606.65|608.47|606.37|608.75|606.65|608.47|606.37|13
1733715920000|2024-12-09 03:45:20|608.43|606.33|607.87|605.77|608.43|606.33|607.87|605.77|21
1733715930000|2024-12-09 03:45:30|607.86|605.76|607.52|605.42|607.86|605.76|607.52|605.42|15
1733715940000|2024-12-09 03:45:40|607.51|605.41|607.51|605.41|607.54|605.44|607.46|605.36|14
1733715950000|2024-12-09 03:45:50|607.5|605.4|607.29|605.19|607.5|605.4|607.28|605.18|12
1733715960000|2024-12-09 03:46:00|607.28|605.18|607.62|605.52|607.63|605.53|607.28|605.18|14
1733715970000|2024-12-09 03:46:10|607.63|605.53|607.8|605.7|607.8|605.7|607.62|605.52|16
1733715980000|2024-12-09 03:46:20|607.81|605.71|608.64|606.54|608.65|606.55|607.81|605.71|30
1733715990000|2024-12-09 03:46:30|608.65|606.55|609.17|607.07|609.18|607.08|608.65|606.55|21
1733716000000|2024-12-09 03:46:40|609.18|607.08|609.28|607.18|609.28|607.18|609.18|607.08|12
1733716010000|2024-12-09 03:46:50|609.29|607.19|609.07|606.97|609.3|607.2|609.07|606.97|9
1733716020000|2024-12-09 03:47:00|609.06|606.96|608.44|606.34|609.06|606.96|608.44|606.34|25
1733716030000|2024-12-09 03:47:10|608.43|606.33|608.25|606.15|608.43|606.33|608.18|606.08|24
1733716040000|2024-12-09 03:47:20|608.24|606.14|608.4|606.3|608.41|606.31|608.24|606.14|11
1733716050000|2024-12-09 03:47:30|608.41|606.31|608.17|606.07|608.41|606.31|608.17|606.07|11
1733716060000|2024-12-09 03:47:40|608.19|606.09|608.08|605.98|608.19|606.09|608.08|605.98|11
1733716070000|2024-12-09 03:47:50|608.07|605.97|607.73|605.63|608.07|605.97|607.73|605.63|12
1733716080000|2024-12-09 03:48:00|607.72|605.62|607.39|605.29|607.72|605.62|607.39|605.29|16
1733716090000|2024-12-09 03:48:10|607.38|605.28|607.33|605.23|607.44|605.34|607.33|605.23|18
1733716100000|2024-12-09 03:48:20|607.32|605.22|607.15|605.05|607.32|605.22|607.15|605.05|5
1733716110000|2024-12-09 03:48:30|607.02|604.92|606.87|604.77|607.08|604.98|606.87|604.77|19
1733716120000|2024-12-09 03:48:40|606.86|604.76|606.42|604.32|606.86|604.76|606.39|604.29|15
1733716130000|2024-12-09 03:48:50|606.43|604.33|606.52|604.42|606.55|604.45|606.43|604.33|15
1733716140000|2024-12-09 03:49:00|606.48|604.38|606.43|604.33|606.48|604.38|606.32|604.22|19
1733716150000|2024-12-09 03:49:10|606.44|604.34|606.36|604.26|606.45|604.35|606.28|604.18|18
1733716160000|2024-12-09 03:49:20|606.28|604.18|606.2|604.1|606.34|604.24|606.14|604.04|17
1733716170000|2024-12-09 03:49:30|606.21|604.11|606.08|603.98|606.21|604.11|605.96|603.86|22
1733716180000|2024-12-09 03:49:40|606.09|603.99|605.94|603.84|606.09|603.99|605.93|603.83|17
1733716190000|2024-12-09 03:49:50|605.95|603.85|606|603.9|606|603.9|605.93|603.83|11
1733716200000|2024-12-09 03:50:00|606.01|603.91|605.82|603.72|606.02|603.92|605.71|603.61|12
1733716210000|2024-12-09 03:50:10|605.83|603.73|605.85|603.75|605.86|603.76|605.82|603.72|14
1733716220000|2024-12-09 03:50:20|605.86|603.76|605.79|603.69|605.88|603.78|605.78|603.68|17
1733716230000|2024-12-09 03:50:30|605.78|603.68|605.56|603.46|605.79|603.69|605.47|603.37|13
1733716240000|2024-12-09 03:50:40|605.55|603.45|605.29|603.19|605.56|603.46|605.21|603.11|12
1733716250000|2024-12-09 03:50:50|605.3|603.2|605.42|603.32|605.42|603.32|605.3|603.2|11
1733716260000|2024-12-09 03:51:00|605.43|603.33|605.58|603.48|605.58|603.48|605.4|603.3|19
1733716270000|2024-12-09 03:51:10|605.57|603.47|605.47|603.37|605.68|603.58|605.47|603.37|14
1733716280000|2024-12-09 03:51:20|605.46|603.36|605.44|603.34|605.47|603.37|605.42|603.32|9
1733716290000|2024-12-09 03:51:30|605.45|603.35|605.34|603.24|605.47|603.37|605.32|603.22|13
1733716300000|2024-12-09 03:51:40|605.31|603.21|605.16|603.06|605.32|603.22|605.15|603.05|17
1733716310000|2024-12-09 03:51:50|605.17|603.07|605.15|603.05|605.18|603.08|605.15|603.05|5
1733716320000|2024-12-09 03:52:00|605.16|603.06|605.06|602.96|605.16|603.06|605.05|602.95|9
1733716330000|2024-12-09 03:52:10|605.03|602.93|605.04|602.94|605.04|602.94|605.02|602.92|8
1733716340000|2024-12-09 03:52:20|605.03|602.93|604.94|602.84|605.12|603.02|604.94|602.84|8
1733716350000|2024-12-09 03:52:30|604.96|602.86|604.77|602.67|604.96|602.86|604.73|602.63|8
1733716360000|2024-12-09 03:52:40|604.78|602.68|604.74|602.64|604.78|602.68|604.74|602.64|11
1733716370000|2024-12-09 03:52:50|604.75|602.65|604.68|602.58|604.76|602.66|604.57|602.47|13
1733716380000|2024-12-09 03:53:00|604.67|602.57|604.72|602.62|604.72|602.62|604.66|602.56|15
1733716390000|2024-12-09 03:53:10|604.73|602.63|604.51|602.41|604.73|602.63|604.47|602.37|13
1733716400000|2024-12-09 03:53:20|604.52|602.42|604.56|602.46|604.58|602.48|604.52|602.42|10
1733716410000|2024-12-09 03:53:30|604.57|602.47|604.37|602.27|604.58|602.48|604.35|602.25|11
1733716420000|2024-12-09 03:53:40|604.36|602.26|604.23|602.13|604.38|602.28|604.2|602.1|10
1733716430000|2024-12-09 03:53:50|604.22|602.12|604.21|602.11|604.24|602.14|604.21|602.11|9
1733716440000|2024-12-09 03:54:00|604.2|602.1|604.06|601.96|604.2|602.1|604.06|601.96|5
1733716450000|2024-12-09 03:54:10|604.05|601.95|603.68|601.58|604.05|601.95|603.68|601.58|15
1733716460000|2024-12-09 03:54:20|603.69|601.59|603.62|601.52|603.7|601.6|603.62|601.52|12
1733716470000|2024-12-09 03:54:30|603.61|601.51|603.84|601.74|603.89|601.79|603.59|601.49|18
1733716480000|2024-12-09 03:54:40|603.96|601.86|604.92|602.82|604.92|602.82|603.9|601.8|21
1733716490000|2024-12-09 03:54:50|604.93|602.83|605.66|603.56|605.66|603.56|604.92|602.82|25
1733716500000|2024-12-09 03:55:00|605.67|603.57|605.81|603.71|605.81|603.71|605.67|603.57|19
1733716510000|2024-12-09 03:55:10|605.82|603.72|606.2|604.1|606.2|604.1|605.82|603.72|19
1733716520000|2024-12-09 03:55:20|606.19|604.09|606.81|604.71|606.81|604.71|606.19|604.09|19
1733716530000|2024-12-09 03:55:30|606.82|604.72|607.31|605.21|607.31|605.21|606.82|604.72|19
1733716540000|2024-12-09 03:55:40|607.37|605.27|607.78|605.68|607.8|605.7|607.36|605.26|17
1733716550000|2024-12-09 03:55:50|607.77|605.67|607.77|605.67|607.77|605.67|607.71|605.61|16
1733716560000|2024-12-09 03:56:00|607.78|605.68|607.89|605.79|607.89|605.79|607.78|605.68|15
1733716570000|2024-12-09 03:56:10|607.88|605.78|608.1|606|608.1|606|607.88|605.78|13
1733716580000|2024-12-09 03:56:20|608.11|606.01|608.23|606.13|608.24|606.14|608.11|606.01|12
1733716590000|2024-12-09 03:56:30|608.31|606.21|608.77|606.67|608.77|606.67|608.31|606.21|13
1733716600000|2024-12-09 03:56:40|608.76|606.66|608.96|606.86|608.96|606.86|608.76|606.66|17
1733716610000|2024-12-09 03:56:50|608.95|606.85|609.3|607.2|609.3|607.2|608.95|606.85|15
1733716620000|2024-12-09 03:57:00|609.32|607.22|609.47|607.37|609.47|607.37|609.32|607.22|15
1733716630000|2024-12-09 03:57:10|609.48|607.38|609.46|607.36|609.49|607.39|609.45|607.35|11
1733716640000|2024-12-09 03:57:20|609.45|607.35|609.24|607.14|609.45|607.35|609.24|607.14|12
1733716650000|2024-12-09 03:57:30|609.23|607.13|609.19|607.09|609.23|607.13|609.19|607.09|7
1733716660000|2024-12-09 03:57:40|609.18|607.08|608.7|606.6|609.18|607.08|608.7|606.6|15
1733716670000|2024-12-09 03:57:50|608.69|606.59|608.66|606.56|608.69|606.59|608.66|606.56|6
1733716680000|2024-12-09 03:58:00|608.67|606.57|608.97|606.87|608.97|606.87|608.67|606.57|16
1733716690000|2024-12-09 03:58:10|609.13|607.03|610.14|608.04|610.14|608.04|609.13|607.03|23
1733716700000|2024-12-09 03:58:20|610.13|608.03|610.17|608.07|610.17|608.07|610.12|608.02|13
1733716710000|2024-12-09 03:58:30|610.16|608.06|610.06|607.96|610.17|608.07|610.06|607.96|7
1733716720000|2024-12-09 03:58:40|610.05|607.95|610.22|608.12|610.22|608.12|609.92|607.82|13
1733716730000|2024-12-09 03:58:50|610.21|608.11|610.54|608.44|610.54|608.44|610.21|608.11|9
1733716740000|2024-12-09 03:59:00|610.55|608.45|611.15|609.05|611.16|609.06|610.55|608.45|27
1733716750000|2024-12-09 03:59:10|611.16|609.06|611.23|609.13|611.24|609.14|611.16|609.06|10
1733716760000|2024-12-09 03:59:20|611.24|609.14|611.15|609.05|611.24|609.14|611.15|609.05|9
1733716770000|2024-12-09 03:59:30|611.14|609.04|611.38|609.28|611.38|609.28|611.11|609.01|15
1733716780000|2024-12-09 03:59:40|611.39|609.29|611.76|609.66|611.76|609.66|611.39|609.29|15
1733716790000|2024-12-09 03:59:50|611.77|609.67|611.74|609.64|611.78|609.68|611.74|609.64|10
1733716800000|2024-12-09 04:00:00|611.73|609.63|611.44|609.34|611.74|609.64|611.44|609.34|13
1733716810000|2024-12-09 04:00:10|611.43|609.33|611.44|609.34|611.45|609.35|611.42|609.32|17
1733716820000|2024-12-09 04:00:20|611.45|609.35|611.92|609.82|611.92|609.82|611.45|609.35|15
1733716830000|2024-12-09 04:00:30|611.93|609.83|612.03|609.93|612.07|609.97|611.91|609.81|13
1733716840000|2024-12-09 04:00:40|612.02|609.92|612.17|610.07|612.17|610.07|612.02|609.92|9
1733716850000|2024-12-09 04:00:50|612.16|610.06|612.13|610.03|612.19|610.09|612.09|609.99|7
1733716860000|2024-12-09 04:01:00|612.12|610.02|611.7|609.6|612.12|610.02|611.7|609.6|14
1733716870000|2024-12-09 04:01:10|611.69|609.59|611.62|609.52|611.7|609.6|611.62|609.52|12
1733716880000|2024-12-09 04:01:20|611.64|609.54|611.85|609.75|611.85|609.75|611.62|609.52|11
1733716890000|2024-12-09 04:01:30|611.86|609.76|611.73|609.63|611.87|609.77|611.73|609.63|7
1733716900000|2024-12-09 04:01:40|611.72|609.62|612.15|610.05|612.15|610.05|611.72|609.62|13
1733716910000|2024-12-09 04:01:50|612.16|610.06|612.62|610.52|612.62|610.52|612.16|610.06|25
1733716920000|2024-12-09 04:02:00|612.63|610.53|612.86|610.76|612.88|610.78|612.63|610.53|14
1733716930000|2024-12-09 04:02:10|612.87|610.77|612.9|610.8|612.9|610.8|612.87|610.77|6
1733716940000|2024-12-09 04:02:20|612.89|610.79|613.08|610.98|613.08|610.98|612.89|610.79|13
1733716950000|2024-12-09 04:02:30|613.09|610.99|613.62|611.52|613.63|611.53|613.09|610.99|12
1733716960000|2024-12-09 04:02:40|613.61|611.51|613.77|611.67|613.77|611.67|613.6|611.5|15
1733716970000|2024-12-09 04:02:50|613.78|611.68|613.62|611.52|613.86|611.76|613.62|611.52|15
1733716980000|2024-12-09 04:03:00|613.63|611.53|613.61|611.51|613.65|611.55|613.61|611.51|12
1733716990000|2024-12-09 04:03:10|613.6|611.5|613.57|611.47|613.6|611.5|613.57|611.47|6
1733717000000|2024-12-09 04:03:20|613.56|611.46|613.81|611.71|613.81|611.71|613.56|611.46|12
1733717010000|2024-12-09 04:03:30|613.82|611.72|613.89|611.79|613.89|611.79|613.79|611.69|13
1733717020000|2024-12-09 04:03:40|613.9|611.8|613.81|611.71|613.91|611.81|613.8|611.7|12
1733717030000|2024-12-09 04:03:50|613.8|611.7|613.76|611.66|613.8|611.7|613.76|611.66|5
1733717040000|2024-12-09 04:04:00|613.84|611.74|614.19|612.09|614.19|612.09|613.84|611.74|27
1733717050000|2024-12-09 04:04:10|614.2|612.1|614.44|612.34|614.46|612.36|614.2|612.1|18
1733717060000|2024-12-09 04:04:20|614.45|612.35|614.17|612.07|614.45|612.35|614.17|612.07|12
1733717070000|2024-12-09 04:04:30|614.16|612.06|614.25|612.15|614.25|612.15|614.14|612.04|10
1733717080000|2024-12-09 04:04:40|614.26|612.16|614.23|612.13|614.27|612.17|614.23|612.13|9
1733717090000|2024-12-09 04:04:50|614.22|612.12|613.6|611.5|614.22|612.12|613.6|611.5|19
1733717100000|2024-12-09 04:05:00|613.61|611.51|613.59|611.49|613.61|611.51|613.57|611.47|10
1733717110000|2024-12-09 04:05:10|613.58|611.48|613.45|611.35|613.58|611.48|613.45|611.35|6
1733717120000|2024-12-09 04:05:20|613.44|611.34|613.44|611.34|613.47|611.37|613.43|611.33|8
1733717130000|2024-12-09 04:05:30|613.43|611.33|613.17|611.07|613.43|611.33|613.17|611.07|10
1733717140000|2024-12-09 04:05:40|613.16|611.06|613.19|611.09|613.21|611.11|613.14|611.04|14
1733717150000|2024-12-09 04:05:50|613.18|611.08|613.36|611.26|613.37|611.27|613.18|611.08|11
1733717160000|2024-12-09 04:06:00|613.37|611.27|613.7|611.6|613.7|611.6|613.37|611.27|21
1733717170000|2024-12-09 04:06:10|613.71|611.61|613.71|611.61|613.77|611.67|613.69|611.59|12
1733717180000|2024-12-09 04:06:20|613.7|611.6|613.58|611.48|613.7|611.6|613.58|611.48|4
1733717190000|2024-12-09 04:06:30|613.57|611.47|613.99|611.89|613.99|611.89|613.53|611.43|14
1733717200000|2024-12-09 04:06:40|614|611.9|614.3|612.2|614.3|612.2|614|611.9|16
1733717210000|2024-12-09 04:06:50|614.31|612.21|614.56|612.46|614.56|612.46|614.31|612.21|23
1733717220000|2024-12-09 04:07:00|614.57|612.47|614.26|612.16|614.61|612.51|614.26|612.16|11
1733717230000|2024-12-09 04:07:10|614.25|612.15|613.96|611.86|614.25|612.15|613.94|611.84|15
1733717240000|2024-12-09 04:07:20|613.93|611.83|613.87|611.77|613.94|611.84|613.87|611.77|8
1733717250000|2024-12-09 04:07:30|613.86|611.76|613.78|611.68|613.86|611.76|613.78|611.68|9
1733717260000|2024-12-09 04:07:40|613.77|611.67|613.73|611.63|613.8|611.7|613.73|611.63|11
1733717270000|2024-12-09 04:07:50|613.72|611.62|613.63|611.53|613.72|611.62|613.6|611.5|12
1733717280000|2024-12-09 04:08:00|613.62|611.52|613.49|611.39|613.63|611.53|613.48|611.38|7
1733717290000|2024-12-09 04:08:10|613.48|611.38|613.68|611.58|613.68|611.58|613.48|611.38|13
1733717300000|2024-12-09 04:08:20|613.69|611.59|613.59|611.49|613.69|611.59|613.58|611.48|9
1733717310000|2024-12-09 04:08:30|613.67|611.57|613.82|611.72|613.83|611.73|613.67|611.57|9
1733717320000|2024-12-09 04:08:40|613.78|611.68|613.73|611.63|613.81|611.71|613.73|611.63|7
1733717330000|2024-12-09 04:08:50|613.91|611.81|614.23|612.13|614.23|612.13|613.91|611.81|16
1733717340000|2024-12-09 04:09:00|614.24|612.14|614.47|612.37|614.47|612.37|614.23|612.13|14
1733717350000|2024-12-09 04:09:10|614.48|612.38|614.34|612.24|614.49|612.39|614.33|612.23|8
1733717360000|2024-12-09 04:09:20|614.33|612.23|614.3|612.2|614.33|612.23|614.3|612.2|4
1733717370000|2024-12-09 04:09:30|614.29|612.19|614.01|611.91|614.29|612.19|614.01|611.91|11
1733717380000|2024-12-09 04:09:40|614|611.9|613.91|611.81|614|611.9|613.91|611.81|8
1733717390000|2024-12-09 04:09:50|613.85|611.75|613.72|611.62|613.85|611.75|613.72|611.62|8
1733717400000|2024-12-09 04:10:00|613.71|611.61|613.77|611.67|613.77|611.67|613.71|611.61|8
1733717410000|2024-12-09 04:10:10|613.78|611.68|613.94|611.84|613.94|611.84|613.78|611.68|12
1733717420000|2024-12-09 04:10:20|613.93|611.83|613.39|611.29|613.93|611.83|613.38|611.28|18
1733717430000|2024-12-09 04:10:30|613.38|611.28|613.58|611.48|613.58|611.48|613.35|611.25|17
1733717440000|2024-12-09 04:10:40|613.59|611.49|613.58|611.48|613.6|611.5|613.58|611.48|6
1733717450000|2024-12-09 04:10:50|613.48|611.38|613.46|611.36|613.48|611.38|613.46|611.36|3
1733717460000|2024-12-09 04:11:00|613.4|611.3|613.28|611.18|613.4|611.3|613.28|611.18|4
1733717470000|2024-12-09 04:11:10|613.27|611.17|613.24|611.14|613.27|611.17|613.24|611.14|8
1733717480000|2024-12-09 04:11:20|613.23|611.13|613|610.9|613.23|611.13|613|610.9|7
1733717490000|2024-12-09 04:11:30|612.99|610.89|612.8|610.7|612.99|610.89|612.8|610.7|7
1733717500000|2024-12-09 04:11:40|612.79|610.69|612.78|610.68|612.79|610.69|612.76|610.66|11
1733717510000|2024-12-09 04:11:50|612.71|610.61|612.66|610.56|612.71|610.61|612.58|610.48|9
1733717520000|2024-12-09 04:12:00|612.65|610.55|612.72|610.62|612.76|610.66|612.63|610.53|11
1733717530000|2024-12-09 04:12:10|612.68|610.58|612.61|610.51|612.68|610.58|612.61|610.51|5
1733717540000|2024-12-09 04:12:20|612.6|610.5|612.69|610.59|612.7|610.6|612.59|610.49|7
1733717550000|2024-12-09 04:12:30|612.7|610.6|612.42|610.32|612.7|610.6|612.42|610.32|8
1733717560000|2024-12-09 04:12:40|612.41|610.31|612.44|610.34|612.44|610.34|612.33|610.23|14
1733717570000|2024-12-09 04:12:50|612.49|610.39|612.32|610.22|612.57|610.47|612.3|610.2|10
1733717580000|2024-12-09 04:13:00|612.31|610.21|612.16|610.06|612.34|610.24|612.16|610.06|9
1733717590000|2024-12-09 04:13:10|612.15|610.05|612.14|610.04|612.15|610.05|612.12|610.02|8
1733717600000|2024-12-09 04:13:20|612.13|610.03|612.11|610.01|612.13|610.03|612.11|610.01|3
1733717610000|2024-12-09 04:13:30|612.1|610|612.08|609.98|612.1|610|612.08|609.98|3
1733717620000|2024-12-09 04:13:40|612.09|609.99|612.08|609.98|612.09|609.99|612.07|609.97|7
1733717630000|2024-12-09 04:13:50|612.09|609.99|612.2|610.1|612.23|610.13|612.09|609.99|6
1733717640000|2024-12-09 04:14:00|612.21|610.11|612.12|610.02|612.22|610.12|612.11|610.01|7
1733717650000|2024-12-09 04:14:10|612.13|610.03|612.2|610.1|612.2|610.1|612.13|610.03|5
1733717660000|2024-12-09 04:14:20|612.19|610.09|612.16|610.06|612.2|610.1|612.16|610.06|6
1733717670000|2024-12-09 04:14:30|612.21|610.11|612.15|610.05|612.23|610.13|612.13|610.03|12
1733717680000|2024-12-09 04:14:40|612.16|610.06|612.24|610.14|612.25|610.15|612.16|610.06|7
1733717690000|2024-12-09 04:14:50|612.25|610.15|612.32|610.22|612.35|610.25|612.25|610.15|6
1733717700000|2024-12-09 04:15:00|612.31|610.21|612.1|610|612.31|610.21|612.08|609.98|8
1733717710000|2024-12-09 04:15:10|612.09|609.99|611.89|609.79|612.09|609.99|611.88|609.78|10
1733717720000|2024-12-09 04:15:20|611.9|609.8|612.05|609.95|612.06|609.96|611.87|609.77|12
1733717730000|2024-12-09 04:15:30|612.06|609.96|612.23|610.13|612.23|610.13|612.04|609.94|11
1733717740000|2024-12-09 04:15:40|612.24|610.14|612.32|610.22|612.32|610.22|612.24|610.14|5
1733717750000|2024-12-09 04:15:50|612.36|610.26|612.91|610.81|612.91|610.81|612.36|610.26|22
1733717760000|2024-12-09 04:16:00|612.96|610.86|613.05|610.95|613.13|611.03|612.96|610.86|20
1733717770000|2024-12-09 04:16:10|613.04|610.94|612.79|610.69|613.04|610.94|612.79|610.69|13
1733717780000|2024-12-09 04:16:20|612.78|610.68|612.66|610.56|612.78|610.68|612.66|610.56|10
1733717790000|2024-12-09 04:16:30|612.65|610.55|612.38|610.28|612.65|610.55|612.37|610.27|16
1733717800000|2024-12-09 04:16:40|612.37|610.27|612.36|610.26|612.37|610.27|612.35|610.25|8
1733717810000|2024-12-09 04:16:50|612.37|610.27|612.38|610.28|612.38|610.28|612.37|610.27|6
1733717820000|2024-12-09 04:17:00|612.39|610.29|612.41|610.31|612.42|610.32|612.39|610.29|5
1733717830000|2024-12-09 04:17:10|612.36|610.26|612.24|610.14|612.36|610.26|612.24|610.14|3
1733717840000|2024-12-09 04:17:20|612.25|610.15|612.25|610.15|612.3|610.2|612.24|610.14|10
1733717850000|2024-12-09 04:17:30|612.24|610.14|612.2|610.1|612.25|610.15|612.2|610.1|7
1733717860000|2024-12-09 04:17:40|612.13|610.03|612.08|609.98|612.13|610.03|612.08|609.98|6
1733717870000|2024-12-09 04:17:50|612.02|609.92|611.35|609.25|612.02|609.92|611.35|609.25|25
1733717880000|2024-12-09 04:18:00|611.34|609.24|611.34|609.24|611.35|609.25|611.33|609.23|10
1733717890000|2024-12-09 04:18:10|611.24|609.14|610.9|608.8|611.28|609.18|610.9|608.8|21
1733717900000|2024-12-09 04:18:20|610.91|608.81|610.81|608.71|610.91|608.81|610.76|608.66|12
1733717910000|2024-12-09 04:18:30|610.8|608.7|610.77|608.67|610.8|608.7|610.77|608.67|6
1733717920000|2024-12-09 04:18:40|610.83|608.73|610.77|608.67|610.83|608.73|610.77|608.67|7
1733717930000|2024-12-09 04:18:50|610.76|608.66|610.25|608.15|610.76|608.66|610.25|608.15|13
1733717940000|2024-12-09 04:19:00|610.24|608.14|610|607.9|610.24|608.14|609.99|607.89|21
1733717950000|2024-12-09 04:19:10|609.99|607.89|609.69|607.59|609.99|607.89|609.69|607.59|12
1733717960000|2024-12-09 04:19:20|609.68|607.58|609.69|607.59|609.69|607.59|609.63|607.53|10
1733717970000|2024-12-09 04:19:30|609.7|607.6|610.03|607.93|610.05|607.95|609.7|607.6|20
1733717980000|2024-12-09 04:19:40|610.04|607.94|610.03|607.93|610.04|607.94|610.03|607.93|4
1733717990000|2024-12-09 04:19:50|610.02|607.92|609.92|607.82|610.02|607.92|609.92|607.82|3
1733718000000|2024-12-09 04:20:00|609.91|607.81|609.74|607.64|609.91|607.81|609.73|607.63|11
1733718010000|2024-12-09 04:20:10|609.75|607.65|609.74|607.64|609.77|607.67|609.7|607.6|10
1733718020000|2024-12-09 04:20:20|609.73|607.63|609.74|607.64|609.74|607.64|609.72|607.62|4
1733718030000|2024-12-09 04:20:30|609.75|607.65|609.86|607.76|609.91|607.81|609.75|607.65|8
1733718040000|2024-12-09 04:20:40|609.85|607.75|609.61|607.51|609.85|607.75|609.61|607.51|12
1733718050000|2024-12-09 04:20:50|609.6|607.5|609.17|607.07|609.6|607.5|609.17|607.07|20
1733718060000|2024-12-09 04:21:00|609.1|607|608.74|606.64|609.1|607|608.73|606.63|20
1733718070000|2024-12-09 04:21:10|608.73|606.63|608.94|606.84|608.94|606.84|608.7|606.6|18
1733718080000|2024-12-09 04:21:20|608.93|606.83|609.13|607.03|609.17|607.07|608.93|606.83|6
1733718090000|2024-12-09 04:21:30|609.12|607.02|608.68|606.58|609.13|607.03|608.68|606.58|16
1733718100000|2024-12-09 04:21:40|608.67|606.57|608.54|606.44|608.67|606.57|608.54|606.44|14
1733718110000|2024-12-09 04:21:50|608.53|606.43|608.19|606.09|608.53|606.43|608.14|606.04|14
1733718120000|2024-12-09 04:22:00|608.2|606.1|607.7|605.6|608.2|606.1|607.7|605.6|17
1733718130000|2024-12-09 04:22:10|607.69|605.59|607.62|605.52|607.69|605.59|607.61|605.51|10
1733718140000|2024-12-09 04:22:20|607.63|605.53|607.76|605.66|607.77|605.67|607.61|605.51|7
1733718150000|2024-12-09 04:22:30|607.75|605.65|607.48|605.38|607.75|605.65|607.48|605.38|13
1733718160000|2024-12-09 04:22:40|607.47|605.37|607.52|605.42|607.57|605.47|607.46|605.36|6
1733718170000|2024-12-09 04:22:50|607.51|605.41|607.32|605.22|607.51|605.41|607.32|605.22|14
1733718180000|2024-12-09 04:23:00|607.31|605.21|607.09|604.99|607.31|605.21|607.09|604.99|8
1733718190000|2024-12-09 04:23:10|607.08|604.98|607.09|604.99|607.09|604.99|607.04|604.94|10
1733718200000|2024-12-09 04:23:20|607.1|605|607.09|604.99|607.1|605|607.08|604.98|4
1733718210000|2024-12-09 04:23:30|607.1|605|607.41|605.31|607.41|605.31|607.1|605|14
1733718220000|2024-12-09 04:23:40|607.42|605.32|607.68|605.58|607.68|605.58|607.42|605.32|12
1733718230000|2024-12-09 04:23:50|607.67|605.57|607.65|605.55|607.67|605.57|607.65|605.55|5
1733718240000|2024-12-09 04:24:00|607.64|605.54|607.51|605.41|607.64|605.54|607.51|605.41|6
1733718250000|2024-12-09 04:24:10|607.52|605.42|607.48|605.38|607.52|605.42|607.48|605.38|7
1733718260000|2024-12-09 04:24:20|607.5|605.4|607.43|605.33|607.5|605.4|607.43|605.33|11
1733718270000|2024-12-09 04:24:30|607.38|605.28|606.86|604.76|607.38|605.28|606.86|604.76|22
1733718280000|2024-12-09 04:24:40|606.85|604.75|606.97|604.87|606.97|604.87|606.84|604.74|13
1733718290000|2024-12-09 04:24:50|606.98|604.88|606.7|604.6|606.99|604.89|606.7|604.6|10
1733718300000|2024-12-09 04:25:00|606.69|604.59|606.64|604.54|606.7|604.6|606.64|604.54|8
1733718310000|2024-12-09 04:25:10|606.63|604.53|606.99|604.89|606.99|604.89|606.63|604.53|17
1733718320000|2024-12-09 04:25:20|606.98|604.88|606.5|604.4|606.98|604.88|606.5|604.4|13
1733718330000|2024-12-09 04:25:30|606.49|604.39|606.44|604.34|606.49|604.39|606.43|604.33|14
1733718340000|2024-12-09 04:25:40|606.45|604.35|606.25|604.15|606.45|604.35|606.22|604.12|11
1733718350000|2024-12-09 04:25:50|606.26|604.16|606.18|604.08|606.26|604.16|606.18|604.08|9
1733718360000|2024-12-09 04:26:00|606.17|604.07|605.92|603.82|606.17|604.07|605.92|603.82|15
1733718370000|2024-12-09 04:26:10|605.93|603.83|605.74|603.64|605.93|603.83|605.74|603.64|12
1733718380000|2024-12-09 04:26:20|605.73|603.63|605.71|603.61|605.73|603.63|605.68|603.58|13
1733718390000|2024-12-09 04:26:30|605.65|603.55|605.55|603.45|605.65|603.55|605.55|603.45|8
1733718400000|2024-12-09 04:26:40|605.56|603.46|605.8|603.7|605.81|603.71|605.54|603.44|10
1733718410000|2024-12-09 04:26:50|605.81|603.71|606.33|604.23|606.34|604.24|605.81|603.71|17
1733718420000|2024-12-09 04:27:00|606.32|604.22|607.14|605.04|607.14|605.04|606.32|604.22|15
1733718430000|2024-12-09 04:27:10|607.13|605.03|607.15|605.05|607.16|605.06|607.13|605.03|9
1733718440000|2024-12-09 04:27:20|607.16|605.06|607.27|605.17|607.27|605.17|607.15|605.05|11
1733718450000|2024-12-09 04:27:30|607.23|605.13|607.31|605.21|607.39|605.29|607.23|605.13|15
1733718460000|2024-12-09 04:27:40|607.32|605.22|608.31|606.21|608.32|606.22|607.32|605.22|21
1733718470000|2024-12-09 04:27:50|608.33|606.23|608.41|606.31|608.42|606.32|608.33|606.23|11
1733718480000|2024-12-09 04:28:00|608.4|606.3|608.4|606.3|608.4|606.3|608.4|606.3|1
1733718490000|2024-12-09 04:28:10|608.39|606.29|608.2|606.1|608.39|606.29|608.2|606.1|7
1733718500000|2024-12-09 04:28:20|608.05|605.95|607.9|605.8|608.05|605.95|607.9|605.8|12
1733718510000|2024-12-09 04:28:30|607.89|605.79|607.7|605.6|607.89|605.79|607.7|605.6|10
1733718520000|2024-12-09 04:28:40|607.69|605.59|607.99|605.89|608.01|605.91|607.69|605.59|16
1733718530000|2024-12-09 04:28:50|608|605.9|608.01|605.91|608.12|606.02|608|605.9|16
1733718540000|2024-12-09 04:29:00|608|605.9|607.79|605.69|608|605.9|607.79|605.69|11
1733718550000|2024-12-09 04:29:10|607.78|605.68|607.81|605.71|607.85|605.75|607.77|605.67|11
1733718560000|2024-12-09 04:29:20|607.8|605.7|607.78|605.68|607.8|605.7|607.77|605.67|5
1733718570000|2024-12-09 04:29:30|607.77|605.67|607.96|605.86|607.96|605.86|607.74|605.64|15
1733718580000|2024-12-09 04:29:40|608.13|606.03|608.54|606.44|608.59|606.49|608.12|606.02|17
1733718590000|2024-12-09 04:29:50|608.55|606.45|608.63|606.53|608.71|606.61|608.55|606.45|7
1733718600000|2024-12-09 04:30:00|608.64|606.54|608.62|606.52|608.66|606.56|608.62|606.52|6
1733718610000|2024-12-09 04:30:10|608.61|606.51|608.58|606.48|608.62|606.52|608.58|606.48|10
1733718620000|2024-12-09 04:30:20|608.57|606.47|607.72|605.62|608.57|606.47|607.65|605.55|25
1733718630000|2024-12-09 04:30:30|607.56|605.46|607.44|605.34|607.56|605.46|607.37|605.27|17
1733718640000|2024-12-09 04:30:40|607.45|605.35|607.7|605.6|607.72|605.62|607.45|605.35|23
1733718650000|2024-12-09 04:30:50|607.71|605.61|607.62|605.52|607.71|605.61|607.62|605.52|6
1733718660000|2024-12-09 04:31:00|607.61|605.51|607.31|605.21|607.61|605.51|607.28|605.18|11
1733718670000|2024-12-09 04:31:10|607.33|605.23|607.66|605.56|607.66|605.56|607.32|605.22|23
1733718680000|2024-12-09 04:31:20|607.67|605.57|607.75|605.65|607.76|605.66|607.66|605.56|17
1733718690000|2024-12-09 04:31:30|607.76|605.66|607.73|605.63|607.78|605.68|607.73|605.63|11
1733718700000|2024-12-09 04:31:40|607.72|605.62|607.23|605.13|607.72|605.62|607.21|605.11|11
1733718710000|2024-12-09 04:31:50|607.22|605.12|607.24|605.14|607.24|605.14|607.21|605.11|11
1733718720000|2024-12-09 04:32:00|607.25|605.15|607.24|605.14|607.25|605.15|607.24|605.14|2
1733718730000|2024-12-09 04:32:10|607.23|605.13|607.16|605.06|607.23|605.13|607.15|605.05|10
1733718740000|2024-12-09 04:32:20|607.15|605.05|607.41|605.31|607.41|605.31|607.13|605.03|8
1733718750000|2024-12-09 04:32:30|607.4|605.3|607.4|605.3|607.42|605.32|607.4|605.3|5
1733718760000|2024-12-09 04:32:40|607.39|605.29|607.37|605.27|607.39|605.29|607.37|605.27|10
1733718770000|2024-12-09 04:32:50|607.36|605.26|607.27|605.17|607.36|605.26|607.27|605.17|6
1733718780000|2024-12-09 04:33:00|607.26|605.16|607.43|605.33|607.44|605.34|607.26|605.16|9
1733718790000|2024-12-09 04:33:10|607.59|605.49|607.64|605.54|607.65|605.55|607.58|605.48|11
1733718800000|2024-12-09 04:33:20|607.63|605.53|607.42|605.32|607.71|605.61|607.42|605.32|17
1733718810000|2024-12-09 04:33:30|607.41|605.31|607.32|605.22|607.41|605.31|607.32|605.22|12
1733718820000|2024-12-09 04:33:40|607.31|605.21|607.28|605.18|607.31|605.21|607.28|605.18|8
1733718830000|2024-12-09 04:33:50|607.27|605.17|607.26|605.16|607.3|605.2|607.26|605.16|6
1733718840000|2024-12-09 04:34:00|607.25|605.15|607.64|605.54|607.64|605.54|607.23|605.13|11
1733718850000|2024-12-09 04:34:10|607.63|605.53|607.95|605.85|607.95|605.85|607.63|605.53|19
1733718860000|2024-12-09 04:34:20|607.96|605.86|608.28|606.18|608.3|606.2|607.95|605.85|18
1733718880000|2024-12-09 04:34:40|608.27|606.17|607.93|605.83|608.27|606.17|607.93|605.83|13
1733718890000|2024-12-09 04:34:50|607.92|605.82|608.03|605.93|608.03|605.93|607.88|605.78|15
1733718900000|2024-12-09 04:35:00|608.04|605.94|608.13|606.03|608.14|606.04|608.04|605.94|11
1733718910000|2024-12-09 04:35:10|608.17|606.07|608.19|606.09|608.19|606.09|608.16|606.06|3
1733718920000|2024-12-09 04:35:20|608.2|606.1|608.49|606.39|608.49|606.39|608.19|606.09|16
1733718930000|2024-12-09 04:35:30|608.48|606.38|608.39|606.29|608.48|606.38|608.39|606.29|10
1733718940000|2024-12-09 04:35:40|608.38|606.28|608.58|606.48|608.58|606.48|608.35|606.25|13
1733718950000|2024-12-09 04:35:50|608.56|606.46|608.9|606.8|608.9|606.8|608.56|606.46|10
1733718960000|2024-12-09 04:36:00|608.91|606.81|608.67|606.57|608.94|606.84|608.67|606.57|18
1733718970000|2024-12-09 04:36:10|608.66|606.56|608.41|606.31|608.66|606.56|608.41|606.31|14
1733718980000|2024-12-09 04:36:20|608.4|606.3|608.37|606.27|608.4|606.3|608.36|606.26|8
1733718990000|2024-12-09 04:36:30|608.36|606.26|608.57|606.47|608.58|606.48|608.36|606.26|15
1733719000000|2024-12-09 04:36:40|608.58|606.48|608.87|606.77|608.88|606.78|608.58|606.48|16
1733719010000|2024-12-09 04:36:50|608.88|606.78|609.17|607.07|609.19|607.09|608.88|606.78|17
1733719020000|2024-12-09 04:37:00|609.16|607.06|609.33|607.23|609.34|607.24|609.16|607.06|7
1733719030000|2024-12-09 04:37:10|609.32|607.22|609.26|607.16|609.32|607.22|609.26|607.16|7
1733719040000|2024-12-09 04:37:20|609.25|607.15|609.24|607.14|609.25|607.15|609.23|607.13|5
1733719050000|2024-12-09 04:37:30|609.26|607.16|609.21|607.11|609.26|607.16|609.21|607.11|8
1733719060000|2024-12-09 04:37:40|609.2|607.1|609.04|606.94|609.2|607.1|609.04|606.94|5
1733719070000|2024-12-09 04:37:50|609.03|606.93|609|606.9|609.03|606.93|609|606.9|4
1733719080000|2024-12-09 04:38:00|608.99|606.89|608.8|606.7|609|606.9|608.8|606.7|12
1733719090000|2024-12-09 04:38:10|608.79|606.69|608.97|606.87|608.97|606.87|608.79|606.69|5
1733719100000|2024-12-09 04:38:20|609.02|606.92|608.97|606.87|609.02|606.92|608.96|606.86|7
1733719110000|2024-12-09 04:38:30|608.96|606.86|608.96|606.86|608.96|606.86|608.95|606.85|3
1733719120000|2024-12-09 04:38:40|608.95|606.85|608.91|606.81|608.95|606.85|608.91|606.81|7
1733719130000|2024-12-09 04:38:50|608.9|606.8|608.89|606.79|608.9|606.8|608.89|606.79|2
1733719140000|2024-12-09 04:39:00|608.93|606.83|609.08|606.98|609.13|607.03|608.93|606.83|11
1733719150000|2024-12-09 04:39:10|609.07|606.97|609.03|606.93|609.07|606.97|609.03|606.93|5
1733719160000|2024-12-09 04:39:20|608.95|606.85|608.92|606.82|608.95|606.85|608.92|606.82|4
1733719170000|2024-12-09 04:39:30|608.91|606.81|608.88|606.78|608.91|606.81|608.87|606.77|6
1733719180000|2024-12-09 04:39:40|608.89|606.79|609.15|607.05|609.19|607.09|608.89|606.79|10
1733719190000|2024-12-09 04:39:50|609.14|607.04|609.12|607.02|609.14|607.04|609.11|607.01|7
1733719200000|2024-12-09 04:40:00|609.11|607.01|609.08|606.98|609.11|607.01|609.07|606.97|10
1733719210000|2024-12-09 04:40:10|609.11|607.01|609.33|607.23|609.33|607.23|609.1|607|15
1733719220000|2024-12-09 04:40:20|609.36|607.26|609.86|607.76|609.86|607.76|609.35|607.25|21
1733719230000|2024-12-09 04:40:30|609.85|607.75|609.8|607.7|609.87|607.77|609.8|607.7|11
1733719240000|2024-12-09 04:40:40|609.79|607.69|609.55|607.45|609.79|607.69|609.55|607.45|11
1733719250000|2024-12-09 04:40:50|609.54|607.44|609.27|607.17|609.54|607.44|609.27|607.17|12
1733719260000|2024-12-09 04:41:00|609.26|607.16|609.03|606.93|609.26|607.16|609.02|606.92|16
1733719270000|2024-12-09 04:41:10|609.02|606.92|609.22|607.12|609.22|607.12|609.01|606.91|11
1733719280000|2024-12-09 04:41:20|609.23|607.13|609.33|607.23|609.35|607.25|609.23|607.13|8
1733719290000|2024-12-09 04:41:30|609.32|607.22|609.43|607.33|609.43|607.33|609.32|607.22|8
1733719300000|2024-12-09 04:41:40|609.42|607.32|609.39|607.29|609.42|607.32|609.39|607.29|6
1733719310000|2024-12-09 04:41:50|609.38|607.28|609.72|607.62|609.73|607.63|609.36|607.26|12
1733719320000|2024-12-09 04:42:00|609.73|607.63|609.78|607.68|609.78|607.68|609.73|607.63|10
1733719330000|2024-12-09 04:42:10|609.79|607.69|610.17|608.07|610.2|608.1|609.79|607.69|24
1733719340000|2024-12-09 04:42:20|610.16|608.06|610.15|608.05|610.17|608.07|610.1|608|6
1733719350000|2024-12-09 04:42:30|610.09|607.99|609.7|607.6|610.09|607.99|609.7|607.6|18
1733719360000|2024-12-09 04:42:40|609.69|607.59|609.56|607.46|609.69|607.59|609.56|607.46|7
1733719370000|2024-12-09 04:42:50|609.55|607.45|609.52|607.42|609.56|607.46|609.52|607.42|8
1733719380000|2024-12-09 04:43:00|609.51|607.41|609.4|607.3|609.51|607.41|609.4|607.3|5
1733719390000|2024-12-09 04:43:10|609.31|607.21|609.27|607.17|609.31|607.21|609.27|607.17|11
1733719400000|2024-12-09 04:43:20|609.26|607.16|609.35|607.25|609.35|607.25|609.23|607.13|10
1733719410000|2024-12-09 04:43:30|609.34|607.24|609.21|607.11|609.38|607.28|609.21|607.11|6
1733719420000|2024-12-09 04:43:40|609.2|607.1|609.11|607.01|609.2|607.1|609.11|607.01|10
1733719430000|2024-12-09 04:43:50|609.1|607|609.39|607.29|609.39|607.29|609.08|606.98|11
1733719440000|2024-12-09 04:44:00|609.4|607.3|609.45|607.35|609.48|607.38|609.4|607.3|15
1733719450000|2024-12-09 04:44:10|609.44|607.34|609.4|607.3|609.44|607.34|609.4|607.3|5
1733719460000|2024-12-09 04:44:20|609.39|607.29|609.46|607.36|609.47|607.37|609.39|607.29|5
1733719470000|2024-12-09 04:44:30|609.45|607.35|609.82|607.72|609.83|607.73|609.45|607.35|15
1733719480000|2024-12-09 04:44:40|609.83|607.73|610.05|607.95|610.06|607.96|609.83|607.73|14
1733719490000|2024-12-09 04:44:50|610.04|607.94|610.03|607.93|610.05|607.95|610.03|607.93|5
1733719500000|2024-12-09 04:45:00|610.02|607.92|609.96|607.86|610.02|607.92|609.96|607.86|3
1733719510000|2024-12-09 04:45:10|609.95|607.85|610.12|608.02|610.12|608.02|609.92|607.82|11
1733719520000|2024-12-09 04:45:20|610.13|608.03|610.3|608.2|610.36|608.26|610.12|608.02|20
1733719530000|2024-12-09 04:45:30|610.24|608.14|609.78|607.68|610.24|608.14|609.78|607.68|16
1733719540000|2024-12-09 04:45:40|609.75|607.65|609.67|607.57|609.75|607.65|609.67|607.57|13
1733719550000|2024-12-09 04:45:50|609.68|607.58|609.67|607.57|609.68|607.58|609.65|607.55|7
1733719560000|2024-12-09 04:46:00|609.66|607.56|609.71|607.61|609.71|607.61|609.63|607.53|6
1733719570000|2024-12-09 04:46:10|609.7|607.6|610.13|608.03|610.17|608.07|609.7|607.6|26
1733719580000|2024-12-09 04:46:20|610.12|608.02|610.07|607.97|610.12|608.02|610.07|607.97|6
1733719590000|2024-12-09 04:46:30|610.01|607.91|609.77|607.67|610.01|607.91|609.77|607.67|13
1733719600000|2024-12-09 04:46:40|609.76|607.66|609.75|607.65|609.77|607.67|609.75|607.65|6
1733719610000|2024-12-09 04:46:50|609.74|607.64|609.7|607.6|609.74|607.64|609.7|607.6|5
1733719620000|2024-12-09 04:47:00|609.69|607.59|609.39|607.29|609.69|607.59|609.39|607.29|9
1733719630000|2024-12-09 04:47:10|609.38|607.28|609.2|607.1|609.38|607.28|609.2|607.1|10
1733719640000|2024-12-09 04:47:20|609.18|607.08|608.82|606.72|609.18|607.08|608.82|606.72|11
1733719650000|2024-12-09 04:47:30|608.81|606.71|608.9|606.8|608.9|606.8|608.81|606.71|13
1733719660000|2024-12-09 04:47:40|608.91|606.81|608.78|606.68|608.91|606.81|608.78|606.68|8
1733719670000|2024-12-09 04:47:50|608.77|606.67|608.76|606.66|608.77|606.67|608.76|606.66|2
1733719680000|2024-12-09 04:48:00|608.83|606.73|608.99|606.89|609|606.9|608.82|606.72|9
1733719690000|2024-12-09 04:48:10|609|606.9|609|606.9|609.03|606.93|609|606.9|7
1733719700000|2024-12-09 04:48:20|608.99|606.89|609.06|606.96|609.09|606.99|608.99|606.89|5
1733719710000|2024-12-09 04:48:30|609.05|606.95|609.05|606.95|609.07|606.97|609.05|606.95|4
1733719720000|2024-12-09 04:48:40|608.99|606.89|609.23|607.13|609.23|607.13|608.85|606.75|15
1733719730000|2024-12-09 04:48:50|609.24|607.14|609.37|607.27|609.38|607.28|609.24|607.14|17
1733719740000|2024-12-09 04:49:00|609.36|607.26|609.6|607.5|609.6|607.5|609.34|607.24|8
1733719750000|2024-12-09 04:49:10|609.61|607.51|609.54|607.44|609.61|607.51|609.54|607.44|5
1733719760000|2024-12-09 04:49:20|609.53|607.43|609.69|607.59|609.69|607.59|609.5|607.4|10
1733719770000|2024-12-09 04:49:30|609.7|607.6|609.72|607.62|609.74|607.64|609.67|607.57|12
1733719780000|2024-12-09 04:49:40|609.71|607.61|609.71|607.61|609.71|607.61|609.71|607.61|1
1733719790000|2024-12-09 04:49:50|609.7|607.6|609.69|607.59|609.71|607.61|609.69|607.59|4
1733719800000|2024-12-09 04:50:00|609.71|607.61|609.97|607.87|609.97|607.87|609.71|607.61|8
1733719810000|2024-12-09 04:50:10|609.98|607.88|610.32|608.22|610.33|608.23|609.98|607.88|17
1733719820000|2024-12-09 04:50:20|610.33|608.23|610.3|608.2|610.33|608.23|610.3|608.2|4
1733719830000|2024-12-09 04:50:30|610.29|608.19|610.26|608.16|610.29|608.19|610.25|608.15|6
1733719840000|2024-12-09 04:50:40|610.27|608.17|610.43|608.33|610.49|608.39|610.27|608.17|11
1733719850000|2024-12-09 04:50:50|610.44|608.34|610.45|608.35|610.45|608.35|610.43|608.33|4
1733719870000|2024-12-09 04:51:10|610.38|608.28|610.4|608.3|610.47|608.37|610.35|608.25|10
1733719880000|2024-12-09 04:51:20|610.39|608.29|610.4|608.3|610.4|608.3|610.39|608.29|2
1733719890000|2024-12-09 04:51:30|610.46|608.36|610.51|608.41|610.51|608.41|610.42|608.32|13
1733719900000|2024-12-09 04:51:40|610.58|608.48|610.83|608.73|610.83|608.73|610.58|608.48|9
1733719910000|2024-12-09 04:51:50|610.82|608.72|610.8|608.7|610.83|608.73|610.8|608.7|7
1733719920000|2024-12-09 04:52:00|610.79|608.69|610.86|608.76|610.86|608.76|610.77|608.67|7
1733719930000|2024-12-09 04:52:10|610.95|608.85|611.42|609.32|611.42|609.32|610.95|608.85|22
1733719940000|2024-12-09 04:52:20|611.43|609.33|611.84|609.74|611.84|609.74|611.43|609.33|14
1733719950000|2024-12-09 04:52:30|611.85|609.75|611.86|609.76|611.88|609.78|611.85|609.75|8
1733719960000|2024-12-09 04:52:40|611.85|609.75|611.85|609.75|611.86|609.76|611.82|609.72|12
1733719970000|2024-12-09 04:52:50|611.84|609.74|611.84|609.74|611.85|609.75|611.84|609.74|3
1733719980000|2024-12-09 04:53:00|611.83|609.73|611.77|609.67|611.83|609.73|611.77|609.67|3
1733719990000|2024-12-09 04:53:10|611.69|609.59|611.66|609.56|611.69|609.59|611.64|609.54|11
1733720000000|2024-12-09 04:53:20|611.65|609.55|611.64|609.54|611.67|609.57|611.64|609.54|6
1733720010000|2024-12-09 04:53:30|611.68|609.58|611.68|609.58|611.71|609.61|611.68|609.58|6
1733720020000|2024-12-09 04:53:40|611.67|609.57|611.67|609.57|611.68|609.58|611.66|609.56|6
1733720030000|2024-12-09 04:53:50|611.66|609.56|611.66|609.56|611.66|609.56|611.66|609.56|1
1733720040000|2024-12-09 04:54:00|611.68|609.58|611.57|609.47|611.68|609.58|611.57|609.47|5
1733720050000|2024-12-09 04:54:10|611.56|609.46|611.53|609.43|611.56|609.46|611.53|609.43|6
1733720060000|2024-12-09 04:54:20|611.52|609.42|611.36|609.26|611.52|609.42|611.36|609.26|8
1733720070000|2024-12-09 04:54:30|611.37|609.27|611.48|609.38|611.48|609.38|611.37|609.27|4
1733720090000|2024-12-09 04:54:50|611.49|609.39|611.66|609.56|611.69|609.59|611.45|609.35|7
1733720100000|2024-12-09 04:55:00|611.65|609.55|611.86|609.76|611.86|609.76|611.65|609.55|16
1733720110000|2024-12-09 04:55:10|611.85|609.75|612.27|610.17|612.27|610.17|611.85|609.75|18
1733720120000|2024-12-09 04:55:20|612.26|610.16|612.49|610.39|612.49|610.39|612.26|610.16|13
1733720130000|2024-12-09 04:55:30|612.5|610.4|612.6|610.5|612.6|610.5|612.5|610.4|8
1733720140000|2024-12-09 04:55:40|612.61|610.51|612.65|610.55|612.65|610.55|612.61|610.51|5
1733720150000|2024-12-09 04:55:50|612.66|610.56|612.65|610.55|612.66|610.56|612.65|610.55|2
1733720160000|2024-12-09 04:56:00|612.64|610.54|612.6|610.5|612.64|610.54|612.6|610.5|5
1733720170000|2024-12-09 04:56:10|612.59|610.49|612.77|610.67|612.77|610.67|612.59|610.49|11
1733720180000|2024-12-09 04:56:20|612.81|610.71|612.73|610.63|612.81|610.71|612.73|610.63|12
1733720190000|2024-12-09 04:56:30|612.66|610.56|612.64|610.54|612.66|610.56|612.64|610.54|5
1733720200000|2024-12-09 04:56:40|612.63|610.53|612.52|610.42|612.63|610.53|612.52|610.42|5
1733720210000|2024-12-09 04:56:50|612.51|610.41|612.55|610.45|612.55|610.45|612.48|610.38|8
1733720220000|2024-12-09 04:57:00|612.54|610.44|612.69|610.59|612.7|610.6|612.54|610.44|10
1733720230000|2024-12-09 04:57:10|612.7|610.6|612.7|610.6|612.71|610.61|612.7|610.6|3
1733720250000|2024-12-09 04:57:30|612.69|610.59|612.67|610.57|612.69|610.59|612.67|610.57|3
1733720260000|2024-12-09 04:57:40|612.66|610.56|612.98|610.88|612.98|610.88|612.66|610.56|12
1733720270000|2024-12-09 04:57:50|612.99|610.89|612.97|610.87|613|610.9|612.97|610.87|7
1733720280000|2024-12-09 04:58:00|612.98|610.88|613.03|610.93|613.04|610.94|612.97|610.87|8
1733720290000|2024-12-09 04:58:10|613.05|610.95|613.03|610.93|613.06|610.96|613.03|610.93|16
1733720310000|2024-12-09 04:58:30|613.04|610.94|613.05|610.95|613.05|610.95|613.03|610.93|4
1733720320000|2024-12-09 04:58:40|613.11|611.01|613.1|611|613.11|611.01|613.1|611|2
1733720330000|2024-12-09 04:58:50|613.15|611.05|613.15|611.05|613.15|611.05|613.15|611.05|1
1733720340000|2024-12-09 04:59:00|613.14|611.04|613.15|611.05|613.15|611.05|613.13|611.03|6
1733720350000|2024-12-09 04:59:10|613.21|611.11|613.36|611.26|613.36|611.26|613.21|611.11|13
1733720360000|2024-12-09 04:59:20|613.42|611.32|613.74|611.64|613.78|611.68|613.42|611.32|23
1733720370000|2024-12-09 04:59:30|613.72|611.62|613.53|611.43|613.72|611.62|613.53|611.43|11
1733720380000|2024-12-09 04:59:40|613.47|611.37|613.37|611.27|613.47|611.37|613.37|611.27|6
1733720390000|2024-12-09 04:59:50|613.36|611.26|613.61|611.51|613.61|611.51|613.35|611.25|7
1733720400000|2024-12-09 05:00:00|613.58|611.48|613.97|611.87|613.97|611.87|613.58|611.48|20
1733720410000|2024-12-09 05:00:10|613.99|611.89|614.22|612.12|614.22|612.12|613.99|611.89|18
1733720420000|2024-12-09 05:00:20|614.23|612.13|614.2|612.1|614.23|612.13|614.2|612.1|4
1733720430000|2024-12-09 05:00:30|614.19|612.09|614.24|612.14|614.24|612.14|614.19|612.09|4
1733720440000|2024-12-09 05:00:40|614.23|612.13|614.36|612.26|614.36|612.26|614.23|612.13|4
1733720450000|2024-12-09 05:00:50|614.37|612.27|614.41|612.31|614.41|612.31|614.37|612.27|4
1733720460000|2024-12-09 05:01:00|614.4|612.3|614.74|612.64|614.74|612.64|614.4|612.3|15
1733720470000|2024-12-09 05:01:10|614.76|612.66|614.74|612.64|614.77|612.67|614.74|612.64|8
1733720480000|2024-12-09 05:01:20|614.73|612.63|614.52|612.42|614.73|612.63|614.52|612.42|9
1733720490000|2024-12-09 05:01:30|614.51|612.41|614.91|612.81|614.91|612.81|614.5|612.4|11
1733720500000|2024-12-09 05:01:40|614.92|612.82|614.94|612.84|615|612.9|614.92|612.82|9
1733720510000|2024-12-09 05:01:50|614.93|612.83|614.88|612.78|614.93|612.83|614.88|612.78|6
1733720520000|2024-12-09 05:02:00|614.89|612.79|614.86|612.76|614.89|612.79|614.86|612.76|4
1733720530000|2024-12-09 05:02:10|614.85|612.75|614.68|612.58|614.85|612.75|614.68|612.58|9
1733720540000|2024-12-09 05:02:20|614.67|612.57|614.51|612.41|614.67|612.57|614.51|612.41|9
1733720550000|2024-12-09 05:02:30|614.52|612.42|614.66|612.56|614.66|612.56|614.52|612.42|8
1733720560000|2024-12-09 05:02:40|614.64|612.54|614.87|612.77|614.88|612.78|614.64|612.54|17
1733720570000|2024-12-09 05:02:50|614.97|612.87|614.96|612.86|614.98|612.88|614.96|612.86|4
1733720580000|2024-12-09 05:03:00|614.95|612.85|614.94|612.84|614.96|612.86|614.94|612.84|4
1733720590000|2024-12-09 05:03:10|614.93|612.83|614.94|612.84|614.96|612.86|614.9|612.8|9
1733720600000|2024-12-09 05:03:20|614.93|612.83|614.92|612.82|614.93|612.83|614.91|612.81|4
1733720610000|2024-12-09 05:03:30|615|612.9|615|612.9|615.01|612.91|615|612.9|3
1733720620000|2024-12-09 05:03:40|615.18|613.08|615.03|612.93|615.18|613.08|615.03|612.93|9
1733720630000|2024-12-09 05:03:50|615.02|612.92|614.88|612.78|615.02|612.92|614.88|612.78|10
1733720640000|2024-12-09 05:04:00|614.87|612.77|615.03|612.93|615.03|612.93|614.81|612.71|9
1733720650000|2024-12-09 05:04:10|615.01|612.91|615.09|612.99|615.09|612.99|615.01|612.91|8
1733720660000|2024-12-09 05:04:20|615.08|612.98|614.8|612.7|615.08|612.98|614.79|612.69|18
1733720670000|2024-12-09 05:04:30|614.81|612.71|614.73|612.63|614.81|612.71|614.73|612.63|8
1733720680000|2024-12-09 05:04:40|614.74|612.64|614.83|612.73|614.84|612.74|614.74|612.64|8
1733720690000|2024-12-09 05:04:50|614.82|612.72|614.74|612.64|614.82|612.72|614.74|612.64|5
1733720700000|2024-12-09 05:05:00|614.75|612.65|614.7|612.6|614.76|612.66|614.7|612.6|7
1733720710000|2024-12-09 05:05:10|614.69|612.59|614.59|612.49|614.69|612.59|614.59|612.49|6
1733720720000|2024-12-09 05:05:20|614.48|612.38|614.39|612.29|614.48|612.38|614.38|612.28|10
1733720730000|2024-12-09 05:05:30|614.38|612.28|614.36|612.26|614.38|612.28|614.36|612.26|5
1733720740000|2024-12-09 05:05:40|614.37|612.27|614.32|612.22|614.37|612.27|614.32|612.22|6
1733720750000|2024-12-09 05:05:50|614.34|612.24|614.34|612.24|614.34|612.24|614.32|612.22|6
1733720760000|2024-12-09 05:06:00|614.35|612.25|614.36|612.26|614.39|612.29|614.35|612.25|4
1733720770000|2024-12-09 05:06:10|614.37|612.27|614.4|612.3|614.44|612.34|614.28|612.18|8
1733720780000|2024-12-09 05:06:20|614.41|612.31|614.53|612.43|614.57|612.47|614.41|612.31|6
1733720790000|2024-12-09 05:06:30|614.52|612.42|614.62|612.52|614.62|612.52|614.49|612.39|9
1733720800000|2024-12-09 05:06:40|614.59|612.49|614.6|612.5|614.6|612.5|614.59|612.49|2
1733720810000|2024-12-09 05:06:50|614.59|612.49|614.59|612.49|614.61|612.51|614.58|612.48|11
1733720820000|2024-12-09 05:07:00|614.58|612.48|614.54|612.44|614.58|612.48|614.54|612.44|7
1733720830000|2024-12-09 05:07:10|614.57|612.47|614.83|612.73|614.84|612.74|614.55|612.45|16
1733720840000|2024-12-09 05:07:20|614.84|612.74|614.84|612.74|614.91|612.81|614.82|612.72|10
1733720850000|2024-12-09 05:07:30|614.83|612.73|614.55|612.45|614.85|612.75|614.55|612.45|13
1733720860000|2024-12-09 05:07:40|614.54|612.44|614.41|612.31|614.54|612.44|614.41|612.31|4
1733720870000|2024-12-09 05:07:50|614.42|612.32|614.41|612.31|614.42|612.32|614.41|612.31|2
1733720880000|2024-12-09 05:08:00|614.4|612.3|614.51|612.41|614.51|612.41|614.39|612.29|9
1733720890000|2024-12-09 05:08:10|614.43|612.33|614.46|612.36|614.46|612.36|614.43|612.33|4
1733720900000|2024-12-09 05:08:20|614.47|612.37|614.45|612.35|614.47|612.37|614.45|612.35|3
1733720910000|2024-12-09 05:08:30|614.44|612.34|614.5|612.4|614.5|612.4|614.44|612.34|6
1733720920000|2024-12-09 05:08:40|614.51|612.41|614.5|612.4|614.51|612.41|614.5|612.4|4
1733720930000|2024-12-09 05:08:50|614.44|612.34|614.3|612.2|614.44|612.34|614.3|612.2|11
1733720940000|2024-12-09 05:09:00|614.31|612.21|614.55|612.45|614.56|612.46|614.31|612.21|13
1733720950000|2024-12-09 05:09:10|614.56|612.46|614.65|612.55|614.65|612.55|614.56|612.46|4
1733720960000|2024-12-09 05:09:20|614.64|612.54|614.65|612.55|614.65|612.55|614.64|612.54|2
1733720970000|2024-12-09 05:09:30|614.64|612.54|614.8|612.7|614.82|612.72|614.64|612.54|9
1733720980000|2024-12-09 05:09:40|614.73|612.63|614.45|612.35|614.73|612.63|614.45|612.35|15
1733720990000|2024-12-09 05:09:50|614.44|612.34|614.41|612.31|614.44|612.34|614.38|612.28|4
1733721000000|2024-12-09 05:10:00|614.4|612.3|614.5|612.4|614.51|612.41|614.4|612.3|11
1733721010000|2024-12-09 05:10:10|614.56|612.46|614.49|612.39|614.56|612.46|614.49|612.39|7
1733721020000|2024-12-09 05:10:20|614.48|612.38|614.66|612.56|614.66|612.56|614.48|612.38|6
1733721030000|2024-12-09 05:10:30|614.67|612.57|614.86|612.76|614.87|612.77|614.67|612.57|13
1733721040000|2024-12-09 05:10:40|614.87|612.77|614.79|612.69|614.87|612.77|614.73|612.63|10
1733721050000|2024-12-09 05:10:50|614.78|612.68|614.82|612.72|614.85|612.75|614.77|612.67|6
1733721060000|2024-12-09 05:11:00|614.83|612.73|614.9|612.8|614.9|612.8|614.82|612.72|7
1733721070000|2024-12-09 05:11:10|614.91|612.81|614.82|612.72|614.92|612.82|614.82|612.72|11
1733721080000|2024-12-09 05:11:20|614.8|612.7|614.8|612.7|614.8|612.7|614.6|612.5|18
1733721090000|2024-12-09 05:11:30|614.82|612.72|614.84|612.74|614.94|612.84|614.82|612.72|10
1733721100000|2024-12-09 05:11:40|614.82|612.72|614.77|612.67|614.83|612.73|614.74|612.64|12
1733721110000|2024-12-09 05:11:50|614.78|612.68|614.9|612.8|614.98|612.88|614.78|612.68|12
1733721120000|2024-12-09 05:12:00|614.89|612.79|614.97|612.87|614.99|612.89|614.89|612.79|9
1733721130000|2024-12-09 05:12:10|614.96|612.86|615.09|612.99|615.09|612.99|614.96|612.86|14
1733721140000|2024-12-09 05:12:20|615.13|613.03|615.19|613.09|615.25|613.15|615.13|613.03|11
1733721150000|2024-12-09 05:12:30|615.18|613.08|615.23|613.13|615.23|613.13|615.17|613.07|3
1733721160000|2024-12-09 05:12:40|615.22|613.12|614.89|612.79|615.22|613.12|614.86|612.76|17
1733721170000|2024-12-09 05:12:50|614.9|612.8|614.94|612.84|614.95|612.85|614.9|612.8|7
1733721180000|2024-12-09 05:13:00|614.88|612.78|614.87|612.77|614.92|612.82|614.87|612.77|6
1733721190000|2024-12-09 05:13:10|614.86|612.76|614.64|612.54|614.86|612.76|614.62|612.52|12
1733721200000|2024-12-09 05:13:20|614.65|612.55|614.49|612.39|614.65|612.55|614.48|612.38|7
1733721210000|2024-12-09 05:13:30|614.48|612.38|614.33|612.23|614.48|612.38|614.33|612.23|6
1733721220000|2024-12-09 05:13:40|614.32|612.22|614.39|612.29|614.45|612.35|614.32|612.22|8
1733721230000|2024-12-09 05:13:50|614.38|612.28|614.35|612.25|614.38|612.28|614.35|612.25|4
1733721240000|2024-12-09 05:14:00|614.42|612.32|614.39|612.29|614.44|612.34|614.39|612.29|6
1733721250000|2024-12-09 05:14:10|614.4|612.3|614.13|612.03|614.41|612.31|614.1|612|12
1733721260000|2024-12-09 05:14:20|614.12|612.02|614.43|612.33|614.56|612.46|614.11|612.01|20
1733721270000|2024-12-09 05:14:30|614.44|612.34|614.43|612.33|614.44|612.34|614.43|612.33|2
1733721280000|2024-12-09 05:14:40|614.45|612.35|614.44|612.34|614.45|612.35|614.44|612.34|2
1733721290000|2024-12-09 05:14:50|614.45|612.35|614.52|612.42|614.7|612.6|614.45|612.35|15
1733721300000|2024-12-09 05:15:00|614.51|612.41|614.35|612.25|614.51|612.41|614.35|612.25|7
1733721310000|2024-12-09 05:15:10|614.34|612.24|614.06|611.96|614.34|612.24|614.03|611.93|17
1733721320000|2024-12-09 05:15:20|614.07|611.97|613.9|611.8|614.11|612.01|613.9|611.8|11
1733721330000|2024-12-09 05:15:30|613.83|611.73|613.84|611.74|613.85|611.75|613.83|611.73|4
1733721340000|2024-12-09 05:15:40|613.9|611.8|613.95|611.85|613.96|611.86|613.89|611.79|9
1733721350000|2024-12-09 05:15:50|613.96|611.86|614.17|612.07|614.17|612.07|613.96|611.86|13
1733721360000|2024-12-09 05:16:00|614.16|612.06|613.9|611.8|614.17|612.07|613.9|611.8|13
1733721370000|2024-12-09 05:16:10|613.79|611.69|613.75|611.65|613.84|611.74|613.74|611.64|7
1733721380000|2024-12-09 05:16:20|613.74|611.64|613.67|611.57|613.74|611.64|613.64|611.54|10
1733721390000|2024-12-09 05:16:30|613.68|611.58|613.51|611.41|613.68|611.58|613.51|611.41|11
1733721400000|2024-12-09 05:16:40|613.47|611.37|613.44|611.34|613.47|611.37|613.41|611.31|6
1733721410000|2024-12-09 05:16:50|613.45|611.35|613.41|611.31|613.45|611.35|613.41|611.31|9
1733721420000|2024-12-09 05:17:00|613.42|611.32|613.45|611.35|613.46|611.36|613.4|611.3|11
1733721430000|2024-12-09 05:17:10|613.44|611.34|613.48|611.38|613.5|611.4|613.44|611.34|7
1733721440000|2024-12-09 05:17:20|613.42|611.32|613.53|611.43|613.54|611.44|613.42|611.32|5
1733721450000|2024-12-09 05:17:30|613.52|611.42|613.57|611.47|613.6|611.5|613.52|611.42|12
1733721460000|2024-12-09 05:17:40|613.56|611.46|613.92|611.82|613.92|611.82|613.54|611.44|10
1733721470000|2024-12-09 05:17:50|613.99|611.89|614.04|611.94|614.06|611.96|613.99|611.89|10
1733721480000|2024-12-09 05:18:00|614.03|611.93|614.03|611.93|614.05|611.95|614.03|611.93|4
1733721490000|2024-12-09 05:18:10|614.02|611.92|614.13|612.03|614.13|612.03|614.01|611.91|6
1733721500000|2024-12-09 05:18:20|614.14|612.04|614.22|612.12|614.22|612.12|614.12|612.02|6
1733721510000|2024-12-09 05:18:30|614.21|612.11|614.1|612|614.21|612.11|614.1|612|6
1733721520000|2024-12-09 05:18:40|614.09|611.99|613.99|611.89|614.09|611.99|613.99|611.89|7
1733721530000|2024-12-09 05:18:50|613.98|611.88|613.95|611.85|613.98|611.88|613.95|611.85|4
1733721540000|2024-12-09 05:19:00|613.9|611.8|613.89|611.79|613.9|611.8|613.89|611.79|6
1733721550000|2024-12-09 05:19:10|613.88|611.78|613.85|611.75|613.88|611.78|613.76|611.66|8
1733721560000|2024-12-09 05:19:20|613.84|611.74|613.83|611.73|613.85|611.75|613.83|611.73|4
1733721570000|2024-12-09 05:19:30|613.84|611.74|613.74|611.64|613.84|611.74|613.74|611.64|13
1733721580000|2024-12-09 05:19:40|613.73|611.63|613.68|611.58|613.73|611.63|613.68|611.58|6
1733721590000|2024-12-09 05:19:50|613.73|611.63|613.84|611.74|613.84|611.74|613.72|611.62|9
1733721600000|2024-12-09 05:20:00|613.83|611.73|613.81|611.71|613.85|611.75|613.74|611.64|15
1733721610000|2024-12-09 05:20:10|613.75|611.65|613.72|611.62|613.75|611.65|613.72|611.62|6
1733721620000|2024-12-09 05:20:20|613.71|611.61|613.68|611.58|613.71|611.61|613.68|611.58|4
1733721630000|2024-12-09 05:20:30|613.67|611.57|613.49|611.39|613.67|611.57|613.49|611.39|8
1733721640000|2024-12-09 05:20:40|613.48|611.38|613.29|611.19|613.48|611.38|613.29|611.19|8
1733721650000|2024-12-09 05:20:50|613.3|611.2|613.3|611.2|613.31|611.21|613.3|611.2|3
1733721660000|2024-12-09 05:21:00|613.31|611.21|613.32|611.22|613.34|611.24|613.31|611.21|6
1733721670000|2024-12-09 05:21:10|613.26|611.16|612.98|610.88|613.27|611.17|612.98|610.88|8
1733721680000|2024-12-09 05:21:20|612.99|610.89|612.97|610.87|612.99|610.89|612.97|610.87|5
1733721690000|2024-12-09 05:21:30|612.96|610.86|613.05|610.95|613.06|610.96|612.96|610.86|8
1733721700000|2024-12-09 05:21:40|612.99|610.89|612.01|609.91|612.99|610.89|612.01|609.91|25
1733721710000|2024-12-09 05:21:50|612|609.9|611.94|609.84|612.02|609.92|611.94|609.84|5
1733721720000|2024-12-09 05:22:00|611.93|609.83|611.95|609.85|611.97|609.87|611.92|609.82|5
1733721730000|2024-12-09 05:22:10|612.03|609.93|612.04|609.94|612.06|609.96|612.02|609.92|9
1733721740000|2024-12-09 05:22:20|612.05|609.95|612.17|610.07|612.18|610.08|612.04|609.94|4
1733721750000|2024-12-09 05:22:30|612.16|610.06|612.13|610.03|612.18|610.08|612.13|610.03|8
1733721760000|2024-12-09 05:22:40|612.12|610.02|612.18|610.08|612.19|610.09|612.09|609.99|8
1733721770000|2024-12-09 05:22:50|612.17|610.07|612.23|610.13|612.23|610.13|612.13|610.03|8
1733721780000|2024-12-09 05:23:00|612.22|610.12|612.21|610.11|612.22|610.12|612.21|610.11|2
1733721790000|2024-12-09 05:23:10|612.22|610.12|612.35|610.25|612.35|610.25|612.22|610.12|11
1733721800000|2024-12-09 05:23:20|612.34|610.24|612.3|610.2|612.34|610.24|612.3|610.2|5
1733721810000|2024-12-09 05:23:30|612.29|610.19|612.26|610.16|612.29|610.19|612.26|610.16|4
1733721820000|2024-12-09 05:23:40|612.35|610.25|612.33|610.23|612.35|610.25|612.32|610.22|6
1733721830000|2024-12-09 05:23:50|612.32|610.22|612.38|610.28|612.39|610.29|612.32|610.22|4
1733721840000|2024-12-09 05:24:00|612.37|610.27|612.32|610.22|612.37|610.27|612.32|610.22|8
1733721850000|2024-12-09 05:24:10|612.31|610.21|612.46|610.36|612.46|610.36|612.31|610.21|12
1733721860000|2024-12-09 05:24:20|612.43|610.33|612.25|610.15|612.43|610.33|612.25|610.15|5
1733721870000|2024-12-09 05:24:30|612.24|610.14|612.22|610.12|612.24|610.14|612.22|610.12|5
1733721880000|2024-12-09 05:24:40|612.21|610.11|612.2|610.1|612.21|610.11|612.2|610.1|4
1733721890000|2024-12-09 05:24:50|612.19|610.09|612.03|609.93|612.19|610.09|612.03|609.93|11
1733721900000|2024-12-09 05:25:00|612.04|609.94|611.99|609.89|612.04|609.94|611.99|609.89|6
1733721910000|2024-12-09 05:25:10|611.84|609.74|611.83|609.73|611.87|609.77|611.83|609.73|9
1733721920000|2024-12-09 05:25:20|611.82|609.72|611.77|609.67|611.82|609.72|611.76|609.66|8
1733721930000|2024-12-09 05:25:30|611.78|609.68|611.83|609.73|611.83|609.73|611.77|609.67|6
1733721940000|2024-12-09 05:25:40|611.82|609.72|611.82|609.72|611.82|609.72|611.82|609.72|1
1733721950000|2024-12-09 05:25:50|611.88|609.78|611.89|609.79|611.89|609.79|611.86|609.76|5
1733721960000|2024-12-09 05:26:00|611.88|609.78|611.88|609.78|611.88|609.78|611.88|609.78|1
1733721970000|2024-12-09 05:26:10|611.87|609.77|611.92|609.82|611.92|609.82|611.87|609.77|2
1733721980000|2024-12-09 05:26:20|611.97|609.87|612|609.9|612.05|609.95|611.97|609.87|9
1733721990000|2024-12-09 05:26:30|611.99|609.89|611.98|609.88|611.99|609.89|611.98|609.88|2
1733722000000|2024-12-09 05:26:40|611.97|609.87|611.96|609.86|611.98|609.88|611.96|609.86|4
1733722010000|2024-12-09 05:26:50|612.02|609.92|612.05|609.95|612.05|609.95|612|609.9|8
1733722020000|2024-12-09 05:27:00|612.04|609.94|612.09|609.99|612.1|610|612.04|609.94|3
1733722030000|2024-12-09 05:27:10|612.16|610.06|612.14|610.04|612.16|610.06|612.14|610.04|3
1733722040000|2024-12-09 05:27:20|612.13|610.03|612.14|610.04|612.14|610.04|612.13|610.03|2
1733722050000|2024-12-09 05:27:30|612.13|610.03|612.02|609.92|612.13|610.03|612.01|609.91|8
1733722060000|2024-12-09 05:27:40|612.01|609.91|611.78|609.68|612.01|609.91|611.78|609.68|13
1733722070000|2024-12-09 05:27:50|611.79|609.69|611.68|609.58|611.79|609.69|611.68|609.58|7
1733722080000|2024-12-09 05:28:00|611.69|609.59|611.57|609.47|611.7|609.6|611.57|609.47|11
1733722090000|2024-12-09 05:28:10|611.56|609.46|611.55|609.45|611.56|609.46|611.55|609.45|2
1733722100000|2024-12-09 05:28:20|611.56|609.46|611.53|609.43|611.56|609.46|611.53|609.43|4
1733722110000|2024-12-09 05:28:30|611.54|609.44|611.55|609.45|611.56|609.46|611.53|609.43|8
1733722120000|2024-12-09 05:28:40|611.56|609.46|611.56|609.46|611.56|609.46|611.56|609.46|1
1733722130000|2024-12-09 05:28:50|611.57|609.47|611.74|609.64|611.74|609.64|611.56|609.46|9
1733722140000|2024-12-09 05:29:00|611.75|609.65|611.75|609.65|611.77|609.67|611.75|609.65|8
1733722150000|2024-12-09 05:29:10|611.74|609.64|611.7|609.6|611.74|609.64|611.7|609.6|5
1733722160000|2024-12-09 05:29:20|611.75|609.65|611.74|609.64|611.75|609.65|611.74|609.64|2
1733722170000|2024-12-09 05:29:30|611.73|609.63|611.73|609.63|611.8|609.7|611.71|609.61|7
1733722180000|2024-12-09 05:29:40|611.72|609.62|611.66|609.56|611.72|609.62|611.65|609.55|5
1733722190000|2024-12-09 05:29:50|611.63|609.53|611.6|609.5|611.64|609.54|611.6|609.5|6
1733722200000|2024-12-09 05:30:00|611.59|609.49|611.42|609.32|611.59|609.49|611.42|609.32|8
1733722210000|2024-12-09 05:30:10|611.41|609.31|611.41|609.31|611.42|609.32|611.4|609.3|5
1733722220000|2024-12-09 05:30:20|611.35|609.25|611.32|609.22|611.36|609.26|611.29|609.19|7
1733722230000|2024-12-09 05:30:30|611.33|609.23|611.51|609.41|611.51|609.41|611.33|609.23|12
1733722240000|2024-12-09 05:30:40|611.5|609.4|611.37|609.27|611.5|609.4|611.37|609.27|5
1733722250000|2024-12-09 05:30:50|611.36|609.26|611.34|609.24|611.36|609.26|611.33|609.23|8
1733722260000|2024-12-09 05:31:00|611.33|609.23|611.3|609.2|611.33|609.23|611.29|609.19|10
1733722270000|2024-12-09 05:31:10|611.29|609.19|611.06|608.96|611.29|609.19|611.06|608.96|7
1733722280000|2024-12-09 05:31:20|611.05|608.95|611.03|608.93|611.06|608.96|611.03|608.93|5
1733722290000|2024-12-09 05:31:30|611.02|608.92|610.9|608.8|611.02|608.92|610.9|608.8|7
1733722300000|2024-12-09 05:31:40|610.89|608.79|610.83|608.73|610.89|608.79|610.83|608.73|7
1733722310000|2024-12-09 05:31:50|610.82|608.72|610.82|608.72|610.82|608.72|610.82|608.72|1
1733722320000|2024-12-09 05:32:00|610.9|608.8|611|608.9|611.04|608.94|610.89|608.79|9
1733722330000|2024-12-09 05:32:10|611.01|608.91|610.97|608.87|611.02|608.92|610.97|608.87|15
1733722340000|2024-12-09 05:32:20|610.96|608.86|610.97|608.87|610.97|608.87|610.94|608.84|8
1733722350000|2024-12-09 05:32:30|610.94|608.84|610.9|608.8|610.96|608.86|610.9|608.8|7
1733722360000|2024-12-09 05:32:40|610.89|608.79|610.9|608.8|610.9|608.8|610.89|608.79|2
1733722370000|2024-12-09 05:32:50|610.89|608.79|610.92|608.82|610.95|608.85|610.89|608.79|5
1733722380000|2024-12-09 05:33:00|610.96|608.86|610.91|608.81|610.96|608.86|610.91|608.81|6
1733722390000|2024-12-09 05:33:10|610.9|608.8|611.05|608.95|611.05|608.95|610.89|608.79|9
1733722400000|2024-12-09 05:33:20|611.06|608.96|611.07|608.97|611.09|608.99|611.06|608.96|6
1733722410000|2024-12-09 05:33:30|611.06|608.96|611.01|608.91|611.06|608.96|611.01|608.91|4
1733722420000|2024-12-09 05:33:40|611|608.9|610.98|608.88|611|608.9|610.96|608.86|5
1733722430000|2024-12-09 05:33:50|610.97|608.87|611.06|608.96|611.07|608.97|610.96|608.86|4
1733722440000|2024-12-09 05:34:00|611.07|608.97|611.07|608.97|611.07|608.97|611.07|608.97|1
1733722450000|2024-12-09 05:34:10|611.13|609.03|611.14|609.04|611.14|609.04|611.12|609.02|4
1733722460000|2024-12-09 05:34:20|611.15|609.05|611.61|609.51|611.61|609.51|611.15|609.05|9
1733722470000|2024-12-09 05:34:30|611.62|609.52|611.96|609.86|611.98|609.88|611.62|609.52|13
1733722480000|2024-12-09 05:34:40|611.95|609.85|611.89|609.79|611.95|609.85|611.89|609.79|9
1733722490000|2024-12-09 05:34:50|611.84|609.74|611.82|609.72|611.84|609.74|611.81|609.71|8
1733722500000|2024-12-09 05:35:00|611.81|609.71|611.65|609.55|611.81|609.71|611.65|609.55|9
1733722510000|2024-12-09 05:35:10|611.64|609.54|611.57|609.47|611.64|609.54|611.56|609.46|6
1733722520000|2024-12-09 05:35:20|611.58|609.48|611.56|609.46|611.58|609.48|611.56|609.46|6
1733722530000|2024-12-09 05:35:30|611.55|609.45|611.55|609.45|611.55|609.45|611.55|609.45|1
1733722540000|2024-12-09 05:35:40|611.54|609.44|611.47|609.37|611.54|609.44|611.47|609.37|3
1733722550000|2024-12-09 05:35:50|611.46|609.36|611.46|609.36|611.47|609.37|611.45|609.35|4
1733722560000|2024-12-09 05:36:00|611.45|609.35|611.36|609.26|611.45|609.35|611.31|609.21|8
1733722570000|2024-12-09 05:36:10|611.35|609.25|611.18|609.08|611.35|609.25|611.17|609.07|6
1733722580000|2024-12-09 05:36:20|611.17|609.07|611.19|609.09|611.19|609.09|611.17|609.07|3
1733722590000|2024-12-09 05:36:30|611.18|609.08|611.11|609.01|611.18|609.08|611.11|609.01|3
1733722600000|2024-12-09 05:36:40|611.1|609|610.96|608.86|611.1|609|610.96|608.86|6
1733722610000|2024-12-09 05:36:50|610.95|608.85|610.92|608.82|610.96|608.86|610.91|608.81|6
1733722620000|2024-12-09 05:37:00|610.93|608.83|610.95|608.85|610.95|608.85|610.93|608.83|3
1733722630000|2024-12-09 05:37:10|610.96|608.86|611.08|608.98|611.08|608.98|610.96|608.86|4
1733722640000|2024-12-09 05:37:20|611.2|609.1|611.23|609.13|611.23|609.13|611.2|609.1|4
1733722650000|2024-12-09 05:37:30|611.24|609.14|611.16|609.06|611.24|609.14|611.16|609.06|4
1733722660000|2024-12-09 05:37:40|611.15|609.05|611.13|609.03|611.15|609.05|611.13|609.03|3
1733722670000|2024-12-09 05:37:50|611.12|609.02|610.88|608.78|611.12|609.02|610.88|608.78|7
1733722680000|2024-12-09 05:38:00|610.9|608.8|610.88|608.78|610.9|608.8|610.88|608.78|5
1733722690000|2024-12-09 05:38:10|610.87|608.77|610.89|608.79|610.89|608.79|610.87|608.77|3
1733722700000|2024-12-09 05:38:20|610.9|608.8|610.94|608.84|610.94|608.84|610.9|608.8|5
1733722710000|2024-12-09 05:38:30|610.93|608.83|610.88|608.78|610.93|608.83|610.88|608.78|8
1733722720000|2024-12-09 05:38:40|610.94|608.84|610.89|608.79|610.94|608.84|610.89|608.79|6
1733722730000|2024-12-09 05:38:50|610.96|608.86|611.01|608.91|611.05|608.95|610.96|608.86|10
1733722740000|2024-12-09 05:39:00|611|608.9|610.97|608.87|611|608.9|610.97|608.87|6
1733722750000|2024-12-09 05:39:10|610.96|608.86|610.93|608.83|610.96|608.86|610.93|608.83|4
1733722760000|2024-12-09 05:39:20|610.87|608.77|610.35|608.25|610.88|608.78|610.35|608.25|22
1733722770000|2024-12-09 05:39:30|610.23|608.13|610.06|607.96|610.23|608.13|610.06|607.96|9
1733722780000|2024-12-09 05:39:40|610.05|607.95|609.94|607.84|610.05|607.95|609.94|607.84|7
1733722790000|2024-12-09 05:39:50|609.87|607.77|609.86|607.76|609.87|607.77|609.86|607.76|6
1733722800000|2024-12-09 05:40:00|609.79|607.69|609.74|607.64|609.8|607.7|609.72|607.62|6
1733722810000|2024-12-09 05:40:10|609.71|607.61|609.62|607.52|609.73|607.63|609.62|607.52|7
1733722820000|2024-12-09 05:40:20|609.56|607.46|609.56|607.46|609.56|607.46|609.55|607.45|3
1733722830000|2024-12-09 05:40:30|609.55|607.45|609.55|607.45|609.56|607.46|609.54|607.44|9
1733722840000|2024-12-09 05:40:40|609.56|607.46|609.58|607.48|609.58|607.48|609.56|607.46|3
1733722850000|2024-12-09 05:40:50|609.59|607.49|609.67|607.57|609.67|607.57|609.59|607.49|3
1733722860000|2024-12-09 05:41:00|609.66|607.56|609.61|607.51|609.66|607.56|609.61|607.51|6
1733722870000|2024-12-09 05:41:10|609.6|607.5|609.63|607.53|609.64|607.54|609.59|607.49|4
1733722880000|2024-12-09 05:41:20|609.84|607.74|609.8|607.7|609.84|607.74|609.8|607.7|5
1733722890000|2024-12-09 05:41:30|609.79|607.69|609.73|607.63|609.79|607.69|609.69|607.59|8
1733722900000|2024-12-09 05:41:40|609.74|607.64|609.41|607.31|609.74|607.64|609.41|607.31|12
1733722910000|2024-12-09 05:41:50|609.44|607.34|609.38|607.28|609.44|607.34|609.38|607.28|9
1733722920000|2024-12-09 05:42:00|609.37|607.27|609.36|607.26|609.38|607.28|609.36|607.26|5
1733722930000|2024-12-09 05:42:10|609.35|607.25|609.41|607.31|609.42|607.32|609.3|607.2|9
1733722950000|2024-12-09 05:42:30|609.42|607.32|609.42|607.32|609.43|607.33|609.42|607.32|3
1733722960000|2024-12-09 05:42:40|609.41|607.31|609.48|607.38|609.48|607.38|609.41|607.31|11
1733722970000|2024-12-09 05:42:50|609.47|607.37|609.57|607.47|609.58|607.48|609.47|607.37|5
1733722980000|2024-12-09 05:43:00|609.56|607.46|609.55|607.45|609.57|607.47|609.55|607.45|4
1733722990000|2024-12-09 05:43:10|609.54|607.44|609.55|607.45|609.56|607.46|609.54|607.44|5
1733723000000|2024-12-09 05:43:20|609.65|607.55|609.64|607.54|609.65|607.55|609.62|607.52|5
1733723010000|2024-12-09 05:43:30|609.65|607.55|609.79|607.69|609.8|607.7|609.64|607.54|13
1733723020000|2024-12-09 05:43:40|609.78|607.68|609.95|607.85|609.95|607.85|609.78|607.68|8
1733723030000|2024-12-09 05:43:50|609.96|607.86|610.11|608.01|610.11|608.01|609.96|607.86|14
1733723040000|2024-12-09 05:44:00|610.1|608|610.4|608.3|610.4|608.3|610.1|608|13
1733723050000|2024-12-09 05:44:10|610.41|608.31|610.65|608.55|610.65|608.55|610.41|608.31|14
1733723060000|2024-12-09 05:44:20|610.66|608.56|610.71|608.61|610.71|608.61|610.66|608.56|6
1733723070000|2024-12-09 05:44:30|610.7|608.6|610.85|608.75|610.85|608.75|610.7|608.6|6
1733723080000|2024-12-09 05:44:40|610.86|608.76|610.96|608.86|610.96|608.86|610.85|608.75|8
1733723090000|2024-12-09 05:44:50|610.95|608.85|611.3|609.2|611.3|609.2|610.95|608.85|15
1733723100000|2024-12-09 05:45:00|611.31|609.21|611.57|609.47|611.57|609.47|611.31|609.21|15
1733723110000|2024-12-09 05:45:10|611.7|609.6|612.06|609.96|612.06|609.96|611.7|609.6|13
1733723120000|2024-12-09 05:45:20|612.07|609.97|612.1|610|612.12|610.02|612.06|609.96|13
1733723130000|2024-12-09 05:45:30|612.09|609.99|611.52|609.42|612.09|609.99|611.52|609.42|17
1733723140000|2024-12-09 05:45:40|611.51|609.41|611.2|609.1|611.51|609.41|611.2|609.1|15
1733723150000|2024-12-09 05:45:50|611.19|609.09|611.05|608.95|611.19|609.09|611.05|608.95|5
1733723160000|2024-12-09 05:46:00|611.03|608.93|611.01|608.91|611.03|608.93|611.01|608.91|3
1733723170000|2024-12-09 05:46:10|611|608.9|611.11|609.01|611.11|609.01|610.99|608.89|5
1733723180000|2024-12-09 05:46:20|611.14|609.04|611.27|609.17|611.28|609.18|611.14|609.04|14
1733723190000|2024-12-09 05:46:30|611.28|609.18|611.26|609.16|611.28|609.18|611.25|609.15|5
1733723200000|2024-12-09 05:46:40|611.25|609.15|611.21|609.11|611.25|609.15|611.21|609.11|5
1733723210000|2024-12-09 05:46:50|611.19|609.09|611.25|609.15|611.25|609.15|611.18|609.08|12
1733723220000|2024-12-09 05:47:00|611.26|609.16|611.26|609.16|611.27|609.17|611.26|609.16|3
1733723230000|2024-12-09 05:47:10|611.25|609.15|611.18|609.08|611.25|609.15|611.17|609.07|5
1733723240000|2024-12-09 05:47:20|611.25|609.15|611.31|609.21|611.32|609.22|611.24|609.14|10
1733723250000|2024-12-09 05:47:30|611.3|609.2|611.29|609.19|611.3|609.2|611.29|609.19|4
1733723260000|2024-12-09 05:47:40|611.28|609.18|611.28|609.18|611.32|609.22|611.27|609.17|5
1733723270000|2024-12-09 05:47:50|611.33|609.23|611.38|609.28|611.41|609.31|611.33|609.23|9
1733723280000|2024-12-09 05:48:00|611.37|609.27|611.41|609.31|611.41|609.31|611.36|609.26|4
1733723290000|2024-12-09 05:48:10|611.42|609.32|611.59|609.49|611.59|609.49|611.42|609.32|10
1733723300000|2024-12-09 05:48:20|611.6|609.5|612.03|609.93|612.03|609.93|611.6|609.5|14
1733723310000|2024-12-09 05:48:30|612.04|609.94|612.17|610.07|612.17|610.07|612.04|609.94|13
1733723320000|2024-12-09 05:48:40|612.16|610.06|612.21|610.11|612.22|610.12|612.16|610.06|5
1733723330000|2024-12-09 05:48:50|612.27|610.17|612.29|610.19|612.32|610.22|612.26|610.16|6
1733723340000|2024-12-09 05:49:00|612.3|610.2|612.26|610.16|612.3|610.2|612.26|610.16|5
1733723350000|2024-12-09 05:49:10|612.25|610.15|612.2|610.1|612.25|610.15|612.2|610.1|8
1733723360000|2024-12-09 05:49:20|612.19|610.09|612.34|610.24|612.35|610.25|612.17|610.07|8
1733723370000|2024-12-09 05:49:30|612.37|610.27|612.54|610.44|612.55|610.45|612.37|610.27|15
1733723380000|2024-12-09 05:49:40|612.58|610.48|612.58|610.48|612.6|610.5|612.57|610.47|5
1733723390000|2024-12-09 05:49:50|612.57|610.47|612.57|610.47|612.58|610.48|612.56|610.46|8
1733723400000|2024-12-09 05:50:00|612.56|610.46|612.41|610.31|612.56|610.46|612.41|610.31|7
1733723410000|2024-12-09 05:50:10|612.4|610.3|612.34|610.24|612.4|610.3|612.34|610.24|7
1733723420000|2024-12-09 05:50:20|612.33|610.23|612.28|610.18|612.33|610.23|612.28|610.18|6
1733723430000|2024-12-09 05:50:30|612.27|610.17|612.16|610.06|612.27|610.17|612.16|610.06|7
1733723440000|2024-12-09 05:50:40|612.15|610.05|612.13|610.03|612.15|610.05|612.11|610.01|6
1733723450000|2024-12-09 05:50:50|612.19|610.09|612.14|610.04|612.19|610.09|612.14|610.04|4
1733723460000|2024-12-09 05:51:00|612.17|610.07|612.19|610.09|612.21|610.11|612.17|610.07|4
1733723470000|2024-12-09 05:51:10|612.2|610.1|612.12|610.02|612.2|610.1|612.11|610.01|7
1733723480000|2024-12-09 05:51:20|612.06|609.96|611.85|609.75|612.06|609.96|611.84|609.74|9
1733723490000|2024-12-09 05:51:30|611.84|609.74|611.77|609.67|611.84|609.74|611.77|609.67|8
1733723500000|2024-12-09 05:51:40|611.76|609.66|611.68|609.58|611.78|609.68|611.68|609.58|5
1733723510000|2024-12-09 05:51:50|611.67|609.57|611.51|609.41|611.67|609.57|611.51|609.41|12
1733723520000|2024-12-09 05:52:00|611.5|609.4|611.5|609.4|611.51|609.41|611.48|609.38|13
1733723530000|2024-12-09 05:52:10|611.54|609.44|611.65|609.55|611.68|609.58|611.53|609.43|12
1733723540000|2024-12-09 05:52:20|611.66|609.56|611.66|609.56|611.67|609.57|611.65|609.55|5
1733723550000|2024-12-09 05:52:30|611.65|609.55|611.64|609.54|611.65|609.55|611.64|609.54|2
1733723560000|2024-12-09 05:52:40|611.63|609.53|611.61|609.51|611.63|609.53|611.61|609.51|5
1733723570000|2024-12-09 05:52:50|611.6|609.5|611.68|609.58|611.69|609.59|611.6|609.5|5
1733723580000|2024-12-09 05:53:00|611.73|609.63|611.73|609.63|611.75|609.65|611.72|609.62|5
1733723590000|2024-12-09 05:53:10|611.69|609.59|611.65|609.55|611.69|609.59|611.65|609.55|5
1733723600000|2024-12-09 05:53:20|611.64|609.54|611.53|609.43|611.64|609.54|611.53|609.43|6
1733723610000|2024-12-09 05:53:30|611.52|609.42|611.53|609.43|611.53|609.43|611.51|609.41|6
1733723620000|2024-12-09 05:53:40|611.59|609.49|611.59|609.49|611.6|609.5|611.58|609.48|9
1733723640000|2024-12-09 05:54:00|611.68|609.58|611.69|609.59|611.69|609.59|611.68|609.58|2
1733723650000|2024-12-09 05:54:10|611.68|609.58|611.68|609.58|611.69|609.59|611.68|609.58|3
1733723660000|2024-12-09 05:54:20|611.7|609.6|611.74|609.64|611.75|609.65|611.7|609.6|4
1733723670000|2024-12-09 05:54:30|611.76|609.66|611.76|609.66|611.76|609.66|611.76|609.66|1
1733723680000|2024-12-09 05:54:40|611.75|609.65|611.77|609.67|611.77|609.67|611.75|609.65|3
1733723690000|2024-12-09 05:54:50|611.76|609.66|611.74|609.64|611.76|609.66|611.74|609.64|2
1733723700000|2024-12-09 05:55:00|611.66|609.56|611.62|609.52|611.66|609.56|611.62|609.52|5
1733723710000|2024-12-09 05:55:10|611.63|609.53|611.63|609.53|611.63|609.53|611.63|609.53|1
1733723720000|2024-12-09 05:55:20|611.75|609.65|611.71|609.61|611.76|609.66|611.71|609.61|9
1733723730000|2024-12-09 05:55:30|611.7|609.6|611.67|609.57|611.71|609.61|611.67|609.57|6
1733723740000|2024-12-09 05:55:40|611.62|609.52|611.22|609.12|611.62|609.52|611.22|609.12|12
1733723750000|2024-12-09 05:55:50|611.2|609.1|611.17|609.07|611.2|609.1|611.16|609.06|8
1733723760000|2024-12-09 05:56:00|611.16|609.06|611.09|608.99|611.16|609.06|611.09|608.99|2
1733723770000|2024-12-09 05:56:10|611.12|609.02|611.1|609|611.12|609.02|611.1|609|3
1733723780000|2024-12-09 05:56:20|611.09|608.99|611|608.9|611.09|608.99|611|608.9|3
1733723790000|2024-12-09 05:56:30|610.99|608.89|610.97|608.87|610.99|608.89|610.97|608.87|3
1733723800000|2024-12-09 05:56:40|610.98|608.88|610.98|608.88|610.98|608.88|610.98|608.88|1
1733723810000|2024-12-09 05:56:50|611|608.9|610.88|608.78|611|608.9|610.87|608.77|6
1733723820000|2024-12-09 05:57:00|610.87|608.77|610.87|608.77|610.88|608.78|610.87|608.77|3
1733723830000|2024-12-09 05:57:10|610.88|608.78|610.97|608.87|610.97|608.87|610.88|608.78|9
1733723840000|2024-12-09 05:57:20|610.98|608.88|610.87|608.77|611|608.9|610.86|608.76|12
1733723850000|2024-12-09 05:57:30|610.88|608.78|610.86|608.76|610.89|608.79|610.86|608.76|5
1733723860000|2024-12-09 05:57:40|610.85|608.75|610.71|608.61|610.85|608.75|610.71|608.61|7
1733723870000|2024-12-09 05:57:50|610.62|608.52|610.55|608.45|610.62|608.52|610.55|608.45|4
1733723880000|2024-12-09 05:58:00|610.57|608.47|610.58|608.48|610.58|608.48|610.56|608.46|3
1733723890000|2024-12-09 05:58:10|610.57|608.47|610.57|608.47|610.57|608.47|610.57|608.47|1
1733723900000|2024-12-09 05:58:20|610.56|608.46|610.53|608.43|610.59|608.49|610.53|608.43|5
1733723910000|2024-12-09 05:58:30|610.52|608.42|610.44|608.34|610.52|608.42|610.44|608.34|3
1733723920000|2024-12-09 05:58:40|610.43|608.33|610.42|608.32|610.44|608.34|610.42|608.32|4
1733723930000|2024-12-09 05:58:50|610.41|608.31|610.34|608.24|610.41|608.31|610.34|608.24|3
1733723940000|2024-12-09 05:59:00|610.33|608.23|610.15|608.05|610.34|608.24|610.1|608|9
1733723950000|2024-12-09 05:59:10|610.16|608.06|610.3|608.2|610.3|608.2|610.16|608.06|8
1733723960000|2024-12-09 05:59:20|610.29|608.19|610.43|608.33|610.45|608.35|610.29|608.19|4
1733723970000|2024-12-09 05:59:30|610.42|608.32|610.42|608.32|610.42|608.32|610.41|608.31|5
1733723980000|2024-12-09 05:59:40|610.43|608.33|610.66|608.56|610.66|608.56|610.43|608.33|12
1733723990000|2024-12-09 05:59:50|610.65|608.55|610.66|608.56|610.66|608.56|610.64|608.54|6
1733724000000|2024-12-09 06:00:00|610.65|608.55|610.67|608.57|610.68|608.58|610.65|608.55|6
1733724010000|2024-12-09 06:00:10|610.66|608.56|610.66|608.56|610.66|608.56|610.64|608.54|4
1733724020000|2024-12-09 06:00:20|610.65|608.55|610.52|608.42|610.65|608.55|610.52|608.42|6
1733724030000|2024-12-09 06:00:30|610.51|608.41|610.52|608.42|610.52|608.42|610.5|608.4|4
1733724050000|2024-12-09 06:00:50|610.51|608.41|610.51|608.41|610.55|608.45|610.51|608.41|6
1733724060000|2024-12-09 06:01:00|610.42|608.32|610.45|608.35|610.45|608.35|610.39|608.29|5
1733724070000|2024-12-09 06:01:10|610.44|608.34|610.45|608.35|610.46|608.36|610.44|608.34|5
1733724080000|2024-12-09 06:01:20|610.44|608.34|610.42|608.32|610.44|608.34|610.42|608.32|3
1733724090000|2024-12-09 06:01:30|610.34|608.24|610.15|608.05|610.35|608.25|610.15|608.05|7
1733724100000|2024-12-09 06:01:40|610.14|608.04|610.13|608.03|610.14|608.04|610.13|608.03|2
1733724110000|2024-12-09 06:01:50|610.12|608.02|610.12|608.02|610.13|608.03|610.12|608.02|7
1733724120000|2024-12-09 06:02:00|610.11|608.01|610.09|607.99|610.11|608.01|610.09|607.99|5
1733724130000|2024-12-09 06:02:10|610.08|607.98|610.18|608.08|610.18|608.08|610.08|607.98|10
1733724140000|2024-12-09 06:02:20|610.19|608.09|610.16|608.06|610.22|608.12|610.16|608.06|3
1733724150000|2024-12-09 06:02:30|610.08|607.98|610.09|607.99|610.09|607.99|610.08|607.98|2
1733724160000|2024-12-09 06:02:40|610.1|608|609.9|607.8|610.1|608|609.9|607.8|8
1733724170000|2024-12-09 06:02:50|609.89|607.79|609.99|607.89|609.99|607.89|609.89|607.79|11
1733724180000|2024-12-09 06:03:00|610|607.9|610.27|608.17|610.27|608.17|609.98|607.88|15
1733724190000|2024-12-09 06:03:10|610.28|608.18|610.33|608.23|610.33|608.23|610.28|608.18|7
1733724200000|2024-12-09 06:03:20|610.32|608.22|610.4|608.3|610.4|608.3|610.32|608.22|7
1733724210000|2024-12-09 06:03:30|610.42|608.32|610.62|608.52|610.62|608.52|610.42|608.32|12
1733724220000|2024-12-09 06:03:40|610.61|608.51|610.44|608.34|610.67|608.57|610.44|608.34|15
1733724230000|2024-12-09 06:03:50|610.43|608.33|610.6|608.5|610.6|608.5|610.4|608.3|9
1733724240000|2024-12-09 06:04:00|610.61|608.51|610.81|608.71|610.82|608.72|610.61|608.51|17
1733724250000|2024-12-09 06:04:10|610.8|608.7|610.84|608.74|610.84|608.74|610.78|608.68|4
1733724260000|2024-12-09 06:04:20|610.83|608.73|610.85|608.75|610.85|608.75|610.83|608.73|3
1733724270000|2024-12-09 06:04:30|610.86|608.76|610.77|608.67|610.86|608.76|610.77|608.67|4
1733724280000|2024-12-09 06:04:40|610.76|608.66|610.63|608.53|610.76|608.66|610.62|608.52|9
1733724290000|2024-12-09 06:04:50|610.64|608.54|610.74|608.64|610.74|608.64|610.64|608.54|14
1733724300000|2024-12-09 06:05:00|610.73|608.63|610.75|608.65|610.76|608.66|610.73|608.63|4
1733724310000|2024-12-09 06:05:10|610.74|608.64|610.2|608.1|610.74|608.64|610.2|608.1|19
1733724320000|2024-12-09 06:05:20|610.19|608.09|609.95|607.85|610.19|608.09|609.95|607.85|12
1733724330000|2024-12-09 06:05:30|609.94|607.84|609.92|607.82|609.94|607.84|609.92|607.82|3
1733724340000|2024-12-09 06:05:40|609.91|607.81|609.8|607.7|609.91|607.81|609.8|607.7|5
1733724350000|2024-12-09 06:05:50|609.81|607.71|609.8|607.7|609.82|607.72|609.79|607.69|12
1733724360000|2024-12-09 06:06:00|609.79|607.69|609.84|607.74|609.85|607.75|609.78|607.68|4
1733724370000|2024-12-09 06:06:10|609.83|607.73|609.82|607.72|609.84|607.74|609.82|607.72|4
1733724380000|2024-12-09 06:06:20|609.83|607.73|609.84|607.74|609.85|607.75|609.83|607.73|5
1733724390000|2024-12-09 06:06:30|609.6|607.5|609.6|607.5|609.61|607.51|609.6|607.5|5
1733724400000|2024-12-09 06:06:40|609.59|607.49|609.33|607.23|609.59|607.49|609.33|607.23|9
1733724410000|2024-12-09 06:06:50|609.32|607.22|609.3|607.2|609.32|607.22|609.3|607.2|7
1733724420000|2024-12-09 06:07:00|609.31|607.21|609.3|607.2|609.32|607.22|609.29|607.19|10
1733724430000|2024-12-09 06:07:10|609.29|607.19|609.15|607.05|609.3|607.2|609.14|607.04|13
1733724440000|2024-12-09 06:07:20|609.14|607.04|609.05|606.95|609.14|607.04|609.05|606.95|5
1733724450000|2024-12-09 06:07:30|609.04|606.94|608.7|606.6|609.04|606.94|608.7|606.6|13
1733724460000|2024-12-09 06:07:40|608.69|606.59|608.63|606.53|608.69|606.59|608.62|606.52|12
1733724470000|2024-12-09 06:07:50|608.62|606.52|608.47|606.37|608.62|606.52|608.43|606.33|8
1733724480000|2024-12-09 06:08:00|608.46|606.36|608.47|606.37|608.47|606.37|608.45|606.35|6
1733724490000|2024-12-09 06:08:10|608.48|606.38|608.54|606.44|608.57|606.47|608.48|606.38|14
1733724500000|2024-12-09 06:08:20|608.55|606.45|608.64|606.54|608.64|606.54|608.45|606.35|13
1733724510000|2024-12-09 06:08:30|608.65|606.55|608.85|606.75|608.88|606.78|608.65|606.55|16
1733724520000|2024-12-09 06:08:40|608.86|606.76|609.23|607.13|609.23|607.13|608.86|606.76|9
1733724530000|2024-12-09 06:08:50|609.24|607.14|609.49|607.39|609.49|607.39|609.24|607.14|19
1733724540000|2024-12-09 06:09:00|609.46|607.36|609.28|607.18|609.46|607.36|609.28|607.18|12
1733724550000|2024-12-09 06:09:10|609.22|607.12|609.21|607.11|609.22|607.12|609.19|607.09|8
1733724560000|2024-12-09 06:09:20|609.22|607.12|609.03|606.93|609.24|607.14|609.01|606.91|9
1733724570000|2024-12-09 06:09:30|609.02|606.92|608.81|606.71|609.02|606.92|608.81|606.71|10
1733724580000|2024-12-09 06:09:40|608.8|606.7|608.79|606.69|608.8|606.7|608.73|606.63|13
1733724590000|2024-12-09 06:09:50|608.8|606.7|608.73|606.63|608.8|606.7|608.67|606.57|12
1733724600000|2024-12-09 06:10:00|608.74|606.64|608.8|606.7|608.88|606.78|608.72|606.62|15
1733724610000|2024-12-09 06:10:10|608.79|606.69|608.72|606.62|608.79|606.69|608.68|606.58|8
1733724620000|2024-12-09 06:10:20|608.71|606.61|608.31|606.21|608.71|606.61|608.31|606.21|16
1733724630000|2024-12-09 06:10:30|608.3|606.2|608.36|606.26|608.36|606.26|608.28|606.18|11
1733724640000|2024-12-09 06:10:40|608.37|606.27|608.31|606.21|608.37|606.27|608.28|606.18|12
1733724650000|2024-12-09 06:10:50|608.3|606.2|608.39|606.29|608.39|606.29|608.3|606.2|8
1733724660000|2024-12-09 06:11:00|608.38|606.28|608.2|606.1|608.38|606.28|608.19|606.09|10
1733724670000|2024-12-09 06:11:10|608.22|606.12|608.29|606.19|608.35|606.25|608.21|606.11|13
1733724680000|2024-12-09 06:11:20|608.18|606.08|608.34|606.24|608.36|606.26|608.16|606.06|21
1733724690000|2024-12-09 06:11:30|608.26|606.16|608.14|606.04|608.34|606.24|608.12|606.02|14
1733724700000|2024-12-09 06:11:40|608.17|606.07|608.19|606.09|608.19|606.09|608.14|606.04|10
1733724710000|2024-12-09 06:11:50|608.2|606.1|608.04|605.94|608.2|606.1|608.04|605.94|12
1733724720000|2024-12-09 06:12:00|608.03|605.93|608|605.9|608.04|605.94|608|605.9|10
1733724730000|2024-12-09 06:12:10|607.94|605.84|608.24|606.14|608.25|606.15|607.94|605.84|15
1733724740000|2024-12-09 06:12:20|608.25|606.15|608.22|606.12|608.26|606.16|608.14|606.04|13
1733724750000|2024-12-09 06:12:30|608.17|606.07|608.21|606.11|608.22|606.12|608.17|606.07|11
1733724760000|2024-12-09 06:12:40|608.2|606.1|608.22|606.12|608.22|606.12|608.17|606.07|5
1733724770000|2024-12-09 06:12:50|608.21|606.11|608.12|606.02|608.21|606.11|608.12|606.02|6
1733724780000|2024-12-09 06:13:00|608.13|606.03|608.25|606.15|608.25|606.15|608.13|606.03|13
1733724790000|2024-12-09 06:13:10|608.16|606.06|608.42|606.32|608.42|606.32|608.15|606.05|13
1733724800000|2024-12-09 06:13:20|608.43|606.33|608.61|606.51|608.65|606.55|608.43|606.33|17
1733724810000|2024-12-09 06:13:30|608.6|606.5|608.56|606.46|608.61|606.51|608.55|606.45|11
1733724820000|2024-12-09 06:13:40|608.57|606.47|608.56|606.46|608.61|606.51|608.54|606.44|12
1733724830000|2024-12-09 06:13:50|608.55|606.45|608.6|606.5|608.6|606.5|608.54|606.44|11
1733724840000|2024-12-09 06:14:00|608.57|606.47|608.82|606.72|608.82|606.72|608.57|606.47|20
1733724850000|2024-12-09 06:14:10|608.81|606.71|608.82|606.72|608.82|606.72|608.81|606.71|4
1733724860000|2024-12-09 06:14:20|608.77|606.67|608.59|606.49|608.78|606.68|608.59|606.49|5
1733724870000|2024-12-09 06:14:30|608.53|606.43|608.56|606.46|608.56|606.46|608.53|606.43|8
1733724880000|2024-12-09 06:14:40|608.47|606.37|608.46|606.36|608.49|606.39|608.46|606.36|6
1733724890000|2024-12-09 06:14:50|608.45|606.35|608.36|606.26|608.45|606.35|608.31|606.21|9
1733724900000|2024-12-09 06:15:00|608.31|606.21|608.26|606.16|608.31|606.21|608.26|606.16|2
1733724910000|2024-12-09 06:15:10|608.27|606.17|608.28|606.18|608.28|606.18|608.27|606.17|2
1733724920000|2024-12-09 06:15:20|608.29|606.19|608.21|606.11|608.29|606.19|608.21|606.11|6
1733724930000|2024-12-09 06:15:30|608.22|606.12|608.22|606.12|608.23|606.13|608.2|606.1|9
1733724940000|2024-12-09 06:15:40|608.23|606.13|608.9|606.8|608.9|606.8|608.23|606.13|30
1733724950000|2024-12-09 06:15:50|608.91|606.81|609.08|606.98|609.2|607.1|608.91|606.81|17
1733724960000|2024-12-09 06:16:00|609.09|606.99|609.14|607.04|609.14|607.04|609.09|606.99|6
1733724970000|2024-12-09 06:16:10|609.15|607.05|609.16|607.06|609.21|607.11|609.13|607.03|12
1733724980000|2024-12-09 06:16:20|609.15|607.05|608.97|606.87|609.15|607.05|608.97|606.87|14
1733724990000|2024-12-09 06:16:30|608.96|606.86|609.05|606.95|609.05|606.95|608.95|606.85|8
1733725000000|2024-12-09 06:16:40|609.06|606.96|608.89|606.79|609.06|606.96|608.85|606.75|11
1733725010000|2024-12-09 06:16:50|608.9|606.8|608.91|606.81|608.91|606.81|608.84|606.74|11
1733725020000|2024-12-09 06:17:00|608.92|606.82|608.83|606.73|608.94|606.84|608.81|606.71|11
1733725030000|2024-12-09 06:17:10|608.82|606.72|608.92|606.82|608.92|606.82|608.82|606.72|12
1733725040000|2024-12-09 06:17:20|608.93|606.83|609.08|606.98|609.08|606.98|608.9|606.8|17
1733725050000|2024-12-09 06:17:30|609.09|606.99|608.97|606.87|609.13|607.03|608.96|606.86|9
1733725060000|2024-12-09 06:17:40|608.96|606.86|608.69|606.59|608.96|606.86|608.63|606.53|15
1733725070000|2024-12-09 06:17:50|608.7|606.6|609.15|607.05|609.17|607.07|608.7|606.6|26
1733725080000|2024-12-09 06:18:00|609.14|607.04|608.92|606.82|609.14|607.04|608.91|606.81|11
1733725090000|2024-12-09 06:18:10|608.86|606.76|608.14|606.04|608.86|606.76|608.14|606.04|26
1733725100000|2024-12-09 06:18:20|608.13|606.03|607.53|605.43|608.13|606.03|607.52|605.42|19
1733725110000|2024-12-09 06:18:30|607.54|605.44|607.8|605.7|607.81|605.71|607.54|605.44|17
1733725120000|2024-12-09 06:18:40|607.79|605.69|608.05|605.95|608.05|605.95|607.78|605.68|12
1733725130000|2024-12-09 06:18:50|608.06|605.96|608.15|606.05|608.32|606.22|608.06|605.96|16
1733725140000|2024-12-09 06:19:00|608.14|606.04|608.3|606.2|608.3|606.2|608.13|606.03|13
1733725150000|2024-12-09 06:19:10|608.31|606.21|607.94|605.84|608.31|606.21|607.94|605.84|12
1733725160000|2024-12-09 06:19:20|607.93|605.83|607.82|605.72|607.93|605.83|607.82|605.72|7
1733725170000|2024-12-09 06:19:30|607.76|605.66|607.58|605.48|607.76|605.66|607.55|605.45|18
1733725180000|2024-12-09 06:19:40|607.59|605.49|607.45|605.35|607.61|605.51|607.45|605.35|10
1733725190000|2024-12-09 06:19:50|607.44|605.34|607.43|605.33|607.44|605.34|607.43|605.33|2
1733725200000|2024-12-09 06:20:00|607.34|605.24|607.32|605.22|607.37|605.27|607.32|605.22|10
1733725210000|2024-12-09 06:20:10|607.23|605.13|607.29|605.19|607.29|605.19|607.22|605.12|11
1733725220000|2024-12-09 06:20:20|607.28|605.18|607.19|605.09|607.28|605.18|607.19|605.09|5
1733725230000|2024-12-09 06:20:30|607.2|605.1|607.34|605.24|607.36|605.26|607.19|605.09|13
1733725240000|2024-12-09 06:20:40|607.41|605.31|607.86|605.76|607.86|605.76|607.41|605.31|14
1733725250000|2024-12-09 06:20:50|607.88|605.78|608.19|606.09|608.19|606.09|607.88|605.78|24
1733725260000|2024-12-09 06:21:00|608.25|606.15|608.41|606.31|608.48|606.38|608.25|606.15|13
1733725270000|2024-12-09 06:21:10|608.4|606.3|608.36|606.26|608.4|606.3|608.33|606.23|7
1733725280000|2024-12-09 06:21:20|608.37|606.27|608.15|606.05|608.42|606.32|608.15|606.05|15
1733725290000|2024-12-09 06:21:30|608.17|606.07|608.12|606.02|608.2|606.1|608.12|606.02|15
1733725300000|2024-12-09 06:21:40|608.13|606.03|608.04|605.94|608.13|606.03|608.04|605.94|10
1733725310000|2024-12-09 06:21:50|608.03|605.93|607.85|605.75|608.03|605.93|607.83|605.73|11
1733725320000|2024-12-09 06:22:00|607.78|605.68|607.69|605.59|607.78|605.68|607.68|605.58|8
1733725330000|2024-12-09 06:22:10|607.68|605.58|607.54|605.44|607.71|605.61|607.54|605.44|9
1733725340000|2024-12-09 06:22:20|607.53|605.43|607.31|605.21|607.53|605.43|607.29|605.19|12
1733725350000|2024-12-09 06:22:30|607.32|605.22|607.3|605.2|607.34|605.24|607.3|605.2|7
1733725360000|2024-12-09 06:22:40|607.29|605.19|607.3|605.2|607.3|605.2|607.2|605.1|20
1733725370000|2024-12-09 06:22:50|607.29|605.19|607.15|605.05|607.29|605.19|607.14|605.04|9
1733725380000|2024-12-09 06:23:00|607.14|605.04|607.07|604.97|607.14|605.04|607.07|604.97|3
1733725390000|2024-12-09 06:23:10|607.15|605.05|607.15|605.05|607.16|605.06|607.11|605.01|13
1733725400000|2024-12-09 06:23:20|607.14|605.04|606.94|604.84|607.14|605.04|606.88|604.78|13
1733725410000|2024-12-09 06:23:30|606.95|604.85|606.94|604.84|607.03|604.93|606.94|604.84|9
1733725420000|2024-12-09 06:23:40|606.93|604.83|606.92|604.82|606.93|604.83|606.86|604.76|9
1733725430000|2024-12-09 06:23:50|606.85|604.75|606.62|604.52|606.85|604.75|606.62|604.52|12
1733725440000|2024-12-09 06:24:00|606.63|604.53|606.57|604.47|606.64|604.54|606.56|604.46|15
1733725450000|2024-12-09 06:24:10|606.58|604.48|606.67|604.57|606.67|604.57|606.58|604.48|9
1733725460000|2024-12-09 06:24:20|606.68|604.58|606.59|604.49|606.74|604.64|606.59|604.49|12
1733725470000|2024-12-09 06:24:30|606.6|604.5|606.65|604.55|606.65|604.55|606.6|604.5|10
1733725480000|2024-12-09 06:24:40|606.64|604.54|606.88|604.78|606.95|604.85|606.63|604.53|17
1733725490000|2024-12-09 06:24:50|606.89|604.79|607.04|604.94|607.04|604.94|606.89|604.79|5
1733725500000|2024-12-09 06:25:00|607.05|604.95|606.97|604.87|607.12|605.02|606.97|604.87|18
1733725510000|2024-12-09 06:25:10|606.96|604.86|606.82|604.72|606.96|604.86|606.78|604.68|12
1733725520000|2024-12-09 06:25:20|606.8|604.7|606.73|604.63|606.85|604.75|606.73|604.63|10
1733725530000|2024-12-09 06:25:30|606.74|604.64|606.94|604.84|606.96|604.86|606.74|604.64|14
1733725540000|2024-12-09 06:25:40|606.93|604.83|606.94|604.84|606.97|604.87|606.92|604.82|12
1733725550000|2024-12-09 06:25:50|606.93|604.83|606.87|604.77|606.93|604.83|606.79|604.69|8
1733725560000|2024-12-09 06:26:00|606.86|604.76|606.77|604.67|606.87|604.77|606.77|604.67|10
1733725570000|2024-12-09 06:26:10|606.76|604.66|606.62|604.52|606.76|604.66|606.62|604.52|6
1733725580000|2024-12-09 06:26:20|606.61|604.51|606.5|604.4|606.61|604.51|606.49|604.39|7
1733725590000|2024-12-09 06:26:30|606.49|604.39|606.42|604.32|606.49|604.39|606.42|604.32|2
1733725600000|2024-12-09 06:26:40|606.43|604.33|606.47|604.37|606.47|604.37|606.43|604.33|5
1733725610000|2024-12-09 06:26:50|606.41|604.31|606.16|604.06|606.41|604.31|606.16|604.06|9
1733725620000|2024-12-09 06:27:00|606.15|604.05|605.95|603.85|606.15|604.05|605.95|603.85|8
1733725630000|2024-12-09 06:27:10|605.94|603.84|605.95|603.85|605.95|603.85|605.93|603.83|4
1733725640000|2024-12-09 06:27:20|605.94|603.84|605.95|603.85|605.97|603.87|605.94|603.84|10
1733725650000|2024-12-09 06:27:30|605.96|603.86|606.08|603.98|606.14|604.04|605.96|603.86|14
1733725660000|2024-12-09 06:27:40|606.07|603.97|605.98|603.88|606.07|603.97|605.98|603.88|9
1733725670000|2024-12-09 06:27:50|605.91|603.81|605.97|603.87|605.98|603.88|605.91|603.81|11
1733725680000|2024-12-09 06:28:00|605.98|603.88|605.95|603.85|605.98|603.88|605.91|603.81|7
1733725690000|2024-12-09 06:28:10|605.96|603.86|606.1|604|606.13|604.03|605.96|603.86|12
1733725700000|2024-12-09 06:28:20|606.09|603.99|605.91|603.81|606.09|603.99|605.91|603.81|5
1733725710000|2024-12-09 06:28:30|605.92|603.82|605.87|603.77|605.95|603.85|605.87|603.77|5
1733725720000|2024-12-09 06:28:40|605.88|603.78|605.87|603.77|605.88|603.78|605.87|603.77|2
1733725730000|2024-12-09 06:28:50|605.84|603.74|605.87|603.77|605.88|603.78|605.83|603.73|9
1733725740000|2024-12-09 06:29:00|605.88|603.78|605.85|603.75|605.89|603.79|605.81|603.71|14
1733725750000|2024-12-09 06:29:10|605.84|603.74|605.62|603.52|605.84|603.74|605.61|603.51|17
1733725760000|2024-12-09 06:29:20|605.61|603.51|605.41|603.31|605.61|603.51|605.41|603.31|8
1733725770000|2024-12-09 06:29:30|605.42|603.32|605.43|603.33|605.44|603.34|605.42|603.32|8
1733725780000|2024-12-09 06:29:40|605.38|603.28|605.25|603.15|605.38|603.28|605.24|603.14|8
1733725790000|2024-12-09 06:29:50|605.24|603.14|605.23|603.13|605.25|603.15|605.23|603.13|6
1733725800000|2024-12-09 06:30:00|605.13|603.03|605.07|602.97|605.16|603.06|605.05|602.95|12
1733725810000|2024-12-09 06:30:10|605.06|602.96|604.99|602.89|605.06|602.96|604.99|602.89|6
1733725820000|2024-12-09 06:30:20|605|602.9|605.36|603.26|605.36|603.26|604.99|602.89|20
1733725830000|2024-12-09 06:30:30|605.42|603.32|605.44|603.34|605.52|603.42|605.42|603.32|21
1733725840000|2024-12-09 06:30:40|605.45|603.35|605.21|603.11|605.45|603.35|605.19|603.09|15
1733725850000|2024-12-09 06:30:50|605.14|603.04|604.94|602.84|605.14|603.04|604.92|602.82|12
1733725860000|2024-12-09 06:31:00|604.93|602.83|604.97|602.87|604.97|602.87|604.91|602.81|12
1733725870000|2024-12-09 06:31:10|604.91|602.81|605.09|602.99|605.15|603.05|604.9|602.8|20
1733725880000|2024-12-09 06:31:20|605.1|603|604.95|602.85|605.1|603|604.95|602.85|11
1733725890000|2024-12-09 06:31:30|604.87|602.77|604.94|602.84|604.97|602.87|604.87|602.77|10
1733725900000|2024-12-09 06:31:40|605|602.9|605.36|603.26|605.36|603.26|605|602.9|16
1733725910000|2024-12-09 06:31:50|605.37|603.27|605.44|603.34|605.45|603.35|605.35|603.25|10
1733725920000|2024-12-09 06:32:00|605.39|603.29|605.33|603.23|605.39|603.29|605.33|603.23|4
1733725930000|2024-12-09 06:32:10|605.32|603.22|605.34|603.24|605.34|603.24|605.29|603.19|10
1733725940000|2024-12-09 06:32:20|605.33|603.23|605.68|603.58|605.7|603.6|605.33|603.23|25
1733725950000|2024-12-09 06:32:30|605.69|603.59|606.04|603.94|606.04|603.94|605.69|603.59|15
1733725960000|2024-12-09 06:32:40|606.02|603.92|606.01|603.91|606.02|603.92|606|603.9|8
1733725970000|2024-12-09 06:32:50|605.96|603.86|605.88|603.78|605.96|603.86|605.88|603.78|6
1733725980000|2024-12-09 06:33:00|605.87|603.77|605.69|603.59|605.87|603.77|605.69|603.59|15
1733725990000|2024-12-09 06:33:10|605.68|603.58|605.66|603.56|605.68|603.58|605.66|603.56|7
1733726000000|2024-12-09 06:33:20|605.67|603.57|605.64|603.54|605.73|603.63|605.64|603.54|4
1733726010000|2024-12-09 06:33:30|605.63|603.53|605.72|603.62|605.73|603.63|605.63|603.53|11
1733726020000|2024-12-09 06:33:40|605.73|603.63|605.69|603.59|605.75|603.65|605.69|603.59|11
1733726030000|2024-12-09 06:33:50|605.68|603.58|605.66|603.56|605.68|603.58|605.65|603.55|7
1733726040000|2024-12-09 06:34:00|605.53|603.43|605.31|603.21|605.53|603.43|605.3|603.2|9
1733726050000|2024-12-09 06:34:10|605.32|603.22|605.35|603.25|605.36|603.26|605.27|603.17|16
1733726060000|2024-12-09 06:34:20|605.36|603.26|605.58|603.48|605.6|603.5|605.35|603.25|18
1733726070000|2024-12-09 06:34:30|605.57|603.47|605.33|603.23|605.57|603.47|605.29|603.19|10
1733726080000|2024-12-09 06:34:40|605.34|603.24|605.11|603.01|605.34|603.24|605.11|603.01|9
1733726090000|2024-12-09 06:34:50|605.09|602.99|604.9|602.8|605.09|602.99|604.9|602.8|12
1733726100000|2024-12-09 06:35:00|604.89|602.79|604.82|602.72|604.89|602.79|604.82|602.72|6
1733726110000|2024-12-09 06:35:10|604.81|602.71|604.65|602.55|604.81|602.71|604.63|602.53|9
1733726120000|2024-12-09 06:35:20|604.64|602.54|604.55|602.45|604.65|602.55|604.55|602.45|8
1733726130000|2024-12-09 06:35:30|604.49|602.39|604.1|602|604.49|602.39|604.09|601.99|14
1733726140000|2024-12-09 06:35:40|604.11|602.01|604.04|601.94|604.12|602.02|604.02|601.92|9
1733726150000|2024-12-09 06:35:50|604.03|601.93|603.67|601.57|604.03|601.93|603.67|601.57|12
1733726160000|2024-12-09 06:36:00|603.66|601.56|603.81|601.71|603.82|601.72|603.63|601.53|17
1733726170000|2024-12-09 06:36:10|603.82|601.72|604.03|601.93|604.03|601.93|603.81|601.71|18
1733726180000|2024-12-09 06:36:20|604.04|601.94|604.62|602.52|604.62|602.52|604.04|601.94|25
1733726190000|2024-12-09 06:36:30|604.63|602.53|604.64|602.54|604.7|602.6|604.63|602.53|15
1733726200000|2024-12-09 06:36:40|604.63|602.53|604.83|602.73|604.83|602.73|604.62|602.52|14
1733726210000|2024-12-09 06:36:50|604.84|602.74|604.64|602.54|604.84|602.74|604.64|602.54|9
1733726220000|2024-12-09 06:37:00|604.65|602.55|604.15|602.05|604.65|602.55|604.14|602.04|13
1733726230000|2024-12-09 06:37:10|604.14|602.04|604.48|602.38|604.48|602.38|604.14|602.04|14
1733726240000|2024-12-09 06:37:20|604.49|602.39|604.47|602.37|604.49|602.39|604.43|602.33|13
1733726250000|2024-12-09 06:37:30|604.48|602.38|604.82|602.72|604.82|602.72|604.48|602.38|21
1733726260000|2024-12-09 06:37:40|604.81|602.71|604.87|602.77|604.88|602.78|604.81|602.71|6
1733726270000|2024-12-09 06:37:50|604.94|602.84|605.04|602.94|605.11|603.01|604.94|602.84|11
1733726280000|2024-12-09 06:38:00|605.05|602.95|605.63|603.53|605.63|603.53|605.05|602.95|21
1733726290000|2024-12-09 06:38:10|605.62|603.52|605.74|603.64|605.74|603.64|605.61|603.51|15
1733726300000|2024-12-09 06:38:20|605.75|603.65|605.89|603.79|605.9|603.8|605.75|603.65|7
1733726310000|2024-12-09 06:38:30|605.88|603.78|605.72|603.62|605.9|603.8|605.72|603.62|9
1733726320000|2024-12-09 06:38:40|605.73|603.63|606.05|603.95|606.05|603.95|605.73|603.63|19
1733726330000|2024-12-09 06:38:50|606.18|604.08|606.48|604.38|606.48|604.38|606.17|604.07|18
1733726340000|2024-12-09 06:39:00|606.49|604.39|606.49|604.39|606.6|604.5|606.47|604.37|19
1733726350000|2024-12-09 06:39:10|606.48|604.38|606.42|604.32|606.48|604.38|606.4|604.3|6
1733726360000|2024-12-09 06:39:20|606.41|604.31|606.28|604.18|606.41|604.31|606.2|604.1|11
1733726370000|2024-12-09 06:39:30|606.29|604.19|606.21|604.11|606.29|604.19|606.21|604.11|11
1733726380000|2024-12-09 06:39:40|606.22|604.12|606.31|604.21|606.34|604.24|606.22|604.12|9
1733726390000|2024-12-09 06:39:50|606.26|604.16|606.09|603.99|606.28|604.18|606.09|603.99|14
1733726400000|2024-12-09 06:40:00|606.04|603.94|605.87|603.77|606.04|603.94|605.85|603.75|15
1733726410000|2024-12-09 06:40:10|605.85|603.75|605.76|603.66|605.85|603.75|605.75|603.65|14
1733726420000|2024-12-09 06:40:20|605.75|603.65|605.65|603.55|605.75|603.65|605.65|603.55|12
1733726430000|2024-12-09 06:40:30|605.71|603.61|605.78|603.68|605.82|603.72|605.71|603.61|11
1733726440000|2024-12-09 06:40:40|605.77|603.67|605.29|603.19|605.77|603.67|605.25|603.15|14
1733726450000|2024-12-09 06:40:50|605.28|603.18|605.17|603.07|605.28|603.18|605.17|603.07|4
1733726460000|2024-12-09 06:41:00|605.16|603.06|605.19|603.09|605.21|603.11|605.16|603.06|13
1733726470000|2024-12-09 06:41:10|605.18|603.08|604.91|602.81|605.18|603.08|604.9|602.8|16
1733726480000|2024-12-09 06:41:20|604.92|602.82|604.87|602.77|604.92|602.82|604.87|602.77|7
1733726490000|2024-12-09 06:41:30|604.78|602.68|604.63|602.53|604.78|602.68|604.63|602.53|9
1733726500000|2024-12-09 06:41:40|604.62|602.52|604.82|602.72|604.84|602.74|604.61|602.51|10
1733726510000|2024-12-09 06:41:50|604.83|602.73|604.93|602.83|604.95|602.85|604.83|602.73|13
1733726520000|2024-12-09 06:42:00|604.92|602.82|605.08|602.98|605.08|602.98|604.92|602.82|10
1733726530000|2024-12-09 06:42:10|605.09|602.99|605.11|603.01|605.13|603.03|605.09|602.99|11
1733726540000|2024-12-09 06:42:20|605.12|603.02|605.22|603.12|605.22|603.12|605.1|603|10
1733726550000|2024-12-09 06:42:30|605.21|603.11|605.18|603.08|605.21|603.11|605.17|603.07|6
1733726560000|2024-12-09 06:42:40|605.19|603.09|605.3|603.2|605.33|603.23|605.19|603.09|11
1733726570000|2024-12-09 06:42:50|605.29|603.19|605.12|603.02|605.29|603.19|605.12|603.02|11
1733726580000|2024-12-09 06:43:00|605.13|603.03|605.12|603.02|605.13|603.03|605.06|602.96|7
1733726590000|2024-12-09 06:43:10|605.13|603.03|605.47|603.37|605.48|603.38|605.13|603.03|16
1733726600000|2024-12-09 06:43:20|605.46|603.36|605.77|603.67|605.77|603.67|605.45|603.35|15
1733726610000|2024-12-09 06:43:30|605.79|603.69|606.02|603.92|606.02|603.92|605.79|603.69|14
1733726620000|2024-12-09 06:43:40|606.01|603.91|606.12|604.02|606.14|604.04|606.01|603.91|14
1733726630000|2024-12-09 06:43:50|606.11|604.01|606.12|604.02|606.12|604.02|606.11|604.01|4
1733726640000|2024-12-09 06:44:00|606.13|604.03|606.51|604.41|606.51|604.41|606.13|604.03|13
1733726650000|2024-12-09 06:44:10|606.52|604.42|606.78|604.68|606.78|604.68|606.52|604.42|14
1733726660000|2024-12-09 06:44:20|606.79|604.69|606.61|604.51|606.8|604.7|606.57|604.47|9
1733726670000|2024-12-09 06:44:30|606.62|604.52|606.71|604.61|606.72|604.62|606.61|604.51|9
1733726680000|2024-12-09 06:44:40|606.72|604.62|606.73|604.63|606.73|604.63|606.72|604.62|2
1733726690000|2024-12-09 06:44:50|606.72|604.62|606.6|604.5|606.72|604.62|606.6|604.5|7
1733726700000|2024-12-09 06:45:00|606.59|604.49|606.42|604.32|606.59|604.49|606.42|604.32|8
1733726710000|2024-12-09 06:45:10|606.38|604.28|605.85|603.75|606.38|604.28|605.85|603.75|14
1733726720000|2024-12-09 06:45:20|605.84|603.74|605.84|603.74|605.87|603.77|605.83|603.73|8
1733726730000|2024-12-09 06:45:30|605.83|603.73|605.95|603.85|605.95|603.85|605.83|603.73|3
1733726740000|2024-12-09 06:45:40|605.96|603.86|606.36|604.26|606.37|604.27|605.96|603.86|17
1733726750000|2024-12-09 06:45:50|606.37|604.27|606.41|604.31|606.41|604.31|606.36|604.26|8
1733726760000|2024-12-09 06:46:00|606.42|604.32|606.69|604.59|606.69|604.59|606.42|604.32|19
1733726770000|2024-12-09 06:46:10|606.7|604.6|607.1|605|607.11|605.01|606.7|604.6|17
1733726780000|2024-12-09 06:46:20|607.09|604.99|607.11|605.01|607.12|605.02|607.09|604.99|7
1733726790000|2024-12-09 06:46:30|607.25|605.15|607.39|605.29|607.42|605.32|607.25|605.15|20
1733726800000|2024-12-09 06:46:40|607.38|605.28|607.29|605.19|607.38|605.28|607.27|605.17|9
1733726810000|2024-12-09 06:46:50|607.28|605.18|607.16|605.06|607.28|605.18|607.16|605.06|8
1733726820000|2024-12-09 06:47:00|607.15|605.05|607.01|604.91|607.15|605.05|606.95|604.85|12
1733726830000|2024-12-09 06:47:10|607|604.9|607.01|604.91|607.03|604.93|606.99|604.89|11
1733726840000|2024-12-09 06:47:20|607.07|604.97|607.3|605.2|607.3|605.2|607.06|604.96|14
1733726850000|2024-12-09 06:47:30|607.31|605.21|607.29|605.19|607.39|605.29|607.29|605.19|17
1733726860000|2024-12-09 06:47:40|607.28|605.18|607.26|605.16|607.28|605.18|607.25|605.15|9
1733726870000|2024-12-09 06:47:50|607.25|605.15|607.24|605.14|607.25|605.15|607.22|605.12|9
1733726880000|2024-12-09 06:48:00|607.3|605.2|607.3|605.2|607.3|605.2|607.24|605.14|8
1733726890000|2024-12-09 06:48:10|607.31|605.21|607.48|605.38|607.51|605.41|607.3|605.2|10
1733726900000|2024-12-09 06:48:20|607.49|605.39|607.38|605.28|607.5|605.4|607.37|605.27|9
1733726910000|2024-12-09 06:48:30|607.37|605.27|607.59|605.49|607.6|605.5|607.37|605.27|15
1733726920000|2024-12-09 06:48:40|607.58|605.48|607.6|605.5|607.64|605.54|607.58|605.48|8
1733726930000|2024-12-09 06:48:50|607.59|605.49|607.55|605.45|607.59|605.49|607.55|605.45|7
1733726940000|2024-12-09 06:49:00|607.54|605.44|607.54|605.44|607.58|605.48|607.52|605.42|9
1733726950000|2024-12-09 06:49:10|607.66|605.56|607.75|605.65|607.76|605.66|607.66|605.56|5
1733726960000|2024-12-09 06:49:20|607.74|605.64|607.61|605.51|607.74|605.64|607.61|605.51|7
1733726970000|2024-12-09 06:49:30|607.54|605.44|607.43|605.33|607.56|605.46|607.43|605.33|5
1733726980000|2024-12-09 06:49:40|607.45|605.35|607.72|605.62|607.72|605.62|607.45|605.35|19
1733726990000|2024-12-09 06:49:50|607.74|605.64|607.78|605.68|607.79|605.69|607.74|605.64|11
1733727000000|2024-12-09 06:50:00|607.77|605.67|607.88|605.78|607.9|605.8|607.76|605.66|10
1733727010000|2024-12-09 06:50:10|607.89|605.79|607.91|605.81|607.94|605.84|607.87|605.77|7
1733727020000|2024-12-09 06:50:20|607.92|605.82|607.7|605.6|607.92|605.82|607.7|605.6|6
1733727030000|2024-12-09 06:50:30|607.69|605.59|607.62|605.52|607.69|605.59|607.62|605.52|9
1733727040000|2024-12-09 06:50:40|607.61|605.51|607.42|605.32|607.62|605.52|607.42|605.32|8
1733727050000|2024-12-09 06:50:50|607.41|605.31|607.4|605.3|607.43|605.33|607.39|605.29|12
1733727060000|2024-12-09 06:51:00|607.39|605.29|607.41|605.31|607.42|605.32|607.37|605.27|10
1733727070000|2024-12-09 06:51:10|607.4|605.3|607.38|605.28|607.4|605.3|607.32|605.22|8
1733727080000|2024-12-09 06:51:20|607.37|605.27|607.16|605.06|607.39|605.29|607.16|605.06|10
1733727090000|2024-12-09 06:51:30|607.17|605.07|607.07|604.97|607.17|605.07|607.06|604.96|9
1733727100000|2024-12-09 06:51:40|607.06|604.96|606.95|604.85|607.06|604.96|606.95|604.85|8
1733727110000|2024-12-09 06:51:50|606.89|604.79|606.77|604.67|606.89|604.79|606.77|604.67|9
1733727120000|2024-12-09 06:52:00|606.76|604.66|606.49|604.39|606.76|604.66|606.48|604.38|12
1733727130000|2024-12-09 06:52:10|606.48|604.38|605.73|603.63|606.51|604.41|605.73|603.63|19
1733727140000|2024-12-09 06:52:20|605.74|603.64|605.76|603.66|605.79|603.69|605.74|603.64|9
1733727150000|2024-12-09 06:52:30|605.71|603.61|605.46|603.36|605.71|603.61|605.46|603.36|16
1733727160000|2024-12-09 06:52:40|605.45|603.35|605.42|603.32|605.46|603.36|605.42|603.32|5
1733727170000|2024-12-09 06:52:50|605.44|603.34|605.36|603.26|605.44|603.34|605.36|603.26|5
1733727180000|2024-12-09 06:53:00|605.35|603.25|605.19|603.09|605.35|603.25|605.17|603.07|8
1733727190000|2024-12-09 06:53:10|605.2|603.1|605.25|603.15|605.27|603.17|605.2|603.1|12
1733727200000|2024-12-09 06:53:20|605.28|603.18|605.41|603.31|605.41|603.31|605.28|603.18|10
1733727210000|2024-12-09 06:53:30|605.56|603.46|605.59|603.49|605.59|603.49|605.55|603.45|8
1733727220000|2024-12-09 06:53:40|605.58|603.48|605.2|603.1|605.59|603.49|605.16|603.06|11
1733727230000|2024-12-09 06:53:50|605.19|603.09|605.19|603.09|605.2|603.1|605.18|603.08|7
1733727240000|2024-12-09 06:54:00|605.18|603.08|605.12|603.02|605.18|603.08|605.1|603|11
1733727250000|2024-12-09 06:54:10|605.23|603.13|605.35|603.25|605.37|603.27|605.23|603.13|14
1733727260000|2024-12-09 06:54:20|605.34|603.24|605.32|603.22|605.34|603.24|605.32|603.22|3
1733727270000|2024-12-09 06:54:30|605.31|603.21|605.76|603.66|605.76|603.66|605.3|603.2|4
1733727280000|2024-12-09 06:54:40|605.92|603.82|606.27|604.17|606.27|604.17|605.88|603.78|17
1733727290000|2024-12-09 06:54:50|606.28|604.18|606.61|604.51|606.61|604.51|606.28|604.18|24
1733727300000|2024-12-09 06:55:00|606.62|604.52|606.64|604.54|606.65|604.55|606.6|604.5|8
1733727310000|2024-12-09 06:55:10|606.67|604.57|606.82|604.72|606.86|604.76|606.67|604.57|13
1733727320000|2024-12-09 06:55:20|606.81|604.71|606.69|604.59|606.81|604.71|606.69|604.59|13
1733727330000|2024-12-09 06:55:30|606.68|604.58|606.48|604.38|606.68|604.58|606.48|604.38|8
1733727340000|2024-12-09 06:55:40|606.47|604.37|606.44|604.34|606.47|604.37|606.44|604.34|4
1733727350000|2024-12-09 06:55:50|606.38|604.28|606.35|604.25|606.38|604.28|606.33|604.23|8
1733727360000|2024-12-09 06:56:00|606.36|604.26|606.5|604.4|606.56|604.46|606.36|604.26|12
1733727370000|2024-12-09 06:56:10|606.49|604.39|606.54|604.44|606.57|604.47|606.48|604.38|10
1733727380000|2024-12-09 06:56:20|606.55|604.45|606.46|604.36|606.57|604.47|606.46|604.36|12
1733727390000|2024-12-09 06:56:30|606.4|604.3|606.38|604.28|606.4|604.3|606.38|604.28|3
1733727400000|2024-12-09 06:56:40|606.32|604.22|606.39|604.29|606.4|604.3|606.32|604.22|7
1733727410000|2024-12-09 06:56:50|606.45|604.35|606.52|604.42|606.52|604.42|606.45|604.35|11
1733727420000|2024-12-09 06:57:00|606.51|604.41|606.49|604.39|606.51|604.41|606.49|604.39|5
1733727430000|2024-12-09 06:57:10|606.48|604.38|606.45|604.35|606.48|604.38|606.45|604.35|4
1733727440000|2024-12-09 06:57:20|606.44|604.34|606.04|603.94|606.44|604.34|606.01|603.91|12
1733727450000|2024-12-09 06:57:30|606.03|603.93|606.02|603.92|606.03|603.93|606.02|603.92|2
1733727460000|2024-12-09 06:57:40|606.01|603.91|606.01|603.91|606.01|603.91|606|603.9|3
1733727470000|2024-12-09 06:57:50|606|603.9|606.02|603.92|606.03|603.93|605.99|603.89|5
1733727480000|2024-12-09 06:58:00|605.94|603.84|605.9|603.8|605.94|603.84|605.9|603.8|5
1733727490000|2024-12-09 06:58:10|605.89|603.79|605.88|603.78|605.89|603.79|605.88|603.78|2
1733727500000|2024-12-09 06:58:20|605.69|603.59|605.67|603.57|605.7|603.6|605.67|603.57|4
1733727510000|2024-12-09 06:58:30|605.68|603.58|605.65|603.55|605.68|603.58|605.65|603.55|7
1733727520000|2024-12-09 06:58:40|605.64|603.54|605.68|603.58|605.69|603.59|605.63|603.53|4
1733727530000|2024-12-09 06:58:50|605.67|603.57|605.68|603.58|605.69|603.59|605.64|603.54|6
1733727540000|2024-12-09 06:59:00|605.69|603.59|605.71|603.61|605.71|603.61|605.69|603.59|7
1733727550000|2024-12-09 06:59:10|605.7|603.6|605.71|603.61|605.72|603.62|605.7|603.6|3
1733727560000|2024-12-09 06:59:20|605.72|603.62|605.73|603.63|605.73|603.63|605.72|603.62|2
1733727570000|2024-12-09 06:59:30|605.76|603.66|605.67|603.57|605.76|603.66|605.67|603.57|7
1733727580000|2024-12-09 06:59:40|605.66|603.56|605.95|603.85|605.95|603.85|605.66|603.56|9
1733727590000|2024-12-09 06:59:50|605.94|603.84|605.82|603.72|605.94|603.84|605.82|603.72|10
1733727600000|2024-12-09 07:00:00|605.81|603.71|605.76|603.66|605.81|603.71|605.73|603.63|14
1733727610000|2024-12-09 07:00:10|605.66|603.56|605.39|603.29|605.66|603.56|605.38|603.28|14
1733727620000|2024-12-09 07:00:20|605.38|603.28|604.88|602.78|605.38|603.28|604.86|602.76|19
1733727630000|2024-12-09 07:00:30|604.89|602.79|604.86|602.76|604.94|602.84|604.86|602.76|12
1733727640000|2024-12-09 07:00:40|604.85|602.75|604.75|602.65|604.85|602.75|604.75|602.65|4
1733727650000|2024-12-09 07:00:50|604.74|602.64|604.67|602.57|604.74|602.64|604.67|602.57|4
1733727660000|2024-12-09 07:01:00|604.66|602.56|604.57|602.47|604.67|602.57|604.57|602.47|6
1733727670000|2024-12-09 07:01:10|604.56|602.46|604.76|602.66|604.76|602.66|604.56|602.46|12
1733727680000|2024-12-09 07:01:20|604.77|602.67|604.83|602.73|604.83|602.73|604.77|602.67|9
1733727690000|2024-12-09 07:01:30|604.84|602.74|604.88|602.78|604.89|602.79|604.84|602.74|8
1733727700000|2024-12-09 07:01:40|604.9|602.8|604.82|602.72|604.9|602.8|604.82|602.72|10
1733727710000|2024-12-09 07:01:50|604.81|602.71|604.78|602.68|604.81|602.71|604.73|602.63|6
1733727720000|2024-12-09 07:02:00|604.77|602.67|604.77|602.67|604.78|602.68|604.76|602.66|5
1733727730000|2024-12-09 07:02:10|604.78|602.68|605.2|603.1|605.21|603.11|604.78|602.68|17
1733727740000|2024-12-09 07:02:20|605.19|603.09|604.87|602.77|605.2|603.1|604.87|602.77|11
1733727750000|2024-12-09 07:02:30|604.86|602.76|604.76|602.66|604.86|602.76|604.75|602.65|17
1733727760000|2024-12-09 07:02:40|604.75|602.65|604.73|602.63|604.75|602.65|604.72|602.62|6
1733727770000|2024-12-09 07:02:50|604.72|602.62|604.7|602.6|604.72|602.62|604.7|602.6|7
1733727780000|2024-12-09 07:03:00|604.69|602.59|604.61|602.51|604.75|602.65|604.61|602.51|6
1733727790000|2024-12-09 07:03:10|604.6|602.5|604.41|602.31|604.6|602.5|604.41|602.31|9
1733727800000|2024-12-09 07:03:20|604.4|602.3|604.7|602.6|604.7|602.6|604.4|602.3|13
1733727810000|2024-12-09 07:03:30|604.76|602.66|605.86|603.76|605.88|603.78|604.76|602.66|28
1733727820000|2024-12-09 07:03:40|605.85|603.75|606.14|604.04|606.15|604.05|605.85|603.75|12
1733727830000|2024-12-09 07:03:50|606.15|604.05|606.13|604.03|606.15|604.05|606.13|604.03|9
1733727840000|2024-12-09 07:04:00|606.12|604.02|605.87|603.77|606.12|604.02|605.85|603.75|15
1733727850000|2024-12-09 07:04:10|605.92|603.82|606.16|604.06|606.16|604.06|605.92|603.82|15
1733727860000|2024-12-09 07:04:20|606.22|604.12|606.21|604.11|606.24|604.14|606.21|604.11|10
1733727870000|2024-12-09 07:04:30|606.2|604.1|605.99|603.89|606.2|604.1|605.99|603.89|9
1733727880000|2024-12-09 07:04:40|605.92|603.82|605.47|603.37|605.92|603.82|605.47|603.37|23
1733727890000|2024-12-09 07:04:50|605.46|603.36|605.43|603.33|605.46|603.36|605.43|603.33|4
1733727900000|2024-12-09 07:05:00|605.42|603.32|605.1|603|605.42|603.32|605.1|603|13
1733727910000|2024-12-09 07:05:10|605.09|602.99|604.8|602.7|605.09|602.99|604.8|602.7|16
1733727920000|2024-12-09 07:05:20|604.74|602.64|604.52|602.42|604.74|602.64|604.52|602.42|16
1733727930000|2024-12-09 07:05:30|604.51|602.41|604.21|602.11|604.51|602.41|604.21|602.11|16
1733727940000|2024-12-09 07:05:40|604.2|602.1|603.7|601.6|604.2|602.1|603.7|601.6|21
1733727950000|2024-12-09 07:05:50|603.69|601.59|603.63|601.53|603.69|601.59|603.63|601.53|9
1733727960000|2024-12-09 07:06:00|603.62|601.52|603.65|601.55|603.65|601.55|603.62|601.52|8
1733727970000|2024-12-09 07:06:10|603.64|601.54|604.13|602.03|604.13|602.03|603.64|601.54|18
1733727980000|2024-12-09 07:06:20|604.16|602.06|604.47|602.37|604.47|602.37|604.15|602.05|18
1733727990000|2024-12-09 07:06:30|604.46|602.36|604.98|602.88|605|602.9|604.46|602.36|25
1733728000000|2024-12-09 07:06:40|604.99|602.89|604.61|602.51|604.99|602.89|604.61|602.51|15
1733728010000|2024-12-09 07:06:50|604.6|602.5|604.69|602.59|604.69|602.59|604.59|602.49|11
1733728020000|2024-12-09 07:07:00|604.68|602.58|604.57|602.47|604.68|602.58|604.55|602.45|11
1733728030000|2024-12-09 07:07:10|604.58|602.48|604.62|602.52|604.63|602.53|604.58|602.48|6
1733728040000|2024-12-09 07:07:20|604.61|602.51|604.51|602.41|604.61|602.51|604.51|602.41|8
1733728050000|2024-12-09 07:07:30|604.5|602.4|604.27|602.17|604.5|602.4|604.27|602.17|10
1733728060000|2024-12-09 07:07:40|604.26|602.16|604.24|602.14|604.26|602.16|604.24|602.14|3
1733728070000|2024-12-09 07:07:50|604.23|602.13|604.21|602.11|604.23|602.13|604.2|602.1|11
1733728080000|2024-12-09 07:08:00|604.22|602.12|603.94|601.84|604.22|602.12|603.94|601.84|10
1733728090000|2024-12-09 07:08:10|603.93|601.83|603.58|601.48|603.93|601.83|603.58|601.48|15
1733728100000|2024-12-09 07:08:20|603.57|601.47|602.83|600.73|603.57|601.47|602.83|600.73|23
1733728110000|2024-12-09 07:08:30|602.82|600.72|602.7|600.6|602.82|600.72|602.7|600.6|12
1733728120000|2024-12-09 07:08:40|602.69|600.59|603.07|600.97|603.07|600.97|602.67|600.57|13
1733728130000|2024-12-09 07:08:50|603.09|600.99|603.25|601.15|603.25|601.15|603.09|600.99|20
1733728140000|2024-12-09 07:09:00|603.24|601.14|603.46|601.36|603.46|601.36|603.24|601.14|18
1733728150000|2024-12-09 07:09:10|603.45|601.35|603.51|601.41|603.51|601.41|603.44|601.34|13
1733728160000|2024-12-09 07:09:20|603.52|601.42|603.69|601.59|603.69|601.59|603.52|601.42|14
1733728170000|2024-12-09 07:09:30|603.67|601.57|603.38|601.28|603.67|601.57|603.35|601.25|20
1733728180000|2024-12-09 07:09:40|603.37|601.27|603.36|601.26|603.37|601.27|603.33|601.23|12
1733728190000|2024-12-09 07:09:50|603.35|601.25|602.99|600.89|603.35|601.25|602.98|600.88|16
1733728200000|2024-12-09 07:10:00|602.93|600.83|602.65|600.55|602.93|600.83|602.65|600.55|14
1733728210000|2024-12-09 07:10:10|602.64|600.54|602.49|600.39|602.64|600.54|602.48|600.38|16
1733728220000|2024-12-09 07:10:20|602.5|600.4|602.8|600.7|602.86|600.76|602.5|600.4|16
1733728230000|2024-12-09 07:10:30|602.79|600.69|602.92|600.82|602.95|600.85|602.66|600.56|13
1733728240000|2024-12-09 07:10:40|602.91|600.81|602.63|600.53|602.93|600.83|602.63|600.53|18
1733728250000|2024-12-09 07:10:50|602.62|600.52|601.92|599.82|602.62|600.52|601.92|599.82|15
1733728260000|2024-12-09 07:11:00|601.91|599.81|601.81|599.71|601.91|599.81|601.81|599.71|20
1733728270000|2024-12-09 07:11:10|601.8|599.7|601.77|599.67|601.82|599.72|601.76|599.66|9
1733728280000|2024-12-09 07:11:20|601.78|599.68|601.99|599.89|602.03|599.93|601.77|599.67|21
1733728290000|2024-12-09 07:11:30|602|599.9|602.34|600.24|602.4|600.3|601.98|599.88|11
1733728300000|2024-12-09 07:11:40|602.33|600.23|602.29|600.19|602.33|600.23|602.28|600.18|7
1733728310000|2024-12-09 07:11:50|602.28|600.18|602.24|600.14|602.28|600.18|602.24|600.14|5
1733728320000|2024-12-09 07:12:00|602.23|600.13|601.74|599.64|602.23|600.13|601.74|599.64|18
1733728330000|2024-12-09 07:12:10|601.73|599.63|601.58|599.48|601.73|599.63|601.58|599.48|14
1733728340000|2024-12-09 07:12:20|601.59|599.49|601.43|599.33|601.59|599.49|601.43|599.33|11
1733728350000|2024-12-09 07:12:30|601.42|599.32|601.28|599.18|601.42|599.32|601.28|599.18|17
1733728360000|2024-12-09 07:12:40|601.27|599.17|601.36|599.26|601.43|599.33|601.25|599.15|13
1733728370000|2024-12-09 07:12:50|601.34|599.24|600.79|598.69|601.34|599.24|600.79|598.69|22
1733728380000|2024-12-09 07:13:00|600.78|598.68|600.84|598.74|600.89|598.79|600.74|598.64|8
1733728390000|2024-12-09 07:13:10|600.83|598.73|600.45|598.35|600.83|598.73|600.45|598.35|17
1733728400000|2024-12-09 07:13:20|600.44|598.34|600.17|598.07|600.44|598.34|600.17|598.07|17
1733728410000|2024-12-09 07:13:30|600.16|598.06|600.1|598|600.16|598.06|600.01|597.91|16
1733728420000|2024-12-09 07:13:40|600.09|597.99|599.8|597.7|600.09|597.99|599.8|597.7|23
1733728430000|2024-12-09 07:13:50|599.79|597.69|599.62|597.52|599.79|597.69|599.62|597.52|9
1733728440000|2024-12-09 07:14:00|599.61|597.51|599.46|597.36|599.61|597.51|599.45|597.35|13
1733728450000|2024-12-09 07:14:10|599.45|597.35|599.96|597.86|599.98|597.88|599.44|597.34|12
1733728460000|2024-12-09 07:14:20|599.94|597.84|599.86|597.76|599.95|597.85|599.86|597.76|14
1733728470000|2024-12-09 07:14:30|599.87|597.77|599.9|597.8|599.9|597.8|599.87|597.77|10
1733728480000|2024-12-09 07:14:40|599.89|597.79|600.41|598.31|600.41|598.31|599.89|597.79|17
1733728490000|2024-12-09 07:14:50|600.43|598.33|600.52|598.42|600.52|598.42|600.43|598.33|19
1733728500000|2024-12-09 07:15:00|600.53|598.43|601.17|599.07|601.17|599.07|600.53|598.43|16
1733728510000|2024-12-09 07:15:10|601.18|599.08|601.4|599.3|601.4|599.3|601.18|599.08|18
1733728520000|2024-12-09 07:15:20|601.39|599.29|601.12|599.02|601.41|599.31|601.11|599.01|24
1733728530000|2024-12-09 07:15:30|601.13|599.03|601.09|598.99|601.18|599.08|601.02|598.92|12
1733728540000|2024-12-09 07:15:40|601.08|598.98|600.6|598.5|601.08|598.98|600.6|598.5|17
1733728550000|2024-12-09 07:15:50|600.59|598.49|600.47|598.37|600.6|598.5|600.47|598.37|18
1733728560000|2024-12-09 07:16:00|600.46|598.36|600.19|598.09|600.63|598.53|600.19|598.09|20
1733728570000|2024-12-09 07:16:10|600.17|598.07|599.51|597.41|600.17|598.07|599.51|597.41|26
1733728580000|2024-12-09 07:16:20|599.5|597.4|598.96|596.86|599.5|597.4|598.96|596.86|19
1733728590000|2024-12-09 07:16:30|598.95|596.85|598.99|596.89|598.99|596.89|598.93|596.83|14
1733728600000|2024-12-09 07:16:40|598.98|596.88|598.91|596.81|598.98|596.88|598.91|596.81|14
1733728610000|2024-12-09 07:16:50|598.92|596.82|598.89|596.79|598.99|596.89|598.89|596.79|11
1733728620000|2024-12-09 07:17:00|598.88|596.78|599.16|597.06|599.22|597.12|598.87|596.77|12
1733728630000|2024-12-09 07:17:10|599.17|597.07|599.64|597.54|599.8|597.7|599.17|597.07|20
1733728640000|2024-12-09 07:17:20|599.63|597.53|599.62|597.52|599.63|597.53|599.54|597.44|15
1733728650000|2024-12-09 07:17:30|599.61|597.51|599.47|597.37|599.65|597.55|599.47|597.37|12
1733728660000|2024-12-09 07:17:40|599.46|597.36|598.98|596.88|599.46|597.36|598.98|596.88|16
1733728670000|2024-12-09 07:17:50|598.97|596.87|598.67|596.57|598.97|596.87|598.67|596.57|11
1733728680000|2024-12-09 07:18:00|598.69|596.59|598.59|596.49|598.69|596.59|598.59|596.49|15
1733728690000|2024-12-09 07:18:10|598.58|596.48|598.72|596.62|598.74|596.64|598.56|596.46|14
1733728700000|2024-12-09 07:18:20|598.71|596.61|598.67|596.57|598.74|596.64|598.67|596.57|11
1733728710000|2024-12-09 07:18:30|598.66|596.56|598.05|595.95|598.66|596.56|598.05|595.95|19
1733728720000|2024-12-09 07:18:40|598.04|595.94|597.96|595.86|598.04|595.94|597.96|595.86|16
1733728730000|2024-12-09 07:18:50|597.95|595.85|597.66|595.56|597.95|595.85|597.66|595.56|17
1733728740000|2024-12-09 07:19:00|597.64|595.54|597.62|595.52|597.64|595.54|597.51|595.41|15
1733728750000|2024-12-09 07:19:10|597.61|595.51|597.47|595.37|597.63|595.53|597.46|595.36|14
1733728760000|2024-12-09 07:19:20|597.48|595.38|597.16|595.06|597.48|595.38|597.16|595.06|11
1733728770000|2024-12-09 07:19:30|597.17|595.07|596.86|594.76|597.17|595.07|596.86|594.76|16
1733728780000|2024-12-09 07:19:40|596.85|594.75|596.61|594.51|596.85|594.75|596.51|594.41|14
1733728790000|2024-12-09 07:19:50|596.62|594.52|596.58|594.48|596.62|594.52|596.54|594.44|15
1733728800000|2024-12-09 07:20:00|596.52|594.42|596.55|594.45|596.63|594.53|596.5|594.4|21
1733728810000|2024-12-09 07:20:10|596.54|594.44|596.68|594.58|596.68|594.58|596.42|594.32|12
1733728820000|2024-12-09 07:20:20|596.67|594.57|596.49|594.39|596.72|594.62|596.49|594.39|20
1733728830000|2024-12-09 07:20:30|596.5|594.4|596.57|594.47|596.76|594.66|596.5|594.4|18
1733728840000|2024-12-09 07:20:40|596.58|594.48|596.68|594.58|596.68|594.58|596.58|594.48|13
1733728850000|2024-12-09 07:20:50|596.62|594.52|596.53|594.43|596.62|594.52|596.53|594.43|12
1733728860000|2024-12-09 07:21:00|596.47|594.37|596.32|594.22|596.47|594.37|596.31|594.21|15
1733728870000|2024-12-09 07:21:10|596.31|594.21|596.44|594.34|596.49|594.39|596.31|594.21|12
1733728880000|2024-12-09 07:21:20|596.43|594.33|597.31|595.21|597.31|595.21|596.43|594.33|12
1733728890000|2024-12-09 07:21:30|597.33|595.23|597.71|595.61|597.72|595.62|597.33|595.23|18
1733728900000|2024-12-09 07:21:40|597.7|595.6|597.1|595|597.7|595.6|597.1|595|23
1733728910000|2024-12-09 07:21:50|597.09|594.99|597.47|595.37|597.5|595.4|597.07|594.97|19
1733728920000|2024-12-09 07:22:00|597.48|595.38|597.39|595.29|597.55|595.45|597.39|595.29|20
1733728930000|2024-12-09 07:22:10|597.41|595.31|597.06|594.96|597.42|595.32|597.04|594.94|18
1733728940000|2024-12-09 07:22:20|597.05|594.95|597.18|595.08|597.18|595.08|597.05|594.95|10
1733728950000|2024-12-09 07:22:30|597.19|595.09|597.09|594.99|597.2|595.1|597.06|594.96|13
1733728960000|2024-12-09 07:22:40|597.04|594.94|597.08|594.98|597.08|594.98|597.01|594.91|11
1733728970000|2024-12-09 07:22:50|597.09|594.99|597.02|594.92|597.09|594.99|597.02|594.92|5
1733728980000|2024-12-09 07:23:00|596.96|594.86|597.01|594.91|597.03|594.93|596.95|594.85|12
1733728990000|2024-12-09 07:23:10|597.02|594.92|596.59|594.49|597.02|594.92|596.59|594.49|17
1733729000000|2024-12-09 07:23:20|596.57|594.47|596.3|594.2|596.57|594.47|596.3|594.2|14
1733729010000|2024-12-09 07:23:30|596.29|594.19|596.18|594.08|596.29|594.19|596.18|594.08|8
1733729020000|2024-12-09 07:23:40|596.19|594.09|597.15|595.05|597.16|595.06|596.19|594.09|21
1733729030000|2024-12-09 07:23:50|597.16|595.06|597.73|595.63|597.73|595.63|597.16|595.06|16
1733729040000|2024-12-09 07:24:00|597.69|595.59|597.83|595.73|597.85|595.75|597.69|595.59|12
1733729050000|2024-12-09 07:24:10|597.82|595.72|597.39|595.29|597.83|595.73|597.39|595.29|17
1733729060000|2024-12-09 07:24:20|597.4|595.3|598.08|595.98|598.08|595.98|597.4|595.3|17
1733729070000|2024-12-09 07:24:30|598.1|596|598.37|596.27|598.37|596.27|598.1|596|25
1733729080000|2024-12-09 07:24:40|598.38|596.28|599|596.9|599|596.9|598.38|596.28|26
1733729090000|2024-12-09 07:24:50|599.01|596.91|599.28|597.18|599.28|597.18|599.01|596.91|20
1733729100000|2024-12-09 07:25:00|599.29|597.19|599.1|597|599.4|597.3|599.09|596.99|17
1733729110000|2024-12-09 07:25:10|599.09|596.99|599.06|596.96|599.09|596.99|598.99|596.89|13
1733729120000|2024-12-09 07:25:20|599.07|596.97|599.33|597.23|599.35|597.25|599.07|596.97|22
1733729130000|2024-12-09 07:25:30|599.34|597.24|599.56|597.46|599.57|597.47|599.33|597.23|13
1733729140000|2024-12-09 07:25:40|599.57|597.47|599.72|597.62|599.72|597.62|599.57|597.47|11
1733729150000|2024-12-09 07:25:50|599.73|597.63|600.02|597.92|600.02|597.92|599.73|597.63|15
1733729160000|2024-12-09 07:26:00|600.03|597.93|599.67|597.57|600.05|597.95|599.65|597.55|22
1733729170000|2024-12-09 07:26:10|599.68|597.58|599.71|597.61|599.77|597.67|599.68|597.58|14
1733729180000|2024-12-09 07:26:20|599.7|597.6|599.52|597.42|599.71|597.61|599.52|597.42|13
1733729190000|2024-12-09 07:26:30|599.51|597.41|599.75|597.65|599.78|597.68|599.49|597.39|19
1733729200000|2024-12-09 07:26:40|599.78|597.68|599.63|597.53|599.79|597.69|599.6|597.5|16
1733729210000|2024-12-09 07:26:50|599.67|597.57|599.74|597.64|599.78|597.68|599.67|597.57|13
1733729220000|2024-12-09 07:27:00|599.73|597.63|599.87|597.77|599.87|597.77|599.72|597.62|11
1733729230000|2024-12-09 07:27:10|599.88|597.78|599.81|597.71|599.88|597.78|599.8|597.7|9
1733729240000|2024-12-09 07:27:20|599.71|597.61|599.42|597.32|599.71|597.61|599.42|597.32|13
1733729250000|2024-12-09 07:27:30|599.31|597.21|599.23|597.13|599.31|597.21|599.23|597.13|9
1733729260000|2024-12-09 07:27:40|599.24|597.14|599.28|597.18|599.31|597.21|599.24|597.14|9
1733729270000|2024-12-09 07:27:50|599.27|597.17|598.78|596.68|599.27|597.17|598.78|596.68|10
1733729280000|2024-12-09 07:28:00|598.77|596.67|597.89|595.79|598.77|596.67|597.89|595.79|20
1733729290000|2024-12-09 07:28:10|597.74|595.64|597.27|595.17|597.74|595.64|597.27|595.17|26
1733729300000|2024-12-09 07:28:20|597.26|595.16|596.34|594.24|597.26|595.16|596.34|594.24|27
1733729310000|2024-12-09 07:28:30|596.33|594.23|596.33|594.23|596.34|594.24|596.31|594.21|7
1733729320000|2024-12-09 07:28:40|596.52|594.42|596.88|594.78|596.88|594.78|596.52|594.42|14
1733729330000|2024-12-09 07:28:50|596.87|594.77|596.57|594.47|596.87|594.77|596.57|594.47|12
1733729340000|2024-12-09 07:29:00|596.56|594.46|596.78|594.68|596.79|594.69|596.54|594.44|11
1733729350000|2024-12-09 07:29:10|596.79|594.69|596.82|594.72|597|594.9|596.79|594.69|17
1733729360000|2024-12-09 07:29:20|596.83|594.73|596.81|594.71|596.9|594.8|596.81|594.71|15
1733729370000|2024-12-09 07:29:30|596.75|594.65|596.44|594.34|596.75|594.65|596.44|594.34|14
1733729380000|2024-12-09 07:29:40|596.43|594.33|596.53|594.43|596.54|594.44|596.42|594.32|17
1733729390000|2024-12-09 07:29:50|596.54|594.44|596.68|594.58|596.69|594.59|596.52|594.42|12
1733729400000|2024-12-09 07:30:00|596.78|594.68|596.47|594.37|596.82|594.72|596.47|594.37|14
1733729410000|2024-12-09 07:30:10|596.46|594.36|596.38|594.28|596.52|594.42|596.35|594.25|17
1733729420000|2024-12-09 07:30:20|596.39|594.29|596.44|594.34|596.45|594.35|596.34|594.24|12
1733729430000|2024-12-09 07:30:30|596.45|594.35|597.04|594.94|597.04|594.94|596.45|594.35|12
1733729440000|2024-12-09 07:30:40|597.05|594.95|597.8|595.7|597.8|595.7|597.05|594.95|27
1733729450000|2024-12-09 07:30:50|597.81|595.71|598.06|595.96|598.07|595.97|597.81|595.71|17
1733729460000|2024-12-09 07:31:00|598.07|595.97|597.55|595.45|598.07|595.97|597.55|595.45|23
1733729470000|2024-12-09 07:31:10|597.56|595.46|597.54|595.44|597.56|595.46|597.5|595.4|17
1733729480000|2024-12-09 07:31:20|597.55|595.45|597.5|595.4|597.64|595.54|597.38|595.28|12
1733729490000|2024-12-09 07:31:30|597.37|595.27|597.74|595.64|597.74|595.64|597.36|595.26|26
1733729500000|2024-12-09 07:31:40|597.75|595.65|597.4|595.3|597.75|595.65|597.39|595.29|16
1733729510000|2024-12-09 07:31:50|597.41|595.31|597.46|595.36|597.46|595.36|597.41|595.31|8
1733729520000|2024-12-09 07:32:00|597.45|595.35|597.24|595.14|597.45|595.35|597.19|595.09|14
1733729530000|2024-12-09 07:32:10|597.25|595.15|597.52|595.42|597.52|595.42|597.25|595.15|12
1733729540000|2024-12-09 07:32:20|597.51|595.41|597.01|594.91|597.52|595.42|597|594.9|22
1733729550000|2024-12-09 07:32:30|597.02|594.92|597.18|595.08|597.19|595.09|596.98|594.88|16
1733729560000|2024-12-09 07:32:40|597.19|595.09|597.27|595.17|597.27|595.17|597.19|595.09|12
1733729570000|2024-12-09 07:32:50|597.21|595.11|597.04|594.94|597.24|595.14|597.01|594.91|17
1733729580000|2024-12-09 07:33:00|597.05|594.95|596.92|594.82|597.05|594.95|596.88|594.78|16
1733729590000|2024-12-09 07:33:10|596.82|594.72|596.59|594.49|596.82|594.72|596.59|594.49|18
1733729600000|2024-12-09 07:33:20|596.58|594.48|596.78|594.68|596.78|594.68|596.58|594.48|14
1733729610000|2024-12-09 07:33:30|596.79|594.69|596.71|594.61|596.79|594.69|596.71|594.61|9
1733729620000|2024-12-09 07:33:40|596.73|594.63|596.29|594.19|596.73|594.63|596.29|594.19|14
1733729630000|2024-12-09 07:33:50|596.28|594.18|595.96|593.86|596.28|594.18|595.96|593.86|20
1733729640000|2024-12-09 07:34:00|595.95|593.85|596.32|594.22|596.32|594.22|595.9|593.8|21
1733729650000|2024-12-09 07:34:10|596.36|594.26|596.39|594.29|596.4|594.3|596.36|594.26|10
1733729660000|2024-12-09 07:34:20|596.4|594.3|596.79|594.69|596.79|594.69|596.4|594.3|17
1733729670000|2024-12-09 07:34:30|596.8|594.7|597.49|595.39|597.55|595.45|596.8|594.7|20
1733729680000|2024-12-09 07:34:40|597.48|595.38|597.45|595.35|597.48|595.38|597.42|595.32|10
1733729690000|2024-12-09 07:34:50|597.46|595.36|597.89|595.79|597.91|595.81|597.46|595.36|16
1733729700000|2024-12-09 07:35:00|597.88|595.78|597.65|595.55|598.04|595.94|597.59|595.49|16
1733729710000|2024-12-09 07:35:10|597.64|595.54|597.59|595.49|597.66|595.56|597.59|595.49|13
1733729720000|2024-12-09 07:35:20|597.58|595.48|597.35|595.25|597.58|595.48|597.35|595.25|14
1733729730000|2024-12-09 07:35:30|597.28|595.18|596.78|594.68|597.28|595.18|596.78|594.68|19
1733729740000|2024-12-09 07:35:40|596.72|594.62|596.84|594.74|596.84|594.74|596.7|594.6|13
1733729750000|2024-12-09 07:35:50|596.85|594.75|597.39|595.29|597.39|595.29|596.85|594.75|16
1733729760000|2024-12-09 07:36:00|597.4|595.3|597.63|595.53|597.64|595.54|597.4|595.3|15
1733729770000|2024-12-09 07:36:10|597.75|595.65|598.5|596.4|598.5|596.4|597.75|595.65|25
1733729780000|2024-12-09 07:36:20|598.52|596.42|598.81|596.71|598.81|596.71|598.52|596.42|16
1733729790000|2024-12-09 07:36:30|598.95|596.85|599.18|597.08|599.19|597.09|598.95|596.85|17
1733729800000|2024-12-09 07:36:40|599.19|597.09|599.27|597.17|599.27|597.17|599.19|597.09|13
1733729810000|2024-12-09 07:36:50|599.28|597.18|599.44|597.34|599.44|597.34|599.28|597.18|14
1733729820000|2024-12-09 07:37:00|599.45|597.35|599.1|597|599.52|597.42|599.09|596.99|21
1733729830000|2024-12-09 07:37:10|599.11|597.01|599.46|597.36|599.46|597.36|599.04|596.94|15
1733729840000|2024-12-09 07:37:20|599.47|597.37|599.86|597.76|599.86|597.76|599.47|597.37|23
1733729850000|2024-12-09 07:37:30|599.87|597.77|600.09|597.99|600.09|597.99|599.87|597.77|20
1733729860000|2024-12-09 07:37:40|600.1|598|600.14|598.04|600.15|598.05|600.1|598|17
1733729870000|2024-12-09 07:37:50|600.09|597.99|600.02|597.92|600.1|598|599.99|597.89|12
1733729880000|2024-12-09 07:38:00|600.01|597.91|600.08|597.98|600.08|597.98|599.94|597.84|11
1733729890000|2024-12-09 07:38:10|600.09|597.99|600.57|598.47|600.57|598.47|600.09|597.99|14
1733729900000|2024-12-09 07:38:20|600.58|598.48|600.65|598.55|600.66|598.56|600.58|598.48|15
1733729910000|2024-12-09 07:38:30|600.66|598.56|600.86|598.76|600.86|598.76|600.66|598.56|13
1733729920000|2024-12-09 07:38:40|600.87|598.77|601.06|598.96|601.06|598.96|600.87|598.77|11
1733729930000|2024-12-09 07:38:50|601.07|598.97|601.4|599.3|601.4|599.3|601.07|598.97|12
1733729940000|2024-12-09 07:39:00|601.41|599.31|601.3|599.2|601.43|599.33|601.29|599.19|14
1733729950000|2024-12-09 07:39:10|601.31|599.21|601.68|599.58|601.68|599.58|601.3|599.2|19
1733729960000|2024-12-09 07:39:20|601.69|599.59|601.9|599.8|601.9|599.8|601.69|599.59|15
1733729970000|2024-12-09 07:39:30|601.91|599.81|602.39|600.29|602.39|600.29|601.91|599.81|20
1733729980000|2024-12-09 07:39:40|602.4|600.3|602.31|600.21|602.47|600.37|602.31|600.21|11
1733729990000|2024-12-09 07:39:50|602.3|600.2|602.37|600.27|602.38|600.28|602.29|600.19|17
1733730000000|2024-12-09 07:40:00|602.36|600.26|602.42|600.32|602.44|600.34|602.35|600.25|9
1733730010000|2024-12-09 07:40:10|602.43|600.33|602.16|600.06|602.43|600.33|602.12|600.02|17
1733730020000|2024-12-09 07:40:20|602.17|600.07|601.88|599.78|602.17|600.07|601.88|599.78|11
1733730030000|2024-12-09 07:40:30|601.87|599.77|601.8|599.7|601.87|599.77|601.8|599.7|9
1733730040000|2024-12-09 07:40:40|601.81|599.71|601.59|599.49|601.81|599.71|601.55|599.45|14
1733730050000|2024-12-09 07:40:50|601.58|599.48|601.8|599.7|601.81|599.71|601.57|599.47|17
1733730060000|2024-12-09 07:41:00|601.89|599.79|602.08|599.98|602.08|599.98|601.88|599.78|14
1733730070000|2024-12-09 07:41:10|602.09|599.99|602.11|600.01|602.14|600.04|602.08|599.98|11
1733730080000|2024-12-09 07:41:20|602.07|599.97|602|599.9|602.07|599.97|601.99|599.89|4
1733730090000|2024-12-09 07:41:30|601.99|599.89|602.39|600.29|602.39|600.29|601.99|599.89|18
1733730100000|2024-12-09 07:41:40|602.4|600.3|602.67|600.57|602.73|600.63|602.4|600.3|17
1733730110000|2024-12-09 07:41:50|602.82|600.72|602.86|600.76|602.86|600.76|602.81|600.71|10
1733730120000|2024-12-09 07:42:00|602.87|600.77|603.19|601.09|603.19|601.09|602.87|600.77|14
1733730130000|2024-12-09 07:42:10|603.2|601.1|603.54|601.44|603.54|601.44|603.2|601.1|14
1733730140000|2024-12-09 07:42:20|603.55|601.45|603.47|601.37|603.64|601.54|603.47|601.37|22
1733730150000|2024-12-09 07:42:30|603.46|601.36|603.31|601.21|603.46|601.36|602.96|600.86|20
1733730160000|2024-12-09 07:42:40|603.61|601.51|603.75|601.65|603.79|601.69|603.61|601.51|17
1733730170000|2024-12-09 07:42:50|603.77|601.67|603.9|601.8|603.9|601.8|603.77|601.67|15
1733730180000|2024-12-09 07:43:00|603.98|601.88|604.21|602.11|604.22|602.12|603.81|601.71|18
1733730190000|2024-12-09 07:43:10|604.22|602.12|604.22|602.12|604.23|602.13|604.17|602.07|12
1733730200000|2024-12-09 07:43:20|604.23|602.13|604.56|602.46|604.56|602.46|604.23|602.13|23
1733730210000|2024-12-09 07:43:30|604.57|602.47|604.81|602.71|604.86|602.76|604.57|602.47|16
1733730220000|2024-12-09 07:43:40|604.82|602.72|604.87|602.77|604.92|602.82|604.79|602.69|11
1733730230000|2024-12-09 07:43:50|604.93|602.83|604.94|602.84|604.94|602.84|604.92|602.82|8
1733730240000|2024-12-09 07:44:00|604.93|602.83|604.97|602.87|604.98|602.88|604.92|602.82|5
1733730250000|2024-12-09 07:44:10|605.02|602.92|605.03|602.93|605.05|602.95|605.01|602.91|10
1733730260000|2024-12-09 07:44:20|605.04|602.94|605.19|603.09|605.19|603.09|605.04|602.94|11
1733730270000|2024-12-09 07:44:30|605.2|603.1|605.17|603.07|605.21|603.11|605.17|603.07|8
1733730280000|2024-12-09 07:44:40|605.16|603.06|605.01|602.91|605.16|603.06|605.01|602.91|11
1733730290000|2024-12-09 07:44:50|605|602.9|605.56|603.46|605.56|603.46|605|602.9|16
1733730300000|2024-12-09 07:45:00|605.57|603.47|605.88|603.78|605.89|603.79|605.57|603.47|20
1733730310000|2024-12-09 07:45:10|605.87|603.77|606.25|604.15|606.25|604.15|605.87|603.77|17
1733730320000|2024-12-09 07:45:20|606.26|604.16|606.29|604.19|606.3|604.2|606.26|604.16|10
1733730330000|2024-12-09 07:45:30|606.28|604.18|606.17|604.07|606.28|604.18|606.16|604.06|7
1733730340000|2024-12-09 07:45:40|606.16|604.06|605.66|603.56|606.16|604.06|605.66|603.56|14
1733730350000|2024-12-09 07:45:50|605.65|603.55|605.46|603.36|605.65|603.55|605.46|603.36|12
1733730360000|2024-12-09 07:46:00|605.45|603.35|605.41|603.31|605.46|603.36|605.41|603.31|14
1733730370000|2024-12-09 07:46:10|605.48|603.38|605.67|603.57|605.67|603.57|605.48|603.38|16
1733730380000|2024-12-09 07:46:20|605.68|603.58|605.95|603.85|605.97|603.87|605.68|603.58|15
1733730390000|2024-12-09 07:46:30|605.98|603.88|606.18|604.08|606.18|604.08|605.98|603.88|19
1733730400000|2024-12-09 07:46:40|606.19|604.09|606.25|604.15|606.28|604.18|606.18|604.08|11
1733730410000|2024-12-09 07:46:50|606.24|604.14|606.23|604.13|606.25|604.15|606.23|604.13|4
1733730420000|2024-12-09 07:47:00|606.29|604.19|606.28|604.18|606.3|604.2|606.27|604.17|8
1733730430000|2024-12-09 07:47:10|606.29|604.19|606.4|604.3|606.44|604.34|606.28|604.18|11
1733730440000|2024-12-09 07:47:20|606.41|604.31|606.5|604.4|606.52|604.42|606.4|604.3|16
1733730450000|2024-12-09 07:47:30|606.49|604.39|606.7|604.6|606.7|604.6|606.49|604.39|9
1733730460000|2024-12-09 07:47:40|606.71|604.61|606.75|604.65|606.75|604.65|606.71|604.61|9
1733730470000|2024-12-09 07:47:50|606.74|604.64|606.83|604.73|606.84|604.74|606.73|604.63|5
1733730480000|2024-12-09 07:48:00|606.82|604.72|606.74|604.64|606.82|604.72|606.74|604.64|7
1733730490000|2024-12-09 07:48:10|606.73|604.63|606.79|604.69|606.8|604.7|606.68|604.58|13
1733730500000|2024-12-09 07:48:20|606.78|604.68|607.12|605.02|607.12|605.02|606.78|604.68|9
1733730510000|2024-12-09 07:48:30|607.11|605.01|607.3|605.2|607.3|605.2|607.11|605.01|17
1733730520000|2024-12-09 07:48:40|607.31|605.21|607.84|605.74|607.84|605.74|607.31|605.21|16
1733730530000|2024-12-09 07:48:50|607.83|605.73|608.23|606.13|608.23|606.13|607.83|605.73|23
1733730540000|2024-12-09 07:49:00|608.22|606.12|608.32|606.22|608.33|606.23|608.22|606.12|6
1733730550000|2024-12-09 07:49:10|608.31|606.21|608.59|606.49|608.59|606.49|608.31|606.21|19
1733730560000|2024-12-09 07:49:20|608.6|606.5|608.82|606.72|608.82|606.72|608.6|606.5|17
1733730570000|2024-12-09 07:49:30|608.83|606.73|608.51|606.41|608.83|606.73|608.51|606.41|15
1733730580000|2024-12-09 07:49:40|608.5|606.4|608.51|606.41|608.51|606.41|608.49|606.39|6
1733730590000|2024-12-09 07:49:50|608.47|606.37|608.32|606.22|608.51|606.41|608.32|606.22|11
1733730600000|2024-12-09 07:50:00|608.25|606.15|608.11|606.01|608.25|606.15|608.11|606.01|14
1733730610000|2024-12-09 07:50:10|608.1|606|607.8|605.7|608.11|606.01|607.8|605.7|14
1733730620000|2024-12-09 07:50:20|607.79|605.69|607.74|605.64|607.79|605.69|607.74|605.64|6
1733730630000|2024-12-09 07:50:30|607.73|605.63|607.72|605.62|607.73|605.63|607.7|605.6|7
1733730640000|2024-12-09 07:50:40|607.71|605.61|607.38|605.28|607.71|605.61|607.38|605.28|12
1733730650000|2024-12-09 07:50:50|607.37|605.27|607.34|605.24|607.37|605.27|607.33|605.23|8
1733730660000|2024-12-09 07:51:00|607.55|605.45|607.62|605.52|607.65|605.55|607.54|605.44|17
1733730670000|2024-12-09 07:51:10|607.63|605.53|607.7|605.6|607.73|605.63|607.62|605.52|10
1733730680000|2024-12-09 07:51:20|607.71|605.61|607.79|605.69|607.79|605.69|607.71|605.61|10
1733730690000|2024-12-09 07:51:30|607.85|605.75|608.05|605.95|608.05|605.95|607.85|605.75|12
1733730700000|2024-12-09 07:51:40|608.16|606.06|608.32|606.22|608.33|606.23|608.16|606.06|13
1733730710000|2024-12-09 07:51:50|608.33|606.23|608.74|606.64|608.74|606.64|608.33|606.23|16
1733730720000|2024-12-09 07:52:00|608.73|606.63|608.71|606.61|608.73|606.63|608.71|606.61|3
1733730730000|2024-12-09 07:52:10|608.82|606.72|608.95|606.85|608.95|606.85|608.82|606.72|13
1733730740000|2024-12-09 07:52:20|608.96|606.86|609.17|607.07|609.17|607.07|608.96|606.86|15
1733730750000|2024-12-09 07:52:30|609.18|607.08|609.09|606.99|609.21|607.11|609.09|606.99|9
1733730760000|2024-12-09 07:52:40|609.03|606.93|608.77|606.67|609.04|606.94|608.77|606.67|17
1733730770000|2024-12-09 07:52:50|608.65|606.55|608.39|606.29|608.68|606.58|608.39|606.29|23
1733730780000|2024-12-09 07:53:00|608.38|606.28|608.82|606.72|608.85|606.75|608.38|606.28|6
1733730790000|2024-12-09 07:53:10|608.83|606.73|608.82|606.72|608.85|606.75|608.82|606.72|6
1733730800000|2024-12-09 07:53:20|608.81|606.71|608.63|606.53|608.83|606.73|608.63|606.53|11
1733730810000|2024-12-09 07:53:30|608.62|606.52|608.9|606.8|608.9|606.8|608.59|606.49|16
1733730820000|2024-12-09 07:53:40|608.91|606.81|608.96|606.86|608.97|606.87|608.88|606.78|15
1733730830000|2024-12-09 07:53:50|608.95|606.85|608.93|606.83|608.95|606.85|608.93|606.83|3
1733730840000|2024-12-09 07:54:00|608.92|606.82|608.93|606.83|608.98|606.88|608.92|606.82|10
1733730850000|2024-12-09 07:54:10|608.92|606.82|608.51|606.41|608.92|606.82|608.45|606.35|9
1733730860000|2024-12-09 07:54:20|608.52|606.42|608.62|606.52|608.67|606.57|608.52|606.42|12
1733730870000|2024-12-09 07:54:30|608.63|606.53|609.01|606.91|609.02|606.92|608.63|606.53|22
1733730880000|2024-12-09 07:54:40|609|606.9|609.23|607.13|609.23|607.13|608.99|606.89|11
1733730890000|2024-12-09 07:54:50|609.24|607.14|609.21|607.11|609.25|607.15|609.21|607.11|8
1733730900000|2024-12-09 07:55:00|609.14|607.04|608.88|606.78|609.14|607.04|608.88|606.78|10
1733730910000|2024-12-09 07:55:10|608.87|606.77|608.77|606.67|608.87|606.77|608.77|606.67|11
1733730920000|2024-12-09 07:55:20|608.76|606.66|608.69|606.59|608.76|606.66|608.64|606.54|12
1733730930000|2024-12-09 07:55:30|608.68|606.58|608.74|606.64|608.77|606.67|608.68|606.58|10
1733730940000|2024-12-09 07:55:40|608.73|606.63|608.49|606.39|608.73|606.63|608.49|606.39|9
1733730950000|2024-12-09 07:55:50|608.34|606.24|608.51|606.41|608.52|606.42|608.24|606.14|21
1733730960000|2024-12-09 07:56:00|608.52|606.42|608.54|606.44|608.55|606.45|608.51|606.41|11
1733730970000|2024-12-09 07:56:10|608.55|606.45|608.57|606.47|608.58|606.48|608.51|606.41|9
1733730980000|2024-12-09 07:56:20|608.58|606.48|608.67|606.57|608.68|606.58|608.58|606.48|10
1733730990000|2024-12-09 07:56:30|608.66|606.56|608.26|606.16|608.66|606.56|608.26|606.16|12
1733731000000|2024-12-09 07:56:40|608.25|606.15|608.21|606.11|608.25|606.15|608.21|606.11|5
1733731010000|2024-12-09 07:56:50|608.2|606.1|608.05|605.95|608.2|606.1|608.05|605.95|6
1733731020000|2024-12-09 07:57:00|608.04|605.94|607.84|605.74|608.04|605.94|607.84|605.74|9
1733731030000|2024-12-09 07:57:10|607.85|605.75|607.64|605.54|607.85|605.75|607.64|605.54|13
1733731040000|2024-12-09 07:57:20|607.63|605.53|607.56|605.46|607.64|605.54|607.56|605.46|9
1733731050000|2024-12-09 07:57:30|607.41|605.31|607.23|605.13|607.41|605.31|607.23|605.13|13
1733731060000|2024-12-09 07:57:40|607.22|605.12|606.9|604.8|607.23|605.13|606.9|604.8|18
1733731070000|2024-12-09 07:57:50|606.89|604.79|606.76|604.66|606.89|604.79|606.76|604.66|8
1733731080000|2024-12-09 07:58:00|606.75|604.65|606.72|604.62|606.75|604.65|606.72|604.62|6
1733731090000|2024-12-09 07:58:10|606.43|604.33|606.34|604.24|606.43|604.33|606.28|604.18|18
1733731100000|2024-12-09 07:58:20|606.35|604.25|606.24|604.14|606.35|604.25|606.24|604.14|11
1733731110000|2024-12-09 07:58:30|606.23|604.13|606.28|604.18|606.28|604.18|606.22|604.12|3
1733731120000|2024-12-09 07:58:40|606.27|604.17|606.26|604.16|606.28|604.18|606.25|604.15|10
1733731130000|2024-12-09 07:58:50|606.19|604.09|606.2|604.1|606.2|604.1|606.19|604.09|8
1733731140000|2024-12-09 07:59:00|606.19|604.09|606.06|603.96|606.2|604.1|606.05|603.95|9
1733731150000|2024-12-09 07:59:10|606.05|603.95|605.83|603.73|606.05|603.95|605.82|603.72|7
1733731160000|2024-12-09 07:59:20|605.82|603.72|605.68|603.58|605.82|603.72|605.68|603.58|9
1733731170000|2024-12-09 07:59:30|605.67|603.57|605.51|603.41|605.67|603.57|605.51|603.41|6
1733731180000|2024-12-09 07:59:40|605.5|603.4|605.41|603.31|605.5|603.4|605.41|603.31|10
1733731190000|2024-12-09 07:59:50|605.4|603.3|605.2|603.1|605.4|603.3|605.2|603.1|9
1733731200000|2024-12-09 08:00:00|605.1|603|605.06|602.96|605.1|603|605.06|602.96|5
1733731210000|2024-12-09 08:00:10|604.99|602.89|604.67|602.57|604.99|602.89|604.67|602.57|18
1733731220000|2024-12-09 08:00:20|604.66|602.56|604.41|602.31|604.67|602.57|604.41|602.31|19
1733731230000|2024-12-09 08:00:30|604.39|602.29|604.16|602.06|604.39|602.29|604.16|602.06|16
1733731240000|2024-12-09 08:00:40|604.01|601.91|603.84|601.74|604.01|601.91|603.83|601.73|13
1733731250000|2024-12-09 08:00:50|603.83|601.73|603.75|601.65|603.84|601.74|603.75|601.65|13
1733731260000|2024-12-09 08:01:00|603.74|601.64|603.78|601.68|603.79|601.69|603.64|601.54|10
1733731270000|2024-12-09 08:01:10|603.77|601.67|603.78|601.68|603.79|601.69|603.73|601.63|11
1733731280000|2024-12-09 08:01:20|603.77|601.67|603.79|601.69|603.87|601.77|603.77|601.67|10
1733731290000|2024-12-09 08:01:30|603.78|601.68|603.9|601.8|603.99|601.89|603.76|601.66|10
1733731300000|2024-12-09 08:01:40|603.89|601.79|604.14|602.04|604.15|602.05|603.88|601.78|12
1733731310000|2024-12-09 08:01:50|604.13|602.03|604.18|602.08|604.21|602.11|604.13|602.03|10
1733731320000|2024-12-09 08:02:00|604.17|602.07|604.12|602.02|604.18|602.08|604.12|602.02|11
1733731330000|2024-12-09 08:02:10|604.11|602.01|604.02|601.92|604.11|602.01|604.02|601.92|8
1733731340000|2024-12-09 08:02:20|604.01|601.91|603.66|601.56|604.01|601.91|603.66|601.56|15
1733731350000|2024-12-09 08:02:30|603.64|601.54|603.86|601.76|603.86|601.76|603.61|601.51|8
1733731360000|2024-12-09 08:02:40|603.87|601.77|604.15|602.05|604.15|602.05|603.87|601.77|17
1733731370000|2024-12-09 08:02:50|604.14|602.04|604.11|602.01|604.14|602.04|604.11|602.01|7
1733731380000|2024-12-09 08:03:00|604.1|602|603.48|601.38|604.1|602|603.48|601.38|26
1733731390000|2024-12-09 08:03:10|603.39|601.29|603.36|601.26|603.39|601.29|603.36|601.26|6
1733731400000|2024-12-09 08:03:20|603.35|601.25|604.1|602|604.1|602|603.35|601.25|16
1733731410000|2024-12-09 08:03:30|604.09|601.99|604.06|601.96|604.09|601.99|604.04|601.94|12
1733731420000|2024-12-09 08:03:40|604.03|601.93|604.2|602.1|604.26|602.16|604|601.9|14
1733731430000|2024-12-09 08:03:50|604.19|602.09|604.49|602.39|604.49|602.39|604.17|602.07|14
1733731440000|2024-12-09 08:04:00|604.68|602.58|605.06|602.96|605.07|602.97|604.68|602.58|16
1733731450000|2024-12-09 08:04:10|605.05|602.95|604.88|602.78|605.06|602.96|604.88|602.78|15
1733731460000|2024-12-09 08:04:20|604.87|602.77|604.91|602.81|604.91|602.81|604.84|602.74|6
1733731470000|2024-12-09 08:04:30|604.93|602.83|604.83|602.73|604.96|602.86|604.83|602.73|13
1733731480000|2024-12-09 08:04:40|604.82|602.72|605.28|603.18|605.28|603.18|604.82|602.72|13
1733731490000|2024-12-09 08:04:50|605.29|603.19|605.24|603.14|605.29|603.19|605.24|603.14|8
1733731500000|2024-12-09 08:05:00|605.23|603.13|604.92|602.82|605.23|603.13|604.92|602.82|18
1733731510000|2024-12-09 08:05:10|604.91|602.81|604.58|602.48|604.91|602.81|604.58|602.48|10
1733731520000|2024-12-09 08:05:20|604.57|602.47|604.51|602.41|604.57|602.47|604.39|602.29|20
1733731530000|2024-12-09 08:05:30|604.52|602.42|604.33|602.23|604.52|602.42|604.33|602.23|12
1733731540000|2024-12-09 08:05:40|604.32|602.22|604.35|602.25|604.36|602.26|604.31|602.21|5
1733731550000|2024-12-09 08:05:50|604.36|602.26|604.42|602.32|604.43|602.33|604.36|602.26|6
1733731560000|2024-12-09 08:06:00|604.36|602.26|603.7|601.6|604.36|602.26|603.7|601.6|19
1733731570000|2024-12-09 08:06:10|603.69|601.59|603.5|601.4|603.69|601.59|603.5|601.4|14
1733731580000|2024-12-09 08:06:20|603.45|601.35|603.24|601.14|603.45|601.35|603.19|601.09|15
1733731590000|2024-12-09 08:06:30|603.23|601.13|603.08|600.98|603.23|601.13|603.08|600.98|11
1733731600000|2024-12-09 08:06:40|603.07|600.97|603.04|600.94|603.08|600.98|603.04|600.94|6
1733731610000|2024-12-09 08:06:50|603.03|600.93|602.65|600.55|603.03|600.93|602.65|600.55|13
1733731620000|2024-12-09 08:07:00|602.66|600.56|602.63|600.53|602.66|600.56|602.59|600.49|20
1733731630000|2024-12-09 08:07:10|602.64|600.54|602.5|600.4|602.65|600.55|602.5|600.4|12
1733731640000|2024-12-09 08:07:20|602.49|600.39|602.43|600.33|602.49|600.39|602.43|600.33|7
1733731650000|2024-12-09 08:07:30|602.42|600.32|602.34|600.24|602.42|600.32|602.32|600.22|8
1733731660000|2024-12-09 08:07:40|602.33|600.23|602.59|600.49|602.59|600.49|602.33|600.23|4
1733731670000|2024-12-09 08:07:50|602.6|600.5|603.1|601|603.1|601|602.6|600.5|23
1733731680000|2024-12-09 08:08:00|603.09|600.99|603.07|600.97|603.13|601.03|603.07|600.97|4
1733731690000|2024-12-09 08:08:10|603.06|600.96|603.26|601.16|603.26|601.16|603.06|600.96|14
1733731700000|2024-12-09 08:08:20|603.33|601.23|603.44|601.34|603.45|601.35|603.32|601.22|16
1733731710000|2024-12-09 08:08:30|603.43|601.33|603.33|601.23|603.45|601.35|603.33|601.23|9
1733731720000|2024-12-09 08:08:40|603.32|601.22|603.85|601.75|603.85|601.75|603.32|601.22|17
1733731730000|2024-12-09 08:08:50|603.86|601.76|603.99|601.89|604.05|601.95|603.86|601.76|12
1733731740000|2024-12-09 08:09:00|604|601.9|604.18|602.08|604.18|602.08|604|601.9|11
1733731750000|2024-12-09 08:09:10|604.19|602.09|604.6|602.5|604.6|602.5|604.19|602.09|19
1733731760000|2024-12-09 08:09:20|604.61|602.51|604.94|602.84|604.94|602.84|604.61|602.51|19
1733731770000|2024-12-09 08:09:30|604.95|602.85|604.78|602.68|604.97|602.87|604.78|602.68|10
1733731780000|2024-12-09 08:09:40|604.69|602.59|604.69|602.59|604.69|602.59|604.65|602.55|12
1733731790000|2024-12-09 08:09:50|604.7|602.6|604.77|602.67|604.78|602.68|604.7|602.6|8
1733731800000|2024-12-09 08:10:00|604.76|602.66|604.73|602.63|604.76|602.66|604.73|602.63|4
1733731810000|2024-12-09 08:10:10|604.72|602.62|604.23|602.13|604.72|602.62|604.23|602.13|15
1733731820000|2024-12-09 08:10:20|604.24|602.14|604.19|602.09|604.24|602.14|604.19|602.09|6
1733731830000|2024-12-09 08:10:30|604.18|602.08|604.48|602.38|604.48|602.38|604.18|602.08|9
1733731840000|2024-12-09 08:10:40|604.49|602.39|604.53|602.43|604.57|602.47|604.49|602.39|10
1733731850000|2024-12-09 08:10:50|604.52|602.42|604.16|602.06|604.52|602.42|604.16|602.06|11
1733731860000|2024-12-09 08:11:00|604.15|602.05|604.07|601.97|604.15|602.05|604.02|601.92|11
1733731870000|2024-12-09 08:11:10|604.08|601.98|602.96|600.86|604.08|601.98|602.96|600.86|22
1733731880000|2024-12-09 08:11:20|602.97|600.87|602.78|600.68|602.97|600.87|602.78|600.68|19
1733731890000|2024-12-09 08:11:30|602.77|600.67|602.64|600.54|602.77|600.67|602.63|600.53|15
1733731900000|2024-12-09 08:11:40|602.63|600.53|602.61|600.51|602.63|600.53|602.61|600.51|7
1733731910000|2024-12-09 08:11:50|602.6|600.5|602.86|600.76|602.87|600.77|602.59|600.49|11
1733731920000|2024-12-09 08:12:00|602.85|600.75|602.91|600.81|602.91|600.81|602.84|600.74|10
1733731930000|2024-12-09 08:12:10|602.92|600.82|602.73|600.63|602.93|600.83|602.72|600.62|18
1733731940000|2024-12-09 08:12:20|602.72|600.62|602.23|600.13|602.72|600.62|602.23|600.13|24
1733731950000|2024-12-09 08:12:30|602.22|600.12|602.2|600.1|602.22|600.12|602.2|600.1|7
1733731960000|2024-12-09 08:12:40|602.19|600.09|602.5|600.4|602.5|600.4|602.18|600.08|17
1733731970000|2024-12-09 08:12:50|602.51|600.41|602.64|600.54|602.66|600.56|602.5|600.4|12
1733731980000|2024-12-09 08:13:00|602.63|600.53|602.82|600.72|602.82|600.72|602.63|600.53|9
1733731990000|2024-12-09 08:13:10|602.83|600.73|603.16|601.06|603.16|601.06|602.83|600.73|11
1733732000000|2024-12-09 08:13:20|603.17|601.07|603.85|601.75|603.85|601.75|603.17|601.07|25
1733732010000|2024-12-09 08:13:30|603.86|601.76|604.74|602.64|604.75|602.65|603.86|601.76|15
1733732020000|2024-12-09 08:13:40|604.75|602.65|605.25|603.15|605.25|603.15|604.75|602.65|21
1733732030000|2024-12-09 08:13:50|605.26|603.16|605.34|603.24|605.35|603.25|605.26|603.16|10
1733732040000|2024-12-09 08:14:00|605.33|603.23|605.34|603.24|605.35|603.25|605.33|603.23|8
1733732050000|2024-12-09 08:14:10|605.35|603.25|605.71|603.61|605.71|603.61|605.35|603.25|17
1733732060000|2024-12-09 08:14:20|605.72|603.62|606|603.9|606|603.9|605.72|603.62|24
1733732070000|2024-12-09 08:14:30|605.99|603.89|606.3|604.2|606.3|604.2|605.99|603.89|12
1733732080000|2024-12-09 08:14:40|606.31|604.21|606.46|604.36|606.46|604.36|606.31|604.21|15
1733732090000|2024-12-09 08:14:50|606.47|604.37|606.46|604.36|606.5|604.4|606.46|604.36|10
1733732100000|2024-12-09 08:15:00|606.39|604.29|606.22|604.12|606.39|604.29|606.22|604.12|9
1733732110000|2024-12-09 08:15:10|606.21|604.11|606.18|604.08|606.21|604.11|606.18|604.08|6
1733732120000|2024-12-09 08:15:20|606.2|604.1|606.4|604.3|606.44|604.34|606.2|604.1|14
1733732130000|2024-12-09 08:15:30|606.41|604.31|606.73|604.63|606.74|604.64|606.4|604.3|9
1733732140000|2024-12-09 08:15:40|606.81|604.71|606.79|604.69|606.81|604.71|606.79|604.69|7
1733732150000|2024-12-09 08:15:50|606.78|604.68|606.53|604.43|606.78|604.68|606.51|604.41|17
1733732160000|2024-12-09 08:16:00|606.52|604.42|606.47|604.37|606.52|604.42|606.42|604.32|12
1733732170000|2024-12-09 08:16:10|606.48|604.38|606.46|604.36|606.48|604.38|606.46|604.36|3
1733732180000|2024-12-09 08:16:20|606.45|604.35|606.44|604.34|606.45|604.35|606.44|604.34|2
1733732190000|2024-12-09 08:16:30|606.43|604.33|606.2|604.1|606.43|604.33|606.2|604.1|7
1733732200000|2024-12-09 08:16:40|606.14|604.04|606.06|603.96|606.14|604.04|606.06|603.96|2
1733732210000|2024-12-09 08:16:50|606.05|603.95|606.19|604.09|606.2|604.1|606.04|603.94|5
1733732220000|2024-12-09 08:17:00|606.2|604.1|606.22|604.12|606.22|604.12|606.19|604.09|6
1733732230000|2024-12-09 08:17:10|606.21|604.11|606.12|604.02|606.21|604.11|606.12|604.02|4
1733732240000|2024-12-09 08:17:20|606.11|604.01|605.86|603.76|606.11|604.01|605.85|603.75|11
1733732250000|2024-12-09 08:17:30|605.87|603.77|606.15|604.05|606.17|604.07|605.87|603.77|14
1733732260000|2024-12-09 08:17:40|606.17|604.07|606.71|604.61|606.72|604.62|606.17|604.07|18
1733732270000|2024-12-09 08:17:50|606.72|604.62|606.62|604.52|606.72|604.62|606.62|604.52|12
1733732280000|2024-12-09 08:18:00|606.61|604.51|606.61|604.51|606.62|604.52|606.57|604.47|14
1733732290000|2024-12-09 08:18:10|606.62|604.52|606.9|604.8|606.91|604.81|606.62|604.52|12
1733732300000|2024-12-09 08:18:20|606.89|604.79|606.85|604.75|606.89|604.79|606.77|604.67|13
1733732310000|2024-12-09 08:18:30|606.9|604.8|607.09|604.99|607.09|604.99|606.86|604.76|17
1733732320000|2024-12-09 08:18:40|607.1|605|607.32|605.22|607.33|605.23|607.1|605|16
1733732330000|2024-12-09 08:18:50|607.33|605.23|607.61|605.51|607.61|605.51|607.32|605.22|14
1733732340000|2024-12-09 08:19:00|607.62|605.52|607.71|605.61|607.75|605.65|607.62|605.52|15
1733732350000|2024-12-09 08:19:10|607.7|605.6|607.64|605.54|607.71|605.61|607.64|605.54|8
1733732360000|2024-12-09 08:19:20|607.59|605.49|607.11|605.01|607.59|605.49|607.11|605.01|19
1733732370000|2024-12-09 08:19:30|607.09|604.99|606.63|604.53|607.1|605|606.63|604.53|16
1733732380000|2024-12-09 08:19:40|606.62|604.52|606.58|604.48|606.62|604.52|606.58|604.48|11
1733732390000|2024-12-09 08:19:50|606.63|604.53|606.94|604.84|606.96|604.86|606.62|604.52|16
1733732400000|2024-12-09 08:20:00|606.95|604.85|607.21|605.11|607.21|605.11|606.95|604.85|18
1733732410000|2024-12-09 08:20:10|607.2|605.1|607.09|604.99|607.2|605.1|607.09|604.99|8
1733732420000|2024-12-09 08:20:20|607.03|604.93|607.93|605.83|607.93|605.83|606.96|604.86|17
1733732430000|2024-12-09 08:20:30|607.94|605.84|608.04|605.94|608.04|605.94|607.94|605.84|13
1733732440000|2024-12-09 08:20:40|608.03|605.93|608.09|605.99|608.09|605.99|608.02|605.92|12
1733732450000|2024-12-09 08:20:50|608.08|605.98|608.05|605.95|608.08|605.98|608|605.9|9
1733732460000|2024-12-09 08:21:00|608.11|606.01|608.42|606.32|608.44|606.34|608.1|606|16
1733732470000|2024-12-09 08:21:10|608.41|606.31|608.03|605.93|608.41|606.31|608.03|605.93|18
1733732480000|2024-12-09 08:21:20|608.02|605.92|607.91|605.81|608.02|605.92|607.91|605.81|16
1733732490000|2024-12-09 08:21:30|607.9|605.8|607.72|605.62|607.9|605.8|607.68|605.58|13
1733732500000|2024-12-09 08:21:40|607.73|605.63|608|605.9|608.06|605.96|607.73|605.63|16
1733732510000|2024-12-09 08:21:50|608.01|605.91|607.95|605.85|608.01|605.91|607.95|605.85|9
1733732520000|2024-12-09 08:22:00|607.94|605.84|607.97|605.87|607.97|605.87|607.93|605.83|6
1733732530000|2024-12-09 08:22:10|608.05|605.95|608.18|606.08|608.2|606.1|608.05|605.95|16
1733732540000|2024-12-09 08:22:20|608.17|606.07|608.01|605.91|608.18|606.08|607.99|605.89|9
1733732550000|2024-12-09 08:22:30|608|605.9|608.04|605.94|608.05|605.95|607.99|605.89|10
1733732560000|2024-12-09 08:22:40|608.03|605.93|607.82|605.72|608.03|605.93|607.8|605.7|11
1733732580000|2024-12-09 08:23:00|607.81|605.71|607.45|605.35|607.81|605.71|607.44|605.34|14
1733732590000|2024-12-09 08:23:10|607.44|605.34|607.44|605.34|607.45|605.35|607.42|605.32|7
1733732600000|2024-12-09 08:23:20|607.42|605.32|607.4|605.3|607.42|605.32|607.4|605.3|3
1733732610000|2024-12-09 08:23:30|607.34|605.24|607.34|605.24|607.35|605.25|607.34|605.24|3
1733732620000|2024-12-09 08:23:40|607.33|605.23|607.4|605.3|607.4|605.3|607.32|605.22|6
1733732630000|2024-12-09 08:23:50|607.39|605.29|607.54|605.44|607.55|605.45|607.39|605.29|11
1733732640000|2024-12-09 08:24:00|607.53|605.43|607.79|605.69|607.79|605.69|607.52|605.42|9
1733732650000|2024-12-09 08:24:10|607.8|605.7|608.24|606.14|608.25|606.15|607.8|605.7|17
1733732660000|2024-12-09 08:24:20|608.25|606.15|608.45|606.35|608.46|606.36|608.25|606.15|17
1733732670000|2024-12-09 08:24:30|608.44|606.34|608.41|606.31|608.44|606.34|608.41|606.31|4
1733732680000|2024-12-09 08:24:40|608.4|606.3|608.48|606.38|608.5|606.4|608.34|606.24|11
1733732690000|2024-12-09 08:24:50|608.47|606.37|608.45|606.35|608.48|606.38|608.44|606.34|7
1733732700000|2024-12-09 08:25:00|608.46|606.36|608.4|606.3|608.61|606.51|608.4|606.3|15
1733732710000|2024-12-09 08:25:10|608.39|606.29|607.52|605.42|608.4|606.3|607.52|605.42|21
1733732720000|2024-12-09 08:25:20|607.51|605.41|607.1|605|607.51|605.41|607.1|605|20
1733732730000|2024-12-09 08:25:30|607.09|604.99|607.05|604.95|607.12|605.02|606.96|604.86|9
1733732740000|2024-12-09 08:25:40|607.06|604.96|606.72|604.62|607.07|604.97|606.72|604.62|16
1733732750000|2024-12-09 08:25:50|606.71|604.61|606.21|604.11|606.71|604.61|606.19|604.09|16
1733732760000|2024-12-09 08:26:00|606.22|604.12|606.28|604.18|606.29|604.19|606.21|604.11|20
1733732770000|2024-12-09 08:26:10|606.27|604.17|606.35|604.25|606.52|604.42|606.26|604.16|16
1733732780000|2024-12-09 08:26:20|606.37|604.27|606.49|604.39|606.61|604.51|606.37|604.27|13
1733732790000|2024-12-09 08:26:30|606.48|604.38|606.5|604.4|606.5|604.4|606.47|604.37|8
1733732800000|2024-12-09 08:26:40|606.49|604.39|606.43|604.33|606.49|604.39|606.43|604.33|9
1733732810000|2024-12-09 08:26:50|606.37|604.27|606.14|604.04|606.37|604.27|606.14|604.04|12
1733732820000|2024-12-09 08:27:00|606.15|604.05|605.63|603.53|606.15|604.05|605.63|603.53|19
1733732830000|2024-12-09 08:27:10|605.62|603.52|605.79|603.69|605.79|603.69|605.56|603.46|13
1733732840000|2024-12-09 08:27:20|605.8|603.7|605.7|603.6|605.83|603.73|605.7|603.6|20
1733732850000|2024-12-09 08:27:30|605.69|603.59|605.89|603.79|605.9|603.8|605.66|603.56|15
1733732860000|2024-12-09 08:27:40|605.88|603.78|605.86|603.76|605.88|603.78|605.85|603.75|5
1733732870000|2024-12-09 08:27:50|605.85|603.75|605.8|603.7|605.85|603.75|605.8|603.7|8
1733732880000|2024-12-09 08:28:00|605.79|603.69|605.63|603.53|605.82|603.72|605.63|603.53|13
1733732890000|2024-12-09 08:28:10|605.62|603.52|605.76|603.66|605.76|603.66|605.53|603.43|7
1733732900000|2024-12-09 08:28:20|605.77|603.67|606.15|604.05|606.15|604.05|605.77|603.67|20
1733732910000|2024-12-09 08:28:30|606.16|604.06|606.28|604.18|606.28|604.18|606.16|604.06|11
1733732920000|2024-12-09 08:28:40|606.27|604.17|606.23|604.13|606.27|604.17|606.23|604.13|5
1733732930000|2024-12-09 08:28:50|606.22|604.12|605.67|603.57|606.22|604.12|605.67|603.57|18
1733732940000|2024-12-09 08:29:00|605.66|603.56|605.64|603.54|605.66|603.56|605.64|603.54|5
1733732950000|2024-12-09 08:29:10|605.63|603.53|605.6|603.5|605.63|603.53|605.6|603.5|4
1733732960000|2024-12-09 08:29:20|605.67|603.57|606.07|603.97|606.07|603.97|605.67|603.57|18
1733732970000|2024-12-09 08:29:30|606.08|603.98|606.37|604.27|606.37|604.27|606.06|603.96|17
1733732980000|2024-12-09 08:29:40|606.38|604.28|606.44|604.34|606.45|604.35|606.38|604.28|12
1733732990000|2024-12-09 08:29:50|606.45|604.35|606.65|604.55|606.66|604.56|606.44|604.34|13
1733733000000|2024-12-09 08:30:00|606.66|604.56|606.7|604.6|606.71|604.61|606.66|604.56|15
1733733010000|2024-12-09 08:30:10|606.71|604.61|606.69|604.59|606.71|604.61|606.69|604.59|3
1733733020000|2024-12-09 08:30:20|606.6|604.5|606.59|604.49|606.63|604.53|606.43|604.33|16
1733733030000|2024-12-09 08:30:30|606.6|604.5|606.72|604.62|606.72|604.62|606.6|604.5|16
1733733040000|2024-12-09 08:30:40|606.73|604.63|606.66|604.56|606.73|604.63|606.66|604.56|9
1733733050000|2024-12-09 08:30:50|606.65|604.55|606.62|604.52|606.66|604.56|606.62|604.52|6
1733733060000|2024-12-09 08:31:00|606.55|604.45|606.65|604.55|606.65|604.55|606.49|604.39|11
1733733070000|2024-12-09 08:31:10|606.64|604.54|606.6|604.5|606.64|604.54|606.6|604.5|7
1733733080000|2024-12-09 08:31:20|606.54|604.44|606.39|604.29|606.54|604.44|606.38|604.28|8
1733733090000|2024-12-09 08:31:30|606.42|604.32|606.56|604.46|606.62|604.52|606.42|604.32|14
1733733100000|2024-12-09 08:31:40|606.5|604.4|605.61|603.51|606.5|604.4|605.61|603.51|21
1733733110000|2024-12-09 08:31:50|605.6|603.5|605.43|603.33|605.6|603.5|605.43|603.33|17
1733733120000|2024-12-09 08:32:00|605.42|603.32|605.3|603.2|605.42|603.32|605.3|603.2|15
1733733130000|2024-12-09 08:32:10|605.29|603.19|606.19|604.09|606.19|604.09|605.17|603.07|29
1733733140000|2024-12-09 08:32:20|606.2|604.1|606.36|604.26|606.39|604.29|606.2|604.1|11
1733733150000|2024-12-09 08:32:30|606.35|604.25|606.32|604.22|606.35|604.25|606.32|604.22|4
1733733160000|2024-12-09 08:32:40|606.31|604.21|606.18|604.08|606.32|604.22|606.18|604.08|11
1733733170000|2024-12-09 08:32:50|606.11|604.01|605.92|603.82|606.11|604.01|605.82|603.72|12
1733733180000|2024-12-09 08:33:00|605.93|603.83|605.87|603.77|605.93|603.83|605.87|603.77|7
1733733190000|2024-12-09 08:33:10|605.86|603.76|606.23|604.13|606.23|604.13|605.81|603.71|15
1733733200000|2024-12-09 08:33:20|606.22|604.12|606.22|604.12|606.22|604.12|606.16|604.06|8
1733733210000|2024-12-09 08:33:30|606.23|604.13|606.46|604.36|606.46|604.36|606.23|604.13|16
1733733220000|2024-12-09 08:33:40|606.47|604.37|606.58|604.48|606.63|604.53|606.47|604.37|18
1733733230000|2024-12-09 08:33:50|606.57|604.47|606.59|604.49|606.59|604.49|606.54|604.44|7
1733733240000|2024-12-09 08:34:00|606.58|604.48|606.29|604.19|606.59|604.49|606.29|604.19|13
1733733250000|2024-12-09 08:34:10|606.27|604.17|605.65|603.55|606.27|604.17|605.65|603.55|23
1733733260000|2024-12-09 08:34:20|605.64|603.54|604.83|602.73|605.64|603.54|604.83|602.73|31
1733733270000|2024-12-09 08:34:30|604.85|602.75|603.86|601.76|604.85|602.75|603.86|601.76|20
1733733280000|2024-12-09 08:34:40|603.85|601.75|603.45|601.35|603.85|601.75|603.45|601.35|19
1733733290000|2024-12-09 08:34:50|603.44|601.34|603.19|601.09|603.44|601.34|603.19|601.09|15
1733733300000|2024-12-09 08:35:00|603|600.9|602.75|600.65|603|600.9|602.53|600.43|19
1733733310000|2024-12-09 08:35:10|602.74|600.64|602.93|600.83|602.96|600.86|602.73|600.63|11
1733733320000|2024-12-09 08:35:20|602.91|600.81|602.71|600.61|602.91|600.81|602.7|600.6|17
1733733330000|2024-12-09 08:35:30|602.69|600.59|603.06|600.96|603.06|600.96|602.65|600.55|15
1733733340000|2024-12-09 08:35:40|603.08|600.98|603.64|601.54|603.64|601.54|603.08|600.98|23
1733733350000|2024-12-09 08:35:50|603.65|601.55|603.88|601.78|603.88|601.78|603.64|601.54|11
1733733360000|2024-12-09 08:36:00|603.89|601.79|603.72|601.62|603.91|601.81|603.72|601.62|21
1733733370000|2024-12-09 08:36:10|603.71|601.61|603.38|601.28|603.71|601.61|603.38|601.28|14
1733733380000|2024-12-09 08:36:20|603.37|601.27|603.81|601.71|603.85|601.75|603.36|601.26|19
1733733390000|2024-12-09 08:36:30|603.8|601.7|603.52|601.42|603.8|601.7|603.52|601.42|23
1733733400000|2024-12-09 08:36:40|603.51|601.41|603|600.9|603.51|601.41|602.98|600.88|24
1733733410000|2024-12-09 08:36:50|602.99|600.89|603.08|600.98|603.1|601|602.94|600.84|11
1733733420000|2024-12-09 08:37:00|603.07|600.97|602.79|600.69|603.07|600.97|602.79|600.69|22
1733733430000|2024-12-09 08:37:10|602.78|600.68|603.27|601.17|603.3|601.2|602.78|600.68|18
1733733440000|2024-12-09 08:37:20|603.25|601.15|603.22|601.12|603.27|601.17|603.21|601.11|13
1733733450000|2024-12-09 08:37:30|603.21|601.11|602.98|600.88|603.32|601.22|602.98|600.88|17
1733733460000|2024-12-09 08:37:40|602.97|600.87|601.8|599.7|602.97|600.87|601.8|599.7|27
1733733470000|2024-12-09 08:37:50|601.79|599.69|601.43|599.33|601.79|599.69|601.43|599.33|19
1733733480000|2024-12-09 08:38:00|601.42|599.32|601.49|599.39|601.55|599.45|601.4|599.3|13
1733733490000|2024-12-09 08:38:10|601.48|599.38|601.75|599.65|601.78|599.68|601.39|599.29|23
1733733500000|2024-12-09 08:38:20|601.87|599.77|602.6|600.5|602.6|600.5|601.87|599.77|23
1733733510000|2024-12-09 08:38:30|602.61|600.51|601.69|599.59|602.62|600.52|601.68|599.58|13
1733733520000|2024-12-09 08:38:40|601.94|599.84|601.82|599.72|601.95|599.85|601.82|599.72|15
1733733530000|2024-12-09 08:38:50|601.81|599.71|602.45|600.35|602.45|600.35|601.8|599.7|15
1733733540000|2024-12-09 08:39:00|602.66|600.56|603.15|601.05|603.15|601.05|602.66|600.56|24
1733733550000|2024-12-09 08:39:10|603.16|601.06|603.91|601.81|603.91|601.81|603.16|601.06|22
1733733560000|2024-12-09 08:39:20|603.98|601.88|604.27|602.17|604.27|602.17|603.98|601.88|9
1733733570000|2024-12-09 08:39:30|604.26|602.16|604.57|602.47|604.65|602.55|604.22|602.12|15
1733733580000|2024-12-09 08:39:40|604.64|602.54|604.91|602.81|604.93|602.83|604.64|602.54|10
1733733590000|2024-12-09 08:39:50|604.9|602.8|605.33|603.23|605.35|603.25|604.89|602.79|17
1733733600000|2024-12-09 08:40:00|605.34|603.24|605.77|603.67|605.78|603.68|605.34|603.24|17
1733733610000|2024-12-09 08:40:10|605.76|603.66|606.19|604.09|606.23|604.13|605.76|603.66|16
1733733620000|2024-12-09 08:40:20|606.2|604.1|606.7|604.6|606.7|604.6|606.19|604.09|14
1733733630000|2024-12-09 08:40:30|606.71|604.61|606.91|604.81|606.92|604.82|606.71|604.61|16
1733733640000|2024-12-09 08:40:40|606.92|604.82|607.48|605.38|607.5|605.4|606.92|604.82|15
1733733650000|2024-12-09 08:40:50|607.63|605.53|607.99|605.89|608.05|605.95|607.63|605.53|14
1733733660000|2024-12-09 08:41:00|607.98|605.88|608.52|606.42|608.52|606.42|607.93|605.83|19
1733733670000|2024-12-09 08:41:10|608.57|606.47|608.85|606.75|608.86|606.76|608.56|606.46|9
1733733680000|2024-12-09 08:41:20|608.86|606.76|608.87|606.77|608.92|606.82|608.83|606.73|16
1733733690000|2024-12-09 08:41:30|608.86|606.76|608.93|606.83|608.93|606.83|608.83|606.73|12
1733733700000|2024-12-09 08:41:40|608.94|606.84|609.51|607.41|609.53|607.43|608.94|606.84|16
1733733710000|2024-12-09 08:41:50|609.5|607.4|609.43|607.33|609.51|607.41|609.43|607.33|15
1733733720000|2024-12-09 08:42:00|609.42|607.32|609.12|607.02|609.43|607.33|609.12|607.02|18
1733733730000|2024-12-09 08:42:10|609.02|606.92|608.45|606.35|609.02|606.92|608.45|606.35|20
1733733740000|2024-12-09 08:42:20|608.47|606.37|607.81|605.71|608.47|606.37|607.81|605.71|28
1733733750000|2024-12-09 08:42:30|607.8|605.7|607.61|605.51|607.8|605.7|607.61|605.51|18
1733733760000|2024-12-09 08:42:40|607.6|605.5|608.32|606.22|608.33|606.23|607.6|605.5|21
1733733770000|2024-12-09 08:42:50|608.31|606.21|608.74|606.64|608.78|606.68|608.31|606.21|18
1733733780000|2024-12-09 08:43:00|608.73|606.63|608.19|606.09|608.73|606.63|608.18|606.08|25
1733733790000|2024-12-09 08:43:10|608.18|606.08|608.05|605.95|608.18|606.08|608.05|605.95|13
1733733810000|2024-12-09 08:43:30|608.44|606.34|608.55|606.45|608.56|606.46|608.42|606.32|8
1733733820000|2024-12-09 08:43:40|608.56|606.46|608.44|606.34|608.66|606.56|608.44|606.34|20
1733733830000|2024-12-09 08:43:50|608.43|606.33|608.64|606.54|608.66|606.56|608.38|606.28|20
1733733840000|2024-12-09 08:44:00|608.63|606.53|608.95|606.85|608.95|606.85|608.63|606.53|11
1733733850000|2024-12-09 08:44:10|608.96|606.86|608.62|606.52|609|606.9|608.62|606.52|22
1733733860000|2024-12-09 08:44:20|608.61|606.51|608.73|606.63|608.77|606.67|608.51|606.41|17
1733733870000|2024-12-09 08:44:30|608.74|606.64|608.72|606.62|608.74|606.64|608.72|606.62|5
1733733880000|2024-12-09 08:44:40|608.71|606.61|608.84|606.74|608.85|606.75|608.7|606.6|12
1733733890000|2024-12-09 08:44:50|608.85|606.75|609.01|606.91|609.1|607|608.84|606.74|16
1733733900000|2024-12-09 08:45:00|609|606.9|608.89|606.79|609|606.9|608.89|606.79|12
1733733910000|2024-12-09 08:45:10|608.87|606.77|608.17|606.07|608.87|606.77|608.17|606.07|24
1733733920000|2024-12-09 08:45:20|608.16|606.06|607.2|605.1|608.16|606.06|607.2|605.1|21
1733733930000|2024-12-09 08:45:30|607.19|605.09|607.38|605.28|607.38|605.28|607.19|605.09|11
1733733940000|2024-12-09 08:45:40|607.39|605.29|607.54|605.44|607.6|605.5|607.39|605.29|19
1733733950000|2024-12-09 08:45:50|607.53|605.43|607.9|605.8|607.91|605.81|607.49|605.39|25
1733733960000|2024-12-09 08:46:00|607.93|605.83|607.96|605.86|608.05|605.95|607.91|605.81|18
1733733970000|2024-12-09 08:46:10|607.95|605.85|607.88|605.78|607.96|605.86|607.88|605.78|14
1733733980000|2024-12-09 08:46:20|607.87|605.77|607.66|605.56|607.87|605.77|607.52|605.42|21
1733733990000|2024-12-09 08:46:30|607.65|605.55|607.28|605.18|607.75|605.65|607.28|605.18|25
1733734000000|2024-12-09 08:46:40|607.27|605.17|607.1|605|607.27|605.17|607.1|605|21
1733734010000|2024-12-09 08:46:50|607.09|604.99|607.35|605.25|607.36|605.26|607.08|604.98|16
1733734020000|2024-12-09 08:47:00|607.34|605.24|607.1|605|607.34|605.24|607.1|605|16
1733734030000|2024-12-09 08:47:10|607.09|604.99|606.84|604.74|607.09|604.99|606.84|604.74|17
1733734040000|2024-12-09 08:47:20|606.83|604.73|607.25|605.15|607.32|605.22|606.83|604.73|22
1733734050000|2024-12-09 08:47:30|607.24|605.14|608.63|606.53|608.66|606.56|607.24|605.14|21
1733734060000|2024-12-09 08:47:40|608.66|606.56|608.51|606.41|608.92|606.82|608.51|606.41|24
1733734070000|2024-12-09 08:47:50|608.5|606.4|608.2|606.1|608.5|606.4|608.2|606.1|18
1733734080000|2024-12-09 08:48:00|608.19|606.09|608.31|606.21|608.31|606.21|608.13|606.03|17
1733734090000|2024-12-09 08:48:10|608.3|606.2|608.42|606.32|608.44|606.34|608.28|606.18|19
1733734100000|2024-12-09 08:48:20|608.41|606.31|608.87|606.77|608.87|606.77|608.38|606.28|22
1733734110000|2024-12-09 08:48:30|608.86|606.76|608.48|606.38|608.86|606.76|608.48|606.38|16
1733734120000|2024-12-09 08:48:40|608.47|606.37|608.05|605.95|608.47|606.37|608.05|605.95|21
1733734130000|2024-12-09 08:48:50|608.04|605.94|607.71|605.61|608.04|605.94|607.71|605.61|20
1733734140000|2024-12-09 08:49:00|607.7|605.6|606.77|604.67|607.7|605.6|606.77|604.67|21
1733734150000|2024-12-09 08:49:10|606.76|604.66|606.95|604.85|607.02|604.92|606.64|604.54|24
1733734160000|2024-12-09 08:49:20|606.94|604.84|606.97|604.87|607.01|604.91|606.87|604.77|25
1733734170000|2024-12-09 08:49:30|606.98|604.88|606.96|604.86|607.07|604.97|606.96|604.86|16
1733734180000|2024-12-09 08:49:40|606.95|604.85|607.02|604.92|607.07|604.97|606.82|604.72|20
1733734190000|2024-12-09 08:49:50|607|604.9|607.43|605.33|607.43|605.33|606.98|604.88|16
1733734200000|2024-12-09 08:50:00|607.42|605.32|607.27|605.17|607.42|605.32|607.27|605.17|14
1733734210000|2024-12-09 08:50:10|607.26|605.16|605.75|603.65|607.26|605.16|605.75|603.65|24
1733734220000|2024-12-09 08:50:20|605.74|603.64|605.64|603.54|605.74|603.64|605.41|603.31|20
1733734230000|2024-12-09 08:50:30|605.63|603.53|605.47|603.37|605.65|603.55|605.47|603.37|20
1733734240000|2024-12-09 08:50:40|605.21|603.11|604.86|602.76|605.21|603.11|604.73|602.63|26
1733734250000|2024-12-09 08:50:50|604.87|602.77|604.67|602.57|604.88|602.78|604.67|602.57|20
1733734260000|2024-12-09 08:51:00|604.66|602.56|604.08|601.98|604.66|602.56|604.07|601.97|27
1733734270000|2024-12-09 08:51:10|604.07|601.97|603.78|601.68|604.08|601.98|603.78|601.68|16
1733734280000|2024-12-09 08:51:20|603.76|601.66|602.72|600.62|603.76|601.66|602.72|600.62|25
1733734290000|2024-12-09 08:51:30|602.71|600.61|601.73|599.63|602.71|600.61|601.73|599.63|21
1733734300000|2024-12-09 08:51:40|601.72|599.62|601.82|599.72|601.85|599.75|601.55|599.45|11
1733734310000|2024-12-09 08:51:50|602.07|599.97|602.33|600.23|602.36|600.26|602.06|599.96|16
1733734320000|2024-12-09 08:52:00|602.32|600.22|603.06|600.96|603.08|600.98|602.32|600.22|23
1733734330000|2024-12-09 08:52:10|603.07|600.97|603.56|601.46|603.63|601.53|603.07|600.97|16
1733734340000|2024-12-09 08:52:20|603.63|601.53|605|602.9|605|602.9|603.63|601.53|28
1733734350000|2024-12-09 08:52:30|604.99|602.89|605.06|602.96|605.07|602.97|604.99|602.89|16
1733734360000|2024-12-09 08:52:40|605.05|602.95|605.16|603.06|605.16|603.06|605.05|602.95|19
1733734370000|2024-12-09 08:52:50|605.17|603.07|605.24|603.14|605.25|603.15|605.17|603.07|18
1733734380000|2024-12-09 08:53:00|605.25|603.15|605.49|603.39|605.56|603.46|605.25|603.15|18
1733734390000|2024-12-09 08:53:10|605.48|603.38|605.4|603.3|605.48|603.38|605.39|603.29|13
1733734400000|2024-12-09 08:53:20|605.39|603.29|605.56|603.46|605.58|603.48|605.39|603.29|21
1733734410000|2024-12-09 08:53:30|605.57|603.47|605.76|603.66|605.99|603.89|605.54|603.44|13
1733734420000|2024-12-09 08:53:40|605.75|603.65|605.47|603.37|605.78|603.68|605.47|603.37|24
1733734430000|2024-12-09 08:53:50|605.46|603.36|605.49|603.39|605.5|603.4|605.41|603.31|16
1733734440000|2024-12-09 08:54:00|605.48|603.38|605.36|603.26|605.48|603.38|605.35|603.25|12
1733734450000|2024-12-09 08:54:10|605.35|603.25|604.72|602.62|605.35|603.25|604.71|602.61|17
1733734460000|2024-12-09 08:54:20|604.68|602.58|604.28|602.18|604.68|602.58|604.2|602.1|17
1733734470000|2024-12-09 08:54:30|604.23|602.13|604.01|601.91|604.24|602.14|604.01|601.91|21
1733734480000|2024-12-09 08:54:40|604|601.9|603.82|601.72|604|601.9|603.82|601.72|13
1733734490000|2024-12-09 08:54:50|603.81|601.71|603.26|601.16|603.81|601.71|603.26|601.16|21
1733734500000|2024-12-09 08:55:00|603.13|601.03|602.28|600.18|603.13|601.03|602.2|600.1|21
1733734510000|2024-12-09 08:55:10|602.27|600.17|601.93|599.83|602.28|600.18|601.93|599.83|19
1733734520000|2024-12-09 08:55:20|601.92|599.82|602.43|600.33|602.43|600.33|601.92|599.82|17
1733734530000|2024-12-09 08:55:30|602.42|600.32|602.02|599.92|602.42|600.32|602.02|599.92|21
1733734540000|2024-12-09 08:55:40|602.03|599.93|602|599.9|602.04|599.94|602|599.9|7
1733734550000|2024-12-09 08:55:50|602.01|599.91|602.07|599.97|602.07|599.97|601.88|599.78|17
1733734560000|2024-12-09 08:56:00|602.1|600|602.14|600.04|602.3|600.2|602.1|600|19
1733734570000|2024-12-09 08:56:10|602.13|600.03|602.66|600.56|602.66|600.56|602.13|600.03|16
1733734580000|2024-12-09 08:56:20|602.75|600.65|602.28|600.18|602.97|600.87|602.28|600.18|26
1733734590000|2024-12-09 08:56:30|602.26|600.16|603.31|601.21|603.31|601.21|602.23|600.13|22
1733734600000|2024-12-09 08:56:40|603.3|601.2|603.41|601.31|603.6|601.5|603.3|601.2|23
1733734610000|2024-12-09 08:56:50|603.39|601.29|602.88|600.78|603.39|601.29|602.88|600.78|26
1733734620000|2024-12-09 08:57:00|602.87|600.77|603.12|601.02|603.14|601.04|602.78|600.68|21
1733734630000|2024-12-09 08:57:10|603.11|601.01|603.19|601.09|603.32|601.22|603.08|600.98|18
1733734640000|2024-12-09 08:57:20|603.18|601.08|603.32|601.22|603.32|601.22|602.97|600.87|25
1733734650000|2024-12-09 08:57:30|603.33|601.23|602.8|600.7|603.33|601.23|602.79|600.69|21
1733734660000|2024-12-09 08:57:40|602.79|600.69|602.43|600.33|602.79|600.69|602.43|600.33|16
1733734670000|2024-12-09 08:57:50|602.42|600.32|604.1|602|604.11|602.01|602.42|600.32|22
1733734680000|2024-12-09 08:58:00|604.21|602.11|604.13|602.03|604.34|602.24|604.04|601.94|22
1733734690000|2024-12-09 08:58:10|604.07|601.97|604.36|602.26|604.37|602.27|604.03|601.93|15
1733734700000|2024-12-09 08:58:20|604.35|602.25|605.34|603.24|605.43|603.33|604.33|602.23|25
1733734710000|2024-12-09 08:58:30|605.33|603.23|604.67|602.57|605.33|603.23|604.67|602.57|28
1733734720000|2024-12-09 08:58:40|604.7|602.6|604.15|602.05|604.7|602.6|604.03|601.93|28
1733734730000|2024-12-09 08:58:50|604.14|602.04|603.25|601.15|604.14|602.04|603.25|601.15|28
1733734740000|2024-12-09 08:59:00|603.23|601.13|602.83|600.73|603.23|601.13|602.83|600.73|25
1733734750000|2024-12-09 08:59:10|602.82|600.72|604.05|601.95|604.12|602.02|602.79|600.69|24
1733734760000|2024-12-09 08:59:20|604.04|601.94|603.88|601.78|604.04|601.94|603.88|601.78|25
1733734770000|2024-12-09 08:59:30|603.86|601.76|604.87|602.77|604.87|602.77|603.85|601.75|17
1733734780000|2024-12-09 08:59:40|604.86|602.76|604.72|602.62|605.22|603.12|604.72|602.62|23
1733734790000|2024-12-09 08:59:50|604.71|602.61|604.43|602.33|604.71|602.61|604.43|602.33|27
1733734800000|2024-12-09 09:00:00|604.42|602.32|604.62|602.52|604.64|602.54|604.21|602.11|22
1733734810000|2024-12-09 09:00:10|604.61|602.51|604.46|602.36|604.61|602.51|604.46|602.36|17
1733734820000|2024-12-09 09:00:20|604.35|602.25|603.71|601.61|604.35|602.25|603.71|601.61|28
1733734830000|2024-12-09 09:00:30|603.61|601.51|604.2|602.1|604.2|602.1|603.33|601.23|24
1733734840000|2024-12-09 09:00:40|604.19|602.09|604.69|602.59|604.95|602.85|604.14|602.04|23
1733734850000|2024-12-09 09:00:50|604.68|602.58|604.73|602.63|604.79|602.69|604.66|602.56|21
1733734860000|2024-12-09 09:01:00|604.74|602.64|605.11|603.01|605.4|603.3|604.74|602.64|24
1733734870000|2024-12-09 09:01:10|604.92|602.82|605.63|603.53|605.63|603.53|604.89|602.79|22
1733734880000|2024-12-09 09:01:20|605.69|603.59|604.8|602.7|605.69|603.59|604.8|602.7|22
1733734890000|2024-12-09 09:01:30|604.88|602.78|604.92|602.82|604.92|602.82|604.83|602.73|13
1733734900000|2024-12-09 09:01:40|604.98|602.88|605.24|603.14|605.27|603.17|604.98|602.88|16
1733734910000|2024-12-09 09:01:50|605.23|603.13|606.79|604.69|606.82|604.72|605.23|603.13|28
1733734920000|2024-12-09 09:02:00|606.8|604.7|606.38|604.28|606.8|604.7|606.38|604.28|21
1733734930000|2024-12-09 09:02:10|606.43|604.33|605.92|603.82|606.43|604.33|605.92|603.82|28
1733734940000|2024-12-09 09:02:20|605.79|603.69|605.36|603.26|605.82|603.72|605.36|603.26|25
1733734950000|2024-12-09 09:02:30|605.37|603.27|605.24|603.14|605.58|603.48|605.24|603.14|27
1733734960000|2024-12-09 09:02:40|605.23|603.13|604.84|602.74|605.23|603.13|604.84|602.74|25
1733734970000|2024-12-09 09:02:50|604.83|602.73|604.7|602.6|605.07|602.97|604.7|602.6|26
1733734980000|2024-12-09 09:03:00|604.59|602.49|605.16|603.06|605.16|603.06|604.44|602.34|20
1733734990000|2024-12-09 09:03:10|605.22|603.12|606.01|603.91|606.03|603.93|605.22|603.12|21
1733735000000|2024-12-09 09:03:20|606|603.9|604.99|602.89|606|603.9|604.89|602.79|21
1733735010000|2024-12-09 09:03:30|604.98|602.88|605.46|603.36|605.47|603.37|604.96|602.86|17
1733735020000|2024-12-09 09:03:40|605.5|603.4|605.95|603.85|606.06|603.96|605.5|603.4|24
1733735030000|2024-12-09 09:03:50|605.94|603.84|606.01|603.91|606.16|604.06|605.9|603.8|23
1733735040000|2024-12-09 09:04:00|606|603.9|605.74|603.64|606.04|603.94|605.72|603.62|26
1733735050000|2024-12-09 09:04:10|605.67|603.57|604.99|602.89|605.67|603.57|604.99|602.89|20
1733735060000|2024-12-09 09:04:20|604.98|602.88|604.26|602.16|604.98|602.88|604.26|602.16|27
1733735070000|2024-12-09 09:04:30|604.19|602.09|603.67|601.57|604.19|602.09|603.67|601.57|26
1733735080000|2024-12-09 09:04:40|603.66|601.56|603.13|601.03|603.66|601.56|603.12|601.02|21
1733735090000|2024-12-09 09:04:50|603.12|601.02|602.92|600.82|603.12|601.02|602.92|600.82|19
1733735100000|2024-12-09 09:05:00|602.9|600.8|603.52|601.42|603.52|601.42|602.89|600.79|24
1733735110000|2024-12-09 09:05:10|603.82|601.72|603.79|601.69|604|601.9|603.71|601.61|21
1733735120000|2024-12-09 09:05:20|603.78|601.68|604.79|602.69|604.79|602.69|603.78|601.68|27
1733735130000|2024-12-09 09:05:30|604.9|602.8|605.51|603.41|605.51|603.41|604.9|602.8|15
1733735140000|2024-12-09 09:05:40|605.57|603.47|605.4|603.3|605.58|603.48|605.4|603.3|19
1733735150000|2024-12-09 09:05:50|605.39|603.29|604.72|602.62|605.39|603.29|604.72|602.62|25
1733735160000|2024-12-09 09:06:00|604.71|602.61|604.03|601.93|604.71|602.61|604.03|601.93|28
1733735170000|2024-12-09 09:06:10|604.02|601.92|603.62|601.52|604.02|601.92|603.62|601.52|28
1733735180000|2024-12-09 09:06:20|603.61|601.51|603.43|601.33|603.76|601.66|603.43|601.33|24
1733735190000|2024-12-09 09:06:30|603.42|601.32|603.4|601.3|603.42|601.32|603.26|601.16|18
1733735200000|2024-12-09 09:06:40|603.39|601.29|603.64|601.54|603.64|601.54|603.3|601.2|19
1733735210000|2024-12-09 09:06:50|603.67|601.57|604.41|602.31|604.42|602.32|603.67|601.57|26
1733735220000|2024-12-09 09:07:00|604.39|602.29|604.26|602.16|604.39|602.29|604.26|602.16|13
1733735230000|2024-12-09 09:07:10|604.37|602.27|604.45|602.35|604.45|602.35|604.31|602.21|12
1733735240000|2024-12-09 09:07:20|604.44|602.34|604.33|602.23|604.45|602.35|604.31|602.21|19
1733735250000|2024-12-09 09:07:30|604.32|602.22|603.82|601.72|604.32|602.22|603.82|601.72|22
1733735260000|2024-12-09 09:07:40|603.81|601.71|603.81|601.71|603.82|601.72|603.59|601.49|16
1733735270000|2024-12-09 09:07:50|603.86|601.76|604.63|602.53|604.65|602.55|603.86|601.76|13
1733735280000|2024-12-09 09:08:00|604.62|602.52|604.31|602.21|604.62|602.52|604.31|602.21|15
1733735290000|2024-12-09 09:08:10|604.3|602.2|604.17|602.07|604.3|602.2|604.17|602.07|14
1733735300000|2024-12-09 09:08:20|604.18|602.08|604.96|602.86|604.99|602.89|604.18|602.08|17
1733735310000|2024-12-09 09:08:30|604.95|602.85|604.74|602.64|604.95|602.85|604.74|602.64|21
1733735320000|2024-12-09 09:08:40|604.73|602.63|604.61|602.51|604.73|602.63|604.61|602.51|8
1733735330000|2024-12-09 09:08:50|604.6|602.5|604.33|602.23|604.6|602.5|604.33|602.23|11
1733735340000|2024-12-09 09:09:00|604.32|602.22|604.33|602.23|604.33|602.23|604.12|602.02|14
1733735350000|2024-12-09 09:09:10|604.32|602.22|603.99|601.89|604.32|602.22|603.99|601.89|11
1733735360000|2024-12-09 09:09:20|603.98|601.88|603.5|601.4|603.98|601.88|603.5|601.4|26
1733735370000|2024-12-09 09:09:30|603.49|601.39|603.06|600.96|603.49|601.39|603.06|600.96|23
1733735380000|2024-12-09 09:09:40|602.96|600.86|602.8|600.7|602.96|600.86|602.78|600.68|21
1733735390000|2024-12-09 09:09:50|602.87|600.77|602.93|600.83|602.93|600.83|602.85|600.75|7
1733735400000|2024-12-09 09:10:00|602.94|600.84|603.13|601.03|603.18|601.08|602.94|600.84|16
1733735410000|2024-12-09 09:10:10|603.12|601.02|603.18|601.08|603.38|601.28|603.12|601.02|18
1733735420000|2024-12-09 09:10:20|603.16|601.06|602.87|600.77|603.16|601.06|602.87|600.77|14
1733735430000|2024-12-09 09:10:30|602.86|600.76|602.71|600.61|602.88|600.78|602.71|600.61|10
1733735440000|2024-12-09 09:10:40|602.7|600.6|602.47|600.37|602.7|600.6|602.46|600.36|15
1733735450000|2024-12-09 09:10:50|602.46|600.36|602.67|600.57|602.67|600.57|602.46|600.36|12
1733735460000|2024-12-09 09:11:00|602.68|600.58|602.46|600.36|602.68|600.58|602.46|600.36|12
1733735470000|2024-12-09 09:11:10|602.45|600.35|602.44|600.34|602.49|600.39|602.41|600.31|14
1733735480000|2024-12-09 09:11:20|602.52|600.42|602.58|600.48|602.63|600.53|602.52|600.42|9
1733735490000|2024-12-09 09:11:30|602.57|600.47|603.15|601.05|603.15|601.05|602.56|600.46|14
1733735500000|2024-12-09 09:11:40|603.14|601.04|603.5|601.4|603.5|601.4|603.11|601.01|12
1733735510000|2024-12-09 09:11:50|603.49|601.39|603.97|601.87|603.98|601.88|603.47|601.37|14
1733735520000|2024-12-09 09:12:00|604.04|601.94|603.95|601.85|604.04|601.94|603.95|601.85|10
1733735530000|2024-12-09 09:12:10|603.94|601.84|603.91|601.81|603.94|601.84|603.81|601.71|7
1733735540000|2024-12-09 09:12:20|603.99|601.89|604.23|602.13|604.27|602.17|603.99|601.89|13
1733735550000|2024-12-09 09:12:30|604.22|602.12|604.19|602.09|604.22|602.12|604.19|602.09|4
1733735560000|2024-12-09 09:12:40|604.18|602.08|604.11|602.01|604.18|602.08|604|601.9|16
1733735570000|2024-12-09 09:12:50|604.1|602|604.51|602.41|604.53|602.43|604.1|602|12
1733735580000|2024-12-09 09:13:00|604.5|602.4|604.5|602.4|604.56|602.46|604.42|602.32|18
1733735590000|2024-12-09 09:13:10|604.49|602.39|604.39|602.29|604.49|602.39|604.39|602.29|11
1733735600000|2024-12-09 09:13:20|604.38|602.28|604.12|602.02|604.38|602.28|604.12|602.02|9
1733735610000|2024-12-09 09:13:30|604.11|602.01|604.08|601.98|604.11|602.01|604.07|601.97|6
1733735620000|2024-12-09 09:13:40|604.16|602.06|604.3|602.2|604.31|602.21|604.13|602.03|6
1733735630000|2024-12-09 09:13:50|604.29|602.19|604.88|602.78|604.89|602.79|604.28|602.18|15
1733735640000|2024-12-09 09:14:00|604.89|602.79|604.86|602.76|604.9|602.8|604.8|602.7|17
1733735650000|2024-12-09 09:14:10|604.87|602.77|604.85|602.75|604.87|602.77|604.84|602.74|9
1733735660000|2024-12-09 09:14:20|604.86|602.76|605.37|603.27|605.37|603.27|604.86|602.76|21
1733735670000|2024-12-09 09:14:30|605.38|603.28|605.35|603.25|605.39|603.29|605.35|603.25|7
1733735680000|2024-12-09 09:14:40|605.34|603.24|605.52|603.42|605.52|603.42|605.31|603.21|15
1733735690000|2024-12-09 09:14:50|605.53|603.43|605.83|603.73|605.83|603.73|605.53|603.43|15
1733735700000|2024-12-09 09:15:00|605.84|603.74|605.99|603.89|606.01|603.91|605.84|603.74|8
1733735710000|2024-12-09 09:15:10|605.98|603.88|605.54|603.44|605.98|603.88|605.54|603.44|22
1733735720000|2024-12-09 09:15:20|605.53|603.43|604.95|602.85|605.53|603.43|604.95|602.85|23
1733735730000|2024-12-09 09:15:30|604.93|602.83|604.32|602.22|604.93|602.83|604.32|602.22|23
1733735740000|2024-12-09 09:15:40|604.31|602.21|604.09|601.99|604.31|602.21|604.09|601.99|16
1733735750000|2024-12-09 09:15:50|604.08|601.98|603.75|601.65|604.08|601.98|603.75|601.65|16
1733735760000|2024-12-09 09:16:00|603.74|601.64|604.17|602.07|604.19|602.09|603.52|601.42|28
1733735770000|2024-12-09 09:16:10|604.34|602.24|604.44|602.34|604.47|602.37|604.34|602.24|11
1733735780000|2024-12-09 09:16:20|604.43|602.33|604.38|602.28|604.63|602.53|604.38|602.28|14
1733735790000|2024-12-09 09:16:30|604.37|602.27|604.69|602.59|604.7|602.6|604.37|602.27|19
1733735800000|2024-12-09 09:16:40|604.72|602.62|605.29|603.19|605.29|603.19|604.72|602.62|23
1733735810000|2024-12-09 09:16:50|605.3|603.2|605.57|603.47|605.61|603.51|605.3|603.2|10
1733735820000|2024-12-09 09:17:00|605.56|603.46|604.86|602.76|605.56|603.46|604.86|602.76|21
1733735830000|2024-12-09 09:17:10|604.85|602.75|604.15|602.05|604.86|602.76|604.15|602.05|19
1733735840000|2024-12-09 09:17:20|604.14|602.04|603.64|601.54|604.14|602.04|603.64|601.54|25
1733735850000|2024-12-09 09:17:30|603.62|601.52|603.89|601.79|603.92|601.82|603.58|601.48|19
1733735860000|2024-12-09 09:17:40|603.88|601.78|603.83|601.73|603.88|601.78|603.83|601.73|10
1733735870000|2024-12-09 09:17:50|603.88|601.78|604.2|602.1|604.21|602.11|603.88|601.78|13
1733735880000|2024-12-09 09:18:00|604.19|602.09|603.59|601.49|604.19|602.09|603.59|601.49|23
1733735890000|2024-12-09 09:18:10|603.58|601.48|603.95|601.85|603.96|601.86|603.51|601.41|19
1733735900000|2024-12-09 09:18:20|603.94|601.84|604.08|601.98|604.1|602|603.93|601.83|12
1733735910000|2024-12-09 09:18:30|604.07|601.97|603.96|601.86|604.1|602|603.96|601.86|10
1733735920000|2024-12-09 09:18:40|603.97|601.87|603.88|601.78|603.97|601.87|603.88|601.78|12
1733735930000|2024-12-09 09:18:50|603.93|601.83|604.24|602.14|604.25|602.15|603.93|601.83|15
1733735940000|2024-12-09 09:19:00|604.23|602.13|604.32|602.22|604.37|602.27|604.23|602.13|12
1733735950000|2024-12-09 09:19:10|604.31|602.21|603.64|601.54|604.34|602.24|603.64|601.54|15
1733735960000|2024-12-09 09:19:20|603.63|601.53|603.12|601.02|603.63|601.53|603.12|601.02|23
1733735970000|2024-12-09 09:19:30|603.08|600.98|602.47|600.37|603.08|600.98|602.47|600.37|15
1733735980000|2024-12-09 09:19:40|602.46|600.36|602.3|600.2|602.46|600.36|602.3|600.2|15
1733735990000|2024-12-09 09:19:50|602.29|600.19|602.19|600.09|602.29|600.19|602.17|600.07|20
1733736000000|2024-12-09 09:20:00|602.18|600.08|601.69|599.59|602.18|600.08|601.69|599.59|24
1733736010000|2024-12-09 09:20:10|601.68|599.58|602.03|599.93|602.1|600|601.68|599.58|20
1733736020000|2024-12-09 09:20:20|602.02|599.92|601.66|599.56|602.02|599.92|601.61|599.51|20
1733736030000|2024-12-09 09:20:30|601.65|599.55|601.49|599.39|601.65|599.55|601.49|599.39|14
1733736040000|2024-12-09 09:20:40|601.44|599.34|600.96|598.86|601.44|599.34|600.96|598.86|20
1733736050000|2024-12-09 09:20:50|600.86|598.76|600.23|598.13|600.86|598.76|600.23|598.13|22
1733736060000|2024-12-09 09:21:00|600.22|598.12|600.04|597.94|600.22|598.12|600.03|597.93|21
1733736070000|2024-12-09 09:21:10|600.07|597.97|599.76|597.66|600.2|598.1|599.76|597.66|18
1733736080000|2024-12-09 09:21:20|599.75|597.65|599.65|597.55|599.76|597.66|599.65|597.55|17
1733736090000|2024-12-09 09:21:30|599.64|597.54|599.49|597.39|599.64|597.54|599.44|597.34|25
1733736100000|2024-12-09 09:21:40|599.48|597.38|599.67|597.57|599.69|597.59|599.46|597.36|9
1733736110000|2024-12-09 09:21:50|599.66|597.56|599.19|597.09|599.66|597.56|599.17|597.07|25
1733736120000|2024-12-09 09:22:00|599.18|597.08|599.09|596.99|599.18|597.08|599.01|596.91|21
1733736130000|2024-12-09 09:22:10|599.08|596.98|599.43|597.33|599.44|597.34|599.08|596.98|17
1733736140000|2024-12-09 09:22:20|599.44|597.34|599.31|597.21|599.44|597.34|599.31|597.21|13
1733736150000|2024-12-09 09:22:30|599.3|597.2|599.5|597.4|599.5|597.4|599.26|597.16|10
1733736160000|2024-12-09 09:22:40|599.49|597.39|599.64|597.54|599.7|597.6|599.49|597.39|13
1733736170000|2024-12-09 09:22:50|599.65|597.55|599.7|597.6|599.71|597.61|599.65|597.55|12
1733736180000|2024-12-09 09:23:00|599.69|597.59|599.9|597.8|599.9|597.8|599.6|597.5|19
1733736190000|2024-12-09 09:23:10|599.89|597.79|600.27|598.17|600.49|598.39|599.89|597.79|22
1733736200000|2024-12-09 09:23:20|600.15|598.05|599.44|597.34|600.15|598.05|599.44|597.34|24
1733736210000|2024-12-09 09:23:30|599.42|597.32|598.59|596.49|599.42|597.32|598.59|596.49|25
1733736220000|2024-12-09 09:23:40|598.44|596.34|597.76|595.66|598.44|596.34|597.76|595.66|23
1733736230000|2024-12-09 09:23:50|597.64|595.54|597.43|595.33|597.64|595.54|597.35|595.25|29
1733736240000|2024-12-09 09:24:00|597.36|595.26|597.53|595.43|597.61|595.51|597.36|595.26|19
1733736250000|2024-12-09 09:24:10|597.54|595.44|597.63|595.53|597.64|595.54|597.47|595.37|16
1733736260000|2024-12-09 09:24:20|597.65|595.55|598.72|596.62|598.72|596.62|597.65|595.55|16
1733736270000|2024-12-09 09:24:30|598.71|596.61|599.31|597.21|599.31|597.21|598.7|596.6|19
1733736280000|2024-12-09 09:24:40|599.3|597.2|599.75|597.65|599.76|597.66|599.25|597.15|18
1733736290000|2024-12-09 09:24:50|599.76|597.66|599.58|597.48|599.83|597.73|599.58|597.48|16
1733736300000|2024-12-09 09:25:00|599.37|597.27|598.71|596.61|599.37|597.27|598.71|596.61|23
1733736310000|2024-12-09 09:25:10|598.69|596.59|598.46|596.36|598.69|596.59|598.46|596.36|19
1733736320000|2024-12-09 09:25:20|598.45|596.35|598.04|595.94|598.45|596.35|598.04|595.94|20
1733736330000|2024-12-09 09:25:30|598.03|595.93|597.81|595.71|598.03|595.93|597.81|595.71|20
1733736340000|2024-12-09 09:25:40|597.82|595.72|597.13|595.03|597.95|595.85|597.13|595.03|24
1733736350000|2024-12-09 09:25:50|597.19|595.09|597.34|595.24|597.46|595.36|597.18|595.08|17
1733736360000|2024-12-09 09:26:00|597.33|595.23|597.52|595.42|597.52|595.42|597.22|595.12|16
1733736370000|2024-12-09 09:26:10|597.51|595.41|597.23|595.13|597.51|595.41|597.23|595.13|23
1733736380000|2024-12-09 09:26:20|597.22|595.12|597.45|595.35|597.45|595.35|597.04|594.94|27
1733736390000|2024-12-09 09:26:30|597.44|595.34|597.2|595.1|597.44|595.34|597.2|595.1|25
1733736400000|2024-12-09 09:26:40|597.19|595.09|596.51|594.41|597.19|595.09|596.43|594.33|30
1733736410000|2024-12-09 09:26:50|596.43|594.33|596.35|594.25|596.43|594.33|596.31|594.21|17
1733736420000|2024-12-09 09:27:00|596.36|594.26|596.71|594.61|596.71|594.61|596.34|594.24|11
1733736430000|2024-12-09 09:27:10|596.78|594.68|597.13|595.03|597.18|595.08|596.78|594.68|20
1733736440000|2024-12-09 09:27:20|597.12|595.02|597.07|594.97|597.12|595.02|596.94|594.84|23
1733736450000|2024-12-09 09:27:30|597.06|594.96|596.84|594.74|597.06|594.96|596.84|594.74|12
1733736460000|2024-12-09 09:27:40|596.83|594.73|596.74|594.64|596.89|594.79|596.66|594.56|16
1733736470000|2024-12-09 09:27:50|596.73|594.63|596.5|594.4|596.73|594.63|596.5|594.4|10
1733736480000|2024-12-09 09:28:00|596.49|594.39|596.03|593.93|596.49|594.39|596.03|593.93|14
1733736490000|2024-12-09 09:28:10|596.02|593.92|595.66|593.56|596.02|593.92|595.34|593.24|17
1733736500000|2024-12-09 09:28:20|595.67|593.57|596.32|594.22|596.4|594.3|595.67|593.57|22
1733736510000|2024-12-09 09:28:30|596.31|594.21|596.27|594.17|596.38|594.28|596.27|594.17|14
1733736520000|2024-12-09 09:28:40|596.26|594.16|596.04|593.94|596.26|594.16|596.01|593.91|13
1733736530000|2024-12-09 09:28:50|596.03|593.93|595.95|593.85|596.03|593.93|595.95|593.85|11
1733736540000|2024-12-09 09:29:00|596|593.9|596.72|594.62|596.74|594.64|595.99|593.89|20
1733736550000|2024-12-09 09:29:10|596.71|594.61|596.43|594.33|596.71|594.61|596.43|594.33|18
1733736560000|2024-12-09 09:29:20|596.42|594.32|596.32|594.22|596.42|594.32|596.32|594.22|13
1733736570000|2024-12-09 09:29:30|596.24|594.14|596.26|594.16|596.38|594.28|596.23|594.13|13
1733736580000|2024-12-09 09:29:40|596.25|594.15|595.76|593.66|596.25|594.15|595.76|593.66|15
1733736590000|2024-12-09 09:29:50|595.75|593.65|595.48|593.38|595.75|593.65|595.48|593.38|16
1733736600000|2024-12-09 09:30:00|595.49|593.39|595.98|593.88|595.98|593.88|595.49|593.39|17
1733736610000|2024-12-09 09:30:10|595.97|593.87|596.78|594.68|596.79|594.69|595.93|593.83|19
1733736620000|2024-12-09 09:30:20|596.79|594.69|597.27|595.17|597.27|595.17|596.79|594.69|18
1733736630000|2024-12-09 09:30:30|597.41|595.31|598.2|596.1|598.2|596.1|597.41|595.31|19
1733736640000|2024-12-09 09:30:40|598.21|596.11|599.42|597.32|599.48|597.38|598.21|596.11|20
1733736650000|2024-12-09 09:30:50|599.41|597.31|599.31|597.21|599.41|597.31|599.25|597.15|18
1733736660000|2024-12-09 09:31:00|599.46|597.36|599.59|597.49|599.71|597.61|599.46|597.36|21
1733736670000|2024-12-09 09:31:10|599.58|597.48|598.61|596.51|599.67|597.57|598.61|596.51|23
1733736680000|2024-12-09 09:31:20|598.49|596.39|598.72|596.62|598.72|596.62|598.44|596.34|22
1733736690000|2024-12-09 09:31:30|598.73|596.63|598.45|596.35|598.85|596.75|598.42|596.32|27
1733736700000|2024-12-09 09:31:40|598.49|596.39|599.67|597.57|599.68|597.58|598.49|596.39|24
1733736710000|2024-12-09 09:31:50|599.66|597.56|599.5|597.4|599.67|597.57|599.5|597.4|13
1733736720000|2024-12-09 09:32:00|599.49|597.39|599.43|597.33|599.71|597.61|599.38|597.28|17
1733736730000|2024-12-09 09:32:10|599.42|597.32|599.45|597.35|599.46|597.36|599.41|597.31|13
1733736740000|2024-12-09 09:32:20|599.44|597.34|599.7|597.6|599.92|597.82|599.42|597.32|19
1733736750000|2024-12-09 09:32:30|599.69|597.59|599.97|597.87|600|597.9|599.58|597.48|23
1733736760000|2024-12-09 09:32:40|599.96|597.86|600.53|598.43|600.53|598.43|599.88|597.78|17
1733736770000|2024-12-09 09:32:50|600.54|598.44|601.5|599.4|601.51|599.41|600.54|598.44|19
1733736780000|2024-12-09 09:33:00|601.52|599.42|602.24|600.14|602.29|600.19|601.49|599.39|22
1733736790000|2024-12-09 09:33:10|602.23|600.13|601.85|599.75|602.23|600.13|601.81|599.71|27
1733736800000|2024-12-09 09:33:20|602.3|600.2|602.98|600.88|602.98|600.88|602.3|600.2|13
1733736810000|2024-12-09 09:33:30|602.99|600.89|602.42|600.32|602.99|600.89|602.42|600.32|17
1733736820000|2024-12-09 09:33:40|602.41|600.31|601.83|599.73|602.41|600.31|601.83|599.73|30
1733736830000|2024-12-09 09:33:50|601.81|599.71|601.52|599.42|601.81|599.71|601.52|599.42|28
1733736840000|2024-12-09 09:34:00|601.51|599.41|602.46|600.36|602.47|600.37|601.34|599.24|25
1733736850000|2024-12-09 09:34:10|602.44|600.34|602.3|600.2|602.45|600.35|602.3|600.2|17
1733736860000|2024-12-09 09:34:20|602.29|600.19|602.26|600.16|602.31|600.21|602.25|600.15|15
1733736870000|2024-12-09 09:34:30|602.25|600.15|602.14|600.04|602.26|600.16|602.12|600.02|10
1733736880000|2024-12-09 09:34:40|602.18|600.08|602.01|599.91|602.22|600.12|602|599.9|21
1733736890000|2024-12-09 09:34:50|602.02|599.92|601.98|599.88|602.02|599.92|601.98|599.88|13
1733736900000|2024-12-09 09:35:00|601.97|599.87|601.39|599.29|601.99|599.89|601.39|599.29|21
1733736910000|2024-12-09 09:35:10|601.38|599.28|601.14|599.04|601.38|599.28|601.1|599|24
1733736920000|2024-12-09 09:35:20|601.13|599.03|599.91|597.81|601.13|599.03|599.91|597.81|27
1733736930000|2024-12-09 09:35:30|599.93|597.83|599.94|597.84|600.3|598.2|599.89|597.79|19
1733736940000|2024-12-09 09:35:40|599.93|597.83|599.85|597.75|599.93|597.83|599.83|597.73|16
1733736950000|2024-12-09 09:35:50|600.2|598.1|599.81|597.71|600.2|598.1|599.81|597.71|13
1733736960000|2024-12-09 09:36:00|599.8|597.7|599.46|597.36|599.8|597.7|599.44|597.34|20
1733736970000|2024-12-09 09:36:10|599.45|597.35|598.99|596.89|599.45|597.35|598.99|596.89|20
1733736980000|2024-12-09 09:36:20|598.98|596.88|598.56|596.46|598.98|596.88|598.56|596.46|28
1733736990000|2024-12-09 09:36:30|598.54|596.44|597.3|595.2|598.54|596.44|597.3|595.2|18
1733737000000|2024-12-09 09:36:40|597.29|595.19|597.27|595.17|597.29|595.19|596.7|594.6|20
1733737010000|2024-12-09 09:36:50|597.12|595.02|597.15|595.05|597.19|595.09|597.12|595.02|14
1733737020000|2024-12-09 09:37:00|597.14|595.04|597.36|595.26|597.45|595.35|597.11|595.01|23
1733737030000|2024-12-09 09:37:10|597.35|595.25|597.71|595.61|597.82|595.72|597.29|595.19|26
1733737040000|2024-12-09 09:37:20|597.7|595.6|597.4|595.3|597.7|595.6|597.32|595.22|20
1733737050000|2024-12-09 09:37:30|597.39|595.29|597.07|594.97|597.39|595.29|597.07|594.97|25
1733737060000|2024-12-09 09:37:40|597.05|594.95|596.47|594.37|597.05|594.95|596.47|594.37|22
1733737070000|2024-12-09 09:37:50|596.46|594.36|595.91|593.81|596.46|594.36|595.91|593.81|26
1733737080000|2024-12-09 09:38:00|596.01|593.91|597.53|595.43|597.53|595.43|595.99|593.89|24
1733737090000|2024-12-09 09:38:10|597.63|595.53|598.39|596.29|598.43|596.33|597.52|595.42|26
1733737100000|2024-12-09 09:38:20|598.4|596.3|598.43|596.33|598.44|596.34|598.35|596.25|15
1733737110000|2024-12-09 09:38:30|598.48|596.38|598.65|596.55|598.67|596.57|598.48|596.38|20
1733737120000|2024-12-09 09:38:40|598.64|596.54|598.41|596.31|598.64|596.54|598.41|596.31|23
1733737130000|2024-12-09 09:38:50|598.4|596.3|598.4|596.3|598.43|596.33|598.29|596.19|17
1733737140000|2024-12-09 09:39:00|598.5|596.4|598.73|596.63|598.92|596.82|598.42|596.32|23
1733737150000|2024-12-09 09:39:10|598.74|596.64|599.2|597.1|599.21|597.11|598.72|596.62|12
1733737160000|2024-12-09 09:39:20|599.21|597.11|599.12|597.02|599.24|597.14|599.12|597.02|14
1733737170000|2024-12-09 09:39:30|599.11|597.01|598.65|596.55|599.11|597.01|598.65|596.55|21
1733737180000|2024-12-09 09:39:40|598.64|596.54|598.06|595.96|598.64|596.54|598.06|595.96|26
1733737190000|2024-12-09 09:39:50|598.05|595.95|597.77|595.67|598.05|595.95|597.77|595.67|25
1733737200000|2024-12-09 09:40:00|597.78|595.68|597.25|595.15|597.78|595.68|597.25|595.15|18
1733737210000|2024-12-09 09:40:10|597.24|595.14|596.81|594.71|597.24|595.14|596.81|594.71|30
1733737220000|2024-12-09 09:40:20|596.8|594.7|597.44|595.34|597.44|595.34|596.69|594.59|27
1733737230000|2024-12-09 09:40:30|597.45|595.35|597.76|595.66|597.76|595.66|597.43|595.33|18
1733737240000|2024-12-09 09:40:40|597.75|595.65|598.32|596.22|598.36|596.26|597.72|595.62|14
1733737250000|2024-12-09 09:40:50|598.33|596.23|598.79|596.69|598.79|596.69|598.33|596.23|20
1733737260000|2024-12-09 09:41:00|598.78|596.68|598.75|596.65|598.8|596.7|598.75|596.65|16
1733737270000|2024-12-09 09:41:10|598.74|596.64|598.48|596.38|598.74|596.64|598.48|596.38|19
1733737280000|2024-12-09 09:41:20|598.47|596.37|598.29|596.19|598.47|596.37|598.29|596.19|20
1733737290000|2024-12-09 09:41:30|598.28|596.18|598.43|596.33|598.47|596.37|598.21|596.11|15
1733737300000|2024-12-09 09:41:40|598.3|596.2|599.3|597.2|599.3|597.2|598.3|596.2|19
1733737310000|2024-12-09 09:41:50|599.31|597.21|599.74|597.64|599.83|597.73|599.31|597.21|22
1733737320000|2024-12-09 09:42:00|599.73|597.63|599.62|597.52|599.73|597.63|599.62|597.52|13
1733737330000|2024-12-09 09:42:10|599.89|597.79|599.39|597.29|599.89|597.79|599.39|597.29|19
1733737340000|2024-12-09 09:42:20|599.38|597.28|599.27|597.17|599.38|597.28|599.27|597.17|12
1733737350000|2024-12-09 09:42:30|599.26|597.16|598.79|596.69|599.26|597.16|598.79|596.69|27
1733737360000|2024-12-09 09:42:40|598.78|596.68|598.78|596.68|598.79|596.69|598.7|596.6|13
1733737370000|2024-12-09 09:42:50|598.79|596.69|598.35|596.25|598.79|596.69|598.35|596.25|21
1733737380000|2024-12-09 09:43:00|598.34|596.24|598.01|595.91|598.34|596.24|598.01|595.91|27
1733737390000|2024-12-09 09:43:10|597.91|595.81|597.76|595.66|597.91|595.81|597.76|595.66|18
1733737400000|2024-12-09 09:43:20|597.77|595.67|597.65|595.55|597.96|595.86|597.65|595.55|26
1733737410000|2024-12-09 09:43:30|597.64|595.54|597.96|595.86|597.96|595.86|597.64|595.54|18
1733737420000|2024-12-09 09:43:40|597.97|595.87|598.62|596.52|598.62|596.52|597.97|595.87|24
1733737430000|2024-12-09 09:43:50|598.63|596.53|599.26|597.16|599.32|597.22|598.63|596.53|27
1733737440000|2024-12-09 09:44:00|599.29|597.19|599.01|596.91|599.34|597.24|599.01|596.91|21
1733737450000|2024-12-09 09:44:10|599|596.9|598.84|596.74|599|596.9|598.81|596.71|17
1733737460000|2024-12-09 09:44:20|598.85|596.75|599.94|597.84|599.94|597.84|598.85|596.75|19
1733737470000|2024-12-09 09:44:30|600.08|597.98|599.95|597.85|600.08|597.98|599.95|597.85|16
1733737480000|2024-12-09 09:44:40|599.94|597.84|600.43|598.33|600.44|598.34|599.91|597.81|19
1733737490000|2024-12-09 09:44:50|600.47|598.37|600.46|598.36|600.55|598.45|600.46|598.36|11
1733737500000|2024-12-09 09:45:00|600.45|598.35|600.96|598.86|600.96|598.86|600.44|598.34|17
1733737510000|2024-12-09 09:45:10|601.26|599.16|601.55|599.45|601.7|599.6|601.25|599.15|21
1733737520000|2024-12-09 09:45:20|601.54|599.44|601.93|599.83|601.97|599.87|601.39|599.29|22
1733737530000|2024-12-09 09:45:30|601.92|599.82|602.09|599.99|602.11|600.01|601.91|599.81|15
1733737540000|2024-12-09 09:45:40|602.1|600|602.36|600.26|602.37|600.27|602.09|599.99|11
1733737550000|2024-12-09 09:45:50|602.47|600.37|602.67|600.57|602.73|600.63|602.42|600.32|15
1733737560000|2024-12-09 09:46:00|602.66|600.56|602.31|600.21|602.66|600.56|602.31|600.21|26
1733737570000|2024-12-09 09:46:10|602.3|600.2|602.15|600.05|602.31|600.21|602.15|600.05|19
1733737580000|2024-12-09 09:46:20|602.14|600.04|601.56|599.46|602.14|600.04|601.56|599.46|24
1733737590000|2024-12-09 09:46:30|601.55|599.45|601.11|599.01|601.55|599.45|601.11|599.01|24
1733737600000|2024-12-09 09:46:40|601.1|599|601.05|598.95|601.1|599|601.03|598.93|14
1733737610000|2024-12-09 09:46:50|601.06|598.96|601.13|599.03|601.14|599.04|601.01|598.91|9
1733737620000|2024-12-09 09:47:00|601.12|599.02|600.72|598.62|601.12|599.02|600.72|598.62|16
1733737630000|2024-12-09 09:47:10|600.71|598.61|600.3|598.2|600.71|598.61|600.3|598.2|25
1733737640000|2024-12-09 09:47:20|600.46|598.36|600.58|598.48|600.58|598.48|600.39|598.29|9
1733737650000|2024-12-09 09:47:30|600.56|598.46|600.53|598.43|600.57|598.47|600.53|598.43|10
1733737660000|2024-12-09 09:47:40|600.52|598.42|600.37|598.27|600.52|598.42|600.37|598.27|8
1733737670000|2024-12-09 09:47:50|600.36|598.26|600.29|598.19|600.36|598.26|600.29|598.19|10
1733737680000|2024-12-09 09:48:00|600.28|598.18|600.8|598.7|600.8|598.7|600.28|598.18|22
1733737690000|2024-12-09 09:48:10|600.89|598.79|601.62|599.52|601.62|599.52|600.89|598.79|15
1733737700000|2024-12-09 09:48:20|601.63|599.53|601.78|599.68|601.89|599.79|601.63|599.53|27
1733737710000|2024-12-09 09:48:30|601.77|599.67|601.69|599.59|601.77|599.67|601.69|599.59|9
1733737720000|2024-12-09 09:48:40|601.68|599.58|601.73|599.63|601.73|599.63|601.61|599.51|6
1733737730000|2024-12-09 09:48:50|601.74|599.64|602.06|599.96|602.06|599.96|601.74|599.64|14
1733737740000|2024-12-09 09:49:00|602.07|599.97|601.87|599.77|602.12|600.02|601.87|599.77|19
1733737750000|2024-12-09 09:49:10|601.78|599.68|601.35|599.25|601.78|599.68|601.35|599.25|24
1733737760000|2024-12-09 09:49:20|601.34|599.24|601.27|599.17|601.34|599.24|601.27|599.17|8
1733737770000|2024-12-09 09:49:30|601.26|599.16|600.87|598.77|601.26|599.16|600.87|598.77|15
1733737780000|2024-12-09 09:49:40|600.86|598.76|600.52|598.42|600.86|598.76|600.51|598.41|18
1733737790000|2024-12-09 09:49:50|600.51|598.41|601.22|599.12|601.23|599.13|600.5|598.4|20
1733737800000|2024-12-09 09:50:00|601.21|599.11|601.01|598.91|601.22|599.12|601|598.9|18
1733737810000|2024-12-09 09:50:10|601|598.9|601.03|598.93|601.03|598.93|600.96|598.86|7
1733737820000|2024-12-09 09:50:20|601.04|598.94|601.14|599.04|601.14|599.04|601.02|598.92|9
1733737830000|2024-12-09 09:50:30|601.15|599.05|601.69|599.59|601.69|599.59|601.15|599.05|15
1733737840000|2024-12-09 09:50:40|601.7|599.6|601.75|599.65|601.77|599.67|601.7|599.6|9
1733737850000|2024-12-09 09:50:50|601.74|599.64|601.44|599.34|601.75|599.65|601.43|599.33|11
1733737860000|2024-12-09 09:51:00|601.43|599.33|601.22|599.12|601.43|599.33|601.22|599.12|17
1733737870000|2024-12-09 09:51:10|601.21|599.11|602.24|600.14|602.24|600.14|601.19|599.09|14
1733737880000|2024-12-09 09:51:20|602.23|600.13|602.4|600.3|602.4|600.3|602.23|600.13|11
1733737890000|2024-12-09 09:51:30|602.41|600.31|602.03|599.93|602.43|600.33|602.03|599.93|13
1733737900000|2024-12-09 09:51:40|602.02|599.92|601.73|599.63|602.02|599.92|601.73|599.63|11
1733737910000|2024-12-09 09:51:50|601.72|599.62|601.62|599.52|601.72|599.62|601.6|599.5|15
1733737920000|2024-12-09 09:52:00|601.63|599.53|601.54|599.44|601.65|599.55|601.54|599.44|20
1733737930000|2024-12-09 09:52:10|601.53|599.43|601.72|599.62|601.72|599.62|601.5|599.4|8
1733737940000|2024-12-09 09:52:20|601.73|599.63|602.03|599.93|602.03|599.93|601.73|599.63|10
1733737950000|2024-12-09 09:52:30|602.02|599.92|602.25|600.15|602.26|600.16|602.02|599.92|16
1733737960000|2024-12-09 09:52:40|602.24|600.14|601.8|599.7|602.24|600.14|601.8|599.7|15
1733737970000|2024-12-09 09:52:50|601.79|599.69|601.31|599.21|601.79|599.69|601.31|599.21|26
1733737980000|2024-12-09 09:53:00|601.19|599.09|600.85|598.75|601.19|599.09|600.85|598.75|17
1733737990000|2024-12-09 09:53:10|600.86|598.76|600.71|598.61|600.86|598.76|600.71|598.61|14
1733738000000|2024-12-09 09:53:20|600.76|598.66|600.9|598.8|600.9|598.8|600.75|598.65|15
1733738010000|2024-12-09 09:53:30|600.91|598.81|601.5|599.4|601.83|599.73|600.91|598.81|18
1733738020000|2024-12-09 09:53:40|601.48|599.38|601.06|598.96|601.48|599.38|601.06|598.96|18
1733738030000|2024-12-09 09:53:50|601.07|598.97|600.9|598.8|601.07|598.97|600.88|598.78|14
1733738040000|2024-12-09 09:54:00|600.91|598.81|601.56|599.46|601.57|599.47|600.88|598.78|15
1733738050000|2024-12-09 09:54:10|601.55|599.45|601.69|599.59|601.79|599.69|601.54|599.44|17
1733738060000|2024-12-09 09:54:20|601.67|599.57|601.78|599.68|601.79|599.69|601.64|599.54|13
1733738070000|2024-12-09 09:54:30|601.79|599.69|601.61|599.51|601.79|599.69|601.61|599.51|8
1733738080000|2024-12-09 09:54:40|601.6|599.5|602.08|599.98|602.08|599.98|601.58|599.48|15
1733738090000|2024-12-09 09:54:50|602.09|599.99|602.38|600.28|602.39|600.29|602.09|599.99|22
1733738100000|2024-12-09 09:55:00|602.44|600.34|602.51|600.41|602.54|600.44|602.44|600.34|12
1733738110000|2024-12-09 09:55:10|602.52|600.42|602.33|600.23|602.53|600.43|602.33|600.23|12
1733738120000|2024-12-09 09:55:20|602.32|600.22|601.86|599.76|602.32|600.22|601.86|599.76|22
1733738130000|2024-12-09 09:55:30|601.76|599.66|601.68|599.58|601.76|599.66|601.68|599.58|8
1733738140000|2024-12-09 09:55:40|601.73|599.63|602.28|600.18|602.28|600.18|601.73|599.63|16
1733738150000|2024-12-09 09:55:50|602.29|600.19|602.3|600.2|602.31|600.21|602.28|600.18|12
1733738160000|2024-12-09 09:56:00|602.31|600.21|603.11|601.01|603.11|601.01|602.31|600.21|20
1733738170000|2024-12-09 09:56:10|603.12|601.02|603.36|601.26|603.7|601.6|603.11|601.01|25
1733738180000|2024-12-09 09:56:20|603.34|601.24|603.26|601.16|603.34|601.24|603.2|601.1|15
1733738190000|2024-12-09 09:56:30|603.27|601.17|604.01|601.91|604.01|601.91|603.27|601.17|16
1733738200000|2024-12-09 09:56:40|604.02|601.92|604.21|602.11|604.29|602.19|604.02|601.92|9
1733738210000|2024-12-09 09:56:50|604.34|602.24|604.5|602.4|604.5|602.4|604.34|602.24|12
1733738220000|2024-12-09 09:57:00|604.51|602.41|604.4|602.3|604.59|602.49|604.4|602.3|19
1733738230000|2024-12-09 09:57:10|604.39|602.29|604.36|602.26|604.39|602.29|604.36|602.26|6
1733738240000|2024-12-09 09:57:20|604.42|602.32|604.48|602.38|604.48|602.38|604.41|602.31|3
1733738250000|2024-12-09 09:57:30|604.62|602.52|604.83|602.73|604.83|602.73|604.61|602.51|17
1733738260000|2024-12-09 09:57:40|604.8|602.7|605.02|602.92|605.02|602.92|604.79|602.69|11
1733738270000|2024-12-09 09:57:50|605.03|602.93|605.15|603.05|605.2|603.1|605.03|602.93|12
1733738280000|2024-12-09 09:58:00|605.16|603.06|604.36|602.26|605.29|603.19|604.36|602.26|18
1733738290000|2024-12-09 09:58:10|604.34|602.24|603.86|601.76|604.36|602.26|603.86|601.76|21
1733738300000|2024-12-09 09:58:20|603.85|601.75|603.66|601.56|603.85|601.75|603.66|601.56|17
1733738310000|2024-12-09 09:58:30|603.65|601.55|603.58|601.48|603.65|601.55|603.57|601.47|12
1733738320000|2024-12-09 09:58:40|603.57|601.47|603.24|601.14|603.58|601.48|603.24|601.14|16
1733738330000|2024-12-09 09:58:50|603.23|601.13|603.13|601.03|603.23|601.13|603.13|601.03|9
1733738340000|2024-12-09 09:59:00|603.12|601.02|602.82|600.72|603.12|601.02|602.82|600.72|16
1733738350000|2024-12-09 09:59:10|602.81|600.71|602.61|600.51|602.81|600.71|602.61|600.51|10
1733738360000|2024-12-09 09:59:20|602.6|600.5|602.4|600.3|602.66|600.56|602.4|600.3|8
1733738370000|2024-12-09 09:59:30|602.39|600.29|602.31|600.21|602.39|600.29|602.31|600.21|9
1733738380000|2024-12-09 09:59:40|602.3|600.2|602.09|599.99|602.3|600.2|602.09|599.99|11
1733738390000|2024-12-09 09:59:50|602.08|599.98|601.94|599.84|602.08|599.98|601.94|599.84|6
1733738400000|2024-12-09 10:00:00|601.93|599.83|601.84|599.74|602.1|600|601.84|599.74|17
1733738410000|2024-12-09 10:00:10|601.83|599.73|601.88|599.78|601.91|599.81|601.8|599.7|10
1733738420000|2024-12-09 10:00:20|601.87|599.77|601.86|599.76|602.02|599.92|601.86|599.76|10
1733738430000|2024-12-09 10:00:30|601.85|599.75|601.78|599.68|601.85|599.75|601.78|599.68|8
1733738440000|2024-12-09 10:00:40|601.77|599.67|601.77|599.67|601.78|599.68|601.72|599.62|10
1733738450000|2024-12-09 10:00:50|601.76|599.66|601.84|599.74|601.86|599.76|601.76|599.66|7
1733738460000|2024-12-09 10:01:00|601.83|599.73|602.03|599.93|602.04|599.94|601.8|599.7|10
1733738470000|2024-12-09 10:01:10|602.06|599.96|602.26|600.16|602.26|600.16|602.06|599.96|12
1733738480000|2024-12-09 10:01:20|602.25|600.15|602.71|600.61|602.72|600.62|602.25|600.15|16
1733738490000|2024-12-09 10:01:30|602.72|600.62|602.72|600.62|602.82|600.72|602.68|600.58|18
1733738500000|2024-12-09 10:01:40|602.93|600.83|603.17|601.07|603.17|601.07|602.9|600.8|16
1733738510000|2024-12-09 10:01:50|603.16|601.06|603.31|601.21|603.38|601.28|603.15|601.05|16
1733738520000|2024-12-09 10:02:00|603.32|601.22|603.32|601.22|603.35|601.25|603.32|601.22|7
1733738530000|2024-12-09 10:02:10|603.31|601.21|603.04|600.94|603.32|601.22|603.04|600.94|15
1733738540000|2024-12-09 10:02:20|603.03|600.93|603.01|600.91|603.05|600.95|603|600.9|8
1733738550000|2024-12-09 10:02:30|603|600.9|603.05|600.95|603.05|600.95|602.96|600.86|6
1733738560000|2024-12-09 10:02:40|603.11|601.01|603.48|601.38|603.48|601.38|603.1|601|12
1733738570000|2024-12-09 10:02:50|603.49|601.39|603.81|601.71|603.81|601.71|603.49|601.39|18
1733738580000|2024-12-09 10:03:00|603.82|601.72|603.88|601.78|603.89|601.79|603.81|601.71|10
1733738590000|2024-12-09 10:03:10|603.87|601.77|603.94|601.84|603.94|601.84|603.85|601.75|10
1733738600000|2024-12-09 10:03:20|603.92|601.82|604.3|602.2|604.34|602.24|603.91|601.81|14
1733738610000|2024-12-09 10:03:30|604.29|602.19|604.41|602.31|604.41|602.31|604.28|602.18|19
1733738620000|2024-12-09 10:03:40|604.42|602.32|604.36|602.26|604.63|602.53|604.36|602.26|16
1733738630000|2024-12-09 10:03:50|604.35|602.25|604.33|602.23|604.35|602.25|604.33|602.23|3
1733738640000|2024-12-09 10:04:00|604.32|602.22|603.99|601.89|604.32|602.22|603.99|601.89|11
1733738650000|2024-12-09 10:04:10|603.98|601.88|604.72|602.62|604.74|602.64|603.98|601.88|20
1733738660000|2024-12-09 10:04:20|604.71|602.61|604.7|602.6|604.73|602.63|604.68|602.58|12
1733738670000|2024-12-09 10:04:30|604.77|602.67|605.85|603.75|605.85|603.75|604.77|602.67|8
1733738680000|2024-12-09 10:04:40|605.84|603.74|605.81|603.71|606.16|604.06|605.81|603.71|20
1733738690000|2024-12-09 10:04:50|605.79|603.69|605.68|603.58|605.79|603.69|605.67|603.57|15
1733738700000|2024-12-09 10:05:00|605.67|603.57|605.58|603.48|605.67|603.57|605.58|603.48|13
1733738710000|2024-12-09 10:05:10|605.76|603.66|605.26|603.16|605.76|603.66|605.26|603.16|13
1733738720000|2024-12-09 10:05:20|605.25|603.15|605.12|603.02|605.25|603.15|605.12|603.02|15
1733738730000|2024-12-09 10:05:30|605.11|603.01|604.99|602.89|605.11|603.01|604.98|602.88|17
1733738740000|2024-12-09 10:05:40|604.98|602.88|605.04|602.94|605.07|602.97|604.94|602.84|10
1733738750000|2024-12-09 10:05:50|605.05|602.95|605.05|602.95|605.09|602.99|605.01|602.91|11
1733738760000|2024-12-09 10:06:00|605.04|602.94|604.93|602.83|605.04|602.94|604.93|602.83|12
1733738770000|2024-12-09 10:06:10|604.99|602.89|605.92|603.82|605.92|603.82|604.99|602.89|18
1733738780000|2024-12-09 10:06:20|605.93|603.83|606.02|603.92|606.03|603.93|605.93|603.83|16
1733738790000|2024-12-09 10:06:30|606.01|603.91|605.65|603.55|606.01|603.91|605.65|603.55|14
1733738800000|2024-12-09 10:06:40|605.64|603.54|606.04|603.94|606.04|603.94|605.5|603.4|18
1733738810000|2024-12-09 10:06:50|606.05|603.95|606.46|604.36|606.47|604.37|606.05|603.95|16
1733738820000|2024-12-09 10:07:00|606.45|604.35|606.47|604.37|606.48|604.38|606.45|604.35|5
1733738830000|2024-12-09 10:07:10|606.48|604.38|606.45|604.35|606.48|604.38|606.45|604.35|8
1733738840000|2024-12-09 10:07:20|606.44|604.34|607.01|604.91|607.01|604.91|606.44|604.34|17
1733738850000|2024-12-09 10:07:30|607.02|604.92|608.14|606.04|608.15|606.05|607.02|604.92|20
1733738860000|2024-12-09 10:07:40|608.13|606.03|607.96|605.86|608.14|606.04|607.96|605.86|14
1733738870000|2024-12-09 10:07:50|607.97|605.87|608.33|606.23|608.33|606.23|607.96|605.86|18
1733738880000|2024-12-09 10:08:00|608.38|606.28|608.85|606.75|608.85|606.75|608.37|606.27|12
1733738890000|2024-12-09 10:08:10|608.84|606.74|609.23|607.13|609.24|607.14|608.84|606.74|12
1733738900000|2024-12-09 10:08:20|609.22|607.12|609.21|607.11|609.22|607.12|609.21|607.11|4
1733738910000|2024-12-09 10:08:30|609.2|607.1|609.15|607.05|609.2|607.1|609.15|607.05|6
1733738920000|2024-12-09 10:08:40|609.14|607.04|609.08|606.98|609.14|607.04|609.08|606.98|9
1733738930000|2024-12-09 10:08:50|609.07|606.97|609.01|606.91|609.07|606.97|609.01|606.91|7
1733738940000|2024-12-09 10:09:00|609|606.9|608.93|606.83|609|606.9|608.93|606.83|8
1733738950000|2024-12-09 10:09:10|608.92|606.82|608.88|606.78|608.92|606.82|608.88|606.78|7
1733738960000|2024-12-09 10:09:20|608.87|606.77|608.84|606.74|608.87|606.77|608.84|606.74|4
1733738970000|2024-12-09 10:09:30|608.83|606.73|608.44|606.34|608.83|606.73|608.44|606.34|5
1733738980000|2024-12-09 10:09:40|608.43|606.33|608.28|606.18|608.43|606.33|608.28|606.18|8
1733738990000|2024-12-09 10:09:50|608.3|606.2|608.52|606.42|608.55|606.45|608.28|606.18|9
1733739000000|2024-12-09 10:10:00|608.51|606.41|608.19|606.09|608.52|606.42|608.19|606.09|20
1733739010000|2024-12-09 10:10:10|608.07|605.97|608.07|605.97|608.07|605.97|608.02|605.92|12
1733739020000|2024-12-09 10:10:20|608.08|605.98|608.38|606.28|608.45|606.35|608.08|605.98|18
1733739030000|2024-12-09 10:10:30|608.58|606.48|608.54|606.44|608.76|606.66|608.54|606.44|17
1733739040000|2024-12-09 10:10:40|608.53|606.43|608.38|606.28|608.53|606.43|608.38|606.28|14
1733739050000|2024-12-09 10:10:50|608.39|606.29|608.11|606.01|608.39|606.29|608.11|606.01|10
1733739060000|2024-12-09 10:11:00|608|605.9|607.51|605.41|608.04|605.94|607.51|605.41|23
1733739070000|2024-12-09 10:11:10|607.5|605.4|607.06|604.96|607.5|605.4|607.06|604.96|22
1733739080000|2024-12-09 10:11:20|607.1|605|607.24|605.14|607.24|605.14|606.99|604.89|18
1733739090000|2024-12-09 10:11:30|607.23|605.13|607.54|605.44|607.54|605.44|607.14|605.04|21
1733739100000|2024-12-09 10:11:40|607.55|605.45|607.69|605.59|607.7|605.6|607.55|605.45|18
1733739110000|2024-12-09 10:11:50|607.74|605.64|608.25|606.15|608.25|606.15|607.74|605.64|21
1733739120000|2024-12-09 10:12:00|608.26|606.16|608.74|606.64|608.74|606.64|608.26|606.16|15
1733739130000|2024-12-09 10:12:10|608.75|606.65|608.89|606.79|608.92|606.82|608.75|606.65|14
1733739140000|2024-12-09 10:12:20|608.71|606.61|608.52|606.42|608.71|606.61|608.52|606.42|19
1733739150000|2024-12-09 10:12:30|608.51|606.41|608.13|606.03|608.51|606.41|608.13|606.03|13
1733739160000|2024-12-09 10:12:40|608.12|606.02|607.41|605.31|608.12|606.02|607.41|605.31|20
1733739170000|2024-12-09 10:12:50|607.4|605.3|607.34|605.24|607.4|605.3|607.34|605.24|16
1733739180000|2024-12-09 10:13:00|607.33|605.23|607.28|605.18|607.33|605.23|607.28|605.18|6
1733739190000|2024-12-09 10:13:10|607.27|605.17|607.1|605|607.27|605.17|607.08|604.98|12
1733739200000|2024-12-09 10:13:20|607.09|604.99|607.12|605.02|607.13|605.03|607.08|604.98|8
1733739210000|2024-12-09 10:13:30|607.11|605.01|607.08|604.98|607.12|605.02|607.08|604.98|10
1733739220000|2024-12-09 10:13:40|607.06|604.96|606.97|604.87|607.06|604.96|606.97|604.87|10
1733739230000|2024-12-09 10:13:50|606.96|604.86|607.13|605.03|607.15|605.05|606.96|604.86|9
1733739240000|2024-12-09 10:14:00|607.15|605.05|606.35|604.25|607.15|605.05|606.34|604.24|28
1733739250000|2024-12-09 10:14:10|606.32|604.22|605.73|603.63|606.32|604.22|605.73|603.63|16
1733739260000|2024-12-09 10:14:20|605.72|603.62|605.72|603.62|605.73|603.63|605.71|603.61|5
1733739270000|2024-12-09 10:14:30|605.71|603.61|605.79|603.69|605.79|603.69|605.71|603.61|7
1733739280000|2024-12-09 10:14:40|605.78|603.68|605.78|603.68|605.81|603.71|605.78|603.68|4
1733739290000|2024-12-09 10:14:50|605.77|603.67|605.99|603.89|606.01|603.91|605.77|603.67|10
1733739300000|2024-12-09 10:15:00|605.98|603.88|606.27|604.17|606.27|604.17|605.96|603.86|10
1733739310000|2024-12-09 10:15:10|606.17|604.07|606.42|604.32|606.54|604.44|606.17|604.07|19
1733739320000|2024-12-09 10:15:20|606.41|604.31|606.33|604.23|606.41|604.31|606.32|604.22|8
1733739330000|2024-12-09 10:15:30|606.34|604.24|606.76|604.66|606.76|604.66|606.33|604.23|10
1733739340000|2024-12-09 10:15:40|606.77|604.67|606.91|604.81|606.96|604.86|606.77|604.67|17
1733739350000|2024-12-09 10:15:50|606.9|604.8|606.84|604.74|606.9|604.8|606.84|604.74|9
1733739360000|2024-12-09 10:16:00|606.83|604.73|606.47|604.37|606.83|604.73|606.47|604.37|14
1733739370000|2024-12-09 10:16:10|606.46|604.36|606.1|604|606.46|604.36|606.1|604|18
1733739380000|2024-12-09 10:16:20|606.09|603.99|605.67|603.57|606.09|603.99|605.67|603.57|16
1733739390000|2024-12-09 10:16:30|605.66|603.56|605.57|603.47|605.66|603.56|605.57|603.47|9
1733739400000|2024-12-09 10:16:40|605.56|603.46|605.5|603.4|605.56|603.46|605.5|603.4|11
1733739410000|2024-12-09 10:16:50|605.34|603.24|605.14|603.04|605.34|603.24|605.09|602.99|17
1733739420000|2024-12-09 10:17:00|605.13|603.03|605.23|603.13|605.3|603.2|605.11|603.01|9
1733739430000|2024-12-09 10:17:10|605.22|603.12|605|602.9|605.27|603.17|605|602.9|20
1733739440000|2024-12-09 10:17:20|604.99|602.89|605.12|603.02|605.12|603.02|604.83|602.73|13
1733739450000|2024-12-09 10:17:30|605.13|603.03|605.27|603.17|605.27|603.17|605.13|603.03|13
1733739460000|2024-12-09 10:17:40|605.26|603.16|604.9|602.8|605.26|603.16|604.9|602.8|17
1733739470000|2024-12-09 10:17:50|604.89|602.79|604.7|602.6|604.89|602.79|604.7|602.6|13
1733739480000|2024-12-09 10:18:00|604.69|602.59|605.08|602.98|605.08|602.98|604.69|602.59|8
1733739490000|2024-12-09 10:18:10|605.09|602.99|604.87|602.77|605.17|603.07|604.87|602.77|12
1733739500000|2024-12-09 10:18:20|604.79|602.69|604.4|602.3|604.86|602.76|604.39|602.29|14
1733739510000|2024-12-09 10:18:30|604.39|602.29|604.33|602.23|604.39|602.29|604.33|602.23|11
1733739520000|2024-12-09 10:18:40|604.32|602.22|603.95|601.85|604.32|602.22|603.93|601.83|15
1733739530000|2024-12-09 10:18:50|603.94|601.84|603.61|601.51|603.94|601.84|603.61|601.51|16
1733739540000|2024-12-09 10:19:00|603.6|601.5|603.27|601.17|603.6|601.5|603.27|601.17|20
1733739550000|2024-12-09 10:19:10|603.26|601.16|603.35|601.25|603.35|601.25|603.2|601.1|10
1733739560000|2024-12-09 10:19:20|603.34|601.24|603.7|601.6|603.72|601.62|603.33|601.23|12
1733739570000|2024-12-09 10:19:30|603.69|601.59|603.6|601.5|603.71|601.61|603.6|601.5|13
1733739580000|2024-12-09 10:19:40|603.55|601.45|603.41|601.31|603.55|601.45|603.41|601.31|11
1733739590000|2024-12-09 10:19:50|603.4|601.3|603.17|601.07|603.4|601.3|603.17|601.07|12
1733739600000|2024-12-09 10:20:00|603.16|601.06|603.04|600.94|603.16|601.06|603.04|600.94|5
1733739610000|2024-12-09 10:20:10|603.03|600.93|602.48|600.38|603.03|600.93|602.48|600.38|19
1733739620000|2024-12-09 10:20:20|602.47|600.37|602.2|600.1|602.47|600.37|602.2|600.1|14
1733739630000|2024-12-09 10:20:30|602.19|600.09|602.1|600|602.19|600.09|602.1|600|14
1733739640000|2024-12-09 10:20:40|602.09|599.99|602.12|600.02|602.13|600.03|602.06|599.96|9
1733739650000|2024-12-09 10:20:50|602.11|600.01|601.62|599.52|602.11|600.01|601.62|599.52|19
1733739660000|2024-12-09 10:21:00|601.61|599.51|601.17|599.07|601.62|599.52|601.17|599.07|19
1733739670000|2024-12-09 10:21:10|601.16|599.06|600.81|598.71|601.16|599.06|600.81|598.71|20
1733739680000|2024-12-09 10:21:20|600.8|598.7|600.83|598.73|600.83|598.73|600.73|598.63|15
1733739690000|2024-12-09 10:21:30|600.84|598.74|600.87|598.77|600.9|598.8|600.84|598.74|12
1733739700000|2024-12-09 10:21:40|601|598.9|600.97|598.87|601|598.9|600.96|598.86|6
1733739710000|2024-12-09 10:21:50|600.98|598.88|601.8|599.7|601.82|599.72|600.98|598.88|22
1733739720000|2024-12-09 10:22:00|601.79|599.69|601.56|599.46|601.79|599.69|601.56|599.46|11
1733739730000|2024-12-09 10:22:10|601.44|599.34|601.41|599.31|601.44|599.34|601.4|599.3|8
1733739740000|2024-12-09 10:22:20|601.4|599.3|601.75|599.65|601.75|599.65|601.4|599.3|9
1733739750000|2024-12-09 10:22:30|601.76|599.66|601.85|599.75|601.85|599.75|601.76|599.66|9
1733739760000|2024-12-09 10:22:40|601.86|599.76|601.91|599.81|601.95|599.85|601.86|599.76|15
1733739770000|2024-12-09 10:22:50|601.9|599.8|602|599.9|602|599.9|601.89|599.79|9
1733739780000|2024-12-09 10:23:00|601.95|599.85|601.95|599.85|601.96|599.86|601.95|599.85|9
1733739790000|2024-12-09 10:23:10|601.94|599.84|601.55|599.45|601.94|599.84|601.55|599.45|12
1733739800000|2024-12-09 10:23:20|601.54|599.44|601.56|599.46|601.56|599.46|601.51|599.41|9
1733739810000|2024-12-09 10:23:30|601.55|599.45|601.53|599.43|601.55|599.45|601.53|599.43|3
1733739820000|2024-12-09 10:23:40|601.52|599.42|601.43|599.33|601.52|599.42|601.43|599.33|6
1733739830000|2024-12-09 10:23:50|601.36|599.26|600.94|598.84|601.36|599.26|600.94|598.84|16
1733739840000|2024-12-09 10:24:00|600.93|598.83|600.46|598.36|600.93|598.83|600.46|598.36|17
1733739850000|2024-12-09 10:24:10|600.47|598.37|601.08|598.98|601.14|599.04|600.47|598.37|22
1733739860000|2024-12-09 10:24:20|601.01|598.91|600.82|598.72|601.01|598.91|600.82|598.72|15
1733739870000|2024-12-09 10:24:30|600.81|598.71|600.77|598.67|600.81|598.71|600.77|598.67|7
1733739880000|2024-12-09 10:24:40|600.76|598.66|600.72|598.62|600.76|598.66|600.72|598.62|8
1733739890000|2024-12-09 10:24:50|600.71|598.61|600.68|598.58|600.71|598.61|600.68|598.58|4
1733739900000|2024-12-09 10:25:00|600.67|598.57|600.36|598.26|600.67|598.57|600.31|598.21|8
1733739910000|2024-12-09 10:25:10|600.39|598.29|600.38|598.28|600.4|598.3|600.38|598.28|7
1733739920000|2024-12-09 10:25:20|600.37|598.27|600.53|598.43|600.59|598.49|600.35|598.25|9
1733739930000|2024-12-09 10:25:30|600.54|598.44|600.6|598.5|600.62|598.52|600.53|598.43|11
1733739940000|2024-12-09 10:25:40|600.59|598.49|600.54|598.44|600.59|598.49|600.54|598.44|11
1733739950000|2024-12-09 10:25:50|600.53|598.43|600.36|598.26|600.54|598.44|600.35|598.25|11
1733739960000|2024-12-09 10:26:00|600.35|598.25|600.63|598.53|600.63|598.53|600.32|598.22|21
1733739970000|2024-12-09 10:26:10|600.64|598.54|601.06|598.96|601.06|598.96|600.64|598.54|17
1733739980000|2024-12-09 10:26:20|601.07|598.97|601.12|599.02|601.13|599.03|601.06|598.96|18
1733739990000|2024-12-09 10:26:30|601.13|599.03|600.87|598.77|601.13|599.03|600.87|598.77|14
1733740000000|2024-12-09 10:26:40|600.86|598.76|600.68|598.58|600.86|598.76|600.66|598.56|14
1733740010000|2024-12-09 10:26:50|600.69|598.59|600.81|598.71|600.84|598.74|600.67|598.57|15
1733740020000|2024-12-09 10:27:00|600.82|598.72|600.77|598.67|600.84|598.74|600.77|598.67|6
1733740030000|2024-12-09 10:27:10|600.78|598.68|600.59|598.49|600.78|598.68|600.59|598.49|7
1733740040000|2024-12-09 10:27:20|600.58|598.48|600.2|598.1|600.58|598.48|600.2|598.1|14
1733740050000|2024-12-09 10:27:30|600.21|598.11|599.43|597.33|600.21|598.11|599.43|597.33|26
1733740060000|2024-12-09 10:27:40|599.42|597.32|599.3|597.2|599.42|597.32|599.3|597.2|17
1733740070000|2024-12-09 10:27:50|599.31|597.21|599.27|597.17|599.33|597.23|599.27|597.17|6
1733740080000|2024-12-09 10:28:00|599.36|597.26|600.47|598.37|600.48|598.38|599.35|597.25|21
1733740090000|2024-12-09 10:28:10|600.48|598.38|600.51|598.41|600.51|598.41|600.48|598.38|16
1733740100000|2024-12-09 10:28:20|600.5|598.4|600.96|598.86|601.02|598.92|600.49|598.39|22
1733740110000|2024-12-09 10:28:30|601.05|598.95|600.75|598.65|601.05|598.95|600.75|598.65|19
1733740120000|2024-12-09 10:28:40|600.63|598.53|600.52|598.42|600.63|598.53|600.5|598.4|20
1733740130000|2024-12-09 10:28:50|600.53|598.43|600.69|598.59|600.69|598.59|600.53|598.43|13
1733740140000|2024-12-09 10:29:00|600.68|598.58|600.12|598.02|600.69|598.59|600.12|598.02|15
1733740150000|2024-12-09 10:29:10|600.11|598.01|599.58|597.48|600.11|598.01|599.55|597.45|21
1733740160000|2024-12-09 10:29:20|599.57|597.47|599.73|597.63|599.74|597.64|599.57|597.47|11
1733740170000|2024-12-09 10:29:30|599.74|597.64|599.67|597.57|599.75|597.65|599.67|597.57|10
1733740180000|2024-12-09 10:29:40|599.66|597.56|599.83|597.73|599.86|597.76|599.53|597.43|23
1733740190000|2024-12-09 10:29:50|599.82|597.72|600.12|598.02|600.12|598.02|599.82|597.72|15
1733740200000|2024-12-09 10:30:00|600.13|598.03|600.02|597.92|600.36|598.26|600.02|597.92|20
1733740210000|2024-12-09 10:30:10|600.03|597.93|600.05|597.95|600.06|597.96|599.95|597.85|14
1733740220000|2024-12-09 10:30:20|600.06|597.96|600.75|598.65|600.75|598.65|600.06|597.96|25
1733740230000|2024-12-09 10:30:30|600.74|598.64|601.26|599.16|601.26|599.16|600.74|598.64|17
1733740240000|2024-12-09 10:30:40|601.27|599.17|601.35|599.25|601.39|599.29|601.27|599.17|13
1733740250000|2024-12-09 10:30:50|601.34|599.24|601.2|599.1|601.34|599.24|601.18|599.08|8
1733740260000|2024-12-09 10:31:00|601.19|599.09|600.82|598.72|601.19|599.09|600.82|598.72|13
1733740270000|2024-12-09 10:31:10|600.81|598.71|601.21|599.11|601.21|599.11|600.8|598.7|22
1733740280000|2024-12-09 10:31:20|601.22|599.12|601.22|599.12|601.27|599.17|601.22|599.12|16
1733740290000|2024-12-09 10:31:30|600.99|598.89|601.35|599.25|601.38|599.28|600.93|598.83|19
1733740300000|2024-12-09 10:31:40|601.47|599.37|601.55|599.45|601.55|599.45|601.47|599.37|14
1733740310000|2024-12-09 10:31:50|601.56|599.46|600.95|598.85|601.56|599.46|600.95|598.85|23
1733740320000|2024-12-09 10:32:00|600.87|598.77|600.82|598.72|600.87|598.77|600.82|598.72|13
1733740330000|2024-12-09 10:32:10|600.97|598.87|600.7|598.6|600.97|598.87|600.7|598.6|14
1733740340000|2024-12-09 10:32:20|600.69|598.59|600.42|598.32|600.69|598.59|600.42|598.32|18
1733740350000|2024-12-09 10:32:30|600.41|598.31|600.33|598.23|600.41|598.31|600.33|598.23|8
1733740360000|2024-12-09 10:32:40|600.38|598.28|600.36|598.26|600.38|598.28|600.36|598.26|3
1733740370000|2024-12-09 10:32:50|600.24|598.14|600.07|597.97|600.24|598.14|600.07|597.97|9
1733740380000|2024-12-09 10:33:00|600.14|598.04|601.44|599.34|601.44|599.34|600.14|598.04|23
1733740390000|2024-12-09 10:33:10|601.45|599.35|601.46|599.36|601.46|599.36|601.43|599.33|8
1733740400000|2024-12-09 10:33:20|601.45|599.35|602.05|599.95|602.09|599.99|601.45|599.35|21
1733740410000|2024-12-09 10:33:30|602.11|600.01|602.19|600.09|602.19|600.09|602.11|600.01|5
1733740420000|2024-12-09 10:33:40|602.18|600.08|602.39|600.29|602.39|600.29|602.18|600.08|13
1733740430000|2024-12-09 10:33:50|602.4|600.3|603.28|601.18|603.28|601.18|602.4|600.3|22
1733740440000|2024-12-09 10:34:00|603.29|601.19|602.96|600.86|603.29|601.19|602.95|600.85|15
1733740450000|2024-12-09 10:34:10|602.76|600.66|602.6|600.5|602.82|600.72|602.6|600.5|15
1733740460000|2024-12-09 10:34:20|602.61|600.51|602.54|600.44|602.62|600.52|602.53|600.43|12
1733740470000|2024-12-09 10:34:30|602.53|600.43|602.6|600.5|602.64|600.54|602.53|600.43|10
1733740480000|2024-12-09 10:34:40|602.46|600.36|601.95|599.85|602.6|600.5|601.95|599.85|18
1733740490000|2024-12-09 10:34:50|601.94|599.84|601.87|599.77|601.94|599.84|601.85|599.75|12
1733740500000|2024-12-09 10:35:00|601.86|599.76|601.93|599.83|601.93|599.83|601.8|599.7|15
1733740510000|2024-12-09 10:35:10|601.94|599.84|602.08|599.98|602.09|599.99|601.94|599.84|9
1733740520000|2024-12-09 10:35:20|602.07|599.97|602.07|599.97|602.09|599.99|602.04|599.94|11
1733740530000|2024-12-09 10:35:30|602.06|599.96|601.93|599.83|602.06|599.96|601.93|599.83|8
1733740540000|2024-12-09 10:35:40|601.92|599.82|601.82|599.72|601.92|599.82|601.82|599.72|8
1733740550000|2024-12-09 10:35:50|601.77|599.67|601.39|599.29|601.77|599.67|601.39|599.29|20
1733740560000|2024-12-09 10:36:00|601.38|599.28|601.3|599.2|601.38|599.28|601.3|599.2|6
1733740570000|2024-12-09 10:36:10|601.28|599.18|601.51|599.41|601.6|599.5|601.27|599.17|14
1733740580000|2024-12-09 10:36:20|601.62|599.52|601.82|599.72|601.82|599.72|601.62|599.52|19
1733740590000|2024-12-09 10:36:30|601.89|599.79|602.13|600.03|602.15|600.05|601.88|599.78|10
1733740600000|2024-12-09 10:36:40|602.14|600.04|602.08|599.98|602.14|600.04|602.08|599.98|8
1733740610000|2024-12-09 10:36:50|602.07|599.97|602.22|600.12|602.23|600.13|602.07|599.97|11
1733740620000|2024-12-09 10:37:00|602.27|600.17|602.28|600.18|602.38|600.28|602.27|600.17|15
1733740630000|2024-12-09 10:37:10|602.27|600.17|602.83|600.73|602.83|600.73|602.26|600.16|10
1733740640000|2024-12-09 10:37:20|602.84|600.74|603.84|601.74|603.84|601.74|602.84|600.74|17
1733740650000|2024-12-09 10:37:30|603.87|601.77|603.84|601.74|603.93|601.83|603.84|601.74|14
1733740660000|2024-12-09 10:37:40|603.85|601.75|603.75|601.65|603.85|601.75|603.75|601.65|10
1733740670000|2024-12-09 10:37:50|603.74|601.64|603.62|601.52|603.74|601.64|603.61|601.51|7
1733740680000|2024-12-09 10:38:00|603.49|601.39|603.44|601.34|603.49|601.39|603.44|601.34|10
1733740690000|2024-12-09 10:38:10|603.45|601.35|603.51|601.41|603.53|601.43|603.45|601.35|10
1733740700000|2024-12-09 10:38:20|603.49|601.39|602.79|600.69|603.49|601.39|602.79|600.69|17
1733740710000|2024-12-09 10:38:30|602.78|600.68|602.85|600.75|602.85|600.75|602.78|600.68|13
1733740720000|2024-12-09 10:38:40|602.9|600.8|602.97|600.87|602.97|600.87|602.89|600.79|5
1733740730000|2024-12-09 10:38:50|602.98|600.88|602.99|600.89|603.02|600.92|602.98|600.88|11
1733740740000|2024-12-09 10:39:00|602.98|600.88|602.96|600.86|603|600.9|602.84|600.74|10
1733740750000|2024-12-09 10:39:10|602.97|600.87|603.78|601.68|603.78|601.68|602.97|600.87|18
1733740760000|2024-12-09 10:39:20|603.8|601.7|603.91|601.81|603.92|601.82|603.8|601.7|14
1733740770000|2024-12-09 10:39:30|603.9|601.8|603.88|601.78|603.93|601.83|603.88|601.78|13
1733740780000|2024-12-09 10:39:40|603.87|601.77|603.58|601.48|603.87|601.77|603.58|601.48|12
1733740790000|2024-12-09 10:39:50|603.59|601.49|603.47|601.37|603.59|601.49|603.47|601.37|9
1733740800000|2024-12-09 10:40:00|603.46|601.36|603.4|601.3|603.46|601.36|603.39|601.29|11
1733740810000|2024-12-09 10:40:10|603.45|601.35|603.54|601.44|603.59|601.49|603.45|601.35|17
1733740820000|2024-12-09 10:40:20|603.55|601.45|603.37|601.27|603.56|601.46|603.37|601.27|9
1733740830000|2024-12-09 10:40:30|603.36|601.26|603.12|601.02|603.36|601.26|603.12|601.02|7
1733740840000|2024-12-09 10:40:40|603.11|601.01|603.12|601.02|603.12|601.02|603.11|601.01|4
1733740850000|2024-12-09 10:40:50|603.11|601.01|603.08|600.98|603.11|601.01|603.08|600.98|6
1733740860000|2024-12-09 10:41:00|603.07|600.97|603.36|601.26|603.36|601.26|603.07|600.97|13
1733740870000|2024-12-09 10:41:10|603.42|601.32|603.41|601.31|603.44|601.34|603.41|601.31|9
1733740880000|2024-12-09 10:41:20|603.4|601.3|603.48|601.38|603.49|601.39|603.39|601.29|8
1733740890000|2024-12-09 10:41:30|603.47|601.37|603.5|601.4|603.51|601.41|603.45|601.35|6
1733740900000|2024-12-09 10:41:40|603.51|601.41|603.59|601.49|603.6|601.5|603.51|601.41|9
1733740910000|2024-12-09 10:41:50|603.58|601.48|603.39|601.29|603.58|601.48|603.37|601.27|13
1733740920000|2024-12-09 10:42:00|603.38|601.28|603.29|601.19|603.38|601.28|603.29|601.19|7
1733740930000|2024-12-09 10:42:10|603.28|601.18|602.92|600.82|603.28|601.18|602.91|600.81|16
1733740940000|2024-12-09 10:42:20|602.91|600.81|602.72|600.62|602.91|600.81|602.72|600.62|11
1733740950000|2024-12-09 10:42:30|602.71|600.61|602.44|600.34|602.71|600.61|602.42|600.32|20
1733740960000|2024-12-09 10:42:40|602.43|600.33|601.9|599.8|602.43|600.33|601.89|599.79|19
1733740970000|2024-12-09 10:42:50|601.89|599.79|601.68|599.58|601.89|599.79|601.68|599.58|17
1733740980000|2024-12-09 10:43:00|601.67|599.57|602.05|599.95|602.05|599.95|601.65|599.55|13
1733740990000|2024-12-09 10:43:10|602.06|599.96|602.08|599.98|602.08|599.98|602.04|599.94|13
1733741000000|2024-12-09 10:43:20|602.07|599.97|602.33|600.23|602.33|600.23|602.07|599.97|14
1733741010000|2024-12-09 10:43:30|602.32|600.22|602.32|600.22|602.37|600.27|602.31|600.21|12
1733741020000|2024-12-09 10:43:40|602.33|600.23|602.72|600.62|602.72|600.62|602.33|600.23|19
1733741030000|2024-12-09 10:43:50|602.71|600.61|603.02|600.92|603.02|600.92|602.71|600.61|14
1733741040000|2024-12-09 10:44:00|603.01|600.91|602.61|600.51|603.01|600.91|602.61|600.51|15
1733741050000|2024-12-09 10:44:10|602.6|600.5|602.47|600.37|602.6|600.5|602.46|600.36|10
1733741060000|2024-12-09 10:44:20|602.46|600.36|602.39|600.29|602.46|600.36|602.39|600.29|8
1733741070000|2024-12-09 10:44:30|602.29|600.19|602.24|600.14|602.29|600.19|602.24|600.14|6
1733741080000|2024-12-09 10:44:40|602.23|600.13|602.22|600.12|602.24|600.14|602.22|600.12|9
1733741090000|2024-12-09 10:44:50|602.21|600.11|602.12|600.02|602.21|600.11|602.12|600.02|6
1733741100000|2024-12-09 10:45:00|602.13|600.03|601.97|599.87|602.13|600.03|601.97|599.87|9
1733741110000|2024-12-09 10:45:10|601.96|599.86|601.35|599.25|601.96|599.86|601.35|599.25|18
1733741120000|2024-12-09 10:45:20|601.34|599.24|601.31|599.21|601.36|599.26|601.31|599.21|12
1733741130000|2024-12-09 10:45:30|601.3|599.2|601.57|599.47|601.59|599.49|601.27|599.17|22
1733741140000|2024-12-09 10:45:40|601.58|599.48|601.54|599.44|601.58|599.48|601.54|599.44|9
1733741150000|2024-12-09 10:45:50|601.53|599.43|601.3|599.2|601.53|599.43|601.3|599.2|7
1733741160000|2024-12-09 10:46:00|601.29|599.19|601.23|599.13|601.29|599.19|601.23|599.13|7
1733741170000|2024-12-09 10:46:10|601.22|599.12|601.17|599.07|601.22|599.12|601.17|599.07|6
1733741180000|2024-12-09 10:46:20|601.16|599.06|600.79|598.69|601.16|599.06|600.79|598.69|11
1733741190000|2024-12-09 10:46:30|600.78|598.68|600.49|598.39|600.78|598.68|600.48|598.38|14
1733741200000|2024-12-09 10:46:40|600.5|598.4|600.4|598.3|600.5|598.4|600.4|598.3|10
1733741210000|2024-12-09 10:46:50|600.39|598.29|599.91|597.81|600.39|598.29|599.91|597.81|21
1733741220000|2024-12-09 10:47:00|599.9|597.8|599.74|597.64|599.9|597.8|599.7|597.6|20
1733741230000|2024-12-09 10:47:10|599.75|597.65|599.99|597.89|600.03|597.93|599.75|597.65|19
1733741240000|2024-12-09 10:47:20|600|597.9|600.07|597.97|600.3|598.2|599.99|597.89|18
1733741250000|2024-12-09 10:47:30|600.06|597.96|599.99|597.89|600.06|597.96|599.98|597.88|12
1733741260000|2024-12-09 10:47:40|599.98|597.88|599.97|597.87|599.98|597.88|599.97|597.87|6
1733741270000|2024-12-09 10:47:50|599.96|597.86|599.67|597.57|599.98|597.88|599.67|597.57|10
1733741280000|2024-12-09 10:48:00|599.68|597.58|600.06|597.96|600.06|597.96|599.68|597.58|16
1733741290000|2024-12-09 10:48:10|600.07|597.97|600.27|598.17|600.27|598.17|600.07|597.97|15
1733741300000|2024-12-09 10:48:20|600.26|598.16|600.65|598.55|600.65|598.55|600.26|598.16|14
1733741310000|2024-12-09 10:48:30|600.66|598.56|600.74|598.64|600.74|598.64|600.61|598.51|16
1733741320000|2024-12-09 10:48:40|600.75|598.65|601.01|598.91|601.01|598.91|600.75|598.65|22
1733741330000|2024-12-09 10:48:50|601.02|598.92|601.06|598.96|601.06|598.96|601.02|598.92|9
1733741340000|2024-12-09 10:49:00|601.05|598.95|600.75|598.65|601.05|598.95|600.75|598.65|8
1733741350000|2024-12-09 10:49:10|600.74|598.64|600.71|598.61|600.74|598.64|600.7|598.6|6
1733741360000|2024-12-09 10:49:20|600.7|598.6|600.92|598.82|600.92|598.82|600.68|598.58|7
1733741370000|2024-12-09 10:49:30|600.93|598.83|601.61|599.51|601.62|599.52|600.93|598.83|17
1733741380000|2024-12-09 10:49:40|601.6|599.5|601.77|599.67|601.77|599.67|601.6|599.5|12
1733741390000|2024-12-09 10:49:50|601.78|599.68|602.19|600.09|602.21|600.11|601.78|599.68|28
1733741400000|2024-12-09 10:50:00|602.18|600.08|602.13|600.03|602.19|600.09|602.1|600|14
1733741410000|2024-12-09 10:50:10|602.14|600.04|602.34|600.24|602.34|600.24|602.14|600.04|8
1733741420000|2024-12-09 10:50:20|602.35|600.25|602.48|600.38|602.48|600.38|602.35|600.25|9
1733741430000|2024-12-09 10:50:30|602.49|600.39|603.06|600.96|603.06|600.96|602.49|600.39|23
1733741440000|2024-12-09 10:50:40|603.07|600.97|603.6|601.5|603.6|601.5|603.07|600.97|19
1733741450000|2024-12-09 10:50:50|603.61|601.51|603.63|601.53|603.63|601.53|603.61|601.51|13
1733741460000|2024-12-09 10:51:00|603.62|601.52|603.56|601.46|603.63|601.53|603.51|601.41|12
1733741470000|2024-12-09 10:51:10|603.55|601.45|603.34|601.24|603.55|601.45|603.34|601.24|10
1733741480000|2024-12-09 10:51:20|603.35|601.25|603.6|601.5|603.61|601.51|603.35|601.25|7
1733741490000|2024-12-09 10:51:30|603.59|601.49|603.66|601.56|603.67|601.57|603.54|601.44|13
1733741500000|2024-12-09 10:51:40|603.65|601.55|603.7|601.6|603.7|601.6|603.64|601.54|5
1733741510000|2024-12-09 10:51:50|603.71|601.61|603.63|601.53|603.72|601.62|603.63|601.53|14
1733741520000|2024-12-09 10:52:00|603.62|601.52|603.54|601.44|603.62|601.52|603.53|601.43|13
1733741530000|2024-12-09 10:52:10|603.53|601.43|603.44|601.34|603.53|601.43|603.44|601.34|6
1733741540000|2024-12-09 10:52:20|603.43|601.33|603.72|601.62|603.72|601.62|603.43|601.33|9
1733741550000|2024-12-09 10:52:30|603.73|601.63|604.02|601.92|604.02|601.92|603.73|601.63|12
1733741560000|2024-12-09 10:52:40|604.01|601.91|604.64|602.54|604.66|602.56|604.01|601.91|18
1733741570000|2024-12-09 10:52:50|604.63|602.53|604.55|602.45|604.63|602.53|604.55|602.45|5
1733741580000|2024-12-09 10:53:00|604.54|602.44|604.33|602.23|604.54|602.44|604.33|602.23|13
1733741590000|2024-12-09 10:53:10|604.34|602.24|604.44|602.34|604.47|602.37|604.33|602.23|15
1733741600000|2024-12-09 10:53:20|604.43|602.33|604.21|602.11|604.43|602.33|604.21|602.11|16
1733741610000|2024-12-09 10:53:30|604.2|602.1|604.18|602.08|604.2|602.1|604.18|602.08|3
1733741620000|2024-12-09 10:53:40|604.09|601.99|604|601.9|604.09|601.99|604|601.9|8
1733741630000|2024-12-09 10:53:50|604.04|601.94|604.49|602.39|604.5|602.4|604.03|601.93|14
1733741640000|2024-12-09 10:54:00|604.5|602.4|604.55|602.45|604.55|602.45|604.5|602.4|8
1733741650000|2024-12-09 10:54:10|604.54|602.44|604.49|602.39|604.54|602.44|604.49|602.39|8
1733741660000|2024-12-09 10:54:20|604.48|602.38|604.44|602.34|604.49|602.39|604.37|602.27|8
1733741670000|2024-12-09 10:54:30|604.43|602.33|604.57|602.47|604.6|602.5|604.43|602.33|19
1733741680000|2024-12-09 10:54:40|604.6|602.5|604.54|602.44|604.6|602.5|604.54|602.44|8
1733741690000|2024-12-09 10:54:50|604.55|602.45|604.56|602.46|604.56|602.46|604.55|602.45|2
1733741700000|2024-12-09 10:55:00|604.6|602.5|604.4|602.3|604.61|602.51|604.4|602.3|8
1733741710000|2024-12-09 10:55:10|604.39|602.29|604.29|602.19|604.41|602.31|604.29|602.19|9
1733741720000|2024-12-09 10:55:20|604.28|602.18|604.16|602.06|604.28|602.18|604.13|602.03|13
1733741730000|2024-12-09 10:55:30|604.17|602.07|604.12|602.02|604.17|602.07|604.12|602.02|8
1733741740000|2024-12-09 10:55:40|604.11|602.01|604.14|602.04|604.16|602.06|604.11|602.01|8
1733741750000|2024-12-09 10:55:50|604.32|602.22|604.49|602.39|604.5|602.4|604.32|602.22|10
1733741760000|2024-12-09 10:56:00|604.47|602.37|604.32|602.22|604.47|602.37|604.32|602.22|8
1733741770000|2024-12-09 10:56:10|604.28|602.18|604.25|602.15|604.28|602.18|604.25|602.15|6
1733741780000|2024-12-09 10:56:20|604.26|602.16|604.37|602.27|604.37|602.27|604.26|602.16|7
1733741790000|2024-12-09 10:56:30|604.38|602.28|604.76|602.66|604.76|602.66|604.38|602.28|11
1733741800000|2024-12-09 10:56:40|604.75|602.65|605.32|603.22|605.32|603.22|604.75|602.65|16
1733741810000|2024-12-09 10:56:50|605.33|603.23|605.34|603.24|605.37|603.27|605.33|603.23|8
1733741820000|2024-12-09 10:57:00|605.33|603.23|604.93|602.83|605.33|603.23|604.93|602.83|15
1733741830000|2024-12-09 10:57:10|604.92|602.82|604.86|602.76|604.92|602.82|604.86|602.76|9
1733741840000|2024-12-09 10:57:20|604.92|602.82|604.92|602.82|604.92|602.82|604.91|602.81|7
1733741850000|2024-12-09 10:57:30|604.91|602.81|604.72|602.62|604.91|602.81|604.72|602.62|9
1733741860000|2024-12-09 10:57:40|604.71|602.61|604.64|602.54|604.71|602.61|604.64|602.54|9
1733741870000|2024-12-09 10:57:50|604.59|602.49|604.43|602.33|604.59|602.49|604.43|602.33|7
1733741880000|2024-12-09 10:58:00|604.42|602.32|604.4|602.3|604.44|602.34|604.4|602.3|8
1733741890000|2024-12-09 10:58:10|604.37|602.27|604.52|602.42|604.52|602.42|604.36|602.26|14
1733741900000|2024-12-09 10:58:20|604.51|602.41|604.39|602.29|604.51|602.41|604.39|602.29|5
1733741910000|2024-12-09 10:58:30|604.31|602.21|604.34|602.24|604.34|602.24|604.3|602.2|6
1733741920000|2024-12-09 10:58:40|604.32|602.22|604.43|602.33|604.43|602.33|604.32|602.22|8
1733741930000|2024-12-09 10:58:50|604.44|602.34|604.38|602.28|604.44|602.34|604.38|602.28|7
1733741940000|2024-12-09 10:59:00|604.34|602.24|605.51|603.41|605.52|603.42|604.33|602.23|25
1733741950000|2024-12-09 10:59:10|605.52|603.42|605.5|603.4|605.55|603.45|605.5|603.4|8
1733741960000|2024-12-09 10:59:20|605.49|603.39|605.25|603.15|605.49|603.39|605.25|603.15|9
1733741970000|2024-12-09 10:59:30|605.24|603.14|604.96|602.86|605.24|603.14|604.96|602.86|10
1733741980000|2024-12-09 10:59:40|604.97|602.87|604.97|602.87|604.99|602.89|604.97|602.87|7
1733741990000|2024-12-09 10:59:50|604.98|602.88|604.98|602.88|604.98|602.88|604.96|602.86|12
1733742000000|2024-12-09 11:00:00|604.97|602.87|604.5|602.4|604.97|602.87|604.5|602.4|13
1733742010000|2024-12-09 11:00:10|604.49|602.39|604.28|602.18|604.49|602.39|604.28|602.18|15
1733742020000|2024-12-09 11:00:20|604.19|602.09|604.17|602.07|604.2|602.1|604.17|602.07|11
1733742030000|2024-12-09 11:00:30|604.16|602.06|604.28|602.18|604.3|602.2|604.15|602.05|12
1733742040000|2024-12-09 11:00:40|604.29|602.19|604.24|602.14|604.3|602.2|604.24|602.14|8
1733742050000|2024-12-09 11:00:50|604.23|602.13|604.02|601.92|604.23|602.13|603.98|601.88|10
1733742060000|2024-12-09 11:01:00|604.01|601.91|603.96|601.86|604.01|601.91|603.96|601.86|7
1733742070000|2024-12-09 11:01:10|603.95|601.85|603.77|601.67|603.95|601.85|603.77|601.67|7
1733742080000|2024-12-09 11:01:20|603.83|601.73|604.08|601.98|604.08|601.98|603.79|601.69|14
1733742090000|2024-12-09 11:01:30|604.06|601.96|603.84|601.74|604.08|601.98|603.84|601.74|17
1733742100000|2024-12-09 11:01:40|603.83|601.73|603.66|601.56|603.83|601.73|603.66|601.56|9
1733742110000|2024-12-09 11:01:50|603.65|601.55|603.58|601.48|603.65|601.55|603.58|601.48|11
1733742120000|2024-12-09 11:02:00|603.57|601.47|603.28|601.18|603.57|601.47|603.28|601.18|9
1733742130000|2024-12-09 11:02:10|603.27|601.17|603.23|601.13|603.27|601.17|603.23|601.13|9
1733742140000|2024-12-09 11:02:20|603.24|601.14|603.41|601.31|603.43|601.33|603.23|601.13|16
1733742150000|2024-12-09 11:02:30|603.4|601.3|603.19|601.09|603.4|601.3|603.19|601.09|13
1733742160000|2024-12-09 11:02:40|603.18|601.08|603.02|600.92|603.18|601.08|603.02|600.92|7
1733742170000|2024-12-09 11:02:50|603.01|600.91|602.96|600.86|603.01|600.91|602.96|600.86|8
1733742180000|2024-12-09 11:03:00|602.97|600.87|602.93|600.83|602.97|600.87|602.93|600.83|7
1733742190000|2024-12-09 11:03:10|602.94|600.84|603.12|601.02|603.12|601.02|602.94|600.84|12
1733742200000|2024-12-09 11:03:20|603.11|601.01|603.11|601.01|603.14|601.04|603.11|601.01|9
1733742210000|2024-12-09 11:03:30|603.12|601.02|603.02|600.92|603.12|601.02|603.02|600.92|6
1733742220000|2024-12-09 11:03:40|603.01|600.91|602.87|600.77|603.01|600.91|602.87|600.77|14
1733742230000|2024-12-09 11:03:50|602.86|600.76|603.13|601.03|603.13|601.03|602.85|600.75|3
1733742240000|2024-12-09 11:04:00|603.14|601.04|603.11|601.01|603.16|601.06|603.1|601|13
1733742250000|2024-12-09 11:04:10|603.1|601|602.93|600.83|603.1|601|602.93|600.83|11
1733742260000|2024-12-09 11:04:20|602.94|600.84|602.9|600.8|602.94|600.84|602.9|600.8|2
1733742270000|2024-12-09 11:04:30|602.88|600.78|602.82|600.72|602.88|600.78|602.82|600.72|5
1733742280000|2024-12-09 11:04:40|602.81|600.71|602.72|600.62|602.83|600.73|602.72|600.62|6
1733742290000|2024-12-09 11:04:50|602.71|600.61|602.57|600.47|602.71|600.61|602.57|600.47|7
1733742300000|2024-12-09 11:05:00|602.51|600.41|602.19|600.09|602.51|600.41|602.19|600.09|11
1733742310000|2024-12-09 11:05:10|602.18|600.08|601.99|599.89|602.18|600.08|601.99|599.89|18
1733742320000|2024-12-09 11:05:20|601.71|599.61|601.6|599.5|601.77|599.67|601.6|599.5|15
1733742330000|2024-12-09 11:05:30|601.59|599.49|601.51|599.41|601.59|599.49|601.51|599.41|9
1733742340000|2024-12-09 11:05:40|601.5|599.4|601.37|599.27|601.5|599.4|601.37|599.27|15
1733742350000|2024-12-09 11:05:50|601.36|599.26|601.12|599.02|601.36|599.26|601.12|599.02|13
1733742360000|2024-12-09 11:06:00|601.06|598.96|600.85|598.75|601.06|598.96|600.85|598.75|15
1733742370000|2024-12-09 11:06:10|600.84|598.74|600.88|598.78|600.88|598.78|600.79|598.69|11
1733742380000|2024-12-09 11:06:20|600.87|598.77|600.84|598.74|600.93|598.83|600.84|598.74|12
1733742390000|2024-12-09 11:06:30|600.83|598.73|600.75|598.65|600.83|598.73|600.75|598.65|8
1733742400000|2024-12-09 11:06:40|600.68|598.58|600.41|598.31|600.68|598.58|600.41|598.31|13
1733742410000|2024-12-09 11:06:50|600.4|598.3|600.44|598.34|600.44|598.34|600.38|598.28|5
1733742420000|2024-12-09 11:07:00|600.51|598.41|600.84|598.74|600.84|598.74|600.49|598.39|10
1733742430000|2024-12-09 11:07:10|600.83|598.73|600.92|598.82|600.98|598.88|600.83|598.73|14
1733742440000|2024-12-09 11:07:20|600.91|598.81|600.9|598.8|600.91|598.81|600.89|598.79|7
1733742450000|2024-12-09 11:07:30|601.18|599.08|601.31|599.21|601.34|599.24|601.18|599.08|14
1733742460000|2024-12-09 11:07:40|601.32|599.22|601.31|599.21|601.34|599.24|601.31|599.21|10
1733742470000|2024-12-09 11:07:50|601.3|599.2|601.21|599.11|601.36|599.26|601.21|599.11|11
1733742480000|2024-12-09 11:08:00|601.2|599.1|601.18|599.08|601.2|599.1|601.17|599.07|5
1733742490000|2024-12-09 11:08:10|601.19|599.09|600.89|598.79|601.19|599.09|600.89|598.79|10
1733742500000|2024-12-09 11:08:20|600.88|598.78|600.57|598.47|600.88|598.78|600.56|598.46|12
1733742510000|2024-12-09 11:08:30|600.56|598.46|600.52|598.42|600.57|598.47|600.52|598.42|12
1733742520000|2024-12-09 11:08:40|600.51|598.41|600.45|598.35|600.51|598.41|600.45|598.35|4
1733742530000|2024-12-09 11:08:50|600.44|598.34|600.32|598.22|600.44|598.34|600.31|598.21|7
1733742540000|2024-12-09 11:09:00|600.31|598.21|600.69|598.59|600.69|598.59|600.29|598.19|9
1733742550000|2024-12-09 11:09:10|600.7|598.6|601.05|598.95|601.1|599|600.7|598.6|18
1733742560000|2024-12-09 11:09:20|601.04|598.94|600.9|598.8|601.04|598.94|600.87|598.77|9
1733742570000|2024-12-09 11:09:30|600.89|598.79|600.7|598.6|600.89|598.79|600.7|598.6|11
1733742580000|2024-12-09 11:09:40|600.69|598.59|600.68|598.58|600.69|598.59|600.63|598.53|11
1733742590000|2024-12-09 11:09:50|600.69|598.59|600.83|598.73|600.86|598.76|600.69|598.59|10
1733742600000|2024-12-09 11:10:00|600.82|598.72|600.37|598.27|600.83|598.73|600.37|598.27|20
1733742610000|2024-12-09 11:10:10|600.36|598.26|599.82|597.72|600.36|598.26|599.81|597.71|24
1733742620000|2024-12-09 11:10:20|599.81|597.71|599.73|597.63|599.81|597.71|599.71|597.61|15
1733742630000|2024-12-09 11:10:30|599.72|597.62|599.58|597.48|599.74|597.64|599.57|597.47|13
1733742640000|2024-12-09 11:10:40|599.57|597.47|599.62|597.52|599.65|597.55|599.55|597.45|9
1733742650000|2024-12-09 11:10:50|599.61|597.51|599.61|597.51|599.66|597.56|599.6|597.5|6
1733742660000|2024-12-09 11:11:00|599.6|597.5|599.43|597.33|599.72|597.62|599.43|597.33|14
1733742670000|2024-12-09 11:11:10|599.37|597.27|599.2|597.1|599.37|597.27|599.2|597.1|10
1733742680000|2024-12-09 11:11:20|599.21|597.11|599.18|597.08|599.21|597.11|599.18|597.08|4
1733742690000|2024-12-09 11:11:30|599.17|597.07|599.24|597.14|599.24|597.14|599.16|597.06|8
1733742700000|2024-12-09 11:11:40|599.25|597.15|599.16|597.06|599.28|597.18|599.15|597.05|8
1733742710000|2024-12-09 11:11:50|599.15|597.05|598.99|596.89|599.15|597.05|598.99|596.89|9
1733742720000|2024-12-09 11:12:00|598.98|596.88|599.09|596.99|599.11|597.01|598.98|596.88|8
1733742730000|2024-12-09 11:12:10|599.1|597|599.14|597.04|599.14|597.04|599.09|596.99|4
1733742740000|2024-12-09 11:12:20|599.15|597.05|599.16|597.06|599.17|597.07|599.15|597.05|6
1733742750000|2024-12-09 11:12:30|599.37|597.27|599.42|597.32|599.42|597.32|599.3|597.2|16
1733742760000|2024-12-09 11:12:40|599.41|597.31|599.34|597.24|599.41|597.31|599.34|597.24|8
1733742770000|2024-12-09 11:12:50|599.33|597.23|599.21|597.11|599.33|597.23|599.21|597.11|4
1733742780000|2024-12-09 11:13:00|599.2|597.1|599.15|597.05|599.21|597.11|599.15|597.05|8
1733742790000|2024-12-09 11:13:10|598.96|596.86|599.33|597.23|599.33|597.23|598.95|596.85|14
1733742800000|2024-12-09 11:13:20|599.34|597.24|599.35|597.25|599.38|597.28|599.3|597.2|10
1733742810000|2024-12-09 11:13:30|599.41|597.31|599.41|597.31|599.41|597.31|599.35|597.25|11
1733742820000|2024-12-09 11:13:40|599.42|597.32|599.45|597.35|599.45|597.35|599.42|597.32|6
1733742830000|2024-12-09 11:13:50|599.46|597.36|599.48|597.38|599.49|597.39|599.46|597.36|5
1733742840000|2024-12-09 11:14:00|599.43|597.33|599.8|597.7|599.8|597.7|599.42|597.32|15
1733742850000|2024-12-09 11:14:10|599.9|597.8|600.53|598.43|600.53|598.43|599.9|597.8|18
1733742860000|2024-12-09 11:14:20|600.58|598.48|600.8|598.7|600.81|598.71|600.58|598.48|11
1733742870000|2024-12-09 11:14:30|600.81|598.71|600.8|598.7|600.81|598.71|600.8|598.7|2
1733742880000|2024-12-09 11:14:40|600.79|598.69|600.8|598.7|600.81|598.71|600.77|598.67|5
1733742890000|2024-12-09 11:14:50|600.79|598.69|600.77|598.67|600.79|598.69|600.77|598.67|5
1733742900000|2024-12-09 11:15:00|600.75|598.65|600.6|598.5|600.75|598.65|600.57|598.47|6
1733742910000|2024-12-09 11:15:10|600.61|598.51|600.35|598.25|600.63|598.53|600.35|598.25|14
1733742920000|2024-12-09 11:15:20|600.39|598.29|600.58|598.48|600.6|598.5|600.33|598.23|15
1733742930000|2024-12-09 11:15:30|600.57|598.47|600.5|598.4|600.57|598.47|600.5|598.4|9
1733742940000|2024-12-09 11:15:40|600.49|598.39|600.19|598.09|600.49|598.39|600.19|598.09|16
1733742950000|2024-12-09 11:15:50|600.1|598|599.98|597.88|600.1|598|599.98|597.88|12
1733742960000|2024-12-09 11:16:00|599.97|597.87|600.7|598.6|600.71|598.61|599.97|597.87|16
1733742970000|2024-12-09 11:16:10|600.83|598.73|600.93|598.83|600.95|598.85|600.83|598.73|11
1733742980000|2024-12-09 11:16:20|600.92|598.82|601.27|599.17|601.27|599.17|600.72|598.62|22
1733742990000|2024-12-09 11:16:30|601.37|599.27|602.05|599.95|602.05|599.95|601.37|599.27|20
1733743000000|2024-12-09 11:16:40|602.04|599.94|602.66|600.56|602.66|600.56|602.03|599.93|23
1733743010000|2024-12-09 11:16:50|602.67|600.57|603.03|600.93|603.15|601.05|602.67|600.57|16
1733743020000|2024-12-09 11:17:00|603.02|600.92|602.98|600.88|603.02|600.92|602.98|600.88|13
1733743030000|2024-12-09 11:17:10|602.97|600.87|602.54|600.44|602.97|600.87|602.54|600.44|18
1733743040000|2024-12-09 11:17:20|602.45|600.35|602.39|600.29|602.47|600.37|602.39|600.29|14
1733743050000|2024-12-09 11:17:30|602.38|600.28|602.35|600.25|602.38|600.28|602.33|600.23|10
1733743060000|2024-12-09 11:17:40|602.41|600.31|602.78|600.68|602.82|600.72|602.4|600.3|15
1733743070000|2024-12-09 11:17:50|602.81|600.71|602.69|600.59|602.83|600.73|602.69|600.59|11
1733743080000|2024-12-09 11:18:00|602.67|600.57|602.23|600.13|602.67|600.57|602.23|600.13|20
1733743090000|2024-12-09 11:18:10|602.22|600.12|602.33|600.23|602.36|600.26|602.18|600.08|17
1733743100000|2024-12-09 11:18:20|602.32|600.22|602.06|599.96|602.32|600.22|602.06|599.96|11
1733743110000|2024-12-09 11:18:30|602.05|599.95|601.99|599.89|602.05|599.95|601.99|599.89|7
1733743120000|2024-12-09 11:18:40|601.98|599.88|602.07|599.97|602.07|599.97|601.95|599.85|9
1733743130000|2024-12-09 11:18:50|602.06|599.96|602.27|600.17|602.33|600.23|602.04|599.94|20
1733743140000|2024-12-09 11:19:00|602.26|600.16|602.06|599.96|602.27|600.17|602.06|599.96|17
1733743150000|2024-12-09 11:19:10|601.95|599.85|601.55|599.45|601.95|599.85|601.55|599.45|18
1733743160000|2024-12-09 11:19:20|601.54|599.44|601.49|599.39|601.54|599.44|601.49|599.39|13
1733743170000|2024-12-09 11:19:30|601.48|599.38|601.34|599.24|601.48|599.38|601.3|599.2|9
1733743180000|2024-12-09 11:19:40|601.38|599.28|601.41|599.31|601.42|599.32|601.34|599.24|10
1733743190000|2024-12-09 11:19:50|601.42|599.32|601.47|599.37|601.47|599.37|601.42|599.32|7
1733743200000|2024-12-09 11:20:00|601.46|599.36|601.78|599.68|601.78|599.68|601.46|599.36|7
1733743210000|2024-12-09 11:20:10|601.77|599.67|602.47|600.37|602.47|600.37|601.77|599.67|21
1733743220000|2024-12-09 11:20:20|602.48|600.38|602.55|600.45|602.6|600.5|602.48|600.38|14
1733743230000|2024-12-09 11:20:30|602.56|600.46|602.54|600.44|602.57|600.47|602.54|600.44|7
1733743240000|2024-12-09 11:20:40|602.53|600.43|602.38|600.28|602.53|600.43|602.38|600.28|9
1733743250000|2024-12-09 11:20:50|602.37|600.27|602.24|600.14|602.38|600.28|602.24|600.14|7
1733743260000|2024-12-09 11:21:00|602.23|600.13|602.11|600.01|602.23|600.13|602.1|600|10
1733743270000|2024-12-09 11:21:10|602.1|600|602.14|600.04|602.14|600.04|602.07|599.97|13
1733743280000|2024-12-09 11:21:20|602.33|600.23|602.45|600.35|602.45|600.35|602.29|600.19|14
1733743290000|2024-12-09 11:21:30|602.46|600.36|602.43|600.33|602.56|600.46|602.43|600.33|12
1733743300000|2024-12-09 11:21:40|602.42|600.32|602.23|600.13|602.42|600.32|602.23|600.13|10
1733743310000|2024-12-09 11:21:50|602.22|600.12|602.18|600.08|602.22|600.12|602.18|600.08|9
1733743320000|2024-12-09 11:22:00|602.19|600.09|602.01|599.91|602.2|600.1|602.01|599.91|10
1733743330000|2024-12-09 11:22:10|601.96|599.86|601.63|599.53|601.96|599.86|601.63|599.53|16
1733743340000|2024-12-09 11:22:20|601.62|599.52|601.81|599.71|601.85|599.75|601.59|599.49|17
1733743350000|2024-12-09 11:22:30|601.8|599.7|601.76|599.66|601.8|599.7|601.76|599.66|5
1733743360000|2024-12-09 11:22:40|601.75|599.65|601.66|599.56|601.75|599.65|601.66|599.56|10
1733743370000|2024-12-09 11:22:50|601.67|599.57|601.46|599.36|601.67|599.57|601.46|599.36|11
1733743380000|2024-12-09 11:23:00|601.45|599.35|601.54|599.44|601.58|599.48|601.34|599.24|15
1733743390000|2024-12-09 11:23:10|601.53|599.43|601.46|599.36|601.53|599.43|601.46|599.36|15
1733743400000|2024-12-09 11:23:20|601.45|599.35|601.41|599.31|601.45|599.35|601.28|599.18|15
1733743410000|2024-12-09 11:23:30|601.42|599.32|601.52|599.42|601.55|599.45|601.42|599.32|8
1733743420000|2024-12-09 11:23:40|601.51|599.41|601.64|599.54|601.64|599.54|601.44|599.34|14
1733743430000|2024-12-09 11:23:50|601.65|599.55|601.49|599.39|601.65|599.55|601.49|599.39|5
1733743440000|2024-12-09 11:24:00|601.48|599.38|601.21|599.11|601.48|599.38|601.21|599.11|16
1733743450000|2024-12-09 11:24:10|601.2|599.1|600.92|598.82|601.2|599.1|600.92|598.82|18
1733743460000|2024-12-09 11:24:20|600.91|598.81|600.53|598.43|600.91|598.81|600.52|598.42|18
1733743470000|2024-12-09 11:24:30|600.52|598.42|600.44|598.34|600.52|598.42|600.43|598.33|15
1733743480000|2024-12-09 11:24:40|600.43|598.33|600.15|598.05|600.43|598.33|600.15|598.05|9
1733743490000|2024-12-09 11:24:50|600.06|597.96|599.87|597.77|600.09|597.99|599.87|597.77|13
1733743500000|2024-12-09 11:25:00|599.86|597.76|599.54|597.44|599.86|597.76|599.54|597.44|19
1733743510000|2024-12-09 11:25:10|599.4|597.3|599.51|597.41|599.58|597.48|599.36|597.26|18
1733743520000|2024-12-09 11:25:20|599.6|597.5|600.54|598.44|600.54|598.44|599.6|597.5|23
1733743530000|2024-12-09 11:25:30|600.58|598.48|600.79|598.69|600.81|598.71|600.58|598.48|13
1733743540000|2024-12-09 11:25:40|600.84|598.74|601.12|599.02|601.13|599.03|600.83|598.73|14
1733743550000|2024-12-09 11:25:50|601.11|599.01|601.53|599.43|601.53|599.43|601.08|598.98|16
1733743560000|2024-12-09 11:26:00|601.52|599.42|601.61|599.51|601.61|599.51|601.52|599.42|14
1733743570000|2024-12-09 11:26:10|601.63|599.53|602.13|600.03|602.13|600.03|601.62|599.52|19
1733743580000|2024-12-09 11:26:20|602.22|600.12|602.37|600.27|602.46|600.36|602.21|600.11|12
1733743590000|2024-12-09 11:26:30|602.36|600.26|602.41|600.31|602.42|600.32|602.35|600.25|15
1733743600000|2024-12-09 11:26:40|602.47|600.37|602.67|600.57|602.68|600.58|602.47|600.37|18
1733743610000|2024-12-09 11:26:50|602.68|600.58|602.68|600.58|602.7|600.6|602.64|600.54|9
1733743620000|2024-12-09 11:27:00|602.67|600.57|602.34|600.24|602.71|600.61|602.34|600.24|13
1733743630000|2024-12-09 11:27:10|602.33|600.23|602.01|599.91|602.38|600.28|602.01|599.91|17
1733743640000|2024-12-09 11:27:20|602|599.9|601.68|599.58|602|599.9|601.68|599.58|24
1733743650000|2024-12-09 11:27:30|601.66|599.56|601.48|599.38|601.66|599.56|601.39|599.29|19
1733743660000|2024-12-09 11:27:40|601.49|599.39|601.57|599.47|601.6|599.5|601.49|599.39|7
1733743670000|2024-12-09 11:27:50|601.56|599.46|601.28|599.18|601.56|599.46|601.28|599.18|18
1733743680000|2024-12-09 11:28:00|601.29|599.19|600.92|598.82|601.29|599.19|600.92|598.82|17
1733743690000|2024-12-09 11:28:10|600.93|598.83|601.01|598.91|601.01|598.91|600.91|598.81|11
1733743700000|2024-12-09 11:28:20|601.02|598.92|601.01|598.91|601.03|598.93|600.98|598.88|12
1733743710000|2024-12-09 11:28:30|601|598.9|600.84|598.74|601.01|598.91|600.84|598.74|8
1733743720000|2024-12-09 11:28:40|600.83|598.73|600.58|598.48|600.84|598.74|600.57|598.47|20
1733743730000|2024-12-09 11:28:50|600.59|598.49|600.58|598.48|600.59|598.49|600.55|598.45|9
1733743740000|2024-12-09 11:29:00|600.57|598.47|600.68|598.58|600.69|598.59|600.57|598.47|12
1733743750000|2024-12-09 11:29:10|600.69|598.59|600.37|598.27|600.69|598.59|600.37|598.27|15
1733743760000|2024-12-09 11:29:20|600.36|598.26|600.24|598.14|600.36|598.26|600.24|598.14|7
1733743770000|2024-12-09 11:29:30|600.23|598.13|600.06|597.96|600.23|598.13|600.06|597.96|15
1733743780000|2024-12-09 11:29:40|600.05|597.95|599.98|597.88|600.05|597.95|599.98|597.88|8
1733743790000|2024-12-09 11:29:50|599.97|597.87|599.86|597.76|599.97|597.87|599.86|597.76|6
1733743800000|2024-12-09 11:30:00|599.85|597.75|599.28|597.18|599.85|597.75|599.28|597.18|14
1733743810000|2024-12-09 11:30:10|599.27|597.17|598.7|596.6|599.27|597.17|598.69|596.59|18
1733743820000|2024-12-09 11:30:20|598.65|596.55|597.75|595.65|598.65|596.55|597.75|595.65|15
1733743830000|2024-12-09 11:30:30|597.68|595.58|597.78|595.68|597.78|595.68|597.66|595.56|14
1733743840000|2024-12-09 11:30:40|597.77|595.67|597.68|595.58|597.77|595.67|597.68|595.58|10
1733743850000|2024-12-09 11:30:50|597.7|595.6|597.64|595.54|597.7|595.6|597.64|595.54|9
1733743860000|2024-12-09 11:31:00|597.63|595.53|598.38|596.28|598.38|596.28|597.63|595.53|18
1733743870000|2024-12-09 11:31:10|598.47|596.37|599.3|597.2|599.31|597.21|598.41|596.31|23
1733743880000|2024-12-09 11:31:20|599.31|597.21|599.99|597.89|599.99|597.89|599.3|597.2|18
1733743890000|2024-12-09 11:31:30|599.96|597.86|600.03|597.93|600.16|598.06|599.96|597.86|16
1733743900000|2024-12-09 11:31:40|600.05|597.95|600.04|597.94|600.05|597.95|600.02|597.92|11
1733743910000|2024-12-09 11:31:50|600.03|597.93|600.21|598.11|600.21|598.11|600.03|597.93|10
1733743920000|2024-12-09 11:32:00|600.27|598.17|600.05|597.95|600.33|598.23|599.96|597.86|23
1733743930000|2024-12-09 11:32:10|600.12|598.02|600.18|598.08|600.29|598.19|600.12|598.02|18
1733743940000|2024-12-09 11:32:20|600.17|598.07|599.85|597.75|600.17|598.07|599.85|597.75|19
1733743950000|2024-12-09 11:32:30|599.84|597.74|599.83|597.73|599.9|597.8|599.7|597.6|14
1733743960000|2024-12-09 11:32:40|599.7|597.6|599.6|597.5|599.76|597.66|599.59|597.49|12
1733743970000|2024-12-09 11:32:50|599.59|597.49|599.63|597.53|599.63|597.53|599.56|597.46|8
1733743980000|2024-12-09 11:33:00|599.74|597.64|599.97|597.87|599.97|597.87|599.71|597.61|11
1733743990000|2024-12-09 11:33:10|599.98|597.88|600.86|598.76|600.86|598.76|599.97|597.87|24
1733744000000|2024-12-09 11:33:20|600.85|598.75|601.19|599.09|601.19|599.09|600.84|598.74|20
1733744010000|2024-12-09 11:33:30|601.28|599.18|600.96|598.86|601.29|599.19|600.96|598.86|16
1733744020000|2024-12-09 11:33:40|600.95|598.85|600.45|598.35|600.96|598.86|600.45|598.35|17
1733744030000|2024-12-09 11:33:50|600.5|598.4|601.06|598.96|601.06|598.96|600.5|598.4|21
1733744040000|2024-12-09 11:34:00|601.07|598.97|600.98|598.88|601.09|598.99|600.98|598.88|13
1733744050000|2024-12-09 11:34:10|600.97|598.87|600.96|598.86|600.98|598.88|600.94|598.84|9
1733744060000|2024-12-09 11:34:20|600.97|598.87|600.85|598.75|600.97|598.87|600.85|598.75|8
1733744070000|2024-12-09 11:34:30|600.84|598.74|600.96|598.86|600.98|598.88|600.84|598.74|11
1733744080000|2024-12-09 11:34:40|600.95|598.85|601.73|599.63|601.73|599.63|600.95|598.85|13
1733744090000|2024-12-09 11:34:50|601.74|599.64|601.44|599.34|601.89|599.79|601.44|599.34|18
1733744100000|2024-12-09 11:35:00|601.43|599.33|601.34|599.24|601.44|599.34|601.33|599.23|10
1733744110000|2024-12-09 11:35:10|601.39|599.29|602.11|600.01|602.12|600.02|601.38|599.28|15
1733744120000|2024-12-09 11:35:20|602.17|600.07|601.66|599.56|602.23|600.13|601.66|599.56|19
1733744130000|2024-12-09 11:35:30|601.64|599.54|601.14|599.04|601.69|599.59|601.14|599.04|21
1733744140000|2024-12-09 11:35:40|601.13|599.03|601.04|598.94|601.13|599.03|601.01|598.91|15
1733744150000|2024-12-09 11:35:50|601.03|598.93|601.03|598.93|601.04|598.94|601.03|598.93|5
1733744160000|2024-12-09 11:36:00|601.02|598.92|600.66|598.56|601.03|598.93|600.65|598.55|21
1733744170000|2024-12-09 11:36:10|600.65|598.55|600.63|598.53|600.7|598.6|600.63|598.53|10
1733744180000|2024-12-09 11:36:20|600.62|598.52|600.7|598.6|600.7|598.6|600.62|598.52|6
1733744190000|2024-12-09 11:36:30|600.55|598.45|600.35|598.25|600.55|598.45|600.35|598.25|13
1733744200000|2024-12-09 11:36:40|600.34|598.24|600.46|598.36|600.49|598.39|600.34|598.24|18
1733744210000|2024-12-09 11:36:50|600.45|598.35|600.53|598.43|600.53|598.43|600.26|598.16|16
1733744220000|2024-12-09 11:37:00|600.54|598.44|600.76|598.66|600.77|598.67|600.54|598.44|14
1733744230000|2024-12-09 11:37:10|600.65|598.55|600.1|598|600.65|598.55|600.09|597.99|23
1733744240000|2024-12-09 11:37:20|600.08|597.98|600.02|597.92|600.08|597.98|600.02|597.92|7
1733744250000|2024-12-09 11:37:30|600.01|597.91|599.79|597.69|600.01|597.91|599.79|597.69|9
1733744260000|2024-12-09 11:37:40|599.78|597.68|599.72|597.62|599.78|597.68|599.72|597.62|9
1733744270000|2024-12-09 11:37:50|599.71|597.61|599.64|597.54|599.71|597.61|599.64|597.54|4
1733744280000|2024-12-09 11:38:00|599.59|597.49|599.53|597.43|599.59|597.49|599.53|597.43|7
1733744290000|2024-12-09 11:38:10|599.38|597.28|599.22|597.12|599.38|597.28|599.2|597.1|13
1733744300000|2024-12-09 11:38:20|599.21|597.11|598.79|596.69|599.21|597.11|598.79|596.69|15
1733744310000|2024-12-09 11:38:30|598.8|596.7|598.64|596.54|598.83|596.73|598.64|596.54|22
1733744320000|2024-12-09 11:38:40|598.63|596.53|598.51|596.41|598.63|596.53|598.51|596.41|11
1733744330000|2024-12-09 11:38:50|598.5|596.4|598.14|596.04|598.5|596.4|598.14|596.04|17
1733744340000|2024-12-09 11:39:00|598.13|596.03|598.3|596.2|598.34|596.24|598.11|596.01|18
1733744350000|2024-12-09 11:39:10|598.31|596.21|598.52|596.42|598.53|596.43|598.28|596.18|19
1733744360000|2024-12-09 11:39:20|598.55|596.45|599.11|597.01|599.11|597.01|598.54|596.44|19
1733744370000|2024-12-09 11:39:30|599.08|596.98|598.68|596.58|599.08|596.98|598.65|596.55|23
1733744380000|2024-12-09 11:39:40|598.69|596.59|598.8|596.7|598.83|596.73|598.68|596.58|19
1733744390000|2024-12-09 11:39:50|598.81|596.71|599.2|597.1|599.2|597.1|598.81|596.71|14
1733744400000|2024-12-09 11:40:00|599.21|597.11|598.99|596.89|599.23|597.13|598.99|596.89|13
1733744410000|2024-12-09 11:40:10|598.98|596.88|598.77|596.67|598.98|596.88|598.77|596.67|16
1733744420000|2024-12-09 11:40:20|598.76|596.66|598.44|596.34|598.76|596.66|598.44|596.34|14
1733744430000|2024-12-09 11:40:30|598.43|596.33|598.13|596.03|598.43|596.33|598.13|596.03|10
1733744440000|2024-12-09 11:40:40|598.12|596.02|598.02|595.92|598.12|596.02|598.02|595.92|10
1733744450000|2024-12-09 11:40:50|598.01|595.91|597.46|595.36|598.01|595.91|597.46|595.36|22
1733744460000|2024-12-09 11:41:00|597.45|595.35|597.26|595.16|597.45|595.35|597.26|595.16|16
1733744470000|2024-12-09 11:41:10|597.24|595.14|596.91|594.81|597.24|595.14|596.91|594.81|13
1733744480000|2024-12-09 11:41:20|596.9|594.8|596.83|594.73|596.9|594.8|596.83|594.73|10
1733744490000|2024-12-09 11:41:30|596.82|594.72|596.51|594.41|596.82|594.72|596.51|594.41|11
1733744500000|2024-12-09 11:41:40|596.52|594.42|596.28|594.18|596.52|594.42|596.28|594.18|12
1733744510000|2024-12-09 11:41:50|596.22|594.12|595.98|593.88|596.22|594.12|595.98|593.88|14
1733744520000|2024-12-09 11:42:00|596.01|593.91|596.14|594.04|596.31|594.21|596.01|593.91|15
1733744530000|2024-12-09 11:42:10|596.13|594.03|595.95|593.85|596.13|594.03|595.95|593.85|14
1733744540000|2024-12-09 11:42:20|595.94|593.84|595.88|593.78|595.94|593.84|595.87|593.77|14
1733744550000|2024-12-09 11:42:30|595.89|593.79|595.93|593.83|595.93|593.83|595.88|593.78|7
1733744560000|2024-12-09 11:42:40|596.03|593.93|596.03|593.93|596.03|593.93|596.02|593.92|5
1733744570000|2024-12-09 11:42:50|596.04|593.94|595.9|593.8|596.05|593.95|595.9|593.8|10
1733744580000|2024-12-09 11:43:00|595.89|593.79|595.94|593.84|596.01|593.91|595.77|593.67|10
1733744590000|2024-12-09 11:43:10|595.95|593.85|596.02|593.92|596.06|593.96|595.94|593.84|19
1733744600000|2024-12-09 11:43:20|596.01|593.91|595.91|593.81|596.01|593.91|595.91|593.81|10
1733744610000|2024-12-09 11:43:30|595.9|593.8|596.37|594.27|596.38|594.28|595.9|593.8|9
1733744620000|2024-12-09 11:43:40|596.36|594.26|596.26|594.16|596.36|594.26|596.26|594.16|10
1733744630000|2024-12-09 11:43:50|596.25|594.15|596.22|594.12|596.25|594.15|596.22|594.12|8
1733744640000|2024-12-09 11:44:00|596.21|594.11|596.74|594.64|596.75|594.65|596.2|594.1|15
1733744650000|2024-12-09 11:44:10|596.73|594.63|596.79|594.69|596.81|594.71|596.73|594.63|10
1733744660000|2024-12-09 11:44:20|596.78|594.68|596.83|594.73|596.83|594.73|596.77|594.67|8
1733744670000|2024-12-09 11:44:30|596.92|594.82|596.85|594.75|596.92|594.82|596.85|594.75|8
1733744680000|2024-12-09 11:44:40|596.84|594.74|596.61|594.51|596.84|594.74|596.61|594.51|7
1733744690000|2024-12-09 11:44:50|596.6|594.5|596.55|594.45|596.6|594.5|596.55|594.45|11
1733744700000|2024-12-09 11:45:00|596.54|594.44|596.93|594.83|596.93|594.83|596.54|594.44|17
1733744710000|2024-12-09 11:45:10|596.94|594.84|597.15|595.05|597.16|595.06|596.94|594.84|15
1733744720000|2024-12-09 11:45:20|597.16|595.06|597|594.9|597.26|595.16|597|594.9|17
1733744730000|2024-12-09 11:45:30|596.91|594.81|595.69|593.59|596.91|594.81|595.69|593.59|25
1733744740000|2024-12-09 11:45:40|595.68|593.58|595.48|593.38|595.68|593.58|595.48|593.38|17
1733744750000|2024-12-09 11:45:50|595.43|593.33|595.29|593.19|595.43|593.33|595.24|593.14|18
1733744760000|2024-12-09 11:46:00|595.28|593.18|594.94|592.84|595.28|593.18|594.94|592.84|14
1733744770000|2024-12-09 11:46:10|594.89|592.79|593.29|591.19|594.89|592.79|593.23|591.13|20
1733744780000|2024-12-09 11:46:20|593.3|591.2|593.39|591.29|593.4|591.3|593.26|591.16|21
1733744790000|2024-12-09 11:46:30|593.38|591.28|593.75|591.65|593.77|591.67|593.38|591.28|16
1733744800000|2024-12-09 11:46:40|593.76|591.66|593.72|591.62|593.79|591.69|593.61|591.51|19
1733744810000|2024-12-09 11:46:50|593.73|591.63|593.63|591.53|593.77|591.67|593.63|591.53|11
1733744820000|2024-12-09 11:47:00|593.62|591.52|594.3|592.2|594.3|592.2|593.61|591.51|20
1733744830000|2024-12-09 11:47:10|594.33|592.23|593.88|591.78|594.33|592.23|593.88|591.78|21
1733744840000|2024-12-09 11:47:20|593.87|591.77|593.76|591.66|593.87|591.77|593.76|591.66|10
1733744850000|2024-12-09 11:47:30|593.77|591.67|593.26|591.16|593.77|591.67|593.26|591.16|21
1733744860000|2024-12-09 11:47:40|593.25|591.15|593.28|591.18|593.3|591.2|593.22|591.12|14
1733744870000|2024-12-09 11:47:50|593.21|591.11|593.36|591.26|593.36|591.26|593.2|591.1|7
1733744880000|2024-12-09 11:48:00|593.42|591.32|593.07|590.97|593.55|591.45|593.05|590.95|22
1733744890000|2024-12-09 11:48:10|593.06|590.96|592.69|590.59|593.07|590.97|592.69|590.59|25
1733744900000|2024-12-09 11:48:20|592.68|590.58|592.51|590.41|592.68|590.58|592.51|590.41|18
1733744910000|2024-12-09 11:48:30|592.5|590.4|592.39|590.29|592.5|590.4|592.39|590.29|12
1733744920000|2024-12-09 11:48:40|592.38|590.28|591.07|588.97|592.38|590.28|590.72|588.62|18
1733744930000|2024-12-09 11:48:50|590.86|588.76|591.29|589.19|591.29|589.19|590.84|588.74|21
1733744940000|2024-12-09 11:49:00|591.3|589.2|591.3|589.2|591.35|589.25|591.26|589.16|14
1733744950000|2024-12-09 11:49:10|591.31|589.21|591.64|589.54|591.65|589.55|591.29|589.19|14
1733744960000|2024-12-09 11:49:20|591.63|589.53|591.72|589.62|591.72|589.62|591.63|589.53|14
1733744970000|2024-12-09 11:49:30|591.73|589.63|591.4|589.3|591.73|589.63|591.3|589.2|15
1733744980000|2024-12-09 11:49:40|591.39|589.29|591.31|589.21|591.39|589.29|591.31|589.21|6
1733744990000|2024-12-09 11:49:50|591.24|589.14|591.1|589|591.24|589.14|591.1|589|6
1733745000000|2024-12-09 11:50:00|591.09|588.99|590.93|588.83|591.1|589|590.93|588.83|11
1733745010000|2024-12-09 11:50:10|590.91|588.81|590.75|588.65|590.92|588.82|590.73|588.63|15
1733745020000|2024-12-09 11:50:20|590.76|588.66|590.51|588.41|590.78|588.68|590.45|588.35|20
1733745030000|2024-12-09 11:50:30|590.5|588.4|590.73|588.63|590.73|588.63|590.5|588.4|11
1733745040000|2024-12-09 11:50:40|590.72|588.62|590.67|588.57|590.72|588.62|590.67|588.57|8
1733745050000|2024-12-09 11:50:50|590.52|588.42|590.58|588.48|590.58|588.48|590.49|588.39|11
1733745060000|2024-12-09 11:51:00|590.81|588.71|591.04|588.94|591.04|588.94|590.81|588.71|18
1733745070000|2024-12-09 11:51:10|591.05|588.95|590.72|588.62|591.08|588.98|590.72|588.62|16
1733745080000|2024-12-09 11:51:20|590.71|588.61|591.12|589.02|591.27|589.17|590.58|588.48|18
1733745090000|2024-12-09 11:51:30|591.13|589.03|591.12|589.02|591.13|589.03|591.11|589.01|4
1733745100000|2024-12-09 11:51:40|591.11|589.01|590.48|588.38|591.11|589.01|590.46|588.36|19
1733745110000|2024-12-09 11:51:50|590.49|588.39|590.98|588.88|590.98|588.88|590.49|588.39|13
1733745120000|2024-12-09 11:52:00|590.97|588.87|592.41|590.31|592.41|590.31|590.97|588.87|24
1733745130000|2024-12-09 11:52:10|592.42|590.32|592.72|590.62|592.76|590.66|592.42|590.32|17
1733745140000|2024-12-09 11:52:20|592.71|590.61|592.85|590.75|592.85|590.75|592.61|590.51|15
1733745150000|2024-12-09 11:52:30|592.86|590.76|592.36|590.26|592.87|590.77|592.36|590.26|25
1733745160000|2024-12-09 11:52:40|592.32|590.22|592.12|590.02|592.38|590.28|592.06|589.96|20
1733745170000|2024-12-09 11:52:50|592.13|590.03|592.86|590.76|592.86|590.76|592.13|590.03|25
1733745180000|2024-12-09 11:53:00|592.83|590.73|592.5|590.4|592.83|590.73|592.27|590.17|15
1733745190000|2024-12-09 11:53:10|592.51|590.41|593.66|591.56|593.67|591.57|592.51|590.41|20
1733745200000|2024-12-09 11:53:20|593.29|591.19|593.55|591.45|593.9|591.8|593.29|591.19|16
1733745210000|2024-12-09 11:53:30|593.56|591.46|594|591.9|594|591.9|593.56|591.46|17
1733745220000|2024-12-09 11:53:40|593.99|591.89|593.95|591.85|593.99|591.89|593.95|591.85|5
1733745230000|2024-12-09 11:53:50|593.94|591.84|594.43|592.33|594.43|592.33|593.94|591.84|17
1733745240000|2024-12-09 11:54:00|594.42|592.32|594.61|592.51|594.61|592.51|594.42|592.32|12
1733745250000|2024-12-09 11:54:10|594.6|592.5|593.87|591.77|594.61|592.51|593.87|591.77|25
1733745260000|2024-12-09 11:54:20|593.86|591.76|593.59|591.49|593.86|591.76|593.59|591.49|15
1733745270000|2024-12-09 11:54:30|593.58|591.48|593.56|591.46|593.58|591.48|593.56|591.46|3
1733745280000|2024-12-09 11:54:40|593.53|591.43|593.32|591.22|593.53|591.43|593.32|591.22|12
1733745290000|2024-12-09 11:54:50|593.31|591.21|593.18|591.08|593.31|591.21|593.18|591.08|9
1733745300000|2024-12-09 11:55:00|593.23|591.13|593.84|591.74|593.86|591.76|593.23|591.13|17
1733745310000|2024-12-09 11:55:10|593.89|591.79|593.81|591.71|593.89|591.79|593.81|591.71|10
1733745320000|2024-12-09 11:55:20|593.88|591.78|593.94|591.84|593.98|591.88|593.87|591.77|11
1733745330000|2024-12-09 11:55:30|593.93|591.83|593.91|591.81|593.93|591.83|593.91|591.81|9
1733745340000|2024-12-09 11:55:40|593.92|591.82|593.7|591.6|593.92|591.82|593.7|591.6|8
1733745350000|2024-12-09 11:55:50|593.69|591.59|593.46|591.36|593.69|591.59|593.46|591.36|11
1733745360000|2024-12-09 11:56:00|593.48|591.38|593.14|591.04|593.49|591.39|593.14|591.04|19
1733745370000|2024-12-09 11:56:10|593.15|591.05|592.84|590.74|593.15|591.05|592.84|590.74|14
1733745380000|2024-12-09 11:56:20|592.83|590.73|592.97|590.87|593.01|590.91|592.83|590.73|14
1733745390000|2024-12-09 11:56:30|592.96|590.86|593.36|591.26|593.36|591.26|592.96|590.86|14
1733745400000|2024-12-09 11:56:40|593.37|591.27|593.95|591.85|593.95|591.85|593.37|591.27|19
1733745410000|2024-12-09 11:56:50|593.96|591.86|594.07|591.97|594.07|591.97|593.96|591.86|10
1733745420000|2024-12-09 11:57:00|594.06|591.96|594.15|592.05|594.15|592.05|594.06|591.96|14
1733745430000|2024-12-09 11:57:10|594.25|592.15|594.05|591.95|594.25|592.15|593.99|591.89|12
1733745440000|2024-12-09 11:57:20|594.03|591.93|593.34|591.24|594.04|591.94|593.34|591.24|23
1733745450000|2024-12-09 11:57:30|593.33|591.23|592.4|590.3|593.33|591.23|592.4|590.3|27
1733745460000|2024-12-09 11:57:40|592.39|590.29|591.77|589.67|592.39|590.29|591.77|589.67|19
1733745470000|2024-12-09 11:57:50|591.76|589.66|591.05|588.95|591.76|589.66|591.05|588.95|23
1733745480000|2024-12-09 11:58:00|591.03|588.93|590.87|588.77|591.09|588.99|590.87|588.77|18
1733745490000|2024-12-09 11:58:10|590.79|588.69|590.24|588.14|590.8|588.7|590.24|588.14|23
1733745500000|2024-12-09 11:58:20|590.23|588.13|590.22|588.12|590.24|588.14|590.21|588.11|7
1733745510000|2024-12-09 11:58:30|590.21|588.11|589.94|587.84|590.21|588.11|589.93|587.83|11
1733745520000|2024-12-09 11:58:40|589.93|587.83|589.79|587.69|589.94|587.84|589.79|587.69|12
1733745530000|2024-12-09 11:58:50|589.78|587.68|589.73|587.63|589.78|587.68|589.73|587.63|9
1733745540000|2024-12-09 11:59:00|589.72|587.62|590.11|588.01|590.11|588.01|589.71|587.61|16
1733745550000|2024-12-09 11:59:10|590.25|588.15|590.97|588.87|590.97|588.87|590.25|588.15|20
1733745560000|2024-12-09 11:59:20|591.03|588.93|591.2|589.1|591.22|589.12|591.03|588.93|17
1733745570000|2024-12-09 11:59:30|591.19|589.09|591.21|589.11|591.22|589.12|591.07|588.97|20
1733745580000|2024-12-09 11:59:40|591.2|589.1|591.07|588.97|591.2|589.1|591.07|588.97|11
1733745590000|2024-12-09 11:59:50|591.06|588.96|591.05|588.95|591.06|588.96|591.05|588.95|4
1733745600000|2024-12-09 12:00:00|591.04|588.94|590.48|588.38|591.04|588.94|590.48|588.38|13
1733745610000|2024-12-09 12:00:10|590.47|588.37|590.58|588.48|590.58|588.48|590.02|587.92|22
1733745620000|2024-12-09 12:00:20|590.57|588.47|590.62|588.52|590.65|588.55|590.53|588.43|15
1733745630000|2024-12-09 12:00:30|590.63|588.53|590.59|588.49|590.66|588.56|590.59|588.49|15
1733745640000|2024-12-09 12:00:40|590.6|588.5|590.79|588.69|590.79|588.69|590.6|588.5|16
1733745650000|2024-12-09 12:00:50|590.81|588.71|590.67|588.57|590.82|588.72|590.64|588.54|13
1733745660000|2024-12-09 12:01:00|590.68|588.58|590.38|588.28|590.68|588.58|590.38|588.28|7
1733745670000|2024-12-09 12:01:10|590.37|588.27|590.08|587.98|590.37|588.27|590.08|587.98|16
1733745680000|2024-12-09 12:01:20|590.07|587.97|589.02|586.92|590.07|587.97|589.02|586.92|28
1733745690000|2024-12-09 12:01:30|589.01|586.91|588.73|586.63|589.01|586.91|588.73|586.63|25
1733745700000|2024-12-09 12:01:40|588.72|586.62|587.31|585.21|588.72|586.62|587.31|585.21|27
1733745710000|2024-12-09 12:01:50|587.32|585.22|588.55|586.45|588.55|586.45|587.32|585.22|15
1733745720000|2024-12-09 12:02:00|589.07|586.97|589.47|587.37|589.48|587.38|589.07|586.97|14
1733745730000|2024-12-09 12:02:10|589.46|587.36|589.47|587.37|589.5|587.4|589.42|587.32|17
1733745740000|2024-12-09 12:02:20|589.46|587.36|588.92|586.82|589.46|587.36|588.86|586.76|15
1733745750000|2024-12-09 12:02:30|588.94|586.84|589.37|587.27|589.37|587.27|588.89|586.79|17
1733745760000|2024-12-09 12:02:40|589.48|587.38|590.06|587.96|590.29|588.19|589.31|587.21|23
1733745770000|2024-12-09 12:02:50|590.05|587.95|590.14|588.04|590.19|588.09|589.95|587.85|24
1733745780000|2024-12-09 12:03:00|590.13|588.03|589.91|587.81|590.19|588.09|589.91|587.81|21
1733745790000|2024-12-09 12:03:10|589.81|587.71|590.28|588.18|590.51|588.41|589.81|587.71|21
1733745800000|2024-12-09 12:03:20|590.13|588.03|590.09|587.99|590.14|588.04|590.09|587.99|10
1733745810000|2024-12-09 12:03:30|590.08|587.98|589.93|587.83|590.09|587.99|589.93|587.83|21
1733745820000|2024-12-09 12:03:40|589.92|587.82|590.94|588.84|590.98|588.88|589.91|587.81|23
1733745830000|2024-12-09 12:03:50|590.95|588.85|591.56|589.46|591.65|589.55|590.95|588.85|24
1733745840000|2024-12-09 12:04:00|591.55|589.45|591.88|589.78|591.88|589.78|591.4|589.3|25
1733745850000|2024-12-09 12:04:10|591.87|589.77|591.83|589.73|591.88|589.78|591.81|589.71|15
1733745860000|2024-12-09 12:04:20|591.82|589.72|592.15|590.05|592.24|590.14|591.82|589.72|16
1733745870000|2024-12-09 12:04:30|592.14|590.04|592.48|590.38|592.48|590.38|592.13|590.03|19
1733745880000|2024-12-09 12:04:40|592.49|590.39|593.27|591.17|593.27|591.17|592.49|590.39|17
1733745890000|2024-12-09 12:04:50|593.28|591.18|593.77|591.67|593.77|591.67|593.28|591.18|20
1733745900000|2024-12-09 12:05:00|593.82|591.72|594.46|592.36|594.5|592.4|593.82|591.72|22
1733745910000|2024-12-09 12:05:10|594.44|592.34|595.19|593.09|595.2|593.1|594.44|592.34|22
1733745920000|2024-12-09 12:05:20|595.18|593.08|594.91|592.81|595.24|593.14|594.91|592.81|17
1733745930000|2024-12-09 12:05:30|594.9|592.8|594.77|592.67|594.92|592.82|594.75|592.65|22
1733745940000|2024-12-09 12:05:40|594.76|592.66|593.72|591.62|594.76|592.66|593.72|591.62|21
1733745950000|2024-12-09 12:05:50|593.63|591.53|592.59|590.49|593.63|591.53|592.59|590.49|19
1733745960000|2024-12-09 12:06:00|592.58|590.48|592.43|590.33|592.58|590.48|592.43|590.33|17
1733745970000|2024-12-09 12:06:10|592.51|590.41|593.05|590.95|593.05|590.95|592.51|590.41|17
1733745980000|2024-12-09 12:06:20|593.06|590.96|593.15|591.05|593.15|591.05|593.05|590.95|7
1733745990000|2024-12-09 12:06:30|593.16|591.06|593.83|591.73|593.83|591.73|593.16|591.06|18
1733746000000|2024-12-09 12:06:40|593.88|591.78|594.28|592.18|594.33|592.23|593.87|591.77|16
1733746010000|2024-12-09 12:06:50|594.25|592.15|594.18|592.08|594.25|592.15|594.18|592.08|8
1733746020000|2024-12-09 12:07:00|594.17|592.07|594.56|592.46|594.56|592.46|594.01|591.91|23
1733746030000|2024-12-09 12:07:10|594.57|592.47|594.76|592.66|594.76|592.66|594.54|592.44|16
1733746040000|2024-12-09 12:07:20|594.78|592.68|594.5|592.4|594.84|592.74|594.5|592.4|19
1733746050000|2024-12-09 12:07:30|594.49|592.39|594.6|592.5|594.6|592.5|594.41|592.31|14
1733746060000|2024-12-09 12:07:40|594.59|592.49|594.57|592.47|594.59|592.49|594.56|592.46|5
1733746070000|2024-12-09 12:07:50|594.62|592.52|595.53|593.43|595.53|593.43|594.61|592.51|25
1733746080000|2024-12-09 12:08:00|595.58|593.48|595.7|593.6|595.7|593.6|595.58|593.48|16
1733746090000|2024-12-09 12:08:10|595.71|593.61|595.88|593.78|596.01|593.91|595.71|593.61|12
1733746100000|2024-12-09 12:08:20|596.11|594.01|595.4|593.3|596.11|594.01|595.4|593.3|21
1733746110000|2024-12-09 12:08:30|595.39|593.29|595.36|593.26|595.39|593.29|595.34|593.24|14
1733746120000|2024-12-09 12:08:40|595.37|593.27|595.28|593.18|595.37|593.27|595.27|593.17|14
1733746130000|2024-12-09 12:08:50|595.27|593.17|595.44|593.34|595.44|593.34|595.27|593.17|8
1733746140000|2024-12-09 12:09:00|595.43|593.33|595.16|593.06|595.43|593.33|595.16|593.06|11
1733746150000|2024-12-09 12:09:10|595.15|593.05|594.97|592.87|595.15|593.05|594.94|592.84|19
1733746160000|2024-12-09 12:09:20|594.96|592.86|595.43|593.33|595.43|593.33|594.95|592.85|14
1733746170000|2024-12-09 12:09:30|595.5|593.4|595.94|593.84|595.94|593.84|595.5|593.4|21
1733746180000|2024-12-09 12:09:40|595.95|593.85|596.03|593.93|596.08|593.98|595.94|593.84|14
1733746190000|2024-12-09 12:09:50|596.02|593.92|595.45|593.35|596.02|593.92|595.45|593.35|29
1733746200000|2024-12-09 12:10:00|595.44|593.34|595.52|593.42|595.52|593.42|595.38|593.28|15
1733746210000|2024-12-09 12:10:10|595.51|593.41|595.66|593.56|595.72|593.62|595.51|593.41|15
1733746220000|2024-12-09 12:10:20|595.65|593.55|596.01|593.91|596.01|593.91|595.65|593.55|19
1733746230000|2024-12-09 12:10:30|596|593.9|595.45|593.35|596|593.9|595.45|593.35|18
1733746240000|2024-12-09 12:10:40|595.44|593.34|595.35|593.25|595.44|593.34|595.35|593.25|22
1733746250000|2024-12-09 12:10:50|595.34|593.24|595.1|593|595.34|593.24|595.1|593|15
1733746260000|2024-12-09 12:11:00|595.09|592.99|594.81|592.71|595.09|592.99|594.8|592.7|22
1733746270000|2024-12-09 12:11:10|594.8|592.7|594.7|592.6|594.87|592.77|594.7|592.6|13
1733746280000|2024-12-09 12:11:20|594.6|592.5|594.33|592.23|594.6|592.5|594.33|592.23|18
1733746290000|2024-12-09 12:11:30|594.32|592.22|594.49|592.39|594.54|592.44|594.3|592.2|8
1733746300000|2024-12-09 12:11:40|594.54|592.44|595.16|593.06|595.16|593.06|594.54|592.44|18
1733746310000|2024-12-09 12:11:50|595.15|593.05|595.27|593.17|595.3|593.2|595.1|593|13
1733746320000|2024-12-09 12:12:00|595.26|593.16|594.85|592.75|595.27|593.17|594.85|592.75|22
1733746330000|2024-12-09 12:12:10|594.84|592.74|594.81|592.71|594.84|592.74|594.81|592.71|6
1733746340000|2024-12-09 12:12:20|594.8|592.7|594.73|592.63|594.8|592.7|594.73|592.63|10
1733746350000|2024-12-09 12:12:30|594.72|592.62|594.73|592.63|594.75|592.65|594.7|592.6|8
1733746360000|2024-12-09 12:12:40|594.83|592.73|595.19|593.09|595.19|593.09|594.83|592.73|10
1733746370000|2024-12-09 12:12:50|595.18|593.08|595.13|593.03|595.19|593.09|595.12|593.02|12
1733746380000|2024-12-09 12:13:00|595.14|593.04|594.8|592.7|595.15|593.05|594.8|592.7|13
1733746390000|2024-12-09 12:13:10|594.79|592.69|594.49|592.39|594.79|592.69|594.46|592.36|21
1733746400000|2024-12-09 12:13:20|594.5|592.4|594.53|592.43|594.6|592.5|594.5|592.4|15
1733746410000|2024-12-09 12:13:30|594.52|592.42|594.23|592.13|594.52|592.42|594.23|592.13|15
1733746420000|2024-12-09 12:13:40|594.22|592.12|594.23|592.13|594.32|592.22|594.22|592.12|11
1733746430000|2024-12-09 12:13:50|594.22|592.12|594.17|592.07|594.22|592.12|594.17|592.07|6
1733746440000|2024-12-09 12:14:00|594.43|592.33|594.49|592.39|594.54|592.44|594.4|592.3|15
1733746450000|2024-12-09 12:14:10|594.5|592.4|594.42|592.32|594.52|592.42|594.42|592.32|13
1733746460000|2024-12-09 12:14:20|594.41|592.31|593.87|591.77|594.41|592.31|593.87|591.77|21
1733746470000|2024-12-09 12:14:30|593.86|591.76|593.72|591.62|593.86|591.76|593.72|591.62|17
1733746480000|2024-12-09 12:14:40|593.71|591.61|593.57|591.47|593.71|591.61|593.57|591.47|17
1733746490000|2024-12-09 12:14:50|593.56|591.46|593.38|591.28|593.56|591.46|593.38|591.28|16
1733746500000|2024-12-09 12:15:00|593.37|591.27|593.68|591.58|593.75|591.65|593.35|591.25|11
1733746510000|2024-12-09 12:15:10|593.66|591.56|593.47|591.37|593.67|591.57|593.47|591.37|17
1733746520000|2024-12-09 12:15:20|593.46|591.36|593.4|591.3|593.46|591.36|593.4|591.3|9
1733746530000|2024-12-09 12:15:30|593.39|591.29|593.58|591.48|593.6|591.5|593.36|591.26|12
1733746540000|2024-12-09 12:15:40|593.61|591.51|593.6|591.5|593.67|591.57|593.6|591.5|11
1733746550000|2024-12-09 12:15:50|593.59|591.49|593.25|591.15|593.59|591.49|593.25|591.15|18
1733746560000|2024-12-09 12:16:00|593.23|591.13|592.86|590.76|593.23|591.13|592.86|590.76|21
1733746570000|2024-12-09 12:16:10|592.88|590.78|592.55|590.45|592.88|590.78|592.55|590.45|13
1733746580000|2024-12-09 12:16:20|592.54|590.44|592.2|590.1|592.54|590.44|592.16|590.06|25
1733746590000|2024-12-09 12:16:30|592.19|590.09|592.17|590.07|592.2|590.1|592.16|590.06|11
1733746600000|2024-12-09 12:16:40|592.16|590.06|592.45|590.35|592.45|590.35|592.16|590.06|15
1733746610000|2024-12-09 12:16:50|592.48|590.38|592.52|590.42|592.61|590.51|592.46|590.36|19
1733746620000|2024-12-09 12:17:00|592.32|590.22|593.14|591.04|593.16|591.06|592.26|590.16|22
1733746630000|2024-12-09 12:17:10|593.12|591.02|592.53|590.43|593.12|591.02|592.53|590.43|18
1733746640000|2024-12-09 12:17:20|592.52|590.42|592.72|590.62|592.75|590.65|592.52|590.42|13
1733746650000|2024-12-09 12:17:30|592.71|590.61|592.8|590.7|592.92|590.82|592.71|590.61|18
1733746660000|2024-12-09 12:17:40|592.79|590.69|593.22|591.12|593.25|591.15|592.79|590.69|19
1733746670000|2024-12-09 12:17:50|593.21|591.11|593.33|591.23|593.36|591.26|593.17|591.07|12
1733746680000|2024-12-09 12:18:00|593.32|591.22|594.01|591.91|594.01|591.91|593.32|591.22|25
1733746690000|2024-12-09 12:18:10|594.02|591.92|594.58|592.48|594.58|592.48|594.01|591.91|21
1733746700000|2024-12-09 12:18:20|594.57|592.47|595.43|593.33|595.52|593.42|594.57|592.47|23
1733746710000|2024-12-09 12:18:30|595.44|593.34|595.6|593.5|595.61|593.51|595.41|593.31|18
1733746720000|2024-12-09 12:18:40|595.59|593.49|595.16|593.06|595.59|593.49|595.16|593.06|13
1733746730000|2024-12-09 12:18:50|595.09|592.99|594.72|592.62|595.09|592.99|594.72|592.62|14
1733746740000|2024-12-09 12:19:00|594.71|592.61|594.58|592.48|594.71|592.61|594.58|592.48|17
1733746750000|2024-12-09 12:19:10|594.57|592.47|594.45|592.35|594.68|592.58|594.45|592.35|16
1733746760000|2024-12-09 12:19:20|594.43|592.33|595.01|592.91|595.04|592.94|594.39|592.29|20
1733746770000|2024-12-09 12:19:30|595|592.9|595.06|592.96|595.11|593.01|595|592.9|21
1733746780000|2024-12-09 12:19:40|595.05|592.95|595.17|593.07|595.3|593.2|595.04|592.94|18
1733746790000|2024-12-09 12:19:50|595.16|593.06|595.25|593.15|595.25|593.15|595.12|593.02|10
1733746800000|2024-12-09 12:20:00|595.26|593.16|595.25|593.15|595.3|593.2|595.24|593.14|9
1733746810000|2024-12-09 12:20:10|595.24|593.14|595.2|593.1|595.24|593.14|595.12|593.02|17
1733746820000|2024-12-09 12:20:20|595.19|593.09|595.58|593.48|595.59|593.49|595.19|593.09|14
1733746830000|2024-12-09 12:20:30|595.59|593.49|595.58|593.48|595.59|593.49|595.56|593.46|5
1733746840000|2024-12-09 12:20:40|595.57|593.47|595.54|593.44|595.57|593.47|595.53|593.43|8
1733746850000|2024-12-09 12:20:50|595.53|593.43|595.58|593.48|595.58|593.48|595.32|593.22|14
1733746860000|2024-12-09 12:21:00|595.59|593.49|595.57|593.47|595.59|593.49|595.53|593.43|17
1733746870000|2024-12-09 12:21:10|595.63|593.53|596.11|594.01|596.11|594.01|595.63|593.53|20
1733746880000|2024-12-09 12:21:20|596.12|594.02|596.75|594.65|596.75|594.65|596.12|594.02|22
1733746890000|2024-12-09 12:21:30|596.76|594.66|596.83|594.73|596.83|594.73|596.76|594.66|12
1733746900000|2024-12-09 12:21:40|596.84|594.74|596.69|594.59|596.84|594.74|596.69|594.59|9
1733746910000|2024-12-09 12:21:50|596.68|594.58|596.64|594.54|596.68|594.58|596.64|594.54|7
1733746920000|2024-12-09 12:22:00|596.65|594.55|596.52|594.42|596.72|594.62|596.52|594.42|12
1733746930000|2024-12-09 12:22:10|596.53|594.43|596.56|594.46|596.58|594.48|596.52|594.42|7
1733746940000|2024-12-09 12:22:20|596.55|594.45|596.66|594.56|596.7|594.6|596.54|594.44|8
1733746950000|2024-12-09 12:22:30|596.65|594.55|596.41|594.31|596.65|594.55|596.41|594.31|11
1733746960000|2024-12-09 12:22:40|596.4|594.3|596.38|594.28|596.41|594.31|596.38|594.28|6
1733746970000|2024-12-09 12:22:50|596.39|594.29|596.39|594.29|596.41|594.31|596.36|594.26|7
1733746980000|2024-12-09 12:23:00|596.4|594.3|596.11|594.01|596.4|594.3|596.11|594.01|15
1733746990000|2024-12-09 12:23:10|596.1|594|596.04|593.94|596.1|594|596.04|593.94|7
1733747000000|2024-12-09 12:23:20|595.83|593.73|595.62|593.52|595.83|593.73|595.62|593.52|17
1733747010000|2024-12-09 12:23:30|595.61|593.51|595.57|593.47|595.61|593.51|595.56|593.46|9
1733747020000|2024-12-09 12:23:40|595.56|593.46|595.58|593.48|595.6|593.5|595.55|593.45|11
1733747030000|2024-12-09 12:23:50|595.63|593.53|595.64|593.54|595.64|593.54|595.63|593.53|2
1733747040000|2024-12-09 12:24:00|595.63|593.53|595.7|593.6|595.7|593.6|595.61|593.51|11
1733747050000|2024-12-09 12:24:10|595.75|593.65|596.08|593.98|596.08|593.98|595.74|593.64|15
1733747060000|2024-12-09 12:24:20|596.07|593.97|596.3|594.2|596.3|594.2|596.06|593.96|8
1733747070000|2024-12-09 12:24:30|596.31|594.21|596.59|594.49|596.7|594.6|596.31|594.21|8
1733747080000|2024-12-09 12:24:40|596.6|594.5|596.61|594.51|596.62|594.52|596.6|594.5|4
1733747090000|2024-12-09 12:24:50|596.62|594.52|596.54|594.44|596.63|594.53|596.54|594.44|11
1733747100000|2024-12-09 12:25:00|596.47|594.37|596.38|594.28|596.47|594.37|596.38|594.28|15
1733747110000|2024-12-09 12:25:10|596.37|594.27|596.55|594.45|596.55|594.45|596.37|594.27|13
1733747120000|2024-12-09 12:25:20|596.54|594.44|596.74|594.64|596.74|594.64|596.53|594.43|8
1733747130000|2024-12-09 12:25:30|597.04|594.94|597.53|595.43|597.53|595.43|597.04|594.94|24
1733747140000|2024-12-09 12:25:40|597.54|595.44|598.04|595.94|598.04|595.94|597.54|595.44|16
1733747150000|2024-12-09 12:25:50|598.05|595.95|598.33|596.23|598.33|596.23|598.04|595.94|17
1733747160000|2024-12-09 12:26:00|598.44|596.34|598.68|596.58|598.68|596.58|598.43|596.33|15
1733747170000|2024-12-09 12:26:10|598.69|596.59|598.69|596.59|598.74|596.64|598.69|596.59|11
1733747180000|2024-12-09 12:26:20|598.68|596.58|598.66|596.56|598.68|596.58|598.65|596.55|5
1733747190000|2024-12-09 12:26:30|598.67|596.57|598.81|596.71|598.81|596.71|598.67|596.57|9
1733747200000|2024-12-09 12:26:40|598.82|596.72|599.27|597.17|599.28|597.18|598.82|596.72|10
1733747210000|2024-12-09 12:26:50|599.28|597.18|599.18|597.08|599.35|597.25|599.18|597.08|19
1733747220000|2024-12-09 12:27:00|599.17|597.07|599.17|597.07|599.18|597.08|599.04|596.94|22
1733747230000|2024-12-09 12:27:10|599.22|597.12|599.24|597.14|599.32|597.22|599.22|597.12|10
1733747240000|2024-12-09 12:27:20|599.23|597.13|599.17|597.07|599.23|597.13|599.09|596.99|9
1733747250000|2024-12-09 12:27:30|599.16|597.06|599.11|597.01|599.16|597.06|599.11|597.01|6
1733747260000|2024-12-09 12:27:40|599.1|597|599.37|597.27|599.39|597.29|599.08|596.98|13
1733747270000|2024-12-09 12:27:50|599.36|597.26|599.18|597.08|599.36|597.26|599.18|597.08|11
1733747280000|2024-12-09 12:28:00|599.19|597.09|598.97|596.87|599.19|597.09|598.96|596.86|11
1733747290000|2024-12-09 12:28:10|598.96|596.86|599.61|597.51|599.61|597.51|598.96|596.86|13
1733747300000|2024-12-09 12:28:20|599.62|597.52|599.85|597.75|599.85|597.75|599.62|597.52|15
1733747310000|2024-12-09 12:28:30|600|597.9|600.09|597.99|600.1|598|599.97|597.87|18
1733747320000|2024-12-09 12:28:40|600.08|597.98|600.14|598.04|600.17|598.07|600.08|597.98|6
1733747330000|2024-12-09 12:28:50|600.13|598.03|599.8|597.7|600.13|598.03|599.8|597.7|17
1733747340000|2024-12-09 12:29:00|599.79|597.69|599.46|597.36|599.79|597.69|599.46|597.36|16
1733747350000|2024-12-09 12:29:10|599.47|597.37|599.95|597.85|599.95|597.85|599.47|597.37|20
1733747360000|2024-12-09 12:29:20|599.99|597.89|600.2|598.1|600.2|598.1|599.99|597.89|14
1733747370000|2024-12-09 12:29:30|600.21|598.11|600.34|598.24|600.34|598.24|600.21|598.11|10
1733747380000|2024-12-09 12:29:40|600.33|598.23|600.29|598.19|600.33|598.23|600.29|598.19|5
1733747390000|2024-12-09 12:29:50|600.28|598.18|600.25|598.15|600.28|598.18|600.25|598.15|4
1733747400000|2024-12-09 12:30:00|600.24|598.14|600.21|598.11|600.24|598.14|600.21|598.11|4
1733747410000|2024-12-09 12:30:10|600.13|598.03|599.99|597.89|600.13|598.03|599.99|597.89|12
1733747420000|2024-12-09 12:30:20|599.93|597.83|599.61|597.51|599.93|597.83|599.61|597.51|16
1733747430000|2024-12-09 12:30:30|599.6|597.5|599.85|597.75|599.85|597.75|599.6|597.5|10
1733747440000|2024-12-09 12:30:40|599.84|597.74|599.57|597.47|599.87|597.77|599.57|597.47|15
1733747450000|2024-12-09 12:30:50|599.44|597.34|599.39|597.29|599.44|597.34|599.39|597.29|11
1733747460000|2024-12-09 12:31:00|599.4|597.3|599.72|597.62|599.73|597.63|599.4|597.3|8
1733747470000|2024-12-09 12:31:10|599.71|597.61|599.91|597.81|599.92|597.82|599.71|597.61|10
1733747480000|2024-12-09 12:31:20|599.9|597.8|600.55|598.45|600.55|598.45|599.9|597.8|18
1733747490000|2024-12-09 12:31:30|600.45|598.35|600.59|598.49|600.71|598.61|600.45|598.35|16
1733747500000|2024-12-09 12:31:40|600.58|598.48|600.47|598.37|600.58|598.48|600.47|598.37|10
1733747510000|2024-12-09 12:31:50|600.46|598.36|599.64|597.54|600.46|598.36|599.63|597.53|24
1733747520000|2024-12-09 12:32:00|599.63|597.53|599.54|597.44|599.63|597.53|599.54|597.44|14
1733747530000|2024-12-09 12:32:10|599.53|597.43|599.37|597.27|599.53|597.43|599.37|597.27|19
1733747540000|2024-12-09 12:32:20|599.39|597.29|599.33|597.23|599.46|597.36|599.31|597.21|19
1733747550000|2024-12-09 12:32:30|599.32|597.22|599.27|597.17|599.32|597.22|599.26|597.16|8
1733747560000|2024-12-09 12:32:40|599.26|597.16|598.9|596.8|599.26|597.16|598.9|596.8|14
1733747570000|2024-12-09 12:32:50|598.91|596.81|598.84|596.74|598.91|596.81|598.82|596.72|10
1733747580000|2024-12-09 12:33:00|598.83|596.73|598.9|596.8|598.91|596.81|598.78|596.68|12
1733747590000|2024-12-09 12:33:10|598.89|596.79|598.89|596.79|598.97|596.87|598.88|596.78|11
1733747600000|2024-12-09 12:33:20|598.9|596.8|599.24|597.14|599.38|597.28|598.9|596.8|22
1733747610000|2024-12-09 12:33:30|599.23|597.13|598.88|596.78|599.23|597.13|598.88|596.78|22
1733747620000|2024-12-09 12:33:40|598.86|596.76|598.78|596.68|598.86|596.76|598.78|596.68|13
1733747630000|2024-12-09 12:33:50|598.77|596.67|598.42|596.32|598.77|596.67|598.42|596.32|14
1733747640000|2024-12-09 12:34:00|598.41|596.31|598.46|596.36|598.59|596.49|598.38|596.28|20
1733747650000|2024-12-09 12:34:10|598.45|596.35|598.62|596.52|598.68|596.58|598.43|596.33|15
1733747660000|2024-12-09 12:34:20|598.63|596.53|598.63|596.53|598.64|596.54|598.58|596.48|9
1733747670000|2024-12-09 12:34:30|598.62|596.52|598.84|596.74|598.89|596.79|598.62|596.52|10
1733747680000|2024-12-09 12:34:40|598.85|596.75|598.51|596.41|598.85|596.75|598.51|596.41|16
1733747690000|2024-12-09 12:34:50|598.5|596.4|598.15|596.05|598.5|596.4|598.15|596.05|27
1733747700000|2024-12-09 12:35:00|598.14|596.04|597.66|595.56|598.14|596.04|597.66|595.56|21
1733747710000|2024-12-09 12:35:10|597.65|595.55|597.69|595.59|597.8|595.7|597.54|595.44|18
1733747720000|2024-12-09 12:35:20|597.68|595.58|597.42|595.32|597.68|595.58|597.41|595.31|13
1733747730000|2024-12-09 12:35:30|597.41|595.31|597.4|595.3|597.42|595.32|597.35|595.25|15
1733747740000|2024-12-09 12:35:40|597.39|595.29|597.77|595.67|597.78|595.68|597.38|595.28|13
1733747750000|2024-12-09 12:35:50|597.76|595.66|597.51|595.41|597.76|595.66|597.51|595.41|11
1733747760000|2024-12-09 12:36:00|597.5|595.4|597.63|595.53|597.63|595.53|597.45|595.35|13
1733747770000|2024-12-09 12:36:10|597.71|595.61|598.02|595.92|598.04|595.94|597.71|595.61|19
1733747780000|2024-12-09 12:36:20|598.01|595.91|597.48|595.38|598.01|595.91|597.48|595.38|25
1733747790000|2024-12-09 12:36:30|597.47|595.37|597.16|595.06|597.48|595.38|597.16|595.06|20
1733747800000|2024-12-09 12:36:40|597.15|595.05|597.2|595.1|597.2|595.1|596.71|594.61|20
1733747810000|2024-12-09 12:36:50|597.22|595.12|597.71|595.61|597.8|595.7|597.22|595.12|18
1733747820000|2024-12-09 12:37:00|597.7|595.6|597.87|595.77|597.91|595.81|597.66|595.56|15
1733747830000|2024-12-09 12:37:10|597.86|595.76|597.56|595.46|597.86|595.76|597.56|595.46|14
1733747840000|2024-12-09 12:37:20|597.55|595.45|597.54|595.44|597.56|595.46|597.48|595.38|16
1733747850000|2024-12-09 12:37:30|597.53|595.43|597.43|595.33|597.53|595.43|597.43|595.33|10
1733747860000|2024-12-09 12:37:40|597.42|595.32|596.85|594.75|597.42|595.32|596.85|594.75|19
1733747870000|2024-12-09 12:37:50|596.84|594.74|596.93|594.83|596.95|594.85|596.79|594.69|13
1733747880000|2024-12-09 12:38:00|596.92|594.82|596.85|594.75|596.92|594.82|596.85|594.75|8
1733747890000|2024-12-09 12:38:10|596.84|594.74|596.83|594.73|596.85|594.75|596.83|594.73|4
1733747900000|2024-12-09 12:38:20|596.85|594.75|597.02|594.92|597.04|594.94|596.85|594.75|8
1733747910000|2024-12-09 12:38:30|597.01|594.91|597.34|595.24|597.34|595.24|597.01|594.91|16
1733747920000|2024-12-09 12:38:40|597.35|595.25|597.28|595.18|597.38|595.28|597.28|595.18|16
1733747930000|2024-12-09 12:38:50|597.27|595.17|597.26|595.16|597.27|595.17|597.25|595.15|8
1733747940000|2024-12-09 12:39:00|597.27|595.17|597.54|595.44|597.54|595.44|597.27|595.17|9
1733747950000|2024-12-09 12:39:10|597.55|595.45|597.95|595.85|598|595.9|597.55|595.45|13
1733747960000|2024-12-09 12:39:20|597.94|595.84|598.15|596.05|598.15|596.05|597.9|595.8|14
1733747970000|2024-12-09 12:39:30|598.08|595.98|598.4|596.3|598.41|596.31|598.08|595.98|16
1733747980000|2024-12-09 12:39:40|598.39|596.29|598.27|596.17|598.39|596.29|598.27|596.17|13
1733747990000|2024-12-09 12:39:50|598.26|596.16|598.21|596.11|598.26|596.16|598.21|596.11|6
1733748000000|2024-12-09 12:40:00|598.2|596.1|598.06|595.96|598.2|596.1|598.06|595.96|7
1733748010000|2024-12-09 12:40:10|598.05|595.95|597.77|595.67|598.05|595.95|597.77|595.67|10
1733748020000|2024-12-09 12:40:20|597.78|595.68|596.92|594.82|597.9|595.8|596.91|594.81|26
1733748030000|2024-12-09 12:40:30|596.91|594.81|597.76|595.66|597.83|595.73|596.9|594.8|11
1733748040000|2024-12-09 12:40:40|597.78|595.68|598.19|596.09|598.2|596.1|597.78|595.68|17
1733748050000|2024-12-09 12:40:50|598.18|596.08|598.33|596.23|598.34|596.24|598.18|596.08|14
1733748060000|2024-12-09 12:41:00|598.32|596.22|598.27|596.17|598.32|596.22|598.27|596.17|6
1733748070000|2024-12-09 12:41:10|598.26|596.16|598.78|596.68|598.78|596.68|598.25|596.15|15
1733748080000|2024-12-09 12:41:20|598.79|596.69|599.01|596.91|599.07|596.97|598.79|596.69|17
1733748090000|2024-12-09 12:41:30|599|596.9|598.59|596.49|599|596.9|598.59|596.49|19
1733748100000|2024-12-09 12:41:40|598.58|596.48|598.65|596.55|598.74|596.64|598.5|596.4|17
1733748110000|2024-12-09 12:41:50|598.64|596.54|598.59|596.49|598.65|596.55|598.59|596.49|8
1733748120000|2024-12-09 12:42:00|598.6|596.5|598.71|596.61|598.72|596.62|598.58|596.48|10
1733748130000|2024-12-09 12:42:10|598.75|596.65|598.87|596.77|598.89|596.79|598.75|596.65|9
1733748140000|2024-12-09 12:42:20|598.86|596.76|598.68|596.58|598.86|596.76|598.68|596.58|15
1733748150000|2024-12-09 12:42:30|598.67|596.57|598.76|596.66|598.77|596.67|598.66|596.56|7
1733748160000|2024-12-09 12:42:40|598.75|596.65|598.49|596.39|598.75|596.65|598.49|596.39|14
1733748170000|2024-12-09 12:42:50|598.48|596.38|598.28|596.18|598.48|596.38|598.28|596.18|14
1733748180000|2024-12-09 12:43:00|598.29|596.19|598.16|596.06|598.3|596.2|598.15|596.05|7
1733748190000|2024-12-09 12:43:10|598.42|596.32|598.38|596.28|598.42|596.32|598.38|596.28|6
1733748200000|2024-12-09 12:43:20|598.37|596.27|597.82|595.72|598.37|596.27|597.82|595.72|23
1733748210000|2024-12-09 12:43:30|597.81|595.71|597.54|595.44|597.81|595.71|597.54|595.44|15
1733748220000|2024-12-09 12:43:40|597.53|595.43|597.62|595.52|597.64|595.54|597.52|595.42|6
1733748230000|2024-12-09 12:43:50|597.63|595.53|597.54|595.44|597.63|595.53|597.54|595.44|12
1733748240000|2024-12-09 12:44:00|597.55|595.45|597.55|595.45|597.67|595.57|597.55|595.45|12
1733748250000|2024-12-09 12:44:10|597.54|595.44|597.72|595.62|597.72|595.62|597.53|595.43|14
1733748260000|2024-12-09 12:44:20|597.71|595.61|597.61|595.51|597.71|595.61|597.61|595.51|11
1733748270000|2024-12-09 12:44:30|597.63|595.53|597.61|595.51|597.63|595.53|597.61|595.51|2
1733748280000|2024-12-09 12:44:40|597.67|595.57|597.66|595.56|597.67|595.57|597.65|595.55|6
1733748290000|2024-12-09 12:44:50|597.65|595.55|597.46|595.36|597.65|595.55|597.43|595.33|16
1733748300000|2024-12-09 12:45:00|597.45|595.35|597.52|595.42|597.52|595.42|597.42|595.32|12
1733748310000|2024-12-09 12:45:10|597.51|595.41|597.48|595.38|597.51|595.41|597.47|595.37|6
1733748320000|2024-12-09 12:45:20|597.51|595.41|597.8|595.7|597.97|595.87|597.51|595.41|11
1733748330000|2024-12-09 12:45:30|597.83|595.73|598.62|596.52|598.62|596.52|597.82|595.72|11
1733748340000|2024-12-09 12:45:40|598.61|596.51|598.69|596.59|598.69|596.59|598.57|596.47|12
1733748350000|2024-12-09 12:45:50|598.7|596.6|598.92|596.82|598.94|596.84|598.69|596.59|18
1733748360000|2024-12-09 12:46:00|598.91|596.81|598.9|596.8|598.91|596.81|598.89|596.79|9
1733748370000|2024-12-09 12:46:10|598.89|596.79|598.79|596.69|598.89|596.79|598.79|596.69|14
1733748380000|2024-12-09 12:46:20|598.78|596.68|598.48|596.38|598.78|596.68|598.47|596.37|19
1733748390000|2024-12-09 12:46:30|598.49|596.39|598.12|596.02|598.49|596.39|598.11|596.01|20
1733748400000|2024-12-09 12:46:40|598.27|596.17|598.87|596.77|599|596.9|598.27|596.17|22
1733748410000|2024-12-09 12:46:50|598.86|596.76|598.36|596.26|598.86|596.76|598.36|596.26|17
1733748420000|2024-12-09 12:47:00|598.34|596.24|598.58|596.48|598.61|596.51|598.17|596.07|24
1733748430000|2024-12-09 12:47:10|598.6|596.5|598.64|596.54|598.72|596.62|598.6|596.5|11
1733748440000|2024-12-09 12:47:20|598.63|596.53|598.3|596.2|598.63|596.53|598.3|596.2|25
1733748450000|2024-12-09 12:47:30|598.29|596.19|598.28|596.18|598.34|596.24|598.27|596.17|10
1733748460000|2024-12-09 12:47:40|598.29|596.19|598.45|596.35|598.45|596.35|598.28|596.18|14
1733748470000|2024-12-09 12:47:50|598.44|596.34|598.61|596.51|598.62|596.52|598.44|596.34|8
1733748480000|2024-12-09 12:48:00|598.6|596.5|598.69|596.59|598.77|596.67|598.57|596.47|12
1733748490000|2024-12-09 12:48:10|598.68|596.58|598.55|596.45|598.68|596.58|598.55|596.45|16
1733748500000|2024-12-09 12:48:20|598.54|596.44|597.9|595.8|598.54|596.44|597.9|595.8|18
1733748510000|2024-12-09 12:48:30|597.89|595.79|597.56|595.46|597.89|595.79|597.56|595.46|18
1733748520000|2024-12-09 12:48:40|597.55|595.45|597.47|595.37|597.55|595.45|597.47|595.37|11
1733748530000|2024-12-09 12:48:50|597.46|595.36|597.4|595.3|597.46|595.36|597.4|595.3|7
1733748540000|2024-12-09 12:49:00|597.41|595.31|597.45|595.35|597.45|595.35|597.3|595.2|16
1733748550000|2024-12-09 12:49:10|597.51|595.41|597.41|595.31|597.51|595.41|597.41|595.31|15
1733748560000|2024-12-09 12:49:20|597.4|595.3|597.35|595.25|597.4|595.3|597.35|595.25|6
1733748570000|2024-12-09 12:49:30|597.3|595.2|596.98|594.88|597.3|595.2|596.98|594.88|18
1733748580000|2024-12-09 12:49:40|596.97|594.87|596.89|594.79|597|594.9|596.89|594.79|12
1733748590000|2024-12-09 12:49:50|596.9|594.8|596.77|594.67|596.96|594.86|596.77|594.67|14
1733748600000|2024-12-09 12:50:00|596.76|594.66|597.25|595.15|597.31|595.21|596.59|594.49|24
1733748610000|2024-12-09 12:50:10|597.24|595.14|598.7|596.6|598.81|596.71|597.22|595.12|25
1733748620000|2024-12-09 12:50:20|598.69|596.59|598.22|596.12|598.69|596.59|598.22|596.12|24
1733748630000|2024-12-09 12:50:30|598.24|596.14|598.52|596.42|598.52|596.42|598.23|596.13|13
1733748640000|2024-12-09 12:50:40|598.51|596.41|598.46|596.36|598.57|596.47|598.46|596.36|17
1733748650000|2024-12-09 12:50:50|598.44|596.34|597.88|595.78|598.44|596.34|597.88|595.78|26
1733748660000|2024-12-09 12:51:00|597.87|595.77|597.81|595.71|597.87|595.77|597.76|595.66|14
1733748670000|2024-12-09 12:51:10|597.8|595.7|598.04|595.94|598.06|595.96|597.51|595.41|17
1733748680000|2024-12-09 12:51:20|598.03|595.93|598.47|596.37|598.57|596.47|598.01|595.91|22
1733748690000|2024-12-09 12:51:30|598.48|596.38|597.53|595.43|598.48|596.38|597.53|595.43|24
1733748700000|2024-12-09 12:51:40|597.52|595.42|597.3|595.2|597.52|595.42|597.3|595.2|21
1733748710000|2024-12-09 12:51:50|597.29|595.19|597.29|595.19|597.39|595.29|597.28|595.18|16
1733748720000|2024-12-09 12:52:00|597.18|595.08|597.51|595.41|597.51|595.41|596.99|594.89|17
1733748730000|2024-12-09 12:52:10|597.45|595.35|597.83|595.73|597.91|595.81|597.45|595.35|17
1733748740000|2024-12-09 12:52:20|597.82|595.72|597.13|595.03|597.82|595.72|597.13|595.03|24
1733748750000|2024-12-09 12:52:30|597.12|595.02|597.22|595.12|597.22|595.12|597.12|595.02|11
1733748760000|2024-12-09 12:52:40|597.29|595.19|598.63|596.53|598.65|596.55|597.29|595.19|21
1733748770000|2024-12-09 12:52:50|598.62|596.52|598.65|596.55|598.66|596.56|598.61|596.51|14
1733748780000|2024-12-09 12:53:00|598.7|596.6|599.04|596.94|599.13|597.03|598.7|596.6|20
1733748790000|2024-12-09 12:53:10|599.03|596.93|599.46|597.36|599.46|597.36|599.02|596.92|19
1733748800000|2024-12-09 12:53:20|599.47|597.37|599.77|597.67|599.86|597.76|599.47|597.37|25
1733748810000|2024-12-09 12:53:30|599.86|597.76|599.98|597.88|600|597.9|599.86|597.76|16
1733748820000|2024-12-09 12:53:40|600.03|597.93|600.45|598.35|600.45|598.35|600.01|597.91|17
1733748830000|2024-12-09 12:53:50|600.46|598.36|600.8|598.7|600.84|598.74|600.46|598.36|14
1733748840000|2024-12-09 12:54:00|600.79|598.69|600.9|598.8|601.21|599.11|600.79|598.69|17
1733748850000|2024-12-09 12:54:10|600.89|598.79|600.72|598.62|600.89|598.79|600.72|598.62|18
1733748860000|2024-12-09 12:54:20|600.71|598.61|600.61|598.51|600.73|598.63|600.61|598.51|10
1733748870000|2024-12-09 12:54:30|600.43|598.33|600.2|598.1|600.43|598.33|600.2|598.1|24
1733748880000|2024-12-09 12:54:40|600.22|598.12|600.3|598.2|600.33|598.23|600.19|598.09|8
1733748890000|2024-12-09 12:54:50|600.29|598.19|600.23|598.13|600.29|598.19|600.23|598.13|7
1733748900000|2024-12-09 12:55:00|600.24|598.14|600.31|598.21|600.35|598.25|600.23|598.13|9
1733748910000|2024-12-09 12:55:10|600.3|598.2|599.92|597.82|600.3|598.2|599.92|597.82|15
1733748920000|2024-12-09 12:55:20|599.91|597.81|599.98|597.88|599.98|597.88|599.87|597.77|11
1733748930000|2024-12-09 12:55:30|599.99|597.89|600.16|598.06|600.16|598.06|599.97|597.87|13
1733748940000|2024-12-09 12:55:40|600.17|598.07|600.36|598.26|600.39|598.29|600.17|598.07|16
1733748950000|2024-12-09 12:55:50|600.35|598.25|600.22|598.12|600.35|598.25|600.22|598.12|12
1733748960000|2024-12-09 12:56:00|600.26|598.16|600.45|598.35|600.54|598.44|600.25|598.15|22
1733748970000|2024-12-09 12:56:10|600.43|598.33|600.3|598.2|600.43|598.33|600.3|598.2|14
1733748980000|2024-12-09 12:56:20|600.29|598.19|600.04|597.94|600.29|598.19|600.04|597.94|8
1733748990000|2024-12-09 12:56:30|600.03|597.93|600.04|597.94|600.04|597.94|600.02|597.92|5
1733749000000|2024-12-09 12:56:40|600.14|598.04|600.11|598.01|600.14|598.04|600.11|598.01|4
1733749010000|2024-12-09 12:56:50|600.1|598|600.15|598.05|600.16|598.06|600.01|597.91|15
1733749020000|2024-12-09 12:57:00|600.16|598.06|600.23|598.13|600.24|598.14|600.16|598.06|13
1733749030000|2024-12-09 12:57:10|600.39|598.29|600.39|598.29|600.43|598.33|600.35|598.25|12
1733749040000|2024-12-09 12:57:20|600.38|598.28|600.31|598.21|600.38|598.28|600.3|598.2|11
1733749050000|2024-12-09 12:57:30|600.37|598.27|600.44|598.34|600.49|598.39|600.37|598.27|17
1733749060000|2024-12-09 12:57:40|600.45|598.35|600.74|598.64|600.77|598.67|600.44|598.34|16
1733749070000|2024-12-09 12:57:50|600.73|598.63|601.3|599.2|601.3|599.2|600.73|598.63|14
1733749080000|2024-12-09 12:58:00|601.31|599.21|601.28|599.18|601.33|599.23|601.28|599.18|8
1733749090000|2024-12-09 12:58:10|601.29|599.19|601.2|599.1|601.29|599.19|601.2|599.1|15
1733749100000|2024-12-09 12:58:20|601.19|599.09|601.15|599.05|601.19|599.09|600.98|598.88|17
1733749110000|2024-12-09 12:58:30|601.14|599.04|601.31|599.21|601.31|599.21|601.13|599.03|12
1733749120000|2024-12-09 12:58:40|601.32|599.22|601.49|599.39|601.5|599.4|601.32|599.22|11
1733749130000|2024-12-09 12:58:50|601.48|599.38|601.44|599.34|601.48|599.38|601.44|599.34|6
1733749140000|2024-12-09 12:59:00|601.43|599.33|601.45|599.35|601.46|599.36|601.36|599.26|10
1733749150000|2024-12-09 12:59:10|601.51|599.41|602|599.9|602.01|599.91|601.51|599.41|20
1733749160000|2024-12-09 12:59:20|602.05|599.95|602.14|600.04|602.14|600.04|602.05|599.95|11
1733749170000|2024-12-09 12:59:30|602.13|600.03|602.26|600.16|602.26|600.16|602.13|600.03|10
1733749180000|2024-12-09 12:59:40|602.31|600.21|602.29|600.19|602.33|600.23|602.29|600.19|8
1733749190000|2024-12-09 12:59:50|602.28|600.18|602.25|600.15|602.28|600.18|602.25|600.15|4
1733749200000|2024-12-09 13:00:00|602.24|600.14|602.09|599.99|602.24|600.14|602.09|599.99|13
1733749210000|2024-12-09 13:00:10|602.08|599.98|602.18|600.08|602.18|600.08|602.08|599.98|10
1733749220000|2024-12-09 13:00:20|602.2|600.1|602.31|600.21|602.32|600.22|602.19|600.09|11
1733749230000|2024-12-09 13:00:30|602.35|600.25|602.26|600.16|602.35|600.25|602.26|600.16|12
1733749240000|2024-12-09 13:00:40|602.25|600.15|601.79|599.69|602.25|600.15|601.79|599.69|21
1733749250000|2024-12-09 13:00:50|601.78|599.68|601.73|599.63|601.78|599.68|601.73|599.63|11
1733749260000|2024-12-09 13:01:00|601.69|599.59|601.31|599.21|601.69|599.59|601.3|599.2|20
1733749270000|2024-12-09 13:01:10|601.29|599.19|600.96|598.86|601.29|599.19|600.96|598.86|13
1733749280000|2024-12-09 13:01:20|600.68|598.58|600.45|598.35|600.69|598.59|600.45|598.35|26
1733749290000|2024-12-09 13:01:30|600.44|598.34|600.39|598.29|600.52|598.42|600.39|598.29|16
1733749300000|2024-12-09 13:01:40|600.38|598.28|600.34|598.24|600.38|598.28|600.24|598.14|17
1733749310000|2024-12-09 13:01:50|600.33|598.23|600.26|598.16|600.33|598.23|600.26|598.16|8
1733749320000|2024-12-09 13:02:00|600.25|598.15|600.25|598.15|600.34|598.24|600.25|598.15|11
1733749330000|2024-12-09 13:02:10|600.26|598.16|600.16|598.06|600.46|598.36|600.16|598.06|21
1733749340000|2024-12-09 13:02:20|600.15|598.05|600.03|597.93|600.15|598.05|600.03|597.93|13
1733749350000|2024-12-09 13:02:30|600.02|597.92|599.88|597.78|600.02|597.92|599.88|597.78|10
1733749360000|2024-12-09 13:02:40|599.89|597.79|599.85|597.75|599.89|597.79|599.84|597.74|15
1733749370000|2024-12-09 13:02:50|599.84|597.74|599.69|597.59|599.84|597.74|599.6|597.5|16
1733749380000|2024-12-09 13:03:00|599.68|597.58|599.52|597.42|599.68|597.58|599.5|597.4|18
1733749390000|2024-12-09 13:03:10|599.51|597.41|598.75|596.65|599.51|597.41|598.73|596.63|23
1733749400000|2024-12-09 13:03:20|598.74|596.64|598.25|596.15|598.74|596.64|598.25|596.15|23
1733749410000|2024-12-09 13:03:30|598.18|596.08|597.86|595.76|598.18|596.08|597.86|595.76|21
1733749420000|2024-12-09 13:03:40|597.85|595.75|597.72|595.62|597.85|595.75|597.71|595.61|14
1733749430000|2024-12-09 13:03:50|597.71|595.61|597.37|595.27|597.72|595.62|597.36|595.26|16
1733749440000|2024-12-09 13:04:00|597.36|595.26|596.92|594.82|597.37|595.27|596.92|594.82|23
1733749450000|2024-12-09 13:04:10|596.9|594.8|596.5|594.4|596.9|594.8|596.5|594.4|23
1733749460000|2024-12-09 13:04:20|596.49|594.39|596.65|594.55|596.66|594.56|596.49|594.39|9
1733749470000|2024-12-09 13:04:30|596.64|594.54|596.55|594.45|596.64|594.54|596.55|594.45|14
1733749480000|2024-12-09 13:04:40|596.56|594.46|596.1|594|596.57|594.47|596.1|594|21
1733749490000|2024-12-09 13:04:50|596.09|593.99|595.73|593.63|596.09|593.99|595.7|593.6|23
1733749500000|2024-12-09 13:05:00|595.72|593.62|595.8|593.7|595.86|593.76|595.72|593.62|10
1733749510000|2024-12-09 13:05:10|595.82|593.72|596.07|593.97|596.11|594.01|595.81|593.71|12
1733749520000|2024-12-09 13:05:20|596.06|593.96|596.47|594.37|596.48|594.38|596.05|593.95|14
1733749530000|2024-12-09 13:05:30|596.46|594.36|596.44|594.34|596.47|594.37|596.44|594.34|5
1733749540000|2024-12-09 13:05:40|596.43|594.33|596.54|594.44|596.54|594.44|596.43|594.33|6
1733749550000|2024-12-09 13:05:50|596.53|594.43|597.27|595.17|597.31|595.21|596.53|594.43|23
1733749560000|2024-12-09 13:06:00|597.26|595.16|597.01|594.91|597.26|595.16|597.01|594.91|20
1733749570000|2024-12-09 13:06:10|597.22|595.12|597.8|595.7|597.8|595.7|597.21|595.11|20
1733749580000|2024-12-09 13:06:20|597.79|595.69|597.68|595.58|597.8|595.7|597.68|595.58|12
1733749590000|2024-12-09 13:06:30|597.67|595.57|597.18|595.08|597.67|595.57|597.18|595.08|20
1733749600000|2024-12-09 13:06:40|597.17|595.07|597.12|595.02|597.17|595.07|597.12|595.02|6
1733749610000|2024-12-09 13:06:50|597.11|595.01|597.03|594.93|597.11|595.01|597.03|594.93|8
1733749620000|2024-12-09 13:07:00|597.04|594.94|597.24|595.14|597.25|595.15|597.04|594.94|14
1733749630000|2024-12-09 13:07:10|597.25|595.15|596.82|594.72|597.25|595.15|596.82|594.72|18
1733749640000|2024-12-09 13:07:20|596.81|594.71|596.78|594.68|596.83|594.73|596.78|594.68|8
1733749650000|2024-12-09 13:07:30|596.77|594.67|596.71|594.61|596.77|594.67|596.71|594.61|7
1733749660000|2024-12-09 13:07:40|596.7|594.6|596.69|594.59|596.7|594.6|596.69|594.59|2
1733749670000|2024-12-09 13:07:50|596.74|594.64|597.1|595|597.12|595.02|596.74|594.64|14
1733749680000|2024-12-09 13:08:00|597.09|594.99|597.01|594.91|597.1|595|596.99|594.89|13
1733749690000|2024-12-09 13:08:10|597|594.9|596.91|594.81|597|594.9|596.89|594.79|13
1733749700000|2024-12-09 13:08:20|596.9|594.8|596.86|594.76|596.9|594.8|596.86|594.76|5
1733749710000|2024-12-09 13:08:30|596.85|594.75|596.43|594.33|596.85|594.75|596.43|594.33|15
1733749720000|2024-12-09 13:08:40|596.47|594.37|596.73|594.63|596.74|594.64|596.47|594.37|13
1733749730000|2024-12-09 13:08:50|596.72|594.62|597.08|594.98|597.08|594.98|596.72|594.62|14
1733749740000|2024-12-09 13:09:00|597.07|594.97|597|594.9|597.08|594.98|596.99|594.89|14
1733749750000|2024-12-09 13:09:10|596.99|594.89|598.07|595.97|598.07|595.97|596.97|594.87|22
1733749760000|2024-12-09 13:09:20|598.06|595.96|598.21|596.11|598.22|596.12|598.06|595.96|9
1733749770000|2024-12-09 13:09:30|598.2|596.1|598.02|595.92|598.2|596.1|598.01|595.91|19
1733749780000|2024-12-09 13:09:40|598.01|595.91|597.92|595.82|598.01|595.91|597.81|595.71|11
1733749790000|2024-12-09 13:09:50|597.91|595.81|598.4|596.3|598.41|596.31|597.91|595.81|20
1733749800000|2024-12-09 13:10:00|598.39|596.29|598.43|596.33|598.47|596.37|598.38|596.28|19
1733749810000|2024-12-09 13:10:10|598.48|596.38|598.51|596.41|598.57|596.47|598.48|596.38|15
1733749820000|2024-12-09 13:10:20|598.53|596.43|599.15|597.05|599.16|597.06|598.53|596.43|16
1733749830000|2024-12-09 13:10:30|599.14|597.04|599.41|597.31|599.41|597.31|599.12|597.02|19
1733749840000|2024-12-09 13:10:40|599.47|597.37|599.42|597.32|599.47|597.37|599.42|597.32|6
1733749850000|2024-12-09 13:10:50|599.43|597.33|599.68|597.58|599.68|597.58|599.41|597.31|13
1733749860000|2024-12-09 13:11:00|599.67|597.57|599.79|597.69|599.79|597.69|599.67|597.57|7
1733749870000|2024-12-09 13:11:10|599.91|597.81|600.27|598.17|600.27|598.17|599.91|597.81|15
1733749880000|2024-12-09 13:11:20|600.26|598.16|600.25|598.15|600.26|598.16|600.25|598.15|2
1733749890000|2024-12-09 13:11:30|600.24|598.14|600.19|598.09|600.26|598.16|600.19|598.09|9
1733749900000|2024-12-09 13:11:40|600.18|598.08|599.84|597.74|600.18|598.08|599.84|597.74|13
1733749910000|2024-12-09 13:11:50|599.83|597.73|599.78|597.68|599.84|597.74|599.78|597.68|8
1733749920000|2024-12-09 13:12:00|599.77|597.67|599.62|597.52|599.77|597.67|599.62|597.52|13
1733749930000|2024-12-09 13:12:10|599.61|597.51|599.53|597.43|599.61|597.51|599.53|597.43|6
1733749940000|2024-12-09 13:12:20|599.52|597.42|599.59|597.49|599.6|597.5|599.51|597.41|5
1733749950000|2024-12-09 13:12:30|599.58|597.48|599.39|597.29|599.58|597.48|599.39|597.29|7
1733749960000|2024-12-09 13:12:40|599.38|597.28|599.31|597.21|599.38|597.28|599.31|597.21|6
1733749970000|2024-12-09 13:12:50|599.3|597.2|599.24|597.14|599.3|597.2|599.04|596.94|20
1733749980000|2024-12-09 13:13:00|599.23|597.13|599.18|597.08|599.27|597.17|599.18|597.08|10
1733749990000|2024-12-09 13:13:10|599.17|597.07|599.15|597.05|599.18|597.08|599.15|597.05|5
1733750000000|2024-12-09 13:13:20|599.14|597.04|599.17|597.07|599.19|597.09|599.14|597.04|6
1733750010000|2024-12-09 13:13:30|599.16|597.06|599.18|597.08|599.21|597.11|599.16|597.06|7
1733750020000|2024-12-09 13:13:40|599.17|597.07|599.06|596.96|599.2|597.1|599.05|596.95|14
1733750030000|2024-12-09 13:13:50|599.05|596.95|599.05|596.95|599.07|596.97|599.01|596.91|5
1733750040000|2024-12-09 13:14:00|599.04|596.94|599.15|597.05|599.18|597.08|599.03|596.93|9
1733750050000|2024-12-09 13:14:10|599.16|597.06|599.24|597.14|599.25|597.15|599.16|597.06|6
1733750060000|2024-12-09 13:14:20|599.25|597.15|599.25|597.15|599.26|597.16|599.25|597.15|3
1733750070000|2024-12-09 13:14:30|599.26|597.16|599.5|597.4|599.51|597.41|599.26|597.16|11
1733750080000|2024-12-09 13:14:40|599.53|597.43|599.58|597.48|599.58|597.48|599.53|597.43|8
1733750090000|2024-12-09 13:14:50|599.59|597.49|599.97|597.87|599.97|597.87|599.59|597.49|15
1733750100000|2024-12-09 13:15:00|599.98|597.88|599.91|597.81|599.98|597.88|599.91|597.81|14
1733750110000|2024-12-09 13:15:10|599.9|597.8|599.94|597.84|599.95|597.85|599.86|597.76|11
1733750120000|2024-12-09 13:15:20|599.99|597.89|600.52|598.42|600.52|598.42|599.99|597.89|18
1733750130000|2024-12-09 13:15:30|600.65|598.55|600.84|598.74|600.89|598.79|600.65|598.55|14
1733750140000|2024-12-09 13:15:40|600.83|598.73|600.83|598.73|600.83|598.73|600.75|598.65|12
1733750150000|2024-12-09 13:15:50|600.98|598.88|601.14|599.04|601.14|599.04|600.95|598.85|11
1733750160000|2024-12-09 13:16:00|601.13|599.03|601.28|599.18|601.33|599.23|601.1|599|13
1733750170000|2024-12-09 13:16:10|601.27|599.17|601.28|599.18|601.28|599.18|601.22|599.12|12
1733750180000|2024-12-09 13:16:20|601.35|599.25|601.54|599.44|601.55|599.45|601.35|599.25|9
1733750190000|2024-12-09 13:16:30|601.55|599.45|602.05|599.95|602.05|599.95|601.55|599.45|14
1733750200000|2024-12-09 13:16:40|602.06|599.96|602.11|600.01|602.14|600.04|602.06|599.96|13
1733750210000|2024-12-09 13:16:50|602.12|600.02|602.06|599.96|602.12|600.02|602.06|599.96|7
1733750220000|2024-12-09 13:17:00|602.04|599.94|601.84|599.74|602.06|599.96|601.77|599.67|14
1733750230000|2024-12-09 13:17:10|601.89|599.79|602.04|599.94|602.04|599.94|601.89|599.79|13
1733750240000|2024-12-09 13:17:20|602.14|600.04|602.26|600.16|602.27|600.17|602.1|600|10
1733750250000|2024-12-09 13:17:30|602.25|600.15|602.67|600.57|602.67|600.57|602.25|600.15|12
1733750260000|2024-12-09 13:17:40|602.66|600.56|602.94|600.84|602.94|600.84|602.66|600.56|15
1733750270000|2024-12-09 13:17:50|602.96|600.86|603.43|601.33|603.43|601.33|602.95|600.85|19
1733750280000|2024-12-09 13:18:00|603.42|601.32|603.57|601.47|603.57|601.47|603.42|601.32|13
1733750290000|2024-12-09 13:18:10|603.56|601.46|603.79|601.69|603.79|601.69|603.55|601.45|14
1733750300000|2024-12-09 13:18:20|603.78|601.68|604.13|602.03|604.14|602.04|603.77|601.67|14
1733750310000|2024-12-09 13:18:30|604.12|602.02|604.31|602.21|604.32|602.22|604.11|602.01|5
1733750320000|2024-12-09 13:18:40|604.32|602.22|605.07|602.97|605.08|602.98|604.32|602.22|14
1733750330000|2024-12-09 13:18:50|605.06|602.96|604.96|602.86|605.06|602.96|604.96|602.86|6
1733750340000|2024-12-09 13:19:00|604.95|602.85|604.87|602.77|604.95|602.85|604.87|602.77|13
1733750350000|2024-12-09 13:19:10|604.88|602.78|604.91|602.81|604.95|602.85|604.88|602.78|7
1733750360000|2024-12-09 13:19:20|604.96|602.86|604.88|602.78|604.97|602.87|604.86|602.76|16
1733750370000|2024-12-09 13:19:30|604.87|602.77|604.92|602.82|604.96|602.86|604.74|602.64|13
1733750380000|2024-12-09 13:19:40|604.91|602.81|605.38|603.28|605.38|603.28|604.91|602.81|12
1733750390000|2024-12-09 13:19:50|605.39|603.29|605.39|603.29|605.39|603.29|605.39|603.29|1
1733750400000|2024-12-09 13:20:00|605.38|603.28|605.04|602.94|605.38|603.28|605.04|602.94|22
1733750410000|2024-12-09 13:20:10|605.03|602.93|604.22|602.12|605.03|602.93|604.22|602.12|24
1733750420000|2024-12-09 13:20:20|604.21|602.11|604.25|602.15|604.25|602.15|604.16|602.06|15
1733750430000|2024-12-09 13:20:30|604.3|602.2|604.6|602.5|604.6|602.5|604.3|602.2|8
1733750440000|2024-12-09 13:20:40|604.61|602.51|605.21|603.11|605.21|603.11|604.61|602.51|11
1733750450000|2024-12-09 13:20:50|605.2|603.1|605.25|603.15|605.25|603.15|605.2|603.1|10
1733750460000|2024-12-09 13:21:00|605.3|603.2|605.12|603.02|605.31|603.21|605.12|603.02|14
1733750470000|2024-12-09 13:21:10|605.11|603.01|604.66|602.56|605.11|603.01|604.65|602.55|16
1733750480000|2024-12-09 13:21:20|604.65|602.55|605.31|603.21|605.34|603.24|604.65|602.55|13
1733750490000|2024-12-09 13:21:30|605.32|603.22|605.3|603.2|605.33|603.23|605.3|603.2|9
1733750500000|2024-12-09 13:21:40|605.29|603.19|605.3|603.2|605.3|603.2|605.29|603.19|4
1733750510000|2024-12-09 13:21:50|605.31|603.21|605.36|603.26|605.37|603.27|605.31|603.21|11
1733750520000|2024-12-09 13:22:00|605.37|603.27|605.5|603.4|605.51|603.41|605.37|603.27|8
1733750530000|2024-12-09 13:22:10|605.49|603.39|605.56|603.46|605.57|603.47|605.46|603.36|6
1733750540000|2024-12-09 13:22:20|605.57|603.47|605.21|603.11|605.59|603.49|605.18|603.08|7
1733750550000|2024-12-09 13:22:30|605.22|603.12|605.36|603.26|605.43|603.33|605.22|603.12|11
1733750560000|2024-12-09 13:22:40|605.43|603.33|605.89|603.79|605.89|603.79|605.43|603.33|13
1733750570000|2024-12-09 13:22:50|605.93|603.83|606.1|604|606.11|604.01|605.93|603.83|13
1733750580000|2024-12-09 13:23:00|606.09|603.99|606.08|603.98|606.11|604.01|606.08|603.98|7
1733750590000|2024-12-09 13:23:10|606.09|603.99|605.82|603.72|606.21|604.11|605.82|603.72|15
1733750600000|2024-12-09 13:23:20|605.81|603.71|605.61|603.51|605.81|603.71|605.61|603.51|16
1733750610000|2024-12-09 13:23:30|605.6|603.5|605.79|603.69|605.81|603.71|605.58|603.48|9
1733750620000|2024-12-09 13:23:40|605.8|603.7|606|603.9|606.01|603.91|605.8|603.7|11
1733750630000|2024-12-09 13:23:50|606.01|603.91|606.72|604.62|606.72|604.62|606|603.9|21
1733750640000|2024-12-09 13:24:00|606.73|604.63|606.54|604.44|606.73|604.63|606.54|604.44|19
1733750650000|2024-12-09 13:24:10|606.53|604.43|606.29|604.19|606.54|604.44|606.29|604.19|9
1733750660000|2024-12-09 13:24:20|606.28|604.18|605.87|603.77|606.28|604.18|605.87|603.77|15
1733750670000|2024-12-09 13:24:30|605.86|603.76|605.13|603.03|605.86|603.76|605.13|603.03|18
1733750680000|2024-12-09 13:24:40|605.12|603.02|604.95|602.85|605.12|603.02|604.95|602.85|10
1733750690000|2024-12-09 13:24:50|604.94|602.84|604.94|602.84|604.94|602.84|604.94|602.84|1
1733750700000|2024-12-09 13:25:00|604.93|602.83|605.06|602.96|605.09|602.99|604.93|602.83|9
1733750710000|2024-12-09 13:25:10|605.05|602.95|605.04|602.94|605.07|602.97|605.04|602.94|5
1733750720000|2024-12-09 13:25:20|605.03|602.93|605.21|603.11|605.22|603.12|604.85|602.75|15
1733750730000|2024-12-09 13:25:30|605.2|603.1|605.11|603.01|605.2|603.1|605.11|603.01|11
1733750740000|2024-12-09 13:25:40|605.1|603|604.7|602.6|605.1|603|604.7|602.6|17
1733750750000|2024-12-09 13:25:50|604.69|602.59|604.64|602.54|604.69|602.59|604.64|602.54|6
1733750760000|2024-12-09 13:26:00|604.63|602.53|604.91|602.81|604.96|602.86|604.63|602.53|15
1733750770000|2024-12-09 13:26:10|604.93|602.83|604.86|602.76|605|602.9|604.77|602.67|20
1733750780000|2024-12-09 13:26:20|604.96|602.86|605.6|603.5|605.6|603.5|604.96|602.86|12
1733750790000|2024-12-09 13:26:30|605.59|603.49|605.54|603.44|605.66|603.56|605.54|603.44|13
1733750800000|2024-12-09 13:26:40|605.53|603.43|605.67|603.57|605.78|603.68|605.43|603.33|16
1733750810000|2024-12-09 13:26:50|605.68|603.58|605.74|603.64|605.74|603.64|605.68|603.58|9
1733750820000|2024-12-09 13:27:00|605.73|603.63|605.56|603.46|605.74|603.64|605.54|603.44|9
1733750830000|2024-12-09 13:27:10|605.55|603.45|605.25|603.15|605.55|603.45|605.25|603.15|14
1733750840000|2024-12-09 13:27:20|605.21|603.11|604.95|602.85|605.24|603.14|604.95|602.85|13
1733750850000|2024-12-09 13:27:30|604.94|602.84|604.92|602.82|605|602.9|604.92|602.82|15
1733750860000|2024-12-09 13:27:40|604.91|602.81|604.79|602.69|604.91|602.81|604.78|602.68|11
1733750870000|2024-12-09 13:27:50|604.8|602.7|604.8|602.7|604.8|602.7|604.8|602.7|1
1733750880000|2024-12-09 13:28:00|604.79|602.69|604.53|602.43|604.79|602.69|604.52|602.42|12
1733750890000|2024-12-09 13:28:10|604.52|602.42|605.01|602.91|605.01|602.91|604.51|602.41|17
1733750900000|2024-12-09 13:28:20|605.07|602.97|605.12|603.02|605.12|603.02|605.07|602.97|8
1733750910000|2024-12-09 13:28:30|605.13|603.03|605.09|602.99|605.17|603.07|605.09|602.99|9
1733750920000|2024-12-09 13:28:40|605.08|602.98|605.06|602.96|605.08|602.98|605.06|602.96|3
1733750930000|2024-12-09 13:28:50|605.07|602.97|604.99|602.89|605.07|602.97|604.88|602.78|6
1733750940000|2024-12-09 13:29:00|604.98|602.88|604.94|602.84|604.99|602.89|604.94|602.84|13
1733750950000|2024-12-09 13:29:10|604.93|602.83|604.66|602.56|604.93|602.83|604.58|602.48|20
1733750960000|2024-12-09 13:29:20|604.67|602.57|605.27|603.17|605.27|603.17|604.67|602.57|21
1733750970000|2024-12-09 13:29:30|605.28|603.18|605.4|603.3|605.46|603.36|605.28|603.18|10
1733750980000|2024-12-09 13:29:40|605.39|603.29|605.05|602.95|605.39|603.29|605.05|602.95|12
1733750990000|2024-12-09 13:29:50|605.06|602.96|605.08|602.98|605.1|603|605.06|602.96|6
1733751000000|2024-12-09 13:30:00|605.07|602.97|604.95|602.85|605.12|603.02|604.82|602.72|14
1733751010000|2024-12-09 13:30:10|604.96|602.86|605.36|603.26|605.38|603.28|604.94|602.84|17
1733751020000|2024-12-09 13:30:20|605.35|603.25|605.4|603.3|605.4|603.3|605.31|603.21|14
1733751030000|2024-12-09 13:30:30|605.39|603.29|605.42|603.32|605.44|603.34|605.39|603.29|10
1733751040000|2024-12-09 13:30:40|605.41|603.31|605.21|603.11|605.41|603.31|605.21|603.11|6
1733751050000|2024-12-09 13:30:50|605.2|603.1|604.99|602.89|605.2|603.1|604.99|602.89|9
1733751060000|2024-12-09 13:31:00|605|602.9|604.94|602.84|605|602.9|604.94|602.84|9
1733751070000|2024-12-09 13:31:10|604.93|602.83|605.09|602.99|605.1|603|604.75|602.65|16
1733751080000|2024-12-09 13:31:20|605.11|603.01|605.2|603.1|605.2|603.1|605.11|603.01|8
1733751090000|2024-12-09 13:31:30|605.19|603.09|604.81|602.71|605.29|603.19|604.81|602.71|14
1733751100000|2024-12-09 13:31:40|604.79|602.69|604.4|602.3|604.79|602.69|604.28|602.18|27
1733751110000|2024-12-09 13:31:50|604.38|602.28|603.96|601.86|604.38|602.28|603.95|601.85|20
1733751120000|2024-12-09 13:32:00|603.95|601.85|604.13|602.03|604.13|602.03|603.68|601.58|11
1733751130000|2024-12-09 13:32:10|604.18|602.08|604.28|602.18|604.3|602.2|604.18|602.08|14
1733751140000|2024-12-09 13:32:20|604.27|602.17|604.19|602.09|604.27|602.17|604.19|602.09|5
1733751150000|2024-12-09 13:32:30|604.18|602.08|604.42|602.32|604.42|602.32|604.17|602.07|8
1733751160000|2024-12-09 13:32:40|604.43|602.33|604.9|602.8|604.9|602.8|604.42|602.32|22
1733751170000|2024-12-09 13:32:50|604.91|602.81|604.87|602.77|604.91|602.81|604.87|602.77|7
1733751180000|2024-12-09 13:33:00|604.86|602.76|604.63|602.53|604.86|602.76|604.6|602.5|12
1733751190000|2024-12-09 13:33:10|604.82|602.72|605.02|602.92|605.03|602.93|604.76|602.66|18
1733751200000|2024-12-09 13:33:20|605.01|602.91|604.99|602.89|605.01|602.91|604.99|602.89|3
1733751210000|2024-12-09 13:33:30|604.98|602.88|605.14|603.04|605.14|603.04|604.98|602.88|11
1733751220000|2024-12-09 13:33:40|605.15|603.05|605.23|603.13|605.25|603.15|605.15|603.05|9
1733751230000|2024-12-09 13:33:50|605.22|603.12|605.19|603.09|605.22|603.12|605.19|603.09|4
1733751240000|2024-12-09 13:34:00|605.09|602.99|604.72|602.62|605.09|602.99|604.69|602.59|11
1733751250000|2024-12-09 13:34:10|604.71|602.61|604.95|602.85|604.96|602.86|604.44|602.34|26
1733751260000|2024-12-09 13:34:20|605|602.9|604.94|602.84|605|602.9|604.94|602.84|10
1733751270000|2024-12-09 13:34:30|604.93|602.83|604.76|602.66|605.19|603.09|604.76|602.66|20
1733751280000|2024-12-09 13:34:40|604.75|602.65|604.53|602.43|604.75|602.65|604.39|602.29|24
1733751290000|2024-12-09 13:34:50|604.58|602.48|604.83|602.73|604.99|602.89|604.58|602.48|21
1733751300000|2024-12-09 13:35:00|604.82|602.72|605.06|602.96|605.12|603.02|604.66|602.56|22
1733751310000|2024-12-09 13:35:10|605.05|602.95|605.14|603.04|605.21|603.11|605|602.9|16
1733751320000|2024-12-09 13:35:20|605.15|603.05|605.12|603.02|605.15|603.05|605.12|603.02|4
1733751330000|2024-12-09 13:35:30|605.11|603.01|605.11|603.01|605.12|603.02|605.09|602.99|6
1733751340000|2024-12-09 13:35:40|605.1|603|605.07|602.97|605.1|603|605.07|602.97|6
1733751350000|2024-12-09 13:35:50|605.08|602.98|605.06|602.96|605.08|602.98|605.06|602.96|11
1733751360000|2024-12-09 13:36:00|604.97|602.87|604.93|602.83|604.97|602.87|604.78|602.68|8
1733751370000|2024-12-09 13:36:10|604.94|602.84|605.09|602.99|605.14|603.04|604.94|602.84|13
1733751380000|2024-12-09 13:36:20|605.1|603|605.55|603.45|605.55|603.45|605.1|603|16
1733751390000|2024-12-09 13:36:30|605.56|603.46|605.32|603.22|605.56|603.46|605.32|603.22|11
1733751400000|2024-12-09 13:36:40|605.34|603.24|605.35|603.25|605.7|603.6|605.34|603.24|27
1733751410000|2024-12-09 13:36:50|605.34|603.24|605.14|603.04|605.34|603.24|605.13|603.03|8
1733751420000|2024-12-09 13:37:00|605.21|603.11|605.61|603.51|605.61|603.51|605.21|603.11|13
1733751430000|2024-12-09 13:37:10|605.63|603.53|605.75|603.65|605.75|603.65|605.62|603.52|11
1733751440000|2024-12-09 13:37:20|605.76|603.66|605.79|603.69|605.79|603.69|605.76|603.66|6
1733751450000|2024-12-09 13:37:30|605.76|603.66|605.58|603.48|605.76|603.66|605.58|603.48|7
1733751460000|2024-12-09 13:37:40|605.57|603.47|605.06|602.96|605.57|603.47|605|602.9|24
1733751470000|2024-12-09 13:37:50|605.05|602.95|604.36|602.26|605.05|602.95|604.36|602.26|21
1733751480000|2024-12-09 13:38:00|604.34|602.24|604.15|602.05|604.35|602.25|604.15|602.05|10
1733751490000|2024-12-09 13:38:10|604.13|602.03|604.18|602.08|604.18|602.08|604.07|601.97|14
1733751500000|2024-12-09 13:38:20|604.19|602.09|604.51|602.41|604.54|602.44|604.19|602.09|14
1733751510000|2024-12-09 13:38:30|604.52|602.42|604.63|602.53|604.66|602.56|604.52|602.42|9
1733751520000|2024-12-09 13:38:40|604.62|602.52|605|602.9|605.01|602.91|604.62|602.52|20
1733751530000|2024-12-09 13:38:50|604.99|602.89|604.64|602.54|604.99|602.89|604.62|602.52|11
1733751540000|2024-12-09 13:39:00|604.65|602.55|604.75|602.65|604.75|602.65|604.65|602.55|11
1733751550000|2024-12-09 13:39:10|604.76|602.66|604.74|602.64|604.76|602.66|604.74|602.64|7
1733751560000|2024-12-09 13:39:20|604.73|602.63|604.3|602.2|604.73|602.63|604.3|602.2|16
1733751570000|2024-12-09 13:39:30|604.29|602.19|603.97|601.87|604.29|602.19|603.97|601.87|13
1733751580000|2024-12-09 13:39:40|603.98|601.88|603.98|601.88|603.99|601.89|603.98|601.88|7
1733751590000|2024-12-09 13:39:50|603.8|601.7|603.67|601.57|603.82|601.72|603.67|601.57|15
1733751600000|2024-12-09 13:40:00|603.66|601.56|603.46|601.36|603.66|601.56|603.45|601.35|8
1733751610000|2024-12-09 13:40:10|603.45|601.35|603.43|601.33|603.45|601.35|603.41|601.31|11
1733751620000|2024-12-09 13:40:20|603.49|601.39|603.9|601.8|603.9|601.8|603.49|601.39|18
1733751630000|2024-12-09 13:40:30|603.91|601.81|603.92|601.82|603.95|601.85|603.9|601.8|11
1733751640000|2024-12-09 13:40:40|603.91|601.81|603.89|601.79|603.91|601.81|603.87|601.77|12
1733751650000|2024-12-09 13:40:50|603.91|601.81|603.98|601.88|604.01|601.91|603.91|601.81|7
1733751660000|2024-12-09 13:41:00|603.97|601.87|603.87|601.77|603.98|601.88|603.86|601.76|14
1733751670000|2024-12-09 13:41:10|603.86|601.76|603.55|601.45|603.86|601.76|603.52|601.42|14
1733751680000|2024-12-09 13:41:20|603.57|601.47|603.58|601.48|603.58|601.48|603.56|601.46|6
1733751690000|2024-12-09 13:41:30|603.57|601.47|603.74|601.64|603.74|601.64|603.57|601.47|7
1733751700000|2024-12-09 13:41:40|603.75|601.65|603.69|601.59|603.75|601.65|603.69|601.59|8
1733751710000|2024-12-09 13:41:50|603.7|601.6|603.81|601.71|603.92|601.82|603.69|601.59|18
1733751720000|2024-12-09 13:42:00|603.8|601.7|603.51|601.41|603.8|601.7|603.5|601.4|21
1733751730000|2024-12-09 13:42:10|603.52|601.42|603.26|601.16|603.52|601.42|603.26|601.16|10
1733751740000|2024-12-09 13:42:20|603.28|601.18|602.98|600.88|603.28|601.18|602.98|600.88|16
1733751750000|2024-12-09 13:42:30|602.97|600.87|602.39|600.29|602.97|600.87|602.37|600.27|23
1733751760000|2024-12-09 13:42:40|602.38|600.28|602.67|600.57|602.67|600.57|602.3|600.2|13
1733751770000|2024-12-09 13:42:50|602.66|600.56|602.63|600.53|602.69|600.59|602.63|600.53|17
1733751780000|2024-12-09 13:43:00|602.64|600.54|602.66|600.56|602.67|600.57|602.64|600.54|5
1733751790000|2024-12-09 13:43:10|602.65|600.55|602.64|600.54|602.67|600.57|602.64|600.54|6
1733751800000|2024-12-09 13:43:20|602.63|600.53|602.34|600.24|602.63|600.53|602.33|600.23|9
1733751810000|2024-12-09 13:43:30|602.35|600.25|602.27|600.17|602.44|600.34|602.27|600.17|14
1733751820000|2024-12-09 13:43:40|602.26|600.16|602.41|600.31|602.42|600.32|602.24|600.14|17
1733751830000|2024-12-09 13:43:50|602.42|600.32|602.49|600.39|602.49|600.39|602.42|600.32|12
1733751840000|2024-12-09 13:44:00|602.4|600.3|602.51|600.41|602.51|600.41|602.4|600.3|6
1733751850000|2024-12-09 13:44:10|602.52|600.42|603.15|601.05|603.15|601.05|602.52|600.42|11
1733751860000|2024-12-09 13:44:20|603.16|601.06|603.18|601.08|603.18|601.08|603.16|601.06|7
1733751870000|2024-12-09 13:44:30|603.19|601.09|603.74|601.64|603.74|601.64|603.19|601.09|17
1733751880000|2024-12-09 13:44:40|603.73|601.63|603.66|601.56|603.73|601.63|603.66|601.56|5
1733751890000|2024-12-09 13:44:50|603.54|601.44|603.42|601.32|603.54|601.44|603.4|601.3|10
1733751900000|2024-12-09 13:45:00|603.43|601.33|603.38|601.28|603.44|601.34|603.37|601.27|14
1733751910000|2024-12-09 13:45:10|603.37|601.27|603.34|601.24|603.38|601.28|603.31|601.21|15
1733751920000|2024-12-09 13:45:20|603.39|601.29|603.31|601.21|603.39|601.29|603.31|601.21|10
1733751930000|2024-12-09 13:45:30|603.32|601.22|603.32|601.22|603.44|601.34|603.32|601.22|15
1733751940000|2024-12-09 13:45:40|603.33|601.23|603.43|601.33|603.43|601.33|603.31|601.21|11
1733751950000|2024-12-09 13:45:50|603.8|601.7|604.31|602.21|604.31|602.21|603.79|601.69|18
1733751960000|2024-12-09 13:46:00|604.32|602.22|604.31|602.21|604.34|602.24|604.31|602.21|14
1733751970000|2024-12-09 13:46:10|604.3|602.2|604.22|602.12|604.31|602.21|604.21|602.11|5
1733751980000|2024-12-09 13:46:20|604.23|602.13|604.34|602.24|604.37|602.27|604.23|602.13|13
1733751990000|2024-12-09 13:46:30|604.33|602.23|604.23|602.13|604.34|602.24|604.22|602.12|8
1733752000000|2024-12-09 13:46:40|604.22|602.12|604.22|602.12|604.22|602.12|604.21|602.11|5
1733752010000|2024-12-09 13:46:50|604.28|602.18|604.6|602.5|604.61|602.51|604.28|602.18|8
1733752020000|2024-12-09 13:47:00|604.59|602.49|604.48|602.38|604.59|602.49|604.39|602.29|9
1733752030000|2024-12-09 13:47:10|604.49|602.39|604.59|602.49|604.59|602.49|604.47|602.37|12
1733752040000|2024-12-09 13:47:20|604.68|602.58|604.67|602.57|604.68|602.58|604.65|602.55|8
1733752050000|2024-12-09 13:47:30|604.68|602.58|604.92|602.82|604.94|602.84|604.68|602.58|10
1733752060000|2024-12-09 13:47:40|604.91|602.81|604.99|602.89|605.04|602.94|604.91|602.81|13
1733752070000|2024-12-09 13:47:50|604.98|602.88|605.01|602.91|605.02|602.92|604.96|602.86|9
1733752080000|2024-12-09 13:48:00|604.9|602.8|605.18|603.08|605.18|603.08|604.89|602.79|12
1733752090000|2024-12-09 13:48:10|605.19|603.09|605.6|603.5|605.6|603.5|605.19|603.09|14
1733752100000|2024-12-09 13:48:20|605.61|603.51|605.56|603.46|605.61|603.51|605.56|603.46|6
1733752110000|2024-12-09 13:48:30|605.55|603.45|605.74|603.64|605.74|603.64|605.55|603.45|11
1733752120000|2024-12-09 13:48:40|605.75|603.65|605.37|603.27|605.76|603.66|605.36|603.26|17
1733752130000|2024-12-09 13:48:50|605.36|603.26|605.63|603.53|605.63|603.53|605.36|603.26|7
1733752140000|2024-12-09 13:49:00|605.64|603.54|605.67|603.57|605.67|603.57|605.64|603.54|6
1733752150000|2024-12-09 13:49:10|605.66|603.56|605.61|603.51|605.75|603.65|605.61|603.51|10
1733752160000|2024-12-09 13:49:20|605.55|603.45|605.53|603.43|605.57|603.47|605.53|603.43|11
1733752170000|2024-12-09 13:49:30|605.54|603.44|605.65|603.55|605.65|603.55|605.52|603.42|13
1733752180000|2024-12-09 13:49:40|605.76|603.66|605.76|603.66|605.76|603.66|605.75|603.65|3
1733752190000|2024-12-09 13:49:50|605.77|603.67|606.01|603.91|606.02|603.92|605.77|603.67|12
1733752200000|2024-12-09 13:50:00|606.02|603.92|606.06|603.96|606.06|603.96|606.02|603.92|5
1733752210000|2024-12-09 13:50:10|606.07|603.97|606.62|604.52|606.64|604.54|606.07|603.97|18
1733752220000|2024-12-09 13:50:20|606.53|604.43|606.08|603.98|606.53|604.43|606.08|603.98|15
1733752230000|2024-12-09 13:50:30|606.07|603.97|606.04|603.94|606.08|603.98|606.04|603.94|10
1733752240000|2024-12-09 13:50:40|606.01|603.91|605.79|603.69|606.01|603.91|605.71|603.61|19
1733752250000|2024-12-09 13:50:50|605.78|603.68|605.66|603.56|605.78|603.68|605.66|603.56|5
1733752260000|2024-12-09 13:51:00|605.65|603.55|605.64|603.54|605.67|603.57|605.64|603.54|5
1733752270000|2024-12-09 13:51:10|605.63|603.53|605.55|603.45|605.63|603.53|605.55|603.45|10
1733752280000|2024-12-09 13:51:20|605.54|603.44|605.23|603.13|605.54|603.44|605.23|603.13|11
1733752290000|2024-12-09 13:51:30|605.26|603.16|604.99|602.89|605.26|603.16|604.96|602.86|17
1733752300000|2024-12-09 13:51:40|605|602.9|605.04|602.94|605.07|602.97|605|602.9|12
1733752310000|2024-12-09 13:51:50|605.05|602.95|605.02|602.92|605.05|602.95|605.02|602.92|4
1733752320000|2024-12-09 13:52:00|604.96|602.86|604.81|602.71|604.97|602.87|604.75|602.65|10
1733752330000|2024-12-09 13:52:10|604.72|602.62|604.55|602.45|604.72|602.62|604.55|602.45|9
1733752340000|2024-12-09 13:52:20|604.56|602.46|604.64|602.54|604.66|602.56|604.56|602.46|16
1733752350000|2024-12-09 13:52:30|604.65|602.55|604.65|602.55|604.66|602.56|604.56|602.46|17
1733752360000|2024-12-09 13:52:40|604.66|602.56|604.75|602.65|604.76|602.66|604.66|602.56|17
1733752370000|2024-12-09 13:52:50|604.68|602.58|604.59|602.49|604.68|602.58|604.59|602.49|4
1733752380000|2024-12-09 13:53:00|604.6|602.5|604.67|602.57|604.67|602.57|604.6|602.5|10
1733752390000|2024-12-09 13:53:10|604.68|602.58|604.69|602.59|604.71|602.61|604.67|602.57|7
1733752400000|2024-12-09 13:53:20|604.55|602.45|604.53|602.43|604.57|602.47|604.51|602.41|9
1733752410000|2024-12-09 13:53:30|604.54|602.44|604.54|602.44|604.55|602.45|604.54|602.44|7
1733752420000|2024-12-09 13:53:40|604.55|602.45|604.59|602.49|604.59|602.49|604.55|602.45|9
1733752430000|2024-12-09 13:53:50|604.6|602.5|604.29|602.19|604.6|602.5|604.27|602.17|9
1733752440000|2024-12-09 13:54:00|604.3|602.2|604.29|602.19|604.3|602.2|604.28|602.18|9
1733752450000|2024-12-09 13:54:10|604.28|602.18|604.21|602.11|604.28|602.18|604.21|602.11|7
1733752460000|2024-12-09 13:54:20|604.22|602.12|604.25|602.15|604.26|602.16|604.21|602.11|11
1733752470000|2024-12-09 13:54:30|604.26|602.16|604.48|602.38|604.48|602.38|604.24|602.14|11
1733752480000|2024-12-09 13:54:40|604.49|602.39|604.6|602.5|604.6|602.5|604.49|602.39|14
1733752490000|2024-12-09 13:54:50|604.67|602.57|604.97|602.87|605.02|602.92|604.67|602.57|22
1733752500000|2024-12-09 13:55:00|604.98|602.88|604.77|602.67|604.98|602.88|604.77|602.67|4
1733752510000|2024-12-09 13:55:10|604.68|602.58|604.78|602.68|604.78|602.68|604.67|602.57|13
1733752520000|2024-12-09 13:55:20|604.79|602.69|605.1|603|605.16|603.06|604.79|602.69|16
1733752530000|2024-12-09 13:55:30|605.11|603.01|605.05|602.95|605.11|603.01|605.05|602.95|8
1733752540000|2024-12-09 13:55:40|605.04|602.94|604.95|602.85|605.04|602.94|604.95|602.85|9
1733752550000|2024-12-09 13:55:50|604.94|602.84|605.09|602.99|605.09|602.99|604.93|602.83|11
1733752560000|2024-12-09 13:56:00|605.01|602.91|605.01|602.91|605.01|602.91|605|602.9|3
1733752570000|2024-12-09 13:56:10|605|602.9|604.87|602.77|605|602.9|604.87|602.77|5
1733752580000|2024-12-09 13:56:20|604.86|602.76|604.75|602.65|604.87|602.77|604.75|602.65|10
1733752590000|2024-12-09 13:56:30|604.74|602.64|604.61|602.51|604.74|602.64|604.61|602.51|8
1733752600000|2024-12-09 13:56:40|604.52|602.42|604.54|602.44|604.58|602.48|604.52|602.42|9
1733752610000|2024-12-09 13:56:50|604.55|602.45|604.57|602.47|604.59|602.49|604.55|602.45|13
1733752620000|2024-12-09 13:57:00|604.58|602.48|604.38|602.28|604.58|602.48|604.35|602.25|14
1733752630000|2024-12-09 13:57:10|604.39|602.29|604.24|602.14|604.39|602.29|604.24|602.14|5
1733752640000|2024-12-09 13:57:20|604.23|602.13|604.23|602.13|604.25|602.15|604.22|602.12|10
1733752650000|2024-12-09 13:57:30|604.22|602.12|604.07|601.97|604.22|602.12|604.07|601.97|6
1733752660000|2024-12-09 13:57:40|604.06|601.96|604.08|601.98|604.1|602|604.06|601.96|6
1733752670000|2024-12-09 13:57:50|604.07|601.97|604.05|601.95|604.08|601.98|604.04|601.94|15
1733752680000|2024-12-09 13:58:00|604.04|601.94|603.79|601.69|604.04|601.94|603.79|601.69|6
1733752690000|2024-12-09 13:58:10|603.78|601.68|603.77|601.67|603.78|601.68|603.76|601.66|4
1733752700000|2024-12-09 13:58:20|603.76|601.66|604.23|602.13|604.23|602.13|603.75|601.65|13
1733752710000|2024-12-09 13:58:30|604.22|602.12|604.13|602.03|604.22|602.12|604.12|602.02|9
1733752720000|2024-12-09 13:58:40|604.14|602.04|604.22|602.12|604.22|602.12|604.14|602.04|11
1733752730000|2024-12-09 13:58:50|604.23|602.13|604.33|602.23|604.33|602.23|604.23|602.13|16
1733752740000|2024-12-09 13:59:00|604.34|602.24|604.14|602.04|604.35|602.25|604.14|602.04|7
1733752750000|2024-12-09 13:59:10|604.13|602.03|603.87|601.77|604.13|602.03|603.87|601.77|11
1733752760000|2024-12-09 13:59:20|603.88|601.78|603.41|601.31|603.9|601.8|603.4|601.3|16
1733752770000|2024-12-09 13:59:30|603.39|601.29|603.26|601.16|603.39|601.29|603.26|601.16|14
1733752780000|2024-12-09 13:59:40|603.27|601.17|603.31|601.21|603.31|601.21|603.27|601.17|8
1733752790000|2024-12-09 13:59:50|603.32|601.22|603.44|601.34|603.46|601.36|603.32|601.22|11
1733752800000|2024-12-09 14:00:00|603.45|601.35|603.63|601.53|603.67|601.57|603.45|601.35|10
1733752810000|2024-12-09 14:00:10|603.44|601.34|603.37|601.27|603.48|601.38|603.34|601.24|15
1733752820000|2024-12-09 14:00:20|603.35|601.25|603.23|601.13|603.36|601.26|603.23|601.13|10
1733752830000|2024-12-09 14:00:30|603.22|601.12|603.26|601.16|603.26|601.16|603.22|601.12|6
1733752840000|2024-12-09 14:00:40|603.25|601.15|603.07|600.97|603.25|601.15|603.06|600.96|9
1733752850000|2024-12-09 14:00:50|603.08|600.98|603.04|600.94|603.1|601|603.04|600.94|6
1733752860000|2024-12-09 14:01:00|603.03|600.93|603.02|600.92|603.04|600.94|603.01|600.91|12
1733752880000|2024-12-09 14:01:20|602.98|600.88|602.75|600.65|602.98|600.88|602.75|600.65|11
1733752890000|2024-12-09 14:01:30|602.76|600.66|602.61|600.51|602.76|600.66|602.61|600.51|10
1733752900000|2024-12-09 14:01:40|602.6|600.5|602.39|600.29|602.61|600.51|602.39|600.29|13
1733752910000|2024-12-09 14:01:50|602.34|600.24|601.76|599.66|602.34|600.24|601.76|599.66|23
1733752920000|2024-12-09 14:02:00|601.75|599.65|601.17|599.07|601.75|599.65|601.13|599.03|20
1733752930000|2024-12-09 14:02:10|601.18|599.08|601.15|599.05|601.18|599.08|601.15|599.05|6
1733752940000|2024-12-09 14:02:20|601.14|599.04|601.01|598.91|601.14|599.04|601.01|598.91|9
1733752950000|2024-12-09 14:02:30|601|598.9|600.92|598.82|601|598.9|600.92|598.82|10
1733752960000|2024-12-09 14:02:40|600.91|598.81|600.89|598.79|600.91|598.81|600.89|598.79|3
1733752970000|2024-12-09 14:02:50|600.88|598.78|600.93|598.83|600.96|598.86|600.88|598.78|7
1733752980000|2024-12-09 14:03:00|600.83|598.73|600.87|598.77|600.87|598.77|600.81|598.71|9
1733752990000|2024-12-09 14:03:10|600.88|598.78|600.56|598.46|600.92|598.82|600.53|598.43|16
1733753000000|2024-12-09 14:03:20|600.55|598.45|600.73|598.63|600.73|598.63|600.52|598.42|12
1733753010000|2024-12-09 14:03:30|600.74|598.64|601.08|598.98|601.08|598.98|600.72|598.62|15
1733753020000|2024-12-09 14:03:40|601.09|598.99|601.45|599.35|601.45|599.35|601.09|598.99|16
1733753030000|2024-12-09 14:03:50|601.46|599.36|601.58|599.48|601.58|599.48|601.45|599.35|10
1733753040000|2024-12-09 14:04:00|601.57|599.47|601.35|599.25|601.57|599.47|601.34|599.24|14
1733753050000|2024-12-09 14:04:10|601.34|599.24|600.94|598.84|601.35|599.25|600.94|598.84|13
1733753060000|2024-12-09 14:04:20|600.93|598.83|600.57|598.47|600.93|598.83|600.54|598.44|20
1733753070000|2024-12-09 14:04:30|600.58|598.48|601.07|598.97|601.07|598.97|600.58|598.48|23
1733753080000|2024-12-09 14:04:40|601.08|598.98|601.44|599.34|601.44|599.34|601.08|598.98|20
1733753090000|2024-12-09 14:04:50|601.43|599.33|601.7|599.6|601.7|599.6|601.42|599.32|8
1733753100000|2024-12-09 14:05:00|601.71|599.61|602.12|600.02|602.13|600.03|601.71|599.61|22
1733753110000|2024-12-09 14:05:10|602.13|600.03|602.19|600.09|602.19|600.09|602.12|600.02|13
1733753120000|2024-12-09 14:05:20|602.18|600.08|602.45|600.35|602.47|600.37|602.18|600.08|16
1733753130000|2024-12-09 14:05:30|602.44|600.34|602.32|600.22|602.44|600.34|602.32|600.22|5
1733753140000|2024-12-09 14:05:40|602.31|600.21|602.45|600.35|602.45|600.35|602.3|600.2|14
1733753150000|2024-12-09 14:05:50|602.46|600.36|602.79|600.69|602.79|600.69|602.46|600.36|16
1733753160000|2024-12-09 14:06:00|602.8|600.7|602.93|600.83|602.93|600.83|602.8|600.7|15
1733753170000|2024-12-09 14:06:10|602.94|600.84|603.22|601.12|603.22|601.12|602.94|600.84|15
1733753180000|2024-12-09 14:06:20|603.23|601.13|603.51|601.41|603.51|601.41|603.23|601.13|17
1733753190000|2024-12-09 14:06:30|603.52|601.42|603.77|601.67|603.78|601.68|603.52|601.42|21
1733753200000|2024-12-09 14:06:40|603.76|601.66|603.64|601.54|603.79|601.69|603.64|601.54|7
1733753210000|2024-12-09 14:06:50|603.63|601.53|603.59|601.49|603.63|601.53|603.59|601.49|7
1733753220000|2024-12-09 14:07:00|603.58|601.48|603.53|601.43|603.58|601.48|603.53|601.43|6
1733753230000|2024-12-09 14:07:10|603.54|601.44|603.5|601.4|603.54|601.44|603.5|601.4|5
1733753240000|2024-12-09 14:07:20|603.54|601.44|603.54|601.44|603.58|601.48|603.54|601.44|7
1733753250000|2024-12-09 14:07:30|603.59|601.49|603.54|601.44|603.65|601.55|603.52|601.42|9
1733753260000|2024-12-09 14:07:40|603.53|601.43|603.42|601.32|603.53|601.43|603.39|601.29|10
1733753270000|2024-12-09 14:07:50|603.41|601.31|603.65|601.55|603.65|601.55|603.38|601.28|10
1733753280000|2024-12-09 14:08:00|603.63|601.53|603.71|601.61|603.73|601.63|603.63|601.53|12
1733753290000|2024-12-09 14:08:10|603.72|601.62|603.79|601.69|603.79|601.69|603.72|601.62|12
1733753300000|2024-12-09 14:08:20|603.8|601.7|603.58|601.48|603.81|601.71|603.57|601.47|9
1733753310000|2024-12-09 14:08:30|603.57|601.47|603.54|601.44|603.57|601.47|603.54|601.44|4
1733753320000|2024-12-09 14:08:40|603.53|601.43|603.52|601.42|603.53|601.43|603.52|601.42|2
1733753330000|2024-12-09 14:08:50|603.51|601.41|603.47|601.37|603.51|601.41|603.47|601.37|5
1733753340000|2024-12-09 14:09:00|603.46|601.36|603.35|601.25|603.46|601.36|603.35|601.25|10
1733753350000|2024-12-09 14:09:10|603.34|601.24|603.06|600.96|603.34|601.24|603.06|600.96|17
1733753360000|2024-12-09 14:09:20|603.05|600.95|602.52|600.42|603.05|600.95|602.52|600.42|23
1733753370000|2024-12-09 14:09:30|602.51|600.41|602.48|600.38|602.51|600.41|602.48|600.38|4
1733753380000|2024-12-09 14:09:40|602.43|600.33|602.34|600.24|602.47|600.37|602.34|600.24|9
1733753390000|2024-12-09 14:09:50|602.37|600.27|602.33|600.23|602.37|600.27|602.33|600.23|5
1733753400000|2024-12-09 14:10:00|602.42|600.32|602.97|600.87|602.97|600.87|602.42|600.32|18
1733753410000|2024-12-09 14:10:10|602.98|600.88|603.29|601.19|603.29|601.19|602.98|600.88|19
1733753420000|2024-12-09 14:10:20|603.3|601.2|603.25|601.15|603.3|601.2|603.25|601.15|8
1733753430000|2024-12-09 14:10:30|603.24|601.14|603.03|600.93|603.24|601.14|603.03|600.93|7
1733753440000|2024-12-09 14:10:40|603.04|600.94|603.01|600.91|603.04|600.94|603.01|600.91|8
1733753450000|2024-12-09 14:10:50|603|600.9|602.93|600.83|603|600.9|602.93|600.83|5
1733753460000|2024-12-09 14:11:00|602.78|600.68|602.75|600.65|602.78|600.68|602.75|600.65|6
1733753470000|2024-12-09 14:11:10|602.76|600.66|602.76|600.66|602.77|600.67|602.76|600.66|3
1733753490000|2024-12-09 14:11:30|602.75|600.65|602.72|600.62|602.75|600.65|602.72|600.62|6
1733753500000|2024-12-09 14:11:40|602.71|600.61|602.69|600.59|602.71|600.61|602.69|600.59|5
1733753510000|2024-12-09 14:11:50|602.68|600.58|602.61|600.51|602.69|600.59|602.61|600.51|6
1733753520000|2024-12-09 14:12:00|602.6|600.5|602.4|600.3|602.6|600.5|602.4|600.3|12
1733753530000|2024-12-09 14:12:10|602.39|600.29|602.16|600.06|602.39|600.29|602.16|600.06|12
1733753540000|2024-12-09 14:12:20|602.15|600.05|602.1|600|602.15|600.05|602.1|600|6
1733753550000|2024-12-09 14:12:30|602.09|599.99|601.93|599.83|602.09|599.99|601.93|599.83|9
1733753560000|2024-12-09 14:12:40|601.92|599.82|601.78|599.68|601.92|599.82|601.76|599.66|11
1733753570000|2024-12-09 14:12:50|601.77|599.67|601.5|599.4|601.77|599.67|601.49|599.39|12
1733753580000|2024-12-09 14:13:00|601.49|599.39|601.5|599.4|601.5|599.4|601.47|599.37|10
1733753590000|2024-12-09 14:13:10|601.47|599.37|601.45|599.35|601.47|599.37|601.44|599.34|7
1733753600000|2024-12-09 14:13:20|601.44|599.34|601.31|599.21|601.44|599.34|601.31|599.21|10
1733753610000|2024-12-09 14:13:30|601.26|599.16|601.02|598.92|601.27|599.17|601.02|598.92|16
1733753620000|2024-12-09 14:13:40|601.01|598.91|600.96|598.86|601.02|598.92|600.96|598.86|14
1733753630000|2024-12-09 14:13:50|600.97|598.87|600.98|598.88|600.98|598.88|600.94|598.84|20
1733753640000|2024-12-09 14:14:00|600.97|598.87|601.1|599|601.11|599.01|600.96|598.86|8
1733753650000|2024-12-09 14:14:10|601.11|599.01|601.36|599.26|601.36|599.26|601.09|598.99|17
1733753660000|2024-12-09 14:14:20|601.37|599.27|601.35|599.25|601.39|599.29|601.33|599.23|8
1733753670000|2024-12-09 14:14:30|601.34|599.24|601.45|599.35|601.45|599.35|601.32|599.22|7
1733753680000|2024-12-09 14:14:40|601.47|599.37|601.75|599.65|601.75|599.65|601.47|599.37|9
1733753690000|2024-12-09 14:14:50|601.76|599.66|601.93|599.83|601.93|599.83|601.76|599.66|17
1733753700000|2024-12-09 14:15:00|601.94|599.84|601.95|599.85|601.98|599.88|601.93|599.83|7
1733753710000|2024-12-09 14:15:10|601.94|599.84|601.91|599.81|601.99|599.89|601.91|599.81|9
1733753720000|2024-12-09 14:15:20|601.9|599.8|601.95|599.85|601.95|599.85|601.89|599.79|8
1733753730000|2024-12-09 14:15:30|601.94|599.84|601.85|599.75|601.94|599.84|601.85|599.75|4
1733753740000|2024-12-09 14:15:40|601.81|599.71|601.72|599.62|601.81|599.71|601.71|599.61|9
1733753750000|2024-12-09 14:15:50|601.71|599.61|601.52|599.42|601.72|599.62|601.52|599.42|12
1733753760000|2024-12-09 14:16:00|601.53|599.43|601.37|599.27|601.53|599.43|601.37|599.27|11
1733753770000|2024-12-09 14:16:10|601.36|599.26|601.36|599.26|601.36|599.26|601.36|599.26|1
1733753780000|2024-12-09 14:16:20|601.35|599.25|601.17|599.07|601.35|599.25|601.17|599.07|6
1733753790000|2024-12-09 14:16:30|601.16|599.06|601.15|599.05|601.17|599.07|601.14|599.04|10
1733753800000|2024-12-09 14:16:40|601.16|599.06|601.12|599.02|601.17|599.07|601.12|599.02|6
1733753810000|2024-12-09 14:16:50|601.11|599.01|601.02|598.92|601.11|599.01|601.01|598.91|10
1733753820000|2024-12-09 14:17:00|601.11|599.01|601.16|599.06|601.18|599.08|601.11|599.01|9
1733753830000|2024-12-09 14:17:10|601.29|599.19|601.57|599.47|601.58|599.48|601.28|599.18|15
1733753840000|2024-12-09 14:17:20|601.63|599.53|601.94|599.84|601.98|599.88|601.63|599.53|22
1733753850000|2024-12-09 14:17:30|601.95|599.85|602.17|600.07|602.18|600.08|601.95|599.85|15
1733753860000|2024-12-09 14:17:40|602.18|600.08|602.21|600.11|602.23|600.13|602.18|600.08|7
1733753870000|2024-12-09 14:17:50|602.2|600.1|602.53|600.43|602.53|600.43|602.2|600.1|11
1733753880000|2024-12-09 14:18:00|602.54|600.44|602.73|600.63|602.73|600.63|602.54|600.44|12
1733753890000|2024-12-09 14:18:10|602.7|600.6|602.46|600.36|602.7|600.6|602.46|600.36|12
1733753900000|2024-12-09 14:18:20|602.45|600.35|601.93|599.83|602.45|600.35|601.93|599.83|12
1733753910000|2024-12-09 14:18:30|601.92|599.82|601.8|599.7|601.92|599.82|601.8|599.7|11
1733753920000|2024-12-09 14:18:40|601.81|599.71|601.86|599.76|601.87|599.77|601.81|599.71|12
1733753930000|2024-12-09 14:18:50|601.85|599.75|601.71|599.61|601.85|599.75|601.71|599.61|12
1733753940000|2024-12-09 14:19:00|601.7|599.6|601.69|599.59|601.7|599.6|601.68|599.58|5
1733753950000|2024-12-09 14:19:10|601.7|599.6|601.73|599.63|601.73|599.63|601.67|599.57|6
1733753960000|2024-12-09 14:19:20|601.72|599.62|601.79|599.69|601.79|599.69|601.66|599.56|10
1733753970000|2024-12-09 14:19:30|601.78|599.68|601.84|599.74|601.84|599.74|601.76|599.66|18
1733753980000|2024-12-09 14:19:40|601.83|599.73|601.61|599.51|601.83|599.73|601.61|599.51|10
1733753990000|2024-12-09 14:19:50|601.6|599.5|601.52|599.42|601.6|599.5|601.49|599.39|7
1733754000000|2024-12-09 14:20:00|601.51|599.41|601.18|599.08|601.51|599.41|601.18|599.08|11
1733754010000|2024-12-09 14:20:10|601.17|599.07|601.02|598.92|601.17|599.07|601.02|598.92|6
1733754020000|2024-12-09 14:20:20|600.95|598.85|600.64|598.54|600.96|598.86|600.64|598.54|10
1733754030000|2024-12-09 14:20:30|600.63|598.53|600.64|598.54|600.64|598.54|600.56|598.46|10
1733754040000|2024-12-09 14:20:40|600.63|598.53|600.9|598.8|600.91|598.81|600.62|598.52|18
1733754050000|2024-12-09 14:20:50|600.91|598.81|600.9|598.8|600.92|598.82|600.9|598.8|6
1733754060000|2024-12-09 14:21:00|600.89|598.79|600.57|598.47|600.89|598.79|600.57|598.47|6
1733754070000|2024-12-09 14:21:10|600.56|598.46|600.06|597.96|600.58|598.48|600.04|597.94|21
1733754080000|2024-12-09 14:21:20|600.07|597.97|600.67|598.57|600.67|598.57|600.07|597.97|21
1733754090000|2024-12-09 14:21:30|600.68|598.58|600.68|598.58|600.71|598.61|600.68|598.58|10
1733754100000|2024-12-09 14:21:40|600.67|598.57|600.48|598.38|600.68|598.58|600.47|598.37|9
1733754110000|2024-12-09 14:21:50|600.47|598.37|600.42|598.32|600.47|598.37|600.41|598.31|6
1733754120000|2024-12-09 14:22:00|600.37|598.27|600.21|598.11|600.37|598.27|600.21|598.11|9
1733754130000|2024-12-09 14:22:10|600.03|597.93|599.78|597.68|600.03|597.93|599.78|597.68|7
1733754140000|2024-12-09 14:22:20|599.76|597.66|599.62|597.52|599.76|597.66|599.61|597.51|16
1733754150000|2024-12-09 14:22:30|599.61|597.51|599.54|597.44|599.61|597.51|599.54|597.44|9
1733754160000|2024-12-09 14:22:40|599.49|597.39|599.16|597.06|599.49|597.39|599.16|597.06|19
1733754170000|2024-12-09 14:22:50|599.15|597.05|599.11|597.01|599.15|597.05|599.11|597.01|7
1733754180000|2024-12-09 14:23:00|599.1|597|598.93|596.83|599.12|597.02|598.93|596.83|13
1733754190000|2024-12-09 14:23:10|598.84|596.74|598.73|596.63|598.84|596.74|598.71|596.61|12
1733754200000|2024-12-09 14:23:20|598.72|596.62|598.7|596.6|598.72|596.62|598.69|596.59|9
1733754210000|2024-12-09 14:23:30|598.69|596.59|598.35|596.25|598.7|596.6|598.35|596.25|16
1733754220000|2024-12-09 14:23:40|598.34|596.24|598.24|596.14|598.34|596.24|598.24|596.14|11
1733754230000|2024-12-09 14:23:50|598.25|596.15|598.23|596.13|598.25|596.15|598.23|596.13|3
1733754240000|2024-12-09 14:24:00|598.22|596.12|598.15|596.05|598.22|596.12|598.15|596.05|4
1733754250000|2024-12-09 14:24:10|598.14|596.04|598.69|596.59|598.69|596.59|598.14|596.04|17
1733754260000|2024-12-09 14:24:20|598.68|596.58|598.74|596.64|598.74|596.64|598.68|596.58|10
1733754270000|2024-12-09 14:24:30|598.75|596.65|598.99|596.89|598.99|596.89|598.75|596.65|13
1733754280000|2024-12-09 14:24:40|598.98|596.88|598.97|596.87|598.98|596.88|598.96|596.86|6
1733754290000|2024-12-09 14:24:50|598.9|596.8|598.7|596.6|598.93|596.83|598.69|596.59|11
1733754300000|2024-12-09 14:25:00|598.69|596.59|598.64|596.54|598.69|596.59|598.64|596.54|6
1733754310000|2024-12-09 14:25:10|598.63|596.53|599.06|596.96|599.07|596.97|598.63|596.53|12
1733754320000|2024-12-09 14:25:20|599.07|596.97|599.05|596.95|599.07|596.97|599.04|596.94|7
1733754330000|2024-12-09 14:25:30|599.04|596.94|599.04|596.94|599.05|596.95|599.03|596.93|5
1733754340000|2024-12-09 14:25:40|599.03|596.93|599.03|596.93|599.03|596.93|598.98|596.88|7
1733754350000|2024-12-09 14:25:50|599.02|596.92|599.03|596.93|599.03|596.93|599.01|596.91|6
1733754360000|2024-12-09 14:26:00|599.02|596.92|598.98|596.88|599.03|596.93|598.97|596.87|9
1733754370000|2024-12-09 14:26:10|598.97|596.87|599.19|597.09|599.23|597.13|598.97|596.87|11
1733754380000|2024-12-09 14:26:20|599.18|597.08|599.16|597.06|599.18|597.08|599.15|597.05|7
1733754390000|2024-12-09 14:26:30|599.14|597.04|598.98|596.88|599.14|597.04|598.98|596.88|12
1733754400000|2024-12-09 14:26:40|598.97|596.87|598.95|596.85|598.98|596.88|598.95|596.85|6
1733754410000|2024-12-09 14:26:50|599|596.9|599.06|596.96|599.08|596.98|599|596.9|7
1733754420000|2024-12-09 14:27:00|599.05|596.95|599.11|597.01|599.11|597.01|599.04|596.94|9
1733754430000|2024-12-09 14:27:10|599.31|597.21|599.36|597.26|599.38|597.28|599.31|597.21|8
1733754440000|2024-12-09 14:27:20|599.35|597.25|599.74|597.64|599.74|597.64|599.35|597.25|13
1733754450000|2024-12-09 14:27:30|599.75|597.65|599.81|597.71|599.81|597.71|599.75|597.65|11
1733754460000|2024-12-09 14:27:40|599.82|597.72|599.53|597.43|599.82|597.72|599.5|597.4|14
1733754470000|2024-12-09 14:27:50|599.52|597.42|599.52|597.42|599.53|597.43|599.49|597.39|8
1733754480000|2024-12-09 14:28:00|599.53|597.43|599.54|597.44|599.54|597.44|599.52|597.42|8
1733754490000|2024-12-09 14:28:10|599.53|597.43|599.35|597.25|599.53|597.43|599.34|597.24|14
1733754500000|2024-12-09 14:28:20|599.34|597.24|599.38|597.28|599.38|597.28|599.32|597.22|5
1733754510000|2024-12-09 14:28:30|599.39|597.29|599.39|597.29|599.4|597.3|599.39|597.29|5
1733754520000|2024-12-09 14:28:40|599.4|597.3|599.41|597.31|599.41|597.31|599.4|597.3|2
1733754530000|2024-12-09 14:28:50|599.42|597.32|599.54|597.44|599.54|597.44|599.42|597.32|7
1733754540000|2024-12-09 14:29:00|599.53|597.43|599.54|597.44|599.55|597.45|599.53|597.43|6
1733754550000|2024-12-09 14:29:10|599.55|597.45|599.56|597.46|599.56|597.46|599.51|597.41|10
1733754560000|2024-12-09 14:29:20|599.55|597.45|599.52|597.42|599.55|597.45|599.52|597.42|4
1733754570000|2024-12-09 14:29:30|599.51|597.41|599.49|597.39|599.51|597.41|599.49|597.39|3
1733754580000|2024-12-09 14:29:40|599.48|597.38|599.27|597.17|599.48|597.38|599.26|597.16|8
1733754590000|2024-12-09 14:29:50|599.26|597.16|599.27|597.17|599.27|597.17|599.26|597.16|2
1733754600000|2024-12-09 14:30:00|599.26|597.16|599.7|597.6|599.71|597.61|599.26|597.16|15
1733754610000|2024-12-09 14:30:10|599.58|597.48|599.12|597.02|599.58|597.48|599.12|597.02|24
1733754620000|2024-12-09 14:30:20|599.13|597.03|599.15|597.05|599.15|597.05|599.07|596.97|12
1733754630000|2024-12-09 14:30:30|599.14|597.04|599.12|597.02|599.15|597.05|599.11|597.01|9
1733754640000|2024-12-09 14:30:40|599.11|597.01|599.35|597.25|599.35|597.25|599.08|596.98|10
1733754650000|2024-12-09 14:30:50|599.36|597.26|598.93|596.83|599.36|597.26|598.91|596.81|17
1733754660000|2024-12-09 14:31:00|598.94|596.84|599.73|597.63|599.73|597.63|598.94|596.84|30
1733754670000|2024-12-09 14:31:10|599.74|597.64|600.05|597.95|600.07|597.97|599.74|597.64|24
1733754680000|2024-12-09 14:31:20|600.04|597.94|599.93|597.83|600.07|597.97|599.73|597.63|24
1733754690000|2024-12-09 14:31:30|599.92|597.82|600.41|598.31|600.41|598.31|599.92|597.82|17
1733754700000|2024-12-09 14:31:40|600.42|598.32|600.32|598.22|600.44|598.34|600.32|598.22|15
1733754710000|2024-12-09 14:31:50|600.38|598.28|600.46|598.36|600.46|598.36|600.38|598.28|9
1733754720000|2024-12-09 14:32:00|600.47|598.37|600.72|598.62|600.73|598.63|600.47|598.37|18
1733754730000|2024-12-09 14:32:10|600.71|598.61|600.97|598.87|600.97|598.87|600.71|598.61|15
1733754740000|2024-12-09 14:32:20|600.98|598.88|601.51|599.41|601.51|599.41|600.98|598.88|16
1733754750000|2024-12-09 14:32:30|601.52|599.42|601.55|599.45|601.55|599.45|601.52|599.42|4
1733754760000|2024-12-09 14:32:40|601.56|599.46|601.61|599.51|601.61|599.51|601.56|599.46|5
1733754770000|2024-12-09 14:32:50|601.62|599.52|601.39|599.29|601.62|599.52|601.39|599.29|7
1733754780000|2024-12-09 14:33:00|601.38|599.28|601.06|598.96|601.38|599.28|601.06|598.96|14
1733754790000|2024-12-09 14:33:10|601.05|598.95|600.89|598.79|601.05|598.95|600.89|598.79|12
1733754800000|2024-12-09 14:33:20|600.88|598.78|600.54|598.44|600.88|598.78|600.54|598.44|16
1733754810000|2024-12-09 14:33:30|600.39|598.29|600.46|598.36|600.5|598.4|600.39|598.29|14
1733754820000|2024-12-09 14:33:40|600.45|598.35|599.99|597.89|600.45|598.35|599.94|597.84|10
1733754830000|2024-12-09 14:33:50|599.98|597.88|599.69|597.59|599.98|597.88|599.69|597.59|17
1733754840000|2024-12-09 14:34:00|599.68|597.58|600.34|598.24|600.34|598.24|599.67|597.57|11
1733754850000|2024-12-09 14:34:10|600.35|598.25|599.95|597.85|600.35|598.25|599.95|597.85|14
1733754860000|2024-12-09 14:34:20|599.76|597.66|599.51|597.41|599.76|597.66|599.49|597.39|7
1733754870000|2024-12-09 14:34:30|599.5|597.4|599.37|597.27|599.5|597.4|599.37|597.27|9
1733754880000|2024-12-09 14:34:40|599.36|597.26|599.24|597.14|599.37|597.27|599.14|597.04|9
1733754890000|2024-12-09 14:34:50|599.23|597.13|599.09|596.99|599.24|597.14|599.08|596.98|13
1733754900000|2024-12-09 14:35:00|598.99|596.89|599.61|597.51|599.61|597.51|598.99|596.89|13
1733754910000|2024-12-09 14:35:10|599.78|597.68|600.34|598.24|600.34|598.24|599.78|597.68|16
1733754920000|2024-12-09 14:35:20|600.35|598.25|600.16|598.06|600.42|598.32|600.14|598.04|13
1733754930000|2024-12-09 14:35:30|600.15|598.05|600.22|598.12|600.22|598.12|600.12|598.02|19
1733754940000|2024-12-09 14:35:40|600.23|598.13|600.51|598.41|600.51|598.41|600.23|598.13|15
1733754950000|2024-12-09 14:35:50|600.56|598.46|600.79|598.69|600.79|598.69|600.56|598.46|17
1733754960000|2024-12-09 14:36:00|600.81|598.71|600.77|598.67|600.86|598.76|600.75|598.65|18
1733754970000|2024-12-09 14:36:10|600.76|598.66|600.91|598.81|600.93|598.83|600.73|598.63|11
1733754980000|2024-12-09 14:36:20|600.92|598.82|601.22|599.12|601.22|599.12|600.92|598.82|13
1733754990000|2024-12-09 14:36:30|601.24|599.14|601.58|599.48|601.58|599.48|601.24|599.14|17
1733755000000|2024-12-09 14:36:40|601.59|599.49|601.7|599.6|601.7|599.6|601.59|599.49|12
1733755010000|2024-12-09 14:36:50|601.71|599.61|601.8|599.7|601.87|599.77|601.71|599.61|14
1733755020000|2024-12-09 14:37:00|601.71|599.61|601.7|599.6|601.74|599.64|601.65|599.55|15
1733755030000|2024-12-09 14:37:10|601.87|599.77|601.88|599.78|601.91|599.81|601.85|599.75|11
1733755040000|2024-12-09 14:37:20|601.87|599.77|601.56|599.46|601.87|599.77|601.56|599.46|11
1733755050000|2024-12-09 14:37:30|601.55|599.45|601.52|599.42|601.55|599.45|601.52|599.42|9
1733755060000|2024-12-09 14:37:40|601.57|599.47|601.95|599.85|601.95|599.85|601.56|599.46|10
1733755070000|2024-12-09 14:37:50|601.88|599.78|602.13|600.03|602.13|600.03|601.84|599.74|16
1733755080000|2024-12-09 14:38:00|602.14|600.04|602.67|600.57|602.71|600.61|602.14|600.04|22
1733755090000|2024-12-09 14:38:10|602.68|600.58|602.76|600.66|602.77|600.67|602.67|600.57|18
1733755100000|2024-12-09 14:38:20|602.77|600.67|603.83|601.73|603.83|601.73|602.77|600.67|18
1733755110000|2024-12-09 14:38:30|603.84|601.74|603.77|601.67|603.86|601.76|603.76|601.66|13
1733755120000|2024-12-09 14:38:40|603.76|601.66|604.11|602.01|604.14|602.04|603.76|601.66|18
1733755130000|2024-12-09 14:38:50|604.1|602|604.01|601.91|604.1|602|604.01|601.91|8
1733755140000|2024-12-09 14:39:00|603.88|601.78|603.9|601.8|603.92|601.82|603.85|601.75|13
1733755150000|2024-12-09 14:39:10|603.91|601.81|604.36|602.26|604.36|602.26|603.91|601.81|19
1733755160000|2024-12-09 14:39:20|604.37|602.27|604.66|602.56|604.68|602.58|604.37|602.27|12
1733755170000|2024-12-09 14:39:30|604.67|602.57|604.82|602.72|605.19|603.09|604.67|602.57|19
1733755180000|2024-12-09 14:39:40|604.83|602.73|604.81|602.71|604.83|602.73|604.81|602.71|5
1733755190000|2024-12-09 14:39:50|604.8|602.7|604.25|602.15|604.8|602.7|604.25|602.15|19
1733755200000|2024-12-09 14:40:00|604.26|602.16|604.64|602.54|604.64|602.54|604.26|602.16|16
1733755210000|2024-12-09 14:40:10|604.65|602.55|604.71|602.61|604.72|602.62|604.64|602.54|13
1733755220000|2024-12-09 14:40:20|605.04|602.94|604.45|602.35|605.04|602.94|604.45|602.35|20
1733755230000|2024-12-09 14:40:30|604.44|602.34|604.39|602.29|604.44|602.34|604.39|602.29|11
1733755240000|2024-12-09 14:40:40|604.38|602.28|604.87|602.77|604.87|602.77|604.38|602.28|22
1733755250000|2024-12-09 14:40:50|604.88|602.78|605.21|603.11|605.21|603.11|604.88|602.78|15
1733755260000|2024-12-09 14:41:00|605.25|603.15|605.33|603.23|605.54|603.44|605.23|603.13|12
1733755270000|2024-12-09 14:41:10|605.34|603.24|605.69|603.59|605.71|603.61|605.34|603.24|21
1733755280000|2024-12-09 14:41:20|605.68|603.58|605.66|603.56|605.68|603.58|605.65|603.55|5
1733755290000|2024-12-09 14:41:30|605.67|603.57|605.68|603.58|605.73|603.63|605.66|603.56|9
1733755300000|2024-12-09 14:41:40|605.67|603.57|605.82|603.72|605.85|603.75|605.67|603.57|10
1733755310000|2024-12-09 14:41:50|605.81|603.71|605.8|603.7|605.81|603.71|605.8|603.7|2
1733755320000|2024-12-09 14:42:00|605.81|603.71|605.47|603.37|605.81|603.71|605.44|603.34|10
1733755330000|2024-12-09 14:42:10|605.48|603.38|605.77|603.67|605.78|603.68|605.45|603.35|17
1733755340000|2024-12-09 14:42:20|605.86|603.76|606.06|603.96|606.18|604.08|605.86|603.76|9
1733755350000|2024-12-09 14:42:30|606.05|603.95|605.92|603.82|606.07|603.97|605.85|603.75|10
1733755360000|2024-12-09 14:42:40|605.91|603.81|605.58|603.48|605.94|603.84|605.58|603.48|20
1733755370000|2024-12-09 14:42:50|605.57|603.47|605.45|603.35|605.57|603.47|605.45|603.35|10
1733755380000|2024-12-09 14:43:00|605.44|603.34|605.34|603.24|605.46|603.36|605.31|603.21|18
1733755390000|2024-12-09 14:43:10|605.29|603.19|605.08|602.98|605.29|603.19|605.04|602.94|15
1733755400000|2024-12-09 14:43:20|605.07|602.97|604.97|602.87|605.08|602.98|604.97|602.87|13
1733755410000|2024-12-09 14:43:30|604.96|602.86|604.6|602.5|604.96|602.86|604.59|602.49|18
1733755420000|2024-12-09 14:43:40|604.59|602.49|604.48|602.38|604.59|602.49|604.48|602.38|16
1733755430000|2024-12-09 14:43:50|604.47|602.37|604.12|602.02|604.47|602.37|604.12|602.02|14
1733755440000|2024-12-09 14:44:00|604.13|602.03|604.12|602.02|604.22|602.12|604.09|601.99|16
1733755450000|2024-12-09 14:44:10|604.11|602.01|604.03|601.93|604.12|602.02|604.03|601.93|7
1733755460000|2024-12-09 14:44:20|604.02|601.92|604.19|602.09|604.19|602.09|604.02|601.92|8
1733755470000|2024-12-09 14:44:30|604.4|602.3|604.49|602.39|604.49|602.39|604.4|602.3|7
1733755480000|2024-12-09 14:44:40|604.5|602.4|604.56|602.46|604.56|602.46|604.47|602.37|8
1733755490000|2024-12-09 14:44:50|604.55|602.45|604.79|602.69|604.79|602.69|604.5|602.4|13
1733755500000|2024-12-09 14:45:00|604.83|602.73|605.75|603.65|605.75|603.65|604.83|602.73|12
1733755510000|2024-12-09 14:45:10|605.81|603.71|605.78|603.68|605.82|603.72|605.78|603.68|6
1733755520000|2024-12-09 14:45:20|606.06|603.96|605.96|603.86|606.06|603.96|605.94|603.84|9
1733755530000|2024-12-09 14:45:30|605.95|603.85|606.84|604.74|606.84|604.74|605.94|603.84|11
1733755540000|2024-12-09 14:45:40|606.83|604.73|606.89|604.79|606.89|604.79|606.82|604.72|3
1733755550000|2024-12-09 14:45:50|606.88|604.78|606.86|604.76|606.9|604.8|606.85|604.75|11
1733755560000|2024-12-09 14:46:00|606.85|604.75|606.65|604.55|606.85|604.75|606.65|604.55|14
1733755570000|2024-12-09 14:46:10|606.49|604.39|606.34|604.24|606.55|604.45|606.33|604.23|20
1733755580000|2024-12-09 14:46:20|606.33|604.23|606.06|603.96|606.33|604.23|606.06|603.96|19
1733755590000|2024-12-09 14:46:30|606.05|603.95|605.97|603.87|606.05|603.95|605.9|603.8|14
1733755600000|2024-12-09 14:46:40|605.96|603.86|606.13|604.03|606.14|604.04|605.96|603.86|10
1733755610000|2024-12-09 14:46:50|606.12|604.02|606.29|604.19|606.29|604.19|606.11|604.01|12
1733755620000|2024-12-09 14:47:00|606.3|604.2|606.26|604.16|606.3|604.2|606.26|604.16|7
1733755630000|2024-12-09 14:47:10|606.56|604.46|606.62|604.52|606.64|604.54|606.56|604.46|6
1733755640000|2024-12-09 14:47:20|606.61|604.51|606.59|604.49|606.62|604.52|606.57|604.47|9
1733755650000|2024-12-09 14:47:30|606.58|604.48|606.54|604.44|606.58|604.48|606.53|604.43|10
1733755660000|2024-12-09 14:47:40|606.53|604.43|606.64|604.54|606.64|604.54|606.53|604.43|14
1733755670000|2024-12-09 14:47:50|606.65|604.55|607.06|604.96|607.06|604.96|606.65|604.55|11
1733755680000|2024-12-09 14:48:00|607.07|604.97|607.38|605.28|607.38|605.28|607.07|604.97|20
1733755690000|2024-12-09 14:48:10|607.39|605.29|607.51|605.41|607.51|605.41|607.39|605.29|16
1733755700000|2024-12-09 14:48:20|607.52|605.42|607.7|605.6|607.7|605.6|607.52|605.42|13
1733755710000|2024-12-09 14:48:30|607.94|605.84|607.91|605.81|607.94|605.84|607.91|605.81|8
1733755720000|2024-12-09 14:48:40|607.92|605.82|607.91|605.81|607.92|605.82|607.9|605.8|8
1733755730000|2024-12-09 14:48:50|607.9|605.8|607.83|605.73|607.9|605.8|607.83|605.73|6
1733755740000|2024-12-09 14:49:00|607.84|605.74|607.87|605.77|607.96|605.86|607.81|605.71|9
1733755750000|2024-12-09 14:49:10|607.86|605.76|607.77|605.67|607.88|605.78|607.75|605.65|12
1733755760000|2024-12-09 14:49:20|607.76|605.66|607.86|605.76|607.86|605.76|607.74|605.64|4
1733755770000|2024-12-09 14:49:30|607.92|605.82|607.87|605.77|607.92|605.82|607.87|605.77|5
1733755780000|2024-12-09 14:49:40|607.86|605.76|608.06|605.96|608.06|605.96|607.83|605.73|7
1733755790000|2024-12-09 14:49:50|608.25|606.15|608.48|606.38|608.48|606.38|608.25|606.15|9
1733755800000|2024-12-09 14:50:00|608.63|606.53|609.2|607.1|609.2|607.1|608.63|606.53|15
1733755810000|2024-12-09 14:50:10|609.21|607.11|609.54|607.44|609.54|607.44|609.21|607.11|15
1733755820000|2024-12-09 14:50:20|609.55|607.45|610.16|608.06|610.33|608.23|609.55|607.45|23
1733755830000|2024-12-09 14:50:30|610.33|608.23|610.25|608.15|610.33|608.23|610.25|608.15|13
1733755840000|2024-12-09 14:50:40|610.28|608.18|610.04|607.94|610.29|608.19|610.04|607.94|21
1733755850000|2024-12-09 14:50:50|609.57|607.47|609.25|607.15|609.58|607.48|609.25|607.15|18
1733755860000|2024-12-09 14:51:00|609.24|607.14|609.21|607.11|609.24|607.14|609.18|607.08|11
1733755870000|2024-12-09 14:51:10|609.2|607.1|609.62|607.52|609.62|607.52|609.2|607.1|15
1733755880000|2024-12-09 14:51:20|609.63|607.53|609.7|607.6|609.71|607.61|609.59|607.49|18
1733755890000|2024-12-09 14:51:30|609.71|607.61|609.81|607.71|609.81|607.71|609.69|607.59|14
1733755900000|2024-12-09 14:51:40|609.8|607.7|610.21|608.11|610.21|608.11|609.8|607.7|13
1733755910000|2024-12-09 14:51:50|610.22|608.12|610.33|608.23|610.33|608.23|610.2|608.1|10
1733755920000|2024-12-09 14:52:00|610.34|608.24|610.56|608.46|610.56|608.46|610.33|608.23|6
1733755930000|2024-12-09 14:52:10|610.55|608.45|610.74|608.64|610.74|608.64|610.55|608.45|13
1733755940000|2024-12-09 14:52:20|610.79|608.69|611.06|608.96|611.06|608.96|610.79|608.69|16
1733755950000|2024-12-09 14:52:30|611.05|608.95|611.25|609.15|611.26|609.16|611.05|608.95|12
1733755960000|2024-12-09 14:52:40|611.24|609.14|611.02|608.92|611.25|609.15|611.01|608.91|15
1733755970000|2024-12-09 14:52:50|611.01|608.91|610.92|608.82|611.02|608.92|610.92|608.82|11
1733755980000|2024-12-09 14:53:00|610.88|608.78|610.15|608.05|610.88|608.78|610.15|608.05|22
1733755990000|2024-12-09 14:53:10|610.01|607.91|608.84|606.74|610.01|607.91|608.84|606.74|23
1733756000000|2024-12-09 14:53:20|609.08|606.98|608.88|606.78|609.08|606.98|608.82|606.72|10
1733756010000|2024-12-09 14:53:30|608.87|606.77|608.58|606.48|608.87|606.77|608.58|606.48|17
1733756020000|2024-12-09 14:53:40|608.57|606.47|608.59|606.49|608.59|606.49|608.54|606.44|9
1733756030000|2024-12-09 14:53:50|609.75|607.65|610.5|608.4|610.5|608.4|609.34|607.24|20
1733756040000|2024-12-09 14:54:00|610.55|608.45|610.51|608.41|610.56|608.46|610.5|608.4|9
1733756050000|2024-12-09 14:54:10|610.5|608.4|609.87|607.77|610.5|608.4|609.87|607.77|19
1733756060000|2024-12-09 14:54:20|609.81|607.71|609.97|607.87|610|607.9|609.78|607.68|17
1733756070000|2024-12-09 14:54:30|609.96|607.86|609.85|607.75|609.96|607.86|609.83|607.73|8
1733756080000|2024-12-09 14:54:40|609.92|607.82|610.27|608.17|610.27|608.17|609.92|607.82|13
1733756090000|2024-12-09 14:54:50|610.22|608.12|610.02|607.92|610.22|608.12|610.02|607.92|6
1733756100000|2024-12-09 14:55:00|610.01|607.91|609.98|607.88|610.01|607.91|609.98|607.88|6
1733756110000|2024-12-09 14:55:10|609.97|607.87|610.44|608.34|610.44|608.34|609.91|607.81|13
1733756120000|2024-12-09 14:55:20|610.43|608.33|610.38|608.28|610.43|608.33|610.38|608.28|6
1733756130000|2024-12-09 14:55:30|610.37|608.27|610.73|608.63|610.75|608.65|610.37|608.27|10
1733756140000|2024-12-09 14:55:40|610.74|608.64|610.73|608.63|610.74|608.64|610.71|608.61|6
1733756150000|2024-12-09 14:55:50|610.74|608.64|610.67|608.57|610.79|608.69|610.67|608.57|8
1733756160000|2024-12-09 14:56:00|610.66|608.56|610.63|608.53|610.66|608.56|610.63|608.53|4
1733756170000|2024-12-09 14:56:10|610.62|608.52|610.6|608.5|610.62|608.52|610.59|608.49|5
1733756180000|2024-12-09 14:56:20|610.61|608.51|610.53|608.43|610.61|608.51|610.53|608.43|7
1733756190000|2024-12-09 14:56:30|610.52|608.42|610.21|608.11|610.53|608.43|610.15|608.05|20
1733756200000|2024-12-09 14:56:40|610.23|608.13|611.19|609.09|611.19|609.09|610.23|608.13|22
1733756210000|2024-12-09 14:56:50|611.27|609.17|611.88|609.78|611.89|609.79|611.27|609.17|19
1733756220000|2024-12-09 14:57:00|611.85|609.75|611.84|609.74|611.85|609.75|611.7|609.6|14
1733756230000|2024-12-09 14:57:10|611.83|609.73|612.23|610.13|612.3|610.2|611.83|609.73|15
1733756240000|2024-12-09 14:57:20|612.18|610.08|611.96|609.86|612.18|610.08|611.96|609.86|8
1733756250000|2024-12-09 14:57:30|611.95|609.85|612.52|610.42|612.52|610.42|611.95|609.85|18
1733756260000|2024-12-09 14:57:40|612.53|610.43|613.29|611.19|613.29|611.19|612.5|610.4|17
1733756270000|2024-12-09 14:57:50|613.28|611.18|613.46|611.36|613.56|611.46|613.28|611.18|17
1733756280000|2024-12-09 14:58:00|613.41|611.31|613.41|611.31|613.42|611.32|613.32|611.22|17
1733756290000|2024-12-09 14:58:10|613.4|611.3|613.26|611.16|613.4|611.3|613.22|611.12|9
1733756300000|2024-12-09 14:58:20|613.22|611.12|612.44|610.34|613.22|611.12|612.44|610.34|18
1733756310000|2024-12-09 14:58:30|612.45|610.35|613.18|611.08|613.18|611.08|612.36|610.26|19
1733756320000|2024-12-09 14:58:40|613.19|611.09|613.82|611.72|613.82|611.72|613.18|611.08|11
1733756330000|2024-12-09 14:58:50|613.83|611.73|613.91|611.81|613.94|611.84|613.83|611.73|13
1733756340000|2024-12-09 14:59:00|613.9|611.8|613.67|611.57|613.9|611.8|613.21|611.11|23
1733756350000|2024-12-09 14:59:10|613.78|611.68|613.93|611.83|613.98|611.88|613.78|611.68|9
1733756360000|2024-12-09 14:59:20|613.92|611.82|613.69|611.59|613.92|611.82|613.69|611.59|11
1733756370000|2024-12-09 14:59:30|613.7|611.6|613.14|611.04|613.7|611.6|613.14|611.04|21
1733756380000|2024-12-09 14:59:40|613.13|611.03|611.93|609.83|613.14|611.04|611.93|609.83|21
1733756390000|2024-12-09 14:59:50|611.92|609.82|611.98|609.88|611.98|609.88|611.8|609.7|17
1733756400000|2024-12-09 15:00:00|611.99|609.89|612.48|610.38|612.56|610.46|611.99|609.89|22
1733756410000|2024-12-09 15:00:10|612.47|610.37|612.68|610.58|612.71|610.61|612.47|610.37|13
1733756420000|2024-12-09 15:00:20|612.67|610.57|613.06|610.96|613.06|610.96|612.67|610.57|19
1733756430000|2024-12-09 15:00:30|613.07|610.97|613.31|611.21|613.32|611.22|613.07|610.97|22
1733756440000|2024-12-09 15:00:40|613.32|611.22|613.17|611.07|613.34|611.24|613.13|611.03|12
1733756450000|2024-12-09 15:00:50|612.99|610.89|612.94|610.84|613|610.9|612.93|610.83|14
1733756460000|2024-12-09 15:01:00|612.95|610.85|613.12|611.02|613.19|611.09|612.95|610.85|19
1733756470000|2024-12-09 15:01:10|613.13|611.03|613.13|611.03|613.13|611.03|613.11|611.01|11
1733756480000|2024-12-09 15:01:20|613.12|611.02|613.27|611.17|613.27|611.17|613.11|611.01|7
1733756490000|2024-12-09 15:01:30|613.36|611.26|614.16|612.06|614.16|612.06|613.35|611.25|19
1733756500000|2024-12-09 15:01:40|614.49|612.39|614.82|612.72|614.84|612.74|614.49|612.39|16
1733756510000|2024-12-09 15:01:50|614.81|612.71|614.68|612.58|614.81|612.71|614.68|612.58|9
1733756520000|2024-12-09 15:02:00|614.67|612.57|614.7|612.6|614.72|612.62|614.65|612.55|14
1733756530000|2024-12-09 15:02:10|614.69|612.59|614.62|612.52|614.88|612.78|614.6|612.5|16
1733756540000|2024-12-09 15:02:20|614.61|612.51|614.15|612.05|614.61|612.51|614.11|612.01|23
1733756550000|2024-12-09 15:02:30|614.16|612.06|614.32|612.22|614.33|612.23|614.14|612.04|11
1733756560000|2024-12-09 15:02:40|614.31|612.21|613.89|611.79|614.31|612.21|613.87|611.77|19
1733756570000|2024-12-09 15:02:50|613.88|611.78|613.37|611.27|613.88|611.78|613.37|611.27|13
1733756580000|2024-12-09 15:03:00|613.36|611.26|613.38|611.28|613.4|611.3|613.36|611.26|8
1733756590000|2024-12-09 15:03:10|613.37|611.27|613.87|611.77|613.89|611.79|613.37|611.27|19
1733756600000|2024-12-09 15:03:20|613.86|611.76|613.63|611.53|613.86|611.76|613.62|611.52|16
1733756610000|2024-12-09 15:03:30|613.62|611.52|613.63|611.53|613.67|611.57|613.62|611.52|9
1733756620000|2024-12-09 15:03:40|613.53|611.43|613.33|611.23|613.53|611.43|613.33|611.23|11
1733756630000|2024-12-09 15:03:50|613.32|611.22|613.16|611.06|613.33|611.23|613.16|611.06|14
1733756640000|2024-12-09 15:04:00|613.15|611.05|613.64|611.54|613.64|611.54|613.15|611.05|21
1733756650000|2024-12-09 15:04:10|613.7|611.6|613.8|611.7|613.93|611.83|613.69|611.59|9
1733756660000|2024-12-09 15:04:20|613.81|611.71|612.96|610.86|613.81|611.71|612.96|610.86|21
1733756670000|2024-12-09 15:04:30|612.98|610.88|612.97|610.87|612.99|610.89|612.96|610.86|9
1733756680000|2024-12-09 15:04:40|612.96|610.86|612.46|610.36|612.96|610.86|612.4|610.3|12
1733756690000|2024-12-09 15:04:50|612.45|610.35|612.31|610.21|612.45|610.35|612.31|610.21|17
1733756700000|2024-12-09 15:05:00|612.3|610.2|611.79|609.69|612.3|610.2|611.79|609.69|23
1733756710000|2024-12-09 15:05:10|611.78|609.68|610.77|608.67|611.78|609.68|610.75|608.65|24
1733756720000|2024-12-09 15:05:20|610.74|608.64|610.43|608.33|610.74|608.64|610.43|608.33|21
1733756730000|2024-12-09 15:05:30|610.45|608.35|610.95|608.85|610.95|608.85|610.42|608.32|12
1733756740000|2024-12-09 15:05:40|611.04|608.94|611.06|608.96|611.22|609.12|611.04|608.94|10
1733756750000|2024-12-09 15:05:50|611.05|608.95|610.57|608.47|611.05|608.95|610.57|608.47|19
1733756760000|2024-12-09 15:06:00|610.56|608.46|609.76|607.66|610.56|608.46|609.73|607.63|25
1733756770000|2024-12-09 15:06:10|609.75|607.65|608.81|606.71|609.75|607.65|608.81|606.71|24
1733756780000|2024-12-09 15:06:20|608.8|606.7|608.73|606.63|608.95|606.85|608.73|606.63|12
1733756790000|2024-12-09 15:06:30|608.76|606.66|608.98|606.88|608.98|606.88|608.7|606.6|16
1733756800000|2024-12-09 15:06:40|608.99|606.89|609.35|607.25|609.37|607.27|608.99|606.89|16
1733756810000|2024-12-09 15:06:50|609.36|607.26|609.92|607.82|610.01|607.91|609.35|607.25|18
1733756820000|2024-12-09 15:07:00|609.93|607.83|610.72|608.62|610.79|608.69|609.93|607.83|18
1733756830000|2024-12-09 15:07:10|610.71|608.61|610.24|608.14|610.71|608.61|610.23|608.13|23
1733756840000|2024-12-09 15:07:20|610.22|608.12|610.06|607.96|610.22|608.12|609.76|607.66|15
1733756850000|2024-12-09 15:07:30|610.02|607.92|610.58|608.48|610.58|608.48|610.02|607.92|19
1733756860000|2024-12-09 15:07:40|610.57|608.47|610.5|608.4|610.57|608.47|610.34|608.24|11
1733756870000|2024-12-09 15:07:50|610.51|608.41|610.23|608.13|610.51|608.41|610.18|608.08|14
1733756880000|2024-12-09 15:08:00|610.22|608.12|610.04|607.94|610.22|608.12|610.01|607.91|11
1733756890000|2024-12-09 15:08:10|610|607.9|609.36|607.26|610.12|608.02|609.36|607.26|13
1733756900000|2024-12-09 15:08:20|609.31|607.21|609.23|607.13|609.36|607.26|609.13|607.03|15
1733756910000|2024-12-09 15:08:30|609.24|607.14|609.35|607.25|609.38|607.28|609.24|607.14|10
1733756920000|2024-12-09 15:08:40|609.34|607.24|609.37|607.27|609.38|607.28|609.29|607.19|14
1733756930000|2024-12-09 15:08:50|609.38|607.28|609.87|607.77|609.9|607.8|609.38|607.28|8
1733756940000|2024-12-09 15:09:00|609.88|607.78|610.4|608.3|610.44|608.34|609.88|607.78|14
1733756950000|2024-12-09 15:09:10|610.39|608.29|610.65|608.55|610.65|608.55|610.39|608.29|16
1733756960000|2024-12-09 15:09:20|610.64|608.54|610.43|608.33|610.64|608.54|610.43|608.33|13
1733756970000|2024-12-09 15:09:30|610.41|608.31|609.55|607.45|610.51|608.41|609.55|607.45|23
1733756980000|2024-12-09 15:09:40|609.54|607.44|609.62|607.52|609.7|607.6|609.54|607.44|4
1733756990000|2024-12-09 15:09:50|609.61|607.51|609.64|607.54|609.64|607.54|609.6|607.5|6
1733757000000|2024-12-09 15:10:00|609.53|607.43|610.09|607.99|610.09|607.99|609.52|607.42|10
1733757010000|2024-12-09 15:10:10|610.18|608.08|610.64|608.54|610.67|608.57|610.18|608.08|24
1733757020000|2024-12-09 15:10:20|610.65|608.55|610.64|608.54|610.65|608.55|610.29|608.19|17
1733757030000|2024-12-09 15:10:30|610.73|608.63|610.72|608.62|610.74|608.64|610.72|608.62|8
1733757040000|2024-12-09 15:10:40|610.73|608.63|611.03|608.93|611.06|608.96|610.73|608.63|15
1733757050000|2024-12-09 15:10:50|611.04|608.94|611.04|608.94|611.06|608.96|611.03|608.93|7
1733757060000|2024-12-09 15:11:00|611.03|608.93|610.67|608.57|611.03|608.93|610.66|608.56|14
1733757070000|2024-12-09 15:11:10|610.66|608.56|610.52|608.42|610.66|608.56|610.52|608.42|7
1733757080000|2024-12-09 15:11:20|610.51|608.41|610.48|608.38|610.52|608.42|610.48|608.38|8
1733757090000|2024-12-09 15:11:30|610.47|608.37|610.44|608.34|610.47|608.37|610.38|608.28|8
1733757100000|2024-12-09 15:11:40|610.43|608.33|610.15|608.05|610.43|608.33|610.15|608.05|13
1733757110000|2024-12-09 15:11:50|610.05|607.95|610|607.9|610.05|607.95|610|607.9|6
1733757120000|2024-12-09 15:12:00|610.01|607.91|609.51|607.41|610.01|607.91|609.5|607.4|26
1733757130000|2024-12-09 15:12:10|609.5|607.4|609.26|607.16|609.5|607.4|609.25|607.15|10
1733757140000|2024-12-09 15:12:20|609.29|607.19|609.76|607.66|609.76|607.66|609.29|607.19|15
1733757150000|2024-12-09 15:12:30|609.79|607.69|610.37|608.27|610.37|608.27|609.79|607.69|21
1733757160000|2024-12-09 15:12:40|610.4|608.3|611.05|608.95|611.06|608.96|610.4|608.3|14
1733757170000|2024-12-09 15:12:50|611.04|608.94|611.06|608.96|611.09|608.99|611.04|608.94|13
1733757180000|2024-12-09 15:13:00|611.05|608.95|610.91|608.81|611.06|608.96|610.9|608.8|10
1733757190000|2024-12-09 15:13:10|610.9|608.8|610.77|608.67|610.9|608.8|610.77|608.67|11
1733757200000|2024-12-09 15:13:20|610.78|608.68|610.08|607.98|610.78|608.68|610.08|607.98|30
1733757210000|2024-12-09 15:13:30|610.07|607.97|609.9|607.8|610.07|607.97|609.72|607.62|24
1733757220000|2024-12-09 15:13:40|609.91|607.81|609.75|607.65|609.91|607.81|609.74|607.64|10
1733757230000|2024-12-09 15:13:50|609.74|607.64|609.28|607.18|609.74|607.64|609.28|607.18|15
1733757240000|2024-12-09 15:14:00|609.27|607.17|609.16|607.06|609.27|607.17|609.11|607.01|15
1733757250000|2024-12-09 15:14:10|609.15|607.05|609.23|607.13|609.24|607.14|609.14|607.04|11
1733757260000|2024-12-09 15:14:20|609.51|607.41|610.82|608.72|610.82|608.72|609.5|607.4|23
1733757270000|2024-12-09 15:14:30|610.83|608.73|610.9|608.8|610.92|608.82|610.83|608.73|14
1733757280000|2024-12-09 15:14:40|610.89|608.79|610.8|608.7|610.89|608.79|610.8|608.7|11
1733757290000|2024-12-09 15:14:50|610.79|608.69|610.39|608.29|610.79|608.69|610.39|608.29|16
1733757300000|2024-12-09 15:15:00|610.38|608.28|610.93|608.83|610.94|608.84|610.34|608.24|23
1733757310000|2024-12-09 15:15:10|610.94|608.84|610.46|608.36|610.94|608.84|610.46|608.36|16
1733757320000|2024-12-09 15:15:20|610.45|608.35|609.71|607.61|610.45|608.35|609.71|607.61|21
1733757330000|2024-12-09 15:15:30|609.59|607.49|609.19|607.09|609.64|607.54|609.19|607.09|19
1733757340000|2024-12-09 15:15:40|609.18|607.08|608.72|606.62|609.18|607.08|608.72|606.62|16
1733757350000|2024-12-09 15:15:50|608.73|606.63|608.83|606.73|608.85|606.75|608.72|606.62|12
1733757360000|2024-12-09 15:16:00|608.82|606.72|608.98|606.88|609.05|606.95|608.8|606.7|17
1733757370000|2024-12-09 15:16:10|608.97|606.87|608.76|606.66|608.99|606.89|608.76|606.66|11
1733757380000|2024-12-09 15:16:20|608.72|606.62|607.8|605.7|608.72|606.62|607.79|605.69|21
1733757390000|2024-12-09 15:16:30|607.79|605.69|607.44|605.34|607.79|605.69|607.44|605.34|15
1733757400000|2024-12-09 15:16:40|607.47|605.37|607.38|605.28|607.47|605.37|607.38|605.28|9
1733757410000|2024-12-09 15:16:50|607.37|605.27|606.5|604.4|607.37|605.27|606.46|604.36|20
1733757420000|2024-12-09 15:17:00|606.46|604.36|605.63|603.53|606.46|604.36|605.63|603.53|15
1733757430000|2024-12-09 15:17:10|605.97|603.87|605.24|603.14|605.97|603.87|604.86|602.76|22
1733757440000|2024-12-09 15:17:20|605.25|603.15|605.5|603.4|605.5|603.4|605.25|603.15|18
1733757450000|2024-12-09 15:17:30|605.56|603.46|605.63|603.53|605.64|603.54|605.34|603.24|18
1733757460000|2024-12-09 15:17:40|605.64|603.54|605.61|603.51|605.65|603.55|605.54|603.44|15
1733757470000|2024-12-09 15:17:50|605.6|603.5|605.45|603.35|605.6|603.5|605.06|602.96|11
1733757480000|2024-12-09 15:18:00|605.43|603.33|604.86|602.76|605.43|603.33|604.85|602.75|21
1733757490000|2024-12-09 15:18:10|604.85|602.75|604.34|602.24|604.85|602.75|604.22|602.12|19
1733757500000|2024-12-09 15:18:20|604.28|602.18|604.21|602.11|604.3|602.2|604.21|602.11|11
1733757510000|2024-12-09 15:18:30|604.22|602.12|605.09|602.99|605.13|603.03|604.19|602.09|18
1733757520000|2024-12-09 15:18:40|605.08|602.98|604.37|602.27|605.08|602.98|604.37|602.27|30
1733757530000|2024-12-09 15:18:50|604.35|602.25|604.17|602.07|604.35|602.25|604.17|602.07|9
1733757540000|2024-12-09 15:19:00|604.2|602.1|604.16|602.06|604.24|602.14|604.15|602.05|21
1733757550000|2024-12-09 15:19:10|604.15|602.05|604.11|602.01|604.28|602.18|604.1|602|15
1733757560000|2024-12-09 15:19:20|604.18|602.08|604.72|602.62|605.38|603.28|604.18|602.08|25
1733757570000|2024-12-09 15:19:30|605.02|602.92|605.48|603.38|605.82|603.72|605.02|602.92|13
1733757580000|2024-12-09 15:19:40|605.46|603.36|604.94|602.84|605.47|603.37|604.85|602.75|23
1733757590000|2024-12-09 15:19:50|604.93|602.83|604.81|602.71|604.93|602.83|604.46|602.36|19
1733757600000|2024-12-09 15:20:00|604.47|602.37|603.89|601.79|604.49|602.39|603.68|601.58|29
1733757610000|2024-12-09 15:20:10|604|601.9|604.44|602.34|604.44|602.34|604|601.9|17
1733757620000|2024-12-09 15:20:20|604.43|602.33|604.07|601.97|604.49|602.39|604.06|601.96|13
1733757630000|2024-12-09 15:20:30|604.1|602|604.24|602.14|604.24|602.14|604.09|601.99|7
1733757640000|2024-12-09 15:20:40|604.25|602.15|604.79|602.69|604.79|602.69|604.24|602.14|17
1733757650000|2024-12-09 15:20:50|604.8|602.7|604.78|602.68|604.98|602.88|604.78|602.68|26
1733757660000|2024-12-09 15:21:00|604.96|602.86|605.37|603.27|605.41|603.31|604.91|602.81|22
1733757670000|2024-12-09 15:21:10|605.38|603.28|605.54|603.44|605.58|603.48|605.38|603.28|11
1733757680000|2024-12-09 15:21:20|605.56|603.46|605.65|603.55|605.65|603.55|605.46|603.36|10
1733757690000|2024-12-09 15:21:30|605.64|603.54|605.25|603.15|605.64|603.54|605.16|603.06|21
1733757700000|2024-12-09 15:21:40|605.16|603.06|605.21|603.11|605.21|603.11|605.05|602.95|20
1733757710000|2024-12-09 15:21:50|605.07|602.97|605.26|603.16|605.26|603.16|605.05|602.95|14
1733757720000|2024-12-09 15:22:00|605.2|603.1|606|603.9|606.02|603.92|605.19|603.09|23
1733757730000|2024-12-09 15:22:10|605.99|603.89|605.98|603.88|606.24|604.14|605.97|603.87|15
1733757740000|2024-12-09 15:22:20|605.79|603.69|605.8|603.7|606.01|603.91|605.79|603.69|16
1733757750000|2024-12-09 15:22:30|605.97|603.87|605.73|603.63|606.01|603.91|605.6|603.5|20
1733757760000|2024-12-09 15:22:40|605.72|603.62|605.58|603.48|605.84|603.74|605.57|603.47|19
1733757770000|2024-12-09 15:22:50|605.57|603.47|606.04|603.94|606.07|603.97|605.47|603.37|14
1733757780000|2024-12-09 15:23:00|606.03|603.93|605.69|603.59|606.03|603.93|605.4|603.3|20
1733757790000|2024-12-09 15:23:10|605.77|603.67|606.15|604.05|606.16|604.06|605.77|603.67|8
1733757800000|2024-12-09 15:23:20|606.08|603.98|606.05|603.95|606.08|603.98|606.05|603.95|8
1733757810000|2024-12-09 15:23:30|606|603.9|605.41|603.31|606.01|603.91|605.36|603.26|23
1733757820000|2024-12-09 15:23:40|605.4|603.3|605.34|603.24|605.47|603.37|605.31|603.21|18
1733757830000|2024-12-09 15:23:50|605.33|603.23|605.39|603.29|605.45|603.35|605.33|603.23|16
1733757840000|2024-12-09 15:24:00|605.46|603.36|605.65|603.55|605.69|603.59|605.46|603.36|11
1733757850000|2024-12-09 15:24:10|605.66|603.56|606.36|604.26|606.37|604.27|605.66|603.56|14
1733757860000|2024-12-09 15:24:20|606.31|604.21|606.49|604.39|606.49|604.39|606.31|604.21|18
1733757870000|2024-12-09 15:24:30|606.48|604.38|606.3|604.2|606.48|604.38|606.3|604.2|8
1733757880000|2024-12-09 15:24:40|606.29|604.19|606.26|604.16|606.33|604.23|606.26|604.16|9
1733757890000|2024-12-09 15:24:50|606.25|604.15|605.93|603.83|606.25|604.15|605.8|603.7|16
1733757900000|2024-12-09 15:25:00|605.92|603.82|606|603.9|606|603.9|605.84|603.74|15
1733757910000|2024-12-09 15:25:10|605.99|603.89|606.84|604.74|606.84|604.74|605.99|603.89|16
1733757920000|2024-12-09 15:25:20|606.74|604.64|606.43|604.33|606.75|604.65|606.43|604.33|13
1733757930000|2024-12-09 15:25:30|606.42|604.32|606.36|604.26|606.47|604.37|606.36|604.26|6
1733757940000|2024-12-09 15:25:40|606.35|604.25|606.12|604.02|606.36|604.26|606.11|604.01|14
1733757950000|2024-12-09 15:25:50|606.11|604.01|605.83|603.73|606.11|604.01|605.83|603.73|19
1733757960000|2024-12-09 15:26:00|605.82|603.72|605.41|603.31|605.82|603.72|605.41|603.31|20
1733757970000|2024-12-09 15:26:10|605.39|603.29|604.98|602.88|605.39|603.29|604.98|602.88|20
1733757980000|2024-12-09 15:26:20|604.96|602.86|604.74|602.64|604.96|602.86|604.74|602.64|15
1733757990000|2024-12-09 15:26:30|604.73|602.63|604.44|602.34|604.75|602.65|604.44|602.34|16
1733758000000|2024-12-09 15:26:40|604.43|602.33|604.44|602.34|604.44|602.34|604.35|602.25|11
1733758010000|2024-12-09 15:26:50|604.43|602.33|605.26|603.16|605.26|603.16|604.43|602.33|22
1733758020000|2024-12-09 15:27:00|605.24|603.14|605.14|603.04|605.28|603.18|605.14|603.04|7
1733758030000|2024-12-09 15:27:10|605.15|603.05|605.11|603.01|605.16|603.06|605.1|603|11
1733758040000|2024-12-09 15:27:20|605.1|603|605.08|602.98|605.11|603.01|605.07|602.97|10
1733758050000|2024-12-09 15:27:30|605.07|602.97|605.3|603.2|605.3|603.2|605.06|602.96|19
1733758060000|2024-12-09 15:27:40|605.37|603.27|605.53|603.43|605.58|603.48|605.37|603.27|10
1733758070000|2024-12-09 15:27:50|605.64|603.54|605.45|603.35|605.64|603.54|605.45|603.35|8
1733758080000|2024-12-09 15:28:00|605.44|603.34|605.41|603.31|605.45|603.35|605.41|603.31|5
1733758090000|2024-12-09 15:28:10|605.4|603.3|605.37|603.27|605.5|603.4|605.37|603.27|8
1733758100000|2024-12-09 15:28:20|605.36|603.26|605.38|603.28|605.39|603.29|605.35|603.25|10
1733758110000|2024-12-09 15:28:30|605.37|603.27|605.02|602.92|605.37|603.27|605.02|602.92|11
1733758120000|2024-12-09 15:28:40|605.03|602.93|604.74|602.64|605.03|602.93|604.74|602.64|14
1733758130000|2024-12-09 15:28:50|604.73|602.63|604.31|602.21|604.73|602.63|604.31|602.21|23
1733758140000|2024-12-09 15:29:00|604.3|602.2|603.41|601.31|604.3|602.2|603.41|601.31|20
1733758150000|2024-12-09 15:29:10|603.4|601.3|603.4|601.3|603.43|601.33|603.36|601.26|15
1733758160000|2024-12-09 15:29:20|603.43|601.33|603.48|601.38|603.67|601.57|603.41|601.31|14
1733758170000|2024-12-09 15:29:30|603.49|601.39|603.53|601.43|603.54|601.44|603.49|601.39|9
1733758180000|2024-12-09 15:29:40|603.56|601.46|603.7|601.6|603.7|601.6|603.55|601.45|14
1733758190000|2024-12-09 15:29:50|603.69|601.59|603.88|601.78|603.95|601.85|603.69|601.59|19
1733758200000|2024-12-09 15:30:00|603.89|601.79|604.36|602.26|604.43|602.33|603.89|601.79|11
1733758210000|2024-12-09 15:30:10|604.37|602.27|605.28|603.18|605.29|603.19|604.37|602.27|21
1733758220000|2024-12-09 15:30:20|605.29|603.19|605.7|603.6|605.71|603.61|605.29|603.19|18
1733758230000|2024-12-09 15:30:30|605.69|603.59|605.95|603.85|605.96|603.86|605.69|603.59|15
1733758240000|2024-12-09 15:30:40|605.96|603.86|606.49|604.39|606.49|604.39|605.93|603.83|20
1733758250000|2024-12-09 15:30:50|606.57|604.47|606.68|604.58|606.68|604.58|606.56|604.46|13
1733758260000|2024-12-09 15:31:00|606.69|604.59|606.54|604.44|606.69|604.59|606.54|604.44|12
1733758270000|2024-12-09 15:31:10|606.49|604.39|605.92|603.82|606.49|604.39|605.75|603.65|19
1733758280000|2024-12-09 15:31:20|605.85|603.75|603.67|601.57|605.85|603.75|603.62|601.52|18
1733758290000|2024-12-09 15:31:30|603.72|601.62|603.7|601.6|603.73|601.63|603.69|601.59|10
1733758300000|2024-12-09 15:31:40|603.71|601.61|603.71|601.61|603.71|601.61|603.71|601.61|1
1733758310000|2024-12-09 15:31:50|603.72|601.62|603.71|601.61|603.72|601.62|603.71|601.61|2
1733758320000|2024-12-09 15:32:00|603.7|601.6|602.67|600.57|603.7|601.6|602.62|600.52|20
1733758330000|2024-12-09 15:32:10|602.71|600.61|602.17|600.07|602.72|600.62|602.17|600.07|13
1733758340000|2024-12-09 15:32:20|602.25|600.15|602.1|600|602.25|600.15|602.02|599.92|14
1733758350000|2024-12-09 15:32:30|602.11|600.01|602.05|599.95|602.11|600.01|602.05|599.95|6
1733758360000|2024-12-09 15:32:40|602.04|599.94|602.17|600.07|602.17|600.07|602.04|599.94|11
1733758370000|2024-12-09 15:32:50|602.18|600.08|602.14|600.04|602.18|600.08|602.13|600.03|7
1733758380000|2024-12-09 15:33:00|602.09|599.99|601.99|599.89|602.09|599.99|601.96|599.86|12
1733758390000|2024-12-09 15:33:10|602|599.9|601.89|599.79|602|599.9|601.73|599.63|15
1733758400000|2024-12-09 15:33:20|601.9|599.8|602.54|600.44|602.62|600.52|601.9|599.8|20
1733758410000|2024-12-09 15:33:30|602.53|600.43|602.47|600.37|602.53|600.43|602.37|600.27|8
1733758420000|2024-12-09 15:33:40|602.37|600.27|602.18|600.08|602.41|600.31|602.18|600.08|18
1733758430000|2024-12-09 15:33:50|602.19|600.09|602.07|599.97|602.2|600.1|602.06|599.96|8
1733758440000|2024-12-09 15:34:00|602.06|599.96|601.48|599.38|602.06|599.96|601.33|599.23|22
1733758450000|2024-12-09 15:34:10|601.47|599.37|601.63|599.53|601.68|599.58|601.38|599.28|12
1733758460000|2024-12-09 15:34:20|601.62|599.52|601.74|599.64|601.78|599.68|601.62|599.52|17
1733758470000|2024-12-09 15:34:30|601.78|599.68|602.04|599.94|602.04|599.94|601.78|599.68|10
1733758480000|2024-12-09 15:34:40|602.05|599.95|602.15|600.05|602.15|600.05|602.04|599.94|14
1733758490000|2024-12-09 15:34:50|602.2|600.1|601.92|599.82|602.21|600.11|601.92|599.82|17
1733758500000|2024-12-09 15:35:00|602.1|600|601.69|599.59|602.1|600|601.69|599.59|18
1733758510000|2024-12-09 15:35:10|601.7|599.6|601.29|599.19|601.7|599.6|601.09|598.99|18
1733758520000|2024-12-09 15:35:20|601.28|599.18|600.58|598.48|601.36|599.26|600.58|598.48|19
1733758530000|2024-12-09 15:35:30|600.78|598.68|598.99|596.89|600.84|598.74|598.9|596.8|20
1733758540000|2024-12-09 15:35:40|599.18|597.08|599.39|597.29|599.4|597.3|598.81|596.71|16
1733758550000|2024-12-09 15:35:50|599.11|597.01|598.75|596.65|599.11|597.01|598.75|596.65|9
1733758560000|2024-12-09 15:36:00|598.74|596.64|599.11|597.01|599.12|597.02|598.73|596.63|16
1733758570000|2024-12-09 15:36:10|599.1|597|599.22|597.12|599.22|597.12|599.1|597|18
1733758580000|2024-12-09 15:36:20|599.23|597.13|598.85|596.75|599.23|597.13|598.85|596.75|18
1733758590000|2024-12-09 15:36:30|598.84|596.74|598.26|596.16|598.84|596.74|598.1|596|20
1733758600000|2024-12-09 15:36:40|598.25|596.15|598.37|596.27|598.37|596.27|597.95|595.85|20
1733758610000|2024-12-09 15:36:50|598.38|596.28|598.61|596.51|598.61|596.51|598.31|596.21|10
1733758620000|2024-12-09 15:37:00|598.82|596.72|598.81|596.71|598.85|596.75|598.7|596.6|9
1733758630000|2024-12-09 15:37:10|598.8|596.7|598.07|595.97|598.8|596.7|598.07|595.97|20
1733758640000|2024-12-09 15:37:20|598.06|595.96|598.01|595.91|598.17|596.07|597.59|595.49|19
1733758650000|2024-12-09 15:37:30|598|595.9|597.98|595.88|598.09|595.99|597.98|595.88|12
1733758660000|2024-12-09 15:37:40|597.97|595.87|598.31|596.21|598.32|596.22|597.96|595.86|13
1733758670000|2024-12-09 15:37:50|598.32|596.22|598.23|596.13|598.32|596.22|598.23|596.13|9
1733758680000|2024-12-09 15:38:00|598.24|596.14|598.2|596.1|598.3|596.2|598.2|596.1|12
1733758690000|2024-12-09 15:38:10|598.19|596.09|597.86|595.76|598.19|596.09|597.6|595.5|27
1733758700000|2024-12-09 15:38:20|597.84|595.74|597.54|595.44|597.84|595.74|597.43|595.33|21
1733758710000|2024-12-09 15:38:30|597.46|595.36|597.24|595.14|597.46|595.36|597.24|595.14|16
1733758720000|2024-12-09 15:38:40|597.17|595.07|597.38|595.28|597.38|595.28|597.13|595.03|14
1733758730000|2024-12-09 15:38:50|597.39|595.29|597.52|595.42|597.59|595.49|597.39|595.29|13
1733758740000|2024-12-09 15:39:00|597.51|595.41|597.59|595.49|597.65|595.55|597.51|595.41|11
1733758750000|2024-12-09 15:39:10|597.58|595.48|597.38|595.28|597.58|595.48|597.38|595.28|15
1733758760000|2024-12-09 15:39:20|597.48|595.38|597.76|595.66|597.78|595.68|597.36|595.26|14
1733758770000|2024-12-09 15:39:30|597.75|595.65|598.18|596.08|598.18|596.08|597.73|595.63|13
1733758780000|2024-12-09 15:39:40|598.32|596.22|598.35|596.25|598.39|596.29|598.25|596.15|17
1733758790000|2024-12-09 15:39:50|598.34|596.24|598.71|596.61|598.71|596.61|598.34|596.24|9
1733758800000|2024-12-09 15:40:00|598.7|596.6|597.81|595.71|598.9|596.8|597.76|595.66|24
1733758810000|2024-12-09 15:40:10|598.14|596.04|597.42|595.32|598.14|596.04|597.39|595.29|12
1733758820000|2024-12-09 15:40:20|597.41|595.31|597.72|595.62|598.02|595.92|597.18|595.08|20
1733758830000|2024-12-09 15:40:30|597.71|595.61|597.57|595.47|597.71|595.61|597.55|595.45|11
1733758840000|2024-12-09 15:40:40|597.59|595.49|597.59|595.49|597.73|595.63|597.59|595.49|18
1733758850000|2024-12-09 15:40:50|597.6|595.5|597.7|595.6|597.7|595.6|597.6|595.5|15
1733758860000|2024-12-09 15:41:00|597.71|595.61|598.07|595.97|598.12|596.02|597.71|595.61|12
1733758870000|2024-12-09 15:41:10|598.06|595.96|597.61|595.51|598.08|595.98|597.61|595.51|22
1733758880000|2024-12-09 15:41:20|597.6|595.5|597.12|595.02|597.6|595.5|597.04|594.94|18
1733758890000|2024-12-09 15:41:30|597.11|595.01|596.72|594.62|597.11|595.01|596.59|594.49|20
1733758900000|2024-12-09 15:41:40|596.54|594.44|596.62|594.52|596.71|594.61|596.37|594.27|23
1733758910000|2024-12-09 15:41:50|596.63|594.53|597.26|595.16|597.28|595.18|596.63|594.53|23
1733758920000|2024-12-09 15:42:00|597.27|595.17|596.56|594.46|597.42|595.32|596.55|594.45|26
1733758930000|2024-12-09 15:42:10|596.98|594.88|596.48|594.38|596.98|594.88|596.48|594.38|16
1733758940000|2024-12-09 15:42:20|596.65|594.55|596.59|594.49|596.65|594.55|596.59|594.49|11
1733758950000|2024-12-09 15:42:30|596.41|594.31|596.28|594.18|596.41|594.31|596.28|594.18|8
1733758960000|2024-12-09 15:42:40|596.27|594.17|596.41|594.31|596.42|594.32|596.27|594.17|14
1733758970000|2024-12-09 15:42:50|596.42|594.32|596.73|594.63|596.73|594.63|596.42|594.32|12
1733758980000|2024-12-09 15:43:00|596.74|594.64|596.88|594.78|596.92|594.82|596.74|594.64|10
1733758990000|2024-12-09 15:43:10|596.79|594.69|596.28|594.18|596.79|594.69|596.28|594.18|10
1733759000000|2024-12-09 15:43:20|596.27|594.17|596.27|594.17|596.28|594.18|596.26|594.16|5
1733759010000|2024-12-09 15:43:30|596.26|594.16|595.89|593.79|596.26|594.16|595.89|593.79|8
1733759020000|2024-12-09 15:43:40|595.88|593.78|596.6|594.5|596.6|594.5|595.87|593.77|17
1733759030000|2024-12-09 15:43:50|596.59|594.49|597.28|595.18|597.29|595.19|596.56|594.46|13
1733759040000|2024-12-09 15:44:00|597.32|595.22|598.01|595.91|598.01|595.91|597.32|595.22|20
1733759050000|2024-12-09 15:44:10|598.02|595.92|597.8|595.7|598.03|595.93|597.67|595.57|22
1733759060000|2024-12-09 15:44:20|597.79|595.69|597.73|595.63|597.79|595.69|597.48|595.38|16
1733759070000|2024-12-09 15:44:30|597.8|595.7|598.13|596.03|598.21|596.11|597.8|595.7|12
1733759080000|2024-12-09 15:44:40|598.12|596.02|598.95|596.85|598.95|596.85|598.12|596.02|11
1733759090000|2024-12-09 15:44:50|598.94|596.84|599.03|596.93|599.03|596.93|598.85|596.75|17
1733759100000|2024-12-09 15:45:00|599.02|596.92|599.13|597.03|599.26|597.16|599.02|596.92|19
1733759110000|2024-12-09 15:45:10|599.1|597|599.52|597.42|599.52|597.42|599.09|596.99|14
1733759120000|2024-12-09 15:45:20|599.55|597.45|599.96|597.86|599.96|597.86|599.51|597.41|16
1733759130000|2024-12-09 15:45:30|599.97|597.87|600.53|598.43|600.54|598.44|599.97|597.87|15
1733759140000|2024-12-09 15:45:40|600.5|598.4|600.68|598.58|600.78|598.68|600.5|598.4|21
1733759150000|2024-12-09 15:45:50|600.67|598.57|600.64|598.54|600.77|598.67|600.6|598.5|20
1733759160000|2024-12-09 15:46:00|600.63|598.53|600.51|598.41|600.63|598.53|600.51|598.41|14
1733759170000|2024-12-09 15:46:10|600.37|598.27|600.47|598.37|600.49|598.39|600.14|598.04|16
1733759180000|2024-12-09 15:46:20|600.46|598.36|600.33|598.23|600.46|598.36|600.28|598.18|21
1733759190000|2024-12-09 15:46:30|600.32|598.22|599.99|597.89|600.33|598.23|599.99|597.89|16
1733759200000|2024-12-09 15:46:40|599.91|597.81|598.45|596.35|599.91|597.81|598.45|596.35|25
1733759210000|2024-12-09 15:46:50|598.28|596.18|598.25|596.15|598.28|596.18|598.21|596.11|13
1733759220000|2024-12-09 15:47:00|598.24|596.14|597.49|595.39|598.24|596.14|597.49|595.39|24
1733759230000|2024-12-09 15:47:10|597.38|595.28|597.25|595.15|597.38|595.28|597.24|595.14|22
1733759240000|2024-12-09 15:47:20|597.24|595.14|597.41|595.31|597.62|595.52|597.24|595.14|23
1733759250000|2024-12-09 15:47:30|597.4|595.3|597.43|595.33|597.47|595.37|597.4|595.3|17
1733759260000|2024-12-09 15:47:40|597.44|595.34|597.42|595.32|597.45|595.35|597.42|595.32|3
1733759270000|2024-12-09 15:47:50|597.37|595.27|596.96|594.86|597.37|595.27|596.93|594.83|22
1733759280000|2024-12-09 15:48:00|596.97|594.87|596.81|594.71|596.97|594.87|596.81|594.71|20
1733759290000|2024-12-09 15:48:10|596.8|594.7|596.5|594.4|596.8|594.7|596.5|594.4|19
1733759300000|2024-12-09 15:48:20|596.49|594.39|596.3|594.2|596.5|594.4|596.3|594.2|14
1733759310000|2024-12-09 15:48:30|596.29|594.19|595.96|593.86|596.29|594.19|595.96|593.86|17
1733759320000|2024-12-09 15:48:40|595.92|593.82|595.57|593.47|595.92|593.82|595.57|593.47|24
1733759330000|2024-12-09 15:48:50|595.55|593.45|595.33|593.23|595.55|593.45|595.31|593.21|14
1733759340000|2024-12-09 15:49:00|595.31|593.21|595.51|593.41|595.52|593.42|595.22|593.12|20
1733759350000|2024-12-09 15:49:10|595.5|593.4|596.33|594.23|596.37|594.27|595.48|593.38|21
1733759360000|2024-12-09 15:49:20|596.32|594.22|596.23|594.13|596.32|594.22|596.23|594.13|13
1733759370000|2024-12-09 15:49:30|596.22|594.12|596.28|594.18|596.31|594.21|596.18|594.08|18
1733759380000|2024-12-09 15:49:40|596.27|594.17|596.13|594.03|596.27|594.17|596.13|594.03|8
1733759390000|2024-12-09 15:49:50|596.14|594.04|596.32|594.22|596.33|594.23|596.14|594.04|14
1733759400000|2024-12-09 15:50:00|596.31|594.21|596.27|594.17|596.58|594.48|596.27|594.17|19
1733759410000|2024-12-09 15:50:10|596.26|594.16|596.26|594.16|596.32|594.22|596.26|594.16|6
1733759420000|2024-12-09 15:50:20|596.25|594.15|595.87|593.77|596.28|594.18|595.82|593.72|16
1733759430000|2024-12-09 15:50:30|595.86|593.76|595.49|593.39|595.86|593.76|595.49|593.39|25
1733759440000|2024-12-09 15:50:40|595.48|593.38|595.3|593.2|595.48|593.38|595.3|593.2|16
1733759450000|2024-12-09 15:50:50|595.29|593.19|594.88|592.78|595.29|593.19|594.82|592.72|17
1733759460000|2024-12-09 15:51:00|594.87|592.77|595.14|593.04|595.16|593.06|594.86|592.76|11
1733759470000|2024-12-09 15:51:10|595.15|593.05|595.18|593.08|595.18|593.08|595.12|593.02|10
1733759480000|2024-12-09 15:51:20|595.19|593.09|595.4|593.3|595.43|593.33|595.19|593.09|19
1733759490000|2024-12-09 15:51:30|595.39|593.29|594.93|592.83|595.39|593.29|594.89|592.79|18
1733759500000|2024-12-09 15:51:40|594.95|592.85|595.41|593.31|595.43|593.33|594.9|592.8|20
1733759510000|2024-12-09 15:51:50|595.42|593.32|595.28|593.18|595.43|593.33|595.26|593.16|15
1733759520000|2024-12-09 15:52:00|595.24|593.14|595.07|592.97|595.24|593.14|595.07|592.97|8
1733759530000|2024-12-09 15:52:10|595.06|592.96|594.78|592.68|595.07|592.97|594.77|592.67|21
1733759540000|2024-12-09 15:52:20|594.77|592.67|594.46|592.36|594.81|592.71|594.46|592.36|14
1733759550000|2024-12-09 15:52:30|594.45|592.35|594.3|592.2|594.46|592.36|594.3|592.2|18
1733759560000|2024-12-09 15:52:40|594.29|592.19|594.29|592.19|594.34|592.24|594.26|592.16|7
1733759570000|2024-12-09 15:52:50|594.28|592.18|594.28|592.18|594.28|592.18|594.21|592.11|9
1733759580000|2024-12-09 15:53:00|594.21|592.11|594.17|592.07|594.21|592.11|594.17|592.07|5
1733759590000|2024-12-09 15:53:10|594.12|592.02|593.94|591.84|594.12|592.02|593.89|591.79|14
1733759600000|2024-12-09 15:53:20|593.93|591.83|593.85|591.75|593.97|591.87|593.85|591.75|9
1733759610000|2024-12-09 15:53:30|593.84|591.74|593.72|591.62|593.84|591.74|593.72|591.62|9
1733759620000|2024-12-09 15:53:40|593.71|591.61|593.97|591.87|593.99|591.89|593.7|591.6|10
1733759630000|2024-12-09 15:53:50|593.96|591.86|594.01|591.91|594.05|591.95|593.95|591.85|16
1733759640000|2024-12-09 15:54:00|594|591.9|593.83|591.73|594|591.9|593.83|591.73|7
1733759650000|2024-12-09 15:54:10|593.85|591.75|593.72|591.62|593.85|591.75|593.67|591.57|12
1733759660000|2024-12-09 15:54:20|593.73|591.63|594.52|592.42|594.56|592.46|593.73|591.63|16
1733759670000|2024-12-09 15:54:30|594.6|592.5|594.58|592.48|594.61|592.51|594.58|592.48|7
1733759680000|2024-12-09 15:54:40|594.57|592.47|594.46|592.36|594.57|592.47|594.46|592.36|7
1733759690000|2024-12-09 15:54:50|594.51|592.41|594.75|592.65|594.76|592.66|594.51|592.41|13
1733759700000|2024-12-09 15:55:00|594.74|592.64|594.68|592.58|594.76|592.66|594.68|592.58|12
1733759710000|2024-12-09 15:55:10|594.61|592.51|594.36|592.26|594.61|592.51|594.36|592.26|12
1733759720000|2024-12-09 15:55:20|594.35|592.25|594.24|592.14|594.35|592.25|594.24|592.14|11
1733759730000|2024-12-09 15:55:30|594.23|592.13|594.22|592.12|594.32|592.22|594.22|592.12|6
1733759740000|2024-12-09 15:55:40|594.21|592.11|594.1|592|594.21|592.11|594.1|592|9
1733759750000|2024-12-09 15:55:50|594.09|591.99|594.09|591.99|594.11|592.01|594.09|591.99|10
1733759760000|2024-12-09 15:56:00|594.08|591.98|593.6|591.5|594.09|591.99|593.6|591.5|18
1733759770000|2024-12-09 15:56:10|593.59|591.49|593.44|591.34|593.59|591.49|593.44|591.34|16
1733759780000|2024-12-09 15:56:20|593.43|591.33|593.52|591.42|593.52|591.42|593.4|591.3|9
1733759790000|2024-12-09 15:56:30|593.51|591.41|593.86|591.76|593.87|591.77|593.51|591.41|14
1733759800000|2024-12-09 15:56:40|593.85|591.75|594.11|592.01|594.11|592.01|593.85|591.75|14
1733759810000|2024-12-09 15:56:50|594.12|592.02|594.23|592.13|594.23|592.13|594.11|592.01|9
1733759820000|2024-12-09 15:57:00|594.24|592.14|594.24|592.14|594.26|592.16|594.24|592.14|5
1733759830000|2024-12-09 15:57:10|594.29|592.19|594.8|592.7|594.8|592.7|594.28|592.18|16
1733759840000|2024-12-09 15:57:20|594.81|592.71|595.85|593.75|595.87|593.77|594.81|592.71|14
1733759850000|2024-12-09 15:57:30|595.86|593.76|596.25|594.15|596.25|594.15|595.86|593.76|10
1733759860000|2024-12-09 15:57:40|596.24|594.14|596.49|594.39|596.49|594.39|596.24|594.14|22
1733759870000|2024-12-09 15:57:50|596.5|594.4|596.74|594.64|596.76|594.66|596.49|594.39|9
1733759880000|2024-12-09 15:58:00|596.73|594.63|597.58|595.48|597.63|595.53|596.73|594.63|17
1733759890000|2024-12-09 15:58:10|597.57|595.47|597.54|595.44|597.58|595.48|597.47|595.37|15
1733759900000|2024-12-09 15:58:20|597.53|595.43|597.81|595.71|597.81|595.71|597.52|595.42|12
1733759910000|2024-12-09 15:58:30|597.8|595.7|597.71|595.61|597.8|595.7|597.71|595.61|10
1733759920000|2024-12-09 15:58:40|597.72|595.62|598.52|596.42|598.55|596.45|597.72|595.62|21
1733759930000|2024-12-09 15:58:50|598.51|596.41|598.45|596.35|598.52|596.42|598.45|596.35|13
1733759940000|2024-12-09 15:59:00|598.44|596.34|597.86|595.76|598.44|596.34|597.86|595.76|22
1733759950000|2024-12-09 15:59:10|597.85|595.75|598.05|595.95|598.05|595.95|597.83|595.73|10
1733759960000|2024-12-09 15:59:20|598.06|595.96|597.87|595.77|598.08|595.98|597.87|595.77|18
1733759970000|2024-12-09 15:59:30|597.86|595.76|597.72|595.62|597.88|595.78|597.72|595.62|14
1733759980000|2024-12-09 15:59:40|597.71|595.61|597.52|595.42|597.71|595.61|597.52|595.42|12
1733759990000|2024-12-09 15:59:50|597.51|595.41|596.98|594.88|597.51|595.41|596.98|594.88|10
1733760000000|2024-12-09 16:00:00|597.25|595.15|597.18|595.08|597.26|595.16|597.18|595.08|10
1733760010000|2024-12-09 16:00:10|597.17|595.07|596.77|594.67|597.17|595.07|596.77|594.67|14
1733760020000|2024-12-09 16:00:20|596.71|594.61|595.68|593.58|596.71|594.61|595.68|593.58|21
1733760030000|2024-12-09 16:00:30|595.67|593.57|595.37|593.27|595.67|593.57|595.37|593.27|25
1733760040000|2024-12-09 16:00:40|595.36|593.26|596.56|594.46|596.56|594.46|595.36|593.26|21
1733760050000|2024-12-09 16:00:50|596.66|594.56|597.18|595.08|597.2|595.1|596.66|594.56|13
1733760060000|2024-12-09 16:01:00|597.19|595.09|597.17|595.07|597.19|595.09|596.77|594.67|16
1733760070000|2024-12-09 16:01:10|597.22|595.12|597.17|595.07|597.25|595.15|597.17|595.07|14
1733760080000|2024-12-09 16:01:20|597.16|595.06|597.08|594.98|597.16|595.06|596.74|594.64|21
1733760090000|2024-12-09 16:01:30|597.07|594.97|597.44|595.34|597.44|595.34|597.06|594.96|17
1733760100000|2024-12-09 16:01:40|597.45|595.35|597.31|595.21|597.46|595.36|597.22|595.12|20
1733760110000|2024-12-09 16:01:50|597.3|595.2|597.16|595.06|597.32|595.22|597.16|595.06|13
1733760120000|2024-12-09 16:02:00|597.17|595.07|596.94|594.84|597.17|595.07|596.92|594.82|12
1733760130000|2024-12-09 16:02:10|596.95|594.85|596.97|594.87|596.99|594.89|596.94|594.84|11
1733760140000|2024-12-09 16:02:20|596.96|594.86|597.23|595.13|597.25|595.15|596.96|594.86|20
1733760150000|2024-12-09 16:02:30|597.35|595.25|597.45|595.35|597.45|595.35|597.35|595.25|15
1733760160000|2024-12-09 16:02:40|597.46|595.36|597.39|595.29|597.52|595.42|597.39|595.29|14
1733760170000|2024-12-09 16:02:50|597.25|595.15|596.31|594.21|597.25|595.15|596.26|594.16|22
1733760180000|2024-12-09 16:03:00|596.39|594.29|596.47|594.37|596.51|594.41|596.37|594.27|15
1733760190000|2024-12-09 16:03:10|596.46|594.36|595.83|593.73|596.46|594.36|595.83|593.73|15
1733760200000|2024-12-09 16:03:20|595.82|593.72|596.19|594.09|596.19|594.09|595.82|593.72|12
1733760210000|2024-12-09 16:03:30|596.2|594.1|596.43|594.33|596.43|594.33|596.16|594.06|11
1733760220000|2024-12-09 16:03:40|596.42|594.32|595.95|593.85|596.43|594.33|595.94|593.84|13
1733760230000|2024-12-09 16:03:50|595.93|593.83|595.77|593.67|595.93|593.83|595.76|593.66|11
1733760240000|2024-12-09 16:04:00|595.78|593.68|596.72|594.62|596.72|594.62|595.77|593.67|21
1733760250000|2024-12-09 16:04:10|596.73|594.63|597.37|595.27|597.38|595.28|596.73|594.63|15
1733760260000|2024-12-09 16:04:20|597.36|595.26|598.06|595.96|598.06|595.96|597.36|595.26|20
1733760270000|2024-12-09 16:04:30|598.07|595.97|598.61|596.51|598.61|596.51|598.07|595.97|16
1733760280000|2024-12-09 16:04:40|598.6|596.5|598.48|596.38|598.6|596.5|598.46|596.36|13
1733760290000|2024-12-09 16:04:50|598.49|596.39|598.58|596.48|598.59|596.49|598.46|596.36|10
1733760300000|2024-12-09 16:05:00|598.57|596.47|599.76|597.66|599.76|597.66|598.57|596.47|18
1733760310000|2024-12-09 16:05:10|599.73|597.63|600.5|598.4|600.5|598.4|599.73|597.63|19
1733760320000|2024-12-09 16:05:20|600.51|598.41|600.85|598.75|600.88|598.78|600.51|598.41|19
1733760330000|2024-12-09 16:05:30|600.86|598.76|601.27|599.17|601.27|599.17|600.81|598.71|17
1733760340000|2024-12-09 16:05:40|601.2|599.1|601.23|599.13|601.24|599.14|601.16|599.06|14
1733760350000|2024-12-09 16:05:50|601.26|599.16|601.56|599.46|601.62|599.52|601.24|599.14|10
1733760360000|2024-12-09 16:06:00|601.55|599.45|601.35|599.25|601.56|599.46|601.34|599.24|7
1733760370000|2024-12-09 16:06:10|601.34|599.24|601.31|599.21|601.34|599.24|601.3|599.2|9
1733760380000|2024-12-09 16:06:20|601.3|599.2|601.73|599.63|601.74|599.64|601.3|599.2|12
1733760390000|2024-12-09 16:06:30|601.72|599.62|601.77|599.67|601.79|599.69|601.72|599.62|9
1733760400000|2024-12-09 16:06:40|601.78|599.68|601.84|599.74|601.85|599.75|601.78|599.68|9
1733760410000|2024-12-09 16:06:50|601.83|599.73|601.44|599.34|601.83|599.73|601.44|599.34|9
1733760420000|2024-12-09 16:07:00|601.4|599.3|601.14|599.04|601.4|599.3|600.7|598.6|21
1733760430000|2024-12-09 16:07:10|601.15|599.05|601.15|599.05|601.16|599.06|600.99|598.89|19
1733760440000|2024-12-09 16:07:20|601.05|598.95|601.6|599.5|601.6|599.5|601.05|598.95|10
1733760450000|2024-12-09 16:07:30|601.61|599.51|602.22|600.12|602.22|600.12|601.61|599.51|18
1733760460000|2024-12-09 16:07:40|602.23|600.13|601.65|599.55|602.25|600.15|601.65|599.55|17
1733760470000|2024-12-09 16:07:50|601.64|599.54|601.75|599.65|601.77|599.67|601.62|599.52|12
1733760480000|2024-12-09 16:08:00|601.76|599.66|601.93|599.83|602.4|600.3|601.62|599.52|25
1733760490000|2024-12-09 16:08:10|601.92|599.82|602.15|600.05|602.15|600.05|601.81|599.71|12
1733760500000|2024-12-09 16:08:20|602.24|600.14|602.11|600.01|602.3|600.2|602.08|599.98|19
1733760510000|2024-12-09 16:08:30|602.1|600|602.66|600.56|602.66|600.56|602.1|600|11
1733760520000|2024-12-09 16:08:40|602.59|600.49|603.01|600.91|603.01|600.91|602.59|600.49|14
1733760530000|2024-12-09 16:08:50|603.02|600.92|602.92|600.82|603.04|600.94|602.92|600.82|6
1733760540000|2024-12-09 16:09:00|602.77|600.67|602.15|600.05|602.77|600.67|602.14|600.04|12
1733760550000|2024-12-09 16:09:10|602.14|600.04|602.12|600.02|602.16|600.06|602.12|600.02|11
1733760560000|2024-12-09 16:09:20|602.11|600.01|601.96|599.86|602.11|600.01|601.96|599.86|10
1733760570000|2024-12-09 16:09:30|601.97|599.87|601.81|599.71|602.02|599.92|601.78|599.68|13
1733760580000|2024-12-09 16:09:40|601.8|599.7|601.16|599.06|601.8|599.7|601.16|599.06|18
1733760590000|2024-12-09 16:09:50|601.15|599.05|600.98|598.88|601.15|599.05|600.98|598.88|11
1733760600000|2024-12-09 16:10:00|600.97|598.87|600.75|598.65|600.97|598.87|600.74|598.64|12
1733760610000|2024-12-09 16:10:10|600.74|598.64|600.58|598.48|600.74|598.64|600.58|598.48|7
1733760620000|2024-12-09 16:10:20|600.53|598.43|601.03|598.93|601.03|598.93|600.53|598.43|11
1733760630000|2024-12-09 16:10:30|600.99|598.89|601.07|598.97|601.13|599.03|600.97|598.87|14
1733760640000|2024-12-09 16:10:40|601.06|598.96|601.17|599.07|601.17|599.07|601.06|598.96|16
1733760650000|2024-12-09 16:10:50|601.18|599.08|601.33|599.23|601.41|599.31|601.18|599.08|13
1733760660000|2024-12-09 16:11:00|601.34|599.24|602.3|600.2|602.3|600.2|601.32|599.22|22
1733760670000|2024-12-09 16:11:10|602.51|600.41|603.01|600.91|603.01|600.91|602.51|600.41|14
1733760680000|2024-12-09 16:11:20|603|600.9|602.75|600.65|603.01|600.91|602.75|600.65|21
1733760690000|2024-12-09 16:11:30|602.74|600.64|602.72|600.62|602.77|600.67|602.72|600.62|12
1733760700000|2024-12-09 16:11:40|602.69|600.59|602.9|600.8|602.93|600.83|602.67|600.57|13
1733760710000|2024-12-09 16:11:50|602.89|600.79|602.9|600.8|602.9|600.8|602.88|600.78|6
1733760720000|2024-12-09 16:12:00|602.89|600.79|603.02|600.92|603.1|601|602.87|600.77|9
1733760730000|2024-12-09 16:12:10|603.01|600.91|603.08|600.98|603.08|600.98|603|600.9|9
1733760740000|2024-12-09 16:12:20|603.09|600.99|603.24|601.14|603.24|601.14|603.09|600.99|12
1733760750000|2024-12-09 16:12:30|603.25|601.15|603.6|601.5|603.6|601.5|603.25|601.15|18
1733760760000|2024-12-09 16:12:40|603.82|601.72|604.02|601.92|604.02|601.92|603.82|601.72|16
1733760770000|2024-12-09 16:12:50|604.03|601.93|604.99|602.89|605|602.9|604.03|601.93|16
1733760780000|2024-12-09 16:13:00|604.98|602.88|605.07|602.97|605.08|602.98|604.98|602.88|9
1733760790000|2024-12-09 16:13:10|605.08|602.98|605.07|602.97|605.08|602.98|605.07|602.97|6
1733760800000|2024-12-09 16:13:20|605.06|602.96|605.16|603.06|605.16|603.06|604.98|602.88|18
1733760810000|2024-12-09 16:13:30|605.15|603.05|605.38|603.28|605.38|603.28|605.15|603.05|12
1733760820000|2024-12-09 16:13:40|605.41|603.31|605.82|603.72|605.82|603.72|605.38|603.28|18
1733760830000|2024-12-09 16:13:50|605.94|603.84|606.04|603.94|606.04|603.94|605.94|603.84|10
1733760840000|2024-12-09 16:14:00|606.09|603.99|606.15|604.05|606.15|604.05|606.08|603.98|14
1733760850000|2024-12-09 16:14:10|606.16|604.06|607.06|604.96|607.06|604.96|606.16|604.06|20
1733760860000|2024-12-09 16:14:20|607.07|604.97|607.06|604.96|607.07|604.97|607.06|604.96|2
1733760870000|2024-12-09 16:14:30|607.07|604.97|606.65|604.55|607.23|605.13|606.64|604.54|18
1733760880000|2024-12-09 16:14:40|606.64|604.54|606.18|604.08|606.64|604.54|606.18|604.08|12
1733760890000|2024-12-09 16:14:50|606.17|604.07|606.17|604.07|606.19|604.09|606.17|604.07|5
1733760900000|2024-12-09 16:15:00|606.18|604.08|606.03|603.93|606.18|604.08|606|603.9|15
1733760910000|2024-12-09 16:15:10|606.02|603.92|605.97|603.87|606.17|604.07|605.97|603.87|19
1733760920000|2024-12-09 16:15:20|605.96|603.86|605.22|603.12|605.96|603.86|605.21|603.11|20
1733760930000|2024-12-09 16:15:30|605.23|603.13|604.69|602.59|605.23|603.13|604.69|602.59|12
1733760940000|2024-12-09 16:15:40|604.68|602.58|603.94|601.84|604.68|602.58|603.94|601.84|22
1733760950000|2024-12-09 16:15:50|603.93|601.83|603.7|601.6|603.93|601.83|603.7|601.6|17
1733760960000|2024-12-09 16:16:00|603.71|601.61|604.2|602.1|604.21|602.11|603.7|601.6|14
1733760970000|2024-12-09 16:16:10|604.19|602.09|603.89|601.79|604.19|602.09|603.89|601.79|16
1733760980000|2024-12-09 16:16:20|603.88|601.78|603.95|601.85|603.98|601.88|603.87|601.77|13
1733760990000|2024-12-09 16:16:30|603.94|601.84|603.62|601.52|603.96|601.86|603.62|601.52|19
1733761000000|2024-12-09 16:16:40|603.61|601.51|603.95|601.85|603.95|601.85|603.61|601.51|9
1733761010000|2024-12-09 16:16:50|603.94|601.84|604.62|602.52|604.62|602.52|603.93|601.83|15
1733761020000|2024-12-09 16:17:00|604.63|602.53|604.51|602.41|604.63|602.53|604.51|602.41|8
1733761030000|2024-12-09 16:17:10|604.62|602.52|604.67|602.57|604.71|602.61|604.61|602.51|13
1733761040000|2024-12-09 16:17:20|604.59|602.49|604.58|602.48|604.59|602.49|604.56|602.46|9
1733761050000|2024-12-09 16:17:30|604.57|602.47|605.24|603.14|605.24|603.14|604.57|602.47|13
1733761060000|2024-12-09 16:17:40|605.39|603.29|605.55|603.45|605.56|603.46|605.24|603.14|12
1733761070000|2024-12-09 16:17:50|605.54|603.44|605.67|603.57|605.67|603.57|605.54|603.44|6
1733761080000|2024-12-09 16:18:00|605.66|603.56|605.82|603.72|605.87|603.77|605.66|603.56|14
1733761090000|2024-12-09 16:18:10|605.81|603.71|605.82|603.72|605.82|603.72|605.8|603.7|4
1733761100000|2024-12-09 16:18:20|605.84|603.74|605.86|603.76|605.87|603.77|605.81|603.71|7
1733761110000|2024-12-09 16:18:30|605.85|603.75|605.81|603.71|605.88|603.78|605.81|603.71|8
1733761120000|2024-12-09 16:18:40|605.8|603.7|605.62|603.52|605.81|603.71|605.59|603.49|14
1733761130000|2024-12-09 16:18:50|605.63|603.53|605.67|603.57|605.67|603.57|605.6|603.5|13
1733761140000|2024-12-09 16:19:00|605.66|603.56|605.81|603.71|605.81|603.71|605.65|603.55|8
1733761150000|2024-12-09 16:19:10|605.82|603.72|605.95|603.85|606.03|603.93|605.82|603.72|12
1733761160000|2024-12-09 16:19:20|606.01|603.91|605.63|603.53|606.01|603.91|605.63|603.53|15
1733761170000|2024-12-09 16:19:30|605.66|603.56|605.64|603.54|605.67|603.57|605.64|603.54|6
1733761180000|2024-12-09 16:19:40|605.63|603.53|605.44|603.34|605.63|603.53|605.42|603.32|9
1733761190000|2024-12-09 16:19:50|605.43|603.33|605.06|602.96|605.43|603.33|605.06|602.96|10
1733761200000|2024-12-09 16:20:00|605.05|602.95|605.04|602.94|605.06|602.96|605.04|602.94|11
1733761210000|2024-12-09 16:20:10|605.03|602.93|604.56|602.46|605.03|602.93|604.56|602.46|19
1733761220000|2024-12-09 16:20:20|604.55|602.45|604.8|602.7|604.81|602.71|604.55|602.45|15
1733761230000|2024-12-09 16:20:30|604.79|602.69|604.29|602.19|604.8|602.7|604.29|602.19|16
1733761240000|2024-12-09 16:20:40|604.28|602.18|604.22|602.12|604.28|602.18|604.22|602.12|7
1733761250000|2024-12-09 16:20:50|604.16|602.06|603.73|601.63|604.16|602.06|603.73|601.63|26
1733761260000|2024-12-09 16:21:00|603.72|601.62|603|600.9|603.72|601.62|603|600.9|24
1733761270000|2024-12-09 16:21:10|602.99|600.89|602.85|600.75|602.99|600.89|602.81|600.71|18
1733761280000|2024-12-09 16:21:20|602.84|600.74|603.41|601.31|603.49|601.39|602.84|600.74|18
1733761290000|2024-12-09 16:21:30|603.4|601.3|604.19|602.09|604.19|602.09|603.39|601.29|21
1733761300000|2024-12-09 16:21:40|604.29|602.19|604.42|602.32|604.42|602.32|604.29|602.19|5
1733761310000|2024-12-09 16:21:50|604.43|602.33|603.96|601.86|604.43|602.33|603.95|601.85|17
1733761320000|2024-12-09 16:22:00|603.95|601.85|603.91|601.81|603.95|601.85|603.9|601.8|14
1733761330000|2024-12-09 16:22:10|603.92|601.82|605.06|602.96|605.06|602.96|603.92|601.82|25
1733761340000|2024-12-09 16:22:20|605.12|603.02|605.51|603.41|605.52|603.42|605.11|603.01|18
1733761350000|2024-12-09 16:22:30|605.5|603.4|605.85|603.75|605.85|603.75|605.48|603.38|10
1733761360000|2024-12-09 16:22:40|605.84|603.74|606.12|604.02|606.12|604.02|605.84|603.74|18
1733761370000|2024-12-09 16:22:50|606.13|604.03|606.2|604.1|606.23|604.13|606.13|604.03|16
1733761380000|2024-12-09 16:23:00|606.19|604.09|605.85|603.75|606.21|604.11|605.85|603.75|12
1733761390000|2024-12-09 16:23:10|605.86|603.76|605.82|603.72|605.87|603.77|605.82|603.72|9
1733761400000|2024-12-09 16:23:20|605.81|603.71|606.14|604.04|606.15|604.05|605.81|603.71|13
1733761410000|2024-12-09 16:23:30|606.19|604.09|606.24|604.14|606.27|604.17|606.19|604.09|10
1733761420000|2024-12-09 16:23:40|606.23|604.13|606.56|604.46|606.56|604.46|606.22|604.12|13
1733761430000|2024-12-09 16:23:50|606.57|604.47|606.64|604.54|606.64|604.54|606.57|604.47|15
1733761440000|2024-12-09 16:24:00|606.65|604.55|607|604.9|607.01|604.91|606.65|604.55|13
1733761450000|2024-12-09 16:24:10|606.99|604.89|607.37|605.27|607.47|605.37|606.99|604.89|19
1733761460000|2024-12-09 16:24:20|607.32|605.22|607.06|604.96|607.32|605.22|607.06|604.96|16
1733761470000|2024-12-09 16:24:30|606.98|604.88|606.84|604.74|606.99|604.89|606.84|604.74|13
1733761480000|2024-12-09 16:24:40|606.83|604.73|606.84|604.74|606.86|604.76|606.81|604.71|10
1733761490000|2024-12-09 16:24:50|606.83|604.73|606.64|604.54|606.83|604.73|606.64|604.54|5
1733761500000|2024-12-09 16:25:00|606.63|604.53|605.59|603.49|606.63|604.53|605.59|603.49|23
1733761510000|2024-12-09 16:25:10|605.58|603.48|605.54|603.44|605.59|603.49|605.52|603.42|13
1733761520000|2024-12-09 16:25:20|605.53|603.43|605.79|603.69|605.79|603.69|605.51|603.41|18
1733761530000|2024-12-09 16:25:30|605.78|603.68|605.36|603.26|605.79|603.69|605.36|603.26|16
1733761540000|2024-12-09 16:25:40|605.35|603.25|605.08|602.98|605.35|603.25|605.07|602.97|11
1733761550000|2024-12-09 16:25:50|605.09|602.99|605.19|603.09|605.21|603.11|605.09|602.99|16
1733761560000|2024-12-09 16:26:00|605.18|603.08|605.02|602.92|605.18|603.08|605|602.9|9
1733761570000|2024-12-09 16:26:10|605.03|602.93|605.4|603.3|605.41|603.31|605.03|602.93|18
1733761580000|2024-12-09 16:26:20|605.41|603.31|605.36|603.26|605.43|603.33|605.36|603.26|9
1733761590000|2024-12-09 16:26:30|605.35|603.25|605.44|603.34|605.44|603.34|605.35|603.25|9
1733761600000|2024-12-09 16:26:40|605.45|603.35|605.49|603.39|605.52|603.42|605.45|603.35|8
1733761610000|2024-12-09 16:26:50|605.48|603.38|605.95|603.85|605.95|603.85|605.47|603.37|16
1733761620000|2024-12-09 16:27:00|605.96|603.86|605.94|603.84|605.96|603.86|605.93|603.83|12
1733761630000|2024-12-09 16:27:10|605.93|603.83|606.08|603.98|606.11|604.01|605.91|603.81|9
1733761640000|2024-12-09 16:27:20|606.09|603.99|605.42|603.32|606.09|603.99|605.42|603.32|16
1733761650000|2024-12-09 16:27:30|605.41|603.31|605.27|603.17|605.41|603.31|605.26|603.16|15
1733761660000|2024-12-09 16:27:40|605.26|603.16|605.22|603.12|605.26|603.16|605.22|603.12|7
1733761670000|2024-12-09 16:27:50|605.21|603.11|605.23|603.13|605.23|603.13|605.18|603.08|7
1733761680000|2024-12-09 16:28:00|605.22|603.12|605.31|603.21|605.41|603.31|605.22|603.12|12
1733761690000|2024-12-09 16:28:10|605.36|603.26|605.59|603.49|605.6|603.5|605.36|603.26|15
1733761700000|2024-12-09 16:28:20|605.71|603.61|605.83|603.73|605.84|603.74|605.7|603.6|17
1733761710000|2024-12-09 16:28:30|605.89|603.79|605.7|603.6|605.95|603.85|605.64|603.54|17
1733761720000|2024-12-09 16:28:40|605.69|603.59|605.57|603.47|605.69|603.59|605.56|603.46|12
1733761730000|2024-12-09 16:28:50|605.56|603.46|605.52|603.42|605.56|603.46|605.52|603.42|7
1733761740000|2024-12-09 16:29:00|605.51|603.41|605.56|603.46|605.86|603.76|605.28|603.18|21
1733761750000|2024-12-09 16:29:10|605.57|603.47|605.2|603.1|605.57|603.47|605.2|603.1|20
1733761760000|2024-12-09 16:29:20|605.19|603.09|605.06|602.96|605.19|603.09|605.05|602.95|10
1733761770000|2024-12-09 16:29:30|605.05|602.95|605.19|603.09|605.27|603.17|605.02|602.92|12
1733761780000|2024-12-09 16:29:40|605.18|603.08|605.18|603.08|605.19|603.09|605.17|603.07|12
1733761790000|2024-12-09 16:29:50|605.17|603.07|605.24|603.14|605.25|603.15|605.17|603.07|12
1733761800000|2024-12-09 16:30:00|605.23|603.13|605.2|603.1|605.23|603.13|605.1|603|11
1733761810000|2024-12-09 16:30:10|605.21|603.11|605.65|603.55|605.73|603.63|605.21|603.11|17
1733761820000|2024-12-09 16:30:20|605.64|603.54|605.45|603.35|605.64|603.54|605.44|603.34|19
1733761830000|2024-12-09 16:30:30|605.46|603.36|605.84|603.74|605.84|603.74|605.44|603.34|12
1733761840000|2024-12-09 16:30:40|605.85|603.75|605.92|603.82|605.92|603.82|605.85|603.75|7
1733761850000|2024-12-09 16:30:50|605.91|603.81|605.52|603.42|605.92|603.82|605.52|603.42|15
1733761860000|2024-12-09 16:31:00|605.51|603.41|605.46|603.36|605.51|603.41|605.46|603.36|10
1733761870000|2024-12-09 16:31:10|605.48|603.38|606.05|603.95|606.05|603.95|605.48|603.38|15
1733761880000|2024-12-09 16:31:20|606.07|603.97|606.49|604.39|606.5|604.4|606.06|603.96|20
1733761890000|2024-12-09 16:31:30|606.48|604.38|606.41|604.31|606.48|604.38|606.37|604.27|6
1733761900000|2024-12-09 16:31:40|606.37|604.27|606.12|604.02|606.37|604.27|606.12|604.02|9
1733761910000|2024-12-09 16:31:50|606.11|604.01|605.77|603.67|606.11|604.01|605.77|603.67|14
1733761920000|2024-12-09 16:32:00|605.76|603.66|605.83|603.73|605.86|603.76|605.69|603.59|15
1733761930000|2024-12-09 16:32:10|605.82|603.72|605.33|603.23|605.82|603.72|605.33|603.23|15
1733761940000|2024-12-09 16:32:20|605.32|603.22|605.02|602.92|605.32|603.22|605.02|602.92|7
1733761950000|2024-12-09 16:32:30|605.01|602.91|604.86|602.76|605.01|602.91|604.86|602.76|10
1733761960000|2024-12-09 16:32:40|604.85|602.75|604.83|602.73|604.87|602.77|604.83|602.73|6
1733761970000|2024-12-09 16:32:50|604.78|602.68|604.02|601.92|604.78|602.68|603.96|601.86|20
1733761980000|2024-12-09 16:33:00|604.01|601.91|603.21|601.11|604.01|601.91|603.21|601.11|25
1733761990000|2024-12-09 16:33:10|603.2|601.1|602.98|600.88|603.2|601.1|602.98|600.88|14
1733762000000|2024-12-09 16:33:20|602.9|600.8|602.87|600.77|602.9|600.8|602.83|600.73|14
1733762010000|2024-12-09 16:33:30|602.86|600.76|602.2|600.1|602.86|600.76|602.2|600.1|17
1733762020000|2024-12-09 16:33:40|602.19|600.09|601.65|599.55|602.21|600.11|601.64|599.54|23
1733762030000|2024-12-09 16:33:50|601.64|599.54|602.17|600.07|602.17|600.07|601.63|599.53|15
1733762040000|2024-12-09 16:34:00|602.18|600.08|602.32|600.22|602.33|600.23|602.18|600.08|8
1733762050000|2024-12-09 16:34:10|602.37|600.27|603.28|601.18|603.29|601.19|602.37|600.27|24
1733762060000|2024-12-09 16:34:20|603.3|601.2|603.46|601.36|603.52|601.42|603.29|601.19|15
1733762070000|2024-12-09 16:34:30|603.45|601.35|603.72|601.62|603.73|601.63|603.43|601.33|9
1733762080000|2024-12-09 16:34:40|603.79|601.69|603.85|601.75|603.85|601.75|603.79|601.69|10
1733762090000|2024-12-09 16:34:50|603.86|601.76|603.89|601.79|603.91|601.81|603.85|601.75|13
1733762100000|2024-12-09 16:35:00|603.9|601.8|603.64|601.54|603.9|601.8|603.6|601.5|14
1733762110000|2024-12-09 16:35:10|603.65|601.55|603.12|601.02|603.65|601.55|603.12|601.02|9
1733762120000|2024-12-09 16:35:20|602.98|600.88|602.7|600.6|602.98|600.88|602.7|600.6|13
1733762130000|2024-12-09 16:35:30|602.69|600.59|602.79|600.69|602.79|600.69|602.64|600.54|15
1733762140000|2024-12-09 16:35:40|602.8|600.7|602.95|600.85|603.04|600.94|602.8|600.7|8
1733762150000|2024-12-09 16:35:50|602.93|600.83|602.94|600.84|602.95|600.85|602.93|600.83|8
1733762160000|2024-12-09 16:36:00|602.83|600.73|602.75|600.65|602.83|600.73|602.75|600.65|7
1733762170000|2024-12-09 16:36:10|602.76|600.66|602.97|600.87|602.97|600.87|602.76|600.66|15
1733762180000|2024-12-09 16:36:20|602.98|600.88|602.93|600.83|603|600.9|602.93|600.83|7
1733762190000|2024-12-09 16:36:30|602.84|600.74|602.73|600.63|602.89|600.79|602.73|600.63|8
1733762200000|2024-12-09 16:36:40|602.74|600.64|602.48|600.38|602.74|600.64|602.47|600.37|11
1733762210000|2024-12-09 16:36:50|602.49|600.39|602.57|600.47|602.57|600.47|602.46|600.36|17
1733762220000|2024-12-09 16:37:00|602.56|600.46|602.26|600.16|602.56|600.46|602.26|600.16|14
1733762230000|2024-12-09 16:37:10|602.25|600.15|602.23|600.13|602.26|600.16|602.23|600.13|5
1733762240000|2024-12-09 16:37:20|602.24|600.14|601.98|599.88|602.24|600.14|601.97|599.87|5
1733762250000|2024-12-09 16:37:30|601.97|599.87|601.65|599.55|601.98|599.88|601.63|599.53|9
1733762260000|2024-12-09 16:37:40|601.58|599.48|601.45|599.35|601.58|599.48|601.45|599.35|8
1733762270000|2024-12-09 16:37:50|601.44|599.34|601.29|599.19|601.44|599.34|601.29|599.19|7
1733762280000|2024-12-09 16:38:00|601.28|599.18|601.13|599.03|601.28|599.18|601.11|599.01|10
1733762290000|2024-12-09 16:38:10|601.12|599.02|600.89|598.79|601.12|599.02|600.89|598.79|14
1733762300000|2024-12-09 16:38:20|600.88|598.78|600.81|598.71|600.88|598.78|600.81|598.71|8
1733762310000|2024-12-09 16:38:30|600.8|598.7|600.78|598.68|600.83|598.73|600.77|598.67|11
1733762320000|2024-12-09 16:38:40|600.77|598.67|600.74|598.64|600.78|598.68|600.74|598.64|6
1733762330000|2024-12-09 16:38:50|600.73|598.63|600.72|598.62|600.74|598.64|600.72|598.62|6
1733762340000|2024-12-09 16:39:00|600.56|598.46|600.87|598.77|600.9|598.8|600.56|598.46|16
1733762350000|2024-12-09 16:39:10|600.88|598.78|600.96|598.86|600.96|598.86|600.85|598.75|13
1733762360000|2024-12-09 16:39:20|600.97|598.87|601.16|599.06|601.2|599.1|600.97|598.87|11
1733762370000|2024-12-09 16:39:30|601.29|599.19|601.45|599.35|601.45|599.35|601.22|599.12|12
1733762380000|2024-12-09 16:39:40|601.46|599.36|601.77|599.67|601.77|599.67|601.45|599.35|21
1733762390000|2024-12-09 16:39:50|601.78|599.68|601.93|599.83|601.96|599.86|601.78|599.68|17
1733762400000|2024-12-09 16:40:00|601.92|599.82|601.98|599.88|601.98|599.88|601.91|599.81|4
1733762410000|2024-12-09 16:40:10|601.99|599.89|602.7|600.6|602.7|600.6|601.99|599.89|11
1733762420000|2024-12-09 16:40:20|602.73|600.63|602.79|600.69|602.82|600.72|602.73|600.63|12
1733762430000|2024-12-09 16:40:30|602.78|600.68|602.83|600.73|602.84|600.74|602.75|600.65|13
1733762440000|2024-12-09 16:40:40|602.82|600.72|602.79|600.69|602.82|600.72|602.79|600.69|8
1733762450000|2024-12-09 16:40:50|602.78|600.68|602.96|600.86|602.96|600.86|602.77|600.67|13
1733762460000|2024-12-09 16:41:00|602.97|600.87|602.8|600.7|602.97|600.87|602.8|600.7|13
1733762470000|2024-12-09 16:41:10|602.79|600.69|602.81|600.71|602.81|600.71|602.77|600.67|9
1733762480000|2024-12-09 16:41:20|602.87|600.77|603.13|601.03|603.14|601.04|602.87|600.77|14
1733762490000|2024-12-09 16:41:30|603.09|600.99|602.96|600.86|603.09|600.99|602.96|600.86|8
1733762500000|2024-12-09 16:41:40|602.95|600.85|602.91|600.81|602.95|600.85|602.91|600.81|5
1733762510000|2024-12-09 16:41:50|602.9|600.8|602.89|600.79|602.9|600.8|602.88|600.78|6
1733762520000|2024-12-09 16:42:00|602.88|600.78|603.06|600.96|603.06|600.96|602.86|600.76|10
1733762530000|2024-12-09 16:42:10|603.07|600.97|603.18|601.08|603.28|601.18|603.06|600.96|12
1733762540000|2024-12-09 16:42:20|603.21|601.11|602.65|600.55|603.21|601.11|602.65|600.55|17
1733762550000|2024-12-09 16:42:30|602.64|600.54|602.72|600.62|602.72|600.62|602.62|600.52|12
1733762560000|2024-12-09 16:42:40|602.74|600.64|602.77|600.67|602.8|600.7|602.74|600.64|13
1733762570000|2024-12-09 16:42:50|602.87|600.77|602.99|600.89|603.01|600.91|602.85|600.75|18
1733762580000|2024-12-09 16:43:00|603|600.9|602.8|600.7|603|600.9|602.8|600.7|10
1733762590000|2024-12-09 16:43:10|602.79|600.69|603.11|601.01|603.11|601.01|602.78|600.68|19
1733762600000|2024-12-09 16:43:20|603.12|601.02|603.96|601.86|603.96|601.86|603.11|601.01|17
1733762610000|2024-12-09 16:43:30|603.95|601.85|604.3|602.2|604.33|602.23|603.95|601.85|14
1733762620000|2024-12-09 16:43:40|604.29|602.19|604.25|602.15|604.3|602.2|604.25|602.15|14
1733762630000|2024-12-09 16:43:50|604.19|602.09|604.05|601.95|604.19|602.09|604.03|601.93|17
1733762640000|2024-12-09 16:44:00|604.06|601.96|604.22|602.12|604.22|602.12|604.06|601.96|8
1733762650000|2024-12-09 16:44:10|604.23|602.13|604.75|602.65|604.76|602.66|604.23|602.13|19
1733762660000|2024-12-09 16:44:20|604.76|602.66|605.06|602.96|605.06|602.96|604.76|602.66|20
1733762670000|2024-12-09 16:44:30|605.04|602.94|604.84|602.74|605.05|602.95|604.84|602.74|12
1733762680000|2024-12-09 16:44:40|604.83|602.73|604.78|602.68|604.83|602.73|604.78|602.68|6
1733762690000|2024-12-09 16:44:50|604.79|602.69|605.05|602.95|605.05|602.95|604.79|602.69|15
1733762700000|2024-12-09 16:45:00|605.13|603.03|605.31|603.21|605.31|603.21|605.13|603.03|18
1733762710000|2024-12-09 16:45:10|605.39|603.29|605.29|603.19|605.39|603.29|605.28|603.18|21
1733762720000|2024-12-09 16:45:20|605.28|603.18|605.28|603.18|605.3|603.2|605.27|603.17|7
1733762730000|2024-12-09 16:45:30|605.27|603.17|605.4|603.3|605.43|603.33|605.25|603.15|11
1733762740000|2024-12-09 16:45:40|605.39|603.29|605.39|603.29|605.39|603.29|605.35|603.25|6
1733762750000|2024-12-09 16:45:50|605.4|603.3|605.55|603.45|605.57|603.47|605.4|603.3|16
1733762760000|2024-12-09 16:46:00|605.6|603.5|606.51|604.41|606.51|604.41|605.6|603.5|19
1733762770000|2024-12-09 16:46:10|606.52|604.42|606.86|604.76|606.86|604.76|606.52|604.42|19
1733762780000|2024-12-09 16:46:20|606.83|604.73|606.68|604.58|606.87|604.77|606.68|604.58|13
1733762790000|2024-12-09 16:46:30|606.67|604.57|606.34|604.24|606.67|604.57|606.34|604.24|14
1733762800000|2024-12-09 16:46:40|606.33|604.23|606.02|603.92|606.33|604.23|606|603.9|16
1733762810000|2024-12-09 16:46:50|606.01|603.91|605.96|603.86|606.01|603.91|605.95|603.85|8
1733762820000|2024-12-09 16:47:00|605.95|603.85|605.94|603.84|605.95|603.85|605.94|603.84|6
1733762830000|2024-12-09 16:47:10|605.93|603.83|606.16|604.06|606.16|604.06|605.9|603.8|10
1733762840000|2024-12-09 16:47:20|606.02|603.92|605.63|603.53|606.02|603.92|605.63|603.53|17
1733762850000|2024-12-09 16:47:30|605.55|603.45|605.54|603.44|605.58|603.48|605.5|603.4|14
1733762860000|2024-12-09 16:47:40|605.53|603.43|605.43|603.33|605.53|603.43|605.43|603.33|9
1733762870000|2024-12-09 16:47:50|605.42|603.32|605.28|603.18|605.43|603.33|605.28|603.18|8
1733762880000|2024-12-09 16:48:00|605.27|603.17|605.23|603.13|605.27|603.17|605.23|603.13|5
1733762890000|2024-12-09 16:48:10|605.24|603.14|605.24|603.14|605.34|603.24|605.23|603.13|10
1733762900000|2024-12-09 16:48:20|605.25|603.15|605.66|603.56|605.66|603.56|605.24|603.14|14
1733762910000|2024-12-09 16:48:30|605.65|603.55|605.62|603.52|605.66|603.56|605.62|603.52|15
1733762920000|2024-12-09 16:48:40|605.61|603.51|605.5|603.4|605.63|603.53|605.5|603.4|9
1733762930000|2024-12-09 16:48:50|605.49|603.39|605.26|603.16|605.49|603.39|605.26|603.16|11
1733762940000|2024-12-09 16:49:00|605.25|603.15|605.7|603.6|605.7|603.6|605.23|603.13|14
1733762950000|2024-12-09 16:49:10|605.71|603.61|605.96|603.86|605.96|603.86|605.71|603.61|18
1733762960000|2024-12-09 16:49:20|605.97|603.87|606.21|604.11|606.21|604.11|605.97|603.87|9
1733762970000|2024-12-09 16:49:30|606.26|604.16|606.57|604.47|606.6|604.5|606.26|604.16|20
1733762980000|2024-12-09 16:49:40|606.56|604.46|606.27|604.17|606.56|604.46|606.27|604.17|12
1733762990000|2024-12-09 16:49:50|606.26|604.16|606.24|604.14|606.28|604.18|606.24|604.14|8
1733763000000|2024-12-09 16:50:00|606.23|604.13|605.47|603.37|606.23|604.13|605.47|603.37|20
1733763010000|2024-12-09 16:50:10|605.46|603.36|605.46|603.36|605.46|603.36|605.43|603.33|6
1733763020000|2024-12-09 16:50:20|605.47|603.37|605.67|603.57|605.69|603.59|605.47|603.37|13
1733763030000|2024-12-09 16:50:30|605.62|603.52|605.57|603.47|605.64|603.54|605.57|603.47|7
1733763040000|2024-12-09 16:50:40|605.56|603.46|605.52|603.42|605.56|603.46|605.51|603.41|5
1733763050000|2024-12-09 16:50:50|605.51|603.41|605.26|603.16|605.52|603.42|605.26|603.16|10
1733763060000|2024-12-09 16:51:00|605.2|603.1|604.31|602.21|605.2|603.1|604.31|602.21|19
1733763070000|2024-12-09 16:51:10|604.3|602.2|604.59|602.49|604.59|602.49|604.29|602.19|15
1733763080000|2024-12-09 16:51:20|604.6|602.5|605.11|603.01|605.11|603.01|604.6|602.5|14
1733763090000|2024-12-09 16:51:30|605.12|603.02|605.73|603.63|605.73|603.63|605.12|603.02|19
1733763100000|2024-12-09 16:51:40|605.74|603.64|605.94|603.84|605.94|603.84|605.74|603.64|11
1733763110000|2024-12-09 16:51:50|605.95|603.85|605.99|603.89|605.99|603.89|605.95|603.85|11
1733763120000|2024-12-09 16:52:00|605.97|603.87|605.79|603.69|605.99|603.89|605.79|603.69|11
1733763130000|2024-12-09 16:52:10|605.74|603.64|605.68|603.58|605.74|603.64|605.68|603.58|12
1733763140000|2024-12-09 16:52:20|605.67|603.57|605.6|603.5|605.67|603.57|605.56|603.46|11
1733763150000|2024-12-09 16:52:30|605.59|603.49|605.54|603.44|605.59|603.49|605.54|603.44|6
1733763160000|2024-12-09 16:52:40|605.53|603.43|605.3|603.2|605.53|603.43|605.28|603.18|7
1733763170000|2024-12-09 16:52:50|605.29|603.19|605.38|603.28|605.38|603.28|605.29|603.19|11
1733763180000|2024-12-09 16:53:00|605.37|603.27|604.86|602.76|605.37|603.27|604.86|602.76|11
1733763190000|2024-12-09 16:53:10|604.87|602.77|604.99|602.89|604.99|602.89|604.86|602.76|13
1733763200000|2024-12-09 16:53:20|604.98|602.88|605.72|603.62|605.72|603.62|604.98|602.88|20
1733763210000|2024-12-09 16:53:30|605.77|603.67|605.87|603.77|605.87|603.77|605.77|603.67|13
1733763220000|2024-12-09 16:53:40|605.88|603.78|606.03|603.93|606.07|603.97|605.88|603.78|17
1733763230000|2024-12-09 16:53:50|606.04|603.94|606.41|604.31|606.41|604.31|606.04|603.94|17
1733763240000|2024-12-09 16:54:00|606.42|604.32|606.83|604.73|606.84|604.74|606.42|604.32|20
1733763250000|2024-12-09 16:54:10|606.85|604.75|606.57|604.47|606.85|604.75|606.57|604.47|10
1733763260000|2024-12-09 16:54:20|606.56|604.46|606.36|604.26|606.56|604.46|606.36|604.26|11
1733763270000|2024-12-09 16:54:30|606.27|604.17|606.05|603.95|606.27|604.17|606.04|603.94|10
1733763280000|2024-12-09 16:54:40|606|603.9|605.24|603.14|606|603.9|605.24|603.14|18
1733763290000|2024-12-09 16:54:50|605.18|603.08|605.01|602.91|605.18|603.08|605.01|602.91|14
1733763300000|2024-12-09 16:55:00|605|602.9|604.99|602.89|605|602.9|604.99|602.89|6
1733763310000|2024-12-09 16:55:10|605.02|602.92|605.12|603.02|605.13|603.03|605.02|602.92|11
1733763320000|2024-12-09 16:55:20|605.06|602.96|604.82|602.72|605.06|602.96|604.82|602.72|4
1733763330000|2024-12-09 16:55:30|604.81|602.71|604.65|602.55|604.81|602.71|604.65|602.55|8
1733763340000|2024-12-09 16:55:40|604.64|602.54|604.65|602.55|604.66|602.56|604.62|602.52|11
1733763350000|2024-12-09 16:55:50|604.64|602.54|604.78|602.68|604.78|602.68|604.63|602.53|9
1733763360000|2024-12-09 16:56:00|604.79|602.69|604.8|602.7|605|602.9|604.79|602.69|19
1733763370000|2024-12-09 16:56:10|604.79|602.69|604.52|602.42|604.8|602.7|604.51|602.41|11
1733763380000|2024-12-09 16:56:20|604.41|602.31|604.19|602.09|604.41|602.31|604.19|602.09|19
1733763390000|2024-12-09 16:56:30|604.2|602.1|604.18|602.08|604.2|602.1|604.18|602.08|3
1733763400000|2024-12-09 16:56:40|604.17|602.07|604.16|602.06|604.18|602.08|604.16|602.06|4
1733763410000|2024-12-09 16:56:50|604.11|602.01|604.06|601.96|604.11|602.01|604.06|601.96|2
1733763420000|2024-12-09 16:57:00|604.05|601.95|603.85|601.75|604.06|601.96|603.84|601.74|12
1733763430000|2024-12-09 16:57:10|603.79|601.69|603.31|601.21|603.79|601.69|603.31|601.21|18
1733763440000|2024-12-09 16:57:20|603.26|601.16|603.09|600.99|603.26|601.16|603.09|600.99|8
1733763450000|2024-12-09 16:57:30|603.08|600.98|602.84|600.74|603.08|600.98|602.84|600.74|12
1733763460000|2024-12-09 16:57:40|602.86|600.76|602.76|600.66|602.86|600.76|602.76|600.66|7
1733763470000|2024-12-09 16:57:50|602.75|600.65|602.57|600.47|602.75|600.65|602.54|600.44|10
1733763480000|2024-12-09 16:58:00|602.56|600.46|602.71|600.61|602.73|600.63|602.55|600.45|16
1733763490000|2024-12-09 16:58:10|602.73|600.63|602.84|600.74|602.85|600.75|602.73|600.63|9
1733763500000|2024-12-09 16:58:20|602.83|600.73|602.75|600.65|602.83|600.73|602.74|600.64|9
1733763510000|2024-12-09 16:58:30|602.74|600.64|602.83|600.73|602.84|600.74|602.73|600.63|4
1733763520000|2024-12-09 16:58:40|602.82|600.72|602.84|600.74|602.84|600.74|602.8|600.7|9
1733763530000|2024-12-09 16:58:50|602.83|600.73|602.68|600.58|602.84|600.74|602.68|600.58|9
1733763540000|2024-12-09 16:59:00|602.67|600.57|602.67|600.57|602.68|600.58|602.67|600.57|5
1733763550000|2024-12-09 16:59:10|602.66|600.56|602.52|600.42|602.66|600.56|602.51|600.41|5
1733763560000|2024-12-09 16:59:20|602.51|600.41|602.5|600.4|602.51|600.41|602.49|600.39|6
1733763570000|2024-12-09 16:59:30|602.49|600.39|602.47|600.37|602.49|600.39|602.46|600.36|5
1733763580000|2024-12-09 16:59:40|602.46|600.36|602.38|600.28|602.46|600.36|602.38|600.28|5
1733763590000|2024-12-09 16:59:50|602.37|600.27|602.29|600.19|602.37|600.27|602.29|600.19|6
1733763600000|2024-12-09 17:00:00|602.28|600.18|602.47|600.37|602.51|600.41|602.2|600.1|11
1733763610000|2024-12-09 17:00:10|602.48|600.38|602.73|600.63|602.75|600.65|602.46|600.36|15
1733763620000|2024-12-09 17:00:20|602.72|600.62|602.67|600.57|602.72|600.62|602.67|600.57|8
1733763630000|2024-12-09 17:00:30|602.68|600.58|602.67|600.57|602.7|600.6|602.67|600.57|8
1733763640000|2024-12-09 17:00:40|602.66|600.56|602.44|600.34|602.66|600.56|602.39|600.29|10
1733763650000|2024-12-09 17:00:50|602.39|600.29|601.47|599.37|602.39|600.29|601.47|599.37|17
1733763660000|2024-12-09 17:01:00|601.46|599.36|601.04|598.94|601.46|599.36|601|598.9|17
1733763670000|2024-12-09 17:01:10|601.05|598.95|601.27|599.17|601.27|599.17|601.05|598.95|19
1733763680000|2024-12-09 17:01:20|601.28|599.18|601.78|599.68|601.78|599.68|601.28|599.18|18
1733763690000|2024-12-09 17:01:30|601.75|599.65|602.53|600.43|602.53|600.43|601.74|599.64|24
1733763700000|2024-12-09 17:01:40|602.52|600.42|602.77|600.67|602.78|600.68|602.52|600.42|12
1733763710000|2024-12-09 17:01:50|602.76|600.66|602.74|600.64|602.77|600.67|602.74|600.64|8
1733763720000|2024-12-09 17:02:00|602.73|600.63|602.72|600.62|602.74|600.64|602.72|600.62|6
1733763730000|2024-12-09 17:02:10|602.71|600.61|602.71|600.61|602.72|600.62|602.69|600.59|6
1733763740000|2024-12-09 17:02:20|602.72|600.62|603.21|601.11|603.21|601.11|602.71|600.61|12
1733763750000|2024-12-09 17:02:30|603.22|601.12|603.28|601.18|603.29|601.19|603.22|601.12|10
1733763760000|2024-12-09 17:02:40|603.27|601.17|603.11|601.01|603.27|601.17|603.11|601.01|9
1733763770000|2024-12-09 17:02:50|603.07|600.97|602.63|600.53|603.07|600.97|602.62|600.52|17
1733763780000|2024-12-09 17:03:00|602.62|600.52|602.52|600.42|602.62|600.52|602.49|600.39|12
1733763790000|2024-12-09 17:03:10|602.53|600.43|602.75|600.65|602.75|600.65|602.5|600.4|16
1733763800000|2024-12-09 17:03:20|602.76|600.66|603.1|601|603.1|601|602.76|600.66|16
1733763810000|2024-12-09 17:03:30|603.09|600.99|603.17|601.07|603.19|601.09|603.09|600.99|17
1733763820000|2024-12-09 17:03:40|603.16|601.06|603.33|601.23|603.33|601.23|603.1|601|11
1733763830000|2024-12-09 17:03:50|603.32|601.22|603.64|601.54|603.64|601.54|603.32|601.22|12
1733763840000|2024-12-09 17:04:00|603.65|601.55|604.05|601.95|604.05|601.95|603.65|601.55|21
1733763850000|2024-12-09 17:04:10|604.06|601.96|604.17|602.07|604.17|602.07|604.06|601.96|14
1733763860000|2024-12-09 17:04:20|604.18|602.08|604.32|602.22|604.36|602.26|604.18|602.08|11
1733763870000|2024-12-09 17:04:30|604.33|602.23|604.58|602.48|604.69|602.59|604.33|602.23|12
1733763880000|2024-12-09 17:04:40|604.53|602.43|604.11|602.01|604.53|602.43|604.11|602.01|16
1733763890000|2024-12-09 17:04:50|604.1|602|603.75|601.65|604.1|602|603.75|601.65|14
1733763900000|2024-12-09 17:05:00|603.74|601.64|603.87|601.77|603.88|601.78|603.73|601.63|14
1733763910000|2024-12-09 17:05:10|604.05|601.95|604.23|602.13|604.26|602.16|604.05|601.95|13
1733763920000|2024-12-09 17:05:20|604.22|602.12|604.08|601.98|604.22|602.12|604.07|601.97|14
1733763930000|2024-12-09 17:05:30|604.07|601.97|604.21|602.11|604.23|602.13|604.05|601.95|18
1733763940000|2024-12-09 17:05:40|604.22|602.12|604.19|602.09|604.39|602.29|604.19|602.09|10
1733763950000|2024-12-09 17:05:50|604.18|602.08|604.1|602|604.18|602.08|604.1|602|6
1733763960000|2024-12-09 17:06:00|604.09|601.99|604.06|601.96|604.09|601.99|604.06|601.96|4
1733763970000|2024-12-09 17:06:10|604.05|601.95|603.8|601.7|604.05|601.95|603.78|601.68|9
1733763980000|2024-12-09 17:06:20|603.79|601.69|603.74|601.64|603.79|601.69|603.74|601.64|6
1733763990000|2024-12-09 17:06:30|603.73|601.63|603.64|601.54|603.73|601.63|603.64|601.54|8
1733764000000|2024-12-09 17:06:40|603.63|601.53|603.52|601.42|603.63|601.53|603.52|601.42|6
1733764010000|2024-12-09 17:06:50|603.51|601.41|603.39|601.29|603.51|601.41|603.39|601.29|7
1733764020000|2024-12-09 17:07:00|603.38|601.28|603.49|601.39|603.5|601.4|603.37|601.27|8
1733764030000|2024-12-09 17:07:10|603.48|601.38|603.54|601.44|603.57|601.47|603.48|601.38|12
1733764040000|2024-12-09 17:07:20|603.76|601.66|604.06|601.96|604.06|601.96|603.75|601.65|16
1733764050000|2024-12-09 17:07:30|604.12|602.02|604.33|602.23|604.33|602.23|604.12|602.02|15
1733764060000|2024-12-09 17:07:40|604.34|602.24|604.28|602.18|604.4|602.3|604.28|602.18|12
1733764070000|2024-12-09 17:07:50|604.27|602.17|604.24|602.14|604.27|602.17|604.24|602.14|4
1733764080000|2024-12-09 17:08:00|604.25|602.15|604.35|602.25|604.35|602.25|604.25|602.15|14
1733764090000|2024-12-09 17:08:10|604.36|602.26|604.5|602.4|604.5|602.4|604.35|602.25|13
1733764100000|2024-12-09 17:08:20|604.51|602.41|604.85|602.75|604.88|602.78|604.51|602.41|15
1733764110000|2024-12-09 17:08:30|604.84|602.74|604.83|602.73|604.85|602.75|604.83|602.73|4
1733764120000|2024-12-09 17:08:40|604.84|602.74|604.96|602.86|605|602.9|604.84|602.74|14
1733764130000|2024-12-09 17:08:50|604.95|602.85|604.84|602.74|604.95|602.85|604.83|602.73|7
1733764140000|2024-12-09 17:09:00|604.83|602.73|605.06|602.96|605.09|602.99|604.82|602.72|16
1733764150000|2024-12-09 17:09:10|605.07|602.97|605.32|603.22|605.32|603.22|605.07|602.97|11
1733764160000|2024-12-09 17:09:20|605.31|603.21|605.03|602.93|605.32|603.22|605.03|602.93|15
1733764170000|2024-12-09 17:09:30|605.02|602.92|605|602.9|605.02|602.92|604.99|602.89|9
1733764180000|2024-12-09 17:09:40|604.99|602.89|604.91|602.81|605|602.9|604.91|602.81|8
1733764190000|2024-12-09 17:09:50|604.9|602.8|604.91|602.81|604.91|602.81|604.88|602.78|8
1733764200000|2024-12-09 17:10:00|604.9|602.8|605.02|602.92|605.02|602.92|604.9|602.8|17
1733764210000|2024-12-09 17:10:10|604.98|602.88|604.75|602.65|604.98|602.88|604.75|602.65|10
1733764220000|2024-12-09 17:10:20|604.73|602.63|604.67|602.57|604.73|602.63|604.67|602.57|4
1733764230000|2024-12-09 17:10:30|604.66|602.56|604.28|602.18|604.66|602.56|604.27|602.17|16
1733764240000|2024-12-09 17:10:40|604.29|602.19|604.29|602.19|604.31|602.21|604.26|602.16|18
1733764250000|2024-12-09 17:10:50|604.3|602.2|604.53|602.43|604.53|602.43|604.3|602.2|14
1733764260000|2024-12-09 17:11:00|604.54|602.44|604.23|602.13|604.54|602.44|604.23|602.13|12
1733764270000|2024-12-09 17:11:10|604.22|602.12|604.2|602.1|604.22|602.12|604.2|602.1|3
1733764280000|2024-12-09 17:11:20|604.19|602.09|604.24|602.14|604.36|602.26|604.18|602.08|16
1733764290000|2024-12-09 17:11:30|604.23|602.13|604.07|601.97|604.23|602.13|604.03|601.93|9
1733764300000|2024-12-09 17:11:40|604.06|601.96|604.15|602.05|604.15|602.05|604.04|601.94|21
1733764310000|2024-12-09 17:11:50|604.16|602.06|604.29|602.19|604.32|602.22|604.16|602.06|8
1733764320000|2024-12-09 17:12:00|604.31|602.21|604.18|602.08|604.31|602.21|604.18|602.08|5
1733764330000|2024-12-09 17:12:10|604.17|602.07|604.15|602.05|604.17|602.07|604.15|602.05|8
1733764340000|2024-12-09 17:12:20|604.21|602.11|604.44|602.34|604.44|602.34|604.21|602.11|11
1733764350000|2024-12-09 17:12:30|604.45|602.35|604.43|602.33|604.47|602.37|604.43|602.33|7
1733764360000|2024-12-09 17:12:40|604.44|602.34|604.88|602.78|604.88|602.78|604.44|602.34|16
1733764370000|2024-12-09 17:12:50|604.89|602.79|604.82|602.72|604.89|602.79|604.79|602.69|10
1733764380000|2024-12-09 17:13:00|604.84|602.74|604.66|602.56|604.84|602.74|604.66|602.56|9
1733764390000|2024-12-09 17:13:10|604.65|602.55|604.58|602.48|604.65|602.55|604.57|602.47|9
1733764400000|2024-12-09 17:13:20|604.57|602.47|604.51|602.41|604.57|602.47|604.51|602.41|9
1733764410000|2024-12-09 17:13:30|604.52|602.42|604.09|601.99|604.52|602.42|604.09|601.99|17
1733764420000|2024-12-09 17:13:40|604.08|601.98|604.02|601.92|604.08|601.98|604.02|601.92|5
1733764430000|2024-12-09 17:13:50|604.01|601.91|603.89|601.79|604.01|601.91|603.89|601.79|9
1733764440000|2024-12-09 17:14:00|603.91|601.81|603.79|601.69|603.91|601.81|603.79|601.69|12
1733764450000|2024-12-09 17:14:10|603.78|601.68|604.11|602.01|604.11|602.01|603.78|601.68|15
1733764460000|2024-12-09 17:14:20|604.1|602|604.1|602|604.1|602|604.1|602|1
1733764470000|2024-12-09 17:14:30|604.09|601.99|604.1|602|604.15|602.05|604.08|601.98|9
1733764480000|2024-12-09 17:14:40|604.09|601.99|604.03|601.93|604.09|601.99|604.03|601.93|9
1733764490000|2024-12-09 17:14:50|604.02|601.92|604.01|601.91|604.03|601.93|604.01|601.91|4
1733764500000|2024-12-09 17:15:00|604.02|601.92|603.62|601.52|604.02|601.92|603.62|601.52|12
1733764510000|2024-12-09 17:15:10|603.61|601.51|603.59|601.49|603.71|601.61|603.55|601.45|16
1733764520000|2024-12-09 17:15:20|603.58|601.48|603.36|601.26|603.58|601.48|603.33|601.23|6
1733764530000|2024-12-09 17:15:30|603.37|601.27|603.32|601.22|603.37|601.27|603.32|601.22|11
1733764540000|2024-12-09 17:15:40|603.31|601.21|603.09|600.99|603.31|601.21|603.09|600.99|7
1733764550000|2024-12-09 17:15:50|603.07|600.97|602.71|600.61|603.07|600.97|602.66|600.56|15
1733764560000|2024-12-09 17:16:00|602.72|600.62|601.85|599.75|602.72|600.62|601.85|599.75|17
1733764570000|2024-12-09 17:16:10|601.84|599.74|600.64|598.54|601.84|599.74|600.64|598.54|18
1733764580000|2024-12-09 17:16:20|600.65|598.55|600.62|598.52|600.66|598.56|600.62|598.52|10
1733764590000|2024-12-09 17:16:30|600.63|598.53|600.13|598.03|600.65|598.55|600.05|597.95|15
1733764600000|2024-12-09 17:16:40|600.12|598.02|599.93|597.83|600.13|598.03|599.92|597.82|12
1733764610000|2024-12-09 17:16:50|599.92|597.82|599.56|597.46|599.92|597.82|599.55|597.45|13
1733764620000|2024-12-09 17:17:00|599.57|597.47|599.31|597.21|599.57|597.47|599.31|597.21|12
1733764630000|2024-12-09 17:17:10|599.3|597.2|599.26|597.16|599.34|597.24|599.26|597.16|15
1733764640000|2024-12-09 17:17:20|599.25|597.15|599.06|596.96|599.26|597.16|599.06|596.96|12
1733764650000|2024-12-09 17:17:30|599.05|596.95|598.76|596.66|599.05|596.95|598.76|596.66|8
1733764660000|2024-12-09 17:17:40|598.75|596.65|598.64|596.54|598.75|596.65|598.59|596.49|10
1733764670000|2024-12-09 17:17:50|598.65|596.55|598.79|596.69|598.8|596.7|598.65|596.55|16
1733764680000|2024-12-09 17:18:00|598.8|596.7|598.56|596.46|598.8|596.7|598.56|596.46|16
1733764690000|2024-12-09 17:18:10|598.55|596.45|598.92|596.82|598.92|596.82|598.53|596.43|14
1733764700000|2024-12-09 17:18:20|598.93|596.83|599.35|597.25|599.35|597.25|598.93|596.83|23
1733764710000|2024-12-09 17:18:30|599.36|597.26|599.39|597.29|599.4|597.3|599.36|597.26|12
1733764720000|2024-12-09 17:18:40|599.38|597.28|599.61|597.51|599.61|597.51|599.36|597.26|9
1733764730000|2024-12-09 17:18:50|599.62|597.52|599.78|597.68|599.79|597.69|599.62|597.52|15
1733764740000|2024-12-09 17:19:00|599.77|597.67|600.11|598.01|600.11|598.01|599.77|597.67|17
1733764750000|2024-12-09 17:19:10|600.12|598.02|600.26|598.16|600.28|598.18|600.12|598.02|12
1733764760000|2024-12-09 17:19:20|600.31|598.21|600.29|598.19|600.31|598.21|600.29|598.19|7
1733764770000|2024-12-09 17:19:30|600.25|598.15|600.23|598.13|600.28|598.18|600.23|598.13|9
1733764780000|2024-12-09 17:19:40|600.22|598.12|600.08|597.98|600.22|598.12|600.01|597.91|7
1733764790000|2024-12-09 17:19:50|600.05|597.95|600.23|598.13|600.26|598.16|600.02|597.92|15
1733764800000|2024-12-09 17:20:00|600.32|598.22|600.28|598.18|600.32|598.22|600.28|598.18|12
1733764810000|2024-12-09 17:20:10|600.27|598.17|600.14|598.04|600.27|598.17|600.14|598.04|7
1733764820000|2024-12-09 17:20:20|600.13|598.03|600.09|597.99|600.13|598.03|600.09|597.99|5
1733764830000|2024-12-09 17:20:30|600.08|597.98|600.59|598.49|600.59|598.49|600.08|597.98|16
1733764840000|2024-12-09 17:20:40|600.68|598.58|600.74|598.64|600.74|598.64|600.67|598.57|8
1733764850000|2024-12-09 17:20:50|600.75|598.65|600.79|598.69|600.88|598.78|600.75|598.65|13
1733764860000|2024-12-09 17:21:00|600.78|598.68|600.58|598.48|600.78|598.68|600.57|598.47|15
1733764870000|2024-12-09 17:21:10|600.59|598.49|600.94|598.84|601.01|598.91|600.59|598.49|14
1733764880000|2024-12-09 17:21:20|601.01|598.91|601.16|599.06|601.17|599.07|600.99|598.89|12
1733764890000|2024-12-09 17:21:30|601.11|599.01|600.98|598.88|601.16|599.06|600.98|598.88|12
1733764900000|2024-12-09 17:21:40|600.97|598.87|600.95|598.85|600.97|598.87|600.95|598.85|7
1733764910000|2024-12-09 17:21:50|600.94|598.84|600.52|598.42|600.94|598.84|600.52|598.42|16
1733764920000|2024-12-09 17:22:00|600.53|598.43|600.46|598.36|600.53|598.43|600.4|598.3|18
1733764930000|2024-12-09 17:22:10|600.47|598.37|600.39|598.29|600.48|598.38|600.39|598.29|12
1733764940000|2024-12-09 17:22:20|600.2|598.1|600.05|597.95|600.2|598.1|600.02|597.92|12
1733764950000|2024-12-09 17:22:30|600.06|597.96|600.13|598.03|600.15|598.05|600.06|597.96|12
1733764960000|2024-12-09 17:22:40|600.14|598.04|600.18|598.08|600.18|598.08|600.14|598.04|7
1733764970000|2024-12-09 17:22:50|600.17|598.07|599.94|597.84|600.17|598.07|599.94|597.84|7
1733764980000|2024-12-09 17:23:00|599.93|597.83|599.58|597.48|599.93|597.83|599.58|597.48|16
1733764990000|2024-12-09 17:23:10|599.57|597.47|599.57|597.47|599.58|597.48|599.54|597.44|9
1733765000000|2024-12-09 17:23:20|599.58|597.48|599.76|597.66|599.77|597.67|599.58|597.48|16
1733765010000|2024-12-09 17:23:30|599.77|597.67|600.01|597.91|600.04|597.94|599.77|597.67|16
1733765020000|2024-12-09 17:23:40|600.02|597.92|600.1|598|600.1|598|600.02|597.92|12
1733765030000|2024-12-09 17:23:50|600.09|597.99|599.79|597.69|600.09|597.99|599.79|597.69|8
1733765040000|2024-12-09 17:24:00|599.8|597.7|599.75|597.65|599.8|597.7|599.74|597.64|10
1733765050000|2024-12-09 17:24:10|599.76|597.66|600.12|598.02|600.12|598.02|599.76|597.66|18
1733765060000|2024-12-09 17:24:20|600.13|598.03|600|597.9|600.2|598.1|600|597.9|12
1733765070000|2024-12-09 17:24:30|599.99|597.89|599.88|597.78|599.99|597.89|599.87|597.77|7
1733765080000|2024-12-09 17:24:40|599.82|597.72|599.15|597.05|599.83|597.73|599.15|597.05|11
1733765090000|2024-12-09 17:24:50|599.12|597.02|599.22|597.12|599.22|597.12|599.03|596.93|21
1733765100000|2024-12-09 17:25:00|599.17|597.07|598.7|596.6|599.17|597.07|598.69|596.59|12
1733765110000|2024-12-09 17:25:10|598.71|596.61|599.41|597.31|599.41|597.31|598.71|596.61|25
1733765120000|2024-12-09 17:25:20|599.42|597.32|599.62|597.52|599.62|597.52|599.42|597.32|11
1733765130000|2024-12-09 17:25:30|599.63|597.53|599.61|597.51|599.65|597.55|599.6|597.5|9
1733765140000|2024-12-09 17:25:40|599.62|597.52|599.33|597.23|599.62|597.52|599.33|597.23|16
1733765150000|2024-12-09 17:25:50|599.31|597.21|599.33|597.23|599.33|597.23|599.22|597.12|13
1733765160000|2024-12-09 17:26:00|599.25|597.15|599.17|597.07|599.25|597.15|599.17|597.07|7
1733765170000|2024-12-09 17:26:10|599.18|597.08|598.97|596.87|599.18|597.08|598.97|596.87|7
1733765180000|2024-12-09 17:26:20|598.96|596.86|598.96|596.86|598.98|596.88|598.94|596.84|11
1733765190000|2024-12-09 17:26:30|598.97|596.87|598.82|596.72|598.97|596.87|598.81|596.71|11
1733765200000|2024-12-09 17:26:40|598.81|596.71|598.69|596.59|598.81|596.71|598.66|596.56|12
1733765210000|2024-12-09 17:26:50|598.68|596.58|598.62|596.52|598.69|596.59|598.62|596.52|10
1733765220000|2024-12-09 17:27:00|598.63|596.53|598.44|596.34|598.66|596.56|598.44|596.34|13
1733765230000|2024-12-09 17:27:10|598.43|596.33|598.24|596.14|598.43|596.33|598.23|596.13|8
1733765240000|2024-12-09 17:27:20|598.25|596.15|598.19|596.09|598.25|596.15|598.19|596.09|5
1733765250000|2024-12-09 17:27:30|598.17|596.07|598.17|596.07|598.17|596.07|598.12|596.02|9
1733765260000|2024-12-09 17:27:40|598.22|596.12|598.58|596.48|598.6|596.5|598.22|596.12|21
1733765270000|2024-12-09 17:27:50|598.53|596.43|598.48|596.38|598.53|596.43|598.48|596.38|8
1733765280000|2024-12-09 17:28:00|598.47|596.37|598.61|596.51|598.68|596.58|598.47|596.37|14
1733765290000|2024-12-09 17:28:10|598.62|596.52|598.79|596.69|598.79|596.69|598.62|596.52|17
1733765300000|2024-12-09 17:28:20|598.81|596.71|599.07|596.97|599.07|596.97|598.81|596.71|9
1733765310000|2024-12-09 17:28:30|599.06|596.96|599.1|597|599.1|597|598.99|596.89|22
1733765320000|2024-12-09 17:28:40|599.11|597.01|598.95|596.85|599.11|597.01|598.95|596.85|9
1733765330000|2024-12-09 17:28:50|599.04|596.94|599.37|597.27|599.37|597.27|599.03|596.93|17
1733765340000|2024-12-09 17:29:00|599.38|597.28|599.65|597.55|599.67|597.57|599.38|597.28|15
1733765350000|2024-12-09 17:29:10|599.64|597.54|599.41|597.31|599.64|597.54|599.41|597.31|9
1733765360000|2024-12-09 17:29:20|599.42|597.32|599.45|597.35|599.47|597.37|599.42|597.32|9
1733765370000|2024-12-09 17:29:30|599.46|597.36|600.18|598.08|600.18|598.08|599.46|597.36|25
1733765380000|2024-12-09 17:29:40|600.19|598.09|600.18|598.08|600.24|598.14|600.18|598.08|10
1733765390000|2024-12-09 17:29:50|600.19|598.09|600.05|597.95|600.21|598.11|600.05|597.95|8
1733765400000|2024-12-09 17:30:00|599.97|597.87|599.8|597.7|599.97|597.87|599.79|597.69|8
1733765410000|2024-12-09 17:30:10|599.81|597.71|600.07|597.97|600.11|598.01|599.81|597.71|22
1733765420000|2024-12-09 17:30:20|600.08|597.98|599.81|597.71|600.08|597.98|599.81|597.71|18
1733765430000|2024-12-09 17:30:30|599.8|597.7|599.57|597.47|599.8|597.7|599.57|597.47|11
1733765440000|2024-12-09 17:30:40|599.58|597.48|599.54|597.44|599.58|597.48|599.49|597.39|10
1733765450000|2024-12-09 17:30:50|599.53|597.43|599.43|597.33|599.53|597.43|599.42|597.32|8
1733765460000|2024-12-09 17:31:00|599.44|597.34|599.74|597.64|599.74|597.64|599.41|597.31|20
1733765470000|2024-12-09 17:31:10|599.75|597.65|600|597.9|600.01|597.91|599.75|597.65|16
1733765480000|2024-12-09 17:31:20|600.01|597.91|599.69|597.59|600.01|597.91|599.66|597.56|13
1733765490000|2024-12-09 17:31:30|599.7|597.6|600.15|598.05|600.17|598.07|599.7|597.6|18
1733765500000|2024-12-09 17:31:40|600.14|598.04|600.47|598.37|600.47|598.37|600.14|598.04|18
1733765510000|2024-12-09 17:31:50|600.48|598.38|600.72|598.62|600.73|598.63|600.48|598.38|13
1733765520000|2024-12-09 17:32:00|600.71|598.61|600.41|598.31|600.71|598.61|600.38|598.28|9
1733765530000|2024-12-09 17:32:10|600.4|598.3|600.04|597.94|600.4|598.3|600.04|597.94|20
1733765540000|2024-12-09 17:32:20|600.03|597.93|599.86|597.76|600.03|597.93|599.84|597.74|9
1733765550000|2024-12-09 17:32:30|599.87|597.77|599.81|597.71|599.87|597.77|599.81|597.71|8
1733765560000|2024-12-09 17:32:40|599.8|597.7|599.57|597.47|599.8|597.7|599.57|597.47|8
1733765570000|2024-12-09 17:32:50|599.56|597.46|599.15|597.05|599.56|597.46|599.14|597.04|13
1733765580000|2024-12-09 17:33:00|599.14|597.04|598.43|596.33|599.14|597.04|598.4|596.3|22
1733765590000|2024-12-09 17:33:10|598.44|596.34|598.73|596.63|598.73|596.63|598.44|596.34|24
1733765600000|2024-12-09 17:33:20|598.74|596.64|599.14|597.04|599.15|597.05|598.74|596.64|18
1733765610000|2024-12-09 17:33:30|599.15|597.05|599.08|596.98|599.15|597.05|599.07|596.97|5
1733765620000|2024-12-09 17:33:40|599.07|596.97|598.7|596.6|599.07|596.97|598.7|596.6|17
1733765630000|2024-12-09 17:33:50|598.64|596.54|598.22|596.12|598.64|596.54|598.22|596.12|15
1733765640000|2024-12-09 17:34:00|598.24|596.14|597.92|595.82|598.24|596.14|597.92|595.82|15
1733765650000|2024-12-09 17:34:10|597.86|595.76|597.85|595.75|597.86|595.76|597.8|595.7|12
1733765660000|2024-12-09 17:34:20|597.86|595.76|597.93|595.83|597.93|595.83|597.81|595.71|16
1733765670000|2024-12-09 17:34:30|598.02|595.92|598.36|596.26|598.37|596.27|597.97|595.87|19
1733765680000|2024-12-09 17:34:40|598.37|596.27|598.49|596.39|598.5|596.4|598.37|596.27|22
1733765690000|2024-12-09 17:34:50|598.48|596.38|598.13|596.03|598.48|596.38|598.13|596.03|10
1733765700000|2024-12-09 17:35:00|598.12|596.02|598.14|596.04|598.14|596.04|598.1|596|9
1733765710000|2024-12-09 17:35:10|598.15|596.05|598.36|596.26|598.36|596.26|598.15|596.05|21
1733765720000|2024-12-09 17:35:20|598.37|596.27|598.04|595.94|598.38|596.28|598.04|595.94|10
1733765730000|2024-12-09 17:35:30|597.96|595.86|597.87|595.77|597.96|595.86|597.87|595.77|8
1733765740000|2024-12-09 17:35:40|597.82|595.72|597.87|595.77|597.87|595.77|597.82|595.72|6
1733765750000|2024-12-09 17:35:50|597.86|595.76|597.84|595.74|597.86|595.76|597.84|595.74|9
1733765760000|2024-12-09 17:36:00|597.83|595.73|597.62|595.52|597.83|595.73|597.62|595.52|10
1733765770000|2024-12-09 17:36:10|597.61|595.51|597.21|595.11|597.61|595.51|597.21|595.11|9
1733765780000|2024-12-09 17:36:20|597.2|595.1|596.8|594.7|597.2|595.1|596.77|594.67|16
1733765790000|2024-12-09 17:36:30|596.76|594.66|596.82|594.72|596.82|594.72|596.72|594.62|18
1733765800000|2024-12-09 17:36:40|596.83|594.73|597.33|595.23|597.34|595.24|596.83|594.73|18
1733765810000|2024-12-09 17:36:50|597.32|595.22|597.06|594.96|597.33|595.23|597.06|594.96|12
1733765820000|2024-12-09 17:37:00|597.01|594.91|596.94|594.84|597.01|594.91|596.92|594.82|11
1733765830000|2024-12-09 17:37:10|596.93|594.83|596.82|594.72|596.94|594.84|596.82|594.72|8
1733765840000|2024-12-09 17:37:20|596.77|594.67|595.88|593.78|596.77|594.67|595.88|593.78|13
1733765850000|2024-12-09 17:37:30|595.87|593.77|595.94|593.84|595.94|593.84|595.86|593.76|12
1733765860000|2024-12-09 17:37:40|595.95|593.85|596.24|594.14|596.24|594.14|595.95|593.85|20
1733765870000|2024-12-09 17:37:50|596.27|594.17|596.29|594.19|596.32|594.22|596.27|594.17|16
1733765880000|2024-12-09 17:38:00|596.28|594.18|596.15|594.05|596.29|594.19|596.15|594.05|10
1733765890000|2024-12-09 17:38:10|596.14|594.04|596.2|594.1|596.22|594.12|596.14|594.04|12
1733765900000|2024-12-09 17:38:20|596.19|594.09|596.56|594.46|596.56|594.46|596.19|594.09|20
1733765910000|2024-12-09 17:38:30|596.54|594.44|596.3|594.2|596.58|594.48|596.3|594.2|17
1733765920000|2024-12-09 17:38:40|596.29|594.19|596.28|594.18|596.29|594.19|596.28|594.18|2
1733765930000|2024-12-09 17:38:50|596.27|594.17|596.23|594.13|596.3|594.2|596.23|594.13|7
1733765940000|2024-12-09 17:39:00|596.22|594.12|596.21|594.11|596.25|594.15|596.21|594.11|7
1733765950000|2024-12-09 17:39:10|596.2|594.1|596.42|594.32|596.43|594.33|596.18|594.08|12
1733765960000|2024-12-09 17:39:20|596.43|594.33|596.49|594.39|596.52|594.42|596.43|594.33|13
1733765970000|2024-12-09 17:39:30|596.48|594.38|596.68|594.58|596.68|594.58|596.47|594.37|5
1733765980000|2024-12-09 17:39:40|596.67|594.57|596.65|594.55|596.67|594.57|596.65|594.55|3
1733765990000|2024-12-09 17:39:50|596.64|594.54|596.61|594.51|596.64|594.54|596.61|594.51|4
1733766000000|2024-12-09 17:40:00|596.56|594.46|596.26|594.16|596.56|594.46|596.26|594.16|16
1733766010000|2024-12-09 17:40:10|596.27|594.17|596.24|594.14|596.27|594.17|596.15|594.05|17
1733766020000|2024-12-09 17:40:20|596.25|594.15|596.6|594.5|596.6|594.5|596.25|594.15|20
1733766030000|2024-12-09 17:40:30|596.62|594.52|597.01|594.91|597.01|594.91|596.62|594.52|25
1733766040000|2024-12-09 17:40:40|597.02|594.92|597.05|594.95|597.05|594.95|596.93|594.83|16
1733766050000|2024-12-09 17:40:50|597.12|595.02|597.54|595.44|597.55|595.45|597.12|595.02|23
1733766060000|2024-12-09 17:41:00|597.55|595.45|598|595.9|598.01|595.91|597.55|595.45|18
1733766070000|2024-12-09 17:41:10|598.01|595.91|597.9|595.8|598.01|595.91|597.9|595.8|10
1733766080000|2024-12-09 17:41:20|597.89|595.79|597.94|595.84|597.95|595.85|597.78|595.68|12
1733766090000|2024-12-09 17:41:30|597.87|595.77|597.4|595.3|597.87|595.77|597.4|595.3|15
1733766100000|2024-12-09 17:41:40|597.28|595.18|597.06|594.96|597.28|595.18|597.06|594.96|15
1733766110000|2024-12-09 17:41:50|597.07|594.97|596.79|594.69|597.09|594.99|596.79|594.69|13
1733766120000|2024-12-09 17:42:00|596.73|594.63|596.72|594.62|596.73|594.63|596.62|594.52|20
1733766130000|2024-12-09 17:42:10|596.76|594.66|596.65|594.55|596.82|594.72|596.65|594.55|11
1733766140000|2024-12-09 17:42:20|596.64|594.54|596.44|594.34|596.64|594.54|596.43|594.33|8
1733766150000|2024-12-09 17:42:30|596.43|594.33|596.46|594.36|596.46|594.36|596.4|594.3|16
1733766160000|2024-12-09 17:42:40|596.47|594.37|596.46|594.36|596.54|594.44|596.46|594.36|14
1733766170000|2024-12-09 17:42:50|596.47|594.37|596.36|594.26|596.48|594.38|596.36|594.26|11
1733766180000|2024-12-09 17:43:00|596.3|594.2|596.53|594.43|596.53|594.43|596.3|594.2|15
1733766190000|2024-12-09 17:43:10|596.54|594.44|596.73|594.63|596.73|594.63|596.53|594.43|12
1733766200000|2024-12-09 17:43:20|596.74|594.64|596.67|594.57|596.74|594.64|596.67|594.57|4
1733766210000|2024-12-09 17:43:30|596.68|594.58|596.69|594.59|596.76|594.66|596.68|594.58|8
1733766220000|2024-12-09 17:43:40|596.71|594.61|597.01|594.91|597.01|594.91|596.69|594.59|16
1733766230000|2024-12-09 17:43:50|596.98|594.88|596.94|594.84|596.99|594.89|596.94|594.84|3
1733766240000|2024-12-09 17:44:00|596.93|594.83|596.76|594.66|596.93|594.83|596.76|594.66|6
1733766250000|2024-12-09 17:44:10|596.78|594.68|596.97|594.87|596.97|594.87|596.76|594.66|13
1733766260000|2024-12-09 17:44:20|596.98|594.88|597.25|595.15|597.26|595.16|596.98|594.88|20
1733766270000|2024-12-09 17:44:30|597.26|595.16|597.15|595.05|597.26|595.16|597.15|595.05|6
1733766280000|2024-12-09 17:44:40|597.14|595.04|596.87|594.77|597.14|595.04|596.87|594.77|13
1733766290000|2024-12-09 17:44:50|596.8|594.7|596.77|594.67|596.8|594.7|596.77|594.67|6
1733766300000|2024-12-09 17:45:00|596.67|594.57|596.76|594.66|596.76|594.66|596.67|594.57|13
1733766310000|2024-12-09 17:45:10|596.77|594.67|596.6|594.5|596.87|594.77|596.6|594.5|16
1733766320000|2024-12-09 17:45:20|596.59|594.49|596.38|594.28|596.59|594.49|596.38|594.28|5
1733766330000|2024-12-09 17:45:30|596.39|594.29|596.42|594.32|596.44|594.34|596.39|594.29|8
1733766340000|2024-12-09 17:45:40|596.33|594.23|596.22|594.12|596.33|594.23|596.16|594.06|14
1733766350000|2024-12-09 17:45:50|596.23|594.13|596.15|594.05|596.33|594.23|596.15|594.05|15
1733766360000|2024-12-09 17:46:00|596.16|594.06|596.19|594.09|596.22|594.12|596.16|594.06|9
1733766370000|2024-12-09 17:46:10|596.2|594.1|596.11|594.01|596.23|594.13|596.11|594.01|16
1733766380000|2024-12-09 17:46:20|596.12|594.02|596.23|594.13|596.23|594.13|596.12|594.02|11
1733766390000|2024-12-09 17:46:30|596.12|594.02|596.04|593.94|596.18|594.08|596.04|593.94|8
1733766400000|2024-12-09 17:46:40|596.03|593.93|596.04|593.94|596.08|593.98|596.02|593.92|8
1733766410000|2024-12-09 17:46:50|596|593.9|595.89|593.79|596.08|593.98|595.86|593.76|12
1733766420000|2024-12-09 17:47:00|595.88|593.78|595.78|593.68|595.88|593.78|595.76|593.66|8
1733766430000|2024-12-09 17:47:10|595.79|593.69|595.72|593.62|595.82|593.72|595.72|593.62|11
1733766440000|2024-12-09 17:47:20|595.71|593.61|595.45|593.35|595.71|593.61|595.45|593.35|9
1733766450000|2024-12-09 17:47:30|595.41|593.31|595.32|593.22|595.41|593.31|595.32|593.22|10
1733766460000|2024-12-09 17:47:40|595.26|593.16|595.37|593.27|595.38|593.28|595.26|593.16|16
1733766470000|2024-12-09 17:47:50|595.36|593.26|595.31|593.21|595.37|593.27|595.3|593.2|6
1733766480000|2024-12-09 17:48:00|595.3|593.2|595.26|593.16|595.3|593.2|595.26|593.16|7
1733766490000|2024-12-09 17:48:10|595.25|593.15|594.91|592.81|595.25|593.15|594.9|592.8|8
1733766500000|2024-12-09 17:48:20|594.9|592.8|594.94|592.84|594.96|592.86|594.89|592.79|13
1733766510000|2024-12-09 17:48:30|594.93|592.83|594.89|592.79|594.93|592.83|594.89|592.79|5
1733766520000|2024-12-09 17:48:40|594.88|592.78|594.96|592.86|594.96|592.86|594.88|592.78|11
1733766530000|2024-12-09 17:48:50|594.99|592.89|595.07|592.97|595.1|593|594.99|592.89|12
1733766540000|2024-12-09 17:49:00|595.12|593.02|595.13|593.03|595.14|593.04|595.12|593.02|3
1733766550000|2024-12-09 17:49:10|595.27|593.17|595.52|593.42|595.55|593.45|595.25|593.15|17
1733766560000|2024-12-09 17:49:20|595.5|593.4|595.45|593.35|595.5|593.4|595.45|593.35|9
1733766570000|2024-12-09 17:49:30|595.41|593.31|595.29|593.19|595.41|593.31|595.24|593.14|17
1733766580000|2024-12-09 17:49:40|595.3|593.2|595.47|593.37|595.49|593.39|595.3|593.2|10
1733766590000|2024-12-09 17:49:50|595.54|593.44|595.63|593.53|595.63|593.53|595.54|593.44|7
1733766600000|2024-12-09 17:50:00|595.64|593.54|595.81|593.71|595.81|593.71|595.64|593.54|14
1733766610000|2024-12-09 17:50:10|595.82|593.72|595.85|593.75|595.87|593.77|595.82|593.72|10
1733766620000|2024-12-09 17:50:20|595.86|593.76|596.15|594.05|596.16|594.06|595.86|593.76|14
1733766630000|2024-12-09 17:50:30|596.14|594.04|596.14|594.04|596.14|594.04|596.05|593.95|9
1733766640000|2024-12-09 17:50:40|596.15|594.05|596.63|594.53|596.63|594.53|596.15|594.05|17
1733766650000|2024-12-09 17:50:50|596.65|594.55|596.94|594.84|596.94|594.84|596.65|594.55|13
1733766660000|2024-12-09 17:51:00|596.98|594.88|597.36|595.26|597.36|595.26|596.98|594.88|20
1733766670000|2024-12-09 17:51:10|597.37|595.27|597.18|595.08|597.38|595.28|597.07|594.97|21
1733766680000|2024-12-09 17:51:20|597.19|595.09|597.37|595.27|597.38|595.28|597.19|595.09|15
1733766690000|2024-12-09 17:51:30|597.36|595.26|597.54|595.44|597.57|595.47|597.35|595.25|12
1733766700000|2024-12-09 17:51:40|597.53|595.43|597.54|595.44|597.54|595.44|597.41|595.31|18
1733766710000|2024-12-09 17:51:50|597.6|595.5|597.56|595.46|597.61|595.51|597.56|595.46|10
1733766720000|2024-12-09 17:52:00|597.55|595.45|597.48|595.38|597.57|595.47|597.45|595.35|10
1733766730000|2024-12-09 17:52:10|597.47|595.37|597.29|595.19|597.47|595.37|597.29|595.19|13
1733766740000|2024-12-09 17:52:20|597.28|595.18|597.19|595.09|597.28|595.18|597.19|595.09|7
1733766750000|2024-12-09 17:52:30|597.18|595.08|597.11|595.01|597.2|595.1|597.03|594.93|11
1733766760000|2024-12-09 17:52:40|597.1|595|597.05|594.95|597.1|595|597.05|594.95|6
1733766770000|2024-12-09 17:52:50|597.06|594.96|597.13|595.03|597.13|595.03|597.06|594.96|9
1733766780000|2024-12-09 17:53:00|597.12|595.02|597.11|595.01|597.18|595.08|597.11|595.01|11
1733766790000|2024-12-09 17:53:10|597.06|594.96|596.68|594.58|597.06|594.96|596.68|594.58|9
1733766800000|2024-12-09 17:53:20|596.67|594.57|596.58|594.48|596.67|594.57|596.58|594.48|4
1733766810000|2024-12-09 17:53:30|596.57|594.47|596.52|594.42|596.57|594.47|596.52|594.42|6
1733766820000|2024-12-09 17:53:40|596.53|594.43|596.34|594.24|596.54|594.44|596.34|594.24|7
1733766830000|2024-12-09 17:53:50|596.33|594.23|595.24|593.14|596.33|594.23|595.24|593.14|15
1733766840000|2024-12-09 17:54:00|595.23|593.13|595.47|593.37|595.55|593.45|595.23|593.13|20
1733766850000|2024-12-09 17:54:10|595.52|593.42|595.62|593.52|595.64|593.54|595.52|593.42|16
1733766860000|2024-12-09 17:54:20|595.61|593.51|595.48|593.38|595.61|593.51|595.45|593.35|7
1733766870000|2024-12-09 17:54:30|595.49|593.39|595.83|593.73|595.83|593.73|595.49|593.39|18
1733766880000|2024-12-09 17:54:40|595.82|593.72|595.84|593.74|595.88|593.78|595.81|593.71|17
1733766890000|2024-12-09 17:54:50|595.83|593.73|595.75|593.65|595.83|593.73|595.75|593.65|3
1733766900000|2024-12-09 17:55:00|595.81|593.71|595.86|593.76|595.87|593.77|595.77|593.67|10
1733766910000|2024-12-09 17:55:10|595.87|593.77|596.23|594.13|596.23|594.13|595.87|593.77|9
1733766920000|2024-12-09 17:55:20|596.22|594.12|595.91|593.81|596.22|594.12|595.91|593.81|7
1733766930000|2024-12-09 17:55:30|595.89|593.79|595.55|593.45|595.89|593.79|595.55|593.45|15
1733766940000|2024-12-09 17:55:40|595.56|593.46|595.46|593.36|595.56|593.46|595.46|593.36|7
1733766950000|2024-12-09 17:55:50|595.43|593.33|595.13|593.03|595.43|593.33|595.13|593.03|11
1733766960000|2024-12-09 17:56:00|595.12|593.02|595.04|592.94|595.15|593.05|595.02|592.92|12
1733766970000|2024-12-09 17:56:10|595.03|592.93|594.88|592.78|595.03|592.93|594.88|592.78|9
1733766980000|2024-12-09 17:56:20|594.78|592.68|594.67|592.57|594.78|592.68|594.67|592.57|9
1733766990000|2024-12-09 17:56:30|594.66|592.56|594.4|592.3|594.66|592.56|594.39|592.29|13
1733767000000|2024-12-09 17:56:40|594.37|592.27|594.33|592.23|594.37|592.27|594.33|592.23|9
1733767010000|2024-12-09 17:56:50|594.32|592.22|594.11|592.01|594.32|592.22|594.1|592|12
1733767020000|2024-12-09 17:57:00|594.1|592|594.02|591.92|594.11|592.01|594.02|591.92|9
1733767030000|2024-12-09 17:57:10|594.01|591.91|593.96|591.86|594.01|591.91|593.96|591.86|9
1733767040000|2024-12-09 17:57:20|593.82|591.72|593.52|591.42|593.82|591.72|593.52|591.42|12
1733767050000|2024-12-09 17:57:30|593.51|591.41|593.45|591.35|593.54|591.44|593.45|591.35|11
1733767060000|2024-12-09 17:57:40|593.43|591.33|593.24|591.14|593.43|591.33|593.24|591.14|20
1733767070000|2024-12-09 17:57:50|593.25|591.15|593.14|591.04|593.25|591.15|593.14|591.04|8
1733767080000|2024-12-09 17:58:00|593.02|590.92|593.07|590.97|593.1|591|593.01|590.91|13
1733767090000|2024-12-09 17:58:10|593.06|590.96|593.07|590.97|593.12|591.02|593.05|590.95|10
1733767100000|2024-12-09 17:58:20|593.13|591.03|593.23|591.13|593.27|591.17|593.13|591.03|12
1733767110000|2024-12-09 17:58:30|593.24|591.14|593.26|591.16|593.27|591.17|593.24|591.14|5
1733767120000|2024-12-09 17:58:40|593.27|591.17|593.08|590.98|593.27|591.17|593.05|590.95|9
1733767130000|2024-12-09 17:58:50|593.07|590.97|593.08|590.98|593.08|590.98|593.05|590.95|12
1733767140000|2024-12-09 17:59:00|593.07|590.97|593|590.9|593.07|590.97|593|590.9|7
1733767150000|2024-12-09 17:59:10|592.99|590.89|592.98|590.88|592.99|590.89|592.88|590.78|13
1733767160000|2024-12-09 17:59:20|592.97|590.87|592.91|590.81|592.97|590.87|592.91|590.81|7
1733767170000|2024-12-09 17:59:30|592.9|590.8|592.43|590.33|592.9|590.8|592.43|590.33|11
1733767180000|2024-12-09 17:59:40|592.3|590.2|592.26|590.16|592.3|590.2|592.26|590.16|5
1733767190000|2024-12-09 17:59:50|592.25|590.15|592.2|590.1|592.25|590.15|592.2|590.1|6
1733767200000|2024-12-09 18:00:00|592.19|590.09|592.21|590.11|592.21|590.11|591.99|589.89|17
1733767210000|2024-12-09 18:00:10|592.22|590.12|592.4|590.3|592.41|590.31|592.22|590.12|21
1733767220000|2024-12-09 18:00:20|592.39|590.29|592.35|590.25|592.4|590.3|592.35|590.25|6
1733767230000|2024-12-09 18:00:30|592.34|590.24|592.62|590.52|592.62|590.52|592.34|590.24|14
1733767240000|2024-12-09 18:00:40|592.61|590.51|592.8|590.7|592.8|590.7|592.61|590.51|11
1733767250000|2024-12-09 18:00:50|592.81|590.71|593.17|591.07|593.19|591.09|592.8|590.7|18
1733767260000|2024-12-09 18:01:00|593.16|591.06|593.07|590.97|593.17|591.07|593.07|590.97|9
1733767270000|2024-12-09 18:01:10|593.06|590.96|593.3|591.2|593.3|591.2|593.04|590.94|11
1733767280000|2024-12-09 18:01:20|593.29|591.19|593.37|591.27|593.37|591.27|593.28|591.18|12
1733767290000|2024-12-09 18:01:30|593.38|591.28|593.62|591.52|593.63|591.53|593.37|591.27|21
1733767300000|2024-12-09 18:01:40|593.63|591.53|593.96|591.86|593.96|591.86|593.63|591.53|13
1733767310000|2024-12-09 18:01:50|593.97|591.87|594.64|592.54|594.64|592.54|593.97|591.87|24
1733767320000|2024-12-09 18:02:00|594.65|592.55|595.21|593.11|595.21|593.11|594.65|592.55|20
1733767330000|2024-12-09 18:02:10|595.16|593.06|595.1|593|595.18|593.08|595.04|592.94|13
1733767340000|2024-12-09 18:02:20|595.09|592.99|594.97|592.87|595.09|592.99|594.97|592.87|11
1733767350000|2024-12-09 18:02:30|594.86|592.76|594.72|592.62|594.86|592.76|594.72|592.62|15
1733767360000|2024-12-09 18:02:40|594.71|592.61|594.6|592.5|594.71|592.61|594.58|592.48|9
1733767370000|2024-12-09 18:02:50|594.61|592.51|594.86|592.76|594.89|592.79|594.61|592.51|16
1733767380000|2024-12-09 18:03:00|594.85|592.75|594.45|592.35|594.86|592.76|594.45|592.35|16
1733767390000|2024-12-09 18:03:10|594.44|592.34|594.41|592.31|594.44|592.34|594.41|592.31|4
1733767400000|2024-12-09 18:03:20|594.4|592.3|594.44|592.34|594.44|592.34|594.39|592.29|13
1733767410000|2024-12-09 18:03:30|594.43|592.33|594.58|592.48|594.61|592.51|594.42|592.32|7
1733767420000|2024-12-09 18:03:40|594.57|592.47|594.52|592.42|594.57|592.47|594.52|592.42|6
1733767430000|2024-12-09 18:03:50|594.51|592.41|594.33|592.23|594.51|592.41|594.32|592.22|11
1733767440000|2024-12-09 18:04:00|594.34|592.24|594.66|592.56|594.66|592.56|594.34|592.24|13
1733767450000|2024-12-09 18:04:10|594.7|592.6|595.11|593.01|595.12|593.02|594.7|592.6|21
1733767460000|2024-12-09 18:04:20|595.12|593.02|594.76|592.66|595.16|593.06|594.68|592.58|20
1733767470000|2024-12-09 18:04:30|594.74|592.64|594.39|592.29|594.74|592.64|594.39|592.29|17
1733767480000|2024-12-09 18:04:40|594.38|592.28|594.61|592.51|594.61|592.51|594.37|592.27|14
1733767490000|2024-12-09 18:04:50|594.67|592.57|594.7|592.6|594.72|592.62|594.67|592.57|12
1733767500000|2024-12-09 18:05:00|594.72|592.62|594.49|592.39|594.72|592.62|594.49|592.39|9
1733767510000|2024-12-09 18:05:10|594.48|592.38|594.49|592.39|594.51|592.41|594.45|592.35|7
1733767520000|2024-12-09 18:05:20|594.64|592.54|594.65|592.55|594.67|592.57|594.59|592.49|11
1733767530000|2024-12-09 18:05:30|594.64|592.54|594.31|592.21|594.64|592.54|594.31|592.21|8
1733767540000|2024-12-09 18:05:40|594.32|592.22|594.21|592.11|594.36|592.26|594.21|592.11|12
1733767550000|2024-12-09 18:05:50|594.2|592.1|594.17|592.07|594.2|592.1|594.17|592.07|4
1733767560000|2024-12-09 18:06:00|594.12|592.02|593.94|591.84|594.12|592.02|593.94|591.84|18
1733767570000|2024-12-09 18:06:10|593.93|591.83|594.01|591.91|594.04|591.94|593.93|591.83|13
1733767580000|2024-12-09 18:06:20|594|591.9|593.95|591.85|594|591.9|593.95|591.85|6
1733767590000|2024-12-09 18:06:30|593.94|591.84|593.92|591.82|593.94|591.84|593.92|591.82|8
1733767600000|2024-12-09 18:06:40|593.89|591.79|593.94|591.84|593.96|591.86|593.88|591.78|5
1733767610000|2024-12-09 18:06:50|593.95|591.85|594.03|591.93|594.04|591.94|593.94|591.84|11
1733767620000|2024-12-09 18:07:00|594.16|592.06|594.54|592.44|594.54|592.44|594.14|592.04|15
1733767630000|2024-12-09 18:07:10|594.56|592.46|594.55|592.45|594.56|592.46|594.55|592.45|2
1733767640000|2024-12-09 18:07:20|594.56|592.46|594.58|592.48|594.58|592.48|594.56|592.46|3
1733767650000|2024-12-09 18:07:30|594.6|592.5|594.74|592.64|594.74|592.64|594.58|592.48|12
1733767660000|2024-12-09 18:07:40|594.75|592.65|594.95|592.85|594.97|592.87|594.75|592.65|15
1733767670000|2024-12-09 18:07:50|594.94|592.84|594.9|592.8|594.94|592.84|594.9|592.8|4
1733767680000|2024-12-09 18:08:00|594.89|592.79|594.75|592.65|594.89|592.79|594.75|592.65|7
1733767690000|2024-12-09 18:08:10|594.74|592.64|594.92|592.82|594.92|592.82|594.74|592.64|12
1733767700000|2024-12-09 18:08:20|594.87|592.77|594.76|592.66|594.87|592.77|594.76|592.66|3
1733767710000|2024-12-09 18:08:30|594.75|592.65|594.71|592.61|594.75|592.65|594.7|592.6|8
1733767720000|2024-12-09 18:08:40|594.7|592.6|594.85|592.75|594.88|592.78|594.69|592.59|11
1733767730000|2024-12-09 18:08:50|594.86|592.76|594.98|592.88|594.98|592.88|594.84|592.74|13
1733767740000|2024-12-09 18:09:00|594.97|592.87|594.78|592.68|594.97|592.87|594.78|592.68|9
1733767750000|2024-12-09 18:09:10|594.77|592.67|594.92|592.82|594.92|592.82|594.76|592.66|10
1733767760000|2024-12-09 18:09:20|594.93|592.83|594.72|592.62|594.93|592.83|594.72|592.62|9
1733767770000|2024-12-09 18:09:30|594.71|592.61|594.67|592.57|594.71|592.61|594.67|592.57|4
1733767780000|2024-12-09 18:09:40|594.66|592.56|594.52|592.42|594.66|592.56|594.52|592.42|10
1733767790000|2024-12-09 18:09:50|594.51|592.41|594.54|592.44|594.54|592.44|594.4|592.3|9
1733767800000|2024-12-09 18:10:00|594.55|592.45|594.54|592.44|594.58|592.48|594.54|592.44|8
1733767810000|2024-12-09 18:10:10|594.53|592.43|594.67|592.57|594.69|592.59|594.51|592.41|16
1733767820000|2024-12-09 18:10:20|594.66|592.56|594.67|592.57|594.67|592.57|594.63|592.53|5
1733767830000|2024-12-09 18:10:30|594.78|592.68|594.94|592.84|594.95|592.85|594.78|592.68|10
1733767840000|2024-12-09 18:10:40|594.93|592.83|595.1|593|595.1|593|594.92|592.82|14
1733767850000|2024-12-09 18:10:50|595.17|593.07|595.45|593.35|595.45|593.35|595.16|593.06|11
1733767860000|2024-12-09 18:11:00|595.46|593.36|595.62|593.52|595.62|593.52|595.46|593.36|12
1733767870000|2024-12-09 18:11:10|595.63|593.53|595.81|593.71|595.81|593.71|595.62|593.52|17
1733767880000|2024-12-09 18:11:20|595.82|593.72|596.04|593.94|596.04|593.94|595.79|593.69|12
1733767890000|2024-12-09 18:11:30|596.05|593.95|595.98|593.88|596.06|593.96|595.98|593.88|9
1733767900000|2024-12-09 18:11:40|595.97|593.87|595.94|593.84|595.97|593.87|595.94|593.84|6
1733767910000|2024-12-09 18:11:50|596|593.9|595.97|593.87|596|593.9|595.97|593.87|6
1733767920000|2024-12-09 18:12:00|595.96|593.86|595.94|593.84|595.96|593.86|595.92|593.82|10
1733767930000|2024-12-09 18:12:10|595.95|593.85|595.86|593.76|595.95|593.85|595.86|593.76|4
1733767940000|2024-12-09 18:12:20|595.82|593.72|595.77|593.67|595.82|593.72|595.77|593.67|6
1733767950000|2024-12-09 18:12:30|595.76|593.66|595.8|593.7|595.81|593.71|595.76|593.66|3
1733767960000|2024-12-09 18:12:40|595.79|593.69|595.94|593.84|595.94|593.84|595.79|593.69|7
1733767970000|2024-12-09 18:12:50|595.93|593.83|595.9|593.8|595.93|593.83|595.9|593.8|4
1733767980000|2024-12-09 18:13:00|595.89|593.79|595.8|593.7|596.02|593.92|595.8|593.7|7
1733767990000|2024-12-09 18:13:10|595.79|593.69|595.7|593.6|595.79|593.69|595.7|593.6|9
1733768000000|2024-12-09 18:13:20|595.69|593.59|595.58|593.48|595.69|593.59|595.58|593.48|15
1733768010000|2024-12-09 18:13:30|595.57|593.47|595.48|593.38|595.57|593.47|595.48|593.38|7
1733768020000|2024-12-09 18:13:40|595.33|593.23|595.3|593.2|595.33|593.23|595.29|593.19|13
1733768030000|2024-12-09 18:13:50|595.29|593.19|595.27|593.17|595.31|593.21|595.27|593.17|8
1733768040000|2024-12-09 18:14:00|595.28|593.18|595.27|593.17|595.29|593.19|595.26|593.16|11
1733768050000|2024-12-09 18:14:10|595.26|593.16|595.22|593.12|595.27|593.17|595.22|593.12|7
1733768060000|2024-12-09 18:14:20|595.21|593.11|595.17|593.07|595.21|593.11|595.17|593.07|5
1733768070000|2024-12-09 18:14:30|595.16|593.06|595.09|592.99|595.16|593.06|595.05|592.95|6
1733768080000|2024-12-09 18:14:40|595.08|592.98|595.12|593.02|595.14|593.04|595.08|592.98|8
1733768090000|2024-12-09 18:14:50|595.13|593.03|595.17|593.07|595.22|593.12|595.13|593.03|10
1733768100000|2024-12-09 18:15:00|595.16|593.06|595.28|593.18|595.32|593.22|595.13|593.03|12
1733768110000|2024-12-09 18:15:10|595.29|593.19|595.26|593.16|595.32|593.22|595.26|593.16|12
1733768120000|2024-12-09 18:15:20|595.25|593.15|595.07|592.97|595.25|593.15|595.07|592.97|7
1733768130000|2024-12-09 18:15:30|595.06|592.96|594.99|592.89|595.08|592.98|594.99|592.89|11
1733768140000|2024-12-09 18:15:40|594.98|592.88|595.16|593.06|595.18|593.08|594.98|592.88|12
1733768150000|2024-12-09 18:15:50|595.15|593.05|595.26|593.16|595.3|593.2|595.15|593.05|16
1733768160000|2024-12-09 18:16:00|595.25|593.15|595.33|593.23|595.35|593.25|595.23|593.13|8
1733768170000|2024-12-09 18:16:10|595.32|593.22|595.12|593.02|595.32|593.22|595.08|592.98|7
1733768180000|2024-12-09 18:16:20|595.05|592.95|594.96|592.86|595.05|592.95|594.96|592.86|16
1733768190000|2024-12-09 18:16:30|594.97|592.87|595.15|593.05|595.17|593.07|594.97|592.87|12
1733768200000|2024-12-09 18:16:40|595.14|593.04|595.05|592.95|595.14|593.04|595.03|592.93|9
1733768210000|2024-12-09 18:16:50|595.04|592.94|595.25|593.15|595.25|593.15|595.03|592.93|19
1733768220000|2024-12-09 18:17:00|595.24|593.14|595.03|592.93|595.24|593.14|595.02|592.92|13
1733768230000|2024-12-09 18:17:10|595.02|592.92|594.99|592.89|595.02|592.92|594.99|592.89|4
1733768240000|2024-12-09 18:17:20|594.93|592.83|595.17|593.07|595.17|593.07|594.85|592.75|10
1733768250000|2024-12-09 18:17:30|595.18|593.08|595.12|593.02|595.21|593.11|595.12|593.02|16
1733768260000|2024-12-09 18:17:40|595.11|593.01|594.91|592.81|595.11|593.01|594.88|592.78|8
1733768270000|2024-12-09 18:17:50|594.88|592.78|594.76|592.66|594.88|592.78|594.73|592.63|13
1733768280000|2024-12-09 18:18:00|594.75|592.65|595.19|593.09|595.19|593.09|594.75|592.65|20
1733768290000|2024-12-09 18:18:10|595.2|593.1|596.07|593.97|596.07|593.97|595.2|593.1|30
1733768300000|2024-12-09 18:18:20|596.09|593.99|596.19|594.09|596.23|594.13|596.09|593.99|13
1733768310000|2024-12-09 18:18:30|596.18|594.08|595.86|593.76|596.18|594.08|595.86|593.76|14
1733768320000|2024-12-09 18:18:40|595.85|593.75|595.89|593.79|595.89|593.79|595.85|593.75|8
1733768330000|2024-12-09 18:18:50|595.87|593.77|596.19|594.09|596.19|594.09|595.85|593.75|14
1733768340000|2024-12-09 18:19:00|596.2|594.1|596.53|594.43|596.56|594.46|596.2|594.1|21
1733768350000|2024-12-09 18:19:10|596.54|594.44|596.76|594.66|596.77|594.67|596.54|594.44|12
1733768360000|2024-12-09 18:19:20|596.75|594.65|596.71|594.61|596.75|594.65|596.71|594.61|7
1733768370000|2024-12-09 18:19:30|596.66|594.56|596.61|594.51|596.66|594.56|596.61|594.51|10
1733768380000|2024-12-09 18:19:40|596.6|594.5|596.51|594.41|596.6|594.5|596.51|594.41|7
1733768390000|2024-12-09 18:19:50|596.48|594.38|596.38|594.28|596.48|594.38|596.38|594.28|8
1733768400000|2024-12-09 18:20:00|596.37|594.27|596.81|594.71|596.81|594.71|596.33|594.23|19
1733768410000|2024-12-09 18:20:10|596.84|594.74|597.12|595.02|597.12|595.02|596.84|594.74|21
1733768420000|2024-12-09 18:20:20|597.17|595.07|597.14|595.04|597.18|595.08|597.14|595.04|8
1733768430000|2024-12-09 18:20:30|597.19|595.09|597.27|595.17|597.27|595.17|597.19|595.09|6
1733768440000|2024-12-09 18:20:40|597.28|595.18|597.29|595.19|597.29|595.19|597.27|595.17|4
1733768450000|2024-12-09 18:20:50|597.3|595.2|597.23|595.13|597.3|595.2|597.23|595.13|8
1733768460000|2024-12-09 18:21:00|597.22|595.12|596.69|594.59|597.22|595.12|596.69|594.59|12
1733768470000|2024-12-09 18:21:10|596.68|594.58|596.63|594.53|596.68|594.58|596.63|594.53|6
1733768480000|2024-12-09 18:21:20|596.64|594.54|596.65|594.55|596.68|594.58|596.64|594.54|11
1733768490000|2024-12-09 18:21:30|596.64|594.54|596.45|594.35|596.64|594.54|596.43|594.33|11
1733768500000|2024-12-09 18:21:40|596.44|594.34|596.2|594.1|596.44|594.34|596.2|594.1|9
1733768510000|2024-12-09 18:21:50|596.21|594.11|596.2|594.1|596.23|594.13|596.2|594.1|6
1733768520000|2024-12-09 18:22:00|596.19|594.09|596.44|594.34|596.44|594.34|596.19|594.09|16
1733768530000|2024-12-09 18:22:10|596.43|594.33|596.49|594.39|596.49|594.39|596.41|594.31|10
1733768540000|2024-12-09 18:22:20|596.54|594.44|596.85|594.75|596.93|594.83|596.54|594.44|14
1733768550000|2024-12-09 18:22:30|596.9|594.8|596.88|594.78|596.92|594.82|596.88|594.78|9
1733768560000|2024-12-09 18:22:40|596.87|594.77|596.68|594.58|596.87|594.77|596.68|594.58|7
1733768570000|2024-12-09 18:22:50|596.67|594.57|596.64|594.54|596.67|594.57|596.64|594.54|4
1733768580000|2024-12-09 18:23:00|596.63|594.53|596.61|594.51|596.63|594.53|596.61|594.51|5
1733768590000|2024-12-09 18:23:10|596.62|594.52|596.7|594.6|596.7|594.6|596.6|594.5|6
1733768600000|2024-12-09 18:23:20|596.71|594.61|596.69|594.59|596.71|594.61|596.69|594.59|5
1733768610000|2024-12-09 18:23:30|596.68|594.58|596.64|594.54|596.68|594.58|596.64|594.54|5
1733768620000|2024-12-09 18:23:40|596.71|594.61|596.85|594.75|596.87|594.77|596.7|594.6|13
1733768630000|2024-12-09 18:23:50|596.86|594.76|597.07|594.97|597.07|594.97|596.85|594.75|14
1733768640000|2024-12-09 18:24:00|597.09|594.99|597.38|595.28|597.38|595.28|597.09|594.99|15
1733768650000|2024-12-09 18:24:10|597.44|595.34|598.13|596.03|598.13|596.03|597.44|595.34|27
1733768660000|2024-12-09 18:24:20|598.14|596.04|598.28|596.18|598.28|596.18|598.14|596.04|10
1733768670000|2024-12-09 18:24:30|598.29|596.19|598.25|596.15|598.29|596.19|598.25|596.15|5
1733768680000|2024-12-09 18:24:40|598.24|596.14|598.24|596.14|598.26|596.16|598.24|596.14|7
1733768690000|2024-12-09 18:24:50|598.23|596.13|598.2|596.1|598.23|596.13|598.2|596.1|4
1733768700000|2024-12-09 18:25:00|598.19|596.09|598.28|596.18|598.29|596.19|598.14|596.04|7
1733768710000|2024-12-09 18:25:10|598.27|596.17|598.18|596.08|598.28|596.18|598.18|596.08|10
1733768720000|2024-12-09 18:25:20|598.17|596.07|598.35|596.25|598.35|596.25|598.17|596.07|6
1733768730000|2024-12-09 18:25:30|598.36|596.26|598.36|596.26|598.36|596.26|598.34|596.24|5
1733768740000|2024-12-09 18:25:40|598.37|596.27|598.33|596.23|598.39|596.29|598.33|596.23|11
1733768750000|2024-12-09 18:25:50|598.34|596.24|598.3|596.2|598.35|596.25|598.3|596.2|7
1733768760000|2024-12-09 18:26:00|598.29|596.19|598.39|596.29|598.39|596.29|598.22|596.12|10
1733768770000|2024-12-09 18:26:10|598.4|596.3|599.1|597|599.1|597|598.4|596.3|26
1733768780000|2024-12-09 18:26:20|599.11|597.01|599.29|597.19|599.29|597.19|599.11|597.01|12
1733768790000|2024-12-09 18:26:30|599.31|597.21|599.21|597.11|599.34|597.24|599.21|597.11|8
1733768800000|2024-12-09 18:26:40|599.2|597.1|599.03|596.93|599.2|597.1|598.97|596.87|5
1733768810000|2024-12-09 18:26:50|599.02|596.92|599.03|596.93|599.04|596.94|599.02|596.92|3
1733768820000|2024-12-09 18:27:00|599.07|596.97|599.32|597.22|599.32|597.22|599.07|596.97|17
1733768830000|2024-12-09 18:27:10|599.31|597.21|599.32|597.22|599.43|597.33|599.31|597.21|11
1733768840000|2024-12-09 18:27:20|599.31|597.21|599.28|597.18|599.31|597.21|599.28|597.18|4
1733768850000|2024-12-09 18:27:30|599.27|597.17|599.15|597.05|599.27|597.17|599.15|597.05|11
1733768860000|2024-12-09 18:27:40|599.1|597|599.03|596.93|599.1|597|599.03|596.93|6
1733768870000|2024-12-09 18:27:50|599.04|596.94|599.07|596.97|599.1|597|599.03|596.93|7
1733768880000|2024-12-09 18:28:00|599.06|596.96|599.21|597.11|599.22|597.12|599.05|596.95|11
1733768890000|2024-12-09 18:28:10|599.2|597.1|599.38|597.28|599.38|597.28|599.2|597.1|9
1733768900000|2024-12-09 18:28:20|599.37|597.27|599.34|597.24|599.38|597.28|599.34|597.24|8
1733768910000|2024-12-09 18:28:30|599.29|597.19|599.23|597.13|599.29|597.19|599.23|597.13|7
1733768920000|2024-12-09 18:28:40|599.14|597.04|599.09|596.99|599.14|597.04|599.09|596.99|6
1733768930000|2024-12-09 18:28:50|599.16|597.06|599.25|597.15|599.26|597.16|599.16|597.06|9
1733768940000|2024-12-09 18:29:00|599.29|597.19|599.49|597.39|599.49|597.39|599.29|597.19|9
1733768950000|2024-12-09 18:29:10|599.5|597.4|599.52|597.42|599.53|597.43|599.49|597.39|9
1733768960000|2024-12-09 18:29:20|599.51|597.41|599.26|597.16|599.52|597.42|599.26|597.16|11
1733768970000|2024-12-09 18:29:30|599.27|597.17|599.18|597.08|599.27|597.17|599.12|597.02|15
1733768980000|2024-12-09 18:29:40|599.19|597.09|599.16|597.06|599.19|597.09|599.15|597.05|12
1733768990000|2024-12-09 18:29:50|599.15|597.05|599.12|597.02|599.15|597.05|599.11|597.01|6
1733769000000|2024-12-09 18:30:00|599.11|597.01|599.18|597.08|599.21|597.11|599.1|597|12
1733769010000|2024-12-09 18:30:10|599.12|597.02|599.18|597.08|599.18|597.08|599.09|596.99|5
1733769020000|2024-12-09 18:30:20|599.17|597.07|599.15|597.05|599.17|597.07|599.15|597.05|5
1733769030000|2024-12-09 18:30:30|599.14|597.04|599.07|596.97|599.14|597.04|599.07|596.97|8
1733769040000|2024-12-09 18:30:40|599.06|596.96|598.7|596.6|599.06|596.96|598.7|596.6|11
1733769050000|2024-12-09 18:30:50|598.69|596.59|598.67|596.57|598.72|596.62|598.67|596.57|8
1733769060000|2024-12-09 18:31:00|598.69|596.59|598.95|596.85|598.96|596.86|598.68|596.58|19
1733769070000|2024-12-09 18:31:10|598.89|596.79|598.89|596.79|598.9|596.8|598.87|596.77|8
1733769080000|2024-12-09 18:31:20|598.9|596.8|598.95|596.85|598.97|596.87|598.88|596.78|10
1733769090000|2024-12-09 18:31:30|598.99|596.89|598.97|596.87|599.01|596.91|598.97|596.87|6
1733769100000|2024-12-09 18:31:40|598.96|596.86|598.78|596.68|598.96|596.86|598.77|596.67|11
1733769110000|2024-12-09 18:31:50|598.77|596.67|598.73|596.63|598.77|596.67|598.73|596.63|7
1733769120000|2024-12-09 18:32:00|598.78|596.68|598.87|596.77|598.91|596.81|598.78|596.68|11
1733769130000|2024-12-09 18:32:10|598.86|596.76|599.1|597|599.12|597.02|598.86|596.76|18
1733769140000|2024-12-09 18:32:20|599.09|596.99|599.07|596.97|599.11|597.01|599.07|596.97|8
1733769150000|2024-12-09 18:32:30|599.06|596.96|599.03|596.93|599.06|596.96|599.03|596.93|4
1733769160000|2024-12-09 18:32:40|599.02|596.92|599.27|597.17|599.27|597.17|598.93|596.83|11
1733769170000|2024-12-09 18:32:50|599.28|597.18|599.26|597.16|599.3|597.2|599.26|597.16|9
1733769180000|2024-12-09 18:33:00|599.25|597.15|599.29|597.19|599.29|597.19|599.15|597.05|12
1733769190000|2024-12-09 18:33:10|599.3|597.2|599.25|597.15|599.31|597.21|599.25|597.15|9
1733769200000|2024-12-09 18:33:20|599.3|597.2|599.39|597.29|599.39|597.29|599.3|597.2|6
1733769210000|2024-12-09 18:33:30|599.38|597.28|599.25|597.15|599.38|597.28|599.25|597.15|7
1733769220000|2024-12-09 18:33:40|599.19|597.09|599.04|596.94|599.19|597.09|599.04|596.94|8
1733769230000|2024-12-09 18:33:50|599.03|596.93|598.78|596.68|599.03|596.93|598.78|596.68|13
1733769240000|2024-12-09 18:34:00|598.79|596.69|598.73|596.63|598.79|596.69|598.73|596.63|7
1733769250000|2024-12-09 18:34:10|598.72|596.62|598.63|596.53|598.72|596.62|598.59|596.49|9
1733769260000|2024-12-09 18:34:20|598.62|596.52|598.63|596.53|598.63|596.53|598.59|596.49|8
1733769270000|2024-12-09 18:34:30|598.62|596.52|598.71|596.61|598.71|596.61|598.58|596.48|8
1733769280000|2024-12-09 18:34:40|598.72|596.62|598.85|596.75|598.85|596.75|598.72|596.62|12
1733769290000|2024-12-09 18:34:50|598.84|596.74|598.74|596.64|598.84|596.74|598.74|596.64|4
1733769300000|2024-12-09 18:35:00|598.73|596.63|598.55|596.45|598.73|596.63|598.55|596.45|7
1733769310000|2024-12-09 18:35:10|598.54|596.44|598.48|596.38|598.55|596.45|598.4|596.3|15
1733769320000|2024-12-09 18:35:20|598.47|596.37|598.4|596.3|598.47|596.37|598.38|596.28|8
1733769330000|2024-12-09 18:35:30|598.41|596.31|597.32|595.22|598.44|596.34|597.32|595.22|22
1733769340000|2024-12-09 18:35:40|597.31|595.21|597.26|595.16|597.31|595.21|597.26|595.16|7
1733769350000|2024-12-09 18:35:50|597.28|595.18|597.64|595.54|597.64|595.54|597.28|595.18|14
1733769360000|2024-12-09 18:36:00|597.46|595.36|597.2|595.1|597.51|595.41|597.2|595.1|13
1733769370000|2024-12-09 18:36:10|597.19|595.09|597.3|595.2|597.33|595.23|597.19|595.09|12
1733769380000|2024-12-09 18:36:20|597.29|595.19|597.13|595.03|597.29|595.19|597.13|595.03|8
1733769390000|2024-12-09 18:36:30|597.12|595.02|597.16|595.06|597.19|595.09|597.12|595.02|10
1733769400000|2024-12-09 18:36:40|597.04|594.94|596.89|594.79|597.04|594.94|596.89|594.79|12
1733769410000|2024-12-09 18:36:50|596.77|594.67|596.41|594.31|596.78|594.68|596.41|594.31|17
1733769420000|2024-12-09 18:37:00|596.4|594.3|596.25|594.15|596.4|594.3|596.25|594.15|13
1733769430000|2024-12-09 18:37:10|596.24|594.14|596.23|594.13|596.27|594.17|596.21|594.11|16
1733769440000|2024-12-09 18:37:20|596.24|594.14|596.27|594.17|596.27|594.17|596.23|594.13|7
1733769450000|2024-12-09 18:37:30|596.35|594.25|596.66|594.56|596.66|594.56|596.35|594.25|11
1733769460000|2024-12-09 18:37:40|596.67|594.57|597.02|594.92|597.02|594.92|596.67|594.57|19
1733769470000|2024-12-09 18:37:50|597.03|594.93|597.02|594.92|597.04|594.94|597.02|594.92|6
1733769480000|2024-12-09 18:38:00|597.01|594.91|596.73|594.63|597.01|594.91|596.73|594.63|11
1733769490000|2024-12-09 18:38:10|596.72|594.62|596.76|594.66|596.76|594.66|596.69|594.59|17
1733769500000|2024-12-09 18:38:20|596.77|594.67|597.03|594.93|597.04|594.94|596.77|594.67|19
1733769510000|2024-12-09 18:38:30|597.04|594.94|597.31|595.21|597.33|595.23|597.04|594.94|9
1733769520000|2024-12-09 18:38:40|597.32|595.22|597.34|595.24|597.35|595.25|597.32|595.22|5
1733769530000|2024-12-09 18:38:50|597.35|595.25|597.34|595.24|597.35|595.25|597.34|595.24|2
1733769540000|2024-12-09 18:39:00|597.29|595.19|597.11|595.01|597.29|595.19|597.11|595.01|5
1733769550000|2024-12-09 18:39:10|597.1|595|596.79|594.69|597.1|595|596.79|594.69|10
1733769560000|2024-12-09 18:39:20|596.78|594.68|596.78|594.68|596.79|594.69|596.78|594.68|3
1733769570000|2024-12-09 18:39:30|596.79|594.69|596.77|594.67|596.79|594.69|596.77|594.67|5
1733769580000|2024-12-09 18:39:40|596.76|594.66|596.62|594.52|596.76|594.66|596.62|594.52|3
1733769590000|2024-12-09 18:39:50|596.61|594.51|596.55|594.45|596.63|594.53|596.55|594.45|8
1733769600000|2024-12-09 18:40:00|596.43|594.33|596.43|594.33|596.45|594.35|596.43|594.33|5
1733769610000|2024-12-09 18:40:10|596.42|594.32|596.41|594.31|596.42|594.32|596.41|594.31|2
1733769620000|2024-12-09 18:40:20|596.4|594.3|596.11|594.01|596.4|594.3|596.11|594.01|6
1733769630000|2024-12-09 18:40:30|596|593.9|595.99|593.89|596.01|593.91|595.98|593.88|8
1733769640000|2024-12-09 18:40:40|595.98|593.88|595.81|593.71|595.98|593.88|595.81|593.71|7
1733769650000|2024-12-09 18:40:50|595.83|593.73|595.81|593.71|595.83|593.73|595.81|593.71|3
1733769660000|2024-12-09 18:41:00|595.8|593.7|595.8|593.7|595.8|593.7|595.79|593.69|3
1733769670000|2024-12-09 18:41:10|595.81|593.71|595.97|593.87|595.97|593.87|595.81|593.71|6
1733769680000|2024-12-09 18:41:20|595.98|593.88|596.38|594.28|596.38|594.28|595.98|593.88|18
1733769690000|2024-12-09 18:41:30|596.39|594.29|596.37|594.27|596.41|594.31|596.37|594.27|9
1733769700000|2024-12-09 18:41:40|596.36|594.26|596.11|594.01|596.36|594.26|596.11|594.01|10
1733769710000|2024-12-09 18:41:50|596.1|594|595.79|593.69|596.1|594|595.79|593.69|11
1733769720000|2024-12-09 18:42:00|595.8|593.7|595.71|593.61|595.8|593.7|595.71|593.61|7
1733769730000|2024-12-09 18:42:10|595.7|593.6|595.7|593.6|595.71|593.61|595.69|593.59|5
1733769740000|2024-12-09 18:42:20|595.69|593.59|595.69|593.59|595.69|593.59|595.67|593.57|5
1733769750000|2024-12-09 18:42:30|595.68|593.58|595.67|593.57|595.68|593.58|595.66|593.56|4
1733769760000|2024-12-09 18:42:40|595.66|593.56|595.65|593.55|595.66|593.56|595.64|593.54|4
1733769770000|2024-12-09 18:42:50|595.64|593.54|595.67|593.57|595.67|593.57|595.64|593.54|4
1733769780000|2024-12-09 18:43:00|595.66|593.56|595.65|593.55|595.66|593.56|595.65|593.55|2
1733769800000|2024-12-09 18:43:20|595.66|593.56|595.68|593.58|595.68|593.58|595.66|593.56|7
1733769810000|2024-12-09 18:43:30|595.69|593.59|595.7|593.6|595.7|593.6|595.69|593.59|2
1733769820000|2024-12-09 18:43:40|595.69|593.59|595.69|593.59|595.69|593.59|595.69|593.59|1
1733769830000|2024-12-09 18:43:50|595.68|593.58|595.95|593.85|595.95|593.85|595.68|593.58|12
1733769840000|2024-12-09 18:44:00|595.96|593.86|595.96|593.86|595.97|593.87|595.94|593.84|7
1733769850000|2024-12-09 18:44:10|595.95|593.85|596.1|594|596.1|594|595.95|593.85|9
1733769860000|2024-12-09 18:44:20|596.09|593.99|596.1|594|596.1|594|596.09|593.99|4
1733769870000|2024-12-09 18:44:30|596.11|594.01|596.12|594.02|596.12|594.02|596.11|594.01|2
1733769890000|2024-12-09 18:44:50|596.13|594.03|596.14|594.04|596.14|594.04|596.13|594.03|2
1733769900000|2024-12-09 18:45:00|596.15|594.05|596.13|594.03|596.17|594.07|596.13|594.03|7
1733769910000|2024-12-09 18:45:10|596.17|594.07|596.52|594.42|596.52|594.42|596.17|594.07|12
1733769920000|2024-12-09 18:45:20|596.53|594.43|596.75|594.65|596.75|594.65|596.53|594.43|16
1733769930000|2024-12-09 18:45:30|596.76|594.66|596.77|594.67|596.77|594.67|596.76|594.66|2
1733769940000|2024-12-09 18:45:40|596.76|594.66|596.78|594.68|596.78|594.68|596.76|594.66|5
1733769950000|2024-12-09 18:45:50|596.79|594.69|597.12|595.02|597.12|595.02|596.79|594.69|11
1733769960000|2024-12-09 18:46:00|597.13|595.03|597.69|595.59|597.69|595.59|597.13|595.03|14
1733769970000|2024-12-09 18:46:10|597.71|595.61|597.74|595.64|597.76|595.66|597.71|595.61|11
1733769980000|2024-12-09 18:46:20|597.73|595.63|597.77|595.67|597.79|595.69|597.73|595.63|10
1733769990000|2024-12-09 18:46:30|597.76|595.66|597.76|595.66|597.77|595.67|597.75|595.65|7
1733770000000|2024-12-09 18:46:40|597.77|595.67|598|595.9|598|595.9|597.77|595.67|8
1733770010000|2024-12-09 18:46:50|598.01|595.91|598.09|595.99|598.09|595.99|598.01|595.91|6
1733770020000|2024-12-09 18:47:00|598.1|596|598.15|596.05|598.15|596.05|598.1|596|6
1733770030000|2024-12-09 18:47:10|598.16|596.06|598.08|595.98|598.16|596.06|598.08|595.98|5
1733770040000|2024-12-09 18:47:20|598.01|595.91|597.86|595.76|598.01|595.91|597.86|595.76|6
1733770050000|2024-12-09 18:47:30|597.68|595.58|597.64|595.54|597.68|595.58|597.63|595.53|7
1733770060000|2024-12-09 18:47:40|597.63|595.53|597.66|595.56|597.66|595.56|597.63|595.53|4
1733770070000|2024-12-09 18:47:50|597.65|595.55|597.65|595.55|597.65|595.55|597.65|595.55|1
1733770080000|2024-12-09 18:48:00|597.66|595.56|597.76|595.66|597.76|595.66|597.66|595.56|9
1733770090000|2024-12-09 18:48:10|597.77|595.67|597.81|595.71|597.82|595.72|597.76|595.66|7
1733770110000|2024-12-09 18:48:30|597.82|595.72|597.8|595.7|597.82|595.72|597.8|595.7|3
1733770120000|2024-12-09 18:48:40|597.81|595.71|598.35|596.25|598.35|596.25|597.8|595.7|5
1733770130000|2024-12-09 18:48:50|598.36|596.26|598.43|596.33|598.43|596.33|598.36|596.26|7
1733770140000|2024-12-09 18:49:00|598.54|596.44|598.92|596.82|598.92|596.82|598.54|596.44|22
1733770150000|2024-12-09 18:49:10|598.98|596.88|599.22|597.12|599.22|597.12|598.98|596.88|16
1733770160000|2024-12-09 18:49:20|599.23|597.13|599.25|597.15|599.25|597.15|599.23|597.13|3
1733770170000|2024-12-09 18:49:30|599.26|597.16|599.16|597.06|599.26|597.16|599.16|597.06|9
1733770180000|2024-12-09 18:49:40|599.11|597.01|598.24|596.14|599.11|597.01|598.24|596.14|18
1733770190000|2024-12-09 18:49:50|598.23|596.13|598.22|596.12|598.23|596.13|598.2|596.1|6
1733770200000|2024-12-09 18:50:00|598.23|596.13|598.25|596.15|598.25|596.15|598.22|596.12|5
1733770210000|2024-12-09 18:50:10|598.24|596.14|598.02|595.92|598.25|596.15|598.01|595.91|4
1733770220000|2024-12-09 18:50:20|598.03|595.93|598.1|596|598.1|596|598.02|595.92|10
1733770230000|2024-12-09 18:50:30|598.09|595.99|598.18|596.08|598.18|596.08|598.08|595.98|14
1733770240000|2024-12-09 18:50:40|598.25|596.15|598.53|596.43|598.68|596.58|598.25|596.15|17
1733770250000|2024-12-09 18:50:50|598.54|596.44|598.56|596.46|598.56|596.46|598.54|596.44|3
1733770260000|2024-12-09 18:51:00|598.57|596.47|598.57|596.47|598.58|596.48|598.56|596.46|9
1733770270000|2024-12-09 18:51:10|598.58|596.48|598.82|596.72|598.84|596.74|598.58|596.48|12
1733770280000|2024-12-09 18:51:20|598.84|596.74|599.21|597.11|599.21|597.11|598.84|596.74|13
1733770290000|2024-12-09 18:51:30|599.2|597.1|599.2|597.1|599.2|597.1|599.2|597.1|1
1733770300000|2024-12-09 18:51:40|599.19|597.09|599.18|597.08|599.19|597.09|599.18|597.08|2
1733770310000|2024-12-09 18:51:50|599.19|597.09|599.19|597.09|599.23|597.13|599.18|597.08|8
1733770320000|2024-12-09 18:52:00|599.18|597.08|599.34|597.24|599.34|597.24|599.18|597.08|8
1733770330000|2024-12-09 18:52:10|599.33|597.23|599.35|597.25|599.35|597.25|599.33|597.23|3
1733770340000|2024-12-09 18:52:20|599.36|597.26|599.37|597.27|599.37|597.27|599.35|597.25|4
1733770350000|2024-12-09 18:52:30|599.38|597.28|599.37|597.27|599.38|597.28|599.37|597.27|2
1733770360000|2024-12-09 18:52:40|599.38|597.28|599.36|597.26|599.39|597.29|599.36|597.26|4
1733770370000|2024-12-09 18:52:50|599.37|597.27|599.36|597.26|599.38|597.28|599.36|597.26|3
1733770380000|2024-12-09 18:53:00|599.35|597.25|599.35|597.25|599.35|597.25|599.35|597.25|1
1733770400000|2024-12-09 18:53:20|599.36|597.26|599.63|597.53|599.63|597.53|599.36|597.26|13
1733770410000|2024-12-09 18:53:30|599.64|597.54|599.72|597.62|599.72|597.62|599.64|597.54|5
1733770420000|2024-12-09 18:53:40|599.73|597.63|599.78|597.68|599.78|597.68|599.73|597.63|6
1733770430000|2024-12-09 18:53:50|599.79|597.69|599.81|597.71|599.82|597.72|599.79|597.69|5
1733770440000|2024-12-09 18:54:00|599.82|597.72|599.83|597.73|599.83|597.73|599.82|597.72|4
1733770450000|2024-12-09 18:54:10|599.84|597.74|599.84|597.74|599.84|597.74|599.84|597.74|1
1733770460000|2024-12-09 18:54:20|600.05|597.95|600.05|597.95|600.06|597.96|600.04|597.94|5
1733770470000|2024-12-09 18:54:30|600.06|597.96|600.06|597.96|600.06|597.96|600.06|597.96|1
1733770480000|2024-12-09 18:54:40|600.05|597.95|600.03|597.93|600.05|597.95|600.03|597.93|3
1733770490000|2024-12-09 18:54:50|600.04|597.94|599.99|597.89|600.04|597.94|599.99|597.89|3
1733770500000|2024-12-09 18:55:00|599.92|597.82|599.9|597.8|599.92|597.82|599.9|597.8|3
1733770510000|2024-12-09 18:55:10|599.89|597.79|599.86|597.76|599.89|597.79|599.86|597.76|6
1733770520000|2024-12-09 18:55:20|599.87|597.77|599.88|597.78|599.88|597.78|599.87|597.77|2
1733770530000|2024-12-09 18:55:30|599.89|597.79|599.89|597.79|599.9|597.8|599.88|597.78|5
1733770540000|2024-12-09 18:55:40|599.9|597.8|599.67|597.57|599.9|597.8|599.67|597.57|7
1733770550000|2024-12-09 18:55:50|599.66|597.56|599.63|597.53|599.67|597.57|599.63|597.53|9
1733770560000|2024-12-09 18:56:00|599.62|597.52|599.65|597.55|599.65|597.55|599.62|597.52|4
1733770570000|2024-12-09 18:56:10|599.69|597.59|599.71|597.61|599.71|597.61|599.69|597.59|3
1733770580000|2024-12-09 18:56:20|599.72|597.62|599.75|597.65|599.75|597.65|599.72|597.62|4
1733770590000|2024-12-09 18:56:30|599.74|597.64|599.78|597.68|599.78|597.68|599.74|597.64|7
1733770600000|2024-12-09 18:56:40|599.79|597.69|600.31|598.21|600.31|598.21|599.79|597.69|14
1733770610000|2024-12-09 18:56:50|600.3|598.2|600.41|598.31|600.41|598.31|600.3|598.2|11
1733770620000|2024-12-09 18:57:00|600.42|598.32|600.47|598.37|600.47|598.37|600.42|598.32|6
1733770630000|2024-12-09 18:57:10|600.48|598.38|600.57|598.47|600.58|598.48|600.48|598.38|7
1733770640000|2024-12-09 18:57:20|600.58|598.48|600.61|598.51|600.61|598.51|600.58|598.48|4
1733770650000|2024-12-09 18:57:30|600.62|598.52|600.63|598.53|600.63|598.53|600.62|598.52|2
1733770660000|2024-12-09 18:57:40|600.62|598.52|600.46|598.36|600.62|598.52|600.45|598.35|5
1733770670000|2024-12-09 18:57:50|600.45|598.35|600.45|598.35|600.45|598.35|600.45|598.35|1
1733770680000|2024-12-09 18:58:00|600.44|598.34|600.45|598.35|600.46|598.36|600.44|598.34|7
1733770690000|2024-12-09 18:58:10|600.44|598.34|600.37|598.27|600.44|598.34|600.37|598.27|4
1733770700000|2024-12-09 18:58:20|600.36|598.26|600.21|598.11|600.36|598.26|600.21|598.11|6
1733770710000|2024-12-09 18:58:30|600.2|598.1|600.1|598|600.2|598.1|600.1|598|6
1733770720000|2024-12-09 18:58:40|600.09|597.99|599.66|597.56|600.09|597.99|599.66|597.56|7
1733770730000|2024-12-09 18:58:50|599.65|597.55|599.51|597.41|599.65|597.55|599.51|597.41|13
1733770740000|2024-12-09 18:59:00|599.5|597.4|599.18|597.08|599.5|597.4|599.18|597.08|16
1733770750000|2024-12-09 18:59:10|599.21|597.11|598.89|596.79|599.21|597.11|598.89|596.79|17
1733770760000|2024-12-09 18:59:20|598.88|596.78|598.84|596.74|598.88|596.78|598.84|596.74|5
1733770770000|2024-12-09 18:59:30|598.83|596.73|598.81|596.71|598.83|596.73|598.81|596.71|3
1733770780000|2024-12-09 18:59:40|598.8|596.7|598.79|596.69|598.8|596.7|598.76|596.66|8
1733770790000|2024-12-09 18:59:50|598.8|596.7|598.79|596.69|598.88|596.78|598.79|596.69|12
1733770800000|2024-12-09 19:00:00|598.78|596.68|598.48|596.38|598.78|596.68|598.48|596.38|8
1733770810000|2024-12-09 19:00:10|598.47|596.37|598.37|596.27|598.48|596.38|598.37|596.27|13
1733770820000|2024-12-09 19:00:20|598.36|596.26|598.26|596.16|598.4|596.3|598.26|596.16|7
1733770830000|2024-12-09 19:00:30|598.27|596.17|598.25|596.15|598.27|596.17|598.25|596.15|5
1733770840000|2024-12-09 19:00:40|598.19|596.09|598.05|595.95|598.19|596.09|598.05|595.95|9
1733770850000|2024-12-09 19:00:50|598.04|595.94|597.91|595.81|598.04|595.94|597.87|595.77|8
1733770860000|2024-12-09 19:01:00|597.9|595.8|597.81|595.71|597.9|595.8|597.81|595.71|6
1733770870000|2024-12-09 19:01:10|597.8|595.7|597.02|594.92|597.8|595.7|597.02|594.92|18
1733770880000|2024-12-09 19:01:20|596.92|594.82|596.76|594.66|596.92|594.82|596.76|594.66|16
1733770890000|2024-12-09 19:01:30|596.63|594.53|596.72|594.62|596.72|594.62|596.6|594.5|14
1733770900000|2024-12-09 19:01:40|596.74|594.64|596.96|594.86|596.96|594.86|596.73|594.63|20
1733770910000|2024-12-09 19:01:50|597.01|594.91|597.28|595.18|597.28|595.18|597.01|594.91|12
1733770920000|2024-12-09 19:02:00|597.29|595.19|597.28|595.18|597.29|595.19|597.24|595.14|12
1733770930000|2024-12-09 19:02:10|597.29|595.19|597.35|595.25|597.41|595.31|597.29|595.19|12
1733770940000|2024-12-09 19:02:20|597.34|595.24|597.38|595.28|597.38|595.28|597.31|595.21|10
1733770950000|2024-12-09 19:02:30|597.33|595.23|597.21|595.11|597.33|595.23|597.21|595.11|5
1733770960000|2024-12-09 19:02:40|597.2|595.1|597.18|595.08|597.2|595.1|597.17|595.07|7
1733770970000|2024-12-09 19:02:50|597.27|595.17|597.41|595.31|597.49|595.39|597.27|595.17|5
1733770980000|2024-12-09 19:03:00|597.42|595.32|597.51|595.41|597.51|595.41|597.42|595.32|7
1733770990000|2024-12-09 19:03:10|597.52|595.42|597.82|595.72|597.82|595.72|597.52|595.42|11
1733771000000|2024-12-09 19:03:20|597.83|595.73|597.86|595.76|597.88|595.78|597.83|595.73|17
1733771010000|2024-12-09 19:03:30|597.85|595.75|598.45|596.35|598.45|596.35|597.85|595.75|11
1733771020000|2024-12-09 19:03:40|598.51|596.41|598.37|596.27|598.56|596.46|598.37|596.27|12
1733771030000|2024-12-09 19:03:50|598.29|596.19|597.93|595.83|598.29|596.19|597.92|595.82|14
1733771040000|2024-12-09 19:04:00|597.92|595.82|597.29|595.19|597.92|595.82|597.29|595.19|18
1733771050000|2024-12-09 19:04:10|597.15|595.05|596.53|594.43|597.15|595.05|596.53|594.43|15
1733771060000|2024-12-09 19:04:20|596.52|594.42|596.5|594.4|596.52|594.42|596.49|594.39|5
1733771070000|2024-12-09 19:04:30|596.49|594.39|597.1|595|597.1|595|596.49|594.39|15
1733771080000|2024-12-09 19:04:40|597.11|595.01|597.15|595.05|597.17|595.07|597.11|595.01|10
1733771090000|2024-12-09 19:04:50|597.16|595.06|597.16|595.06|597.17|595.07|597.15|595.05|8
1733771100000|2024-12-09 19:05:00|597.17|595.07|597.5|595.4|597.51|595.41|597.17|595.07|16
1733771110000|2024-12-09 19:05:10|597.56|595.46|597.65|595.55|597.65|595.55|597.56|595.46|4
1733771120000|2024-12-09 19:05:20|597.66|595.56|597.79|595.69|597.8|595.7|597.66|595.56|17
1733771130000|2024-12-09 19:05:30|597.76|595.66|597.64|595.54|597.76|595.66|597.64|595.54|4
1733771140000|2024-12-09 19:05:40|597.63|595.53|597.51|595.41|597.63|595.53|597.51|595.41|7
1733771150000|2024-12-09 19:05:50|597.45|595.35|597.19|595.09|597.45|595.35|597.19|595.09|12
1733771160000|2024-12-09 19:06:00|597.18|595.08|596.94|594.84|597.18|595.08|596.93|594.83|11
1733771170000|2024-12-09 19:06:10|596.95|594.85|597.02|594.92|597.02|594.92|596.95|594.85|7
1733771180000|2024-12-09 19:06:20|597.01|594.91|597.08|594.98|597.08|594.98|597.01|594.91|10
1733771190000|2024-12-09 19:06:30|597.13|595.03|597.25|595.15|597.28|595.18|597.13|595.03|8
1733771200000|2024-12-09 19:06:40|597.24|595.14|597.03|594.93|597.24|595.14|597.03|594.93|6
1733771210000|2024-12-09 19:06:50|597.02|594.92|597.06|594.96|597.08|594.98|597.01|594.91|9
1733771220000|2024-12-09 19:07:00|597.07|594.97|597.45|595.35|597.45|595.35|597.04|594.94|13
1733771230000|2024-12-09 19:07:10|597.46|595.36|597.51|595.41|597.53|595.43|597.46|595.36|11
1733771240000|2024-12-09 19:07:20|597.5|595.4|597.48|595.38|597.5|595.4|597.47|595.37|9
1733771250000|2024-12-09 19:07:30|597.47|595.37|597.56|595.46|597.58|595.48|597.47|595.37|9
1733771260000|2024-12-09 19:07:40|597.57|595.47|597.69|595.59|597.7|595.6|597.56|595.46|7
1733771270000|2024-12-09 19:07:50|597.63|595.53|597.32|595.22|597.63|595.53|597.32|595.22|13
1733771280000|2024-12-09 19:08:00|597.31|595.21|596.92|594.82|597.31|595.21|596.92|594.82|15
1733771290000|2024-12-09 19:08:10|596.93|594.83|596.86|594.76|596.93|594.83|596.86|594.76|10
1733771300000|2024-12-09 19:08:20|596.85|594.75|596.8|594.7|596.85|594.75|596.78|594.68|9
1733771310000|2024-12-09 19:08:30|596.81|594.71|596.75|594.65|596.81|594.71|596.74|594.64|9
1733771320000|2024-12-09 19:08:40|596.79|594.69|596.85|594.75|596.86|594.76|596.78|594.68|13
1733771330000|2024-12-09 19:08:50|596.95|594.85|597.13|595.03|597.15|595.05|596.95|594.85|16
1733771340000|2024-12-09 19:09:00|597.12|595.02|597.06|594.96|597.13|595.03|597.06|594.96|6
1733771350000|2024-12-09 19:09:10|597.05|594.95|597|594.9|597.05|594.95|597|594.9|6
1733771360000|2024-12-09 19:09:20|596.99|594.89|597.15|595.05|597.16|595.06|596.99|594.89|4
1733771370000|2024-12-09 19:09:30|597.14|595.04|597.01|594.91|597.14|595.04|597.01|594.91|5
1733771380000|2024-12-09 19:09:40|596.89|594.79|596.89|594.79|596.89|594.79|596.87|594.77|5
1733771390000|2024-12-09 19:09:50|596.91|594.81|597.04|594.94|597.06|594.96|596.91|594.81|11
1733771400000|2024-12-09 19:10:00|597.02|594.92|596.92|594.82|597.02|594.92|596.92|594.82|7
1733771410000|2024-12-09 19:10:10|596.93|594.83|597.13|595.03|597.13|595.03|596.81|594.71|14
1733771420000|2024-12-09 19:10:20|597.15|595.05|597.46|595.36|597.46|595.36|597.14|595.04|17
1733771430000|2024-12-09 19:10:30|597.45|595.35|597.34|595.24|597.45|595.35|597.34|595.24|9
1733771440000|2024-12-09 19:10:40|597.33|595.23|597.28|595.18|597.33|595.23|597.28|595.18|6
1733771450000|2024-12-09 19:10:50|597.27|595.17|597.25|595.15|597.27|595.17|597.25|595.15|3
1733771460000|2024-12-09 19:11:00|597.24|595.14|597.47|595.37|597.47|595.37|597.24|595.14|10
1733771470000|2024-12-09 19:11:10|597.21|595.11|597.17|595.07|597.24|595.14|597.17|595.07|9
1733771480000|2024-12-09 19:11:20|597.16|595.06|597.22|595.12|597.22|595.12|597.16|595.06|16
1733771490000|2024-12-09 19:11:30|597.2|595.1|597.16|595.06|597.2|595.1|597.16|595.06|6
1733771500000|2024-12-09 19:11:40|597.07|594.97|597.06|594.96|597.07|594.97|597.04|594.94|5
1733771510000|2024-12-09 19:11:50|597.07|594.97|597.12|595.02|597.15|595.05|597.07|594.97|11
1733771520000|2024-12-09 19:12:00|597.11|595.01|597.53|595.43|597.53|595.43|597.1|595|13
1733771530000|2024-12-09 19:12:10|597.54|595.44|597.5|595.4|597.54|595.44|597.5|595.4|5
1733771540000|2024-12-09 19:12:20|597.49|595.39|597.38|595.28|597.51|595.41|597.37|595.27|9
1733771550000|2024-12-09 19:12:30|597.43|595.33|597.41|595.31|597.43|595.33|597.41|595.31|3
1733771560000|2024-12-09 19:12:40|597.4|595.3|597.41|595.31|597.43|595.33|597.39|595.29|5
1733771570000|2024-12-09 19:12:50|597.42|595.32|597.57|595.47|597.57|595.47|597.42|595.32|9
1733771580000|2024-12-09 19:13:00|597.56|595.46|597.56|595.46|597.56|595.46|597.56|595.46|1
1733771590000|2024-12-09 19:13:10|597.55|595.45|597.65|595.55|597.65|595.55|597.54|595.44|8
1733771600000|2024-12-09 19:13:20|597.64|595.54|597.7|595.6|597.71|595.61|597.64|595.54|6
1733771610000|2024-12-09 19:13:30|597.71|595.61|597.78|595.68|597.78|595.68|597.71|595.61|5
1733771620000|2024-12-09 19:13:40|597.79|595.69|597.8|595.7|597.81|595.71|597.79|595.69|3
1733771630000|2024-12-09 19:13:50|597.81|595.71|597.84|595.74|597.87|595.77|597.81|595.71|6
1733771640000|2024-12-09 19:14:00|597.83|595.73|598.04|595.94|598.09|595.99|597.83|595.73|17
1733771650000|2024-12-09 19:14:10|598.05|595.95|598.05|595.95|598.05|595.95|598.03|595.93|7
1733771660000|2024-12-09 19:14:20|598.04|595.94|598.08|595.98|598.09|595.99|598.04|595.94|8
1733771670000|2024-12-09 19:14:30|597.99|595.89|598|595.9|598|595.9|597.99|595.89|2
1733771680000|2024-12-09 19:14:40|597.96|595.86|597.93|595.83|597.96|595.86|597.93|595.83|4
1733771690000|2024-12-09 19:14:50|597.92|595.82|597.86|595.76|597.92|595.82|597.86|595.76|7
1733771700000|2024-12-09 19:15:00|597.85|595.75|597.54|595.44|597.85|595.75|597.52|595.42|11
1733771710000|2024-12-09 19:15:10|597.53|595.43|597.52|595.42|597.54|595.44|597.52|595.42|6
1733771720000|2024-12-09 19:15:20|597.51|595.41|597.75|595.65|597.75|595.65|597.51|595.41|17
1733771730000|2024-12-09 19:15:30|597.76|595.66|597.75|595.65|597.76|595.66|597.75|595.65|4
1733771740000|2024-12-09 19:15:40|597.76|595.66|597.78|595.68|597.78|595.68|597.72|595.62|10
1733771750000|2024-12-09 19:15:50|597.84|595.74|598.25|596.15|598.25|596.15|597.83|595.73|20
1733771760000|2024-12-09 19:16:00|598.26|596.16|598.24|596.14|598.28|596.18|598.24|596.14|5
1733771770000|2024-12-09 19:16:10|598.23|596.13|598.26|596.16|598.27|596.17|598.23|596.13|11
1733771780000|2024-12-09 19:16:20|598.25|596.15|598.46|596.36|598.46|596.36|598.25|596.15|14
1733771790000|2024-12-09 19:16:30|598.55|596.45|599.21|597.11|599.21|597.11|598.55|596.45|25
1733771800000|2024-12-09 19:16:40|599.33|597.23|599.73|597.63|599.73|597.63|599.32|597.22|25
1733771810000|2024-12-09 19:16:50|599.72|597.62|599.74|597.64|599.75|597.65|599.7|597.6|7
1733771820000|2024-12-09 19:17:00|599.7|597.6|599.52|597.42|599.7|597.6|599.51|597.41|13
1733771830000|2024-12-09 19:17:10|599.53|597.43|599.58|597.48|599.58|597.48|599.53|597.43|5
1733771840000|2024-12-09 19:17:20|599.59|597.49|600.04|597.94|600.04|597.94|599.59|597.49|21
1733771850000|2024-12-09 19:17:30|600.09|597.99|600.56|598.46|600.56|598.46|600.09|597.99|17
1733771860000|2024-12-09 19:17:40|600.57|598.47|600.8|598.7|600.8|598.7|600.57|598.47|18
1733771870000|2024-12-09 19:17:50|600.85|598.75|601.13|599.03|601.13|599.03|600.84|598.74|13
1733771880000|2024-12-09 19:18:00|601.12|599.02|601.1|599|601.13|599.03|601.1|599|15
1733771890000|2024-12-09 19:18:10|601.11|599.01|601.12|599.02|601.14|599.04|601.1|599|10
1733771900000|2024-12-09 19:18:20|601.11|599.01|601.16|599.06|601.18|599.08|601.09|598.99|9
1733771910000|2024-12-09 19:18:30|601.17|599.07|600.87|598.77|601.17|599.07|600.81|598.71|10
1733771920000|2024-12-09 19:18:40|600.86|598.76|600.51|598.41|600.86|598.76|600.51|598.41|14
1733771930000|2024-12-09 19:18:50|600.5|598.4|600.44|598.34|600.5|598.4|600.43|598.33|10
1733771940000|2024-12-09 19:19:00|600.43|598.33|600.63|598.53|600.63|598.53|600.4|598.3|8
1733771950000|2024-12-09 19:19:10|600.64|598.54|600.58|598.48|600.64|598.54|600.58|598.48|7
1733771960000|2024-12-09 19:19:20|600.57|598.47|600.51|598.41|600.57|598.47|600.51|598.41|10
1733771970000|2024-12-09 19:19:30|600.48|598.38|600.46|598.36|600.48|598.38|600.46|598.36|3
1733771980000|2024-12-09 19:19:40|600.45|598.35|600.44|598.34|600.46|598.36|600.44|598.34|4
1733771990000|2024-12-09 19:19:50|600.43|598.33|600.48|598.38|600.48|598.38|600.43|598.33|2
1733772000000|2024-12-09 19:20:00|600.49|598.39|600.8|598.7|600.83|598.73|600.49|598.39|16
1733772010000|2024-12-09 19:20:10|600.81|598.71|600.84|598.74|600.92|598.82|600.81|598.71|12
1733772020000|2024-12-09 19:20:20|600.83|598.73|600.53|598.43|600.83|598.73|600.53|598.43|18
1733772030000|2024-12-09 19:20:30|600.52|598.42|600.46|598.36|600.52|598.42|600.46|598.36|7
1733772040000|2024-12-09 19:20:40|600.47|598.37|600.4|598.3|600.47|598.37|600.4|598.3|10
1733772050000|2024-12-09 19:20:50|600.45|598.35|600.65|598.55|600.68|598.58|600.45|598.35|10
1733772060000|2024-12-09 19:21:00|600.66|598.56|600.7|598.6|600.72|598.62|600.66|598.56|9
1733772070000|2024-12-09 19:21:10|600.75|598.65|600.86|598.76|600.86|598.76|600.73|598.63|9
1733772080000|2024-12-09 19:21:20|600.89|598.79|601.04|598.94|601.04|598.94|600.89|598.79|10
1733772090000|2024-12-09 19:21:30|601.05|598.95|601.31|599.21|601.33|599.23|601.05|598.95|17
1733772100000|2024-12-09 19:21:40|601.3|599.2|601.27|599.17|601.3|599.2|601.27|599.17|4
1733772110000|2024-12-09 19:21:50|601.26|599.16|601.25|599.15|601.26|599.16|601.25|599.15|2
1733772120000|2024-12-09 19:22:00|601.24|599.14|601.02|598.92|601.24|599.14|601.01|598.91|9
1733772130000|2024-12-09 19:22:10|601.01|598.91|600.99|598.89|601.01|598.91|600.99|598.89|7
1733772140000|2024-12-09 19:22:20|601.04|598.94|601.13|599.03|601.14|599.04|601.04|598.94|4
1733772150000|2024-12-09 19:22:30|601.14|599.04|601.19|599.09|601.22|599.12|601.14|599.04|19
1733772160000|2024-12-09 19:22:40|601.17|599.07|601.18|599.08|601.18|599.08|601.17|599.07|2
1733772170000|2024-12-09 19:22:50|601.19|599.09|601.19|599.09|601.2|599.1|601.19|599.09|3
1733772180000|2024-12-09 19:23:00|601.18|599.08|601.17|599.07|601.18|599.08|601.17|599.07|2
1733772190000|2024-12-09 19:23:10|601.16|599.06|600.93|598.83|601.16|599.06|600.93|598.83|7
1733772200000|2024-12-09 19:23:20|600.92|598.82|601.2|599.1|601.2|599.1|600.92|598.82|8
1733772210000|2024-12-09 19:23:30|601.21|599.11|601.6|599.5|601.61|599.51|601.21|599.11|21
1733772220000|2024-12-09 19:23:40|601.61|599.51|601.82|599.72|601.83|599.73|601.61|599.51|12
1733772230000|2024-12-09 19:23:50|601.81|599.71|601.72|599.62|601.81|599.71|601.72|599.62|6
1733772240000|2024-12-09 19:24:00|601.71|599.61|601.57|599.47|601.71|599.61|601.57|599.47|11
1733772250000|2024-12-09 19:24:10|601.56|599.46|601.52|599.42|601.56|599.46|601.52|599.42|13
1733772260000|2024-12-09 19:24:20|601.53|599.43|601.69|599.59|601.71|599.61|601.53|599.43|13
1733772270000|2024-12-09 19:24:30|601.7|599.6|601.6|599.5|601.7|599.6|601.59|599.49|8
1733772280000|2024-12-09 19:24:40|601.59|599.49|601.47|599.37|601.6|599.5|601.47|599.37|8
1733772290000|2024-12-09 19:24:50|601.38|599.28|601.33|599.23|601.38|599.28|601.33|599.23|6
1733772300000|2024-12-09 19:25:00|601.32|599.22|601.15|599.05|601.32|599.22|601.15|599.05|12
1733772310000|2024-12-09 19:25:10|601.1|599|601.09|598.99|601.12|599.02|601.04|598.94|15
1733772320000|2024-12-09 19:25:20|601.1|599|601.11|599.01|601.13|599.03|601.1|599|6
1733772330000|2024-12-09 19:25:30|601.1|599|601.1|599|601.12|599.02|601.1|599|5
1733772340000|2024-12-09 19:25:40|601.09|598.99|600.8|598.7|601.12|599.02|600.8|598.7|11
1733772350000|2024-12-09 19:25:50|600.79|598.69|600.76|598.66|600.79|598.69|600.76|598.66|4
1733772360000|2024-12-09 19:26:00|600.75|598.65|600.94|598.84|600.94|598.84|600.71|598.61|11
1733772370000|2024-12-09 19:26:10|600.95|598.85|601.09|598.99|601.09|598.99|600.95|598.85|8
1733772380000|2024-12-09 19:26:20|601.15|599.05|601.46|599.36|601.46|599.36|601.15|599.05|17
1733772390000|2024-12-09 19:26:30|601.47|599.37|601.83|599.73|601.83|599.73|601.47|599.37|19
1733772400000|2024-12-09 19:26:40|601.84|599.74|602.03|599.93|602.03|599.93|601.84|599.74|15
1733772410000|2024-12-09 19:26:50|602.04|599.94|602.11|600.01|602.13|600.03|602.04|599.94|8
1733772420000|2024-12-09 19:27:00|602.1|600|602.17|600.07|602.17|600.07|602.09|599.99|6
1733772430000|2024-12-09 19:27:10|602.16|600.06|602.15|600.05|602.16|600.06|602.15|600.05|6
1733772440000|2024-12-09 19:27:20|602.09|599.99|602.45|600.35|602.45|600.35|602.09|599.99|16
1733772450000|2024-12-09 19:27:30|602.46|600.36|602.5|600.4|602.5|600.4|602.46|600.36|7
1733772460000|2024-12-09 19:27:40|602.49|600.39|602.46|600.36|602.49|600.39|602.46|600.36|6
1733772470000|2024-12-09 19:27:50|602.45|600.35|602.39|600.29|602.45|600.35|602.39|600.29|7
1733772480000|2024-12-09 19:28:00|602.38|600.28|602.2|600.1|602.38|600.28|602.2|600.1|7
1733772490000|2024-12-09 19:28:10|602.19|600.09|602.04|599.94|602.19|600.09|602.04|599.94|10
1733772500000|2024-12-09 19:28:20|602.03|599.93|602.05|599.95|602.07|599.97|602|599.9|7
1733772510000|2024-12-09 19:28:30|602.04|599.94|602.01|599.91|602.04|599.94|602.01|599.91|4
1733772520000|2024-12-09 19:28:40|602.07|599.97|602.07|599.97|602.07|599.97|602.06|599.96|7
1733772530000|2024-12-09 19:28:50|602.06|599.96|601.88|599.78|602.07|599.97|601.88|599.78|9
1733772540000|2024-12-09 19:29:00|601.87|599.77|601.85|599.75|601.87|599.77|601.85|599.75|5
1733772550000|2024-12-09 19:29:10|601.84|599.74|601.82|599.72|601.84|599.74|601.82|599.72|5
1733772560000|2024-12-09 19:29:20|601.81|599.71|601.94|599.84|601.95|599.85|601.81|599.71|11
1733772570000|2024-12-09 19:29:30|601.93|599.83|601.92|599.82|601.94|599.84|601.92|599.82|6
1733772580000|2024-12-09 19:29:40|601.91|599.81|602.01|599.91|602.01|599.91|601.9|599.8|6
1733772590000|2024-12-09 19:29:50|602.02|599.92|601.99|599.89|602.03|599.93|601.99|599.89|7
1733772600000|2024-12-09 19:30:00|602.04|599.94|602.16|600.06|602.16|600.06|602.03|599.93|7
1733772610000|2024-12-09 19:30:10|602.17|600.07|602.33|600.23|602.38|600.28|602.16|600.06|18
1733772620000|2024-12-09 19:30:20|602.32|600.22|602.19|600.09|602.32|600.22|602.19|600.09|9
1733772630000|2024-12-09 19:30:30|602.18|600.08|602.13|600.03|602.18|600.08|602.13|600.03|6
1733772640000|2024-12-09 19:30:40|602.14|600.04|602.15|600.05|602.15|600.05|602.14|600.04|2
1733772650000|2024-12-09 19:30:50|602.14|600.04|601.99|599.89|602.15|600.05|601.99|599.89|8
1733772660000|2024-12-09 19:31:00|601.97|599.87|601.96|599.86|601.97|599.87|601.96|599.86|4
1733772670000|2024-12-09 19:31:10|601.95|599.85|601.66|599.56|601.95|599.85|601.66|599.56|11
1733772680000|2024-12-09 19:31:20|601.65|599.55|601.63|599.53|601.65|599.55|601.62|599.52|6
1733772690000|2024-12-09 19:31:30|601.62|599.52|601.36|599.26|601.62|599.52|601.36|599.26|8
1733772700000|2024-12-09 19:31:40|601.23|599.13|600.95|598.85|601.23|599.13|600.93|598.83|12
1733772710000|2024-12-09 19:31:50|600.97|598.87|600.97|598.87|600.97|598.87|600.95|598.85|6
1733772720000|2024-12-09 19:32:00|600.96|598.86|601.03|598.93|601.03|598.93|600.95|598.85|10
1733772730000|2024-12-09 19:32:10|601.04|598.94|601.07|598.97|601.07|598.97|601.03|598.93|8
1733772740000|2024-12-09 19:32:20|601.11|599.01|601.65|599.55|601.65|599.55|601.11|599.01|19
1733772750000|2024-12-09 19:32:30|601.64|599.54|601.61|599.51|601.64|599.54|601.61|599.51|4
1733772760000|2024-12-09 19:32:40|601.6|599.5|601.5|599.4|601.6|599.5|601.5|599.4|7
1733772770000|2024-12-09 19:32:50|601.49|599.39|601.39|599.29|601.5|599.4|601.39|599.29|8
1733772780000|2024-12-09 19:33:00|601.38|599.28|601.08|598.98|601.39|599.29|601.08|598.98|15
1733772790000|2024-12-09 19:33:10|601.09|598.99|601.31|599.21|601.31|599.21|601.09|598.99|11
1733772800000|2024-12-09 19:33:20|601.32|599.22|601.31|599.21|601.32|599.22|601.29|599.19|6
1733772810000|2024-12-09 19:33:30|601.3|599.2|601.38|599.28|601.39|599.29|601.3|599.2|8
1733772820000|2024-12-09 19:33:40|601.39|599.29|601.77|599.67|601.78|599.68|601.39|599.29|11
1733772830000|2024-12-09 19:33:50|601.76|599.66|601.74|599.64|601.76|599.66|601.74|599.64|3
1733772840000|2024-12-09 19:34:00|601.73|599.63|601.83|599.73|601.86|599.76|601.72|599.62|9
1733772850000|2024-12-09 19:34:10|601.88|599.78|601.86|599.76|601.89|599.79|601.85|599.75|7
1733772860000|2024-12-09 19:34:20|601.85|599.75|601.77|599.67|601.86|599.76|601.77|599.67|8
1733772870000|2024-12-09 19:34:30|601.76|599.66|601.75|599.65|601.76|599.66|601.75|599.65|4
1733772880000|2024-12-09 19:34:40|601.74|599.64|601.72|599.62|601.74|599.64|601.72|599.62|7
1733772890000|2024-12-09 19:34:50|601.71|599.61|601.38|599.28|601.71|599.61|601.37|599.27|7
1733772900000|2024-12-09 19:35:00|601.37|599.27|600.9|598.8|601.41|599.31|600.9|598.8|19
1733772910000|2024-12-09 19:35:10|600.89|598.79|600.87|598.77|600.89|598.79|600.87|598.77|7
1733772920000|2024-12-09 19:35:20|600.86|598.76|600.81|598.71|600.86|598.76|600.81|598.71|10
1733772930000|2024-12-09 19:35:30|600.82|598.72|601.1|599|601.1|599|600.82|598.72|17
1733772940000|2024-12-09 19:35:40|601.11|599.01|601.36|599.26|601.37|599.27|601.11|599.01|14
1733772950000|2024-12-09 19:35:50|601.37|599.27|601.46|599.36|601.46|599.36|601.35|599.25|5
1733772960000|2024-12-09 19:36:00|601.43|599.33|601.16|599.06|601.43|599.33|600.7|581.11|21
1733772970000|2024-12-09 19:36:10|601.17|599.07|601.14|599.04|601.56|599.46|599.16|597.06|29
1733772980000|2024-12-09 19:36:20|601.12|599.02|600.42|598.32|601.12|599.02|600.38|598.28|22
1733772990000|2024-12-09 19:36:30|599.02|596.92|600.12|598.02|600.36|598.26|599.02|596.92|9
1733773000000|2024-12-09 19:36:40|597.31|595.21|600.16|598.06|600.16|598.06|597.31|595.21|9
1733773010000|2024-12-09 19:36:50|600.19|598.09|600.21|598.11|600.22|598.12|600.17|598.07|7
1733773020000|2024-12-09 19:37:00|600.2|598.1|600.19|598.09|600.21|598.11|600.19|598.09|6
1733773030000|2024-12-09 19:37:10|600.18|598.08|600.18|598.08|600.19|598.09|600.18|598.08|3
1733773040000|2024-12-09 19:37:20|600.17|598.07|600.17|598.07|600.18|598.08|600.17|598.07|3
1733773050000|2024-12-09 19:37:30|600.16|598.06|600.06|597.96|600.16|598.06|600.05|597.95|5
1733773060000|2024-12-09 19:37:40|600.05|597.95|599.71|597.61|600.05|597.95|599.54|597.44|16
1733773070000|2024-12-09 19:37:50|599.76|597.66|599.87|597.77|599.91|597.81|599.76|597.66|11
1733773080000|2024-12-09 19:38:00|599.86|597.76|599.92|597.82|599.94|597.84|599.83|597.73|11
1733773090000|2024-12-09 19:38:10|599.91|597.81|599.86|597.76|599.92|597.82|599.86|597.76|8
1733773100000|2024-12-09 19:38:20|599.87|597.77|600.03|597.93|600.03|597.93|599.87|597.77|11
1733773110000|2024-12-09 19:38:30|600.02|597.92|600.02|597.92|600.02|597.92|599.91|597.81|3
1733773120000|2024-12-09 19:38:40|600.1|598|600.12|598.02|600.12|598.02|600.06|597.96|7
1733773130000|2024-12-09 19:38:50|600.11|598.01|600.16|598.06|600.16|598.06|600.08|597.98|10
1733773140000|2024-12-09 19:39:00|600.15|598.05|600.14|598.04|600.15|598.05|600.12|598.02|8
1733773150000|2024-12-09 19:39:10|600.13|598.03|600.14|598.04|600.16|598.06|600.11|598.01|8
1733773160000|2024-12-09 19:39:20|600.16|598.06|600.51|598.41|600.56|598.46|600.13|598.03|14
1733773170000|2024-12-09 19:39:30|600.6|598.5|600.82|598.72|600.92|598.82|600.6|598.5|14
1733773180000|2024-12-09 19:39:40|600.81|598.71|600.33|598.23|600.81|598.71|600.33|598.23|21
1733773190000|2024-12-09 19:39:50|600.32|598.22|600.23|598.13|600.32|598.22|600.23|598.13|10
1733773200000|2024-12-09 19:40:00|600.22|598.12|600.19|598.09|600.22|598.12|600.19|598.09|6
1733773210000|2024-12-09 19:40:10|600.18|598.08|600.09|597.99|600.18|598.08|600.09|597.99|3
1733773220000|2024-12-09 19:40:20|600.1|598|600.08|597.98|600.1|598|600.08|597.98|3
1733773230000|2024-12-09 19:40:30|600.09|597.99|600.17|598.07|600.18|598.08|600.09|597.99|12
1733773240000|2024-12-09 19:40:40|600.19|598.09|600.41|598.31|600.42|598.32|600.19|598.09|8
1733773250000|2024-12-09 19:40:50|600.45|598.35|600.46|598.36|600.46|598.36|600.45|598.35|2
1733773260000|2024-12-09 19:41:00|600.49|598.39|600.63|598.53|600.64|598.54|600.49|598.39|8
1733773270000|2024-12-09 19:41:10|600.62|598.52|600.6|598.5|600.62|598.52|600.6|598.5|3
1733773280000|2024-12-09 19:41:20|600.59|598.49|600.59|598.49|600.59|598.49|600.59|598.49|1
1733773290000|2024-12-09 19:41:30|600.58|598.48|600.61|598.51|600.61|598.51|600.58|598.48|5
1733773310000|2024-12-09 19:41:50|600.6|598.5|600.58|598.48|600.6|598.5|600.58|598.48|3
1733773320000|2024-12-09 19:42:00|600.57|598.47|600.6|598.5|600.62|598.52|600.57|598.47|4
1733773330000|2024-12-09 19:42:10|600.59|598.49|600.51|598.41|600.59|598.49|600.51|598.41|15
1733773340000|2024-12-09 19:42:20|600.49|598.39|600.47|598.37|600.49|598.39|600.46|598.36|6
1733773350000|2024-12-09 19:42:30|600.46|598.36|600.4|598.3|600.46|598.36|600.4|598.3|7
1733773360000|2024-12-09 19:42:40|600.39|598.29|600.37|598.27|600.4|598.3|600.3|598.2|16
1733773370000|2024-12-09 19:42:50|600.39|598.29|600.52|598.42|600.55|598.45|600.38|598.28|8
1733773380000|2024-12-09 19:43:00|600.51|598.41|600.45|598.35|600.51|598.41|600.45|598.35|7
1733773390000|2024-12-09 19:43:10|600.44|598.34|600.36|598.26|600.44|598.34|600.32|598.22|13
1733773400000|2024-12-09 19:43:20|600.44|598.34|600.52|598.42|600.57|598.47|600.43|598.33|10
1733773410000|2024-12-09 19:43:30|600.54|598.44|600.86|598.76|600.91|598.81|600.54|598.44|19
1733773420000|2024-12-09 19:43:40|600.91|598.81|601.13|599.03|601.13|599.03|600.91|598.81|16
1733773430000|2024-12-09 19:43:50|601.26|599.16|601.41|599.31|601.43|599.33|601.26|599.16|9
1733773440000|2024-12-09 19:44:00|601.4|599.3|601.41|599.31|601.42|599.32|601.39|599.29|7
1733773450000|2024-12-09 19:44:10|601.42|599.32|601.54|599.44|601.57|599.47|601.42|599.32|9
1733773460000|2024-12-09 19:44:20|601.56|599.46|601.53|599.43|601.56|599.46|601.53|599.43|2
1733773470000|2024-12-09 19:44:30|601.54|599.44|601.57|599.47|601.57|599.47|601.54|599.44|5
1733773480000|2024-12-09 19:44:40|601.56|599.46|601.5|599.4|601.56|599.46|601.5|599.4|7
1733773490000|2024-12-09 19:44:50|601.51|599.41|601.56|599.46|601.56|599.46|601.51|599.41|3
1733773500000|2024-12-09 19:45:00|601.59|599.49|601.58|599.48|601.59|599.49|601.43|599.33|19
1733773510000|2024-12-09 19:45:10|601.57|599.47|601.67|599.57|601.71|599.61|601.53|599.43|20
1733773520000|2024-12-09 19:45:20|601.66|599.56|601.74|599.64|601.74|599.64|601.61|599.51|11
1733773530000|2024-12-09 19:45:30|601.77|599.67|602.09|599.99|602.12|600.02|601.75|599.65|12
1733773540000|2024-12-09 19:45:40|602.08|599.98|602.19|600.09|602.34|600.24|602.07|599.97|22
1733773550000|2024-12-09 19:45:50|602.18|600.08|602.22|600.12|602.28|600.18|602.08|599.98|23
1733773560000|2024-12-09 19:46:00|602.2|600.1|602.07|599.97|602.2|600.1|602.07|599.97|18
1733773570000|2024-12-09 19:46:10|602.06|599.96|601.26|599.16|602.06|599.96|601.26|599.16|27
1733773580000|2024-12-09 19:46:20|601.25|599.15|601.01|598.91|601.25|599.15|601.01|598.91|28
1733773590000|2024-12-09 19:46:30|601|598.9|600.59|598.49|601|598.9|600.52|598.42|22
1733773600000|2024-12-09 19:46:40|600.58|598.48|600.86|598.76|600.86|598.76|600.58|598.48|22
1733773610000|2024-12-09 19:46:50|600.85|598.75|600.86|598.76|600.86|598.76|600.75|598.65|12
1733773620000|2024-12-09 19:47:00|600.85|598.75|600.77|598.67|600.86|598.76|600.77|598.67|26
1733773630000|2024-12-09 19:47:10|600.76|598.66|600.89|598.79|600.91|598.81|600.75|598.65|16
1733773640000|2024-12-09 19:47:20|600.88|598.78|600.16|598.06|600.88|598.78|600.16|598.06|31
1733773650000|2024-12-09 19:47:30|600.15|598.05|600.24|598.14|600.24|598.14|600.08|597.98|18
1733773660000|2024-12-09 19:47:40|600.23|598.13|600.21|598.11|600.24|598.14|600.21|598.11|5
1733773670000|2024-12-09 19:47:50|600.2|598.1|600.14|598.04|600.2|598.1|600.11|598.01|11
1733773680000|2024-12-09 19:48:00|600.18|598.08|600.17|598.07|600.24|598.14|600.17|598.07|10
1733773690000|2024-12-09 19:48:10|600.16|598.06|600.05|597.95|600.16|598.06|600.05|597.95|14
1733773700000|2024-12-09 19:48:20|600.08|597.98|600.07|597.97|600.08|597.98|600.06|597.96|5
1733773710000|2024-12-09 19:48:30|600.06|597.96|600.13|598.03|600.14|598.04|600.06|597.96|3
1733773720000|2024-12-09 19:48:40|600.19|598.09|600.69|598.59|600.69|598.59|600.13|598.03|10
1733773730000|2024-12-09 19:48:50|600.68|598.58|600.42|598.32|600.68|598.58|600.42|598.32|20
1733773740000|2024-12-09 19:49:00|600.44|598.34|600.68|598.58|600.68|598.58|600.34|598.24|24
1733773750000|2024-12-09 19:49:10|600.87|598.77|601.15|599.05|601.15|599.05|600.86|598.76|10
1733773760000|2024-12-09 19:49:20|601.17|599.07|601.23|599.13|601.23|599.13|601.16|599.06|7
1733773770000|2024-12-09 19:49:30|601.29|599.19|601.22|599.12|601.34|599.24|601.22|599.12|16
1733773780000|2024-12-09 19:49:40|601.23|599.13|601.37|599.27|601.43|599.33|601.22|599.12|8
1733773790000|2024-12-09 19:49:50|601.47|599.37|601.57|599.47|601.61|599.51|601.47|599.37|11
1733773800000|2024-12-09 19:50:00|601.62|599.52|601.62|599.52|601.65|599.55|601.55|599.45|12
1733773810000|2024-12-09 19:50:10|601.78|599.68|602.5|600.4|602.52|600.42|601.75|599.65|24
1733773820000|2024-12-09 19:50:20|602.49|600.39|602.95|600.85|602.95|600.85|602.49|600.39|13
1733773830000|2024-12-09 19:50:30|602.96|600.86|602.61|600.51|602.96|600.86|602.59|600.49|28
1733773840000|2024-12-09 19:50:40|602.6|600.5|602.51|600.41|602.6|600.5|602.51|600.41|10
1733773850000|2024-12-09 19:50:50|602.5|600.4|602.22|600.12|602.5|600.4|602.22|600.12|18
1733773860000|2024-12-09 19:51:00|602.21|600.11|602.43|600.33|602.43|600.33|602.21|600.11|7
1733773870000|2024-12-09 19:51:10|602.45|600.35|602.38|600.28|602.45|600.35|602.38|600.28|16
1733773880000|2024-12-09 19:51:20|602.37|600.27|602.15|600.05|602.37|600.27|602.15|600.05|21
1733773890000|2024-12-09 19:51:30|602.14|600.04|602.27|600.17|602.28|600.18|602.13|600.03|7
1733773900000|2024-12-09 19:51:40|602.19|600.09|601.55|599.45|602.27|600.17|601.55|599.45|34
1733773910000|2024-12-09 19:51:50|601.54|599.44|601.08|598.98|601.54|599.44|601.08|598.98|27
1733773920000|2024-12-09 19:52:00|601.07|598.97|600.99|598.89|601.07|598.97|600.94|598.84|15
1733773930000|2024-12-09 19:52:10|600.98|598.88|600.45|598.35|600.98|598.88|600.33|598.23|20
1733773940000|2024-12-09 19:52:20|600.46|598.36|600.2|598.1|600.46|598.36|600.2|598.1|23
1733773950000|2024-12-09 19:52:30|600.19|598.09|600.26|598.16|600.29|598.19|600.17|598.07|13
1733773960000|2024-12-09 19:52:40|600.25|598.15|600.12|598.02|600.25|598.15|600.05|597.95|16
1733773970000|2024-12-09 19:52:50|600.15|598.05|600.09|597.99|600.15|598.05|600.09|597.99|9
1733773980000|2024-12-09 19:53:00|600.15|598.05|600.07|597.97|600.19|598.09|600.07|597.97|15
1733773990000|2024-12-09 19:53:10|600.06|597.96|599.64|597.54|600.12|598.02|599.64|597.54|24
1733774000000|2024-12-09 19:53:20|599.63|597.53|599.36|597.26|599.63|597.53|599.36|597.26|27
1733774010000|2024-12-09 19:53:30|599.35|597.25|599.34|597.24|599.35|597.25|599.34|597.24|2
1733774020000|2024-12-09 19:53:40|599.3|597.2|599.28|597.18|599.3|597.2|599.28|597.18|3
1733774030000|2024-12-09 19:53:50|599.27|597.17|599.08|596.98|599.27|597.17|599.02|596.92|16
1733774040000|2024-12-09 19:54:00|599.07|596.97|599.08|596.98|599.12|597.02|599.07|596.97|6
1733774050000|2024-12-09 19:54:10|599.07|596.97|598.79|596.69|599.07|596.97|598.79|596.69|17
1733774060000|2024-12-09 19:54:20|598.78|596.68|598.71|596.61|598.78|596.68|598.71|596.61|11
1733774070000|2024-12-09 19:54:30|598.7|596.6|597.81|595.71|598.7|596.6|597.81|595.71|26
1733774080000|2024-12-09 19:54:40|597.79|595.69|597.67|595.57|597.79|595.69|597.64|595.54|18
1733774090000|2024-12-09 19:54:50|597.66|595.56|597.52|595.42|597.66|595.56|597.52|595.42|19
1733774100000|2024-12-09 19:55:00|597.51|595.41|597.66|595.56|597.71|595.61|597.44|595.34|19
1733774110000|2024-12-09 19:55:10|597.67|595.57|597.72|595.62|597.77|595.67|597.66|595.56|17
1733774120000|2024-12-09 19:55:20|597.71|595.61|597.29|595.19|597.71|595.61|597.29|595.19|23
1733774130000|2024-12-09 19:55:30|597.28|595.18|597.36|595.26|597.42|595.32|597.14|595.04|24
1733774140000|2024-12-09 19:55:40|597.35|595.25|597.71|595.61|597.73|595.63|597.33|595.23|12
1733774150000|2024-12-09 19:55:50|597.72|595.62|597.64|595.54|597.72|595.62|597.64|595.54|8
1733774160000|2024-12-09 19:56:00|597.65|595.55|597.91|595.81|597.93|595.83|597.63|595.53|12
1733774170000|2024-12-09 19:56:10|597.98|595.88|598.78|596.68|598.78|596.68|597.97|595.87|21
1733774180000|2024-12-09 19:56:20|598.8|596.7|598.99|596.89|599.21|597.11|598.78|596.68|20
1733774190000|2024-12-09 19:56:30|599|596.9|599.02|596.92|599.02|596.92|598.96|596.86|9
1733774200000|2024-12-09 19:56:40|599.01|596.91|599.02|596.92|599.02|596.92|598.94|596.84|9
1733774210000|2024-12-09 19:56:50|599.1|597|599.11|597.01|599.11|597.01|599.03|596.93|13
1733774220000|2024-12-09 19:57:00|599.12|597.02|599.26|597.16|599.31|597.21|599.12|597.02|11
1733774230000|2024-12-09 19:57:10|599.25|597.15|599.05|596.95|599.28|597.18|599.05|596.95|17
1733774240000|2024-12-09 19:57:20|599.04|596.94|599.15|597.05|599.15|597.05|599|596.9|13
1733774250000|2024-12-09 19:57:30|599.14|597.04|599.14|597.04|599.14|597.04|599.11|597.01|5
1733774260000|2024-12-09 19:57:40|599.24|597.14|599.74|597.64|599.82|597.72|599.24|597.14|15
1733774270000|2024-12-09 19:57:50|599.73|597.63|599.82|597.72|599.82|597.72|599.72|597.62|5
1733774280000|2024-12-09 19:58:00|599.88|597.78|599.73|597.63|599.98|597.88|599.73|597.63|15
1733774290000|2024-12-09 19:58:10|599.72|597.62|599.62|597.52|599.73|597.63|599.62|597.52|14
1733774300000|2024-12-09 19:58:20|599.61|597.51|599.61|597.51|599.63|597.53|599.52|597.42|19
1733774310000|2024-12-09 19:58:30|599.6|597.5|599.35|597.25|599.6|597.5|599.35|597.25|13
1733774320000|2024-12-09 19:58:40|599.34|597.24|599.28|597.18|599.34|597.24|599.28|597.18|10
1733774330000|2024-12-09 19:58:50|599.27|597.17|599.02|596.92|599.27|597.17|599.02|596.92|12
1733774340000|2024-12-09 19:59:00|599|596.9|598.64|596.54|599|596.9|598.64|596.54|23
1733774350000|2024-12-09 19:59:10|598.54|596.44|598.61|596.51|598.62|596.52|598.51|596.41|7
1733774360000|2024-12-09 19:59:20|598.62|596.52|598.61|596.51|598.62|596.52|598.61|596.51|2
1733774370000|2024-12-09 19:59:30|598.6|596.5|598.56|596.46|598.62|596.52|598.55|596.45|13
1733774380000|2024-12-09 19:59:40|598.55|596.45|598.48|596.38|598.57|596.47|598.48|596.38|11
1733774390000|2024-12-09 19:59:50|598.47|596.37|598.31|596.21|598.47|596.37|598.3|596.2|11
1733774400000|2024-12-09 20:00:00|598.41|596.31|598.79|596.69|598.79|596.69|598.41|596.31|13
1733774410000|2024-12-09 20:00:10|598.78|596.68|599.18|597.08|599.29|597.19|598.78|596.68|23
1733774420000|2024-12-09 20:00:20|599.17|597.07|598.77|596.67|599.17|597.07|598.77|596.67|25
1733774430000|2024-12-09 20:00:30|598.76|596.66|598.96|596.86|599.05|596.95|598.75|596.65|20
1733774440000|2024-12-09 20:00:40|598.95|596.85|598.45|596.35|598.95|596.85|598.45|596.35|23
1733774450000|2024-12-09 20:00:50|598.44|596.34|597.96|595.86|598.44|596.34|597.96|595.86|29
1733774460000|2024-12-09 20:01:00|597.95|595.85|597.7|595.6|597.95|595.85|597.7|595.6|13
1733774470000|2024-12-09 20:01:10|597.69|595.59|597.54|595.44|597.69|595.59|597.54|595.44|17
1733774480000|2024-12-09 20:01:20|597.58|595.48|597.35|595.25|597.64|595.54|597.33|595.23|27
1733774490000|2024-12-09 20:01:30|597.32|595.22|596.92|594.82|597.32|595.22|596.89|594.79|25
1733774500000|2024-12-09 20:01:40|596.91|594.81|596.85|594.75|596.91|594.81|596.85|594.75|20
1733774510000|2024-12-09 20:01:50|596.88|594.78|596.81|594.71|596.88|594.78|596.81|594.71|15
1733774520000|2024-12-09 20:02:00|596.8|594.7|596.55|594.45|596.8|594.7|596.55|594.45|23
1733774530000|2024-12-09 20:02:10|596.54|594.44|596.47|594.37|596.55|594.45|596.42|594.32|18
1733774540000|2024-12-09 20:02:20|596.46|594.36|595.79|593.69|596.46|594.36|595.79|593.69|25
1733774550000|2024-12-09 20:02:30|595.78|593.68|597.08|594.98|597.13|595.03|595.78|593.68|24
1733774560000|2024-12-09 20:02:40|597.07|594.97|596.97|594.87|597.07|594.97|596.96|594.86|15
1733774570000|2024-12-09 20:02:50|596.96|594.86|597.48|595.38|597.48|595.38|596.95|594.85|16
1733774580000|2024-12-09 20:03:00|597.49|595.39|598.44|596.34|598.45|596.35|597.49|595.39|16
1733774590000|2024-12-09 20:03:10|598.49|596.39|598.93|596.83|599|596.9|598.49|596.39|20
1733774600000|2024-12-09 20:03:20|598.92|596.82|598.17|596.07|598.92|596.82|598.17|596.07|32
1733774610000|2024-12-09 20:03:30|598.16|596.06|597.56|595.46|598.16|596.06|597.56|595.46|28
1733774620000|2024-12-09 20:03:40|597.54|595.44|597.43|595.33|597.54|595.44|597.37|595.27|17
1733774630000|2024-12-09 20:03:50|597.5|595.4|598.13|596.03|598.19|596.09|597.49|595.39|21
1733774640000|2024-12-09 20:04:00|598.12|596.02|598.2|596.1|598.2|596.1|598.04|595.94|12
1733774650000|2024-12-09 20:04:10|598.21|596.11|598.06|595.96|598.23|596.13|598.06|595.96|20
1733774660000|2024-12-09 20:04:20|598.05|595.95|598.62|596.52|598.62|596.52|597.99|595.89|16
1733774670000|2024-12-09 20:04:30|598.63|596.53|598.51|596.41|598.63|596.53|598.49|596.39|20
1733774680000|2024-12-09 20:04:40|598.5|596.4|599.07|596.97|599.07|596.97|598.41|596.31|24
1733774690000|2024-12-09 20:04:50|599.04|596.94|599.64|597.54|599.64|597.54|599.04|596.94|17
1733774700000|2024-12-09 20:05:00|599.63|597.53|600.05|597.95|600.06|597.96|599.6|597.5|16
1733774710000|2024-12-09 20:05:10|600.04|597.94|599.63|597.53|600.04|597.94|599.63|597.53|21
1733774720000|2024-12-09 20:05:20|599.62|597.52|600.06|597.96|600.06|597.96|599.62|597.52|12
1733774730000|2024-12-09 20:05:30|600.05|597.95|600.11|598.01|600.13|598.03|600.02|597.92|11
1733774740000|2024-12-09 20:05:40|600.1|598|599.81|597.71|600.1|598|599.81|597.71|22
1733774750000|2024-12-09 20:05:50|599.8|597.7|599.25|597.15|599.83|597.73|599.25|597.15|22
1733774760000|2024-12-09 20:06:00|599.24|597.14|598.58|596.48|599.24|597.14|598.56|596.46|24
1733774770000|2024-12-09 20:06:10|598.57|596.47|598.32|596.22|598.57|596.47|598.32|596.22|23
1733774780000|2024-12-09 20:06:20|598.31|596.21|597.87|595.77|598.31|596.21|597.87|595.77|24
1733774790000|2024-12-09 20:06:30|597.86|595.76|597.45|595.35|597.86|595.76|597.45|595.35|15
1733774800000|2024-12-09 20:06:40|597.43|595.33|596.89|594.79|597.43|595.33|596.89|594.79|24
1733774810000|2024-12-09 20:06:50|596.88|594.78|596.41|594.31|596.88|594.78|596.41|594.31|25
1733774820000|2024-12-09 20:07:00|596.4|594.3|596.59|594.49|596.66|594.56|596.34|594.24|20
1733774830000|2024-12-09 20:07:10|596.58|594.48|596.71|594.61|596.75|594.65|596.55|594.45|22
1733774840000|2024-12-09 20:07:20|596.69|594.59|596.45|594.35|596.75|594.65|596.45|594.35|20
1733774850000|2024-12-09 20:07:30|596.44|594.34|596.23|594.13|596.48|594.38|596.23|594.13|26
1733774860000|2024-12-09 20:07:40|596.24|594.14|596.23|594.13|596.24|594.14|596.21|594.11|12
1733774870000|2024-12-09 20:07:50|596.24|594.14|596.33|594.23|596.46|594.36|596.24|594.14|20
1733774880000|2024-12-09 20:08:00|596.32|594.22|595.86|593.76|596.33|594.23|595.86|593.76|25
1733774890000|2024-12-09 20:08:10|595.85|593.75|595.2|593.1|595.85|593.75|595.2|593.1|25
1733774900000|2024-12-09 20:08:20|595.19|593.09|594.62|592.52|595.19|593.09|594.62|592.52|22
1733774910000|2024-12-09 20:08:30|594.61|592.51|594.82|592.72|594.82|592.72|594.58|592.48|12
1733774920000|2024-12-09 20:08:40|594.83|592.73|594.87|592.77|594.9|592.8|594.79|592.69|13
1733774930000|2024-12-09 20:08:50|594.88|592.78|595.04|592.94|595.05|592.95|594.83|592.73|15
1733774940000|2024-12-09 20:09:00|595.05|592.95|595.02|592.92|595.24|593.14|595.02|592.92|23
1733774950000|2024-12-09 20:09:10|595.01|592.91|595.25|593.15|595.26|593.16|594.91|592.81|19
1733774960000|2024-12-09 20:09:20|595.24|593.14|595.07|592.97|595.25|593.15|595.07|592.97|21
1733774970000|2024-12-09 20:09:30|595.09|592.99|595.32|593.22|595.33|593.23|595.08|592.98|11
1733774980000|2024-12-09 20:09:40|595.31|593.21|595.31|593.21|595.36|593.26|595.3|593.2|8
1733774990000|2024-12-09 20:09:50|595.32|593.22|594.66|592.56|595.32|593.22|594.64|592.54|31
1733775000000|2024-12-09 20:10:00|594.65|592.55|594.47|592.37|594.65|592.55|594.42|592.32|25
1733775010000|2024-12-09 20:10:10|594.46|592.36|594.17|592.07|594.46|592.36|594.17|592.07|11
1733775020000|2024-12-09 20:10:20|594.16|592.06|594.26|592.16|594.31|592.21|594.07|591.97|20
1733775030000|2024-12-09 20:10:30|594.25|592.15|594.01|591.91|594.25|592.15|594.01|591.91|20
1733775040000|2024-12-09 20:10:40|594|591.9|593.74|591.64|594|591.9|593.74|591.64|17
1733775050000|2024-12-09 20:10:50|593.75|591.65|593.37|591.27|593.75|591.65|593.37|591.27|11
1733775060000|2024-12-09 20:11:00|593.36|591.26|592.77|590.67|593.36|591.26|592.77|590.67|25
1733775070000|2024-12-09 20:11:10|592.76|590.66|592.67|590.57|592.8|590.7|592.67|590.57|21
1733775080000|2024-12-09 20:11:20|592.66|590.56|591.74|589.64|592.78|590.68|591.74|589.64|29
1733775090000|2024-12-09 20:11:30|591.73|589.63|591.1|589|591.73|589.63|591.09|588.99|23
1733775100000|2024-12-09 20:11:40|591.09|588.99|591.32|589.22|591.41|589.31|591.05|588.95|17
1733775110000|2024-12-09 20:11:50|591.31|589.21|591.16|589.06|591.31|589.21|591.16|589.06|18
1733775120000|2024-12-09 20:12:00|591.15|589.05|590.96|588.86|591.18|589.08|590.91|588.81|20
1733775130000|2024-12-09 20:12:10|590.95|588.85|591.01|588.91|591.01|588.91|590.91|588.81|12
1733775140000|2024-12-09 20:12:20|591.23|589.13|591.27|589.17|591.33|589.23|591.23|589.13|12
1733775150000|2024-12-09 20:12:30|591.26|589.16|591.27|589.17|591.35|589.25|591.11|589.01|24
1733775160000|2024-12-09 20:12:40|591.26|589.16|591.45|589.35|591.47|589.37|591.17|589.07|22
1733775170000|2024-12-09 20:12:50|591.44|589.34|591.18|589.08|591.44|589.34|591.18|589.08|26
1733775180000|2024-12-09 20:13:00|591.16|589.06|591.37|589.27|591.47|589.37|591.14|589.04|20
1733775190000|2024-12-09 20:13:10|591.36|589.26|590.95|588.85|591.36|589.26|590.95|588.85|24
1733775200000|2024-12-09 20:13:20|590.94|588.84|590.58|588.48|590.96|588.86|590.55|588.45|26
1733775210000|2024-12-09 20:13:30|590.57|588.47|590.56|588.46|590.59|588.49|590.53|588.43|13
1733775220000|2024-12-09 20:13:40|590.55|588.45|591.39|589.29|591.39|589.29|590.54|588.44|18
1733775230000|2024-12-09 20:13:50|591.38|589.28|592.12|590.02|592.12|590.02|591.38|589.28|18
1733775240000|2024-12-09 20:14:00|592.1|590|592.51|590.41|592.51|590.41|592.1|590|24
1733775250000|2024-12-09 20:14:10|592.5|590.4|592.3|590.2|592.51|590.41|592.3|590.2|24
1733775260000|2024-12-09 20:14:20|592.29|590.19|592.32|590.22|592.39|590.29|592.28|590.18|16
1733775270000|2024-12-09 20:14:30|592.3|590.2|592.15|590.05|592.33|590.23|592.03|589.93|22
1733775280000|2024-12-09 20:14:40|592.14|590.04|591.72|589.62|592.14|590.04|591.72|589.62|22
1733775290000|2024-12-09 20:14:50|591.71|589.61|591.84|589.74|591.87|589.77|591.66|589.56|13
1733775300000|2024-12-09 20:15:00|591.83|589.73|592.26|590.16|592.33|590.23|591.78|589.68|21
1733775310000|2024-12-09 20:15:10|592.25|590.15|592.17|590.07|592.25|590.15|592.13|590.03|19
1733775320000|2024-12-09 20:15:20|592.25|590.15|592.91|590.81|592.91|590.81|592.23|590.13|17
1733775330000|2024-12-09 20:15:30|592.9|590.8|592.38|590.28|592.94|590.84|592.37|590.27|17
1733775340000|2024-12-09 20:15:40|592.39|590.29|592.58|590.48|592.69|590.59|592.38|590.28|15
1733775350000|2024-12-09 20:15:50|592.57|590.47|603.34|601.24|603.49|601.39|592.55|590.45|30
1733775360000|2024-12-09 20:16:00|603.35|601.25|603.36|601.26|603.42|601.32|603.28|601.18|26
1733775370000|2024-12-09 20:16:10|603.38|601.28|603.38|601.28|603.46|601.36|603.36|601.26|20
1733775380000|2024-12-09 20:16:20|603.37|601.27|603.01|600.91|603.37|601.27|603.01|600.91|25
1733775390000|2024-12-09 20:16:30|603|600.9|602.04|599.94|603|600.9|602.04|599.94|25
1733775400000|2024-12-09 20:16:40|602.03|599.93|600.7|598.6|602.03|599.93|600.7|598.6|20
1733775410000|2024-12-09 20:16:50|600.54|598.44|598.7|596.6|600.54|598.44|598.64|596.54|19
1733775420000|2024-12-09 20:17:00|598.58|596.48|597.67|595.57|598.58|596.48|597.22|595.12|25
1733775430000|2024-12-09 20:17:10|597.66|595.56|596.57|594.47|597.66|595.56|596.57|594.47|21
1733775440000|2024-12-09 20:17:20|596.6|594.5|596.88|594.78|596.88|594.78|596.59|594.49|15
1733775450000|2024-12-09 20:17:30|596.87|594.77|597.75|595.65|597.85|595.75|596.87|594.77|18
1733775460000|2024-12-09 20:17:40|597.74|595.64|597.64|595.54|597.74|595.64|597.64|595.54|15
1733775470000|2024-12-09 20:17:50|597.63|595.53|597.46|595.36|597.63|595.53|597.46|595.36|24
1733775480000|2024-12-09 20:18:00|597.45|595.35|597.95|595.85|597.96|595.86|597.41|595.31|21
1733775490000|2024-12-09 20:18:10|597.94|595.84|598.08|595.98|598.1|596|597.9|595.8|11
1733775500000|2024-12-09 20:18:20|598.07|595.97|598.5|596.4|598.51|596.41|598.03|595.93|21
1733775510000|2024-12-09 20:18:30|598.51|596.41|599.69|597.59|599.7|597.6|598.51|596.41|16
1733775520000|2024-12-09 20:18:40|599.65|597.55|599.11|597.01|599.69|597.59|599.11|597.01|30
1733775530000|2024-12-09 20:18:50|599.1|597|598.64|596.54|599.1|597|598.57|596.47|19
1733775540000|2024-12-09 20:19:00|598.63|596.53|598.03|595.93|598.63|596.53|598.03|595.93|23
1733775550000|2024-12-09 20:19:10|598.02|595.92|597.17|595.07|598.02|595.92|597.17|595.07|26
1733775560000|2024-12-09 20:19:20|597.16|595.06|596.52|594.42|597.16|595.06|596.47|594.37|18
1733775570000|2024-12-09 20:19:30|596.51|594.41|596.39|594.29|596.52|594.42|596.39|594.29|21
1733775580000|2024-12-09 20:19:40|596.38|594.28|596.63|594.53|596.63|594.53|596.35|594.25|16
1733775590000|2024-12-09 20:19:50|596.62|594.52|597.11|595.01|597.13|595.03|596.57|594.47|18
1733775600000|2024-12-09 20:20:00|597.06|594.96|597.52|595.42|597.52|595.42|597.05|594.95|19
1733775610000|2024-12-09 20:20:10|597.51|595.41|597.55|595.45|597.61|595.51|597.35|595.25|21
1733775620000|2024-12-09 20:20:20|597.54|595.44|597.64|595.54|597.72|595.62|597.49|595.39|17
1733775630000|2024-12-09 20:20:30|597.63|595.53|597.67|595.57|597.67|595.57|597.55|595.45|14
1733775640000|2024-12-09 20:20:40|597.68|595.58|598.09|595.99|598.09|595.99|597.68|595.58|11
1733775650000|2024-12-09 20:20:50|598.11|596.01|598.34|596.24|598.4|596.3|598.1|596|15
1733775660000|2024-12-09 20:21:00|598.33|596.23|598.27|596.17|598.33|596.23|598.25|596.15|15
1733775670000|2024-12-09 20:21:10|598.26|596.16|598.32|596.22|598.43|596.33|598.23|596.13|15
1733775680000|2024-12-09 20:21:20|598.31|596.21|598.05|595.95|598.31|596.21|598.05|595.95|25
1733775690000|2024-12-09 20:21:30|598.04|595.94|597.94|595.84|598.05|595.95|597.94|595.84|20
1733775700000|2024-12-09 20:21:40|597.93|595.83|597.55|595.45|597.93|595.83|597.55|595.45|24
1733775710000|2024-12-09 20:21:50|597.54|595.44|597.15|595.05|597.54|595.44|597.15|595.05|13
1733775720000|2024-12-09 20:22:00|597.14|595.04|596.53|594.43|597.15|595.05|596.53|594.43|27
1733775730000|2024-12-09 20:22:10|596.52|594.42|596.38|594.28|596.52|594.42|596.33|594.23|25
1733775740000|2024-12-09 20:22:20|596.37|594.27|596.63|594.53|596.7|594.6|596.28|594.18|21
1733775750000|2024-12-09 20:22:30|596.62|594.52|596.09|593.99|596.62|594.52|596.09|593.99|15
1733775760000|2024-12-09 20:22:40|596.08|593.98|596.17|594.07|596.18|594.08|595.91|593.81|24
1733775770000|2024-12-09 20:22:50|596.16|594.06|595.77|593.67|596.16|594.06|595.77|593.67|19
1733775780000|2024-12-09 20:23:00|595.76|593.66|595.29|593.19|595.76|593.66|595.29|593.19|24
1733775790000|2024-12-09 20:23:10|595.28|593.18|594.75|592.65|595.28|593.18|594.75|592.65|24
1733775800000|2024-12-09 20:23:20|594.74|592.64|594.18|592.08|594.74|592.64|594.18|592.08|15
1733775810000|2024-12-09 20:23:30|594.17|592.07|594.1|592|594.22|592.12|594.1|592|16
1733775820000|2024-12-09 20:23:40|594.17|592.07|594.28|592.18|594.29|592.19|594.17|592.07|12
1733775830000|2024-12-09 20:23:50|594.27|592.17|594.15|592.05|594.27|592.17|594.15|592.05|15
1733775840000|2024-12-09 20:24:00|594.36|592.26|594.79|592.69|594.82|592.72|594.3|592.2|13
1733775850000|2024-12-09 20:24:10|594.78|592.68|594.63|592.53|594.78|592.68|594.63|592.53|16
1733775860000|2024-12-09 20:24:20|594.62|592.52|594.53|592.43|594.62|592.52|594.49|592.39|17
1733775870000|2024-12-09 20:24:30|594.59|592.49|594.52|592.42|594.64|592.54|594.52|592.42|19
1733775880000|2024-12-09 20:24:40|594.51|592.41|594.66|592.56|594.7|592.6|594.49|592.39|13
1733775890000|2024-12-09 20:24:50|594.65|592.55|594.4|592.3|594.65|592.55|594.4|592.3|24
1733775900000|2024-12-09 20:25:00|594.49|592.39|594.92|592.82|594.97|592.87|594.49|592.39|9
1733775910000|2024-12-09 20:25:10|594.91|592.81|594.74|592.64|594.91|592.81|594.74|592.64|19
1733775920000|2024-12-09 20:25:20|594.73|592.63|594.9|592.8|595.12|593.02|594.73|592.63|15
1733775930000|2024-12-09 20:25:30|594.89|592.79|593.19|591.09|594.89|592.79|593.19|591.09|18
1733775940000|2024-12-09 20:25:40|593.18|591.08|591.62|589.52|593.19|591.09|591.49|589.39|24
1733775950000|2024-12-09 20:25:50|591.63|589.53|591.56|589.46|591.63|589.53|591.55|589.45|16
1733775960000|2024-12-09 20:26:00|591.55|589.45|591.51|589.41|591.59|589.49|591.5|589.4|19
1733775970000|2024-12-09 20:26:10|591.52|589.42|591.98|589.88|592.08|589.98|591.51|589.41|11
1733775980000|2024-12-09 20:26:20|591.97|589.87|591.94|589.84|591.98|589.88|591.92|589.82|19
1733775990000|2024-12-09 20:26:30|591.93|589.83|592.39|590.29|592.61|590.51|591.93|589.83|17
1733776000000|2024-12-09 20:26:40|592.38|590.28|591.91|589.81|592.42|590.32|591.9|589.8|24
1733776010000|2024-12-09 20:26:50|591.9|589.8|591.76|589.66|591.9|589.8|591.76|589.66|13
1733776020000|2024-12-09 20:27:00|591.75|589.65|590.99|588.89|591.79|589.69|590.99|588.89|16
1733776030000|2024-12-09 20:27:10|590.65|588.55|590.23|588.13|590.78|588.68|590.23|588.13|18
1733776040000|2024-12-09 20:27:20|590.24|588.14|590.13|588.03|590.24|588.14|590.13|588.03|12
1733776050000|2024-12-09 20:27:30|590.12|588.02|590.18|588.08|590.18|588.08|590.02|587.92|16
1733776060000|2024-12-09 20:27:40|590.19|588.09|590.65|588.55|590.65|588.55|590.19|588.09|25
1733776070000|2024-12-09 20:27:50|590.66|588.56|591.05|588.95|591.05|588.95|590.66|588.56|17
1733776080000|2024-12-09 20:28:00|591.06|588.96|591.33|589.23|591.36|589.26|591.06|588.96|15
1733776090000|2024-12-09 20:28:10|591.34|589.24|591.14|589.04|591.35|589.25|591.1|589|19
1733776100000|2024-12-09 20:28:20|591.13|589.03|591.06|588.96|591.13|589.03|591.06|588.96|8
1733776110000|2024-12-09 20:28:30|591.05|588.95|590.5|588.4|591.05|588.95|590.5|588.4|24
1733776120000|2024-12-09 20:28:40|590.49|588.39|590.59|588.49|590.73|588.63|590.49|588.39|20
1733776130000|2024-12-09 20:28:50|590.58|588.48|590.62|588.52|590.63|588.53|590.55|588.45|8
1733776140000|2024-12-09 20:29:00|590.61|588.51|590.56|588.46|590.66|588.56|590.56|588.46|17
1733776150000|2024-12-09 20:29:10|590.55|588.45|590.39|588.29|590.55|588.45|590.31|588.21|15
1733776160000|2024-12-09 20:29:20|590.37|588.27|590.04|587.94|590.37|588.27|590.04|587.94|19
1733776170000|2024-12-09 20:29:30|590.03|587.93|589.95|587.85|590.03|587.93|589.95|587.85|14
1733776180000|2024-12-09 20:29:40|590.19|588.09|590.15|588.05|590.36|588.26|590.12|588.02|27
1733776190000|2024-12-09 20:29:50|590.14|588.04|589.89|587.79|590.14|588.04|589.89|587.79|23
1733776200000|2024-12-09 20:30:00|589.88|587.78|590.79|588.69|590.79|588.69|589.85|587.75|20
1733776210000|2024-12-09 20:30:10|590.8|588.7|590.76|588.66|590.97|588.87|590.76|588.66|19
1733776220000|2024-12-09 20:30:20|590.75|588.65|590.18|588.08|590.75|588.65|590.18|588.08|25
1733776230000|2024-12-09 20:30:30|590.19|588.09|590.84|588.74|590.85|588.75|590.15|588.05|18
1733776240000|2024-12-09 20:30:40|590.8|588.7|591.04|588.94|591.04|588.94|590.8|588.7|16
1733776250000|2024-12-09 20:30:50|591.05|588.95|592.09|589.99|592.09|589.99|591.05|588.95|31
1733776260000|2024-12-09 20:31:00|592.11|590.01|593.5|591.4|593.5|591.4|592.11|590.01|28
1733776270000|2024-12-09 20:31:10|593.51|591.41|593.64|591.54|593.66|591.56|593.51|591.41|18
1733776280000|2024-12-09 20:31:20|593.63|591.53|593.37|591.27|593.63|591.53|593.37|591.27|25
1733776290000|2024-12-09 20:31:30|593.38|591.28|593.38|591.28|593.52|591.42|593.36|591.26|19
1733776300000|2024-12-09 20:31:40|593.37|591.27|593.95|591.85|593.95|591.85|593.31|591.21|16
1733776310000|2024-12-09 20:31:50|593.96|591.86|594.08|591.98|594.08|591.98|593.96|591.86|13
1733776320000|2024-12-09 20:32:00|594.12|592.02|594.43|592.33|594.5|592.4|594.08|591.98|15
1733776330000|2024-12-09 20:32:10|594.42|592.32|595.1|593|595.11|593.01|594.37|592.27|18
1733776340000|2024-12-09 20:32:20|595.09|592.99|595.62|593.52|595.62|593.52|595.09|592.99|19
1733776350000|2024-12-09 20:32:30|595.63|593.53|595.51|593.41|595.68|593.58|595.41|593.31|18
1733776360000|2024-12-09 20:32:40|595.52|593.42|595.14|593.04|595.52|593.42|595.14|593.04|18
1733776370000|2024-12-09 20:32:50|595.13|593.03|595.04|592.94|595.13|593.03|595.04|592.94|8
1733776380000|2024-12-09 20:33:00|595.03|592.93|594.58|592.48|595.03|592.93|594.58|592.48|29
1733776390000|2024-12-09 20:33:10|594.57|592.47|594.1|592|594.57|592.47|594.1|592|13
1733776400000|2024-12-09 20:33:20|594.09|591.99|593.78|591.68|594.09|591.99|593.39|591.29|16
1733776410000|2024-12-09 20:33:30|593.77|591.67|593.75|591.65|593.78|591.68|593.5|591.4|23
1733776420000|2024-12-09 20:33:40|593.74|591.64|593.23|591.13|593.74|591.64|593.23|591.13|29
1733776430000|2024-12-09 20:33:50|593.22|591.12|592.46|590.36|593.22|591.12|592.46|590.36|24
1733776440000|2024-12-09 20:34:00|592.44|590.34|592.46|590.36|592.46|590.36|592.17|590.07|23
1733776450000|2024-12-09 20:34:10|592.47|590.37|592.14|590.04|592.72|590.62|592.14|590.04|31
1733776460000|2024-12-09 20:34:20|592.13|590.03|592.08|589.98|592.13|590.03|591.76|589.66|22
1733776470000|2024-12-09 20:34:30|592.09|589.99|592.66|590.56|592.72|590.62|592.08|589.98|15
1733776480000|2024-12-09 20:34:40|592.65|590.55|592.43|590.33|592.99|590.89|592.43|590.33|24
1733776490000|2024-12-09 20:34:50|592.42|590.32|592.13|590.03|592.42|590.32|592.13|590.03|24
1733776500000|2024-12-09 20:35:00|592.14|590.04|592.67|590.57|592.97|590.87|592.14|590.04|22
1733776510000|2024-12-09 20:35:10|592.66|590.56|592.22|590.12|592.66|590.56|592.22|590.12|23
1733776520000|2024-12-09 20:35:20|592.21|590.11|591.92|589.82|592.21|590.11|591.87|589.77|16
1733776530000|2024-12-09 20:35:30|591.91|589.81|591.99|589.89|592.07|589.97|591.9|589.8|14
1733776540000|2024-12-09 20:35:40|591.87|589.77|591.62|589.52|591.87|589.77|591.62|589.52|16
1733776550000|2024-12-09 20:35:50|591.45|589.35|591.26|589.16|591.45|589.35|591.26|589.16|23
1733776560000|2024-12-09 20:36:00|591.12|589.02|590.78|588.68|591.12|589.02|590.78|588.68|24
1733776570000|2024-12-09 20:36:10|590.77|588.67|591|588.9|591.06|588.96|590.72|588.62|22
1733776580000|2024-12-09 20:36:20|590.99|588.89|590.4|588.3|591|588.9|590.4|588.3|21
1733776590000|2024-12-09 20:36:30|590.39|588.29|589.96|587.86|590.39|588.29|589.96|587.86|23
1733776600000|2024-12-09 20:36:40|589.95|587.85|590.33|588.23|590.35|588.25|589.81|587.71|24
1733776610000|2024-12-09 20:36:50|590.32|588.22|590.29|588.19|590.32|588.22|590.2|588.1|13
1733776620000|2024-12-09 20:37:00|590.34|588.24|589.98|587.88|590.42|588.32|589.84|587.74|24
1733776630000|2024-12-09 20:37:10|589.95|587.85|589.62|587.52|589.95|587.85|589.62|587.52|22
1733776640000|2024-12-09 20:37:20|589.61|587.51|589.17|587.07|589.61|587.51|589.11|587.01|20
1733776650000|2024-12-09 20:37:30|589.18|587.08|589.27|587.17|589.54|587.44|589.17|587.07|22
1733776660000|2024-12-09 20:37:40|589.26|587.16|589.12|587.02|589.26|587.16|589.12|587.02|14
1733776670000|2024-12-09 20:37:50|589.11|587.01|588.85|586.75|589.11|587.01|588.85|586.75|14
1733776680000|2024-12-09 20:38:00|588.84|586.74|588.87|586.77|588.93|586.83|588.77|586.67|20
1733776690000|2024-12-09 20:38:10|588.86|586.76|589.38|587.28|589.4|587.3|588.86|586.76|15
1733776700000|2024-12-09 20:38:20|589.37|587.27|589.03|586.93|589.52|587.42|589.01|586.91|19
1733776710000|2024-12-09 20:38:30|589.02|586.92|589.06|586.96|589.09|586.99|589.01|586.91|10
1733776720000|2024-12-09 20:38:40|589.05|586.95|589.39|587.29|589.39|587.29|589.05|586.95|11
1733776730000|2024-12-09 20:38:50|589.38|587.28|589.29|587.19|589.38|587.28|589.29|587.19|13
1733776740000|2024-12-09 20:39:00|589.28|587.18|588.5|586.4|589.28|587.18|588.5|586.4|23
1733776750000|2024-12-09 20:39:10|588.49|586.39|587.22|585.12|588.49|586.39|587.21|585.11|19
1733776760000|2024-12-09 20:39:20|587.21|585.11|586.34|584.24|587.22|585.12|586.28|584.18|20
1733776770000|2024-12-09 20:39:30|586.33|584.23|585.66|583.56|586.33|584.23|585.66|583.56|26
1733776780000|2024-12-09 20:39:40|585.65|583.55|584.45|582.35|585.67|583.57|584.45|582.35|16
1733776790000|2024-12-09 20:39:50|584.44|582.34|582.01|579.91|584.44|582.34|582.01|579.91|19
1733776800000|2024-12-09 20:40:00|582.03|579.93|583.25|581.15|583.25|581.15|582.03|579.93|17
1733776810000|2024-12-09 20:40:10|583.24|581.14|583.52|581.42|583.52|581.42|583.24|581.14|16
1733776820000|2024-12-09 20:40:20|583.51|581.41|584.33|582.23|584.34|582.24|583.51|581.41|23
1733776830000|2024-12-09 20:40:30|584.34|582.24|585.08|582.98|585.21|583.11|584.34|582.24|21
1733776840000|2024-12-09 20:40:40|585.07|582.97|584.5|582.4|585.07|582.97|584.5|582.4|17
1733776850000|2024-12-09 20:40:50|584.49|582.39|584.74|582.64|584.74|582.64|584.4|582.3|16
1733776860000|2024-12-09 20:41:00|584.75|582.65|585.47|583.37|585.48|583.38|584.75|582.65|16
1733776870000|2024-12-09 20:41:10|585.48|583.38|585.51|583.41|585.56|583.46|585.48|583.38|19
1733776880000|2024-12-09 20:41:20|585.5|583.4|584.92|582.82|585.51|583.41|584.92|582.82|13
1733776890000|2024-12-09 20:41:30|584.91|582.81|584.24|582.14|584.91|582.81|584.22|582.12|19
1733776900000|2024-12-09 20:41:40|584.25|582.15|584.27|582.17|584.27|582.17|584.23|582.13|13
1733776910000|2024-12-09 20:41:50|584.28|582.18|584.83|582.73|584.86|582.76|584.28|582.18|19
1733776920000|2024-12-09 20:42:00|584.91|582.81|585.26|583.16|585.26|583.16|584.91|582.81|20
1733776930000|2024-12-09 20:42:10|585.27|583.17|585.33|583.23|585.33|583.23|585.27|583.17|16
1733776940000|2024-12-09 20:42:20|585.34|583.24|585.98|583.88|585.99|583.89|585.33|583.23|19
1733776950000|2024-12-09 20:42:30|585.97|583.87|585.99|583.89|586.03|583.93|585.97|583.87|19
1733776960000|2024-12-09 20:42:40|585.98|583.88|586.11|584.01|586.11|584.01|585.98|583.88|20
1733776970000|2024-12-09 20:42:50|586.12|584.02|586.59|584.49|586.61|584.51|586.12|584.02|22
1733776980000|2024-12-09 20:43:00|586.6|584.5|586.76|584.66|586.76|584.66|586.6|584.5|15
1733776990000|2024-12-09 20:43:10|586.75|584.65|586.82|584.72|586.82|584.72|586.75|584.65|14
1733777000000|2024-12-09 20:43:20|586.81|584.71|586.69|584.59|586.81|584.71|586.69|584.59|18
1733777010000|2024-12-09 20:43:30|586.68|584.58|587.37|585.27|587.37|585.27|586.68|584.58|15
1733777020000|2024-12-09 20:43:40|587.38|585.28|587.59|585.49|587.62|585.52|587.38|585.28|15
1733777030000|2024-12-09 20:43:50|587.6|585.5|587.48|585.38|587.6|585.5|587.48|585.38|13
1733777040000|2024-12-09 20:44:00|587.47|585.37|586.95|584.85|587.47|585.37|586.95|584.85|27
1733777050000|2024-12-09 20:44:10|586.93|584.83|586.49|584.39|586.93|584.83|586.49|584.39|29
1733777060000|2024-12-09 20:44:20|586.48|584.38|586.11|584.01|586.48|584.38|586.11|584.01|24
1733777070000|2024-12-09 20:44:30|586.16|584.06|585.84|583.74|586.17|584.07|585.69|583.59|22
1733777080000|2024-12-09 20:44:40|585.83|583.73|585.05|582.95|585.83|583.73|585.05|582.95|21
1733777090000|2024-12-09 20:44:50|584.96|582.86|584.48|582.38|584.96|582.86|584.48|582.38|25
1733777100000|2024-12-09 20:45:00|584.47|582.37|584.22|582.12|584.47|582.37|584.12|582.02|22
1733777110000|2024-12-09 20:45:10|584.15|582.05|583.29|581.19|584.15|582.05|583.29|581.19|20
1733777120000|2024-12-09 20:45:20|583.28|581.18|582.84|580.74|583.28|581.18|582.84|580.74|22
1733777130000|2024-12-09 20:45:30|582.83|580.73|582.75|580.65|582.83|580.73|582.7|580.6|19
1733777140000|2024-12-09 20:45:40|582.74|580.64|582.04|579.94|582.74|580.64|582.04|579.94|23
1733777150000|2024-12-09 20:45:50|582.03|579.93|582.02|579.92|582.03|579.93|581.94|579.84|18
1733777160000|2024-12-09 20:46:00|582.03|579.93|582.29|580.19|582.3|580.2|582.03|579.93|21
1733777170000|2024-12-09 20:46:10|582.3|580.2|583.1|581|583.11|581.01|582.3|580.2|16
1733777180000|2024-12-09 20:46:20|583.09|580.99|583.71|581.61|583.77|581.67|583.07|580.97|19
1733777190000|2024-12-09 20:46:30|583.72|581.62|583.71|581.61|583.76|581.66|583.71|581.61|20
1733777200000|2024-12-09 20:46:40|583.7|581.6|583.63|581.53|583.73|581.63|583.63|581.53|17
1733777210000|2024-12-09 20:46:50|583.64|581.54|583.6|581.5|583.68|581.58|583.6|581.5|12
1733777220000|2024-12-09 20:47:00|583.59|581.49|582.72|580.62|583.59|581.49|582.72|580.62|23
1733777230000|2024-12-09 20:47:10|582.71|580.61|582.66|580.56|582.71|580.61|582.63|580.53|20
1733777240000|2024-12-09 20:47:20|582.67|580.57|582.19|580.09|582.71|580.61|582.19|580.09|17
1733777250000|2024-12-09 20:47:30|582.18|580.08|582.23|580.13|582.23|580.13|582.11|580.01|17
1733777260000|2024-12-09 20:47:40|582.24|580.14|582.32|580.22|582.4|580.3|582.24|580.14|23
1733777270000|2024-12-09 20:47:50|582.31|580.21|582.12|580.02|582.31|580.21|582.12|580.02|19
1733777280000|2024-12-09 20:48:00|582.11|580.01|581.22|579.12|582.11|580.01|581.22|579.12|21
1733777290000|2024-12-09 20:48:10|581.21|579.11|581.18|579.08|581.21|579.11|581.12|579.02|14
1733777300000|2024-12-09 20:48:20|581.17|579.07|581.1|579|581.17|579.07|580.98|578.88|22
1733777310000|2024-12-09 20:48:30|581.11|579.01|582.01|579.91|582.01|579.91|581.09|578.99|18
1733777320000|2024-12-09 20:48:40|582.16|580.06|582.14|580.04|582.22|580.12|582.14|580.04|14
1733777330000|2024-12-09 20:48:50|582.13|580.03|581.93|579.83|582.13|580.03|581.93|579.83|18
1733777340000|2024-12-09 20:49:00|581.88|579.78|580.91|578.81|581.9|579.8|580.74|578.64|23
1733777350000|2024-12-09 20:49:10|580.92|578.82|580.47|578.37|580.94|578.84|580.47|578.37|23
1733777360000|2024-12-09 20:49:20|580.46|578.36|579.63|577.53|580.49|578.39|579.61|577.51|17
1733777370000|2024-12-09 20:49:30|579.61|577.51|579.2|577.1|579.61|577.51|579.19|577.09|16
1733777380000|2024-12-09 20:49:40|579.19|577.09|578.21|576.11|579.19|577.09|578.21|576.11|19
1733777390000|2024-12-09 20:49:50|578.2|576.1|574.52|572.42|578.2|576.1|574.52|572.42|28
1733777400000|2024-12-09 20:50:00|574.53|572.43|574.64|572.54|574.65|572.55|574.53|572.43|23
1733777410000|2024-12-09 20:50:10|574.83|572.73|575.12|573.02|575.12|573.02|574.83|572.73|25
1733777420000|2024-12-09 20:50:20|575.15|573.05|577.32|575.22|577.72|575.62|575.15|573.05|25
1733777430000|2024-12-09 20:50:30|577.42|575.32|579.08|576.98|579.08|576.98|577.42|575.32|16
1733777440000|2024-12-09 20:50:40|579.21|577.11|578.55|576.45|579.21|577.11|578.43|576.33|22
1733777450000|2024-12-09 20:50:50|578.86|576.76|579.64|577.54|579.64|577.54|578.86|576.76|14
1733777460000|2024-12-09 20:51:00|579.66|577.56|579.45|577.35|580.36|578.26|579.1|577|30
1733777470000|2024-12-09 20:51:10|579.4|577.3|579.32|577.22|579.4|577.3|579.04|576.94|21
1733777480000|2024-12-09 20:51:20|579.33|577.23|579.28|577.18|579.33|577.23|579.24|577.14|17
1733777490000|2024-12-09 20:51:30|579.27|577.17|578.98|576.88|579.29|577.19|578.92|576.82|22
1733777500000|2024-12-09 20:51:40|578.91|576.81|578.04|575.94|578.91|576.81|578.04|575.94|23
1733777510000|2024-12-09 20:51:50|578.03|575.93|577.91|575.81|578.03|575.93|577.91|575.81|17
1733777520000|2024-12-09 20:52:00|577.9|575.8|577.3|575.2|577.9|575.8|577.3|575.2|18
1733777530000|2024-12-09 20:52:10|577.29|575.19|576.7|574.6|577.29|575.19|576.69|574.59|19
1733777540000|2024-12-09 20:52:20|576.35|574.25|575.93|573.83|576.35|574.25|575.93|573.83|19
1733777550000|2024-12-09 20:52:30|575.42|573.32|574.64|572.54|575.42|573.32|574.49|572.39|25
1733777560000|2024-12-09 20:52:40|574.65|572.55|574.66|572.56|574.89|572.79|574.65|572.55|15
1733777570000|2024-12-09 20:52:50|574.65|572.55|572.3|570.2|574.65|572.55|572.08|569.98|27
1733777580000|2024-12-09 20:53:00|572.31|570.21|572.4|570.3|572.48|570.38|572.31|570.21|21
1733777590000|2024-12-09 20:53:10|572.39|570.29|572.39|570.29|572.39|570.29|572.31|570.21|19
1733777600000|2024-12-09 20:53:20|572.4|570.3|572.72|570.62|572.72|570.62|572.39|570.29|23
1733777610000|2024-12-09 20:53:30|573.12|571.02|574.23|572.13|574.23|572.13|573.11|571.01|27
1733777620000|2024-12-09 20:53:40|574.22|572.12|576.48|574.38|576.71|574.61|574.22|572.12|10
1733777630000|2024-12-09 20:53:50|576.85|574.75|576.76|574.66|576.86|574.76|576.72|574.62|20
1733777640000|2024-12-09 20:54:00|576.74|574.64|577.26|575.16|577.44|575.34|576.74|574.64|20
1733777650000|2024-12-09 20:54:10|577.17|575.07|577.01|574.91|577.65|575.55|577.01|574.91|26
1733777660000|2024-12-09 20:54:20|577|574.9|576.21|574.11|577|574.9|576.21|574.11|18
1733777670000|2024-12-09 20:54:30|576.22|574.12|576.34|574.24|576.45|574.35|576.21|574.11|16
1733777680000|2024-12-09 20:54:40|576.33|574.23|576.6|574.5|576.6|574.5|576.3|574.2|22
1733777690000|2024-12-09 20:54:50|576.61|574.51|576.84|574.74|576.85|574.75|576.61|574.51|25
1733777700000|2024-12-09 20:55:00|576.85|574.75|576.18|574.08|576.86|574.76|576.15|574.05|24
1733777710000|2024-12-09 20:55:10|576.17|574.07|575.87|573.77|576.2|574.1|575.87|573.77|22
1733777720000|2024-12-09 20:55:20|575.86|573.76|576.28|574.18|576.28|574.18|575.81|573.71|15
1733777730000|2024-12-09 20:55:30|576.29|574.19|576.71|574.61|576.71|574.61|576.29|574.19|14
1733777740000|2024-12-09 20:55:40|576.7|574.6|576.62|574.52|576.71|574.61|576.62|574.52|22
1733777750000|2024-12-09 20:55:50|576.61|574.51|576.28|574.18|576.61|574.51|576.28|574.18|29
1733777760000|2024-12-09 20:56:00|576.27|574.17|575.97|573.87|576.27|574.17|575.97|573.87|24
1733777770000|2024-12-09 20:56:10|575.96|573.86|575.92|573.82|575.96|573.86|575.79|573.69|21
1733777780000|2024-12-09 20:56:20|575.95|573.85|575.62|573.52|575.95|573.85|575.03|572.93|22
1733777790000|2024-12-09 20:56:30|575.24|573.14|574.9|572.8|575.37|573.27|574.87|572.77|20
1733777800000|2024-12-09 20:56:40|574.91|572.81|576.07|573.97|576.09|573.99|574.91|572.81|19
1733777810000|2024-12-09 20:56:50|576.08|573.98|576.47|574.37|576.47|574.37|576.07|573.97|20
1733777820000|2024-12-09 20:57:00|576.48|574.38|575.92|573.82|576.49|574.39|575.91|573.81|17
1733777830000|2024-12-09 20:57:10|575.91|573.81|575.92|573.82|575.92|573.82|575.86|573.76|10
1733777840000|2024-12-09 20:57:20|575.91|573.81|575.58|573.48|576.87|574.77|575.56|573.46|23
1733777850000|2024-12-09 20:57:30|575.57|573.47|575.45|573.35|575.57|573.47|575.45|573.35|13
1733777860000|2024-12-09 20:57:40|575.44|573.34|575.17|573.07|575.44|573.34|575.17|573.07|28
1733777870000|2024-12-09 20:57:50|575.05|572.95|574.79|572.69|575.05|572.95|574.75|572.65|16
1733777880000|2024-12-09 20:58:00|574.78|572.68|575.21|573.11|575.21|573.11|574.74|572.64|10
1733777890000|2024-12-09 20:58:10|575.15|573.05|574.85|572.75|575.4|573.3|574.85|572.75|12
1733777900000|2024-12-09 20:58:20|575.03|572.93|574.8|572.7|575.03|572.93|574.8|572.7|24
1733777910000|2024-12-09 20:58:30|574.79|572.69|574.11|572.01|574.79|572.69|574.04|571.94|20
1733777920000|2024-12-09 20:58:40|574.1|572|573.64|571.54|574.1|572|573.64|571.54|14
1733777930000|2024-12-09 20:58:50|573.63|571.53|573.46|571.36|573.63|571.53|573.46|571.36|16
1733777940000|2024-12-09 20:59:00|573.45|571.35|573.88|571.78|573.88|571.78|573.45|571.35|14
1733777950000|2024-12-09 20:59:10|574.15|572.05|574.54|572.44|574.54|572.44|574.12|572.02|25
1733777960000|2024-12-09 20:59:20|574.55|572.45|575.07|572.97|575.07|572.97|574.55|572.45|20
1733777970000|2024-12-09 20:59:30|575.08|572.98|575.38|573.28|575.38|573.28|575.08|572.98|15
1733777980000|2024-12-09 20:59:40|575.39|573.29|575.05|572.95|575.39|573.29|575.05|572.95|22
1733777990000|2024-12-09 20:59:50|574.98|572.88|574.87|572.77|574.98|572.88|574.79|572.69|24
1733778000000|2024-12-09 21:00:00|574.8|572.7|574.02|571.92|574.8|572.7|573.97|571.87|21
1733778010000|2024-12-09 21:00:10|574.01|571.91|573.78|571.68|574.01|571.91|573.75|571.65|21
1733778020000|2024-12-09 21:00:20|573.77|571.67|573.63|571.53|573.77|571.67|573.63|571.53|19
1733778030000|2024-12-09 21:00:30|573.64|571.54|572.82|570.72|573.64|571.54|572.82|570.72|23
1733778040000|2024-12-09 21:00:40|572.81|570.71|572.47|570.37|572.81|570.71|572.47|570.37|19
1733778050000|2024-12-09 21:00:50|572.46|570.36|573.55|571.45|573.55|571.45|572.46|570.36|26
1733778060000|2024-12-09 21:01:00|573.56|571.46|573.44|571.34|573.56|571.46|573.44|571.34|16
1733778070000|2024-12-09 21:01:10|573.43|571.33|572.01|569.91|573.46|571.36|572.01|569.91|26
1733778080000|2024-12-09 21:01:20|571.94|569.84|570.44|568.34|571.94|569.84|570.44|568.34|22
1733778090000|2024-12-09 21:01:30|570.43|568.33|570.37|568.27|570.44|568.34|570.37|568.27|15
1733778100000|2024-12-09 21:01:40|570.36|568.26|570.11|568.01|570.36|568.26|569.98|567.88|25
1733778110000|2024-12-09 21:01:50|570.1|568|569.77|567.67|570.1|568|569.76|567.66|20
1733778120000|2024-12-09 21:02:00|569.76|567.66|569.29|567.19|569.76|567.66|569.29|567.19|24
1733778130000|2024-12-09 21:02:10|569.14|567.04|568.63|566.53|569.18|567.08|568.63|566.53|19
1733778140000|2024-12-09 21:02:20|568.69|566.59|568.43|566.33|568.69|566.59|568.43|566.33|24
1733778150000|2024-12-09 21:02:30|568.12|566.02|567.06|564.96|568.12|566.02|567.06|564.96|26
1733778160000|2024-12-09 21:02:40|567.04|564.94|566|563.9|567.04|564.94|566|563.9|27
1733778170000|2024-12-09 21:02:50|565.99|563.89|562.33|560.23|565.99|563.89|562.33|560.23|26
1733778180000|2024-12-09 21:03:00|562.32|560.22|559.01|556.91|562.32|560.22|558.88|556.78|28
1733778190000|2024-12-09 21:03:10|559|556.9|557.19|555.09|559|556.9|557.19|555.09|19
1733778200000|2024-12-09 21:03:20|557.18|555.08|564.9|546.33|564.91|555.13|551.79|546.33|24
1733778210000|2024-12-09 21:03:30|564.88|546.34|547.32|545.22|564.88|548.73|541.91|539.81|22
1733778220000|2024-12-09 21:03:40|547.31|545.21|550.95|540.21|551|545.21|544.17|540.15|26
1733778230000|2024-12-09 21:03:50|545.73|543.63|546.08|543.98|546.09|543.99|545.6|543.5|22
1733778240000|2024-12-09 21:04:00|546.09|543.99|550.92|540.83|551|544.4|546.09|540.56|25
1733778250000|2024-12-09 21:04:10|550.9|540.85|538.24|536.14|550.9|544.83|538.24|536.14|33
1733778260000|2024-12-09 21:04:20|538.23|536.13|533.58|531.48|538.23|536.13|533.45|531.35|20
1733778270000|2024-12-09 21:04:30|532.81|530.71|525.42|523.32|550.04|530.71|525.42|523.32|24
1733778280000|2024-12-09 21:04:40|525.67|523.57|528.21|526.11|528.21|526.11|521.92|519.82|23
1733778290000|2024-12-09 21:04:50|527.57|525.47|525.57|523.47|527.57|525.47|525.57|523.47|16
1733778300000|2024-12-09 21:05:00|525.56|523.46|525.57|523.47|525.57|523.47|525.56|523.46|2
1733778310000|2024-12-09 21:05:10|525.58|523.48|525.56|523.46|525.58|523.48|525.56|523.46|5
1733778330000|2024-12-09 21:05:30|525.55|523.45|525.55|523.45|525.55|523.45|525.55|523.45|1
1733778340000|2024-12-09 21:05:40|525.56|523.46|525.52|523.42|525.56|523.46|525.52|523.42|7
1733778350000|2024-12-09 21:05:50|525.54|523.44|528.34|526.24|528.49|526.39|525.51|523.41|20
1733778360000|2024-12-09 21:06:00|528.37|526.27|534.71|532.61|534.73|532.63|528.37|526.27|28
1733778370000|2024-12-09 21:06:10|534.7|532.6|534.66|532.56|541.87|532.6|532.73|530.44|22
1733778380000|2024-12-09 21:06:20|534.65|532.55|545.95|532.44|545.95|534.98|532.09|529.99|30
1733778390000|2024-12-09 21:06:30|534.76|532.66|535.63|533.53|549.38|534.9|534.74|529.24|32
1733778400000|2024-12-09 21:06:40|534.32|532.22|535.78|533.68|536.73|534.63|534.32|532.22|17
1733778410000|2024-12-09 21:06:50|535.79|533.69|537.04|534.94|537.04|534.94|535.78|533.68|12
1733778420000|2024-12-09 21:07:00|537.05|534.95|537.09|534.99|537.09|534.99|537.05|534.95|10
1733778430000|2024-12-09 21:07:10|537.08|534.98|536.67|534.57|537.09|534.99|536.67|534.57|13
1733778440000|2024-12-09 21:07:20|536.68|534.58|536.37|534.27|536.68|534.58|536.17|534.07|22
1733778450000|2024-12-09 21:07:30|536.36|534.26|536.39|534.29|536.4|534.3|536.36|534.26|12
1733778460000|2024-12-09 21:07:40|536.38|534.28|537.29|535.19|537.44|535.34|536.38|534.28|24
1733778470000|2024-12-09 21:07:50|537.3|535.2|545.45|534.62|546.71|536.18|537.3|534.19|36
1733778480000|2024-12-09 21:08:00|545.43|534.63|545.65|535.44|545.7|538.56|540.66|534.61|34
1733778490000|2024-12-09 21:08:10|545.64|535.45|541.22|539.12|545.64|539.18|541.22|535.43|24
1733778500000|2024-12-09 21:08:20|541.23|539.13|540.64|538.54|541.26|539.16|540.63|538.53|18
1733778510000|2024-12-09 21:08:30|540.63|538.53|540.69|538.59|540.69|538.59|540.63|538.53|16
1733778520000|2024-12-09 21:08:40|540.7|538.6|540.94|538.84|540.94|538.84|540.7|538.6|19
1733778530000|2024-12-09 21:08:50|540.95|538.85|541.08|538.98|541.08|538.98|540.95|538.85|16
1733778540000|2024-12-09 21:09:00|541.09|538.99|541.79|539.69|541.81|539.71|541.09|538.99|22
1733778550000|2024-12-09 21:09:10|541.8|539.7|542.46|540.36|542.46|540.36|541.8|539.7|23
1733778560000|2024-12-09 21:09:20|542.43|540.33|544.25|542.15|544.37|542.27|542.43|540.33|22
1733778570000|2024-12-09 21:09:30|544.26|542.16|547.49|545.39|547.52|545.42|544.25|542.15|15
1733778580000|2024-12-09 21:09:40|547.48|545.38|547.53|545.43|547.59|545.49|547.38|545.28|18
1733778590000|2024-12-09 21:09:50|547.25|545.15|548.24|546.14|548.44|546.34|547.13|545.03|14
1733778600000|2024-12-09 21:10:00|548.25|546.15|549.68|547.58|549.97|547.87|548.25|546.15|20
1733778610000|2024-12-09 21:10:10|549.81|547.71|550.54|548.44|550.54|548.44|549.81|547.71|17
1733778620000|2024-12-09 21:10:20|550.55|548.45|551.35|549.25|551.35|549.25|550.55|548.45|21
1733778630000|2024-12-09 21:10:30|551.45|549.35|552.4|550.3|552.49|550.39|551.45|549.35|12
1733778640000|2024-12-09 21:10:40|552.16|550.06|552.72|550.62|552.72|550.62|552.07|549.97|17
1733778650000|2024-12-09 21:10:50|552.78|550.68|552.39|550.29|552.82|550.72|552.03|549.93|19
1733778660000|2024-12-09 21:11:00|552.4|550.3|555.36|553.26|555.36|553.26|552.4|550.3|23
1733778670000|2024-12-09 21:11:10|555.37|553.27|553.68|551.58|555.46|553.36|553.68|551.58|26
1733778680000|2024-12-09 21:11:20|553.56|551.46|553.26|551.16|553.56|551.46|553.21|551.11|24
1733778690000|2024-12-09 21:11:30|553.25|551.15|553.87|551.77|554.36|552.26|553.24|551.14|15
1733778700000|2024-12-09 21:11:40|553.86|551.76|552.98|550.88|553.86|551.76|552.96|550.86|23
1733778710000|2024-12-09 21:11:50|552.99|550.89|553.28|551.18|553.92|551.82|552.68|550.58|23
1733778720000|2024-12-09 21:12:00|553.29|551.19|554.28|552.18|554.28|552.18|553.28|551.18|13
1733778730000|2024-12-09 21:12:10|554.29|552.19|554.51|552.41|554.51|552.41|554.29|552.19|23
1733778740000|2024-12-09 21:12:20|554.52|552.42|554.72|552.62|554.72|552.62|554.52|552.42|20
1733778750000|2024-12-09 21:12:30|554.73|552.63|555.81|553.71|555.81|553.71|554.73|552.63|18
1733778760000|2024-12-09 21:12:40|555.8|553.7|555.83|553.73|555.86|553.76|555.79|553.69|12
1733778770000|2024-12-09 21:12:50|555.82|553.72|555.83|553.73|555.88|553.78|555.8|553.7|19
1733778780000|2024-12-09 21:13:00|555.82|553.72|555.79|553.69|555.82|553.72|555.77|553.67|16
1733778790000|2024-12-09 21:13:10|555.93|553.83|555.81|553.71|555.95|553.85|555.81|553.71|23
1733778800000|2024-12-09 21:13:20|555.8|553.7|555.12|553.02|555.81|553.71|555.12|553.02|19
1733778810000|2024-12-09 21:13:30|555.11|553.01|554.14|552.04|555.14|553.04|553.84|551.74|18
1733778820000|2024-12-09 21:13:40|554.04|551.94|554.93|552.83|555.04|552.94|554.04|551.94|23
1733778830000|2024-12-09 21:13:50|554.92|552.82|555.07|552.97|555.08|552.98|554.92|552.82|18
1733778840000|2024-12-09 21:14:00|555.08|552.98|555.04|552.94|555.08|552.98|554.73|552.63|23
1733778850000|2024-12-09 21:14:10|554.93|552.83|554.16|552.06|555.37|553.27|553.12|551.02|24
1733778860000|2024-12-09 21:14:20|554.28|552.18|554.69|552.59|554.7|552.6|554.2|552.1|20
1733778870000|2024-12-09 21:14:30|554.7|552.6|555.56|553.46|555.56|553.46|554.7|552.6|18
1733778880000|2024-12-09 21:14:40|555.57|553.47|557.69|555.59|557.69|555.59|555.57|553.47|20
1733778890000|2024-12-09 21:14:50|557.7|555.6|557.67|555.57|557.73|555.63|557.67|555.57|16
1733778900000|2024-12-09 21:15:00|557.68|555.58|557.53|555.43|557.83|555.73|557.27|555.17|22
1733778910000|2024-12-09 21:15:10|557.59|555.49|558.04|555.94|558.31|556.21|557.59|555.49|18
1733778920000|2024-12-09 21:15:20|558.1|556|558.12|556.02|558.12|556.02|557.81|555.71|15
1733778930000|2024-12-09 21:15:30|558.21|556.11|558.16|556.06|558.21|556.11|557.89|555.79|11
1733778940000|2024-12-09 21:15:40|558.43|556.33|558.32|556.22|558.43|556.33|558.13|556.03|11
1733778950000|2024-12-09 21:15:50|558.39|556.29|558.55|556.45|558.6|556.5|558.39|556.29|11
1733778960000|2024-12-09 21:16:00|558.43|556.33|558.74|556.64|558.77|556.67|558.43|556.33|14
1733778970000|2024-12-09 21:16:10|558.73|556.63|558.76|556.66|558.76|556.66|558.71|556.61|5
1733778980000|2024-12-09 21:16:20|558.83|556.73|558.48|556.38|558.84|556.74|558.02|555.92|12
1733778990000|2024-12-09 21:16:30|558.27|556.17|557.98|555.88|558.36|556.26|557.96|555.86|9
1733779000000|2024-12-09 21:16:40|558|555.9|558.06|555.96|558.06|555.96|558|555.9|9
1733779010000|2024-12-09 21:16:50|558.07|555.97|558.1|556|558.1|556|558.06|555.96|8
1733779020000|2024-12-09 21:17:00|558.09|555.99|558.97|556.87|558.97|556.87|558.09|555.99|20
1733779030000|2024-12-09 21:17:10|558.98|556.88|559.42|557.32|559.42|557.32|558.98|556.88|24
1733779040000|2024-12-09 21:17:20|559.44|557.34|559.79|557.69|559.79|557.69|559.44|557.34|23
1733779050000|2024-12-09 21:17:30|559.77|557.67|559.72|557.62|559.84|557.74|559.61|557.51|18
1733779060000|2024-12-09 21:17:40|559.73|557.63|559.88|557.78|559.88|557.78|559.73|557.63|15
1733779070000|2024-12-09 21:17:50|559.89|557.79|560.23|558.13|560.23|558.13|559.89|557.79|24
1733779080000|2024-12-09 21:18:00|560.24|558.14|560.98|558.88|560.98|558.88|560.24|558.14|18
1733779090000|2024-12-09 21:18:10|560.99|558.89|561.26|559.16|561.26|559.16|560.99|558.89|27
1733779100000|2024-12-09 21:18:20|561.27|559.17|561.07|558.97|561.35|559.25|561.07|558.97|14
1733779110000|2024-12-09 21:18:30|561.36|559.26|560.95|558.85|561.36|559.26|560.95|558.85|14
1733779120000|2024-12-09 21:18:40|560.96|558.86|560.92|558.82|560.96|558.86|560.72|558.62|23
1733779130000|2024-12-09 21:18:50|560.93|558.83|561.17|559.07|561.17|559.07|560.93|558.83|23
1733779140000|2024-12-09 21:19:00|561.18|559.08|561.38|559.28|561.38|559.28|561.18|559.08|22
1733779150000|2024-12-09 21:19:10|561.37|559.27|561.12|559.02|561.37|559.27|560.88|558.78|23
1733779160000|2024-12-09 21:19:20|561.13|559.03|560.93|558.83|561.19|559.09|560.92|558.82|16
1733779170000|2024-12-09 21:19:30|560.94|558.84|560.75|558.65|560.98|558.88|560.7|558.6|11
1733779180000|2024-12-09 21:19:40|560.68|558.58|560.82|558.72|560.82|558.72|560.4|558.3|14
1733779190000|2024-12-09 21:19:50|560.83|558.73|560.99|558.89|560.99|558.89|560.83|558.73|12
1733779200000|2024-12-09 21:20:00|561|558.9|560.63|558.53|561.12|559.02|560.62|558.52|16
1733779210000|2024-12-09 21:20:10|560.62|558.52|560.45|558.35|560.64|558.54|560.45|558.35|9
1733779220000|2024-12-09 21:20:20|560.38|558.28|558.61|556.51|560.38|558.28|558.61|556.51|22
1733779230000|2024-12-09 21:20:30|558.4|556.3|557.49|555.39|558.41|556.31|557.48|555.38|15
1733779240000|2024-12-09 21:20:40|557.5|555.4|557.62|555.52|557.62|555.52|557.49|555.39|17
1733779250000|2024-12-09 21:20:50|557.63|555.53|558.37|556.27|558.49|556.39|557.27|555.17|19
1733779260000|2024-12-09 21:21:00|558.38|556.28|558.43|556.33|558.44|556.34|558.37|556.27|17
1733779270000|2024-12-09 21:21:10|558.44|556.34|558.54|556.44|558.54|556.44|558.42|556.32|17
1733779280000|2024-12-09 21:21:20|558.55|556.45|558.81|556.71|558.81|556.71|558.55|556.45|29
1733779290000|2024-12-09 21:21:30|558.82|556.72|559.06|556.96|559.06|556.96|558.82|556.72|25
1733779300000|2024-12-09 21:21:40|559.07|556.97|559.56|557.46|559.56|557.46|559.07|556.97|26
1733779310000|2024-12-09 21:21:50|559.57|557.47|559.85|557.75|559.85|557.75|559.57|557.47|23
1733779320000|2024-12-09 21:22:00|559.86|557.76|561.24|559.14|561.45|559.35|559.86|557.76|27
1733779330000|2024-12-09 21:22:10|561.25|559.15|561.26|559.16|561.31|559.21|561.25|559.15|17
1733779340000|2024-12-09 21:22:20|561.27|559.17|560.81|558.71|561.27|559.17|560.81|558.71|22
1733779350000|2024-12-09 21:22:30|560.8|558.7|560.74|558.64|560.8|558.7|560.72|558.62|13
1733779360000|2024-12-09 21:22:40|560.75|558.65|561.08|558.98|561.08|558.98|560.75|558.65|24
1733779370000|2024-12-09 21:22:50|561.09|558.99|561.83|559.73|561.84|559.74|561.09|558.99|12
1733779380000|2024-12-09 21:23:00|561.84|559.74|561.89|559.79|561.95|559.85|561.74|559.64|16
1733779390000|2024-12-09 21:23:10|561.96|559.86|561.43|559.33|561.96|559.86|561.18|559.08|18
1733779400000|2024-12-09 21:23:20|561.45|559.35|561.26|559.16|561.56|559.46|561.18|559.08|21
1733779410000|2024-12-09 21:23:30|561.53|559.43|561.53|559.43|561.54|559.44|561.4|559.3|11
1733779420000|2024-12-09 21:23:40|561.62|559.52|561.81|559.71|561.83|559.73|561.62|559.52|19
1733779430000|2024-12-09 21:23:50|561.8|559.7|561.62|559.52|561.85|559.75|561.62|559.52|14
1733779440000|2024-12-09 21:24:00|561.44|559.34|561.56|559.46|561.56|559.46|561.19|559.09|13
1733779450000|2024-12-09 21:24:10|561.57|559.47|561.74|559.64|561.75|559.65|561.57|559.47|8
1733779460000|2024-12-09 21:24:20|561.39|559.29|561.08|558.98|561.43|559.33|560.93|558.83|14
1733779470000|2024-12-09 21:24:30|561.09|558.99|560.67|558.57|561.16|559.06|560.67|558.57|19
1733779480000|2024-12-09 21:24:40|560.57|558.47|560.63|558.53|560.63|558.53|560.57|558.47|13
1733779490000|2024-12-09 21:24:50|560.64|558.54|560.81|558.71|560.81|558.71|560.64|558.54|19
1733779500000|2024-12-09 21:25:00|560.82|558.72|560.62|558.52|560.98|558.88|560.55|558.45|24
1733779510000|2024-12-09 21:25:10|560.64|558.54|560.81|558.71|560.81|558.71|560.64|558.54|22
1733779520000|2024-12-09 21:25:20|560.82|558.72|560.78|558.68|560.92|558.82|560.7|558.6|23
1733779530000|2024-12-09 21:25:30|560.79|558.69|561.53|559.43|561.53|559.43|560.79|558.69|32
1733779540000|2024-12-09 21:25:40|561.54|559.44|561.69|559.59|561.76|559.66|561.54|559.44|22
1733779550000|2024-12-09 21:25:50|561.65|559.55|561.42|559.32|561.71|559.61|561.41|559.31|22
1733779560000|2024-12-09 21:26:00|561.29|559.19|561.35|559.25|561.35|559.25|561.23|559.13|25
1733779570000|2024-12-09 21:26:10|561.34|559.24|561.38|559.28|561.56|559.46|561.34|559.24|27
1733779580000|2024-12-09 21:26:20|561.39|559.29|560.71|558.61|561.45|559.35|560.71|558.61|23
1733779590000|2024-12-09 21:26:30|560.7|558.6|560.66|558.56|560.83|558.73|560.62|558.52|18
1733779600000|2024-12-09 21:26:40|560.67|558.57|559.96|557.86|560.77|558.67|559.96|557.86|26
1733779610000|2024-12-09 21:26:50|559.95|557.85|559.92|557.82|559.95|557.85|559.72|557.62|19
1733779620000|2024-12-09 21:27:00|559.91|557.81|559.83|557.73|559.93|557.83|559.48|557.38|27
1733779630000|2024-12-09 21:27:10|559.85|557.75|559.5|557.4|559.96|557.86|559.5|557.4|18
1733779640000|2024-12-09 21:27:20|559.51|557.41|559.59|557.49|559.59|557.49|559.47|557.37|16
1733779650000|2024-12-09 21:27:30|559.6|557.5|559.57|557.47|559.6|557.5|559.46|557.36|15
1733779660000|2024-12-09 21:27:40|559.58|557.48|559.51|557.41|559.72|557.62|559.46|557.36|24
1733779670000|2024-12-09 21:27:50|559.34|557.24|559.01|556.91|559.35|557.25|558.96|556.86|18
1733779680000|2024-12-09 21:28:00|559.02|556.92|558.43|556.33|559.06|556.96|558.41|556.31|21
1733779690000|2024-12-09 21:28:10|558.44|556.34|558.25|556.15|558.44|556.34|558.12|556.02|22
1733779700000|2024-12-09 21:28:20|558.26|556.16|558.28|556.18|558.5|556.4|558.13|556.03|20
1733779710000|2024-12-09 21:28:30|558.29|556.19|559.22|557.12|559.24|557.14|558.25|556.15|26
1733779720000|2024-12-09 21:28:40|559.23|557.13|559.45|557.35|559.45|557.35|559.21|557.11|19
1733779730000|2024-12-09 21:28:50|559.46|557.36|559.1|557|559.51|557.41|559.09|556.99|23
1733779740000|2024-12-09 21:29:00|559.11|557.01|559.07|556.97|559.12|557.02|558.91|556.81|17
1733779750000|2024-12-09 21:29:10|559.08|556.98|558.81|556.71|559.44|557.34|558.8|556.7|21
1733779760000|2024-12-09 21:29:20|558.6|556.5|557.97|555.87|558.62|556.52|557.89|555.79|26
1733779770000|2024-12-09 21:29:30|557.98|555.88|557.86|555.76|557.99|555.89|557.86|555.76|13
1733779780000|2024-12-09 21:29:40|557.84|555.74|557.43|555.33|557.85|555.75|557.43|555.33|14
1733779790000|2024-12-09 21:29:50|557.55|555.45|557.67|555.57|557.67|555.57|557.42|555.32|16
1733779800000|2024-12-09 21:30:00|557.68|555.58|557.74|555.64|557.74|555.64|556.78|554.68|21
1733779810000|2024-12-09 21:30:10|557.75|555.65|558.3|556.2|558.82|556.72|557.75|555.65|19
1733779820000|2024-12-09 21:30:20|558.36|556.26|558.39|556.29|558.7|556.6|558.36|556.26|22
1733779830000|2024-12-09 21:30:30|558.4|556.3|558.05|555.95|558.4|556.3|558.01|555.91|17
1733779840000|2024-12-09 21:30:40|558.06|555.96|558.19|556.09|558.19|556.09|558.03|555.93|24
1733779850000|2024-12-09 21:30:50|558.2|556.1|558.93|556.83|558.98|556.88|558.19|556.09|16
1733779860000|2024-12-09 21:31:00|558.92|556.82|559.05|556.95|559.12|557.02|558.92|556.82|12
1733779870000|2024-12-09 21:31:10|559.06|556.96|559.2|557.1|559.2|557.1|559.06|556.96|8
1733779880000|2024-12-09 21:31:20|559.21|557.11|559.39|557.29|559.4|557.3|559.21|557.11|19
1733779890000|2024-12-09 21:31:30|559.4|557.3|559.33|557.23|559.5|557.4|559.33|557.23|17
1733779900000|2024-12-09 21:31:40|559.34|557.24|560.01|557.91|560.01|557.91|559.34|557.24|26
1733779910000|2024-12-09 21:31:50|560.02|557.92|560.3|558.2|560.4|558.3|560.02|557.92|25
1733779920000|2024-12-09 21:32:00|560.32|558.22|560.58|558.48|560.58|558.48|560.32|558.22|26
1733779930000|2024-12-09 21:32:10|560.59|558.49|560.86|558.76|560.86|558.76|560.59|558.49|28
1733779940000|2024-12-09 21:32:20|560.87|558.77|560.42|558.32|560.92|558.82|560.38|558.28|22
1733779950000|2024-12-09 21:32:30|560.41|558.31|560.41|558.31|560.49|558.39|560.34|558.24|15
1733779960000|2024-12-09 21:32:40|560.42|558.32|559.89|557.79|560.42|558.32|559.86|557.76|20
1733779970000|2024-12-09 21:32:50|559.91|557.81|559.62|557.52|559.92|557.82|559.62|557.52|21
1733779980000|2024-12-09 21:33:00|559.57|557.47|559.25|557.15|559.57|557.47|559.23|557.13|17
1733779990000|2024-12-09 21:33:10|559.24|557.14|558.11|556.01|559.27|557.17|558.1|556|18
1733780000000|2024-12-09 21:33:20|558.05|555.95|557.81|555.71|558.05|555.95|557.81|555.71|9
1733780010000|2024-12-09 21:33:30|557.8|555.7|557.46|555.36|557.81|555.71|557.43|555.33|11
1733780020000|2024-12-09 21:33:40|557.47|555.37|558.1|556|558.13|556.03|557.46|555.36|22
1733780030000|2024-12-09 21:33:50|558.11|556.01|557.8|555.7|558.15|556.05|557.8|555.7|8
1733780040000|2024-12-09 21:34:00|557.79|555.69|557.28|555.18|557.8|555.7|557.14|555.04|22
1733780050000|2024-12-09 21:34:10|557.34|555.24|557.32|555.22|557.35|555.25|557.28|555.18|21
1733780060000|2024-12-09 21:34:20|557.33|555.23|557.37|555.27|557.44|555.34|557.25|555.15|11
1733780070000|2024-12-09 21:34:30|557.38|555.28|557.91|555.81|557.91|555.81|557.38|555.28|16
1733780080000|2024-12-09 21:34:40|557.92|555.82|558|555.9|558|555.9|557.8|555.7|14
1733780090000|2024-12-09 21:34:50|558.01|555.91|559.01|556.91|559.02|556.92|558.01|555.91|13
1733780100000|2024-12-09 21:35:00|559.02|556.92|559.02|556.92|559.37|557.27|559.01|556.91|13
1733780110000|2024-12-09 21:35:10|558.9|556.8|558.16|556.06|558.9|556.8|558.16|556.06|25
1733780120000|2024-12-09 21:35:20|558.18|556.08|557.73|555.63|558.18|556.08|557.68|555.58|25
1733780130000|2024-12-09 21:35:30|557.74|555.64|557.57|555.47|557.82|555.72|557.57|555.47|21
1733780140000|2024-12-09 21:35:40|557.56|555.46|557.2|555.1|557.57|555.47|557.16|555.06|18
1733780150000|2024-12-09 21:35:50|557.21|555.11|557.9|555.8|557.9|555.8|557.21|555.11|23
1733780160000|2024-12-09 21:36:00|557.91|555.81|558.64|556.54|558.64|556.54|557.91|555.81|22
1733780170000|2024-12-09 21:36:10|558.75|556.65|560.05|557.95|560.06|557.96|558.75|556.65|17
1733780180000|2024-12-09 21:36:20|560.04|557.94|559.94|557.84|560.04|557.94|559.6|557.5|16
1733780190000|2024-12-09 21:36:30|559.93|557.83|559.76|557.66|559.95|557.85|559.75|557.65|21
1733780200000|2024-12-09 21:36:40|559.75|557.65|559.41|557.31|559.76|557.66|559.41|557.31|20
1733780210000|2024-12-09 21:36:50|559.4|557.3|560.27|558.17|560.27|558.17|559.4|557.3|17
1733780220000|2024-12-09 21:37:00|560.29|558.19|560.3|558.2|560.52|558.42|560.29|558.19|10
1733780230000|2024-12-09 21:37:10|560.31|558.21|560.56|558.46|560.56|558.46|560.3|558.2|12
1733780240000|2024-12-09 21:37:20|560.57|558.47|560.38|558.28|560.58|558.48|560.37|558.27|9
1733780250000|2024-12-09 21:37:30|560.37|558.27|560.38|558.28|560.39|558.29|560.35|558.25|8
1733780260000|2024-12-09 21:37:40|560.39|558.29|560.65|558.55|560.65|558.55|560.39|558.29|15
1733780270000|2024-12-09 21:37:50|560.66|558.56|560.73|558.63|560.73|558.63|560.66|558.56|8
1733780280000|2024-12-09 21:38:00|560.74|558.64|560.85|558.75|560.85|558.75|560.74|558.64|7
1733780290000|2024-12-09 21:38:10|560.86|558.76|560.97|558.87|561.25|559.15|560.86|558.76|17
1733780300000|2024-12-09 21:38:20|560.96|558.86|560.92|558.82|561|558.9|560.9|558.8|14
1733780310000|2024-12-09 21:38:30|560.93|558.83|561.05|558.95|561.05|558.95|560.93|558.83|9
1733780320000|2024-12-09 21:38:40|561.06|558.96|561.73|559.63|561.74|559.64|561.06|558.96|20
1733780330000|2024-12-09 21:38:50|561.72|559.62|561.93|559.83|561.93|559.83|561.72|559.62|12
1733780340000|2024-12-09 21:39:00|561.94|559.84|561.69|559.59|561.95|559.85|561.66|559.56|16
1733780350000|2024-12-09 21:39:10|561.71|559.61|561.84|559.74|561.84|559.74|561.71|559.61|8
1733780360000|2024-12-09 21:39:20|561.83|559.73|561.93|559.83|562.32|560.22|561.83|559.73|23
1733780370000|2024-12-09 21:39:30|561.92|559.82|561.88|559.78|561.92|559.82|561.85|559.75|5
1733780380000|2024-12-09 21:39:40|561.87|559.77|562.31|560.21|562.31|560.21|561.87|559.77|17
1733780390000|2024-12-09 21:39:50|562.33|560.23|562.4|560.3|562.41|560.31|562.33|560.23|10
1733780400000|2024-12-09 21:40:00|562.39|560.29|562.12|560.02|562.39|560.29|561.9|559.8|7
1733780410000|2024-12-09 21:40:10|562.14|560.04|561.91|559.81|562.14|560.04|561.84|559.74|22
1733780420000|2024-12-09 21:40:20|561.92|559.82|562.09|559.99|562.18|560.08|561.92|559.82|28
1733780430000|2024-12-09 21:40:30|562.1|560|561.77|559.67|562.1|560|561.74|559.64|18
1733780440000|2024-12-09 21:40:40|561.78|559.68|561.81|559.71|561.82|559.72|561.71|559.61|22
1733780450000|2024-12-09 21:40:50|561.82|559.72|562.04|559.94|562.04|559.94|561.82|559.72|14
1733780460000|2024-12-09 21:41:00|562.05|559.95|562.36|560.26|562.36|560.26|562.05|559.95|9
1733780470000|2024-12-09 21:41:10|562.37|560.27|562.11|560.01|562.37|560.27|562.05|559.95|15
1733780480000|2024-12-09 21:41:20|562.14|560.04|562.33|560.23|562.33|560.23|562.13|560.03|8
1733780490000|2024-12-09 21:41:30|562.3|560.2|561.97|559.87|562.3|560.2|561.97|559.87|21
1733780500000|2024-12-09 21:41:40|561.96|559.86|561.37|559.27|561.96|559.86|561.37|559.27|18
1733780510000|2024-12-09 21:41:50|561.36|559.26|561.35|559.25|561.36|559.26|561.34|559.24|4
1733780520000|2024-12-09 21:42:00|561.36|559.26|560.95|558.85|561.36|559.26|560.95|558.85|9
1733780530000|2024-12-09 21:42:10|560.94|558.84|560.6|558.5|560.94|558.84|560.6|558.5|20
1733780540000|2024-12-09 21:42:20|560.59|558.49|560.47|558.37|560.65|558.55|560.45|558.35|8
1733780550000|2024-12-09 21:42:30|560.48|558.38|560.55|558.45|560.79|558.69|560.48|558.38|15
1733780560000|2024-12-09 21:42:40|560.54|558.44|560.33|558.23|560.56|558.46|560.3|558.2|26
1733780570000|2024-12-09 21:42:50|560.3|558.2|559.67|557.57|560.3|558.2|559.66|557.56|24
1733780580000|2024-12-09 21:43:00|559.36|557.26|559.15|557.05|559.39|557.29|559.11|557.01|18
1733780590000|2024-12-09 21:43:10|559.16|557.06|558.83|556.73|559.19|557.09|558.8|556.7|23
1733780600000|2024-12-09 21:43:20|558.82|556.72|558.48|556.38|558.82|556.72|558.48|556.38|22
1733780610000|2024-12-09 21:43:30|558.47|556.37|558.29|556.19|558.47|556.37|558.28|556.18|16
1733780620000|2024-12-09 21:43:40|558.28|556.18|557.86|555.76|558.28|556.18|557.86|555.76|23
1733780630000|2024-12-09 21:43:50|557.85|555.75|557.7|555.6|557.85|555.75|557.62|555.52|18
1733780640000|2024-12-09 21:44:00|557.71|555.61|557.7|555.6|557.82|555.72|557.68|555.58|9
1733780650000|2024-12-09 21:44:10|557.71|555.61|557.87|555.77|557.96|555.86|557.71|555.61|14
1733780660000|2024-12-09 21:44:20|557.82|555.72|557.71|555.61|557.82|555.72|557.71|555.61|13
1733780670000|2024-12-09 21:44:30|557.7|555.6|557.3|555.2|557.7|555.6|557.12|555.02|13
1733780680000|2024-12-09 21:44:40|557.32|555.22|557.38|555.28|557.38|555.28|557.29|555.19|15
1733780690000|2024-12-09 21:44:50|557.39|555.29|557.5|555.4|557.5|555.4|557.39|555.29|12
1733780700000|2024-12-09 21:45:00|557.51|555.41|557.85|555.75|557.85|555.75|557.51|555.41|18
1733780710000|2024-12-09 21:45:10|557.86|555.76|558.47|556.37|558.69|556.59|557.86|555.76|21
1733780720000|2024-12-09 21:45:20|558.48|556.38|557.98|555.88|558.6|556.5|557.98|555.88|22
1733780730000|2024-12-09 21:45:30|557.97|555.87|557.72|555.62|557.98|555.88|557.72|555.62|23
1733780740000|2024-12-09 21:45:40|557.71|555.61|557.46|555.36|557.71|555.61|557.46|555.36|24
1733780750000|2024-12-09 21:45:50|557.45|555.35|557.42|555.32|557.45|555.35|557.42|555.32|6
1733780760000|2024-12-09 21:46:00|557.43|555.33|557.22|555.12|557.43|555.33|557.22|555.12|9
1733780770000|2024-12-09 21:46:10|557.21|555.11|557.09|554.99|557.23|555.13|557.07|554.97|11
1733780780000|2024-12-09 21:46:20|557|554.9|556.66|554.56|557|554.9|556.66|554.56|13
1733780790000|2024-12-09 21:46:30|556.62|554.52|555.43|553.33|556.62|554.52|555.43|553.33|15
1733780800000|2024-12-09 21:46:40|555.42|553.32|555.01|552.91|555.43|553.33|555.01|552.91|16
1733780810000|2024-12-09 21:46:50|555|552.9|555.19|553.09|555.2|553.1|554.98|552.88|7
1733780820000|2024-12-09 21:47:00|555.2|553.1|555.41|553.31|555.43|553.33|555.15|553.05|15
1733780830000|2024-12-09 21:47:10|555.42|553.32|555.2|553.1|555.51|553.41|555.18|553.08|17
1733780840000|2024-12-09 21:47:20|555.21|553.11|555.42|553.32|555.42|553.32|555.21|553.11|11
1733780850000|2024-12-09 21:47:30|555.43|553.33|555.58|553.48|555.68|553.58|555.42|553.32|13
1733780860000|2024-12-09 21:47:40|555.57|553.47|555.51|553.41|555.57|553.47|555.51|553.41|8
1733780870000|2024-12-09 21:47:50|555.49|553.39|555.44|553.34|555.49|553.39|555.44|553.34|8
1733780880000|2024-12-09 21:48:00|555.43|553.33|554.79|552.69|555.43|553.33|554.79|552.69|12
1733780890000|2024-12-09 21:48:10|554.78|552.68|553.93|551.83|554.78|552.68|553.93|551.83|15
1733780900000|2024-12-09 21:48:20|553.92|551.82|552.99|550.89|553.92|551.82|552.99|550.89|17
1733780910000|2024-12-09 21:48:30|552.98|550.88|553.01|550.91|553.05|550.95|552.8|550.7|16
1733780920000|2024-12-09 21:48:40|553|550.9|552.8|550.7|553|550.9|552.77|550.67|9
1733780930000|2024-12-09 21:48:50|552.81|550.71|552.79|550.69|552.81|550.71|552.79|550.69|3
1733780940000|2024-12-09 21:49:00|552.78|550.68|552.42|550.32|552.79|550.69|552.34|550.24|13
1733780950000|2024-12-09 21:49:10|552.41|550.31|551.93|549.83|552.9|550.8|551.93|549.83|19
1733780960000|2024-12-09 21:49:20|551.96|549.86|552.09|549.99|552.11|550.01|551.94|549.84|9
1733780970000|2024-12-09 21:49:30|551.85|549.75|551.51|549.41|551.88|549.78|551.51|549.41|15
1733780980000|2024-12-09 21:49:40|551.25|549.15|551.09|548.99|551.25|549.15|551.09|548.99|11
1733780990000|2024-12-09 21:49:50|551.08|548.98|551.29|549.19|551.29|549.19|551.08|548.98|18
1733781000000|2024-12-09 21:50:00|551.3|549.2|553.01|550.91|553.01|550.91|551.3|549.2|19
1733781010000|2024-12-09 21:50:10|553|550.9|552.68|550.58|553|550.9|552.38|550.28|19
1733781020000|2024-12-09 21:50:20|552.69|550.59|552.91|550.81|553.11|551.01|552.68|550.58|17
1733781030000|2024-12-09 21:50:30|552.98|550.88|553.22|551.12|553.83|551.73|552.98|550.88|17
1733781040000|2024-12-09 21:50:40|553.13|551.03|552.26|550.16|553.13|551.03|552.26|550.16|16
1733781050000|2024-12-09 21:50:50|552.25|550.15|552.22|550.12|552.25|550.15|552.22|550.12|9
1733781060000|2024-12-09 21:51:00|551.95|549.85|551.12|549.02|551.95|549.85|551.12|549.02|23
1733781070000|2024-12-09 21:51:10|550.79|548.69|550.39|548.29|550.81|548.71|550.17|548.07|17
1733781080000|2024-12-09 21:51:20|550.32|548.22|550.91|548.81|550.91|548.81|550.27|548.17|14
1733781090000|2024-12-09 21:51:30|551.02|548.92|551.14|549.04|551.44|549.34|551.02|548.92|17
1733781100000|2024-12-09 21:51:40|551.13|549.03|550.51|548.41|551.15|549.05|550.51|548.41|19
1733781110000|2024-12-09 21:51:50|550.5|548.4|550.63|548.53|550.68|548.58|550.47|548.37|11
1733781120000|2024-12-09 21:52:00|550.62|548.52|551.32|549.22|551.4|549.3|550.62|548.52|22
1733781130000|2024-12-09 21:52:10|551.31|549.21|551.26|549.16|551.31|549.21|551.26|549.16|10
1733781140000|2024-12-09 21:52:20|551.25|549.15|551.56|549.46|551.6|549.5|551.25|549.15|6
1733781150000|2024-12-09 21:52:30|551.55|549.45|551.56|549.46|551.56|549.46|551.52|549.42|13
1733781160000|2024-12-09 21:52:40|551.57|549.47|551.54|549.44|551.95|549.85|551.51|549.41|17
1733781170000|2024-12-09 21:52:50|551.53|549.43|551.42|549.32|551.54|549.44|551.42|549.32|28
1733781180000|2024-12-09 21:53:00|551.44|549.34|550.52|548.42|551.44|549.34|550.52|548.42|29
1733781190000|2024-12-09 21:53:10|550.51|548.41|549.9|547.8|550.51|548.41|549.9|547.8|22
1733781200000|2024-12-09 21:53:20|549.89|547.79|550.8|548.7|550.8|548.7|549.88|547.78|17
1733781210000|2024-12-09 21:53:30|550.77|548.67|551.91|549.81|551.91|549.81|550.76|548.66|19
1733781220000|2024-12-09 21:53:40|552.35|550.25|552.83|550.73|552.84|550.74|552.34|550.24|14
1733781230000|2024-12-09 21:53:50|552.84|550.74|553.36|551.26|553.46|551.36|552.84|550.74|17
1733781240000|2024-12-09 21:54:00|553.35|551.25|552.62|550.52|553.5|551.4|552.61|550.51|19
1733781250000|2024-12-09 21:54:10|552.82|550.72|553.19|551.09|553.19|551.09|552.81|550.71|20
1733781260000|2024-12-09 21:54:20|553.2|551.1|553.23|551.13|553.23|551.13|553.17|551.07|12
1733781270000|2024-12-09 21:54:30|553.24|551.14|553.78|551.68|553.79|551.69|553.24|551.14|21
1733781280000|2024-12-09 21:54:40|553.79|551.69|554.1|552|554.1|552|553.79|551.69|17
1733781290000|2024-12-09 21:54:50|554.11|552.01|554.75|552.65|554.77|552.67|554.1|552|16
1733781300000|2024-12-09 21:55:00|554.89|552.79|555.78|553.68|555.78|553.68|554.88|552.78|14
1733781310000|2024-12-09 21:55:10|555.79|553.69|555.88|553.78|555.88|553.78|555.79|553.69|5
1733781320000|2024-12-09 21:55:20|555.89|553.79|556.33|554.23|556.33|554.23|555.87|553.77|15
1733781330000|2024-12-09 21:55:30|556.39|554.29|556.41|554.31|556.41|554.31|556.38|554.28|5
1733781340000|2024-12-09 21:55:40|556.42|554.32|556.53|554.43|556.53|554.43|556.42|554.32|8
1733781350000|2024-12-09 21:55:50|556.52|554.42|556.5|554.4|556.53|554.43|556.5|554.4|5
1733781360000|2024-12-09 21:56:00|556.42|554.32|556.02|553.92|556.42|554.32|556.02|553.92|18
1733781370000|2024-12-09 21:56:10|556.01|553.91|555.45|553.35|556.01|553.91|555.45|553.35|24
1733781380000|2024-12-09 21:56:20|555.44|553.34|554.14|552.04|555.44|553.34|554.14|552.04|19
1733781390000|2024-12-09 21:56:30|554.15|552.05|553.89|551.79|554.18|552.08|553.89|551.79|15
1733781400000|2024-12-09 21:56:40|553.88|551.78|553.51|551.41|553.88|551.78|553.51|551.41|20
1733781410000|2024-12-09 21:56:50|553.5|551.4|553.28|551.18|553.5|551.4|553.28|551.18|11
1733781420000|2024-12-09 21:57:00|553.27|551.17|552.5|550.4|553.27|551.17|552.45|550.35|26
1733781430000|2024-12-09 21:57:10|552.51|550.41|552.57|550.47|552.57|550.47|552.49|550.39|13
1733781440000|2024-12-09 21:57:20|552.56|550.46|552.46|550.36|552.57|550.47|552.43|550.33|21
1733781450000|2024-12-09 21:57:30|552.51|550.41|552.9|550.8|552.9|550.8|552.51|550.41|15
1733781460000|2024-12-09 21:57:40|552.91|550.81|552.91|550.81|552.93|550.83|552.89|550.79|12
1733781470000|2024-12-09 21:57:50|552.9|550.8|552.71|550.61|552.9|550.8|552.71|550.61|21
1733781480000|2024-12-09 21:58:00|552.42|550.32|551.69|549.59|552.42|550.32|551.69|549.59|21
1733781490000|2024-12-09 21:58:10|551.68|549.58|550.73|548.63|551.68|549.58|550.73|548.63|23
1733781500000|2024-12-09 21:58:20|550.72|548.62|550.72|548.62|550.73|548.63|550.68|548.58|18
1733781510000|2024-12-09 21:58:30|550.71|548.61|551.1|549|551.18|549.08|550.25|548.15|20
1733781520000|2024-12-09 21:58:40|551.09|548.99|551.12|549.02|551.12|549.02|551.05|548.95|20
1733781530000|2024-12-09 21:58:50|551.11|549.01|551.16|549.06|551.16|549.06|551.08|548.98|14
1733781540000|2024-12-09 21:59:00|551.15|549.05|551.28|549.18|551.46|549.36|551.15|549.05|21
1733781550000|2024-12-09 21:59:10|551.27|549.17|551.34|549.24|551.34|549.24|551.27|549.17|18
1733781560000|2024-12-09 21:59:20|551.33|549.23|551.11|549.01|551.33|549.23|551.11|549.01|25
1733781570000|2024-12-09 21:59:30|551.1|549|550.66|548.56|551.1|549|550.66|548.56|27
1733781580000|2024-12-09 21:59:40|550.65|548.55|550.12|548.02|550.65|548.55|550.11|548.01|19
1733781590000|2024-12-09 21:59:50|550.11|548.01|549.24|547.14|550.11|548.01|549.24|547.14|25
1733781600000|2024-12-09 22:00:00|549.23|547.13|549.04|546.94|549.23|547.13|548.97|546.87|23
1733781610000|2024-12-09 22:00:10|549.11|547.01|549.08|546.98|549.18|547.08|549.04|546.94|18
1733781620000|2024-12-09 22:00:20|549.09|546.99|550.44|548.34|550.44|548.34|549.09|546.99|17
1733781630000|2024-12-09 22:00:30|550.45|548.35|550.33|548.23|550.46|548.36|550.33|548.23|18
1733781640000|2024-12-09 22:00:40|550.32|548.22|549.28|547.18|550.35|548.25|549.28|547.18|31
1733781650000|2024-12-09 22:00:50|549.24|547.14|548.9|546.8|549.24|547.14|548.76|546.66|24
1733781660000|2024-12-09 22:01:00|548.89|546.79|549.59|547.49|549.59|547.49|548.88|546.78|18
1733781670000|2024-12-09 22:01:10|549.39|547.29|549.09|546.99|549.84|547.74|549.09|546.99|24
1733781680000|2024-12-09 22:01:20|549.08|546.98|549.23|547.13|549.71|547.61|549.08|546.98|27
1733781690000|2024-12-09 22:01:30|549.12|547.02|548.67|546.57|549.12|547.02|548.46|546.36|17
1733781700000|2024-12-09 22:01:40|548.68|546.58|549.4|547.3|549.41|547.31|548.68|546.58|13
1733781710000|2024-12-09 22:01:50|549.41|547.31|549.12|547.02|549.83|547.73|549.12|547.02|23
1733781720000|2024-12-09 22:02:00|549.11|547.01|548.6|546.5|549.11|547.01|548.55|546.45|13
1733781730000|2024-12-09 22:02:10|548.52|546.42|547.51|545.41|548.52|546.42|547.51|545.41|17
1733781740000|2024-12-09 22:02:20|547.5|545.4|546.69|544.59|547.5|545.4|546.69|544.59|13
1733781750000|2024-12-09 22:02:30|546.68|544.58|547.42|545.32|547.42|545.32|546.68|544.58|14
1733781760000|2024-12-09 22:02:40|547.43|545.33|547.81|545.71|547.81|545.71|547.43|545.33|16
1733781770000|2024-12-09 22:02:50|547.82|545.72|548.61|546.51|548.81|546.71|547.82|545.72|20
1733781780000|2024-12-09 22:03:00|548.59|546.49|549.53|547.43|549.76|547.66|548.41|546.31|21
1733781790000|2024-12-09 22:03:10|549.69|547.59|548.47|546.37|549.89|547.79|548.47|546.37|24
1733781800000|2024-12-09 22:03:20|548.48|546.38|548.14|546.04|548.48|546.38|548.05|545.95|11
1733781810000|2024-12-09 22:03:30|548.15|546.05|548.09|545.99|548.16|546.06|548.09|545.99|16
1733781820000|2024-12-09 22:03:40|548.08|545.98|547.35|545.25|548.08|545.98|547.35|545.25|16
1733781830000|2024-12-09 22:03:50|547.16|545.06|546.84|544.74|547.16|545.06|546.84|544.74|12
1733781840000|2024-12-09 22:04:00|546.83|544.73|546.03|543.93|546.83|544.73|546.03|543.93|28
1733781850000|2024-12-09 22:04:10|546.01|543.91|545.54|543.44|546.01|543.91|545.54|543.44|17
1733781860000|2024-12-09 22:04:20|545.53|543.43|544.77|542.67|545.53|543.43|544.77|542.67|14
1733781870000|2024-12-09 22:04:30|544.76|542.66|544.68|542.58|544.79|542.69|544.68|542.58|15
1733781880000|2024-12-09 22:04:40|544.67|542.57|544.25|542.15|544.68|542.58|544.21|542.11|23
1733781890000|2024-12-09 22:04:50|544.06|541.96|543.59|541.49|544.06|541.96|543.59|541.49|15
1733781900000|2024-12-09 22:05:00|543.58|541.48|542.03|539.93|543.58|541.48|542.03|539.93|22
1733781910000|2024-12-09 22:05:10|542.02|539.92|541.62|539.52|542.02|539.92|541.62|539.52|8
1733781920000|2024-12-09 22:05:20|541.61|539.51|540.86|538.76|541.68|539.58|540.57|538.47|17
1733781930000|2024-12-09 22:05:30|540.87|538.77|540.39|538.29|540.87|538.77|540.38|538.28|14
1733781940000|2024-12-09 22:05:40|540.38|538.28|539.42|537.32|540.39|538.29|539.4|537.3|15
1733781950000|2024-12-09 22:05:50|539.41|537.31|539.33|537.23|539.46|537.36|539.33|537.23|16
1733781960000|2024-12-09 22:06:00|539.32|537.22|540.14|538.04|540.14|538.04|539.32|537.22|24
1733781970000|2024-12-09 22:06:10|540.15|538.05|540.84|538.74|540.84|538.74|540.15|538.05|28
1733781980000|2024-12-09 22:06:20|540.85|538.75|541.56|539.46|541.56|539.46|540.85|538.75|19
1733781990000|2024-12-09 22:06:30|541.57|539.47|541.67|539.57|541.67|539.57|541.57|539.47|17
1733782000000|2024-12-09 22:06:40|541.66|539.56|541.65|539.55|541.68|539.58|541.64|539.54|8
1733782010000|2024-12-09 22:06:50|541.66|539.56|541.76|539.66|541.78|539.68|541.66|539.56|15
1733782020000|2024-12-09 22:07:00|541.77|539.67|541.88|539.78|541.88|539.78|541.77|539.67|12
1733782030000|2024-12-09 22:07:10|541.89|539.79|544.91|542.81|545.19|543.09|541.89|539.79|26
1733782040000|2024-12-09 22:07:20|544.63|542.53|543.97|541.87|544.63|542.53|543.89|541.79|19
1733782050000|2024-12-09 22:07:30|543.96|541.86|543.46|541.36|543.96|541.86|543.45|541.35|13
1733782060000|2024-12-09 22:07:40|543.44|541.34|543.3|541.2|543.44|541.34|543.3|541.2|11
1733782070000|2024-12-09 22:07:50|543.29|541.19|542.28|540.18|543.29|541.19|541.99|539.89|17
1733782080000|2024-12-09 22:08:00|542.08|539.98|541.04|538.94|542.75|540.65|540.66|538.56|20
1733782090000|2024-12-09 22:08:10|540.73|538.63|541.61|539.51|541.62|539.52|540.38|538.28|20
1733782100000|2024-12-09 22:08:20|541.6|539.5|540.91|538.81|541.62|539.52|540.76|538.66|16
1733782110000|2024-12-09 22:08:30|540.9|538.8|541.24|539.14|541.41|539.31|540.83|538.73|24
1733782120000|2024-12-09 22:08:40|541.23|539.13|541.77|539.67|541.77|539.67|541.17|539.07|16
1733782130000|2024-12-09 22:08:50|541.78|539.68|542.05|539.95|542.26|540.16|541.78|539.68|27
1733782140000|2024-12-09 22:09:00|542.06|539.96|541.35|539.25|542.06|539.96|541.35|539.25|17
1733782150000|2024-12-09 22:09:10|541.34|539.24|540.55|538.45|541.34|539.24|540.55|538.45|17
1733782160000|2024-12-09 22:09:20|540.17|538.07|540.2|538.1|540.25|538.15|540.17|538.07|17
1733782170000|2024-12-09 22:09:30|540.19|538.09|540.18|538.08|540.2|538.1|540.18|538.08|10
1733782180000|2024-12-09 22:09:40|540.17|538.07|540.08|537.98|540.17|538.07|540.08|537.98|13
1733782190000|2024-12-09 22:09:50|540.12|538.02|540.22|538.12|540.22|538.12|540.12|538.02|12
1733782200000|2024-12-09 22:10:00|540.24|538.14|542.73|540.63|542.73|540.63|540.24|538.14|22
1733782210000|2024-12-09 22:10:10|542.74|540.64|543.49|541.39|543.52|541.42|542.74|540.64|21
1733782220000|2024-12-09 22:10:20|543.5|541.4|544.21|542.11|544.57|542.47|543.5|541.4|11
1733782230000|2024-12-09 22:10:30|544.2|542.1|543.54|541.44|544.2|542.1|543.54|541.44|16
1733782240000|2024-12-09 22:10:40|543.53|541.43|542.99|540.89|543.54|541.44|542.99|540.89|14
1733782250000|2024-12-09 22:10:50|542.85|540.75|541.98|539.88|542.85|540.75|541.98|539.88|21
1733782260000|2024-12-09 22:11:00|541.97|539.87|540.56|538.46|541.97|539.87|540.56|538.46|34
1733782270000|2024-12-09 22:11:10|540.45|538.35|538.18|536.08|540.45|538.35|538.18|536.08|27
1733782280000|2024-12-09 22:11:20|538.08|535.98|539.25|537.15|539.28|537.18|538.03|535.93|15
1733782290000|2024-12-09 22:11:30|539.26|537.16|539.82|537.72|539.82|537.72|537.62|535.52|20
1733782300000|2024-12-09 22:11:40|539.81|537.71|539.21|537.11|539.81|537.71|539.21|537.11|27
1733782310000|2024-12-09 22:11:50|539.2|537.1|538.64|536.54|539.2|537.1|538.64|536.54|16
1733782320000|2024-12-09 22:12:00|538.65|536.55|538.57|536.47|538.68|536.58|538.56|536.46|19
1733782330000|2024-12-09 22:12:10|538.58|536.48|538.66|536.56|538.69|536.59|538.58|536.48|16
1733782340000|2024-12-09 22:12:20|538.65|536.55|538.71|536.61|538.71|536.61|538.63|536.53|9
1733782350000|2024-12-09 22:12:30|538.72|536.62|539.52|537.42|539.52|537.42|538.72|536.62|21
1733782360000|2024-12-09 22:12:40|539.53|537.43|539.46|537.36|539.53|537.43|539.46|537.36|7
1733782370000|2024-12-09 22:12:50|539.44|537.34|539.11|537.01|539.44|537.34|539.11|537.01|27
1733782380000|2024-12-09 22:13:00|539.1|537|538.98|536.88|539.1|537|538.54|536.44|24
1733782390000|2024-12-09 22:13:10|539.1|537|538.62|536.52|539.6|537.5|538.62|536.52|18
1733782400000|2024-12-09 22:13:20|538.63|536.53|538.64|536.54|538.64|536.54|538.63|536.53|4
1733782410000|2024-12-09 22:13:30|538.63|536.53|538.84|536.74|538.84|536.74|538.61|536.51|14
1733782420000|2024-12-09 22:13:40|538.94|536.84|539.82|537.72|539.9|537.8|538.94|536.84|17
1733782430000|2024-12-09 22:13:50|539.83|537.73|540.11|538.01|540.11|538.01|539.83|537.73|21
1733782440000|2024-12-09 22:14:00|540.12|538.02|540.51|538.41|540.54|538.44|540.12|538.02|17
1733782450000|2024-12-09 22:14:10|540.5|538.4|540.2|538.1|540.5|538.4|540.2|538.1|27
1733782460000|2024-12-09 22:14:20|540.19|538.09|539.4|537.3|540.19|538.09|539.4|537.3|22
1733782470000|2024-12-09 22:14:30|539.39|537.29|539.53|537.43|539.6|537.5|539.28|537.18|12
1733782480000|2024-12-09 22:14:40|539.95|537.85|538.49|536.39|539.95|537.85|538.49|536.39|17
1733782490000|2024-12-09 22:14:50|538.48|536.38|538.1|536|538.48|536.38|538.1|536|14
1733782500000|2024-12-09 22:15:00|538.09|535.99|538.89|536.79|538.89|536.79|537.87|535.77|25
1733782510000|2024-12-09 22:15:10|538.9|536.8|538.81|536.71|538.92|536.82|538.81|536.71|17
1733782520000|2024-12-09 22:15:20|538.8|536.7|539.42|537.32|539.45|537.35|538.8|536.7|27
1733782530000|2024-12-09 22:15:30|539.43|537.33|539.83|537.73|539.83|537.73|539.43|537.33|18
1733782540000|2024-12-09 22:15:40|539.82|537.72|539.9|537.8|539.93|537.83|539.8|537.7|16
1733782550000|2024-12-09 22:15:50|539.89|537.79|539.33|537.23|539.89|537.79|539.32|537.22|29
1733782560000|2024-12-09 22:16:00|539.32|537.22|539.06|536.96|539.32|537.22|539.06|536.96|18
1733782570000|2024-12-09 22:16:10|539.02|536.92|538.24|536.14|539.02|536.92|538.24|536.14|20
1733782580000|2024-12-09 22:16:20|538.17|536.07|537.68|535.58|538.17|536.07|537.68|535.58|20
1733782590000|2024-12-09 22:16:30|537.67|535.57|536.98|534.88|537.67|535.57|536.98|534.88|28
1733782600000|2024-12-09 22:16:40|536.97|534.87|536.3|534.2|536.97|534.87|536.3|534.2|27
1733782610000|2024-12-09 22:16:50|536.29|534.19|536.43|534.33|536.43|534.33|536.12|534.02|24
1733782620000|2024-12-09 22:17:00|536.5|534.4|536.99|534.89|537.12|535.02|536.5|534.4|17
1733782630000|2024-12-09 22:17:10|537.17|535.07|537.51|535.41|538.29|536.19|537.13|535.03|26
1733782640000|2024-12-09 22:17:20|537.5|535.4|537.71|535.61|537.71|535.61|537.5|535.4|22
1733782650000|2024-12-09 22:17:30|537.72|535.62|538.28|536.18|538.28|536.18|537.72|535.62|24
1733782660000|2024-12-09 22:17:40|538.29|536.19|537.78|535.68|538.32|536.22|537.78|535.68|15
1733782670000|2024-12-09 22:17:50|537.79|535.69|537.7|535.6|537.79|535.69|537.7|535.6|13
1733782680000|2024-12-09 22:18:00|537.69|535.59|537.02|534.92|537.69|535.59|537|534.9|18
1733782690000|2024-12-09 22:18:10|537.01|534.91|535.99|533.89|537.01|534.91|535.98|533.88|20
1733782700000|2024-12-09 22:18:20|535.98|533.88|536.21|534.11|536.59|534.49|535.97|533.87|18
1733782710000|2024-12-09 22:18:30|536.23|534.13|536.29|534.19|536.52|534.42|536.22|534.12|21
1733782720000|2024-12-09 22:18:40|536.15|534.05|534.43|532.33|536.19|534.09|534.43|532.33|24
1733782730000|2024-12-09 22:18:50|534.42|532.32|533.63|531.53|534.42|532.32|533.63|531.53|19
1733782740000|2024-12-09 22:19:00|533.62|531.52|533.6|531.5|533.63|531.53|533.59|531.49|11
1733782750000|2024-12-09 22:19:10|533.59|531.49|533.64|531.54|533.68|531.58|533.59|531.49|17
1733782760000|2024-12-09 22:19:20|533.65|531.55|534.09|531.99|534.09|531.99|533.64|531.54|19
1733782770000|2024-12-09 22:19:30|534.08|531.98|534.04|531.94|534.08|531.98|534.02|531.92|13
1733782780000|2024-12-09 22:19:40|534.03|531.93|534.56|532.46|534.57|532.47|534.03|531.93|18
1733782790000|2024-12-09 22:19:50|534.68|532.58|535.5|533.4|535.51|533.41|534.68|532.58|23
1733782800000|2024-12-09 22:20:00|535.51|533.41|535.57|533.47|535.58|533.48|535.51|533.41|14
1733782810000|2024-12-09 22:20:10|535.56|533.46|537.01|534.91|537.02|534.92|535.56|533.46|22
1733782820000|2024-12-09 22:20:20|536.97|534.87|536.72|534.62|537.11|535.01|536.72|534.62|18
1733782830000|2024-12-09 22:20:30|536.03|533.93|535.46|533.36|536.47|534.37|535.46|533.36|20
1733782840000|2024-12-09 22:20:40|535.43|533.33|535.08|532.98|535.43|533.33|535.08|532.98|21
1733782850000|2024-12-09 22:20:50|535.07|532.97|535.28|533.18|535.29|533.19|535.03|532.93|14
1733782860000|2024-12-09 22:21:00|535.05|532.95|534.6|532.5|535.05|532.95|534.34|532.24|19
1733782870000|2024-12-09 22:21:10|534.61|532.51|534.48|532.38|535.07|532.97|534.48|532.38|18
1733782880000|2024-12-09 22:21:20|534.47|532.37|532.75|530.65|534.47|532.37|532.74|530.64|21
1733782890000|2024-12-09 22:21:30|532.74|530.64|531.96|529.86|532.75|530.65|531.96|529.86|21
1733782900000|2024-12-09 22:21:40|531.95|529.85|532.08|529.98|532.41|530.31|531.74|529.64|12
1733782910000|2024-12-09 22:21:50|532.09|529.99|530.22|528.12|532.09|529.99|530.22|528.12|23
1733782920000|2024-12-09 22:22:00|530.21|528.11|528.27|526.17|530.22|528.12|528.18|526.08|24
1733782930000|2024-12-09 22:22:10|528.28|526.18|529.43|527.33|529.52|527.42|528.28|526.18|18
1733782940000|2024-12-09 22:22:20|529.44|527.34|528.26|526.16|529.46|527.36|528.26|526.16|18
1733782950000|2024-12-09 22:22:30|528.25|526.15|525.66|523.56|528.25|526.15|525.66|523.56|16
1733782960000|2024-12-09 22:22:40|525.65|523.55|524.56|522.46|525.65|523.55|524.56|522.46|19
1733782970000|2024-12-09 22:22:50|524.55|522.45|524.49|522.39|524.59|522.49|524.49|522.39|11
1733782980000|2024-12-09 22:23:00|524.5|522.4|524.86|522.76|525.71|523.61|524.49|522.39|12
1733782990000|2024-12-09 22:23:10|524.87|522.77|526.29|524.19|526.29|524.19|524.87|522.77|21
1733783000000|2024-12-09 22:23:20|525.79|523.69|528.14|526.04|528.14|526.04|525.79|523.69|24
1733783010000|2024-12-09 22:23:30|528.15|526.05|530.23|528.13|530.24|528.14|528.15|526.05|18
1733783020000|2024-12-09 22:23:40|530.54|528.44|530.87|528.77|531.41|529.31|530.22|528.12|18
1733783030000|2024-12-09 22:23:50|530.92|528.82|530.9|528.8|530.99|528.89|530.83|528.73|17
1733783040000|2024-12-09 22:24:00|530.89|528.79|531.41|529.31|531.51|529.41|530.88|528.78|16
1733783050000|2024-12-09 22:24:10|531.4|529.3|531.7|529.6|531.7|529.6|531.38|529.28|16
1733783060000|2024-12-09 22:24:20|531.71|529.61|531.81|529.71|531.83|529.73|531.69|529.59|20
1733783070000|2024-12-09 22:24:30|531.82|529.72|532.83|530.73|533.12|531.02|531.82|529.72|19
1733783080000|2024-12-09 22:24:40|532.84|530.74|533.14|531.04|533.15|531.05|532.84|530.74|21
1733783090000|2024-12-09 22:24:50|533.15|531.05|534.5|532.4|534.5|532.4|533.15|531.05|25
1733783100000|2024-12-09 22:25:00|534.51|532.41|536.09|533.99|536.15|534.05|534.4|532.3|17
1733783110000|2024-12-09 22:25:10|535.96|533.86|536.83|534.73|536.83|534.73|535.94|533.84|22
1733783120000|2024-12-09 22:25:20|536.78|534.68|537.86|535.76|537.86|535.76|536.78|534.68|19
1733783130000|2024-12-09 22:25:30|538.21|536.11|539.34|537.24|539.34|537.24|538.05|535.95|23
1733783140000|2024-12-09 22:25:40|539.11|537.01|541.04|538.94|541.04|538.94|539.11|537.01|18
1733783150000|2024-12-09 22:25:50|541.05|538.95|541.24|539.14|541.24|539.14|541.05|538.95|21
1733783160000|2024-12-09 22:26:00|541.23|539.13|541.25|539.15|541.25|539.15|541.23|539.13|7
1733783170000|2024-12-09 22:26:10|541.26|539.16|541.22|539.12|541.29|539.19|541.2|539.1|18
1733783180000|2024-12-09 22:26:20|541.21|539.11|541.3|539.2|541.3|539.2|541.2|539.1|16
1733783190000|2024-12-09 22:26:30|541.31|539.21|541.49|539.39|541.49|539.39|541.31|539.21|17
1733783200000|2024-12-09 22:26:40|541.5|539.4|542.31|540.21|542.31|540.21|541.5|539.4|22
1733783210000|2024-12-09 22:26:50|542.63|540.53|543.06|540.96|543.14|541.04|542.63|540.53|18
1733783220000|2024-12-09 22:27:00|543.08|540.98|543.71|541.61|543.78|541.68|543.08|540.98|22
1733783230000|2024-12-09 22:27:10|543.7|541.6|543.86|541.76|543.86|541.76|543.7|541.6|15
1733783240000|2024-12-09 22:27:20|543.85|541.75|543.91|541.81|543.91|541.81|543.85|541.75|9
1733783250000|2024-12-09 22:27:30|543.92|541.82|544.28|542.18|544.28|542.18|543.92|541.82|17
1733783260000|2024-12-09 22:27:40|544.29|542.19|544.53|542.43|544.53|542.43|544.29|542.19|25
1733783270000|2024-12-09 22:27:50|544.54|542.44|545.09|542.99|545.09|542.99|544.54|542.44|25
1733783280000|2024-12-09 22:28:00|545.1|543|545.18|543.08|545.18|543.08|544.75|542.65|21
1733783290000|2024-12-09 22:28:10|545.19|543.09|545.12|543.02|545.23|543.13|545.12|543.02|18
1733783300000|2024-12-09 22:28:20|545.11|543.01|545.63|543.53|545.63|543.53|545.1|543|21
1733783310000|2024-12-09 22:28:30|545.64|543.54|545.81|543.71|545.81|543.71|545.64|543.54|22
1733783320000|2024-12-09 22:28:40|545.82|543.72|546.66|544.56|546.81|544.71|545.82|543.72|28
1733783330000|2024-12-09 22:28:50|546.97|544.87|548.01|545.91|548.01|545.91|546.97|544.87|17
1733783340000|2024-12-09 22:29:00|548|545.9|547.28|545.18|548|545.9|547.28|545.18|15
1733783350000|2024-12-09 22:29:10|547.04|544.94|547.59|545.49|547.59|545.49|546.46|544.36|20
1733783360000|2024-12-09 22:29:20|547.6|545.5|547.8|545.7|547.81|545.71|547.6|545.5|22
1733783370000|2024-12-09 22:29:30|547.82|545.72|547.52|545.42|547.83|545.73|547.51|545.41|14
1733783380000|2024-12-09 22:29:40|547.53|545.43|548.35|546.25|548.35|546.25|547.53|545.43|24
1733783390000|2024-12-09 22:29:50|548.36|546.26|548.5|546.4|548.5|546.4|548.29|546.19|25
1733783400000|2024-12-09 22:30:00|548.51|546.41|547.64|545.54|548.99|546.89|547.64|545.54|24
1733783410000|2024-12-09 22:30:10|547.53|545.43|548.68|546.58|548.69|546.59|546.86|544.76|24
1733783420000|2024-12-09 22:30:20|548.57|546.47|547.53|545.43|548.57|546.47|547.53|545.43|14
1733783430000|2024-12-09 22:30:30|547.52|545.42|547.19|545.09|547.52|545.42|547.1|545|21
1733783440000|2024-12-09 22:30:40|547.23|545.13|548.13|546.03|548.13|546.03|547.23|545.13|25
1733783450000|2024-12-09 22:30:50|548.14|546.04|548.75|546.65|548.75|546.65|548.14|546.04|28
1733783460000|2024-12-09 22:31:00|548.76|546.66|548.5|546.4|548.87|546.77|548.42|546.32|23
1733783470000|2024-12-09 22:31:10|548.51|546.41|549.05|546.95|549.05|546.95|548.51|546.41|24
1733783480000|2024-12-09 22:31:20|549.06|546.96|549.51|547.41|549.51|547.41|549.06|546.96|23
1733783490000|2024-12-09 22:31:30|549.52|547.42|550.08|547.98|550.08|547.98|549.52|547.42|18
1733783500000|2024-12-09 22:31:40|550.07|547.97|551.17|549.07|551.19|549.09|550.07|547.97|18
1733783510000|2024-12-09 22:31:50|551.16|549.06|551|548.9|551.16|549.06|550.93|548.83|11
1733783520000|2024-12-09 22:32:00|551.02|548.92|550.84|548.74|551.11|549.01|550.81|548.71|23
1733783530000|2024-12-09 22:32:10|550.85|548.75|550.81|548.71|550.87|548.77|550.8|548.7|16
1733783540000|2024-12-09 22:32:20|550.8|548.7|550.59|548.49|550.8|548.7|550.58|548.48|14
1733783550000|2024-12-09 22:32:30|550.61|548.51|550.77|548.67|550.77|548.67|550.61|548.51|14
1733783560000|2024-12-09 22:32:40|550.78|548.68|550.91|548.81|550.91|548.81|550.77|548.67|15
1733783570000|2024-12-09 22:32:50|550.93|548.83|550.96|548.86|551.06|548.96|550.93|548.83|14
1733783580000|2024-12-09 22:33:00|550.97|548.87|550.69|548.59|551.17|549.07|550.69|548.59|21
1733783590000|2024-12-09 22:33:10|550.68|548.58|550.45|548.35|550.68|548.58|550.44|548.34|16
1733783600000|2024-12-09 22:33:20|550.44|548.34|549.38|547.28|550.44|548.34|549.38|547.28|24
1733783610000|2024-12-09 22:33:30|549.37|547.27|550.4|548.3|550.4|548.3|549.37|547.27|26
1733783620000|2024-12-09 22:33:40|550.41|548.31|551.48|549.38|551.48|549.38|550.41|548.31|25
1733783630000|2024-12-09 22:33:50|551.49|549.39|551.53|549.43|551.55|549.45|551.49|549.39|14
1733783640000|2024-12-09 22:34:00|551.54|549.44|551.59|549.49|551.59|549.49|551.54|549.44|8
1733783650000|2024-12-09 22:34:10|551.58|549.48|551.26|549.16|551.58|549.48|551.26|549.16|10
1733783660000|2024-12-09 22:34:20|551.25|549.15|550.16|548.06|551.25|549.15|550.16|548.06|19
1733783670000|2024-12-09 22:34:30|550.15|548.05|550.12|548.02|550.16|548.06|550.11|548.01|8
1733783680000|2024-12-09 22:34:40|550.11|548.01|549.98|547.88|550.11|548.01|549.81|547.71|18
1733783690000|2024-12-09 22:34:50|549.99|547.89|550.31|548.21|550.31|548.21|549.99|547.89|12
1733783700000|2024-12-09 22:35:00|550.32|548.22|549.75|547.65|550.33|548.23|549.73|547.63|15
1733783710000|2024-12-09 22:35:10|549.72|547.62|548.11|546.01|549.73|547.63|548.04|545.94|22
1733783720000|2024-12-09 22:35:20|548.12|546.02|548.06|545.96|548.14|546.04|548.05|545.95|16
1733783730000|2024-12-09 22:35:30|548.04|545.94|547.68|545.58|548.05|545.95|547.68|545.58|16
1733783740000|2024-12-09 22:35:40|547.53|545.43|546.55|544.45|547.53|545.43|546.55|544.45|19
1733783750000|2024-12-09 22:35:50|546.54|544.44|546.29|544.19|546.56|544.46|546.29|544.19|19
1733783760000|2024-12-09 22:36:00|546.27|544.17|545.79|543.69|546.3|544.2|545.73|543.63|25
1733783770000|2024-12-09 22:36:10|545.8|543.7|546.63|544.53|546.63|544.53|545.46|543.36|26
1733783780000|2024-12-09 22:36:20|546.64|544.54|546.78|544.68|546.78|544.68|546.63|544.53|18
1733783790000|2024-12-09 22:36:30|546.79|544.69|545.78|543.68|547.04|544.94|545.77|543.67|21
1733783800000|2024-12-09 22:36:40|545.7|543.6|545.25|543.15|545.71|543.61|545.25|543.15|9
1733783810000|2024-12-09 22:36:50|544.96|542.86|544.04|541.94|544.96|542.86|544.04|541.94|15
1733783820000|2024-12-09 22:37:00|544.01|541.91|542.14|540.04|544.01|541.91|542.14|540.04|23
1733783830000|2024-12-09 22:37:10|542.13|540.03|542.92|540.82|542.92|540.82|541.98|539.88|20
1733783840000|2024-12-09 22:37:20|542.93|540.83|544.02|541.92|544.12|542.02|542.93|540.83|21
1733783850000|2024-12-09 22:37:30|544.01|541.91|544.01|541.91|544.3|542.2|543.89|541.79|15
1733783860000|2024-12-09 22:37:40|543.88|541.78|544.29|542.19|544.31|542.21|543.87|541.77|12
1733783870000|2024-12-09 22:37:50|544.28|542.18|544.85|542.75|544.85|542.75|544.28|542.18|16
1733783880000|2024-12-09 22:38:00|544.95|542.85|545.01|542.91|545.36|543.26|544.95|542.85|26
1733783890000|2024-12-09 22:38:10|544.96|542.86|544.89|542.79|545.03|542.93|544.83|542.73|16
1733783900000|2024-12-09 22:38:20|544.81|542.71|543.63|541.53|544.81|542.71|543.56|541.46|23
1733783910000|2024-12-09 22:38:30|543.64|541.54|544.97|542.87|544.97|542.87|543.64|541.54|19
1733783920000|2024-12-09 22:38:40|544.98|542.88|544.57|542.47|545.13|543.03|544.57|542.47|18
1733783930000|2024-12-09 22:38:50|544.56|542.46|543.17|541.07|544.56|542.46|543.17|541.07|15
1733783940000|2024-12-09 22:39:00|543.16|541.06|543.08|540.98|543.19|541.09|541.58|539.48|25
1733783950000|2024-12-09 22:39:10|543.14|541.04|542.11|540.01|543.53|541.43|542.11|540.01|21
1733783960000|2024-12-09 22:39:20|542.1|540|543.64|541.54|543.64|541.54|542.1|540|21
1733783970000|2024-12-09 22:39:30|543.74|541.64|542.9|540.8|543.75|541.65|542.9|540.8|16
1733783980000|2024-12-09 22:39:40|542.76|540.66|541.95|539.85|542.76|540.66|541.75|539.65|17
1733783990000|2024-12-09 22:39:50|541.96|539.86|541.09|538.99|541.99|539.89|541.09|538.99|21
1733784000000|2024-12-09 22:40:00|541.08|538.98|539.75|537.65|541.08|538.98|539.75|537.65|22
1733784010000|2024-12-09 22:40:10|539.68|537.58|539.4|537.3|539.68|537.58|539.4|537.3|8
1733784020000|2024-12-09 22:40:20|539.41|537.31|539.77|537.67|539.77|537.67|539.41|537.31|15
1733784030000|2024-12-09 22:40:30|539.79|537.69|540.02|537.92|540.02|537.92|539.79|537.69|13
1733784040000|2024-12-09 22:40:40|540.03|537.93|540.43|538.33|540.43|538.33|540.03|537.93|18
1733784050000|2024-12-09 22:40:50|540.44|538.34|540.91|538.81|540.91|538.81|540.44|538.34|23
1733784060000|2024-12-09 22:41:00|540.92|538.82|541.32|539.22|541.33|539.23|540.92|538.82|19
1733784070000|2024-12-09 22:41:10|541.33|539.23|542.44|540.34|542.53|540.43|541.32|539.22|23
1733784080000|2024-12-09 22:41:20|542.45|540.35|542.62|540.52|542.62|540.52|542.41|540.31|21
1733784090000|2024-12-09 22:41:30|542.63|540.53|543.18|541.08|543.44|541.34|542.63|540.53|20
1733784100000|2024-12-09 22:41:40|543.15|541.05|543.97|541.87|543.97|541.87|543.15|541.05|22
1733784110000|2024-12-09 22:41:50|543.98|541.88|544.35|542.25|544.35|542.25|543.98|541.88|15
1733784120000|2024-12-09 22:42:00|544.36|542.26|544|541.9|544.36|542.26|543.96|541.86|13
1733784130000|2024-12-09 22:42:10|543.99|541.89|544.33|542.23|544.34|542.24|543.99|541.89|16
1733784140000|2024-12-09 22:42:20|544.32|542.22|544.32|542.22|544.32|542.22|544.3|542.2|7
1733784150000|2024-12-09 22:42:30|544.34|542.24|544.23|542.13|544.35|542.25|544.23|542.13|8
1733784160000|2024-12-09 22:42:40|544.22|542.12|543.98|541.88|544.22|542.12|543.98|541.88|11
1733784170000|2024-12-09 22:42:50|543.97|541.87|544.16|542.06|544.19|542.09|543.96|541.86|9
1733784180000|2024-12-09 22:43:00|544.15|542.05|544.11|542.01|544.15|542.05|544.11|542.01|5
1733784190000|2024-12-09 22:43:10|544.1|542|543.49|541.39|544.1|542|543.49|541.39|20
1733784200000|2024-12-09 22:43:20|543.48|541.38|542.98|540.88|543.48|541.38|542.98|540.88|20
1733784210000|2024-12-09 22:43:30|542.97|540.87|542.8|540.7|542.97|540.87|542.8|540.7|9
1733784220000|2024-12-09 22:43:40|542.79|540.69|542.73|540.63|542.79|540.69|542.73|540.63|9
1733784230000|2024-12-09 22:43:50|542.72|540.62|542.67|540.57|542.72|540.62|542.67|540.57|6
1733784240000|2024-12-09 22:44:00|542.66|540.56|542.55|540.45|542.66|540.56|542.54|540.44|6
1733784250000|2024-12-09 22:44:10|542.54|540.44|542.52|540.42|542.54|540.44|542.52|540.42|5
1733784260000|2024-12-09 22:44:20|542.51|540.41|542.15|540.05|542.51|540.41|542.15|540.05|13
1733784270000|2024-12-09 22:44:30|542.13|540.03|542.07|539.97|542.13|540.03|542.07|539.97|7
1733784280000|2024-12-09 22:44:40|542.06|539.96|541.79|539.69|542.06|539.96|541.79|539.69|9
1733784290000|2024-12-09 22:44:50|541.78|539.68|541.82|539.72|541.82|539.72|541.72|539.62|16
1733784300000|2024-12-09 22:45:00|541.83|539.73|542.41|540.31|542.42|540.32|541.83|539.73|19
1733784310000|2024-12-09 22:45:10|542.43|540.33|542.64|540.54|542.64|540.54|542.43|540.33|13
1733784320000|2024-12-09 22:45:20|542.65|540.55|543.22|541.12|543.22|541.12|542.65|540.55|21
1733784330000|2024-12-09 22:45:30|543.23|541.13|544.18|542.08|544.18|542.08|543.23|541.13|20
1733784340000|2024-12-09 22:45:40|544.27|542.17|544.69|542.59|544.69|542.59|544.27|542.17|19
1733784350000|2024-12-09 22:45:50|544.8|542.7|545.32|543.22|545.32|543.22|544.8|542.7|25
1733784360000|2024-12-09 22:46:00|545.33|543.23|545.7|543.6|545.7|543.6|545.33|543.23|13
1733784370000|2024-12-09 22:46:10|545.72|543.62|545.85|543.75|545.85|543.75|545.72|543.62|20
1733784380000|2024-12-09 22:46:20|545.86|543.76|546.68|544.58|546.68|544.58|545.86|543.76|21
1733784390000|2024-12-09 22:46:30|546.69|544.59|546.71|544.61|546.73|544.63|546.69|544.59|7
1733784400000|2024-12-09 22:46:40|546.7|544.6|547.64|545.54|547.64|545.54|546.68|544.58|13
1733784410000|2024-12-09 22:46:50|547.65|545.55|549.15|547.05|549.15|547.05|547.65|545.55|21
1733784420000|2024-12-09 22:47:00|549.13|547.03|549.15|547.05|549.15|547.05|549|546.9|17
1733784430000|2024-12-09 22:47:10|549.16|547.06|549.26|547.16|549.27|547.17|549.16|547.06|18
1733784440000|2024-12-09 22:47:20|549.27|547.17|549.56|547.46|549.56|547.46|549.25|547.15|12
1733784450000|2024-12-09 22:47:30|549.66|547.56|549.69|547.59|549.89|547.79|549.66|547.56|12
1733784460000|2024-12-09 22:47:40|549.68|547.58|549.65|547.55|549.7|547.6|549.65|547.55|7
1733784470000|2024-12-09 22:47:50|549.64|547.54|550.01|547.91|550.01|547.91|549.64|547.54|7
1733784480000|2024-12-09 22:48:00|550.02|547.92|550.68|548.58|550.68|548.58|550.02|547.92|16
1733784490000|2024-12-09 22:48:10|550.69|548.59|550.67|548.57|550.7|548.6|550.67|548.57|11
1733784500000|2024-12-09 22:48:20|550.66|548.56|550.56|548.46|550.66|548.56|550.52|548.42|10
1733784510000|2024-12-09 22:48:30|550.57|548.47|550.69|548.59|550.7|548.6|550.57|548.47|23
1733784520000|2024-12-09 22:48:40|550.76|548.66|551.18|549.08|551.26|549.16|550.72|548.62|21
1733784530000|2024-12-09 22:48:50|551.19|549.09|551.17|549.07|551.2|549.1|551.16|549.06|9
1733784540000|2024-12-09 22:49:00|551.16|549.06|551.18|549.08|551.18|549.08|551.14|549.04|6
1733784550000|2024-12-09 22:49:10|551.19|549.09|551.33|549.23|551.33|549.23|551.19|549.09|11
1733784560000|2024-12-09 22:49:20|551.32|549.22|551.32|549.22|551.32|549.22|551.3|549.2|5
1733784570000|2024-12-09 22:49:30|551.31|549.21|551.52|549.42|551.52|549.42|551.23|549.13|9
1733784580000|2024-12-09 22:49:40|551.51|549.41|551.41|549.31|551.51|549.41|551.41|549.31|8
1733784590000|2024-12-09 22:49:50|551.4|549.3|551.4|549.3|551.4|549.3|551.29|549.19|10
1733784600000|2024-12-09 22:50:00|551.41|549.31|551.58|549.48|551.58|549.48|551.41|549.31|10
1733784610000|2024-12-09 22:50:10|551.78|549.68|552.34|550.24|552.36|550.26|551.78|549.68|20
1733784620000|2024-12-09 22:50:20|552.35|550.25|552.01|549.91|552.35|550.25|552.01|549.91|19
1733784630000|2024-12-09 22:50:30|551.77|549.67|551.34|549.24|551.77|549.67|551.34|549.24|17
1733784640000|2024-12-09 22:50:40|551.33|549.23|551.37|549.27|551.37|549.27|551.32|549.22|9
1733784650000|2024-12-09 22:50:50|551.39|549.29|551.45|549.35|551.46|549.36|551.39|549.29|10
1733784660000|2024-12-09 22:51:00|551.46|549.36|551.19|549.09|551.52|549.42|551.19|549.09|14
1733784670000|2024-12-09 22:51:10|551.18|549.08|550.75|548.65|551.18|549.08|550.75|548.65|14
1733784680000|2024-12-09 22:51:20|550.94|548.84|551.45|549.35|551.45|549.35|550.94|548.84|22
1733784690000|2024-12-09 22:51:30|551.46|549.36|551.47|549.37|551.88|549.78|551.46|549.36|14
1733784700000|2024-12-09 22:51:40|551.48|549.38|551.55|549.45|551.55|549.45|551.48|549.38|8
1733784710000|2024-12-09 22:51:50|551.54|549.44|551.33|549.23|551.54|549.44|551.33|549.23|11
1733784720000|2024-12-09 22:52:00|551.34|549.24|550.42|548.32|551.34|549.24|550.42|548.32|26
1733784730000|2024-12-09 22:52:10|550.36|548.26|549.88|547.78|550.37|548.27|549.87|547.77|15
1733784740000|2024-12-09 22:52:20|549.87|547.77|549.78|547.68|549.87|547.77|549.78|547.68|8
1733784750000|2024-12-09 22:52:30|549.77|547.67|549.74|547.64|549.77|547.67|549.74|547.64|11
1733784760000|2024-12-09 22:52:40|549.75|547.65|549.26|547.16|549.75|547.65|549.26|547.16|14
1733784770000|2024-12-09 22:52:50|549.25|547.15|548.46|546.36|549.25|547.15|548.46|546.36|14
1733784780000|2024-12-09 22:53:00|548.45|546.35|548.54|546.44|548.54|546.44|548.29|546.19|17
1733784790000|2024-12-09 22:53:10|548.55|546.45|548.85|546.75|548.85|546.75|548.55|546.45|22
1733784800000|2024-12-09 22:53:20|548.86|546.76|548.85|546.75|548.88|546.78|548.85|546.75|8
1733784810000|2024-12-09 22:53:30|548.84|546.74|548.7|546.6|548.84|546.74|548.7|546.6|8
1733784820000|2024-12-09 22:53:40|548.69|546.59|549.05|546.95|549.05|546.95|548.69|546.59|15
1733784830000|2024-12-09 22:53:50|549.14|547.04|550.37|548.27|550.37|548.27|549.14|547.04|25
1733784840000|2024-12-09 22:54:00|550.47|548.37|550.91|548.81|550.92|548.82|550.47|548.37|20
1733784850000|2024-12-09 22:54:10|550.92|548.82|550.49|548.39|550.92|548.82|550.49|548.39|15
1733784860000|2024-12-09 22:54:20|550.48|548.38|550.28|548.18|550.48|548.38|550.23|548.13|16
1733784870000|2024-12-09 22:54:30|550.29|548.19|550.63|548.53|550.63|548.53|550.29|548.19|18
1733784880000|2024-12-09 22:54:40|550.62|548.52|550.61|548.51|550.64|548.54|550.6|548.5|11
1733784890000|2024-12-09 22:54:50|550.62|548.52|551.01|548.91|551.01|548.91|550.62|548.52|12
1733784900000|2024-12-09 22:55:00|551.02|548.92|551.14|549.04|551.14|549.04|551.02|548.92|13
1733784910000|2024-12-09 22:55:10|551.15|549.05|551.68|549.58|551.68|549.58|551.15|549.05|22
1733784920000|2024-12-09 22:55:20|551.69|549.59|552.1|550|552.1|550|551.69|549.59|15
1733784930000|2024-12-09 22:55:30|552.11|550.01|552.16|550.06|552.16|550.06|552.11|550.01|8
1733784940000|2024-12-09 22:55:40|552.15|550.05|551.81|549.71|552.15|550.05|551.78|549.68|13
1733784950000|2024-12-09 22:55:50|551.8|549.7|551.42|549.32|551.8|549.7|551.39|549.29|16
1733784960000|2024-12-09 22:56:00|551.43|549.33|550.98|548.88|551.43|549.33|550.96|548.86|19
1733784970000|2024-12-09 22:56:10|550.97|548.87|550.88|548.78|550.97|548.87|550.82|548.72|14
1733784980000|2024-12-09 22:56:20|550.89|548.79|550.88|548.78|550.9|548.8|550.86|548.76|8
1733784990000|2024-12-09 22:56:30|550.83|548.73|550.66|548.56|550.83|548.73|550.65|548.55|11
1733785000000|2024-12-09 22:56:40|550.67|548.57|550.88|548.78|550.88|548.78|550.67|548.57|14
1733785010000|2024-12-09 22:56:50|550.89|548.79|550.78|548.68|550.89|548.79|550.77|548.67|13
1733785020000|2024-12-09 22:57:00|550.77|548.67|550.65|548.55|550.77|548.67|550.61|548.51|15
1733785030000|2024-12-09 22:57:10|550.66|548.56|550.99|548.89|551.03|548.93|550.66|548.56|21
1733785040000|2024-12-09 22:57:20|551|548.9|551.14|549.04|551.14|549.04|550.99|548.89|13
1733785050000|2024-12-09 22:57:30|551.3|549.2|551.76|549.66|551.76|549.66|551.3|549.2|18
1733785060000|2024-12-09 22:57:40|551.77|549.67|552.29|550.19|552.29|550.19|551.77|549.67|21
1733785070000|2024-12-09 22:57:50|552.3|550.2|552.34|550.24|552.36|550.26|552.29|550.19|15
1733785080000|2024-12-09 22:58:00|552.35|550.25|552.36|550.26|552.6|550.5|552.35|550.25|22
1733785090000|2024-12-09 22:58:10|552.35|550.25|552.35|550.25|552.35|550.25|552.3|550.2|11
1733785100000|2024-12-09 22:58:20|552.34|550.24|552.35|550.25|552.35|550.25|552.3|550.2|12
1733785110000|2024-12-09 22:58:30|552.36|550.26|551.73|549.63|552.38|550.28|551.73|549.63|15
1733785120000|2024-12-09 22:58:40|551.74|549.64|551.5|549.4|551.87|549.77|551.5|549.4|24
1733785130000|2024-12-09 22:58:50|551.49|549.39|551.75|549.65|551.75|549.65|551.46|549.36|25
1733785140000|2024-12-09 22:59:00|551.76|549.66|551.72|549.62|551.8|549.7|551.19|549.09|26
1733785150000|2024-12-09 22:59:10|551.73|549.63|551.96|549.86|551.96|549.86|551.73|549.63|23
1733785160000|2024-12-09 22:59:20|551.97|549.87|552.05|549.95|552.05|549.95|551.88|549.78|23
1733785170000|2024-12-09 22:59:30|551.93|549.83|551.84|549.74|551.98|549.88|551.84|549.74|16
1733785180000|2024-12-09 22:59:40|551.86|549.76|551.62|549.52|552.18|550.08|551.58|549.48|21
1733785190000|2024-12-09 22:59:50|551.63|549.53|551.47|549.37|551.63|549.53|551.47|549.37|21
1733785200000|2024-12-09 23:00:00|551.43|549.33|550.93|548.83|551.43|549.33|550.91|548.81|18
1733785210000|2024-12-09 23:00:10|550.94|548.84|550.37|548.27|550.94|548.84|550.3|548.2|25
1733785220000|2024-12-09 23:00:20|550.38|548.28|550.7|548.6|550.7|548.6|550.38|548.28|21
1733785230000|2024-12-09 23:00:30|550.71|548.61|550.99|548.89|551.02|548.92|550.69|548.59|19
1733785240000|2024-12-09 23:00:40|551|548.9|550.03|547.93|551.03|548.93|549.97|547.87|21
1733785250000|2024-12-09 23:00:50|550.02|547.92|550.13|548.03|550.13|548.03|550.02|547.92|11
1733785260000|2024-12-09 23:01:00|550.14|548.04|550.14|548.04|550.27|548.17|550.14|548.04|15
1733785270000|2024-12-09 23:01:10|550.09|547.99|549.61|547.51|550.09|547.99|549.59|547.49|21
1733785280000|2024-12-09 23:01:20|549.62|547.52|549.64|547.54|549.65|547.55|549.62|547.52|14
1733785290000|2024-12-09 23:01:30|549.63|547.53|549.23|547.13|549.64|547.54|549.23|547.13|10
1733785300000|2024-12-09 23:01:40|549.22|547.12|548.62|546.52|549.29|547.19|548.61|546.51|20
1733785310000|2024-12-09 23:01:50|548.61|546.51|548.43|546.33|548.61|546.51|548.43|546.33|11
1733785320000|2024-12-09 23:02:00|548.2|546.1|548.14|546.04|548.31|546.21|548.1|546|26
1733785330000|2024-12-09 23:02:10|548.15|546.05|549.24|547.14|549.24|547.14|548.15|546.05|25
1733785340000|2024-12-09 23:02:20|549.26|547.16|548.45|546.35|549.26|547.16|548.43|546.33|10
1733785350000|2024-12-09 23:02:30|548.46|546.36|549.06|546.96|549.18|547.08|548.46|546.36|24
1733785360000|2024-12-09 23:02:40|549.05|546.95|548.95|546.85|549.05|546.95|548.95|546.85|11
1733785370000|2024-12-09 23:02:50|548.96|546.86|548.96|546.86|549.03|546.93|548.92|546.82|21
1733785380000|2024-12-09 23:03:00|548.97|546.87|548.65|546.55|548.97|546.87|548.65|546.55|13
1733785390000|2024-12-09 23:03:10|548.66|546.56|547.83|545.73|548.68|546.58|547.83|545.73|15
1733785400000|2024-12-09 23:03:20|547.84|545.74|547.92|545.82|547.92|545.82|547.82|545.72|16
1733785410000|2024-12-09 23:03:30|548.02|545.92|548.74|546.64|549.06|546.96|548.02|545.92|23
1733785420000|2024-12-09 23:03:40|548.7|546.6|548.12|546.02|548.72|546.62|548.12|546.02|18
1733785430000|2024-12-09 23:03:50|548.13|546.03|547.89|545.79|548.15|546.05|547.88|545.78|22
1733785440000|2024-12-09 23:04:00|547.88|545.78|547.73|545.63|547.88|545.78|547.64|545.54|17
1733785450000|2024-12-09 23:04:10|547.74|545.64|548.47|546.37|548.47|546.37|547.74|545.64|18
1733785460000|2024-12-09 23:04:20|548.48|546.38|548.25|546.15|548.48|546.38|548.23|546.13|10
1733785470000|2024-12-09 23:04:30|548.26|546.16|548.63|546.53|548.65|546.55|548.26|546.16|18
1733785480000|2024-12-09 23:04:40|548.6|546.5|548.16|546.06|548.6|546.5|548.15|546.05|16
1733785490000|2024-12-09 23:04:50|548.15|546.05|548.14|546.04|548.17|546.07|548.1|546|8
1733785500000|2024-12-09 23:05:00|548.09|545.99|547.82|545.72|548.09|545.99|547.74|545.64|18
1733785510000|2024-12-09 23:05:10|547.83|545.73|548.13|546.03|548.13|546.03|547.83|545.73|21
1733785520000|2024-12-09 23:05:20|548.14|546.04|547.77|545.67|548.14|546.04|547.76|545.66|27
1733785530000|2024-12-09 23:05:30|547.78|545.68|548.34|546.24|548.39|546.29|547.78|545.68|21
1733785540000|2024-12-09 23:05:40|548.35|546.25|548.68|546.58|548.75|546.65|548.35|546.25|13
1733785550000|2024-12-09 23:05:50|548.69|546.59|548.71|546.61|548.76|546.66|548.69|546.59|20
1733785560000|2024-12-09 23:06:00|548.72|546.62|548.57|546.47|548.76|546.66|548.51|546.41|21
1733785570000|2024-12-09 23:06:10|548.56|546.46|549.12|547.02|549.12|547.02|548.56|546.46|19
1733785580000|2024-12-09 23:06:20|549.13|547.03|549.5|547.4|549.5|547.4|549.09|546.99|17
1733785590000|2024-12-09 23:06:30|549.56|547.46|549.82|547.72|549.82|547.72|549.56|547.46|15
1733785600000|2024-12-09 23:06:40|549.83|547.73|550.04|547.94|550.04|547.94|549.83|547.73|14
1733785610000|2024-12-09 23:06:50|550.05|547.95|550.07|547.97|550.07|547.97|550.05|547.95|3
1733785620000|2024-12-09 23:07:00|550.31|548.21|550.81|548.71|550.81|548.71|550.31|548.21|22
1733785630000|2024-12-09 23:07:10|550.8|548.7|551.08|548.98|551.08|548.98|550.77|548.67|18
1733785640000|2024-12-09 23:07:20|551.11|549.01|551.19|549.09|551.2|549.1|551.02|548.92|15
1733785650000|2024-12-09 23:07:30|551.28|549.18|551.66|549.56|551.66|549.56|551.28|549.18|16
1733785660000|2024-12-09 23:07:40|551.99|549.89|552.17|550.07|552.17|550.07|551.99|549.89|22
1733785670000|2024-12-09 23:07:50|552.18|550.08|551.83|549.73|552.27|550.17|551.83|549.73|17
1733785680000|2024-12-09 23:08:00|551.56|549.46|551.61|549.51|551.64|549.54|551.56|549.46|18
1733785690000|2024-12-09 23:08:10|551.62|549.52|551.32|549.22|551.63|549.53|551.32|549.22|13
1733785700000|2024-12-09 23:08:20|551.22|549.12|551.19|549.09|551.27|549.17|551.14|549.04|16
1733785710000|2024-12-09 23:08:30|551.18|549.08|550.45|548.35|551.19|549.09|550.45|548.35|16
1733785720000|2024-12-09 23:08:40|550.46|548.36|550.42|548.32|550.46|548.36|550.36|548.26|11
1733785730000|2024-12-09 23:08:50|550.43|548.33|550.69|548.59|550.69|548.59|550.42|548.32|17
1733785740000|2024-12-09 23:09:00|550.7|548.6|551.03|548.93|551.03|548.93|550.7|548.6|25
1733785750000|2024-12-09 23:09:10|551.02|548.92|551.67|549.57|551.67|549.57|551.02|548.92|26
1733785760000|2024-12-09 23:09:20|551.69|549.59|551.99|549.89|551.99|549.89|551.69|549.59|18
1733785770000|2024-12-09 23:09:30|551.98|549.88|551.77|549.67|551.98|549.88|551.66|549.56|18
1733785780000|2024-12-09 23:09:40|551.8|549.7|552.27|550.17|552.28|550.18|551.8|549.7|19
1733785790000|2024-12-09 23:09:50|552.3|550.2|552.48|550.38|552.48|550.38|552.26|550.16|18
1733785800000|2024-12-09 23:10:00|552.49|550.39|552.7|550.6|552.7|550.6|552.39|550.29|23
1733785810000|2024-12-09 23:10:10|552.71|550.61|552.72|550.62|552.72|550.62|552.69|550.59|7
1733785820000|2024-12-09 23:10:20|552.71|550.61|552.94|550.84|552.94|550.84|552.7|550.6|12
1733785830000|2024-12-09 23:10:30|552.95|550.85|553.23|551.13|553.23|551.13|552.94|550.84|12
1733785840000|2024-12-09 23:10:40|553.24|551.14|553.36|551.26|553.36|551.26|553.24|551.14|16
1733785850000|2024-12-09 23:10:50|553.37|551.27|553.45|551.35|553.47|551.37|553.3|551.2|11
1733785860000|2024-12-09 23:11:00|553.46|551.36|553.23|551.13|553.47|551.37|553.19|551.09|18
1733785870000|2024-12-09 23:11:10|553.24|551.14|553.56|551.46|553.65|551.55|553.24|551.14|17
1733785880000|2024-12-09 23:11:20|553.57|551.47|553.88|551.78|553.88|551.78|553.57|551.47|20
1733785890000|2024-12-09 23:11:30|553.89|551.79|554.27|552.17|554.27|552.17|553.89|551.79|20
1733785900000|2024-12-09 23:11:40|554.28|552.18|554.86|552.76|554.92|552.82|554.28|552.18|22
1733785910000|2024-12-09 23:11:50|554.87|552.77|555.22|553.12|555.22|553.12|554.87|552.77|17
1733785920000|2024-12-09 23:12:00|555.41|553.31|555.39|553.29|555.42|553.32|555.38|553.28|9
1733785930000|2024-12-09 23:12:10|555.4|553.3|555.47|553.37|555.51|553.41|555.4|553.3|11
1733785940000|2024-12-09 23:12:20|555.48|553.38|555.47|553.37|555.48|553.38|555.42|553.32|18
1733785950000|2024-12-09 23:12:30|555.49|553.39|555.71|553.61|555.71|553.61|555.49|553.39|14
1733785960000|2024-12-09 23:12:40|555.72|553.62|555.76|553.66|555.76|553.66|555.72|553.62|7
1733785970000|2024-12-09 23:12:50|555.75|553.65|555.3|553.2|555.76|553.66|555.26|553.16|13
1733785980000|2024-12-09 23:13:00|555.31|553.21|554.09|551.99|555.32|553.22|553.88|551.78|24
1733785990000|2024-12-09 23:13:10|554.1|552|553.66|551.56|554.12|552.02|553.66|551.56|17
1733786000000|2024-12-09 23:13:20|553.67|551.57|553.65|551.55|553.76|551.66|553.65|551.55|12
1733786010000|2024-12-09 23:13:30|553.66|551.56|553.98|551.88|553.98|551.88|553.66|551.56|23
1733786020000|2024-12-09 23:13:40|553.99|551.89|554.21|552.11|554.21|552.11|553.99|551.89|25
1733786030000|2024-12-09 23:13:50|554.22|552.12|553.98|551.88|554.26|552.16|553.98|551.88|18
1733786040000|2024-12-09 23:14:00|553.97|551.87|553.35|551.25|553.97|551.87|553.35|551.25|10
1733786050000|2024-12-09 23:14:10|553.34|551.24|553.23|551.13|553.34|551.24|553.22|551.12|18
1733786060000|2024-12-09 23:14:20|553.24|551.14|552.85|550.75|553.24|551.14|552.85|550.75|23
1733786070000|2024-12-09 23:14:30|552.86|550.76|553.11|551.01|553.11|551.01|552.84|550.74|12
1733786080000|2024-12-09 23:14:40|553.1|551|553.1|551|553.13|551.03|553.09|550.99|11
1733786090000|2024-12-09 23:14:50|553.09|550.99|553.07|550.97|553.09|550.99|553.07|550.97|11
1733786100000|2024-12-09 23:15:00|553.08|550.98|552.5|550.4|553.14|551.04|552.48|550.38|19
1733786110000|2024-12-09 23:15:10|552.48|550.38|552.16|550.06|552.5|550.4|552.16|550.06|13
1733786120000|2024-12-09 23:15:20|552.15|550.05|551.96|549.86|552.15|550.05|551.94|549.84|24
1733786130000|2024-12-09 23:15:30|551.95|549.85|552.29|550.19|552.29|550.19|551.91|549.81|19
1733786140000|2024-12-09 23:15:40|552.3|550.2|552.64|550.54|552.64|550.54|552.3|550.2|17
1733786150000|2024-12-09 23:15:50|552.65|550.55|553.29|551.19|553.29|551.19|552.65|550.55|20
1733786160000|2024-12-09 23:16:00|553.3|551.2|553.98|551.88|553.98|551.88|553.3|551.2|21
1733786170000|2024-12-09 23:16:10|553.99|551.89|554.19|552.09|554.19|552.09|553.99|551.89|15
1733786180000|2024-12-09 23:16:20|554.16|552.06|554.39|552.29|554.39|552.29|554.16|552.06|18
1733786190000|2024-12-09 23:16:30|554.4|552.3|554.39|552.29|554.43|552.33|554.39|552.29|10
1733786200000|2024-12-09 23:16:40|554.4|552.3|553.9|551.8|554.4|552.3|553.9|551.8|22
1733786210000|2024-12-09 23:16:50|553.93|551.83|553.84|551.74|553.93|551.83|553.81|551.71|20
1733786220000|2024-12-09 23:17:00|553.83|551.73|553.58|551.48|553.83|551.73|553.58|551.48|17
1733786230000|2024-12-09 23:17:10|553.57|551.47|553.78|551.68|553.78|551.68|553.55|551.45|18
1733786240000|2024-12-09 23:17:20|553.79|551.69|553.8|551.7|553.87|551.77|553.78|551.68|15
1733786250000|2024-12-09 23:17:30|553.79|551.69|553.73|551.63|553.79|551.69|553.71|551.61|12
1733786260000|2024-12-09 23:17:40|553.74|551.64|554.18|552.08|554.19|552.09|553.72|551.62|13
1733786270000|2024-12-09 23:17:50|554.19|552.09|554.41|552.31|554.41|552.31|554.19|552.09|16
1733786280000|2024-12-09 23:18:00|554.42|552.32|554.46|552.36|554.47|552.37|554.42|552.32|17
1733786290000|2024-12-09 23:18:10|554.45|552.35|554.44|552.34|554.45|552.35|554.16|552.06|23
1733786300000|2024-12-09 23:18:20|554.45|552.35|554.67|552.57|554.67|552.57|554.45|552.35|25
1733786310000|2024-12-09 23:18:30|554.68|552.58|554.8|552.7|554.8|552.7|554.68|552.58|17
1733786320000|2024-12-09 23:18:40|554.79|552.69|555.21|553.11|555.24|553.14|554.79|552.69|16
1733786330000|2024-12-09 23:18:50|555.2|553.1|555.24|553.14|555.25|553.15|555.2|553.1|11
1733786340000|2024-12-09 23:19:00|555.25|553.15|555.07|552.97|555.25|553.15|555.07|552.97|8
1733786350000|2024-12-09 23:19:10|555.03|552.93|555.15|553.05|555.15|553.05|555|552.9|12
1733786360000|2024-12-09 23:19:20|555.16|553.06|555.3|553.2|555.3|553.2|555.16|553.06|12
1733786370000|2024-12-09 23:19:30|555.29|553.19|555.2|553.1|555.29|553.19|555.2|553.1|10
1733786380000|2024-12-09 23:19:40|555.19|553.09|554.46|552.36|555.19|553.09|554.46|552.36|22
1733786390000|2024-12-09 23:19:50|554.45|552.35|554.24|552.14|554.45|552.35|554.24|552.14|19
1733786400000|2024-12-09 23:20:00|554.22|552.12|553.54|551.44|554.22|552.12|553.54|551.44|26
1733786410000|2024-12-09 23:20:10|553.53|551.43|553.49|551.39|553.53|551.43|553.49|551.39|14
1733786420000|2024-12-09 23:20:20|553.45|551.35|553.38|551.28|553.45|551.35|553.38|551.28|10
1733786430000|2024-12-09 23:20:30|553.37|551.27|553.34|551.24|553.37|551.27|553.34|551.24|8
1733786440000|2024-12-09 23:20:40|553.33|551.23|552.86|550.76|553.34|551.24|552.86|550.76|21
1733786450000|2024-12-09 23:20:50|552.85|550.75|552.97|550.87|552.97|550.87|552.84|550.74|19
1733786460000|2024-12-09 23:21:00|552.96|550.86|553.25|551.15|553.25|551.15|552.95|550.85|9
1733786470000|2024-12-09 23:21:10|553.26|551.16|553.65|551.55|553.65|551.55|553.26|551.16|13
1733786480000|2024-12-09 23:21:20|554.02|551.92|554.36|552.26|554.36|552.26|554.02|551.92|14
1733786490000|2024-12-09 23:21:30|554.35|552.25|554.22|552.12|554.37|552.27|554.22|552.12|16
1733786500000|2024-12-09 23:21:40|554.21|552.11|553.78|551.68|554.21|552.11|553.7|551.6|30
1733786510000|2024-12-09 23:21:50|553.79|551.69|554.42|552.32|554.42|552.32|553.79|551.69|19
1733786520000|2024-12-09 23:22:00|554.41|552.31|554.34|552.24|554.41|552.31|554.32|552.22|13
1733786530000|2024-12-09 23:22:10|554.25|552.15|553.85|551.75|554.25|552.15|553.85|551.75|23
1733786540000|2024-12-09 23:22:20|553.84|551.74|553.82|551.72|553.84|551.74|553.71|551.61|15
1733786550000|2024-12-09 23:22:30|554.24|552.14|554.11|552.01|554.24|552.14|554.11|552.01|19
1733786560000|2024-12-09 23:22:40|554.1|552|553.74|551.64|554.1|552|553.69|551.59|21
1733786570000|2024-12-09 23:22:50|553.75|551.65|553.54|551.44|553.75|551.65|553.54|551.44|15
1733786580000|2024-12-09 23:23:00|553.53|551.43|553.56|551.46|553.56|551.46|553.5|551.4|15
1733786590000|2024-12-09 23:23:10|553.57|551.47|553.91|551.81|553.91|551.81|553.57|551.47|17
1733786600000|2024-12-09 23:23:20|553.92|551.82|553.71|551.61|553.92|551.82|553.64|551.54|15
1733786610000|2024-12-09 23:23:30|553.72|551.62|553.69|551.59|553.72|551.62|553.69|551.59|6
1733786620000|2024-12-09 23:23:40|553.7|551.6|553.59|551.49|553.7|551.6|553.59|551.49|6
1733786630000|2024-12-09 23:23:50|553.58|551.48|552.92|550.82|553.58|551.48|552.92|550.82|29
1733786640000|2024-12-09 23:24:00|552.91|550.81|553.29|551.19|553.29|551.19|552.83|550.73|18
1733786650000|2024-12-09 23:24:10|553.3|551.2|553.37|551.27|553.37|551.27|553.3|551.2|13
1733786660000|2024-12-09 23:24:20|553.38|551.28|553.51|551.41|553.51|551.41|553.38|551.28|17
1733786670000|2024-12-09 23:24:30|553.52|551.42|553.42|551.32|553.54|551.44|553.42|551.32|14
1733786680000|2024-12-09 23:24:40|553.38|551.28|553.33|551.23|553.39|551.29|553.33|551.23|7
1733786690000|2024-12-09 23:24:50|553.34|551.24|553.74|551.64|553.74|551.64|553.34|551.24|11
1733786700000|2024-12-09 23:25:00|553.75|551.65|553.78|551.68|553.79|551.69|553.75|551.65|10
1733786710000|2024-12-09 23:25:10|553.77|551.67|553.33|551.23|553.77|551.67|553.18|551.08|21
1733786720000|2024-12-09 23:25:20|553.34|551.24|553.44|551.34|553.44|551.34|553.34|551.24|15
1733786730000|2024-12-09 23:25:30|553.63|551.53|554.2|552.1|554.21|552.11|553.63|551.53|16
1733786740000|2024-12-09 23:25:40|554.21|552.11|554.34|552.24|554.39|552.29|554.2|552.1|22
1733786750000|2024-12-09 23:25:50|554.33|552.23|554.29|552.19|554.34|552.24|554.28|552.18|11
1733786760000|2024-12-09 23:26:00|554.28|552.18|554.31|552.21|554.31|552.21|554.27|552.17|10
1733786770000|2024-12-09 23:26:10|554.32|552.22|554.33|552.23|554.37|552.27|554.32|552.22|13
1733786780000|2024-12-09 23:26:20|554.38|552.28|554.46|552.36|554.47|552.37|554.34|552.24|10
1733786790000|2024-12-09 23:26:30|554.45|552.35|555.06|552.96|555.06|552.96|554.42|552.32|15
1733786800000|2024-12-09 23:26:40|555.07|552.97|555.13|553.03|555.13|553.03|555.07|552.97|11
1733786810000|2024-12-09 23:26:50|555.09|552.99|555.1|553|555.12|553.02|555.09|552.99|10
1733786820000|2024-12-09 23:27:00|555.11|553.01|555.13|553.03|555.13|553.03|555.11|553.01|11
1733786830000|2024-12-09 23:27:10|555.12|553.02|555.21|553.11|555.22|553.12|555.12|553.02|15
1733786840000|2024-12-09 23:27:20|555.27|553.17|555.18|553.08|555.29|553.19|555.09|552.99|13
1733786850000|2024-12-09 23:27:30|555.17|553.07|555.08|552.98|555.17|553.07|555.03|552.93|11
1733786860000|2024-12-09 23:27:40|555.09|552.99|555.35|553.25|555.35|553.25|555.08|552.98|14
1733786870000|2024-12-09 23:27:50|555.36|553.26|555.41|553.31|555.41|553.31|555.36|553.26|12
1733786880000|2024-12-09 23:28:00|555.42|553.32|555.33|553.23|555.44|553.34|555.33|553.23|14
1733786890000|2024-12-09 23:28:10|555.34|553.24|555.33|553.23|555.34|553.24|555.33|553.23|2
1733786900000|2024-12-09 23:28:20|555.34|553.24|555.34|553.24|555.34|553.24|555.34|553.24|1
1733786910000|2024-12-09 23:28:30|555.33|553.23|555.34|553.24|555.36|553.26|555.33|553.23|8
1733786920000|2024-12-09 23:28:40|555.35|553.25|555.73|553.63|555.73|553.63|555.35|553.25|16
1733786930000|2024-12-09 23:28:50|555.74|553.64|555.73|553.63|555.75|553.65|555.73|553.63|10
1733786940000|2024-12-09 23:29:00|555.72|553.62|555.71|553.61|555.72|553.62|555.7|553.6|6
1733786950000|2024-12-09 23:29:10|555.7|553.6|555.67|553.57|555.7|553.6|555.66|553.56|8
1733786960000|2024-12-09 23:29:20|555.68|553.58|555.99|553.89|555.99|553.89|555.68|553.58|14
1733786970000|2024-12-09 23:29:30|556.06|553.96|556.27|554.17|556.34|554.24|556.06|553.96|18
1733786980000|2024-12-09 23:29:40|556.22|554.12|556.22|554.12|556.24|554.14|556.22|554.12|7
1733786990000|2024-12-09 23:29:50|556.21|554.11|556.22|554.12|556.26|554.16|556.19|554.09|9
1733787000000|2024-12-09 23:30:00|556.21|554.11|556.01|553.91|556.23|554.13|556.01|553.91|20
1733787010000|2024-12-09 23:30:10|555.95|553.85|555.46|553.36|555.95|553.85|555.41|553.31|20
1733787020000|2024-12-09 23:30:20|555.45|553.35|555.56|553.46|555.56|553.46|555.43|553.33|16
1733787030000|2024-12-09 23:30:30|555.57|553.47|555.94|553.84|556.05|553.95|555.56|553.46|22
1733787040000|2024-12-09 23:30:40|556.24|554.14|556.87|554.77|556.87|554.77|555.94|553.84|30
1733787050000|2024-12-09 23:30:50|556.88|554.78|557.26|555.16|557.26|555.16|556.88|554.78|21
1733787060000|2024-12-09 23:31:00|557.27|555.17|557.38|555.28|557.39|555.29|557.26|555.16|22
1733787070000|2024-12-09 23:31:10|557.36|555.26|557.38|555.28|557.39|555.29|557.36|555.26|9
1733787080000|2024-12-09 23:31:20|557.32|555.22|557.33|555.23|557.34|555.24|557.3|555.2|8
1733787090000|2024-12-09 23:31:30|557.32|555.22|556.48|554.38|557.32|555.22|556.48|554.38|16
1733787100000|2024-12-09 23:31:40|556.47|554.37|556.06|553.96|556.47|554.37|556.06|553.96|19
1733787110000|2024-12-09 23:31:50|556.05|553.95|555.22|553.12|556.05|553.95|555.22|553.12|20
1733787120000|2024-12-09 23:32:00|555.06|552.96|554.12|552.02|555.06|552.96|554.12|552.02|15
1733787130000|2024-12-09 23:32:10|554.11|552.01|553.96|551.86|554.15|552.05|553.96|551.86|16
1733787140000|2024-12-09 23:32:20|553.95|551.85|554.08|551.98|554.08|551.98|553.95|551.85|17
1733787150000|2024-12-09 23:32:30|554.09|551.99|554.2|552.1|554.2|552.1|554.07|551.97|18
1733787160000|2024-12-09 23:32:40|554.21|552.11|554.82|552.72|554.96|552.86|554.21|552.11|24
1733787170000|2024-12-09 23:32:50|554.83|552.73|555.04|552.94|555.04|552.94|554.83|552.73|16
1733787180000|2024-12-09 23:33:00|555.03|552.93|554.56|552.46|555.04|552.94|554.56|552.46|20
1733787190000|2024-12-09 23:33:10|554.54|552.44|554.65|552.55|554.65|552.55|554.5|552.4|20
1733787200000|2024-12-09 23:33:20|554.68|552.58|554.66|552.56|554.98|552.88|554.66|552.56|22
1733787210000|2024-12-09 23:33:30|554.67|552.57|554.38|552.28|554.73|552.63|554.31|552.21|20
1733787220000|2024-12-09 23:33:40|554.37|552.27|554.28|552.18|554.37|552.27|554.28|552.18|14
1733787230000|2024-12-09 23:33:50|554.27|552.17|553.7|551.6|554.27|552.17|553.68|551.58|17
1733787240000|2024-12-09 23:34:00|553.71|551.61|553.82|551.72|553.82|551.72|553.71|551.61|19
1733787250000|2024-12-09 23:34:10|553.83|551.73|553.9|551.8|553.9|551.8|553.72|551.62|24
1733787260000|2024-12-09 23:34:20|553.91|551.81|554.04|551.94|554.05|551.95|553.91|551.81|18
1733787270000|2024-12-09 23:34:30|554.03|551.93|553.73|551.63|554.03|551.93|553.72|551.62|5
1733787280000|2024-12-09 23:34:40|553.72|551.62|553.41|551.31|553.73|551.63|553.41|551.31|9
1733787290000|2024-12-09 23:34:50|553.4|551.3|553.55|551.45|553.55|551.45|553.4|551.3|17
1733787300000|2024-12-09 23:35:00|553.45|551.35|553.25|551.15|553.46|551.36|553.25|551.15|12
1733787310000|2024-12-09 23:35:10|553.24|551.14|553.1|551|553.27|551.17|553.1|551|15
1733787320000|2024-12-09 23:35:20|553.09|550.99|553.06|550.96|553.09|550.99|552.98|550.88|12
1733787330000|2024-12-09 23:35:30|553.07|550.97|553.17|551.07|553.17|551.07|553.07|550.97|16
1733787340000|2024-12-09 23:35:40|553.18|551.08|552.98|550.88|553.24|551.14|552.98|550.88|13
1733787350000|2024-12-09 23:35:50|552.97|550.87|552.71|550.61|552.97|550.87|552.66|550.56|11
1733787360000|2024-12-09 23:36:00|552.61|550.51|552.46|550.36|552.61|550.51|552.31|550.21|22
1733787370000|2024-12-09 23:36:10|552.47|550.37|552.36|550.26|552.59|550.49|552.29|550.19|28
1733787380000|2024-12-09 23:36:20|552.37|550.27|552.97|550.87|552.98|550.88|552.37|550.27|16
1733787390000|2024-12-09 23:36:30|552.96|550.86|553.1|551|553.1|551|552.9|550.8|24
1733787400000|2024-12-09 23:36:40|553.08|550.98|553.16|551.06|553.16|551.06|553.05|550.95|27
1733787410000|2024-12-09 23:36:50|553.05|550.95|553.01|550.91|553.06|550.96|552.95|550.85|17
1733787420000|2024-12-09 23:37:00|553.02|550.92|552.89|550.79|553.02|550.92|552.71|550.61|21
1733787430000|2024-12-09 23:37:10|552.9|550.8|553.14|551.04|553.17|551.07|552.9|550.8|27
1733787440000|2024-12-09 23:37:20|553.15|551.05|553.63|551.53|553.63|551.53|553.15|551.05|20
1733787450000|2024-12-09 23:37:30|553.62|551.52|553.5|551.4|553.62|551.52|553.4|551.3|9
1733787460000|2024-12-09 23:37:40|553.51|551.41|553.54|551.44|553.54|551.44|553.5|551.4|8
1733787470000|2024-12-09 23:37:50|553.55|551.45|553.53|551.43|553.55|551.45|553.51|551.41|8
1733787480000|2024-12-09 23:38:00|553.54|551.44|553.01|550.91|553.54|551.44|553.01|550.91|18
1733787490000|2024-12-09 23:38:10|553|550.9|553.11|551.01|553.12|551.02|553|550.9|20
1733787500000|2024-12-09 23:38:20|553.12|551.02|553.31|551.21|553.42|551.32|553.12|551.02|14
1733787510000|2024-12-09 23:38:30|553.32|551.22|553.41|551.31|553.42|551.32|553.32|551.22|17
1733787520000|2024-12-09 23:38:40|553.42|551.32|553.25|551.15|553.42|551.32|553.25|551.15|10
1733787530000|2024-12-09 23:38:50|553.24|551.14|552.92|550.82|553.24|551.14|552.91|550.81|15
1733787540000|2024-12-09 23:39:00|552.93|550.83|553.17|551.07|553.17|551.07|552.92|550.82|13
1733787550000|2024-12-09 23:39:10|553.19|551.09|553.23|551.13|553.25|551.15|553.19|551.09|11
1733787560000|2024-12-09 23:39:20|553.1|551|553.06|550.96|553.1|551|553.05|550.95|12
1733787570000|2024-12-09 23:39:30|553.07|550.97|552.98|550.88|553.27|551.17|552.98|550.88|13
1733787580000|2024-12-09 23:39:40|552.97|550.87|552.82|550.72|552.97|550.87|552.81|550.71|11
1733787590000|2024-12-09 23:39:50|552.8|550.7|552.82|550.72|552.82|550.72|552.79|550.69|14
1733787600000|2024-12-09 23:40:00|552.83|550.73|552.82|550.72|552.84|550.74|552.76|550.66|11
1733787610000|2024-12-09 23:40:10|552.83|550.73|552.52|550.42|552.83|550.73|552.51|550.41|16
1733787620000|2024-12-09 23:40:20|552.51|550.41|552.44|550.34|552.52|550.42|552.44|550.34|14
1733787630000|2024-12-09 23:40:30|552.43|550.33|552.44|550.34|552.44|550.34|552.42|550.32|4
1733787640000|2024-12-09 23:40:40|552.45|550.35|553.04|550.94|553.04|550.94|552.45|550.35|23
1733787650000|2024-12-09 23:40:50|553.06|550.96|553.38|551.28|553.39|551.29|553.06|550.96|12
1733787660000|2024-12-09 23:41:00|553.37|551.27|553.41|551.31|553.41|551.31|553.37|551.27|11
1733787670000|2024-12-09 23:41:10|553.42|551.32|553.41|551.31|553.43|551.33|553.41|551.31|8
1733787680000|2024-12-09 23:41:20|553.4|551.3|553.4|551.3|553.4|551.3|553.3|551.2|6
1733787690000|2024-12-09 23:41:30|553.39|551.29|553.19|551.09|553.39|551.29|553.19|551.09|13
1733787700000|2024-12-09 23:41:40|553.2|551.1|553.22|551.12|553.22|551.12|553.2|551.1|7
1733787710000|2024-12-09 23:41:50|553.21|551.11|553.87|551.77|553.87|551.77|553.21|551.11|22
1733787720000|2024-12-09 23:42:00|553.88|551.78|553.91|551.81|553.91|551.81|553.87|551.77|10
1733787730000|2024-12-09 23:42:10|553.92|551.82|553.93|551.83|553.93|551.83|553.92|551.82|2
1733787740000|2024-12-09 23:42:20|553.92|551.82|553.81|551.71|553.93|551.83|553.81|551.71|11
1733787750000|2024-12-09 23:42:30|553.82|551.72|553.84|551.74|553.84|551.74|553.77|551.67|8
1733787760000|2024-12-09 23:42:40|553.85|551.75|554.1|552|554.1|552|553.85|551.75|17
1733787770000|2024-12-09 23:42:50|554.11|552.01|554.37|552.27|554.37|552.27|554.11|552.01|8
1733787780000|2024-12-09 23:43:00|554.38|552.28|554.83|552.73|554.83|552.73|554.38|552.28|25
1733787790000|2024-12-09 23:43:10|554.84|552.74|554.71|552.61|554.93|552.83|554.7|552.6|17
1733787800000|2024-12-09 23:43:20|554.7|552.6|554.37|552.27|554.7|552.6|554.36|552.26|17
1733787810000|2024-12-09 23:43:30|554.36|552.26|554.11|552.01|554.36|552.26|554.11|552.01|8
1733787820000|2024-12-09 23:43:40|554.1|552|554.15|552.05|554.15|552.05|554.09|551.99|10
1733787830000|2024-12-09 23:43:50|554.16|552.06|554.36|552.26|554.36|552.26|554.16|552.06|12
1733787840000|2024-12-09 23:44:00|554.37|552.27|554.44|552.34|554.44|552.34|554.35|552.25|15
1733787850000|2024-12-09 23:44:10|554.43|552.33|554.43|552.33|554.43|552.33|554.43|552.33|1
1733787860000|2024-12-09 23:44:20|554.42|552.32|554.4|552.3|554.42|552.32|554.36|552.26|5
1733787870000|2024-12-09 23:44:30|554.39|552.29|554.23|552.13|554.4|552.3|554.22|552.12|10
1733787880000|2024-12-09 23:44:40|554.22|552.12|553.97|551.87|554.22|552.12|553.97|551.87|14
1733787890000|2024-12-09 23:44:50|553.96|551.86|553.91|551.81|553.96|551.86|553.91|551.81|8
1733787900000|2024-12-09 23:45:00|553.9|551.8|553.92|551.82|553.94|551.84|553.8|551.7|16
1733787910000|2024-12-09 23:45:10|553.93|551.83|554.17|552.07|554.18|552.08|553.92|551.82|17
1733787920000|2024-12-09 23:45:20|554.18|552.08|554.19|552.09|554.2|552.1|554.18|552.08|4
1733787930000|2024-12-09 23:45:30|554.2|552.1|554.4|552.3|554.41|552.31|554.2|552.1|6
1733787940000|2024-12-09 23:45:40|554.41|552.31|554.56|552.46|554.56|552.46|554.4|552.3|22
1733787950000|2024-12-09 23:45:50|554.69|552.59|554.82|552.72|554.82|552.72|554.69|552.59|15
1733787960000|2024-12-09 23:46:00|554.83|552.73|554.87|552.77|554.88|552.78|554.83|552.73|7
1733787970000|2024-12-09 23:46:10|554.88|552.78|554.91|552.81|554.91|552.81|554.88|552.78|8
1733787980000|2024-12-09 23:46:20|554.92|552.82|554.85|552.75|554.92|552.82|554.81|552.71|7
1733787990000|2024-12-09 23:46:30|554.84|552.74|554.83|552.73|554.84|552.74|554.81|552.71|4
1733788000000|2024-12-09 23:46:40|554.82|552.72|554.32|552.22|554.83|552.73|554.25|552.15|16
1733788010000|2024-12-09 23:46:50|554.31|552.21|554.23|552.13|554.31|552.21|554.19|552.09|16
1733788020000|2024-12-09 23:47:00|554.24|552.14|554.58|552.48|554.58|552.48|554.24|552.14|23
1733788030000|2024-12-09 23:47:10|554.59|552.49|554.63|552.53|554.63|552.53|554.59|552.49|7
1733788040000|2024-12-09 23:47:20|554.62|552.52|554.58|552.48|554.62|552.52|554.58|552.48|7
1733788050000|2024-12-09 23:47:30|554.52|552.42|553.85|551.75|554.52|552.42|553.85|551.75|25
1733788060000|2024-12-09 23:47:40|553.81|551.71|553.77|551.67|553.81|551.71|553.74|551.64|14
1733788070000|2024-12-09 23:47:50|553.76|551.66|554.15|552.05|554.2|552.1|553.76|551.66|15
1733788080000|2024-12-09 23:48:00|554.16|552.06|553.81|551.71|554.16|552.06|553.8|551.7|19
1733788090000|2024-12-09 23:48:10|553.79|551.69|553.65|551.55|553.79|551.69|553.55|551.45|25
1733788100000|2024-12-09 23:48:20|553.66|551.56|553.89|551.79|553.89|551.79|553.66|551.56|16
1733788110000|2024-12-09 23:48:30|553.9|551.8|553.92|551.82|553.92|551.82|553.9|551.8|3
1733788120000|2024-12-09 23:48:40|553.93|551.83|553.92|551.82|553.93|551.83|553.92|551.82|4
1733788130000|2024-12-09 23:48:50|553.91|551.81|553.84|551.74|553.91|551.81|553.78|551.68|11
1733788140000|2024-12-09 23:49:00|553.85|551.75|553.66|551.56|553.87|551.77|553.66|551.56|5
1733788150000|2024-12-09 23:49:10|553.67|551.57|553.23|551.13|553.67|551.57|553.16|551.06|18
1733788160000|2024-12-09 23:49:20|553.24|551.14|553.59|551.49|553.6|551.5|553.24|551.14|22
1733788170000|2024-12-09 23:49:30|553.6|551.5|553.36|551.26|553.61|551.51|553.36|551.26|14
1733788180000|2024-12-09 23:49:40|553.37|551.27|553.81|551.71|553.81|551.71|553.36|551.26|22
1733788190000|2024-12-09 23:49:50|553.8|551.7|553.84|551.74|553.84|551.74|553.8|551.7|9
1733788200000|2024-12-09 23:50:00|553.85|551.75|553.99|551.89|553.99|551.89|553.85|551.75|9
1733788210000|2024-12-09 23:50:10|554|551.9|554.42|552.32|554.43|552.33|554|551.9|16
1733788220000|2024-12-09 23:50:20|554.41|552.31|554|551.9|554.41|552.31|554|551.9|16
1733788230000|2024-12-09 23:50:30|553.99|551.89|553.92|551.82|553.99|551.89|553.91|551.81|9
1733788240000|2024-12-09 23:50:40|554.03|551.93|554.36|552.26|554.38|552.28|554.03|551.93|18
1733788250000|2024-12-09 23:50:50|554.37|552.27|553.94|551.84|554.37|552.27|553.94|551.84|14
1733788260000|2024-12-09 23:51:00|553.89|551.79|553.84|551.74|553.89|551.79|553.84|551.74|14
1733788270000|2024-12-09 23:51:10|553.76|551.66|553.23|551.13|553.76|551.66|553.23|551.13|25
1733788280000|2024-12-09 23:51:20|553.24|551.14|553.26|551.16|553.27|551.17|553.24|551.14|10
1733788290000|2024-12-09 23:51:30|553.27|551.17|553.22|551.12|553.34|551.24|553.22|551.12|14
1733788300000|2024-12-09 23:51:40|553.21|551.11|552.92|550.82|553.21|551.11|552.92|550.82|12
1733788310000|2024-12-09 23:51:50|552.93|550.83|552.35|550.25|552.93|550.83|552.35|550.25|14
1733788320000|2024-12-09 23:52:00|552.36|550.26|552.99|550.89|552.99|550.89|552.36|550.26|25
1733788330000|2024-12-09 23:52:10|552.98|550.88|552.86|550.76|552.98|550.88|552.85|550.75|14
1733788340000|2024-12-09 23:52:20|552.87|550.77|552.51|550.41|552.87|550.77|552.51|550.41|21
1733788350000|2024-12-09 23:52:30|552.5|550.4|552.31|550.21|552.5|550.4|552.31|550.21|15
1733788360000|2024-12-09 23:52:40|552.3|550.2|552.23|550.13|552.31|550.21|552.23|550.13|10
1733788370000|2024-12-09 23:52:50|552.24|550.14|552.19|550.09|552.24|550.14|552.19|550.09|13
1733788380000|2024-12-09 23:53:00|552.16|550.06|552.08|549.98|552.16|550.06|552.06|549.96|7
1733788390000|2024-12-09 23:53:10|552.07|549.97|552.44|550.34|552.5|550.4|552.02|549.92|16
1733788400000|2024-12-09 23:53:20|552.43|550.33|552.48|550.38|552.49|550.39|552.43|550.33|9
1733788410000|2024-12-09 23:53:30|552.51|550.41|552.99|550.89|552.99|550.89|552.5|550.4|11
1733788420000|2024-12-09 23:53:40|553|550.9|553.46|551.36|553.46|551.36|553|550.9|21
1733788430000|2024-12-09 23:53:50|553.47|551.37|553.62|551.52|553.62|551.52|553.47|551.37|14
1733788440000|2024-12-09 23:54:00|553.63|551.53|553.42|551.32|553.72|551.62|553.42|551.32|18
1733788450000|2024-12-09 23:54:10|553.41|551.31|553.22|551.12|553.41|551.31|553.2|551.1|12
1733788460000|2024-12-09 23:54:20|553.23|551.13|553.68|551.58|553.68|551.58|553.23|551.13|11
1733788470000|2024-12-09 23:54:30|553.69|551.59|554.93|552.83|554.93|552.83|553.69|551.59|15
1733788480000|2024-12-09 23:54:40|554.94|552.84|555.38|553.28|555.4|553.3|554.93|552.83|17
1733788490000|2024-12-09 23:54:50|555.39|553.29|555.49|553.39|555.5|553.4|555.39|553.29|14
1733788500000|2024-12-09 23:55:00|555.48|553.38|555.2|553.1|555.49|553.39|555.2|553.1|13
1733788510000|2024-12-09 23:55:10|555.19|553.09|555|552.9|555.2|553.1|555|552.9|12
1733788520000|2024-12-09 23:55:20|554.99|552.89|554.92|552.82|554.99|552.89|554.92|552.82|6
1733788530000|2024-12-09 23:55:30|554.93|552.83|554.87|552.77|554.93|552.83|554.87|552.77|10
1733788540000|2024-12-09 23:55:40|554.76|552.66|554.79|552.69|554.82|552.72|554.76|552.66|5
1733788550000|2024-12-09 23:55:50|554.78|552.68|554.77|552.67|554.78|552.68|554.76|552.66|6
1733788560000|2024-12-09 23:56:00|554.76|552.66|555.08|552.98|555.11|553.01|554.76|552.66|15
1733788570000|2024-12-09 23:56:10|554.89|552.79|554.87|552.77|554.9|552.8|554.87|552.77|10
1733788580000|2024-12-09 23:56:20|554.88|552.78|554.89|552.79|554.89|552.79|554.84|552.74|10
1733788590000|2024-12-09 23:56:30|554.88|552.78|555.12|553.02|555.25|553.15|554.84|552.74|19
1733788600000|2024-12-09 23:56:40|555.1|553|555.22|553.12|555.23|553.13|555.1|553|14
1733788610000|2024-12-09 23:56:50|555.23|553.13|555.7|553.6|555.7|553.6|555.23|553.13|8
1733788620000|2024-12-09 23:57:00|555.71|553.61|555.45|553.35|555.81|553.71|555.45|553.35|21
1733788630000|2024-12-09 23:57:10|555.44|553.34|555.38|553.28|555.44|553.34|555.32|553.22|16
1733788640000|2024-12-09 23:57:20|555.39|553.29|555.39|553.29|555.4|553.3|555.38|553.28|7
1733788650000|2024-12-09 23:57:30|555.4|553.3|555.54|553.44|555.64|553.54|555.4|553.3|12
1733788660000|2024-12-09 23:57:40|555.53|553.43|555.33|553.23|555.53|553.43|555.33|553.23|17
1733788670000|2024-12-09 23:57:50|555.34|553.24|555.35|553.25|555.36|553.26|555.34|553.24|6
1733788680000|2024-12-09 23:58:00|555.36|553.26|554.98|552.88|555.37|553.27|554.97|552.87|19
1733788690000|2024-12-09 23:58:10|554.97|552.87|554.63|552.53|554.97|552.87|554.56|552.46|16
1733788700000|2024-12-09 23:58:20|554.64|552.54|554.63|552.53|554.64|552.54|554.63|552.53|6
1733788710000|2024-12-09 23:58:30|554.62|552.52|554.62|552.52|554.63|552.53|554.62|552.52|5
1733788720000|2024-12-09 23:58:40|554.63|552.53|554.61|552.51|554.63|552.53|554.6|552.5|5
1733788730000|2024-12-09 23:58:50|554.6|552.5|554.49|552.39|554.6|552.5|554.42|552.32|9
1733788740000|2024-12-09 23:59:00|554.5|552.4|554.64|552.54|554.64|552.54|554.47|552.37|12
1733788750000|2024-12-09 23:59:10|554.65|552.55|554.64|552.54|554.65|552.55|554.62|552.52|9
1733788760000|2024-12-09 23:59:20|554.7|552.6|554.93|552.83|555.01|552.91|554.7|552.6|16
1733788770000|2024-12-09 23:59:30|554.92|552.82|554.39|552.29|554.92|552.82|554.39|552.29|14
1733788780000|2024-12-09 23:59:40|554.38|552.28|553.86|551.76|554.38|552.28|553.86|551.76|17
1733788790000|2024-12-09 23:59:50|553.85|551.75|553.57|551.47|553.85|551.75|553.57|551.47|20
1733788800000|2024-12-10 00:00:00|553.37|551.27|553.55|551.45|553.64|551.54|553.21|551.11|16
1733788810000|2024-12-10 00:00:10|553.54|551.44|553.28|551.18|553.54|551.44|553.28|551.18|12
1733788820000|2024-12-10 00:00:20|553.26|551.16|553.11|551.01|553.26|551.16|553.1|551|16
1733788830000|2024-12-10 00:00:30|553.1|551|552.07|549.97|553.1|551|552|549.9|31
1733788840000|2024-12-10 00:00:40|552.41|550.31|552.78|550.68|552.87|550.77|552.41|550.31|26
1733788850000|2024-12-10 00:00:50|552.77|550.67|552.44|550.34|552.77|550.67|552.44|550.34|10
1733788860000|2024-12-10 00:01:00|552.38|550.28|552.39|550.29|552.4|550.3|552.34|550.24|9
1733788870000|2024-12-10 00:01:10|552.4|550.3|552.24|550.14|552.47|550.37|552.2|550.1|19
1733788880000|2024-12-10 00:01:20|552.25|550.15|552.01|549.91|552.27|550.17|551.96|549.86|19
1733788890000|2024-12-10 00:01:30|551.83|549.73|551.76|549.66|551.88|549.78|551.76|549.66|4
1733788900000|2024-12-10 00:01:40|551.59|549.49|551.23|549.13|551.59|549.49|551.23|549.13|24
1733788910000|2024-12-10 00:01:50|551.24|549.14|551.27|549.17|551.27|549.17|551.23|549.13|12
1733788920000|2024-12-10 00:02:00|551.07|548.97|550.62|548.52|551.08|548.98|550.62|548.52|17
1733788930000|2024-12-10 00:02:10|550.63|548.53|550|547.9|550.63|548.53|549.95|547.85|16
1733788940000|2024-12-10 00:02:20|549.99|547.89|549.63|547.53|549.99|547.89|549.63|547.53|25
1733788950000|2024-12-10 00:02:30|549.62|547.52|549.06|546.96|549.62|547.52|549.06|546.96|18
1733788960000|2024-12-10 00:02:40|549|546.9|548.52|546.42|549.05|546.95|548.52|546.42|19
1733788970000|2024-12-10 00:02:50|548.51|546.41|548.27|546.17|548.51|546.41|548.22|546.12|18
1733788980000|2024-12-10 00:03:00|548.28|546.18|548.01|545.91|548.46|546.36|547.88|545.78|20
1733788990000|2024-12-10 00:03:10|548|545.9|548.31|546.21|548.47|546.37|547.9|545.8|14
1733789000000|2024-12-10 00:03:20|548.4|546.3|548.38|546.28|548.4|546.3|548.36|546.26|12
1733789010000|2024-12-10 00:03:30|548.39|546.29|548.14|546.04|548.4|546.3|548.14|546.04|20
1733789020000|2024-12-10 00:03:40|548.13|546.03|547.7|545.6|548.14|546.04|547.7|545.6|26
1733789030000|2024-12-10 00:03:50|547.71|545.61|547.56|545.46|547.71|545.61|547.56|545.46|17
1733789040000|2024-12-10 00:04:00|547.55|545.45|547.33|545.23|547.58|545.48|547.33|545.23|12
1733789050000|2024-12-10 00:04:10|547.37|545.27|547.49|545.39|547.54|545.44|547.37|545.27|17
1733789060000|2024-12-10 00:04:20|547.48|545.38|547.13|545.03|547.48|545.38|547.12|545.02|15
1733789070000|2024-12-10 00:04:30|547.12|545.02|547|544.9|547.12|545.02|547|544.9|16
1733789080000|2024-12-10 00:04:40|546.99|544.89|546.97|544.87|546.99|544.89|546.71|544.61|19
1733789090000|2024-12-10 00:04:50|546.98|544.88|547.49|545.39|547.49|545.39|546.98|544.88|22
1733789100000|2024-12-10 00:05:00|547.5|545.4|547.08|544.98|547.56|545.46|547.08|544.98|21
1733789110000|2024-12-10 00:05:10|547.07|544.97|547.08|544.98|547.09|544.99|547.05|544.95|18
1733789120000|2024-12-10 00:05:20|547.07|544.97|547.29|545.19|547.42|545.32|547.07|544.97|16
1733789130000|2024-12-10 00:05:30|547.28|545.18|547.32|545.22|547.32|545.22|547.27|545.17|10
1733789140000|2024-12-10 00:05:40|547.31|545.21|546.71|544.61|547.31|545.21|546.7|544.6|22
1733789150000|2024-12-10 00:05:50|546.72|544.62|547.32|545.22|547.32|545.22|546.72|544.62|24
1733789160000|2024-12-10 00:06:00|547.33|545.23|547.44|545.34|547.45|545.35|547.33|545.23|22
1733789170000|2024-12-10 00:06:10|547.77|545.67|547.35|545.25|547.79|545.69|547.3|545.2|23
1733789180000|2024-12-10 00:06:20|547.36|545.26|547.11|545.01|547.38|545.28|547|544.9|16
1733789190000|2024-12-10 00:06:30|547.12|545.02|547.4|545.3|547.4|545.3|547.12|545.02|21
1733789200000|2024-12-10 00:06:40|547.41|545.31|546.81|544.71|547.43|545.33|546.81|544.71|24
1733789210000|2024-12-10 00:06:50|546.73|544.63|546.62|544.52|546.73|544.63|546.55|544.45|23
1733789220000|2024-12-10 00:07:00|546.63|544.53|547.18|545.08|547.25|545.15|546.63|544.53|21
1733789230000|2024-12-10 00:07:10|547.19|545.09|547|544.9|547.31|545.21|547|544.9|16
1733789240000|2024-12-10 00:07:20|546.95|544.85|546.48|544.38|546.95|544.85|546.45|544.35|15
1733789250000|2024-12-10 00:07:30|546.5|544.4|546.13|544.03|546.71|544.61|546.12|544.02|20
1733789260000|2024-12-10 00:07:40|546.12|544.02|545.52|543.42|546.12|544.02|545.52|543.42|21
1733789270000|2024-12-10 00:07:50|545.51|543.41|545.35|543.25|545.51|543.41|545.34|543.24|14
1733789280000|2024-12-10 00:08:00|545.34|543.24|545.19|543.09|545.34|543.24|545.17|543.07|20
1733789290000|2024-12-10 00:08:10|545.2|543.1|545.19|543.09|545.23|543.13|545.19|543.09|9
1733789300000|2024-12-10 00:08:20|545.18|543.08|545.21|543.11|545.21|543.11|545.18|543.08|6
1733789310000|2024-12-10 00:08:30|545.22|543.12|545.21|543.11|545.25|543.15|545.2|543.1|7
1733789320000|2024-12-10 00:08:40|545.2|543.1|544.63|542.53|545.2|543.1|544.61|542.51|17
1733789330000|2024-12-10 00:08:50|544.64|542.54|544.5|542.4|544.67|542.57|544.46|542.36|13
1733789340000|2024-12-10 00:09:00|544.51|542.41|544.72|542.62|544.72|542.62|544.51|542.41|11
1733789350000|2024-12-10 00:09:10|544.7|542.6|544.19|542.09|544.71|542.61|544.19|542.09|16
1733789360000|2024-12-10 00:09:20|544.03|541.93|544.16|542.06|544.16|542.06|544.02|541.92|16
1733789370000|2024-12-10 00:09:30|544.17|542.07|544.11|542.01|544.2|542.1|544.1|542|16
1733789380000|2024-12-10 00:09:40|544.12|542.02|544.63|542.53|544.63|542.53|544.07|541.97|22
1733789390000|2024-12-10 00:09:50|544.66|542.56|544.47|542.37|544.66|542.56|544.46|542.36|9
1733789400000|2024-12-10 00:10:00|544.48|542.38|544.37|542.27|544.51|542.41|544.36|542.26|18
1733789410000|2024-12-10 00:10:10|544.34|542.24|544.28|542.18|544.52|542.42|544.28|542.18|20
1733789420000|2024-12-10 00:10:20|544.29|542.19|543.98|541.88|544.29|542.19|543.94|541.84|20
1733789430000|2024-12-10 00:10:30|543.97|541.87|543.75|541.65|543.97|541.87|543.75|541.65|21
1733789440000|2024-12-10 00:10:40|543.76|541.66|543.6|541.5|543.76|541.66|543.43|541.33|19
1733789450000|2024-12-10 00:10:50|543.61|541.51|543.8|541.7|543.8|541.7|543.61|541.51|18
1733789460000|2024-12-10 00:11:00|543.81|541.71|543.63|541.53|543.84|541.74|543.58|541.48|12
1733789470000|2024-12-10 00:11:10|543.57|541.47|542.93|540.83|543.57|541.47|542.86|540.76|24
1733789480000|2024-12-10 00:11:20|542.92|540.82|542.91|540.81|542.92|540.82|542.87|540.77|12
1733789490000|2024-12-10 00:11:30|542.93|540.83|542.82|540.72|542.93|540.83|542.82|540.72|11
1733789500000|2024-12-10 00:11:40|542.83|540.73|542.35|540.25|542.83|540.73|542.35|540.25|20
1733789510000|2024-12-10 00:11:50|542.36|540.26|542.81|540.71|542.81|540.71|542.36|540.26|20
1733789520000|2024-12-10 00:12:00|542.82|540.72|543.55|541.45|543.55|541.45|542.82|540.72|28
1733789530000|2024-12-10 00:12:10|543.56|541.46|543.11|541.01|543.6|541.5|543.11|541.01|16
1733789540000|2024-12-10 00:12:20|543.12|541.02|543.21|541.11|543.21|541.11|543.11|541.01|13
1733789550000|2024-12-10 00:12:30|543.22|541.12|542.91|540.81|543.27|541.17|542.91|540.81|15
1733789560000|2024-12-10 00:12:40|542.89|540.79|542.85|540.75|542.89|540.79|542.83|540.73|13
1733789570000|2024-12-10 00:12:50|542.86|540.76|542.87|540.77|542.89|540.79|542.83|540.73|15
1733789580000|2024-12-10 00:13:00|542.88|540.78|543.31|541.21|543.31|541.21|542.88|540.78|14
1733789590000|2024-12-10 00:13:10|543.32|541.22|543.97|541.87|543.97|541.87|543.32|541.22|24
1733789600000|2024-12-10 00:13:20|543.87|541.77|543.8|541.7|543.87|541.77|543.77|541.67|13
1733789610000|2024-12-10 00:13:30|543.81|541.71|543.89|541.79|543.89|541.79|543.64|541.54|16
1733789620000|2024-12-10 00:13:40|543.9|541.8|544.4|542.3|544.4|542.3|543.9|541.8|18
1733789630000|2024-12-10 00:13:50|544.41|542.31|544.87|542.77|544.87|542.77|544.41|542.31|15
1733789640000|2024-12-10 00:14:00|545.04|542.94|545.4|543.3|545.4|543.3|545.04|542.94|13
1733789650000|2024-12-10 00:14:10|545.41|543.31|546.02|543.92|546.02|543.92|545.41|543.31|24
1733789660000|2024-12-10 00:14:20|546.03|543.93|546.25|544.15|546.25|544.15|546.03|543.93|16
1733789670000|2024-12-10 00:14:30|546.26|544.16|546.53|544.43|546.53|544.43|546.26|544.16|23
1733789680000|2024-12-10 00:14:40|546.54|544.44|546.98|544.88|546.98|544.88|546.54|544.44|21
1733789690000|2024-12-10 00:14:50|546.99|544.89|547.11|545.01|547.11|545.01|546.99|544.89|10
1733789700000|2024-12-10 00:15:00|547.13|545.03|547.4|545.3|547.4|545.3|547.13|545.03|14
1733789710000|2024-12-10 00:15:10|547.41|545.31|547.7|545.6|547.7|545.6|547.41|545.31|14
1733789720000|2024-12-10 00:15:20|547.72|545.62|547.42|545.32|547.77|545.67|547.42|545.32|25
1733789730000|2024-12-10 00:15:30|547.4|545.3|547.17|545.07|547.45|545.35|547.13|545.03|17
1733789740000|2024-12-10 00:15:40|547.08|544.98|546.66|544.56|547.08|544.98|546.66|544.56|24
1733789750000|2024-12-10 00:15:50|546.53|544.43|545.94|543.84|546.53|544.43|545.94|543.84|17
1733789760000|2024-12-10 00:16:00|545.93|543.83|545.88|543.78|545.93|543.83|545.86|543.76|13
1733789770000|2024-12-10 00:16:10|545.87|543.77|545.73|543.63|545.89|543.79|545.65|543.55|14
1733789780000|2024-12-10 00:16:20|545.74|543.64|546.41|544.31|546.41|544.31|545.74|543.64|20
1733789790000|2024-12-10 00:16:30|546.4|544.3|546.67|544.57|546.67|544.57|546.4|544.3|21
1733789800000|2024-12-10 00:16:40|546.77|544.67|545.81|543.71|546.77|544.67|545.81|543.71|28
1733789810000|2024-12-10 00:16:50|545.82|543.72|546.33|544.23|546.33|544.23|545.82|543.72|18
1733789820000|2024-12-10 00:17:00|546.34|544.24|547.68|545.58|547.68|545.58|546.34|544.24|23
1733789830000|2024-12-10 00:17:10|547.71|545.61|547.52|545.42|547.94|545.84|547.51|545.41|16
1733789840000|2024-12-10 00:17:20|547.54|545.44|547.55|545.45|547.58|545.48|547.53|545.43|12
1733789850000|2024-12-10 00:17:30|547.56|545.46|547.67|545.57|547.67|545.57|547.56|545.46|14
1733789860000|2024-12-10 00:17:40|547.68|545.58|548.32|546.22|548.32|546.22|547.68|545.58|22
1733789870000|2024-12-10 00:17:50|548.33|546.23|549.01|546.91|549.04|546.94|548.33|546.23|28
1733789880000|2024-12-10 00:18:00|549.02|546.92|549.51|547.41|549.51|547.41|549.02|546.92|23
1733789890000|2024-12-10 00:18:10|549.53|547.43|549.92|547.82|549.93|547.83|549.53|547.43|20
1733789900000|2024-12-10 00:18:20|549.93|547.83|550.22|548.12|550.23|548.13|549.93|547.83|21
1733789910000|2024-12-10 00:18:30|550.24|548.14|550.86|548.76|550.86|548.76|550.24|548.14|16
1733789920000|2024-12-10 00:18:40|550.87|548.77|551.48|549.38|551.63|549.53|550.87|548.77|20
1733789930000|2024-12-10 00:18:50|551.47|549.37|551.36|549.26|551.47|549.37|551.34|549.24|18
1733789940000|2024-12-10 00:19:00|551.35|549.25|551.45|549.35|551.45|549.35|551.35|549.25|13
1733789950000|2024-12-10 00:19:10|551.46|549.36|551.65|549.55|551.65|549.55|551.46|549.36|21
1733789960000|2024-12-10 00:19:20|551.66|549.56|552.09|549.99|552.09|549.99|551.66|549.56|17
1733789970000|2024-12-10 00:19:30|552.1|550|551.42|549.32|552.12|550.02|551.37|549.27|21
1733789980000|2024-12-10 00:19:40|551.41|549.31|550.73|548.63|551.42|549.32|550.73|548.63|23
1733789990000|2024-12-10 00:19:50|550.72|548.62|550.41|548.31|550.72|548.62|550.41|548.31|26
1733790000000|2024-12-10 00:20:00|550.4|548.3|550.23|548.13|550.4|548.3|550.23|548.13|17
1733790010000|2024-12-10 00:20:10|549.99|547.89|550.21|548.11|550.21|548.11|549.91|547.81|18
1733790020000|2024-12-10 00:20:20|550.22|548.12|550.18|548.08|550.24|548.14|550.14|548.04|12
1733790030000|2024-12-10 00:20:30|550.17|548.07|550.23|548.13|550.25|548.15|550.17|548.07|14
1733790040000|2024-12-10 00:20:40|550.17|548.07|549.77|547.67|550.17|548.07|549.77|547.67|22
1733790050000|2024-12-10 00:20:50|549.76|547.66|549.49|547.39|549.76|547.66|549.49|547.39|20
1733790060000|2024-12-10 00:21:00|549.44|547.34|549.84|547.74|549.84|547.74|549.23|547.13|17
1733790070000|2024-12-10 00:21:10|549.85|547.75|549.76|547.66|549.87|547.77|549.75|547.65|20
1733790080000|2024-12-10 00:21:20|549.69|547.59|549.57|547.47|549.69|547.59|549.5|547.4|15
1733790090000|2024-12-10 00:21:30|549.58|547.48|550.43|548.33|550.43|548.33|549.56|547.46|20
1733790100000|2024-12-10 00:21:40|550.44|548.34|550.38|548.28|550.45|548.35|550.37|548.27|10
1733790110000|2024-12-10 00:21:50|550.37|548.27|550.35|548.25|550.37|548.27|550.31|548.21|8
1733790120000|2024-12-10 00:22:00|550.36|548.26|552.12|550.02|552.17|550.07|550.36|548.26|25
1733790130000|2024-12-10 00:22:10|552.13|550.03|552.64|550.54|552.64|550.54|552.13|550.03|17
1733790140000|2024-12-10 00:22:20|552.65|550.55|552.79|550.69|552.84|550.74|552.65|550.55|25
1733790150000|2024-12-10 00:22:30|552.69|550.59|552.53|550.43|552.69|550.59|552.51|550.41|17
1733790160000|2024-12-10 00:22:40|552.54|550.44|552.34|550.24|552.57|550.47|552.34|550.24|12
1733790170000|2024-12-10 00:22:50|552.33|550.23|552.29|550.19|552.35|550.25|552.21|550.11|16
1733790180000|2024-12-10 00:23:00|552.3|550.2|553.28|551.18|553.28|551.18|552.3|550.2|21
1733790190000|2024-12-10 00:23:10|553.27|551.17|553.35|551.25|553.35|551.25|553.25|551.15|7
1733790200000|2024-12-10 00:23:20|553.36|551.26|553.84|551.74|553.91|551.81|553.36|551.26|19
1733790210000|2024-12-10 00:23:30|553.83|551.73|553.58|551.48|553.83|551.73|553.57|551.47|16
1733790220000|2024-12-10 00:23:40|553.57|551.47|553.5|551.4|553.59|551.49|553.5|551.4|12
1733790230000|2024-12-10 00:23:50|553.51|551.41|553.46|551.36|553.53|551.43|553.45|551.35|10
1733790240000|2024-12-10 00:24:00|553.45|551.35|553.21|551.11|553.45|551.35|553.21|551.11|13
1733790250000|2024-12-10 00:24:10|553.15|551.05|553.95|551.85|553.95|551.85|553.02|550.92|22
1733790260000|2024-12-10 00:24:20|553.89|551.79|553.94|551.84|554.02|551.92|553.89|551.79|16
1733790270000|2024-12-10 00:24:30|553.96|551.86|554.09|551.99|554.09|551.99|553.95|551.85|13
1733790280000|2024-12-10 00:24:40|554.08|551.98|554.57|552.47|554.57|552.47|554.07|551.97|20
1733790290000|2024-12-10 00:24:50|554.58|552.48|554.56|552.46|554.6|552.5|554.56|552.46|11
1733790300000|2024-12-10 00:25:00|554.57|552.47|554.86|552.76|554.86|552.76|554.57|552.47|12
1733790310000|2024-12-10 00:25:10|554.87|552.77|554.63|552.53|554.88|552.78|554.63|552.53|17
1733790320000|2024-12-10 00:25:20|554.64|552.54|554.81|552.71|554.81|552.71|554.64|552.54|9
1733790330000|2024-12-10 00:25:30|554.87|552.77|554.93|552.83|554.95|552.85|554.87|552.77|14
1733790340000|2024-12-10 00:25:40|554.94|552.84|554.9|552.8|554.95|552.85|554.9|552.8|8
1733790350000|2024-12-10 00:25:50|554.74|552.64|554.75|552.65|554.75|552.65|554.74|552.64|8
1733790360000|2024-12-10 00:26:00|554.73|552.63|554.33|552.23|554.73|552.63|554.33|552.23|15
1733790370000|2024-12-10 00:26:10|554.27|552.17|554.69|552.59|554.69|552.59|554.27|552.17|23
1733790380000|2024-12-10 00:26:20|554.7|552.6|555.09|552.99|555.09|552.99|554.7|552.6|20
1733790390000|2024-12-10 00:26:30|555.18|553.08|554.92|552.82|555.21|553.11|554.92|552.82|14
1733790400000|2024-12-10 00:26:40|554.91|552.81|554.83|552.73|554.91|552.81|554.82|552.72|12
1733790410000|2024-12-10 00:26:50|554.82|552.72|554.88|552.78|554.89|552.79|554.81|552.71|10
1733790420000|2024-12-10 00:27:00|554.89|552.79|554.55|552.45|555.23|553.13|554.55|552.45|21
1733790430000|2024-12-10 00:27:10|554.54|552.44|554.58|552.48|554.58|552.48|554.52|552.42|12
1733790440000|2024-12-10 00:27:20|554.68|552.58|555.17|553.07|555.17|553.07|554.68|552.58|16
1733790450000|2024-12-10 00:27:30|555.16|553.06|555.42|553.32|555.51|553.41|555.16|553.06|13
1733790460000|2024-12-10 00:27:40|555.43|553.33|555.32|553.22|555.43|553.33|555.32|553.22|13
1733790470000|2024-12-10 00:27:50|555.31|553.21|555.09|552.99|555.31|553.21|555.09|552.99|19
1733790480000|2024-12-10 00:28:00|555.08|552.98|555.07|552.97|555.08|552.98|555.06|552.96|8
1733790490000|2024-12-10 00:28:10|555.06|552.96|555.26|553.16|555.26|553.16|555.06|552.96|11
1733790500000|2024-12-10 00:28:20|555.25|553.15|555.48|553.38|555.48|553.38|555.25|553.15|11
1733790510000|2024-12-10 00:28:30|555.47|553.37|555.39|553.29|555.47|553.37|555.38|553.28|6
1733790520000|2024-12-10 00:28:40|555.38|553.28|555.45|553.35|555.45|553.35|555.34|553.24|9
1733790530000|2024-12-10 00:28:50|555.27|553.17|555.32|553.22|555.34|553.24|555.27|553.17|10
1733790540000|2024-12-10 00:29:00|555.33|553.23|555.37|553.27|555.37|553.27|555.3|553.2|7
1733790550000|2024-12-10 00:29:10|555.54|553.44|555.49|553.39|555.54|553.44|555.47|553.37|10
1733790560000|2024-12-10 00:29:20|555.48|553.38|555.83|553.73|555.83|553.73|555.48|553.38|12
1733790570000|2024-12-10 00:29:30|555.84|553.74|555.86|553.76|555.86|553.76|555.83|553.73|7
1733790580000|2024-12-10 00:29:40|555.87|553.77|556.02|553.92|556.02|553.92|555.87|553.77|14
1733790590000|2024-12-10 00:29:50|556.03|553.93|556.02|553.92|556.06|553.96|555.94|553.84|15
1733790600000|2024-12-10 00:30:00|556.03|553.93|555.43|553.33|556.03|553.93|555.42|553.32|16
1733790610000|2024-12-10 00:30:10|555.41|553.31|555.45|553.35|555.46|553.36|555.41|553.31|12
1733790620000|2024-12-10 00:30:20|555.46|553.36|556.02|553.92|556.02|553.92|555.46|553.36|13
1733790630000|2024-12-10 00:30:30|556.01|553.91|556.09|553.99|556.1|554|556|553.9|12
1733790640000|2024-12-10 00:30:40|556.08|553.98|555.55|553.45|556.08|553.98|555.55|553.45|29
1733790650000|2024-12-10 00:30:50|555.53|553.43|555.24|553.14|555.53|553.43|555.24|553.14|18
1733790660000|2024-12-10 00:31:00|555.15|553.05|554.91|552.81|555.15|553.05|554.86|552.76|18
1733790670000|2024-12-10 00:31:10|554.92|552.82|554.89|552.79|554.93|552.83|554.74|552.64|18
1733790680000|2024-12-10 00:31:20|554.9|552.8|555.65|553.55|555.69|553.59|554.9|552.8|16
1733790690000|2024-12-10 00:31:30|555.64|553.54|555.68|553.58|555.68|553.58|555.62|553.52|16
1733790700000|2024-12-10 00:31:40|555.69|553.59|555.73|553.63|555.73|553.63|555.67|553.57|15
1733790710000|2024-12-10 00:31:50|555.74|553.64|555.98|553.88|555.98|553.88|555.74|553.64|9
1733790720000|2024-12-10 00:32:00|555.99|553.89|556.38|554.28|556.38|554.28|555.99|553.89|19
1733790730000|2024-12-10 00:32:10|556.39|554.29|556.47|554.37|556.47|554.37|556.33|554.23|16
1733790740000|2024-12-10 00:32:20|556.48|554.38|556.35|554.25|556.52|554.42|556.35|554.25|15
1733790750000|2024-12-10 00:32:30|556.24|554.14|556.36|554.26|556.41|554.31|556.24|554.14|12
1733790760000|2024-12-10 00:32:40|556.35|554.25|556.35|554.25|556.36|554.26|556.33|554.23|8
1733790770000|2024-12-10 00:32:50|556.36|554.26|556.07|553.97|556.36|554.26|556.06|553.96|14
1733790780000|2024-12-10 00:33:00|556.06|553.96|555.76|553.66|556.06|553.96|555.76|553.66|20
1733790790000|2024-12-10 00:33:10|555.75|553.65|555.4|553.3|555.79|553.69|555.38|553.28|24
1733790800000|2024-12-10 00:33:20|555.39|553.29|555.15|553.05|555.39|553.29|555.12|553.02|18
1733790810000|2024-12-10 00:33:30|555.14|553.04|555.19|553.09|555.19|553.09|555.12|553.02|11
1733790820000|2024-12-10 00:33:40|555.18|553.08|555.65|553.55|555.65|553.55|555.17|553.07|17
1733790830000|2024-12-10 00:33:50|555.66|553.56|555.73|553.63|555.73|553.63|555.66|553.56|10
1733790840000|2024-12-10 00:34:00|555.74|553.64|556.17|554.07|556.17|554.07|555.74|553.64|21
1733790850000|2024-12-10 00:34:10|556.18|554.08|556.34|554.24|556.34|554.24|556.18|554.08|16
1733790860000|2024-12-10 00:34:20|556.35|554.25|556.97|554.87|556.97|554.87|556.34|554.24|14
1733790870000|2024-12-10 00:34:30|556.98|554.88|557.14|555.04|557.14|555.04|556.98|554.88|17
1733790880000|2024-12-10 00:34:40|557.15|555.05|557.22|555.12|557.22|555.12|557.15|555.05|12
1733790890000|2024-12-10 00:34:50|557.23|555.13|557.46|555.36|557.46|555.36|557.22|555.12|11
1733790900000|2024-12-10 00:35:00|557.45|555.35|557.54|555.44|557.61|555.51|557.45|555.35|12
1733790910000|2024-12-10 00:35:10|557.82|555.72|557.72|555.62|557.92|555.82|557.68|555.58|20
1733790920000|2024-12-10 00:35:20|557.68|555.58|557.54|555.44|557.68|555.58|557.48|555.38|16
1733790930000|2024-12-10 00:35:30|557.55|555.45|557.84|555.74|557.84|555.74|557.55|555.45|16
1733790940000|2024-12-10 00:35:40|557.85|555.75|558.28|556.18|558.28|556.18|557.85|555.75|18
1733790950000|2024-12-10 00:35:50|558.29|556.19|558.61|556.51|558.72|556.62|558.29|556.19|10
1733790960000|2024-12-10 00:36:00|558.62|556.52|558.66|556.56|558.67|556.57|558.61|556.51|11
1733790970000|2024-12-10 00:36:10|558.65|556.55|558.73|556.63|558.73|556.63|558.65|556.55|11
1733790980000|2024-12-10 00:36:20|558.74|556.64|558.83|556.73|558.86|556.76|558.73|556.63|13
1733790990000|2024-12-10 00:36:30|559.08|556.98|559.04|556.94|559.09|556.99|559.04|556.94|9
1733791000000|2024-12-10 00:36:40|559.03|556.93|558.42|556.32|559.03|556.93|558.42|556.32|26
1733791010000|2024-12-10 00:36:50|558.41|556.31|558.48|556.38|558.49|556.39|558.31|556.21|22
1733791020000|2024-12-10 00:37:00|558.47|556.37|558.49|556.39|558.51|556.41|558.47|556.37|9
1733791030000|2024-12-10 00:37:10|558.5|556.4|558.92|556.82|558.92|556.82|558.5|556.4|15
1733791040000|2024-12-10 00:37:20|558.93|556.83|559.46|557.36|559.46|557.36|558.93|556.83|22
1733791050000|2024-12-10 00:37:30|559.47|557.37|559.89|557.79|559.89|557.79|559.47|557.37|27
1733791060000|2024-12-10 00:37:40|559.9|557.8|560.08|557.98|560.12|558.02|559.9|557.8|16
1733791070000|2024-12-10 00:37:50|560.09|557.99|559.94|557.84|560.18|558.08|559.94|557.84|11
1733791080000|2024-12-10 00:38:00|559.93|557.83|559.94|557.84|559.95|557.85|559.92|557.82|15
1733791090000|2024-12-10 00:38:10|559.95|557.85|560.07|557.97|560.07|557.97|559.95|557.85|13
1733791100000|2024-12-10 00:38:20|560.08|557.98|559.94|557.84|560.09|557.99|559.93|557.83|11
1733791110000|2024-12-10 00:38:30|559.93|557.83|559.63|557.53|559.94|557.84|559.63|557.53|12
1733791120000|2024-12-10 00:38:40|559.62|557.52|559.66|557.56|559.66|557.56|559.59|557.49|14
1733791130000|2024-12-10 00:38:50|559.65|557.55|559.23|557.13|559.66|557.56|559.23|557.13|19
1733791140000|2024-12-10 00:39:00|559.22|557.12|559.01|556.91|559.22|557.12|559.01|556.91|13
1733791150000|2024-12-10 00:39:10|559|556.9|559.1|557|559.1|557|559|556.9|11
1733791160000|2024-12-10 00:39:20|559.11|557.01|559.22|557.12|559.24|557.14|559.11|557.01|16
1733791170000|2024-12-10 00:39:30|559.21|557.11|559.45|557.35|559.45|557.35|559.21|557.11|12
1733791180000|2024-12-10 00:39:40|559.44|557.34|559.14|557.04|559.44|557.34|559.14|557.04|20
1733791190000|2024-12-10 00:39:50|558.98|556.88|558.88|556.78|558.98|556.88|558.88|556.78|11
1733791200000|2024-12-10 00:40:00|558.89|556.79|558.84|556.74|558.89|556.79|558.84|556.74|6
1733791210000|2024-12-10 00:40:10|558.83|556.73|558.7|556.6|558.83|556.73|558.68|556.58|12
1733791220000|2024-12-10 00:40:20|558.68|556.58|558.28|556.18|558.68|556.58|558.28|556.18|20
1733791230000|2024-12-10 00:40:30|558.24|556.14|557.9|555.8|558.24|556.14|557.9|555.8|20
1733791240000|2024-12-10 00:40:40|557.89|555.79|557.84|555.74|557.96|555.86|557.82|555.72|18
1733791250000|2024-12-10 00:40:50|557.85|555.75|557.79|555.69|557.86|555.76|557.78|555.68|9
1733791260000|2024-12-10 00:41:00|557.76|555.66|557.19|555.09|557.76|555.66|557.18|555.08|22
1733791270000|2024-12-10 00:41:10|557.18|555.08|556.59|554.49|557.18|555.08|556.59|554.49|23
1733791280000|2024-12-10 00:41:20|556.58|554.48|556.36|554.26|556.58|554.48|556.36|554.26|23
1733791290000|2024-12-10 00:41:30|556.35|554.25|555.98|553.88|556.35|554.25|555.98|553.88|21
1733791300000|2024-12-10 00:41:40|555.97|553.87|556.21|554.11|556.21|554.11|555.97|553.87|6
1733791310000|2024-12-10 00:41:50|556.22|554.12|556.19|554.09|556.23|554.13|556.19|554.09|17
1733791320000|2024-12-10 00:42:00|556.2|554.1|555.63|553.53|556.2|554.1|555.63|553.53|24
1733791330000|2024-12-10 00:42:10|555.62|553.52|555.41|553.31|555.62|553.52|555.4|553.3|18
1733791340000|2024-12-10 00:42:20|555.42|553.32|555.84|553.74|555.84|553.74|555.42|553.32|13
1733791350000|2024-12-10 00:42:30|555.85|553.75|556.12|554.02|556.12|554.02|555.85|553.75|13
1733791360000|2024-12-10 00:42:40|556.13|554.03|556.24|554.14|556.24|554.14|556.13|554.03|16
1733791370000|2024-12-10 00:42:50|556.25|554.15|556.4|554.3|556.4|554.3|556.25|554.15|21
1733791380000|2024-12-10 00:43:00|556.41|554.31|557.11|555.01|557.11|555.01|556.41|554.31|16
1733791390000|2024-12-10 00:43:10|557.12|555.02|557.25|555.15|557.3|555.2|557.12|555.02|22
1733791400000|2024-12-10 00:43:20|557.24|555.14|557.21|555.11|557.24|555.14|557.16|555.06|17
1733791410000|2024-12-10 00:43:30|557.18|555.08|556.92|554.82|557.18|555.08|556.9|554.8|16
1733791420000|2024-12-10 00:43:40|556.91|554.81|556.95|554.85|556.95|554.85|556.89|554.79|10
1733791430000|2024-12-10 00:43:50|556.96|554.86|557.38|555.28|557.38|555.28|556.96|554.86|15
1733791440000|2024-12-10 00:44:00|557.37|555.27|557.18|555.08|557.38|555.28|557.18|555.08|13
1733791450000|2024-12-10 00:44:10|557.17|555.07|557.21|555.11|557.21|555.11|557.11|555.01|12
1733791460000|2024-12-10 00:44:20|557.2|555.1|557.33|555.23|557.33|555.23|557.2|555.1|9
1733791470000|2024-12-10 00:44:30|557.32|555.22|557.38|555.28|557.38|555.28|557.31|555.21|12
1733791480000|2024-12-10 00:44:40|557.39|555.29|557.33|555.23|557.39|555.29|557.33|555.23|9
1733791490000|2024-12-10 00:44:50|557.32|555.22|557.69|555.59|557.72|555.62|557.32|555.22|9
1733791500000|2024-12-10 00:45:00|557.68|555.58|557.29|555.19|557.68|555.58|557.28|555.18|14
1733791510000|2024-12-10 00:45:10|557.28|555.18|557.52|555.42|557.56|555.46|557.16|555.06|21
1733791520000|2024-12-10 00:45:20|557.54|555.44|557.62|555.52|557.62|555.52|557.53|555.43|12
1733791530000|2024-12-10 00:45:30|557.63|555.53|557.71|555.61|557.71|555.61|557.63|555.53|15
1733791540000|2024-12-10 00:45:40|557.72|555.62|557.25|555.15|557.72|555.62|557.25|555.15|14
1733791550000|2024-12-10 00:45:50|557.24|555.14|556.97|554.87|557.25|555.15|556.97|554.87|15
1733791560000|2024-12-10 00:46:00|556.98|554.88|556.96|554.86|556.99|554.89|556.96|554.86|7
1733791570000|2024-12-10 00:46:10|556.95|554.85|556.88|554.78|556.97|554.87|556.88|554.78|11
1733791580000|2024-12-10 00:46:20|556.84|554.74|556.7|554.6|556.87|554.77|556.7|554.6|13
1733791590000|2024-12-10 00:46:30|556.71|554.61|556.66|554.56|556.79|554.69|556.65|554.55|15
1733791600000|2024-12-10 00:46:40|556.65|554.55|557|554.9|557|554.9|556.65|554.55|16
1733791610000|2024-12-10 00:46:50|556.87|554.77|556.82|554.72|556.87|554.77|556.82|554.72|17
1733791620000|2024-12-10 00:47:00|556.83|554.73|556.83|554.73|556.83|554.73|556.79|554.69|14
1733791630000|2024-12-10 00:47:10|556.82|554.72|557.6|555.5|557.6|555.5|556.82|554.72|24
1733791640000|2024-12-10 00:47:20|557.61|555.51|558.46|556.36|558.46|556.36|557.61|555.51|24
1733791650000|2024-12-10 00:47:30|558.44|556.34|558.64|556.54|558.64|556.54|558.44|556.34|16
1733791660000|2024-12-10 00:47:40|558.63|556.53|558.26|556.16|558.69|556.59|558.26|556.16|18
1733791670000|2024-12-10 00:47:50|558.23|556.13|558.16|556.06|558.23|556.13|558.15|556.05|15
1733791680000|2024-12-10 00:48:00|558.17|556.07|558.12|556.02|558.25|556.15|558.09|555.99|16
1733791690000|2024-12-10 00:48:10|558.13|556.03|558.36|556.26|558.4|556.3|558.1|556|13
1733791700000|2024-12-10 00:48:20|558.37|556.27|558.04|555.94|558.4|556.3|557.99|555.89|15
1733791710000|2024-12-10 00:48:30|558.05|555.95|558.29|556.19|558.29|556.19|558.05|555.95|17
1733791720000|2024-12-10 00:48:40|558.3|556.2|558.4|556.3|558.4|556.3|558.3|556.2|11
1733791730000|2024-12-10 00:48:50|558.39|556.29|558.39|556.29|558.39|556.29|558.37|556.27|7
1733791740000|2024-12-10 00:49:00|558.4|556.3|558.27|556.17|558.41|556.31|558.27|556.17|6
1733791750000|2024-12-10 00:49:10|558.26|556.16|558.08|555.98|558.26|556.16|558.08|555.98|8
1733791760000|2024-12-10 00:49:20|558.07|555.97|557.23|555.13|558.07|555.97|557.23|555.13|18
1733791770000|2024-12-10 00:49:30|557.22|555.12|557.24|555.14|557.24|555.14|557.13|555.03|19
1733791780000|2024-12-10 00:49:40|557.23|555.13|557.33|555.23|557.33|555.23|557.23|555.13|15
1733791790000|2024-12-10 00:49:50|557.32|555.22|557.89|555.79|557.89|555.79|557.32|555.22|19
1733791800000|2024-12-10 00:50:00|557.9|555.8|557.73|555.63|557.91|555.81|557.68|555.58|22
1733791810000|2024-12-10 00:50:10|557.74|555.64|557.34|555.24|557.76|555.66|557.31|555.21|21
1733791820000|2024-12-10 00:50:20|557.33|555.23|557.33|555.23|557.35|555.25|557.32|555.22|7
1733791830000|2024-12-10 00:50:30|557.32|555.22|557.2|555.1|557.32|555.22|557.2|555.1|13
1733791840000|2024-12-10 00:50:40|557.19|555.09|556.94|554.84|557.19|555.09|556.94|554.84|19
1733791850000|2024-12-10 00:50:50|556.93|554.83|556.96|554.86|556.96|554.86|556.93|554.83|7
1733791860000|2024-12-10 00:51:00|556.97|554.87|557.28|555.18|557.28|555.18|556.97|554.87|11
1733791870000|2024-12-10 00:51:10|557.4|555.3|557.39|555.29|557.4|555.3|557.36|555.26|15
1733791880000|2024-12-10 00:51:20|557.38|555.28|557.16|555.06|557.38|555.28|557.16|555.06|11
1733791890000|2024-12-10 00:51:30|557.15|555.05|557.36|555.26|557.36|555.26|557.15|555.05|11
1733791900000|2024-12-10 00:51:40|557.37|555.27|557.7|555.6|557.7|555.6|557.37|555.27|14
1733791910000|2024-12-10 00:51:50|557.69|555.59|557.69|555.59|557.7|555.6|557.68|555.58|7
1733791920000|2024-12-10 00:52:00|557.68|555.58|557.98|555.88|557.98|555.88|557.68|555.58|7
1733791930000|2024-12-10 00:52:10|557.97|555.87|558.21|556.11|558.21|556.11|557.97|555.87|8
1733791940000|2024-12-10 00:52:20|558.2|556.1|557.95|555.85|558.2|556.1|557.66|555.56|28
1733791950000|2024-12-10 00:52:30|557.96|555.86|557.98|555.88|558|555.9|557.96|555.86|9
1733791960000|2024-12-10 00:52:40|557.96|555.86|557.68|555.58|557.96|555.86|557.61|555.51|22
1733791970000|2024-12-10 00:52:50|557.89|555.79|558.53|556.43|558.53|556.43|557.89|555.79|23
1733791980000|2024-12-10 00:53:00|558.58|556.48|558.91|556.81|558.91|556.81|558.54|556.44|16
1733791990000|2024-12-10 00:53:10|558.92|556.82|558.54|556.44|558.92|556.82|558.54|556.44|22
1733792000000|2024-12-10 00:53:20|558.47|556.37|558.05|555.95|558.49|556.39|558.02|555.92|21
1733792010000|2024-12-10 00:53:30|558.06|555.96|558.12|556.02|558.13|556.03|558.06|555.96|13
1733792020000|2024-12-10 00:53:40|558.11|556.01|558.15|556.05|558.15|556.05|558.08|555.98|7
1733792030000|2024-12-10 00:53:50|558.16|556.06|558.44|556.34|558.44|556.34|558.16|556.06|16
1733792040000|2024-12-10 00:54:00|558.61|556.51|558.7|556.6|558.7|556.6|558.61|556.51|13
1733792050000|2024-12-10 00:54:10|558.5|556.4|558.39|556.29|558.57|556.47|558.39|556.29|16
1733792060000|2024-12-10 00:54:20|558.4|556.3|558.02|555.92|558.4|556.3|558.02|555.92|16
1733792070000|2024-12-10 00:54:30|558.01|555.91|557.74|555.64|558.02|555.92|557.74|555.64|14
1733792080000|2024-12-10 00:54:40|557.73|555.63|557.6|555.5|557.73|555.63|557.59|555.49|13
1733792090000|2024-12-10 00:54:50|557.63|555.53|557.63|555.53|557.63|555.53|557.61|555.51|6
1733792100000|2024-12-10 00:55:00|557.68|555.58|557.89|555.79|557.89|555.79|557.67|555.57|15
1733792110000|2024-12-10 00:55:10|557.9|555.8|558.18|556.08|558.18|556.08|557.88|555.78|14
1733792120000|2024-12-10 00:55:20|558.19|556.09|558.32|556.22|558.32|556.22|558.19|556.09|15
1733792130000|2024-12-10 00:55:30|558.33|556.23|557.65|555.55|558.33|556.23|557.64|555.54|25
1733792140000|2024-12-10 00:55:40|557.64|555.54|558.01|555.91|558.01|555.91|557.59|555.49|22
1733792150000|2024-12-10 00:55:50|558.02|555.92|557.94|555.84|558.05|555.95|557.93|555.83|16
1733792160000|2024-12-10 00:56:00|557.93|555.83|557.95|555.85|557.96|555.86|557.93|555.83|11
1733792170000|2024-12-10 00:56:10|557.94|555.84|557.63|555.53|557.94|555.84|557.63|555.53|14
1733792180000|2024-12-10 00:56:20|557.62|555.52|557.51|555.41|557.62|555.52|557.51|555.41|7
1733792190000|2024-12-10 00:56:30|557.49|555.39|557.42|555.32|557.49|555.39|557.42|555.32|6
1733792200000|2024-12-10 00:56:40|557.37|555.27|557.31|555.21|557.37|555.27|557.31|555.21|5
1733792210000|2024-12-10 00:56:50|557.3|555.2|557.99|555.89|558.08|555.98|557.29|555.19|14
1733792220000|2024-12-10 00:57:00|557.98|555.88|558.06|555.96|558.06|555.96|557.97|555.87|15
1733792230000|2024-12-10 00:57:10|558.07|555.97|557.79|555.69|558.15|556.05|557.79|555.69|18
1733792240000|2024-12-10 00:57:20|557.72|555.62|558.25|556.15|558.25|556.15|557.6|555.5|21
1733792250000|2024-12-10 00:57:30|558.27|556.17|558.16|556.06|558.27|556.17|558.13|556.03|20
1733792260000|2024-12-10 00:57:40|558.1|556|558|555.9|558.1|556|557.98|555.88|9
1733792270000|2024-12-10 00:57:50|557.99|555.89|558.17|556.07|558.18|556.08|557.98|555.88|12
1733792280000|2024-12-10 00:58:00|558.15|556.05|558.39|556.29|558.44|556.34|558.14|556.04|18
1733792290000|2024-12-10 00:58:10|558.38|556.28|558.5|556.4|558.5|556.4|558.34|556.24|10
1733792300000|2024-12-10 00:58:20|558.51|556.41|559.12|557.02|559.12|557.02|558.51|556.41|16
1733792310000|2024-12-10 00:58:30|559.13|557.03|559.44|557.34|559.44|557.34|559.13|557.03|17
1733792320000|2024-12-10 00:58:40|559.45|557.35|559.61|557.51|559.72|557.62|559.45|557.35|13
1733792330000|2024-12-10 00:58:50|559.6|557.5|559.5|557.4|559.6|557.5|559.5|557.4|10
1733792340000|2024-12-10 00:59:00|559.49|557.39|559.49|557.39|559.51|557.41|559.49|557.39|9
1733792350000|2024-12-10 00:59:10|559.48|557.38|558.95|556.85|559.48|557.38|558.95|556.85|22
1733792360000|2024-12-10 00:59:20|558.94|556.84|559.12|557.02|559.13|557.03|558.93|556.83|12
1733792370000|2024-12-10 00:59:30|559.18|557.08|559.39|557.29|559.46|557.36|559.18|557.08|15
1733792380000|2024-12-10 00:59:40|559.38|557.28|560.49|558.39|560.5|558.4|559.29|557.19|14
1733792390000|2024-12-10 00:59:50|560.5|558.4|560.63|558.53|560.76|558.66|560.48|558.38|24
1733792400000|2024-12-10 01:00:00|560.62|558.52|560.84|558.74|560.92|558.82|560.6|558.5|18
1733792410000|2024-12-10 01:00:10|560.85|558.75|560.87|558.77|560.87|558.77|560.85|558.75|3
1733792420000|2024-12-10 01:00:20|560.92|558.82|561.07|558.97|561.08|558.98|560.91|558.81|11
1733792430000|2024-12-10 01:00:30|561.05|558.95|560.72|558.62|561.05|558.95|560.7|558.6|22
1733792440000|2024-12-10 01:00:40|560.73|558.63|560.72|558.62|560.83|558.73|560.72|558.62|12
1733792450000|2024-12-10 01:00:50|560.71|558.61|560.64|558.54|560.71|558.61|560.64|558.54|9
1733792460000|2024-12-10 01:01:00|560.63|558.53|560.46|558.36|560.69|558.59|560.46|558.36|13
1733792470000|2024-12-10 01:01:10|560.45|558.35|560.52|558.42|560.52|558.42|560.18|558.08|11
1733792480000|2024-12-10 01:01:20|560.53|558.43|560.53|558.43|560.54|558.44|560.49|558.39|9
1733792490000|2024-12-10 01:01:30|560.52|558.42|560.31|558.21|560.61|558.51|560.31|558.21|22
1733792500000|2024-12-10 01:01:40|560.34|558.24|559.97|557.87|560.4|558.3|559.97|557.87|23
1733792510000|2024-12-10 01:01:50|559.93|557.83|559.42|557.32|559.97|557.87|559.42|557.32|28
1733792520000|2024-12-10 01:02:00|559.4|557.3|559.32|557.22|559.4|557.3|559.29|557.19|17
1733792530000|2024-12-10 01:02:10|559.33|557.23|560.13|558.03|560.13|558.03|559.33|557.23|22
1733792540000|2024-12-10 01:02:20|560.28|558.18|561.03|558.93|561.03|558.93|560.28|558.18|14
1733792550000|2024-12-10 01:02:30|561.02|558.92|560.55|558.45|561.03|558.93|560.55|558.45|22
1733792560000|2024-12-10 01:02:40|560.46|558.36|559.9|557.8|560.46|558.36|559.9|557.8|27
1733792570000|2024-12-10 01:02:50|559.81|557.71|559.21|557.11|559.81|557.71|559.21|557.11|26
1733792580000|2024-12-10 01:03:00|559.22|557.12|559|556.9|559.22|557.12|559|556.9|19
1733792590000|2024-12-10 01:03:10|559.01|556.91|559.32|557.22|559.32|557.22|559|556.9|15
1733792600000|2024-12-10 01:03:20|559.5|557.4|559.52|557.42|559.52|557.42|559.48|557.38|9
1733792610000|2024-12-10 01:03:30|559.51|557.41|558.78|556.68|559.52|557.42|558.78|556.68|15
1733792620000|2024-12-10 01:03:40|558.77|556.67|558.58|556.48|558.77|556.67|558.58|556.48|13
1733792630000|2024-12-10 01:03:50|558.57|556.47|558.05|555.95|558.57|556.47|558.05|555.95|25
1733792640000|2024-12-10 01:04:00|558.04|555.94|558.52|556.42|558.57|556.47|557.99|555.89|18
1733792650000|2024-12-10 01:04:10|558.56|556.46|558.67|556.57|558.69|556.59|558.54|556.44|13
1733792660000|2024-12-10 01:04:20|558.66|556.56|558.43|556.33|558.66|556.56|558.43|556.33|6
1733792670000|2024-12-10 01:04:30|558.42|556.32|558.34|556.24|558.42|556.32|558.34|556.24|9
1733792680000|2024-12-10 01:04:40|558.33|556.23|558.58|556.48|558.58|556.48|558.31|556.21|16
1733792690000|2024-12-10 01:04:50|558.59|556.49|558.74|556.64|558.77|556.67|558.58|556.48|11
1733792700000|2024-12-10 01:05:00|558.62|556.52|558.56|556.46|558.63|556.53|558.56|556.46|14
1733792710000|2024-12-10 01:05:10|558.54|556.44|558.71|556.61|558.75|556.65|558.5|556.4|19
1733792720000|2024-12-10 01:05:20|558.72|556.62|559.31|557.21|559.56|557.46|558.72|556.62|25
1733792730000|2024-12-10 01:05:30|559.3|557.2|558.9|556.8|559.3|557.2|558.9|556.8|24
1733792740000|2024-12-10 01:05:40|558.88|556.78|559.29|557.19|559.29|557.19|558.87|556.77|12
1733792750000|2024-12-10 01:05:50|559.35|557.25|559.87|557.77|559.91|557.81|559.35|557.25|14
1733792760000|2024-12-10 01:06:00|559.85|557.75|559.28|557.18|559.85|557.75|559.28|557.18|22
1733792770000|2024-12-10 01:06:10|559.27|557.17|559.23|557.13|559.27|557.17|559.02|556.92|20
1733792780000|2024-12-10 01:06:20|559.29|557.19|559.77|557.67|559.77|557.67|559.28|557.18|13
1733792790000|2024-12-10 01:06:30|559.76|557.66|560.62|558.52|560.7|558.6|559.76|557.66|13
1733792800000|2024-12-10 01:06:40|560.61|558.51|560.57|558.47|560.63|558.53|560.57|558.47|9
1733792810000|2024-12-10 01:06:50|560.56|558.46|560.05|557.95|560.56|558.46|560.05|557.95|26
1733792820000|2024-12-10 01:07:00|560.04|557.94|559.86|557.76|560.04|557.94|559.79|557.69|17
1733792830000|2024-12-10 01:07:10|559.85|557.75|559.51|557.41|559.85|557.75|559.51|557.41|19
1733792840000|2024-12-10 01:07:20|559.49|557.39|558.8|556.7|559.49|557.39|558.79|556.69|27
1733792850000|2024-12-10 01:07:30|558.79|556.69|558.7|556.6|558.79|556.69|558.66|556.56|18
1733792860000|2024-12-10 01:07:40|558.71|556.61|558.5|556.4|558.71|556.61|558.5|556.4|6
1733792870000|2024-12-10 01:07:50|558.49|556.39|558.36|556.26|558.49|556.39|558.36|556.26|10
1733792880000|2024-12-10 01:08:00|558.35|556.25|558.37|556.27|558.39|556.29|558.34|556.24|13
1733792890000|2024-12-10 01:08:10|558.38|556.28|558.24|556.14|558.39|556.29|558.24|556.14|7
1733792900000|2024-12-10 01:08:20|558.16|556.06|557.85|555.75|558.18|556.08|557.85|555.75|12
1733792910000|2024-12-10 01:08:30|557.84|555.74|557.47|555.37|557.84|555.74|557.47|555.37|29
1733792920000|2024-12-10 01:08:40|557.46|555.36|557.02|554.92|557.46|555.36|557.01|554.91|19
1733792930000|2024-12-10 01:08:50|556.95|554.85|556.74|554.64|556.95|554.85|556.74|554.64|17
1733792940000|2024-12-10 01:09:00|556.73|554.63|556.74|554.64|556.75|554.65|556.72|554.62|10
1733792950000|2024-12-10 01:09:10|556.73|554.63|557.06|554.96|557.06|554.96|556.72|554.62|11
1733792960000|2024-12-10 01:09:20|557.07|554.97|557.2|555.1|557.2|555.1|557.07|554.97|13
1733792970000|2024-12-10 01:09:30|557.21|555.11|557.44|555.34|557.44|555.34|557.2|555.1|13
1733792980000|2024-12-10 01:09:40|557.45|555.35|557.45|555.35|557.47|555.37|557.41|555.31|9
1733792990000|2024-12-10 01:09:50|557.43|555.33|557.37|555.27|557.43|555.33|557.29|555.19|10
1733793000000|2024-12-10 01:10:00|557.38|555.28|557.08|554.98|557.39|555.29|557.08|554.98|13
1733793010000|2024-12-10 01:10:10|557.07|554.97|557.6|555.5|557.6|555.5|557.07|554.97|20
1733793020000|2024-12-10 01:10:20|557.61|555.51|557.26|555.16|557.64|555.54|557.26|555.16|14
1733793030000|2024-12-10 01:10:30|557.25|555.15|557.21|555.11|557.25|555.15|557.2|555.1|8
1733793040000|2024-12-10 01:10:40|557.24|555.14|557.25|555.15|557.26|555.16|557.24|555.14|10
1733793050000|2024-12-10 01:10:50|557.24|555.14|556.76|554.66|557.24|555.14|556.76|554.66|23
1733793060000|2024-12-10 01:11:00|556.75|554.65|556.19|554.09|556.75|554.65|556.19|554.09|28
1733793070000|2024-12-10 01:11:10|556.18|554.08|555.96|553.86|556.18|554.08|555.95|553.85|24
1733793080000|2024-12-10 01:11:20|555.95|553.85|555.9|553.8|555.97|553.87|555.9|553.8|12
1733793090000|2024-12-10 01:11:30|555.84|553.74|555.69|553.59|555.85|553.75|555.68|553.58|16
1733793100000|2024-12-10 01:11:40|555.7|553.6|555.68|553.58|555.7|553.6|555.68|553.58|8
1733793110000|2024-12-10 01:11:50|555.67|553.57|555.22|553.12|555.67|553.57|555.2|553.1|15
1733793120000|2024-12-10 01:12:00|555.21|553.11|555.16|553.06|555.21|553.11|555.16|553.06|9
1733793130000|2024-12-10 01:12:10|555.15|553.05|555.05|552.95|555.15|553.05|555.05|552.95|12
1733793140000|2024-12-10 01:12:20|555.04|552.94|555.05|552.95|555.05|552.95|554.93|552.83|11
1733793150000|2024-12-10 01:12:30|555.04|552.94|554.89|552.79|555.04|552.94|554.84|552.74|12
1733793160000|2024-12-10 01:12:40|554.88|552.78|555.1|553|555.11|553.01|554.88|552.78|8
1733793170000|2024-12-10 01:12:50|555.11|553.01|554.92|552.82|555.11|553.01|554.92|552.82|8
1733793180000|2024-12-10 01:13:00|554.91|552.81|554.7|552.6|554.91|552.81|554.67|552.57|21
1733793190000|2024-12-10 01:13:10|554.71|552.61|554.66|552.56|554.81|552.71|554.66|552.56|17
1733793200000|2024-12-10 01:13:20|554.65|552.55|554.69|552.59|554.73|552.63|554.64|552.54|11
1733793210000|2024-12-10 01:13:30|554.96|552.86|554.91|552.81|554.98|552.88|554.91|552.81|11
1733793220000|2024-12-10 01:13:40|554.9|552.8|554.43|552.33|554.9|552.8|554.43|552.33|30
1733793230000|2024-12-10 01:13:50|554.42|552.32|554.35|552.25|554.46|552.36|554.35|552.25|8
1733793240000|2024-12-10 01:14:00|554.34|552.24|554.52|552.42|554.52|552.42|554.32|552.22|8
1733793250000|2024-12-10 01:14:10|554.53|552.43|554.48|552.38|554.7|552.6|554.48|552.38|21
1733793260000|2024-12-10 01:14:20|554.47|552.37|555.11|553.01|555.15|553.05|554.44|552.34|16
1733793270000|2024-12-10 01:14:30|555.1|553|555.06|552.96|555.1|553|555.04|552.94|9
1733793420000|2024-12-10 01:17:00|557.37|555.27|557.36|555.26|557.37|555.27|557.36|555.26|4
1733793430000|2024-12-10 01:17:10|557.35|555.25|557.42|555.32|557.58|555.48|557.28|555.18|15
1733793440000|2024-12-10 01:17:20|557.58|555.48|557.54|555.44|557.58|555.48|557.53|555.43|12
1733793450000|2024-12-10 01:17:30|557.53|555.43|557.28|555.18|557.55|555.45|557.28|555.18|18
1733793460000|2024-12-10 01:17:40|557.27|555.17|557.32|555.22|557.32|555.22|557.2|555.1|19
1733793470000|2024-12-10 01:17:50|557.45|555.35|558.2|556.1|558.2|556.1|557.45|555.35|17
1733793480000|2024-12-10 01:18:00|558.22|556.12|557.94|555.84|558.25|556.15|557.94|555.84|18
1733793490000|2024-12-10 01:18:10|557.92|555.82|557.95|555.85|557.96|555.86|557.92|555.82|11
1733793500000|2024-12-10 01:18:20|558.05|555.95|558.41|556.31|558.43|556.33|558|555.9|13
1733793510000|2024-12-10 01:18:30|558.4|556.3|558.06|555.96|558.4|556.3|558.02|555.92|20
1733793520000|2024-12-10 01:18:40|558.07|555.97|558.04|555.94|558.08|555.98|558.04|555.94|10
1733793530000|2024-12-10 01:18:50|558.03|555.93|557.93|555.83|558.03|555.93|557.92|555.82|7
1733793540000|2024-12-10 01:19:00|557.94|555.84|557.65|555.55|557.96|555.86|557.65|555.55|14
1733793550000|2024-12-10 01:19:10|557.59|555.49|557.27|555.17|557.59|555.49|557.26|555.16|21
1733793560000|2024-12-10 01:19:20|557.26|555.16|556.41|554.31|557.26|555.16|556.4|554.3|27
1733793570000|2024-12-10 01:19:30|556.4|554.3|557.05|554.95|557.05|554.95|556.4|554.3|19
1733793580000|2024-12-10 01:19:40|557.06|554.96|557.09|554.99|557.24|555.14|557.06|554.96|17
1733793590000|2024-12-10 01:19:50|557.1|555|556.29|554.19|557.1|555|556.29|554.19|19
1733793600000|2024-12-10 01:20:00|556.28|554.18|557.11|555.01|557.11|555.01|556.21|554.11|17
1733793610000|2024-12-10 01:20:10|557.22|555.12|557.46|555.36|557.48|555.38|557.22|555.12|17
1733793620000|2024-12-10 01:20:20|557.45|555.35|557.34|555.24|557.46|555.36|557.34|555.24|14
1733793630000|2024-12-10 01:20:30|557.33|555.23|556.69|554.59|557.33|555.23|556.67|554.57|24
1733793640000|2024-12-10 01:20:40|556.68|554.58|556.81|554.71|556.81|554.71|556.6|554.5|17
1733793650000|2024-12-10 01:20:50|556.82|554.72|557.17|555.07|557.17|555.07|556.8|554.7|13
1733793660000|2024-12-10 01:21:00|557.18|555.08|557.22|555.12|557.34|555.24|557.17|555.07|22
1733793670000|2024-12-10 01:21:10|557.21|555.11|557.47|555.37|557.47|555.37|557.02|554.92|22
1733793680000|2024-12-10 01:21:20|557.45|555.35|557.21|555.11|557.47|555.37|557.21|555.11|21
1733793690000|2024-12-10 01:21:30|557.2|555.1|557.02|554.92|557.2|555.1|557.02|554.92|10
1733793700000|2024-12-10 01:21:40|557.01|554.91|557.24|555.14|557.24|555.14|557.01|554.91|9
1733793710000|2024-12-10 01:21:50|557.23|555.13|558.24|556.14|558.24|556.14|557.23|555.13|24
1733793720000|2024-12-10 01:22:00|558.25|556.15|558.4|556.3|558.43|556.33|558.25|556.15|12
1733793730000|2024-12-10 01:22:10|558.41|556.31|558.6|556.5|558.61|556.51|558.4|556.3|12
1733793740000|2024-12-10 01:22:20|558.59|556.49|558.87|556.77|558.88|556.78|558.59|556.49|15
1733793750000|2024-12-10 01:22:30|558.86|556.76|558.94|556.84|558.97|556.87|558.85|556.75|12
1733793760000|2024-12-10 01:22:40|558.95|556.85|558.51|556.41|558.95|556.85|558.5|556.4|13
1733793770000|2024-12-10 01:22:50|558.5|556.4|557.99|555.89|558.5|556.4|557.99|555.89|25
1733793780000|2024-12-10 01:23:00|557.98|555.88|557.52|555.42|557.98|555.88|557.51|555.41|20
1733793790000|2024-12-10 01:23:10|557.51|555.41|557.44|555.34|557.51|555.41|557.43|555.33|14
1733793800000|2024-12-10 01:23:20|557.45|555.35|557.08|554.98|557.45|555.35|557.07|554.97|14
1733793810000|2024-12-10 01:23:30|557.07|554.97|557.82|555.72|557.83|555.73|557.06|554.96|21
1733793820000|2024-12-10 01:23:40|557.81|555.71|557.81|555.71|557.83|555.73|557.8|555.7|11
1733793830000|2024-12-10 01:23:50|557.82|555.72|557.71|555.61|557.84|555.74|557.71|555.61|15
1733793840000|2024-12-10 01:24:00|557.7|555.6|558.18|556.08|558.18|556.08|557.54|555.44|14
1733793850000|2024-12-10 01:24:10|558.19|556.09|558.3|556.2|558.31|556.21|558.17|556.07|12
1733793860000|2024-12-10 01:24:20|558.31|556.21|558.08|555.98|558.31|556.21|558.06|555.96|10
1733793870000|2024-12-10 01:24:30|558.09|555.99|558.01|555.91|558.29|556.19|558|555.9|18
1733793880000|2024-12-10 01:24:40|557.95|555.85|559.34|557.24|559.61|557.51|557.92|555.82|20
1733793890000|2024-12-10 01:24:50|559.33|557.23|558.85|556.75|559.33|557.23|558.85|556.75|17
1733793900000|2024-12-10 01:25:00|558.84|556.74|558.54|556.44|558.84|556.74|558.54|556.44|12
1733793910000|2024-12-10 01:25:10|558.52|556.42|557.62|555.52|558.52|556.42|557.62|555.52|23
1733793920000|2024-12-10 01:25:20|557.97|555.87|559|556.9|559.46|557.36|557.97|555.87|21
1733793930000|2024-12-10 01:25:30|559.01|556.91|559.04|556.94|559.04|556.94|558.97|556.87|18
1733793940000|2024-12-10 01:25:40|559.05|556.95|558.98|556.88|559.07|556.97|558.97|556.87|11
1733793950000|2024-12-10 01:25:50|558.97|556.87|558.93|556.83|558.97|556.87|558.93|556.83|5
1733793960000|2024-12-10 01:26:00|558.85|556.75|558.08|555.98|558.85|556.75|558.08|555.98|26
1733793970000|2024-12-10 01:26:10|558.03|555.93|559.74|557.64|559.74|557.64|557.66|555.56|25
1733793980000|2024-12-10 01:26:20|559.72|557.62|559.29|557.19|559.72|557.62|559.22|557.12|23
1733793990000|2024-12-10 01:26:30|559.3|557.2|559.57|557.47|559.59|557.49|559.3|557.2|17
1733794000000|2024-12-10 01:26:40|559.56|557.46|559.42|557.32|559.56|557.46|559.42|557.32|10
1733794010000|2024-12-10 01:26:50|559.41|557.31|560.11|558.01|560.11|558.01|559.4|557.3|16
1733794020000|2024-12-10 01:27:00|560.12|558.02|560.59|558.49|560.59|558.49|560.12|558.02|16
1733794030000|2024-12-10 01:27:10|560.6|558.5|560.63|558.53|560.64|558.54|560.57|558.47|17
1733794040000|2024-12-10 01:27:20|560.7|558.6|560.8|558.7|560.83|558.73|560.7|558.6|13
1733794050000|2024-12-10 01:27:30|560.81|558.71|560.69|558.59|560.82|558.72|560.69|558.59|5
1733794060000|2024-12-10 01:27:40|560.68|558.58|561.34|559.24|561.34|559.24|560.33|558.23|16
1733794070000|2024-12-10 01:27:50|561.19|559.09|561.37|559.27|561.41|559.31|561.19|559.09|10
1733794080000|2024-12-10 01:28:00|561.38|559.28|561.5|559.4|561.5|559.4|561.37|559.27|16
1733794090000|2024-12-10 01:28:10|561.51|559.41|561.71|559.61|561.71|559.61|561.5|559.4|23
1733794100000|2024-12-10 01:28:20|561.72|559.62|562.17|560.07|562.17|560.07|561.71|559.61|17
1733794110000|2024-12-10 01:28:30|562.18|560.08|561.89|559.79|562.18|560.08|561.8|559.7|15
1733794120000|2024-12-10 01:28:40|561.9|559.8|561.89|559.79|561.92|559.82|561.89|559.79|6
1733794130000|2024-12-10 01:28:50|561.9|559.8|562.66|560.56|562.66|560.56|561.9|559.8|19
1733794140000|2024-12-10 01:29:00|562.67|560.57|562.67|560.57|562.75|560.65|562.67|560.57|22
1733794150000|2024-12-10 01:29:10|562.66|560.56|562.49|560.39|562.67|560.57|562.45|560.35|15
1733794160000|2024-12-10 01:29:20|562.5|560.4|562.39|560.29|562.56|560.46|562.39|560.29|11
1733794170000|2024-12-10 01:29:30|562.29|560.19|562.14|560.04|562.29|560.19|562.13|560.03|15
1733794180000|2024-12-10 01:29:40|562.13|560.03|562.12|560.02|562.13|560.03|562.07|559.97|9
1733794190000|2024-12-10 01:29:50|562.13|560.03|562.17|560.07|562.18|560.08|562.13|560.03|8
1733794200000|2024-12-10 01:30:00|562.18|560.08|562.04|559.94|562.24|560.14|561.88|559.78|21
1733794210000|2024-12-10 01:30:10|562.05|559.95|562.38|560.28|562.39|560.29|562.05|559.95|16
1733794220000|2024-12-10 01:30:20|562.37|560.27|562.1|560|562.38|560.28|561.97|559.87|17
1733794230000|2024-12-10 01:30:30|562.11|560.01|562.81|560.71|562.81|560.71|562.11|560.01|12
1733794240000|2024-12-10 01:30:40|562.8|560.7|563.09|560.99|563.09|560.99|562.8|560.7|19
1733794250000|2024-12-10 01:30:50|563.08|560.98|563.12|561.02|563.12|561.02|563.08|560.98|5
1733794260000|2024-12-10 01:31:00|563.13|561.03|563.09|560.99|563.3|561.2|563.09|560.99|16
1733794270000|2024-12-10 01:31:10|563.11|561.01|562.74|560.64|563.11|561.01|562.73|560.63|22
1733794280000|2024-12-10 01:31:20|562.73|560.63|562.69|560.59|562.75|560.65|562.69|560.59|13
1733794290000|2024-12-10 01:31:30|562.65|560.55|562.53|560.43|562.65|560.55|562.51|560.41|14
1733794300000|2024-12-10 01:31:40|562.52|560.42|562.62|560.52|562.63|560.53|562.52|560.42|11
1733794310000|2024-12-10 01:31:50|562.63|560.53|562.61|560.51|562.64|560.54|562.61|560.51|4
1733794320000|2024-12-10 01:32:00|562.66|560.56|562.63|560.53|562.68|560.58|562.63|560.53|10
1733794330000|2024-12-10 01:32:10|562.57|560.47|561.69|559.59|562.57|560.47|561.65|559.55|16
1733794340000|2024-12-10 01:32:20|561.7|559.6|561.71|559.61|561.78|559.68|561.7|559.6|9
1733794350000|2024-12-10 01:32:30|561.82|559.72|562.95|560.85|562.96|560.86|561.82|559.72|23
1733794360000|2024-12-10 01:32:40|562.96|560.86|563.28|561.18|563.28|561.18|562.95|560.85|20
1733794370000|2024-12-10 01:32:50|563.29|561.19|562.71|560.61|563.29|561.19|562.68|560.58|12
1733794380000|2024-12-10 01:33:00|562.72|560.62|562.4|560.3|562.73|560.63|562.35|560.25|24
1733794390000|2024-12-10 01:33:10|562.41|560.31|562.39|560.29|562.58|560.48|562.39|560.29|25
1733794400000|2024-12-10 01:33:20|562.32|560.22|562.26|560.16|562.33|560.23|562.19|560.09|12
1733794410000|2024-12-10 01:33:30|562.27|560.17|562.2|560.1|562.28|560.18|561.84|559.74|21
1733794420000|2024-12-10 01:33:40|562.19|560.09|562.2|560.1|562.2|560.1|562.16|560.06|7
1733794430000|2024-12-10 01:33:50|562.21|560.11|562.21|560.11|562.55|560.45|562.21|560.11|15
1733794440000|2024-12-10 01:34:00|562.2|560.1|560.93|558.83|562.2|560.1|560.7|558.6|24
1733794450000|2024-12-10 01:34:10|560.92|558.82|561.5|559.4|561.5|559.4|560.91|558.81|25
1733794460000|2024-12-10 01:34:20|561.51|559.41|561.96|559.86|561.97|559.87|561.51|559.41|20
1733794470000|2024-12-10 01:34:30|561.97|559.87|561.92|559.82|561.99|559.89|561.9|559.8|11
1733794480000|2024-12-10 01:34:40|562.02|559.92|562.21|560.11|562.37|560.27|562.02|559.92|21
1733794490000|2024-12-10 01:34:50|562.22|560.12|562.4|560.3|562.41|560.31|562.22|560.12|19
1733794500000|2024-12-10 01:35:00|561.43|559.33|562.25|560.15|562.25|560.15|561.31|559.21|20
1733794510000|2024-12-10 01:35:10|562.26|560.16|562.31|560.21|562.37|560.27|562.22|560.12|18
1733794520000|2024-12-10 01:35:20|562.32|560.22|561.66|559.56|562.36|560.26|561.63|559.53|18
1733794530000|2024-12-10 01:35:30|561.67|559.57|561.54|559.44|561.88|559.78|561.54|559.44|18
1733794540000|2024-12-10 01:35:40|561.53|559.43|560.36|558.26|561.53|559.43|560.14|558.04|17
1733794550000|2024-12-10 01:35:50|560.37|558.27|561.09|558.99|561.09|558.99|560.37|558.27|22
1733794560000|2024-12-10 01:36:00|561.1|559|560.84|558.74|561.1|559|560.82|558.72|15
1733794570000|2024-12-10 01:36:10|560.75|558.65|559.88|557.78|560.75|558.65|559.88|557.78|18
1733794580000|2024-12-10 01:36:20|559.76|557.66|559.36|557.26|559.76|557.66|559.3|557.2|18
1733794590000|2024-12-10 01:36:30|559.38|557.28|559.43|557.33|559.43|557.33|559.38|557.28|12
1733794600000|2024-12-10 01:36:40|559.44|557.34|559.96|557.86|559.96|557.86|559.44|557.34|18
1733794610000|2024-12-10 01:36:50|559.97|557.87|560.23|558.13|560.23|558.13|559.96|557.86|14
1733794620000|2024-12-10 01:37:00|560.19|558.09|560.61|558.51|560.67|558.57|560.19|558.09|12
1733794630000|2024-12-10 01:37:10|560.5|558.4|560.26|558.16|560.5|558.4|560.26|558.16|14
1733794640000|2024-12-10 01:37:20|560.25|558.15|559.77|557.67|560.25|558.15|559.73|557.63|9
1733794650000|2024-12-10 01:37:30|559.78|557.68|559.61|557.51|559.78|557.68|559.61|557.51|9
1733794660000|2024-12-10 01:37:40|559.62|557.52|559.5|557.4|559.63|557.53|559.5|557.4|8
1733794670000|2024-12-10 01:37:50|559.48|557.38|558.65|556.55|559.48|557.38|558.65|556.55|14
1733794680000|2024-12-10 01:38:00|558.64|556.54|558.2|556.1|558.64|556.54|558.19|556.09|21
1733794690000|2024-12-10 01:38:10|558.21|556.11|557.73|555.63|558.22|556.12|557.73|555.63|22
1733794700000|2024-12-10 01:38:20|557.66|555.56|557.78|555.68|557.78|555.68|557.66|555.56|15
1733794710000|2024-12-10 01:38:30|557.79|555.69|557.22|555.12|557.79|555.69|557.22|555.12|15
1733794720000|2024-12-10 01:38:40|557.21|555.11|558.05|555.95|558.05|555.95|557.15|555.05|16
1733794730000|2024-12-10 01:38:50|558.06|555.96|558.24|556.14|558.24|556.14|558.06|555.96|19
1733794740000|2024-12-10 01:39:00|558.25|556.15|557.8|555.7|558.29|556.19|557.8|555.7|25
1733794750000|2024-12-10 01:39:10|557.79|555.69|557.75|555.65|557.79|555.69|557.63|555.53|20
1733794760000|2024-12-10 01:39:20|557.74|555.64|557.78|555.68|557.96|555.86|557.74|555.64|17
1733794770000|2024-12-10 01:39:30|557.79|555.69|557.5|555.4|557.82|555.72|557.5|555.4|20
1733794780000|2024-12-10 01:39:40|557.51|555.41|557.25|555.15|557.56|555.46|557.24|555.14|24
1733794790000|2024-12-10 01:39:50|557.26|555.16|556.94|554.84|557.26|555.16|556.92|554.82|11
1733794800000|2024-12-10 01:40:00|556.95|554.85|557.02|554.92|557.03|554.93|556.95|554.85|12
1733794810000|2024-12-10 01:40:10|557.03|554.93|557.35|555.25|557.38|555.28|557.03|554.93|22
1733794820000|2024-12-10 01:40:20|557.36|555.26|557.4|555.3|557.46|555.36|557.28|555.18|23
1733794830000|2024-12-10 01:40:30|557.41|555.31|557.42|555.32|557.47|555.37|557.39|555.29|20
1733794840000|2024-12-10 01:40:40|557.43|555.33|557.95|555.85|557.95|555.85|557.43|555.33|22
1733794850000|2024-12-10 01:40:50|557.96|555.86|558.2|556.1|558.2|556.1|557.81|555.71|15
1733794860000|2024-12-10 01:41:00|558.21|556.11|558.17|556.07|558.28|556.18|558.14|556.04|23
1733794870000|2024-12-10 01:41:10|558.18|556.08|558.06|555.96|558.18|556.08|557.93|555.83|19
1733794880000|2024-12-10 01:41:20|558.07|555.97|558.24|556.14|558.28|556.18|558.07|555.97|17
1733794890000|2024-12-10 01:41:30|558.19|556.09|558.22|556.12|558.23|556.13|558.07|555.97|24
1733794900000|2024-12-10 01:41:40|558.23|556.13|558.03|555.93|558.24|556.14|557.99|555.89|14
1733794910000|2024-12-10 01:41:50|558.04|555.94|558.06|555.96|558.19|556.09|557.97|555.87|25
1733794920000|2024-12-10 01:42:00|558.07|555.97|558.01|555.91|558.1|556|557.97|555.87|18
1733794930000|2024-12-10 01:42:10|558.02|555.92|557.79|555.69|558.05|555.95|557.67|555.57|23
1733794940000|2024-12-10 01:42:20|557.8|555.7|558.3|556.2|558.3|556.2|557.8|555.7|22
1733794950000|2024-12-10 01:42:30|558.31|556.21|558.79|556.69|558.81|556.71|558.31|556.21|24
1733794960000|2024-12-10 01:42:40|558.78|556.68|558.52|556.42|558.78|556.68|558.52|556.42|8
1733794970000|2024-12-10 01:42:50|558.53|556.43|558.56|556.46|558.58|556.48|558.53|556.43|11
1733794980000|2024-12-10 01:43:00|558.55|556.45|558.48|556.38|558.56|556.46|558.48|556.38|7
1733794990000|2024-12-10 01:43:10|558.47|556.37|558.22|556.12|558.47|556.37|558.22|556.12|9
1733795000000|2024-12-10 01:43:20|558.21|556.11|558.24|556.14|558.24|556.14|558.21|556.11|15
1733795010000|2024-12-10 01:43:30|558.25|556.15|558.83|556.73|558.83|556.73|558.25|556.15|21
1733795020000|2024-12-10 01:43:40|558.84|556.74|559.42|557.32|559.42|557.32|558.84|556.74|18
1733795030000|2024-12-10 01:43:50|559.43|557.33|560.36|558.26|560.36|558.26|559.43|557.33|27
1733795040000|2024-12-10 01:44:00|560.45|558.35|561.46|559.36|561.53|559.43|560.45|558.35|26
1733795050000|2024-12-10 01:44:10|561.45|559.35|561.69|559.59|561.71|559.61|561.44|559.34|19
1733795060000|2024-12-10 01:44:20|561.68|559.58|561.57|559.47|561.69|559.59|561.57|559.47|7
1733795070000|2024-12-10 01:44:30|561.58|559.48|561.78|559.68|561.79|559.69|561.56|559.46|17
1733795080000|2024-12-10 01:44:40|561.79|559.69|561.61|559.51|561.79|559.69|561.61|559.51|12
1733795090000|2024-12-10 01:44:50|561.6|559.5|561.3|559.2|561.6|559.5|561.3|559.2|16
1733795100000|2024-12-10 01:45:00|561.29|559.19|561.62|559.52|561.63|559.53|561.19|559.09|12
1733795110000|2024-12-10 01:45:10|561.61|559.51|561.28|559.18|561.61|559.51|561.24|559.14|20
1733795120000|2024-12-10 01:45:20|561.27|559.17|561.59|559.49|561.59|559.49|561.27|559.17|14
1733795130000|2024-12-10 01:45:30|561.6|559.5|561.76|559.66|561.77|559.67|561.6|559.5|21
1733795140000|2024-12-10 01:45:40|561.78|559.68|562|559.9|562.05|559.95|561.78|559.68|9
1733795150000|2024-12-10 01:45:50|562.01|559.91|562.27|560.17|562.27|560.17|562.01|559.91|17
1733795160000|2024-12-10 01:46:00|562.28|560.18|562.99|560.89|562.99|560.89|562.28|560.18|26
1733795170000|2024-12-10 01:46:10|563|560.9|563.06|560.96|563.07|560.97|563|560.9|15
1733795180000|2024-12-10 01:46:20|563.05|560.95|563.31|561.21|563.31|561.21|563.03|560.93|15
1733795190000|2024-12-10 01:46:30|563.32|561.22|563.18|561.08|563.32|561.22|563.16|561.06|11
1733795200000|2024-12-10 01:46:40|563.19|561.09|563.14|561.04|563.21|561.11|563.01|560.91|16
1733795210000|2024-12-10 01:46:50|563.15|561.05|563.49|561.39|563.49|561.39|563.15|561.05|21
1733795220000|2024-12-10 01:47:00|563.5|561.4|563.95|561.85|563.95|561.85|563.5|561.4|15
1733795230000|2024-12-10 01:47:10|564.02|561.92|564.25|562.15|564.27|562.17|564.02|561.92|14
1733795240000|2024-12-10 01:47:20|564.26|562.16|564.61|562.51|564.61|562.51|564.25|562.15|17
1733795250000|2024-12-10 01:47:30|564.62|562.52|564.8|562.7|564.82|562.72|564.62|562.52|21
1733795260000|2024-12-10 01:47:40|564.79|562.69|564.85|562.75|564.85|562.75|564.79|562.69|11
1733795270000|2024-12-10 01:47:50|564.86|562.76|564.84|562.74|564.87|562.77|564.75|562.65|13
1733795280000|2024-12-10 01:48:00|564.85|562.75|564.6|562.5|564.85|562.75|564.6|562.5|8
1733795290000|2024-12-10 01:48:10|564.59|562.49|564.17|562.07|564.59|562.49|564.17|562.07|12
1733795300000|2024-12-10 01:48:20|564.16|562.06|563.96|561.86|564.2|562.1|563.95|561.85|14
1733795310000|2024-12-10 01:48:30|563.97|561.87|563.83|561.73|563.97|561.87|563.83|561.73|20
1733795320000|2024-12-10 01:48:40|563.82|561.72|562.96|560.86|563.82|561.72|562.94|560.84|20
1733795330000|2024-12-10 01:48:50|562.92|560.82|562.96|560.86|562.96|560.86|562.83|560.73|15
1733795340000|2024-12-10 01:49:00|562.97|560.87|562.99|560.89|562.99|560.89|562.91|560.81|10
1733795350000|2024-12-10 01:49:10|563|560.9|563.16|561.06|563.22|561.12|562.99|560.89|14
1733795360000|2024-12-10 01:49:20|563.17|561.07|563.12|561.02|563.17|561.07|563.11|561.01|11
1733795370000|2024-12-10 01:49:30|563.13|561.03|562.97|560.87|563.13|561.03|562.95|560.85|12
1733795380000|2024-12-10 01:49:40|562.96|560.86|562.95|560.85|562.98|560.88|562.91|560.81|12
1733795390000|2024-12-10 01:49:50|562.96|560.86|562.7|560.6|562.96|560.86|562.7|560.6|13
1733795400000|2024-12-10 01:50:00|562.71|560.61|562.74|560.64|562.74|560.64|562.69|560.59|10
1733795410000|2024-12-10 01:50:10|562.75|560.65|563.23|561.13|563.23|561.13|562.75|560.65|18
1733795420000|2024-12-10 01:50:20|563.24|561.14|563.56|561.46|563.56|561.46|563.24|561.14|15
1733795430000|2024-12-10 01:50:30|563.55|561.45|563.98|561.88|563.98|561.88|563.55|561.45|15
1733795440000|2024-12-10 01:50:40|563.99|561.89|564.46|562.36|564.46|562.36|563.99|561.89|22
1733795450000|2024-12-10 01:50:50|564.47|562.37|564.65|562.55|564.65|562.55|564.47|562.37|15
1733795460000|2024-12-10 01:51:00|564.66|562.56|565.35|563.25|565.35|563.25|564.66|562.56|27
1733795470000|2024-12-10 01:51:10|565.37|563.27|565.3|563.2|565.44|563.34|565.3|563.2|11
1733795480000|2024-12-10 01:51:20|565.31|563.21|565.37|563.27|565.38|563.28|565.3|563.2|11
1733795490000|2024-12-10 01:51:30|565.26|563.16|564.97|562.87|565.26|563.16|564.97|562.87|17
1733795500000|2024-12-10 01:51:40|564.92|562.82|564.74|562.64|564.92|562.82|564.68|562.58|20
1733795510000|2024-12-10 01:51:50|564.75|562.65|564.48|562.38|564.75|562.65|564.48|562.38|15
1733795520000|2024-12-10 01:52:00|564.47|562.37|564.23|562.13|564.47|562.37|564.2|562.1|19
1733795530000|2024-12-10 01:52:10|564.16|562.06|564.22|562.12|564.22|562.12|564.13|562.03|15
1733795540000|2024-12-10 01:52:20|564.3|562.2|564.38|562.28|564.39|562.29|564.3|562.2|17
1733795550000|2024-12-10 01:52:30|564.36|562.26|564.27|562.17|564.49|562.39|564.24|562.14|17
1733795560000|2024-12-10 01:52:40|564.15|562.05|563.81|561.71|564.21|562.11|563.81|561.71|19
1733795570000|2024-12-10 01:52:50|563.74|561.64|563.75|561.65|563.75|561.65|563.73|561.63|12
1733795580000|2024-12-10 01:53:00|563.76|561.66|563.72|561.62|563.79|561.69|563.72|561.62|11
1733795590000|2024-12-10 01:53:10|563.71|561.61|563.67|561.57|563.71|561.61|563.67|561.57|9
1733795600000|2024-12-10 01:53:20|563.68|561.58|563.87|561.77|563.87|561.77|563.68|561.58|17
1733795610000|2024-12-10 01:53:30|563.88|561.78|563.65|561.55|563.88|561.78|563.65|561.55|7
1733795620000|2024-12-10 01:53:40|563.66|561.56|564.25|562.15|564.25|562.15|563.66|561.56|22
1733795630000|2024-12-10 01:53:50|564.26|562.16|564.29|562.19|564.29|562.19|564.25|562.15|10
1733795640000|2024-12-10 01:54:00|564.28|562.18|564.29|562.19|564.32|562.22|564.28|562.18|14
1733795650000|2024-12-10 01:54:10|564.35|562.25|564.7|562.6|564.7|562.6|564.35|562.25|12
1733795660000|2024-12-10 01:54:20|564.71|562.61|564.75|562.65|564.75|562.65|564.71|562.61|5
1733795670000|2024-12-10 01:54:30|564.74|562.64|564.41|562.31|564.75|562.65|564.38|562.28|14
1733795680000|2024-12-10 01:54:40|564.4|562.3|564.45|562.35|564.45|562.35|564.4|562.3|12
1733795690000|2024-12-10 01:54:50|564.46|562.36|564.28|562.18|564.46|562.36|564.24|562.14|12
1733795700000|2024-12-10 01:55:00|564.29|562.19|564.45|562.35|564.46|562.36|564.29|562.19|15
1733795710000|2024-12-10 01:55:10|564.46|562.36|564.55|562.45|564.56|562.46|564.45|562.35|15
1733795720000|2024-12-10 01:55:20|564.56|562.46|564.81|562.71|564.82|562.72|564.56|562.46|10
1733795730000|2024-12-10 01:55:30|564.82|562.72|564.84|562.74|564.86|562.76|564.82|562.72|9
1733795740000|2024-12-10 01:55:40|564.83|562.73|564.99|562.89|565|562.9|564.83|562.73|8
1733795750000|2024-12-10 01:55:50|564.98|562.88|565.18|563.08|565.19|563.09|564.98|562.88|10
1733795760000|2024-12-10 01:56:00|565.19|563.09|565.42|563.32|565.42|563.32|565.19|563.09|14
1733795770000|2024-12-10 01:56:10|565.43|563.33|565.58|563.48|565.58|563.48|565.42|563.32|10
1733795780000|2024-12-10 01:56:20|565.57|563.47|565.47|563.37|565.64|563.54|565.43|563.33|13
1733795790000|2024-12-10 01:56:30|565.48|563.38|565.16|563.06|565.48|563.38|565.15|563.05|19
1733795800000|2024-12-10 01:56:40|565.15|563.05|565.08|562.98|565.15|563.05|565.08|562.98|12
1733795810000|2024-12-10 01:56:50|564.98|562.88|564.82|562.72|564.98|562.88|564.81|562.71|18
1733795820000|2024-12-10 01:57:00|564.83|562.73|564.82|562.72|564.83|562.73|564.78|562.68|13
1733795830000|2024-12-10 01:57:10|564.83|562.73|565.23|563.13|565.23|563.13|564.82|562.72|16
1733795840000|2024-12-10 01:57:20|565.24|563.14|564.94|562.84|565.28|563.18|564.9|562.8|16
1733795850000|2024-12-10 01:57:30|564.95|562.85|564.88|562.78|565.02|562.92|564.88|562.78|17
1733795860000|2024-12-10 01:57:40|564.89|562.79|564.98|562.88|564.98|562.88|564.87|562.77|17
1733795870000|2024-12-10 01:57:50|564.99|562.89|565.16|563.06|565.16|563.06|564.99|562.89|13
1733795880000|2024-12-10 01:58:00|565.15|563.05|565.09|562.99|565.24|563.14|565.07|562.97|14
1733795890000|2024-12-10 01:58:10|565.08|562.98|565.01|562.91|565.08|562.98|564.93|562.83|14
1733795900000|2024-12-10 01:58:20|565.02|562.92|565.05|562.95|565.05|562.95|565.01|562.91|12
1733795910000|2024-12-10 01:58:30|565.15|563.05|565.18|563.08|565.2|563.1|565.12|563.02|16
1733795920000|2024-12-10 01:58:40|565.19|563.09|565.71|563.61|565.72|563.62|565.19|563.09|15
1733795930000|2024-12-10 01:58:50|565.72|563.62|565.76|563.66|565.77|563.67|565.72|563.62|13
1733795940000|2024-12-10 01:59:00|565.74|563.64|565.29|563.19|565.76|563.66|565.29|563.19|14
1733795950000|2024-12-10 01:59:10|565.28|563.18|565.07|562.97|565.28|563.18|565.03|562.93|21
1733795960000|2024-12-10 01:59:20|565.08|562.98|565.16|563.06|565.16|563.06|565.07|562.97|13
1733795970000|2024-12-10 01:59:30|565.17|563.07|565.55|563.45|565.55|563.45|565.17|563.07|15
1733795980000|2024-12-10 01:59:40|565.58|563.48|565.69|563.59|565.69|563.59|565.58|563.48|16
1733795990000|2024-12-10 01:59:50|565.66|563.56|565.55|563.45|565.69|563.59|565.54|563.44|12
1733796000000|2024-12-10 02:00:00|565.56|563.46|565.12|563.02|565.56|563.46|565.12|563.02|21
1733796010000|2024-12-10 02:00:10|565.11|563.01|565.01|562.91|565.16|563.06|564.91|562.81|16
1733796020000|2024-12-10 02:00:20|565.02|562.92|564.97|562.87|565.12|563.02|564.97|562.87|19
1733796030000|2024-12-10 02:00:30|564.87|562.77|564.7|562.6|564.88|562.78|564.68|562.58|18
1733796040000|2024-12-10 02:00:40|564.69|562.59|564.46|562.36|564.69|562.59|564.43|562.33|15
1733796050000|2024-12-10 02:00:50|564.45|562.35|564.23|562.13|564.46|562.36|564.21|562.11|19
1733796060000|2024-12-10 02:01:00|564.2|562.1|563.86|561.76|564.2|562.1|563.86|561.76|15
1733796070000|2024-12-10 02:01:10|563.85|561.75|563.01|560.91|563.85|561.75|563.01|560.91|24
1733796080000|2024-12-10 02:01:20|563|560.9|563.24|561.14|563.24|561.14|562.94|560.84|19
1733796090000|2024-12-10 02:01:30|563.25|561.15|563.17|561.07|563.27|561.17|562.96|560.86|19
1733796100000|2024-12-10 02:01:40|563.18|561.08|562.94|560.84|563.18|561.08|562.93|560.83|12
1733796110000|2024-12-10 02:01:50|562.96|560.86|562.67|560.57|562.96|560.86|562.65|560.55|19
1733796120000|2024-12-10 02:02:00|562.65|560.55|562.37|560.27|562.65|560.55|562.35|560.25|17
1733796130000|2024-12-10 02:02:10|562.36|560.26|561.87|559.77|562.37|560.27|561.87|559.77|22
1733796140000|2024-12-10 02:02:20|561.88|559.78|561.5|559.4|561.88|559.78|561.47|559.37|15
1733796150000|2024-12-10 02:02:30|561.51|559.41|561.3|559.2|561.51|559.41|561.3|559.2|17
1733796160000|2024-12-10 02:02:40|561.31|559.21|561.11|559.01|561.31|559.21|561.1|559|19
1733796170000|2024-12-10 02:02:50|561.1|559|560.97|558.87|561.1|559|560.9|558.8|14
1733796180000|2024-12-10 02:03:00|560.89|558.79|560.89|558.79|560.94|558.84|560.89|558.79|13
1733796190000|2024-12-10 02:03:10|560.82|558.72|560.59|558.49|560.82|558.72|560.59|558.49|18
1733796200000|2024-12-10 02:03:20|560.58|558.48|560.41|558.31|560.58|558.48|560.4|558.3|18
1733796210000|2024-12-10 02:03:30|560.33|558.23|560.1|558|560.38|558.28|560.1|558|17
1733796220000|2024-12-10 02:03:40|560.05|557.95|559.97|557.87|560.05|557.95|559.97|557.87|18
1733796230000|2024-12-10 02:03:50|559.9|557.8|559.82|557.72|559.9|557.8|559.82|557.72|9
1733796240000|2024-12-10 02:04:00|559.83|557.73|559.75|557.65|559.94|557.84|559.66|557.56|21
1733796250000|2024-12-10 02:04:10|559.76|557.66|560.5|558.4|560.5|558.4|559.76|557.66|19
1733796260000|2024-12-10 02:04:20|560.51|558.41|560.52|558.42|560.69|558.59|560.51|558.41|24
1733796270000|2024-12-10 02:04:30|560.46|558.36|560.42|558.32|560.51|558.41|560.41|558.31|14
1733796280000|2024-12-10 02:04:40|560.43|558.33|560.7|558.6|560.71|558.61|560.43|558.33|20
1733796290000|2024-12-10 02:04:50|560.69|558.59|560.32|558.22|560.69|558.59|560.32|558.22|11
1733796300000|2024-12-10 02:05:00|560.14|558.04|559.93|557.83|560.38|558.28|559.93|557.83|22
1733796310000|2024-12-10 02:05:10|559.92|557.82|560.25|558.15|560.25|558.15|559.89|557.79|20
1733796320000|2024-12-10 02:05:20|560.26|558.16|560.62|558.52|560.65|558.55|560.26|558.16|20
1733796330000|2024-12-10 02:05:30|560.63|558.53|560.15|558.05|560.63|558.53|560.15|558.05|11
1733796340000|2024-12-10 02:05:40|559.88|557.78|559.24|557.14|559.88|557.78|559.18|557.08|16
1733796350000|2024-12-10 02:05:50|559.17|557.07|558.6|556.5|559.17|557.07|558.56|556.46|16
1733796360000|2024-12-10 02:06:00|558.61|556.51|558.48|556.38|558.61|556.51|558.43|556.33|21
1733796370000|2024-12-10 02:06:10|558.49|556.39|558.95|556.85|558.95|556.85|558.49|556.39|26
1733796380000|2024-12-10 02:06:20|558.96|556.86|559.27|557.17|559.27|557.17|558.96|556.86|15
1733796390000|2024-12-10 02:06:30|559.32|557.22|559.35|557.25|559.72|557.62|559.32|557.22|21
1733796400000|2024-12-10 02:06:40|559.36|557.26|559.28|557.18|559.53|557.43|559.28|557.18|21
1733796410000|2024-12-10 02:06:50|559.29|557.19|558.98|556.88|559.34|557.24|558.98|556.88|22
1733796420000|2024-12-10 02:07:00|558.97|556.87|559.07|556.97|559.08|556.98|558.97|556.87|15
1733796430000|2024-12-10 02:07:10|559.08|556.98|558.82|556.72|559.13|557.03|558.82|556.72|18
1733796440000|2024-12-10 02:07:20|558.78|556.68|558.8|556.7|558.8|556.7|558.7|556.6|18
1733796450000|2024-12-10 02:07:30|558.81|556.71|558.79|556.69|558.83|556.73|558.68|556.58|20
1733796460000|2024-12-10 02:07:40|558.81|556.71|558.9|556.8|559|556.9|558.81|556.71|19
1733796470000|2024-12-10 02:07:50|558.91|556.81|558.6|556.5|558.92|556.82|558.59|556.49|18
1733796480000|2024-12-10 02:08:00|558.54|556.44|558.7|556.6|558.7|556.6|558.54|556.44|16
1733796490000|2024-12-10 02:08:10|558.6|556.5|558.1|556|558.62|556.52|558.1|556|19
1733796500000|2024-12-10 02:08:20|558.11|556.01|558.1|556|558.18|556.08|558.09|555.99|14
1733796510000|2024-12-10 02:08:30|558.09|555.99|558.08|555.98|558.13|556.03|557.99|555.89|24
1733796520000|2024-12-10 02:08:40|558.09|555.99|558.35|556.25|558.35|556.25|558.09|555.99|17
1733796530000|2024-12-10 02:08:50|558.3|556.2|558.2|556.1|558.3|556.2|558.2|556.1|8
1733796540000|2024-12-10 02:09:00|558.19|556.09|558.22|556.12|558.22|556.12|558.16|556.06|11
1733796550000|2024-12-10 02:09:10|558.23|556.13|557.96|555.86|558.3|556.2|557.96|555.86|11
1733796560000|2024-12-10 02:09:20|557.99|555.89|557.7|555.6|557.99|555.89|557.7|555.6|12
1733796570000|2024-12-10 02:09:30|557.71|555.61|557.75|555.65|557.79|555.69|557.69|555.59|16
1733796580000|2024-12-10 02:09:40|557.76|555.66|557.52|555.42|557.76|555.66|557.48|555.38|16
1733796590000|2024-12-10 02:09:50|557.53|555.43|557.45|555.35|557.62|555.52|557.45|555.35|17
1733796600000|2024-12-10 02:10:00|557.44|555.34|557.34|555.24|557.44|555.34|557.31|555.21|11
1733796610000|2024-12-10 02:10:10|557.44|555.34|558.1|556|558.1|556|557.43|555.33|24
1733796620000|2024-12-10 02:10:20|558.11|556.01|558.1|556|558.26|556.16|558.1|556|18
1733796630000|2024-12-10 02:10:30|558.06|555.96|558.04|555.94|558.08|555.98|558.04|555.94|11
1733796640000|2024-12-10 02:10:40|558.05|555.95|557.98|555.88|558.12|556.02|557.94|555.84|16
1733796650000|2024-12-10 02:10:50|557.99|555.89|557.49|555.39|558.01|555.91|557.48|555.38|23
1733796660000|2024-12-10 02:11:00|557.44|555.34|557.34|555.24|557.44|555.34|557.34|555.24|12
1733796670000|2024-12-10 02:11:10|557.33|555.23|557.3|555.2|557.34|555.24|557.28|555.18|13
1733796680000|2024-12-10 02:11:20|557.31|555.21|557.39|555.29|557.41|555.31|557.31|555.21|19
1733796690000|2024-12-10 02:11:30|557.38|555.28|557.2|555.1|557.38|555.28|557.18|555.08|12
1733796700000|2024-12-10 02:11:40|557.21|555.11|557.81|555.71|557.81|555.71|557.21|555.11|24
1733796710000|2024-12-10 02:11:50|557.82|555.72|557.85|555.75|557.94|555.84|557.82|555.72|18
1733796720000|2024-12-10 02:12:00|557.84|555.74|558.18|556.08|558.18|556.08|557.75|555.65|23
1733796730000|2024-12-10 02:12:10|558.19|556.09|558.47|556.37|558.47|556.37|558.19|556.09|25
1733796740000|2024-12-10 02:12:20|558.37|556.27|558.27|556.17|558.39|556.29|558.24|556.14|20
1733796750000|2024-12-10 02:12:30|558.28|556.18|558.8|556.7|558.8|556.7|558.28|556.18|27
1733796760000|2024-12-10 02:12:40|558.81|556.71|558.93|556.83|558.93|556.83|558.81|556.71|14
1733796770000|2024-12-10 02:12:50|558.95|556.85|559.06|556.96|559.06|556.96|558.95|556.85|12
1733796780000|2024-12-10 02:13:00|559.05|556.95|558.82|556.72|559.05|556.95|558.77|556.67|12
1733796790000|2024-12-10 02:13:10|558.83|556.73|559.01|556.91|559.01|556.91|558.83|556.73|11
1733796800000|2024-12-10 02:13:20|559.02|556.92|558.78|556.68|559.24|557.14|558.77|556.67|16
1733796810000|2024-12-10 02:13:30|558.74|556.64|558.51|556.41|558.74|556.64|558.51|556.41|11
1733796820000|2024-12-10 02:13:40|558.5|556.4|558.5|556.4|558.5|556.4|558.48|556.38|14
1733796830000|2024-12-10 02:13:50|558.51|556.41|559.02|556.92|559.02|556.92|558.51|556.41|24
1733796840000|2024-12-10 02:14:00|559.03|556.93|558.89|556.79|559.06|556.96|558.88|556.78|20
1733796850000|2024-12-10 02:14:10|558.88|556.78|558.5|556.4|558.89|556.79|558.49|556.39|12
1733796860000|2024-12-10 02:14:20|558.49|556.39|558.59|556.49|558.59|556.49|558.49|556.39|16
1733796870000|2024-12-10 02:14:30|558.61|556.51|559.01|556.91|559.04|556.94|558.61|556.51|24
1733796880000|2024-12-10 02:14:40|558.92|556.82|558.97|556.87|559|556.9|558.92|556.82|13
1733796890000|2024-12-10 02:14:50|558.98|556.88|559.11|557.01|559.15|557.05|558.98|556.88|16
1733796900000|2024-12-10 02:15:00|559.07|556.97|559.41|557.31|559.44|557.34|559.02|556.92|20
1733796910000|2024-12-10 02:15:10|559.4|557.3|559.2|557.1|559.4|557.3|559.16|557.06|21
1733796920000|2024-12-10 02:15:20|559.22|557.12|559.77|557.67|559.77|557.67|559.22|557.12|24
1733796930000|2024-12-10 02:15:30|559.78|557.68|560.12|558.02|560.12|558.02|559.78|557.68|17
1733796940000|2024-12-10 02:15:40|560.11|558.01|559.39|557.29|560.11|558.01|559.36|557.26|19
1733796950000|2024-12-10 02:15:50|559.41|557.31|559.92|557.82|559.92|557.82|559.41|557.31|25
1733796960000|2024-12-10 02:16:00|559.93|557.83|560.3|558.2|560.3|558.2|559.93|557.83|24
1733796970000|2024-12-10 02:16:10|560.32|558.22|560.42|558.32|560.68|558.58|560.32|558.22|21
1733796980000|2024-12-10 02:16:20|560.43|558.33|560.41|558.31|560.5|558.4|560.41|558.31|16
1733796990000|2024-12-10 02:16:30|560.4|558.3|560.54|558.44|560.54|558.44|560.4|558.3|15
1733797000000|2024-12-10 02:16:40|560.53|558.43|560.43|558.33|560.54|558.44|560.39|558.29|11
1733797010000|2024-12-10 02:16:50|560.44|558.34|560.41|558.31|560.52|558.42|560.39|558.29|16
1733797020000|2024-12-10 02:17:00|560.42|558.32|560.31|558.21|560.42|558.32|560.23|558.13|21
1733797030000|2024-12-10 02:17:10|560.32|558.22|560.37|558.27|560.55|558.45|560.32|558.22|18
1733797040000|2024-12-10 02:17:20|560.36|558.26|560.82|558.72|560.82|558.72|560.36|558.26|20
1733797050000|2024-12-10 02:17:30|560.83|558.73|561.24|559.14|561.25|559.15|560.83|558.73|19
1733797060000|2024-12-10 02:17:40|561.25|559.15|561.6|559.5|561.6|559.5|561.25|559.15|17
1733797070000|2024-12-10 02:17:50|561.61|559.51|561.69|559.59|561.71|559.61|561.61|559.51|19
1733797080000|2024-12-10 02:18:00|561.68|559.58|561.52|559.42|561.68|559.58|561.43|559.33|16
1733797090000|2024-12-10 02:18:10|561.53|559.43|561.08|558.98|561.53|559.43|561.08|558.98|11
1733797100000|2024-12-10 02:18:20|561.03|558.93|560.4|558.3|561.03|558.93|560.38|558.28|10
1733797110000|2024-12-10 02:18:30|560.35|558.25|559.74|557.64|560.36|558.26|559.74|557.64|19
1733797120000|2024-12-10 02:18:40|559.73|557.63|559.01|556.91|559.73|557.63|559.01|556.91|25
1733797130000|2024-12-10 02:18:50|559|556.9|558.68|556.58|559|556.9|558.68|556.58|17
1733797140000|2024-12-10 02:19:00|558.67|556.57|558.46|556.36|558.67|556.57|558.46|556.36|16
1733797150000|2024-12-10 02:19:10|558.43|556.33|557.98|555.88|558.43|556.33|557.96|555.86|20
1733797160000|2024-12-10 02:19:20|557.97|555.87|557.66|555.56|557.97|555.87|557.63|555.53|17
1733797170000|2024-12-10 02:19:30|557.67|555.57|557.59|555.49|557.7|555.6|557.52|555.42|23
1733797180000|2024-12-10 02:19:40|557.58|555.48|557.01|554.91|557.58|555.48|557.01|554.91|27
1733797190000|2024-12-10 02:19:50|556.99|554.89|556.37|554.27|556.99|554.89|556.37|554.27|29
1733797200000|2024-12-10 02:20:00|556.38|554.28|556.29|554.19|556.39|554.29|556.23|554.13|14
1733797210000|2024-12-10 02:20:10|556.28|554.18|556.32|554.22|556.33|554.23|556.25|554.15|15
1733797220000|2024-12-10 02:20:20|556.31|554.21|555.85|553.75|556.31|554.21|555.85|553.75|19
1733797230000|2024-12-10 02:20:30|555.84|553.74|555.95|553.85|555.96|553.86|555.84|553.74|17
1733797240000|2024-12-10 02:20:40|555.96|553.86|556.37|554.27|556.37|554.27|555.96|553.86|21
1733797250000|2024-12-10 02:20:50|556.38|554.28|557.32|555.22|557.32|555.22|556.38|554.28|25
1733797260000|2024-12-10 02:21:00|557.33|555.23|557.13|555.03|557.37|555.27|557.09|554.99|21
1733797270000|2024-12-10 02:21:10|557.12|555.02|556.91|554.81|557.13|555.03|556.91|554.81|13
1733797280000|2024-12-10 02:21:20|556.92|554.82|556.94|554.84|556.94|554.84|556.84|554.74|19
1733797290000|2024-12-10 02:21:30|556.95|554.85|556.59|554.49|556.99|554.89|556.57|554.47|15
1733797300000|2024-12-10 02:21:40|556.6|554.5|556.83|554.73|556.84|554.74|556.59|554.49|10
1733797310000|2024-12-10 02:21:50|556.82|554.72|556.86|554.76|556.86|554.76|556.78|554.68|12
1733797320000|2024-12-10 02:22:00|556.87|554.77|556.25|554.15|556.88|554.78|556.19|554.09|24
1733797330000|2024-12-10 02:22:10|556.26|554.16|556.18|554.08|556.38|554.28|556.15|554.05|19
1733797340000|2024-12-10 02:22:20|556.17|554.07|555.98|553.88|556.19|554.09|555.97|553.87|16
1733797350000|2024-12-10 02:22:30|555.97|553.87|555.68|553.58|555.98|553.88|555.67|553.57|15
1733797360000|2024-12-10 02:22:40|555.69|553.59|555.72|553.62|555.72|553.62|555.63|553.53|17
1733797370000|2024-12-10 02:22:50|555.73|553.63|556.01|553.91|556.13|554.03|555.73|553.63|18
1733797380000|2024-12-10 02:23:00|556|553.9|556.05|553.95|556.07|553.97|556|553.9|10
1733797390000|2024-12-10 02:23:10|556.06|553.96|555.78|553.68|556.06|553.96|555.78|553.68|13
1733797400000|2024-12-10 02:23:20|555.79|553.69|555.77|553.67|555.82|553.72|555.75|553.65|18
1733797410000|2024-12-10 02:23:30|555.76|553.66|555.53|553.43|555.77|553.67|555.51|553.41|10
1733797420000|2024-12-10 02:23:40|555.52|553.42|555.22|553.12|555.52|553.42|555.21|553.11|13
1733797430000|2024-12-10 02:23:50|555.23|553.13|555.16|553.06|555.23|553.13|555.12|553.02|18
1733797440000|2024-12-10 02:24:00|555.17|553.07|555.06|552.96|555.19|553.09|555.02|552.92|17
1733797450000|2024-12-10 02:24:10|555.02|552.92|554.65|552.55|555.02|552.92|554.65|552.55|20
1733797460000|2024-12-10 02:24:20|554.66|552.56|554.25|552.15|554.66|552.56|554.25|552.15|17
1733797470000|2024-12-10 02:24:30|554.24|552.14|554.11|552.01|554.24|552.14|554.1|552|21
1733797480000|2024-12-10 02:24:40|554.07|551.97|553.62|551.52|554.08|551.98|553.59|551.49|14
1733797490000|2024-12-10 02:24:50|553.61|551.51|553.22|551.12|553.61|551.51|552.98|550.88|14
1733797500000|2024-12-10 02:25:00|553.23|551.13|553.17|551.07|553.23|551.13|553.17|551.07|8
1733797510000|2024-12-10 02:25:10|553.18|551.08|552.93|550.83|553.18|551.08|552.89|550.79|15
1733797520000|2024-12-10 02:25:20|552.89|550.79|552.89|550.79|552.95|550.85|552.86|550.76|19
1733797530000|2024-12-10 02:25:30|552.9|550.8|552.9|550.8|552.9|550.8|552.87|550.77|7
1733797540000|2024-12-10 02:25:40|552.91|550.81|552.6|550.5|552.92|550.82|552.48|550.38|19
1733797550000|2024-12-10 02:25:50|552.61|550.51|552.35|550.25|552.65|550.55|552.34|550.24|19
1733797560000|2024-12-10 02:26:00|552.36|550.26|552.38|550.28|552.48|550.38|552.31|550.21|19
1733797570000|2024-12-10 02:26:10|552.39|550.29|552.21|550.11|552.51|550.41|552.21|550.11|17
1733797580000|2024-12-10 02:26:20|552.2|550.1|552.21|550.11|552.21|550.11|552.2|550.1|4
1733797590000|2024-12-10 02:26:30|552.22|550.12|552.21|550.11|552.23|550.13|552.2|550.1|9
1733797600000|2024-12-10 02:26:40|552.2|550.1|552.11|550.01|552.2|550.1|552.05|549.95|18
1733797610000|2024-12-10 02:26:50|552.12|550.02|552.38|550.28|552.42|550.32|552.12|550.02|18
1733797620000|2024-12-10 02:27:00|552.47|550.37|552.18|550.08|552.47|550.37|552.17|550.07|11
1733797630000|2024-12-10 02:27:10|552.19|550.09|552.16|550.06|552.25|550.15|552.12|550.02|16
1733797640000|2024-12-10 02:27:20|552.15|550.05|551.84|549.74|552.15|550.05|551.83|549.73|14
1733797650000|2024-12-10 02:27:30|551.85|549.75|551.73|549.63|551.88|549.78|551.7|549.6|16
1733797660000|2024-12-10 02:27:40|551.74|549.64|551.32|549.22|551.79|549.69|551.31|549.21|17
1733797670000|2024-12-10 02:27:50|551.31|549.21|551.42|549.32|551.43|549.33|551.31|549.21|12
1733797680000|2024-12-10 02:28:00|551.38|549.28|551.54|549.44|551.61|549.51|551.33|549.23|20
1733797690000|2024-12-10 02:28:10|551.55|549.45|551.74|549.64|551.74|549.64|551.55|549.45|19
1733797700000|2024-12-10 02:28:20|551.76|549.66|552.22|550.12|552.22|550.12|551.76|549.66|17
1733797710000|2024-12-10 02:28:30|552.2|550.1|552.77|550.67|552.77|550.67|552.2|550.1|17
1733797720000|2024-12-10 02:28:40|552.79|550.69|552.97|550.87|552.98|550.88|552.79|550.69|21
1733797730000|2024-12-10 02:28:50|552.98|550.88|552.5|550.4|552.98|550.88|552.48|550.38|13
1733797740000|2024-12-10 02:29:00|552.47|550.37|551.77|549.67|552.47|550.37|551.73|549.63|20
1733797750000|2024-12-10 02:29:10|551.78|549.68|551.8|549.7|551.88|549.78|551.78|549.68|16
1733797760000|2024-12-10 02:29:20|551.59|549.49|551.67|549.57|551.73|549.63|551.59|549.49|21
1733797770000|2024-12-10 02:29:30|551.68|549.58|552.06|549.96|552.06|549.96|551.68|549.58|14
1733797780000|2024-12-10 02:29:40|552.05|549.95|552.1|550|552.16|550.06|552.04|549.94|15
1733797790000|2024-12-10 02:29:50|551.99|549.89|551.58|549.48|552.07|549.97|551.57|549.47|23
1733797800000|2024-12-10 02:30:00|551.59|549.49|551.85|549.75|551.88|549.78|551.55|549.45|13
1733797810000|2024-12-10 02:30:10|551.84|549.74|551.42|549.32|551.86|549.76|551.42|549.32|25
1733797820000|2024-12-10 02:30:20|551.37|549.27|551.02|548.92|551.37|549.27|551.02|548.92|20
1733797830000|2024-12-10 02:30:30|551.01|548.91|550.82|548.72|551.01|548.91|550.66|548.56|19
1733797840000|2024-12-10 02:30:40|550.83|548.73|550.55|548.45|550.83|548.73|550.49|548.39|12
1733797850000|2024-12-10 02:30:50|550.56|548.46|550.35|548.25|550.56|548.46|550.33|548.23|19
1733797860000|2024-12-10 02:31:00|550.36|548.26|550.31|548.21|550.36|548.26|550.25|548.15|15
1733797870000|2024-12-10 02:31:10|550.3|548.2|550.32|548.22|550.33|548.23|550.28|548.18|19
1733797880000|2024-12-10 02:31:20|550.29|548.19|550.44|548.34|550.48|548.38|550.29|548.19|14
1733797890000|2024-12-10 02:31:30|550.39|548.29|550.5|548.4|550.55|548.45|550.35|548.25|22
1733797900000|2024-12-10 02:31:40|550.51|548.41|550.92|548.82|550.92|548.82|550.51|548.41|22
1733797910000|2024-12-10 02:31:50|550.93|548.83|551.39|549.29|551.39|549.29|550.93|548.83|26
1733797920000|2024-12-10 02:32:00|551.4|549.3|551.7|549.6|551.87|549.77|551.4|549.3|25
1733797930000|2024-12-10 02:32:10|551.71|549.61|551.96|549.86|551.96|549.86|551.71|549.61|16
1733797940000|2024-12-10 02:32:20|551.97|549.87|551.85|549.75|552.14|550.04|551.85|549.75|14
1733797950000|2024-12-10 02:32:30|551.84|549.74|551.39|549.29|551.85|549.75|551.39|549.29|16
1733797960000|2024-12-10 02:32:40|551.38|549.28|550.37|548.27|551.38|549.28|550.32|548.22|19
1733797970000|2024-12-10 02:32:50|550.36|548.26|549.95|547.85|550.37|548.27|549.95|547.85|13
1733797980000|2024-12-10 02:33:00|549.94|547.84|549.34|547.24|549.94|547.84|549.27|547.17|16
1733797990000|2024-12-10 02:33:10|549.35|547.25|549.62|547.52|549.64|547.54|549.35|547.25|20
1733798000000|2024-12-10 02:33:20|549.63|547.53|549.68|547.58|549.72|547.62|549.63|547.53|19
1733798010000|2024-12-10 02:33:30|549.69|547.59|549.83|547.73|549.87|547.77|549.68|547.58|19
1733798020000|2024-12-10 02:33:40|549.85|547.75|550.09|547.99|550.17|548.07|549.83|547.73|20
1733798030000|2024-12-10 02:33:50|549.94|547.84|549.4|547.3|549.94|547.84|549.4|547.3|22
1733798040000|2024-12-10 02:34:00|549.41|547.31|549.57|547.47|549.57|547.47|549.41|547.31|17
1733798050000|2024-12-10 02:34:10|549.58|547.48|549.76|547.66|549.76|547.66|549.58|547.48|8
1733798060000|2024-12-10 02:34:20|549.75|547.65|550.05|547.95|550.05|547.95|549.75|547.65|15
1733798070000|2024-12-10 02:34:30|550.06|547.96|550.38|548.28|550.38|548.28|550.06|547.96|21
1733798080000|2024-12-10 02:34:40|550.53|548.43|550.71|548.61|550.71|548.61|550.53|548.43|19
1733798090000|2024-12-10 02:34:50|550.72|548.62|550.6|548.5|550.73|548.63|550.51|548.41|21
1733798100000|2024-12-10 02:35:00|550.61|548.51|550.81|548.71|550.93|548.83|550.61|548.51|16
1733798110000|2024-12-10 02:35:10|550.8|548.7|550.64|548.54|550.84|548.74|550.62|548.52|19
1733798120000|2024-12-10 02:35:20|550.65|548.55|550.96|548.86|550.96|548.86|550.54|548.44|22
1733798130000|2024-12-10 02:35:30|550.97|548.87|550.86|548.76|551.05|548.95|550.85|548.75|17
1733798140000|2024-12-10 02:35:40|550.85|548.75|550.65|548.55|550.85|548.75|550.61|548.51|22
1733798150000|2024-12-10 02:35:50|550.66|548.56|551.38|549.28|551.38|549.28|550.66|548.56|27
1733798160000|2024-12-10 02:36:00|551.39|549.29|551.6|549.5|551.6|549.5|551.39|549.29|19
1733798170000|2024-12-10 02:36:10|551.61|549.51|551.59|549.49|551.66|549.56|551.58|549.48|14
1733798180000|2024-12-10 02:36:20|551.6|549.5|552.04|549.94|552.04|549.94|551.6|549.5|21
1733798190000|2024-12-10 02:36:30|552.05|549.95|552.52|550.42|552.52|550.42|552.05|549.95|24
1733798200000|2024-12-10 02:36:40|552.53|550.43|552.79|550.69|552.79|550.69|552.52|550.42|21
1733798210000|2024-12-10 02:36:50|552.77|550.67|552.53|550.43|552.77|550.67|552.53|550.43|16
1733798220000|2024-12-10 02:37:00|552.54|550.44|551.87|549.77|552.54|550.44|551.87|549.77|16
1733798230000|2024-12-10 02:37:10|551.86|549.76|551.86|549.76|551.89|549.79|551.79|549.69|16
1733798240000|2024-12-10 02:37:20|551.85|549.75|551.48|549.38|551.85|549.75|551.47|549.37|17
1733798250000|2024-12-10 02:37:30|551.46|549.36|551.32|549.22|551.47|549.37|551.32|549.22|17
1733798260000|2024-12-10 02:37:40|551.2|549.1|551.01|548.91|551.28|549.18|551.01|548.91|15
1733798270000|2024-12-10 02:37:50|550.98|548.88|550.77|548.67|550.98|548.88|550.77|548.67|8
1733798280000|2024-12-10 02:38:00|550.76|548.66|550.77|548.67|550.77|548.67|550.75|548.65|10
1733798290000|2024-12-10 02:38:10|550.79|548.69|550.84|548.74|550.9|548.8|550.79|548.69|19
1733798300000|2024-12-10 02:38:20|550.73|548.63|550.28|548.18|550.73|548.63|550.28|548.18|18
1733798310000|2024-12-10 02:38:30|550.27|548.17|549.82|547.72|550.27|548.17|549.82|547.72|18
1733798320000|2024-12-10 02:38:40|549.81|547.71|549.83|547.73|549.88|547.78|549.81|547.71|13
1733798330000|2024-12-10 02:38:50|549.82|547.72|550.12|548.02|550.12|548.02|549.81|547.71|13
1733798340000|2024-12-10 02:39:00|550.13|548.03|549.84|547.74|550.16|548.06|549.83|547.73|17
1733798350000|2024-12-10 02:39:10|549.75|547.65|549.74|547.64|549.77|547.67|549.71|547.61|20
1733798360000|2024-12-10 02:39:20|549.59|547.49|549.75|547.65|549.75|547.65|549.58|547.48|17
1733798370000|2024-12-10 02:39:30|549.76|547.66|550.19|548.09|550.19|548.09|549.76|547.66|22
1733798380000|2024-12-10 02:39:40|550.21|548.11|550.81|548.71|550.81|548.71|550.21|548.11|22
1733798390000|2024-12-10 02:39:50|550.82|548.72|550.88|548.78|550.88|548.78|550.82|548.72|13
1733798400000|2024-12-10 02:40:00|550.82|548.72|550.93|548.83|550.93|548.83|550.75|548.65|22
1733798410000|2024-12-10 02:40:10|550.94|548.84|551.18|549.08|551.22|549.12|550.94|548.84|18
1733798420000|2024-12-10 02:40:20|551.19|549.09|551.22|549.12|551.28|549.18|551.13|549.03|20
1733798430000|2024-12-10 02:40:30|551.15|549.05|550.73|548.63|551.15|549.05|550.72|548.62|18
1733798440000|2024-12-10 02:40:40|550.72|548.62|550.64|548.54|550.72|548.62|550.61|548.51|9
1733798450000|2024-12-10 02:40:50|550.65|548.55|550.98|548.88|550.98|548.88|550.65|548.55|16
1733798460000|2024-12-10 02:41:00|550.99|548.89|551.52|549.42|551.52|549.42|550.99|548.89|14
1733798470000|2024-12-10 02:41:10|551.53|549.43|552.04|549.94|552.04|549.94|551.53|549.43|26
1733798480000|2024-12-10 02:41:20|552.09|549.99|552.59|550.49|552.59|550.49|552.09|549.99|20
1733798490000|2024-12-10 02:41:30|552.58|550.48|552.32|550.22|552.59|550.49|552.31|550.21|14
1733798500000|2024-12-10 02:41:40|552.33|550.23|552.59|550.49|552.59|550.49|552.33|550.23|15
1733798510000|2024-12-10 02:41:50|552.65|550.55|553.19|551.09|553.19|551.09|552.65|550.55|21
1733798520000|2024-12-10 02:42:00|553.21|551.11|553|550.9|553.22|551.12|553|550.9|18
1733798530000|2024-12-10 02:42:10|552.98|550.88|552.44|550.34|552.98|550.88|552.4|550.3|21
1733798540000|2024-12-10 02:42:20|552.43|550.33|552.78|550.68|552.78|550.68|552.43|550.33|20
1733798550000|2024-12-10 02:42:30|552.79|550.69|552.65|550.55|552.81|550.71|552.65|550.55|17
1733798560000|2024-12-10 02:42:40|552.64|550.54|552.66|550.56|552.66|550.56|552.64|550.54|5
1733798570000|2024-12-10 02:42:50|552.65|550.55|552.41|550.31|552.65|550.55|552.41|550.31|9
1733798580000|2024-12-10 02:43:00|552.4|550.3|552.88|550.78|552.88|550.78|552.4|550.3|19
1733798590000|2024-12-10 02:43:10|552.97|550.87|553.35|551.25|553.35|551.25|552.97|550.87|20
1733798600000|2024-12-10 02:43:20|553.41|551.31|553.44|551.34|553.62|551.52|553.41|551.31|13
1733798610000|2024-12-10 02:43:30|553.43|551.33|552.82|550.72|553.43|551.33|552.82|550.72|15
1733798620000|2024-12-10 02:43:40|552.81|550.71|552.81|550.71|552.82|550.72|552.81|550.71|5
1733798630000|2024-12-10 02:43:50|552.82|550.72|552.8|550.7|552.82|550.72|552.79|550.69|8
1733798640000|2024-12-10 02:44:00|552.79|550.69|553.02|550.92|553.02|550.92|552.75|550.65|10
1733798650000|2024-12-10 02:44:10|553.03|550.93|553.39|551.29|553.39|551.29|553.03|550.93|16
1733798660000|2024-12-10 02:44:20|553.4|551.3|553.48|551.38|553.48|551.38|553.38|551.28|19
1733798670000|2024-12-10 02:44:30|553.49|551.39|553.51|551.41|553.52|551.42|553.48|551.38|12
1733798680000|2024-12-10 02:44:40|553.5|551.4|553.39|551.29|553.51|551.41|553.39|551.29|8
1733798690000|2024-12-10 02:44:50|553.38|551.28|553.55|551.45|553.55|551.45|553.38|551.28|10
1733798700000|2024-12-10 02:45:00|553.63|551.53|554.01|551.91|554.05|551.95|553.63|551.53|18
1733798710000|2024-12-10 02:45:10|554|551.9|554.26|552.16|554.26|552.16|553.99|551.89|17
1733798720000|2024-12-10 02:45:20|554.37|552.27|555.1|553|555.1|553|554.37|552.27|22
1733798730000|2024-12-10 02:45:30|555.11|553.01|555.18|553.08|555.18|553.08|555.1|553|14
1733798740000|2024-12-10 02:45:40|555.19|553.09|555.17|553.07|555.2|553.1|555.17|553.07|15
1733798750000|2024-12-10 02:45:50|555.18|553.08|555.21|553.11|555.23|553.13|555.18|553.08|8
1733798760000|2024-12-10 02:46:00|555.22|553.12|555.07|552.97|555.38|553.28|555.07|552.97|17
1733798770000|2024-12-10 02:46:10|555.06|552.96|555.07|552.97|555.07|552.97|555.04|552.94|10
1733798780000|2024-12-10 02:46:20|555.08|552.98|554.99|552.89|555.13|553.03|554.96|552.86|13
1733798790000|2024-12-10 02:46:30|554.95|552.85|554.84|552.74|554.95|552.85|554.64|552.54|11
1733798800000|2024-12-10 02:46:40|554.85|552.75|555.02|552.92|555.03|552.93|554.85|552.75|18
1733798810000|2024-12-10 02:46:50|555.12|553.02|555.5|553.4|555.5|553.4|555.12|553.02|19
1733798820000|2024-12-10 02:47:00|555.49|553.39|555.73|553.63|555.86|553.76|555.49|553.39|21
1733798830000|2024-12-10 02:47:10|555.74|553.64|555.65|553.55|555.78|553.68|555.65|553.55|12
1733798840000|2024-12-10 02:47:20|555.61|553.51|555.6|553.5|555.65|553.55|555.58|553.48|13
1733798850000|2024-12-10 02:47:30|555.53|553.43|555.58|553.48|555.58|553.48|555.52|553.42|10
1733798860000|2024-12-10 02:47:40|555.59|553.49|555.53|553.43|555.74|553.64|555.53|553.43|18
1733798870000|2024-12-10 02:47:50|555.55|553.45|555.5|553.4|555.55|553.45|555.5|553.4|6
1733798880000|2024-12-10 02:48:00|555.44|553.34|554.96|552.86|555.44|553.34|554.92|552.82|17
1733798890000|2024-12-10 02:48:10|554.95|552.85|554.38|552.28|554.96|552.86|554.37|552.27|18
1733798900000|2024-12-10 02:48:20|554.37|552.27|553.97|551.87|554.37|552.27|553.93|551.83|15
1733798910000|2024-12-10 02:48:30|553.98|551.88|554.14|552.04|554.14|552.04|553.98|551.88|13
1733798920000|2024-12-10 02:48:40|554.16|552.06|554.28|552.18|554.29|552.19|554.15|552.05|14
1733798930000|2024-12-10 02:48:50|554.29|552.19|554|551.9|554.39|552.29|553.97|551.87|13
1733798940000|2024-12-10 02:49:00|553.99|551.89|553.96|551.86|554|551.9|553.96|551.86|10
1733798950000|2024-12-10 02:49:10|553.95|551.85|554.03|551.93|554.04|551.94|553.93|551.83|18
1733798960000|2024-12-10 02:49:20|554.02|551.92|553.87|551.77|554.03|551.93|553.86|551.76|9
1733798970000|2024-12-10 02:49:30|553.74|551.64|553.83|551.73|553.83|551.73|553.72|551.62|12
1733798980000|2024-12-10 02:49:40|553.82|551.72|553.88|551.78|553.89|551.79|553.82|551.72|13
1733798990000|2024-12-10 02:49:50|553.89|551.79|554.2|552.1|554.27|552.17|553.88|551.78|12
1733799000000|2024-12-10 02:50:00|554.19|552.09|553.85|551.75|554.2|552.1|553.83|551.73|12
1733799010000|2024-12-10 02:50:10|553.84|551.74|553.85|551.75|553.89|551.79|553.83|551.73|13
1733799020000|2024-12-10 02:50:20|553.74|551.64|553.07|550.97|553.74|551.64|553.07|550.97|22
1733799030000|2024-12-10 02:50:30|553.04|550.94|551.45|549.35|553.04|550.94|551.45|549.35|23
1733799040000|2024-12-10 02:50:40|551.44|549.34|550.93|548.83|551.44|549.34|550.93|548.83|15
1733799050000|2024-12-10 02:50:50|550.94|548.84|550.93|548.83|550.96|548.86|550.91|548.81|15
1733799060000|2024-12-10 02:51:00|550.94|548.84|551.22|549.12|551.22|549.12|550.94|548.84|13
1733799070000|2024-12-10 02:51:10|551.23|549.13|550.7|548.6|551.46|549.36|550.7|548.6|17
1733799080000|2024-12-10 02:51:20|550.71|548.61|550.96|548.86|550.96|548.86|550.71|548.61|21
1733799090000|2024-12-10 02:51:30|550.97|548.87|550.94|548.84|550.97|548.87|550.92|548.82|5
1733799100000|2024-12-10 02:51:40|550.75|548.65|550.74|548.64|550.76|548.66|550.73|548.63|7
1733799110000|2024-12-10 02:51:50|550.75|548.65|550.7|548.6|550.78|548.68|550.7|548.6|10
1733799120000|2024-12-10 02:52:00|550.65|548.55|549.81|547.71|550.71|548.61|549.81|547.71|24
1733799130000|2024-12-10 02:52:10|549.8|547.7|548.64|546.54|549.8|547.7|548.45|546.35|23
1733799140000|2024-12-10 02:52:20|548.63|546.53|548.47|546.37|548.64|546.54|548.41|546.31|16
1733799150000|2024-12-10 02:52:30|548.48|546.38|548.31|546.21|548.48|546.38|548.29|546.19|22
1733799160000|2024-12-10 02:52:40|548.32|546.22|548.52|546.42|548.53|546.43|548.32|546.22|16
1733799170000|2024-12-10 02:52:50|548.51|546.41|548.46|546.36|548.53|546.43|548.46|546.36|10
1733799180000|2024-12-10 02:53:00|548.47|546.37|549.06|546.96|549.06|546.96|548.47|546.37|17
1733799190000|2024-12-10 02:53:10|549.05|546.95|548.95|546.85|549.07|546.97|548.95|546.85|12
1733799200000|2024-12-10 02:53:20|548.94|546.84|549.11|547.01|549.12|547.02|548.94|546.84|12
1733799210000|2024-12-10 02:53:30|549.12|547.02|549.09|546.99|549.12|547.02|549.08|546.98|8
1733799220000|2024-12-10 02:53:40|549.08|546.98|548.97|546.87|549.08|546.98|548.97|546.87|5
1733799230000|2024-12-10 02:53:50|548.98|546.88|549.27|547.17|549.28|547.18|548.98|546.88|15
1733799240000|2024-12-10 02:54:00|549.26|547.16|548.86|546.76|549.26|547.16|548.86|546.76|10
1733799250000|2024-12-10 02:54:10|548.85|546.75|548.46|546.36|548.85|546.75|548.46|546.36|19
1733799260000|2024-12-10 02:54:20|548.32|546.22|548.26|546.16|548.32|546.22|548.21|546.11|15
1733799270000|2024-12-10 02:54:30|548.27|546.17|548.54|546.44|548.54|546.44|548.27|546.17|15
1733799280000|2024-12-10 02:54:40|548.55|546.45|548.57|546.47|548.62|546.52|548.55|546.45|11
1733799290000|2024-12-10 02:54:50|548.56|546.46|548.41|546.31|548.56|546.46|548.41|546.31|12
1733799300000|2024-12-10 02:55:00|548.42|546.32|549.19|547.09|549.19|547.09|548.42|546.32|16
1733799310000|2024-12-10 02:55:10|549.2|547.1|549.32|547.22|549.34|547.24|549.2|547.1|17
1733799320000|2024-12-10 02:55:20|549.33|547.23|549.15|547.05|549.37|547.27|549.14|547.04|16
1733799330000|2024-12-10 02:55:30|549.17|547.07|549.1|547|549.17|547.07|549.08|546.98|14
1733799340000|2024-12-10 02:55:40|549.09|546.99|549.06|546.96|549.09|546.99|549.06|546.96|4
1733799350000|2024-12-10 02:55:50|549.07|546.97|548.92|546.82|549.1|547|548.9|546.8|12
1733799360000|2024-12-10 02:56:00|548.88|546.78|547.97|545.87|548.88|546.78|547.94|545.84|23
1733799370000|2024-12-10 02:56:10|547.98|545.88|547.44|545.34|547.98|545.88|547.44|545.34|20
1733799380000|2024-12-10 02:56:20|547.43|545.33|547.03|544.93|547.45|545.35|546.89|544.79|14
1733799390000|2024-12-10 02:56:30|546.88|544.78|547.06|544.96|547.07|544.97|546.86|544.76|14
1733799400000|2024-12-10 02:56:40|547.07|544.97|547.3|545.2|547.3|545.2|547.07|544.97|14
1733799410000|2024-12-10 02:56:50|547.31|545.21|547.43|545.33|547.45|545.35|547.31|545.21|16
1733799420000|2024-12-10 02:57:00|547.42|545.32|547.12|545.02|547.42|545.32|547.08|544.98|11
1733799430000|2024-12-10 02:57:10|547.13|545.03|547.17|545.07|547.17|545.07|547.11|545.01|15
1733799440000|2024-12-10 02:57:20|547.18|545.08|547.29|545.19|547.41|545.31|547.18|545.08|16
1733799450000|2024-12-10 02:57:30|547|544.9|546.35|544.25|547|544.9|546.33|544.23|13
1733799460000|2024-12-10 02:57:40|546.33|544.23|546.12|544.02|546.33|544.23|546.12|544.02|22
1733799470000|2024-12-10 02:57:50|546.11|544.01|545.35|543.25|546.11|544.01|545.35|543.25|26
1733799480000|2024-12-10 02:58:00|545.36|543.26|545.46|543.36|545.46|543.36|545.36|543.26|14
1733799490000|2024-12-10 02:58:10|545.47|543.37|546.2|544.1|546.25|544.15|545.47|543.37|19
1733799500000|2024-12-10 02:58:20|546.21|544.11|546.26|544.16|546.27|544.17|546.17|544.07|17
1733799510000|2024-12-10 02:58:30|546.27|544.17|546.09|543.99|546.28|544.18|546.07|543.97|15
1733799520000|2024-12-10 02:58:40|546.11|544.01|546.07|543.97|546.25|544.15|546.03|543.93|16
1733799530000|2024-12-10 02:58:50|546.06|543.96|545.54|543.44|546.07|543.97|545.54|543.44|21
1733799540000|2024-12-10 02:59:00|545.53|543.43|545.25|543.15|545.53|543.43|545.25|543.15|15
1733799550000|2024-12-10 02:59:10|545.24|543.14|544.74|542.64|545.24|543.14|544.73|542.63|28
1733799560000|2024-12-10 02:59:20|544.73|542.63|543.85|541.75|544.73|542.63|543.85|541.75|20
1733799570000|2024-12-10 02:59:30|543.83|541.73|543.62|541.52|543.83|541.73|543.53|541.43|14
1733799580000|2024-12-10 02:59:40|543.61|541.51|544.03|541.93|544.03|541.93|543.57|541.47|19
1733799590000|2024-12-10 02:59:50|544.04|541.94|543.99|541.89|544.05|541.95|543.99|541.89|9
1733799600000|2024-12-10 03:00:00|543.98|541.88|543.96|541.86|543.98|541.88|543.68|541.58|16
1733799610000|2024-12-10 03:00:10|544.01|541.91|544.8|542.7|544.8|542.7|544.01|541.91|15
1733799620000|2024-12-10 03:00:20|544.71|542.61|545.13|543.03|545.13|543.03|544.71|542.61|23
1733799630000|2024-12-10 03:00:30|545.04|542.94|544.77|542.67|545.04|542.94|544.77|542.67|17
1733799640000|2024-12-10 03:00:40|544.78|542.68|544.01|541.91|544.82|542.72|544.01|541.91|20
1733799650000|2024-12-10 03:00:50|543.82|541.72|543.7|541.6|543.82|541.72|543.42|541.32|19
1733799660000|2024-12-10 03:01:00|543.71|541.61|543.11|541.01|543.72|541.62|543.11|541.01|17
1733799670000|2024-12-10 03:01:10|543.12|541.02|543.48|541.38|543.48|541.38|543.12|541.02|17
1733799680000|2024-12-10 03:01:20|543.49|541.39|543.12|541.02|543.51|541.41|543.12|541.02|22
1733799690000|2024-12-10 03:01:30|543.13|541.03|544.06|541.96|544.06|541.96|543.12|541.02|17
1733799700000|2024-12-10 03:01:40|544.07|541.97|544.13|542.03|544.16|542.06|544.07|541.97|17
1733799710000|2024-12-10 03:01:50|544.14|542.04|544.67|542.57|544.71|542.61|544.12|542.02|24
1733799720000|2024-12-10 03:02:00|544.49|542.39|544.48|542.38|544.5|542.4|544.46|542.36|14
1733799730000|2024-12-10 03:02:10|544.49|542.39|545.04|542.94|545.04|542.94|544.49|542.39|21
1733799740000|2024-12-10 03:02:20|545.05|542.95|544.97|542.87|545.06|542.96|544.97|542.87|11
1733799750000|2024-12-10 03:02:30|545.03|542.93|545|542.9|545.03|542.93|544.96|542.86|16
1733799760000|2024-12-10 03:02:40|545.03|542.93|544.86|542.76|545.03|542.93|544.79|542.69|17
1733799770000|2024-12-10 03:02:50|544.87|542.77|545.26|543.16|545.26|543.16|544.87|542.77|12
1733799780000|2024-12-10 03:03:00|545.27|543.17|545.69|543.59|545.82|543.72|545.27|543.17|20
1733799790000|2024-12-10 03:03:10|545.59|543.49|545.02|542.92|545.59|543.49|545.01|542.91|18
1733799800000|2024-12-10 03:03:20|544.97|542.87|546.03|543.93|546.03|543.93|544.97|542.87|23
1733799810000|2024-12-10 03:03:30|546.04|543.94|546.84|544.74|546.84|544.74|546.04|543.94|24
1733799820000|2024-12-10 03:03:40|546.86|544.76|547.28|545.18|547.28|545.18|546.86|544.76|17
1733799830000|2024-12-10 03:03:50|547.29|545.19|546.91|544.81|547.38|545.28|546.91|544.81|26
1733799840000|2024-12-10 03:04:00|546.77|544.67|545.08|542.98|546.77|544.67|545.07|542.97|27
1733799850000|2024-12-10 03:04:10|545.01|542.91|545.32|543.22|545.32|543.22|544.97|542.87|20
1733799860000|2024-12-10 03:04:20|545.51|543.41|545.73|543.63|545.73|543.63|545.46|543.36|14
1733799870000|2024-12-10 03:04:30|545.74|543.64|545.88|543.78|545.88|543.78|545.74|543.64|15
1733799880000|2024-12-10 03:04:40|545.89|543.79|544.97|542.87|545.89|543.79|544.97|542.87|16
1733799890000|2024-12-10 03:04:50|544.96|542.86|544.6|542.5|544.96|542.86|544.6|542.5|16
1733799900000|2024-12-10 03:05:00|544.62|542.52|544.31|542.21|544.95|542.85|544.28|542.18|20
1733799910000|2024-12-10 03:05:10|544.15|542.05|544.48|542.38|544.48|542.38|544.03|541.93|18
1733799920000|2024-12-10 03:05:20|544.49|542.39|544.83|542.73|544.86|542.76|544.49|542.39|21
1733799930000|2024-12-10 03:05:30|544.81|542.71|543.63|541.53|544.81|542.71|543.59|541.49|24
1733799940000|2024-12-10 03:05:40|543.62|541.52|543.19|541.09|543.62|541.52|543.19|541.09|21
1733799950000|2024-12-10 03:05:50|542.96|540.86|542.73|540.63|542.96|540.86|542.71|540.61|17
1733799960000|2024-12-10 03:06:00|542.74|540.64|543.3|541.2|543.32|541.22|542.74|540.64|18
1733799970000|2024-12-10 03:06:10|543.29|541.19|543.64|541.54|543.64|541.54|543.27|541.17|19
1733799980000|2024-12-10 03:06:20|543.65|541.55|543.89|541.79|543.98|541.88|543.65|541.55|19
1733799990000|2024-12-10 03:06:30|543.88|541.78|543.66|541.56|543.9|541.8|543.64|541.54|17
1733800000000|2024-12-10 03:06:40|543.65|541.55|543.51|541.41|543.65|541.55|543.42|541.32|20
1733800010000|2024-12-10 03:06:50|543.44|541.34|542.59|540.49|543.46|541.36|542.59|540.49|19
1733800020000|2024-12-10 03:07:00|542.58|540.48|542.35|540.25|542.62|540.52|542.35|540.25|16
1733800030000|2024-12-10 03:07:10|542.34|540.24|541.86|539.76|542.34|540.24|541.86|539.76|19
1733800040000|2024-12-10 03:07:20|541.81|539.71|540.82|538.72|541.82|539.72|540.82|538.72|18
1733800050000|2024-12-10 03:07:30|540.76|538.66|540.33|538.23|540.76|538.66|540.33|538.23|24
1733800060000|2024-12-10 03:07:40|540.34|538.24|540.17|538.07|540.35|538.25|540.15|538.05|9
1733800070000|2024-12-10 03:07:50|540.16|538.06|539.91|537.81|540.16|538.06|539.91|537.81|13
1733800080000|2024-12-10 03:08:00|539.9|537.8|539.68|537.58|539.91|537.81|539.68|537.58|17
1733800090000|2024-12-10 03:08:10|539.69|537.59|539.44|537.34|539.69|537.59|539.44|537.34|12
1733800100000|2024-12-10 03:08:20|539.48|537.38|539.27|537.17|539.48|537.38|539.27|537.17|9
1733800110000|2024-12-10 03:08:30|539.26|537.16|538.99|536.89|539.3|537.2|538.98|536.88|17
1733800120000|2024-12-10 03:08:40|538.91|536.81|538.6|536.5|538.91|536.81|538.56|536.46|14
1733800130000|2024-12-10 03:08:50|538.61|536.51|538.41|536.31|538.65|536.55|538.41|536.31|20
1733800140000|2024-12-10 03:09:00|538.4|536.3|538.98|536.88|538.98|536.88|538.4|536.3|16
1733800150000|2024-12-10 03:09:10|538.99|536.89|539.05|536.95|539.13|537.03|538.99|536.89|22
1733800160000|2024-12-10 03:09:20|539.04|536.94|538.81|536.71|539.04|536.94|538.77|536.67|13
1733800170000|2024-12-10 03:09:30|538.8|536.7|538.91|536.81|538.91|536.81|538.79|536.69|18
1733800180000|2024-12-10 03:09:40|538.92|536.82|538.22|536.12|538.92|536.82|538.22|536.12|21
1733800190000|2024-12-10 03:09:50|538.11|536.01|537.91|535.81|538.18|536.08|537.89|535.79|24
1733800200000|2024-12-10 03:10:00|537.92|535.82|537.91|535.81|538.18|536.08|537.86|535.76|17
1733800210000|2024-12-10 03:10:10|537.92|535.82|538.88|536.78|538.88|536.78|537.92|535.82|22
1733800220000|2024-12-10 03:10:20|538.89|536.79|539.09|536.99|539.32|537.22|538.89|536.79|19
1733800230000|2024-12-10 03:10:30|539.08|536.98|538.95|536.85|539.1|537|538.92|536.82|15
1733800240000|2024-12-10 03:10:40|538.94|536.84|538.32|536.22|538.94|536.84|538.32|536.22|12
1733800250000|2024-12-10 03:10:50|538.31|536.21|537.33|535.23|538.32|536.22|537.3|535.2|24
1733800260000|2024-12-10 03:11:00|537.34|535.24|537.01|534.91|537.34|535.24|537.01|534.91|20
1733800270000|2024-12-10 03:11:10|536.99|534.89|536.77|534.67|537|534.9|536.77|534.67|18
1733800280000|2024-12-10 03:11:20|536.75|534.65|537.16|535.06|537.17|535.07|536.7|534.6|17
1733800290000|2024-12-10 03:11:30|537.07|534.97|536.75|534.65|537.08|534.98|536.75|534.65|24
1733800300000|2024-12-10 03:11:40|536.76|534.66|536.12|534.02|536.76|534.66|536.12|534.02|26
1733800310000|2024-12-10 03:11:50|536.11|534.01|536.2|534.1|536.2|534.1|536.09|533.99|14
1733800320000|2024-12-10 03:12:00|536.21|534.11|536.09|533.99|536.38|534.28|536.09|533.99|22
1733800330000|2024-12-10 03:12:10|536.08|533.98|537.29|535.19|537.35|535.25|536.08|533.98|27
1733800340000|2024-12-10 03:12:20|537.3|535.2|536.73|534.63|537.32|535.22|536.73|534.63|20
1733800350000|2024-12-10 03:12:30|536.72|534.62|536.26|534.16|536.72|534.62|536.2|534.1|23
1733800360000|2024-12-10 03:12:40|536.25|534.15|536.3|534.2|536.4|534.3|536.21|534.11|13
1733800370000|2024-12-10 03:12:50|536.24|534.14|535.4|533.3|536.24|534.14|535.4|533.3|19
1733800380000|2024-12-10 03:13:00|535.39|533.29|534.37|532.27|535.39|533.29|534.37|532.27|21
1733800390000|2024-12-10 03:13:10|534.36|532.26|534.35|532.25|534.38|532.28|534.33|532.23|15
1733800400000|2024-12-10 03:13:20|534.37|532.27|534.44|532.34|534.45|532.35|534.37|532.27|12
1733800410000|2024-12-10 03:13:30|534.45|532.35|534.15|532.05|534.45|532.35|534.05|531.95|14
1733800420000|2024-12-10 03:13:40|534.16|532.06|534.15|532.05|534.17|532.07|534.14|532.04|8
1733800430000|2024-12-10 03:13:50|534.14|532.04|533.8|531.7|534.15|532.05|533.79|531.69|18
1733800440000|2024-12-10 03:14:00|533.81|531.71|533.35|531.25|533.81|531.71|533.35|531.25|19
1733800450000|2024-12-10 03:14:10|533.34|531.24|533.09|530.99|533.34|531.24|533.09|530.99|16
1733800460000|2024-12-10 03:14:20|533.08|530.98|533.1|531|533.11|531.01|533.08|530.98|5
1733800470000|2024-12-10 03:14:30|533.09|530.99|532.86|530.76|533.09|530.99|532.86|530.76|19
1733800480000|2024-12-10 03:14:40|532.85|530.75|532.62|530.52|532.85|530.75|532.61|530.51|16
1733800490000|2024-12-10 03:14:50|532.61|530.51|532.59|530.49|532.61|530.51|532.58|530.48|9
1733800500000|2024-12-10 03:15:00|532.58|530.48|534.21|532.11|534.21|532.11|532.58|530.48|21
1733800510000|2024-12-10 03:15:10|534.27|532.17|536.08|533.98|536.08|533.98|534.27|532.17|25
1733800520000|2024-12-10 03:15:20|536.09|533.99|537.24|535.14|537.4|535.3|536.08|533.98|20
1733800530000|2024-12-10 03:15:30|537.23|535.13|536.78|534.68|537.24|535.14|536.78|534.68|22
1733800540000|2024-12-10 03:15:40|536.77|534.67|536.63|534.53|536.81|534.71|536.62|534.52|21
1733800550000|2024-12-10 03:15:50|536.62|534.52|536.54|534.44|536.62|534.52|536.53|534.43|6
1733800560000|2024-12-10 03:16:00|536.55|534.45|537.65|535.55|537.65|535.55|536.55|534.45|21
1733800570000|2024-12-10 03:16:10|537.64|535.54|537.9|535.8|537.9|535.8|537.64|535.54|22
1733800580000|2024-12-10 03:16:20|537.91|535.81|538.8|536.7|538.8|536.7|537.91|535.81|23
1733800590000|2024-12-10 03:16:30|538.81|536.71|539.11|537.01|539.13|537.03|538.79|536.69|16
1733800600000|2024-12-10 03:16:40|539.12|537.02|539.2|537.1|539.28|537.18|539.12|537.02|13
1733800610000|2024-12-10 03:16:50|539.19|537.09|538.69|536.59|539.19|537.09|538.69|536.59|19
1733800620000|2024-12-10 03:17:00|538.68|536.58|537.67|535.57|538.68|536.58|537.66|535.56|18
1733800630000|2024-12-10 03:17:10|537.61|535.51|537.52|535.42|537.61|535.51|537.43|535.33|19
1733800640000|2024-12-10 03:17:20|537.53|535.43|537.48|535.38|537.56|535.46|537.48|535.38|12
1733800650000|2024-12-10 03:17:30|537.45|535.35|537.32|535.22|537.47|535.37|537.32|535.22|20
1733800660000|2024-12-10 03:17:40|537.31|535.21|536.57|534.47|537.31|535.21|536.57|534.47|27
1733800670000|2024-12-10 03:17:50|536.56|534.46|536.29|534.19|536.56|534.46|536.29|534.19|26
1733800680000|2024-12-10 03:18:00|536.28|534.18|535.76|533.66|536.28|534.18|535.74|533.64|24
1733800690000|2024-12-10 03:18:10|535.75|533.65|535.5|533.4|535.83|533.73|535.49|533.39|19
1733800700000|2024-12-10 03:18:20|535.08|532.98|534.53|532.43|535.17|533.07|534.51|532.41|22
1733800710000|2024-12-10 03:18:30|534.52|532.42|534.53|532.43|534.53|532.43|534.51|532.41|7
1733800720000|2024-12-10 03:18:40|534.34|532.24|534.1|532|534.34|532.24|534.08|531.98|16
1733800730000|2024-12-10 03:18:50|534.11|532.01|534.9|532.8|534.9|532.8|534.11|532.01|15
1733800740000|2024-12-10 03:19:00|534.91|532.81|535.73|533.63|535.73|533.63|534.91|532.81|24
1733800750000|2024-12-10 03:19:10|535.74|533.64|535.3|533.2|535.74|533.64|535.29|533.19|12
1733800760000|2024-12-10 03:19:20|535.28|533.18|536.04|533.94|536.04|533.94|535.28|533.18|15
1733800770000|2024-12-10 03:19:30|536.12|534.02|536.72|534.62|536.72|534.62|536.12|534.02|23
1733800780000|2024-12-10 03:19:40|536.71|534.61|537.26|535.16|537.55|535.45|536.67|534.57|27
1733800790000|2024-12-10 03:19:50|537.24|535.14|535.99|533.89|537.24|535.14|535.99|533.89|20
1733800800000|2024-12-10 03:20:00|535.98|533.88|535.05|532.95|535.98|533.88|535.05|532.95|19
1733800810000|2024-12-10 03:20:10|535.04|532.94|535.42|533.32|535.43|533.33|535|532.9|20
1733800820000|2024-12-10 03:20:20|535.51|533.41|535.55|533.45|535.56|533.46|535.49|533.39|10
1733800830000|2024-12-10 03:20:30|535.54|533.44|534.92|532.82|535.58|533.48|534.88|532.78|23
1733800840000|2024-12-10 03:20:40|534.91|532.81|535.1|533|535.13|533.03|534.83|532.73|22
1733800850000|2024-12-10 03:20:50|535.12|533.02|535.02|532.92|535.13|533.03|535.02|532.92|24
1733800860000|2024-12-10 03:21:00|535.01|532.91|534.32|532.22|535.01|532.91|534.32|532.22|20
1733800870000|2024-12-10 03:21:10|534.08|531.98|533.52|531.42|534.08|531.98|533.52|531.42|21
1733800880000|2024-12-10 03:21:20|533.51|531.41|533.05|530.95|533.51|531.41|533.05|530.95|26
1733800890000|2024-12-10 03:21:30|533.04|530.94|532.77|530.67|533.04|530.94|532.77|530.67|21
1733800900000|2024-12-10 03:21:40|532.76|530.66|532.31|530.21|532.76|530.66|532.31|530.21|27
1733800910000|2024-12-10 03:21:50|532.29|530.19|532.05|529.95|532.29|530.19|532.05|529.95|22
1733800920000|2024-12-10 03:22:00|532.06|529.96|531.81|529.71|532.06|529.96|531.55|529.45|19
1733800930000|2024-12-10 03:22:10|531.8|529.7|532.34|530.24|532.34|530.24|531.78|529.68|13
1733800940000|2024-12-10 03:22:20|532.74|530.64|532.37|530.27|532.74|530.64|532.36|530.26|14
1733800950000|2024-12-10 03:22:30|532.38|530.28|532.71|530.61|532.71|530.61|532.38|530.28|18
1733800960000|2024-12-10 03:22:40|532.72|530.62|532.04|529.94|532.78|530.68|532|529.9|21
1733800970000|2024-12-10 03:22:50|532.05|529.95|531.62|529.52|532.05|529.95|531.61|529.51|17
1733800980000|2024-12-10 03:23:00|531.63|529.53|530.71|528.61|531.64|529.54|530.7|528.6|22
1733800990000|2024-12-10 03:23:10|530.88|528.78|529.79|527.69|530.88|528.78|529.78|527.68|15
1733801000000|2024-12-10 03:23:20|529.78|527.68|530.08|527.98|530.27|528.17|529.78|527.68|20
1733801010000|2024-12-10 03:23:30|530.11|528.01|530.39|528.29|530.39|528.29|530.09|527.99|17
1733801020000|2024-12-10 03:23:40|530.62|528.52|530.5|528.4|530.64|528.54|530.5|528.4|15
1733801030000|2024-12-10 03:23:50|530.48|528.38|529.86|527.76|530.49|528.39|529.84|527.74|27
1733801040000|2024-12-10 03:24:00|529.85|527.75|529.64|527.54|529.85|527.75|529.64|527.54|22
1733801050000|2024-12-10 03:24:10|529.79|527.69|529.73|527.63|530.05|527.95|529.73|527.63|17
1733801060000|2024-12-10 03:24:20|529.72|527.62|529.53|527.43|529.72|527.62|529.53|527.43|19
1733801070000|2024-12-10 03:24:30|529.52|527.42|529.03|526.93|529.52|527.42|529.03|526.93|25
1733801080000|2024-12-10 03:24:40|529.02|526.92|528.86|526.76|529.02|526.92|528.86|526.76|17
1733801090000|2024-12-10 03:24:50|528.74|526.64|528.58|526.48|528.74|526.64|528.58|526.48|17
1733801100000|2024-12-10 03:25:00|528.57|526.47|528.88|526.78|528.89|526.79|528.57|526.47|10
1733801110000|2024-12-10 03:25:10|528.87|526.77|528.87|526.77|528.88|526.78|528.86|526.76|5
1733801120000|2024-12-10 03:25:20|528.86|526.76|528.68|526.58|528.87|526.77|528.68|526.58|16
1733801130000|2024-12-10 03:25:30|528.55|526.45|528.53|526.43|528.57|526.47|528.25|526.15|20
1733801140000|2024-12-10 03:25:40|528.54|526.44|528.42|526.32|528.57|526.47|528.37|526.27|19
1733801150000|2024-12-10 03:25:50|528.43|526.33|528.57|526.47|528.72|526.62|528.41|526.31|21
1733801160000|2024-12-10 03:26:00|528.56|526.46|528.23|526.13|528.67|526.57|528.23|526.13|24
1733801170000|2024-12-10 03:26:10|528.21|526.11|528.7|526.6|528.7|526.6|528.01|525.91|20
1733801180000|2024-12-10 03:26:20|528.67|526.57|529.01|526.91|529.19|527.09|528.67|526.57|25
1733801190000|2024-12-10 03:26:30|529|526.9|529.91|527.81|529.93|527.83|528.96|526.86|23
1733801200000|2024-12-10 03:26:40|529.82|527.72|528.25|526.15|529.85|527.75|528.25|526.15|20
1733801210000|2024-12-10 03:26:50|528.24|526.14|528.06|525.96|528.24|526.14|528.06|525.96|13
1733801220000|2024-12-10 03:27:00|528.05|525.95|528.24|526.14|528.37|526.27|528.05|525.95|10
1733801230000|2024-12-10 03:27:10|528.23|526.13|528.29|526.19|528.36|526.26|528.13|526.03|16
1733801240000|2024-12-10 03:27:20|528.3|526.2|528.25|526.15|528.3|526.2|528.24|526.14|10
1733801250000|2024-12-10 03:27:30|528.24|526.14|528.17|526.07|528.31|526.21|528.15|526.05|15
1733801260000|2024-12-10 03:27:40|528.16|526.06|528.03|525.93|528.16|526.06|528.03|525.93|12
1733801270000|2024-12-10 03:27:50|528.02|525.92|527.74|525.64|528.02|525.92|527.74|525.64|27
1733801280000|2024-12-10 03:28:00|527.73|525.63|527.62|525.52|527.73|525.63|527.58|525.48|17
1733801290000|2024-12-10 03:28:10|527.61|525.51|527.7|525.6|527.87|525.77|527.6|525.5|17
1733801300000|2024-12-10 03:28:20|527.69|525.59|526.8|524.7|527.75|525.65|526.8|524.7|21
1733801310000|2024-12-10 03:28:30|526.79|524.69|526.7|524.6|526.79|524.69|526.7|524.6|16
1733801320000|2024-12-10 03:28:40|526.69|524.59|527.1|525|527.1|525|526.68|524.58|12
1733801330000|2024-12-10 03:28:50|527.11|525.01|528.35|526.25|528.35|526.25|527.11|525.01|16
1733801340000|2024-12-10 03:29:00|528.65|526.55|529.45|527.35|529.45|527.35|528.65|526.55|21
1733801350000|2024-12-10 03:29:10|529.46|527.36|530.31|528.21|530.31|528.21|529.46|527.36|21
1733801360000|2024-12-10 03:29:20|530.32|528.22|530.4|528.3|530.41|528.31|530.32|528.22|13
1733801370000|2024-12-10 03:29:30|530.41|528.31|530.82|528.72|530.85|528.75|530.41|528.31|17
1733801380000|2024-12-10 03:29:40|530.81|528.71|530.84|528.74|530.84|528.74|530.81|528.71|8
1733801390000|2024-12-10 03:29:50|530.83|528.73|530.92|528.82|530.92|528.82|530.78|528.68|21
1733801400000|2024-12-10 03:30:00|530.93|528.83|531.78|529.68|531.78|529.68|530.93|528.83|14
1733801410000|2024-12-10 03:30:10|531.79|529.69|532.59|530.49|532.67|530.57|531.79|529.69|24
1733801420000|2024-12-10 03:30:20|532.6|530.5|532.96|530.86|532.96|530.86|532.6|530.5|14
1733801430000|2024-12-10 03:30:30|532.97|530.87|533.36|531.26|533.36|531.26|532.93|530.83|16
1733801440000|2024-12-10 03:30:40|533.37|531.27|533.92|531.82|533.94|531.84|533.37|531.27|20
1733801450000|2024-12-10 03:30:50|533.91|531.81|534.01|531.91|534.01|531.91|533.91|531.81|12
1733801460000|2024-12-10 03:31:00|533.99|531.89|534.37|532.27|534.37|532.27|533.96|531.86|15
1733801470000|2024-12-10 03:31:10|534.38|532.28|534.83|532.73|534.84|532.74|534.37|532.27|17
1733801480000|2024-12-10 03:31:20|534.84|532.74|534.77|532.67|534.88|532.78|534.77|532.67|20
1733801490000|2024-12-10 03:31:30|534.75|532.65|534.67|532.57|534.75|532.65|534.67|532.57|16
1733801500000|2024-12-10 03:31:40|534.66|532.56|534.02|531.92|534.66|532.56|534.02|531.92|21
1733801510000|2024-12-10 03:31:50|533.91|531.81|533.53|531.43|533.91|531.81|533.53|531.43|19
1733801520000|2024-12-10 03:32:00|533.51|531.41|532.18|530.08|533.51|531.41|532.18|530.08|21
1733801530000|2024-12-10 03:32:10|532.19|530.09|532.1|530|532.2|530.1|532.05|529.95|17
1733801540000|2024-12-10 03:32:20|532.09|529.99|532.05|529.95|532.09|529.99|531.74|529.64|16
1733801550000|2024-12-10 03:32:30|532.06|529.96|532.59|530.49|532.63|530.53|532.06|529.96|16
1733801560000|2024-12-10 03:32:40|532.6|530.5|532.87|530.77|532.87|530.77|532.6|530.5|15
1733801570000|2024-12-10 03:32:50|532.88|530.78|533.25|531.15|533.43|531.33|532.88|530.78|20
1733801580000|2024-12-10 03:33:00|533.24|531.14|532.71|530.61|533.27|531.17|532.71|530.61|26
1733801590000|2024-12-10 03:33:10|532.7|530.6|532.99|530.89|533|530.9|532.48|530.38|22
1733801600000|2024-12-10 03:33:20|533.07|530.97|533.46|531.36|533.46|531.36|533.07|530.97|14
1733801610000|2024-12-10 03:33:30|533.48|531.38|533.4|531.3|533.51|531.41|533.4|531.3|19
1733801620000|2024-12-10 03:33:40|533.41|531.31|533.86|531.76|533.86|531.76|533.41|531.31|21
1733801630000|2024-12-10 03:33:50|534.07|531.97|534.46|532.36|534.46|532.36|534.06|531.96|12
1733801640000|2024-12-10 03:34:00|534.47|532.37|535.4|533.3|535.4|533.3|534.47|532.37|18
1733801650000|2024-12-10 03:34:10|535.41|533.31|535.61|533.51|535.61|533.51|535.41|533.31|20
1733801660000|2024-12-10 03:34:20|535.62|533.52|536.22|534.12|536.22|534.12|535.62|533.52|23
1733801670000|2024-12-10 03:34:30|536.23|534.13|536.75|534.65|536.75|534.65|536.23|534.13|20
1733801680000|2024-12-10 03:34:40|536.76|534.66|536.93|534.83|536.93|534.83|536.76|534.66|18
1733801690000|2024-12-10 03:34:50|536.94|534.84|537.43|535.33|537.5|535.4|536.94|534.84|21
1733801700000|2024-12-10 03:35:00|537.44|535.34|537.57|535.47|537.63|535.53|537.44|535.34|13
1733801710000|2024-12-10 03:35:10|537.56|535.46|537.52|535.42|537.56|535.46|537.48|535.38|19
1733801720000|2024-12-10 03:35:20|537.51|535.41|537.45|535.35|537.55|535.45|537.4|535.3|17
1733801730000|2024-12-10 03:35:30|537.44|535.34|538.09|535.99|538.16|536.06|537.44|535.34|22
1733801740000|2024-12-10 03:35:40|538.08|535.98|537.83|535.73|538.12|536.02|537.83|535.73|16
1733801750000|2024-12-10 03:35:50|537.84|535.74|537.84|535.74|537.84|535.74|537.83|535.73|7
1733801760000|2024-12-10 03:36:00|537.83|535.73|537.57|535.47|537.83|535.73|537.5|535.4|22
1733801770000|2024-12-10 03:36:10|537.42|535.32|536.42|534.32|537.42|535.32|536.42|534.32|14
1733801780000|2024-12-10 03:36:20|536.25|534.15|536.28|534.18|536.28|534.18|536.08|533.98|21
1733801790000|2024-12-10 03:36:30|536.29|534.19|535.82|533.72|536.33|534.23|535.8|533.7|17
1733801800000|2024-12-10 03:36:40|535.83|533.73|536.45|534.35|536.45|534.35|535.83|533.73|17
1733801810000|2024-12-10 03:36:50|536.46|534.36|536.84|534.74|536.97|534.87|536.46|534.36|13
1733801820000|2024-12-10 03:37:00|536.85|534.75|536.07|533.97|536.87|534.77|536.06|533.96|20
1733801830000|2024-12-10 03:37:10|536.08|533.98|536.15|534.05|536.15|534.05|536.07|533.97|12
1733801840000|2024-12-10 03:37:20|536.16|534.06|536.2|534.1|536.21|534.11|536.16|534.06|13
1733801850000|2024-12-10 03:37:30|536.21|534.11|535.64|533.54|536.21|534.11|535.61|533.51|13
1733801860000|2024-12-10 03:37:40|535.63|533.53|536.04|533.94|536.1|534|535.63|533.53|19
1733801870000|2024-12-10 03:37:50|536.03|533.93|536.41|534.31|536.41|534.31|536.03|533.93|10
1733801880000|2024-12-10 03:38:00|536.42|534.32|536.91|534.81|536.92|534.82|536.42|534.32|22
1733801890000|2024-12-10 03:38:10|536.9|534.8|536.88|534.78|536.9|534.8|536.84|534.74|16
1733801900000|2024-12-10 03:38:20|536.86|534.76|536.53|534.43|536.96|534.86|536.53|534.43|16
1733801910000|2024-12-10 03:38:30|536.52|534.42|536.56|534.46|536.57|534.47|536.49|534.39|15
1733801920000|2024-12-10 03:38:40|536.55|534.45|536.95|534.85|536.95|534.85|536.52|534.42|22
1733801930000|2024-12-10 03:38:50|536.96|534.86|537.47|535.37|537.47|535.37|536.96|534.86|22
1733801940000|2024-12-10 03:39:00|537.48|535.38|538.1|536|538.11|536.01|537.48|535.38|22
1733801950000|2024-12-10 03:39:10|538.09|535.99|537.55|535.45|538.09|535.99|537.51|535.41|22
1733801960000|2024-12-10 03:39:20|537.56|535.46|537.76|535.66|537.76|535.66|537.56|535.46|12
1733801970000|2024-12-10 03:39:30|537.75|535.65|538.11|536.01|538.11|536.01|537.74|535.64|10
1733801980000|2024-12-10 03:39:40|538.12|536.02|537.88|535.78|538.13|536.03|537.88|535.78|17
1733801990000|2024-12-10 03:39:50|537.87|535.77|537.44|535.34|537.87|535.77|537.44|535.34|18
1733802000000|2024-12-10 03:40:00|537.43|535.33|537.8|535.7|537.8|535.7|537.43|535.33|20
1733802010000|2024-12-10 03:40:10|537.86|535.76|538.7|536.6|538.7|536.6|537.86|535.76|26
1733802020000|2024-12-10 03:40:20|538.71|536.61|538.22|536.12|538.75|536.65|538.21|536.11|21
1733802030000|2024-12-10 03:40:30|538.21|536.11|537.97|535.87|538.21|536.11|537.97|535.87|16
1733802040000|2024-12-10 03:40:40|537.98|535.88|538.5|536.4|538.67|536.57|537.98|535.88|22
1733802050000|2024-12-10 03:40:50|538.52|536.42|539.56|537.46|539.56|537.46|538.52|536.42|25
1733802060000|2024-12-10 03:41:00|539.57|537.47|539.4|537.3|539.61|537.51|539.4|537.3|23
1733802070000|2024-12-10 03:41:10|539.41|537.31|539.09|536.99|539.41|537.31|539.07|536.97|21
1733802080000|2024-12-10 03:41:20|539.08|536.98|539.1|537|539.13|537.03|539.03|536.93|18
1733802090000|2024-12-10 03:41:30|539.09|536.99|538.81|536.71|539.09|536.99|538.79|536.69|10
1733802100000|2024-12-10 03:41:40|538.8|536.7|538.68|536.58|538.82|536.72|538.68|536.58|14
1733802110000|2024-12-10 03:41:50|538.69|536.59|538.66|536.56|538.71|536.61|538.66|536.56|14
1733802120000|2024-12-10 03:42:00|538.67|536.57|538.74|536.64|538.83|536.73|538.67|536.57|15
1733802130000|2024-12-10 03:42:10|538.73|536.63|539.08|536.98|539.08|536.98|538.68|536.58|17
1733802140000|2024-12-10 03:42:20|539.31|537.21|538.99|536.89|539.47|537.37|538.99|536.89|23
1733802150000|2024-12-10 03:42:30|538.98|536.88|539.82|537.72|539.82|537.72|538.96|536.86|17
1733802160000|2024-12-10 03:42:40|539.8|537.7|540.29|538.19|540.29|538.19|539.8|537.7|24
1733802170000|2024-12-10 03:42:50|540.28|538.18|540.41|538.31|540.41|538.31|540.27|538.17|17
1733802180000|2024-12-10 03:43:00|540.42|538.32|540.38|538.28|540.44|538.34|540.38|538.28|15
1733802190000|2024-12-10 03:43:10|540.37|538.27|540.43|538.33|540.43|538.33|540.36|538.26|12
1733802200000|2024-12-10 03:43:20|540.44|538.34|540.56|538.46|540.56|538.46|540.44|538.34|8
1733802210000|2024-12-10 03:43:30|540.57|538.47|540.49|538.39|540.6|538.5|540.42|538.32|14
1733802220000|2024-12-10 03:43:40|540.5|538.4|540.84|538.74|540.84|538.74|540.5|538.4|13
1733802230000|2024-12-10 03:43:50|540.85|538.75|541.18|539.08|541.18|539.08|540.85|538.75|19
1733802240000|2024-12-10 03:44:00|541.19|539.09|541.28|539.18|541.28|539.18|541.19|539.09|17
1733802250000|2024-12-10 03:44:10|541.29|539.19|541.33|539.23|541.34|539.24|541.28|539.18|11
1733802260000|2024-12-10 03:44:20|541.34|539.24|541.35|539.25|541.35|539.25|541.32|539.22|6
1733802270000|2024-12-10 03:44:30|541.36|539.26|541.24|539.14|541.36|539.26|541.2|539.1|14
1733802280000|2024-12-10 03:44:40|541.25|539.15|541.75|539.65|541.75|539.65|541.25|539.15|20
1733802290000|2024-12-10 03:44:50|541.76|539.66|542.27|540.17|542.27|540.17|541.72|539.62|20
1733802300000|2024-12-10 03:45:00|542.29|540.19|541.58|539.48|542.32|540.22|541.58|539.48|22
1733802310000|2024-12-10 03:45:10|541.57|539.47|541.26|539.16|541.58|539.48|541.25|539.15|14
1733802320000|2024-12-10 03:45:20|541.27|539.17|541.37|539.27|541.37|539.27|541.25|539.15|9
1733802330000|2024-12-10 03:45:30|541.38|539.28|540.94|538.84|541.38|539.28|540.94|538.84|23
1733802340000|2024-12-10 03:45:40|540.92|538.82|541.05|538.95|541.05|538.95|540.85|538.75|19
1733802350000|2024-12-10 03:45:50|541.06|538.96|542.57|540.47|542.57|540.47|541.06|538.96|26
1733802360000|2024-12-10 03:46:00|542.58|540.48|543|540.9|543.01|540.91|542.58|540.48|12
1733802370000|2024-12-10 03:46:10|543.01|540.91|543.38|541.28|543.38|541.28|543.01|540.91|20
1733802380000|2024-12-10 03:46:20|543.39|541.29|544.18|542.08|544.18|542.08|543.39|541.29|20
1733802390000|2024-12-10 03:46:30|544.19|542.09|544.16|542.06|544.21|542.11|544.14|542.04|10
1733802400000|2024-12-10 03:46:40|544.17|542.07|544.54|542.44|544.62|542.52|544.17|542.07|23
1733802410000|2024-12-10 03:46:50|544.53|542.43|544.21|542.11|544.53|542.43|544.21|542.11|18
1733802420000|2024-12-10 03:47:00|544.2|542.1|544.19|542.09|544.24|542.14|544.19|542.09|16
1733802430000|2024-12-10 03:47:10|544.2|542.1|544.26|542.16|544.26|542.16|544.11|542.01|11
1733802440000|2024-12-10 03:47:20|544.27|542.17|544.5|542.4|544.5|542.4|544.27|542.17|15
1733802450000|2024-12-10 03:47:30|544.51|542.41|544.74|542.64|544.74|542.64|544.51|542.41|10
1733802460000|2024-12-10 03:47:40|544.75|542.65|544.86|542.76|544.94|542.84|544.75|542.65|12
1733802470000|2024-12-10 03:47:50|544.85|542.75|544.77|542.67|544.85|542.75|544.74|542.64|10
1733802480000|2024-12-10 03:48:00|544.76|542.66|544.19|542.09|544.76|542.66|544.19|542.09|20
1733802490000|2024-12-10 03:48:10|544.18|542.08|543.42|541.32|544.18|542.08|543.42|541.32|29
1733802500000|2024-12-10 03:48:20|543.33|541.23|543.1|541|543.33|541.23|543.1|541|14
1733802510000|2024-12-10 03:48:30|543.11|541.01|543.22|541.12|543.25|541.15|543.01|540.91|19
1733802520000|2024-12-10 03:48:40|543.23|541.13|543.66|541.56|543.66|541.56|543.23|541.13|16
1733802530000|2024-12-10 03:48:50|543.67|541.57|543.49|541.39|543.67|541.57|543.49|541.39|13
1733802540000|2024-12-10 03:49:00|543.48|541.38|543.47|541.37|543.48|541.38|543.38|541.28|11
1733802550000|2024-12-10 03:49:10|543.46|541.36|543.63|541.53|543.63|541.53|543.46|541.36|12
1733802560000|2024-12-10 03:49:20|543.64|541.54|543.49|541.39|543.73|541.63|543.49|541.39|13
1733802570000|2024-12-10 03:49:30|543.5|541.4|543.36|541.26|543.5|541.4|543.36|541.26|9
1733802580000|2024-12-10 03:49:40|543.35|541.25|543.3|541.2|543.35|541.25|543.28|541.18|14
1733802590000|2024-12-10 03:49:50|543.31|541.21|543.83|541.73|543.83|541.73|543.31|541.21|10
1733802600000|2024-12-10 03:50:00|543.84|541.74|543.68|541.58|544.13|542.03|543.63|541.53|22
1733802610000|2024-12-10 03:50:10|543.69|541.59|543.75|541.65|543.75|541.65|543.67|541.57|9
1733802620000|2024-12-10 03:50:20|543.76|541.66|543.64|541.54|543.76|541.66|543.63|541.53|7
1733802630000|2024-12-10 03:50:30|543.65|541.55|543.67|541.57|543.68|541.58|543.65|541.55|10
1733802640000|2024-12-10 03:50:40|543.65|541.55|544.26|542.16|544.26|542.16|543.64|541.54|22
1733802650000|2024-12-10 03:50:50|544.27|542.17|544.31|542.21|544.35|542.25|544.27|542.17|10
1733802660000|2024-12-10 03:51:00|544.3|542.2|544.5|542.4|544.6|542.5|544.3|542.2|18
1733802670000|2024-12-10 03:51:10|544.51|542.41|544.62|542.52|544.65|542.55|544.5|542.4|12
1733802680000|2024-12-10 03:51:20|544.63|542.53|545.57|543.47|545.57|543.47|544.63|542.53|20
1733802690000|2024-12-10 03:51:30|545.58|543.48|545.34|543.24|545.58|543.48|545.33|543.23|12
1733802700000|2024-12-10 03:51:40|545.35|543.25|545.47|543.37|545.47|543.37|545.35|543.25|18
1733802710000|2024-12-10 03:51:50|545.48|543.38|545.62|543.52|545.66|543.56|545.48|543.38|10
1733802720000|2024-12-10 03:52:00|545.65|543.55|545.68|543.58|545.73|543.63|545.65|543.55|11
1733802730000|2024-12-10 03:52:10|545.67|543.57|545.07|542.97|545.96|543.86|545.05|542.95|20
1733802740000|2024-12-10 03:52:20|545.06|542.96|544.73|542.63|545.06|542.96|544.67|542.57|20
1733802750000|2024-12-10 03:52:30|544.72|542.62|544.81|542.71|544.81|542.71|544.72|542.62|13
1733802760000|2024-12-10 03:52:40|544.82|542.72|545.04|542.94|545.05|542.95|544.82|542.72|9
1733802770000|2024-12-10 03:52:50|545.05|542.95|545.49|543.39|545.49|543.39|545.05|542.95|19
1733802780000|2024-12-10 03:53:00|545.5|543.4|545.86|543.76|545.86|543.76|545.5|543.4|25
1733802790000|2024-12-10 03:53:10|545.87|543.77|545.74|543.64|545.93|543.83|545.73|543.63|19
1733802800000|2024-12-10 03:53:20|545.75|543.65|545.63|543.53|545.89|543.79|545.63|543.53|13
1733802810000|2024-12-10 03:53:30|545.62|543.52|545.69|543.59|545.69|543.59|545.59|543.49|17
1733802820000|2024-12-10 03:53:40|545.7|543.6|546.15|544.05|546.15|544.05|545.7|543.6|20
1733802830000|2024-12-10 03:53:50|546.18|544.08|546.25|544.15|546.26|544.16|546.18|544.08|12
1733802840000|2024-12-10 03:54:00|546.31|544.21|545.99|543.89|546.31|544.21|545.99|543.89|13
1733802850000|2024-12-10 03:54:10|545.93|543.83|545.96|543.86|545.96|543.86|545.81|543.71|19
1733802860000|2024-12-10 03:54:20|545.97|543.87|546.06|543.96|546.26|544.16|545.97|543.87|20
1733802870000|2024-12-10 03:54:30|546|543.9|545.86|543.76|546|543.9|545.84|543.74|14
1733802880000|2024-12-10 03:54:40|545.87|543.77|545.92|543.82|545.96|543.86|545.87|543.77|14
1733802890000|2024-12-10 03:54:50|545.83|543.73|545.82|543.72|545.83|543.73|545.8|543.7|6
1733802900000|2024-12-10 03:55:00|545.83|543.73|545.65|543.55|545.83|543.73|545.63|543.53|14
1733802910000|2024-12-10 03:55:10|545.64|543.54|545.91|543.81|545.91|543.81|545.63|543.53|15
1733802920000|2024-12-10 03:55:20|545.92|543.82|546.23|544.13|546.23|544.13|545.92|543.82|20
1733802930000|2024-12-10 03:55:30|546.24|544.14|545.6|543.5|546.24|544.14|545.6|543.5|19
1733802940000|2024-12-10 03:55:40|545.59|543.49|545.09|542.99|545.59|543.49|545.09|542.99|19
1733802950000|2024-12-10 03:55:50|545.1|543|545.16|543.06|545.16|543.06|545.09|542.99|14
1733802960000|2024-12-10 03:56:00|545.22|543.12|545.74|543.64|545.76|543.66|545.22|543.12|16
1733802970000|2024-12-10 03:56:10|545.75|543.65|546.07|543.97|546.07|543.97|545.75|543.65|12
1733802980000|2024-12-10 03:56:20|546.12|544.02|546.78|544.68|546.8|544.7|546.12|544.02|28
1733802990000|2024-12-10 03:56:30|546.73|544.63|545.87|543.77|546.73|544.63|545.84|543.74|23
1733803000000|2024-12-10 03:56:40|545.86|543.76|545.92|543.82|545.92|543.82|545.84|543.74|11
1733803010000|2024-12-10 03:56:50|545.93|543.83|545.97|543.87|546.18|544.08|545.89|543.79|18
1733803020000|2024-12-10 03:57:00|545.91|543.81|545.65|543.55|545.91|543.81|545.61|543.51|19
1733803030000|2024-12-10 03:57:10|545.66|543.56|545.29|543.19|545.73|543.63|545.29|543.19|19
1733803040000|2024-12-10 03:57:20|545.3|543.2|545.03|542.93|545.3|543.2|545.03|542.93|12
1733803050000|2024-12-10 03:57:30|545.04|542.94|544.95|542.85|545.1|543|544.95|542.85|15
1733803060000|2024-12-10 03:57:40|544.94|542.84|544.67|542.57|544.94|542.84|544.67|542.57|25
1733803070000|2024-12-10 03:57:50|544.66|542.56|544.52|542.42|544.66|542.56|544.52|542.42|10
1733803080000|2024-12-10 03:58:00|544.47|542.37|543.94|541.84|544.47|542.37|543.94|541.84|21
1733803090000|2024-12-10 03:58:10|543.81|541.71|543.46|541.36|543.81|541.71|543.44|541.34|12
1733803100000|2024-12-10 03:58:20|543.45|541.35|543.79|541.69|543.79|541.69|543.45|541.35|19
1733803110000|2024-12-10 03:58:30|543.8|541.7|543.88|541.78|543.88|541.78|543.8|541.7|11
1733803120000|2024-12-10 03:58:40|543.87|541.77|543.46|541.36|543.87|541.77|543.46|541.36|15
1733803130000|2024-12-10 03:58:50|543.47|541.37|543.51|541.41|543.51|541.41|543.45|541.35|15
1733803140000|2024-12-10 03:59:00|543.52|541.42|543.43|541.33|543.53|541.43|543.41|541.31|7
1733803150000|2024-12-10 03:59:10|543.44|541.34|543.78|541.68|543.81|541.71|543.42|541.32|13
1733803160000|2024-12-10 03:59:20|543.79|541.69|544.23|542.13|544.23|542.13|543.78|541.68|21
1733803170000|2024-12-10 03:59:30|544.28|542.18|544.92|542.82|544.92|542.82|544.28|542.18|24
1733803180000|2024-12-10 03:59:40|544.98|542.88|545.1|543|545.1|543|544.98|542.88|15
1733803190000|2024-12-10 03:59:50|545.14|543.04|545.62|543.52|545.62|543.52|545.14|543.04|20
1733803200000|2024-12-10 04:00:00|545.63|543.53|544.75|542.65|545.64|543.54|544.75|542.65|24
1733803210000|2024-12-10 04:00:10|544.74|542.64|544.39|542.29|544.78|542.68|544.39|542.29|16
1733803220000|2024-12-10 04:00:20|544.38|542.28|544.19|542.09|544.38|542.28|544.18|542.08|18
1733803230000|2024-12-10 04:00:30|544.2|542.1|544.04|541.94|544.22|542.12|544.01|541.91|9
1733803240000|2024-12-10 04:00:40|544.05|541.95|543.88|541.78|544.08|541.98|543.88|541.78|15
1733803250000|2024-12-10 04:00:50|543.87|541.77|543.44|541.34|543.87|541.77|543.44|541.34|24
1733803260000|2024-12-10 04:01:00|543.45|541.35|543.36|541.26|543.46|541.36|543.31|541.21|6
1733803270000|2024-12-10 04:01:10|543.35|541.25|543.26|541.16|543.37|541.27|543.24|541.14|17
1733803280000|2024-12-10 04:01:20|543.24|541.14|542.77|540.67|543.25|541.15|542.76|540.66|22
1733803290000|2024-12-10 04:01:30|542.76|540.66|542.79|540.69|542.88|540.78|542.76|540.66|15
1733803300000|2024-12-10 04:01:40|542.78|540.68|542.58|540.48|542.79|540.69|542.53|540.43|20
1733803310000|2024-12-10 04:01:50|542.57|540.47|542.75|540.65|542.75|540.65|542.57|540.47|16
1733803320000|2024-12-10 04:02:00|542.76|540.66|542.66|540.56|542.81|540.71|542.64|540.54|12
1733803330000|2024-12-10 04:02:10|542.67|540.57|542.77|540.67|542.77|540.67|542.67|540.57|10
1733803340000|2024-12-10 04:02:20|542.78|540.68|541.01|538.91|543.1|541|541.01|538.91|25
1733803350000|2024-12-10 04:02:30|540.99|538.89|541.02|538.92|541.03|538.93|540.97|538.87|13
1733803360000|2024-12-10 04:02:40|541.03|538.93|540.68|538.58|541.03|538.93|540.68|538.58|19
1733803370000|2024-12-10 04:02:50|540.67|538.57|540.62|538.52|540.67|538.57|540.59|538.49|12
1733803380000|2024-12-10 04:03:00|540.64|538.54|541.55|539.45|541.63|539.53|540.63|538.53|17
1733803390000|2024-12-10 04:03:10|541.56|539.46|541.88|539.78|541.89|539.79|541.56|539.46|22
1733803400000|2024-12-10 04:03:20|541.89|539.79|542.03|539.93|542.03|539.93|541.89|539.79|16
1733803410000|2024-12-10 04:03:30|542.05|539.95|542.11|540.01|542.12|540.02|542.03|539.93|14
1733803420000|2024-12-10 04:03:40|542.12|540.02|542.2|540.1|542.2|540.1|542.11|540.01|18
1733803430000|2024-12-10 04:03:50|542.21|540.11|541.95|539.85|542.25|540.15|541.94|539.84|16
1733803440000|2024-12-10 04:04:00|541.96|539.86|542|539.9|542|539.9|541.94|539.84|13
1733803450000|2024-12-10 04:04:10|542.01|539.91|542.14|540.04|542.18|540.08|542.01|539.91|15
1733803460000|2024-12-10 04:04:20|542.13|540.03|541.88|539.78|542.13|540.03|541.88|539.78|19
1733803470000|2024-12-10 04:04:30|541.84|539.74|541.47|539.37|541.84|539.74|541.44|539.34|16
1733803480000|2024-12-10 04:04:40|541.48|539.38|540.62|538.52|541.51|539.41|540.61|538.51|15
1733803490000|2024-12-10 04:04:50|540.63|538.53|540.61|538.51|540.72|538.62|540.61|538.51|16
1733803500000|2024-12-10 04:05:00|540.58|538.48|539.6|537.5|540.58|538.48|539.59|537.49|27
1733803510000|2024-12-10 04:05:10|539.46|537.36|538.84|536.74|539.46|537.36|538.84|536.74|22
1733803520000|2024-12-10 04:05:20|538.83|536.73|538.86|536.76|538.86|536.76|538.78|536.68|13
1733803530000|2024-12-10 04:05:30|538.87|536.77|538.78|536.68|538.88|536.78|538.73|536.63|14
1733803540000|2024-12-10 04:05:40|538.79|536.69|539.1|537|539.1|537|538.68|536.58|10
1733803550000|2024-12-10 04:05:50|539.11|537.01|539.15|537.05|539.21|537.11|539.11|537.01|13
1733803560000|2024-12-10 04:06:00|539.16|537.06|539.53|537.43|539.53|537.43|539.16|537.06|18
1733803570000|2024-12-10 04:06:10|539.54|537.44|539.59|537.49|539.67|537.57|539.38|537.28|14
1733803580000|2024-12-10 04:06:20|539.6|537.5|540.15|538.05|540.15|538.05|539.6|537.5|18
1733803590000|2024-12-10 04:06:30|540.16|538.06|540.02|537.92|540.24|538.14|540.01|537.91|18
1733803600000|2024-12-10 04:06:40|540.03|537.93|540|537.9|540.04|537.94|539.95|537.85|12
1733803610000|2024-12-10 04:06:50|540.01|537.91|540.25|538.15|540.25|538.15|540.01|537.91|13
1733803620000|2024-12-10 04:07:00|540.26|538.16|539.88|537.78|540.31|538.21|539.88|537.78|23
1733803630000|2024-12-10 04:07:10|539.89|537.79|539.9|537.8|539.91|537.81|539.86|537.76|12
1733803640000|2024-12-10 04:07:20|539.91|537.81|539.79|537.69|539.92|537.82|539.76|537.66|12
1733803650000|2024-12-10 04:07:30|539.78|537.68|539.28|537.18|539.78|537.68|539.28|537.18|10
1733803660000|2024-12-10 04:07:40|539.29|537.19|539.44|537.34|539.44|537.34|539.29|537.19|14
1733803670000|2024-12-10 04:07:50|539.45|537.35|539.28|537.18|539.47|537.37|539.28|537.18|9
1733803680000|2024-12-10 04:08:00|539.24|537.14|539.07|536.97|539.24|537.14|539.06|536.96|9
1733803690000|2024-12-10 04:08:10|539.08|536.98|539.33|537.23|539.33|537.23|539.08|536.98|16
1733803700000|2024-12-10 04:08:20|539.34|537.24|539.32|537.22|539.4|537.3|539.32|537.22|15
1733803710000|2024-12-10 04:08:30|539.31|537.21|539.57|537.47|539.57|537.47|539.3|537.2|13
1733803720000|2024-12-10 04:08:40|539.58|537.48|539.95|537.85|539.95|537.85|539.58|537.48|17
1733803730000|2024-12-10 04:08:50|539.96|537.86|540.4|538.3|540.4|538.3|539.96|537.86|22
1733803740000|2024-12-10 04:09:00|540.35|538.25|539.8|537.7|540.35|538.25|539.76|537.66|21
1733803750000|2024-12-10 04:09:10|539.81|537.71|540.12|538.02|540.12|538.02|539.81|537.71|17
1733803760000|2024-12-10 04:09:20|540.13|538.03|540.24|538.14|540.24|538.14|540.13|538.03|12
1733803770000|2024-12-10 04:09:30|540.25|538.15|540.54|538.44|540.54|538.44|540.25|538.15|22
1733803780000|2024-12-10 04:09:40|540.55|538.45|540.62|538.52|540.62|538.52|540.55|538.45|8
1733803790000|2024-12-10 04:09:50|540.5|538.4|540.3|538.2|540.5|538.4|540.28|538.18|16
1733803800000|2024-12-10 04:10:00|540.25|538.15|539.84|537.74|540.25|538.15|539.84|537.74|14
1733803810000|2024-12-10 04:10:10|539.85|537.75|539.25|537.15|539.85|537.75|539.25|537.15|23
1733803820000|2024-12-10 04:10:20|539.2|537.1|538.78|536.68|539.2|537.1|538.74|536.64|16
1733803830000|2024-12-10 04:10:30|538.79|536.69|538.76|536.66|538.85|536.75|538.76|536.66|13
1733803840000|2024-12-10 04:10:40|538.77|536.67|538.86|536.76|538.87|536.77|538.77|536.67|12
1733803850000|2024-12-10 04:10:50|538.87|536.77|538.56|536.46|538.88|536.78|538.56|536.46|18
1733803860000|2024-12-10 04:11:00|538.34|536.24|538.5|536.4|538.5|536.4|538.17|536.07|22
1733803870000|2024-12-10 04:11:10|538.53|536.43|538.78|536.68|538.78|536.68|538.53|536.43|15
1733803880000|2024-12-10 04:11:20|538.79|536.69|538.71|536.61|538.8|536.7|538.66|536.56|11
1733803890000|2024-12-10 04:11:30|538.7|536.6|538.41|536.31|538.7|536.6|538.39|536.29|12
1733803900000|2024-12-10 04:11:40|538.42|536.32|538.13|536.03|538.49|536.39|538.13|536.03|23
1733803910000|2024-12-10 04:11:50|538.14|536.04|537.81|535.71|538.14|536.04|537.8|535.7|12
1733803920000|2024-12-10 04:12:00|537.8|535.7|537.72|535.62|537.85|535.75|537.68|535.58|16
1733803930000|2024-12-10 04:12:10|537.73|535.63|537.65|535.55|537.75|535.65|537.63|535.53|19
1733803940000|2024-12-10 04:12:20|537.66|535.56|537.59|535.49|537.66|535.56|537.54|535.44|15
1733803950000|2024-12-10 04:12:30|537.6|535.5|538.3|536.2|538.3|536.2|537.6|535.5|23
1733803960000|2024-12-10 04:12:40|538.31|536.21|538.5|536.4|538.5|536.4|538.31|536.21|13
1733803970000|2024-12-10 04:12:50|538.44|536.34|538.38|536.28|538.44|536.34|538.29|536.19|13
1733803980000|2024-12-10 04:13:00|538.37|536.27|538.07|535.97|538.4|536.3|538.04|535.94|23
1733803990000|2024-12-10 04:13:10|538.08|535.98|537.6|535.5|538.09|535.99|537.58|535.48|15
1733804000000|2024-12-10 04:13:20|537.59|535.49|537.37|535.27|537.59|535.49|537.36|535.26|12
1733804010000|2024-12-10 04:13:30|537.14|535.04|536.57|534.47|537.14|535.04|536.53|534.43|20
1733804020000|2024-12-10 04:13:40|536.58|534.48|536.61|534.51|536.62|534.52|536.58|534.48|13
1733804030000|2024-12-10 04:13:50|536.62|534.52|536.46|534.36|536.62|534.52|536.45|534.35|17
1733804040000|2024-12-10 04:14:00|536.4|534.3|536.54|534.44|536.54|534.44|536.31|534.21|19
1733804050000|2024-12-10 04:14:10|536.62|534.52|537.11|535.01|537.11|535.01|536.62|534.52|20
1733804060000|2024-12-10 04:14:20|537.12|535.02|537.35|535.25|537.35|535.25|537.12|535.02|18
1733804070000|2024-12-10 04:14:30|537.36|535.26|537.69|535.59|537.69|535.59|537.36|535.26|25
1733804080000|2024-12-10 04:14:40|537.7|535.6|537.8|535.7|537.94|535.84|537.7|535.6|13
1733804090000|2024-12-10 04:14:50|537.79|535.69|537.8|535.7|537.84|535.74|537.76|535.66|16
1733804100000|2024-12-10 04:15:00|537.77|535.67|536.76|534.66|537.77|535.67|536.76|534.66|20
1733804110000|2024-12-10 04:15:10|536.77|534.67|536.85|534.75|536.92|534.82|536.44|534.34|26
1733804120000|2024-12-10 04:15:20|536.86|534.76|537.04|534.94|537.05|534.95|536.84|534.74|18
1733804130000|2024-12-10 04:15:30|537.05|534.95|536.73|534.63|537.1|535|536.73|534.63|19
1733804140000|2024-12-10 04:15:40|536.75|534.65|536.25|534.15|536.75|534.65|536.2|534.1|22
1733804150000|2024-12-10 04:15:50|536.26|534.16|535.79|533.69|536.26|534.16|535.79|533.69|13
1733804160000|2024-12-10 04:16:00|535.78|533.68|535.41|533.31|535.78|533.68|535.41|533.31|17
1733804170000|2024-12-10 04:16:10|535.4|533.3|534.66|532.56|535.4|533.3|534.64|532.54|20
1733804180000|2024-12-10 04:16:20|534.67|532.57|534.26|532.16|534.67|532.57|534.23|532.13|15
1733804190000|2024-12-10 04:16:30|534.25|532.15|534.3|532.2|534.3|532.2|534.25|532.15|6
1733804200000|2024-12-10 04:16:40|534.31|532.21|534.41|532.31|534.41|532.31|534.29|532.19|14
1733804210000|2024-12-10 04:16:50|534.57|532.47|535.03|532.93|535.03|532.93|534.57|532.47|21
1733804220000|2024-12-10 04:17:00|535.04|532.94|535.35|533.25|535.35|533.25|535.04|532.94|15
1733804230000|2024-12-10 04:17:10|535.36|533.26|535.36|533.26|535.44|533.34|535.29|533.19|17
1733804240000|2024-12-10 04:17:20|535.35|533.25|535.61|533.51|535.61|533.51|535.34|533.24|19
1733804250000|2024-12-10 04:17:30|535.62|533.52|535.72|533.62|535.72|533.62|535.59|533.49|21
1733804260000|2024-12-10 04:17:40|535.73|533.63|535.58|533.48|535.79|533.69|535.58|533.48|12
1733804270000|2024-12-10 04:17:50|535.54|533.44|535.79|533.69|535.79|533.69|535.52|533.42|18
1733804280000|2024-12-10 04:18:00|535.8|533.7|535.4|533.3|535.82|533.72|535.37|533.27|17
1733804290000|2024-12-10 04:18:10|535.39|533.29|534.33|532.23|535.39|533.29|534.33|532.23|23
1733804300000|2024-12-10 04:18:20|534.32|532.22|534.28|532.18|534.32|532.22|534.21|532.11|16
1733804310000|2024-12-10 04:18:30|534.29|532.19|534.66|532.56|534.66|532.56|534.29|532.19|21
1733804320000|2024-12-10 04:18:40|534.64|532.54|534.26|532.16|534.65|532.55|534.26|532.16|15
1733804330000|2024-12-10 04:18:50|533.97|531.87|533.67|531.57|533.97|531.87|533.67|531.57|18
1733804340000|2024-12-10 04:19:00|533.66|531.56|533.55|531.45|533.66|531.56|533.54|531.44|21
1733804350000|2024-12-10 04:19:10|533.54|531.44|533.96|531.86|533.96|531.86|533.54|531.44|19
1733804360000|2024-12-10 04:19:20|533.97|531.87|534.48|532.38|534.48|532.38|533.97|531.87|14
1733804370000|2024-12-10 04:19:30|534.49|532.39|534.35|532.25|534.54|532.44|534.31|532.21|13
1733804380000|2024-12-10 04:19:40|534.34|532.24|534.49|532.39|534.49|532.39|534.34|532.24|14
1733804390000|2024-12-10 04:19:50|534.5|532.4|535.41|533.31|535.41|533.31|534.5|532.4|24
1733804400000|2024-12-10 04:20:00|535.47|533.37|536.19|534.09|536.21|534.11|535.47|533.37|15
1733804410000|2024-12-10 04:20:10|536.18|534.08|536.62|534.52|536.62|534.52|536.17|534.07|16
1733804420000|2024-12-10 04:20:20|536.63|534.53|537.56|535.46|537.56|535.46|536.63|534.53|16
1733804430000|2024-12-10 04:20:30|537.55|535.45|539.26|537.16|539.27|537.17|537.55|535.45|23
1733804440000|2024-12-10 04:20:40|539.27|537.17|539.2|537.1|539.28|537.18|539.2|537.1|15
1733804450000|2024-12-10 04:20:50|539.19|537.09|538.85|536.75|539.19|537.09|538.85|536.75|11
1733804460000|2024-12-10 04:21:00|538.83|536.73|538.33|536.23|538.83|536.73|538.33|536.23|20
1733804470000|2024-12-10 04:21:10|538.32|536.22|538.34|536.24|538.34|536.24|538.27|536.17|18
1733804480000|2024-12-10 04:21:20|538.35|536.25|537.93|535.83|538.39|536.29|537.91|535.81|19
1733804490000|2024-12-10 04:21:30|537.94|535.84|537.99|535.89|537.99|535.89|537.92|535.82|13
1733804500000|2024-12-10 04:21:40|538|535.9|538.31|536.21|538.31|536.21|538|535.9|15
1733804510000|2024-12-10 04:21:50|538.45|536.35|538.73|536.63|538.73|536.63|538.45|536.35|12
1733804520000|2024-12-10 04:22:00|538.74|536.64|538.9|536.8|538.9|536.8|538.74|536.64|19
1733804530000|2024-12-10 04:22:10|538.91|536.81|539.04|536.94|539.04|536.94|538.91|536.81|15
1733804540000|2024-12-10 04:22:20|539.05|536.95|539.64|537.54|539.64|537.54|539.05|536.95|18
1733804550000|2024-12-10 04:22:30|539.61|537.51|539.23|537.13|539.61|537.51|539.23|537.13|10
1733804560000|2024-12-10 04:22:40|539.24|537.14|539.69|537.59|539.71|537.61|539.24|537.14|17
1733804570000|2024-12-10 04:22:50|539.7|537.6|540.06|537.96|540.12|538.02|539.7|537.6|15
1733804580000|2024-12-10 04:23:00|540.05|537.95|540.08|537.98|540.09|537.99|540.05|537.95|13
1733804590000|2024-12-10 04:23:10|540.09|537.99|540.24|538.14|540.24|538.14|540.09|537.99|20
1733804600000|2024-12-10 04:23:20|540.25|538.15|540.13|538.03|540.32|538.22|540.13|538.03|15
1733804610000|2024-12-10 04:23:30|540.12|538.02|539.85|537.75|540.12|538.02|539.85|537.75|9
1733804620000|2024-12-10 04:23:40|539.86|537.76|539.86|537.76|539.86|537.76|539.81|537.71|13
1733804630000|2024-12-10 04:23:50|539.85|537.75|539.31|537.21|539.88|537.78|539.3|537.2|21
1733804640000|2024-12-10 04:24:00|539.32|537.22|539.1|537|539.4|537.3|539.1|537|20
1733804650000|2024-12-10 04:24:10|539.12|537.02|539.14|537.04|539.14|537.04|539.1|537|17
1733804660000|2024-12-10 04:24:20|539.15|537.05|539.17|537.07|539.28|537.18|539.14|537.04|17
1733804670000|2024-12-10 04:24:30|539.18|537.08|539|536.9|539.18|537.08|538.96|536.86|17
1733804680000|2024-12-10 04:24:40|539.01|536.91|538.74|536.64|539.01|536.91|538.72|536.62|15
1733804690000|2024-12-10 04:24:50|538.75|536.65|538.92|536.82|539.09|536.99|538.66|536.56|21
1733804700000|2024-12-10 04:25:00|538.93|536.83|539.21|537.11|539.21|537.11|538.93|536.83|24
1733804710000|2024-12-10 04:25:10|539.18|537.08|539.38|537.28|539.38|537.28|539.15|537.05|13
1733804720000|2024-12-10 04:25:20|539.39|537.29|539.47|537.37|539.55|537.45|539.39|537.29|21
1733804730000|2024-12-10 04:25:30|539.48|537.38|539.74|537.64|539.74|537.64|539.48|537.38|11
1733804740000|2024-12-10 04:25:40|539.64|537.54|539.54|537.44|539.64|537.54|539.49|537.39|12
1733804750000|2024-12-10 04:25:50|539.52|537.42|539.92|537.82|539.92|537.82|539.52|537.42|22
1733804760000|2024-12-10 04:26:00|539.94|537.84|539.68|537.58|539.97|537.87|539.68|537.58|13
1733804770000|2024-12-10 04:26:10|539.67|537.57|540.02|537.92|540.02|537.92|539.65|537.55|18
1733804780000|2024-12-10 04:26:20|540.03|537.93|540.66|538.56|540.66|538.56|540.03|537.93|20
1733804790000|2024-12-10 04:26:30|540.58|538.48|539.9|537.8|540.58|538.48|539.9|537.8|9
1733804800000|2024-12-10 04:26:40|539.91|537.81|540.03|537.93|540.03|537.93|539.9|537.8|12
1733804810000|2024-12-10 04:26:50|540.02|537.92|540.05|537.95|540.05|537.95|539.9|537.8|21
1733804820000|2024-12-10 04:27:00|540.06|537.96|540.04|537.94|540.19|538.09|540.01|537.91|20
1733804830000|2024-12-10 04:27:10|540.08|537.98|539.8|537.7|540.17|538.07|539.79|537.69|19
1733804840000|2024-12-10 04:27:20|539.81|537.71|540|537.9|540|537.9|539.81|537.71|20
1733804850000|2024-12-10 04:27:30|540.01|537.91|540.23|538.13|540.26|538.16|540.01|537.91|13
1733804860000|2024-12-10 04:27:40|540.24|538.14|540.37|538.27|540.37|538.27|540.24|538.14|17
1733804870000|2024-12-10 04:27:50|540.38|538.28|539.85|537.75|540.38|538.28|539.77|537.67|17
1733804880000|2024-12-10 04:28:00|539.84|537.74|539.81|537.71|539.91|537.81|539.81|537.71|17
1733804890000|2024-12-10 04:28:10|540|537.9|540.23|538.13|540.23|538.13|540|537.9|24
1733804900000|2024-12-10 04:28:20|540.24|538.14|540.17|538.07|540.34|538.24|540.17|538.07|13
1733804910000|2024-12-10 04:28:30|540.15|538.05|539.96|537.86|540.15|538.05|539.96|537.86|15
1733804920000|2024-12-10 04:28:40|539.97|537.87|540.08|537.98|540.08|537.98|539.95|537.85|10
1733804930000|2024-12-10 04:28:50|540.09|537.99|540.22|538.12|540.22|538.12|540.08|537.98|16
1733804940000|2024-12-10 04:29:00|540.23|538.13|539.91|537.81|540.23|538.13|539.89|537.79|18
1733804950000|2024-12-10 04:29:10|539.92|537.82|539.89|537.79|539.92|537.82|539.84|537.74|13
1733804960000|2024-12-10 04:29:20|539.9|537.8|540.12|538.02|540.14|538.04|539.9|537.8|12
1733804970000|2024-12-10 04:29:30|540.1|538|540.12|538.02|540.12|538.02|540.08|537.98|19
1733804980000|2024-12-10 04:29:40|540.18|538.08|540.15|538.05|540.28|538.18|540.09|537.99|16
1733804990000|2024-12-10 04:29:50|540.11|538.01|540.1|538|540.11|538.01|540.02|537.92|13
1733805000000|2024-12-10 04:30:00|540.09|537.99|539.68|537.58|540.13|538.03|539.67|537.57|21
1733805010000|2024-12-10 04:30:10|539.67|537.57|539.85|537.75|539.86|537.76|539.67|537.57|15
1733805020000|2024-12-10 04:30:20|540.04|537.94|540.06|537.96|540.14|538.04|540.04|537.94|15
1733805030000|2024-12-10 04:30:30|540.02|537.92|539.62|537.52|540.02|537.92|539.61|537.51|18
1733805040000|2024-12-10 04:30:40|539.61|537.51|539.54|537.44|539.61|537.51|539.45|537.35|14
1733805050000|2024-12-10 04:30:50|539.55|537.45|540.85|538.75|540.85|538.75|539.55|537.45|32
1733805060000|2024-12-10 04:31:00|540.86|538.76|541.43|539.33|541.43|539.33|540.86|538.76|31
1733805070000|2024-12-10 04:31:10|541.44|539.34|541.46|539.36|541.46|539.36|541.39|539.29|12
1733805080000|2024-12-10 04:31:20|541.52|539.42|542.07|539.97|542.07|539.97|541.48|539.38|19
1733805090000|2024-12-10 04:31:30|542.11|540.01|542.51|540.41|542.52|540.42|542.1|540|17
1733805100000|2024-12-10 04:31:40|542.53|540.43|542.89|540.79|542.89|540.79|542.53|540.43|20
1733805110000|2024-12-10 04:31:50|542.9|540.8|542.89|540.79|542.91|540.81|542.88|540.78|10
1733805120000|2024-12-10 04:32:00|542.74|540.64|542.55|540.45|542.74|540.64|542.53|540.43|18
1733805130000|2024-12-10 04:32:10|542.54|540.44|542.77|540.67|542.77|540.67|542.53|540.43|18
1733805140000|2024-12-10 04:32:20|542.78|540.68|543.05|540.95|543.05|540.95|542.78|540.68|23
1733805150000|2024-12-10 04:32:30|543.06|540.96|542.84|540.74|543.06|540.96|542.82|540.72|11
1733805160000|2024-12-10 04:32:40|542.85|540.75|542.78|540.68|542.89|540.79|542.77|540.67|13
1733805170000|2024-12-10 04:32:50|542.79|540.69|542.51|540.41|542.79|540.69|542.48|540.38|15
1733805180000|2024-12-10 04:33:00|542.52|540.42|542.74|540.64|542.84|540.74|542.52|540.42|22
1733805190000|2024-12-10 04:33:10|542.73|540.63|542.64|540.54|542.73|540.63|542.61|540.51|10
1733805200000|2024-12-10 04:33:20|542.65|540.55|543.04|540.94|543.07|540.97|542.65|540.55|11
1733805210000|2024-12-10 04:33:30|543.03|540.93|542.67|540.57|543.06|540.96|542.63|540.53|14
1733805220000|2024-12-10 04:33:40|542.68|540.58|542.59|540.49|542.7|540.6|542.56|540.46|14
1733805230000|2024-12-10 04:33:50|542.57|540.47|542.33|540.23|542.57|540.47|542.33|540.23|16
1733805240000|2024-12-10 04:34:00|542.32|540.22|541.56|539.46|542.34|540.24|541.56|539.46|22
1733805250000|2024-12-10 04:34:10|541.54|539.44|541.38|539.28|541.54|539.44|541.38|539.28|19
1733805260000|2024-12-10 04:34:20|541.37|539.27|541.3|539.2|541.38|539.28|541.3|539.2|14
1733805270000|2024-12-10 04:34:30|541.29|539.19|540.82|538.72|541.29|539.19|540.78|538.68|21
1733805280000|2024-12-10 04:34:40|540.83|538.73|541.08|538.98|541.09|538.99|540.83|538.73|16
1733805290000|2024-12-10 04:34:50|541.07|538.97|541.13|539.03|541.14|539.04|541.07|538.97|14
1733805300000|2024-12-10 04:35:00|541.12|539.02|542|539.9|542|539.9|541.12|539.02|21
1733805310000|2024-12-10 04:35:10|542.15|540.05|542.53|540.43|542.53|540.43|542.15|540.05|19
1733805320000|2024-12-10 04:35:20|542.54|540.44|542.57|540.47|542.58|540.48|542.54|540.44|17
1733805330000|2024-12-10 04:35:30|542.58|540.48|542.69|540.59|542.69|540.59|542.58|540.48|12
1733805340000|2024-12-10 04:35:40|542.74|540.64|542.86|540.76|542.98|540.88|542.74|540.64|19
1733805350000|2024-12-10 04:35:50|542.87|540.77|543.47|541.37|543.47|541.37|542.87|540.77|17
1733805360000|2024-12-10 04:36:00|543.46|541.36|543.48|541.38|543.48|541.38|543.4|541.3|11
1733805370000|2024-12-10 04:36:10|543.49|541.39|543.76|541.66|543.76|541.66|543.49|541.39|17
1733805380000|2024-12-10 04:36:20|543.77|541.67|543.64|541.54|543.78|541.68|543.63|541.53|16
1733805390000|2024-12-10 04:36:30|543.65|541.55|543.58|541.48|543.65|541.55|543.48|541.38|16
1733805400000|2024-12-10 04:36:40|543.6|541.5|544.13|542.03|544.13|542.03|543.6|541.5|25
1733805410000|2024-12-10 04:36:50|544.14|542.04|544.35|542.25|544.47|542.37|544.14|542.04|21
1733805420000|2024-12-10 04:37:00|544.36|542.26|544.32|542.22|544.37|542.27|544.25|542.15|13
1733805430000|2024-12-10 04:37:10|544.33|542.23|544.23|542.13|544.38|542.28|544.21|542.11|13
1733805440000|2024-12-10 04:37:20|544.24|542.14|544.19|542.09|544.33|542.23|544.18|542.08|14
1733805450000|2024-12-10 04:37:30|544.2|542.1|544.02|541.92|544.23|542.13|544.01|541.91|11
1733805460000|2024-12-10 04:37:40|544.03|541.93|544.45|542.35|544.46|542.36|544.03|541.93|19
1733805470000|2024-12-10 04:37:50|544.44|542.34|544.48|542.38|544.49|542.39|544.44|542.34|11
1733805480000|2024-12-10 04:38:00|544.47|542.37|544.51|542.41|544.51|542.41|544.47|542.37|10
1733805490000|2024-12-10 04:38:10|544.52|542.42|544.16|542.06|544.61|542.51|544.12|542.02|17
1733805500000|2024-12-10 04:38:20|544.15|542.05|543.99|541.89|544.15|542.05|543.9|541.8|16
1733805510000|2024-12-10 04:38:30|544|541.9|544.12|542.02|544.13|542.03|543.99|541.89|16
1733805520000|2024-12-10 04:38:40|544.13|542.03|544.33|542.23|544.43|542.33|544.13|542.03|14
1733805530000|2024-12-10 04:38:50|544.34|542.24|544.2|542.1|544.34|542.24|544.14|542.04|14
1733805540000|2024-12-10 04:39:00|544.21|542.11|543.93|541.83|544.24|542.14|543.88|541.78|18
1733805550000|2024-12-10 04:39:10|543.95|541.85|543.63|541.53|543.95|541.85|543.58|541.48|16
1733805560000|2024-12-10 04:39:20|543.62|541.52|543.67|541.57|543.67|541.57|543.62|541.52|12
1733805570000|2024-12-10 04:39:30|543.68|541.58|543.84|541.74|543.84|541.74|543.67|541.57|5
1733805580000|2024-12-10 04:39:40|543.85|541.75|543.73|541.63|543.86|541.76|543.7|541.6|12
1733805590000|2024-12-10 04:39:50|543.74|541.64|543.72|541.62|543.74|541.64|543.71|541.61|6
1733805600000|2024-12-10 04:40:00|543.73|541.63|543.77|541.67|543.78|541.68|543.73|541.63|11
1733805610000|2024-12-10 04:40:10|543.76|541.66|543.52|541.42|543.76|541.66|543.51|541.41|13
1733805620000|2024-12-10 04:40:20|543.69|541.59|543.8|541.7|543.8|541.7|543.68|541.58|14
1733805630000|2024-12-10 04:40:30|543.81|541.71|543.73|541.63|543.96|541.86|543.67|541.57|18
1733805640000|2024-12-10 04:40:40|543.74|541.64|543.83|541.73|543.83|541.73|543.74|541.64|13
1733805650000|2024-12-10 04:40:50|543.82|541.72|544.14|542.04|544.19|542.09|543.82|541.72|13
1733805660000|2024-12-10 04:41:00|544.13|542.03|543.98|541.88|544.14|542.04|543.95|541.85|13
1733805670000|2024-12-10 04:41:10|543.99|541.89|544.33|542.23|544.34|542.24|543.99|541.89|23
1733805680000|2024-12-10 04:41:20|544.34|542.24|544.65|542.55|544.68|542.58|544.34|542.24|16
1733805690000|2024-12-10 04:41:30|544.64|542.54|544.66|542.56|544.67|542.57|544.64|542.54|8
1733805700000|2024-12-10 04:41:40|544.67|542.57|544.49|542.39|544.68|542.58|544.49|542.39|15
1733805710000|2024-12-10 04:41:50|544.48|542.38|544.51|542.41|544.51|542.41|544.47|542.37|7
1733805720000|2024-12-10 04:42:00|544.5|542.4|545.07|542.97|545.07|542.97|544.45|542.35|20
1733805730000|2024-12-10 04:42:10|545.08|542.98|545.14|543.04|545.2|543.1|545.08|542.98|21
1733805740000|2024-12-10 04:42:20|545.07|542.97|545.37|543.27|545.37|543.27|545.07|542.97|20
1733805750000|2024-12-10 04:42:30|545.36|543.26|545.73|543.63|545.76|543.66|545.36|543.26|21
1733805760000|2024-12-10 04:42:40|545.72|543.62|546.16|544.06|546.17|544.07|545.72|543.62|16
1733805770000|2024-12-10 04:42:50|546.15|544.05|545.61|543.51|546.15|544.05|545.58|543.48|26
1733805780000|2024-12-10 04:43:00|545.6|543.5|545.42|543.32|545.63|543.53|545.42|543.32|16
1733805790000|2024-12-10 04:43:10|545.43|543.33|545.32|543.22|545.44|543.34|545.32|543.22|12
1733805800000|2024-12-10 04:43:20|545.33|543.23|545.53|543.43|545.53|543.43|545.31|543.21|14
1733805810000|2024-12-10 04:43:30|545.54|543.44|545.61|543.51|545.66|543.56|545.53|543.43|12
1733805820000|2024-12-10 04:43:40|545.62|543.52|545.69|543.59|545.76|543.66|545.62|543.52|12
1733805830000|2024-12-10 04:43:50|545.64|543.54|545.58|543.48|545.64|543.54|545.56|543.46|12
1733805840000|2024-12-10 04:44:00|545.59|543.49|545.54|543.44|545.62|543.52|545.54|543.44|12
1733805850000|2024-12-10 04:44:10|545.55|543.45|545.65|543.55|545.69|543.59|545.48|543.38|13
1733805860000|2024-12-10 04:44:20|545.64|543.54|545.62|543.52|545.7|543.6|545.61|543.51|14
1733805870000|2024-12-10 04:44:30|545.63|543.53|546.04|543.94|546.04|543.94|545.63|543.53|19
1733805880000|2024-12-10 04:44:40|546.05|543.95|545.91|543.81|546.11|544.01|545.9|543.8|16
1733805890000|2024-12-10 04:44:50|545.9|543.8|545.91|543.81|545.91|543.81|545.89|543.79|4
1733805900000|2024-12-10 04:45:00|545.9|543.8|545.42|543.32|545.9|543.8|545.42|543.32|21
1733805910000|2024-12-10 04:45:10|545.44|543.34|545.3|543.2|545.44|543.34|545.26|543.16|17
1733805920000|2024-12-10 04:45:20|545.31|543.21|545.58|543.48|545.65|543.55|545.31|543.21|24
1733805930000|2024-12-10 04:45:30|545.57|543.47|545.51|543.41|545.6|543.5|545.45|543.35|18
1733805940000|2024-12-10 04:45:40|545.52|543.42|545.43|543.33|545.53|543.43|545.39|543.29|12
1733805950000|2024-12-10 04:45:50|545.38|543.28|545.14|543.04|545.38|543.28|545.11|543.01|17
1733805960000|2024-12-10 04:46:00|545.13|543.03|544.47|542.37|545.13|543.03|544.47|542.37|15
1733805970000|2024-12-10 04:46:10|544.46|542.36|543.15|541.05|544.46|542.36|543.14|541.04|21
1733805980000|2024-12-10 04:46:20|543.07|540.97|542.83|540.73|543.07|540.97|542.79|540.69|26
1733805990000|2024-12-10 04:46:30|542.84|540.74|542.49|540.39|542.91|540.81|542.49|540.39|28
1733806000000|2024-12-10 04:46:40|542.47|540.37|542.29|540.19|542.47|540.37|542.29|540.19|21
1733806010000|2024-12-10 04:46:50|542.3|540.2|542.08|539.98|542.39|540.29|542.02|539.92|22
1733806020000|2024-12-10 04:47:00|542.07|539.97|541.78|539.68|542.08|539.98|541.77|539.67|20
1733806030000|2024-12-10 04:47:10|541.8|539.7|541.93|539.83|542.02|539.92|541.8|539.7|16
1733806040000|2024-12-10 04:47:20|541.92|539.82|542.27|540.17|542.27|540.17|541.92|539.82|19
1733806050000|2024-12-10 04:47:30|542.28|540.18|542.3|540.2|542.32|540.22|542.28|540.18|10
1733806060000|2024-12-10 04:47:40|542.31|540.21|541.9|539.8|542.31|540.21|541.85|539.75|23
1733806070000|2024-12-10 04:47:50|541.91|539.81|541.95|539.85|542.03|539.93|541.88|539.78|17
1733806080000|2024-12-10 04:48:00|541.96|539.86|542.02|539.92|542.04|539.94|541.96|539.86|14
1733806090000|2024-12-10 04:48:10|542.01|539.91|542.06|539.96|542.13|540.03|542.01|539.91|14
1733806100000|2024-12-10 04:48:20|542.05|539.95|542.36|540.26|542.45|540.35|542.04|539.94|18
1733806110000|2024-12-10 04:48:30|542.37|540.27|541.9|539.8|542.4|540.3|541.9|539.8|19
1733806120000|2024-12-10 04:48:40|541.89|539.79|542|539.9|542|539.9|541.89|539.79|18
1733806130000|2024-12-10 04:48:50|542.01|539.91|542.32|540.22|542.32|540.22|542.01|539.91|15
1733806140000|2024-12-10 04:49:00|542.31|540.21|542.39|540.29|542.39|540.29|542.31|540.21|9
1733806150000|2024-12-10 04:49:10|542.37|540.27|542.04|539.94|542.37|540.27|541.98|539.88|19
1733806160000|2024-12-10 04:49:20|542.03|539.93|542.08|539.98|542.08|539.98|542.03|539.93|9
1733806170000|2024-12-10 04:49:30|542.09|539.99|542.12|540.02|542.24|540.14|542.09|539.99|13
1733806180000|2024-12-10 04:49:40|542.11|540.01|541.78|539.68|542.11|540.01|541.78|539.68|15
1733806190000|2024-12-10 04:49:50|541.79|539.69|541.72|539.62|541.79|539.69|541.72|539.62|7
1733806200000|2024-12-10 04:50:00|541.7|539.6|541.5|539.4|541.7|539.6|541.46|539.36|13
1733806210000|2024-12-10 04:50:10|541.51|539.41|541.52|539.42|541.52|539.42|541.51|539.41|2
1733806220000|2024-12-10 04:50:20|541.51|539.41|541.32|539.22|541.51|539.41|541.26|539.16|18
1733806230000|2024-12-10 04:50:30|541.34|539.24|541.28|539.18|541.42|539.32|541.26|539.16|18
1733806240000|2024-12-10 04:50:40|541.22|539.12|540.96|538.86|541.22|539.12|540.95|538.85|14
1733806250000|2024-12-10 04:50:50|540.95|538.85|540.73|538.63|540.96|538.86|540.63|538.53|19
1733806260000|2024-12-10 04:51:00|540.74|538.64|541.06|538.96|541.06|538.96|540.74|538.64|19
1733806270000|2024-12-10 04:51:10|541.07|538.97|540.67|538.57|541.08|538.98|540.67|538.57|19
1733806280000|2024-12-10 04:51:20|540.71|538.61|540.74|538.64|540.74|538.64|540.65|538.55|19
1733806290000|2024-12-10 04:51:30|540.78|538.68|540.97|538.87|540.97|538.87|540.78|538.68|13
1733806300000|2024-12-10 04:51:40|540.98|538.88|540.99|538.89|541.02|538.92|540.98|538.88|12
1733806310000|2024-12-10 04:51:50|541|538.9|540.94|538.84|541.12|539.02|540.94|538.84|15
1733806320000|2024-12-10 04:52:00|540.93|538.83|541.54|539.44|541.54|539.44|540.92|538.82|20
1733806330000|2024-12-10 04:52:10|541.55|539.45|541.72|539.62|541.72|539.62|541.55|539.45|18
1733806340000|2024-12-10 04:52:20|541.73|539.63|542.17|540.07|542.17|540.07|541.72|539.62|23
1733806350000|2024-12-10 04:52:30|542.18|540.08|542.32|540.22|542.35|540.25|542.18|540.08|15
1733806360000|2024-12-10 04:52:40|542.31|540.21|542.03|539.93|542.31|540.21|542.02|539.92|16
1733806370000|2024-12-10 04:52:50|542.05|539.95|545.13|543.03|552.12|543.03|542.04|539.94|24
1733806380000|2024-12-10 04:53:00|545.12|543.02|545.2|543.1|545.22|543.12|545.12|543.02|23
1733806390000|2024-12-10 04:53:10|545.19|543.09|545.16|543.06|545.21|543.11|545.16|543.06|15
1733806400000|2024-12-10 04:53:20|545.15|543.05|545.1|543|545.17|543.07|545.1|543|10
1733806410000|2024-12-10 04:53:30|545.12|543.02|545.03|542.93|545.16|543.06|545|542.9|19
1733806420000|2024-12-10 04:53:40|545.02|542.92|544.59|542.49|545.05|542.95|544.59|542.49|28
1733806430000|2024-12-10 04:53:50|544.55|542.45|544.04|541.94|544.55|542.45|544.04|541.94|25
1733806440000|2024-12-10 04:54:00|544.03|541.93|544.02|541.92|544.04|541.94|543.96|541.86|16
1733806450000|2024-12-10 04:54:10|544.03|541.93|543.96|541.86|544.1|542|543.96|541.86|14
1733806460000|2024-12-10 04:54:20|543.95|541.85|543.91|541.81|544.07|541.97|543.91|541.81|18
1733806470000|2024-12-10 04:54:30|543.84|541.74|543.97|541.87|543.97|541.87|543.84|541.74|14
1733806480000|2024-12-10 04:54:40|543.99|541.89|543.9|541.8|544.04|541.94|543.9|541.8|12
1733806490000|2024-12-10 04:54:50|543.91|541.81|544.23|542.13|544.23|542.13|543.91|541.81|18
1733806500000|2024-12-10 04:55:00|544.21|542.11|544.19|542.09|544.21|542.11|544|541.9|13
1733806510000|2024-12-10 04:55:10|544.29|542.19|544.33|542.23|544.33|542.23|544.28|542.18|11
1733806520000|2024-12-10 04:55:20|544.32|542.22|544.84|542.74|544.84|542.74|544.32|542.22|19
1733806530000|2024-12-10 04:55:30|544.85|542.75|545.02|542.92|545.02|542.92|544.85|542.75|8
1733806540000|2024-12-10 04:55:40|545.01|542.91|544.8|542.7|545.01|542.91|544.78|542.68|19
1733806550000|2024-12-10 04:55:50|544.81|542.71|544.83|542.73|544.89|542.79|544.81|542.71|15
1733806560000|2024-12-10 04:56:00|544.84|542.74|545.31|543.21|545.32|543.22|544.84|542.74|24
1733806570000|2024-12-10 04:56:10|545.3|543.2|545.59|543.49|545.6|543.5|545.2|543.1|18
1733806580000|2024-12-10 04:56:20|545.6|543.5|545.61|543.51|545.69|543.59|545.6|543.5|13
1733806590000|2024-12-10 04:56:30|545.62|543.52|545.64|543.54|545.83|543.73|545.58|543.48|24
1733806600000|2024-12-10 04:56:40|545.65|543.55|545.65|543.55|545.66|543.56|545.62|543.52|11
1733806610000|2024-12-10 04:56:50|545.66|543.56|546.09|543.99|546.09|543.99|545.66|543.56|23
1733806620000|2024-12-10 04:57:00|546.08|543.98|545.91|543.81|546.09|543.99|545.89|543.79|13
1733806630000|2024-12-10 04:57:10|545.92|543.82|545.86|543.76|545.95|543.85|545.86|543.76|19
1733806640000|2024-12-10 04:57:20|545.87|543.77|545.91|543.81|545.95|543.85|545.87|543.77|12
1733806650000|2024-12-10 04:57:30|545.88|543.78|545.61|543.51|545.88|543.78|545.6|543.5|16
1733806660000|2024-12-10 04:57:40|545.59|543.49|545.6|543.5|545.63|543.53|545.58|543.48|12
1733806670000|2024-12-10 04:57:50|545.59|543.49|545.47|543.37|545.6|543.5|545.47|543.37|9
1733806680000|2024-12-10 04:58:00|545.42|543.32|545.37|543.27|545.42|543.32|545.37|543.27|11
1733806690000|2024-12-10 04:58:10|545.38|543.28|545.57|543.47|545.58|543.48|545.38|543.28|15
1733806700000|2024-12-10 04:58:20|545.47|543.37|545.67|543.57|545.69|543.59|545.37|543.27|13
1733806710000|2024-12-10 04:58:30|545.68|543.58|545.9|543.8|545.9|543.8|545.68|543.58|18
1733806720000|2024-12-10 04:58:40|545.89|543.79|546.14|544.04|546.14|544.04|545.88|543.78|15
1733806730000|2024-12-10 04:58:50|546.15|544.05|546.58|544.48|546.58|544.48|546.15|544.05|13
1733806740000|2024-12-10 04:59:00|546.56|544.46|546.45|544.35|546.65|544.55|546.45|544.35|17
1733806750000|2024-12-10 04:59:10|546.44|544.34|546.34|544.24|546.44|544.34|546.3|544.2|21
1733806760000|2024-12-10 04:59:20|546.33|544.23|546.45|544.35|546.46|544.36|546.33|544.23|19
1733806770000|2024-12-10 04:59:30|546.44|544.34|546.46|544.36|546.48|544.38|546.44|544.34|7
1733806780000|2024-12-10 04:59:40|546.45|544.35|546.11|544.01|546.45|544.35|546.11|544.01|15
1733806790000|2024-12-10 04:59:50|546.13|544.03|546.11|544.01|546.13|544.03|546.09|543.99|11
1733806800000|2024-12-10 05:00:00|546.1|544|546.36|544.26|546.4|544.3|546.1|544|18
1733806810000|2024-12-10 05:00:10|546.32|544.22|546.44|544.34|546.46|544.36|546.31|544.21|17
1733806820000|2024-12-10 05:00:20|546.43|544.33|546.06|543.96|546.43|544.33|546.02|543.92|13
1733806830000|2024-12-10 05:00:30|546.07|543.97|546.06|543.96|546.11|544.01|546.06|543.96|13
1733806840000|2024-12-10 05:00:40|546.05|543.95|546.4|544.3|546.41|544.31|546.05|543.95|16
1733806850000|2024-12-10 05:00:50|546.39|544.29|546.02|543.92|546.41|544.31|545.98|543.88|20
1733806860000|2024-12-10 05:01:00|546.01|543.91|545.7|543.6|546.01|543.91|545.7|543.6|21
1733806870000|2024-12-10 05:01:10|545.69|543.59|545.31|543.21|545.69|543.59|545.31|543.21|20
1733806880000|2024-12-10 05:01:20|545.34|543.24|545.44|543.34|545.44|543.34|545.34|543.24|16
1733806890000|2024-12-10 05:01:30|545.43|543.33|545.19|543.09|545.43|543.33|545.18|543.08|12
1733806900000|2024-12-10 05:01:40|545.18|543.08|545.59|543.49|545.59|543.49|545.18|543.08|27
1733806910000|2024-12-10 05:01:50|545.58|543.48|543.8|541.7|545.58|543.48|543.8|541.7|22
1733806920000|2024-12-10 05:02:00|543.79|541.69|544.31|542.21|544.31|542.21|543.79|541.69|13
1733806930000|2024-12-10 05:02:10|544.32|542.22|544.48|542.38|544.48|542.38|544.32|542.22|15
1733806940000|2024-12-10 05:02:20|544.49|542.39|544.53|542.43|544.59|542.49|544.49|542.39|15
1733806950000|2024-12-10 05:02:30|544.41|542.31|544.41|542.31|544.43|542.33|544.38|542.28|14
1733806960000|2024-12-10 05:02:40|544.42|542.32|544.52|542.42|544.53|542.43|544.42|542.32|15
1733806970000|2024-12-10 05:02:50|544.51|542.41|544.45|542.35|544.51|542.41|544.44|542.34|6
1733806980000|2024-12-10 05:03:00|544.44|542.34|544.9|542.8|544.9|542.8|544.44|542.34|8
1733806990000|2024-12-10 05:03:10|544.91|542.81|545.31|543.21|545.31|543.21|544.91|542.81|15
1733807000000|2024-12-10 05:03:20|545.29|543.19|545.48|543.38|545.48|543.38|545.28|543.18|6
1733807010000|2024-12-10 05:03:30|545.49|543.39|545.84|543.74|545.84|543.74|545.49|543.39|14
1733807020000|2024-12-10 05:03:40|545.88|543.78|546.23|544.13|546.24|544.14|545.88|543.78|16
1733807030000|2024-12-10 05:03:50|546.22|544.12|546.09|543.99|546.27|544.17|546.09|543.99|26
1733807040000|2024-12-10 05:04:00|546.08|543.98|547.13|545.03|547.57|545.47|546.02|543.92|19
1733807050000|2024-12-10 05:04:10|547.12|545.02|547.65|545.55|547.84|545.74|547.12|545.02|23
1733807060000|2024-12-10 05:04:20|547.66|545.56|547.86|545.76|547.86|545.76|547.66|545.56|22
1733807070000|2024-12-10 05:04:30|547.87|545.77|547.85|545.75|547.93|545.83|547.85|545.75|14
1733807080000|2024-12-10 05:04:40|547.86|545.76|547.72|545.62|547.88|545.78|547.71|545.61|14
1733807090000|2024-12-10 05:04:50|547.71|545.61|547.55|545.45|547.71|545.61|547.55|545.45|11
1733807100000|2024-12-10 05:05:00|547.54|545.44|547.24|545.14|547.55|545.45|547.24|545.14|15
1733807110000|2024-12-10 05:05:10|547.23|545.13|547|544.9|547.48|545.38|546.96|544.86|22
1733807120000|2024-12-10 05:05:20|547.01|544.91|546.96|544.86|547.01|544.91|546.96|544.86|13
1733807130000|2024-12-10 05:05:30|546.95|544.85|547.41|545.31|547.41|545.31|546.95|544.85|14
1733807140000|2024-12-10 05:05:40|547.42|545.32|547.59|545.49|547.6|545.5|547.42|545.32|20
1733807150000|2024-12-10 05:05:50|547.6|545.5|547.73|545.63|547.73|545.63|547.6|545.5|16
1733807160000|2024-12-10 05:06:00|547.74|545.64|548.65|546.55|548.66|546.56|547.74|545.64|21
1733807170000|2024-12-10 05:06:10|548.66|546.56|548.62|546.52|548.7|546.6|548.62|546.52|16
1733807180000|2024-12-10 05:06:20|548.61|546.51|547.93|545.83|548.61|546.51|547.93|545.83|19
1733807190000|2024-12-10 05:06:30|547.92|545.82|547.72|545.62|547.92|545.82|547.68|545.58|16
1733807200000|2024-12-10 05:06:40|547.73|545.63|548.02|545.92|548.02|545.92|547.73|545.63|17
1733807210000|2024-12-10 05:06:50|548.03|545.93|548.09|545.99|548.1|546|548.03|545.93|15
1733807220000|2024-12-10 05:07:00|548.08|545.98|547.52|545.42|548.08|545.98|547.52|545.42|21
1733807230000|2024-12-10 05:07:10|547.51|545.41|547.46|545.36|547.51|545.41|547.44|545.34|13
1733807240000|2024-12-10 05:07:20|547.45|545.35|547.33|545.23|547.46|545.36|547.33|545.23|8
1733807250000|2024-12-10 05:07:30|547.32|545.22|547.26|545.16|547.34|545.24|547.26|545.16|7
1733807260000|2024-12-10 05:07:40|547.27|545.17|547.3|545.2|547.32|545.22|547.27|545.17|10
1733807270000|2024-12-10 05:07:50|547.29|545.19|546.99|544.89|547.29|545.19|546.96|544.86|15
1733807280000|2024-12-10 05:08:00|547|544.9|547.18|545.08|547.2|545.1|547|544.9|17
1733807290000|2024-12-10 05:08:10|547.17|545.07|546.97|544.87|547.17|545.07|546.97|544.87|8
1733807300000|2024-12-10 05:08:20|546.98|544.88|546.95|544.85|546.98|544.88|546.91|544.81|7
1733807310000|2024-12-10 05:08:30|546.94|544.84|546.78|544.68|546.94|544.84|546.76|544.66|12
1733807320000|2024-12-10 05:08:40|546.77|544.67|546.77|544.67|546.79|544.69|546.77|544.67|6
1733807330000|2024-12-10 05:08:50|546.78|544.68|547.05|544.95|547.06|544.96|546.78|544.68|11
1733807340000|2024-12-10 05:09:00|547.04|544.94|547.01|544.91|547.04|544.94|547.01|544.91|8
1733807350000|2024-12-10 05:09:10|547.02|544.92|547.5|545.4|547.5|545.4|547.02|544.92|22
1733807360000|2024-12-10 05:09:20|547.49|545.39|547.5|545.4|547.53|545.43|547.48|545.38|16
1733807370000|2024-12-10 05:09:30|547.51|545.41|547.25|545.15|547.51|545.41|547.25|545.15|18
1733807380000|2024-12-10 05:09:40|547.24|545.14|547.17|545.07|547.24|545.14|547.17|545.07|8
1733807390000|2024-12-10 05:09:50|547.16|545.06|547.43|545.33|547.43|545.33|547.15|545.05|15
1733807400000|2024-12-10 05:10:00|547.42|545.32|547.35|545.25|547.42|545.32|547.35|545.25|4
1733807410000|2024-12-10 05:10:10|547.4|545.3|547.67|545.57|547.67|545.57|547.4|545.3|4
1733807420000|2024-12-10 05:10:20|547.68|545.58|547.79|545.69|547.79|545.69|547.68|545.58|12
1733807430000|2024-12-10 05:10:30|547.8|545.7|547.73|545.63|547.82|545.72|547.73|545.63|10
1733807440000|2024-12-10 05:10:40|547.72|545.62|547.7|545.6|547.72|545.62|547.7|545.6|3
1733807450000|2024-12-10 05:10:50|547.69|545.59|547.61|545.51|547.7|545.6|547.61|545.51|7
1733807460000|2024-12-10 05:11:00|547.6|545.5|547.25|545.15|547.6|545.5|547.25|545.15|16
1733807470000|2024-12-10 05:11:10|547.24|545.14|546.72|544.62|547.24|545.14|546.72|544.62|22
1733807480000|2024-12-10 05:11:20|546.73|544.63|546.65|544.55|546.74|544.64|546.65|544.55|16
1733807490000|2024-12-10 05:11:30|546.64|544.54|545.75|543.65|546.64|544.54|545.7|543.6|19
1733807500000|2024-12-10 05:11:40|545.74|543.64|545.74|543.64|545.74|543.64|545.68|543.58|15
1733807510000|2024-12-10 05:11:50|545.75|543.65|545.72|543.62|545.77|543.67|545.72|543.62|9
1733807520000|2024-12-10 05:12:00|545.73|543.63|545.7|543.6|545.73|543.63|545.69|543.59|7
1733807530000|2024-12-10 05:12:10|545.69|543.59|545.66|543.56|545.69|543.59|545.66|543.56|4
1733807540000|2024-12-10 05:12:20|545.65|543.55|545.91|543.81|545.91|543.81|545.65|543.55|6
1733807550000|2024-12-10 05:12:30|545.92|543.82|546.03|543.93|546.03|543.93|545.91|543.81|4
1733807560000|2024-12-10 05:12:40|546.05|543.95|546.37|544.27|546.37|544.27|546.04|543.94|17
1733807570000|2024-12-10 05:12:50|546.38|544.28|546.77|544.67|546.77|544.67|546.38|544.28|11
1733807580000|2024-12-10 05:13:00|546.79|544.69|547.59|545.49|547.59|545.49|546.79|544.69|19
1733807590000|2024-12-10 05:13:10|547.6|545.5|547.64|545.54|547.7|545.6|547.6|545.5|19
1733807600000|2024-12-10 05:13:20|547.63|545.53|547.73|545.63|547.76|545.66|547.63|545.53|15
1733807610000|2024-12-10 05:13:30|547.72|545.62|547.45|545.35|547.72|545.62|547.45|545.35|19
1733807620000|2024-12-10 05:13:40|547.46|545.36|547.45|545.35|547.47|545.37|547.44|545.34|11
1733807630000|2024-12-10 05:13:50|547.44|545.34|547.41|545.31|547.44|545.34|547.41|545.31|4
1733807640000|2024-12-10 05:14:00|547.42|545.32|547.31|545.21|547.42|545.32|547.22|545.12|9
1733807650000|2024-12-10 05:14:10|547.3|545.2|547.28|545.18|547.3|545.2|547.28|545.18|6
1733807660000|2024-12-10 05:14:20|547.27|545.17|547.26|545.16|547.27|545.17|547.26|545.16|4
1733807670000|2024-12-10 05:14:30|547.31|545.21|547.27|545.17|547.31|545.21|547.27|545.17|5
1733807680000|2024-12-10 05:14:40|547.17|545.07|547.07|544.97|547.17|545.07|547.06|544.96|12
1733807690000|2024-12-10 05:14:50|547.06|544.96|546.98|544.88|547.06|544.96|546.97|544.87|12
1733807700000|2024-12-10 05:15:00|546.97|544.87|546.95|544.85|547.06|544.96|546.87|544.77|11
1733807710000|2024-12-10 05:15:10|547.29|545.19|547.41|545.31|547.41|545.31|547.29|545.19|16
1733807720000|2024-12-10 05:15:20|547.42|545.32|547.4|545.3|547.43|545.33|547.4|545.3|9
1733807730000|2024-12-10 05:15:30|547.39|545.29|547.38|545.28|547.4|545.3|547.38|545.28|6
1733807740000|2024-12-10 05:15:40|547.37|545.27|547.36|545.26|547.37|545.27|547.35|545.25|5
1733807750000|2024-12-10 05:15:50|547.35|545.25|547.31|545.21|547.37|545.27|547.31|545.21|6
1733807760000|2024-12-10 05:16:00|547.2|545.1|546.57|544.47|547.2|545.1|546.57|544.47|15
1733807770000|2024-12-10 05:16:10|546.56|544.46|546.5|544.4|546.56|544.46|546.47|544.37|20
1733807780000|2024-12-10 05:16:20|546.51|544.41|546.34|544.24|546.52|544.42|546.34|544.24|20
1733807790000|2024-12-10 05:16:30|546.33|544.23|546.26|544.16|546.33|544.23|546.25|544.15|16
1733807800000|2024-12-10 05:16:40|546.25|544.15|546.05|543.95|546.25|544.15|546.03|543.93|11
1733807810000|2024-12-10 05:16:50|546.04|543.94|545.36|543.26|546.04|543.94|545.36|543.26|26
1733807820000|2024-12-10 05:17:00|545.35|543.25|545.05|542.95|545.35|543.25|545.04|542.94|16
1733807830000|2024-12-10 05:17:10|545.04|542.94|544.73|542.63|545.05|542.95|544.71|542.61|24
1733807840000|2024-12-10 05:17:20|544.72|542.62|545.21|543.11|545.21|543.11|544.71|542.61|18
1733807850000|2024-12-10 05:17:30|545.22|543.12|544.97|542.87|545.24|543.14|544.97|542.87|19
1733807860000|2024-12-10 05:17:40|544.99|542.89|544.69|542.59|544.99|542.89|544.69|542.59|21
1733807870000|2024-12-10 05:17:50|544.68|542.58|544.66|542.56|544.68|542.58|544.66|542.56|9
1733807880000|2024-12-10 05:18:00|544.55|542.45|543.93|541.83|544.55|542.45|543.91|541.81|23
1733807890000|2024-12-10 05:18:10|543.91|541.81|543.39|541.29|543.91|541.81|543.33|541.23|27
1733807900000|2024-12-10 05:18:20|543.41|541.31|543.83|541.73|543.83|541.73|543.38|541.28|19
1733807910000|2024-12-10 05:18:30|543.85|541.75|544.08|541.98|544.1|542|543.85|541.75|12
1733807920000|2024-12-10 05:18:40|544.09|541.99|544.53|542.43|544.58|542.48|544.09|541.99|14
1733807930000|2024-12-10 05:18:50|544.54|542.44|544.55|542.45|544.62|542.52|544.54|542.44|19
1733807940000|2024-12-10 05:19:00|544.54|542.44|544.73|542.63|544.73|542.63|544.52|542.42|6
1733807950000|2024-12-10 05:19:10|544.74|542.64|544.96|542.86|544.97|542.87|544.74|542.64|11
1733807960000|2024-12-10 05:19:20|544.95|542.85|544.89|542.79|544.96|542.86|544.89|542.79|15
1733807970000|2024-12-10 05:19:30|544.88|542.78|544.84|542.74|544.88|542.78|544.83|542.73|7
1733807980000|2024-12-10 05:19:40|544.83|542.73|544.6|542.5|544.83|542.73|544.6|542.5|8
1733807990000|2024-12-10 05:19:50|544.59|542.49|544.36|542.26|544.59|542.49|544.36|542.26|20
1733808000000|2024-12-10 05:20:00|544.35|542.25|544.3|542.2|544.36|542.26|544.3|542.2|12
1733808010000|2024-12-10 05:20:10|544.29|542.19|543.92|541.82|544.29|542.19|543.92|541.82|19
1733808020000|2024-12-10 05:20:20|543.91|541.81|544.18|542.08|544.18|542.08|543.91|541.81|14
1733808030000|2024-12-10 05:20:30|544.19|542.09|544.22|542.12|544.23|542.13|544.18|542.08|8
1733808040000|2024-12-10 05:20:40|544.23|542.13|544.31|542.21|544.31|542.21|544.22|542.12|7
1733808050000|2024-12-10 05:20:50|544.3|542.2|544.27|542.17|544.31|542.21|544.27|542.17|6
1733808060000|2024-12-10 05:21:00|544.26|542.16|544.25|542.15|544.36|542.26|544.2|542.1|15
1733808070000|2024-12-10 05:21:10|544.26|542.16|544.5|542.4|544.62|542.52|544.26|542.16|13
1733808080000|2024-12-10 05:21:20|544.49|542.39|544.3|542.2|544.49|542.39|544.3|542.2|10
1733808090000|2024-12-10 05:21:30|544.29|542.19|543.96|541.86|544.29|542.19|543.96|541.86|13
1733808100000|2024-12-10 05:21:40|543.95|541.85|543.89|541.79|543.95|541.85|543.89|541.79|9
1733808110000|2024-12-10 05:21:50|543.88|541.78|543.87|541.77|543.88|541.78|543.8|541.7|8
1733808120000|2024-12-10 05:22:00|543.86|541.76|543.79|541.69|543.86|541.76|543.79|541.69|14
1733808130000|2024-12-10 05:22:10|543.78|541.68|543.59|541.49|543.78|541.68|543.59|541.49|12
1733808140000|2024-12-10 05:22:20|543.58|541.48|543.46|541.36|543.58|541.48|543.46|541.36|11
1733808150000|2024-12-10 05:22:30|543.45|541.35|543.21|541.11|543.45|541.35|543.21|541.11|14
1733808160000|2024-12-10 05:22:40|543.2|541.1|543.05|540.95|543.22|541.12|543.05|540.95|20
1733808170000|2024-12-10 05:22:50|543.06|540.96|543.03|540.93|543.06|540.96|543.03|540.93|6
1733808180000|2024-12-10 05:23:00|543.04|540.94|542.93|540.83|543.04|540.94|542.93|540.83|8
1733808190000|2024-12-10 05:23:10|542.87|540.77|542.91|540.81|542.93|540.83|542.79|540.69|16
1733808200000|2024-12-10 05:23:20|542.92|540.82|543.19|541.09|543.19|541.09|542.92|540.82|20
1733808210000|2024-12-10 05:23:30|543.18|541.08|543.13|541.03|543.18|541.08|543.13|541.03|6
1733808220000|2024-12-10 05:23:40|543.12|541.02|543.34|541.24|543.38|541.28|543.12|541.02|10
1733808230000|2024-12-10 05:23:50|543.33|541.23|543.19|541.09|543.33|541.23|543.18|541.08|7
1733808240000|2024-12-10 05:24:00|543.18|541.08|543.15|541.05|543.18|541.08|543.14|541.04|9
1733808250000|2024-12-10 05:24:10|543.16|541.06|543.54|541.44|543.57|541.47|543.16|541.06|19
1733808260000|2024-12-10 05:24:20|543.55|541.45|544.01|541.91|544.03|541.93|543.55|541.45|22
1733808270000|2024-12-10 05:24:30|544|541.9|543.99|541.89|544.01|541.91|543.99|541.89|6
1733808280000|2024-12-10 05:24:40|543.98|541.88|543.64|541.54|543.98|541.88|543.64|541.54|16
1733808290000|2024-12-10 05:24:50|543.63|541.53|543.45|541.35|543.63|541.53|543.44|541.34|14
1733808300000|2024-12-10 05:25:00|543.44|541.34|543.42|541.32|543.44|541.34|543.41|541.31|12
1733808310000|2024-12-10 05:25:10|543.41|541.31|543.1|541|543.41|541.31|543.1|541|19
1733808320000|2024-12-10 05:25:20|543.03|540.93|542.76|540.66|543.03|540.93|542.72|540.62|17
1733808330000|2024-12-10 05:25:30|542.74|540.64|542.26|540.16|542.74|540.64|542.26|540.16|29
1733808340000|2024-12-10 05:25:40|542.27|540.17|542.18|540.08|542.27|540.17|542.16|540.06|13
1733808350000|2024-12-10 05:25:50|542.2|540.1|542.19|540.09|542.21|540.11|542.18|540.08|9
1733808360000|2024-12-10 05:26:00|542.3|540.2|542.49|540.39|542.5|540.4|542.3|540.2|10
1733808370000|2024-12-10 05:26:10|542.48|540.38|542.3|540.2|542.49|540.39|542.3|540.2|8
1733808380000|2024-12-10 05:26:20|542.29|540.19|542.11|540.01|542.29|540.19|542.11|540.01|13
1733808390000|2024-12-10 05:26:30|542.1|540|541.88|539.78|542.1|540|541.88|539.78|11
1733808400000|2024-12-10 05:26:40|541.87|539.77|541.66|539.56|541.87|539.77|541.62|539.52|20
1733808410000|2024-12-10 05:26:50|541.65|539.55|541.66|539.56|541.72|539.62|541.65|539.55|12
1733808420000|2024-12-10 05:27:00|541.65|539.55|541.95|539.85|541.97|539.87|541.65|539.55|17
1733808430000|2024-12-10 05:27:10|541.96|539.86|542.34|540.24|542.34|540.24|541.96|539.86|18
1733808440000|2024-12-10 05:27:20|542.33|540.23|542.29|540.19|542.33|540.23|542.14|540.04|21
1733808450000|2024-12-10 05:27:30|542.28|540.18|542.49|540.39|542.51|540.41|542.28|540.18|15
1733808460000|2024-12-10 05:27:40|542.5|540.4|542.49|540.39|542.51|540.41|542.49|540.39|10
1733808470000|2024-12-10 05:27:50|542.42|540.32|542.24|540.14|542.42|540.32|542.21|540.11|18
1733808480000|2024-12-10 05:28:00|542.23|540.13|542.04|539.94|542.23|540.13|542.03|539.93|14
1733808490000|2024-12-10 05:28:10|542.03|539.93|542.22|540.12|542.22|540.12|542.02|539.92|7
1733808500000|2024-12-10 05:28:20|542.21|540.11|542.29|540.19|542.32|540.22|542.21|540.11|10
1733808510000|2024-12-10 05:28:30|542.28|540.18|542.3|540.2|542.31|540.21|542.27|540.17|13
1733808520000|2024-12-10 05:28:40|542.29|540.19|542.29|540.19|542.3|540.2|542.28|540.18|5
1733808530000|2024-12-10 05:28:50|542.24|540.14|542.19|540.09|542.35|540.25|542.18|540.08|10
1733808540000|2024-12-10 05:29:00|542.18|540.08|542.46|540.36|542.46|540.36|542.16|540.06|13
1733808550000|2024-12-10 05:29:10|542.47|540.37|542.71|540.61|542.71|540.61|542.47|540.37|14
1733808560000|2024-12-10 05:29:20|542.7|540.6|542.62|540.52|542.7|540.6|542.62|540.52|7
1733808570000|2024-12-10 05:29:30|542.61|540.51|542.53|540.43|542.61|540.51|542.53|540.43|6
1733808580000|2024-12-10 05:29:40|542.52|540.42|542.58|540.48|542.59|540.49|542.5|540.4|6
1733808590000|2024-12-10 05:29:50|542.57|540.47|542.61|540.51|542.62|540.52|542.57|540.47|7
1733808600000|2024-12-10 05:30:00|542.6|540.5|542.57|540.47|542.6|540.5|542.56|540.46|8
1733808610000|2024-12-10 05:30:10|542.51|540.41|542.36|540.26|542.51|540.41|542.32|540.22|15
1733808620000|2024-12-10 05:30:20|542.37|540.27|542.68|540.58|542.69|540.59|542.37|540.27|16
1733808630000|2024-12-10 05:30:30|542.69|540.59|542.7|540.6|542.72|540.62|542.69|540.59|6
1733808640000|2024-12-10 05:30:40|542.66|540.56|542.54|540.44|542.67|540.57|542.52|540.42|11
1733808650000|2024-12-10 05:30:50|542.48|540.38|542.97|540.87|542.97|540.87|542.48|540.38|12
1733808660000|2024-12-10 05:31:00|543|540.9|543.12|541.02|543.12|541.02|543|540.9|20
1733808670000|2024-12-10 05:31:10|543.13|541.03|543.53|541.43|543.53|541.43|543.13|541.03|16
1733808680000|2024-12-10 05:31:20|543.54|541.44|543.87|541.77|543.87|541.77|543.54|541.44|13
1733808690000|2024-12-10 05:31:30|543.92|541.82|544.07|541.97|544.11|542.01|543.92|541.82|17
1733808700000|2024-12-10 05:31:40|544.06|541.96|543.93|541.83|544.07|541.97|543.92|541.82|10
1733808710000|2024-12-10 05:31:50|543.94|541.84|544.39|542.29|544.39|542.29|543.94|541.84|22
1733808720000|2024-12-10 05:32:00|544.41|542.31|544.44|542.34|544.45|542.35|544.41|542.31|14
1733808730000|2024-12-10 05:32:10|544.43|542.33|544.38|542.28|544.44|542.34|544.38|542.28|8
1733808740000|2024-12-10 05:32:20|544.39|542.29|544.35|542.25|544.39|542.29|544.34|542.24|7
1733808750000|2024-12-10 05:32:30|544.34|542.24|544.25|542.15|544.34|542.24|544.25|542.15|6
1733808760000|2024-12-10 05:32:40|544.24|542.14|544.19|542.09|544.24|542.14|544.19|542.09|6
1733808770000|2024-12-10 05:32:50|544.18|542.08|544.12|542.02|544.19|542.09|544.12|542.02|6
1733808780000|2024-12-10 05:33:00|544.11|542.01|544.19|542.09|544.2|542.1|544.1|542|8
1733808790000|2024-12-10 05:33:10|544.18|542.08|544.16|542.06|544.18|542.08|544.15|542.05|5
1733808800000|2024-12-10 05:33:20|544.15|542.05|543.98|541.88|544.15|542.05|543.98|541.88|9
1733808810000|2024-12-10 05:33:30|543.97|541.87|543.56|541.46|543.97|541.87|543.51|541.41|23
1733808820000|2024-12-10 05:33:40|543.57|541.47|543.43|541.33|543.64|541.54|543.43|541.33|13
1733808830000|2024-12-10 05:33:50|543.42|541.32|543.29|541.19|543.42|541.32|543.29|541.19|15
1733808840000|2024-12-10 05:34:00|543.3|541.2|543.59|541.49|543.6|541.5|543.28|541.18|14
1733808850000|2024-12-10 05:34:10|543.6|541.5|543.7|541.6|543.71|541.61|543.6|541.5|9
1733808860000|2024-12-10 05:34:20|543.69|541.59|543.78|541.68|543.78|541.68|543.69|541.59|4
1733808870000|2024-12-10 05:34:30|543.77|541.67|543.98|541.88|543.98|541.88|543.77|541.67|12
1733808880000|2024-12-10 05:34:40|543.97|541.87|543.95|541.85|543.98|541.88|543.94|541.84|7
1733808890000|2024-12-10 05:34:50|543.94|541.84|543.88|541.78|543.94|541.84|543.88|541.78|5
1733808900000|2024-12-10 05:35:00|543.87|541.77|544.21|542.11|544.21|542.11|543.86|541.76|8
1733808910000|2024-12-10 05:35:10|544.22|542.12|544.29|542.19|544.3|542.2|544.22|542.12|7
1733808920000|2024-12-10 05:35:20|544.3|542.2|545.41|543.31|545.41|543.31|544.3|542.2|30
1733808930000|2024-12-10 05:35:30|545.22|543.12|545.2|543.1|545.27|543.17|545.2|543.1|16
1733808940000|2024-12-10 05:35:40|545.21|543.11|545.12|543.02|545.3|543.2|545.12|543.02|15
1733808950000|2024-12-10 05:35:50|545.11|543.01|545.04|542.94|545.14|543.04|545.04|542.94|12
1733808960000|2024-12-10 05:36:00|545.05|542.95|544.6|542.5|545.05|542.95|544.6|542.5|19
1733808970000|2024-12-10 05:36:10|544.59|542.49|544.03|541.93|544.59|542.49|544.03|541.93|29
1733808980000|2024-12-10 05:36:20|544.02|541.92|543.65|541.55|544.05|541.95|543.65|541.55|26
1733808990000|2024-12-10 05:36:30|543.64|541.54|543.63|541.53|543.66|541.56|543.6|541.5|16
1733809000000|2024-12-10 05:36:40|543.64|541.54|543.53|541.43|543.65|541.55|543.48|541.38|9
1733809010000|2024-12-10 05:36:50|543.52|541.42|543.47|541.37|543.52|541.42|543.47|541.37|12
1733809020000|2024-12-10 05:37:00|543.48|541.38|543.52|541.42|543.53|541.43|543.46|541.36|8
1733809030000|2024-12-10 05:37:10|543.53|541.43|543.61|541.51|543.62|541.52|543.53|541.43|8
1733809040000|2024-12-10 05:37:20|543.59|541.49|543.66|541.56|543.66|541.56|543.59|541.49|6
1733809050000|2024-12-10 05:37:30|543.65|541.55|543.74|541.64|543.77|541.67|543.65|541.55|9
1733809060000|2024-12-10 05:37:40|543.73|541.63|544.05|541.95|544.15|542.05|543.73|541.63|11
1733809070000|2024-12-10 05:37:50|544.04|541.94|544.02|541.92|544.04|541.94|544.01|541.91|11
1733809080000|2024-12-10 05:38:00|544.03|541.93|544.07|541.97|544.08|541.98|544.03|541.93|5
1733809090000|2024-12-10 05:38:10|544.27|542.17|544.41|542.31|544.41|542.31|544.26|542.16|16
1733809100000|2024-12-10 05:38:20|544.42|542.32|544.65|542.55|544.66|542.56|544.42|542.32|21
1733809110000|2024-12-10 05:38:30|544.66|542.56|544.42|542.32|544.67|542.57|544.42|542.32|10
1733809120000|2024-12-10 05:38:40|544.41|542.31|544.03|541.93|544.41|542.31|544.03|541.93|20
1733809130000|2024-12-10 05:38:50|544.02|541.92|543.97|541.87|544.02|541.92|543.97|541.87|6
1733809140000|2024-12-10 05:39:00|543.96|541.86|543.82|541.72|543.98|541.88|543.8|541.7|8
1733809150000|2024-12-10 05:39:10|543.76|541.66|543.64|541.54|543.76|541.66|543.64|541.54|15
1733809160000|2024-12-10 05:39:20|543.59|541.49|543.46|541.36|543.59|541.49|543.46|541.36|15
1733809170000|2024-12-10 05:39:30|543.45|541.35|543.27|541.17|543.46|541.36|543.27|541.17|10
1733809180000|2024-12-10 05:39:40|543.26|541.16|543.13|541.03|543.26|541.16|543.11|541.01|15
1733809190000|2024-12-10 05:39:50|543.12|541.02|542.91|540.81|543.12|541.02|542.91|540.81|15
1733809200000|2024-12-10 05:40:00|542.9|540.8|542.76|540.66|542.9|540.8|542.73|540.63|11
1733809210000|2024-12-10 05:40:10|542.75|540.65|542.59|540.49|542.75|540.65|542.57|540.47|12
1733809220000|2024-12-10 05:40:20|542.6|540.5|542.4|540.3|542.62|540.52|542.4|540.3|10
1733809230000|2024-12-10 05:40:30|542.39|540.29|542.04|539.94|542.39|540.29|542.04|539.94|19
1733809240000|2024-12-10 05:40:40|542.03|539.93|541.68|539.58|542.03|539.93|541.66|539.56|21
1733809250000|2024-12-10 05:40:50|541.67|539.57|541.62|539.52|541.67|539.57|541.62|539.52|15
1733809260000|2024-12-10 05:41:00|541.61|539.51|541.58|539.48|541.61|539.51|541.53|539.43|13
1733809270000|2024-12-10 05:41:10|541.57|539.47|541.55|539.45|541.57|539.47|541.55|539.45|5
1733809280000|2024-12-10 05:41:20|541.5|539.4|541.53|539.43|541.53|539.43|541.5|539.4|8
1733809290000|2024-12-10 05:41:30|541.54|539.44|541.47|539.37|541.55|539.45|541.46|539.36|14
1733809300000|2024-12-10 05:41:40|541.48|539.38|541.24|539.14|541.49|539.39|541.23|539.13|16
1733809310000|2024-12-10 05:41:50|541.23|539.13|541.21|539.11|541.23|539.13|541.21|539.11|5
1733809320000|2024-12-10 05:42:00|541.2|539.1|541.27|539.17|541.37|539.27|541.2|539.1|13
1733809330000|2024-12-10 05:42:10|541.18|539.08|540.63|538.53|541.21|539.11|540.63|538.53|30
1733809340000|2024-12-10 05:42:20|540.46|538.36|540.01|537.91|540.53|538.43|540.01|537.91|24
1733809350000|2024-12-10 05:42:30|540|537.9|540.01|537.91|540.02|537.92|539.99|537.89|6
1733809360000|2024-12-10 05:42:40|540|537.9|540.18|538.08|540.18|538.08|540|537.9|18
1733809370000|2024-12-10 05:42:50|540.16|538.06|540.37|538.27|540.37|538.27|540.16|538.06|17
1733809380000|2024-12-10 05:43:00|540.38|538.28|540.73|538.63|540.73|538.63|540.38|538.28|13
1733809390000|2024-12-10 05:43:10|540.74|538.64|540.75|538.65|540.75|538.65|540.73|538.63|6
1733809400000|2024-12-10 05:43:20|540.72|538.62|540.64|538.54|540.73|538.63|540.64|538.54|9
1733809410000|2024-12-10 05:43:30|540.63|538.53|540.66|538.56|540.67|538.57|540.61|538.51|6
1733809420000|2024-12-10 05:43:40|540.73|538.63|540.85|538.75|540.85|538.75|540.73|538.63|9
1733809430000|2024-12-10 05:43:50|540.84|538.74|540.79|538.69|540.84|538.74|540.79|538.69|10
1733809440000|2024-12-10 05:44:00|540.78|538.68|540.54|538.44|540.78|538.68|540.54|538.44|13
1733809450000|2024-12-10 05:44:10|540.53|538.43|540.54|538.44|540.54|538.44|540.52|538.42|7
1733809460000|2024-12-10 05:44:20|540.53|538.43|540.51|538.41|540.53|538.43|540.43|538.33|14
1733809470000|2024-12-10 05:44:30|540.5|538.4|540.37|538.27|540.54|538.44|540.37|538.27|10
1733809480000|2024-12-10 05:44:40|540.31|538.21|540.29|538.19|540.37|538.27|540.29|538.19|11
1733809490000|2024-12-10 05:44:50|540.27|538.17|540.27|538.17|540.27|538.17|540.25|538.15|13
1733809500000|2024-12-10 05:45:00|540.26|538.16|539.72|537.62|540.26|538.16|539.72|537.62|17
1733809510000|2024-12-10 05:45:10|539.61|537.51|539.17|537.07|539.61|537.51|539.17|537.07|22
1733809520000|2024-12-10 05:45:20|539.23|537.13|539.56|537.46|539.56|537.46|539.23|537.13|19
1733809530000|2024-12-10 05:45:30|539.55|537.45|539.77|537.67|539.77|537.67|539.55|537.45|18
1733809540000|2024-12-10 05:45:40|539.72|537.62|539.68|537.58|539.77|537.67|539.66|537.56|10
1733809550000|2024-12-10 05:45:50|539.67|537.57|539.59|537.49|539.67|537.57|539.58|537.48|14
1733809560000|2024-12-10 05:46:00|539.58|537.48|540.1|538|540.1|538|539.58|537.48|10
1733809570000|2024-12-10 05:46:10|540.11|538.01|540.05|537.95|540.13|538.03|539.99|537.89|17
1733809580000|2024-12-10 05:46:20|540.06|537.96|539.84|537.74|540.06|537.96|539.84|537.74|11
1733809590000|2024-12-10 05:46:30|539.83|537.73|540.11|538.01|540.11|538.01|539.83|537.73|13
1733809600000|2024-12-10 05:46:40|540.12|538.02|540.43|538.33|540.48|538.38|540.12|538.02|17
1733809610000|2024-12-10 05:46:50|540.42|538.32|540.35|538.25|540.42|538.32|540.35|538.25|11
1733809620000|2024-12-10 05:47:00|540.36|538.26|540.38|538.28|540.38|538.28|540.35|538.25|5
1733809630000|2024-12-10 05:47:10|540.45|538.35|540.75|538.65|540.77|538.67|540.45|538.35|12
1733809640000|2024-12-10 05:47:20|540.76|538.66|540.91|538.81|540.91|538.81|540.76|538.66|19
1733809650000|2024-12-10 05:47:30|540.98|538.88|541.16|539.06|541.18|539.08|540.98|538.88|13
1733809660000|2024-12-10 05:47:40|541.15|539.05|541.13|539.03|541.15|539.05|541.13|539.03|3
1733809670000|2024-12-10 05:47:50|541.12|539.02|541.28|539.18|541.28|539.18|541.11|539.01|11
1733809680000|2024-12-10 05:48:00|541.29|539.19|541.62|539.52|541.62|539.52|541.29|539.19|18
1733809690000|2024-12-10 05:48:10|541.76|539.66|542.25|540.15|542.25|540.15|541.76|539.66|12
1733809700000|2024-12-10 05:48:20|542.26|540.16|542.9|540.8|542.9|540.8|542.26|540.16|17
1733809710000|2024-12-10 05:48:30|542.93|540.83|542.99|540.89|542.99|540.89|542.93|540.83|15
1733809720000|2024-12-10 05:48:40|543|540.9|543.4|541.3|543.4|541.3|543|540.9|11
1733809730000|2024-12-10 05:48:50|543.39|541.29|543.45|541.35|543.45|541.35|543.39|541.29|7
1733809740000|2024-12-10 05:49:00|543.46|541.36|543.19|541.09|543.47|541.37|543.19|541.09|13
1733809750000|2024-12-10 05:49:10|543.18|541.08|543.14|541.04|543.18|541.08|543.1|541|15
1733809760000|2024-12-10 05:49:20|543.13|541.03|543.13|541.03|543.14|541.04|543.08|540.98|8
1733809770000|2024-12-10 05:49:30|543.14|541.04|543.05|540.95|543.16|541.06|543.01|540.91|15
1733809780000|2024-12-10 05:49:40|543.04|540.94|542.89|540.79|543.06|540.96|542.89|540.79|14
1733809790000|2024-12-10 05:49:50|542.88|540.78|542.9|540.8|542.9|540.8|542.85|540.75|9
1733809800000|2024-12-10 05:50:00|542.91|540.81|543.71|541.61|543.71|541.61|542.91|540.81|23
1733809810000|2024-12-10 05:50:10|543.72|541.62|543.8|541.7|543.81|541.71|543.72|541.62|16
1733809820000|2024-12-10 05:50:20|543.79|541.69|543.92|541.82|543.93|541.83|543.78|541.68|9
1733809830000|2024-12-10 05:50:30|543.91|541.81|544.1|542|544.11|542.01|543.91|541.81|14
1733809840000|2024-12-10 05:50:40|544.11|542.01|544.01|541.91|544.15|542.05|544.01|541.91|12
1733809850000|2024-12-10 05:50:50|544|541.9|543.98|541.88|544.02|541.92|543.98|541.88|6
1733809860000|2024-12-10 05:51:00|543.97|541.87|543.88|541.78|543.98|541.88|543.87|541.77|12
1733809870000|2024-12-10 05:51:10|543.89|541.79|544|541.9|544.08|541.98|543.89|541.79|14
1733809880000|2024-12-10 05:51:20|543.99|541.89|544.1|542|544.11|542.01|543.99|541.89|12
1733809890000|2024-12-10 05:51:30|544.09|541.99|544.04|541.94|544.09|541.99|544.04|541.94|10
1733809900000|2024-12-10 05:51:40|544.03|541.93|543.84|541.74|544.03|541.93|543.81|541.71|11
1733809910000|2024-12-10 05:51:50|543.83|541.73|544.17|542.07|544.17|542.07|543.81|541.71|24
1733809920000|2024-12-10 05:52:00|544.18|542.08|544.56|542.46|544.57|542.47|544.18|542.08|19
1733809930000|2024-12-10 05:52:10|544.55|542.45|544.3|542.2|544.56|542.46|544.29|542.19|17
1733809940000|2024-12-10 05:52:20|544.29|542.19|544.44|542.34|544.44|542.34|544.29|542.19|3
1733809950000|2024-12-10 05:52:30|544.43|542.33|544.63|542.53|544.63|542.53|544.43|542.33|11
1733809960000|2024-12-10 05:52:40|544.64|542.54|544.59|542.49|544.64|542.54|544.58|542.48|8
1733809970000|2024-12-10 05:52:50|544.6|542.5|544.63|542.53|544.67|542.57|544.6|542.5|9
1733809980000|2024-12-10 05:53:00|544.64|542.54|544.74|542.64|544.77|542.67|544.64|542.54|8
1733809990000|2024-12-10 05:53:10|544.85|542.75|544.83|542.73|544.87|542.77|544.83|542.73|12
1733810000000|2024-12-10 05:53:20|544.84|542.74|544.91|542.81|544.93|542.83|544.82|542.72|13
1733810010000|2024-12-10 05:53:30|544.9|542.8|544.87|542.77|544.9|542.8|544.87|542.77|6
1733810020000|2024-12-10 05:53:40|544.86|542.76|544.92|542.82|544.92|542.82|544.72|542.62|13
1733810030000|2024-12-10 05:53:50|544.91|542.81|545.44|543.34|545.45|543.35|544.89|542.79|17
1733810040000|2024-12-10 05:54:00|545.45|543.35|545.54|543.44|545.55|543.45|545.45|543.35|14
1733810050000|2024-12-10 05:54:10|545.55|543.45|545.55|543.45|545.55|543.45|545.55|543.45|1
1733810060000|2024-12-10 05:54:20|545.49|543.39|545.61|543.51|545.62|543.52|545.49|543.39|7
1733810070000|2024-12-10 05:54:30|545.6|543.5|545.55|543.45|545.61|543.51|545.55|543.45|7
1733810080000|2024-12-10 05:54:40|545.6|543.5|545.55|543.45|545.6|543.5|545.53|543.43|7
1733810090000|2024-12-10 05:54:50|545.54|543.44|545.53|543.43|545.54|543.44|545.53|543.43|4
1733810100000|2024-12-10 05:55:00|545.4|543.3|545.33|543.23|545.5|543.4|545.33|543.23|14
1733810110000|2024-12-10 05:55:10|545.34|543.24|545.17|543.07|545.34|543.24|545.16|543.06|9
1733810120000|2024-12-10 05:55:20|545.18|543.08|545.45|543.35|545.46|543.36|545.18|543.08|16
1733810130000|2024-12-10 05:55:30|545.44|543.34|545.26|543.16|545.44|543.34|545.26|543.16|14
1733810140000|2024-12-10 05:55:40|545.22|543.12|545.06|542.96|545.23|543.13|545.05|542.95|12
1733810150000|2024-12-10 05:55:50|545.05|542.95|544.98|542.88|545.05|542.95|544.98|542.88|9
1733810160000|2024-12-10 05:56:00|544.97|542.87|544.52|542.42|544.97|542.87|544.52|542.42|21
1733810170000|2024-12-10 05:56:10|544.49|542.39|543.95|541.85|544.49|542.39|543.95|541.85|20
1733810180000|2024-12-10 05:56:20|543.94|541.84|543.69|541.59|543.94|541.84|543.69|541.59|19
1733810190000|2024-12-10 05:56:30|543.68|541.58|543.65|541.55|543.68|541.58|543.65|541.55|6
1733810200000|2024-12-10 05:56:40|543.66|541.56|543.81|541.71|543.81|541.71|543.66|541.56|12
1733810210000|2024-12-10 05:56:50|543.82|541.72|543.86|541.76|543.87|541.77|543.82|541.72|11
1733810220000|2024-12-10 05:57:00|543.83|541.73|543.92|541.82|543.93|541.83|543.82|541.72|8
1733810230000|2024-12-10 05:57:10|543.86|541.76|544.12|542.02|544.13|542.03|543.86|541.76|11
1733810240000|2024-12-10 05:57:20|544.13|542.03|544.18|542.08|544.18|542.08|544.12|542.02|11
1733810250000|2024-12-10 05:57:30|544.49|542.39|544.59|542.49|544.59|542.49|544.49|542.39|12
1733810260000|2024-12-10 05:57:40|544.6|542.5|544.5|542.4|544.64|542.54|544.49|542.39|13
1733810270000|2024-12-10 05:57:50|544.49|542.39|544.5|542.4|544.53|542.43|544.49|542.39|12
1733810280000|2024-12-10 05:58:00|544.49|542.39|544.42|542.32|544.49|542.39|544.42|542.32|8
1733810290000|2024-12-10 05:58:10|544.41|542.31|544.32|542.22|544.41|542.31|544.31|542.21|8
1733810300000|2024-12-10 05:58:20|544.31|542.21|544.27|542.17|544.32|542.22|544.23|542.13|15
1733810310000|2024-12-10 05:58:30|544.26|542.16|544.39|542.29|544.39|542.29|544.17|542.07|11
1733810320000|2024-12-10 05:58:40|544.4|542.3|544.53|542.43|544.69|542.59|544.38|542.28|17
1733810330000|2024-12-10 05:58:50|544.44|542.34|544.39|542.29|544.45|542.35|544.39|542.29|8
1733810340000|2024-12-10 05:59:00|544.32|542.22|544.21|542.11|544.33|542.23|544.16|542.06|14
1733810350000|2024-12-10 05:59:10|544.22|542.12|544.23|542.13|544.23|542.13|544.16|542.06|7
1733810360000|2024-12-10 05:59:20|544.37|542.27|544.27|542.17|544.37|542.27|544.27|542.17|4
1733810370000|2024-12-10 05:59:30|544.28|542.18|544.32|542.22|544.34|542.24|544.28|542.18|11
1733810380000|2024-12-10 05:59:40|544.31|542.21|544.29|542.19|544.31|542.21|544.29|542.19|3
1733810390000|2024-12-10 05:59:50|544.28|542.18|544.41|542.31|544.42|542.32|544.28|542.18|10
1733810400000|2024-12-10 06:00:00|544.5|542.4|544.66|542.56|544.67|542.57|544.45|542.35|14
1733810410000|2024-12-10 06:00:10|544.78|542.68|545.08|542.98|545.08|542.98|544.78|542.68|15
1733810420000|2024-12-10 06:00:20|545.09|542.99|545.03|542.93|545.14|543.04|545.03|542.93|9
1733810430000|2024-12-10 06:00:30|545.04|542.94|544.87|542.77|545.04|542.94|544.86|542.76|13
1733810440000|2024-12-10 06:00:40|544.97|542.87|544.99|542.89|545|542.9|544.95|542.85|9
1733810450000|2024-12-10 06:00:50|545|542.9|545.23|543.13|545.23|543.13|545|542.9|9
1733810460000|2024-12-10 06:01:00|545.24|543.14|545.21|543.11|545.24|543.14|545.2|543.1|12
1733810470000|2024-12-10 06:01:10|545.22|543.12|545.2|543.1|545.22|543.12|545.19|543.09|5
1733810480000|2024-12-10 06:01:20|545.16|543.06|545.09|542.99|545.16|543.06|545.06|542.96|8
1733810490000|2024-12-10 06:01:30|545.15|543.05|545.37|543.27|545.38|543.28|545.15|543.05|14
1733810500000|2024-12-10 06:01:40|545.38|543.28|544.7|542.6|545.39|543.29|544.7|542.6|14
1733810510000|2024-12-10 06:01:50|544.71|542.61|544.43|542.33|544.74|542.64|544.43|542.33|15
1733810520000|2024-12-10 06:02:00|544.44|542.34|544.27|542.17|544.44|542.34|544.27|542.17|16
1733810530000|2024-12-10 06:02:10|544.26|542.16|543.68|541.58|544.26|542.16|543.67|541.57|14
1733810540000|2024-12-10 06:02:20|543.67|541.57|543.57|541.47|543.73|541.63|543.57|541.47|15
1733810550000|2024-12-10 06:02:30|543.56|541.46|543.42|541.32|543.6|541.5|543.4|541.3|14
1733810560000|2024-12-10 06:02:40|543.41|541.31|543|540.9|543.41|541.31|543|540.9|14
1733810570000|2024-12-10 06:02:50|542.99|540.89|542.41|540.31|542.99|540.89|542.41|540.31|20
1733810580000|2024-12-10 06:03:00|542.42|540.32|542.52|540.42|542.52|540.42|542.23|540.13|26
1733810590000|2024-12-10 06:03:10|542.5|540.4|542.65|540.55|542.65|540.55|542.5|540.4|14
1733810600000|2024-12-10 06:03:20|542.54|540.44|542.45|540.35|542.56|540.46|542.45|540.35|11
1733810610000|2024-12-10 06:03:30|542.44|540.34|542.45|540.35|542.45|540.35|542.44|540.34|2
1733810620000|2024-12-10 06:03:40|542.44|540.34|542.33|540.23|542.44|540.34|542.33|540.23|12
1733810630000|2024-12-10 06:03:50|542.32|540.22|542.35|540.25|542.36|540.26|542.32|540.22|9
1733810640000|2024-12-10 06:04:00|542.36|540.26|542.11|540.01|542.36|540.26|542.11|540.01|9
1733810650000|2024-12-10 06:04:10|542.12|540.02|542.04|539.94|542.16|540.06|541.99|539.89|17
1733810660000|2024-12-10 06:04:20|542.03|539.93|541.74|539.64|542.03|539.93|541.73|539.63|19
1733810670000|2024-12-10 06:04:30|541.73|539.63|541.88|539.78|541.9|539.8|541.72|539.62|9
1733810680000|2024-12-10 06:04:40|541.89|539.79|541.98|539.88|541.98|539.88|541.89|539.79|11
1733810690000|2024-12-10 06:04:50|541.99|539.89|541.84|539.74|541.99|539.89|541.79|539.69|14
1733810700000|2024-12-10 06:05:00|541.83|539.73|542.05|539.95|542.05|539.95|541.82|539.72|7
1733810710000|2024-12-10 06:05:10|542.13|540.03|542.38|540.28|542.38|540.28|542.13|540.03|13
1733810720000|2024-12-10 06:05:20|542.39|540.29|542.87|540.77|542.87|540.77|542.39|540.29|23
1733810730000|2024-12-10 06:05:30|542.88|540.78|543.35|541.25|543.35|541.25|542.88|540.78|26
1733810740000|2024-12-10 06:05:40|543.36|541.26|543.61|541.51|543.65|541.55|543.36|541.26|14
1733810750000|2024-12-10 06:05:50|543.62|541.52|544.03|541.93|544.04|541.94|543.61|541.51|14
1733810760000|2024-12-10 06:06:00|544.04|541.94|544.28|542.18|544.28|542.18|544.04|541.94|23
1733810770000|2024-12-10 06:06:10|544.29|542.19|544.48|542.38|544.48|542.38|544.29|542.19|5
1733810780000|2024-12-10 06:06:20|544.49|542.39|544.56|542.46|544.62|542.52|544.49|542.39|16
1733810790000|2024-12-10 06:06:30|544.55|542.45|544.42|542.32|544.55|542.45|544.42|542.32|4
1733810800000|2024-12-10 06:06:40|544.41|542.31|543.71|541.61|544.41|542.31|543.71|541.61|21
1733810810000|2024-12-10 06:06:50|543.68|541.58|543.79|541.69|543.79|541.69|543.57|541.47|9
1733810820000|2024-12-10 06:07:00|543.8|541.7|544.04|541.94|544.04|541.94|543.79|541.69|18
1733810830000|2024-12-10 06:07:10|544.03|541.93|544.22|542.12|544.22|542.12|544.03|541.93|16
1733810840000|2024-12-10 06:07:20|544.23|542.13|544.47|542.37|544.47|542.37|544.23|542.13|15
1733810850000|2024-12-10 06:07:30|544.38|542.28|544.2|542.1|544.41|542.31|544.2|542.1|12
1733810860000|2024-12-10 06:07:40|544.19|542.09|544.17|542.07|544.19|542.09|544.16|542.06|7
1733810870000|2024-12-10 06:07:50|544.18|542.08|544.2|542.1|544.2|542.1|544.18|542.08|3
1733810880000|2024-12-10 06:08:00|544.21|542.11|544.99|542.89|544.99|542.89|544.2|542.1|24
1733810890000|2024-12-10 06:08:10|545|542.9|545.24|543.14|545.24|543.14|544.96|542.86|16
1733810900000|2024-12-10 06:08:20|545.26|543.16|546.33|544.23|546.33|544.23|545.26|543.16|19
1733810910000|2024-12-10 06:08:30|546.34|544.24|546.43|544.33|546.43|544.33|546.34|544.24|12
1733810920000|2024-12-10 06:08:40|546.44|544.34|546.96|544.86|547.03|544.93|546.42|544.32|12
1733810930000|2024-12-10 06:08:50|546.97|544.87|547.02|544.92|547.04|544.94|546.97|544.87|9
1733810940000|2024-12-10 06:09:00|547.01|544.91|547.11|545.01|547.12|545.02|547.01|544.91|17
1733810950000|2024-12-10 06:09:10|547.12|545.02|547.14|545.04|547.14|545.04|547.12|545.02|5
1733810960000|2024-12-10 06:09:20|547.15|545.05|547.12|545.02|547.15|545.05|547.09|544.99|4
1733810970000|2024-12-10 06:09:30|547.13|545.03|547.16|545.06|547.17|545.07|547.13|545.03|8
1733810980000|2024-12-10 06:09:40|547.17|545.07|547.18|545.08|547.18|545.08|547.17|545.07|4
1733810990000|2024-12-10 06:09:50|547.19|545.09|547.27|545.17|547.27|545.17|547.19|545.09|6
1733811000000|2024-12-10 06:10:00|547.28|545.18|547.38|545.28|547.38|545.28|547.28|545.18|7
1733811010000|2024-12-10 06:10:10|547.39|545.29|547.27|545.17|547.41|545.31|547.27|545.17|5
1733811020000|2024-12-10 06:10:20|547.29|545.19|547.29|545.19|547.29|545.19|547.28|545.18|5
1733811030000|2024-12-10 06:10:30|547.28|545.18|547.06|544.96|547.28|545.18|547.05|544.95|7
1733811040000|2024-12-10 06:10:40|547.07|544.97|547.06|544.96|547.07|544.97|547.06|544.96|4
1733811050000|2024-12-10 06:10:50|547.11|545.01|547.31|545.21|547.31|545.21|547.11|545.01|17
1733811060000|2024-12-10 06:11:00|547.32|545.22|547.5|545.4|547.52|545.42|547.32|545.22|16
1733811070000|2024-12-10 06:11:10|547.56|545.46|547.55|545.45|547.57|545.47|547.54|545.44|7
1733811080000|2024-12-10 06:11:20|547.56|545.46|547.57|545.47|547.57|545.47|547.56|545.46|4
1733811090000|2024-12-10 06:11:30|547.58|545.48|547.59|545.49|547.59|545.49|547.58|545.48|2
1733811100000|2024-12-10 06:11:40|547.6|545.5|547.4|545.3|547.6|545.5|547.38|545.28|9
1733811110000|2024-12-10 06:11:50|547.41|545.31|547.42|545.32|547.42|545.32|547.41|545.31|6
1733811120000|2024-12-10 06:12:00|547.41|545.31|547.25|545.15|547.42|545.32|547.25|545.15|11
1733811130000|2024-12-10 06:12:10|547.2|545.1|547.06|544.96|547.2|545.1|546.95|544.85|19
1733811140000|2024-12-10 06:12:20|547.07|544.97|547.22|545.12|547.24|545.14|547.07|544.97|11
1733811150000|2024-12-10 06:12:30|547.23|545.13|547.32|545.22|547.32|545.22|547.23|545.13|11
1733811160000|2024-12-10 06:12:40|547.33|545.23|547.03|544.93|547.33|545.23|547.03|544.93|3
1733811170000|2024-12-10 06:12:50|547.02|544.92|547|544.9|547.02|544.92|547|544.9|7
1733811180000|2024-12-10 06:13:00|546.99|544.89|546.9|544.8|547.02|544.92|546.9|544.8|10
1733811190000|2024-12-10 06:13:10|546.91|544.81|547.08|544.98|547.08|544.98|546.91|544.81|11
1733811200000|2024-12-10 06:13:20|547.07|544.97|547.14|545.04|547.14|545.04|547.07|544.97|8
1733811210000|2024-12-10 06:13:30|547.15|545.05|547.17|545.07|547.17|545.07|547.15|545.05|3
1733811220000|2024-12-10 06:13:40|547.18|545.08|547.2|545.1|547.2|545.1|547.18|545.08|5
1733811230000|2024-12-10 06:13:50|547.21|545.11|547.17|545.07|547.21|545.11|547.16|545.06|4
1733811240000|2024-12-10 06:14:00|547.18|545.08|547.18|545.08|547.18|545.08|547.17|545.07|3
1733811250000|2024-12-10 06:14:10|547.17|545.07|547.03|544.93|547.17|545.07|547.03|544.93|8
1733811260000|2024-12-10 06:14:20|546.98|544.88|546.99|544.89|546.99|544.89|546.97|544.87|6
1733811270000|2024-12-10 06:14:30|547|544.9|547|544.9|547|544.9|546.99|544.89|3
1733811280000|2024-12-10 06:14:40|547.01|544.91|546.7|544.6|547.01|544.91|546.69|544.59|12
1733811290000|2024-12-10 06:14:50|546.71|544.61|546.64|544.54|546.71|544.61|546.64|544.54|4
1733811300000|2024-12-10 06:15:00|546.65|544.55|546.63|544.53|546.66|544.56|546.63|544.53|5
1733811310000|2024-12-10 06:15:10|546.62|544.52|546.65|544.55|546.65|544.55|546.62|544.52|8
1733811320000|2024-12-10 06:15:20|546.66|544.56|546.83|544.73|546.83|544.73|546.66|544.56|18
1733811330000|2024-12-10 06:15:30|546.84|544.74|546.96|544.86|546.97|544.87|546.83|544.73|7
1733811340000|2024-12-10 06:15:40|546.97|544.87|546.77|544.67|546.98|544.88|546.75|544.65|17
1733811350000|2024-12-10 06:15:50|546.75|544.65|546.68|544.58|546.75|544.65|546.65|544.55|13
1733811360000|2024-12-10 06:16:00|546.69|544.59|546.73|544.63|546.73|544.63|546.68|544.58|7
1733811370000|2024-12-10 06:16:10|546.74|544.64|546.99|544.89|546.99|544.89|546.74|544.64|9
1733811380000|2024-12-10 06:16:20|547|544.9|546.53|544.43|547.02|544.92|546.53|544.43|19
1733811390000|2024-12-10 06:16:30|546.33|544.23|546.28|544.18|546.33|544.23|546.2|544.1|18
1733811400000|2024-12-10 06:16:40|546.26|544.16|546.11|544.01|546.26|544.16|546.04|543.94|16
1733811410000|2024-12-10 06:16:50|546.12|544.02|546.11|544.01|546.12|544.02|545.95|543.85|16
1733811420000|2024-12-10 06:17:00|546.28|544.18|546.63|544.53|546.63|544.53|546.28|544.18|13
1733811430000|2024-12-10 06:17:10|546.61|544.51|546.74|544.64|546.74|544.64|546.61|544.51|14
1733811440000|2024-12-10 06:17:20|546.75|544.65|546.89|544.79|546.89|544.79|546.75|544.65|13
1733811450000|2024-12-10 06:17:30|546.91|544.81|546.59|544.49|546.91|544.81|546.56|544.46|17
1733811460000|2024-12-10 06:17:40|546.58|544.48|546.73|544.63|546.73|544.63|546.57|544.47|10
1733811470000|2024-12-10 06:17:50|546.74|544.64|546.79|544.69|546.79|544.69|546.74|544.64|12
1733811480000|2024-12-10 06:18:00|546.8|544.7|546.57|544.47|546.82|544.72|546.57|544.47|15
1733811490000|2024-12-10 06:18:10|546.64|544.54|546.67|544.57|546.68|544.58|546.49|544.39|11
1733811500000|2024-12-10 06:18:20|546.49|544.39|546.47|544.37|546.49|544.39|546.47|544.37|9
1733811510000|2024-12-10 06:18:30|546.45|544.35|546.6|544.5|546.62|544.52|546.41|544.31|17
1733811520000|2024-12-10 06:18:40|546.61|544.51|546.66|544.56|546.66|544.56|546.61|544.51|8
1733811530000|2024-12-10 06:18:50|546.67|544.57|546.6|544.5|546.67|544.57|546.6|544.5|6
1733811540000|2024-12-10 06:19:00|546.61|544.51|546.51|544.41|546.63|544.53|546.5|544.4|8
1733811550000|2024-12-10 06:19:10|546.5|544.4|546|543.9|546.5|544.4|545.99|543.89|20
1733811560000|2024-12-10 06:19:20|546.02|543.92|546.25|544.15|546.25|544.15|546.02|543.92|16
1733811570000|2024-12-10 06:19:30|546.24|544.14|546.22|544.12|546.24|544.14|546.17|544.07|12
1733811580000|2024-12-10 06:19:40|546.21|544.11|546.19|544.09|546.21|544.11|546.12|544.02|7
1733811590000|2024-12-10 06:19:50|546.2|544.1|546.58|544.48|546.58|544.48|546.2|544.1|17
1733811600000|2024-12-10 06:20:00|546.71|544.61|546.48|544.38|546.73|544.63|546.42|544.32|23
1733811610000|2024-12-10 06:20:10|546.49|544.39|546.75|544.65|546.75|544.65|546.49|544.39|16
1733811620000|2024-12-10 06:20:20|546.76|544.66|547.29|545.19|547.29|545.19|546.76|544.66|23
1733811630000|2024-12-10 06:20:30|547.3|545.2|547.42|545.32|547.51|545.41|547.3|545.2|18
1733811640000|2024-12-10 06:20:40|547.24|545.14|546.61|544.51|547.25|545.15|546.61|544.51|21
1733811650000|2024-12-10 06:20:50|546.6|544.5|546.42|544.32|546.6|544.5|546.39|544.29|10
1733811660000|2024-12-10 06:21:00|546.43|544.33|546.88|544.78|546.94|544.84|546.43|544.33|22
1733811670000|2024-12-10 06:21:10|546.89|544.79|546.75|544.65|546.9|544.8|546.75|544.65|6
1733811680000|2024-12-10 06:21:20|546.73|544.63|546.35|544.25|546.73|544.63|546.34|544.24|15
1733811690000|2024-12-10 06:21:30|546.34|544.24|546.15|544.05|546.35|544.25|546.15|544.05|15
1733811700000|2024-12-10 06:21:40|546.16|544.06|546.64|544.54|546.64|544.54|546.15|544.05|24
1733811710000|2024-12-10 06:21:50|546.65|544.55|546.64|544.54|546.72|544.62|546.61|544.51|8
1733811720000|2024-12-10 06:22:00|546.61|544.51|546.47|544.37|546.65|544.55|546.43|544.33|15
1733811730000|2024-12-10 06:22:10|546.36|544.26|545.5|543.4|546.36|544.26|545.5|543.4|26
1733811740000|2024-12-10 06:22:20|545.51|543.41|545.98|543.88|545.98|543.88|545.51|543.41|21
1733811750000|2024-12-10 06:22:30|545.99|543.89|546.33|544.23|546.33|544.23|545.99|543.89|18
1733811760000|2024-12-10 06:22:40|546.31|544.21|545.87|543.77|546.32|544.22|545.87|543.77|15
1733811770000|2024-12-10 06:22:50|545.89|543.79|545.73|543.63|545.89|543.79|545.72|543.62|19
1733811780000|2024-12-10 06:23:00|545.72|543.62|545.37|543.27|545.72|543.62|545.37|543.27|14
1733811790000|2024-12-10 06:23:10|545.36|543.26|545.08|542.98|545.36|543.26|545.07|542.97|13
1733811800000|2024-12-10 06:23:20|545.09|542.99|545.05|542.95|545.09|542.99|545.05|542.95|9
1733811810000|2024-12-10 06:23:30|544.99|542.89|544.84|542.74|545.06|542.96|544.83|542.73|9
1733811820000|2024-12-10 06:23:40|544.83|542.73|544.84|542.74|544.86|542.76|544.82|542.72|13
1733811830000|2024-12-10 06:23:50|544.85|542.75|544.89|542.79|544.89|542.79|544.84|542.74|8
1733811840000|2024-12-10 06:24:00|544.9|542.8|544.73|542.63|544.9|542.8|544.72|542.62|11
1733811850000|2024-12-10 06:24:10|544.74|542.64|545.1|543|545.12|543.02|544.74|542.64|22
1733811860000|2024-12-10 06:24:20|545.11|543.01|545.11|543.01|545.12|543.02|545.11|543.01|5
1733811870000|2024-12-10 06:24:30|545.1|543|545.09|542.99|545.1|543|545|542.9|14
1733811880000|2024-12-10 06:24:40|545.1|543|545.28|543.18|545.28|543.18|545.1|543|15
1733811890000|2024-12-10 06:24:50|545.27|543.17|545.51|543.41|545.52|543.42|545.27|543.17|10
1733811900000|2024-12-10 06:25:00|545.52|543.42|545.65|543.55|545.65|543.55|545.52|543.42|12
1733811910000|2024-12-10 06:25:10|545.66|543.56|545.63|543.53|545.83|543.73|545.63|543.53|16
1733811920000|2024-12-10 06:25:20|545.61|543.51|545.72|543.62|545.72|543.62|545.61|543.51|13
1733811930000|2024-12-10 06:25:30|545.73|543.63|545.58|543.48|545.73|543.63|545.58|543.48|8
1733811940000|2024-12-10 06:25:40|545.59|543.49|545.81|543.71|545.81|543.71|545.59|543.49|13
1733811950000|2024-12-10 06:25:50|545.8|543.7|545.84|543.74|545.85|543.75|545.79|543.69|10
1733811960000|2024-12-10 06:26:00|545.85|543.75|546.35|544.25|546.35|544.25|545.85|543.75|21
1733811970000|2024-12-10 06:26:10|546.36|544.26|546.9|544.8|546.9|544.8|546.36|544.26|23
1733811980000|2024-12-10 06:26:20|546.86|544.76|547.18|545.08|547.18|545.08|546.86|544.76|21
1733811990000|2024-12-10 06:26:30|547.19|545.09|547.21|545.11|547.21|545.11|547.18|545.08|7
1733812000000|2024-12-10 06:26:40|547.2|545.1|547.44|545.34|547.44|545.34|547.2|545.1|14
1733812010000|2024-12-10 06:26:50|547.45|545.35|547.64|545.54|547.64|545.54|547.45|545.35|19
1733812020000|2024-12-10 06:27:00|547.63|545.53|547.69|545.59|547.92|545.82|547.63|545.53|17
1733812030000|2024-12-10 06:27:10|547.68|545.58|546.96|544.86|547.68|545.58|546.96|544.86|17
1733812040000|2024-12-10 06:27:20|546.98|544.88|547.06|544.96|547.06|544.96|546.81|544.71|17
1733812050000|2024-12-10 06:27:30|547.07|544.97|547.09|544.99|547.1|545|547.07|544.97|7
1733812060000|2024-12-10 06:27:40|547.1|545|547.14|545.04|547.14|545.04|547.1|545|5
1733812070000|2024-12-10 06:27:50|547.1|545|547.01|544.91|547.11|545.01|547.01|544.91|5
1733812080000|2024-12-10 06:28:00|547.02|544.92|547.33|545.23|547.33|545.23|547.02|544.92|21
1733812090000|2024-12-10 06:28:10|547.34|545.24|547.41|545.31|547.41|545.31|547.34|545.24|9
1733812100000|2024-12-10 06:28:20|547.42|545.32|547.6|545.5|547.67|545.57|547.42|545.32|16
1733812110000|2024-12-10 06:28:30|547.56|545.46|547.58|545.48|547.58|545.48|547.56|545.46|3
1733812120000|2024-12-10 06:28:40|547.59|545.49|547.5|545.4|547.6|545.5|547.45|545.35|9
1733812130000|2024-12-10 06:28:50|547.51|545.41|547.44|545.34|547.52|545.42|547.42|545.32|7
1733812140000|2024-12-10 06:29:00|547.45|545.35|547.51|545.41|547.51|545.41|547.44|545.34|9
1733812150000|2024-12-10 06:29:10|547.52|545.42|547.53|545.43|547.56|545.46|547.52|545.42|6
1733812160000|2024-12-10 06:29:20|547.54|545.44|547.66|545.56|547.66|545.56|547.54|545.44|6
1733812170000|2024-12-10 06:29:30|547.67|545.57|548.13|546.03|548.13|546.03|547.67|545.57|7
1733812180000|2024-12-10 06:29:40|548.14|546.04|548.27|546.17|548.27|546.17|548.14|546.04|16
1733812190000|2024-12-10 06:29:50|548.28|546.18|548.33|546.23|548.33|546.23|548.28|546.18|8
1733812200000|2024-12-10 06:30:00|548.34|546.24|548.71|546.61|548.71|546.61|548.33|546.23|17
1733812210000|2024-12-10 06:30:10|548.7|546.6|548.71|546.61|548.71|546.61|548.69|546.59|8
1733812220000|2024-12-10 06:30:20|548.72|546.62|548.72|546.62|548.76|546.66|548.72|546.62|10
1733812230000|2024-12-10 06:30:30|548.71|546.61|548.4|546.3|548.71|546.61|548.34|546.24|16
1733812240000|2024-12-10 06:30:40|548.41|546.31|548.43|546.33|548.44|546.34|548.41|546.31|7
1733812250000|2024-12-10 06:30:50|548.42|546.32|548.33|546.23|548.43|546.33|548.31|546.21|10
1733812260000|2024-12-10 06:31:00|548.32|546.22|548.33|546.23|548.34|546.24|548.31|546.21|11
1733812270000|2024-12-10 06:31:10|548.29|546.19|548.21|546.11|548.34|546.24|548.2|546.1|9
1733812280000|2024-12-10 06:31:20|548.2|546.1|548.15|546.05|548.2|546.1|548.15|546.05|6
1733812290000|2024-12-10 06:31:30|548.14|546.04|548.45|546.35|548.47|546.37|548.14|546.04|12
1733812300000|2024-12-10 06:31:40|548.46|546.36|548.43|546.33|548.47|546.37|548.43|546.33|9
1733812310000|2024-12-10 06:31:50|548.42|546.32|548.27|546.17|548.42|546.32|548.25|546.15|11
1733812320000|2024-12-10 06:32:00|548.26|546.16|548.27|546.17|548.27|546.17|548.26|546.16|6
1733812330000|2024-12-10 06:32:10|548.44|546.34|548.39|546.29|548.45|546.35|548.36|546.26|9
1733812340000|2024-12-10 06:32:20|548.4|546.3|548.67|546.57|548.67|546.57|548.4|546.3|15
1733812350000|2024-12-10 06:32:30|548.66|546.56|548.69|546.59|548.71|546.61|548.62|546.52|8
1733812360000|2024-12-10 06:32:40|548.7|546.6|548.71|546.61|548.74|546.64|548.69|546.59|14
1733812370000|2024-12-10 06:32:50|548.7|546.6|548.52|546.42|548.7|546.6|548.51|546.41|8
1733812380000|2024-12-10 06:33:00|548.51|546.41|548.53|546.43|548.58|546.48|548.5|546.4|13
1733812390000|2024-12-10 06:33:10|548.54|546.44|548.4|546.3|548.54|546.44|548.36|546.26|10
1733812400000|2024-12-10 06:33:20|548.39|546.29|548.53|546.43|548.53|546.43|548.33|546.23|10
1733812410000|2024-12-10 06:33:30|548.54|546.44|548.96|546.86|548.96|546.86|548.54|546.44|18
1733812420000|2024-12-10 06:33:40|548.98|546.88|549.04|546.94|549.08|546.98|548.98|546.88|15
1733812430000|2024-12-10 06:33:50|549.03|546.93|548.96|546.86|549.05|546.95|548.96|546.86|8
1733812440000|2024-12-10 06:34:00|548.97|546.87|549.23|547.13|549.25|547.15|548.94|546.84|15
1733812450000|2024-12-10 06:34:10|549.24|547.14|549.28|547.18|549.28|547.18|549.21|547.11|15
1733812460000|2024-12-10 06:34:20|549.29|547.19|549.45|547.35|549.46|547.36|549.29|547.19|10
1733812470000|2024-12-10 06:34:30|549.44|547.34|549.36|547.26|549.44|547.34|549.36|547.26|9
1733812480000|2024-12-10 06:34:40|549.35|547.25|549.29|547.19|549.35|547.25|549.29|547.19|7
1733812490000|2024-12-10 06:34:50|549.18|547.08|549.15|547.05|549.18|547.08|549.15|547.05|6
1733812500000|2024-12-10 06:35:00|549.14|547.04|549.34|547.24|549.35|547.25|549.14|547.04|11
1733812510000|2024-12-10 06:35:10|549.28|547.18|549.57|547.47|549.57|547.47|549.27|547.17|6
1733812520000|2024-12-10 06:35:20|549.56|547.46|549.53|547.43|549.57|547.47|549.53|547.43|10
1733812530000|2024-12-10 06:35:30|549.52|547.42|549.51|547.41|549.53|547.43|549.5|547.4|8
1733812540000|2024-12-10 06:35:40|549.5|547.4|549.38|547.28|549.5|547.4|549.38|547.28|8
1733812550000|2024-12-10 06:35:50|549.37|547.27|549.42|547.32|549.42|547.32|549.35|547.25|10
1733812560000|2024-12-10 06:36:00|549.43|547.33|549.48|547.38|549.53|547.43|549.42|547.32|11
1733812570000|2024-12-10 06:36:10|549.47|547.37|549.17|547.07|549.47|547.37|549.17|547.07|16
1733812580000|2024-12-10 06:36:20|549.06|546.96|549.02|546.92|549.06|546.96|549.02|546.92|10
1733812590000|2024-12-10 06:36:30|549.03|546.93|549.09|546.99|549.09|546.99|549.03|546.93|7
1733812600000|2024-12-10 06:36:40|549.08|546.98|549.03|546.93|549.08|546.98|549.02|546.92|9
1733812610000|2024-12-10 06:36:50|549.02|546.92|548.94|546.84|549.02|546.92|548.94|546.84|11
1733812620000|2024-12-10 06:37:00|548.89|546.79|549.27|547.17|549.27|547.17|548.84|546.74|18
1733812630000|2024-12-10 06:37:10|549.28|547.18|549.29|547.19|549.31|547.21|549.28|547.18|8
1733812640000|2024-12-10 06:37:20|549.42|547.32|549.53|547.43|549.55|547.45|549.42|547.32|11
1733812650000|2024-12-10 06:37:30|549.52|547.42|549.51|547.41|549.52|547.42|549.51|547.41|8
1733812660000|2024-12-10 06:37:40|549.5|547.4|549.62|547.52|549.62|547.52|549.5|547.4|11
1733812670000|2024-12-10 06:37:50|549.63|547.53|549.67|547.57|549.67|547.57|549.61|547.51|11
1733812680000|2024-12-10 06:38:00|549.72|547.62|549.87|547.77|549.88|547.78|549.72|547.62|9
1733812690000|2024-12-10 06:38:10|549.83|547.73|549.8|547.7|549.84|547.74|549.8|547.7|6
1733812700000|2024-12-10 06:38:20|549.79|547.69|550.03|547.93|550.03|547.93|549.78|547.68|7
1733812710000|2024-12-10 06:38:30|550.02|547.92|549.86|547.76|550.02|547.92|549.86|547.76|5
1733812720000|2024-12-10 06:38:40|549.87|547.77|549.87|547.77|549.87|547.77|549.87|547.77|1
1733812730000|2024-12-10 06:38:50|549.86|547.76|549.74|547.64|549.86|547.76|549.73|547.63|10
1733812740000|2024-12-10 06:39:00|549.73|547.63|549.69|547.59|549.74|547.64|549.65|547.55|12
1733812750000|2024-12-10 06:39:10|549.68|547.58|549.42|547.32|549.68|547.58|549.42|547.32|10
1733812760000|2024-12-10 06:39:20|549.49|547.39|549.21|547.11|549.49|547.39|549.21|547.11|16
1733812770000|2024-12-10 06:39:30|549.2|547.1|549.13|547.03|549.2|547.1|549.13|547.03|8
1733812780000|2024-12-10 06:39:40|549.16|547.06|549.05|546.95|549.16|547.06|549.05|546.95|12
1733812790000|2024-12-10 06:39:50|548.94|546.84|548.86|546.76|548.94|546.84|548.8|546.7|12
1733812800000|2024-12-10 06:40:00|548.85|546.75|548.71|546.61|548.86|546.76|548.65|546.55|20
1733812810000|2024-12-10 06:40:10|548.72|546.62|548.94|546.84|548.98|546.88|548.72|546.62|18
1733812820000|2024-12-10 06:40:20|548.93|546.83|548.94|546.84|548.94|546.84|548.87|546.77|9
1733812830000|2024-12-10 06:40:30|548.93|546.83|548.93|546.83|548.94|546.84|548.92|546.82|10
1733812840000|2024-12-10 06:40:40|548.92|546.82|548.86|546.76|548.92|546.82|548.75|546.65|11
1733812850000|2024-12-10 06:40:50|548.85|546.75|549.24|547.14|549.24|547.14|548.85|546.75|14
1733812860000|2024-12-10 06:41:00|549.32|547.22|549.19|547.09|549.44|547.34|549.14|547.04|12
1733812870000|2024-12-10 06:41:10|549.18|547.08|549.14|547.04|549.18|547.08|549.14|547.04|8
1733812880000|2024-12-10 06:41:20|549.13|547.03|549.13|547.03|549.15|547.05|549.13|547.03|5
1733812890000|2024-12-10 06:41:30|549.06|546.96|549.03|546.93|549.06|546.96|549|546.9|8
1733812900000|2024-12-10 06:41:40|549.04|546.94|548.84|546.74|549.04|546.94|548.84|546.74|11
1733812910000|2024-12-10 06:41:50|548.85|546.75|548.68|546.58|548.86|546.76|548.68|546.58|9
1733812920000|2024-12-10 06:42:00|548.73|546.63|548.42|546.32|548.73|546.63|548.42|546.32|24
1733812930000|2024-12-10 06:42:10|548.41|546.31|548.28|546.18|548.41|546.31|548.27|546.17|11
1733812940000|2024-12-10 06:42:20|548.25|546.15|548.15|546.05|548.25|546.15|548.13|546.03|13
1733812950000|2024-12-10 06:42:30|548.14|546.04|548.15|546.05|548.17|546.07|548.1|546|17
1733812960000|2024-12-10 06:42:40|548.16|546.06|548.12|546.02|548.16|546.06|548.11|546.01|7
1733812970000|2024-12-10 06:42:50|548.11|546.01|547.98|545.88|548.11|546.01|547.98|545.88|5
1733812980000|2024-12-10 06:43:00|547.99|545.89|547.94|545.84|548|545.9|547.94|545.84|14
1733812990000|2024-12-10 06:43:10|547.93|545.83|547.9|545.8|547.93|545.83|547.9|545.8|7
1733813000000|2024-12-10 06:43:20|547.89|545.79|547.87|545.77|547.89|545.79|547.87|545.77|3
1733813010000|2024-12-10 06:43:30|547.85|545.75|547.63|545.53|547.85|545.75|547.63|545.53|7
1733813020000|2024-12-10 06:43:40|547.62|545.52|547.59|545.49|547.62|545.52|547.59|545.49|7
1733813030000|2024-12-10 06:43:50|547.58|545.48|547.4|545.3|547.58|545.48|547.4|545.3|9
1733813040000|2024-12-10 06:44:00|547.41|545.31|547.83|545.73|547.83|545.73|547.41|545.31|21
1733813050000|2024-12-10 06:44:10|547.82|545.72|547.92|545.82|547.92|545.82|547.82|545.72|12
1733813060000|2024-12-10 06:44:20|547.93|545.83|547.91|545.81|547.93|545.83|547.91|545.81|5
1733813070000|2024-12-10 06:44:30|547.9|545.8|548.08|545.98|548.09|545.99|547.9|545.8|10
1733813080000|2024-12-10 06:44:40|548.09|545.99|548.05|545.95|548.09|545.99|548.05|545.95|5
1733813090000|2024-12-10 06:44:50|548.06|545.96|548.05|545.95|548.06|545.96|548.05|545.95|2
1733813100000|2024-12-10 06:45:00|548.11|546.01|548.05|545.95|548.11|546.01|548.03|545.93|8
1733813110000|2024-12-10 06:45:10|548.04|545.94|548.32|546.22|548.36|546.26|548.04|545.94|10
1733813120000|2024-12-10 06:45:20|548.33|546.23|548.32|546.22|548.34|546.24|548.32|546.22|8
1733813130000|2024-12-10 06:45:30|548.37|546.27|548.43|546.33|548.45|546.35|548.37|546.27|8
1733813140000|2024-12-10 06:45:40|548.44|546.34|548.89|546.79|548.89|546.79|548.44|546.34|20
1733813150000|2024-12-10 06:45:50|548.9|546.8|548.92|546.82|548.94|546.84|548.9|546.8|11
1733813160000|2024-12-10 06:46:00|548.89|546.79|548.9|546.8|548.9|546.8|548.88|546.78|8
1733813170000|2024-12-10 06:46:10|548.89|546.79|548.67|546.57|548.89|546.79|548.67|546.57|14
1733813180000|2024-12-10 06:46:20|548.68|546.58|548.42|546.32|548.68|546.58|548.41|546.31|16
1733813190000|2024-12-10 06:46:30|548.43|546.33|548.48|546.38|548.48|546.38|548.43|546.33|5
1733813200000|2024-12-10 06:46:40|548.47|546.37|549.01|546.91|549.02|546.92|548.47|546.37|25
1733813210000|2024-12-10 06:46:50|549.02|546.92|548.92|546.82|549.04|546.94|548.92|546.82|11
1733813220000|2024-12-10 06:47:00|548.85|546.75|548.41|546.31|548.9|546.8|548.41|546.31|18
1733813230000|2024-12-10 06:47:10|548.4|546.3|548.42|546.32|548.42|546.32|548.39|546.29|14
1733813240000|2024-12-10 06:47:20|548.43|546.33|548.51|546.41|548.51|546.41|548.41|546.31|9
1733813250000|2024-12-10 06:47:30|548.5|546.4|548.61|546.51|548.62|546.52|548.5|546.4|9
1733813260000|2024-12-10 06:47:40|548.6|546.5|548.53|546.43|548.61|546.51|548.52|546.42|7
1733813270000|2024-12-10 06:47:50|548.52|546.42|548.47|546.37|548.52|546.42|548.47|546.37|6
1733813280000|2024-12-10 06:48:00|548.44|546.34|548.08|545.98|548.44|546.34|548.07|545.97|7
1733813290000|2024-12-10 06:48:10|548.09|545.99|548.08|545.98|548.09|545.99|548.08|545.98|4
1733813300000|2024-12-10 06:48:20|548.03|545.93|548.01|545.91|548.03|545.93|548|545.9|7
1733813310000|2024-12-10 06:48:30|548.02|545.92|548.21|546.11|548.21|546.11|548|545.9|14
1733813320000|2024-12-10 06:48:40|548.22|546.12|548.74|546.64|548.74|546.64|548.22|546.12|22
1733813330000|2024-12-10 06:48:50|548.89|546.79|548.65|546.55|548.89|546.79|548.65|546.55|12
1733813340000|2024-12-10 06:49:00|548.64|546.54|548.59|546.49|548.64|546.54|548.58|546.48|12
1733813350000|2024-12-10 06:49:10|548.6|546.5|549.31|547.21|549.31|547.21|548.6|546.5|25
1733813360000|2024-12-10 06:49:20|549.32|547.22|549.47|547.37|549.48|547.38|549.32|547.22|14
1733813370000|2024-12-10 06:49:30|549.46|547.36|549.45|547.35|549.48|547.38|549.45|547.35|8
1733813380000|2024-12-10 06:49:40|549.39|547.29|549.23|547.13|549.45|547.35|549.23|547.13|13
1733813390000|2024-12-10 06:49:50|549.18|547.08|549|546.9|549.18|547.08|548.99|546.89|13
1733813400000|2024-12-10 06:50:00|548.99|546.89|548.59|546.49|548.99|546.89|548.59|546.49|18
1733813410000|2024-12-10 06:50:10|548.56|546.46|548.34|546.24|548.56|546.46|548.34|546.24|22
1733813420000|2024-12-10 06:50:20|548.29|546.19|548.23|546.13|548.29|546.19|548.22|546.12|17
1733813430000|2024-12-10 06:50:30|548.22|546.12|548.02|545.92|548.22|546.12|548.02|545.92|7
1733813440000|2024-12-10 06:50:40|548.01|545.91|548.25|546.15|548.25|546.15|548.01|545.91|11
1733813450000|2024-12-10 06:50:50|548.26|546.16|548.43|546.33|548.43|546.33|548.26|546.16|13
1733813460000|2024-12-10 06:51:00|548.44|546.34|548.53|546.43|548.54|546.44|548.44|546.34|11
1733813470000|2024-12-10 06:51:10|548.52|546.42|548.78|546.68|548.79|546.69|548.52|546.42|8
1733813480000|2024-12-10 06:51:20|548.75|546.65|548.64|546.54|548.76|546.66|548.64|546.54|13
1733813490000|2024-12-10 06:51:30|548.63|546.53|548.6|546.5|548.64|546.54|548.58|546.48|16
1733813500000|2024-12-10 06:51:40|548.59|546.49|548.69|546.59|548.69|546.59|548.58|546.48|9
1733813510000|2024-12-10 06:51:50|548.86|546.76|548.81|546.71|548.9|546.8|548.81|546.71|9
1733813520000|2024-12-10 06:52:00|548.82|546.72|548.63|546.53|548.82|546.72|548.63|546.53|15
1733813530000|2024-12-10 06:52:10|548.62|546.52|548.09|545.99|548.63|546.53|548.09|545.99|23
1733813540000|2024-12-10 06:52:20|548.08|545.98|548.07|545.97|548.08|545.98|548.07|545.97|4
1733813550000|2024-12-10 06:52:30|548.08|545.98|548.04|545.94|548.08|545.98|548.04|545.94|8
1733813560000|2024-12-10 06:52:40|548.03|545.93|548.26|546.16|548.26|546.16|548.03|545.93|11
1733813570000|2024-12-10 06:52:50|548.22|546.12|548.02|545.92|548.22|546.12|548.02|545.92|7
1733813580000|2024-12-10 06:53:00|548.03|545.93|548.01|545.91|548.03|545.93|548.01|545.91|7
1733813590000|2024-12-10 06:53:10|548|545.9|548.01|545.91|548.01|545.91|547.99|545.89|6
1733813600000|2024-12-10 06:53:20|548|545.9|547.97|545.87|548|545.9|547.97|545.87|3
1733813610000|2024-12-10 06:53:30|547.94|545.84|547.79|545.69|547.94|545.84|547.78|545.68|5
1733813620000|2024-12-10 06:53:40|547.8|545.7|548.2|546.1|548.2|546.1|547.8|545.7|19
1733813630000|2024-12-10 06:53:50|548.21|546.11|548.11|546.01|548.28|546.18|548.11|546.01|14
1733813640000|2024-12-10 06:54:00|548.1|546|548.1|546|548.11|546.01|548.09|545.99|5
1733813650000|2024-12-10 06:54:10|548.11|546.01|548.21|546.11|548.21|546.11|548.11|546.01|8
1733813660000|2024-12-10 06:54:20|548.2|546.1|548.05|545.95|548.21|546.11|548.05|545.95|12
1733813670000|2024-12-10 06:54:30|548.04|545.94|547.64|545.54|548.04|545.94|547.64|545.54|17
1733813680000|2024-12-10 06:54:40|547.63|545.53|547.35|545.25|547.63|545.53|547.34|545.24|23
1733813690000|2024-12-10 06:54:50|547.34|545.24|547.33|545.23|547.34|545.24|547.33|545.23|2
1733813700000|2024-12-10 06:55:00|547.32|545.22|547.17|545.07|547.33|545.23|547.17|545.07|9
1733813710000|2024-12-10 06:55:10|547.18|545.08|547.14|545.04|547.18|545.08|547.14|545.04|9
1733813720000|2024-12-10 06:55:20|547.15|545.05|547.17|545.07|547.26|545.16|547.13|545.03|12
1733813730000|2024-12-10 06:55:30|547.16|545.06|547.19|545.09|547.22|545.12|547.15|545.05|9
1733813740000|2024-12-10 06:55:40|547.18|545.08|547.36|545.26|547.37|545.27|547.16|545.06|12
1733813750000|2024-12-10 06:55:50|547.37|545.27|547.39|545.29|547.41|545.31|547.36|545.26|9
1733813760000|2024-12-10 06:56:00|547.38|545.28|547.21|545.11|547.38|545.28|547.21|545.11|9
1733813770000|2024-12-10 06:56:10|547.2|545.1|547.17|545.07|547.2|545.1|547.16|545.06|10
1733813780000|2024-12-10 06:56:20|547.16|545.06|547.13|545.03|547.17|545.07|547.12|545.02|7
1733813790000|2024-12-10 06:56:30|547.18|545.08|547.19|545.09|547.19|545.09|547.13|545.03|9
1733813800000|2024-12-10 06:56:40|547.13|545.03|546.91|544.81|547.19|545.09|546.91|544.81|10
1733813810000|2024-12-10 06:56:50|546.97|544.87|547.29|545.19|547.37|545.27|546.95|544.85|12
1733813820000|2024-12-10 06:57:00|547.31|545.21|547|544.9|547.31|545.21|546.99|544.89|23
1733813830000|2024-12-10 06:57:10|546.99|544.89|546.92|544.82|546.99|544.89|546.92|544.82|14
1733813840000|2024-12-10 06:57:20|546.93|544.83|546.94|544.84|546.94|544.84|546.92|544.82|4
1733813850000|2024-12-10 06:57:30|546.88|544.78|547.07|544.97|547.08|544.98|546.84|544.74|10
1733813860000|2024-12-10 06:57:40|547.06|544.96|547.7|545.6|547.7|545.6|547.05|544.95|21
1733813870000|2024-12-10 06:57:50|547.71|545.61|547.82|545.72|547.82|545.72|547.71|545.61|11
1733813880000|2024-12-10 06:58:00|547.83|545.73|547.73|545.63|547.86|545.76|547.72|545.62|16
1733813890000|2024-12-10 06:58:10|547.74|545.64|547.71|545.61|547.75|545.65|547.71|545.61|6
1733813900000|2024-12-10 06:58:20|547.72|545.62|548.35|546.25|548.35|546.25|547.71|545.61|25
1733813910000|2024-12-10 06:58:30|548.36|546.26|548.6|546.5|548.61|546.51|548.36|546.26|8
1733813920000|2024-12-10 06:58:40|548.59|546.49|548.57|546.47|548.59|546.49|548.57|546.47|3
1733813930000|2024-12-10 06:58:50|548.56|546.46|548.53|546.43|548.56|546.46|548.53|546.43|8
1733813940000|2024-12-10 06:59:00|548.54|546.44|548.43|546.33|548.55|546.45|548.42|546.32|13
1733813950000|2024-12-10 06:59:10|548.42|546.32|548.17|546.07|548.42|546.32|548.17|546.07|15
1733813960000|2024-12-10 06:59:20|548.16|546.06|548.15|546.05|548.16|546.06|548.15|546.05|4
1733813970000|2024-12-10 06:59:30|548.14|546.04|547.63|545.53|548.15|546.05|547.63|545.53|22
1733813980000|2024-12-10 06:59:40|547.62|545.52|547.2|545.1|547.62|545.52|547.18|545.08|25
1733813990000|2024-12-10 06:59:50|547.22|545.12|547.3|545.2|547.3|545.2|547.2|545.1|7
1733814000000|2024-12-10 07:00:00|547.43|545.33|547.5|545.4|547.51|545.41|547.4|545.3|7
1733814010000|2024-12-10 07:00:10|547.51|545.41|547.51|545.41|547.51|545.41|547.5|545.4|5
1733814020000|2024-12-10 07:00:20|547.5|545.4|547.29|545.19|547.51|545.41|547.26|545.16|12
1733814030000|2024-12-10 07:00:30|547.14|545.04|547.05|544.95|547.14|545.04|547.05|544.95|14
1733814040000|2024-12-10 07:00:40|547.04|544.94|547.03|544.93|547.04|544.94|546.99|544.89|4
1733814050000|2024-12-10 07:00:50|547.04|544.94|546.9|544.8|547.04|544.94|546.9|544.8|11
1733814060000|2024-12-10 07:01:00|546.89|544.79|547.14|545.04|547.14|545.04|546.87|544.77|17
1733814070000|2024-12-10 07:01:10|547.15|545.05|547.49|545.39|547.49|545.39|547.15|545.05|16
1733814080000|2024-12-10 07:01:20|547.48|545.38|547.63|545.53|547.69|545.59|547.48|545.38|13
1733814090000|2024-12-10 07:01:30|547.62|545.52|547.47|545.37|547.62|545.52|547.47|545.37|13
1733814100000|2024-12-10 07:01:40|547.36|545.26|547.4|545.3|547.4|545.3|547.34|545.24|11
1733814110000|2024-12-10 07:01:50|547.41|545.31|547.38|545.28|547.43|545.33|547.32|545.22|15
1733814120000|2024-12-10 07:02:00|547.37|545.27|546.94|544.84|547.37|545.27|546.91|544.81|18
1733814130000|2024-12-10 07:02:10|546.93|544.83|546.65|544.55|546.93|544.83|546.63|544.53|22
1733814140000|2024-12-10 07:02:20|546.64|544.54|546.6|544.5|546.64|544.54|546.6|544.5|7
1733814150000|2024-12-10 07:02:30|546.56|544.46|546.59|544.49|546.6|544.5|546.56|544.46|5
1733814160000|2024-12-10 07:02:40|546.58|544.48|546.5|544.4|546.58|544.48|546.49|544.39|11
1733814170000|2024-12-10 07:02:50|546.55|544.45|546.52|544.42|546.57|544.47|546.52|544.42|9
1733814180000|2024-12-10 07:03:00|546.53|544.43|546.67|544.57|546.75|544.65|546.51|544.41|6
1733814190000|2024-12-10 07:03:10|546.66|544.56|546.63|544.53|546.66|544.56|546.63|544.53|7
1733814200000|2024-12-10 07:03:20|546.62|544.52|546.29|544.19|546.62|544.52|546.26|544.16|10
1733814210000|2024-12-10 07:03:30|546.22|544.12|546.14|544.04|546.23|544.13|546.14|544.04|17
1733814220000|2024-12-10 07:03:40|546.04|543.94|545.55|543.45|546.04|543.94|545.55|543.45|17
1733814230000|2024-12-10 07:03:50|545.54|543.44|545.56|543.46|545.56|543.46|545.54|543.44|3
1733814240000|2024-12-10 07:04:00|545.55|543.45|545.55|543.45|545.56|543.46|545.5|543.4|10
1733814250000|2024-12-10 07:04:10|545.54|543.44|545.6|543.5|545.6|543.5|545.52|543.42|4
1733814260000|2024-12-10 07:04:20|545.61|543.51|545.87|543.77|545.91|543.81|545.61|543.51|14
1733814270000|2024-12-10 07:04:30|545.86|543.76|546|543.9|546.09|543.99|545.86|543.76|15
1733814280000|2024-12-10 07:04:40|545.99|543.89|545.95|543.85|546|543.9|545.95|543.85|10
1733814290000|2024-12-10 07:04:50|545.94|543.84|545.84|543.74|545.98|543.88|545.83|543.73|10
1733814300000|2024-12-10 07:05:00|545.83|543.73|545.85|543.75|545.85|543.75|545.78|543.68|7
1733814310000|2024-12-10 07:05:10|545.86|543.76|545.87|543.77|545.87|543.77|545.86|543.76|4
1733814320000|2024-12-10 07:05:20|545.86|543.76|546.17|544.07|546.17|544.07|545.86|543.76|13
1733814330000|2024-12-10 07:05:30|546.15|544.05|545.96|543.86|546.15|544.05|545.95|543.85|12
1733814340000|2024-12-10 07:05:40|545.95|543.85|545.9|543.8|545.95|543.85|545.89|543.79|8
1733814350000|2024-12-10 07:05:50|545.89|543.79|545.89|543.79|545.91|543.81|545.89|543.79|4
1733814360000|2024-12-10 07:06:00|545.88|543.78|545.86|543.76|545.88|543.78|545.84|543.74|7
1733814370000|2024-12-10 07:06:10|545.85|543.75|546.04|543.94|546.04|543.94|545.85|543.75|11
1733814380000|2024-12-10 07:06:20|546.03|543.93|546.08|543.98|546.09|543.99|546.03|543.93|8
1733814390000|2024-12-10 07:06:30|546.09|543.99|545.93|543.83|546.15|544.05|545.93|543.83|11
1733814400000|2024-12-10 07:06:40|545.94|543.84|545.82|543.72|545.94|543.84|545.82|543.72|12
1733814410000|2024-12-10 07:06:50|545.81|543.71|545.55|543.45|545.81|543.71|545.52|543.42|6
1733814420000|2024-12-10 07:07:00|545.54|543.44|545.31|543.21|545.54|543.44|545.31|543.21|19
1733814430000|2024-12-10 07:07:10|545.3|543.2|544.86|542.76|545.3|543.2|544.86|542.76|25
1733814440000|2024-12-10 07:07:20|544.85|542.75|545.23|543.13|545.23|543.13|544.85|542.75|22
1733814450000|2024-12-10 07:07:30|545.24|543.14|545.7|543.6|545.7|543.6|545.24|543.14|16
1733814460000|2024-12-10 07:07:40|545.71|543.61|545.61|543.51|545.71|543.61|545.61|543.51|9
1733814470000|2024-12-10 07:07:50|545.6|543.5|545.58|543.48|545.6|543.5|545.56|543.46|12
1733814480000|2024-12-10 07:08:00|545.59|543.49|546|543.9|546|543.9|545.58|543.48|18
1733814490000|2024-12-10 07:08:10|546.02|543.92|546.56|544.46|546.56|544.46|546.02|543.92|22
1733814500000|2024-12-10 07:08:20|546.57|544.47|546.56|544.46|546.59|544.49|546.56|544.46|8
1733814510000|2024-12-10 07:08:30|546.49|544.39|546.07|543.97|546.49|544.39|546.07|543.97|17
1733814520000|2024-12-10 07:08:40|546.06|543.96|546.12|544.02|546.12|544.02|546.05|543.95|13
1733814530000|2024-12-10 07:08:50|546.13|544.03|546.08|543.98|546.14|544.04|546.08|543.98|9
1733814540000|2024-12-10 07:09:00|546.09|543.99|545.65|543.55|546.09|543.99|545.65|543.55|18
1733814550000|2024-12-10 07:09:10|545.64|543.54|545.56|543.46|545.65|543.55|545.56|543.46|18
1733814560000|2024-12-10 07:09:20|545.55|543.45|545.52|543.42|545.55|543.45|545.52|543.42|4
1733814570000|2024-12-10 07:09:30|545.51|543.41|545.6|543.5|545.63|543.53|545.51|543.41|8
1733814580000|2024-12-10 07:09:40|545.59|543.49|545.57|543.47|545.59|543.49|545.57|543.47|5
1733814590000|2024-12-10 07:09:50|545.58|543.48|545.78|543.68|545.79|543.69|545.58|543.48|12
1733814600000|2024-12-10 07:10:00|545.97|543.87|545.91|543.81|545.97|543.87|545.89|543.79|8
1733814610000|2024-12-10 07:10:10|546.11|544.01|546.21|544.11|546.22|544.12|546.1|544|15
1733814620000|2024-12-10 07:10:20|546.2|544.1|545.73|543.63|546.2|544.1|545.73|543.63|16
1733814630000|2024-12-10 07:10:30|545.71|543.61|545.66|543.56|545.71|543.61|545.65|543.55|15
1733814640000|2024-12-10 07:10:40|545.67|543.57|545.76|543.66|545.78|543.68|545.67|543.57|12
1733814650000|2024-12-10 07:10:50|545.75|543.65|545.74|543.64|545.76|543.66|545.74|543.64|8
1733814660000|2024-12-10 07:11:00|545.75|543.65|545.69|543.59|545.75|543.65|545.67|543.57|9
1733814670000|2024-12-10 07:11:10|545.68|543.58|545.6|543.5|545.68|543.58|545.58|543.48|7
1733814680000|2024-12-10 07:11:20|545.59|543.49|545.71|543.61|545.72|543.62|545.59|543.49|11
1733814690000|2024-12-10 07:11:30|545.72|543.62|545.74|543.64|545.74|543.64|545.72|543.62|5
1733814700000|2024-12-10 07:11:40|545.73|543.63|545.71|543.61|545.73|543.63|545.71|543.61|5
1733814710000|2024-12-10 07:11:50|545.7|543.6|545.48|543.38|545.7|543.6|545.47|543.37|12
1733814720000|2024-12-10 07:12:00|545.47|543.37|545.02|542.92|545.58|543.48|545.02|542.92|16
1733814730000|2024-12-10 07:12:10|545.01|542.91|544.95|542.85|545.01|542.91|544.93|542.83|11
1733814740000|2024-12-10 07:12:20|544.94|542.84|544.93|542.83|544.94|542.84|544.93|542.83|2
1733814750000|2024-12-10 07:12:30|544.94|542.84|544.94|542.84|544.94|542.84|544.94|542.84|1
1733814760000|2024-12-10 07:12:40|544.93|542.83|544.69|542.59|544.93|542.83|544.69|542.59|12
1733814770000|2024-12-10 07:12:50|544.68|542.58|544.66|542.56|544.68|542.58|544.66|542.56|5
1733814780000|2024-12-10 07:13:00|544.65|542.55|544.59|542.49|544.65|542.55|544.59|542.49|5
1733814790000|2024-12-10 07:13:10|544.58|542.48|544.38|542.28|544.58|542.48|544.38|542.28|13
1733814800000|2024-12-10 07:13:20|544.4|542.3|544.31|542.21|544.4|542.3|544.31|542.21|10
1733814810000|2024-12-10 07:13:30|544.3|542.2|544.15|542.05|544.3|542.2|544.15|542.05|8
1733814820000|2024-12-10 07:13:40|544.14|542.04|544.06|541.96|544.14|542.04|543.97|541.87|14
1733814830000|2024-12-10 07:13:50|544.05|541.95|544.03|541.93|544.06|541.96|544.03|541.93|7
1733814840000|2024-12-10 07:14:00|544.02|541.92|543.88|541.78|544.02|541.92|543.88|541.78|12
1733814850000|2024-12-10 07:14:10|543.86|541.76|543.86|541.76|543.87|541.77|543.85|541.75|7
1733814860000|2024-12-10 07:14:20|543.76|541.66|543.99|541.89|543.99|541.89|543.76|541.66|7
1733814870000|2024-12-10 07:14:30|543.98|541.88|543.76|541.66|543.98|541.88|543.75|541.65|9
1733814880000|2024-12-10 07:14:40|543.75|541.65|543.74|541.64|543.75|541.65|543.74|541.64|2
1733814890000|2024-12-10 07:14:50|543.73|541.63|543.69|541.59|543.73|541.63|543.68|541.58|7
1733814900000|2024-12-10 07:15:00|543.68|541.58|543.73|541.63|543.73|541.63|543.66|541.56|8
1733814910000|2024-12-10 07:15:10|543.87|541.77|543.89|541.79|543.89|541.79|543.87|541.77|3
1733814920000|2024-12-10 07:15:20|543.9|541.8|544.02|541.92|544.03|541.93|543.9|541.8|12
1733814930000|2024-12-10 07:15:30|544.03|541.93|544.02|541.92|544.03|541.93|544.02|541.92|4
1733814940000|2024-12-10 07:15:40|544.07|541.97|544.14|542.04|544.14|542.04|544.07|541.97|4
1733814950000|2024-12-10 07:15:50|544.13|542.03|544.45|542.35|544.45|542.35|544.13|542.03|16
1733814960000|2024-12-10 07:16:00|544.46|542.36|544.5|542.4|544.5|542.4|544.46|542.36|7
1733814970000|2024-12-10 07:16:10|544.49|542.39|544.48|542.38|544.49|542.39|544.47|542.37|4
1733814980000|2024-12-10 07:16:20|544.47|542.37|543.94|541.84|544.47|542.37|543.94|541.84|14
1733814990000|2024-12-10 07:16:30|543.93|541.83|543.79|541.69|543.93|541.83|543.79|541.69|17
1733815000000|2024-12-10 07:16:40|543.78|541.68|543.79|541.69|543.79|541.69|543.77|541.67|8
1733815010000|2024-12-10 07:16:50|543.8|541.7|543.8|541.7|543.8|541.7|543.76|541.66|8
1733815020000|2024-12-10 07:17:00|543.87|541.77|544.39|542.29|544.39|542.29|543.87|541.77|9
1733815030000|2024-12-10 07:17:10|544.46|542.36|544.47|542.37|544.49|542.39|544.46|542.36|9
1733815040000|2024-12-10 07:17:20|544.46|542.36|544.49|542.39|544.49|542.39|544.46|542.36|3
1733815050000|2024-12-10 07:17:30|544.48|542.38|544.48|542.38|544.48|542.38|544.47|542.37|3
1733815060000|2024-12-10 07:17:40|544.49|542.39|544.52|542.42|544.53|542.43|544.49|542.39|8
1733815070000|2024-12-10 07:17:50|544.51|542.41|544.47|542.37|544.51|542.41|544.42|542.32|7
1733815080000|2024-12-10 07:18:00|544.48|542.38|544.43|542.33|544.48|542.38|544.38|542.28|8
1733815090000|2024-12-10 07:18:10|544.42|542.32|544.38|542.28|544.42|542.32|544.34|542.24|9
1733815100000|2024-12-10 07:18:20|544.37|542.27|544.23|542.13|544.37|542.27|544.22|542.12|8
1733815110000|2024-12-10 07:18:30|544.22|542.12|544.21|542.11|544.22|542.12|544.2|542.1|4
1733815120000|2024-12-10 07:18:40|544.2|542.1|544.13|542.03|544.21|542.11|544.13|542.03|5
1733815130000|2024-12-10 07:18:50|544.12|542.02|544.01|541.91|544.12|542.02|544.01|541.91|6
1733815140000|2024-12-10 07:19:00|544|541.9|543.81|541.71|544.01|541.91|543.78|541.68|14
1733815150000|2024-12-10 07:19:10|543.8|541.7|543.74|541.64|543.82|541.72|543.74|541.64|13
1733815160000|2024-12-10 07:19:20|543.75|541.65|543.56|541.46|543.75|541.65|543.56|541.46|7
1733815170000|2024-12-10 07:19:30|543.57|541.47|543.42|541.32|543.57|541.47|543.42|541.32|9
1733815180000|2024-12-10 07:19:40|543.41|541.31|543.57|541.47|543.59|541.49|543.41|541.31|16
1733815190000|2024-12-10 07:19:50|543.58|541.48|543.58|541.48|543.58|541.48|543.58|541.48|1
1733815200000|2024-12-10 07:20:00|543.57|541.47|543.54|541.44|543.58|541.48|543.52|541.42|7
1733815210000|2024-12-10 07:20:10|543.59|541.49|543.9|541.8|543.9|541.8|543.59|541.49|11
1733815220000|2024-12-10 07:20:20|543.91|541.81|544.07|541.97|544.1|542|543.91|541.81|11
1733815230000|2024-12-10 07:20:30|544.06|541.96|544.01|541.91|544.06|541.96|543.99|541.89|11
1733815240000|2024-12-10 07:20:40|544|541.9|544.11|542.01|544.11|542.01|543.98|541.88|10
1733815250000|2024-12-10 07:20:50|544.12|542.02|544.19|542.09|544.19|542.09|544.12|542.02|7
1733815260000|2024-12-10 07:21:00|544.18|542.08|543.9|541.8|544.19|542.09|543.9|541.8|18
1733815270000|2024-12-10 07:21:10|543.89|541.79|543.73|541.63|543.89|541.79|543.72|541.62|16
1733815280000|2024-12-10 07:21:20|543.72|541.62|543.74|541.64|543.74|541.64|543.72|541.62|5
1733815290000|2024-12-10 07:21:30|543.73|541.63|543.72|541.62|543.74|541.64|543.72|541.62|4
1733815300000|2024-12-10 07:21:40|543.71|541.61|543.94|541.84|543.94|541.84|543.71|541.61|14
1733815310000|2024-12-10 07:21:50|543.95|541.85|544.03|541.93|544.04|541.94|543.94|541.84|12
1733815320000|2024-12-10 07:22:00|544.02|541.92|544.38|542.28|544.38|542.28|544.01|541.91|12
1733815330000|2024-12-10 07:22:10|544.39|542.29|544.6|542.5|544.62|542.52|544.39|542.29|10
1733815340000|2024-12-10 07:22:20|544.59|542.49|544.31|542.21|544.6|542.5|544.31|542.21|20
1733815350000|2024-12-10 07:22:30|544.3|542.2|544.25|542.15|544.3|542.2|544.25|542.15|6
1733815360000|2024-12-10 07:22:40|544.24|542.14|544.29|542.19|544.29|542.19|544.24|542.14|4
1733815370000|2024-12-10 07:22:50|544.28|542.18|544.27|542.17|544.28|542.18|544.27|542.17|4
1733815380000|2024-12-10 07:23:00|544.26|542.16|544.13|542.03|544.26|542.16|544.12|542.02|9
1733815390000|2024-12-10 07:23:10|544.12|542.02|544.12|542.02|544.12|542.02|544.11|542.01|3
1733815400000|2024-12-10 07:23:20|544.11|542.01|543.62|541.52|544.11|542.01|543.51|541.41|10
1733815410000|2024-12-10 07:23:30|543.63|541.53|543.74|541.64|543.74|541.64|543.62|541.52|16
1733815420000|2024-12-10 07:23:40|543.75|541.65|543.76|541.66|543.76|541.66|543.75|541.65|6
1733815430000|2024-12-10 07:23:50|543.77|541.67|543.7|541.6|543.77|541.67|543.66|541.56|6
1733815440000|2024-12-10 07:24:00|543.69|541.59|543.97|541.87|543.97|541.87|543.64|541.54|21
1733815450000|2024-12-10 07:24:10|543.98|541.88|544.19|542.09|544.23|542.13|543.98|541.88|15
1733815460000|2024-12-10 07:24:20|544.18|542.08|544.05|541.95|544.2|542.1|544.05|541.95|14
1733815470000|2024-12-10 07:24:30|544.04|541.94|544|541.9|544.04|541.94|544|541.9|7
1733815480000|2024-12-10 07:24:40|543.99|541.89|543.98|541.88|544|541.9|543.95|541.85|7
1733815490000|2024-12-10 07:24:50|544.15|542.05|544.08|541.98|544.15|542.05|544.08|541.98|8
1733815500000|2024-12-10 07:25:00|544.07|541.97|544.1|542|544.1|542|544.05|541.95|4
1733815510000|2024-12-10 07:25:10|544.09|541.99|544.07|541.97|544.1|542|544.07|541.97|7
1733815520000|2024-12-10 07:25:20|544.06|541.96|543.81|541.71|544.06|541.96|543.81|541.71|9
1733815530000|2024-12-10 07:25:30|543.8|541.7|543.54|541.44|543.8|541.7|543.54|541.44|12
1733815540000|2024-12-10 07:25:40|543.49|541.39|543.44|541.34|543.49|541.39|543.44|541.34|9
1733815550000|2024-12-10 07:25:50|543.45|541.35|543.44|541.34|543.45|541.35|543.43|541.33|7
1733815560000|2024-12-10 07:26:00|543.4|541.3|543.42|541.32|543.42|541.32|543.39|541.29|5
1733815570000|2024-12-10 07:26:10|543.43|541.33|543.35|541.25|543.43|541.33|543.35|541.25|5
1733815580000|2024-12-10 07:26:20|543.34|541.24|543.6|541.5|543.62|541.52|543.33|541.23|12
1733815590000|2024-12-10 07:26:30|543.61|541.51|543.92|541.82|543.92|541.82|543.61|541.51|13
1733815600000|2024-12-10 07:26:40|543.93|541.83|544.1|542|544.11|542.01|543.92|541.82|13
1733815610000|2024-12-10 07:26:50|544.11|542.01|544.42|542.32|544.42|542.32|544.11|542.01|12
1733815620000|2024-12-10 07:27:00|544.41|542.31|544.29|542.19|544.41|542.31|544.29|542.19|10
1733815630000|2024-12-10 07:27:10|544.28|542.18|544.24|542.14|544.28|542.18|544.24|542.14|9
1733815640000|2024-12-10 07:27:20|544.23|542.13|544.28|542.18|544.29|542.19|544.22|542.12|7
1733815650000|2024-12-10 07:27:30|544.29|542.19|544.4|542.3|544.44|542.34|544.28|542.18|11
1733815660000|2024-12-10 07:27:40|544.41|542.31|544.44|542.34|544.47|542.37|544.4|542.3|7
1733815670000|2024-12-10 07:27:50|544.45|542.35|544.51|542.41|544.51|542.41|544.45|542.35|3
1733815680000|2024-12-10 07:28:00|544.5|542.4|544.54|542.44|544.56|542.46|544.41|542.31|11
1733815690000|2024-12-10 07:28:10|544.55|542.45|544.49|542.39|544.55|542.45|544.48|542.38|10
1733815700000|2024-12-10 07:28:20|544.48|542.38|544.25|542.15|544.48|542.38|544.25|542.15|9
1733815710000|2024-12-10 07:28:30|544.24|542.14|544.19|542.09|544.24|542.14|544.19|542.09|6
1733815720000|2024-12-10 07:28:40|544.18|542.08|544.06|541.96|544.18|542.08|544.05|541.95|8
1733815730000|2024-12-10 07:28:50|544.05|541.95|544.04|541.94|544.06|541.96|544.04|541.94|6
1733815740000|2024-12-10 07:29:00|544.05|541.95|544.17|542.07|544.31|542.21|544|541.9|10
1733815750000|2024-12-10 07:29:10|544.04|541.94|544.03|541.93|544.11|542.01|544.02|541.92|9
1733815760000|2024-12-10 07:29:20|544.02|541.92|544.05|541.95|544.05|541.95|544|541.9|4
1733815770000|2024-12-10 07:29:30|544.06|541.96|543.87|541.77|544.07|541.97|543.87|541.77|14
1733815780000|2024-12-10 07:29:40|543.94|541.84|543.9|541.8|543.94|541.84|543.9|541.8|5
1733815790000|2024-12-10 07:29:50|543.89|541.79|543.98|541.88|543.99|541.89|543.88|541.78|6
1733815800000|2024-12-10 07:30:00|543.99|541.89|544.29|542.19|544.29|542.19|543.99|541.89|18
1733815810000|2024-12-10 07:30:10|544.28|542.18|544.01|541.91|544.28|542.18|544.01|541.91|14
1733815820000|2024-12-10 07:30:20|544|541.9|543.98|541.88|544|541.9|543.94|541.84|10
1733815830000|2024-12-10 07:30:30|543.99|541.89|543.94|541.84|543.99|541.89|543.93|541.83|6
1733815840000|2024-12-10 07:30:40|543.95|541.85|544.09|541.99|544.09|541.99|543.95|541.85|8
1733815850000|2024-12-10 07:30:50|544.1|542|544.2|542.1|544.21|542.11|544.1|542|5
1733815860000|2024-12-10 07:31:00|544.21|542.11|544.31|542.21|544.38|542.28|544.21|542.11|16
1733815870000|2024-12-10 07:31:10|544.3|542.2|544.09|541.99|544.3|542.2|544.07|541.97|8
1733815880000|2024-12-10 07:31:20|544.08|541.98|543.97|541.87|544.09|541.99|543.97|541.87|5
1733815890000|2024-12-10 07:31:30|543.92|541.82|543.93|541.83|543.93|541.83|543.76|541.66|13
1733815900000|2024-12-10 07:31:40|543.96|541.86|544.14|542.04|544.34|542.24|543.96|541.86|26
1733815910000|2024-12-10 07:31:50|544.15|542.05|544.72|542.62|544.72|542.62|544.15|542.05|24
1733815920000|2024-12-10 07:32:00|544.83|542.73|544.9|542.8|545.45|543.35|544.83|542.73|35
1733815930000|2024-12-10 07:32:10|544.89|542.79|545.37|543.27|545.38|543.28|544.81|542.71|29
1733815940000|2024-12-10 07:32:20|545.36|543.26|545.22|543.12|545.36|543.26|545.2|543.1|12
1733815950000|2024-12-10 07:32:30|545.21|543.11|544.96|542.86|545.21|543.11|544.92|542.82|14
1733815960000|2024-12-10 07:32:40|544.97|542.87|545.27|543.17|545.46|543.36|544.97|542.87|15
1733815970000|2024-12-10 07:32:50|545.26|543.16|545.26|543.16|545.26|543.16|545.26|543.16|1
1733815980000|2024-12-10 07:33:00|545.17|543.07|544.38|542.28|545.17|543.07|544.38|542.28|22
1733815990000|2024-12-10 07:33:10|544.41|542.31|544.47|542.37|544.48|542.38|544.35|542.25|20
1733816000000|2024-12-10 07:33:20|544.46|542.36|544.43|542.33|544.46|542.36|544.43|542.33|4
1733816010000|2024-12-10 07:33:30|544.42|542.32|544.56|542.46|544.56|542.46|544.42|542.32|9
1733816020000|2024-12-10 07:33:40|544.62|542.52|545.05|542.95|545.06|542.96|544.62|542.52|23
1733816030000|2024-12-10 07:33:50|545.06|542.96|544.83|542.73|545.25|543.15|544.82|542.72|20
1733816040000|2024-12-10 07:34:00|544.84|542.74|544.44|542.34|544.84|542.74|544.44|542.34|16
1733816050000|2024-12-10 07:34:10|544.43|542.33|544.41|542.31|544.43|542.33|544.4|542.3|11
1733816060000|2024-12-10 07:34:20|544.4|542.3|544.32|542.22|544.41|542.31|544.31|542.21|8
1733816070000|2024-12-10 07:34:30|544.33|542.23|544.28|542.18|544.34|542.24|544.27|542.17|9
1733816080000|2024-12-10 07:34:40|544.27|542.17|544.18|542.08|544.35|542.25|544.18|542.08|12
1733816090000|2024-12-10 07:34:50|544.19|542.09|543.58|541.48|544.19|542.09|543.58|541.48|21
1733816100000|2024-12-10 07:35:00|543.57|541.47|543.3|541.2|543.57|541.47|543.28|541.18|16
1733816110000|2024-12-10 07:35:10|543.31|541.21|543.33|541.23|543.35|541.25|543.31|541.21|7
1733816120000|2024-12-10 07:35:20|543.24|541.14|543.4|541.3|543.41|541.31|543.24|541.14|16
1733816130000|2024-12-10 07:35:30|543.41|541.31|543.32|541.22|543.41|541.31|543.26|541.16|13
1733816140000|2024-12-10 07:35:40|543.31|541.21|543.42|541.32|543.45|541.35|543.3|541.2|9
1733816150000|2024-12-10 07:35:50|543.43|541.33|543.19|541.09|543.43|541.33|543.19|541.09|12
1733816160000|2024-12-10 07:36:00|543.22|541.12|543.04|540.94|543.22|541.12|542.96|540.86|14
1733816170000|2024-12-10 07:36:10|543.05|540.95|543.28|541.18|543.28|541.18|543.05|540.95|17
1733816180000|2024-12-10 07:36:20|543.27|541.17|543.12|541.02|543.27|541.17|543.11|541.01|14
1733816190000|2024-12-10 07:36:30|543.11|541.01|543.06|540.96|543.12|541.02|543.05|540.95|8
1733816200000|2024-12-10 07:36:40|543.05|540.95|543.05|540.95|543.18|541.08|543.04|540.94|12
1733816210000|2024-12-10 07:36:50|542.96|540.86|542.88|540.78|543|540.9|542.82|540.72|10
1733816220000|2024-12-10 07:37:00|542.89|540.79|542.99|540.89|543|540.9|542.89|540.79|12
1733816230000|2024-12-10 07:37:10|542.98|540.88|542.86|540.76|542.99|540.89|542.86|540.76|7
1733816240000|2024-12-10 07:37:20|542.84|540.74|542.8|540.7|542.84|540.74|542.8|540.7|7
1733816250000|2024-12-10 07:37:30|542.82|540.72|542.75|540.65|542.82|540.72|542.75|540.65|10
1733816260000|2024-12-10 07:37:40|542.74|540.64|542.76|540.66|542.76|540.66|542.72|540.62|7
1733816270000|2024-12-10 07:37:50|542.77|540.67|543.03|540.93|543.07|540.97|542.77|540.67|19
1733816280000|2024-12-10 07:38:00|543.02|540.92|543.07|540.97|543.11|541.01|543.01|540.91|9
1733816290000|2024-12-10 07:38:10|543.06|540.96|542.93|540.83|543.06|540.96|542.88|540.78|7
1733816300000|2024-12-10 07:38:20|542.92|540.82|542.82|540.72|542.92|540.82|542.81|540.71|6
1733816310000|2024-12-10 07:38:30|542.81|540.71|542.67|540.57|542.81|540.71|542.63|540.53|13
1733816320000|2024-12-10 07:38:40|542.68|540.58|542.7|540.6|542.7|540.6|542.67|540.57|5
1733816330000|2024-12-10 07:38:50|542.71|540.61|542.65|540.55|542.71|540.61|542.65|540.55|7
1733816340000|2024-12-10 07:39:00|542.64|540.54|542|539.9|542.64|540.54|541.98|539.88|18
1733816350000|2024-12-10 07:39:10|541.97|539.87|541.77|539.67|541.97|539.87|541.77|539.67|11
1733816360000|2024-12-10 07:39:20|541.78|539.68|541.66|539.56|541.78|539.68|541.66|539.56|13
1733816370000|2024-12-10 07:39:30|541.64|539.54|541.19|539.09|541.64|539.54|541.19|539.09|18
1733816380000|2024-12-10 07:39:40|541.22|539.12|541.13|539.03|541.22|539.12|541.13|539.03|10
1733816390000|2024-12-10 07:39:50|541.12|539.02|541.03|538.93|541.12|539.02|541.03|538.93|8
1733816400000|2024-12-10 07:40:00|541.02|538.92|541.19|539.09|541.19|539.09|540.97|538.87|10
1733816410000|2024-12-10 07:40:10|541.29|539.19|541.65|539.55|541.67|539.57|541.29|539.19|22
1733816420000|2024-12-10 07:40:20|541.64|539.54|541.96|539.86|541.96|539.86|541.64|539.54|16
1733816430000|2024-12-10 07:40:30|541.97|539.87|541.96|539.86|541.98|539.88|541.9|539.8|11
1733816440000|2024-12-10 07:40:40|541.95|539.85|542.19|540.09|542.19|540.09|541.95|539.85|18
1733816450000|2024-12-10 07:40:50|542.18|540.08|542.15|540.05|542.18|540.08|542.15|540.05|6
1733816460000|2024-12-10 07:41:00|541.95|539.85|541.62|539.52|541.95|539.85|541.62|539.52|11
1733816470000|2024-12-10 07:41:10|541.61|539.51|541.28|539.18|541.61|539.51|541.28|539.18|13
1733816480000|2024-12-10 07:41:20|541.21|539.11|541.23|539.13|541.23|539.13|541.16|539.06|14
1733816490000|2024-12-10 07:41:30|541.24|539.14|541.51|539.41|541.51|539.41|541.24|539.14|12
1733816500000|2024-12-10 07:41:40|541.59|539.49|541.48|539.38|541.6|539.5|541.48|539.38|15
1733816510000|2024-12-10 07:41:50|541.35|539.25|541.25|539.15|541.35|539.25|541.25|539.15|12
1733816520000|2024-12-10 07:42:00|541.24|539.14|541.15|539.05|541.24|539.14|541.15|539.05|10
1733816530000|2024-12-10 07:42:10|541.16|539.06|541.15|539.05|541.16|539.06|541.14|539.04|8
1733816540000|2024-12-10 07:42:20|541.23|539.13|541.78|539.68|541.78|539.68|541.23|539.13|24
1733816550000|2024-12-10 07:42:30|541.79|539.69|541.84|539.74|541.84|539.74|541.79|539.69|10
1733816560000|2024-12-10 07:42:40|541.85|539.75|541.94|539.84|541.95|539.85|541.85|539.75|11
1733816570000|2024-12-10 07:42:50|541.86|539.76|541.71|539.61|541.89|539.79|541.68|539.58|11
1733816580000|2024-12-10 07:43:00|541.72|539.62|541.71|539.61|541.73|539.63|541.7|539.6|6
1733816590000|2024-12-10 07:43:10|541.7|539.6|541.6|539.5|541.71|539.61|541.59|539.49|11
1733816600000|2024-12-10 07:43:20|541.48|539.38|541.56|539.46|541.56|539.46|541.48|539.38|7
1733816610000|2024-12-10 07:43:30|541.57|539.47|541.82|539.72|541.84|539.74|541.57|539.47|15
1733816620000|2024-12-10 07:43:40|541.81|539.71|541.79|539.69|541.81|539.71|541.78|539.68|6
1733816630000|2024-12-10 07:43:50|541.78|539.68|542|539.9|542.03|539.93|541.77|539.67|20
1733816640000|2024-12-10 07:44:00|541.99|539.89|541.87|539.77|542|539.9|541.86|539.76|10
1733816650000|2024-12-10 07:44:10|541.88|539.78|541.92|539.82|541.95|539.85|541.88|539.78|10
1733816660000|2024-12-10 07:44:20|541.91|539.81|541.97|539.87|541.97|539.87|541.84|539.74|8
1733816670000|2024-12-10 07:44:30|541.96|539.86|542.37|540.27|542.38|540.28|541.96|539.86|20
1733816680000|2024-12-10 07:44:40|542.38|540.28|542.61|540.51|542.61|540.51|542.38|540.28|18
1733816690000|2024-12-10 07:44:50|542.62|540.52|543.12|541.02|543.22|541.12|542.62|540.52|18
1733816700000|2024-12-10 07:45:00|543.13|541.03|543.28|541.18|543.29|541.19|543.13|541.03|13
1733816710000|2024-12-10 07:45:10|543.33|541.23|543.65|541.55|543.65|541.55|543.32|541.22|14
1733816720000|2024-12-10 07:45:20|543.79|541.69|544.21|542.11|544.22|542.12|543.79|541.69|13
1733816730000|2024-12-10 07:45:30|544.22|542.12|544.38|542.28|544.38|542.28|544.22|542.12|19
1733816740000|2024-12-10 07:45:40|544.39|542.29|544.56|542.46|544.57|542.47|544.39|542.29|10
1733816750000|2024-12-10 07:45:50|544.55|542.45|544.38|542.28|544.56|542.46|544.34|542.24|11
1733816760000|2024-12-10 07:46:00|544.39|542.29|544.28|542.18|544.46|542.36|544.28|542.18|13
1733816770000|2024-12-10 07:46:10|544.27|542.17|544.23|542.13|544.28|542.18|544.23|542.13|11
1733816780000|2024-12-10 07:46:20|544.22|542.12|544.02|541.92|544.22|542.12|544.01|541.91|13
1733816790000|2024-12-10 07:46:30|544.01|541.91|544.05|541.95|544.05|541.95|544.01|541.91|7
1733816800000|2024-12-10 07:46:40|544.06|541.96|543.93|541.83|544.08|541.98|543.93|541.83|10
1733816810000|2024-12-10 07:46:50|543.92|541.82|543.85|541.75|543.92|541.82|543.82|541.72|13
1733816820000|2024-12-10 07:47:00|543.84|541.74|544.09|541.99|544.09|541.99|543.84|541.74|15
1733816830000|2024-12-10 07:47:10|544.1|542|544.58|542.48|544.59|542.49|544.1|542|16
1733816840000|2024-12-10 07:47:20|544.59|542.49|544.57|542.47|544.61|542.51|544.55|542.45|10
1733816850000|2024-12-10 07:47:30|544.58|542.48|544.54|542.44|544.59|542.49|544.48|542.38|5
1733816860000|2024-12-10 07:47:40|544.55|542.45|544.66|542.56|544.66|542.56|544.55|542.45|10
1733816870000|2024-12-10 07:47:50|544.72|542.62|545.08|542.98|545.08|542.98|544.72|542.62|13
1733816880000|2024-12-10 07:48:00|545.07|542.97|545.06|542.96|545.08|542.98|545.06|542.96|6
1733816890000|2024-12-10 07:48:10|545.05|542.95|544.85|542.75|545.06|542.96|544.81|542.71|14
1733816900000|2024-12-10 07:48:20|544.86|542.76|544.94|542.84|544.94|542.84|544.86|542.76|17
1733816910000|2024-12-10 07:48:30|544.99|542.89|545.31|543.21|545.31|543.21|544.97|542.87|20
1733816920000|2024-12-10 07:48:40|545.32|543.22|545.09|542.99|545.32|543.22|545.04|542.94|13
1733816930000|2024-12-10 07:48:50|545.08|542.98|544.88|542.78|545.08|542.98|544.88|542.78|11
1733816940000|2024-12-10 07:49:00|544.87|542.77|544.77|542.67|544.88|542.78|544.75|542.65|11
1733816950000|2024-12-10 07:49:10|544.76|542.66|544.66|542.56|544.76|542.66|544.66|542.56|9
1733816960000|2024-12-10 07:49:20|544.65|542.55|544.55|542.45|544.65|542.55|544.53|542.43|6
1733816970000|2024-12-10 07:49:30|544.54|542.44|544.39|542.29|544.54|542.44|544.34|542.24|14
1733816980000|2024-12-10 07:49:40|544.4|542.3|544.56|542.46|544.57|542.47|544.4|542.3|12
1733816990000|2024-12-10 07:49:50|544.54|542.44|544.51|542.41|544.54|542.44|544.46|542.36|8
1733817000000|2024-12-10 07:50:00|544.5|542.4|544.66|542.56|544.68|542.58|544.46|542.36|14
1733817010000|2024-12-10 07:50:10|544.65|542.55|544.63|542.53|544.65|542.55|544.62|542.52|5
1733817020000|2024-12-10 07:50:20|544.62|542.52|544.65|542.55|544.71|542.61|544.62|542.52|11
1733817030000|2024-12-10 07:50:30|544.64|542.54|544.69|542.59|544.69|542.59|544.59|542.49|10
1733817040000|2024-12-10 07:50:40|544.74|542.64|545.02|542.92|545.02|542.92|544.74|542.64|16
1733817050000|2024-12-10 07:50:50|545.08|542.98|545.49|543.39|545.49|543.39|545.08|542.98|15
1733817060000|2024-12-10 07:51:00|545.5|543.4|545.53|543.43|545.56|543.46|545.5|543.4|14
1733817070000|2024-12-10 07:51:10|545.52|543.42|545.38|543.28|545.53|543.43|545.32|543.22|18
1733817080000|2024-12-10 07:51:20|545.45|543.35|545.39|543.29|545.46|543.36|545.38|543.28|5
1733817090000|2024-12-10 07:51:30|545.4|543.3|545.81|543.71|545.81|543.71|545.4|543.3|15
1733817100000|2024-12-10 07:51:40|545.8|543.7|545.88|543.78|545.88|543.78|545.79|543.69|8
1733817110000|2024-12-10 07:51:50|545.89|543.79|545.9|543.8|545.9|543.8|545.89|543.79|2
1733817120000|2024-12-10 07:52:00|545.91|543.81|546.17|544.07|546.17|544.07|545.91|543.81|7
1733817130000|2024-12-10 07:52:10|546.18|544.08|546.18|544.08|546.18|544.08|546.18|544.08|1
1733817140000|2024-12-10 07:52:20|545.89|543.79|545.98|543.88|545.98|543.88|545.89|543.79|10
1733817150000|2024-12-10 07:52:30|545.99|543.89|546.03|543.93|546.03|543.93|545.99|543.89|7
1733817160000|2024-12-10 07:52:40|546.02|543.92|545.97|543.87|546.02|543.92|545.97|543.87|8
1733817170000|2024-12-10 07:52:50|545.86|543.76|545.73|543.63|545.87|543.77|545.72|543.62|11
1733817180000|2024-12-10 07:53:00|545.72|543.62|545.65|543.55|545.72|543.62|545.65|543.55|12
1733817190000|2024-12-10 07:53:10|545.64|543.54|545.34|543.24|545.64|543.54|545.31|543.21|11
1733817200000|2024-12-10 07:53:20|545.3|543.2|545.22|543.12|545.3|543.2|545.19|543.09|13
1733817210000|2024-12-10 07:53:30|545.21|543.11|544.87|542.77|545.21|543.11|544.86|542.76|15
1733817220000|2024-12-10 07:53:40|544.88|542.78|544.85|542.75|544.88|542.78|544.85|542.75|4
1733817230000|2024-12-10 07:53:50|544.84|542.74|544.79|542.69|544.84|542.74|544.78|542.68|4
1733817240000|2024-12-10 07:54:00|544.78|542.68|544.66|542.56|544.79|542.69|544.65|542.55|9
1733817250000|2024-12-10 07:54:10|544.68|542.58|544.63|542.53|544.68|542.58|544.63|542.53|10
1733817260000|2024-12-10 07:54:20|544.64|542.54|544.74|542.64|544.74|542.64|544.64|542.54|6
1733817270000|2024-12-10 07:54:30|544.79|542.69|544.76|542.66|544.79|542.69|544.75|542.65|10
1733817280000|2024-12-10 07:54:40|544.77|542.67|544.84|542.74|544.86|542.76|544.77|542.67|6
1733817290000|2024-12-10 07:54:50|544.89|542.79|545.05|542.95|545.05|542.95|544.89|542.79|9
1733817300000|2024-12-10 07:55:00|545.06|542.96|544.98|542.88|545.07|542.97|544.98|542.88|8
1733817310000|2024-12-10 07:55:10|544.99|542.89|545.34|543.24|545.34|543.24|544.98|542.88|9
1733817320000|2024-12-10 07:55:20|545.35|543.25|545.38|543.28|545.46|543.36|545.35|543.25|17
1733817330000|2024-12-10 07:55:30|545.37|543.27|545.34|543.24|545.37|543.27|545.34|543.24|8
1733817340000|2024-12-10 07:55:40|545.26|543.16|545.3|543.2|545.31|543.21|545.23|543.13|13
1733817350000|2024-12-10 07:55:50|545.31|543.21|545.5|543.4|545.5|543.4|545.31|543.21|15
1733817360000|2024-12-10 07:56:00|545.48|543.38|545.62|543.52|545.63|543.53|545.48|543.38|6
1733817370000|2024-12-10 07:56:10|545.61|543.51|545.62|543.52|545.62|543.52|545.61|543.51|2
1733817380000|2024-12-10 07:56:20|545.63|543.53|545.86|543.76|545.86|543.76|545.63|543.53|12
1733817390000|2024-12-10 07:56:30|545.92|543.82|545.8|543.7|545.92|543.82|545.8|543.7|7
1733817400000|2024-12-10 07:56:40|545.79|543.69|545.79|543.69|545.8|543.7|545.79|543.69|5
1733817410000|2024-12-10 07:56:50|545.78|543.68|545.76|543.66|545.82|543.72|545.76|543.66|7
1733817420000|2024-12-10 07:57:00|545.75|543.65|545.58|543.48|545.75|543.65|545.58|543.48|7
1733817430000|2024-12-10 07:57:10|545.59|543.49|545.55|543.45|545.6|543.5|545.53|543.43|13
1733817440000|2024-12-10 07:57:20|545.54|543.44|545.55|543.45|545.55|543.45|545.53|543.43|4
1733817450000|2024-12-10 07:57:30|545.61|543.51|545.69|543.59|545.69|543.59|545.59|543.49|8
1733817460000|2024-12-10 07:57:40|545.68|543.58|545.82|543.72|545.82|543.72|545.68|543.58|8
1733817470000|2024-12-10 07:57:50|545.83|543.73|546.29|544.19|546.29|544.19|545.83|543.73|19
1733817480000|2024-12-10 07:58:00|546.3|544.2|546.33|544.23|546.34|544.24|546.3|544.2|11
1733817490000|2024-12-10 07:58:10|546.34|544.24|546.31|544.21|546.34|544.24|546.31|544.21|4
1733817500000|2024-12-10 07:58:20|546.3|544.2|546.28|544.18|546.3|544.2|546.28|544.18|3
1733817510000|2024-12-10 07:58:30|546.27|544.17|546.37|544.27|546.37|544.27|546.26|544.16|10
1733817520000|2024-12-10 07:58:40|546.38|544.28|546.63|544.53|546.63|544.53|546.38|544.28|11
1733817530000|2024-12-10 07:58:50|546.62|544.52|546.63|544.53|546.63|544.53|546.61|544.51|4
1733817540000|2024-12-10 07:59:00|546.64|544.54|546.61|544.51|546.64|544.54|546.61|544.51|8
1733817550000|2024-12-10 07:59:10|546.6|544.5|546.56|544.46|546.6|544.5|546.56|544.46|5
1733817560000|2024-12-10 07:59:20|546.55|544.45|546.61|544.51|546.64|544.54|546.51|544.41|11
1733817570000|2024-12-10 07:59:30|546.6|544.5|546.64|544.54|546.65|544.55|546.59|544.49|6
1733817580000|2024-12-10 07:59:40|546.7|544.6|546.72|544.62|546.72|544.62|546.69|544.59|5
1733817590000|2024-12-10 07:59:50|546.78|544.68|547.01|544.91|547.03|544.93|546.78|544.68|8
1733817600000|2024-12-10 08:00:00|547|544.9|546.79|544.69|547|544.9|546.79|544.69|10
1733817610000|2024-12-10 08:00:10|546.78|544.68|546.03|543.93|546.78|544.68|546.03|543.93|25
1733817620000|2024-12-10 08:00:20|545.98|543.88|545.52|543.42|545.98|543.88|545.51|543.41|13
1733817630000|2024-12-10 08:00:30|545.51|543.41|545.95|543.85|545.95|543.85|545.51|543.41|22
1733817640000|2024-12-10 08:00:40|545.96|543.86|545.87|543.77|546.01|543.91|545.87|543.77|11
1733817650000|2024-12-10 08:00:50|545.85|543.75|545.49|543.39|545.85|543.75|545.49|543.39|15
1733817660000|2024-12-10 08:01:00|545.48|543.38|545.92|543.82|545.92|543.82|545.47|543.37|23
1733817670000|2024-12-10 08:01:10|545.93|543.83|545.98|543.88|546|543.9|545.93|543.83|11
1733817680000|2024-12-10 08:01:20|545.97|543.87|546.25|544.15|546.26|544.16|545.97|543.87|15
1733817690000|2024-12-10 08:01:30|546.24|544.14|545.7|543.6|546.24|544.14|545.7|543.6|16
1733817700000|2024-12-10 08:01:40|545.69|543.59|545.6|543.5|545.73|543.63|545.59|543.49|9
1733817710000|2024-12-10 08:01:50|545.61|543.51|545.28|543.18|545.61|543.51|545.28|543.18|9
1733817720000|2024-12-10 08:02:00|545.27|543.17|545.44|543.34|545.46|543.36|545.27|543.17|14
1733817730000|2024-12-10 08:02:10|545.45|543.35|545.71|543.61|545.8|543.7|545.45|543.35|17
1733817740000|2024-12-10 08:02:20|545.68|543.58|545.48|543.38|545.7|543.6|545.48|543.38|12
1733817750000|2024-12-10 08:02:30|545.5|543.4|544.84|542.74|545.5|543.4|544.84|542.74|15
1733817760000|2024-12-10 08:02:40|544.85|542.75|544.95|542.85|544.96|542.86|544.85|542.75|15
1733817770000|2024-12-10 08:02:50|544.96|542.86|544.33|542.23|544.96|542.86|544.33|542.23|19
1733817780000|2024-12-10 08:03:00|544.31|542.21|543.98|541.88|544.32|542.22|543.92|541.82|20
1733817790000|2024-12-10 08:03:10|543.97|541.87|543.83|541.73|543.97|541.87|543.83|541.73|10
1733817800000|2024-12-10 08:03:20|543.82|541.72|543.72|541.62|543.82|541.72|543.72|541.62|10
1733817810000|2024-12-10 08:03:30|543.71|541.61|543.27|541.17|543.71|541.61|543.27|541.17|19
1733817820000|2024-12-10 08:03:40|543.17|541.07|542.88|540.78|543.23|541.13|542.88|540.78|22
1733817830000|2024-12-10 08:03:50|542.87|540.77|542.58|540.48|542.87|540.77|542.58|540.48|11
1733817840000|2024-12-10 08:04:00|542.59|540.49|542.48|540.38|542.7|540.6|542.48|540.38|16
1733817850000|2024-12-10 08:04:10|542.49|540.39|542.22|540.12|542.49|540.39|542.22|540.12|17
1733817860000|2024-12-10 08:04:20|542.23|540.13|542.34|540.24|542.34|540.24|542.22|540.12|7
1733817870000|2024-12-10 08:04:30|542.35|540.25|542.54|540.44|542.54|540.44|542.35|540.25|15
1733817880000|2024-12-10 08:04:40|542.6|540.5|542.8|540.7|542.8|540.7|542.59|540.49|22
1733817890000|2024-12-10 08:04:50|542.79|540.69|543.19|541.09|543.19|541.09|542.79|540.69|11
1733817900000|2024-12-10 08:05:00|543.25|541.15|543.63|541.53|543.63|541.53|543.25|541.15|16
1733817910000|2024-12-10 08:05:10|543.64|541.54|543.98|541.88|543.99|541.89|543.64|541.54|14
1733817920000|2024-12-10 08:05:20|544.04|541.94|544.72|542.62|544.73|542.63|544.04|541.94|17
1733817930000|2024-12-10 08:05:30|544.73|542.63|544.91|542.81|544.91|542.81|544.73|542.63|24
1733817940000|2024-12-10 08:05:40|544.92|542.82|544.84|542.74|545.03|542.93|544.83|542.73|19
1733817950000|2024-12-10 08:05:50|544.83|542.73|544.88|542.78|544.88|542.78|544.82|542.72|12
1733817960000|2024-12-10 08:06:00|544.87|542.77|544.88|542.78|544.9|542.8|544.87|542.77|13
1733817970000|2024-12-10 08:06:10|544.89|542.79|545.02|542.92|545.18|543.08|544.89|542.79|16
1733817980000|2024-12-10 08:06:20|545.04|542.94|545.1|543|545.11|543.01|545.03|542.93|11
1733817990000|2024-12-10 08:06:30|545.09|542.99|545.06|542.96|545.09|542.99|545.06|542.96|8
1733818000000|2024-12-10 08:06:40|545.07|542.97|545.26|543.16|545.26|543.16|545.07|542.97|10
1733818010000|2024-12-10 08:06:50|545.27|543.17|545.82|543.72|545.82|543.72|545.27|543.17|21
1733818020000|2024-12-10 08:07:00|545.83|543.73|546.26|544.16|546.28|544.18|545.83|543.73|22
1733818030000|2024-12-10 08:07:10|546.27|544.17|546.34|544.24|546.34|544.24|546.27|544.17|13
1733818040000|2024-12-10 08:07:20|546.33|544.23|546.69|544.59|546.69|544.59|546.32|544.22|15
1733818050000|2024-12-10 08:07:30|546.7|544.6|546.41|544.31|546.74|544.64|546.41|544.31|19
1733818060000|2024-12-10 08:07:40|546.31|544.21|545.8|543.7|546.31|544.21|545.8|543.7|25
1733818070000|2024-12-10 08:07:50|545.79|543.69|545.61|543.51|545.79|543.69|545.61|543.51|19
1733818080000|2024-12-10 08:08:00|545.6|543.5|544.88|542.78|545.6|543.5|544.88|542.78|20
1733818090000|2024-12-10 08:08:10|544.87|542.77|544.76|542.66|544.87|542.77|544.76|542.66|21
1733818100000|2024-12-10 08:08:20|544.68|542.58|544.69|542.59|544.7|542.6|544.63|542.53|17
1733818110000|2024-12-10 08:08:30|544.7|542.6|544.54|542.44|544.7|542.6|544.54|542.44|12
1733818120000|2024-12-10 08:08:40|544.33|542.23|544.28|542.18|544.33|542.23|544.25|542.15|19
1733818130000|2024-12-10 08:08:50|544.27|542.17|544.19|542.09|544.31|542.21|544.19|542.09|12
1733818140000|2024-12-10 08:09:00|544.18|542.08|543.92|541.82|544.18|542.08|543.81|541.71|19
1733818150000|2024-12-10 08:09:10|543.93|541.83|543.77|541.67|544|541.9|543.76|541.66|27
1733818160000|2024-12-10 08:09:20|543.76|541.66|543.68|541.58|543.76|541.66|543.68|541.58|7
1733818170000|2024-12-10 08:09:30|543.57|541.47|543.49|541.39|543.57|541.47|543.45|541.35|13
1733818180000|2024-12-10 08:09:40|543.48|541.38|543.42|541.32|543.48|541.38|543.42|541.32|6
1733818190000|2024-12-10 08:09:50|543.43|541.33|543.43|541.33|543.44|541.34|543.42|541.32|5
1733818200000|2024-12-10 08:10:00|543.44|541.34|543.5|541.4|543.5|541.4|543.44|541.34|12
1733818210000|2024-12-10 08:10:10|543.59|541.49|544.01|541.91|544.01|541.91|543.59|541.49|19
1733818220000|2024-12-10 08:10:20|544|541.9|544.02|541.92|544.05|541.95|544|541.9|9
1733818230000|2024-12-10 08:10:30|544.01|541.91|543.51|541.41|544.01|541.91|543.51|541.41|19
1733818240000|2024-12-10 08:10:40|543.5|541.4|543.52|541.42|543.52|541.42|543.49|541.39|5
1733818250000|2024-12-10 08:10:50|543.53|541.43|543.39|541.29|543.57|541.47|543.39|541.29|11
1733818260000|2024-12-10 08:11:00|543.3|541.2|542.64|540.54|543.3|541.2|542.64|540.54|25
1733818270000|2024-12-10 08:11:10|542.62|540.52|542.36|540.26|542.62|540.52|542.36|540.26|10
1733818280000|2024-12-10 08:11:20|542.35|540.25|542.4|540.3|542.4|540.3|542.35|540.25|12
1733818290000|2024-12-10 08:11:30|542.41|540.31|542.64|540.54|542.64|540.54|542.41|540.31|14
1733818300000|2024-12-10 08:11:40|542.65|540.55|542.78|540.68|542.78|540.68|542.65|540.55|16
1733818310000|2024-12-10 08:11:50|542.79|540.69|542.63|540.53|542.79|540.69|542.63|540.53|10
1733818320000|2024-12-10 08:12:00|542.64|540.54|542.08|539.98|542.64|540.54|542.06|539.96|15
1733818330000|2024-12-10 08:12:10|542.07|539.97|542.11|540.01|542.12|540.02|542.07|539.97|8
1733818340000|2024-12-10 08:12:20|542.1|540|542.38|540.28|542.38|540.28|542.1|540|12
1733818350000|2024-12-10 08:12:30|542.39|540.29|542.4|540.3|542.43|540.33|542.39|540.29|13
1733818360000|2024-12-10 08:12:40|542.39|540.29|542.49|540.39|542.57|540.47|542.39|540.29|12
1733818370000|2024-12-10 08:12:50|542.5|540.4|542.54|540.44|542.54|540.44|542.49|540.39|9
1733818380000|2024-12-10 08:13:00|542.52|540.42|542.37|540.27|542.53|540.43|542.32|540.22|16
1733818390000|2024-12-10 08:13:10|542.38|540.28|542.45|540.35|542.45|540.35|542.38|540.28|4
1733818400000|2024-12-10 08:13:20|542.44|540.34|542.5|540.4|542.54|540.44|542.44|540.34|14
1733818410000|2024-12-10 08:13:30|542.51|540.41|542.52|540.42|542.53|540.43|542.48|540.38|14
1733818420000|2024-12-10 08:13:40|542.51|540.41|542.28|540.18|542.52|540.42|542.27|540.17|10
1733818430000|2024-12-10 08:13:50|542.27|540.17|541.42|539.32|542.27|540.17|541.42|539.32|20
1733818440000|2024-12-10 08:14:00|541.43|539.33|541.36|539.26|541.43|539.33|541.36|539.26|8
1733818450000|2024-12-10 08:14:10|541.37|539.27|541.67|539.57|541.7|539.6|541.36|539.26|13
1733818460000|2024-12-10 08:14:20|541.66|539.56|541.62|539.52|541.66|539.56|541.57|539.47|8
1733818470000|2024-12-10 08:14:30|541.61|539.51|541.83|539.73|541.86|539.76|541.6|539.5|18
1733818480000|2024-12-10 08:14:40|541.88|539.78|542.01|539.91|542.07|539.97|541.88|539.78|16
1733818490000|2024-12-10 08:14:50|542|539.9|541.92|539.82|542|539.9|541.88|539.78|10
1733818500000|2024-12-10 08:15:00|541.91|539.81|542.14|540.04|542.14|540.04|541.9|539.8|17
1733818510000|2024-12-10 08:15:10|542.15|540.05|542.79|540.69|542.79|540.69|542.15|540.05|21
1733818520000|2024-12-10 08:15:20|542.8|540.7|542.96|540.86|542.99|540.89|542.8|540.7|20
1733818530000|2024-12-10 08:15:30|542.97|540.87|543.49|541.39|543.49|541.39|542.97|540.87|20
1733818540000|2024-12-10 08:15:40|543.5|541.4|543.93|541.83|543.93|541.83|543.5|541.4|20
1733818550000|2024-12-10 08:15:50|543.95|541.85|543.92|541.82|543.97|541.87|543.92|541.82|10
1733818560000|2024-12-10 08:16:00|543.91|541.81|543.49|541.39|543.91|541.81|543.47|541.37|18
1733818570000|2024-12-10 08:16:10|543.5|541.4|543.47|541.37|543.55|541.45|543.47|541.37|12
1733818580000|2024-12-10 08:16:20|543.46|541.36|543.38|541.28|543.47|541.37|543.37|541.27|8
1733818590000|2024-12-10 08:16:30|543.39|541.29|543.3|541.2|543.42|541.32|543.29|541.19|18
1733818600000|2024-12-10 08:16:40|543.29|541.19|543.02|540.92|543.3|541.2|542.98|540.88|12
1733818610000|2024-12-10 08:16:50|543.03|540.93|543.1|541|543.12|541.02|543.03|540.93|11
1733818620000|2024-12-10 08:17:00|543.09|540.99|543.47|541.37|543.48|541.38|543.09|540.99|14
1733818630000|2024-12-10 08:17:10|543.46|541.36|543.34|541.24|543.46|541.36|543.32|541.22|11
1733818640000|2024-12-10 08:17:20|543.35|541.25|543.22|541.12|543.35|541.25|543.22|541.12|9
1733818650000|2024-12-10 08:17:30|543.11|541.01|542.95|540.85|543.11|541.01|542.95|540.85|14
1733818660000|2024-12-10 08:17:40|542.94|540.84|542.94|540.84|542.96|540.86|542.93|540.83|8
1733818670000|2024-12-10 08:17:50|542.95|540.85|543.37|541.27|543.37|541.27|542.93|540.83|13
1733818680000|2024-12-10 08:18:00|543.45|541.35|543.91|541.81|543.91|541.81|543.45|541.35|22
1733818690000|2024-12-10 08:18:10|543.92|541.82|544.1|542|544.1|542|543.92|541.82|17
1733818700000|2024-12-10 08:18:20|544.09|541.99|544.08|541.98|544.09|541.99|544.08|541.98|4
1733818710000|2024-12-10 08:18:30|544.07|541.97|544.04|541.94|544.07|541.97|544.04|541.94|4
1733818720000|2024-12-10 08:18:40|544.12|542.02|544.08|541.98|544.15|542.05|544.08|541.98|9
1733818730000|2024-12-10 08:18:50|544.07|541.97|544.08|541.98|544.08|541.98|544.02|541.92|9
1733818740000|2024-12-10 08:19:00|544.07|541.97|544.12|542.02|544.12|542.02|544.01|541.91|10
1733818750000|2024-12-10 08:19:10|544.11|542.01|543.7|541.6|544.12|542.02|543.7|541.6|12
1733818760000|2024-12-10 08:19:20|543.69|541.59|542.94|540.84|543.69|541.59|542.91|540.81|22
1733818770000|2024-12-10 08:19:30|542.95|540.85|542.97|540.87|542.97|540.87|542.93|540.83|11
1733818780000|2024-12-10 08:19:40|542.96|540.86|542.97|540.87|543|540.9|542.95|540.85|9
1733818790000|2024-12-10 08:19:50|542.98|540.88|542.88|540.78|543.01|540.91|542.87|540.77|10
1733818800000|2024-12-10 08:20:00|542.87|540.77|542.1|540|542.87|540.77|542.1|540|20
1733818810000|2024-12-10 08:20:10|542.09|539.99|541.7|539.6|542.09|539.99|541.53|539.43|18
1733818820000|2024-12-10 08:20:20|541.71|539.61|542.53|540.43|542.53|540.43|541.71|539.61|17
1733818830000|2024-12-10 08:20:30|542.52|540.42|542.95|540.85|542.96|540.86|542.52|540.42|20
1733818840000|2024-12-10 08:20:40|542.94|540.84|543.32|541.22|543.32|541.22|542.94|540.84|15
1733818850000|2024-12-10 08:20:50|543.31|541.21|543.74|541.64|543.74|541.64|543.31|541.21|25
1733818860000|2024-12-10 08:21:00|543.75|541.65|543.69|541.59|543.89|541.79|543.69|541.59|18
1733818870000|2024-12-10 08:21:10|543.68|541.58|543.6|541.5|543.7|541.6|543.6|541.5|20
1733818880000|2024-12-10 08:21:20|543.61|541.51|543.76|541.66|543.77|541.67|543.59|541.49|8
1733818890000|2024-12-10 08:21:30|543.75|541.65|543.81|541.71|543.81|541.71|543.75|541.65|9
1733818900000|2024-12-10 08:21:40|543.82|541.72|543.94|541.84|543.94|541.84|543.78|541.68|17
1733818910000|2024-12-10 08:21:50|543.93|541.83|544.14|542.04|544.14|542.04|543.91|541.81|11
1733818920000|2024-12-10 08:22:00|544.16|542.06|544.95|542.85|544.95|542.85|544.12|542.02|20
1733818930000|2024-12-10 08:22:10|544.96|542.86|545.32|543.22|545.32|543.22|544.96|542.86|21
1733818940000|2024-12-10 08:22:20|545.33|543.23|545.42|543.32|545.47|543.37|545.33|543.23|14
1733818950000|2024-12-10 08:22:30|545.41|543.31|545.41|543.31|545.41|543.31|545.4|543.3|5
1733818960000|2024-12-10 08:22:40|545.39|543.29|545.27|543.17|545.41|543.31|545.26|543.16|12
1733818970000|2024-12-10 08:22:50|545.26|543.16|545.33|543.23|545.34|543.24|545.26|543.16|14
1733818980000|2024-12-10 08:23:00|545.34|543.24|545.54|543.44|545.54|543.44|545.33|543.23|6
1733818990000|2024-12-10 08:23:10|545.55|543.45|545.83|543.73|545.84|543.74|545.52|543.42|23
1733819000000|2024-12-10 08:23:20|545.82|543.72|546.08|543.98|546.09|543.99|545.82|543.72|17
1733819010000|2024-12-10 08:23:30|546.09|543.99|546.07|543.97|546.13|544.03|546.07|543.97|13
1733819020000|2024-12-10 08:23:40|546.08|543.98|545.94|543.84|546.09|543.99|545.86|543.76|14
1733819030000|2024-12-10 08:23:50|545.96|543.86|546.22|544.12|546.22|544.12|545.96|543.86|14
1733819040000|2024-12-10 08:24:00|546.21|544.11|545.97|543.87|546.21|544.11|545.97|543.87|9
1733819050000|2024-12-10 08:24:10|545.98|543.88|545.93|543.83|545.98|543.88|545.93|543.83|8
1733819060000|2024-12-10 08:24:20|545.94|543.84|545.85|543.75|545.94|543.84|545.85|543.75|11
1733819070000|2024-12-10 08:24:30|545.84|543.74|545.71|543.61|545.85|543.75|545.64|543.54|17
1733819080000|2024-12-10 08:24:40|545.72|543.62|545.76|543.66|545.76|543.66|545.72|543.62|5
1733819090000|2024-12-10 08:24:50|545.75|543.65|545.73|543.63|545.75|543.65|545.66|543.56|9
1733819100000|2024-12-10 08:25:00|545.74|543.64|545.87|543.77|545.87|543.77|545.72|543.62|13
1733819110000|2024-12-10 08:25:10|546.04|543.94|546|543.9|546.07|543.97|545.99|543.89|14
1733819120000|2024-12-10 08:25:20|545.99|543.89|546|543.9|546|543.9|545.98|543.88|4
1733819130000|2024-12-10 08:25:30|546.01|543.91|545.88|543.78|546.11|544.01|545.87|543.77|15
1733819140000|2024-12-10 08:25:40|545.87|543.77|545.89|543.79|545.9|543.8|545.86|543.76|9
1733819150000|2024-12-10 08:25:50|545.88|543.78|545.94|543.84|545.94|543.84|545.88|543.78|11
1733819160000|2024-12-10 08:26:00|545.93|543.83|545.93|543.83|545.95|543.85|545.92|543.82|8
1733819170000|2024-12-10 08:26:10|545.69|543.59|546.01|543.91|546.01|543.91|545.69|543.59|23
1733819180000|2024-12-10 08:26:20|546.02|543.92|546.13|544.03|546.16|544.06|546.01|543.91|9
1733819190000|2024-12-10 08:26:30|546.12|544.02|546.15|544.05|546.16|544.06|546.12|544.02|9
1733819200000|2024-12-10 08:26:40|546.14|544.04|546.38|544.28|546.38|544.28|546.14|544.04|9
1733819210000|2024-12-10 08:26:50|546.39|544.29|546.43|544.33|546.46|544.36|546.39|544.29|11
1733819220000|2024-12-10 08:27:00|546.44|544.34|546.49|544.39|546.49|544.39|546.44|544.34|7
1733819230000|2024-12-10 08:27:10|546.48|544.38|546.46|544.36|546.48|544.38|546.46|544.36|3
1733819240000|2024-12-10 08:27:20|546.67|544.57|546.65|544.55|546.67|544.57|546.64|544.54|7
1733819250000|2024-12-10 08:27:30|546.64|544.54|546.7|544.6|546.7|544.6|546.56|544.46|16
1733819260000|2024-12-10 08:27:40|546.9|544.8|547.16|545.06|547.16|545.06|546.9|544.8|12
1733819270000|2024-12-10 08:27:50|547.17|545.07|547.25|545.15|547.26|545.16|547.17|545.07|12
1733819280000|2024-12-10 08:28:00|547.26|545.16|547.53|545.43|547.53|545.43|547.26|545.16|13
1733819290000|2024-12-10 08:28:10|547.58|545.48|547.85|545.75|547.85|545.75|547.58|545.48|17
1733819300000|2024-12-10 08:28:20|547.92|545.82|548.2|546.1|548.21|546.11|547.92|545.82|19
1733819310000|2024-12-10 08:28:30|548.43|546.33|548.47|546.37|548.51|546.41|548.31|546.21|18
1733819320000|2024-12-10 08:28:40|548.46|546.36|548.33|546.23|548.48|546.38|548.33|546.23|13
1733819330000|2024-12-10 08:28:50|548.32|546.22|548.28|546.18|548.32|546.22|548.26|546.16|7
1733819340000|2024-12-10 08:29:00|548.16|546.06|547.97|545.87|548.16|546.06|547.97|545.87|12
1733819350000|2024-12-10 08:29:10|547.96|545.86|547.52|545.42|547.96|545.86|547.52|545.42|13
1733819360000|2024-12-10 08:29:20|547.51|545.41|547.07|544.97|547.51|545.41|547.07|544.97|22
1733819370000|2024-12-10 08:29:30|547.06|544.96|546.85|544.75|547.06|544.96|546.85|544.75|18
1733819380000|2024-12-10 08:29:40|546.84|544.74|546.43|544.33|546.84|544.74|546.43|544.33|17
1733819390000|2024-12-10 08:29:50|546.42|544.32|546.36|544.26|546.42|544.32|546.36|544.26|9
1733819400000|2024-12-10 08:30:00|546.37|544.27|546.75|544.65|546.76|544.66|546.35|544.25|19
1733819410000|2024-12-10 08:30:10|546.74|544.64|546.81|544.71|546.81|544.71|546.74|544.64|9
1733819420000|2024-12-10 08:30:20|546.88|544.78|547.25|545.15|547.27|545.17|546.85|544.75|19
1733819430000|2024-12-10 08:30:30|547.26|545.16|547.24|545.14|547.3|545.2|547.24|545.14|15
1733819440000|2024-12-10 08:30:40|547.23|545.13|547.4|545.3|547.41|545.31|547.23|545.13|15
1733819450000|2024-12-10 08:30:50|547.42|545.32|547.23|545.13|547.43|545.33|547.23|545.13|6
1733819460000|2024-12-10 08:31:00|547.22|545.12|547.21|545.11|547.22|545.12|547.21|545.11|2
1733819470000|2024-12-10 08:31:10|547.2|545.1|547.22|545.12|547.22|545.12|547.19|545.09|13
1733819480000|2024-12-10 08:31:20|547.21|545.11|547.08|544.98|547.21|545.11|547.08|544.98|11
1733819490000|2024-12-10 08:31:30|547.07|544.97|546.96|544.86|547.14|545.04|546.96|544.86|13
1733819500000|2024-12-10 08:31:40|546.91|544.81|546.75|544.65|546.92|544.82|546.75|544.65|9
1733819510000|2024-12-10 08:31:50|546.76|544.66|546.78|544.68|546.78|544.68|546.73|544.63|11
1733819520000|2024-12-10 08:32:00|546.77|544.67|546.2|544.1|546.77|544.67|546.2|544.1|17
1733819530000|2024-12-10 08:32:10|546.19|544.09|546.16|544.06|546.19|544.09|546.16|544.06|6
1733819540000|2024-12-10 08:32:20|546.17|544.07|546.1|544|546.17|544.07|546.07|543.97|9
1733819550000|2024-12-10 08:32:30|546.09|543.99|546.05|543.95|546.1|544|546.04|543.94|10
1733819560000|2024-12-10 08:32:40|546.11|544.01|546.12|544.02|546.12|544.02|546.11|544.01|2
1733819570000|2024-12-10 08:32:50|546.1|544|546.16|544.06|546.19|544.09|546.1|544|7
1733819580000|2024-12-10 08:33:00|546.12|544.02|545.86|543.76|546.17|544.07|545.86|543.76|9
1733819590000|2024-12-10 08:33:10|545.85|543.75|545.92|543.82|545.92|543.82|545.85|543.75|11
1733819600000|2024-12-10 08:33:20|545.91|543.81|545.36|543.26|545.91|543.81|545.36|543.26|13
1733819610000|2024-12-10 08:33:30|545.35|543.25|545.74|543.64|545.74|543.64|545.35|543.25|22
1733819620000|2024-12-10 08:33:40|545.76|543.66|545.68|543.58|545.76|543.66|545.65|543.55|13
1733819630000|2024-12-10 08:33:50|545.67|543.57|545.61|543.51|545.67|543.57|545.61|543.51|10
1733819640000|2024-12-10 08:34:00|545.49|543.39|545.31|543.21|545.49|543.39|545.3|543.2|12
1733819650000|2024-12-10 08:34:10|545.3|543.2|545.19|543.09|545.3|543.2|545.17|543.07|15
1733819660000|2024-12-10 08:34:20|545.18|543.08|545.26|543.16|545.26|543.16|545.17|543.07|8
1733819670000|2024-12-10 08:34:30|545.25|543.15|545.64|543.54|545.64|543.54|545.25|543.15|19
1733819680000|2024-12-10 08:34:40|545.65|543.55|546|543.9|546.01|543.91|545.65|543.55|20
1733819690000|2024-12-10 08:34:50|545.99|543.89|545.99|543.89|546|543.9|545.98|543.88|5
1733819700000|2024-12-10 08:35:00|545.98|543.88|546.44|544.34|546.45|544.35|545.98|543.88|15
1733819710000|2024-12-10 08:35:10|546.45|544.35|546.47|544.37|546.47|544.37|546.42|544.32|13
1733819720000|2024-12-10 08:35:20|546.46|544.36|546.17|544.07|546.46|544.36|546.17|544.07|10
1733819730000|2024-12-10 08:35:30|546.18|544.08|546.16|544.06|546.2|544.1|546.14|544.04|9
1733819740000|2024-12-10 08:35:40|546.15|544.05|546.13|544.03|546.15|544.05|546.13|544.03|5
1733819750000|2024-12-10 08:35:50|546.08|543.98|546.05|543.95|546.13|544.03|546.04|543.94|11
1733819760000|2024-12-10 08:36:00|546.04|543.94|546.06|543.96|546.11|544.01|546.04|543.94|15
1733819770000|2024-12-10 08:36:10|546.05|543.95|545.67|543.57|546.05|543.95|545.67|543.57|15
1733819780000|2024-12-10 08:36:20|545.66|543.56|545.76|543.66|545.81|543.71|545.66|543.56|14
1733819790000|2024-12-10 08:36:30|545.77|543.67|545.61|543.51|545.78|543.68|545.61|543.51|13
1733819800000|2024-12-10 08:36:40|545.6|543.5|545.54|543.44|545.6|543.5|545.42|543.32|13
1733819810000|2024-12-10 08:36:50|545.55|543.45|545.23|543.13|545.55|543.45|545.23|543.13|10
1733819820000|2024-12-10 08:37:00|545.22|543.12|544.73|542.63|545.22|543.12|544.73|542.63|14
1733819830000|2024-12-10 08:37:10|544.61|542.51|544.36|542.26|544.61|542.51|544.36|542.26|16
1733819840000|2024-12-10 08:37:20|544.31|542.21|544.22|542.12|544.32|542.22|544.21|542.11|17
1733819850000|2024-12-10 08:37:30|544.23|542.13|544.46|542.36|544.46|542.36|544.21|542.11|18
1733819860000|2024-12-10 08:37:40|544.45|542.35|544.42|542.32|544.46|542.36|544.42|542.32|10
1733819870000|2024-12-10 08:37:50|544.41|542.31|544.39|542.29|544.41|542.31|544.39|542.29|5
1733819880000|2024-12-10 08:38:00|544.38|542.28|544.74|542.64|544.75|542.65|544.38|542.28|13
1733819890000|2024-12-10 08:38:10|544.75|542.65|544.73|542.63|544.76|542.66|544.73|542.63|7
1733819900000|2024-12-10 08:38:20|544.74|542.64|544.37|542.27|544.74|542.64|544.36|542.26|14
1733819910000|2024-12-10 08:38:30|544.36|542.26|544.25|542.15|544.36|542.26|544.25|542.15|11
1733819920000|2024-12-10 08:38:40|544.26|542.16|544.22|542.12|544.26|542.16|544.22|542.12|9
1733819930000|2024-12-10 08:38:50|544.21|542.11|544.28|542.18|544.28|542.18|544.18|542.08|5
1733819940000|2024-12-10 08:39:00|544.42|542.32|544.59|542.49|544.59|542.49|544.42|542.32|18
1733819950000|2024-12-10 08:39:10|544.58|542.48|544.56|542.46|544.59|542.49|544.48|542.38|7
1733819960000|2024-12-10 08:39:20|544.52|542.42|544.53|542.43|544.56|542.46|544.52|542.42|5
1733819970000|2024-12-10 08:39:30|544.52|542.42|544.47|542.37|544.52|542.42|544.38|542.28|7
1733819980000|2024-12-10 08:39:40|544.46|542.36|544.32|542.22|544.47|542.37|544.32|542.22|9
1733819990000|2024-12-10 08:39:50|544.31|542.21|544.24|542.14|544.31|542.21|544.24|542.14|6
1733820000000|2024-12-10 08:40:00|544.23|542.13|543.86|541.76|544.23|542.13|543.86|541.76|13
1733820010000|2024-12-10 08:40:10|543.85|541.75|543.26|541.16|543.85|541.75|543.26|541.16|21
1733820020000|2024-12-10 08:40:20|543.24|541.14|542.85|540.75|543.24|541.14|542.85|540.75|18
1733820030000|2024-12-10 08:40:30|542.84|540.74|542.66|540.56|542.84|540.74|542.66|540.56|17
1733820040000|2024-12-10 08:40:40|542.52|540.42|542.38|540.28|542.52|540.42|542.38|540.28|14
1733820050000|2024-12-10 08:40:50|542.37|540.27|542.36|540.26|542.38|540.28|542.36|540.26|4
1733820060000|2024-12-10 08:41:00|542.37|540.27|542.17|540.07|542.42|540.32|542.17|540.07|12
1733820070000|2024-12-10 08:41:10|542.16|540.06|542.13|540.03|542.17|540.07|542.13|540.03|12
1733820080000|2024-12-10 08:41:20|542.14|540.04|542.21|540.11|542.21|540.11|542.14|540.04|16
1733820090000|2024-12-10 08:41:30|542.2|540.1|542.34|540.24|542.34|540.24|542.19|540.09|5
1733820100000|2024-12-10 08:41:40|542.33|540.23|542.31|540.21|542.33|540.23|542.3|540.2|6
1733820110000|2024-12-10 08:41:50|542.3|540.2|542.24|540.14|542.3|540.2|542.24|540.14|4
1733820120000|2024-12-10 08:42:00|542.23|540.13|542.84|540.74|542.84|540.74|542.23|540.13|14
1733820130000|2024-12-10 08:42:10|542.86|540.76|543.01|540.91|543.01|540.91|542.86|540.76|17
1733820140000|2024-12-10 08:42:20|543.02|540.92|542.92|540.82|543.02|540.92|542.89|540.79|12
1733820150000|2024-12-10 08:42:30|542.91|540.81|542.89|540.79|542.92|540.82|542.89|540.79|9
1733820160000|2024-12-10 08:42:40|542.88|540.78|542.89|540.79|542.89|540.79|542.88|540.78|2
1733820170000|2024-12-10 08:42:50|542.9|540.8|542.91|540.81|542.93|540.83|542.9|540.8|12
1733820180000|2024-12-10 08:43:00|542.96|540.86|543.3|541.2|543.3|541.2|542.93|540.83|14
1733820190000|2024-12-10 08:43:10|543.34|541.24|543.37|541.27|543.38|541.28|543.34|541.24|6
1733820200000|2024-12-10 08:43:20|543.36|541.26|543.68|541.58|543.75|541.65|543.36|541.26|10
1733820210000|2024-12-10 08:43:30|543.69|541.59|544.01|541.91|544.01|541.91|543.69|541.59|16
1733820220000|2024-12-10 08:43:40|544.02|541.92|544.01|541.91|544.03|541.93|544.01|541.91|11
1733820230000|2024-12-10 08:43:50|543.96|541.86|543.93|541.83|543.96|541.86|543.93|541.83|4
1733820240000|2024-12-10 08:44:00|543.92|541.82|543.74|541.64|543.92|541.82|543.73|541.63|11
1733820250000|2024-12-10 08:44:10|543.73|541.63|544.09|541.99|544.09|541.99|543.73|541.63|18
1733820260000|2024-12-10 08:44:20|544.1|542|544.39|542.29|544.45|542.35|544.1|542|19
1733820270000|2024-12-10 08:44:30|544.4|542.3|544.49|542.39|544.52|542.42|544.4|542.3|13
1733820280000|2024-12-10 08:44:40|544.48|542.38|544.28|542.18|544.48|542.38|544.27|542.17|11
1733820290000|2024-12-10 08:44:50|544.27|542.17|544.3|542.2|544.31|542.21|544.27|542.17|6
1733820300000|2024-12-10 08:45:00|544.31|542.21|544.33|542.23|544.39|542.29|544.29|542.19|11
1733820310000|2024-12-10 08:45:10|544.32|542.22|544.77|542.67|544.77|542.67|544.3|542.2|14
1733820320000|2024-12-10 08:45:20|544.75|542.65|545.01|542.91|545.01|542.91|544.75|542.65|7
1733820330000|2024-12-10 08:45:30|545.02|542.92|545.14|543.04|545.16|543.06|545.02|542.92|10
1733820340000|2024-12-10 08:45:40|545.13|543.03|545.13|543.03|545.13|543.03|545.12|543.02|3
1733820350000|2024-12-10 08:45:50|545.14|543.04|545.18|543.08|545.18|543.08|545.1|543|9
1733820360000|2024-12-10 08:46:00|545.28|543.18|545.23|543.13|545.28|543.18|545.21|543.11|9
1733820370000|2024-12-10 08:46:10|545.24|543.14|545.61|543.51|545.61|543.51|545.23|543.13|21
1733820380000|2024-12-10 08:46:20|545.62|543.52|546.16|544.06|546.16|544.06|545.62|543.52|24
1733820390000|2024-12-10 08:46:30|546.21|544.11|546.42|544.32|546.48|544.38|546.21|544.11|19
1733820400000|2024-12-10 08:46:40|546.43|544.33|546.5|544.4|546.5|544.4|546.43|544.33|10
1733820410000|2024-12-10 08:46:50|546.49|544.39|546.41|544.31|546.49|544.39|546.41|544.31|10
1733820420000|2024-12-10 08:47:00|546.4|544.3|546.5|544.4|546.52|544.42|546.35|544.25|12
1733820430000|2024-12-10 08:47:10|546.51|544.41|546.66|544.56|546.67|544.57|546.5|544.4|5
1733820440000|2024-12-10 08:47:20|546.87|544.77|547.03|544.93|547.03|544.93|546.86|544.76|12
1733820450000|2024-12-10 08:47:30|547.04|544.94|546.19|544.09|547.04|544.94|546.19|544.09|23
1733820460000|2024-12-10 08:47:40|546.2|544.1|546.22|544.12|546.25|544.15|546.2|544.1|13
1733820470000|2024-12-10 08:47:50|546.21|544.11|546.58|544.48|546.58|544.48|546.21|544.11|21
1733820480000|2024-12-10 08:48:00|546.57|544.47|546.57|544.47|546.59|544.49|546.57|544.47|5
1733820490000|2024-12-10 08:48:10|546.56|544.46|546.53|544.43|546.56|544.46|546.5|544.4|6
1733820500000|2024-12-10 08:48:20|546.52|544.42|546.5|544.4|546.52|544.42|546.47|544.37|10
1733820510000|2024-12-10 08:48:30|546.55|544.45|546.92|544.82|546.92|544.82|546.53|544.43|16
1733820520000|2024-12-10 08:48:40|546.93|544.83|546.95|544.85|546.96|544.86|546.93|544.83|5
1733820530000|2024-12-10 08:48:50|546.9|544.8|546.89|544.79|546.96|544.86|546.85|544.75|11
1733820540000|2024-12-10 08:49:00|546.88|544.78|547.4|545.3|547.4|545.3|546.88|544.78|10
1733820550000|2024-12-10 08:49:10|547.41|545.31|547.95|545.85|547.95|545.85|547.41|545.31|17
1733820560000|2024-12-10 08:49:20|547.96|545.86|548.16|546.06|548.18|546.08|547.96|545.86|22
1733820570000|2024-12-10 08:49:30|548.17|546.07|548.06|545.96|548.17|546.07|548.03|545.93|11
1733820580000|2024-12-10 08:49:40|548.05|545.95|547.89|545.79|548.05|545.95|547.89|545.79|11
1733820590000|2024-12-10 08:49:50|547.87|545.77|547.79|545.69|547.87|545.77|547.73|545.63|5
1733820600000|2024-12-10 08:50:00|547.8|545.7|547.65|545.55|547.81|545.71|547.63|545.53|10
1733820610000|2024-12-10 08:50:10|547.64|545.54|547.41|545.31|547.64|545.54|547.41|545.31|10
1733820620000|2024-12-10 08:50:20|547.4|545.3|547.21|545.11|547.4|545.3|547.19|545.09|14
1733820630000|2024-12-10 08:50:30|547.2|545.1|547.17|545.07|547.2|545.1|547.17|545.07|4
1733820640000|2024-12-10 08:50:40|547.16|545.06|546.91|544.81|547.16|545.06|546.9|544.8|13
1733820650000|2024-12-10 08:50:50|546.88|544.78|546.76|544.66|546.89|544.79|546.76|544.66|9
1733820660000|2024-12-10 08:51:00|546.7|544.6|546.58|544.48|546.7|544.6|546.58|544.48|11
1733820670000|2024-12-10 08:51:10|546.57|544.47|546.56|544.46|546.57|544.47|546.56|544.46|2
1733820680000|2024-12-10 08:51:20|546.55|544.45|546.37|544.27|546.55|544.45|546.34|544.24|13
1733820690000|2024-12-10 08:51:30|546.36|544.26|546.16|544.06|546.36|544.26|546.16|544.06|16
1733820700000|2024-12-10 08:51:40|546.15|544.05|546.09|543.99|546.16|544.06|546.03|543.93|10
1733820710000|2024-12-10 08:51:50|546.08|543.98|546.05|543.95|546.08|543.98|546.05|543.95|6
1733820720000|2024-12-10 08:52:00|546.04|543.94|546.26|544.16|546.26|544.16|546.01|543.91|9
1733820730000|2024-12-10 08:52:10|546.45|544.35|546.87|544.77|546.88|544.78|546.44|544.34|12
1733820740000|2024-12-10 08:52:20|546.86|544.76|547.17|545.07|547.17|545.07|546.86|544.76|11
1733820750000|2024-12-10 08:52:30|547.16|545.06|546.86|544.76|547.16|545.06|546.85|544.75|20
1733820760000|2024-12-10 08:52:40|546.76|544.66|546.71|544.61|546.76|544.66|546.69|544.59|12
1733820770000|2024-12-10 08:52:50|546.72|544.62|547.09|544.99|547.09|544.99|546.72|544.62|15
1733820780000|2024-12-10 08:53:00|547.17|545.07|547.21|545.11|547.22|545.12|547.16|545.06|11
1733820790000|2024-12-10 08:53:10|547.22|545.12|547.2|545.1|547.22|545.12|547.2|545.1|5
1733820800000|2024-12-10 08:53:20|547.19|545.09|547.29|545.19|547.29|545.19|547.18|545.08|9
1733820810000|2024-12-10 08:53:30|547.28|545.18|547.48|545.38|547.48|545.38|547.28|545.18|14
1733820820000|2024-12-10 08:53:40|547.56|545.46|547.82|545.72|547.82|545.72|547.56|545.46|16
1733820830000|2024-12-10 08:53:50|547.83|545.73|548.46|546.36|548.47|546.37|547.83|545.73|20
1733820840000|2024-12-10 08:54:00|548.48|546.38|548.75|546.65|548.76|546.66|548.48|546.38|11
1733820850000|2024-12-10 08:54:10|548.76|546.66|548.35|546.25|548.76|546.66|548.35|546.25|18
1733820860000|2024-12-10 08:54:20|548.34|546.24|548.18|546.08|548.34|546.24|548.18|546.08|12
1733820870000|2024-12-10 08:54:30|548.17|546.07|548.15|546.05|548.17|546.07|548.15|546.05|3
1733820880000|2024-12-10 08:54:40|548.14|546.04|548.18|546.08|548.24|546.14|548.14|546.04|11
1733820890000|2024-12-10 08:54:50|548.17|546.07|548.13|546.03|548.17|546.07|548.13|546.03|5
1733820900000|2024-12-10 08:55:00|548.12|546.02|548.09|545.99|548.12|546.02|548.08|545.98|6
1733820910000|2024-12-10 08:55:10|548.1|546|548.05|545.95|548.1|546|548.05|545.95|9
1733820920000|2024-12-10 08:55:20|548.04|545.94|547.97|545.87|548.04|545.94|547.97|545.87|4
1733820930000|2024-12-10 08:55:30|547.96|545.86|547.78|545.68|547.97|545.87|547.78|545.68|8
1733820940000|2024-12-10 08:55:40|547.79|545.69|547.58|545.48|547.79|545.69|547.58|545.48|8
1733820950000|2024-12-10 08:55:50|547.57|545.47|547.54|545.44|547.57|545.47|547.54|545.44|6
1733820960000|2024-12-10 08:56:00|547.52|545.42|547.5|545.4|547.52|545.42|547.5|545.4|5
1733820970000|2024-12-10 08:56:10|547.51|545.41|547.47|545.37|547.51|545.41|547.47|545.37|9
1733820980000|2024-12-10 08:56:20|547.46|545.36|547.55|545.45|547.57|545.47|547.44|545.34|9
1733820990000|2024-12-10 08:56:30|547.54|545.44|547.78|545.68|547.78|545.68|547.54|545.44|14
1733821000000|2024-12-10 08:56:40|547.79|545.69|547.78|545.68|547.86|545.76|547.78|545.68|15
1733821010000|2024-12-10 08:56:50|547.77|545.67|547.57|545.47|547.77|545.67|547.56|545.46|5
1733821020000|2024-12-10 08:57:00|547.56|545.46|547.29|545.19|547.56|545.46|547.24|545.14|16
1733821030000|2024-12-10 08:57:10|547.3|545.2|547.4|545.3|547.4|545.3|547.3|545.2|15
1733821040000|2024-12-10 08:57:20|547.41|545.31|547.51|545.41|547.51|545.41|547.37|545.27|14
1733821050000|2024-12-10 08:57:30|547.5|545.4|547.47|545.37|547.51|545.41|547.47|545.37|6
1733821060000|2024-12-10 08:57:40|547.46|545.36|547.1|545|547.47|545.37|547.1|545|10
1733821070000|2024-12-10 08:57:50|547.09|544.99|546.98|544.88|547.11|545.01|546.98|544.88|13
1733821080000|2024-12-10 08:58:00|546.99|544.89|546.77|544.67|546.99|544.89|546.77|544.67|11
1733821090000|2024-12-10 08:58:10|546.78|544.68|546.73|544.63|546.79|544.69|546.73|544.63|8
1733821100000|2024-12-10 08:58:20|546.72|544.62|546.81|544.71|546.86|544.76|546.72|544.62|8
1733821110000|2024-12-10 08:58:30|546.8|544.7|547.12|545.02|547.12|545.02|546.8|544.7|13
1733821120000|2024-12-10 08:58:40|547.11|545.01|547.1|545|547.12|545.02|547.1|545|13
1733821130000|2024-12-10 08:58:50|547.09|544.99|547.22|545.12|547.24|545.14|547.09|544.99|11
1733821140000|2024-12-10 08:59:00|547.21|545.11|547.47|545.37|547.48|545.38|547.21|545.11|10
1733821150000|2024-12-10 08:59:10|547.48|545.38|547.45|545.35|547.48|545.38|547.45|545.35|10
1733821160000|2024-12-10 08:59:20|547.44|545.34|547.44|545.34|547.45|545.35|547.44|545.34|5
1733821170000|2024-12-10 08:59:30|547.43|545.33|547.32|545.22|547.43|545.33|547.32|545.22|8
1733821180000|2024-12-10 08:59:40|547.33|545.23|547.31|545.21|547.34|545.24|547.31|545.21|5
1733821190000|2024-12-10 08:59:50|547.44|545.34|547.53|545.43|547.57|545.47|547.42|545.32|14
1733821200000|2024-12-10 09:00:00|547.52|545.42|547.75|545.65|547.81|545.71|547.52|545.42|19
1733821210000|2024-12-10 09:00:10|547.76|545.66|548.11|546.01|548.12|546.02|547.76|545.66|18
1733821220000|2024-12-10 09:00:20|548.12|546.02|548.33|546.23|548.35|546.25|548.1|546|16
1733821230000|2024-12-10 09:00:30|548.32|546.22|548.25|546.15|548.32|546.22|548.25|546.15|6
1733821240000|2024-12-10 09:00:40|548.24|546.14|548.23|546.13|548.26|546.16|548.21|546.11|8
1733821250000|2024-12-10 09:00:50|548.22|546.12|548.34|546.24|548.34|546.24|548.21|546.11|6
1733821260000|2024-12-10 09:01:00|548.35|546.25|548.55|546.45|548.55|546.45|548.22|546.12|16
1733821270000|2024-12-10 09:01:10|548.56|546.46|548.69|546.59|548.74|546.64|548.56|546.46|21
1733821280000|2024-12-10 09:01:20|548.68|546.58|548.16|546.06|548.68|546.58|548.16|546.06|17
1733821290000|2024-12-10 09:01:30|548.15|546.05|548.12|546.02|548.15|546.05|548.07|545.97|11
1733821300000|2024-12-10 09:01:40|548.14|546.04|548.12|546.02|548.19|546.09|548.08|545.98|14
1733821310000|2024-12-10 09:01:50|548.13|546.03|548.17|546.07|548.18|546.08|548.13|546.03|9
1733821320000|2024-12-10 09:02:00|548.16|546.06|547.9|545.8|548.16|546.06|547.86|545.76|15
1733821330000|2024-12-10 09:02:10|547.91|545.81|548.19|546.09|548.21|546.11|547.91|545.81|23
1733821340000|2024-12-10 09:02:20|548.2|546.1|548.23|546.13|548.23|546.13|548.2|546.1|4
1733821350000|2024-12-10 09:02:30|548.24|546.14|548.41|546.31|548.51|546.41|548.24|546.14|18
1733821360000|2024-12-10 09:02:40|548.4|546.3|548.73|546.63|548.73|546.63|548.4|546.3|16
1733821370000|2024-12-10 09:02:50|548.74|546.64|548.54|546.44|548.76|546.66|548.54|546.44|15
1733821380000|2024-12-10 09:03:00|548.53|546.43|548.47|546.37|548.56|546.46|548.47|546.37|10
1733821390000|2024-12-10 09:03:10|548.46|546.36|547.79|545.69|548.46|546.36|547.78|545.68|16
1733821400000|2024-12-10 09:03:20|547.82|545.72|547.93|545.83|547.94|545.84|547.81|545.71|10
1733821410000|2024-12-10 09:03:30|547.92|545.82|547.93|545.83|547.96|545.86|547.91|545.81|8
1733821420000|2024-12-10 09:03:40|547.94|545.84|547.77|545.67|548|545.9|547.74|545.64|18
1733821430000|2024-12-10 09:03:50|547.78|545.68|547.37|545.27|547.79|545.69|547.37|545.27|14
1733821440000|2024-12-10 09:04:00|547.4|545.3|547.48|545.38|547.49|545.39|547.4|545.3|19
1733821450000|2024-12-10 09:04:10|547.41|545.31|547.19|545.09|547.42|545.32|547.16|545.06|11
1733821460000|2024-12-10 09:04:20|547.16|545.06|547.29|545.19|547.32|545.22|547.16|545.06|16
1733821470000|2024-12-10 09:04:30|547.25|545.15|547.73|545.63|547.73|545.63|547.25|545.15|24
1733821480000|2024-12-10 09:04:40|547.74|545.64|548.19|546.09|548.2|546.1|547.73|545.63|23
1733821490000|2024-12-10 09:04:50|548.2|546.1|547.86|545.76|548.2|546.1|547.86|545.76|14
1733821500000|2024-12-10 09:05:00|547.78|545.68|547.75|545.65|547.79|545.69|547.74|545.64|11
1733821510000|2024-12-10 09:05:10|547.76|545.66|547.72|545.62|547.76|545.66|547.72|545.62|9
1733821520000|2024-12-10 09:05:20|547.73|545.63|548.15|546.05|548.15|546.05|547.73|545.63|12
1733821530000|2024-12-10 09:05:30|548.16|546.06|548.67|546.57|548.68|546.58|548.16|546.06|20
1733821540000|2024-12-10 09:05:40|548.66|546.56|548.95|546.85|548.95|546.85|548.66|546.56|15
1733821550000|2024-12-10 09:05:50|548.96|546.86|548.96|546.86|548.98|546.88|548.94|546.84|10
1733821560000|2024-12-10 09:06:00|548.97|546.87|549.48|547.38|549.48|547.38|548.97|546.87|20
1733821570000|2024-12-10 09:06:10|549.47|547.37|549.73|547.63|549.74|547.64|549.45|547.35|20
1733821580000|2024-12-10 09:06:20|549.72|547.62|548.71|546.61|549.72|547.62|548.7|546.6|20
1733821590000|2024-12-10 09:06:30|548.75|546.65|548.64|546.54|548.75|546.65|548.56|546.46|18
1733821600000|2024-12-10 09:06:40|548.65|546.55|548.99|546.89|548.99|546.89|548.64|546.54|21
1733821610000|2024-12-10 09:06:50|549|546.9|549.24|547.14|549.26|547.16|548.95|546.85|18
1733821620000|2024-12-10 09:07:00|549.25|547.15|549.73|547.63|549.73|547.63|549.25|547.15|25
1733821630000|2024-12-10 09:07:10|549.74|547.64|549.96|547.86|550.01|547.91|549.74|547.64|22
1733821640000|2024-12-10 09:07:20|549.95|547.85|549.98|547.88|549.98|547.88|549.84|547.74|11
1733821650000|2024-12-10 09:07:30|549.99|547.89|550.38|548.28|550.39|548.29|549.99|547.89|17
1733821660000|2024-12-10 09:07:40|550.37|548.27|550.1|548|550.37|548.27|550.09|547.99|11
1733821670000|2024-12-10 09:07:50|550.11|548.01|550.23|548.13|550.23|548.13|550.11|548.01|16
1733821680000|2024-12-10 09:08:00|550.22|548.12|550|547.9|550.22|548.12|549.99|547.89|12
1733821690000|2024-12-10 09:08:10|550.01|547.91|549.86|547.76|550.01|547.91|549.84|547.74|8
1733821700000|2024-12-10 09:08:20|549.85|547.75|549.85|547.75|549.88|547.78|549.85|547.75|7
1733821710000|2024-12-10 09:08:30|549.84|547.74|549.77|547.67|549.85|547.75|549.77|547.67|12
1733821720000|2024-12-10 09:08:40|549.78|547.68|549.54|547.44|549.78|547.68|549.54|547.44|11
1733821730000|2024-12-10 09:08:50|549.47|547.37|549.04|546.94|549.48|547.38|549.04|546.94|17
1733821740000|2024-12-10 09:09:00|549.03|546.93|549.04|546.94|549.05|546.95|549.03|546.93|8
1733821750000|2024-12-10 09:09:10|549.05|546.95|549.32|547.22|549.32|547.22|549.04|546.94|13
1733821760000|2024-12-10 09:09:20|549.33|547.23|549.3|547.2|549.34|547.24|549.3|547.2|8
1733821770000|2024-12-10 09:09:30|549.29|547.19|549.21|547.11|549.29|547.19|549.21|547.11|9
1733821780000|2024-12-10 09:09:40|549.2|547.1|549.04|546.94|549.2|547.1|549.03|546.93|13
1733821790000|2024-12-10 09:09:50|549.03|546.93|549.25|547.15|549.27|547.17|549.02|546.92|8
1733821800000|2024-12-10 09:10:00|549.26|547.16|549.34|547.24|549.36|547.26|549.26|547.16|22
1733821810000|2024-12-10 09:10:10|549.35|547.25|549.49|547.39|549.49|547.39|549.34|547.24|13
1733821820000|2024-12-10 09:10:20|549.48|547.38|549.79|547.69|549.79|547.69|549.48|547.38|22
1733821830000|2024-12-10 09:10:30|549.97|547.87|550.03|547.93|550.04|547.94|549.97|547.87|15
1733821840000|2024-12-10 09:10:40|550.02|547.92|550.32|548.22|550.33|548.23|550.02|547.92|17
1733821850000|2024-12-10 09:10:50|550.33|548.23|550.51|548.41|550.52|548.42|550.33|548.23|7
1733821860000|2024-12-10 09:11:00|550.5|548.4|550.52|548.42|550.56|548.46|550.5|548.4|14
1733821870000|2024-12-10 09:11:10|550.51|548.41|550.6|548.5|550.6|548.5|550.51|548.41|10
1733821880000|2024-12-10 09:11:20|550.65|548.55|550.9|548.8|550.91|548.81|550.65|548.55|11
1733821890000|2024-12-10 09:11:30|550.89|548.79|551.07|548.97|551.07|548.97|550.89|548.79|9
1733821900000|2024-12-10 09:11:40|551.06|548.96|551.07|548.97|551.11|549.01|551.06|548.96|12
1733821910000|2024-12-10 09:11:50|551.06|548.96|550.91|548.81|551.06|548.96|550.9|548.8|10
1733821920000|2024-12-10 09:12:00|550.93|548.83|551.02|548.92|551.02|548.92|550.93|548.83|10
1733821930000|2024-12-10 09:12:10|551.01|548.91|551.35|549.25|551.35|549.25|551.01|548.91|18
1733821940000|2024-12-10 09:12:20|551.36|549.26|551.33|549.23|551.38|549.28|551.28|549.18|12
1733821950000|2024-12-10 09:12:30|551.32|549.22|551.36|549.26|551.37|549.27|551.32|549.22|11
1733821960000|2024-12-10 09:12:40|551.37|549.27|551.49|549.39|551.49|549.39|551.37|549.27|8
1733821970000|2024-12-10 09:12:50|551.5|549.4|551.43|549.33|551.51|549.41|551.42|549.32|10
1733821980000|2024-12-10 09:13:00|551.42|549.32|551.44|549.34|551.49|549.39|551.41|549.31|6
1733821990000|2024-12-10 09:13:10|551.5|549.4|551.58|549.48|551.61|549.51|551.5|549.4|13
1733822000000|2024-12-10 09:13:20|551.59|549.49|552.19|550.09|552.19|550.09|551.59|549.49|15
1733822010000|2024-12-10 09:13:30|552.18|550.08|552.13|550.03|552.19|550.09|552.13|550.03|7
1733822020000|2024-12-10 09:13:40|552.14|550.04|552.49|550.39|552.49|550.39|552.14|550.04|11
1733822030000|2024-12-10 09:13:50|552.5|550.4|552.77|550.67|552.77|550.67|552.5|550.4|16
1733822040000|2024-12-10 09:14:00|552.78|550.68|552.77|550.67|552.87|550.77|552.76|550.66|13
1733822050000|2024-12-10 09:14:10|552.82|550.72|552.77|550.67|552.86|550.76|552.77|550.67|12
1733822060000|2024-12-10 09:14:20|552.78|550.68|552.99|550.89|552.99|550.89|552.77|550.67|18
1733822070000|2024-12-10 09:14:30|553|550.9|553.01|550.91|553.02|550.92|552.99|550.89|5
1733822080000|2024-12-10 09:14:40|553.02|550.92|552.87|550.77|553.02|550.92|552.87|550.77|10
1733822090000|2024-12-10 09:14:50|552.86|550.76|553.48|551.38|553.49|551.39|552.85|550.75|25
1733822100000|2024-12-10 09:15:00|553.49|551.39|553.2|551.1|553.5|551.4|553.2|551.1|17
1733822110000|2024-12-10 09:15:10|553.19|551.09|553.09|550.99|553.19|551.09|553.09|550.99|11
1733822120000|2024-12-10 09:15:20|553.08|550.98|552.82|550.72|553.08|550.98|552.8|550.7|13
1733822130000|2024-12-10 09:15:30|552.83|550.73|552.85|550.75|552.94|550.84|552.81|550.71|21
1733822140000|2024-12-10 09:15:40|552.83|550.73|552.52|550.42|552.83|550.73|552.52|550.42|17
1733822150000|2024-12-10 09:15:50|552.35|550.25|551.38|549.28|552.35|550.25|551.37|549.27|16
1733822160000|2024-12-10 09:16:00|551.39|549.29|551.45|549.35|551.45|549.35|551.38|549.28|13
1733822170000|2024-12-10 09:16:10|551.47|549.37|551.58|549.48|551.72|549.62|551.47|549.37|14
1733822180000|2024-12-10 09:16:20|551.59|549.49|551.29|549.19|551.6|549.5|551.29|549.19|13
1733822190000|2024-12-10 09:16:30|551.28|549.18|551.31|549.21|551.31|549.21|551.28|549.18|7
1733822200000|2024-12-10 09:16:40|551.3|549.2|551.2|549.1|551.3|549.2|551.2|549.1|15
1733822210000|2024-12-10 09:16:50|551.23|549.13|550.69|548.59|551.23|549.13|550.69|548.59|19
1733822220000|2024-12-10 09:17:00|550.68|548.58|550.55|548.45|550.69|548.59|550.52|548.42|12
1733822230000|2024-12-10 09:17:10|550.54|548.44|549.84|547.74|550.54|548.44|549.82|547.72|22
1733822240000|2024-12-10 09:17:20|549.86|547.76|549.57|547.47|550.01|547.91|549.56|547.46|21
1733822250000|2024-12-10 09:17:30|549.54|547.44|549.39|547.29|549.54|547.44|549.38|547.28|17
1733822260000|2024-12-10 09:17:40|549.4|547.3|549.4|547.3|549.43|547.33|549.39|547.29|12
1733822270000|2024-12-10 09:17:50|549.39|547.29|549.56|547.46|549.57|547.47|549.36|547.26|9
1733822280000|2024-12-10 09:18:00|549.55|547.45|550.08|547.98|550.08|547.98|549.55|547.45|20
1733822290000|2024-12-10 09:18:10|550.09|547.99|550.17|548.07|550.17|548.07|550.09|547.99|13
1733822300000|2024-12-10 09:18:20|550.18|548.08|550.48|548.38|550.5|548.4|550.18|548.08|16
1733822310000|2024-12-10 09:18:30|550.41|548.31|550.06|547.96|550.41|548.31|550.06|547.96|16
1733822320000|2024-12-10 09:18:40|550.07|547.97|550.08|547.98|550.1|548|550.07|547.97|8
1733822330000|2024-12-10 09:18:50|550.07|547.97|550.04|547.94|550.09|547.99|550.04|547.94|8
1733822340000|2024-12-10 09:19:00|550.09|547.99|550.19|548.09|550.22|548.12|550.09|547.99|10
1733822350000|2024-12-10 09:19:10|550.18|548.08|549.91|547.81|550.18|548.08|549.91|547.81|12
1733822360000|2024-12-10 09:19:20|549.9|547.8|549.68|547.58|549.9|547.8|549.63|547.53|17
1733822370000|2024-12-10 09:19:30|549.69|547.59|549.9|547.8|549.9|547.8|549.68|547.58|12
1733822380000|2024-12-10 09:19:40|549.86|547.76|550.28|548.18|550.28|548.18|549.86|547.76|20
1733822390000|2024-12-10 09:19:50|550.3|548.2|550.46|548.36|550.47|548.37|550.3|548.2|13
1733822400000|2024-12-10 09:20:00|550.45|548.35|550.85|548.75|550.85|548.75|550.45|548.35|15
1733822410000|2024-12-10 09:20:10|550.99|548.89|551.16|549.06|551.24|549.14|550.98|548.88|21
1733822420000|2024-12-10 09:20:20|551.15|549.05|551.18|549.08|551.18|549.08|551.14|549.04|11
1733822430000|2024-12-10 09:20:30|551.19|549.09|551.39|549.29|551.43|549.33|551.19|549.09|10
1733822440000|2024-12-10 09:20:40|551.38|549.28|551.17|549.07|551.38|549.28|551.14|549.04|9
1733822450000|2024-12-10 09:20:50|551.16|549.06|551.1|549|551.16|549.06|551.1|549|7
1733822460000|2024-12-10 09:21:00|551.16|549.06|551.35|549.25|551.37|549.27|551.16|549.06|16
1733822470000|2024-12-10 09:21:10|551.34|549.24|551.87|549.77|551.87|549.77|551.34|549.24|16
1733822480000|2024-12-10 09:21:20|551.88|549.78|552.24|550.14|552.25|550.15|551.88|549.78|18
1733822490000|2024-12-10 09:21:30|552.25|550.15|552.26|550.16|552.28|550.18|552.25|550.15|6
1733822500000|2024-12-10 09:21:40|552.25|550.15|552.49|550.39|552.49|550.39|552.24|550.14|9
1733822510000|2024-12-10 09:21:50|552.5|550.4|551.69|549.59|552.5|550.4|551.69|549.59|21
1733822520000|2024-12-10 09:22:00|551.6|549.5|551.19|549.09|551.6|549.5|551.19|549.09|19
1733822530000|2024-12-10 09:22:10|551.18|549.08|550.91|548.81|551.2|549.1|550.91|548.81|15
1733822540000|2024-12-10 09:22:20|550.9|548.8|550.81|548.71|550.9|548.8|550.59|548.49|19
1733822550000|2024-12-10 09:22:30|550.87|548.77|550.71|548.61|550.88|548.78|550.68|548.58|14
1733822560000|2024-12-10 09:22:40|550.69|548.59|550.57|548.47|550.69|548.59|550.52|548.42|15
1733822570000|2024-12-10 09:22:50|550.58|548.48|550.54|548.44|550.59|548.49|550.54|548.44|9
1733822580000|2024-12-10 09:23:00|550.53|548.43|550.53|548.43|550.53|548.43|550.52|548.42|3
1733822590000|2024-12-10 09:23:10|550.52|548.42|550.3|548.2|550.52|548.42|550.27|548.17|10
1733822600000|2024-12-10 09:23:20|550.28|548.18|550.33|548.23|550.34|548.24|550.28|548.18|7
1733822610000|2024-12-10 09:23:30|550.3|548.2|550.26|548.16|550.31|548.21|550.26|548.16|13
1733822620000|2024-12-10 09:23:40|550.25|548.15|549.98|547.88|550.25|548.15|549.98|547.88|8
1733822630000|2024-12-10 09:23:50|549.99|547.89|549.68|547.58|550.01|547.91|549.68|547.58|14
1733822640000|2024-12-10 09:24:00|549.69|547.59|549.6|547.5|549.69|547.59|549.52|547.42|15
1733822650000|2024-12-10 09:24:10|549.58|547.48|549.34|547.24|549.58|547.48|549.31|547.21|18
1733822660000|2024-12-10 09:24:20|549.35|547.25|549.46|547.36|549.46|547.36|549.35|547.25|11
1733822670000|2024-12-10 09:24:30|549.47|547.37|549.81|547.71|549.81|547.71|549.47|547.37|16
1733822680000|2024-12-10 09:24:40|549.8|547.7|549.32|547.22|549.8|547.7|549.31|547.21|18
1733822690000|2024-12-10 09:24:50|549.31|547.21|548.86|546.76|549.31|547.21|548.86|546.76|19
1733822700000|2024-12-10 09:25:00|548.87|546.77|548.72|546.62|548.87|546.77|548.69|546.59|13
1733822710000|2024-12-10 09:25:10|548.73|546.63|549.08|546.98|549.08|546.98|548.73|546.63|16
1733822720000|2024-12-10 09:25:20|549.09|546.99|549.38|547.28|549.38|547.28|549.09|546.99|15
1733822730000|2024-12-10 09:25:30|549.39|547.29|549.23|547.13|549.39|547.29|549.22|547.12|11
1733822740000|2024-12-10 09:25:40|549.24|547.14|549.39|547.29|549.39|547.29|549.24|547.14|10
1733822750000|2024-12-10 09:25:50|549.4|547.3|549.38|547.28|549.42|547.32|549.36|547.26|8
1733822760000|2024-12-10 09:26:00|549.39|547.29|549.52|547.42|549.52|547.42|549.39|547.29|8
1733822770000|2024-12-10 09:26:10|549.51|547.41|549.49|547.39|549.56|547.46|549.49|547.39|5
1733822780000|2024-12-10 09:26:20|549.5|547.4|549.4|547.3|549.5|547.4|549.3|547.2|15
1733822790000|2024-12-10 09:26:30|549.41|547.31|549.5|547.4|549.51|547.41|549.41|547.31|12
1733822800000|2024-12-10 09:26:40|549.49|547.39|549.43|547.33|549.49|547.39|549.43|547.33|7
1733822810000|2024-12-10 09:26:50|549.37|547.27|549.29|547.19|549.37|547.27|549.29|547.19|9
1733822820000|2024-12-10 09:27:00|549.13|547.03|548.84|546.74|549.14|547.04|548.84|546.74|16
1733822830000|2024-12-10 09:27:10|548.85|546.75|548.65|546.55|548.85|546.75|548.6|546.5|15
1733822840000|2024-12-10 09:27:20|548.66|546.56|548.59|546.49|548.68|546.58|548.56|546.46|13
1733822850000|2024-12-10 09:27:30|548.58|546.48|548.56|546.46|548.6|546.5|548.55|546.45|7
1733822860000|2024-12-10 09:27:40|548.54|546.44|548.41|546.31|548.54|546.44|548.4|546.3|11
1733822870000|2024-12-10 09:27:50|548.42|546.32|548.35|546.25|548.42|546.32|548.33|546.23|8
1733822880000|2024-12-10 09:28:00|548.33|546.23|547.95|545.85|548.35|546.25|547.94|545.84|14
1733822890000|2024-12-10 09:28:10|547.94|545.84|548.33|546.23|548.33|546.23|547.83|545.73|19
1733822900000|2024-12-10 09:28:20|548.34|546.24|548.66|546.56|548.66|546.56|548.34|546.24|14
1733822910000|2024-12-10 09:28:30|548.67|546.57|548.65|546.55|548.73|546.63|548.65|546.55|12
1733822920000|2024-12-10 09:28:40|548.64|546.54|548.49|546.39|548.64|546.54|548.48|546.38|10
1733822930000|2024-12-10 09:28:50|548.47|546.37|548.36|546.26|548.49|546.39|548.36|546.26|10
1733822940000|2024-12-10 09:29:00|548.35|546.25|548.2|546.1|548.35|546.25|548.18|546.08|12
1733822950000|2024-12-10 09:29:10|548.21|546.11|548.44|546.34|548.46|546.36|548.21|546.11|17
1733822960000|2024-12-10 09:29:20|548.43|546.33|548.19|546.09|548.43|546.33|548.18|546.08|11
1733822970000|2024-12-10 09:29:30|548.18|546.08|548.12|546.02|548.18|546.08|548.11|546.01|9
1733822980000|2024-12-10 09:29:40|548.13|546.03|548.17|546.07|548.19|546.09|548.13|546.03|11
1733822990000|2024-12-10 09:29:50|548.18|546.08|548.02|545.92|548.2|546.1|548|545.9|14
1733823000000|2024-12-10 09:30:00|548|545.9|548.27|546.17|548.27|546.17|547.88|545.78|18
1733823010000|2024-12-10 09:30:10|548.28|546.18|548.54|546.44|548.54|546.44|548.28|546.18|14
1733823020000|2024-12-10 09:30:20|548.55|546.45|548.57|546.47|548.57|546.47|548.53|546.43|11
1733823030000|2024-12-10 09:30:30|548.58|546.48|548.63|546.53|548.63|546.53|548.57|546.47|14
1733823040000|2024-12-10 09:30:40|548.62|546.52|548.37|546.27|548.62|546.52|548.31|546.21|18
1733823050000|2024-12-10 09:30:50|548.36|546.26|548.3|546.2|548.37|546.27|548.29|546.19|8
1733823060000|2024-12-10 09:31:00|548.31|546.21|547.87|545.77|548.31|546.21|547.87|545.77|17
1733823070000|2024-12-10 09:31:10|547.88|545.78|547.76|545.66|547.88|545.78|547.76|545.66|10
1733823080000|2024-12-10 09:31:20|547.63|545.53|547.52|545.42|547.66|545.56|547.48|545.38|20
1733823090000|2024-12-10 09:31:30|547.53|545.43|548.07|545.97|548.07|545.97|547.53|545.43|14
1733823100000|2024-12-10 09:31:40|548.06|545.96|548.02|545.92|548.13|546.03|547.99|545.89|18
1733823110000|2024-12-10 09:31:50|548.03|545.93|547.82|545.72|548.03|545.93|547.76|545.66|21
1733823120000|2024-12-10 09:32:00|547.83|545.73|548.51|546.41|548.51|546.41|547.83|545.73|20
1733823130000|2024-12-10 09:32:10|548.52|546.42|548.38|546.28|548.52|546.42|548.36|546.26|18
1733823140000|2024-12-10 09:32:20|548.39|546.29|548.6|546.5|548.6|546.5|548.38|546.28|14
1733823150000|2024-12-10 09:32:30|548.61|546.51|548.76|546.66|548.76|546.66|548.61|546.51|14
1733823160000|2024-12-10 09:32:40|548.75|546.65|549.03|546.93|549.04|546.94|548.75|546.65|14
1733823170000|2024-12-10 09:32:50|549.04|546.94|549.19|547.09|549.21|547.11|549.04|546.94|15
1733823180000|2024-12-10 09:33:00|549.18|547.08|548.94|546.84|549.21|547.11|548.94|546.84|10
1733823190000|2024-12-10 09:33:10|548.93|546.83|548.45|546.35|548.93|546.83|548.44|546.34|20
1733823200000|2024-12-10 09:33:20|548.46|546.36|548.52|546.42|548.52|546.42|548.46|546.36|9
1733823210000|2024-12-10 09:33:30|548.46|546.36|548.5|546.4|548.51|546.41|548.46|546.36|13
1733823220000|2024-12-10 09:33:40|548.49|546.39|548.92|546.82|548.92|546.82|548.49|546.39|12
1733823230000|2024-12-10 09:33:50|548.97|546.87|549.04|546.94|549.05|546.95|548.97|546.87|13
1733823240000|2024-12-10 09:34:00|549.03|546.93|548.96|546.86|549.04|546.94|548.94|546.84|18
1733823250000|2024-12-10 09:34:10|548.95|546.85|548.79|546.69|548.95|546.85|548.79|546.69|15
1733823260000|2024-12-10 09:34:20|548.8|546.7|548.75|546.65|548.83|546.73|548.72|546.62|8
1733823270000|2024-12-10 09:34:30|548.76|546.66|548.66|546.56|548.81|546.71|548.57|546.47|17
1733823280000|2024-12-10 09:34:40|548.67|546.57|548.31|546.21|548.67|546.57|548.31|546.21|12
1733823290000|2024-12-10 09:34:50|548.28|546.18|548.14|546.04|548.28|546.18|548.14|546.04|13
1733823300000|2024-12-10 09:35:00|548.15|546.05|547.75|545.65|548.17|546.07|547.75|545.65|19
1733823310000|2024-12-10 09:35:10|547.74|545.64|547.3|545.2|547.74|545.64|547.3|545.2|18
1733823320000|2024-12-10 09:35:20|547.29|545.19|547.19|545.09|547.31|545.21|547.19|545.09|11
1733823330000|2024-12-10 09:35:30|547.2|545.1|547.91|545.81|547.94|545.84|547.2|545.1|26
1733823340000|2024-12-10 09:35:40|547.92|545.82|548.13|546.03|548.13|546.03|547.92|545.82|16
1733823350000|2024-12-10 09:35:50|548.14|546.04|548.44|546.34|548.44|546.34|548.14|546.04|18
1733823360000|2024-12-10 09:36:00|548.46|546.36|548.59|546.49|548.61|546.51|548.46|546.36|21
1733823370000|2024-12-10 09:36:10|548.6|546.5|548.38|546.28|548.62|546.52|548.37|546.27|11
1733823380000|2024-12-10 09:36:20|548.37|546.27|548.34|546.24|548.4|546.3|548.34|546.24|8
1733823390000|2024-12-10 09:36:30|548.35|546.25|548.6|546.5|548.6|546.5|548.35|546.25|18
1733823400000|2024-12-10 09:36:40|548.61|546.51|548.63|546.53|548.64|546.54|548.59|546.49|11
1733823410000|2024-12-10 09:36:50|548.62|546.52|548.66|546.56|548.66|546.56|548.62|546.52|8
1733823420000|2024-12-10 09:37:00|548.67|546.57|548.94|546.84|548.97|546.87|548.67|546.57|12
1733823430000|2024-12-10 09:37:10|548.93|546.83|548.9|546.8|548.93|546.83|548.9|546.8|4
1733823440000|2024-12-10 09:37:20|548.85|546.75|548.82|546.72|548.86|546.76|548.82|546.72|8
1733823450000|2024-12-10 09:37:30|548.81|546.71|548.78|546.68|548.81|546.71|548.78|546.68|9
1733823460000|2024-12-10 09:37:40|548.83|546.73|548.92|546.82|549.03|546.93|548.83|546.73|10
1733823470000|2024-12-10 09:37:50|548.91|546.81|548.76|546.66|548.91|546.81|548.75|546.65|11
1733823480000|2024-12-10 09:38:00|548.77|546.67|548.77|546.67|548.78|546.68|548.76|546.66|6
1733823490000|2024-12-10 09:38:10|548.76|546.66|548.4|546.3|548.77|546.67|548.4|546.3|16
1733823500000|2024-12-10 09:38:20|548.42|546.32|548.28|546.18|548.42|546.32|548.22|546.12|8
1733823510000|2024-12-10 09:38:30|548.27|546.17|548.11|546.01|548.28|546.18|548.09|545.99|11
1733823520000|2024-12-10 09:38:40|548.1|546|548.14|546.04|548.15|546.05|548.1|546|7
1733823530000|2024-12-10 09:38:50|548.18|546.08|548.14|546.04|548.19|546.09|548.14|546.04|10
1733823540000|2024-12-10 09:39:00|548.13|546.03|547.99|545.89|548.13|546.03|547.98|545.88|10
1733823550000|2024-12-10 09:39:10|548|545.9|547.69|545.59|548|545.9|547.69|545.59|11
1733823560000|2024-12-10 09:39:20|547.68|545.58|547.67|545.57|547.69|545.59|547.55|545.45|18
1733823570000|2024-12-10 09:39:30|547.66|545.56|547.32|545.22|547.67|545.57|547.32|545.22|13
1733823580000|2024-12-10 09:39:40|547.33|545.23|546.89|544.79|547.34|545.24|546.89|544.79|21
1733823590000|2024-12-10 09:39:50|546.8|544.7|546.71|544.61|546.8|544.7|546.71|544.61|8
1733823600000|2024-12-10 09:40:00|546.7|544.6|546.31|544.21|546.7|544.6|546.31|544.21|12
1733823610000|2024-12-10 09:40:10|546.3|544.2|546.28|544.18|546.3|544.2|546.27|544.17|9
1733823620000|2024-12-10 09:40:20|546.27|544.17|546.34|544.24|546.34|544.24|546.25|544.15|13
1733823630000|2024-12-10 09:40:30|546.33|544.23|546.56|544.46|546.56|544.46|546.33|544.23|12
1733823640000|2024-12-10 09:40:40|546.55|544.45|546.6|544.5|546.61|544.51|546.55|544.45|13
1733823650000|2024-12-10 09:40:50|546.61|544.51|546.81|544.71|546.83|544.73|546.61|544.51|5
1733823660000|2024-12-10 09:41:00|546.8|544.7|546.84|544.74|546.85|544.75|546.76|544.66|15
1733823670000|2024-12-10 09:41:10|546.77|544.67|546.79|544.69|546.84|544.74|546.75|544.65|13
1733823680000|2024-12-10 09:41:20|546.78|544.68|546.53|544.43|546.78|544.68|546.51|544.41|7
1733823690000|2024-12-10 09:41:30|546.52|544.42|546.44|544.34|546.52|544.42|546.41|544.31|10
1733823700000|2024-12-10 09:41:40|546.43|544.33|546.28|544.18|546.43|544.33|546.27|544.17|11
1733823710000|2024-12-10 09:41:50|546.27|544.17|545.72|543.62|546.27|544.17|545.72|543.62|16
1733823720000|2024-12-10 09:42:00|545.73|543.63|545.58|543.48|545.73|543.63|545.58|543.48|11
1733823730000|2024-12-10 09:42:10|545.48|543.38|545.07|542.97|545.49|543.39|545.07|542.97|15
1733823740000|2024-12-10 09:42:20|545.08|542.98|544.78|542.68|545.08|542.98|544.78|542.68|13
1733823750000|2024-12-10 09:42:30|544.77|542.67|544.74|542.64|544.77|542.67|544.74|542.64|4
1733823760000|2024-12-10 09:42:40|544.73|542.63|544.99|542.89|544.99|542.89|544.73|542.63|13
1733823770000|2024-12-10 09:42:50|545|542.9|545|542.9|545.02|542.92|544.98|542.88|10
1733823780000|2024-12-10 09:43:00|544.99|542.89|545.33|543.23|545.33|543.23|544.98|542.88|18
1733823790000|2024-12-10 09:43:10|545.34|543.24|545.49|543.39|545.49|543.39|545.33|543.23|10
1733823800000|2024-12-10 09:43:20|545.5|543.4|545.78|543.68|545.81|543.71|545.5|543.4|14
1733823810000|2024-12-10 09:43:30|545.77|543.67|545.79|543.69|545.81|543.71|545.77|543.67|13
1733823820000|2024-12-10 09:43:40|545.77|543.67|545.65|543.55|545.77|543.67|545.63|543.53|14
1733823830000|2024-12-10 09:43:50|545.64|543.54|545.59|543.49|545.71|543.61|545.59|543.49|14
1733823840000|2024-12-10 09:44:00|545.58|543.48|545.59|543.49|545.59|543.49|545.55|543.45|10
1733823850000|2024-12-10 09:44:10|545.63|543.53|545.61|543.51|545.63|543.53|545.61|543.51|3
1733823860000|2024-12-10 09:44:20|545.6|543.5|545.4|543.3|545.6|543.5|545.4|543.3|9
1733823870000|2024-12-10 09:44:30|545.39|543.29|544.83|542.73|545.39|543.29|544.83|542.73|14
1733823880000|2024-12-10 09:44:40|544.82|542.72|544.51|542.41|544.84|542.74|544.5|542.4|15
1733823890000|2024-12-10 09:44:50|544.52|542.42|544.48|542.38|544.55|542.45|544.48|542.38|9
1733823900000|2024-12-10 09:45:00|544.41|542.31|544.06|541.96|544.41|542.31|544.01|541.91|25
1733823910000|2024-12-10 09:45:10|544.05|541.95|544.02|541.92|544.06|541.96|544.02|541.92|6
1733823920000|2024-12-10 09:45:20|544.03|541.93|544.28|542.18|544.28|542.18|544.02|541.92|10
1733823930000|2024-12-10 09:45:30|544.29|542.19|544.11|542.01|544.3|542.2|544.11|542.01|14
1733823940000|2024-12-10 09:45:40|544.1|542|544.03|541.93|544.1|542|544.03|541.93|11
1733823950000|2024-12-10 09:45:50|543.92|541.82|543.88|541.78|543.93|541.83|543.87|541.77|13
1733823960000|2024-12-10 09:46:00|543.87|541.77|543.91|541.81|543.91|541.81|543.86|541.76|6
1733823970000|2024-12-10 09:46:10|543.99|541.89|543.98|541.88|544.02|541.92|543.98|541.88|11
1733823980000|2024-12-10 09:46:20|543.99|541.89|544.35|542.25|544.35|542.25|543.99|541.89|10
1733823990000|2024-12-10 09:46:30|544.41|542.31|544.5|542.4|544.51|542.41|544.38|542.28|9
1733824000000|2024-12-10 09:46:40|544.51|542.41|544.8|542.7|544.83|542.73|544.51|542.41|16
1733824010000|2024-12-10 09:46:50|544.74|542.64|544.5|542.4|544.74|542.64|544.5|542.4|17
1733824020000|2024-12-10 09:47:00|544.49|542.39|544.44|542.34|544.5|542.4|544.44|542.34|10
1733824030000|2024-12-10 09:47:10|544.43|542.33|544.21|542.11|544.43|542.33|544.21|542.11|16
1733824040000|2024-12-10 09:47:20|544.2|542.1|544.2|542.1|544.21|542.11|544.2|542.1|3
1733824050000|2024-12-10 09:47:30|544.21|542.11|544.31|542.21|544.33|542.23|544.21|542.11|11
1733824060000|2024-12-10 09:47:40|544.32|542.22|544.31|542.21|544.33|542.23|544.31|542.21|8
1733824070000|2024-12-10 09:47:50|544.3|542.2|543.98|541.88|544.3|542.2|543.98|541.88|15
1733824080000|2024-12-10 09:48:00|543.97|541.87|543.91|541.81|543.97|541.87|543.77|541.67|19
1733824090000|2024-12-10 09:48:10|543.92|541.82|544.31|542.21|544.31|542.21|543.92|541.82|11
1733824100000|2024-12-10 09:48:20|544.32|542.22|544.39|542.29|544.4|542.3|544.31|542.21|17
1733824110000|2024-12-10 09:48:30|544.4|542.3|544.35|542.25|544.4|542.3|544.35|542.25|6
1733824120000|2024-12-10 09:48:40|544.4|542.3|544.7|542.6|544.71|542.61|544.4|542.3|14
1733824130000|2024-12-10 09:48:50|544.71|542.61|544.69|542.59|544.72|542.62|544.69|542.59|7
1733824140000|2024-12-10 09:49:00|544.68|542.58|544.49|542.39|544.69|542.59|544.49|542.39|14
1733824150000|2024-12-10 09:49:10|544.48|542.38|544.45|542.35|544.48|542.38|544.45|542.35|4
1733824160000|2024-12-10 09:49:20|544.44|542.34|544.49|542.39|544.49|542.39|544.41|542.31|12
1733824170000|2024-12-10 09:49:30|544.54|542.44|544.99|542.89|544.99|542.89|544.54|542.44|15
1733824180000|2024-12-10 09:49:40|545|542.9|544.71|542.61|545.01|542.91|544.71|542.61|17
1733824190000|2024-12-10 09:49:50|544.7|542.6|544.65|542.55|544.7|542.6|544.65|542.55|14
1733824200000|2024-12-10 09:50:00|544.64|542.54|544.73|542.63|544.73|542.63|544.56|542.46|10
1733824210000|2024-12-10 09:50:10|544.72|542.62|545.27|543.17|545.27|543.17|544.72|542.62|18
1733824220000|2024-12-10 09:50:20|545.28|543.18|545.23|543.13|545.38|543.28|545.11|543.01|17
1733824230000|2024-12-10 09:50:30|545.17|543.07|545.1|543|545.17|543.07|545.04|542.94|8
1733824240000|2024-12-10 09:50:40|545.09|542.99|545.4|543.3|545.52|543.42|545.09|542.99|14
1733824250000|2024-12-10 09:50:50|545.39|543.29|545.39|543.29|545.41|543.31|545.39|543.29|5
1733824260000|2024-12-10 09:51:00|545.4|543.3|545.07|542.97|545.4|543.3|545.07|542.97|11
1733824270000|2024-12-10 09:51:10|545.03|542.93|544.89|542.79|545.03|542.93|544.78|542.68|16
1733824280000|2024-12-10 09:51:20|544.83|542.73|544.51|542.41|544.83|542.73|544.5|542.4|16
1733824290000|2024-12-10 09:51:30|544.5|542.4|544.52|542.42|544.52|542.42|544.45|542.35|13
1733824300000|2024-12-10 09:51:40|544.5|542.4|544.78|542.68|544.78|542.68|544.49|542.39|9
1733824310000|2024-12-10 09:51:50|544.79|542.69|544.71|542.61|544.83|542.73|544.71|542.61|9
1733824320000|2024-12-10 09:52:00|544.7|542.6|544.67|542.57|544.71|542.61|544.67|542.57|10
1733824330000|2024-12-10 09:52:10|544.66|542.56|544.61|542.51|544.66|542.56|544.61|542.51|6
1733824340000|2024-12-10 09:52:20|544.6|542.5|544.8|542.7|544.84|542.74|544.59|542.49|9
1733824350000|2024-12-10 09:52:30|544.81|542.71|544.89|542.79|544.91|542.81|544.81|542.71|13
1733824360000|2024-12-10 09:52:40|544.88|542.78|544.85|542.75|544.89|542.79|544.85|542.75|8
1733824370000|2024-12-10 09:52:50|544.92|542.82|544.88|542.78|544.92|542.82|544.88|542.78|5
1733824380000|2024-12-10 09:53:00|544.87|542.77|545.05|542.95|545.05|542.95|544.84|542.74|10
1733824390000|2024-12-10 09:53:10|545.08|542.98|545.16|543.06|545.16|543.06|545.07|542.97|12
1733824400000|2024-12-10 09:53:20|545.15|543.05|545.14|543.04|545.16|543.06|545.14|543.04|4
1733824410000|2024-12-10 09:53:30|545.13|543.03|545.18|543.08|545.19|543.09|545.12|543.02|4
1733824420000|2024-12-10 09:53:40|545.17|543.07|545.15|543.05|545.17|543.07|545.15|543.05|5
1733824430000|2024-12-10 09:53:50|545.17|543.07|545.14|543.04|545.17|543.07|545.14|543.04|6
1733824440000|2024-12-10 09:54:00|545.13|543.03|545.15|543.05|545.17|543.07|545.13|543.03|4
1733824450000|2024-12-10 09:54:10|545.14|543.04|545.18|543.08|545.21|543.11|545.14|543.04|6
1733824460000|2024-12-10 09:54:20|545.19|543.09|545.24|543.14|545.24|543.14|545.18|543.08|4
1733824470000|2024-12-10 09:54:30|545.23|543.13|545.2|543.1|545.24|543.14|545.2|543.1|6
1733824480000|2024-12-10 09:54:40|545.19|543.09|545.01|542.91|545.19|543.09|545.01|542.91|6
1733824490000|2024-12-10 09:54:50|545|542.9|544.95|542.85|545|542.9|544.95|542.85|8
1733824500000|2024-12-10 09:55:00|544.94|542.84|544.91|542.81|544.94|542.84|544.91|542.81|4
1733824510000|2024-12-10 09:55:10|544.9|542.8|545.15|543.05|545.15|543.05|544.9|542.8|4
1733824520000|2024-12-10 09:55:20|545.16|543.06|545.24|543.14|545.24|543.14|545.16|543.06|9
1733824530000|2024-12-10 09:55:30|545.23|543.13|544.87|542.77|545.24|543.14|544.86|542.76|17
1733824540000|2024-12-10 09:55:40|544.86|542.76|544.27|542.17|544.86|542.76|544.27|542.17|24
1733824550000|2024-12-10 09:55:50|544.26|542.16|544.16|542.06|544.26|542.16|544.16|542.06|10
1733824560000|2024-12-10 09:56:00|544.13|542.03|544.15|542.05|544.16|542.06|544.06|541.96|16
1733824570000|2024-12-10 09:56:10|544.16|542.06|544.2|542.1|544.21|542.11|544.16|542.06|7
1733824580000|2024-12-10 09:56:20|544.21|542.11|544.37|542.27|544.37|542.27|544.21|542.11|6
1733824590000|2024-12-10 09:56:30|544.38|542.28|544.91|542.81|544.91|542.81|544.38|542.28|21
1733824600000|2024-12-10 09:56:40|544.9|542.8|544.93|542.83|544.97|542.87|544.89|542.79|8
1733824610000|2024-12-10 09:56:50|544.94|542.84|545.28|543.18|545.29|543.19|544.94|542.84|13
1733824620000|2024-12-10 09:57:00|545.27|543.17|545.1|543|545.27|543.17|545.1|543|7
1733824630000|2024-12-10 09:57:10|545.09|542.99|544.58|542.48|545.09|542.99|544.53|542.43|19
1733824640000|2024-12-10 09:57:20|544.57|542.47|544.43|542.33|544.57|542.47|544.43|542.33|11
1733824650000|2024-12-10 09:57:30|544.44|542.34|545.02|542.92|545.24|543.14|544.44|542.34|23
1733824660000|2024-12-10 09:57:40|545.04|542.94|545.33|543.23|545.34|543.24|545.04|542.94|13
1733824670000|2024-12-10 09:57:50|545.32|543.22|545.3|543.2|545.32|543.22|545.3|543.2|3
1733824680000|2024-12-10 09:58:00|545.31|543.21|545.3|543.2|545.32|543.22|545.3|543.2|6
1733824690000|2024-12-10 09:58:10|545.29|543.19|545.21|543.11|545.29|543.19|545.08|542.98|11
1733824700000|2024-12-10 09:58:20|545.2|543.1|545.21|543.11|545.21|543.11|545.19|543.09|4
1733824710000|2024-12-10 09:58:30|545.22|543.12|545.5|543.4|545.51|543.41|545.22|543.12|16
1733824720000|2024-12-10 09:58:40|545.51|543.41|545.59|543.49|545.6|543.5|545.51|543.41|14
1733824730000|2024-12-10 09:58:50|545.58|543.48|546.2|544.1|546.2|544.1|545.4|543.3|13
1733824740000|2024-12-10 09:59:00|546.34|544.24|546.21|544.11|546.34|544.24|546.21|544.11|13
1733824750000|2024-12-10 09:59:10|546.19|544.09|546.15|544.05|546.19|544.09|546.15|544.05|5
1733824760000|2024-12-10 09:59:20|546.14|544.04|546.1|544|546.14|544.04|546.1|544|5
1733824770000|2024-12-10 09:59:30|546.09|543.99|546.04|543.94|546.09|543.99|546.04|543.94|6
1733824780000|2024-12-10 09:59:40|546.03|543.93|546.07|543.97|546.07|543.97|546.03|543.93|9
1733824790000|2024-12-10 09:59:50|546.06|543.96|546.19|544.09|546.2|544.1|546.06|543.96|8
1733824800000|2024-12-10 10:00:00|546.18|544.08|546.37|544.27|546.37|544.27|546.15|544.05|13
1733824810000|2024-12-10 10:00:10|546.36|544.26|546.65|544.55|546.8|544.7|546.36|544.26|14
1733824820000|2024-12-10 10:00:20|546.96|544.86|547.28|545.18|547.28|545.18|546.87|544.77|13
1733824830000|2024-12-10 10:00:30|547.27|545.17|547.49|545.39|547.49|545.39|547.27|545.17|13
1733824840000|2024-12-10 10:00:40|547.5|545.4|547.47|545.37|547.5|545.4|547.47|545.37|6
1733824850000|2024-12-10 10:00:50|547.46|545.36|547.42|545.32|547.46|545.36|547.42|545.32|5
1733824860000|2024-12-10 10:01:00|547.37|545.27|547.51|545.41|547.51|545.41|547.35|545.25|10
1733824870000|2024-12-10 10:01:10|547.5|545.4|547.64|545.54|547.66|545.56|547.5|545.4|8
1733824880000|2024-12-10 10:01:20|547.65|545.55|547.6|545.5|547.66|545.56|547.6|545.5|9
1733824890000|2024-12-10 10:01:30|547.52|545.42|547.25|545.15|547.52|545.42|547.25|545.15|12
1733824900000|2024-12-10 10:01:40|547.24|545.14|546.9|544.8|547.24|545.14|546.9|544.8|19
1733824910000|2024-12-10 10:01:50|546.89|544.79|546.93|544.83|546.95|544.85|546.89|544.79|11
1733824920000|2024-12-10 10:02:00|546.94|544.84|547.2|545.1|547.2|545.1|546.94|544.84|14
1733824930000|2024-12-10 10:02:10|547.21|545.11|547.18|545.08|547.21|545.11|547.17|545.07|10
1733824940000|2024-12-10 10:02:20|547.17|545.07|547.18|545.08|547.18|545.08|547.16|545.06|8
1733824950000|2024-12-10 10:02:30|547.23|545.13|547.78|545.68|547.78|545.68|547.22|545.12|15
1733824960000|2024-12-10 10:02:40|547.79|545.69|548.1|546|548.1|546|547.79|545.69|5
1733824970000|2024-12-10 10:02:50|548.11|546.01|548.24|546.14|548.25|546.15|548.11|546.01|13
1733824980000|2024-12-10 10:03:00|548.23|546.13|548.24|546.14|548.25|546.15|548.23|546.13|7
1733824990000|2024-12-10 10:03:10|548.23|546.13|548.23|546.13|548.24|546.14|548.19|546.09|11
1733825000000|2024-12-10 10:03:20|548.22|546.12|548.2|546.1|548.23|546.13|548.2|546.1|5
1733825010000|2024-12-10 10:03:30|548.19|546.09|548.15|546.05|548.19|546.09|548.15|546.05|5
1733825020000|2024-12-10 10:03:40|548.16|546.06|548.71|546.61|548.71|546.61|548.16|546.06|13
1733825030000|2024-12-10 10:03:50|548.72|546.62|548.79|546.69|548.79|546.69|548.71|546.61|7
1733825040000|2024-12-10 10:04:00|548.8|546.7|548.98|546.88|548.99|546.89|548.8|546.7|14
1733825050000|2024-12-10 10:04:10|549.02|546.92|549.09|546.99|549.12|547.02|549.02|546.92|13
1733825060000|2024-12-10 10:04:20|548.91|546.81|548.58|546.48|548.91|546.81|548.58|546.48|11
1733825070000|2024-12-10 10:04:30|548.57|546.47|548.67|546.57|548.67|546.57|548.57|546.47|11
1733825080000|2024-12-10 10:04:40|548.68|546.58|548.62|546.52|548.69|546.59|548.62|546.52|11
1733825090000|2024-12-10 10:04:50|548.63|546.53|548.6|546.5|548.63|546.53|548.6|546.5|8
1733825100000|2024-12-10 10:05:00|548.59|546.49|549.01|546.91|549.01|546.91|548.59|546.49|11
1733825110000|2024-12-10 10:05:10|549.15|547.05|549.15|547.05|549.16|547.06|549.11|547.01|8
1733825120000|2024-12-10 10:05:20|549.16|547.06|549.23|547.13|549.24|547.14|549.16|547.06|10
1733825130000|2024-12-10 10:05:30|549.24|547.14|549.49|547.39|549.5|547.4|549.24|547.14|11
1733825140000|2024-12-10 10:05:40|549.48|547.38|549.32|547.22|549.48|547.38|549.32|547.22|11
1733825150000|2024-12-10 10:05:50|549.31|547.21|548.83|546.73|549.31|547.21|548.83|546.73|16
1733825160000|2024-12-10 10:06:00|548.82|546.72|548.78|546.68|548.82|546.72|548.78|546.68|8
1733825170000|2024-12-10 10:06:10|548.79|546.69|548.9|546.8|548.9|546.8|548.77|546.67|9
1733825180000|2024-12-10 10:06:20|548.91|546.81|549.25|547.15|549.29|547.19|548.91|546.81|13
1733825190000|2024-12-10 10:06:30|549.26|547.16|549.26|547.16|549.31|547.21|549.25|547.15|12
1733825200000|2024-12-10 10:06:40|549.25|547.15|549.25|547.15|549.26|547.16|549.24|547.14|7
1733825210000|2024-12-10 10:06:50|549.24|547.14|549.32|547.22|549.33|547.23|549.24|547.14|8
1733825220000|2024-12-10 10:07:00|549.31|547.21|549.35|547.25|549.35|547.25|549.28|547.18|6
1733825230000|2024-12-10 10:07:10|549.36|547.26|549.98|547.88|549.98|547.88|549.36|547.26|18
1733825240000|2024-12-10 10:07:20|549.99|547.89|550.49|548.39|550.49|548.39|549.99|547.89|21
1733825250000|2024-12-10 10:07:30|550.5|548.4|550.54|548.44|550.55|548.45|550.5|548.4|13
1733825260000|2024-12-10 10:07:40|550.55|548.45|550.46|548.36|550.55|548.45|550.4|548.3|9
1733825270000|2024-12-10 10:07:50|550.4|548.3|550.37|548.27|550.4|548.3|550.35|548.25|8
1733825280000|2024-12-10 10:08:00|550.36|548.26|550.45|548.35|550.45|548.35|550.35|548.25|6
1733825290000|2024-12-10 10:08:10|550.46|548.36|550.74|548.64|550.74|548.64|550.46|548.36|14
1733825300000|2024-12-10 10:08:20|550.75|548.65|550.81|548.71|550.81|548.71|550.73|548.63|11
1733825310000|2024-12-10 10:08:30|550.8|548.7|550.79|548.69|550.8|548.7|550.79|548.69|2
1733825320000|2024-12-10 10:08:40|550.78|548.68|550.54|548.44|550.78|548.68|550.53|548.43|11
1733825330000|2024-12-10 10:08:50|550.53|548.43|550.49|548.39|550.53|548.43|550.48|548.38|10
1733825340000|2024-12-10 10:09:00|550.48|548.38|550.17|548.07|550.48|548.38|550.17|548.07|11
1733825350000|2024-12-10 10:09:10|550.16|548.06|549.68|547.58|550.16|548.06|549.68|547.58|13
1733825360000|2024-12-10 10:09:20|549.67|547.57|549.62|547.52|549.67|547.57|549.62|547.52|9
1733825370000|2024-12-10 10:09:30|549.61|547.51|549.56|547.46|549.61|547.51|549.56|547.46|8
1733825380000|2024-12-10 10:09:40|549.55|547.45|549.4|547.3|549.56|547.46|549.4|547.3|9
1733825390000|2024-12-10 10:09:50|549.39|547.29|549.39|547.29|549.4|547.3|549.38|547.28|8
1733825400000|2024-12-10 10:10:00|549.38|547.28|549.16|547.06|549.4|547.3|549.13|547.03|11
1733825410000|2024-12-10 10:10:10|549.15|547.05|549.11|547.01|549.15|547.05|549.1|547|10
1733825420000|2024-12-10 10:10:20|549.1|547|549.14|547.04|549.18|547.08|549.08|546.98|11
1733825430000|2024-12-10 10:10:30|549.13|547.03|549.25|547.15|549.26|547.16|549.12|547.02|10
1733825440000|2024-12-10 10:10:40|549.24|547.14|549.34|547.24|549.34|547.24|549.23|547.13|9
1733825450000|2024-12-10 10:10:50|549.33|547.23|549.04|546.94|549.33|547.23|549.04|546.94|11
1733825460000|2024-12-10 10:11:00|548.93|546.83|548.82|546.72|548.95|546.85|548.81|546.71|18
1733825470000|2024-12-10 10:11:10|548.83|546.73|549|546.9|549|546.9|548.83|546.73|14
1733825480000|2024-12-10 10:11:20|548.96|546.86|548.93|546.83|548.96|546.86|548.92|546.82|6
1733825490000|2024-12-10 10:11:30|548.92|546.82|549.14|547.04|549.14|547.04|548.92|546.82|16
1733825500000|2024-12-10 10:11:40|549.15|547.05|549.21|547.11|549.21|547.11|549.15|547.05|13
1733825510000|2024-12-10 10:11:50|549.22|547.12|549.12|547.02|549.23|547.13|549.12|547.02|6
1733825520000|2024-12-10 10:12:00|549.11|547.01|549.08|546.98|549.12|547.02|549.08|546.98|10
1733825530000|2024-12-10 10:12:10|549.09|546.99|549.18|547.08|549.24|547.14|549.09|546.99|12
1733825540000|2024-12-10 10:12:20|549.17|547.07|549.23|547.13|549.25|547.15|549.16|547.06|9
1733825550000|2024-12-10 10:12:30|549.22|547.12|549.24|547.14|549.24|547.14|549.22|547.12|4
1733825560000|2024-12-10 10:12:40|549.23|547.13|549.07|546.97|549.23|547.13|549.04|546.94|7
1733825570000|2024-12-10 10:12:50|549.08|546.98|549.23|547.13|549.24|547.14|549.04|546.94|9
1733825580000|2024-12-10 10:13:00|549.22|547.12|549.23|547.13|549.23|547.13|549.19|547.09|14
1733825590000|2024-12-10 10:13:10|549.43|547.33|550.27|548.17|550.3|548.2|549.43|547.33|26
1733825600000|2024-12-10 10:13:20|550.28|548.18|550.06|547.96|550.4|548.3|550.06|547.96|22
1733825610000|2024-12-10 10:13:30|549.8|547.7|549.82|547.72|549.82|547.72|549.74|547.64|12
1733825620000|2024-12-10 10:13:40|549.83|547.73|550.42|548.32|550.43|548.33|549.83|547.73|14
1733825630000|2024-12-10 10:13:50|550.43|548.33|550.55|548.45|550.56|548.46|550.43|548.33|9
1733825640000|2024-12-10 10:14:00|550.54|548.44|550.82|548.72|550.82|548.72|550.54|548.44|16
1733875200000|2024-12-11 00:00:00|517.8|515.7|517.79|515.69|517.8|515.7|517.78|515.68|8
1733875210000|2024-12-11 00:00:10|517.78|515.68|517.67|515.57|517.78|515.68|517.65|515.55|16
1733875220000|2024-12-11 00:00:20|517.68|515.58|517.59|515.49|517.68|515.58|517.59|515.49|3
1733875230000|2024-12-11 00:00:30|517.58|515.48|517.76|515.66|517.76|515.66|517.58|515.48|15
1733875240000|2024-12-11 00:00:40|517.77|515.67|518.01|515.91|518.01|515.91|517.77|515.67|16
1733875250000|2024-12-11 00:00:50|518.02|515.92|518.09|515.99|518.09|515.99|518.02|515.92|10
1733875260000|2024-12-11 00:01:00|518.1|516|518.76|516.66|518.76|516.66|518.1|516|23
1733875270000|2024-12-11 00:01:10|518.79|516.69|518.96|516.86|518.96|516.86|518.79|516.69|17
1733875280000|2024-12-11 00:01:20|518.91|516.81|518.7|516.6|518.94|516.84|518.7|516.6|9
1733875290000|2024-12-11 00:01:30|518.71|516.61|518.02|515.92|518.72|516.62|518.01|515.91|25
1733875300000|2024-12-11 00:01:40|518.01|515.91|518.03|515.93|518.03|515.93|517.99|515.89|11
1733875310000|2024-12-11 00:01:50|518.04|515.94|517.75|515.65|518.06|515.96|517.75|515.65|10
1733875320000|2024-12-11 00:02:00|517.74|515.64|517.79|515.69|517.79|515.69|517.72|515.62|16
1733875330000|2024-12-11 00:02:10|517.67|515.57|517.78|515.68|517.78|515.68|517.67|515.57|17
1733875340000|2024-12-11 00:02:20|517.79|515.69|518.15|516.05|518.15|516.05|517.79|515.69|16
1733875350000|2024-12-11 00:02:30|518.16|516.06|518.4|516.3|518.4|516.3|518.16|516.06|16
1733875360000|2024-12-11 00:02:40|518.41|516.31|517.94|515.84|518.42|516.32|517.93|515.83|16
1733875370000|2024-12-11 00:02:50|517.93|515.83|517.84|515.74|517.97|515.87|517.84|515.74|13
1733875380000|2024-12-11 00:03:00|517.73|515.63|517.48|515.38|517.73|515.63|517.45|515.35|23
1733875390000|2024-12-11 00:03:10|517.49|515.39|517.34|515.24|517.49|515.39|517.28|515.18|19
1733875400000|2024-12-11 00:03:20|517.36|515.26|517.76|515.66|517.76|515.66|517.36|515.26|21
1733875410000|2024-12-11 00:03:30|517.77|515.67|518.14|516.04|518.14|516.04|517.77|515.67|22
1733875420000|2024-12-11 00:03:40|518.13|516.03|517.82|515.72|518.13|516.03|517.8|515.7|17
1733875430000|2024-12-11 00:03:50|517.83|515.73|518.25|516.15|518.25|516.15|517.83|515.73|18
1733875440000|2024-12-11 00:04:00|518.26|516.16|518.2|516.1|518.28|516.18|518.19|516.09|14
1733875450000|2024-12-11 00:04:10|518.19|516.09|518.44|516.34|518.44|516.34|518.17|516.07|16
1733875460000|2024-12-11 00:04:20|518.45|516.35|518.44|516.34|518.47|516.37|518.41|516.31|14
1733875470000|2024-12-11 00:04:30|518.45|516.35|518.46|516.36|518.46|516.36|518.45|516.35|2
1733875480000|2024-12-11 00:04:40|518.47|516.37|518.88|516.78|518.88|516.78|518.47|516.37|23
1733875490000|2024-12-11 00:04:50|518.89|516.79|518.84|516.74|518.95|516.85|518.83|516.73|13
1733875500000|2024-12-11 00:05:00|518.83|516.73|518.89|516.79|518.89|516.79|518.83|516.73|9
1733875510000|2024-12-11 00:05:10|518.9|516.8|519.14|517.04|519.14|517.04|518.89|516.79|13
1733875520000|2024-12-11 00:05:20|519.15|517.05|519.29|517.19|519.29|517.19|519.15|517.05|9
1733875530000|2024-12-11 00:05:30|519.3|517.2|519.35|517.25|519.35|517.25|519.3|517.2|12
1733875540000|2024-12-11 00:05:40|519.36|517.26|519.63|517.53|519.64|517.54|519.36|517.26|18
1733875550000|2024-12-11 00:05:50|519.64|517.54|519.91|517.81|519.91|517.81|519.64|517.54|19
1733875560000|2024-12-11 00:06:00|519.86|517.76|519.53|517.43|519.87|517.77|519.5|517.4|17
1733875570000|2024-12-11 00:06:10|519.54|517.44|519.42|517.32|519.54|517.44|519.42|517.32|8
1733875580000|2024-12-11 00:06:20|519.24|517.14|518.92|516.82|519.24|517.14|518.92|516.82|20
1733875590000|2024-12-11 00:06:30|518.91|516.81|518.32|516.22|518.91|516.81|518.3|516.2|20
1733875600000|2024-12-11 00:06:40|518.33|516.23|518.38|516.28|518.38|516.28|518.33|516.23|12
1733875610000|2024-12-11 00:06:50|518.39|516.29|518.43|516.33|518.46|516.36|518.37|516.27|15
1733875620000|2024-12-11 00:07:00|518.42|516.32|518.42|516.32|518.43|516.33|518.33|516.23|18
1733875630000|2024-12-11 00:07:10|518.43|516.33|518.47|516.37|518.52|516.42|518.43|516.33|16
1733875640000|2024-12-11 00:07:20|518.48|516.38|518.52|516.42|518.52|516.42|518.48|516.38|7
1733875650000|2024-12-11 00:07:30|518.53|516.43|518.78|516.68|518.78|516.68|518.53|516.43|14
1733875660000|2024-12-11 00:07:40|518.77|516.67|518.84|516.74|518.97|516.87|518.77|516.67|11
1733875670000|2024-12-11 00:07:50|518.83|516.73|518.48|516.38|518.84|516.74|518.48|516.38|19
1733875680000|2024-12-11 00:08:00|518.47|516.37|518.57|516.47|518.57|516.47|518.47|516.37|13
1733875690000|2024-12-11 00:08:10|518.58|516.48|519.15|517.05|519.15|517.05|518.58|516.48|20
1733875700000|2024-12-11 00:08:20|519.16|517.06|519.16|517.06|519.19|517.09|519.16|517.06|11
1733875710000|2024-12-11 00:08:30|519.15|517.05|518.85|516.75|519.15|517.05|518.85|516.75|14
1733875720000|2024-12-11 00:08:40|518.84|516.74|518.91|516.81|518.92|516.82|518.84|516.74|12
1733875730000|2024-12-11 00:08:50|518.92|516.82|519.26|517.16|519.35|517.25|518.92|516.82|18
1733875740000|2024-12-11 00:09:00|519.38|517.28|519.5|517.4|519.5|517.4|519.37|517.27|15
1733875750000|2024-12-11 00:09:10|519.51|517.41|519.43|517.33|519.51|517.41|519.42|517.32|5
1733875760000|2024-12-11 00:09:20|519.42|517.32|519.31|517.21|519.42|517.32|519.3|517.2|6
1733875770000|2024-12-11 00:09:30|519.3|517.2|519.35|517.25|519.35|517.25|519.3|517.2|8
1733875780000|2024-12-11 00:09:40|519.36|517.26|519.36|517.26|519.36|517.26|519.35|517.25|3
1733875790000|2024-12-11 00:09:50|519.37|517.27|519.4|517.3|519.4|517.3|519.37|517.27|6
1733875800000|2024-12-11 00:10:00|519.41|517.31|519.42|517.32|519.42|517.32|519.4|517.3|4
1733875810000|2024-12-11 00:10:10|519.43|517.33|519.39|517.29|519.43|517.33|519.37|517.27|5
1733875820000|2024-12-11 00:10:20|519.4|517.3|519.44|517.34|519.44|517.34|519.4|517.3|5
1733875830000|2024-12-11 00:10:30|519.45|517.35|519.7|517.6|519.7|517.6|519.45|517.35|13
1733875840000|2024-12-11 00:10:40|519.69|517.59|519.28|517.18|519.7|517.6|519.28|517.18|13
1733875850000|2024-12-11 00:10:50|519.27|517.17|518.75|516.65|519.27|517.17|518.75|516.65|23
1733875860000|2024-12-11 00:11:00|518.79|516.69|518.66|516.56|518.79|516.69|518.65|516.55|14
1733875870000|2024-12-11 00:11:10|518.65|516.55|518.34|516.24|518.65|516.55|518.33|516.23|14
1733875880000|2024-12-11 00:11:20|518.33|516.23|518.59|516.49|518.59|516.49|518.32|516.22|18
1733875890000|2024-12-11 00:11:30|518.6|516.5|518.64|516.54|518.64|516.54|518.6|516.5|5
1733875900000|2024-12-11 00:11:40|518.65|516.55|518.45|516.35|518.65|516.55|518.43|516.33|5
1733875910000|2024-12-11 00:11:50|518.46|516.36|518.58|516.48|518.58|516.48|518.46|516.36|13
1733875920000|2024-12-11 00:12:00|518.59|516.49|518.61|516.51|518.61|516.51|518.59|516.49|3
1733875930000|2024-12-11 00:12:10|518.62|516.52|518.97|516.87|518.98|516.88|518.62|516.52|13
1733875940000|2024-12-11 00:12:20|518.98|516.88|519.04|516.94|519.04|516.94|518.98|516.88|7
1733875950000|2024-12-11 00:12:30|519|516.9|518.96|516.86|519.04|516.94|518.95|516.85|7
1733875960000|2024-12-11 00:12:40|518.97|516.87|518.96|516.86|518.98|516.88|518.93|516.83|5
1733875970000|2024-12-11 00:12:50|518.95|516.85|518.95|516.85|518.96|516.86|518.94|516.84|5
1733875980000|2024-12-11 00:13:00|518.94|516.84|518.77|516.67|518.94|516.84|518.71|516.61|15
1733875990000|2024-12-11 00:13:10|518.72|516.62|518.53|516.43|518.72|516.62|518.53|516.43|12
1733876000000|2024-12-11 00:13:20|518.52|516.42|518.38|516.28|518.52|516.42|518.34|516.24|14
1733876010000|2024-12-11 00:13:30|518.39|516.29|518.79|516.69|518.79|516.69|518.39|516.29|20
1733876020000|2024-12-11 00:13:40|518.8|516.7|518.87|516.77|518.97|516.87|518.79|516.69|14
1733876030000|2024-12-11 00:13:50|518.86|516.76|518.87|516.77|518.87|516.77|518.85|516.75|6
1733876040000|2024-12-11 00:14:00|518.88|516.78|518.62|516.52|518.89|516.79|518.62|516.52|13
1733876050000|2024-12-11 00:14:10|518.61|516.51|518.61|516.51|518.61|516.51|518.59|516.49|7
1733876060000|2024-12-11 00:14:20|518.62|516.52|518.05|515.95|518.63|516.53|518.05|515.95|18
1733876070000|2024-12-11 00:14:30|518.04|515.94|517.92|515.82|518.04|515.94|517.92|515.82|15
1733876080000|2024-12-11 00:14:40|517.91|515.81|517.47|515.37|517.91|515.81|517.47|515.37|18
1733876090000|2024-12-11 00:14:50|517.45|515.35|517.3|515.2|517.45|515.35|517.3|515.2|10
1733876100000|2024-12-11 00:15:00|517.31|515.21|517.04|514.94|517.31|515.21|517.04|514.94|13
1733876110000|2024-12-11 00:15:10|517.05|514.95|517.47|515.37|517.47|515.37|517.05|514.95|21
1733876120000|2024-12-11 00:15:20|517.48|515.38|517.3|515.2|517.49|515.39|517.3|515.2|11
1733876130000|2024-12-11 00:15:30|517.29|515.19|517.01|514.91|517.29|515.19|517.01|514.91|13
1733876140000|2024-12-11 00:15:40|517|514.9|516.82|514.72|517.01|514.91|516.82|514.72|16
1733876150000|2024-12-11 00:15:50|516.81|514.71|516.68|514.58|516.81|514.71|516.68|514.58|10
1733876160000|2024-12-11 00:16:00|516.69|514.59|515.88|513.78|516.69|514.59|515.88|513.78|26
1733876170000|2024-12-11 00:16:10|515.85|513.75|515.84|513.74|515.85|513.75|515.78|513.68|20
1733876180000|2024-12-11 00:16:20|515.83|513.73|515.48|513.38|515.83|513.73|515.47|513.37|22
1733876190000|2024-12-11 00:16:30|515.47|513.37|515.53|513.43|515.53|513.43|515.46|513.36|12
1733876200000|2024-12-11 00:16:40|515.54|513.44|516.18|514.08|516.18|514.08|515.54|513.44|24
1733876210000|2024-12-11 00:16:50|516.19|514.09|516.51|514.41|516.51|514.41|516.19|514.09|21
1733876220000|2024-12-11 00:17:00|516.52|514.42|516.28|514.18|516.52|514.42|516.27|514.17|12
1733876230000|2024-12-11 00:17:10|516.29|514.19|516.33|514.23|516.37|514.27|516.29|514.19|14
1733876240000|2024-12-11 00:17:20|516.32|514.22|516|513.9|516.32|514.22|516|513.9|15
1733876250000|2024-12-11 00:17:30|516.01|513.91|515.61|513.51|516.01|513.91|515.61|513.51|20
1733876260000|2024-12-11 00:17:40|515.6|513.5|515.66|513.56|515.7|513.6|515.6|513.5|16
1733876270000|2024-12-11 00:17:50|515.65|513.55|515.32|513.22|515.65|513.55|515.32|513.22|16
1733876280000|2024-12-11 00:18:00|515.31|513.21|515.36|513.26|515.45|513.35|515.31|513.21|14
1733876290000|2024-12-11 00:18:10|515.3|513.2|515.13|513.03|515.34|513.24|515.12|513.02|15
1733876300000|2024-12-11 00:18:20|515.12|513.02|514.71|512.61|515.12|513.02|514.68|512.58|20
1733876310000|2024-12-11 00:18:30|514.7|512.6|514.68|512.58|514.8|512.7|514.67|512.57|19
1733876320000|2024-12-11 00:18:40|514.66|512.56|514.64|512.54|514.66|512.56|514.59|512.49|15
1733876330000|2024-12-11 00:18:50|514.65|512.55|514.77|512.67|514.77|512.67|514.65|512.55|15
1733876340000|2024-12-11 00:19:00|514.78|512.68|514.82|512.72|514.82|512.72|514.67|512.57|20
1733876350000|2024-12-11 00:19:10|514.83|512.73|514.85|512.75|514.89|512.79|514.78|512.68|17
1733876360000|2024-12-11 00:19:20|514.9|512.8|515.21|513.11|515.21|513.11|514.9|512.8|18
1733876370000|2024-12-11 00:19:30|515.2|513.1|515.2|513.1|515.22|513.12|515.2|513.1|7
1733876380000|2024-12-11 00:19:40|515.21|513.11|515.01|512.91|515.21|513.11|515.01|512.91|7
1733876390000|2024-12-11 00:19:50|515.02|512.92|514.92|512.82|515.02|512.92|514.92|512.82|8
1733876400000|2024-12-11 00:20:00|514.93|512.83|515.02|512.92|515.02|512.92|514.93|512.83|12
1733876410000|2024-12-11 00:20:10|515.03|512.93|515.22|513.12|515.22|513.12|514.98|512.88|21
1733876420000|2024-12-11 00:20:20|515.23|513.13|515.27|513.17|515.28|513.18|515.21|513.11|8
1733876430000|2024-12-11 00:20:30|515.28|513.18|515.4|513.3|515.4|513.3|515.28|513.18|13
1733876440000|2024-12-11 00:20:40|515.37|513.27|515.94|513.84|515.94|513.84|515.37|513.27|20
1733876450000|2024-12-11 00:20:50|515.95|513.85|516.44|514.34|516.44|514.34|515.95|513.85|24
1733876460000|2024-12-11 00:21:00|516.45|514.35|516.49|514.39|516.49|514.39|516.42|514.32|12
1733876470000|2024-12-11 00:21:10|516.5|514.4|516.08|513.98|516.53|514.43|516.04|513.94|22
1733876480000|2024-12-11 00:21:20|516.09|513.99|516.07|513.97|516.09|513.99|516.04|513.94|13
1733876490000|2024-12-11 00:21:30|516.08|513.98|516.01|513.91|516.08|513.98|515.93|513.83|15
1733876500000|2024-12-11 00:21:40|516.02|513.92|515.88|513.78|516.08|513.98|515.86|513.76|15
1733876510000|2024-12-11 00:21:50|515.89|513.79|515.78|513.68|515.93|513.83|515.77|513.67|16
1733876520000|2024-12-11 00:22:00|515.79|513.69|516.07|513.97|516.13|514.03|515.79|513.69|22
1733876530000|2024-12-11 00:22:10|516.08|513.98|516.16|514.06|516.16|514.06|516.08|513.98|17
1733876540000|2024-12-11 00:22:20|516.12|514.02|516.17|514.07|516.19|514.09|516.07|513.97|14
1733876550000|2024-12-11 00:22:30|516.18|514.08|516.13|514.03|516.2|514.1|516.13|514.03|5
1733876560000|2024-12-11 00:22:40|516.14|514.04|516.21|514.11|516.21|514.11|516.14|514.04|8
1733876570000|2024-12-11 00:22:50|516.35|514.25|516.36|514.26|516.4|514.3|516.35|514.25|8
1733876580000|2024-12-11 00:23:00|516.37|514.27|516.13|514.03|516.37|514.27|516.13|514.03|14
1733876590000|2024-12-11 00:23:10|516.12|514.02|515.47|513.37|516.12|514.02|515.47|513.37|21
1733876600000|2024-12-11 00:23:20|515.53|513.43|514.96|512.86|515.53|513.43|514.96|512.86|26
1733876610000|2024-12-11 00:23:30|514.94|512.84|514.62|512.52|514.94|512.84|514.61|512.51|26
1733876620000|2024-12-11 00:23:40|514.63|512.53|514.58|512.48|514.66|512.56|514.56|512.46|15
1733876630000|2024-12-11 00:23:50|514.54|512.44|513.96|511.86|514.54|512.44|513.96|511.86|18
1733876640000|2024-12-11 00:24:00|513.95|511.85|513.49|511.39|513.98|511.88|513.49|511.39|20
1733876650000|2024-12-11 00:24:10|513.5|511.4|513.27|511.17|513.5|511.4|513.27|511.17|22
1733876660000|2024-12-11 00:24:20|513.25|511.15|513.02|510.92|513.25|511.15|513.02|510.92|22
1733876670000|2024-12-11 00:24:30|513.01|510.91|512.95|510.85|513.01|510.91|512.95|510.85|9
1733876680000|2024-12-11 00:24:40|512.94|510.84|512.9|510.8|512.94|510.84|512.9|510.8|9
1733876690000|2024-12-11 00:24:50|512.89|510.79|513.14|511.04|513.14|511.04|512.89|510.79|17
1733876700000|2024-12-11 00:25:00|513.15|511.05|513.47|511.37|513.47|511.37|513.05|510.95|27
1733876710000|2024-12-11 00:25:10|513.48|511.38|513.51|511.41|513.59|511.49|513.44|511.34|23
1733876720000|2024-12-11 00:25:20|513.53|511.43|513.65|511.55|513.65|511.55|513.53|511.43|13
1733876730000|2024-12-11 00:25:30|513.66|511.56|513.48|511.38|513.66|511.56|513.41|511.31|17
1733876740000|2024-12-11 00:25:40|513.49|511.39|513.37|511.27|513.5|511.4|513.37|511.27|10
1733876750000|2024-12-11 00:25:50|513.27|511.17|513.27|511.17|513.27|511.17|513.19|511.09|11
1733876760000|2024-12-11 00:26:00|513.28|511.18|513.15|511.05|513.28|511.18|513.13|511.03|5
1733876770000|2024-12-11 00:26:10|513.16|511.06|513.03|510.93|513.21|511.11|513.03|510.93|16
1733876780000|2024-12-11 00:26:20|513.02|510.92|513.01|510.91|513.03|510.93|513|510.9|9
1733876790000|2024-12-11 00:26:30|513.02|510.92|513.05|510.95|513.07|510.97|513.02|510.92|10
1733876800000|2024-12-11 00:26:40|513.06|510.96|512.97|510.87|513.06|510.96|512.96|510.86|8
1733876810000|2024-12-11 00:26:50|512.96|510.86|512.97|510.87|512.98|510.88|512.96|510.86|4
1733876820000|2024-12-11 00:27:00|512.98|510.88|513.03|510.93|513.14|511.04|512.94|510.84|23
1733876830000|2024-12-11 00:27:10|513.04|510.94|512.97|510.87|513.1|511|512.93|510.83|14
1733876840000|2024-12-11 00:27:20|512.98|510.88|513.24|511.14|513.24|511.14|512.98|510.88|17
1733876850000|2024-12-11 00:27:30|513.25|511.15|513.24|511.14|513.44|511.34|513.24|511.14|13
1733876860000|2024-12-11 00:27:40|513.17|511.07|513.33|511.23|513.33|511.23|513.17|511.07|16
1733876870000|2024-12-11 00:27:50|513.35|511.25|513.44|511.34|513.44|511.34|513.35|511.25|11
1733876880000|2024-12-11 00:28:00|513.64|511.54|513.75|511.65|513.75|511.65|513.59|511.49|13
1733876890000|2024-12-11 00:28:10|513.76|511.66|513.56|511.46|513.78|511.68|513.54|511.44|8
1733876900000|2024-12-11 00:28:20|513.57|511.47|513.59|511.49|513.59|511.49|513.56|511.46|5
1733876910000|2024-12-11 00:28:30|513.6|511.5|513.69|511.59|513.69|511.59|513.6|511.5|13
1733876920000|2024-12-11 00:28:40|513.7|511.6|513.74|511.64|513.74|511.64|513.7|511.6|5
1733876930000|2024-12-11 00:28:50|513.75|511.65|514.15|512.05|514.19|512.09|513.75|511.65|20
1733876940000|2024-12-11 00:29:00|514.14|512.04|514.18|512.08|514.18|512.08|514.14|512.04|7
1733876950000|2024-12-11 00:29:10|514.19|512.09|514.26|512.16|514.26|512.16|514.19|512.09|7
1733876960000|2024-12-11 00:29:20|514.25|512.15|514.06|511.96|514.25|512.15|514.04|511.94|7
1733876970000|2024-12-11 00:29:30|514.07|511.97|513.98|511.88|514.07|511.97|513.97|511.87|7
1733876980000|2024-12-11 00:29:40|513.86|511.76|513.47|511.37|513.86|511.76|513.47|511.37|14
1733876990000|2024-12-11 00:29:50|513.46|511.36|513.26|511.16|513.46|511.36|513.26|511.16|9
1733877000000|2024-12-11 00:30:00|513.27|511.17|513.34|511.24|513.36|511.26|513.26|511.16|17
1733877010000|2024-12-11 00:30:10|513.33|511.23|513.41|511.31|513.48|511.38|513.33|511.23|17
1733877020000|2024-12-11 00:30:20|513.4|511.3|513.55|511.45|513.56|511.46|513.4|511.3|14
1733877030000|2024-12-11 00:30:30|513.56|511.46|513.43|511.33|513.56|511.46|513.41|511.31|10
1733877040000|2024-12-11 00:30:40|513.44|511.34|513.37|511.27|513.49|511.39|513.26|511.16|18
1733877050000|2024-12-11 00:30:50|513.38|511.28|513.39|511.29|513.4|511.3|513.38|511.28|11
1733877060000|2024-12-11 00:31:00|513.4|511.3|513.4|511.3|513.4|511.3|513.4|511.3|1
1733877070000|2024-12-11 00:31:10|513.41|511.31|513.31|511.21|513.46|511.36|513.26|511.16|17
1733877080000|2024-12-11 00:31:20|513.33|511.23|513.55|511.45|513.55|511.45|513.33|511.23|16
1733877090000|2024-12-11 00:31:30|513.56|511.46|513.44|511.34|513.61|511.51|513.36|511.26|14
1733877100000|2024-12-11 00:31:40|513.45|511.35|513.58|511.48|513.58|511.48|513.45|511.35|12
1733877110000|2024-12-11 00:31:50|513.59|511.49|514.12|512.02|514.12|512.02|513.59|511.49|18
1733877120000|2024-12-11 00:32:00|514.13|512.03|514.07|511.97|514.3|512.2|514.07|511.97|17
1733877130000|2024-12-11 00:32:10|514.06|511.96|513.85|511.75|514.06|511.96|513.85|511.75|12
1733877140000|2024-12-11 00:32:20|513.84|511.74|513.9|511.8|513.9|511.8|513.8|511.7|15
1733877150000|2024-12-11 00:32:30|513.91|511.81|514.09|511.99|514.09|511.99|513.91|511.81|12
1733877160000|2024-12-11 00:32:40|514.2|512.1|514.09|511.99|514.32|512.22|514.08|511.98|13
1733877170000|2024-12-11 00:32:50|514.1|512|514.04|511.94|514.12|512.02|514.04|511.94|6
1733877180000|2024-12-11 00:33:00|514.05|511.95|513.97|511.87|514.18|512.08|513.97|511.87|18
1733877190000|2024-12-11 00:33:10|513.98|511.88|514.06|511.96|514.09|511.99|513.98|511.88|20
1733877200000|2024-12-11 00:33:20|513.94|511.84|513.61|511.51|513.94|511.84|513.61|511.51|8
1733877210000|2024-12-11 00:33:30|513.39|511.29|513.12|511.02|513.47|511.37|513.12|511.02|19
1733877220000|2024-12-11 00:33:40|513.1|511|512.91|510.81|513.1|511|512.91|510.81|15
1733877230000|2024-12-11 00:33:50|512.89|510.79|512.81|510.71|512.89|510.79|512.81|510.71|8
1733877240000|2024-12-11 00:34:00|512.8|510.7|512.72|510.62|512.8|510.7|512.72|510.62|11
1733877250000|2024-12-11 00:34:10|512.73|510.63|512.99|510.89|513|510.9|512.71|510.61|11
1733877260000|2024-12-11 00:34:20|513|510.9|512.91|510.81|513|510.9|512.91|510.81|5
1733877270000|2024-12-11 00:34:30|512.9|510.8|512.83|510.73|512.9|510.8|512.83|510.73|8
1733877280000|2024-12-11 00:34:40|512.82|510.72|512.77|510.67|512.82|510.72|512.77|510.67|6
1733877290000|2024-12-11 00:34:50|512.76|510.66|512.64|510.54|512.76|510.66|512.64|510.54|13
1733877300000|2024-12-11 00:35:00|512.63|510.53|512.57|510.47|512.63|510.53|512.57|510.47|10
1733877310000|2024-12-11 00:35:10|512.56|510.46|512.54|510.44|512.61|510.51|512.54|510.44|13
1733877320000|2024-12-11 00:35:20|512.55|510.45|512.53|510.43|512.55|510.45|512.53|510.43|5
1733877330000|2024-12-11 00:35:30|512.59|510.49|512.52|510.42|512.59|510.49|512.52|510.42|2
1733877450000|2024-12-11 00:37:30|513.2|511.1|513.19|511.09|513.2|511.1|513.19|511.09|2
1733877460000|2024-12-11 00:37:40|513.18|511.08|513.14|511.04|513.18|511.08|513.14|511.04|7
1733877470000|2024-12-11 00:37:50|513.13|511.03|513.11|511.01|513.13|511.03|513.11|511.01|3
1733877480000|2024-12-11 00:38:00|513.1|511|513.09|510.99|513.51|511.41|513.09|510.99|27
1733877490000|2024-12-11 00:38:10|513.06|510.96|512.95|510.85|513.06|510.96|512.95|510.85|9
1733877500000|2024-12-11 00:38:20|512.94|510.84|512.86|510.76|512.94|510.84|512.86|510.76|9
1733877510000|2024-12-11 00:38:30|512.85|510.75|512.81|510.71|512.85|510.75|512.81|510.71|5
1733877520000|2024-12-11 00:38:40|512.8|510.7|512.68|510.58|512.8|510.7|512.68|510.58|13
1733877530000|2024-12-11 00:38:50|512.67|510.57|512.6|510.5|512.67|510.57|512.6|510.5|8
1733877540000|2024-12-11 00:39:00|512.59|510.49|512.96|510.86|513.65|511.55|512.57|510.47|14
1733877550000|2024-12-11 00:39:10|513.61|511.51|513.14|511.04|513.61|511.51|513.14|511.04|31
1733877560000|2024-12-11 00:39:20|513.13|511.03|513.03|510.93|513.13|511.03|513.03|510.93|11
1733877570000|2024-12-11 00:39:30|513.02|510.92|512.93|510.83|513.02|510.92|512.93|510.83|10
1733877580000|2024-12-11 00:39:40|512.92|510.82|512.89|510.79|512.92|510.82|512.89|510.79|4
1733877590000|2024-12-11 00:39:50|512.88|510.78|512.82|510.72|512.88|510.78|512.82|510.72|7
1733877600000|2024-12-11 00:40:00|512.81|510.71|513.2|511.1|513.2|511.1|512.77|510.67|6
1733877610000|2024-12-11 00:40:10|513.42|511.32|513.24|511.14|513.42|511.32|513.19|511.09|16
1733877620000|2024-12-11 00:40:20|513.23|511.13|513.05|510.95|513.23|511.13|513.05|510.95|14
1733877630000|2024-12-11 00:40:30|513.04|510.94|512.88|510.78|513.04|510.94|512.88|510.78|16
1733877640000|2024-12-11 00:40:40|512.87|510.77|513.2|511.1|513.24|511.14|512.86|510.76|6
1733877650000|2024-12-11 00:40:50|513.18|511.08|512.9|510.8|513.18|511.08|512.9|510.8|21
1733877660000|2024-12-11 00:41:00|512.89|510.79|512.79|510.69|512.89|510.79|512.79|510.69|11
1733877670000|2024-12-11 00:41:10|512.78|510.68|512.69|510.59|512.78|510.68|512.69|510.59|10
1733877680000|2024-12-11 00:41:20|512.68|510.58|512.6|510.5|512.68|510.58|512.59|510.49|11
1733877690000|2024-12-11 00:41:30|513.08|510.98|512.99|510.89|513.08|510.98|512.98|510.88|10
1733877700000|2024-12-11 00:41:40|512.98|510.88|512.88|510.78|512.98|510.88|512.88|510.78|10
1733877710000|2024-12-11 00:41:50|512.87|510.77|512.77|510.67|512.87|510.77|512.77|510.67|10
1733877720000|2024-12-11 00:42:00|512.76|510.66|512.69|510.59|512.76|510.66|512.69|510.59|8
1733877730000|2024-12-11 00:42:10|512.68|510.58|512.63|510.53|512.68|510.58|512.63|510.53|6
1733877740000|2024-12-11 00:42:20|512.62|510.52|512.97|510.87|513.12|511.02|512.6|510.5|18
1733877750000|2024-12-11 00:42:30|512.96|510.86|512.87|510.77|512.96|510.86|512.87|510.77|10
1733877760000|2024-12-11 00:42:40|512.86|510.76|512.88|510.78|512.89|510.79|512.84|510.74|5
1733877770000|2024-12-11 00:42:50|512.87|510.77|513.01|510.91|513.27|511.17|512.87|510.77|22
1733877780000|2024-12-11 00:43:00|513|510.9|512.76|510.66|513|510.9|512.76|510.66|20
1733877790000|2024-12-11 00:43:10|512.75|510.65|512.66|510.56|512.75|510.65|512.66|510.56|10
1733877800000|2024-12-11 00:43:20|512.65|510.55|512.69|510.59|512.73|510.63|512.63|510.53|8
1733877810000|2024-12-11 00:43:30|512.68|510.58|512.91|510.81|513.07|510.97|512.64|510.54|15
1733877820000|2024-12-11 00:43:40|512.89|510.79|512.69|510.59|512.89|510.79|512.69|510.59|16
1733877830000|2024-12-11 00:43:50|512.68|510.58|512.64|510.54|513.05|510.95|512.64|510.54|6
1733877840000|2024-12-11 00:44:00|512.63|510.53|512.77|510.67|513.02|510.92|512.63|510.53|22
1733877850000|2024-12-11 00:44:10|512.76|510.66|512.63|510.53|512.76|510.66|512.63|510.53|13
1733877860000|2024-12-11 00:44:20|512.62|510.52|513.16|511.06|513.24|511.14|512.61|510.51|28
1733877870000|2024-12-11 00:44:30|513.15|511.05|512.87|510.77|513.15|511.05|512.87|510.77|25
1733877880000|2024-12-11 00:44:40|512.85|510.75|513.2|511.1|513.23|511.13|512.8|510.7|13
1733877890000|2024-12-11 00:44:50|513.19|511.09|512.87|510.77|513.19|511.09|512.87|510.77|25
1733877900000|2024-12-11 00:45:00|512.86|510.76|513.14|511.04|513.21|511.11|512.82|510.72|19
1733877920000|2024-12-11 00:45:20|513.13|511.03|512.97|510.87|513.13|511.03|512.97|510.87|14
1733877930000|2024-12-11 00:45:30|512.96|510.86|512.81|510.71|512.96|510.86|512.81|510.71|15
1733877940000|2024-12-11 00:45:40|513.22|511.12|513.04|510.94|513.22|511.12|513.04|510.94|17
1733877950000|2024-12-11 00:45:50|513.05|510.95|512.78|510.68|513.05|510.95|512.78|510.68|22
1733877960000|2024-12-11 00:46:00|512.77|510.67|512.66|510.56|512.77|510.67|512.65|510.55|13
1733877970000|2024-12-11 00:46:10|512.65|510.55|512.75|510.65|513.03|510.93|512.65|510.55|25
1733877980000|2024-12-11 00:46:20|512.74|510.64|513.04|510.94|513.05|510.95|512.65|510.55|11
1733877990000|2024-12-11 00:46:30|513.02|510.92|513.29|511.19|513.43|511.33|512.97|510.87|22
1733878000000|2024-12-11 00:46:40|513.28|511.18|513.16|511.06|513.28|511.18|513.15|511.05|15
1733878010000|2024-12-11 00:46:50|513.15|511.05|513.45|511.35|513.61|511.51|513.11|511.01|25
1733878020000|2024-12-11 00:47:00|513.44|511.34|513.44|511.34|513.44|511.34|513.44|511.34|1
1733878130000|2024-12-11 00:48:50|513.43|511.33|513.45|511.35|513.45|511.35|513.43|511.33|3
1733878140000|2024-12-11 00:49:00|513.46|511.36|513.68|511.58|513.68|511.58|513.46|511.36|17
1733878150000|2024-12-11 00:49:10|513.69|511.59|513.69|511.59|513.69|511.59|513.69|511.59|1
1733878160000|2024-12-11 00:49:20|513.68|511.58|513.35|511.25|513.68|511.58|513.35|511.25|7
1733878170000|2024-12-11 00:49:30|513.36|511.26|513.4|511.3|513.41|511.31|513.36|511.26|11
1733878180000|2024-12-11 00:49:40|513.42|511.32|513.48|511.38|513.48|511.38|513.42|511.32|6
1733878190000|2024-12-11 00:49:50|513.47|511.37|513.25|511.15|513.47|511.37|513.25|511.15|6
1733878200000|2024-12-11 00:50:00|513.24|511.14|513.22|511.12|513.26|511.16|513.22|511.12|6
1733878210000|2024-12-11 00:50:10|513.2|511.1|513.19|511.09|513.2|511.1|513.19|511.09|2
1733878220000|2024-12-11 00:50:20|513.17|511.07|513.13|511.03|513.17|511.07|513.13|511.03|5
1733878230000|2024-12-11 00:50:30|513.11|511.01|513.07|510.97|513.11|511.01|513.07|510.97|3
1733878240000|2024-12-11 00:50:40|513.1|511|513.42|511.32|513.45|511.35|513.1|511|6
1733878250000|2024-12-11 00:50:50|513.43|511.33|513.46|511.36|513.47|511.37|513.43|511.33|6
1733878260000|2024-12-11 00:51:00|513.47|511.37|513.6|511.5|513.61|511.51|513.47|511.37|15
1733878270000|2024-12-11 00:51:10|513.61|511.51|513.77|511.67|513.77|511.67|513.61|511.51|13
1733878280000|2024-12-11 00:51:20|513.78|511.68|513.98|511.88|513.98|511.88|513.78|511.68|14
1733878290000|2024-12-11 00:51:30|513.73|511.63|513.76|511.66|513.76|511.66|513.73|511.63|4
1733878300000|2024-12-11 00:51:40|513.75|511.65|513.77|511.67|513.77|511.67|513.75|511.65|5
1733878310000|2024-12-11 00:51:50|513.78|511.68|513.82|511.72|513.84|511.74|513.78|511.68|12
1733878320000|2024-12-11 00:52:00|513.84|511.74|513.94|511.84|513.94|511.84|513.82|511.72|12
1733878330000|2024-12-11 00:52:10|513.95|511.85|513.66|511.56|513.96|511.86|513.61|511.51|7
1733878340000|2024-12-11 00:52:20|513.67|511.57|513.73|511.63|513.73|511.63|513.67|511.57|11
1733878350000|2024-12-11 00:52:30|513.74|511.64|513.89|511.79|513.89|511.79|513.74|511.64|9
1733878360000|2024-12-11 00:52:40|513.92|511.82|514.05|511.95|514.07|511.97|513.92|511.82|17
1733878370000|2024-12-11 00:52:50|513.89|511.79|514.01|511.91|514.05|511.95|513.89|511.79|13
1733878380000|2024-12-11 00:53:00|514|511.9|515.32|513.22|515.32|513.22|514|511.9|20
1733878390000|2024-12-11 00:53:10|517.6|515.5|515.99|513.89|517.6|515.5|515.99|513.89|23
1733878400000|2024-12-11 00:53:20|515.98|513.88|516.12|514.02|516.13|514.03|515.97|513.87|16
1733878410000|2024-12-11 00:53:30|516.13|514.03|516.26|514.16|516.26|514.16|516.12|514.02|12
1733878420000|2024-12-11 00:53:40|516.19|514.09|516.08|513.98|516.27|514.17|516.05|513.95|9
1733878430000|2024-12-11 00:53:50|516.09|513.99|514.91|512.81|516.11|514.01|514.91|512.81|18
1733878440000|2024-12-11 00:54:00|514.93|512.83|514.8|512.7|514.93|512.83|514.75|512.65|9
1733878450000|2024-12-11 00:54:10|514.81|512.71|514.89|512.79|515.9|513.8|514.81|512.71|11
1733878460000|2024-12-11 00:54:20|514.9|512.8|514.88|512.78|514.97|512.87|514.87|512.77|10
1733878470000|2024-12-11 00:54:30|514.89|512.79|514.73|512.63|514.91|512.81|514.71|512.61|10
1733878480000|2024-12-11 00:54:40|514.74|512.64|514.62|512.52|514.76|512.66|514.62|512.52|6
1733878490000|2024-12-11 00:54:50|514.63|512.53|514.72|512.62|514.72|512.62|514.63|512.53|12
1733878500000|2024-12-11 00:55:00|514.73|512.63|515.73|513.63|515.73|513.63|514.73|512.63|19
1733878510000|2024-12-11 00:55:10|515.74|513.64|515.82|513.72|515.82|513.72|515.74|513.64|9
1733878520000|2024-12-11 00:55:20|515.83|513.73|515.79|513.69|515.86|513.76|515.78|513.68|8
1733878530000|2024-12-11 00:55:30|515.78|513.68|516.24|514.14|518.02|515.92|515.78|513.68|14
1733878540000|2024-12-11 00:55:40|516.25|514.15|516.72|514.62|516.72|514.62|516.22|514.12|18
1733878550000|2024-12-11 00:55:50|516.73|514.63|516.7|514.6|516.8|514.7|516.68|514.58|13
1733878560000|2024-12-11 00:56:00|516.71|514.61|516.64|514.54|516.71|514.61|516.53|514.43|15
1733878570000|2024-12-11 00:56:10|516.65|514.55|516.68|514.58|516.68|514.58|516.62|514.52|6
1733878580000|2024-12-11 00:56:20|516.67|514.57|516.55|514.45|516.71|514.61|516.54|514.44|13
1733878590000|2024-12-11 00:56:30|516.54|514.44|516.56|514.46|516.57|514.47|516.54|514.44|7
1733878600000|2024-12-11 00:56:40|516.57|514.47|516.59|514.49|516.59|514.49|516.57|514.47|9
1733878610000|2024-12-11 00:56:50|516.6|514.5|516.68|514.58|516.68|514.58|516.6|514.5|8
1733878620000|2024-12-11 00:57:00|516.69|514.59|516.73|514.63|516.73|514.63|516.68|514.58|7
1733878630000|2024-12-11 00:57:10|516.74|514.64|516.79|514.69|516.79|514.69|516.74|514.64|6
1733878640000|2024-12-11 00:57:20|516.8|514.7|516.36|514.26|516.8|514.7|516.36|514.26|6
1733878650000|2024-12-11 00:57:30|516.37|514.27|516.4|514.3|516.43|514.33|515.27|513.17|12
1733878660000|2024-12-11 00:57:40|516.41|514.31|514.84|512.74|516.41|514.31|514.82|512.72|6
1733878670000|2024-12-11 00:57:50|514.83|512.73|514.91|512.81|514.91|512.81|514.82|512.72|11
1733878680000|2024-12-11 00:58:00|514.92|512.82|514.97|512.87|514.97|512.87|514.91|512.81|9
1733878690000|2024-12-11 00:58:10|514.98|512.88|514.79|512.69|514.99|512.89|514.66|512.56|10
1733878700000|2024-12-11 00:58:20|514.8|512.7|514.71|512.61|514.81|512.71|514.68|512.58|9
1733878710000|2024-12-11 00:58:30|514.72|512.62|514.6|512.5|514.73|512.63|514.57|512.47|8
1733878720000|2024-12-11 00:58:40|514.61|512.51|514.62|512.52|514.65|512.55|514.61|512.51|4
1733878730000|2024-12-11 00:58:50|514.66|512.56|514.73|512.63|514.73|512.63|514.66|512.56|8
1733878740000|2024-12-11 00:59:00|514.72|512.62|514.73|512.63|514.75|512.65|514.72|512.62|8
1733878750000|2024-12-11 00:59:10|514.74|512.64|514.65|512.55|514.75|512.65|514.64|512.54|6
1733878760000|2024-12-11 00:59:20|514.66|512.56|514.6|512.5|514.71|512.61|514.6|512.5|7
1733878770000|2024-12-11 00:59:30|514.59|512.49|514.67|512.57|514.67|512.57|514.59|512.49|10
1733878780000|2024-12-11 00:59:40|514.68|512.58|514.74|512.64|514.74|512.64|514.68|512.58|7
1733878790000|2024-12-11 00:59:50|514.75|512.65|514.83|512.73|514.83|512.73|514.75|512.65|9
1733878800000|2024-12-11 01:00:00|514.84|512.74|514.98|512.88|515.33|513.23|514.84|512.74|8
1733878810000|2024-12-11 01:00:10|514.99|512.89|514.57|512.47|514.99|512.89|514.56|512.46|9
1733878820000|2024-12-11 01:00:20|514.5|512.4|514.65|512.55|514.65|512.55|513.92|511.82|13
1733878830000|2024-12-11 01:00:30|514.66|512.56|514.57|512.47|514.72|512.62|514.54|512.44|14
1733878840000|2024-12-11 01:00:40|514.58|512.48|514.46|512.36|514.59|512.49|514.46|512.36|11
1733878850000|2024-12-11 01:00:50|514.47|512.37|513.93|511.83|514.47|512.37|513.9|511.8|8
1733878860000|2024-12-11 01:01:00|513.94|511.84|513.58|511.48|513.95|511.85|513.52|511.42|18
1733878870000|2024-12-11 01:01:10|513.53|511.43|513.34|511.24|513.59|511.49|513.31|511.21|21
1733878880000|2024-12-11 01:01:20|513.36|511.26|513.34|511.24|513.55|511.45|513.33|511.23|22
1733878890000|2024-12-11 01:01:30|513.23|511.13|513.1|511|513.24|511.14|513.1|511|12
1733878900000|2024-12-11 01:01:40|513.09|510.99|513.04|510.94|513.09|510.99|513.04|510.94|6
1733878910000|2024-12-11 01:01:50|513.03|510.93|512.89|510.79|513.03|510.93|512.89|510.79|12
1733878920000|2024-12-11 01:02:00|512.88|510.78|512.79|510.69|512.88|510.78|512.79|510.69|10
1733878930000|2024-12-11 01:02:10|512.78|510.68|512.78|510.68|512.9|510.8|512.77|510.67|8
1733878950000|2024-12-11 01:02:30|512.77|510.67|512.73|510.63|512.77|510.67|512.72|510.62|10
1733878960000|2024-12-11 01:02:40|512.74|510.64|512.65|510.55|512.74|510.64|512.65|510.55|10
1733878970000|2024-12-11 01:02:50|512.66|510.56|512.61|510.51|512.66|510.56|512.61|510.51|8
1733878980000|2024-12-11 01:03:00|512.62|510.52|512.76|510.66|512.77|510.67|512.6|510.5|7
1733878990000|2024-12-11 01:03:10|512.77|510.67|512.76|510.66|512.77|510.67|512.75|510.65|6
1733879000000|2024-12-11 01:03:20|512.75|510.65|512.74|510.64|512.75|510.65|512.74|510.64|6
1733879010000|2024-12-11 01:03:30|512.73|510.63|512.71|510.61|512.73|510.63|512.71|510.61|3
1733879020000|2024-12-11 01:03:40|512.7|510.6|512.68|510.58|512.7|510.6|512.68|510.58|3
1733879030000|2024-12-11 01:03:50|512.67|510.57|512.76|510.66|512.77|510.67|512.67|510.57|11
1733879040000|2024-12-11 01:04:00|512.77|510.67|513.27|511.17|513.43|511.33|512.76|510.66|9
1733879050000|2024-12-11 01:04:10|513.28|511.18|513.62|511.52|513.69|511.59|513.28|511.18|19
1733879060000|2024-12-11 01:04:20|513.61|511.51|513.36|511.26|513.61|511.51|513.36|511.26|7
1733879070000|2024-12-11 01:04:30|513.37|511.27|513.73|511.63|513.74|511.64|513.37|511.27|14
1733879080000|2024-12-11 01:04:40|513.74|511.64|514.23|512.13|514.3|512.2|513.74|511.64|19
1733879090000|2024-12-11 01:04:50|514.22|512.12|513.89|511.79|514.22|512.12|513.89|511.79|12
1733879100000|2024-12-11 01:05:00|513.88|511.78|513.76|511.66|513.88|511.78|513.76|511.66|13
1733879110000|2024-12-11 01:05:10|513.64|511.54|513.26|511.16|513.64|511.54|513.26|511.16|13
1733879120000|2024-12-11 01:05:20|513.25|511.15|513.22|511.12|513.25|511.15|513.21|511.11|6
1733879130000|2024-12-11 01:05:30|513.26|511.16|513.47|511.37|513.68|511.58|513.26|511.16|11
1733879140000|2024-12-11 01:05:40|513.48|511.38|513.74|511.64|513.74|511.64|513.46|511.36|11
1733879150000|2024-12-11 01:05:50|513.76|511.66|513.87|511.77|513.87|511.77|513.76|511.66|18
1733879160000|2024-12-11 01:06:00|513.88|511.78|514.48|512.38|514.48|512.38|513.88|511.78|17
1733879170000|2024-12-11 01:06:10|514.38|512.28|514.34|512.24|514.4|512.3|514.31|512.21|15
1733879180000|2024-12-11 01:06:20|514.3|512.2|514.27|512.17|514.37|512.27|514.22|512.12|15
1733879190000|2024-12-11 01:06:30|514.28|512.18|514.32|512.22|514.32|512.22|514.28|512.18|7
1733879200000|2024-12-11 01:06:40|514.3|512.2|514.87|512.77|514.87|512.77|514.3|512.2|21
1733879210000|2024-12-11 01:06:50|514.88|512.78|515.51|513.41|515.51|513.41|514.88|512.78|20
1733879220000|2024-12-11 01:07:00|515.52|513.42|515.36|513.26|515.55|513.45|515.36|513.26|13
1733879230000|2024-12-11 01:07:10|515.29|513.19|514.96|512.86|515.29|513.19|514.96|512.86|19
1733879240000|2024-12-11 01:07:20|514.95|512.85|515|512.9|515|512.9|514.95|512.85|8
1733879250000|2024-12-11 01:07:30|514.99|512.89|514.69|512.59|515.01|512.91|514.69|512.59|16
1733879260000|2024-12-11 01:07:40|514.67|512.57|514.5|512.4|514.67|512.57|514.48|512.38|12
1733879270000|2024-12-11 01:07:50|514.49|512.39|514.5|512.4|514.53|512.43|514.44|512.34|16
1733879280000|2024-12-11 01:08:00|514.51|512.41|514.55|512.45|514.59|512.49|514.46|512.36|13
1733879290000|2024-12-11 01:08:10|514.53|512.43|514.37|512.27|514.53|512.43|514.36|512.26|15
1733879300000|2024-12-11 01:08:20|514.36|512.26|514.36|512.26|514.36|512.26|514.35|512.25|3
1733879310000|2024-12-11 01:08:30|514.33|512.23|513.55|511.45|514.33|512.23|513.54|511.44|13
1733879320000|2024-12-11 01:08:40|513.5|511.4|513.05|510.95|513.5|511.4|513.05|510.95|24
1733879330000|2024-12-11 01:08:50|513.04|510.94|512.82|510.72|513.04|510.94|512.82|510.72|18
1733879340000|2024-12-11 01:09:00|512.81|510.71|513.09|510.99|513.22|511.12|512.79|510.69|16
1733879350000|2024-12-11 01:09:10|513.13|511.03|513.06|510.96|513.42|511.32|513.06|510.96|26
1733879360000|2024-12-11 01:09:20|513.05|510.95|513.04|510.94|513.05|510.95|513.04|510.94|2
1733879370000|2024-12-11 01:09:30|513.03|510.93|513.25|511.15|513.38|511.28|513.01|510.91|14
1733879380000|2024-12-11 01:09:40|513.24|511.14|513.08|510.98|513.24|511.14|513.08|510.98|13
1733879390000|2024-12-11 01:09:50|513.56|511.46|513.26|511.16|513.56|511.46|513.26|511.16|17
1733879400000|2024-12-11 01:10:00|513.25|511.15|513.41|511.31|513.57|511.47|512.99|510.89|20
1733879410000|2024-12-11 01:10:10|513.4|511.3|513.09|510.99|513.4|511.3|513.09|510.99|25
1733879420000|2024-12-11 01:10:20|513.08|510.98|512.95|510.85|513.08|510.98|512.95|510.85|11
1733879430000|2024-12-11 01:10:30|512.94|510.84|512.86|510.76|512.94|510.84|512.86|510.76|9
1733879440000|2024-12-11 01:10:40|512.85|510.75|512.79|510.69|512.85|510.75|512.79|510.69|7
1733879450000|2024-12-11 01:10:50|512.78|510.68|512.69|510.59|512.78|510.68|512.69|510.59|10
1733879460000|2024-12-11 01:11:00|512.68|510.58|512.62|510.52|512.68|510.58|512.62|510.52|7
1733879470000|2024-12-11 01:11:10|512.61|510.51|512.6|510.5|512.62|510.52|512.6|510.5|4
1733879480000|2024-12-11 01:11:20|512.59|510.49|513.03|510.93|513.05|510.95|512.52|510.42|11
1733879490000|2024-12-11 01:11:30|513.02|510.92|512.92|510.82|513.02|510.92|512.92|510.82|11
1733879500000|2024-12-11 01:11:40|512.91|510.81|513.25|511.15|513.26|511.16|512.85|510.75|12
1733879510000|2024-12-11 01:11:50|513.24|511.14|513|510.9|513.24|511.14|513|510.9|17
1733879520000|2024-12-11 01:12:00|512.99|510.89|513.32|511.22|513.4|511.3|512.94|510.84|11
1733879530000|2024-12-11 01:12:10|513.29|511.19|513.06|510.96|513.29|511.19|513.06|510.96|21
1733879540000|2024-12-11 01:12:20|513.05|510.95|512.96|510.86|513.05|510.95|512.95|510.85|11
1733879550000|2024-12-11 01:12:30|512.97|510.87|513.21|511.11|513.39|511.29|512.97|510.87|15
1733879560000|2024-12-11 01:12:40|513.2|511.1|513.12|511.02|513.2|511.1|513.12|511.02|9
1733879570000|2024-12-11 01:12:50|513.11|511.01|513|510.9|513.11|511.01|513|510.9|10
1733879580000|2024-12-11 01:13:00|512.99|510.89|512.98|510.88|513.37|511.27|512.93|510.83|13
1733879590000|2024-12-11 01:13:10|512.97|510.87|513.32|511.22|513.68|511.58|512.97|510.87|29
1733879600000|2024-12-11 01:13:20|513.3|511.2|513.4|511.3|513.44|511.34|513.2|511.1|15
1733879610000|2024-12-11 01:13:30|513.39|511.29|513.78|511.68|513.82|511.72|513.39|511.29|6
1733879620000|2024-12-11 01:13:40|513.77|511.67|513.69|511.59|513.77|511.67|513.69|511.59|8
1733879630000|2024-12-11 01:13:50|513.68|511.58|513.68|511.58|513.68|511.58|513.67|511.57|3
1733879640000|2024-12-11 01:14:00|513.67|511.57|513.41|511.31|513.67|511.57|513.41|511.31|8
1733879650000|2024-12-11 01:14:10|513.4|511.3|513.19|511.09|513.4|511.3|513.19|511.09|17
1733879660000|2024-12-11 01:14:20|513.15|511.05|512.75|510.65|513.15|511.05|512.75|510.65|30
1733879670000|2024-12-11 01:14:30|512.74|510.64|512.74|510.64|512.74|510.64|512.74|510.64|1
1733879680000|2024-12-11 01:14:40|512.76|510.66|512.74|510.64|512.77|510.67|512.74|510.64|3
1733879690000|2024-12-11 01:14:50|512.73|510.63|512.69|510.59|512.73|510.63|512.69|510.59|5
1733879700000|2024-12-11 01:15:00|513.1|511|512.9|510.8|513.1|511|512.9|510.8|14
1733879710000|2024-12-11 01:15:10|512.89|510.79|512.9|510.8|512.9|510.8|512.68|510.58|22
1733879720000|2024-12-11 01:15:20|512.89|510.79|513.09|510.99|513.26|511.16|512.84|510.74|18
1733879730000|2024-12-11 01:15:30|513.08|510.98|512.82|510.72|513.08|510.98|512.82|510.72|17
1733879740000|2024-12-11 01:15:40|513.26|511.16|513.06|510.96|513.26|511.16|512.82|510.72|15
1733879750000|2024-12-11 01:15:50|513.08|510.98|513.01|510.91|513.19|511.09|513.01|510.91|18
1733879760000|2024-12-11 01:16:00|513|510.9|513.07|510.97|513.23|511.13|512.8|510.7|29
1733879770000|2024-12-11 01:16:10|513.05|510.95|512.84|510.74|513.05|510.95|512.84|510.74|19
1733879780000|2024-12-11 01:16:20|512.83|510.73|513.16|511.06|513.3|511.2|512.83|510.73|21
1733879790000|2024-12-11 01:16:30|513.15|511.05|513.55|511.45|513.55|511.45|513.1|511|8
1733879800000|2024-12-11 01:16:40|513.54|511.44|513.43|511.33|513.59|511.49|513.43|511.33|12
1733879810000|2024-12-11 01:16:50|513.41|511.31|512.97|510.87|513.41|511.31|512.97|510.87|30
1733879820000|2024-12-11 01:17:00|512.96|510.86|513.4|511.3|513.43|511.33|512.95|510.85|7
1733879830000|2024-12-11 01:17:10|513.39|511.29|513.28|511.18|513.39|511.29|513.28|511.18|11
1733879840000|2024-12-11 01:17:20|513.82|511.72|513.81|511.71|513.82|511.72|513.81|511.71|2
1733879850000|2024-12-11 01:17:30|513.8|511.7|513.45|511.35|513.8|511.7|513.44|511.34|9
1733879860000|2024-12-11 01:17:40|513.44|511.34|513.81|511.71|513.81|511.71|513.43|511.33|8
1733879870000|2024-12-11 01:17:50|513.82|511.72|513.59|511.49|513.87|511.77|513.59|511.49|7
1733879880000|2024-12-11 01:18:00|513.87|511.77|513.87|511.77|513.87|511.77|513.87|511.77|1
1733879890000|2024-12-11 01:18:10|513.88|511.78|514.14|512.04|514.14|512.04|513.88|511.78|16
1733879900000|2024-12-11 01:18:20|514.15|512.05|514.19|512.09|514.19|512.09|513.91|511.81|7
1733879910000|2024-12-11 01:18:30|514.18|512.08|513.71|511.61|514.18|512.08|513.57|511.47|12
1733879920000|2024-12-11 01:18:40|513.98|511.88|514.39|512.29|514.39|512.29|513.98|511.88|8
1733879930000|2024-12-11 01:18:50|514.4|512.3|514.61|512.51|514.61|512.51|514.4|512.3|15
1733879940000|2024-12-11 01:19:00|514.64|512.54|515.32|513.22|515.32|513.22|514.49|512.39|23
1733879950000|2024-12-11 01:19:10|515.35|513.25|516.07|513.97|516.07|513.97|515.35|513.25|13
1733879960000|2024-12-11 01:19:20|516.47|514.37|516.51|514.41|516.91|514.81|516.08|513.98|14
1733879970000|2024-12-11 01:19:30|516.49|514.39|514.51|512.41|516.49|514.39|514.42|512.32|21
1733879980000|2024-12-11 01:19:40|514.5|512.4|514.4|512.3|514.51|512.41|514.28|512.18|16
1733879990000|2024-12-11 01:19:50|514.41|512.31|514.47|512.37|514.48|512.38|514.41|512.31|12
1733880000000|2024-12-11 01:20:00|514.48|512.38|514.38|512.28|514.49|512.39|514.16|512.06|12
1733880010000|2024-12-11 01:20:10|514.39|512.29|514.16|512.06|514.42|512.32|514.08|511.98|22
1733880020000|2024-12-11 01:20:20|514.17|512.07|514.21|512.11|514.29|512.19|514.17|512.07|14
1733880030000|2024-12-11 01:20:30|514.19|512.09|513.53|511.43|514.2|512.1|513.53|511.43|5
1733880040000|2024-12-11 01:20:40|513.54|511.44|513.57|511.47|513.57|511.47|513.54|511.44|4
1733880050000|2024-12-11 01:20:50|513.41|511.31|513.37|511.27|513.41|511.31|513.37|511.27|5
1733880060000|2024-12-11 01:21:00|513.36|511.26|513.3|511.2|513.38|511.28|513.3|511.2|10
1733880070000|2024-12-11 01:21:10|513.29|511.19|513.25|511.15|513.31|511.21|513.25|511.15|6
1733880080000|2024-12-11 01:21:20|513.24|511.14|513.23|511.13|513.24|511.14|513.23|511.13|2
1733880100000|2024-12-11 01:21:40|513.22|511.12|513.13|511.03|513.22|511.12|513.13|511.03|8
1733880110000|2024-12-11 01:21:50|513.11|511.01|512.84|510.74|513.11|511.01|512.84|510.74|24
1733880120000|2024-12-11 01:22:00|512.83|510.73|513.15|511.05|513.22|511.12|512.82|510.72|12
1733880130000|2024-12-11 01:22:10|513.25|511.15|513.07|510.97|513.25|511.15|513.07|510.97|17
1733880140000|2024-12-11 01:22:20|513.06|510.96|512.98|510.88|513.06|510.96|512.98|510.88|9
1733880150000|2024-12-11 01:22:30|512.97|510.87|512.91|510.81|512.97|510.87|512.91|510.81|7
1733880160000|2024-12-11 01:22:40|512.9|510.8|513.03|510.93|513.23|511.13|512.86|510.76|20
1733880170000|2024-12-11 01:22:50|513.02|510.92|512.99|510.89|513.02|510.92|512.99|510.89|4
1733880180000|2024-12-11 01:23:00|513.41|511.31|513.01|510.91|513.41|511.31|513.01|510.91|31
1733880190000|2024-12-11 01:23:10|513|510.9|513.27|511.17|513.41|511.31|512.89|510.79|24
1733880200000|2024-12-11 01:23:20|513.26|511.16|512.92|510.82|513.26|511.16|512.92|510.82|27
1733880210000|2024-12-11 01:23:30|512.91|510.81|512.77|510.67|513.11|511.01|512.77|510.67|16
1733880220000|2024-12-11 01:23:40|512.76|510.66|512.67|510.57|512.76|510.66|512.67|510.57|10
1733880230000|2024-12-11 01:23:50|512.66|510.56|512.63|510.53|512.66|510.56|512.63|510.53|4
1733880240000|2024-12-11 01:24:00|512.62|510.52|513.37|511.27|513.41|511.31|512.62|510.52|16
1733880250000|2024-12-11 01:24:10|513.36|511.26|513.29|511.19|513.36|511.26|513.29|511.19|15
1733880260000|2024-12-11 01:24:20|513.28|511.18|513.09|510.99|513.28|511.18|513.09|510.99|18
1733880270000|2024-12-11 01:24:30|513.08|510.98|512.99|510.89|513.16|511.06|512.97|510.87|14
1733880280000|2024-12-11 01:24:40|512.98|510.88|512.88|510.78|513.15|511.05|512.88|510.78|11
1733880290000|2024-12-11 01:24:50|512.87|510.77|512.78|510.68|513.14|511.04|512.78|510.68|11
1733880300000|2024-12-11 01:25:00|512.77|510.67|513.36|511.26|513.44|511.34|512.75|510.65|16
1733880310000|2024-12-11 01:25:10|513.35|511.25|513.08|510.98|513.35|511.25|513.08|510.98|21
1733880320000|2024-12-11 01:25:20|513.07|510.97|512.86|510.76|513.07|510.97|512.86|510.76|20
1733880330000|2024-12-11 01:25:30|512.84|510.74|513.23|511.13|513.24|511.14|512.72|510.62|15
1733880340000|2024-12-11 01:25:40|513.21|511.11|513.08|510.98|513.21|511.11|513.08|510.98|11
1733880350000|2024-12-11 01:25:50|513.07|510.97|512.87|510.77|513.07|510.97|512.87|510.77|18
1733880360000|2024-12-11 01:26:00|512.85|510.75|512.75|510.65|512.85|510.75|512.75|510.65|11
1733880370000|2024-12-11 01:26:10|512.74|510.64|512.67|510.57|513.05|510.95|512.67|510.57|10
1733880380000|2024-12-11 01:26:20|512.66|510.56|512.66|510.56|512.66|510.56|512.66|510.56|1
1733880400000|2024-12-11 01:26:40|512.65|510.55|513.02|510.92|513.04|510.94|512.6|510.5|11
1733880410000|2024-12-11 01:26:50|513.01|510.91|512.92|510.82|513.01|510.91|512.92|510.82|8
1733880420000|2024-12-11 01:27:00|512.91|510.81|512.81|510.71|512.91|510.81|512.81|510.71|9
1733880430000|2024-12-11 01:27:10|512.8|510.7|513.28|511.18|513.3|511.2|512.8|510.7|4
1733880440000|2024-12-11 01:27:20|513.27|511.17|512.9|510.8|513.27|511.17|512.9|510.8|30
1733880450000|2024-12-11 01:27:30|512.89|510.79|512.8|510.7|512.89|510.79|512.8|510.7|8
1733880460000|2024-12-11 01:27:40|512.79|510.69|512.76|510.66|512.79|510.69|512.76|510.66|3
1733880470000|2024-12-11 01:27:50|512.75|510.65|512.66|510.56|512.75|510.65|512.66|510.56|10
1733880480000|2024-12-11 01:28:00|512.65|510.55|513.03|510.93|513.12|511.02|512.61|510.51|19
1733880490000|2024-12-11 01:28:10|513.02|510.92|512.79|510.69|513.02|510.92|512.79|510.69|18
1733880500000|2024-12-11 01:28:20|512.78|510.68|512.61|510.51|513.01|510.91|512.61|510.51|17
1733880510000|2024-12-11 01:28:30|512.99|510.89|512.79|510.69|512.99|510.89|512.79|510.69|17
1733880520000|2024-12-11 01:28:40|512.78|510.68|512.79|510.69|512.8|510.7|512.77|510.67|4
1733880530000|2024-12-11 01:28:50|512.77|510.67|512.73|510.63|512.77|510.67|512.73|510.63|5
1733880540000|2024-12-11 01:29:00|512.72|510.62|512.68|510.58|512.72|510.62|512.68|510.58|5
1733880550000|2024-12-11 01:29:10|512.67|510.57|513.06|510.96|513.09|510.99|512.65|510.55|7
1733880560000|2024-12-11 01:29:20|513.05|510.95|512.88|510.78|513.05|510.95|512.88|510.78|15
1733880570000|2024-12-11 01:29:30|512.86|510.76|513.11|511.01|513.12|511.02|512.69|510.59|18
1733880580000|2024-12-11 01:29:40|513.1|511|512.92|510.82|513.1|511|512.92|510.82|15
1733880590000|2024-12-11 01:29:50|512.91|510.81|512.68|510.58|512.91|510.81|512.68|510.58|18
1733880600000|2024-12-11 01:30:00|513.13|511.03|512.85|510.75|513.13|511.03|512.54|510.44|21
1733880610000|2024-12-11 01:30:10|512.84|510.74|512.81|510.71|512.85|510.75|512.79|510.69|11
1733880620000|2024-12-11 01:30:20|512.82|510.72|513.05|510.95|513.33|511.23|512.82|510.72|22
1733880630000|2024-12-11 01:30:30|513.07|510.97|512.92|510.82|513.07|510.97|512.92|510.82|16
1733880640000|2024-12-11 01:30:40|512.91|510.81|513.23|511.13|513.34|511.24|512.82|510.72|19
1733880650000|2024-12-11 01:30:50|513.22|511.12|513.09|510.99|513.22|511.12|513.09|510.99|11
1733880660000|2024-12-11 01:31:00|513.08|510.98|512.85|510.75|513.11|511.01|512.85|510.75|21
1733880670000|2024-12-11 01:31:10|512.84|510.74|513.2|511.1|513.37|511.27|512.84|510.74|16
1733880680000|2024-12-11 01:31:20|513.19|511.09|513.17|511.07|513.19|511.09|513.17|511.07|3
1733880690000|2024-12-11 01:31:30|513.16|511.06|513.05|510.95|513.16|511.06|513.05|510.95|14
1733880700000|2024-12-11 01:31:40|513.04|510.94|512.89|510.79|513.04|510.94|512.89|510.79|13
1733880710000|2024-12-11 01:31:50|512.91|510.81|513.34|511.24|513.43|511.33|512.91|510.81|10
1733880720000|2024-12-11 01:32:00|513.33|511.23|513.22|511.12|513.33|511.23|513.22|511.12|11
1733880730000|2024-12-11 01:32:10|513.21|511.11|513.07|510.97|513.21|511.11|513.07|510.97|15
1733880740000|2024-12-11 01:32:20|513.06|510.96|513.19|511.09|513.41|511.31|513.06|510.96|19
1733880750000|2024-12-11 01:32:30|513.18|511.08|516.79|514.69|516.84|514.74|513.13|511.03|13
1733880760000|2024-12-11 01:32:40|516.78|514.68|513.4|511.3|516.78|514.68|513.4|511.3|19
1733880770000|2024-12-11 01:32:50|513.39|511.29|513.32|511.22|513.39|511.29|513.32|511.22|8
1733880780000|2024-12-11 01:33:00|513.31|511.21|516.83|514.73|516.84|514.74|513.3|511.2|4
1733880790000|2024-12-11 01:33:10|516.82|514.72|516.56|514.46|516.82|514.72|516.56|514.46|24
1733880800000|2024-12-11 01:33:20|513.43|511.33|516.55|514.45|516.59|514.49|513.43|511.33|15
1733880810000|2024-12-11 01:33:30|516.85|514.75|516.54|514.44|516.85|514.75|516.54|514.44|6
1733880820000|2024-12-11 01:33:40|516.85|514.75|516.84|514.74|516.85|514.75|513.44|511.34|6
1733880830000|2024-12-11 01:33:50|516.86|514.76|516.9|514.8|516.9|514.8|516.86|514.76|5
1733880840000|2024-12-11 01:34:00|516.92|514.82|516.97|514.87|516.97|514.87|516.92|514.82|6
1733880850000|2024-12-11 01:34:10|516.98|514.88|517.01|514.91|517.01|514.91|516.98|514.88|4
1733880870000|2024-12-11 01:34:30|517.02|514.92|517.07|514.97|517.07|514.97|517.02|514.92|5
1733880880000|2024-12-11 01:34:40|517.08|514.98|517.12|515.02|517.12|515.02|517.08|514.98|5
1733880900000|2024-12-11 01:35:00|517.13|515.03|517.15|515.05|517.15|515.05|517.13|515.03|3
1733880910000|2024-12-11 01:35:10|517.16|515.06|517.2|515.1|517.2|515.1|517.16|515.06|4
1733880920000|2024-12-11 01:35:20|517.21|515.11|517.22|515.12|517.22|515.12|517.21|515.11|2
1733880930000|2024-12-11 01:35:30|517.23|515.13|517.23|515.13|517.23|515.13|517.23|515.13|1
1733880940000|2024-12-11 01:35:40|517.24|515.14|517.24|515.14|517.24|515.14|517.24|515.14|1
1733880960000|2024-12-11 01:36:00|516.82|514.72|516.88|514.78|516.88|514.78|516.82|514.72|4
1733880970000|2024-12-11 01:36:10|516.9|514.8|516.94|514.84|516.94|514.84|516.9|514.8|4
1733880980000|2024-12-11 01:36:20|516.95|514.85|516.99|514.89|516.99|514.89|516.95|514.85|4
1733880990000|2024-12-11 01:36:30|517|514.9|517.06|514.96|517.06|514.96|517|514.9|6
1733881000000|2024-12-11 01:36:40|517.07|514.97|517.11|515.01|517.11|515.01|517.07|514.97|5
1733881010000|2024-12-11 01:36:50|517.12|515.02|517.17|515.07|517.17|515.07|517.12|515.02|5
1733881020000|2024-12-11 01:37:00|517.18|515.08|517.23|515.13|517.23|515.13|517.18|515.08|5
1733881030000|2024-12-11 01:37:10|517.24|515.14|517.29|515.19|517.29|515.19|517.24|515.14|4
1733881040000|2024-12-11 01:37:20|517.3|515.2|517.35|515.25|517.35|515.25|517.3|515.2|5
1733881050000|2024-12-11 01:37:30|517.36|515.26|517.39|515.29|517.39|515.29|517.36|515.26|3
1733881060000|2024-12-11 01:37:40|517.4|515.3|517.44|515.34|517.44|515.34|517.4|515.3|7
1733881070000|2024-12-11 01:37:50|517.45|515.35|517.47|515.37|517.47|515.37|517.45|515.35|3
1733881080000|2024-12-11 01:38:00|517.48|515.38|516.87|514.77|517.48|515.38|516.85|514.75|3
1733881090000|2024-12-11 01:38:10|516.88|514.78|513.52|511.42|516.95|514.85|513.52|511.42|14
1733881100000|2024-12-11 01:38:20|513.39|511.29|513.54|511.44|513.54|511.44|513.39|511.29|3
1733881110000|2024-12-11 01:38:30|513.42|511.32|513.43|511.33|513.43|511.33|513.39|511.29|3
1733881120000|2024-12-11 01:38:40|513.39|511.29|513.45|511.35|513.45|511.35|513.39|511.29|3
1733881130000|2024-12-11 01:38:50|516.89|514.79|516.9|514.8|516.9|514.8|516.89|514.79|2
1733881140000|2024-12-11 01:39:00|516.91|514.81|516.93|514.83|516.93|514.83|516.82|514.72|3
1733881150000|2024-12-11 01:39:10|516.85|514.75|516.82|514.72|516.98|514.88|516.82|514.72|9
1733881160000|2024-12-11 01:39:20|516.81|514.71|516.81|514.71|516.81|514.71|516.81|514.71|1
1733881180000|2024-12-11 01:39:40|516.8|514.7|516.8|514.7|516.8|514.7|516.8|514.7|1
1733881190000|2024-12-11 01:39:50|516.79|514.69|516.82|514.72|516.82|514.72|516.79|514.69|8
1733881200000|2024-12-11 01:40:00|516.81|514.71|516.84|514.74|516.84|514.74|516.78|514.68|10
1733881210000|2024-12-11 01:40:10|516.85|514.75|516.75|514.65|516.89|514.79|516.75|514.65|15
1733881220000|2024-12-11 01:40:20|516.74|514.64|515.97|513.87|516.74|514.64|513.47|511.37|26
1733881230000|2024-12-11 01:40:30|513.48|511.38|513.42|511.32|515.97|513.87|513.39|511.29|11
1733881240000|2024-12-11 01:40:40|513.39|511.29|513.47|511.37|515.73|513.63|513.39|511.29|9
1733881250000|2024-12-11 01:40:50|513.41|511.31|513.38|511.28|513.41|511.31|513.38|511.28|3
1733881260000|2024-12-11 01:41:00|513.36|511.26|513.33|511.23|513.36|511.26|513.33|511.23|4
1733881270000|2024-12-11 01:41:10|513.32|511.22|513.31|511.21|513.32|511.22|513.31|511.21|2
1733881280000|2024-12-11 01:41:20|513.3|511.2|513.3|511.2|513.3|511.2|513.3|511.2|1
1733881300000|2024-12-11 01:41:40|513.33|511.23|513.33|511.23|513.33|511.23|513.3|511.2|3
1733881310000|2024-12-11 01:41:50|513.3|511.2|513.33|511.23|513.33|511.23|513.3|511.2|2
1733881320000|2024-12-11 01:42:00|513.34|511.24|513.33|511.23|513.34|511.24|513.33|511.23|2
1733881330000|2024-12-11 01:42:10|513.34|511.24|514.93|512.83|514.93|512.83|513.34|511.24|23
1733881340000|2024-12-11 01:42:20|514.94|512.84|515|512.9|515.05|512.95|513.75|511.65|12
1733881350000|2024-12-11 01:42:30|514.99|512.89|513.44|511.34|514.99|512.89|513.41|511.31|12
1733881370000|2024-12-11 01:42:50|513.46|511.36|514.43|512.33|514.43|512.33|513.46|511.36|8
1733881380000|2024-12-11 01:43:00|514.42|512.32|516.93|514.83|516.99|514.89|514.42|512.32|14
1733881390000|2024-12-11 01:43:10|516.91|514.81|516.9|514.8|516.92|514.82|516.9|514.8|8
1733881400000|2024-12-11 01:43:20|516.89|514.79|516.73|514.63|516.9|514.8|513.76|511.66|20
1733881410000|2024-12-11 01:43:30|516.72|514.62|516.67|514.57|516.72|514.62|516.67|514.57|6
1733881420000|2024-12-11 01:43:40|516.66|514.56|514.28|512.18|516.66|514.56|513.41|511.31|16
1733881430000|2024-12-11 01:43:50|514.27|512.17|513.41|511.31|514.28|512.18|513.41|511.31|7
1733881440000|2024-12-11 01:44:00|513.44|511.34|513.21|511.11|513.44|511.34|513.21|511.11|19
1733881450000|2024-12-11 01:44:10|513.2|511.1|513.35|511.25|513.41|511.31|513.19|511.09|8
1733881460000|2024-12-11 01:44:20|513.34|511.24|513.07|510.97|513.34|511.24|513.07|510.97|26
1733881470000|2024-12-11 01:44:30|513.05|510.95|512.85|510.75|513.05|510.95|512.85|510.75|20
1733881480000|2024-12-11 01:44:40|512.84|510.74|513.1|511|513.41|511.31|512.84|510.74|27
1733881490000|2024-12-11 01:44:50|513.09|510.99|513.42|511.32|513.43|511.33|513.05|510.95|10
1733881500000|2024-12-11 01:45:00|513.41|511.31|513.43|511.33|513.43|511.33|513.32|511.22|19
1733881510000|2024-12-11 01:45:10|513.79|511.69|513.43|511.33|513.79|511.69|513.43|511.33|22
1733881520000|2024-12-11 01:45:20|513.79|511.69|513.7|511.6|513.79|511.69|513.69|511.59|13
1733881530000|2024-12-11 01:45:30|513.72|511.62|513.55|511.45|514.08|511.98|513.55|511.45|11
1733881540000|2024-12-11 01:45:40|513.94|511.84|513.95|511.85|513.95|511.85|513.92|511.82|6
1733881550000|2024-12-11 01:45:50|514.34|512.24|517.04|514.94|517.04|514.94|514.34|512.24|7
1733881560000|2024-12-11 01:46:00|515.83|513.73|515.2|513.1|515.83|513.73|515.2|513.1|16
1733881570000|2024-12-11 01:46:10|515.34|513.24|517.28|515.18|517.28|515.18|515.27|513.17|21
1733881580000|2024-12-11 01:46:20|517.27|515.17|516.7|514.6|517.27|515.17|516.68|514.58|9
1733881590000|2024-12-11 01:46:30|516.71|514.61|516.52|514.42|516.71|514.61|516.52|514.42|20
1733881600000|2024-12-11 01:46:40|516.51|514.41|516.46|514.36|516.52|514.42|516.46|514.36|14
1733881610000|2024-12-11 01:46:50|516.45|514.35|516.55|514.45|516.55|514.45|516.43|514.33|15
1733881620000|2024-12-11 01:47:00|516.56|514.46|516.64|514.54|516.69|514.59|516.55|514.45|18
1733881630000|2024-12-11 01:47:10|516.65|514.55|516.56|514.46|516.68|514.58|516.47|514.37|29
1733881640000|2024-12-11 01:47:20|516.53|514.43|516.08|513.98|516.53|514.43|516.01|513.91|16
1733881650000|2024-12-11 01:47:30|516.1|514|516.08|513.98|516.1|514|516.08|513.98|10
1733881660000|2024-12-11 01:47:40|516.07|513.97|515.23|513.13|516.07|513.97|515.21|513.11|23
1733881670000|2024-12-11 01:47:50|515.24|513.14|514.64|512.54|515.24|513.14|514.64|512.54|12
1733881680000|2024-12-11 01:48:00|514.65|512.55|514.47|512.37|514.65|512.55|514.43|512.33|11
1733881690000|2024-12-11 01:48:10|514.48|512.38|514.15|512.05|514.61|512.51|514.12|512.02|18
1733881700000|2024-12-11 01:48:20|514.09|511.99|514.1|512|514.14|512.04|513.94|511.84|21
1733881710000|2024-12-11 01:48:30|514.11|512.01|514.2|512.1|514.2|512.1|514.11|512.01|8
1733881720000|2024-12-11 01:48:40|514.22|512.12|514.36|512.26|514.36|512.26|514.22|512.12|12
1733881730000|2024-12-11 01:48:50|514.37|512.27|514.03|511.93|514.42|512.32|514|511.9|10
1733881740000|2024-12-11 01:49:00|514.04|511.94|514.07|511.97|514.07|511.97|514|511.9|9
1733881750000|2024-12-11 01:49:10|514.08|511.98|514.26|512.16|514.26|512.16|514.08|511.98|16
1733881760000|2024-12-11 01:49:20|514.27|512.17|514.31|512.21|514.31|512.21|514.27|512.17|5
1733881770000|2024-12-11 01:49:30|514.32|512.22|514.4|512.3|514.4|512.3|514.32|512.22|8
1733881780000|2024-12-11 01:49:40|514.41|512.31|514.47|512.37|514.47|512.37|514.41|512.31|9
1733881790000|2024-12-11 01:49:50|513.95|511.85|514.04|511.94|514.48|512.38|513.95|511.85|7
1733881800000|2024-12-11 01:50:00|514.05|511.95|514.27|512.17|514.27|512.17|514.05|511.95|19
1733881810000|2024-12-11 01:50:10|514.28|512.18|514.04|511.94|514.36|512.26|514.04|511.94|13
1733881820000|2024-12-11 01:50:20|514.05|511.95|514.08|511.98|514.08|511.98|514.04|511.94|8
1733881830000|2024-12-11 01:50:30|514.09|511.99|513.68|511.58|514.1|512|513.62|511.52|10
1733881840000|2024-12-11 01:50:40|513.7|511.6|513.78|511.68|513.78|511.68|513.7|511.6|8
1733881850000|2024-12-11 01:50:50|513.79|511.69|513.79|511.69|513.8|511.7|513.79|511.69|3
1733881860000|2024-12-11 01:51:00|513.8|511.7|513.92|511.82|513.92|511.82|513.8|511.7|15
1733881870000|2024-12-11 01:51:10|513.93|511.83|514.12|512.02|514.12|512.02|513.93|511.83|19
1733881880000|2024-12-11 01:51:20|514.13|512.03|513.42|511.32|514.16|512.06|513.42|511.32|15
1733881890000|2024-12-11 01:51:30|513.41|511.31|513.42|511.32|513.44|511.34|513.4|511.3|10
1733881900000|2024-12-11 01:51:40|513.43|511.33|513.53|511.43|513.53|511.43|513.43|511.33|11
1733881910000|2024-12-11 01:51:50|513.54|511.44|513.68|511.58|513.68|511.58|513.54|511.44|12
1733881920000|2024-12-11 01:52:00|513.34|511.24|513.36|511.26|513.37|511.27|513.34|511.24|5
1733881930000|2024-12-11 01:52:10|513.37|511.27|513.27|511.17|513.38|511.28|513.27|511.17|8
1733881940000|2024-12-11 01:52:20|513.26|511.16|513.24|511.14|513.29|511.19|513.21|511.11|8
1733881950000|2024-12-11 01:52:30|513.25|511.15|513.27|511.17|513.27|511.17|513.25|511.15|3
1733881960000|2024-12-11 01:52:40|513.28|511.18|513.27|511.17|513.29|511.19|513.27|511.17|4
1733881980000|2024-12-11 01:53:00|513.26|511.16|513.1|511|513.26|511.16|513.1|511|9
1733881990000|2024-12-11 01:53:10|513.08|510.98|512.89|510.79|513.08|510.98|512.89|510.79|17
1733882000000|2024-12-11 01:53:20|512.88|510.78|513.08|510.98|513.28|511.18|512.84|510.74|20
1733882010000|2024-12-11 01:53:30|513.06|510.96|513.28|511.18|513.4|511.3|513|510.9|20
1733882020000|2024-12-11 01:53:40|513.27|511.17|513.08|510.98|513.27|511.17|513.08|510.98|18
1733882030000|2024-12-11 01:53:50|513.07|510.97|513.26|511.16|513.39|511.29|512.97|510.87|27
1733882040000|2024-12-11 01:54:00|513.25|511.15|513.11|511.01|513.25|511.15|513.08|510.98|23
1733882050000|2024-12-11 01:54:10|513.1|511|513.07|510.97|513.14|511.04|513.07|510.97|13
1733882060000|2024-12-11 01:54:20|513.06|510.96|513.01|510.91|513.07|510.97|513.01|510.91|7
1733882070000|2024-12-11 01:54:30|513|510.9|512.2|510.1|513|510.9|511.5|509.4|16
1733882080000|2024-12-11 01:54:40|512.18|510.08|512.07|509.97|512.18|510.08|512.07|509.97|11
1733882090000|2024-12-11 01:54:50|512.06|509.96|511.86|509.76|512.06|509.96|510.5|508.4|19
1733882100000|2024-12-11 01:55:00|511.85|509.75|511.62|509.52|511.85|509.75|510.25|508.15|13
1733882110000|2024-12-11 01:55:10|511.61|509.51|511.97|509.87|512.05|509.95|511.58|509.48|13
1733882120000|2024-12-11 01:55:20|511.96|509.86|511.85|509.75|512.24|510.14|511.85|509.75|14
1733882130000|2024-12-11 01:55:30|511.84|509.74|511.75|509.65|511.84|509.74|511.75|509.65|10
1733882140000|2024-12-11 01:55:40|511.74|509.64|512.05|509.95|512.11|510.01|511.71|509.61|10
1733882150000|2024-12-11 01:55:50|512.04|509.94|512.19|510.09|512.21|510.11|512|509.9|12
1733882160000|2024-12-11 01:56:00|512.18|510.08|512.3|510.2|512.43|510.33|512.07|509.97|26
1733882170000|2024-12-11 01:56:10|512.29|510.19|512.16|510.06|512.29|510.19|512.16|510.06|14
1733882180000|2024-12-11 01:56:20|512.15|510.05|512.08|509.98|512.18|510.08|512.08|509.98|12
1733882190000|2024-12-11 01:56:30|512.07|509.97|512.35|510.25|512.46|510.36|512.02|509.92|14
1733882200000|2024-12-11 01:56:40|512.34|510.24|512.22|510.12|512.34|510.24|512.22|510.12|13
1733882210000|2024-12-11 01:56:50|512.21|510.11|512.13|510.03|512.21|510.11|512.13|510.03|9
1733882220000|2024-12-11 01:57:00|512.12|510.02|512.04|509.94|512.12|510.02|512.04|509.94|13
1733882230000|2024-12-11 01:57:10|512.03|509.93|511.87|509.77|512.07|509.97|511.87|509.77|18
1733882240000|2024-12-11 01:57:20|511.86|509.76|511.84|509.74|511.86|509.76|511.84|509.74|3
1733882250000|2024-12-11 01:57:30|511.83|509.73|511.77|509.67|511.83|509.73|511.77|509.67|7
1733882260000|2024-12-11 01:57:40|511.76|509.66|511.64|509.54|511.76|509.66|511.64|509.54|13
1733882270000|2024-12-11 01:57:50|511.63|509.53|511.52|509.42|511.63|509.53|511.52|509.42|12
1733882280000|2024-12-11 01:58:00|511.51|509.41|511.78|509.68|511.86|509.76|511.47|509.37|14
1733882290000|2024-12-11 01:58:10|511.77|509.67|511.69|509.59|511.77|509.67|511.69|509.59|9
1733882300000|2024-12-11 01:58:20|511.68|509.58|511.6|509.5|511.68|509.58|511.6|509.5|9
1733882310000|2024-12-11 01:58:30|511.59|509.49|511.54|509.44|511.59|509.49|511.54|509.44|6
1733882320000|2024-12-11 01:58:40|511.53|509.43|511.45|509.35|511.53|509.43|511.45|509.35|9
1733882330000|2024-12-11 01:58:50|511.44|509.34|511.38|509.28|511.44|509.34|511.38|509.28|7
1733882340000|2024-12-11 01:59:00|511.37|509.27|511.32|509.22|511.37|509.27|511.32|509.22|6
1733882350000|2024-12-11 01:59:10|511.31|509.21|511.24|509.14|511.31|509.21|511.24|509.14|8
1733882360000|2024-12-11 01:59:20|511.23|509.13|511.19|509.09|511.23|509.13|511.19|509.09|5
1733882370000|2024-12-11 01:59:30|511.75|509.65|511.69|509.59|511.76|509.66|511.69|509.59|9
1733882380000|2024-12-11 01:59:40|511.68|509.58|511.63|509.53|511.68|509.58|511.63|509.53|6
1733882390000|2024-12-11 01:59:50|511.62|509.52|511.57|509.47|511.62|509.52|511.57|509.47|6
1733882400000|2024-12-11 02:00:00|511.56|509.46|511.45|509.35|511.56|509.46|511.45|509.35|12
1733882410000|2024-12-11 02:00:10|511.44|509.34|511.34|509.24|511.44|509.34|511.34|509.24|11
1733882420000|2024-12-11 02:00:20|511.33|509.23|511.86|509.76|511.88|509.78|511.27|509.17|10
1733882430000|2024-12-11 02:00:30|511.85|509.75|511.85|509.75|511.85|509.75|511.85|509.75|1
1733882440000|2024-12-11 02:00:40|511.84|509.74|511.8|509.7|511.84|509.74|509.36|507.26|10
1733882450000|2024-12-11 02:00:50|511.79|509.69|511.76|509.66|511.79|509.69|511.76|509.66|4
1733882460000|2024-12-11 02:01:00|511.75|509.65|511.72|509.62|511.75|509.65|511.72|509.62|4
1733882470000|2024-12-11 02:01:10|511.71|509.61|511.64|509.54|511.71|509.61|511.64|509.54|8
1733882480000|2024-12-11 02:01:20|511.63|509.53|511.54|509.44|511.63|509.53|511.54|509.44|10
1733882490000|2024-12-11 02:01:30|511.53|509.43|511.97|509.87|512|509.9|511.53|509.43|5
1733882500000|2024-12-11 02:01:40|511.96|509.86|511.93|509.83|511.96|509.86|511.93|509.83|4
1733882510000|2024-12-11 02:01:50|511.92|509.82|511.89|509.79|511.92|509.82|511.89|509.79|4
1733882520000|2024-12-11 02:02:00|511.88|509.78|511.86|509.76|511.88|509.78|511.86|509.76|3
1733882530000|2024-12-11 02:02:10|511.85|509.75|511.8|509.7|511.85|509.75|511.8|509.7|6
1733882540000|2024-12-11 02:02:20|511.79|509.69|511.75|509.65|511.88|509.78|509.2|507.1|12
1733882550000|2024-12-11 02:02:30|511.76|509.66|511.72|509.62|511.76|509.66|511.72|509.62|5
1733882560000|2024-12-11 02:02:40|511.71|509.61|511.66|509.56|511.71|509.61|511.66|509.56|6
1733882570000|2024-12-11 02:02:50|511.65|509.55|511.63|509.53|511.65|509.55|511.63|509.53|3
1733882580000|2024-12-11 02:03:00|509.73|507.63|511.6|509.5|511.63|509.53|509.73|507.63|8
1733882590000|2024-12-11 02:03:10|511.59|509.49|511.55|509.45|511.59|509.49|508.92|506.82|9
1733882600000|2024-12-11 02:03:20|511.56|509.46|511.52|509.42|511.56|509.46|511.52|509.42|5
1733882610000|2024-12-11 02:03:30|511.51|509.41|511.49|509.39|511.51|509.41|511.49|509.39|3
1733882620000|2024-12-11 02:03:40|511.48|509.38|511.46|509.36|511.48|509.38|511.46|509.36|3
1733882630000|2024-12-11 02:03:50|511.45|509.35|511.45|509.35|511.45|509.35|509.44|507.34|4
1733882640000|2024-12-11 02:04:00|509.45|507.35|513.24|511.14|513.25|511.15|509.45|507.35|22
1733882650000|2024-12-11 02:04:10|513.23|511.13|511.01|508.91|513.23|511.13|510.94|508.84|13
1733882660000|2024-12-11 02:04:20|511.02|508.92|511.04|508.94|513.2|511.1|511.02|508.92|7
1733882670000|2024-12-11 02:04:30|511.03|508.93|511.31|509.21|511.38|509.28|510.55|508.45|24
1733882680000|2024-12-11 02:04:40|511.3|509.2|511.2|509.1|511.3|509.2|511.2|509.1|14
1733882690000|2024-12-11 02:04:50|511.21|509.11|511.19|509.09|511.22|509.12|511.18|509.08|8
1733882700000|2024-12-11 02:05:00|511.2|509.1|513.37|511.27|513.55|511.45|511.2|509.1|10
1733882710000|2024-12-11 02:05:10|513.36|511.26|516.84|514.74|516.85|514.75|513.35|511.25|4
1733882720000|2024-12-11 02:05:20|516.05|513.95|516.71|514.61|516.86|514.76|516.05|513.95|21
1733882730000|2024-12-11 02:05:30|516.7|514.6|512.18|510.08|519.55|514.6|512.16|509.43|25
1733882740000|2024-12-11 02:05:40|512.16|510.06|511.55|509.45|512.16|510.06|511.46|509.36|16
1733882750000|2024-12-11 02:05:50|511.56|509.46|511.44|509.34|511.56|509.46|511.41|509.31|8
1733882760000|2024-12-11 02:06:00|511.45|509.35|512.22|510.12|512.59|510.49|511.26|509.16|26
1733882770000|2024-12-11 02:06:10|512.24|510.14|513.44|511.34|514.45|512.35|512.24|510.14|8
1733882780000|2024-12-11 02:06:20|513.43|511.33|513.43|511.33|513.43|511.33|513.42|511.32|5
1733882790000|2024-12-11 02:06:30|514.33|512.23|514.93|512.83|514.95|512.85|514.33|512.23|9
1733882800000|2024-12-11 02:06:40|514.92|512.82|514.91|512.81|514.92|512.82|514.91|512.81|2
1733882810000|2024-12-11 02:06:50|514.9|512.8|513.45|511.35|514.9|512.8|513.45|511.35|2
1733882820000|2024-12-11 02:07:00|513.44|511.34|512.61|510.51|513.44|511.34|512.44|510.34|22
1733882830000|2024-12-11 02:07:10|512.62|510.52|514.8|512.7|514.84|512.74|512.62|510.52|15
1733882840000|2024-12-11 02:07:20|513.45|511.35|512.24|510.14|513.45|511.35|512.23|510.13|25
1733882850000|2024-12-11 02:07:30|512.25|510.15|512.6|510.5|513.31|511.21|512.24|510.14|20
1733882860000|2024-12-11 02:07:40|512.61|510.51|514.3|512.2|514.34|512.24|512.61|510.51|20
1733882870000|2024-12-11 02:07:50|514.29|512.19|514.06|511.96|514.29|512.19|514.06|511.96|24
1733882880000|2024-12-11 02:08:00|514.05|511.95|514.05|511.95|514.05|511.95|513.99|511.89|12
1733882890000|2024-12-11 02:08:10|514.06|511.96|514.97|512.87|515.02|512.92|514.06|511.96|26
1733882900000|2024-12-11 02:08:20|514.96|512.86|514.91|512.81|514.96|512.86|514.9|512.8|12
1733882910000|2024-12-11 02:08:30|514.92|512.82|514.56|512.46|514.93|512.83|514.56|512.46|17
1733882920000|2024-12-11 02:08:40|515.17|513.07|515.04|512.94|515.2|513.1|515.04|512.94|19
1733882930000|2024-12-11 02:08:50|515.03|512.93|515.55|513.45|515.55|513.45|514.9|512.8|24
1733882940000|2024-12-11 02:09:00|515.56|513.46|515.5|513.4|515.56|513.46|515.5|513.4|15
1733882950000|2024-12-11 02:09:10|515.49|513.39|515.1|513|515.49|513.39|515.1|513|21
1733882960000|2024-12-11 02:09:20|515.09|512.99|515.05|512.95|515.09|512.99|515.04|512.94|14
1733882970000|2024-12-11 02:09:30|515.04|512.94|515.09|512.99|515.09|512.99|515.03|512.93|9
1733882980000|2024-12-11 02:09:40|515.81|513.71|515.76|513.66|515.81|513.71|515.76|513.66|10
1733882990000|2024-12-11 02:09:50|515.75|513.65|515.38|513.28|515.75|513.65|515.31|513.21|23
1733883000000|2024-12-11 02:10:00|515.37|513.27|513.62|511.52|515.37|513.27|513.62|511.52|18
1733883010000|2024-12-11 02:10:10|513.18|511.08|513|510.9|513.19|511.09|512.99|510.89|16
1733883020000|2024-12-11 02:10:20|512.75|510.65|512.65|510.55|513.01|510.91|512.57|510.47|13
1733883030000|2024-12-11 02:10:30|512.66|510.56|512.58|510.48|512.68|510.58|512.54|510.44|10
1733883040000|2024-12-11 02:10:40|512.59|510.49|513.35|511.25|513.39|511.29|512.59|510.49|5
1733883050000|2024-12-11 02:10:50|512.56|510.46|513.27|511.17|513.27|511.17|512.54|510.44|9
1733883060000|2024-12-11 02:11:00|513.26|511.16|513.44|511.34|513.85|511.75|513.23|511.13|5
1733883080000|2024-12-11 02:11:20|513.43|511.33|513.41|511.31|513.43|511.33|513.41|511.31|3
1733883090000|2024-12-11 02:11:30|513.4|511.3|513.39|511.29|513.4|511.3|513.39|511.29|2
1733883100000|2024-12-11 02:11:40|513.38|511.28|513.35|511.25|513.38|511.28|513.35|511.25|4
1733883110000|2024-12-11 02:11:50|513.34|511.24|512.31|510.21|513.34|511.24|512.22|510.12|17
1733883120000|2024-12-11 02:12:00|512.32|510.22|513.23|511.13|513.28|511.18|512.32|510.22|8
1733883130000|2024-12-11 02:12:10|513.22|511.12|513.1|511|513.22|511.12|512.18|510.08|15
1733883140000|2024-12-11 02:12:20|513.09|510.99|513.06|510.96|513.09|510.99|513.06|510.96|3
1733883150000|2024-12-11 02:12:30|513.05|510.95|512.09|509.99|513.05|510.95|512.09|509.99|5
1733883160000|2024-12-11 02:12:40|512.23|510.13|512.11|510.01|512.25|510.15|512.09|509.99|8
1733883170000|2024-12-11 02:12:50|512.06|509.96|512.09|509.99|512.09|509.99|512.06|509.96|4
1733883180000|2024-12-11 02:13:00|512.08|509.98|511.76|509.66|512.08|509.98|511.72|509.62|12
1733883190000|2024-12-11 02:13:10|511.78|509.68|513.06|510.96|513.15|511.05|511.78|509.68|13
1733883200000|2024-12-11 02:13:20|512.15|510.05|512.99|510.89|513|510.9|512.08|509.98|14
1733883210000|2024-12-11 02:13:30|513|510.9|512.99|510.89|513.01|510.91|512.99|510.89|4
1733883220000|2024-12-11 02:13:40|512.98|510.88|512.96|510.86|512.98|510.88|512.05|509.95|8
1733883230000|2024-12-11 02:13:50|513.34|511.24|513.26|511.16|513.34|511.24|513.26|511.16|6
1733883240000|2024-12-11 02:14:00|513.24|511.14|511.85|509.75|513.24|511.14|511.84|509.74|17
1733883250000|2024-12-11 02:14:10|511.84|509.74|511.97|509.87|512.07|509.97|511.57|509.47|17
1733883260000|2024-12-11 02:14:20|511.99|509.89|512.14|510.04|512.28|510.18|511.96|509.86|13
1733883270000|2024-12-11 02:14:30|512.13|510.03|512.12|510.02|512.13|510.03|512.12|510.02|2
1733883280000|2024-12-11 02:14:40|512.11|510.01|512.08|509.98|512.11|510.01|512.08|509.98|9
1733883290000|2024-12-11 02:14:50|512.07|509.97|512.01|509.91|512.27|510.17|512.01|509.91|8
1733883300000|2024-12-11 02:15:00|512|509.9|512.28|510.18|512.28|510.18|511.99|509.89|5
1733883310000|2024-12-11 02:15:10|512.27|510.17|512.15|510.05|512.27|510.17|512.14|510.04|13
1733883320000|2024-12-11 02:15:20|512.14|510.04|512.15|510.05|512.15|510.05|512.14|510.04|2
1733883330000|2024-12-11 02:15:30|512.14|510.04|512.1|510|512.15|510.05|512.1|510|6
1733883340000|2024-12-11 02:15:40|512.09|509.99|512.18|510.08|512.21|510.11|512.06|509.96|8
1733883350000|2024-12-11 02:15:50|512.19|510.09|512.06|509.96|512.19|510.09|512.06|509.96|12
1733883360000|2024-12-11 02:16:00|512.05|509.95|512.21|510.11|512.22|510.12|512|509.9|7
1733883370000|2024-12-11 02:16:10|511.99|509.89|511.95|509.85|511.99|509.89|511.95|509.85|5
1733883380000|2024-12-11 02:16:20|511.94|509.84|512.17|510.07|512.21|510.11|511.94|509.84|6
1733883390000|2024-12-11 02:16:30|512.18|510.08|512.18|510.08|512.18|510.08|512.18|510.08|1
1733883400000|2024-12-11 02:16:40|512.17|510.07|513.44|511.34|516.73|514.63|512.17|510.07|17
1733883410000|2024-12-11 02:16:50|513.43|511.33|513.42|511.32|513.43|511.33|513.41|511.31|4
1733883420000|2024-12-11 02:17:00|513.41|511.31|513.27|511.17|513.42|511.32|513.27|511.17|15
1733883430000|2024-12-11 02:17:10|513.26|511.16|513.55|511.45|513.55|511.45|513.25|511.15|6
1733883440000|2024-12-11 02:17:20|513.56|511.46|513.49|511.39|513.59|511.49|513.49|511.39|4
1733883450000|2024-12-11 02:17:30|513.48|511.38|513.3|511.2|513.48|511.38|512.44|510.34|12
1733883470000|2024-12-11 02:17:50|513.31|511.21|516.84|514.74|516.84|514.74|513.31|511.21|4
1733883480000|2024-12-11 02:18:00|515.41|513.31|513.43|511.33|515.41|513.31|512.94|510.84|20
1733883490000|2024-12-11 02:18:10|513.45|511.35|513.01|510.91|513.45|511.35|513.01|510.91|5
1733883500000|2024-12-11 02:18:20|513.02|510.92|513.44|511.34|513.44|511.34|513.01|510.91|16
1733883510000|2024-12-11 02:18:30|513.45|511.35|514.21|512.11|514.22|512.12|513.45|511.35|21
1733883520000|2024-12-11 02:18:40|514.22|512.12|514.29|512.19|514.29|512.19|514.18|512.08|16
1733883530000|2024-12-11 02:18:50|514.28|512.18|514.16|512.06|514.29|512.19|514.15|512.05|11
1733883540000|2024-12-11 02:19:00|514.17|512.07|514.02|511.92|514.17|512.07|513.89|511.79|16
1733883550000|2024-12-11 02:19:10|514.01|511.91|513.44|511.34|514.14|512.04|513.44|511.34|10
1733883560000|2024-12-11 02:19:20|513.43|511.33|513.44|511.34|513.44|511.34|513.42|511.32|3
1733883570000|2024-12-11 02:19:30|513.45|511.35|513.43|511.33|513.45|511.35|513.42|511.32|9
1733883580000|2024-12-11 02:19:40|513.44|511.34|513.47|511.37|513.48|511.38|513.44|511.34|7
1733883590000|2024-12-11 02:19:50|513.48|511.38|513.91|511.81|514.22|512.12|513.48|511.38|11
1733883600000|2024-12-11 02:20:00|513.92|511.82|514.45|512.35|514.45|512.35|513.92|511.82|20
1733883610000|2024-12-11 02:20:10|514.46|512.36|514.55|512.45|514.55|512.45|514.46|512.36|9
1733883620000|2024-12-11 02:20:20|514.56|512.46|514.37|512.27|514.58|512.48|514.35|512.25|6
1733883630000|2024-12-11 02:20:30|514.38|512.28|514.36|512.26|514.45|512.35|514.34|512.24|11
1733883640000|2024-12-11 02:20:40|514.37|512.27|514.39|512.29|514.39|512.29|514.37|512.27|3
1733883650000|2024-12-11 02:20:50|514.4|512.3|514.46|512.36|514.46|512.36|514.4|512.3|7
1733883660000|2024-12-11 02:21:00|514.47|512.37|514.28|512.18|514.51|512.41|514.23|512.13|13
1733883670000|2024-12-11 02:21:10|514.29|512.19|514.32|512.22|514.32|512.22|514.29|512.19|4
1733883680000|2024-12-11 02:21:20|514.33|512.23|514.39|512.29|514.39|512.29|514.33|512.23|7
1733883690000|2024-12-11 02:21:30|514.4|512.3|514.47|512.37|514.47|512.37|514.4|512.3|8
1733883700000|2024-12-11 02:21:40|514.48|512.38|514.51|512.41|514.52|512.42|514.48|512.38|6
1733883710000|2024-12-11 02:21:50|514.36|512.26|514.4|512.3|514.4|512.3|514.36|512.26|5
1733883720000|2024-12-11 02:22:00|514.41|512.31|514.53|512.43|514.53|512.43|514.41|512.31|16
1733883730000|2024-12-11 02:22:10|514.42|512.32|514.37|512.27|514.42|512.32|514.2|512.1|10
1733883740000|2024-12-11 02:22:20|514.38|512.28|514.3|512.2|514.42|512.32|514.26|512.16|10
1733883750000|2024-12-11 02:22:30|513.91|511.81|513.56|511.46|513.91|511.81|513.54|511.44|9
1733883760000|2024-12-11 02:22:40|513.55|511.45|513.58|511.48|513.58|511.48|513.48|511.38|7
1733883770000|2024-12-11 02:22:50|513.49|511.39|513.33|511.23|513.51|511.41|513.23|511.13|17
1733883780000|2024-12-11 02:23:00|513.34|511.24|513.18|511.08|513.39|511.29|513.14|511.04|15
1733883790000|2024-12-11 02:23:10|513.19|511.09|513.39|511.29|513.39|511.29|513.19|511.09|14
1733883800000|2024-12-11 02:23:20|513.4|511.3|513.1|511|513.4|511.3|513.09|510.99|14
1733883810000|2024-12-11 02:23:30|513.11|511.01|513.14|511.04|513.14|511.04|513.11|511.01|6
1733883820000|2024-12-11 02:23:40|513.15|511.05|513.21|511.11|513.21|511.11|513.15|511.05|7
1733883830000|2024-12-11 02:23:50|513.22|511.12|513.28|511.18|513.28|511.18|513.21|511.11|3
1733883840000|2024-12-11 02:24:00|513.29|511.19|513.37|511.27|513.37|511.27|513.29|511.19|11
1733883850000|2024-12-11 02:24:10|513.39|511.29|513.29|511.19|513.39|511.29|513.29|511.19|2
1733883860000|2024-12-11 02:24:20|513.27|511.17|513.21|511.11|513.28|511.18|513.15|511.05|9
1733883870000|2024-12-11 02:24:30|513.25|511.15|515.56|513.46|516.95|514.85|513.25|511.15|21
1733883880000|2024-12-11 02:24:40|515.55|513.45|515.14|513.04|515.55|513.45|515.14|513.04|9
1733883890000|2024-12-11 02:24:50|515.15|513.05|515.11|513.01|515.16|513.06|515.1|513|14
1733883900000|2024-12-11 02:25:00|514.67|512.57|514.75|512.65|514.76|512.66|514.65|512.55|13
1733883910000|2024-12-11 02:25:10|514.74|512.64|514.82|512.72|514.82|512.72|514.74|512.64|7
1733883920000|2024-12-11 02:25:20|514.83|512.73|514.82|512.72|514.83|512.73|514.81|512.71|8
1733883930000|2024-12-11 02:25:30|514.81|512.71|513.83|511.73|514.82|512.72|513.77|511.67|10
1733883940000|2024-12-11 02:25:40|513.84|511.74|514.5|512.4|514.51|512.41|513.84|511.74|13
1733883950000|2024-12-11 02:25:50|514.49|512.39|514.55|512.45|514.55|512.45|514.48|512.38|9
1733883960000|2024-12-11 02:26:00|514.56|512.46|514.45|512.35|514.59|512.49|514.44|512.34|8
1733883970000|2024-12-11 02:26:10|514.46|512.36|515.63|513.53|515.63|513.53|514.46|512.36|15
1733883980000|2024-12-11 02:26:20|515.64|513.54|514.79|512.69|515.65|513.55|514.75|512.65|10
1733883990000|2024-12-11 02:26:30|514.8|512.7|514.84|512.74|514.84|512.74|514.8|512.7|5
1733884000000|2024-12-11 02:26:40|514.85|512.75|514.79|512.69|514.88|512.78|514.76|512.66|8
1733884010000|2024-12-11 02:26:50|514.8|512.7|514.82|512.72|514.83|512.73|514.8|512.7|5
1733884020000|2024-12-11 02:27:00|514.83|512.73|514.6|512.5|514.83|512.73|514.54|512.44|11
1733884030000|2024-12-11 02:27:10|514.61|512.51|514.39|512.29|514.62|512.52|514.38|512.28|15
1733884040000|2024-12-11 02:27:20|514.4|512.3|513.83|511.73|514.4|512.3|513.8|511.7|13
1733884050000|2024-12-11 02:27:30|513.84|511.74|513.9|511.8|513.9|511.8|513.84|511.74|7
1733884060000|2024-12-11 02:27:40|513.91|511.81|514.52|512.42|514.52|512.42|513.91|511.81|7
1733884070000|2024-12-11 02:27:50|514.53|512.43|514.42|512.32|514.81|512.71|514.41|512.31|7
1733884080000|2024-12-11 02:28:00|514.43|512.33|514.45|512.35|514.45|512.35|514.43|512.33|3
1733884090000|2024-12-11 02:28:10|514.46|512.36|514.65|512.55|516.06|513.96|514.46|512.36|14
1733884100000|2024-12-11 02:28:20|514.66|512.56|514.71|512.61|514.71|512.61|514.66|512.56|6
1733884110000|2024-12-11 02:28:30|514.72|512.62|514.76|512.66|514.76|512.66|514.72|512.62|7
1733884120000|2024-12-11 02:28:40|514.67|512.57|514.44|512.34|514.69|512.59|514.43|512.33|8
1733884130000|2024-12-11 02:28:50|514.45|512.35|514.32|512.22|514.47|512.37|514.31|512.21|9
1733884140000|2024-12-11 02:29:00|514.33|512.23|514.43|512.33|514.43|512.33|514.33|512.23|10
1733884150000|2024-12-11 02:29:10|514.44|512.34|514.46|512.36|514.47|512.37|514.44|512.34|5
1733884160000|2024-12-11 02:29:20|514.47|512.37|514.51|512.41|514.51|512.41|514.47|512.37|5
1733884170000|2024-12-11 02:29:30|514.52|512.42|514.58|512.48|514.58|512.48|514.52|512.42|7
1733884180000|2024-12-11 02:29:40|514.59|512.49|514.6|512.5|514.6|512.5|514.59|512.49|2
1733884190000|2024-12-11 02:29:50|514.53|512.43|514.62|512.52|514.62|512.52|514.53|512.43|3
1733884200000|2024-12-11 02:30:00|514.63|512.53|515.74|513.64|517.33|515.23|514.46|512.36|16
1733884210000|2024-12-11 02:30:10|515.73|513.63|515.31|513.21|515.73|513.63|515.31|513.21|15
1733884220000|2024-12-11 02:30:20|515.2|513.1|514.93|512.83|515.2|513.1|514.9|512.8|11
1733884230000|2024-12-11 02:30:30|514.92|512.82|514.74|512.64|514.92|512.82|514.7|512.6|13
1733884240000|2024-12-11 02:30:40|514.72|512.62|514.4|512.3|514.72|512.62|514.35|512.25|18
1733884250000|2024-12-11 02:30:50|514.39|512.29|514.24|512.14|514.39|512.29|514.24|512.14|7
1733884260000|2024-12-11 02:31:00|514.25|512.15|514.63|512.53|514.63|512.53|514.25|512.15|22
1733884270000|2024-12-11 02:31:10|514.64|512.54|514.56|512.46|514.7|512.6|514.55|512.45|10
1733884280000|2024-12-11 02:31:20|514.58|512.48|514.59|512.49|514.59|512.49|514.49|512.39|15
1733884290000|2024-12-11 02:31:30|514.98|512.88|515.08|512.98|515.08|512.98|514.98|512.88|11
1733884300000|2024-12-11 02:31:40|515.09|512.99|515.88|513.78|515.88|513.78|515.09|512.99|17
1733884310000|2024-12-11 02:31:50|515.89|513.79|516.36|514.26|516.36|514.26|515.88|513.78|19
1733884320000|2024-12-11 02:32:00|516.37|514.27|516.54|514.44|516.54|514.44|516.37|514.27|21
1733884330000|2024-12-11 02:32:10|516.55|514.45|516.99|514.89|517|514.9|516.55|514.45|17
1733884340000|2024-12-11 02:32:20|516.98|514.88|517.14|515.04|517.14|515.04|516.98|514.88|13
1733884350000|2024-12-11 02:32:30|517.15|515.05|517.24|515.14|517.24|515.14|517.15|515.05|10
1733884360000|2024-12-11 02:32:40|517.25|515.15|516.71|514.61|517.28|515.18|516.7|514.6|12
1733884370000|2024-12-11 02:32:50|516.7|514.6|516.77|514.67|516.77|514.67|516.69|514.59|15
1733884380000|2024-12-11 02:33:00|516.78|514.68|516.9|514.8|516.9|514.8|516.78|514.68|15
1733884390000|2024-12-11 02:33:10|516.91|514.81|517.47|515.37|517.47|515.37|516.91|514.81|25
1733884400000|2024-12-11 02:33:20|517.48|515.38|517.52|515.42|517.52|515.42|517.45|515.35|7
1733884410000|2024-12-11 02:33:30|517.53|515.43|517.82|515.72|517.82|515.72|517.53|515.43|7
1733884420000|2024-12-11 02:33:40|517.83|515.73|519.17|517.07|519.17|517.07|517.83|515.73|15
1733884430000|2024-12-11 02:33:50|519.04|516.94|519.09|516.99|519.12|517.02|519.01|516.91|16
1733884440000|2024-12-11 02:34:00|519.08|516.98|518.53|516.43|519.08|516.98|518.48|516.38|19
1733884450000|2024-12-11 02:34:10|518.47|516.37|518.57|516.47|518.57|516.47|518.45|516.35|19
1733884460000|2024-12-11 02:34:20|518.53|516.43|518.56|516.46|518.56|516.46|518.53|516.43|4
1733884470000|2024-12-11 02:34:30|518.57|516.47|518.07|515.97|518.57|516.47|518.07|515.97|16
1733884480000|2024-12-11 02:34:40|518.08|515.98|517.88|515.78|518.11|516.01|517.88|515.78|11
1733884490000|2024-12-11 02:34:50|517.87|515.77|517.57|515.47|517.87|515.77|517.57|515.47|14
1733884500000|2024-12-11 02:35:00|517.56|515.46|517.5|515.4|517.75|515.65|517.5|515.4|15
1733884510000|2024-12-11 02:35:10|517.49|515.39|517.19|515.09|517.49|515.39|517.12|515.02|19
1733884520000|2024-12-11 02:35:20|517.18|515.08|516.96|514.86|517.18|515.08|516.95|514.85|18
1733884530000|2024-12-11 02:35:30|516.97|514.87|517.05|514.95|517.05|514.95|516.97|514.87|11
1733884540000|2024-12-11 02:35:40|517.06|514.96|517.1|515|517.1|515|517.05|514.95|12
1733884550000|2024-12-11 02:35:50|517.11|515.01|517.01|514.91|517.43|515.33|516.98|514.88|8
1733884560000|2024-12-11 02:36:00|517.02|514.92|517.08|514.98|517.08|514.98|517.02|514.92|9
1733884570000|2024-12-11 02:36:10|517.09|514.99|517.01|514.91|517.1|515|516.97|514.87|13
1733884580000|2024-12-11 02:36:20|517.02|514.92|517.28|515.18|517.28|515.18|517.02|514.92|7
1733884590000|2024-12-11 02:36:30|517.29|515.19|517.93|515.83|517.93|515.83|517.28|515.18|13
1733884600000|2024-12-11 02:36:40|517.94|515.84|517.64|515.54|518.01|515.91|517.64|515.54|16
1733884610000|2024-12-11 02:36:50|517.63|515.53|517.46|515.36|517.63|515.53|517.46|515.36|16
1733884620000|2024-12-11 02:37:00|517.45|515.35|517.36|515.26|517.45|515.35|517.31|515.21|16
1733884630000|2024-12-11 02:37:10|517.38|515.28|517.39|515.29|517.39|515.29|517.38|515.28|4
1733884640000|2024-12-11 02:37:20|517.4|515.3|517.3|515.2|517.42|515.32|517.29|515.19|11
1733884650000|2024-12-11 02:37:30|517.59|515.49|517.63|515.53|517.64|515.54|517.58|515.48|14
1733884660000|2024-12-11 02:37:40|518.06|515.96|518.11|516.01|518.14|516.04|518.05|515.95|16
1733884670000|2024-12-11 02:37:50|518.1|516|518.08|515.98|518.1|516|518.06|515.96|9
1733884680000|2024-12-11 02:38:00|518.09|515.99|518.09|515.99|518.14|516.04|518.09|515.99|13
1733884690000|2024-12-11 02:38:10|518.1|516|518.11|516.01|518.12|516.02|518.1|516|6
1733884700000|2024-12-11 02:38:20|518.12|516.02|518.05|515.95|518.12|516.02|518.05|515.95|3
1733884710000|2024-12-11 02:38:30|517.92|515.82|517.9|515.8|518.04|515.94|517.9|515.8|7
1733884720000|2024-12-11 02:38:40|517.91|515.81|517.83|515.73|517.93|515.83|517.78|515.68|13
1733884730000|2024-12-11 02:38:50|517.82|515.72|517.85|515.75|517.86|515.76|517.82|515.72|8
1733884740000|2024-12-11 02:39:00|517.86|515.76|517.91|515.81|517.91|515.81|517.86|515.76|5
1733884750000|2024-12-11 02:39:10|517.92|515.82|517.67|515.57|517.92|515.82|517.67|515.57|7
1733884760000|2024-12-11 02:39:20|517.66|515.56|517.72|515.62|517.74|515.64|517.66|515.56|10
1733884770000|2024-12-11 02:39:30|518.06|515.96|518.19|516.09|518.19|516.09|518.05|515.95|17
1733884780000|2024-12-11 02:39:40|518.2|516.1|518.79|516.69|518.8|516.7|518.2|516.1|21
1733884790000|2024-12-11 02:39:50|518.8|516.7|518.79|516.69|518.8|516.7|518.77|516.67|8
1733884800000|2024-12-11 02:40:00|518.8|516.7|519.1|517|519.1|517|518.8|516.7|15
1733884810000|2024-12-11 02:40:10|519.11|517.01|519.27|517.17|519.27|517.17|519.11|517.01|16
1733884820000|2024-12-11 02:40:20|519.28|517.18|519.36|517.26|519.37|517.27|519.28|517.18|11
1733884830000|2024-12-11 02:40:30|519.38|517.28|519.65|517.55|519.65|517.55|519.34|517.24|9
1733884840000|2024-12-11 02:40:40|519.64|517.54|519.64|517.54|519.69|517.59|519.6|517.5|14
1733884850000|2024-12-11 02:40:50|519.63|517.53|519.64|517.54|519.66|517.56|519.55|517.45|7
1733884860000|2024-12-11 02:41:00|519.65|517.55|519.82|517.72|519.82|517.72|519.65|517.55|10
1733884870000|2024-12-11 02:41:10|519.83|517.73|519.84|517.74|519.84|517.74|519.81|517.71|10
1733884880000|2024-12-11 02:41:20|519.85|517.75|520.04|517.94|520.04|517.94|519.85|517.75|6
1733884890000|2024-12-11 02:41:30|519.99|517.89|519.94|517.84|520|517.9|519.94|517.84|6
1733884900000|2024-12-11 02:41:40|519.93|517.83|519.74|517.64|519.97|517.87|519.74|517.64|9
1733884910000|2024-12-11 02:41:50|519.73|517.63|519.54|517.44|519.73|517.63|519.44|517.34|16
1733884920000|2024-12-11 02:42:00|519.55|517.45|519.39|517.29|519.58|517.48|519.38|517.28|15
1733884930000|2024-12-11 02:42:10|519.4|517.3|519.32|517.22|519.41|517.31|519.31|517.21|7
1733884940000|2024-12-11 02:42:20|519.33|517.23|519.42|517.32|519.42|517.32|519.33|517.23|15
1733884950000|2024-12-11 02:42:30|519.43|517.33|519.42|517.32|519.43|517.33|519.42|517.32|4
1733884960000|2024-12-11 02:42:40|519.48|517.38|519.85|517.75|519.85|517.75|519.42|517.32|13
1733884970000|2024-12-11 02:42:50|519.68|517.58|519.77|517.67|519.77|517.67|519.67|517.57|18
1733884980000|2024-12-11 02:43:00|519.78|517.68|519.47|517.37|519.87|517.77|519.47|517.37|16
1733884990000|2024-12-11 02:43:10|519.48|517.38|519.51|517.41|519.59|517.49|519.48|517.38|16
1733885000000|2024-12-11 02:43:20|519.46|517.36|519.45|517.35|519.46|517.36|519.44|517.34|8
1733885010000|2024-12-11 02:43:30|519.47|517.37|519.49|517.39|519.49|517.39|519.44|517.34|7
1733885020000|2024-12-11 02:43:40|519.5|517.4|519.54|517.44|519.54|517.44|519.5|517.4|5
1733885030000|2024-12-11 02:43:50|519.38|517.28|519.63|517.53|519.63|517.53|519.38|517.28|10
1733885040000|2024-12-11 02:44:00|519.64|517.54|519.89|517.79|519.96|517.86|519.64|517.54|16
1733885050000|2024-12-11 02:44:10|519.9|517.8|520|517.9|520|517.9|516.97|514.87|9
1733885060000|2024-12-11 02:44:20|520.01|517.91|520.02|517.92|520.04|517.94|520.01|517.91|10
1733885070000|2024-12-11 02:44:30|520.06|517.96|520.27|518.17|520.27|518.17|520.06|517.96|17
1733885080000|2024-12-11 02:44:40|520.28|518.18|520.47|518.37|520.47|518.37|520.28|518.18|18
1733885090000|2024-12-11 02:44:50|520.48|518.38|520.28|518.18|520.5|518.4|520.19|518.09|18
1733885100000|2024-12-11 02:45:00|520.29|518.19|520.08|517.98|520.29|518.19|520.08|517.98|10
1733885110000|2024-12-11 02:45:10|519.94|517.84|519.69|517.59|519.94|517.84|519.69|517.59|7
1733885120000|2024-12-11 02:45:20|519.68|517.58|519.27|517.17|519.68|517.58|519.27|517.17|18
1733885130000|2024-12-11 02:45:30|519.26|517.16|518.98|516.88|519.26|517.16|518.98|516.88|22
1733885140000|2024-12-11 02:45:40|518.96|516.86|518.77|516.67|518.96|516.86|518.75|516.65|9
1733885150000|2024-12-11 02:45:50|518.78|516.68|518.85|516.75|518.85|516.75|518.76|516.66|17
1733885160000|2024-12-11 02:46:00|518.84|516.74|519.21|517.11|519.24|517.14|518.84|516.74|19
1733885170000|2024-12-11 02:46:10|519.2|517.1|519.23|517.13|519.24|517.14|519.16|517.06|14
1733885180000|2024-12-11 02:46:20|519.24|517.14|519.29|517.19|519.29|517.19|519.24|517.14|10
1733885190000|2024-12-11 02:46:30|519.3|517.2|519.81|517.71|519.81|517.71|519.3|517.2|13
1733885200000|2024-12-11 02:46:40|519.82|517.72|519.96|517.86|519.96|517.86|519.82|517.72|16
1733885210000|2024-12-11 02:46:50|519.97|517.87|520.11|518.01|520.11|518.01|519.95|517.85|21
1733885220000|2024-12-11 02:47:00|520.12|518.02|520.28|518.18|520.28|518.18|520.12|518.02|14
1733885230000|2024-12-11 02:47:10|520.29|518.19|520.49|518.39|520.49|518.39|520.29|518.19|20
1733885240000|2024-12-11 02:47:20|520.5|518.4|520.42|518.32|520.57|518.47|520.41|518.31|11
1733885250000|2024-12-11 02:47:30|520.41|518.31|520.48|518.38|520.48|518.38|520.41|518.31|7
1733885260000|2024-12-11 02:47:40|520.49|518.39|520.38|518.28|520.52|518.42|520.36|518.26|10
1733885270000|2024-12-11 02:47:50|520.39|518.29|520.47|518.37|520.47|518.37|520.39|518.29|9
1733885280000|2024-12-11 02:48:00|520.46|518.36|520.48|518.38|520.48|518.38|520.46|518.36|7
1733885290000|2024-12-11 02:48:10|520.33|518.23|520.37|518.27|520.38|518.28|520.33|518.23|7
1733885300000|2024-12-11 02:48:20|520.38|518.28|520.12|518.02|520.38|518.28|520.1|518|12
1733885310000|2024-12-11 02:48:30|520.13|518.03|520.1|518|520.2|518.1|520.09|517.99|9
1733885320000|2024-12-11 02:48:40|520.11|518.01|520.08|517.98|520.11|518.01|520.08|517.98|5
1733885330000|2024-12-11 02:48:50|520.07|517.97|520.03|517.93|520.07|517.97|520.03|517.93|5
1733885340000|2024-12-11 02:49:00|520.07|517.97|519.9|517.8|520.08|517.98|519.89|517.79|9
1733885350000|2024-12-11 02:49:10|519.91|517.81|519.74|517.64|519.93|517.83|519.73|517.63|12
1733885360000|2024-12-11 02:49:20|519.73|517.63|519.65|517.55|519.74|517.64|519.65|517.55|11
1733885370000|2024-12-11 02:49:30|519.64|517.54|519.63|517.53|519.64|517.54|519.63|517.53|4
1733885380000|2024-12-11 02:49:40|519.64|517.54|519.3|517.2|519.66|517.56|519.3|517.2|12
1733885390000|2024-12-11 02:49:50|519.31|517.21|519.42|517.32|519.42|517.32|519.31|517.21|12
1733885400000|2024-12-11 02:50:00|519.41|517.31|519.34|517.24|519.41|517.31|519.34|517.24|10
1733885410000|2024-12-11 02:50:10|519.33|517.23|519.25|517.15|519.36|517.26|519.24|517.14|15
1733885420000|2024-12-11 02:50:20|519.24|517.14|519.22|517.12|519.24|517.14|519.21|517.11|7
1733885430000|2024-12-11 02:50:30|519.21|517.11|519.27|517.17|519.27|517.17|519.21|517.11|8
1733885440000|2024-12-11 02:50:40|519.26|517.16|519.13|517.03|519.26|517.16|519.1|517|5
1733885450000|2024-12-11 02:50:50|518.94|516.84|519.04|516.94|519.04|516.94|518.94|516.84|17
1733885460000|2024-12-11 02:51:00|519.06|516.96|519.08|516.98|519.09|516.99|519.05|516.95|12
1733885470000|2024-12-11 02:51:10|519.09|516.99|519.35|517.25|519.41|517.31|519.09|516.99|12
1733885480000|2024-12-11 02:51:20|519.36|517.26|519.09|516.99|519.37|517.27|519.08|516.98|11
1733885490000|2024-12-11 02:51:30|519.08|516.98|519.09|516.99|519.09|516.99|519.07|516.97|6
1733885500000|2024-12-11 02:51:40|519.05|516.95|518.83|516.73|519.05|516.95|518.83|516.73|8
1733885510000|2024-12-11 02:51:50|518.82|516.72|518.54|516.44|518.82|516.72|518.54|516.44|19
1733885520000|2024-12-11 02:52:00|518.55|516.45|518.45|516.35|518.57|516.47|518.45|516.35|15
1733885530000|2024-12-11 02:52:10|518.44|516.34|518.19|516.09|518.44|516.34|518.18|516.08|10
1733885540000|2024-12-11 02:52:20|518.2|516.1|518.21|516.11|518.21|516.11|518.18|516.08|10
1733885550000|2024-12-11 02:52:30|518.22|516.12|518.73|516.63|518.73|516.63|518.21|516.11|20
1733885560000|2024-12-11 02:52:40|518.74|516.64|518.77|516.67|518.78|516.68|518.74|516.64|8
1733885570000|2024-12-11 02:52:50|518.78|516.68|518.74|516.64|518.78|516.68|518.73|516.63|9
1733885580000|2024-12-11 02:53:00|518.73|516.63|519.4|517.3|519.4|517.3|518.73|516.63|20
1733885590000|2024-12-11 02:53:10|519.39|517.29|519.52|517.42|519.52|517.42|519.39|517.29|15
1733885600000|2024-12-11 02:53:20|519.53|517.43|519.71|517.61|519.71|517.61|519.53|517.43|18
1733885610000|2024-12-11 02:53:30|519.61|517.51|519.68|517.58|519.68|517.58|519.6|517.5|10
1733885620000|2024-12-11 02:53:40|519.69|517.59|519.33|517.23|519.69|517.59|519.33|517.23|13
1733885630000|2024-12-11 02:53:50|519.34|517.24|519.33|517.23|519.34|517.24|519.33|517.23|2
1733885640000|2024-12-11 02:54:00|519.34|517.24|519.43|517.33|519.43|517.33|519.34|517.24|10
1733885650000|2024-12-11 02:54:10|519.44|517.34|519.72|517.62|519.77|517.67|519.44|517.34|11
1733885660000|2024-12-11 02:54:20|519.71|517.61|519.53|517.43|519.71|517.61|519.53|517.43|13
1733885670000|2024-12-11 02:54:30|519.52|517.42|519.54|517.44|519.54|517.44|519.51|517.41|7
1733885680000|2024-12-11 02:54:40|519.53|517.43|519.54|517.44|519.55|517.45|519.53|517.43|7
1733885690000|2024-12-11 02:54:50|519.53|517.43|519.56|517.46|519.57|517.47|519.53|517.43|6
1733885700000|2024-12-11 02:55:00|519.55|517.45|519.26|517.16|519.55|517.45|519.25|517.15|11
1733885710000|2024-12-11 02:55:10|519.25|517.15|518.99|516.89|519.25|517.15|518.96|516.86|16
1733885720000|2024-12-11 02:55:20|518.96|516.86|519|516.9|519|516.9|518.94|516.84|13
1733885730000|2024-12-11 02:55:30|519.01|516.91|519.36|517.26|519.36|517.26|519|516.9|6
1733885740000|2024-12-11 02:55:40|519.37|517.27|519.35|517.25|519.37|517.27|519.33|517.23|6
1733885750000|2024-12-11 02:55:50|519.34|517.24|519.28|517.18|519.34|517.24|519.28|517.18|8
1733885760000|2024-12-11 02:56:00|519.27|517.17|519.29|517.19|519.39|517.29|519.22|517.12|15
1733885770000|2024-12-11 02:56:10|519.28|517.18|519.25|517.15|519.28|517.18|519.25|517.15|6
1733885780000|2024-12-11 02:56:20|519.24|517.14|519.27|517.17|519.27|517.17|519.24|517.14|5
1733885790000|2024-12-11 02:56:30|519.28|517.18|519.64|517.54|519.71|517.61|519.28|517.18|13
1733885800000|2024-12-11 02:56:40|519.63|517.53|519.65|517.55|519.65|517.55|519.61|517.51|9
1733885810000|2024-12-11 02:56:50|519.66|517.56|519.93|517.83|520.01|517.91|519.66|517.56|10
1733885820000|2024-12-11 02:57:00|519.92|517.82|519.89|517.79|520.05|517.95|519.86|517.76|14
1733885830000|2024-12-11 02:57:10|519.9|517.8|520.12|518.02|520.13|518.03|519.9|517.8|7
1733885840000|2024-12-11 02:57:20|520.11|518.01|520.35|518.25|520.36|518.26|520.11|518.01|22
1733885850000|2024-12-11 02:57:30|520.34|518.24|520.27|518.17|520.35|518.25|520.2|518.1|10
1733885860000|2024-12-11 02:57:40|520.28|518.18|520.29|518.19|520.29|518.19|520.28|518.18|2
1733885870000|2024-12-11 02:57:50|520.3|518.2|520.3|518.2|520.31|518.21|520.3|518.2|3
1733885880000|2024-12-11 02:58:00|520.31|518.21|520.35|518.25|520.35|518.25|520.3|518.2|7
1733885890000|2024-12-11 02:58:10|520.34|518.24|520.18|518.08|520.34|518.24|520.17|518.07|9
1733885900000|2024-12-11 02:58:20|520.3|518.2|520.29|518.19|520.3|518.2|520.28|518.18|8
1733885910000|2024-12-11 02:58:30|520.28|518.18|520.36|518.26|520.36|518.26|520.28|518.18|11
1733885920000|2024-12-11 02:58:40|520.37|518.27|520.41|518.31|520.41|518.31|520.37|518.27|7
1733885930000|2024-12-11 02:58:50|520.4|518.3|520.39|518.29|520.4|518.3|520.39|518.29|2
1733885940000|2024-12-11 02:59:00|520.4|518.3|520.3|518.2|520.4|518.3|520.25|518.15|5
1733885950000|2024-12-11 02:59:10|520.32|518.22|520.36|518.26|520.36|518.26|520.31|518.21|7
1733885960000|2024-12-11 02:59:20|520.37|518.27|520.45|518.35|520.45|518.35|520.37|518.27|9
1733885970000|2024-12-11 02:59:30|520.32|518.22|520.32|518.22|520.32|518.22|520.32|518.22|1
1733885980000|2024-12-11 02:59:40|520.33|518.23|520.21|518.11|520.33|518.23|520.13|518.03|12
1733885990000|2024-12-11 02:59:50|520.22|518.12|520.27|518.17|520.27|518.17|520.22|518.12|6
1733886000000|2024-12-11 03:00:00|520.26|518.16|519.93|517.83|520.27|518.17|519.9|517.8|11
1733886010000|2024-12-11 03:00:10|519.94|517.84|519.72|517.62|519.94|517.84|519.71|517.61|15
1733886020000|2024-12-11 03:00:20|519.74|517.64|519.81|517.71|519.81|517.71|519.73|517.63|9
1733886030000|2024-12-11 03:00:30|519.8|517.7|519.61|517.51|519.8|517.7|519.61|517.51|13
1733886040000|2024-12-11 03:00:40|519.62|517.52|520|517.9|520.04|517.94|519.62|517.52|14
1733886050000|2024-12-11 03:00:50|520.01|517.91|520.07|517.97|520.24|518.14|520.01|517.91|15
1733886060000|2024-12-11 03:01:00|520.08|517.98|520.45|518.35|520.45|518.35|520.08|517.98|21
1733886070000|2024-12-11 03:01:10|520.46|518.36|520.43|518.33|520.51|518.41|520.43|518.33|6
1733886080000|2024-12-11 03:01:20|520.24|518.14|520.13|518.03|520.25|518.15|520.12|518.02|11
1733886090000|2024-12-11 03:01:30|520.12|518.02|520|517.9|520.13|518.03|519.91|517.81|17
1733886100000|2024-12-11 03:01:40|520.01|517.91|520.02|517.92|520.06|517.96|520|517.9|14
1733886110000|2024-12-11 03:01:50|520.03|517.93|520.36|518.26|520.36|518.26|520.03|517.93|16
1733886120000|2024-12-11 03:02:00|520.37|518.27|520.35|518.25|520.37|518.27|520.34|518.24|7
1733886130000|2024-12-11 03:02:10|520.36|518.26|520.41|518.31|520.42|518.32|520.36|518.26|8
1733886140000|2024-12-11 03:02:20|520.4|518.3|520.45|518.35|520.45|518.35|520.4|518.3|10
1733886150000|2024-12-11 03:02:30|520.46|518.36|520.73|518.63|520.73|518.63|520.46|518.36|18
1733886160000|2024-12-11 03:02:40|520.74|518.64|520.96|518.86|520.96|518.86|520.74|518.64|23
1733886170000|2024-12-11 03:02:50|520.97|518.87|522.43|520.33|522.43|520.33|520.97|518.87|24
1733886180000|2024-12-11 03:03:00|522.45|520.35|522.31|520.21|522.51|520.41|522.29|520.19|12
1733886190000|2024-12-11 03:03:10|522.15|520.05|522.1|520|522.17|520.07|522.1|520|13
1733886200000|2024-12-11 03:03:20|522.11|520.01|522.18|520.08|522.18|520.08|522.1|520|9
1733886210000|2024-12-11 03:03:30|522.19|520.09|522.22|520.12|522.22|520.12|522.17|520.07|10
1733886220000|2024-12-11 03:03:40|522.23|520.13|522.05|519.95|522.24|520.14|522.05|519.95|7
1733886230000|2024-12-11 03:03:50|522.06|519.96|521.82|519.72|522.06|519.96|521.82|519.72|8
1733886240000|2024-12-11 03:04:00|521.83|519.73|521.9|519.8|521.9|519.8|521.82|519.72|10
1733886250000|2024-12-11 03:04:10|521.91|519.81|521.87|519.77|521.91|519.81|521.87|519.77|9
1733886260000|2024-12-11 03:04:20|521.86|519.76|521.66|519.56|521.86|519.76|521.64|519.54|9
1733886270000|2024-12-11 03:04:30|521.67|519.57|521.56|519.46|521.67|519.57|521.56|519.46|5
1733886280000|2024-12-11 03:04:40|521.59|519.49|521.55|519.45|521.61|519.51|521.55|519.45|11
1733886290000|2024-12-11 03:04:50|521.54|519.44|521.51|519.41|521.54|519.44|521.51|519.41|4
1733886300000|2024-12-11 03:05:00|521.49|519.39|521.49|519.39|521.49|519.39|521.47|519.37|7
1733886310000|2024-12-11 03:05:10|521.5|519.4|521.53|519.43|521.57|519.47|521.5|519.4|12
1733886320000|2024-12-11 03:05:20|521.54|519.44|522.1|520|522.48|520.38|521.54|519.44|16
1733886330000|2024-12-11 03:05:30|522.11|520.01|522.15|520.05|522.15|520.05|522.11|520.01|11
1733886340000|2024-12-11 03:05:40|522.16|520.06|522.53|520.43|522.61|520.51|522.15|520.05|22
1733886350000|2024-12-11 03:05:50|522.52|520.42|522.55|520.45|522.55|520.45|522.52|520.42|3
1733886360000|2024-12-11 03:06:00|522.56|520.46|522.63|520.53|522.64|520.54|522.56|520.46|12
1733886370000|2024-12-11 03:06:10|522.62|520.52|523.1|521|523.1|521|522.62|520.52|11
1733886380000|2024-12-11 03:06:20|523.09|520.99|523.32|521.22|523.32|521.22|523.09|520.99|18
1733886390000|2024-12-11 03:06:30|523.31|521.21|523.2|521.1|523.44|521.34|523.2|521.1|12
1733886400000|2024-12-11 03:06:40|523.16|521.06|523.24|521.14|523.24|521.14|523.14|521.04|14
1733886410000|2024-12-11 03:06:50|523.25|521.15|523.44|521.34|523.44|521.34|523.25|521.15|20
1733886420000|2024-12-11 03:07:00|523.45|521.35|523.73|521.63|523.73|521.63|523.22|521.12|13
1733886430000|2024-12-11 03:07:10|523.74|521.64|523.88|521.78|523.88|521.78|523.73|521.63|15
1733886440000|2024-12-11 03:07:20|523.89|521.79|523.83|521.73|523.91|521.81|523.83|521.73|13
1733886450000|2024-12-11 03:07:30|523.82|521.72|523.8|521.7|523.89|521.79|523.8|521.7|7
1733886460000|2024-12-11 03:07:40|523.81|521.71|523.81|521.71|523.81|521.71|523.81|521.71|1
1733886470000|2024-12-11 03:07:50|523.67|521.57|523.25|521.15|523.69|521.59|523.25|521.15|23
1733886480000|2024-12-11 03:08:00|523.24|521.14|523.18|521.08|523.24|521.14|523.18|521.08|7
1733886490000|2024-12-11 03:08:10|523.2|521.1|523.23|521.13|523.25|521.15|523.2|521.1|7
1733886500000|2024-12-11 03:08:20|523.22|521.12|523.27|521.17|523.28|521.18|523.22|521.12|5
1733886510000|2024-12-11 03:08:30|523.28|521.18|523.27|521.17|523.28|521.18|523.26|521.16|5
1733886530000|2024-12-11 03:08:50|523.28|521.18|523.25|521.15|523.3|521.2|523.25|521.15|5
1733886540000|2024-12-11 03:09:00|523.26|521.16|523.27|521.17|523.27|521.17|523.26|521.16|4
1733886550000|2024-12-11 03:09:10|523.28|521.18|522.98|520.88|523.29|521.19|522.98|520.88|8
1733886560000|2024-12-11 03:09:20|522.99|520.89|523.08|520.98|523.09|520.99|522.99|520.89|8
1733886570000|2024-12-11 03:09:30|523.07|520.97|523.08|520.98|523.08|520.98|523.02|520.92|11
1733886580000|2024-12-11 03:09:40|523.09|520.99|523.09|520.99|523.09|520.99|523.09|520.99|1
1733886590000|2024-12-11 03:09:50|523.1|521|523.16|521.06|523.16|521.06|523.06|520.96|13
1733886600000|2024-12-11 03:10:00|523.17|521.07|523.18|521.08|523.18|521.08|523.17|521.07|4
1733886610000|2024-12-11 03:10:10|523.17|521.07|522.69|520.59|523.17|521.07|522.69|520.59|11
1733886620000|2024-12-11 03:10:20|522.68|520.58|522.55|520.45|522.69|520.59|522.54|520.44|11
1733886630000|2024-12-11 03:10:30|522.54|520.44|522.44|520.34|522.55|520.45|522.41|520.31|10
1733886640000|2024-12-11 03:10:40|522.43|520.33|522.13|520.03|522.43|520.33|522.13|520.03|25
1733886650000|2024-12-11 03:10:50|522.12|520.02|522.07|519.97|522.12|520.02|522.05|519.95|12
1733886660000|2024-12-11 03:11:00|522.06|519.96|521.76|519.66|522.06|519.96|521.76|519.66|10
1733886670000|2024-12-11 03:11:10|521.75|519.65|521.69|519.59|521.75|519.65|521.69|519.59|6
1733886680000|2024-12-11 03:11:20|521.7|519.6|521.65|519.55|521.7|519.6|521.65|519.55|6
1733886690000|2024-12-11 03:11:30|521.63|519.53|521.23|519.13|521.64|519.54|521.23|519.13|14
1733886700000|2024-12-11 03:11:40|521.16|519.06|521.03|518.93|521.16|519.06|521.01|518.91|14
1733886710000|2024-12-11 03:11:50|521.04|518.94|521.44|519.34|521.46|519.36|521.04|518.94|22
1733886720000|2024-12-11 03:12:00|521.45|519.35|521.19|519.09|521.46|519.36|521.19|519.09|9
1733886730000|2024-12-11 03:12:10|521.28|519.18|520.98|518.88|521.28|519.18|520.83|518.73|11
1733886740000|2024-12-11 03:12:20|520.99|518.89|521.07|518.97|521.07|518.97|520.97|518.87|15
1733886750000|2024-12-11 03:12:30|521.06|518.96|521.03|518.93|521.07|518.97|521.03|518.93|7
1733886760000|2024-12-11 03:12:40|521.02|518.92|521|518.9|521.02|518.92|521|518.9|3
1733886770000|2024-12-11 03:12:50|520.99|518.89|520.94|518.84|520.99|518.89|520.93|518.83|10
1733886780000|2024-12-11 03:13:00|520.93|518.83|520.72|518.62|520.93|518.83|520.72|518.62|5
1733886790000|2024-12-11 03:13:10|520.73|518.63|520.67|518.57|520.73|518.63|517.02|514.92|9
1733886800000|2024-12-11 03:13:20|520.68|518.58|520.72|518.62|520.9|518.8|520.68|518.58|6
1733886810000|2024-12-11 03:13:30|520.71|518.61|521.19|519.09|521.19|519.09|520.71|518.61|6
1733886820000|2024-12-11 03:13:40|521.2|519.1|521.43|519.33|521.43|519.33|521.2|519.1|24
1733886830000|2024-12-11 03:13:50|521.45|519.35|521.44|519.34|521.52|519.42|521.44|519.34|15
1733886840000|2024-12-11 03:14:00|521.45|519.35|522.1|520|522.1|520|521.45|519.35|19
1733886850000|2024-12-11 03:14:10|522.09|519.99|522.02|519.92|522.09|519.99|522.02|519.92|12
1733886860000|2024-12-11 03:14:20|522|519.9|521.95|519.85|522|519.9|521.95|519.85|13
1733886870000|2024-12-11 03:14:30|521.94|519.84|521.93|519.83|521.94|519.84|521.92|519.82|4
1733886880000|2024-12-11 03:14:40|521.94|519.84|522.02|519.92|522.03|519.93|521.94|519.84|9
1733886890000|2024-12-11 03:14:50|522.03|519.93|522.04|519.94|522.04|519.94|522.03|519.93|2
1733886900000|2024-12-11 03:15:00|522.03|519.93|522.02|519.92|522.03|519.93|522.01|519.91|5
1733886910000|2024-12-11 03:15:10|522.4|520.3|522.63|520.53|522.63|520.53|522.38|520.28|20
1733886920000|2024-12-11 03:15:20|522.65|520.55|523.07|520.97|523.1|521|522.65|520.55|14
1733886930000|2024-12-11 03:15:30|523.06|520.96|523.05|520.95|523.06|520.96|523.04|520.94|4
1733886940000|2024-12-11 03:15:40|523.04|520.94|523.05|520.95|523.06|520.96|523.04|520.94|8
1733886950000|2024-12-11 03:15:50|523.06|520.96|523.18|521.08|523.18|521.08|523.06|520.96|13
1733886960000|2024-12-11 03:16:00|523.54|521.44|523.34|521.24|523.54|521.44|523.34|521.24|8
1733886970000|2024-12-11 03:16:10|523.33|521.23|523.26|521.16|523.33|521.23|523.26|521.16|7
1733886980000|2024-12-11 03:16:20|523.14|521.04|522.96|520.86|523.19|521.09|522.96|520.86|13
1733886990000|2024-12-11 03:16:30|522.97|520.87|522.75|520.65|522.98|520.88|522.75|520.65|13
1733887000000|2024-12-11 03:16:40|522.76|520.66|522.72|520.62|522.76|520.66|519.2|517.1|13
1733887010000|2024-12-11 03:16:50|522.73|520.63|522.68|520.58|522.73|520.63|522.68|520.58|8
1733887020000|2024-12-11 03:17:00|522.67|520.57|522.63|520.53|522.67|520.57|519.15|517.05|14
1733887030000|2024-12-11 03:17:10|522.64|520.54|522.99|520.89|523|520.9|522.63|520.53|17
1733887040000|2024-12-11 03:17:20|522.98|520.88|522.96|520.86|522.98|520.88|519.24|517.14|6
1733887050000|2024-12-11 03:17:30|522.95|520.85|522.94|520.84|522.95|520.85|522.93|520.83|4
1733887060000|2024-12-11 03:17:40|522.82|520.72|522.71|520.61|522.85|520.75|522.71|520.61|11
1733887070000|2024-12-11 03:17:50|522.7|520.6|522.57|520.47|522.71|520.61|522.57|520.47|13
1733887080000|2024-12-11 03:18:00|522.58|520.48|522.53|520.43|522.58|520.48|518.07|515.97|7
1733887090000|2024-12-11 03:18:10|522.52|520.42|522.85|520.75|522.85|520.75|522.5|520.4|9
1733887100000|2024-12-11 03:18:20|522.82|520.72|522.9|520.8|522.9|520.8|522.82|520.72|14
1733887110000|2024-12-11 03:18:30|522.89|520.79|522.8|520.7|522.9|520.8|522.8|520.7|11
1733887120000|2024-12-11 03:18:40|522.78|520.68|522.61|520.51|522.78|520.68|522.61|520.51|14
1733887130000|2024-12-11 03:18:50|522.6|520.5|522.74|520.64|523.24|521.14|518.87|516.77|7
1733887140000|2024-12-11 03:19:00|522.66|520.56|522.54|520.44|522.67|520.57|522.54|520.44|6
1733887150000|2024-12-11 03:19:10|522.53|520.43|522.54|520.44|522.54|520.44|522.53|520.43|2
1733887160000|2024-12-11 03:19:20|522.53|520.43|522.64|520.54|522.65|520.55|519.59|517.49|9
1733887170000|2024-12-11 03:19:30|522.65|520.55|522.67|520.57|522.67|520.57|522.65|520.55|5
1733887180000|2024-12-11 03:19:40|522.63|520.53|522.54|520.44|522.63|520.53|522.54|520.44|8
1733887190000|2024-12-11 03:19:50|522.55|520.45|522.33|520.23|522.55|520.45|522.32|520.22|13
1733887200000|2024-12-11 03:20:00|522.32|520.22|522.31|520.21|522.33|520.23|522.31|520.21|6
1733887210000|2024-12-11 03:20:10|522.3|520.2|522.29|520.19|522.3|520.2|522.28|520.18|4
1733887220000|2024-12-11 03:20:20|522.28|520.18|522.09|519.99|522.29|520.19|522.09|519.99|15
1733887230000|2024-12-11 03:20:30|522.08|519.98|522.02|519.92|522.08|519.98|521.99|519.89|11
1733887240000|2024-12-11 03:20:40|522.01|519.91|521.74|519.64|522.01|519.91|521.74|519.64|10
1733887250000|2024-12-11 03:20:50|521.73|519.63|521.73|519.63|521.75|519.65|521.71|519.61|9
1733887260000|2024-12-11 03:21:00|521.74|519.64|521.75|519.65|521.76|519.66|521.74|519.64|6
1733887270000|2024-12-11 03:21:10|521.74|519.64|521.71|519.61|521.74|519.64|521.71|519.61|6
1733887280000|2024-12-11 03:21:20|521.66|519.56|521.27|519.17|521.66|519.56|521.24|519.14|18
1733887290000|2024-12-11 03:21:30|521.28|519.18|521.45|519.35|521.45|519.35|521.28|519.18|17
1733887300000|2024-12-11 03:21:40|521.46|519.36|521.46|519.36|521.5|519.4|521.46|519.36|7
1733887310000|2024-12-11 03:21:50|521.49|519.39|521.87|519.77|521.89|519.79|521.46|519.36|12
1733887320000|2024-12-11 03:22:00|521.86|519.76|521.61|519.51|521.87|519.77|517.49|515.39|9
1733887330000|2024-12-11 03:22:10|521.6|519.5|521.26|519.16|521.6|519.5|521.26|519.16|19
1733887340000|2024-12-11 03:22:20|521.27|519.17|521.09|518.99|521.27|519.17|521.04|518.94|13
1733887350000|2024-12-11 03:22:30|521.08|518.98|520.98|518.88|521.08|518.98|520.98|518.88|12
1733887360000|2024-12-11 03:22:40|520.99|518.89|520.96|518.86|520.99|518.89|520.96|518.86|7
1733887370000|2024-12-11 03:22:50|520.95|518.85|520.87|518.77|520.96|518.86|520.87|518.77|7
1733887380000|2024-12-11 03:23:00|520.66|518.56|520.52|518.42|520.66|518.56|520.52|518.42|18
1733887390000|2024-12-11 03:23:10|520.53|518.43|520.58|518.48|520.58|518.48|520.52|518.42|13
1733887400000|2024-12-11 03:23:20|520.59|518.49|521.08|518.98|521.09|518.99|520.59|518.49|15
1733887410000|2024-12-11 03:23:30|521.09|518.99|521.14|519.04|521.14|519.04|521.09|518.99|10
1733887420000|2024-12-11 03:23:40|521.15|519.05|521.46|519.36|521.46|519.36|521.13|519.03|6
1733887430000|2024-12-11 03:23:50|521.47|519.37|521.48|519.38|521.53|519.43|521.45|519.35|22
1733887440000|2024-12-11 03:24:00|521.49|519.39|521.51|519.41|521.54|519.44|521.49|519.39|12
1733887450000|2024-12-11 03:24:10|521.5|519.4|521.49|519.39|521.5|519.4|521.49|519.39|2
1733887460000|2024-12-11 03:24:20|521.48|519.38|521.21|519.11|521.48|519.38|521.21|519.11|13
1733887470000|2024-12-11 03:24:30|521.2|519.1|521.23|519.13|521.23|519.13|521.17|519.07|14
1733887480000|2024-12-11 03:24:40|521.24|519.14|521.71|519.61|521.71|519.61|521.24|519.14|20
1733887490000|2024-12-11 03:24:50|521.72|519.62|521.48|519.38|521.72|519.62|521.47|519.37|5
1733887500000|2024-12-11 03:25:00|521.47|519.37|521.29|519.19|521.47|519.37|521.29|519.19|15
1733887510000|2024-12-11 03:25:10|521.28|519.18|521.27|519.17|521.31|519.21|521.27|519.17|7
1733887520000|2024-12-11 03:25:20|521.26|519.16|521.22|519.12|521.26|519.16|521.22|519.12|5
1733887530000|2024-12-11 03:25:30|521.23|519.13|521.27|519.17|521.27|519.17|521.22|519.12|7
1733887540000|2024-12-11 03:25:40|521.28|519.18|521.28|519.18|521.28|519.18|521.28|519.18|1
1733887550000|2024-12-11 03:25:50|521.27|519.17|521.18|519.08|521.27|519.17|521.18|519.08|8
1733887560000|2024-12-11 03:26:00|521.16|519.06|520.94|518.84|521.16|519.06|520.93|518.83|7
1733887570000|2024-12-11 03:26:10|520.93|518.83|520.98|518.88|520.98|518.88|520.93|518.83|14
1733887580000|2024-12-11 03:26:20|520.97|518.87|521.05|518.95|521.06|518.96|520.97|518.87|12
1733887590000|2024-12-11 03:26:30|521.06|518.96|520.93|518.83|521.06|518.96|520.93|518.83|2
1733887600000|2024-12-11 03:26:40|520.92|518.82|520.85|518.75|520.92|518.82|520.85|518.75|10
1733887610000|2024-12-11 03:26:50|520.86|518.76|520.84|518.74|520.86|518.76|518.67|516.57|8
1733887620000|2024-12-11 03:27:00|520.83|518.73|520.82|518.72|520.83|518.73|520.81|518.71|6
1733887630000|2024-12-11 03:27:10|520.83|518.73|521.37|519.27|521.37|519.27|518.78|516.68|18
1733887640000|2024-12-11 03:27:20|521.38|519.28|521.53|519.43|521.53|519.43|521.38|519.28|15
1733887650000|2024-12-11 03:27:30|521.54|519.44|521.83|519.73|521.88|519.78|521.54|519.44|11
1733887660000|2024-12-11 03:27:40|521.82|519.72|521.79|519.69|521.82|519.72|521.79|519.69|7
1733887670000|2024-12-11 03:27:50|521.8|519.7|521.79|519.69|521.81|519.71|521.79|519.69|4
1733887680000|2024-12-11 03:28:00|521.78|519.68|521.73|519.63|521.78|519.68|518.84|516.74|8
1733887690000|2024-12-11 03:28:10|521.71|519.61|521.71|519.61|521.71|519.61|521.7|519.6|3
1733887700000|2024-12-11 03:28:20|521.73|519.63|521.74|519.64|521.74|519.64|518.82|516.72|6
1733887710000|2024-12-11 03:28:30|521.75|519.65|521.75|519.65|521.75|519.65|521.74|519.64|3
1733887720000|2024-12-11 03:28:40|521.64|519.54|521.54|519.44|521.65|519.55|518.63|516.53|10
1733887730000|2024-12-11 03:28:50|521.53|519.43|521.56|519.46|521.56|519.46|521.53|519.43|9
1733887740000|2024-12-11 03:29:00|521.57|519.47|521.56|519.46|521.57|519.47|521.56|519.46|4
1733887750000|2024-12-11 03:29:10|518.5|516.4|521.56|519.46|521.56|519.46|518.5|516.4|4
1733887760000|2024-12-11 03:29:20|521.57|519.47|521.95|519.85|521.95|519.85|521.56|519.46|11
1733887770000|2024-12-11 03:29:30|521.94|519.84|521.91|519.81|521.94|519.84|521.91|519.81|6
1733887780000|2024-12-11 03:29:40|521.86|519.76|521.79|519.69|521.86|519.76|517.74|515.64|11
1733887790000|2024-12-11 03:29:50|521.78|519.68|521.77|519.67|521.79|519.69|518.67|516.57|5
1733887800000|2024-12-11 03:30:00|521.72|519.62|521.53|519.43|521.72|519.62|521.49|519.39|13
1733887810000|2024-12-11 03:30:10|521.54|519.44|522.06|519.96|522.06|519.96|521.53|519.43|20
1733887820000|2024-12-11 03:30:20|522.05|519.95|521.87|519.77|522.05|519.95|521.87|519.77|17
1733887830000|2024-12-11 03:30:30|521.86|519.76|521.53|519.43|521.86|519.76|518.48|516.38|19
1733887840000|2024-12-11 03:30:40|521.52|519.42|521.85|519.75|521.85|519.75|521.42|519.32|11
1733887850000|2024-12-11 03:30:50|521.84|519.74|521.76|519.66|521.85|519.75|521.76|519.66|14
1733887860000|2024-12-11 03:31:00|521.75|519.65|521.67|519.57|521.75|519.65|521.66|519.56|11
1733887870000|2024-12-11 03:31:10|521.66|519.56|521.38|519.28|521.66|519.56|521.38|519.28|8
1733887880000|2024-12-11 03:31:20|521.46|519.36|521.27|519.17|521.46|519.36|518.5|516.4|12
1733887890000|2024-12-11 03:31:30|521.28|519.18|521.3|519.2|521.3|519.2|521.25|519.15|12
1733887900000|2024-12-11 03:31:40|521.28|519.18|521.27|519.17|521.28|519.18|521.27|519.17|4
1733887910000|2024-12-11 03:31:50|521.28|519.18|521.24|519.14|521.28|519.18|521.23|519.13|6
1733887920000|2024-12-11 03:32:00|521.25|519.15|517.52|515.42|521.58|519.48|517.52|515.42|7
1733887930000|2024-12-11 03:32:10|521.55|519.45|518.61|516.51|521.55|519.45|518.61|516.51|21
1733887940000|2024-12-11 03:32:20|521.2|519.1|520.94|518.84|521.2|519.1|518.54|516.44|17
1733887950000|2024-12-11 03:32:30|520.93|518.83|520.92|518.82|520.93|518.83|520.92|518.82|2
1733887960000|2024-12-11 03:32:40|520.91|518.81|520.41|518.31|520.91|518.81|520.41|518.31|10
1733887970000|2024-12-11 03:32:50|520.4|518.3|520.13|518.03|520.4|518.3|520.13|518.03|21
1733887980000|2024-12-11 03:33:00|520.14|518.04|520.23|518.13|520.23|518.13|520.14|518.04|17
1733887990000|2024-12-11 03:33:10|520.24|518.14|520.25|518.15|520.25|518.15|520.24|518.14|2
1733888000000|2024-12-11 03:33:20|520.24|518.14|520.76|518.66|520.76|518.66|520.24|518.14|22
1733888010000|2024-12-11 03:33:30|520.78|518.68|520.96|518.86|521.14|519.04|520.78|518.68|12
1733888020000|2024-12-11 03:33:40|520.87|518.77|520.57|518.47|520.87|518.77|520.57|518.47|21
1733888030000|2024-12-11 03:33:50|520.55|518.45|520.49|518.39|520.55|518.45|520.48|518.38|11
1733888040000|2024-12-11 03:34:00|520.51|518.41|520.58|518.48|520.59|518.49|520.51|518.41|10
1733888050000|2024-12-11 03:34:10|520.59|518.49|520.53|518.43|520.6|518.5|520.53|518.43|6
1733888060000|2024-12-11 03:34:20|520.54|518.44|521.01|518.91|521.04|518.94|520.54|518.44|15
1733888070000|2024-12-11 03:34:30|521.02|518.92|521.09|518.99|521.09|518.99|521.02|518.92|14
1733888080000|2024-12-11 03:34:40|517.77|515.67|521.22|519.12|521.22|519.12|517.77|515.67|15
1733888090000|2024-12-11 03:34:50|521.23|519.13|521.19|519.09|521.23|519.13|521.19|519.09|3
1733888100000|2024-12-11 03:35:00|521.2|519.1|521.53|519.43|521.53|519.43|521.2|519.1|8
1733888110000|2024-12-11 03:35:10|521.52|519.42|521.51|519.41|521.53|519.43|521.51|519.41|6
1733888120000|2024-12-11 03:35:20|521.5|519.4|521.49|519.39|521.5|519.4|521.47|519.37|9
1733888130000|2024-12-11 03:35:30|521.5|519.4|521.56|519.46|522.02|519.92|521.5|519.4|31
1733888140000|2024-12-11 03:35:40|521.55|519.45|521.39|519.29|521.56|519.46|521.36|519.26|19
1733888150000|2024-12-11 03:35:50|521.38|519.28|521.33|519.23|521.38|519.28|521.32|519.22|10
1733888160000|2024-12-11 03:36:00|521.32|519.22|521.2|519.1|521.32|519.22|521.2|519.1|9
1733888170000|2024-12-11 03:36:10|521.02|518.92|520.92|518.82|521.02|518.92|520.92|518.82|13
1733888180000|2024-12-11 03:36:20|520.93|518.83|521.25|519.15|521.25|519.15|517.76|515.66|12
1733888190000|2024-12-11 03:36:30|521.26|519.16|521.15|519.05|521.28|519.18|521.15|519.05|12
1733888200000|2024-12-11 03:36:40|521.1|519|520.94|518.84|521.15|519.05|520.93|518.83|12
1733888210000|2024-12-11 03:36:50|520.93|518.83|520.83|518.73|520.93|518.83|520.75|518.65|18
1733888220000|2024-12-11 03:37:00|520.82|518.72|520.84|518.74|520.84|518.74|520.82|518.72|3
1733888230000|2024-12-11 03:37:10|520.83|518.73|520.66|518.56|520.83|518.73|520.66|518.56|10
1733888240000|2024-12-11 03:37:20|520.67|518.57|520.67|518.57|520.7|518.6|520.64|518.54|13
1733888250000|2024-12-11 03:37:30|520.66|518.56|520.95|518.85|520.96|518.86|520.66|518.56|10
1733888260000|2024-12-11 03:37:40|520.94|518.84|520.97|518.87|520.97|518.87|520.92|518.82|10
1733888270000|2024-12-11 03:37:50|520.98|518.88|520.99|518.89|520.99|518.89|520.98|518.88|2
1733888280000|2024-12-11 03:38:00|521|518.9|520.86|518.76|521|518.9|520.85|518.75|9
1733888290000|2024-12-11 03:38:10|520.85|518.75|520.79|518.69|520.85|518.75|520.78|518.68|9
1733888300000|2024-12-11 03:38:20|520.78|518.68|520.57|518.47|520.79|518.69|520.57|518.47|13
1733888310000|2024-12-11 03:38:30|520.56|518.46|520.53|518.43|520.56|518.46|520.53|518.43|4
1733888320000|2024-12-11 03:38:40|520.54|518.44|520.58|518.48|520.58|518.48|520.54|518.44|5
1733888330000|2024-12-11 03:38:50|520.57|518.47|520.15|518.05|520.59|518.49|520.15|518.05|15
1733888340000|2024-12-11 03:39:00|520.16|518.06|520.26|518.16|520.26|518.16|520.16|518.06|12
1733888350000|2024-12-11 03:39:10|520.27|518.17|520.3|518.2|520.3|518.2|520.26|518.16|6
1733888360000|2024-12-11 03:39:20|520.31|518.21|520.62|518.52|520.73|518.63|520.18|518.08|14
1733888370000|2024-12-11 03:39:30|520.63|518.53|520.65|518.55|520.67|518.57|520.63|518.53|8
1733888380000|2024-12-11 03:39:40|520.66|518.56|520.62|518.52|520.69|518.59|520.62|518.52|12
1733888390000|2024-12-11 03:39:50|520.63|518.53|520.64|518.54|520.65|518.55|520.63|518.53|4
1733888400000|2024-12-11 03:40:00|520.63|518.53|520.56|518.46|520.64|518.54|520.56|518.46|5
1733888410000|2024-12-11 03:40:10|520.55|518.45|520.83|518.73|520.83|518.73|520.55|518.45|12
1733888420000|2024-12-11 03:40:20|520.84|518.74|520.84|518.74|520.89|518.79|520.84|518.74|8
1733888430000|2024-12-11 03:40:30|520.83|518.73|520.66|518.56|520.83|518.73|520.66|518.56|9
1733888440000|2024-12-11 03:40:40|520.56|518.46|520.53|518.43|520.56|518.46|520.53|518.43|4
1733888450000|2024-12-11 03:40:50|520.52|518.42|520.4|518.3|520.52|518.42|520.4|518.3|7
1733888460000|2024-12-11 03:41:00|520.32|518.22|520.31|518.21|520.35|518.25|520.3|518.2|11
1733888470000|2024-12-11 03:41:10|520.32|518.22|520.37|518.27|520.37|518.27|520.32|518.22|6
1733888480000|2024-12-11 03:41:20|520.38|518.28|520.3|518.2|520.38|518.28|520.3|518.2|6
1733888490000|2024-12-11 03:41:30|520.31|518.21|520.01|517.91|520.31|518.21|517|514.9|17
1733888500000|2024-12-11 03:41:40|520|517.9|520.03|517.93|520.03|517.93|516.83|514.73|10
1733888510000|2024-12-11 03:41:50|520.02|517.92|519.93|517.83|520.04|517.94|519.93|517.83|5
1733888520000|2024-12-11 03:42:00|519.92|517.82|519.5|517.4|519.92|517.82|519.5|517.4|19
1733888530000|2024-12-11 03:42:10|519.47|517.37|519.28|517.18|519.49|517.39|519.28|517.18|8
1733888540000|2024-12-11 03:42:20|519.27|517.17|519.07|516.97|519.27|517.17|519.07|516.97|20
1733888550000|2024-12-11 03:42:30|519.06|516.96|519.2|517.1|519.2|517.1|519.06|516.96|4
1733888560000|2024-12-11 03:42:40|519.19|517.09|519.15|517.05|519.2|517.1|519.15|517.05|8
1733888570000|2024-12-11 03:42:50|519.16|517.06|519.16|517.06|519.16|517.06|516.39|514.29|9
1733888580000|2024-12-11 03:43:00|516.41|514.31|519.11|517.01|519.16|517.06|516.41|514.31|5
1733888590000|2024-12-11 03:43:10|519.12|517.02|519.18|517.08|519.18|517.08|519.11|517.01|8
1733888600000|2024-12-11 03:43:20|519.19|517.09|519.67|517.57|519.67|517.57|519.19|517.09|19
1733888610000|2024-12-11 03:43:30|519.68|517.58|519.81|517.71|519.81|517.71|519.67|517.57|17
1733888620000|2024-12-11 03:43:40|519.82|517.72|519.64|517.54|519.83|517.73|519.64|517.54|8
1733888630000|2024-12-11 03:43:50|519.65|517.55|519.75|517.65|519.75|517.65|519.65|517.55|17
1733888640000|2024-12-11 03:44:00|519.76|517.66|520.13|518.03|520.13|518.03|519.76|517.66|17
1733888650000|2024-12-11 03:44:10|520.14|518.04|520.34|518.24|520.34|518.24|519|516.9|19
1733888660000|2024-12-11 03:44:20|520.35|518.25|520.64|518.54|520.64|518.54|520.35|518.25|11
1733888670000|2024-12-11 03:44:30|520.55|518.45|520.35|518.25|520.56|518.46|520.35|518.25|10
1733888680000|2024-12-11 03:44:40|520.36|518.26|520.18|518.08|520.36|518.26|520.18|518.08|13
1733888690000|2024-12-11 03:44:50|520.17|518.07|520.21|518.11|520.21|518.11|520.16|518.06|11
1733888700000|2024-12-11 03:45:00|520.2|518.1|520.02|517.92|520.21|518.11|520.02|517.92|11
1733888710000|2024-12-11 03:45:10|520.03|517.93|520.06|517.96|520.06|517.96|520.03|517.93|4
1733888720000|2024-12-11 03:45:20|520.07|517.97|520.16|518.06|520.18|518.08|520.07|517.97|13
1733888730000|2024-12-11 03:45:30|520.17|518.07|520.1|518|520.19|518.09|520.09|517.99|9
1733888740000|2024-12-11 03:45:40|520.11|518.01|520.16|518.06|520.16|518.06|520.1|518|10
1733888750000|2024-12-11 03:45:50|520.17|518.07|520.52|518.42|520.52|518.42|520.17|518.07|11
1733888760000|2024-12-11 03:46:00|520.53|518.43|520.52|518.42|520.53|518.43|520.51|518.41|6
1733888770000|2024-12-11 03:46:10|520.51|518.41|520.38|518.28|520.52|518.42|520.38|518.28|4
1733888780000|2024-12-11 03:46:20|520.36|518.26|520.13|518.03|520.36|518.26|520.13|518.03|15
1733888790000|2024-12-11 03:46:30|520.14|518.04|520.14|518.04|520.14|518.04|520.13|518.03|3
1733888800000|2024-12-11 03:46:40|520.07|517.97|520.02|517.92|520.07|517.97|519.99|517.89|9
1733888810000|2024-12-11 03:46:50|520.03|517.93|520|517.9|520.03|517.93|520|517.9|4
1733888820000|2024-12-11 03:47:00|519.99|517.89|519.95|517.85|519.99|517.89|519.94|517.84|6
1733888830000|2024-12-11 03:47:10|519.83|517.73|519.57|517.47|519.83|517.73|519.57|517.47|10
1733888840000|2024-12-11 03:47:20|519.58|517.48|519.49|517.39|519.58|517.48|519.49|517.39|8
1733888850000|2024-12-11 03:47:30|519.48|517.38|519.39|517.29|519.48|517.38|519.39|517.29|6
1733888860000|2024-12-11 03:47:40|519.38|517.28|519.35|517.25|519.39|517.29|519.33|517.23|13
1733888870000|2024-12-11 03:47:50|519.34|517.24|519.32|517.22|519.34|517.24|519.32|517.22|5
1733888880000|2024-12-11 03:48:00|519.31|517.21|519.34|517.24|519.34|517.24|519.31|517.21|6
1733888890000|2024-12-11 03:48:10|519.35|517.25|519.32|517.22|519.36|517.26|519.32|517.22|5
1733888900000|2024-12-11 03:48:20|519.31|517.21|519.31|517.21|519.33|517.23|519.3|517.2|8
1733888910000|2024-12-11 03:48:30|519.32|517.22|519.38|517.28|519.38|517.28|519.31|517.21|10
1733888920000|2024-12-11 03:48:40|519.39|517.29|519.4|517.3|519.4|517.3|519.39|517.29|2
1733888930000|2024-12-11 03:48:50|519.48|517.38|519.61|517.51|519.61|517.51|519.48|517.38|7
1733888940000|2024-12-11 03:49:00|519.62|517.52|519.66|517.56|519.66|517.56|519.62|517.52|6
1733888950000|2024-12-11 03:49:10|519.58|517.48|519.59|517.49|519.6|517.5|519.58|517.48|4
1733888960000|2024-12-11 03:49:20|519.6|517.5|519.95|517.85|519.95|517.85|519.6|517.5|23
1733888970000|2024-12-11 03:49:30|519.96|517.86|519.9|517.8|519.96|517.86|519.85|517.75|4
1733888980000|2024-12-11 03:49:40|519.91|517.81|519.76|517.66|519.91|517.81|519.75|517.65|8
1733888990000|2024-12-11 03:49:50|519.77|517.67|519.76|517.66|519.77|517.67|519.75|517.65|6
1733889000000|2024-12-11 03:50:00|519.75|517.65|519.75|517.65|519.76|517.66|519.75|517.65|3
1733889010000|2024-12-11 03:50:10|519.74|517.64|519.69|517.59|519.74|517.64|519.69|517.59|3
1733889020000|2024-12-11 03:50:20|519.68|517.58|519.67|517.57|519.68|517.58|519.67|517.57|6
1733889030000|2024-12-11 03:50:30|519.68|517.58|519.71|517.61|519.71|517.61|519.68|517.58|6
1733889040000|2024-12-11 03:50:40|519.72|517.62|519.72|517.62|519.73|517.63|519.71|517.61|9
1733889050000|2024-12-11 03:50:50|519.57|517.47|519.44|517.34|519.57|517.47|519.39|517.29|11
1733889060000|2024-12-11 03:51:00|519.43|517.33|519.33|517.23|519.45|517.35|519.33|517.23|10
1733889070000|2024-12-11 03:51:10|519.34|517.24|519.27|517.17|519.36|517.26|519.27|517.17|6
1733889080000|2024-12-11 03:51:20|519.26|517.16|519.24|517.14|519.26|517.16|517.88|515.78|6
1733889090000|2024-12-11 03:51:30|519.25|517.15|519.23|517.13|519.25|517.15|519.23|517.13|7
1733889100000|2024-12-11 03:51:40|519.22|517.12|519.22|517.12|519.23|517.13|519.22|517.12|3
1733889110000|2024-12-11 03:51:50|519.21|517.11|519.12|517.02|519.21|517.11|517.75|515.65|6
1733889120000|2024-12-11 03:52:00|519.13|517.03|518.82|516.72|519.14|517.04|518.82|516.72|16
1733889130000|2024-12-11 03:52:10|518.81|516.71|518.72|516.62|518.81|516.71|518.61|516.51|16
1733889140000|2024-12-11 03:52:20|518.74|516.64|518.85|516.75|518.88|516.78|518.74|516.64|18
1733889150000|2024-12-11 03:52:30|518.79|516.69|518.78|516.68|518.8|516.7|518.78|516.68|5
1733889160000|2024-12-11 03:52:40|518.77|516.67|518.72|516.62|518.77|516.67|517.34|515.24|10
1733889170000|2024-12-11 03:52:50|518.73|516.63|518.72|516.62|518.73|516.63|518.72|516.62|2
1733889180000|2024-12-11 03:53:00|518.71|516.61|518.71|516.61|518.72|516.62|517.51|515.41|7
1733889190000|2024-12-11 03:53:10|518.72|516.62|518.61|516.51|518.73|516.63|518.61|516.51|10
1733889200000|2024-12-11 03:53:20|518.6|516.5|518.58|516.48|518.6|516.5|518.57|516.47|5
1733889210000|2024-12-11 03:53:30|518.57|516.47|518.55|516.45|518.57|516.47|518.55|516.45|5
1733889220000|2024-12-11 03:53:40|518.47|516.37|518.48|516.38|518.48|516.38|518.47|516.37|2
1733889230000|2024-12-11 03:53:50|518.47|516.37|518.56|516.46|518.56|516.46|517.55|515.45|12
1733889240000|2024-12-11 03:54:00|518.57|516.47|518.57|516.47|518.57|516.47|518.56|516.46|3
1733889250000|2024-12-11 03:54:10|518.56|516.46|518.48|516.38|518.56|516.46|517.65|515.55|3
1733889260000|2024-12-11 03:54:20|518.49|516.39|518.9|516.8|518.9|516.8|518.49|516.39|17
1733889270000|2024-12-11 03:54:30|518.91|516.81|519.16|517.06|519.16|517.06|518.91|516.81|11
1733889280000|2024-12-11 03:54:40|519.17|517.07|519.22|517.12|519.23|517.13|519.17|517.07|8
1733889290000|2024-12-11 03:54:50|519.12|517.02|519.1|517|519.13|517.03|519.1|517|6
1733889300000|2024-12-11 03:55:00|519.09|516.99|519.22|517.12|519.38|517.28|519.09|516.99|15
1733889310000|2024-12-11 03:55:10|519.23|517.13|519.41|517.31|519.41|517.31|518.51|516.41|8
1733889320000|2024-12-11 03:55:20|519.42|517.32|519.65|517.55|519.65|517.55|519.42|517.32|16
1733889330000|2024-12-11 03:55:30|519.66|517.56|519.6|517.5|519.68|517.58|519.6|517.5|10
1733889340000|2024-12-11 03:55:40|519.61|517.51|519.54|517.44|519.61|517.51|517.17|515.07|8
1733889350000|2024-12-11 03:55:50|519.55|517.45|519.6|517.5|519.6|517.5|519.55|517.45|6
1733889360000|2024-12-11 03:56:00|519.61|517.51|519.86|517.76|519.87|517.77|519.61|517.51|18
1733889370000|2024-12-11 03:56:10|519.85|517.75|520.05|517.95|520.06|517.96|519.85|517.75|7
1733889380000|2024-12-11 03:56:20|520.04|517.94|520.08|517.98|520.08|517.98|520.04|517.94|4
1733889390000|2024-12-11 03:56:30|520.09|517.99|520.27|518.17|520.27|518.17|520.09|517.99|12
1733889400000|2024-12-11 03:56:40|520.26|518.16|520.56|518.46|520.56|518.46|520.26|518.16|15
1733889410000|2024-12-11 03:56:50|520.57|518.47|520.45|518.35|520.57|518.47|517.65|515.55|14
1733889420000|2024-12-11 03:57:00|520.46|518.36|520.79|518.69|520.79|518.69|520.45|518.35|14
1733889430000|2024-12-11 03:57:10|520.8|518.7|520.8|518.7|520.83|518.73|520.8|518.7|10
1733889440000|2024-12-11 03:57:20|520.78|518.68|520.62|518.52|520.8|518.7|520.52|518.42|15
1733889450000|2024-12-11 03:57:30|520.61|518.51|520.38|518.28|520.62|518.52|520.38|518.28|10
1733889460000|2024-12-11 03:57:40|520.37|518.27|520|517.9|520.37|518.27|520|517.9|15
1733889470000|2024-12-11 03:57:50|519.99|517.89|519.78|517.68|519.99|517.89|519.78|517.68|12
1733889480000|2024-12-11 03:58:00|519.77|517.67|520.32|518.22|520.32|518.22|519.74|517.64|24
1733889490000|2024-12-11 03:58:10|520.33|518.23|520.37|518.27|520.37|518.27|520.33|518.23|7
1733889500000|2024-12-11 03:58:20|520.57|518.47|520.75|518.65|520.75|518.65|520.57|518.47|15
1733889510000|2024-12-11 03:58:30|520.76|518.66|520.62|518.52|520.76|518.66|520.62|518.52|8
1733889520000|2024-12-11 03:58:40|520.61|518.51|520.42|518.32|520.62|518.52|520.42|518.32|12
1733889530000|2024-12-11 03:58:50|520.41|518.31|520.4|518.3|520.42|518.32|520.4|518.3|8
1733889540000|2024-12-11 03:59:00|520.41|518.31|520.28|518.18|520.41|518.31|520.28|518.18|10
1733889550000|2024-12-11 03:59:10|520.27|518.17|520.28|518.18|520.28|518.18|520.26|518.16|6
1733889560000|2024-12-11 03:59:20|520.27|518.17|520.54|518.44|520.54|518.44|520.27|518.17|19
1733889570000|2024-12-11 03:59:30|520.55|518.45|520.43|518.33|520.55|518.45|520.43|518.33|6
1733889580000|2024-12-11 03:59:40|520.42|518.32|520.4|518.3|520.42|518.32|520.4|518.3|5
1733889590000|2024-12-11 03:59:50|520.41|518.31|520.78|518.68|520.79|518.69|520.41|518.31|20
1733889600000|2024-12-11 04:00:00|520.79|518.69|521.01|518.91|521.11|519.01|520.79|518.69|18
1733889610000|2024-12-11 04:00:10|521|518.9|520.98|518.88|521.01|518.91|520.98|518.88|7
1733889620000|2024-12-11 04:00:20|520.99|518.89|521.44|519.34|521.44|519.34|520.99|518.89|25
1733889630000|2024-12-11 04:00:30|521.45|519.35|521.38|519.28|521.49|519.39|521.37|519.27|11
1733889640000|2024-12-11 04:00:40|521.37|519.27|521.32|519.22|521.37|519.27|521.31|519.21|11
1733889650000|2024-12-11 04:00:50|521.31|519.21|521.13|519.03|521.32|519.22|521.12|519.02|8
1733889660000|2024-12-11 04:01:00|521.12|519.02|521.1|519|521.13|519.03|521.08|518.98|11
1733889670000|2024-12-11 04:01:10|521.11|519.01|521.45|519.35|521.45|519.35|521.11|519.01|14
1733889680000|2024-12-11 04:01:20|521.46|519.36|521.54|519.44|521.54|519.44|521.46|519.36|8
1733889690000|2024-12-11 04:01:30|521.55|519.45|521.59|519.49|521.59|519.49|521.54|519.44|9
1733889700000|2024-12-11 04:01:40|521.6|519.5|521.79|519.69|521.79|519.69|521.59|519.49|12
1733889710000|2024-12-11 04:01:50|521.78|519.68|521.69|519.59|521.79|519.69|521.68|519.58|11
1733889720000|2024-12-11 04:02:00|521.68|519.58|521.63|519.53|521.69|519.59|521.62|519.52|12
1733889730000|2024-12-11 04:02:10|521.62|519.52|521.7|519.6|521.7|519.6|521.62|519.52|10
1733889740000|2024-12-11 04:02:20|521.69|519.59|521.6|519.5|521.69|519.59|521.6|519.5|8
1733889750000|2024-12-11 04:02:30|521.61|519.51|521.6|519.5|521.61|519.51|521.6|519.5|6
1733889760000|2024-12-11 04:02:40|521.61|519.51|522.03|519.93|522.03|519.93|521.61|519.51|20
1733889770000|2024-12-11 04:02:50|522.04|519.94|522.57|520.47|522.57|520.47|522.04|519.94|20
1733889780000|2024-12-11 04:03:00|522.58|520.48|522.82|520.72|522.82|520.72|522.58|520.48|18
1733889790000|2024-12-11 04:03:10|522.84|520.74|522.9|520.8|522.95|520.85|522.84|520.74|17
1733889800000|2024-12-11 04:03:20|522.84|520.74|522.84|520.74|522.84|520.74|522.84|520.74|1
1733889810000|2024-12-11 04:03:30|522.77|520.67|522.69|520.59|522.77|520.67|522.69|520.59|6
1733889820000|2024-12-11 04:03:40|522.6|520.5|522.31|520.21|522.61|520.51|522.31|520.21|10
1733889830000|2024-12-11 04:03:50|522.3|520.2|522.03|519.93|522.3|520.2|521.98|519.88|15
1733889840000|2024-12-11 04:04:00|522.02|519.92|522.45|520.35|522.45|520.35|522|519.9|20
1733889850000|2024-12-11 04:04:10|522.46|520.36|522.42|520.32|522.59|520.49|522.42|520.32|22
1733889860000|2024-12-11 04:04:20|522.43|520.33|522.5|520.4|522.5|520.4|522.43|520.33|9
1733889870000|2024-12-11 04:04:30|522.41|520.31|522.33|520.23|522.41|520.31|522.32|520.22|5
1733889880000|2024-12-11 04:04:40|522.34|520.24|522.43|520.33|522.43|520.33|522.33|520.23|14
1733889890000|2024-12-11 04:04:50|522.44|520.34|522.44|520.34|522.51|520.41|522.43|520.33|13
1733889900000|2024-12-11 04:05:00|522.45|520.35|522.79|520.69|522.79|520.69|522.31|520.21|27
1733889910000|2024-12-11 04:05:10|522.8|520.7|523.05|520.95|523.05|520.95|522.8|520.7|24
1733889920000|2024-12-11 04:05:20|523.06|520.96|523.6|521.5|523.6|521.5|523.06|520.96|17
1733889930000|2024-12-11 04:05:30|523.61|521.51|523.65|521.55|523.65|521.55|523.61|521.51|11
1733889940000|2024-12-11 04:05:40|523.63|521.53|523.55|521.45|523.65|521.55|523.54|521.44|12
1733889950000|2024-12-11 04:05:50|523.44|521.34|523.67|521.57|523.67|521.57|523.44|521.34|23
1733889960000|2024-12-11 04:06:00|523.68|521.58|523.77|521.67|523.77|521.67|523.68|521.58|9
1733889970000|2024-12-11 04:06:10|523.76|521.66|523.74|521.64|523.76|521.66|523.68|521.58|8
1733889980000|2024-12-11 04:06:20|523.75|521.65|524.11|522.01|524.11|522.01|523.75|521.65|14
1733889990000|2024-12-11 04:06:30|524.19|522.09|524.08|521.98|524.22|522.12|523.99|521.89|12
1733890000000|2024-12-11 04:06:40|524.09|521.99|524.14|522.04|524.14|522.04|524.09|521.99|8
1733890010000|2024-12-11 04:06:50|524.03|521.93|524.02|521.92|524.04|521.94|524.01|521.91|6
1733890020000|2024-12-11 04:07:00|524.01|521.91|523.84|521.74|524.02|521.92|523.84|521.74|13
1733890030000|2024-12-11 04:07:10|523.85|521.75|523.82|521.72|523.85|521.75|523.81|521.71|7
1733890040000|2024-12-11 04:07:20|523.81|521.71|523.64|521.54|523.81|521.71|523.61|521.51|12
1733890050000|2024-12-11 04:07:30|523.63|521.53|523.63|521.53|523.65|521.55|523.62|521.52|7
1733890060000|2024-12-11 04:07:40|523.64|521.54|523.62|521.52|523.64|521.54|523.62|521.52|5
1733890070000|2024-12-11 04:07:50|523.63|521.53|523.44|521.34|523.63|521.53|523.43|521.33|9
1733890080000|2024-12-11 04:08:00|523.38|521.28|523.32|521.22|523.38|521.28|523.31|521.21|9
1733890090000|2024-12-11 04:08:10|523.31|521.21|523.31|521.21|523.32|521.22|523.31|521.21|3
1733890100000|2024-12-11 04:08:20|523.2|521.1|523.18|521.08|523.2|521.1|523.14|521.04|9
1733890110000|2024-12-11 04:08:30|523.05|520.95|522.78|520.68|523.05|520.95|522.78|520.68|14
1733890120000|2024-12-11 04:08:40|522.77|520.67|522.43|520.33|522.77|520.67|522.43|520.33|15
1733890130000|2024-12-11 04:08:50|522.44|520.34|522.29|520.19|522.47|520.37|522.29|520.19|19
1733890140000|2024-12-11 04:09:00|522.28|520.18|522.25|520.15|522.28|520.18|522.25|520.15|5
1733890150000|2024-12-11 04:09:10|522.26|520.16|522.3|520.2|522.3|520.2|522.26|520.16|9
1733890160000|2024-12-11 04:09:20|522.29|520.19|522.02|519.92|522.29|520.19|521.99|519.89|13
1733890170000|2024-12-11 04:09:30|522.01|519.91|521.99|519.89|522.02|519.92|521.99|519.89|5
1733890180000|2024-12-11 04:09:40|521.98|519.88|521.91|519.81|521.98|519.88|521.86|519.76|16
1733890190000|2024-12-11 04:09:50|521.92|519.82|522.02|519.92|522.04|519.94|521.92|519.82|15
1733890200000|2024-12-11 04:10:00|522.01|519.91|522.04|519.94|522.04|519.94|521.96|519.86|11
1733890210000|2024-12-11 04:10:10|522.05|519.95|522.02|519.92|522.05|519.95|522.02|519.92|4
1733890220000|2024-12-11 04:10:20|522.03|519.93|522.05|519.95|522.19|520.09|522.03|519.93|15
1733890230000|2024-12-11 04:10:30|522.04|519.94|521.96|519.86|522.04|519.94|521.96|519.86|8
1733890240000|2024-12-11 04:10:40|521.95|519.85|521.92|519.82|522.01|519.91|521.92|519.82|9
1733890250000|2024-12-11 04:10:50|521.88|519.78|521.77|519.67|521.88|519.78|521.67|519.57|15
1733890260000|2024-12-11 04:11:00|521.78|519.68|521.79|519.69|521.79|519.69|521.78|519.68|4
1733890270000|2024-12-11 04:11:10|521.8|519.7|521.78|519.68|521.8|519.7|521.76|519.66|11
1733890280000|2024-12-11 04:11:20|521.77|519.67|521.72|519.62|521.77|519.67|521.7|519.6|5
1733890290000|2024-12-11 04:11:30|521.71|519.61|521.69|519.59|521.71|519.61|521.6|519.5|11
1733890300000|2024-12-11 04:11:40|521.68|519.58|521.71|519.61|521.71|519.61|521.68|519.58|4
1733890310000|2024-12-11 04:11:50|521.68|519.58|521.78|519.68|521.78|519.68|521.68|519.58|10
1733890320000|2024-12-11 04:12:00|521.79|519.69|521.71|519.61|521.83|519.73|521.7|519.6|13
1733890330000|2024-12-11 04:12:10|521.72|519.62|521.62|519.52|521.72|519.62|521.6|519.5|9
1733890340000|2024-12-11 04:12:20|521.63|519.53|521.55|519.45|521.63|519.53|521.55|519.45|5
1733890350000|2024-12-11 04:12:30|521.54|519.44|521.55|519.45|521.58|519.48|521.54|519.44|6
1733890360000|2024-12-11 04:12:40|521.56|519.46|521.36|519.26|521.56|519.46|521.35|519.25|11
1733890370000|2024-12-11 04:12:50|521.32|519.22|521.36|519.26|521.36|519.26|521.25|519.15|17
1733890380000|2024-12-11 04:13:00|521.37|519.27|521.38|519.28|521.4|519.3|521.35|519.25|8
1733890390000|2024-12-11 04:13:10|521.37|519.27|521.42|519.32|521.42|519.32|521.28|519.18|16
1733890400000|2024-12-11 04:13:20|521.43|519.33|521.69|519.59|521.72|519.62|521.43|519.33|19
1733890410000|2024-12-11 04:13:30|521.7|519.6|521.75|519.65|521.76|519.66|521.7|519.6|10
1733890420000|2024-12-11 04:13:40|521.8|519.7|522.82|520.72|522.82|520.72|521.8|519.7|29
1733890430000|2024-12-11 04:13:50|522.83|520.73|522.89|520.79|522.97|520.87|522.83|520.73|18
1733890440000|2024-12-11 04:14:00|522.75|520.65|522.72|520.62|522.76|520.66|522.71|520.61|8
1733890450000|2024-12-11 04:14:10|522.71|520.61|522.8|520.7|522.8|520.7|522.62|520.52|19
1733890460000|2024-12-11 04:14:20|522.82|520.72|523.09|520.99|523.17|521.07|522.82|520.72|22
1733890470000|2024-12-11 04:14:30|522.97|520.87|522.97|520.87|522.97|520.87|522.96|520.86|3
1733890480000|2024-12-11 04:14:40|522.85|520.75|522.87|520.77|522.87|520.77|522.84|520.74|7
1733890490000|2024-12-11 04:14:50|522.78|520.68|522.73|520.63|522.78|520.68|522.73|520.63|6
1733890500000|2024-12-11 04:15:00|522.72|520.62|522.72|520.62|522.73|520.63|522.65|520.55|17
1733890510000|2024-12-11 04:15:10|522.73|520.63|522.66|520.56|522.76|520.66|522.65|520.55|8
1733890520000|2024-12-11 04:15:20|522.67|520.57|522.75|520.65|522.75|520.65|522.67|520.57|9
1733890530000|2024-12-11 04:15:30|522.76|520.66|522.63|520.53|522.76|520.66|522.62|520.52|7
1733890540000|2024-12-11 04:15:40|522.55|520.45|522.6|520.5|522.6|520.5|522.55|520.45|14
1733890550000|2024-12-11 04:15:50|522.58|520.48|522.57|520.47|522.58|520.48|522.57|520.47|2
1733890560000|2024-12-11 04:16:00|522.56|520.46|522.07|519.97|522.56|520.46|522.04|519.94|20
1733890570000|2024-12-11 04:16:10|522.08|519.98|522.07|519.97|522.09|519.99|522.07|519.97|10
1733890580000|2024-12-11 04:16:20|522.06|519.96|521.88|519.78|522.08|519.98|521.88|519.78|13
1733890590000|2024-12-11 04:16:30|521.86|519.76|521.85|519.75|521.87|519.77|521.85|519.75|4
1733890600000|2024-12-11 04:16:40|521.77|519.67|521.72|519.62|521.77|519.67|517.75|515.65|12
1733890610000|2024-12-11 04:16:50|521.71|519.61|521.76|519.66|521.77|519.67|521.71|519.61|12
1733890620000|2024-12-11 04:17:00|521.75|519.65|521.63|519.53|521.75|519.65|521.61|519.51|9
1733890630000|2024-12-11 04:17:10|521.62|519.52|521.44|519.34|521.62|519.52|521.4|519.3|11
1733890640000|2024-12-11 04:17:20|521.43|519.33|521.54|519.44|521.54|519.44|521.42|519.32|13
1733890650000|2024-12-11 04:17:30|521.55|519.45|521.68|519.58|521.76|519.66|521.55|519.45|15
1733890660000|2024-12-11 04:17:40|521.69|519.59|521.6|519.5|521.74|519.64|521.6|519.5|7
1733890670000|2024-12-11 04:17:50|521.59|519.49|521.47|519.37|521.59|519.49|521.46|519.36|10
1733890680000|2024-12-11 04:18:00|521.4|519.3|521.45|519.35|521.45|519.35|521.36|519.26|13
1733890690000|2024-12-11 04:18:10|521.47|519.37|521.52|519.42|521.52|519.42|521.47|519.37|14
1733890700000|2024-12-11 04:18:20|521.53|519.43|521.45|519.35|521.57|519.47|521.44|519.34|7
1733890710000|2024-12-11 04:18:30|521.46|519.36|521.79|519.69|521.79|519.69|521.46|519.36|19
1733890720000|2024-12-11 04:18:40|521.8|519.7|522.16|520.06|522.16|520.06|521.8|519.7|19
1733890730000|2024-12-11 04:18:50|522.17|520.07|522.16|520.06|522.17|520.07|522.16|520.06|2
1733890740000|2024-12-11 04:19:00|522.17|520.07|522|519.9|522.17|520.07|522|519.9|10
1733890750000|2024-12-11 04:19:10|521.99|519.89|522.02|519.92|522.02|519.92|521.99|519.89|4
1733890760000|2024-12-11 04:19:20|522.03|519.93|522.51|520.41|522.51|520.41|522.03|519.93|18
1733890770000|2024-12-11 04:19:30|522.52|520.42|522.53|520.43|522.55|520.45|522.52|520.42|6
1733890780000|2024-12-11 04:19:40|522.52|520.42|522.22|520.12|522.52|520.42|522.22|520.12|8
1733890790000|2024-12-11 04:19:50|522.21|520.11|521.87|519.77|522.21|520.11|521.87|519.77|21
1733890800000|2024-12-11 04:20:00|521.86|519.76|521.86|519.76|521.86|519.76|518.21|516.11|14
1733890810000|2024-12-11 04:20:10|521.87|519.77|522.13|520.03|522.13|520.03|521.87|519.77|18
1733890820000|2024-12-11 04:20:20|522.14|520.04|522.05|519.95|522.14|520.04|522.05|519.95|5
1733890830000|2024-12-11 04:20:30|521.97|519.87|521.79|519.69|521.98|519.88|521.79|519.69|9
1733890840000|2024-12-11 04:20:40|521.78|519.68|521.63|519.53|521.78|519.68|521.63|519.53|9
1733890850000|2024-12-11 04:20:50|521.64|519.54|521.7|519.6|521.7|519.6|521.62|519.52|12
1733890860000|2024-12-11 04:21:00|521.71|519.61|521.97|519.87|521.97|519.87|521.71|519.61|20
1733890870000|2024-12-11 04:21:10|522.08|519.98|522.17|520.07|522.17|520.07|522.08|519.98|12
1733890880000|2024-12-11 04:21:20|522.18|520.08|522.23|520.13|522.23|520.13|522.18|520.08|8
1733890890000|2024-12-11 04:21:30|522.14|520.04|522.19|520.09|522.2|520.1|522.14|520.04|10
1733890910000|2024-12-11 04:21:50|522.2|520.1|522.46|520.36|522.46|520.36|522.2|520.1|9
1733890920000|2024-12-11 04:22:00|522.47|520.37|522.25|520.15|522.49|520.39|522.25|520.15|11
1733890930000|2024-12-11 04:22:10|522.24|520.14|522.73|520.63|522.74|520.64|522.23|520.13|25
1733890940000|2024-12-11 04:22:20|522.74|520.64|522.74|520.64|522.75|520.65|522.72|520.62|9
1733890950000|2024-12-11 04:22:30|522.75|520.65|522.73|520.63|522.75|520.65|522.73|520.63|3
1733890960000|2024-12-11 04:22:40|522.72|520.62|522.72|520.62|522.72|520.62|522.72|520.62|1
1733890970000|2024-12-11 04:22:50|522.71|520.61|522.98|520.88|522.98|520.88|522.7|520.6|15
1733890980000|2024-12-11 04:23:00|522.99|520.89|523.06|520.96|523.06|520.96|522.99|520.89|8
1733890990000|2024-12-11 04:23:10|523.07|520.97|523.26|521.16|523.26|521.16|523.07|520.97|14
1733891000000|2024-12-11 04:23:20|523.25|521.15|523.24|521.14|523.27|521.17|523.17|521.07|13
1733891010000|2024-12-11 04:23:30|523.25|521.15|523.22|521.12|523.28|521.18|523.22|521.12|6
1733891020000|2024-12-11 04:23:40|523.23|521.13|523.14|521.04|523.23|521.13|519.81|517.71|13
1733891030000|2024-12-11 04:23:50|523.15|521.05|523.12|521.02|523.15|521.05|519.76|517.66|7
1733891040000|2024-12-11 04:24:00|523.1|521|523.09|520.99|523.1|521|523.09|520.99|2
1733891050000|2024-12-11 04:24:10|523.08|520.98|522.89|520.79|523.08|520.98|522.88|520.78|9
1733891060000|2024-12-11 04:24:20|522.88|520.78|522.84|520.74|522.88|520.78|522.84|520.74|5
1733891070000|2024-12-11 04:24:30|522.85|520.75|522.91|520.81|522.91|520.81|522.84|520.74|9
1733891080000|2024-12-11 04:24:40|522.92|520.82|522.97|520.87|522.98|520.88|519.38|517.28|14
1733891090000|2024-12-11 04:24:50|522.96|520.86|522.72|520.62|522.96|520.86|518.38|516.28|9
1733891100000|2024-12-11 04:25:00|522.75|520.65|522.43|520.33|522.77|520.67|522.43|520.33|17
1733891110000|2024-12-11 04:25:10|522.33|520.23|522.09|519.99|522.33|520.23|517.9|515.8|18
1733891120000|2024-12-11 04:25:20|522.08|519.98|522.18|520.08|522.18|520.08|522.08|519.98|11
1733891130000|2024-12-11 04:25:30|522.19|520.09|522.21|520.11|522.21|520.11|522.19|520.09|4
1733891140000|2024-12-11 04:25:40|522.19|520.09|522.18|520.08|522.19|520.09|522.18|520.08|2
1733891150000|2024-12-11 04:25:50|522.19|520.09|522.2|520.1|522.2|520.1|522.19|520.09|4
1733891160000|2024-12-11 04:26:00|522.21|520.11|522.13|520.03|522.23|520.13|522.13|520.03|5
1733891170000|2024-12-11 04:26:10|522.14|520.04|522.17|520.07|522.17|520.07|522.1|520|12
1733891180000|2024-12-11 04:26:20|522.18|520.08|522.22|520.12|522.22|520.12|522.18|520.08|5
1733891190000|2024-12-11 04:26:30|522.19|520.09|522.13|520.03|522.2|520.1|522.08|519.98|9
1733891200000|2024-12-11 04:26:40|522.12|520.02|522.06|519.96|522.12|520.02|522.06|519.96|4
1733891210000|2024-12-11 04:26:50|522.05|519.95|522.06|519.96|522.06|519.96|522.05|519.95|2
1733891220000|2024-12-11 04:27:00|522.05|519.95|522.04|519.94|522.09|519.99|522.04|519.94|6
1733891230000|2024-12-11 04:27:10|522.05|519.95|522.06|519.96|522.08|519.98|522.04|519.94|14
1733891240000|2024-12-11 04:27:20|521.96|519.86|521.58|519.48|521.96|519.86|521.58|519.48|3
1733891250000|2024-12-11 04:27:30|521.62|519.52|521.84|519.74|521.84|519.74|521.62|519.52|6
1733891260000|2024-12-11 04:27:40|521.79|519.69|521.86|519.76|521.86|519.76|521.79|519.69|7
1733891270000|2024-12-11 04:27:50|521.87|519.77|521.9|519.8|521.9|519.8|521.86|519.76|6
1733891280000|2024-12-11 04:28:00|521.91|519.81|521.77|519.67|521.92|519.82|521.77|519.67|8
1733891290000|2024-12-11 04:28:10|521.65|519.55|521.65|519.55|521.68|519.58|521.65|519.55|7
1733891300000|2024-12-11 04:28:20|521.64|519.54|521.67|519.57|521.67|519.57|521.64|519.54|4
1733891310000|2024-12-11 04:28:30|521.68|519.58|521.68|519.58|521.68|519.58|521.68|519.58|1
1733891320000|2024-12-11 04:28:40|521.69|519.59|521.56|519.46|521.69|519.59|521.56|519.46|6
1733891330000|2024-12-11 04:28:50|521.52|519.42|521.24|519.14|521.53|519.43|521.23|519.13|10
1733891340000|2024-12-11 04:29:00|521.23|519.13|521.11|519.01|521.23|519.13|517.44|515.34|16
1733891350000|2024-12-11 04:29:10|521.12|519.02|521.19|519.09|521.19|519.09|521.12|519.02|16
1733891360000|2024-12-11 04:29:20|521.2|519.1|521.21|519.11|521.22|519.12|521.2|519.1|6
1733891370000|2024-12-11 04:29:30|518.92|516.82|521.21|519.11|521.21|519.11|518.92|516.82|4
1733891380000|2024-12-11 04:29:40|521.2|519.1|521.17|519.07|521.2|519.1|521.17|519.07|4
1733891390000|2024-12-11 04:29:50|521.09|518.99|521.16|519.06|521.16|519.06|521.09|518.99|8
1733891400000|2024-12-11 04:30:00|521.17|519.07|521.16|519.06|521.17|519.07|521.16|519.06|2
1733891410000|2024-12-11 04:30:10|521.05|518.95|521.09|518.99|521.1|519|521.05|518.95|5
1733891420000|2024-12-11 04:30:20|521.1|519|521.12|519.02|521.12|519.02|521.1|519|5
1733891430000|2024-12-11 04:30:30|521.13|519.03|521.15|519.05|521.15|519.05|521.13|519.03|5
1733891440000|2024-12-11 04:30:40|521.16|519.06|521.49|519.39|521.51|519.41|521.14|519.04|17
1733891450000|2024-12-11 04:30:50|521.48|519.38|521.37|519.27|521.49|519.39|521.37|519.27|8
1733891460000|2024-12-11 04:31:00|520.4|518.3|519.88|517.78|520.4|518.3|517.17|515.07|18
1733891470000|2024-12-11 04:31:10|519.87|517.77|519.84|517.74|519.87|517.77|519.83|517.73|8
1733891480000|2024-12-11 04:31:20|519.85|517.75|519.85|517.75|519.85|517.75|517.19|515.09|5
1733891490000|2024-12-11 04:31:30|519.84|517.74|519.76|517.66|519.84|517.74|519.76|517.66|6
1733891500000|2024-12-11 04:31:40|519.75|517.65|519.69|517.59|519.75|517.65|519.69|517.59|10
1733891510000|2024-12-11 04:31:50|519.7|517.6|519.71|517.61|519.71|517.61|519.7|517.6|2
1733891520000|2024-12-11 04:32:00|519.7|517.6|519.98|517.88|519.98|517.88|519.69|517.59|20
1733891530000|2024-12-11 04:32:10|519.99|517.89|520.51|518.41|520.51|518.41|519.99|517.89|26
1733891540000|2024-12-11 04:32:20|520.52|518.42|520.59|518.49|520.6|518.5|520.52|518.42|11
1733891550000|2024-12-11 04:32:30|520.6|518.5|520.95|518.85|520.95|518.85|520.6|518.5|15
1733891560000|2024-12-11 04:32:40|520.86|518.76|520.77|518.67|520.86|518.76|520.77|518.67|3
1733891570000|2024-12-11 04:32:50|520.78|518.68|520.77|518.67|520.78|518.68|520.76|518.66|6
1733891580000|2024-12-11 04:33:00|520.76|518.66|520.99|518.89|520.99|518.89|520.76|518.66|20
1733891590000|2024-12-11 04:33:10|521|518.9|521.29|519.19|521.29|519.19|521|518.9|18
1733891600000|2024-12-11 04:33:20|521.3|519.2|521.77|519.67|521.77|519.67|521.3|519.2|16
1733891610000|2024-12-11 04:33:30|521.76|519.66|521.74|519.64|521.78|519.68|521.74|519.64|10
1733891620000|2024-12-11 04:33:40|521.73|519.63|521.51|519.41|521.74|519.64|521.51|519.41|7
1733891630000|2024-12-11 04:33:50|521.5|519.4|521.55|519.45|521.55|519.45|521.46|519.36|12
1733891640000|2024-12-11 04:34:00|521.56|519.46|521.82|519.72|521.82|519.72|521.56|519.46|13
1733891650000|2024-12-11 04:34:10|521.83|519.73|522.12|520.02|522.12|520.02|521.83|519.73|12
1733891660000|2024-12-11 04:34:20|522.16|520.06|522.21|520.11|522.21|520.11|522.16|520.06|8
1733891670000|2024-12-11 04:34:30|522.2|520.1|522.08|519.98|522.2|520.1|522.08|519.98|11
1733891680000|2024-12-11 04:34:40|522.09|519.99|521.87|519.77|522.09|519.99|521.87|519.77|9
1733891690000|2024-12-11 04:34:50|521.88|519.78|521.62|519.52|521.88|519.78|521.62|519.52|17
1733891700000|2024-12-11 04:35:00|521.54|519.44|521.54|519.44|521.54|519.44|521.46|519.36|19
1733891710000|2024-12-11 04:35:10|521.55|519.45|521.75|519.65|521.75|519.65|521.55|519.45|17
1733891720000|2024-12-11 04:35:20|521.76|519.66|521.7|519.6|521.78|519.68|521.7|519.6|7
1733891730000|2024-12-11 04:35:30|521.69|519.59|521.73|519.63|521.74|519.64|521.68|519.58|9
1733891740000|2024-12-11 04:35:40|521.74|519.64|521.66|519.56|521.75|519.65|521.66|519.56|7
1733891750000|2024-12-11 04:35:50|521.65|519.55|521.72|519.62|521.72|519.62|521.65|519.55|12
1733891760000|2024-12-11 04:36:00|521.73|519.63|521.77|519.67|521.8|519.7|521.69|519.59|17
1733891770000|2024-12-11 04:36:10|521.78|519.68|521.88|519.78|521.89|519.79|521.78|519.68|12
1733891780000|2024-12-11 04:36:20|521.89|519.79|521.84|519.74|521.9|519.8|521.84|519.74|6
1733891790000|2024-12-11 04:36:30|521.82|519.72|521.75|519.65|521.82|519.72|521.74|519.64|3
1733891800000|2024-12-11 04:36:40|521.74|519.64|521.54|519.44|521.75|519.65|521.54|519.44|10
1733891810000|2024-12-11 04:36:50|521.55|519.45|521.46|519.36|521.55|519.45|521.46|519.36|11
1733891820000|2024-12-11 04:37:00|521.45|519.35|521.39|519.29|521.45|519.35|521.38|519.28|9
1733891830000|2024-12-11 04:37:10|521.3|519.2|521.15|519.05|521.3|519.2|521.15|519.05|9
1733891840000|2024-12-11 04:37:20|521.03|518.93|521|518.9|521.08|518.98|520.99|518.89|6
1733891850000|2024-12-11 04:37:30|521.01|518.91|521.03|518.93|521.03|518.93|521.01|518.91|5
1733891860000|2024-12-11 04:37:40|521.04|518.94|521.26|519.16|521.26|519.16|521.04|518.94|16
1733891870000|2024-12-11 04:37:50|521.27|519.17|521.36|519.26|521.36|519.26|521.27|519.17|8
1733891880000|2024-12-11 04:38:00|521.38|519.28|521.54|519.44|521.54|519.44|521.38|519.28|6
1733891890000|2024-12-11 04:38:10|521.55|519.45|521.73|519.63|521.73|519.63|521.55|519.45|11
1733891900000|2024-12-11 04:38:20|521.74|519.64|521.81|519.71|521.81|519.71|521.74|519.64|8
1733891910000|2024-12-11 04:38:30|521.82|519.72|522.05|519.95|522.05|519.95|521.82|519.72|8
1733891920000|2024-12-11 04:38:40|522.07|519.97|522.35|520.25|522.35|520.25|522.07|519.97|16
1733891930000|2024-12-11 04:38:50|522.36|520.26|522.41|520.31|522.41|520.31|522.36|520.26|6
1733891940000|2024-12-11 04:39:00|522.42|520.32|522.48|520.38|522.48|520.38|522.42|520.32|6
1733891950000|2024-12-11 04:39:10|522.49|520.39|522.51|520.41|522.51|520.41|522.49|520.39|8
1733891960000|2024-12-11 04:39:20|522.49|520.39|522.52|520.42|522.52|520.42|522.49|520.39|2
1733891970000|2024-12-11 04:39:30|522.53|520.43|522.54|520.44|522.54|520.44|522.53|520.43|2
1733891980000|2024-12-11 04:39:40|522.53|520.43|522.39|520.29|522.55|520.45|522.39|520.29|7
1733891990000|2024-12-11 04:39:50|522.4|520.3|522.42|520.32|522.43|520.33|522.4|520.3|5
1733892000000|2024-12-11 04:40:00|522.43|520.33|522.45|520.35|522.46|520.36|522.43|520.33|8
1733892010000|2024-12-11 04:40:10|522.46|520.36|522.34|520.24|522.46|520.36|522.34|520.24|4
1733892020000|2024-12-11 04:40:20|522.33|520.23|522.13|520.03|522.34|520.24|522.13|520.03|4
1733892030000|2024-12-11 04:40:30|522.14|520.04|522.17|520.07|522.18|520.08|522.14|520.04|9
1733892040000|2024-12-11 04:40:40|522.18|520.08|522.17|520.07|522.18|520.08|522.17|520.07|2
1733892050000|2024-12-11 04:40:50|522.18|520.08|522.03|519.93|522.18|520.08|522.03|519.93|6
1733892060000|2024-12-11 04:41:00|522.04|519.94|522.08|519.98|522.08|519.98|522.04|519.94|5
1733892070000|2024-12-11 04:41:10|522.07|519.97|522.07|519.97|522.07|519.97|522.07|519.97|1
1733892080000|2024-12-11 04:41:20|522.06|519.96|522.04|519.94|522.06|519.96|522.04|519.94|5
1733892100000|2024-12-11 04:41:40|522.05|519.95|522.03|519.93|522.05|519.95|522.03|519.93|3
1733892110000|2024-12-11 04:41:50|522.01|519.91|522.03|519.93|522.03|519.93|522.01|519.91|5
1733892120000|2024-12-11 04:42:00|522.02|519.92|522.02|519.92|522.02|519.92|522.02|519.92|1
1733892130000|2024-12-11 04:42:10|522.01|519.91|522.02|519.92|522.02|519.92|522.01|519.91|4
1733892140000|2024-12-11 04:42:20|522.01|519.91|521.91|519.81|522.01|519.91|521.91|519.81|9
1733892150000|2024-12-11 04:42:30|521.9|519.8|521.88|519.78|521.9|519.8|521.88|519.78|5
1733892160000|2024-12-11 04:42:40|521.87|519.77|521.67|519.57|521.87|519.77|521.67|519.57|9
1733892170000|2024-12-11 04:42:50|521.53|519.43|521.43|519.33|521.53|519.43|521.43|519.33|10
1733892180000|2024-12-11 04:43:00|521.42|519.32|521.35|519.25|521.42|519.32|521.35|519.25|10
1733892190000|2024-12-11 04:43:10|521.34|519.24|521.36|519.26|521.37|519.27|521.34|519.24|13
1733892200000|2024-12-11 04:43:20|521.37|519.27|521.37|519.27|521.39|519.29|521.37|519.27|5
1733892210000|2024-12-11 04:43:30|521.29|519.19|521.27|519.17|521.3|519.2|521.23|519.13|6
1733892220000|2024-12-11 04:43:40|521.18|519.08|521.16|519.06|521.18|519.08|521.15|519.05|7
1733892230000|2024-12-11 04:43:50|521.15|519.05|520.97|518.87|521.15|519.05|520.96|518.86|8
1733892240000|2024-12-11 04:44:00|520.96|518.86|520.86|518.76|520.96|518.86|520.85|518.75|9
1733892250000|2024-12-11 04:44:10|520.85|518.75|520.38|518.28|520.85|518.75|520.38|518.28|17
1733892260000|2024-12-11 04:44:20|520.37|518.27|520.12|518.02|520.37|518.27|520.12|518.02|23
1733892270000|2024-12-11 04:44:30|520.11|518.01|519.79|517.69|520.11|518.01|519.57|517.47|11
1733892280000|2024-12-11 04:44:40|519.78|517.68|519.7|517.6|519.78|517.68|519.68|517.58|6
1733892290000|2024-12-11 04:44:50|519.71|517.61|519.68|517.58|519.71|517.61|519.67|517.57|6
1733892300000|2024-12-11 04:45:00|519.69|517.59|519.41|517.31|519.69|517.59|516.73|514.63|10
1733892310000|2024-12-11 04:45:10|519.4|517.3|519.21|517.11|519.41|517.31|519.21|517.11|12
1733892320000|2024-12-11 04:45:20|519.2|517.1|518.95|516.85|519.2|517.1|518.92|516.82|15
1733892330000|2024-12-11 04:45:30|518.96|516.86|519.15|517.05|519.16|517.06|518.96|516.86|22
1733892340000|2024-12-11 04:45:40|519.16|517.06|519.23|517.13|519.23|517.13|519.16|517.06|11
1733892350000|2024-12-11 04:45:50|519.24|517.14|519.27|517.17|519.27|517.17|519.23|517.13|5
1733892360000|2024-12-11 04:46:00|519.28|517.18|519.67|517.57|519.67|517.57|519.28|517.18|18
1733892370000|2024-12-11 04:46:10|519.68|517.58|520.01|517.91|520.01|517.91|519.68|517.58|23
1733892380000|2024-12-11 04:46:20|520.02|517.92|520.06|517.96|520.06|517.96|520.01|517.91|13
1733892400000|2024-12-11 04:46:40|520.07|517.97|520.08|517.98|520.08|517.98|520.07|517.97|2
1733892410000|2024-12-11 04:46:50|520.07|517.97|520.31|518.21|520.31|518.21|520.07|517.97|8
1733892420000|2024-12-11 04:47:00|520.32|518.22|520.34|518.24|520.34|518.24|520.32|518.22|3
1733892430000|2024-12-11 04:47:10|520.35|518.25|520.16|518.06|520.35|518.25|520.16|518.06|4
1733892440000|2024-12-11 04:47:20|520.17|518.07|519.86|517.76|520.17|518.07|519.86|517.76|13
1733892450000|2024-12-11 04:47:30|519.85|517.75|519.79|517.69|519.85|517.75|519.79|517.69|9
1733892460000|2024-12-11 04:47:40|519.8|517.7|519.75|517.65|519.8|517.7|519.75|517.65|5
1733892470000|2024-12-11 04:47:50|519.74|517.64|519.68|517.58|519.75|517.65|519.68|517.58|9
1733892480000|2024-12-11 04:48:00|519.67|517.57|519.41|517.31|519.67|517.57|519.41|517.31|12
1733892490000|2024-12-11 04:48:10|519.42|517.32|519.46|517.36|519.46|517.36|519.42|517.32|4
1733892500000|2024-12-11 04:48:20|519.47|517.37|519.7|517.6|519.7|517.6|519.47|517.37|10
1733892510000|2024-12-11 04:48:30|519.71|517.61|519.75|517.65|519.93|517.83|519.71|517.61|10
1733892520000|2024-12-11 04:48:40|519.76|517.66|519.79|517.69|519.79|517.69|519.76|517.66|4
1733892530000|2024-12-11 04:48:50|519.8|517.7|519.79|517.69|519.8|517.7|519.79|517.69|6
1733892540000|2024-12-11 04:49:00|519.87|517.77|520.22|518.12|520.22|518.12|519.86|517.76|21
1733892550000|2024-12-11 04:49:10|520.21|518.11|520.37|518.27|520.39|518.29|520.21|518.11|15
1733892560000|2024-12-11 04:49:20|520.4|518.3|520.69|518.59|520.7|518.6|520.4|518.3|17
1733892570000|2024-12-11 04:49:30|520.7|518.6|521.13|519.03|521.14|519.04|520.7|518.6|15
1733892580000|2024-12-11 04:49:40|521.14|519.04|521.2|519.1|521.2|519.1|521.14|519.04|9
1733892590000|2024-12-11 04:49:50|521.21|519.11|521.24|519.14|521.24|519.14|521.2|519.1|9
1733892600000|2024-12-11 04:50:00|521.25|519.15|521.28|519.18|521.28|519.18|521.25|519.15|8
1733892610000|2024-12-11 04:50:10|521.29|519.19|521.22|519.12|521.3|519.2|521.22|519.12|11
1733892620000|2024-12-11 04:50:20|521.21|519.11|521.21|519.11|521.21|519.11|521.21|519.11|1
1733892630000|2024-12-11 04:50:30|521.2|519.1|521.2|519.1|521.2|519.1|521.2|519.1|1
1733892640000|2024-12-11 04:50:40|521.16|519.06|521.19|519.09|521.19|519.09|521.16|519.06|2
1733892650000|2024-12-11 04:50:50|521.09|518.99|521.03|518.93|521.09|518.99|521.02|518.92|8
1733892660000|2024-12-11 04:51:00|521.02|518.92|521.11|519.01|521.11|519.01|521.02|518.92|2
1733892670000|2024-12-11 04:51:10|521.12|519.02|521.12|519.02|521.12|519.02|521.12|519.02|1
1733892680000|2024-12-11 04:51:20|521.13|519.03|521.17|519.07|521.17|519.07|521.13|519.03|5
1733892690000|2024-12-11 04:51:30|521.28|519.18|521.38|519.28|521.38|519.28|521.28|519.18|11
1733892700000|2024-12-11 04:51:40|521.39|519.29|521.36|519.26|521.41|519.31|521.34|519.24|7
1733892710000|2024-12-11 04:51:50|521.35|519.25|521.36|519.26|521.36|519.26|521.35|519.25|2
1733892720000|2024-12-11 04:52:00|521.37|519.27|521.3|519.2|521.38|519.28|521.3|519.2|7
1733892730000|2024-12-11 04:52:10|521.29|519.19|521.31|519.21|521.31|519.21|521.29|519.19|5
1733892740000|2024-12-11 04:52:20|521.32|519.22|521.4|519.3|521.4|519.3|521.32|519.22|10
1733892750000|2024-12-11 04:52:30|521.41|519.31|521.42|519.32|521.42|519.32|521.4|519.3|4
1733892760000|2024-12-11 04:52:40|521.43|519.33|521.43|519.33|521.44|519.34|521.43|519.33|3
1733892770000|2024-12-11 04:52:50|521.44|519.34|521.46|519.36|521.46|519.36|521.44|519.34|5
1733892780000|2024-12-11 04:53:00|521.44|519.34|521.47|519.37|521.47|519.37|521.44|519.34|2
1733892790000|2024-12-11 04:53:10|521.48|519.38|521.76|519.66|521.76|519.66|521.48|519.38|6
1733892800000|2024-12-11 04:53:20|521.75|519.65|521.73|519.63|521.75|519.65|521.73|519.63|5
1733892810000|2024-12-11 04:53:30|521.72|519.62|521.7|519.6|521.72|519.62|521.7|519.6|5
1733892820000|2024-12-11 04:53:40|521.71|519.61|521.61|519.51|521.71|519.61|521.61|519.51|4
1733892830000|2024-12-11 04:53:50|521.59|519.49|521.58|519.48|521.59|519.49|521.58|519.48|4
1733892840000|2024-12-11 04:54:00|521.57|519.47|521.58|519.48|521.58|519.48|521.56|519.46|4
1733892850000|2024-12-11 04:54:10|521.57|519.47|521.66|519.56|521.66|519.56|521.55|519.45|8
1733892860000|2024-12-11 04:54:20|521.73|519.63|521.73|519.63|521.73|519.63|521.72|519.62|3
1733892870000|2024-12-11 04:54:30|521.74|519.64|521.84|519.74|521.84|519.74|521.74|519.64|11
1733892880000|2024-12-11 04:54:40|521.83|519.73|521.53|519.43|521.85|519.75|521.53|519.43|5
1733892890000|2024-12-11 04:54:50|521.52|519.42|521.57|519.47|521.57|519.47|521.52|519.42|14
1733892900000|2024-12-11 04:55:00|521.58|519.48|521.6|519.5|521.6|519.5|521.58|519.48|3
1733892910000|2024-12-11 04:55:10|521.61|519.51|521.63|519.53|521.63|519.53|521.61|519.51|3
1733892920000|2024-12-11 04:55:20|521.64|519.54|521.68|519.58|521.68|519.58|521.64|519.54|5
1733892930000|2024-12-11 04:55:30|521.69|519.59|521.67|519.57|521.69|519.59|521.59|519.49|6
1733892940000|2024-12-11 04:55:40|521.68|519.58|521.6|519.5|521.68|519.58|521.57|519.47|8
1733892950000|2024-12-11 04:55:50|521.59|519.49|521.59|519.49|521.59|519.49|521.59|519.49|1
1733892960000|2024-12-11 04:56:00|521.58|519.48|521.57|519.47|521.58|519.48|521.57|519.47|2
1733892970000|2024-12-11 04:56:10|521.58|519.48|521.57|519.47|521.59|519.49|521.57|519.47|4
1733892980000|2024-12-11 04:56:20|521.58|519.48|521.59|519.49|521.59|519.49|521.58|519.48|2
1733892990000|2024-12-11 04:56:30|521.57|519.47|521.59|519.49|521.59|519.49|521.57|519.47|4
1733893000000|2024-12-11 04:56:40|521.57|519.47|521.5|519.4|521.58|519.48|521.5|519.4|8
1733893010000|2024-12-11 04:56:50|521.42|519.32|521.41|519.31|521.43|519.33|521.41|519.31|7
1733893020000|2024-12-11 04:57:00|521.4|519.3|521.38|519.28|521.4|519.3|521.38|519.28|4
1733893030000|2024-12-11 04:57:10|521.39|519.29|521.36|519.26|521.39|519.29|521.36|519.26|6
1733893040000|2024-12-11 04:57:20|521.37|519.27|521.22|519.12|521.37|519.27|521.22|519.12|11
1733893050000|2024-12-11 04:57:30|521.21|519.11|521.21|519.11|521.21|519.11|521.21|519.11|1
1733893060000|2024-12-11 04:57:40|521.2|519.1|521.21|519.11|521.21|519.11|521.2|519.1|4
1733893070000|2024-12-11 04:57:50|521.2|519.1|521.15|519.05|521.2|519.1|521.15|519.05|5
1733893080000|2024-12-11 04:58:00|521.14|519.04|521.15|519.05|521.15|519.05|521.14|519.04|8
1733893090000|2024-12-11 04:58:10|521.14|519.04|520.98|518.88|521.14|519.04|520.98|518.88|9
1733893100000|2024-12-11 04:58:20|520.99|518.89|521.02|518.92|521.02|518.92|520.99|518.89|4
1733893110000|2024-12-11 04:58:30|521.01|518.91|521.01|518.91|521.01|518.91|521.01|518.91|1
1733893120000|2024-12-11 04:58:40|520.96|518.86|520.97|518.87|520.97|518.87|520.96|518.86|2
1733893130000|2024-12-11 04:58:50|520.93|518.83|520.91|518.81|520.95|518.85|520.91|518.81|6
1733893140000|2024-12-11 04:59:00|520.9|518.8|520.88|518.78|520.9|518.8|520.88|518.78|4
1733893150000|2024-12-11 04:59:10|520.87|518.77|520.86|518.76|520.87|518.77|520.86|518.76|2
1733893160000|2024-12-11 04:59:20|520.87|518.77|520.89|518.79|520.89|518.79|520.87|518.77|3
1733893170000|2024-12-11 04:59:30|520.88|518.78|520.88|518.78|520.88|518.78|520.84|518.74|3
1733893180000|2024-12-11 04:59:40|520.87|518.77|520.74|518.64|520.87|518.77|520.74|518.64|6
1733893190000|2024-12-11 04:59:50|520.75|518.65|520.75|518.65|520.75|518.65|520.75|518.65|1
1733893200000|2024-12-11 05:00:00|520.76|518.66|520.79|518.69|520.79|518.69|520.76|518.66|6
1733893210000|2024-12-11 05:00:10|520.78|518.68|520.81|518.71|520.81|518.71|520.78|518.68|3
1733893220000|2024-12-11 05:00:20|520.82|518.72|521.13|519.03|521.14|519.04|520.82|518.72|11
1733893230000|2024-12-11 05:00:30|521.12|519.02|521.1|519|521.12|519.02|521.1|519|3
1733893240000|2024-12-11 05:00:40|521|518.9|520.65|518.55|521|518.9|520.65|518.55|15
1733893250000|2024-12-11 05:00:50|520.64|518.54|520.61|518.51|520.64|518.54|520.53|518.43|12
1733893260000|2024-12-11 05:01:00|520.62|518.52|520.86|518.76|520.86|518.76|520.62|518.52|15
1733893270000|2024-12-11 05:01:10|520.88|518.78|520.92|518.82|520.92|518.82|520.88|518.78|4
1733893280000|2024-12-11 05:01:20|520.98|518.88|521.37|519.27|521.37|519.27|520.98|518.88|15
1733893290000|2024-12-11 05:01:30|521.38|519.28|521.42|519.32|521.43|519.33|521.38|519.28|5
1733893300000|2024-12-11 05:01:40|521.24|519.14|521.24|519.14|521.24|519.14|521.23|519.13|7
1733893310000|2024-12-11 05:01:50|521.25|519.15|521.29|519.19|521.29|519.19|521.25|519.15|4
1733893320000|2024-12-11 05:02:00|521.3|519.2|521.43|519.33|521.43|519.33|521.3|519.2|9
1733893330000|2024-12-11 05:02:10|521.34|519.24|521.22|519.12|521.36|519.26|521.2|519.1|12
1733893340000|2024-12-11 05:02:20|521.21|519.11|520.99|518.89|521.21|519.11|520.98|518.88|14
1733893350000|2024-12-11 05:02:30|521|518.9|520.92|518.82|521|518.9|520.92|518.82|9
1733893360000|2024-12-11 05:02:40|520.91|518.81|520.38|518.28|520.91|518.81|520.38|518.28|17
1733893370000|2024-12-11 05:02:50|520.36|518.26|520.55|518.45|520.55|518.45|520.36|518.26|16
1733893380000|2024-12-11 05:03:00|520.57|518.47|520.61|518.51|520.61|518.51|520.57|518.47|4
1733893390000|2024-12-11 05:03:10|520.62|518.52|520.69|518.59|520.69|518.59|520.62|518.52|6
1733893400000|2024-12-11 05:03:20|520.7|518.6|521.06|518.96|521.06|518.96|520.7|518.6|11
1733893410000|2024-12-11 05:03:30|521.07|518.97|521.09|518.99|521.09|518.99|521.07|518.97|3
1733893420000|2024-12-11 05:03:40|521.1|519|521.31|519.21|521.31|519.21|521.1|519|12
1733893430000|2024-12-11 05:03:50|521.32|519.22|521.57|519.47|521.57|519.47|521.32|519.22|9
1733893440000|2024-12-11 05:04:00|521.58|519.48|521.88|519.78|521.88|519.78|521.58|519.48|13
1733893450000|2024-12-11 05:04:10|521.72|519.62|521.58|519.48|521.72|519.62|521.58|519.48|13
1733893460000|2024-12-11 05:04:20|521.57|519.47|521.27|519.17|521.57|519.47|521.27|519.17|18
1733893470000|2024-12-11 05:04:30|521.23|519.13|521.04|518.94|521.23|519.13|521.04|518.94|12
1733893480000|2024-12-11 05:04:40|521.05|518.95|521.02|518.92|521.05|518.95|521|518.9|14
1733893490000|2024-12-11 05:04:50|521.03|518.93|521.07|518.97|521.07|518.97|521.03|518.93|4
1733893500000|2024-12-11 05:05:00|521.08|518.98|521.08|518.98|521.08|518.98|521.08|518.98|1
1733893510000|2024-12-11 05:05:10|521.09|518.99|520.91|518.81|521.09|518.99|520.91|518.81|9
1733893520000|2024-12-11 05:05:20|520.9|518.8|520.94|518.84|520.94|518.84|520.89|518.79|6
1733893530000|2024-12-11 05:05:30|520.95|518.85|520.79|518.69|520.96|518.86|520.79|518.69|7
1733893540000|2024-12-11 05:05:40|520.75|518.65|520.67|518.57|520.75|518.65|520.64|518.54|10
1733893550000|2024-12-11 05:05:50|520.66|518.56|520.68|518.58|520.68|518.58|520.66|518.56|7
1733893560000|2024-12-11 05:06:00|520.69|518.59|520.68|518.58|520.72|518.62|520.68|518.58|13
1733893570000|2024-12-11 05:06:10|520.55|518.45|520.26|518.16|520.55|518.45|520.26|518.16|12
1733893580000|2024-12-11 05:06:20|520.31|518.21|520.22|518.12|520.33|518.23|520.21|518.11|16
1733893590000|2024-12-11 05:06:30|520.23|518.13|520.29|518.19|520.29|518.19|520.22|518.12|9
1733893600000|2024-12-11 05:06:40|520.3|518.2|520.2|518.1|520.35|518.25|520.2|518.1|9
1733893610000|2024-12-11 05:06:50|520.22|518.12|520.23|518.13|520.24|518.14|520.22|518.12|4
1733893620000|2024-12-11 05:07:00|520.24|518.14|520.3|518.2|520.3|518.2|520.23|518.13|8
1733893630000|2024-12-11 05:07:10|520.41|518.31|520.65|518.55|520.65|518.55|520.41|518.31|10
1733893640000|2024-12-11 05:07:20|520.66|518.56|520.64|518.54|520.68|518.58|520.63|518.53|8
1733893650000|2024-12-11 05:07:30|520.63|518.53|520.61|518.51|520.63|518.53|520.61|518.51|5
1733893660000|2024-12-11 05:07:40|520.43|518.33|520.3|518.2|520.45|518.35|520.3|518.2|12
1733893670000|2024-12-11 05:07:50|520.31|518.21|520.19|518.09|520.31|518.21|520.19|518.09|8
1733893680000|2024-12-11 05:08:00|520.18|518.08|520.09|517.99|520.18|518.08|520.09|517.99|10
1733893690000|2024-12-11 05:08:10|520.08|517.98|520.08|517.98|520.08|517.98|520.06|517.96|5
1733893700000|2024-12-11 05:08:20|520.07|517.97|520.08|517.98|520.13|518.03|520.05|517.95|12
1733893710000|2024-12-11 05:08:30|520.07|517.97|520.23|518.13|520.23|518.13|520.07|517.97|13
1733893720000|2024-12-11 05:08:40|520.24|518.14|520.12|518.02|520.27|518.17|520.12|518.02|9
1733893730000|2024-12-11 05:08:50|520.13|518.03|520.14|518.04|520.14|518.04|520.12|518.02|8
1733893740000|2024-12-11 05:09:00|520.15|518.05|520.23|518.13|520.3|518.2|520.14|518.04|13
1733893750000|2024-12-11 05:09:10|520.24|518.14|520.16|518.06|520.25|518.15|520.16|518.06|15
1733893760000|2024-12-11 05:09:20|520.15|518.05|520.22|518.12|520.22|518.12|520.15|518.05|10
1733893770000|2024-12-11 05:09:30|520.23|518.13|520.43|518.33|520.43|518.33|520.23|518.13|9
1733893780000|2024-12-11 05:09:40|520.36|518.26|520.36|518.26|520.41|518.31|520.36|518.26|12
1733893790000|2024-12-11 05:09:50|520.35|518.25|520.23|518.13|520.35|518.25|520.23|518.13|8
1733893800000|2024-12-11 05:10:00|520.22|518.12|520.19|518.09|520.22|518.12|520.17|518.07|6
1733893810000|2024-12-11 05:10:10|520.2|518.1|520.24|518.14|520.25|518.15|520.19|518.09|13
1733893820000|2024-12-11 05:10:20|520.11|518.01|520.11|518.01|520.11|518.01|520.11|518.01|1
1733893830000|2024-12-11 05:10:30|520.1|518|520.03|517.93|520.11|518.01|520.03|517.93|7
1733893840000|2024-12-11 05:10:40|520.02|517.92|520.02|517.92|520.03|517.93|520.01|517.91|7
1733893850000|2024-12-11 05:10:50|520.01|517.91|520.01|517.91|520.02|517.92|520.01|517.91|3
1733893860000|2024-12-11 05:11:00|519.99|517.89|519.76|517.66|519.99|517.89|519.76|517.66|9
1733893870000|2024-12-11 05:11:10|519.78|517.68|519.52|517.42|519.78|517.68|519.52|517.42|21
1733893880000|2024-12-11 05:11:20|519.51|517.41|519.52|517.42|519.52|517.42|519.47|517.37|7
1733893890000|2024-12-11 05:11:30|519.53|517.43|519.49|517.39|519.55|517.45|519.49|517.39|5
1733893900000|2024-12-11 05:11:40|519.5|517.4|519.37|517.27|519.5|517.4|519.36|517.26|6
1733893910000|2024-12-11 05:11:50|519.36|517.26|519.38|517.28|519.39|517.29|519.36|517.26|5
1733893920000|2024-12-11 05:12:00|519.39|517.29|519.3|517.2|519.39|517.29|519.28|517.18|11
1733893930000|2024-12-11 05:12:10|519.29|517.19|519.28|517.18|519.29|517.19|519.28|517.18|2
1733893940000|2024-12-11 05:12:20|519.18|517.08|519.22|517.12|519.22|517.12|519.18|517.08|6
1733893950000|2024-12-11 05:12:30|519.23|517.13|519.29|517.19|519.29|517.19|519.23|517.13|9
1733893960000|2024-12-11 05:12:40|519.3|517.2|519.54|517.44|519.54|517.44|519.3|517.2|12
1733893970000|2024-12-11 05:12:50|519.53|517.43|519.54|517.44|519.54|517.44|519.53|517.43|6
1733893980000|2024-12-11 05:13:00|519.53|517.43|519.68|517.58|519.69|517.59|519.53|517.43|6
1733893990000|2024-12-11 05:13:10|519.69|517.59|519.7|517.6|519.7|517.6|519.69|517.59|2
1733894000000|2024-12-11 05:13:20|519.71|517.61|519.73|517.63|519.73|517.63|519.71|517.61|3
1733894010000|2024-12-11 05:13:30|519.72|517.62|519.72|517.62|519.72|517.62|519.72|517.62|1
1733894020000|2024-12-11 05:13:40|519.73|517.63|519.73|517.63|519.74|517.64|519.73|517.63|3
1733894030000|2024-12-11 05:13:50|519.72|517.62|519.67|517.57|519.72|517.62|519.66|517.56|7
1733894040000|2024-12-11 05:14:00|519.66|517.56|519.73|517.63|519.73|517.63|519.66|517.56|2
1733894050000|2024-12-11 05:14:10|519.72|517.62|519.72|517.62|519.72|517.62|519.72|517.62|1
1733894060000|2024-12-11 05:14:20|519.71|517.61|519.67|517.57|519.72|517.62|519.67|517.57|9
1733894080000|2024-12-11 05:14:40|519.68|517.58|519.8|517.7|519.82|517.72|519.68|517.58|9
1733894090000|2024-12-11 05:14:50|519.81|517.71|519.81|517.71|519.81|517.71|519.81|517.71|1
1733894100000|2024-12-11 05:15:00|519.82|517.72|519.97|517.87|519.98|517.88|519.82|517.72|5
1733894110000|2024-12-11 05:15:10|519.96|517.86|519.94|517.84|519.96|517.86|519.94|517.84|5
1733894120000|2024-12-11 05:15:20|519.93|517.83|519.95|517.85|519.95|517.85|519.93|517.83|5
1733894130000|2024-12-11 05:15:30|519.94|517.84|519.94|517.84|519.94|517.84|519.94|517.84|1
1733894140000|2024-12-11 05:15:40|519.95|517.85|519.94|517.84|519.95|517.85|519.94|517.84|2
1733894150000|2024-12-11 05:15:50|519.96|517.86|520.2|518.1|520.3|518.2|519.96|517.86|13
1733894160000|2024-12-11 05:16:00|520.3|518.2|520.35|518.25|520.36|518.26|520.23|518.13|8
1733894170000|2024-12-11 05:16:10|520.34|518.24|520.33|518.23|520.34|518.24|520.32|518.22|4
1733894180000|2024-12-11 05:16:20|520.32|518.22|520.56|518.46|520.56|518.46|520.3|518.2|14
1733894190000|2024-12-11 05:16:30|520.57|518.47|520.87|518.77|520.87|518.77|520.51|518.41|20
1733894200000|2024-12-11 05:16:40|520.86|518.76|520.88|518.78|520.88|518.78|520.79|518.69|12
1733894210000|2024-12-11 05:16:50|520.87|518.77|520.84|518.74|520.87|518.77|520.84|518.74|4
1733894220000|2024-12-11 05:17:00|520.83|518.73|520.8|518.7|520.84|518.74|520.8|518.7|8
1733894230000|2024-12-11 05:17:10|520.79|518.69|520.74|518.64|520.79|518.69|520.74|518.64|6
1733894240000|2024-12-11 05:17:20|520.73|518.63|520.91|518.81|520.95|518.85|520.72|518.62|8
1733894250000|2024-12-11 05:17:30|520.9|518.8|520.91|518.81|520.91|518.81|520.89|518.79|6
1733894260000|2024-12-11 05:17:40|520.92|518.82|520.79|518.69|520.94|518.84|520.79|518.69|14
1733894270000|2024-12-11 05:17:50|520.78|518.68|520.69|518.59|520.78|518.68|520.69|518.59|5
1733894280000|2024-12-11 05:18:00|520.59|518.49|520.59|518.49|520.62|518.52|520.59|518.49|7
1733894290000|2024-12-11 05:18:10|520.58|518.48|520.55|518.45|520.6|518.5|520.55|518.45|8
1733894300000|2024-12-11 05:18:20|520.51|518.41|520.55|518.45|520.56|518.46|520.51|518.41|5
1733894310000|2024-12-11 05:18:30|520.56|518.46|520.63|518.53|520.63|518.53|520.56|518.46|7
1733894320000|2024-12-11 05:18:40|520.64|518.54|520.66|518.56|520.66|518.56|520.63|518.53|5
1733894330000|2024-12-11 05:18:50|520.63|518.53|520.61|518.51|520.64|518.54|520.61|518.51|4
1733894340000|2024-12-11 05:19:00|520.62|518.52|520.62|518.52|520.62|518.52|520.61|518.51|3
1733894350000|2024-12-11 05:19:10|520.63|518.53|520.56|518.46|520.63|518.53|520.55|518.45|8
1733894360000|2024-12-11 05:19:20|520.55|518.45|520.57|518.47|520.57|518.47|520.55|518.45|3
1733894370000|2024-12-11 05:19:30|520.58|518.48|520.64|518.54|520.64|518.54|520.57|518.47|10
1733894380000|2024-12-11 05:19:40|520.66|518.56|520.76|518.66|520.76|518.66|520.66|518.56|8
1733894390000|2024-12-11 05:19:50|520.77|518.67|520.81|518.71|520.82|518.72|520.77|518.67|7
1733894400000|2024-12-11 05:20:00|520.82|518.72|520.62|518.52|520.82|518.72|520.62|518.52|5
1733894410000|2024-12-11 05:20:10|520.61|518.51|520.69|518.59|520.69|518.59|520.61|518.51|8
1733894420000|2024-12-11 05:20:20|520.7|518.6|520.84|518.74|520.85|518.75|520.7|518.6|14
1733894430000|2024-12-11 05:20:30|520.85|518.75|520.86|518.76|520.87|518.77|520.85|518.75|4
1733894440000|2024-12-11 05:20:40|520.85|518.75|520.78|518.68|520.85|518.75|520.75|518.65|15
1733894450000|2024-12-11 05:20:50|521.01|518.91|521.1|519|521.1|519|521.01|518.91|10
1733894460000|2024-12-11 05:21:00|521.09|518.99|521.16|519.06|521.16|519.06|521.09|518.99|8
1733894470000|2024-12-11 05:21:10|521.2|519.1|521.47|519.37|521.47|519.37|521.18|519.08|10
1733894480000|2024-12-11 05:21:20|521.48|519.38|521.47|519.37|521.49|519.39|521.47|519.37|8
1733894490000|2024-12-11 05:21:30|521.46|519.36|521.37|519.27|521.46|519.36|521.37|519.27|12
1733894500000|2024-12-11 05:21:40|521.36|519.26|521.16|519.06|521.36|519.26|521.13|519.03|9
1733894510000|2024-12-11 05:21:50|521.17|519.07|521.19|519.09|521.19|519.09|521.16|519.06|15
1733894520000|2024-12-11 05:22:00|521.15|519.05|521.1|519|521.15|519.05|521.1|519|8
1733894530000|2024-12-11 05:22:10|521.23|519.13|521.19|519.09|521.23|519.13|521.19|519.09|9
1733894540000|2024-12-11 05:22:20|521.18|519.08|521.15|519.05|521.19|519.09|521.15|519.05|9
1733894550000|2024-12-11 05:22:30|521.1|519|521.02|518.92|521.1|519|521.01|518.91|10
1733894560000|2024-12-11 05:22:40|521.01|518.91|521.02|518.92|521.04|518.94|520.99|518.89|13
1733894570000|2024-12-11 05:22:50|521.01|518.91|521.02|518.92|521.02|518.92|521|518.9|6
1733894580000|2024-12-11 05:23:00|521.03|518.93|521.22|519.12|521.26|519.16|521.03|518.93|11
1733894590000|2024-12-11 05:23:10|521.23|519.13|521.16|519.06|521.23|519.13|521.16|519.06|7
1733894600000|2024-12-11 05:23:20|521.15|519.05|521.02|518.92|521.15|519.05|521.02|518.92|8
1733894610000|2024-12-11 05:23:30|521.01|518.91|520.93|518.83|521.01|518.91|520.93|518.83|3
1733894620000|2024-12-11 05:23:40|520.92|518.82|520.88|518.78|520.92|518.82|520.87|518.77|3
1733894630000|2024-12-11 05:23:50|520.82|518.72|520.77|518.67|520.82|518.72|520.7|518.6|14
1733894640000|2024-12-11 05:24:00|520.78|518.68|520.82|518.72|520.82|518.72|520.78|518.68|7
1733894650000|2024-12-11 05:24:10|520.81|518.71|520.7|518.6|520.83|518.73|520.69|518.59|9
1733894660000|2024-12-11 05:24:20|520.69|518.59|520.71|518.61|520.72|518.62|520.69|518.59|9
1733894670000|2024-12-11 05:24:30|520.7|518.6|520.69|518.59|520.7|518.6|520.69|518.59|2
1733894680000|2024-12-11 05:24:40|520.59|518.49|520.59|518.49|520.6|518.5|520.59|518.49|3
1733894690000|2024-12-11 05:24:50|520.58|518.48|520.45|518.35|520.58|518.48|520.45|518.35|10
1733894700000|2024-12-11 05:25:00|520.27|518.17|520.26|518.16|520.32|518.22|520.26|518.16|12
1733894710000|2024-12-11 05:25:10|520.25|518.15|520.12|518.02|520.26|518.16|520.12|518.02|17
1733894720000|2024-12-11 05:25:20|520.11|518.01|520.06|517.96|520.11|518.01|520.06|517.96|7
1733894730000|2024-12-11 05:25:30|520.05|517.95|520.03|517.93|520.05|517.95|520.03|517.93|3
1733894740000|2024-12-11 05:25:40|520.02|517.92|519.93|517.83|520.03|517.93|519.91|517.81|8
1733894750000|2024-12-11 05:25:50|519.92|517.82|519.9|517.8|519.93|517.83|519.88|517.78|10
1733894760000|2024-12-11 05:26:00|519.89|517.79|519.93|517.83|519.94|517.84|519.89|517.79|11
1733894770000|2024-12-11 05:26:10|519.94|517.84|519.85|517.75|519.96|517.86|519.84|517.74|10
1733894780000|2024-12-11 05:26:20|519.83|517.73|519.83|517.73|519.85|517.75|519.83|517.73|4
1733894790000|2024-12-11 05:26:30|519.84|517.74|519.87|517.77|519.87|517.77|519.84|517.74|6
1733894800000|2024-12-11 05:26:40|519.88|517.78|519.78|517.68|519.98|517.88|519.7|517.6|13
1733894810000|2024-12-11 05:26:50|519.79|517.69|519.86|517.76|519.87|517.77|519.79|517.69|12
1733894820000|2024-12-11 05:27:00|519.87|517.77|519.87|517.77|519.88|517.78|519.83|517.73|8
1733894830000|2024-12-11 05:27:10|519.69|517.59|519.75|517.65|519.77|517.67|519.69|517.59|17
1733894840000|2024-12-11 05:27:20|519.74|517.64|519.8|517.7|519.94|517.84|519.73|517.63|16
1733894850000|2024-12-11 05:27:30|519.87|517.77|519.84|517.74|519.87|517.77|519.82|517.72|10
1733894860000|2024-12-11 05:27:40|519.72|517.62|519.62|517.52|519.72|517.62|519.62|517.52|13
1733894870000|2024-12-11 05:27:50|519.61|517.51|519.55|517.45|519.62|517.52|519.55|517.45|10
1733894880000|2024-12-11 05:28:00|519.54|517.44|519.53|517.43|519.54|517.44|519.53|517.43|2
1733894890000|2024-12-11 05:28:10|519.52|517.42|519.49|517.39|519.53|517.43|519.49|517.39|6
1733894900000|2024-12-11 05:28:20|519.48|517.38|519.49|517.39|519.49|517.39|519.48|517.38|2
1733894910000|2024-12-11 05:28:30|519.5|517.4|519.6|517.5|519.6|517.5|519.5|517.4|8
1733894930000|2024-12-11 05:28:50|519.59|517.49|519.5|517.4|519.59|517.49|519.5|517.4|2
1733894940000|2024-12-11 05:29:00|519.51|517.41|519.87|517.77|519.87|517.77|519.51|517.41|11
1733894950000|2024-12-11 05:29:10|519.88|517.78|519.97|517.87|519.97|517.87|519.88|517.78|10
1733894960000|2024-12-11 05:29:20|519.96|517.86|520|517.9|520|517.9|519.96|517.86|5
1733894970000|2024-12-11 05:29:30|520.01|517.91|519.9|517.8|520.01|517.91|519.89|517.79|12
1733894980000|2024-12-11 05:29:40|519.91|517.81|519.89|517.79|519.94|517.84|519.89|517.79|9
1733894990000|2024-12-11 05:29:50|519.88|517.78|519.69|517.59|519.88|517.78|519.69|517.59|6
1733895000000|2024-12-11 05:30:00|519.68|517.58|519.7|517.6|519.7|517.6|519.67|517.57|12
1733895010000|2024-12-11 05:30:10|519.69|517.59|519.6|517.5|519.69|517.59|519.6|517.5|10
1733895020000|2024-12-11 05:30:20|519.61|517.51|519.63|517.53|519.64|517.54|519.6|517.5|7
1733895030000|2024-12-11 05:30:30|519.64|517.54|519.85|517.75|519.85|517.75|519.64|517.54|8
1733895040000|2024-12-11 05:30:40|519.84|517.74|519.7|517.6|519.85|517.75|519.7|517.6|10
1733895050000|2024-12-11 05:30:50|519.58|517.48|519.53|517.43|519.59|517.49|519.53|517.43|10
1733895060000|2024-12-11 05:31:00|519.52|517.42|519.1|517|519.52|517.42|519.1|517|12
1733895070000|2024-12-11 05:31:10|519.09|516.99|518.81|516.71|519.09|516.99|518.81|516.71|23
1733895080000|2024-12-11 05:31:20|518.8|516.7|518.73|516.63|518.8|516.7|518.71|516.61|11
1733895090000|2024-12-11 05:31:30|518.74|516.64|518.72|516.62|518.74|516.64|518.71|516.61|11
1733895100000|2024-12-11 05:31:40|518.73|516.63|518.84|516.74|518.84|516.74|518.73|516.63|13
1733895110000|2024-12-11 05:31:50|518.83|516.73|518.81|516.71|518.83|516.73|518.74|516.64|10
1733895120000|2024-12-11 05:32:00|518.82|516.72|518.8|516.7|518.85|516.75|518.8|516.7|9
1733895130000|2024-12-11 05:32:10|518.76|516.66|518.87|516.77|518.87|516.77|518.75|516.65|11
1733895140000|2024-12-11 05:32:20|518.88|516.78|518.87|516.77|518.92|516.82|518.87|516.77|8
1733895150000|2024-12-11 05:32:30|518.88|516.78|518.83|516.73|518.9|516.8|518.83|516.73|6
1733895160000|2024-12-11 05:32:40|518.8|516.7|518.84|516.74|518.84|516.74|518.8|516.7|5
1733895170000|2024-12-11 05:32:50|518.85|516.75|518.85|516.75|518.85|516.75|518.85|516.75|1
1733895180000|2024-12-11 05:33:00|518.86|516.76|518.76|516.66|518.86|516.76|518.75|516.65|4
1733895190000|2024-12-11 05:33:10|518.74|516.64|518.79|516.69|518.79|516.69|518.74|516.64|6
1733895200000|2024-12-11 05:33:20|518.78|516.68|518.79|516.69|518.8|516.7|518.77|516.67|9
1733895210000|2024-12-11 05:33:30|518.8|516.7|518.78|516.68|518.8|516.7|518.74|516.64|6
1733895220000|2024-12-11 05:33:40|518.77|516.67|518.76|516.66|518.77|516.67|518.76|516.66|2
1733895230000|2024-12-11 05:33:50|518.75|516.65|518.58|516.48|518.75|516.65|518.57|516.47|6
1733895240000|2024-12-11 05:34:00|518.57|516.47|518.56|516.46|518.58|516.48|518.56|516.46|6
1733895250000|2024-12-11 05:34:10|518.55|516.45|518.16|516.06|518.55|516.45|518.16|516.06|12
1733895260000|2024-12-11 05:34:20|518.15|516.05|518.21|516.11|518.21|516.11|518.12|516.02|14
1733895270000|2024-12-11 05:34:30|518.2|516.1|518.24|516.14|518.24|516.14|518.2|516.1|7
1733895280000|2024-12-11 05:34:40|518.25|516.15|518.47|516.37|518.47|516.37|518.25|516.15|17
1733895290000|2024-12-11 05:34:50|518.48|516.38|518.53|516.43|518.53|516.43|518.48|516.38|8
1733895300000|2024-12-11 05:35:00|518.54|516.44|518.68|516.58|518.68|516.58|518.54|516.44|5
1733895310000|2024-12-11 05:35:10|518.69|516.59|518.8|516.7|518.81|516.71|518.69|516.59|6
1733895320000|2024-12-11 05:35:20|518.81|516.71|518.82|516.72|518.82|516.72|518.81|516.71|2
1733895330000|2024-12-11 05:35:30|518.81|516.71|518.83|516.73|518.83|516.73|518.81|516.71|5
1733895340000|2024-12-11 05:35:40|518.82|516.72|518.85|516.75|518.85|516.75|518.82|516.72|2
1733895350000|2024-12-11 05:35:50|518.86|516.76|518.94|516.84|518.94|516.84|518.86|516.76|7
1733895360000|2024-12-11 05:36:00|519.03|516.93|518.98|516.88|519.03|516.93|518.98|516.88|2
1733895370000|2024-12-11 05:36:10|518.97|516.87|519.01|516.91|519.01|516.91|518.97|516.87|5
1733895380000|2024-12-11 05:36:20|519.02|516.92|519.02|516.92|519.03|516.93|519.02|516.92|3
1733895390000|2024-12-11 05:36:30|519.03|516.93|519.02|516.92|519.03|516.93|519.02|516.92|2
1733895410000|2024-12-11 05:36:50|519.07|516.97|519.08|516.98|519.08|516.98|519.07|516.97|2
1733895420000|2024-12-11 05:37:00|519.07|516.97|519.02|516.92|519.11|517.01|518.99|516.89|12
1733895430000|2024-12-11 05:37:10|519.01|516.91|518.83|516.73|519.01|516.91|518.81|516.71|5
1733895440000|2024-12-11 05:37:20|518.82|516.72|518.28|516.18|518.84|516.74|518.27|516.17|23
1733895450000|2024-12-11 05:37:30|518.29|516.19|518.42|516.32|518.42|516.32|518.29|516.19|17
1733895460000|2024-12-11 05:37:40|518.43|516.33|518.76|516.66|518.76|516.66|518.43|516.33|19
1733895470000|2024-12-11 05:37:50|518.77|516.67|518.82|516.72|518.84|516.74|518.77|516.67|11
1733895480000|2024-12-11 05:38:00|518.81|516.71|518.82|516.72|518.82|516.72|518.81|516.71|4
1733895490000|2024-12-11 05:38:10|518.81|516.71|518.64|516.54|518.82|516.72|518.63|516.53|10
1733895500000|2024-12-11 05:38:20|518.59|516.49|518.63|516.53|518.64|516.54|518.59|516.49|5
1733895510000|2024-12-11 05:38:30|518.62|516.52|518.45|516.35|518.62|516.52|518.42|516.32|10
1733895520000|2024-12-11 05:38:40|518.44|516.34|518.43|516.33|518.45|516.35|518.41|516.31|10
1733895530000|2024-12-11 05:38:50|518.44|516.34|518.52|516.42|518.52|516.42|518.44|516.34|11
1733895540000|2024-12-11 05:39:00|518.53|516.43|518.63|516.53|518.64|516.54|518.52|516.42|10
1733895550000|2024-12-11 05:39:10|518.64|516.54|518.6|516.5|518.66|516.56|518.6|516.5|9
1733895560000|2024-12-11 05:39:20|518.61|516.51|518.61|516.51|518.61|516.51|518.59|516.49|9
1733895570000|2024-12-11 05:39:30|518.62|516.52|518.59|516.49|518.62|516.52|518.59|516.49|4
1733895580000|2024-12-11 05:39:40|518.58|516.48|518.58|516.48|518.58|516.48|518.58|516.48|1
1733895590000|2024-12-11 05:39:50|518.57|516.47|518.57|516.47|518.57|516.47|518.57|516.47|1
1733895600000|2024-12-11 05:40:00|518.56|516.46|518.55|516.45|518.56|516.46|518.55|516.45|2
1733895610000|2024-12-11 05:40:10|518.44|516.34|518.5|516.4|518.5|516.4|518.44|516.34|6
1733895620000|2024-12-11 05:40:20|518.51|516.41|518.87|516.77|518.87|516.77|518.51|516.41|13
1733895630000|2024-12-11 05:40:30|518.88|516.78|518.97|516.87|518.97|516.87|518.88|516.78|10
1733895640000|2024-12-11 05:40:40|518.94|516.84|518.92|516.82|518.96|516.86|518.91|516.81|5
1733895650000|2024-12-11 05:40:50|518.93|516.83|518.99|516.89|518.99|516.89|518.92|516.82|8
1733895660000|2024-12-11 05:41:00|519|516.9|518.96|516.86|519|516.9|518.96|516.86|2
1733895670000|2024-12-11 05:41:10|518.86|516.76|518.96|516.86|518.96|516.86|518.86|516.76|8
1733895680000|2024-12-11 05:41:20|518.97|516.87|519.29|517.19|519.29|517.19|518.97|516.87|13
1733895690000|2024-12-11 05:41:30|519.3|517.2|519.39|517.29|519.41|517.31|519.3|517.2|6
1733895700000|2024-12-11 05:41:40|519.38|517.28|519.37|517.27|519.38|517.28|519.37|517.27|4
1733895710000|2024-12-11 05:41:50|519.36|517.26|519.37|517.27|519.37|517.27|519.36|517.26|2
1733895720000|2024-12-11 05:42:00|519.38|517.28|519.82|517.72|519.82|517.72|519.38|517.28|17
1733895730000|2024-12-11 05:42:10|519.83|517.73|519.92|517.82|519.92|517.82|519.83|517.73|13
1733895740000|2024-12-11 05:42:20|519.93|517.83|519.92|517.82|520.03|517.93|519.92|517.82|7
1733895750000|2024-12-11 05:42:30|519.93|517.83|519.95|517.85|519.95|517.85|519.93|517.83|3
1733895760000|2024-12-11 05:42:40|519.94|517.84|519.94|517.84|519.94|517.84|519.94|517.84|1
1733895770000|2024-12-11 05:42:50|519.95|517.85|520.2|518.1|520.2|518.1|519.94|517.84|11
1733895780000|2024-12-11 05:43:00|520.19|518.09|520.18|518.08|520.2|518.1|520.18|518.08|6
1733895790000|2024-12-11 05:43:10|520.17|518.07|520.16|518.06|520.17|518.07|520.15|518.05|4
1733895800000|2024-12-11 05:43:20|520.15|518.05|519.9|517.8|520.16|518.06|519.9|517.8|7
1733895810000|2024-12-11 05:43:30|519.89|517.79|519.86|517.76|519.89|517.79|519.86|517.76|4
1733895820000|2024-12-11 05:43:40|519.85|517.75|519.82|517.72|519.85|517.75|519.82|517.72|6
1733895830000|2024-12-11 05:43:50|519.81|517.71|519.78|517.68|519.81|517.71|519.77|517.67|8
1733895840000|2024-12-11 05:44:00|519.88|517.78|519.86|517.76|519.88|517.78|519.86|517.76|7
1733895850000|2024-12-11 05:44:10|519.87|517.77|519.87|517.77|519.88|517.78|519.86|517.76|5
1733895860000|2024-12-11 05:44:20|519.97|517.87|520|517.9|520.01|517.91|519.97|517.87|14
1733895870000|2024-12-11 05:44:30|520.01|517.91|520.17|518.07|520.17|518.07|520.01|517.91|11
1733895880000|2024-12-11 05:44:40|520.26|518.16|520.38|518.28|520.38|518.28|520.26|518.16|5
1733895890000|2024-12-11 05:44:50|520.37|518.27|520.37|518.27|520.37|518.27|520.36|518.26|3
1733895900000|2024-12-11 05:45:00|520.36|518.26|520.47|518.37|520.47|518.37|520.36|518.26|12
1733895910000|2024-12-11 05:45:10|520.48|518.38|520.7|518.6|520.7|518.6|520.48|518.38|15
1733895920000|2024-12-11 05:45:20|520.71|518.61|520.76|518.66|520.76|518.66|520.71|518.61|8
1733895930000|2024-12-11 05:45:30|520.77|518.67|520.79|518.69|520.8|518.7|520.77|518.67|7
1733895940000|2024-12-11 05:45:40|520.78|518.68|520.59|518.49|520.78|518.68|520.55|518.45|13
1733895950000|2024-12-11 05:45:50|520.6|518.5|520.65|518.55|520.65|518.55|520.6|518.5|12
1733895960000|2024-12-11 05:46:00|520.66|518.56|520.24|518.14|520.67|518.57|520.24|518.14|8
1733895970000|2024-12-11 05:46:10|520.25|518.15|520.24|518.14|520.25|518.15|520.23|518.13|6
1733895980000|2024-12-11 05:46:20|520.25|518.15|520.25|518.15|520.27|518.17|520.25|518.15|7
1733895990000|2024-12-11 05:46:30|520.26|518.16|520.28|518.18|520.28|518.18|520.26|518.16|9
1733896000000|2024-12-11 05:46:40|520.27|518.17|520.26|518.16|520.27|518.17|520.22|518.12|5
1733896010000|2024-12-11 05:46:50|520.25|518.15|520.07|517.97|520.25|518.15|520.07|517.97|7
1733896020000|2024-12-11 05:47:00|520.06|517.96|520.03|517.93|520.06|517.96|520.03|517.93|6
1733896030000|2024-12-11 05:47:10|520.02|517.92|519.88|517.78|520.03|517.93|519.88|517.78|7
1733896040000|2024-12-11 05:47:20|519.89|517.79|519.87|517.77|519.89|517.79|519.87|517.77|3
1733896050000|2024-12-11 05:47:30|519.86|517.76|519.77|517.67|519.86|517.76|519.77|517.67|7
1733896060000|2024-12-11 05:47:40|519.76|517.66|519.76|517.66|519.76|517.66|519.76|517.66|1
1733896070000|2024-12-11 05:47:50|519.77|517.67|519.87|517.77|519.88|517.78|519.76|517.66|12
1733896080000|2024-12-11 05:48:00|519.86|517.76|519.86|517.76|519.87|517.77|519.86|517.76|3
1733896090000|2024-12-11 05:48:10|519.85|517.75|519.84|517.74|519.85|517.75|519.84|517.74|2
1733896100000|2024-12-11 05:48:20|519.9|517.8|519.93|517.83|519.94|517.84|519.9|517.8|6
1733896110000|2024-12-11 05:48:30|519.94|517.84|519.95|517.85|519.95|517.85|519.94|517.84|4
1733896120000|2024-12-11 05:48:40|519.94|517.84|519.9|517.8|519.95|517.85|519.89|517.79|4
1733896130000|2024-12-11 05:48:50|519.89|517.79|519.87|517.77|519.89|517.79|519.87|517.77|3
1733896140000|2024-12-11 05:49:00|519.77|517.67|519.78|517.68|519.78|517.68|519.77|517.67|2
1733896150000|2024-12-11 05:49:10|519.79|517.69|519.77|517.67|519.79|517.69|519.77|517.67|4
1733896160000|2024-12-11 05:49:20|519.76|517.66|519.75|517.65|519.77|517.67|519.75|517.65|4
1733896170000|2024-12-11 05:49:30|519.74|517.64|519.74|517.64|519.74|517.64|519.74|517.64|1
1733896180000|2024-12-11 05:49:40|519.73|517.63|519.72|517.62|519.74|517.64|519.72|517.62|8
1733896190000|2024-12-11 05:49:50|519.73|517.63|519.73|517.63|519.73|517.63|519.73|517.63|1
1733896210000|2024-12-11 05:50:10|519.68|517.58|519.69|517.59|519.69|517.59|519.68|517.58|4
1733896220000|2024-12-11 05:50:20|519.68|517.58|519.75|517.65|519.76|517.66|519.68|517.58|3
1733896230000|2024-12-11 05:50:30|519.76|517.66|519.75|517.65|519.76|517.66|519.75|517.65|2
1733896240000|2024-12-11 05:50:40|519.74|517.64|519.73|517.63|519.74|517.64|519.72|517.62|4
1733896250000|2024-12-11 05:50:50|519.72|517.62|519.74|517.64|519.74|517.64|519.72|517.62|3
1733896260000|2024-12-11 05:51:00|519.83|517.73|519.81|517.71|519.83|517.73|519.81|517.71|3
1733896270000|2024-12-11 05:51:10|519.82|517.72|519.91|517.81|519.91|517.81|519.82|517.72|5
1733896280000|2024-12-11 05:51:20|519.95|517.85|519.96|517.86|519.97|517.87|519.94|517.84|6
1733896290000|2024-12-11 05:51:30|519.9|517.8|519.71|517.61|519.96|517.86|519.7|517.6|10
1733896300000|2024-12-11 05:51:40|519.72|517.62|519.76|517.66|519.76|517.66|519.72|517.62|5
1733896310000|2024-12-11 05:51:50|519.77|517.67|519.81|517.71|519.81|517.71|519.77|517.67|5
1733896320000|2024-12-11 05:52:00|519.88|517.78|520.09|517.99|520.09|517.99|519.88|517.78|9
1733896330000|2024-12-11 05:52:10|520.1|518|520.1|518|520.12|518.02|520.1|518|4
1733896340000|2024-12-11 05:52:20|520.11|518.01|520.17|518.07|520.17|518.07|520.11|518.01|6
1733896350000|2024-12-11 05:52:30|520.21|518.11|520.21|518.11|520.39|518.29|520.21|518.11|8
1733896360000|2024-12-11 05:52:40|520.22|518.12|520.12|518.02|520.22|518.12|520.11|518.01|5
1733896370000|2024-12-11 05:52:50|520.13|518.03|520.12|518.02|520.13|518.03|520.12|518.02|6
1733896380000|2024-12-11 05:53:00|520.11|518.01|520|517.9|520.11|518.01|519.96|517.86|10
1733896390000|2024-12-11 05:53:10|519.96|517.86|519.97|517.87|519.98|517.88|519.95|517.85|8
1733896400000|2024-12-11 05:53:20|519.92|517.82|519.94|517.84|519.95|517.85|519.91|517.81|7
1733896410000|2024-12-11 05:53:30|519.93|517.83|519.85|517.75|519.93|517.83|519.83|517.73|5
1733896420000|2024-12-11 05:53:40|519.84|517.74|519.84|517.74|519.84|517.74|519.84|517.74|1
1733896430000|2024-12-11 05:53:50|519.79|517.69|519.84|517.74|519.85|517.75|519.79|517.69|5
1733896440000|2024-12-11 05:54:00|519.83|517.73|519.84|517.74|519.84|517.74|519.83|517.73|2
1733896450000|2024-12-11 05:54:10|519.85|517.75|519.89|517.79|519.95|517.85|519.85|517.75|5
1733896460000|2024-12-11 05:54:20|519.88|517.78|519.74|517.64|519.88|517.78|519.73|517.63|10
1733896470000|2024-12-11 05:54:30|519.73|517.63|519.74|517.64|519.76|517.66|519.73|517.63|7
1733896480000|2024-12-11 05:54:40|519.73|517.63|519.68|517.58|519.73|517.63|519.68|517.58|6
1733896490000|2024-12-11 05:54:50|519.67|517.57|519.66|517.56|519.67|517.57|519.66|517.56|2
1733896500000|2024-12-11 05:55:00|519.5|517.4|519.52|517.42|519.52|517.42|519.49|517.39|6
1733896510000|2024-12-11 05:55:10|519.57|517.47|519.6|517.5|519.6|517.5|519.57|517.47|3
1733896520000|2024-12-11 05:55:20|519.61|517.51|519.64|517.54|519.64|517.54|519.61|517.51|4
1733896530000|2024-12-11 05:55:30|519.65|517.55|519.74|517.64|519.74|517.64|519.65|517.55|5
1733896540000|2024-12-11 05:55:40|519.75|517.65|519.98|517.88|519.98|517.88|519.75|517.65|9
1733896550000|2024-12-11 05:55:50|519.99|517.89|520.18|518.08|520.18|518.08|519.99|517.89|9
1733896560000|2024-12-11 05:56:00|520.19|518.09|520.33|518.23|520.33|518.23|520.19|518.09|9
1733896570000|2024-12-11 05:56:10|520.34|518.24|520.35|518.25|520.44|518.34|520.34|518.24|4
1733896580000|2024-12-11 05:56:20|520.34|518.24|520.32|518.22|520.34|518.24|520.32|518.22|3
1733896590000|2024-12-11 05:56:30|520.33|518.23|520.4|518.3|520.41|518.31|520.32|518.22|5
1733896600000|2024-12-11 05:56:40|520.39|518.29|520.26|518.16|520.39|518.29|520.26|518.16|9
1733896610000|2024-12-11 05:56:50|520.25|518.15|520.41|518.31|520.42|518.32|520.25|518.15|7
1733896620000|2024-12-11 05:57:00|520.42|518.32|520.41|518.31|520.48|518.38|520.41|518.31|9
1733896640000|2024-12-11 05:57:20|520.4|518.3|520.41|518.31|520.41|518.31|520.4|518.3|2
1733896660000|2024-12-11 05:57:40|520.42|518.32|520.35|518.25|520.42|518.32|520.35|518.25|6
1733896670000|2024-12-11 05:57:50|520.34|518.24|520.33|518.23|520.34|518.24|520.33|518.23|2
1733896680000|2024-12-11 05:58:00|520.34|518.24|520.32|518.22|520.34|518.24|520.31|518.21|5
1733896690000|2024-12-11 05:58:10|520.31|518.21|520.28|518.18|520.31|518.21|520.28|518.18|4
1733896700000|2024-12-11 05:58:20|520.27|518.17|520.35|518.25|520.35|518.25|520.27|518.17|2
1733896710000|2024-12-11 05:58:30|520.36|518.26|520.36|518.26|520.37|518.27|520.36|518.26|3
1733896720000|2024-12-11 05:58:40|520.37|518.27|520.34|518.24|520.37|518.27|520.34|518.24|5
1733896730000|2024-12-11 05:58:50|520.23|518.13|520.24|518.14|520.26|518.16|520.23|518.13|10
1733896740000|2024-12-11 05:59:00|520.23|518.13|520.22|518.12|520.23|518.13|520.22|518.12|2
1733896750000|2024-12-11 05:59:10|520.21|518.11|520.21|518.11|520.21|518.11|520.21|518.11|1
1733896770000|2024-12-11 05:59:30|520.2|518.1|520.18|518.08|520.2|518.1|520.18|518.08|3
1733896780000|2024-12-11 05:59:40|520.17|518.07|520.1|518|520.17|518.07|520.1|518|8
1733896790000|2024-12-11 05:59:50|520|517.9|520.03|517.93|520.03|517.93|519.97|517.87|10
1733896800000|2024-12-11 06:00:00|520.04|517.94|519.95|517.85|520.1|518|519.89|517.79|12
1733896810000|2024-12-11 06:00:10|519.96|517.86|519.76|517.66|519.96|517.86|519.73|517.63|18
1733896820000|2024-12-11 06:00:20|519.75|517.65|519.75|517.65|519.76|517.66|519.72|517.62|7
1733896830000|2024-12-11 06:00:30|519.76|517.66|519.72|517.62|519.76|517.66|519.66|517.56|7
1733896840000|2024-12-11 06:00:40|519.71|517.61|519.13|517.03|519.71|517.61|519.13|517.03|15
1733896850000|2024-12-11 06:00:50|519.18|517.08|519.29|517.19|519.29|517.19|519.17|517.07|12
1733896860000|2024-12-11 06:01:00|519.3|517.2|519.28|517.18|519.32|517.22|519.28|517.18|5
1733896870000|2024-12-11 06:01:10|519.29|517.19|519.25|517.15|519.32|517.22|519.24|517.14|9
1733896880000|2024-12-11 06:01:20|519.24|517.14|519.3|517.2|519.3|517.2|519.24|517.14|11
1733896890000|2024-12-11 06:01:30|519.21|517.11|519.24|517.14|519.24|517.14|519.21|517.11|4
1733896900000|2024-12-11 06:01:40|519.25|517.15|519.26|517.16|519.26|517.16|519.25|517.15|2
1733896910000|2024-12-11 06:01:50|519.27|517.17|519.04|516.94|519.27|517.17|519.04|516.94|6
1733896920000|2024-12-11 06:02:00|519.03|516.93|518.82|516.72|519.03|516.93|518.82|516.72|7
1733896930000|2024-12-11 06:02:10|518.81|516.71|518.61|516.51|518.81|516.71|518.6|516.5|14
1733896940000|2024-12-11 06:02:20|518.62|516.52|518.65|516.55|518.65|516.55|518.62|516.52|8
1733896950000|2024-12-11 06:02:30|518.66|516.56|518.74|516.64|518.74|516.64|518.66|516.56|5
1733896960000|2024-12-11 06:02:40|518.75|516.65|518.92|516.82|518.92|516.82|518.75|516.65|10
1733896970000|2024-12-11 06:02:50|518.93|516.83|519.16|517.06|519.16|517.06|518.93|516.83|13
1733896980000|2024-12-11 06:03:00|519.17|517.07|519.2|517.1|519.2|517.1|519.17|517.07|6
1733896990000|2024-12-11 06:03:10|519.19|517.09|518.91|516.81|519.19|517.09|518.91|516.81|10
1733897000000|2024-12-11 06:03:20|518.92|516.82|518.9|516.8|518.92|516.82|518.89|516.79|6
1733897010000|2024-12-11 06:03:30|518.91|516.81|519.02|516.92|519.02|516.92|518.91|516.81|11
1733897020000|2024-12-11 06:03:40|519.03|516.93|519.04|516.94|519.04|516.94|519.03|516.93|2
1733897030000|2024-12-11 06:03:50|519.02|516.92|518.76|516.66|519.03|516.93|518.76|516.66|11
1733897040000|2024-12-11 06:04:00|518.75|516.65|518.72|516.62|518.75|516.65|518.72|516.62|8
1733897050000|2024-12-11 06:04:10|518.71|516.61|518.78|516.68|518.78|516.68|518.71|516.61|8
1733897060000|2024-12-11 06:04:20|518.79|516.69|518.81|516.71|518.82|516.72|518.79|516.69|5
1733897070000|2024-12-11 06:04:30|518.73|516.63|518.74|516.64|518.74|516.64|518.72|516.62|4
1733897080000|2024-12-11 06:04:40|518.73|516.63|518.75|516.65|518.75|516.65|518.72|516.62|7
1733897090000|2024-12-11 06:04:50|518.76|516.66|519.01|516.91|519.01|516.91|518.75|516.65|14
1733897100000|2024-12-11 06:05:00|519.02|516.92|519.08|516.98|519.1|517|519.02|516.92|11
1733897120000|2024-12-11 06:05:20|519.09|516.99|519.41|517.31|519.41|517.31|519.09|516.99|10
1733897130000|2024-12-11 06:05:30|519.42|517.32|519.47|517.37|519.49|517.39|519.42|517.32|10
1733897140000|2024-12-11 06:05:40|519.44|517.34|519.2|517.1|519.44|517.34|519.2|517.1|14
1733897150000|2024-12-11 06:05:50|519.21|517.11|519.23|517.13|519.23|517.13|519.2|517.1|15
1733897160000|2024-12-11 06:06:00|519.22|517.12|519.28|517.18|519.28|517.18|519.22|517.12|7
1733897170000|2024-12-11 06:06:10|519.29|517.19|519.36|517.26|519.36|517.26|519.29|517.19|6
1733897180000|2024-12-11 06:06:20|519.34|517.24|519.26|517.16|519.34|517.24|519.23|517.13|7
1733897190000|2024-12-11 06:06:30|519.27|517.17|519.34|517.24|519.34|517.24|519.26|517.16|10
1733897200000|2024-12-11 06:06:40|519.35|517.25|519.49|517.39|519.49|517.39|519.35|517.25|12
1733897210000|2024-12-11 06:06:50|519.5|517.4|519.75|517.65|519.75|517.65|519.5|517.4|11
1733897220000|2024-12-11 06:07:00|519.76|517.66|519.81|517.71|519.81|517.71|519.76|517.66|6
1733897230000|2024-12-11 06:07:10|519.8|517.7|519.64|517.54|519.8|517.7|519.64|517.54|7
1733897240000|2024-12-11 06:07:20|519.63|517.53|519.58|517.48|519.63|517.53|519.54|517.44|17
1733897250000|2024-12-11 06:07:30|519.57|517.47|519.51|517.41|519.57|517.47|519.5|517.4|12
1733897260000|2024-12-11 06:07:40|519.5|517.4|519.6|517.5|519.6|517.5|519.5|517.4|10
1733897270000|2024-12-11 06:07:50|519.61|517.51|519.74|517.64|519.74|517.64|519.61|517.51|12
1733897280000|2024-12-11 06:08:00|519.75|517.65|519.92|517.82|519.92|517.82|519.75|517.65|9
1733897290000|2024-12-11 06:08:10|519.93|517.83|519.92|517.82|519.96|517.86|519.92|517.82|9
1733897300000|2024-12-11 06:08:20|519.68|517.58|519.75|517.65|519.75|517.65|519.68|517.58|12
1733897310000|2024-12-11 06:08:30|519.76|517.66|519.78|517.68|519.78|517.68|519.73|517.63|12
1733897320000|2024-12-11 06:08:40|519.79|517.69|519.89|517.79|519.89|517.79|519.79|517.69|8
1733897330000|2024-12-11 06:08:50|519.88|517.78|519.74|517.64|519.88|517.78|519.73|517.63|9
1733897340000|2024-12-11 06:09:00|519.75|517.65|519.8|517.7|519.81|517.71|519.74|517.64|12
1733897350000|2024-12-11 06:09:10|519.81|517.71|519.94|517.84|519.94|517.84|519.81|517.71|10
1733897360000|2024-12-11 06:09:20|519.95|517.85|520.17|518.07|520.17|518.07|519.95|517.85|12
1733897370000|2024-12-11 06:09:30|520.18|518.08|520.15|518.05|520.19|518.09|520.12|518.02|8
1733897380000|2024-12-11 06:09:40|520.16|518.06|520.14|518.04|520.16|518.06|520.14|518.04|3
1733897390000|2024-12-11 06:09:50|520.05|517.95|520.07|517.97|520.11|518.01|520.05|517.95|6
1733897410000|2024-12-11 06:10:10|520.08|517.98|520.31|518.21|520.31|518.21|520.08|517.98|10
1733897420000|2024-12-11 06:10:20|520.32|518.22|520.49|518.39|520.49|518.39|520.31|518.21|9
1733897430000|2024-12-11 06:10:30|520.5|518.4|520.6|518.5|520.6|518.5|520.5|518.4|9
1733897440000|2024-12-11 06:10:40|520.61|518.51|520.61|518.51|520.65|518.55|520.6|518.5|9
1733897450000|2024-12-11 06:10:50|520.6|518.5|520.53|518.43|520.6|518.5|520.53|518.43|5
1733897460000|2024-12-11 06:11:00|520.52|518.42|520.63|518.53|520.63|518.53|520.52|518.42|8
1733897470000|2024-12-11 06:11:10|520.62|518.52|520.53|518.43|520.62|518.52|520.47|518.37|13
1733897480000|2024-12-11 06:11:20|520.47|518.37|520.53|518.43|520.54|518.44|520.46|518.36|13
1733897490000|2024-12-11 06:11:30|520.54|518.44|520.54|518.44|520.58|518.48|520.51|518.41|11
1733897500000|2024-12-11 06:11:40|520.55|518.45|520.53|518.43|520.55|518.45|520.53|518.43|3
1733897510000|2024-12-11 06:11:50|520.52|518.42|520.39|518.29|520.52|518.42|520.39|518.29|6
1733897520000|2024-12-11 06:12:00|520.38|518.28|520.37|518.27|520.38|518.28|520.37|518.27|2
1733897530000|2024-12-11 06:12:10|520.38|518.28|520.4|518.3|520.4|518.3|520.38|518.28|3
1733897540000|2024-12-11 06:12:20|520.53|518.43|520.6|518.5|520.6|518.5|520.52|518.42|12
1733897550000|2024-12-11 06:12:30|520.61|518.51|520.76|518.66|520.78|518.68|520.61|518.51|12
1733897560000|2024-12-11 06:12:40|520.77|518.67|520.76|518.66|520.77|518.67|520.76|518.66|4
1733897570000|2024-12-11 06:12:50|520.75|518.65|520.65|518.55|520.77|518.67|520.65|518.55|10
1733897580000|2024-12-11 06:13:00|520.64|518.54|520.66|518.56|520.67|518.57|520.63|518.53|7
1733897590000|2024-12-11 06:13:10|520.67|518.57|520.71|518.61|520.71|518.61|520.67|518.57|5
1733897600000|2024-12-11 06:13:20|520.72|518.62|520.73|518.63|520.73|518.63|520.72|518.62|2
1733897610000|2024-12-11 06:13:30|520.74|518.64|520.79|518.69|520.8|518.7|520.74|518.64|7
1733897620000|2024-12-11 06:13:40|520.8|518.7|520.9|518.8|520.9|518.8|520.8|518.7|7
1733897630000|2024-12-11 06:13:50|520.91|518.81|520.95|518.85|520.95|518.85|520.91|518.81|5
1733897640000|2024-12-11 06:14:00|520.99|518.89|521|518.9|521|518.9|520.99|518.89|4
1733897650000|2024-12-11 06:14:10|521.01|518.91|521.08|518.98|521.11|519.01|521.01|518.91|11
1733897660000|2024-12-11 06:14:20|521.07|518.97|521.16|519.06|521.17|519.07|521.06|518.96|6
1733897670000|2024-12-11 06:14:30|521.17|519.07|521.17|519.07|521.2|519.1|521.14|519.04|10
1733897680000|2024-12-11 06:14:40|521.18|519.08|521.2|519.1|521.2|519.1|521.18|519.08|3
1733897690000|2024-12-11 06:14:50|521.21|519.11|521.11|519.01|521.21|519.11|521.11|519.01|7
1733897700000|2024-12-11 06:15:00|521.1|519|521.26|519.16|521.31|519.21|521.1|519|14
1733897710000|2024-12-11 06:15:10|521.22|519.12|521.16|519.06|521.23|519.13|521.16|519.06|11
1733897720000|2024-12-11 06:15:20|521.11|519.01|521.05|518.95|521.16|519.06|521.03|518.93|10
1733897730000|2024-12-11 06:15:30|521.06|518.96|521.26|519.16|521.26|519.16|521.06|518.96|8
1733897740000|2024-12-11 06:15:40|521.27|519.17|521.33|519.23|521.33|519.23|521.27|519.17|7
1733897750000|2024-12-11 06:15:50|521.34|519.24|521.36|519.26|521.49|519.39|521.34|519.24|12
1733897760000|2024-12-11 06:16:00|521.37|519.27|521.41|519.31|521.41|519.31|521.37|519.27|7
1733897770000|2024-12-11 06:16:10|521.4|519.3|521.16|519.06|521.4|519.3|521.16|519.06|10
1733897780000|2024-12-11 06:16:20|521.17|519.07|521.15|519.05|521.18|519.08|521.15|519.05|5
1733897790000|2024-12-11 06:16:30|521.14|519.04|521.15|519.05|521.16|519.06|521.14|519.04|10
1733897800000|2024-12-11 06:16:40|521.16|519.06|521.1|519|521.16|519.06|521.1|519|7
1733897810000|2024-12-11 06:16:50|521.04|518.94|521.04|518.94|521.05|518.95|521.04|518.94|5
1733897820000|2024-12-11 06:17:00|521.05|518.95|521.04|518.94|521.06|518.96|521.03|518.93|8
1733897830000|2024-12-11 06:17:10|521.05|518.95|521.04|518.94|521.05|518.95|521.04|518.94|2
1733897840000|2024-12-11 06:17:20|520.98|518.88|520.5|518.4|520.98|518.88|520.5|518.4|21
1733897850000|2024-12-11 06:17:30|520.48|518.38|520.33|518.23|520.48|518.38|520.25|518.15|6
1733897860000|2024-12-11 06:17:40|520.31|518.21|520.22|518.12|520.31|518.21|520.22|518.12|15
1733897870000|2024-12-11 06:17:50|520.21|518.11|520.04|517.94|520.21|518.11|519.95|517.85|10
1733897880000|2024-12-11 06:18:00|520.03|517.93|519.95|517.85|520.03|517.93|519.95|517.85|9
1733897890000|2024-12-11 06:18:10|519.94|517.84|519.9|517.8|519.94|517.84|519.9|517.8|7
1733897900000|2024-12-11 06:18:20|519.89|517.79|519.9|517.8|519.91|517.81|519.89|517.79|6
1733897910000|2024-12-11 06:18:30|519.88|517.78|519.86|517.76|519.88|517.78|519.86|517.76|3
1733897920000|2024-12-11 06:18:40|519.85|517.75|519.85|517.75|519.85|517.75|519.85|517.75|1
1733897930000|2024-12-11 06:18:50|519.86|517.76|519.79|517.69|519.86|517.76|519.79|517.69|10
1733897940000|2024-12-11 06:19:00|519.78|517.68|519.86|517.76|519.86|517.76|519.78|517.68|8
1733897950000|2024-12-11 06:19:10|519.82|517.72|520.01|517.91|520.01|517.91|519.82|517.72|11
1733897960000|2024-12-11 06:19:20|520|517.9|520.04|517.94|520.04|517.94|520|517.9|11
1733897970000|2024-12-11 06:19:30|520.05|517.95|520.25|518.15|520.25|518.15|520.05|517.95|10
1733897980000|2024-12-11 06:19:40|520.36|518.26|520.56|518.46|520.56|518.46|520.36|518.26|12
1733897990000|2024-12-11 06:19:50|520.57|518.47|520.59|518.49|520.62|518.52|520.57|518.47|10
1733898000000|2024-12-11 06:20:00|520.58|518.48|520.39|518.29|520.58|518.48|520.37|518.27|6
1733898010000|2024-12-11 06:20:10|520.4|518.3|520.43|518.33|520.43|518.33|520.38|518.28|8
1733898020000|2024-12-11 06:20:20|520.42|518.32|520.42|518.32|520.43|518.33|520.4|518.3|5
1733898030000|2024-12-11 06:20:30|520.43|518.33|520.38|518.28|520.43|518.33|520.27|518.17|11
1733898040000|2024-12-11 06:20:40|520.39|518.29|520.41|518.31|520.41|518.31|520.39|518.29|5
1733898050000|2024-12-11 06:20:50|520.39|518.29|520.2|518.1|520.42|518.32|520.16|518.06|9
1733898060000|2024-12-11 06:21:00|520.19|518.09|520.06|517.96|520.2|518.1|520.06|517.96|8
1733898070000|2024-12-11 06:21:10|520.05|517.95|519.68|517.58|520.05|517.95|519.68|517.58|18
1733898080000|2024-12-11 06:21:20|519.69|517.59|519.75|517.65|519.75|517.65|519.69|517.59|13
1733898090000|2024-12-11 06:21:30|519.76|517.66|520.03|517.93|520.03|517.93|519.76|517.66|14
1733898100000|2024-12-11 06:21:40|520.04|517.94|520.11|518.01|520.11|518.01|520.04|517.94|8
1733898110000|2024-12-11 06:21:50|520.12|518.02|520.33|518.23|520.33|518.23|520.12|518.02|9
1733898120000|2024-12-11 06:22:00|520.32|518.22|520.31|518.21|520.32|518.22|520.31|518.21|4
1733898130000|2024-12-11 06:22:10|520.3|518.2|520.49|518.39|520.49|518.39|520.3|518.2|6
1733898140000|2024-12-11 06:22:20|520.5|518.4|520.7|518.6|520.7|518.6|520.5|518.4|15
1733898150000|2024-12-11 06:22:30|520.71|518.61|520.97|518.87|520.97|518.87|520.71|518.61|12
1733898160000|2024-12-11 06:22:40|520.98|518.88|521.13|519.03|521.13|519.03|520.98|518.88|9
1733898170000|2024-12-11 06:22:50|521.14|519.04|521.08|518.98|521.16|519.06|521.08|518.98|8
1733898180000|2024-12-11 06:23:00|520.98|518.88|520.94|518.84|520.98|518.88|520.94|518.84|10
1733898190000|2024-12-11 06:23:10|520.93|518.83|520.65|518.55|521.13|519.03|520.59|518.49|7
1733898200000|2024-12-11 06:23:20|520.69|518.59|520.74|518.64|520.75|518.65|520.69|518.59|3
1733898210000|2024-12-11 06:23:30|520.73|518.63|520.64|518.54|520.73|518.63|520.63|518.53|3
1733898220000|2024-12-11 06:23:40|520.63|518.53|520.61|518.51|520.63|518.53|520.6|518.5|5
1733898230000|2024-12-11 06:23:50|520.62|518.52|520.68|518.58|520.68|518.58|520.61|518.51|10
1733898240000|2024-12-11 06:24:00|520.69|518.59|520.65|518.55|520.69|518.59|520.62|518.52|7
1733898250000|2024-12-11 06:24:10|520.58|518.48|520.59|518.49|520.59|518.49|520.54|518.44|4
1733898260000|2024-12-11 06:24:20|520.58|518.48|520.57|518.47|520.59|518.49|520.57|518.47|4
1733898280000|2024-12-11 06:24:40|520.56|518.46|520.43|518.33|520.57|518.47|520.41|518.31|8
1733898290000|2024-12-11 06:24:50|520.39|518.29|520.29|518.19|520.39|518.29|520.23|518.13|16
1733898300000|2024-12-11 06:25:00|520.28|518.18|520.23|518.13|520.28|518.18|520.21|518.11|8
1733898310000|2024-12-11 06:25:10|520.22|518.12|520.19|518.09|520.22|518.12|520.19|518.09|4
1733898320000|2024-12-11 06:25:20|520.2|518.1|520.29|518.19|520.29|518.19|520.2|518.1|15
1733898330000|2024-12-11 06:25:30|520.3|518.2|520.25|518.15|520.33|518.23|520.22|518.12|9
1733898340000|2024-12-11 06:25:40|520.23|518.13|520.1|518|520.26|518.16|520.09|517.99|11
1733898350000|2024-12-11 06:25:50|520.09|517.99|520.06|517.96|520.09|517.99|520.06|517.96|4
1733898360000|2024-12-11 06:26:00|520.07|517.97|520.07|517.97|520.08|517.98|520.07|517.97|5
1733898370000|2024-12-11 06:26:10|520.02|517.92|519.92|517.82|520.02|517.92|519.9|517.8|10
1733898380000|2024-12-11 06:26:20|519.93|517.83|519.89|517.79|519.95|517.85|519.88|517.78|11
1733898390000|2024-12-11 06:26:30|519.88|517.78|519.8|517.7|519.88|517.78|519.8|517.7|3
1733898400000|2024-12-11 06:26:40|519.71|517.61|519.74|517.64|519.74|517.64|519.7|517.6|8
1733898410000|2024-12-11 06:26:50|519.73|517.63|519.8|517.7|519.8|517.7|519.73|517.63|12
1733898420000|2024-12-11 06:27:00|519.81|517.71|519.84|517.74|519.84|517.74|519.8|517.7|10
1733898430000|2024-12-11 06:27:10|519.83|517.73|519.75|517.65|519.84|517.74|519.73|517.63|6
1733898440000|2024-12-11 06:27:20|519.76|517.66|520|517.9|520.01|517.91|519.76|517.66|16
1733898450000|2024-12-11 06:27:30|520.01|517.91|520.15|518.05|520.15|518.05|520.01|517.91|12
1733898460000|2024-12-11 06:27:40|520.16|518.06|520.36|518.26|520.36|518.26|520.16|518.06|10
1733898470000|2024-12-11 06:27:50|520.37|518.27|520.43|518.33|520.43|518.33|520.36|518.26|10
1733898480000|2024-12-11 06:28:00|520.44|518.34|520.5|518.4|520.5|518.4|520.44|518.34|3
1733898490000|2024-12-11 06:28:10|520.51|518.41|520.69|518.59|520.74|518.64|520.5|518.4|8
1733898500000|2024-12-11 06:28:20|520.7|518.6|520.9|518.8|520.91|518.81|520.7|518.6|10
1733898510000|2024-12-11 06:28:30|520.91|518.81|520.98|518.88|520.98|518.88|520.91|518.81|8
1733898520000|2024-12-11 06:28:40|520.97|518.87|520.99|518.89|520.99|518.89|520.97|518.87|3
1733898530000|2024-12-11 06:28:50|521|518.9|521.33|519.23|521.34|519.24|521|518.9|10
1733898540000|2024-12-11 06:29:00|521.32|519.22|521.31|519.21|521.33|519.23|521.31|519.21|4
1733898550000|2024-12-11 06:29:10|521.32|519.22|521.31|519.21|521.32|519.22|521.31|519.21|2
1733898560000|2024-12-11 06:29:20|521.32|519.22|521.33|519.23|521.34|519.24|521.32|519.22|4
1733898570000|2024-12-11 06:29:30|521.32|519.22|521.22|519.12|521.32|519.22|521.18|519.08|8
1733898580000|2024-12-11 06:29:40|521.21|519.11|521.26|519.16|521.26|519.16|521.21|519.11|8
1733898590000|2024-12-11 06:29:50|521.22|519.12|521.09|518.99|521.22|519.12|521.06|518.96|8
1733898600000|2024-12-11 06:30:00|521.08|518.98|521.1|519|521.1|519|521.08|518.98|3
1733898610000|2024-12-11 06:30:10|521.11|519.01|521.31|519.21|521.31|519.21|521.11|519.01|10
1733898620000|2024-12-11 06:30:20|521.32|519.22|521.16|519.06|521.32|519.22|521.16|519.06|11
1733898630000|2024-12-11 06:30:30|521.15|519.05|521.1|519|521.15|519.05|521.1|519|6
1733898640000|2024-12-11 06:30:40|521.09|518.99|521.07|518.97|521.1|519|521.07|518.97|5
1733898650000|2024-12-11 06:30:50|520.99|518.89|520.86|518.76|521|518.9|520.85|518.75|14
1733898660000|2024-12-11 06:31:00|520.87|518.77|520.94|518.84|520.94|518.84|520.87|518.77|9
1733898670000|2024-12-11 06:31:10|520.95|518.85|521.1|519|521.1|519|520.95|518.85|12
1733898680000|2024-12-11 06:31:20|521.11|519.01|520.93|518.83|521.15|519.05|520.93|518.83|12
1733898690000|2024-12-11 06:31:30|520.94|518.84|520.97|518.87|520.97|518.87|520.94|518.84|8
1733898700000|2024-12-11 06:31:40|520.96|518.86|520.75|518.65|520.97|518.87|520.75|518.65|10
1733898710000|2024-12-11 06:31:50|520.74|518.64|520.69|518.59|520.74|518.64|520.69|518.59|6
1733898720000|2024-12-11 06:32:00|520.47|518.37|520.36|518.26|520.49|518.39|520.36|518.26|13
1733898730000|2024-12-11 06:32:10|520.31|518.21|520.31|518.21|520.32|518.22|520.26|518.16|16
1733898740000|2024-12-11 06:32:20|520.32|518.22|520.38|518.28|520.38|518.28|520.32|518.22|7
1733898750000|2024-12-11 06:32:30|520.39|518.29|520.48|518.38|520.48|518.38|520.38|518.28|12
1733898760000|2024-12-11 06:32:40|520.55|518.45|520.7|518.6|520.71|518.61|520.55|518.45|14
1733898770000|2024-12-11 06:32:50|520.71|518.61|520.74|518.64|520.74|518.64|520.7|518.6|9
1733898780000|2024-12-11 06:33:00|520.75|518.65|520.89|518.79|520.89|518.79|520.75|518.65|13
1733898790000|2024-12-11 06:33:10|520.91|518.81|521|518.9|521.03|518.93|520.91|518.81|10
1733898800000|2024-12-11 06:33:20|520.99|518.89|520.62|518.52|520.99|518.89|520.62|518.52|14
1733898810000|2024-12-11 06:33:30|520.63|518.53|520.62|518.52|520.68|518.58|520.59|518.49|19
1733898820000|2024-12-11 06:33:40|520.63|518.53|520.64|518.54|520.65|518.55|520.63|518.53|8
1733898830000|2024-12-11 06:33:50|520.65|518.55|520.69|518.59|520.69|518.59|520.65|518.55|5
1733898840000|2024-12-11 06:34:00|520.7|518.6|520.94|518.84|520.94|518.84|520.7|518.6|13
1733898850000|2024-12-11 06:34:10|520.95|518.85|521|518.9|521|518.9|520.95|518.85|6
1733898860000|2024-12-11 06:34:20|521.01|518.91|521.04|518.94|521.04|518.94|521.01|518.91|4
1733898870000|2024-12-11 06:34:30|521.08|518.98|521.09|518.99|521.09|518.99|521.08|518.98|2
1733898880000|2024-12-11 06:34:40|521.1|519|521.19|519.09|521.19|519.09|521.1|519|9
1733898890000|2024-12-11 06:34:50|521.2|519.1|521.24|519.14|521.24|519.14|521.2|519.1|5
1733898900000|2024-12-11 06:35:00|521.22|519.12|520.97|518.87|521.22|519.12|520.95|518.85|15
1733898910000|2024-12-11 06:35:10|520.98|518.88|520.88|518.78|520.98|518.88|520.88|518.78|14
1733898920000|2024-12-11 06:35:20|520.87|518.77|520.8|518.7|520.87|518.77|520.79|518.69|4
1733898930000|2024-12-11 06:35:30|520.81|518.71|520.81|518.71|520.82|518.72|520.78|518.68|5
1733898940000|2024-12-11 06:35:40|520.82|518.72|521.03|518.93|521.03|518.93|520.82|518.72|9
1733898950000|2024-12-11 06:35:50|521.04|518.94|521.06|518.96|521.08|518.98|521.02|518.92|12
1733898960000|2024-12-11 06:36:00|521.05|518.95|521.15|519.05|521.15|519.05|521.05|518.95|11
1733898970000|2024-12-11 06:36:10|521.16|519.06|521.21|519.11|521.21|519.11|521.16|519.06|6
1733898980000|2024-12-11 06:36:20|521.22|519.12|521.21|519.11|521.22|519.12|521.09|518.99|7
1733898990000|2024-12-11 06:36:30|521.22|519.12|521.5|519.4|521.5|519.4|521.22|519.12|7
1733899000000|2024-12-11 06:36:40|521.51|519.41|521.69|519.59|521.7|519.6|521.51|519.41|15
1733899010000|2024-12-11 06:36:50|521.7|519.6|521.52|519.42|521.72|519.62|521.51|519.41|9
1733899020000|2024-12-11 06:37:00|521.51|519.41|521.52|519.42|521.57|519.47|521.51|519.41|14
1733899030000|2024-12-11 06:37:10|521.51|519.41|521.48|519.38|521.52|519.42|521.47|519.37|8
1733899040000|2024-12-11 06:37:20|521.55|519.45|521.64|519.54|521.64|519.54|521.55|519.45|10
1733899050000|2024-12-11 06:37:30|521.65|519.55|521.65|519.55|521.67|519.57|521.64|519.54|5
1733899060000|2024-12-11 06:37:40|521.66|519.56|521.68|519.58|521.68|519.58|521.66|519.56|5
1733899070000|2024-12-11 06:37:50|521.67|519.57|521.77|519.67|521.77|519.67|521.67|519.57|13
1733899080000|2024-12-11 06:38:00|521.78|519.68|522.11|520.01|522.11|520.01|521.78|519.68|10
1733899090000|2024-12-11 06:38:10|522.12|520.02|522.19|520.09|522.19|520.09|522.12|520.02|8
1733899100000|2024-12-11 06:38:20|522.2|520.1|522.12|520.02|522.25|520.15|522.09|519.99|10
1733899110000|2024-12-11 06:38:30|522.13|520.03|522.12|520.02|522.15|520.05|522.1|520|12
1733899120000|2024-12-11 06:38:40|522.13|520.03|522.24|520.14|522.24|520.14|522.13|520.03|12
1733899130000|2024-12-11 06:38:50|522.25|520.15|522.31|520.21|522.31|520.21|522.25|520.15|6
1733899140000|2024-12-11 06:39:00|522.32|520.22|522.25|520.15|522.32|520.22|522.24|520.14|8
1733899150000|2024-12-11 06:39:10|522.24|520.14|522.25|520.15|522.25|520.15|522.19|520.09|4
1733899160000|2024-12-11 06:39:20|522.26|520.16|522.26|520.16|522.26|520.16|522.24|520.14|4
1733899170000|2024-12-11 06:39:30|522.24|520.14|522.26|520.16|522.26|520.16|522.23|520.13|6
1733899180000|2024-12-11 06:39:40|522.27|520.17|522.29|520.19|522.29|520.19|522.27|520.17|3
1733899200000|2024-12-11 06:40:00|522.3|520.2|522.36|520.26|522.36|520.26|522.3|520.2|4
1733899210000|2024-12-11 06:40:10|522.49|520.39|522.51|520.41|522.52|520.42|522.46|520.36|11
1733899220000|2024-12-11 06:40:20|522.43|520.33|522.25|520.15|522.43|520.33|522.25|520.15|10
1733899230000|2024-12-11 06:40:30|522.24|520.14|522.1|520|522.24|520.14|522.09|519.99|12
1733899240000|2024-12-11 06:40:40|522.11|520.01|522.17|520.07|522.17|520.07|522.09|519.99|9
1733899250000|2024-12-11 06:40:50|522.18|520.08|522.25|520.15|522.25|520.15|522.18|520.08|8
1733899270000|2024-12-11 06:41:10|522.22|520.12|522.12|520.02|522.23|520.13|522.09|519.99|11
1733899280000|2024-12-11 06:41:20|522.13|520.03|522.17|520.07|522.17|520.07|522.12|520.02|7
1733899290000|2024-12-11 06:41:30|522.16|520.06|522.1|520|522.16|520.06|522.1|520|4
1733899300000|2024-12-11 06:41:40|522.09|519.99|522|519.9|522.09|519.99|522|519.9|2
1733899310000|2024-12-11 06:41:50|522.01|519.91|522.06|519.96|522.06|519.96|522|519.9|8
1733899320000|2024-12-11 06:42:00|521.9|519.8|521.7|519.6|521.9|519.8|521.7|519.6|16
1733899330000|2024-12-11 06:42:10|521.69|519.59|521.66|519.56|521.69|519.59|521.62|519.52|6
1733899340000|2024-12-11 06:42:20|521.65|519.55|521.64|519.54|521.65|519.55|521.64|519.54|4
1733899350000|2024-12-11 06:42:30|521.65|519.55|521.66|519.56|521.66|519.56|521.64|519.54|4
1733899360000|2024-12-11 06:42:40|521.67|519.57|521.87|519.77|521.87|519.77|521.67|519.57|9
1733899370000|2024-12-11 06:42:50|521.88|519.78|521.92|519.82|521.92|519.82|521.88|519.78|5
1733899380000|2024-12-11 06:43:00|521.93|519.83|522.05|519.95|522.05|519.95|521.93|519.83|8
1733899390000|2024-12-11 06:43:10|522.06|519.96|522.13|520.03|522.13|520.03|522.06|519.96|11
1733899400000|2024-12-11 06:43:20|522.14|520.04|522.12|520.02|522.15|520.05|522.11|520.01|8
1733899410000|2024-12-11 06:43:30|522.13|520.03|522.11|520.01|522.14|520.04|522.11|520.01|8
1733899420000|2024-12-11 06:43:40|522.12|520.02|522.1|520|522.21|520.11|522.08|519.98|12
1733899430000|2024-12-11 06:43:50|522.11|520.01|522.03|519.93|522.13|520.03|522.03|519.93|10
1733899440000|2024-12-11 06:44:00|522.02|519.92|521.98|519.88|522.03|519.93|521.94|519.84|12
1733899450000|2024-12-11 06:44:10|521.97|519.87|522.01|519.91|522.01|519.91|521.91|519.81|12
1733899460000|2024-12-11 06:44:20|522|519.9|522.04|519.94|522.04|519.94|522|519.9|4
1733899480000|2024-12-11 06:44:40|522.05|519.95|522.12|520.02|522.12|520.02|522.05|519.95|2
1733899490000|2024-12-11 06:44:50|522.13|520.03|522.07|519.97|522.14|520.04|522.04|519.94|8
1733899500000|2024-12-11 06:45:00|522|519.9|521.79|519.69|522|519.9|521.78|519.68|13
1733899510000|2024-12-11 06:45:10|521.8|519.7|521.99|519.89|521.99|519.89|521.78|519.68|11
1733899520000|2024-12-11 06:45:20|522|519.9|521.97|519.87|522|519.9|521.97|519.87|6
1733899530000|2024-12-11 06:45:30|521.96|519.86|521.9|519.8|521.96|519.86|521.9|519.8|6
1733899540000|2024-12-11 06:45:40|521.89|519.79|521.84|519.74|521.89|519.79|521.84|519.74|2
1733899550000|2024-12-11 06:45:50|521.83|519.73|521.57|519.47|521.83|519.73|521.55|519.45|13
1733899560000|2024-12-11 06:46:00|521.58|519.48|521.65|519.55|521.65|519.55|521.58|519.48|7
1733899570000|2024-12-11 06:46:10|521.57|519.47|521.51|519.41|521.57|519.47|521.39|519.29|11
1733899580000|2024-12-11 06:46:20|521.52|519.42|521.8|519.7|521.8|519.7|521.52|519.42|15
1733899590000|2024-12-11 06:46:30|521.79|519.69|521.87|519.77|521.87|519.77|521.76|519.66|10
1733899600000|2024-12-11 06:46:40|521.86|519.76|522.05|519.95|522.05|519.95|521.86|519.76|12
1733899610000|2024-12-11 06:46:50|522.06|519.96|522.1|520|522.1|520|522.06|519.96|5
1733899620000|2024-12-11 06:47:00|522.14|520.04|521.95|519.85|522.14|520.04|521.94|519.84|9
1733899630000|2024-12-11 06:47:10|521.96|519.86|522.02|519.92|522.02|519.92|521.96|519.86|7
1733899640000|2024-12-11 06:47:20|522.03|519.93|521.9|519.8|522.03|519.93|521.9|519.8|5
1733899650000|2024-12-11 06:47:30|521.89|519.79|521.95|519.85|521.95|519.85|521.89|519.79|6
1733899660000|2024-12-11 06:47:40|521.96|519.86|522.03|519.93|522.03|519.93|521.96|519.86|6
1733899670000|2024-12-11 06:47:50|522.04|519.94|522.23|520.13|522.23|520.13|522.04|519.94|14
1733899680000|2024-12-11 06:48:00|522.24|520.14|522.59|520.49|522.61|520.51|522.24|520.14|10
1733899690000|2024-12-11 06:48:10|522.6|520.5|522.49|520.39|522.6|520.5|522.47|520.37|10
1733899700000|2024-12-11 06:48:20|522.5|520.4|522.73|520.63|522.73|520.63|522.5|520.4|12
1733899710000|2024-12-11 06:48:30|522.74|520.64|522.61|520.51|522.74|520.64|522.61|520.51|10
1733899720000|2024-12-11 06:48:40|522.6|520.5|522.75|520.65|522.75|520.65|522.6|520.5|10
1733899730000|2024-12-11 06:48:50|522.76|520.66|522.8|520.7|522.8|520.7|522.76|520.66|5
1733899740000|2024-12-11 06:49:00|522.81|520.71|523.01|520.91|523.01|520.91|522.81|520.71|14
1733899750000|2024-12-11 06:49:10|523|520.9|523.17|521.07|523.17|521.07|523|520.9|10
1733899760000|2024-12-11 06:49:20|523.18|521.08|523.15|521.05|523.2|521.1|523.12|521.02|10
1733899770000|2024-12-11 06:49:30|523.16|521.06|523.17|521.07|523.17|521.07|523.14|521.04|7
1733899780000|2024-12-11 06:49:40|523.18|521.08|523.25|521.15|523.29|521.19|523.18|521.08|7
1733899790000|2024-12-11 06:49:50|523.21|521.11|523.26|521.16|523.3|521.2|523.21|521.11|5
1733899800000|2024-12-11 06:50:00|523.27|521.17|523.47|521.37|523.47|521.37|523.27|521.17|8
1733899810000|2024-12-11 06:50:10|523.48|521.38|523.64|521.54|523.64|521.54|523.48|521.38|11
1733899820000|2024-12-11 06:50:20|523.44|521.34|523.27|521.17|523.45|521.35|523.25|521.15|16
1733899830000|2024-12-11 06:50:30|523.26|521.16|523.3|521.2|523.32|521.22|523.26|521.16|17
1733899840000|2024-12-11 06:50:40|523.31|521.21|523.32|521.22|523.32|521.22|523.31|521.21|6
1733899850000|2024-12-11 06:50:50|523.33|521.23|523.33|521.23|523.33|521.23|523.33|521.23|1
1733899860000|2024-12-11 06:51:00|523.34|521.24|523.51|521.41|523.51|521.41|523.34|521.24|5
1733899870000|2024-12-11 06:51:10|523.52|521.42|523.57|521.47|523.57|521.47|523.51|521.41|8
1733899880000|2024-12-11 06:51:20|523.61|521.51|523.9|521.8|523.9|521.8|523.61|521.51|9
1733899890000|2024-12-11 06:51:30|523.91|521.81|524.1|522|524.1|522|523.91|521.81|9
1733899900000|2024-12-11 06:51:40|524.11|522.01|524.32|522.22|524.32|522.22|524.11|522.01|13
1733899910000|2024-12-11 06:51:50|524.33|522.23|524.37|522.27|524.37|522.27|524.33|522.23|7
1733899920000|2024-12-11 06:52:00|524.36|522.26|524.24|522.14|524.36|522.26|524.24|522.14|8
1733899930000|2024-12-11 06:52:10|524.23|522.13|524.21|522.11|524.23|522.13|524.21|522.11|3
1733899940000|2024-12-11 06:52:20|524.2|522.1|524.22|522.12|524.22|522.12|524.18|522.08|5
1733899950000|2024-12-11 06:52:30|524.23|522.13|524.26|522.16|524.26|522.16|524.23|522.13|6
1733899960000|2024-12-11 06:52:40|524.27|522.17|524.28|522.18|524.28|522.18|524.24|522.14|6
1733899970000|2024-12-11 06:52:50|524.29|522.19|524.25|522.15|524.29|522.19|524.24|522.14|3
1733899980000|2024-12-11 06:53:00|524.26|522.16|524.41|522.31|524.41|522.31|524.26|522.16|7
1733899990000|2024-12-11 06:53:10|524.38|522.28|524.41|522.31|524.41|522.31|524.38|522.28|2
1733900000000|2024-12-11 06:53:20|524.4|522.3|524.35|522.25|524.4|522.3|524.35|522.25|3
1733900010000|2024-12-11 06:53:30|524.36|522.26|524.37|522.27|524.37|522.27|524.35|522.25|7
1733900020000|2024-12-11 06:53:40|524.35|522.25|524.36|522.26|524.36|522.26|524.35|522.25|2
1733900030000|2024-12-11 06:53:50|524.37|522.27|524.38|522.28|524.38|522.28|524.37|522.27|2
1733900040000|2024-12-11 06:54:00|524.36|522.26|524.35|522.25|524.36|522.26|524.35|522.25|2
1733900050000|2024-12-11 06:54:10|524.36|522.26|524.38|522.28|524.38|522.28|524.36|522.26|3
1733900060000|2024-12-11 06:54:20|524.37|522.27|524.07|521.97|524.37|522.27|524.07|521.97|9
1733900070000|2024-12-11 06:54:30|524.08|521.98|523.95|521.85|524.08|521.98|523.94|521.84|9
1733900080000|2024-12-11 06:54:40|523.96|521.86|524.15|522.05|524.15|522.05|523.96|521.86|10
1733900090000|2024-12-11 06:54:50|524.1|522|524.12|522.02|524.14|522.04|524.1|522|7
1733900100000|2024-12-11 06:55:00|524.11|522.01|524.07|521.97|524.11|522.01|524.07|521.97|5
1733900110000|2024-12-11 06:55:10|524.06|521.96|523.86|521.76|524.06|521.96|523.83|521.73|13
1733900120000|2024-12-11 06:55:20|523.87|521.77|523.99|521.89|523.99|521.89|523.87|521.77|7
1733900130000|2024-12-11 06:55:30|524|521.9|524.01|521.91|524.03|521.93|524|521.9|8
1733900140000|2024-12-11 06:55:40|524.02|521.92|524.14|522.04|524.14|522.04|524.02|521.92|2
1733900150000|2024-12-11 06:55:50|524.15|522.05|524.18|522.08|524.18|522.08|524.15|522.05|10
1733900160000|2024-12-11 06:56:00|524.19|522.09|524.1|522|524.2|522.1|524.1|522|4
1733900170000|2024-12-11 06:56:10|524.11|522.01|524.09|521.99|524.11|522.01|524.06|521.96|12
1733900180000|2024-12-11 06:56:20|524.1|522|524.11|522.01|524.11|522.01|524.1|522|4
1733900190000|2024-12-11 06:56:30|524.12|522.02|524.23|522.13|524.23|522.13|524.12|522.02|6
1733900200000|2024-12-11 06:56:40|524.24|522.14|523.98|521.88|524.26|522.16|523.97|521.87|9
1733900210000|2024-12-11 06:56:50|523.97|521.87|523.99|521.89|524|521.9|523.96|521.86|11
1733900220000|2024-12-11 06:57:00|524|521.9|523.92|521.82|524|521.9|523.92|521.82|8
1733900230000|2024-12-11 06:57:10|523.91|521.81|523.9|521.8|523.91|521.81|523.9|521.8|2
1733900250000|2024-12-11 06:57:30|523.77|521.67|523.74|521.64|523.77|521.67|523.72|521.62|6
1733900260000|2024-12-11 06:57:40|523.75|521.65|523.84|521.74|523.84|521.74|523.75|521.65|13
1733900270000|2024-12-11 06:57:50|523.85|521.75|523.93|521.83|523.93|521.83|523.85|521.75|9
1733900280000|2024-12-11 06:58:00|523.94|521.84|524.03|521.93|524.04|521.94|523.94|521.84|11
1733900290000|2024-12-11 06:58:10|524.04|521.94|524.04|521.94|524.04|521.94|524.04|521.94|1
1733900300000|2024-12-11 06:58:20|524.03|521.93|524.03|521.93|524.03|521.93|524.03|521.93|1
1733900330000|2024-12-11 06:58:50|524.04|521.94|524.03|521.93|524.04|521.94|524.03|521.93|2
1733900340000|2024-12-11 06:59:00|524.04|521.94|523.94|521.84|524.04|521.94|523.94|521.84|3
1733900350000|2024-12-11 06:59:10|523.95|521.85|523.94|521.84|523.97|521.87|523.93|521.83|9
1733900360000|2024-12-11 06:59:20|523.95|521.85|523.93|521.83|523.95|521.85|523.93|521.83|3
1733900370000|2024-12-11 06:59:30|523.92|521.82|523.76|521.66|523.92|521.82|523.74|521.64|8
1733900380000|2024-12-11 06:59:40|523.77|521.67|523.95|521.85|523.95|521.85|523.77|521.67|7
1733900390000|2024-12-11 06:59:50|523.96|521.86|523.96|521.86|523.97|521.87|523.95|521.85|5
1733900400000|2024-12-11 07:00:00|523.97|521.87|524.06|521.96|524.07|521.97|523.97|521.87|8
1733900410000|2024-12-11 07:00:10|524.01|521.91|523.93|521.83|524.01|521.91|523.89|521.79|11
1733900420000|2024-12-11 07:00:20|523.94|521.84|524.08|521.98|524.08|521.98|523.94|521.84|8
1733900430000|2024-12-11 07:00:30|524.09|521.99|524.08|521.98|524.12|522.02|524.08|521.98|5
1733900440000|2024-12-11 07:00:40|524.07|521.97|524.06|521.96|524.07|521.97|524.06|521.96|2
1733900450000|2024-12-11 07:00:50|524.01|521.91|524.02|521.92|524.02|521.92|524.01|521.91|2
1733900460000|2024-12-11 07:01:00|524.04|521.94|524.04|521.94|524.04|521.94|524.04|521.94|1
1733900470000|2024-12-11 07:01:10|523.89|521.79|523.82|521.72|523.9|521.8|523.82|521.72|8
1733900480000|2024-12-11 07:01:20|523.83|521.73|523.93|521.83|523.94|521.84|523.83|521.73|5
1733900490000|2024-12-11 07:01:30|523.94|521.84|524.06|521.96|524.06|521.96|523.92|521.82|7
1733900500000|2024-12-11 07:01:40|524.07|521.97|524.28|522.18|524.28|522.18|524.07|521.97|7
1733900510000|2024-12-11 07:01:50|524.29|522.19|524.74|522.64|524.74|522.64|524.29|522.19|19
1733900520000|2024-12-11 07:02:00|524.75|522.65|524.83|522.73|524.91|522.81|524.75|522.65|6
1733900530000|2024-12-11 07:02:10|524.84|522.74|524.86|522.76|524.87|522.77|524.82|522.72|7
1733900540000|2024-12-11 07:02:20|524.87|522.77|524.88|522.78|525.02|522.92|524.85|522.75|14
1733900550000|2024-12-11 07:02:30|524.89|522.79|525.12|523.02|525.13|523.03|524.89|522.79|14
1733900560000|2024-12-11 07:02:40|525.11|523.01|524.79|522.69|525.12|523.02|524.79|522.69|7
1733900570000|2024-12-11 07:02:50|524.78|522.68|524.72|522.62|524.78|522.68|524.72|522.62|9
1733900580000|2024-12-11 07:03:00|524.71|522.61|524.71|522.61|524.72|522.62|524.71|522.61|3
1733900590000|2024-12-11 07:03:10|524.72|522.62|524.72|522.62|524.74|522.64|524.72|522.62|5
1733900600000|2024-12-11 07:03:20|524.54|522.44|524.74|522.64|524.74|522.64|524.53|522.43|11
1733900610000|2024-12-11 07:03:30|524.75|522.65|524.75|522.65|524.75|522.65|524.75|522.65|1
1733900620000|2024-12-11 07:03:40|524.76|522.66|524.8|522.7|524.8|522.7|524.76|522.66|5
1733900630000|2024-12-11 07:03:50|524.81|522.71|524.81|522.71|524.81|522.71|524.81|522.71|1
1733900640000|2024-12-11 07:04:00|524.8|522.7|524.79|522.69|524.8|522.7|524.79|522.69|2
1733900650000|2024-12-11 07:04:10|524.78|522.68|524.76|522.66|524.78|522.68|524.76|522.66|3
1733900660000|2024-12-11 07:04:20|524.75|522.65|524.96|522.86|524.96|522.86|524.75|522.65|5
1733900670000|2024-12-11 07:04:30|524.97|522.87|524.99|522.89|524.99|522.89|524.96|522.86|9
1733900680000|2024-12-11 07:04:40|525.02|522.92|525.03|522.93|525.03|522.93|525.02|522.92|2
1733900690000|2024-12-11 07:04:50|525.04|522.94|525.11|523.01|525.11|523.01|525.03|522.93|4
1733900700000|2024-12-11 07:05:00|525.12|523.02|525.17|523.07|525.17|523.07|525.12|523.02|7
1733900710000|2024-12-11 07:05:10|525.18|523.08|524.93|522.83|525.19|523.09|524.93|522.83|10
1733900720000|2024-12-11 07:05:20|524.92|522.82|525.09|522.99|525.09|522.99|524.92|522.82|7
1733900730000|2024-12-11 07:05:30|525.1|523|525.15|523.05|525.16|523.06|525.1|523|9
1733900740000|2024-12-11 07:05:40|525.14|523.04|525.04|522.94|525.14|523.04|525.04|522.94|13
1733900750000|2024-12-11 07:05:50|525.03|522.93|524.96|522.86|525.03|522.93|524.96|522.86|8
1733900760000|2024-12-11 07:06:00|524.94|522.84|524.93|522.83|524.95|522.85|524.93|522.83|6
1733900770000|2024-12-11 07:06:10|524.92|522.82|524.46|522.36|524.92|522.82|524.46|522.36|21
1733900780000|2024-12-11 07:06:20|524.45|522.35|524.08|521.98|524.45|522.35|524.08|521.98|15
1733900790000|2024-12-11 07:06:30|524.06|521.96|524.02|521.92|524.07|521.97|524|521.9|10
1733900800000|2024-12-11 07:06:40|524.06|521.96|524.75|522.65|524.75|522.65|524.06|521.96|22
1733900810000|2024-12-11 07:06:50|524.77|522.67|524.83|522.73|524.83|522.73|524.77|522.67|7
1733900820000|2024-12-11 07:07:00|524.84|522.74|524.86|522.76|524.86|522.76|524.83|522.73|5
1733900830000|2024-12-11 07:07:10|524.85|522.75|524.85|522.75|524.85|522.75|524.84|522.74|7
1733900840000|2024-12-11 07:07:20|524.86|522.76|525.07|522.97|525.07|522.97|524.86|522.76|9
1733900850000|2024-12-11 07:07:30|525.06|522.96|525.12|523.02|525.13|523.03|525.05|522.95|9
1733900860000|2024-12-11 07:07:40|525.19|523.09|525.22|523.12|525.23|523.13|525.16|523.06|10
1733900870000|2024-12-11 07:07:50|525.21|523.11|525.2|523.1|525.21|523.11|525.2|523.1|2
1733900880000|2024-12-11 07:08:00|525.19|523.09|525.17|523.07|525.19|523.09|525.16|523.06|5
1733900890000|2024-12-11 07:08:10|525.18|523.08|525.17|523.07|525.18|523.08|525.16|523.06|4
1733900900000|2024-12-11 07:08:20|525.26|523.16|525.25|523.15|525.26|523.16|525.25|523.15|2
1733900910000|2024-12-11 07:08:30|525.24|523.14|524.91|522.81|525.25|523.15|524.91|522.81|6
1733900920000|2024-12-11 07:08:40|524.9|522.8|524.71|522.61|524.9|522.8|524.7|522.6|18
1733900930000|2024-12-11 07:08:50|524.7|522.6|524.68|522.58|524.7|522.6|524.68|522.58|5
1733900940000|2024-12-11 07:09:00|524.67|522.57|524.66|522.56|524.67|522.57|524.66|522.56|2
1733900950000|2024-12-11 07:09:10|524.65|522.55|524.51|522.41|524.65|522.55|524.51|522.41|6
1733900960000|2024-12-11 07:09:20|524.5|522.4|524.39|522.29|524.5|522.4|524.39|522.29|6
1733900970000|2024-12-11 07:09:30|524.4|522.3|524.37|522.27|524.4|522.3|524.37|522.27|4
1733900980000|2024-12-11 07:09:40|524.36|522.26|524.33|522.23|524.36|522.26|524.33|522.23|4
1733900990000|2024-12-11 07:09:50|524.32|522.22|524.31|522.21|524.32|522.22|524.31|522.21|2
1733901000000|2024-12-11 07:10:00|524.3|522.2|523.92|521.82|524.3|522.2|523.89|521.79|16
1733901010000|2024-12-11 07:10:10|523.91|521.81|523.56|521.46|523.91|521.81|523.55|521.45|16
1733901020000|2024-12-11 07:10:20|523.58|521.48|523.58|521.48|523.58|521.48|523.57|521.47|3
1733901030000|2024-12-11 07:10:30|523.59|521.49|523.55|521.45|523.6|521.5|523.51|521.41|7
1733901040000|2024-12-11 07:10:40|523.54|521.44|523.34|521.24|523.54|521.44|523.31|521.21|11
1733901050000|2024-12-11 07:10:50|523.33|521.23|523.19|521.09|523.33|521.23|523.19|521.09|10
1733901060000|2024-12-11 07:11:00|523.18|521.08|523.03|520.93|523.18|521.08|523.03|520.93|8
1733901070000|2024-12-11 07:11:10|523.02|520.92|523.02|520.92|523.02|520.92|523.02|520.92|1
1733901080000|2024-12-11 07:11:20|523.03|520.93|523.12|521.02|523.12|521.02|523.03|520.93|4
1733901090000|2024-12-11 07:11:30|523.13|521.03|523.61|521.51|523.61|521.51|523.13|521.03|13
1733901100000|2024-12-11 07:11:40|523.62|521.52|523.63|521.53|523.64|521.54|523.62|521.52|8
1733901110000|2024-12-11 07:11:50|523.64|521.54|523.66|521.56|523.66|521.56|523.64|521.54|3
1733901120000|2024-12-11 07:12:00|523.67|521.57|523.57|521.47|523.67|521.57|523.55|521.45|11
1733901130000|2024-12-11 07:12:10|523.58|521.48|523.31|521.21|523.58|521.48|523.31|521.21|14
1733901140000|2024-12-11 07:12:20|523.3|521.2|523.28|521.18|523.3|521.2|523.27|521.17|5
1733901150000|2024-12-11 07:12:30|523.27|521.17|523.22|521.12|523.28|521.18|523.22|521.12|8
1733901160000|2024-12-11 07:12:40|523.21|521.11|523.17|521.07|523.21|521.11|523.17|521.07|5
1733901170000|2024-12-11 07:12:50|523.16|521.06|523.12|521.02|523.16|521.06|523.12|521.02|5
1733901180000|2024-12-11 07:13:00|523.11|521.01|523.1|521|523.11|521.01|523.1|521|4
1733901190000|2024-12-11 07:13:10|523.09|520.99|523.07|520.97|523.09|520.99|523.07|520.97|3
1733901200000|2024-12-11 07:13:20|522.91|520.81|522.91|520.81|522.91|520.81|522.9|520.8|3
1733901210000|2024-12-11 07:13:30|522.9|520.8|522.93|520.83|522.93|520.83|522.9|520.8|6
1733901220000|2024-12-11 07:13:40|523.03|520.93|523.32|521.22|523.33|521.23|523.03|520.93|12
1733901230000|2024-12-11 07:13:50|523.33|521.23|523.35|521.25|523.4|521.3|523.33|521.23|5
1733901240000|2024-12-11 07:14:00|523.36|521.26|523.76|521.66|523.76|521.66|523.36|521.26|14
1733901250000|2024-12-11 07:14:10|523.75|521.65|523.76|521.66|523.76|521.66|523.74|521.64|4
1733901260000|2024-12-11 07:14:20|523.77|521.67|523.86|521.76|523.86|521.76|523.77|521.67|6
1733901270000|2024-12-11 07:14:30|523.88|521.78|524.03|521.93|524.04|521.94|523.88|521.78|11
1733901280000|2024-12-11 07:14:40|524.04|521.94|524.05|521.95|524.07|521.97|524.04|521.94|10
1733901290000|2024-12-11 07:14:50|524.06|521.96|524.06|521.96|524.06|521.96|524.05|521.95|5
1733901300000|2024-12-11 07:15:00|524.07|521.97|523.86|521.76|524.07|521.97|523.85|521.75|8
1733901310000|2024-12-11 07:15:10|523.85|521.75|523.46|521.36|523.86|521.76|523.46|521.36|16
1733901320000|2024-12-11 07:15:20|523.45|521.35|523.42|521.32|523.45|521.35|523.41|521.31|6
1733901330000|2024-12-11 07:15:30|523.41|521.31|523.41|521.31|523.42|521.32|523.41|521.31|3
1733901350000|2024-12-11 07:15:50|523.46|521.36|523.63|521.53|523.63|521.53|523.46|521.36|8
1733901360000|2024-12-11 07:16:00|523.62|521.52|523.62|521.52|523.64|521.54|523.61|521.51|13
1733901370000|2024-12-11 07:16:10|523.61|521.51|523.62|521.52|523.63|521.53|523.61|521.51|8
1733901380000|2024-12-11 07:16:20|523.61|521.51|523.62|521.52|523.63|521.53|523.58|521.48|5
1733901390000|2024-12-11 07:16:30|523.61|521.51|523.46|521.36|523.61|521.51|523.42|521.32|12
1733901400000|2024-12-11 07:16:40|523.42|521.32|523.07|520.97|523.42|521.32|523.07|520.97|14
1733901410000|2024-12-11 07:16:50|523.06|520.96|523.03|520.93|523.06|520.96|523.03|520.93|4
1733901420000|2024-12-11 07:17:00|523.02|520.92|522.77|520.67|523.02|520.92|522.77|520.67|12
1733901430000|2024-12-11 07:17:10|522.75|520.65|522.53|520.43|522.76|520.66|522.51|520.41|17
1733901440000|2024-12-11 07:17:20|522.5|520.4|522.51|520.41|522.51|520.41|522.49|520.39|6
1733901450000|2024-12-11 07:17:30|522.52|520.42|522.52|520.42|522.52|520.42|522.52|520.42|1
1733901460000|2024-12-11 07:17:40|522.51|520.41|522.53|520.43|522.54|520.44|522.51|520.41|4
1733901470000|2024-12-11 07:17:50|522.52|520.42|522.38|520.28|522.52|520.42|522.36|520.26|12
1733901480000|2024-12-11 07:18:00|522.37|520.27|522.32|520.22|522.37|520.27|522.32|520.22|8
1733901490000|2024-12-11 07:18:10|522.31|520.21|522.13|520.03|522.31|520.21|522.13|520.03|7
1733901500000|2024-12-11 07:18:20|522.12|520.02|522.25|520.15|522.25|520.15|522.12|520.02|3
1733901510000|2024-12-11 07:18:30|522.24|520.14|522.23|520.13|522.24|520.14|522.23|520.13|2
1733901520000|2024-12-11 07:18:40|522.24|520.14|522.23|520.13|522.24|520.14|522.23|520.13|4
1733901530000|2024-12-11 07:18:50|522.24|520.14|522.24|520.14|522.25|520.15|522.2|520.1|6
1733901540000|2024-12-11 07:19:00|522.14|520.04|522.08|519.98|522.14|520.04|522.07|519.97|4
1733901550000|2024-12-11 07:19:10|522.09|519.99|522.11|520.01|522.11|520.01|522.09|519.99|3
1733901560000|2024-12-11 07:19:20|522.12|520.02|522.14|520.04|522.14|520.04|522.12|520.02|3
1733901570000|2024-12-11 07:19:30|522.22|520.12|522.2|520.1|522.23|520.13|522.2|520.1|5
1733901580000|2024-12-11 07:19:40|522.19|520.09|521.84|519.74|522.19|520.09|521.84|519.74|11
1733901590000|2024-12-11 07:19:50|521.83|519.73|521.5|519.4|521.83|519.73|521.5|519.4|20
1733901600000|2024-12-11 07:20:00|521.49|519.39|521.38|519.28|521.49|519.39|521.38|519.28|11
1733901610000|2024-12-11 07:20:10|521.37|519.27|521.39|519.29|521.39|519.29|521.37|519.27|4
1733901620000|2024-12-11 07:20:20|521.38|519.28|521.52|519.42|521.53|519.43|521.38|519.28|11
1733901630000|2024-12-11 07:20:30|521.59|519.49|521.64|519.54|521.69|519.59|521.58|519.48|9
1733901640000|2024-12-11 07:20:40|521.63|519.53|521.63|519.53|521.64|519.54|521.63|519.53|3
1733901650000|2024-12-11 07:20:50|521.64|519.54|521.8|519.7|521.81|519.71|521.61|519.51|9
1733901660000|2024-12-11 07:21:00|521.81|519.71|521.8|519.7|521.81|519.71|521.8|519.7|4
1733901670000|2024-12-11 07:21:10|521.79|519.69|521.76|519.66|521.8|519.7|521.76|519.66|12
1733901680000|2024-12-11 07:21:20|521.77|519.67|521.91|519.81|521.93|519.83|521.75|519.65|8
1733901690000|2024-12-11 07:21:30|521.9|519.8|521.95|519.85|521.96|519.86|521.89|519.79|5
1733901700000|2024-12-11 07:21:40|521.94|519.84|521.97|519.87|521.97|519.87|521.94|519.84|4
1733901710000|2024-12-11 07:21:50|521.96|519.86|522.07|519.97|522.07|519.97|521.96|519.86|6
1733901720000|2024-12-11 07:22:00|522.08|519.98|522.61|520.51|522.61|520.51|522.06|519.96|18
1733901730000|2024-12-11 07:22:10|522.6|520.5|522.63|520.53|522.65|520.55|522.6|520.5|10
1733901740000|2024-12-11 07:22:20|522.62|520.52|522.63|520.53|522.65|520.55|522.62|520.52|5
1733901750000|2024-12-11 07:22:30|522.64|520.54|522.63|520.53|522.64|520.54|522.63|520.53|2
1733901760000|2024-12-11 07:22:40|522.62|520.52|522.61|520.51|522.62|520.52|522.61|520.51|2
1733901770000|2024-12-11 07:22:50|522.6|520.5|522.52|520.42|522.62|520.52|522.51|520.41|7
1733901780000|2024-12-11 07:23:00|522.51|520.41|522.51|520.41|522.52|520.42|522.51|520.41|3
1733901790000|2024-12-11 07:23:10|522.52|520.42|522.7|520.6|522.7|520.6|522.52|520.42|8
1733901800000|2024-12-11 07:23:20|522.69|520.59|522.55|520.45|522.69|520.59|522.55|520.45|6
1733901810000|2024-12-11 07:23:30|522.54|520.44|522.54|520.44|522.54|520.44|522.54|520.44|1
1733901820000|2024-12-11 07:23:40|522.59|520.49|522.62|520.52|522.66|520.56|522.59|520.49|6
1733901830000|2024-12-11 07:23:50|522.63|520.53|522.61|520.51|522.63|520.53|522.61|520.51|3
1733901840000|2024-12-11 07:24:00|522.62|520.52|522.62|520.52|522.62|520.52|522.61|520.51|3
1733901850000|2024-12-11 07:24:10|522.61|520.51|522.69|520.59|522.7|520.6|522.6|520.5|6
1733901860000|2024-12-11 07:24:20|522.68|520.58|522.67|520.57|522.69|520.59|522.67|520.57|4
1733901870000|2024-12-11 07:24:30|522.66|520.56|522.67|520.57|522.68|520.58|522.66|520.56|4
1733901880000|2024-12-11 07:24:40|522.68|520.58|522.72|520.62|522.72|520.62|522.67|520.57|3
1733901890000|2024-12-11 07:24:50|522.75|520.65|522.75|520.65|522.75|520.65|522.75|520.65|1
1733901900000|2024-12-11 07:25:00|522.76|520.66|522.76|520.66|522.76|520.66|522.76|520.66|1
1733901910000|2024-12-11 07:25:10|522.77|520.67|522.76|520.66|522.77|520.67|522.76|520.66|2
1733901920000|2024-12-11 07:25:20|522.7|520.6|522.66|520.56|522.7|520.6|522.65|520.55|8
1733901930000|2024-12-11 07:25:30|522.65|520.55|522.58|520.48|522.65|520.55|522.58|520.48|6
1733901940000|2024-12-11 07:25:40|522.59|520.49|522.57|520.47|522.6|520.5|522.55|520.45|6
1733901950000|2024-12-11 07:25:50|522.56|520.46|522.69|520.59|522.72|520.62|522.56|520.46|7
1733901960000|2024-12-11 07:26:00|522.73|520.63|522.74|520.64|522.74|520.64|522.72|520.62|4
1733901970000|2024-12-11 07:26:10|522.75|520.65|522.74|520.64|522.76|520.66|522.74|520.64|6
1733901980000|2024-12-11 07:26:20|522.75|520.65|522.69|520.59|522.75|520.65|522.69|520.59|8
1733901990000|2024-12-11 07:26:30|522.68|520.58|522.73|520.63|522.74|520.64|522.68|520.58|5
1733902000000|2024-12-11 07:26:40|522.75|520.65|522.78|520.68|522.78|520.68|522.75|520.65|2
1733902010000|2024-12-11 07:26:50|522.82|520.72|522.87|520.77|522.9|520.8|522.81|520.71|6
1733902020000|2024-12-11 07:27:00|522.86|520.76|522.82|520.72|522.86|520.76|522.82|520.72|7
1733902030000|2024-12-11 07:27:10|522.81|520.71|522.79|520.69|522.81|520.71|522.79|520.69|3
1733902040000|2024-12-11 07:27:20|522.78|520.68|522.77|520.67|522.78|520.68|522.77|520.67|2
1733902050000|2024-12-11 07:27:30|522.76|520.66|522.86|520.76|522.86|520.76|522.75|520.65|5
1733902060000|2024-12-11 07:27:40|522.87|520.77|522.87|520.77|522.89|520.79|522.86|520.76|8
1733902070000|2024-12-11 07:27:50|522.86|520.76|522.85|520.75|522.86|520.76|522.85|520.75|2
1733902080000|2024-12-11 07:28:00|522.92|520.82|522.83|520.73|522.92|520.82|522.83|520.73|11
1733902090000|2024-12-11 07:28:10|522.82|520.72|522.8|520.7|522.82|520.72|522.8|520.7|3
1733902100000|2024-12-11 07:28:20|522.79|520.69|522.92|520.82|522.93|520.83|522.78|520.68|10
1733902110000|2024-12-11 07:28:30|522.91|520.81|523.08|520.98|523.09|520.99|522.91|520.81|9
1733902120000|2024-12-11 07:28:40|523.07|520.97|523.24|521.14|523.24|521.14|523.07|520.97|8
1733902130000|2024-12-11 07:28:50|523.25|521.15|523.29|521.19|523.3|521.2|523.25|521.15|5
1733902140000|2024-12-11 07:29:00|523.3|521.2|523.33|521.23|523.34|521.24|523.3|521.2|3
1733902150000|2024-12-11 07:29:10|523.39|521.29|523.4|521.3|523.4|521.3|523.38|521.28|3
1733902160000|2024-12-11 07:29:20|523.39|521.29|523.37|521.27|523.39|521.29|523.37|521.27|3
1733902170000|2024-12-11 07:29:30|523.52|521.42|523.49|521.39|523.52|521.42|523.49|521.39|4
1733902180000|2024-12-11 07:29:40|523.48|521.38|523.47|521.37|523.48|521.38|523.47|521.37|4
1733902190000|2024-12-11 07:29:50|523.46|521.36|523.44|521.34|523.46|521.36|523.44|521.34|3
1733902200000|2024-12-11 07:30:00|523.43|521.33|523.5|521.4|523.5|521.4|523.41|521.31|5
1733902210000|2024-12-11 07:30:10|523.49|521.39|523.56|521.46|523.56|521.46|523.49|521.39|9
1733902220000|2024-12-11 07:30:20|523.55|521.45|523.76|521.66|523.78|521.68|523.55|521.45|11
1733902230000|2024-12-11 07:30:30|523.75|521.65|523.68|521.58|523.75|521.65|523.68|521.58|12
1733902240000|2024-12-11 07:30:40|523.67|521.57|523.7|521.6|523.72|521.62|523.67|521.57|4
1733902250000|2024-12-11 07:30:50|523.69|521.59|523.47|521.37|523.69|521.59|523.47|521.37|11
1733902260000|2024-12-11 07:31:00|523.46|521.36|523.59|521.49|523.61|521.51|523.45|521.35|10
1733902270000|2024-12-11 07:31:10|523.58|521.48|523.69|521.59|523.7|521.6|523.58|521.48|6
1733902280000|2024-12-11 07:31:20|523.73|521.63|523.73|521.63|523.74|521.64|523.73|521.63|5
1733902290000|2024-12-11 07:31:30|523.93|521.83|523.86|521.76|523.99|521.89|523.52|521.42|13
1733902300000|2024-12-11 07:31:40|523.84|521.74|523.74|521.64|523.84|521.74|523.74|521.64|12
1733902310000|2024-12-11 07:31:50|523.73|521.63|523.82|521.72|523.84|521.74|523.73|521.63|6
1733902320000|2024-12-11 07:32:00|523.81|521.71|523.79|521.69|523.81|521.71|523.79|521.69|5
1733902330000|2024-12-11 07:32:10|523.8|521.7|523.92|521.82|523.94|521.84|523.8|521.7|7
1733902340000|2024-12-11 07:32:20|523.91|521.81|523.9|521.8|523.91|521.81|523.9|521.8|2
1733902350000|2024-12-11 07:32:30|523.89|521.79|523.86|521.76|523.89|521.79|523.86|521.76|4
1733902360000|2024-12-11 07:32:40|523.85|521.75|523.96|521.86|523.97|521.87|523.85|521.75|3
1733902370000|2024-12-11 07:32:50|523.97|521.87|523.82|521.72|523.98|521.88|523.8|521.7|14
1733902380000|2024-12-11 07:33:00|523.81|521.71|523.67|521.57|523.81|521.71|523.66|521.56|11
1733902390000|2024-12-11 07:33:10|523.68|521.58|523.75|521.65|523.77|521.67|523.68|521.58|6
1733902400000|2024-12-11 07:33:20|523.74|521.64|523.5|521.4|523.75|521.65|523.49|521.39|13
1733902410000|2024-12-11 07:33:30|523.49|521.39|523.45|521.35|523.49|521.39|523.43|521.33|9
1733902420000|2024-12-11 07:33:40|523.44|521.34|523.11|521.01|523.44|521.34|523.11|521.01|16
1733902430000|2024-12-11 07:33:50|523.1|521|523|520.9|523.1|521|522.97|520.87|15
1733902440000|2024-12-11 07:34:00|523.01|520.91|523|520.9|523.06|520.96|523|520.9|7
1733902450000|2024-12-11 07:34:10|523.08|520.98|523.27|521.17|523.29|521.19|523.08|520.98|6
1733902460000|2024-12-11 07:34:20|523.34|521.24|523.58|521.48|523.65|521.55|523.34|521.24|18
1733902470000|2024-12-11 07:34:30|523.57|521.47|523.52|521.42|523.57|521.47|523.52|521.42|6
1733902490000|2024-12-11 07:34:50|523.51|521.41|523.45|521.35|523.51|521.41|523.45|521.35|4
1733902500000|2024-12-11 07:35:00|523.44|521.34|523.49|521.39|523.52|521.42|523.44|521.34|6
1733902510000|2024-12-11 07:35:10|523.54|521.44|523.79|521.69|523.79|521.69|523.51|521.41|7
1733902520000|2024-12-11 07:35:20|523.8|521.7|523.91|521.81|523.91|521.81|523.8|521.7|11
1733902530000|2024-12-11 07:35:30|523.92|521.82|523.91|521.81|523.93|521.83|523.91|521.81|8
1733902540000|2024-12-11 07:35:40|523.92|521.82|523.89|521.79|523.92|521.82|523.89|521.79|6
1733902550000|2024-12-11 07:35:50|523.9|521.8|523.89|521.79|523.9|521.8|523.89|521.79|2
1733902560000|2024-12-11 07:36:00|523.88|521.78|523.82|521.72|523.92|521.82|523.81|521.71|11
1733902570000|2024-12-11 07:36:10|523.81|521.71|523.35|521.25|523.81|521.71|523.35|521.25|18
1733902580000|2024-12-11 07:36:20|523.34|521.24|523.32|521.22|523.34|521.24|523.28|521.18|8
1733902590000|2024-12-11 07:36:30|523.33|521.23|523.33|521.23|523.34|521.24|523.32|521.22|8
1733902600000|2024-12-11 07:36:40|523.32|521.22|523.19|521.09|523.32|521.22|523.17|521.07|14
1733902610000|2024-12-11 07:36:50|523.18|521.08|522.56|520.46|523.18|521.08|522.56|520.46|24
1733902620000|2024-12-11 07:37:00|522.54|520.44|521.91|519.81|522.54|520.44|521.83|519.73|25
1733902630000|2024-12-11 07:37:10|521.92|519.82|522.09|519.99|522.09|519.99|521.92|519.82|14
1733902640000|2024-12-11 07:37:20|522.14|520.04|522.34|520.24|522.35|520.25|522.14|520.04|11
1733902650000|2024-12-11 07:37:30|522.35|520.25|522.36|520.26|522.39|520.29|522.35|520.25|7
1733902660000|2024-12-11 07:37:40|522.35|520.25|522.36|520.26|522.36|520.26|522.35|520.25|2
1733902670000|2024-12-11 07:37:50|522.37|520.27|522.45|520.35|522.46|520.36|522.36|520.26|4
1733902680000|2024-12-11 07:38:00|522.52|520.42|522.66|520.56|522.66|520.56|522.52|520.42|3
1733902690000|2024-12-11 07:38:10|522.67|520.57|522.94|520.84|523|520.9|522.67|520.57|17
1733902700000|2024-12-11 07:38:20|522.93|520.83|522.86|520.76|522.93|520.83|522.86|520.76|13
1733902710000|2024-12-11 07:38:30|522.85|520.75|522.8|520.7|522.85|520.75|522.8|520.7|9
1733902720000|2024-12-11 07:38:40|522.79|520.69|522.86|520.76|522.86|520.76|522.79|520.69|3
1733902730000|2024-12-11 07:38:50|522.85|520.75|522.83|520.73|522.85|520.75|522.83|520.73|3
1733902740000|2024-12-11 07:39:00|522.82|520.72|522.76|520.66|522.82|520.72|522.76|520.66|4
1733902750000|2024-12-11 07:39:10|522.75|520.65|522.53|520.43|522.76|520.66|522.53|520.43|15
1733902760000|2024-12-11 07:39:20|522.52|520.42|522.71|520.61|522.72|520.62|522.52|520.42|4
1733902770000|2024-12-11 07:39:30|522.7|520.6|522.76|520.66|522.77|520.67|522.7|520.6|9
1733902780000|2024-12-11 07:39:40|522.75|520.65|522.74|520.64|522.75|520.65|522.74|520.64|12
1733902790000|2024-12-11 07:39:50|522.73|520.63|522.73|520.63|522.73|520.63|522.71|520.61|5
1733902800000|2024-12-11 07:40:00|522.78|520.68|522.74|520.64|522.78|520.68|522.74|520.64|5
1733902810000|2024-12-11 07:40:10|522.73|520.63|522.71|520.61|522.73|520.63|522.71|520.61|3
1733902820000|2024-12-11 07:40:20|522.64|520.54|522.59|520.49|522.67|520.57|522.59|520.49|11
1733902830000|2024-12-11 07:40:30|522.6|520.5|522.73|520.63|522.75|520.65|522.59|520.49|12
1733902840000|2024-12-11 07:40:40|522.72|520.62|522.7|520.6|522.72|520.62|522.7|520.6|3
1733902850000|2024-12-11 07:40:50|522.75|520.65|522.72|520.62|522.75|520.65|522.72|520.62|8
1733902860000|2024-12-11 07:41:00|522.71|520.61|522.59|520.49|522.72|520.62|522.59|520.49|11
1733902870000|2024-12-11 07:41:10|522.58|520.48|522.37|520.27|522.58|520.48|522.37|520.27|13
1733902880000|2024-12-11 07:41:20|522.42|520.32|522.59|520.49|522.59|520.49|522.39|520.29|8
1733902890000|2024-12-11 07:41:30|522.6|520.5|522.62|520.52|522.65|520.55|522.6|520.5|7
1733902900000|2024-12-11 07:41:40|522.63|520.53|522.63|520.53|522.63|520.53|522.61|520.51|9
1733902910000|2024-12-11 07:41:50|522.62|520.52|522.55|520.45|522.62|520.52|522.55|520.45|9
1733902920000|2024-12-11 07:42:00|522.56|520.46|522.52|520.42|522.56|520.46|522.52|520.42|5
1733902930000|2024-12-11 07:42:10|522.57|520.47|522.58|520.48|522.62|520.52|522.57|520.47|8
1733902940000|2024-12-11 07:42:20|522.57|520.47|522.34|520.24|522.57|520.47|522.33|520.23|16
1733902950000|2024-12-11 07:42:30|522.33|520.23|522.44|520.34|522.45|520.35|522.32|520.22|9
1733902960000|2024-12-11 07:42:40|522.49|520.39|522.56|520.46|522.56|520.46|522.49|520.39|3
1733902970000|2024-12-11 07:42:50|522.62|520.52|522.64|520.54|522.64|520.54|522.61|520.51|5
1733902980000|2024-12-11 07:43:00|522.63|520.53|522.58|520.48|522.64|520.54|522.58|520.48|10
1733902990000|2024-12-11 07:43:10|522.52|520.42|522.33|520.23|522.52|520.42|522.33|520.23|9
1733903000000|2024-12-11 07:43:20|522.32|520.22|522.28|520.18|522.32|520.22|522.28|520.18|5
1733903010000|2024-12-11 07:43:30|522.29|520.19|522.5|520.4|522.51|520.41|522.29|520.19|5
1733903020000|2024-12-11 07:43:40|522.49|520.39|522.71|520.61|522.71|520.61|522.48|520.38|16
1733903030000|2024-12-11 07:43:50|522.72|520.62|522.69|520.59|522.84|520.74|522.68|520.58|16
1733903040000|2024-12-11 07:44:00|522.68|520.58|522.76|520.66|522.76|520.66|522.67|520.57|9
1733903050000|2024-12-11 07:44:10|522.77|520.67|522.96|520.86|522.99|520.89|522.77|520.67|10
1733903060000|2024-12-11 07:44:20|522.97|520.87|522.95|520.85|522.97|520.87|522.95|520.85|5
1733903070000|2024-12-11 07:44:30|522.94|520.84|522.88|520.78|522.94|520.84|522.88|520.78|7
1733903080000|2024-12-11 07:44:40|522.87|520.77|522.91|520.81|522.92|520.82|522.86|520.76|9
1733903090000|2024-12-11 07:44:50|522.9|520.8|523.03|520.93|523.05|520.95|522.89|520.79|8
1733903100000|2024-12-11 07:45:00|523.02|520.92|523.08|520.98|523.08|520.98|522.97|520.87|11
1733903110000|2024-12-11 07:45:10|523.07|520.97|523.11|521.01|523.23|521.13|523.07|520.97|18
1733903120000|2024-12-11 07:45:20|523.1|521|522.88|520.78|523.1|521|522.84|520.74|18
1733903130000|2024-12-11 07:45:30|522.87|520.77|522.89|520.79|522.91|520.81|522.85|520.75|7
1733903140000|2024-12-11 07:45:40|522.9|520.8|522.9|520.8|522.9|520.8|522.9|520.8|1
1733903150000|2024-12-11 07:45:50|522.91|520.81|522.87|520.77|522.91|520.81|522.84|520.74|8
1733903160000|2024-12-11 07:46:00|522.86|520.76|522.68|520.58|522.86|520.76|522.68|520.58|13
1733903170000|2024-12-11 07:46:10|522.64|520.54|522.73|520.63|522.76|520.66|522.64|520.54|12
1733903180000|2024-12-11 07:46:20|522.72|520.62|522.74|520.64|522.78|520.68|522.72|520.62|8
1733903190000|2024-12-11 07:46:30|522.73|520.63|522.73|520.63|522.76|520.66|522.69|520.59|9
1733903200000|2024-12-11 07:46:40|522.72|520.62|522.57|520.47|522.72|520.62|522.57|520.47|9
1733903210000|2024-12-11 07:46:50|522.58|520.48|522.61|520.51|522.62|520.52|522.57|520.47|4
1733903220000|2024-12-11 07:47:00|522.73|520.63|522.55|520.45|522.74|520.64|522.55|520.45|19
1733903230000|2024-12-11 07:47:10|522.6|520.5|522.67|520.57|522.76|520.66|522.59|520.49|11
1733903240000|2024-12-11 07:47:20|522.66|520.56|522.71|520.61|522.71|520.61|522.66|520.56|2
1733903250000|2024-12-11 07:47:30|522.73|520.63|522.7|520.6|522.73|520.63|522.7|520.6|4
1733903260000|2024-12-11 07:47:40|522.69|520.59|522.71|520.61|522.74|520.64|522.69|520.59|5
1733903270000|2024-12-11 07:47:50|522.7|520.6|522.58|520.48|522.79|520.69|522.58|520.48|12
1733903280000|2024-12-11 07:48:00|522.57|520.47|522.28|520.18|522.57|520.47|522.28|520.18|19
1733903290000|2024-12-11 07:48:10|522.25|520.15|521.94|519.84|522.25|520.15|521.86|519.76|18
1733903300000|2024-12-11 07:48:20|521.93|519.83|521.72|519.62|521.93|519.83|521.67|519.57|17
1733903310000|2024-12-11 07:48:30|521.73|519.63|521.97|519.87|521.97|519.87|521.73|519.63|11
1733903320000|2024-12-11 07:48:40|521.99|519.89|522.09|519.99|522.1|520|521.97|519.87|11
1733903330000|2024-12-11 07:48:50|522.08|519.98|522.11|520.01|522.12|520.02|522.06|519.96|7
1733903340000|2024-12-11 07:49:00|522.09|519.99|522.22|520.12|522.24|520.14|522.08|519.98|12
1733903350000|2024-12-11 07:49:10|522.21|520.11|522.07|519.97|522.21|520.11|522.07|519.97|13
1733903360000|2024-12-11 07:49:20|521.9|519.8|521.79|519.69|521.91|519.81|521.77|519.67|17
1733903370000|2024-12-11 07:49:30|521.8|519.7|521.69|519.59|521.87|519.77|521.69|519.59|5
1733903380000|2024-12-11 07:49:40|521.61|519.51|521.13|519.03|521.61|519.51|521.13|519.03|20
1733903390000|2024-12-11 07:49:50|521.12|519.02|520.93|518.83|521.12|519.02|520.91|518.81|13
1733903400000|2024-12-11 07:50:00|520.92|518.82|521.12|519.02|521.2|519.1|520.92|518.82|21
1733903410000|2024-12-11 07:50:10|521.11|519.01|521.05|518.95|521.11|519.01|520.91|518.81|14
1733903420000|2024-12-11 07:50:20|521.04|518.94|521.17|519.07|521.17|519.07|520.99|518.89|13
1733903430000|2024-12-11 07:50:30|521.05|518.95|520.88|518.78|521.05|518.95|520.88|518.78|15
1733903440000|2024-12-11 07:50:40|520.87|518.77|520.56|518.46|520.87|518.77|520.53|518.43|20
1733903450000|2024-12-11 07:50:50|520.57|518.47|520.52|518.42|520.57|518.47|520.52|518.42|3
1733903460000|2024-12-11 07:51:00|520.73|518.63|520.64|518.54|520.73|518.63|520.64|518.54|14
1733903470000|2024-12-11 07:51:10|520.63|518.53|520.66|518.56|520.68|518.58|520.62|518.52|5
1733903480000|2024-12-11 07:51:20|520.65|518.55|520.63|518.53|520.66|518.56|520.63|518.53|8
1733903490000|2024-12-11 07:51:30|520.62|518.52|520.37|518.27|520.62|518.52|520.37|518.27|14
1733903500000|2024-12-11 07:51:40|520.33|518.23|520.32|518.22|520.33|518.23|520.32|518.22|6
1733903510000|2024-12-11 07:51:50|520.31|518.21|520.24|518.14|520.31|518.21|520.21|518.11|8
1733903520000|2024-12-11 07:52:00|520.21|518.11|520.15|518.05|520.21|518.11|520.15|518.05|7
1733903530000|2024-12-11 07:52:10|520.16|518.06|520.3|518.2|520.33|518.23|520.16|518.06|10
1733903540000|2024-12-11 07:52:20|520.35|518.25|520.47|518.37|520.47|518.37|520.34|518.24|7
1733903550000|2024-12-11 07:52:30|520.46|518.36|520.38|518.28|520.46|518.36|520.38|518.28|9
1733903560000|2024-12-11 07:52:40|520.37|518.27|520.18|518.08|520.37|518.27|520.18|518.08|11
1733903570000|2024-12-11 07:52:50|520.19|518.09|520.36|518.26|520.36|518.26|520.18|518.08|11
1733903580000|2024-12-11 07:53:00|520.35|518.25|520.27|518.17|520.35|518.25|520.27|518.17|11
1733903590000|2024-12-11 07:53:10|520.26|518.16|519.97|517.87|520.26|518.16|519.97|517.87|12
1733903600000|2024-12-11 07:53:20|519.96|517.86|519.79|517.69|519.97|517.87|519.79|517.69|11
1733903610000|2024-12-11 07:53:30|519.83|517.73|519.87|517.77|519.87|517.77|519.82|517.72|3
1733903620000|2024-12-11 07:53:40|519.86|517.76|519.86|517.76|519.86|517.76|519.86|517.76|1
1733903630000|2024-12-11 07:53:50|519.82|517.72|519.71|517.61|519.82|517.72|519.66|517.56|9
1733903640000|2024-12-11 07:54:00|519.86|517.76|520.15|518.05|520.15|518.05|519.85|517.75|14
1733903650000|2024-12-11 07:54:10|520.16|518.06|520.19|518.09|520.2|518.1|520.16|518.06|9
1733903660000|2024-12-11 07:54:20|520.18|518.08|520.23|518.13|520.25|518.15|520.18|518.08|8
1733903670000|2024-12-11 07:54:30|520.24|518.14|520.31|518.21|520.35|518.25|520.23|518.13|9
1733903680000|2024-12-11 07:54:40|520.35|518.25|520.56|518.46|520.56|518.46|520.31|518.21|18
1733903690000|2024-12-11 07:54:50|520.62|518.52|520.93|518.83|520.94|518.84|520.62|518.52|12
1733903700000|2024-12-11 07:55:00|520.94|518.84|520.9|518.8|520.97|518.87|520.9|518.8|16
1733903710000|2024-12-11 07:55:10|520.89|518.79|520.8|518.7|520.89|518.79|520.8|518.7|14
1733903720000|2024-12-11 07:55:20|520.79|518.69|520.69|518.59|520.79|518.69|520.69|518.59|13
1733903730000|2024-12-11 07:55:30|520.68|518.58|520.84|518.74|520.84|518.74|520.67|518.57|4
1733903740000|2024-12-11 07:55:40|520.88|518.78|520.91|518.81|520.93|518.83|520.87|518.77|5
1733903750000|2024-12-11 07:55:50|520.9|518.8|520.87|518.77|520.91|518.81|520.87|518.77|9
1733903760000|2024-12-11 07:56:00|520.88|518.78|520.82|518.72|520.88|518.78|520.82|518.72|8
1733903770000|2024-12-11 07:56:10|520.81|518.71|520.95|518.85|520.97|518.87|520.81|518.71|4
1733903780000|2024-12-11 07:56:20|520.94|518.84|520.97|518.87|520.98|518.88|520.93|518.83|4
1733903790000|2024-12-11 07:56:30|521.02|518.92|521.07|518.97|521.09|518.99|521.02|518.92|4
1733903800000|2024-12-11 07:56:40|521.06|518.96|521.04|518.94|521.07|518.97|521.04|518.94|5
1733903810000|2024-12-11 07:56:50|521.03|518.93|521|518.9|521.03|518.93|521|518.9|4
1733903820000|2024-12-11 07:57:00|520.99|518.89|520.52|518.42|520.99|518.89|520.47|518.37|32
1733903830000|2024-12-11 07:57:10|520.51|518.41|520.47|518.37|520.51|518.41|520.47|518.37|5
1733903840000|2024-12-11 07:57:20|520.46|518.36|520.35|518.25|520.47|518.37|520.35|518.25|8
1733903850000|2024-12-11 07:57:30|520.36|518.26|520.53|518.43|520.53|518.43|520.36|518.26|6
1733903860000|2024-12-11 07:57:40|520.52|518.42|520.51|518.41|520.52|518.42|520.51|518.41|4
1733903870000|2024-12-11 07:57:50|520.56|518.46|520.54|518.44|520.56|518.46|520.54|518.44|7
1733903880000|2024-12-11 07:58:00|520.55|518.45|520.54|518.44|520.56|518.46|520.54|518.44|4
1733903890000|2024-12-11 07:58:10|520.53|518.43|520.51|518.41|520.53|518.43|520.5|518.4|5
1733903900000|2024-12-11 07:58:20|520.5|518.4|520.24|518.14|520.51|518.41|520.24|518.14|8
1733903910000|2024-12-11 07:58:30|520.25|518.15|520.15|518.05|520.25|518.15|520.14|518.04|14
1733903920000|2024-12-11 07:58:40|520.14|518.04|520.01|517.91|520.14|518.04|519.99|517.89|7
1733903930000|2024-12-11 07:58:50|520|517.9|520.01|517.91|520.01|517.91|520|517.9|4
1733903940000|2024-12-11 07:59:00|520|517.9|519.84|517.74|520|517.9|519.84|517.74|9
1733903950000|2024-12-11 07:59:10|519.79|517.69|519.53|517.43|519.79|517.69|519.53|517.43|16
1733903960000|2024-12-11 07:59:20|519.45|517.35|519.37|517.27|519.48|517.38|519.36|517.26|4
1733903970000|2024-12-11 07:59:30|519.36|517.26|519.17|517.07|519.36|517.26|519.17|517.07|7
1733903980000|2024-12-11 07:59:40|519.16|517.06|519.16|517.06|519.16|517.06|519.16|517.06|1
1733903990000|2024-12-11 07:59:50|519.15|517.05|519.19|517.09|519.2|517.1|519.14|517.04|4
1733904000000|2024-12-11 08:00:00|519.34|517.24|519.97|517.87|519.97|517.87|519.3|517.2|13
1733904010000|2024-12-11 08:00:10|519.96|517.86|519.91|517.81|520|517.9|519.91|517.81|14
1733904020000|2024-12-11 08:00:20|519.9|517.8|519.77|517.67|519.9|517.8|519.71|517.61|23
1733904030000|2024-12-11 08:00:30|519.78|517.68|519.82|517.72|519.85|517.75|519.78|517.68|9
1733904040000|2024-12-11 08:00:40|519.86|517.76|519.96|517.86|519.98|517.88|519.86|517.76|6
1733904050000|2024-12-11 08:00:50|519.97|517.87|520.06|517.96|520.08|517.98|519.97|517.87|10
1733904060000|2024-12-11 08:01:00|520.07|517.97|519.94|517.84|520.07|517.97|519.91|517.81|20
1733904070000|2024-12-11 08:01:10|519.93|517.83|519.74|517.64|519.93|517.83|519.74|517.64|9
1733904080000|2024-12-11 08:01:20|519.75|517.65|519.29|517.19|519.75|517.65|519.29|517.19|24
1733904090000|2024-12-11 08:01:30|519.28|517.18|519.51|517.41|519.59|517.49|519.28|517.18|14
1733904100000|2024-12-11 08:01:40|519.57|517.47|519.98|517.88|520.02|517.92|519.57|517.47|15
1733904110000|2024-12-11 08:01:50|520.05|517.95|520.05|517.95|520.07|517.97|520.05|517.95|7
1733904120000|2024-12-11 08:02:00|520.06|517.96|519.97|517.87|520.06|517.96|519.69|517.59|24
1733904130000|2024-12-11 08:02:10|520.06|517.96|520.02|517.92|520.1|518|520.02|517.92|12
1733904140000|2024-12-11 08:02:20|520.01|517.91|520.02|517.92|520.03|517.93|519.93|517.83|15
1733904150000|2024-12-11 08:02:30|520.07|517.97|520.43|518.33|520.43|518.33|520.06|517.96|19
1733904160000|2024-12-11 08:02:40|520.44|518.34|520.38|518.28|520.45|518.35|520.38|518.28|12
1733904170000|2024-12-11 08:02:50|520.42|518.32|520.5|518.4|520.58|518.48|520.42|518.32|10
1733904180000|2024-12-11 08:03:00|520.49|518.39|520.46|518.36|520.49|518.39|520.45|518.35|13
1733904190000|2024-12-11 08:03:10|520.51|518.41|520.52|518.42|520.57|518.47|520.51|518.41|10
1733904200000|2024-12-11 08:03:20|520.51|518.41|520.48|518.38|520.52|518.42|520.48|518.38|9
1733904210000|2024-12-11 08:03:30|520.47|518.37|520.65|518.55|520.66|518.56|520.47|518.37|12
1733904220000|2024-12-11 08:03:40|520.7|518.6|521|518.9|521.01|518.91|520.7|518.6|13
1733904230000|2024-12-11 08:03:50|521.01|518.91|521.66|519.56|521.66|519.56|521.01|518.91|20
1733904240000|2024-12-11 08:04:00|521.87|519.77|521.94|519.84|521.97|519.87|521.86|519.76|18
1733904250000|2024-12-11 08:04:10|521.93|519.83|521.95|519.85|521.99|519.89|521.93|519.83|15
1733904260000|2024-12-11 08:04:20|521.94|519.84|521.65|519.55|521.94|519.84|521.65|519.55|17
1733904270000|2024-12-11 08:04:30|521.64|519.54|521.58|519.48|521.64|519.54|521.57|519.47|7
1733904280000|2024-12-11 08:04:40|521.57|519.47|521.31|519.21|521.57|519.47|521.3|519.2|11
1733904290000|2024-12-11 08:04:50|521.32|519.22|521|518.9|521.32|519.22|520.99|518.89|6
1733904300000|2024-12-11 08:05:00|521.04|518.94|521.46|519.36|521.47|519.37|521.04|518.94|20
1733904310000|2024-12-11 08:05:10|521.45|519.35|521.38|519.28|521.45|519.35|521.37|519.27|13
1733904320000|2024-12-11 08:05:20|521.37|519.27|521.37|519.27|521.37|519.27|521.32|519.22|7
1733904330000|2024-12-11 08:05:30|521.38|519.28|521.64|519.54|521.64|519.54|521.37|519.27|18
1733904340000|2024-12-11 08:05:40|521.67|519.57|521.85|519.75|521.86|519.76|521.67|519.57|10
1733904350000|2024-12-11 08:05:50|521.88|519.78|521.91|519.81|522.01|519.91|521.88|519.78|15
1733904360000|2024-12-11 08:06:00|521.92|519.82|522|519.9|522.06|519.96|521.92|519.82|14
1733904370000|2024-12-11 08:06:10|522.01|519.91|521.94|519.84|522.01|519.91|521.94|519.84|8
1733904380000|2024-12-11 08:06:20|521.99|519.89|522.03|519.93|522.04|519.94|521.99|519.89|9
1733904390000|2024-12-11 08:06:30|522.08|519.98|522.01|519.91|522.08|519.98|522.01|519.91|8
1733904400000|2024-12-11 08:06:40|522.03|519.93|521.83|519.73|522.03|519.93|521.81|519.71|18
1733904410000|2024-12-11 08:06:50|521.82|519.72|521.92|519.82|521.92|519.82|521.79|519.69|8
1733904420000|2024-12-11 08:07:00|521.96|519.86|521.94|519.84|522|519.9|521.93|519.83|7
1733904430000|2024-12-11 08:07:10|521.93|519.83|521.94|519.84|521.98|519.88|521.93|519.83|6
1733904440000|2024-12-11 08:07:20|521.95|519.85|522.01|519.91|522.02|519.92|521.93|519.83|8
1733904450000|2024-12-11 08:07:30|522|519.9|522.14|520.04|522.17|520.07|522|519.9|10
1733904460000|2024-12-11 08:07:40|522.17|520.07|522.35|520.25|522.41|520.31|522.16|520.06|13
1733904470000|2024-12-11 08:07:50|522.36|520.26|522.34|520.24|522.36|520.26|522.34|520.24|9
1733904480000|2024-12-11 08:08:00|522.33|520.23|522.28|520.18|522.33|520.23|522.28|520.18|6
1733904490000|2024-12-11 08:08:10|522.27|520.17|522.36|520.26|522.38|520.28|522.26|520.16|12
1733904500000|2024-12-11 08:08:20|522.37|520.27|522.4|520.3|522.46|520.36|522.36|520.26|5
1733904510000|2024-12-11 08:08:30|522.41|520.31|522.55|520.45|522.55|520.45|522.4|520.3|6
1733904520000|2024-12-11 08:08:40|522.73|520.63|522.7|520.6|522.74|520.64|522.7|520.6|13
1733904530000|2024-12-11 08:08:50|522.69|520.59|522.8|520.7|522.82|520.72|522.69|520.59|6
1733904540000|2024-12-11 08:09:00|522.81|520.71|523|520.9|523.04|520.94|522.81|520.71|12
1733904550000|2024-12-11 08:09:10|523.01|520.91|523.31|521.21|523.32|521.22|523.01|520.91|19
1733904560000|2024-12-11 08:09:20|523.44|521.34|523.36|521.26|523.44|521.34|523.36|521.26|9
1733904570000|2024-12-11 08:09:30|523.37|521.27|523.48|521.38|523.51|521.41|523.37|521.27|8
1733904580000|2024-12-11 08:09:40|523.49|521.39|523.52|521.42|523.52|521.42|523.49|521.39|6
1733904590000|2024-12-11 08:09:50|523.51|521.41|523.48|521.38|523.52|521.42|523.48|521.38|10
1733904600000|2024-12-11 08:10:00|523.47|521.37|523.46|521.36|523.47|521.37|523.46|521.36|2
1733904610000|2024-12-11 08:10:10|523.45|521.35|523.57|521.47|523.57|521.47|523.44|521.34|6
1733904620000|2024-12-11 08:10:20|523.56|521.46|523.8|521.7|523.8|521.7|523.56|521.46|8
1733904630000|2024-12-11 08:10:30|523.75|521.65|524.26|522.16|524.26|522.16|523.75|521.65|20
1733904640000|2024-12-11 08:10:40|524.27|522.17|524.51|522.41|524.51|522.41|524.27|522.17|18
1733904650000|2024-12-11 08:10:50|524.52|522.42|524.63|522.53|524.67|522.57|524.52|522.42|16
1733904660000|2024-12-11 08:11:00|524.62|522.52|524.79|522.69|524.79|522.69|524.62|522.52|12
1733904670000|2024-12-11 08:11:10|524.8|522.7|524.8|522.7|524.82|522.72|524.8|522.7|7
1733904680000|2024-12-11 08:11:20|524.79|522.69|524.52|522.42|524.79|522.69|524.51|522.41|11
1733904690000|2024-12-11 08:11:30|524.51|522.41|524.39|522.29|524.51|522.41|524.39|522.29|7
1733904700000|2024-12-11 08:11:40|524.36|522.26|523.6|521.5|524.36|522.26|523.6|521.5|23
1733904710000|2024-12-11 08:11:50|523.61|521.51|523.54|521.44|523.61|521.51|523.54|521.44|13
1733904720000|2024-12-11 08:12:00|523.55|521.45|523.55|521.45|523.55|521.45|523.54|521.44|5
1733904730000|2024-12-11 08:12:10|523.54|521.44|523.54|521.44|523.57|521.47|523.54|521.44|9
1733904740000|2024-12-11 08:12:20|523.53|521.43|523.53|521.43|523.53|521.43|523.49|521.39|10
1733904750000|2024-12-11 08:12:30|523.54|521.44|523.6|521.5|523.6|521.5|523.54|521.44|4
1733904760000|2024-12-11 08:12:40|523.61|521.51|523.64|521.54|523.64|521.54|523.61|521.51|4
1733904770000|2024-12-11 08:12:50|523.65|521.55|523.65|521.55|523.66|521.56|523.61|521.51|6
1733904780000|2024-12-11 08:13:00|523.64|521.54|523.83|521.73|523.87|521.77|523.64|521.54|11
1733904790000|2024-12-11 08:13:10|523.87|521.77|523.82|521.72|523.87|521.77|523.82|521.72|2
1733904800000|2024-12-11 08:13:20|523.81|521.71|523.82|521.72|523.82|521.72|523.8|521.7|4
1733904810000|2024-12-11 08:13:30|523.83|521.73|523.84|521.74|523.84|521.74|523.83|521.73|4
1733904820000|2024-12-11 08:13:40|523.85|521.75|523.95|521.85|523.95|521.85|523.85|521.75|8
1733904830000|2024-12-11 08:13:50|523.96|521.86|523.96|521.86|523.96|521.86|523.95|521.85|3
1733904840000|2024-12-11 08:14:00|523.95|521.85|523.78|521.68|523.95|521.85|523.78|521.68|8
1733904850000|2024-12-11 08:14:10|523.77|521.67|523.85|521.75|523.87|521.77|523.77|521.67|8
1733904860000|2024-12-11 08:14:20|523.84|521.74|523.86|521.76|523.87|521.77|523.83|521.73|5
1733904870000|2024-12-11 08:14:30|523.87|521.77|523.85|521.75|523.87|521.77|523.84|521.74|4
1733904880000|2024-12-11 08:14:40|523.86|521.76|524.14|522.04|524.14|522.04|523.85|521.75|18
1733904890000|2024-12-11 08:14:50|524.15|522.05|524.26|522.16|524.26|522.16|524.1|522|14
1733904900000|2024-12-11 08:15:00|524.28|522.18|524.78|522.68|524.78|522.68|524.28|522.18|25
1733904910000|2024-12-11 08:15:10|524.79|522.69|525.21|523.11|525.22|523.12|524.77|522.67|21
1733904920000|2024-12-11 08:15:20|525.22|523.12|525.16|523.06|525.22|523.12|525.15|523.05|10
1733904930000|2024-12-11 08:15:30|525.15|523.05|525.01|522.91|525.17|523.07|525|522.9|14
1733904940000|2024-12-11 08:15:40|524.95|522.85|524.69|522.59|524.95|522.85|524.69|522.59|14
1733904950000|2024-12-11 08:15:50|524.68|522.58|524.53|522.43|524.68|522.58|524.53|522.43|15
1733904960000|2024-12-11 08:16:00|524.52|522.42|524.53|522.43|524.54|522.44|524.52|522.42|6
1733904970000|2024-12-11 08:16:10|524.54|522.44|524.51|522.41|524.54|522.44|524.5|522.4|6
1733904980000|2024-12-11 08:16:20|524.5|522.4|524.13|522.03|524.5|522.4|524.13|522.03|12
1733904990000|2024-12-11 08:16:30|524.12|522.02|524.11|522.01|524.12|522.02|524.09|521.99|5
1733905000000|2024-12-11 08:16:40|524.12|522.02|524.12|522.02|524.13|522.03|524.11|522.01|5
1733905010000|2024-12-11 08:16:50|524.11|522.01|524.11|522.01|524.12|522.02|524.1|522|9
1733905020000|2024-12-11 08:17:00|524.1|522|524.1|522|524.11|522.01|524.09|521.99|5
1733905030000|2024-12-11 08:17:10|524.19|522.09|524.31|522.21|524.34|522.24|524.19|522.09|9
1733905040000|2024-12-11 08:17:20|524.3|522.2|524.31|522.21|524.31|522.21|524.28|522.18|6
1733905050000|2024-12-11 08:17:30|524.3|522.2|524.31|522.21|524.32|522.22|524.3|522.2|8
1733905060000|2024-12-11 08:17:40|524.3|522.2|524.37|522.27|524.4|522.3|524.29|522.19|8
1733905070000|2024-12-11 08:17:50|524.38|522.28|524.38|522.28|524.4|522.3|524.38|522.28|5
1733905080000|2024-12-11 08:18:00|524.39|522.29|524.39|522.29|524.4|522.3|524.38|522.28|9
1733905090000|2024-12-11 08:18:10|524.41|522.31|524.51|522.41|524.51|522.41|524.36|522.26|8
1733905100000|2024-12-11 08:18:20|524.52|522.42|524.54|522.44|524.54|522.44|524.52|522.42|3
1733905110000|2024-12-11 08:18:30|524.53|522.43|524.54|522.44|524.55|522.45|524.52|522.42|10
1733905130000|2024-12-11 08:18:50|524.55|522.45|524.49|522.39|524.56|522.46|524.49|522.39|6
1733905140000|2024-12-11 08:19:00|524.48|522.38|524.46|522.36|524.48|522.38|524.46|522.36|11
1733905150000|2024-12-11 08:19:10|524.47|522.37|524.33|522.23|524.48|522.38|524.33|522.23|7
1733905160000|2024-12-11 08:19:20|524.34|522.24|524.17|522.07|524.34|522.24|524.17|522.07|13
1733905170000|2024-12-11 08:19:30|524.18|522.08|524.21|522.11|524.21|522.11|524.18|522.08|4
1733905180000|2024-12-11 08:19:40|524.22|522.12|524.22|522.12|524.22|522.12|524.22|522.12|1
1733905190000|2024-12-11 08:19:50|524.27|522.17|524.27|522.17|524.27|522.17|524.27|522.17|1
1733905200000|2024-12-11 08:20:00|524.26|522.16|524.27|522.17|524.27|522.17|524.26|522.16|2
1733905210000|2024-12-11 08:20:10|524.28|522.18|524.4|522.3|524.4|522.3|524.28|522.18|3
1733905220000|2024-12-11 08:20:20|524.41|522.31|524.73|522.63|524.73|522.63|524.41|522.31|18
1733905230000|2024-12-11 08:20:30|524.82|522.72|525.29|523.19|525.29|523.19|524.82|522.72|26
1733905240000|2024-12-11 08:20:40|525.28|523.18|525.26|523.16|525.29|523.19|525.26|523.16|5
1733905250000|2024-12-11 08:20:50|525.3|523.2|525.3|523.2|525.31|523.21|525.3|523.2|5
1733905260000|2024-12-11 08:21:00|525.31|523.21|525.18|523.08|525.31|523.21|525.16|523.06|9
1733905270000|2024-12-11 08:21:10|525.19|523.09|525.25|523.15|525.25|523.15|525.19|523.09|5
1733905280000|2024-12-11 08:21:20|525.29|523.19|525.32|523.22|525.33|523.23|525.29|523.19|8
1733905290000|2024-12-11 08:21:30|525.33|523.23|525.35|523.25|525.36|523.26|525.33|523.23|5
1733905300000|2024-12-11 08:21:40|525.47|523.37|525.62|523.52|525.62|523.52|525.47|523.37|13
1733905310000|2024-12-11 08:21:50|525.63|523.53|525.65|523.55|525.66|523.56|525.63|523.53|5
1733905320000|2024-12-11 08:22:00|525.66|523.56|525.68|523.58|525.68|523.58|525.66|523.56|3
1733905330000|2024-12-11 08:22:10|525.69|523.59|525.71|523.61|525.71|523.61|525.69|523.59|5
1733905340000|2024-12-11 08:22:20|525.72|523.62|525.74|523.64|525.74|523.64|525.72|523.62|4
1733905350000|2024-12-11 08:22:30|525.75|523.65|526.3|524.2|526.3|524.2|525.75|523.65|14
1733905360000|2024-12-11 08:22:40|526.31|524.21|526.37|524.27|526.37|524.27|526.31|524.21|9
1733905370000|2024-12-11 08:22:50|526.38|524.28|526.41|524.31|526.41|524.31|526.38|524.28|6
1733905380000|2024-12-11 08:23:00|526.39|524.29|526.41|524.31|526.41|524.31|526.39|524.29|3
1733905390000|2024-12-11 08:23:10|526.42|524.32|526.23|524.13|526.42|524.32|526.23|524.13|6
1733905400000|2024-12-11 08:23:20|526.22|524.12|525.98|523.88|526.22|524.12|525.98|523.88|16
1733905410000|2024-12-11 08:23:30|525.97|523.87|525.9|523.8|525.97|523.87|525.9|523.8|8
1733905420000|2024-12-11 08:23:40|525.89|523.79|525.86|523.76|525.89|523.79|525.86|523.76|4
1733905430000|2024-12-11 08:23:50|525.85|523.75|525.67|523.57|525.85|523.75|525.67|523.57|7
1733905440000|2024-12-11 08:24:00|525.66|523.56|525.81|523.71|525.81|523.71|525.66|523.56|13
1733905450000|2024-12-11 08:24:10|525.82|523.72|525.87|523.77|525.87|523.77|525.81|523.71|8
1733905460000|2024-12-11 08:24:20|525.88|523.78|525.9|523.8|525.9|523.8|525.87|523.77|8
1733905470000|2024-12-11 08:24:30|525.91|523.81|525.94|523.84|525.94|523.84|525.9|523.8|10
1733905480000|2024-12-11 08:24:40|525.95|523.85|525.97|523.87|525.97|523.87|525.94|523.84|5
1733905490000|2024-12-11 08:24:50|525.96|523.86|526.04|523.94|526.04|523.94|525.96|523.86|8
1733905500000|2024-12-11 08:25:00|526.02|523.92|526.11|524.01|526.11|524.01|526.01|523.91|15
1733905510000|2024-12-11 08:25:10|526.16|524.06|526.32|524.22|526.32|524.22|526.16|524.06|8
1733905520000|2024-12-11 08:25:20|526.31|524.21|526.37|524.27|526.4|524.3|526.3|524.2|11
1733905530000|2024-12-11 08:25:30|526.38|524.28|526.43|524.33|526.43|524.33|526.38|524.28|6
1733905540000|2024-12-11 08:25:40|526.44|524.34|526.57|524.47|526.58|524.48|526.43|524.33|6
1733905550000|2024-12-11 08:25:50|526.58|524.48|526.58|524.48|526.58|524.48|526.57|524.47|7
1733905560000|2024-12-11 08:26:00|526.57|524.47|526.56|524.46|526.58|524.48|526.56|524.46|8
1733905570000|2024-12-11 08:26:10|526.57|524.47|526.49|524.39|526.58|524.48|526.48|524.38|4
1733905580000|2024-12-11 08:26:20|526.5|524.4|526.36|524.26|526.52|524.42|526.35|524.25|11
1733905590000|2024-12-11 08:26:30|526.29|524.19|526.11|524.01|526.34|524.24|526.1|524|8
1733905600000|2024-12-11 08:26:40|526.1|524|526.09|523.99|526.11|524.01|526.09|523.99|4
1733905610000|2024-12-11 08:26:50|526.1|524|526.09|523.99|526.11|524.01|526.05|523.95|5
1733905620000|2024-12-11 08:27:00|526.05|523.95|526.06|523.96|526.1|524|526.05|523.95|6
1733905630000|2024-12-11 08:27:10|526.05|523.95|526.13|524.03|526.13|524.03|526.05|523.95|4
1733905640000|2024-12-11 08:27:20|526.14|524.04|526.14|524.04|526.14|524.04|526.14|524.04|1
1733905650000|2024-12-11 08:27:30|526.15|524.05|526.19|524.09|526.24|524.14|526.15|524.05|10
1733905660000|2024-12-11 08:27:40|526.2|524.1|526.21|524.11|526.21|524.11|526.18|524.08|5
1733905670000|2024-12-11 08:27:50|526.22|524.12|526.21|524.11|526.23|524.13|526.21|524.11|4
1733905680000|2024-12-11 08:28:00|526.2|524.1|526.16|524.06|526.2|524.1|526.16|524.06|3
1733905690000|2024-12-11 08:28:10|526.17|524.07|526.17|524.07|526.17|524.07|526.16|524.06|7
1733905700000|2024-12-11 08:28:20|526.18|524.08|526.38|524.28|526.38|524.28|526.16|524.06|10
1733905710000|2024-12-11 08:28:30|526.37|524.27|526.36|524.26|526.38|524.28|526.36|524.26|4
1733905720000|2024-12-11 08:28:40|526.37|524.27|526.37|524.27|526.38|524.28|526.36|524.26|5
1733905730000|2024-12-11 08:28:50|526.38|524.28|526.35|524.25|526.4|524.3|526.35|524.25|4
1733905740000|2024-12-11 08:29:00|526.22|524.12|526.24|524.14|526.27|524.17|526.22|524.12|6
1733905750000|2024-12-11 08:29:10|526.15|524.05|526.1|524|526.15|524.05|526.1|524|8
1733905760000|2024-12-11 08:29:20|526.09|523.99|526.1|524|526.11|524.01|526.09|523.99|4
1733905770000|2024-12-11 08:29:30|526.11|524.01|526.24|524.14|526.25|524.15|526.11|524.01|8
1733905780000|2024-12-11 08:29:40|526.25|524.15|526.21|524.11|526.25|524.15|526.21|524.11|5
1733905790000|2024-12-11 08:29:50|526.2|524.1|526.2|524.1|526.2|524.1|526.2|524.1|1
1733905800000|2024-12-11 08:30:00|526.19|524.09|526.2|524.1|526.2|524.1|526.19|524.09|4
1733905810000|2024-12-11 08:30:10|526.21|524.11|526.13|524.03|526.3|524.2|526.13|524.03|9
1733905820000|2024-12-11 08:30:20|526.14|524.04|526.29|524.19|526.29|524.19|526.14|524.04|11
1733905830000|2024-12-11 08:30:30|526.28|524.18|526.55|524.45|526.57|524.47|526.28|524.18|15
1733905840000|2024-12-11 08:30:40|526.54|524.44|526.68|524.58|526.68|524.58|526.52|524.42|13
1733905850000|2024-12-11 08:30:50|526.69|524.59|526.71|524.61|526.71|524.61|526.69|524.59|3
1733905860000|2024-12-11 08:31:00|526.78|524.68|526.87|524.77|526.87|524.77|526.78|524.68|4
1733905870000|2024-12-11 08:31:10|526.88|524.78|527.06|524.96|527.06|524.96|526.88|524.78|15
1733905880000|2024-12-11 08:31:20|527.07|524.97|527.14|525.04|527.14|525.04|527.07|524.97|7
1733905890000|2024-12-11 08:31:30|527.15|525.05|527.2|525.1|527.2|525.1|527.15|525.05|8
1733905900000|2024-12-11 08:31:40|527.21|525.11|527.53|525.43|527.53|525.43|527.21|525.11|4
1733905910000|2024-12-11 08:31:50|527.54|525.44|527.73|525.63|527.73|525.63|527.54|525.44|11
1733905920000|2024-12-11 08:32:00|527.61|525.51|527.66|525.56|527.67|525.57|527.61|525.51|10
1733905930000|2024-12-11 08:32:10|527.67|525.57|527.58|525.48|527.67|525.57|527.53|525.43|7
1733905940000|2024-12-11 08:32:20|527.59|525.49|527.58|525.48|527.59|525.49|527.57|525.47|6
1733905950000|2024-12-11 08:32:30|527.57|525.47|527.24|525.14|527.57|525.47|527.24|525.14|22
1733905960000|2024-12-11 08:32:40|527.23|525.13|526.59|524.49|527.23|525.13|526.59|524.49|22
1733905970000|2024-12-11 08:32:50|526.58|524.48|526.35|524.25|526.58|524.48|526.35|524.25|13
1733905980000|2024-12-11 08:33:00|526.34|524.24|526.34|524.24|526.34|524.24|526.32|524.22|10
1733905990000|2024-12-11 08:33:10|526.35|524.25|526.33|524.23|526.35|524.25|526.31|524.21|9
1733906000000|2024-12-11 08:33:20|526.32|524.22|526.21|524.11|526.32|524.22|526.21|524.11|12
1733906010000|2024-12-11 08:33:30|526.12|524.02|526.14|524.04|526.14|524.04|526.11|524.01|5
1733906020000|2024-12-11 08:33:40|526.15|524.05|526.2|524.1|526.2|524.1|526.15|524.05|4
1733906030000|2024-12-11 08:33:50|526.19|524.09|526.24|524.14|526.24|524.14|526.19|524.09|6
1733906040000|2024-12-11 08:34:00|526.25|524.15|526.51|524.41|526.52|524.42|526.25|524.15|11
1733906050000|2024-12-11 08:34:10|526.52|524.42|526.55|524.45|526.55|524.45|526.52|524.42|4
1733906060000|2024-12-11 08:34:20|526.56|524.46|526.57|524.47|526.57|524.47|526.56|524.46|4
1733906070000|2024-12-11 08:34:30|526.61|524.51|526.69|524.59|526.7|524.6|526.61|524.51|4
1733906080000|2024-12-11 08:34:40|526.7|524.6|526.69|524.59|526.7|524.6|526.67|524.57|10
1733906090000|2024-12-11 08:34:50|526.7|524.6|526.71|524.61|526.71|524.61|526.7|524.6|2
1733906100000|2024-12-11 08:35:00|526.7|524.6|526.92|524.82|526.92|524.82|526.7|524.6|10
1733906110000|2024-12-11 08:35:10|526.91|524.81|527.22|525.12|527.33|525.23|526.91|524.81|13
1733906120000|2024-12-11 08:35:20|527.21|525.11|527.25|525.15|527.25|525.15|527.2|525.1|11
1733906130000|2024-12-11 08:35:30|527.26|525.16|527.29|525.19|527.29|525.19|527.25|525.15|6
1733906140000|2024-12-11 08:35:40|527.32|525.22|527.42|525.32|527.43|525.33|527.3|525.2|11
1733906150000|2024-12-11 08:35:50|527.41|525.31|527.41|525.31|527.41|525.31|527.4|525.3|3
1733906160000|2024-12-11 08:36:00|527.39|525.29|527.4|525.3|527.4|525.3|527.39|525.29|4
1733906170000|2024-12-11 08:36:10|527.41|525.31|527.22|525.12|527.41|525.31|527.19|525.09|11
1733906180000|2024-12-11 08:36:20|527.21|525.11|527.21|525.11|527.23|525.13|527.2|525.1|9
1733906190000|2024-12-11 08:36:30|527.33|525.23|527.46|525.36|527.49|525.39|527.33|525.23|11
1733906200000|2024-12-11 08:36:40|527.47|525.37|527.53|525.43|527.53|525.43|527.47|525.37|11
1733906210000|2024-12-11 08:36:50|527.54|525.44|527.56|525.46|527.56|525.46|527.54|525.44|3
1733906220000|2024-12-11 08:37:00|527.57|525.47|527.69|525.59|527.8|525.7|527.57|525.47|10
1733906230000|2024-12-11 08:37:10|527.76|525.66|527.8|525.7|527.8|525.7|527.76|525.66|9
1733906240000|2024-12-11 08:37:20|527.81|525.71|528.11|526.01|528.13|526.03|527.81|525.71|12
1733906250000|2024-12-11 08:37:30|528.12|526.02|528.21|526.11|528.21|526.11|528.12|526.02|11
1733906260000|2024-12-11 08:37:40|528.22|526.12|528.27|526.17|528.32|526.22|528.21|526.11|10
1733906270000|2024-12-11 08:37:50|528.28|526.18|528.3|526.2|528.3|526.2|528.26|526.16|7
1733906280000|2024-12-11 08:38:00|528.4|526.3|528.59|526.49|528.59|526.49|528.39|526.29|10
1733906290000|2024-12-11 08:38:10|528.6|526.5|528.6|526.5|528.61|526.51|528.6|526.5|3
1733906300000|2024-12-11 08:38:20|528.61|526.51|528.62|526.52|528.64|526.54|528.61|526.51|6
1733906310000|2024-12-11 08:38:30|528.64|526.54|528.71|526.61|528.74|526.64|528.64|526.54|8
1733906320000|2024-12-11 08:38:40|528.72|526.62|528.73|526.63|528.73|526.63|528.72|526.62|2
1733906330000|2024-12-11 08:38:50|528.74|526.64|528.9|526.8|528.9|526.8|528.74|526.64|7
1733906340000|2024-12-11 08:39:00|528.91|526.81|528.92|526.82|528.93|526.83|528.9|526.8|6
1733906350000|2024-12-11 08:39:10|528.91|526.81|528.92|526.82|528.92|526.82|528.91|526.81|4
1733906360000|2024-12-11 08:39:20|528.93|526.83|528.93|526.83|528.94|526.84|528.92|526.82|5
1733906370000|2024-12-11 08:39:30|528.94|526.84|528.98|526.88|528.98|526.88|528.94|526.84|4
1733906380000|2024-12-11 08:39:40|528.94|526.84|529.17|527.07|529.17|527.07|528.94|526.84|8
1733906390000|2024-12-11 08:39:50|529.18|527.08|529.2|527.1|529.2|527.1|529.18|527.08|3
1733906400000|2024-12-11 08:40:00|529.21|527.11|529.27|527.17|529.27|527.17|529.2|527.1|13
1733906410000|2024-12-11 08:40:10|529.28|527.18|529.3|527.2|529.3|527.2|529.28|527.18|5
1733906420000|2024-12-11 08:40:20|529.31|527.21|529.26|527.16|529.31|527.21|529.26|527.16|4
1733906430000|2024-12-11 08:40:30|529.27|527.17|529.21|527.11|529.27|527.17|529.15|527.05|9
1733906440000|2024-12-11 08:40:40|529.22|527.12|529.14|527.04|529.23|527.13|529.1|527|14
1733906450000|2024-12-11 08:40:50|529.13|527.03|529.04|526.94|529.13|527.03|529.03|526.93|7
1733906460000|2024-12-11 08:41:00|529.03|526.93|528.72|526.62|529.03|526.93|528.72|526.62|17
1733906470000|2024-12-11 08:41:10|528.71|526.61|528.7|526.6|528.71|526.61|528.69|526.59|8
1733906480000|2024-12-11 08:41:20|528.71|526.61|529|526.9|529|526.9|528.71|526.61|11
1733906490000|2024-12-11 08:41:30|529.01|526.91|529.03|526.93|529.03|526.93|529|526.9|7
1733906500000|2024-12-11 08:41:40|529.06|526.96|529.04|526.94|529.06|526.96|529.02|526.92|9
1733906510000|2024-12-11 08:41:50|529.06|526.96|529.06|526.96|529.06|526.96|529.04|526.94|5
1733906520000|2024-12-11 08:42:00|529.05|526.95|529.05|526.95|529.05|526.95|529.03|526.93|7
1733906530000|2024-12-11 08:42:10|529.04|526.94|529.05|526.95|529.06|526.96|529.03|526.93|6
1733906540000|2024-12-11 08:42:20|529.04|526.94|529.03|526.93|529.05|526.95|529.03|526.93|6
1733906550000|2024-12-11 08:42:30|529.04|526.94|529.04|526.94|529.04|526.94|529.03|526.93|5
1733906560000|2024-12-11 08:42:40|529.05|526.95|529.2|527.1|529.2|527.1|529.05|526.95|9
1733906580000|2024-12-11 08:43:00|529.21|527.11|529.29|527.19|529.29|527.19|529.21|527.11|11
1733906590000|2024-12-11 08:43:10|529.3|527.2|529.31|527.21|529.31|527.21|529.29|527.19|6
1733906600000|2024-12-11 08:43:20|529.5|527.4|529.95|527.85|529.95|527.85|529.5|527.4|13
1733906610000|2024-12-11 08:43:30|529.96|527.86|530.39|528.29|530.44|528.34|529.95|527.85|11
1733906620000|2024-12-11 08:43:40|530.4|528.3|530.24|528.14|530.41|528.31|530.24|528.14|13
1733906630000|2024-12-11 08:43:50|530.25|528.15|530.24|528.14|530.27|528.17|530.24|528.14|5
1733906640000|2024-12-11 08:44:00|530.23|528.13|530.21|528.11|530.24|528.14|530.21|528.11|7
1733906650000|2024-12-11 08:44:10|530.2|528.1|530.18|528.08|530.21|528.11|530.14|528.04|7
1733906660000|2024-12-11 08:44:20|530.19|528.09|530.42|528.32|530.45|528.35|530.17|528.07|17
1733906670000|2024-12-11 08:44:30|530.43|528.33|530.63|528.53|530.63|528.53|530.43|528.33|14
1733906680000|2024-12-11 08:44:40|530.64|528.54|530.74|528.64|530.74|528.64|530.64|528.54|11
1733906690000|2024-12-11 08:44:50|530.75|528.65|530.78|528.68|530.8|528.7|530.75|528.65|15
1733906700000|2024-12-11 08:45:00|530.7|528.6|530.56|528.46|530.7|528.6|530.55|528.45|21
1733906710000|2024-12-11 08:45:10|530.55|528.45|530.32|528.22|530.56|528.46|530.32|528.22|16
1733906720000|2024-12-11 08:45:20|530.33|528.23|530.25|528.15|530.34|528.24|530.18|528.08|12
1733906730000|2024-12-11 08:45:30|530.26|528.16|530.01|527.91|530.26|528.16|530.01|527.91|16
1733906740000|2024-12-11 08:45:40|529.96|527.86|529.56|527.46|529.99|527.89|529.52|527.42|13
1733906750000|2024-12-11 08:45:50|529.53|527.43|529.39|527.29|529.53|527.43|529.39|527.29|10
1733906760000|2024-12-11 08:46:00|529.38|527.28|528.84|526.74|529.39|527.29|528.84|526.74|8
1733906770000|2024-12-11 08:46:10|528.85|526.75|528.52|526.42|528.85|526.75|528.51|526.41|16
1733906780000|2024-12-11 08:46:20|528.51|526.41|528.81|526.71|528.82|526.72|528.5|526.4|12
1733906790000|2024-12-11 08:46:30|528.8|526.7|528.64|526.54|528.81|526.71|528.63|526.53|8
1733906800000|2024-12-11 08:46:40|528.65|526.55|528.66|526.56|528.67|526.57|528.65|526.55|7
1733906810000|2024-12-11 08:46:50|528.67|526.57|528.66|526.56|528.67|526.57|528.64|526.54|8
1733906820000|2024-12-11 08:47:00|528.65|526.55|528.6|526.5|528.65|526.55|528.6|526.5|6
1733906830000|2024-12-11 08:47:10|528.59|526.49|528.41|526.31|528.59|526.49|528.41|526.31|13
1733906840000|2024-12-11 08:47:20|528.42|526.32|528.57|526.47|528.57|526.47|528.39|526.29|12
1733906850000|2024-12-11 08:47:30|528.56|526.46|528.65|526.55|528.66|526.56|528.56|526.46|9
1733906860000|2024-12-11 08:47:40|528.66|526.56|528.58|526.48|528.67|526.57|528.54|526.44|10
1733906870000|2024-12-11 08:47:50|528.57|526.47|528.24|526.14|528.57|526.47|528.22|526.12|9
1733906880000|2024-12-11 08:48:00|528.22|526.12|528.09|525.99|528.22|526.12|528.09|525.99|9
1733906890000|2024-12-11 08:48:10|528.08|525.98|528.04|525.94|528.08|525.98|528.04|525.94|5
1733906900000|2024-12-11 08:48:20|528.03|525.93|528.09|525.99|528.1|526|528.02|525.92|7
1733906910000|2024-12-11 08:48:30|528.19|526.09|528.21|526.11|528.21|526.11|528.19|526.09|5
1733906920000|2024-12-11 08:48:40|528.22|526.12|528.25|526.15|528.25|526.15|528.22|526.12|4
1733906930000|2024-12-11 08:48:50|528.26|526.16|528.4|526.3|528.4|526.3|528.26|526.16|10
1733906940000|2024-12-11 08:49:00|528.39|526.29|528.33|526.23|528.41|526.31|528.33|526.23|10
1733906950000|2024-12-11 08:49:10|528.32|526.22|528.24|526.14|528.32|526.22|528.24|526.14|9
1733906960000|2024-12-11 08:49:20|528.23|526.13|528.23|526.13|528.24|526.14|528.19|526.09|8
1733906970000|2024-12-11 08:49:30|528.22|526.12|528.19|526.09|528.24|526.14|528.19|526.09|8
1733906980000|2024-12-11 08:49:40|528.18|526.08|528.06|525.96|528.18|526.08|528.01|525.91|9
1733906990000|2024-12-11 08:49:50|528.01|525.91|527.61|525.51|528.01|525.91|527.61|525.51|16
1733907000000|2024-12-11 08:50:00|527.56|525.46|527.56|525.46|527.57|525.47|527.55|525.45|11
1733907010000|2024-12-11 08:50:10|527.57|525.47|527.61|525.51|527.61|525.51|527.57|525.47|8
1733907020000|2024-12-11 08:50:20|527.62|525.52|527.64|525.54|527.64|525.54|527.62|525.52|3
1733907030000|2024-12-11 08:50:30|527.76|525.66|527.96|525.86|527.96|525.86|527.76|525.66|13
1733907040000|2024-12-11 08:50:40|527.95|525.85|528.04|525.94|528.08|525.98|527.95|525.85|13
1733907050000|2024-12-11 08:50:50|528.02|525.92|527.8|525.7|528.03|525.93|527.8|525.7|14
1733907060000|2024-12-11 08:51:00|527.79|525.69|527.75|525.65|527.79|525.69|527.75|525.65|7
1733907070000|2024-12-11 08:51:10|527.74|525.64|527.42|525.32|527.74|525.64|527.42|525.32|13
1733907080000|2024-12-11 08:51:20|527.43|525.33|527.36|525.26|527.43|525.33|527.36|525.26|10
1733907090000|2024-12-11 08:51:30|527.35|525.25|527.31|525.21|527.35|525.25|527.31|525.21|7
1733907100000|2024-12-11 08:51:40|527.3|525.2|527.1|525|527.3|525.2|527.09|524.99|12
1733907110000|2024-12-11 08:51:50|527.09|524.99|526.99|524.89|527.09|524.99|526.99|524.89|12
1733907120000|2024-12-11 08:52:00|526.98|524.88|526.96|524.86|526.98|524.88|526.96|524.86|5
1733907130000|2024-12-11 08:52:10|526.97|524.87|527.03|524.93|527.03|524.93|526.97|524.87|9
1733907140000|2024-12-11 08:52:20|527.02|524.92|527.53|525.43|527.53|525.43|527.02|524.92|10
1733907150000|2024-12-11 08:52:30|527.61|525.51|527.95|525.85|527.95|525.85|527.61|525.51|13
1733907160000|2024-12-11 08:52:40|527.96|525.86|528.1|526|528.1|526|527.96|525.86|13
1733907170000|2024-12-11 08:52:50|528.09|525.99|528.11|526.01|528.11|526.01|528.09|525.99|3
1733907180000|2024-12-11 08:53:00|528.12|526.02|528.49|526.39|528.49|526.39|528.12|526.02|12
1733907190000|2024-12-11 08:53:10|528.62|526.52|528.9|526.8|528.9|526.8|528.62|526.52|15
1733907200000|2024-12-11 08:53:20|528.91|526.81|528.9|526.8|528.96|526.86|528.9|526.8|8
1733907210000|2024-12-11 08:53:30|528.94|526.84|528.71|526.61|528.94|526.84|528.7|526.6|11
1733907220000|2024-12-11 08:53:40|528.7|526.6|528.66|526.56|528.71|526.61|528.66|526.56|7
1733907230000|2024-12-11 08:53:50|528.65|526.55|528.6|526.5|528.66|526.56|528.59|526.49|8
1733907240000|2024-12-11 08:54:00|528.59|526.49|528.52|526.42|528.59|526.49|528.45|526.35|6
1733907250000|2024-12-11 08:54:10|528.51|526.41|528.51|526.41|528.51|526.41|528.51|526.41|1
1733907260000|2024-12-11 08:54:20|528.5|526.4|528.46|526.36|528.51|526.41|528.46|526.36|8
1733907270000|2024-12-11 08:54:30|528.41|526.31|528.38|526.28|528.41|526.31|528.38|526.28|6
1733907280000|2024-12-11 08:54:40|528.37|526.27|528.35|526.25|528.37|526.27|528.34|526.24|7
1733907290000|2024-12-11 08:54:50|528.34|526.24|528.33|526.23|528.34|526.24|528.33|526.23|4
1733907300000|2024-12-11 08:55:00|528.34|526.24|528.28|526.18|528.34|526.24|528.27|526.17|6
1733907320000|2024-12-11 08:55:20|528.27|526.17|528.26|526.16|528.27|526.17|528.26|526.16|2
1733907330000|2024-12-11 08:55:30|528.27|526.17|528.5|526.4|528.5|526.4|528.27|526.17|12
1733907340000|2024-12-11 08:55:40|528.49|526.39|528.61|526.51|528.63|526.53|528.49|526.39|10
1733907350000|2024-12-11 08:55:50|528.62|526.52|528.61|526.51|528.62|526.52|528.61|526.51|2
1733907360000|2024-12-11 08:56:00|528.6|526.5|528.49|526.39|528.6|526.5|528.48|526.38|9
1733907370000|2024-12-11 08:56:10|528.5|526.4|528.53|526.43|528.53|526.43|528.5|526.4|5
1733907380000|2024-12-11 08:56:20|528.52|526.42|528.84|526.74|528.84|526.74|528.52|526.42|9
1733907390000|2024-12-11 08:56:30|528.86|526.76|528.84|526.74|528.87|526.77|528.84|526.74|13
1733907400000|2024-12-11 08:56:40|528.85|526.75|528.83|526.73|528.85|526.75|528.82|526.72|6
1733907410000|2024-12-11 08:56:50|528.82|526.72|528.85|526.75|528.86|526.76|528.82|526.72|10
1733907420000|2024-12-11 08:57:00|528.84|526.74|528.81|526.71|528.84|526.74|528.81|526.71|4
1733907430000|2024-12-11 08:57:10|528.82|526.72|528.83|526.73|528.84|526.74|528.82|526.72|4
1733907440000|2024-12-11 08:57:20|528.9|526.8|528.9|526.8|528.9|526.8|528.9|526.8|1
1733907450000|2024-12-11 08:57:30|528.93|526.83|528.93|526.83|528.93|526.83|528.93|526.83|1
1733907460000|2024-12-11 08:57:40|529.06|526.96|529.28|527.18|529.29|527.19|529.06|526.96|19
1733907470000|2024-12-11 08:57:50|529.27|527.17|529.3|527.2|529.3|527.2|529.27|527.17|8
1733907480000|2024-12-11 08:58:00|529.29|527.19|529.27|527.17|529.29|527.19|529.27|527.17|5
1733907490000|2024-12-11 08:58:10|529.2|527.1|529.2|527.1|529.21|527.11|529.2|527.1|3
1733907500000|2024-12-11 08:58:20|529.19|527.09|529.02|526.92|529.19|527.09|528.98|526.88|7
1733907510000|2024-12-11 08:58:30|529.01|526.91|529|526.9|529.01|526.91|529|526.9|2
1733907520000|2024-12-11 08:58:40|528.99|526.89|528.95|526.85|528.99|526.89|528.94|526.84|5
1733907530000|2024-12-11 08:58:50|528.96|526.86|528.95|526.85|528.96|526.86|528.95|526.85|2
1733907540000|2024-12-11 08:59:00|528.94|526.84|528.94|526.84|528.94|526.84|528.93|526.83|3
1733907550000|2024-12-11 08:59:10|528.88|526.78|528.92|526.82|528.93|526.83|528.88|526.78|4
1733907560000|2024-12-11 08:59:20|528.91|526.81|528.77|526.67|528.91|526.81|528.77|526.67|10
1733907570000|2024-12-11 08:59:30|528.76|526.66|528.73|526.63|528.76|526.66|528.73|526.63|4
1733907580000|2024-12-11 08:59:40|528.72|526.62|528.62|526.52|528.72|526.62|528.59|526.49|9
1733907590000|2024-12-11 08:59:50|528.61|526.51|528.61|526.51|528.61|526.51|528.61|526.51|1
1733907600000|2024-12-11 09:00:00|528.62|526.52|528.98|526.88|528.98|526.88|528.62|526.52|12
1733907610000|2024-12-11 09:00:10|528.99|526.89|528.97|526.87|529|526.9|528.97|526.87|9
1733907620000|2024-12-11 09:00:20|528.98|526.88|529.11|527.01|529.12|527.02|528.97|526.87|11
1733907630000|2024-12-11 09:00:30|529.12|527.02|529.25|527.15|529.29|527.19|529.12|527.02|15
1733907640000|2024-12-11 09:00:40|529.24|527.14|529.08|526.98|529.24|527.14|529.06|526.96|13
1733907650000|2024-12-11 09:00:50|529.07|526.97|529|526.9|529.07|526.97|529|526.9|9
1733907660000|2024-12-11 09:01:00|528.99|526.89|528.77|526.67|528.99|526.89|528.74|526.64|9
1733907670000|2024-12-11 09:01:10|528.64|526.54|528.68|526.58|528.68|526.58|528.64|526.54|5
1733907680000|2024-12-11 09:01:20|528.69|526.59|528.7|526.6|528.71|526.61|528.69|526.59|4
1733907690000|2024-12-11 09:01:30|528.71|526.61|528.73|526.63|528.73|526.63|528.7|526.6|3
1733907700000|2024-12-11 09:01:40|528.72|526.62|528.58|526.48|528.72|526.62|528.58|526.48|5
1733907710000|2024-12-11 09:01:50|528.57|526.47|528.58|526.48|528.58|526.48|528.57|526.47|2
1733907720000|2024-12-11 09:02:00|528.59|526.49|528.81|526.71|528.92|526.82|528.59|526.49|17
1733907730000|2024-12-11 09:02:10|528.82|526.72|528.79|526.69|528.82|526.72|528.79|526.69|7
1733907740000|2024-12-11 09:02:20|528.78|526.68|528.75|526.65|528.78|526.68|528.74|526.64|8
1733907750000|2024-12-11 09:02:30|528.76|526.66|528.95|526.85|528.95|526.85|528.76|526.66|11
1733907760000|2024-12-11 09:02:40|528.87|526.77|528.87|526.77|528.9|526.8|528.87|526.77|7
1733907770000|2024-12-11 09:02:50|528.86|526.76|528.83|526.73|528.86|526.76|528.83|526.73|4
1733907780000|2024-12-11 09:03:00|528.82|526.72|528.7|526.6|528.82|526.72|528.7|526.6|8
1733907790000|2024-12-11 09:03:10|528.69|526.59|528.38|526.28|528.69|526.59|528.38|526.28|13
1733907800000|2024-12-11 09:03:20|528.39|526.29|528.4|526.3|528.4|526.3|528.39|526.29|2
1733907810000|2024-12-11 09:03:30|528.34|526.24|528.33|526.23|528.35|526.25|528.33|526.23|6
1733907820000|2024-12-11 09:03:40|528.34|526.24|528.37|526.27|528.37|526.27|528.34|526.24|6
1733907830000|2024-12-11 09:03:50|528.38|526.28|528.3|526.2|528.39|526.29|528.3|526.2|8
1733907840000|2024-12-11 09:04:00|528.17|526.07|528.35|526.25|528.35|526.25|528.09|525.99|15
1733907850000|2024-12-11 09:04:10|528.36|526.26|528.33|526.23|528.37|526.27|528.33|526.23|7
1733907860000|2024-12-11 09:04:20|528.32|526.22|528.4|526.3|528.4|526.3|528.32|526.22|6
1733907870000|2024-12-11 09:04:30|528.41|526.31|528.39|526.29|528.41|526.31|528.39|526.29|5
1733907880000|2024-12-11 09:04:40|528.35|526.25|528.27|526.17|528.35|526.25|528.22|526.12|4
1733907890000|2024-12-11 09:04:50|528.26|526.16|527.88|525.78|528.26|526.16|527.88|525.78|16
1733907900000|2024-12-11 09:05:00|527.89|525.79|528.15|526.05|528.15|526.05|527.88|525.78|16
1733907910000|2024-12-11 09:05:10|528.16|526.06|528.31|526.21|528.32|526.22|528.16|526.06|9
1733907920000|2024-12-11 09:05:20|528.32|526.22|528.43|526.33|528.43|526.33|528.32|526.22|7
1733907940000|2024-12-11 09:05:40|528.44|526.34|528.56|526.46|528.56|526.46|528.43|526.33|6
1733907950000|2024-12-11 09:05:50|528.6|526.5|528.6|526.5|528.61|526.51|528.6|526.5|3
1733907960000|2024-12-11 09:06:00|528.62|526.52|528.87|526.77|528.87|526.77|528.62|526.52|12
1733907970000|2024-12-11 09:06:10|528.88|526.78|528.7|526.6|528.88|526.78|528.63|526.53|7
1733907980000|2024-12-11 09:06:20|528.68|526.58|528.4|526.3|528.68|526.58|528.4|526.3|12
1733907990000|2024-12-11 09:06:30|528.41|526.31|528.45|526.35|528.45|526.35|528.41|526.31|5
1733908000000|2024-12-11 09:06:40|528.46|526.36|528.41|526.31|528.48|526.38|528.41|526.31|4
1733908010000|2024-12-11 09:06:50|528.4|526.3|528.39|526.29|528.41|526.31|528.39|526.29|8
1733908020000|2024-12-11 09:07:00|528.31|526.21|528.4|526.3|528.43|526.33|528.3|526.2|12
1733908030000|2024-12-11 09:07:10|528.39|526.29|528.39|526.29|528.4|526.3|528.39|526.29|3
1733908040000|2024-12-11 09:07:20|528.38|526.28|528.23|526.13|528.41|526.31|528.23|526.13|12
1733908050000|2024-12-11 09:07:30|528.21|526.11|528.07|525.97|528.21|526.11|528.06|525.96|12
1733908060000|2024-12-11 09:07:40|528.08|525.98|528.08|525.98|528.09|525.99|528.08|525.98|5
1733908070000|2024-12-11 09:07:50|528.07|525.97|528.02|525.92|528.07|525.97|528|525.9|5
1733908080000|2024-12-11 09:08:00|528.03|525.93|528.07|525.97|528.08|525.98|528.03|525.93|5
1733908090000|2024-12-11 09:08:10|528.08|525.98|528.11|526.01|528.11|526.01|528.08|525.98|4
1733908100000|2024-12-11 09:08:20|528.12|526.02|528.22|526.12|528.22|526.12|528.12|526.02|6
1733908110000|2024-12-11 09:08:30|528.23|526.13|528.23|526.13|528.24|526.14|528.23|526.13|3
1733908120000|2024-12-11 09:08:40|528.24|526.14|528.25|526.15|528.25|526.15|528.23|526.13|4
1733908140000|2024-12-11 09:09:00|528.26|526.16|528.17|526.07|528.27|526.17|528.11|526.01|9
1733908150000|2024-12-11 09:09:10|528.18|526.08|528.11|526.01|528.19|526.09|528.09|525.99|6
1733908160000|2024-12-11 09:09:20|528.09|525.99|528.18|526.08|528.18|526.08|528.09|525.99|8
1733908170000|2024-12-11 09:09:30|528.2|526.1|528.29|526.19|528.29|526.19|528.2|526.1|5
1733908180000|2024-12-11 09:09:40|528.3|526.2|528.54|526.44|528.54|526.44|528.3|526.2|9
1733908190000|2024-12-11 09:09:50|528.53|526.43|528.56|526.46|528.56|526.46|528.53|526.43|4
1733908200000|2024-12-11 09:10:00|528.57|526.47|528.54|526.44|528.57|526.47|528.53|526.43|3
1733908210000|2024-12-11 09:10:10|528.55|526.45|528.56|526.46|528.6|526.5|528.55|526.45|9
1733908220000|2024-12-11 09:10:20|528.55|526.45|528.51|526.41|528.55|526.45|528.51|526.41|5
1733908230000|2024-12-11 09:10:30|528.42|526.32|528.5|526.4|528.5|526.4|528.42|526.32|4
1733908240000|2024-12-11 09:10:40|528.58|526.48|528.67|526.57|528.67|526.57|528.58|526.48|8
1733908250000|2024-12-11 09:10:50|528.66|526.56|528.63|526.53|528.67|526.57|528.63|526.53|10
1733908260000|2024-12-11 09:11:00|528.62|526.52|528.43|526.33|528.62|526.52|528.43|526.33|8
1733908270000|2024-12-11 09:11:10|528.42|526.32|528.46|526.36|528.47|526.37|528.4|526.3|7
1733908280000|2024-12-11 09:11:20|528.47|526.37|528.49|526.39|528.49|526.39|528.46|526.36|5
1733908290000|2024-12-11 09:11:30|528.5|526.4|528.51|526.41|528.51|526.41|528.5|526.4|2
1733908300000|2024-12-11 09:11:40|528.58|526.48|528.71|526.61|528.73|526.63|528.58|526.48|10
1733908310000|2024-12-11 09:11:50|528.72|526.62|528.99|526.89|528.99|526.89|528.72|526.62|12
1733908320000|2024-12-11 09:12:00|529|526.9|529.03|526.93|529.04|526.94|529|526.9|5
1733908330000|2024-12-11 09:12:10|529.02|526.92|528.85|526.75|529.03|526.93|528.84|526.74|9
1733908340000|2024-12-11 09:12:20|528.84|526.74|528.61|526.51|528.84|526.74|528.61|526.51|13
1733908350000|2024-12-11 09:12:30|528.6|526.5|528.54|526.44|528.6|526.5|528.54|526.44|6
1733908360000|2024-12-11 09:12:40|528.49|526.39|528.46|526.36|528.49|526.39|528.46|526.36|4
1733908370000|2024-12-11 09:12:50|528.47|526.37|528.45|526.35|528.47|526.37|528.45|526.35|3
1733908380000|2024-12-11 09:13:00|528.46|526.36|528.43|526.33|528.46|526.36|528.43|526.33|4
1733908400000|2024-12-11 09:13:20|528.4|526.3|528.01|525.91|528.4|526.3|528.01|525.91|10
1733908410000|2024-12-11 09:13:30|528|525.9|527.89|525.79|528.02|525.92|527.88|525.78|13
1733908420000|2024-12-11 09:13:40|527.88|525.78|527.82|525.72|527.88|525.78|527.79|525.69|11
1733908430000|2024-12-11 09:13:50|527.83|525.73|527.89|525.79|527.9|525.8|527.83|525.73|8
1733908440000|2024-12-11 09:14:00|527.88|525.78|527.88|525.78|527.89|525.79|527.88|525.78|3
1733908450000|2024-12-11 09:14:10|527.87|525.77|527.87|525.77|527.87|525.77|527.87|525.77|1
1733908460000|2024-12-11 09:14:20|527.88|525.78|527.94|525.84|527.94|525.84|527.88|525.78|5
1733908470000|2024-12-11 09:14:30|527.95|525.85|528.06|525.96|528.06|525.96|527.95|525.85|4
1733908480000|2024-12-11 09:14:40|528.01|525.91|528.02|525.92|528.02|525.92|528.01|525.91|2
1733908490000|2024-12-11 09:14:50|528.01|525.91|527.99|525.89|528.02|525.92|527.99|525.89|5
1733908500000|2024-12-11 09:15:00|527.98|525.88|527.73|525.63|527.98|525.88|527.73|525.63|14
1733908510000|2024-12-11 09:15:10|527.63|525.53|527.47|525.37|527.63|525.53|527.47|525.37|9
1733908520000|2024-12-11 09:15:20|527.46|525.36|527.45|525.35|527.46|525.36|527.45|525.35|2
1733908530000|2024-12-11 09:15:30|527.56|525.46|527.61|525.51|527.61|525.51|527.56|525.46|8
1733908540000|2024-12-11 09:15:40|527.67|525.57|527.81|525.71|527.81|525.71|527.67|525.57|7
1733908550000|2024-12-11 09:15:50|527.82|525.72|528.02|525.92|528.02|525.92|527.82|525.72|17
1733908560000|2024-12-11 09:16:00|528.01|525.91|528.03|525.93|528.03|525.93|528|525.9|5
1733908570000|2024-12-11 09:16:10|528.04|525.94|528.06|525.96|528.07|525.97|528.04|525.94|6
1733908580000|2024-12-11 09:16:20|528.05|525.95|528.18|526.08|528.18|526.08|528.05|525.95|11
1733908590000|2024-12-11 09:16:30|528.2|526.1|528.32|526.22|528.33|526.23|528.2|526.1|10
1733908600000|2024-12-11 09:16:40|528.33|526.23|528.35|526.25|528.35|526.25|528.32|526.22|5
1733908610000|2024-12-11 09:16:50|528.36|526.26|528.37|526.27|528.38|526.28|528.36|526.26|4
1733908620000|2024-12-11 09:17:00|528.38|526.28|528.4|526.3|528.4|526.3|528.36|526.26|6
1733908630000|2024-12-11 09:17:10|528.39|526.29|528.4|526.3|528.4|526.3|528.39|526.29|2
1733908640000|2024-12-11 09:17:20|528.45|526.35|528.45|526.35|528.45|526.35|528.44|526.34|3
1733908650000|2024-12-11 09:17:30|528.39|526.29|528.18|526.08|528.39|526.29|528.18|526.08|5
1733908660000|2024-12-11 09:17:40|528.19|526.09|527.93|525.83|528.19|526.09|527.93|525.83|11
1733908670000|2024-12-11 09:17:50|527.92|525.82|527.76|525.66|527.92|525.82|527.71|525.61|7
1733908680000|2024-12-11 09:18:00|527.75|525.65|527.42|525.32|527.75|525.65|527.4|525.3|16
1733908690000|2024-12-11 09:18:10|527.43|525.33|527.39|525.29|527.47|525.37|527.39|525.29|12
1733908700000|2024-12-11 09:18:20|527.38|525.28|527.33|525.23|527.38|525.28|527.27|525.17|8
1733908710000|2024-12-11 09:18:30|527.32|525.22|527.48|525.38|527.5|525.4|527.32|525.22|7
1733908720000|2024-12-11 09:18:40|527.47|525.37|527.43|525.33|527.47|525.37|527.43|525.33|5
1733908730000|2024-12-11 09:18:50|527.42|525.32|527.27|525.17|527.42|525.32|527.27|525.17|11
1733908740000|2024-12-11 09:19:00|527.28|525.18|527.25|525.15|527.29|525.19|527.24|525.14|6
1733908750000|2024-12-11 09:19:10|527.34|525.24|527.36|525.26|527.36|525.26|527.34|525.24|5
1733908760000|2024-12-11 09:19:20|527.37|525.27|527.19|525.09|527.37|525.27|527.19|525.09|9
1733908770000|2024-12-11 09:19:30|527.2|525.1|527.19|525.09|527.2|525.1|527.18|525.08|10
1733908780000|2024-12-11 09:19:40|527.18|525.08|527.09|524.99|527.18|525.08|527.09|524.99|8
1733908790000|2024-12-11 09:19:50|527.1|525|527.03|524.93|527.1|525|526.99|524.89|8
1733908800000|2024-12-11 09:20:00|527.02|524.92|527.05|524.95|527.05|524.95|527.02|524.92|3
1733908810000|2024-12-11 09:20:10|527.14|525.04|527.2|525.1|527.21|525.11|527.14|525.04|9
1733908820000|2024-12-11 09:20:20|527.19|525.09|527.14|525.04|527.19|525.09|527.09|524.99|4
1733908830000|2024-12-11 09:20:30|527.13|525.03|527.13|525.03|527.14|525.04|527.13|525.03|5
1733908840000|2024-12-11 09:20:40|527.14|525.04|527.17|525.07|527.17|525.07|527.13|525.03|6
1733908850000|2024-12-11 09:20:50|527.18|525.08|527.18|525.08|527.18|525.08|527.17|525.07|3
1733908860000|2024-12-11 09:21:00|527.13|525.03|526.97|524.87|527.13|525.03|526.97|524.87|5
1733908870000|2024-12-11 09:21:10|526.98|524.88|526.87|524.77|526.98|524.88|526.87|524.77|12
1733908880000|2024-12-11 09:21:20|526.86|524.76|526.68|524.58|526.86|524.76|526.68|524.58|11
1733908890000|2024-12-11 09:21:30|526.67|524.57|526.52|524.42|526.67|524.57|526.48|524.38|8
1733908900000|2024-12-11 09:21:40|526.51|524.41|526.5|524.4|526.51|524.41|526.45|524.35|10
1733908910000|2024-12-11 09:21:50|526.51|524.41|526.46|524.36|526.51|524.41|526.46|524.36|5
1733908920000|2024-12-11 09:22:00|526.47|524.37|526.53|524.43|526.53|524.43|526.46|524.36|11
1733908930000|2024-12-11 09:22:10|526.54|524.44|526.7|524.6|526.7|524.6|526.54|524.44|12
1733908940000|2024-12-11 09:22:20|526.71|524.61|526.73|524.63|526.73|524.63|526.71|524.61|8
1733908950000|2024-12-11 09:22:30|526.79|524.69|526.8|524.7|526.8|524.7|526.79|524.69|2
1733908960000|2024-12-11 09:22:40|526.81|524.71|526.81|524.71|526.81|524.71|526.8|524.7|5
1733908970000|2024-12-11 09:22:50|526.82|524.72|526.78|524.68|526.82|524.72|526.74|524.64|5
1733908980000|2024-12-11 09:23:00|526.79|524.69|526.79|524.69|526.79|524.69|526.78|524.68|3
1733908990000|2024-12-11 09:23:10|526.86|524.76|527.05|524.95|527.07|524.97|526.86|524.76|11
1733909000000|2024-12-11 09:23:20|527.06|524.96|527.23|525.13|527.28|525.18|527.06|524.96|18
1733909010000|2024-12-11 09:23:30|527.24|525.14|527.25|525.15|527.26|525.16|527.23|525.13|6
1733909020000|2024-12-11 09:23:40|527.24|525.14|527.23|525.13|527.24|525.14|527.23|525.13|2
1733909030000|2024-12-11 09:23:50|527.22|525.12|527.19|525.09|527.22|525.12|527.19|525.09|4
1733909040000|2024-12-11 09:24:00|527.03|524.93|527.03|524.93|527.05|524.95|527.03|524.93|8
1733909050000|2024-12-11 09:24:10|527.02|524.92|527|524.9|527.02|524.92|526.98|524.88|6
1733909060000|2024-12-11 09:24:20|527.01|524.91|526.95|524.85|527.01|524.91|526.95|524.85|4
1733909070000|2024-12-11 09:24:30|526.94|524.84|526.87|524.77|526.94|524.84|526.87|524.77|7
1733909080000|2024-12-11 09:24:40|526.88|524.78|526.72|524.62|526.88|524.78|526.71|524.61|11
1733909090000|2024-12-11 09:24:50|526.73|524.63|526.69|524.59|526.73|524.63|526.69|524.59|7
1733909100000|2024-12-11 09:25:00|526.68|524.58|526.69|524.59|526.7|524.6|526.68|524.58|6
1733909110000|2024-12-11 09:25:10|526.7|524.6|526.72|524.62|526.72|524.62|526.7|524.6|3
1733909120000|2024-12-11 09:25:20|526.73|524.63|526.73|524.63|526.73|524.63|526.73|524.63|1
1733909130000|2024-12-11 09:25:30|526.74|524.64|526.69|524.59|526.77|524.67|526.68|524.58|10
1733909140000|2024-12-11 09:25:40|526.68|524.58|526.47|524.37|526.69|524.59|526.47|524.37|9
1733909150000|2024-12-11 09:25:50|526.45|524.35|526.4|524.3|526.46|524.36|526.4|524.3|10
1733909160000|2024-12-11 09:26:00|526.39|524.29|526.41|524.31|526.41|524.31|526.39|524.29|3
1733909170000|2024-12-11 09:26:10|526.38|524.28|526.33|524.23|526.38|524.28|526.29|524.19|6
1733909180000|2024-12-11 09:26:20|526.34|524.24|526.34|524.24|526.34|524.24|526.34|524.24|1
1733909190000|2024-12-11 09:26:30|526.35|524.25|526.35|524.25|526.35|524.25|526.33|524.23|7
1733909200000|2024-12-11 09:26:40|526.36|524.26|526.38|524.28|526.38|524.28|526.36|524.26|3
1733909210000|2024-12-11 09:26:50|526.33|524.23|526.26|524.16|526.38|524.28|526.24|524.14|6
1733909220000|2024-12-11 09:27:00|526.25|524.15|526.19|524.09|526.25|524.15|526.19|524.09|3
1733909230000|2024-12-11 09:27:10|526.18|524.08|526.13|524.03|526.18|524.08|526.12|524.02|5
1733909240000|2024-12-11 09:27:20|526.12|524.02|526.14|524.04|526.14|524.04|526.12|524.02|5
1733909250000|2024-12-11 09:27:30|526.13|524.03|526.12|524.02|526.13|524.03|526.12|524.02|4
1733909260000|2024-12-11 09:27:40|526.13|524.03|526.15|524.05|526.15|524.05|526.12|524.02|5
1733909270000|2024-12-11 09:27:50|526.26|524.16|526.27|524.17|526.27|524.17|526.26|524.16|2
1733909280000|2024-12-11 09:28:00|526.28|524.18|526.32|524.22|526.32|524.22|526.28|524.18|5
1733909290000|2024-12-11 09:28:10|526.41|524.31|526.58|524.48|526.58|524.48|526.41|524.31|13
1733909300000|2024-12-11 09:28:20|526.59|524.49|526.61|524.51|526.61|524.51|526.59|524.49|5
1733909310000|2024-12-11 09:28:30|526.49|524.39|526.38|524.28|526.53|524.43|526.38|524.28|9
1733909320000|2024-12-11 09:28:40|526.39|524.29|526.41|524.31|526.41|524.31|526.36|524.26|8
1733909330000|2024-12-11 09:28:50|526.42|524.32|526.43|524.33|526.43|524.33|526.42|524.32|2
1733909340000|2024-12-11 09:29:00|526.42|524.32|526.42|524.32|526.44|524.34|526.39|524.29|6
1733909350000|2024-12-11 09:29:10|526.41|524.31|526.39|524.29|526.41|524.31|526.39|524.29|5
1733909360000|2024-12-11 09:29:20|526.38|524.28|526.38|524.28|526.38|524.28|526.38|524.28|1
1733909370000|2024-12-11 09:29:30|526.28|524.18|526.26|524.16|526.28|524.18|526.25|524.15|5
1733909380000|2024-12-11 09:29:40|526.25|524.15|526.22|524.12|526.25|524.15|526.22|524.12|4
1733909390000|2024-12-11 09:29:50|526.18|524.08|526.22|524.12|526.22|524.12|526.18|524.08|2
1733909400000|2024-12-11 09:30:00|526.15|524.05|526.05|523.95|526.15|524.05|526.01|523.91|7
1733909410000|2024-12-11 09:30:10|526.04|523.94|525.57|523.47|526.04|523.94|525.57|523.47|15
1733909420000|2024-12-11 09:30:20|525.58|523.48|525.84|523.74|525.84|523.74|525.57|523.47|18
1733909430000|2024-12-11 09:30:30|525.85|523.75|525.76|523.66|525.85|523.75|525.72|523.62|12
1733909440000|2024-12-11 09:30:40|525.75|523.65|525.59|523.49|525.75|523.65|525.56|523.46|9
1733909450000|2024-12-11 09:30:50|525.58|523.48|525.51|523.41|525.58|523.48|525.51|523.41|8
1733909460000|2024-12-11 09:31:00|525.5|523.4|525.4|523.3|525.5|523.4|525.39|523.29|8
1733909470000|2024-12-11 09:31:10|525.41|523.31|525.51|523.41|525.51|523.41|525.41|523.31|7
1733909480000|2024-12-11 09:31:20|525.52|523.42|525.52|523.42|525.53|523.43|525.52|523.42|3
1733909490000|2024-12-11 09:31:30|525.51|523.41|525.51|523.41|525.51|523.41|525.51|523.41|1
1733909500000|2024-12-11 09:31:40|525.44|523.34|525.19|523.09|525.44|523.34|525.18|523.08|6
1733909510000|2024-12-11 09:31:50|525.18|523.08|525.3|523.2|525.3|523.2|525.18|523.08|12
1733909520000|2024-12-11 09:32:00|525.32|523.22|525.72|523.62|525.72|523.62|525.32|523.22|20
1733909530000|2024-12-11 09:32:10|525.73|523.63|525.97|523.87|525.97|523.87|525.73|523.63|14
1733909540000|2024-12-11 09:32:20|526.11|524.01|526.18|524.08|526.18|524.08|526.11|524.01|11
1733909550000|2024-12-11 09:32:30|526.17|524.07|526.19|524.09|526.19|524.09|526.17|524.07|5
1733909560000|2024-12-11 09:32:40|526.18|524.08|526.45|524.35|526.45|524.35|526.18|524.08|11
1733909570000|2024-12-11 09:32:50|526.46|524.36|526.61|524.51|526.61|524.51|526.45|524.35|10
1733909580000|2024-12-11 09:33:00|526.62|524.52|526.46|524.36|526.71|524.61|526.46|524.36|17
1733909590000|2024-12-11 09:33:10|526.45|524.35|526.3|524.2|526.45|524.35|526.23|524.13|13
1733909600000|2024-12-11 09:33:20|526.31|524.21|526.3|524.2|526.32|524.22|526.3|524.2|9
1733909610000|2024-12-11 09:33:30|526.29|524.19|526.22|524.12|526.3|524.2|526.22|524.12|6
1733909620000|2024-12-11 09:33:40|526.21|524.11|526.17|524.07|526.23|524.13|526.15|524.05|10
1733909630000|2024-12-11 09:33:50|526.18|524.08|526.44|524.34|526.44|524.34|526.17|524.07|14
1733909640000|2024-12-11 09:34:00|526.43|524.33|526.51|524.41|526.51|524.41|526.43|524.33|8
1733909650000|2024-12-11 09:34:10|526.46|524.36|526.53|524.43|526.53|524.43|526.46|524.36|4
1733909660000|2024-12-11 09:34:20|526.63|524.53|526.65|524.55|526.67|524.57|526.62|524.52|9
1733909670000|2024-12-11 09:34:30|526.64|524.54|526.9|524.8|526.9|524.8|526.64|524.54|9
1733909680000|2024-12-11 09:34:40|526.89|524.79|526.87|524.77|526.89|524.79|526.87|524.77|3
1733909690000|2024-12-11 09:34:50|526.81|524.71|526.92|524.82|526.93|524.83|526.81|524.71|7
1733909700000|2024-12-11 09:35:00|526.93|524.83|527.02|524.92|527.04|524.94|526.93|524.83|13
1733909710000|2024-12-11 09:35:10|527.03|524.93|527.25|525.15|527.25|525.15|527.03|524.93|12
1733909720000|2024-12-11 09:35:20|527.24|525.14|527.25|525.15|527.25|525.15|527.23|525.13|6
1733909730000|2024-12-11 09:35:30|527.26|525.16|527.37|525.27|527.37|525.27|527.26|525.16|13
1733909740000|2024-12-11 09:35:40|527.38|525.28|527.37|525.27|527.38|525.28|527.37|525.27|2
1733909750000|2024-12-11 09:35:50|527.4|525.3|527.4|525.3|527.41|525.31|527.4|525.3|5
1733909760000|2024-12-11 09:36:00|527.41|525.31|527.42|525.32|527.42|525.32|527.41|525.31|4
1733909770000|2024-12-11 09:36:10|527.41|525.31|527.17|525.07|527.41|525.31|527.16|525.06|10
1733909780000|2024-12-11 09:36:20|527.18|525.08|527.19|525.09|527.19|525.09|527.17|525.07|6
1733909790000|2024-12-11 09:36:30|527.18|525.08|527.18|525.08|527.19|525.09|527.18|525.08|5
1733909800000|2024-12-11 09:36:40|527.19|525.09|527.18|525.08|527.2|525.1|527.18|525.08|7
1733909810000|2024-12-11 09:36:50|527.19|525.09|527.17|525.07|527.19|525.09|527.17|525.07|3
1733909820000|2024-12-11 09:37:00|527.11|525.01|527.08|524.98|527.23|525.13|527.07|524.97|11
1733909830000|2024-12-11 09:37:10|527.09|524.99|527.09|524.99|527.09|524.99|527.08|524.98|3
1733909840000|2024-12-11 09:37:20|527.1|525|527.08|524.98|527.1|525|527.08|524.98|3
1733909850000|2024-12-11 09:37:30|527.07|524.97|527.07|524.97|527.07|524.97|527.07|524.97|1
1733909860000|2024-12-11 09:37:40|527.12|525.02|527.3|525.2|527.3|525.2|527.12|525.02|13
1733909870000|2024-12-11 09:37:50|527.31|525.21|527.35|525.25|527.35|525.25|527.31|525.21|7
1733909880000|2024-12-11 09:38:00|527.36|525.26|527.38|525.28|527.39|525.29|527.36|525.26|7
1733909890000|2024-12-11 09:38:10|527.39|525.29|527.41|525.31|527.41|525.31|527.38|525.28|9
1733909900000|2024-12-11 09:38:20|527.42|525.32|527.42|525.32|527.44|525.34|527.39|525.29|9
1733909910000|2024-12-11 09:38:30|527.41|525.31|527.41|525.31|527.41|525.31|527.41|525.31|1
1733909920000|2024-12-11 09:38:40|527.42|525.32|527.45|525.35|527.45|525.35|527.42|525.32|4
1733909930000|2024-12-11 09:38:50|527.46|525.36|527.48|525.38|527.48|525.38|527.46|525.36|3
1733909940000|2024-12-11 09:39:00|527.49|525.39|527.38|525.28|527.49|525.39|527.31|525.21|5
1733909950000|2024-12-11 09:39:10|527.37|525.27|527.38|525.28|527.38|525.28|527.37|525.27|4
1733909960000|2024-12-11 09:39:20|527.39|525.29|527.41|525.31|527.41|525.31|527.39|525.29|3
1733909970000|2024-12-11 09:39:30|527.42|525.32|527.46|525.36|527.46|525.36|527.41|525.31|8
1733909980000|2024-12-11 09:39:40|527.55|525.45|527.54|525.44|527.56|525.46|527.54|525.44|4
1733909990000|2024-12-11 09:39:50|527.55|525.45|527.58|525.48|527.58|525.48|527.55|525.45|4
1733910000000|2024-12-11 09:40:00|527.53|525.43|527.53|525.43|527.54|525.44|527.53|525.43|3
1733910010000|2024-12-11 09:40:10|527.54|525.44|527.46|525.36|527.55|525.45|527.46|525.36|3
1733910020000|2024-12-11 09:40:20|527.4|525.3|527.42|525.32|527.42|525.32|527.4|525.3|3
1733910030000|2024-12-11 09:40:30|527.43|525.33|527.45|525.35|527.45|525.35|527.43|525.33|5
1733910040000|2024-12-11 09:40:40|527.46|525.36|527.64|525.54|527.66|525.56|527.46|525.36|10
1733910050000|2024-12-11 09:40:50|527.65|525.55|527.61|525.51|527.65|525.55|527.61|525.51|6
1733910060000|2024-12-11 09:41:00|527.6|525.5|527.48|525.38|527.6|525.5|527.45|525.35|6
1733910070000|2024-12-11 09:41:10|527.47|525.37|527.42|525.32|527.47|525.37|527.42|525.32|4
1733910080000|2024-12-11 09:41:20|527.41|525.31|527.23|525.13|527.41|525.31|527.23|525.13|5
1733910090000|2024-12-11 09:41:30|527.27|525.17|527.25|525.15|527.27|525.17|527.16|525.06|13
1733910100000|2024-12-11 09:41:40|527.26|525.16|527.3|525.2|527.3|525.2|527.26|525.16|4
1733910110000|2024-12-11 09:41:50|527.36|525.26|527.51|525.41|527.51|525.41|527.36|525.26|9
1733910120000|2024-12-11 09:42:00|527.5|525.4|527.49|525.39|527.5|525.4|527.48|525.38|4
1733910130000|2024-12-11 09:42:10|527.48|525.38|527.47|525.37|527.48|525.38|527.47|525.37|4
1733910140000|2024-12-11 09:42:20|527.48|525.38|527.56|525.46|527.56|525.46|527.48|525.38|5
1733910150000|2024-12-11 09:42:30|527.54|525.44|527.35|525.25|527.54|525.44|527.35|525.25|9
1733910160000|2024-12-11 09:42:40|527.36|525.26|527.34|525.24|527.36|525.26|527.34|525.24|2
1733910170000|2024-12-11 09:42:50|527.35|525.25|527.43|525.33|527.43|525.33|527.35|525.25|2
1733910180000|2024-12-11 09:43:00|527.44|525.34|527.62|525.52|527.62|525.52|527.44|525.34|9
1733910190000|2024-12-11 09:43:10|527.63|525.53|527.66|525.56|527.66|525.56|527.63|525.53|3
1733910200000|2024-12-11 09:43:20|527.67|525.57|527.8|525.7|527.8|525.7|527.67|525.57|5
1733910210000|2024-12-11 09:43:30|527.81|525.71|527.86|525.76|527.86|525.76|527.81|525.71|5
1733910220000|2024-12-11 09:43:40|527.84|525.74|527.8|525.7|527.86|525.76|527.8|525.7|6
1733910230000|2024-12-11 09:43:50|527.72|525.62|527.7|525.6|527.76|525.66|527.7|525.6|8
1733910240000|2024-12-11 09:44:00|527.73|525.63|527.73|525.63|527.73|525.63|527.73|525.63|1
1733910250000|2024-12-11 09:44:10|527.78|525.68|527.82|525.72|527.82|525.72|527.78|525.68|4
1733910260000|2024-12-11 09:44:20|527.83|525.73|527.84|525.74|527.84|525.74|527.83|525.73|2
1733910270000|2024-12-11 09:44:30|527.85|525.75|528.01|525.91|528.02|525.92|527.85|525.75|10
1733910280000|2024-12-11 09:44:40|528.02|525.92|528.03|525.93|528.04|525.94|528.02|525.92|4
1733910290000|2024-12-11 09:44:50|528.04|525.94|528.04|525.94|528.05|525.95|528.04|525.94|3
1733910300000|2024-12-11 09:45:00|528.03|525.93|527.65|525.55|528.03|525.93|527.65|525.55|11
1733910310000|2024-12-11 09:45:10|527.64|525.54|527.49|525.39|527.64|525.54|527.48|525.38|15
1733910320000|2024-12-11 09:45:20|527.5|525.4|527.62|525.52|527.65|525.55|527.5|525.4|13
1733910330000|2024-12-11 09:45:30|527.61|525.51|527.35|525.25|527.61|525.51|527.35|525.25|10
1733910340000|2024-12-11 09:45:40|527.34|525.24|527.48|525.38|527.48|525.38|527.32|525.22|6
1733910350000|2024-12-11 09:45:50|527.49|525.39|527.52|525.42|527.52|525.42|527.46|525.36|7
1733910360000|2024-12-11 09:46:00|527.53|525.43|527.61|525.51|527.61|525.51|527.53|525.43|10
1733910370000|2024-12-11 09:46:10|527.68|525.58|527.71|525.61|527.71|525.61|527.67|525.57|6
1733910380000|2024-12-11 09:46:20|527.65|525.55|527.46|525.36|527.65|525.55|527.45|525.35|12
1733910390000|2024-12-11 09:46:30|527.45|525.35|527.42|525.32|527.45|525.35|527.42|525.32|5
1733910400000|2024-12-11 09:46:40|527.41|525.31|527.43|525.33|527.43|525.33|527.4|525.3|3
1733910410000|2024-12-11 09:46:50|527.45|525.35|527.54|525.44|527.54|525.44|527.45|525.35|4
1733910420000|2024-12-11 09:47:00|527.55|525.45|527.65|525.55|527.69|525.59|527.55|525.45|10
1733910430000|2024-12-11 09:47:10|527.63|525.53|527.62|525.52|527.63|525.53|527.62|525.52|2
1733910440000|2024-12-11 09:47:20|527.67|525.57|527.98|525.88|527.98|525.88|527.67|525.57|14
1733910450000|2024-12-11 09:47:30|527.99|525.89|528.12|526.02|528.12|526.02|527.99|525.89|9
1733910460000|2024-12-11 09:47:40|528.13|526.03|528.43|526.33|528.43|526.33|528.13|526.03|7
1733910470000|2024-12-11 09:47:50|528.44|526.34|528.66|526.56|528.66|526.56|528.44|526.34|12
1733910480000|2024-12-11 09:48:00|528.65|526.55|528.6|526.5|528.65|526.55|528.6|526.5|9
1733910490000|2024-12-11 09:48:10|528.59|526.49|528.42|526.32|528.59|526.49|528.41|526.31|7
1733910500000|2024-12-11 09:48:20|528.41|526.31|528.29|526.19|528.41|526.31|528.28|526.18|10
1733910510000|2024-12-11 09:48:30|528.3|526.2|528.28|526.18|528.3|526.2|528.28|526.18|4
1733910520000|2024-12-11 09:48:40|528.29|526.19|528.19|526.09|528.29|526.19|528.18|526.08|6
1733910540000|2024-12-11 09:49:00|528.18|526.08|528.18|526.08|528.18|526.08|528.18|526.08|1
1733910550000|2024-12-11 09:49:10|528.23|526.13|528.37|526.27|528.4|526.3|528.23|526.13|7
1733910560000|2024-12-11 09:49:20|528.36|526.26|528.36|526.26|528.36|526.26|528.36|526.26|1
1733910570000|2024-12-11 09:49:30|528.35|526.25|528.37|526.27|528.37|526.27|528.35|526.25|3
1733910580000|2024-12-11 09:49:40|528.36|526.26|528.36|526.26|528.36|526.26|528.36|526.26|1
1733910590000|2024-12-11 09:49:50|528.38|526.28|528.47|526.37|528.47|526.37|528.38|526.28|7
1733910600000|2024-12-11 09:50:00|528.59|526.49|528.77|526.67|528.77|526.67|528.58|526.48|14
1733910610000|2024-12-11 09:50:10|528.78|526.68|528.79|526.69|528.79|526.69|528.78|526.68|2
1733910620000|2024-12-11 09:50:20|528.8|526.7|528.89|526.79|528.89|526.79|528.8|526.7|2
1733910630000|2024-12-11 09:50:30|528.9|526.8|528.99|526.89|528.99|526.89|528.9|526.8|11
1733910640000|2024-12-11 09:50:40|529.01|526.91|529.08|526.98|529.09|526.99|529.01|526.91|7
1733910650000|2024-12-11 09:50:50|529.09|526.99|529.33|527.23|529.33|527.23|529.08|526.98|19
1733910660000|2024-12-11 09:51:00|529.31|527.21|529.34|527.24|529.34|527.24|529.31|527.21|10
1733910670000|2024-12-11 09:51:10|529.35|527.25|529.39|527.29|529.39|527.29|529.34|527.24|9
1733910680000|2024-12-11 09:51:20|529.4|527.3|529.36|527.26|529.4|527.3|529.35|527.25|5
1733910690000|2024-12-11 09:51:30|529.37|527.27|529.06|526.96|529.37|527.27|529.06|526.96|12
1733910700000|2024-12-11 09:51:40|529.05|526.95|528.99|526.89|529.05|526.95|528.95|526.85|10
1733910710000|2024-12-11 09:51:50|528.98|526.88|528.73|526.63|528.98|526.88|528.73|526.63|12
1733910720000|2024-12-11 09:52:00|528.72|526.62|528.72|526.62|528.72|526.62|528.72|526.62|1
1733910730000|2024-12-11 09:52:10|528.71|526.61|528.71|526.61|528.72|526.62|528.7|526.6|5
1733910740000|2024-12-11 09:52:20|528.72|526.62|528.77|526.67|528.77|526.67|528.72|526.62|6
1733910750000|2024-12-11 09:52:30|528.78|526.68|528.76|526.66|528.78|526.68|528.76|526.66|5
1733910760000|2024-12-11 09:52:40|528.75|526.65|528.61|526.51|528.75|526.65|528.59|526.49|6
1733910770000|2024-12-11 09:52:50|528.62|526.52|528.62|526.52|528.63|526.53|528.58|526.48|4
1733910780000|2024-12-11 09:53:00|528.63|526.53|528.78|526.68|528.78|526.68|528.63|526.53|8
1733910790000|2024-12-11 09:53:10|528.8|526.7|529.15|527.05|529.15|527.05|528.8|526.7|16
1733910800000|2024-12-11 09:53:20|529.16|527.06|529.19|527.09|529.19|527.09|529.16|527.06|4
1733910810000|2024-12-11 09:53:30|529.2|527.1|529.23|527.13|529.23|527.13|529.2|527.1|4
1733910820000|2024-12-11 09:53:40|529.24|527.14|529.23|527.13|529.24|527.14|529.23|527.13|4
1733910830000|2024-12-11 09:53:50|529.24|527.14|529.25|527.15|529.25|527.15|529.24|527.14|2
1733910840000|2024-12-11 09:54:00|529.26|527.16|529.27|527.17|529.27|527.17|529.26|527.16|2
1733910850000|2024-12-11 09:54:10|529.28|527.18|529.37|527.27|529.37|527.27|529.28|527.18|4
1733910860000|2024-12-11 09:54:20|529.38|527.28|529.39|527.29|529.4|527.3|529.38|527.28|6
1733910870000|2024-12-11 09:54:30|529.4|527.3|529.42|527.32|529.42|527.32|529.4|527.3|3
1733910880000|2024-12-11 09:54:40|529.43|527.33|529.43|527.33|529.43|527.33|529.43|527.33|1
1733910890000|2024-12-11 09:54:50|529.44|527.34|529.44|527.34|529.45|527.35|529.44|527.34|7
1733910900000|2024-12-11 09:55:00|529.46|527.36|529.47|527.37|529.47|527.37|529.46|527.36|4
1733910910000|2024-12-11 09:55:10|529.48|527.38|529.66|527.56|529.66|527.56|529.48|527.38|6
1733910920000|2024-12-11 09:55:20|529.65|527.55|529.78|527.68|529.78|527.68|529.65|527.55|9
1733910930000|2024-12-11 09:55:30|529.77|527.67|529.77|527.67|529.77|527.67|529.77|527.67|1
1733910940000|2024-12-11 09:55:40|529.78|527.68|529.98|527.88|529.99|527.89|529.78|527.68|17
1733910950000|2024-12-11 09:55:50|529.99|527.89|529.99|527.89|529.99|527.89|529.98|527.88|3
1733910960000|2024-12-11 09:56:00|529.98|527.88|529.96|527.86|529.98|527.88|529.96|527.86|3
1733910970000|2024-12-11 09:56:10|529.92|527.82|529.86|527.76|529.92|527.82|529.84|527.74|7
1733910980000|2024-12-11 09:56:20|529.87|527.77|529.88|527.78|529.89|527.79|529.87|527.77|4
1733910990000|2024-12-11 09:56:30|529.89|527.79|529.88|527.78|529.89|527.79|529.88|527.78|2
1733911000000|2024-12-11 09:56:40|529.83|527.73|529.84|527.74|529.84|527.74|529.83|527.73|6
1733911010000|2024-12-11 09:56:50|529.85|527.75|529.92|527.82|529.92|527.82|529.85|527.75|4
1733911020000|2024-12-11 09:57:00|529.91|527.81|530.06|527.96|530.07|527.97|529.9|527.8|15
1733911030000|2024-12-11 09:57:10|530.07|527.97|530|527.9|530.07|527.97|529.97|527.87|6
1733911040000|2024-12-11 09:57:20|529.99|527.89|529.96|527.86|529.99|527.89|529.96|527.86|4
1733911050000|2024-12-11 09:57:30|529.95|527.85|529.82|527.72|529.95|527.85|529.8|527.7|6
1733911060000|2024-12-11 09:57:40|529.64|527.54|529.49|527.39|529.64|527.54|529.49|527.39|12
1733911070000|2024-12-11 09:57:50|529.48|527.38|529.47|527.37|529.48|527.38|529.46|527.36|5
1733911080000|2024-12-11 09:58:00|529.46|527.36|529.45|527.35|529.46|527.36|529.45|527.35|2
1733911090000|2024-12-11 09:58:10|529.44|527.34|529.44|527.34|529.44|527.34|529.44|527.34|1
1733911100000|2024-12-11 09:58:20|529.42|527.32|529.42|527.32|529.43|527.33|529.42|527.32|7
1733911110000|2024-12-11 09:58:30|529.44|527.34|529.55|527.45|529.58|527.48|529.44|527.34|4
1733911130000|2024-12-11 09:58:50|529.56|527.46|529.59|527.49|529.59|527.49|529.55|527.45|9
1733911140000|2024-12-11 09:59:00|529.58|527.48|529.59|527.49|529.59|527.49|529.58|527.48|4
1733911150000|2024-12-11 09:59:10|529.6|527.5|529.62|527.52|529.62|527.52|529.6|527.5|3
1733911160000|2024-12-11 09:59:20|529.61|527.51|529.45|527.35|529.62|527.52|529.45|527.35|4
1733911170000|2024-12-11 09:59:30|529.46|527.36|529.48|527.38|529.48|527.38|529.46|527.36|3
1733911180000|2024-12-11 09:59:40|529.47|527.37|529.33|527.23|529.48|527.38|529.27|527.17|11
1733911190000|2024-12-11 09:59:50|529.34|527.24|529.73|527.63|529.73|527.63|529.34|527.24|17
1733911200000|2024-12-11 10:00:00|529.72|527.62|529.86|527.76|529.86|527.76|529.71|527.61|11
1733911210000|2024-12-11 10:00:10|529.88|527.78|530.14|528.04|530.22|528.12|529.88|527.78|19
1733911220000|2024-12-11 10:00:20|530.15|528.05|530.25|528.15|530.25|528.15|530.14|528.04|7
1733911230000|2024-12-11 10:00:30|530.29|528.19|530.44|528.34|530.44|528.34|530.29|528.19|11
1733911240000|2024-12-11 10:00:40|530.45|528.35|530.31|528.21|530.45|528.35|530.31|528.21|7
1733911250000|2024-12-11 10:00:50|530.32|528.22|530.42|528.32|530.42|528.32|530.32|528.22|9
1733911260000|2024-12-11 10:01:00|530.43|528.33|530.44|528.34|530.44|528.34|530.43|528.33|2
1733911270000|2024-12-11 10:01:10|530.43|528.33|530.44|528.34|530.44|528.34|530.43|528.33|2
1733911280000|2024-12-11 10:01:20|530.43|528.33|530.24|528.14|530.43|528.33|530.24|528.14|7
1733913890000|2024-12-11 10:44:50|529.35|527.25|529.38|527.28|529.38|527.28|529.35|527.25|3
1733913900000|2024-12-11 10:45:00|529.43|527.33|529.63|527.53|529.63|527.53|529.43|527.33|6
1733913910000|2024-12-11 10:45:10|529.68|527.58|529.85|527.75|529.85|527.75|529.68|527.58|2
1733913920000|2024-12-11 10:45:20|529.74|527.64|529.79|527.69|529.79|527.69|529.72|527.62|14
1733913930000|2024-12-11 10:45:30|529.8|527.7|529.84|527.74|529.84|527.74|529.78|527.68|8
1733913940000|2024-12-11 10:45:40|529.77|527.67|529.72|527.62|529.77|527.67|529.66|527.56|11
1733913950000|2024-12-11 10:45:50|529.69|527.59|529.75|527.65|529.76|527.66|529.66|527.56|23
1733913960000|2024-12-11 10:46:00|529.72|527.62|529.72|527.62|529.85|527.75|529.67|527.57|18
1733913970000|2024-12-11 10:46:10|529.71|527.61|529.46|527.36|529.71|527.61|529.44|527.34|22
1733913980000|2024-12-11 10:46:20|529.47|527.37|529.61|527.51|529.63|527.53|529.42|527.32|25
1733913990000|2024-12-11 10:46:30|529.6|527.5|529.53|527.43|529.62|527.52|529.52|527.42|20
1733914000000|2024-12-11 10:46:40|529.52|527.42|529.34|527.24|529.54|527.44|529.33|527.23|24
1733914010000|2024-12-11 10:46:50|529.32|527.22|529.46|527.36|529.47|527.37|529.32|527.22|23
1733914020000|2024-12-11 10:47:00|529.51|527.41|529.62|527.52|529.68|527.58|529.51|527.41|22
1733914030000|2024-12-11 10:47:10|529.63|527.53|529.68|527.58|529.68|527.58|529.63|527.53|5
1733914070000|2024-12-11 10:47:50|529.76|527.66|529.85|527.75|529.85|527.75|529.76|527.66|2
1733914110000|2024-12-11 10:48:30|529.83|527.73|529.82|527.72|529.85|527.75|529.82|527.72|4
1733914120000|2024-12-11 10:48:40|529.83|527.73|529.85|527.75|529.85|527.75|529.81|527.71|5
1733914140000|2024-12-11 10:49:00|529.78|527.68|529.78|527.68|529.82|527.72|529.74|527.64|19
1733914150000|2024-12-11 10:49:10|529.82|527.72|529.85|527.75|529.85|527.75|529.82|527.72|2
1733914210000|2024-12-11 10:50:10|529.93|527.83|530.24|528.14|530.24|528.14|529.93|527.83|7
1733914240000|2024-12-11 10:50:40|530.29|528.19|530.45|528.35|530.45|528.35|530.29|528.19|4
1733914280000|2024-12-11 10:51:20|530.6|528.5|531.47|529.37|531.58|529.48|530.6|528.5|6
1733914290000|2024-12-11 10:51:30|531.44|529.34|531.23|529.13|531.46|529.36|531.22|529.12|23
1733914300000|2024-12-11 10:51:40|531.24|529.14|531.28|529.18|531.32|529.22|531.24|529.14|18
1733914310000|2024-12-11 10:51:50|531.27|529.17|531.23|529.13|531.27|529.17|531.16|529.06|23
1733914320000|2024-12-11 10:52:00|531.29|529.19|531.28|529.18|531.3|529.2|531.18|529.08|27
1733914330000|2024-12-11 10:52:10|531.29|529.19|531.26|529.16|531.34|529.24|531.19|529.09|26
1733914340000|2024-12-11 10:52:20|531.3|529.2|531.12|529.02|531.3|529.2|531.09|528.99|13
1733914350000|2024-12-11 10:52:30|531.13|529.03|531.13|529.03|531.31|529.21|531.04|528.94|18
1733914360000|2024-12-11 10:52:40|531.12|529.02|530.94|528.84|531.12|529.02|530.92|528.82|18
1733914370000|2024-12-11 10:52:50|530.91|528.81|530.78|528.68|530.93|528.83|530.77|528.67|26
1733914380000|2024-12-11 10:53:00|530.77|528.67|530.93|528.83|530.93|528.83|530.63|528.53|22
1733914390000|2024-12-11 10:53:10|530.94|528.84|530.93|528.83|530.97|528.87|530.88|528.78|18
1733914400000|2024-12-11 10:53:20|530.92|528.82|530.97|528.87|530.97|528.87|530.86|528.76|16
1733914410000|2024-12-11 10:53:30|530.98|528.88|531.04|528.94|531.04|528.94|530.98|528.88|7
1733914420000|2024-12-11 10:53:40|531.02|528.92|531.03|528.93|531.03|528.93|531.02|528.92|4
1733914430000|2024-12-11 10:53:50|531.04|528.94|531.01|528.91|531.04|528.94|531.01|528.91|16
1733914440000|2024-12-11 10:54:00|531.02|528.92|531.07|528.97|531.07|528.97|530.96|528.86|9
1733914450000|2024-12-11 10:54:10|531.05|528.95|531.09|528.99|531.09|528.99|530.96|528.86|17
1733914460000|2024-12-11 10:54:20|531.08|528.98|531.15|529.05|531.15|529.05|531.08|528.98|17
1733914470000|2024-12-11 10:54:30|531.13|529.03|531.15|529.05|531.15|529.05|531.13|529.03|3
1733914580000|2024-12-11 10:56:20|531.28|529.18|531.29|529.19|531.29|529.19|531.28|529.18|2
1733914630000|2024-12-11 10:57:10|531.23|529.13|531.24|529.14|531.25|529.15|531.22|529.12|7
1733914640000|2024-12-11 10:57:20|531.23|529.13|531.29|529.19|531.29|529.19|531.22|529.12|7
1733914720000|2024-12-11 10:58:40|531.21|529.11|531.24|529.14|531.24|529.14|531.21|529.11|6
1733914730000|2024-12-11 10:58:50|531.23|529.13|531.29|529.19|531.29|529.19|531.23|529.13|20
1733914740000|2024-12-11 10:59:00|531.27|529.17|531.29|529.19|531.29|529.19|531.25|529.15|7
1733914750000|2024-12-11 10:59:10|531.22|529.12|531.25|529.15|531.25|529.15|531.22|529.12|3
1733914760000|2024-12-11 10:59:20|531.26|529.16|531.24|529.14|531.28|529.18|531.23|529.13|16
1733914770000|2024-12-11 10:59:30|531.26|529.16|531.29|529.19|531.29|529.19|531.25|529.15|6
1733914780000|2024-12-11 10:59:40|531.31|529.21|531.45|529.35|531.45|529.35|531.31|529.21|2
1733914820000|2024-12-11 11:00:20|531.46|529.36|531.61|529.51|531.61|529.51|531.46|529.36|4
1733914830000|2024-12-11 11:00:30|531.57|529.47|531.6|529.5|531.6|529.5|531.52|529.42|10
1733914840000|2024-12-11 11:00:40|531.59|529.49|531.57|529.47|531.61|529.51|531.38|529.28|22
1733914850000|2024-12-11 11:00:50|531.58|529.48|531.56|529.46|531.61|529.51|531.54|529.44|15
1733914860000|2024-12-11 11:01:00|531.61|529.51|531.61|529.51|531.61|529.51|531.61|529.51|1
1733914870000|2024-12-11 11:01:10|531.55|529.45|531.57|529.47|531.59|529.49|531.42|529.32|11
1733914880000|2024-12-11 11:01:20|531.49|529.39|531.5|529.4|531.55|529.45|531.48|529.38|18
1733914890000|2024-12-11 11:01:30|531.51|529.41|531.47|529.37|531.57|529.47|531.47|529.37|18
1733914900000|2024-12-11 11:01:40|531.48|529.38|531.3|529.2|531.48|529.38|531.29|529.19|23
1733914910000|2024-12-11 11:01:50|531.31|529.21|531.37|529.27|531.4|529.3|531.31|529.21|18
1733914920000|2024-12-11 11:02:00|531.38|529.28|531.29|529.19|531.38|529.28|531.28|529.18|15
1733914930000|2024-12-11 11:02:10|531.3|529.2|531.23|529.13|531.34|529.24|531.2|529.1|14
1733914940000|2024-12-11 11:02:20|531.2|529.1|531.2|529.1|531.23|529.13|531.2|529.1|14
1733914950000|2024-12-11 11:02:30|531.22|529.12|531.18|529.08|531.23|529.13|531.18|529.08|11
1733914960000|2024-12-11 11:02:40|531.21|529.11|531.17|529.07|531.25|529.15|531.17|529.07|20
1733914970000|2024-12-11 11:02:50|531.2|529.1|531.36|529.26|531.37|529.27|531.2|529.1|11
1733914980000|2024-12-11 11:03:00|531.35|529.25|531.42|529.32|531.42|529.32|531.35|529.25|11
1733915000000|2024-12-11 11:03:20|531.56|529.46|531.59|529.49|531.59|529.49|531.56|529.46|2
1733915010000|2024-12-11 11:03:30|531.6|529.5|532.19|530.09|532.19|530.09|531.6|529.5|6
1733915020000|2024-12-11 11:03:40|532.2|530.1|532.2|530.1|532.2|530.1|532.2|530.1|1
1733915060000|2024-12-11 11:04:20|532.15|530.05|532.17|530.07|532.18|530.08|532.04|529.94|23
1733915070000|2024-12-11 11:04:30|532.18|530.08|532.2|530.1|532.2|530.1|532.18|530.08|2
1733915140000|2024-12-11 11:05:40|532.11|530.01|532.2|530.1|532.2|530.1|532.08|529.98|16
1733915150000|2024-12-11 11:05:50|532.17|530.07|532.2|530.1|532.2|530.1|532.17|530.07|3
1733915270000|2024-12-11 11:07:50|532.19|530.09|532.17|530.07|532.19|530.09|532.15|530.05|6
1733915280000|2024-12-11 11:08:00|532.18|530.08|531.97|529.87|532.18|530.08|531.94|529.84|18
1733915290000|2024-12-11 11:08:10|531.98|529.88|532.16|530.06|532.19|530.09|531.98|529.88|24
1733915300000|2024-12-11 11:08:20|532.11|530.01|532.09|529.99|532.14|530.04|532.06|529.96|21
1733915310000|2024-12-11 11:08:30|532.11|530.01|532|529.9|532.12|530.02|531.97|529.87|21
1733915320000|2024-12-11 11:08:40|531.98|529.88|531.92|529.82|531.98|529.88|531.91|529.81|25
1733915330000|2024-12-11 11:08:50|531.93|529.83|531.79|529.69|531.97|529.87|531.79|529.69|24
1733915340000|2024-12-11 11:09:00|531.81|529.71|531.94|529.84|531.97|529.87|531.79|529.69|18
1733915350000|2024-12-11 11:09:10|531.97|529.87|531.99|529.89|531.99|529.89|531.9|529.8|23
1733915360000|2024-12-11 11:09:20|531.97|529.87|532.05|529.95|532.09|529.99|531.97|529.87|17
1733915370000|2024-12-11 11:09:30|532.02|529.92|532.02|529.92|532.02|529.92|532.02|529.92|1
1733915380000|2024-12-11 11:09:40|531.99|529.89|532.06|529.96|532.07|529.97|531.96|529.86|20
1733915390000|2024-12-11 11:09:50|532.04|529.94|532.1|530|532.12|530.02|531.99|529.89|20
1733915400000|2024-12-11 11:10:00|532.12|530.02|532.12|530.02|532.12|530.02|532.12|530.02|1
1733915450000|2024-12-11 11:10:50|532.21|530.11|532.25|530.15|532.27|530.17|532.21|530.11|5
1733915460000|2024-12-11 11:11:00|532.26|530.16|532.24|530.14|532.32|530.22|532.24|530.14|12
1733915470000|2024-12-11 11:11:10|532.23|530.13|532.25|530.15|532.28|530.18|532.2|530.1|19
1733915480000|2024-12-11 11:11:20|532.28|530.18|532.32|530.22|532.32|530.22|532.22|530.12|16
1733915500000|2024-12-11 11:11:40|532.3|530.2|532.31|530.21|532.31|530.21|532.18|530.08|17
1733915510000|2024-12-11 11:11:50|532.3|530.2|532.32|530.22|532.32|530.22|532.3|530.2|2
1733915520000|2024-12-11 11:12:00|532.39|530.29|532.46|530.36|532.46|530.36|532.39|530.29|2
1733915540000|2024-12-11 11:12:20|532.43|530.33|532.23|530.13|532.43|530.33|532.21|530.11|11
1733915550000|2024-12-11 11:12:30|532.24|530.14|532.37|530.27|532.4|530.3|532.23|530.13|28
1733915560000|2024-12-11 11:12:40|532.39|530.29|532.46|530.36|532.46|530.36|532.33|530.23|24
1733915640000|2024-12-11 11:14:00|532.48|530.38|532.5|530.4|532.5|530.4|532.48|530.38|2
1733915660000|2024-12-11 11:14:20|532.52|530.42|532.54|530.44|532.54|530.44|532.52|530.42|2
1733915720000|2024-12-11 11:15:20|532.56|530.46|532.75|530.65|532.75|530.65|532.56|530.46|3
1733915730000|2024-12-11 11:15:30|532.87|530.77|533.05|530.95|533.05|530.95|532.87|530.77|4
1733915760000|2024-12-11 11:16:00|533.07|530.97|533.69|531.59|533.81|531.71|533.07|530.97|19
1733915770000|2024-12-11 11:16:10|533.7|531.6|533.63|531.53|533.72|531.62|533.63|531.53|13
1733915780000|2024-12-11 11:16:20|533.64|531.54|533.69|531.59|533.71|531.61|533.52|531.42|22
1733915790000|2024-12-11 11:16:30|533.7|531.6|533.88|531.78|533.88|531.78|533.7|531.6|17
1733915800000|2024-12-11 11:16:40|533.87|531.77|533.88|531.78|533.88|531.78|533.86|531.76|6
1733915840000|2024-12-11 11:17:20|533.97|531.87|534.06|531.96|534.06|531.96|533.97|531.87|2
1733915890000|2024-12-11 11:18:10|534.03|531.93|533.96|531.86|534.06|531.96|533.96|531.86|3
1733915900000|2024-12-11 11:18:20|533.93|531.83|533.79|531.69|533.93|531.83|533.79|531.69|8
1733915910000|2024-12-11 11:18:30|533.73|531.63|533.77|531.67|533.85|531.75|533.54|531.44|23
1733915920000|2024-12-11 11:18:40|533.74|531.64|533.83|531.73|533.85|531.75|533.73|531.63|19
1733915930000|2024-12-11 11:18:50|533.82|531.72|533.9|531.8|533.92|531.82|533.82|531.72|13
1733915940000|2024-12-11 11:19:00|533.88|531.78|533.87|531.77|533.92|531.82|533.85|531.75|20
1733915950000|2024-12-11 11:19:10|533.88|531.78|534.06|531.96|534.06|531.96|533.88|531.78|14
1733915980000|2024-12-11 11:19:40|533.91|531.81|533.83|531.73|533.91|531.81|533.82|531.72|8
1733915990000|2024-12-11 11:19:50|533.86|531.76|533.77|531.67|533.86|531.76|533.77|531.67|12
1733916000000|2024-12-11 11:20:00|533.53|531.43|533.4|531.3|533.57|531.47|533.34|531.24|24
1733916010000|2024-12-11 11:20:10|533.39|531.29|533.26|531.16|533.46|531.36|533.22|531.12|19
1733916020000|2024-12-11 11:20:20|533.27|531.17|533.3|531.2|533.31|531.21|533.22|531.12|13
1733916030000|2024-12-11 11:20:30|533.29|531.19|533.46|531.36|533.59|531.49|533.28|531.18|19
1733916040000|2024-12-11 11:20:40|533.47|531.37|533.4|531.3|533.6|531.5|533.4|531.3|25
1733916050000|2024-12-11 11:20:50|533.41|531.31|533.54|531.44|533.59|531.49|533.41|531.31|16
1733916060000|2024-12-11 11:21:00|533.55|531.45|533.66|531.56|533.68|531.58|533.55|531.45|17
1733916070000|2024-12-11 11:21:10|533.65|531.55|533.57|531.47|533.69|531.59|533.54|531.44|17
1733916080000|2024-12-11 11:21:20|533.55|531.45|533.49|531.39|533.61|531.51|533.46|531.36|19
1733916090000|2024-12-11 11:21:30|533.5|531.4|533.58|531.48|533.58|531.48|533.47|531.37|12
1733916100000|2024-12-11 11:21:40|533.59|531.49|533.68|531.58|533.7|531.6|533.57|531.47|16
1733916110000|2024-12-11 11:21:50|533.69|531.59|533.73|531.63|533.73|531.63|533.69|531.59|16
1733916120000|2024-12-11 11:22:00|533.74|531.64|533.78|531.68|533.78|531.68|533.59|531.49|20
1733916150000|2024-12-11 11:22:30|533.66|531.56|533.62|531.52|533.66|531.56|533.45|531.35|17
1733916160000|2024-12-11 11:22:40|533.63|531.53|533.44|531.34|533.63|531.53|533.31|531.21|24
1733916170000|2024-12-11 11:22:50|533.37|531.27|533.26|531.16|533.38|531.28|533.2|531.1|22
1733916180000|2024-12-11 11:23:00|533.23|531.13|533.22|531.12|533.35|531.25|533.21|531.11|23
1733916190000|2024-12-11 11:23:10|533.24|531.14|533.19|531.09|533.26|531.16|533.18|531.08|19
1733916200000|2024-12-11 11:23:20|533.22|531.12|533.45|531.35|533.45|531.35|533.22|531.12|23
1733916210000|2024-12-11 11:23:30|533.46|531.36|533.46|531.36|533.5|531.4|533.45|531.35|24
1733916220000|2024-12-11 11:23:40|533.45|531.35|533.51|531.41|533.51|531.41|533.45|531.35|12
1733916230000|2024-12-11 11:23:50|533.52|531.42|533.54|531.44|533.54|531.44|533.52|531.42|2
1733916240000|2024-12-11 11:24:00|533.66|531.56|533.78|531.68|533.78|531.68|533.66|531.56|2
1733916260000|2024-12-11 11:24:20|533.79|531.69|533.79|531.69|533.79|531.69|533.79|531.69|1
1733916270000|2024-12-11 11:24:30|533.82|531.72|533.86|531.76|533.86|531.76|533.82|531.72|2
1733916340000|2024-12-11 11:25:40|533.78|531.68|533.76|531.66|533.81|531.71|533.72|531.62|11
1733916350000|2024-12-11 11:25:50|533.77|531.67|533.75|531.65|533.8|531.7|533.75|531.65|17
1733916360000|2024-12-11 11:26:00|533.76|531.66|533.86|531.76|533.86|531.76|533.75|531.65|10
1733916390000|2024-12-11 11:26:30|533.78|531.68|533.72|531.62|533.78|531.68|533.72|531.62|3
1733916400000|2024-12-11 11:26:40|533.7|531.6|533.86|531.76|533.86|531.76|533.68|531.58|8
1733916410000|2024-12-11 11:26:50|533.69|531.59|533.74|531.64|533.79|531.69|533.69|531.59|17
1733916420000|2024-12-11 11:27:00|533.75|531.65|533.66|531.56|533.78|531.68|533.66|531.56|19
1733916430000|2024-12-11 11:27:10|533.67|531.57|533.66|531.56|533.68|531.58|533.66|531.56|8
1733916440000|2024-12-11 11:27:20|533.67|531.57|533.71|531.61|533.74|531.64|533.64|531.54|19
1733916450000|2024-12-11 11:27:30|533.72|531.62|533.7|531.6|533.73|531.63|533.69|531.59|17
1733916460000|2024-12-11 11:27:40|533.69|531.59|533.65|531.55|533.7|531.6|533.65|531.55|10
1733916470000|2024-12-11 11:27:50|533.67|531.57|533.54|531.44|533.67|531.57|533.54|531.44|16
1733916480000|2024-12-11 11:28:00|533.53|531.43|533.57|531.47|533.57|531.47|533.53|531.43|18
1733916490000|2024-12-11 11:28:10|533.55|531.45|533.86|531.76|533.86|531.76|533.51|531.41|20
1733916570000|2024-12-11 11:29:30|533.87|531.77|533.87|531.77|533.87|531.77|533.87|531.77|1
1733916650000|2024-12-11 11:30:50|533.9|531.8|534.01|531.91|534.01|531.91|533.9|531.8|2
1733916700000|2024-12-11 11:31:40|533.95|531.85|533.96|531.86|533.98|531.88|533.93|531.83|5
1733916710000|2024-12-11 11:31:50|533.95|531.85|534.01|531.91|534.01|531.91|533.94|531.84|19
1733916800000|2024-12-11 11:33:20|534.03|531.93|534.06|531.96|534.06|531.96|534.03|531.93|2
1733916850000|2024-12-11 11:34:10|534.1|532|534.13|532.03|534.13|532.03|534.1|532|2
1733916930000|2024-12-11 11:35:30|534.15|532.05|534.57|532.47|534.57|532.47|534.15|532.05|7
1733916940000|2024-12-11 11:35:40|534.59|532.49|534.64|532.54|534.64|532.54|534.59|532.49|2
1733916950000|2024-12-11 11:35:50|534.84|532.74|535.04|532.94|535.04|532.94|534.84|532.74|2
1733916970000|2024-12-11 11:36:10|535.01|532.91|535|532.9|535.01|532.91|535|532.9|2
1733916980000|2024-12-11 11:36:20|535.01|532.91|535.04|532.94|535.04|532.94|535.01|532.91|3
1733916990000|2024-12-11 11:36:30|535.19|533.09|535.15|533.05|535.2|533.1|535.15|533.05|5
1733917000000|2024-12-11 11:36:40|535.16|533.06|535.29|533.19|535.29|533.19|535.16|533.06|19
1733917020000|2024-12-11 11:37:00|535.33|533.23|535.42|533.32|535.42|533.32|535.33|533.23|2
1733917060000|2024-12-11 11:37:40|535.68|533.58|535.93|533.83|535.95|533.85|535.68|533.58|16
1733917070000|2024-12-11 11:37:50|535.94|533.84|535.93|533.83|535.95|533.85|535.9|533.8|6
1733917080000|2024-12-11 11:38:00|535.95|533.85|535.88|533.78|535.95|533.85|535.73|533.63|15
1733917090000|2024-12-11 11:38:10|535.86|533.76|535.26|533.16|535.86|533.76|535.25|533.15|27
1733917100000|2024-12-11 11:38:20|535.23|533.13|534.92|532.82|535.28|533.18|534.86|532.76|24
1733917110000|2024-12-11 11:38:30|534.91|532.81|534.78|532.68|534.91|532.81|534.55|532.45|31
1733917120000|2024-12-11 11:38:40|534.72|532.62|534.4|532.3|534.8|532.7|534.34|532.24|23
1733917130000|2024-12-11 11:38:50|534.59|532.49|534.6|532.5|534.82|532.72|534.56|532.46|25
1733917140000|2024-12-11 11:39:00|534.59|532.49|534.67|532.57|534.67|532.57|534.4|532.3|22
1733917150000|2024-12-11 11:39:10|534.75|532.65|534.65|532.55|534.8|532.7|534.59|532.49|18
1733917160000|2024-12-11 11:39:20|534.64|532.54|534.62|532.52|534.7|532.6|534.58|532.48|19
1733917170000|2024-12-11 11:39:30|534.67|532.57|534.67|532.57|534.72|532.62|534.67|532.57|18
1733917180000|2024-12-11 11:39:40|534.57|532.47|534.22|532.12|534.57|532.47|534.22|532.12|30
1733917190000|2024-12-11 11:39:50|534.23|532.13|534.24|532.14|534.46|532.36|534.23|532.13|27
1733917200000|2024-12-11 11:40:00|534.23|532.13|534.07|531.97|534.23|532.13|534.07|531.97|15
1733917210000|2024-12-11 11:40:10|534.08|531.98|534.26|532.16|534.32|532.22|534.08|531.98|20
1733917220000|2024-12-11 11:40:20|534.28|532.18|534.28|532.18|534.28|532.18|534.26|532.16|6
1733917240000|2024-12-11 11:40:40|534.27|532.17|534.1|532|534.48|532.38|534.07|531.97|23
1733917250000|2024-12-11 11:40:50|534.07|531.97|534.04|531.94|534.15|532.05|533.96|531.86|9
1733917260000|2024-12-11 11:41:00|534.05|531.95|534.2|532.1|534.25|532.15|533.95|531.85|25
1733917270000|2024-12-11 11:41:10|534.21|532.11|534.27|532.17|534.31|532.21|534.17|532.07|28
1733917280000|2024-12-11 11:41:20|534.24|532.14|534.31|532.21|534.31|532.21|534.24|532.14|8
1733917340000|2024-12-11 11:42:20|534.3|532.2|533.93|531.83|534.3|532.2|533.92|531.82|14
1733917350000|2024-12-11 11:42:30|533.94|531.84|533.99|531.89|534.07|531.97|533.94|531.84|22
1733917360000|2024-12-11 11:42:40|534.02|531.92|533.94|531.84|534.04|531.94|533.94|531.84|25
1733917370000|2024-12-11 11:42:50|533.89|531.79|533.9|531.8|533.98|531.88|533.89|531.79|13
1733917380000|2024-12-11 11:43:00|533.7|531.6|533.44|531.34|533.7|531.6|533.3|531.2|22
1733917390000|2024-12-11 11:43:10|533.41|531.31|533.53|531.43|533.53|531.43|533.41|531.31|10
1733917410000|2024-12-11 11:43:30|533.35|531.25|533.26|531.16|533.35|531.25|533.26|531.16|2
1733917420000|2024-12-11 11:43:40|533.25|531.15|533.49|531.39|533.49|531.39|533.22|531.12|22
1733917430000|2024-12-11 11:43:50|533.53|531.43|533.47|531.37|533.53|531.43|533.47|531.37|21
1733917440000|2024-12-11 11:44:00|533.48|531.38|533.42|531.32|533.48|531.38|533.32|531.22|16
1733917450000|2024-12-11 11:44:10|533.43|531.33|533.5|531.4|533.52|531.42|533.43|531.33|21
1733917460000|2024-12-11 11:44:20|533.49|531.39|533.53|531.43|533.53|531.43|533.49|531.39|9
1733917510000|2024-12-11 11:45:10|533.57|531.47|533.61|531.51|533.61|531.51|533.57|531.47|2
1733917520000|2024-12-11 11:45:20|533.65|531.55|533.7|531.6|533.7|531.6|533.65|531.55|2
1733917530000|2024-12-11 11:45:30|534|531.9|534.1|532|534.31|532.21|534|531.9|26
1733917540000|2024-12-11 11:45:40|534.11|532.01|533.88|531.78|534.12|532.02|533.83|531.73|21
1733917550000|2024-12-11 11:45:50|533.89|531.79|533.69|531.59|533.89|531.79|533.68|531.58|24
1733917560000|2024-12-11 11:46:00|533.7|531.6|533.68|531.58|533.86|531.76|533.64|531.54|25
1733917570000|2024-12-11 11:46:10|533.75|531.65|533.83|531.73|533.94|531.84|533.67|531.57|19
1733917580000|2024-12-11 11:46:20|533.84|531.74|533.78|531.68|533.85|531.75|533.78|531.68|5
1733917590000|2024-12-11 11:46:30|533.59|531.49|533.51|531.41|533.59|531.49|533.48|531.38|7
1733917600000|2024-12-11 11:46:40|533.53|531.43|533.46|531.36|533.53|531.43|533.46|531.36|13
1733917610000|2024-12-11 11:46:50|533.49|531.39|533.14|531.04|533.49|531.39|533.14|531.04|10
1733917620000|2024-12-11 11:47:00|533.16|531.06|533.12|531.02|533.16|531.06|533.08|530.98|13
1733917680000|2024-12-11 11:48:00|533.09|530.99|533.09|530.99|533.12|531.02|533.06|530.96|10
1733917690000|2024-12-11 11:48:10|533.1|531|533.06|530.96|533.12|531.02|533.06|530.96|4
1733917700000|2024-12-11 11:48:20|533.09|530.99|533.08|530.98|533.12|531.02|533.06|530.96|12
1733917710000|2024-12-11 11:48:30|533.09|530.99|533.08|530.98|533.11|531.01|533.06|530.96|11
1733917720000|2024-12-11 11:48:40|533.1|531|533.12|531.02|533.12|531.02|533.09|530.99|7
1733917770000|2024-12-11 11:49:30|533.09|530.99|533.06|530.96|533.09|530.99|533.06|530.96|2
1733917790000|2024-12-11 11:49:50|533.09|530.99|533.06|530.96|533.09|530.99|533.06|530.96|6
1733917800000|2024-12-11 11:50:00|533.09|530.99|533.12|531.02|533.12|531.02|533.09|530.99|2
1733917810000|2024-12-11 11:50:10|533.22|531.12|533.25|531.15|533.25|531.15|533.22|531.12|3
1733917820000|2024-12-11 11:50:20|533.38|531.28|533.52|531.42|533.52|531.42|533.38|531.28|2
1733917850000|2024-12-11 11:50:50|533.65|531.55|533.93|531.83|533.93|531.83|533.65|531.55|4
1733917860000|2024-12-11 11:51:00|533.96|531.86|533.99|531.89|533.99|531.89|533.96|531.86|2
1733917870000|2024-12-11 11:51:10|534|531.9|534.31|532.21|534.31|532.21|534|531.9|7
1733917880000|2024-12-11 11:51:20|534.34|532.24|534.64|532.54|534.64|532.54|534.34|532.24|4
1733917920000|2024-12-11 11:52:00|534.59|532.49|534.51|532.41|534.6|532.5|534.46|532.36|19
1733917930000|2024-12-11 11:52:10|534.52|532.42|534.5|532.4|534.53|532.43|534.46|532.36|15
1733917940000|2024-12-11 11:52:20|534.47|532.37|534.51|532.41|534.54|532.44|534.47|532.37|12
1733917950000|2024-12-11 11:52:30|534.49|532.39|534.62|532.52|534.64|532.54|534.47|532.37|21
1733917960000|2024-12-11 11:52:40|534.61|532.51|534.41|532.31|534.61|532.51|534.21|532.11|21
1733917970000|2024-12-11 11:52:50|534.43|532.33|534.28|532.18|534.48|532.38|534.24|532.14|24
1733917980000|2024-12-11 11:53:00|534.27|532.17|534.55|532.45|534.55|532.45|534.27|532.17|25
1733917990000|2024-12-11 11:53:10|534.51|532.41|534.41|532.31|534.55|532.45|534.41|532.31|13
1733918000000|2024-12-11 11:53:20|534.38|532.28|534.49|532.39|534.49|532.39|534.25|532.15|23
1733918010000|2024-12-11 11:53:30|534.5|532.4|534.46|532.36|534.51|532.41|534.44|532.34|21
1733918020000|2024-12-11 11:53:40|534.45|532.35|534.35|532.25|534.46|532.36|534.35|532.25|16
1733918030000|2024-12-11 11:53:50|534.37|532.27|534.18|532.08|534.41|532.31|534.15|532.05|19
1733918040000|2024-12-11 11:54:00|534.28|532.18|534.51|532.41|534.53|532.43|534.28|532.18|21
1733918050000|2024-12-11 11:54:10|534.52|532.42|534.55|532.45|534.55|532.45|534.52|532.42|4
1733918080000|2024-12-11 11:54:40|534.59|532.49|534.64|532.54|534.64|532.54|534.59|532.49|2
1733918110000|2024-12-11 11:55:10|534.52|532.42|534.44|532.34|534.52|532.42|534.37|532.27|18
1733918120000|2024-12-11 11:55:20|534.46|532.36|534.42|532.32|534.59|532.49|534.36|532.26|27
1733918130000|2024-12-11 11:55:30|534.41|532.31|534.16|532.06|534.42|532.32|534.14|532.04|21
1733918140000|2024-12-11 11:55:40|534.15|532.05|534.13|532.03|534.2|532.1|534.08|531.98|14
1733918150000|2024-12-11 11:55:50|534.12|532.02|533.67|531.57|534.12|532.02|533.67|531.57|21
1733918160000|2024-12-11 11:56:00|533.61|531.51|534.05|531.95|534.11|532.01|533.51|531.41|26
1733918170000|2024-12-11 11:56:10|534.27|532.17|534.16|532.06|534.39|532.29|534.14|532.04|25
1733918180000|2024-12-11 11:56:20|534.18|532.08|534.22|532.12|534.3|532.2|534.09|531.99|29
1733918190000|2024-12-11 11:56:30|534.29|532.19|534.44|532.34|534.44|532.34|534.2|532.1|26
1733918200000|2024-12-11 11:56:40|534.45|532.35|534.54|532.44|534.54|532.44|534.43|532.33|12
1733918230000|2024-12-11 11:57:10|534.36|532.26|534.53|532.43|534.53|532.43|534.19|532.09|28
1733918240000|2024-12-11 11:57:20|534.54|532.44|534.35|532.25|534.54|532.44|534.35|532.25|2
1733918250000|2024-12-11 11:57:30|534.36|532.26|534.41|532.31|534.43|532.33|534.36|532.26|14
1733918260000|2024-12-11 11:57:40|534.39|532.29|534.44|532.34|534.52|532.42|534.39|532.29|23
1733918270000|2024-12-11 11:57:50|534.42|532.32|534.35|532.25|534.45|532.35|534.26|532.16|21
1733918280000|2024-12-11 11:58:00|534.36|532.26|534.33|532.23|534.36|532.26|534.24|532.14|25
1733918290000|2024-12-11 11:58:10|534.31|532.21|534.3|532.2|534.32|532.22|534.25|532.15|14
1733918300000|2024-12-11 11:58:20|534.31|532.21|534.28|532.18|534.31|532.21|534.27|532.17|11
1733918310000|2024-12-11 11:58:30|534.27|532.17|534.47|532.37|534.48|532.38|534.15|532.05|19
1733918320000|2024-12-11 11:58:40|534.48|532.38|534.36|532.26|534.48|532.38|534.35|532.25|20
1733918330000|2024-12-11 11:58:50|534.35|532.25|534.42|532.32|534.47|532.37|534.35|532.25|8
1733918340000|2024-12-11 11:59:00|534.3|532.2|534.19|532.09|534.3|532.2|534.19|532.09|5
1733918350000|2024-12-11 11:59:10|534.09|531.99|534.17|532.07|534.33|532.23|534.02|531.92|16
1733918360000|2024-12-11 11:59:20|534.14|532.04|534.41|532.31|534.43|532.33|534.14|532.04|22
1733918370000|2024-12-11 11:59:30|534.35|532.25|534.43|532.33|534.46|532.36|534.35|532.25|16
1733918380000|2024-12-11 11:59:40|534.44|532.34|534.4|532.3|534.45|532.35|534.39|532.29|17
1733918390000|2024-12-11 11:59:50|534.41|532.31|534.38|532.28|534.42|532.32|534.33|532.23|20
1733918400000|2024-12-11 12:00:00|534.39|532.29|534.61|532.51|534.65|532.55|534.36|532.26|17
1733918410000|2024-12-11 12:00:10|534.62|532.52|534.65|532.55|534.65|532.55|534.58|532.48|13
1733918440000|2024-12-11 12:00:40|534.68|532.58|534.72|532.62|534.72|532.62|534.68|532.58|2
1733918450000|2024-12-11 12:00:50|534.75|532.65|534.79|532.69|534.79|532.69|534.75|532.65|2
1733918460000|2024-12-11 12:01:00|534.81|532.71|535.38|533.28|535.38|533.28|534.81|532.71|9
1733918470000|2024-12-11 12:01:10|535.39|533.29|534.92|532.82|535.45|533.35|534.85|532.75|27
1733918480000|2024-12-11 12:01:20|534.94|532.84|535.07|532.97|535.1|533|534.91|532.81|17
1733918490000|2024-12-11 12:01:30|535.06|532.96|535.03|532.93|535.06|532.96|534.9|532.8|12
1733918500000|2024-12-11 12:01:40|535.04|532.94|535.1|533|535.1|533|535.03|532.93|6
1733918540000|2024-12-11 12:02:20|535.24|533.14|535.38|533.28|535.38|533.28|535.24|533.14|2
1733918550000|2024-12-11 12:02:30|535.42|533.32|535.72|533.62|535.72|533.62|535.42|533.32|8
1733918560000|2024-12-11 12:02:40|535.9|533.8|536.09|533.99|536.09|533.99|535.9|533.8|2
1733918580000|2024-12-11 12:03:00|536|533.9|536.05|533.95|536.07|533.97|535.95|533.85|24
1733918590000|2024-12-11 12:03:10|536.04|533.94|535.91|533.81|536.04|533.94|535.91|533.81|19
1733918600000|2024-12-11 12:03:20|535.92|533.82|536|533.9|536.06|533.96|535.91|533.81|28
1733918610000|2024-12-11 12:03:30|536.01|533.91|535.67|533.57|536.01|533.91|535.66|533.56|26
1733918620000|2024-12-11 12:03:40|535.68|533.58|535.82|533.72|535.92|533.82|535.67|533.57|22
1733918630000|2024-12-11 12:03:50|535.88|533.78|535.84|533.74|535.97|533.87|535.84|533.74|22
1733918640000|2024-12-11 12:04:00|535.85|533.75|536.03|533.93|536.03|533.93|535.85|533.75|17
1733918650000|2024-12-11 12:04:10|536.04|533.94|535.9|533.8|536.04|533.94|535.9|533.8|18
1733918660000|2024-12-11 12:04:20|535.92|533.82|535.85|533.75|535.98|533.88|535.79|533.69|24
1733918670000|2024-12-11 12:04:30|535.86|533.76|536.02|533.92|536.02|533.92|535.86|533.76|19
1733918910000|2024-12-11 12:08:30|535.66|533.56|535.75|533.65|535.75|533.65|535.37|533.27|16
1733918920000|2024-12-11 12:08:40|535.74|533.64|535.63|533.53|535.74|533.64|535.62|533.52|20
1733918930000|2024-12-11 12:08:50|535.62|533.52|535.61|533.51|535.63|533.53|535.61|533.51|4
1733918940000|2024-12-11 12:09:00|535.58|533.48|535.35|533.25|535.66|533.56|535.35|533.25|28
1733918950000|2024-12-11 12:09:10|535.4|533.3|535.19|533.09|535.4|533.3|535.18|533.08|21
1733918960000|2024-12-11 12:09:20|535.16|533.06|535.04|532.94|535.17|533.07|535.04|532.94|14
1733918970000|2024-12-11 12:09:30|535.05|532.95|535.01|532.91|535.16|533.06|534.95|532.85|24
1733918980000|2024-12-11 12:09:40|535|532.9|535.26|533.16|535.29|533.19|535|532.9|21
1733918990000|2024-12-11 12:09:50|535.25|533.15|535.27|533.17|535.29|533.19|535.23|533.13|13
1733919000000|2024-12-11 12:10:00|535.28|533.18|535.29|533.19|535.29|533.19|535.26|533.16|4
1733919030000|2024-12-11 12:10:30|535.24|533.14|535.18|533.08|535.24|533.14|535.18|533.08|8
1733919040000|2024-12-11 12:10:40|535.19|533.09|534.92|532.82|535.19|533.09|534.9|532.8|27
1733919050000|2024-12-11 12:10:50|534.91|532.81|534.73|532.63|534.91|532.81|534.72|532.62|30
1733919060000|2024-12-11 12:11:00|534.78|532.68|534.86|532.76|534.94|532.84|534.77|532.67|22
1733919070000|2024-12-11 12:11:10|534.84|532.74|535.01|532.91|535.04|532.94|534.84|532.74|25
1733919080000|2024-12-11 12:11:20|534.99|532.89|535|532.9|535.01|532.91|534.95|532.85|26
1733919090000|2024-12-11 12:11:30|534.98|532.88|534.87|532.77|535.01|532.91|534.8|532.7|23
1733919100000|2024-12-11 12:11:40|534.88|532.78|534.87|532.77|534.99|532.89|534.87|532.77|17
1733919110000|2024-12-11 12:11:50|534.89|532.79|534.77|532.67|534.89|532.79|534.72|532.62|26
1733919120000|2024-12-11 12:12:00|534.78|532.68|534.25|532.15|534.8|532.7|534.25|532.15|27
1733919130000|2024-12-11 12:12:10|534.28|532.18|534.57|532.47|534.58|532.48|534.28|532.18|27
1733919140000|2024-12-11 12:12:20|534.58|532.48|534.37|532.27|534.61|532.51|534.36|532.26|21
1733919150000|2024-12-11 12:12:30|534.36|532.26|534.4|532.3|534.43|532.33|534.35|532.25|23
1733919160000|2024-12-11 12:12:40|534.41|532.31|534.25|532.15|534.42|532.32|534.22|532.12|23
1733919170000|2024-12-11 12:12:50|534.24|532.14|533.98|531.88|534.31|532.21|533.98|531.88|25
1733919180000|2024-12-11 12:13:00|533.97|531.87|534.33|532.23|534.35|532.25|533.97|531.87|26
1733919190000|2024-12-11 12:13:10|534.36|532.26|534.37|532.27|534.37|532.27|534.34|532.24|4
1733919200000|2024-12-11 12:13:20|534.38|532.28|534.39|532.29|534.39|532.29|534.38|532.28|2
1733919270000|2024-12-11 12:14:30|534.38|532.28|534.31|532.21|534.38|532.28|534.31|532.21|3
1733919280000|2024-12-11 12:14:40|534.32|532.22|534.22|532.12|534.32|532.22|534.18|532.08|23
1733919290000|2024-12-11 12:14:50|534.21|532.11|533.96|531.86|534.21|532.11|533.93|531.83|27
1733919300000|2024-12-11 12:15:00|533.95|531.85|534.09|531.99|534.1|532|533.89|531.79|25
1733919310000|2024-12-11 12:15:10|534.08|531.98|533.64|531.54|534.08|531.98|533.63|531.53|24
1733919320000|2024-12-11 12:15:20|533.63|531.53|533.48|531.38|533.64|531.54|533.38|531.28|23
1733919330000|2024-12-11 12:15:30|533.47|531.37|533.64|531.54|533.64|531.54|533.46|531.36|20
1733919340000|2024-12-11 12:15:40|533.55|531.45|533.64|531.54|533.64|531.54|533.55|531.45|10
1733919410000|2024-12-11 12:16:50|533.68|531.58|533.84|531.74|533.84|531.74|533.68|531.58|4
1733919420000|2024-12-11 12:17:00|534|531.9|534.16|532.06|534.16|532.06|534|531.9|2
1733919440000|2024-12-11 12:17:20|534.18|532.08|534.21|532.11|534.21|532.11|534.18|532.08|2
1733919450000|2024-12-11 12:17:30|534.22|532.12|534.39|532.29|534.39|532.29|534.22|532.12|2
1733919460000|2024-12-11 12:17:40|534.45|532.35|534.64|532.54|534.64|532.54|534.45|532.35|3
1733919510000|2024-12-11 12:18:30|534.65|532.55|534.98|532.88|534.98|532.88|534.65|532.55|3
1733919520000|2024-12-11 12:18:40|535.11|533.01|535.29|533.19|535.29|533.19|535.11|533.01|5
1733919530000|2024-12-11 12:18:50|535.21|533.11|535.25|533.15|535.25|533.15|535.17|533.07|10
1733919540000|2024-12-11 12:19:00|535.27|533.17|535.02|532.92|535.29|533.19|535|532.9|18
1733919550000|2024-12-11 12:19:10|535|532.9|534.99|532.89|535.1|533|534.99|532.89|18
1733919560000|2024-12-11 12:19:20|535|532.9|534.98|532.88|535|532.9|534.91|532.81|24
1733919570000|2024-12-11 12:19:30|534.95|532.85|535.07|532.97|535.1|533|534.95|532.85|19
1733919580000|2024-12-11 12:19:40|535.08|532.98|535.15|533.05|535.15|533.05|535.08|532.98|6
1733919620000|2024-12-11 12:20:20|535.16|533.06|535.81|533.71|535.81|533.71|535.16|533.06|11
1733919720000|2024-12-11 12:22:00|535.91|533.81|535.91|533.81|535.91|533.81|535.91|533.81|1
1733919730000|2024-12-11 12:22:10|535.92|533.82|535.88|533.78|535.98|533.88|535.87|533.77|26
1733919740000|2024-12-11 12:22:20|535.86|533.76|535.85|533.75|535.88|533.78|535.84|533.74|12
1733919750000|2024-12-11 12:22:30|535.86|533.76|535.82|533.72|535.86|533.76|535.82|533.72|6
1733919760000|2024-12-11 12:22:40|535.77|533.67|535.93|533.83|535.94|533.84|535.74|533.64|19
1733919770000|2024-12-11 12:22:50|535.92|533.82|535.01|532.91|535.92|533.82|534.93|532.83|26
1733919780000|2024-12-11 12:23:00|535.02|532.92|535.09|532.99|535.16|533.06|534.99|532.89|25
1733919790000|2024-12-11 12:23:10|535.1|533|535.18|533.08|535.27|533.17|534.94|532.84|25
1733919800000|2024-12-11 12:23:20|535.19|533.09|535.19|533.09|535.25|533.15|535.13|533.03|24
1733919810000|2024-12-11 12:23:30|535.18|533.08|535.29|533.19|535.31|533.21|535.16|533.06|20
1733919820000|2024-12-11 12:23:40|535.3|533.2|535.23|533.13|535.34|533.24|535.23|533.13|8
1733919830000|2024-12-11 12:23:50|535.21|533.11|535.11|533.01|535.28|533.18|535.1|533|29
1733919840000|2024-12-11 12:24:00|535.1|533|535.25|533.15|535.26|533.16|535.09|532.99|25
1733919850000|2024-12-11 12:24:10|535.26|533.16|535.28|533.18|535.28|533.18|535.26|533.16|6
1733919860000|2024-12-11 12:24:20|535.26|533.16|535.15|533.05|535.28|533.18|535.13|533.03|18
1733919870000|2024-12-11 12:24:30|535.18|533.08|535.17|533.07|535.18|533.08|535.11|533.01|23
1733919880000|2024-12-11 12:24:40|535.2|533.1|535.23|533.13|535.23|533.13|535.05|532.95|18
1733919890000|2024-12-11 12:24:50|535.26|533.16|535.24|533.14|535.27|533.17|535.24|533.14|6
1733919900000|2024-12-11 12:25:00|535.25|533.15|535.28|533.18|535.28|533.18|535.24|533.14|8
1733919910000|2024-12-11 12:25:10|535.21|533.11|535.12|533.02|535.21|533.11|535.09|532.99|4
1733919920000|2024-12-11 12:25:20|535.1|533|533.98|531.88|535.1|533|533.98|531.88|27
1733919930000|2024-12-11 12:25:30|533.91|531.81|533.65|531.55|533.96|531.86|533.19|531.09|29
1733919940000|2024-12-11 12:25:40|533.63|531.53|533.77|531.67|533.77|531.67|533.63|531.53|22
1733919950000|2024-12-11 12:25:50|534.11|532.01|534.66|532.56|534.68|532.58|534.11|532.01|22
1733919960000|2024-12-11 12:26:00|534.67|532.57|534.83|532.73|534.9|532.8|534.67|532.57|24
1733919970000|2024-12-11 12:26:10|534.81|532.71|534.74|532.64|534.85|532.75|534.73|532.63|23
1733919980000|2024-12-11 12:26:20|534.86|532.76|534.72|532.62|534.86|532.76|534.72|532.62|21
1733919990000|2024-12-11 12:26:30|534.74|532.64|534.73|532.63|534.76|532.66|534.68|532.58|23
1733920000000|2024-12-11 12:26:40|534.75|532.65|534.7|532.6|534.78|532.68|534.69|532.59|20
1733920010000|2024-12-11 12:26:50|534.72|532.62|534.76|532.66|534.78|532.68|534.71|532.61|26
1733920020000|2024-12-11 12:27:00|534.79|532.69|534.87|532.77|534.88|532.78|534.77|532.67|13
1733920030000|2024-12-11 12:27:10|534.88|532.78|534.88|532.78|534.88|532.78|534.87|532.77|3
1733920040000|2024-12-11 12:27:20|535.08|532.98|535.23|533.13|535.28|533.18|535.08|532.98|6
1733920050000|2024-12-11 12:27:30|535.25|533.15|534.85|532.75|535.25|533.15|534.8|532.7|23
1733920060000|2024-12-11 12:27:40|534.84|532.74|534.88|532.78|534.89|532.79|534.71|532.61|22
1733920070000|2024-12-11 12:27:50|534.87|532.77|534.77|532.67|534.87|532.77|534.62|532.52|21
1733920080000|2024-12-11 12:28:00|534.78|532.68|534.51|532.41|534.78|532.68|534.51|532.41|30
1733920090000|2024-12-11 12:28:10|534.53|532.43|534.39|532.29|534.53|532.43|534.3|532.2|26
1733920100000|2024-12-11 12:28:20|534.4|532.3|535.06|532.96|535.06|532.96|534.4|532.3|30
1733920110000|2024-12-11 12:28:30|535.07|532.97|535.02|532.92|535.07|532.97|535.02|532.92|2
1733920120000|2024-12-11 12:28:40|535.03|532.93|535.07|532.97|535.07|532.97|535.03|532.93|5
1733920190000|2024-12-11 12:29:50|535.17|533.07|535.34|533.24|535.34|533.24|535.17|533.07|4
1733920230000|2024-12-11 12:30:30|535.49|533.39|535.49|533.39|535.49|533.39|535.49|533.39|1
1733920240000|2024-12-11 12:30:40|535.67|533.57|535.86|533.76|535.86|533.76|535.67|533.57|2
1733920250000|2024-12-11 12:30:50|535.92|533.82|535.99|533.89|535.99|533.89|535.92|533.82|2
1733920260000|2024-12-11 12:31:00|535.97|533.87|535.99|533.89|535.99|533.89|535.97|533.87|2
1733920270000|2024-12-11 12:31:10|536.06|533.96|536.15|534.05|536.15|534.05|536.06|533.96|3
1733920280000|2024-12-11 12:31:20|536.16|534.06|536.17|534.07|536.17|534.07|536.16|534.06|2
1733920360000|2024-12-11 12:32:40|536.18|534.08|536.19|534.09|536.19|534.09|536.18|534.08|2
1733920370000|2024-12-11 12:32:50|536.23|534.13|536.75|534.65|536.75|534.65|536.23|534.13|4
1733920440000|2024-12-11 12:34:00|536.65|534.55|536.7|534.6|536.74|534.64|536.65|534.55|14
1733920450000|2024-12-11 12:34:10|536.69|534.59|536.67|534.57|536.71|534.61|536.6|534.5|29
1733920460000|2024-12-11 12:34:20|536.68|534.58|536.71|534.61|536.75|534.65|536.68|534.58|24
1733920470000|2024-12-11 12:34:30|536.72|534.62|536.62|534.52|536.73|534.63|536.6|534.5|14
1733920480000|2024-12-11 12:34:40|536.63|534.53|536.72|534.62|536.73|534.63|536.63|534.53|20
1733920490000|2024-12-11 12:34:50|536.73|534.63|536.73|534.63|536.75|534.65|536.72|534.62|18
1733920500000|2024-12-11 12:35:00|536.75|534.65|536.75|534.65|536.75|534.65|536.74|534.64|7
1733920580000|2024-12-11 12:36:20|536.8|534.7|536.86|534.76|536.86|534.76|536.8|534.7|2
1733920600000|2024-12-11 12:36:40|536.96|534.86|537.11|535.01|537.11|535.01|536.96|534.86|3
1733920610000|2024-12-11 12:36:50|537.16|535.06|537.94|535.84|537.96|535.86|537.16|535.06|15
1733920620000|2024-12-11 12:37:00|537.91|535.81|537.48|535.38|537.93|535.83|537.46|535.36|27
1733920630000|2024-12-11 12:37:10|537.51|535.41|537.6|535.5|537.6|535.5|537.48|535.38|13
1733920640000|2024-12-11 12:37:20|537.72|535.62|537.58|535.48|537.78|535.68|537.58|535.48|25
1733920650000|2024-12-11 12:37:30|537.59|535.49|537.88|535.78|537.88|535.78|537.59|535.49|13
1733920660000|2024-12-11 12:37:40|537.87|535.77|537.87|535.77|537.88|535.78|537.86|535.76|8
1733920670000|2024-12-11 12:37:50|537.83|535.73|537.74|535.64|537.88|535.78|537.74|535.64|14
1733920680000|2024-12-11 12:38:00|537.73|535.63|537.81|535.71|537.81|535.71|537.7|535.6|17
1733920690000|2024-12-11 12:38:10|537.82|535.72|537.87|535.77|537.88|535.78|537.82|535.72|12
1733920700000|2024-12-11 12:38:20|537.86|535.76|537.88|535.78|537.88|535.78|537.86|535.76|3
1733920710000|2024-12-11 12:38:30|537.86|535.76|537.86|535.76|537.86|535.76|537.85|535.75|3
1733920720000|2024-12-11 12:38:40|537.85|535.75|537.87|535.77|537.88|535.78|537.85|535.75|5
1733920730000|2024-12-11 12:38:50|537.88|535.78|537.88|535.78|537.88|535.78|537.88|535.78|1
1733920750000|2024-12-11 12:39:10|537.92|535.82|538.17|536.07|538.17|536.07|537.92|535.82|5
1733920760000|2024-12-11 12:39:20|538.19|536.09|538.21|536.11|538.21|536.11|538.19|536.09|2
1733920780000|2024-12-11 12:39:40|538.24|536.14|538.6|536.5|538.6|536.5|538.24|536.14|2
1733920810000|2024-12-11 12:40:10|538.67|536.57|538.75|536.65|538.75|536.65|538.67|536.57|2
1733920870000|2024-12-11 12:41:10|538.77|536.67|538.8|536.7|538.8|536.7|538.77|536.67|2
1733920910000|2024-12-11 12:41:50|538.7|536.6|538.54|536.44|538.7|536.6|538.54|536.44|13
1733920920000|2024-12-11 12:42:00|538.53|536.43|538.65|536.55|538.65|536.55|538.53|536.43|18
1733920930000|2024-12-11 12:42:10|538.69|536.59|538.7|536.6|538.74|536.64|538.67|536.57|16
1733920940000|2024-12-11 12:42:20|538.69|536.59|538.8|536.7|538.8|536.7|538.69|536.59|7
1733920950000|2024-12-11 12:42:30|538.69|536.59|538.69|536.59|538.69|536.59|538.69|536.59|1
1733920960000|2024-12-11 12:42:40|538.63|536.53|538.57|536.47|538.66|536.56|538.55|536.45|15
1733920970000|2024-12-11 12:42:50|538.56|536.46|538.51|536.41|538.59|536.49|538.5|536.4|9
1733920980000|2024-12-11 12:43:00|538.5|536.4|538|535.9|538.5|536.4|537.77|535.67|26
1733920990000|2024-12-11 12:43:10|538.02|535.92|538.16|536.06|538.16|536.06|538.02|535.92|9
1733921020000|2024-12-11 12:43:40|538.12|536.02|538.02|535.92|538.12|536.02|538.02|535.92|3
1733921030000|2024-12-11 12:43:50|538.07|535.97|538.08|535.98|538.14|536.04|538.04|535.94|18
1733921040000|2024-12-11 12:44:00|538.07|535.97|538|535.9|538.07|535.97|537.98|535.88|14
1733921050000|2024-12-11 12:44:10|537.99|535.89|537.94|535.84|537.99|535.89|537.73|535.63|27
1733921060000|2024-12-11 12:44:20|537.97|535.87|537.76|535.66|538.03|535.93|537.76|535.66|24
1733921070000|2024-12-11 12:44:30|537.75|535.65|537.57|535.47|537.75|535.65|537.57|535.47|9
1733921080000|2024-12-11 12:44:40|537.51|535.41|537.62|535.52|537.62|535.52|537.51|535.41|12
1733921090000|2024-12-11 12:44:50|537.57|535.47|537.72|535.62|537.72|535.62|537.54|535.44|22
1733921100000|2024-12-11 12:45:00|537.65|535.55|537.48|535.38|537.76|535.66|537.37|535.27|22
1733921110000|2024-12-11 12:45:10|537.46|535.36|537.27|535.17|537.46|535.36|537.27|535.17|21
1733921120000|2024-12-11 12:45:20|537.43|535.33|537.26|535.16|537.44|535.34|537.25|535.15|25
1733921130000|2024-12-11 12:45:30|537.25|535.15|537.63|535.53|537.63|535.53|537.25|535.15|28
1733921140000|2024-12-11 12:45:40|537.66|535.56|537.94|535.84|537.96|535.86|537.66|535.56|19
1733921150000|2024-12-11 12:45:50|537.93|535.83|538.16|536.06|538.16|536.06|537.93|535.83|5
1733921170000|2024-12-11 12:46:10|538.1|536|537.75|535.65|538.1|536|537.75|535.65|14
1733921180000|2024-12-11 12:46:20|537.76|535.66|537.72|535.62|537.76|535.66|537.47|535.37|21
1733921190000|2024-12-11 12:46:30|537.73|535.63|537.8|535.7|537.84|535.74|537.69|535.59|22
1733921200000|2024-12-11 12:46:40|537.79|535.69|538.05|535.95|538.06|535.96|537.71|535.61|24
1733921210000|2024-12-11 12:46:50|538.06|535.96|537.71|535.61|538.06|535.96|537.7|535.6|25
1733921220000|2024-12-11 12:47:00|537.69|535.59|538.03|535.93|538.09|535.99|537.69|535.59|30
1733921230000|2024-12-11 12:47:10|538.06|535.96|537.82|535.72|538.08|535.98|537.81|535.71|23
1733921240000|2024-12-11 12:47:20|537.86|535.76|537.76|535.66|537.88|535.78|537.76|535.66|17
1733921250000|2024-12-11 12:47:30|537.77|535.67|537.63|535.53|537.77|535.67|537.58|535.48|17
1733921260000|2024-12-11 12:47:40|537.67|535.57|537.55|535.45|537.74|535.64|537.55|535.45|16
1733921270000|2024-12-11 12:47:50|537.52|535.42|537.06|534.96|537.52|535.42|537.06|534.96|22
1733921280000|2024-12-11 12:48:00|537.04|534.94|537.06|534.96|537.06|534.96|536.85|534.75|28
1733921290000|2024-12-11 12:48:10|537.07|534.97|537.18|535.08|537.18|535.08|537.06|534.96|14
1733921300000|2024-12-11 12:48:20|537.17|535.07|536.86|534.76|537.18|535.08|536.84|534.74|23
1733921310000|2024-12-11 12:48:30|536.87|534.77|536.92|534.82|536.97|534.87|536.86|534.76|18
1733921320000|2024-12-11 12:48:40|536.9|534.8|536.73|534.63|536.93|534.83|536.73|534.63|24
1733921330000|2024-12-11 12:48:50|536.71|534.61|536.46|534.36|536.74|534.64|536.36|534.26|24
1733921340000|2024-12-11 12:49:00|536.45|534.35|536.63|534.53|536.63|534.53|536.36|534.26|20
1733921350000|2024-12-11 12:49:10|536.65|534.55|536.63|534.53|536.66|534.56|536.59|534.49|19
1733921360000|2024-12-11 12:49:20|536.64|534.54|536.66|534.56|536.66|534.56|536.64|534.54|2
1733921370000|2024-12-11 12:49:30|536.6|534.5|536.59|534.49|536.62|534.52|536.59|534.49|3
1733921380000|2024-12-11 12:49:40|536.6|534.5|536.37|534.27|536.6|534.5|536.34|534.24|12
1733921390000|2024-12-11 12:49:50|536.34|534.24|536.31|534.21|536.35|534.25|536.28|534.18|17
1733921400000|2024-12-11 12:50:00|536.32|534.22|536.53|534.43|536.53|534.43|536.21|534.11|25
1733921410000|2024-12-11 12:50:10|536.54|534.44|536.35|534.25|536.54|534.44|536.34|534.24|20
1733921420000|2024-12-11 12:50:20|536.34|534.24|536.41|534.31|536.47|534.37|536.34|534.24|21
1733921430000|2024-12-11 12:50:30|536.42|534.32|536.44|534.34|536.49|534.39|536.37|534.27|31
1733921440000|2024-12-11 12:50:40|536.47|534.37|536.26|534.16|536.51|534.41|536.23|534.13|12
1733921450000|2024-12-11 12:50:50|536.25|534.15|536.26|534.16|536.27|534.17|536.24|534.14|16
1733921460000|2024-12-11 12:51:00|536.27|534.17|535.74|533.64|536.27|534.17|535.74|533.64|30
1733921470000|2024-12-11 12:51:10|535.75|533.65|536.3|534.2|536.37|534.27|535.7|533.6|24
1733921480000|2024-12-11 12:51:20|536.25|534.15|535.99|533.89|536.25|534.15|535.98|533.88|20
1733921490000|2024-12-11 12:51:30|536.01|533.91|536.15|534.05|536.15|534.05|535.9|533.8|20
1733921500000|2024-12-11 12:51:40|536.14|534.04|536.32|534.22|536.33|534.23|535.99|533.89|22
1733921510000|2024-12-11 12:51:50|536.29|534.19|536.38|534.28|536.38|534.28|536.26|534.16|19
1733921520000|2024-12-11 12:52:00|536.36|534.26|536.38|534.28|536.38|534.28|536.35|534.25|6
1733921580000|2024-12-11 12:53:00|536.28|534.18|536.24|534.14|536.3|534.2|536.21|534.11|18
1733921590000|2024-12-11 12:53:10|536.22|534.12|535.95|533.85|536.22|534.12|535.94|533.84|20
1733921600000|2024-12-11 12:53:20|535.93|533.83|535.82|533.72|535.96|533.86|535.82|533.72|26
1733921610000|2024-12-11 12:53:30|535.78|533.68|535.53|533.43|535.78|533.68|535.51|533.41|29
1733921620000|2024-12-11 12:53:40|535.52|533.42|535.77|533.67|535.77|533.67|535.52|533.42|22
1733921630000|2024-12-11 12:53:50|535.78|533.68|535.61|533.51|535.8|533.7|535.61|533.51|5
1733921640000|2024-12-11 12:54:00|535.62|533.52|535.7|533.6|535.72|533.62|535.54|533.44|29
1733921650000|2024-12-11 12:54:10|535.73|533.63|535.65|533.55|535.73|533.63|535.6|533.5|27
1733921660000|2024-12-11 12:54:20|535.66|533.56|535.8|533.7|535.8|533.7|535.66|533.56|11
1733921680000|2024-12-11 12:54:40|535.84|533.74|535.89|533.79|535.89|533.79|535.84|533.74|2
1733921740000|2024-12-11 12:55:40|535.87|533.77|535.89|533.79|535.89|533.79|535.85|533.75|3
1733921770000|2024-12-11 12:56:10|536.03|533.93|536.2|534.1|536.22|534.12|535.92|533.82|22
1733921780000|2024-12-11 12:56:20|536.21|534.11|536.17|534.07|536.22|534.12|536.15|534.05|17
1733921790000|2024-12-11 12:56:30|536.18|534.08|536.19|534.09|536.22|534.12|536.17|534.07|15
1733921800000|2024-12-11 12:56:40|536.2|534.1|536.22|534.12|536.23|534.13|536.2|534.1|24
1733921810000|2024-12-11 12:56:50|536.23|534.13|536.18|534.08|536.23|534.13|536.15|534.05|16
1733921820000|2024-12-11 12:57:00|536.17|534.07|536.15|534.05|536.18|534.08|536.15|534.05|16
1733921830000|2024-12-11 12:57:10|536.16|534.06|536.23|534.13|536.23|534.13|536.15|534.05|11
1733921880000|2024-12-11 12:58:00|536.22|534.12|536.23|534.13|536.23|534.13|536.16|534.06|7
1733921920000|2024-12-11 12:58:40|536.19|534.09|536.19|534.09|536.19|534.09|536.19|534.09|1
1733921930000|2024-12-11 12:58:50|536.18|534.08|536.23|534.13|536.23|534.13|536.18|534.08|5
1733921960000|2024-12-11 12:59:20|536.19|534.09|536.19|534.09|536.22|534.12|536.18|534.08|14
1733921970000|2024-12-11 12:59:30|536.18|534.08|535.81|533.71|536.19|534.09|535.8|533.7|13
1733921980000|2024-12-11 12:59:40|535.83|533.73|535.74|533.64|535.85|533.75|535.71|533.61|19
1733921990000|2024-12-11 12:59:50|535.75|533.65|535.55|533.45|535.75|533.65|535.52|533.42|17
1733922000000|2024-12-11 13:00:00|535.57|533.47|536.07|533.97|536.11|534.01|535.57|533.47|24
1733922010000|2024-12-11 13:00:10|536.08|533.98|536.23|534.13|536.23|534.13|536.04|533.94|15
1733922030000|2024-12-11 13:00:30|536.16|534.06|536.12|534.02|536.16|534.06|535.96|533.86|10
1733922040000|2024-12-11 13:00:40|536.13|534.03|536.23|534.13|536.23|534.13|535.91|533.81|17
1733922050000|2024-12-11 13:00:50|536.18|534.08|536.04|533.94|536.18|534.08|536.01|533.91|15
1733922060000|2024-12-11 13:01:00|536.1|534|536.16|534.06|536.23|534.13|536.1|534|13
1733922070000|2024-12-11 13:01:10|536.17|534.07|536.1|534|536.18|534.08|536.06|533.96|23
1733922080000|2024-12-11 13:01:20|536.12|534.02|536.23|534.13|536.23|534.13|536.12|534.02|6
1733922110000|2024-12-11 13:01:50|536.17|534.07|536.18|534.08|536.23|534.13|536.17|534.07|13
1733922120000|2024-12-11 13:02:00|536.17|534.07|535.66|533.56|536.17|534.07|535.58|533.48|30
1733922130000|2024-12-11 13:02:10|535.77|533.67|535.76|533.66|535.8|533.7|535.63|533.53|29
1733922140000|2024-12-11 13:02:20|535.73|533.63|535.92|533.82|536.16|534.06|535.68|533.58|27
1733922150000|2024-12-11 13:02:30|535.93|533.83|536.14|534.04|536.22|534.12|535.93|533.83|21
1733922160000|2024-12-11 13:02:40|536.11|534.01|535.86|533.76|536.11|534.01|535.86|533.76|20
1733922170000|2024-12-11 13:02:50|535.84|533.74|535.75|533.65|535.84|533.74|535.74|533.64|20
1733922180000|2024-12-11 13:03:00|535.71|533.61|535.4|533.3|535.79|533.69|535.4|533.3|26
1733922190000|2024-12-11 13:03:10|535.38|533.28|535.56|533.46|535.68|533.58|535.34|533.24|27
1733922200000|2024-12-11 13:03:20|535.53|533.43|535.7|533.6|535.9|533.8|535.53|533.43|24
1733922210000|2024-12-11 13:03:30|535.67|533.57|535.72|533.62|535.81|533.71|535.62|533.52|22
1733922220000|2024-12-11 13:03:40|535.71|533.61|535.51|533.41|535.71|533.61|535.51|533.41|22
1733922230000|2024-12-11 13:03:50|535.43|533.33|535.16|533.06|535.43|533.33|535.14|533.04|26
1733922240000|2024-12-11 13:04:00|535.3|533.2|535.12|533.02|535.37|533.27|535.08|532.98|24
1733922250000|2024-12-11 13:04:10|535.11|533.01|535.13|533.03|535.13|533.03|534.85|532.75|32
1733922260000|2024-12-11 13:04:20|535.18|533.08|534.93|532.83|535.3|533.2|534.89|532.79|30
1733922270000|2024-12-11 13:04:30|534.96|532.86|534.83|532.73|534.96|532.86|534.82|532.72|22
1733922280000|2024-12-11 13:04:40|534.85|532.75|535|532.9|535.01|532.91|534.85|532.75|19
1733922290000|2024-12-11 13:04:50|534.99|532.89|535.14|533.04|535.14|533.04|534.99|532.89|17
1733922300000|2024-12-11 13:05:00|535.18|533.08|535.48|533.38|535.48|533.38|535.18|533.08|16
1733922310000|2024-12-11 13:05:10|535.72|533.62|535.9|533.8|535.96|533.86|535.72|533.62|19
1733922320000|2024-12-11 13:05:20|535.87|533.77|535.96|533.86|535.96|533.86|535.87|533.77|22
1733922330000|2024-12-11 13:05:30|535.9|533.8|535.9|533.8|535.92|533.82|535.81|533.71|17
1733922340000|2024-12-11 13:05:40|535.91|533.81|535.95|533.85|535.96|533.86|535.89|533.79|17
1733922350000|2024-12-11 13:05:50|535.94|533.84|535.96|533.86|535.96|533.86|535.94|533.84|5
1733922360000|2024-12-11 13:06:00|535.91|533.81|535.91|533.81|535.91|533.81|535.91|533.81|1
1733922370000|2024-12-11 13:06:10|535.9|533.8|535.86|533.76|535.9|533.8|535.86|533.76|5
1733922380000|2024-12-11 13:06:20|535.91|533.81|535.9|533.8|535.94|533.84|535.88|533.78|10
1733922390000|2024-12-11 13:06:30|535.88|533.78|535.86|533.76|535.89|533.79|535.86|533.76|10
1733922400000|2024-12-11 13:06:40|535.87|533.77|535.87|533.77|535.87|533.77|535.87|533.77|1
1733922430000|2024-12-11 13:07:10|536.08|533.98|536.36|534.26|536.36|534.26|536.08|533.98|7
1733922440000|2024-12-11 13:07:20|536.35|534.25|536.24|534.14|536.38|534.28|536.19|534.09|22
1733922450000|2024-12-11 13:07:30|536.19|534.09|536.38|534.28|536.38|534.28|536.19|534.09|19
1733922460000|2024-12-11 13:07:40|536.37|534.27|536.34|534.24|536.38|534.28|536.31|534.21|12
1733922470000|2024-12-11 13:07:50|536.33|534.23|536.08|533.98|536.34|534.24|536.02|533.92|25
1733922480000|2024-12-11 13:08:00|536.07|533.97|536.09|533.99|536.1|534|536|533.9|24
1733922490000|2024-12-11 13:08:10|536.14|534.04|536.35|534.25|536.36|534.26|536.14|534.04|24
1733922500000|2024-12-11 13:08:20|536.37|534.27|536.32|534.22|536.37|534.27|536.29|534.19|15
1733922510000|2024-12-11 13:08:30|536.33|534.23|536.38|534.28|536.38|534.28|536.33|534.23|3
1733922530000|2024-12-11 13:08:50|536.42|534.32|536.38|534.28|536.47|534.37|536.37|534.27|8
1733922540000|2024-12-11 13:09:00|536.4|534.3|536.39|534.29|536.42|534.32|536.38|534.28|18
1733922550000|2024-12-11 13:09:10|536.4|534.3|536.38|534.28|536.47|534.37|536.35|534.25|25
1733922560000|2024-12-11 13:09:20|536.35|534.25|536.2|534.1|536.35|534.25|536.18|534.08|11
1733922570000|2024-12-11 13:09:30|536.19|534.09|536.2|534.1|536.25|534.15|536.17|534.07|16
1733922580000|2024-12-11 13:09:40|536.19|534.09|535.94|533.84|536.19|534.09|535.86|533.76|21
1733922590000|2024-12-11 13:09:50|535.95|533.85|535.94|533.84|535.97|533.87|535.94|533.84|8
1733922600000|2024-12-11 13:10:00|535.95|533.85|535.96|533.86|536.07|533.97|535.89|533.79|22
1733922610000|2024-12-11 13:10:10|535.95|533.85|536.07|533.97|536.1|534|535.93|533.83|15
1733922620000|2024-12-11 13:10:20|536.06|533.96|536.09|533.99|536.12|534.02|536.05|533.95|22
1733922630000|2024-12-11 13:10:30|536.1|534|536.09|533.99|536.13|534.03|536.09|533.99|19
1733922640000|2024-12-11 13:10:40|536.08|533.98|536.04|533.94|536.08|533.98|535.89|533.79|20
1733922650000|2024-12-11 13:10:50|536.05|533.95|535.94|533.84|536.13|534.03|535.94|533.84|18
1733922660000|2024-12-11 13:11:00|535.95|533.85|535.91|533.81|536|533.9|535.86|533.76|21
1733922670000|2024-12-11 13:11:10|535.9|533.8|535.94|533.84|535.99|533.89|535.86|533.76|19
1733922680000|2024-12-11 13:11:20|535.9|533.8|535.96|533.86|535.98|533.88|535.86|533.76|11
1733922690000|2024-12-11 13:11:30|535.97|533.87|536.03|533.93|536.03|533.93|535.95|533.85|14
1733922740000|2024-12-11 13:12:20|536.08|533.98|536.08|533.98|536.08|533.98|536.08|533.98|1
1733922750000|2024-12-11 13:12:30|536.13|534.03|536.29|534.19|536.29|534.19|536.13|534.03|2
1733922760000|2024-12-11 13:12:40|536.32|534.22|536.51|534.41|536.51|534.41|536.32|534.22|6
1733922780000|2024-12-11 13:13:00|536.42|534.32|536.48|534.38|536.51|534.41|536.36|534.26|9
1733922790000|2024-12-11 13:13:10|536.47|534.37|536.37|534.27|536.47|534.37|536.31|534.21|24
1733922800000|2024-12-11 13:13:20|536.38|534.28|536.51|534.41|536.51|534.41|536.37|534.27|15
1733922810000|2024-12-11 13:13:30|536.42|534.32|536.32|534.22|536.42|534.32|536.32|534.22|9
1733922820000|2024-12-11 13:13:40|536.31|534.21|536.19|534.09|536.31|534.21|536.19|534.09|11
1733922830000|2024-12-11 13:13:50|536.16|534.06|536.02|533.92|536.16|534.06|535.92|533.82|18
1733922840000|2024-12-11 13:14:00|536.05|533.95|536.05|533.95|536.14|534.04|536|533.9|27
1733922850000|2024-12-11 13:14:10|536.06|533.96|536.02|533.92|536.09|533.99|535.99|533.89|16
1733922860000|2024-12-11 13:14:20|536.05|533.95|535.86|533.76|536.05|533.95|535.86|533.76|15
1733922870000|2024-12-11 13:14:30|535.58|533.48|535.42|533.32|535.58|533.48|535.36|533.26|17
1733922880000|2024-12-11 13:14:40|535.41|533.31|535.32|533.22|535.42|533.32|535.18|533.08|25
1733922890000|2024-12-11 13:14:50|535.31|533.21|535.45|533.35|535.47|533.37|535.31|533.21|20
1733922900000|2024-12-11 13:15:00|535.46|533.36|535.26|533.16|535.47|533.37|535.24|533.14|19
1733922910000|2024-12-11 13:15:10|535.22|533.12|534.71|532.61|535.25|533.15|534.71|532.61|25
1733922920000|2024-12-11 13:15:20|534.68|532.58|533.95|531.85|534.69|532.59|533.9|531.8|36
1733922930000|2024-12-11 13:15:30|533.93|531.83|534.06|531.96|534.2|532.1|533.68|531.58|35
1733922940000|2024-12-11 13:15:40|534.16|532.06|534.14|532.04|534.19|532.09|533.91|531.81|26
1733922950000|2024-12-11 13:15:50|534.16|532.06|534.03|531.93|534.25|532.15|533.63|531.53|32
1733922960000|2024-12-11 13:16:00|534.07|531.97|534.22|532.12|534.22|532.12|533.95|531.85|33
1733922970000|2024-12-11 13:16:10|534.23|532.13|534.27|532.17|534.3|532.2|534.22|532.12|18
1733922980000|2024-12-11 13:16:20|534.28|532.18|534.3|532.2|534.3|532.2|534.25|532.15|7
1733922990000|2024-12-11 13:16:30|534.24|532.14|534.14|532.04|534.26|532.16|534.08|531.98|23
1733923000000|2024-12-11 13:16:40|534.09|531.99|534.3|532.2|534.3|532.2|534.09|531.99|25
1733923020000|2024-12-11 13:17:00|534.22|532.12|534.3|532.2|534.3|532.2|534.16|532.06|12
1733923030000|2024-12-11 13:17:10|534.27|532.17|534.3|532.2|534.3|532.2|534.27|532.17|2
1733923050000|2024-12-11 13:17:30|534.5|532.4|534.43|532.33|534.7|532.6|534.43|532.33|7
1733923060000|2024-12-11 13:17:40|534.47|532.37|534.34|532.24|534.55|532.45|534.34|532.24|24
1733923070000|2024-12-11 13:17:50|534.36|532.26|534.44|532.34|534.53|532.43|534.36|532.26|26
1733923080000|2024-12-11 13:18:00|534.47|532.37|534.7|532.6|534.7|532.6|534.47|532.37|13
1733923160000|2024-12-11 13:19:20|534.75|532.65|534.81|532.71|534.81|532.71|534.75|532.65|2
1733923200000|2024-12-11 13:20:00|534.75|532.65|534.81|532.71|534.81|532.71|534.69|532.59|5
1733923230000|2024-12-11 13:20:30|534.77|532.67|534.51|532.41|534.77|532.67|534.17|532.07|29
1733923240000|2024-12-11 13:20:40|534.56|532.46|534.62|532.52|534.77|532.67|534.53|532.43|32
1733923250000|2024-12-11 13:20:50|534.63|532.53|534.63|532.53|534.74|532.64|534.59|532.49|26
1733923260000|2024-12-11 13:21:00|534.61|532.51|534.81|532.71|534.81|532.71|534.59|532.49|24
1733923290000|2024-12-11 13:21:30|534.89|532.79|534.98|532.88|534.98|532.88|534.89|532.79|2
1733923300000|2024-12-11 13:21:40|535.01|532.91|535.47|533.37|535.47|533.37|535.01|532.91|5
1733923310000|2024-12-11 13:21:50|535.71|533.61|535.95|533.85|535.95|533.85|535.71|533.61|4
1733923350000|2024-12-11 13:22:30|536.05|533.95|536.53|534.43|536.53|534.43|536.05|533.95|4
1733923360000|2024-12-11 13:22:40|536.49|534.39|536.48|534.38|536.49|534.39|536.48|534.38|2
1733923370000|2024-12-11 13:22:50|536.49|534.39|536.32|534.22|536.51|534.41|536.32|534.22|18
1733923380000|2024-12-11 13:23:00|536.19|534.09|536.35|534.25|536.36|534.26|536.08|533.98|26
1733923390000|2024-12-11 13:23:10|536.26|534.16|535.92|533.82|536.31|534.21|535.91|533.81|28
1733923400000|2024-12-11 13:23:20|535.95|533.85|536.15|534.05|536.15|534.05|535.78|533.68|30
1733923410000|2024-12-11 13:23:30|536.14|534.04|536.08|533.98|536.15|534.05|536.08|533.98|10
1733923420000|2024-12-11 13:23:40|536.02|533.92|535.95|533.85|536.02|533.92|535.86|533.76|16
1733923430000|2024-12-11 13:23:50|535.96|533.86|535.89|533.79|536.16|534.06|535.89|533.79|27
1733923440000|2024-12-11 13:24:00|535.87|533.77|535.84|533.74|536.01|533.91|535.79|533.69|33
1733923450000|2024-12-11 13:24:10|535.85|533.75|536.13|534.03|536.13|534.03|535.69|533.59|28
1733923460000|2024-12-11 13:24:20|536.15|534.05|536.21|534.11|536.21|534.11|536.15|534.05|6
1733923470000|2024-12-11 13:24:30|536.22|534.12|536.22|534.12|536.22|534.12|536.22|534.12|1
1733923490000|2024-12-11 13:24:50|536.16|534.06|536.13|534.03|536.17|534.07|536.1|534|15
1733923500000|2024-12-11 13:25:00|536.07|533.97|536.03|533.93|536.13|534.03|536.03|533.93|13
1733923510000|2024-12-11 13:25:10|536.04|533.94|536.04|533.94|536.13|534.03|535.98|533.88|21
1733923520000|2024-12-11 13:25:20|536.08|533.98|536.08|533.98|536.13|534.03|536.01|533.91|12
1733923530000|2024-12-11 13:25:30|536.07|533.97|536.14|534.04|536.15|534.05|535.9|533.8|24
1733923540000|2024-12-11 13:25:40|536.12|534.02|536.22|534.12|536.22|534.12|536.12|534.02|12
1733923560000|2024-12-11 13:26:00|536.19|534.09|536.05|533.95|536.19|534.09|536.05|533.95|12
1733923570000|2024-12-11 13:26:10|536.06|533.96|536.22|534.12|536.22|534.12|536.06|533.96|15
1733923580000|2024-12-11 13:26:20|536.21|534.11|536.21|534.11|536.21|534.11|536.21|534.11|1
1733923590000|2024-12-11 13:26:30|536.22|534.12|536.22|534.12|536.22|534.12|536.22|534.12|1
1733923600000|2024-12-11 13:26:40|536.21|534.11|536.05|533.95|536.22|534.12|536.03|533.93|14
1733923610000|2024-12-11 13:26:50|536.04|533.94|536.18|534.08|536.21|534.11|536.03|533.93|26
1733923620000|2024-12-11 13:27:00|536.19|534.09|536.22|534.12|536.22|534.12|536.19|534.09|3
1733923630000|2024-12-11 13:27:10|536.27|534.17|536.32|534.22|536.32|534.22|536.27|534.17|2
1733923700000|2024-12-11 13:28:20|536.43|534.33|536.53|534.43|536.53|534.43|536.43|534.33|2
1733923720000|2024-12-11 13:28:40|536.54|534.44|536.79|534.69|536.79|534.69|536.54|534.44|3
1733923740000|2024-12-11 13:29:00|536.81|534.71|536.86|534.76|536.86|534.76|536.81|534.71|2
1733923750000|2024-12-11 13:29:10|536.9|534.8|537.66|535.56|537.66|535.56|536.9|534.8|13
1733923760000|2024-12-11 13:29:20|537.68|535.58|537.68|535.58|537.68|535.58|537.68|535.58|1
1733923800000|2024-12-11 13:30:00|537.81|535.71|539.24|537.14|539.24|537.14|537.81|535.71|27
1733923810000|2024-12-11 13:30:10|539.29|537.19|541.54|539.44|542.02|539.92|539.29|537.19|20
1733923820000|2024-12-11 13:30:20|541.16|539.06|542.75|540.65|542.75|540.65|541.08|538.98|35
1733923830000|2024-12-11 13:30:30|542.88|540.78|540.12|538.02|542.96|540.86|540.12|538.02|35
1733923840000|2024-12-11 13:30:40|540.2|538.1|541.41|539.31|541.43|539.33|540.13|538.03|30
1733923850000|2024-12-11 13:30:50|541.55|539.45|541.52|539.42|541.61|539.51|541.09|538.99|29
1733923860000|2024-12-11 13:31:00|541.51|539.41|541|538.9|541.62|539.52|540.82|538.72|33
1733923870000|2024-12-11 13:31:10|540.98|538.88|540.62|538.52|541.26|539.16|540.53|538.43|39
1733923880000|2024-12-11 13:31:20|540.61|538.51|541.3|539.2|541.3|539.2|540.56|538.46|32
1733923890000|2024-12-11 13:31:30|541.29|539.19|541.54|539.44|541.67|539.57|541.27|539.17|29
1733923900000|2024-12-11 13:31:40|541.55|539.45|541.67|539.57|541.67|539.57|541.28|539.18|20
1733923910000|2024-12-11 13:31:50|541.88|539.78|541.86|539.76|542.1|540|541.86|539.76|23
1733923920000|2024-12-11 13:32:00|541.45|539.35|541.13|539.03|541.45|539.35|541.05|538.95|29
1733923930000|2024-12-11 13:32:10|541.14|539.04|541.49|539.39|541.49|539.39|541.13|539.03|29
1733923940000|2024-12-11 13:32:20|541.48|539.38|541.53|539.43|541.58|539.48|541.3|539.2|31
1733923950000|2024-12-11 13:32:30|541.54|539.44|541.58|539.48|541.58|539.48|541.51|539.41|27
1733923960000|2024-12-11 13:32:40|541.57|539.47|541.45|539.35|541.58|539.48|541.44|539.34|28
1733923970000|2024-12-11 13:32:50|541.5|539.4|542.02|539.92|542.1|540|541.47|539.37|19
1733923980000|2024-12-11 13:33:00|542.06|539.96|542.1|540|542.1|540|542.06|539.96|6
1733923990000|2024-12-11 13:33:10|541.98|539.88|542.3|540.2|542.3|540.2|541.78|539.68|21
1733924000000|2024-12-11 13:33:20|542.6|540.5|542.85|540.75|543.02|540.92|542.46|540.36|22
1733924010000|2024-12-11 13:33:30|542.86|540.76|542.72|540.62|542.86|540.76|542.46|540.36|31
1733924020000|2024-12-11 13:33:40|542.73|540.63|542.68|540.58|542.78|540.68|542.46|540.36|29
1733924030000|2024-12-11 13:33:50|542.69|540.59|542.59|540.49|542.8|540.7|542.58|540.48|21
1733924040000|2024-12-11 13:34:00|542.58|540.48|541.08|538.98|542.62|540.52|541.07|538.97|34
1733924050000|2024-12-11 13:34:10|541.22|539.12|540.88|538.78|541.33|539.23|540.88|538.78|35
1733924060000|2024-12-11 13:34:20|540.93|538.83|540.82|538.72|541|538.9|540.51|538.41|32
1733924070000|2024-12-11 13:34:30|540.92|538.82|540.96|538.86|540.96|538.86|540.57|538.47|31
1733924080000|2024-12-11 13:34:40|540.99|538.89|542.19|540.09|542.38|540.28|540.92|538.82|31
1733924090000|2024-12-11 13:34:50|542.18|540.08|541.72|539.62|542.18|540.08|541.71|539.61|29
1733924100000|2024-12-11 13:35:00|541.85|539.75|542.26|540.16|542.48|540.38|541.85|539.75|33
1733924110000|2024-12-11 13:35:10|542.27|540.17|542.41|540.31|542.47|540.37|542.25|540.15|31
1733924120000|2024-12-11 13:35:20|542.4|540.3|542.64|540.54|542.64|540.54|542.17|540.07|35
1733924130000|2024-12-11 13:35:30|542.69|540.59|542.34|540.24|542.72|540.62|542.27|540.17|30
1733924140000|2024-12-11 13:35:40|542.16|540.06|542.01|539.91|542.16|540.06|541.73|539.63|31
1733924150000|2024-12-11 13:35:50|541.99|539.89|542.08|539.98|542.08|539.98|541.92|539.82|28
1733924170000|2024-12-11 13:36:10|542.03|539.93|542.03|539.93|542.08|539.98|541.87|539.77|18
1733924180000|2024-12-11 13:36:20|542.08|539.98|542.08|539.98|542.08|539.98|541.98|539.88|14
1733924190000|2024-12-11 13:36:30|542.21|540.11|543.54|541.44|543.54|541.44|542.2|540.1|17
1733924200000|2024-12-11 13:36:40|543.52|541.42|545.06|542.96|545.79|543.69|543.41|541.31|25
1733924210000|2024-12-11 13:36:50|544.95|542.85|544.52|542.42|544.95|542.85|544.44|542.34|27
1733924220000|2024-12-11 13:37:00|544.65|542.55|544.18|542.08|544.86|542.76|544.18|542.08|25
1733924230000|2024-12-11 13:37:10|543.95|541.85|544.64|542.54|544.69|542.59|543.95|541.85|32
1733924240000|2024-12-11 13:37:20|544.7|542.6|544.65|542.55|544.71|542.61|544.41|542.31|24
1733924250000|2024-12-11 13:37:30|544.68|542.58|544.71|542.61|544.71|542.61|544.66|542.56|9
1733924260000|2024-12-11 13:37:40|544.7|542.6|544.94|542.84|544.94|542.84|544.64|542.54|13
1733924270000|2024-12-11 13:37:50|544.92|542.82|544.41|542.31|544.92|542.82|544.41|542.31|14
1733924290000|2024-12-11 13:38:10|544.09|541.99|543.7|541.6|544.09|541.99|543.64|541.54|5
1733924300000|2024-12-11 13:38:20|543.68|541.58|543.68|541.58|543.75|541.65|543.5|541.4|24
1733924310000|2024-12-11 13:38:30|544.01|541.91|544.27|542.17|544.33|542.23|544.01|541.91|31
1733924320000|2024-12-11 13:38:40|544.3|542.2|544.34|542.24|544.42|542.32|544.3|542.2|22
1733924330000|2024-12-11 13:38:50|544.35|542.25|543.68|541.58|544.42|542.32|543.68|541.58|28
1733924340000|2024-12-11 13:39:00|543.78|541.68|543.29|541.19|543.78|541.68|543.18|541.08|27
1733924350000|2024-12-11 13:39:10|543.24|541.14|542|539.9|543.24|541.14|542|539.9|28
1733924360000|2024-12-11 13:39:20|542.02|539.92|541.38|539.28|542.16|540.06|541.38|539.28|34
1733924370000|2024-12-11 13:39:30|541.34|539.24|540.74|538.64|541.53|539.43|540.74|538.64|35
1733924380000|2024-12-11 13:39:40|540.82|538.72|541.35|539.25|541.42|539.32|540.82|538.72|26
1733924390000|2024-12-11 13:39:50|541.33|539.23|541.24|539.14|541.41|539.31|541|538.9|30
1733924400000|2024-12-11 13:40:00|541.25|539.15|540.33|538.23|541.25|539.15|540.31|538.21|33
1733924410000|2024-12-11 13:40:10|540.39|538.29|539.74|537.64|540.42|538.32|539.65|537.55|24
1733924420000|2024-12-11 13:40:20|539.61|537.51|538.29|536.19|539.61|537.51|537.99|535.89|27
1733924430000|2024-12-11 13:40:30|538.31|536.21|539.7|537.6|539.7|537.6|537.68|535.58|31
1733924440000|2024-12-11 13:40:40|539.86|537.76|541.83|539.73|542.13|540.03|539.86|537.76|30
1733924450000|2024-12-11 13:40:50|542.1|540|541.45|539.35|542.1|540|541.21|539.11|29
1733924460000|2024-12-11 13:41:00|541.44|539.34|541.69|539.59|542.36|540.26|541.2|539.1|31
1733924470000|2024-12-11 13:41:10|541.67|539.57|541.19|539.09|541.87|539.77|540.84|538.74|37
1733924480000|2024-12-11 13:41:20|541.33|539.23|541.47|539.37|542.16|540.06|541.33|539.23|34
1733924490000|2024-12-11 13:41:30|541.31|539.21|541.28|539.18|541.65|539.55|541.09|538.99|36
1733924500000|2024-12-11 13:41:40|541.5|539.4|541.91|539.81|541.91|539.81|541.3|539.2|32
1733924510000|2024-12-11 13:41:50|542.13|540.03|542.36|540.26|542.36|540.26|542.13|540.03|2
1733924520000|2024-12-11 13:42:00|542.34|540.24|541.76|539.66|542.36|540.26|541.57|539.47|36
1733924530000|2024-12-11 13:42:10|541.83|539.73|541.92|539.82|542.01|539.91|541.6|539.5|36
1733924540000|2024-12-11 13:42:20|541.95|539.85|543.91|541.81|544.17|542.07|541.93|539.83|30
1733924550000|2024-12-11 13:42:30|543.86|541.76|543.96|541.86|543.99|541.89|543.75|541.65|29
1733924560000|2024-12-11 13:42:40|543.95|541.85|544.43|542.33|544.43|542.33|543.91|541.81|20
1733924570000|2024-12-11 13:42:50|544.36|542.26|543.82|541.72|544.36|542.26|543.73|541.63|31
1733924580000|2024-12-11 13:43:00|543.74|541.64|544.5|542.4|544.5|542.4|543.74|541.64|12
1733924590000|2024-12-11 13:43:10|544.7|542.6|544.5|542.4|544.88|542.78|544.49|542.39|29
1733924600000|2024-12-11 13:43:20|544.55|542.45|544.54|542.44|544.64|542.54|544|541.9|38
1733924610000|2024-12-11 13:43:30|544.5|542.4|544.23|542.13|544.69|542.59|544.15|542.05|30
1733924620000|2024-12-11 13:43:40|544.24|542.14|543.81|541.71|544.24|542.14|543.81|541.71|32
1733924630000|2024-12-11 13:43:50|543.83|541.73|544|541.9|544.11|542.01|543.83|541.73|31
1733924640000|2024-12-11 13:44:00|544.01|541.91|544.36|542.26|544.42|542.32|543.46|541.36|34
1733924650000|2024-12-11 13:44:10|544.37|542.27|543.7|541.6|544.39|542.29|543.69|541.59|29
1733924660000|2024-12-11 13:44:20|543.67|541.57|543.48|541.38|543.74|541.64|543.38|541.28|32
1733924670000|2024-12-11 13:44:30|543.49|541.39|543.55|541.45|543.55|541.45|543.49|541.39|2
1733924680000|2024-12-11 13:44:40|543.89|541.79|544.07|541.97|544.32|542.22|543.89|541.79|20
1733924690000|2024-12-11 13:44:50|544.08|541.98|543.73|541.63|544.08|541.98|543.65|541.55|31
1733924700000|2024-12-11 13:45:00|543.69|541.59|543.54|541.44|543.71|541.61|543.22|541.12|36
1733924710000|2024-12-11 13:45:10|543.52|541.42|543.3|541.2|543.58|541.48|543.21|541.11|27
1733924720000|2024-12-11 13:45:20|543.31|541.21|542.81|540.71|543.49|541.39|542.81|540.71|32
1733924730000|2024-12-11 13:45:30|542.8|540.7|541.96|539.86|542.8|540.7|541.91|539.81|32
1733924740000|2024-12-11 13:45:40|541.94|539.84|543.01|540.91|543.11|541.01|541.94|539.84|32
1733924750000|2024-12-11 13:45:50|543|540.9|543.19|541.09|543.19|541.09|542.94|540.84|28
1733924760000|2024-12-11 13:46:00|543.4|541.3|543.61|541.51|543.61|541.51|543.4|541.3|2
1733924780000|2024-12-11 13:46:20|543.43|541.33|543.29|541.19|543.56|541.46|543.13|541.03|30
1733924790000|2024-12-11 13:46:30|543.27|541.17|542.9|540.8|543.48|541.38|542.9|540.8|34
1733924800000|2024-12-11 13:46:40|542.88|540.78|542.87|540.77|543.18|541.08|542.86|540.76|31
1733924810000|2024-12-11 13:46:50|542.86|540.76|542.72|540.62|542.86|540.76|542.55|540.45|28
1733924820000|2024-12-11 13:47:00|542.71|540.61|542.78|540.68|543.32|541.22|542.65|540.55|33
1733924830000|2024-12-11 13:47:10|542.75|540.65|542.7|540.6|542.75|540.65|542.3|540.2|33
1733924840000|2024-12-11 13:47:20|542.67|540.57|543.13|541.03|543.34|541.24|542.63|540.53|34
1733924850000|2024-12-11 13:47:30|543.17|541.07|543.03|540.93|543.22|541.12|542.91|540.81|30
1733924860000|2024-12-11 13:47:40|543|540.9|542.9|540.8|543.21|541.11|542.8|540.7|36
1733924870000|2024-12-11 13:47:50|542.93|540.83|542.44|540.34|542.93|540.83|542.38|540.28|30
1733924880000|2024-12-11 13:48:00|542.38|540.28|542.74|540.64|542.74|540.64|542.37|540.27|32
1733924890000|2024-12-11 13:48:10|542.75|540.65|542.75|540.65|542.81|540.71|542.28|540.18|34
1733924900000|2024-12-11 13:48:20|542.77|540.67|542.98|540.88|543.01|540.91|542.58|540.48|27
1733924910000|2024-12-11 13:48:30|543.05|540.95|543.26|541.16|543.26|541.16|543.02|540.92|23
1733924920000|2024-12-11 13:48:40|543.17|541.07|543.17|541.07|543.21|541.11|543.06|540.96|30
1733924930000|2024-12-11 13:48:50|543.16|541.06|542.92|540.82|543.16|541.06|542.92|540.82|29
1733924940000|2024-12-11 13:49:00|542.91|540.81|542.58|540.48|543|540.9|542.46|540.36|35
1733924950000|2024-12-11 13:49:10|542.57|540.47|542.39|540.29|542.92|540.82|542.39|540.29|25
1733924960000|2024-12-11 13:49:20|542.38|540.28|542.16|540.06|542.63|540.53|542.16|540.06|26
1733924970000|2024-12-11 13:49:30|542.02|539.92|542.62|540.52|542.7|540.6|541.98|539.88|30
1733924980000|2024-12-11 13:49:40|542.63|540.53|541.93|539.83|542.63|540.53|541.83|539.73|31
1733924990000|2024-12-11 13:49:50|541.95|539.85|541.95|539.85|542.2|540.1|541.9|539.8|32
1733925000000|2024-12-11 13:50:00|541.92|539.82|541.77|539.67|542.02|539.92|541.65|539.55|31
1733925010000|2024-12-11 13:50:10|541.89|539.79|541.38|539.28|542.05|539.95|541.38|539.28|30
1733925020000|2024-12-11 13:50:20|541.28|539.18|541.89|539.79|542.17|540.07|541.19|539.09|33
1733925030000|2024-12-11 13:50:30|541.77|539.67|541.6|539.5|541.77|539.67|541.6|539.5|30
1733925040000|2024-12-11 13:50:40|541.65|539.55|541.42|539.32|541.85|539.75|541.36|539.26|28
1733925050000|2024-12-11 13:50:50|541.46|539.36|541.13|539.03|541.46|539.36|541.02|538.92|21
1733925060000|2024-12-11 13:51:00|541.12|539.02|540.41|538.31|541.12|539.02|540.41|538.31|26
1733925070000|2024-12-11 13:51:10|540.47|538.37|541.17|539.07|541.19|539.09|540.23|538.13|30
1733925080000|2024-12-11 13:51:20|541.2|539.1|540.94|538.84|541.22|539.12|540.94|538.84|28
1733925090000|2024-12-11 13:51:30|540.98|538.88|541.1|539|541.22|539.12|540.98|538.88|20
1733925100000|2024-12-11 13:51:40|541.04|538.94|540.7|538.6|541.04|538.94|540.63|538.53|33
1733925110000|2024-12-11 13:51:50|540.71|538.61|540.87|538.77|540.87|538.77|540.66|538.56|33
1733925120000|2024-12-11 13:52:00|540.88|538.78|540.86|538.76|541.04|538.94|540.74|538.64|23
1733925130000|2024-12-11 13:52:10|540.82|538.72|540.23|538.13|540.84|538.74|540.23|538.13|31
1733925140000|2024-12-11 13:52:20|540.11|538.01|540.43|538.33|540.61|538.51|540.11|538.01|34
1733925150000|2024-12-11 13:52:30|540.4|538.3|540.78|538.68|540.78|538.68|540.4|538.3|30
1733925160000|2024-12-11 13:52:40|540.76|538.66|540.78|538.68|540.78|538.68|540.62|538.52|22
1733925180000|2024-12-11 13:53:00|540.8|538.7|540.83|538.73|540.83|538.73|540.8|538.7|2
1733925200000|2024-12-11 13:53:20|540.9|538.8|540.98|538.88|540.98|538.88|540.9|538.8|2
1733925210000|2024-12-11 13:53:30|541.01|538.91|541.04|538.94|541.32|539.22|540.92|538.82|18
1733925220000|2024-12-11 13:53:40|541.03|538.93|540.91|538.81|541.03|538.93|540.8|538.7|27
1733925230000|2024-12-11 13:53:50|540.92|538.82|540.71|538.61|540.94|538.84|540.5|538.4|29
1733925240000|2024-12-11 13:54:00|540.74|538.64|540.9|538.8|540.9|538.8|540.73|538.63|15
1733925260000|2024-12-11 13:54:20|540.99|538.89|540.56|538.46|540.99|538.89|540.4|538.3|26
1733925270000|2024-12-11 13:54:30|540.58|538.48|540.81|538.71|540.83|538.73|540.55|538.45|30
1733925280000|2024-12-11 13:54:40|540.76|538.66|540.44|538.34|540.76|538.66|540.39|538.29|29
1733925290000|2024-12-11 13:54:50|540.45|538.35|540.34|538.24|540.46|538.36|540.1|538|23
1733925300000|2024-12-11 13:55:00|540.46|538.36|539.97|537.87|540.53|538.43|539.92|537.82|27
1733925310000|2024-12-11 13:55:10|540.01|537.91|539.82|537.72|540.17|538.07|539.82|537.72|25
1733925320000|2024-12-11 13:55:20|539.88|537.78|540.15|538.05|540.18|538.08|539.85|537.75|25
1733925330000|2024-12-11 13:55:30|540.14|538.04|540.26|538.16|540.27|538.17|540.05|537.95|28
1733925340000|2024-12-11 13:55:40|540.25|538.15|540.31|538.21|540.31|538.21|540.21|538.11|18
1733925360000|2024-12-11 13:56:00|540.38|538.28|540.97|538.87|540.98|538.88|540.38|538.28|7
1733925370000|2024-12-11 13:56:10|540.94|538.84|540.68|538.58|540.95|538.85|540.58|538.48|32
1733925380000|2024-12-11 13:56:20|540.69|538.59|540.8|538.7|540.85|538.75|540.52|538.42|31
1733925390000|2024-12-11 13:56:30|540.82|538.72|540.86|538.76|540.86|538.76|540.75|538.65|17
1733925400000|2024-12-11 13:56:40|540.8|538.7|540.84|538.74|540.86|538.76|540.8|538.7|13
1733925410000|2024-12-11 13:56:50|540.83|538.73|540.86|538.76|540.86|538.76|540.79|538.69|10
1733925420000|2024-12-11 13:57:00|540.92|538.82|541.02|538.92|541.02|538.92|540.92|538.82|3
1733925520000|2024-12-11 13:58:40|540.96|538.86|540.97|538.87|540.99|538.89|540.96|538.86|9
1733925530000|2024-12-11 13:58:50|540.96|538.86|541.02|538.92|541.02|538.92|540.87|538.77|13
1733925560000|2024-12-11 13:59:20|540.96|538.86|541.02|538.92|541.02|538.92|540.95|538.85|15
1733925570000|2024-12-11 13:59:30|541|538.9|541.02|538.92|541.02|538.92|541|538.9|3
1733925590000|2024-12-11 13:59:50|540.99|538.89|541.02|538.92|541.02|538.92|540.99|538.89|2
1733925600000|2024-12-11 14:00:00|540.99|538.89|540.91|538.81|541.02|538.92|540.73|538.63|29
1733925610000|2024-12-11 14:00:10|540.88|538.78|540.75|538.65|541|538.9|540.74|538.64|35
1733925620000|2024-12-11 14:00:20|540.76|538.66|540.78|538.68|540.81|538.71|540.74|538.64|20
1733925630000|2024-12-11 14:00:30|540.82|538.72|540.99|538.89|541|538.9|540.76|538.66|20
1733925640000|2024-12-11 14:00:40|540.9|538.8|541.1|539|541.1|539|540.87|538.77|19
1733925660000|2024-12-11 14:01:00|541.09|538.99|541.07|538.97|541.1|539|541.06|538.96|8
1733925670000|2024-12-11 14:01:10|541.08|538.98|541.1|539|541.1|539|540.88|538.78|7
1733925690000|2024-12-11 14:01:30|541.04|538.94|541.1|539|541.1|539|541.03|538.93|9
1733925700000|2024-12-11 14:01:40|541.04|538.94|540.86|538.76|541.08|538.98|540.86|538.76|29
1733925710000|2024-12-11 14:01:50|540.89|538.79|540.61|538.51|540.89|538.79|540.58|538.48|25
1733925720000|2024-12-11 14:02:00|540.63|538.53|540.87|538.77|540.89|538.79|540.59|538.49|26
1733925730000|2024-12-11 14:02:10|540.81|538.71|540.65|538.55|540.86|538.76|540.55|538.45|31
1733925740000|2024-12-11 14:02:20|540.66|538.56|540.39|538.29|540.7|538.6|540.39|538.29|17
1733925750000|2024-12-11 14:02:30|540.34|538.24|540.53|538.43|540.53|538.43|540.28|538.18|21
1733925760000|2024-12-11 14:02:40|540.52|538.42|540.37|538.27|540.66|538.56|540.37|538.27|29
1733925770000|2024-12-11 14:02:50|540.35|538.25|540.14|538.04|540.37|538.27|540.06|537.96|30
1733925780000|2024-12-11 14:03:00|540.15|538.05|540.14|538.04|540.15|538.05|539.67|537.57|33
1733925790000|2024-12-11 14:03:10|540.12|538.02|539.75|537.65|540.15|538.05|539.75|537.65|32
1733925800000|2024-12-11 14:03:20|539.73|537.63|540.23|538.13|540.23|538.13|539.73|537.63|29
1733925810000|2024-12-11 14:03:30|540.29|538.19|540.69|538.59|540.69|538.59|540.29|538.19|27
1733925820000|2024-12-11 14:03:40|540.7|538.6|540.59|538.49|540.71|538.61|540.56|538.46|32
1733925830000|2024-12-11 14:03:50|540.62|538.52|540.59|538.49|540.62|538.52|540.56|538.46|20
1733925840000|2024-12-11 14:04:00|540.58|538.48|540.47|538.37|540.6|538.5|540.46|538.36|20
1733925850000|2024-12-11 14:04:10|540.45|538.35|540.29|538.19|540.58|538.48|540.28|538.18|22
1733925860000|2024-12-11 14:04:20|540.31|538.21|540.07|537.97|540.32|538.22|539.94|537.84|25
1733925870000|2024-12-11 14:04:30|540.05|537.95|539.88|537.78|540.05|537.95|539.87|537.77|28
1733925880000|2024-12-11 14:04:40|539.79|537.69|539.69|537.59|539.82|537.72|539.57|537.47|21
1733925890000|2024-12-11 14:04:50|539.7|537.6|539.33|537.23|539.7|537.6|539.33|537.23|22
1733925900000|2024-12-11 14:05:00|539.29|537.19|539.06|536.96|539.29|537.19|539.06|536.96|29
1733925910000|2024-12-11 14:05:10|539.02|536.92|539.37|537.27|539.37|537.27|538.92|536.82|25
1733925920000|2024-12-11 14:05:20|539.47|537.37|539.86|537.76|539.86|537.76|539.47|537.37|26
1733925950000|2024-12-11 14:05:50|539.82|537.72|539.82|537.72|539.82|537.72|539.82|537.72|1
1733925960000|2024-12-11 14:06:00|539.84|537.74|539.83|537.73|539.85|537.75|539.74|537.64|26
1733925970000|2024-12-11 14:06:10|539.81|537.71|539.85|537.75|539.86|537.76|539.7|537.6|29
1733925980000|2024-12-11 14:06:20|539.86|537.76|539.86|537.76|539.86|537.76|539.83|537.73|3
1733925990000|2024-12-11 14:06:30|539.85|537.75|539.79|537.69|539.86|537.76|539.73|537.63|22
1733926000000|2024-12-11 14:06:40|539.8|537.7|539.81|537.71|539.81|537.71|539.74|537.64|23
1733926010000|2024-12-11 14:06:50|539.83|537.73|539.56|537.46|539.86|537.76|539.56|537.46|23
1733926020000|2024-12-11 14:07:00|539.54|537.44|539.08|536.98|539.57|537.47|539.04|536.94|30
1733926030000|2024-12-11 14:07:10|539.06|536.96|539.33|537.23|539.33|537.23|538.92|536.82|22
1733926040000|2024-12-11 14:07:20|539.54|537.44|539.71|537.61|539.83|537.73|539.54|537.44|24
1733926050000|2024-12-11 14:07:30|539.74|537.64|539.06|536.96|539.79|537.69|539|536.9|35
1733926060000|2024-12-11 14:07:40|539.07|536.97|539.24|537.14|539.24|537.14|539.02|536.92|26
1733926070000|2024-12-11 14:07:50|539.23|537.13|538.79|536.69|539.23|537.13|538.77|536.67|25
1733926080000|2024-12-11 14:08:00|538.81|536.71|539.05|536.95|539.12|537.02|538.76|536.66|30
1733926090000|2024-12-11 14:08:10|539.1|537|539.04|536.94|539.18|537.08|539|536.9|30
1733926100000|2024-12-11 14:08:20|539.07|536.97|538.62|536.52|539.14|537.04|538.62|536.52|25
1733926110000|2024-12-11 14:08:30|538.61|536.51|538.79|536.69|538.81|536.71|538.46|536.36|30
1733926120000|2024-12-11 14:08:40|538.78|536.68|538.77|536.67|538.79|536.69|538.53|536.43|34
1733926130000|2024-12-11 14:08:50|538.76|536.66|538.83|536.73|538.83|536.73|538.76|536.66|11
1733926140000|2024-12-11 14:09:00|538.8|536.7|538.78|536.68|538.8|536.7|538.69|536.59|18
1733926150000|2024-12-11 14:09:10|538.77|536.67|538.63|536.53|538.83|536.73|538.59|536.49|27
1733926160000|2024-12-11 14:09:20|538.61|536.51|538.45|536.35|538.61|536.51|538.45|536.35|23
1733926170000|2024-12-11 14:09:30|538.43|536.33|538.76|536.66|538.76|536.66|538.42|536.32|22
1733926180000|2024-12-11 14:09:40|538.75|536.65|538.82|536.72|538.83|536.73|538.72|536.62|21
1733926190000|2024-12-11 14:09:50|538.83|536.73|538.73|536.63|538.83|536.73|538.68|536.58|25
1733926200000|2024-12-11 14:10:00|538.74|536.64|538.77|536.67|538.83|536.73|538.63|536.53|27
1733926210000|2024-12-11 14:10:10|538.78|536.68|538.79|536.69|538.82|536.72|538.59|536.49|25
1733926220000|2024-12-11 14:10:20|538.78|536.68|538.76|536.66|538.79|536.69|538.52|536.42|30
1733926230000|2024-12-11 14:10:30|538.75|536.65|538.45|536.35|538.75|536.65|538.45|536.35|26
1733926240000|2024-12-11 14:10:40|538.4|536.3|538.39|536.29|538.43|536.33|538.38|536.28|22
1733926250000|2024-12-11 14:10:50|538.38|536.28|538.62|536.52|538.62|536.52|538.37|536.27|20
1733926260000|2024-12-11 14:11:00|538.64|536.54|538.62|536.52|538.64|536.54|538.54|536.44|30
1733926270000|2024-12-11 14:11:10|538.63|536.53|538.53|536.43|538.65|536.55|538.5|536.4|18
1733926280000|2024-12-11 14:11:20|538.54|536.44|538.41|536.31|538.57|536.47|538.37|536.27|21
1733926290000|2024-12-11 14:11:30|538.4|536.3|538.37|536.27|538.42|536.32|538.37|536.27|17
1733926300000|2024-12-11 14:11:40|538.38|536.28|538.21|536.11|538.39|536.29|538.19|536.09|25
1733926310000|2024-12-11 14:11:50|538.17|536.07|538.24|536.14|538.24|536.14|538.12|536.02|22
1733926320000|2024-12-11 14:12:00|538.23|536.13|537.74|535.64|538.25|536.15|537.74|535.64|28
1733926330000|2024-12-11 14:12:10|537.75|535.65|537.95|535.85|537.95|535.85|537.66|535.56|30
1733926340000|2024-12-11 14:12:20|537.94|535.84|538.01|535.91|538.09|535.99|537.87|535.77|22
1733926350000|2024-12-11 14:12:30|538.02|535.92|537.33|535.23|538.02|535.92|537.33|535.23|28
1733926360000|2024-12-11 14:12:40|537.32|535.22|537.39|535.29|537.48|535.38|537.24|535.14|28
1733926370000|2024-12-11 14:12:50|537.28|535.18|537.13|535.03|537.28|535.18|537.01|534.91|19
1733926380000|2024-12-11 14:13:00|537.12|535.02|536.83|534.73|537.2|535.1|536.81|534.71|32
1733926390000|2024-12-11 14:13:10|536.88|534.78|537.05|534.95|537.05|534.95|536.8|534.7|26
1733926400000|2024-12-11 14:13:20|536.97|534.87|537.11|535.01|537.17|535.07|536.97|534.87|30
1733926410000|2024-12-11 14:13:30|537.18|535.08|536.81|534.71|537.2|535.1|536.8|534.7|27
1733926420000|2024-12-11 14:13:40|536.82|534.72|536.99|534.89|537.01|534.91|536.81|534.71|25
1733926430000|2024-12-11 14:13:50|537.01|534.91|537.02|534.92|537.03|534.93|536.81|534.71|23
1733926440000|2024-12-11 14:14:00|537.13|535.03|537.43|535.33|537.43|535.33|537.13|535.03|15
1733926450000|2024-12-11 14:14:10|537.42|535.32|537.54|535.44|537.54|535.44|537.3|535.2|24
1733926460000|2024-12-11 14:14:20|537.55|535.45|537.61|535.51|537.61|535.51|537.4|535.3|22
1733926470000|2024-12-11 14:14:30|537.64|535.54|537.64|535.54|537.65|535.55|537.55|535.45|14
1733926480000|2024-12-11 14:14:40|537.67|535.57|538.53|536.43|538.56|536.46|537.67|535.57|11
1733926490000|2024-12-11 14:14:50|538.56|536.46|538.67|536.57|538.68|536.58|538.56|536.46|25
1733926500000|2024-12-11 14:15:00|538.68|536.58|538.23|536.13|538.68|536.58|538.2|536.1|28
1733926510000|2024-12-11 14:15:10|538.27|536.17|538.21|536.11|538.41|536.31|538.21|536.11|26
1733926520000|2024-12-11 14:15:20|538.2|536.1|537.83|535.73|538.24|536.14|537.72|535.62|31
1733926530000|2024-12-11 14:15:30|537.81|535.71|538.1|536|538.13|536.03|537.77|535.67|31
1733926540000|2024-12-11 14:15:40|538.09|535.99|538.29|536.19|538.29|536.19|538.04|535.94|31
1733926550000|2024-12-11 14:15:50|538.3|536.2|538.12|536.02|538.36|536.26|538.07|535.97|31
1733926560000|2024-12-11 14:16:00|538.23|536.13|538.34|536.24|538.43|536.33|538.18|536.08|27
1733926570000|2024-12-11 14:16:10|538.38|536.28|538.35|536.25|538.53|536.43|538.35|536.25|17
1733926580000|2024-12-11 14:16:20|538.4|536.3|538.53|536.43|538.53|536.43|537.98|535.88|25
1733926600000|2024-12-11 14:16:40|538.5|536.4|538.45|536.35|538.5|536.4|538.36|536.26|17
1733926610000|2024-12-11 14:16:50|538.43|536.33|538.52|536.42|538.53|536.43|538.29|536.19|22
1733926620000|2024-12-11 14:17:00|538.49|536.39|538.84|536.74|538.9|536.8|538.46|536.36|26
1733926630000|2024-12-11 14:17:10|538.85|536.75|538.43|536.33|538.92|536.82|538.43|536.33|24
1733926640000|2024-12-11 14:17:20|538.41|536.31|537.95|535.85|538.41|536.31|537.79|535.69|32
1733926650000|2024-12-11 14:17:30|537.98|535.88|538.07|535.97|538.13|536.03|537.98|535.88|21
1733926660000|2024-12-11 14:17:40|538.08|535.98|538.12|536.02|538.12|536.02|538.05|535.95|18
1733926670000|2024-12-11 14:17:50|538.09|535.99|538.16|536.06|538.16|536.06|538.02|535.92|23
1733926680000|2024-12-11 14:18:00|538.22|536.12|538.61|536.51|538.61|536.51|538.22|536.12|6
1733926690000|2024-12-11 14:18:10|538.92|536.82|538.92|536.82|538.92|536.82|538.92|536.82|1
1733926700000|2024-12-11 14:18:20|538.91|536.81|538.89|536.79|538.92|536.82|538.78|536.68|25
1733926710000|2024-12-11 14:18:30|538.88|536.78|539.14|537.04|539.14|537.04|538.88|536.78|7
1733926720000|2024-12-11 14:18:40|539.1|537|539|536.9|539.1|537|538.87|536.77|10
1733926730000|2024-12-11 14:18:50|539.05|536.95|538.91|536.81|539.05|536.95|538.89|536.79|22
1733926740000|2024-12-11 14:19:00|538.88|536.78|539.12|537.02|539.12|537.02|538.88|536.78|23
1733926750000|2024-12-11 14:19:10|539.14|537.04|539.14|537.04|539.14|537.04|539.11|537.01|4
1733926760000|2024-12-11 14:19:20|539.09|536.99|538.81|536.71|539.09|536.99|538.8|536.7|14
1733926770000|2024-12-11 14:19:30|538.85|536.75|539.04|536.94|539.08|536.98|538.81|536.71|26
1733926780000|2024-12-11 14:19:40|539.05|536.95|538.91|536.81|539.14|537.04|538.91|536.81|22
1733926790000|2024-12-11 14:19:50|538.92|536.82|539.14|537.04|539.14|537.04|538.91|536.81|6
1733926800000|2024-12-11 14:20:00|539.08|536.98|539.01|536.91|539.14|537.04|539.01|536.91|17
1733926810000|2024-12-11 14:20:10|539|536.9|539.09|536.99|539.09|536.99|539|536.9|19
1733926820000|2024-12-11 14:20:20|539.12|537.02|539.1|537|539.14|537.04|539.09|536.99|13
1733926830000|2024-12-11 14:20:30|539.11|537.01|539.14|537.04|539.14|537.04|539.06|536.96|16
1733926840000|2024-12-11 14:20:40|539.13|537.03|539.13|537.03|539.14|537.04|539.08|536.98|8
1733926850000|2024-12-11 14:20:50|539.14|537.04|539.01|536.91|539.14|537.04|538.91|536.81|13
1733926860000|2024-12-11 14:21:00|538.96|536.86|539.13|537.03|539.13|537.03|538.77|536.67|20
1733926870000|2024-12-11 14:21:10|539.14|537.04|539.14|537.04|539.14|537.04|539.14|537.04|1
1733926900000|2024-12-11 14:21:40|539.15|537.05|539.16|537.06|539.16|537.06|539.15|537.05|2
1733926920000|2024-12-11 14:22:00|539.18|537.08|539.23|537.13|539.23|537.13|539.18|537.08|2
1733926930000|2024-12-11 14:22:10|539.24|537.14|540.03|537.93|540.05|537.95|539.24|537.14|13
1733926940000|2024-12-11 14:22:20|539.97|537.87|540.08|537.98|540.08|537.98|539.97|537.87|31
1733926950000|2024-12-11 14:22:30|540.07|537.97|540.37|538.27|540.37|538.27|540.07|537.97|14
1733926980000|2024-12-11 14:23:00|540.34|538.24|540.37|538.27|540.37|538.27|540.33|538.23|6
1733926990000|2024-12-11 14:23:10|540.36|538.26|540.37|538.27|540.37|538.27|540.33|538.23|11
1733927010000|2024-12-11 14:23:30|540.34|538.24|540.43|538.33|540.43|538.33|540.34|538.24|6
1733927030000|2024-12-11 14:23:50|540.42|538.32|540.41|538.31|540.43|538.33|540.39|538.29|12
1733927040000|2024-12-11 14:24:00|540.4|538.3|540.43|538.33|540.43|538.33|540.4|538.3|7
1733927050000|2024-12-11 14:24:10|540.49|538.39|540.55|538.45|540.55|538.45|540.49|538.39|2
1733927180000|2024-12-11 14:26:20|540.53|538.43|540.33|538.23|540.53|538.43|540.33|538.23|8
1733927190000|2024-12-11 14:26:30|540.31|538.21|540.38|538.28|540.48|538.38|540.31|538.21|27
1733927200000|2024-12-11 14:26:40|540.39|538.29|540.33|538.23|540.44|538.34|540.31|538.21|23
1733927210000|2024-12-11 14:26:50|540.32|538.22|540.4|538.3|540.4|538.3|540.22|538.12|20
1733927220000|2024-12-11 14:27:00|540.34|538.24|540.14|538.04|540.36|538.26|540.14|538.04|26
1733927230000|2024-12-11 14:27:10|540.13|538.03|539.8|537.7|540.14|538.04|539.76|537.66|29
1733927240000|2024-12-11 14:27:20|539.82|537.72|539.95|537.85|539.97|537.87|539.8|537.7|23
1733927250000|2024-12-11 14:27:30|539.96|537.86|539.97|537.87|540.02|537.92|539.9|537.8|23
1733927260000|2024-12-11 14:27:40|539.96|537.86|540.03|537.93|540.17|538.07|539.85|537.75|28
1733927270000|2024-12-11 14:27:50|539.98|537.88|539.51|537.41|539.98|537.88|539.51|537.41|34
1733927280000|2024-12-11 14:28:00|539.5|537.4|538.98|536.88|539.5|537.4|538.98|536.88|32
1733927290000|2024-12-11 14:28:10|538.95|536.85|539.12|537.02|539.22|537.12|538.94|536.84|27
1733927300000|2024-12-11 14:28:20|539.11|537.01|539.04|536.94|539.18|537.08|539.03|536.93|23
1733927310000|2024-12-11 14:28:30|539.05|536.95|539.12|537.02|539.15|537.05|538.98|536.88|23
1733927320000|2024-12-11 14:28:40|539.2|537.1|539.34|537.24|539.37|537.27|539.2|537.1|21
1733927330000|2024-12-11 14:28:50|539.33|537.23|539.4|537.3|539.44|537.34|539.33|537.23|11
1733927340000|2024-12-11 14:29:00|539.41|537.31|539.44|537.34|539.44|537.34|539.41|537.31|7
1733927350000|2024-12-11 14:29:10|539.42|537.32|539.39|537.29|539.43|537.33|539.39|537.29|4
1733927360000|2024-12-11 14:29:20|539.42|537.32|539.44|537.34|539.44|537.34|539.39|537.29|10
1733927370000|2024-12-11 14:29:30|539.41|537.31|539.44|537.34|539.44|537.34|539.39|537.29|8
1733927410000|2024-12-11 14:30:10|539.4|537.3|539.23|537.13|539.4|537.3|539.2|537.1|17
1733927420000|2024-12-11 14:30:20|539.2|537.1|539.17|537.07|539.38|537.28|539.15|537.05|26
1733927430000|2024-12-11 14:30:30|539.18|537.08|538.88|536.78|539.23|537.13|538.88|536.78|26
1733927440000|2024-12-11 14:30:40|538.9|536.8|539.26|537.16|539.26|537.16|538.9|536.8|26
1733927450000|2024-12-11 14:30:50|539.27|537.17|539.35|537.25|539.35|537.25|539.27|537.17|15
1733927460000|2024-12-11 14:31:00|539.37|537.27|539.2|537.1|539.37|537.27|538.98|536.88|26
1733927470000|2024-12-11 14:31:10|539.16|537.06|539.27|537.17|539.27|537.17|539.03|536.93|26
1733927480000|2024-12-11 14:31:20|539.3|537.2|539.34|537.24|539.34|537.24|539.3|537.2|2
1733927490000|2024-12-11 14:31:30|539.37|537.27|539.4|537.3|539.4|537.3|539.37|537.27|2
1733927500000|2024-12-11 14:31:40|539.42|537.32|539.44|537.34|539.44|537.34|539.34|537.24|12
1733927510000|2024-12-11 14:31:50|539.3|537.2|539.27|537.17|539.32|537.22|539.17|537.07|20
1733927520000|2024-12-11 14:32:00|539.28|537.18|539.34|537.24|539.34|537.24|539.02|536.92|32
1733927530000|2024-12-11 14:32:10|539.33|537.23|539.04|536.94|539.33|537.23|538.98|536.88|35
1733927540000|2024-12-11 14:32:20|539.03|536.93|538.78|536.68|539.14|537.04|538.76|536.66|21
1733927550000|2024-12-11 14:32:30|538.77|536.67|538.37|536.27|538.77|536.67|538.1|536|33
1733927560000|2024-12-11 14:32:40|538.33|536.23|538.86|536.76|538.86|536.76|538.11|536.01|35
1733927570000|2024-12-11 14:32:50|538.85|536.75|538.85|536.75|538.99|536.89|538.67|536.57|30
1733927580000|2024-12-11 14:33:00|538.88|536.78|538.43|536.33|538.88|536.78|538.43|536.33|26
1733927590000|2024-12-11 14:33:10|538.44|536.34|538.94|536.84|538.98|536.88|538.44|536.34|31
1733927600000|2024-12-11 14:33:20|538.95|536.85|539.05|536.95|539.05|536.95|538.91|536.81|10
1733927610000|2024-12-11 14:33:30|539.04|536.94|539.05|536.95|539.05|536.95|539.02|536.92|3
1733927630000|2024-12-11 14:33:50|539.14|537.04|539.84|537.74|539.84|537.74|539.14|537.04|6
1733927640000|2024-12-11 14:34:00|539.93|537.83|540.03|537.93|540.03|537.93|539.93|537.83|2
1733927650000|2024-12-11 14:34:10|539.98|537.88|540|537.9|540|537.9|539.95|537.85|4
1733927660000|2024-12-11 14:34:20|540.01|537.91|540|537.9|540.03|537.93|540|537.9|5
1733927670000|2024-12-11 14:34:30|539.95|537.85|539.7|537.6|540.03|537.93|539.68|537.58|29
1733927680000|2024-12-11 14:34:40|539.69|537.59|539.77|537.67|539.9|537.8|539.64|537.54|34
1733927690000|2024-12-11 14:34:50|539.72|537.62|539.82|537.72|539.9|537.8|539.7|537.6|36
1733927700000|2024-12-11 14:35:00|539.84|537.74|539.99|537.89|539.99|537.89|539.78|537.68|26
1733927710000|2024-12-11 14:35:10|539.98|537.88|540.02|537.92|540.02|537.92|539.98|537.88|6
1733927720000|2024-12-11 14:35:20|540.01|537.91|540.01|537.91|540.01|537.91|539.91|537.81|18
1733927730000|2024-12-11 14:35:30|540.02|537.92|540.02|537.92|540.02|537.92|540.02|537.92|1
1733927760000|2024-12-11 14:36:00|540.17|538.07|540.32|538.22|540.32|538.22|540.17|538.07|2
1733927770000|2024-12-11 14:36:10|540.26|538.16|540.31|538.21|540.34|538.24|540.26|538.16|15
1733927780000|2024-12-11 14:36:20|540.3|538.2|539.83|537.73|540.3|538.2|539.8|537.7|31
1733927790000|2024-12-11 14:36:30|539.82|537.72|539.58|537.48|539.88|537.78|539.49|537.39|34
1733927800000|2024-12-11 14:36:40|539.59|537.49|539.61|537.51|539.63|537.53|539.48|537.38|27
1733927810000|2024-12-11 14:36:50|539.62|537.52|539.71|537.61|539.73|537.63|539.58|537.48|20
1733927820000|2024-12-11 14:37:00|539.78|537.68|539.86|537.76|539.86|537.76|539.63|537.53|28
1733927830000|2024-12-11 14:37:10|539.85|537.75|539.86|537.76|539.86|537.76|539.85|537.75|2
1733927840000|2024-12-11 14:37:20|539.93|537.83|540.38|538.28|540.39|538.29|539.93|537.83|5
1733927850000|2024-12-11 14:37:30|540.37|538.27|540.26|538.16|540.39|538.29|540.23|538.13|13
1733927860000|2024-12-11 14:37:40|540.27|538.17|540.39|538.29|540.39|538.29|540.26|538.16|7
1733927880000|2024-12-11 14:38:00|540.32|538.22|540.33|538.23|540.38|538.28|540.26|538.16|15
1733927890000|2024-12-11 14:38:10|540.34|538.24|540.2|538.1|540.39|538.29|540.2|538.1|23
1733927900000|2024-12-11 14:38:20|540.21|538.11|540.39|538.29|540.39|538.29|540.21|538.11|16
1733927910000|2024-12-11 14:38:30|540.36|538.26|540.16|538.06|540.36|538.26|540.15|538.05|11
1733927920000|2024-12-11 14:38:40|540.19|538.09|540.15|538.05|540.28|538.18|540.12|538.02|22
1733927930000|2024-12-11 14:38:50|540.19|538.09|540.28|538.18|540.31|538.21|540.02|537.92|33
1733927940000|2024-12-11 14:39:00|540.26|538.16|539.92|537.82|540.26|538.16|539.92|537.82|29
1733927950000|2024-12-11 14:39:10|539.94|537.84|539.75|537.65|539.98|537.88|539.67|537.57|30
1733927960000|2024-12-11 14:39:20|539.76|537.66|539.37|537.27|539.76|537.66|539.1|537|31
1733927970000|2024-12-11 14:39:30|539.38|537.28|539.37|537.27|539.46|537.36|539.28|537.18|24
1733927980000|2024-12-11 14:39:40|539.42|537.32|539.35|537.25|539.63|537.53|539.35|537.25|28
1733927990000|2024-12-11 14:39:50|539.34|537.24|539.35|537.25|539.43|537.33|539.32|537.22|30
1733928000000|2024-12-11 14:40:00|539.36|537.26|539.12|537.02|539.39|537.29|539.12|537.02|29
1733928010000|2024-12-11 14:40:10|539.11|537.01|539.42|537.32|539.44|537.34|539.11|537.01|32
1733928020000|2024-12-11 14:40:20|539.4|537.3|539.41|537.31|539.41|537.31|539.23|537.13|18
1733928030000|2024-12-11 14:40:30|539.4|537.3|539.7|537.6|539.7|537.6|539.4|537.3|24
1733928060000|2024-12-11 14:41:00|539.98|537.88|539.98|537.88|539.98|537.88|539.98|537.88|1
1733928080000|2024-12-11 14:41:20|539.94|537.84|539.95|537.85|539.96|537.86|539.86|537.76|17
1733928090000|2024-12-11 14:41:30|539.96|537.86|539.98|537.88|539.98|537.88|539.91|537.81|11
1733928100000|2024-12-11 14:41:40|539.93|537.83|539.94|537.84|539.95|537.85|539.89|537.79|9
1733928110000|2024-12-11 14:41:50|539.95|537.85|539.57|537.47|539.98|537.88|539.57|537.47|28
1733928120000|2024-12-11 14:42:00|539.48|537.38|539.5|537.4|539.59|537.49|539.37|537.27|21
1733928130000|2024-12-11 14:42:10|539.53|537.43|539.33|537.23|539.53|537.43|539|536.9|34
1733928140000|2024-12-11 14:42:20|539.21|537.11|538.99|536.89|539.31|537.21|538.99|536.89|27
1733928150000|2024-12-11 14:42:30|538.98|536.88|539.31|537.21|539.31|537.21|538.96|536.86|24
1733928160000|2024-12-11 14:42:40|539.34|537.24|539.34|537.24|539.34|537.24|539.32|537.22|5
1733928170000|2024-12-11 14:42:50|539.28|537.18|539.34|537.24|539.34|537.24|539.28|537.18|10
1733928190000|2024-12-11 14:43:10|539.46|537.36|539.58|537.48|539.58|537.48|539.46|537.36|2
1733928240000|2024-12-11 14:44:00|539.78|537.68|539.98|537.88|539.98|537.88|539.78|537.68|2
1733928250000|2024-12-11 14:44:10|539.95|537.85|539.98|537.88|539.98|537.88|539.84|537.74|16
1733928260000|2024-12-11 14:44:20|539.97|537.87|539.98|537.88|539.98|537.88|539.97|537.87|6
1733928280000|2024-12-11 14:44:40|539.99|537.89|540.2|538.1|540.2|538.1|539.99|537.89|2
1733928310000|2024-12-11 14:45:10|540.24|538.14|540.46|538.36|540.46|538.36|540.24|538.14|5
1733928330000|2024-12-11 14:45:30|540.43|538.33|540.46|538.36|540.46|538.36|540.42|538.32|6
1733928350000|2024-12-11 14:45:50|540.5|538.4|540.73|538.63|540.73|538.63|540.5|538.4|6
1733928360000|2024-12-11 14:46:00|540.74|538.64|540.79|538.69|540.79|538.69|540.74|538.64|3
1733928390000|2024-12-11 14:46:30|540.98|538.88|541.17|539.07|541.17|539.07|540.98|538.88|2
1733928400000|2024-12-11 14:46:40|541.14|539.04|541.15|539.05|541.17|539.07|541.14|539.04|4
1733928410000|2024-12-11 14:46:50|541.16|539.06|541.17|539.07|541.17|539.07|541.13|539.03|6
1733928420000|2024-12-11 14:47:00|541.32|539.22|541.33|539.23|541.38|539.28|541.32|539.22|16
1733928430000|2024-12-11 14:47:10|541.32|539.22|541.21|539.11|541.37|539.27|541.21|539.11|20
1733928440000|2024-12-11 14:47:20|541.2|539.1|541.33|539.23|541.36|539.26|541.2|539.1|20
1733928450000|2024-12-11 14:47:30|541.34|539.24|541.29|539.19|541.34|539.24|541.12|539.02|30
1733928460000|2024-12-11 14:47:40|541.26|539.16|541.33|539.23|541.39|539.29|541.26|539.16|20
1733928470000|2024-12-11 14:47:50|541.32|539.22|541.3|539.2|541.34|539.24|541.27|539.17|22
1733928480000|2024-12-11 14:48:00|541.29|539.19|541.17|539.07|541.35|539.25|541.11|539.01|25
1733928490000|2024-12-11 14:48:10|541.27|539.17|541.37|539.27|541.38|539.28|541.27|539.17|15
1733928500000|2024-12-11 14:48:20|541.38|539.28|540.89|538.79|541.38|539.28|540.85|538.75|24
1733928510000|2024-12-11 14:48:30|540.94|538.84|540.8|538.7|541.06|538.96|540.71|538.61|23
1733928520000|2024-12-11 14:48:40|540.76|538.66|540.75|538.65|540.76|538.66|540.51|538.41|31
1733928530000|2024-12-11 14:48:50|540.72|538.62|541|538.9|541.1|539|540.72|538.62|31
1733928540000|2024-12-11 14:49:00|540.98|538.88|541.25|539.15|541.26|539.16|540.96|538.86|16
1733928550000|2024-12-11 14:49:10|541.24|539.14|541.2|539.1|541.26|539.16|541.17|539.07|12
1733928560000|2024-12-11 14:49:20|541.19|539.09|541.2|539.1|541.26|539.16|541.14|539.04|18
1733928570000|2024-12-11 14:49:30|541.21|539.11|541.24|539.14|541.26|539.16|541.2|539.1|20
1733928580000|2024-12-11 14:49:40|541.25|539.15|541.21|539.11|541.26|539.16|541.17|539.07|14
1733928590000|2024-12-11 14:49:50|541.22|539.12|541.23|539.13|541.26|539.16|541.22|539.12|16
1733928600000|2024-12-11 14:50:00|541.18|539.08|541.26|539.16|541.26|539.16|541.18|539.08|8
1733928610000|2024-12-11 14:50:10|541.29|539.19|542.6|540.5|542.6|540.5|541.29|539.19|24
1733928630000|2024-12-11 14:50:30|542.9|540.8|543.01|540.91|543.32|541.22|542.9|540.8|17
1733928640000|2024-12-11 14:50:40|542.98|540.88|542.5|540.4|542.98|540.88|542.44|540.34|28
1733928650000|2024-12-11 14:50:50|542.52|540.42|542.46|540.36|542.75|540.65|542.43|540.33|31
1733928660000|2024-12-11 14:51:00|542.48|540.38|542.81|540.71|542.81|540.71|542.47|540.37|11
1733928670000|2024-12-11 14:51:10|543.02|540.92|543.13|541.03|543.2|541.1|542.86|540.76|28
1733928680000|2024-12-11 14:51:20|543.18|541.08|543.7|541.6|543.8|541.7|543.07|540.97|34
1733928690000|2024-12-11 14:51:30|543.67|541.57|543.66|541.56|543.89|541.79|543.66|541.56|31
1733928700000|2024-12-11 14:51:40|543.78|541.68|543.64|541.54|543.87|541.77|543.59|541.49|25
1733928710000|2024-12-11 14:51:50|543.62|541.52|543.56|541.46|543.9|541.8|543.56|541.46|32
1733928720000|2024-12-11 14:52:00|543.54|541.44|543.82|541.72|543.82|541.72|543.49|541.39|33
1733928730000|2024-12-11 14:52:10|543.79|541.69|543.7|541.6|543.94|541.84|543.7|541.6|28
1733928740000|2024-12-11 14:52:20|543.77|541.67|543.6|541.5|543.87|541.77|543.55|541.45|31
1733928750000|2024-12-11 14:52:30|543.59|541.49|543.91|541.81|543.94|541.84|543.56|541.46|31
1733928760000|2024-12-11 14:52:40|543.9|541.8|543.95|541.85|543.98|541.88|543.75|541.65|23
1733928770000|2024-12-11 14:52:50|543.94|541.84|543.96|541.86|544.06|541.96|543.9|541.8|26
1733928780000|2024-12-11 14:53:00|543.99|541.89|544|541.9|544.14|542.04|543.86|541.76|31
1733928790000|2024-12-11 14:53:10|543.93|541.83|543.93|541.83|544|541.9|543.79|541.69|29
1733928800000|2024-12-11 14:53:20|543.9|541.8|544.14|542.04|544.14|542.04|543.77|541.67|23
1733928810000|2024-12-11 14:53:30|544.13|542.03|544.13|542.03|544.15|542.05|543.99|541.89|24
1733928820000|2024-12-11 14:53:40|544.1|542|544.19|542.09|544.19|542.09|543.99|541.89|18
1733928850000|2024-12-11 14:54:10|544.04|541.94|543.9|541.8|544.04|541.94|543.87|541.77|10
1733928860000|2024-12-11 14:54:20|543.92|541.82|543.58|541.48|544.07|541.97|543.57|541.47|32
1733928870000|2024-12-11 14:54:30|543.6|541.5|543.55|541.45|543.82|541.72|543.41|541.31|37
1733928880000|2024-12-11 14:54:40|543.59|541.49|543.37|541.27|543.63|541.53|543.33|541.23|22
1733928890000|2024-12-11 14:54:50|543.44|541.34|543.45|541.35|543.49|541.39|543.35|541.25|29
1733928900000|2024-12-11 14:55:00|543.49|541.39|543.95|541.85|543.95|541.85|543.49|541.39|21
1733928910000|2024-12-11 14:55:10|544.15|542.05|544.29|542.19|544.29|542.19|544.15|542.05|2
1733928920000|2024-12-11 14:55:20|544.3|542.2|544.31|542.21|544.31|542.21|544.3|542.2|2
1733928930000|2024-12-11 14:55:30|544.08|541.98|543.7|541.6|544.08|541.98|543.69|541.59|21
1733928940000|2024-12-11 14:55:40|543.69|541.59|543.33|541.23|543.69|541.59|543.01|540.91|37
1733928950000|2024-12-11 14:55:50|543.15|541.05|543.18|541.08|543.34|541.24|543.09|540.99|32
1733928960000|2024-12-11 14:56:00|543.16|541.06|542.9|540.8|543.17|541.07|542.5|540.4|35
1733928970000|2024-12-11 14:56:10|542.86|540.76|542.46|540.36|542.88|540.78|542.41|540.31|29
1733928980000|2024-12-11 14:56:20|542.44|540.34|542.77|540.67|542.77|540.67|542.39|540.29|19
1733929000000|2024-12-11 14:56:40|542.82|540.72|542.82|540.72|542.82|540.72|542.82|540.72|1
1733929020000|2024-12-11 14:57:00|543.08|540.98|543.41|541.31|543.41|541.31|543.08|540.98|4
1733929030000|2024-12-11 14:57:10|543.58|541.48|543.46|541.36|543.58|541.48|543.44|541.34|15
1733929040000|2024-12-11 14:57:20|543.5|541.4|543.71|541.61|543.75|541.65|543.35|541.25|33
1733929050000|2024-12-11 14:57:30|543.69|541.59|543.82|541.72|543.82|541.72|543.69|541.59|10
1733929080000|2024-12-11 14:58:00|543.85|541.75|544.27|542.17|544.27|542.17|543.85|541.75|3
1733929090000|2024-12-11 14:58:10|544.29|542.19|544.36|542.26|544.36|542.26|544.29|542.19|2
1733929100000|2024-12-11 14:58:20|544.26|542.16|544.16|542.06|544.26|542.16|544.16|542.06|2
1733929110000|2024-12-11 14:58:30|544.07|541.97|543.98|541.88|544.07|541.97|543.68|541.58|29
1733929120000|2024-12-11 14:58:40|543.97|541.87|544.09|541.99|544.12|542.02|543.84|541.74|32
1733929130000|2024-12-11 14:58:50|544.12|542.02|544.12|542.02|544.12|542.02|544.12|542.02|1
1733929170000|2024-12-11 14:59:30|544.03|541.93|543.95|541.85|544.03|541.93|543.9|541.8|24
1733929180000|2024-12-11 14:59:40|543.94|541.84|543.75|541.65|543.96|541.86|543.66|541.56|35
1733929190000|2024-12-11 14:59:50|543.8|541.7|543.75|541.65|543.8|541.7|543.53|541.43|33
1733929200000|2024-12-11 15:00:00|543.73|541.63|543.69|541.59|543.93|541.83|543.36|541.26|37
1733929210000|2024-12-11 15:00:10|543.7|541.6|544.02|541.92|544.02|541.92|543.7|541.6|18
1733929220000|2024-12-11 15:00:20|544|541.9|544.02|541.92|544.02|541.92|543.9|541.8|9
1733929230000|2024-12-11 15:00:30|543.92|541.82|543.7|541.6|543.92|541.82|543.69|541.59|14
1733929240000|2024-12-11 15:00:40|543.69|541.59|543.96|541.86|543.99|541.89|543.68|541.58|23
1733929250000|2024-12-11 15:00:50|543.82|541.72|543.79|541.69|543.82|541.72|543.58|541.48|33
1733929260000|2024-12-11 15:01:00|543.71|541.61|543.38|541.28|543.83|541.73|543.36|541.26|35
1733929270000|2024-12-11 15:01:10|543.39|541.29|543.5|541.4|543.74|541.64|543.36|541.26|37
1733929280000|2024-12-11 15:01:20|543.53|541.43|543.57|541.47|543.72|541.62|543.49|541.39|32
1733929290000|2024-12-11 15:01:30|543.56|541.46|543.45|541.35|543.59|541.49|543.44|541.34|26
1733929300000|2024-12-11 15:01:40|543.44|541.34|543.67|541.57|543.83|541.73|543.29|541.19|32
1733929310000|2024-12-11 15:01:50|543.69|541.59|543.69|541.59|543.86|541.76|543.49|541.39|31
1733929320000|2024-12-11 15:02:00|543.66|541.56|543.57|541.47|543.71|541.61|543.27|541.17|33
1733929330000|2024-12-11 15:02:10|543.56|541.46|543.14|541.04|543.72|541.62|543.14|541.04|35
1733929340000|2024-12-11 15:02:20|543.12|541.02|543.42|541.32|543.49|541.39|542.96|540.86|29
1733929350000|2024-12-11 15:02:30|543.38|541.28|543.51|541.41|543.57|541.47|543.16|541.06|29
1733929360000|2024-12-11 15:02:40|543.5|541.4|543.78|541.68|543.87|541.77|543.5|541.4|26
1733929370000|2024-12-11 15:02:50|543.8|541.7|543.75|541.65|543.82|541.72|543.5|541.4|28
1733929380000|2024-12-11 15:03:00|543.73|541.63|544.36|542.26|544.36|542.26|543.73|541.63|16
1733929400000|2024-12-11 15:03:20|544.22|542.12|543.71|541.61|544.22|542.12|543.68|541.58|10
1733929410000|2024-12-11 15:03:30|543.72|541.62|543.77|541.67|544.07|541.97|543.71|541.61|35
1733929420000|2024-12-11 15:03:40|543.7|541.6|543.76|541.66|543.83|541.73|543.54|541.44|31
1733929430000|2024-12-11 15:03:50|543.84|541.74|544.13|542.03|544.18|542.08|543.84|541.74|30
1733929440000|2024-12-11 15:04:00|544.12|542.02|544.18|542.08|544.18|542.08|544.12|542.02|5
1733929480000|2024-12-11 15:04:40|544.04|541.94|543.87|541.77|544.04|541.94|543.78|541.68|10
1733929490000|2024-12-11 15:04:50|543.86|541.76|544.18|542.08|544.18|542.08|543.78|541.68|24
1733929500000|2024-12-11 15:05:00|544.21|542.11|544.14|542.04|544.21|542.11|544|541.9|15
1733929510000|2024-12-11 15:05:10|544.16|542.06|544.27|542.17|544.27|542.17|544.16|542.06|5
1733929530000|2024-12-11 15:05:30|544.29|542.19|544.91|542.81|544.91|542.81|544.29|542.19|7
1733929580000|2024-12-11 15:06:20|544.77|542.67|544.7|542.6|544.87|542.77|544.7|542.6|15
1733929590000|2024-12-11 15:06:30|544.69|542.59|544.8|542.7|544.82|542.72|544.69|542.59|23
1733929600000|2024-12-11 15:06:40|544.82|542.72|544.91|542.81|544.91|542.81|544.82|542.72|7
1733929630000|2024-12-11 15:07:10|544.84|542.74|544.85|542.75|544.85|542.75|544.6|542.5|16
1733929640000|2024-12-11 15:07:20|544.88|542.78|544.99|542.89|544.99|542.89|544.75|542.65|19
1733929650000|2024-12-11 15:07:30|545.05|542.95|545.11|543.01|545.11|543.01|545.05|542.95|3
1733929660000|2024-12-11 15:07:40|545.14|543.04|545.69|543.59|545.69|543.59|545.14|543.04|5
1733929670000|2024-12-11 15:07:50|545.87|543.77|546|543.9|546.03|543.93|545.86|543.76|23
1733929680000|2024-12-11 15:08:00|546.01|543.91|545.76|543.66|546.05|543.95|545.76|543.66|18
1733929690000|2024-12-11 15:08:10|545.7|543.6|545.55|543.45|545.75|543.65|545.33|543.23|35
1733929700000|2024-12-11 15:08:20|545.49|543.39|545.3|543.2|545.74|543.64|545.25|543.15|35
1733929710000|2024-12-11 15:08:30|545.31|543.21|545.25|543.15|545.31|543.21|545.25|543.15|7
1733929720000|2024-12-11 15:08:40|545.26|543.16|545.09|542.99|545.26|543.16|545.04|542.94|24
1733929730000|2024-12-11 15:08:50|545.15|543.05|545.11|543.01|545.18|543.08|544.78|542.68|26
1733929740000|2024-12-11 15:09:00|545.05|542.95|544.86|542.76|545.13|543.03|544.68|542.58|25
1733929750000|2024-12-11 15:09:10|544.85|542.75|544.35|542.25|544.85|542.75|544.32|542.22|28
1733929760000|2024-12-11 15:09:20|544.41|542.31|544.12|542.02|544.48|542.38|544.04|541.94|26
1733929770000|2024-12-11 15:09:30|544.21|542.11|544.38|542.28|544.39|542.29|544.03|541.93|26
1733929780000|2024-12-11 15:09:40|544.39|542.29|544.43|542.33|544.43|542.33|544.39|542.29|2
1733929790000|2024-12-11 15:09:50|544.28|542.18|544.43|542.33|544.43|542.33|544.25|542.15|13
1733929800000|2024-12-11 15:10:00|544.67|542.57|544.91|542.81|544.91|542.81|544.67|542.57|3
1733929810000|2024-12-11 15:10:10|544.79|542.69|544.64|542.54|544.79|542.69|544.64|542.54|18
1733929820000|2024-12-11 15:10:20|544.69|542.59|544.82|542.72|544.87|542.77|544.36|542.26|23
1733929830000|2024-12-11 15:10:30|544.85|542.75|544.51|542.41|544.85|542.75|544.41|542.31|27
1733929840000|2024-12-11 15:10:40|544.54|542.44|544.66|542.56|544.76|542.66|544.54|542.44|31
1733929850000|2024-12-11 15:10:50|544.67|542.57|544.91|542.81|544.91|542.81|544.41|542.31|21
1733929870000|2024-12-11 15:11:10|545.05|542.95|545.7|543.6|545.82|543.72|545.05|542.95|8
1733929880000|2024-12-11 15:11:20|545.73|543.63|545.89|543.79|545.92|543.82|545.62|543.52|29
1733929890000|2024-12-11 15:11:30|545.86|543.76|545.96|543.86|546.01|543.91|545.74|543.64|30
1733929900000|2024-12-11 15:11:40|545.98|543.88|545.96|543.86|545.99|543.89|545.81|543.71|32
1733929910000|2024-12-11 15:11:50|545.94|543.84|545.99|543.89|546|543.9|545.84|543.74|29
1733929920000|2024-12-11 15:12:00|545.98|543.88|546.05|543.95|546.05|543.95|545.98|543.88|4
1733929930000|2024-12-11 15:12:10|546.02|543.92|546.05|543.95|546.05|543.95|545.95|543.85|8
1733929970000|2024-12-11 15:12:50|545.83|543.73|545.88|543.78|545.98|543.88|545.77|543.67|20
1733929980000|2024-12-11 15:13:00|545.96|543.86|545.82|543.72|545.96|543.86|545.77|543.67|18
1733929990000|2024-12-11 15:13:10|545.74|543.64|545.87|543.77|546|543.9|545.57|543.47|28
1733930000000|2024-12-11 15:13:20|545.91|543.81|545.98|543.88|546|543.9|545.77|543.67|29
1733930010000|2024-12-11 15:13:30|545.99|543.89|546.05|543.95|546.05|543.95|545.95|543.85|11
1733930020000|2024-12-11 15:13:40|546.07|543.97|546.18|544.08|546.18|544.08|546.07|543.97|4
1733930070000|2024-12-11 15:14:30|546.08|543.98|545.75|543.65|546.08|543.98|545.63|543.53|17
1733930080000|2024-12-11 15:14:40|545.77|543.67|545.74|543.64|545.89|543.79|545.74|543.64|25
1733930090000|2024-12-11 15:14:50|545.76|543.66|545.82|543.72|545.96|543.86|545.65|543.55|28
1733930100000|2024-12-11 15:15:00|545.81|543.71|545.88|543.78|545.98|543.88|545.64|543.54|32
1733930110000|2024-12-11 15:15:10|545.91|543.81|546.01|543.91|546.01|543.91|545.86|543.76|8
1733930130000|2024-12-11 15:15:30|546.02|543.92|546.03|543.93|546.03|543.93|546.02|543.92|2
1733930140000|2024-12-11 15:15:40|546.12|544.02|546.22|544.12|546.22|544.12|546.12|544.02|2
1733930150000|2024-12-11 15:15:50|546.07|543.97|545.86|543.76|546.07|543.97|545.8|543.7|6
1733930160000|2024-12-11 15:16:00|545.79|543.69|544.94|542.84|545.94|543.84|544.89|542.79|37
1733930170000|2024-12-11 15:16:10|545|542.9|544.2|542.1|545|542.9|544.06|541.96|36
1733930180000|2024-12-11 15:16:20|544.12|542.02|544.4|542.3|544.73|542.63|544.12|542.02|28
1733930190000|2024-12-11 15:16:30|544.53|542.43|544.88|542.78|545.17|543.07|544.53|542.43|30
1733930200000|2024-12-11 15:16:40|544.87|542.77|544.27|542.17|544.87|542.77|544.27|542.17|29
1733930210000|2024-12-11 15:16:50|544.25|542.15|543.96|541.86|544.35|542.25|543.94|541.84|31
1733930220000|2024-12-11 15:17:00|543.97|541.87|543.42|541.32|543.97|541.87|543.25|541.15|29
1733930230000|2024-12-11 15:17:10|543.55|541.45|543.78|541.68|543.8|541.7|543.54|541.44|25
1733930240000|2024-12-11 15:17:20|543.81|541.71|544.36|542.26|544.36|542.26|543.81|541.71|6
1733930250000|2024-12-11 15:17:30|544.24|542.14|544.31|542.21|544.31|542.21|543.88|541.78|31
1733930260000|2024-12-11 15:17:40|544.28|542.18|543.86|541.76|544.3|542.2|543.6|541.5|32
1733930270000|2024-12-11 15:17:50|543.87|541.77|544.27|542.17|544.36|542.26|543.87|541.77|25
1733930280000|2024-12-11 15:18:00|544.25|542.15|545.01|542.91|545.01|542.91|544.23|542.13|26
1733930290000|2024-12-11 15:18:10|545.04|542.94|545.14|543.04|545.19|543.09|545.04|542.94|32
1733930300000|2024-12-11 15:18:20|545.15|543.05|544.94|542.84|545.15|543.05|544.76|542.66|29
1733930310000|2024-12-11 15:18:30|544.87|542.77|544.92|542.82|544.93|542.83|544.72|542.62|19
1733930340000|2024-12-11 15:19:00|544.94|542.84|546.2|544.1|546.25|544.15|544.94|542.84|20
1733930350000|2024-12-11 15:19:10|546.18|544.08|546.09|543.99|546.25|544.15|545.86|543.76|31
1733930360000|2024-12-11 15:19:20|546.16|544.06|546.25|544.15|546.25|544.15|546.15|544.05|17
1733930390000|2024-12-11 15:19:50|546.26|544.16|546.37|544.27|546.37|544.27|546.26|544.16|3
1733930410000|2024-12-11 15:20:10|546.44|544.34|546.52|544.42|546.52|544.42|546.44|544.34|3
1733930420000|2024-12-11 15:20:20|546.48|544.38|546.52|544.42|546.52|544.42|546.43|544.33|18
1733930470000|2024-12-11 15:21:10|546.78|544.68|546.8|544.7|546.8|544.7|546.78|544.68|2
1733930480000|2024-12-11 15:21:20|546.81|544.71|547.63|545.53|547.65|545.55|546.81|544.71|14
1733930490000|2024-12-11 15:21:30|547.64|545.54|547.75|545.65|547.75|545.65|547.63|545.53|13
1733930500000|2024-12-11 15:21:40|547.71|545.61|547.87|545.77|547.87|545.77|547.67|545.57|18
1733930510000|2024-12-11 15:21:50|547.57|545.47|547.67|545.57|547.67|545.57|547.24|545.14|20
1733930520000|2024-12-11 15:22:00|547.64|545.54|547.87|545.77|547.87|545.77|547.64|545.54|14
1733930530000|2024-12-11 15:22:10|547.73|545.63|547.67|545.57|547.73|545.63|547.59|545.49|11
1733930540000|2024-12-11 15:22:20|547.69|545.59|547.59|545.49|547.79|545.69|547.36|545.26|35
1733930550000|2024-12-11 15:22:30|547.51|545.41|547.78|545.68|547.78|545.68|547.47|545.37|21
1733930570000|2024-12-11 15:22:50|547.82|545.72|548.12|546.02|548.12|546.02|547.82|545.72|3
1733930580000|2024-12-11 15:23:00|548.38|546.28|548.53|546.43|548.77|546.67|548.38|546.28|28
1733930590000|2024-12-11 15:23:10|548.54|546.44|548.44|546.34|548.6|546.5|548.39|546.29|32
1733930600000|2024-12-11 15:23:20|548.51|546.41|548.81|546.71|548.81|546.71|548.51|546.41|17
1733930610000|2024-12-11 15:23:30|548.83|546.73|549.03|546.93|549.03|546.93|548.83|546.73|4
1733930630000|2024-12-11 15:23:50|549.04|546.94|550.22|548.12|550.22|548.12|549.04|546.94|9
1733930640000|2024-12-11 15:24:00|550.31|548.21|550.4|548.3|550.4|548.3|550.31|548.21|2
1733930690000|2024-12-11 15:24:50|550.28|548.18|550.31|548.21|550.31|548.21|550.24|548.14|11
1733930700000|2024-12-11 15:25:00|550.28|548.18|550.51|548.41|550.51|548.41|550.28|548.18|8
1733930710000|2024-12-11 15:25:10|550.48|548.38|550.51|548.41|550.51|548.41|550.41|548.31|8
1733930720000|2024-12-11 15:25:20|550.64|548.54|550.77|548.67|550.77|548.67|550.64|548.54|2
1733930730000|2024-12-11 15:25:30|550.56|548.46|550.52|548.42|550.6|548.5|550.5|548.4|10
1733930740000|2024-12-11 15:25:40|550.53|548.43|550.68|548.58|550.75|548.65|550.5|548.4|22
1733930750000|2024-12-11 15:25:50|550.77|548.67|550.77|548.67|550.77|548.67|550.75|548.65|4
1733930760000|2024-12-11 15:26:00|550.89|548.79|551.01|548.91|551.01|548.91|550.89|548.79|5
1733930770000|2024-12-11 15:26:10|550.8|548.7|550.8|548.7|550.82|548.72|550.46|548.36|19
1733930780000|2024-12-11 15:26:20|550.82|548.72|550.98|548.88|551|548.9|550.82|548.72|18
1733930790000|2024-12-11 15:26:30|550.97|548.87|550.93|548.83|551.01|548.91|550.89|548.79|29
1733930800000|2024-12-11 15:26:40|550.94|548.84|551.16|549.06|551.16|549.06|550.94|548.84|9
1733930840000|2024-12-11 15:27:20|551.27|549.17|551.19|549.09|551.38|549.28|551.18|549.08|5
1733930850000|2024-12-11 15:27:30|551.22|549.12|551.38|549.28|551.38|549.28|551.09|548.99|21
1733930870000|2024-12-11 15:27:50|551.37|549.27|547.73|545.63|551.37|549.27|547.52|545.42|22
1733930880000|2024-12-11 15:28:00|547.75|545.65|549.05|546.95|549.05|546.95|547.66|545.56|19
1733930890000|2024-12-11 15:28:10|549.26|547.16|549.06|546.96|549.35|547.25|549.06|546.96|23
1733930900000|2024-12-11 15:28:20|549.07|546.97|549.19|547.09|549.31|547.21|548.8|546.7|33
1733930910000|2024-12-11 15:28:30|549.2|547.1|549.35|547.25|549.35|547.25|549.2|547.1|6
1733930920000|2024-12-11 15:28:40|549.21|547.11|549.09|546.99|549.35|547.25|548.9|546.8|25
1733930930000|2024-12-11 15:28:50|549.13|547.03|548.76|546.66|549.13|547.03|548.45|546.35|29
1733930940000|2024-12-11 15:29:00|548.82|546.72|548.3|546.2|548.82|546.72|548.3|546.2|32
1733930950000|2024-12-11 15:29:10|548.34|546.24|548.17|546.07|548.4|546.3|548.12|546.02|30
1733930960000|2024-12-11 15:29:20|548.18|546.08|548.17|546.07|548.19|546.09|547.72|545.62|30
1733930970000|2024-12-11 15:29:30|548.19|546.09|548.19|546.09|548.22|546.12|547.9|545.8|19
1733930980000|2024-12-11 15:29:40|548.18|546.08|547.75|545.65|548.2|546.1|547.68|545.58|33
1733930990000|2024-12-11 15:29:50|547.78|545.68|547.87|545.77|547.95|545.85|547.75|545.65|33
1733931000000|2024-12-11 15:30:00|547.86|545.76|547.67|545.57|548.12|546.02|547.67|545.57|35
1733931010000|2024-12-11 15:30:10|547.63|545.53|547.44|545.34|547.63|545.53|547.44|545.34|8
1733931020000|2024-12-11 15:30:20|547.08|544.98|547.3|545.2|547.3|545.2|546.65|544.55|33
1733931030000|2024-12-11 15:30:30|547.32|545.22|547.31|545.21|547.75|545.65|547.28|545.18|28
1733931040000|2024-12-11 15:30:40|547.16|545.06|546.83|544.73|547.16|545.06|546.65|544.55|22
1733931050000|2024-12-11 15:30:50|546.75|544.65|546.97|544.87|546.97|544.87|546.66|544.56|28
1733931060000|2024-12-11 15:31:00|546.95|544.85|545.92|543.82|547.23|545.13|545.92|543.82|32
1733931070000|2024-12-11 15:31:10|545.97|543.87|545.91|543.81|546.31|544.21|545.53|543.43|24
1733931080000|2024-12-11 15:31:20|545.9|543.8|545.87|543.77|546.17|544.07|545.65|543.55|28
1733931090000|2024-12-11 15:31:30|545.84|543.74|545.69|543.59|545.84|543.74|545.29|543.19|39
1733931100000|2024-12-11 15:31:40|545.65|543.55|546.19|544.09|546.36|544.26|545.65|543.55|33
1733931110000|2024-12-11 15:31:50|546.15|544.05|546.81|544.71|546.81|544.71|546.15|544.05|29
1733931120000|2024-12-11 15:32:00|546.82|544.72|547.23|545.13|547.38|545.28|546.82|544.72|28
1733931130000|2024-12-11 15:32:10|547.11|545.01|547.43|545.33|547.44|545.34|547.04|544.94|34
1733931140000|2024-12-11 15:32:20|547.44|545.34|547.54|545.44|547.54|545.44|547.42|545.32|13
1733931150000|2024-12-11 15:32:30|547.42|545.32|546.73|544.63|547.42|545.32|546.63|544.53|28
1733931160000|2024-12-11 15:32:40|546.66|544.56|547.01|544.91|547.54|545.44|546.41|544.31|18
1733931170000|2024-12-11 15:32:50|546.98|544.88|547.09|544.99|547.22|545.12|546.98|544.88|33
1733931180000|2024-12-11 15:33:00|547.1|545|546.99|544.89|547.17|545.07|546.62|544.52|24
1733931190000|2024-12-11 15:33:10|546.89|544.79|546.88|544.78|547.05|544.95|546.67|544.57|28
1733931200000|2024-12-11 15:33:20|546.89|544.79|547.51|545.41|547.53|545.43|546.89|544.79|26
1733931210000|2024-12-11 15:33:30|547.52|545.42|548.02|545.92|548.02|545.92|547.51|545.41|5
1733931220000|2024-12-11 15:33:40|548.06|545.96|548.51|546.41|548.65|546.55|548.06|545.96|23
1733931230000|2024-12-11 15:33:50|548.5|546.4|547.84|545.74|548.57|546.47|547.84|545.74|31
1733931240000|2024-12-11 15:34:00|547.8|545.7|548.73|546.63|548.75|546.65|547.8|545.7|19
1733931250000|2024-12-11 15:34:10|548.54|546.44|550.21|548.11|550.43|548.33|548.54|546.44|34
1733931260000|2024-12-11 15:34:20|550.15|548.05|549.98|547.88|550.2|548.1|549.46|547.36|34
1733931270000|2024-12-11 15:34:30|549.95|547.85|550.25|548.15|550.25|548.15|549.86|547.76|20
1733931280000|2024-12-11 15:34:40|550.43|548.33|550.19|548.09|550.43|548.33|550.15|548.05|20
1733931290000|2024-12-11 15:34:50|550.16|548.06|550.13|548.03|550.16|548.06|549.89|547.79|23
1733931300000|2024-12-11 15:35:00|550.12|548.02|550.08|547.98|550.52|548.42|549.99|547.89|34
1733931310000|2024-12-11 15:35:10|550.07|547.97|549.66|547.56|550.07|547.97|549.3|547.2|31
1733931320000|2024-12-11 15:35:20|549.65|547.55|549.85|547.75|549.85|547.75|549.51|547.41|26
1733931330000|2024-12-11 15:35:30|549.92|547.82|550.46|548.36|550.46|548.36|549.9|547.8|26
1733931340000|2024-12-11 15:35:40|550.42|548.32|550.15|548.05|550.42|548.32|550.15|548.05|15
1733931350000|2024-12-11 15:35:50|550.02|547.92|550.12|548.02|550.22|548.12|550.01|547.91|28
1733931360000|2024-12-11 15:36:00|550.09|547.99|549.91|547.81|550.18|548.08|549.85|547.75|24
1733931370000|2024-12-11 15:36:10|549.88|547.78|549.42|547.32|549.88|547.78|549.06|546.96|32
1733931380000|2024-12-11 15:36:20|549.41|547.31|549.76|547.66|550|547.9|549.34|547.24|31
1733931390000|2024-12-11 15:36:30|549.73|547.63|550.04|547.94|550.05|547.95|549.48|547.38|32
1733931400000|2024-12-11 15:36:40|550.05|547.95|549.73|547.63|550.14|548.04|549.73|547.63|29
1733931410000|2024-12-11 15:36:50|549.81|547.71|549.38|547.28|549.81|547.71|549.06|546.96|27
1733931420000|2024-12-11 15:37:00|549.37|547.27|549.06|546.96|549.4|547.3|549.06|546.96|11
1733931440000|2024-12-11 15:37:20|548.66|546.56|548.32|546.22|548.66|546.56|548.32|546.22|15
1733931450000|2024-12-11 15:37:30|548.31|546.21|548.09|545.99|548.36|546.26|548.05|545.95|23
1733931460000|2024-12-11 15:37:40|548.11|546.01|548.74|546.64|548.74|546.64|548.11|546.01|15
1733931470000|2024-12-11 15:37:50|548.75|546.65|548.67|546.57|548.85|546.75|548.67|546.57|24
1733931480000|2024-12-11 15:38:00|548.66|546.56|548.05|545.95|548.66|546.56|548.05|545.95|25
1733931490000|2024-12-11 15:38:10|548.04|545.94|547.66|545.56|548.04|545.94|547.58|545.48|31
1733931500000|2024-12-11 15:38:20|547.65|545.55|547.69|545.59|547.71|545.61|547.58|545.48|27
1733931510000|2024-12-11 15:38:30|547.68|545.58|548.19|546.09|548.19|546.09|547.68|545.58|19
1733931520000|2024-12-11 15:38:40|548.15|546.05|548.14|546.04|548.24|546.14|547.93|545.83|30
1733931530000|2024-12-11 15:38:50|548.19|546.09|548.24|546.14|548.3|546.2|548.15|546.05|31
1733931540000|2024-12-11 15:39:00|548.25|546.15|548.05|545.95|548.28|546.18|548.03|545.93|31
1733931550000|2024-12-11 15:39:10|548.04|545.94|548.42|546.32|548.61|546.51|547.98|545.88|29
1733931560000|2024-12-11 15:39:20|548.44|546.34|548.44|546.34|548.44|546.34|548.15|546.05|27
1733931570000|2024-12-11 15:39:30|548.43|546.33|548.46|546.36|548.47|546.37|548.23|546.13|23
1733931580000|2024-12-11 15:39:40|548.44|546.34|548.33|546.23|548.53|546.43|548.27|546.17|27
1733931590000|2024-12-11 15:39:50|548.35|546.25|548.46|546.36|548.46|546.36|548.24|546.14|27
1733931600000|2024-12-11 15:40:00|548.45|546.35|548.69|546.59|548.69|546.59|548.45|546.35|14
1733931610000|2024-12-11 15:40:10|548.66|546.56|548.83|546.73|548.84|546.74|548.66|546.56|13
1733931620000|2024-12-11 15:40:20|548.77|546.67|549.01|546.91|549.04|546.94|548.74|546.64|24
1733931630000|2024-12-11 15:40:30|548.97|546.87|549.07|546.97|549.07|546.97|548.96|546.86|9
1733931640000|2024-12-11 15:40:40|549.54|547.44|549.56|547.46|549.61|547.51|549.54|547.44|5
1733931650000|2024-12-11 15:40:50|549.54|547.44|549.51|547.41|549.59|547.49|549.46|547.36|25
1733931660000|2024-12-11 15:41:00|549.53|547.43|549.75|547.65|549.75|547.65|549.51|547.41|27
1733931670000|2024-12-11 15:41:10|549.76|547.66|549.54|547.44|549.76|547.66|549.4|547.3|20
1733931680000|2024-12-11 15:41:20|549.52|547.42|549.83|547.73|549.83|547.73|549.52|547.42|13
1733931720000|2024-12-11 15:42:00|549.56|547.46|548.65|546.55|549.56|547.46|548.65|546.55|24
1733931730000|2024-12-11 15:42:10|548.59|546.49|548.66|546.56|548.89|546.79|548.59|546.49|24
1733931740000|2024-12-11 15:42:20|548.65|546.55|548.71|546.61|548.94|546.84|548.65|546.55|24
1733931750000|2024-12-11 15:42:30|548.75|546.65|548.93|546.83|548.96|546.86|548.71|546.61|27
1733931760000|2024-12-11 15:42:40|548.99|546.89|549.12|547.02|549.21|547.11|548.99|546.89|27
1733931770000|2024-12-11 15:42:50|549.14|547.04|549.24|547.14|549.43|547.33|549.14|547.04|18
1733931780000|2024-12-11 15:43:00|549.3|547.2|549.18|547.08|549.41|547.31|549.18|547.08|17
1733931790000|2024-12-11 15:43:10|548.99|546.89|548.66|546.56|548.99|546.89|548.66|546.56|11
1733931810000|2024-12-11 15:43:30|548.77|546.67|548.73|546.63|548.89|546.79|548.72|546.62|10
1733931820000|2024-12-11 15:43:40|548.72|546.62|548.66|546.56|548.75|546.65|548.66|546.56|19
1733931840000|2024-12-11 15:44:00|548.69|546.59|548.82|546.72|548.86|546.76|548.67|546.57|15
1733931850000|2024-12-11 15:44:10|548.83|546.73|549.06|546.96|549.07|546.97|548.83|546.73|24
1733931860000|2024-12-11 15:44:20|549.07|546.97|549.07|546.97|549.07|546.97|549.07|546.97|1
1733931870000|2024-12-11 15:44:30|549.17|547.07|549.23|547.13|549.23|547.13|549.17|547.07|2
1733931890000|2024-12-11 15:44:50|549.63|547.53|549.63|547.53|549.63|547.53|549.61|547.51|5
1733931900000|2024-12-11 15:45:00|549.72|547.62|550.06|547.96|550.06|547.96|549.72|547.62|5
1733931910000|2024-12-11 15:45:10|550.21|548.11|550.36|548.26|550.36|548.26|550.21|548.11|2
1733931930000|2024-12-11 15:45:30|550.39|548.29|550.41|548.31|550.41|548.31|550.39|548.29|2
1733931940000|2024-12-11 15:45:40|550.42|548.32|550.58|548.48|550.58|548.48|550.42|548.32|4
1733931960000|2024-12-11 15:46:00|550.6|548.5|550.63|548.53|550.63|548.53|550.6|548.5|2
1733931970000|2024-12-11 15:46:10|550.52|548.42|550.63|548.53|550.63|548.53|550.51|548.41|10
1733931980000|2024-12-11 15:46:20|550.53|548.43|550.63|548.53|550.63|548.53|550.53|548.43|8
1733931990000|2024-12-11 15:46:30|550.56|548.46|550.36|548.26|550.56|548.46|550.33|548.23|11
1733932000000|2024-12-11 15:46:40|550.35|548.25|550.33|548.23|550.43|548.33|550.29|548.19|15
1733932010000|2024-12-11 15:46:50|550.35|548.25|550.27|548.17|550.36|548.26|550.27|548.17|4
1733932020000|2024-12-11 15:47:00|549.96|547.86|549.91|547.81|550.01|547.91|549.55|547.45|26
1733932030000|2024-12-11 15:47:10|549.9|547.8|549.52|547.42|549.95|547.85|549.52|547.42|31
1733932040000|2024-12-11 15:47:20|549.53|547.43|549.23|547.13|549.53|547.43|549.21|547.11|25
1733932050000|2024-12-11 15:47:30|549.21|547.11|549.09|546.99|549.21|547.11|549.07|546.97|29
1733932060000|2024-12-11 15:47:40|549.08|546.98|549.62|547.52|549.62|547.52|549.08|546.98|16
1733932070000|2024-12-11 15:47:50|549.72|547.62|549.79|547.69|549.79|547.69|549.72|547.62|2
1733932100000|2024-12-11 15:48:20|549.71|547.61|549.69|547.59|549.71|547.61|549.69|547.59|2
1733932110000|2024-12-11 15:48:30|549.68|547.58|549.41|547.31|549.75|547.65|549.41|547.31|24
1733932120000|2024-12-11 15:48:40|549.42|547.32|549.22|547.12|549.5|547.4|549.21|547.11|32
1733932130000|2024-12-11 15:48:50|549.21|547.11|549.15|547.05|549.39|547.29|549.03|546.93|30
1733932140000|2024-12-11 15:49:00|549.18|547.08|549.4|547.3|549.53|547.43|549.05|546.95|35
1733932150000|2024-12-11 15:49:10|549.42|547.32|549.46|547.36|549.46|547.36|549.27|547.17|26
1733932160000|2024-12-11 15:49:20|549.45|547.35|549.48|547.38|549.48|547.38|549.27|547.17|24
1733932170000|2024-12-11 15:49:30|549.53|547.43|549.42|547.32|549.57|547.47|549.39|547.29|19
1733932180000|2024-12-11 15:49:40|549.4|547.3|549.59|547.49|549.59|547.49|549.4|547.3|15
1733932200000|2024-12-11 15:50:00|549.69|547.59|549.79|547.69|549.79|547.69|549.69|547.59|2
1733932210000|2024-12-11 15:50:10|549.92|547.82|549.98|547.88|549.98|547.88|549.92|547.82|2
1733932220000|2024-12-11 15:50:20|550.05|547.95|550.13|548.03|550.13|548.03|550.05|547.95|2
1733932230000|2024-12-11 15:50:30|550.2|548.1|550.28|548.18|550.28|548.18|550.2|548.1|2
1733932250000|2024-12-11 15:50:50|550.32|548.22|550.61|548.51|550.61|548.51|550.32|548.22|11
1733932270000|2024-12-11 15:51:10|550.62|548.52|550.74|548.64|550.74|548.64|550.62|548.52|8
1733932330000|2024-12-11 15:52:10|550.65|548.55|550.66|548.56|550.66|548.56|550.29|548.19|21
1733932340000|2024-12-11 15:52:20|550.59|548.49|550.48|548.38|550.6|548.5|550.42|548.32|17
1733932350000|2024-12-11 15:52:30|550.49|548.39|550.42|548.32|550.52|548.42|550.4|548.3|22
1733932360000|2024-12-11 15:52:40|550.4|548.3|550.34|548.24|550.4|548.3|550.31|548.21|21
1733932370000|2024-12-11 15:52:50|550.35|548.25|550.74|548.64|550.74|548.64|550.33|548.23|16
1733932380000|2024-12-11 15:53:00|550.57|548.47|550.74|548.64|550.74|548.64|550.57|548.47|4
1733932390000|2024-12-11 15:53:10|550.84|548.74|550.85|548.75|550.88|548.78|550.84|548.74|8
1733932400000|2024-12-11 15:53:20|550.86|548.76|550.63|548.53|550.86|548.76|550.61|548.51|22
1733932410000|2024-12-11 15:53:30|550.62|548.52|550.71|548.61|550.78|548.68|550.48|548.38|16
1733932420000|2024-12-11 15:53:40|550.7|548.6|550.7|548.6|550.73|548.63|550.66|548.56|19
1733932430000|2024-12-11 15:53:50|550.66|548.56|550.67|548.57|550.72|548.62|550.65|548.55|18
1733932440000|2024-12-11 15:54:00|550.68|548.58|550.63|548.53|550.69|548.59|550.61|548.51|13
1733932450000|2024-12-11 15:54:10|550.64|548.54|550.56|548.46|550.66|548.56|550.54|548.44|19
1733932460000|2024-12-11 15:54:20|550.55|548.45|550.48|548.38|550.55|548.45|550.35|548.25|23
1733932470000|2024-12-11 15:54:30|550.52|548.42|550.56|548.46|550.56|548.46|550.47|548.37|23
1733932480000|2024-12-11 15:54:40|550.54|548.44|550.62|548.52|550.64|548.54|550.53|548.43|22
1733932490000|2024-12-11 15:54:50|550.6|548.5|550.73|548.63|550.73|548.63|550.49|548.39|17
1733932500000|2024-12-11 15:55:00|550.75|548.65|550.81|548.71|550.84|548.74|550.73|548.63|18
1733932510000|2024-12-11 15:55:10|550.88|548.78|550.88|548.78|550.88|548.78|550.82|548.72|14
1733932520000|2024-12-11 15:55:20|550.77|548.67|550.66|548.56|550.78|548.68|550.59|548.49|18
1733932530000|2024-12-11 15:55:30|550.67|548.57|550.88|548.78|550.88|548.78|550.67|548.57|24
1733932540000|2024-12-11 15:55:40|550.8|548.7|550.81|548.71|550.83|548.73|550.79|548.69|7
1733932550000|2024-12-11 15:55:50|550.79|548.69|550.78|548.68|550.88|548.78|550.78|548.68|17
1733932560000|2024-12-11 15:56:00|550.59|548.49|550.13|548.03|550.59|548.49|550.13|548.03|11
1733932570000|2024-12-11 15:56:10|550.1|548|550.16|548.06|550.16|548.06|550.04|547.94|20
1733932580000|2024-12-11 15:56:20|550.13|548.03|550.22|548.12|550.45|548.35|550.1|548|28
1733932590000|2024-12-11 15:56:30|550.21|548.11|550.39|548.29|550.39|548.29|550.21|548.11|28
1733932600000|2024-12-11 15:56:40|550.41|548.31|550.2|548.1|550.46|548.36|550.2|548.1|26
1733932610000|2024-12-11 15:56:50|550.21|548.11|550.38|548.28|550.4|548.3|550.2|548.1|24
1733932620000|2024-12-11 15:57:00|550.36|548.26|550.12|548.02|550.36|548.26|550.12|548.02|20
1733932630000|2024-12-11 15:57:10|550.09|547.99|550.06|547.96|550.09|547.99|550.06|547.96|4
1733932650000|2024-12-11 15:57:30|550.09|547.99|550.06|547.96|550.14|548.04|550.06|547.96|13
1733932660000|2024-12-11 15:57:40|550.07|547.97|550.1|548|550.11|548.01|550.07|547.97|6
1733932670000|2024-12-11 15:57:50|550.09|547.99|550.3|548.2|550.31|548.21|550.09|547.99|15
1733932680000|2024-12-11 15:58:00|550.31|548.21|550.35|548.25|550.65|548.55|550.25|548.15|32
1733932690000|2024-12-11 15:58:10|550.36|548.26|550.19|548.09|550.36|548.26|550.16|548.06|14
1733932700000|2024-12-11 15:58:20|550.18|548.08|550.11|548.01|550.2|548.1|550.11|548.01|16
1733932710000|2024-12-11 15:58:30|550.12|548.02|550.26|548.16|550.38|548.28|550.09|547.99|25
1733932720000|2024-12-11 15:58:40|550.25|548.15|550.1|548|550.26|548.16|550.1|548|14
1733932730000|2024-12-11 15:58:50|550.13|548.03|550.33|548.23|550.33|548.23|550.13|548.03|14
1733932740000|2024-12-11 15:59:00|550.48|548.38|550.62|548.52|550.67|548.57|550.48|548.38|19
1733932750000|2024-12-11 15:59:10|550.63|548.53|550.46|548.36|550.73|548.63|550.46|548.36|28
1733932760000|2024-12-11 15:59:20|550.48|548.38|550.43|548.33|550.48|548.38|550.41|548.31|20
1733932770000|2024-12-11 15:59:30|550.42|548.32|550.45|548.35|550.46|548.36|550.4|548.3|19
1733932780000|2024-12-11 15:59:40|550.44|548.34|550.57|548.47|550.64|548.54|550.43|548.33|23
1733932790000|2024-12-11 15:59:50|550.58|548.48|550.62|548.52|550.62|548.52|550.54|548.44|17
1733932800000|2024-12-11 16:00:00|550.61|548.51|550.76|548.66|550.76|548.66|550.61|548.51|17
1733932830000|2024-12-11 16:00:30|550.96|548.86|551.07|548.97|551.15|549.05|550.96|548.86|8
1733932840000|2024-12-11 16:00:40|551.09|548.99|551.11|549.01|551.18|549.08|551.09|548.99|26
1733932850000|2024-12-11 16:00:50|551.1|549|550.91|548.81|551.1|549|550.9|548.8|17
1733932860000|2024-12-11 16:01:00|550.9|548.8|551.18|549.08|551.18|549.08|550.9|548.8|24
1733932870000|2024-12-11 16:01:10|551.25|549.15|551.32|549.22|551.32|549.22|551.25|549.15|4
1733932880000|2024-12-11 16:01:20|551.26|549.16|551.32|549.22|551.32|549.22|551.25|549.15|10
1733932890000|2024-12-11 16:01:30|551.24|549.14|551.19|549.09|551.26|549.16|551.13|549.03|17
1733932900000|2024-12-11 16:01:40|551.21|549.11|550.95|548.85|551.21|549.11|550.91|548.81|25
1733932910000|2024-12-11 16:01:50|550.94|548.84|550.8|548.7|550.94|548.84|550.73|548.63|24
1733932920000|2024-12-11 16:02:00|550.72|548.62|551.08|548.98|551.12|549.02|550.72|548.62|35
1733932930000|2024-12-11 16:02:10|551.1|549|551.08|548.98|551.15|549.05|551.05|548.95|28
1733932940000|2024-12-11 16:02:20|551.09|548.99|551.19|549.09|551.19|549.09|551.04|548.94|22
1733932950000|2024-12-11 16:02:30|551.12|549.02|551.2|549.1|551.21|549.11|551.12|549.02|26
1733932960000|2024-12-11 16:02:40|551.19|549.09|551.21|549.11|551.25|549.15|551.15|549.05|25
1733932970000|2024-12-11 16:02:50|551.22|549.12|551.31|549.21|551.33|549.23|551.19|549.09|25
1733932980000|2024-12-11 16:03:00|551.32|549.22|551.33|549.23|551.33|549.23|551.3|549.2|6
1733932990000|2024-12-11 16:03:10|551.21|549.11|551.3|549.2|551.3|549.2|551.21|549.11|5
1733933000000|2024-12-11 16:03:20|551.2|549.1|551.13|549.03|551.29|549.19|551.12|549.02|19
1733933010000|2024-12-11 16:03:30|551.15|549.05|551.25|549.15|551.25|549.15|551.15|549.05|20
1733933020000|2024-12-11 16:03:40|551.24|549.14|551.19|549.09|551.25|549.15|551.13|549.03|24
1733933030000|2024-12-11 16:03:50|551.18|549.08|551.14|549.04|551.2|549.1|551.08|548.98|18
1733933040000|2024-12-11 16:04:00|551.13|549.03|550.8|548.7|551.19|549.09|550.8|548.7|30
1733933050000|2024-12-11 16:04:10|550.77|548.67|550.38|548.28|550.78|548.68|550.37|548.27|29
1733933060000|2024-12-11 16:04:20|550.39|548.29|550.23|548.13|550.6|548.5|550.2|548.1|24
1733933070000|2024-12-11 16:04:30|550.22|548.12|550.06|547.96|550.22|548.12|550.06|547.96|11
1733933080000|2024-12-11 16:04:40|550.07|547.97|550.15|548.05|550.15|548.05|550.07|547.97|16
1733933110000|2024-12-11 16:05:10|550.1|548|550.15|548.05|550.15|548.05|550.09|547.99|5
1733933120000|2024-12-11 16:05:20|550.1|548|550.15|548.05|550.15|548.05|550.09|547.99|21
1733933130000|2024-12-11 16:05:30|550.11|548.01|550.15|548.05|550.15|548.05|550.11|548.01|3
1733933140000|2024-12-11 16:05:40|550.13|548.03|550.1|548|550.15|548.05|550.1|548|6
1733933150000|2024-12-11 16:05:50|550.06|547.96|550.12|548.02|550.13|548.03|550.06|547.96|4
1733933160000|2024-12-11 16:06:00|550.15|548.05|550.06|547.96|550.15|548.05|550.06|547.96|6
1733933170000|2024-12-11 16:06:10|550.1|548|550.15|548.05|550.15|548.05|550.1|548|2
1733933190000|2024-12-11 16:06:30|550.1|548|550.06|547.96|550.14|548.04|550.06|547.96|13
1733933210000|2024-12-11 16:06:50|549.81|547.71|549.8|547.7|549.81|547.71|549.53|547.43|18
1733933220000|2024-12-11 16:07:00|549.81|547.71|549.84|547.74|549.84|547.74|549.8|547.7|10
1733933230000|2024-12-11 16:07:10|549.86|547.76|549.56|547.46|550.11|548.01|549.56|547.46|25
1733933240000|2024-12-11 16:07:20|549.54|547.44|549.51|547.41|549.54|547.44|549.49|547.39|15
1733933250000|2024-12-11 16:07:30|549.5|547.4|549.61|547.51|549.61|547.51|549.5|547.4|19
1733933260000|2024-12-11 16:07:40|549.55|547.45|549.47|547.37|549.56|547.46|549.4|547.3|19
1733933270000|2024-12-11 16:07:50|549.48|547.38|549.6|547.5|549.6|547.5|549.45|547.35|16
1733933280000|2024-12-11 16:08:00|549.59|547.49|549.75|547.65|549.78|547.68|549.58|547.48|14
1733933290000|2024-12-11 16:08:10|549.74|547.64|549.47|547.37|549.83|547.73|549.43|547.33|16
1733933300000|2024-12-11 16:08:20|549.46|547.36|549.65|547.55|549.75|547.65|549.38|547.28|26
1733933310000|2024-12-11 16:08:30|549.66|547.56|550.83|548.73|550.83|548.73|549.64|547.54|11
1733933320000|2024-12-11 16:08:40|550.68|548.58|550.63|548.53|550.73|548.63|550.63|548.53|17
1733933330000|2024-12-11 16:08:50|550.65|548.55|550.65|548.55|550.65|548.55|550.43|548.33|28
1733933340000|2024-12-11 16:09:00|550.59|548.49|550.39|548.29|550.63|548.53|550.39|548.29|30
1733933350000|2024-12-11 16:09:10|550.4|548.3|550.31|548.21|550.43|548.33|550.3|548.2|28
1733933360000|2024-12-11 16:09:20|550.3|548.2|549.75|547.65|550.3|548.2|549.72|547.62|28
1733933370000|2024-12-11 16:09:30|549.76|547.66|549.89|547.79|549.95|547.85|549.75|547.65|28
1733933380000|2024-12-11 16:09:40|549.88|547.78|549.97|547.87|550.06|547.96|549.88|547.78|14
1733933390000|2024-12-11 16:09:50|550|547.9|550.41|548.31|550.41|548.31|550|547.9|11
1733933420000|2024-12-11 16:10:20|550.35|548.25|550.83|548.73|550.83|548.73|550.35|548.25|6
1733933430000|2024-12-11 16:10:30|550.79|548.69|550.8|548.7|550.83|548.73|550.61|548.51|21
1733933440000|2024-12-11 16:10:40|550.74|548.64|550.66|548.56|550.8|548.7|550.62|548.52|22
1733933450000|2024-12-11 16:10:50|550.68|548.58|550.51|548.41|550.75|548.65|550.32|548.22|23
1733933460000|2024-12-11 16:11:00|550.44|548.34|550.12|548.02|550.49|548.39|550.08|547.98|27
1733933470000|2024-12-11 16:11:10|550.1|548|549.85|547.75|550.1|548|549.84|547.74|29
1733933480000|2024-12-11 16:11:20|549.81|547.71|549.74|547.64|549.9|547.8|549.44|547.34|29
1733933490000|2024-12-11 16:11:30|549.77|547.67|549.42|547.32|549.89|547.79|549.42|547.32|23
1733933500000|2024-12-11 16:11:40|549.4|547.3|548.76|546.66|549.4|547.3|548.76|546.66|24
1733933510000|2024-12-11 16:11:50|548.62|546.52|548.83|546.73|548.83|546.73|548.3|546.2|30
1733933520000|2024-12-11 16:12:00|548.8|546.7|548.89|546.79|548.92|546.82|548.56|546.46|17
1733933530000|2024-12-11 16:12:10|548.91|546.81|549.17|547.07|549.29|547.19|548.85|546.75|28
1733933540000|2024-12-11 16:12:20|549.16|547.06|549.27|547.17|549.46|547.36|549.16|547.06|28
1733933550000|2024-12-11 16:12:30|549.28|547.18|548.47|546.37|549.35|547.25|548.46|546.36|32
1733933560000|2024-12-11 16:12:40|548.44|546.34|548.66|546.56|548.66|546.56|548.39|546.29|26
1733933570000|2024-12-11 16:12:50|548.71|546.61|549.05|546.95|549.16|547.06|548.71|546.61|25
1733933580000|2024-12-11 16:13:00|548.98|546.88|548.86|546.76|549.01|546.91|548.83|546.73|24
1733933590000|2024-12-11 16:13:10|548.89|546.79|548.21|546.11|548.89|546.79|548.21|546.11|33
1733933600000|2024-12-11 16:13:20|548.2|546.1|548.31|546.21|548.31|546.21|547.88|545.78|27
1733933610000|2024-12-11 16:13:30|548.35|546.25|548.41|546.31|548.5|546.4|548.35|546.25|21
1733933620000|2024-12-11 16:13:40|548.43|546.33|548.75|546.65|548.78|546.68|548.43|546.33|19
1733933630000|2024-12-11 16:13:50|548.74|546.64|548.45|546.35|548.75|546.65|548.45|546.35|22
1733933640000|2024-12-11 16:14:00|548.44|546.34|548.13|546.03|548.44|546.34|548.13|546.03|23
1733933650000|2024-12-11 16:14:10|548.12|546.02|548.1|546|548.23|546.13|548.03|545.93|20
1733933660000|2024-12-11 16:14:20|548.01|545.91|548.36|546.26|548.36|546.26|547.76|545.66|29
1733933670000|2024-12-11 16:14:30|548.33|546.23|548.27|546.17|548.33|546.23|548.26|546.16|23
1733933680000|2024-12-11 16:14:40|548.28|546.18|548.18|546.08|548.32|546.22|548.12|546.02|22
1733933690000|2024-12-11 16:14:50|548.19|546.09|548.12|546.02|548.2|546.1|548.1|546|24
1733933700000|2024-12-11 16:15:00|548.15|546.05|548.84|546.74|548.84|546.74|548.15|546.05|28
1733933710000|2024-12-11 16:15:10|548.83|546.73|548.92|546.82|548.96|546.86|548.64|546.54|23
1733933720000|2024-12-11 16:15:20|548.91|546.81|549.07|546.97|549.1|547|548.85|546.75|24
1733933730000|2024-12-11 16:15:30|549.08|546.98|549.22|547.12|549.26|547.16|549.03|546.93|23
1733933740000|2024-12-11 16:15:40|549.25|547.15|549.16|547.06|549.26|547.16|549.16|547.06|16
1733933750000|2024-12-11 16:15:50|549.13|547.03|549.19|547.09|549.26|547.16|549.07|546.97|33
1733933760000|2024-12-11 16:16:00|549.2|547.1|549.19|547.09|549.25|547.15|549.09|546.99|28
1733933770000|2024-12-11 16:16:10|549.2|547.1|549.26|547.16|549.26|547.16|549.1|547|24
1733933780000|2024-12-11 16:16:20|549.14|547.04|548.99|546.89|549.19|547.09|548.96|546.86|31
1733933790000|2024-12-11 16:16:30|548.98|546.88|548.92|546.82|549.04|546.94|548.92|546.82|18
1733933800000|2024-12-11 16:16:40|548.94|546.84|548.92|546.82|548.94|546.84|548.92|546.82|3
1733933810000|2024-12-11 16:16:50|548.93|546.83|549.08|546.98|549.09|546.99|548.93|546.83|16
1733933820000|2024-12-11 16:17:00|549.09|546.99|549|546.9|549.13|547.03|548.98|546.88|25
1733933830000|2024-12-11 16:17:10|548.99|546.89|548.92|546.82|548.99|546.89|548.92|546.82|3
1733933840000|2024-12-11 16:17:20|548.95|546.85|548.94|546.84|548.95|546.85|548.94|546.84|2
1733933850000|2024-12-11 16:17:30|548.98|546.88|549.04|546.94|549.05|546.95|548.96|546.86|26
1733933860000|2024-12-11 16:17:40|549.03|546.93|549.01|546.91|549.1|547|548.92|546.82|28
1733933870000|2024-12-11 16:17:50|548.98|546.88|548.83|546.73|548.98|546.88|548.56|546.46|23
1733933880000|2024-12-11 16:18:00|548.82|546.72|548.75|546.65|549.05|546.95|548.74|546.64|26
1733933890000|2024-12-11 16:18:10|548.67|546.57|548.88|546.78|548.88|546.78|548.54|546.44|25
1733933900000|2024-12-11 16:18:20|548.91|546.81|548.81|546.71|548.92|546.82|548.67|546.57|23
1733933910000|2024-12-11 16:18:30|548.78|546.68|548.85|546.75|549.01|546.91|548.75|546.65|24
1733933920000|2024-12-11 16:18:40|548.79|546.69|548.83|546.73|548.88|546.78|548.79|546.69|20
1733933930000|2024-12-11 16:18:50|548.85|546.75|549.12|547.02|549.12|547.02|548.81|546.71|26
1733933940000|2024-12-11 16:19:00|549.13|547.03|549.33|547.23|549.33|547.23|549.13|547.03|8
1733933950000|2024-12-11 16:19:10|549.34|547.24|549.18|547.08|549.42|547.32|549.15|547.05|21
1733933960000|2024-12-11 16:19:20|549.19|547.09|549.37|547.27|549.4|547.3|549.11|547.01|24
1733933970000|2024-12-11 16:19:30|549.38|547.28|549.4|547.3|549.4|547.3|549.35|547.25|15
1733933980000|2024-12-11 16:19:40|549.38|547.28|550.01|547.91|550.01|547.91|549.38|547.28|13
1733934020000|2024-12-11 16:20:20|550.2|548.1|550.79|548.69|550.85|548.75|550.2|548.1|5
1733934030000|2024-12-11 16:20:30|550.83|548.73|550.85|548.75|550.85|548.75|550.58|548.48|23
1733934050000|2024-12-11 16:20:50|550.88|548.78|550.92|548.82|550.92|548.82|550.88|548.78|2
1733934060000|2024-12-11 16:21:00|550.95|548.85|550.99|548.89|550.99|548.89|550.95|548.85|2
1733934090000|2024-12-11 16:21:30|550.9|548.8|550.96|548.86|550.96|548.86|550.9|548.8|14
1733934100000|2024-12-11 16:21:40|550.95|548.85|550.66|548.56|550.96|548.86|550.64|548.54|31
1733934110000|2024-12-11 16:21:50|550.72|548.62|550.72|548.62|550.8|548.7|550.57|548.47|32
1733934120000|2024-12-11 16:22:00|550.71|548.61|550.6|548.5|550.87|548.77|550.6|548.5|26
1733934130000|2024-12-11 16:22:10|550.58|548.48|550.3|548.2|550.6|548.5|550.3|548.2|33
1733934140000|2024-12-11 16:22:20|550.27|548.17|550.35|548.25|550.56|548.46|550.27|548.17|25
1733934150000|2024-12-11 16:22:30|550.32|548.22|550.34|548.24|550.4|548.3|550.25|548.15|31
1733934160000|2024-12-11 16:22:40|550.31|548.21|550.62|548.52|550.63|548.53|550.31|548.21|25
1733934170000|2024-12-11 16:22:50|550.59|548.49|550.6|548.5|550.62|548.52|550.52|548.42|27
1733934180000|2024-12-11 16:23:00|550.61|548.51|550.99|548.89|550.99|548.89|550.61|548.51|28
1733934190000|2024-12-11 16:23:10|550.97|548.87|550.99|548.89|550.99|548.89|550.97|548.87|2
1733934270000|2024-12-11 16:24:30|550.7|548.6|550.35|548.25|550.7|548.6|550.22|548.12|35
1733934280000|2024-12-11 16:24:40|550.36|548.26|550.22|548.12|550.45|548.35|550.22|548.12|28
1733934290000|2024-12-11 16:24:50|550.27|548.17|550.61|548.51|550.62|548.52|550.2|548.1|29
1733934300000|2024-12-11 16:25:00|550.53|548.43|550.42|548.32|550.53|548.43|550.41|548.31|4
1733934310000|2024-12-11 16:25:10|550.31|548.21|550.18|548.08|550.31|548.21|550.11|548.01|24
1733934320000|2024-12-11 16:25:20|550.16|548.06|550.12|548.02|550.21|548.11|550.1|548|29
1733934330000|2024-12-11 16:25:30|550.1|548|550|547.9|550.15|548.05|549.96|547.86|35
1733934340000|2024-12-11 16:25:40|550.01|547.91|549.85|547.75|550.07|547.97|549.84|547.74|31
1733934350000|2024-12-11 16:25:50|549.86|547.76|550.03|547.93|550.1|548|549.86|547.76|28
1733934360000|2024-12-11 16:26:00|550.05|547.95|549.72|547.62|550.05|547.95|549.71|547.61|25
1733934370000|2024-12-11 16:26:10|549.73|547.63|549.93|547.83|550.09|547.99|549.73|547.63|32
1733934380000|2024-12-11 16:26:20|549.91|547.81|549.86|547.76|549.91|547.81|549.78|547.68|19
1733934390000|2024-12-11 16:26:30|549.89|547.79|549.9|547.8|549.9|547.8|549.85|547.75|13
1733934400000|2024-12-11 16:26:40|549.88|547.78|550.22|548.12|550.27|548.17|549.88|547.78|26
1733934410000|2024-12-11 16:26:50|550.21|548.11|550.28|548.18|550.42|548.32|550.21|548.11|21
1733934420000|2024-12-11 16:27:00|550.27|548.17|550.32|548.22|550.42|548.32|550.23|548.13|26
1733934430000|2024-12-11 16:27:10|550.29|548.19|549.9|547.8|550.33|548.23|549.88|547.78|25
1733934440000|2024-12-11 16:27:20|549.89|547.79|549.52|547.42|549.94|547.84|549.51|547.41|29
1733934450000|2024-12-11 16:27:30|549.51|547.41|549.42|547.32|549.68|547.58|549.39|547.29|31
1733934460000|2024-12-11 16:27:40|549.41|547.31|549.45|547.35|549.63|547.53|549.41|547.31|24
1733934470000|2024-12-11 16:27:50|549.36|547.26|549.34|547.24|549.4|547.3|549.24|547.14|18
1733934480000|2024-12-11 16:28:00|549.33|547.23|549.24|547.14|549.33|547.23|549.14|547.04|32
1733934490000|2024-12-11 16:28:10|549.26|547.16|549.29|547.19|549.61|547.51|549.26|547.16|25
1733934500000|2024-12-11 16:28:20|549.34|547.24|549.25|547.15|549.36|547.26|549.13|547.03|25
1733934510000|2024-12-11 16:28:30|549.26|547.16|549.22|547.12|549.33|547.23|549.15|547.05|24
1733934520000|2024-12-11 16:28:40|549.21|547.11|549.23|547.13|549.28|547.18|549.21|547.11|20
1733934530000|2024-12-11 16:28:50|549.33|547.23|549.48|547.38|549.48|547.38|549.27|547.17|14
1733934540000|2024-12-11 16:29:00|549.47|547.37|549.28|547.18|549.47|547.37|549.28|547.18|12
1733934550000|2024-12-11 16:29:10|549.26|547.16|549.57|547.47|549.59|547.49|549.25|547.15|18
1733934560000|2024-12-11 16:29:20|549.56|547.46|549.75|547.65|549.75|547.65|549.55|547.45|8
1733934570000|2024-12-11 16:29:30|549.68|547.58|549.78|547.68|549.78|547.68|549.64|547.54|24
1733934580000|2024-12-11 16:29:40|549.77|547.67|549.79|547.69|549.8|547.7|549.77|547.67|20
1733934590000|2024-12-11 16:29:50|549.78|547.68|549.82|547.72|549.83|547.73|549.75|547.65|16
1733934600000|2024-12-11 16:30:00|549.8|547.7|549.74|547.64|549.8|547.7|549.52|547.42|25
1733934610000|2024-12-11 16:30:10|549.75|547.65|549.78|547.68|549.83|547.73|549.75|547.65|18
1733934620000|2024-12-11 16:30:20|549.79|547.69|549.83|547.73|549.83|547.73|549.78|547.68|7
1733934630000|2024-12-11 16:30:30|549.77|547.67|549.79|547.69|549.79|547.69|549.77|547.67|2
1733934640000|2024-12-11 16:30:40|549.77|547.67|549.76|547.66|549.82|547.72|549.7|547.6|28
1733934650000|2024-12-11 16:30:50|549.77|547.67|549.64|547.54|549.8|547.7|549.64|547.54|13
1733934660000|2024-12-11 16:31:00|549.6|547.5|548.85|546.75|549.6|547.5|548.85|546.75|29
1733934670000|2024-12-11 16:31:10|548.78|546.68|549.11|547.01|549.14|547.04|548.67|546.57|32
1733934680000|2024-12-11 16:31:20|549.1|547|549.83|547.73|549.83|547.73|549.1|547|16
1733934690000|2024-12-11 16:31:30|549.8|547.7|549.38|547.28|549.82|547.72|549.38|547.28|26
1733934700000|2024-12-11 16:31:40|549.41|547.31|549.14|547.04|549.45|547.35|549.13|547.03|22
1733934710000|2024-12-11 16:31:50|549.09|546.99|548.8|546.7|549.12|547.02|548.75|546.65|26
1733934720000|2024-12-11 16:32:00|548.78|546.68|548.53|546.43|548.82|546.72|548.43|546.33|32
1733934730000|2024-12-11 16:32:10|548.52|546.42|548.23|546.13|548.54|546.44|548.17|546.07|30
1733934740000|2024-12-11 16:32:20|548.25|546.15|548.37|546.27|548.37|546.27|548.21|546.11|23
1733934750000|2024-12-11 16:32:30|548.53|546.43|548.26|546.16|548.55|546.45|548.19|546.09|22
1733934760000|2024-12-11 16:32:40|548.24|546.14|548.79|546.69|548.83|546.73|548.19|546.09|26
1733934770000|2024-12-11 16:32:50|548.76|546.66|548.67|546.57|548.76|546.66|548.5|546.4|27
1733934780000|2024-12-11 16:33:00|548.64|546.54|548.16|546.06|548.64|546.54|548.13|546.03|31
1733934790000|2024-12-11 16:33:10|548.17|546.07|548.02|545.92|548.35|546.25|548.01|545.91|26
1733934800000|2024-12-11 16:33:20|548.04|545.94|547.94|545.84|548.29|546.19|547.93|545.83|29
1733934810000|2024-12-11 16:33:30|547.99|545.89|547.33|545.23|548|545.9|547.33|545.23|26
1733934820000|2024-12-11 16:33:40|547.32|545.22|547.44|545.34|547.52|545.42|547.17|545.07|28
1733934830000|2024-12-11 16:33:50|547.46|545.36|546.79|544.69|547.46|545.36|546.79|544.69|26
1733934840000|2024-12-11 16:34:00|546.75|544.65|547.06|544.96|547.09|544.99|546.65|544.55|32
1733934850000|2024-12-11 16:34:10|547.05|544.95|546.57|544.47|547.13|545.03|546.56|544.46|25
1733934860000|2024-12-11 16:34:20|546.66|544.56|546.75|544.65|546.76|544.66|546.65|544.55|12
1733934870000|2024-12-11 16:34:30|546.76|544.66|547.09|544.99|547.09|544.99|546.63|544.53|20
1733934880000|2024-12-11 16:34:40|547.49|545.39|547.65|545.55|547.65|545.55|547.43|545.33|20
1733934890000|2024-12-11 16:34:50|547.66|545.56|547.66|545.56|547.66|545.56|547.66|545.56|1
1733934910000|2024-12-11 16:35:10|547.57|545.47|547.66|545.56|547.66|545.56|547.57|545.47|5
1733934920000|2024-12-11 16:35:20|547.96|545.86|548.09|545.99|548.18|546.08|547.96|545.86|13
1733934930000|2024-12-11 16:35:30|548.08|545.98|547.41|545.31|548.1|546|547.41|545.31|27
1733934940000|2024-12-11 16:35:40|547.42|545.32|547.57|545.47|547.6|545.5|547.37|545.27|28
1733934950000|2024-12-11 16:35:50|547.58|545.48|547.63|545.53|547.66|545.56|547.57|545.47|17
1733934960000|2024-12-11 16:36:00|547.66|545.56|547.57|545.47|547.69|545.59|547.53|545.43|26
1733934970000|2024-12-11 16:36:10|547.56|545.46|547.69|545.59|547.69|545.59|547.56|545.46|17
1733934980000|2024-12-11 16:36:20|547.66|545.56|548.04|545.94|548.04|545.94|547.64|545.54|14
1733934990000|2024-12-11 16:36:30|547.92|545.82|548.04|545.94|548.04|545.94|547.92|545.82|8
1733935000000|2024-12-11 16:36:40|547.93|545.83|547.56|545.46|547.93|545.83|547.4|545.3|25
1733935010000|2024-12-11 16:36:50|547.2|545.1|546.98|544.88|547.26|545.16|546.8|544.7|32
1733935020000|2024-12-11 16:37:00|546.97|544.87|546.6|544.5|547.08|544.98|546.6|544.5|27
1733935030000|2024-12-11 16:37:10|546.59|544.49|546.72|544.62|546.97|544.87|546.58|544.48|34
1733935040000|2024-12-11 16:37:20|546.73|544.63|546.5|544.4|546.73|544.63|546.25|544.15|36
1733935050000|2024-12-11 16:37:30|546.52|544.42|546.37|544.27|546.63|544.53|546.37|544.27|18
1733935060000|2024-12-11 16:37:40|546.33|544.23|546.35|544.25|546.56|544.46|546.3|544.2|31
1733935070000|2024-12-11 16:37:50|546.37|544.27|546.14|544.04|546.49|544.39|546.11|544.01|28
1733935080000|2024-12-11 16:38:00|546.12|544.02|546|543.9|546.21|544.11|545.83|543.73|29
1733935090000|2024-12-11 16:38:10|545.99|543.89|546.05|543.95|546.2|544.1|545.96|543.86|32
1733935100000|2024-12-11 16:38:20|546.02|543.92|546.27|544.17|546.27|544.17|546.02|543.92|17
1733935120000|2024-12-11 16:38:40|546.68|544.58|547.15|545.05|547.15|545.05|546.68|544.58|21
1733935140000|2024-12-11 16:39:00|547.16|545.06|547.16|545.06|547.16|545.06|547.16|545.06|1
1733935150000|2024-12-11 16:39:10|547.49|545.39|547.12|545.02|547.6|545.5|547.02|544.92|24
1733935160000|2024-12-11 16:39:20|547.05|544.95|546.93|544.83|547.16|545.06|546.84|544.74|30
1733935170000|2024-12-11 16:39:30|546.94|544.84|547.02|544.92|547.07|544.97|546.93|544.83|30
1733935180000|2024-12-11 16:39:40|546.96|544.86|546.64|544.54|547.15|545.05|546.64|544.54|28
1733935190000|2024-12-11 16:39:50|546.69|544.59|546.6|544.5|546.7|544.6|546.58|544.48|22
1733935200000|2024-12-11 16:40:00|546.62|544.52|546.45|544.35|546.73|544.63|546.31|544.21|29
1733935210000|2024-12-11 16:40:10|546.46|544.36|546.08|543.98|546.54|544.44|546.07|543.97|34
1733935220000|2024-12-11 16:40:20|546.1|544|546.1|544|546.22|544.12|545.99|543.89|31
1733935230000|2024-12-11 16:40:30|546.09|543.99|546.03|543.93|546.09|543.99|545.88|543.78|25
1733935240000|2024-12-11 16:40:40|546.02|543.92|545.98|543.88|546.07|543.97|545.94|543.84|35
1733935250000|2024-12-11 16:40:50|545.97|543.87|545.67|543.57|546.14|544.04|545.65|543.55|25
1733935260000|2024-12-11 16:41:00|545.64|543.54|545.71|543.61|545.72|543.62|545.55|543.45|27
1733935270000|2024-12-11 16:41:10|545.7|543.6|544.75|542.65|545.72|543.62|544.69|542.59|29
1733935280000|2024-12-11 16:41:20|544.76|542.66|544.73|542.63|544.94|542.84|544.71|542.61|29
1733935290000|2024-12-11 16:41:30|544.72|542.62|544.6|542.5|544.78|542.68|544.55|542.45|27
1733935300000|2024-12-11 16:41:40|544.72|542.62|544.94|542.84|544.95|542.85|544.7|542.6|23
1733935310000|2024-12-11 16:41:50|544.93|542.83|544.94|542.84|544.94|542.84|544.9|542.8|8
1733935320000|2024-12-11 16:42:00|544.98|542.88|544.39|542.29|545|542.9|544.37|542.27|12
1733935330000|2024-12-11 16:42:10|544.36|542.26|544.22|542.12|544.52|542.42|544.03|541.93|21
1733935340000|2024-12-11 16:42:20|544.21|542.11|544.45|542.35|544.47|542.37|544.09|541.99|28
1733935350000|2024-12-11 16:42:30|544.44|542.34|544.54|542.44|544.58|542.48|544.43|542.33|17
1733935360000|2024-12-11 16:42:40|544.46|542.36|544.66|542.56|544.73|542.63|544.46|542.36|28
1733935370000|2024-12-11 16:42:50|544.67|542.57|544.82|542.72|544.84|542.74|544.67|542.57|20
1733935380000|2024-12-11 16:43:00|544.81|542.71|544.68|542.58|544.83|542.73|544.68|542.58|20
1733935390000|2024-12-11 16:43:10|544.67|542.57|544.43|542.33|544.67|542.57|544.22|542.12|17
1733935400000|2024-12-11 16:43:20|544.44|542.34|544.53|542.43|544.62|542.52|544.43|542.33|30
1733935410000|2024-12-11 16:43:30|544.52|542.42|544.76|542.66|544.8|542.7|544.52|542.42|21
1733935420000|2024-12-11 16:43:40|544.75|542.65|544.89|542.79|544.89|542.79|544.75|542.65|16
1733935430000|2024-12-11 16:43:50|544.81|542.71|544.74|542.64|544.81|542.71|544.74|542.64|6
1733935440000|2024-12-11 16:44:00|544.73|542.63|544.89|542.79|544.89|542.79|544.59|542.49|19
1733935450000|2024-12-11 16:44:10|544.99|542.89|545.11|543.01|545.11|543.01|544.99|542.89|4
1733935460000|2024-12-11 16:44:20|545.09|542.99|545.09|542.99|545.11|543.01|545.09|542.99|3
1733935470000|2024-12-11 16:44:30|545.07|542.97|545.04|542.94|545.08|542.98|544.77|542.67|27
1733935480000|2024-12-11 16:44:40|545.06|542.96|545.11|543.01|545.11|543.01|545.06|542.96|4
1733935490000|2024-12-11 16:44:50|545.13|543.03|545.49|543.39|545.49|543.39|545.13|543.03|2
1733935510000|2024-12-11 16:45:10|545.71|543.61|545.86|543.76|545.87|543.77|545.7|543.6|12
1733935520000|2024-12-11 16:45:20|545.85|543.75|545.84|543.74|545.88|543.78|545.65|543.55|29
1733935530000|2024-12-11 16:45:30|545.82|543.72|545.74|543.64|545.85|543.75|545.52|543.42|26
1733935540000|2024-12-11 16:45:40|545.76|543.66|545.6|543.5|545.84|543.74|545.54|543.44|29
1733935550000|2024-12-11 16:45:50|545.62|543.52|545.5|543.4|545.62|543.52|545.5|543.4|9
1733935560000|2024-12-11 16:46:00|545.17|543.07|544.84|542.74|545.17|543.07|544.66|542.56|21
1733935570000|2024-12-11 16:46:10|544.85|542.75|544.75|542.65|544.88|542.78|544.71|542.61|28
1733935580000|2024-12-11 16:46:20|544.76|542.66|545.11|543.01|545.24|543.14|544.75|542.65|29
1733935590000|2024-12-11 16:46:30|545.1|543|545.18|543.08|545.18|543.08|545.04|542.94|33
1733935600000|2024-12-11 16:46:40|545.17|543.07|545.05|542.95|545.17|543.07|544.99|542.89|32
1733935610000|2024-12-11 16:46:50|545|542.9|544.59|542.49|545|542.9|544.55|542.45|25
1733935620000|2024-12-11 16:47:00|544.58|542.48|544.56|542.46|544.65|542.55|544.35|542.25|28
1733935630000|2024-12-11 16:47:10|544.55|542.45|544.36|542.26|544.55|542.45|544.32|542.22|29
1733935640000|2024-12-11 16:47:20|544.37|542.27|543.91|541.81|544.46|542.36|543.88|541.78|23
1733935650000|2024-12-11 16:47:30|543.92|541.82|544.14|542.04|544.14|542.04|543.92|541.82|20
1733935660000|2024-12-11 16:47:40|544.17|542.07|544.5|542.4|544.6|542.5|544.17|542.07|30
1733935670000|2024-12-11 16:47:50|544.58|542.48|544.71|542.61|544.71|542.61|544.58|542.48|11
1733935700000|2024-12-11 16:48:20|544.58|542.48|544.55|542.45|544.58|542.48|544.55|542.45|2
1733935710000|2024-12-11 16:48:30|544.56|542.46|544.59|542.49|544.59|542.49|544.56|542.46|5
1733935720000|2024-12-11 16:48:40|544.64|542.54|544.71|542.61|544.71|542.61|544.64|542.54|6
1733935730000|2024-12-11 16:48:50|544.59|542.49|544.58|542.48|544.62|542.52|544.51|542.41|20
1733935740000|2024-12-11 16:49:00|544.54|542.44|543.95|541.85|544.56|542.46|543.94|541.84|28
1733935750000|2024-12-11 16:49:10|543.96|541.86|544.35|542.25|544.36|542.26|543.96|541.86|25
1733935760000|2024-12-11 16:49:20|544.36|542.26|544.04|541.94|544.37|542.27|543.99|541.89|22
1733935770000|2024-12-11 16:49:30|544.05|541.95|544.28|542.18|544.28|542.18|544.05|541.95|26
1733935780000|2024-12-11 16:49:40|544.36|542.26|544.54|542.44|544.54|542.44|544.36|542.26|24
1733935790000|2024-12-11 16:49:50|544.57|542.47|544.71|542.61|544.71|542.61|544.57|542.47|6
1733935830000|2024-12-11 16:50:30|544.74|542.64|545.03|542.93|545.03|542.93|544.74|542.64|2
1733935840000|2024-12-11 16:50:40|544.95|542.85|545.03|542.93|545.03|542.93|544.95|542.85|12
1733935850000|2024-12-11 16:50:50|545.01|542.91|544.98|542.88|545.02|542.92|544.96|542.86|15
1733935860000|2024-12-11 16:51:00|544.99|542.89|545.17|543.07|545.17|543.07|544.94|542.84|10
1733935870000|2024-12-11 16:51:10|545.23|543.13|545.23|543.13|545.23|543.13|545.23|543.13|1
1733935880000|2024-12-11 16:51:20|545.18|543.08|545.21|543.11|545.23|543.13|545.18|543.08|7
1733935890000|2024-12-11 16:51:30|545.1|543|544.77|542.67|545.1|543|544.76|542.66|20
1733935900000|2024-12-11 16:51:40|544.76|542.66|544.89|542.79|544.89|542.79|544.66|542.56|24
1733935910000|2024-12-11 16:51:50|544.91|542.81|544.91|542.81|544.96|542.86|544.86|542.76|23
1733935920000|2024-12-11 16:52:00|544.9|542.8|545.23|543.13|545.23|543.13|544.9|542.8|21
1733935940000|2024-12-11 16:52:20|545.4|543.3|545.57|543.47|545.57|543.47|545.4|543.3|8
1733935950000|2024-12-11 16:52:30|545.58|543.48|546|543.9|546|543.9|545.58|543.48|8
1733935970000|2024-12-11 16:52:50|545.96|543.86|545.76|543.66|545.96|543.86|545.74|543.64|9
1733935980000|2024-12-11 16:53:00|545.82|543.72|546|543.9|546|543.9|545.79|543.69|22
1733936000000|2024-12-11 16:53:20|546.01|543.91|546.32|544.22|546.32|544.22|546.01|543.91|3
1733936010000|2024-12-11 16:53:30|546.37|544.27|546.65|544.55|546.65|544.55|546.37|544.27|3
1733936030000|2024-12-11 16:53:50|546.59|544.49|546.59|544.49|546.59|544.49|546.59|544.49|1
1733936040000|2024-12-11 16:54:00|546.6|544.5|546.62|544.52|546.65|544.55|546.55|544.45|19
1733936050000|2024-12-11 16:54:10|546.64|544.54|546.65|544.55|546.65|544.55|546.64|544.54|2
1733936090000|2024-12-11 16:54:50|546.76|544.66|547.27|545.17|547.27|545.17|546.76|544.66|4
1733936100000|2024-12-11 16:55:00|547.31|545.21|548.14|546.04|548.14|546.04|547.31|545.21|11
1733936110000|2024-12-11 16:55:10|548.1|546|548.46|546.36|548.46|546.36|548.1|546|28
1733936120000|2024-12-11 16:55:20|548.44|546.34|548.32|546.22|548.45|546.35|548.22|546.12|27
1733936130000|2024-12-11 16:55:30|548.33|546.23|548.32|546.22|548.47|546.37|548.16|546.06|31
1733936140000|2024-12-11 16:55:40|548.31|546.21|548.37|546.27|548.39|546.29|548.3|546.2|26
1733936150000|2024-12-11 16:55:50|548.4|546.3|548.48|546.38|548.49|546.39|548.39|546.29|23
1733936160000|2024-12-11 16:56:00|548.49|546.39|548.18|546.08|548.49|546.39|548.18|546.08|18
1733936170000|2024-12-11 16:56:10|548.15|546.05|547.71|545.61|548.15|546.05|547.7|545.6|19
1733936180000|2024-12-11 16:56:20|547.68|545.58|547.78|545.68|548.08|545.98|547.68|545.58|29
1733936190000|2024-12-11 16:56:30|547.69|545.59|547.59|545.49|547.69|545.59|547.58|545.48|21
1733936200000|2024-12-11 16:56:40|547.47|545.37|547.79|545.69|547.83|545.73|547.46|545.36|25
1733936210000|2024-12-11 16:56:50|547.73|545.63|547.75|545.65|547.76|545.66|547.46|545.36|29
1733936220000|2024-12-11 16:57:00|547.77|545.67|547.91|545.81|547.94|545.84|547.75|545.65|29
1733936230000|2024-12-11 16:57:10|547.93|545.83|548|545.9|548.07|545.97|547.85|545.75|27
1733936240000|2024-12-11 16:57:20|547.99|545.89|547.07|544.97|548|545.9|547.07|544.97|24
1733936250000|2024-12-11 16:57:30|547.1|545|547.11|545.01|547.16|545.06|546.96|544.86|29
1733936260000|2024-12-11 16:57:40|547.12|545.02|546.86|544.76|547.14|545.04|546.86|544.76|25
1733936270000|2024-12-11 16:57:50|546.95|544.85|547.21|545.11|547.29|545.19|546.95|544.85|26
1733936280000|2024-12-11 16:58:00|547.2|545.1|547.41|545.31|547.44|545.34|547.11|545.01|22
1733936290000|2024-12-11 16:58:10|547.4|545.3|547.37|545.27|547.43|545.33|547.37|545.27|24
1733936300000|2024-12-11 16:58:20|547.39|545.29|547.57|545.47|547.58|545.48|547.39|545.29|20
1733936310000|2024-12-11 16:58:30|547.56|545.46|547.55|545.45|547.63|545.53|547.55|545.45|14
1733936320000|2024-12-11 16:58:40|547.56|545.46|547.6|545.5|547.62|545.52|547.56|545.46|21
1733936330000|2024-12-11 16:58:50|547.61|545.51|547.63|545.53|547.63|545.53|547.6|545.5|4
1733936340000|2024-12-11 16:59:00|547.79|545.69|547.92|545.82|547.94|545.84|547.79|545.69|10
1733936350000|2024-12-11 16:59:10|547.91|545.81|547.94|545.84|547.94|545.84|547.9|545.8|8
1733936430000|2024-12-11 17:00:30|547.91|545.81|547.91|545.81|547.93|545.83|547.85|545.75|20
1733936440000|2024-12-11 17:00:40|547.88|545.78|547.94|545.84|547.94|545.84|547.88|545.78|12
1733936460000|2024-12-11 17:01:00|547.9|545.8|547.75|545.65|547.9|545.8|547.73|545.63|13
1733936470000|2024-12-11 17:01:10|547.84|545.74|547.94|545.84|547.94|545.84|547.84|545.74|3
1733936490000|2024-12-11 17:01:30|548.02|545.92|548.11|546.01|548.11|546.01|548.02|545.92|2
1733936500000|2024-12-11 17:01:40|547.96|545.86|547.88|545.78|547.96|545.86|547.88|545.78|2
1733936510000|2024-12-11 17:01:50|547.92|545.82|548.11|546.01|548.11|546.01|547.85|545.75|14
1733936530000|2024-12-11 17:02:10|548.02|545.92|547.98|545.88|548.06|545.96|547.91|545.81|13
1733936540000|2024-12-11 17:02:20|547.94|545.84|548.11|546.01|548.11|546.01|547.91|545.81|4
1733936550000|2024-12-11 17:02:30|548|545.9|547.87|545.77|548|545.9|547.83|545.73|8
1733936560000|2024-12-11 17:02:40|547.79|545.69|548.11|546.01|548.11|546.01|547.79|545.69|16
1733936570000|2024-12-11 17:02:50|548.1|546|548.11|546.01|548.11|546.01|547.91|545.81|14
1733936590000|2024-12-11 17:03:10|548.07|545.97|548.1|546|548.11|546.01|548.07|545.97|11
1733936600000|2024-12-11 17:03:20|548.11|546.01|548.11|546.01|548.11|546.01|548.08|545.98|11
1733936610000|2024-12-11 17:03:30|548.04|545.94|547.98|545.88|548.05|545.95|547.77|545.67|28
1733936620000|2024-12-11 17:03:40|548.01|545.91|548.11|546.01|548.11|546.01|548.01|545.91|12
1733936630000|2024-12-11 17:03:50|548.02|545.92|548.01|545.91|548.03|545.93|547.95|545.85|8
1733936640000|2024-12-11 17:04:00|548.05|545.95|548.06|545.96|548.1|546|547.9|545.8|26
1733936650000|2024-12-11 17:04:10|548.07|545.97|548.05|545.95|548.11|546.01|548.02|545.92|15
1733936660000|2024-12-11 17:04:20|548.06|545.96|548.11|546.01|548.11|546.01|548.04|545.94|7
1733936680000|2024-12-11 17:04:40|548.23|546.13|548.34|546.24|548.34|546.24|548.23|546.13|2
1733936690000|2024-12-11 17:04:50|548.26|546.16|547.93|545.83|548.26|546.16|547.89|545.79|19
1733936700000|2024-12-11 17:05:00|548.01|545.91|548.29|546.19|548.34|546.24|548.01|545.91|26
1733936710000|2024-12-11 17:05:10|548.3|546.2|548.27|546.17|548.34|546.24|548.24|546.14|11
1733936720000|2024-12-11 17:05:20|548.26|546.16|548.17|546.07|548.26|546.16|547.99|545.89|26
1733936730000|2024-12-11 17:05:30|548.23|546.13|548.34|546.24|548.34|546.24|548.23|546.13|18
1733936740000|2024-12-11 17:05:40|548.32|546.22|548.26|546.16|548.32|546.22|548.2|546.1|26
1733936750000|2024-12-11 17:05:50|548.25|546.15|548.17|546.07|548.25|546.15|548.14|546.04|17
1733936760000|2024-12-11 17:06:00|548.15|546.05|548.23|546.13|548.29|546.19|548.15|546.05|18
1733936770000|2024-12-11 17:06:10|548.2|546.1|548.05|545.95|548.25|546.15|548.02|545.92|21
1733936780000|2024-12-11 17:06:20|548.13|546.03|548.15|546.05|548.16|546.06|548.13|546.03|6
1733936790000|2024-12-11 17:06:30|548.17|546.07|548.22|546.12|548.27|546.17|548.04|545.94|19
1733936800000|2024-12-11 17:06:40|548.23|546.13|548.34|546.24|548.34|546.24|548.23|546.13|5
1733936820000|2024-12-11 17:07:00|548.36|546.26|548.37|546.27|548.44|546.34|548.35|546.25|10
1733936830000|2024-12-11 17:07:10|548.38|546.28|548.44|546.34|548.44|546.34|548.37|546.27|16
1733936900000|2024-12-11 17:08:20|548.4|546.3|548.19|546.09|548.4|546.3|548.16|546.06|13
1733936910000|2024-12-11 17:08:30|548.16|546.06|547.77|545.67|548.19|546.09|547.71|545.61|30
1733936920000|2024-12-11 17:08:40|547.79|545.69|547.85|545.75|547.99|545.89|547.76|545.66|26
1733936930000|2024-12-11 17:08:50|547.89|545.79|547.57|545.47|547.89|545.79|547.53|545.43|24
1733936940000|2024-12-11 17:09:00|547.56|545.46|547.7|545.6|547.72|545.62|547.56|545.46|16
1733936950000|2024-12-11 17:09:10|547.78|545.68|547.72|545.62|548.03|545.93|547.71|545.61|29
1733936960000|2024-12-11 17:09:20|547.7|545.6|547.71|545.61|547.73|545.63|547.66|545.56|25
1733936970000|2024-12-11 17:09:30|547.68|545.58|547.77|545.67|547.77|545.67|547.68|545.58|21
1733936980000|2024-12-11 17:09:40|547.75|545.65|548.14|546.04|548.23|546.13|547.73|545.63|22
1733936990000|2024-12-11 17:09:50|548.19|546.09|548.04|545.94|548.23|546.13|548.04|545.94|20
1733937000000|2024-12-11 17:10:00|548.02|545.92|548.11|546.01|548.13|546.03|547.89|545.79|29
1733937010000|2024-12-11 17:10:10|548.12|546.02|547.92|545.82|548.12|546.02|547.79|545.69|21
1733937020000|2024-12-11 17:10:20|547.93|545.83|547.9|545.8|547.94|545.84|547.83|545.73|21
1733937030000|2024-12-11 17:10:30|547.88|545.78|548.17|546.07|548.17|546.07|547.86|545.76|18
1733937040000|2024-12-11 17:10:40|548.16|546.06|548.19|546.09|548.2|546.1|548.12|546.02|22
1733937050000|2024-12-11 17:10:50|548.2|546.1|548.23|546.13|548.23|546.13|548.06|545.96|24
1733937060000|2024-12-11 17:11:00|548.22|546.12|547.98|545.88|548.23|546.13|547.98|545.88|14
1733937070000|2024-12-11 17:11:10|548|545.9|548.17|546.07|548.19|546.09|547.85|545.75|31
1733937080000|2024-12-11 17:11:20|548.15|546.05|548.02|545.92|548.23|546.13|548.02|545.92|29
1733937090000|2024-12-11 17:11:30|548.04|545.94|547.81|545.71|548.05|545.95|547.81|545.71|22
1733937100000|2024-12-11 17:11:40|547.78|545.68|547.96|545.86|547.96|545.86|547.61|545.51|12
1733937110000|2024-12-11 17:11:50|547.93|545.83|547.85|545.75|548.06|545.96|547.78|545.68|26
1733937120000|2024-12-11 17:12:00|547.88|545.78|547.77|545.67|547.93|545.83|547.77|545.67|15
1733937130000|2024-12-11 17:12:10|547.84|545.74|548.12|546.02|548.12|546.02|547.8|545.7|17
1733937140000|2024-12-11 17:12:20|548.08|545.98|547.99|545.89|548.15|546.05|547.91|545.81|23
1733937150000|2024-12-11 17:12:30|548.13|546.03|548.22|546.12|548.23|546.13|548.11|546.01|22
1733937160000|2024-12-11 17:12:40|548.23|546.13|548.23|546.13|548.23|546.13|548.18|546.08|8
1733937170000|2024-12-11 17:12:50|548.18|546.08|548.06|545.96|548.19|546.09|548.06|545.96|6
1733937180000|2024-12-11 17:13:00|548.08|545.98|548.23|546.13|548.23|546.13|548.08|545.98|17
1733937190000|2024-12-11 17:13:10|548.21|546.11|548.19|546.09|548.23|546.13|548.17|546.07|14
1733937200000|2024-12-11 17:13:20|548.17|546.07|547.57|545.47|548.17|546.07|547.57|545.47|27
1733937210000|2024-12-11 17:13:30|547.62|545.52|547.66|545.56|547.75|545.65|547.48|545.38|25
1733937220000|2024-12-11 17:13:40|547.7|545.6|547.66|545.56|547.7|545.6|547.61|545.51|15
1733937230000|2024-12-11 17:13:50|547.61|545.51|547.29|545.19|547.65|545.55|547.23|545.13|20
1733937240000|2024-12-11 17:14:00|547.27|545.17|547.55|545.45|547.56|545.46|547.22|545.12|27
1733937250000|2024-12-11 17:14:10|547.54|545.44|547.67|545.57|547.68|545.58|547.54|545.44|20
1733937260000|2024-12-11 17:14:20|547.68|545.58|547.34|545.24|547.68|545.58|547.33|545.23|29
1733937270000|2024-12-11 17:14:30|547.33|545.23|547.41|545.31|547.44|545.34|547.33|545.23|24
1733937280000|2024-12-11 17:14:40|547.42|545.32|547.33|545.23|547.43|545.33|547.31|545.21|18
1733937290000|2024-12-11 17:14:50|547.32|545.22|546.97|544.87|547.32|545.22|546.96|544.86|9
1733937300000|2024-12-11 17:15:00|546.98|544.88|546.7|544.6|546.98|544.88|546.57|544.47|29
1733937310000|2024-12-11 17:15:10|546.69|544.59|546.5|544.4|546.7|544.6|546.39|544.29|28
1733937320000|2024-12-11 17:15:20|546.49|544.39|546.46|544.36|546.69|544.59|546.45|544.35|22
1733937330000|2024-12-11 17:15:30|546.42|544.32|546.39|544.29|546.46|544.36|546.29|544.19|29
1733937340000|2024-12-11 17:15:40|546.38|544.28|546.41|544.31|546.48|544.38|546.25|544.15|22
1733937350000|2024-12-11 17:15:50|546.4|544.3|546.51|544.41|546.53|544.43|546.38|544.28|22
1733937360000|2024-12-11 17:16:00|546.5|544.4|546.82|544.72|546.82|544.72|546.5|544.4|21
1733937370000|2024-12-11 17:16:10|546.83|544.73|547.04|544.94|547.04|544.94|546.72|544.62|27
1733937380000|2024-12-11 17:16:20|547.11|545.01|547.18|545.08|547.33|545.23|547.1|545|26
1733937390000|2024-12-11 17:16:30|547.23|545.13|547|544.9|547.23|545.13|546.98|544.88|28
1733937400000|2024-12-11 17:16:40|546.99|544.89|546.29|544.19|546.99|544.89|546.29|544.19|23
1733937410000|2024-12-11 17:16:50|546.3|544.2|546.35|544.25|546.35|544.25|546.21|544.11|22
1733937420000|2024-12-11 17:17:00|546.33|544.23|546.45|544.35|546.54|544.44|546.33|544.23|19
1733937430000|2024-12-11 17:17:10|546.48|544.38|546.99|544.89|547.01|544.91|546.48|544.38|25
1733937440000|2024-12-11 17:17:20|547.03|544.93|546.84|544.74|547.05|544.95|546.78|544.68|29
1733937450000|2024-12-11 17:17:30|546.9|544.8|546.74|544.64|546.91|544.81|546.72|544.62|18
1733937460000|2024-12-11 17:17:40|546.75|544.65|547.04|544.94|547.06|544.96|546.75|544.65|21
1733937470000|2024-12-11 17:17:50|547.05|544.95|546.7|544.6|547.05|544.95|546.67|544.57|23
1733937480000|2024-12-11 17:18:00|546.69|544.59|546.49|544.39|546.69|544.59|546.49|544.39|28
1733937490000|2024-12-11 17:18:10|546.42|544.32|546.49|544.39|546.62|544.52|546.42|544.32|29
1733937500000|2024-12-11 17:18:20|546.48|544.38|546.89|544.79|546.89|544.79|546.48|544.38|26
1733937510000|2024-12-11 17:18:30|546.91|544.81|546.76|544.66|547.03|544.93|546.75|544.65|24
1733937520000|2024-12-11 17:18:40|546.75|544.65|546.55|544.45|546.76|544.66|546.55|544.45|20
1733937530000|2024-12-11 17:18:50|546.53|544.43|546.56|544.46|546.6|544.5|546.49|544.39|18
1733937540000|2024-12-11 17:19:00|546.52|544.42|546.45|544.35|546.53|544.43|546.44|544.34|21
1733937550000|2024-12-11 17:19:10|546.42|544.32|546.31|544.21|546.45|544.35|546.29|544.19|22
1733937560000|2024-12-11 17:19:20|546.32|544.22|546.4|544.3|546.45|544.35|546.31|544.21|19
1733937570000|2024-12-11 17:19:30|546.41|544.31|546.27|544.17|546.41|544.31|546.27|544.17|23
1733937580000|2024-12-11 17:19:40|546.25|544.15|546.41|544.31|546.42|544.32|546.18|544.08|25
1733937590000|2024-12-11 17:19:50|546.4|544.3|546.18|544.08|546.41|544.31|546.15|544.05|27
1733937600000|2024-12-11 17:20:00|546.16|544.06|546.55|544.45|546.55|544.45|546.14|544.04|22
1733937610000|2024-12-11 17:20:10|546.56|544.46|546.56|544.46|546.65|544.55|546.45|544.35|19
1733937620000|2024-12-11 17:20:20|546.6|544.5|546.64|544.54|546.66|544.56|546.55|544.45|20
1733937630000|2024-12-11 17:20:30|546.61|544.51|546.63|544.53|546.84|544.74|546.58|544.48|29
1733937640000|2024-12-11 17:20:40|546.62|544.52|546.53|544.43|546.69|544.59|546.49|544.39|23
1733937650000|2024-12-11 17:20:50|546.52|544.42|546.25|544.15|546.53|544.43|546.25|544.15|29
1733937660000|2024-12-11 17:21:00|546.22|544.12|546.25|544.15|546.45|544.35|546.19|544.09|25
1733937670000|2024-12-11 17:21:10|546.22|544.12|546.58|544.48|546.59|544.49|546.22|544.12|24
1733937680000|2024-12-11 17:21:20|546.59|544.49|546.28|544.18|546.59|544.49|546.28|544.18|25
1733937690000|2024-12-11 17:21:30|546.31|544.21|546.63|544.53|546.69|544.59|546.23|544.13|22
1733937700000|2024-12-11 17:21:40|546.66|544.56|546.75|544.65|546.8|544.7|546.6|544.5|26
1733937710000|2024-12-11 17:21:50|546.72|544.62|546.59|544.49|546.77|544.67|546.58|544.48|20
1733937720000|2024-12-11 17:22:00|546.58|544.48|546.54|544.44|546.6|544.5|546.47|544.37|28
1733937730000|2024-12-11 17:22:10|546.52|544.42|546.18|544.08|546.52|544.42|546.18|544.08|23
1733937740000|2024-12-11 17:22:20|546.16|544.06|546.7|544.6|546.72|544.62|546.13|544.03|23
1733937750000|2024-12-11 17:22:30|546.69|544.59|546.45|544.35|546.69|544.59|546.45|544.35|13
1733937760000|2024-12-11 17:22:40|546.44|544.34|546.13|544.03|546.44|544.34|546.13|544.03|32
1733937770000|2024-12-11 17:22:50|546.03|543.93|546.34|544.24|546.34|544.24|545.94|543.84|27
1733937780000|2024-12-11 17:23:00|546.33|544.23|546.33|544.23|546.44|544.34|546.29|544.19|23
1733937790000|2024-12-11 17:23:10|546.31|544.21|546.15|544.05|546.38|544.28|546.14|544.04|28
1733937800000|2024-12-11 17:23:20|546.16|544.06|546.51|544.41|546.55|544.45|546.16|544.06|27
1733937810000|2024-12-11 17:23:30|546.52|544.42|546.37|544.27|546.52|544.42|546.32|544.22|21
1733937820000|2024-12-11 17:23:40|546.36|544.26|546.52|544.42|546.53|544.43|546.34|544.24|21
1733937830000|2024-12-11 17:23:50|546.53|544.43|546.66|544.56|546.72|544.62|546.45|544.35|26
1733937840000|2024-12-11 17:24:00|546.64|544.54|546.78|544.68|546.78|544.68|546.53|544.43|25
1733937850000|2024-12-11 17:24:10|546.79|544.69|546.88|544.78|546.88|544.78|546.79|544.69|13
1733937860000|2024-12-11 17:24:20|546.86|544.76|546.81|544.71|546.87|544.77|546.8|544.7|16
1733937870000|2024-12-11 17:24:30|546.82|544.72|546.5|544.4|546.83|544.73|546.5|544.4|21
1733937880000|2024-12-11 17:24:40|546.45|544.35|546.78|544.68|546.78|544.68|546.4|544.3|24
1733937890000|2024-12-11 17:24:50|546.82|544.72|546.57|544.47|546.85|544.75|546.56|544.46|22
1733937900000|2024-12-11 17:25:00|546.58|544.48|546.58|544.48|546.62|544.52|546.54|544.44|24
1733937910000|2024-12-11 17:25:10|546.55|544.45|546.35|544.25|546.6|544.5|546.27|544.17|29
1733937920000|2024-12-11 17:25:20|546.32|544.22|546.4|544.3|546.5|544.4|546.31|544.21|29
1733937930000|2024-12-11 17:25:30|546.39|544.29|546.22|544.12|546.39|544.29|546.19|544.09|27
1733937940000|2024-12-11 17:25:40|546.19|544.09|546.23|544.13|546.34|544.24|546.17|544.07|26
1733937950000|2024-12-11 17:25:50|546.21|544.11|546.22|544.12|546.37|544.27|546.15|544.05|26
1733937960000|2024-12-11 17:26:00|546.2|544.1|546.23|544.13|546.26|544.16|546.11|544.01|20
1733937970000|2024-12-11 17:26:10|546.21|544.11|546.11|544.01|546.26|544.16|546.08|543.98|29
1733937980000|2024-12-11 17:26:20|546.21|544.11|546.04|543.94|546.33|544.23|546.04|543.94|26
1733937990000|2024-12-11 17:26:30|546.03|543.93|546.17|544.07|546.18|544.08|545.99|543.89|20
1733938000000|2024-12-11 17:26:40|546.15|544.05|545.99|543.89|546.16|544.06|545.97|543.87|29
1733938010000|2024-12-11 17:26:50|546|543.9|545.98|543.88|546.12|544.02|545.96|543.86|24
1733938020000|2024-12-11 17:27:00|546.02|543.92|546.27|544.17|546.28|544.18|545.99|543.89|28
1733938030000|2024-12-11 17:27:10|546.29|544.19|546.36|544.26|546.36|544.26|546.24|544.14|23
1733938040000|2024-12-11 17:27:20|546.35|544.25|546.29|544.19|546.37|544.27|546.22|544.12|23
1733938050000|2024-12-11 17:27:30|546.3|544.2|546.52|544.42|546.52|544.42|546.29|544.19|23
1733938060000|2024-12-11 17:27:40|546.42|544.32|546.42|544.32|546.49|544.39|546.35|544.25|30
1733938070000|2024-12-11 17:27:50|546.43|544.33|546.54|544.44|546.54|544.44|546.43|544.33|25
1733938080000|2024-12-11 17:28:00|546.55|544.45|546.55|544.45|546.55|544.45|546.55|544.45|1
1733938090000|2024-12-11 17:28:10|546.5|544.4|546.52|544.42|546.52|544.42|546.49|544.39|4
1733938100000|2024-12-11 17:28:20|546.5|544.4|546.41|544.31|546.5|544.4|546.4|544.3|15
1733938110000|2024-12-11 17:28:30|546.4|544.3|546.31|544.21|546.41|544.31|546.31|544.21|7
1733938120000|2024-12-11 17:28:40|546.32|544.22|546.35|544.25|546.41|544.31|546.31|544.21|21
1733938130000|2024-12-11 17:28:50|546.34|544.24|546.18|544.08|546.36|544.26|546.15|544.05|26
1733938140000|2024-12-11 17:29:00|546.17|544.07|546.08|543.98|546.18|544.08|546.02|543.92|23
1733938150000|2024-12-11 17:29:10|546.1|544|546.09|543.99|546.12|544.02|546.05|543.95|25
1733938160000|2024-12-11 17:29:20|546.07|543.97|545.98|543.88|546.09|543.99|545.95|543.85|18
1733938170000|2024-12-11 17:29:30|546|543.9|545.77|543.67|546|543.9|545.77|543.67|18
1733938180000|2024-12-11 17:29:40|545.78|543.68|545.71|543.61|545.8|543.7|545.7|543.6|18
1733938190000|2024-12-11 17:29:50|545.7|543.6|545.51|543.41|545.74|543.64|545.35|543.25|21
1733938200000|2024-12-11 17:30:00|545.45|543.35|545.93|543.83|545.93|543.83|545.44|543.34|30
1733938210000|2024-12-11 17:30:10|546|543.9|545.97|543.87|546.22|544.12|545.97|543.87|25
1733938220000|2024-12-11 17:30:20|545.98|543.88|545.77|543.67|545.99|543.89|545.68|543.58|20
1733938230000|2024-12-11 17:30:30|545.68|543.58|545.96|543.86|546.06|543.96|545.68|543.58|28
1733938240000|2024-12-11 17:30:40|545.9|543.8|546.28|544.18|546.28|544.18|545.85|543.75|24
1733938250000|2024-12-11 17:30:50|546.27|544.17|545.99|543.89|546.27|544.17|545.99|543.89|22
1733938260000|2024-12-11 17:31:00|546|543.9|545.75|543.65|546|543.9|545.68|543.58|25
1733938270000|2024-12-11 17:31:10|545.76|543.66|545.77|543.67|545.98|543.88|545.74|543.64|23
1733938280000|2024-12-11 17:31:20|545.78|543.68|545.85|543.75|545.86|543.76|545.77|543.67|14
1733938290000|2024-12-11 17:31:30|545.89|543.79|545.51|543.41|545.91|543.81|545.46|543.36|27
1733938300000|2024-12-11 17:31:40|545.5|543.4|545.26|543.16|545.53|543.43|545.21|543.11|26
1733938310000|2024-12-11 17:31:50|545.29|543.19|545.27|543.17|545.35|543.25|545.24|543.14|27
1733938320000|2024-12-11 17:32:00|545.25|543.15|545.6|543.5|545.61|543.51|545.25|543.15|31
1733938330000|2024-12-11 17:32:10|545.59|543.49|545.39|543.29|545.62|543.52|545.38|543.28|27
1733938340000|2024-12-11 17:32:20|545.4|543.3|545.39|543.29|545.44|543.34|545.38|543.28|15
1733938350000|2024-12-11 17:32:30|545.4|543.3|545.55|543.45|545.55|543.45|545.4|543.3|5
1733938370000|2024-12-11 17:32:50|545.7|543.6|545.86|543.76|545.86|543.76|545.7|543.6|2
1733938380000|2024-12-11 17:33:00|546.04|543.94|546.3|544.2|546.33|544.23|546.04|543.94|10
1733938390000|2024-12-11 17:33:10|546.31|544.21|546.35|544.25|546.35|544.25|546.31|544.21|3
1733938410000|2024-12-11 17:33:30|546.23|544.13|546.29|544.19|546.35|544.25|546.23|544.13|12
1733938420000|2024-12-11 17:33:40|546.3|544.2|546.35|544.25|546.35|544.25|546.29|544.19|13
1733938430000|2024-12-11 17:33:50|546.4|544.3|546.64|544.54|546.64|544.54|546.4|544.3|6
1733938460000|2024-12-11 17:34:20|546.51|544.41|546.46|544.36|546.64|544.54|546.43|544.33|31
1733938470000|2024-12-11 17:34:30|546.48|544.38|546.46|544.36|546.64|544.54|546.43|544.33|22
1733938480000|2024-12-11 17:34:40|546.47|544.37|546.6|544.5|546.6|544.5|546.47|544.37|11
1733938490000|2024-12-11 17:34:50|546.62|544.52|546.64|544.54|546.64|544.54|546.62|544.52|2
1733938510000|2024-12-11 17:35:10|546.66|544.56|546.78|544.68|546.78|544.68|546.66|544.56|4
1733938560000|2024-12-11 17:36:00|546.73|544.63|546.7|544.6|546.73|544.63|546.64|544.54|8
1733938570000|2024-12-11 17:36:10|546.65|544.55|546.35|544.25|546.65|544.55|546.35|544.25|15
1733938580000|2024-12-11 17:36:20|546.29|544.19|545.83|543.73|546.29|544.19|545.83|543.73|13
1733938590000|2024-12-11 17:36:30|545.87|543.77|545.98|543.88|545.98|543.88|545.86|543.76|27
1733938600000|2024-12-11 17:36:40|546.06|543.96|546.03|543.93|546.09|543.99|546.03|543.93|19
1733938610000|2024-12-11 17:36:50|546.02|543.92|545.29|543.19|546.02|543.92|545.18|543.08|23
1733938620000|2024-12-11 17:37:00|545.25|543.15|545.65|543.55|545.67|543.57|545.15|543.05|29
1733938630000|2024-12-11 17:37:10|545.63|543.53|545.84|543.74|545.86|543.76|545.61|543.51|26
1733938640000|2024-12-11 17:37:20|545.8|543.7|546.25|544.15|546.32|544.22|545.78|543.68|26
1733938650000|2024-12-11 17:37:30|546.2|544.1|546.23|544.13|546.32|544.22|546.13|544.03|24
1733938660000|2024-12-11 17:37:40|546.2|544.1|546.27|544.17|546.35|544.25|546.17|544.07|27
1733938670000|2024-12-11 17:37:50|546.21|544.11|546.12|544.02|546.32|544.22|546.11|544.01|24
1733938680000|2024-12-11 17:38:00|546.13|544.03|546.12|544.02|546.16|544.06|545.94|543.84|28
1733938690000|2024-12-11 17:38:10|546.08|543.98|546.17|544.07|546.17|544.07|546.05|543.95|28
1733938700000|2024-12-11 17:38:20|546.19|544.09|546.34|544.24|546.36|544.26|546.18|544.08|28
1733938710000|2024-12-11 17:38:30|546.35|544.25|546.33|544.23|546.48|544.38|546.33|544.23|15
1733938720000|2024-12-11 17:38:40|546.31|544.21|546.57|544.47|546.59|544.49|546.29|544.19|26
1733938730000|2024-12-11 17:38:50|546.59|544.49|546.42|544.32|546.68|544.58|546.42|544.32|32
1733938740000|2024-12-11 17:39:00|546.41|544.31|546.33|544.23|546.44|544.34|546.15|544.05|30
1733938750000|2024-12-11 17:39:10|546.29|544.19|546.15|544.05|546.37|544.27|546.12|544.02|28
1733938760000|2024-12-11 17:39:20|546.18|544.08|546.06|543.96|546.19|544.09|546.06|543.96|18
1733938770000|2024-12-11 17:39:30|546.03|543.93|546.07|543.97|546.22|544.12|545.9|543.8|26
1733938780000|2024-12-11 17:39:40|546.08|543.98|545.85|543.75|546.08|543.98|545.84|543.74|26
1733938790000|2024-12-11 17:39:50|545.81|543.71|545.51|543.41|545.81|543.71|545.48|543.38|18
1733938800000|2024-12-11 17:40:00|545.5|543.4|545.75|543.65|545.75|543.65|545.49|543.39|22
1733938810000|2024-12-11 17:40:10|545.73|543.63|545.97|543.87|546.05|543.95|545.72|543.62|16
1733938820000|2024-12-11 17:40:20|546.02|543.92|546.07|543.97|546.1|544|545.99|543.89|15
1733938830000|2024-12-11 17:40:30|546.11|544.01|546.36|544.26|546.38|544.28|546.04|543.94|24
1733938840000|2024-12-11 17:40:40|546.37|544.27|546.65|544.55|546.7|544.6|546.37|544.27|29
1733938850000|2024-12-11 17:40:50|546.64|544.54|546.75|544.65|546.75|544.65|546.64|544.54|12
1733938870000|2024-12-11 17:41:10|546.69|544.59|546.75|544.65|546.75|544.65|546.64|544.54|10
1733938880000|2024-12-11 17:41:20|546.71|544.61|546.65|544.55|546.71|544.61|546.49|544.39|24
1733938890000|2024-12-11 17:41:30|546.59|544.49|546.75|544.65|546.75|544.65|546.57|544.47|11
1733938990000|2024-12-11 17:43:10|546.72|544.62|546.7|544.6|546.75|544.65|546.7|544.6|6
1733939000000|2024-12-11 17:43:20|546.75|544.65|546.44|544.34|546.75|544.65|546.44|544.34|15
1733939010000|2024-12-11 17:43:30|546.48|544.38|546.59|544.49|546.66|544.56|546.44|544.34|20
1733939020000|2024-12-11 17:43:40|546.6|544.5|546.63|544.53|546.63|544.53|546.57|544.47|7
1733939030000|2024-12-11 17:43:50|546.66|544.56|546.46|544.36|546.68|544.58|546.46|544.36|13
1733939040000|2024-12-11 17:44:00|546.45|544.35|546.18|544.08|546.45|544.35|546.18|544.08|12
1733939050000|2024-12-11 17:44:10|546.19|544.09|546.35|544.25|546.44|544.34|546.19|544.09|16
1733939060000|2024-12-11 17:44:20|546.37|544.27|546.32|544.22|546.38|544.28|546.32|544.22|7
1733939070000|2024-12-11 17:44:30|546.33|544.23|546.32|544.22|546.33|544.23|546.31|544.21|5
1733939080000|2024-12-11 17:44:40|546.31|544.21|546.31|544.21|546.32|544.22|546.3|544.2|7
1733939090000|2024-12-11 17:44:50|546.3|544.2|546.47|544.37|546.51|544.41|546.29|544.19|20
1733939100000|2024-12-11 17:45:00|546.48|544.38|546.6|544.5|546.6|544.5|546.48|544.38|21
1733939110000|2024-12-11 17:45:10|546.59|544.49|546.58|544.48|546.75|544.65|546.58|544.48|15
1733939120000|2024-12-11 17:45:20|546.6|544.5|546.39|544.29|546.62|544.52|546.28|544.18|28
1733939130000|2024-12-11 17:45:30|546.42|544.32|546.67|544.57|546.68|544.58|546.41|544.31|26
1733939140000|2024-12-11 17:45:40|546.75|544.65|546.59|544.49|546.75|544.65|546.59|544.49|11
1733939150000|2024-12-11 17:45:50|546.56|544.46|546.75|544.65|546.75|544.65|546.56|544.46|11
1733939190000|2024-12-11 17:46:30|546.8|544.7|546.82|544.72|546.85|544.75|546.8|544.7|4
1733939200000|2024-12-11 17:46:40|546.81|544.71|546.82|544.72|546.83|544.73|546.73|544.63|21
1733939210000|2024-12-11 17:46:50|546.83|544.73|546.85|544.75|546.85|544.75|546.83|544.73|3
1733939220000|2024-12-11 17:47:00|546.83|544.73|546.83|544.73|546.83|544.73|546.79|544.69|8
1733939230000|2024-12-11 17:47:10|546.81|544.71|546.54|544.44|546.81|544.71|546.5|544.4|22
1733939240000|2024-12-11 17:47:20|546.53|544.43|546.72|544.62|546.76|544.66|546.47|544.37|20
1733939250000|2024-12-11 17:47:30|546.71|544.61|546.46|544.36|546.73|544.63|546.46|544.36|16
1733939260000|2024-12-11 17:47:40|546.42|544.32|546.25|544.15|546.42|544.32|546.18|544.08|19
1733939270000|2024-12-11 17:47:50|546.17|544.07|546.57|544.47|546.58|544.48|546.06|543.96|28
1733939280000|2024-12-11 17:48:00|546.58|544.48|546.77|544.67|546.77|544.67|546.57|544.47|24
1733939290000|2024-12-11 17:48:10|546.79|544.69|546.71|544.61|546.85|544.75|546.71|544.61|15
1733939300000|2024-12-11 17:48:20|546.58|544.48|546.58|544.48|546.6|544.5|546.5|544.4|15
1733939310000|2024-12-11 17:48:30|546.68|544.58|546.85|544.75|546.85|544.75|546.68|544.58|15
1733939320000|2024-12-11 17:48:40|546.84|544.74|546.8|544.7|546.84|544.74|546.7|544.6|22
1733939330000|2024-12-11 17:48:50|546.81|544.71|546.85|544.75|546.85|544.75|546.8|544.7|7
1733939340000|2024-12-11 17:49:00|546.87|544.77|546.89|544.79|546.89|544.79|546.87|544.77|2
1733939350000|2024-12-11 17:49:10|546.86|544.76|546.79|544.69|546.86|544.76|546.77|544.67|16
1733939360000|2024-12-11 17:49:20|546.72|544.62|546.45|544.35|546.76|544.66|546.44|544.34|23
1733939370000|2024-12-11 17:49:30|546.47|544.37|546.53|544.43|546.57|544.47|546.41|544.31|16
1733939380000|2024-12-11 17:49:40|546.52|544.42|546.71|544.61|546.71|544.61|546.52|544.42|27
1733939390000|2024-12-11 17:49:50|546.74|544.64|546.63|544.53|546.78|544.68|546.6|544.5|26
1733939400000|2024-12-11 17:50:00|546.71|544.61|546.72|544.62|546.9|544.8|546.69|544.59|33
1733939410000|2024-12-11 17:50:10|546.71|544.61|546.57|544.47|546.89|544.79|546.54|544.44|29
1733939420000|2024-12-11 17:50:20|546.55|544.45|546.63|544.53|546.63|544.53|546.49|544.39|26
1733939430000|2024-12-11 17:50:30|546.61|544.51|546.79|544.69|546.79|544.69|546.61|544.51|27
1733939440000|2024-12-11 17:50:40|546.78|544.68|546.64|544.54|546.83|544.73|546.53|544.43|23
1733939450000|2024-12-11 17:50:50|546.65|544.55|546.81|544.71|546.82|544.72|546.65|544.55|25
1733939460000|2024-12-11 17:51:00|546.84|544.74|546.93|544.83|546.93|544.83|546.78|544.68|21
1733939470000|2024-12-11 17:51:10|546.9|544.8|546.8|544.7|546.93|544.83|546.78|544.68|21
1733939480000|2024-12-11 17:51:20|546.79|544.69|546.39|544.29|546.82|544.72|546.27|544.17|24
1733939490000|2024-12-11 17:51:30|546.4|544.3|546.17|544.07|546.4|544.3|546.11|544.01|30
1733939500000|2024-12-11 17:51:40|546.18|544.08|546.12|544.02|546.4|544.3|546.12|544.02|31
1733939510000|2024-12-11 17:51:50|546.11|544.01|545.63|543.53|546.11|544.01|545.52|543.42|21
1733939520000|2024-12-11 17:52:00|545.67|543.57|545.56|543.46|545.69|543.59|545.44|543.34|21
1733939530000|2024-12-11 17:52:10|545.26|543.16|545.02|542.92|545.26|543.16|544.97|542.87|28
1733939540000|2024-12-11 17:52:20|545.03|542.93|544.99|542.89|545.18|543.08|544.99|542.89|24
1733939550000|2024-12-11 17:52:30|545.03|542.93|545.51|543.41|545.57|543.47|545.03|542.93|35
1733939560000|2024-12-11 17:52:40|545.52|543.42|545.45|543.35|545.76|543.66|545.45|543.35|33
1733939570000|2024-12-11 17:52:50|545.42|543.32|545.47|543.37|545.64|543.54|545.42|543.32|32
1733939580000|2024-12-11 17:53:00|545.55|543.45|545.58|543.48|545.63|543.53|545.51|543.41|27
1733939590000|2024-12-11 17:53:10|545.62|543.52|545.72|543.62|545.93|543.83|545.62|543.52|27
1733939600000|2024-12-11 17:53:20|545.69|543.59|545.74|543.64|545.76|543.66|545.67|543.57|28
1733939610000|2024-12-11 17:53:30|545.75|543.65|545.96|543.86|545.96|543.86|545.67|543.57|29
1733939620000|2024-12-11 17:53:40|545.99|543.89|545.72|543.62|546|543.9|545.7|543.6|31
1733939630000|2024-12-11 17:53:50|545.71|543.61|545.57|543.47|545.76|543.66|545.52|543.42|21
1733939640000|2024-12-11 17:54:00|545.56|543.46|545.83|543.73|545.91|543.81|545.56|543.46|24
1733939650000|2024-12-11 17:54:10|545.82|543.72|545.93|543.83|545.93|543.83|545.82|543.72|22
1733939660000|2024-12-11 17:54:20|545.92|543.82|545.74|543.64|545.92|543.82|545.65|543.55|23
1733939670000|2024-12-11 17:54:30|545.76|543.66|545.98|543.88|545.99|543.89|545.76|543.66|33
1733939680000|2024-12-11 17:54:40|545.96|543.86|545.45|543.35|545.96|543.86|545.37|543.27|18
1733939690000|2024-12-11 17:54:50|545.44|543.34|545.34|543.24|545.47|543.37|545.33|543.23|18
1733939700000|2024-12-11 17:55:00|545.35|543.25|545.32|543.22|545.35|543.25|545.14|543.04|22
1733939710000|2024-12-11 17:55:10|545.33|543.23|545.39|543.29|545.42|543.32|545.33|543.23|21
1733939720000|2024-12-11 17:55:20|545.4|543.3|545.3|543.2|545.4|543.3|545.29|543.19|13
1733939730000|2024-12-11 17:55:30|545.29|543.19|545.08|542.98|545.3|543.2|545.05|542.95|13
1733939740000|2024-12-11 17:55:40|545.07|542.97|544.8|542.7|545.07|542.97|544.68|542.58|28
1733939750000|2024-12-11 17:55:50|544.76|542.66|544.91|542.81|545|542.9|544.76|542.66|23
1733939760000|2024-12-11 17:56:00|544.94|542.84|545.05|542.95|545.26|543.16|544.94|542.84|28
1733939770000|2024-12-11 17:56:10|545.08|542.98|544.95|542.85|545.2|543.1|544.87|542.77|23
1733939780000|2024-12-11 17:56:20|544.92|542.82|545.13|543.03|545.13|543.03|544.88|542.78|23
1733939790000|2024-12-11 17:56:30|545.12|543.02|545.09|542.99|545.24|543.14|545.07|542.97|22
1733939800000|2024-12-11 17:56:40|545.08|542.98|544.83|542.73|545.11|543.01|544.79|542.69|28
1733939810000|2024-12-11 17:56:50|544.84|542.74|545|542.9|545.02|542.92|544.83|542.73|23
1733939820000|2024-12-11 17:57:00|544.88|542.78|544.74|542.64|544.88|542.78|544.46|542.36|32
1733939830000|2024-12-11 17:57:10|544.76|542.66|544.61|542.51|544.88|542.78|544.56|542.46|20
1733939840000|2024-12-11 17:57:20|544.62|542.52|544.37|542.27|544.62|542.52|544.29|542.19|31
1733939850000|2024-12-11 17:57:30|544.38|542.28|544.43|542.33|544.44|542.34|544.31|542.21|22
1733939860000|2024-12-11 17:57:40|544.41|542.31|544.47|542.37|544.48|542.38|544.39|542.29|27
1733939870000|2024-12-11 17:57:50|544.46|542.36|544.4|542.3|544.47|542.37|544.37|542.27|20
1733939880000|2024-12-11 17:58:00|544.41|542.31|543.93|541.83|544.41|542.31|543.93|541.83|27
1733939890000|2024-12-11 17:58:10|543.94|541.84|543.79|541.69|544.01|541.91|543.77|541.67|27
1733939900000|2024-12-11 17:58:20|543.77|541.67|543.83|541.73|543.86|541.76|543.77|541.67|27
1733939910000|2024-12-11 17:58:30|543.86|541.76|543.41|541.31|543.88|541.78|543.38|541.28|23
1733939920000|2024-12-11 17:58:40|543.4|541.3|543.57|541.47|543.57|541.47|543.4|541.3|10
1733939930000|2024-12-11 17:58:50|543.71|541.61|543.9|541.8|543.92|541.82|543.71|541.61|31
1733939940000|2024-12-11 17:59:00|543.89|541.79|543.4|541.3|543.9|541.8|543.39|541.29|25
1733939950000|2024-12-11 17:59:10|543.39|541.29|543.24|541.14|543.39|541.29|543.24|541.14|25
1733939990000|2024-12-11 17:59:50|543.27|541.17|543.41|541.31|543.41|541.31|543.27|541.17|6
1733940000000|2024-12-11 18:00:00|543.4|541.3|543.42|541.32|543.42|541.32|543.4|541.3|3
1733940010000|2024-12-11 18:00:10|543.5|541.4|543.94|541.84|543.94|541.84|543.5|541.4|4
1733940030000|2024-12-11 18:00:30|543.86|541.76|543.91|541.81|543.91|541.81|543.86|541.76|4
1733940040000|2024-12-11 18:00:40|543.92|541.82|543.94|541.84|543.94|541.84|543.92|541.82|2
1733940050000|2024-12-11 18:00:50|544.11|542.01|544.11|542.01|544.11|542.01|544.11|542.01|1
1733940070000|2024-12-11 18:01:10|544.09|541.99|543.98|541.88|544.11|542.01|543.91|541.81|13
1733940080000|2024-12-11 18:01:20|543.95|541.85|543.5|541.4|543.98|541.88|543.48|541.38|29
1733940090000|2024-12-11 18:01:30|543.48|541.38|543.31|541.21|543.48|541.38|543.27|541.17|26
1733940100000|2024-12-11 18:01:40|543.32|541.22|543.5|541.4|543.6|541.5|543.31|541.21|32
1733940110000|2024-12-11 18:01:50|543.51|541.41|543.46|541.36|543.64|541.54|543.41|541.31|27
1733940120000|2024-12-11 18:02:00|543.41|541.31|543.82|541.72|543.82|541.72|543.4|541.3|33
1733940130000|2024-12-11 18:02:10|543.81|541.71|543.29|541.19|543.81|541.71|543.29|541.19|25
1733940140000|2024-12-11 18:02:20|543.34|541.24|543.24|541.14|543.41|541.31|543.24|541.14|24
1733940150000|2024-12-11 18:02:30|543.27|541.17|543.32|541.22|543.36|541.26|543.24|541.14|13
1733940160000|2024-12-11 18:02:40|543.31|541.21|543.33|541.23|543.61|541.51|543.29|541.19|26
1733940170000|2024-12-11 18:02:50|543.29|541.19|543.27|541.17|543.32|541.22|543.24|541.14|14
1733940180000|2024-12-11 18:03:00|543.26|541.16|543.32|541.22|543.46|541.36|543.24|541.14|29
1733940190000|2024-12-11 18:03:10|543.4|541.3|543.74|541.64|543.74|541.64|543.38|541.28|18
1733940200000|2024-12-11 18:03:20|543.83|541.73|544.03|541.93|544.03|541.93|543.83|541.73|4
1733940220000|2024-12-11 18:03:40|544.07|541.97|544.34|542.24|544.43|542.33|544.07|541.97|13
1733940230000|2024-12-11 18:03:50|544.36|542.26|544.43|542.33|544.43|542.33|544.35|542.25|17
1733940240000|2024-12-11 18:04:00|544.41|542.31|544.22|542.12|544.41|542.31|543.84|541.74|34
1733940250000|2024-12-11 18:04:10|544.23|542.13|544.31|542.21|544.43|542.33|544.23|542.13|19
1733940260000|2024-12-11 18:04:20|544.27|542.17|544.43|542.33|544.43|542.33|544.12|542.02|20
1733940270000|2024-12-11 18:04:30|544.36|542.26|544.35|542.25|544.38|542.28|544.08|541.98|27
1733940280000|2024-12-11 18:04:40|544.34|542.24|544.43|542.33|544.43|542.33|544.14|542.04|22
1733940290000|2024-12-11 18:04:50|544.48|542.38|544.78|542.68|544.78|542.68|544.48|542.38|6
1733940300000|2024-12-11 18:05:00|544.81|542.71|545.48|543.38|545.48|543.38|544.81|542.71|7
1733940310000|2024-12-11 18:05:10|545.43|543.33|545.48|543.38|545.48|543.38|545.25|543.15|12
1733940320000|2024-12-11 18:05:20|545.58|543.48|545.58|543.48|545.58|543.48|545.58|543.48|1
1733940330000|2024-12-11 18:05:30|545.6|543.5|545.62|543.52|545.62|543.52|545.6|543.5|2
1733940350000|2024-12-11 18:05:50|545.58|543.48|545.62|543.52|545.62|543.52|545.58|543.48|3
1733940360000|2024-12-11 18:06:00|545.6|543.5|545.76|543.66|545.76|543.66|545.55|543.45|13
1733940380000|2024-12-11 18:06:20|545.78|543.68|546.17|544.07|546.17|544.07|545.78|543.68|8
1733940390000|2024-12-11 18:06:30|546.14|544.04|546.17|544.07|546.17|544.07|546.13|544.03|4
1733940400000|2024-12-11 18:06:40|546.15|544.05|546.13|544.03|546.17|544.07|546.08|543.98|14
1733940410000|2024-12-11 18:06:50|546.15|544.05|545.88|543.78|546.17|544.07|545.87|543.77|19
1733940420000|2024-12-11 18:07:00|545.87|543.77|546.15|544.05|546.17|544.07|545.8|543.7|28
1733940430000|2024-12-11 18:07:10|546.16|544.06|545.97|543.87|546.16|544.06|545.97|543.87|21
1733940440000|2024-12-11 18:07:20|545.87|543.77|545.32|543.22|545.87|543.77|545.3|543.2|32
1733940450000|2024-12-11 18:07:30|545.33|543.23|545.53|543.43|545.57|543.47|545.24|543.14|26
1733940460000|2024-12-11 18:07:40|545.48|543.38|545.47|543.37|545.48|543.38|545.33|543.23|21
1733940470000|2024-12-11 18:07:50|545.51|543.41|545.43|543.33|545.51|543.41|545.42|543.32|12
1733940480000|2024-12-11 18:08:00|545.42|543.32|545.33|543.23|545.46|543.36|545.28|543.18|33
1733940490000|2024-12-11 18:08:10|545.35|543.25|545.25|543.15|545.35|543.25|545.11|543.01|24
1733940500000|2024-12-11 18:08:20|545.26|543.16|545.15|543.05|545.34|543.24|545.15|543.05|22
1733940510000|2024-12-11 18:08:30|545.16|543.06|544.99|542.89|545.17|543.07|544.98|542.88|20
1733940520000|2024-12-11 18:08:40|545|542.9|545.06|542.96|545.15|543.05|545|542.9|25
1733940530000|2024-12-11 18:08:50|545.07|542.97|545.05|542.95|545.1|543|545.03|542.93|16
1733940540000|2024-12-11 18:09:00|545.04|542.94|544.68|542.58|545.04|542.94|544.61|542.51|30
1733940550000|2024-12-11 18:09:10|544.65|542.55|544.61|542.51|544.71|542.61|544.58|542.48|22
1733940560000|2024-12-11 18:09:20|544.62|542.52|544.48|542.38|544.68|542.58|544.47|542.37|28
1733940570000|2024-12-11 18:09:30|544.5|542.4|545.1|543|545.1|543|544.31|542.21|30
1733940580000|2024-12-11 18:09:40|545.09|542.99|544.87|542.77|545.09|542.99|544.86|542.76|13
1733940590000|2024-12-11 18:09:50|544.82|542.72|544.7|542.6|544.82|542.72|544.63|542.53|24
1733940600000|2024-12-11 18:10:00|544.69|542.59|544.6|542.5|544.76|542.66|544.51|542.41|33
1733940610000|2024-12-11 18:10:10|544.61|542.51|544.61|542.51|544.8|542.7|544.58|542.48|26
1733940620000|2024-12-11 18:10:20|544.6|542.5|544.75|542.65|544.86|542.76|544.6|542.5|28
1733940630000|2024-12-11 18:10:30|544.74|542.64|544.7|542.6|544.79|542.69|544.69|542.59|24
1733940640000|2024-12-11 18:10:40|544.67|542.57|544.8|542.7|544.8|542.7|544.54|542.44|28
1733940650000|2024-12-11 18:10:50|544.79|542.69|544.68|542.58|544.79|542.69|544.58|542.48|23
1733940660000|2024-12-11 18:11:00|544.67|542.57|544.73|542.63|544.74|542.64|544.49|542.39|23
1733940670000|2024-12-11 18:11:10|544.7|542.6|544.83|542.73|544.83|542.73|544.53|542.43|28
1733940680000|2024-12-11 18:11:20|544.8|542.7|544.68|542.58|544.8|542.7|544.46|542.36|29
1733940690000|2024-12-11 18:11:30|544.67|542.57|544.73|542.63|544.75|542.65|544.64|542.54|27
1733940700000|2024-12-11 18:11:40|544.74|542.64|544.61|542.51|544.82|542.72|544.52|542.42|31
1733940710000|2024-12-11 18:11:50|544.59|542.49|544.7|542.6|544.71|542.61|544.59|542.49|22
1733940720000|2024-12-11 18:12:00|544.64|542.54|544.54|542.44|544.95|542.85|544.54|542.44|23
1733940730000|2024-12-11 18:12:10|544.53|542.43|544.6|542.5|544.74|542.64|544.52|542.42|27
1733940740000|2024-12-11 18:12:20|544.58|542.48|544.21|542.11|544.58|542.48|544.1|542|33
1733940750000|2024-12-11 18:12:30|544.25|542.15|544.19|542.09|544.25|542.15|544.14|542.04|27
1733940760000|2024-12-11 18:12:40|544.2|542.1|544.02|541.92|544.21|542.11|544.02|541.92|26
1733940770000|2024-12-11 18:12:50|543.99|541.89|543.87|541.77|543.99|541.89|543.83|541.73|22
1733940780000|2024-12-11 18:13:00|543.81|541.71|543.81|541.71|543.86|541.76|543.73|541.63|26
1733940790000|2024-12-11 18:13:10|543.82|541.72|543.94|541.84|543.94|541.84|543.69|541.59|32
1733940800000|2024-12-11 18:13:20|544.01|541.91|544.19|542.09|544.19|542.09|543.92|541.82|29
1733940810000|2024-12-11 18:13:30|544.17|542.07|544.24|542.14|544.24|542.14|544.15|542.05|21
1733940820000|2024-12-11 18:13:40|544.25|542.15|544.81|542.71|544.81|542.71|544.25|542.15|13
1733940830000|2024-12-11 18:13:50|544.79|542.69|544.72|542.62|544.79|542.69|544.64|542.54|25
1733940840000|2024-12-11 18:14:00|544.71|542.61|544.95|542.85|544.95|542.85|544.67|542.57|20
1733940850000|2024-12-11 18:14:10|544.96|542.86|544.87|542.77|545|542.9|544.86|542.76|25
1733940860000|2024-12-11 18:14:20|544.86|542.76|544.99|542.89|544.99|542.89|544.86|542.76|11
1733940870000|2024-12-11 18:14:30|545|542.9|545.04|542.94|545.04|542.94|544.97|542.87|13
1733940880000|2024-12-11 18:14:40|545.02|542.92|545.04|542.94|545.04|542.94|545.02|542.92|5
1733940900000|2024-12-11 18:15:00|545.02|542.92|544.9|542.8|545.04|542.94|544.86|542.76|20
1733940910000|2024-12-11 18:15:10|544.87|542.77|545.04|542.94|545.04|542.94|544.78|542.68|18
1733940920000|2024-12-11 18:15:20|545|542.9|545.02|542.92|545.04|542.94|545|542.9|4
1733940930000|2024-12-11 18:15:30|545.04|542.94|544.99|542.89|545.04|542.94|544.95|542.85|9
1733940940000|2024-12-11 18:15:40|545.04|542.94|545.04|542.94|545.04|542.94|545|542.9|14
1733940950000|2024-12-11 18:15:50|544.98|542.88|545.04|542.94|545.04|542.94|544.98|542.88|3
1733940980000|2024-12-11 18:16:20|545.06|542.96|545.21|543.11|545.21|543.11|545.06|542.96|4
1733941000000|2024-12-11 18:16:40|545.22|543.12|545.22|543.12|545.22|543.12|545.22|543.12|1
1733941040000|2024-12-11 18:17:20|545.17|543.07|545.15|543.05|545.19|543.09|545.15|543.05|9
1733941050000|2024-12-11 18:17:30|545.13|543.03|544.99|542.89|545.13|543.03|544.94|542.84|24
1733941060000|2024-12-11 18:17:40|544.88|542.78|544.81|542.71|544.92|542.82|544.77|542.67|26
1733941070000|2024-12-11 18:17:50|544.8|542.7|544.71|542.61|544.8|542.7|544.68|542.58|16
1733941080000|2024-12-11 18:18:00|544.73|542.63|544.84|542.74|544.88|542.78|544.6|542.5|25
1733941090000|2024-12-11 18:18:10|544.85|542.75|544.89|542.79|544.9|542.8|544.7|542.6|31
1733941100000|2024-12-11 18:18:20|544.87|542.77|544.71|542.61|544.89|542.79|544.57|542.47|31
1733941110000|2024-12-11 18:18:30|544.69|542.59|544.89|542.79|544.91|542.81|544.69|542.59|30
1733941120000|2024-12-11 18:18:40|544.9|542.8|544.51|542.41|544.9|542.8|544.51|542.41|30
1733941130000|2024-12-11 18:18:50|544.47|542.37|544.63|542.53|544.72|542.62|544.42|542.32|26
1733941140000|2024-12-11 18:19:00|544.64|542.54|544.77|542.67|544.77|542.67|544.5|542.4|31
1733941150000|2024-12-11 18:19:10|544.76|542.66|544.65|542.55|544.8|542.7|544.62|542.52|30
1733941160000|2024-12-11 18:19:20|544.68|542.58|544.75|542.65|544.87|542.77|544.66|542.56|21
1733941170000|2024-12-11 18:19:30|544.79|542.69|544.72|542.62|544.82|542.72|544.72|542.62|19
1733941180000|2024-12-11 18:19:40|544.73|542.63|544.57|542.47|544.74|542.64|544.54|542.44|25
1733941190000|2024-12-11 18:19:50|544.56|542.46|544.71|542.61|544.8|542.7|544.56|542.46|21
1733941200000|2024-12-11 18:20:00|544.7|542.6|544.96|542.86|544.96|542.86|544.7|542.6|14
1733941210000|2024-12-11 18:20:10|544.93|542.83|544.93|542.83|544.96|542.86|544.93|542.83|3
1733941220000|2024-12-11 18:20:20|544.96|542.86|544.91|542.81|544.96|542.86|544.83|542.73|21
1733941230000|2024-12-11 18:20:30|544.92|542.82|545.18|543.08|545.18|543.08|544.92|542.82|12
1733941240000|2024-12-11 18:20:40|545.17|543.07|545.11|543.01|545.18|543.08|545.11|543.01|14
1733941250000|2024-12-11 18:20:50|545.07|542.97|544.92|542.82|545.07|542.97|544.88|542.78|18
1733941260000|2024-12-11 18:21:00|544.98|542.88|544.73|542.63|545.04|542.94|544.65|542.55|33
1733941270000|2024-12-11 18:21:10|544.8|542.7|544.82|542.72|545.13|543.03|544.8|542.7|29
1733941280000|2024-12-11 18:21:20|544.85|542.75|545.18|543.08|545.18|543.08|544.85|542.75|18
1733941290000|2024-12-11 18:21:30|545.16|543.06|545.18|543.08|545.18|543.08|545.16|543.06|3
1733941310000|2024-12-11 18:21:50|545.16|543.06|545.05|542.95|545.16|543.06|545.05|542.95|19
1733941320000|2024-12-11 18:22:00|545.06|542.96|545.11|543.01|545.18|543.08|545.05|542.95|15
1733941330000|2024-12-11 18:22:10|545.12|543.02|545.08|542.98|545.12|543.02|544.88|542.78|34
1733941340000|2024-12-11 18:22:20|545.1|543|545.13|543.03|545.18|543.08|545.09|542.99|9
1733941350000|2024-12-11 18:22:30|545.12|543.02|545.07|542.97|545.17|543.07|545.05|542.95|23
1733941360000|2024-12-11 18:22:40|545.04|542.94|545.05|542.95|545.09|542.99|544.92|542.82|21
1733941370000|2024-12-11 18:22:50|545.04|542.94|544.88|542.78|545.04|542.94|544.75|542.65|25
1733941380000|2024-12-11 18:23:00|544.82|542.72|544.95|542.85|544.95|542.85|544.79|542.69|24
1733941390000|2024-12-11 18:23:10|544.93|542.83|545.11|543.01|545.13|543.03|544.71|542.61|29
1733941400000|2024-12-11 18:23:20|545.07|542.97|545.04|542.94|545.09|542.99|544.97|542.87|18
1733941410000|2024-12-11 18:23:30|544.94|542.84|544.65|542.55|544.94|542.84|544.55|542.45|32
1733941420000|2024-12-11 18:23:40|544.66|542.56|544.48|542.38|544.66|542.56|544.43|542.33|27
1733941430000|2024-12-11 18:23:50|544.5|542.4|544.37|542.27|544.5|542.4|544.27|542.17|25
1733941440000|2024-12-11 18:24:00|544.36|542.26|544.68|542.58|544.68|542.58|544.36|542.26|27
1733941450000|2024-12-11 18:24:10|544.66|542.56|544.47|542.37|544.68|542.58|544.46|542.36|24
1733941460000|2024-12-11 18:24:20|544.5|542.4|544.33|542.23|544.53|542.43|544.33|542.23|34
1733941470000|2024-12-11 18:24:30|544.35|542.25|544.25|542.15|544.35|542.25|544.25|542.15|20
1733941480000|2024-12-11 18:24:40|544.26|542.16|544.47|542.37|544.58|542.48|544.26|542.16|24
1733941490000|2024-12-11 18:24:50|544.48|542.38|544.27|542.17|544.49|542.39|544.22|542.12|26
1733941500000|2024-12-11 18:25:00|544.26|542.16|543.87|541.77|544.27|542.17|543.81|541.71|32
1733941510000|2024-12-11 18:25:10|543.88|541.78|544.08|541.98|544.08|541.98|543.79|541.69|19
1733941520000|2024-12-11 18:25:20|544.07|541.97|544.19|542.09|544.26|542.16|544.06|541.96|23
1733941530000|2024-12-11 18:25:30|544.17|542.07|544.26|542.16|544.26|542.16|544.17|542.07|18
1733941540000|2024-12-11 18:25:40|544.24|542.14|544.26|542.16|544.26|542.16|544.22|542.12|5
1733941570000|2024-12-11 18:26:10|544.23|542.13|544.26|542.16|544.26|542.16|544.22|542.12|6
1733941590000|2024-12-11 18:26:30|544.4|542.3|544.5|542.4|544.5|542.4|544.4|542.3|2
1733941610000|2024-12-11 18:26:50|544.46|542.36|544.5|542.4|544.5|542.4|544.42|542.32|16
1733941620000|2024-12-11 18:27:00|544.47|542.37|544.44|542.34|544.5|542.4|544.43|542.33|20
1733941630000|2024-12-11 18:27:10|544.43|542.33|544.5|542.4|544.5|542.4|544.43|542.33|6
1733941640000|2024-12-11 18:27:20|544.45|542.35|544.49|542.39|544.49|542.39|544.42|542.32|12
1733941650000|2024-12-11 18:27:30|544.46|542.36|544.5|542.4|544.5|542.4|544.46|542.36|7
1733941680000|2024-12-11 18:28:00|544.48|542.38|544.48|542.38|544.5|542.4|544.44|542.34|14
1733941690000|2024-12-11 18:28:10|544.49|542.39|544.5|542.4|544.5|542.4|544.49|542.39|2
1733941700000|2024-12-11 18:28:20|544.49|542.39|544.4|542.3|544.49|542.39|544.34|542.24|23
1733941710000|2024-12-11 18:28:30|544.44|542.34|544.5|542.4|544.5|542.4|544.43|542.33|12
1733941720000|2024-12-11 18:28:40|544.47|542.37|544.5|542.4|544.5|542.4|544.47|542.37|6
1733941740000|2024-12-11 18:29:00|544.49|542.39|544.5|542.4|544.5|542.4|544.48|542.38|4
1733941750000|2024-12-11 18:29:10|544.48|542.38|544.46|542.36|544.5|542.4|544.43|542.33|18
1733941760000|2024-12-11 18:29:20|544.47|542.37|544.5|542.4|544.5|542.4|544.46|542.36|7
1733941800000|2024-12-11 18:30:00|544.47|542.37|544.46|542.36|544.47|542.37|544.26|542.16|17
1733941810000|2024-12-11 18:30:10|544.47|542.37|544.46|542.36|544.5|542.4|544.46|542.36|6
1733941820000|2024-12-11 18:30:20|544.44|542.34|544.19|542.09|544.44|542.34|544.14|542.04|29
1733941830000|2024-12-11 18:30:30|544.18|542.08|544.29|542.19|544.32|542.22|544.18|542.08|22
1733941840000|2024-12-11 18:30:40|544.28|542.18|544.13|542.03|544.32|542.22|544.12|542.02|32
1733941850000|2024-12-11 18:30:50|544.11|542.01|544.24|542.14|544.25|542.15|544.11|542.01|22
1733941860000|2024-12-11 18:31:00|544.2|542.1|544.31|542.21|544.32|542.22|544.13|542.03|24
1733941870000|2024-12-11 18:31:10|544.32|542.22|544.33|542.23|544.45|542.35|544.2|542.1|27
1733941880000|2024-12-11 18:31:20|544.34|542.24|544.5|542.4|544.5|542.4|544.34|542.24|16
1733941890000|2024-12-11 18:31:30|544.49|542.39|544.5|542.4|544.5|542.4|544.49|542.39|2
1733941930000|2024-12-11 18:32:10|544.65|542.55|544.88|542.78|544.88|542.78|544.65|542.55|4
1733941940000|2024-12-11 18:32:20|544.92|542.82|545.33|543.23|545.33|543.23|544.92|542.82|12
1733941950000|2024-12-11 18:32:30|545.32|543.22|545.24|543.14|545.33|543.23|545.24|543.14|21
1733941960000|2024-12-11 18:32:40|545.23|543.13|545.05|542.95|545.23|543.13|544.97|542.87|29
1733941970000|2024-12-11 18:32:50|545.02|542.92|545.15|543.05|545.17|543.07|545.02|542.92|26
1733941980000|2024-12-11 18:33:00|545.14|543.04|544.96|542.86|545.15|543.05|544.89|542.79|30
1733941990000|2024-12-11 18:33:10|544.95|542.85|544.6|542.5|544.96|542.86|544.6|542.5|31
1733942000000|2024-12-11 18:33:20|544.58|542.48|544.66|542.56|544.77|542.67|544.45|542.35|36
1733942010000|2024-12-11 18:33:30|544.67|542.57|544.92|542.82|544.92|542.82|544.66|542.56|23
1733942020000|2024-12-11 18:33:40|544.94|542.84|544.93|542.83|545.03|542.93|544.9|542.8|25
1733942030000|2024-12-11 18:33:50|544.96|542.86|544.87|542.77|544.97|542.87|544.84|542.74|31
1733942040000|2024-12-11 18:34:00|544.86|542.76|544.57|542.47|544.86|542.76|544.57|542.47|28
1733942050000|2024-12-11 18:34:10|544.56|542.46|544.73|542.63|544.73|542.63|544.54|542.44|34
1733942060000|2024-12-11 18:34:20|544.72|542.62|544.55|542.45|544.72|542.62|544.54|542.44|16
1733942070000|2024-12-11 18:34:30|544.44|542.34|544.47|542.37|544.53|542.43|544.32|542.22|28
1733942080000|2024-12-11 18:34:40|544.48|542.38|544.16|542.06|544.5|542.4|544.16|542.06|21
1733942090000|2024-12-11 18:34:50|544.2|542.1|544.29|542.19|544.3|542.2|544.15|542.05|27
1733942100000|2024-12-11 18:35:00|544.31|542.21|544.32|542.22|544.42|542.32|544.29|542.19|30
1733942110000|2024-12-11 18:35:10|544.33|542.23|544.29|542.19|544.4|542.3|544.24|542.14|30
1733942120000|2024-12-11 18:35:20|544.26|542.16|544.39|542.29|544.39|542.29|544.12|542.02|24
1733942130000|2024-12-11 18:35:30|544.42|542.32|544.49|542.39|544.52|542.42|544.29|542.19|25
1733942140000|2024-12-11 18:35:40|544.47|542.37|544.61|542.51|544.61|542.51|544.47|542.37|15
1733942220000|2024-12-11 18:37:00|544.7|542.6|544.79|542.69|544.79|542.69|544.7|542.6|4
1733942230000|2024-12-11 18:37:10|544.82|542.72|545.04|542.94|545.04|542.94|544.82|542.72|5
1733942250000|2024-12-11 18:37:30|545.01|542.91|545.04|542.94|545.04|542.94|545.01|542.91|3
1733942280000|2024-12-11 18:38:00|545.11|543.01|545.19|543.09|545.19|543.09|545.11|543.01|2
1733942290000|2024-12-11 18:38:10|545.26|543.16|545.52|543.42|545.52|543.42|545.26|543.16|5
1733942310000|2024-12-11 18:38:30|545.49|543.39|545.52|543.42|545.52|543.42|545.49|543.39|2
1733942320000|2024-12-11 18:38:40|545.49|543.39|545.52|543.42|545.52|543.42|545.49|543.39|2
1733942330000|2024-12-11 18:38:50|545.43|543.33|545.48|543.38|545.51|543.41|545.43|543.33|13
1733942340000|2024-12-11 18:39:00|545.49|543.39|545.52|543.42|545.52|543.42|545.49|543.39|2
1733942350000|2024-12-11 18:39:10|545.46|543.36|545.52|543.42|545.52|543.42|545.46|543.36|4
1733942360000|2024-12-11 18:39:20|545.81|543.71|546.26|544.16|546.34|544.24|545.81|543.71|21
1733942370000|2024-12-11 18:39:30|546.29|544.19|546.19|544.09|546.31|544.21|546.19|544.09|20
1733942380000|2024-12-11 18:39:40|546.17|544.07|545.95|543.85|546.23|544.13|545.94|543.84|28
1733942390000|2024-12-11 18:39:50|545.94|543.84|545.93|543.83|545.94|543.84|545.93|543.83|2
1733942400000|2024-12-11 18:40:00|546.11|544.01|546.04|543.94|546.23|544.13|546.04|543.94|16
1733942410000|2024-12-11 18:40:10|546.03|543.93|545.93|543.83|546.04|543.94|545.93|543.83|9
1733942420000|2024-12-11 18:40:20|545.4|543.3|545.46|543.36|545.49|543.39|545.38|543.28|13
1733942430000|2024-12-11 18:40:30|545.48|543.38|545.51|543.41|545.54|543.44|545.46|543.36|25
1733942440000|2024-12-11 18:40:40|545.52|543.42|545.47|543.37|545.52|543.42|545.29|543.19|26
1733942450000|2024-12-11 18:40:50|545.45|543.35|545.26|543.16|545.45|543.35|545.26|543.16|25
1733942460000|2024-12-11 18:41:00|545.25|543.15|545.3|543.2|545.38|543.28|545.24|543.14|25
1733942470000|2024-12-11 18:41:10|545.29|543.19|545.2|543.1|545.33|543.23|545.19|543.09|27
1733942480000|2024-12-11 18:41:20|545.21|543.11|544.8|542.7|545.21|543.11|544.78|542.68|32
1733942490000|2024-12-11 18:41:30|544.81|542.71|544.71|542.61|544.89|542.79|544.7|542.6|25
1733942500000|2024-12-11 18:41:40|544.72|542.62|544.53|542.43|544.72|542.62|544.52|542.42|25
1733942510000|2024-12-11 18:41:50|544.52|542.42|544.68|542.58|544.68|542.58|544.46|542.36|22
1733942520000|2024-12-11 18:42:00|544.65|542.55|544.97|542.87|544.97|542.87|544.65|542.55|20
1733942530000|2024-12-11 18:42:10|544.98|542.88|544.85|542.75|544.98|542.88|544.85|542.75|30
1733942540000|2024-12-11 18:42:20|544.88|542.78|544.82|542.72|544.88|542.78|544.77|542.67|31
1733942550000|2024-12-11 18:42:30|544.8|542.7|544.92|542.82|544.97|542.87|544.78|542.68|24
1733942560000|2024-12-11 18:42:40|544.91|542.81|544.96|542.86|544.96|542.86|544.9|542.8|13
1733942570000|2024-12-11 18:42:50|544.97|542.87|545.03|542.93|545.03|542.93|544.94|542.84|21
1733942580000|2024-12-11 18:43:00|545.04|542.94|544.99|542.89|545.1|543|544.98|542.88|19
1733942590000|2024-12-11 18:43:10|545.02|542.92|545.04|542.94|545.08|542.98|545.02|542.92|20
1733942600000|2024-12-11 18:43:20|545.05|542.95|545.12|543.02|545.12|543.02|545.04|542.94|16
1733942610000|2024-12-11 18:43:30|545.13|543.03|545.11|543.01|545.13|543.03|545.07|542.97|20
1733942620000|2024-12-11 18:43:40|545.1|543|545.04|542.94|545.1|543|544.98|542.88|21
1733942630000|2024-12-11 18:43:50|545|542.9|545.13|543.03|545.13|543.03|545|542.9|15
1733942640000|2024-12-11 18:44:00|545.11|543.01|545.12|543.02|545.12|543.02|545.11|543.01|4
1733942650000|2024-12-11 18:44:10|545.13|543.03|545.13|543.03|545.13|543.03|545.13|543.03|1
1733942660000|2024-12-11 18:44:20|545.12|543.02|545.12|543.02|545.13|543.03|545.09|542.99|13
1733942670000|2024-12-11 18:44:30|545.1|543|545.08|542.98|545.12|543.02|545.05|542.95|15
1733942680000|2024-12-11 18:44:40|545.09|542.99|545.08|542.98|545.12|543.02|545.06|542.96|15
1733942690000|2024-12-11 18:44:50|545.07|542.97|545.13|543.03|545.13|543.03|545.07|542.97|7
1733942700000|2024-12-11 18:45:00|545.12|543.02|545.13|543.03|545.13|543.03|545.12|543.02|4
1733942710000|2024-12-11 18:45:10|545.09|542.99|545.09|542.99|545.12|543.02|545.08|542.98|7
1733942720000|2024-12-11 18:45:20|545.08|542.98|545.07|542.97|545.11|543.01|545.03|542.93|24
1733942730000|2024-12-11 18:45:30|545.05|542.95|544.94|542.84|545.08|542.98|544.92|542.82|25
1733942740000|2024-12-11 18:45:40|544.92|542.82|545.08|542.98|545.08|542.98|544.85|542.75|16
1733942750000|2024-12-11 18:45:50|545.11|543.01|545.08|542.98|545.11|543.01|545.05|542.95|13
1733942760000|2024-12-11 18:46:00|545.06|542.96|545.08|542.98|545.12|543.02|545.03|542.93|16
1733942770000|2024-12-11 18:46:10|545.07|542.97|545.01|542.91|545.08|542.98|544.82|542.72|28
1733942780000|2024-12-11 18:46:20|544.99|542.89|545.02|542.92|545.05|542.95|544.89|542.79|31
1733942790000|2024-12-11 18:46:30|545.03|542.93|545.13|543.03|545.13|543.03|545.01|542.91|14
1733942800000|2024-12-11 18:46:40|545.11|543.01|545.11|543.01|545.13|543.03|545.11|543.01|4
1733942810000|2024-12-11 18:46:50|545.1|543|545.13|543.03|545.13|543.03|545.1|543|4
1733942830000|2024-12-11 18:47:10|545.23|543.13|545.38|543.28|545.38|543.28|545.23|543.13|4
1733942840000|2024-12-11 18:47:20|545.44|543.34|545.5|543.4|545.5|543.4|545.44|543.34|2
1733942870000|2024-12-11 18:47:50|545.46|543.36|545.47|543.37|545.47|543.37|545.46|543.36|2
1733942880000|2024-12-11 18:48:00|545.48|543.38|545.5|543.4|545.5|543.4|545.47|543.37|19
1733942890000|2024-12-11 18:48:10|545.49|543.39|545.5|543.4|545.5|543.4|545.49|543.39|2
1733942900000|2024-12-11 18:48:20|545.37|543.27|545.47|543.37|545.47|543.37|545.29|543.19|19
1733942910000|2024-12-11 18:48:30|545.48|543.38|545.5|543.4|545.5|543.4|545.47|543.37|4
1733942930000|2024-12-11 18:48:50|545.51|543.41|545.64|543.54|545.64|543.54|545.51|543.41|4
1733942940000|2024-12-11 18:49:00|545.67|543.57|545.7|543.6|545.7|543.6|545.67|543.57|2
1733942970000|2024-12-11 18:49:30|545.73|543.63|545.76|543.66|545.76|543.66|545.73|543.63|2
1733942980000|2024-12-11 18:49:40|545.82|543.72|545.88|543.78|545.88|543.78|545.82|543.72|2
1733943000000|2024-12-11 18:50:00|545.81|543.71|545.67|543.57|545.81|543.71|545.64|543.54|17
1733943010000|2024-12-11 18:50:10|545.66|543.56|545.84|543.74|545.84|543.74|545.66|543.56|15
1733943020000|2024-12-11 18:50:20|545.82|543.72|545.81|543.71|545.82|543.72|545.81|543.71|2
1733943080000|2024-12-11 18:51:20|545.79|543.69|545.78|543.68|545.79|543.69|545.78|543.68|2
1733943100000|2024-12-11 18:51:40|545.73|543.63|545.25|543.15|545.73|543.63|545.25|543.15|3
1733943110000|2024-12-11 18:51:50|545.35|543.25|545.33|543.23|545.35|543.25|545.25|543.15|13
1733943120000|2024-12-11 18:52:00|545.29|543.19|545.33|543.23|545.41|543.31|545.25|543.15|26
1733943130000|2024-12-11 18:52:10|545.36|543.26|545.33|543.23|545.53|543.43|545.31|543.21|27
1733943140000|2024-12-11 18:52:20|545.34|543.24|545.4|543.3|545.44|543.34|545.14|543.04|15
1733943150000|2024-12-11 18:52:30|545.43|543.33|545.47|543.37|545.47|543.37|545.39|543.29|28
1733943160000|2024-12-11 18:52:40|545.45|543.35|545.2|543.1|545.45|543.35|545.18|543.08|17
1733943170000|2024-12-11 18:52:50|545.24|543.14|544.97|542.87|545.24|543.14|544.97|542.87|25
1733943180000|2024-12-11 18:53:00|544.95|542.85|544.82|542.72|544.99|542.89|544.82|542.72|17
1733943190000|2024-12-11 18:53:10|544.79|542.69|544.83|542.73|544.83|542.73|544.77|542.67|16
1733943200000|2024-12-11 18:53:20|544.82|542.72|544.77|542.67|544.82|542.72|544.77|542.67|2
1733943210000|2024-12-11 18:53:30|544.81|542.71|544.94|542.84|544.98|542.88|544.81|542.71|26
1733943220000|2024-12-11 18:53:40|544.93|542.83|544.93|542.83|544.98|542.88|544.91|542.81|23
1733943230000|2024-12-11 18:53:50|544.94|542.84|544.84|542.74|545|542.9|544.83|542.73|22
1733943240000|2024-12-11 18:54:00|544.85|542.75|544.7|542.6|544.85|542.75|544.7|542.6|26
1733943250000|2024-12-11 18:54:10|544.69|542.59|544.68|542.58|544.74|542.64|544.58|542.48|29
1733943260000|2024-12-11 18:54:20|544.67|542.57|544.64|542.54|544.68|542.58|544.62|542.52|17
1733943270000|2024-12-11 18:54:30|544.63|542.53|544.64|542.54|544.64|542.54|544.61|542.51|16
1733943280000|2024-12-11 18:54:40|544.65|542.55|544.46|542.36|544.65|542.55|544.46|542.36|27
1733943290000|2024-12-11 18:54:50|544.42|542.32|544.6|542.5|544.63|542.53|544.42|542.32|20
1733943300000|2024-12-11 18:55:00|544.55|542.45|544.18|542.08|544.58|542.48|544.18|542.08|22
1733943310000|2024-12-11 18:55:10|544.19|542.09|544.49|542.39|544.54|542.44|544.17|542.07|29
1733943320000|2024-12-11 18:55:20|544.48|542.38|544.31|542.21|544.53|542.43|544.29|542.19|29
1733943330000|2024-12-11 18:55:30|544.29|542.19|544.16|542.06|544.29|542.19|544.16|542.06|31
1733943340000|2024-12-11 18:55:40|544.23|542.13|544.25|542.15|544.36|542.26|544.16|542.06|24
1733943350000|2024-12-11 18:55:50|544.21|542.11|544.24|542.14|544.32|542.22|544.21|542.11|27
1733943360000|2024-12-11 18:56:00|544.29|542.19|544.28|542.18|544.3|542.2|544.21|542.11|31
1733943370000|2024-12-11 18:56:10|544.31|542.21|544.24|542.14|544.31|542.21|544.18|542.08|23
1733943380000|2024-12-11 18:56:20|544.22|542.12|544.21|542.11|544.25|542.15|544.2|542.1|26
1733943390000|2024-12-11 18:56:30|544.22|542.12|544.14|542.04|544.25|542.15|544.14|542.04|13
1733943420000|2024-12-11 18:57:00|544.18|542.08|544.24|542.14|544.24|542.14|544.14|542.04|14
1733943460000|2024-12-11 18:57:40|544.19|542.09|544.2|542.1|544.21|542.11|544.14|542.04|25
1733943470000|2024-12-11 18:57:50|544.19|542.09|544.23|542.13|544.23|542.13|544.19|542.09|13
1733943480000|2024-12-11 18:58:00|544.24|542.14|544.24|542.14|544.24|542.14|544.23|542.13|3
1733943530000|2024-12-11 18:58:50|544.38|542.28|544.53|542.43|544.53|542.43|544.38|542.28|2
1733943610000|2024-12-11 19:00:10|544.68|542.58|544.75|542.65|544.81|542.71|544.68|542.58|19
1733943620000|2024-12-11 19:00:20|544.73|542.63|544.77|542.67|544.8|542.7|544.55|542.45|24
1733943630000|2024-12-11 19:00:30|544.83|542.73|544.98|542.88|545.02|542.92|544.83|542.73|22
1733943640000|2024-12-11 19:00:40|544.99|542.89|545.03|542.93|545.03|542.93|544.96|542.86|12
1733943690000|2024-12-11 19:01:30|545.11|543.01|545.13|543.03|545.13|543.03|545.11|543.01|2
1733943740000|2024-12-11 19:02:20|545|542.9|545.11|543.01|545.13|543.03|544.87|542.77|19
1733943750000|2024-12-11 19:02:30|545.12|543.02|545.13|543.03|545.13|543.03|545.11|543.01|4
1733943780000|2024-12-11 19:03:00|545.14|543.04|545.14|543.04|545.14|543.04|545.11|543.01|3
1733943800000|2024-12-11 19:03:20|545|542.9|545.04|542.94|545.04|542.94|544.97|542.87|5
1733943820000|2024-12-11 19:03:40|545.09|542.99|545.1|543|545.11|543.01|545.06|542.96|16
1733943830000|2024-12-11 19:03:50|545.09|542.99|545.05|542.95|545.09|542.99|545.04|542.94|5
1733943840000|2024-12-11 19:04:00|545.08|542.98|545.05|542.95|545.08|542.98|545.05|542.95|7
1733943850000|2024-12-11 19:04:10|545.04|542.94|545.04|542.94|545.04|542.94|545.04|542.94|1
1733943880000|2024-12-11 19:04:40|545.09|542.99|545.09|542.99|545.1|543|545.05|542.95|11
1733943890000|2024-12-11 19:04:50|545.1|543|545.05|542.95|545.12|543.02|545.05|542.95|5
1733943930000|2024-12-11 19:05:30|545.04|542.94|545.04|542.94|545.04|542.94|545.04|542.94|1
1733944010000|2024-12-11 19:06:50|544.7|542.6|544.34|542.24|544.7|542.6|544.33|542.23|10
1733944020000|2024-12-11 19:07:00|544.33|542.23|544.5|542.4|544.56|542.46|544.33|542.23|24
1733944030000|2024-12-11 19:07:10|544.55|542.45|544.45|542.35|544.55|542.45|544.45|542.35|20
1733944040000|2024-12-11 19:07:20|544.34|542.24|544.48|542.38|544.54|542.44|544.32|542.22|15
1733944050000|2024-12-11 19:07:30|544.49|542.39|544.54|542.44|544.58|542.48|544.47|542.37|20
1733944060000|2024-12-11 19:07:40|544.52|542.42|544.47|542.37|544.55|542.45|544.47|542.37|18
1733944070000|2024-12-11 19:07:50|544.48|542.38|544.64|542.54|544.65|542.55|544.46|542.36|29
1733944080000|2024-12-11 19:08:00|544.65|542.55|544.64|542.54|544.65|542.55|544.62|542.52|15
1733944090000|2024-12-11 19:08:10|544.65|542.55|544.61|542.51|544.65|542.55|544.57|542.47|19
1733944100000|2024-12-11 19:08:20|544.59|542.49|544.59|542.49|544.67|542.57|544.57|542.47|22
1733944110000|2024-12-11 19:08:30|544.55|542.45|544.69|542.59|544.72|542.62|544.55|542.45|22
1733944120000|2024-12-11 19:08:40|544.7|542.6|544.74|542.64|544.74|542.64|544.7|542.6|3
1733944160000|2024-12-11 19:09:20|544.68|542.58|544.68|542.58|544.7|542.6|544.63|542.53|20
1733944170000|2024-12-11 19:09:30|544.7|542.6|544.52|542.42|544.7|542.6|544.5|542.4|20
1733944180000|2024-12-11 19:09:40|544.49|542.39|544.5|542.4|544.55|542.45|544.48|542.38|15
1733944190000|2024-12-11 19:09:50|544.48|542.38|544.3|542.2|544.48|542.38|544.28|542.18|26
1733944200000|2024-12-11 19:10:00|544.31|542.21|544.3|542.2|544.41|542.31|544.22|542.12|28
1733944210000|2024-12-11 19:10:10|544.28|542.18|544.31|542.21|544.35|542.25|544.26|542.16|24
1733944220000|2024-12-11 19:10:20|544.33|542.23|544.5|542.4|544.53|542.43|544.22|542.12|30
1733944230000|2024-12-11 19:10:30|544.48|542.38|544.55|542.45|544.55|542.45|544.46|542.36|23
1733944240000|2024-12-11 19:10:40|544.52|542.42|544.57|542.47|544.57|542.47|544.5|542.4|14
1733944250000|2024-12-11 19:10:50|544.54|542.44|544.44|542.34|544.55|542.45|544.43|542.33|9
1733944260000|2024-12-11 19:11:00|544.43|542.33|544.54|542.44|544.55|542.45|544.43|542.33|7
1733944270000|2024-12-11 19:11:10|544.55|542.45|544.37|542.27|544.56|542.46|544.37|542.27|16
1733944280000|2024-12-11 19:11:20|544.38|542.28|544.38|542.28|544.4|542.3|544.37|542.27|17
1733944290000|2024-12-11 19:11:30|544.37|542.27|544.32|542.22|544.38|542.28|544.32|542.22|6
1733944300000|2024-12-11 19:11:40|544.17|542.07|544.09|541.99|544.18|542.08|544.09|541.99|12
1733944310000|2024-12-11 19:11:50|544.1|542|544.13|542.03|544.13|542.03|544.05|541.95|13
1733944320000|2024-12-11 19:12:00|544.12|542.02|544.11|542.01|544.12|542.02|544.09|541.99|16
1733944330000|2024-12-11 19:12:10|544.14|542.04|544.46|542.36|544.47|542.37|544.14|542.04|14
1733944340000|2024-12-11 19:12:20|544.47|542.37|544.51|542.41|544.51|542.41|544.46|542.36|4
1733944350000|2024-12-11 19:12:30|544.58|542.48|544.74|542.64|544.74|542.64|544.58|542.48|3
1733944430000|2024-12-11 19:13:50|544.54|542.44|544.47|542.37|544.54|542.44|544.47|542.37|4
1733944440000|2024-12-11 19:14:00|544.48|542.38|544.48|542.38|544.5|542.4|544.47|542.37|12
1733944460000|2024-12-11 19:14:20|544.49|542.39|544.69|542.59|544.69|542.59|544.49|542.39|17
1733944470000|2024-12-11 19:14:30|544.68|542.58|544.73|542.63|544.73|542.63|544.68|542.58|4
1733944480000|2024-12-11 19:14:40|544.74|542.64|544.74|542.64|544.74|542.64|544.74|542.64|1
1733944490000|2024-12-11 19:14:50|544.56|542.46|544.46|542.36|544.56|542.46|544.4|542.3|4
1733944500000|2024-12-11 19:15:00|544.47|542.37|544.52|542.42|544.52|542.42|544.35|542.25|15
1733944510000|2024-12-11 19:15:10|544.53|542.43|544.54|542.44|544.55|542.45|544.52|542.42|10
1733944520000|2024-12-11 19:15:20|544.55|542.45|544.56|542.46|544.56|542.46|544.54|542.44|10
1733944530000|2024-12-11 19:15:30|544.55|542.45|544.25|542.15|544.55|542.45|544.25|542.15|11
1733944540000|2024-12-11 19:15:40|544.24|542.14|543.81|541.71|544.24|542.14|543.81|541.71|13
1733944550000|2024-12-11 19:15:50|543.77|541.67|543.52|541.42|543.78|541.68|543.52|541.42|16
1733944560000|2024-12-11 19:16:00|543.48|541.38|543.67|541.57|543.68|541.58|543.43|541.33|17
1733944570000|2024-12-11 19:16:10|543.68|541.58|543.96|541.86|543.96|541.86|543.68|541.58|22
1733944580000|2024-12-11 19:16:20|543.95|541.85|544.28|542.18|544.28|542.18|543.95|541.85|25
1733944590000|2024-12-11 19:16:30|544.27|542.17|544.46|542.36|544.46|542.36|544.27|542.17|17
1733944600000|2024-12-11 19:16:40|544.47|542.37|544.55|542.45|544.55|542.45|544.47|542.37|20
1733944610000|2024-12-11 19:16:50|544.56|542.46|544.68|542.58|544.69|542.59|544.55|542.45|14
1733944620000|2024-12-11 19:17:00|544.7|542.6|544.74|542.64|544.74|542.64|544.7|542.6|5
1733944630000|2024-12-11 19:17:10|544.75|542.65|544.75|542.65|544.75|542.65|544.75|542.65|1
1733944660000|2024-12-11 19:17:40|544.69|542.59|544.66|542.56|544.69|542.59|544.65|542.55|7
1733944670000|2024-12-11 19:17:50|544.65|542.55|544.54|542.44|544.65|542.55|544.54|542.44|4
1733944680000|2024-12-11 19:18:00|544.43|542.33|544.11|542.01|544.49|542.39|544.11|542.01|19
1733944690000|2024-12-11 19:18:10|544.12|542.02|544.1|542|544.16|542.06|543.85|541.75|27
1733944700000|2024-12-11 19:18:20|544.06|541.96|543.9|541.8|544.12|542.02|543.84|541.74|24
1733944710000|2024-12-11 19:18:30|543.91|541.81|543.93|541.83|543.93|541.83|543.83|541.73|21
1733944720000|2024-12-11 19:18:40|543.92|541.82|544.13|542.03|544.15|542.05|543.91|541.81|18
1733944730000|2024-12-11 19:18:50|544.12|542.02|543.91|541.81|544.13|542.03|543.88|541.78|26
1733944740000|2024-12-11 19:19:00|543.92|541.82|544.09|541.99|544.14|542.04|543.92|541.82|27
1733944750000|2024-12-11 19:19:10|544.1|542|543.98|541.88|544.2|542.1|543.95|541.85|25
1733944760000|2024-12-11 19:19:20|544|541.9|543.24|541.14|544.01|541.91|543.24|541.14|19
1733944770000|2024-12-11 19:19:30|543.05|540.95|542.84|540.74|543.05|540.95|542.84|540.74|14
1733944780000|2024-12-11 19:19:40|542.85|540.75|542.96|540.86|542.96|540.86|542.81|540.71|19
1733944790000|2024-12-11 19:19:50|542.83|540.73|542.98|540.88|542.98|540.88|542.83|540.73|11
1733944800000|2024-12-11 19:20:00|543.08|540.98|543.4|541.3|543.45|541.35|543.07|540.97|29
1733944810000|2024-12-11 19:20:10|543.39|541.29|543.21|541.11|543.39|541.29|543.21|541.11|19
1733944820000|2024-12-11 19:20:20|543.24|541.14|543.67|541.57|543.7|541.6|543.22|541.12|29
1733944830000|2024-12-11 19:20:30|543.66|541.56|543.76|541.66|543.78|541.68|543.64|541.54|22
1733944840000|2024-12-11 19:20:40|543.81|541.71|544.16|542.06|544.16|542.06|543.81|541.71|18
1733944850000|2024-12-11 19:20:50|544.15|542.05|544.22|542.12|544.26|542.16|544|541.9|27
1733944860000|2024-12-11 19:21:00|544.23|542.13|544.15|542.05|544.25|542.15|544.14|542.04|22
1733944870000|2024-12-11 19:21:10|544.14|542.04|544.12|542.02|544.24|542.14|544.11|542.01|27
1733944880000|2024-12-11 19:21:20|544.04|541.94|544.3|542.2|544.3|542.2|544.04|541.94|20
1733944890000|2024-12-11 19:21:30|544.29|542.19|544.28|542.18|544.32|542.22|544.26|542.16|18
1733944900000|2024-12-11 19:21:40|544.27|542.17|544.33|542.23|544.35|542.25|544.27|542.17|10
1733944910000|2024-12-11 19:21:50|544.32|542.22|544.13|542.03|544.35|542.25|544.12|542.02|23
1733944920000|2024-12-11 19:22:00|544.15|542.05|544.22|542.12|544.24|542.14|544.01|541.91|29
1733944930000|2024-12-11 19:22:10|544.21|542.11|544.11|542.01|544.27|542.17|544.07|541.97|26
1733944940000|2024-12-11 19:22:20|544.1|542|544.3|542.2|544.31|542.21|544.1|542|21
1733944950000|2024-12-11 19:22:30|544.27|542.17|544.16|542.06|544.27|542.17|544.13|542.03|14
1733944960000|2024-12-11 19:22:40|544.21|542.11|544.27|542.17|544.29|542.19|544.21|542.11|12
1733944970000|2024-12-11 19:22:50|544.28|542.18|544.15|542.05|544.28|542.18|544.14|542.04|22
1733944980000|2024-12-11 19:23:00|544.14|542.04|544.35|542.25|544.35|542.25|544.08|541.98|13
1733945100000|2024-12-11 19:25:00|544.39|542.29|544.44|542.34|544.44|542.34|544.39|542.29|2
1733945130000|2024-12-11 19:25:30|544.42|542.32|544.44|542.34|544.44|542.34|544.42|542.32|2
1733945190000|2024-12-11 19:26:30|544.37|542.27|544.44|542.34|544.44|542.34|544.37|542.27|10
1733945240000|2024-12-11 19:27:20|544.33|542.23|544.29|542.19|544.35|542.25|544.25|542.15|16
1733945250000|2024-12-11 19:27:30|544.32|542.22|544.35|542.25|544.37|542.27|544.28|542.18|15
1733945260000|2024-12-11 19:27:40|544.34|542.24|544.35|542.25|544.37|542.27|544.16|542.06|22
1733945270000|2024-12-11 19:27:50|544.39|542.29|543.65|541.55|544.41|542.31|543.65|541.55|22
1733945280000|2024-12-11 19:28:00|543.6|541.5|543.52|541.42|543.68|541.58|543.52|541.42|17
1733945290000|2024-12-11 19:28:10|543.55|541.45|543.51|541.41|543.6|541.5|543.51|541.41|22
1733945300000|2024-12-11 19:28:20|543.52|541.42|543.63|541.53|543.63|541.53|543.5|541.4|14
1733945310000|2024-12-11 19:28:30|543.64|541.54|543.83|541.73|543.84|541.74|543.64|541.54|15
1733945320000|2024-12-11 19:28:40|543.84|541.74|543.98|541.88|543.98|541.88|543.83|541.73|12
1733945330000|2024-12-11 19:28:50|543.99|541.89|543.98|541.88|543.99|541.89|543.98|541.88|2
1733945340000|2024-12-11 19:29:00|543.99|541.89|544|541.9|544|541.9|543.99|541.89|2
1733945360000|2024-12-11 19:29:20|544.05|541.95|544.44|542.34|544.44|542.34|544.05|541.95|4
1733945410000|2024-12-11 19:30:10|544.11|542.01|544.05|541.95|544.11|542.01|543.97|541.87|10
1733945420000|2024-12-11 19:30:20|544.07|541.97|544.27|542.17|544.27|542.17|544.03|541.93|23
1733945430000|2024-12-11 19:30:30|544.25|542.15|544.11|542.01|544.25|542.15|544.07|541.97|21
1733945440000|2024-12-11 19:30:40|544.1|542|544.14|542.04|544.2|542.1|544.08|541.98|20
1733945450000|2024-12-11 19:30:50|544.1|542|543.97|541.87|544.1|542|543.92|541.82|19
1733945460000|2024-12-11 19:31:00|543.96|541.86|543.89|541.79|543.96|541.86|543.75|541.65|23
1733945470000|2024-12-11 19:31:10|543.94|541.84|543.52|541.42|544.04|541.94|543.12|541.02|26
1733945480000|2024-12-11 19:31:20|543.51|541.41|543.64|541.54|543.65|541.55|543.47|541.37|22
1733945490000|2024-12-11 19:31:30|543.67|541.57|543.63|541.53|543.69|541.59|543.49|541.39|17
1733945500000|2024-12-11 19:31:40|543.62|541.52|543.88|541.78|543.9|541.8|543.62|541.52|10
1733945510000|2024-12-11 19:31:50|543.89|541.79|543.82|541.72|543.94|541.84|543.82|541.72|15
1733945520000|2024-12-11 19:32:00|543.83|541.73|544.06|541.96|544.06|541.96|543.8|541.7|18
1733945530000|2024-12-11 19:32:10|544.03|541.93|544.07|541.97|544.07|541.97|544.02|541.92|15
1733945540000|2024-12-11 19:32:20|544.06|541.96|544.07|541.97|544.07|541.97|543.99|541.89|7
1733945560000|2024-12-11 19:32:40|544.26|542.16|544.46|542.36|544.47|542.37|544.26|542.16|9
1733945570000|2024-12-11 19:32:50|544.45|542.35|544.51|542.41|544.51|542.41|544.45|542.35|22
1733945580000|2024-12-11 19:33:00|544.49|542.39|544.33|542.23|544.51|542.41|544.33|542.23|14
1733945590000|2024-12-11 19:33:10|544.37|542.27|544.37|542.27|544.4|542.3|544.33|542.23|26
1733945600000|2024-12-11 19:33:20|544.36|542.26|544.41|542.31|544.47|542.37|544.35|542.25|24
1733945610000|2024-12-11 19:33:30|544.42|542.32|544.37|542.27|544.45|542.35|544.37|542.27|15
1733945620000|2024-12-11 19:33:40|544.36|542.26|543.91|541.81|544.36|542.26|543.91|541.81|30
1733945630000|2024-12-11 19:33:50|543.93|541.83|543.94|541.84|543.95|541.85|543.85|541.75|18
1733945640000|2024-12-11 19:34:00|543.92|541.82|544|541.9|544.04|541.94|543.92|541.82|14
1733945650000|2024-12-11 19:34:10|543.99|541.89|544.04|541.94|544.04|541.94|543.99|541.89|3
1733945660000|2024-12-11 19:34:20|543.89|541.79|543.4|541.3|543.89|541.79|543.38|541.28|5
1733945670000|2024-12-11 19:34:30|543.22|541.12|543.35|541.25|543.39|541.29|543.22|541.12|25
1733945680000|2024-12-11 19:34:40|543.38|541.28|543.42|541.32|543.44|541.34|543.37|541.27|19
1733945690000|2024-12-11 19:34:50|543.44|541.34|543.48|541.38|543.48|541.38|543.42|541.32|9
1733945720000|2024-12-11 19:35:20|543.44|541.34|543.47|541.37|543.48|541.38|543.44|541.34|5
1733945730000|2024-12-11 19:35:30|543.48|541.38|543.48|541.38|543.48|541.38|543.46|541.36|14
1733945740000|2024-12-11 19:35:40|543.45|541.35|543.48|541.38|543.48|541.38|543.45|541.35|8
1733945780000|2024-12-11 19:36:20|543.43|541.33|543.43|541.33|543.44|541.34|543.32|541.22|23
1733945790000|2024-12-11 19:36:30|543.4|541.3|543.48|541.38|543.48|541.38|543.4|541.3|14
1733945810000|2024-12-11 19:36:50|543.46|541.36|543.36|541.26|543.46|541.36|543.36|541.26|5
1733945820000|2024-12-11 19:37:00|543.37|541.27|543.48|541.38|543.48|541.38|543.37|541.27|7
1733945830000|2024-12-11 19:37:10|543.55|541.45|543.48|541.38|543.58|541.48|543.47|541.37|18
1733945840000|2024-12-11 19:37:20|543.47|541.37|543.47|541.37|543.52|541.42|543.43|541.33|19
1733945850000|2024-12-11 19:37:30|543.48|541.38|543.43|541.33|543.49|541.39|543.41|541.31|17
1733945860000|2024-12-11 19:37:40|543.45|541.35|543.48|541.38|543.53|541.43|543.44|541.34|12
1733945870000|2024-12-11 19:37:50|543.47|541.37|543.48|541.38|543.53|541.43|543.46|541.36|12
1733945880000|2024-12-11 19:38:00|543.49|541.39|543.5|541.4|543.5|541.4|543.32|541.22|23
1733945890000|2024-12-11 19:38:10|543.45|541.35|543.53|541.43|543.53|541.43|543.45|541.35|4
1733945940000|2024-12-11 19:39:00|543.56|541.46|543.82|541.72|543.82|541.72|543.56|541.46|3
1733945950000|2024-12-11 19:39:10|543.83|541.73|543.83|541.73|543.83|541.73|543.83|541.73|1
1733945960000|2024-12-11 19:39:20|543.85|541.75|543.87|541.77|543.87|541.77|543.85|541.75|2
1733945980000|2024-12-11 19:39:40|543.85|541.75|543.59|541.49|543.85|541.75|543.56|541.46|11
1733945990000|2024-12-11 19:39:50|543.65|541.55|543.86|541.76|543.87|541.77|543.58|541.48|24
1733946000000|2024-12-11 19:40:00|543.84|541.74|543.87|541.77|543.87|541.77|543.83|541.73|5
1733946010000|2024-12-11 19:40:10|543.94|541.84|544.01|541.91|544.01|541.91|543.94|541.84|2
1733946060000|2024-12-11 19:41:00|544.02|541.92|544.04|541.94|544.04|541.94|544.02|541.92|2
1733946070000|2024-12-11 19:41:10|544.1|542|544.17|542.07|544.17|542.07|544.1|542|2
1733946080000|2024-12-11 19:41:20|543.9|541.8|543.68|541.58|543.9|541.8|543.61|541.51|12
1733946090000|2024-12-11 19:41:30|543.66|541.56|543.77|541.67|543.77|541.67|543.66|541.56|11
1733946150000|2024-12-11 19:42:30|543.85|541.75|543.93|541.83|543.93|541.83|543.85|541.75|2
1733946160000|2024-12-11 19:42:40|543.95|541.85|543.97|541.87|543.97|541.87|543.95|541.85|2
1733946180000|2024-12-11 19:43:00|544.16|542.06|544.31|542.21|544.32|542.22|544.16|542.06|15
1733946190000|2024-12-11 19:43:10|544.3|542.2|544.34|542.24|544.34|542.24|544.3|542.2|12
1733946200000|2024-12-11 19:43:20|544.35|542.25|544.34|542.24|544.35|542.25|544.32|542.22|10
1733946210000|2024-12-11 19:43:30|544.35|542.25|544.24|542.14|544.35|542.25|544.23|542.13|22
1733946230000|2024-12-11 19:43:50|544.29|542.19|544.32|542.22|544.32|542.22|544.29|542.19|9
1733946240000|2024-12-11 19:44:00|544.33|542.23|544.35|542.25|544.35|542.25|544.33|542.23|3
1733946250000|2024-12-11 19:44:10|544.32|542.22|544.31|542.21|544.32|542.22|544.16|542.06|11
1733946260000|2024-12-11 19:44:20|544.32|542.22|544.35|542.25|544.35|542.25|544.32|542.22|4
1733946320000|2024-12-11 19:45:20|544.39|542.29|544.43|542.33|544.43|542.33|544.39|542.29|2
1733946340000|2024-12-11 19:45:40|544.44|542.34|544.49|542.39|544.49|542.39|544.44|542.34|3
1733946350000|2024-12-11 19:45:50|544.5|542.4|544.61|542.51|544.61|542.51|544.5|542.4|4
1733946360000|2024-12-11 19:46:00|544.62|542.52|544.78|542.68|544.78|542.68|544.62|542.52|4
1733946370000|2024-12-11 19:46:10|544.83|542.73|544.88|542.78|544.88|542.78|544.82|542.72|8
1733946410000|2024-12-11 19:46:50|544.87|542.77|544.88|542.78|544.88|542.78|544.87|542.77|2
1733946470000|2024-12-11 19:47:50|544.87|542.77|544.79|542.69|544.87|542.77|544.79|542.69|8
1733946480000|2024-12-11 19:48:00|544.81|542.71|544.78|542.68|544.82|542.72|544.73|542.63|20
1733946490000|2024-12-11 19:48:10|544.77|542.67|544.79|542.69|544.85|542.75|544.77|542.67|23
1733946500000|2024-12-11 19:48:20|544.8|542.7|544.72|542.62|544.82|542.72|544.56|542.46|17
1733946510000|2024-12-11 19:48:30|544.74|542.64|544.66|542.56|544.8|542.7|544.66|542.56|16
1733946520000|2024-12-11 19:48:40|544.7|542.6|544.84|542.74|544.84|542.74|544.66|542.56|19
1733946530000|2024-12-11 19:48:50|544.83|542.73|544.84|542.74|544.84|542.74|544.83|542.73|12
1733946540000|2024-12-11 19:49:00|544.86|542.76|544.95|542.85|544.98|542.88|544.85|542.75|12
1733946550000|2024-12-11 19:49:10|544.94|542.84|544.98|542.88|544.98|542.88|544.84|542.74|19
1733946570000|2024-12-11 19:49:30|544.94|542.84|544.93|542.83|544.94|542.84|544.9|542.8|5
1733946580000|2024-12-11 19:49:40|544.98|542.88|544.98|542.88|544.98|542.88|544.98|542.88|1
1733946590000|2024-12-11 19:49:50|544.94|542.84|544.84|542.74|544.94|542.84|544.84|542.74|13
1733946600000|2024-12-11 19:50:00|544.82|542.72|544.98|542.88|544.98|542.88|544.76|542.66|12
1733946610000|2024-12-11 19:50:10|544.99|542.89|545.1|543|545.1|543|544.99|542.89|3
1733946620000|2024-12-11 19:50:20|545.15|543.05|545.2|543.1|545.2|543.1|545.15|543.05|2
1733946640000|2024-12-11 19:50:40|545.19|543.09|545.14|543.04|545.19|543.09|545.13|543.03|5
1733946650000|2024-12-11 19:50:50|545.16|543.06|545.09|542.99|545.2|543.1|545.09|542.99|17
1733946660000|2024-12-11 19:51:00|545.1|543|545.2|543.1|545.2|543.1|545.07|542.97|15
1733946680000|2024-12-11 19:51:20|545.05|542.95|544.9|542.8|545.05|542.95|544.82|542.72|28
1733946690000|2024-12-11 19:51:30|544.93|542.83|544.93|542.83|544.98|542.88|544.91|542.81|9
1733946700000|2024-12-11 19:51:40|544.75|542.65|544.67|542.57|544.75|542.65|544.63|542.53|8
1733946710000|2024-12-11 19:51:50|544.66|542.56|544.57|542.47|544.66|542.56|544.34|542.24|27
1733946720000|2024-12-11 19:52:00|544.53|542.43|544.9|542.8|544.95|542.85|544.53|542.43|31
1733946730000|2024-12-11 19:52:10|544.88|542.78|544.91|542.81|544.95|542.85|544.88|542.78|21
1733946740000|2024-12-11 19:52:20|544.97|542.87|545.09|542.99|545.09|542.99|544.91|542.81|10
1733946930000|2024-12-11 19:55:30|545.07|542.97|545.04|542.94|545.09|542.99|545.04|542.94|13
1733946940000|2024-12-11 19:55:40|545.01|542.91|545.03|542.93|545.05|542.95|545.01|542.91|12
1733946950000|2024-12-11 19:55:50|545.01|542.91|545.03|542.93|545.04|542.94|545.01|542.91|3
1733946960000|2024-12-11 19:56:00|545.04|542.94|545.09|542.99|545.09|542.99|545.04|542.94|4
1733946970000|2024-12-11 19:56:10|545.08|542.98|545.08|542.98|545.09|542.99|545.04|542.94|14
1733946980000|2024-12-11 19:56:20|545.09|542.99|544.98|542.88|545.09|542.99|544.92|542.82|14
1733946990000|2024-12-11 19:56:30|544.99|542.89|544.94|542.84|544.99|542.89|544.9|542.8|18
1733947000000|2024-12-11 19:56:40|544.88|542.78|544.94|542.84|544.97|542.87|544.82|542.72|22
1733947010000|2024-12-11 19:56:50|544.97|542.87|545.03|542.93|545.04|542.94|544.93|542.83|20
1733947020000|2024-12-11 19:57:00|545.01|542.91|545.09|542.99|545.09|542.99|545.01|542.91|5
1733947130000|2024-12-11 19:58:50|545.07|542.97|545.01|542.91|545.07|542.97|544.99|542.89|10
1733947140000|2024-12-11 19:59:00|545.07|542.97|545.09|542.99|545.09|542.99|545.07|542.97|3
1733947180000|2024-12-11 19:59:40|545.1|543|545.12|543.02|545.12|543.02|545.1|543|2
1733947200000|2024-12-11 20:00:00|545.13|543.03|545.27|543.17|545.27|543.17|545.13|543.03|2
1733947210000|2024-12-11 20:00:10|545.28|543.18|546.01|543.91|546.13|544.03|545.28|543.18|14
1733947220000|2024-12-11 20:00:20|546.06|543.96|546.23|544.13|546.23|544.13|546.02|543.92|13
1733947230000|2024-12-11 20:00:30|546.24|544.14|546.23|544.13|546.24|544.14|546.1|544|15
1733947240000|2024-12-11 20:00:40|546.17|544.07|546.03|543.93|546.17|544.07|546.02|543.92|7
1733947250000|2024-12-11 20:00:50|545.97|543.87|546.08|543.98|546.12|544.02|545.88|543.78|21
1733947260000|2024-12-11 20:01:00|546.16|544.06|546.15|544.05|546.24|544.14|546.05|543.95|16
1733947270000|2024-12-11 20:01:10|546.13|544.03|546.08|543.98|546.18|544.08|546.08|543.98|14
1733947280000|2024-12-11 20:01:20|546.05|543.95|546.17|544.07|546.17|544.07|545.87|543.77|21
1733947290000|2024-12-11 20:01:30|546.18|544.08|546.04|543.94|546.18|544.08|546.03|543.93|19
1733947300000|2024-12-11 20:01:40|545.98|543.88|546.17|544.07|546.17|544.07|545.86|543.76|21
1733947310000|2024-12-11 20:01:50|546.18|544.08|546.22|544.12|546.22|544.12|546.11|544.01|19
1733947320000|2024-12-11 20:02:00|546.23|544.13|546.24|544.14|546.24|544.14|546.22|544.12|4
1733947340000|2024-12-11 20:02:20|546.26|544.16|546.95|544.85|546.95|544.85|546.26|544.16|8
1733947350000|2024-12-11 20:02:30|546.96|544.86|546.79|544.69|546.98|544.88|546.79|544.69|16
1733947360000|2024-12-11 20:02:40|546.84|544.74|546.99|544.89|546.99|544.89|546.81|544.71|10
1733947380000|2024-12-11 20:03:00|547.11|545.01|547.24|545.14|547.24|545.14|547.11|545.01|2
1733947390000|2024-12-11 20:03:10|547.21|545.11|547.11|545.01|547.21|545.11|547.11|545.01|13
1733947400000|2024-12-11 20:03:20|547.09|544.99|547.06|544.96|547.09|544.99|546.97|544.87|20
1733947410000|2024-12-11 20:03:30|547.05|544.95|547.06|544.96|547.1|545|547.05|544.95|17
1733947420000|2024-12-11 20:03:40|546.99|544.89|546.45|544.35|546.99|544.89|546.45|544.35|19
1733947430000|2024-12-11 20:03:50|546.28|544.18|545.99|543.89|546.39|544.29|545.96|543.86|30
1733947440000|2024-12-11 20:04:00|545.97|543.87|545.96|543.86|546.16|544.06|545.94|543.84|26
1733947450000|2024-12-11 20:04:10|546.12|544.02|546.09|543.99|546.21|544.11|546.03|543.93|25
1733947460000|2024-12-11 20:04:20|546.13|544.03|546.09|543.99|546.17|544.07|546.07|543.97|16
1733947470000|2024-12-11 20:04:30|546.08|543.98|546.11|544.01|546.17|544.07|546.01|543.91|22
1733947480000|2024-12-11 20:04:40|546.09|543.99|546.26|544.16|546.26|544.16|546.09|543.99|12
1733947500000|2024-12-11 20:05:00|546.16|544.06|546.05|543.95|546.16|544.06|546.05|543.95|8
1733947510000|2024-12-11 20:05:10|546.04|543.94|546.12|544.02|546.18|544.08|546|543.9|11
1733947520000|2024-12-11 20:05:20|546.11|544.01|546.19|544.09|546.19|544.09|546.09|543.99|10
1733947530000|2024-12-11 20:05:30|546.14|544.04|546.25|544.15|546.27|544.17|546.14|544.04|17
1733947540000|2024-12-11 20:05:40|546.24|544.14|546.24|544.14|546.25|544.15|546.21|544.11|15
1733947550000|2024-12-11 20:05:50|546.19|544.09|546.03|543.93|546.19|544.09|546.03|543.93|25
1733947560000|2024-12-11 20:06:00|546.01|543.91|545.99|543.89|546.04|543.94|545.99|543.89|11
1733947570000|2024-12-11 20:06:10|546.03|543.93|545.81|543.71|546.04|543.94|545.76|543.66|17
1733947580000|2024-12-11 20:06:20|545.77|543.67|545.66|543.56|545.82|543.72|545.58|543.48|25
1733947590000|2024-12-11 20:06:30|545.61|543.51|545.59|543.49|545.65|543.55|545.52|543.42|14
1733947600000|2024-12-11 20:06:40|545.57|543.47|545.65|543.55|545.66|543.56|545.54|543.44|19
1733947610000|2024-12-11 20:06:50|545.66|543.56|545.64|543.54|545.68|543.58|545.6|543.5|21
1733947620000|2024-12-11 20:07:00|545.6|543.5|545.88|543.78|545.88|543.78|545.58|543.48|22
1733947630000|2024-12-11 20:07:10|545.85|543.75|545.88|543.78|545.88|543.78|545.83|543.73|4
1733947670000|2024-12-11 20:07:50|545.77|543.67|545.72|543.62|545.77|543.67|545.7|543.6|5
1733947680000|2024-12-11 20:08:00|545.71|543.61|545.4|543.3|545.71|543.61|545.33|543.23|14
1733947690000|2024-12-11 20:08:10|545.25|543.15|545.21|543.11|545.26|543.16|545.21|543.11|10
1733947700000|2024-12-11 20:08:20|545.23|543.13|545.21|543.11|545.23|543.13|545.21|543.11|3
1733947720000|2024-12-11 20:08:40|545.19|543.09|545.08|542.98|545.19|543.09|545.07|542.97|5
1733947730000|2024-12-11 20:08:50|545.09|542.99|545.22|543.12|545.23|543.13|545.09|542.99|15
1733947740000|2024-12-11 20:09:00|545.24|543.14|545.35|543.25|545.37|543.27|545.24|543.14|23
1733947750000|2024-12-11 20:09:10|545.36|543.26|545.5|543.4|545.5|543.4|545.36|543.26|17
1733947800000|2024-12-11 20:10:00|545.36|543.26|545.05|542.95|545.38|543.28|544.99|542.89|18
1733947810000|2024-12-11 20:10:10|545.08|542.98|544.91|542.81|545.12|543.02|544.9|542.8|26
1733947820000|2024-12-11 20:10:20|544.9|542.8|544.87|542.77|545.09|542.99|544.87|542.77|26
1733947830000|2024-12-11 20:10:30|544.9|542.8|544.8|542.7|544.9|542.8|544.8|542.7|26
1733947840000|2024-12-11 20:10:40|544.69|542.59|544.51|542.41|544.69|542.59|544.5|542.4|17
1733947850000|2024-12-11 20:10:50|544.53|542.43|544.24|542.14|544.55|542.45|544.23|542.13|24
1733947860000|2024-12-11 20:11:00|544.23|542.13|544.28|542.18|544.38|542.28|544.02|541.92|31
1733947870000|2024-12-11 20:11:10|544.27|542.17|544.21|542.11|544.39|542.29|544.21|542.11|27
1733947880000|2024-12-11 20:11:20|544.2|542.1|544.08|541.98|544.2|542.1|544.05|541.95|14
1733947890000|2024-12-11 20:11:30|544.07|541.97|544.01|541.91|544.07|541.97|543.98|541.88|22
1733947900000|2024-12-11 20:11:40|543.94|541.84|544.16|542.06|544.19|542.09|543.94|541.84|26
1733947910000|2024-12-11 20:11:50|544.18|542.08|544.1|542|544.25|542.15|544.1|542|23
1733947920000|2024-12-11 20:12:00|544.07|541.97|544.04|541.94|544.08|541.98|543.98|541.88|21
1733947930000|2024-12-11 20:12:10|544.02|541.92|544.19|542.09|544.21|542.11|544.01|541.91|21
1733947940000|2024-12-11 20:12:20|544.2|542.1|544.3|542.2|544.3|542.2|544.2|542.1|15
1733947970000|2024-12-11 20:12:50|544.38|542.28|544.4|542.3|544.4|542.3|544.38|542.28|2
1733947980000|2024-12-11 20:13:00|544.42|542.32|544.62|542.52|544.62|542.52|544.42|542.32|4
1733948000000|2024-12-11 20:13:20|544.55|542.45|544.56|542.46|544.56|542.46|544.52|542.42|6
1733948010000|2024-12-11 20:13:30|544.55|542.45|544.62|542.52|544.62|542.52|544.54|542.44|4
1733948050000|2024-12-11 20:14:10|544.72|542.62|544.81|542.71|544.81|542.71|544.72|542.62|2
1733948070000|2024-12-11 20:14:30|544.69|542.59|544.67|542.57|544.69|542.59|544.67|542.57|4
1733948080000|2024-12-11 20:14:40|544.68|542.58|544.73|542.63|544.77|542.67|544.67|542.57|15
1733948090000|2024-12-11 20:14:50|544.72|542.62|544.72|542.62|544.72|542.62|544.72|542.62|1
1733948100000|2024-12-11 20:15:00|544.73|542.63|544.78|542.68|544.78|542.68|544.73|542.63|4
1733948110000|2024-12-11 20:15:10|544.79|542.69|544.81|542.71|544.81|542.71|544.79|542.69|2
1733948120000|2024-12-11 20:15:20|544.85|542.75|544.89|542.79|544.89|542.79|544.85|542.75|2
1733948130000|2024-12-11 20:15:30|544.73|542.63|544.73|542.63|544.73|542.63|544.73|542.63|1
1733948140000|2024-12-11 20:15:40|544.67|542.57|544.76|542.66|544.76|542.66|544.65|542.55|19
1733948150000|2024-12-11 20:15:50|544.75|542.65|544.58|542.48|544.8|542.7|544.58|542.48|10
1733948160000|2024-12-11 20:16:00|544.6|542.5|544.28|542.18|544.62|542.52|544.28|542.18|14
1733948170000|2024-12-11 20:16:10|544.25|542.15|543.99|541.89|544.31|542.21|543.92|541.82|17
1733948180000|2024-12-11 20:16:20|543.97|541.87|544.01|541.91|544.04|541.94|543.74|541.64|31
1733948190000|2024-12-11 20:16:30|544.04|541.94|544.33|542.23|544.33|542.23|544.04|541.94|22
1733948200000|2024-12-11 20:16:40|544.32|542.22|544.55|542.45|544.55|542.45|544.32|542.22|18
1733948250000|2024-12-11 20:17:30|544.72|542.62|544.72|542.62|544.88|542.78|544.72|542.62|10
1733948260000|2024-12-11 20:17:40|544.77|542.67|544.83|542.73|544.83|542.73|544.77|542.67|9
1733948270000|2024-12-11 20:17:50|544.84|542.74|544.65|542.55|544.88|542.78|544.55|542.45|18
1733948280000|2024-12-11 20:18:00|544.66|542.56|544.88|542.78|544.88|542.78|544.66|542.56|24
1733948290000|2024-12-11 20:18:10|544.9|542.8|545.05|542.95|545.05|542.95|544.9|542.8|2
1733948320000|2024-12-11 20:18:40|545.06|542.96|545.31|543.21|545.31|543.21|545.06|542.96|4
1733948330000|2024-12-11 20:18:50|545.42|543.32|545.72|543.62|545.72|543.62|545.42|543.32|6
1733948410000|2024-12-11 20:20:10|545.64|543.54|545.65|543.55|545.67|543.57|545.61|543.51|13
1733948420000|2024-12-11 20:20:20|545.64|543.54|545.57|543.47|545.64|543.54|545.53|543.43|16
1733948430000|2024-12-11 20:20:30|545.58|543.48|545.72|543.62|545.72|543.62|545.58|543.48|10
1733948440000|2024-12-11 20:20:40|545.63|543.53|545.44|543.34|545.64|543.54|545.43|543.33|18
1733948450000|2024-12-11 20:20:50|545.51|543.41|545.34|543.24|545.56|543.46|545.34|543.24|17
1733948460000|2024-12-11 20:21:00|545.32|543.22|545.69|543.59|545.7|543.6|545.3|543.2|26
1733948470000|2024-12-11 20:21:10|545.68|543.58|545.57|543.47|545.72|543.62|545.49|543.39|15
1733948480000|2024-12-11 20:21:20|545.6|543.5|545.52|543.42|545.65|543.55|545.43|543.33|17
1733948490000|2024-12-11 20:21:30|545.51|543.41|545.7|543.6|545.7|543.6|545.51|543.41|13
1733948500000|2024-12-11 20:21:40|545.69|543.59|545.39|543.29|545.69|543.59|545.39|543.29|6
1733948510000|2024-12-11 20:21:50|545.4|543.3|545.41|543.31|545.45|543.35|545.4|543.3|15
1733948520000|2024-12-11 20:22:00|545.27|543.17|544.87|542.77|545.27|543.17|544.87|542.77|30
1733948530000|2024-12-11 20:22:10|544.88|542.78|544.88|542.78|544.93|542.83|544.87|542.77|7
1733948540000|2024-12-11 20:22:20|544.96|542.86|544.8|542.7|545.01|542.91|544.75|542.65|9
1733948550000|2024-12-11 20:22:30|544.81|542.71|544.83|542.73|544.84|542.74|544.74|542.64|22
1733948560000|2024-12-11 20:22:40|544.84|542.74|544.88|542.78|544.91|542.81|544.84|542.74|21
1733948570000|2024-12-11 20:22:50|544.92|542.82|544.83|542.73|544.92|542.82|544.78|542.68|15
1733948580000|2024-12-11 20:23:00|544.85|542.75|544.69|542.59|544.91|542.81|544.68|542.58|16
1733948590000|2024-12-11 20:23:10|544.68|542.58|544.72|542.62|544.74|542.64|544.68|542.58|12
1733948600000|2024-12-11 20:23:20|544.78|542.68|545|542.9|545|542.9|544.78|542.68|15
1733948620000|2024-12-11 20:23:40|545.01|542.91|545.55|543.45|545.63|543.53|545.01|542.91|13
1733948630000|2024-12-11 20:23:50|545.53|543.43|545.63|543.53|545.69|543.59|545.53|543.43|14
1733948640000|2024-12-11 20:24:00|545.62|543.52|545.72|543.62|545.72|543.62|545.58|543.48|9
1733948650000|2024-12-11 20:24:10|545.55|543.45|545.55|543.45|545.55|543.45|545.49|543.39|6
1733948660000|2024-12-11 20:24:20|545.54|543.44|545.7|543.6|545.7|543.6|545.52|543.42|16
1733948670000|2024-12-11 20:24:30|545.72|543.62|545.72|543.62|545.72|543.62|545.72|543.62|1
1733948800000|2024-12-11 20:26:40|545.55|543.45|545.57|543.47|545.58|543.48|545.45|543.35|15
1733948810000|2024-12-11 20:26:50|545.56|543.46|545.71|543.61|545.71|543.61|545.56|543.46|15
1733948820000|2024-12-11 20:27:00|545.7|543.6|545.7|543.6|545.71|543.61|545.7|543.6|3
1733948830000|2024-12-11 20:27:10|545.55|543.45|545.57|543.47|545.57|543.47|545.46|543.36|17
1733948840000|2024-12-11 20:27:20|545.63|543.53|545.72|543.62|545.72|543.62|545.63|543.53|8
1733948900000|2024-12-11 20:28:20|545.74|543.64|545.89|543.79|545.89|543.79|545.74|543.64|3
1733948990000|2024-12-11 20:29:50|545.79|543.69|545.74|543.64|545.79|543.69|545.74|543.64|2
1733949000000|2024-12-11 20:30:00|545.71|543.61|545.77|543.67|545.79|543.69|545.71|543.61|14
1733949010000|2024-12-11 20:30:10|545.81|543.71|545.89|543.79|545.89|543.79|545.81|543.71|6
1733949120000|2024-12-11 20:32:00|545.86|543.76|545.87|543.77|545.87|543.77|545.86|543.76|2
1733949130000|2024-12-11 20:32:10|545.86|543.76|545.82|543.72|545.86|543.76|545.82|543.72|4
1733949140000|2024-12-11 20:32:20|545.85|543.75|545.86|543.76|545.88|543.78|545.82|543.72|14
1733949150000|2024-12-11 20:32:30|545.87|543.77|545.86|543.76|545.88|543.78|545.86|543.76|6
1733949160000|2024-12-11 20:32:40|545.83|543.73|545.82|543.72|545.86|543.76|545.82|543.72|12
1733949190000|2024-12-11 20:33:10|545.85|543.75|545.77|543.67|545.85|543.75|545.77|543.67|9
1733949220000|2024-12-11 20:33:40|545.79|543.69|545.89|543.79|545.89|543.79|545.79|543.69|4
1733949230000|2024-12-11 20:33:50|545.84|543.74|545.84|543.74|545.85|543.75|545.84|543.74|3
1733949240000|2024-12-11 20:34:00|545.86|543.76|545.8|543.7|545.86|543.76|545.77|543.67|14
1733949250000|2024-12-11 20:34:10|545.81|543.71|545.8|543.7|545.82|543.72|545.8|543.7|7
1733949260000|2024-12-11 20:34:20|545.77|543.67|545.77|543.67|545.81|543.71|545.77|543.67|7
1733949270000|2024-12-11 20:34:30|545.57|543.47|545.31|543.21|545.57|543.47|545.22|543.12|20
1733949280000|2024-12-11 20:34:40|545.33|543.23|545.32|543.22|545.37|543.27|545.29|543.19|19
1733949290000|2024-12-11 20:34:50|545.33|543.23|545.24|543.14|545.34|543.24|545.12|543.02|27
1733949300000|2024-12-11 20:35:00|545.25|543.15|545.41|543.31|545.41|543.31|545.12|543.02|24
1733949310000|2024-12-11 20:35:10|545.43|543.33|545.52|543.42|545.52|543.42|545.43|543.33|5
1733949340000|2024-12-11 20:35:40|545.65|543.55|545.78|543.68|545.78|543.68|545.65|543.55|2
1733949410000|2024-12-11 20:36:50|545.82|543.72|545.85|543.75|545.85|543.75|545.82|543.72|2
1733949430000|2024-12-11 20:37:10|545.91|543.81|546.21|544.11|546.21|544.11|545.91|543.81|5
1733949470000|2024-12-11 20:37:50|546.25|544.15|546.82|544.72|546.82|544.72|546.25|544.15|4
1733949480000|2024-12-11 20:38:00|546.84|544.74|546.91|544.81|546.92|544.82|546.84|544.74|8
1733949490000|2024-12-11 20:38:10|546.89|544.79|546.69|544.59|546.89|544.79|546.68|544.58|16
1733949500000|2024-12-11 20:38:20|546.68|544.58|546.8|544.7|546.82|544.72|546.55|544.45|22
1733949510000|2024-12-11 20:38:30|546.78|544.68|546.88|544.78|546.89|544.79|546.78|544.68|19
1733949520000|2024-12-11 20:38:40|546.89|544.79|546.57|544.47|546.9|544.8|546.56|544.46|10
1733949530000|2024-12-11 20:38:50|546.54|544.44|546.47|544.37|546.56|544.46|546.45|544.35|17
1733949540000|2024-12-11 20:39:00|546.48|544.38|546.7|544.6|546.75|544.65|546.47|544.37|20
1733949550000|2024-12-11 20:39:10|546.66|544.56|546.83|544.73|546.84|544.74|546.66|544.56|16
1733949560000|2024-12-11 20:39:20|546.82|544.72|546.84|544.74|546.87|544.77|546.82|544.72|9
1733949570000|2024-12-11 20:39:30|546.76|544.66|546.77|544.67|546.81|544.71|546.73|544.63|17
1733949580000|2024-12-11 20:39:40|546.78|544.68|546.59|544.49|546.78|544.68|546.58|544.48|6
1733949590000|2024-12-11 20:39:50|546.58|544.48|546.43|544.33|546.61|544.51|546.43|544.33|13
1733949600000|2024-12-11 20:40:00|546.44|544.34|546.49|544.39|546.52|544.42|546.16|544.06|26
1733949610000|2024-12-11 20:40:10|546.5|544.4|546.28|544.18|546.51|544.41|546.28|544.18|18
1733949620000|2024-12-11 20:40:20|546.18|544.08|546.23|544.13|546.23|544.13|546.07|543.97|15
1733949630000|2024-12-11 20:40:30|546.22|544.12|546.51|544.41|546.53|544.43|546.22|544.12|25
1733949640000|2024-12-11 20:40:40|546.52|544.42|546.31|544.21|546.52|544.42|546.31|544.21|7
1733949650000|2024-12-11 20:40:50|546.32|544.22|546.22|544.12|546.36|544.26|546.22|544.12|18
1733949660000|2024-12-11 20:41:00|546.24|544.14|546.35|544.25|546.35|544.25|546.23|544.13|13
1733949670000|2024-12-11 20:41:10|546.34|544.24|546.17|544.07|546.34|544.24|546.14|544.04|10
1733949680000|2024-12-11 20:41:20|546.18|544.08|546.22|544.12|546.24|544.14|546.17|544.07|12
1733949690000|2024-12-11 20:41:30|546.23|544.13|546.09|543.99|546.23|544.13|546.09|543.99|12
1733949700000|2024-12-11 20:41:40|546.1|544|546.17|544.07|546.21|544.11|546.1|544|20
1733949710000|2024-12-11 20:41:50|546.18|544.08|546.34|544.24|546.34|544.24|546.17|544.07|16
1733949720000|2024-12-11 20:42:00|546.35|544.25|546.63|544.53|546.63|544.53|546.34|544.24|25
1733949730000|2024-12-11 20:42:10|546.62|544.52|546.64|544.54|546.64|544.54|546.62|544.52|3
1733949750000|2024-12-11 20:42:30|546.52|544.42|546.72|544.62|546.73|544.63|546.44|544.34|17
1733949760000|2024-12-11 20:42:40|546.71|544.61|546.76|544.66|546.78|544.68|546.7|544.6|14
1733949770000|2024-12-11 20:42:50|546.75|544.65|546.78|544.68|546.78|544.68|546.66|544.56|14
1733949780000|2024-12-11 20:43:00|546.77|544.67|546.66|544.56|546.77|544.67|546.66|544.56|11
1733949790000|2024-12-11 20:43:10|546.67|544.57|546.83|544.73|546.87|544.77|546.65|544.55|20
1733949800000|2024-12-11 20:43:20|546.71|544.61|546.61|544.51|546.71|544.61|546.61|544.51|11
1733949810000|2024-12-11 20:43:30|546.65|544.55|546.7|544.6|546.72|544.62|546.65|544.55|14
1733949820000|2024-12-11 20:43:40|546.72|544.62|546.8|544.7|546.82|544.72|546.72|544.62|10
1733949830000|2024-12-11 20:43:50|546.81|544.71|546.83|544.73|546.87|544.77|546.8|544.7|17
1733949840000|2024-12-11 20:44:00|546.82|544.72|546.84|544.74|546.85|544.75|546.78|544.68|20
1733949850000|2024-12-11 20:44:10|546.85|544.75|546.71|544.61|546.86|544.76|546.71|544.61|11
1733949860000|2024-12-11 20:44:20|546.7|544.6|546.7|544.6|546.7|544.6|546.7|544.6|1
1733949900000|2024-12-11 20:45:00|546.76|544.66|546.95|544.85|546.95|544.85|546.76|544.66|15
1733949910000|2024-12-11 20:45:10|546.9|544.8|546.91|544.81|546.95|544.85|546.86|544.76|9
1733949920000|2024-12-11 20:45:20|546.9|544.8|546.95|544.85|546.95|544.85|546.9|544.8|4
1733949930000|2024-12-11 20:45:30|546.84|544.74|546.75|544.65|546.84|544.74|546.74|544.64|15
1733949940000|2024-12-11 20:45:40|546.77|544.67|546.87|544.77|546.9|544.8|546.77|544.67|17
1733949950000|2024-12-11 20:45:50|546.88|544.78|546.63|544.53|546.88|544.78|546.63|544.53|12
1733949960000|2024-12-11 20:46:00|546.64|544.54|546.96|544.86|546.96|544.86|546.64|544.54|5
1733950050000|2024-12-11 20:47:30|546.74|544.64|546.53|544.43|546.74|544.64|546.53|544.43|2
1733950060000|2024-12-11 20:47:40|546.56|544.46|546.56|544.46|546.56|544.46|546.56|544.46|1
1733950070000|2024-12-11 20:47:50|546.55|544.45|546.41|544.31|546.58|544.48|546.41|544.31|9
1733950080000|2024-12-11 20:48:00|546.32|544.22|546.12|544.02|546.32|544.22|546|543.9|13
1733950090000|2024-12-11 20:48:10|546.15|544.05|546.09|543.99|546.15|544.05|545.95|543.85|19
1733950100000|2024-12-11 20:48:20|546.02|543.92|545.95|543.85|546.02|543.92|545.95|543.85|3
1733950110000|2024-12-11 20:48:30|545.77|543.67|545.57|543.47|545.77|543.67|545.44|543.34|13
1733950130000|2024-12-11 20:48:50|545.62|543.52|545.61|543.51|545.63|543.53|545.61|543.51|5
1733950140000|2024-12-11 20:49:00|545.36|543.26|545.2|543.1|545.36|543.26|545.08|542.98|16
1733950150000|2024-12-11 20:49:10|545.21|543.11|545.21|543.11|545.21|543.11|545.21|543.11|1
1733950160000|2024-12-11 20:49:20|545.24|543.14|545.28|543.18|545.28|543.18|545.24|543.14|3
1733950170000|2024-12-11 20:49:30|545.29|543.19|545.31|543.21|545.31|543.21|545.29|543.19|2
1733950180000|2024-12-11 20:49:40|545.32|543.22|545.36|543.26|545.36|543.26|545.32|543.22|5
1733950190000|2024-12-11 20:49:50|545.38|543.28|545.49|543.39|545.49|543.39|545.38|543.28|6
1733950200000|2024-12-11 20:50:00|545.47|543.37|545.49|543.39|545.49|543.39|545.43|543.33|17
1733950210000|2024-12-11 20:50:10|545.5|543.4|545.56|543.46|545.56|543.46|545.5|543.4|6
1733950220000|2024-12-11 20:50:20|545.66|543.56|545.76|543.66|545.76|543.66|545.63|543.53|15
1733950230000|2024-12-11 20:50:30|545.58|543.48|545.67|543.57|545.67|543.57|545.51|543.41|10
1733950240000|2024-12-11 20:50:40|545.68|543.58|545.74|543.64|545.74|543.64|545.67|543.57|16
1733950310000|2024-12-11 20:51:50|545.61|543.51|545.48|543.38|545.61|543.51|545.48|543.38|2
1733950320000|2024-12-11 20:52:00|545.35|543.25|545.31|543.21|545.37|543.27|545.27|543.17|11
1733950330000|2024-12-11 20:52:10|545.32|543.22|545.32|543.22|545.32|543.22|545.32|543.22|1
1733950340000|2024-12-11 20:52:20|545.35|543.25|545.39|543.29|545.39|543.29|545.35|543.25|4
1733950350000|2024-12-11 20:52:30|545.38|543.28|545.23|543.13|545.38|543.28|545.23|543.13|5
1733950360000|2024-12-11 20:52:40|545.22|543.12|545.21|543.11|545.23|543.13|545.21|543.11|4
1733950380000|2024-12-11 20:53:00|545.28|543.18|545.31|543.21|545.31|543.21|545.28|543.18|2
1733950390000|2024-12-11 20:53:10|545.32|543.22|545.14|543.04|545.32|543.22|545.07|542.97|20
1733950400000|2024-12-11 20:53:20|545.16|543.06|545.34|543.24|545.34|543.24|545.16|543.06|14
1733950410000|2024-12-11 20:53:30|545.41|543.31|545.61|543.51|545.61|543.51|545.41|543.31|19
1733950440000|2024-12-11 20:54:00|545.46|543.36|545.41|543.31|545.46|543.36|545.34|543.24|13
1733950450000|2024-12-11 20:54:10|545.42|543.32|545.59|543.49|545.61|543.51|545.42|543.32|24
1733950460000|2024-12-11 20:54:20|545.58|543.48|545.61|543.51|545.61|543.51|545.58|543.48|8
1733950470000|2024-12-11 20:54:30|545.6|543.5|545.45|543.35|545.61|543.51|545.45|543.35|10
1733950480000|2024-12-11 20:54:40|545.46|543.36|545.58|543.48|545.61|543.51|545.46|543.36|17
1733950490000|2024-12-11 20:54:50|545.57|543.47|545.57|543.47|545.58|543.48|545.52|543.42|19
1733950500000|2024-12-11 20:55:00|545.56|543.46|545.55|543.45|545.59|543.49|545.5|543.4|23
1733950510000|2024-12-11 20:55:10|545.56|543.46|545.19|543.09|545.56|543.46|545.19|543.09|10
1733950520000|2024-12-11 20:55:20|545.08|542.98|544.93|542.83|545.08|542.98|544.88|542.78|25
1733950530000|2024-12-11 20:55:30|544.94|542.84|545.3|543.2|545.3|543.2|544.9|542.8|23
1733950540000|2024-12-11 20:55:40|545.34|543.24|545.61|543.51|545.61|543.51|545.33|543.23|17
1733950590000|2024-12-11 20:56:30|545.68|543.58|545.86|543.76|545.86|543.76|545.68|543.58|5
1733950600000|2024-12-11 20:56:40|545.88|543.78|545.9|543.8|545.9|543.8|545.88|543.78|2
1733950610000|2024-12-11 20:56:50|545.91|543.81|545.95|543.85|545.95|543.85|545.91|543.81|4
1733950620000|2024-12-11 20:57:00|545.97|543.87|546.1|544|546.1|544|545.97|543.87|5
1733950630000|2024-12-11 20:57:10|546.39|544.29|546.69|544.59|546.69|544.59|546.39|544.29|2
1733950640000|2024-12-11 20:57:20|546.7|544.6|546.71|544.61|546.71|544.61|546.7|544.6|2
1733950700000|2024-12-11 20:58:20|546.72|544.62|546.86|544.76|546.86|544.76|546.72|544.62|5
1733950710000|2024-12-11 20:58:30|546.87|544.77|547.11|545.01|547.11|545.01|546.87|544.77|3
1733950720000|2024-12-11 20:58:40|547.13|545.03|547.15|545.05|547.15|545.05|547.13|545.03|2
1733950730000|2024-12-11 20:58:50|547.18|545.08|547.5|545.4|547.5|545.4|547.18|545.08|10
1733950740000|2024-12-11 20:59:00|547.54|545.44|547.58|545.48|547.58|545.48|547.54|545.44|2
1733950750000|2024-12-11 20:59:10|547.63|545.53|548.16|546.06|548.16|546.06|547.63|545.53|15
1733950760000|2024-12-11 20:59:20|548.18|546.08|548.62|546.52|548.62|546.52|548.18|546.08|9
1733950770000|2024-12-11 20:59:30|548.93|546.83|549.33|547.23|549.41|547.31|548.93|546.83|29
1733950780000|2024-12-11 20:59:40|549.35|547.25|549.41|547.31|549.41|547.31|549.31|547.21|24
1733950790000|2024-12-11 20:59:50|549.31|547.21|548.4|546.3|549.32|547.22|548.39|546.29|17
1733950800000|2024-12-11 21:00:00|548.36|546.26|547.39|545.29|548.38|546.28|547.39|545.29|37
1733950810000|2024-12-11 21:00:10|547.37|545.27|546.91|544.81|547.39|545.29|546.89|544.79|35
1733950820000|2024-12-11 21:00:20|546.88|544.78|546.63|544.53|546.88|544.78|546.63|544.53|27
1733950830000|2024-12-11 21:00:30|546.6|544.5|546.48|544.38|546.62|544.52|546.27|544.17|31
1733950840000|2024-12-11 21:00:40|546.49|544.39|546.69|544.59|546.79|544.69|546.49|544.39|33
1733950850000|2024-12-11 21:00:50|546.71|544.61|546.86|544.76|546.92|544.82|546.69|544.59|22
1733950860000|2024-12-11 21:01:00|546.96|544.86|546.9|544.8|546.99|544.89|546.85|544.75|26
1733950870000|2024-12-11 21:01:10|546.87|544.77|546.75|544.65|546.91|544.81|546.65|544.55|29
1733950880000|2024-12-11 21:01:20|546.74|544.64|546.82|544.72|546.84|544.74|546.46|544.36|29
1733950890000|2024-12-11 21:01:30|546.81|544.71|546.68|544.58|546.81|544.71|546.67|544.57|16
1733950900000|2024-12-11 21:01:40|546.72|544.62|546.8|544.7|546.84|544.74|546.71|544.61|10
1733950910000|2024-12-11 21:01:50|546.79|544.69|546.6|544.5|546.81|544.71|546.58|544.48|18
1733950920000|2024-12-11 21:02:00|546.62|544.52|546.8|544.7|546.81|544.71|546.62|544.52|20
1733950930000|2024-12-11 21:02:10|546.81|544.71|546.64|544.54|546.81|544.71|546.6|544.5|15
1733950940000|2024-12-11 21:02:20|546.63|544.53|546.35|544.25|546.63|544.53|546.31|544.21|22
1733950950000|2024-12-11 21:02:30|546.36|544.26|546.56|544.46|546.72|544.62|546.36|544.26|17
1733950960000|2024-12-11 21:02:40|546.55|544.45|546.75|544.65|546.75|544.65|546.54|544.44|15
1733950970000|2024-12-11 21:02:50|546.76|544.66|546.65|544.55|546.76|544.66|546.63|544.53|14
1733950980000|2024-12-11 21:03:00|546.63|544.53|546.75|544.65|546.75|544.65|546.52|544.42|25
1733950990000|2024-12-11 21:03:10|546.72|544.62|546.56|544.46|546.72|544.62|546.52|544.42|20
1733951000000|2024-12-11 21:03:20|546.54|544.44|546.4|544.3|546.54|544.44|546.37|544.27|19
1733951010000|2024-12-11 21:03:30|546.41|544.31|545.96|543.86|546.42|544.32|545.93|543.83|15
1733951020000|2024-12-11 21:03:40|545.95|543.85|545.89|543.79|545.99|543.89|545.88|543.78|17
1733951030000|2024-12-11 21:03:50|545.91|543.81|546.02|543.92|546.09|543.99|545.91|543.81|16
1733951040000|2024-12-11 21:04:00|546.05|543.95|545.9|543.8|546.05|543.95|545.86|543.76|19
1733951050000|2024-12-11 21:04:10|545.94|543.84|545.52|543.42|545.94|543.84|545.51|543.41|28
1733951060000|2024-12-11 21:04:20|545.51|543.41|545.62|543.52|545.62|543.52|545.51|543.41|14
1733951070000|2024-12-11 21:04:30|545.63|543.53|545.95|543.85|545.95|543.85|545.63|543.53|8
1733951080000|2024-12-11 21:04:40|545.94|543.84|545.82|543.72|545.96|543.86|545.82|543.72|10
1733951090000|2024-12-11 21:04:50|545.88|543.78|545.76|543.66|545.88|543.78|545.74|543.64|14
1733951100000|2024-12-11 21:05:00|545.74|543.64|545.74|543.64|545.83|543.73|545.68|543.58|19
1733951110000|2024-12-11 21:05:10|545.75|543.65|545.7|543.6|545.89|543.79|545.7|543.6|18
1733951120000|2024-12-11 21:05:20|545.71|543.61|545.73|543.63|545.75|543.65|545.54|543.44|25
1733951130000|2024-12-11 21:05:30|545.72|543.62|545.66|543.56|545.86|543.76|545.66|543.56|28
1733951140000|2024-12-11 21:05:40|545.67|543.57|545.65|543.55|545.71|543.61|545.58|543.48|22
1733951150000|2024-12-11 21:05:50|545.66|543.56|545.69|543.59|545.75|543.65|545.65|543.55|16
1733951160000|2024-12-11 21:06:00|545.68|543.58|545.6|543.5|545.68|543.58|545.54|543.44|20
1733951170000|2024-12-11 21:06:10|545.57|543.47|545.47|543.37|545.63|543.53|545.47|543.37|17
1733951180000|2024-12-11 21:06:20|545.45|543.35|545.24|543.14|545.45|543.35|545.24|543.14|17
1733951190000|2024-12-11 21:06:30|545.23|543.13|545.18|543.08|545.23|543.13|545.13|543.03|12
1733951200000|2024-12-11 21:06:40|545.19|543.09|544.95|542.85|545.19|543.09|544.95|542.85|17
1733951210000|2024-12-11 21:06:50|544.92|542.82|545.12|543.02|545.13|543.03|544.84|542.74|22
1733951220000|2024-12-11 21:07:00|545.11|543.01|545.17|543.07|545.21|543.11|545.09|542.99|15
1733951230000|2024-12-11 21:07:10|545.13|543.03|545|542.9|545.13|543.03|544.86|542.76|22
1733951240000|2024-12-11 21:07:20|544.99|542.89|544.94|542.84|545.03|542.93|544.93|542.83|20
1733951250000|2024-12-11 21:07:30|544.95|542.85|544.83|542.73|544.98|542.88|544.83|542.73|14
1733951260000|2024-12-11 21:07:40|544.8|542.7|544.67|542.57|544.8|542.7|544.67|542.57|7
1733951270000|2024-12-11 21:07:50|544.72|542.62|544.71|542.61|544.75|542.65|544.71|542.61|5
1733951280000|2024-12-11 21:08:00|544.56|542.46|544.44|542.34|544.56|542.46|544.44|542.34|5
1733951290000|2024-12-11 21:08:10|544.38|542.28|544.25|542.15|544.4|542.3|544.25|542.15|8
1733951300000|2024-12-11 21:08:20|544.24|542.14|544.44|542.34|544.44|542.34|544.21|542.11|23
1733951310000|2024-12-11 21:08:30|544.43|542.33|544.59|542.49|544.59|542.49|544.42|542.32|16
1733951320000|2024-12-11 21:08:40|544.58|542.48|544.67|542.57|544.72|542.62|544.58|542.48|10
1733951330000|2024-12-11 21:08:50|544.68|542.58|544.89|542.79|544.89|542.79|544.68|542.58|16
1733951340000|2024-12-11 21:09:00|544.92|542.82|544.98|542.88|544.98|542.88|544.92|542.82|11
1733951350000|2024-12-11 21:09:10|545.08|542.98|545.14|543.04|545.14|543.04|545.04|542.94|7
1733951360000|2024-12-11 21:09:20|545.13|543.03|545.16|543.06|545.16|543.06|545.13|543.03|7
1733951370000|2024-12-11 21:09:30|545.04|542.94|544.99|542.89|545.04|542.94|544.97|542.87|4
1733951380000|2024-12-11 21:09:40|545|542.9|544.78|542.68|545.02|542.92|544.77|542.67|13
1733951390000|2024-12-11 21:09:50|544.77|542.67|545.02|542.92|545.02|542.92|544.77|542.67|23
1733951400000|2024-12-11 21:10:00|545.04|542.94|545.1|543|545.16|543.06|545.04|542.94|15
1733951410000|2024-12-11 21:10:10|545.09|542.99|545.08|542.98|545.1|543|544.94|542.84|20
1733951420000|2024-12-11 21:10:20|545.06|542.96|545.11|543.01|545.12|543.02|545.05|542.95|13
1733951430000|2024-12-11 21:10:30|545.07|542.97|545.07|542.97|545.12|543.02|544.97|542.87|17
1733951440000|2024-12-11 21:10:40|545.05|542.95|545.06|542.96|545.1|543|544.98|542.88|16
1733951450000|2024-12-11 21:10:50|545.11|543.01|545.14|543.04|545.16|543.06|545.07|542.97|13
1733951460000|2024-12-11 21:11:00|545.13|543.03|545.16|543.06|545.16|543.06|545.13|543.03|5
1733951470000|2024-12-11 21:11:10|545.17|543.07|545.17|543.07|545.17|543.07|545.17|543.07|1
1733951530000|2024-12-11 21:12:10|545.21|543.11|545.26|543.16|545.26|543.16|545.21|543.11|2
1733951550000|2024-12-11 21:12:30|545.22|543.12|545.26|543.16|545.26|543.16|545.18|543.08|9
1733951560000|2024-12-11 21:12:40|545.15|543.05|545.26|543.16|545.26|543.16|545.15|543.05|13
1733951600000|2024-12-11 21:13:20|545.27|543.17|545.27|543.17|545.27|543.17|545.27|543.17|1
1733951610000|2024-12-11 21:13:30|545.28|543.18|545.38|543.28|545.38|543.28|545.28|543.18|6
1733951650000|2024-12-11 21:14:10|545.6|543.5|545.6|543.5|545.6|543.5|545.6|543.5|1
1733951700000|2024-12-11 21:15:00|545.65|543.55|546.05|543.95|546.05|543.95|545.65|543.55|6
1733951710000|2024-12-11 21:15:10|545.98|543.88|545.78|543.68|545.98|543.88|545.78|543.68|7
1733951720000|2024-12-11 21:15:20|545.72|543.62|545.71|543.61|545.76|543.66|545.65|543.55|20
1733951730000|2024-12-11 21:15:30|545.7|543.6|545.51|543.41|545.7|543.6|545.51|543.41|17
1733951740000|2024-12-11 21:15:40|545.52|543.42|545.63|543.53|545.76|543.66|545.51|543.41|20
1733951750000|2024-12-11 21:15:50|545.71|543.61|545.63|543.53|545.76|543.66|545.62|543.52|23
1733951760000|2024-12-11 21:16:00|545.64|543.54|545.9|543.8|545.91|543.81|545.64|543.54|19
1733951770000|2024-12-11 21:16:10|545.88|543.78|545.96|543.86|545.96|543.86|545.88|543.78|3
1733951780000|2024-12-11 21:16:20|546|543.9|546.05|543.95|546.05|543.95|546|543.9|2
1733951790000|2024-12-11 21:16:30|546.08|543.98|546.31|544.21|546.31|544.21|546.08|543.98|3
1733951820000|2024-12-11 21:17:00|546.25|544.15|546.09|543.99|546.25|544.15|546.01|543.91|18
1733951830000|2024-12-11 21:17:10|546.21|544.11|546.25|544.15|546.26|544.16|546.11|544.01|26
1733951840000|2024-12-11 21:17:20|546.24|544.14|546.31|544.21|546.31|544.21|546.24|544.14|7
1733951850000|2024-12-11 21:17:30|546.23|544.13|546.08|543.98|546.23|544.13|546.07|543.97|6
1733951860000|2024-12-11 21:17:40|546.07|543.97|545.95|543.85|546.22|544.12|545.95|543.85|31
1733951870000|2024-12-11 21:17:50|545.84|543.74|545.96|543.86|545.97|543.87|545.84|543.74|24
1733951880000|2024-12-11 21:18:00|545.97|543.87|546.29|544.19|546.29|544.19|545.97|543.87|28
1733951890000|2024-12-11 21:18:10|546.3|544.2|546.15|544.05|546.3|544.2|546.15|544.05|27
1733951900000|2024-12-11 21:18:20|546.13|544.03|546.16|544.06|546.25|544.15|546.06|543.96|30
1733951910000|2024-12-11 21:18:30|546.19|544.09|546.15|544.05|546.22|544.12|546.12|544.02|23
1733951920000|2024-12-11 21:18:40|546.16|544.06|546.19|544.09|546.25|544.15|546.13|544.03|15
1733951930000|2024-12-11 21:18:50|546.2|544.1|546.3|544.2|546.3|544.2|546.2|544.1|8
1733951970000|2024-12-11 21:19:30|546.21|544.11|546.12|544.02|546.21|544.11|546.12|544.02|4
1733951980000|2024-12-11 21:19:40|546.11|544.01|545.84|543.74|546.11|544.01|545.82|543.72|19
1733951990000|2024-12-11 21:19:50|545.79|543.69|545.68|543.58|545.79|543.69|545.66|543.56|16
1733952000000|2024-12-11 21:20:00|545.73|543.63|545.66|543.56|545.87|543.77|545.66|543.56|10
1733952010000|2024-12-11 21:20:10|545.69|543.59|545.98|543.88|545.98|543.88|545.63|543.53|25
1733952020000|2024-12-11 21:20:20|546.01|543.91|546.07|543.97|546.07|543.97|545.99|543.89|7
1733952030000|2024-12-11 21:20:30|545.93|543.83|545.89|543.79|545.93|543.83|545.89|543.79|2
1733952040000|2024-12-11 21:20:40|545.8|543.7|545.66|543.56|545.8|543.7|545.58|543.48|13
1733952050000|2024-12-11 21:20:50|545.7|543.6|545.66|543.56|545.7|543.6|545.66|543.56|2
1733952060000|2024-12-11 21:21:00|545.71|543.61|545.84|543.74|545.85|543.75|545.71|543.61|10
1733952070000|2024-12-11 21:21:10|545.89|543.79|545.67|543.57|545.89|543.79|545.67|543.57|23
1733952080000|2024-12-11 21:21:20|545.69|543.59|545.4|543.3|545.69|543.59|545.27|543.17|11
1733952090000|2024-12-11 21:21:30|545.42|543.32|545.45|543.35|545.46|543.36|545.41|543.31|14
1733952100000|2024-12-11 21:21:40|545.42|543.32|545.4|543.3|545.42|543.32|545.4|543.3|2
1733952110000|2024-12-11 21:21:50|545.42|543.32|545.29|543.19|545.46|543.36|545.29|543.19|7
1733952120000|2024-12-11 21:22:00|545.28|543.18|545.29|543.19|545.29|543.19|545.25|543.15|5
1733952130000|2024-12-11 21:22:10|545.33|543.23|545.36|543.26|545.37|543.27|545.33|543.23|5
1733952140000|2024-12-11 21:22:20|545.37|543.27|545.24|543.14|545.37|543.27|545.24|543.14|5
1733952150000|2024-12-11 21:22:30|545.14|543.04|545.19|543.09|545.19|543.09|545.14|543.04|7
1733952160000|2024-12-11 21:22:40|545.18|543.08|545.17|543.07|545.19|543.09|545.17|543.07|3
1733952180000|2024-12-11 21:23:00|545.24|543.14|545.08|542.98|545.24|543.14|545.08|542.98|9
1733952190000|2024-12-11 21:23:10|545.02|542.92|544.95|542.85|545.02|542.92|544.88|542.78|8
1733952200000|2024-12-11 21:23:20|544.97|542.87|545.05|542.95|545.05|542.95|544.89|542.79|17
1733952210000|2024-12-11 21:23:30|545.09|542.99|545.08|542.98|545.09|542.99|545.07|542.97|4
1733952220000|2024-12-11 21:23:40|545.1|543|544.97|542.87|545.11|543.01|544.94|542.84|16
1733952230000|2024-12-11 21:23:50|545|542.9|545.42|543.32|545.42|543.32|545|542.9|9
1733952240000|2024-12-11 21:24:00|545.38|543.28|545.51|543.41|545.51|543.41|545.38|543.28|15
1733952250000|2024-12-11 21:24:10|545.5|543.4|545.39|543.29|545.5|543.4|545.39|543.29|5
1733952260000|2024-12-11 21:24:20|545.33|543.23|545.3|543.2|545.33|543.23|545.27|543.17|5
1733952270000|2024-12-11 21:24:30|545.32|543.22|545.44|543.34|545.44|543.34|545.28|543.18|19
1733952280000|2024-12-11 21:24:40|545.45|543.35|545.43|543.33|545.52|543.42|545.43|543.33|15
1733952300000|2024-12-11 21:25:00|545.4|543.3|545.27|543.17|545.4|543.3|545.27|543.17|5
1733952310000|2024-12-11 21:25:10|545.19|543.09|545.24|543.14|545.24|543.14|545.17|543.07|15
1733952320000|2024-12-11 21:25:20|545.28|543.18|545.63|543.53|545.63|543.53|545.28|543.18|18
1733952330000|2024-12-11 21:25:30|545.62|543.52|545.47|543.37|545.62|543.52|545.47|543.37|10
1733952340000|2024-12-11 21:25:40|545.43|543.33|545.38|543.28|545.44|543.34|545.38|543.28|3
1733952350000|2024-12-11 21:25:50|545.31|543.21|545.16|543.06|545.31|543.21|545.14|543.04|25
1733952360000|2024-12-11 21:26:00|545.15|543.05|545.46|543.36|545.46|543.36|545.09|542.99|21
1733952370000|2024-12-11 21:26:10|545.45|543.35|545.47|543.37|545.54|543.44|545.38|543.28|19
1733952380000|2024-12-11 21:26:20|545.44|543.34|545.58|543.48|545.58|543.48|545.43|543.33|16
1733952390000|2024-12-11 21:26:30|545.61|543.51|545.65|543.55|545.65|543.55|545.58|543.48|7
1733952670000|2024-12-11 21:31:10|545.82|543.72|545.82|543.72|545.82|543.72|545.82|543.72|1
1733952730000|2024-12-11 21:32:10|545.94|543.84|546.06|543.96|546.07|543.97|545.94|543.84|5
1733952740000|2024-12-11 21:32:20|546.07|543.97|546.17|544.07|546.17|544.07|546.02|543.92|11
1733952780000|2024-12-11 21:33:00|546.22|544.12|546.29|544.19|546.29|544.19|546.22|544.12|4
1733952790000|2024-12-11 21:33:10|546.3|544.2|546.56|544.46|546.56|544.46|546.3|544.2|9
1733952800000|2024-12-11 21:33:20|546.57|544.47|546.61|544.51|546.61|544.51|546.57|544.47|4
1733952810000|2024-12-11 21:33:30|546.64|544.54|546.67|544.57|546.67|544.57|546.64|544.54|2
1733952850000|2024-12-11 21:34:10|546.9|544.8|547.01|544.91|547.08|544.98|546.9|544.8|15
1733952860000|2024-12-11 21:34:20|547.05|544.95|547.14|545.04|547.15|545.05|547.05|544.95|11
1733952870000|2024-12-11 21:34:30|547.19|545.09|547.21|545.11|547.31|545.21|547.19|545.09|6
1733952880000|2024-12-11 21:34:40|547.09|544.99|546.9|544.8|547.09|544.99|546.9|544.8|5
1733952900000|2024-12-11 21:35:00|546.95|544.85|547.17|545.07|547.31|545.21|546.95|544.85|27
1733952910000|2024-12-11 21:35:10|547.15|545.05|547.05|544.95|547.15|545.05|547.04|544.94|6
1733952920000|2024-12-11 21:35:20|546.98|544.88|546.92|544.82|546.98|544.88|546.92|544.82|3
1733952950000|2024-12-11 21:35:50|546.82|544.72|546.69|544.59|546.82|544.72|546.68|544.58|15
1733952960000|2024-12-11 21:36:00|546.67|544.57|546.67|544.57|546.69|544.59|546.64|544.54|19
1733952970000|2024-12-11 21:36:10|546.66|544.56|546.31|544.21|546.68|544.58|546.31|544.21|18
1733952980000|2024-12-11 21:36:20|546.3|544.2|546.16|544.06|546.31|544.21|546.16|544.06|17
1733952990000|2024-12-11 21:36:30|546.09|543.99|545.97|543.87|546.09|543.99|545.97|543.87|16
1733953000000|2024-12-11 21:36:40|545.96|543.86|546.09|543.99|546.09|543.99|545.96|543.86|4
1733953010000|2024-12-11 21:36:50|546.04|543.94|546.13|544.03|546.13|544.03|546.01|543.91|8
1733953020000|2024-12-11 21:37:00|546.12|544.02|546.17|544.07|546.17|544.07|546.12|544.02|14
1733953030000|2024-12-11 21:37:10|546.16|544.06|546.54|544.44|546.6|544.5|546.16|544.06|13
1733953050000|2024-12-11 21:37:30|546.56|544.46|546.66|544.56|546.66|544.56|546.56|544.46|13
1733953080000|2024-12-11 21:38:00|546.55|544.45|546.6|544.5|546.6|544.5|546.46|544.36|12
1733953090000|2024-12-11 21:38:10|546.61|544.51|546.61|544.51|546.61|544.51|546.61|544.51|1
1733953100000|2024-12-11 21:38:20|546.55|544.45|546.51|544.41|546.55|544.45|546.51|544.41|2
1733953210000|2024-12-11 21:40:10|546.33|544.23|546.19|544.09|546.33|544.23|546.19|544.09|3
1733953220000|2024-12-11 21:40:20|546.18|544.08|546.07|543.97|546.18|544.08|546.07|543.97|7
1733953240000|2024-12-11 21:40:40|545.94|543.84|545.88|543.78|545.94|543.84|545.85|543.75|7
1733953260000|2024-12-11 21:41:00|545.91|543.81|546.06|543.96|546.09|543.99|545.91|543.81|6
1733953270000|2024-12-11 21:41:10|545.97|543.87|545.92|543.82|545.97|543.87|545.92|543.82|4
1733953300000|2024-12-11 21:41:40|545.97|543.87|545.98|543.88|545.98|543.88|545.97|543.87|2
1733953310000|2024-12-11 21:41:50|546.05|543.95|546.07|543.97|546.14|544.04|546.05|543.95|7
1733953320000|2024-12-11 21:42:00|545.93|543.83|545.9|543.8|545.93|543.83|545.9|543.8|2
1733953330000|2024-12-11 21:42:10|545.91|543.81|545.85|543.75|545.98|543.88|545.81|543.71|12
1733953340000|2024-12-11 21:42:20|545.87|543.77|546.05|543.95|546.05|543.95|545.87|543.77|17
1733953350000|2024-12-11 21:42:30|546.06|543.96|546.17|544.07|546.19|544.09|546.06|543.96|11
1733953360000|2024-12-11 21:42:40|546.18|544.08|546.13|544.03|546.19|544.09|546.13|544.03|14
1733953370000|2024-12-11 21:42:50|546.12|544.02|545.76|543.66|546.13|544.03|545.76|543.66|20
1733953380000|2024-12-11 21:43:00|545.75|543.65|546.04|543.94|546.04|543.94|545.64|543.54|18
1733953390000|2024-12-11 21:43:10|546.03|543.93|545.93|543.83|546.03|543.93|545.89|543.79|15
1733953400000|2024-12-11 21:43:20|545.92|543.82|545.78|543.68|545.92|543.82|545.76|543.66|20
1733953410000|2024-12-11 21:43:30|545.77|543.67|545.75|543.65|545.77|543.67|545.72|543.62|13
1733953420000|2024-12-11 21:43:40|545.73|543.63|545.81|543.71|545.82|543.72|545.72|543.62|12
1733953430000|2024-12-11 21:43:50|545.82|543.72|546.01|543.91|546.01|543.91|545.81|543.71|8
1733953440000|2024-12-11 21:44:00|545.97|543.87|546.13|544.03|546.13|544.03|545.96|543.86|14
1733953450000|2024-12-11 21:44:10|546.12|544.02|546.17|544.07|546.17|544.07|546.12|544.02|9
1733953460000|2024-12-11 21:44:20|546.18|544.08|546.16|544.06|546.18|544.08|546.14|544.04|6
1733953470000|2024-12-11 21:44:30|546.15|544.05|545.93|543.83|546.15|544.05|545.9|543.8|28
1733953480000|2024-12-11 21:44:40|545.95|543.85|545.81|543.71|545.95|543.85|545.8|543.7|17
1733953490000|2024-12-11 21:44:50|545.8|543.7|545.84|543.74|545.84|543.74|545.78|543.68|20
1733953500000|2024-12-11 21:45:00|545.85|543.75|545.95|543.85|546.04|543.94|545.85|543.75|21
1733953510000|2024-12-11 21:45:10|545.96|543.86|546.01|543.91|546.07|543.97|545.94|543.84|21
1733953520000|2024-12-11 21:45:20|546.02|543.92|546.21|544.11|546.21|544.11|546.02|543.92|8
1733953610000|2024-12-11 21:46:50|546.12|544.02|546.09|543.99|546.12|544.02|545.99|543.89|10
1733953620000|2024-12-11 21:47:00|546.07|543.97|546.08|543.98|546.09|543.99|546.03|543.93|21
1733953630000|2024-12-11 21:47:10|546.07|543.97|546.14|544.04|546.15|544.05|546.04|543.94|19
1733953640000|2024-12-11 21:47:20|546.15|544.05|546.13|544.03|546.15|544.05|546.13|544.03|5
1733953730000|2024-12-11 21:48:50|546.01|543.91|545.99|543.89|546.01|543.91|545.92|543.82|10
1733953740000|2024-12-11 21:49:00|546|543.9|546.19|544.09|546.19|544.09|546|543.9|14
1733953760000|2024-12-11 21:49:20|546.2|544.1|546.21|544.11|546.21|544.11|546.2|544.1|2
1733953910000|2024-12-11 21:51:50|546|543.9|545.92|543.82|546|543.9|545.86|543.76|15
1733953920000|2024-12-11 21:52:00|545.97|543.87|546.14|544.04|546.2|544.1|545.97|543.87|26
1733953930000|2024-12-11 21:52:10|546.12|544.02|546.16|544.06|546.21|544.11|546.11|544.01|15
1733953940000|2024-12-11 21:52:20|546.1|544|546.01|543.91|546.21|544.11|545.99|543.89|29
1733953950000|2024-12-11 21:52:30|545.99|543.89|545.98|543.88|545.99|543.89|545.96|543.86|4
1733953960000|2024-12-11 21:52:40|546|543.9|545.97|543.87|546.05|543.95|545.96|543.86|21
1733953970000|2024-12-11 21:52:50|545.98|543.88|546.14|544.04|546.17|544.07|545.98|543.88|16
1733953980000|2024-12-11 21:53:00|546.13|544.03|546.17|544.07|546.17|544.07|546.11|544.01|21
1733953990000|2024-12-11 21:53:10|546.19|544.09|546.21|544.11|546.21|544.11|546.19|544.09|2
1733954000000|2024-12-11 21:53:20|546.25|544.15|546.28|544.18|546.29|544.19|546.25|544.15|10
1733954010000|2024-12-11 21:53:30|546.29|544.19|546.2|544.1|546.29|544.19|546.19|544.09|15
1733954020000|2024-12-11 21:53:40|546.18|544.08|546.08|543.98|546.2|544.1|546|543.9|22
1733954030000|2024-12-11 21:53:50|546.06|543.96|546.11|544.01|546.11|544.01|546.03|543.93|13
1733954040000|2024-12-11 21:54:00|546.16|544.06|546.06|543.96|546.25|544.15|546.06|543.96|21
1733954050000|2024-12-11 21:54:10|546.08|543.98|546.05|543.95|546.12|544.02|545.97|543.87|20
1733954060000|2024-12-11 21:54:20|546.03|543.93|545.85|543.75|546.05|543.95|545.82|543.72|25
1733954070000|2024-12-11 21:54:30|545.88|543.78|545.82|543.72|545.88|543.78|545.8|543.7|21
1733954080000|2024-12-11 21:54:40|545.81|543.71|545.74|543.64|545.83|543.73|545.74|543.64|24
1733954090000|2024-12-11 21:54:50|545.75|543.65|545.82|543.72|545.89|543.79|545.74|543.64|14
1733954100000|2024-12-11 21:55:00|545.83|543.73|545.8|543.7|545.86|543.76|545.77|543.67|20
1733954110000|2024-12-11 21:55:10|545.78|543.68|545.94|543.84|545.94|543.84|545.77|543.67|25
1733954120000|2024-12-11 21:55:20|545.84|543.74|545.82|543.72|545.93|543.83|545.82|543.72|25
1733954130000|2024-12-11 21:55:30|545.81|543.71|545.83|543.73|545.85|543.75|545.76|543.66|17
1733954140000|2024-12-11 21:55:40|545.84|543.74|545.87|543.77|545.87|543.77|545.79|543.69|8
1733954150000|2024-12-11 21:55:50|545.89|543.79|545.89|543.79|545.92|543.82|545.87|543.77|11
1733954160000|2024-12-11 21:56:00|545.9|543.8|545.86|543.76|545.91|543.81|545.85|543.75|18
1733954170000|2024-12-11 21:56:10|545.87|543.77|545.93|543.83|545.94|543.84|545.83|543.73|11
1733954180000|2024-12-11 21:56:20|545.95|543.85|545.77|543.67|545.95|543.85|545.77|543.67|18
1733954190000|2024-12-11 21:56:30|545.76|543.66|545.8|543.7|545.83|543.73|545.67|543.57|23
1733954200000|2024-12-11 21:56:40|545.79|543.69|545.69|543.59|545.79|543.69|545.69|543.59|20
1733954210000|2024-12-11 21:56:50|545.75|543.65|545.97|543.87|545.97|543.87|545.75|543.65|12
1733954220000|2024-12-11 21:57:00|545.93|543.83|545.93|543.83|545.94|543.84|545.9|543.8|10
1733954230000|2024-12-11 21:57:10|545.8|543.7|545.77|543.67|545.81|543.71|545.76|543.66|9
1733954240000|2024-12-11 21:57:20|545.76|543.66|545.72|543.62|545.81|543.71|545.71|543.61|21
1733954250000|2024-12-11 21:57:30|545.71|543.61|545.73|543.63|545.73|543.63|545.71|543.61|19
1733954260000|2024-12-11 21:57:40|545.75|543.65|545.78|543.68|545.78|543.68|545.74|543.64|6
1733954320000|2024-12-11 21:58:40|545.56|543.46|545.54|543.44|545.56|543.46|545.54|543.44|5
1733954330000|2024-12-11 21:58:50|545.55|543.45|545.72|543.62|545.76|543.66|545.54|543.44|19
1733954340000|2024-12-11 21:59:00|545.71|543.61|545.67|543.57|545.74|543.64|545.67|543.57|22
1733954350000|2024-12-11 21:59:10|545.71|543.61|545.72|543.62|545.72|543.62|545.65|543.55|22
1733954360000|2024-12-11 21:59:20|545.71|543.61|545.76|543.66|545.76|543.66|545.68|543.58|9
1733954390000|2024-12-11 21:59:50|545.73|543.63|545.76|543.66|545.76|543.66|545.73|543.63|2
1733954400000|2024-12-11 22:00:00|545.86|543.76|545.95|543.85|545.95|543.85|545.86|543.76|7
1733954410000|2024-12-11 22:00:10|545.93|543.83|545.96|543.86|545.96|543.86|545.93|543.83|9
1733954420000|2024-12-11 22:00:20|545.95|543.85|545.83|543.73|545.95|543.85|545.83|543.73|14
1733954440000|2024-12-11 22:00:40|545.91|543.81|545.92|543.82|545.93|543.83|545.91|543.81|6
1733954450000|2024-12-11 22:00:50|545.93|543.83|545.89|543.79|545.96|543.86|545.87|543.77|18
1733954460000|2024-12-11 22:01:00|545.9|543.8|546.06|543.96|546.06|543.96|545.88|543.78|14
1733954480000|2024-12-11 22:01:20|546.07|543.97|546.07|543.97|546.07|543.97|546.07|543.97|1
1733954520000|2024-12-11 22:02:00|546.08|543.98|546.08|543.98|546.08|543.98|546.08|543.98|1
1733954530000|2024-12-11 22:02:10|546.09|543.99|546.17|544.07|546.17|544.07|546.09|543.99|4
1733954540000|2024-12-11 22:02:20|546.18|544.08|546.49|544.39|546.49|544.39|546.18|544.08|3
1733954630000|2024-12-11 22:03:50|546.54|544.44|546.6|544.5|546.6|544.5|546.54|544.44|2
1733954660000|2024-12-11 22:04:20|546.48|544.38|546.53|544.43|546.53|544.43|546.37|544.27|13
1733954670000|2024-12-11 22:04:30|546.49|544.39|546.53|544.43|546.53|544.43|546.49|544.39|4
1733954690000|2024-12-11 22:04:50|546.41|544.31|546.32|544.22|546.41|544.31|546.32|544.22|4
1733954700000|2024-12-11 22:05:00|546.27|544.17|546.56|544.46|546.6|544.5|546.19|544.09|24
1733954710000|2024-12-11 22:05:10|546.55|544.45|546.6|544.5|546.6|544.5|546.55|544.45|11
1733954720000|2024-12-11 22:05:20|546.56|544.46|546.52|544.42|546.56|544.46|546.51|544.41|19
1733954730000|2024-12-11 22:05:30|546.51|544.41|546.6|544.5|546.6|544.5|546.5|544.4|13
1733954750000|2024-12-11 22:05:50|546.63|544.53|546.5|544.4|546.64|544.54|546.5|544.4|12
1733954760000|2024-12-11 22:06:00|546.49|544.39|546.67|544.57|546.67|544.57|546.48|544.38|22
1733954790000|2024-12-11 22:06:30|546.69|544.59|546.83|544.73|546.83|544.73|546.69|544.59|3
1733954800000|2024-12-11 22:06:40|546.84|544.74|547.3|545.2|547.3|545.2|546.84|544.74|7
1733954810000|2024-12-11 22:06:50|547.48|545.38|547.48|545.38|547.52|545.42|547.48|545.38|6
1733954820000|2024-12-11 22:07:00|547.47|545.37|547.74|545.64|547.76|545.66|547.45|545.35|26
1733954830000|2024-12-11 22:07:10|547.75|545.65|547.69|545.59|547.76|545.66|547.68|545.58|27
1733954840000|2024-12-11 22:07:20|547.68|545.58|547.68|545.58|547.68|545.58|547.62|545.52|23
1733954850000|2024-12-11 22:07:30|547.66|545.56|547.63|545.53|547.66|545.56|547.57|545.47|21
1733954860000|2024-12-11 22:07:40|547.62|545.52|547.88|545.78|547.88|545.78|547.6|545.5|19
1733954870000|2024-12-11 22:07:50|547.94|545.84|547.96|545.86|547.98|545.88|547.93|545.83|13
1733954880000|2024-12-11 22:08:00|547.98|545.88|547.98|545.88|547.98|545.88|547.98|545.88|1
1733954920000|2024-12-11 22:08:40|547.92|545.82|547.98|545.88|547.98|545.88|547.92|545.82|2
1733954940000|2024-12-11 22:09:00|547.88|545.78|547.79|545.69|547.88|545.78|547.79|545.69|3
1733954950000|2024-12-11 22:09:10|547.77|545.67|547.76|545.66|547.83|545.73|547.72|545.62|16
1733954960000|2024-12-11 22:09:20|547.75|545.65|547.72|545.62|547.75|545.65|547.72|545.62|8
1733954970000|2024-12-11 22:09:30|547.73|545.63|547.87|545.77|547.88|545.78|547.72|545.62|24
1733954980000|2024-12-11 22:09:40|547.89|545.79|547.85|545.75|547.89|545.79|547.81|545.71|20
1733954990000|2024-12-11 22:09:50|547.84|545.74|547.97|545.87|547.98|545.88|547.84|545.74|7
1733955000000|2024-12-11 22:10:00|547.98|545.88|547.98|545.88|547.98|545.88|547.98|545.88|1
1733955120000|2024-12-11 22:12:00|548.04|545.94|548.07|545.97|548.07|545.97|548.04|545.94|2
1733955130000|2024-12-11 22:12:10|548.1|546|548.13|546.03|548.13|546.03|548.1|546|2
1733955170000|2024-12-11 22:12:50|548.15|546.05|548.29|546.19|548.29|546.19|548.15|546.05|7
1733955180000|2024-12-11 22:13:00|548.3|546.2|548.57|546.47|548.57|546.47|548.3|546.2|7
1733955190000|2024-12-11 22:13:10|548.73|546.63|548.85|546.75|548.85|546.75|548.73|546.63|2
1733955200000|2024-12-11 22:13:20|548.7|546.6|548.01|545.91|548.7|546.6|548.01|545.91|15
1733955210000|2024-12-11 22:13:30|548|545.9|547.57|545.47|548|545.9|547.56|545.46|23
1733955220000|2024-12-11 22:13:40|547.6|545.5|547.72|545.62|547.76|545.66|547.59|545.49|24
1733955230000|2024-12-11 22:13:50|547.73|545.63|547.55|545.45|547.73|545.63|547.52|545.42|23
1733955240000|2024-12-11 22:14:00|547.78|545.68|548.3|546.2|548.3|546.2|547.78|545.68|27
1733955250000|2024-12-11 22:14:10|548.31|546.21|548.67|546.57|548.67|546.57|548.31|546.21|21
1733955260000|2024-12-11 22:14:20|548.71|546.61|548.91|546.81|548.91|546.81|548.71|546.61|15
1733955300000|2024-12-11 22:15:00|548.81|546.71|548.5|546.4|548.81|546.71|548.5|546.4|4
1733955310000|2024-12-11 22:15:10|548.45|546.35|547.9|545.8|548.45|546.35|547.64|545.54|27
1733955320000|2024-12-11 22:15:20|547.92|545.82|547.93|545.83|548|545.9|547.65|545.55|29
1733955330000|2024-12-11 22:15:30|547.95|545.85|547.82|545.72|547.97|545.87|547.82|545.72|23
1733955340000|2024-12-11 22:15:40|547.81|545.71|547.75|545.65|547.82|545.72|547.63|545.53|21
1733955350000|2024-12-11 22:15:50|547.72|545.62|547.7|545.6|547.74|545.64|547.7|545.6|14
1733955360000|2024-12-11 22:16:00|547.71|545.61|547.66|545.56|547.77|545.67|547.64|545.54|18
1733955370000|2024-12-11 22:16:10|547.64|545.54|547.51|545.41|547.76|545.66|547.51|545.41|26
1733955380000|2024-12-11 22:16:20|547.49|545.39|547.48|545.38|547.5|545.4|547.48|545.38|4
1733955390000|2024-12-11 22:16:30|547.52|545.42|547.64|545.54|547.7|545.6|547.52|545.42|5
1733955400000|2024-12-11 22:16:40|547.54|545.44|547.56|545.46|547.64|545.54|547.49|545.39|27
1733955410000|2024-12-11 22:16:50|547.55|545.45|547.65|545.55|547.83|545.73|547.55|545.45|31
1733955420000|2024-12-11 22:17:00|547.64|545.54|547.56|545.46|547.65|545.55|547.55|545.45|22
1733955430000|2024-12-11 22:17:10|547.55|545.45|547.43|545.33|547.56|545.46|547.43|545.33|8
1733955440000|2024-12-11 22:17:20|547.52|545.42|547.65|545.55|547.7|545.6|547.52|545.42|12
1733955450000|2024-12-11 22:17:30|547.64|545.54|547.4|545.3|547.66|545.56|547.4|545.3|23
1733955460000|2024-12-11 22:17:40|547.47|545.37|547.1|545|547.47|545.37|547.1|545|22
1733955470000|2024-12-11 22:17:50|547.05|544.95|546.8|544.7|547.05|544.95|546.8|544.7|32
1733955480000|2024-12-11 22:18:00|546.79|544.69|546.76|544.66|546.87|544.77|546.76|544.66|17
1733955490000|2024-12-11 22:18:10|546.88|544.78|546.78|544.68|546.89|544.79|546.78|544.68|14
1733955500000|2024-12-11 22:18:20|546.77|544.67|547.11|545.01|547.11|545.01|546.76|544.66|26
1733955510000|2024-12-11 22:18:30|547.1|545|547.25|545.15|547.37|545.27|547.06|544.96|23
1733955520000|2024-12-11 22:18:40|547.26|545.16|547.45|545.35|547.48|545.38|547.26|545.16|21
1733955530000|2024-12-11 22:18:50|547.46|545.36|547.25|545.15|547.46|545.36|547.25|545.15|22
1733955540000|2024-12-11 22:19:00|547.24|545.14|547.13|545.03|547.25|545.15|547.09|544.99|8
1733955550000|2024-12-11 22:19:10|547.16|545.06|547.16|545.06|547.17|545.07|547.16|545.06|5
1733955560000|2024-12-11 22:19:20|547.17|545.07|547.32|545.22|547.32|545.22|547.15|545.05|19
1733955570000|2024-12-11 22:19:30|547.35|545.25|547.5|545.4|547.76|545.66|547.35|545.25|21
1733955580000|2024-12-11 22:19:40|547.41|545.31|547.33|545.23|547.41|545.31|547.33|545.23|3
1733955590000|2024-12-11 22:19:50|547.37|545.27|547.59|545.49|547.61|545.51|547.37|545.27|8
1733955600000|2024-12-11 22:20:00|547.6|545.5|547.75|545.65|547.77|545.67|547.6|545.5|13
1733955610000|2024-12-11 22:20:10|547.77|545.67|547.84|545.74|547.84|545.74|547.75|545.65|10
1733955620000|2024-12-11 22:20:20|547.85|545.75|547.85|545.75|547.85|545.75|547.85|545.75|1
1733955660000|2024-12-11 22:21:00|547.86|545.76|547.86|545.76|547.86|545.76|547.86|545.76|1
1733955700000|2024-12-11 22:21:40|547.8|545.7|547.86|545.76|547.86|545.76|547.79|545.69|8
1733955720000|2024-12-11 22:22:00|547.77|545.67|547.71|545.61|547.79|545.69|547.7|545.6|8
1733955730000|2024-12-11 22:22:10|547.72|545.62|547.76|545.66|547.76|545.66|547.72|545.62|8
1733955740000|2024-12-11 22:22:20|547.77|545.67|547.84|545.74|547.84|545.74|547.77|545.67|10
1733955750000|2024-12-11 22:22:30|547.75|545.65|547.76|545.66|547.78|545.68|547.74|545.64|8
1733955760000|2024-12-11 22:22:40|547.77|545.67|547.84|545.74|547.85|545.75|547.72|545.62|10
1733955770000|2024-12-11 22:22:50|547.81|545.71|547.82|545.72|547.83|545.73|547.81|545.71|6
1733955780000|2024-12-11 22:23:00|547.83|545.73|547.77|545.67|547.86|545.76|547.76|545.66|11
1733955790000|2024-12-11 22:23:10|547.76|545.66|547.77|545.67|547.8|545.7|547.76|545.66|9
1733955800000|2024-12-11 22:23:20|547.72|545.62|547.82|545.72|547.82|545.72|547.71|545.61|16
1733955810000|2024-12-11 22:23:30|547.81|545.71|547.86|545.76|547.86|545.76|547.79|545.69|10
1733955820000|2024-12-11 22:23:40|547.8|545.7|547.79|545.69|547.81|545.71|547.78|545.68|6
1733955830000|2024-12-11 22:23:50|547.8|545.7|547.86|545.76|547.86|545.76|547.75|545.65|19
1733955840000|2024-12-11 22:24:00|547.82|545.72|547.79|545.69|547.86|545.76|547.71|545.61|22
1733955850000|2024-12-11 22:24:10|547.8|545.7|547.76|545.66|547.81|545.71|547.76|545.66|13
1733955860000|2024-12-11 22:24:20|547.77|545.67|547.8|545.7|547.81|545.71|547.76|545.66|8
1733955870000|2024-12-11 22:24:30|547.79|545.69|547.76|545.66|547.81|545.71|547.76|545.66|7
1733955880000|2024-12-11 22:24:40|547.78|545.68|547.72|545.62|547.78|545.68|547.72|545.62|13
1733955890000|2024-12-11 22:24:50|547.71|545.61|547.71|545.61|547.71|545.61|547.71|545.61|1
1733955900000|2024-12-11 22:25:00|547.79|545.69|547.86|545.76|547.86|545.76|547.79|545.69|6
1733955920000|2024-12-11 22:25:20|548.07|545.97|548.29|546.19|548.29|546.19|548.07|545.97|2
1733955950000|2024-12-11 22:25:50|548.27|546.17|548.29|546.19|548.29|546.19|548.27|546.17|5
1733955980000|2024-12-11 22:26:20|548.26|546.16|548.29|546.19|548.29|546.19|548.26|546.16|2
1733956010000|2024-12-11 22:26:50|548.59|546.49|548.89|546.79|548.9|546.8|548.59|546.49|14
1733956020000|2024-12-11 22:27:00|548.9|546.8|548.89|546.79|548.9|546.8|548.89|546.79|2
1733956040000|2024-12-11 22:27:20|548.79|546.69|548.39|546.29|548.79|546.69|548.39|546.29|23
1733956050000|2024-12-11 22:27:30|548.38|546.28|548.69|546.59|548.83|546.73|548.37|546.27|15
1733956060000|2024-12-11 22:27:40|548.65|546.55|548.63|546.53|548.65|546.55|548.59|546.49|17
1733956070000|2024-12-11 22:27:50|548.64|546.54|548.55|546.45|548.64|546.54|548.5|546.4|13
1733956080000|2024-12-11 22:28:00|548.54|546.44|548.53|546.43|548.57|546.47|548.53|546.43|7
1733956090000|2024-12-11 22:28:10|548.43|546.33|548.32|546.22|548.43|546.33|548.31|546.21|11
1733956100000|2024-12-11 22:28:20|548.31|546.21|548.15|546.05|548.32|546.22|548.15|546.05|13
1733956110000|2024-12-11 22:28:30|548.16|546.06|548.37|546.27|548.42|546.32|548.16|546.06|16
1733956120000|2024-12-11 22:28:40|548.36|546.26|548.31|546.21|548.36|546.26|548.23|546.13|20
1733956130000|2024-12-11 22:28:50|548.3|546.2|548.21|546.11|548.3|546.2|548.21|546.11|9
1733956140000|2024-12-11 22:29:00|548.2|546.1|548.18|546.08|548.24|546.14|548.17|546.07|11
1733956150000|2024-12-11 22:29:10|548.17|546.07|548.33|546.23|548.33|546.23|548.16|546.06|6
1733956160000|2024-12-11 22:29:20|548.35|546.25|548.61|546.51|548.61|546.51|548.35|546.25|6
1733956170000|2024-12-11 22:29:30|548.6|546.5|548.58|546.48|548.6|546.5|548.58|546.48|2
1733956180000|2024-12-11 22:29:40|548.51|546.41|548.46|546.36|548.51|546.41|548.46|546.36|8
1733956190000|2024-12-11 22:29:50|548.4|546.3|548.36|546.26|548.4|546.3|548.36|546.26|4
1733956200000|2024-12-11 22:30:00|548.35|546.25|548.47|546.37|548.47|546.37|548.28|546.18|8
1733956210000|2024-12-11 22:30:10|548.46|546.36|548.6|546.5|548.61|546.51|548.43|546.33|24
1733956220000|2024-12-11 22:30:20|548.62|546.52|548.64|546.54|548.64|546.54|548.62|546.52|3
1733956230000|2024-12-11 22:30:30|548.65|546.55|548.67|546.57|548.67|546.57|548.65|546.55|2
1733956260000|2024-12-11 22:31:00|548.58|546.48|548.38|546.28|548.58|546.48|548.37|546.27|13
1733956270000|2024-12-11 22:31:10|548.37|546.27|548.34|546.24|548.37|546.27|548.34|546.24|14
1733956280000|2024-12-11 22:31:20|548.35|546.25|548.32|546.22|548.35|546.25|548.31|546.21|5
1733956290000|2024-12-11 22:31:30|548.31|546.21|548.28|546.18|548.31|546.21|548.27|546.17|3
1733956300000|2024-12-11 22:31:40|548.27|546.17|548.21|546.11|548.27|546.17|548.21|546.11|9
1733956310000|2024-12-11 22:31:50|548.22|546.12|548.43|546.33|548.43|546.33|548.22|546.12|8
1733956320000|2024-12-11 22:32:00|548.44|546.34|548.38|546.28|548.45|546.35|548.37|546.27|12
1733956330000|2024-12-11 22:32:10|548.37|546.27|548.33|546.23|548.37|546.27|548.32|546.22|12
1733956340000|2024-12-11 22:32:20|548.34|546.24|548.3|546.2|548.37|546.27|548.3|546.2|12
1733956350000|2024-12-11 22:32:30|548.31|546.21|548.29|546.19|548.35|546.25|548.26|546.16|15
1733956360000|2024-12-11 22:32:40|548.28|546.18|548.27|546.17|548.28|546.18|548.23|546.13|10
1733956370000|2024-12-11 22:32:50|548.28|546.18|548.29|546.19|548.39|546.29|548.28|546.18|15
1733956380000|2024-12-11 22:33:00|548.31|546.21|548.25|546.15|548.31|546.21|548.25|546.15|11
1733956390000|2024-12-11 22:33:10|548.23|546.13|548.3|546.2|548.32|546.22|548.23|546.13|8
1733956400000|2024-12-11 22:33:20|548.31|546.21|548.27|546.17|548.31|546.21|548.27|546.17|6
1733956410000|2024-12-11 22:33:30|548.28|546.18|548.24|546.14|548.28|546.18|548.23|546.13|6
1733956420000|2024-12-11 22:33:40|548.23|546.13|548.19|546.09|548.23|546.13|548.19|546.09|7
1733956430000|2024-12-11 22:33:50|548.47|546.37|548.67|546.57|548.67|546.57|548.45|546.35|16
1733956440000|2024-12-11 22:34:00|548.64|546.54|548.67|546.57|548.67|546.57|548.64|546.54|4
1733956450000|2024-12-11 22:34:10|548.59|546.49|548.55|546.45|548.59|546.49|548.55|546.45|10
1733956460000|2024-12-11 22:34:20|548.41|546.31|548.39|546.29|548.41|546.31|548.33|546.23|8
1733956470000|2024-12-11 22:34:30|548.38|546.28|548.36|546.26|548.38|546.28|548.36|546.26|3
1733956480000|2024-12-11 22:34:40|548.39|546.29|548.5|546.4|548.51|546.41|548.39|546.29|12
1733956490000|2024-12-11 22:34:50|548.53|546.43|548.53|546.43|548.56|546.46|548.52|546.42|6
1733956500000|2024-12-11 22:35:00|548.45|546.35|548.37|546.27|548.47|546.37|548.37|546.27|7
1733956510000|2024-12-11 22:35:10|548.38|546.28|548.39|546.29|548.39|546.29|548.36|546.26|9
1733956530000|2024-12-11 22:35:30|548.32|546.22|548.23|546.13|548.32|546.22|548.22|546.12|14
1733956540000|2024-12-11 22:35:40|548.22|546.12|548.06|545.96|548.22|546.12|548.06|545.96|11
1733956550000|2024-12-11 22:35:50|548.05|545.95|548.09|545.99|548.09|545.99|547.98|545.88|12
1733956560000|2024-12-11 22:36:00|548.1|546|547.98|545.88|548.1|546|547.98|545.88|14
1733956570000|2024-12-11 22:36:10|547.97|545.87|547.64|545.54|547.97|545.87|547.64|545.54|22
1733956580000|2024-12-11 22:36:20|547.63|545.53|547.48|545.38|547.64|545.54|547.48|545.38|16
1733956590000|2024-12-11 22:36:30|547.47|545.37|547.27|545.17|547.47|545.37|547.27|545.17|13
1733956600000|2024-12-11 22:36:40|547.26|545.16|547.15|545.05|547.26|545.16|547.15|545.05|13
1733956610000|2024-12-11 22:36:50|547.14|545.04|547.26|545.16|547.29|545.19|547.13|545.03|6
1733956620000|2024-12-11 22:37:00|547.27|545.17|547.41|545.31|547.42|545.32|547.24|545.14|22
1733956630000|2024-12-11 22:37:10|547.42|545.32|547.42|545.32|547.42|545.32|547.4|545.3|8
1733956640000|2024-12-11 22:37:20|547.43|545.33|547.48|545.38|547.48|545.38|547.42|545.32|6
1733956650000|2024-12-11 22:37:30|547.46|545.36|547.4|545.3|547.53|545.43|547.39|545.29|16
1733956660000|2024-12-11 22:37:40|547.39|545.29|547.37|545.27|547.4|545.3|547.33|545.23|12
1733956670000|2024-12-11 22:37:50|547.38|545.28|547.38|545.28|547.38|545.28|547.38|545.28|1
1733956680000|2024-12-11 22:38:00|547.43|545.33|547.59|545.49|547.59|545.49|547.42|545.32|16
1733956690000|2024-12-11 22:38:10|547.6|545.5|547.66|545.56|547.66|545.56|547.6|545.5|8
1733956700000|2024-12-11 22:38:20|547.67|545.57|547.82|545.72|547.82|545.72|547.66|545.56|5
1733956730000|2024-12-11 22:38:50|547.74|545.64|547.64|545.54|547.74|545.64|547.62|545.52|13
1733956740000|2024-12-11 22:39:00|547.65|545.55|547.67|545.57|547.68|545.58|547.63|545.53|11
1733956750000|2024-12-11 22:39:10|547.66|545.56|547.77|545.67|547.77|545.67|547.66|545.56|10
1733956760000|2024-12-11 22:39:20|547.76|545.66|547.82|545.72|547.82|545.72|547.76|545.66|5
1733956810000|2024-12-11 22:40:10|547.83|545.73|548.44|546.34|548.44|546.34|547.83|545.73|5
1733956820000|2024-12-11 22:40:20|548.47|546.37|548.57|546.47|548.59|546.49|548.47|546.37|9
1733956830000|2024-12-11 22:40:30|548.56|546.46|548.67|546.57|548.67|546.57|548.56|546.46|19
1733956860000|2024-12-11 22:41:00|548.53|546.43|548.54|546.44|548.55|546.45|548.42|546.32|11
1733956870000|2024-12-11 22:41:10|548.53|546.43|548.56|546.46|548.61|546.51|548.49|546.39|20
1733956880000|2024-12-11 22:41:20|548.57|546.47|548.53|546.43|548.58|546.48|548.5|546.4|12
1733956890000|2024-12-11 22:41:30|548.52|546.42|548.52|546.42|548.56|546.46|548.49|546.39|16
1733956900000|2024-12-11 22:41:40|548.51|546.41|548.67|546.57|548.67|546.57|548.51|546.41|16
1733957000000|2024-12-11 22:43:20|548.57|546.47|548.55|546.45|548.57|546.47|548.52|546.42|5
1733957010000|2024-12-11 22:43:30|548.56|546.46|548.47|546.37|548.56|546.46|548.47|546.37|5
1733957020000|2024-12-11 22:43:40|548.46|546.36|548.4|546.3|548.47|546.37|548.39|546.29|9
1733957030000|2024-12-11 22:43:50|548.39|546.29|548.41|546.31|548.44|546.34|548.39|546.29|8
1733957040000|2024-12-11 22:44:00|548.4|546.3|548.39|546.29|548.4|546.3|548.39|546.29|4
1733957050000|2024-12-11 22:44:10|548.4|546.3|548.36|546.26|548.42|546.32|548.36|546.26|11
1733957060000|2024-12-11 22:44:20|548.37|546.27|548.37|546.27|548.38|546.28|548.36|546.26|5
1733957070000|2024-12-11 22:44:30|548.43|546.33|548.4|546.3|548.43|546.33|548.4|546.3|4
1733957080000|2024-12-11 22:44:40|548.46|546.36|548.57|546.47|548.57|546.47|548.43|546.33|17
1733957090000|2024-12-11 22:44:50|548.58|546.48|548.62|546.52|548.67|546.57|548.55|546.45|14
1733957100000|2024-12-11 22:45:00|548.63|546.53|548.67|546.57|548.67|546.57|548.63|546.53|4
1733957140000|2024-12-11 22:45:40|548.77|546.67|548.85|546.75|548.85|546.75|548.77|546.67|7
1733957150000|2024-12-11 22:45:50|548.86|546.76|548.83|546.73|548.87|546.77|548.82|546.72|4
1733957160000|2024-12-11 22:46:00|548.84|546.74|548.83|546.73|548.85|546.75|548.81|546.71|7
1733957170000|2024-12-11 22:46:10|548.82|546.72|548.92|546.82|548.92|546.82|548.82|546.72|15
1733957210000|2024-12-11 22:46:50|548.93|546.83|548.93|546.83|548.93|546.83|548.93|546.83|1
1733957330000|2024-12-11 22:48:50|548.94|546.84|548.94|546.84|548.94|546.84|548.94|546.84|1
1733957340000|2024-12-11 22:49:00|548.95|546.85|548.95|546.85|548.95|546.85|548.95|546.85|1
1733957510000|2024-12-11 22:51:50|548.97|546.87|549.01|546.91|549.01|546.91|548.97|546.87|3
1733957530000|2024-12-11 22:52:10|549.04|546.94|549.04|546.94|549.04|546.94|549.04|546.94|1
1733957540000|2024-12-11 22:52:20|549.07|546.97|549.39|547.29|549.39|547.29|549.07|546.97|6
1733957560000|2024-12-11 22:52:40|549.41|547.31|549.5|547.4|549.5|547.4|549.41|547.31|3
1733957580000|2024-12-11 22:53:00|549.62|547.52|549.74|547.64|549.74|547.64|549.62|547.52|2
1733957650000|2024-12-11 22:54:10|549.77|547.67|550.07|547.97|550.07|547.97|549.77|547.67|7
1733957690000|2024-12-11 22:54:50|550.08|547.98|550.14|548.04|550.14|548.04|550.08|547.98|4
1733957700000|2024-12-11 22:55:00|550.24|548.14|550.24|548.14|550.24|548.14|550.24|548.14|1
1733957730000|2024-12-11 22:55:30|550.28|548.18|550.33|548.23|550.33|548.23|550.28|548.18|2
1733957740000|2024-12-11 22:55:40|550.48|548.38|550.48|548.38|550.48|548.38|550.48|548.38|1
1733957750000|2024-12-11 22:55:50|550.54|548.44|551.05|548.95|551.05|548.95|550.54|548.44|8
1733957770000|2024-12-11 22:56:10|551.07|548.97|551.55|549.45|551.55|549.45|551.07|548.97|8
1733957780000|2024-12-11 22:56:20|551.56|549.46|551.62|549.52|551.62|549.52|551.56|549.46|3
1733957790000|2024-12-11 22:56:30|551.63|549.53|551.63|549.53|551.63|549.53|551.63|549.53|1
1733957890000|2024-12-11 22:58:10|551.55|549.45|551.46|549.36|551.55|549.45|551.45|549.35|7
1733957900000|2024-12-11 22:58:20|551.45|549.35|551.41|549.31|551.45|549.35|551.37|549.27|15
1733957910000|2024-12-11 22:58:30|551.42|549.32|551.22|549.12|551.42|549.32|551.21|549.11|9
1733957920000|2024-12-11 22:58:40|551.21|549.11|551.44|549.34|551.44|549.34|551.21|549.11|16
1733957930000|2024-12-11 22:58:50|551.45|549.35|551.39|549.29|551.45|549.35|551.39|549.29|9
1733957940000|2024-12-11 22:59:00|551.38|549.28|550.74|548.64|551.44|549.34|550.74|548.64|18
1733957950000|2024-12-11 22:59:10|550.71|548.61|550.68|548.58|550.75|548.65|550.63|548.53|17
1733957960000|2024-12-11 22:59:20|550.7|548.6|550.67|548.57|550.76|548.66|550.67|548.57|19
1733957970000|2024-12-11 22:59:30|550.66|548.56|550.58|548.48|550.66|548.56|550.56|548.46|13
1733957980000|2024-12-11 22:59:40|550.57|548.47|550.58|548.48|550.58|548.48|550.54|548.44|12
1733957990000|2024-12-11 22:59:50|550.57|548.47|550.55|548.45|550.57|548.47|550.53|548.43|14
1733958000000|2024-12-11 23:00:00|550.56|548.46|550.96|548.86|550.96|548.86|550.56|548.46|19
1733958010000|2024-12-11 23:00:10|550.97|548.87|550.98|548.88|551.04|548.94|550.83|548.73|18
1733958020000|2024-12-11 23:00:20|551|548.9|550.98|548.88|551.04|548.94|550.98|548.88|9
1733958030000|2024-12-11 23:00:30|550.97|548.87|550.8|548.7|550.97|548.87|550.8|548.7|10
1733958040000|2024-12-11 23:00:40|550.82|548.72|550.92|548.82|550.96|548.86|550.79|548.69|14
1733958050000|2024-12-11 23:00:50|550.93|548.83|551.03|548.93|551.04|548.94|550.93|548.83|11
1733958060000|2024-12-11 23:01:00|551.04|548.94|550.92|548.82|551.05|548.95|550.92|548.82|13
1733958070000|2024-12-11 23:01:10|550.93|548.83|550.91|548.81|550.96|548.86|550.9|548.8|9
1733958080000|2024-12-11 23:01:20|550.9|548.8|550.93|548.83|550.96|548.86|550.9|548.8|13
1733958090000|2024-12-11 23:01:30|550.91|548.81|550.89|548.79|550.91|548.81|550.89|548.79|4
1733958100000|2024-12-11 23:01:40|550.97|548.87|551.01|548.91|551.01|548.91|550.95|548.85|7
1733958110000|2024-12-11 23:01:50|551.05|548.95|551.05|548.95|551.05|548.95|551.04|548.94|5
1733958180000|2024-12-11 23:03:00|550.98|548.88|550.96|548.86|550.98|548.88|550.96|548.86|2
1733958190000|2024-12-11 23:03:10|550.97|548.87|550.99|548.89|551.01|548.91|550.93|548.83|13
1733958200000|2024-12-11 23:03:20|551.04|548.94|550.89|548.79|551.04|548.94|550.89|548.79|11
1733958210000|2024-12-11 23:03:30|550.88|548.78|550.95|548.85|550.98|548.88|550.87|548.77|13
1733958220000|2024-12-11 23:03:40|550.96|548.86|551.05|548.95|551.05|548.95|550.96|548.86|9
1733958230000|2024-12-11 23:03:50|551.1|549|551.41|549.31|551.42|549.32|551.1|549|8
1733958240000|2024-12-11 23:04:00|551.31|549.21|551.24|549.14|551.31|549.21|551.18|549.08|20
1733958250000|2024-12-11 23:04:10|551.27|549.17|551.16|549.06|551.28|549.18|551.14|549.04|23
1733958260000|2024-12-11 23:04:20|551.24|549.14|550.87|548.77|551.34|549.24|550.87|548.77|22
1733958270000|2024-12-11 23:04:30|550.8|548.7|551.09|548.99|551.1|549|550.73|548.63|22
1733958280000|2024-12-11 23:04:40|551.06|548.96|551.42|549.32|551.42|549.32|551.06|548.96|13
1733958320000|2024-12-11 23:05:20|551.34|549.24|551.26|549.16|551.34|549.24|551.19|549.09|15
1733958330000|2024-12-11 23:05:30|551.28|549.18|551.02|548.92|551.28|549.18|551.02|548.92|15
1733958340000|2024-12-11 23:05:40|551.01|548.91|551.04|548.94|551.08|548.98|550.99|548.89|16
1733958350000|2024-12-11 23:05:50|551.02|548.92|551.03|548.93|551.04|548.94|550.99|548.89|12
1733958360000|2024-12-11 23:06:00|551.02|548.92|551.17|549.07|551.2|549.1|550.98|548.88|15
1733958370000|2024-12-11 23:06:10|551.16|549.06|550.94|548.84|551.16|549.06|550.94|548.84|14
1733958380000|2024-12-11 23:06:20|550.93|548.83|551.17|549.07|551.2|549.1|550.88|548.78|21
1733958390000|2024-12-11 23:06:30|551.2|549.1|551.21|549.11|551.27|549.17|551.16|549.06|16
1733958400000|2024-12-11 23:06:40|551.2|549.1|550.93|548.83|551.2|549.1|550.9|548.8|23
1733958410000|2024-12-11 23:06:50|550.92|548.82|550.84|548.74|550.93|548.83|550.82|548.72|10
1733958420000|2024-12-11 23:07:00|550.86|548.76|551.22|549.12|551.22|549.12|550.86|548.76|20
1733958430000|2024-12-11 23:07:10|551.25|549.15|551.18|549.08|551.31|549.21|551.15|549.05|19
1733958440000|2024-12-11 23:07:20|551.17|549.07|550.85|548.75|551.17|549.07|550.74|548.64|19
1733958450000|2024-12-11 23:07:30|550.84|548.74|550.74|548.64|550.84|548.74|550.73|548.63|16
1733958460000|2024-12-11 23:07:40|550.75|548.65|551.02|548.92|551.06|548.96|550.75|548.65|22
1733958470000|2024-12-11 23:07:50|551.01|548.91|551.04|548.94|551.06|548.96|550.98|548.88|16
1733958480000|2024-12-11 23:08:00|551.02|548.92|551.08|548.98|551.13|549.03|551.02|548.92|16
1733958490000|2024-12-11 23:08:10|551.05|548.95|550.83|548.73|551.05|548.95|550.83|548.73|11
1733958500000|2024-12-11 23:08:20|550.81|548.71|550.74|548.64|550.81|548.71|550.57|548.47|19
1733958510000|2024-12-11 23:08:30|550.73|548.63|550.9|548.8|550.95|548.85|550.73|548.63|19
1733958520000|2024-12-11 23:08:40|550.91|548.81|550.91|548.81|550.95|548.85|550.89|548.79|21
1733958530000|2024-12-11 23:08:50|550.9|548.8|550.81|548.71|550.91|548.81|550.8|548.7|14
1733958540000|2024-12-11 23:09:00|550.9|548.8|551.17|549.07|551.23|549.13|550.89|548.79|16
1733958550000|2024-12-11 23:09:10|551.2|549.1|551.21|549.11|551.21|549.11|551.15|549.05|15
1733958560000|2024-12-11 23:09:20|551.22|549.12|551.34|549.24|551.34|549.24|551.21|549.11|12
1733958570000|2024-12-11 23:09:30|551.35|549.25|551.32|549.22|551.36|549.26|551.31|549.21|12
1733958580000|2024-12-11 23:09:40|551.3|549.2|551.27|549.17|551.32|549.22|551.27|549.17|8
1733958590000|2024-12-11 23:09:50|551.28|549.18|551.32|549.22|551.32|549.22|551.28|549.18|4
1733958600000|2024-12-11 23:10:00|551.29|549.19|551.17|549.07|551.29|549.19|551.17|549.07|12
1733958610000|2024-12-11 23:10:10|551.16|549.06|551.2|549.1|551.22|549.12|551.14|549.04|19
1733958620000|2024-12-11 23:10:20|551.19|549.09|551.14|549.04|551.2|549.1|551.14|549.04|17
1733958630000|2024-12-11 23:10:30|551.13|549.03|551.05|548.95|551.13|549.03|550.98|548.88|11
1733958640000|2024-12-11 23:10:40|551.04|548.94|551.07|548.97|551.09|548.99|551.01|548.91|11
1733958650000|2024-12-11 23:10:50|551.03|548.93|551.25|549.15|551.25|549.15|551.01|548.91|20
1733958660000|2024-12-11 23:11:00|551.26|549.16|551.38|549.28|551.38|549.28|551.24|549.14|12
1733958680000|2024-12-11 23:11:20|551.37|549.27|551.33|549.23|551.37|549.27|551.31|549.21|8
1733958690000|2024-12-11 23:11:30|551.29|549.19|551.18|549.08|551.32|549.22|551.18|549.08|8
1733958700000|2024-12-11 23:11:40|551.2|549.1|551.22|549.12|551.36|549.26|551.2|549.1|22
1733958710000|2024-12-11 23:11:50|551.24|549.14|551.18|549.08|551.34|549.24|551.15|549.05|14
1733958720000|2024-12-11 23:12:00|551.15|549.05|551.09|548.99|551.16|549.06|551.05|548.95|19
1733958730000|2024-12-11 23:12:10|551.08|548.98|550.97|548.87|551.08|548.98|550.97|548.87|8
1733958740000|2024-12-11 23:12:20|550.96|548.86|551|548.9|551.01|548.91|550.91|548.81|17
1733958750000|2024-12-11 23:12:30|551.01|548.91|551.24|549.14|551.27|549.17|551|548.9|15
1733958760000|2024-12-11 23:12:40|551.27|549.17|551.17|549.07|551.33|549.23|551.16|549.06|21
1733958770000|2024-12-11 23:12:50|551.18|549.08|550.92|548.82|551.18|549.08|550.92|548.82|15
1733958780000|2024-12-11 23:13:00|550.91|548.81|550.83|548.73|550.92|548.82|550.83|548.73|7
1733958790000|2024-12-11 23:13:10|550.82|548.72|550.84|548.74|550.86|548.76|550.81|548.71|11
1733958800000|2024-12-11 23:13:20|550.85|548.75|550.63|548.53|550.85|548.75|550.63|548.53|25
1733958810000|2024-12-11 23:13:30|550.66|548.56|550.24|548.14|550.66|548.56|550.24|548.14|26
1733958820000|2024-12-11 23:13:40|550.25|548.15|550.36|548.26|550.43|548.33|550.18|548.08|26
1733958830000|2024-12-11 23:13:50|550.39|548.29|550.44|548.34|550.53|548.43|550.39|548.29|24
1733958840000|2024-12-11 23:14:00|550.46|548.36|550.6|548.5|550.6|548.5|550.41|548.31|26
1733958860000|2024-12-11 23:14:20|550.64|548.54|551.05|548.95|551.18|549.08|550.64|548.54|9
1733958870000|2024-12-11 23:14:30|551.07|548.97|550.97|548.87|551.1|549|550.85|548.75|24
1733958880000|2024-12-11 23:14:40|550.96|548.86|551.15|549.05|551.17|549.07|550.95|548.85|18
1733958890000|2024-12-11 23:14:50|551.14|549.04|551.14|549.04|551.15|549.05|551.05|548.95|25
1733958900000|2024-12-11 23:15:00|551.15|549.05|551.39|549.29|551.39|549.29|551.15|549.05|18
1733958940000|2024-12-11 23:15:40|551.38|549.28|551.39|549.29|551.39|549.29|551.38|549.28|2
1733958960000|2024-12-11 23:16:00|551.33|549.23|551.22|549.12|551.34|549.24|551.13|549.03|19
1733958970000|2024-12-11 23:16:10|551.21|549.11|551.35|549.25|551.35|549.25|551.11|549.01|24
1733958980000|2024-12-11 23:16:20|551.36|549.26|551.39|549.29|551.39|549.29|551.36|549.26|2
1733959010000|2024-12-11 23:16:50|551.36|549.26|551.32|549.22|551.36|549.26|551.32|549.22|7
1733959020000|2024-12-11 23:17:00|551.27|549.17|551.36|549.26|551.39|549.29|551.24|549.14|17
1733959030000|2024-12-11 23:17:10|551.28|549.18|551.34|549.24|551.34|549.24|551.21|549.11|24
1733959040000|2024-12-11 23:17:20|551.33|549.23|551.37|549.27|551.37|549.27|551.33|549.23|4
1733959050000|2024-12-11 23:17:30|551.38|549.28|551.39|549.29|551.39|549.29|551.38|549.28|2
1733959080000|2024-12-11 23:18:00|551.38|549.28|551.05|548.95|551.38|549.28|551.03|548.93|27
1733959090000|2024-12-11 23:18:10|551.04|548.94|551.04|548.94|551.08|548.98|550.87|548.77|30
1733959100000|2024-12-11 23:18:20|551.02|548.92|550.94|548.84|551.07|548.97|550.93|548.83|21
1733959110000|2024-12-11 23:18:30|550.93|548.83|550.98|548.88|550.99|548.89|550.9|548.8|23
1733959120000|2024-12-11 23:18:40|551|548.9|550.91|548.81|551.05|548.95|550.75|548.65|22
1733959130000|2024-12-11 23:18:50|550.95|548.85|550.93|548.83|550.97|548.87|550.9|548.8|26
1733959140000|2024-12-11 23:19:00|550.9|548.8|551.11|549.01|551.12|549.02|550.9|548.8|20
1733959150000|2024-12-11 23:19:10|551.12|549.02|551.27|549.17|551.29|549.19|551.12|549.02|22
1733959160000|2024-12-11 23:19:20|551.28|549.18|551.27|549.17|551.39|549.29|551.19|549.09|15
1733959170000|2024-12-11 23:19:30|551.3|549.2|551.34|549.24|551.35|549.25|551.27|549.17|22
1733959180000|2024-12-11 23:19:40|551.36|549.26|551.39|549.29|551.39|549.29|551.36|549.26|9
1733959200000|2024-12-11 23:20:00|551.33|549.23|551.3|549.2|551.33|549.23|551.06|548.96|24
1733959210000|2024-12-11 23:20:10|551.31|549.21|551.39|549.29|551.39|549.29|551.31|549.21|7
1733959220000|2024-12-11 23:20:20|551.37|549.27|551.39|549.29|551.39|549.29|551.37|549.27|3
1733959230000|2024-12-11 23:20:30|551.36|549.26|551.21|549.11|551.36|549.26|551.15|549.05|22
1733959240000|2024-12-11 23:20:40|551.18|549.08|551.17|549.07|551.18|549.08|551.11|549.01|17
1733959250000|2024-12-11 23:20:50|551.18|549.08|551.1|549|551.2|549.1|551.1|549|13
1733959260000|2024-12-11 23:21:00|551.07|548.97|550.92|548.82|551.1|549|550.92|548.82|14
1733959270000|2024-12-11 23:21:10|550.95|548.85|550.55|548.45|550.95|548.85|550.55|548.45|25
1733959280000|2024-12-11 23:21:20|550.5|548.4|550.23|548.13|550.5|548.4|550.22|548.12|20
1733959290000|2024-12-11 23:21:30|550.22|548.12|550.52|548.42|550.53|548.43|550.21|548.11|29
1733959300000|2024-12-11 23:21:40|550.51|548.41|550.53|548.43|550.62|548.52|550.47|548.37|28
1733959310000|2024-12-11 23:21:50|550.56|548.46|550.29|548.19|550.56|548.46|550.25|548.15|23
1733959320000|2024-12-11 23:22:00|550.28|548.18|550.19|548.09|550.28|548.18|550.09|547.99|23
1733959330000|2024-12-11 23:22:10|550.17|548.07|549.86|547.76|550.17|548.07|549.75|547.65|25
1733959340000|2024-12-11 23:22:20|549.84|547.74|549.7|547.6|549.86|547.76|549.64|547.54|24
1733959350000|2024-12-11 23:22:30|549.74|547.64|549.89|547.79|549.9|547.8|549.69|547.59|20
1733959360000|2024-12-11 23:22:40|549.9|547.8|549.84|547.74|549.98|547.88|549.84|547.74|22
1733959370000|2024-12-11 23:22:50|549.79|547.69|549.67|547.57|549.79|547.69|549.67|547.57|10
1733959380000|2024-12-11 23:23:00|549.68|547.58|549.83|547.73|549.95|547.85|549.68|547.58|30
1733959390000|2024-12-11 23:23:10|549.84|547.74|549.63|547.53|549.84|547.74|549.53|547.43|19
1733959400000|2024-12-11 23:23:20|549.62|547.52|549.5|547.4|549.63|547.53|549.49|547.39|22
1733959410000|2024-12-11 23:23:30|549.46|547.36|549.84|547.74|549.84|547.74|549.46|547.36|24
1733959420000|2024-12-11 23:23:40|549.86|547.76|549.9|547.8|549.9|547.8|549.86|547.76|3
1733959430000|2024-12-11 23:23:50|549.85|547.75|549.82|547.72|549.85|547.75|549.82|547.72|5
1733959440000|2024-12-11 23:24:00|549.83|547.73|549.58|547.48|549.83|547.73|549.55|547.45|22
1733959450000|2024-12-11 23:24:10|549.67|547.57|549.57|547.47|549.68|547.58|549.57|547.47|27
1733959460000|2024-12-11 23:24:20|549.54|547.44|549.67|547.57|549.81|547.71|549.54|547.44|26
1733959470000|2024-12-11 23:24:30|549.65|547.55|549.57|547.47|549.65|547.55|549.55|547.45|23
1733959480000|2024-12-11 23:24:40|549.58|547.48|549.66|547.56|549.66|547.56|549.56|547.46|20
1733959490000|2024-12-11 23:24:50|549.64|547.54|549.66|547.56|549.75|547.65|549.64|547.54|31
1733959500000|2024-12-11 23:25:00|549.65|547.55|549.72|547.62|549.77|547.67|549.63|547.53|19
1733959510000|2024-12-11 23:25:10|549.73|547.63|549.87|547.77|549.87|547.77|549.71|547.61|21
1733959520000|2024-12-11 23:25:20|549.85|547.75|549.74|547.64|549.85|547.75|549.74|547.64|19
1733959530000|2024-12-11 23:25:30|549.73|547.63|549.46|547.36|549.73|547.63|549.45|547.35|21
1733959540000|2024-12-11 23:25:40|549.45|547.35|549.62|547.52|549.73|547.63|549.37|547.27|24
1733959550000|2024-12-11 23:25:50|549.61|547.51|549.47|547.37|549.61|547.51|549.47|547.37|22
1733959560000|2024-12-11 23:26:00|549.45|547.35|549.66|547.56|549.7|547.6|549.39|547.29|25
1733959570000|2024-12-11 23:26:10|549.64|547.54|549.72|547.62|549.72|547.62|549.64|547.54|20
1733959580000|2024-12-11 23:26:20|549.7|547.6|549.72|547.62|549.72|547.62|549.67|547.57|17
1733959590000|2024-12-11 23:26:30|549.71|547.61|549.69|547.59|549.72|547.62|549.68|547.58|10
1733959600000|2024-12-11 23:26:40|549.68|547.58|549.75|547.65|549.75|547.65|549.61|547.51|15
1733959610000|2024-12-11 23:26:50|549.73|547.63|549.86|547.76|549.88|547.78|549.71|547.61|16
1733959620000|2024-12-11 23:27:00|549.82|547.72|549.84|547.74|549.85|547.75|549.74|547.64|16
1733959630000|2024-12-11 23:27:10|549.85|547.75|549.83|547.73|549.85|547.75|549.75|547.65|20
1733959640000|2024-12-11 23:27:20|549.84|547.74|549.83|547.73|549.86|547.76|549.81|547.71|13
1733959650000|2024-12-11 23:27:30|549.82|547.72|549.81|547.71|549.84|547.74|549.79|547.69|14
1733959660000|2024-12-11 23:27:40|549.8|547.7|549.79|547.69|549.81|547.71|549.71|547.61|20
1733959670000|2024-12-11 23:27:50|549.8|547.7|549.69|547.59|549.84|547.74|549.67|547.57|21
1733959680000|2024-12-11 23:28:00|549.65|547.55|549.81|547.71|549.82|547.72|549.58|547.48|24
1733959690000|2024-12-11 23:28:10|549.82|547.72|549.9|547.8|549.9|547.8|549.82|547.72|15
1733959750000|2024-12-11 23:29:10|549.89|547.79|549.87|547.77|549.89|547.79|549.87|547.77|3
1733959760000|2024-12-11 23:29:20|549.86|547.76|549.9|547.8|549.9|547.8|549.86|547.76|7
1733959800000|2024-12-11 23:30:00|549.89|547.79|549.9|547.8|549.9|547.8|549.89|547.79|2
1733959830000|2024-12-11 23:30:30|549.97|547.87|550.04|547.94|550.04|547.94|549.97|547.87|2
1733959850000|2024-12-11 23:30:50|550.02|547.92|550.01|547.91|550.03|547.93|550.01|547.91|6
1733959860000|2024-12-11 23:31:00|550.02|547.92|550.02|547.92|550.04|547.94|549.98|547.88|16
1733959870000|2024-12-11 23:31:10|550.01|547.91|549.99|547.89|550.03|547.93|549.98|547.88|15
1733959880000|2024-12-11 23:31:20|549.95|547.85|550.02|547.92|550.04|547.94|549.84|547.74|21
1733959890000|2024-12-11 23:31:30|550.03|547.93|550.01|547.91|550.03|547.93|549.99|547.89|14
1733959900000|2024-12-11 23:31:40|550.02|547.92|550.02|547.92|550.02|547.92|550.01|547.91|21
1733959910000|2024-12-11 23:31:50|550.01|547.91|549.98|547.88|550.02|547.92|549.89|547.79|22
1733959920000|2024-12-11 23:32:00|549.97|547.87|550.04|547.94|550.04|547.94|549.92|547.82|13
1733959930000|2024-12-11 23:32:10|550.02|547.92|549.98|547.88|550.03|547.93|549.84|547.74|26
1733959940000|2024-12-11 23:32:20|549.96|547.86|549.86|547.76|549.96|547.86|549.85|547.75|20
1733959950000|2024-12-11 23:32:30|549.89|547.79|549.77|547.67|549.89|547.79|549.74|547.64|21
1733959960000|2024-12-11 23:32:40|549.78|547.68|549.95|547.85|549.96|547.86|549.77|547.67|16
1733959970000|2024-12-11 23:32:50|549.94|547.84|549.97|547.87|550.04|547.94|549.94|547.84|10
1733959980000|2024-12-11 23:33:00|549.93|547.83|549.87|547.77|549.96|547.86|549.84|547.74|24
1733959990000|2024-12-11 23:33:10|549.88|547.78|549.44|547.34|549.88|547.78|549.41|547.31|24
1733960000000|2024-12-11 23:33:20|549.41|547.31|549.4|547.3|549.65|547.55|549.4|547.3|29
1733960010000|2024-12-11 23:33:30|549.37|547.27|549.67|547.57|549.72|547.62|549.37|547.27|31
1733960020000|2024-12-11 23:33:40|549.68|547.58|549.59|547.49|549.68|547.58|549.56|547.46|18
1733960030000|2024-12-11 23:33:50|549.6|547.5|549.54|547.44|549.6|547.5|549.49|547.39|24
1733960040000|2024-12-11 23:34:00|549.51|547.41|549.53|547.43|549.55|547.45|549.45|547.35|24
1733960050000|2024-12-11 23:34:10|549.52|547.42|549.44|547.34|549.53|547.43|549.44|547.34|10
1733960060000|2024-12-11 23:34:20|549.47|547.37|549.65|547.55|549.65|547.55|549.39|547.29|24
1733960070000|2024-12-11 23:34:30|549.67|547.57|549.77|547.67|549.77|547.67|549.64|547.54|20
1733960080000|2024-12-11 23:34:40|549.76|547.66|549.73|547.63|549.77|547.67|549.73|547.63|4
1733960090000|2024-12-11 23:34:50|549.74|547.64|549.71|547.61|549.74|547.64|549.71|547.61|14
1733960100000|2024-12-11 23:35:00|549.7|547.6|549.68|547.58|549.71|547.61|549.66|547.56|21
1733960110000|2024-12-11 23:35:10|549.65|547.55|549.45|547.35|549.65|547.55|549.43|547.33|15
1733960120000|2024-12-11 23:35:20|549.48|547.38|549.66|547.56|549.7|547.6|549.45|547.35|19
1733960130000|2024-12-11 23:35:30|549.65|547.55|549.88|547.78|549.88|547.78|549.65|547.55|29
1733960140000|2024-12-11 23:35:40|549.8|547.7|549.89|547.79|549.89|547.79|549.8|547.7|14
1733960150000|2024-12-11 23:35:50|549.87|547.77|549.85|547.75|549.89|547.79|549.83|547.73|9
1733960160000|2024-12-11 23:36:00|549.86|547.76|549.8|547.7|549.87|547.77|549.79|547.69|8
1733960170000|2024-12-11 23:36:10|549.78|547.68|549.75|547.65|549.81|547.71|549.75|547.65|21
1733960180000|2024-12-11 23:36:20|549.76|547.66|549.73|547.63|549.81|547.71|549.73|547.63|14
1733960190000|2024-12-11 23:36:30|549.79|547.69|549.78|547.68|549.81|547.71|549.7|547.6|24
1733960200000|2024-12-11 23:36:40|549.77|547.67|549.66|547.56|549.81|547.71|549.62|547.52|20
1733960210000|2024-12-11 23:36:50|549.64|547.54|549.39|547.29|549.64|547.54|549.35|547.25|23
1733960220000|2024-12-11 23:37:00|549.38|547.28|549.08|546.98|549.38|547.28|548.95|546.85|23
1733960230000|2024-12-11 23:37:10|549.09|546.99|548.98|546.88|549.14|547.04|548.89|546.79|28
1733960240000|2024-12-11 23:37:20|548.83|546.73|549.02|546.92|549.02|546.92|548.53|546.43|22
1733960250000|2024-12-11 23:37:30|549.08|546.98|549.03|546.93|549.24|547.14|548.98|546.88|29
1733960260000|2024-12-11 23:37:40|549.05|546.95|548.93|546.83|549.06|546.96|548.88|546.78|21
1733960270000|2024-12-11 23:37:50|548.95|546.85|548.9|546.8|548.95|546.85|548.88|546.78|23
1733960280000|2024-12-11 23:38:00|548.88|546.78|549.07|546.97|549.07|546.97|548.83|546.73|20
1733960290000|2024-12-11 23:38:10|549.09|546.99|549.14|547.04|549.15|547.05|549.09|546.99|19
1733960300000|2024-12-11 23:38:20|549.13|547.03|549.35|547.25|549.36|547.26|549.13|547.03|15
1733960310000|2024-12-11 23:38:30|549.36|547.26|549.35|547.25|549.36|547.26|549.28|547.18|9
1733960320000|2024-12-11 23:38:40|549.36|547.26|549.32|547.22|549.37|547.27|549.32|547.22|13
1733960330000|2024-12-11 23:38:50|549.3|547.2|549.4|547.3|549.4|547.3|549.3|547.2|12
1733960360000|2024-12-11 23:39:20|549.35|547.25|549.4|547.3|549.4|547.3|549.35|547.25|8
1733960370000|2024-12-11 23:39:30|549.39|547.29|549.35|547.25|549.4|547.3|549.35|547.25|7
1733960380000|2024-12-11 23:39:40|549.38|547.28|549.33|547.23|549.4|547.3|549.31|547.21|18
1733960390000|2024-12-11 23:39:50|549.32|547.22|549.38|547.28|549.4|547.3|549.32|547.22|13
1733960400000|2024-12-11 23:40:00|549.36|547.26|549.4|547.3|549.4|547.3|549.34|547.24|20
1733960410000|2024-12-11 23:40:10|549.39|547.29|549.28|547.18|549.39|547.29|549.28|547.18|6
1733960420000|2024-12-11 23:40:20|549.29|547.19|549.37|547.27|549.38|547.28|549.19|547.09|16
1733960430000|2024-12-11 23:40:30|549.32|547.22|549.35|547.25|549.37|547.27|549.31|547.21|20
1733960440000|2024-12-11 23:40:40|549.34|547.24|549.21|547.11|549.36|547.26|549.21|547.11|15
1733960450000|2024-12-11 23:40:50|549.16|547.06|549.15|547.05|549.2|547.1|549.13|547.03|16
1733960460000|2024-12-11 23:41:00|549.14|547.04|549.2|547.1|549.26|547.16|549.13|547.03|22
1733960470000|2024-12-11 23:41:10|549.18|547.08|548.97|546.87|549.18|547.08|548.95|546.85|20
1733960480000|2024-12-11 23:41:20|548.95|546.85|548.83|546.73|548.95|546.85|548.8|546.7|15
1733960490000|2024-12-11 23:41:30|548.84|546.74|549.08|546.98|549.12|547.02|548.83|546.73|22
1733960500000|2024-12-11 23:41:40|549.12|547.02|549.36|547.26|549.38|547.28|549.09|546.99|28
1733960510000|2024-12-11 23:41:50|549.37|547.27|549.4|547.3|549.4|547.3|549.37|547.27|3
1733960530000|2024-12-11 23:42:10|549.37|547.27|549.36|547.26|549.37|547.27|549.36|547.26|6
1733960540000|2024-12-11 23:42:20|549.37|547.27|549.36|547.26|549.37|547.27|549.36|547.26|14
1733960550000|2024-12-11 23:42:30|549.37|547.27|549.4|547.3|549.4|547.3|549.36|547.26|8
1733960610000|2024-12-11 23:43:30|549.44|547.34|549.49|547.39|549.49|547.39|549.44|547.34|2
1733960630000|2024-12-11 23:43:50|549.55|547.45|549.61|547.51|549.61|547.51|549.55|547.45|2
1733960680000|2024-12-11 23:44:40|549.57|547.47|549.55|547.45|549.58|547.48|549.53|547.43|7
1733960690000|2024-12-11 23:44:50|549.52|547.42|549.42|547.32|549.55|547.45|549.4|547.3|24
1733960700000|2024-12-11 23:45:00|549.41|547.31|549.41|547.31|549.56|547.46|549.36|547.26|26
1733960710000|2024-12-11 23:45:10|549.45|547.35|549.41|547.31|549.61|547.51|549.41|547.31|22
1733960720000|2024-12-11 23:45:20|549.42|547.32|549.48|547.38|549.49|547.39|549.36|547.26|23
1733960730000|2024-12-11 23:45:30|549.5|547.4|549.53|547.43|549.54|547.44|549.47|547.37|20
1733960740000|2024-12-11 23:45:40|549.51|547.41|549.39|547.29|549.51|547.41|549.37|547.27|21
1733960750000|2024-12-11 23:45:50|549.37|547.27|549.25|547.15|549.37|547.27|549.23|547.13|22
1733960760000|2024-12-11 23:46:00|549.24|547.14|549.27|547.17|549.27|547.17|549.08|546.98|19
1733960770000|2024-12-11 23:46:10|549.24|547.14|549.27|547.17|549.3|547.2|549.14|547.04|27
1733960780000|2024-12-11 23:46:20|549.28|547.18|549.56|547.46|549.56|547.46|549.28|547.18|22
1733960790000|2024-12-11 23:46:30|549.5|547.4|549.35|547.25|549.5|547.4|549.35|547.25|10
1733960800000|2024-12-11 23:46:40|549.29|547.19|549.3|547.2|549.32|547.22|549.2|547.1|16
1733960810000|2024-12-11 23:46:50|549.28|547.18|549.35|547.25|549.41|547.31|549.22|547.12|27
1733960820000|2024-12-11 23:47:00|549.4|547.3|549.29|547.19|549.52|547.42|549.26|547.16|26
1733960830000|2024-12-11 23:47:10|549.26|547.16|548.95|546.85|549.26|547.16|548.95|546.85|27
1733960840000|2024-12-11 23:47:20|548.98|546.88|549.26|547.16|549.32|547.22|548.98|546.88|26
1733960850000|2024-12-11 23:47:30|549.29|547.19|549.54|547.44|549.57|547.47|549.28|547.18|26
1733960860000|2024-12-11 23:47:40|549.55|547.45|549.61|547.51|549.61|547.51|549.53|547.43|23
1733960870000|2024-12-11 23:47:50|549.59|547.49|549.61|547.51|549.61|547.51|549.59|547.49|5
1733960890000|2024-12-11 23:48:10|549.59|547.49|549.54|547.44|549.6|547.5|549.52|547.42|10
1733960900000|2024-12-11 23:48:20|549.53|547.43|549.54|547.44|549.58|547.48|549.51|547.41|12
1733960910000|2024-12-11 23:48:30|549.55|547.45|549.55|547.45|549.57|547.47|549.49|547.39|11
1733960920000|2024-12-11 23:48:40|549.54|547.44|549.47|547.37|549.56|547.46|549.47|547.37|17
1733960930000|2024-12-11 23:48:50|549.44|547.34|549.43|547.33|549.48|547.38|549.43|547.33|7
1733960940000|2024-12-11 23:49:00|549.44|547.34|549.37|547.27|549.44|547.34|549.3|547.2|11
1733960950000|2024-12-11 23:49:10|549.38|547.28|549.42|547.32|549.44|547.34|549.35|547.25|19
1733960960000|2024-12-11 23:49:20|549.44|547.34|549.44|547.34|549.44|547.34|549.44|547.34|1
1733961020000|2024-12-11 23:50:20|549.43|547.33|549.41|547.31|549.43|547.33|549.37|547.27|12
1733961030000|2024-12-11 23:50:30|549.42|547.32|549.42|547.32|549.44|547.34|549.38|547.28|6
1733961040000|2024-12-11 23:50:40|549.4|547.3|549.26|547.16|549.4|547.3|549.25|547.15|18
1733961050000|2024-12-11 23:50:50|549.25|547.15|549.11|547.01|549.31|547.21|549.11|547.01|17
1733961060000|2024-12-11 23:51:00|549.1|547|549.37|547.27|549.37|547.27|549.1|547|26
1733961070000|2024-12-11 23:51:10|549.38|547.28|549.12|547.02|549.39|547.29|549.12|547.02|11
1733961080000|2024-12-11 23:51:20|549.18|547.08|549.14|547.04|549.18|547.08|549.07|546.97|12
1733961090000|2024-12-11 23:51:30|549.13|547.03|549.1|547|549.21|547.11|549.08|546.98|28
1733961100000|2024-12-11 23:51:40|549.18|547.08|548.94|546.84|549.34|547.24|548.93|546.83|25
1733961110000|2024-12-11 23:51:50|548.95|546.85|548.99|546.89|548.99|546.89|548.93|546.83|21
1733961120000|2024-12-11 23:52:00|549|546.9|548.86|546.76|549.1|547|548.86|546.76|18
1733961130000|2024-12-11 23:52:10|548.74|546.64|548.85|546.75|548.88|546.78|548.74|546.64|25
1733961140000|2024-12-11 23:52:20|548.81|546.71|548.27|546.17|548.81|546.71|548.25|546.15|29
1733961150000|2024-12-11 23:52:30|548.34|546.24|548.29|546.19|548.42|546.32|548.22|546.12|26
1733961160000|2024-12-11 23:52:40|548.25|546.15|548.09|545.99|548.29|546.19|548.06|545.96|23
1733961170000|2024-12-11 23:52:50|548.08|545.98|547.93|545.83|548.11|546.01|547.78|545.68|23
1733961180000|2024-12-11 23:53:00|547.92|545.82|548.12|546.02|548.12|546.02|547.89|545.79|26
1733961190000|2024-12-11 23:53:10|548.03|545.93|547.71|545.61|548.03|545.93|547.71|545.61|30
1733961200000|2024-12-11 23:53:20|547.73|545.63|547.92|545.82|547.94|545.84|547.71|545.61|21
1733961210000|2024-12-11 23:53:30|547.93|545.83|548.02|545.92|548.07|545.97|547.93|545.83|16
1733961220000|2024-12-11 23:53:40|548.01|545.91|547.47|545.37|548.13|546.03|547.47|545.37|18
1733961230000|2024-12-11 23:53:50|547.46|545.36|547.41|545.31|547.53|545.43|547.4|545.3|5
1733961240000|2024-12-11 23:54:00|547.35|545.25|547.66|545.56|547.72|545.62|547.35|545.25|17
1733961250000|2024-12-11 23:54:10|547.68|545.58|547.79|545.69|547.85|545.75|547.66|545.56|26
1733961260000|2024-12-11 23:54:20|547.78|545.68|547.52|545.42|547.88|545.78|547.4|545.3|23
1733961270000|2024-12-11 23:54:30|547.47|545.37|547.4|545.3|547.48|545.38|547.39|545.29|9
1733961300000|2024-12-11 23:55:00|547.56|545.46|547.75|545.65|547.75|545.65|547.56|545.46|2
1733961310000|2024-12-11 23:55:10|547.9|545.8|548.06|545.96|548.06|545.96|547.9|545.8|2
1733961330000|2024-12-11 23:55:30|548.15|546.05|548.24|546.14|548.24|546.14|548.15|546.05|2
1733961340000|2024-12-11 23:55:40|548.26|546.16|548.28|546.18|548.28|546.18|548.26|546.16|2
1733961350000|2024-12-11 23:55:50|548.31|546.21|548.49|546.39|548.49|546.39|548.31|546.21|4
1733961480000|2024-12-11 23:58:00|548.34|546.24|548.36|546.26|548.37|546.27|548.25|546.15|16
1733961490000|2024-12-11 23:58:10|548.39|546.29|548.3|546.2|548.41|546.31|548.29|546.19|18
1733961500000|2024-12-11 23:58:20|548.31|546.21|548.34|546.24|548.34|546.24|548.24|546.14|12
1733961510000|2024-12-11 23:58:30|548.35|546.25|548.35|546.25|548.39|546.29|548.34|546.24|16
1733961520000|2024-12-11 23:58:40|548.33|546.23|548.36|546.26|548.36|546.26|548.31|546.21|16
1733961530000|2024-12-11 23:58:50|548.33|546.23|548.32|546.22|548.33|546.23|548.29|546.19|4
1733961540000|2024-12-11 23:59:00|548.29|546.19|548.25|546.15|548.32|546.22|548.22|546.12|10
1733961550000|2024-12-11 23:59:10|548.2|546.1|548.07|545.97|548.22|546.12|548.04|545.94|14
1733961560000|2024-12-11 23:59:20|548.08|545.98|548.05|545.95|548.13|546.03|547.99|545.89|17
1733961570000|2024-12-11 23:59:30|548.04|545.94|547.87|545.77|548.04|545.94|547.85|545.75|10
1733961580000|2024-12-11 23:59:40|547.88|545.78|547.95|545.85|547.95|545.85|547.88|545.78|22
1733961590000|2024-12-11 23:59:50|547.91|545.81|548.08|545.98|548.11|546.01|547.91|545.81|19
1733875200000|2024-12-11 00:00:00|517.8|515.7|517.79|515.69|517.8|515.7|517.78|515.68|8
1733875210000|2024-12-11 00:00:10|517.78|515.68|517.67|515.57|517.78|515.68|517.65|515.55|16
1733875220000|2024-12-11 00:00:20|517.68|515.58|517.59|515.49|517.68|515.58|517.59|515.49|3
1733875230000|2024-12-11 00:00:30|517.58|515.48|517.76|515.66|517.76|515.66|517.58|515.48|15
1733875240000|2024-12-11 00:00:40|517.77|515.67|518.01|515.91|518.01|515.91|517.77|515.67|16
1733875250000|2024-12-11 00:00:50|518.02|515.92|518.09|515.99|518.09|515.99|518.02|515.92|10
1733875260000|2024-12-11 00:01:00|518.1|516|518.76|516.66|518.76|516.66|518.1|516|23
1733875270000|2024-12-11 00:01:10|518.79|516.69|518.96|516.86|518.96|516.86|518.79|516.69|17
1733875280000|2024-12-11 00:01:20|518.91|516.81|518.7|516.6|518.94|516.84|518.7|516.6|9
1733875290000|2024-12-11 00:01:30|518.71|516.61|518.02|515.92|518.72|516.62|518.01|515.91|25
1733875300000|2024-12-11 00:01:40|518.01|515.91|518.03|515.93|518.03|515.93|517.99|515.89|11
1733875310000|2024-12-11 00:01:50|518.04|515.94|517.75|515.65|518.06|515.96|517.75|515.65|10
1733875320000|2024-12-11 00:02:00|517.74|515.64|517.79|515.69|517.79|515.69|517.72|515.62|16
1733875330000|2024-12-11 00:02:10|517.67|515.57|517.78|515.68|517.78|515.68|517.67|515.57|17
1733875340000|2024-12-11 00:02:20|517.79|515.69|518.15|516.05|518.15|516.05|517.79|515.69|16
1733875350000|2024-12-11 00:02:30|518.16|516.06|518.4|516.3|518.4|516.3|518.16|516.06|16
1733875360000|2024-12-11 00:02:40|518.41|516.31|517.94|515.84|518.42|516.32|517.93|515.83|16
1733875370000|2024-12-11 00:02:50|517.93|515.83|517.84|515.74|517.97|515.87|517.84|515.74|13
1733875380000|2024-12-11 00:03:00|517.73|515.63|517.48|515.38|517.73|515.63|517.45|515.35|23
1733875390000|2024-12-11 00:03:10|517.49|515.39|517.34|515.24|517.49|515.39|517.28|515.18|19
1733875400000|2024-12-11 00:03:20|517.36|515.26|517.76|515.66|517.76|515.66|517.36|515.26|21
1733875410000|2024-12-11 00:03:30|517.77|515.67|518.14|516.04|518.14|516.04|517.77|515.67|22
1733875420000|2024-12-11 00:03:40|518.13|516.03|517.82|515.72|518.13|516.03|517.8|515.7|17
1733875430000|2024-12-11 00:03:50|517.83|515.73|518.25|516.15|518.25|516.15|517.83|515.73|18
1733875440000|2024-12-11 00:04:00|518.26|516.16|518.2|516.1|518.28|516.18|518.19|516.09|14
1733875450000|2024-12-11 00:04:10|518.19|516.09|518.44|516.34|518.44|516.34|518.17|516.07|16
1733875460000|2024-12-11 00:04:20|518.45|516.35|518.44|516.34|518.47|516.37|518.41|516.31|14
1733875470000|2024-12-11 00:04:30|518.45|516.35|518.46|516.36|518.46|516.36|518.45|516.35|2
1733875480000|2024-12-11 00:04:40|518.47|516.37|518.88|516.78|518.88|516.78|518.47|516.37|23
1733875490000|2024-12-11 00:04:50|518.89|516.79|518.84|516.74|518.95|516.85|518.83|516.73|13
1733875500000|2024-12-11 00:05:00|518.83|516.73|518.89|516.79|518.89|516.79|518.83|516.73|9
1733875510000|2024-12-11 00:05:10|518.9|516.8|519.14|517.04|519.14|517.04|518.89|516.79|13
1733875520000|2024-12-11 00:05:20|519.15|517.05|519.29|517.19|519.29|517.19|519.15|517.05|9
1733875530000|2024-12-11 00:05:30|519.3|517.2|519.35|517.25|519.35|517.25|519.3|517.2|12
1733875540000|2024-12-11 00:05:40|519.36|517.26|519.63|517.53|519.64|517.54|519.36|517.26|18
1733875550000|2024-12-11 00:05:50|519.64|517.54|519.91|517.81|519.91|517.81|519.64|517.54|19
1733875560000|2024-12-11 00:06:00|519.86|517.76|519.53|517.43|519.87|517.77|519.5|517.4|17
1733875570000|2024-12-11 00:06:10|519.54|517.44|519.42|517.32|519.54|517.44|519.42|517.32|8
1733875580000|2024-12-11 00:06:20|519.24|517.14|518.92|516.82|519.24|517.14|518.92|516.82|20
1733875590000|2024-12-11 00:06:30|518.91|516.81|518.32|516.22|518.91|516.81|518.3|516.2|20
1733875600000|2024-12-11 00:06:40|518.33|516.23|518.38|516.28|518.38|516.28|518.33|516.23|12
1733875610000|2024-12-11 00:06:50|518.39|516.29|518.43|516.33|518.46|516.36|518.37|516.27|15
1733875620000|2024-12-11 00:07:00|518.42|516.32|518.42|516.32|518.43|516.33|518.33|516.23|18
1733875630000|2024-12-11 00:07:10|518.43|516.33|518.47|516.37|518.52|516.42|518.43|516.33|16
1733875640000|2024-12-11 00:07:20|518.48|516.38|518.52|516.42|518.52|516.42|518.48|516.38|7
1733875650000|2024-12-11 00:07:30|518.53|516.43|518.78|516.68|518.78|516.68|518.53|516.43|14
1733875660000|2024-12-11 00:07:40|518.77|516.67|518.84|516.74|518.97|516.87|518.77|516.67|11
1733875670000|2024-12-11 00:07:50|518.83|516.73|518.48|516.38|518.84|516.74|518.48|516.38|19
1733875680000|2024-12-11 00:08:00|518.47|516.37|518.57|516.47|518.57|516.47|518.47|516.37|13
1733875690000|2024-12-11 00:08:10|518.58|516.48|519.15|517.05|519.15|517.05|518.58|516.48|20
1733875700000|2024-12-11 00:08:20|519.16|517.06|519.16|517.06|519.19|517.09|519.16|517.06|11
1733875710000|2024-12-11 00:08:30|519.15|517.05|518.85|516.75|519.15|517.05|518.85|516.75|14
1733875720000|2024-12-11 00:08:40|518.84|516.74|518.91|516.81|518.92|516.82|518.84|516.74|12
1733875730000|2024-12-11 00:08:50|518.92|516.82|519.26|517.16|519.35|517.25|518.92|516.82|18
1733875740000|2024-12-11 00:09:00|519.38|517.28|519.5|517.4|519.5|517.4|519.37|517.27|15
1733875750000|2024-12-11 00:09:10|519.51|517.41|519.43|517.33|519.51|517.41|519.42|517.32|5
1733875760000|2024-12-11 00:09:20|519.42|517.32|519.31|517.21|519.42|517.32|519.3|517.2|6
1733875770000|2024-12-11 00:09:30|519.3|517.2|519.35|517.25|519.35|517.25|519.3|517.2|8
1733875780000|2024-12-11 00:09:40|519.36|517.26|519.36|517.26|519.36|517.26|519.35|517.25|3
1733875790000|2024-12-11 00:09:50|519.37|517.27|519.4|517.3|519.4|517.3|519.37|517.27|6
1733875800000|2024-12-11 00:10:00|519.41|517.31|519.42|517.32|519.42|517.32|519.4|517.3|4
1733875810000|2024-12-11 00:10:10|519.43|517.33|519.39|517.29|519.43|517.33|519.37|517.27|5
1733875820000|2024-12-11 00:10:20|519.4|517.3|519.44|517.34|519.44|517.34|519.4|517.3|5
1733875830000|2024-12-11 00:10:30|519.45|517.35|519.7|517.6|519.7|517.6|519.45|517.35|13
1733875840000|2024-12-11 00:10:40|519.69|517.59|519.28|517.18|519.7|517.6|519.28|517.18|13
1733875850000|2024-12-11 00:10:50|519.27|517.17|518.75|516.65|519.27|517.17|518.75|516.65|23
1733875860000|2024-12-11 00:11:00|518.79|516.69|518.66|516.56|518.79|516.69|518.65|516.55|14
1733875870000|2024-12-11 00:11:10|518.65|516.55|518.34|516.24|518.65|516.55|518.33|516.23|14
1733875880000|2024-12-11 00:11:20|518.33|516.23|518.59|516.49|518.59|516.49|518.32|516.22|18
1733875890000|2024-12-11 00:11:30|518.6|516.5|518.64|516.54|518.64|516.54|518.6|516.5|5
1733875900000|2024-12-11 00:11:40|518.65|516.55|518.45|516.35|518.65|516.55|518.43|516.33|5
1733875910000|2024-12-11 00:11:50|518.46|516.36|518.58|516.48|518.58|516.48|518.46|516.36|13
1733875920000|2024-12-11 00:12:00|518.59|516.49|518.61|516.51|518.61|516.51|518.59|516.49|3
1733875930000|2024-12-11 00:12:10|518.62|516.52|518.97|516.87|518.98|516.88|518.62|516.52|13
1733875940000|2024-12-11 00:12:20|518.98|516.88|519.04|516.94|519.04|516.94|518.98|516.88|7
1733875950000|2024-12-11 00:12:30|519|516.9|518.96|516.86|519.04|516.94|518.95|516.85|7
1733875960000|2024-12-11 00:12:40|518.97|516.87|518.96|516.86|518.98|516.88|518.93|516.83|5
1733875970000|2024-12-11 00:12:50|518.95|516.85|518.95|516.85|518.96|516.86|518.94|516.84|5
1733875980000|2024-12-11 00:13:00|518.94|516.84|518.77|516.67|518.94|516.84|518.71|516.61|15
1733875990000|2024-12-11 00:13:10|518.72|516.62|518.53|516.43|518.72|516.62|518.53|516.43|12
1733876000000|2024-12-11 00:13:20|518.52|516.42|518.38|516.28|518.52|516.42|518.34|516.24|14
1733876010000|2024-12-11 00:13:30|518.39|516.29|518.79|516.69|518.79|516.69|518.39|516.29|20
1733876020000|2024-12-11 00:13:40|518.8|516.7|518.87|516.77|518.97|516.87|518.79|516.69|14
1733876030000|2024-12-11 00:13:50|518.86|516.76|518.87|516.77|518.87|516.77|518.85|516.75|6
1733876040000|2024-12-11 00:14:00|518.88|516.78|518.62|516.52|518.89|516.79|518.62|516.52|13
1733876050000|2024-12-11 00:14:10|518.61|516.51|518.61|516.51|518.61|516.51|518.59|516.49|7
1733876060000|2024-12-11 00:14:20|518.62|516.52|518.05|515.95|518.63|516.53|518.05|515.95|18
1733876070000|2024-12-11 00:14:30|518.04|515.94|517.92|515.82|518.04|515.94|517.92|515.82|15
1733876080000|2024-12-11 00:14:40|517.91|515.81|517.47|515.37|517.91|515.81|517.47|515.37|18
1733876090000|2024-12-11 00:14:50|517.45|515.35|517.3|515.2|517.45|515.35|517.3|515.2|10
1733876100000|2024-12-11 00:15:00|517.31|515.21|517.04|514.94|517.31|515.21|517.04|514.94|13
1733876110000|2024-12-11 00:15:10|517.05|514.95|517.47|515.37|517.47|515.37|517.05|514.95|21
1733876120000|2024-12-11 00:15:20|517.48|515.38|517.3|515.2|517.49|515.39|517.3|515.2|11
1733876130000|2024-12-11 00:15:30|517.29|515.19|517.01|514.91|517.29|515.19|517.01|514.91|13
1733876140000|2024-12-11 00:15:40|517|514.9|516.82|514.72|517.01|514.91|516.82|514.72|16
1733876150000|2024-12-11 00:15:50|516.81|514.71|516.68|514.58|516.81|514.71|516.68|514.58|10
1733876160000|2024-12-11 00:16:00|516.69|514.59|515.88|513.78|516.69|514.59|515.88|513.78|26
1733876170000|2024-12-11 00:16:10|515.85|513.75|515.84|513.74|515.85|513.75|515.78|513.68|20
1733876180000|2024-12-11 00:16:20|515.83|513.73|515.48|513.38|515.83|513.73|515.47|513.37|22
1733876190000|2024-12-11 00:16:30|515.47|513.37|515.53|513.43|515.53|513.43|515.46|513.36|12
1733876200000|2024-12-11 00:16:40|515.54|513.44|516.18|514.08|516.18|514.08|515.54|513.44|24
1733876210000|2024-12-11 00:16:50|516.19|514.09|516.51|514.41|516.51|514.41|516.19|514.09|21
1733876220000|2024-12-11 00:17:00|516.52|514.42|516.28|514.18|516.52|514.42|516.27|514.17|12
1733876230000|2024-12-11 00:17:10|516.29|514.19|516.33|514.23|516.37|514.27|516.29|514.19|14
1733876240000|2024-12-11 00:17:20|516.32|514.22|516|513.9|516.32|514.22|516|513.9|15
1733876250000|2024-12-11 00:17:30|516.01|513.91|515.61|513.51|516.01|513.91|515.61|513.51|20
1733876260000|2024-12-11 00:17:40|515.6|513.5|515.66|513.56|515.7|513.6|515.6|513.5|16
1733876270000|2024-12-11 00:17:50|515.65|513.55|515.32|513.22|515.65|513.55|515.32|513.22|16
1733876280000|2024-12-11 00:18:00|515.31|513.21|515.36|513.26|515.45|513.35|515.31|513.21|14
1733876290000|2024-12-11 00:18:10|515.3|513.2|515.13|513.03|515.34|513.24|515.12|513.02|15
1733876300000|2024-12-11 00:18:20|515.12|513.02|514.71|512.61|515.12|513.02|514.68|512.58|20
1733876310000|2024-12-11 00:18:30|514.7|512.6|514.68|512.58|514.8|512.7|514.67|512.57|19
1733876320000|2024-12-11 00:18:40|514.66|512.56|514.64|512.54|514.66|512.56|514.59|512.49|15
1733876330000|2024-12-11 00:18:50|514.65|512.55|514.77|512.67|514.77|512.67|514.65|512.55|15
1733876340000|2024-12-11 00:19:00|514.78|512.68|514.82|512.72|514.82|512.72|514.67|512.57|20
1733876350000|2024-12-11 00:19:10|514.83|512.73|514.85|512.75|514.89|512.79|514.78|512.68|17
1733876360000|2024-12-11 00:19:20|514.9|512.8|515.21|513.11|515.21|513.11|514.9|512.8|18
1733876370000|2024-12-11 00:19:30|515.2|513.1|515.2|513.1|515.22|513.12|515.2|513.1|7
1733876380000|2024-12-11 00:19:40|515.21|513.11|515.01|512.91|515.21|513.11|515.01|512.91|7
1733876390000|2024-12-11 00:19:50|515.02|512.92|514.92|512.82|515.02|512.92|514.92|512.82|8
1733876400000|2024-12-11 00:20:00|514.93|512.83|515.02|512.92|515.02|512.92|514.93|512.83|12
1733876410000|2024-12-11 00:20:10|515.03|512.93|515.22|513.12|515.22|513.12|514.98|512.88|21
1733876420000|2024-12-11 00:20:20|515.23|513.13|515.27|513.17|515.28|513.18|515.21|513.11|8
1733876430000|2024-12-11 00:20:30|515.28|513.18|515.4|513.3|515.4|513.3|515.28|513.18|13
1733876440000|2024-12-11 00:20:40|515.37|513.27|515.94|513.84|515.94|513.84|515.37|513.27|20
1733876450000|2024-12-11 00:20:50|515.95|513.85|516.44|514.34|516.44|514.34|515.95|513.85|24
1733876460000|2024-12-11 00:21:00|516.45|514.35|516.49|514.39|516.49|514.39|516.42|514.32|12
1733876470000|2024-12-11 00:21:10|516.5|514.4|516.08|513.98|516.53|514.43|516.04|513.94|22
1733876480000|2024-12-11 00:21:20|516.09|513.99|516.07|513.97|516.09|513.99|516.04|513.94|13
1733876490000|2024-12-11 00:21:30|516.08|513.98|516.01|513.91|516.08|513.98|515.93|513.83|15
1733876500000|2024-12-11 00:21:40|516.02|513.92|515.88|513.78|516.08|513.98|515.86|513.76|15
1733876510000|2024-12-11 00:21:50|515.89|513.79|515.78|513.68|515.93|513.83|515.77|513.67|16
1733876520000|2024-12-11 00:22:00|515.79|513.69|516.07|513.97|516.13|514.03|515.79|513.69|22
1733876530000|2024-12-11 00:22:10|516.08|513.98|516.16|514.06|516.16|514.06|516.08|513.98|17
1733876540000|2024-12-11 00:22:20|516.12|514.02|516.17|514.07|516.19|514.09|516.07|513.97|14
1733876550000|2024-12-11 00:22:30|516.18|514.08|516.13|514.03|516.2|514.1|516.13|514.03|5
1733876560000|2024-12-11 00:22:40|516.14|514.04|516.21|514.11|516.21|514.11|516.14|514.04|8
1733876570000|2024-12-11 00:22:50|516.35|514.25|516.36|514.26|516.4|514.3|516.35|514.25|8
1733876580000|2024-12-11 00:23:00|516.37|514.27|516.13|514.03|516.37|514.27|516.13|514.03|14
1733876590000|2024-12-11 00:23:10|516.12|514.02|515.47|513.37|516.12|514.02|515.47|513.37|21
1733876600000|2024-12-11 00:23:20|515.53|513.43|514.96|512.86|515.53|513.43|514.96|512.86|26
1733876610000|2024-12-11 00:23:30|514.94|512.84|514.62|512.52|514.94|512.84|514.61|512.51|26
1733876620000|2024-12-11 00:23:40|514.63|512.53|514.58|512.48|514.66|512.56|514.56|512.46|15
1733876630000|2024-12-11 00:23:50|514.54|512.44|513.96|511.86|514.54|512.44|513.96|511.86|18
1733876640000|2024-12-11 00:24:00|513.95|511.85|513.49|511.39|513.98|511.88|513.49|511.39|20
1733876650000|2024-12-11 00:24:10|513.5|511.4|513.27|511.17|513.5|511.4|513.27|511.17|22
1733876660000|2024-12-11 00:24:20|513.25|511.15|513.02|510.92|513.25|511.15|513.02|510.92|22
1733876670000|2024-12-11 00:24:30|513.01|510.91|512.95|510.85|513.01|510.91|512.95|510.85|9
1733876680000|2024-12-11 00:24:40|512.94|510.84|512.9|510.8|512.94|510.84|512.9|510.8|9
1733876690000|2024-12-11 00:24:50|512.89|510.79|513.14|511.04|513.14|511.04|512.89|510.79|17
1733876700000|2024-12-11 00:25:00|513.15|511.05|513.47|511.37|513.47|511.37|513.05|510.95|27
1733876710000|2024-12-11 00:25:10|513.48|511.38|513.51|511.41|513.59|511.49|513.44|511.34|23
1733876720000|2024-12-11 00:25:20|513.53|511.43|513.65|511.55|513.65|511.55|513.53|511.43|13
1733876730000|2024-12-11 00:25:30|513.66|511.56|513.48|511.38|513.66|511.56|513.41|511.31|17
1733876740000|2024-12-11 00:25:40|513.49|511.39|513.37|511.27|513.5|511.4|513.37|511.27|10
1733876750000|2024-12-11 00:25:50|513.27|511.17|513.27|511.17|513.27|511.17|513.19|511.09|11
1733876760000|2024-12-11 00:26:00|513.28|511.18|513.15|511.05|513.28|511.18|513.13|511.03|5
1733876770000|2024-12-11 00:26:10|513.16|511.06|513.03|510.93|513.21|511.11|513.03|510.93|16
1733876780000|2024-12-11 00:26:20|513.02|510.92|513.01|510.91|513.03|510.93|513|510.9|9
1733876790000|2024-12-11 00:26:30|513.02|510.92|513.05|510.95|513.07|510.97|513.02|510.92|10
1733876800000|2024-12-11 00:26:40|513.06|510.96|512.97|510.87|513.06|510.96|512.96|510.86|8
1733876810000|2024-12-11 00:26:50|512.96|510.86|512.97|510.87|512.98|510.88|512.96|510.86|4
1733876820000|2024-12-11 00:27:00|512.98|510.88|513.03|510.93|513.14|511.04|512.94|510.84|23
1733876830000|2024-12-11 00:27:10|513.04|510.94|512.97|510.87|513.1|511|512.93|510.83|14
1733876840000|2024-12-11 00:27:20|512.98|510.88|513.24|511.14|513.24|511.14|512.98|510.88|17
1733876850000|2024-12-11 00:27:30|513.25|511.15|513.24|511.14|513.44|511.34|513.24|511.14|13
1733876860000|2024-12-11 00:27:40|513.17|511.07|513.33|511.23|513.33|511.23|513.17|511.07|16
1733876870000|2024-12-11 00:27:50|513.35|511.25|513.44|511.34|513.44|511.34|513.35|511.25|11
1733876880000|2024-12-11 00:28:00|513.64|511.54|513.75|511.65|513.75|511.65|513.59|511.49|13
1733876890000|2024-12-11 00:28:10|513.76|511.66|513.56|511.46|513.78|511.68|513.54|511.44|8
1733876900000|2024-12-11 00:28:20|513.57|511.47|513.59|511.49|513.59|511.49|513.56|511.46|5
1733876910000|2024-12-11 00:28:30|513.6|511.5|513.69|511.59|513.69|511.59|513.6|511.5|13
1733876920000|2024-12-11 00:28:40|513.7|511.6|513.74|511.64|513.74|511.64|513.7|511.6|5
1733876930000|2024-12-11 00:28:50|513.75|511.65|514.15|512.05|514.19|512.09|513.75|511.65|20
1733876940000|2024-12-11 00:29:00|514.14|512.04|514.18|512.08|514.18|512.08|514.14|512.04|7
1733876950000|2024-12-11 00:29:10|514.19|512.09|514.26|512.16|514.26|512.16|514.19|512.09|7
1733876960000|2024-12-11 00:29:20|514.25|512.15|514.06|511.96|514.25|512.15|514.04|511.94|7
1733876970000|2024-12-11 00:29:30|514.07|511.97|513.98|511.88|514.07|511.97|513.97|511.87|7
1733876980000|2024-12-11 00:29:40|513.86|511.76|513.47|511.37|513.86|511.76|513.47|511.37|14
1733876990000|2024-12-11 00:29:50|513.46|511.36|513.26|511.16|513.46|511.36|513.26|511.16|9
1733877000000|2024-12-11 00:30:00|513.27|511.17|513.34|511.24|513.36|511.26|513.26|511.16|17
1733877010000|2024-12-11 00:30:10|513.33|511.23|513.41|511.31|513.48|511.38|513.33|511.23|17
1733877020000|2024-12-11 00:30:20|513.4|511.3|513.55|511.45|513.56|511.46|513.4|511.3|14
1733877030000|2024-12-11 00:30:30|513.56|511.46|513.43|511.33|513.56|511.46|513.41|511.31|10
1733877040000|2024-12-11 00:30:40|513.44|511.34|513.37|511.27|513.49|511.39|513.26|511.16|18
1733877050000|2024-12-11 00:30:50|513.38|511.28|513.39|511.29|513.4|511.3|513.38|511.28|11
1733877060000|2024-12-11 00:31:00|513.4|511.3|513.4|511.3|513.4|511.3|513.4|511.3|1
1733877070000|2024-12-11 00:31:10|513.41|511.31|513.31|511.21|513.46|511.36|513.26|511.16|17
1733877080000|2024-12-11 00:31:20|513.33|511.23|513.55|511.45|513.55|511.45|513.33|511.23|16
1733877090000|2024-12-11 00:31:30|513.56|511.46|513.44|511.34|513.61|511.51|513.36|511.26|14
1733877100000|2024-12-11 00:31:40|513.45|511.35|513.58|511.48|513.58|511.48|513.45|511.35|12
1733877110000|2024-12-11 00:31:50|513.59|511.49|514.12|512.02|514.12|512.02|513.59|511.49|18
1733877120000|2024-12-11 00:32:00|514.13|512.03|514.07|511.97|514.3|512.2|514.07|511.97|17
1733877130000|2024-12-11 00:32:10|514.06|511.96|513.85|511.75|514.06|511.96|513.85|511.75|12
1733877140000|2024-12-11 00:32:20|513.84|511.74|513.9|511.8|513.9|511.8|513.8|511.7|15
1733877150000|2024-12-11 00:32:30|513.91|511.81|514.09|511.99|514.09|511.99|513.91|511.81|12
1733877160000|2024-12-11 00:32:40|514.2|512.1|514.09|511.99|514.32|512.22|514.08|511.98|13
1733877170000|2024-12-11 00:32:50|514.1|512|514.04|511.94|514.12|512.02|514.04|511.94|6
1733877180000|2024-12-11 00:33:00|514.05|511.95|513.97|511.87|514.18|512.08|513.97|511.87|18
1733877190000|2024-12-11 00:33:10|513.98|511.88|514.06|511.96|514.09|511.99|513.98|511.88|20
1733877200000|2024-12-11 00:33:20|513.94|511.84|513.61|511.51|513.94|511.84|513.61|511.51|8
1733877210000|2024-12-11 00:33:30|513.39|511.29|513.12|511.02|513.47|511.37|513.12|511.02|19
1733877220000|2024-12-11 00:33:40|513.1|511|512.91|510.81|513.1|511|512.91|510.81|15
1733877230000|2024-12-11 00:33:50|512.89|510.79|512.81|510.71|512.89|510.79|512.81|510.71|8
1733877240000|2024-12-11 00:34:00|512.8|510.7|512.72|510.62|512.8|510.7|512.72|510.62|11
1733877250000|2024-12-11 00:34:10|512.73|510.63|512.99|510.89|513|510.9|512.71|510.61|11
1733877260000|2024-12-11 00:34:20|513|510.9|512.91|510.81|513|510.9|512.91|510.81|5
1733877270000|2024-12-11 00:34:30|512.9|510.8|512.83|510.73|512.9|510.8|512.83|510.73|8
1733877280000|2024-12-11 00:34:40|512.82|510.72|512.77|510.67|512.82|510.72|512.77|510.67|6
1733877290000|2024-12-11 00:34:50|512.76|510.66|512.64|510.54|512.76|510.66|512.64|510.54|13
1733877300000|2024-12-11 00:35:00|512.63|510.53|512.57|510.47|512.63|510.53|512.57|510.47|10
1733877310000|2024-12-11 00:35:10|512.56|510.46|512.54|510.44|512.61|510.51|512.54|510.44|13
1733877320000|2024-12-11 00:35:20|512.55|510.45|512.53|510.43|512.55|510.45|512.53|510.43|5
1733877330000|2024-12-11 00:35:30|512.59|510.49|512.52|510.42|512.59|510.49|512.52|510.42|2
1733877450000|2024-12-11 00:37:30|513.2|511.1|513.19|511.09|513.2|511.1|513.19|511.09|2
1733877460000|2024-12-11 00:37:40|513.18|511.08|513.14|511.04|513.18|511.08|513.14|511.04|7
1733877470000|2024-12-11 00:37:50|513.13|511.03|513.11|511.01|513.13|511.03|513.11|511.01|3
1733877480000|2024-12-11 00:38:00|513.1|511|513.09|510.99|513.51|511.41|513.09|510.99|27
1733877490000|2024-12-11 00:38:10|513.06|510.96|512.95|510.85|513.06|510.96|512.95|510.85|9
1733877500000|2024-12-11 00:38:20|512.94|510.84|512.86|510.76|512.94|510.84|512.86|510.76|9
1733877510000|2024-12-11 00:38:30|512.85|510.75|512.81|510.71|512.85|510.75|512.81|510.71|5
1733877520000|2024-12-11 00:38:40|512.8|510.7|512.68|510.58|512.8|510.7|512.68|510.58|13
1733877530000|2024-12-11 00:38:50|512.67|510.57|512.6|510.5|512.67|510.57|512.6|510.5|8
1733877540000|2024-12-11 00:39:00|512.59|510.49|512.96|510.86|513.65|511.55|512.57|510.47|14
1733877550000|2024-12-11 00:39:10|513.61|511.51|513.14|511.04|513.61|511.51|513.14|511.04|31
1733877560000|2024-12-11 00:39:20|513.13|511.03|513.03|510.93|513.13|511.03|513.03|510.93|11
1733877570000|2024-12-11 00:39:30|513.02|510.92|512.93|510.83|513.02|510.92|512.93|510.83|10
1733877580000|2024-12-11 00:39:40|512.92|510.82|512.89|510.79|512.92|510.82|512.89|510.79|4
1733877590000|2024-12-11 00:39:50|512.88|510.78|512.82|510.72|512.88|510.78|512.82|510.72|7
1733877600000|2024-12-11 00:40:00|512.81|510.71|513.2|511.1|513.2|511.1|512.77|510.67|6
1733877610000|2024-12-11 00:40:10|513.42|511.32|513.24|511.14|513.42|511.32|513.19|511.09|16
1733877620000|2024-12-11 00:40:20|513.23|511.13|513.05|510.95|513.23|511.13|513.05|510.95|14
1733877630000|2024-12-11 00:40:30|513.04|510.94|512.88|510.78|513.04|510.94|512.88|510.78|16
1733877640000|2024-12-11 00:40:40|512.87|510.77|513.2|511.1|513.24|511.14|512.86|510.76|6
1733877650000|2024-12-11 00:40:50|513.18|511.08|512.9|510.8|513.18|511.08|512.9|510.8|21
1733877660000|2024-12-11 00:41:00|512.89|510.79|512.79|510.69|512.89|510.79|512.79|510.69|11
1733877670000|2024-12-11 00:41:10|512.78|510.68|512.69|510.59|512.78|510.68|512.69|510.59|10
1733877680000|2024-12-11 00:41:20|512.68|510.58|512.6|510.5|512.68|510.58|512.59|510.49|11
1733877690000|2024-12-11 00:41:30|513.08|510.98|512.99|510.89|513.08|510.98|512.98|510.88|10
1733877700000|2024-12-11 00:41:40|512.98|510.88|512.88|510.78|512.98|510.88|512.88|510.78|10
1733877710000|2024-12-11 00:41:50|512.87|510.77|512.77|510.67|512.87|510.77|512.77|510.67|10
1733877720000|2024-12-11 00:42:00|512.76|510.66|512.69|510.59|512.76|510.66|512.69|510.59|8
1733877730000|2024-12-11 00:42:10|512.68|510.58|512.63|510.53|512.68|510.58|512.63|510.53|6
1733877740000|2024-12-11 00:42:20|512.62|510.52|512.97|510.87|513.12|511.02|512.6|510.5|18
1733877750000|2024-12-11 00:42:30|512.96|510.86|512.87|510.77|512.96|510.86|512.87|510.77|10
1733877760000|2024-12-11 00:42:40|512.86|510.76|512.88|510.78|512.89|510.79|512.84|510.74|5
1733877770000|2024-12-11 00:42:50|512.87|510.77|513.01|510.91|513.27|511.17|512.87|510.77|22
1733877780000|2024-12-11 00:43:00|513|510.9|512.76|510.66|513|510.9|512.76|510.66|20
1733877790000|2024-12-11 00:43:10|512.75|510.65|512.66|510.56|512.75|510.65|512.66|510.56|10
1733877800000|2024-12-11 00:43:20|512.65|510.55|512.69|510.59|512.73|510.63|512.63|510.53|8
1733877810000|2024-12-11 00:43:30|512.68|510.58|512.91|510.81|513.07|510.97|512.64|510.54|15
1733877820000|2024-12-11 00:43:40|512.89|510.79|512.69|510.59|512.89|510.79|512.69|510.59|16
1733877830000|2024-12-11 00:43:50|512.68|510.58|512.64|510.54|513.05|510.95|512.64|510.54|6
1733877840000|2024-12-11 00:44:00|512.63|510.53|512.77|510.67|513.02|510.92|512.63|510.53|22
1733877850000|2024-12-11 00:44:10|512.76|510.66|512.63|510.53|512.76|510.66|512.63|510.53|13
1733877860000|2024-12-11 00:44:20|512.62|510.52|513.16|511.06|513.24|511.14|512.61|510.51|28
1733877870000|2024-12-11 00:44:30|513.15|511.05|512.87|510.77|513.15|511.05|512.87|510.77|25
1733877880000|2024-12-11 00:44:40|512.85|510.75|513.2|511.1|513.23|511.13|512.8|510.7|13
1733877890000|2024-12-11 00:44:50|513.19|511.09|512.87|510.77|513.19|511.09|512.87|510.77|25
1733877900000|2024-12-11 00:45:00|512.86|510.76|513.14|511.04|513.21|511.11|512.82|510.72|19
1733877920000|2024-12-11 00:45:20|513.13|511.03|512.97|510.87|513.13|511.03|512.97|510.87|14
1733877930000|2024-12-11 00:45:30|512.96|510.86|512.81|510.71|512.96|510.86|512.81|510.71|15
1733877940000|2024-12-11 00:45:40|513.22|511.12|513.04|510.94|513.22|511.12|513.04|510.94|17
1733877950000|2024-12-11 00:45:50|513.05|510.95|512.78|510.68|513.05|510.95|512.78|510.68|22
1733877960000|2024-12-11 00:46:00|512.77|510.67|512.66|510.56|512.77|510.67|512.65|510.55|13
1733877970000|2024-12-11 00:46:10|512.65|510.55|512.75|510.65|513.03|510.93|512.65|510.55|25
1733877980000|2024-12-11 00:46:20|512.74|510.64|513.04|510.94|513.05|510.95|512.65|510.55|11
1733877990000|2024-12-11 00:46:30|513.02|510.92|513.29|511.19|513.43|511.33|512.97|510.87|22
1733878000000|2024-12-11 00:46:40|513.28|511.18|513.16|511.06|513.28|511.18|513.15|511.05|15
1733878010000|2024-12-11 00:46:50|513.15|511.05|513.45|511.35|513.61|511.51|513.11|511.01|25
1733878020000|2024-12-11 00:47:00|513.44|511.34|513.44|511.34|513.44|511.34|513.44|511.34|1
1733878130000|2024-12-11 00:48:50|513.43|511.33|513.45|511.35|513.45|511.35|513.43|511.33|3
1733878140000|2024-12-11 00:49:00|513.46|511.36|513.68|511.58|513.68|511.58|513.46|511.36|17
1733878150000|2024-12-11 00:49:10|513.69|511.59|513.69|511.59|513.69|511.59|513.69|511.59|1
1733878160000|2024-12-11 00:49:20|513.68|511.58|513.35|511.25|513.68|511.58|513.35|511.25|7
1733878170000|2024-12-11 00:49:30|513.36|511.26|513.4|511.3|513.41|511.31|513.36|511.26|11
1733878180000|2024-12-11 00:49:40|513.42|511.32|513.48|511.38|513.48|511.38|513.42|511.32|6
1733878190000|2024-12-11 00:49:50|513.47|511.37|513.25|511.15|513.47|511.37|513.25|511.15|6
1733878200000|2024-12-11 00:50:00|513.24|511.14|513.22|511.12|513.26|511.16|513.22|511.12|6
1733878210000|2024-12-11 00:50:10|513.2|511.1|513.19|511.09|513.2|511.1|513.19|511.09|2
1733878220000|2024-12-11 00:50:20|513.17|511.07|513.13|511.03|513.17|511.07|513.13|511.03|5
1733878230000|2024-12-11 00:50:30|513.11|511.01|513.07|510.97|513.11|511.01|513.07|510.97|3
1733878240000|2024-12-11 00:50:40|513.1|511|513.42|511.32|513.45|511.35|513.1|511|6
1733878250000|2024-12-11 00:50:50|513.43|511.33|513.46|511.36|513.47|511.37|513.43|511.33|6
1733878260000|2024-12-11 00:51:00|513.47|511.37|513.6|511.5|513.61|511.51|513.47|511.37|15
1733878270000|2024-12-11 00:51:10|513.61|511.51|513.77|511.67|513.77|511.67|513.61|511.51|13
1733878280000|2024-12-11 00:51:20|513.78|511.68|513.98|511.88|513.98|511.88|513.78|511.68|14
1733878290000|2024-12-11 00:51:30|513.73|511.63|513.76|511.66|513.76|511.66|513.73|511.63|4
1733878300000|2024-12-11 00:51:40|513.75|511.65|513.77|511.67|513.77|511.67|513.75|511.65|5
1733878310000|2024-12-11 00:51:50|513.78|511.68|513.82|511.72|513.84|511.74|513.78|511.68|12
1733878320000|2024-12-11 00:52:00|513.84|511.74|513.94|511.84|513.94|511.84|513.82|511.72|12
1733878330000|2024-12-11 00:52:10|513.95|511.85|513.66|511.56|513.96|511.86|513.61|511.51|7
1733878340000|2024-12-11 00:52:20|513.67|511.57|513.73|511.63|513.73|511.63|513.67|511.57|11
1733878350000|2024-12-11 00:52:30|513.74|511.64|513.89|511.79|513.89|511.79|513.74|511.64|9
1733878360000|2024-12-11 00:52:40|513.92|511.82|514.05|511.95|514.07|511.97|513.92|511.82|17
1733878370000|2024-12-11 00:52:50|513.89|511.79|514.01|511.91|514.05|511.95|513.89|511.79|13
1733878380000|2024-12-11 00:53:00|514|511.9|515.32|513.22|515.32|513.22|514|511.9|20
1733878390000|2024-12-11 00:53:10|517.6|515.5|515.99|513.89|517.6|515.5|515.99|513.89|23
1733878400000|2024-12-11 00:53:20|515.98|513.88|516.12|514.02|516.13|514.03|515.97|513.87|16
1733878410000|2024-12-11 00:53:30|516.13|514.03|516.26|514.16|516.26|514.16|516.12|514.02|12
1733878420000|2024-12-11 00:53:40|516.19|514.09|516.08|513.98|516.27|514.17|516.05|513.95|9
1733878430000|2024-12-11 00:53:50|516.09|513.99|514.91|512.81|516.11|514.01|514.91|512.81|18
1733878440000|2024-12-11 00:54:00|514.93|512.83|514.8|512.7|514.93|512.83|514.75|512.65|9
1733878450000|2024-12-11 00:54:10|514.81|512.71|514.89|512.79|515.9|513.8|514.81|512.71|11
1733878460000|2024-12-11 00:54:20|514.9|512.8|514.88|512.78|514.97|512.87|514.87|512.77|10
1733878470000|2024-12-11 00:54:30|514.89|512.79|514.73|512.63|514.91|512.81|514.71|512.61|10
1733878480000|2024-12-11 00:54:40|514.74|512.64|514.62|512.52|514.76|512.66|514.62|512.52|6
1733878490000|2024-12-11 00:54:50|514.63|512.53|514.72|512.62|514.72|512.62|514.63|512.53|12
1733878500000|2024-12-11 00:55:00|514.73|512.63|515.73|513.63|515.73|513.63|514.73|512.63|19
1733878510000|2024-12-11 00:55:10|515.74|513.64|515.82|513.72|515.82|513.72|515.74|513.64|9
1733878520000|2024-12-11 00:55:20|515.83|513.73|515.79|513.69|515.86|513.76|515.78|513.68|8
1733878530000|2024-12-11 00:55:30|515.78|513.68|516.24|514.14|518.02|515.92|515.78|513.68|14
1733878540000|2024-12-11 00:55:40|516.25|514.15|516.72|514.62|516.72|514.62|516.22|514.12|18
1733878550000|2024-12-11 00:55:50|516.73|514.63|516.7|514.6|516.8|514.7|516.68|514.58|13
1733878560000|2024-12-11 00:56:00|516.71|514.61|516.64|514.54|516.71|514.61|516.53|514.43|15
1733878570000|2024-12-11 00:56:10|516.65|514.55|516.68|514.58|516.68|514.58|516.62|514.52|6
1733878580000|2024-12-11 00:56:20|516.67|514.57|516.55|514.45|516.71|514.61|516.54|514.44|13
1733878590000|2024-12-11 00:56:30|516.54|514.44|516.56|514.46|516.57|514.47|516.54|514.44|7
1733878600000|2024-12-11 00:56:40|516.57|514.47|516.59|514.49|516.59|514.49|516.57|514.47|9
1733878610000|2024-12-11 00:56:50|516.6|514.5|516.68|514.58|516.68|514.58|516.6|514.5|8
1733878620000|2024-12-11 00:57:00|516.69|514.59|516.73|514.63|516.73|514.63|516.68|514.58|7
1733878630000|2024-12-11 00:57:10|516.74|514.64|516.79|514.69|516.79|514.69|516.74|514.64|6
1733878640000|2024-12-11 00:57:20|516.8|514.7|516.36|514.26|516.8|514.7|516.36|514.26|6
1733878650000|2024-12-11 00:57:30|516.37|514.27|516.4|514.3|516.43|514.33|515.27|513.17|12
1733878660000|2024-12-11 00:57:40|516.41|514.31|514.84|512.74|516.41|514.31|514.82|512.72|6
1733878670000|2024-12-11 00:57:50|514.83|512.73|514.91|512.81|514.91|512.81|514.82|512.72|11
1733878680000|2024-12-11 00:58:00|514.92|512.82|514.97|512.87|514.97|512.87|514.91|512.81|9
1733878690000|2024-12-11 00:58:10|514.98|512.88|514.79|512.69|514.99|512.89|514.66|512.56|10
1733878700000|2024-12-11 00:58:20|514.8|512.7|514.71|512.61|514.81|512.71|514.68|512.58|9
1733878710000|2024-12-11 00:58:30|514.72|512.62|514.6|512.5|514.73|512.63|514.57|512.47|8
1733878720000|2024-12-11 00:58:40|514.61|512.51|514.62|512.52|514.65|512.55|514.61|512.51|4
1733878730000|2024-12-11 00:58:50|514.66|512.56|514.73|512.63|514.73|512.63|514.66|512.56|8
1733878740000|2024-12-11 00:59:00|514.72|512.62|514.73|512.63|514.75|512.65|514.72|512.62|8
1733878750000|2024-12-11 00:59:10|514.74|512.64|514.65|512.55|514.75|512.65|514.64|512.54|6
1733878760000|2024-12-11 00:59:20|514.66|512.56|514.6|512.5|514.71|512.61|514.6|512.5|7
1733878770000|2024-12-11 00:59:30|514.59|512.49|514.67|512.57|514.67|512.57|514.59|512.49|10
1733878780000|2024-12-11 00:59:40|514.68|512.58|514.74|512.64|514.74|512.64|514.68|512.58|7
1733878790000|2024-12-11 00:59:50|514.75|512.65|514.83|512.73|514.83|512.73|514.75|512.65|9
1733878800000|2024-12-11 01:00:00|514.84|512.74|514.98|512.88|515.33|513.23|514.84|512.74|8
1733878810000|2024-12-11 01:00:10|514.99|512.89|514.57|512.47|514.99|512.89|514.56|512.46|9
1733878820000|2024-12-11 01:00:20|514.5|512.4|514.65|512.55|514.65|512.55|513.92|511.82|13
1733878830000|2024-12-11 01:00:30|514.66|512.56|514.57|512.47|514.72|512.62|514.54|512.44|14
1733878840000|2024-12-11 01:00:40|514.58|512.48|514.46|512.36|514.59|512.49|514.46|512.36|11
1733878850000|2024-12-11 01:00:50|514.47|512.37|513.93|511.83|514.47|512.37|513.9|511.8|8
1733878860000|2024-12-11 01:01:00|513.94|511.84|513.58|511.48|513.95|511.85|513.52|511.42|18
1733878870000|2024-12-11 01:01:10|513.53|511.43|513.34|511.24|513.59|511.49|513.31|511.21|21
1733878880000|2024-12-11 01:01:20|513.36|511.26|513.34|511.24|513.55|511.45|513.33|511.23|22
1733878890000|2024-12-11 01:01:30|513.23|511.13|513.1|511|513.24|511.14|513.1|511|12
1733878900000|2024-12-11 01:01:40|513.09|510.99|513.04|510.94|513.09|510.99|513.04|510.94|6
1733878910000|2024-12-11 01:01:50|513.03|510.93|512.89|510.79|513.03|510.93|512.89|510.79|12
1733878920000|2024-12-11 01:02:00|512.88|510.78|512.79|510.69|512.88|510.78|512.79|510.69|10
1733878930000|2024-12-11 01:02:10|512.78|510.68|512.78|510.68|512.9|510.8|512.77|510.67|8
1733878950000|2024-12-11 01:02:30|512.77|510.67|512.73|510.63|512.77|510.67|512.72|510.62|10
1733878960000|2024-12-11 01:02:40|512.74|510.64|512.65|510.55|512.74|510.64|512.65|510.55|10
1733878970000|2024-12-11 01:02:50|512.66|510.56|512.61|510.51|512.66|510.56|512.61|510.51|8
1733878980000|2024-12-11 01:03:00|512.62|510.52|512.76|510.66|512.77|510.67|512.6|510.5|7
1733878990000|2024-12-11 01:03:10|512.77|510.67|512.76|510.66|512.77|510.67|512.75|510.65|6
1733879000000|2024-12-11 01:03:20|512.75|510.65|512.74|510.64|512.75|510.65|512.74|510.64|6
1733879010000|2024-12-11 01:03:30|512.73|510.63|512.71|510.61|512.73|510.63|512.71|510.61|3
1733879020000|2024-12-11 01:03:40|512.7|510.6|512.68|510.58|512.7|510.6|512.68|510.58|3
1733879030000|2024-12-11 01:03:50|512.67|510.57|512.76|510.66|512.77|510.67|512.67|510.57|11
1733879040000|2024-12-11 01:04:00|512.77|510.67|513.27|511.17|513.43|511.33|512.76|510.66|9
1733879050000|2024-12-11 01:04:10|513.28|511.18|513.62|511.52|513.69|511.59|513.28|511.18|19
1733879060000|2024-12-11 01:04:20|513.61|511.51|513.36|511.26|513.61|511.51|513.36|511.26|7
1733879070000|2024-12-11 01:04:30|513.37|511.27|513.73|511.63|513.74|511.64|513.37|511.27|14
1733879080000|2024-12-11 01:04:40|513.74|511.64|514.23|512.13|514.3|512.2|513.74|511.64|19
1733879090000|2024-12-11 01:04:50|514.22|512.12|513.89|511.79|514.22|512.12|513.89|511.79|12
1733879100000|2024-12-11 01:05:00|513.88|511.78|513.76|511.66|513.88|511.78|513.76|511.66|13
1733879110000|2024-12-11 01:05:10|513.64|511.54|513.26|511.16|513.64|511.54|513.26|511.16|13
1733879120000|2024-12-11 01:05:20|513.25|511.15|513.22|511.12|513.25|511.15|513.21|511.11|6
1733879130000|2024-12-11 01:05:30|513.26|511.16|513.47|511.37|513.68|511.58|513.26|511.16|11
1733879140000|2024-12-11 01:05:40|513.48|511.38|513.74|511.64|513.74|511.64|513.46|511.36|11
1733879150000|2024-12-11 01:05:50|513.76|511.66|513.87|511.77|513.87|511.77|513.76|511.66|18
1733879160000|2024-12-11 01:06:00|513.88|511.78|514.48|512.38|514.48|512.38|513.88|511.78|17
1733879170000|2024-12-11 01:06:10|514.38|512.28|514.34|512.24|514.4|512.3|514.31|512.21|15
1733879180000|2024-12-11 01:06:20|514.3|512.2|514.27|512.17|514.37|512.27|514.22|512.12|15
1733879190000|2024-12-11 01:06:30|514.28|512.18|514.32|512.22|514.32|512.22|514.28|512.18|7
1733879200000|2024-12-11 01:06:40|514.3|512.2|514.87|512.77|514.87|512.77|514.3|512.2|21
1733879210000|2024-12-11 01:06:50|514.88|512.78|515.51|513.41|515.51|513.41|514.88|512.78|20
1733879220000|2024-12-11 01:07:00|515.52|513.42|515.36|513.26|515.55|513.45|515.36|513.26|13
1733879230000|2024-12-11 01:07:10|515.29|513.19|514.96|512.86|515.29|513.19|514.96|512.86|19
1733879240000|2024-12-11 01:07:20|514.95|512.85|515|512.9|515|512.9|514.95|512.85|8
1733879250000|2024-12-11 01:07:30|514.99|512.89|514.69|512.59|515.01|512.91|514.69|512.59|16
1733879260000|2024-12-11 01:07:40|514.67|512.57|514.5|512.4|514.67|512.57|514.48|512.38|12
1733879270000|2024-12-11 01:07:50|514.49|512.39|514.5|512.4|514.53|512.43|514.44|512.34|16
1733879280000|2024-12-11 01:08:00|514.51|512.41|514.55|512.45|514.59|512.49|514.46|512.36|13
1733879290000|2024-12-11 01:08:10|514.53|512.43|514.37|512.27|514.53|512.43|514.36|512.26|15
1733879300000|2024-12-11 01:08:20|514.36|512.26|514.36|512.26|514.36|512.26|514.35|512.25|3
1733879310000|2024-12-11 01:08:30|514.33|512.23|513.55|511.45|514.33|512.23|513.54|511.44|13
1733879320000|2024-12-11 01:08:40|513.5|511.4|513.05|510.95|513.5|511.4|513.05|510.95|24
1733879330000|2024-12-11 01:08:50|513.04|510.94|512.82|510.72|513.04|510.94|512.82|510.72|18
1733879340000|2024-12-11 01:09:00|512.81|510.71|513.09|510.99|513.22|511.12|512.79|510.69|16
1733879350000|2024-12-11 01:09:10|513.13|511.03|513.06|510.96|513.42|511.32|513.06|510.96|26
1733879360000|2024-12-11 01:09:20|513.05|510.95|513.04|510.94|513.05|510.95|513.04|510.94|2
1733879370000|2024-12-11 01:09:30|513.03|510.93|513.25|511.15|513.38|511.28|513.01|510.91|14
1733879380000|2024-12-11 01:09:40|513.24|511.14|513.08|510.98|513.24|511.14|513.08|510.98|13
1733879390000|2024-12-11 01:09:50|513.56|511.46|513.26|511.16|513.56|511.46|513.26|511.16|17
1733879400000|2024-12-11 01:10:00|513.25|511.15|513.41|511.31|513.57|511.47|512.99|510.89|20
1733879410000|2024-12-11 01:10:10|513.4|511.3|513.09|510.99|513.4|511.3|513.09|510.99|25
1733879420000|2024-12-11 01:10:20|513.08|510.98|512.95|510.85|513.08|510.98|512.95|510.85|11
1733879430000|2024-12-11 01:10:30|512.94|510.84|512.86|510.76|512.94|510.84|512.86|510.76|9
1733879440000|2024-12-11 01:10:40|512.85|510.75|512.79|510.69|512.85|510.75|512.79|510.69|7
1733879450000|2024-12-11 01:10:50|512.78|510.68|512.69|510.59|512.78|510.68|512.69|510.59|10
1733879460000|2024-12-11 01:11:00|512.68|510.58|512.62|510.52|512.68|510.58|512.62|510.52|7
1733879470000|2024-12-11 01:11:10|512.61|510.51|512.6|510.5|512.62|510.52|512.6|510.5|4
1733879480000|2024-12-11 01:11:20|512.59|510.49|513.03|510.93|513.05|510.95|512.52|510.42|11
1733879490000|2024-12-11 01:11:30|513.02|510.92|512.92|510.82|513.02|510.92|512.92|510.82|11
1733879500000|2024-12-11 01:11:40|512.91|510.81|513.25|511.15|513.26|511.16|512.85|510.75|12
1733879510000|2024-12-11 01:11:50|513.24|511.14|513|510.9|513.24|511.14|513|510.9|17
1733879520000|2024-12-11 01:12:00|512.99|510.89|513.32|511.22|513.4|511.3|512.94|510.84|11
1733879530000|2024-12-11 01:12:10|513.29|511.19|513.06|510.96|513.29|511.19|513.06|510.96|21
1733879540000|2024-12-11 01:12:20|513.05|510.95|512.96|510.86|513.05|510.95|512.95|510.85|11
1733879550000|2024-12-11 01:12:30|512.97|510.87|513.21|511.11|513.39|511.29|512.97|510.87|15
1733879560000|2024-12-11 01:12:40|513.2|511.1|513.12|511.02|513.2|511.1|513.12|511.02|9
1733879570000|2024-12-11 01:12:50|513.11|511.01|513|510.9|513.11|511.01|513|510.9|10
1733879580000|2024-12-11 01:13:00|512.99|510.89|512.98|510.88|513.37|511.27|512.93|510.83|13
1733879590000|2024-12-11 01:13:10|512.97|510.87|513.32|511.22|513.68|511.58|512.97|510.87|29
1733879600000|2024-12-11 01:13:20|513.3|511.2|513.4|511.3|513.44|511.34|513.2|511.1|15
1733879610000|2024-12-11 01:13:30|513.39|511.29|513.78|511.68|513.82|511.72|513.39|511.29|6
1733879620000|2024-12-11 01:13:40|513.77|511.67|513.69|511.59|513.77|511.67|513.69|511.59|8
1733879630000|2024-12-11 01:13:50|513.68|511.58|513.68|511.58|513.68|511.58|513.67|511.57|3
1733879640000|2024-12-11 01:14:00|513.67|511.57|513.41|511.31|513.67|511.57|513.41|511.31|8
1733879650000|2024-12-11 01:14:10|513.4|511.3|513.19|511.09|513.4|511.3|513.19|511.09|17
1733879660000|2024-12-11 01:14:20|513.15|511.05|512.75|510.65|513.15|511.05|512.75|510.65|30
1733879670000|2024-12-11 01:14:30|512.74|510.64|512.74|510.64|512.74|510.64|512.74|510.64|1
1733879680000|2024-12-11 01:14:40|512.76|510.66|512.74|510.64|512.77|510.67|512.74|510.64|3
1733879690000|2024-12-11 01:14:50|512.73|510.63|512.69|510.59|512.73|510.63|512.69|510.59|5
1733879700000|2024-12-11 01:15:00|513.1|511|512.9|510.8|513.1|511|512.9|510.8|14
1733879710000|2024-12-11 01:15:10|512.89|510.79|512.9|510.8|512.9|510.8|512.68|510.58|22
1733879720000|2024-12-11 01:15:20|512.89|510.79|513.09|510.99|513.26|511.16|512.84|510.74|18
1733879730000|2024-12-11 01:15:30|513.08|510.98|512.82|510.72|513.08|510.98|512.82|510.72|17
1733879740000|2024-12-11 01:15:40|513.26|511.16|513.06|510.96|513.26|511.16|512.82|510.72|15
1733879750000|2024-12-11 01:15:50|513.08|510.98|513.01|510.91|513.19|511.09|513.01|510.91|18
1733879760000|2024-12-11 01:16:00|513|510.9|513.07|510.97|513.23|511.13|512.8|510.7|29
1733879770000|2024-12-11 01:16:10|513.05|510.95|512.84|510.74|513.05|510.95|512.84|510.74|19
1733879780000|2024-12-11 01:16:20|512.83|510.73|513.16|511.06|513.3|511.2|512.83|510.73|21
1733879790000|2024-12-11 01:16:30|513.15|511.05|513.55|511.45|513.55|511.45|513.1|511|8
1733879800000|2024-12-11 01:16:40|513.54|511.44|513.43|511.33|513.59|511.49|513.43|511.33|12
1733879810000|2024-12-11 01:16:50|513.41|511.31|512.97|510.87|513.41|511.31|512.97|510.87|30
1733879820000|2024-12-11 01:17:00|512.96|510.86|513.4|511.3|513.43|511.33|512.95|510.85|7
1733879830000|2024-12-11 01:17:10|513.39|511.29|513.28|511.18|513.39|511.29|513.28|511.18|11
1733879840000|2024-12-11 01:17:20|513.82|511.72|513.81|511.71|513.82|511.72|513.81|511.71|2
1733879850000|2024-12-11 01:17:30|513.8|511.7|513.45|511.35|513.8|511.7|513.44|511.34|9
1733879860000|2024-12-11 01:17:40|513.44|511.34|513.81|511.71|513.81|511.71|513.43|511.33|8
1733879870000|2024-12-11 01:17:50|513.82|511.72|513.59|511.49|513.87|511.77|513.59|511.49|7
1733879880000|2024-12-11 01:18:00|513.87|511.77|513.87|511.77|513.87|511.77|513.87|511.77|1
1733879890000|2024-12-11 01:18:10|513.88|511.78|514.14|512.04|514.14|512.04|513.88|511.78|16
1733879900000|2024-12-11 01:18:20|514.15|512.05|514.19|512.09|514.19|512.09|513.91|511.81|7
1733879910000|2024-12-11 01:18:30|514.18|512.08|513.71|511.61|514.18|512.08|513.57|511.47|12
1733879920000|2024-12-11 01:18:40|513.98|511.88|514.39|512.29|514.39|512.29|513.98|511.88|8
1733879930000|2024-12-11 01:18:50|514.4|512.3|514.61|512.51|514.61|512.51|514.4|512.3|15
1733879940000|2024-12-11 01:19:00|514.64|512.54|515.32|513.22|515.32|513.22|514.49|512.39|23
1733879950000|2024-12-11 01:19:10|515.35|513.25|516.07|513.97|516.07|513.97|515.35|513.25|13
1733879960000|2024-12-11 01:19:20|516.47|514.37|516.51|514.41|516.91|514.81|516.08|513.98|14
1733879970000|2024-12-11 01:19:30|516.49|514.39|514.51|512.41|516.49|514.39|514.42|512.32|21
1733879980000|2024-12-11 01:19:40|514.5|512.4|514.4|512.3|514.51|512.41|514.28|512.18|16
1733879990000|2024-12-11 01:19:50|514.41|512.31|514.47|512.37|514.48|512.38|514.41|512.31|12
1733880000000|2024-12-11 01:20:00|514.48|512.38|514.38|512.28|514.49|512.39|514.16|512.06|12
1733880010000|2024-12-11 01:20:10|514.39|512.29|514.16|512.06|514.42|512.32|514.08|511.98|22
1733880020000|2024-12-11 01:20:20|514.17|512.07|514.21|512.11|514.29|512.19|514.17|512.07|14
1733880030000|2024-12-11 01:20:30|514.19|512.09|513.53|511.43|514.2|512.1|513.53|511.43|5
1733880040000|2024-12-11 01:20:40|513.54|511.44|513.57|511.47|513.57|511.47|513.54|511.44|4
1733880050000|2024-12-11 01:20:50|513.41|511.31|513.37|511.27|513.41|511.31|513.37|511.27|5
1733880060000|2024-12-11 01:21:00|513.36|511.26|513.3|511.2|513.38|511.28|513.3|511.2|10
1733880070000|2024-12-11 01:21:10|513.29|511.19|513.25|511.15|513.31|511.21|513.25|511.15|6
1733880080000|2024-12-11 01:21:20|513.24|511.14|513.23|511.13|513.24|511.14|513.23|511.13|2
1733880100000|2024-12-11 01:21:40|513.22|511.12|513.13|511.03|513.22|511.12|513.13|511.03|8
1733880110000|2024-12-11 01:21:50|513.11|511.01|512.84|510.74|513.11|511.01|512.84|510.74|24
1733880120000|2024-12-11 01:22:00|512.83|510.73|513.15|511.05|513.22|511.12|512.82|510.72|12
1733880130000|2024-12-11 01:22:10|513.25|511.15|513.07|510.97|513.25|511.15|513.07|510.97|17
1733880140000|2024-12-11 01:22:20|513.06|510.96|512.98|510.88|513.06|510.96|512.98|510.88|9
1733880150000|2024-12-11 01:22:30|512.97|510.87|512.91|510.81|512.97|510.87|512.91|510.81|7
1733880160000|2024-12-11 01:22:40|512.9|510.8|513.03|510.93|513.23|511.13|512.86|510.76|20
1733880170000|2024-12-11 01:22:50|513.02|510.92|512.99|510.89|513.02|510.92|512.99|510.89|4
1733880180000|2024-12-11 01:23:00|513.41|511.31|513.01|510.91|513.41|511.31|513.01|510.91|31
1733880190000|2024-12-11 01:23:10|513|510.9|513.27|511.17|513.41|511.31|512.89|510.79|24
1733880200000|2024-12-11 01:23:20|513.26|511.16|512.92|510.82|513.26|511.16|512.92|510.82|27
1733880210000|2024-12-11 01:23:30|512.91|510.81|512.77|510.67|513.11|511.01|512.77|510.67|16
1733880220000|2024-12-11 01:23:40|512.76|510.66|512.67|510.57|512.76|510.66|512.67|510.57|10
1733880230000|2024-12-11 01:23:50|512.66|510.56|512.63|510.53|512.66|510.56|512.63|510.53|4
1733880240000|2024-12-11 01:24:00|512.62|510.52|513.37|511.27|513.41|511.31|512.62|510.52|16
1733880250000|2024-12-11 01:24:10|513.36|511.26|513.29|511.19|513.36|511.26|513.29|511.19|15
1733880260000|2024-12-11 01:24:20|513.28|511.18|513.09|510.99|513.28|511.18|513.09|510.99|18
1733880270000|2024-12-11 01:24:30|513.08|510.98|512.99|510.89|513.16|511.06|512.97|510.87|14
1733880280000|2024-12-11 01:24:40|512.98|510.88|512.88|510.78|513.15|511.05|512.88|510.78|11
1733880290000|2024-12-11 01:24:50|512.87|510.77|512.78|510.68|513.14|511.04|512.78|510.68|11
1733880300000|2024-12-11 01:25:00|512.77|510.67|513.36|511.26|513.44|511.34|512.75|510.65|16
1733880310000|2024-12-11 01:25:10|513.35|511.25|513.08|510.98|513.35|511.25|513.08|510.98|21
1733880320000|2024-12-11 01:25:20|513.07|510.97|512.86|510.76|513.07|510.97|512.86|510.76|20
1733880330000|2024-12-11 01:25:30|512.84|510.74|513.23|511.13|513.24|511.14|512.72|510.62|15
1733880340000|2024-12-11 01:25:40|513.21|511.11|513.08|510.98|513.21|511.11|513.08|510.98|11
1733880350000|2024-12-11 01:25:50|513.07|510.97|512.87|510.77|513.07|510.97|512.87|510.77|18
1733880360000|2024-12-11 01:26:00|512.85|510.75|512.75|510.65|512.85|510.75|512.75|510.65|11
1733880370000|2024-12-11 01:26:10|512.74|510.64|512.67|510.57|513.05|510.95|512.67|510.57|10
1733880380000|2024-12-11 01:26:20|512.66|510.56|512.66|510.56|512.66|510.56|512.66|510.56|1
1733880400000|2024-12-11 01:26:40|512.65|510.55|513.02|510.92|513.04|510.94|512.6|510.5|11
1733880410000|2024-12-11 01:26:50|513.01|510.91|512.92|510.82|513.01|510.91|512.92|510.82|8
1733880420000|2024-12-11 01:27:00|512.91|510.81|512.81|510.71|512.91|510.81|512.81|510.71|9
1733880430000|2024-12-11 01:27:10|512.8|510.7|513.28|511.18|513.3|511.2|512.8|510.7|4
1733880440000|2024-12-11 01:27:20|513.27|511.17|512.9|510.8|513.27|511.17|512.9|510.8|30
1733880450000|2024-12-11 01:27:30|512.89|510.79|512.8|510.7|512.89|510.79|512.8|510.7|8
1733880460000|2024-12-11 01:27:40|512.79|510.69|512.76|510.66|512.79|510.69|512.76|510.66|3
1733880470000|2024-12-11 01:27:50|512.75|510.65|512.66|510.56|512.75|510.65|512.66|510.56|10
1733880480000|2024-12-11 01:28:00|512.65|510.55|513.03|510.93|513.12|511.02|512.61|510.51|19
1733880490000|2024-12-11 01:28:10|513.02|510.92|512.79|510.69|513.02|510.92|512.79|510.69|18
1733880500000|2024-12-11 01:28:20|512.78|510.68|512.61|510.51|513.01|510.91|512.61|510.51|17
1733880510000|2024-12-11 01:28:30|512.99|510.89|512.79|510.69|512.99|510.89|512.79|510.69|17
1733880520000|2024-12-11 01:28:40|512.78|510.68|512.79|510.69|512.8|510.7|512.77|510.67|4
1733880530000|2024-12-11 01:28:50|512.77|510.67|512.73|510.63|512.77|510.67|512.73|510.63|5
1733880540000|2024-12-11 01:29:00|512.72|510.62|512.68|510.58|512.72|510.62|512.68|510.58|5
1733880550000|2024-12-11 01:29:10|512.67|510.57|513.06|510.96|513.09|510.99|512.65|510.55|7
1733880560000|2024-12-11 01:29:20|513.05|510.95|512.88|510.78|513.05|510.95|512.88|510.78|15
1733880570000|2024-12-11 01:29:30|512.86|510.76|513.11|511.01|513.12|511.02|512.69|510.59|18
1733880580000|2024-12-11 01:29:40|513.1|511|512.92|510.82|513.1|511|512.92|510.82|15
1733880590000|2024-12-11 01:29:50|512.91|510.81|512.68|510.58|512.91|510.81|512.68|510.58|18
1733880600000|2024-12-11 01:30:00|513.13|511.03|512.85|510.75|513.13|511.03|512.54|510.44|21
1733880610000|2024-12-11 01:30:10|512.84|510.74|512.81|510.71|512.85|510.75|512.79|510.69|11
1733880620000|2024-12-11 01:30:20|512.82|510.72|513.05|510.95|513.33|511.23|512.82|510.72|22
1733880630000|2024-12-11 01:30:30|513.07|510.97|512.92|510.82|513.07|510.97|512.92|510.82|16
1733880640000|2024-12-11 01:30:40|512.91|510.81|513.23|511.13|513.34|511.24|512.82|510.72|19
1733880650000|2024-12-11 01:30:50|513.22|511.12|513.09|510.99|513.22|511.12|513.09|510.99|11
1733880660000|2024-12-11 01:31:00|513.08|510.98|512.85|510.75|513.11|511.01|512.85|510.75|21
1733880670000|2024-12-11 01:31:10|512.84|510.74|513.2|511.1|513.37|511.27|512.84|510.74|16
1733880680000|2024-12-11 01:31:20|513.19|511.09|513.17|511.07|513.19|511.09|513.17|511.07|3
1733880690000|2024-12-11 01:31:30|513.16|511.06|513.05|510.95|513.16|511.06|513.05|510.95|14
1733880700000|2024-12-11 01:31:40|513.04|510.94|512.89|510.79|513.04|510.94|512.89|510.79|13
1733880710000|2024-12-11 01:31:50|512.91|510.81|513.34|511.24|513.43|511.33|512.91|510.81|10
1733880720000|2024-12-11 01:32:00|513.33|511.23|513.22|511.12|513.33|511.23|513.22|511.12|11
1733880730000|2024-12-11 01:32:10|513.21|511.11|513.07|510.97|513.21|511.11|513.07|510.97|15
1733880740000|2024-12-11 01:32:20|513.06|510.96|513.19|511.09|513.41|511.31|513.06|510.96|19
1733880750000|2024-12-11 01:32:30|513.18|511.08|516.79|514.69|516.84|514.74|513.13|511.03|13
1733880760000|2024-12-11 01:32:40|516.78|514.68|513.4|511.3|516.78|514.68|513.4|511.3|19
1733880770000|2024-12-11 01:32:50|513.39|511.29|513.32|511.22|513.39|511.29|513.32|511.22|8
1733880780000|2024-12-11 01:33:00|513.31|511.21|516.83|514.73|516.84|514.74|513.3|511.2|4
1733880790000|2024-12-11 01:33:10|516.82|514.72|516.56|514.46|516.82|514.72|516.56|514.46|24
1733880800000|2024-12-11 01:33:20|513.43|511.33|516.55|514.45|516.59|514.49|513.43|511.33|15
1733880810000|2024-12-11 01:33:30|516.85|514.75|516.54|514.44|516.85|514.75|516.54|514.44|6
1733880820000|2024-12-11 01:33:40|516.85|514.75|516.84|514.74|516.85|514.75|513.44|511.34|6
1733880830000|2024-12-11 01:33:50|516.86|514.76|516.9|514.8|516.9|514.8|516.86|514.76|5
1733880840000|2024-12-11 01:34:00|516.92|514.82|516.97|514.87|516.97|514.87|516.92|514.82|6
1733880850000|2024-12-11 01:34:10|516.98|514.88|517.01|514.91|517.01|514.91|516.98|514.88|4
1733880870000|2024-12-11 01:34:30|517.02|514.92|517.07|514.97|517.07|514.97|517.02|514.92|5
1733880880000|2024-12-11 01:34:40|517.08|514.98|517.12|515.02|517.12|515.02|517.08|514.98|5
1733880900000|2024-12-11 01:35:00|517.13|515.03|517.15|515.05|517.15|515.05|517.13|515.03|3
1733880910000|2024-12-11 01:35:10|517.16|515.06|517.2|515.1|517.2|515.1|517.16|515.06|4
1733880920000|2024-12-11 01:35:20|517.21|515.11|517.22|515.12|517.22|515.12|517.21|515.11|2
1733880930000|2024-12-11 01:35:30|517.23|515.13|517.23|515.13|517.23|515.13|517.23|515.13|1
1733880940000|2024-12-11 01:35:40|517.24|515.14|517.24|515.14|517.24|515.14|517.24|515.14|1
1733880960000|2024-12-11 01:36:00|516.82|514.72|516.88|514.78|516.88|514.78|516.82|514.72|4
1733880970000|2024-12-11 01:36:10|516.9|514.8|516.94|514.84|516.94|514.84|516.9|514.8|4
1733880980000|2024-12-11 01:36:20|516.95|514.85|516.99|514.89|516.99|514.89|516.95|514.85|4
1733880990000|2024-12-11 01:36:30|517|514.9|517.06|514.96|517.06|514.96|517|514.9|6
1733881000000|2024-12-11 01:36:40|517.07|514.97|517.11|515.01|517.11|515.01|517.07|514.97|5
1733881010000|2024-12-11 01:36:50|517.12|515.02|517.17|515.07|517.17|515.07|517.12|515.02|5
1733881020000|2024-12-11 01:37:00|517.18|515.08|517.23|515.13|517.23|515.13|517.18|515.08|5
1733881030000|2024-12-11 01:37:10|517.24|515.14|517.29|515.19|517.29|515.19|517.24|515.14|4
1733881040000|2024-12-11 01:37:20|517.3|515.2|517.35|515.25|517.35|515.25|517.3|515.2|5
1733881050000|2024-12-11 01:37:30|517.36|515.26|517.39|515.29|517.39|515.29|517.36|515.26|3
1733881060000|2024-12-11 01:37:40|517.4|515.3|517.44|515.34|517.44|515.34|517.4|515.3|7
1733881070000|2024-12-11 01:37:50|517.45|515.35|517.47|515.37|517.47|515.37|517.45|515.35|3
1733881080000|2024-12-11 01:38:00|517.48|515.38|516.87|514.77|517.48|515.38|516.85|514.75|3
1733881090000|2024-12-11 01:38:10|516.88|514.78|513.52|511.42|516.95|514.85|513.52|511.42|14
1733881100000|2024-12-11 01:38:20|513.39|511.29|513.54|511.44|513.54|511.44|513.39|511.29|3
1733881110000|2024-12-11 01:38:30|513.42|511.32|513.43|511.33|513.43|511.33|513.39|511.29|3
1733881120000|2024-12-11 01:38:40|513.39|511.29|513.45|511.35|513.45|511.35|513.39|511.29|3
1733881130000|2024-12-11 01:38:50|516.89|514.79|516.9|514.8|516.9|514.8|516.89|514.79|2
1733881140000|2024-12-11 01:39:00|516.91|514.81|516.93|514.83|516.93|514.83|516.82|514.72|3
1733881150000|2024-12-11 01:39:10|516.85|514.75|516.82|514.72|516.98|514.88|516.82|514.72|9
1733881160000|2024-12-11 01:39:20|516.81|514.71|516.81|514.71|516.81|514.71|516.81|514.71|1
1733881180000|2024-12-11 01:39:40|516.8|514.7|516.8|514.7|516.8|514.7|516.8|514.7|1
1733881190000|2024-12-11 01:39:50|516.79|514.69|516.82|514.72|516.82|514.72|516.79|514.69|8
1733881200000|2024-12-11 01:40:00|516.81|514.71|516.84|514.74|516.84|514.74|516.78|514.68|10
1733881210000|2024-12-11 01:40:10|516.85|514.75|516.75|514.65|516.89|514.79|516.75|514.65|15
1733881220000|2024-12-11 01:40:20|516.74|514.64|515.97|513.87|516.74|514.64|513.47|511.37|26
1733881230000|2024-12-11 01:40:30|513.48|511.38|513.42|511.32|515.97|513.87|513.39|511.29|11
1733881240000|2024-12-11 01:40:40|513.39|511.29|513.47|511.37|515.73|513.63|513.39|511.29|9
1733881250000|2024-12-11 01:40:50|513.41|511.31|513.38|511.28|513.41|511.31|513.38|511.28|3
1733881260000|2024-12-11 01:41:00|513.36|511.26|513.33|511.23|513.36|511.26|513.33|511.23|4
1733881270000|2024-12-11 01:41:10|513.32|511.22|513.31|511.21|513.32|511.22|513.31|511.21|2
1733881280000|2024-12-11 01:41:20|513.3|511.2|513.3|511.2|513.3|511.2|513.3|511.2|1
1733881300000|2024-12-11 01:41:40|513.33|511.23|513.33|511.23|513.33|511.23|513.3|511.2|3
1733881310000|2024-12-11 01:41:50|513.3|511.2|513.33|511.23|513.33|511.23|513.3|511.2|2
1733881320000|2024-12-11 01:42:00|513.34|511.24|513.33|511.23|513.34|511.24|513.33|511.23|2
1733881330000|2024-12-11 01:42:10|513.34|511.24|514.93|512.83|514.93|512.83|513.34|511.24|23
1733881340000|2024-12-11 01:42:20|514.94|512.84|515|512.9|515.05|512.95|513.75|511.65|12
1733881350000|2024-12-11 01:42:30|514.99|512.89|513.44|511.34|514.99|512.89|513.41|511.31|12
1733881370000|2024-12-11 01:42:50|513.46|511.36|514.43|512.33|514.43|512.33|513.46|511.36|8
1733881380000|2024-12-11 01:43:00|514.42|512.32|516.93|514.83|516.99|514.89|514.42|512.32|14
1733881390000|2024-12-11 01:43:10|516.91|514.81|516.9|514.8|516.92|514.82|516.9|514.8|8
1733881400000|2024-12-11 01:43:20|516.89|514.79|516.73|514.63|516.9|514.8|513.76|511.66|20
1733881410000|2024-12-11 01:43:30|516.72|514.62|516.67|514.57|516.72|514.62|516.67|514.57|6
1733881420000|2024-12-11 01:43:40|516.66|514.56|514.28|512.18|516.66|514.56|513.41|511.31|16
1733881430000|2024-12-11 01:43:50|514.27|512.17|513.41|511.31|514.28|512.18|513.41|511.31|7
1733881440000|2024-12-11 01:44:00|513.44|511.34|513.21|511.11|513.44|511.34|513.21|511.11|19
1733881450000|2024-12-11 01:44:10|513.2|511.1|513.35|511.25|513.41|511.31|513.19|511.09|8
1733881460000|2024-12-11 01:44:20|513.34|511.24|513.07|510.97|513.34|511.24|513.07|510.97|26
1733881470000|2024-12-11 01:44:30|513.05|510.95|512.85|510.75|513.05|510.95|512.85|510.75|20
1733881480000|2024-12-11 01:44:40|512.84|510.74|513.1|511|513.41|511.31|512.84|510.74|27
1733881490000|2024-12-11 01:44:50|513.09|510.99|513.42|511.32|513.43|511.33|513.05|510.95|10
1733881500000|2024-12-11 01:45:00|513.41|511.31|513.43|511.33|513.43|511.33|513.32|511.22|19
1733881510000|2024-12-11 01:45:10|513.79|511.69|513.43|511.33|513.79|511.69|513.43|511.33|22
1733881520000|2024-12-11 01:45:20|513.79|511.69|513.7|511.6|513.79|511.69|513.69|511.59|13
1733881530000|2024-12-11 01:45:30|513.72|511.62|513.55|511.45|514.08|511.98|513.55|511.45|11
1733881540000|2024-12-11 01:45:40|513.94|511.84|513.95|511.85|513.95|511.85|513.92|511.82|6
1733881550000|2024-12-11 01:45:50|514.34|512.24|517.04|514.94|517.04|514.94|514.34|512.24|7
1733881560000|2024-12-11 01:46:00|515.83|513.73|515.2|513.1|515.83|513.73|515.2|513.1|16
1733881570000|2024-12-11 01:46:10|515.34|513.24|517.28|515.18|517.28|515.18|515.27|513.17|21
1733881580000|2024-12-11 01:46:20|517.27|515.17|516.7|514.6|517.27|515.17|516.68|514.58|9
1733881590000|2024-12-11 01:46:30|516.71|514.61|516.52|514.42|516.71|514.61|516.52|514.42|20
1733881600000|2024-12-11 01:46:40|516.51|514.41|516.46|514.36|516.52|514.42|516.46|514.36|14
1733881610000|2024-12-11 01:46:50|516.45|514.35|516.55|514.45|516.55|514.45|516.43|514.33|15
1733881620000|2024-12-11 01:47:00|516.56|514.46|516.64|514.54|516.69|514.59|516.55|514.45|18
1733881630000|2024-12-11 01:47:10|516.65|514.55|516.56|514.46|516.68|514.58|516.47|514.37|29
1733881640000|2024-12-11 01:47:20|516.53|514.43|516.08|513.98|516.53|514.43|516.01|513.91|16
1733881650000|2024-12-11 01:47:30|516.1|514|516.08|513.98|516.1|514|516.08|513.98|10
1733881660000|2024-12-11 01:47:40|516.07|513.97|515.23|513.13|516.07|513.97|515.21|513.11|23
1733881670000|2024-12-11 01:47:50|515.24|513.14|514.64|512.54|515.24|513.14|514.64|512.54|12
1733881680000|2024-12-11 01:48:00|514.65|512.55|514.47|512.37|514.65|512.55|514.43|512.33|11
1733881690000|2024-12-11 01:48:10|514.48|512.38|514.15|512.05|514.61|512.51|514.12|512.02|18
1733881700000|2024-12-11 01:48:20|514.09|511.99|514.1|512|514.14|512.04|513.94|511.84|21
1733881710000|2024-12-11 01:48:30|514.11|512.01|514.2|512.1|514.2|512.1|514.11|512.01|8
1733881720000|2024-12-11 01:48:40|514.22|512.12|514.36|512.26|514.36|512.26|514.22|512.12|12
1733881730000|2024-12-11 01:48:50|514.37|512.27|514.03|511.93|514.42|512.32|514|511.9|10
1733881740000|2024-12-11 01:49:00|514.04|511.94|514.07|511.97|514.07|511.97|514|511.9|9
1733881750000|2024-12-11 01:49:10|514.08|511.98|514.26|512.16|514.26|512.16|514.08|511.98|16
1733881760000|2024-12-11 01:49:20|514.27|512.17|514.31|512.21|514.31|512.21|514.27|512.17|5
1733881770000|2024-12-11 01:49:30|514.32|512.22|514.4|512.3|514.4|512.3|514.32|512.22|8
1733881780000|2024-12-11 01:49:40|514.41|512.31|514.47|512.37|514.47|512.37|514.41|512.31|9
1733881790000|2024-12-11 01:49:50|513.95|511.85|514.04|511.94|514.48|512.38|513.95|511.85|7
1733881800000|2024-12-11 01:50:00|514.05|511.95|514.27|512.17|514.27|512.17|514.05|511.95|19
1733881810000|2024-12-11 01:50:10|514.28|512.18|514.04|511.94|514.36|512.26|514.04|511.94|13
1733881820000|2024-12-11 01:50:20|514.05|511.95|514.08|511.98|514.08|511.98|514.04|511.94|8
1733881830000|2024-12-11 01:50:30|514.09|511.99|513.68|511.58|514.1|512|513.62|511.52|10
1733881840000|2024-12-11 01:50:40|513.7|511.6|513.78|511.68|513.78|511.68|513.7|511.6|8
1733881850000|2024-12-11 01:50:50|513.79|511.69|513.79|511.69|513.8|511.7|513.79|511.69|3
1733881860000|2024-12-11 01:51:00|513.8|511.7|513.92|511.82|513.92|511.82|513.8|511.7|15
1733881870000|2024-12-11 01:51:10|513.93|511.83|514.12|512.02|514.12|512.02|513.93|511.83|19
1733881880000|2024-12-11 01:51:20|514.13|512.03|513.42|511.32|514.16|512.06|513.42|511.32|15
1733881890000|2024-12-11 01:51:30|513.41|511.31|513.42|511.32|513.44|511.34|513.4|511.3|10
1733881900000|2024-12-11 01:51:40|513.43|511.33|513.53|511.43|513.53|511.43|513.43|511.33|11
1733881910000|2024-12-11 01:51:50|513.54|511.44|513.68|511.58|513.68|511.58|513.54|511.44|12
1733881920000|2024-12-11 01:52:00|513.34|511.24|513.36|511.26|513.37|511.27|513.34|511.24|5
1733881930000|2024-12-11 01:52:10|513.37|511.27|513.27|511.17|513.38|511.28|513.27|511.17|8
1733881940000|2024-12-11 01:52:20|513.26|511.16|513.24|511.14|513.29|511.19|513.21|511.11|8
1733881950000|2024-12-11 01:52:30|513.25|511.15|513.27|511.17|513.27|511.17|513.25|511.15|3
1733881960000|2024-12-11 01:52:40|513.28|511.18|513.27|511.17|513.29|511.19|513.27|511.17|4
1733881980000|2024-12-11 01:53:00|513.26|511.16|513.1|511|513.26|511.16|513.1|511|9
1733881990000|2024-12-11 01:53:10|513.08|510.98|512.89|510.79|513.08|510.98|512.89|510.79|17
1733882000000|2024-12-11 01:53:20|512.88|510.78|513.08|510.98|513.28|511.18|512.84|510.74|20
1733882010000|2024-12-11 01:53:30|513.06|510.96|513.28|511.18|513.4|511.3|513|510.9|20
1733882020000|2024-12-11 01:53:40|513.27|511.17|513.08|510.98|513.27|511.17|513.08|510.98|18
1733882030000|2024-12-11 01:53:50|513.07|510.97|513.26|511.16|513.39|511.29|512.97|510.87|27
1733882040000|2024-12-11 01:54:00|513.25|511.15|513.11|511.01|513.25|511.15|513.08|510.98|23
1733882050000|2024-12-11 01:54:10|513.1|511|513.07|510.97|513.14|511.04|513.07|510.97|13
1733882060000|2024-12-11 01:54:20|513.06|510.96|513.01|510.91|513.07|510.97|513.01|510.91|7
1733882070000|2024-12-11 01:54:30|513|510.9|512.2|510.1|513|510.9|511.5|509.4|16
1733882080000|2024-12-11 01:54:40|512.18|510.08|512.07|509.97|512.18|510.08|512.07|509.97|11
1733882090000|2024-12-11 01:54:50|512.06|509.96|511.86|509.76|512.06|509.96|510.5|508.4|19
1733882100000|2024-12-11 01:55:00|511.85|509.75|511.62|509.52|511.85|509.75|510.25|508.15|13
1733882110000|2024-12-11 01:55:10|511.61|509.51|511.97|509.87|512.05|509.95|511.58|509.48|13
1733882120000|2024-12-11 01:55:20|511.96|509.86|511.85|509.75|512.24|510.14|511.85|509.75|14
1733882130000|2024-12-11 01:55:30|511.84|509.74|511.75|509.65|511.84|509.74|511.75|509.65|10
1733882140000|2024-12-11 01:55:40|511.74|509.64|512.05|509.95|512.11|510.01|511.71|509.61|10
1733882150000|2024-12-11 01:55:50|512.04|509.94|512.19|510.09|512.21|510.11|512|509.9|12
1733882160000|2024-12-11 01:56:00|512.18|510.08|512.3|510.2|512.43|510.33|512.07|509.97|26
1733882170000|2024-12-11 01:56:10|512.29|510.19|512.16|510.06|512.29|510.19|512.16|510.06|14
1733882180000|2024-12-11 01:56:20|512.15|510.05|512.08|509.98|512.18|510.08|512.08|509.98|12
1733882190000|2024-12-11 01:56:30|512.07|509.97|512.35|510.25|512.46|510.36|512.02|509.92|14
1733882200000|2024-12-11 01:56:40|512.34|510.24|512.22|510.12|512.34|510.24|512.22|510.12|13
1733882210000|2024-12-11 01:56:50|512.21|510.11|512.13|510.03|512.21|510.11|512.13|510.03|9
1733882220000|2024-12-11 01:57:00|512.12|510.02|512.04|509.94|512.12|510.02|512.04|509.94|13
1733882230000|2024-12-11 01:57:10|512.03|509.93|511.87|509.77|512.07|509.97|511.87|509.77|18
1733882240000|2024-12-11 01:57:20|511.86|509.76|511.84|509.74|511.86|509.76|511.84|509.74|3
1733882250000|2024-12-11 01:57:30|511.83|509.73|511.77|509.67|511.83|509.73|511.77|509.67|7
1733882260000|2024-12-11 01:57:40|511.76|509.66|511.64|509.54|511.76|509.66|511.64|509.54|13
1733882270000|2024-12-11 01:57:50|511.63|509.53|511.52|509.42|511.63|509.53|511.52|509.42|12
1733882280000|2024-12-11 01:58:00|511.51|509.41|511.78|509.68|511.86|509.76|511.47|509.37|14
1733882290000|2024-12-11 01:58:10|511.77|509.67|511.69|509.59|511.77|509.67|511.69|509.59|9
1733882300000|2024-12-11 01:58:20|511.68|509.58|511.6|509.5|511.68|509.58|511.6|509.5|9
1733882310000|2024-12-11 01:58:30|511.59|509.49|511.54|509.44|511.59|509.49|511.54|509.44|6
1733882320000|2024-12-11 01:58:40|511.53|509.43|511.45|509.35|511.53|509.43|511.45|509.35|9
1733882330000|2024-12-11 01:58:50|511.44|509.34|511.38|509.28|511.44|509.34|511.38|509.28|7
1733882340000|2024-12-11 01:59:00|511.37|509.27|511.32|509.22|511.37|509.27|511.32|509.22|6
1733882350000|2024-12-11 01:59:10|511.31|509.21|511.24|509.14|511.31|509.21|511.24|509.14|8
1733882360000|2024-12-11 01:59:20|511.23|509.13|511.19|509.09|511.23|509.13|511.19|509.09|5
1733882370000|2024-12-11 01:59:30|511.75|509.65|511.69|509.59|511.76|509.66|511.69|509.59|9
1733882380000|2024-12-11 01:59:40|511.68|509.58|511.63|509.53|511.68|509.58|511.63|509.53|6
1733882390000|2024-12-11 01:59:50|511.62|509.52|511.57|509.47|511.62|509.52|511.57|509.47|6
1733882400000|2024-12-11 02:00:00|511.56|509.46|511.45|509.35|511.56|509.46|511.45|509.35|12
1733882410000|2024-12-11 02:00:10|511.44|509.34|511.34|509.24|511.44|509.34|511.34|509.24|11
1733882420000|2024-12-11 02:00:20|511.33|509.23|511.86|509.76|511.88|509.78|511.27|509.17|10
1733882430000|2024-12-11 02:00:30|511.85|509.75|511.85|509.75|511.85|509.75|511.85|509.75|1
1733882440000|2024-12-11 02:00:40|511.84|509.74|511.8|509.7|511.84|509.74|509.36|507.26|10
1733882450000|2024-12-11 02:00:50|511.79|509.69|511.76|509.66|511.79|509.69|511.76|509.66|4
1733882460000|2024-12-11 02:01:00|511.75|509.65|511.72|509.62|511.75|509.65|511.72|509.62|4
1733882470000|2024-12-11 02:01:10|511.71|509.61|511.64|509.54|511.71|509.61|511.64|509.54|8
1733882480000|2024-12-11 02:01:20|511.63|509.53|511.54|509.44|511.63|509.53|511.54|509.44|10
1733882490000|2024-12-11 02:01:30|511.53|509.43|511.97|509.87|512|509.9|511.53|509.43|5
1733882500000|2024-12-11 02:01:40|511.96|509.86|511.93|509.83|511.96|509.86|511.93|509.83|4
1733882510000|2024-12-11 02:01:50|511.92|509.82|511.89|509.79|511.92|509.82|511.89|509.79|4
1733882520000|2024-12-11 02:02:00|511.88|509.78|511.86|509.76|511.88|509.78|511.86|509.76|3
1733882530000|2024-12-11 02:02:10|511.85|509.75|511.8|509.7|511.85|509.75|511.8|509.7|6
1733882540000|2024-12-11 02:02:20|511.79|509.69|511.75|509.65|511.88|509.78|509.2|507.1|12
1733882550000|2024-12-11 02:02:30|511.76|509.66|511.72|509.62|511.76|509.66|511.72|509.62|5
1733882560000|2024-12-11 02:02:40|511.71|509.61|511.66|509.56|511.71|509.61|511.66|509.56|6
1733882570000|2024-12-11 02:02:50|511.65|509.55|511.63|509.53|511.65|509.55|511.63|509.53|3
1733882580000|2024-12-11 02:03:00|509.73|507.63|511.6|509.5|511.63|509.53|509.73|507.63|8
1733882590000|2024-12-11 02:03:10|511.59|509.49|511.55|509.45|511.59|509.49|508.92|506.82|9
1733882600000|2024-12-11 02:03:20|511.56|509.46|511.52|509.42|511.56|509.46|511.52|509.42|5
1733882610000|2024-12-11 02:03:30|511.51|509.41|511.49|509.39|511.51|509.41|511.49|509.39|3
1733882620000|2024-12-11 02:03:40|511.48|509.38|511.46|509.36|511.48|509.38|511.46|509.36|3
1733882630000|2024-12-11 02:03:50|511.45|509.35|511.45|509.35|511.45|509.35|509.44|507.34|4
1733882640000|2024-12-11 02:04:00|509.45|507.35|513.24|511.14|513.25|511.15|509.45|507.35|22
1733882650000|2024-12-11 02:04:10|513.23|511.13|511.01|508.91|513.23|511.13|510.94|508.84|13
1733882660000|2024-12-11 02:04:20|511.02|508.92|511.04|508.94|513.2|511.1|511.02|508.92|7
1733882670000|2024-12-11 02:04:30|511.03|508.93|511.31|509.21|511.38|509.28|510.55|508.45|24
1733882680000|2024-12-11 02:04:40|511.3|509.2|511.2|509.1|511.3|509.2|511.2|509.1|14
1733882690000|2024-12-11 02:04:50|511.21|509.11|511.19|509.09|511.22|509.12|511.18|509.08|8
1733882700000|2024-12-11 02:05:00|511.2|509.1|513.37|511.27|513.55|511.45|511.2|509.1|10
1733882710000|2024-12-11 02:05:10|513.36|511.26|516.84|514.74|516.85|514.75|513.35|511.25|4
1733882720000|2024-12-11 02:05:20|516.05|513.95|516.71|514.61|516.86|514.76|516.05|513.95|21
1733882730000|2024-12-11 02:05:30|516.7|514.6|512.18|510.08|519.55|514.6|512.16|509.43|25
1733882740000|2024-12-11 02:05:40|512.16|510.06|511.55|509.45|512.16|510.06|511.46|509.36|16
1733882750000|2024-12-11 02:05:50|511.56|509.46|511.44|509.34|511.56|509.46|511.41|509.31|8
1733882760000|2024-12-11 02:06:00|511.45|509.35|512.22|510.12|512.59|510.49|511.26|509.16|26
1733882770000|2024-12-11 02:06:10|512.24|510.14|513.44|511.34|514.45|512.35|512.24|510.14|8
1733882780000|2024-12-11 02:06:20|513.43|511.33|513.43|511.33|513.43|511.33|513.42|511.32|5
1733882790000|2024-12-11 02:06:30|514.33|512.23|514.93|512.83|514.95|512.85|514.33|512.23|9
1733882800000|2024-12-11 02:06:40|514.92|512.82|514.91|512.81|514.92|512.82|514.91|512.81|2
1733882810000|2024-12-11 02:06:50|514.9|512.8|513.45|511.35|514.9|512.8|513.45|511.35|2
1733882820000|2024-12-11 02:07:00|513.44|511.34|512.61|510.51|513.44|511.34|512.44|510.34|22
1733882830000|2024-12-11 02:07:10|512.62|510.52|514.8|512.7|514.84|512.74|512.62|510.52|15
1733882840000|2024-12-11 02:07:20|513.45|511.35|512.24|510.14|513.45|511.35|512.23|510.13|25
1733882850000|2024-12-11 02:07:30|512.25|510.15|512.6|510.5|513.31|511.21|512.24|510.14|20
1733882860000|2024-12-11 02:07:40|512.61|510.51|514.3|512.2|514.34|512.24|512.61|510.51|20
1733882870000|2024-12-11 02:07:50|514.29|512.19|514.06|511.96|514.29|512.19|514.06|511.96|24
1733882880000|2024-12-11 02:08:00|514.05|511.95|514.05|511.95|514.05|511.95|513.99|511.89|12
1733882890000|2024-12-11 02:08:10|514.06|511.96|514.97|512.87|515.02|512.92|514.06|511.96|26
1733882900000|2024-12-11 02:08:20|514.96|512.86|514.91|512.81|514.96|512.86|514.9|512.8|12
1733882910000|2024-12-11 02:08:30|514.92|512.82|514.56|512.46|514.93|512.83|514.56|512.46|17
1733882920000|2024-12-11 02:08:40|515.17|513.07|515.04|512.94|515.2|513.1|515.04|512.94|19
1733882930000|2024-12-11 02:08:50|515.03|512.93|515.55|513.45|515.55|513.45|514.9|512.8|24
1733882940000|2024-12-11 02:09:00|515.56|513.46|515.5|513.4|515.56|513.46|515.5|513.4|15
1733882950000|2024-12-11 02:09:10|515.49|513.39|515.1|513|515.49|513.39|515.1|513|21
1733882960000|2024-12-11 02:09:20|515.09|512.99|515.05|512.95|515.09|512.99|515.04|512.94|14
1733882970000|2024-12-11 02:09:30|515.04|512.94|515.09|512.99|515.09|512.99|515.03|512.93|9
1733882980000|2024-12-11 02:09:40|515.81|513.71|515.76|513.66|515.81|513.71|515.76|513.66|10
1733882990000|2024-12-11 02:09:50|515.75|513.65|515.38|513.28|515.75|513.65|515.31|513.21|23
1733883000000|2024-12-11 02:10:00|515.37|513.27|513.62|511.52|515.37|513.27|513.62|511.52|18
1733883010000|2024-12-11 02:10:10|513.18|511.08|513|510.9|513.19|511.09|512.99|510.89|16
1733883020000|2024-12-11 02:10:20|512.75|510.65|512.65|510.55|513.01|510.91|512.57|510.47|13
1733883030000|2024-12-11 02:10:30|512.66|510.56|512.58|510.48|512.68|510.58|512.54|510.44|10
1733883040000|2024-12-11 02:10:40|512.59|510.49|513.35|511.25|513.39|511.29|512.59|510.49|5
1733883050000|2024-12-11 02:10:50|512.56|510.46|513.27|511.17|513.27|511.17|512.54|510.44|9
1733883060000|2024-12-11 02:11:00|513.26|511.16|513.44|511.34|513.85|511.75|513.23|511.13|5
1733883080000|2024-12-11 02:11:20|513.43|511.33|513.41|511.31|513.43|511.33|513.41|511.31|3
1733883090000|2024-12-11 02:11:30|513.4|511.3|513.39|511.29|513.4|511.3|513.39|511.29|2
1733883100000|2024-12-11 02:11:40|513.38|511.28|513.35|511.25|513.38|511.28|513.35|511.25|4
1733883110000|2024-12-11 02:11:50|513.34|511.24|512.31|510.21|513.34|511.24|512.22|510.12|17
1733883120000|2024-12-11 02:12:00|512.32|510.22|513.23|511.13|513.28|511.18|512.32|510.22|8
1733883130000|2024-12-11 02:12:10|513.22|511.12|513.1|511|513.22|511.12|512.18|510.08|15
1733883140000|2024-12-11 02:12:20|513.09|510.99|513.06|510.96|513.09|510.99|513.06|510.96|3
1733883150000|2024-12-11 02:12:30|513.05|510.95|512.09|509.99|513.05|510.95|512.09|509.99|5
1733883160000|2024-12-11 02:12:40|512.23|510.13|512.11|510.01|512.25|510.15|512.09|509.99|8
1733883170000|2024-12-11 02:12:50|512.06|509.96|512.09|509.99|512.09|509.99|512.06|509.96|4
1733883180000|2024-12-11 02:13:00|512.08|509.98|511.76|509.66|512.08|509.98|511.72|509.62|12
1733883190000|2024-12-11 02:13:10|511.78|509.68|513.06|510.96|513.15|511.05|511.78|509.68|13
1733883200000|2024-12-11 02:13:20|512.15|510.05|512.99|510.89|513|510.9|512.08|509.98|14
1733883210000|2024-12-11 02:13:30|513|510.9|512.99|510.89|513.01|510.91|512.99|510.89|4
1733883220000|2024-12-11 02:13:40|512.98|510.88|512.96|510.86|512.98|510.88|512.05|509.95|8
1733883230000|2024-12-11 02:13:50|513.34|511.24|513.26|511.16|513.34|511.24|513.26|511.16|6
1733883240000|2024-12-11 02:14:00|513.24|511.14|511.85|509.75|513.24|511.14|511.84|509.74|17
1733883250000|2024-12-11 02:14:10|511.84|509.74|511.97|509.87|512.07|509.97|511.57|509.47|17
1733883260000|2024-12-11 02:14:20|511.99|509.89|512.14|510.04|512.28|510.18|511.96|509.86|13
1733883270000|2024-12-11 02:14:30|512.13|510.03|512.12|510.02|512.13|510.03|512.12|510.02|2
1733883280000|2024-12-11 02:14:40|512.11|510.01|512.08|509.98|512.11|510.01|512.08|509.98|9
1733883290000|2024-12-11 02:14:50|512.07|509.97|512.01|509.91|512.27|510.17|512.01|509.91|8
1733883300000|2024-12-11 02:15:00|512|509.9|512.28|510.18|512.28|510.18|511.99|509.89|5
1733883310000|2024-12-11 02:15:10|512.27|510.17|512.15|510.05|512.27|510.17|512.14|510.04|13
1733883320000|2024-12-11 02:15:20|512.14|510.04|512.15|510.05|512.15|510.05|512.14|510.04|2
1733883330000|2024-12-11 02:15:30|512.14|510.04|512.1|510|512.15|510.05|512.1|510|6
1733883340000|2024-12-11 02:15:40|512.09|509.99|512.18|510.08|512.21|510.11|512.06|509.96|8
1733883350000|2024-12-11 02:15:50|512.19|510.09|512.06|509.96|512.19|510.09|512.06|509.96|12
1733883360000|2024-12-11 02:16:00|512.05|509.95|512.21|510.11|512.22|510.12|512|509.9|7
1733883370000|2024-12-11 02:16:10|511.99|509.89|511.95|509.85|511.99|509.89|511.95|509.85|5
1733883380000|2024-12-11 02:16:20|511.94|509.84|512.17|510.07|512.21|510.11|511.94|509.84|6
1733883390000|2024-12-11 02:16:30|512.18|510.08|512.18|510.08|512.18|510.08|512.18|510.08|1
1733883400000|2024-12-11 02:16:40|512.17|510.07|513.44|511.34|516.73|514.63|512.17|510.07|17
1733883410000|2024-12-11 02:16:50|513.43|511.33|513.42|511.32|513.43|511.33|513.41|511.31|4
1733883420000|2024-12-11 02:17:00|513.41|511.31|513.27|511.17|513.42|511.32|513.27|511.17|15
1733883430000|2024-12-11 02:17:10|513.26|511.16|513.55|511.45|513.55|511.45|513.25|511.15|6
1733883440000|2024-12-11 02:17:20|513.56|511.46|513.49|511.39|513.59|511.49|513.49|511.39|4
1733883450000|2024-12-11 02:17:30|513.48|511.38|513.3|511.2|513.48|511.38|512.44|510.34|12
1733883470000|2024-12-11 02:17:50|513.31|511.21|516.84|514.74|516.84|514.74|513.31|511.21|4
1733883480000|2024-12-11 02:18:00|515.41|513.31|513.43|511.33|515.41|513.31|512.94|510.84|20
1733883490000|2024-12-11 02:18:10|513.45|511.35|513.01|510.91|513.45|511.35|513.01|510.91|5
1733883500000|2024-12-11 02:18:20|513.02|510.92|513.44|511.34|513.44|511.34|513.01|510.91|16
1733883510000|2024-12-11 02:18:30|513.45|511.35|514.21|512.11|514.22|512.12|513.45|511.35|21
1733883520000|2024-12-11 02:18:40|514.22|512.12|514.29|512.19|514.29|512.19|514.18|512.08|16
1733883530000|2024-12-11 02:18:50|514.28|512.18|514.16|512.06|514.29|512.19|514.15|512.05|11
1733883540000|2024-12-11 02:19:00|514.17|512.07|514.02|511.92|514.17|512.07|513.89|511.79|16
1733883550000|2024-12-11 02:19:10|514.01|511.91|513.44|511.34|514.14|512.04|513.44|511.34|10
1733883560000|2024-12-11 02:19:20|513.43|511.33|513.44|511.34|513.44|511.34|513.42|511.32|3
1733883570000|2024-12-11 02:19:30|513.45|511.35|513.43|511.33|513.45|511.35|513.42|511.32|9
1733883580000|2024-12-11 02:19:40|513.44|511.34|513.47|511.37|513.48|511.38|513.44|511.34|7
1733883590000|2024-12-11 02:19:50|513.48|511.38|513.91|511.81|514.22|512.12|513.48|511.38|11
1733883600000|2024-12-11 02:20:00|513.92|511.82|514.45|512.35|514.45|512.35|513.92|511.82|20
1733883610000|2024-12-11 02:20:10|514.46|512.36|514.55|512.45|514.55|512.45|514.46|512.36|9
1733883620000|2024-12-11 02:20:20|514.56|512.46|514.37|512.27|514.58|512.48|514.35|512.25|6
1733883630000|2024-12-11 02:20:30|514.38|512.28|514.36|512.26|514.45|512.35|514.34|512.24|11
1733883640000|2024-12-11 02:20:40|514.37|512.27|514.39|512.29|514.39|512.29|514.37|512.27|3
1733883650000|2024-12-11 02:20:50|514.4|512.3|514.46|512.36|514.46|512.36|514.4|512.3|7
1733883660000|2024-12-11 02:21:00|514.47|512.37|514.28|512.18|514.51|512.41|514.23|512.13|13
1733883670000|2024-12-11 02:21:10|514.29|512.19|514.32|512.22|514.32|512.22|514.29|512.19|4
1733883680000|2024-12-11 02:21:20|514.33|512.23|514.39|512.29|514.39|512.29|514.33|512.23|7
1733883690000|2024-12-11 02:21:30|514.4|512.3|514.47|512.37|514.47|512.37|514.4|512.3|8
1733883700000|2024-12-11 02:21:40|514.48|512.38|514.51|512.41|514.52|512.42|514.48|512.38|6
1733883710000|2024-12-11 02:21:50|514.36|512.26|514.4|512.3|514.4|512.3|514.36|512.26|5
1733883720000|2024-12-11 02:22:00|514.41|512.31|514.53|512.43|514.53|512.43|514.41|512.31|16
1733883730000|2024-12-11 02:22:10|514.42|512.32|514.37|512.27|514.42|512.32|514.2|512.1|10
1733883740000|2024-12-11 02:22:20|514.38|512.28|514.3|512.2|514.42|512.32|514.26|512.16|10
1733883750000|2024-12-11 02:22:30|513.91|511.81|513.56|511.46|513.91|511.81|513.54|511.44|9
1733883760000|2024-12-11 02:22:40|513.55|511.45|513.58|511.48|513.58|511.48|513.48|511.38|7
1733883770000|2024-12-11 02:22:50|513.49|511.39|513.33|511.23|513.51|511.41|513.23|511.13|17
1733883780000|2024-12-11 02:23:00|513.34|511.24|513.18|511.08|513.39|511.29|513.14|511.04|15
1733883790000|2024-12-11 02:23:10|513.19|511.09|513.39|511.29|513.39|511.29|513.19|511.09|14
1733883800000|2024-12-11 02:23:20|513.4|511.3|513.1|511|513.4|511.3|513.09|510.99|14
1733883810000|2024-12-11 02:23:30|513.11|511.01|513.14|511.04|513.14|511.04|513.11|511.01|6
1733883820000|2024-12-11 02:23:40|513.15|511.05|513.21|511.11|513.21|511.11|513.15|511.05|7
1733883830000|2024-12-11 02:23:50|513.22|511.12|513.28|511.18|513.28|511.18|513.21|511.11|3
1733883840000|2024-12-11 02:24:00|513.29|511.19|513.37|511.27|513.37|511.27|513.29|511.19|11
1733883850000|2024-12-11 02:24:10|513.39|511.29|513.29|511.19|513.39|511.29|513.29|511.19|2
1733883860000|2024-12-11 02:24:20|513.27|511.17|513.21|511.11|513.28|511.18|513.15|511.05|9
1733883870000|2024-12-11 02:24:30|513.25|511.15|515.56|513.46|516.95|514.85|513.25|511.15|21
1733883880000|2024-12-11 02:24:40|515.55|513.45|515.14|513.04|515.55|513.45|515.14|513.04|9
1733883890000|2024-12-11 02:24:50|515.15|513.05|515.11|513.01|515.16|513.06|515.1|513|14
1733883900000|2024-12-11 02:25:00|514.67|512.57|514.75|512.65|514.76|512.66|514.65|512.55|13
1733883910000|2024-12-11 02:25:10|514.74|512.64|514.82|512.72|514.82|512.72|514.74|512.64|7
1733883920000|2024-12-11 02:25:20|514.83|512.73|514.82|512.72|514.83|512.73|514.81|512.71|8
1733883930000|2024-12-11 02:25:30|514.81|512.71|513.83|511.73|514.82|512.72|513.77|511.67|10
1733883940000|2024-12-11 02:25:40|513.84|511.74|514.5|512.4|514.51|512.41|513.84|511.74|13
1733883950000|2024-12-11 02:25:50|514.49|512.39|514.55|512.45|514.55|512.45|514.48|512.38|9
1733883960000|2024-12-11 02:26:00|514.56|512.46|514.45|512.35|514.59|512.49|514.44|512.34|8
1733883970000|2024-12-11 02:26:10|514.46|512.36|515.63|513.53|515.63|513.53|514.46|512.36|15
1733883980000|2024-12-11 02:26:20|515.64|513.54|514.79|512.69|515.65|513.55|514.75|512.65|10
1733883990000|2024-12-11 02:26:30|514.8|512.7|514.84|512.74|514.84|512.74|514.8|512.7|5
1733884000000|2024-12-11 02:26:40|514.85|512.75|514.79|512.69|514.88|512.78|514.76|512.66|8
1733884010000|2024-12-11 02:26:50|514.8|512.7|514.82|512.72|514.83|512.73|514.8|512.7|5
1733884020000|2024-12-11 02:27:00|514.83|512.73|514.6|512.5|514.83|512.73|514.54|512.44|11
1733884030000|2024-12-11 02:27:10|514.61|512.51|514.39|512.29|514.62|512.52|514.38|512.28|15
1733884040000|2024-12-11 02:27:20|514.4|512.3|513.83|511.73|514.4|512.3|513.8|511.7|13
1733884050000|2024-12-11 02:27:30|513.84|511.74|513.9|511.8|513.9|511.8|513.84|511.74|7
1733884060000|2024-12-11 02:27:40|513.91|511.81|514.52|512.42|514.52|512.42|513.91|511.81|7
1733884070000|2024-12-11 02:27:50|514.53|512.43|514.42|512.32|514.81|512.71|514.41|512.31|7
1733884080000|2024-12-11 02:28:00|514.43|512.33|514.45|512.35|514.45|512.35|514.43|512.33|3
1733884090000|2024-12-11 02:28:10|514.46|512.36|514.65|512.55|516.06|513.96|514.46|512.36|14
1733884100000|2024-12-11 02:28:20|514.66|512.56|514.71|512.61|514.71|512.61|514.66|512.56|6
1733884110000|2024-12-11 02:28:30|514.72|512.62|514.76|512.66|514.76|512.66|514.72|512.62|7
1733884120000|2024-12-11 02:28:40|514.67|512.57|514.44|512.34|514.69|512.59|514.43|512.33|8
1733884130000|2024-12-11 02:28:50|514.45|512.35|514.32|512.22|514.47|512.37|514.31|512.21|9
1733884140000|2024-12-11 02:29:00|514.33|512.23|514.43|512.33|514.43|512.33|514.33|512.23|10
1733884150000|2024-12-11 02:29:10|514.44|512.34|514.46|512.36|514.47|512.37|514.44|512.34|5
1733884160000|2024-12-11 02:29:20|514.47|512.37|514.51|512.41|514.51|512.41|514.47|512.37|5
1733884170000|2024-12-11 02:29:30|514.52|512.42|514.58|512.48|514.58|512.48|514.52|512.42|7
1733884180000|2024-12-11 02:29:40|514.59|512.49|514.6|512.5|514.6|512.5|514.59|512.49|2
1733884190000|2024-12-11 02:29:50|514.53|512.43|514.62|512.52|514.62|512.52|514.53|512.43|3
1733884200000|2024-12-11 02:30:00|514.63|512.53|515.74|513.64|517.33|515.23|514.46|512.36|16
1733884210000|2024-12-11 02:30:10|515.73|513.63|515.31|513.21|515.73|513.63|515.31|513.21|15
1733884220000|2024-12-11 02:30:20|515.2|513.1|514.93|512.83|515.2|513.1|514.9|512.8|11
1733884230000|2024-12-11 02:30:30|514.92|512.82|514.74|512.64|514.92|512.82|514.7|512.6|13
1733884240000|2024-12-11 02:30:40|514.72|512.62|514.4|512.3|514.72|512.62|514.35|512.25|18
1733884250000|2024-12-11 02:30:50|514.39|512.29|514.24|512.14|514.39|512.29|514.24|512.14|7
1733884260000|2024-12-11 02:31:00|514.25|512.15|514.63|512.53|514.63|512.53|514.25|512.15|22
1733884270000|2024-12-11 02:31:10|514.64|512.54|514.56|512.46|514.7|512.6|514.55|512.45|10
1733884280000|2024-12-11 02:31:20|514.58|512.48|514.59|512.49|514.59|512.49|514.49|512.39|15
1733884290000|2024-12-11 02:31:30|514.98|512.88|515.08|512.98|515.08|512.98|514.98|512.88|11
1733884300000|2024-12-11 02:31:40|515.09|512.99|515.88|513.78|515.88|513.78|515.09|512.99|17
1733884310000|2024-12-11 02:31:50|515.89|513.79|516.36|514.26|516.36|514.26|515.88|513.78|19
1733884320000|2024-12-11 02:32:00|516.37|514.27|516.54|514.44|516.54|514.44|516.37|514.27|21
1733884330000|2024-12-11 02:32:10|516.55|514.45|516.99|514.89|517|514.9|516.55|514.45|17
1733884340000|2024-12-11 02:32:20|516.98|514.88|517.14|515.04|517.14|515.04|516.98|514.88|13
1733884350000|2024-12-11 02:32:30|517.15|515.05|517.24|515.14|517.24|515.14|517.15|515.05|10
1733884360000|2024-12-11 02:32:40|517.25|515.15|516.71|514.61|517.28|515.18|516.7|514.6|12
1733884370000|2024-12-11 02:32:50|516.7|514.6|516.77|514.67|516.77|514.67|516.69|514.59|15
1733884380000|2024-12-11 02:33:00|516.78|514.68|516.9|514.8|516.9|514.8|516.78|514.68|15
1733884390000|2024-12-11 02:33:10|516.91|514.81|517.47|515.37|517.47|515.37|516.91|514.81|25
1733884400000|2024-12-11 02:33:20|517.48|515.38|517.52|515.42|517.52|515.42|517.45|515.35|7
1733884410000|2024-12-11 02:33:30|517.53|515.43|517.82|515.72|517.82|515.72|517.53|515.43|7
1733884420000|2024-12-11 02:33:40|517.83|515.73|519.17|517.07|519.17|517.07|517.83|515.73|15
1733884430000|2024-12-11 02:33:50|519.04|516.94|519.09|516.99|519.12|517.02|519.01|516.91|16
1733884440000|2024-12-11 02:34:00|519.08|516.98|518.53|516.43|519.08|516.98|518.48|516.38|19
1733884450000|2024-12-11 02:34:10|518.47|516.37|518.57|516.47|518.57|516.47|518.45|516.35|19
1733884460000|2024-12-11 02:34:20|518.53|516.43|518.56|516.46|518.56|516.46|518.53|516.43|4
1733884470000|2024-12-11 02:34:30|518.57|516.47|518.07|515.97|518.57|516.47|518.07|515.97|16
1733884480000|2024-12-11 02:34:40|518.08|515.98|517.88|515.78|518.11|516.01|517.88|515.78|11
1733884490000|2024-12-11 02:34:50|517.87|515.77|517.57|515.47|517.87|515.77|517.57|515.47|14
1733884500000|2024-12-11 02:35:00|517.56|515.46|517.5|515.4|517.75|515.65|517.5|515.4|15
1733884510000|2024-12-11 02:35:10|517.49|515.39|517.19|515.09|517.49|515.39|517.12|515.02|19
1733884520000|2024-12-11 02:35:20|517.18|515.08|516.96|514.86|517.18|515.08|516.95|514.85|18
1733884530000|2024-12-11 02:35:30|516.97|514.87|517.05|514.95|517.05|514.95|516.97|514.87|11
1733884540000|2024-12-11 02:35:40|517.06|514.96|517.1|515|517.1|515|517.05|514.95|12
1733884550000|2024-12-11 02:35:50|517.11|515.01|517.01|514.91|517.43|515.33|516.98|514.88|8
1733884560000|2024-12-11 02:36:00|517.02|514.92|517.08|514.98|517.08|514.98|517.02|514.92|9
1733884570000|2024-12-11 02:36:10|517.09|514.99|517.01|514.91|517.1|515|516.97|514.87|13
1733884580000|2024-12-11 02:36:20|517.02|514.92|517.28|515.18|517.28|515.18|517.02|514.92|7
1733884590000|2024-12-11 02:36:30|517.29|515.19|517.93|515.83|517.93|515.83|517.28|515.18|13
1733884600000|2024-12-11 02:36:40|517.94|515.84|517.64|515.54|518.01|515.91|517.64|515.54|16
1733884610000|2024-12-11 02:36:50|517.63|515.53|517.46|515.36|517.63|515.53|517.46|515.36|16
1733884620000|2024-12-11 02:37:00|517.45|515.35|517.36|515.26|517.45|515.35|517.31|515.21|16
1733884630000|2024-12-11 02:37:10|517.38|515.28|517.39|515.29|517.39|515.29|517.38|515.28|4
1733884640000|2024-12-11 02:37:20|517.4|515.3|517.3|515.2|517.42|515.32|517.29|515.19|11
1733884650000|2024-12-11 02:37:30|517.59|515.49|517.63|515.53|517.64|515.54|517.58|515.48|14
1733884660000|2024-12-11 02:37:40|518.06|515.96|518.11|516.01|518.14|516.04|518.05|515.95|16
1733884670000|2024-12-11 02:37:50|518.1|516|518.08|515.98|518.1|516|518.06|515.96|9
1733884680000|2024-12-11 02:38:00|518.09|515.99|518.09|515.99|518.14|516.04|518.09|515.99|13
1733884690000|2024-12-11 02:38:10|518.1|516|518.11|516.01|518.12|516.02|518.1|516|6
1733884700000|2024-12-11 02:38:20|518.12|516.02|518.05|515.95|518.12|516.02|518.05|515.95|3
1733884710000|2024-12-11 02:38:30|517.92|515.82|517.9|515.8|518.04|515.94|517.9|515.8|7
1733884720000|2024-12-11 02:38:40|517.91|515.81|517.83|515.73|517.93|515.83|517.78|515.68|13
1733884730000|2024-12-11 02:38:50|517.82|515.72|517.85|515.75|517.86|515.76|517.82|515.72|8
1733884740000|2024-12-11 02:39:00|517.86|515.76|517.91|515.81|517.91|515.81|517.86|515.76|5
1733884750000|2024-12-11 02:39:10|517.92|515.82|517.67|515.57|517.92|515.82|517.67|515.57|7
1733884760000|2024-12-11 02:39:20|517.66|515.56|517.72|515.62|517.74|515.64|517.66|515.56|10
1733884770000|2024-12-11 02:39:30|518.06|515.96|518.19|516.09|518.19|516.09|518.05|515.95|17
1733884780000|2024-12-11 02:39:40|518.2|516.1|518.79|516.69|518.8|516.7|518.2|516.1|21
1733884790000|2024-12-11 02:39:50|518.8|516.7|518.79|516.69|518.8|516.7|518.77|516.67|8
1733884800000|2024-12-11 02:40:00|518.8|516.7|519.1|517|519.1|517|518.8|516.7|15
1733884810000|2024-12-11 02:40:10|519.11|517.01|519.27|517.17|519.27|517.17|519.11|517.01|16
1733884820000|2024-12-11 02:40:20|519.28|517.18|519.36|517.26|519.37|517.27|519.28|517.18|11
1733884830000|2024-12-11 02:40:30|519.38|517.28|519.65|517.55|519.65|517.55|519.34|517.24|9
1733884840000|2024-12-11 02:40:40|519.64|517.54|519.64|517.54|519.69|517.59|519.6|517.5|14
1733884850000|2024-12-11 02:40:50|519.63|517.53|519.64|517.54|519.66|517.56|519.55|517.45|7
1733884860000|2024-12-11 02:41:00|519.65|517.55|519.82|517.72|519.82|517.72|519.65|517.55|10
1733884870000|2024-12-11 02:41:10|519.83|517.73|519.84|517.74|519.84|517.74|519.81|517.71|10
1733884880000|2024-12-11 02:41:20|519.85|517.75|520.04|517.94|520.04|517.94|519.85|517.75|6
1733884890000|2024-12-11 02:41:30|519.99|517.89|519.94|517.84|520|517.9|519.94|517.84|6
1733884900000|2024-12-11 02:41:40|519.93|517.83|519.74|517.64|519.97|517.87|519.74|517.64|9
1733884910000|2024-12-11 02:41:50|519.73|517.63|519.54|517.44|519.73|517.63|519.44|517.34|16
1733884920000|2024-12-11 02:42:00|519.55|517.45|519.39|517.29|519.58|517.48|519.38|517.28|15
1733884930000|2024-12-11 02:42:10|519.4|517.3|519.32|517.22|519.41|517.31|519.31|517.21|7
1733884940000|2024-12-11 02:42:20|519.33|517.23|519.42|517.32|519.42|517.32|519.33|517.23|15
1733884950000|2024-12-11 02:42:30|519.43|517.33|519.42|517.32|519.43|517.33|519.42|517.32|4
1733884960000|2024-12-11 02:42:40|519.48|517.38|519.85|517.75|519.85|517.75|519.42|517.32|13
1733884970000|2024-12-11 02:42:50|519.68|517.58|519.77|517.67|519.77|517.67|519.67|517.57|18
1733884980000|2024-12-11 02:43:00|519.78|517.68|519.47|517.37|519.87|517.77|519.47|517.37|16
1733884990000|2024-12-11 02:43:10|519.48|517.38|519.51|517.41|519.59|517.49|519.48|517.38|16
1733885000000|2024-12-11 02:43:20|519.46|517.36|519.45|517.35|519.46|517.36|519.44|517.34|8
1733885010000|2024-12-11 02:43:30|519.47|517.37|519.49|517.39|519.49|517.39|519.44|517.34|7
1733885020000|2024-12-11 02:43:40|519.5|517.4|519.54|517.44|519.54|517.44|519.5|517.4|5
1733885030000|2024-12-11 02:43:50|519.38|517.28|519.63|517.53|519.63|517.53|519.38|517.28|10
1733885040000|2024-12-11 02:44:00|519.64|517.54|519.89|517.79|519.96|517.86|519.64|517.54|16
1733885050000|2024-12-11 02:44:10|519.9|517.8|520|517.9|520|517.9|516.97|514.87|9
1733885060000|2024-12-11 02:44:20|520.01|517.91|520.02|517.92|520.04|517.94|520.01|517.91|10
1733885070000|2024-12-11 02:44:30|520.06|517.96|520.27|518.17|520.27|518.17|520.06|517.96|17
1733885080000|2024-12-11 02:44:40|520.28|518.18|520.47|518.37|520.47|518.37|520.28|518.18|18
1733885090000|2024-12-11 02:44:50|520.48|518.38|520.28|518.18|520.5|518.4|520.19|518.09|18
1733885100000|2024-12-11 02:45:00|520.29|518.19|520.08|517.98|520.29|518.19|520.08|517.98|10
1733885110000|2024-12-11 02:45:10|519.94|517.84|519.69|517.59|519.94|517.84|519.69|517.59|7
1733885120000|2024-12-11 02:45:20|519.68|517.58|519.27|517.17|519.68|517.58|519.27|517.17|18
1733885130000|2024-12-11 02:45:30|519.26|517.16|518.98|516.88|519.26|517.16|518.98|516.88|22
1733885140000|2024-12-11 02:45:40|518.96|516.86|518.77|516.67|518.96|516.86|518.75|516.65|9
1733885150000|2024-12-11 02:45:50|518.78|516.68|518.85|516.75|518.85|516.75|518.76|516.66|17
1733885160000|2024-12-11 02:46:00|518.84|516.74|519.21|517.11|519.24|517.14|518.84|516.74|19
1733885170000|2024-12-11 02:46:10|519.2|517.1|519.23|517.13|519.24|517.14|519.16|517.06|14
1733885180000|2024-12-11 02:46:20|519.24|517.14|519.29|517.19|519.29|517.19|519.24|517.14|10
1733885190000|2024-12-11 02:46:30|519.3|517.2|519.81|517.71|519.81|517.71|519.3|517.2|13
1733885200000|2024-12-11 02:46:40|519.82|517.72|519.96|517.86|519.96|517.86|519.82|517.72|16
1733885210000|2024-12-11 02:46:50|519.97|517.87|520.11|518.01|520.11|518.01|519.95|517.85|21
1733885220000|2024-12-11 02:47:00|520.12|518.02|520.28|518.18|520.28|518.18|520.12|518.02|14
1733885230000|2024-12-11 02:47:10|520.29|518.19|520.49|518.39|520.49|518.39|520.29|518.19|20
1733885240000|2024-12-11 02:47:20|520.5|518.4|520.42|518.32|520.57|518.47|520.41|518.31|11
1733885250000|2024-12-11 02:47:30|520.41|518.31|520.48|518.38|520.48|518.38|520.41|518.31|7
1733885260000|2024-12-11 02:47:40|520.49|518.39|520.38|518.28|520.52|518.42|520.36|518.26|10
1733885270000|2024-12-11 02:47:50|520.39|518.29|520.47|518.37|520.47|518.37|520.39|518.29|9
1733885280000|2024-12-11 02:48:00|520.46|518.36|520.48|518.38|520.48|518.38|520.46|518.36|7
1733885290000|2024-12-11 02:48:10|520.33|518.23|520.37|518.27|520.38|518.28|520.33|518.23|7
1733885300000|2024-12-11 02:48:20|520.38|518.28|520.12|518.02|520.38|518.28|520.1|518|12
1733885310000|2024-12-11 02:48:30|520.13|518.03|520.1|518|520.2|518.1|520.09|517.99|9
1733885320000|2024-12-11 02:48:40|520.11|518.01|520.08|517.98|520.11|518.01|520.08|517.98|5
1733885330000|2024-12-11 02:48:50|520.07|517.97|520.03|517.93|520.07|517.97|520.03|517.93|5
1733885340000|2024-12-11 02:49:00|520.07|517.97|519.9|517.8|520.08|517.98|519.89|517.79|9
1733885350000|2024-12-11 02:49:10|519.91|517.81|519.74|517.64|519.93|517.83|519.73|517.63|12
1733885360000|2024-12-11 02:49:20|519.73|517.63|519.65|517.55|519.74|517.64|519.65|517.55|11
1733885370000|2024-12-11 02:49:30|519.64|517.54|519.63|517.53|519.64|517.54|519.63|517.53|4
1733885380000|2024-12-11 02:49:40|519.64|517.54|519.3|517.2|519.66|517.56|519.3|517.2|12
1733885390000|2024-12-11 02:49:50|519.31|517.21|519.42|517.32|519.42|517.32|519.31|517.21|12
1733885400000|2024-12-11 02:50:00|519.41|517.31|519.34|517.24|519.41|517.31|519.34|517.24|10
1733885410000|2024-12-11 02:50:10|519.33|517.23|519.25|517.15|519.36|517.26|519.24|517.14|15
1733885420000|2024-12-11 02:50:20|519.24|517.14|519.22|517.12|519.24|517.14|519.21|517.11|7
1733885430000|2024-12-11 02:50:30|519.21|517.11|519.27|517.17|519.27|517.17|519.21|517.11|8
1733885440000|2024-12-11 02:50:40|519.26|517.16|519.13|517.03|519.26|517.16|519.1|517|5
1733885450000|2024-12-11 02:50:50|518.94|516.84|519.04|516.94|519.04|516.94|518.94|516.84|17
1733885460000|2024-12-11 02:51:00|519.06|516.96|519.08|516.98|519.09|516.99|519.05|516.95|12
1733885470000|2024-12-11 02:51:10|519.09|516.99|519.35|517.25|519.41|517.31|519.09|516.99|12
1733885480000|2024-12-11 02:51:20|519.36|517.26|519.09|516.99|519.37|517.27|519.08|516.98|11
1733885490000|2024-12-11 02:51:30|519.08|516.98|519.09|516.99|519.09|516.99|519.07|516.97|6
1733885500000|2024-12-11 02:51:40|519.05|516.95|518.83|516.73|519.05|516.95|518.83|516.73|8
1733885510000|2024-12-11 02:51:50|518.82|516.72|518.54|516.44|518.82|516.72|518.54|516.44|19
1733885520000|2024-12-11 02:52:00|518.55|516.45|518.45|516.35|518.57|516.47|518.45|516.35|15
1733885530000|2024-12-11 02:52:10|518.44|516.34|518.19|516.09|518.44|516.34|518.18|516.08|10
1733885540000|2024-12-11 02:52:20|518.2|516.1|518.21|516.11|518.21|516.11|518.18|516.08|10
1733885550000|2024-12-11 02:52:30|518.22|516.12|518.73|516.63|518.73|516.63|518.21|516.11|20
1733885560000|2024-12-11 02:52:40|518.74|516.64|518.77|516.67|518.78|516.68|518.74|516.64|8
1733885570000|2024-12-11 02:52:50|518.78|516.68|518.74|516.64|518.78|516.68|518.73|516.63|9
1733885580000|2024-12-11 02:53:00|518.73|516.63|519.4|517.3|519.4|517.3|518.73|516.63|20
1733885590000|2024-12-11 02:53:10|519.39|517.29|519.52|517.42|519.52|517.42|519.39|517.29|15
1733885600000|2024-12-11 02:53:20|519.53|517.43|519.71|517.61|519.71|517.61|519.53|517.43|18
1733885610000|2024-12-11 02:53:30|519.61|517.51|519.68|517.58|519.68|517.58|519.6|517.5|10
1733885620000|2024-12-11 02:53:40|519.69|517.59|519.33|517.23|519.69|517.59|519.33|517.23|13
1733885630000|2024-12-11 02:53:50|519.34|517.24|519.33|517.23|519.34|517.24|519.33|517.23|2
1733885640000|2024-12-11 02:54:00|519.34|517.24|519.43|517.33|519.43|517.33|519.34|517.24|10
1733885650000|2024-12-11 02:54:10|519.44|517.34|519.72|517.62|519.77|517.67|519.44|517.34|11
1733885660000|2024-12-11 02:54:20|519.71|517.61|519.53|517.43|519.71|517.61|519.53|517.43|13
1733885670000|2024-12-11 02:54:30|519.52|517.42|519.54|517.44|519.54|517.44|519.51|517.41|7
1733885680000|2024-12-11 02:54:40|519.53|517.43|519.54|517.44|519.55|517.45|519.53|517.43|7
1733885690000|2024-12-11 02:54:50|519.53|517.43|519.56|517.46|519.57|517.47|519.53|517.43|6
1733885700000|2024-12-11 02:55:00|519.55|517.45|519.26|517.16|519.55|517.45|519.25|517.15|11
1733885710000|2024-12-11 02:55:10|519.25|517.15|518.99|516.89|519.25|517.15|518.96|516.86|16
1733885720000|2024-12-11 02:55:20|518.96|516.86|519|516.9|519|516.9|518.94|516.84|13
1733885730000|2024-12-11 02:55:30|519.01|516.91|519.36|517.26|519.36|517.26|519|516.9|6
1733885740000|2024-12-11 02:55:40|519.37|517.27|519.35|517.25|519.37|517.27|519.33|517.23|6
1733885750000|2024-12-11 02:55:50|519.34|517.24|519.28|517.18|519.34|517.24|519.28|517.18|8
1733885760000|2024-12-11 02:56:00|519.27|517.17|519.29|517.19|519.39|517.29|519.22|517.12|15
1733885770000|2024-12-11 02:56:10|519.28|517.18|519.25|517.15|519.28|517.18|519.25|517.15|6
1733885780000|2024-12-11 02:56:20|519.24|517.14|519.27|517.17|519.27|517.17|519.24|517.14|5
1733885790000|2024-12-11 02:56:30|519.28|517.18|519.64|517.54|519.71|517.61|519.28|517.18|13
1733885800000|2024-12-11 02:56:40|519.63|517.53|519.65|517.55|519.65|517.55|519.61|517.51|9
1733885810000|2024-12-11 02:56:50|519.66|517.56|519.93|517.83|520.01|517.91|519.66|517.56|10
1733885820000|2024-12-11 02:57:00|519.92|517.82|519.89|517.79|520.05|517.95|519.86|517.76|14
1733885830000|2024-12-11 02:57:10|519.9|517.8|520.12|518.02|520.13|518.03|519.9|517.8|7
1733885840000|2024-12-11 02:57:20|520.11|518.01|520.35|518.25|520.36|518.26|520.11|518.01|22
1733885850000|2024-12-11 02:57:30|520.34|518.24|520.27|518.17|520.35|518.25|520.2|518.1|10
1733885860000|2024-12-11 02:57:40|520.28|518.18|520.29|518.19|520.29|518.19|520.28|518.18|2
1733885870000|2024-12-11 02:57:50|520.3|518.2|520.3|518.2|520.31|518.21|520.3|518.2|3
1733885880000|2024-12-11 02:58:00|520.31|518.21|520.35|518.25|520.35|518.25|520.3|518.2|7
1733885890000|2024-12-11 02:58:10|520.34|518.24|520.18|518.08|520.34|518.24|520.17|518.07|9
1733885900000|2024-12-11 02:58:20|520.3|518.2|520.29|518.19|520.3|518.2|520.28|518.18|8
1733885910000|2024-12-11 02:58:30|520.28|518.18|520.36|518.26|520.36|518.26|520.28|518.18|11
1733885920000|2024-12-11 02:58:40|520.37|518.27|520.41|518.31|520.41|518.31|520.37|518.27|7
1733885930000|2024-12-11 02:58:50|520.4|518.3|520.39|518.29|520.4|518.3|520.39|518.29|2
1733885940000|2024-12-11 02:59:00|520.4|518.3|520.3|518.2|520.4|518.3|520.25|518.15|5
1733885950000|2024-12-11 02:59:10|520.32|518.22|520.36|518.26|520.36|518.26|520.31|518.21|7
1733885960000|2024-12-11 02:59:20|520.37|518.27|520.45|518.35|520.45|518.35|520.37|518.27|9
1733885970000|2024-12-11 02:59:30|520.32|518.22|520.32|518.22|520.32|518.22|520.32|518.22|1
1733885980000|2024-12-11 02:59:40|520.33|518.23|520.21|518.11|520.33|518.23|520.13|518.03|12
1733885990000|2024-12-11 02:59:50|520.22|518.12|520.27|518.17|520.27|518.17|520.22|518.12|6
1733886000000|2024-12-11 03:00:00|520.26|518.16|519.93|517.83|520.27|518.17|519.9|517.8|11
1733886010000|2024-12-11 03:00:10|519.94|517.84|519.72|517.62|519.94|517.84|519.71|517.61|15
1733886020000|2024-12-11 03:00:20|519.74|517.64|519.81|517.71|519.81|517.71|519.73|517.63|9
1733886030000|2024-12-11 03:00:30|519.8|517.7|519.61|517.51|519.8|517.7|519.61|517.51|13
1733886040000|2024-12-11 03:00:40|519.62|517.52|520|517.9|520.04|517.94|519.62|517.52|14
1733886050000|2024-12-11 03:00:50|520.01|517.91|520.07|517.97|520.24|518.14|520.01|517.91|15
1733886060000|2024-12-11 03:01:00|520.08|517.98|520.45|518.35|520.45|518.35|520.08|517.98|21
1733886070000|2024-12-11 03:01:10|520.46|518.36|520.43|518.33|520.51|518.41|520.43|518.33|6
1733886080000|2024-12-11 03:01:20|520.24|518.14|520.13|518.03|520.25|518.15|520.12|518.02|11
1733886090000|2024-12-11 03:01:30|520.12|518.02|520|517.9|520.13|518.03|519.91|517.81|17
1733886100000|2024-12-11 03:01:40|520.01|517.91|520.02|517.92|520.06|517.96|520|517.9|14
1733886110000|2024-12-11 03:01:50|520.03|517.93|520.36|518.26|520.36|518.26|520.03|517.93|16
1733886120000|2024-12-11 03:02:00|520.37|518.27|520.35|518.25|520.37|518.27|520.34|518.24|7
1733886130000|2024-12-11 03:02:10|520.36|518.26|520.41|518.31|520.42|518.32|520.36|518.26|8
1733886140000|2024-12-11 03:02:20|520.4|518.3|520.45|518.35|520.45|518.35|520.4|518.3|10
1733886150000|2024-12-11 03:02:30|520.46|518.36|520.73|518.63|520.73|518.63|520.46|518.36|18
1733886160000|2024-12-11 03:02:40|520.74|518.64|520.96|518.86|520.96|518.86|520.74|518.64|23
1733886170000|2024-12-11 03:02:50|520.97|518.87|522.43|520.33|522.43|520.33|520.97|518.87|24
1733886180000|2024-12-11 03:03:00|522.45|520.35|522.31|520.21|522.51|520.41|522.29|520.19|12
1733886190000|2024-12-11 03:03:10|522.15|520.05|522.1|520|522.17|520.07|522.1|520|13
1733886200000|2024-12-11 03:03:20|522.11|520.01|522.18|520.08|522.18|520.08|522.1|520|9
1733886210000|2024-12-11 03:03:30|522.19|520.09|522.22|520.12|522.22|520.12|522.17|520.07|10
1733886220000|2024-12-11 03:03:40|522.23|520.13|522.05|519.95|522.24|520.14|522.05|519.95|7
1733886230000|2024-12-11 03:03:50|522.06|519.96|521.82|519.72|522.06|519.96|521.82|519.72|8
1733886240000|2024-12-11 03:04:00|521.83|519.73|521.9|519.8|521.9|519.8|521.82|519.72|10
1733886250000|2024-12-11 03:04:10|521.91|519.81|521.87|519.77|521.91|519.81|521.87|519.77|9
1733886260000|2024-12-11 03:04:20|521.86|519.76|521.66|519.56|521.86|519.76|521.64|519.54|9
1733886270000|2024-12-11 03:04:30|521.67|519.57|521.56|519.46|521.67|519.57|521.56|519.46|5
1733886280000|2024-12-11 03:04:40|521.59|519.49|521.55|519.45|521.61|519.51|521.55|519.45|11
1733886290000|2024-12-11 03:04:50|521.54|519.44|521.51|519.41|521.54|519.44|521.51|519.41|4
1733886300000|2024-12-11 03:05:00|521.49|519.39|521.49|519.39|521.49|519.39|521.47|519.37|7
1733886310000|2024-12-11 03:05:10|521.5|519.4|521.53|519.43|521.57|519.47|521.5|519.4|12
1733886320000|2024-12-11 03:05:20|521.54|519.44|522.1|520|522.48|520.38|521.54|519.44|16
1733886330000|2024-12-11 03:05:30|522.11|520.01|522.15|520.05|522.15|520.05|522.11|520.01|11
1733886340000|2024-12-11 03:05:40|522.16|520.06|522.53|520.43|522.61|520.51|522.15|520.05|22
1733886350000|2024-12-11 03:05:50|522.52|520.42|522.55|520.45|522.55|520.45|522.52|520.42|3
1733886360000|2024-12-11 03:06:00|522.56|520.46|522.63|520.53|522.64|520.54|522.56|520.46|12
1733886370000|2024-12-11 03:06:10|522.62|520.52|523.1|521|523.1|521|522.62|520.52|11
1733886380000|2024-12-11 03:06:20|523.09|520.99|523.32|521.22|523.32|521.22|523.09|520.99|18
1733886390000|2024-12-11 03:06:30|523.31|521.21|523.2|521.1|523.44|521.34|523.2|521.1|12
1733886400000|2024-12-11 03:06:40|523.16|521.06|523.24|521.14|523.24|521.14|523.14|521.04|14
1733886410000|2024-12-11 03:06:50|523.25|521.15|523.44|521.34|523.44|521.34|523.25|521.15|20
1733886420000|2024-12-11 03:07:00|523.45|521.35|523.73|521.63|523.73|521.63|523.22|521.12|13
1733886430000|2024-12-11 03:07:10|523.74|521.64|523.88|521.78|523.88|521.78|523.73|521.63|15
1733886440000|2024-12-11 03:07:20|523.89|521.79|523.83|521.73|523.91|521.81|523.83|521.73|13
1733886450000|2024-12-11 03:07:30|523.82|521.72|523.8|521.7|523.89|521.79|523.8|521.7|7
1733886460000|2024-12-11 03:07:40|523.81|521.71|523.81|521.71|523.81|521.71|523.81|521.71|1
1733886470000|2024-12-11 03:07:50|523.67|521.57|523.25|521.15|523.69|521.59|523.25|521.15|23
1733886480000|2024-12-11 03:08:00|523.24|521.14|523.18|521.08|523.24|521.14|523.18|521.08|7
1733886490000|2024-12-11 03:08:10|523.2|521.1|523.23|521.13|523.25|521.15|523.2|521.1|7
1733886500000|2024-12-11 03:08:20|523.22|521.12|523.27|521.17|523.28|521.18|523.22|521.12|5
1733886510000|2024-12-11 03:08:30|523.28|521.18|523.27|521.17|523.28|521.18|523.26|521.16|5
1733886530000|2024-12-11 03:08:50|523.28|521.18|523.25|521.15|523.3|521.2|523.25|521.15|5
1733886540000|2024-12-11 03:09:00|523.26|521.16|523.27|521.17|523.27|521.17|523.26|521.16|4
1733886550000|2024-12-11 03:09:10|523.28|521.18|522.98|520.88|523.29|521.19|522.98|520.88|8
1733886560000|2024-12-11 03:09:20|522.99|520.89|523.08|520.98|523.09|520.99|522.99|520.89|8
1733886570000|2024-12-11 03:09:30|523.07|520.97|523.08|520.98|523.08|520.98|523.02|520.92|11
1733886580000|2024-12-11 03:09:40|523.09|520.99|523.09|520.99|523.09|520.99|523.09|520.99|1
1733886590000|2024-12-11 03:09:50|523.1|521|523.16|521.06|523.16|521.06|523.06|520.96|13
1733886600000|2024-12-11 03:10:00|523.17|521.07|523.18|521.08|523.18|521.08|523.17|521.07|4
1733886610000|2024-12-11 03:10:10|523.17|521.07|522.69|520.59|523.17|521.07|522.69|520.59|11
1733886620000|2024-12-11 03:10:20|522.68|520.58|522.55|520.45|522.69|520.59|522.54|520.44|11
1733886630000|2024-12-11 03:10:30|522.54|520.44|522.44|520.34|522.55|520.45|522.41|520.31|10
1733886640000|2024-12-11 03:10:40|522.43|520.33|522.13|520.03|522.43|520.33|522.13|520.03|25
1733886650000|2024-12-11 03:10:50|522.12|520.02|522.07|519.97|522.12|520.02|522.05|519.95|12
1733886660000|2024-12-11 03:11:00|522.06|519.96|521.76|519.66|522.06|519.96|521.76|519.66|10
1733886670000|2024-12-11 03:11:10|521.75|519.65|521.69|519.59|521.75|519.65|521.69|519.59|6
1733886680000|2024-12-11 03:11:20|521.7|519.6|521.65|519.55|521.7|519.6|521.65|519.55|6
1733886690000|2024-12-11 03:11:30|521.63|519.53|521.23|519.13|521.64|519.54|521.23|519.13|14
1733886700000|2024-12-11 03:11:40|521.16|519.06|521.03|518.93|521.16|519.06|521.01|518.91|14
1733886710000|2024-12-11 03:11:50|521.04|518.94|521.44|519.34|521.46|519.36|521.04|518.94|22
1733886720000|2024-12-11 03:12:00|521.45|519.35|521.19|519.09|521.46|519.36|521.19|519.09|9
1733886730000|2024-12-11 03:12:10|521.28|519.18|520.98|518.88|521.28|519.18|520.83|518.73|11
1733886740000|2024-12-11 03:12:20|520.99|518.89|521.07|518.97|521.07|518.97|520.97|518.87|15
1733886750000|2024-12-11 03:12:30|521.06|518.96|521.03|518.93|521.07|518.97|521.03|518.93|7
1733886760000|2024-12-11 03:12:40|521.02|518.92|521|518.9|521.02|518.92|521|518.9|3
1733886770000|2024-12-11 03:12:50|520.99|518.89|520.94|518.84|520.99|518.89|520.93|518.83|10
1733886780000|2024-12-11 03:13:00|520.93|518.83|520.72|518.62|520.93|518.83|520.72|518.62|5
1733886790000|2024-12-11 03:13:10|520.73|518.63|520.67|518.57|520.73|518.63|517.02|514.92|9
1733886800000|2024-12-11 03:13:20|520.68|518.58|520.72|518.62|520.9|518.8|520.68|518.58|6
1733886810000|2024-12-11 03:13:30|520.71|518.61|521.19|519.09|521.19|519.09|520.71|518.61|6
1733886820000|2024-12-11 03:13:40|521.2|519.1|521.43|519.33|521.43|519.33|521.2|519.1|24
1733886830000|2024-12-11 03:13:50|521.45|519.35|521.44|519.34|521.52|519.42|521.44|519.34|15
1733886840000|2024-12-11 03:14:00|521.45|519.35|522.1|520|522.1|520|521.45|519.35|19
1733886850000|2024-12-11 03:14:10|522.09|519.99|522.02|519.92|522.09|519.99|522.02|519.92|12
1733886860000|2024-12-11 03:14:20|522|519.9|521.95|519.85|522|519.9|521.95|519.85|13
1733886870000|2024-12-11 03:14:30|521.94|519.84|521.93|519.83|521.94|519.84|521.92|519.82|4
1733886880000|2024-12-11 03:14:40|521.94|519.84|522.02|519.92|522.03|519.93|521.94|519.84|9
1733886890000|2024-12-11 03:14:50|522.03|519.93|522.04|519.94|522.04|519.94|522.03|519.93|2
1733886900000|2024-12-11 03:15:00|522.03|519.93|522.02|519.92|522.03|519.93|522.01|519.91|5
1733886910000|2024-12-11 03:15:10|522.4|520.3|522.63|520.53|522.63|520.53|522.38|520.28|20
1733886920000|2024-12-11 03:15:20|522.65|520.55|523.07|520.97|523.1|521|522.65|520.55|14
1733886930000|2024-12-11 03:15:30|523.06|520.96|523.05|520.95|523.06|520.96|523.04|520.94|4
1733886940000|2024-12-11 03:15:40|523.04|520.94|523.05|520.95|523.06|520.96|523.04|520.94|8
1733886950000|2024-12-11 03:15:50|523.06|520.96|523.18|521.08|523.18|521.08|523.06|520.96|13
1733886960000|2024-12-11 03:16:00|523.54|521.44|523.34|521.24|523.54|521.44|523.34|521.24|8
1733886970000|2024-12-11 03:16:10|523.33|521.23|523.26|521.16|523.33|521.23|523.26|521.16|7
1733886980000|2024-12-11 03:16:20|523.14|521.04|522.96|520.86|523.19|521.09|522.96|520.86|13
1733886990000|2024-12-11 03:16:30|522.97|520.87|522.75|520.65|522.98|520.88|522.75|520.65|13
1733887000000|2024-12-11 03:16:40|522.76|520.66|522.72|520.62|522.76|520.66|519.2|517.1|13
1733887010000|2024-12-11 03:16:50|522.73|520.63|522.68|520.58|522.73|520.63|522.68|520.58|8
1733887020000|2024-12-11 03:17:00|522.67|520.57|522.63|520.53|522.67|520.57|519.15|517.05|14
1733887030000|2024-12-11 03:17:10|522.64|520.54|522.99|520.89|523|520.9|522.63|520.53|17
1733887040000|2024-12-11 03:17:20|522.98|520.88|522.96|520.86|522.98|520.88|519.24|517.14|6
1733887050000|2024-12-11 03:17:30|522.95|520.85|522.94|520.84|522.95|520.85|522.93|520.83|4
1733887060000|2024-12-11 03:17:40|522.82|520.72|522.71|520.61|522.85|520.75|522.71|520.61|11
1733887070000|2024-12-11 03:17:50|522.7|520.6|522.57|520.47|522.71|520.61|522.57|520.47|13
1733887080000|2024-12-11 03:18:00|522.58|520.48|522.53|520.43|522.58|520.48|518.07|515.97|7
1733887090000|2024-12-11 03:18:10|522.52|520.42|522.85|520.75|522.85|520.75|522.5|520.4|9
1733887100000|2024-12-11 03:18:20|522.82|520.72|522.9|520.8|522.9|520.8|522.82|520.72|14
1733887110000|2024-12-11 03:18:30|522.89|520.79|522.8|520.7|522.9|520.8|522.8|520.7|11
1733887120000|2024-12-11 03:18:40|522.78|520.68|522.61|520.51|522.78|520.68|522.61|520.51|14
1733887130000|2024-12-11 03:18:50|522.6|520.5|522.74|520.64|523.24|521.14|518.87|516.77|7
1733887140000|2024-12-11 03:19:00|522.66|520.56|522.54|520.44|522.67|520.57|522.54|520.44|6
1733887150000|2024-12-11 03:19:10|522.53|520.43|522.54|520.44|522.54|520.44|522.53|520.43|2
1733887160000|2024-12-11 03:19:20|522.53|520.43|522.64|520.54|522.65|520.55|519.59|517.49|9
1733887170000|2024-12-11 03:19:30|522.65|520.55|522.67|520.57|522.67|520.57|522.65|520.55|5
1733887180000|2024-12-11 03:19:40|522.63|520.53|522.54|520.44|522.63|520.53|522.54|520.44|8
1733887190000|2024-12-11 03:19:50|522.55|520.45|522.33|520.23|522.55|520.45|522.32|520.22|13
1733887200000|2024-12-11 03:20:00|522.32|520.22|522.31|520.21|522.33|520.23|522.31|520.21|6
1733887210000|2024-12-11 03:20:10|522.3|520.2|522.29|520.19|522.3|520.2|522.28|520.18|4
1733887220000|2024-12-11 03:20:20|522.28|520.18|522.09|519.99|522.29|520.19|522.09|519.99|15
1733887230000|2024-12-11 03:20:30|522.08|519.98|522.02|519.92|522.08|519.98|521.99|519.89|11
1733887240000|2024-12-11 03:20:40|522.01|519.91|521.74|519.64|522.01|519.91|521.74|519.64|10
1733887250000|2024-12-11 03:20:50|521.73|519.63|521.73|519.63|521.75|519.65|521.71|519.61|9
1733887260000|2024-12-11 03:21:00|521.74|519.64|521.75|519.65|521.76|519.66|521.74|519.64|6
1733887270000|2024-12-11 03:21:10|521.74|519.64|521.71|519.61|521.74|519.64|521.71|519.61|6
1733887280000|2024-12-11 03:21:20|521.66|519.56|521.27|519.17|521.66|519.56|521.24|519.14|18
1733887290000|2024-12-11 03:21:30|521.28|519.18|521.45|519.35|521.45|519.35|521.28|519.18|17
1733887300000|2024-12-11 03:21:40|521.46|519.36|521.46|519.36|521.5|519.4|521.46|519.36|7
1733887310000|2024-12-11 03:21:50|521.49|519.39|521.87|519.77|521.89|519.79|521.46|519.36|12
1733887320000|2024-12-11 03:22:00|521.86|519.76|521.61|519.51|521.87|519.77|517.49|515.39|9
1733887330000|2024-12-11 03:22:10|521.6|519.5|521.26|519.16|521.6|519.5|521.26|519.16|19
1733887340000|2024-12-11 03:22:20|521.27|519.17|521.09|518.99|521.27|519.17|521.04|518.94|13
1733887350000|2024-12-11 03:22:30|521.08|518.98|520.98|518.88|521.08|518.98|520.98|518.88|12
1733887360000|2024-12-11 03:22:40|520.99|518.89|520.96|518.86|520.99|518.89|520.96|518.86|7
1733887370000|2024-12-11 03:22:50|520.95|518.85|520.87|518.77|520.96|518.86|520.87|518.77|7
1733887380000|2024-12-11 03:23:00|520.66|518.56|520.52|518.42|520.66|518.56|520.52|518.42|18
1733887390000|2024-12-11 03:23:10|520.53|518.43|520.58|518.48|520.58|518.48|520.52|518.42|13
1733887400000|2024-12-11 03:23:20|520.59|518.49|521.08|518.98|521.09|518.99|520.59|518.49|15
1733887410000|2024-12-11 03:23:30|521.09|518.99|521.14|519.04|521.14|519.04|521.09|518.99|10
1733887420000|2024-12-11 03:23:40|521.15|519.05|521.46|519.36|521.46|519.36|521.13|519.03|6
1733887430000|2024-12-11 03:23:50|521.47|519.37|521.48|519.38|521.53|519.43|521.45|519.35|22
1733887440000|2024-12-11 03:24:00|521.49|519.39|521.51|519.41|521.54|519.44|521.49|519.39|12
1733887450000|2024-12-11 03:24:10|521.5|519.4|521.49|519.39|521.5|519.4|521.49|519.39|2
1733887460000|2024-12-11 03:24:20|521.48|519.38|521.21|519.11|521.48|519.38|521.21|519.11|13
1733887470000|2024-12-11 03:24:30|521.2|519.1|521.23|519.13|521.23|519.13|521.17|519.07|14
1733887480000|2024-12-11 03:24:40|521.24|519.14|521.71|519.61|521.71|519.61|521.24|519.14|20
1733887490000|2024-12-11 03:24:50|521.72|519.62|521.48|519.38|521.72|519.62|521.47|519.37|5
1733887500000|2024-12-11 03:25:00|521.47|519.37|521.29|519.19|521.47|519.37|521.29|519.19|15
1733887510000|2024-12-11 03:25:10|521.28|519.18|521.27|519.17|521.31|519.21|521.27|519.17|7
1733887520000|2024-12-11 03:25:20|521.26|519.16|521.22|519.12|521.26|519.16|521.22|519.12|5
1733887530000|2024-12-11 03:25:30|521.23|519.13|521.27|519.17|521.27|519.17|521.22|519.12|7
1733887540000|2024-12-11 03:25:40|521.28|519.18|521.28|519.18|521.28|519.18|521.28|519.18|1
1733887550000|2024-12-11 03:25:50|521.27|519.17|521.18|519.08|521.27|519.17|521.18|519.08|8
1733887560000|2024-12-11 03:26:00|521.16|519.06|520.94|518.84|521.16|519.06|520.93|518.83|7
1733887570000|2024-12-11 03:26:10|520.93|518.83|520.98|518.88|520.98|518.88|520.93|518.83|14
1733887580000|2024-12-11 03:26:20|520.97|518.87|521.05|518.95|521.06|518.96|520.97|518.87|12
1733887590000|2024-12-11 03:26:30|521.06|518.96|520.93|518.83|521.06|518.96|520.93|518.83|2
1733887600000|2024-12-11 03:26:40|520.92|518.82|520.85|518.75|520.92|518.82|520.85|518.75|10
1733887610000|2024-12-11 03:26:50|520.86|518.76|520.84|518.74|520.86|518.76|518.67|516.57|8
1733887620000|2024-12-11 03:27:00|520.83|518.73|520.82|518.72|520.83|518.73|520.81|518.71|6
1733887630000|2024-12-11 03:27:10|520.83|518.73|521.37|519.27|521.37|519.27|518.78|516.68|18
1733887640000|2024-12-11 03:27:20|521.38|519.28|521.53|519.43|521.53|519.43|521.38|519.28|15
1733887650000|2024-12-11 03:27:30|521.54|519.44|521.83|519.73|521.88|519.78|521.54|519.44|11
1733887660000|2024-12-11 03:27:40|521.82|519.72|521.79|519.69|521.82|519.72|521.79|519.69|7
1733887670000|2024-12-11 03:27:50|521.8|519.7|521.79|519.69|521.81|519.71|521.79|519.69|4
1733887680000|2024-12-11 03:28:00|521.78|519.68|521.73|519.63|521.78|519.68|518.84|516.74|8
1733887690000|2024-12-11 03:28:10|521.71|519.61|521.71|519.61|521.71|519.61|521.7|519.6|3
1733887700000|2024-12-11 03:28:20|521.73|519.63|521.74|519.64|521.74|519.64|518.82|516.72|6
1733887710000|2024-12-11 03:28:30|521.75|519.65|521.75|519.65|521.75|519.65|521.74|519.64|3
1733887720000|2024-12-11 03:28:40|521.64|519.54|521.54|519.44|521.65|519.55|518.63|516.53|10
1733887730000|2024-12-11 03:28:50|521.53|519.43|521.56|519.46|521.56|519.46|521.53|519.43|9
1733887740000|2024-12-11 03:29:00|521.57|519.47|521.56|519.46|521.57|519.47|521.56|519.46|4
1733887750000|2024-12-11 03:29:10|518.5|516.4|521.56|519.46|521.56|519.46|518.5|516.4|4
1733887760000|2024-12-11 03:29:20|521.57|519.47|521.95|519.85|521.95|519.85|521.56|519.46|11
1733887770000|2024-12-11 03:29:30|521.94|519.84|521.91|519.81|521.94|519.84|521.91|519.81|6
1733887780000|2024-12-11 03:29:40|521.86|519.76|521.79|519.69|521.86|519.76|517.74|515.64|11
1733887790000|2024-12-11 03:29:50|521.78|519.68|521.77|519.67|521.79|519.69|518.67|516.57|5
1733887800000|2024-12-11 03:30:00|521.72|519.62|521.53|519.43|521.72|519.62|521.49|519.39|13
1733887810000|2024-12-11 03:30:10|521.54|519.44|522.06|519.96|522.06|519.96|521.53|519.43|20
1733887820000|2024-12-11 03:30:20|522.05|519.95|521.87|519.77|522.05|519.95|521.87|519.77|17
1733887830000|2024-12-11 03:30:30|521.86|519.76|521.53|519.43|521.86|519.76|518.48|516.38|19
1733887840000|2024-12-11 03:30:40|521.52|519.42|521.85|519.75|521.85|519.75|521.42|519.32|11
1733887850000|2024-12-11 03:30:50|521.84|519.74|521.76|519.66|521.85|519.75|521.76|519.66|14
1733887860000|2024-12-11 03:31:00|521.75|519.65|521.67|519.57|521.75|519.65|521.66|519.56|11
1733887870000|2024-12-11 03:31:10|521.66|519.56|521.38|519.28|521.66|519.56|521.38|519.28|8
1733887880000|2024-12-11 03:31:20|521.46|519.36|521.27|519.17|521.46|519.36|518.5|516.4|12
1733887890000|2024-12-11 03:31:30|521.28|519.18|521.3|519.2|521.3|519.2|521.25|519.15|12
1733887900000|2024-12-11 03:31:40|521.28|519.18|521.27|519.17|521.28|519.18|521.27|519.17|4
1733887910000|2024-12-11 03:31:50|521.28|519.18|521.24|519.14|521.28|519.18|521.23|519.13|6
1733887920000|2024-12-11 03:32:00|521.25|519.15|517.52|515.42|521.58|519.48|517.52|515.42|7
1733887930000|2024-12-11 03:32:10|521.55|519.45|518.61|516.51|521.55|519.45|518.61|516.51|21
1733887940000|2024-12-11 03:32:20|521.2|519.1|520.94|518.84|521.2|519.1|518.54|516.44|17
1733887950000|2024-12-11 03:32:30|520.93|518.83|520.92|518.82|520.93|518.83|520.92|518.82|2
1733887960000|2024-12-11 03:32:40|520.91|518.81|520.41|518.31|520.91|518.81|520.41|518.31|10
1733887970000|2024-12-11 03:32:50|520.4|518.3|520.13|518.03|520.4|518.3|520.13|518.03|21
1733887980000|2024-12-11 03:33:00|520.14|518.04|520.23|518.13|520.23|518.13|520.14|518.04|17
1733887990000|2024-12-11 03:33:10|520.24|518.14|520.25|518.15|520.25|518.15|520.24|518.14|2
1733888000000|2024-12-11 03:33:20|520.24|518.14|520.76|518.66|520.76|518.66|520.24|518.14|22
1733888010000|2024-12-11 03:33:30|520.78|518.68|520.96|518.86|521.14|519.04|520.78|518.68|12
1733888020000|2024-12-11 03:33:40|520.87|518.77|520.57|518.47|520.87|518.77|520.57|518.47|21
1733888030000|2024-12-11 03:33:50|520.55|518.45|520.49|518.39|520.55|518.45|520.48|518.38|11
1733888040000|2024-12-11 03:34:00|520.51|518.41|520.58|518.48|520.59|518.49|520.51|518.41|10
1733888050000|2024-12-11 03:34:10|520.59|518.49|520.53|518.43|520.6|518.5|520.53|518.43|6
1733888060000|2024-12-11 03:34:20|520.54|518.44|521.01|518.91|521.04|518.94|520.54|518.44|15
1733888070000|2024-12-11 03:34:30|521.02|518.92|521.09|518.99|521.09|518.99|521.02|518.92|14
1733888080000|2024-12-11 03:34:40|517.77|515.67|521.22|519.12|521.22|519.12|517.77|515.67|15
1733888090000|2024-12-11 03:34:50|521.23|519.13|521.19|519.09|521.23|519.13|521.19|519.09|3
1733888100000|2024-12-11 03:35:00|521.2|519.1|521.53|519.43|521.53|519.43|521.2|519.1|8
1733888110000|2024-12-11 03:35:10|521.52|519.42|521.51|519.41|521.53|519.43|521.51|519.41|6
1733888120000|2024-12-11 03:35:20|521.5|519.4|521.49|519.39|521.5|519.4|521.47|519.37|9
1733888130000|2024-12-11 03:35:30|521.5|519.4|521.56|519.46|522.02|519.92|521.5|519.4|31
1733888140000|2024-12-11 03:35:40|521.55|519.45|521.39|519.29|521.56|519.46|521.36|519.26|19
1733888150000|2024-12-11 03:35:50|521.38|519.28|521.33|519.23|521.38|519.28|521.32|519.22|10
1733888160000|2024-12-11 03:36:00|521.32|519.22|521.2|519.1|521.32|519.22|521.2|519.1|9
1733888170000|2024-12-11 03:36:10|521.02|518.92|520.92|518.82|521.02|518.92|520.92|518.82|13
1733888180000|2024-12-11 03:36:20|520.93|518.83|521.25|519.15|521.25|519.15|517.76|515.66|12
1733888190000|2024-12-11 03:36:30|521.26|519.16|521.15|519.05|521.28|519.18|521.15|519.05|12
1733888200000|2024-12-11 03:36:40|521.1|519|520.94|518.84|521.15|519.05|520.93|518.83|12
1733888210000|2024-12-11 03:36:50|520.93|518.83|520.83|518.73|520.93|518.83|520.75|518.65|18
1733888220000|2024-12-11 03:37:00|520.82|518.72|520.84|518.74|520.84|518.74|520.82|518.72|3
1733888230000|2024-12-11 03:37:10|520.83|518.73|520.66|518.56|520.83|518.73|520.66|518.56|10
1733888240000|2024-12-11 03:37:20|520.67|518.57|520.67|518.57|520.7|518.6|520.64|518.54|13
1733888250000|2024-12-11 03:37:30|520.66|518.56|520.95|518.85|520.96|518.86|520.66|518.56|10
1733888260000|2024-12-11 03:37:40|520.94|518.84|520.97|518.87|520.97|518.87|520.92|518.82|10
1733888270000|2024-12-11 03:37:50|520.98|518.88|520.99|518.89|520.99|518.89|520.98|518.88|2
1733888280000|2024-12-11 03:38:00|521|518.9|520.86|518.76|521|518.9|520.85|518.75|9
1733888290000|2024-12-11 03:38:10|520.85|518.75|520.79|518.69|520.85|518.75|520.78|518.68|9
1733888300000|2024-12-11 03:38:20|520.78|518.68|520.57|518.47|520.79|518.69|520.57|518.47|13
1733888310000|2024-12-11 03:38:30|520.56|518.46|520.53|518.43|520.56|518.46|520.53|518.43|4
1733888320000|2024-12-11 03:38:40|520.54|518.44|520.58|518.48|520.58|518.48|520.54|518.44|5
1733888330000|2024-12-11 03:38:50|520.57|518.47|520.15|518.05|520.59|518.49|520.15|518.05|15
1733888340000|2024-12-11 03:39:00|520.16|518.06|520.26|518.16|520.26|518.16|520.16|518.06|12
1733888350000|2024-12-11 03:39:10|520.27|518.17|520.3|518.2|520.3|518.2|520.26|518.16|6
1733888360000|2024-12-11 03:39:20|520.31|518.21|520.62|518.52|520.73|518.63|520.18|518.08|14
1733888370000|2024-12-11 03:39:30|520.63|518.53|520.65|518.55|520.67|518.57|520.63|518.53|8
1733888380000|2024-12-11 03:39:40|520.66|518.56|520.62|518.52|520.69|518.59|520.62|518.52|12
1733888390000|2024-12-11 03:39:50|520.63|518.53|520.64|518.54|520.65|518.55|520.63|518.53|4
1733888400000|2024-12-11 03:40:00|520.63|518.53|520.56|518.46|520.64|518.54|520.56|518.46|5
1733888410000|2024-12-11 03:40:10|520.55|518.45|520.83|518.73|520.83|518.73|520.55|518.45|12
1733888420000|2024-12-11 03:40:20|520.84|518.74|520.84|518.74|520.89|518.79|520.84|518.74|8
1733888430000|2024-12-11 03:40:30|520.83|518.73|520.66|518.56|520.83|518.73|520.66|518.56|9
1733888440000|2024-12-11 03:40:40|520.56|518.46|520.53|518.43|520.56|518.46|520.53|518.43|4
1733888450000|2024-12-11 03:40:50|520.52|518.42|520.4|518.3|520.52|518.42|520.4|518.3|7
1733888460000|2024-12-11 03:41:00|520.32|518.22|520.31|518.21|520.35|518.25|520.3|518.2|11
1733888470000|2024-12-11 03:41:10|520.32|518.22|520.37|518.27|520.37|518.27|520.32|518.22|6
1733888480000|2024-12-11 03:41:20|520.38|518.28|520.3|518.2|520.38|518.28|520.3|518.2|6
1733888490000|2024-12-11 03:41:30|520.31|518.21|520.01|517.91|520.31|518.21|517|514.9|17
1733888500000|2024-12-11 03:41:40|520|517.9|520.03|517.93|520.03|517.93|516.83|514.73|10
1733888510000|2024-12-11 03:41:50|520.02|517.92|519.93|517.83|520.04|517.94|519.93|517.83|5
1733888520000|2024-12-11 03:42:00|519.92|517.82|519.5|517.4|519.92|517.82|519.5|517.4|19
1733888530000|2024-12-11 03:42:10|519.47|517.37|519.28|517.18|519.49|517.39|519.28|517.18|8
1733888540000|2024-12-11 03:42:20|519.27|517.17|519.07|516.97|519.27|517.17|519.07|516.97|20
1733888550000|2024-12-11 03:42:30|519.06|516.96|519.2|517.1|519.2|517.1|519.06|516.96|4
1733888560000|2024-12-11 03:42:40|519.19|517.09|519.15|517.05|519.2|517.1|519.15|517.05|8
1733888570000|2024-12-11 03:42:50|519.16|517.06|519.16|517.06|519.16|517.06|516.39|514.29|9
1733888580000|2024-12-11 03:43:00|516.41|514.31|519.11|517.01|519.16|517.06|516.41|514.31|5
1733888590000|2024-12-11 03:43:10|519.12|517.02|519.18|517.08|519.18|517.08|519.11|517.01|8
1733888600000|2024-12-11 03:43:20|519.19|517.09|519.67|517.57|519.67|517.57|519.19|517.09|19
1733888610000|2024-12-11 03:43:30|519.68|517.58|519.81|517.71|519.81|517.71|519.67|517.57|17
1733888620000|2024-12-11 03:43:40|519.82|517.72|519.64|517.54|519.83|517.73|519.64|517.54|8
1733888630000|2024-12-11 03:43:50|519.65|517.55|519.75|517.65|519.75|517.65|519.65|517.55|17
1733888640000|2024-12-11 03:44:00|519.76|517.66|520.13|518.03|520.13|518.03|519.76|517.66|17
1733888650000|2024-12-11 03:44:10|520.14|518.04|520.34|518.24|520.34|518.24|519|516.9|19
1733888660000|2024-12-11 03:44:20|520.35|518.25|520.64|518.54|520.64|518.54|520.35|518.25|11
1733888670000|2024-12-11 03:44:30|520.55|518.45|520.35|518.25|520.56|518.46|520.35|518.25|10
1733888680000|2024-12-11 03:44:40|520.36|518.26|520.18|518.08|520.36|518.26|520.18|518.08|13
1733888690000|2024-12-11 03:44:50|520.17|518.07|520.21|518.11|520.21|518.11|520.16|518.06|11
1733888700000|2024-12-11 03:45:00|520.2|518.1|520.02|517.92|520.21|518.11|520.02|517.92|11
1733888710000|2024-12-11 03:45:10|520.03|517.93|520.06|517.96|520.06|517.96|520.03|517.93|4
1733888720000|2024-12-11 03:45:20|520.07|517.97|520.16|518.06|520.18|518.08|520.07|517.97|13
1733888730000|2024-12-11 03:45:30|520.17|518.07|520.1|518|520.19|518.09|520.09|517.99|9
1733888740000|2024-12-11 03:45:40|520.11|518.01|520.16|518.06|520.16|518.06|520.1|518|10
1733888750000|2024-12-11 03:45:50|520.17|518.07|520.52|518.42|520.52|518.42|520.17|518.07|11
1733888760000|2024-12-11 03:46:00|520.53|518.43|520.52|518.42|520.53|518.43|520.51|518.41|6
1733888770000|2024-12-11 03:46:10|520.51|518.41|520.38|518.28|520.52|518.42|520.38|518.28|4
1733888780000|2024-12-11 03:46:20|520.36|518.26|520.13|518.03|520.36|518.26|520.13|518.03|15
1733888790000|2024-12-11 03:46:30|520.14|518.04|520.14|518.04|520.14|518.04|520.13|518.03|3
1733888800000|2024-12-11 03:46:40|520.07|517.97|520.02|517.92|520.07|517.97|519.99|517.89|9
1733888810000|2024-12-11 03:46:50|520.03|517.93|520|517.9|520.03|517.93|520|517.9|4
1733888820000|2024-12-11 03:47:00|519.99|517.89|519.95|517.85|519.99|517.89|519.94|517.84|6
1733888830000|2024-12-11 03:47:10|519.83|517.73|519.57|517.47|519.83|517.73|519.57|517.47|10
1733888840000|2024-12-11 03:47:20|519.58|517.48|519.49|517.39|519.58|517.48|519.49|517.39|8
1733888850000|2024-12-11 03:47:30|519.48|517.38|519.39|517.29|519.48|517.38|519.39|517.29|6
1733888860000|2024-12-11 03:47:40|519.38|517.28|519.35|517.25|519.39|517.29|519.33|517.23|13
1733888870000|2024-12-11 03:47:50|519.34|517.24|519.32|517.22|519.34|517.24|519.32|517.22|5
1733888880000|2024-12-11 03:48:00|519.31|517.21|519.34|517.24|519.34|517.24|519.31|517.21|6
1733888890000|2024-12-11 03:48:10|519.35|517.25|519.32|517.22|519.36|517.26|519.32|517.22|5
1733888900000|2024-12-11 03:48:20|519.31|517.21|519.31|517.21|519.33|517.23|519.3|517.2|8
1733888910000|2024-12-11 03:48:30|519.32|517.22|519.38|517.28|519.38|517.28|519.31|517.21|10
1733888920000|2024-12-11 03:48:40|519.39|517.29|519.4|517.3|519.4|517.3|519.39|517.29|2
1733888930000|2024-12-11 03:48:50|519.48|517.38|519.61|517.51|519.61|517.51|519.48|517.38|7
1733888940000|2024-12-11 03:49:00|519.62|517.52|519.66|517.56|519.66|517.56|519.62|517.52|6
1733888950000|2024-12-11 03:49:10|519.58|517.48|519.59|517.49|519.6|517.5|519.58|517.48|4
1733888960000|2024-12-11 03:49:20|519.6|517.5|519.95|517.85|519.95|517.85|519.6|517.5|23
1733888970000|2024-12-11 03:49:30|519.96|517.86|519.9|517.8|519.96|517.86|519.85|517.75|4
1733888980000|2024-12-11 03:49:40|519.91|517.81|519.76|517.66|519.91|517.81|519.75|517.65|8
1733888990000|2024-12-11 03:49:50|519.77|517.67|519.76|517.66|519.77|517.67|519.75|517.65|6
1733889000000|2024-12-11 03:50:00|519.75|517.65|519.75|517.65|519.76|517.66|519.75|517.65|3
1733889010000|2024-12-11 03:50:10|519.74|517.64|519.69|517.59|519.74|517.64|519.69|517.59|3
1733889020000|2024-12-11 03:50:20|519.68|517.58|519.67|517.57|519.68|517.58|519.67|517.57|6
1733889030000|2024-12-11 03:50:30|519.68|517.58|519.71|517.61|519.71|517.61|519.68|517.58|6
1733889040000|2024-12-11 03:50:40|519.72|517.62|519.72|517.62|519.73|517.63|519.71|517.61|9
1733889050000|2024-12-11 03:50:50|519.57|517.47|519.44|517.34|519.57|517.47|519.39|517.29|11
1733889060000|2024-12-11 03:51:00|519.43|517.33|519.33|517.23|519.45|517.35|519.33|517.23|10
1733889070000|2024-12-11 03:51:10|519.34|517.24|519.27|517.17|519.36|517.26|519.27|517.17|6
1733889080000|2024-12-11 03:51:20|519.26|517.16|519.24|517.14|519.26|517.16|517.88|515.78|6
1733889090000|2024-12-11 03:51:30|519.25|517.15|519.23|517.13|519.25|517.15|519.23|517.13|7
1733889100000|2024-12-11 03:51:40|519.22|517.12|519.22|517.12|519.23|517.13|519.22|517.12|3
1733889110000|2024-12-11 03:51:50|519.21|517.11|519.12|517.02|519.21|517.11|517.75|515.65|6
1733889120000|2024-12-11 03:52:00|519.13|517.03|518.82|516.72|519.14|517.04|518.82|516.72|16
1733889130000|2024-12-11 03:52:10|518.81|516.71|518.72|516.62|518.81|516.71|518.61|516.51|16
1733889140000|2024-12-11 03:52:20|518.74|516.64|518.85|516.75|518.88|516.78|518.74|516.64|18
1733889150000|2024-12-11 03:52:30|518.79|516.69|518.78|516.68|518.8|516.7|518.78|516.68|5
1733889160000|2024-12-11 03:52:40|518.77|516.67|518.72|516.62|518.77|516.67|517.34|515.24|10
1733889170000|2024-12-11 03:52:50|518.73|516.63|518.72|516.62|518.73|516.63|518.72|516.62|2
1733889180000|2024-12-11 03:53:00|518.71|516.61|518.71|516.61|518.72|516.62|517.51|515.41|7
1733889190000|2024-12-11 03:53:10|518.72|516.62|518.61|516.51|518.73|516.63|518.61|516.51|10
1733889200000|2024-12-11 03:53:20|518.6|516.5|518.58|516.48|518.6|516.5|518.57|516.47|5
1733889210000|2024-12-11 03:53:30|518.57|516.47|518.55|516.45|518.57|516.47|518.55|516.45|5
1733889220000|2024-12-11 03:53:40|518.47|516.37|518.48|516.38|518.48|516.38|518.47|516.37|2
1733889230000|2024-12-11 03:53:50|518.47|516.37|518.56|516.46|518.56|516.46|517.55|515.45|12
1733889240000|2024-12-11 03:54:00|518.57|516.47|518.57|516.47|518.57|516.47|518.56|516.46|3
1733889250000|2024-12-11 03:54:10|518.56|516.46|518.48|516.38|518.56|516.46|517.65|515.55|3
1733889260000|2024-12-11 03:54:20|518.49|516.39|518.9|516.8|518.9|516.8|518.49|516.39|17
1733889270000|2024-12-11 03:54:30|518.91|516.81|519.16|517.06|519.16|517.06|518.91|516.81|11
1733889280000|2024-12-11 03:54:40|519.17|517.07|519.22|517.12|519.23|517.13|519.17|517.07|8
1733889290000|2024-12-11 03:54:50|519.12|517.02|519.1|517|519.13|517.03|519.1|517|6
1733889300000|2024-12-11 03:55:00|519.09|516.99|519.22|517.12|519.38|517.28|519.09|516.99|15
1733889310000|2024-12-11 03:55:10|519.23|517.13|519.41|517.31|519.41|517.31|518.51|516.41|8
1733889320000|2024-12-11 03:55:20|519.42|517.32|519.65|517.55|519.65|517.55|519.42|517.32|16
1733889330000|2024-12-11 03:55:30|519.66|517.56|519.6|517.5|519.68|517.58|519.6|517.5|10
1733889340000|2024-12-11 03:55:40|519.61|517.51|519.54|517.44|519.61|517.51|517.17|515.07|8
1733889350000|2024-12-11 03:55:50|519.55|517.45|519.6|517.5|519.6|517.5|519.55|517.45|6
1733889360000|2024-12-11 03:56:00|519.61|517.51|519.86|517.76|519.87|517.77|519.61|517.51|18
1733889370000|2024-12-11 03:56:10|519.85|517.75|520.05|517.95|520.06|517.96|519.85|517.75|7
1733889380000|2024-12-11 03:56:20|520.04|517.94|520.08|517.98|520.08|517.98|520.04|517.94|4
1733889390000|2024-12-11 03:56:30|520.09|517.99|520.27|518.17|520.27|518.17|520.09|517.99|12
1733889400000|2024-12-11 03:56:40|520.26|518.16|520.56|518.46|520.56|518.46|520.26|518.16|15
1733889410000|2024-12-11 03:56:50|520.57|518.47|520.45|518.35|520.57|518.47|517.65|515.55|14
1733889420000|2024-12-11 03:57:00|520.46|518.36|520.79|518.69|520.79|518.69|520.45|518.35|14
1733889430000|2024-12-11 03:57:10|520.8|518.7|520.8|518.7|520.83|518.73|520.8|518.7|10
1733889440000|2024-12-11 03:57:20|520.78|518.68|520.62|518.52|520.8|518.7|520.52|518.42|15
1733889450000|2024-12-11 03:57:30|520.61|518.51|520.38|518.28|520.62|518.52|520.38|518.28|10
1733889460000|2024-12-11 03:57:40|520.37|518.27|520|517.9|520.37|518.27|520|517.9|15
1733889470000|2024-12-11 03:57:50|519.99|517.89|519.78|517.68|519.99|517.89|519.78|517.68|12
1733889480000|2024-12-11 03:58:00|519.77|517.67|520.32|518.22|520.32|518.22|519.74|517.64|24
1733889490000|2024-12-11 03:58:10|520.33|518.23|520.37|518.27|520.37|518.27|520.33|518.23|7
1733889500000|2024-12-11 03:58:20|520.57|518.47|520.75|518.65|520.75|518.65|520.57|518.47|15
1733889510000|2024-12-11 03:58:30|520.76|518.66|520.62|518.52|520.76|518.66|520.62|518.52|8
1733889520000|2024-12-11 03:58:40|520.61|518.51|520.42|518.32|520.62|518.52|520.42|518.32|12
1733889530000|2024-12-11 03:58:50|520.41|518.31|520.4|518.3|520.42|518.32|520.4|518.3|8
1733889540000|2024-12-11 03:59:00|520.41|518.31|520.28|518.18|520.41|518.31|520.28|518.18|10
1733889550000|2024-12-11 03:59:10|520.27|518.17|520.28|518.18|520.28|518.18|520.26|518.16|6
1733889560000|2024-12-11 03:59:20|520.27|518.17|520.54|518.44|520.54|518.44|520.27|518.17|19
1733889570000|2024-12-11 03:59:30|520.55|518.45|520.43|518.33|520.55|518.45|520.43|518.33|6
1733889580000|2024-12-11 03:59:40|520.42|518.32|520.4|518.3|520.42|518.32|520.4|518.3|5
1733889590000|2024-12-11 03:59:50|520.41|518.31|520.78|518.68|520.79|518.69|520.41|518.31|20
1733889600000|2024-12-11 04:00:00|520.79|518.69|521.01|518.91|521.11|519.01|520.79|518.69|18
1733889610000|2024-12-11 04:00:10|521|518.9|520.98|518.88|521.01|518.91|520.98|518.88|7
1733889620000|2024-12-11 04:00:20|520.99|518.89|521.44|519.34|521.44|519.34|520.99|518.89|25
1733889630000|2024-12-11 04:00:30|521.45|519.35|521.38|519.28|521.49|519.39|521.37|519.27|11
1733889640000|2024-12-11 04:00:40|521.37|519.27|521.32|519.22|521.37|519.27|521.31|519.21|11
1733889650000|2024-12-11 04:00:50|521.31|519.21|521.13|519.03|521.32|519.22|521.12|519.02|8
1733889660000|2024-12-11 04:01:00|521.12|519.02|521.1|519|521.13|519.03|521.08|518.98|11
1733889670000|2024-12-11 04:01:10|521.11|519.01|521.45|519.35|521.45|519.35|521.11|519.01|14
1733889680000|2024-12-11 04:01:20|521.46|519.36|521.54|519.44|521.54|519.44|521.46|519.36|8
1733889690000|2024-12-11 04:01:30|521.55|519.45|521.59|519.49|521.59|519.49|521.54|519.44|9
1733889700000|2024-12-11 04:01:40|521.6|519.5|521.79|519.69|521.79|519.69|521.59|519.49|12
1733889710000|2024-12-11 04:01:50|521.78|519.68|521.69|519.59|521.79|519.69|521.68|519.58|11
1733889720000|2024-12-11 04:02:00|521.68|519.58|521.63|519.53|521.69|519.59|521.62|519.52|12
1733889730000|2024-12-11 04:02:10|521.62|519.52|521.7|519.6|521.7|519.6|521.62|519.52|10
1733889740000|2024-12-11 04:02:20|521.69|519.59|521.6|519.5|521.69|519.59|521.6|519.5|8
1733889750000|2024-12-11 04:02:30|521.61|519.51|521.6|519.5|521.61|519.51|521.6|519.5|6
1733889760000|2024-12-11 04:02:40|521.61|519.51|522.03|519.93|522.03|519.93|521.61|519.51|20
1733889770000|2024-12-11 04:02:50|522.04|519.94|522.57|520.47|522.57|520.47|522.04|519.94|20
1733889780000|2024-12-11 04:03:00|522.58|520.48|522.82|520.72|522.82|520.72|522.58|520.48|18
1733889790000|2024-12-11 04:03:10|522.84|520.74|522.9|520.8|522.95|520.85|522.84|520.74|17
1733889800000|2024-12-11 04:03:20|522.84|520.74|522.84|520.74|522.84|520.74|522.84|520.74|1
1733889810000|2024-12-11 04:03:30|522.77|520.67|522.69|520.59|522.77|520.67|522.69|520.59|6
1733889820000|2024-12-11 04:03:40|522.6|520.5|522.31|520.21|522.61|520.51|522.31|520.21|10
1733889830000|2024-12-11 04:03:50|522.3|520.2|522.03|519.93|522.3|520.2|521.98|519.88|15
1733889840000|2024-12-11 04:04:00|522.02|519.92|522.45|520.35|522.45|520.35|522|519.9|20
1733889850000|2024-12-11 04:04:10|522.46|520.36|522.42|520.32|522.59|520.49|522.42|520.32|22
1733889860000|2024-12-11 04:04:20|522.43|520.33|522.5|520.4|522.5|520.4|522.43|520.33|9
1733889870000|2024-12-11 04:04:30|522.41|520.31|522.33|520.23|522.41|520.31|522.32|520.22|5
1733889880000|2024-12-11 04:04:40|522.34|520.24|522.43|520.33|522.43|520.33|522.33|520.23|14
1733889890000|2024-12-11 04:04:50|522.44|520.34|522.44|520.34|522.51|520.41|522.43|520.33|13
1733889900000|2024-12-11 04:05:00|522.45|520.35|522.79|520.69|522.79|520.69|522.31|520.21|27
1733889910000|2024-12-11 04:05:10|522.8|520.7|523.05|520.95|523.05|520.95|522.8|520.7|24
1733889920000|2024-12-11 04:05:20|523.06|520.96|523.6|521.5|523.6|521.5|523.06|520.96|17
1733889930000|2024-12-11 04:05:30|523.61|521.51|523.65|521.55|523.65|521.55|523.61|521.51|11
1733889940000|2024-12-11 04:05:40|523.63|521.53|523.55|521.45|523.65|521.55|523.54|521.44|12
1733889950000|2024-12-11 04:05:50|523.44|521.34|523.67|521.57|523.67|521.57|523.44|521.34|23
1733889960000|2024-12-11 04:06:00|523.68|521.58|523.77|521.67|523.77|521.67|523.68|521.58|9
1733889970000|2024-12-11 04:06:10|523.76|521.66|523.74|521.64|523.76|521.66|523.68|521.58|8
1733889980000|2024-12-11 04:06:20|523.75|521.65|524.11|522.01|524.11|522.01|523.75|521.65|14
1733889990000|2024-12-11 04:06:30|524.19|522.09|524.08|521.98|524.22|522.12|523.99|521.89|12
1733890000000|2024-12-11 04:06:40|524.09|521.99|524.14|522.04|524.14|522.04|524.09|521.99|8
1733890010000|2024-12-11 04:06:50|524.03|521.93|524.02|521.92|524.04|521.94|524.01|521.91|6
1733890020000|2024-12-11 04:07:00|524.01|521.91|523.84|521.74|524.02|521.92|523.84|521.74|13
1733890030000|2024-12-11 04:07:10|523.85|521.75|523.82|521.72|523.85|521.75|523.81|521.71|7
1733890040000|2024-12-11 04:07:20|523.81|521.71|523.64|521.54|523.81|521.71|523.61|521.51|12
1733890050000|2024-12-11 04:07:30|523.63|521.53|523.63|521.53|523.65|521.55|523.62|521.52|7
1733890060000|2024-12-11 04:07:40|523.64|521.54|523.62|521.52|523.64|521.54|523.62|521.52|5
1733890070000|2024-12-11 04:07:50|523.63|521.53|523.44|521.34|523.63|521.53|523.43|521.33|9
1733890080000|2024-12-11 04:08:00|523.38|521.28|523.32|521.22|523.38|521.28|523.31|521.21|9
1733890090000|2024-12-11 04:08:10|523.31|521.21|523.31|521.21|523.32|521.22|523.31|521.21|3
1733890100000|2024-12-11 04:08:20|523.2|521.1|523.18|521.08|523.2|521.1|523.14|521.04|9
1733890110000|2024-12-11 04:08:30|523.05|520.95|522.78|520.68|523.05|520.95|522.78|520.68|14
1733890120000|2024-12-11 04:08:40|522.77|520.67|522.43|520.33|522.77|520.67|522.43|520.33|15
1733890130000|2024-12-11 04:08:50|522.44|520.34|522.29|520.19|522.47|520.37|522.29|520.19|19
1733890140000|2024-12-11 04:09:00|522.28|520.18|522.25|520.15|522.28|520.18|522.25|520.15|5
1733890150000|2024-12-11 04:09:10|522.26|520.16|522.3|520.2|522.3|520.2|522.26|520.16|9
1733890160000|2024-12-11 04:09:20|522.29|520.19|522.02|519.92|522.29|520.19|521.99|519.89|13
1733890170000|2024-12-11 04:09:30|522.01|519.91|521.99|519.89|522.02|519.92|521.99|519.89|5
1733890180000|2024-12-11 04:09:40|521.98|519.88|521.91|519.81|521.98|519.88|521.86|519.76|16
1733890190000|2024-12-11 04:09:50|521.92|519.82|522.02|519.92|522.04|519.94|521.92|519.82|15
1733890200000|2024-12-11 04:10:00|522.01|519.91|522.04|519.94|522.04|519.94|521.96|519.86|11
1733890210000|2024-12-11 04:10:10|522.05|519.95|522.02|519.92|522.05|519.95|522.02|519.92|4
1733890220000|2024-12-11 04:10:20|522.03|519.93|522.05|519.95|522.19|520.09|522.03|519.93|15
1733890230000|2024-12-11 04:10:30|522.04|519.94|521.96|519.86|522.04|519.94|521.96|519.86|8
1733890240000|2024-12-11 04:10:40|521.95|519.85|521.92|519.82|522.01|519.91|521.92|519.82|9
1733890250000|2024-12-11 04:10:50|521.88|519.78|521.77|519.67|521.88|519.78|521.67|519.57|15
1733890260000|2024-12-11 04:11:00|521.78|519.68|521.79|519.69|521.79|519.69|521.78|519.68|4
1733890270000|2024-12-11 04:11:10|521.8|519.7|521.78|519.68|521.8|519.7|521.76|519.66|11
1733890280000|2024-12-11 04:11:20|521.77|519.67|521.72|519.62|521.77|519.67|521.7|519.6|5
1733890290000|2024-12-11 04:11:30|521.71|519.61|521.69|519.59|521.71|519.61|521.6|519.5|11
1733890300000|2024-12-11 04:11:40|521.68|519.58|521.71|519.61|521.71|519.61|521.68|519.58|4
1733890310000|2024-12-11 04:11:50|521.68|519.58|521.78|519.68|521.78|519.68|521.68|519.58|10
1733890320000|2024-12-11 04:12:00|521.79|519.69|521.71|519.61|521.83|519.73|521.7|519.6|13
1733890330000|2024-12-11 04:12:10|521.72|519.62|521.62|519.52|521.72|519.62|521.6|519.5|9
1733890340000|2024-12-11 04:12:20|521.63|519.53|521.55|519.45|521.63|519.53|521.55|519.45|5
1733890350000|2024-12-11 04:12:30|521.54|519.44|521.55|519.45|521.58|519.48|521.54|519.44|6
1733890360000|2024-12-11 04:12:40|521.56|519.46|521.36|519.26|521.56|519.46|521.35|519.25|11
1733890370000|2024-12-11 04:12:50|521.32|519.22|521.36|519.26|521.36|519.26|521.25|519.15|17
1733890380000|2024-12-11 04:13:00|521.37|519.27|521.38|519.28|521.4|519.3|521.35|519.25|8
1733890390000|2024-12-11 04:13:10|521.37|519.27|521.42|519.32|521.42|519.32|521.28|519.18|16
1733890400000|2024-12-11 04:13:20|521.43|519.33|521.69|519.59|521.72|519.62|521.43|519.33|19
1733890410000|2024-12-11 04:13:30|521.7|519.6|521.75|519.65|521.76|519.66|521.7|519.6|10
1733890420000|2024-12-11 04:13:40|521.8|519.7|522.82|520.72|522.82|520.72|521.8|519.7|29
1733890430000|2024-12-11 04:13:50|522.83|520.73|522.89|520.79|522.97|520.87|522.83|520.73|18
1733890440000|2024-12-11 04:14:00|522.75|520.65|522.72|520.62|522.76|520.66|522.71|520.61|8
1733890450000|2024-12-11 04:14:10|522.71|520.61|522.8|520.7|522.8|520.7|522.62|520.52|19
1733890460000|2024-12-11 04:14:20|522.82|520.72|523.09|520.99|523.17|521.07|522.82|520.72|22
1733890470000|2024-12-11 04:14:30|522.97|520.87|522.97|520.87|522.97|520.87|522.96|520.86|3
1733890480000|2024-12-11 04:14:40|522.85|520.75|522.87|520.77|522.87|520.77|522.84|520.74|7
1733890490000|2024-12-11 04:14:50|522.78|520.68|522.73|520.63|522.78|520.68|522.73|520.63|6
1733890500000|2024-12-11 04:15:00|522.72|520.62|522.72|520.62|522.73|520.63|522.65|520.55|17
1733890510000|2024-12-11 04:15:10|522.73|520.63|522.66|520.56|522.76|520.66|522.65|520.55|8
1733890520000|2024-12-11 04:15:20|522.67|520.57|522.75|520.65|522.75|520.65|522.67|520.57|9
1733890530000|2024-12-11 04:15:30|522.76|520.66|522.63|520.53|522.76|520.66|522.62|520.52|7
1733890540000|2024-12-11 04:15:40|522.55|520.45|522.6|520.5|522.6|520.5|522.55|520.45|14
1733890550000|2024-12-11 04:15:50|522.58|520.48|522.57|520.47|522.58|520.48|522.57|520.47|2
1733890560000|2024-12-11 04:16:00|522.56|520.46|522.07|519.97|522.56|520.46|522.04|519.94|20
1733890570000|2024-12-11 04:16:10|522.08|519.98|522.07|519.97|522.09|519.99|522.07|519.97|10
1733890580000|2024-12-11 04:16:20|522.06|519.96|521.88|519.78|522.08|519.98|521.88|519.78|13
1733890590000|2024-12-11 04:16:30|521.86|519.76|521.85|519.75|521.87|519.77|521.85|519.75|4
1733890600000|2024-12-11 04:16:40|521.77|519.67|521.72|519.62|521.77|519.67|517.75|515.65|12
1733890610000|2024-12-11 04:16:50|521.71|519.61|521.76|519.66|521.77|519.67|521.71|519.61|12
1733890620000|2024-12-11 04:17:00|521.75|519.65|521.63|519.53|521.75|519.65|521.61|519.51|9
1733890630000|2024-12-11 04:17:10|521.62|519.52|521.44|519.34|521.62|519.52|521.4|519.3|11
1733890640000|2024-12-11 04:17:20|521.43|519.33|521.54|519.44|521.54|519.44|521.42|519.32|13
1733890650000|2024-12-11 04:17:30|521.55|519.45|521.68|519.58|521.76|519.66|521.55|519.45|15
1733890660000|2024-12-11 04:17:40|521.69|519.59|521.6|519.5|521.74|519.64|521.6|519.5|7
1733890670000|2024-12-11 04:17:50|521.59|519.49|521.47|519.37|521.59|519.49|521.46|519.36|10
1733890680000|2024-12-11 04:18:00|521.4|519.3|521.45|519.35|521.45|519.35|521.36|519.26|13
1733890690000|2024-12-11 04:18:10|521.47|519.37|521.52|519.42|521.52|519.42|521.47|519.37|14
1733890700000|2024-12-11 04:18:20|521.53|519.43|521.45|519.35|521.57|519.47|521.44|519.34|7
1733890710000|2024-12-11 04:18:30|521.46|519.36|521.79|519.69|521.79|519.69|521.46|519.36|19
1733890720000|2024-12-11 04:18:40|521.8|519.7|522.16|520.06|522.16|520.06|521.8|519.7|19
1733890730000|2024-12-11 04:18:50|522.17|520.07|522.16|520.06|522.17|520.07|522.16|520.06|2
1733890740000|2024-12-11 04:19:00|522.17|520.07|522|519.9|522.17|520.07|522|519.9|10
1733890750000|2024-12-11 04:19:10|521.99|519.89|522.02|519.92|522.02|519.92|521.99|519.89|4
1733890760000|2024-12-11 04:19:20|522.03|519.93|522.51|520.41|522.51|520.41|522.03|519.93|18
1733890770000|2024-12-11 04:19:30|522.52|520.42|522.53|520.43|522.55|520.45|522.52|520.42|6
1733890780000|2024-12-11 04:19:40|522.52|520.42|522.22|520.12|522.52|520.42|522.22|520.12|8
1733890790000|2024-12-11 04:19:50|522.21|520.11|521.87|519.77|522.21|520.11|521.87|519.77|21
1733890800000|2024-12-11 04:20:00|521.86|519.76|521.86|519.76|521.86|519.76|518.21|516.11|14
1733890810000|2024-12-11 04:20:10|521.87|519.77|522.13|520.03|522.13|520.03|521.87|519.77|18
1733890820000|2024-12-11 04:20:20|522.14|520.04|522.05|519.95|522.14|520.04|522.05|519.95|5
1733890830000|2024-12-11 04:20:30|521.97|519.87|521.79|519.69|521.98|519.88|521.79|519.69|9
1733890840000|2024-12-11 04:20:40|521.78|519.68|521.63|519.53|521.78|519.68|521.63|519.53|9
1733890850000|2024-12-11 04:20:50|521.64|519.54|521.7|519.6|521.7|519.6|521.62|519.52|12
1733890860000|2024-12-11 04:21:00|521.71|519.61|521.97|519.87|521.97|519.87|521.71|519.61|20
1733890870000|2024-12-11 04:21:10|522.08|519.98|522.17|520.07|522.17|520.07|522.08|519.98|12
1733890880000|2024-12-11 04:21:20|522.18|520.08|522.23|520.13|522.23|520.13|522.18|520.08|8
1733890890000|2024-12-11 04:21:30|522.14|520.04|522.19|520.09|522.2|520.1|522.14|520.04|10
1733890910000|2024-12-11 04:21:50|522.2|520.1|522.46|520.36|522.46|520.36|522.2|520.1|9
1733890920000|2024-12-11 04:22:00|522.47|520.37|522.25|520.15|522.49|520.39|522.25|520.15|11
1733890930000|2024-12-11 04:22:10|522.24|520.14|522.73|520.63|522.74|520.64|522.23|520.13|25
1733890940000|2024-12-11 04:22:20|522.74|520.64|522.74|520.64|522.75|520.65|522.72|520.62|9
1733890950000|2024-12-11 04:22:30|522.75|520.65|522.73|520.63|522.75|520.65|522.73|520.63|3
1733890960000|2024-12-11 04:22:40|522.72|520.62|522.72|520.62|522.72|520.62|522.72|520.62|1
1733890970000|2024-12-11 04:22:50|522.71|520.61|522.98|520.88|522.98|520.88|522.7|520.6|15
1733890980000|2024-12-11 04:23:00|522.99|520.89|523.06|520.96|523.06|520.96|522.99|520.89|8
1733890990000|2024-12-11 04:23:10|523.07|520.97|523.26|521.16|523.26|521.16|523.07|520.97|14
1733891000000|2024-12-11 04:23:20|523.25|521.15|523.24|521.14|523.27|521.17|523.17|521.07|13
1733891010000|2024-12-11 04:23:30|523.25|521.15|523.22|521.12|523.28|521.18|523.22|521.12|6
1733891020000|2024-12-11 04:23:40|523.23|521.13|523.14|521.04|523.23|521.13|519.81|517.71|13
1733891030000|2024-12-11 04:23:50|523.15|521.05|523.12|521.02|523.15|521.05|519.76|517.66|7
1733891040000|2024-12-11 04:24:00|523.1|521|523.09|520.99|523.1|521|523.09|520.99|2
1733891050000|2024-12-11 04:24:10|523.08|520.98|522.89|520.79|523.08|520.98|522.88|520.78|9
1733891060000|2024-12-11 04:24:20|522.88|520.78|522.84|520.74|522.88|520.78|522.84|520.74|5
1733891070000|2024-12-11 04:24:30|522.85|520.75|522.91|520.81|522.91|520.81|522.84|520.74|9
1733891080000|2024-12-11 04:24:40|522.92|520.82|522.97|520.87|522.98|520.88|519.38|517.28|14
1733891090000|2024-12-11 04:24:50|522.96|520.86|522.72|520.62|522.96|520.86|518.38|516.28|9
1733891100000|2024-12-11 04:25:00|522.75|520.65|522.43|520.33|522.77|520.67|522.43|520.33|17
1733891110000|2024-12-11 04:25:10|522.33|520.23|522.09|519.99|522.33|520.23|517.9|515.8|18
1733891120000|2024-12-11 04:25:20|522.08|519.98|522.18|520.08|522.18|520.08|522.08|519.98|11
1733891130000|2024-12-11 04:25:30|522.19|520.09|522.21|520.11|522.21|520.11|522.19|520.09|4
1733891140000|2024-12-11 04:25:40|522.19|520.09|522.18|520.08|522.19|520.09|522.18|520.08|2
1733891150000|2024-12-11 04:25:50|522.19|520.09|522.2|520.1|522.2|520.1|522.19|520.09|4
1733891160000|2024-12-11 04:26:00|522.21|520.11|522.13|520.03|522.23|520.13|522.13|520.03|5
1733891170000|2024-12-11 04:26:10|522.14|520.04|522.17|520.07|522.17|520.07|522.1|520|12
1733891180000|2024-12-11 04:26:20|522.18|520.08|522.22|520.12|522.22|520.12|522.18|520.08|5
1733891190000|2024-12-11 04:26:30|522.19|520.09|522.13|520.03|522.2|520.1|522.08|519.98|9
1733891200000|2024-12-11 04:26:40|522.12|520.02|522.06|519.96|522.12|520.02|522.06|519.96|4
1733891210000|2024-12-11 04:26:50|522.05|519.95|522.06|519.96|522.06|519.96|522.05|519.95|2
1733891220000|2024-12-11 04:27:00|522.05|519.95|522.04|519.94|522.09|519.99|522.04|519.94|6
1733891230000|2024-12-11 04:27:10|522.05|519.95|522.06|519.96|522.08|519.98|522.04|519.94|14
1733891240000|2024-12-11 04:27:20|521.96|519.86|521.58|519.48|521.96|519.86|521.58|519.48|3
1733891250000|2024-12-11 04:27:30|521.62|519.52|521.84|519.74|521.84|519.74|521.62|519.52|6
1733891260000|2024-12-11 04:27:40|521.79|519.69|521.86|519.76|521.86|519.76|521.79|519.69|7
1733891270000|2024-12-11 04:27:50|521.87|519.77|521.9|519.8|521.9|519.8|521.86|519.76|6
1733891280000|2024-12-11 04:28:00|521.91|519.81|521.77|519.67|521.92|519.82|521.77|519.67|8
1733891290000|2024-12-11 04:28:10|521.65|519.55|521.65|519.55|521.68|519.58|521.65|519.55|7
1733891300000|2024-12-11 04:28:20|521.64|519.54|521.67|519.57|521.67|519.57|521.64|519.54|4
1733891310000|2024-12-11 04:28:30|521.68|519.58|521.68|519.58|521.68|519.58|521.68|519.58|1
1733891320000|2024-12-11 04:28:40|521.69|519.59|521.56|519.46|521.69|519.59|521.56|519.46|6
1733891330000|2024-12-11 04:28:50|521.52|519.42|521.24|519.14|521.53|519.43|521.23|519.13|10
1733891340000|2024-12-11 04:29:00|521.23|519.13|521.11|519.01|521.23|519.13|517.44|515.34|16
1733891350000|2024-12-11 04:29:10|521.12|519.02|521.19|519.09|521.19|519.09|521.12|519.02|16
1733891360000|2024-12-11 04:29:20|521.2|519.1|521.21|519.11|521.22|519.12|521.2|519.1|6
1733891370000|2024-12-11 04:29:30|518.92|516.82|521.21|519.11|521.21|519.11|518.92|516.82|4
1733891380000|2024-12-11 04:29:40|521.2|519.1|521.17|519.07|521.2|519.1|521.17|519.07|4
1733891390000|2024-12-11 04:29:50|521.09|518.99|521.16|519.06|521.16|519.06|521.09|518.99|8
1733891400000|2024-12-11 04:30:00|521.17|519.07|521.16|519.06|521.17|519.07|521.16|519.06|2
1733891410000|2024-12-11 04:30:10|521.05|518.95|521.09|518.99|521.1|519|521.05|518.95|5
1733891420000|2024-12-11 04:30:20|521.1|519|521.12|519.02|521.12|519.02|521.1|519|5
1733891430000|2024-12-11 04:30:30|521.13|519.03|521.15|519.05|521.15|519.05|521.13|519.03|5
1733891440000|2024-12-11 04:30:40|521.16|519.06|521.49|519.39|521.51|519.41|521.14|519.04|17
1733891450000|2024-12-11 04:30:50|521.48|519.38|521.37|519.27|521.49|519.39|521.37|519.27|8
1733891460000|2024-12-11 04:31:00|520.4|518.3|519.88|517.78|520.4|518.3|517.17|515.07|18
1733891470000|2024-12-11 04:31:10|519.87|517.77|519.84|517.74|519.87|517.77|519.83|517.73|8
1733891480000|2024-12-11 04:31:20|519.85|517.75|519.85|517.75|519.85|517.75|517.19|515.09|5
1733891490000|2024-12-11 04:31:30|519.84|517.74|519.76|517.66|519.84|517.74|519.76|517.66|6
1733891500000|2024-12-11 04:31:40|519.75|517.65|519.69|517.59|519.75|517.65|519.69|517.59|10
1733891510000|2024-12-11 04:31:50|519.7|517.6|519.71|517.61|519.71|517.61|519.7|517.6|2
1733891520000|2024-12-11 04:32:00|519.7|517.6|519.98|517.88|519.98|517.88|519.69|517.59|20
1733891530000|2024-12-11 04:32:10|519.99|517.89|520.51|518.41|520.51|518.41|519.99|517.89|26
1733891540000|2024-12-11 04:32:20|520.52|518.42|520.59|518.49|520.6|518.5|520.52|518.42|11
1733891550000|2024-12-11 04:32:30|520.6|518.5|520.95|518.85|520.95|518.85|520.6|518.5|15
1733891560000|2024-12-11 04:32:40|520.86|518.76|520.77|518.67|520.86|518.76|520.77|518.67|3
1733891570000|2024-12-11 04:32:50|520.78|518.68|520.77|518.67|520.78|518.68|520.76|518.66|6
1733891580000|2024-12-11 04:33:00|520.76|518.66|520.99|518.89|520.99|518.89|520.76|518.66|20
1733891590000|2024-12-11 04:33:10|521|518.9|521.29|519.19|521.29|519.19|521|518.9|18
1733891600000|2024-12-11 04:33:20|521.3|519.2|521.77|519.67|521.77|519.67|521.3|519.2|16
1733891610000|2024-12-11 04:33:30|521.76|519.66|521.74|519.64|521.78|519.68|521.74|519.64|10
1733891620000|2024-12-11 04:33:40|521.73|519.63|521.51|519.41|521.74|519.64|521.51|519.41|7
1733891630000|2024-12-11 04:33:50|521.5|519.4|521.55|519.45|521.55|519.45|521.46|519.36|12
1733891640000|2024-12-11 04:34:00|521.56|519.46|521.82|519.72|521.82|519.72|521.56|519.46|13
1733891650000|2024-12-11 04:34:10|521.83|519.73|522.12|520.02|522.12|520.02|521.83|519.73|12
1733891660000|2024-12-11 04:34:20|522.16|520.06|522.21|520.11|522.21|520.11|522.16|520.06|8
1733891670000|2024-12-11 04:34:30|522.2|520.1|522.08|519.98|522.2|520.1|522.08|519.98|11
1733891680000|2024-12-11 04:34:40|522.09|519.99|521.87|519.77|522.09|519.99|521.87|519.77|9
1733891690000|2024-12-11 04:34:50|521.88|519.78|521.62|519.52|521.88|519.78|521.62|519.52|17
1733891700000|2024-12-11 04:35:00|521.54|519.44|521.54|519.44|521.54|519.44|521.46|519.36|19
1733891710000|2024-12-11 04:35:10|521.55|519.45|521.75|519.65|521.75|519.65|521.55|519.45|17
1733891720000|2024-12-11 04:35:20|521.76|519.66|521.7|519.6|521.78|519.68|521.7|519.6|7
1733891730000|2024-12-11 04:35:30|521.69|519.59|521.73|519.63|521.74|519.64|521.68|519.58|9
1733891740000|2024-12-11 04:35:40|521.74|519.64|521.66|519.56|521.75|519.65|521.66|519.56|7
1733891750000|2024-12-11 04:35:50|521.65|519.55|521.72|519.62|521.72|519.62|521.65|519.55|12
1733891760000|2024-12-11 04:36:00|521.73|519.63|521.77|519.67|521.8|519.7|521.69|519.59|17
1733891770000|2024-12-11 04:36:10|521.78|519.68|521.88|519.78|521.89|519.79|521.78|519.68|12
1733891780000|2024-12-11 04:36:20|521.89|519.79|521.84|519.74|521.9|519.8|521.84|519.74|6
1733891790000|2024-12-11 04:36:30|521.82|519.72|521.75|519.65|521.82|519.72|521.74|519.64|3
1733891800000|2024-12-11 04:36:40|521.74|519.64|521.54|519.44|521.75|519.65|521.54|519.44|10
1733891810000|2024-12-11 04:36:50|521.55|519.45|521.46|519.36|521.55|519.45|521.46|519.36|11
1733891820000|2024-12-11 04:37:00|521.45|519.35|521.39|519.29|521.45|519.35|521.38|519.28|9
1733891830000|2024-12-11 04:37:10|521.3|519.2|521.15|519.05|521.3|519.2|521.15|519.05|9
1733891840000|2024-12-11 04:37:20|521.03|518.93|521|518.9|521.08|518.98|520.99|518.89|6
1733891850000|2024-12-11 04:37:30|521.01|518.91|521.03|518.93|521.03|518.93|521.01|518.91|5
1733891860000|2024-12-11 04:37:40|521.04|518.94|521.26|519.16|521.26|519.16|521.04|518.94|16
1733891870000|2024-12-11 04:37:50|521.27|519.17|521.36|519.26|521.36|519.26|521.27|519.17|8
1733891880000|2024-12-11 04:38:00|521.38|519.28|521.54|519.44|521.54|519.44|521.38|519.28|6
1733891890000|2024-12-11 04:38:10|521.55|519.45|521.73|519.63|521.73|519.63|521.55|519.45|11
1733891900000|2024-12-11 04:38:20|521.74|519.64|521.81|519.71|521.81|519.71|521.74|519.64|8
1733891910000|2024-12-11 04:38:30|521.82|519.72|522.05|519.95|522.05|519.95|521.82|519.72|8
1733891920000|2024-12-11 04:38:40|522.07|519.97|522.35|520.25|522.35|520.25|522.07|519.97|16
1733891930000|2024-12-11 04:38:50|522.36|520.26|522.41|520.31|522.41|520.31|522.36|520.26|6
1733891940000|2024-12-11 04:39:00|522.42|520.32|522.48|520.38|522.48|520.38|522.42|520.32|6
1733891950000|2024-12-11 04:39:10|522.49|520.39|522.51|520.41|522.51|520.41|522.49|520.39|8
1733891960000|2024-12-11 04:39:20|522.49|520.39|522.52|520.42|522.52|520.42|522.49|520.39|2
1733891970000|2024-12-11 04:39:30|522.53|520.43|522.54|520.44|522.54|520.44|522.53|520.43|2
1733891980000|2024-12-11 04:39:40|522.53|520.43|522.39|520.29|522.55|520.45|522.39|520.29|7
1733891990000|2024-12-11 04:39:50|522.4|520.3|522.42|520.32|522.43|520.33|522.4|520.3|5
1733892000000|2024-12-11 04:40:00|522.43|520.33|522.45|520.35|522.46|520.36|522.43|520.33|8
1733892010000|2024-12-11 04:40:10|522.46|520.36|522.34|520.24|522.46|520.36|522.34|520.24|4
1733892020000|2024-12-11 04:40:20|522.33|520.23|522.13|520.03|522.34|520.24|522.13|520.03|4
1733892030000|2024-12-11 04:40:30|522.14|520.04|522.17|520.07|522.18|520.08|522.14|520.04|9
1733892040000|2024-12-11 04:40:40|522.18|520.08|522.17|520.07|522.18|520.08|522.17|520.07|2
1733892050000|2024-12-11 04:40:50|522.18|520.08|522.03|519.93|522.18|520.08|522.03|519.93|6
1733892060000|2024-12-11 04:41:00|522.04|519.94|522.08|519.98|522.08|519.98|522.04|519.94|5
1733892070000|2024-12-11 04:41:10|522.07|519.97|522.07|519.97|522.07|519.97|522.07|519.97|1
1733892080000|2024-12-11 04:41:20|522.06|519.96|522.04|519.94|522.06|519.96|522.04|519.94|5
1733892100000|2024-12-11 04:41:40|522.05|519.95|522.03|519.93|522.05|519.95|522.03|519.93|3
1733892110000|2024-12-11 04:41:50|522.01|519.91|522.03|519.93|522.03|519.93|522.01|519.91|5
1733892120000|2024-12-11 04:42:00|522.02|519.92|522.02|519.92|522.02|519.92|522.02|519.92|1
1733892130000|2024-12-11 04:42:10|522.01|519.91|522.02|519.92|522.02|519.92|522.01|519.91|4
1733892140000|2024-12-11 04:42:20|522.01|519.91|521.91|519.81|522.01|519.91|521.91|519.81|9
1733892150000|2024-12-11 04:42:30|521.9|519.8|521.88|519.78|521.9|519.8|521.88|519.78|5
1733892160000|2024-12-11 04:42:40|521.87|519.77|521.67|519.57|521.87|519.77|521.67|519.57|9
1733892170000|2024-12-11 04:42:50|521.53|519.43|521.43|519.33|521.53|519.43|521.43|519.33|10
1733892180000|2024-12-11 04:43:00|521.42|519.32|521.35|519.25|521.42|519.32|521.35|519.25|10
1733892190000|2024-12-11 04:43:10|521.34|519.24|521.36|519.26|521.37|519.27|521.34|519.24|13
1733892200000|2024-12-11 04:43:20|521.37|519.27|521.37|519.27|521.39|519.29|521.37|519.27|5
1733892210000|2024-12-11 04:43:30|521.29|519.19|521.27|519.17|521.3|519.2|521.23|519.13|6
1733892220000|2024-12-11 04:43:40|521.18|519.08|521.16|519.06|521.18|519.08|521.15|519.05|7
1733892230000|2024-12-11 04:43:50|521.15|519.05|520.97|518.87|521.15|519.05|520.96|518.86|8
1733892240000|2024-12-11 04:44:00|520.96|518.86|520.86|518.76|520.96|518.86|520.85|518.75|9
1733892250000|2024-12-11 04:44:10|520.85|518.75|520.38|518.28|520.85|518.75|520.38|518.28|17
1733892260000|2024-12-11 04:44:20|520.37|518.27|520.12|518.02|520.37|518.27|520.12|518.02|23
1733892270000|2024-12-11 04:44:30|520.11|518.01|519.79|517.69|520.11|518.01|519.57|517.47|11
1733892280000|2024-12-11 04:44:40|519.78|517.68|519.7|517.6|519.78|517.68|519.68|517.58|6
1733892290000|2024-12-11 04:44:50|519.71|517.61|519.68|517.58|519.71|517.61|519.67|517.57|6
1733892300000|2024-12-11 04:45:00|519.69|517.59|519.41|517.31|519.69|517.59|516.73|514.63|10
1733892310000|2024-12-11 04:45:10|519.4|517.3|519.21|517.11|519.41|517.31|519.21|517.11|12
1733892320000|2024-12-11 04:45:20|519.2|517.1|518.95|516.85|519.2|517.1|518.92|516.82|15
1733892330000|2024-12-11 04:45:30|518.96|516.86|519.15|517.05|519.16|517.06|518.96|516.86|22
1733892340000|2024-12-11 04:45:40|519.16|517.06|519.23|517.13|519.23|517.13|519.16|517.06|11
1733892350000|2024-12-11 04:45:50|519.24|517.14|519.27|517.17|519.27|517.17|519.23|517.13|5
1733892360000|2024-12-11 04:46:00|519.28|517.18|519.67|517.57|519.67|517.57|519.28|517.18|18
1733892370000|2024-12-11 04:46:10|519.68|517.58|520.01|517.91|520.01|517.91|519.68|517.58|23
1733892380000|2024-12-11 04:46:20|520.02|517.92|520.06|517.96|520.06|517.96|520.01|517.91|13
1733892400000|2024-12-11 04:46:40|520.07|517.97|520.08|517.98|520.08|517.98|520.07|517.97|2
1733892410000|2024-12-11 04:46:50|520.07|517.97|520.31|518.21|520.31|518.21|520.07|517.97|8
1733892420000|2024-12-11 04:47:00|520.32|518.22|520.34|518.24|520.34|518.24|520.32|518.22|3
1733892430000|2024-12-11 04:47:10|520.35|518.25|520.16|518.06|520.35|518.25|520.16|518.06|4
1733892440000|2024-12-11 04:47:20|520.17|518.07|519.86|517.76|520.17|518.07|519.86|517.76|13
1733892450000|2024-12-11 04:47:30|519.85|517.75|519.79|517.69|519.85|517.75|519.79|517.69|9
1733892460000|2024-12-11 04:47:40|519.8|517.7|519.75|517.65|519.8|517.7|519.75|517.65|5
1733892470000|2024-12-11 04:47:50|519.74|517.64|519.68|517.58|519.75|517.65|519.68|517.58|9
1733892480000|2024-12-11 04:48:00|519.67|517.57|519.41|517.31|519.67|517.57|519.41|517.31|12
1733892490000|2024-12-11 04:48:10|519.42|517.32|519.46|517.36|519.46|517.36|519.42|517.32|4
1733892500000|2024-12-11 04:48:20|519.47|517.37|519.7|517.6|519.7|517.6|519.47|517.37|10
1733892510000|2024-12-11 04:48:30|519.71|517.61|519.75|517.65|519.93|517.83|519.71|517.61|10
1733892520000|2024-12-11 04:48:40|519.76|517.66|519.79|517.69|519.79|517.69|519.76|517.66|4
1733892530000|2024-12-11 04:48:50|519.8|517.7|519.79|517.69|519.8|517.7|519.79|517.69|6
1733892540000|2024-12-11 04:49:00|519.87|517.77|520.22|518.12|520.22|518.12|519.86|517.76|21
1733892550000|2024-12-11 04:49:10|520.21|518.11|520.37|518.27|520.39|518.29|520.21|518.11|15
1733892560000|2024-12-11 04:49:20|520.4|518.3|520.69|518.59|520.7|518.6|520.4|518.3|17
1733892570000|2024-12-11 04:49:30|520.7|518.6|521.13|519.03|521.14|519.04|520.7|518.6|15
1733892580000|2024-12-11 04:49:40|521.14|519.04|521.2|519.1|521.2|519.1|521.14|519.04|9
1733892590000|2024-12-11 04:49:50|521.21|519.11|521.24|519.14|521.24|519.14|521.2|519.1|9
1733892600000|2024-12-11 04:50:00|521.25|519.15|521.28|519.18|521.28|519.18|521.25|519.15|8
1733892610000|2024-12-11 04:50:10|521.29|519.19|521.22|519.12|521.3|519.2|521.22|519.12|11
1733892620000|2024-12-11 04:50:20|521.21|519.11|521.21|519.11|521.21|519.11|521.21|519.11|1
1733892630000|2024-12-11 04:50:30|521.2|519.1|521.2|519.1|521.2|519.1|521.2|519.1|1
1733892640000|2024-12-11 04:50:40|521.16|519.06|521.19|519.09|521.19|519.09|521.16|519.06|2
1733892650000|2024-12-11 04:50:50|521.09|518.99|521.03|518.93|521.09|518.99|521.02|518.92|8
1733892660000|2024-12-11 04:51:00|521.02|518.92|521.11|519.01|521.11|519.01|521.02|518.92|2
1733892670000|2024-12-11 04:51:10|521.12|519.02|521.12|519.02|521.12|519.02|521.12|519.02|1
1733892680000|2024-12-11 04:51:20|521.13|519.03|521.17|519.07|521.17|519.07|521.13|519.03|5
1733892690000|2024-12-11 04:51:30|521.28|519.18|521.38|519.28|521.38|519.28|521.28|519.18|11
1733892700000|2024-12-11 04:51:40|521.39|519.29|521.36|519.26|521.41|519.31|521.34|519.24|7
1733892710000|2024-12-11 04:51:50|521.35|519.25|521.36|519.26|521.36|519.26|521.35|519.25|2
1733892720000|2024-12-11 04:52:00|521.37|519.27|521.3|519.2|521.38|519.28|521.3|519.2|7
1733892730000|2024-12-11 04:52:10|521.29|519.19|521.31|519.21|521.31|519.21|521.29|519.19|5
1733892740000|2024-12-11 04:52:20|521.32|519.22|521.4|519.3|521.4|519.3|521.32|519.22|10
1733892750000|2024-12-11 04:52:30|521.41|519.31|521.42|519.32|521.42|519.32|521.4|519.3|4
1733892760000|2024-12-11 04:52:40|521.43|519.33|521.43|519.33|521.44|519.34|521.43|519.33|3
1733892770000|2024-12-11 04:52:50|521.44|519.34|521.46|519.36|521.46|519.36|521.44|519.34|5
1733892780000|2024-12-11 04:53:00|521.44|519.34|521.47|519.37|521.47|519.37|521.44|519.34|2
1733892790000|2024-12-11 04:53:10|521.48|519.38|521.76|519.66|521.76|519.66|521.48|519.38|6
1733892800000|2024-12-11 04:53:20|521.75|519.65|521.73|519.63|521.75|519.65|521.73|519.63|5
1733892810000|2024-12-11 04:53:30|521.72|519.62|521.7|519.6|521.72|519.62|521.7|519.6|5
1733892820000|2024-12-11 04:53:40|521.71|519.61|521.61|519.51|521.71|519.61|521.61|519.51|4
1733892830000|2024-12-11 04:53:50|521.59|519.49|521.58|519.48|521.59|519.49|521.58|519.48|4
1733892840000|2024-12-11 04:54:00|521.57|519.47|521.58|519.48|521.58|519.48|521.56|519.46|4
1733892850000|2024-12-11 04:54:10|521.57|519.47|521.66|519.56|521.66|519.56|521.55|519.45|8
1733892860000|2024-12-11 04:54:20|521.73|519.63|521.73|519.63|521.73|519.63|521.72|519.62|3
1733892870000|2024-12-11 04:54:30|521.74|519.64|521.84|519.74|521.84|519.74|521.74|519.64|11
1733892880000|2024-12-11 04:54:40|521.83|519.73|521.53|519.43|521.85|519.75|521.53|519.43|5
1733892890000|2024-12-11 04:54:50|521.52|519.42|521.57|519.47|521.57|519.47|521.52|519.42|14
1733892900000|2024-12-11 04:55:00|521.58|519.48|521.6|519.5|521.6|519.5|521.58|519.48|3
1733892910000|2024-12-11 04:55:10|521.61|519.51|521.63|519.53|521.63|519.53|521.61|519.51|3
1733892920000|2024-12-11 04:55:20|521.64|519.54|521.68|519.58|521.68|519.58|521.64|519.54|5
1733892930000|2024-12-11 04:55:30|521.69|519.59|521.67|519.57|521.69|519.59|521.59|519.49|6
1733892940000|2024-12-11 04:55:40|521.68|519.58|521.6|519.5|521.68|519.58|521.57|519.47|8
1733892950000|2024-12-11 04:55:50|521.59|519.49|521.59|519.49|521.59|519.49|521.59|519.49|1
1733892960000|2024-12-11 04:56:00|521.58|519.48|521.57|519.47|521.58|519.48|521.57|519.47|2
1733892970000|2024-12-11 04:56:10|521.58|519.48|521.57|519.47|521.59|519.49|521.57|519.47|4
1733892980000|2024-12-11 04:56:20|521.58|519.48|521.59|519.49|521.59|519.49|521.58|519.48|2
1733892990000|2024-12-11 04:56:30|521.57|519.47|521.59|519.49|521.59|519.49|521.57|519.47|4
1733893000000|2024-12-11 04:56:40|521.57|519.47|521.5|519.4|521.58|519.48|521.5|519.4|8
1733893010000|2024-12-11 04:56:50|521.42|519.32|521.41|519.31|521.43|519.33|521.41|519.31|7
1733893020000|2024-12-11 04:57:00|521.4|519.3|521.38|519.28|521.4|519.3|521.38|519.28|4
1733893030000|2024-12-11 04:57:10|521.39|519.29|521.36|519.26|521.39|519.29|521.36|519.26|6
1733893040000|2024-12-11 04:57:20|521.37|519.27|521.22|519.12|521.37|519.27|521.22|519.12|11
1733893050000|2024-12-11 04:57:30|521.21|519.11|521.21|519.11|521.21|519.11|521.21|519.11|1
1733893060000|2024-12-11 04:57:40|521.2|519.1|521.21|519.11|521.21|519.11|521.2|519.1|4
1733893070000|2024-12-11 04:57:50|521.2|519.1|521.15|519.05|521.2|519.1|521.15|519.05|5
1733893080000|2024-12-11 04:58:00|521.14|519.04|521.15|519.05|521.15|519.05|521.14|519.04|8
1733893090000|2024-12-11 04:58:10|521.14|519.04|520.98|518.88|521.14|519.04|520.98|518.88|9
1733893100000|2024-12-11 04:58:20|520.99|518.89|521.02|518.92|521.02|518.92|520.99|518.89|4
1733893110000|2024-12-11 04:58:30|521.01|518.91|521.01|518.91|521.01|518.91|521.01|518.91|1
1733893120000|2024-12-11 04:58:40|520.96|518.86|520.97|518.87|520.97|518.87|520.96|518.86|2
1733893130000|2024-12-11 04:58:50|520.93|518.83|520.91|518.81|520.95|518.85|520.91|518.81|6
1733893140000|2024-12-11 04:59:00|520.9|518.8|520.88|518.78|520.9|518.8|520.88|518.78|4
1733893150000|2024-12-11 04:59:10|520.87|518.77|520.86|518.76|520.87|518.77|520.86|518.76|2
1733893160000|2024-12-11 04:59:20|520.87|518.77|520.89|518.79|520.89|518.79|520.87|518.77|3
1733893170000|2024-12-11 04:59:30|520.88|518.78|520.88|518.78|520.88|518.78|520.84|518.74|3
1733893180000|2024-12-11 04:59:40|520.87|518.77|520.74|518.64|520.87|518.77|520.74|518.64|6
1733893190000|2024-12-11 04:59:50|520.75|518.65|520.75|518.65|520.75|518.65|520.75|518.65|1
1733893200000|2024-12-11 05:00:00|520.76|518.66|520.79|518.69|520.79|518.69|520.76|518.66|6
1733893210000|2024-12-11 05:00:10|520.78|518.68|520.81|518.71|520.81|518.71|520.78|518.68|3
1733893220000|2024-12-11 05:00:20|520.82|518.72|521.13|519.03|521.14|519.04|520.82|518.72|11
1733893230000|2024-12-11 05:00:30|521.12|519.02|521.1|519|521.12|519.02|521.1|519|3
1733893240000|2024-12-11 05:00:40|521|518.9|520.65|518.55|521|518.9|520.65|518.55|15
1733893250000|2024-12-11 05:00:50|520.64|518.54|520.61|518.51|520.64|518.54|520.53|518.43|12
1733893260000|2024-12-11 05:01:00|520.62|518.52|520.86|518.76|520.86|518.76|520.62|518.52|15
1733893270000|2024-12-11 05:01:10|520.88|518.78|520.92|518.82|520.92|518.82|520.88|518.78|4
1733893280000|2024-12-11 05:01:20|520.98|518.88|521.37|519.27|521.37|519.27|520.98|518.88|15
1733893290000|2024-12-11 05:01:30|521.38|519.28|521.42|519.32|521.43|519.33|521.38|519.28|5
1733893300000|2024-12-11 05:01:40|521.24|519.14|521.24|519.14|521.24|519.14|521.23|519.13|7
1733893310000|2024-12-11 05:01:50|521.25|519.15|521.29|519.19|521.29|519.19|521.25|519.15|4
1733893320000|2024-12-11 05:02:00|521.3|519.2|521.43|519.33|521.43|519.33|521.3|519.2|9
1733893330000|2024-12-11 05:02:10|521.34|519.24|521.22|519.12|521.36|519.26|521.2|519.1|12
1733893340000|2024-12-11 05:02:20|521.21|519.11|520.99|518.89|521.21|519.11|520.98|518.88|14
1733893350000|2024-12-11 05:02:30|521|518.9|520.92|518.82|521|518.9|520.92|518.82|9
1733893360000|2024-12-11 05:02:40|520.91|518.81|520.38|518.28|520.91|518.81|520.38|518.28|17
1733893370000|2024-12-11 05:02:50|520.36|518.26|520.55|518.45|520.55|518.45|520.36|518.26|16
1733893380000|2024-12-11 05:03:00|520.57|518.47|520.61|518.51|520.61|518.51|520.57|518.47|4
1733893390000|2024-12-11 05:03:10|520.62|518.52|520.69|518.59|520.69|518.59|520.62|518.52|6
1733893400000|2024-12-11 05:03:20|520.7|518.6|521.06|518.96|521.06|518.96|520.7|518.6|11
1733893410000|2024-12-11 05:03:30|521.07|518.97|521.09|518.99|521.09|518.99|521.07|518.97|3
1733893420000|2024-12-11 05:03:40|521.1|519|521.31|519.21|521.31|519.21|521.1|519|12
1733893430000|2024-12-11 05:03:50|521.32|519.22|521.57|519.47|521.57|519.47|521.32|519.22|9
1733893440000|2024-12-11 05:04:00|521.58|519.48|521.88|519.78|521.88|519.78|521.58|519.48|13
1733893450000|2024-12-11 05:04:10|521.72|519.62|521.58|519.48|521.72|519.62|521.58|519.48|13
1733893460000|2024-12-11 05:04:20|521.57|519.47|521.27|519.17|521.57|519.47|521.27|519.17|18
1733893470000|2024-12-11 05:04:30|521.23|519.13|521.04|518.94|521.23|519.13|521.04|518.94|12
1733893480000|2024-12-11 05:04:40|521.05|518.95|521.02|518.92|521.05|518.95|521|518.9|14
1733893490000|2024-12-11 05:04:50|521.03|518.93|521.07|518.97|521.07|518.97|521.03|518.93|4
1733893500000|2024-12-11 05:05:00|521.08|518.98|521.08|518.98|521.08|518.98|521.08|518.98|1
1733893510000|2024-12-11 05:05:10|521.09|518.99|520.91|518.81|521.09|518.99|520.91|518.81|9
1733893520000|2024-12-11 05:05:20|520.9|518.8|520.94|518.84|520.94|518.84|520.89|518.79|6
1733893530000|2024-12-11 05:05:30|520.95|518.85|520.79|518.69|520.96|518.86|520.79|518.69|7
1733893540000|2024-12-11 05:05:40|520.75|518.65|520.67|518.57|520.75|518.65|520.64|518.54|10
1733893550000|2024-12-11 05:05:50|520.66|518.56|520.68|518.58|520.68|518.58|520.66|518.56|7
1733893560000|2024-12-11 05:06:00|520.69|518.59|520.68|518.58|520.72|518.62|520.68|518.58|13
1733893570000|2024-12-11 05:06:10|520.55|518.45|520.26|518.16|520.55|518.45|520.26|518.16|12
1733893580000|2024-12-11 05:06:20|520.31|518.21|520.22|518.12|520.33|518.23|520.21|518.11|16
1733893590000|2024-12-11 05:06:30|520.23|518.13|520.29|518.19|520.29|518.19|520.22|518.12|9
1733893600000|2024-12-11 05:06:40|520.3|518.2|520.2|518.1|520.35|518.25|520.2|518.1|9
1733893610000|2024-12-11 05:06:50|520.22|518.12|520.23|518.13|520.24|518.14|520.22|518.12|4
1733893620000|2024-12-11 05:07:00|520.24|518.14|520.3|518.2|520.3|518.2|520.23|518.13|8
1733893630000|2024-12-11 05:07:10|520.41|518.31|520.65|518.55|520.65|518.55|520.41|518.31|10
1733893640000|2024-12-11 05:07:20|520.66|518.56|520.64|518.54|520.68|518.58|520.63|518.53|8
1733893650000|2024-12-11 05:07:30|520.63|518.53|520.61|518.51|520.63|518.53|520.61|518.51|5
1733893660000|2024-12-11 05:07:40|520.43|518.33|520.3|518.2|520.45|518.35|520.3|518.2|12
1733893670000|2024-12-11 05:07:50|520.31|518.21|520.19|518.09|520.31|518.21|520.19|518.09|8
1733893680000|2024-12-11 05:08:00|520.18|518.08|520.09|517.99|520.18|518.08|520.09|517.99|10
1733893690000|2024-12-11 05:08:10|520.08|517.98|520.08|517.98|520.08|517.98|520.06|517.96|5
1733893700000|2024-12-11 05:08:20|520.07|517.97|520.08|517.98|520.13|518.03|520.05|517.95|12
1733893710000|2024-12-11 05:08:30|520.07|517.97|520.23|518.13|520.23|518.13|520.07|517.97|13
1733893720000|2024-12-11 05:08:40|520.24|518.14|520.12|518.02|520.27|518.17|520.12|518.02|9
1733893730000|2024-12-11 05:08:50|520.13|518.03|520.14|518.04|520.14|518.04|520.12|518.02|8
1733893740000|2024-12-11 05:09:00|520.15|518.05|520.23|518.13|520.3|518.2|520.14|518.04|13
1733893750000|2024-12-11 05:09:10|520.24|518.14|520.16|518.06|520.25|518.15|520.16|518.06|15
1733893760000|2024-12-11 05:09:20|520.15|518.05|520.22|518.12|520.22|518.12|520.15|518.05|10
1733893770000|2024-12-11 05:09:30|520.23|518.13|520.43|518.33|520.43|518.33|520.23|518.13|9
1733893780000|2024-12-11 05:09:40|520.36|518.26|520.36|518.26|520.41|518.31|520.36|518.26|12
1733893790000|2024-12-11 05:09:50|520.35|518.25|520.23|518.13|520.35|518.25|520.23|518.13|8
1733893800000|2024-12-11 05:10:00|520.22|518.12|520.19|518.09|520.22|518.12|520.17|518.07|6
1733893810000|2024-12-11 05:10:10|520.2|518.1|520.24|518.14|520.25|518.15|520.19|518.09|13
1733893820000|2024-12-11 05:10:20|520.11|518.01|520.11|518.01|520.11|518.01|520.11|518.01|1
1733893830000|2024-12-11 05:10:30|520.1|518|520.03|517.93|520.11|518.01|520.03|517.93|7
1733893840000|2024-12-11 05:10:40|520.02|517.92|520.02|517.92|520.03|517.93|520.01|517.91|7
1733893850000|2024-12-11 05:10:50|520.01|517.91|520.01|517.91|520.02|517.92|520.01|517.91|3
1733893860000|2024-12-11 05:11:00|519.99|517.89|519.76|517.66|519.99|517.89|519.76|517.66|9
1733893870000|2024-12-11 05:11:10|519.78|517.68|519.52|517.42|519.78|517.68|519.52|517.42|21
1733893880000|2024-12-11 05:11:20|519.51|517.41|519.52|517.42|519.52|517.42|519.47|517.37|7
1733893890000|2024-12-11 05:11:30|519.53|517.43|519.49|517.39|519.55|517.45|519.49|517.39|5
1733893900000|2024-12-11 05:11:40|519.5|517.4|519.37|517.27|519.5|517.4|519.36|517.26|6
1733893910000|2024-12-11 05:11:50|519.36|517.26|519.38|517.28|519.39|517.29|519.36|517.26|5
1733893920000|2024-12-11 05:12:00|519.39|517.29|519.3|517.2|519.39|517.29|519.28|517.18|11
1733893930000|2024-12-11 05:12:10|519.29|517.19|519.28|517.18|519.29|517.19|519.28|517.18|2
1733893940000|2024-12-11 05:12:20|519.18|517.08|519.22|517.12|519.22|517.12|519.18|517.08|6
1733893950000|2024-12-11 05:12:30|519.23|517.13|519.29|517.19|519.29|517.19|519.23|517.13|9
1733893960000|2024-12-11 05:12:40|519.3|517.2|519.54|517.44|519.54|517.44|519.3|517.2|12
1733893970000|2024-12-11 05:12:50|519.53|517.43|519.54|517.44|519.54|517.44|519.53|517.43|6
1733893980000|2024-12-11 05:13:00|519.53|517.43|519.68|517.58|519.69|517.59|519.53|517.43|6
1733893990000|2024-12-11 05:13:10|519.69|517.59|519.7|517.6|519.7|517.6|519.69|517.59|2
1733894000000|2024-12-11 05:13:20|519.71|517.61|519.73|517.63|519.73|517.63|519.71|517.61|3
1733894010000|2024-12-11 05:13:30|519.72|517.62|519.72|517.62|519.72|517.62|519.72|517.62|1
1733894020000|2024-12-11 05:13:40|519.73|517.63|519.73|517.63|519.74|517.64|519.73|517.63|3
1733894030000|2024-12-11 05:13:50|519.72|517.62|519.67|517.57|519.72|517.62|519.66|517.56|7
1733894040000|2024-12-11 05:14:00|519.66|517.56|519.73|517.63|519.73|517.63|519.66|517.56|2
1733894050000|2024-12-11 05:14:10|519.72|517.62|519.72|517.62|519.72|517.62|519.72|517.62|1
1733894060000|2024-12-11 05:14:20|519.71|517.61|519.67|517.57|519.72|517.62|519.67|517.57|9
1733894080000|2024-12-11 05:14:40|519.68|517.58|519.8|517.7|519.82|517.72|519.68|517.58|9
1733894090000|2024-12-11 05:14:50|519.81|517.71|519.81|517.71|519.81|517.71|519.81|517.71|1
1733894100000|2024-12-11 05:15:00|519.82|517.72|519.97|517.87|519.98|517.88|519.82|517.72|5
1733894110000|2024-12-11 05:15:10|519.96|517.86|519.94|517.84|519.96|517.86|519.94|517.84|5
1733894120000|2024-12-11 05:15:20|519.93|517.83|519.95|517.85|519.95|517.85|519.93|517.83|5
1733894130000|2024-12-11 05:15:30|519.94|517.84|519.94|517.84|519.94|517.84|519.94|517.84|1
1733894140000|2024-12-11 05:15:40|519.95|517.85|519.94|517.84|519.95|517.85|519.94|517.84|2
1733894150000|2024-12-11 05:15:50|519.96|517.86|520.2|518.1|520.3|518.2|519.96|517.86|13
1733894160000|2024-12-11 05:16:00|520.3|518.2|520.35|518.25|520.36|518.26|520.23|518.13|8
1733894170000|2024-12-11 05:16:10|520.34|518.24|520.33|518.23|520.34|518.24|520.32|518.22|4
1733894180000|2024-12-11 05:16:20|520.32|518.22|520.56|518.46|520.56|518.46|520.3|518.2|14
1733894190000|2024-12-11 05:16:30|520.57|518.47|520.87|518.77|520.87|518.77|520.51|518.41|20
1733894200000|2024-12-11 05:16:40|520.86|518.76|520.88|518.78|520.88|518.78|520.79|518.69|12
1733894210000|2024-12-11 05:16:50|520.87|518.77|520.84|518.74|520.87|518.77|520.84|518.74|4
1733894220000|2024-12-11 05:17:00|520.83|518.73|520.8|518.7|520.84|518.74|520.8|518.7|8
1733894230000|2024-12-11 05:17:10|520.79|518.69|520.74|518.64|520.79|518.69|520.74|518.64|6
1733894240000|2024-12-11 05:17:20|520.73|518.63|520.91|518.81|520.95|518.85|520.72|518.62|8
1733894250000|2024-12-11 05:17:30|520.9|518.8|520.91|518.81|520.91|518.81|520.89|518.79|6
1733894260000|2024-12-11 05:17:40|520.92|518.82|520.79|518.69|520.94|518.84|520.79|518.69|14
1733894270000|2024-12-11 05:17:50|520.78|518.68|520.69|518.59|520.78|518.68|520.69|518.59|5
1733894280000|2024-12-11 05:18:00|520.59|518.49|520.59|518.49|520.62|518.52|520.59|518.49|7
1733894290000|2024-12-11 05:18:10|520.58|518.48|520.55|518.45|520.6|518.5|520.55|518.45|8
1733894300000|2024-12-11 05:18:20|520.51|518.41|520.55|518.45|520.56|518.46|520.51|518.41|5
1733894310000|2024-12-11 05:18:30|520.56|518.46|520.63|518.53|520.63|518.53|520.56|518.46|7
1733894320000|2024-12-11 05:18:40|520.64|518.54|520.66|518.56|520.66|518.56|520.63|518.53|5
1733894330000|2024-12-11 05:18:50|520.63|518.53|520.61|518.51|520.64|518.54|520.61|518.51|4
1733894340000|2024-12-11 05:19:00|520.62|518.52|520.62|518.52|520.62|518.52|520.61|518.51|3
1733894350000|2024-12-11 05:19:10|520.63|518.53|520.56|518.46|520.63|518.53|520.55|518.45|8
1733894360000|2024-12-11 05:19:20|520.55|518.45|520.57|518.47|520.57|518.47|520.55|518.45|3
1733894370000|2024-12-11 05:19:30|520.58|518.48|520.64|518.54|520.64|518.54|520.57|518.47|10
1733894380000|2024-12-11 05:19:40|520.66|518.56|520.76|518.66|520.76|518.66|520.66|518.56|8
1733894390000|2024-12-11 05:19:50|520.77|518.67|520.81|518.71|520.82|518.72|520.77|518.67|7
1733894400000|2024-12-11 05:20:00|520.82|518.72|520.62|518.52|520.82|518.72|520.62|518.52|5
1733894410000|2024-12-11 05:20:10|520.61|518.51|520.69|518.59|520.69|518.59|520.61|518.51|8
1733894420000|2024-12-11 05:20:20|520.7|518.6|520.84|518.74|520.85|518.75|520.7|518.6|14
1733894430000|2024-12-11 05:20:30|520.85|518.75|520.86|518.76|520.87|518.77|520.85|518.75|4
1733894440000|2024-12-11 05:20:40|520.85|518.75|520.78|518.68|520.85|518.75|520.75|518.65|15
1733894450000|2024-12-11 05:20:50|521.01|518.91|521.1|519|521.1|519|521.01|518.91|10
1733894460000|2024-12-11 05:21:00|521.09|518.99|521.16|519.06|521.16|519.06|521.09|518.99|8
1733894470000|2024-12-11 05:21:10|521.2|519.1|521.47|519.37|521.47|519.37|521.18|519.08|10
1733894480000|2024-12-11 05:21:20|521.48|519.38|521.47|519.37|521.49|519.39|521.47|519.37|8
1733894490000|2024-12-11 05:21:30|521.46|519.36|521.37|519.27|521.46|519.36|521.37|519.27|12
1733894500000|2024-12-11 05:21:40|521.36|519.26|521.16|519.06|521.36|519.26|521.13|519.03|9
1733894510000|2024-12-11 05:21:50|521.17|519.07|521.19|519.09|521.19|519.09|521.16|519.06|15
1733894520000|2024-12-11 05:22:00|521.15|519.05|521.1|519|521.15|519.05|521.1|519|8
1733894530000|2024-12-11 05:22:10|521.23|519.13|521.19|519.09|521.23|519.13|521.19|519.09|9
1733894540000|2024-12-11 05:22:20|521.18|519.08|521.15|519.05|521.19|519.09|521.15|519.05|9
1733894550000|2024-12-11 05:22:30|521.1|519|521.02|518.92|521.1|519|521.01|518.91|10
1733894560000|2024-12-11 05:22:40|521.01|518.91|521.02|518.92|521.04|518.94|520.99|518.89|13
1733894570000|2024-12-11 05:22:50|521.01|518.91|521.02|518.92|521.02|518.92|521|518.9|6
1733894580000|2024-12-11 05:23:00|521.03|518.93|521.22|519.12|521.26|519.16|521.03|518.93|11
1733894590000|2024-12-11 05:23:10|521.23|519.13|521.16|519.06|521.23|519.13|521.16|519.06|7
1733894600000|2024-12-11 05:23:20|521.15|519.05|521.02|518.92|521.15|519.05|521.02|518.92|8
1733894610000|2024-12-11 05:23:30|521.01|518.91|520.93|518.83|521.01|518.91|520.93|518.83|3
1733894620000|2024-12-11 05:23:40|520.92|518.82|520.88|518.78|520.92|518.82|520.87|518.77|3
1733894630000|2024-12-11 05:23:50|520.82|518.72|520.77|518.67|520.82|518.72|520.7|518.6|14
1733894640000|2024-12-11 05:24:00|520.78|518.68|520.82|518.72|520.82|518.72|520.78|518.68|7
1733894650000|2024-12-11 05:24:10|520.81|518.71|520.7|518.6|520.83|518.73|520.69|518.59|9
1733894660000|2024-12-11 05:24:20|520.69|518.59|520.71|518.61|520.72|518.62|520.69|518.59|9
1733894670000|2024-12-11 05:24:30|520.7|518.6|520.69|518.59|520.7|518.6|520.69|518.59|2
1733894680000|2024-12-11 05:24:40|520.59|518.49|520.59|518.49|520.6|518.5|520.59|518.49|3
1733894690000|2024-12-11 05:24:50|520.58|518.48|520.45|518.35|520.58|518.48|520.45|518.35|10
1733894700000|2024-12-11 05:25:00|520.27|518.17|520.26|518.16|520.32|518.22|520.26|518.16|12
1733894710000|2024-12-11 05:25:10|520.25|518.15|520.12|518.02|520.26|518.16|520.12|518.02|17
1733894720000|2024-12-11 05:25:20|520.11|518.01|520.06|517.96|520.11|518.01|520.06|517.96|7
1733894730000|2024-12-11 05:25:30|520.05|517.95|520.03|517.93|520.05|517.95|520.03|517.93|3
1733894740000|2024-12-11 05:25:40|520.02|517.92|519.93|517.83|520.03|517.93|519.91|517.81|8
1733894750000|2024-12-11 05:25:50|519.92|517.82|519.9|517.8|519.93|517.83|519.88|517.78|10
1733894760000|2024-12-11 05:26:00|519.89|517.79|519.93|517.83|519.94|517.84|519.89|517.79|11
1733894770000|2024-12-11 05:26:10|519.94|517.84|519.85|517.75|519.96|517.86|519.84|517.74|10
1733894780000|2024-12-11 05:26:20|519.83|517.73|519.83|517.73|519.85|517.75|519.83|517.73|4
1733894790000|2024-12-11 05:26:30|519.84|517.74|519.87|517.77|519.87|517.77|519.84|517.74|6
1733894800000|2024-12-11 05:26:40|519.88|517.78|519.78|517.68|519.98|517.88|519.7|517.6|13
1733894810000|2024-12-11 05:26:50|519.79|517.69|519.86|517.76|519.87|517.77|519.79|517.69|12
1733894820000|2024-12-11 05:27:00|519.87|517.77|519.87|517.77|519.88|517.78|519.83|517.73|8
1733894830000|2024-12-11 05:27:10|519.69|517.59|519.75|517.65|519.77|517.67|519.69|517.59|17
1733894840000|2024-12-11 05:27:20|519.74|517.64|519.8|517.7|519.94|517.84|519.73|517.63|16
1733894850000|2024-12-11 05:27:30|519.87|517.77|519.84|517.74|519.87|517.77|519.82|517.72|10
1733894860000|2024-12-11 05:27:40|519.72|517.62|519.62|517.52|519.72|517.62|519.62|517.52|13
1733894870000|2024-12-11 05:27:50|519.61|517.51|519.55|517.45|519.62|517.52|519.55|517.45|10
1733894880000|2024-12-11 05:28:00|519.54|517.44|519.53|517.43|519.54|517.44|519.53|517.43|2
1733894890000|2024-12-11 05:28:10|519.52|517.42|519.49|517.39|519.53|517.43|519.49|517.39|6
1733894900000|2024-12-11 05:28:20|519.48|517.38|519.49|517.39|519.49|517.39|519.48|517.38|2
1733894910000|2024-12-11 05:28:30|519.5|517.4|519.6|517.5|519.6|517.5|519.5|517.4|8
1733894930000|2024-12-11 05:28:50|519.59|517.49|519.5|517.4|519.59|517.49|519.5|517.4|2
1733894940000|2024-12-11 05:29:00|519.51|517.41|519.87|517.77|519.87|517.77|519.51|517.41|11
1733894950000|2024-12-11 05:29:10|519.88|517.78|519.97|517.87|519.97|517.87|519.88|517.78|10
1733894960000|2024-12-11 05:29:20|519.96|517.86|520|517.9|520|517.9|519.96|517.86|5
1733894970000|2024-12-11 05:29:30|520.01|517.91|519.9|517.8|520.01|517.91|519.89|517.79|12
1733894980000|2024-12-11 05:29:40|519.91|517.81|519.89|517.79|519.94|517.84|519.89|517.79|9
1733894990000|2024-12-11 05:29:50|519.88|517.78|519.69|517.59|519.88|517.78|519.69|517.59|6
1733895000000|2024-12-11 05:30:00|519.68|517.58|519.7|517.6|519.7|517.6|519.67|517.57|12
1733895010000|2024-12-11 05:30:10|519.69|517.59|519.6|517.5|519.69|517.59|519.6|517.5|10
1733895020000|2024-12-11 05:30:20|519.61|517.51|519.63|517.53|519.64|517.54|519.6|517.5|7
1733895030000|2024-12-11 05:30:30|519.64|517.54|519.85|517.75|519.85|517.75|519.64|517.54|8
1733895040000|2024-12-11 05:30:40|519.84|517.74|519.7|517.6|519.85|517.75|519.7|517.6|10
1733895050000|2024-12-11 05:30:50|519.58|517.48|519.53|517.43|519.59|517.49|519.53|517.43|10
1733895060000|2024-12-11 05:31:00|519.52|517.42|519.1|517|519.52|517.42|519.1|517|12
1733895070000|2024-12-11 05:31:10|519.09|516.99|518.81|516.71|519.09|516.99|518.81|516.71|23
1733895080000|2024-12-11 05:31:20|518.8|516.7|518.73|516.63|518.8|516.7|518.71|516.61|11
1733895090000|2024-12-11 05:31:30|518.74|516.64|518.72|516.62|518.74|516.64|518.71|516.61|11
1733895100000|2024-12-11 05:31:40|518.73|516.63|518.84|516.74|518.84|516.74|518.73|516.63|13
1733895110000|2024-12-11 05:31:50|518.83|516.73|518.81|516.71|518.83|516.73|518.74|516.64|10
1733895120000|2024-12-11 05:32:00|518.82|516.72|518.8|516.7|518.85|516.75|518.8|516.7|9
1733895130000|2024-12-11 05:32:10|518.76|516.66|518.87|516.77|518.87|516.77|518.75|516.65|11
1733895140000|2024-12-11 05:32:20|518.88|516.78|518.87|516.77|518.92|516.82|518.87|516.77|8
1733895150000|2024-12-11 05:32:30|518.88|516.78|518.83|516.73|518.9|516.8|518.83|516.73|6
1733895160000|2024-12-11 05:32:40|518.8|516.7|518.84|516.74|518.84|516.74|518.8|516.7|5
1733895170000|2024-12-11 05:32:50|518.85|516.75|518.85|516.75|518.85|516.75|518.85|516.75|1
1733895180000|2024-12-11 05:33:00|518.86|516.76|518.76|516.66|518.86|516.76|518.75|516.65|4
1733895190000|2024-12-11 05:33:10|518.74|516.64|518.79|516.69|518.79|516.69|518.74|516.64|6
1733895200000|2024-12-11 05:33:20|518.78|516.68|518.79|516.69|518.8|516.7|518.77|516.67|9
1733895210000|2024-12-11 05:33:30|518.8|516.7|518.78|516.68|518.8|516.7|518.74|516.64|6
1733895220000|2024-12-11 05:33:40|518.77|516.67|518.76|516.66|518.77|516.67|518.76|516.66|2
1733895230000|2024-12-11 05:33:50|518.75|516.65|518.58|516.48|518.75|516.65|518.57|516.47|6
1733895240000|2024-12-11 05:34:00|518.57|516.47|518.56|516.46|518.58|516.48|518.56|516.46|6
1733895250000|2024-12-11 05:34:10|518.55|516.45|518.16|516.06|518.55|516.45|518.16|516.06|12
1733895260000|2024-12-11 05:34:20|518.15|516.05|518.21|516.11|518.21|516.11|518.12|516.02|14
1733895270000|2024-12-11 05:34:30|518.2|516.1|518.24|516.14|518.24|516.14|518.2|516.1|7
1733895280000|2024-12-11 05:34:40|518.25|516.15|518.47|516.37|518.47|516.37|518.25|516.15|17
1733895290000|2024-12-11 05:34:50|518.48|516.38|518.53|516.43|518.53|516.43|518.48|516.38|8
1733895300000|2024-12-11 05:35:00|518.54|516.44|518.68|516.58|518.68|516.58|518.54|516.44|5
1733895310000|2024-12-11 05:35:10|518.69|516.59|518.8|516.7|518.81|516.71|518.69|516.59|6
1733895320000|2024-12-11 05:35:20|518.81|516.71|518.82|516.72|518.82|516.72|518.81|516.71|2
1733895330000|2024-12-11 05:35:30|518.81|516.71|518.83|516.73|518.83|516.73|518.81|516.71|5
1733895340000|2024-12-11 05:35:40|518.82|516.72|518.85|516.75|518.85|516.75|518.82|516.72|2
1733895350000|2024-12-11 05:35:50|518.86|516.76|518.94|516.84|518.94|516.84|518.86|516.76|7
1733895360000|2024-12-11 05:36:00|519.03|516.93|518.98|516.88|519.03|516.93|518.98|516.88|2
1733895370000|2024-12-11 05:36:10|518.97|516.87|519.01|516.91|519.01|516.91|518.97|516.87|5
1733895380000|2024-12-11 05:36:20|519.02|516.92|519.02|516.92|519.03|516.93|519.02|516.92|3
1733895390000|2024-12-11 05:36:30|519.03|516.93|519.02|516.92|519.03|516.93|519.02|516.92|2
1733895410000|2024-12-11 05:36:50|519.07|516.97|519.08|516.98|519.08|516.98|519.07|516.97|2
1733895420000|2024-12-11 05:37:00|519.07|516.97|519.02|516.92|519.11|517.01|518.99|516.89|12
1733895430000|2024-12-11 05:37:10|519.01|516.91|518.83|516.73|519.01|516.91|518.81|516.71|5
1733895440000|2024-12-11 05:37:20|518.82|516.72|518.28|516.18|518.84|516.74|518.27|516.17|23
1733895450000|2024-12-11 05:37:30|518.29|516.19|518.42|516.32|518.42|516.32|518.29|516.19|17
1733895460000|2024-12-11 05:37:40|518.43|516.33|518.76|516.66|518.76|516.66|518.43|516.33|19
1733895470000|2024-12-11 05:37:50|518.77|516.67|518.82|516.72|518.84|516.74|518.77|516.67|11
1733895480000|2024-12-11 05:38:00|518.81|516.71|518.82|516.72|518.82|516.72|518.81|516.71|4
1733895490000|2024-12-11 05:38:10|518.81|516.71|518.64|516.54|518.82|516.72|518.63|516.53|10
1733895500000|2024-12-11 05:38:20|518.59|516.49|518.63|516.53|518.64|516.54|518.59|516.49|5
1733895510000|2024-12-11 05:38:30|518.62|516.52|518.45|516.35|518.62|516.52|518.42|516.32|10
1733895520000|2024-12-11 05:38:40|518.44|516.34|518.43|516.33|518.45|516.35|518.41|516.31|10
1733895530000|2024-12-11 05:38:50|518.44|516.34|518.52|516.42|518.52|516.42|518.44|516.34|11
1733895540000|2024-12-11 05:39:00|518.53|516.43|518.63|516.53|518.64|516.54|518.52|516.42|10
1733895550000|2024-12-11 05:39:10|518.64|516.54|518.6|516.5|518.66|516.56|518.6|516.5|9
1733895560000|2024-12-11 05:39:20|518.61|516.51|518.61|516.51|518.61|516.51|518.59|516.49|9
1733895570000|2024-12-11 05:39:30|518.62|516.52|518.59|516.49|518.62|516.52|518.59|516.49|4
1733895580000|2024-12-11 05:39:40|518.58|516.48|518.58|516.48|518.58|516.48|518.58|516.48|1
1733895590000|2024-12-11 05:39:50|518.57|516.47|518.57|516.47|518.57|516.47|518.57|516.47|1
1733895600000|2024-12-11 05:40:00|518.56|516.46|518.55|516.45|518.56|516.46|518.55|516.45|2
1733895610000|2024-12-11 05:40:10|518.44|516.34|518.5|516.4|518.5|516.4|518.44|516.34|6
1733895620000|2024-12-11 05:40:20|518.51|516.41|518.87|516.77|518.87|516.77|518.51|516.41|13
1733895630000|2024-12-11 05:40:30|518.88|516.78|518.97|516.87|518.97|516.87|518.88|516.78|10
1733895640000|2024-12-11 05:40:40|518.94|516.84|518.92|516.82|518.96|516.86|518.91|516.81|5
1733895650000|2024-12-11 05:40:50|518.93|516.83|518.99|516.89|518.99|516.89|518.92|516.82|8
1733895660000|2024-12-11 05:41:00|519|516.9|518.96|516.86|519|516.9|518.96|516.86|2
1733895670000|2024-12-11 05:41:10|518.86|516.76|518.96|516.86|518.96|516.86|518.86|516.76|8
1733895680000|2024-12-11 05:41:20|518.97|516.87|519.29|517.19|519.29|517.19|518.97|516.87|13
1733895690000|2024-12-11 05:41:30|519.3|517.2|519.39|517.29|519.41|517.31|519.3|517.2|6
1733895700000|2024-12-11 05:41:40|519.38|517.28|519.37|517.27|519.38|517.28|519.37|517.27|4
1733895710000|2024-12-11 05:41:50|519.36|517.26|519.37|517.27|519.37|517.27|519.36|517.26|2
1733895720000|2024-12-11 05:42:00|519.38|517.28|519.82|517.72|519.82|517.72|519.38|517.28|17
1733895730000|2024-12-11 05:42:10|519.83|517.73|519.92|517.82|519.92|517.82|519.83|517.73|13
1733895740000|2024-12-11 05:42:20|519.93|517.83|519.92|517.82|520.03|517.93|519.92|517.82|7
1733895750000|2024-12-11 05:42:30|519.93|517.83|519.95|517.85|519.95|517.85|519.93|517.83|3
1733895760000|2024-12-11 05:42:40|519.94|517.84|519.94|517.84|519.94|517.84|519.94|517.84|1
1733895770000|2024-12-11 05:42:50|519.95|517.85|520.2|518.1|520.2|518.1|519.94|517.84|11
1733895780000|2024-12-11 05:43:00|520.19|518.09|520.18|518.08|520.2|518.1|520.18|518.08|6
1733895790000|2024-12-11 05:43:10|520.17|518.07|520.16|518.06|520.17|518.07|520.15|518.05|4
1733895800000|2024-12-11 05:43:20|520.15|518.05|519.9|517.8|520.16|518.06|519.9|517.8|7
1733895810000|2024-12-11 05:43:30|519.89|517.79|519.86|517.76|519.89|517.79|519.86|517.76|4
1733895820000|2024-12-11 05:43:40|519.85|517.75|519.82|517.72|519.85|517.75|519.82|517.72|6
1733895830000|2024-12-11 05:43:50|519.81|517.71|519.78|517.68|519.81|517.71|519.77|517.67|8
1733895840000|2024-12-11 05:44:00|519.88|517.78|519.86|517.76|519.88|517.78|519.86|517.76|7
1733895850000|2024-12-11 05:44:10|519.87|517.77|519.87|517.77|519.88|517.78|519.86|517.76|5
1733895860000|2024-12-11 05:44:20|519.97|517.87|520|517.9|520.01|517.91|519.97|517.87|14
1733895870000|2024-12-11 05:44:30|520.01|517.91|520.17|518.07|520.17|518.07|520.01|517.91|11
1733895880000|2024-12-11 05:44:40|520.26|518.16|520.38|518.28|520.38|518.28|520.26|518.16|5
1733895890000|2024-12-11 05:44:50|520.37|518.27|520.37|518.27|520.37|518.27|520.36|518.26|3
1733895900000|2024-12-11 05:45:00|520.36|518.26|520.47|518.37|520.47|518.37|520.36|518.26|12
1733895910000|2024-12-11 05:45:10|520.48|518.38|520.7|518.6|520.7|518.6|520.48|518.38|15
1733895920000|2024-12-11 05:45:20|520.71|518.61|520.76|518.66|520.76|518.66|520.71|518.61|8
1733895930000|2024-12-11 05:45:30|520.77|518.67|520.79|518.69|520.8|518.7|520.77|518.67|7
1733895940000|2024-12-11 05:45:40|520.78|518.68|520.59|518.49|520.78|518.68|520.55|518.45|13
1733895950000|2024-12-11 05:45:50|520.6|518.5|520.65|518.55|520.65|518.55|520.6|518.5|12
1733895960000|2024-12-11 05:46:00|520.66|518.56|520.24|518.14|520.67|518.57|520.24|518.14|8
1733895970000|2024-12-11 05:46:10|520.25|518.15|520.24|518.14|520.25|518.15|520.23|518.13|6
1733895980000|2024-12-11 05:46:20|520.25|518.15|520.25|518.15|520.27|518.17|520.25|518.15|7
1733895990000|2024-12-11 05:46:30|520.26|518.16|520.28|518.18|520.28|518.18|520.26|518.16|9
1733896000000|2024-12-11 05:46:40|520.27|518.17|520.26|518.16|520.27|518.17|520.22|518.12|5
1733896010000|2024-12-11 05:46:50|520.25|518.15|520.07|517.97|520.25|518.15|520.07|517.97|7
1733896020000|2024-12-11 05:47:00|520.06|517.96|520.03|517.93|520.06|517.96|520.03|517.93|6
1733896030000|2024-12-11 05:47:10|520.02|517.92|519.88|517.78|520.03|517.93|519.88|517.78|7
1733896040000|2024-12-11 05:47:20|519.89|517.79|519.87|517.77|519.89|517.79|519.87|517.77|3
1733896050000|2024-12-11 05:47:30|519.86|517.76|519.77|517.67|519.86|517.76|519.77|517.67|7
1733896060000|2024-12-11 05:47:40|519.76|517.66|519.76|517.66|519.76|517.66|519.76|517.66|1
1733896070000|2024-12-11 05:47:50|519.77|517.67|519.87|517.77|519.88|517.78|519.76|517.66|12
1733896080000|2024-12-11 05:48:00|519.86|517.76|519.86|517.76|519.87|517.77|519.86|517.76|3
1733896090000|2024-12-11 05:48:10|519.85|517.75|519.84|517.74|519.85|517.75|519.84|517.74|2
1733896100000|2024-12-11 05:48:20|519.9|517.8|519.93|517.83|519.94|517.84|519.9|517.8|6
1733896110000|2024-12-11 05:48:30|519.94|517.84|519.95|517.85|519.95|517.85|519.94|517.84|4
1733896120000|2024-12-11 05:48:40|519.94|517.84|519.9|517.8|519.95|517.85|519.89|517.79|4
1733896130000|2024-12-11 05:48:50|519.89|517.79|519.87|517.77|519.89|517.79|519.87|517.77|3
1733896140000|2024-12-11 05:49:00|519.77|517.67|519.78|517.68|519.78|517.68|519.77|517.67|2
1733896150000|2024-12-11 05:49:10|519.79|517.69|519.77|517.67|519.79|517.69|519.77|517.67|4
1733896160000|2024-12-11 05:49:20|519.76|517.66|519.75|517.65|519.77|517.67|519.75|517.65|4
1733896170000|2024-12-11 05:49:30|519.74|517.64|519.74|517.64|519.74|517.64|519.74|517.64|1
1733896180000|2024-12-11 05:49:40|519.73|517.63|519.72|517.62|519.74|517.64|519.72|517.62|8
1733896190000|2024-12-11 05:49:50|519.73|517.63|519.73|517.63|519.73|517.63|519.73|517.63|1
1733896210000|2024-12-11 05:50:10|519.68|517.58|519.69|517.59|519.69|517.59|519.68|517.58|4
1733896220000|2024-12-11 05:50:20|519.68|517.58|519.75|517.65|519.76|517.66|519.68|517.58|3
1733896230000|2024-12-11 05:50:30|519.76|517.66|519.75|517.65|519.76|517.66|519.75|517.65|2
1733896240000|2024-12-11 05:50:40|519.74|517.64|519.73|517.63|519.74|517.64|519.72|517.62|4
1733896250000|2024-12-11 05:50:50|519.72|517.62|519.74|517.64|519.74|517.64|519.72|517.62|3
1733896260000|2024-12-11 05:51:00|519.83|517.73|519.81|517.71|519.83|517.73|519.81|517.71|3
1733896270000|2024-12-11 05:51:10|519.82|517.72|519.91|517.81|519.91|517.81|519.82|517.72|5
1733896280000|2024-12-11 05:51:20|519.95|517.85|519.96|517.86|519.97|517.87|519.94|517.84|6
1733896290000|2024-12-11 05:51:30|519.9|517.8|519.71|517.61|519.96|517.86|519.7|517.6|10
1733896300000|2024-12-11 05:51:40|519.72|517.62|519.76|517.66|519.76|517.66|519.72|517.62|5
1733896310000|2024-12-11 05:51:50|519.77|517.67|519.81|517.71|519.81|517.71|519.77|517.67|5
1733896320000|2024-12-11 05:52:00|519.88|517.78|520.09|517.99|520.09|517.99|519.88|517.78|9
1733896330000|2024-12-11 05:52:10|520.1|518|520.1|518|520.12|518.02|520.1|518|4
1733896340000|2024-12-11 05:52:20|520.11|518.01|520.17|518.07|520.17|518.07|520.11|518.01|6
1733896350000|2024-12-11 05:52:30|520.21|518.11|520.21|518.11|520.39|518.29|520.21|518.11|8
1733896360000|2024-12-11 05:52:40|520.22|518.12|520.12|518.02|520.22|518.12|520.11|518.01|5
1733896370000|2024-12-11 05:52:50|520.13|518.03|520.12|518.02|520.13|518.03|520.12|518.02|6
1733896380000|2024-12-11 05:53:00|520.11|518.01|520|517.9|520.11|518.01|519.96|517.86|10
1733896390000|2024-12-11 05:53:10|519.96|517.86|519.97|517.87|519.98|517.88|519.95|517.85|8
1733896400000|2024-12-11 05:53:20|519.92|517.82|519.94|517.84|519.95|517.85|519.91|517.81|7
1733896410000|2024-12-11 05:53:30|519.93|517.83|519.85|517.75|519.93|517.83|519.83|517.73|5
1733896420000|2024-12-11 05:53:40|519.84|517.74|519.84|517.74|519.84|517.74|519.84|517.74|1
1733896430000|2024-12-11 05:53:50|519.79|517.69|519.84|517.74|519.85|517.75|519.79|517.69|5
1733896440000|2024-12-11 05:54:00|519.83|517.73|519.84|517.74|519.84|517.74|519.83|517.73|2
1733896450000|2024-12-11 05:54:10|519.85|517.75|519.89|517.79|519.95|517.85|519.85|517.75|5
1733896460000|2024-12-11 05:54:20|519.88|517.78|519.74|517.64|519.88|517.78|519.73|517.63|10
1733896470000|2024-12-11 05:54:30|519.73|517.63|519.74|517.64|519.76|517.66|519.73|517.63|7
1733896480000|2024-12-11 05:54:40|519.73|517.63|519.68|517.58|519.73|517.63|519.68|517.58|6
1733896490000|2024-12-11 05:54:50|519.67|517.57|519.66|517.56|519.67|517.57|519.66|517.56|2
1733896500000|2024-12-11 05:55:00|519.5|517.4|519.52|517.42|519.52|517.42|519.49|517.39|6
1733896510000|2024-12-11 05:55:10|519.57|517.47|519.6|517.5|519.6|517.5|519.57|517.47|3
1733896520000|2024-12-11 05:55:20|519.61|517.51|519.64|517.54|519.64|517.54|519.61|517.51|4
1733896530000|2024-12-11 05:55:30|519.65|517.55|519.74|517.64|519.74|517.64|519.65|517.55|5
1733896540000|2024-12-11 05:55:40|519.75|517.65|519.98|517.88|519.98|517.88|519.75|517.65|9
1733896550000|2024-12-11 05:55:50|519.99|517.89|520.18|518.08|520.18|518.08|519.99|517.89|9
1733896560000|2024-12-11 05:56:00|520.19|518.09|520.33|518.23|520.33|518.23|520.19|518.09|9
1733896570000|2024-12-11 05:56:10|520.34|518.24|520.35|518.25|520.44|518.34|520.34|518.24|4
1733896580000|2024-12-11 05:56:20|520.34|518.24|520.32|518.22|520.34|518.24|520.32|518.22|3
1733896590000|2024-12-11 05:56:30|520.33|518.23|520.4|518.3|520.41|518.31|520.32|518.22|5
1733896600000|2024-12-11 05:56:40|520.39|518.29|520.26|518.16|520.39|518.29|520.26|518.16|9
1733896610000|2024-12-11 05:56:50|520.25|518.15|520.41|518.31|520.42|518.32|520.25|518.15|7
1733896620000|2024-12-11 05:57:00|520.42|518.32|520.41|518.31|520.48|518.38|520.41|518.31|9
1733896640000|2024-12-11 05:57:20|520.4|518.3|520.41|518.31|520.41|518.31|520.4|518.3|2
1733896660000|2024-12-11 05:57:40|520.42|518.32|520.35|518.25|520.42|518.32|520.35|518.25|6
1733896670000|2024-12-11 05:57:50|520.34|518.24|520.33|518.23|520.34|518.24|520.33|518.23|2
1733896680000|2024-12-11 05:58:00|520.34|518.24|520.32|518.22|520.34|518.24|520.31|518.21|5
1733896690000|2024-12-11 05:58:10|520.31|518.21|520.28|518.18|520.31|518.21|520.28|518.18|4
1733896700000|2024-12-11 05:58:20|520.27|518.17|520.35|518.25|520.35|518.25|520.27|518.17|2
1733896710000|2024-12-11 05:58:30|520.36|518.26|520.36|518.26|520.37|518.27|520.36|518.26|3
1733896720000|2024-12-11 05:58:40|520.37|518.27|520.34|518.24|520.37|518.27|520.34|518.24|5
1733896730000|2024-12-11 05:58:50|520.23|518.13|520.24|518.14|520.26|518.16|520.23|518.13|10
1733896740000|2024-12-11 05:59:00|520.23|518.13|520.22|518.12|520.23|518.13|520.22|518.12|2
1733896750000|2024-12-11 05:59:10|520.21|518.11|520.21|518.11|520.21|518.11|520.21|518.11|1
1733896770000|2024-12-11 05:59:30|520.2|518.1|520.18|518.08|520.2|518.1|520.18|518.08|3
1733896780000|2024-12-11 05:59:40|520.17|518.07|520.1|518|520.17|518.07|520.1|518|8
1733896790000|2024-12-11 05:59:50|520|517.9|520.03|517.93|520.03|517.93|519.97|517.87|10
1733896800000|2024-12-11 06:00:00|520.04|517.94|519.95|517.85|520.1|518|519.89|517.79|12
1733896810000|2024-12-11 06:00:10|519.96|517.86|519.76|517.66|519.96|517.86|519.73|517.63|18
1733896820000|2024-12-11 06:00:20|519.75|517.65|519.75|517.65|519.76|517.66|519.72|517.62|7
1733896830000|2024-12-11 06:00:30|519.76|517.66|519.72|517.62|519.76|517.66|519.66|517.56|7
1733896840000|2024-12-11 06:00:40|519.71|517.61|519.13|517.03|519.71|517.61|519.13|517.03|15
1733896850000|2024-12-11 06:00:50|519.18|517.08|519.29|517.19|519.29|517.19|519.17|517.07|12
1733896860000|2024-12-11 06:01:00|519.3|517.2|519.28|517.18|519.32|517.22|519.28|517.18|5
1733896870000|2024-12-11 06:01:10|519.29|517.19|519.25|517.15|519.32|517.22|519.24|517.14|9
1733896880000|2024-12-11 06:01:20|519.24|517.14|519.3|517.2|519.3|517.2|519.24|517.14|11
1733896890000|2024-12-11 06:01:30|519.21|517.11|519.24|517.14|519.24|517.14|519.21|517.11|4
1733896900000|2024-12-11 06:01:40|519.25|517.15|519.26|517.16|519.26|517.16|519.25|517.15|2
1733896910000|2024-12-11 06:01:50|519.27|517.17|519.04|516.94|519.27|517.17|519.04|516.94|6
1733896920000|2024-12-11 06:02:00|519.03|516.93|518.82|516.72|519.03|516.93|518.82|516.72|7
1733896930000|2024-12-11 06:02:10|518.81|516.71|518.61|516.51|518.81|516.71|518.6|516.5|14
1733896940000|2024-12-11 06:02:20|518.62|516.52|518.65|516.55|518.65|516.55|518.62|516.52|8
1733896950000|2024-12-11 06:02:30|518.66|516.56|518.74|516.64|518.74|516.64|518.66|516.56|5
1733896960000|2024-12-11 06:02:40|518.75|516.65|518.92|516.82|518.92|516.82|518.75|516.65|10
1733896970000|2024-12-11 06:02:50|518.93|516.83|519.16|517.06|519.16|517.06|518.93|516.83|13
1733896980000|2024-12-11 06:03:00|519.17|517.07|519.2|517.1|519.2|517.1|519.17|517.07|6
1733896990000|2024-12-11 06:03:10|519.19|517.09|518.91|516.81|519.19|517.09|518.91|516.81|10
1733897000000|2024-12-11 06:03:20|518.92|516.82|518.9|516.8|518.92|516.82|518.89|516.79|6
1733897010000|2024-12-11 06:03:30|518.91|516.81|519.02|516.92|519.02|516.92|518.91|516.81|11
1733897020000|2024-12-11 06:03:40|519.03|516.93|519.04|516.94|519.04|516.94|519.03|516.93|2
1733897030000|2024-12-11 06:03:50|519.02|516.92|518.76|516.66|519.03|516.93|518.76|516.66|11
1733897040000|2024-12-11 06:04:00|518.75|516.65|518.72|516.62|518.75|516.65|518.72|516.62|8
1733897050000|2024-12-11 06:04:10|518.71|516.61|518.78|516.68|518.78|516.68|518.71|516.61|8
1733897060000|2024-12-11 06:04:20|518.79|516.69|518.81|516.71|518.82|516.72|518.79|516.69|5
1733897070000|2024-12-11 06:04:30|518.73|516.63|518.74|516.64|518.74|516.64|518.72|516.62|4
1733897080000|2024-12-11 06:04:40|518.73|516.63|518.75|516.65|518.75|516.65|518.72|516.62|7
1733897090000|2024-12-11 06:04:50|518.76|516.66|519.01|516.91|519.01|516.91|518.75|516.65|14
1733897100000|2024-12-11 06:05:00|519.02|516.92|519.08|516.98|519.1|517|519.02|516.92|11
1733897120000|2024-12-11 06:05:20|519.09|516.99|519.41|517.31|519.41|517.31|519.09|516.99|10
1733897130000|2024-12-11 06:05:30|519.42|517.32|519.47|517.37|519.49|517.39|519.42|517.32|10
1733897140000|2024-12-11 06:05:40|519.44|517.34|519.2|517.1|519.44|517.34|519.2|517.1|14
1733897150000|2024-12-11 06:05:50|519.21|517.11|519.23|517.13|519.23|517.13|519.2|517.1|15
1733897160000|2024-12-11 06:06:00|519.22|517.12|519.28|517.18|519.28|517.18|519.22|517.12|7
1733897170000|2024-12-11 06:06:10|519.29|517.19|519.36|517.26|519.36|517.26|519.29|517.19|6
1733897180000|2024-12-11 06:06:20|519.34|517.24|519.26|517.16|519.34|517.24|519.23|517.13|7
1733897190000|2024-12-11 06:06:30|519.27|517.17|519.34|517.24|519.34|517.24|519.26|517.16|10
1733897200000|2024-12-11 06:06:40|519.35|517.25|519.49|517.39|519.49|517.39|519.35|517.25|12
1733897210000|2024-12-11 06:06:50|519.5|517.4|519.75|517.65|519.75|517.65|519.5|517.4|11
1733897220000|2024-12-11 06:07:00|519.76|517.66|519.81|517.71|519.81|517.71|519.76|517.66|6
1733897230000|2024-12-11 06:07:10|519.8|517.7|519.64|517.54|519.8|517.7|519.64|517.54|7
1733897240000|2024-12-11 06:07:20|519.63|517.53|519.58|517.48|519.63|517.53|519.54|517.44|17
1733897250000|2024-12-11 06:07:30|519.57|517.47|519.51|517.41|519.57|517.47|519.5|517.4|12
1733897260000|2024-12-11 06:07:40|519.5|517.4|519.6|517.5|519.6|517.5|519.5|517.4|10
1733897270000|2024-12-11 06:07:50|519.61|517.51|519.74|517.64|519.74|517.64|519.61|517.51|12
1733897280000|2024-12-11 06:08:00|519.75|517.65|519.92|517.82|519.92|517.82|519.75|517.65|9
1733897290000|2024-12-11 06:08:10|519.93|517.83|519.92|517.82|519.96|517.86|519.92|517.82|9
1733897300000|2024-12-11 06:08:20|519.68|517.58|519.75|517.65|519.75|517.65|519.68|517.58|12
1733897310000|2024-12-11 06:08:30|519.76|517.66|519.78|517.68|519.78|517.68|519.73|517.63|12
1733897320000|2024-12-11 06:08:40|519.79|517.69|519.89|517.79|519.89|517.79|519.79|517.69|8
1733897330000|2024-12-11 06:08:50|519.88|517.78|519.74|517.64|519.88|517.78|519.73|517.63|9
1733897340000|2024-12-11 06:09:00|519.75|517.65|519.8|517.7|519.81|517.71|519.74|517.64|12
1733897350000|2024-12-11 06:09:10|519.81|517.71|519.94|517.84|519.94|517.84|519.81|517.71|10
1733897360000|2024-12-11 06:09:20|519.95|517.85|520.17|518.07|520.17|518.07|519.95|517.85|12
1733897370000|2024-12-11 06:09:30|520.18|518.08|520.15|518.05|520.19|518.09|520.12|518.02|8
1733897380000|2024-12-11 06:09:40|520.16|518.06|520.14|518.04|520.16|518.06|520.14|518.04|3
1733897390000|2024-12-11 06:09:50|520.05|517.95|520.07|517.97|520.11|518.01|520.05|517.95|6
1733897410000|2024-12-11 06:10:10|520.08|517.98|520.31|518.21|520.31|518.21|520.08|517.98|10
1733897420000|2024-12-11 06:10:20|520.32|518.22|520.49|518.39|520.49|518.39|520.31|518.21|9
1733897430000|2024-12-11 06:10:30|520.5|518.4|520.6|518.5|520.6|518.5|520.5|518.4|9
1733897440000|2024-12-11 06:10:40|520.61|518.51|520.61|518.51|520.65|518.55|520.6|518.5|9
1733897450000|2024-12-11 06:10:50|520.6|518.5|520.53|518.43|520.6|518.5|520.53|518.43|5
1733897460000|2024-12-11 06:11:00|520.52|518.42|520.63|518.53|520.63|518.53|520.52|518.42|8
1733897470000|2024-12-11 06:11:10|520.62|518.52|520.53|518.43|520.62|518.52|520.47|518.37|13
1733897480000|2024-12-11 06:11:20|520.47|518.37|520.53|518.43|520.54|518.44|520.46|518.36|13
1733897490000|2024-12-11 06:11:30|520.54|518.44|520.54|518.44|520.58|518.48|520.51|518.41|11
1733897500000|2024-12-11 06:11:40|520.55|518.45|520.53|518.43|520.55|518.45|520.53|518.43|3
1733897510000|2024-12-11 06:11:50|520.52|518.42|520.39|518.29|520.52|518.42|520.39|518.29|6
1733897520000|2024-12-11 06:12:00|520.38|518.28|520.37|518.27|520.38|518.28|520.37|518.27|2
1733897530000|2024-12-11 06:12:10|520.38|518.28|520.4|518.3|520.4|518.3|520.38|518.28|3
1733897540000|2024-12-11 06:12:20|520.53|518.43|520.6|518.5|520.6|518.5|520.52|518.42|12
1733897550000|2024-12-11 06:12:30|520.61|518.51|520.76|518.66|520.78|518.68|520.61|518.51|12
1733897560000|2024-12-11 06:12:40|520.77|518.67|520.76|518.66|520.77|518.67|520.76|518.66|4
1733897570000|2024-12-11 06:12:50|520.75|518.65|520.65|518.55|520.77|518.67|520.65|518.55|10
1733897580000|2024-12-11 06:13:00|520.64|518.54|520.66|518.56|520.67|518.57|520.63|518.53|7
1733897590000|2024-12-11 06:13:10|520.67|518.57|520.71|518.61|520.71|518.61|520.67|518.57|5
1733897600000|2024-12-11 06:13:20|520.72|518.62|520.73|518.63|520.73|518.63|520.72|518.62|2
1733897610000|2024-12-11 06:13:30|520.74|518.64|520.79|518.69|520.8|518.7|520.74|518.64|7
1733897620000|2024-12-11 06:13:40|520.8|518.7|520.9|518.8|520.9|518.8|520.8|518.7|7
1733897630000|2024-12-11 06:13:50|520.91|518.81|520.95|518.85|520.95|518.85|520.91|518.81|5
1733897640000|2024-12-11 06:14:00|520.99|518.89|521|518.9|521|518.9|520.99|518.89|4
1733897650000|2024-12-11 06:14:10|521.01|518.91|521.08|518.98|521.11|519.01|521.01|518.91|11
1733897660000|2024-12-11 06:14:20|521.07|518.97|521.16|519.06|521.17|519.07|521.06|518.96|6
1733897670000|2024-12-11 06:14:30|521.17|519.07|521.17|519.07|521.2|519.1|521.14|519.04|10
1733897680000|2024-12-11 06:14:40|521.18|519.08|521.2|519.1|521.2|519.1|521.18|519.08|3
1733897690000|2024-12-11 06:14:50|521.21|519.11|521.11|519.01|521.21|519.11|521.11|519.01|7
1733897700000|2024-12-11 06:15:00|521.1|519|521.26|519.16|521.31|519.21|521.1|519|14
1733897710000|2024-12-11 06:15:10|521.22|519.12|521.16|519.06|521.23|519.13|521.16|519.06|11
1733897720000|2024-12-11 06:15:20|521.11|519.01|521.05|518.95|521.16|519.06|521.03|518.93|10
1733897730000|2024-12-11 06:15:30|521.06|518.96|521.26|519.16|521.26|519.16|521.06|518.96|8
1733897740000|2024-12-11 06:15:40|521.27|519.17|521.33|519.23|521.33|519.23|521.27|519.17|7
1733897750000|2024-12-11 06:15:50|521.34|519.24|521.36|519.26|521.49|519.39|521.34|519.24|12
1733897760000|2024-12-11 06:16:00|521.37|519.27|521.41|519.31|521.41|519.31|521.37|519.27|7
1733897770000|2024-12-11 06:16:10|521.4|519.3|521.16|519.06|521.4|519.3|521.16|519.06|10
1733897780000|2024-12-11 06:16:20|521.17|519.07|521.15|519.05|521.18|519.08|521.15|519.05|5
1733897790000|2024-12-11 06:16:30|521.14|519.04|521.15|519.05|521.16|519.06|521.14|519.04|10
1733897800000|2024-12-11 06:16:40|521.16|519.06|521.1|519|521.16|519.06|521.1|519|7
1733897810000|2024-12-11 06:16:50|521.04|518.94|521.04|518.94|521.05|518.95|521.04|518.94|5
1733897820000|2024-12-11 06:17:00|521.05|518.95|521.04|518.94|521.06|518.96|521.03|518.93|8
1733897830000|2024-12-11 06:17:10|521.05|518.95|521.04|518.94|521.05|518.95|521.04|518.94|2
1733897840000|2024-12-11 06:17:20|520.98|518.88|520.5|518.4|520.98|518.88|520.5|518.4|21
1733897850000|2024-12-11 06:17:30|520.48|518.38|520.33|518.23|520.48|518.38|520.25|518.15|6
1733897860000|2024-12-11 06:17:40|520.31|518.21|520.22|518.12|520.31|518.21|520.22|518.12|15
1733897870000|2024-12-11 06:17:50|520.21|518.11|520.04|517.94|520.21|518.11|519.95|517.85|10
1733897880000|2024-12-11 06:18:00|520.03|517.93|519.95|517.85|520.03|517.93|519.95|517.85|9
1733897890000|2024-12-11 06:18:10|519.94|517.84|519.9|517.8|519.94|517.84|519.9|517.8|7
1733897900000|2024-12-11 06:18:20|519.89|517.79|519.9|517.8|519.91|517.81|519.89|517.79|6
1733897910000|2024-12-11 06:18:30|519.88|517.78|519.86|517.76|519.88|517.78|519.86|517.76|3
1733897920000|2024-12-11 06:18:40|519.85|517.75|519.85|517.75|519.85|517.75|519.85|517.75|1
1733897930000|2024-12-11 06:18:50|519.86|517.76|519.79|517.69|519.86|517.76|519.79|517.69|10
1733897940000|2024-12-11 06:19:00|519.78|517.68|519.86|517.76|519.86|517.76|519.78|517.68|8
1733897950000|2024-12-11 06:19:10|519.82|517.72|520.01|517.91|520.01|517.91|519.82|517.72|11
1733897960000|2024-12-11 06:19:20|520|517.9|520.04|517.94|520.04|517.94|520|517.9|11
1733897970000|2024-12-11 06:19:30|520.05|517.95|520.25|518.15|520.25|518.15|520.05|517.95|10
1733897980000|2024-12-11 06:19:40|520.36|518.26|520.56|518.46|520.56|518.46|520.36|518.26|12
1733897990000|2024-12-11 06:19:50|520.57|518.47|520.59|518.49|520.62|518.52|520.57|518.47|10
1733898000000|2024-12-11 06:20:00|520.58|518.48|520.39|518.29|520.58|518.48|520.37|518.27|6
1733898010000|2024-12-11 06:20:10|520.4|518.3|520.43|518.33|520.43|518.33|520.38|518.28|8
1733898020000|2024-12-11 06:20:20|520.42|518.32|520.42|518.32|520.43|518.33|520.4|518.3|5
1733898030000|2024-12-11 06:20:30|520.43|518.33|520.38|518.28|520.43|518.33|520.27|518.17|11
1733898040000|2024-12-11 06:20:40|520.39|518.29|520.41|518.31|520.41|518.31|520.39|518.29|5
1733898050000|2024-12-11 06:20:50|520.39|518.29|520.2|518.1|520.42|518.32|520.16|518.06|9
1733898060000|2024-12-11 06:21:00|520.19|518.09|520.06|517.96|520.2|518.1|520.06|517.96|8
1733898070000|2024-12-11 06:21:10|520.05|517.95|519.68|517.58|520.05|517.95|519.68|517.58|18
1733898080000|2024-12-11 06:21:20|519.69|517.59|519.75|517.65|519.75|517.65|519.69|517.59|13
1733898090000|2024-12-11 06:21:30|519.76|517.66|520.03|517.93|520.03|517.93|519.76|517.66|14
1733898100000|2024-12-11 06:21:40|520.04|517.94|520.11|518.01|520.11|518.01|520.04|517.94|8
1733898110000|2024-12-11 06:21:50|520.12|518.02|520.33|518.23|520.33|518.23|520.12|518.02|9
1733898120000|2024-12-11 06:22:00|520.32|518.22|520.31|518.21|520.32|518.22|520.31|518.21|4
1733898130000|2024-12-11 06:22:10|520.3|518.2|520.49|518.39|520.49|518.39|520.3|518.2|6
1733898140000|2024-12-11 06:22:20|520.5|518.4|520.7|518.6|520.7|518.6|520.5|518.4|15
1733898150000|2024-12-11 06:22:30|520.71|518.61|520.97|518.87|520.97|518.87|520.71|518.61|12
1733898160000|2024-12-11 06:22:40|520.98|518.88|521.13|519.03|521.13|519.03|520.98|518.88|9
1733898170000|2024-12-11 06:22:50|521.14|519.04|521.08|518.98|521.16|519.06|521.08|518.98|8
1733898180000|2024-12-11 06:23:00|520.98|518.88|520.94|518.84|520.98|518.88|520.94|518.84|10
1733898190000|2024-12-11 06:23:10|520.93|518.83|520.65|518.55|521.13|519.03|520.59|518.49|7
1733898200000|2024-12-11 06:23:20|520.69|518.59|520.74|518.64|520.75|518.65|520.69|518.59|3
1733898210000|2024-12-11 06:23:30|520.73|518.63|520.64|518.54|520.73|518.63|520.63|518.53|3
1733898220000|2024-12-11 06:23:40|520.63|518.53|520.61|518.51|520.63|518.53|520.6|518.5|5
1733898230000|2024-12-11 06:23:50|520.62|518.52|520.68|518.58|520.68|518.58|520.61|518.51|10
1733898240000|2024-12-11 06:24:00|520.69|518.59|520.65|518.55|520.69|518.59|520.62|518.52|7
1733898250000|2024-12-11 06:24:10|520.58|518.48|520.59|518.49|520.59|518.49|520.54|518.44|4
1733898260000|2024-12-11 06:24:20|520.58|518.48|520.57|518.47|520.59|518.49|520.57|518.47|4
1733898280000|2024-12-11 06:24:40|520.56|518.46|520.43|518.33|520.57|518.47|520.41|518.31|8
1733898290000|2024-12-11 06:24:50|520.39|518.29|520.29|518.19|520.39|518.29|520.23|518.13|16
1733898300000|2024-12-11 06:25:00|520.28|518.18|520.23|518.13|520.28|518.18|520.21|518.11|8
1733898310000|2024-12-11 06:25:10|520.22|518.12|520.19|518.09|520.22|518.12|520.19|518.09|4
1733898320000|2024-12-11 06:25:20|520.2|518.1|520.29|518.19|520.29|518.19|520.2|518.1|15
1733898330000|2024-12-11 06:25:30|520.3|518.2|520.25|518.15|520.33|518.23|520.22|518.12|9
1733898340000|2024-12-11 06:25:40|520.23|518.13|520.1|518|520.26|518.16|520.09|517.99|11
1733898350000|2024-12-11 06:25:50|520.09|517.99|520.06|517.96|520.09|517.99|520.06|517.96|4
1733898360000|2024-12-11 06:26:00|520.07|517.97|520.07|517.97|520.08|517.98|520.07|517.97|5
1733898370000|2024-12-11 06:26:10|520.02|517.92|519.92|517.82|520.02|517.92|519.9|517.8|10
1733898380000|2024-12-11 06:26:20|519.93|517.83|519.89|517.79|519.95|517.85|519.88|517.78|11
1733898390000|2024-12-11 06:26:30|519.88|517.78|519.8|517.7|519.88|517.78|519.8|517.7|3
1733898400000|2024-12-11 06:26:40|519.71|517.61|519.74|517.64|519.74|517.64|519.7|517.6|8
1733898410000|2024-12-11 06:26:50|519.73|517.63|519.8|517.7|519.8|517.7|519.73|517.63|12
1733898420000|2024-12-11 06:27:00|519.81|517.71|519.84|517.74|519.84|517.74|519.8|517.7|10
1733898430000|2024-12-11 06:27:10|519.83|517.73|519.75|517.65|519.84|517.74|519.73|517.63|6
1733898440000|2024-12-11 06:27:20|519.76|517.66|520|517.9|520.01|517.91|519.76|517.66|16
1733898450000|2024-12-11 06:27:30|520.01|517.91|520.15|518.05|520.15|518.05|520.01|517.91|12
1733898460000|2024-12-11 06:27:40|520.16|518.06|520.36|518.26|520.36|518.26|520.16|518.06|10
1733898470000|2024-12-11 06:27:50|520.37|518.27|520.43|518.33|520.43|518.33|520.36|518.26|10
1733898480000|2024-12-11 06:28:00|520.44|518.34|520.5|518.4|520.5|518.4|520.44|518.34|3
1733898490000|2024-12-11 06:28:10|520.51|518.41|520.69|518.59|520.74|518.64|520.5|518.4|8
1733898500000|2024-12-11 06:28:20|520.7|518.6|520.9|518.8|520.91|518.81|520.7|518.6|10
1733898510000|2024-12-11 06:28:30|520.91|518.81|520.98|518.88|520.98|518.88|520.91|518.81|8
1733898520000|2024-12-11 06:28:40|520.97|518.87|520.99|518.89|520.99|518.89|520.97|518.87|3
1733898530000|2024-12-11 06:28:50|521|518.9|521.33|519.23|521.34|519.24|521|518.9|10
1733898540000|2024-12-11 06:29:00|521.32|519.22|521.31|519.21|521.33|519.23|521.31|519.21|4
1733898550000|2024-12-11 06:29:10|521.32|519.22|521.31|519.21|521.32|519.22|521.31|519.21|2
1733898560000|2024-12-11 06:29:20|521.32|519.22|521.33|519.23|521.34|519.24|521.32|519.22|4
1733898570000|2024-12-11 06:29:30|521.32|519.22|521.22|519.12|521.32|519.22|521.18|519.08|8
1733898580000|2024-12-11 06:29:40|521.21|519.11|521.26|519.16|521.26|519.16|521.21|519.11|8
1733898590000|2024-12-11 06:29:50|521.22|519.12|521.09|518.99|521.22|519.12|521.06|518.96|8
1733898600000|2024-12-11 06:30:00|521.08|518.98|521.1|519|521.1|519|521.08|518.98|3
1733898610000|2024-12-11 06:30:10|521.11|519.01|521.31|519.21|521.31|519.21|521.11|519.01|10
1733898620000|2024-12-11 06:30:20|521.32|519.22|521.16|519.06|521.32|519.22|521.16|519.06|11
1733898630000|2024-12-11 06:30:30|521.15|519.05|521.1|519|521.15|519.05|521.1|519|6
1733898640000|2024-12-11 06:30:40|521.09|518.99|521.07|518.97|521.1|519|521.07|518.97|5
1733898650000|2024-12-11 06:30:50|520.99|518.89|520.86|518.76|521|518.9|520.85|518.75|14
1733898660000|2024-12-11 06:31:00|520.87|518.77|520.94|518.84|520.94|518.84|520.87|518.77|9
1733898670000|2024-12-11 06:31:10|520.95|518.85|521.1|519|521.1|519|520.95|518.85|12
1733898680000|2024-12-11 06:31:20|521.11|519.01|520.93|518.83|521.15|519.05|520.93|518.83|12
1733898690000|2024-12-11 06:31:30|520.94|518.84|520.97|518.87|520.97|518.87|520.94|518.84|8
1733898700000|2024-12-11 06:31:40|520.96|518.86|520.75|518.65|520.97|518.87|520.75|518.65|10
1733898710000|2024-12-11 06:31:50|520.74|518.64|520.69|518.59|520.74|518.64|520.69|518.59|6
1733898720000|2024-12-11 06:32:00|520.47|518.37|520.36|518.26|520.49|518.39|520.36|518.26|13
1733898730000|2024-12-11 06:32:10|520.31|518.21|520.31|518.21|520.32|518.22|520.26|518.16|16
1733898740000|2024-12-11 06:32:20|520.32|518.22|520.38|518.28|520.38|518.28|520.32|518.22|7
1733898750000|2024-12-11 06:32:30|520.39|518.29|520.48|518.38|520.48|518.38|520.38|518.28|12
1733898760000|2024-12-11 06:32:40|520.55|518.45|520.7|518.6|520.71|518.61|520.55|518.45|14
1733898770000|2024-12-11 06:32:50|520.71|518.61|520.74|518.64|520.74|518.64|520.7|518.6|9
1733898780000|2024-12-11 06:33:00|520.75|518.65|520.89|518.79|520.89|518.79|520.75|518.65|13
1733898790000|2024-12-11 06:33:10|520.91|518.81|521|518.9|521.03|518.93|520.91|518.81|10
1733898800000|2024-12-11 06:33:20|520.99|518.89|520.62|518.52|520.99|518.89|520.62|518.52|14
1733898810000|2024-12-11 06:33:30|520.63|518.53|520.62|518.52|520.68|518.58|520.59|518.49|19
1733898820000|2024-12-11 06:33:40|520.63|518.53|520.64|518.54|520.65|518.55|520.63|518.53|8
1733898830000|2024-12-11 06:33:50|520.65|518.55|520.69|518.59|520.69|518.59|520.65|518.55|5
1733898840000|2024-12-11 06:34:00|520.7|518.6|520.94|518.84|520.94|518.84|520.7|518.6|13
1733898850000|2024-12-11 06:34:10|520.95|518.85|521|518.9|521|518.9|520.95|518.85|6
1733898860000|2024-12-11 06:34:20|521.01|518.91|521.04|518.94|521.04|518.94|521.01|518.91|4
1733898870000|2024-12-11 06:34:30|521.08|518.98|521.09|518.99|521.09|518.99|521.08|518.98|2
1733898880000|2024-12-11 06:34:40|521.1|519|521.19|519.09|521.19|519.09|521.1|519|9
1733898890000|2024-12-11 06:34:50|521.2|519.1|521.24|519.14|521.24|519.14|521.2|519.1|5
1733898900000|2024-12-11 06:35:00|521.22|519.12|520.97|518.87|521.22|519.12|520.95|518.85|15
1733898910000|2024-12-11 06:35:10|520.98|518.88|520.88|518.78|520.98|518.88|520.88|518.78|14
1733898920000|2024-12-11 06:35:20|520.87|518.77|520.8|518.7|520.87|518.77|520.79|518.69|4
1733898930000|2024-12-11 06:35:30|520.81|518.71|520.81|518.71|520.82|518.72|520.78|518.68|5
1733898940000|2024-12-11 06:35:40|520.82|518.72|521.03|518.93|521.03|518.93|520.82|518.72|9
1733898950000|2024-12-11 06:35:50|521.04|518.94|521.06|518.96|521.08|518.98|521.02|518.92|12
1733898960000|2024-12-11 06:36:00|521.05|518.95|521.15|519.05|521.15|519.05|521.05|518.95|11
1733898970000|2024-12-11 06:36:10|521.16|519.06|521.21|519.11|521.21|519.11|521.16|519.06|6
1733898980000|2024-12-11 06:36:20|521.22|519.12|521.21|519.11|521.22|519.12|521.09|518.99|7
1733898990000|2024-12-11 06:36:30|521.22|519.12|521.5|519.4|521.5|519.4|521.22|519.12|7
1733899000000|2024-12-11 06:36:40|521.51|519.41|521.69|519.59|521.7|519.6|521.51|519.41|15
1733899010000|2024-12-11 06:36:50|521.7|519.6|521.52|519.42|521.72|519.62|521.51|519.41|9
1733899020000|2024-12-11 06:37:00|521.51|519.41|521.52|519.42|521.57|519.47|521.51|519.41|14
1733899030000|2024-12-11 06:37:10|521.51|519.41|521.48|519.38|521.52|519.42|521.47|519.37|8
1733899040000|2024-12-11 06:37:20|521.55|519.45|521.64|519.54|521.64|519.54|521.55|519.45|10
1733899050000|2024-12-11 06:37:30|521.65|519.55|521.65|519.55|521.67|519.57|521.64|519.54|5
1733899060000|2024-12-11 06:37:40|521.66|519.56|521.68|519.58|521.68|519.58|521.66|519.56|5
1733899070000|2024-12-11 06:37:50|521.67|519.57|521.77|519.67|521.77|519.67|521.67|519.57|13
1733899080000|2024-12-11 06:38:00|521.78|519.68|522.11|520.01|522.11|520.01|521.78|519.68|10
1733899090000|2024-12-11 06:38:10|522.12|520.02|522.19|520.09|522.19|520.09|522.12|520.02|8
1733899100000|2024-12-11 06:38:20|522.2|520.1|522.12|520.02|522.25|520.15|522.09|519.99|10
1733899110000|2024-12-11 06:38:30|522.13|520.03|522.12|520.02|522.15|520.05|522.1|520|12
1733899120000|2024-12-11 06:38:40|522.13|520.03|522.24|520.14|522.24|520.14|522.13|520.03|12
1733899130000|2024-12-11 06:38:50|522.25|520.15|522.31|520.21|522.31|520.21|522.25|520.15|6
1733899140000|2024-12-11 06:39:00|522.32|520.22|522.25|520.15|522.32|520.22|522.24|520.14|8
1733899150000|2024-12-11 06:39:10|522.24|520.14|522.25|520.15|522.25|520.15|522.19|520.09|4
1733899160000|2024-12-11 06:39:20|522.26|520.16|522.26|520.16|522.26|520.16|522.24|520.14|4
1733899170000|2024-12-11 06:39:30|522.24|520.14|522.26|520.16|522.26|520.16|522.23|520.13|6
1733899180000|2024-12-11 06:39:40|522.27|520.17|522.29|520.19|522.29|520.19|522.27|520.17|3
1733899200000|2024-12-11 06:40:00|522.3|520.2|522.36|520.26|522.36|520.26|522.3|520.2|4
1733899210000|2024-12-11 06:40:10|522.49|520.39|522.51|520.41|522.52|520.42|522.46|520.36|11
1733899220000|2024-12-11 06:40:20|522.43|520.33|522.25|520.15|522.43|520.33|522.25|520.15|10
1733899230000|2024-12-11 06:40:30|522.24|520.14|522.1|520|522.24|520.14|522.09|519.99|12
1733899240000|2024-12-11 06:40:40|522.11|520.01|522.17|520.07|522.17|520.07|522.09|519.99|9
1733899250000|2024-12-11 06:40:50|522.18|520.08|522.25|520.15|522.25|520.15|522.18|520.08|8
1733899270000|2024-12-11 06:41:10|522.22|520.12|522.12|520.02|522.23|520.13|522.09|519.99|11
1733899280000|2024-12-11 06:41:20|522.13|520.03|522.17|520.07|522.17|520.07|522.12|520.02|7
1733899290000|2024-12-11 06:41:30|522.16|520.06|522.1|520|522.16|520.06|522.1|520|4
1733899300000|2024-12-11 06:41:40|522.09|519.99|522|519.9|522.09|519.99|522|519.9|2
1733899310000|2024-12-11 06:41:50|522.01|519.91|522.06|519.96|522.06|519.96|522|519.9|8
1733899320000|2024-12-11 06:42:00|521.9|519.8|521.7|519.6|521.9|519.8|521.7|519.6|16
1733899330000|2024-12-11 06:42:10|521.69|519.59|521.66|519.56|521.69|519.59|521.62|519.52|6
1733899340000|2024-12-11 06:42:20|521.65|519.55|521.64|519.54|521.65|519.55|521.64|519.54|4
1733899350000|2024-12-11 06:42:30|521.65|519.55|521.66|519.56|521.66|519.56|521.64|519.54|4
1733899360000|2024-12-11 06:42:40|521.67|519.57|521.87|519.77|521.87|519.77|521.67|519.57|9
1733899370000|2024-12-11 06:42:50|521.88|519.78|521.92|519.82|521.92|519.82|521.88|519.78|5
1733899380000|2024-12-11 06:43:00|521.93|519.83|522.05|519.95|522.05|519.95|521.93|519.83|8
1733899390000|2024-12-11 06:43:10|522.06|519.96|522.13|520.03|522.13|520.03|522.06|519.96|11
1733899400000|2024-12-11 06:43:20|522.14|520.04|522.12|520.02|522.15|520.05|522.11|520.01|8
1733899410000|2024-12-11 06:43:30|522.13|520.03|522.11|520.01|522.14|520.04|522.11|520.01|8
1733899420000|2024-12-11 06:43:40|522.12|520.02|522.1|520|522.21|520.11|522.08|519.98|12
1733899430000|2024-12-11 06:43:50|522.11|520.01|522.03|519.93|522.13|520.03|522.03|519.93|10
1733899440000|2024-12-11 06:44:00|522.02|519.92|521.98|519.88|522.03|519.93|521.94|519.84|12
1733899450000|2024-12-11 06:44:10|521.97|519.87|522.01|519.91|522.01|519.91|521.91|519.81|12
1733899460000|2024-12-11 06:44:20|522|519.9|522.04|519.94|522.04|519.94|522|519.9|4
1733899480000|2024-12-11 06:44:40|522.05|519.95|522.12|520.02|522.12|520.02|522.05|519.95|2
1733899490000|2024-12-11 06:44:50|522.13|520.03|522.07|519.97|522.14|520.04|522.04|519.94|8
1733899500000|2024-12-11 06:45:00|522|519.9|521.79|519.69|522|519.9|521.78|519.68|13
1733899510000|2024-12-11 06:45:10|521.8|519.7|521.99|519.89|521.99|519.89|521.78|519.68|11
1733899520000|2024-12-11 06:45:20|522|519.9|521.97|519.87|522|519.9|521.97|519.87|6
1733899530000|2024-12-11 06:45:30|521.96|519.86|521.9|519.8|521.96|519.86|521.9|519.8|6
1733899540000|2024-12-11 06:45:40|521.89|519.79|521.84|519.74|521.89|519.79|521.84|519.74|2
1733899550000|2024-12-11 06:45:50|521.83|519.73|521.57|519.47|521.83|519.73|521.55|519.45|13
1733899560000|2024-12-11 06:46:00|521.58|519.48|521.65|519.55|521.65|519.55|521.58|519.48|7
1733899570000|2024-12-11 06:46:10|521.57|519.47|521.51|519.41|521.57|519.47|521.39|519.29|11
1733899580000|2024-12-11 06:46:20|521.52|519.42|521.8|519.7|521.8|519.7|521.52|519.42|15
1733899590000|2024-12-11 06:46:30|521.79|519.69|521.87|519.77|521.87|519.77|521.76|519.66|10
1733899600000|2024-12-11 06:46:40|521.86|519.76|522.05|519.95|522.05|519.95|521.86|519.76|12
1733899610000|2024-12-11 06:46:50|522.06|519.96|522.1|520|522.1|520|522.06|519.96|5
1733899620000|2024-12-11 06:47:00|522.14|520.04|521.95|519.85|522.14|520.04|521.94|519.84|9
1733899630000|2024-12-11 06:47:10|521.96|519.86|522.02|519.92|522.02|519.92|521.96|519.86|7
1733899640000|2024-12-11 06:47:20|522.03|519.93|521.9|519.8|522.03|519.93|521.9|519.8|5
1733899650000|2024-12-11 06:47:30|521.89|519.79|521.95|519.85|521.95|519.85|521.89|519.79|6
1733899660000|2024-12-11 06:47:40|521.96|519.86|522.03|519.93|522.03|519.93|521.96|519.86|6
1733899670000|2024-12-11 06:47:50|522.04|519.94|522.23|520.13|522.23|520.13|522.04|519.94|14
1733899680000|2024-12-11 06:48:00|522.24|520.14|522.59|520.49|522.61|520.51|522.24|520.14|10
1733899690000|2024-12-11 06:48:10|522.6|520.5|522.49|520.39|522.6|520.5|522.47|520.37|10
1733899700000|2024-12-11 06:48:20|522.5|520.4|522.73|520.63|522.73|520.63|522.5|520.4|12
1733899710000|2024-12-11 06:48:30|522.74|520.64|522.61|520.51|522.74|520.64|522.61|520.51|10
1733899720000|2024-12-11 06:48:40|522.6|520.5|522.75|520.65|522.75|520.65|522.6|520.5|10
1733899730000|2024-12-11 06:48:50|522.76|520.66|522.8|520.7|522.8|520.7|522.76|520.66|5
1733899740000|2024-12-11 06:49:00|522.81|520.71|523.01|520.91|523.01|520.91|522.81|520.71|14
1733899750000|2024-12-11 06:49:10|523|520.9|523.17|521.07|523.17|521.07|523|520.9|10
1733899760000|2024-12-11 06:49:20|523.18|521.08|523.15|521.05|523.2|521.1|523.12|521.02|10
1733899770000|2024-12-11 06:49:30|523.16|521.06|523.17|521.07|523.17|521.07|523.14|521.04|7
1733899780000|2024-12-11 06:49:40|523.18|521.08|523.25|521.15|523.29|521.19|523.18|521.08|7
1733899790000|2024-12-11 06:49:50|523.21|521.11|523.26|521.16|523.3|521.2|523.21|521.11|5
1733899800000|2024-12-11 06:50:00|523.27|521.17|523.47|521.37|523.47|521.37|523.27|521.17|8
1733899810000|2024-12-11 06:50:10|523.48|521.38|523.64|521.54|523.64|521.54|523.48|521.38|11
1733899820000|2024-12-11 06:50:20|523.44|521.34|523.27|521.17|523.45|521.35|523.25|521.15|16
1733899830000|2024-12-11 06:50:30|523.26|521.16|523.3|521.2|523.32|521.22|523.26|521.16|17
1733899840000|2024-12-11 06:50:40|523.31|521.21|523.32|521.22|523.32|521.22|523.31|521.21|6
1733899850000|2024-12-11 06:50:50|523.33|521.23|523.33|521.23|523.33|521.23|523.33|521.23|1
1733899860000|2024-12-11 06:51:00|523.34|521.24|523.51|521.41|523.51|521.41|523.34|521.24|5
1733899870000|2024-12-11 06:51:10|523.52|521.42|523.57|521.47|523.57|521.47|523.51|521.41|8
1733899880000|2024-12-11 06:51:20|523.61|521.51|523.9|521.8|523.9|521.8|523.61|521.51|9
1733899890000|2024-12-11 06:51:30|523.91|521.81|524.1|522|524.1|522|523.91|521.81|9
1733899900000|2024-12-11 06:51:40|524.11|522.01|524.32|522.22|524.32|522.22|524.11|522.01|13
1733899910000|2024-12-11 06:51:50|524.33|522.23|524.37|522.27|524.37|522.27|524.33|522.23|7
1733899920000|2024-12-11 06:52:00|524.36|522.26|524.24|522.14|524.36|522.26|524.24|522.14|8
1733899930000|2024-12-11 06:52:10|524.23|522.13|524.21|522.11|524.23|522.13|524.21|522.11|3
1733899940000|2024-12-11 06:52:20|524.2|522.1|524.22|522.12|524.22|522.12|524.18|522.08|5
1733899950000|2024-12-11 06:52:30|524.23|522.13|524.26|522.16|524.26|522.16|524.23|522.13|6
1733899960000|2024-12-11 06:52:40|524.27|522.17|524.28|522.18|524.28|522.18|524.24|522.14|6
1733899970000|2024-12-11 06:52:50|524.29|522.19|524.25|522.15|524.29|522.19|524.24|522.14|3
1733899980000|2024-12-11 06:53:00|524.26|522.16|524.41|522.31|524.41|522.31|524.26|522.16|7
1733899990000|2024-12-11 06:53:10|524.38|522.28|524.41|522.31|524.41|522.31|524.38|522.28|2
1733900000000|2024-12-11 06:53:20|524.4|522.3|524.35|522.25|524.4|522.3|524.35|522.25|3
1733900010000|2024-12-11 06:53:30|524.36|522.26|524.37|522.27|524.37|522.27|524.35|522.25|7
1733900020000|2024-12-11 06:53:40|524.35|522.25|524.36|522.26|524.36|522.26|524.35|522.25|2
1733900030000|2024-12-11 06:53:50|524.37|522.27|524.38|522.28|524.38|522.28|524.37|522.27|2
1733900040000|2024-12-11 06:54:00|524.36|522.26|524.35|522.25|524.36|522.26|524.35|522.25|2
1733900050000|2024-12-11 06:54:10|524.36|522.26|524.38|522.28|524.38|522.28|524.36|522.26|3
1733900060000|2024-12-11 06:54:20|524.37|522.27|524.07|521.97|524.37|522.27|524.07|521.97|9
1733900070000|2024-12-11 06:54:30|524.08|521.98|523.95|521.85|524.08|521.98|523.94|521.84|9
1733900080000|2024-12-11 06:54:40|523.96|521.86|524.15|522.05|524.15|522.05|523.96|521.86|10
1733900090000|2024-12-11 06:54:50|524.1|522|524.12|522.02|524.14|522.04|524.1|522|7
1733900100000|2024-12-11 06:55:00|524.11|522.01|524.07|521.97|524.11|522.01|524.07|521.97|5
1733900110000|2024-12-11 06:55:10|524.06|521.96|523.86|521.76|524.06|521.96|523.83|521.73|13
1733900120000|2024-12-11 06:55:20|523.87|521.77|523.99|521.89|523.99|521.89|523.87|521.77|7
1733900130000|2024-12-11 06:55:30|524|521.9|524.01|521.91|524.03|521.93|524|521.9|8
1733900140000|2024-12-11 06:55:40|524.02|521.92|524.14|522.04|524.14|522.04|524.02|521.92|2
1733900150000|2024-12-11 06:55:50|524.15|522.05|524.18|522.08|524.18|522.08|524.15|522.05|10
1733900160000|2024-12-11 06:56:00|524.19|522.09|524.1|522|524.2|522.1|524.1|522|4
1733900170000|2024-12-11 06:56:10|524.11|522.01|524.09|521.99|524.11|522.01|524.06|521.96|12
1733900180000|2024-12-11 06:56:20|524.1|522|524.11|522.01|524.11|522.01|524.1|522|4
1733900190000|2024-12-11 06:56:30|524.12|522.02|524.23|522.13|524.23|522.13|524.12|522.02|6
1733900200000|2024-12-11 06:56:40|524.24|522.14|523.98|521.88|524.26|522.16|523.97|521.87|9
1733900210000|2024-12-11 06:56:50|523.97|521.87|523.99|521.89|524|521.9|523.96|521.86|11
1733900220000|2024-12-11 06:57:00|524|521.9|523.92|521.82|524|521.9|523.92|521.82|8
1733900230000|2024-12-11 06:57:10|523.91|521.81|523.9|521.8|523.91|521.81|523.9|521.8|2
1733900250000|2024-12-11 06:57:30|523.77|521.67|523.74|521.64|523.77|521.67|523.72|521.62|6
1733900260000|2024-12-11 06:57:40|523.75|521.65|523.84|521.74|523.84|521.74|523.75|521.65|13
1733900270000|2024-12-11 06:57:50|523.85|521.75|523.93|521.83|523.93|521.83|523.85|521.75|9
1733900280000|2024-12-11 06:58:00|523.94|521.84|524.03|521.93|524.04|521.94|523.94|521.84|11
1733900290000|2024-12-11 06:58:10|524.04|521.94|524.04|521.94|524.04|521.94|524.04|521.94|1
1733900300000|2024-12-11 06:58:20|524.03|521.93|524.03|521.93|524.03|521.93|524.03|521.93|1
1733900330000|2024-12-11 06:58:50|524.04|521.94|524.03|521.93|524.04|521.94|524.03|521.93|2
1733900340000|2024-12-11 06:59:00|524.04|521.94|523.94|521.84|524.04|521.94|523.94|521.84|3
1733900350000|2024-12-11 06:59:10|523.95|521.85|523.94|521.84|523.97|521.87|523.93|521.83|9
1733900360000|2024-12-11 06:59:20|523.95|521.85|523.93|521.83|523.95|521.85|523.93|521.83|3
1733900370000|2024-12-11 06:59:30|523.92|521.82|523.76|521.66|523.92|521.82|523.74|521.64|8
1733900380000|2024-12-11 06:59:40|523.77|521.67|523.95|521.85|523.95|521.85|523.77|521.67|7
1733900390000|2024-12-11 06:59:50|523.96|521.86|523.96|521.86|523.97|521.87|523.95|521.85|5
1733900400000|2024-12-11 07:00:00|523.97|521.87|524.06|521.96|524.07|521.97|523.97|521.87|8
1733900410000|2024-12-11 07:00:10|524.01|521.91|523.93|521.83|524.01|521.91|523.89|521.79|11
1733900420000|2024-12-11 07:00:20|523.94|521.84|524.08|521.98|524.08|521.98|523.94|521.84|8
1733900430000|2024-12-11 07:00:30|524.09|521.99|524.08|521.98|524.12|522.02|524.08|521.98|5
1733900440000|2024-12-11 07:00:40|524.07|521.97|524.06|521.96|524.07|521.97|524.06|521.96|2
1733900450000|2024-12-11 07:00:50|524.01|521.91|524.02|521.92|524.02|521.92|524.01|521.91|2
1733900460000|2024-12-11 07:01:00|524.04|521.94|524.04|521.94|524.04|521.94|524.04|521.94|1
1733900470000|2024-12-11 07:01:10|523.89|521.79|523.82|521.72|523.9|521.8|523.82|521.72|8
1733900480000|2024-12-11 07:01:20|523.83|521.73|523.93|521.83|523.94|521.84|523.83|521.73|5
1733900490000|2024-12-11 07:01:30|523.94|521.84|524.06|521.96|524.06|521.96|523.92|521.82|7
1733900500000|2024-12-11 07:01:40|524.07|521.97|524.28|522.18|524.28|522.18|524.07|521.97|7
1733900510000|2024-12-11 07:01:50|524.29|522.19|524.74|522.64|524.74|522.64|524.29|522.19|19
1733900520000|2024-12-11 07:02:00|524.75|522.65|524.83|522.73|524.91|522.81|524.75|522.65|6
1733900530000|2024-12-11 07:02:10|524.84|522.74|524.86|522.76|524.87|522.77|524.82|522.72|7
1733900540000|2024-12-11 07:02:20|524.87|522.77|524.88|522.78|525.02|522.92|524.85|522.75|14
1733900550000|2024-12-11 07:02:30|524.89|522.79|525.12|523.02|525.13|523.03|524.89|522.79|14
1733900560000|2024-12-11 07:02:40|525.11|523.01|524.79|522.69|525.12|523.02|524.79|522.69|7
1733900570000|2024-12-11 07:02:50|524.78|522.68|524.72|522.62|524.78|522.68|524.72|522.62|9
1733900580000|2024-12-11 07:03:00|524.71|522.61|524.71|522.61|524.72|522.62|524.71|522.61|3
1733900590000|2024-12-11 07:03:10|524.72|522.62|524.72|522.62|524.74|522.64|524.72|522.62|5
1733900600000|2024-12-11 07:03:20|524.54|522.44|524.74|522.64|524.74|522.64|524.53|522.43|11
1733900610000|2024-12-11 07:03:30|524.75|522.65|524.75|522.65|524.75|522.65|524.75|522.65|1
1733900620000|2024-12-11 07:03:40|524.76|522.66|524.8|522.7|524.8|522.7|524.76|522.66|5
1733900630000|2024-12-11 07:03:50|524.81|522.71|524.81|522.71|524.81|522.71|524.81|522.71|1
1733900640000|2024-12-11 07:04:00|524.8|522.7|524.79|522.69|524.8|522.7|524.79|522.69|2
1733900650000|2024-12-11 07:04:10|524.78|522.68|524.76|522.66|524.78|522.68|524.76|522.66|3
1733900660000|2024-12-11 07:04:20|524.75|522.65|524.96|522.86|524.96|522.86|524.75|522.65|5
1733900670000|2024-12-11 07:04:30|524.97|522.87|524.99|522.89|524.99|522.89|524.96|522.86|9
1733900680000|2024-12-11 07:04:40|525.02|522.92|525.03|522.93|525.03|522.93|525.02|522.92|2
1733900690000|2024-12-11 07:04:50|525.04|522.94|525.11|523.01|525.11|523.01|525.03|522.93|4
1733900700000|2024-12-11 07:05:00|525.12|523.02|525.17|523.07|525.17|523.07|525.12|523.02|7
1733900710000|2024-12-11 07:05:10|525.18|523.08|524.93|522.83|525.19|523.09|524.93|522.83|10
1733900720000|2024-12-11 07:05:20|524.92|522.82|525.09|522.99|525.09|522.99|524.92|522.82|7
1733900730000|2024-12-11 07:05:30|525.1|523|525.15|523.05|525.16|523.06|525.1|523|9
1733900740000|2024-12-11 07:05:40|525.14|523.04|525.04|522.94|525.14|523.04|525.04|522.94|13
1733900750000|2024-12-11 07:05:50|525.03|522.93|524.96|522.86|525.03|522.93|524.96|522.86|8
1733900760000|2024-12-11 07:06:00|524.94|522.84|524.93|522.83|524.95|522.85|524.93|522.83|6
1733900770000|2024-12-11 07:06:10|524.92|522.82|524.46|522.36|524.92|522.82|524.46|522.36|21
1733900780000|2024-12-11 07:06:20|524.45|522.35|524.08|521.98|524.45|522.35|524.08|521.98|15
1733900790000|2024-12-11 07:06:30|524.06|521.96|524.02|521.92|524.07|521.97|524|521.9|10
1733900800000|2024-12-11 07:06:40|524.06|521.96|524.75|522.65|524.75|522.65|524.06|521.96|22
1733900810000|2024-12-11 07:06:50|524.77|522.67|524.83|522.73|524.83|522.73|524.77|522.67|7
1733900820000|2024-12-11 07:07:00|524.84|522.74|524.86|522.76|524.86|522.76|524.83|522.73|5
1733900830000|2024-12-11 07:07:10|524.85|522.75|524.85|522.75|524.85|522.75|524.84|522.74|7
1733900840000|2024-12-11 07:07:20|524.86|522.76|525.07|522.97|525.07|522.97|524.86|522.76|9
1733900850000|2024-12-11 07:07:30|525.06|522.96|525.12|523.02|525.13|523.03|525.05|522.95|9
1733900860000|2024-12-11 07:07:40|525.19|523.09|525.22|523.12|525.23|523.13|525.16|523.06|10
1733900870000|2024-12-11 07:07:50|525.21|523.11|525.2|523.1|525.21|523.11|525.2|523.1|2
1733900880000|2024-12-11 07:08:00|525.19|523.09|525.17|523.07|525.19|523.09|525.16|523.06|5
1733900890000|2024-12-11 07:08:10|525.18|523.08|525.17|523.07|525.18|523.08|525.16|523.06|4
1733900900000|2024-12-11 07:08:20|525.26|523.16|525.25|523.15|525.26|523.16|525.25|523.15|2
1733900910000|2024-12-11 07:08:30|525.24|523.14|524.91|522.81|525.25|523.15|524.91|522.81|6
1733900920000|2024-12-11 07:08:40|524.9|522.8|524.71|522.61|524.9|522.8|524.7|522.6|18
1733900930000|2024-12-11 07:08:50|524.7|522.6|524.68|522.58|524.7|522.6|524.68|522.58|5
1733900940000|2024-12-11 07:09:00|524.67|522.57|524.66|522.56|524.67|522.57|524.66|522.56|2
1733900950000|2024-12-11 07:09:10|524.65|522.55|524.51|522.41|524.65|522.55|524.51|522.41|6
1733900960000|2024-12-11 07:09:20|524.5|522.4|524.39|522.29|524.5|522.4|524.39|522.29|6
1733900970000|2024-12-11 07:09:30|524.4|522.3|524.37|522.27|524.4|522.3|524.37|522.27|4
1733900980000|2024-12-11 07:09:40|524.36|522.26|524.33|522.23|524.36|522.26|524.33|522.23|4
1733900990000|2024-12-11 07:09:50|524.32|522.22|524.31|522.21|524.32|522.22|524.31|522.21|2
1733901000000|2024-12-11 07:10:00|524.3|522.2|523.92|521.82|524.3|522.2|523.89|521.79|16
1733901010000|2024-12-11 07:10:10|523.91|521.81|523.56|521.46|523.91|521.81|523.55|521.45|16
1733901020000|2024-12-11 07:10:20|523.58|521.48|523.58|521.48|523.58|521.48|523.57|521.47|3
1733901030000|2024-12-11 07:10:30|523.59|521.49|523.55|521.45|523.6|521.5|523.51|521.41|7
1733901040000|2024-12-11 07:10:40|523.54|521.44|523.34|521.24|523.54|521.44|523.31|521.21|11
1733901050000|2024-12-11 07:10:50|523.33|521.23|523.19|521.09|523.33|521.23|523.19|521.09|10
1733901060000|2024-12-11 07:11:00|523.18|521.08|523.03|520.93|523.18|521.08|523.03|520.93|8
1733901070000|2024-12-11 07:11:10|523.02|520.92|523.02|520.92|523.02|520.92|523.02|520.92|1
1733901080000|2024-12-11 07:11:20|523.03|520.93|523.12|521.02|523.12|521.02|523.03|520.93|4
1733901090000|2024-12-11 07:11:30|523.13|521.03|523.61|521.51|523.61|521.51|523.13|521.03|13
1733901100000|2024-12-11 07:11:40|523.62|521.52|523.63|521.53|523.64|521.54|523.62|521.52|8
1733901110000|2024-12-11 07:11:50|523.64|521.54|523.66|521.56|523.66|521.56|523.64|521.54|3
1733901120000|2024-12-11 07:12:00|523.67|521.57|523.57|521.47|523.67|521.57|523.55|521.45|11
1733901130000|2024-12-11 07:12:10|523.58|521.48|523.31|521.21|523.58|521.48|523.31|521.21|14
1733901140000|2024-12-11 07:12:20|523.3|521.2|523.28|521.18|523.3|521.2|523.27|521.17|5
1733901150000|2024-12-11 07:12:30|523.27|521.17|523.22|521.12|523.28|521.18|523.22|521.12|8
1733901160000|2024-12-11 07:12:40|523.21|521.11|523.17|521.07|523.21|521.11|523.17|521.07|5
1733901170000|2024-12-11 07:12:50|523.16|521.06|523.12|521.02|523.16|521.06|523.12|521.02|5
1733901180000|2024-12-11 07:13:00|523.11|521.01|523.1|521|523.11|521.01|523.1|521|4
1733901190000|2024-12-11 07:13:10|523.09|520.99|523.07|520.97|523.09|520.99|523.07|520.97|3
1733901200000|2024-12-11 07:13:20|522.91|520.81|522.91|520.81|522.91|520.81|522.9|520.8|3
1733901210000|2024-12-11 07:13:30|522.9|520.8|522.93|520.83|522.93|520.83|522.9|520.8|6
1733901220000|2024-12-11 07:13:40|523.03|520.93|523.32|521.22|523.33|521.23|523.03|520.93|12
1733901230000|2024-12-11 07:13:50|523.33|521.23|523.35|521.25|523.4|521.3|523.33|521.23|5
1733901240000|2024-12-11 07:14:00|523.36|521.26|523.76|521.66|523.76|521.66|523.36|521.26|14
1733901250000|2024-12-11 07:14:10|523.75|521.65|523.76|521.66|523.76|521.66|523.74|521.64|4
1733901260000|2024-12-11 07:14:20|523.77|521.67|523.86|521.76|523.86|521.76|523.77|521.67|6
1733901270000|2024-12-11 07:14:30|523.88|521.78|524.03|521.93|524.04|521.94|523.88|521.78|11
1733901280000|2024-12-11 07:14:40|524.04|521.94|524.05|521.95|524.07|521.97|524.04|521.94|10
1733901290000|2024-12-11 07:14:50|524.06|521.96|524.06|521.96|524.06|521.96|524.05|521.95|5
1733901300000|2024-12-11 07:15:00|524.07|521.97|523.86|521.76|524.07|521.97|523.85|521.75|8
1733901310000|2024-12-11 07:15:10|523.85|521.75|523.46|521.36|523.86|521.76|523.46|521.36|16
1733901320000|2024-12-11 07:15:20|523.45|521.35|523.42|521.32|523.45|521.35|523.41|521.31|6
1733901330000|2024-12-11 07:15:30|523.41|521.31|523.41|521.31|523.42|521.32|523.41|521.31|3
1733901350000|2024-12-11 07:15:50|523.46|521.36|523.63|521.53|523.63|521.53|523.46|521.36|8
1733901360000|2024-12-11 07:16:00|523.62|521.52|523.62|521.52|523.64|521.54|523.61|521.51|13
1733901370000|2024-12-11 07:16:10|523.61|521.51|523.62|521.52|523.63|521.53|523.61|521.51|8
1733901380000|2024-12-11 07:16:20|523.61|521.51|523.62|521.52|523.63|521.53|523.58|521.48|5
1733901390000|2024-12-11 07:16:30|523.61|521.51|523.46|521.36|523.61|521.51|523.42|521.32|12
1733901400000|2024-12-11 07:16:40|523.42|521.32|523.07|520.97|523.42|521.32|523.07|520.97|14
1733901410000|2024-12-11 07:16:50|523.06|520.96|523.03|520.93|523.06|520.96|523.03|520.93|4
1733901420000|2024-12-11 07:17:00|523.02|520.92|522.77|520.67|523.02|520.92|522.77|520.67|12
1733901430000|2024-12-11 07:17:10|522.75|520.65|522.53|520.43|522.76|520.66|522.51|520.41|17
1733901440000|2024-12-11 07:17:20|522.5|520.4|522.51|520.41|522.51|520.41|522.49|520.39|6
1733901450000|2024-12-11 07:17:30|522.52|520.42|522.52|520.42|522.52|520.42|522.52|520.42|1
1733901460000|2024-12-11 07:17:40|522.51|520.41|522.53|520.43|522.54|520.44|522.51|520.41|4
1733901470000|2024-12-11 07:17:50|522.52|520.42|522.38|520.28|522.52|520.42|522.36|520.26|12
1733901480000|2024-12-11 07:18:00|522.37|520.27|522.32|520.22|522.37|520.27|522.32|520.22|8
1733901490000|2024-12-11 07:18:10|522.31|520.21|522.13|520.03|522.31|520.21|522.13|520.03|7
1733901500000|2024-12-11 07:18:20|522.12|520.02|522.25|520.15|522.25|520.15|522.12|520.02|3
1733901510000|2024-12-11 07:18:30|522.24|520.14|522.23|520.13|522.24|520.14|522.23|520.13|2
1733901520000|2024-12-11 07:18:40|522.24|520.14|522.23|520.13|522.24|520.14|522.23|520.13|4
1733901530000|2024-12-11 07:18:50|522.24|520.14|522.24|520.14|522.25|520.15|522.2|520.1|6
1733901540000|2024-12-11 07:19:00|522.14|520.04|522.08|519.98|522.14|520.04|522.07|519.97|4
1733901550000|2024-12-11 07:19:10|522.09|519.99|522.11|520.01|522.11|520.01|522.09|519.99|3
1733901560000|2024-12-11 07:19:20|522.12|520.02|522.14|520.04|522.14|520.04|522.12|520.02|3
1733901570000|2024-12-11 07:19:30|522.22|520.12|522.2|520.1|522.23|520.13|522.2|520.1|5
1733901580000|2024-12-11 07:19:40|522.19|520.09|521.84|519.74|522.19|520.09|521.84|519.74|11
1733901590000|2024-12-11 07:19:50|521.83|519.73|521.5|519.4|521.83|519.73|521.5|519.4|20
1733901600000|2024-12-11 07:20:00|521.49|519.39|521.38|519.28|521.49|519.39|521.38|519.28|11
1733901610000|2024-12-11 07:20:10|521.37|519.27|521.39|519.29|521.39|519.29|521.37|519.27|4
1733901620000|2024-12-11 07:20:20|521.38|519.28|521.52|519.42|521.53|519.43|521.38|519.28|11
1733901630000|2024-12-11 07:20:30|521.59|519.49|521.64|519.54|521.69|519.59|521.58|519.48|9
1733901640000|2024-12-11 07:20:40|521.63|519.53|521.63|519.53|521.64|519.54|521.63|519.53|3
1733901650000|2024-12-11 07:20:50|521.64|519.54|521.8|519.7|521.81|519.71|521.61|519.51|9
1733901660000|2024-12-11 07:21:00|521.81|519.71|521.8|519.7|521.81|519.71|521.8|519.7|4
1733901670000|2024-12-11 07:21:10|521.79|519.69|521.76|519.66|521.8|519.7|521.76|519.66|12
1733901680000|2024-12-11 07:21:20|521.77|519.67|521.91|519.81|521.93|519.83|521.75|519.65|8
1733901690000|2024-12-11 07:21:30|521.9|519.8|521.95|519.85|521.96|519.86|521.89|519.79|5
1733901700000|2024-12-11 07:21:40|521.94|519.84|521.97|519.87|521.97|519.87|521.94|519.84|4
1733901710000|2024-12-11 07:21:50|521.96|519.86|522.07|519.97|522.07|519.97|521.96|519.86|6
1733901720000|2024-12-11 07:22:00|522.08|519.98|522.61|520.51|522.61|520.51|522.06|519.96|18
1733901730000|2024-12-11 07:22:10|522.6|520.5|522.63|520.53|522.65|520.55|522.6|520.5|10
1733901740000|2024-12-11 07:22:20|522.62|520.52|522.63|520.53|522.65|520.55|522.62|520.52|5
1733901750000|2024-12-11 07:22:30|522.64|520.54|522.63|520.53|522.64|520.54|522.63|520.53|2
1733901760000|2024-12-11 07:22:40|522.62|520.52|522.61|520.51|522.62|520.52|522.61|520.51|2
1733901770000|2024-12-11 07:22:50|522.6|520.5|522.52|520.42|522.62|520.52|522.51|520.41|7
1733901780000|2024-12-11 07:23:00|522.51|520.41|522.51|520.41|522.52|520.42|522.51|520.41|3
1733901790000|2024-12-11 07:23:10|522.52|520.42|522.7|520.6|522.7|520.6|522.52|520.42|8
1733901800000|2024-12-11 07:23:20|522.69|520.59|522.55|520.45|522.69|520.59|522.55|520.45|6
1733901810000|2024-12-11 07:23:30|522.54|520.44|522.54|520.44|522.54|520.44|522.54|520.44|1
1733901820000|2024-12-11 07:23:40|522.59|520.49|522.62|520.52|522.66|520.56|522.59|520.49|6
1733901830000|2024-12-11 07:23:50|522.63|520.53|522.61|520.51|522.63|520.53|522.61|520.51|3
1733901840000|2024-12-11 07:24:00|522.62|520.52|522.62|520.52|522.62|520.52|522.61|520.51|3
1733901850000|2024-12-11 07:24:10|522.61|520.51|522.69|520.59|522.7|520.6|522.6|520.5|6
1733901860000|2024-12-11 07:24:20|522.68|520.58|522.67|520.57|522.69|520.59|522.67|520.57|4
1733901870000|2024-12-11 07:24:30|522.66|520.56|522.67|520.57|522.68|520.58|522.66|520.56|4
1733901880000|2024-12-11 07:24:40|522.68|520.58|522.72|520.62|522.72|520.62|522.67|520.57|3
1733901890000|2024-12-11 07:24:50|522.75|520.65|522.75|520.65|522.75|520.65|522.75|520.65|1
1733901900000|2024-12-11 07:25:00|522.76|520.66|522.76|520.66|522.76|520.66|522.76|520.66|1
1733901910000|2024-12-11 07:25:10|522.77|520.67|522.76|520.66|522.77|520.67|522.76|520.66|2
1733901920000|2024-12-11 07:25:20|522.7|520.6|522.66|520.56|522.7|520.6|522.65|520.55|8
1733901930000|2024-12-11 07:25:30|522.65|520.55|522.58|520.48|522.65|520.55|522.58|520.48|6
1733901940000|2024-12-11 07:25:40|522.59|520.49|522.57|520.47|522.6|520.5|522.55|520.45|6
1733901950000|2024-12-11 07:25:50|522.56|520.46|522.69|520.59|522.72|520.62|522.56|520.46|7
1733901960000|2024-12-11 07:26:00|522.73|520.63|522.74|520.64|522.74|520.64|522.72|520.62|4
1733901970000|2024-12-11 07:26:10|522.75|520.65|522.74|520.64|522.76|520.66|522.74|520.64|6
1733901980000|2024-12-11 07:26:20|522.75|520.65|522.69|520.59|522.75|520.65|522.69|520.59|8
1733901990000|2024-12-11 07:26:30|522.68|520.58|522.73|520.63|522.74|520.64|522.68|520.58|5
1733902000000|2024-12-11 07:26:40|522.75|520.65|522.78|520.68|522.78|520.68|522.75|520.65|2
1733902010000|2024-12-11 07:26:50|522.82|520.72|522.87|520.77|522.9|520.8|522.81|520.71|6
1733902020000|2024-12-11 07:27:00|522.86|520.76|522.82|520.72|522.86|520.76|522.82|520.72|7
1733902030000|2024-12-11 07:27:10|522.81|520.71|522.79|520.69|522.81|520.71|522.79|520.69|3
1733902040000|2024-12-11 07:27:20|522.78|520.68|522.77|520.67|522.78|520.68|522.77|520.67|2
1733902050000|2024-12-11 07:27:30|522.76|520.66|522.86|520.76|522.86|520.76|522.75|520.65|5
1733902060000|2024-12-11 07:27:40|522.87|520.77|522.87|520.77|522.89|520.79|522.86|520.76|8
1733902070000|2024-12-11 07:27:50|522.86|520.76|522.85|520.75|522.86|520.76|522.85|520.75|2
1733902080000|2024-12-11 07:28:00|522.92|520.82|522.83|520.73|522.92|520.82|522.83|520.73|11
1733902090000|2024-12-11 07:28:10|522.82|520.72|522.8|520.7|522.82|520.72|522.8|520.7|3
1733902100000|2024-12-11 07:28:20|522.79|520.69|522.92|520.82|522.93|520.83|522.78|520.68|10
1733902110000|2024-12-11 07:28:30|522.91|520.81|523.08|520.98|523.09|520.99|522.91|520.81|9
1733902120000|2024-12-11 07:28:40|523.07|520.97|523.24|521.14|523.24|521.14|523.07|520.97|8
1733902130000|2024-12-11 07:28:50|523.25|521.15|523.29|521.19|523.3|521.2|523.25|521.15|5
1733902140000|2024-12-11 07:29:00|523.3|521.2|523.33|521.23|523.34|521.24|523.3|521.2|3
1733902150000|2024-12-11 07:29:10|523.39|521.29|523.4|521.3|523.4|521.3|523.38|521.28|3
1733902160000|2024-12-11 07:29:20|523.39|521.29|523.37|521.27|523.39|521.29|523.37|521.27|3
1733902170000|2024-12-11 07:29:30|523.52|521.42|523.49|521.39|523.52|521.42|523.49|521.39|4
1733902180000|2024-12-11 07:29:40|523.48|521.38|523.47|521.37|523.48|521.38|523.47|521.37|4
1733902190000|2024-12-11 07:29:50|523.46|521.36|523.44|521.34|523.46|521.36|523.44|521.34|3
1733902200000|2024-12-11 07:30:00|523.43|521.33|523.5|521.4|523.5|521.4|523.41|521.31|5
1733902210000|2024-12-11 07:30:10|523.49|521.39|523.56|521.46|523.56|521.46|523.49|521.39|9
1733902220000|2024-12-11 07:30:20|523.55|521.45|523.76|521.66|523.78|521.68|523.55|521.45|11
1733902230000|2024-12-11 07:30:30|523.75|521.65|523.68|521.58|523.75|521.65|523.68|521.58|12
1733902240000|2024-12-11 07:30:40|523.67|521.57|523.7|521.6|523.72|521.62|523.67|521.57|4
1733902250000|2024-12-11 07:30:50|523.69|521.59|523.47|521.37|523.69|521.59|523.47|521.37|11
1733902260000|2024-12-11 07:31:00|523.46|521.36|523.59|521.49|523.61|521.51|523.45|521.35|10
1733902270000|2024-12-11 07:31:10|523.58|521.48|523.69|521.59|523.7|521.6|523.58|521.48|6
1733902280000|2024-12-11 07:31:20|523.73|521.63|523.73|521.63|523.74|521.64|523.73|521.63|5
1733902290000|2024-12-11 07:31:30|523.93|521.83|523.86|521.76|523.99|521.89|523.52|521.42|13
1733902300000|2024-12-11 07:31:40|523.84|521.74|523.74|521.64|523.84|521.74|523.74|521.64|12
1733902310000|2024-12-11 07:31:50|523.73|521.63|523.82|521.72|523.84|521.74|523.73|521.63|6
1733902320000|2024-12-11 07:32:00|523.81|521.71|523.79|521.69|523.81|521.71|523.79|521.69|5
1733902330000|2024-12-11 07:32:10|523.8|521.7|523.92|521.82|523.94|521.84|523.8|521.7|7
1733902340000|2024-12-11 07:32:20|523.91|521.81|523.9|521.8|523.91|521.81|523.9|521.8|2
1733902350000|2024-12-11 07:32:30|523.89|521.79|523.86|521.76|523.89|521.79|523.86|521.76|4
1733902360000|2024-12-11 07:32:40|523.85|521.75|523.96|521.86|523.97|521.87|523.85|521.75|3
1733902370000|2024-12-11 07:32:50|523.97|521.87|523.82|521.72|523.98|521.88|523.8|521.7|14
1733902380000|2024-12-11 07:33:00|523.81|521.71|523.67|521.57|523.81|521.71|523.66|521.56|11
1733902390000|2024-12-11 07:33:10|523.68|521.58|523.75|521.65|523.77|521.67|523.68|521.58|6
1733902400000|2024-12-11 07:33:20|523.74|521.64|523.5|521.4|523.75|521.65|523.49|521.39|13
1733902410000|2024-12-11 07:33:30|523.49|521.39|523.45|521.35|523.49|521.39|523.43|521.33|9
1733902420000|2024-12-11 07:33:40|523.44|521.34|523.11|521.01|523.44|521.34|523.11|521.01|16
1733902430000|2024-12-11 07:33:50|523.1|521|523|520.9|523.1|521|522.97|520.87|15
1733902440000|2024-12-11 07:34:00|523.01|520.91|523|520.9|523.06|520.96|523|520.9|7
1733902450000|2024-12-11 07:34:10|523.08|520.98|523.27|521.17|523.29|521.19|523.08|520.98|6
1733902460000|2024-12-11 07:34:20|523.34|521.24|523.58|521.48|523.65|521.55|523.34|521.24|18
1733902470000|2024-12-11 07:34:30|523.57|521.47|523.52|521.42|523.57|521.47|523.52|521.42|6
1733902490000|2024-12-11 07:34:50|523.51|521.41|523.45|521.35|523.51|521.41|523.45|521.35|4
1733902500000|2024-12-11 07:35:00|523.44|521.34|523.49|521.39|523.52|521.42|523.44|521.34|6
1733902510000|2024-12-11 07:35:10|523.54|521.44|523.79|521.69|523.79|521.69|523.51|521.41|7
1733902520000|2024-12-11 07:35:20|523.8|521.7|523.91|521.81|523.91|521.81|523.8|521.7|11
1733902530000|2024-12-11 07:35:30|523.92|521.82|523.91|521.81|523.93|521.83|523.91|521.81|8
1733902540000|2024-12-11 07:35:40|523.92|521.82|523.89|521.79|523.92|521.82|523.89|521.79|6
1733902550000|2024-12-11 07:35:50|523.9|521.8|523.89|521.79|523.9|521.8|523.89|521.79|2
1733902560000|2024-12-11 07:36:00|523.88|521.78|523.82|521.72|523.92|521.82|523.81|521.71|11
1733902570000|2024-12-11 07:36:10|523.81|521.71|523.35|521.25|523.81|521.71|523.35|521.25|18
1733902580000|2024-12-11 07:36:20|523.34|521.24|523.32|521.22|523.34|521.24|523.28|521.18|8
1733902590000|2024-12-11 07:36:30|523.33|521.23|523.33|521.23|523.34|521.24|523.32|521.22|8
1733902600000|2024-12-11 07:36:40|523.32|521.22|523.19|521.09|523.32|521.22|523.17|521.07|14
1733902610000|2024-12-11 07:36:50|523.18|521.08|522.56|520.46|523.18|521.08|522.56|520.46|24
1733902620000|2024-12-11 07:37:00|522.54|520.44|521.91|519.81|522.54|520.44|521.83|519.73|25
1733902630000|2024-12-11 07:37:10|521.92|519.82|522.09|519.99|522.09|519.99|521.92|519.82|14
1733902640000|2024-12-11 07:37:20|522.14|520.04|522.34|520.24|522.35|520.25|522.14|520.04|11
1733902650000|2024-12-11 07:37:30|522.35|520.25|522.36|520.26|522.39|520.29|522.35|520.25|7
1733902660000|2024-12-11 07:37:40|522.35|520.25|522.36|520.26|522.36|520.26|522.35|520.25|2
1733902670000|2024-12-11 07:37:50|522.37|520.27|522.45|520.35|522.46|520.36|522.36|520.26|4
1733902680000|2024-12-11 07:38:00|522.52|520.42|522.66|520.56|522.66|520.56|522.52|520.42|3
1733902690000|2024-12-11 07:38:10|522.67|520.57|522.94|520.84|523|520.9|522.67|520.57|17
1733902700000|2024-12-11 07:38:20|522.93|520.83|522.86|520.76|522.93|520.83|522.86|520.76|13
1733902710000|2024-12-11 07:38:30|522.85|520.75|522.8|520.7|522.85|520.75|522.8|520.7|9
1733902720000|2024-12-11 07:38:40|522.79|520.69|522.86|520.76|522.86|520.76|522.79|520.69|3
1733902730000|2024-12-11 07:38:50|522.85|520.75|522.83|520.73|522.85|520.75|522.83|520.73|3
1733902740000|2024-12-11 07:39:00|522.82|520.72|522.76|520.66|522.82|520.72|522.76|520.66|4
1733902750000|2024-12-11 07:39:10|522.75|520.65|522.53|520.43|522.76|520.66|522.53|520.43|15
1733902760000|2024-12-11 07:39:20|522.52|520.42|522.71|520.61|522.72|520.62|522.52|520.42|4
1733902770000|2024-12-11 07:39:30|522.7|520.6|522.76|520.66|522.77|520.67|522.7|520.6|9
1733902780000|2024-12-11 07:39:40|522.75|520.65|522.74|520.64|522.75|520.65|522.74|520.64|12
1733902790000|2024-12-11 07:39:50|522.73|520.63|522.73|520.63|522.73|520.63|522.71|520.61|5
1733902800000|2024-12-11 07:40:00|522.78|520.68|522.74|520.64|522.78|520.68|522.74|520.64|5
1733902810000|2024-12-11 07:40:10|522.73|520.63|522.71|520.61|522.73|520.63|522.71|520.61|3
1733902820000|2024-12-11 07:40:20|522.64|520.54|522.59|520.49|522.67|520.57|522.59|520.49|11
1733902830000|2024-12-11 07:40:30|522.6|520.5|522.73|520.63|522.75|520.65|522.59|520.49|12
1733902840000|2024-12-11 07:40:40|522.72|520.62|522.7|520.6|522.72|520.62|522.7|520.6|3
1733902850000|2024-12-11 07:40:50|522.75|520.65|522.72|520.62|522.75|520.65|522.72|520.62|8
1733902860000|2024-12-11 07:41:00|522.71|520.61|522.59|520.49|522.72|520.62|522.59|520.49|11
1733902870000|2024-12-11 07:41:10|522.58|520.48|522.37|520.27|522.58|520.48|522.37|520.27|13
1733902880000|2024-12-11 07:41:20|522.42|520.32|522.59|520.49|522.59|520.49|522.39|520.29|8
1733902890000|2024-12-11 07:41:30|522.6|520.5|522.62|520.52|522.65|520.55|522.6|520.5|7
1733902900000|2024-12-11 07:41:40|522.63|520.53|522.63|520.53|522.63|520.53|522.61|520.51|9
1733902910000|2024-12-11 07:41:50|522.62|520.52|522.55|520.45|522.62|520.52|522.55|520.45|9
1733902920000|2024-12-11 07:42:00|522.56|520.46|522.52|520.42|522.56|520.46|522.52|520.42|5
1733902930000|2024-12-11 07:42:10|522.57|520.47|522.58|520.48|522.62|520.52|522.57|520.47|8
1733902940000|2024-12-11 07:42:20|522.57|520.47|522.34|520.24|522.57|520.47|522.33|520.23|16
1733902950000|2024-12-11 07:42:30|522.33|520.23|522.44|520.34|522.45|520.35|522.32|520.22|9
1733902960000|2024-12-11 07:42:40|522.49|520.39|522.56|520.46|522.56|520.46|522.49|520.39|3
1733902970000|2024-12-11 07:42:50|522.62|520.52|522.64|520.54|522.64|520.54|522.61|520.51|5
1733902980000|2024-12-11 07:43:00|522.63|520.53|522.58|520.48|522.64|520.54|522.58|520.48|10
1733902990000|2024-12-11 07:43:10|522.52|520.42|522.33|520.23|522.52|520.42|522.33|520.23|9
1733903000000|2024-12-11 07:43:20|522.32|520.22|522.28|520.18|522.32|520.22|522.28|520.18|5
1733903010000|2024-12-11 07:43:30|522.29|520.19|522.5|520.4|522.51|520.41|522.29|520.19|5
1733903020000|2024-12-11 07:43:40|522.49|520.39|522.71|520.61|522.71|520.61|522.48|520.38|16
1733903030000|2024-12-11 07:43:50|522.72|520.62|522.69|520.59|522.84|520.74|522.68|520.58|16
1733903040000|2024-12-11 07:44:00|522.68|520.58|522.76|520.66|522.76|520.66|522.67|520.57|9
1733903050000|2024-12-11 07:44:10|522.77|520.67|522.96|520.86|522.99|520.89|522.77|520.67|10
1733903060000|2024-12-11 07:44:20|522.97|520.87|522.95|520.85|522.97|520.87|522.95|520.85|5
1733903070000|2024-12-11 07:44:30|522.94|520.84|522.88|520.78|522.94|520.84|522.88|520.78|7
1733903080000|2024-12-11 07:44:40|522.87|520.77|522.91|520.81|522.92|520.82|522.86|520.76|9
1733903090000|2024-12-11 07:44:50|522.9|520.8|523.03|520.93|523.05|520.95|522.89|520.79|8
1733903100000|2024-12-11 07:45:00|523.02|520.92|523.08|520.98|523.08|520.98|522.97|520.87|11
1733903110000|2024-12-11 07:45:10|523.07|520.97|523.11|521.01|523.23|521.13|523.07|520.97|18
1733903120000|2024-12-11 07:45:20|523.1|521|522.88|520.78|523.1|521|522.84|520.74|18
1733903130000|2024-12-11 07:45:30|522.87|520.77|522.89|520.79|522.91|520.81|522.85|520.75|7
1733903140000|2024-12-11 07:45:40|522.9|520.8|522.9|520.8|522.9|520.8|522.9|520.8|1
1733903150000|2024-12-11 07:45:50|522.91|520.81|522.87|520.77|522.91|520.81|522.84|520.74|8
1733903160000|2024-12-11 07:46:00|522.86|520.76|522.68|520.58|522.86|520.76|522.68|520.58|13
1733903170000|2024-12-11 07:46:10|522.64|520.54|522.73|520.63|522.76|520.66|522.64|520.54|12
1733903180000|2024-12-11 07:46:20|522.72|520.62|522.74|520.64|522.78|520.68|522.72|520.62|8
1733903190000|2024-12-11 07:46:30|522.73|520.63|522.73|520.63|522.76|520.66|522.69|520.59|9
1733903200000|2024-12-11 07:46:40|522.72|520.62|522.57|520.47|522.72|520.62|522.57|520.47|9
1733903210000|2024-12-11 07:46:50|522.58|520.48|522.61|520.51|522.62|520.52|522.57|520.47|4
1733903220000|2024-12-11 07:47:00|522.73|520.63|522.55|520.45|522.74|520.64|522.55|520.45|19
1733903230000|2024-12-11 07:47:10|522.6|520.5|522.67|520.57|522.76|520.66|522.59|520.49|11
1733903240000|2024-12-11 07:47:20|522.66|520.56|522.71|520.61|522.71|520.61|522.66|520.56|2
1733903250000|2024-12-11 07:47:30|522.73|520.63|522.7|520.6|522.73|520.63|522.7|520.6|4
1733903260000|2024-12-11 07:47:40|522.69|520.59|522.71|520.61|522.74|520.64|522.69|520.59|5
1733903270000|2024-12-11 07:47:50|522.7|520.6|522.58|520.48|522.79|520.69|522.58|520.48|12
1733903280000|2024-12-11 07:48:00|522.57|520.47|522.28|520.18|522.57|520.47|522.28|520.18|19
1733903290000|2024-12-11 07:48:10|522.25|520.15|521.94|519.84|522.25|520.15|521.86|519.76|18
1733903300000|2024-12-11 07:48:20|521.93|519.83|521.72|519.62|521.93|519.83|521.67|519.57|17
1733903310000|2024-12-11 07:48:30|521.73|519.63|521.97|519.87|521.97|519.87|521.73|519.63|11
1733903320000|2024-12-11 07:48:40|521.99|519.89|522.09|519.99|522.1|520|521.97|519.87|11
1733903330000|2024-12-11 07:48:50|522.08|519.98|522.11|520.01|522.12|520.02|522.06|519.96|7
1733903340000|2024-12-11 07:49:00|522.09|519.99|522.22|520.12|522.24|520.14|522.08|519.98|12
1733903350000|2024-12-11 07:49:10|522.21|520.11|522.07|519.97|522.21|520.11|522.07|519.97|13
1733903360000|2024-12-11 07:49:20|521.9|519.8|521.79|519.69|521.91|519.81|521.77|519.67|17
1733903370000|2024-12-11 07:49:30|521.8|519.7|521.69|519.59|521.87|519.77|521.69|519.59|5
1733903380000|2024-12-11 07:49:40|521.61|519.51|521.13|519.03|521.61|519.51|521.13|519.03|20
1733903390000|2024-12-11 07:49:50|521.12|519.02|520.93|518.83|521.12|519.02|520.91|518.81|13
1733903400000|2024-12-11 07:50:00|520.92|518.82|521.12|519.02|521.2|519.1|520.92|518.82|21
1733903410000|2024-12-11 07:50:10|521.11|519.01|521.05|518.95|521.11|519.01|520.91|518.81|14
1733903420000|2024-12-11 07:50:20|521.04|518.94|521.17|519.07|521.17|519.07|520.99|518.89|13
1733903430000|2024-12-11 07:50:30|521.05|518.95|520.88|518.78|521.05|518.95|520.88|518.78|15
1733903440000|2024-12-11 07:50:40|520.87|518.77|520.56|518.46|520.87|518.77|520.53|518.43|20
1733903450000|2024-12-11 07:50:50|520.57|518.47|520.52|518.42|520.57|518.47|520.52|518.42|3
1733903460000|2024-12-11 07:51:00|520.73|518.63|520.64|518.54|520.73|518.63|520.64|518.54|14
1733903470000|2024-12-11 07:51:10|520.63|518.53|520.66|518.56|520.68|518.58|520.62|518.52|5
1733903480000|2024-12-11 07:51:20|520.65|518.55|520.63|518.53|520.66|518.56|520.63|518.53|8
1733903490000|2024-12-11 07:51:30|520.62|518.52|520.37|518.27|520.62|518.52|520.37|518.27|14
1733903500000|2024-12-11 07:51:40|520.33|518.23|520.32|518.22|520.33|518.23|520.32|518.22|6
1733903510000|2024-12-11 07:51:50|520.31|518.21|520.24|518.14|520.31|518.21|520.21|518.11|8
1733903520000|2024-12-11 07:52:00|520.21|518.11|520.15|518.05|520.21|518.11|520.15|518.05|7
1733903530000|2024-12-11 07:52:10|520.16|518.06|520.3|518.2|520.33|518.23|520.16|518.06|10
1733903540000|2024-12-11 07:52:20|520.35|518.25|520.47|518.37|520.47|518.37|520.34|518.24|7
1733903550000|2024-12-11 07:52:30|520.46|518.36|520.38|518.28|520.46|518.36|520.38|518.28|9
1733903560000|2024-12-11 07:52:40|520.37|518.27|520.18|518.08|520.37|518.27|520.18|518.08|11
1733903570000|2024-12-11 07:52:50|520.19|518.09|520.36|518.26|520.36|518.26|520.18|518.08|11
1733903580000|2024-12-11 07:53:00|520.35|518.25|520.27|518.17|520.35|518.25|520.27|518.17|11
1733903590000|2024-12-11 07:53:10|520.26|518.16|519.97|517.87|520.26|518.16|519.97|517.87|12
1733903600000|2024-12-11 07:53:20|519.96|517.86|519.79|517.69|519.97|517.87|519.79|517.69|11
1733903610000|2024-12-11 07:53:30|519.83|517.73|519.87|517.77|519.87|517.77|519.82|517.72|3
1733903620000|2024-12-11 07:53:40|519.86|517.76|519.86|517.76|519.86|517.76|519.86|517.76|1
1733903630000|2024-12-11 07:53:50|519.82|517.72|519.71|517.61|519.82|517.72|519.66|517.56|9
1733903640000|2024-12-11 07:54:00|519.86|517.76|520.15|518.05|520.15|518.05|519.85|517.75|14
1733903650000|2024-12-11 07:54:10|520.16|518.06|520.19|518.09|520.2|518.1|520.16|518.06|9
1733903660000|2024-12-11 07:54:20|520.18|518.08|520.23|518.13|520.25|518.15|520.18|518.08|8
1733903670000|2024-12-11 07:54:30|520.24|518.14|520.31|518.21|520.35|518.25|520.23|518.13|9
1733903680000|2024-12-11 07:54:40|520.35|518.25|520.56|518.46|520.56|518.46|520.31|518.21|18
1733903690000|2024-12-11 07:54:50|520.62|518.52|520.93|518.83|520.94|518.84|520.62|518.52|12
1733903700000|2024-12-11 07:55:00|520.94|518.84|520.9|518.8|520.97|518.87|520.9|518.8|16
1733903710000|2024-12-11 07:55:10|520.89|518.79|520.8|518.7|520.89|518.79|520.8|518.7|14
1733903720000|2024-12-11 07:55:20|520.79|518.69|520.69|518.59|520.79|518.69|520.69|518.59|13
1733903730000|2024-12-11 07:55:30|520.68|518.58|520.84|518.74|520.84|518.74|520.67|518.57|4
1733903740000|2024-12-11 07:55:40|520.88|518.78|520.91|518.81|520.93|518.83|520.87|518.77|5
1733903750000|2024-12-11 07:55:50|520.9|518.8|520.87|518.77|520.91|518.81|520.87|518.77|9
1733903760000|2024-12-11 07:56:00|520.88|518.78|520.82|518.72|520.88|518.78|520.82|518.72|8
1733903770000|2024-12-11 07:56:10|520.81|518.71|520.95|518.85|520.97|518.87|520.81|518.71|4
1733903780000|2024-12-11 07:56:20|520.94|518.84|520.97|518.87|520.98|518.88|520.93|518.83|4
1733903790000|2024-12-11 07:56:30|521.02|518.92|521.07|518.97|521.09|518.99|521.02|518.92|4
1733903800000|2024-12-11 07:56:40|521.06|518.96|521.04|518.94|521.07|518.97|521.04|518.94|5
1733903810000|2024-12-11 07:56:50|521.03|518.93|521|518.9|521.03|518.93|521|518.9|4
1733903820000|2024-12-11 07:57:00|520.99|518.89|520.52|518.42|520.99|518.89|520.47|518.37|32
1733903830000|2024-12-11 07:57:10|520.51|518.41|520.47|518.37|520.51|518.41|520.47|518.37|5
1733903840000|2024-12-11 07:57:20|520.46|518.36|520.35|518.25|520.47|518.37|520.35|518.25|8
1733903850000|2024-12-11 07:57:30|520.36|518.26|520.53|518.43|520.53|518.43|520.36|518.26|6
1733903860000|2024-12-11 07:57:40|520.52|518.42|520.51|518.41|520.52|518.42|520.51|518.41|4
1733903870000|2024-12-11 07:57:50|520.56|518.46|520.54|518.44|520.56|518.46|520.54|518.44|7
1733903880000|2024-12-11 07:58:00|520.55|518.45|520.54|518.44|520.56|518.46|520.54|518.44|4
1733903890000|2024-12-11 07:58:10|520.53|518.43|520.51|518.41|520.53|518.43|520.5|518.4|5
1733903900000|2024-12-11 07:58:20|520.5|518.4|520.24|518.14|520.51|518.41|520.24|518.14|8
1733903910000|2024-12-11 07:58:30|520.25|518.15|520.15|518.05|520.25|518.15|520.14|518.04|14
1733903920000|2024-12-11 07:58:40|520.14|518.04|520.01|517.91|520.14|518.04|519.99|517.89|7
1733903930000|2024-12-11 07:58:50|520|517.9|520.01|517.91|520.01|517.91|520|517.9|4
1733903940000|2024-12-11 07:59:00|520|517.9|519.84|517.74|520|517.9|519.84|517.74|9
1733903950000|2024-12-11 07:59:10|519.79|517.69|519.53|517.43|519.79|517.69|519.53|517.43|16
1733903960000|2024-12-11 07:59:20|519.45|517.35|519.37|517.27|519.48|517.38|519.36|517.26|4
1733903970000|2024-12-11 07:59:30|519.36|517.26|519.17|517.07|519.36|517.26|519.17|517.07|7
1733903980000|2024-12-11 07:59:40|519.16|517.06|519.16|517.06|519.16|517.06|519.16|517.06|1
1733903990000|2024-12-11 07:59:50|519.15|517.05|519.19|517.09|519.2|517.1|519.14|517.04|4
1733904000000|2024-12-11 08:00:00|519.34|517.24|519.97|517.87|519.97|517.87|519.3|517.2|13
1733904010000|2024-12-11 08:00:10|519.96|517.86|519.91|517.81|520|517.9|519.91|517.81|14
1733904020000|2024-12-11 08:00:20|519.9|517.8|519.77|517.67|519.9|517.8|519.71|517.61|23
1733904030000|2024-12-11 08:00:30|519.78|517.68|519.82|517.72|519.85|517.75|519.78|517.68|9
1733904040000|2024-12-11 08:00:40|519.86|517.76|519.96|517.86|519.98|517.88|519.86|517.76|6
1733904050000|2024-12-11 08:00:50|519.97|517.87|520.06|517.96|520.08|517.98|519.97|517.87|10
1733904060000|2024-12-11 08:01:00|520.07|517.97|519.94|517.84|520.07|517.97|519.91|517.81|20
1733904070000|2024-12-11 08:01:10|519.93|517.83|519.74|517.64|519.93|517.83|519.74|517.64|9
1733904080000|2024-12-11 08:01:20|519.75|517.65|519.29|517.19|519.75|517.65|519.29|517.19|24
1733904090000|2024-12-11 08:01:30|519.28|517.18|519.51|517.41|519.59|517.49|519.28|517.18|14
1733904100000|2024-12-11 08:01:40|519.57|517.47|519.98|517.88|520.02|517.92|519.57|517.47|15
1733904110000|2024-12-11 08:01:50|520.05|517.95|520.05|517.95|520.07|517.97|520.05|517.95|7
1733904120000|2024-12-11 08:02:00|520.06|517.96|519.97|517.87|520.06|517.96|519.69|517.59|24
1733904130000|2024-12-11 08:02:10|520.06|517.96|520.02|517.92|520.1|518|520.02|517.92|12
1733904140000|2024-12-11 08:02:20|520.01|517.91|520.02|517.92|520.03|517.93|519.93|517.83|15
1733904150000|2024-12-11 08:02:30|520.07|517.97|520.43|518.33|520.43|518.33|520.06|517.96|19
1733904160000|2024-12-11 08:02:40|520.44|518.34|520.38|518.28|520.45|518.35|520.38|518.28|12
1733904170000|2024-12-11 08:02:50|520.42|518.32|520.5|518.4|520.58|518.48|520.42|518.32|10
1733904180000|2024-12-11 08:03:00|520.49|518.39|520.46|518.36|520.49|518.39|520.45|518.35|13
1733904190000|2024-12-11 08:03:10|520.51|518.41|520.52|518.42|520.57|518.47|520.51|518.41|10
1733904200000|2024-12-11 08:03:20|520.51|518.41|520.48|518.38|520.52|518.42|520.48|518.38|9
1733904210000|2024-12-11 08:03:30|520.47|518.37|520.65|518.55|520.66|518.56|520.47|518.37|12
1733904220000|2024-12-11 08:03:40|520.7|518.6|521|518.9|521.01|518.91|520.7|518.6|13
1733904230000|2024-12-11 08:03:50|521.01|518.91|521.66|519.56|521.66|519.56|521.01|518.91|20
1733904240000|2024-12-11 08:04:00|521.87|519.77|521.94|519.84|521.97|519.87|521.86|519.76|18
1733904250000|2024-12-11 08:04:10|521.93|519.83|521.95|519.85|521.99|519.89|521.93|519.83|15
1733904260000|2024-12-11 08:04:20|521.94|519.84|521.65|519.55|521.94|519.84|521.65|519.55|17
1733904270000|2024-12-11 08:04:30|521.64|519.54|521.58|519.48|521.64|519.54|521.57|519.47|7
1733904280000|2024-12-11 08:04:40|521.57|519.47|521.31|519.21|521.57|519.47|521.3|519.2|11
1733904290000|2024-12-11 08:04:50|521.32|519.22|521|518.9|521.32|519.22|520.99|518.89|6
1733904300000|2024-12-11 08:05:00|521.04|518.94|521.46|519.36|521.47|519.37|521.04|518.94|20
1733904310000|2024-12-11 08:05:10|521.45|519.35|521.38|519.28|521.45|519.35|521.37|519.27|13
1733904320000|2024-12-11 08:05:20|521.37|519.27|521.37|519.27|521.37|519.27|521.32|519.22|7
1733904330000|2024-12-11 08:05:30|521.38|519.28|521.64|519.54|521.64|519.54|521.37|519.27|18
1733904340000|2024-12-11 08:05:40|521.67|519.57|521.85|519.75|521.86|519.76|521.67|519.57|10
1733904350000|2024-12-11 08:05:50|521.88|519.78|521.91|519.81|522.01|519.91|521.88|519.78|15
1733904360000|2024-12-11 08:06:00|521.92|519.82|522|519.9|522.06|519.96|521.92|519.82|14
1733904370000|2024-12-11 08:06:10|522.01|519.91|521.94|519.84|522.01|519.91|521.94|519.84|8
1733904380000|2024-12-11 08:06:20|521.99|519.89|522.03|519.93|522.04|519.94|521.99|519.89|9
1733904390000|2024-12-11 08:06:30|522.08|519.98|522.01|519.91|522.08|519.98|522.01|519.91|8
1733904400000|2024-12-11 08:06:40|522.03|519.93|521.83|519.73|522.03|519.93|521.81|519.71|18
1733904410000|2024-12-11 08:06:50|521.82|519.72|521.92|519.82|521.92|519.82|521.79|519.69|8
1733904420000|2024-12-11 08:07:00|521.96|519.86|521.94|519.84|522|519.9|521.93|519.83|7
1733904430000|2024-12-11 08:07:10|521.93|519.83|521.94|519.84|521.98|519.88|521.93|519.83|6
1733904440000|2024-12-11 08:07:20|521.95|519.85|522.01|519.91|522.02|519.92|521.93|519.83|8
1733904450000|2024-12-11 08:07:30|522|519.9|522.14|520.04|522.17|520.07|522|519.9|10
1733904460000|2024-12-11 08:07:40|522.17|520.07|522.35|520.25|522.41|520.31|522.16|520.06|13
1733904470000|2024-12-11 08:07:50|522.36|520.26|522.34|520.24|522.36|520.26|522.34|520.24|9
1733904480000|2024-12-11 08:08:00|522.33|520.23|522.28|520.18|522.33|520.23|522.28|520.18|6
1733904490000|2024-12-11 08:08:10|522.27|520.17|522.36|520.26|522.38|520.28|522.26|520.16|12
1733904500000|2024-12-11 08:08:20|522.37|520.27|522.4|520.3|522.46|520.36|522.36|520.26|5
1733904510000|2024-12-11 08:08:30|522.41|520.31|522.55|520.45|522.55|520.45|522.4|520.3|6
1733904520000|2024-12-11 08:08:40|522.73|520.63|522.7|520.6|522.74|520.64|522.7|520.6|13
1733904530000|2024-12-11 08:08:50|522.69|520.59|522.8|520.7|522.82|520.72|522.69|520.59|6
1733904540000|2024-12-11 08:09:00|522.81|520.71|523|520.9|523.04|520.94|522.81|520.71|12
1733904550000|2024-12-11 08:09:10|523.01|520.91|523.31|521.21|523.32|521.22|523.01|520.91|19
1733904560000|2024-12-11 08:09:20|523.44|521.34|523.36|521.26|523.44|521.34|523.36|521.26|9
1733904570000|2024-12-11 08:09:30|523.37|521.27|523.48|521.38|523.51|521.41|523.37|521.27|8
1733904580000|2024-12-11 08:09:40|523.49|521.39|523.52|521.42|523.52|521.42|523.49|521.39|6
1733904590000|2024-12-11 08:09:50|523.51|521.41|523.48|521.38|523.52|521.42|523.48|521.38|10
1733904600000|2024-12-11 08:10:00|523.47|521.37|523.46|521.36|523.47|521.37|523.46|521.36|2
1733904610000|2024-12-11 08:10:10|523.45|521.35|523.57|521.47|523.57|521.47|523.44|521.34|6
1733904620000|2024-12-11 08:10:20|523.56|521.46|523.8|521.7|523.8|521.7|523.56|521.46|8
1733904630000|2024-12-11 08:10:30|523.75|521.65|524.26|522.16|524.26|522.16|523.75|521.65|20
1733904640000|2024-12-11 08:10:40|524.27|522.17|524.51|522.41|524.51|522.41|524.27|522.17|18
1733904650000|2024-12-11 08:10:50|524.52|522.42|524.63|522.53|524.67|522.57|524.52|522.42|16
1733904660000|2024-12-11 08:11:00|524.62|522.52|524.79|522.69|524.79|522.69|524.62|522.52|12
1733904670000|2024-12-11 08:11:10|524.8|522.7|524.8|522.7|524.82|522.72|524.8|522.7|7
1733904680000|2024-12-11 08:11:20|524.79|522.69|524.52|522.42|524.79|522.69|524.51|522.41|11
1733904690000|2024-12-11 08:11:30|524.51|522.41|524.39|522.29|524.51|522.41|524.39|522.29|7
1733904700000|2024-12-11 08:11:40|524.36|522.26|523.6|521.5|524.36|522.26|523.6|521.5|23
1733904710000|2024-12-11 08:11:50|523.61|521.51|523.54|521.44|523.61|521.51|523.54|521.44|13
1733904720000|2024-12-11 08:12:00|523.55|521.45|523.55|521.45|523.55|521.45|523.54|521.44|5
1733904730000|2024-12-11 08:12:10|523.54|521.44|523.54|521.44|523.57|521.47|523.54|521.44|9
1733904740000|2024-12-11 08:12:20|523.53|521.43|523.53|521.43|523.53|521.43|523.49|521.39|10
1733904750000|2024-12-11 08:12:30|523.54|521.44|523.6|521.5|523.6|521.5|523.54|521.44|4
1733904760000|2024-12-11 08:12:40|523.61|521.51|523.64|521.54|523.64|521.54|523.61|521.51|4
1733904770000|2024-12-11 08:12:50|523.65|521.55|523.65|521.55|523.66|521.56|523.61|521.51|6
1733904780000|2024-12-11 08:13:00|523.64|521.54|523.83|521.73|523.87|521.77|523.64|521.54|11
1733904790000|2024-12-11 08:13:10|523.87|521.77|523.82|521.72|523.87|521.77|523.82|521.72|2
1733904800000|2024-12-11 08:13:20|523.81|521.71|523.82|521.72|523.82|521.72|523.8|521.7|4
1733904810000|2024-12-11 08:13:30|523.83|521.73|523.84|521.74|523.84|521.74|523.83|521.73|4
1733904820000|2024-12-11 08:13:40|523.85|521.75|523.95|521.85|523.95|521.85|523.85|521.75|8
1733904830000|2024-12-11 08:13:50|523.96|521.86|523.96|521.86|523.96|521.86|523.95|521.85|3
1733904840000|2024-12-11 08:14:00|523.95|521.85|523.78|521.68|523.95|521.85|523.78|521.68|8
1733904850000|2024-12-11 08:14:10|523.77|521.67|523.85|521.75|523.87|521.77|523.77|521.67|8
1733904860000|2024-12-11 08:14:20|523.84|521.74|523.86|521.76|523.87|521.77|523.83|521.73|5
1733904870000|2024-12-11 08:14:30|523.87|521.77|523.85|521.75|523.87|521.77|523.84|521.74|4
1733904880000|2024-12-11 08:14:40|523.86|521.76|524.14|522.04|524.14|522.04|523.85|521.75|18
1733904890000|2024-12-11 08:14:50|524.15|522.05|524.26|522.16|524.26|522.16|524.1|522|14
1733904900000|2024-12-11 08:15:00|524.28|522.18|524.78|522.68|524.78|522.68|524.28|522.18|25
1733904910000|2024-12-11 08:15:10|524.79|522.69|525.21|523.11|525.22|523.12|524.77|522.67|21
1733904920000|2024-12-11 08:15:20|525.22|523.12|525.16|523.06|525.22|523.12|525.15|523.05|10
1733904930000|2024-12-11 08:15:30|525.15|523.05|525.01|522.91|525.17|523.07|525|522.9|14
1733904940000|2024-12-11 08:15:40|524.95|522.85|524.69|522.59|524.95|522.85|524.69|522.59|14
1733904950000|2024-12-11 08:15:50|524.68|522.58|524.53|522.43|524.68|522.58|524.53|522.43|15
1733904960000|2024-12-11 08:16:00|524.52|522.42|524.53|522.43|524.54|522.44|524.52|522.42|6
1733904970000|2024-12-11 08:16:10|524.54|522.44|524.51|522.41|524.54|522.44|524.5|522.4|6
1733904980000|2024-12-11 08:16:20|524.5|522.4|524.13|522.03|524.5|522.4|524.13|522.03|12
1733904990000|2024-12-11 08:16:30|524.12|522.02|524.11|522.01|524.12|522.02|524.09|521.99|5
1733905000000|2024-12-11 08:16:40|524.12|522.02|524.12|522.02|524.13|522.03|524.11|522.01|5
1733905010000|2024-12-11 08:16:50|524.11|522.01|524.11|522.01|524.12|522.02|524.1|522|9
1733905020000|2024-12-11 08:17:00|524.1|522|524.1|522|524.11|522.01|524.09|521.99|5
1733905030000|2024-12-11 08:17:10|524.19|522.09|524.31|522.21|524.34|522.24|524.19|522.09|9
1733905040000|2024-12-11 08:17:20|524.3|522.2|524.31|522.21|524.31|522.21|524.28|522.18|6
1733905050000|2024-12-11 08:17:30|524.3|522.2|524.31|522.21|524.32|522.22|524.3|522.2|8
1733905060000|2024-12-11 08:17:40|524.3|522.2|524.37|522.27|524.4|522.3|524.29|522.19|8
1733905070000|2024-12-11 08:17:50|524.38|522.28|524.38|522.28|524.4|522.3|524.38|522.28|5
1733905080000|2024-12-11 08:18:00|524.39|522.29|524.39|522.29|524.4|522.3|524.38|522.28|9
1733905090000|2024-12-11 08:18:10|524.41|522.31|524.51|522.41|524.51|522.41|524.36|522.26|8
1733905100000|2024-12-11 08:18:20|524.52|522.42|524.54|522.44|524.54|522.44|524.52|522.42|3
1733905110000|2024-12-11 08:18:30|524.53|522.43|524.54|522.44|524.55|522.45|524.52|522.42|10
1733905130000|2024-12-11 08:18:50|524.55|522.45|524.49|522.39|524.56|522.46|524.49|522.39|6
1733905140000|2024-12-11 08:19:00|524.48|522.38|524.46|522.36|524.48|522.38|524.46|522.36|11
1733905150000|2024-12-11 08:19:10|524.47|522.37|524.33|522.23|524.48|522.38|524.33|522.23|7
1733905160000|2024-12-11 08:19:20|524.34|522.24|524.17|522.07|524.34|522.24|524.17|522.07|13
1733905170000|2024-12-11 08:19:30|524.18|522.08|524.21|522.11|524.21|522.11|524.18|522.08|4
1733905180000|2024-12-11 08:19:40|524.22|522.12|524.22|522.12|524.22|522.12|524.22|522.12|1
1733905190000|2024-12-11 08:19:50|524.27|522.17|524.27|522.17|524.27|522.17|524.27|522.17|1
1733905200000|2024-12-11 08:20:00|524.26|522.16|524.27|522.17|524.27|522.17|524.26|522.16|2
1733905210000|2024-12-11 08:20:10|524.28|522.18|524.4|522.3|524.4|522.3|524.28|522.18|3
1733905220000|2024-12-11 08:20:20|524.41|522.31|524.73|522.63|524.73|522.63|524.41|522.31|18
1733905230000|2024-12-11 08:20:30|524.82|522.72|525.29|523.19|525.29|523.19|524.82|522.72|26
1733905240000|2024-12-11 08:20:40|525.28|523.18|525.26|523.16|525.29|523.19|525.26|523.16|5
1733905250000|2024-12-11 08:20:50|525.3|523.2|525.3|523.2|525.31|523.21|525.3|523.2|5
1733905260000|2024-12-11 08:21:00|525.31|523.21|525.18|523.08|525.31|523.21|525.16|523.06|9
1733905270000|2024-12-11 08:21:10|525.19|523.09|525.25|523.15|525.25|523.15|525.19|523.09|5
1733905280000|2024-12-11 08:21:20|525.29|523.19|525.32|523.22|525.33|523.23|525.29|523.19|8
1733905290000|2024-12-11 08:21:30|525.33|523.23|525.35|523.25|525.36|523.26|525.33|523.23|5
1733905300000|2024-12-11 08:21:40|525.47|523.37|525.62|523.52|525.62|523.52|525.47|523.37|13
1733905310000|2024-12-11 08:21:50|525.63|523.53|525.65|523.55|525.66|523.56|525.63|523.53|5
1733905320000|2024-12-11 08:22:00|525.66|523.56|525.68|523.58|525.68|523.58|525.66|523.56|3
1733905330000|2024-12-11 08:22:10|525.69|523.59|525.71|523.61|525.71|523.61|525.69|523.59|5
1733905340000|2024-12-11 08:22:20|525.72|523.62|525.74|523.64|525.74|523.64|525.72|523.62|4
1733905350000|2024-12-11 08:22:30|525.75|523.65|526.3|524.2|526.3|524.2|525.75|523.65|14
1733905360000|2024-12-11 08:22:40|526.31|524.21|526.37|524.27|526.37|524.27|526.31|524.21|9
1733905370000|2024-12-11 08:22:50|526.38|524.28|526.41|524.31|526.41|524.31|526.38|524.28|6
1733905380000|2024-12-11 08:23:00|526.39|524.29|526.41|524.31|526.41|524.31|526.39|524.29|3
1733905390000|2024-12-11 08:23:10|526.42|524.32|526.23|524.13|526.42|524.32|526.23|524.13|6
1733905400000|2024-12-11 08:23:20|526.22|524.12|525.98|523.88|526.22|524.12|525.98|523.88|16
1733905410000|2024-12-11 08:23:30|525.97|523.87|525.9|523.8|525.97|523.87|525.9|523.8|8
1733905420000|2024-12-11 08:23:40|525.89|523.79|525.86|523.76|525.89|523.79|525.86|523.76|4
1733905430000|2024-12-11 08:23:50|525.85|523.75|525.67|523.57|525.85|523.75|525.67|523.57|7
1733905440000|2024-12-11 08:24:00|525.66|523.56|525.81|523.71|525.81|523.71|525.66|523.56|13
1733905450000|2024-12-11 08:24:10|525.82|523.72|525.87|523.77|525.87|523.77|525.81|523.71|8
1733905460000|2024-12-11 08:24:20|525.88|523.78|525.9|523.8|525.9|523.8|525.87|523.77|8
1733905470000|2024-12-11 08:24:30|525.91|523.81|525.94|523.84|525.94|523.84|525.9|523.8|10
1733905480000|2024-12-11 08:24:40|525.95|523.85|525.97|523.87|525.97|523.87|525.94|523.84|5
1733905490000|2024-12-11 08:24:50|525.96|523.86|526.04|523.94|526.04|523.94|525.96|523.86|8
1733905500000|2024-12-11 08:25:00|526.02|523.92|526.11|524.01|526.11|524.01|526.01|523.91|15
1733905510000|2024-12-11 08:25:10|526.16|524.06|526.32|524.22|526.32|524.22|526.16|524.06|8
1733905520000|2024-12-11 08:25:20|526.31|524.21|526.37|524.27|526.4|524.3|526.3|524.2|11
1733905530000|2024-12-11 08:25:30|526.38|524.28|526.43|524.33|526.43|524.33|526.38|524.28|6
1733905540000|2024-12-11 08:25:40|526.44|524.34|526.57|524.47|526.58|524.48|526.43|524.33|6
1733905550000|2024-12-11 08:25:50|526.58|524.48|526.58|524.48|526.58|524.48|526.57|524.47|7
1733905560000|2024-12-11 08:26:00|526.57|524.47|526.56|524.46|526.58|524.48|526.56|524.46|8
1733905570000|2024-12-11 08:26:10|526.57|524.47|526.49|524.39|526.58|524.48|526.48|524.38|4
1733905580000|2024-12-11 08:26:20|526.5|524.4|526.36|524.26|526.52|524.42|526.35|524.25|11
1733905590000|2024-12-11 08:26:30|526.29|524.19|526.11|524.01|526.34|524.24|526.1|524|8
1733905600000|2024-12-11 08:26:40|526.1|524|526.09|523.99|526.11|524.01|526.09|523.99|4
1733905610000|2024-12-11 08:26:50|526.1|524|526.09|523.99|526.11|524.01|526.05|523.95|5
1733905620000|2024-12-11 08:27:00|526.05|523.95|526.06|523.96|526.1|524|526.05|523.95|6
1733905630000|2024-12-11 08:27:10|526.05|523.95|526.13|524.03|526.13|524.03|526.05|523.95|4
1733905640000|2024-12-11 08:27:20|526.14|524.04|526.14|524.04|526.14|524.04|526.14|524.04|1
1733905650000|2024-12-11 08:27:30|526.15|524.05|526.19|524.09|526.24|524.14|526.15|524.05|10
1733905660000|2024-12-11 08:27:40|526.2|524.1|526.21|524.11|526.21|524.11|526.18|524.08|5
1733905670000|2024-12-11 08:27:50|526.22|524.12|526.21|524.11|526.23|524.13|526.21|524.11|4
1733905680000|2024-12-11 08:28:00|526.2|524.1|526.16|524.06|526.2|524.1|526.16|524.06|3
1733905690000|2024-12-11 08:28:10|526.17|524.07|526.17|524.07|526.17|524.07|526.16|524.06|7
1733905700000|2024-12-11 08:28:20|526.18|524.08|526.38|524.28|526.38|524.28|526.16|524.06|10
1733905710000|2024-12-11 08:28:30|526.37|524.27|526.36|524.26|526.38|524.28|526.36|524.26|4
1733905720000|2024-12-11 08:28:40|526.37|524.27|526.37|524.27|526.38|524.28|526.36|524.26|5
1733905730000|2024-12-11 08:28:50|526.38|524.28|526.35|524.25|526.4|524.3|526.35|524.25|4
1733905740000|2024-12-11 08:29:00|526.22|524.12|526.24|524.14|526.27|524.17|526.22|524.12|6
1733905750000|2024-12-11 08:29:10|526.15|524.05|526.1|524|526.15|524.05|526.1|524|8
1733905760000|2024-12-11 08:29:20|526.09|523.99|526.1|524|526.11|524.01|526.09|523.99|4
1733905770000|2024-12-11 08:29:30|526.11|524.01|526.24|524.14|526.25|524.15|526.11|524.01|8
1733905780000|2024-12-11 08:29:40|526.25|524.15|526.21|524.11|526.25|524.15|526.21|524.11|5
1733905790000|2024-12-11 08:29:50|526.2|524.1|526.2|524.1|526.2|524.1|526.2|524.1|1
1733905800000|2024-12-11 08:30:00|526.19|524.09|526.2|524.1|526.2|524.1|526.19|524.09|4
1733905810000|2024-12-11 08:30:10|526.21|524.11|526.13|524.03|526.3|524.2|526.13|524.03|9
1733905820000|2024-12-11 08:30:20|526.14|524.04|526.29|524.19|526.29|524.19|526.14|524.04|11
1733905830000|2024-12-11 08:30:30|526.28|524.18|526.55|524.45|526.57|524.47|526.28|524.18|15
1733905840000|2024-12-11 08:30:40|526.54|524.44|526.68|524.58|526.68|524.58|526.52|524.42|13
1733905850000|2024-12-11 08:30:50|526.69|524.59|526.71|524.61|526.71|524.61|526.69|524.59|3
1733905860000|2024-12-11 08:31:00|526.78|524.68|526.87|524.77|526.87|524.77|526.78|524.68|4
1733905870000|2024-12-11 08:31:10|526.88|524.78|527.06|524.96|527.06|524.96|526.88|524.78|15
1733905880000|2024-12-11 08:31:20|527.07|524.97|527.14|525.04|527.14|525.04|527.07|524.97|7
1733905890000|2024-12-11 08:31:30|527.15|525.05|527.2|525.1|527.2|525.1|527.15|525.05|8
1733905900000|2024-12-11 08:31:40|527.21|525.11|527.53|525.43|527.53|525.43|527.21|525.11|4
1733905910000|2024-12-11 08:31:50|527.54|525.44|527.73|525.63|527.73|525.63|527.54|525.44|11
1733905920000|2024-12-11 08:32:00|527.61|525.51|527.66|525.56|527.67|525.57|527.61|525.51|10
1733905930000|2024-12-11 08:32:10|527.67|525.57|527.58|525.48|527.67|525.57|527.53|525.43|7
1733905940000|2024-12-11 08:32:20|527.59|525.49|527.58|525.48|527.59|525.49|527.57|525.47|6
1733905950000|2024-12-11 08:32:30|527.57|525.47|527.24|525.14|527.57|525.47|527.24|525.14|22
1733905960000|2024-12-11 08:32:40|527.23|525.13|526.59|524.49|527.23|525.13|526.59|524.49|22
1733905970000|2024-12-11 08:32:50|526.58|524.48|526.35|524.25|526.58|524.48|526.35|524.25|13
1733905980000|2024-12-11 08:33:00|526.34|524.24|526.34|524.24|526.34|524.24|526.32|524.22|10
1733905990000|2024-12-11 08:33:10|526.35|524.25|526.33|524.23|526.35|524.25|526.31|524.21|9
1733906000000|2024-12-11 08:33:20|526.32|524.22|526.21|524.11|526.32|524.22|526.21|524.11|12
1733906010000|2024-12-11 08:33:30|526.12|524.02|526.14|524.04|526.14|524.04|526.11|524.01|5
1733906020000|2024-12-11 08:33:40|526.15|524.05|526.2|524.1|526.2|524.1|526.15|524.05|4
1733906030000|2024-12-11 08:33:50|526.19|524.09|526.24|524.14|526.24|524.14|526.19|524.09|6
1733906040000|2024-12-11 08:34:00|526.25|524.15|526.51|524.41|526.52|524.42|526.25|524.15|11
1733906050000|2024-12-11 08:34:10|526.52|524.42|526.55|524.45|526.55|524.45|526.52|524.42|4
1733906060000|2024-12-11 08:34:20|526.56|524.46|526.57|524.47|526.57|524.47|526.56|524.46|4
1733906070000|2024-12-11 08:34:30|526.61|524.51|526.69|524.59|526.7|524.6|526.61|524.51|4
1733906080000|2024-12-11 08:34:40|526.7|524.6|526.69|524.59|526.7|524.6|526.67|524.57|10
1733906090000|2024-12-11 08:34:50|526.7|524.6|526.71|524.61|526.71|524.61|526.7|524.6|2
1733906100000|2024-12-11 08:35:00|526.7|524.6|526.92|524.82|526.92|524.82|526.7|524.6|10
1733906110000|2024-12-11 08:35:10|526.91|524.81|527.22|525.12|527.33|525.23|526.91|524.81|13
1733906120000|2024-12-11 08:35:20|527.21|525.11|527.25|525.15|527.25|525.15|527.2|525.1|11
1733906130000|2024-12-11 08:35:30|527.26|525.16|527.29|525.19|527.29|525.19|527.25|525.15|6
1733906140000|2024-12-11 08:35:40|527.32|525.22|527.42|525.32|527.43|525.33|527.3|525.2|11
1733906150000|2024-12-11 08:35:50|527.41|525.31|527.41|525.31|527.41|525.31|527.4|525.3|3
1733906160000|2024-12-11 08:36:00|527.39|525.29|527.4|525.3|527.4|525.3|527.39|525.29|4
1733906170000|2024-12-11 08:36:10|527.41|525.31|527.22|525.12|527.41|525.31|527.19|525.09|11
1733906180000|2024-12-11 08:36:20|527.21|525.11|527.21|525.11|527.23|525.13|527.2|525.1|9
1733906190000|2024-12-11 08:36:30|527.33|525.23|527.46|525.36|527.49|525.39|527.33|525.23|11
1733906200000|2024-12-11 08:36:40|527.47|525.37|527.53|525.43|527.53|525.43|527.47|525.37|11
1733906210000|2024-12-11 08:36:50|527.54|525.44|527.56|525.46|527.56|525.46|527.54|525.44|3
1733906220000|2024-12-11 08:37:00|527.57|525.47|527.69|525.59|527.8|525.7|527.57|525.47|10
1733906230000|2024-12-11 08:37:10|527.76|525.66|527.8|525.7|527.8|525.7|527.76|525.66|9
1733906240000|2024-12-11 08:37:20|527.81|525.71|528.11|526.01|528.13|526.03|527.81|525.71|12
1733906250000|2024-12-11 08:37:30|528.12|526.02|528.21|526.11|528.21|526.11|528.12|526.02|11
1733906260000|2024-12-11 08:37:40|528.22|526.12|528.27|526.17|528.32|526.22|528.21|526.11|10
1733906270000|2024-12-11 08:37:50|528.28|526.18|528.3|526.2|528.3|526.2|528.26|526.16|7
1733906280000|2024-12-11 08:38:00|528.4|526.3|528.59|526.49|528.59|526.49|528.39|526.29|10
1733906290000|2024-12-11 08:38:10|528.6|526.5|528.6|526.5|528.61|526.51|528.6|526.5|3
1733906300000|2024-12-11 08:38:20|528.61|526.51|528.62|526.52|528.64|526.54|528.61|526.51|6
1733906310000|2024-12-11 08:38:30|528.64|526.54|528.71|526.61|528.74|526.64|528.64|526.54|8
1733906320000|2024-12-11 08:38:40|528.72|526.62|528.73|526.63|528.73|526.63|528.72|526.62|2
1733906330000|2024-12-11 08:38:50|528.74|526.64|528.9|526.8|528.9|526.8|528.74|526.64|7
1733906340000|2024-12-11 08:39:00|528.91|526.81|528.92|526.82|528.93|526.83|528.9|526.8|6
1733906350000|2024-12-11 08:39:10|528.91|526.81|528.92|526.82|528.92|526.82|528.91|526.81|4
1733906360000|2024-12-11 08:39:20|528.93|526.83|528.93|526.83|528.94|526.84|528.92|526.82|5
1733906370000|2024-12-11 08:39:30|528.94|526.84|528.98|526.88|528.98|526.88|528.94|526.84|4
1733906380000|2024-12-11 08:39:40|528.94|526.84|529.17|527.07|529.17|527.07|528.94|526.84|8
1733906390000|2024-12-11 08:39:50|529.18|527.08|529.2|527.1|529.2|527.1|529.18|527.08|3
1733906400000|2024-12-11 08:40:00|529.21|527.11|529.27|527.17|529.27|527.17|529.2|527.1|13
1733906410000|2024-12-11 08:40:10|529.28|527.18|529.3|527.2|529.3|527.2|529.28|527.18|5
1733906420000|2024-12-11 08:40:20|529.31|527.21|529.26|527.16|529.31|527.21|529.26|527.16|4
1733906430000|2024-12-11 08:40:30|529.27|527.17|529.21|527.11|529.27|527.17|529.15|527.05|9
1733906440000|2024-12-11 08:40:40|529.22|527.12|529.14|527.04|529.23|527.13|529.1|527|14
1733906450000|2024-12-11 08:40:50|529.13|527.03|529.04|526.94|529.13|527.03|529.03|526.93|7
1733906460000|2024-12-11 08:41:00|529.03|526.93|528.72|526.62|529.03|526.93|528.72|526.62|17
1733906470000|2024-12-11 08:41:10|528.71|526.61|528.7|526.6|528.71|526.61|528.69|526.59|8
1733906480000|2024-12-11 08:41:20|528.71|526.61|529|526.9|529|526.9|528.71|526.61|11
1733906490000|2024-12-11 08:41:30|529.01|526.91|529.03|526.93|529.03|526.93|529|526.9|7
1733906500000|2024-12-11 08:41:40|529.06|526.96|529.04|526.94|529.06|526.96|529.02|526.92|9
1733906510000|2024-12-11 08:41:50|529.06|526.96|529.06|526.96|529.06|526.96|529.04|526.94|5
1733906520000|2024-12-11 08:42:00|529.05|526.95|529.05|526.95|529.05|526.95|529.03|526.93|7
1733906530000|2024-12-11 08:42:10|529.04|526.94|529.05|526.95|529.06|526.96|529.03|526.93|6
1733906540000|2024-12-11 08:42:20|529.04|526.94|529.03|526.93|529.05|526.95|529.03|526.93|6
1733906550000|2024-12-11 08:42:30|529.04|526.94|529.04|526.94|529.04|526.94|529.03|526.93|5
1733906560000|2024-12-11 08:42:40|529.05|526.95|529.2|527.1|529.2|527.1|529.05|526.95|9
1733906580000|2024-12-11 08:43:00|529.21|527.11|529.29|527.19|529.29|527.19|529.21|527.11|11
1733906590000|2024-12-11 08:43:10|529.3|527.2|529.31|527.21|529.31|527.21|529.29|527.19|6
1733906600000|2024-12-11 08:43:20|529.5|527.4|529.95|527.85|529.95|527.85|529.5|527.4|13
1733906610000|2024-12-11 08:43:30|529.96|527.86|530.39|528.29|530.44|528.34|529.95|527.85|11
1733906620000|2024-12-11 08:43:40|530.4|528.3|530.24|528.14|530.41|528.31|530.24|528.14|13
1733906630000|2024-12-11 08:43:50|530.25|528.15|530.24|528.14|530.27|528.17|530.24|528.14|5
1733906640000|2024-12-11 08:44:00|530.23|528.13|530.21|528.11|530.24|528.14|530.21|528.11|7
1733906650000|2024-12-11 08:44:10|530.2|528.1|530.18|528.08|530.21|528.11|530.14|528.04|7
1733906660000|2024-12-11 08:44:20|530.19|528.09|530.42|528.32|530.45|528.35|530.17|528.07|17
1733906670000|2024-12-11 08:44:30|530.43|528.33|530.63|528.53|530.63|528.53|530.43|528.33|14
1733906680000|2024-12-11 08:44:40|530.64|528.54|530.74|528.64|530.74|528.64|530.64|528.54|11
1733906690000|2024-12-11 08:44:50|530.75|528.65|530.78|528.68|530.8|528.7|530.75|528.65|15
1733906700000|2024-12-11 08:45:00|530.7|528.6|530.56|528.46|530.7|528.6|530.55|528.45|21
1733906710000|2024-12-11 08:45:10|530.55|528.45|530.32|528.22|530.56|528.46|530.32|528.22|16
1733906720000|2024-12-11 08:45:20|530.33|528.23|530.25|528.15|530.34|528.24|530.18|528.08|12
1733906730000|2024-12-11 08:45:30|530.26|528.16|530.01|527.91|530.26|528.16|530.01|527.91|16
1733906740000|2024-12-11 08:45:40|529.96|527.86|529.56|527.46|529.99|527.89|529.52|527.42|13
1733906750000|2024-12-11 08:45:50|529.53|527.43|529.39|527.29|529.53|527.43|529.39|527.29|10
1733906760000|2024-12-11 08:46:00|529.38|527.28|528.84|526.74|529.39|527.29|528.84|526.74|8
1733906770000|2024-12-11 08:46:10|528.85|526.75|528.52|526.42|528.85|526.75|528.51|526.41|16
1733906780000|2024-12-11 08:46:20|528.51|526.41|528.81|526.71|528.82|526.72|528.5|526.4|12
1733906790000|2024-12-11 08:46:30|528.8|526.7|528.64|526.54|528.81|526.71|528.63|526.53|8
1733906800000|2024-12-11 08:46:40|528.65|526.55|528.66|526.56|528.67|526.57|528.65|526.55|7
1733906810000|2024-12-11 08:46:50|528.67|526.57|528.66|526.56|528.67|526.57|528.64|526.54|8
1733906820000|2024-12-11 08:47:00|528.65|526.55|528.6|526.5|528.65|526.55|528.6|526.5|6
1733906830000|2024-12-11 08:47:10|528.59|526.49|528.41|526.31|528.59|526.49|528.41|526.31|13
1733906840000|2024-12-11 08:47:20|528.42|526.32|528.57|526.47|528.57|526.47|528.39|526.29|12
1733906850000|2024-12-11 08:47:30|528.56|526.46|528.65|526.55|528.66|526.56|528.56|526.46|9
1733906860000|2024-12-11 08:47:40|528.66|526.56|528.58|526.48|528.67|526.57|528.54|526.44|10
1733906870000|2024-12-11 08:47:50|528.57|526.47|528.24|526.14|528.57|526.47|528.22|526.12|9
1733906880000|2024-12-11 08:48:00|528.22|526.12|528.09|525.99|528.22|526.12|528.09|525.99|9
1733906890000|2024-12-11 08:48:10|528.08|525.98|528.04|525.94|528.08|525.98|528.04|525.94|5
1733906900000|2024-12-11 08:48:20|528.03|525.93|528.09|525.99|528.1|526|528.02|525.92|7
1733906910000|2024-12-11 08:48:30|528.19|526.09|528.21|526.11|528.21|526.11|528.19|526.09|5
1733906920000|2024-12-11 08:48:40|528.22|526.12|528.25|526.15|528.25|526.15|528.22|526.12|4
1733906930000|2024-12-11 08:48:50|528.26|526.16|528.4|526.3|528.4|526.3|528.26|526.16|10
1733906940000|2024-12-11 08:49:00|528.39|526.29|528.33|526.23|528.41|526.31|528.33|526.23|10
1733906950000|2024-12-11 08:49:10|528.32|526.22|528.24|526.14|528.32|526.22|528.24|526.14|9
1733906960000|2024-12-11 08:49:20|528.23|526.13|528.23|526.13|528.24|526.14|528.19|526.09|8
1733906970000|2024-12-11 08:49:30|528.22|526.12|528.19|526.09|528.24|526.14|528.19|526.09|8
1733906980000|2024-12-11 08:49:40|528.18|526.08|528.06|525.96|528.18|526.08|528.01|525.91|9
1733906990000|2024-12-11 08:49:50|528.01|525.91|527.61|525.51|528.01|525.91|527.61|525.51|16
1733907000000|2024-12-11 08:50:00|527.56|525.46|527.56|525.46|527.57|525.47|527.55|525.45|11
1733907010000|2024-12-11 08:50:10|527.57|525.47|527.61|525.51|527.61|525.51|527.57|525.47|8
1733907020000|2024-12-11 08:50:20|527.62|525.52|527.64|525.54|527.64|525.54|527.62|525.52|3
1733907030000|2024-12-11 08:50:30|527.76|525.66|527.96|525.86|527.96|525.86|527.76|525.66|13
1733907040000|2024-12-11 08:50:40|527.95|525.85|528.04|525.94|528.08|525.98|527.95|525.85|13
1733907050000|2024-12-11 08:50:50|528.02|525.92|527.8|525.7|528.03|525.93|527.8|525.7|14
1733907060000|2024-12-11 08:51:00|527.79|525.69|527.75|525.65|527.79|525.69|527.75|525.65|7
1733907070000|2024-12-11 08:51:10|527.74|525.64|527.42|525.32|527.74|525.64|527.42|525.32|13
1733907080000|2024-12-11 08:51:20|527.43|525.33|527.36|525.26|527.43|525.33|527.36|525.26|10
1733907090000|2024-12-11 08:51:30|527.35|525.25|527.31|525.21|527.35|525.25|527.31|525.21|7
1733907100000|2024-12-11 08:51:40|527.3|525.2|527.1|525|527.3|525.2|527.09|524.99|12
1733907110000|2024-12-11 08:51:50|527.09|524.99|526.99|524.89|527.09|524.99|526.99|524.89|12
1733907120000|2024-12-11 08:52:00|526.98|524.88|526.96|524.86|526.98|524.88|526.96|524.86|5
1733907130000|2024-12-11 08:52:10|526.97|524.87|527.03|524.93|527.03|524.93|526.97|524.87|9
1733907140000|2024-12-11 08:52:20|527.02|524.92|527.53|525.43|527.53|525.43|527.02|524.92|10
1733907150000|2024-12-11 08:52:30|527.61|525.51|527.95|525.85|527.95|525.85|527.61|525.51|13
1733907160000|2024-12-11 08:52:40|527.96|525.86|528.1|526|528.1|526|527.96|525.86|13
1733907170000|2024-12-11 08:52:50|528.09|525.99|528.11|526.01|528.11|526.01|528.09|525.99|3
1733907180000|2024-12-11 08:53:00|528.12|526.02|528.49|526.39|528.49|526.39|528.12|526.02|12
1733907190000|2024-12-11 08:53:10|528.62|526.52|528.9|526.8|528.9|526.8|528.62|526.52|15
1733907200000|2024-12-11 08:53:20|528.91|526.81|528.9|526.8|528.96|526.86|528.9|526.8|8
1733907210000|2024-12-11 08:53:30|528.94|526.84|528.71|526.61|528.94|526.84|528.7|526.6|11
1733907220000|2024-12-11 08:53:40|528.7|526.6|528.66|526.56|528.71|526.61|528.66|526.56|7
1733907230000|2024-12-11 08:53:50|528.65|526.55|528.6|526.5|528.66|526.56|528.59|526.49|8
1733907240000|2024-12-11 08:54:00|528.59|526.49|528.52|526.42|528.59|526.49|528.45|526.35|6
1733907250000|2024-12-11 08:54:10|528.51|526.41|528.51|526.41|528.51|526.41|528.51|526.41|1
1733907260000|2024-12-11 08:54:20|528.5|526.4|528.46|526.36|528.51|526.41|528.46|526.36|8
1733907270000|2024-12-11 08:54:30|528.41|526.31|528.38|526.28|528.41|526.31|528.38|526.28|6
1733907280000|2024-12-11 08:54:40|528.37|526.27|528.35|526.25|528.37|526.27|528.34|526.24|7
1733907290000|2024-12-11 08:54:50|528.34|526.24|528.33|526.23|528.34|526.24|528.33|526.23|4
1733907300000|2024-12-11 08:55:00|528.34|526.24|528.28|526.18|528.34|526.24|528.27|526.17|6
1733907320000|2024-12-11 08:55:20|528.27|526.17|528.26|526.16|528.27|526.17|528.26|526.16|2
1733907330000|2024-12-11 08:55:30|528.27|526.17|528.5|526.4|528.5|526.4|528.27|526.17|12
1733907340000|2024-12-11 08:55:40|528.49|526.39|528.61|526.51|528.63|526.53|528.49|526.39|10
1733907350000|2024-12-11 08:55:50|528.62|526.52|528.61|526.51|528.62|526.52|528.61|526.51|2
1733907360000|2024-12-11 08:56:00|528.6|526.5|528.49|526.39|528.6|526.5|528.48|526.38|9
1733907370000|2024-12-11 08:56:10|528.5|526.4|528.53|526.43|528.53|526.43|528.5|526.4|5
1733907380000|2024-12-11 08:56:20|528.52|526.42|528.84|526.74|528.84|526.74|528.52|526.42|9
1733907390000|2024-12-11 08:56:30|528.86|526.76|528.84|526.74|528.87|526.77|528.84|526.74|13
1733907400000|2024-12-11 08:56:40|528.85|526.75|528.83|526.73|528.85|526.75|528.82|526.72|6
1733907410000|2024-12-11 08:56:50|528.82|526.72|528.85|526.75|528.86|526.76|528.82|526.72|10
1733907420000|2024-12-11 08:57:00|528.84|526.74|528.81|526.71|528.84|526.74|528.81|526.71|4
1733907430000|2024-12-11 08:57:10|528.82|526.72|528.83|526.73|528.84|526.74|528.82|526.72|4
1733907440000|2024-12-11 08:57:20|528.9|526.8|528.9|526.8|528.9|526.8|528.9|526.8|1
1733907450000|2024-12-11 08:57:30|528.93|526.83|528.93|526.83|528.93|526.83|528.93|526.83|1
1733907460000|2024-12-11 08:57:40|529.06|526.96|529.28|527.18|529.29|527.19|529.06|526.96|19
1733907470000|2024-12-11 08:57:50|529.27|527.17|529.3|527.2|529.3|527.2|529.27|527.17|8
1733907480000|2024-12-11 08:58:00|529.29|527.19|529.27|527.17|529.29|527.19|529.27|527.17|5
1733907490000|2024-12-11 08:58:10|529.2|527.1|529.2|527.1|529.21|527.11|529.2|527.1|3
1733907500000|2024-12-11 08:58:20|529.19|527.09|529.02|526.92|529.19|527.09|528.98|526.88|7
1733907510000|2024-12-11 08:58:30|529.01|526.91|529|526.9|529.01|526.91|529|526.9|2
1733907520000|2024-12-11 08:58:40|528.99|526.89|528.95|526.85|528.99|526.89|528.94|526.84|5
1733907530000|2024-12-11 08:58:50|528.96|526.86|528.95|526.85|528.96|526.86|528.95|526.85|2
1733907540000|2024-12-11 08:59:00|528.94|526.84|528.94|526.84|528.94|526.84|528.93|526.83|3
1733907550000|2024-12-11 08:59:10|528.88|526.78|528.92|526.82|528.93|526.83|528.88|526.78|4
1733907560000|2024-12-11 08:59:20|528.91|526.81|528.77|526.67|528.91|526.81|528.77|526.67|10
1733907570000|2024-12-11 08:59:30|528.76|526.66|528.73|526.63|528.76|526.66|528.73|526.63|4
1733907580000|2024-12-11 08:59:40|528.72|526.62|528.62|526.52|528.72|526.62|528.59|526.49|9
1733907590000|2024-12-11 08:59:50|528.61|526.51|528.61|526.51|528.61|526.51|528.61|526.51|1
1733907600000|2024-12-11 09:00:00|528.62|526.52|528.98|526.88|528.98|526.88|528.62|526.52|12
1733907610000|2024-12-11 09:00:10|528.99|526.89|528.97|526.87|529|526.9|528.97|526.87|9
1733907620000|2024-12-11 09:00:20|528.98|526.88|529.11|527.01|529.12|527.02|528.97|526.87|11
1733907630000|2024-12-11 09:00:30|529.12|527.02|529.25|527.15|529.29|527.19|529.12|527.02|15
1733907640000|2024-12-11 09:00:40|529.24|527.14|529.08|526.98|529.24|527.14|529.06|526.96|13
1733907650000|2024-12-11 09:00:50|529.07|526.97|529|526.9|529.07|526.97|529|526.9|9
1733907660000|2024-12-11 09:01:00|528.99|526.89|528.77|526.67|528.99|526.89|528.74|526.64|9
1733907670000|2024-12-11 09:01:10|528.64|526.54|528.68|526.58|528.68|526.58|528.64|526.54|5
1733907680000|2024-12-11 09:01:20|528.69|526.59|528.7|526.6|528.71|526.61|528.69|526.59|4
1733907690000|2024-12-11 09:01:30|528.71|526.61|528.73|526.63|528.73|526.63|528.7|526.6|3
1733907700000|2024-12-11 09:01:40|528.72|526.62|528.58|526.48|528.72|526.62|528.58|526.48|5
1733907710000|2024-12-11 09:01:50|528.57|526.47|528.58|526.48|528.58|526.48|528.57|526.47|2
1733907720000|2024-12-11 09:02:00|528.59|526.49|528.81|526.71|528.92|526.82|528.59|526.49|17
1733907730000|2024-12-11 09:02:10|528.82|526.72|528.79|526.69|528.82|526.72|528.79|526.69|7
1733907740000|2024-12-11 09:02:20|528.78|526.68|528.75|526.65|528.78|526.68|528.74|526.64|8
1733907750000|2024-12-11 09:02:30|528.76|526.66|528.95|526.85|528.95|526.85|528.76|526.66|11
1733907760000|2024-12-11 09:02:40|528.87|526.77|528.87|526.77|528.9|526.8|528.87|526.77|7
1733907770000|2024-12-11 09:02:50|528.86|526.76|528.83|526.73|528.86|526.76|528.83|526.73|4
1733907780000|2024-12-11 09:03:00|528.82|526.72|528.7|526.6|528.82|526.72|528.7|526.6|8
1733907790000|2024-12-11 09:03:10|528.69|526.59|528.38|526.28|528.69|526.59|528.38|526.28|13
1733907800000|2024-12-11 09:03:20|528.39|526.29|528.4|526.3|528.4|526.3|528.39|526.29|2
1733907810000|2024-12-11 09:03:30|528.34|526.24|528.33|526.23|528.35|526.25|528.33|526.23|6
1733907820000|2024-12-11 09:03:40|528.34|526.24|528.37|526.27|528.37|526.27|528.34|526.24|6
1733907830000|2024-12-11 09:03:50|528.38|526.28|528.3|526.2|528.39|526.29|528.3|526.2|8
1733907840000|2024-12-11 09:04:00|528.17|526.07|528.35|526.25|528.35|526.25|528.09|525.99|15
1733907850000|2024-12-11 09:04:10|528.36|526.26|528.33|526.23|528.37|526.27|528.33|526.23|7
1733907860000|2024-12-11 09:04:20|528.32|526.22|528.4|526.3|528.4|526.3|528.32|526.22|6
1733907870000|2024-12-11 09:04:30|528.41|526.31|528.39|526.29|528.41|526.31|528.39|526.29|5
1733907880000|2024-12-11 09:04:40|528.35|526.25|528.27|526.17|528.35|526.25|528.22|526.12|4
1733907890000|2024-12-11 09:04:50|528.26|526.16|527.88|525.78|528.26|526.16|527.88|525.78|16
1733907900000|2024-12-11 09:05:00|527.89|525.79|528.15|526.05|528.15|526.05|527.88|525.78|16
1733907910000|2024-12-11 09:05:10|528.16|526.06|528.31|526.21|528.32|526.22|528.16|526.06|9
1733907920000|2024-12-11 09:05:20|528.32|526.22|528.43|526.33|528.43|526.33|528.32|526.22|7
1733907940000|2024-12-11 09:05:40|528.44|526.34|528.56|526.46|528.56|526.46|528.43|526.33|6
1733907950000|2024-12-11 09:05:50|528.6|526.5|528.6|526.5|528.61|526.51|528.6|526.5|3
1733907960000|2024-12-11 09:06:00|528.62|526.52|528.87|526.77|528.87|526.77|528.62|526.52|12
1733907970000|2024-12-11 09:06:10|528.88|526.78|528.7|526.6|528.88|526.78|528.63|526.53|7
1733907980000|2024-12-11 09:06:20|528.68|526.58|528.4|526.3|528.68|526.58|528.4|526.3|12
1733907990000|2024-12-11 09:06:30|528.41|526.31|528.45|526.35|528.45|526.35|528.41|526.31|5
1733908000000|2024-12-11 09:06:40|528.46|526.36|528.41|526.31|528.48|526.38|528.41|526.31|4
1733908010000|2024-12-11 09:06:50|528.4|526.3|528.39|526.29|528.41|526.31|528.39|526.29|8
1733908020000|2024-12-11 09:07:00|528.31|526.21|528.4|526.3|528.43|526.33|528.3|526.2|12
1733908030000|2024-12-11 09:07:10|528.39|526.29|528.39|526.29|528.4|526.3|528.39|526.29|3
1733908040000|2024-12-11 09:07:20|528.38|526.28|528.23|526.13|528.41|526.31|528.23|526.13|12
1733908050000|2024-12-11 09:07:30|528.21|526.11|528.07|525.97|528.21|526.11|528.06|525.96|12
1733908060000|2024-12-11 09:07:40|528.08|525.98|528.08|525.98|528.09|525.99|528.08|525.98|5
1733908070000|2024-12-11 09:07:50|528.07|525.97|528.02|525.92|528.07|525.97|528|525.9|5
1733908080000|2024-12-11 09:08:00|528.03|525.93|528.07|525.97|528.08|525.98|528.03|525.93|5
1733908090000|2024-12-11 09:08:10|528.08|525.98|528.11|526.01|528.11|526.01|528.08|525.98|4
1733908100000|2024-12-11 09:08:20|528.12|526.02|528.22|526.12|528.22|526.12|528.12|526.02|6
1733908110000|2024-12-11 09:08:30|528.23|526.13|528.23|526.13|528.24|526.14|528.23|526.13|3
1733908120000|2024-12-11 09:08:40|528.24|526.14|528.25|526.15|528.25|526.15|528.23|526.13|4
1733908140000|2024-12-11 09:09:00|528.26|526.16|528.17|526.07|528.27|526.17|528.11|526.01|9
1733908150000|2024-12-11 09:09:10|528.18|526.08|528.11|526.01|528.19|526.09|528.09|525.99|6
1733908160000|2024-12-11 09:09:20|528.09|525.99|528.18|526.08|528.18|526.08|528.09|525.99|8
1733908170000|2024-12-11 09:09:30|528.2|526.1|528.29|526.19|528.29|526.19|528.2|526.1|5
1733908180000|2024-12-11 09:09:40|528.3|526.2|528.54|526.44|528.54|526.44|528.3|526.2|9
1733908190000|2024-12-11 09:09:50|528.53|526.43|528.56|526.46|528.56|526.46|528.53|526.43|4
1733908200000|2024-12-11 09:10:00|528.57|526.47|528.54|526.44|528.57|526.47|528.53|526.43|3
1733908210000|2024-12-11 09:10:10|528.55|526.45|528.56|526.46|528.6|526.5|528.55|526.45|9
1733908220000|2024-12-11 09:10:20|528.55|526.45|528.51|526.41|528.55|526.45|528.51|526.41|5
1733908230000|2024-12-11 09:10:30|528.42|526.32|528.5|526.4|528.5|526.4|528.42|526.32|4
1733908240000|2024-12-11 09:10:40|528.58|526.48|528.67|526.57|528.67|526.57|528.58|526.48|8
1733908250000|2024-12-11 09:10:50|528.66|526.56|528.63|526.53|528.67|526.57|528.63|526.53|10
1733908260000|2024-12-11 09:11:00|528.62|526.52|528.43|526.33|528.62|526.52|528.43|526.33|8
1733908270000|2024-12-11 09:11:10|528.42|526.32|528.46|526.36|528.47|526.37|528.4|526.3|7
1733908280000|2024-12-11 09:11:20|528.47|526.37|528.49|526.39|528.49|526.39|528.46|526.36|5
1733908290000|2024-12-11 09:11:30|528.5|526.4|528.51|526.41|528.51|526.41|528.5|526.4|2
1733908300000|2024-12-11 09:11:40|528.58|526.48|528.71|526.61|528.73|526.63|528.58|526.48|10
1733908310000|2024-12-11 09:11:50|528.72|526.62|528.99|526.89|528.99|526.89|528.72|526.62|12
1733908320000|2024-12-11 09:12:00|529|526.9|529.03|526.93|529.04|526.94|529|526.9|5
1733908330000|2024-12-11 09:12:10|529.02|526.92|528.85|526.75|529.03|526.93|528.84|526.74|9
1733908340000|2024-12-11 09:12:20|528.84|526.74|528.61|526.51|528.84|526.74|528.61|526.51|13
1733908350000|2024-12-11 09:12:30|528.6|526.5|528.54|526.44|528.6|526.5|528.54|526.44|6
1733908360000|2024-12-11 09:12:40|528.49|526.39|528.46|526.36|528.49|526.39|528.46|526.36|4
1733908370000|2024-12-11 09:12:50|528.47|526.37|528.45|526.35|528.47|526.37|528.45|526.35|3
1733908380000|2024-12-11 09:13:00|528.46|526.36|528.43|526.33|528.46|526.36|528.43|526.33|4
1733908400000|2024-12-11 09:13:20|528.4|526.3|528.01|525.91|528.4|526.3|528.01|525.91|10
1733908410000|2024-12-11 09:13:30|528|525.9|527.89|525.79|528.02|525.92|527.88|525.78|13
1733908420000|2024-12-11 09:13:40|527.88|525.78|527.82|525.72|527.88|525.78|527.79|525.69|11
1733908430000|2024-12-11 09:13:50|527.83|525.73|527.89|525.79|527.9|525.8|527.83|525.73|8
1733908440000|2024-12-11 09:14:00|527.88|525.78|527.88|525.78|527.89|525.79|527.88|525.78|3
1733908450000|2024-12-11 09:14:10|527.87|525.77|527.87|525.77|527.87|525.77|527.87|525.77|1
1733908460000|2024-12-11 09:14:20|527.88|525.78|527.94|525.84|527.94|525.84|527.88|525.78|5
1733908470000|2024-12-11 09:14:30|527.95|525.85|528.06|525.96|528.06|525.96|527.95|525.85|4
1733908480000|2024-12-11 09:14:40|528.01|525.91|528.02|525.92|528.02|525.92|528.01|525.91|2
1733908490000|2024-12-11 09:14:50|528.01|525.91|527.99|525.89|528.02|525.92|527.99|525.89|5
1733908500000|2024-12-11 09:15:00|527.98|525.88|527.73|525.63|527.98|525.88|527.73|525.63|14
1733908510000|2024-12-11 09:15:10|527.63|525.53|527.47|525.37|527.63|525.53|527.47|525.37|9
1733908520000|2024-12-11 09:15:20|527.46|525.36|527.45|525.35|527.46|525.36|527.45|525.35|2
1733908530000|2024-12-11 09:15:30|527.56|525.46|527.61|525.51|527.61|525.51|527.56|525.46|8
1733908540000|2024-12-11 09:15:40|527.67|525.57|527.81|525.71|527.81|525.71|527.67|525.57|7
1733908550000|2024-12-11 09:15:50|527.82|525.72|528.02|525.92|528.02|525.92|527.82|525.72|17
1733908560000|2024-12-11 09:16:00|528.01|525.91|528.03|525.93|528.03|525.93|528|525.9|5
1733908570000|2024-12-11 09:16:10|528.04|525.94|528.06|525.96|528.07|525.97|528.04|525.94|6
1733908580000|2024-12-11 09:16:20|528.05|525.95|528.18|526.08|528.18|526.08|528.05|525.95|11
1733908590000|2024-12-11 09:16:30|528.2|526.1|528.32|526.22|528.33|526.23|528.2|526.1|10
1733908600000|2024-12-11 09:16:40|528.33|526.23|528.35|526.25|528.35|526.25|528.32|526.22|5
1733908610000|2024-12-11 09:16:50|528.36|526.26|528.37|526.27|528.38|526.28|528.36|526.26|4
1733908620000|2024-12-11 09:17:00|528.38|526.28|528.4|526.3|528.4|526.3|528.36|526.26|6
1733908630000|2024-12-11 09:17:10|528.39|526.29|528.4|526.3|528.4|526.3|528.39|526.29|2
1733908640000|2024-12-11 09:17:20|528.45|526.35|528.45|526.35|528.45|526.35|528.44|526.34|3
1733908650000|2024-12-11 09:17:30|528.39|526.29|528.18|526.08|528.39|526.29|528.18|526.08|5
1733908660000|2024-12-11 09:17:40|528.19|526.09|527.93|525.83|528.19|526.09|527.93|525.83|11
1733908670000|2024-12-11 09:17:50|527.92|525.82|527.76|525.66|527.92|525.82|527.71|525.61|7
1733908680000|2024-12-11 09:18:00|527.75|525.65|527.42|525.32|527.75|525.65|527.4|525.3|16
1733908690000|2024-12-11 09:18:10|527.43|525.33|527.39|525.29|527.47|525.37|527.39|525.29|12
1733908700000|2024-12-11 09:18:20|527.38|525.28|527.33|525.23|527.38|525.28|527.27|525.17|8
1733908710000|2024-12-11 09:18:30|527.32|525.22|527.48|525.38|527.5|525.4|527.32|525.22|7
1733908720000|2024-12-11 09:18:40|527.47|525.37|527.43|525.33|527.47|525.37|527.43|525.33|5
1733908730000|2024-12-11 09:18:50|527.42|525.32|527.27|525.17|527.42|525.32|527.27|525.17|11
1733908740000|2024-12-11 09:19:00|527.28|525.18|527.25|525.15|527.29|525.19|527.24|525.14|6
1733908750000|2024-12-11 09:19:10|527.34|525.24|527.36|525.26|527.36|525.26|527.34|525.24|5
1733908760000|2024-12-11 09:19:20|527.37|525.27|527.19|525.09|527.37|525.27|527.19|525.09|9
1733908770000|2024-12-11 09:19:30|527.2|525.1|527.19|525.09|527.2|525.1|527.18|525.08|10
1733908780000|2024-12-11 09:19:40|527.18|525.08|527.09|524.99|527.18|525.08|527.09|524.99|8
1733908790000|2024-12-11 09:19:50|527.1|525|527.03|524.93|527.1|525|526.99|524.89|8
1733908800000|2024-12-11 09:20:00|527.02|524.92|527.05|524.95|527.05|524.95|527.02|524.92|3
1733908810000|2024-12-11 09:20:10|527.14|525.04|527.2|525.1|527.21|525.11|527.14|525.04|9
1733908820000|2024-12-11 09:20:20|527.19|525.09|527.14|525.04|527.19|525.09|527.09|524.99|4
1733908830000|2024-12-11 09:20:30|527.13|525.03|527.13|525.03|527.14|525.04|527.13|525.03|5
1733908840000|2024-12-11 09:20:40|527.14|525.04|527.17|525.07|527.17|525.07|527.13|525.03|6
1733908850000|2024-12-11 09:20:50|527.18|525.08|527.18|525.08|527.18|525.08|527.17|525.07|3
1733908860000|2024-12-11 09:21:00|527.13|525.03|526.97|524.87|527.13|525.03|526.97|524.87|5
1733908870000|2024-12-11 09:21:10|526.98|524.88|526.87|524.77|526.98|524.88|526.87|524.77|12
1733908880000|2024-12-11 09:21:20|526.86|524.76|526.68|524.58|526.86|524.76|526.68|524.58|11
1733908890000|2024-12-11 09:21:30|526.67|524.57|526.52|524.42|526.67|524.57|526.48|524.38|8
1733908900000|2024-12-11 09:21:40|526.51|524.41|526.5|524.4|526.51|524.41|526.45|524.35|10
1733908910000|2024-12-11 09:21:50|526.51|524.41|526.46|524.36|526.51|524.41|526.46|524.36|5
1733908920000|2024-12-11 09:22:00|526.47|524.37|526.53|524.43|526.53|524.43|526.46|524.36|11
1733908930000|2024-12-11 09:22:10|526.54|524.44|526.7|524.6|526.7|524.6|526.54|524.44|12
1733908940000|2024-12-11 09:22:20|526.71|524.61|526.73|524.63|526.73|524.63|526.71|524.61|8
1733908950000|2024-12-11 09:22:30|526.79|524.69|526.8|524.7|526.8|524.7|526.79|524.69|2
1733908960000|2024-12-11 09:22:40|526.81|524.71|526.81|524.71|526.81|524.71|526.8|524.7|5
1733908970000|2024-12-11 09:22:50|526.82|524.72|526.78|524.68|526.82|524.72|526.74|524.64|5
1733908980000|2024-12-11 09:23:00|526.79|524.69|526.79|524.69|526.79|524.69|526.78|524.68|3
1733908990000|2024-12-11 09:23:10|526.86|524.76|527.05|524.95|527.07|524.97|526.86|524.76|11
1733909000000|2024-12-11 09:23:20|527.06|524.96|527.23|525.13|527.28|525.18|527.06|524.96|18
1733909010000|2024-12-11 09:23:30|527.24|525.14|527.25|525.15|527.26|525.16|527.23|525.13|6
1733909020000|2024-12-11 09:23:40|527.24|525.14|527.23|525.13|527.24|525.14|527.23|525.13|2
1733909030000|2024-12-11 09:23:50|527.22|525.12|527.19|525.09|527.22|525.12|527.19|525.09|4
1733909040000|2024-12-11 09:24:00|527.03|524.93|527.03|524.93|527.05|524.95|527.03|524.93|8
1733909050000|2024-12-11 09:24:10|527.02|524.92|527|524.9|527.02|524.92|526.98|524.88|6
1733909060000|2024-12-11 09:24:20|527.01|524.91|526.95|524.85|527.01|524.91|526.95|524.85|4
1733909070000|2024-12-11 09:24:30|526.94|524.84|526.87|524.77|526.94|524.84|526.87|524.77|7
1733909080000|2024-12-11 09:24:40|526.88|524.78|526.72|524.62|526.88|524.78|526.71|524.61|11
1733909090000|2024-12-11 09:24:50|526.73|524.63|526.69|524.59|526.73|524.63|526.69|524.59|7
1733909100000|2024-12-11 09:25:00|526.68|524.58|526.69|524.59|526.7|524.6|526.68|524.58|6
1733909110000|2024-12-11 09:25:10|526.7|524.6|526.72|524.62|526.72|524.62|526.7|524.6|3
1733909120000|2024-12-11 09:25:20|526.73|524.63|526.73|524.63|526.73|524.63|526.73|524.63|1
1733909130000|2024-12-11 09:25:30|526.74|524.64|526.69|524.59|526.77|524.67|526.68|524.58|10
1733909140000|2024-12-11 09:25:40|526.68|524.58|526.47|524.37|526.69|524.59|526.47|524.37|9
1733909150000|2024-12-11 09:25:50|526.45|524.35|526.4|524.3|526.46|524.36|526.4|524.3|10
1733909160000|2024-12-11 09:26:00|526.39|524.29|526.41|524.31|526.41|524.31|526.39|524.29|3
1733909170000|2024-12-11 09:26:10|526.38|524.28|526.33|524.23|526.38|524.28|526.29|524.19|6
1733909180000|2024-12-11 09:26:20|526.34|524.24|526.34|524.24|526.34|524.24|526.34|524.24|1
1733909190000|2024-12-11 09:26:30|526.35|524.25|526.35|524.25|526.35|524.25|526.33|524.23|7
1733909200000|2024-12-11 09:26:40|526.36|524.26|526.38|524.28|526.38|524.28|526.36|524.26|3
1733909210000|2024-12-11 09:26:50|526.33|524.23|526.26|524.16|526.38|524.28|526.24|524.14|6
1733909220000|2024-12-11 09:27:00|526.25|524.15|526.19|524.09|526.25|524.15|526.19|524.09|3
1733909230000|2024-12-11 09:27:10|526.18|524.08|526.13|524.03|526.18|524.08|526.12|524.02|5
1733909240000|2024-12-11 09:27:20|526.12|524.02|526.14|524.04|526.14|524.04|526.12|524.02|5
1733909250000|2024-12-11 09:27:30|526.13|524.03|526.12|524.02|526.13|524.03|526.12|524.02|4
1733909260000|2024-12-11 09:27:40|526.13|524.03|526.15|524.05|526.15|524.05|526.12|524.02|5
1733909270000|2024-12-11 09:27:50|526.26|524.16|526.27|524.17|526.27|524.17|526.26|524.16|2
1733909280000|2024-12-11 09:28:00|526.28|524.18|526.32|524.22|526.32|524.22|526.28|524.18|5
1733909290000|2024-12-11 09:28:10|526.41|524.31|526.58|524.48|526.58|524.48|526.41|524.31|13
1733909300000|2024-12-11 09:28:20|526.59|524.49|526.61|524.51|526.61|524.51|526.59|524.49|5
1733909310000|2024-12-11 09:28:30|526.49|524.39|526.38|524.28|526.53|524.43|526.38|524.28|9
1733909320000|2024-12-11 09:28:40|526.39|524.29|526.41|524.31|526.41|524.31|526.36|524.26|8
1733909330000|2024-12-11 09:28:50|526.42|524.32|526.43|524.33|526.43|524.33|526.42|524.32|2
1733909340000|2024-12-11 09:29:00|526.42|524.32|526.42|524.32|526.44|524.34|526.39|524.29|6
1733909350000|2024-12-11 09:29:10|526.41|524.31|526.39|524.29|526.41|524.31|526.39|524.29|5
1733909360000|2024-12-11 09:29:20|526.38|524.28|526.38|524.28|526.38|524.28|526.38|524.28|1
1733909370000|2024-12-11 09:29:30|526.28|524.18|526.26|524.16|526.28|524.18|526.25|524.15|5
1733909380000|2024-12-11 09:29:40|526.25|524.15|526.22|524.12|526.25|524.15|526.22|524.12|4
1733909390000|2024-12-11 09:29:50|526.18|524.08|526.22|524.12|526.22|524.12|526.18|524.08|2
1733909400000|2024-12-11 09:30:00|526.15|524.05|526.05|523.95|526.15|524.05|526.01|523.91|7
1733909410000|2024-12-11 09:30:10|526.04|523.94|525.57|523.47|526.04|523.94|525.57|523.47|15
1733909420000|2024-12-11 09:30:20|525.58|523.48|525.84|523.74|525.84|523.74|525.57|523.47|18
1733909430000|2024-12-11 09:30:30|525.85|523.75|525.76|523.66|525.85|523.75|525.72|523.62|12
1733909440000|2024-12-11 09:30:40|525.75|523.65|525.59|523.49|525.75|523.65|525.56|523.46|9
1733909450000|2024-12-11 09:30:50|525.58|523.48|525.51|523.41|525.58|523.48|525.51|523.41|8
1733909460000|2024-12-11 09:31:00|525.5|523.4|525.4|523.3|525.5|523.4|525.39|523.29|8
1733909470000|2024-12-11 09:31:10|525.41|523.31|525.51|523.41|525.51|523.41|525.41|523.31|7
1733909480000|2024-12-11 09:31:20|525.52|523.42|525.52|523.42|525.53|523.43|525.52|523.42|3
1733909490000|2024-12-11 09:31:30|525.51|523.41|525.51|523.41|525.51|523.41|525.51|523.41|1
1733909500000|2024-12-11 09:31:40|525.44|523.34|525.19|523.09|525.44|523.34|525.18|523.08|6
1733909510000|2024-12-11 09:31:50|525.18|523.08|525.3|523.2|525.3|523.2|525.18|523.08|12
1733909520000|2024-12-11 09:32:00|525.32|523.22|525.72|523.62|525.72|523.62|525.32|523.22|20
1733909530000|2024-12-11 09:32:10|525.73|523.63|525.97|523.87|525.97|523.87|525.73|523.63|14
1733909540000|2024-12-11 09:32:20|526.11|524.01|526.18|524.08|526.18|524.08|526.11|524.01|11
1733909550000|2024-12-11 09:32:30|526.17|524.07|526.19|524.09|526.19|524.09|526.17|524.07|5
1733909560000|2024-12-11 09:32:40|526.18|524.08|526.45|524.35|526.45|524.35|526.18|524.08|11
1733909570000|2024-12-11 09:32:50|526.46|524.36|526.61|524.51|526.61|524.51|526.45|524.35|10
1733909580000|2024-12-11 09:33:00|526.62|524.52|526.46|524.36|526.71|524.61|526.46|524.36|17
1733909590000|2024-12-11 09:33:10|526.45|524.35|526.3|524.2|526.45|524.35|526.23|524.13|13
1733909600000|2024-12-11 09:33:20|526.31|524.21|526.3|524.2|526.32|524.22|526.3|524.2|9
1733909610000|2024-12-11 09:33:30|526.29|524.19|526.22|524.12|526.3|524.2|526.22|524.12|6
1733909620000|2024-12-11 09:33:40|526.21|524.11|526.17|524.07|526.23|524.13|526.15|524.05|10
1733909630000|2024-12-11 09:33:50|526.18|524.08|526.44|524.34|526.44|524.34|526.17|524.07|14
1733909640000|2024-12-11 09:34:00|526.43|524.33|526.51|524.41|526.51|524.41|526.43|524.33|8
1733909650000|2024-12-11 09:34:10|526.46|524.36|526.53|524.43|526.53|524.43|526.46|524.36|4
1733909660000|2024-12-11 09:34:20|526.63|524.53|526.65|524.55|526.67|524.57|526.62|524.52|9
1733909670000|2024-12-11 09:34:30|526.64|524.54|526.9|524.8|526.9|524.8|526.64|524.54|9
1733909680000|2024-12-11 09:34:40|526.89|524.79|526.87|524.77|526.89|524.79|526.87|524.77|3
1733909690000|2024-12-11 09:34:50|526.81|524.71|526.92|524.82|526.93|524.83|526.81|524.71|7
1733909700000|2024-12-11 09:35:00|526.93|524.83|527.02|524.92|527.04|524.94|526.93|524.83|13
1733909710000|2024-12-11 09:35:10|527.03|524.93|527.25|525.15|527.25|525.15|527.03|524.93|12
1733909720000|2024-12-11 09:35:20|527.24|525.14|527.25|525.15|527.25|525.15|527.23|525.13|6
1733909730000|2024-12-11 09:35:30|527.26|525.16|527.37|525.27|527.37|525.27|527.26|525.16|13
1733909740000|2024-12-11 09:35:40|527.38|525.28|527.37|525.27|527.38|525.28|527.37|525.27|2
1733909750000|2024-12-11 09:35:50|527.4|525.3|527.4|525.3|527.41|525.31|527.4|525.3|5
1733909760000|2024-12-11 09:36:00|527.41|525.31|527.42|525.32|527.42|525.32|527.41|525.31|4
1733909770000|2024-12-11 09:36:10|527.41|525.31|527.17|525.07|527.41|525.31|527.16|525.06|10
1733909780000|2024-12-11 09:36:20|527.18|525.08|527.19|525.09|527.19|525.09|527.17|525.07|6
1733909790000|2024-12-11 09:36:30|527.18|525.08|527.18|525.08|527.19|525.09|527.18|525.08|5
1733909800000|2024-12-11 09:36:40|527.19|525.09|527.18|525.08|527.2|525.1|527.18|525.08|7
1733909810000|2024-12-11 09:36:50|527.19|525.09|527.17|525.07|527.19|525.09|527.17|525.07|3
1733909820000|2024-12-11 09:37:00|527.11|525.01|527.08|524.98|527.23|525.13|527.07|524.97|11
1733909830000|2024-12-11 09:37:10|527.09|524.99|527.09|524.99|527.09|524.99|527.08|524.98|3
1733909840000|2024-12-11 09:37:20|527.1|525|527.08|524.98|527.1|525|527.08|524.98|3
1733909850000|2024-12-11 09:37:30|527.07|524.97|527.07|524.97|527.07|524.97|527.07|524.97|1
1733909860000|2024-12-11 09:37:40|527.12|525.02|527.3|525.2|527.3|525.2|527.12|525.02|13
1733909870000|2024-12-11 09:37:50|527.31|525.21|527.35|525.25|527.35|525.25|527.31|525.21|7
1733909880000|2024-12-11 09:38:00|527.36|525.26|527.38|525.28|527.39|525.29|527.36|525.26|7
1733909890000|2024-12-11 09:38:10|527.39|525.29|527.41|525.31|527.41|525.31|527.38|525.28|9
1733909900000|2024-12-11 09:38:20|527.42|525.32|527.42|525.32|527.44|525.34|527.39|525.29|9
1733909910000|2024-12-11 09:38:30|527.41|525.31|527.41|525.31|527.41|525.31|527.41|525.31|1
1733909920000|2024-12-11 09:38:40|527.42|525.32|527.45|525.35|527.45|525.35|527.42|525.32|4
1733909930000|2024-12-11 09:38:50|527.46|525.36|527.48|525.38|527.48|525.38|527.46|525.36|3
1733909940000|2024-12-11 09:39:00|527.49|525.39|527.38|525.28|527.49|525.39|527.31|525.21|5
1733909950000|2024-12-11 09:39:10|527.37|525.27|527.38|525.28|527.38|525.28|527.37|525.27|4
1733909960000|2024-12-11 09:39:20|527.39|525.29|527.41|525.31|527.41|525.31|527.39|525.29|3
1733909970000|2024-12-11 09:39:30|527.42|525.32|527.46|525.36|527.46|525.36|527.41|525.31|8
1733909980000|2024-12-11 09:39:40|527.55|525.45|527.54|525.44|527.56|525.46|527.54|525.44|4
1733909990000|2024-12-11 09:39:50|527.55|525.45|527.58|525.48|527.58|525.48|527.55|525.45|4
1733910000000|2024-12-11 09:40:00|527.53|525.43|527.53|525.43|527.54|525.44|527.53|525.43|3
1733910010000|2024-12-11 09:40:10|527.54|525.44|527.46|525.36|527.55|525.45|527.46|525.36|3
1733910020000|2024-12-11 09:40:20|527.4|525.3|527.42|525.32|527.42|525.32|527.4|525.3|3
1733910030000|2024-12-11 09:40:30|527.43|525.33|527.45|525.35|527.45|525.35|527.43|525.33|5
1733910040000|2024-12-11 09:40:40|527.46|525.36|527.64|525.54|527.66|525.56|527.46|525.36|10
1733910050000|2024-12-11 09:40:50|527.65|525.55|527.61|525.51|527.65|525.55|527.61|525.51|6
1733910060000|2024-12-11 09:41:00|527.6|525.5|527.48|525.38|527.6|525.5|527.45|525.35|6
1733910070000|2024-12-11 09:41:10|527.47|525.37|527.42|525.32|527.47|525.37|527.42|525.32|4
1733910080000|2024-12-11 09:41:20|527.41|525.31|527.23|525.13|527.41|525.31|527.23|525.13|5
1733910090000|2024-12-11 09:41:30|527.27|525.17|527.25|525.15|527.27|525.17|527.16|525.06|13
1733910100000|2024-12-11 09:41:40|527.26|525.16|527.3|525.2|527.3|525.2|527.26|525.16|4
1733910110000|2024-12-11 09:41:50|527.36|525.26|527.51|525.41|527.51|525.41|527.36|525.26|9
1733910120000|2024-12-11 09:42:00|527.5|525.4|527.49|525.39|527.5|525.4|527.48|525.38|4
1733910130000|2024-12-11 09:42:10|527.48|525.38|527.47|525.37|527.48|525.38|527.47|525.37|4
1733910140000|2024-12-11 09:42:20|527.48|525.38|527.56|525.46|527.56|525.46|527.48|525.38|5
1733910150000|2024-12-11 09:42:30|527.54|525.44|527.35|525.25|527.54|525.44|527.35|525.25|9
1733910160000|2024-12-11 09:42:40|527.36|525.26|527.34|525.24|527.36|525.26|527.34|525.24|2
1733910170000|2024-12-11 09:42:50|527.35|525.25|527.43|525.33|527.43|525.33|527.35|525.25|2
1733910180000|2024-12-11 09:43:00|527.44|525.34|527.62|525.52|527.62|525.52|527.44|525.34|9
1733910190000|2024-12-11 09:43:10|527.63|525.53|527.66|525.56|527.66|525.56|527.63|525.53|3
1733910200000|2024-12-11 09:43:20|527.67|525.57|527.8|525.7|527.8|525.7|527.67|525.57|5
1733910210000|2024-12-11 09:43:30|527.81|525.71|527.86|525.76|527.86|525.76|527.81|525.71|5
1733910220000|2024-12-11 09:43:40|527.84|525.74|527.8|525.7|527.86|525.76|527.8|525.7|6
1733910230000|2024-12-11 09:43:50|527.72|525.62|527.7|525.6|527.76|525.66|527.7|525.6|8
1733910240000|2024-12-11 09:44:00|527.73|525.63|527.73|525.63|527.73|525.63|527.73|525.63|1
1733910250000|2024-12-11 09:44:10|527.78|525.68|527.82|525.72|527.82|525.72|527.78|525.68|4
1733910260000|2024-12-11 09:44:20|527.83|525.73|527.84|525.74|527.84|525.74|527.83|525.73|2
1733910270000|2024-12-11 09:44:30|527.85|525.75|528.01|525.91|528.02|525.92|527.85|525.75|10
1733910280000|2024-12-11 09:44:40|528.02|525.92|528.03|525.93|528.04|525.94|528.02|525.92|4
1733910290000|2024-12-11 09:44:50|528.04|525.94|528.04|525.94|528.05|525.95|528.04|525.94|3
1733910300000|2024-12-11 09:45:00|528.03|525.93|527.65|525.55|528.03|525.93|527.65|525.55|11
1733910310000|2024-12-11 09:45:10|527.64|525.54|527.49|525.39|527.64|525.54|527.48|525.38|15
1733910320000|2024-12-11 09:45:20|527.5|525.4|527.62|525.52|527.65|525.55|527.5|525.4|13
1733910330000|2024-12-11 09:45:30|527.61|525.51|527.35|525.25|527.61|525.51|527.35|525.25|10
1733910340000|2024-12-11 09:45:40|527.34|525.24|527.48|525.38|527.48|525.38|527.32|525.22|6
1733910350000|2024-12-11 09:45:50|527.49|525.39|527.52|525.42|527.52|525.42|527.46|525.36|7
1733910360000|2024-12-11 09:46:00|527.53|525.43|527.61|525.51|527.61|525.51|527.53|525.43|10
1733910370000|2024-12-11 09:46:10|527.68|525.58|527.71|525.61|527.71|525.61|527.67|525.57|6
1733910380000|2024-12-11 09:46:20|527.65|525.55|527.46|525.36|527.65|525.55|527.45|525.35|12
1733910390000|2024-12-11 09:46:30|527.45|525.35|527.42|525.32|527.45|525.35|527.42|525.32|5
1733910400000|2024-12-11 09:46:40|527.41|525.31|527.43|525.33|527.43|525.33|527.4|525.3|3
1733910410000|2024-12-11 09:46:50|527.45|525.35|527.54|525.44|527.54|525.44|527.45|525.35|4
1733910420000|2024-12-11 09:47:00|527.55|525.45|527.65|525.55|527.69|525.59|527.55|525.45|10
1733910430000|2024-12-11 09:47:10|527.63|525.53|527.62|525.52|527.63|525.53|527.62|525.52|2
1733910440000|2024-12-11 09:47:20|527.67|525.57|527.98|525.88|527.98|525.88|527.67|525.57|14
1733910450000|2024-12-11 09:47:30|527.99|525.89|528.12|526.02|528.12|526.02|527.99|525.89|9
1733910460000|2024-12-11 09:47:40|528.13|526.03|528.43|526.33|528.43|526.33|528.13|526.03|7
1733910470000|2024-12-11 09:47:50|528.44|526.34|528.66|526.56|528.66|526.56|528.44|526.34|12
1733910480000|2024-12-11 09:48:00|528.65|526.55|528.6|526.5|528.65|526.55|528.6|526.5|9
1733910490000|2024-12-11 09:48:10|528.59|526.49|528.42|526.32|528.59|526.49|528.41|526.31|7
1733910500000|2024-12-11 09:48:20|528.41|526.31|528.29|526.19|528.41|526.31|528.28|526.18|10
1733910510000|2024-12-11 09:48:30|528.3|526.2|528.28|526.18|528.3|526.2|528.28|526.18|4
1733910520000|2024-12-11 09:48:40|528.29|526.19|528.19|526.09|528.29|526.19|528.18|526.08|6
1733910540000|2024-12-11 09:49:00|528.18|526.08|528.18|526.08|528.18|526.08|528.18|526.08|1
1733910550000|2024-12-11 09:49:10|528.23|526.13|528.37|526.27|528.4|526.3|528.23|526.13|7
1733910560000|2024-12-11 09:49:20|528.36|526.26|528.36|526.26|528.36|526.26|528.36|526.26|1
1733910570000|2024-12-11 09:49:30|528.35|526.25|528.37|526.27|528.37|526.27|528.35|526.25|3
1733910580000|2024-12-11 09:49:40|528.36|526.26|528.36|526.26|528.36|526.26|528.36|526.26|1
1733910590000|2024-12-11 09:49:50|528.38|526.28|528.47|526.37|528.47|526.37|528.38|526.28|7
1733910600000|2024-12-11 09:50:00|528.59|526.49|528.77|526.67|528.77|526.67|528.58|526.48|14
1733910610000|2024-12-11 09:50:10|528.78|526.68|528.79|526.69|528.79|526.69|528.78|526.68|2
1733910620000|2024-12-11 09:50:20|528.8|526.7|528.89|526.79|528.89|526.79|528.8|526.7|2
1733910630000|2024-12-11 09:50:30|528.9|526.8|528.99|526.89|528.99|526.89|528.9|526.8|11
1733910640000|2024-12-11 09:50:40|529.01|526.91|529.08|526.98|529.09|526.99|529.01|526.91|7
1733910650000|2024-12-11 09:50:50|529.09|526.99|529.33|527.23|529.33|527.23|529.08|526.98|19
1733910660000|2024-12-11 09:51:00|529.31|527.21|529.34|527.24|529.34|527.24|529.31|527.21|10
1733910670000|2024-12-11 09:51:10|529.35|527.25|529.39|527.29|529.39|527.29|529.34|527.24|9
1733910680000|2024-12-11 09:51:20|529.4|527.3|529.36|527.26|529.4|527.3|529.35|527.25|5
1733910690000|2024-12-11 09:51:30|529.37|527.27|529.06|526.96|529.37|527.27|529.06|526.96|12
1733910700000|2024-12-11 09:51:40|529.05|526.95|528.99|526.89|529.05|526.95|528.95|526.85|10
1733910710000|2024-12-11 09:51:50|528.98|526.88|528.73|526.63|528.98|526.88|528.73|526.63|12
1733910720000|2024-12-11 09:52:00|528.72|526.62|528.72|526.62|528.72|526.62|528.72|526.62|1
1733910730000|2024-12-11 09:52:10|528.71|526.61|528.71|526.61|528.72|526.62|528.7|526.6|5
1733910740000|2024-12-11 09:52:20|528.72|526.62|528.77|526.67|528.77|526.67|528.72|526.62|6
1733910750000|2024-12-11 09:52:30|528.78|526.68|528.76|526.66|528.78|526.68|528.76|526.66|5
1733910760000|2024-12-11 09:52:40|528.75|526.65|528.61|526.51|528.75|526.65|528.59|526.49|6
1733910770000|2024-12-11 09:52:50|528.62|526.52|528.62|526.52|528.63|526.53|528.58|526.48|4
1733910780000|2024-12-11 09:53:00|528.63|526.53|528.78|526.68|528.78|526.68|528.63|526.53|8
1733910790000|2024-12-11 09:53:10|528.8|526.7|529.15|527.05|529.15|527.05|528.8|526.7|16
1733910800000|2024-12-11 09:53:20|529.16|527.06|529.19|527.09|529.19|527.09|529.16|527.06|4
1733910810000|2024-12-11 09:53:30|529.2|527.1|529.23|527.13|529.23|527.13|529.2|527.1|4
1733910820000|2024-12-11 09:53:40|529.24|527.14|529.23|527.13|529.24|527.14|529.23|527.13|4
1733910830000|2024-12-11 09:53:50|529.24|527.14|529.25|527.15|529.25|527.15|529.24|527.14|2
1733910840000|2024-12-11 09:54:00|529.26|527.16|529.27|527.17|529.27|527.17|529.26|527.16|2
1733910850000|2024-12-11 09:54:10|529.28|527.18|529.37|527.27|529.37|527.27|529.28|527.18|4
1733910860000|2024-12-11 09:54:20|529.38|527.28|529.39|527.29|529.4|527.3|529.38|527.28|6
1733910870000|2024-12-11 09:54:30|529.4|527.3|529.42|527.32|529.42|527.32|529.4|527.3|3
1733910880000|2024-12-11 09:54:40|529.43|527.33|529.43|527.33|529.43|527.33|529.43|527.33|1
1733910890000|2024-12-11 09:54:50|529.44|527.34|529.44|527.34|529.45|527.35|529.44|527.34|7
1733910900000|2024-12-11 09:55:00|529.46|527.36|529.47|527.37|529.47|527.37|529.46|527.36|4
1733910910000|2024-12-11 09:55:10|529.48|527.38|529.66|527.56|529.66|527.56|529.48|527.38|6
1733910920000|2024-12-11 09:55:20|529.65|527.55|529.78|527.68|529.78|527.68|529.65|527.55|9
1733910930000|2024-12-11 09:55:30|529.77|527.67|529.77|527.67|529.77|527.67|529.77|527.67|1
1733910940000|2024-12-11 09:55:40|529.78|527.68|529.98|527.88|529.99|527.89|529.78|527.68|17
1733910950000|2024-12-11 09:55:50|529.99|527.89|529.99|527.89|529.99|527.89|529.98|527.88|3
1733910960000|2024-12-11 09:56:00|529.98|527.88|529.96|527.86|529.98|527.88|529.96|527.86|3
1733910970000|2024-12-11 09:56:10|529.92|527.82|529.86|527.76|529.92|527.82|529.84|527.74|7
1733910980000|2024-12-11 09:56:20|529.87|527.77|529.88|527.78|529.89|527.79|529.87|527.77|4
1733910990000|2024-12-11 09:56:30|529.89|527.79|529.88|527.78|529.89|527.79|529.88|527.78|2
1733911000000|2024-12-11 09:56:40|529.83|527.73|529.84|527.74|529.84|527.74|529.83|527.73|6
1733911010000|2024-12-11 09:56:50|529.85|527.75|529.92|527.82|529.92|527.82|529.85|527.75|4
1733911020000|2024-12-11 09:57:00|529.91|527.81|530.06|527.96|530.07|527.97|529.9|527.8|15
1733911030000|2024-12-11 09:57:10|530.07|527.97|530|527.9|530.07|527.97|529.97|527.87|6
1733911040000|2024-12-11 09:57:20|529.99|527.89|529.96|527.86|529.99|527.89|529.96|527.86|4
1733911050000|2024-12-11 09:57:30|529.95|527.85|529.82|527.72|529.95|527.85|529.8|527.7|6
1733911060000|2024-12-11 09:57:40|529.64|527.54|529.49|527.39|529.64|527.54|529.49|527.39|12
1733911070000|2024-12-11 09:57:50|529.48|527.38|529.47|527.37|529.48|527.38|529.46|527.36|5
1733911080000|2024-12-11 09:58:00|529.46|527.36|529.45|527.35|529.46|527.36|529.45|527.35|2
1733911090000|2024-12-11 09:58:10|529.44|527.34|529.44|527.34|529.44|527.34|529.44|527.34|1
1733911100000|2024-12-11 09:58:20|529.42|527.32|529.42|527.32|529.43|527.33|529.42|527.32|7
1733911110000|2024-12-11 09:58:30|529.44|527.34|529.55|527.45|529.58|527.48|529.44|527.34|4
1733911130000|2024-12-11 09:58:50|529.56|527.46|529.59|527.49|529.59|527.49|529.55|527.45|9
1733911140000|2024-12-11 09:59:00|529.58|527.48|529.59|527.49|529.59|527.49|529.58|527.48|4
1733911150000|2024-12-11 09:59:10|529.6|527.5|529.62|527.52|529.62|527.52|529.6|527.5|3
1733911160000|2024-12-11 09:59:20|529.61|527.51|529.45|527.35|529.62|527.52|529.45|527.35|4
1733911170000|2024-12-11 09:59:30|529.46|527.36|529.48|527.38|529.48|527.38|529.46|527.36|3
1733911180000|2024-12-11 09:59:40|529.47|527.37|529.33|527.23|529.48|527.38|529.27|527.17|11
1733911190000|2024-12-11 09:59:50|529.34|527.24|529.73|527.63|529.73|527.63|529.34|527.24|17
1733911200000|2024-12-11 10:00:00|529.72|527.62|529.86|527.76|529.86|527.76|529.71|527.61|11
1733911210000|2024-12-11 10:00:10|529.88|527.78|530.14|528.04|530.22|528.12|529.88|527.78|19
1733911220000|2024-12-11 10:00:20|530.15|528.05|530.25|528.15|530.25|528.15|530.14|528.04|7
1733911230000|2024-12-11 10:00:30|530.29|528.19|530.44|528.34|530.44|528.34|530.29|528.19|11
1733911240000|2024-12-11 10:00:40|530.45|528.35|530.31|528.21|530.45|528.35|530.31|528.21|7
1733911250000|2024-12-11 10:00:50|530.32|528.22|530.42|528.32|530.42|528.32|530.32|528.22|9
1733911260000|2024-12-11 10:01:00|530.43|528.33|530.44|528.34|530.44|528.34|530.43|528.33|2
1733911270000|2024-12-11 10:01:10|530.43|528.33|530.44|528.34|530.44|528.34|530.43|528.33|2
1733911280000|2024-12-11 10:01:20|530.43|528.33|530.24|528.14|530.43|528.33|530.24|528.14|7
1733913890000|2024-12-11 10:44:50|529.35|527.25|529.38|527.28|529.38|527.28|529.35|527.25|3
1733913900000|2024-12-11 10:45:00|529.43|527.33|529.63|527.53|529.63|527.53|529.43|527.33|6
1733913910000|2024-12-11 10:45:10|529.68|527.58|529.85|527.75|529.85|527.75|529.68|527.58|2
1733913920000|2024-12-11 10:45:20|529.74|527.64|529.79|527.69|529.79|527.69|529.72|527.62|14
1733913930000|2024-12-11 10:45:30|529.8|527.7|529.84|527.74|529.84|527.74|529.78|527.68|8
1733913940000|2024-12-11 10:45:40|529.77|527.67|529.72|527.62|529.77|527.67|529.66|527.56|11
1733913950000|2024-12-11 10:45:50|529.69|527.59|529.75|527.65|529.76|527.66|529.66|527.56|23
1733913960000|2024-12-11 10:46:00|529.72|527.62|529.72|527.62|529.85|527.75|529.67|527.57|18
1733913970000|2024-12-11 10:46:10|529.71|527.61|529.46|527.36|529.71|527.61|529.44|527.34|22
1733913980000|2024-12-11 10:46:20|529.47|527.37|529.61|527.51|529.63|527.53|529.42|527.32|25
1733913990000|2024-12-11 10:46:30|529.6|527.5|529.53|527.43|529.62|527.52|529.52|527.42|20
1733914000000|2024-12-11 10:46:40|529.52|527.42|529.34|527.24|529.54|527.44|529.33|527.23|24
1733914010000|2024-12-11 10:46:50|529.32|527.22|529.46|527.36|529.47|527.37|529.32|527.22|23
1733914020000|2024-12-11 10:47:00|529.51|527.41|529.62|527.52|529.68|527.58|529.51|527.41|22
1733914030000|2024-12-11 10:47:10|529.63|527.53|529.68|527.58|529.68|527.58|529.63|527.53|5
1733914070000|2024-12-11 10:47:50|529.76|527.66|529.85|527.75|529.85|527.75|529.76|527.66|2
1733914110000|2024-12-11 10:48:30|529.83|527.73|529.82|527.72|529.85|527.75|529.82|527.72|4
1733914120000|2024-12-11 10:48:40|529.83|527.73|529.85|527.75|529.85|527.75|529.81|527.71|5
1733914140000|2024-12-11 10:49:00|529.78|527.68|529.78|527.68|529.82|527.72|529.74|527.64|19
1733914150000|2024-12-11 10:49:10|529.82|527.72|529.85|527.75|529.85|527.75|529.82|527.72|2
1733914210000|2024-12-11 10:50:10|529.93|527.83|530.24|528.14|530.24|528.14|529.93|527.83|7
1733914240000|2024-12-11 10:50:40|530.29|528.19|530.45|528.35|530.45|528.35|530.29|528.19|4
1733914280000|2024-12-11 10:51:20|530.6|528.5|531.47|529.37|531.58|529.48|530.6|528.5|6
1733914290000|2024-12-11 10:51:30|531.44|529.34|531.23|529.13|531.46|529.36|531.22|529.12|23
1733914300000|2024-12-11 10:51:40|531.24|529.14|531.28|529.18|531.32|529.22|531.24|529.14|18
1733914310000|2024-12-11 10:51:50|531.27|529.17|531.23|529.13|531.27|529.17|531.16|529.06|23
1733914320000|2024-12-11 10:52:00|531.29|529.19|531.28|529.18|531.3|529.2|531.18|529.08|27
1733914330000|2024-12-11 10:52:10|531.29|529.19|531.26|529.16|531.34|529.24|531.19|529.09|26
1733914340000|2024-12-11 10:52:20|531.3|529.2|531.12|529.02|531.3|529.2|531.09|528.99|13
1733914350000|2024-12-11 10:52:30|531.13|529.03|531.13|529.03|531.31|529.21|531.04|528.94|18
1733914360000|2024-12-11 10:52:40|531.12|529.02|530.94|528.84|531.12|529.02|530.92|528.82|18
1733914370000|2024-12-11 10:52:50|530.91|528.81|530.78|528.68|530.93|528.83|530.77|528.67|26
1733914380000|2024-12-11 10:53:00|530.77|528.67|530.93|528.83|530.93|528.83|530.63|528.53|22
1733914390000|2024-12-11 10:53:10|530.94|528.84|530.93|528.83|530.97|528.87|530.88|528.78|18
1733914400000|2024-12-11 10:53:20|530.92|528.82|530.97|528.87|530.97|528.87|530.86|528.76|16
1733914410000|2024-12-11 10:53:30|530.98|528.88|531.04|528.94|531.04|528.94|530.98|528.88|7
1733914420000|2024-12-11 10:53:40|531.02|528.92|531.03|528.93|531.03|528.93|531.02|528.92|4
1733914430000|2024-12-11 10:53:50|531.04|528.94|531.01|528.91|531.04|528.94|531.01|528.91|16
1733914440000|2024-12-11 10:54:00|531.02|528.92|531.07|528.97|531.07|528.97|530.96|528.86|9
1733914450000|2024-12-11 10:54:10|531.05|528.95|531.09|528.99|531.09|528.99|530.96|528.86|17
1733914460000|2024-12-11 10:54:20|531.08|528.98|531.15|529.05|531.15|529.05|531.08|528.98|17
1733914470000|2024-12-11 10:54:30|531.13|529.03|531.15|529.05|531.15|529.05|531.13|529.03|3
1733914580000|2024-12-11 10:56:20|531.28|529.18|531.29|529.19|531.29|529.19|531.28|529.18|2
1733914630000|2024-12-11 10:57:10|531.23|529.13|531.24|529.14|531.25|529.15|531.22|529.12|7
1733914640000|2024-12-11 10:57:20|531.23|529.13|531.29|529.19|531.29|529.19|531.22|529.12|7
1733914720000|2024-12-11 10:58:40|531.21|529.11|531.24|529.14|531.24|529.14|531.21|529.11|6
1733914730000|2024-12-11 10:58:50|531.23|529.13|531.29|529.19|531.29|529.19|531.23|529.13|20
1733914740000|2024-12-11 10:59:00|531.27|529.17|531.29|529.19|531.29|529.19|531.25|529.15|7
1733914750000|2024-12-11 10:59:10|531.22|529.12|531.25|529.15|531.25|529.15|531.22|529.12|3
1733914760000|2024-12-11 10:59:20|531.26|529.16|531.24|529.14|531.28|529.18|531.23|529.13|16
1733914770000|2024-12-11 10:59:30|531.26|529.16|531.29|529.19|531.29|529.19|531.25|529.15|6
1733914780000|2024-12-11 10:59:40|531.31|529.21|531.45|529.35|531.45|529.35|531.31|529.21|2
1733914820000|2024-12-11 11:00:20|531.46|529.36|531.61|529.51|531.61|529.51|531.46|529.36|4
1733914830000|2024-12-11 11:00:30|531.57|529.47|531.6|529.5|531.6|529.5|531.52|529.42|10
1733914840000|2024-12-11 11:00:40|531.59|529.49|531.57|529.47|531.61|529.51|531.38|529.28|22
1733914850000|2024-12-11 11:00:50|531.58|529.48|531.56|529.46|531.61|529.51|531.54|529.44|15
1733914860000|2024-12-11 11:01:00|531.61|529.51|531.61|529.51|531.61|529.51|531.61|529.51|1
1733914870000|2024-12-11 11:01:10|531.55|529.45|531.57|529.47|531.59|529.49|531.42|529.32|11
1733914880000|2024-12-11 11:01:20|531.49|529.39|531.5|529.4|531.55|529.45|531.48|529.38|18
1733914890000|2024-12-11 11:01:30|531.51|529.41|531.47|529.37|531.57|529.47|531.47|529.37|18
1733914900000|2024-12-11 11:01:40|531.48|529.38|531.3|529.2|531.48|529.38|531.29|529.19|23
1733914910000|2024-12-11 11:01:50|531.31|529.21|531.37|529.27|531.4|529.3|531.31|529.21|18
1733914920000|2024-12-11 11:02:00|531.38|529.28|531.29|529.19|531.38|529.28|531.28|529.18|15
1733914930000|2024-12-11 11:02:10|531.3|529.2|531.23|529.13|531.34|529.24|531.2|529.1|14
1733914940000|2024-12-11 11:02:20|531.2|529.1|531.2|529.1|531.23|529.13|531.2|529.1|14
1733914950000|2024-12-11 11:02:30|531.22|529.12|531.18|529.08|531.23|529.13|531.18|529.08|11
1733914960000|2024-12-11 11:02:40|531.21|529.11|531.17|529.07|531.25|529.15|531.17|529.07|20
1733914970000|2024-12-11 11:02:50|531.2|529.1|531.36|529.26|531.37|529.27|531.2|529.1|11
1733914980000|2024-12-11 11:03:00|531.35|529.25|531.42|529.32|531.42|529.32|531.35|529.25|11
1733915000000|2024-12-11 11:03:20|531.56|529.46|531.59|529.49|531.59|529.49|531.56|529.46|2
1733915010000|2024-12-11 11:03:30|531.6|529.5|532.19|530.09|532.19|530.09|531.6|529.5|6
1733915020000|2024-12-11 11:03:40|532.2|530.1|532.2|530.1|532.2|530.1|532.2|530.1|1
1733915060000|2024-12-11 11:04:20|532.15|530.05|532.17|530.07|532.18|530.08|532.04|529.94|23
1733915070000|2024-12-11 11:04:30|532.18|530.08|532.2|530.1|532.2|530.1|532.18|530.08|2
1733915140000|2024-12-11 11:05:40|532.11|530.01|532.2|530.1|532.2|530.1|532.08|529.98|16
1733915150000|2024-12-11 11:05:50|532.17|530.07|532.2|530.1|532.2|530.1|532.17|530.07|3
1733915270000|2024-12-11 11:07:50|532.19|530.09|532.17|530.07|532.19|530.09|532.15|530.05|6
1733915280000|2024-12-11 11:08:00|532.18|530.08|531.97|529.87|532.18|530.08|531.94|529.84|18
1733915290000|2024-12-11 11:08:10|531.98|529.88|532.16|530.06|532.19|530.09|531.98|529.88|24
1733915300000|2024-12-11 11:08:20|532.11|530.01|532.09|529.99|532.14|530.04|532.06|529.96|21
1733915310000|2024-12-11 11:08:30|532.11|530.01|532|529.9|532.12|530.02|531.97|529.87|21
1733915320000|2024-12-11 11:08:40|531.98|529.88|531.92|529.82|531.98|529.88|531.91|529.81|25
1733915330000|2024-12-11 11:08:50|531.93|529.83|531.79|529.69|531.97|529.87|531.79|529.69|24
1733915340000|2024-12-11 11:09:00|531.81|529.71|531.94|529.84|531.97|529.87|531.79|529.69|18
1733915350000|2024-12-11 11:09:10|531.97|529.87|531.99|529.89|531.99|529.89|531.9|529.8|23
1733915360000|2024-12-11 11:09:20|531.97|529.87|532.05|529.95|532.09|529.99|531.97|529.87|17
1733915370000|2024-12-11 11:09:30|532.02|529.92|532.02|529.92|532.02|529.92|532.02|529.92|1
1733915380000|2024-12-11 11:09:40|531.99|529.89|532.06|529.96|532.07|529.97|531.96|529.86|20
1733915390000|2024-12-11 11:09:50|532.04|529.94|532.1|530|532.12|530.02|531.99|529.89|20
1733915400000|2024-12-11 11:10:00|532.12|530.02|532.12|530.02|532.12|530.02|532.12|530.02|1
1733915450000|2024-12-11 11:10:50|532.21|530.11|532.25|530.15|532.27|530.17|532.21|530.11|5
1733915460000|2024-12-11 11:11:00|532.26|530.16|532.24|530.14|532.32|530.22|532.24|530.14|12
1733915470000|2024-12-11 11:11:10|532.23|530.13|532.25|530.15|532.28|530.18|532.2|530.1|19
1733915480000|2024-12-11 11:11:20|532.28|530.18|532.32|530.22|532.32|530.22|532.22|530.12|16
1733915500000|2024-12-11 11:11:40|532.3|530.2|532.31|530.21|532.31|530.21|532.18|530.08|17
1733915510000|2024-12-11 11:11:50|532.3|530.2|532.32|530.22|532.32|530.22|532.3|530.2|2
1733915520000|2024-12-11 11:12:00|532.39|530.29|532.46|530.36|532.46|530.36|532.39|530.29|2
1733915540000|2024-12-11 11:12:20|532.43|530.33|532.23|530.13|532.43|530.33|532.21|530.11|11
1733915550000|2024-12-11 11:12:30|532.24|530.14|532.37|530.27|532.4|530.3|532.23|530.13|28
1733915560000|2024-12-11 11:12:40|532.39|530.29|532.46|530.36|532.46|530.36|532.33|530.23|24
1733915640000|2024-12-11 11:14:00|532.48|530.38|532.5|530.4|532.5|530.4|532.48|530.38|2
1733915660000|2024-12-11 11:14:20|532.52|530.42|532.54|530.44|532.54|530.44|532.52|530.42|2
1733915720000|2024-12-11 11:15:20|532.56|530.46|532.75|530.65|532.75|530.65|532.56|530.46|3
1733915730000|2024-12-11 11:15:30|532.87|530.77|533.05|530.95|533.05|530.95|532.87|530.77|4
1733915760000|2024-12-11 11:16:00|533.07|530.97|533.69|531.59|533.81|531.71|533.07|530.97|19
1733915770000|2024-12-11 11:16:10|533.7|531.6|533.63|531.53|533.72|531.62|533.63|531.53|13
1733915780000|2024-12-11 11:16:20|533.64|531.54|533.69|531.59|533.71|531.61|533.52|531.42|22
1733915790000|2024-12-11 11:16:30|533.7|531.6|533.88|531.78|533.88|531.78|533.7|531.6|17
1733915800000|2024-12-11 11:16:40|533.87|531.77|533.88|531.78|533.88|531.78|533.86|531.76|6
1733915840000|2024-12-11 11:17:20|533.97|531.87|534.06|531.96|534.06|531.96|533.97|531.87|2
1733915890000|2024-12-11 11:18:10|534.03|531.93|533.96|531.86|534.06|531.96|533.96|531.86|3
1733915900000|2024-12-11 11:18:20|533.93|531.83|533.79|531.69|533.93|531.83|533.79|531.69|8
1733915910000|2024-12-11 11:18:30|533.73|531.63|533.77|531.67|533.85|531.75|533.54|531.44|23
1733915920000|2024-12-11 11:18:40|533.74|531.64|533.83|531.73|533.85|531.75|533.73|531.63|19
1733915930000|2024-12-11 11:18:50|533.82|531.72|533.9|531.8|533.92|531.82|533.82|531.72|13
1733915940000|2024-12-11 11:19:00|533.88|531.78|533.87|531.77|533.92|531.82|533.85|531.75|20
1733915950000|2024-12-11 11:19:10|533.88|531.78|534.06|531.96|534.06|531.96|533.88|531.78|14
1733915980000|2024-12-11 11:19:40|533.91|531.81|533.83|531.73|533.91|531.81|533.82|531.72|8
1733915990000|2024-12-11 11:19:50|533.86|531.76|533.77|531.67|533.86|531.76|533.77|531.67|12
1733916000000|2024-12-11 11:20:00|533.53|531.43|533.4|531.3|533.57|531.47|533.34|531.24|24
1733916010000|2024-12-11 11:20:10|533.39|531.29|533.26|531.16|533.46|531.36|533.22|531.12|19
1733916020000|2024-12-11 11:20:20|533.27|531.17|533.3|531.2|533.31|531.21|533.22|531.12|13
1733916030000|2024-12-11 11:20:30|533.29|531.19|533.46|531.36|533.59|531.49|533.28|531.18|19
1733916040000|2024-12-11 11:20:40|533.47|531.37|533.4|531.3|533.6|531.5|533.4|531.3|25
1733916050000|2024-12-11 11:20:50|533.41|531.31|533.54|531.44|533.59|531.49|533.41|531.31|16
1733916060000|2024-12-11 11:21:00|533.55|531.45|533.66|531.56|533.68|531.58|533.55|531.45|17
1733916070000|2024-12-11 11:21:10|533.65|531.55|533.57|531.47|533.69|531.59|533.54|531.44|17
1733916080000|2024-12-11 11:21:20|533.55|531.45|533.49|531.39|533.61|531.51|533.46|531.36|19
1733916090000|2024-12-11 11:21:30|533.5|531.4|533.58|531.48|533.58|531.48|533.47|531.37|12
1733916100000|2024-12-11 11:21:40|533.59|531.49|533.68|531.58|533.7|531.6|533.57|531.47|16
1733916110000|2024-12-11 11:21:50|533.69|531.59|533.73|531.63|533.73|531.63|533.69|531.59|16
1733916120000|2024-12-11 11:22:00|533.74|531.64|533.78|531.68|533.78|531.68|533.59|531.49|20
1733916150000|2024-12-11 11:22:30|533.66|531.56|533.62|531.52|533.66|531.56|533.45|531.35|17
1733916160000|2024-12-11 11:22:40|533.63|531.53|533.44|531.34|533.63|531.53|533.31|531.21|24
1733916170000|2024-12-11 11:22:50|533.37|531.27|533.26|531.16|533.38|531.28|533.2|531.1|22
1733916180000|2024-12-11 11:23:00|533.23|531.13|533.22|531.12|533.35|531.25|533.21|531.11|23
1733916190000|2024-12-11 11:23:10|533.24|531.14|533.19|531.09|533.26|531.16|533.18|531.08|19
1733916200000|2024-12-11 11:23:20|533.22|531.12|533.45|531.35|533.45|531.35|533.22|531.12|23
1733916210000|2024-12-11 11:23:30|533.46|531.36|533.46|531.36|533.5|531.4|533.45|531.35|24
1733916220000|2024-12-11 11:23:40|533.45|531.35|533.51|531.41|533.51|531.41|533.45|531.35|12
1733916230000|2024-12-11 11:23:50|533.52|531.42|533.54|531.44|533.54|531.44|533.52|531.42|2
1733916240000|2024-12-11 11:24:00|533.66|531.56|533.78|531.68|533.78|531.68|533.66|531.56|2
1733916260000|2024-12-11 11:24:20|533.79|531.69|533.79|531.69|533.79|531.69|533.79|531.69|1
1733916270000|2024-12-11 11:24:30|533.82|531.72|533.86|531.76|533.86|531.76|533.82|531.72|2
1733916340000|2024-12-11 11:25:40|533.78|531.68|533.76|531.66|533.81|531.71|533.72|531.62|11
1733916350000|2024-12-11 11:25:50|533.77|531.67|533.75|531.65|533.8|531.7|533.75|531.65|17
1733916360000|2024-12-11 11:26:00|533.76|531.66|533.86|531.76|533.86|531.76|533.75|531.65|10
1733916390000|2024-12-11 11:26:30|533.78|531.68|533.72|531.62|533.78|531.68|533.72|531.62|3
1733916400000|2024-12-11 11:26:40|533.7|531.6|533.86|531.76|533.86|531.76|533.68|531.58|8
1733916410000|2024-12-11 11:26:50|533.69|531.59|533.74|531.64|533.79|531.69|533.69|531.59|17
1733916420000|2024-12-11 11:27:00|533.75|531.65|533.66|531.56|533.78|531.68|533.66|531.56|19
1733916430000|2024-12-11 11:27:10|533.67|531.57|533.66|531.56|533.68|531.58|533.66|531.56|8
1733916440000|2024-12-11 11:27:20|533.67|531.57|533.71|531.61|533.74|531.64|533.64|531.54|19
1733916450000|2024-12-11 11:27:30|533.72|531.62|533.7|531.6|533.73|531.63|533.69|531.59|17
1733916460000|2024-12-11 11:27:40|533.69|531.59|533.65|531.55|533.7|531.6|533.65|531.55|10
1733916470000|2024-12-11 11:27:50|533.67|531.57|533.54|531.44|533.67|531.57|533.54|531.44|16
1733916480000|2024-12-11 11:28:00|533.53|531.43|533.57|531.47|533.57|531.47|533.53|531.43|18
1733916490000|2024-12-11 11:28:10|533.55|531.45|533.86|531.76|533.86|531.76|533.51|531.41|20
1733916570000|2024-12-11 11:29:30|533.87|531.77|533.87|531.77|533.87|531.77|533.87|531.77|1
1733916650000|2024-12-11 11:30:50|533.9|531.8|534.01|531.91|534.01|531.91|533.9|531.8|2
1733916700000|2024-12-11 11:31:40|533.95|531.85|533.96|531.86|533.98|531.88|533.93|531.83|5
1733916710000|2024-12-11 11:31:50|533.95|531.85|534.01|531.91|534.01|531.91|533.94|531.84|19
1733916800000|2024-12-11 11:33:20|534.03|531.93|534.06|531.96|534.06|531.96|534.03|531.93|2
1733916850000|2024-12-11 11:34:10|534.1|532|534.13|532.03|534.13|532.03|534.1|532|2
1733916930000|2024-12-11 11:35:30|534.15|532.05|534.57|532.47|534.57|532.47|534.15|532.05|7
1733916940000|2024-12-11 11:35:40|534.59|532.49|534.64|532.54|534.64|532.54|534.59|532.49|2
1733916950000|2024-12-11 11:35:50|534.84|532.74|535.04|532.94|535.04|532.94|534.84|532.74|2
1733916970000|2024-12-11 11:36:10|535.01|532.91|535|532.9|535.01|532.91|535|532.9|2
1733916980000|2024-12-11 11:36:20|535.01|532.91|535.04|532.94|535.04|532.94|535.01|532.91|3
1733916990000|2024-12-11 11:36:30|535.19|533.09|535.15|533.05|535.2|533.1|535.15|533.05|5
1733917000000|2024-12-11 11:36:40|535.16|533.06|535.29|533.19|535.29|533.19|535.16|533.06|19
1733917020000|2024-12-11 11:37:00|535.33|533.23|535.42|533.32|535.42|533.32|535.33|533.23|2
1733917060000|2024-12-11 11:37:40|535.68|533.58|535.93|533.83|535.95|533.85|535.68|533.58|16
1733917070000|2024-12-11 11:37:50|535.94|533.84|535.93|533.83|535.95|533.85|535.9|533.8|6
1733917080000|2024-12-11 11:38:00|535.95|533.85|535.88|533.78|535.95|533.85|535.73|533.63|15
1733917090000|2024-12-11 11:38:10|535.86|533.76|535.26|533.16|535.86|533.76|535.25|533.15|27
1733917100000|2024-12-11 11:38:20|535.23|533.13|534.92|532.82|535.28|533.18|534.86|532.76|24
1733917110000|2024-12-11 11:38:30|534.91|532.81|534.78|532.68|534.91|532.81|534.55|532.45|31
1733917120000|2024-12-11 11:38:40|534.72|532.62|534.4|532.3|534.8|532.7|534.34|532.24|23
1733917130000|2024-12-11 11:38:50|534.59|532.49|534.6|532.5|534.82|532.72|534.56|532.46|25
1733917140000|2024-12-11 11:39:00|534.59|532.49|534.67|532.57|534.67|532.57|534.4|532.3|22
1733917150000|2024-12-11 11:39:10|534.75|532.65|534.65|532.55|534.8|532.7|534.59|532.49|18
1733917160000|2024-12-11 11:39:20|534.64|532.54|534.62|532.52|534.7|532.6|534.58|532.48|19
1733917170000|2024-12-11 11:39:30|534.67|532.57|534.67|532.57|534.72|532.62|534.67|532.57|18
1733917180000|2024-12-11 11:39:40|534.57|532.47|534.22|532.12|534.57|532.47|534.22|532.12|30
1733917190000|2024-12-11 11:39:50|534.23|532.13|534.24|532.14|534.46|532.36|534.23|532.13|27
1733917200000|2024-12-11 11:40:00|534.23|532.13|534.07|531.97|534.23|532.13|534.07|531.97|15
1733917210000|2024-12-11 11:40:10|534.08|531.98|534.26|532.16|534.32|532.22|534.08|531.98|20
1733917220000|2024-12-11 11:40:20|534.28|532.18|534.28|532.18|534.28|532.18|534.26|532.16|6
1733917240000|2024-12-11 11:40:40|534.27|532.17|534.1|532|534.48|532.38|534.07|531.97|23
1733917250000|2024-12-11 11:40:50|534.07|531.97|534.04|531.94|534.15|532.05|533.96|531.86|9
1733917260000|2024-12-11 11:41:00|534.05|531.95|534.2|532.1|534.25|532.15|533.95|531.85|25
1733917270000|2024-12-11 11:41:10|534.21|532.11|534.27|532.17|534.31|532.21|534.17|532.07|28
1733917280000|2024-12-11 11:41:20|534.24|532.14|534.31|532.21|534.31|532.21|534.24|532.14|8
1733917340000|2024-12-11 11:42:20|534.3|532.2|533.93|531.83|534.3|532.2|533.92|531.82|14
1733917350000|2024-12-11 11:42:30|533.94|531.84|533.99|531.89|534.07|531.97|533.94|531.84|22
1733917360000|2024-12-11 11:42:40|534.02|531.92|533.94|531.84|534.04|531.94|533.94|531.84|25
1733917370000|2024-12-11 11:42:50|533.89|531.79|533.9|531.8|533.98|531.88|533.89|531.79|13
1733917380000|2024-12-11 11:43:00|533.7|531.6|533.44|531.34|533.7|531.6|533.3|531.2|22
1733917390000|2024-12-11 11:43:10|533.41|531.31|533.53|531.43|533.53|531.43|533.41|531.31|10
1733917410000|2024-12-11 11:43:30|533.35|531.25|533.26|531.16|533.35|531.25|533.26|531.16|2
1733917420000|2024-12-11 11:43:40|533.25|531.15|533.49|531.39|533.49|531.39|533.22|531.12|22
1733917430000|2024-12-11 11:43:50|533.53|531.43|533.47|531.37|533.53|531.43|533.47|531.37|21
1733917440000|2024-12-11 11:44:00|533.48|531.38|533.42|531.32|533.48|531.38|533.32|531.22|16
1733917450000|2024-12-11 11:44:10|533.43|531.33|533.5|531.4|533.52|531.42|533.43|531.33|21
1733917460000|2024-12-11 11:44:20|533.49|531.39|533.53|531.43|533.53|531.43|533.49|531.39|9
1733917510000|2024-12-11 11:45:10|533.57|531.47|533.61|531.51|533.61|531.51|533.57|531.47|2
1733917520000|2024-12-11 11:45:20|533.65|531.55|533.7|531.6|533.7|531.6|533.65|531.55|2
1733917530000|2024-12-11 11:45:30|534|531.9|534.1|532|534.31|532.21|534|531.9|26
1733917540000|2024-12-11 11:45:40|534.11|532.01|533.88|531.78|534.12|532.02|533.83|531.73|21
1733917550000|2024-12-11 11:45:50|533.89|531.79|533.69|531.59|533.89|531.79|533.68|531.58|24
1733917560000|2024-12-11 11:46:00|533.7|531.6|533.68|531.58|533.86|531.76|533.64|531.54|25
1733917570000|2024-12-11 11:46:10|533.75|531.65|533.83|531.73|533.94|531.84|533.67|531.57|19
1733917580000|2024-12-11 11:46:20|533.84|531.74|533.78|531.68|533.85|531.75|533.78|531.68|5
1733917590000|2024-12-11 11:46:30|533.59|531.49|533.51|531.41|533.59|531.49|533.48|531.38|7
1733917600000|2024-12-11 11:46:40|533.53|531.43|533.46|531.36|533.53|531.43|533.46|531.36|13
1733917610000|2024-12-11 11:46:50|533.49|531.39|533.14|531.04|533.49|531.39|533.14|531.04|10
1733917620000|2024-12-11 11:47:00|533.16|531.06|533.12|531.02|533.16|531.06|533.08|530.98|13
1733917680000|2024-12-11 11:48:00|533.09|530.99|533.09|530.99|533.12|531.02|533.06|530.96|10
1733917690000|2024-12-11 11:48:10|533.1|531|533.06|530.96|533.12|531.02|533.06|530.96|4
1733917700000|2024-12-11 11:48:20|533.09|530.99|533.08|530.98|533.12|531.02|533.06|530.96|12
1733917710000|2024-12-11 11:48:30|533.09|530.99|533.08|530.98|533.11|531.01|533.06|530.96|11
1733917720000|2024-12-11 11:48:40|533.1|531|533.12|531.02|533.12|531.02|533.09|530.99|7
1733917770000|2024-12-11 11:49:30|533.09|530.99|533.06|530.96|533.09|530.99|533.06|530.96|2
1733917790000|2024-12-11 11:49:50|533.09|530.99|533.06|530.96|533.09|530.99|533.06|530.96|6
1733917800000|2024-12-11 11:50:00|533.09|530.99|533.12|531.02|533.12|531.02|533.09|530.99|2
1733917810000|2024-12-11 11:50:10|533.22|531.12|533.25|531.15|533.25|531.15|533.22|531.12|3
1733917820000|2024-12-11 11:50:20|533.38|531.28|533.52|531.42|533.52|531.42|533.38|531.28|2
1733917850000|2024-12-11 11:50:50|533.65|531.55|533.93|531.83|533.93|531.83|533.65|531.55|4
1733917860000|2024-12-11 11:51:00|533.96|531.86|533.99|531.89|533.99|531.89|533.96|531.86|2
1733917870000|2024-12-11 11:51:10|534|531.9|534.31|532.21|534.31|532.21|534|531.9|7
1733917880000|2024-12-11 11:51:20|534.34|532.24|534.64|532.54|534.64|532.54|534.34|532.24|4
1733917920000|2024-12-11 11:52:00|534.59|532.49|534.51|532.41|534.6|532.5|534.46|532.36|19
1733917930000|2024-12-11 11:52:10|534.52|532.42|534.5|532.4|534.53|532.43|534.46|532.36|15
1733917940000|2024-12-11 11:52:20|534.47|532.37|534.51|532.41|534.54|532.44|534.47|532.37|12
1733917950000|2024-12-11 11:52:30|534.49|532.39|534.62|532.52|534.64|532.54|534.47|532.37|21
1733917960000|2024-12-11 11:52:40|534.61|532.51|534.41|532.31|534.61|532.51|534.21|532.11|21
1733917970000|2024-12-11 11:52:50|534.43|532.33|534.28|532.18|534.48|532.38|534.24|532.14|24
1733917980000|2024-12-11 11:53:00|534.27|532.17|534.55|532.45|534.55|532.45|534.27|532.17|25
1733917990000|2024-12-11 11:53:10|534.51|532.41|534.41|532.31|534.55|532.45|534.41|532.31|13
1733918000000|2024-12-11 11:53:20|534.38|532.28|534.49|532.39|534.49|532.39|534.25|532.15|23
1733918010000|2024-12-11 11:53:30|534.5|532.4|534.46|532.36|534.51|532.41|534.44|532.34|21
1733918020000|2024-12-11 11:53:40|534.45|532.35|534.35|532.25|534.46|532.36|534.35|532.25|16
1733918030000|2024-12-11 11:53:50|534.37|532.27|534.18|532.08|534.41|532.31|534.15|532.05|19
1733918040000|2024-12-11 11:54:00|534.28|532.18|534.51|532.41|534.53|532.43|534.28|532.18|21
1733918050000|2024-12-11 11:54:10|534.52|532.42|534.55|532.45|534.55|532.45|534.52|532.42|4
1733918080000|2024-12-11 11:54:40|534.59|532.49|534.64|532.54|534.64|532.54|534.59|532.49|2
1733918110000|2024-12-11 11:55:10|534.52|532.42|534.44|532.34|534.52|532.42|534.37|532.27|18
1733918120000|2024-12-11 11:55:20|534.46|532.36|534.42|532.32|534.59|532.49|534.36|532.26|27
1733918130000|2024-12-11 11:55:30|534.41|532.31|534.16|532.06|534.42|532.32|534.14|532.04|21
1733918140000|2024-12-11 11:55:40|534.15|532.05|534.13|532.03|534.2|532.1|534.08|531.98|14
1733918150000|2024-12-11 11:55:50|534.12|532.02|533.67|531.57|534.12|532.02|533.67|531.57|21
1733918160000|2024-12-11 11:56:00|533.61|531.51|534.05|531.95|534.11|532.01|533.51|531.41|26
1733918170000|2024-12-11 11:56:10|534.27|532.17|534.16|532.06|534.39|532.29|534.14|532.04|25
1733918180000|2024-12-11 11:56:20|534.18|532.08|534.22|532.12|534.3|532.2|534.09|531.99|29
1733918190000|2024-12-11 11:56:30|534.29|532.19|534.44|532.34|534.44|532.34|534.2|532.1|26
1733918200000|2024-12-11 11:56:40|534.45|532.35|534.54|532.44|534.54|532.44|534.43|532.33|12
1733918230000|2024-12-11 11:57:10|534.36|532.26|534.53|532.43|534.53|532.43|534.19|532.09|28
1733918240000|2024-12-11 11:57:20|534.54|532.44|534.35|532.25|534.54|532.44|534.35|532.25|2
1733918250000|2024-12-11 11:57:30|534.36|532.26|534.41|532.31|534.43|532.33|534.36|532.26|14
1733918260000|2024-12-11 11:57:40|534.39|532.29|534.44|532.34|534.52|532.42|534.39|532.29|23
1733918270000|2024-12-11 11:57:50|534.42|532.32|534.35|532.25|534.45|532.35|534.26|532.16|21
1733918280000|2024-12-11 11:58:00|534.36|532.26|534.33|532.23|534.36|532.26|534.24|532.14|25
1733918290000|2024-12-11 11:58:10|534.31|532.21|534.3|532.2|534.32|532.22|534.25|532.15|14
1733918300000|2024-12-11 11:58:20|534.31|532.21|534.28|532.18|534.31|532.21|534.27|532.17|11
1733918310000|2024-12-11 11:58:30|534.27|532.17|534.47|532.37|534.48|532.38|534.15|532.05|19
1733918320000|2024-12-11 11:58:40|534.48|532.38|534.36|532.26|534.48|532.38|534.35|532.25|20
1733918330000|2024-12-11 11:58:50|534.35|532.25|534.42|532.32|534.47|532.37|534.35|532.25|8
1733918340000|2024-12-11 11:59:00|534.3|532.2|534.19|532.09|534.3|532.2|534.19|532.09|5
1733918350000|2024-12-11 11:59:10|534.09|531.99|534.17|532.07|534.33|532.23|534.02|531.92|16
1733918360000|2024-12-11 11:59:20|534.14|532.04|534.41|532.31|534.43|532.33|534.14|532.04|22
1733918370000|2024-12-11 11:59:30|534.35|532.25|534.43|532.33|534.46|532.36|534.35|532.25|16
1733918380000|2024-12-11 11:59:40|534.44|532.34|534.4|532.3|534.45|532.35|534.39|532.29|17
1733918390000|2024-12-11 11:59:50|534.41|532.31|534.38|532.28|534.42|532.32|534.33|532.23|20
1733918400000|2024-12-11 12:00:00|534.39|532.29|534.61|532.51|534.65|532.55|534.36|532.26|17
1733918410000|2024-12-11 12:00:10|534.62|532.52|534.65|532.55|534.65|532.55|534.58|532.48|13
1733918440000|2024-12-11 12:00:40|534.68|532.58|534.72|532.62|534.72|532.62|534.68|532.58|2
1733918450000|2024-12-11 12:00:50|534.75|532.65|534.79|532.69|534.79|532.69|534.75|532.65|2
1733918460000|2024-12-11 12:01:00|534.81|532.71|535.38|533.28|535.38|533.28|534.81|532.71|9
1733918470000|2024-12-11 12:01:10|535.39|533.29|534.92|532.82|535.45|533.35|534.85|532.75|27
1733918480000|2024-12-11 12:01:20|534.94|532.84|535.07|532.97|535.1|533|534.91|532.81|17
1733918490000|2024-12-11 12:01:30|535.06|532.96|535.03|532.93|535.06|532.96|534.9|532.8|12
1733918500000|2024-12-11 12:01:40|535.04|532.94|535.1|533|535.1|533|535.03|532.93|6
1733918540000|2024-12-11 12:02:20|535.24|533.14|535.38|533.28|535.38|533.28|535.24|533.14|2
1733918550000|2024-12-11 12:02:30|535.42|533.32|535.72|533.62|535.72|533.62|535.42|533.32|8
1733918560000|2024-12-11 12:02:40|535.9|533.8|536.09|533.99|536.09|533.99|535.9|533.8|2
1733918580000|2024-12-11 12:03:00|536|533.9|536.05|533.95|536.07|533.97|535.95|533.85|24
1733918590000|2024-12-11 12:03:10|536.04|533.94|535.91|533.81|536.04|533.94|535.91|533.81|19
1733918600000|2024-12-11 12:03:20|535.92|533.82|536|533.9|536.06|533.96|535.91|533.81|28
1733918610000|2024-12-11 12:03:30|536.01|533.91|535.67|533.57|536.01|533.91|535.66|533.56|26
1733918620000|2024-12-11 12:03:40|535.68|533.58|535.82|533.72|535.92|533.82|535.67|533.57|22
1733918630000|2024-12-11 12:03:50|535.88|533.78|535.84|533.74|535.97|533.87|535.84|533.74|22
1733918640000|2024-12-11 12:04:00|535.85|533.75|536.03|533.93|536.03|533.93|535.85|533.75|17
1733918650000|2024-12-11 12:04:10|536.04|533.94|535.9|533.8|536.04|533.94|535.9|533.8|18
1733918660000|2024-12-11 12:04:20|535.92|533.82|535.85|533.75|535.98|533.88|535.79|533.69|24
1733918670000|2024-12-11 12:04:30|535.86|533.76|536.02|533.92|536.02|533.92|535.86|533.76|19
1733918910000|2024-12-11 12:08:30|535.66|533.56|535.75|533.65|535.75|533.65|535.37|533.27|16
1733918920000|2024-12-11 12:08:40|535.74|533.64|535.63|533.53|535.74|533.64|535.62|533.52|20
1733918930000|2024-12-11 12:08:50|535.62|533.52|535.61|533.51|535.63|533.53|535.61|533.51|4
1733918940000|2024-12-11 12:09:00|535.58|533.48|535.35|533.25|535.66|533.56|535.35|533.25|28
1733918950000|2024-12-11 12:09:10|535.4|533.3|535.19|533.09|535.4|533.3|535.18|533.08|21
1733918960000|2024-12-11 12:09:20|535.16|533.06|535.04|532.94|535.17|533.07|535.04|532.94|14
1733918970000|2024-12-11 12:09:30|535.05|532.95|535.01|532.91|535.16|533.06|534.95|532.85|24
1733918980000|2024-12-11 12:09:40|535|532.9|535.26|533.16|535.29|533.19|535|532.9|21
1733918990000|2024-12-11 12:09:50|535.25|533.15|535.27|533.17|535.29|533.19|535.23|533.13|13
1733919000000|2024-12-11 12:10:00|535.28|533.18|535.29|533.19|535.29|533.19|535.26|533.16|4
1733919030000|2024-12-11 12:10:30|535.24|533.14|535.18|533.08|535.24|533.14|535.18|533.08|8
1733919040000|2024-12-11 12:10:40|535.19|533.09|534.92|532.82|535.19|533.09|534.9|532.8|27
1733919050000|2024-12-11 12:10:50|534.91|532.81|534.73|532.63|534.91|532.81|534.72|532.62|30
1733919060000|2024-12-11 12:11:00|534.78|532.68|534.86|532.76|534.94|532.84|534.77|532.67|22
1733919070000|2024-12-11 12:11:10|534.84|532.74|535.01|532.91|535.04|532.94|534.84|532.74|25
1733919080000|2024-12-11 12:11:20|534.99|532.89|535|532.9|535.01|532.91|534.95|532.85|26
1733919090000|2024-12-11 12:11:30|534.98|532.88|534.87|532.77|535.01|532.91|534.8|532.7|23
1733919100000|2024-12-11 12:11:40|534.88|532.78|534.87|532.77|534.99|532.89|534.87|532.77|17
1733919110000|2024-12-11 12:11:50|534.89|532.79|534.77|532.67|534.89|532.79|534.72|532.62|26
1733919120000|2024-12-11 12:12:00|534.78|532.68|534.25|532.15|534.8|532.7|534.25|532.15|27
1733919130000|2024-12-11 12:12:10|534.28|532.18|534.57|532.47|534.58|532.48|534.28|532.18|27
1733919140000|2024-12-11 12:12:20|534.58|532.48|534.37|532.27|534.61|532.51|534.36|532.26|21
1733919150000|2024-12-11 12:12:30|534.36|532.26|534.4|532.3|534.43|532.33|534.35|532.25|23
1733919160000|2024-12-11 12:12:40|534.41|532.31|534.25|532.15|534.42|532.32|534.22|532.12|23
1733919170000|2024-12-11 12:12:50|534.24|532.14|533.98|531.88|534.31|532.21|533.98|531.88|25
1733919180000|2024-12-11 12:13:00|533.97|531.87|534.33|532.23|534.35|532.25|533.97|531.87|26
1733919190000|2024-12-11 12:13:10|534.36|532.26|534.37|532.27|534.37|532.27|534.34|532.24|4
1733919200000|2024-12-11 12:13:20|534.38|532.28|534.39|532.29|534.39|532.29|534.38|532.28|2
1733919270000|2024-12-11 12:14:30|534.38|532.28|534.31|532.21|534.38|532.28|534.31|532.21|3
1733919280000|2024-12-11 12:14:40|534.32|532.22|534.22|532.12|534.32|532.22|534.18|532.08|23
1733919290000|2024-12-11 12:14:50|534.21|532.11|533.96|531.86|534.21|532.11|533.93|531.83|27
1733919300000|2024-12-11 12:15:00|533.95|531.85|534.09|531.99|534.1|532|533.89|531.79|25
1733919310000|2024-12-11 12:15:10|534.08|531.98|533.64|531.54|534.08|531.98|533.63|531.53|24
1733919320000|2024-12-11 12:15:20|533.63|531.53|533.48|531.38|533.64|531.54|533.38|531.28|23
1733919330000|2024-12-11 12:15:30|533.47|531.37|533.64|531.54|533.64|531.54|533.46|531.36|20
1733919340000|2024-12-11 12:15:40|533.55|531.45|533.64|531.54|533.64|531.54|533.55|531.45|10
1733919410000|2024-12-11 12:16:50|533.68|531.58|533.84|531.74|533.84|531.74|533.68|531.58|4
1733919420000|2024-12-11 12:17:00|534|531.9|534.16|532.06|534.16|532.06|534|531.9|2
1733919440000|2024-12-11 12:17:20|534.18|532.08|534.21|532.11|534.21|532.11|534.18|532.08|2
1733919450000|2024-12-11 12:17:30|534.22|532.12|534.39|532.29|534.39|532.29|534.22|532.12|2
1733919460000|2024-12-11 12:17:40|534.45|532.35|534.64|532.54|534.64|532.54|534.45|532.35|3
1733919510000|2024-12-11 12:18:30|534.65|532.55|534.98|532.88|534.98|532.88|534.65|532.55|3
1733919520000|2024-12-11 12:18:40|535.11|533.01|535.29|533.19|535.29|533.19|535.11|533.01|5
1733919530000|2024-12-11 12:18:50|535.21|533.11|535.25|533.15|535.25|533.15|535.17|533.07|10
1733919540000|2024-12-11 12:19:00|535.27|533.17|535.02|532.92|535.29|533.19|535|532.9|18
1733919550000|2024-12-11 12:19:10|535|532.9|534.99|532.89|535.1|533|534.99|532.89|18
1733919560000|2024-12-11 12:19:20|535|532.9|534.98|532.88|535|532.9|534.91|532.81|24
1733919570000|2024-12-11 12:19:30|534.95|532.85|535.07|532.97|535.1|533|534.95|532.85|19
1733919580000|2024-12-11 12:19:40|535.08|532.98|535.15|533.05|535.15|533.05|535.08|532.98|6
1733919620000|2024-12-11 12:20:20|535.16|533.06|535.81|533.71|535.81|533.71|535.16|533.06|11
1733919720000|2024-12-11 12:22:00|535.91|533.81|535.91|533.81|535.91|533.81|535.91|533.81|1
1733919730000|2024-12-11 12:22:10|535.92|533.82|535.88|533.78|535.98|533.88|535.87|533.77|26
1733919740000|2024-12-11 12:22:20|535.86|533.76|535.85|533.75|535.88|533.78|535.84|533.74|12
1733919750000|2024-12-11 12:22:30|535.86|533.76|535.82|533.72|535.86|533.76|535.82|533.72|6
1733919760000|2024-12-11 12:22:40|535.77|533.67|535.93|533.83|535.94|533.84|535.74|533.64|19
1733919770000|2024-12-11 12:22:50|535.92|533.82|535.01|532.91|535.92|533.82|534.93|532.83|26
1733919780000|2024-12-11 12:23:00|535.02|532.92|535.09|532.99|535.16|533.06|534.99|532.89|25
1733919790000|2024-12-11 12:23:10|535.1|533|535.18|533.08|535.27|533.17|534.94|532.84|25
1733919800000|2024-12-11 12:23:20|535.19|533.09|535.19|533.09|535.25|533.15|535.13|533.03|24
1733919810000|2024-12-11 12:23:30|535.18|533.08|535.29|533.19|535.31|533.21|535.16|533.06|20
1733919820000|2024-12-11 12:23:40|535.3|533.2|535.23|533.13|535.34|533.24|535.23|533.13|8
1733919830000|2024-12-11 12:23:50|535.21|533.11|535.11|533.01|535.28|533.18|535.1|533|29
1733919840000|2024-12-11 12:24:00|535.1|533|535.25|533.15|535.26|533.16|535.09|532.99|25
1733919850000|2024-12-11 12:24:10|535.26|533.16|535.28|533.18|535.28|533.18|535.26|533.16|6
1733919860000|2024-12-11 12:24:20|535.26|533.16|535.15|533.05|535.28|533.18|535.13|533.03|18
1733919870000|2024-12-11 12:24:30|535.18|533.08|535.17|533.07|535.18|533.08|535.11|533.01|23
1733919880000|2024-12-11 12:24:40|535.2|533.1|535.23|533.13|535.23|533.13|535.05|532.95|18
1733919890000|2024-12-11 12:24:50|535.26|533.16|535.24|533.14|535.27|533.17|535.24|533.14|6
1733919900000|2024-12-11 12:25:00|535.25|533.15|535.28|533.18|535.28|533.18|535.24|533.14|8
1733919910000|2024-12-11 12:25:10|535.21|533.11|535.12|533.02|535.21|533.11|535.09|532.99|4
1733919920000|2024-12-11 12:25:20|535.1|533|533.98|531.88|535.1|533|533.98|531.88|27
1733919930000|2024-12-11 12:25:30|533.91|531.81|533.65|531.55|533.96|531.86|533.19|531.09|29
1733919940000|2024-12-11 12:25:40|533.63|531.53|533.77|531.67|533.77|531.67|533.63|531.53|22
1733919950000|2024-12-11 12:25:50|534.11|532.01|534.66|532.56|534.68|532.58|534.11|532.01|22
1733919960000|2024-12-11 12:26:00|534.67|532.57|534.83|532.73|534.9|532.8|534.67|532.57|24
1733919970000|2024-12-11 12:26:10|534.81|532.71|534.74|532.64|534.85|532.75|534.73|532.63|23
1733919980000|2024-12-11 12:26:20|534.86|532.76|534.72|532.62|534.86|532.76|534.72|532.62|21
1733919990000|2024-12-11 12:26:30|534.74|532.64|534.73|532.63|534.76|532.66|534.68|532.58|23
1733920000000|2024-12-11 12:26:40|534.75|532.65|534.7|532.6|534.78|532.68|534.69|532.59|20
1733920010000|2024-12-11 12:26:50|534.72|532.62|534.76|532.66|534.78|532.68|534.71|532.61|26
1733920020000|2024-12-11 12:27:00|534.79|532.69|534.87|532.77|534.88|532.78|534.77|532.67|13
1733920030000|2024-12-11 12:27:10|534.88|532.78|534.88|532.78|534.88|532.78|534.87|532.77|3
1733920040000|2024-12-11 12:27:20|535.08|532.98|535.23|533.13|535.28|533.18|535.08|532.98|6
1733920050000|2024-12-11 12:27:30|535.25|533.15|534.85|532.75|535.25|533.15|534.8|532.7|23
1733920060000|2024-12-11 12:27:40|534.84|532.74|534.88|532.78|534.89|532.79|534.71|532.61|22
1733920070000|2024-12-11 12:27:50|534.87|532.77|534.77|532.67|534.87|532.77|534.62|532.52|21
1733920080000|2024-12-11 12:28:00|534.78|532.68|534.51|532.41|534.78|532.68|534.51|532.41|30
1733920090000|2024-12-11 12:28:10|534.53|532.43|534.39|532.29|534.53|532.43|534.3|532.2|26
1733920100000|2024-12-11 12:28:20|534.4|532.3|535.06|532.96|535.06|532.96|534.4|532.3|30
1733920110000|2024-12-11 12:28:30|535.07|532.97|535.02|532.92|535.07|532.97|535.02|532.92|2
1733920120000|2024-12-11 12:28:40|535.03|532.93|535.07|532.97|535.07|532.97|535.03|532.93|5
1733920190000|2024-12-11 12:29:50|535.17|533.07|535.34|533.24|535.34|533.24|535.17|533.07|4
1733920230000|2024-12-11 12:30:30|535.49|533.39|535.49|533.39|535.49|533.39|535.49|533.39|1
1733920240000|2024-12-11 12:30:40|535.67|533.57|535.86|533.76|535.86|533.76|535.67|533.57|2
1733920250000|2024-12-11 12:30:50|535.92|533.82|535.99|533.89|535.99|533.89|535.92|533.82|2
1733920260000|2024-12-11 12:31:00|535.97|533.87|535.99|533.89|535.99|533.89|535.97|533.87|2
1733920270000|2024-12-11 12:31:10|536.06|533.96|536.15|534.05|536.15|534.05|536.06|533.96|3
1733920280000|2024-12-11 12:31:20|536.16|534.06|536.17|534.07|536.17|534.07|536.16|534.06|2
1733920360000|2024-12-11 12:32:40|536.18|534.08|536.19|534.09|536.19|534.09|536.18|534.08|2
1733920370000|2024-12-11 12:32:50|536.23|534.13|536.75|534.65|536.75|534.65|536.23|534.13|4
1733920440000|2024-12-11 12:34:00|536.65|534.55|536.7|534.6|536.74|534.64|536.65|534.55|14
1733920450000|2024-12-11 12:34:10|536.69|534.59|536.67|534.57|536.71|534.61|536.6|534.5|29
1733920460000|2024-12-11 12:34:20|536.68|534.58|536.71|534.61|536.75|534.65|536.68|534.58|24
1733920470000|2024-12-11 12:34:30|536.72|534.62|536.62|534.52|536.73|534.63|536.6|534.5|14
1733920480000|2024-12-11 12:34:40|536.63|534.53|536.72|534.62|536.73|534.63|536.63|534.53|20
1733920490000|2024-12-11 12:34:50|536.73|534.63|536.73|534.63|536.75|534.65|536.72|534.62|18
1733920500000|2024-12-11 12:35:00|536.75|534.65|536.75|534.65|536.75|534.65|536.74|534.64|7
1733920580000|2024-12-11 12:36:20|536.8|534.7|536.86|534.76|536.86|534.76|536.8|534.7|2
1733920600000|2024-12-11 12:36:40|536.96|534.86|537.11|535.01|537.11|535.01|536.96|534.86|3
1733920610000|2024-12-11 12:36:50|537.16|535.06|537.94|535.84|537.96|535.86|537.16|535.06|15
1733920620000|2024-12-11 12:37:00|537.91|535.81|537.48|535.38|537.93|535.83|537.46|535.36|27
1733920630000|2024-12-11 12:37:10|537.51|535.41|537.6|535.5|537.6|535.5|537.48|535.38|13
1733920640000|2024-12-11 12:37:20|537.72|535.62|537.58|535.48|537.78|535.68|537.58|535.48|25
1733920650000|2024-12-11 12:37:30|537.59|535.49|537.88|535.78|537.88|535.78|537.59|535.49|13
1733920660000|2024-12-11 12:37:40|537.87|535.77|537.87|535.77|537.88|535.78|537.86|535.76|8
1733920670000|2024-12-11 12:37:50|537.83|535.73|537.74|535.64|537.88|535.78|537.74|535.64|14
1733920680000|2024-12-11 12:38:00|537.73|535.63|537.81|535.71|537.81|535.71|537.7|535.6|17
1733920690000|2024-12-11 12:38:10|537.82|535.72|537.87|535.77|537.88|535.78|537.82|535.72|12
1733920700000|2024-12-11 12:38:20|537.86|535.76|537.88|535.78|537.88|535.78|537.86|535.76|3
1733920710000|2024-12-11 12:38:30|537.86|535.76|537.86|535.76|537.86|535.76|537.85|535.75|3
1733920720000|2024-12-11 12:38:40|537.85|535.75|537.87|535.77|537.88|535.78|537.85|535.75|5
1733920730000|2024-12-11 12:38:50|537.88|535.78|537.88|535.78|537.88|535.78|537.88|535.78|1
1733920750000|2024-12-11 12:39:10|537.92|535.82|538.17|536.07|538.17|536.07|537.92|535.82|5
1733920760000|2024-12-11 12:39:20|538.19|536.09|538.21|536.11|538.21|536.11|538.19|536.09|2
1733920780000|2024-12-11 12:39:40|538.24|536.14|538.6|536.5|538.6|536.5|538.24|536.14|2
1733920810000|2024-12-11 12:40:10|538.67|536.57|538.75|536.65|538.75|536.65|538.67|536.57|2
1733920870000|2024-12-11 12:41:10|538.77|536.67|538.8|536.7|538.8|536.7|538.77|536.67|2
1733920910000|2024-12-11 12:41:50|538.7|536.6|538.54|536.44|538.7|536.6|538.54|536.44|13
1733920920000|2024-12-11 12:42:00|538.53|536.43|538.65|536.55|538.65|536.55|538.53|536.43|18
1733920930000|2024-12-11 12:42:10|538.69|536.59|538.7|536.6|538.74|536.64|538.67|536.57|16
1733920940000|2024-12-11 12:42:20|538.69|536.59|538.8|536.7|538.8|536.7|538.69|536.59|7
1733920950000|2024-12-11 12:42:30|538.69|536.59|538.69|536.59|538.69|536.59|538.69|536.59|1
1733920960000|2024-12-11 12:42:40|538.63|536.53|538.57|536.47|538.66|536.56|538.55|536.45|15
1733920970000|2024-12-11 12:42:50|538.56|536.46|538.51|536.41|538.59|536.49|538.5|536.4|9
1733920980000|2024-12-11 12:43:00|538.5|536.4|538|535.9|538.5|536.4|537.77|535.67|26
1733920990000|2024-12-11 12:43:10|538.02|535.92|538.16|536.06|538.16|536.06|538.02|535.92|9
1733921020000|2024-12-11 12:43:40|538.12|536.02|538.02|535.92|538.12|536.02|538.02|535.92|3
1733921030000|2024-12-11 12:43:50|538.07|535.97|538.08|535.98|538.14|536.04|538.04|535.94|18
1733921040000|2024-12-11 12:44:00|538.07|535.97|538|535.9|538.07|535.97|537.98|535.88|14
1733921050000|2024-12-11 12:44:10|537.99|535.89|537.94|535.84|537.99|535.89|537.73|535.63|27
1733921060000|2024-12-11 12:44:20|537.97|535.87|537.76|535.66|538.03|535.93|537.76|535.66|24
1733921070000|2024-12-11 12:44:30|537.75|535.65|537.57|535.47|537.75|535.65|537.57|535.47|9
1733921080000|2024-12-11 12:44:40|537.51|535.41|537.62|535.52|537.62|535.52|537.51|535.41|12
1733921090000|2024-12-11 12:44:50|537.57|535.47|537.72|535.62|537.72|535.62|537.54|535.44|22
1733921100000|2024-12-11 12:45:00|537.65|535.55|537.48|535.38|537.76|535.66|537.37|535.27|22
1733921110000|2024-12-11 12:45:10|537.46|535.36|537.27|535.17|537.46|535.36|537.27|535.17|21
1733921120000|2024-12-11 12:45:20|537.43|535.33|537.26|535.16|537.44|535.34|537.25|535.15|25
1733921130000|2024-12-11 12:45:30|537.25|535.15|537.63|535.53|537.63|535.53|537.25|535.15|28
1733921140000|2024-12-11 12:45:40|537.66|535.56|537.94|535.84|537.96|535.86|537.66|535.56|19
1733921150000|2024-12-11 12:45:50|537.93|535.83|538.16|536.06|538.16|536.06|537.93|535.83|5
1733921170000|2024-12-11 12:46:10|538.1|536|537.75|535.65|538.1|536|537.75|535.65|14
1733921180000|2024-12-11 12:46:20|537.76|535.66|537.72|535.62|537.76|535.66|537.47|535.37|21
1733921190000|2024-12-11 12:46:30|537.73|535.63|537.8|535.7|537.84|535.74|537.69|535.59|22
1733921200000|2024-12-11 12:46:40|537.79|535.69|538.05|535.95|538.06|535.96|537.71|535.61|24
1733921210000|2024-12-11 12:46:50|538.06|535.96|537.71|535.61|538.06|535.96|537.7|535.6|25
1733921220000|2024-12-11 12:47:00|537.69|535.59|538.03|535.93|538.09|535.99|537.69|535.59|30
1733921230000|2024-12-11 12:47:10|538.06|535.96|537.82|535.72|538.08|535.98|537.81|535.71|23
1733921240000|2024-12-11 12:47:20|537.86|535.76|537.76|535.66|537.88|535.78|537.76|535.66|17
1733921250000|2024-12-11 12:47:30|537.77|535.67|537.63|535.53|537.77|535.67|537.58|535.48|17
1733921260000|2024-12-11 12:47:40|537.67|535.57|537.55|535.45|537.74|535.64|537.55|535.45|16
1733921270000|2024-12-11 12:47:50|537.52|535.42|537.06|534.96|537.52|535.42|537.06|534.96|22
1733921280000|2024-12-11 12:48:00|537.04|534.94|537.06|534.96|537.06|534.96|536.85|534.75|28
1733921290000|2024-12-11 12:48:10|537.07|534.97|537.18|535.08|537.18|535.08|537.06|534.96|14
1733921300000|2024-12-11 12:48:20|537.17|535.07|536.86|534.76|537.18|535.08|536.84|534.74|23
1733921310000|2024-12-11 12:48:30|536.87|534.77|536.92|534.82|536.97|534.87|536.86|534.76|18
1733921320000|2024-12-11 12:48:40|536.9|534.8|536.73|534.63|536.93|534.83|536.73|534.63|24
1733921330000|2024-12-11 12:48:50|536.71|534.61|536.46|534.36|536.74|534.64|536.36|534.26|24
1733921340000|2024-12-11 12:49:00|536.45|534.35|536.63|534.53|536.63|534.53|536.36|534.26|20
1733921350000|2024-12-11 12:49:10|536.65|534.55|536.63|534.53|536.66|534.56|536.59|534.49|19
1733921360000|2024-12-11 12:49:20|536.64|534.54|536.66|534.56|536.66|534.56|536.64|534.54|2
1733921370000|2024-12-11 12:49:30|536.6|534.5|536.59|534.49|536.62|534.52|536.59|534.49|3
1733921380000|2024-12-11 12:49:40|536.6|534.5|536.37|534.27|536.6|534.5|536.34|534.24|12
1733921390000|2024-12-11 12:49:50|536.34|534.24|536.31|534.21|536.35|534.25|536.28|534.18|17
1733921400000|2024-12-11 12:50:00|536.32|534.22|536.53|534.43|536.53|534.43|536.21|534.11|25
1733921410000|2024-12-11 12:50:10|536.54|534.44|536.35|534.25|536.54|534.44|536.34|534.24|20
1733921420000|2024-12-11 12:50:20|536.34|534.24|536.41|534.31|536.47|534.37|536.34|534.24|21
1733921430000|2024-12-11 12:50:30|536.42|534.32|536.44|534.34|536.49|534.39|536.37|534.27|31
1733921440000|2024-12-11 12:50:40|536.47|534.37|536.26|534.16|536.51|534.41|536.23|534.13|12
1733921450000|2024-12-11 12:50:50|536.25|534.15|536.26|534.16|536.27|534.17|536.24|534.14|16
1733921460000|2024-12-11 12:51:00|536.27|534.17|535.74|533.64|536.27|534.17|535.74|533.64|30
1733921470000|2024-12-11 12:51:10|535.75|533.65|536.3|534.2|536.37|534.27|535.7|533.6|24
1733921480000|2024-12-11 12:51:20|536.25|534.15|535.99|533.89|536.25|534.15|535.98|533.88|20
1733921490000|2024-12-11 12:51:30|536.01|533.91|536.15|534.05|536.15|534.05|535.9|533.8|20
1733921500000|2024-12-11 12:51:40|536.14|534.04|536.32|534.22|536.33|534.23|535.99|533.89|22
1733921510000|2024-12-11 12:51:50|536.29|534.19|536.38|534.28|536.38|534.28|536.26|534.16|19
1733921520000|2024-12-11 12:52:00|536.36|534.26|536.38|534.28|536.38|534.28|536.35|534.25|6
1733921580000|2024-12-11 12:53:00|536.28|534.18|536.24|534.14|536.3|534.2|536.21|534.11|18
1733921590000|2024-12-11 12:53:10|536.22|534.12|535.95|533.85|536.22|534.12|535.94|533.84|20
1733921600000|2024-12-11 12:53:20|535.93|533.83|535.82|533.72|535.96|533.86|535.82|533.72|26
1733921610000|2024-12-11 12:53:30|535.78|533.68|535.53|533.43|535.78|533.68|535.51|533.41|29
1733921620000|2024-12-11 12:53:40|535.52|533.42|535.77|533.67|535.77|533.67|535.52|533.42|22
1733921630000|2024-12-11 12:53:50|535.78|533.68|535.61|533.51|535.8|533.7|535.61|533.51|5
1733921640000|2024-12-11 12:54:00|535.62|533.52|535.7|533.6|535.72|533.62|535.54|533.44|29
1733921650000|2024-12-11 12:54:10|535.73|533.63|535.65|533.55|535.73|533.63|535.6|533.5|27
1733921660000|2024-12-11 12:54:20|535.66|533.56|535.8|533.7|535.8|533.7|535.66|533.56|11
1733921680000|2024-12-11 12:54:40|535.84|533.74|535.89|533.79|535.89|533.79|535.84|533.74|2
1733921740000|2024-12-11 12:55:40|535.87|533.77|535.89|533.79|535.89|533.79|535.85|533.75|3
1733921770000|2024-12-11 12:56:10|536.03|533.93|536.2|534.1|536.22|534.12|535.92|533.82|22
1733921780000|2024-12-11 12:56:20|536.21|534.11|536.17|534.07|536.22|534.12|536.15|534.05|17
1733921790000|2024-12-11 12:56:30|536.18|534.08|536.19|534.09|536.22|534.12|536.17|534.07|15
1733921800000|2024-12-11 12:56:40|536.2|534.1|536.22|534.12|536.23|534.13|536.2|534.1|24
1733921810000|2024-12-11 12:56:50|536.23|534.13|536.18|534.08|536.23|534.13|536.15|534.05|16
1733921820000|2024-12-11 12:57:00|536.17|534.07|536.15|534.05|536.18|534.08|536.15|534.05|16
1733921830000|2024-12-11 12:57:10|536.16|534.06|536.23|534.13|536.23|534.13|536.15|534.05|11
1733921880000|2024-12-11 12:58:00|536.22|534.12|536.23|534.13|536.23|534.13|536.16|534.06|7
1733921920000|2024-12-11 12:58:40|536.19|534.09|536.19|534.09|536.19|534.09|536.19|534.09|1
1733921930000|2024-12-11 12:58:50|536.18|534.08|536.23|534.13|536.23|534.13|536.18|534.08|5
1733921960000|2024-12-11 12:59:20|536.19|534.09|536.19|534.09|536.22|534.12|536.18|534.08|14
1733921970000|2024-12-11 12:59:30|536.18|534.08|535.81|533.71|536.19|534.09|535.8|533.7|13
1733921980000|2024-12-11 12:59:40|535.83|533.73|535.74|533.64|535.85|533.75|535.71|533.61|19
1733921990000|2024-12-11 12:59:50|535.75|533.65|535.55|533.45|535.75|533.65|535.52|533.42|17
1733922000000|2024-12-11 13:00:00|535.57|533.47|536.07|533.97|536.11|534.01|535.57|533.47|24
1733922010000|2024-12-11 13:00:10|536.08|533.98|536.23|534.13|536.23|534.13|536.04|533.94|15
1733922030000|2024-12-11 13:00:30|536.16|534.06|536.12|534.02|536.16|534.06|535.96|533.86|10
1733922040000|2024-12-11 13:00:40|536.13|534.03|536.23|534.13|536.23|534.13|535.91|533.81|17
1733922050000|2024-12-11 13:00:50|536.18|534.08|536.04|533.94|536.18|534.08|536.01|533.91|15
1733922060000|2024-12-11 13:01:00|536.1|534|536.16|534.06|536.23|534.13|536.1|534|13
1733922070000|2024-12-11 13:01:10|536.17|534.07|536.1|534|536.18|534.08|536.06|533.96|23
1733922080000|2024-12-11 13:01:20|536.12|534.02|536.23|534.13|536.23|534.13|536.12|534.02|6
1733922110000|2024-12-11 13:01:50|536.17|534.07|536.18|534.08|536.23|534.13|536.17|534.07|13
1733922120000|2024-12-11 13:02:00|536.17|534.07|535.66|533.56|536.17|534.07|535.58|533.48|30
1733922130000|2024-12-11 13:02:10|535.77|533.67|535.76|533.66|535.8|533.7|535.63|533.53|29
1733922140000|2024-12-11 13:02:20|535.73|533.63|535.92|533.82|536.16|534.06|535.68|533.58|27
1733922150000|2024-12-11 13:02:30|535.93|533.83|536.14|534.04|536.22|534.12|535.93|533.83|21
1733922160000|2024-12-11 13:02:40|536.11|534.01|535.86|533.76|536.11|534.01|535.86|533.76|20
1733922170000|2024-12-11 13:02:50|535.84|533.74|535.75|533.65|535.84|533.74|535.74|533.64|20
1733922180000|2024-12-11 13:03:00|535.71|533.61|535.4|533.3|535.79|533.69|535.4|533.3|26
1733922190000|2024-12-11 13:03:10|535.38|533.28|535.56|533.46|535.68|533.58|535.34|533.24|27
1733922200000|2024-12-11 13:03:20|535.53|533.43|535.7|533.6|535.9|533.8|535.53|533.43|24
1733922210000|2024-12-11 13:03:30|535.67|533.57|535.72|533.62|535.81|533.71|535.62|533.52|22
1733922220000|2024-12-11 13:03:40|535.71|533.61|535.51|533.41|535.71|533.61|535.51|533.41|22
1733922230000|2024-12-11 13:03:50|535.43|533.33|535.16|533.06|535.43|533.33|535.14|533.04|26
1733922240000|2024-12-11 13:04:00|535.3|533.2|535.12|533.02|535.37|533.27|535.08|532.98|24
1733922250000|2024-12-11 13:04:10|535.11|533.01|535.13|533.03|535.13|533.03|534.85|532.75|32
1733922260000|2024-12-11 13:04:20|535.18|533.08|534.93|532.83|535.3|533.2|534.89|532.79|30
1733922270000|2024-12-11 13:04:30|534.96|532.86|534.83|532.73|534.96|532.86|534.82|532.72|22
1733922280000|2024-12-11 13:04:40|534.85|532.75|535|532.9|535.01|532.91|534.85|532.75|19
1733922290000|2024-12-11 13:04:50|534.99|532.89|535.14|533.04|535.14|533.04|534.99|532.89|17
1733922300000|2024-12-11 13:05:00|535.18|533.08|535.48|533.38|535.48|533.38|535.18|533.08|16
1733922310000|2024-12-11 13:05:10|535.72|533.62|535.9|533.8|535.96|533.86|535.72|533.62|19
1733922320000|2024-12-11 13:05:20|535.87|533.77|535.96|533.86|535.96|533.86|535.87|533.77|22
1733922330000|2024-12-11 13:05:30|535.9|533.8|535.9|533.8|535.92|533.82|535.81|533.71|17
1733922340000|2024-12-11 13:05:40|535.91|533.81|535.95|533.85|535.96|533.86|535.89|533.79|17
1733922350000|2024-12-11 13:05:50|535.94|533.84|535.96|533.86|535.96|533.86|535.94|533.84|5
1733922360000|2024-12-11 13:06:00|535.91|533.81|535.91|533.81|535.91|533.81|535.91|533.81|1
1733922370000|2024-12-11 13:06:10|535.9|533.8|535.86|533.76|535.9|533.8|535.86|533.76|5
1733922380000|2024-12-11 13:06:20|535.91|533.81|535.9|533.8|535.94|533.84|535.88|533.78|10
1733922390000|2024-12-11 13:06:30|535.88|533.78|535.86|533.76|535.89|533.79|535.86|533.76|10
1733922400000|2024-12-11 13:06:40|535.87|533.77|535.87|533.77|535.87|533.77|535.87|533.77|1
1733922430000|2024-12-11 13:07:10|536.08|533.98|536.36|534.26|536.36|534.26|536.08|533.98|7
1733922440000|2024-12-11 13:07:20|536.35|534.25|536.24|534.14|536.38|534.28|536.19|534.09|22
1733922450000|2024-12-11 13:07:30|536.19|534.09|536.38|534.28|536.38|534.28|536.19|534.09|19
1733922460000|2024-12-11 13:07:40|536.37|534.27|536.34|534.24|536.38|534.28|536.31|534.21|12
1733922470000|2024-12-11 13:07:50|536.33|534.23|536.08|533.98|536.34|534.24|536.02|533.92|25
1733922480000|2024-12-11 13:08:00|536.07|533.97|536.09|533.99|536.1|534|536|533.9|24
1733922490000|2024-12-11 13:08:10|536.14|534.04|536.35|534.25|536.36|534.26|536.14|534.04|24
1733922500000|2024-12-11 13:08:20|536.37|534.27|536.32|534.22|536.37|534.27|536.29|534.19|15
1733922510000|2024-12-11 13:08:30|536.33|534.23|536.38|534.28|536.38|534.28|536.33|534.23|3
1733922530000|2024-12-11 13:08:50|536.42|534.32|536.38|534.28|536.47|534.37|536.37|534.27|8
1733922540000|2024-12-11 13:09:00|536.4|534.3|536.39|534.29|536.42|534.32|536.38|534.28|18
1733922550000|2024-12-11 13:09:10|536.4|534.3|536.38|534.28|536.47|534.37|536.35|534.25|25
1733922560000|2024-12-11 13:09:20|536.35|534.25|536.2|534.1|536.35|534.25|536.18|534.08|11
1733922570000|2024-12-11 13:09:30|536.19|534.09|536.2|534.1|536.25|534.15|536.17|534.07|16
1733922580000|2024-12-11 13:09:40|536.19|534.09|535.94|533.84|536.19|534.09|535.86|533.76|21
1733922590000|2024-12-11 13:09:50|535.95|533.85|535.94|533.84|535.97|533.87|535.94|533.84|8
1733922600000|2024-12-11 13:10:00|535.95|533.85|535.96|533.86|536.07|533.97|535.89|533.79|22
1733922610000|2024-12-11 13:10:10|535.95|533.85|536.07|533.97|536.1|534|535.93|533.83|15
1733922620000|2024-12-11 13:10:20|536.06|533.96|536.09|533.99|536.12|534.02|536.05|533.95|22
1733922630000|2024-12-11 13:10:30|536.1|534|536.09|533.99|536.13|534.03|536.09|533.99|19
1733922640000|2024-12-11 13:10:40|536.08|533.98|536.04|533.94|536.08|533.98|535.89|533.79|20
1733922650000|2024-12-11 13:10:50|536.05|533.95|535.94|533.84|536.13|534.03|535.94|533.84|18
1733922660000|2024-12-11 13:11:00|535.95|533.85|535.91|533.81|536|533.9|535.86|533.76|21
1733922670000|2024-12-11 13:11:10|535.9|533.8|535.94|533.84|535.99|533.89|535.86|533.76|19
1733922680000|2024-12-11 13:11:20|535.9|533.8|535.96|533.86|535.98|533.88|535.86|533.76|11
1733922690000|2024-12-11 13:11:30|535.97|533.87|536.03|533.93|536.03|533.93|535.95|533.85|14
1733922740000|2024-12-11 13:12:20|536.08|533.98|536.08|533.98|536.08|533.98|536.08|533.98|1
1733922750000|2024-12-11 13:12:30|536.13|534.03|536.29|534.19|536.29|534.19|536.13|534.03|2
1733922760000|2024-12-11 13:12:40|536.32|534.22|536.51|534.41|536.51|534.41|536.32|534.22|6
1733922780000|2024-12-11 13:13:00|536.42|534.32|536.48|534.38|536.51|534.41|536.36|534.26|9
1733922790000|2024-12-11 13:13:10|536.47|534.37|536.37|534.27|536.47|534.37|536.31|534.21|24
1733922800000|2024-12-11 13:13:20|536.38|534.28|536.51|534.41|536.51|534.41|536.37|534.27|15
1733922810000|2024-12-11 13:13:30|536.42|534.32|536.32|534.22|536.42|534.32|536.32|534.22|9
1733922820000|2024-12-11 13:13:40|536.31|534.21|536.19|534.09|536.31|534.21|536.19|534.09|11
1733922830000|2024-12-11 13:13:50|536.16|534.06|536.02|533.92|536.16|534.06|535.92|533.82|18
1733922840000|2024-12-11 13:14:00|536.05|533.95|536.05|533.95|536.14|534.04|536|533.9|27
1733922850000|2024-12-11 13:14:10|536.06|533.96|536.02|533.92|536.09|533.99|535.99|533.89|16
1733922860000|2024-12-11 13:14:20|536.05|533.95|535.86|533.76|536.05|533.95|535.86|533.76|15
1733922870000|2024-12-11 13:14:30|535.58|533.48|535.42|533.32|535.58|533.48|535.36|533.26|17
1733922880000|2024-12-11 13:14:40|535.41|533.31|535.32|533.22|535.42|533.32|535.18|533.08|25
1733922890000|2024-12-11 13:14:50|535.31|533.21|535.45|533.35|535.47|533.37|535.31|533.21|20
1733922900000|2024-12-11 13:15:00|535.46|533.36|535.26|533.16|535.47|533.37|535.24|533.14|19
1733922910000|2024-12-11 13:15:10|535.22|533.12|534.71|532.61|535.25|533.15|534.71|532.61|25
1733922920000|2024-12-11 13:15:20|534.68|532.58|533.95|531.85|534.69|532.59|533.9|531.8|36
1733922930000|2024-12-11 13:15:30|533.93|531.83|534.06|531.96|534.2|532.1|533.68|531.58|35
1733922940000|2024-12-11 13:15:40|534.16|532.06|534.14|532.04|534.19|532.09|533.91|531.81|26
1733922950000|2024-12-11 13:15:50|534.16|532.06|534.03|531.93|534.25|532.15|533.63|531.53|32
1733922960000|2024-12-11 13:16:00|534.07|531.97|534.22|532.12|534.22|532.12|533.95|531.85|33
1733922970000|2024-12-11 13:16:10|534.23|532.13|534.27|532.17|534.3|532.2|534.22|532.12|18
1733922980000|2024-12-11 13:16:20|534.28|532.18|534.3|532.2|534.3|532.2|534.25|532.15|7
1733922990000|2024-12-11 13:16:30|534.24|532.14|534.14|532.04|534.26|532.16|534.08|531.98|23
1733923000000|2024-12-11 13:16:40|534.09|531.99|534.3|532.2|534.3|532.2|534.09|531.99|25
1733923020000|2024-12-11 13:17:00|534.22|532.12|534.3|532.2|534.3|532.2|534.16|532.06|12
1733923030000|2024-12-11 13:17:10|534.27|532.17|534.3|532.2|534.3|532.2|534.27|532.17|2
1733923050000|2024-12-11 13:17:30|534.5|532.4|534.43|532.33|534.7|532.6|534.43|532.33|7
1733923060000|2024-12-11 13:17:40|534.47|532.37|534.34|532.24|534.55|532.45|534.34|532.24|24
1733923070000|2024-12-11 13:17:50|534.36|532.26|534.44|532.34|534.53|532.43|534.36|532.26|26
1733923080000|2024-12-11 13:18:00|534.47|532.37|534.7|532.6|534.7|532.6|534.47|532.37|13
1733923160000|2024-12-11 13:19:20|534.75|532.65|534.81|532.71|534.81|532.71|534.75|532.65|2
1733923200000|2024-12-11 13:20:00|534.75|532.65|534.81|532.71|534.81|532.71|534.69|532.59|5
1733923230000|2024-12-11 13:20:30|534.77|532.67|534.51|532.41|534.77|532.67|534.17|532.07|29
1733923240000|2024-12-11 13:20:40|534.56|532.46|534.62|532.52|534.77|532.67|534.53|532.43|32
1733923250000|2024-12-11 13:20:50|534.63|532.53|534.63|532.53|534.74|532.64|534.59|532.49|26
1733923260000|2024-12-11 13:21:00|534.61|532.51|534.81|532.71|534.81|532.71|534.59|532.49|24
1733923290000|2024-12-11 13:21:30|534.89|532.79|534.98|532.88|534.98|532.88|534.89|532.79|2
1733923300000|2024-12-11 13:21:40|535.01|532.91|535.47|533.37|535.47|533.37|535.01|532.91|5
1733923310000|2024-12-11 13:21:50|535.71|533.61|535.95|533.85|535.95|533.85|535.71|533.61|4
1733923350000|2024-12-11 13:22:30|536.05|533.95|536.53|534.43|536.53|534.43|536.05|533.95|4
1733923360000|2024-12-11 13:22:40|536.49|534.39|536.48|534.38|536.49|534.39|536.48|534.38|2
1733923370000|2024-12-11 13:22:50|536.49|534.39|536.32|534.22|536.51|534.41|536.32|534.22|18
1733923380000|2024-12-11 13:23:00|536.19|534.09|536.35|534.25|536.36|534.26|536.08|533.98|26
1733923390000|2024-12-11 13:23:10|536.26|534.16|535.92|533.82|536.31|534.21|535.91|533.81|28
1733923400000|2024-12-11 13:23:20|535.95|533.85|536.15|534.05|536.15|534.05|535.78|533.68|30
1733923410000|2024-12-11 13:23:30|536.14|534.04|536.08|533.98|536.15|534.05|536.08|533.98|10
1733923420000|2024-12-11 13:23:40|536.02|533.92|535.95|533.85|536.02|533.92|535.86|533.76|16
1733923430000|2024-12-11 13:23:50|535.96|533.86|535.89|533.79|536.16|534.06|535.89|533.79|27
1733923440000|2024-12-11 13:24:00|535.87|533.77|535.84|533.74|536.01|533.91|535.79|533.69|33
1733923450000|2024-12-11 13:24:10|535.85|533.75|536.13|534.03|536.13|534.03|535.69|533.59|28
1733923460000|2024-12-11 13:24:20|536.15|534.05|536.21|534.11|536.21|534.11|536.15|534.05|6
1733923470000|2024-12-11 13:24:30|536.22|534.12|536.22|534.12|536.22|534.12|536.22|534.12|1
1733923490000|2024-12-11 13:24:50|536.16|534.06|536.13|534.03|536.17|534.07|536.1|534|15
1733923500000|2024-12-11 13:25:00|536.07|533.97|536.03|533.93|536.13|534.03|536.03|533.93|13
1733923510000|2024-12-11 13:25:10|536.04|533.94|536.04|533.94|536.13|534.03|535.98|533.88|21
1733923520000|2024-12-11 13:25:20|536.08|533.98|536.08|533.98|536.13|534.03|536.01|533.91|12
1733923530000|2024-12-11 13:25:30|536.07|533.97|536.14|534.04|536.15|534.05|535.9|533.8|24
1733923540000|2024-12-11 13:25:40|536.12|534.02|536.22|534.12|536.22|534.12|536.12|534.02|12
1733923560000|2024-12-11 13:26:00|536.19|534.09|536.05|533.95|536.19|534.09|536.05|533.95|12
1733923570000|2024-12-11 13:26:10|536.06|533.96|536.22|534.12|536.22|534.12|536.06|533.96|15
1733923580000|2024-12-11 13:26:20|536.21|534.11|536.21|534.11|536.21|534.11|536.21|534.11|1
1733923590000|2024-12-11 13:26:30|536.22|534.12|536.22|534.12|536.22|534.12|536.22|534.12|1
1733923600000|2024-12-11 13:26:40|536.21|534.11|536.05|533.95|536.22|534.12|536.03|533.93|14
1733923610000|2024-12-11 13:26:50|536.04|533.94|536.18|534.08|536.21|534.11|536.03|533.93|26
1733923620000|2024-12-11 13:27:00|536.19|534.09|536.22|534.12|536.22|534.12|536.19|534.09|3
1733923630000|2024-12-11 13:27:10|536.27|534.17|536.32|534.22|536.32|534.22|536.27|534.17|2
1733923700000|2024-12-11 13:28:20|536.43|534.33|536.53|534.43|536.53|534.43|536.43|534.33|2
1733923720000|2024-12-11 13:28:40|536.54|534.44|536.79|534.69|536.79|534.69|536.54|534.44|3
1733923740000|2024-12-11 13:29:00|536.81|534.71|536.86|534.76|536.86|534.76|536.81|534.71|2
1733923750000|2024-12-11 13:29:10|536.9|534.8|537.66|535.56|537.66|535.56|536.9|534.8|13
1733923760000|2024-12-11 13:29:20|537.68|535.58|537.68|535.58|537.68|535.58|537.68|535.58|1
1733923800000|2024-12-11 13:30:00|537.81|535.71|539.24|537.14|539.24|537.14|537.81|535.71|27
1733923810000|2024-12-11 13:30:10|539.29|537.19|541.54|539.44|542.02|539.92|539.29|537.19|20
1733923820000|2024-12-11 13:30:20|541.16|539.06|542.75|540.65|542.75|540.65|541.08|538.98|35
1733923830000|2024-12-11 13:30:30|542.88|540.78|540.12|538.02|542.96|540.86|540.12|538.02|35
1733923840000|2024-12-11 13:30:40|540.2|538.1|541.41|539.31|541.43|539.33|540.13|538.03|30
1733923850000|2024-12-11 13:30:50|541.55|539.45|541.52|539.42|541.61|539.51|541.09|538.99|29
1733923860000|2024-12-11 13:31:00|541.51|539.41|541|538.9|541.62|539.52|540.82|538.72|33
1733923870000|2024-12-11 13:31:10|540.98|538.88|540.62|538.52|541.26|539.16|540.53|538.43|39
1733923880000|2024-12-11 13:31:20|540.61|538.51|541.3|539.2|541.3|539.2|540.56|538.46|32
1733923890000|2024-12-11 13:31:30|541.29|539.19|541.54|539.44|541.67|539.57|541.27|539.17|29
1733923900000|2024-12-11 13:31:40|541.55|539.45|541.67|539.57|541.67|539.57|541.28|539.18|20
1733923910000|2024-12-11 13:31:50|541.88|539.78|541.86|539.76|542.1|540|541.86|539.76|23
1733923920000|2024-12-11 13:32:00|541.45|539.35|541.13|539.03|541.45|539.35|541.05|538.95|29
1733923930000|2024-12-11 13:32:10|541.14|539.04|541.49|539.39|541.49|539.39|541.13|539.03|29
1733923940000|2024-12-11 13:32:20|541.48|539.38|541.53|539.43|541.58|539.48|541.3|539.2|31
1733923950000|2024-12-11 13:32:30|541.54|539.44|541.58|539.48|541.58|539.48|541.51|539.41|27
1733923960000|2024-12-11 13:32:40|541.57|539.47|541.45|539.35|541.58|539.48|541.44|539.34|28
1733923970000|2024-12-11 13:32:50|541.5|539.4|542.02|539.92|542.1|540|541.47|539.37|19
1733923980000|2024-12-11 13:33:00|542.06|539.96|542.1|540|542.1|540|542.06|539.96|6
1733923990000|2024-12-11 13:33:10|541.98|539.88|542.3|540.2|542.3|540.2|541.78|539.68|21
1733924000000|2024-12-11 13:33:20|542.6|540.5|542.85|540.75|543.02|540.92|542.46|540.36|22
1733924010000|2024-12-11 13:33:30|542.86|540.76|542.72|540.62|542.86|540.76|542.46|540.36|31
1733924020000|2024-12-11 13:33:40|542.73|540.63|542.68|540.58|542.78|540.68|542.46|540.36|29
1733924030000|2024-12-11 13:33:50|542.69|540.59|542.59|540.49|542.8|540.7|542.58|540.48|21
1733924040000|2024-12-11 13:34:00|542.58|540.48|541.08|538.98|542.62|540.52|541.07|538.97|34
1733924050000|2024-12-11 13:34:10|541.22|539.12|540.88|538.78|541.33|539.23|540.88|538.78|35
1733924060000|2024-12-11 13:34:20|540.93|538.83|540.82|538.72|541|538.9|540.51|538.41|32
1733924070000|2024-12-11 13:34:30|540.92|538.82|540.96|538.86|540.96|538.86|540.57|538.47|31
1733924080000|2024-12-11 13:34:40|540.99|538.89|542.19|540.09|542.38|540.28|540.92|538.82|31
1733924090000|2024-12-11 13:34:50|542.18|540.08|541.72|539.62|542.18|540.08|541.71|539.61|29
1733924100000|2024-12-11 13:35:00|541.85|539.75|542.26|540.16|542.48|540.38|541.85|539.75|33
1733924110000|2024-12-11 13:35:10|542.27|540.17|542.41|540.31|542.47|540.37|542.25|540.15|31
1733924120000|2024-12-11 13:35:20|542.4|540.3|542.64|540.54|542.64|540.54|542.17|540.07|35
1733924130000|2024-12-11 13:35:30|542.69|540.59|542.34|540.24|542.72|540.62|542.27|540.17|30
1733924140000|2024-12-11 13:35:40|542.16|540.06|542.01|539.91|542.16|540.06|541.73|539.63|31
1733924150000|2024-12-11 13:35:50|541.99|539.89|542.08|539.98|542.08|539.98|541.92|539.82|28
1733924170000|2024-12-11 13:36:10|542.03|539.93|542.03|539.93|542.08|539.98|541.87|539.77|18
1733924180000|2024-12-11 13:36:20|542.08|539.98|542.08|539.98|542.08|539.98|541.98|539.88|14
1733924190000|2024-12-11 13:36:30|542.21|540.11|543.54|541.44|543.54|541.44|542.2|540.1|17
1733924200000|2024-12-11 13:36:40|543.52|541.42|545.06|542.96|545.79|543.69|543.41|541.31|25
1733924210000|2024-12-11 13:36:50|544.95|542.85|544.52|542.42|544.95|542.85|544.44|542.34|27
1733924220000|2024-12-11 13:37:00|544.65|542.55|544.18|542.08|544.86|542.76|544.18|542.08|25
1733924230000|2024-12-11 13:37:10|543.95|541.85|544.64|542.54|544.69|542.59|543.95|541.85|32
1733924240000|2024-12-11 13:37:20|544.7|542.6|544.65|542.55|544.71|542.61|544.41|542.31|24
1733924250000|2024-12-11 13:37:30|544.68|542.58|544.71|542.61|544.71|542.61|544.66|542.56|9
1733924260000|2024-12-11 13:37:40|544.7|542.6|544.94|542.84|544.94|542.84|544.64|542.54|13
1733924270000|2024-12-11 13:37:50|544.92|542.82|544.41|542.31|544.92|542.82|544.41|542.31|14
1733924290000|2024-12-11 13:38:10|544.09|541.99|543.7|541.6|544.09|541.99|543.64|541.54|5
1733924300000|2024-12-11 13:38:20|543.68|541.58|543.68|541.58|543.75|541.65|543.5|541.4|24
1733924310000|2024-12-11 13:38:30|544.01|541.91|544.27|542.17|544.33|542.23|544.01|541.91|31
1733924320000|2024-12-11 13:38:40|544.3|542.2|544.34|542.24|544.42|542.32|544.3|542.2|22
1733924330000|2024-12-11 13:38:50|544.35|542.25|543.68|541.58|544.42|542.32|543.68|541.58|28
1733924340000|2024-12-11 13:39:00|543.78|541.68|543.29|541.19|543.78|541.68|543.18|541.08|27
1733924350000|2024-12-11 13:39:10|543.24|541.14|542|539.9|543.24|541.14|542|539.9|28
1733924360000|2024-12-11 13:39:20|542.02|539.92|541.38|539.28|542.16|540.06|541.38|539.28|34
1733924370000|2024-12-11 13:39:30|541.34|539.24|540.74|538.64|541.53|539.43|540.74|538.64|35
1733924380000|2024-12-11 13:39:40|540.82|538.72|541.35|539.25|541.42|539.32|540.82|538.72|26
1733924390000|2024-12-11 13:39:50|541.33|539.23|541.24|539.14|541.41|539.31|541|538.9|30
1733924400000|2024-12-11 13:40:00|541.25|539.15|540.33|538.23|541.25|539.15|540.31|538.21|33
1733924410000|2024-12-11 13:40:10|540.39|538.29|539.74|537.64|540.42|538.32|539.65|537.55|24
1733924420000|2024-12-11 13:40:20|539.61|537.51|538.29|536.19|539.61|537.51|537.99|535.89|27
1733924430000|2024-12-11 13:40:30|538.31|536.21|539.7|537.6|539.7|537.6|537.68|535.58|31
1733924440000|2024-12-11 13:40:40|539.86|537.76|541.83|539.73|542.13|540.03|539.86|537.76|30
1733924450000|2024-12-11 13:40:50|542.1|540|541.45|539.35|542.1|540|541.21|539.11|29
1733924460000|2024-12-11 13:41:00|541.44|539.34|541.69|539.59|542.36|540.26|541.2|539.1|31
1733924470000|2024-12-11 13:41:10|541.67|539.57|541.19|539.09|541.87|539.77|540.84|538.74|37
1733924480000|2024-12-11 13:41:20|541.33|539.23|541.47|539.37|542.16|540.06|541.33|539.23|34
1733924490000|2024-12-11 13:41:30|541.31|539.21|541.28|539.18|541.65|539.55|541.09|538.99|36
1733924500000|2024-12-11 13:41:40|541.5|539.4|541.91|539.81|541.91|539.81|541.3|539.2|32
1733924510000|2024-12-11 13:41:50|542.13|540.03|542.36|540.26|542.36|540.26|542.13|540.03|2
1733924520000|2024-12-11 13:42:00|542.34|540.24|541.76|539.66|542.36|540.26|541.57|539.47|36
1733924530000|2024-12-11 13:42:10|541.83|539.73|541.92|539.82|542.01|539.91|541.6|539.5|36
1733924540000|2024-12-11 13:42:20|541.95|539.85|543.91|541.81|544.17|542.07|541.93|539.83|30
1733924550000|2024-12-11 13:42:30|543.86|541.76|543.96|541.86|543.99|541.89|543.75|541.65|29
1733924560000|2024-12-11 13:42:40|543.95|541.85|544.43|542.33|544.43|542.33|543.91|541.81|20
1733924570000|2024-12-11 13:42:50|544.36|542.26|543.82|541.72|544.36|542.26|543.73|541.63|31
1733924580000|2024-12-11 13:43:00|543.74|541.64|544.5|542.4|544.5|542.4|543.74|541.64|12
1733924590000|2024-12-11 13:43:10|544.7|542.6|544.5|542.4|544.88|542.78|544.49|542.39|29
1733924600000|2024-12-11 13:43:20|544.55|542.45|544.54|542.44|544.64|542.54|544|541.9|38
1733924610000|2024-12-11 13:43:30|544.5|542.4|544.23|542.13|544.69|542.59|544.15|542.05|30
1733924620000|2024-12-11 13:43:40|544.24|542.14|543.81|541.71|544.24|542.14|543.81|541.71|32
1733924630000|2024-12-11 13:43:50|543.83|541.73|544|541.9|544.11|542.01|543.83|541.73|31
1733924640000|2024-12-11 13:44:00|544.01|541.91|544.36|542.26|544.42|542.32|543.46|541.36|34
1733924650000|2024-12-11 13:44:10|544.37|542.27|543.7|541.6|544.39|542.29|543.69|541.59|29
1733924660000|2024-12-11 13:44:20|543.67|541.57|543.48|541.38|543.74|541.64|543.38|541.28|32
1733924670000|2024-12-11 13:44:30|543.49|541.39|543.55|541.45|543.55|541.45|543.49|541.39|2
1733924680000|2024-12-11 13:44:40|543.89|541.79|544.07|541.97|544.32|542.22|543.89|541.79|20
1733924690000|2024-12-11 13:44:50|544.08|541.98|543.73|541.63|544.08|541.98|543.65|541.55|31
1733924700000|2024-12-11 13:45:00|543.69|541.59|543.54|541.44|543.71|541.61|543.22|541.12|36
1733924710000|2024-12-11 13:45:10|543.52|541.42|543.3|541.2|543.58|541.48|543.21|541.11|27
1733924720000|2024-12-11 13:45:20|543.31|541.21|542.81|540.71|543.49|541.39|542.81|540.71|32
1733924730000|2024-12-11 13:45:30|542.8|540.7|541.96|539.86|542.8|540.7|541.91|539.81|32
1733924740000|2024-12-11 13:45:40|541.94|539.84|543.01|540.91|543.11|541.01|541.94|539.84|32
1733924750000|2024-12-11 13:45:50|543|540.9|543.19|541.09|543.19|541.09|542.94|540.84|28
1733924760000|2024-12-11 13:46:00|543.4|541.3|543.61|541.51|543.61|541.51|543.4|541.3|2
1733924780000|2024-12-11 13:46:20|543.43|541.33|543.29|541.19|543.56|541.46|543.13|541.03|30
1733924790000|2024-12-11 13:46:30|543.27|541.17|542.9|540.8|543.48|541.38|542.9|540.8|34
1733924800000|2024-12-11 13:46:40|542.88|540.78|542.87|540.77|543.18|541.08|542.86|540.76|31
1733924810000|2024-12-11 13:46:50|542.86|540.76|542.72|540.62|542.86|540.76|542.55|540.45|28
1733924820000|2024-12-11 13:47:00|542.71|540.61|542.78|540.68|543.32|541.22|542.65|540.55|33
1733924830000|2024-12-11 13:47:10|542.75|540.65|542.7|540.6|542.75|540.65|542.3|540.2|33
1733924840000|2024-12-11 13:47:20|542.67|540.57|543.13|541.03|543.34|541.24|542.63|540.53|34
1733924850000|2024-12-11 13:47:30|543.17|541.07|543.03|540.93|543.22|541.12|542.91|540.81|30
1733924860000|2024-12-11 13:47:40|543|540.9|542.9|540.8|543.21|541.11|542.8|540.7|36
1733924870000|2024-12-11 13:47:50|542.93|540.83|542.44|540.34|542.93|540.83|542.38|540.28|30
1733924880000|2024-12-11 13:48:00|542.38|540.28|542.74|540.64|542.74|540.64|542.37|540.27|32
1733924890000|2024-12-11 13:48:10|542.75|540.65|542.75|540.65|542.81|540.71|542.28|540.18|34
1733924900000|2024-12-11 13:48:20|542.77|540.67|542.98|540.88|543.01|540.91|542.58|540.48|27
1733924910000|2024-12-11 13:48:30|543.05|540.95|543.26|541.16|543.26|541.16|543.02|540.92|23
1733924920000|2024-12-11 13:48:40|543.17|541.07|543.17|541.07|543.21|541.11|543.06|540.96|30
1733924930000|2024-12-11 13:48:50|543.16|541.06|542.92|540.82|543.16|541.06|542.92|540.82|29
1733924940000|2024-12-11 13:49:00|542.91|540.81|542.58|540.48|543|540.9|542.46|540.36|35
1733924950000|2024-12-11 13:49:10|542.57|540.47|542.39|540.29|542.92|540.82|542.39|540.29|25
1733924960000|2024-12-11 13:49:20|542.38|540.28|542.16|540.06|542.63|540.53|542.16|540.06|26
1733924970000|2024-12-11 13:49:30|542.02|539.92|542.62|540.52|542.7|540.6|541.98|539.88|30
1733924980000|2024-12-11 13:49:40|542.63|540.53|541.93|539.83|542.63|540.53|541.83|539.73|31
1733924990000|2024-12-11 13:49:50|541.95|539.85|541.95|539.85|542.2|540.1|541.9|539.8|32
1733925000000|2024-12-11 13:50:00|541.92|539.82|541.77|539.67|542.02|539.92|541.65|539.55|31
1733925010000|2024-12-11 13:50:10|541.89|539.79|541.38|539.28|542.05|539.95|541.38|539.28|30
1733925020000|2024-12-11 13:50:20|541.28|539.18|541.89|539.79|542.17|540.07|541.19|539.09|33
1733925030000|2024-12-11 13:50:30|541.77|539.67|541.6|539.5|541.77|539.67|541.6|539.5|30
1733925040000|2024-12-11 13:50:40|541.65|539.55|541.42|539.32|541.85|539.75|541.36|539.26|28
1733925050000|2024-12-11 13:50:50|541.46|539.36|541.13|539.03|541.46|539.36|541.02|538.92|21
1733925060000|2024-12-11 13:51:00|541.12|539.02|540.41|538.31|541.12|539.02|540.41|538.31|26
1733925070000|2024-12-11 13:51:10|540.47|538.37|541.17|539.07|541.19|539.09|540.23|538.13|30
1733925080000|2024-12-11 13:51:20|541.2|539.1|540.94|538.84|541.22|539.12|540.94|538.84|28
1733925090000|2024-12-11 13:51:30|540.98|538.88|541.1|539|541.22|539.12|540.98|538.88|20
1733925100000|2024-12-11 13:51:40|541.04|538.94|540.7|538.6|541.04|538.94|540.63|538.53|33
1733925110000|2024-12-11 13:51:50|540.71|538.61|540.87|538.77|540.87|538.77|540.66|538.56|33
1733925120000|2024-12-11 13:52:00|540.88|538.78|540.86|538.76|541.04|538.94|540.74|538.64|23
1733925130000|2024-12-11 13:52:10|540.82|538.72|540.23|538.13|540.84|538.74|540.23|538.13|31
1733925140000|2024-12-11 13:52:20|540.11|538.01|540.43|538.33|540.61|538.51|540.11|538.01|34
1733925150000|2024-12-11 13:52:30|540.4|538.3|540.78|538.68|540.78|538.68|540.4|538.3|30
1733925160000|2024-12-11 13:52:40|540.76|538.66|540.78|538.68|540.78|538.68|540.62|538.52|22
1733925180000|2024-12-11 13:53:00|540.8|538.7|540.83|538.73|540.83|538.73|540.8|538.7|2
1733925200000|2024-12-11 13:53:20|540.9|538.8|540.98|538.88|540.98|538.88|540.9|538.8|2
1733925210000|2024-12-11 13:53:30|541.01|538.91|541.04|538.94|541.32|539.22|540.92|538.82|18
1733925220000|2024-12-11 13:53:40|541.03|538.93|540.91|538.81|541.03|538.93|540.8|538.7|27
1733925230000|2024-12-11 13:53:50|540.92|538.82|540.71|538.61|540.94|538.84|540.5|538.4|29
1733925240000|2024-12-11 13:54:00|540.74|538.64|540.9|538.8|540.9|538.8|540.73|538.63|15
1733925260000|2024-12-11 13:54:20|540.99|538.89|540.56|538.46|540.99|538.89|540.4|538.3|26
1733925270000|2024-12-11 13:54:30|540.58|538.48|540.81|538.71|540.83|538.73|540.55|538.45|30
1733925280000|2024-12-11 13:54:40|540.76|538.66|540.44|538.34|540.76|538.66|540.39|538.29|29
1733925290000|2024-12-11 13:54:50|540.45|538.35|540.34|538.24|540.46|538.36|540.1|538|23
1733925300000|2024-12-11 13:55:00|540.46|538.36|539.97|537.87|540.53|538.43|539.92|537.82|27
1733925310000|2024-12-11 13:55:10|540.01|537.91|539.82|537.72|540.17|538.07|539.82|537.72|25
1733925320000|2024-12-11 13:55:20|539.88|537.78|540.15|538.05|540.18|538.08|539.85|537.75|25
1733925330000|2024-12-11 13:55:30|540.14|538.04|540.26|538.16|540.27|538.17|540.05|537.95|28
1733925340000|2024-12-11 13:55:40|540.25|538.15|540.31|538.21|540.31|538.21|540.21|538.11|18
1733925360000|2024-12-11 13:56:00|540.38|538.28|540.97|538.87|540.98|538.88|540.38|538.28|7
1733925370000|2024-12-11 13:56:10|540.94|538.84|540.68|538.58|540.95|538.85|540.58|538.48|32
1733925380000|2024-12-11 13:56:20|540.69|538.59|540.8|538.7|540.85|538.75|540.52|538.42|31
1733925390000|2024-12-11 13:56:30|540.82|538.72|540.86|538.76|540.86|538.76|540.75|538.65|17
1733925400000|2024-12-11 13:56:40|540.8|538.7|540.84|538.74|540.86|538.76|540.8|538.7|13
1733925410000|2024-12-11 13:56:50|540.83|538.73|540.86|538.76|540.86|538.76|540.79|538.69|10
1733925420000|2024-12-11 13:57:00|540.92|538.82|541.02|538.92|541.02|538.92|540.92|538.82|3
1733925520000|2024-12-11 13:58:40|540.96|538.86|540.97|538.87|540.99|538.89|540.96|538.86|9
1733925530000|2024-12-11 13:58:50|540.96|538.86|541.02|538.92|541.02|538.92|540.87|538.77|13
1733925560000|2024-12-11 13:59:20|540.96|538.86|541.02|538.92|541.02|538.92|540.95|538.85|15
1733925570000|2024-12-11 13:59:30|541|538.9|541.02|538.92|541.02|538.92|541|538.9|3
1733925590000|2024-12-11 13:59:50|540.99|538.89|541.02|538.92|541.02|538.92|540.99|538.89|2
1733925600000|2024-12-11 14:00:00|540.99|538.89|540.91|538.81|541.02|538.92|540.73|538.63|29
1733925610000|2024-12-11 14:00:10|540.88|538.78|540.75|538.65|541|538.9|540.74|538.64|35
1733925620000|2024-12-11 14:00:20|540.76|538.66|540.78|538.68|540.81|538.71|540.74|538.64|20
1733925630000|2024-12-11 14:00:30|540.82|538.72|540.99|538.89|541|538.9|540.76|538.66|20
1733925640000|2024-12-11 14:00:40|540.9|538.8|541.1|539|541.1|539|540.87|538.77|19
1733925660000|2024-12-11 14:01:00|541.09|538.99|541.07|538.97|541.1|539|541.06|538.96|8
1733925670000|2024-12-11 14:01:10|541.08|538.98|541.1|539|541.1|539|540.88|538.78|7
1733925690000|2024-12-11 14:01:30|541.04|538.94|541.1|539|541.1|539|541.03|538.93|9
1733925700000|2024-12-11 14:01:40|541.04|538.94|540.86|538.76|541.08|538.98|540.86|538.76|29
1733925710000|2024-12-11 14:01:50|540.89|538.79|540.61|538.51|540.89|538.79|540.58|538.48|25
1733925720000|2024-12-11 14:02:00|540.63|538.53|540.87|538.77|540.89|538.79|540.59|538.49|26
1733925730000|2024-12-11 14:02:10|540.81|538.71|540.65|538.55|540.86|538.76|540.55|538.45|31
1733925740000|2024-12-11 14:02:20|540.66|538.56|540.39|538.29|540.7|538.6|540.39|538.29|17
1733925750000|2024-12-11 14:02:30|540.34|538.24|540.53|538.43|540.53|538.43|540.28|538.18|21
1733925760000|2024-12-11 14:02:40|540.52|538.42|540.37|538.27|540.66|538.56|540.37|538.27|29
1733925770000|2024-12-11 14:02:50|540.35|538.25|540.14|538.04|540.37|538.27|540.06|537.96|30
1733925780000|2024-12-11 14:03:00|540.15|538.05|540.14|538.04|540.15|538.05|539.67|537.57|33
1733925790000|2024-12-11 14:03:10|540.12|538.02|539.75|537.65|540.15|538.05|539.75|537.65|32
1733925800000|2024-12-11 14:03:20|539.73|537.63|540.23|538.13|540.23|538.13|539.73|537.63|29
1733925810000|2024-12-11 14:03:30|540.29|538.19|540.69|538.59|540.69|538.59|540.29|538.19|27
1733925820000|2024-12-11 14:03:40|540.7|538.6|540.59|538.49|540.71|538.61|540.56|538.46|32
1733925830000|2024-12-11 14:03:50|540.62|538.52|540.59|538.49|540.62|538.52|540.56|538.46|20
1733925840000|2024-12-11 14:04:00|540.58|538.48|540.47|538.37|540.6|538.5|540.46|538.36|20
1733925850000|2024-12-11 14:04:10|540.45|538.35|540.29|538.19|540.58|538.48|540.28|538.18|22
1733925860000|2024-12-11 14:04:20|540.31|538.21|540.07|537.97|540.32|538.22|539.94|537.84|25
1733925870000|2024-12-11 14:04:30|540.05|537.95|539.88|537.78|540.05|537.95|539.87|537.77|28
1733925880000|2024-12-11 14:04:40|539.79|537.69|539.69|537.59|539.82|537.72|539.57|537.47|21
1733925890000|2024-12-11 14:04:50|539.7|537.6|539.33|537.23|539.7|537.6|539.33|537.23|22
1733925900000|2024-12-11 14:05:00|539.29|537.19|539.06|536.96|539.29|537.19|539.06|536.96|29
1733925910000|2024-12-11 14:05:10|539.02|536.92|539.37|537.27|539.37|537.27|538.92|536.82|25
1733925920000|2024-12-11 14:05:20|539.47|537.37|539.86|537.76|539.86|537.76|539.47|537.37|26
1733925950000|2024-12-11 14:05:50|539.82|537.72|539.82|537.72|539.82|537.72|539.82|537.72|1
1733925960000|2024-12-11 14:06:00|539.84|537.74|539.83|537.73|539.85|537.75|539.74|537.64|26
1733925970000|2024-12-11 14:06:10|539.81|537.71|539.85|537.75|539.86|537.76|539.7|537.6|29
1733925980000|2024-12-11 14:06:20|539.86|537.76|539.86|537.76|539.86|537.76|539.83|537.73|3
1733925990000|2024-12-11 14:06:30|539.85|537.75|539.79|537.69|539.86|537.76|539.73|537.63|22
1733926000000|2024-12-11 14:06:40|539.8|537.7|539.81|537.71|539.81|537.71|539.74|537.64|23
1733926010000|2024-12-11 14:06:50|539.83|537.73|539.56|537.46|539.86|537.76|539.56|537.46|23
1733926020000|2024-12-11 14:07:00|539.54|537.44|539.08|536.98|539.57|537.47|539.04|536.94|30
1733926030000|2024-12-11 14:07:10|539.06|536.96|539.33|537.23|539.33|537.23|538.92|536.82|22
1733926040000|2024-12-11 14:07:20|539.54|537.44|539.71|537.61|539.83|537.73|539.54|537.44|24
1733926050000|2024-12-11 14:07:30|539.74|537.64|539.06|536.96|539.79|537.69|539|536.9|35
1733926060000|2024-12-11 14:07:40|539.07|536.97|539.24|537.14|539.24|537.14|539.02|536.92|26
1733926070000|2024-12-11 14:07:50|539.23|537.13|538.79|536.69|539.23|537.13|538.77|536.67|25
1733926080000|2024-12-11 14:08:00|538.81|536.71|539.05|536.95|539.12|537.02|538.76|536.66|30
1733926090000|2024-12-11 14:08:10|539.1|537|539.04|536.94|539.18|537.08|539|536.9|30
1733926100000|2024-12-11 14:08:20|539.07|536.97|538.62|536.52|539.14|537.04|538.62|536.52|25
1733926110000|2024-12-11 14:08:30|538.61|536.51|538.79|536.69|538.81|536.71|538.46|536.36|30
1733926120000|2024-12-11 14:08:40|538.78|536.68|538.77|536.67|538.79|536.69|538.53|536.43|34
1733926130000|2024-12-11 14:08:50|538.76|536.66|538.83|536.73|538.83|536.73|538.76|536.66|11
1733926140000|2024-12-11 14:09:00|538.8|536.7|538.78|536.68|538.8|536.7|538.69|536.59|18
1733926150000|2024-12-11 14:09:10|538.77|536.67|538.63|536.53|538.83|536.73|538.59|536.49|27
1733926160000|2024-12-11 14:09:20|538.61|536.51|538.45|536.35|538.61|536.51|538.45|536.35|23
1733926170000|2024-12-11 14:09:30|538.43|536.33|538.76|536.66|538.76|536.66|538.42|536.32|22
1733926180000|2024-12-11 14:09:40|538.75|536.65|538.82|536.72|538.83|536.73|538.72|536.62|21
1733926190000|2024-12-11 14:09:50|538.83|536.73|538.73|536.63|538.83|536.73|538.68|536.58|25
1733926200000|2024-12-11 14:10:00|538.74|536.64|538.77|536.67|538.83|536.73|538.63|536.53|27
1733926210000|2024-12-11 14:10:10|538.78|536.68|538.79|536.69|538.82|536.72|538.59|536.49|25
1733926220000|2024-12-11 14:10:20|538.78|536.68|538.76|536.66|538.79|536.69|538.52|536.42|30
1733926230000|2024-12-11 14:10:30|538.75|536.65|538.45|536.35|538.75|536.65|538.45|536.35|26
1733926240000|2024-12-11 14:10:40|538.4|536.3|538.39|536.29|538.43|536.33|538.38|536.28|22
1733926250000|2024-12-11 14:10:50|538.38|536.28|538.62|536.52|538.62|536.52|538.37|536.27|20
1733926260000|2024-12-11 14:11:00|538.64|536.54|538.62|536.52|538.64|536.54|538.54|536.44|30
1733926270000|2024-12-11 14:11:10|538.63|536.53|538.53|536.43|538.65|536.55|538.5|536.4|18
1733926280000|2024-12-11 14:11:20|538.54|536.44|538.41|536.31|538.57|536.47|538.37|536.27|21
1733926290000|2024-12-11 14:11:30|538.4|536.3|538.37|536.27|538.42|536.32|538.37|536.27|17
1733926300000|2024-12-11 14:11:40|538.38|536.28|538.21|536.11|538.39|536.29|538.19|536.09|25
1733926310000|2024-12-11 14:11:50|538.17|536.07|538.24|536.14|538.24|536.14|538.12|536.02|22
1733926320000|2024-12-11 14:12:00|538.23|536.13|537.74|535.64|538.25|536.15|537.74|535.64|28
1733926330000|2024-12-11 14:12:10|537.75|535.65|537.95|535.85|537.95|535.85|537.66|535.56|30
1733926340000|2024-12-11 14:12:20|537.94|535.84|538.01|535.91|538.09|535.99|537.87|535.77|22
1733926350000|2024-12-11 14:12:30|538.02|535.92|537.33|535.23|538.02|535.92|537.33|535.23|28
1733926360000|2024-12-11 14:12:40|537.32|535.22|537.39|535.29|537.48|535.38|537.24|535.14|28
1733926370000|2024-12-11 14:12:50|537.28|535.18|537.13|535.03|537.28|535.18|537.01|534.91|19
1733926380000|2024-12-11 14:13:00|537.12|535.02|536.83|534.73|537.2|535.1|536.81|534.71|32
1733926390000|2024-12-11 14:13:10|536.88|534.78|537.05|534.95|537.05|534.95|536.8|534.7|26
1733926400000|2024-12-11 14:13:20|536.97|534.87|537.11|535.01|537.17|535.07|536.97|534.87|30
1733926410000|2024-12-11 14:13:30|537.18|535.08|536.81|534.71|537.2|535.1|536.8|534.7|27
1733926420000|2024-12-11 14:13:40|536.82|534.72|536.99|534.89|537.01|534.91|536.81|534.71|25
1733926430000|2024-12-11 14:13:50|537.01|534.91|537.02|534.92|537.03|534.93|536.81|534.71|23
1733926440000|2024-12-11 14:14:00|537.13|535.03|537.43|535.33|537.43|535.33|537.13|535.03|15
1733926450000|2024-12-11 14:14:10|537.42|535.32|537.54|535.44|537.54|535.44|537.3|535.2|24
1733926460000|2024-12-11 14:14:20|537.55|535.45|537.61|535.51|537.61|535.51|537.4|535.3|22
1733926470000|2024-12-11 14:14:30|537.64|535.54|537.64|535.54|537.65|535.55|537.55|535.45|14
1733926480000|2024-12-11 14:14:40|537.67|535.57|538.53|536.43|538.56|536.46|537.67|535.57|11
1733926490000|2024-12-11 14:14:50|538.56|536.46|538.67|536.57|538.68|536.58|538.56|536.46|25
1733926500000|2024-12-11 14:15:00|538.68|536.58|538.23|536.13|538.68|536.58|538.2|536.1|28
1733926510000|2024-12-11 14:15:10|538.27|536.17|538.21|536.11|538.41|536.31|538.21|536.11|26
1733926520000|2024-12-11 14:15:20|538.2|536.1|537.83|535.73|538.24|536.14|537.72|535.62|31
1733926530000|2024-12-11 14:15:30|537.81|535.71|538.1|536|538.13|536.03|537.77|535.67|31
1733926540000|2024-12-11 14:15:40|538.09|535.99|538.29|536.19|538.29|536.19|538.04|535.94|31
1733926550000|2024-12-11 14:15:50|538.3|536.2|538.12|536.02|538.36|536.26|538.07|535.97|31
1733926560000|2024-12-11 14:16:00|538.23|536.13|538.34|536.24|538.43|536.33|538.18|536.08|27
1733926570000|2024-12-11 14:16:10|538.38|536.28|538.35|536.25|538.53|536.43|538.35|536.25|17
1733926580000|2024-12-11 14:16:20|538.4|536.3|538.53|536.43|538.53|536.43|537.98|535.88|25
1733926600000|2024-12-11 14:16:40|538.5|536.4|538.45|536.35|538.5|536.4|538.36|536.26|17
1733926610000|2024-12-11 14:16:50|538.43|536.33|538.52|536.42|538.53|536.43|538.29|536.19|22
1733926620000|2024-12-11 14:17:00|538.49|536.39|538.84|536.74|538.9|536.8|538.46|536.36|26
1733926630000|2024-12-11 14:17:10|538.85|536.75|538.43|536.33|538.92|536.82|538.43|536.33|24
1733926640000|2024-12-11 14:17:20|538.41|536.31|537.95|535.85|538.41|536.31|537.79|535.69|32
1733926650000|2024-12-11 14:17:30|537.98|535.88|538.07|535.97|538.13|536.03|537.98|535.88|21
1733926660000|2024-12-11 14:17:40|538.08|535.98|538.12|536.02|538.12|536.02|538.05|535.95|18
1733926670000|2024-12-11 14:17:50|538.09|535.99|538.16|536.06|538.16|536.06|538.02|535.92|23
1733926680000|2024-12-11 14:18:00|538.22|536.12|538.61|536.51|538.61|536.51|538.22|536.12|6
1733926690000|2024-12-11 14:18:10|538.92|536.82|538.92|536.82|538.92|536.82|538.92|536.82|1
1733926700000|2024-12-11 14:18:20|538.91|536.81|538.89|536.79|538.92|536.82|538.78|536.68|25
1733926710000|2024-12-11 14:18:30|538.88|536.78|539.14|537.04|539.14|537.04|538.88|536.78|7
1733926720000|2024-12-11 14:18:40|539.1|537|539|536.9|539.1|537|538.87|536.77|10
1733926730000|2024-12-11 14:18:50|539.05|536.95|538.91|536.81|539.05|536.95|538.89|536.79|22
1733926740000|2024-12-11 14:19:00|538.88|536.78|539.12|537.02|539.12|537.02|538.88|536.78|23
1733926750000|2024-12-11 14:19:10|539.14|537.04|539.14|537.04|539.14|537.04|539.11|537.01|4
1733926760000|2024-12-11 14:19:20|539.09|536.99|538.81|536.71|539.09|536.99|538.8|536.7|14
1733926770000|2024-12-11 14:19:30|538.85|536.75|539.04|536.94|539.08|536.98|538.81|536.71|26
1733926780000|2024-12-11 14:19:40|539.05|536.95|538.91|536.81|539.14|537.04|538.91|536.81|22
1733926790000|2024-12-11 14:19:50|538.92|536.82|539.14|537.04|539.14|537.04|538.91|536.81|6
1733926800000|2024-12-11 14:20:00|539.08|536.98|539.01|536.91|539.14|537.04|539.01|536.91|17
1733926810000|2024-12-11 14:20:10|539|536.9|539.09|536.99|539.09|536.99|539|536.9|19
1733926820000|2024-12-11 14:20:20|539.12|537.02|539.1|537|539.14|537.04|539.09|536.99|13
1733926830000|2024-12-11 14:20:30|539.11|537.01|539.14|537.04|539.14|537.04|539.06|536.96|16
1733926840000|2024-12-11 14:20:40|539.13|537.03|539.13|537.03|539.14|537.04|539.08|536.98|8
1733926850000|2024-12-11 14:20:50|539.14|537.04|539.01|536.91|539.14|537.04|538.91|536.81|13
1733926860000|2024-12-11 14:21:00|538.96|536.86|539.13|537.03|539.13|537.03|538.77|536.67|20
1733926870000|2024-12-11 14:21:10|539.14|537.04|539.14|537.04|539.14|537.04|539.14|537.04|1
1733926900000|2024-12-11 14:21:40|539.15|537.05|539.16|537.06|539.16|537.06|539.15|537.05|2
1733926920000|2024-12-11 14:22:00|539.18|537.08|539.23|537.13|539.23|537.13|539.18|537.08|2
1733926930000|2024-12-11 14:22:10|539.24|537.14|540.03|537.93|540.05|537.95|539.24|537.14|13
1733926940000|2024-12-11 14:22:20|539.97|537.87|540.08|537.98|540.08|537.98|539.97|537.87|31
1733926950000|2024-12-11 14:22:30|540.07|537.97|540.37|538.27|540.37|538.27|540.07|537.97|14
1733926980000|2024-12-11 14:23:00|540.34|538.24|540.37|538.27|540.37|538.27|540.33|538.23|6
1733926990000|2024-12-11 14:23:10|540.36|538.26|540.37|538.27|540.37|538.27|540.33|538.23|11
1733927010000|2024-12-11 14:23:30|540.34|538.24|540.43|538.33|540.43|538.33|540.34|538.24|6
1733927030000|2024-12-11 14:23:50|540.42|538.32|540.41|538.31|540.43|538.33|540.39|538.29|12
1733927040000|2024-12-11 14:24:00|540.4|538.3|540.43|538.33|540.43|538.33|540.4|538.3|7
1733927050000|2024-12-11 14:24:10|540.49|538.39|540.55|538.45|540.55|538.45|540.49|538.39|2
1733927180000|2024-12-11 14:26:20|540.53|538.43|540.33|538.23|540.53|538.43|540.33|538.23|8
1733927190000|2024-12-11 14:26:30|540.31|538.21|540.38|538.28|540.48|538.38|540.31|538.21|27
1733927200000|2024-12-11 14:26:40|540.39|538.29|540.33|538.23|540.44|538.34|540.31|538.21|23
1733927210000|2024-12-11 14:26:50|540.32|538.22|540.4|538.3|540.4|538.3|540.22|538.12|20
1733927220000|2024-12-11 14:27:00|540.34|538.24|540.14|538.04|540.36|538.26|540.14|538.04|26
1733927230000|2024-12-11 14:27:10|540.13|538.03|539.8|537.7|540.14|538.04|539.76|537.66|29
1733927240000|2024-12-11 14:27:20|539.82|537.72|539.95|537.85|539.97|537.87|539.8|537.7|23
1733927250000|2024-12-11 14:27:30|539.96|537.86|539.97|537.87|540.02|537.92|539.9|537.8|23
1733927260000|2024-12-11 14:27:40|539.96|537.86|540.03|537.93|540.17|538.07|539.85|537.75|28
1733927270000|2024-12-11 14:27:50|539.98|537.88|539.51|537.41|539.98|537.88|539.51|537.41|34
1733927280000|2024-12-11 14:28:00|539.5|537.4|538.98|536.88|539.5|537.4|538.98|536.88|32
1733927290000|2024-12-11 14:28:10|538.95|536.85|539.12|537.02|539.22|537.12|538.94|536.84|27
1733927300000|2024-12-11 14:28:20|539.11|537.01|539.04|536.94|539.18|537.08|539.03|536.93|23
1733927310000|2024-12-11 14:28:30|539.05|536.95|539.12|537.02|539.15|537.05|538.98|536.88|23
1733927320000|2024-12-11 14:28:40|539.2|537.1|539.34|537.24|539.37|537.27|539.2|537.1|21
1733927330000|2024-12-11 14:28:50|539.33|537.23|539.4|537.3|539.44|537.34|539.33|537.23|11
1733927340000|2024-12-11 14:29:00|539.41|537.31|539.44|537.34|539.44|537.34|539.41|537.31|7
1733927350000|2024-12-11 14:29:10|539.42|537.32|539.39|537.29|539.43|537.33|539.39|537.29|4
1733927360000|2024-12-11 14:29:20|539.42|537.32|539.44|537.34|539.44|537.34|539.39|537.29|10
1733927370000|2024-12-11 14:29:30|539.41|537.31|539.44|537.34|539.44|537.34|539.39|537.29|8
1733927410000|2024-12-11 14:30:10|539.4|537.3|539.23|537.13|539.4|537.3|539.2|537.1|17
1733927420000|2024-12-11 14:30:20|539.2|537.1|539.17|537.07|539.38|537.28|539.15|537.05|26
1733927430000|2024-12-11 14:30:30|539.18|537.08|538.88|536.78|539.23|537.13|538.88|536.78|26
1733927440000|2024-12-11 14:30:40|538.9|536.8|539.26|537.16|539.26|537.16|538.9|536.8|26
1733927450000|2024-12-11 14:30:50|539.27|537.17|539.35|537.25|539.35|537.25|539.27|537.17|15
1733927460000|2024-12-11 14:31:00|539.37|537.27|539.2|537.1|539.37|537.27|538.98|536.88|26
1733927470000|2024-12-11 14:31:10|539.16|537.06|539.27|537.17|539.27|537.17|539.03|536.93|26
1733927480000|2024-12-11 14:31:20|539.3|537.2|539.34|537.24|539.34|537.24|539.3|537.2|2
1733927490000|2024-12-11 14:31:30|539.37|537.27|539.4|537.3|539.4|537.3|539.37|537.27|2
1733927500000|2024-12-11 14:31:40|539.42|537.32|539.44|537.34|539.44|537.34|539.34|537.24|12
1733927510000|2024-12-11 14:31:50|539.3|537.2|539.27|537.17|539.32|537.22|539.17|537.07|20
1733927520000|2024-12-11 14:32:00|539.28|537.18|539.34|537.24|539.34|537.24|539.02|536.92|32
1733927530000|2024-12-11 14:32:10|539.33|537.23|539.04|536.94|539.33|537.23|538.98|536.88|35
1733927540000|2024-12-11 14:32:20|539.03|536.93|538.78|536.68|539.14|537.04|538.76|536.66|21
1733927550000|2024-12-11 14:32:30|538.77|536.67|538.37|536.27|538.77|536.67|538.1|536|33
1733927560000|2024-12-11 14:32:40|538.33|536.23|538.86|536.76|538.86|536.76|538.11|536.01|35
1733927570000|2024-12-11 14:32:50|538.85|536.75|538.85|536.75|538.99|536.89|538.67|536.57|30
1733927580000|2024-12-11 14:33:00|538.88|536.78|538.43|536.33|538.88|536.78|538.43|536.33|26
1733927590000|2024-12-11 14:33:10|538.44|536.34|538.94|536.84|538.98|536.88|538.44|536.34|31
1733927600000|2024-12-11 14:33:20|538.95|536.85|539.05|536.95|539.05|536.95|538.91|536.81|10
1733927610000|2024-12-11 14:33:30|539.04|536.94|539.05|536.95|539.05|536.95|539.02|536.92|3
1733927630000|2024-12-11 14:33:50|539.14|537.04|539.84|537.74|539.84|537.74|539.14|537.04|6
1733927640000|2024-12-11 14:34:00|539.93|537.83|540.03|537.93|540.03|537.93|539.93|537.83|2
1733927650000|2024-12-11 14:34:10|539.98|537.88|540|537.9|540|537.9|539.95|537.85|4
1733927660000|2024-12-11 14:34:20|540.01|537.91|540|537.9|540.03|537.93|540|537.9|5
1733927670000|2024-12-11 14:34:30|539.95|537.85|539.7|537.6|540.03|537.93|539.68|537.58|29
1733927680000|2024-12-11 14:34:40|539.69|537.59|539.77|537.67|539.9|537.8|539.64|537.54|34
1733927690000|2024-12-11 14:34:50|539.72|537.62|539.82|537.72|539.9|537.8|539.7|537.6|36
1733927700000|2024-12-11 14:35:00|539.84|537.74|539.99|537.89|539.99|537.89|539.78|537.68|26
1733927710000|2024-12-11 14:35:10|539.98|537.88|540.02|537.92|540.02|537.92|539.98|537.88|6
1733927720000|2024-12-11 14:35:20|540.01|537.91|540.01|537.91|540.01|537.91|539.91|537.81|18
1733927730000|2024-12-11 14:35:30|540.02|537.92|540.02|537.92|540.02|537.92|540.02|537.92|1
1733927760000|2024-12-11 14:36:00|540.17|538.07|540.32|538.22|540.32|538.22|540.17|538.07|2
1733927770000|2024-12-11 14:36:10|540.26|538.16|540.31|538.21|540.34|538.24|540.26|538.16|15
1733927780000|2024-12-11 14:36:20|540.3|538.2|539.83|537.73|540.3|538.2|539.8|537.7|31
1733927790000|2024-12-11 14:36:30|539.82|537.72|539.58|537.48|539.88|537.78|539.49|537.39|34
1733927800000|2024-12-11 14:36:40|539.59|537.49|539.61|537.51|539.63|537.53|539.48|537.38|27
1733927810000|2024-12-11 14:36:50|539.62|537.52|539.71|537.61|539.73|537.63|539.58|537.48|20
1733927820000|2024-12-11 14:37:00|539.78|537.68|539.86|537.76|539.86|537.76|539.63|537.53|28
1733927830000|2024-12-11 14:37:10|539.85|537.75|539.86|537.76|539.86|537.76|539.85|537.75|2
1733927840000|2024-12-11 14:37:20|539.93|537.83|540.38|538.28|540.39|538.29|539.93|537.83|5
1733927850000|2024-12-11 14:37:30|540.37|538.27|540.26|538.16|540.39|538.29|540.23|538.13|13
1733927860000|2024-12-11 14:37:40|540.27|538.17|540.39|538.29|540.39|538.29|540.26|538.16|7
1733927880000|2024-12-11 14:38:00|540.32|538.22|540.33|538.23|540.38|538.28|540.26|538.16|15
1733927890000|2024-12-11 14:38:10|540.34|538.24|540.2|538.1|540.39|538.29|540.2|538.1|23
1733927900000|2024-12-11 14:38:20|540.21|538.11|540.39|538.29|540.39|538.29|540.21|538.11|16
1733927910000|2024-12-11 14:38:30|540.36|538.26|540.16|538.06|540.36|538.26|540.15|538.05|11
1733927920000|2024-12-11 14:38:40|540.19|538.09|540.15|538.05|540.28|538.18|540.12|538.02|22
1733927930000|2024-12-11 14:38:50|540.19|538.09|540.28|538.18|540.31|538.21|540.02|537.92|33
1733927940000|2024-12-11 14:39:00|540.26|538.16|539.92|537.82|540.26|538.16|539.92|537.82|29
1733927950000|2024-12-11 14:39:10|539.94|537.84|539.75|537.65|539.98|537.88|539.67|537.57|30
1733927960000|2024-12-11 14:39:20|539.76|537.66|539.37|537.27|539.76|537.66|539.1|537|31
1733927970000|2024-12-11 14:39:30|539.38|537.28|539.37|537.27|539.46|537.36|539.28|537.18|24
1733927980000|2024-12-11 14:39:40|539.42|537.32|539.35|537.25|539.63|537.53|539.35|537.25|28
1733927990000|2024-12-11 14:39:50|539.34|537.24|539.35|537.25|539.43|537.33|539.32|537.22|30
1733928000000|2024-12-11 14:40:00|539.36|537.26|539.12|537.02|539.39|537.29|539.12|537.02|29
1733928010000|2024-12-11 14:40:10|539.11|537.01|539.42|537.32|539.44|537.34|539.11|537.01|32
1733928020000|2024-12-11 14:40:20|539.4|537.3|539.41|537.31|539.41|537.31|539.23|537.13|18
1733928030000|2024-12-11 14:40:30|539.4|537.3|539.7|537.6|539.7|537.6|539.4|537.3|24
1733928060000|2024-12-11 14:41:00|539.98|537.88|539.98|537.88|539.98|537.88|539.98|537.88|1
1733928080000|2024-12-11 14:41:20|539.94|537.84|539.95|537.85|539.96|537.86|539.86|537.76|17
1733928090000|2024-12-11 14:41:30|539.96|537.86|539.98|537.88|539.98|537.88|539.91|537.81|11
1733928100000|2024-12-11 14:41:40|539.93|537.83|539.94|537.84|539.95|537.85|539.89|537.79|9
1733928110000|2024-12-11 14:41:50|539.95|537.85|539.57|537.47|539.98|537.88|539.57|537.47|28
1733928120000|2024-12-11 14:42:00|539.48|537.38|539.5|537.4|539.59|537.49|539.37|537.27|21
1733928130000|2024-12-11 14:42:10|539.53|537.43|539.33|537.23|539.53|537.43|539|536.9|34
1733928140000|2024-12-11 14:42:20|539.21|537.11|538.99|536.89|539.31|537.21|538.99|536.89|27
1733928150000|2024-12-11 14:42:30|538.98|536.88|539.31|537.21|539.31|537.21|538.96|536.86|24
1733928160000|2024-12-11 14:42:40|539.34|537.24|539.34|537.24|539.34|537.24|539.32|537.22|5
1733928170000|2024-12-11 14:42:50|539.28|537.18|539.34|537.24|539.34|537.24|539.28|537.18|10
1733928190000|2024-12-11 14:43:10|539.46|537.36|539.58|537.48|539.58|537.48|539.46|537.36|2
1733928240000|2024-12-11 14:44:00|539.78|537.68|539.98|537.88|539.98|537.88|539.78|537.68|2
1733928250000|2024-12-11 14:44:10|539.95|537.85|539.98|537.88|539.98|537.88|539.84|537.74|16
1733928260000|2024-12-11 14:44:20|539.97|537.87|539.98|537.88|539.98|537.88|539.97|537.87|6
1733928280000|2024-12-11 14:44:40|539.99|537.89|540.2|538.1|540.2|538.1|539.99|537.89|2
1733928310000|2024-12-11 14:45:10|540.24|538.14|540.46|538.36|540.46|538.36|540.24|538.14|5
1733928330000|2024-12-11 14:45:30|540.43|538.33|540.46|538.36|540.46|538.36|540.42|538.32|6
1733928350000|2024-12-11 14:45:50|540.5|538.4|540.73|538.63|540.73|538.63|540.5|538.4|6
1733928360000|2024-12-11 14:46:00|540.74|538.64|540.79|538.69|540.79|538.69|540.74|538.64|3
1733928390000|2024-12-11 14:46:30|540.98|538.88|541.17|539.07|541.17|539.07|540.98|538.88|2
1733928400000|2024-12-11 14:46:40|541.14|539.04|541.15|539.05|541.17|539.07|541.14|539.04|4
1733928410000|2024-12-11 14:46:50|541.16|539.06|541.17|539.07|541.17|539.07|541.13|539.03|6
1733928420000|2024-12-11 14:47:00|541.32|539.22|541.33|539.23|541.38|539.28|541.32|539.22|16
1733928430000|2024-12-11 14:47:10|541.32|539.22|541.21|539.11|541.37|539.27|541.21|539.11|20
1733928440000|2024-12-11 14:47:20|541.2|539.1|541.33|539.23|541.36|539.26|541.2|539.1|20
1733928450000|2024-12-11 14:47:30|541.34|539.24|541.29|539.19|541.34|539.24|541.12|539.02|30
1733928460000|2024-12-11 14:47:40|541.26|539.16|541.33|539.23|541.39|539.29|541.26|539.16|20
1733928470000|2024-12-11 14:47:50|541.32|539.22|541.3|539.2|541.34|539.24|541.27|539.17|22
1733928480000|2024-12-11 14:48:00|541.29|539.19|541.17|539.07|541.35|539.25|541.11|539.01|25
1733928490000|2024-12-11 14:48:10|541.27|539.17|541.37|539.27|541.38|539.28|541.27|539.17|15
1733928500000|2024-12-11 14:48:20|541.38|539.28|540.89|538.79|541.38|539.28|540.85|538.75|24
1733928510000|2024-12-11 14:48:30|540.94|538.84|540.8|538.7|541.06|538.96|540.71|538.61|23
1733928520000|2024-12-11 14:48:40|540.76|538.66|540.75|538.65|540.76|538.66|540.51|538.41|31
1733928530000|2024-12-11 14:48:50|540.72|538.62|541|538.9|541.1|539|540.72|538.62|31
1733928540000|2024-12-11 14:49:00|540.98|538.88|541.25|539.15|541.26|539.16|540.96|538.86|16
1733928550000|2024-12-11 14:49:10|541.24|539.14|541.2|539.1|541.26|539.16|541.17|539.07|12
1733928560000|2024-12-11 14:49:20|541.19|539.09|541.2|539.1|541.26|539.16|541.14|539.04|18
1733928570000|2024-12-11 14:49:30|541.21|539.11|541.24|539.14|541.26|539.16|541.2|539.1|20
1733928580000|2024-12-11 14:49:40|541.25|539.15|541.21|539.11|541.26|539.16|541.17|539.07|14
1733928590000|2024-12-11 14:49:50|541.22|539.12|541.23|539.13|541.26|539.16|541.22|539.12|16
1733928600000|2024-12-11 14:50:00|541.18|539.08|541.26|539.16|541.26|539.16|541.18|539.08|8
1733928610000|2024-12-11 14:50:10|541.29|539.19|542.6|540.5|542.6|540.5|541.29|539.19|24
1733928630000|2024-12-11 14:50:30|542.9|540.8|543.01|540.91|543.32|541.22|542.9|540.8|17
1733928640000|2024-12-11 14:50:40|542.98|540.88|542.5|540.4|542.98|540.88|542.44|540.34|28
1733928650000|2024-12-11 14:50:50|542.52|540.42|542.46|540.36|542.75|540.65|542.43|540.33|31
1733928660000|2024-12-11 14:51:00|542.48|540.38|542.81|540.71|542.81|540.71|542.47|540.37|11
1733928670000|2024-12-11 14:51:10|543.02|540.92|543.13|541.03|543.2|541.1|542.86|540.76|28
1733928680000|2024-12-11 14:51:20|543.18|541.08|543.7|541.6|543.8|541.7|543.07|540.97|34
1733928690000|2024-12-11 14:51:30|543.67|541.57|543.66|541.56|543.89|541.79|543.66|541.56|31
1733928700000|2024-12-11 14:51:40|543.78|541.68|543.64|541.54|543.87|541.77|543.59|541.49|25
1733928710000|2024-12-11 14:51:50|543.62|541.52|543.56|541.46|543.9|541.8|543.56|541.46|32
1733928720000|2024-12-11 14:52:00|543.54|541.44|543.82|541.72|543.82|541.72|543.49|541.39|33
1733928730000|2024-12-11 14:52:10|543.79|541.69|543.7|541.6|543.94|541.84|543.7|541.6|28
1733928740000|2024-12-11 14:52:20|543.77|541.67|543.6|541.5|543.87|541.77|543.55|541.45|31
1733928750000|2024-12-11 14:52:30|543.59|541.49|543.91|541.81|543.94|541.84|543.56|541.46|31
1733928760000|2024-12-11 14:52:40|543.9|541.8|543.95|541.85|543.98|541.88|543.75|541.65|23
1733928770000|2024-12-11 14:52:50|543.94|541.84|543.96|541.86|544.06|541.96|543.9|541.8|26
1733928780000|2024-12-11 14:53:00|543.99|541.89|544|541.9|544.14|542.04|543.86|541.76|31
1733928790000|2024-12-11 14:53:10|543.93|541.83|543.93|541.83|544|541.9|543.79|541.69|29
1733928800000|2024-12-11 14:53:20|543.9|541.8|544.14|542.04|544.14|542.04|543.77|541.67|23
1733928810000|2024-12-11 14:53:30|544.13|542.03|544.13|542.03|544.15|542.05|543.99|541.89|24
1733928820000|2024-12-11 14:53:40|544.1|542|544.19|542.09|544.19|542.09|543.99|541.89|18
1733928850000|2024-12-11 14:54:10|544.04|541.94|543.9|541.8|544.04|541.94|543.87|541.77|10
1733928860000|2024-12-11 14:54:20|543.92|541.82|543.58|541.48|544.07|541.97|543.57|541.47|32
1733928870000|2024-12-11 14:54:30|543.6|541.5|543.55|541.45|543.82|541.72|543.41|541.31|37
1733928880000|2024-12-11 14:54:40|543.59|541.49|543.37|541.27|543.63|541.53|543.33|541.23|22
1733928890000|2024-12-11 14:54:50|543.44|541.34|543.45|541.35|543.49|541.39|543.35|541.25|29
1733928900000|2024-12-11 14:55:00|543.49|541.39|543.95|541.85|543.95|541.85|543.49|541.39|21
1733928910000|2024-12-11 14:55:10|544.15|542.05|544.29|542.19|544.29|542.19|544.15|542.05|2
1733928920000|2024-12-11 14:55:20|544.3|542.2|544.31|542.21|544.31|542.21|544.3|542.2|2
1733928930000|2024-12-11 14:55:30|544.08|541.98|543.7|541.6|544.08|541.98|543.69|541.59|21
1733928940000|2024-12-11 14:55:40|543.69|541.59|543.33|541.23|543.69|541.59|543.01|540.91|37
1733928950000|2024-12-11 14:55:50|543.15|541.05|543.18|541.08|543.34|541.24|543.09|540.99|32
1733928960000|2024-12-11 14:56:00|543.16|541.06|542.9|540.8|543.17|541.07|542.5|540.4|35
1733928970000|2024-12-11 14:56:10|542.86|540.76|542.46|540.36|542.88|540.78|542.41|540.31|29
1733928980000|2024-12-11 14:56:20|542.44|540.34|542.77|540.67|542.77|540.67|542.39|540.29|19
1733929000000|2024-12-11 14:56:40|542.82|540.72|542.82|540.72|542.82|540.72|542.82|540.72|1
1733929020000|2024-12-11 14:57:00|543.08|540.98|543.41|541.31|543.41|541.31|543.08|540.98|4
1733929030000|2024-12-11 14:57:10|543.58|541.48|543.46|541.36|543.58|541.48|543.44|541.34|15
1733929040000|2024-12-11 14:57:20|543.5|541.4|543.71|541.61|543.75|541.65|543.35|541.25|33
1733929050000|2024-12-11 14:57:30|543.69|541.59|543.82|541.72|543.82|541.72|543.69|541.59|10
1733929080000|2024-12-11 14:58:00|543.85|541.75|544.27|542.17|544.27|542.17|543.85|541.75|3
1733929090000|2024-12-11 14:58:10|544.29|542.19|544.36|542.26|544.36|542.26|544.29|542.19|2
1733929100000|2024-12-11 14:58:20|544.26|542.16|544.16|542.06|544.26|542.16|544.16|542.06|2
1733929110000|2024-12-11 14:58:30|544.07|541.97|543.98|541.88|544.07|541.97|543.68|541.58|29
1733929120000|2024-12-11 14:58:40|543.97|541.87|544.09|541.99|544.12|542.02|543.84|541.74|32
1733929130000|2024-12-11 14:58:50|544.12|542.02|544.12|542.02|544.12|542.02|544.12|542.02|1
1733929170000|2024-12-11 14:59:30|544.03|541.93|543.95|541.85|544.03|541.93|543.9|541.8|24
1733929180000|2024-12-11 14:59:40|543.94|541.84|543.75|541.65|543.96|541.86|543.66|541.56|35
1733929190000|2024-12-11 14:59:50|543.8|541.7|543.75|541.65|543.8|541.7|543.53|541.43|33
1733929200000|2024-12-11 15:00:00|543.73|541.63|543.69|541.59|543.93|541.83|543.36|541.26|37
1733929210000|2024-12-11 15:00:10|543.7|541.6|544.02|541.92|544.02|541.92|543.7|541.6|18
1733929220000|2024-12-11 15:00:20|544|541.9|544.02|541.92|544.02|541.92|543.9|541.8|9
1733929230000|2024-12-11 15:00:30|543.92|541.82|543.7|541.6|543.92|541.82|543.69|541.59|14
1733929240000|2024-12-11 15:00:40|543.69|541.59|543.96|541.86|543.99|541.89|543.68|541.58|23
1733929250000|2024-12-11 15:00:50|543.82|541.72|543.79|541.69|543.82|541.72|543.58|541.48|33
1733929260000|2024-12-11 15:01:00|543.71|541.61|543.38|541.28|543.83|541.73|543.36|541.26|35
1733929270000|2024-12-11 15:01:10|543.39|541.29|543.5|541.4|543.74|541.64|543.36|541.26|37
1733929280000|2024-12-11 15:01:20|543.53|541.43|543.57|541.47|543.72|541.62|543.49|541.39|32
1733929290000|2024-12-11 15:01:30|543.56|541.46|543.45|541.35|543.59|541.49|543.44|541.34|26
1733929300000|2024-12-11 15:01:40|543.44|541.34|543.67|541.57|543.83|541.73|543.29|541.19|32
1733929310000|2024-12-11 15:01:50|543.69|541.59|543.69|541.59|543.86|541.76|543.49|541.39|31
1733929320000|2024-12-11 15:02:00|543.66|541.56|543.57|541.47|543.71|541.61|543.27|541.17|33
1733929330000|2024-12-11 15:02:10|543.56|541.46|543.14|541.04|543.72|541.62|543.14|541.04|35
1733929340000|2024-12-11 15:02:20|543.12|541.02|543.42|541.32|543.49|541.39|542.96|540.86|29
1733929350000|2024-12-11 15:02:30|543.38|541.28|543.51|541.41|543.57|541.47|543.16|541.06|29
1733929360000|2024-12-11 15:02:40|543.5|541.4|543.78|541.68|543.87|541.77|543.5|541.4|26
1733929370000|2024-12-11 15:02:50|543.8|541.7|543.75|541.65|543.82|541.72|543.5|541.4|28
1733929380000|2024-12-11 15:03:00|543.73|541.63|544.36|542.26|544.36|542.26|543.73|541.63|16
1733929400000|2024-12-11 15:03:20|544.22|542.12|543.71|541.61|544.22|542.12|543.68|541.58|10
1733929410000|2024-12-11 15:03:30|543.72|541.62|543.77|541.67|544.07|541.97|543.71|541.61|35
1733929420000|2024-12-11 15:03:40|543.7|541.6|543.76|541.66|543.83|541.73|543.54|541.44|31
1733929430000|2024-12-11 15:03:50|543.84|541.74|544.13|542.03|544.18|542.08|543.84|541.74|30
1733929440000|2024-12-11 15:04:00|544.12|542.02|544.18|542.08|544.18|542.08|544.12|542.02|5
1733929480000|2024-12-11 15:04:40|544.04|541.94|543.87|541.77|544.04|541.94|543.78|541.68|10
1733929490000|2024-12-11 15:04:50|543.86|541.76|544.18|542.08|544.18|542.08|543.78|541.68|24
1733929500000|2024-12-11 15:05:00|544.21|542.11|544.14|542.04|544.21|542.11|544|541.9|15
1733929510000|2024-12-11 15:05:10|544.16|542.06|544.27|542.17|544.27|542.17|544.16|542.06|5
1733929530000|2024-12-11 15:05:30|544.29|542.19|544.91|542.81|544.91|542.81|544.29|542.19|7
1733929580000|2024-12-11 15:06:20|544.77|542.67|544.7|542.6|544.87|542.77|544.7|542.6|15
1733929590000|2024-12-11 15:06:30|544.69|542.59|544.8|542.7|544.82|542.72|544.69|542.59|23
1733929600000|2024-12-11 15:06:40|544.82|542.72|544.91|542.81|544.91|542.81|544.82|542.72|7
1733929630000|2024-12-11 15:07:10|544.84|542.74|544.85|542.75|544.85|542.75|544.6|542.5|16
1733929640000|2024-12-11 15:07:20|544.88|542.78|544.99|542.89|544.99|542.89|544.75|542.65|19
1733929650000|2024-12-11 15:07:30|545.05|542.95|545.11|543.01|545.11|543.01|545.05|542.95|3
1733929660000|2024-12-11 15:07:40|545.14|543.04|545.69|543.59|545.69|543.59|545.14|543.04|5
1733929670000|2024-12-11 15:07:50|545.87|543.77|546|543.9|546.03|543.93|545.86|543.76|23
1733929680000|2024-12-11 15:08:00|546.01|543.91|545.76|543.66|546.05|543.95|545.76|543.66|18
1733929690000|2024-12-11 15:08:10|545.7|543.6|545.55|543.45|545.75|543.65|545.33|543.23|35
1733929700000|2024-12-11 15:08:20|545.49|543.39|545.3|543.2|545.74|543.64|545.25|543.15|35
1733929710000|2024-12-11 15:08:30|545.31|543.21|545.25|543.15|545.31|543.21|545.25|543.15|7
1733929720000|2024-12-11 15:08:40|545.26|543.16|545.09|542.99|545.26|543.16|545.04|542.94|24
1733929730000|2024-12-11 15:08:50|545.15|543.05|545.11|543.01|545.18|543.08|544.78|542.68|26
1733929740000|2024-12-11 15:09:00|545.05|542.95|544.86|542.76|545.13|543.03|544.68|542.58|25
1733929750000|2024-12-11 15:09:10|544.85|542.75|544.35|542.25|544.85|542.75|544.32|542.22|28
1733929760000|2024-12-11 15:09:20|544.41|542.31|544.12|542.02|544.48|542.38|544.04|541.94|26
1733929770000|2024-12-11 15:09:30|544.21|542.11|544.38|542.28|544.39|542.29|544.03|541.93|26
1733929780000|2024-12-11 15:09:40|544.39|542.29|544.43|542.33|544.43|542.33|544.39|542.29|2
1733929790000|2024-12-11 15:09:50|544.28|542.18|544.43|542.33|544.43|542.33|544.25|542.15|13
1733929800000|2024-12-11 15:10:00|544.67|542.57|544.91|542.81|544.91|542.81|544.67|542.57|3
1733929810000|2024-12-11 15:10:10|544.79|542.69|544.64|542.54|544.79|542.69|544.64|542.54|18
1733929820000|2024-12-11 15:10:20|544.69|542.59|544.82|542.72|544.87|542.77|544.36|542.26|23
1733929830000|2024-12-11 15:10:30|544.85|542.75|544.51|542.41|544.85|542.75|544.41|542.31|27
1733929840000|2024-12-11 15:10:40|544.54|542.44|544.66|542.56|544.76|542.66|544.54|542.44|31
1733929850000|2024-12-11 15:10:50|544.67|542.57|544.91|542.81|544.91|542.81|544.41|542.31|21
1733929870000|2024-12-11 15:11:10|545.05|542.95|545.7|543.6|545.82|543.72|545.05|542.95|8
1733929880000|2024-12-11 15:11:20|545.73|543.63|545.89|543.79|545.92|543.82|545.62|543.52|29
1733929890000|2024-12-11 15:11:30|545.86|543.76|545.96|543.86|546.01|543.91|545.74|543.64|30
1733929900000|2024-12-11 15:11:40|545.98|543.88|545.96|543.86|545.99|543.89|545.81|543.71|32
1733929910000|2024-12-11 15:11:50|545.94|543.84|545.99|543.89|546|543.9|545.84|543.74|29
1733929920000|2024-12-11 15:12:00|545.98|543.88|546.05|543.95|546.05|543.95|545.98|543.88|4
1733929930000|2024-12-11 15:12:10|546.02|543.92|546.05|543.95|546.05|543.95|545.95|543.85|8
1733929970000|2024-12-11 15:12:50|545.83|543.73|545.88|543.78|545.98|543.88|545.77|543.67|20
1733929980000|2024-12-11 15:13:00|545.96|543.86|545.82|543.72|545.96|543.86|545.77|543.67|18
1733929990000|2024-12-11 15:13:10|545.74|543.64|545.87|543.77|546|543.9|545.57|543.47|28
1733930000000|2024-12-11 15:13:20|545.91|543.81|545.98|543.88|546|543.9|545.77|543.67|29
1733930010000|2024-12-11 15:13:30|545.99|543.89|546.05|543.95|546.05|543.95|545.95|543.85|11
1733930020000|2024-12-11 15:13:40|546.07|543.97|546.18|544.08|546.18|544.08|546.07|543.97|4
1733930070000|2024-12-11 15:14:30|546.08|543.98|545.75|543.65|546.08|543.98|545.63|543.53|17
1733930080000|2024-12-11 15:14:40|545.77|543.67|545.74|543.64|545.89|543.79|545.74|543.64|25
1733930090000|2024-12-11 15:14:50|545.76|543.66|545.82|543.72|545.96|543.86|545.65|543.55|28
1733930100000|2024-12-11 15:15:00|545.81|543.71|545.88|543.78|545.98|543.88|545.64|543.54|32
1733930110000|2024-12-11 15:15:10|545.91|543.81|546.01|543.91|546.01|543.91|545.86|543.76|8
1733930130000|2024-12-11 15:15:30|546.02|543.92|546.03|543.93|546.03|543.93|546.02|543.92|2
1733930140000|2024-12-11 15:15:40|546.12|544.02|546.22|544.12|546.22|544.12|546.12|544.02|2
1733930150000|2024-12-11 15:15:50|546.07|543.97|545.86|543.76|546.07|543.97|545.8|543.7|6
1733930160000|2024-12-11 15:16:00|545.79|543.69|544.94|542.84|545.94|543.84|544.89|542.79|37
1733930170000|2024-12-11 15:16:10|545|542.9|544.2|542.1|545|542.9|544.06|541.96|36
1733930180000|2024-12-11 15:16:20|544.12|542.02|544.4|542.3|544.73|542.63|544.12|542.02|28
1733930190000|2024-12-11 15:16:30|544.53|542.43|544.88|542.78|545.17|543.07|544.53|542.43|30
1733930200000|2024-12-11 15:16:40|544.87|542.77|544.27|542.17|544.87|542.77|544.27|542.17|29
1733930210000|2024-12-11 15:16:50|544.25|542.15|543.96|541.86|544.35|542.25|543.94|541.84|31
1733930220000|2024-12-11 15:17:00|543.97|541.87|543.42|541.32|543.97|541.87|543.25|541.15|29
1733930230000|2024-12-11 15:17:10|543.55|541.45|543.78|541.68|543.8|541.7|543.54|541.44|25
1733930240000|2024-12-11 15:17:20|543.81|541.71|544.36|542.26|544.36|542.26|543.81|541.71|6
1733930250000|2024-12-11 15:17:30|544.24|542.14|544.31|542.21|544.31|542.21|543.88|541.78|31
1733930260000|2024-12-11 15:17:40|544.28|542.18|543.86|541.76|544.3|542.2|543.6|541.5|32
1733930270000|2024-12-11 15:17:50|543.87|541.77|544.27|542.17|544.36|542.26|543.87|541.77|25
1733930280000|2024-12-11 15:18:00|544.25|542.15|545.01|542.91|545.01|542.91|544.23|542.13|26
1733930290000|2024-12-11 15:18:10|545.04|542.94|545.14|543.04|545.19|543.09|545.04|542.94|32
1733930300000|2024-12-11 15:18:20|545.15|543.05|544.94|542.84|545.15|543.05|544.76|542.66|29
1733930310000|2024-12-11 15:18:30|544.87|542.77|544.92|542.82|544.93|542.83|544.72|542.62|19
1733930340000|2024-12-11 15:19:00|544.94|542.84|546.2|544.1|546.25|544.15|544.94|542.84|20
1733930350000|2024-12-11 15:19:10|546.18|544.08|546.09|543.99|546.25|544.15|545.86|543.76|31
1733930360000|2024-12-11 15:19:20|546.16|544.06|546.25|544.15|546.25|544.15|546.15|544.05|17
1733930390000|2024-12-11 15:19:50|546.26|544.16|546.37|544.27|546.37|544.27|546.26|544.16|3
1733930410000|2024-12-11 15:20:10|546.44|544.34|546.52|544.42|546.52|544.42|546.44|544.34|3
1733930420000|2024-12-11 15:20:20|546.48|544.38|546.52|544.42|546.52|544.42|546.43|544.33|18
1733930470000|2024-12-11 15:21:10|546.78|544.68|546.8|544.7|546.8|544.7|546.78|544.68|2
1733930480000|2024-12-11 15:21:20|546.81|544.71|547.63|545.53|547.65|545.55|546.81|544.71|14
1733930490000|2024-12-11 15:21:30|547.64|545.54|547.75|545.65|547.75|545.65|547.63|545.53|13
1733930500000|2024-12-11 15:21:40|547.71|545.61|547.87|545.77|547.87|545.77|547.67|545.57|18
1733930510000|2024-12-11 15:21:50|547.57|545.47|547.67|545.57|547.67|545.57|547.24|545.14|20
1733930520000|2024-12-11 15:22:00|547.64|545.54|547.87|545.77|547.87|545.77|547.64|545.54|14
1733930530000|2024-12-11 15:22:10|547.73|545.63|547.67|545.57|547.73|545.63|547.59|545.49|11
1733930540000|2024-12-11 15:22:20|547.69|545.59|547.59|545.49|547.79|545.69|547.36|545.26|35
1733930550000|2024-12-11 15:22:30|547.51|545.41|547.78|545.68|547.78|545.68|547.47|545.37|21
1733930570000|2024-12-11 15:22:50|547.82|545.72|548.12|546.02|548.12|546.02|547.82|545.72|3
1733930580000|2024-12-11 15:23:00|548.38|546.28|548.53|546.43|548.77|546.67|548.38|546.28|28
1733930590000|2024-12-11 15:23:10|548.54|546.44|548.44|546.34|548.6|546.5|548.39|546.29|32
1733930600000|2024-12-11 15:23:20|548.51|546.41|548.81|546.71|548.81|546.71|548.51|546.41|17
1733930610000|2024-12-11 15:23:30|548.83|546.73|549.03|546.93|549.03|546.93|548.83|546.73|4
1733930630000|2024-12-11 15:23:50|549.04|546.94|550.22|548.12|550.22|548.12|549.04|546.94|9
1733930640000|2024-12-11 15:24:00|550.31|548.21|550.4|548.3|550.4|548.3|550.31|548.21|2
1733930690000|2024-12-11 15:24:50|550.28|548.18|550.31|548.21|550.31|548.21|550.24|548.14|11
1733930700000|2024-12-11 15:25:00|550.28|548.18|550.51|548.41|550.51|548.41|550.28|548.18|8
1733930710000|2024-12-11 15:25:10|550.48|548.38|550.51|548.41|550.51|548.41|550.41|548.31|8
1733930720000|2024-12-11 15:25:20|550.64|548.54|550.77|548.67|550.77|548.67|550.64|548.54|2
1733930730000|2024-12-11 15:25:30|550.56|548.46|550.52|548.42|550.6|548.5|550.5|548.4|10
1733930740000|2024-12-11 15:25:40|550.53|548.43|550.68|548.58|550.75|548.65|550.5|548.4|22
1733930750000|2024-12-11 15:25:50|550.77|548.67|550.77|548.67|550.77|548.67|550.75|548.65|4
1733930760000|2024-12-11 15:26:00|550.89|548.79|551.01|548.91|551.01|548.91|550.89|548.79|5
1733930770000|2024-12-11 15:26:10|550.8|548.7|550.8|548.7|550.82|548.72|550.46|548.36|19
1733930780000|2024-12-11 15:26:20|550.82|548.72|550.98|548.88|551|548.9|550.82|548.72|18
1733930790000|2024-12-11 15:26:30|550.97|548.87|550.93|548.83|551.01|548.91|550.89|548.79|29
1733930800000|2024-12-11 15:26:40|550.94|548.84|551.16|549.06|551.16|549.06|550.94|548.84|9
1733930840000|2024-12-11 15:27:20|551.27|549.17|551.19|549.09|551.38|549.28|551.18|549.08|5
1733930850000|2024-12-11 15:27:30|551.22|549.12|551.38|549.28|551.38|549.28|551.09|548.99|21
1733930870000|2024-12-11 15:27:50|551.37|549.27|547.73|545.63|551.37|549.27|547.52|545.42|22
1733930880000|2024-12-11 15:28:00|547.75|545.65|549.05|546.95|549.05|546.95|547.66|545.56|19
1733930890000|2024-12-11 15:28:10|549.26|547.16|549.06|546.96|549.35|547.25|549.06|546.96|23
1733930900000|2024-12-11 15:28:20|549.07|546.97|549.19|547.09|549.31|547.21|548.8|546.7|33
1733930910000|2024-12-11 15:28:30|549.2|547.1|549.35|547.25|549.35|547.25|549.2|547.1|6
1733930920000|2024-12-11 15:28:40|549.21|547.11|549.09|546.99|549.35|547.25|548.9|546.8|25
1733930930000|2024-12-11 15:28:50|549.13|547.03|548.76|546.66|549.13|547.03|548.45|546.35|29
1733930940000|2024-12-11 15:29:00|548.82|546.72|548.3|546.2|548.82|546.72|548.3|546.2|32
1733930950000|2024-12-11 15:29:10|548.34|546.24|548.17|546.07|548.4|546.3|548.12|546.02|30
1733930960000|2024-12-11 15:29:20|548.18|546.08|548.17|546.07|548.19|546.09|547.72|545.62|30
1733930970000|2024-12-11 15:29:30|548.19|546.09|548.19|546.09|548.22|546.12|547.9|545.8|19
1733930980000|2024-12-11 15:29:40|548.18|546.08|547.75|545.65|548.2|546.1|547.68|545.58|33
1733930990000|2024-12-11 15:29:50|547.78|545.68|547.87|545.77|547.95|545.85|547.75|545.65|33
1733931000000|2024-12-11 15:30:00|547.86|545.76|547.67|545.57|548.12|546.02|547.67|545.57|35
1733931010000|2024-12-11 15:30:10|547.63|545.53|547.44|545.34|547.63|545.53|547.44|545.34|8
1733931020000|2024-12-11 15:30:20|547.08|544.98|547.3|545.2|547.3|545.2|546.65|544.55|33
1733931030000|2024-12-11 15:30:30|547.32|545.22|547.31|545.21|547.75|545.65|547.28|545.18|28
1733931040000|2024-12-11 15:30:40|547.16|545.06|546.83|544.73|547.16|545.06|546.65|544.55|22
1733931050000|2024-12-11 15:30:50|546.75|544.65|546.97|544.87|546.97|544.87|546.66|544.56|28
1733931060000|2024-12-11 15:31:00|546.95|544.85|545.92|543.82|547.23|545.13|545.92|543.82|32
1733931070000|2024-12-11 15:31:10|545.97|543.87|545.91|543.81|546.31|544.21|545.53|543.43|24
1733931080000|2024-12-11 15:31:20|545.9|543.8|545.87|543.77|546.17|544.07|545.65|543.55|28
1733931090000|2024-12-11 15:31:30|545.84|543.74|545.69|543.59|545.84|543.74|545.29|543.19|39
1733931100000|2024-12-11 15:31:40|545.65|543.55|546.19|544.09|546.36|544.26|545.65|543.55|33
1733931110000|2024-12-11 15:31:50|546.15|544.05|546.81|544.71|546.81|544.71|546.15|544.05|29
1733931120000|2024-12-11 15:32:00|546.82|544.72|547.23|545.13|547.38|545.28|546.82|544.72|28
1733931130000|2024-12-11 15:32:10|547.11|545.01|547.43|545.33|547.44|545.34|547.04|544.94|34
1733931140000|2024-12-11 15:32:20|547.44|545.34|547.54|545.44|547.54|545.44|547.42|545.32|13
1733931150000|2024-12-11 15:32:30|547.42|545.32|546.73|544.63|547.42|545.32|546.63|544.53|28
1733931160000|2024-12-11 15:32:40|546.66|544.56|547.01|544.91|547.54|545.44|546.41|544.31|18
1733931170000|2024-12-11 15:32:50|546.98|544.88|547.09|544.99|547.22|545.12|546.98|544.88|33
1733931180000|2024-12-11 15:33:00|547.1|545|546.99|544.89|547.17|545.07|546.62|544.52|24
1733931190000|2024-12-11 15:33:10|546.89|544.79|546.88|544.78|547.05|544.95|546.67|544.57|28
1733931200000|2024-12-11 15:33:20|546.89|544.79|547.51|545.41|547.53|545.43|546.89|544.79|26
1733931210000|2024-12-11 15:33:30|547.52|545.42|548.02|545.92|548.02|545.92|547.51|545.41|5
1733931220000|2024-12-11 15:33:40|548.06|545.96|548.51|546.41|548.65|546.55|548.06|545.96|23
1733931230000|2024-12-11 15:33:50|548.5|546.4|547.84|545.74|548.57|546.47|547.84|545.74|31
1733931240000|2024-12-11 15:34:00|547.8|545.7|548.73|546.63|548.75|546.65|547.8|545.7|19
1733931250000|2024-12-11 15:34:10|548.54|546.44|550.21|548.11|550.43|548.33|548.54|546.44|34
1733931260000|2024-12-11 15:34:20|550.15|548.05|549.98|547.88|550.2|548.1|549.46|547.36|34
1733931270000|2024-12-11 15:34:30|549.95|547.85|550.25|548.15|550.25|548.15|549.86|547.76|20
1733931280000|2024-12-11 15:34:40|550.43|548.33|550.19|548.09|550.43|548.33|550.15|548.05|20
1733931290000|2024-12-11 15:34:50|550.16|548.06|550.13|548.03|550.16|548.06|549.89|547.79|23
1733931300000|2024-12-11 15:35:00|550.12|548.02|550.08|547.98|550.52|548.42|549.99|547.89|34
1733931310000|2024-12-11 15:35:10|550.07|547.97|549.66|547.56|550.07|547.97|549.3|547.2|31
1733931320000|2024-12-11 15:35:20|549.65|547.55|549.85|547.75|549.85|547.75|549.51|547.41|26
1733931330000|2024-12-11 15:35:30|549.92|547.82|550.46|548.36|550.46|548.36|549.9|547.8|26
1733931340000|2024-12-11 15:35:40|550.42|548.32|550.15|548.05|550.42|548.32|550.15|548.05|15
1733931350000|2024-12-11 15:35:50|550.02|547.92|550.12|548.02|550.22|548.12|550.01|547.91|28
1733931360000|2024-12-11 15:36:00|550.09|547.99|549.91|547.81|550.18|548.08|549.85|547.75|24
1733931370000|2024-12-11 15:36:10|549.88|547.78|549.42|547.32|549.88|547.78|549.06|546.96|32
1733931380000|2024-12-11 15:36:20|549.41|547.31|549.76|547.66|550|547.9|549.34|547.24|31
1733931390000|2024-12-11 15:36:30|549.73|547.63|550.04|547.94|550.05|547.95|549.48|547.38|32
1733931400000|2024-12-11 15:36:40|550.05|547.95|549.73|547.63|550.14|548.04|549.73|547.63|29
1733931410000|2024-12-11 15:36:50|549.81|547.71|549.38|547.28|549.81|547.71|549.06|546.96|27
1733931420000|2024-12-11 15:37:00|549.37|547.27|549.06|546.96|549.4|547.3|549.06|546.96|11
1733931440000|2024-12-11 15:37:20|548.66|546.56|548.32|546.22|548.66|546.56|548.32|546.22|15
1733931450000|2024-12-11 15:37:30|548.31|546.21|548.09|545.99|548.36|546.26|548.05|545.95|23
1733931460000|2024-12-11 15:37:40|548.11|546.01|548.74|546.64|548.74|546.64|548.11|546.01|15
1733931470000|2024-12-11 15:37:50|548.75|546.65|548.67|546.57|548.85|546.75|548.67|546.57|24
1733931480000|2024-12-11 15:38:00|548.66|546.56|548.05|545.95|548.66|546.56|548.05|545.95|25
1733931490000|2024-12-11 15:38:10|548.04|545.94|547.66|545.56|548.04|545.94|547.58|545.48|31
1733931500000|2024-12-11 15:38:20|547.65|545.55|547.69|545.59|547.71|545.61|547.58|545.48|27
1733931510000|2024-12-11 15:38:30|547.68|545.58|548.19|546.09|548.19|546.09|547.68|545.58|19
1733931520000|2024-12-11 15:38:40|548.15|546.05|548.14|546.04|548.24|546.14|547.93|545.83|30
1733931530000|2024-12-11 15:38:50|548.19|546.09|548.24|546.14|548.3|546.2|548.15|546.05|31
1733931540000|2024-12-11 15:39:00|548.25|546.15|548.05|545.95|548.28|546.18|548.03|545.93|31
1733931550000|2024-12-11 15:39:10|548.04|545.94|548.42|546.32|548.61|546.51|547.98|545.88|29
1733931560000|2024-12-11 15:39:20|548.44|546.34|548.44|546.34|548.44|546.34|548.15|546.05|27
1733931570000|2024-12-11 15:39:30|548.43|546.33|548.46|546.36|548.47|546.37|548.23|546.13|23
1733931580000|2024-12-11 15:39:40|548.44|546.34|548.33|546.23|548.53|546.43|548.27|546.17|27
1733931590000|2024-12-11 15:39:50|548.35|546.25|548.46|546.36|548.46|546.36|548.24|546.14|27
1733931600000|2024-12-11 15:40:00|548.45|546.35|548.69|546.59|548.69|546.59|548.45|546.35|14
1733931610000|2024-12-11 15:40:10|548.66|546.56|548.83|546.73|548.84|546.74|548.66|546.56|13
1733931620000|2024-12-11 15:40:20|548.77|546.67|549.01|546.91|549.04|546.94|548.74|546.64|24
1733931630000|2024-12-11 15:40:30|548.97|546.87|549.07|546.97|549.07|546.97|548.96|546.86|9
1733931640000|2024-12-11 15:40:40|549.54|547.44|549.56|547.46|549.61|547.51|549.54|547.44|5
1733931650000|2024-12-11 15:40:50|549.54|547.44|549.51|547.41|549.59|547.49|549.46|547.36|25
1733931660000|2024-12-11 15:41:00|549.53|547.43|549.75|547.65|549.75|547.65|549.51|547.41|27
1733931670000|2024-12-11 15:41:10|549.76|547.66|549.54|547.44|549.76|547.66|549.4|547.3|20
1733931680000|2024-12-11 15:41:20|549.52|547.42|549.83|547.73|549.83|547.73|549.52|547.42|13
1733931720000|2024-12-11 15:42:00|549.56|547.46|548.65|546.55|549.56|547.46|548.65|546.55|24
1733931730000|2024-12-11 15:42:10|548.59|546.49|548.66|546.56|548.89|546.79|548.59|546.49|24
1733931740000|2024-12-11 15:42:20|548.65|546.55|548.71|546.61|548.94|546.84|548.65|546.55|24
1733931750000|2024-12-11 15:42:30|548.75|546.65|548.93|546.83|548.96|546.86|548.71|546.61|27
1733931760000|2024-12-11 15:42:40|548.99|546.89|549.12|547.02|549.21|547.11|548.99|546.89|27
1733931770000|2024-12-11 15:42:50|549.14|547.04|549.24|547.14|549.43|547.33|549.14|547.04|18
1733931780000|2024-12-11 15:43:00|549.3|547.2|549.18|547.08|549.41|547.31|549.18|547.08|17
1733931790000|2024-12-11 15:43:10|548.99|546.89|548.66|546.56|548.99|546.89|548.66|546.56|11
1733931810000|2024-12-11 15:43:30|548.77|546.67|548.73|546.63|548.89|546.79|548.72|546.62|10
1733931820000|2024-12-11 15:43:40|548.72|546.62|548.66|546.56|548.75|546.65|548.66|546.56|19
1733931840000|2024-12-11 15:44:00|548.69|546.59|548.82|546.72|548.86|546.76|548.67|546.57|15
1733931850000|2024-12-11 15:44:10|548.83|546.73|549.06|546.96|549.07|546.97|548.83|546.73|24
1733931860000|2024-12-11 15:44:20|549.07|546.97|549.07|546.97|549.07|546.97|549.07|546.97|1
1733931870000|2024-12-11 15:44:30|549.17|547.07|549.23|547.13|549.23|547.13|549.17|547.07|2
1733931890000|2024-12-11 15:44:50|549.63|547.53|549.63|547.53|549.63|547.53|549.61|547.51|5
1733931900000|2024-12-11 15:45:00|549.72|547.62|550.06|547.96|550.06|547.96|549.72|547.62|5
1733931910000|2024-12-11 15:45:10|550.21|548.11|550.36|548.26|550.36|548.26|550.21|548.11|2
1733931930000|2024-12-11 15:45:30|550.39|548.29|550.41|548.31|550.41|548.31|550.39|548.29|2
1733931940000|2024-12-11 15:45:40|550.42|548.32|550.58|548.48|550.58|548.48|550.42|548.32|4
1733931960000|2024-12-11 15:46:00|550.6|548.5|550.63|548.53|550.63|548.53|550.6|548.5|2
1733931970000|2024-12-11 15:46:10|550.52|548.42|550.63|548.53|550.63|548.53|550.51|548.41|10
1733931980000|2024-12-11 15:46:20|550.53|548.43|550.63|548.53|550.63|548.53|550.53|548.43|8
1733931990000|2024-12-11 15:46:30|550.56|548.46|550.36|548.26|550.56|548.46|550.33|548.23|11
1733932000000|2024-12-11 15:46:40|550.35|548.25|550.33|548.23|550.43|548.33|550.29|548.19|15
1733932010000|2024-12-11 15:46:50|550.35|548.25|550.27|548.17|550.36|548.26|550.27|548.17|4
1733932020000|2024-12-11 15:47:00|549.96|547.86|549.91|547.81|550.01|547.91|549.55|547.45|26
1733932030000|2024-12-11 15:47:10|549.9|547.8|549.52|547.42|549.95|547.85|549.52|547.42|31
1733932040000|2024-12-11 15:47:20|549.53|547.43|549.23|547.13|549.53|547.43|549.21|547.11|25
1733932050000|2024-12-11 15:47:30|549.21|547.11|549.09|546.99|549.21|547.11|549.07|546.97|29
1733932060000|2024-12-11 15:47:40|549.08|546.98|549.62|547.52|549.62|547.52|549.08|546.98|16
1733932070000|2024-12-11 15:47:50|549.72|547.62|549.79|547.69|549.79|547.69|549.72|547.62|2
1733932100000|2024-12-11 15:48:20|549.71|547.61|549.69|547.59|549.71|547.61|549.69|547.59|2
1733932110000|2024-12-11 15:48:30|549.68|547.58|549.41|547.31|549.75|547.65|549.41|547.31|24
1733932120000|2024-12-11 15:48:40|549.42|547.32|549.22|547.12|549.5|547.4|549.21|547.11|32
1733932130000|2024-12-11 15:48:50|549.21|547.11|549.15|547.05|549.39|547.29|549.03|546.93|30
1733932140000|2024-12-11 15:49:00|549.18|547.08|549.4|547.3|549.53|547.43|549.05|546.95|35
1733932150000|2024-12-11 15:49:10|549.42|547.32|549.46|547.36|549.46|547.36|549.27|547.17|26
1733932160000|2024-12-11 15:49:20|549.45|547.35|549.48|547.38|549.48|547.38|549.27|547.17|24
1733932170000|2024-12-11 15:49:30|549.53|547.43|549.42|547.32|549.57|547.47|549.39|547.29|19
1733932180000|2024-12-11 15:49:40|549.4|547.3|549.59|547.49|549.59|547.49|549.4|547.3|15
1733932200000|2024-12-11 15:50:00|549.69|547.59|549.79|547.69|549.79|547.69|549.69|547.59|2
1733932210000|2024-12-11 15:50:10|549.92|547.82|549.98|547.88|549.98|547.88|549.92|547.82|2
1733932220000|2024-12-11 15:50:20|550.05|547.95|550.13|548.03|550.13|548.03|550.05|547.95|2
1733932230000|2024-12-11 15:50:30|550.2|548.1|550.28|548.18|550.28|548.18|550.2|548.1|2
1733932250000|2024-12-11 15:50:50|550.32|548.22|550.61|548.51|550.61|548.51|550.32|548.22|11
1733932270000|2024-12-11 15:51:10|550.62|548.52|550.74|548.64|550.74|548.64|550.62|548.52|8
1733932330000|2024-12-11 15:52:10|550.65|548.55|550.66|548.56|550.66|548.56|550.29|548.19|21
1733932340000|2024-12-11 15:52:20|550.59|548.49|550.48|548.38|550.6|548.5|550.42|548.32|17
1733932350000|2024-12-11 15:52:30|550.49|548.39|550.42|548.32|550.52|548.42|550.4|548.3|22
1733932360000|2024-12-11 15:52:40|550.4|548.3|550.34|548.24|550.4|548.3|550.31|548.21|21
1733932370000|2024-12-11 15:52:50|550.35|548.25|550.74|548.64|550.74|548.64|550.33|548.23|16
1733932380000|2024-12-11 15:53:00|550.57|548.47|550.74|548.64|550.74|548.64|550.57|548.47|4
1733932390000|2024-12-11 15:53:10|550.84|548.74|550.85|548.75|550.88|548.78|550.84|548.74|8
1733932400000|2024-12-11 15:53:20|550.86|548.76|550.63|548.53|550.86|548.76|550.61|548.51|22
1733932410000|2024-12-11 15:53:30|550.62|548.52|550.71|548.61|550.78|548.68|550.48|548.38|16
1733932420000|2024-12-11 15:53:40|550.7|548.6|550.7|548.6|550.73|548.63|550.66|548.56|19
1733932430000|2024-12-11 15:53:50|550.66|548.56|550.67|548.57|550.72|548.62|550.65|548.55|18
1733932440000|2024-12-11 15:54:00|550.68|548.58|550.63|548.53|550.69|548.59|550.61|548.51|13
1733932450000|2024-12-11 15:54:10|550.64|548.54|550.56|548.46|550.66|548.56|550.54|548.44|19
1733932460000|2024-12-11 15:54:20|550.55|548.45|550.48|548.38|550.55|548.45|550.35|548.25|23
1733932470000|2024-12-11 15:54:30|550.52|548.42|550.56|548.46|550.56|548.46|550.47|548.37|23
1733932480000|2024-12-11 15:54:40|550.54|548.44|550.62|548.52|550.64|548.54|550.53|548.43|22
1733932490000|2024-12-11 15:54:50|550.6|548.5|550.73|548.63|550.73|548.63|550.49|548.39|17
1733932500000|2024-12-11 15:55:00|550.75|548.65|550.81|548.71|550.84|548.74|550.73|548.63|18
1733932510000|2024-12-11 15:55:10|550.88|548.78|550.88|548.78|550.88|548.78|550.82|548.72|14
1733932520000|2024-12-11 15:55:20|550.77|548.67|550.66|548.56|550.78|548.68|550.59|548.49|18
1733932530000|2024-12-11 15:55:30|550.67|548.57|550.88|548.78|550.88|548.78|550.67|548.57|24
1733932540000|2024-12-11 15:55:40|550.8|548.7|550.81|548.71|550.83|548.73|550.79|548.69|7
1733932550000|2024-12-11 15:55:50|550.79|548.69|550.78|548.68|550.88|548.78|550.78|548.68|17
1733932560000|2024-12-11 15:56:00|550.59|548.49|550.13|548.03|550.59|548.49|550.13|548.03|11
1733932570000|2024-12-11 15:56:10|550.1|548|550.16|548.06|550.16|548.06|550.04|547.94|20
1733932580000|2024-12-11 15:56:20|550.13|548.03|550.22|548.12|550.45|548.35|550.1|548|28
1733932590000|2024-12-11 15:56:30|550.21|548.11|550.39|548.29|550.39|548.29|550.21|548.11|28
1733932600000|2024-12-11 15:56:40|550.41|548.31|550.2|548.1|550.46|548.36|550.2|548.1|26
1733932610000|2024-12-11 15:56:50|550.21|548.11|550.38|548.28|550.4|548.3|550.2|548.1|24
1733932620000|2024-12-11 15:57:00|550.36|548.26|550.12|548.02|550.36|548.26|550.12|548.02|20
1733932630000|2024-12-11 15:57:10|550.09|547.99|550.06|547.96|550.09|547.99|550.06|547.96|4
1733932650000|2024-12-11 15:57:30|550.09|547.99|550.06|547.96|550.14|548.04|550.06|547.96|13
1733932660000|2024-12-11 15:57:40|550.07|547.97|550.1|548|550.11|548.01|550.07|547.97|6
1733932670000|2024-12-11 15:57:50|550.09|547.99|550.3|548.2|550.31|548.21|550.09|547.99|15
1733932680000|2024-12-11 15:58:00|550.31|548.21|550.35|548.25|550.65|548.55|550.25|548.15|32
1733932690000|2024-12-11 15:58:10|550.36|548.26|550.19|548.09|550.36|548.26|550.16|548.06|14
1733932700000|2024-12-11 15:58:20|550.18|548.08|550.11|548.01|550.2|548.1|550.11|548.01|16
1733932710000|2024-12-11 15:58:30|550.12|548.02|550.26|548.16|550.38|548.28|550.09|547.99|25
1733932720000|2024-12-11 15:58:40|550.25|548.15|550.1|548|550.26|548.16|550.1|548|14
1733932730000|2024-12-11 15:58:50|550.13|548.03|550.33|548.23|550.33|548.23|550.13|548.03|14
1733932740000|2024-12-11 15:59:00|550.48|548.38|550.62|548.52|550.67|548.57|550.48|548.38|19
1733932750000|2024-12-11 15:59:10|550.63|548.53|550.46|548.36|550.73|548.63|550.46|548.36|28
1733932760000|2024-12-11 15:59:20|550.48|548.38|550.43|548.33|550.48|548.38|550.41|548.31|20
1733932770000|2024-12-11 15:59:30|550.42|548.32|550.45|548.35|550.46|548.36|550.4|548.3|19
1733932780000|2024-12-11 15:59:40|550.44|548.34|550.57|548.47|550.64|548.54|550.43|548.33|23
1733932790000|2024-12-11 15:59:50|550.58|548.48|550.62|548.52|550.62|548.52|550.54|548.44|17
1733932800000|2024-12-11 16:00:00|550.61|548.51|550.76|548.66|550.76|548.66|550.61|548.51|17
1733932830000|2024-12-11 16:00:30|550.96|548.86|551.07|548.97|551.15|549.05|550.96|548.86|8
1733932840000|2024-12-11 16:00:40|551.09|548.99|551.11|549.01|551.18|549.08|551.09|548.99|26
1733932850000|2024-12-11 16:00:50|551.1|549|550.91|548.81|551.1|549|550.9|548.8|17
1733932860000|2024-12-11 16:01:00|550.9|548.8|551.18|549.08|551.18|549.08|550.9|548.8|24
1733932870000|2024-12-11 16:01:10|551.25|549.15|551.32|549.22|551.32|549.22|551.25|549.15|4
1733932880000|2024-12-11 16:01:20|551.26|549.16|551.32|549.22|551.32|549.22|551.25|549.15|10
1733932890000|2024-12-11 16:01:30|551.24|549.14|551.19|549.09|551.26|549.16|551.13|549.03|17
1733932900000|2024-12-11 16:01:40|551.21|549.11|550.95|548.85|551.21|549.11|550.91|548.81|25
1733932910000|2024-12-11 16:01:50|550.94|548.84|550.8|548.7|550.94|548.84|550.73|548.63|24
1733932920000|2024-12-11 16:02:00|550.72|548.62|551.08|548.98|551.12|549.02|550.72|548.62|35
1733932930000|2024-12-11 16:02:10|551.1|549|551.08|548.98|551.15|549.05|551.05|548.95|28
1733932940000|2024-12-11 16:02:20|551.09|548.99|551.19|549.09|551.19|549.09|551.04|548.94|22
1733932950000|2024-12-11 16:02:30|551.12|549.02|551.2|549.1|551.21|549.11|551.12|549.02|26
1733932960000|2024-12-11 16:02:40|551.19|549.09|551.21|549.11|551.25|549.15|551.15|549.05|25
1733932970000|2024-12-11 16:02:50|551.22|549.12|551.31|549.21|551.33|549.23|551.19|549.09|25
1733932980000|2024-12-11 16:03:00|551.32|549.22|551.33|549.23|551.33|549.23|551.3|549.2|6
1733932990000|2024-12-11 16:03:10|551.21|549.11|551.3|549.2|551.3|549.2|551.21|549.11|5
1733933000000|2024-12-11 16:03:20|551.2|549.1|551.13|549.03|551.29|549.19|551.12|549.02|19
1733933010000|2024-12-11 16:03:30|551.15|549.05|551.25|549.15|551.25|549.15|551.15|549.05|20
1733933020000|2024-12-11 16:03:40|551.24|549.14|551.19|549.09|551.25|549.15|551.13|549.03|24
1733933030000|2024-12-11 16:03:50|551.18|549.08|551.14|549.04|551.2|549.1|551.08|548.98|18
1733933040000|2024-12-11 16:04:00|551.13|549.03|550.8|548.7|551.19|549.09|550.8|548.7|30
1733933050000|2024-12-11 16:04:10|550.77|548.67|550.38|548.28|550.78|548.68|550.37|548.27|29
1733933060000|2024-12-11 16:04:20|550.39|548.29|550.23|548.13|550.6|548.5|550.2|548.1|24
1733933070000|2024-12-11 16:04:30|550.22|548.12|550.06|547.96|550.22|548.12|550.06|547.96|11
1733933080000|2024-12-11 16:04:40|550.07|547.97|550.15|548.05|550.15|548.05|550.07|547.97|16
1733933110000|2024-12-11 16:05:10|550.1|548|550.15|548.05|550.15|548.05|550.09|547.99|5
1733933120000|2024-12-11 16:05:20|550.1|548|550.15|548.05|550.15|548.05|550.09|547.99|21
1733933130000|2024-12-11 16:05:30|550.11|548.01|550.15|548.05|550.15|548.05|550.11|548.01|3
1733933140000|2024-12-11 16:05:40|550.13|548.03|550.1|548|550.15|548.05|550.1|548|6
1733933150000|2024-12-11 16:05:50|550.06|547.96|550.12|548.02|550.13|548.03|550.06|547.96|4
1733933160000|2024-12-11 16:06:00|550.15|548.05|550.06|547.96|550.15|548.05|550.06|547.96|6
1733933170000|2024-12-11 16:06:10|550.1|548|550.15|548.05|550.15|548.05|550.1|548|2
1733933190000|2024-12-11 16:06:30|550.1|548|550.06|547.96|550.14|548.04|550.06|547.96|13
1733933210000|2024-12-11 16:06:50|549.81|547.71|549.8|547.7|549.81|547.71|549.53|547.43|18
1733933220000|2024-12-11 16:07:00|549.81|547.71|549.84|547.74|549.84|547.74|549.8|547.7|10
1733933230000|2024-12-11 16:07:10|549.86|547.76|549.56|547.46|550.11|548.01|549.56|547.46|25
1733933240000|2024-12-11 16:07:20|549.54|547.44|549.51|547.41|549.54|547.44|549.49|547.39|15
1733933250000|2024-12-11 16:07:30|549.5|547.4|549.61|547.51|549.61|547.51|549.5|547.4|19
1733933260000|2024-12-11 16:07:40|549.55|547.45|549.47|547.37|549.56|547.46|549.4|547.3|19
1733933270000|2024-12-11 16:07:50|549.48|547.38|549.6|547.5|549.6|547.5|549.45|547.35|16
1733933280000|2024-12-11 16:08:00|549.59|547.49|549.75|547.65|549.78|547.68|549.58|547.48|14
1733933290000|2024-12-11 16:08:10|549.74|547.64|549.47|547.37|549.83|547.73|549.43|547.33|16
1733933300000|2024-12-11 16:08:20|549.46|547.36|549.65|547.55|549.75|547.65|549.38|547.28|26
1733933310000|2024-12-11 16:08:30|549.66|547.56|550.83|548.73|550.83|548.73|549.64|547.54|11
1733933320000|2024-12-11 16:08:40|550.68|548.58|550.63|548.53|550.73|548.63|550.63|548.53|17
1733933330000|2024-12-11 16:08:50|550.65|548.55|550.65|548.55|550.65|548.55|550.43|548.33|28
1733933340000|2024-12-11 16:09:00|550.59|548.49|550.39|548.29|550.63|548.53|550.39|548.29|30
1733933350000|2024-12-11 16:09:10|550.4|548.3|550.31|548.21|550.43|548.33|550.3|548.2|28
1733933360000|2024-12-11 16:09:20|550.3|548.2|549.75|547.65|550.3|548.2|549.72|547.62|28
1733933370000|2024-12-11 16:09:30|549.76|547.66|549.89|547.79|549.95|547.85|549.75|547.65|28
1733933380000|2024-12-11 16:09:40|549.88|547.78|549.97|547.87|550.06|547.96|549.88|547.78|14
1733933390000|2024-12-11 16:09:50|550|547.9|550.41|548.31|550.41|548.31|550|547.9|11
1733933420000|2024-12-11 16:10:20|550.35|548.25|550.83|548.73|550.83|548.73|550.35|548.25|6
1733933430000|2024-12-11 16:10:30|550.79|548.69|550.8|548.7|550.83|548.73|550.61|548.51|21
1733933440000|2024-12-11 16:10:40|550.74|548.64|550.66|548.56|550.8|548.7|550.62|548.52|22
1733933450000|2024-12-11 16:10:50|550.68|548.58|550.51|548.41|550.75|548.65|550.32|548.22|23
1733933460000|2024-12-11 16:11:00|550.44|548.34|550.12|548.02|550.49|548.39|550.08|547.98|27
1733933470000|2024-12-11 16:11:10|550.1|548|549.85|547.75|550.1|548|549.84|547.74|29
1733933480000|2024-12-11 16:11:20|549.81|547.71|549.74|547.64|549.9|547.8|549.44|547.34|29
1733933490000|2024-12-11 16:11:30|549.77|547.67|549.42|547.32|549.89|547.79|549.42|547.32|23
1733933500000|2024-12-11 16:11:40|549.4|547.3|548.76|546.66|549.4|547.3|548.76|546.66|24
1733933510000|2024-12-11 16:11:50|548.62|546.52|548.83|546.73|548.83|546.73|548.3|546.2|30
1733933520000|2024-12-11 16:12:00|548.8|546.7|548.89|546.79|548.92|546.82|548.56|546.46|17
1733933530000|2024-12-11 16:12:10|548.91|546.81|549.17|547.07|549.29|547.19|548.85|546.75|28
1733933540000|2024-12-11 16:12:20|549.16|547.06|549.27|547.17|549.46|547.36|549.16|547.06|28
1733933550000|2024-12-11 16:12:30|549.28|547.18|548.47|546.37|549.35|547.25|548.46|546.36|32
1733933560000|2024-12-11 16:12:40|548.44|546.34|548.66|546.56|548.66|546.56|548.39|546.29|26
1733933570000|2024-12-11 16:12:50|548.71|546.61|549.05|546.95|549.16|547.06|548.71|546.61|25
1733933580000|2024-12-11 16:13:00|548.98|546.88|548.86|546.76|549.01|546.91|548.83|546.73|24
1733933590000|2024-12-11 16:13:10|548.89|546.79|548.21|546.11|548.89|546.79|548.21|546.11|33
1733933600000|2024-12-11 16:13:20|548.2|546.1|548.31|546.21|548.31|546.21|547.88|545.78|27
1733933610000|2024-12-11 16:13:30|548.35|546.25|548.41|546.31|548.5|546.4|548.35|546.25|21
1733933620000|2024-12-11 16:13:40|548.43|546.33|548.75|546.65|548.78|546.68|548.43|546.33|19
1733933630000|2024-12-11 16:13:50|548.74|546.64|548.45|546.35|548.75|546.65|548.45|546.35|22
1733933640000|2024-12-11 16:14:00|548.44|546.34|548.13|546.03|548.44|546.34|548.13|546.03|23
1733933650000|2024-12-11 16:14:10|548.12|546.02|548.1|546|548.23|546.13|548.03|545.93|20
1733933660000|2024-12-11 16:14:20|548.01|545.91|548.36|546.26|548.36|546.26|547.76|545.66|29
1733933670000|2024-12-11 16:14:30|548.33|546.23|548.27|546.17|548.33|546.23|548.26|546.16|23
1733933680000|2024-12-11 16:14:40|548.28|546.18|548.18|546.08|548.32|546.22|548.12|546.02|22
1733933690000|2024-12-11 16:14:50|548.19|546.09|548.12|546.02|548.2|546.1|548.1|546|24
1733933700000|2024-12-11 16:15:00|548.15|546.05|548.84|546.74|548.84|546.74|548.15|546.05|28
1733933710000|2024-12-11 16:15:10|548.83|546.73|548.92|546.82|548.96|546.86|548.64|546.54|23
1733933720000|2024-12-11 16:15:20|548.91|546.81|549.07|546.97|549.1|547|548.85|546.75|24
1733933730000|2024-12-11 16:15:30|549.08|546.98|549.22|547.12|549.26|547.16|549.03|546.93|23
1733933740000|2024-12-11 16:15:40|549.25|547.15|549.16|547.06|549.26|547.16|549.16|547.06|16
1733933750000|2024-12-11 16:15:50|549.13|547.03|549.19|547.09|549.26|547.16|549.07|546.97|33
1733933760000|2024-12-11 16:16:00|549.2|547.1|549.19|547.09|549.25|547.15|549.09|546.99|28
1733933770000|2024-12-11 16:16:10|549.2|547.1|549.26|547.16|549.26|547.16|549.1|547|24
1733933780000|2024-12-11 16:16:20|549.14|547.04|548.99|546.89|549.19|547.09|548.96|546.86|31
1733933790000|2024-12-11 16:16:30|548.98|546.88|548.92|546.82|549.04|546.94|548.92|546.82|18
1733933800000|2024-12-11 16:16:40|548.94|546.84|548.92|546.82|548.94|546.84|548.92|546.82|3
1733933810000|2024-12-11 16:16:50|548.93|546.83|549.08|546.98|549.09|546.99|548.93|546.83|16
1733933820000|2024-12-11 16:17:00|549.09|546.99|549|546.9|549.13|547.03|548.98|546.88|25
1733933830000|2024-12-11 16:17:10|548.99|546.89|548.92|546.82|548.99|546.89|548.92|546.82|3
1733933840000|2024-12-11 16:17:20|548.95|546.85|548.94|546.84|548.95|546.85|548.94|546.84|2
1733933850000|2024-12-11 16:17:30|548.98|546.88|549.04|546.94|549.05|546.95|548.96|546.86|26
1733933860000|2024-12-11 16:17:40|549.03|546.93|549.01|546.91|549.1|547|548.92|546.82|28
1733933870000|2024-12-11 16:17:50|548.98|546.88|548.83|546.73|548.98|546.88|548.56|546.46|23
1733933880000|2024-12-11 16:18:00|548.82|546.72|548.75|546.65|549.05|546.95|548.74|546.64|26
1733933890000|2024-12-11 16:18:10|548.67|546.57|548.88|546.78|548.88|546.78|548.54|546.44|25
1733933900000|2024-12-11 16:18:20|548.91|546.81|548.81|546.71|548.92|546.82|548.67|546.57|23
1733933910000|2024-12-11 16:18:30|548.78|546.68|548.85|546.75|549.01|546.91|548.75|546.65|24
1733933920000|2024-12-11 16:18:40|548.79|546.69|548.83|546.73|548.88|546.78|548.79|546.69|20
1733933930000|2024-12-11 16:18:50|548.85|546.75|549.12|547.02|549.12|547.02|548.81|546.71|26
1733933940000|2024-12-11 16:19:00|549.13|547.03|549.33|547.23|549.33|547.23|549.13|547.03|8
1733933950000|2024-12-11 16:19:10|549.34|547.24|549.18|547.08|549.42|547.32|549.15|547.05|21
1733933960000|2024-12-11 16:19:20|549.19|547.09|549.37|547.27|549.4|547.3|549.11|547.01|24
1733933970000|2024-12-11 16:19:30|549.38|547.28|549.4|547.3|549.4|547.3|549.35|547.25|15
1733933980000|2024-12-11 16:19:40|549.38|547.28|550.01|547.91|550.01|547.91|549.38|547.28|13
1733934020000|2024-12-11 16:20:20|550.2|548.1|550.79|548.69|550.85|548.75|550.2|548.1|5
1733934030000|2024-12-11 16:20:30|550.83|548.73|550.85|548.75|550.85|548.75|550.58|548.48|23
1733934050000|2024-12-11 16:20:50|550.88|548.78|550.92|548.82|550.92|548.82|550.88|548.78|2
1733934060000|2024-12-11 16:21:00|550.95|548.85|550.99|548.89|550.99|548.89|550.95|548.85|2
1733934090000|2024-12-11 16:21:30|550.9|548.8|550.96|548.86|550.96|548.86|550.9|548.8|14
1733934100000|2024-12-11 16:21:40|550.95|548.85|550.66|548.56|550.96|548.86|550.64|548.54|31
1733934110000|2024-12-11 16:21:50|550.72|548.62|550.72|548.62|550.8|548.7|550.57|548.47|32
1733934120000|2024-12-11 16:22:00|550.71|548.61|550.6|548.5|550.87|548.77|550.6|548.5|26
1733934130000|2024-12-11 16:22:10|550.58|548.48|550.3|548.2|550.6|548.5|550.3|548.2|33
1733934140000|2024-12-11 16:22:20|550.27|548.17|550.35|548.25|550.56|548.46|550.27|548.17|25
1733934150000|2024-12-11 16:22:30|550.32|548.22|550.34|548.24|550.4|548.3|550.25|548.15|31
1733934160000|2024-12-11 16:22:40|550.31|548.21|550.62|548.52|550.63|548.53|550.31|548.21|25
1733934170000|2024-12-11 16:22:50|550.59|548.49|550.6|548.5|550.62|548.52|550.52|548.42|27
1733934180000|2024-12-11 16:23:00|550.61|548.51|550.99|548.89|550.99|548.89|550.61|548.51|28
1733934190000|2024-12-11 16:23:10|550.97|548.87|550.99|548.89|550.99|548.89|550.97|548.87|2
1733934270000|2024-12-11 16:24:30|550.7|548.6|550.35|548.25|550.7|548.6|550.22|548.12|35
1733934280000|2024-12-11 16:24:40|550.36|548.26|550.22|548.12|550.45|548.35|550.22|548.12|28
1733934290000|2024-12-11 16:24:50|550.27|548.17|550.61|548.51|550.62|548.52|550.2|548.1|29
1733934300000|2024-12-11 16:25:00|550.53|548.43|550.42|548.32|550.53|548.43|550.41|548.31|4
1733934310000|2024-12-11 16:25:10|550.31|548.21|550.18|548.08|550.31|548.21|550.11|548.01|24
1733934320000|2024-12-11 16:25:20|550.16|548.06|550.12|548.02|550.21|548.11|550.1|548|29
1733934330000|2024-12-11 16:25:30|550.1|548|550|547.9|550.15|548.05|549.96|547.86|35
1733934340000|2024-12-11 16:25:40|550.01|547.91|549.85|547.75|550.07|547.97|549.84|547.74|31
1733934350000|2024-12-11 16:25:50|549.86|547.76|550.03|547.93|550.1|548|549.86|547.76|28
1733934360000|2024-12-11 16:26:00|550.05|547.95|549.72|547.62|550.05|547.95|549.71|547.61|25
1733934370000|2024-12-11 16:26:10|549.73|547.63|549.93|547.83|550.09|547.99|549.73|547.63|32
1733934380000|2024-12-11 16:26:20|549.91|547.81|549.86|547.76|549.91|547.81|549.78|547.68|19
1733934390000|2024-12-11 16:26:30|549.89|547.79|549.9|547.8|549.9|547.8|549.85|547.75|13
1733934400000|2024-12-11 16:26:40|549.88|547.78|550.22|548.12|550.27|548.17|549.88|547.78|26
1733934410000|2024-12-11 16:26:50|550.21|548.11|550.28|548.18|550.42|548.32|550.21|548.11|21
1733934420000|2024-12-11 16:27:00|550.27|548.17|550.32|548.22|550.42|548.32|550.23|548.13|26
1733934430000|2024-12-11 16:27:10|550.29|548.19|549.9|547.8|550.33|548.23|549.88|547.78|25
1733934440000|2024-12-11 16:27:20|549.89|547.79|549.52|547.42|549.94|547.84|549.51|547.41|29
1733934450000|2024-12-11 16:27:30|549.51|547.41|549.42|547.32|549.68|547.58|549.39|547.29|31
1733934460000|2024-12-11 16:27:40|549.41|547.31|549.45|547.35|549.63|547.53|549.41|547.31|24
1733934470000|2024-12-11 16:27:50|549.36|547.26|549.34|547.24|549.4|547.3|549.24|547.14|18
1733934480000|2024-12-11 16:28:00|549.33|547.23|549.24|547.14|549.33|547.23|549.14|547.04|32
1733934490000|2024-12-11 16:28:10|549.26|547.16|549.29|547.19|549.61|547.51|549.26|547.16|25
1733934500000|2024-12-11 16:28:20|549.34|547.24|549.25|547.15|549.36|547.26|549.13|547.03|25
1733934510000|2024-12-11 16:28:30|549.26|547.16|549.22|547.12|549.33|547.23|549.15|547.05|24
1733934520000|2024-12-11 16:28:40|549.21|547.11|549.23|547.13|549.28|547.18|549.21|547.11|20
1733934530000|2024-12-11 16:28:50|549.33|547.23|549.48|547.38|549.48|547.38|549.27|547.17|14
1733934540000|2024-12-11 16:29:00|549.47|547.37|549.28|547.18|549.47|547.37|549.28|547.18|12
1733934550000|2024-12-11 16:29:10|549.26|547.16|549.57|547.47|549.59|547.49|549.25|547.15|18
1733934560000|2024-12-11 16:29:20|549.56|547.46|549.75|547.65|549.75|547.65|549.55|547.45|8
1733934570000|2024-12-11 16:29:30|549.68|547.58|549.78|547.68|549.78|547.68|549.64|547.54|24
1733934580000|2024-12-11 16:29:40|549.77|547.67|549.79|547.69|549.8|547.7|549.77|547.67|20
1733934590000|2024-12-11 16:29:50|549.78|547.68|549.82|547.72|549.83|547.73|549.75|547.65|16
1733934600000|2024-12-11 16:30:00|549.8|547.7|549.74|547.64|549.8|547.7|549.52|547.42|25
1733934610000|2024-12-11 16:30:10|549.75|547.65|549.78|547.68|549.83|547.73|549.75|547.65|18
1733934620000|2024-12-11 16:30:20|549.79|547.69|549.83|547.73|549.83|547.73|549.78|547.68|7
1733934630000|2024-12-11 16:30:30|549.77|547.67|549.79|547.69|549.79|547.69|549.77|547.67|2
1733934640000|2024-12-11 16:30:40|549.77|547.67|549.76|547.66|549.82|547.72|549.7|547.6|28
1733934650000|2024-12-11 16:30:50|549.77|547.67|549.64|547.54|549.8|547.7|549.64|547.54|13
1733934660000|2024-12-11 16:31:00|549.6|547.5|548.85|546.75|549.6|547.5|548.85|546.75|29
1733934670000|2024-12-11 16:31:10|548.78|546.68|549.11|547.01|549.14|547.04|548.67|546.57|32
1733934680000|2024-12-11 16:31:20|549.1|547|549.83|547.73|549.83|547.73|549.1|547|16
1733934690000|2024-12-11 16:31:30|549.8|547.7|549.38|547.28|549.82|547.72|549.38|547.28|26
1733934700000|2024-12-11 16:31:40|549.41|547.31|549.14|547.04|549.45|547.35|549.13|547.03|22
1733934710000|2024-12-11 16:31:50|549.09|546.99|548.8|546.7|549.12|547.02|548.75|546.65|26
1733934720000|2024-12-11 16:32:00|548.78|546.68|548.53|546.43|548.82|546.72|548.43|546.33|32
1733934730000|2024-12-11 16:32:10|548.52|546.42|548.23|546.13|548.54|546.44|548.17|546.07|30
1733934740000|2024-12-11 16:32:20|548.25|546.15|548.37|546.27|548.37|546.27|548.21|546.11|23
1733934750000|2024-12-11 16:32:30|548.53|546.43|548.26|546.16|548.55|546.45|548.19|546.09|22
1733934760000|2024-12-11 16:32:40|548.24|546.14|548.79|546.69|548.83|546.73|548.19|546.09|26
1733934770000|2024-12-11 16:32:50|548.76|546.66|548.67|546.57|548.76|546.66|548.5|546.4|27
1733934780000|2024-12-11 16:33:00|548.64|546.54|548.16|546.06|548.64|546.54|548.13|546.03|31
1733934790000|2024-12-11 16:33:10|548.17|546.07|548.02|545.92|548.35|546.25|548.01|545.91|26
1733934800000|2024-12-11 16:33:20|548.04|545.94|547.94|545.84|548.29|546.19|547.93|545.83|29
1733934810000|2024-12-11 16:33:30|547.99|545.89|547.33|545.23|548|545.9|547.33|545.23|26
1733934820000|2024-12-11 16:33:40|547.32|545.22|547.44|545.34|547.52|545.42|547.17|545.07|28
1733934830000|2024-12-11 16:33:50|547.46|545.36|546.79|544.69|547.46|545.36|546.79|544.69|26
1733934840000|2024-12-11 16:34:00|546.75|544.65|547.06|544.96|547.09|544.99|546.65|544.55|32
1733934850000|2024-12-11 16:34:10|547.05|544.95|546.57|544.47|547.13|545.03|546.56|544.46|25
1733934860000|2024-12-11 16:34:20|546.66|544.56|546.75|544.65|546.76|544.66|546.65|544.55|12
1733934870000|2024-12-11 16:34:30|546.76|544.66|547.09|544.99|547.09|544.99|546.63|544.53|20
1733934880000|2024-12-11 16:34:40|547.49|545.39|547.65|545.55|547.65|545.55|547.43|545.33|20
1733934890000|2024-12-11 16:34:50|547.66|545.56|547.66|545.56|547.66|545.56|547.66|545.56|1
1733934910000|2024-12-11 16:35:10|547.57|545.47|547.66|545.56|547.66|545.56|547.57|545.47|5
1733934920000|2024-12-11 16:35:20|547.96|545.86|548.09|545.99|548.18|546.08|547.96|545.86|13
1733934930000|2024-12-11 16:35:30|548.08|545.98|547.41|545.31|548.1|546|547.41|545.31|27
1733934940000|2024-12-11 16:35:40|547.42|545.32|547.57|545.47|547.6|545.5|547.37|545.27|28
1733934950000|2024-12-11 16:35:50|547.58|545.48|547.63|545.53|547.66|545.56|547.57|545.47|17
1733934960000|2024-12-11 16:36:00|547.66|545.56|547.57|545.47|547.69|545.59|547.53|545.43|26
1733934970000|2024-12-11 16:36:10|547.56|545.46|547.69|545.59|547.69|545.59|547.56|545.46|17
1733934980000|2024-12-11 16:36:20|547.66|545.56|548.04|545.94|548.04|545.94|547.64|545.54|14
1733934990000|2024-12-11 16:36:30|547.92|545.82|548.04|545.94|548.04|545.94|547.92|545.82|8
1733935000000|2024-12-11 16:36:40|547.93|545.83|547.56|545.46|547.93|545.83|547.4|545.3|25
1733935010000|2024-12-11 16:36:50|547.2|545.1|546.98|544.88|547.26|545.16|546.8|544.7|32
1733935020000|2024-12-11 16:37:00|546.97|544.87|546.6|544.5|547.08|544.98|546.6|544.5|27
1733935030000|2024-12-11 16:37:10|546.59|544.49|546.72|544.62|546.97|544.87|546.58|544.48|34
1733935040000|2024-12-11 16:37:20|546.73|544.63|546.5|544.4|546.73|544.63|546.25|544.15|36
1733935050000|2024-12-11 16:37:30|546.52|544.42|546.37|544.27|546.63|544.53|546.37|544.27|18
1733935060000|2024-12-11 16:37:40|546.33|544.23|546.35|544.25|546.56|544.46|546.3|544.2|31
1733935070000|2024-12-11 16:37:50|546.37|544.27|546.14|544.04|546.49|544.39|546.11|544.01|28
1733935080000|2024-12-11 16:38:00|546.12|544.02|546|543.9|546.21|544.11|545.83|543.73|29
1733935090000|2024-12-11 16:38:10|545.99|543.89|546.05|543.95|546.2|544.1|545.96|543.86|32
1733935100000|2024-12-11 16:38:20|546.02|543.92|546.27|544.17|546.27|544.17|546.02|543.92|17
1733935120000|2024-12-11 16:38:40|546.68|544.58|547.15|545.05|547.15|545.05|546.68|544.58|21
1733935140000|2024-12-11 16:39:00|547.16|545.06|547.16|545.06|547.16|545.06|547.16|545.06|1
1733935150000|2024-12-11 16:39:10|547.49|545.39|547.12|545.02|547.6|545.5|547.02|544.92|24
1733935160000|2024-12-11 16:39:20|547.05|544.95|546.93|544.83|547.16|545.06|546.84|544.74|30
1733935170000|2024-12-11 16:39:30|546.94|544.84|547.02|544.92|547.07|544.97|546.93|544.83|30
1733935180000|2024-12-11 16:39:40|546.96|544.86|546.64|544.54|547.15|545.05|546.64|544.54|28
1733935190000|2024-12-11 16:39:50|546.69|544.59|546.6|544.5|546.7|544.6|546.58|544.48|22
1733935200000|2024-12-11 16:40:00|546.62|544.52|546.45|544.35|546.73|544.63|546.31|544.21|29
1733935210000|2024-12-11 16:40:10|546.46|544.36|546.08|543.98|546.54|544.44|546.07|543.97|34
1733935220000|2024-12-11 16:40:20|546.1|544|546.1|544|546.22|544.12|545.99|543.89|31
1733935230000|2024-12-11 16:40:30|546.09|543.99|546.03|543.93|546.09|543.99|545.88|543.78|25
1733935240000|2024-12-11 16:40:40|546.02|543.92|545.98|543.88|546.07|543.97|545.94|543.84|35
1733935250000|2024-12-11 16:40:50|545.97|543.87|545.67|543.57|546.14|544.04|545.65|543.55|25
1733935260000|2024-12-11 16:41:00|545.64|543.54|545.71|543.61|545.72|543.62|545.55|543.45|27
1733935270000|2024-12-11 16:41:10|545.7|543.6|544.75|542.65|545.72|543.62|544.69|542.59|29
1733935280000|2024-12-11 16:41:20|544.76|542.66|544.73|542.63|544.94|542.84|544.71|542.61|29
1733935290000|2024-12-11 16:41:30|544.72|542.62|544.6|542.5|544.78|542.68|544.55|542.45|27
1733935300000|2024-12-11 16:41:40|544.72|542.62|544.94|542.84|544.95|542.85|544.7|542.6|23
1733935310000|2024-12-11 16:41:50|544.93|542.83|544.94|542.84|544.94|542.84|544.9|542.8|8
1733935320000|2024-12-11 16:42:00|544.98|542.88|544.39|542.29|545|542.9|544.37|542.27|12
1733935330000|2024-12-11 16:42:10|544.36|542.26|544.22|542.12|544.52|542.42|544.03|541.93|21
1733935340000|2024-12-11 16:42:20|544.21|542.11|544.45|542.35|544.47|542.37|544.09|541.99|28
1733935350000|2024-12-11 16:42:30|544.44|542.34|544.54|542.44|544.58|542.48|544.43|542.33|17
1733935360000|2024-12-11 16:42:40|544.46|542.36|544.66|542.56|544.73|542.63|544.46|542.36|28
1733935370000|2024-12-11 16:42:50|544.67|542.57|544.82|542.72|544.84|542.74|544.67|542.57|20
1733935380000|2024-12-11 16:43:00|544.81|542.71|544.68|542.58|544.83|542.73|544.68|542.58|20
1733935390000|2024-12-11 16:43:10|544.67|542.57|544.43|542.33|544.67|542.57|544.22|542.12|17
1733935400000|2024-12-11 16:43:20|544.44|542.34|544.53|542.43|544.62|542.52|544.43|542.33|30
1733935410000|2024-12-11 16:43:30|544.52|542.42|544.76|542.66|544.8|542.7|544.52|542.42|21
1733935420000|2024-12-11 16:43:40|544.75|542.65|544.89|542.79|544.89|542.79|544.75|542.65|16
1733935430000|2024-12-11 16:43:50|544.81|542.71|544.74|542.64|544.81|542.71|544.74|542.64|6
1733935440000|2024-12-11 16:44:00|544.73|542.63|544.89|542.79|544.89|542.79|544.59|542.49|19
1733935450000|2024-12-11 16:44:10|544.99|542.89|545.11|543.01|545.11|543.01|544.99|542.89|4
1733935460000|2024-12-11 16:44:20|545.09|542.99|545.09|542.99|545.11|543.01|545.09|542.99|3
1733935470000|2024-12-11 16:44:30|545.07|542.97|545.04|542.94|545.08|542.98|544.77|542.67|27
1733935480000|2024-12-11 16:44:40|545.06|542.96|545.11|543.01|545.11|543.01|545.06|542.96|4
1733935490000|2024-12-11 16:44:50|545.13|543.03|545.49|543.39|545.49|543.39|545.13|543.03|2
1733935510000|2024-12-11 16:45:10|545.71|543.61|545.86|543.76|545.87|543.77|545.7|543.6|12
1733935520000|2024-12-11 16:45:20|545.85|543.75|545.84|543.74|545.88|543.78|545.65|543.55|29
1733935530000|2024-12-11 16:45:30|545.82|543.72|545.74|543.64|545.85|543.75|545.52|543.42|26
1733935540000|2024-12-11 16:45:40|545.76|543.66|545.6|543.5|545.84|543.74|545.54|543.44|29
1733935550000|2024-12-11 16:45:50|545.62|543.52|545.5|543.4|545.62|543.52|545.5|543.4|9
1733935560000|2024-12-11 16:46:00|545.17|543.07|544.84|542.74|545.17|543.07|544.66|542.56|21
1733935570000|2024-12-11 16:46:10|544.85|542.75|544.75|542.65|544.88|542.78|544.71|542.61|28
1733935580000|2024-12-11 16:46:20|544.76|542.66|545.11|543.01|545.24|543.14|544.75|542.65|29
1733935590000|2024-12-11 16:46:30|545.1|543|545.18|543.08|545.18|543.08|545.04|542.94|33
1733935600000|2024-12-11 16:46:40|545.17|543.07|545.05|542.95|545.17|543.07|544.99|542.89|32
1733935610000|2024-12-11 16:46:50|545|542.9|544.59|542.49|545|542.9|544.55|542.45|25
1733935620000|2024-12-11 16:47:00|544.58|542.48|544.56|542.46|544.65|542.55|544.35|542.25|28
1733935630000|2024-12-11 16:47:10|544.55|542.45|544.36|542.26|544.55|542.45|544.32|542.22|29
1733935640000|2024-12-11 16:47:20|544.37|542.27|543.91|541.81|544.46|542.36|543.88|541.78|23
1733935650000|2024-12-11 16:47:30|543.92|541.82|544.14|542.04|544.14|542.04|543.92|541.82|20
1733935660000|2024-12-11 16:47:40|544.17|542.07|544.5|542.4|544.6|542.5|544.17|542.07|30
1733935670000|2024-12-11 16:47:50|544.58|542.48|544.71|542.61|544.71|542.61|544.58|542.48|11
1733935700000|2024-12-11 16:48:20|544.58|542.48|544.55|542.45|544.58|542.48|544.55|542.45|2
1733935710000|2024-12-11 16:48:30|544.56|542.46|544.59|542.49|544.59|542.49|544.56|542.46|5
1733935720000|2024-12-11 16:48:40|544.64|542.54|544.71|542.61|544.71|542.61|544.64|542.54|6
1733935730000|2024-12-11 16:48:50|544.59|542.49|544.58|542.48|544.62|542.52|544.51|542.41|20
1733935740000|2024-12-11 16:49:00|544.54|542.44|543.95|541.85|544.56|542.46|543.94|541.84|28
1733935750000|2024-12-11 16:49:10|543.96|541.86|544.35|542.25|544.36|542.26|543.96|541.86|25
1733935760000|2024-12-11 16:49:20|544.36|542.26|544.04|541.94|544.37|542.27|543.99|541.89|22
1733935770000|2024-12-11 16:49:30|544.05|541.95|544.28|542.18|544.28|542.18|544.05|541.95|26
1733935780000|2024-12-11 16:49:40|544.36|542.26|544.54|542.44|544.54|542.44|544.36|542.26|24
1733935790000|2024-12-11 16:49:50|544.57|542.47|544.71|542.61|544.71|542.61|544.57|542.47|6
1733935830000|2024-12-11 16:50:30|544.74|542.64|545.03|542.93|545.03|542.93|544.74|542.64|2
1733935840000|2024-12-11 16:50:40|544.95|542.85|545.03|542.93|545.03|542.93|544.95|542.85|12
1733935850000|2024-12-11 16:50:50|545.01|542.91|544.98|542.88|545.02|542.92|544.96|542.86|15
1733935860000|2024-12-11 16:51:00|544.99|542.89|545.17|543.07|545.17|543.07|544.94|542.84|10
1733935870000|2024-12-11 16:51:10|545.23|543.13|545.23|543.13|545.23|543.13|545.23|543.13|1
1733935880000|2024-12-11 16:51:20|545.18|543.08|545.21|543.11|545.23|543.13|545.18|543.08|7
1733935890000|2024-12-11 16:51:30|545.1|543|544.77|542.67|545.1|543|544.76|542.66|20
1733935900000|2024-12-11 16:51:40|544.76|542.66|544.89|542.79|544.89|542.79|544.66|542.56|24
1733935910000|2024-12-11 16:51:50|544.91|542.81|544.91|542.81|544.96|542.86|544.86|542.76|23
1733935920000|2024-12-11 16:52:00|544.9|542.8|545.23|543.13|545.23|543.13|544.9|542.8|21
1733935940000|2024-12-11 16:52:20|545.4|543.3|545.57|543.47|545.57|543.47|545.4|543.3|8
1733935950000|2024-12-11 16:52:30|545.58|543.48|546|543.9|546|543.9|545.58|543.48|8
1733935970000|2024-12-11 16:52:50|545.96|543.86|545.76|543.66|545.96|543.86|545.74|543.64|9
1733935980000|2024-12-11 16:53:00|545.82|543.72|546|543.9|546|543.9|545.79|543.69|22
1733936000000|2024-12-11 16:53:20|546.01|543.91|546.32|544.22|546.32|544.22|546.01|543.91|3
1733936010000|2024-12-11 16:53:30|546.37|544.27|546.65|544.55|546.65|544.55|546.37|544.27|3
1733936030000|2024-12-11 16:53:50|546.59|544.49|546.59|544.49|546.59|544.49|546.59|544.49|1
1733936040000|2024-12-11 16:54:00|546.6|544.5|546.62|544.52|546.65|544.55|546.55|544.45|19
1733936050000|2024-12-11 16:54:10|546.64|544.54|546.65|544.55|546.65|544.55|546.64|544.54|2
1733936090000|2024-12-11 16:54:50|546.76|544.66|547.27|545.17|547.27|545.17|546.76|544.66|4
1733936100000|2024-12-11 16:55:00|547.31|545.21|548.14|546.04|548.14|546.04|547.31|545.21|11
1733936110000|2024-12-11 16:55:10|548.1|546|548.46|546.36|548.46|546.36|548.1|546|28
1733936120000|2024-12-11 16:55:20|548.44|546.34|548.32|546.22|548.45|546.35|548.22|546.12|27
1733936130000|2024-12-11 16:55:30|548.33|546.23|548.32|546.22|548.47|546.37|548.16|546.06|31
1733936140000|2024-12-11 16:55:40|548.31|546.21|548.37|546.27|548.39|546.29|548.3|546.2|26
1733936150000|2024-12-11 16:55:50|548.4|546.3|548.48|546.38|548.49|546.39|548.39|546.29|23
1733936160000|2024-12-11 16:56:00|548.49|546.39|548.18|546.08|548.49|546.39|548.18|546.08|18
1733936170000|2024-12-11 16:56:10|548.15|546.05|547.71|545.61|548.15|546.05|547.7|545.6|19
1733936180000|2024-12-11 16:56:20|547.68|545.58|547.78|545.68|548.08|545.98|547.68|545.58|29
1733936190000|2024-12-11 16:56:30|547.69|545.59|547.59|545.49|547.69|545.59|547.58|545.48|21
1733936200000|2024-12-11 16:56:40|547.47|545.37|547.79|545.69|547.83|545.73|547.46|545.36|25
1733936210000|2024-12-11 16:56:50|547.73|545.63|547.75|545.65|547.76|545.66|547.46|545.36|29
1733936220000|2024-12-11 16:57:00|547.77|545.67|547.91|545.81|547.94|545.84|547.75|545.65|29
1733936230000|2024-12-11 16:57:10|547.93|545.83|548|545.9|548.07|545.97|547.85|545.75|27
1733936240000|2024-12-11 16:57:20|547.99|545.89|547.07|544.97|548|545.9|547.07|544.97|24
1733936250000|2024-12-11 16:57:30|547.1|545|547.11|545.01|547.16|545.06|546.96|544.86|29
1733936260000|2024-12-11 16:57:40|547.12|545.02|546.86|544.76|547.14|545.04|546.86|544.76|25
1733936270000|2024-12-11 16:57:50|546.95|544.85|547.21|545.11|547.29|545.19|546.95|544.85|26
1733936280000|2024-12-11 16:58:00|547.2|545.1|547.41|545.31|547.44|545.34|547.11|545.01|22
1733936290000|2024-12-11 16:58:10|547.4|545.3|547.37|545.27|547.43|545.33|547.37|545.27|24
1733936300000|2024-12-11 16:58:20|547.39|545.29|547.57|545.47|547.58|545.48|547.39|545.29|20
1733936310000|2024-12-11 16:58:30|547.56|545.46|547.55|545.45|547.63|545.53|547.55|545.45|14
1733936320000|2024-12-11 16:58:40|547.56|545.46|547.6|545.5|547.62|545.52|547.56|545.46|21
1733936330000|2024-12-11 16:58:50|547.61|545.51|547.63|545.53|547.63|545.53|547.6|545.5|4
1733936340000|2024-12-11 16:59:00|547.79|545.69|547.92|545.82|547.94|545.84|547.79|545.69|10
1733936350000|2024-12-11 16:59:10|547.91|545.81|547.94|545.84|547.94|545.84|547.9|545.8|8
1733936430000|2024-12-11 17:00:30|547.91|545.81|547.91|545.81|547.93|545.83|547.85|545.75|20
1733936440000|2024-12-11 17:00:40|547.88|545.78|547.94|545.84|547.94|545.84|547.88|545.78|12
1733936460000|2024-12-11 17:01:00|547.9|545.8|547.75|545.65|547.9|545.8|547.73|545.63|13
1733936470000|2024-12-11 17:01:10|547.84|545.74|547.94|545.84|547.94|545.84|547.84|545.74|3
1733936490000|2024-12-11 17:01:30|548.02|545.92|548.11|546.01|548.11|546.01|548.02|545.92|2
1733936500000|2024-12-11 17:01:40|547.96|545.86|547.88|545.78|547.96|545.86|547.88|545.78|2
1733936510000|2024-12-11 17:01:50|547.92|545.82|548.11|546.01|548.11|546.01|547.85|545.75|14
1733936530000|2024-12-11 17:02:10|548.02|545.92|547.98|545.88|548.06|545.96|547.91|545.81|13
1733936540000|2024-12-11 17:02:20|547.94|545.84|548.11|546.01|548.11|546.01|547.91|545.81|4
1733936550000|2024-12-11 17:02:30|548|545.9|547.87|545.77|548|545.9|547.83|545.73|8
1733936560000|2024-12-11 17:02:40|547.79|545.69|548.11|546.01|548.11|546.01|547.79|545.69|16
1733936570000|2024-12-11 17:02:50|548.1|546|548.11|546.01|548.11|546.01|547.91|545.81|14
1733936590000|2024-12-11 17:03:10|548.07|545.97|548.1|546|548.11|546.01|548.07|545.97|11
1733936600000|2024-12-11 17:03:20|548.11|546.01|548.11|546.01|548.11|546.01|548.08|545.98|11
1733936610000|2024-12-11 17:03:30|548.04|545.94|547.98|545.88|548.05|545.95|547.77|545.67|28
1733936620000|2024-12-11 17:03:40|548.01|545.91|548.11|546.01|548.11|546.01|548.01|545.91|12
1733936630000|2024-12-11 17:03:50|548.02|545.92|548.01|545.91|548.03|545.93|547.95|545.85|8
1733936640000|2024-12-11 17:04:00|548.05|545.95|548.06|545.96|548.1|546|547.9|545.8|26
1733936650000|2024-12-11 17:04:10|548.07|545.97|548.05|545.95|548.11|546.01|548.02|545.92|15
1733936660000|2024-12-11 17:04:20|548.06|545.96|548.11|546.01|548.11|546.01|548.04|545.94|7
1733936680000|2024-12-11 17:04:40|548.23|546.13|548.34|546.24|548.34|546.24|548.23|546.13|2
1733936690000|2024-12-11 17:04:50|548.26|546.16|547.93|545.83|548.26|546.16|547.89|545.79|19
1733936700000|2024-12-11 17:05:00|548.01|545.91|548.29|546.19|548.34|546.24|548.01|545.91|26
1733936710000|2024-12-11 17:05:10|548.3|546.2|548.27|546.17|548.34|546.24|548.24|546.14|11
1733936720000|2024-12-11 17:05:20|548.26|546.16|548.17|546.07|548.26|546.16|547.99|545.89|26
1733936730000|2024-12-11 17:05:30|548.23|546.13|548.34|546.24|548.34|546.24|548.23|546.13|18
1733936740000|2024-12-11 17:05:40|548.32|546.22|548.26|546.16|548.32|546.22|548.2|546.1|26
1733936750000|2024-12-11 17:05:50|548.25|546.15|548.17|546.07|548.25|546.15|548.14|546.04|17
1733936760000|2024-12-11 17:06:00|548.15|546.05|548.23|546.13|548.29|546.19|548.15|546.05|18
1733936770000|2024-12-11 17:06:10|548.2|546.1|548.05|545.95|548.25|546.15|548.02|545.92|21
1733936780000|2024-12-11 17:06:20|548.13|546.03|548.15|546.05|548.16|546.06|548.13|546.03|6
1733936790000|2024-12-11 17:06:30|548.17|546.07|548.22|546.12|548.27|546.17|548.04|545.94|19
1733936800000|2024-12-11 17:06:40|548.23|546.13|548.34|546.24|548.34|546.24|548.23|546.13|5
1733936820000|2024-12-11 17:07:00|548.36|546.26|548.37|546.27|548.44|546.34|548.35|546.25|10
1733936830000|2024-12-11 17:07:10|548.38|546.28|548.44|546.34|548.44|546.34|548.37|546.27|16
1733936900000|2024-12-11 17:08:20|548.4|546.3|548.19|546.09|548.4|546.3|548.16|546.06|13
1733936910000|2024-12-11 17:08:30|548.16|546.06|547.77|545.67|548.19|546.09|547.71|545.61|30
1733936920000|2024-12-11 17:08:40|547.79|545.69|547.85|545.75|547.99|545.89|547.76|545.66|26
1733936930000|2024-12-11 17:08:50|547.89|545.79|547.57|545.47|547.89|545.79|547.53|545.43|24
1733936940000|2024-12-11 17:09:00|547.56|545.46|547.7|545.6|547.72|545.62|547.56|545.46|16
1733936950000|2024-12-11 17:09:10|547.78|545.68|547.72|545.62|548.03|545.93|547.71|545.61|29
1733936960000|2024-12-11 17:09:20|547.7|545.6|547.71|545.61|547.73|545.63|547.66|545.56|25
1733936970000|2024-12-11 17:09:30|547.68|545.58|547.77|545.67|547.77|545.67|547.68|545.58|21
1733936980000|2024-12-11 17:09:40|547.75|545.65|548.14|546.04|548.23|546.13|547.73|545.63|22
1733936990000|2024-12-11 17:09:50|548.19|546.09|548.04|545.94|548.23|546.13|548.04|545.94|20
1733937000000|2024-12-11 17:10:00|548.02|545.92|548.11|546.01|548.13|546.03|547.89|545.79|29
1733937010000|2024-12-11 17:10:10|548.12|546.02|547.92|545.82|548.12|546.02|547.79|545.69|21
1733937020000|2024-12-11 17:10:20|547.93|545.83|547.9|545.8|547.94|545.84|547.83|545.73|21
1733937030000|2024-12-11 17:10:30|547.88|545.78|548.17|546.07|548.17|546.07|547.86|545.76|18
1733937040000|2024-12-11 17:10:40|548.16|546.06|548.19|546.09|548.2|546.1|548.12|546.02|22
1733937050000|2024-12-11 17:10:50|548.2|546.1|548.23|546.13|548.23|546.13|548.06|545.96|24
1733937060000|2024-12-11 17:11:00|548.22|546.12|547.98|545.88|548.23|546.13|547.98|545.88|14
1733937070000|2024-12-11 17:11:10|548|545.9|548.17|546.07|548.19|546.09|547.85|545.75|31
1733937080000|2024-12-11 17:11:20|548.15|546.05|548.02|545.92|548.23|546.13|548.02|545.92|29
1733937090000|2024-12-11 17:11:30|548.04|545.94|547.81|545.71|548.05|545.95|547.81|545.71|22
1733937100000|2024-12-11 17:11:40|547.78|545.68|547.96|545.86|547.96|545.86|547.61|545.51|12
1733937110000|2024-12-11 17:11:50|547.93|545.83|547.85|545.75|548.06|545.96|547.78|545.68|26
1733937120000|2024-12-11 17:12:00|547.88|545.78|547.77|545.67|547.93|545.83|547.77|545.67|15
1733937130000|2024-12-11 17:12:10|547.84|545.74|548.12|546.02|548.12|546.02|547.8|545.7|17
1733937140000|2024-12-11 17:12:20|548.08|545.98|547.99|545.89|548.15|546.05|547.91|545.81|23
1733937150000|2024-12-11 17:12:30|548.13|546.03|548.22|546.12|548.23|546.13|548.11|546.01|22
1733937160000|2024-12-11 17:12:40|548.23|546.13|548.23|546.13|548.23|546.13|548.18|546.08|8
1733937170000|2024-12-11 17:12:50|548.18|546.08|548.06|545.96|548.19|546.09|548.06|545.96|6
1733937180000|2024-12-11 17:13:00|548.08|545.98|548.23|546.13|548.23|546.13|548.08|545.98|17
1733937190000|2024-12-11 17:13:10|548.21|546.11|548.19|546.09|548.23|546.13|548.17|546.07|14
1733937200000|2024-12-11 17:13:20|548.17|546.07|547.57|545.47|548.17|546.07|547.57|545.47|27
1733937210000|2024-12-11 17:13:30|547.62|545.52|547.66|545.56|547.75|545.65|547.48|545.38|25
1733937220000|2024-12-11 17:13:40|547.7|545.6|547.66|545.56|547.7|545.6|547.61|545.51|15
1733937230000|2024-12-11 17:13:50|547.61|545.51|547.29|545.19|547.65|545.55|547.23|545.13|20
1733937240000|2024-12-11 17:14:00|547.27|545.17|547.55|545.45|547.56|545.46|547.22|545.12|27
1733937250000|2024-12-11 17:14:10|547.54|545.44|547.67|545.57|547.68|545.58|547.54|545.44|20
1733937260000|2024-12-11 17:14:20|547.68|545.58|547.34|545.24|547.68|545.58|547.33|545.23|29
1733937270000|2024-12-11 17:14:30|547.33|545.23|547.41|545.31|547.44|545.34|547.33|545.23|24
1733937280000|2024-12-11 17:14:40|547.42|545.32|547.33|545.23|547.43|545.33|547.31|545.21|18
1733937290000|2024-12-11 17:14:50|547.32|545.22|546.97|544.87|547.32|545.22|546.96|544.86|9
1733937300000|2024-12-11 17:15:00|546.98|544.88|546.7|544.6|546.98|544.88|546.57|544.47|29
1733937310000|2024-12-11 17:15:10|546.69|544.59|546.5|544.4|546.7|544.6|546.39|544.29|28
1733937320000|2024-12-11 17:15:20|546.49|544.39|546.46|544.36|546.69|544.59|546.45|544.35|22
1733937330000|2024-12-11 17:15:30|546.42|544.32|546.39|544.29|546.46|544.36|546.29|544.19|29
1733937340000|2024-12-11 17:15:40|546.38|544.28|546.41|544.31|546.48|544.38|546.25|544.15|22
1733937350000|2024-12-11 17:15:50|546.4|544.3|546.51|544.41|546.53|544.43|546.38|544.28|22
1733937360000|2024-12-11 17:16:00|546.5|544.4|546.82|544.72|546.82|544.72|546.5|544.4|21
1733937370000|2024-12-11 17:16:10|546.83|544.73|547.04|544.94|547.04|544.94|546.72|544.62|27
1733937380000|2024-12-11 17:16:20|547.11|545.01|547.18|545.08|547.33|545.23|547.1|545|26
1733937390000|2024-12-11 17:16:30|547.23|545.13|547|544.9|547.23|545.13|546.98|544.88|28
1733937400000|2024-12-11 17:16:40|546.99|544.89|546.29|544.19|546.99|544.89|546.29|544.19|23
1733937410000|2024-12-11 17:16:50|546.3|544.2|546.35|544.25|546.35|544.25|546.21|544.11|22
1733937420000|2024-12-11 17:17:00|546.33|544.23|546.45|544.35|546.54|544.44|546.33|544.23|19
1733937430000|2024-12-11 17:17:10|546.48|544.38|546.99|544.89|547.01|544.91|546.48|544.38|25
1733937440000|2024-12-11 17:17:20|547.03|544.93|546.84|544.74|547.05|544.95|546.78|544.68|29
1733937450000|2024-12-11 17:17:30|546.9|544.8|546.74|544.64|546.91|544.81|546.72|544.62|18
1733937460000|2024-12-11 17:17:40|546.75|544.65|547.04|544.94|547.06|544.96|546.75|544.65|21
1733937470000|2024-12-11 17:17:50|547.05|544.95|546.7|544.6|547.05|544.95|546.67|544.57|23
1733937480000|2024-12-11 17:18:00|546.69|544.59|546.49|544.39|546.69|544.59|546.49|544.39|28
1733937490000|2024-12-11 17:18:10|546.42|544.32|546.49|544.39|546.62|544.52|546.42|544.32|29
1733937500000|2024-12-11 17:18:20|546.48|544.38|546.89|544.79|546.89|544.79|546.48|544.38|26
1733937510000|2024-12-11 17:18:30|546.91|544.81|546.76|544.66|547.03|544.93|546.75|544.65|24
1733937520000|2024-12-11 17:18:40|546.75|544.65|546.55|544.45|546.76|544.66|546.55|544.45|20
1733937530000|2024-12-11 17:18:50|546.53|544.43|546.56|544.46|546.6|544.5|546.49|544.39|18
1733937540000|2024-12-11 17:19:00|546.52|544.42|546.45|544.35|546.53|544.43|546.44|544.34|21
1733937550000|2024-12-11 17:19:10|546.42|544.32|546.31|544.21|546.45|544.35|546.29|544.19|22
1733937560000|2024-12-11 17:19:20|546.32|544.22|546.4|544.3|546.45|544.35|546.31|544.21|19
1733937570000|2024-12-11 17:19:30|546.41|544.31|546.27|544.17|546.41|544.31|546.27|544.17|23
1733937580000|2024-12-11 17:19:40|546.25|544.15|546.41|544.31|546.42|544.32|546.18|544.08|25
1733937590000|2024-12-11 17:19:50|546.4|544.3|546.18|544.08|546.41|544.31|546.15|544.05|27
1733937600000|2024-12-11 17:20:00|546.16|544.06|546.55|544.45|546.55|544.45|546.14|544.04|22
1733937610000|2024-12-11 17:20:10|546.56|544.46|546.56|544.46|546.65|544.55|546.45|544.35|19
1733937620000|2024-12-11 17:20:20|546.6|544.5|546.64|544.54|546.66|544.56|546.55|544.45|20
1733937630000|2024-12-11 17:20:30|546.61|544.51|546.63|544.53|546.84|544.74|546.58|544.48|29
1733937640000|2024-12-11 17:20:40|546.62|544.52|546.53|544.43|546.69|544.59|546.49|544.39|23
1733937650000|2024-12-11 17:20:50|546.52|544.42|546.25|544.15|546.53|544.43|546.25|544.15|29
1733937660000|2024-12-11 17:21:00|546.22|544.12|546.25|544.15|546.45|544.35|546.19|544.09|25
1733937670000|2024-12-11 17:21:10|546.22|544.12|546.58|544.48|546.59|544.49|546.22|544.12|24
1733937680000|2024-12-11 17:21:20|546.59|544.49|546.28|544.18|546.59|544.49|546.28|544.18|25
1733937690000|2024-12-11 17:21:30|546.31|544.21|546.63|544.53|546.69|544.59|546.23|544.13|22
1733937700000|2024-12-11 17:21:40|546.66|544.56|546.75|544.65|546.8|544.7|546.6|544.5|26
1733937710000|2024-12-11 17:21:50|546.72|544.62|546.59|544.49|546.77|544.67|546.58|544.48|20
1733937720000|2024-12-11 17:22:00|546.58|544.48|546.54|544.44|546.6|544.5|546.47|544.37|28
1733937730000|2024-12-11 17:22:10|546.52|544.42|546.18|544.08|546.52|544.42|546.18|544.08|23
1733937740000|2024-12-11 17:22:20|546.16|544.06|546.7|544.6|546.72|544.62|546.13|544.03|23
1733937750000|2024-12-11 17:22:30|546.69|544.59|546.45|544.35|546.69|544.59|546.45|544.35|13
1733937760000|2024-12-11 17:22:40|546.44|544.34|546.13|544.03|546.44|544.34|546.13|544.03|32
1733937770000|2024-12-11 17:22:50|546.03|543.93|546.34|544.24|546.34|544.24|545.94|543.84|27
1733937780000|2024-12-11 17:23:00|546.33|544.23|546.33|544.23|546.44|544.34|546.29|544.19|23
1733937790000|2024-12-11 17:23:10|546.31|544.21|546.15|544.05|546.38|544.28|546.14|544.04|28
1733937800000|2024-12-11 17:23:20|546.16|544.06|546.51|544.41|546.55|544.45|546.16|544.06|27
1733937810000|2024-12-11 17:23:30|546.52|544.42|546.37|544.27|546.52|544.42|546.32|544.22|21
1733937820000|2024-12-11 17:23:40|546.36|544.26|546.52|544.42|546.53|544.43|546.34|544.24|21
1733937830000|2024-12-11 17:23:50|546.53|544.43|546.66|544.56|546.72|544.62|546.45|544.35|26
1733937840000|2024-12-11 17:24:00|546.64|544.54|546.78|544.68|546.78|544.68|546.53|544.43|25
1733937850000|2024-12-11 17:24:10|546.79|544.69|546.88|544.78|546.88|544.78|546.79|544.69|13
1733937860000|2024-12-11 17:24:20|546.86|544.76|546.81|544.71|546.87|544.77|546.8|544.7|16
1733937870000|2024-12-11 17:24:30|546.82|544.72|546.5|544.4|546.83|544.73|546.5|544.4|21
1733937880000|2024-12-11 17:24:40|546.45|544.35|546.78|544.68|546.78|544.68|546.4|544.3|24
1733937890000|2024-12-11 17:24:50|546.82|544.72|546.57|544.47|546.85|544.75|546.56|544.46|22
1733937900000|2024-12-11 17:25:00|546.58|544.48|546.58|544.48|546.62|544.52|546.54|544.44|24
1733937910000|2024-12-11 17:25:10|546.55|544.45|546.35|544.25|546.6|544.5|546.27|544.17|29
1733937920000|2024-12-11 17:25:20|546.32|544.22|546.4|544.3|546.5|544.4|546.31|544.21|29
1733937930000|2024-12-11 17:25:30|546.39|544.29|546.22|544.12|546.39|544.29|546.19|544.09|27
1733937940000|2024-12-11 17:25:40|546.19|544.09|546.23|544.13|546.34|544.24|546.17|544.07|26
1733937950000|2024-12-11 17:25:50|546.21|544.11|546.22|544.12|546.37|544.27|546.15|544.05|26
1733937960000|2024-12-11 17:26:00|546.2|544.1|546.23|544.13|546.26|544.16|546.11|544.01|20
1733937970000|2024-12-11 17:26:10|546.21|544.11|546.11|544.01|546.26|544.16|546.08|543.98|29
1733937980000|2024-12-11 17:26:20|546.21|544.11|546.04|543.94|546.33|544.23|546.04|543.94|26
1733937990000|2024-12-11 17:26:30|546.03|543.93|546.17|544.07|546.18|544.08|545.99|543.89|20
1733938000000|2024-12-11 17:26:40|546.15|544.05|545.99|543.89|546.16|544.06|545.97|543.87|29
1733938010000|2024-12-11 17:26:50|546|543.9|545.98|543.88|546.12|544.02|545.96|543.86|24
1733938020000|2024-12-11 17:27:00|546.02|543.92|546.27|544.17|546.28|544.18|545.99|543.89|28
1733938030000|2024-12-11 17:27:10|546.29|544.19|546.36|544.26|546.36|544.26|546.24|544.14|23
1733938040000|2024-12-11 17:27:20|546.35|544.25|546.29|544.19|546.37|544.27|546.22|544.12|23
1733938050000|2024-12-11 17:27:30|546.3|544.2|546.52|544.42|546.52|544.42|546.29|544.19|23
1733938060000|2024-12-11 17:27:40|546.42|544.32|546.42|544.32|546.49|544.39|546.35|544.25|30
1733938070000|2024-12-11 17:27:50|546.43|544.33|546.54|544.44|546.54|544.44|546.43|544.33|25
1733938080000|2024-12-11 17:28:00|546.55|544.45|546.55|544.45|546.55|544.45|546.55|544.45|1
1733938090000|2024-12-11 17:28:10|546.5|544.4|546.52|544.42|546.52|544.42|546.49|544.39|4
1733938100000|2024-12-11 17:28:20|546.5|544.4|546.41|544.31|546.5|544.4|546.4|544.3|15
1733938110000|2024-12-11 17:28:30|546.4|544.3|546.31|544.21|546.41|544.31|546.31|544.21|7
1733938120000|2024-12-11 17:28:40|546.32|544.22|546.35|544.25|546.41|544.31|546.31|544.21|21
1733938130000|2024-12-11 17:28:50|546.34|544.24|546.18|544.08|546.36|544.26|546.15|544.05|26
1733938140000|2024-12-11 17:29:00|546.17|544.07|546.08|543.98|546.18|544.08|546.02|543.92|23
1733938150000|2024-12-11 17:29:10|546.1|544|546.09|543.99|546.12|544.02|546.05|543.95|25
1733938160000|2024-12-11 17:29:20|546.07|543.97|545.98|543.88|546.09|543.99|545.95|543.85|18
1733938170000|2024-12-11 17:29:30|546|543.9|545.77|543.67|546|543.9|545.77|543.67|18
1733938180000|2024-12-11 17:29:40|545.78|543.68|545.71|543.61|545.8|543.7|545.7|543.6|18
1733938190000|2024-12-11 17:29:50|545.7|543.6|545.51|543.41|545.74|543.64|545.35|543.25|21
1733938200000|2024-12-11 17:30:00|545.45|543.35|545.93|543.83|545.93|543.83|545.44|543.34|30
1733938210000|2024-12-11 17:30:10|546|543.9|545.97|543.87|546.22|544.12|545.97|543.87|25
1733938220000|2024-12-11 17:30:20|545.98|543.88|545.77|543.67|545.99|543.89|545.68|543.58|20
1733938230000|2024-12-11 17:30:30|545.68|543.58|545.96|543.86|546.06|543.96|545.68|543.58|28
1733938240000|2024-12-11 17:30:40|545.9|543.8|546.28|544.18|546.28|544.18|545.85|543.75|24
1733938250000|2024-12-11 17:30:50|546.27|544.17|545.99|543.89|546.27|544.17|545.99|543.89|22
1733938260000|2024-12-11 17:31:00|546|543.9|545.75|543.65|546|543.9|545.68|543.58|25
1733938270000|2024-12-11 17:31:10|545.76|543.66|545.77|543.67|545.98|543.88|545.74|543.64|23
1733938280000|2024-12-11 17:31:20|545.78|543.68|545.85|543.75|545.86|543.76|545.77|543.67|14
1733938290000|2024-12-11 17:31:30|545.89|543.79|545.51|543.41|545.91|543.81|545.46|543.36|27
1733938300000|2024-12-11 17:31:40|545.5|543.4|545.26|543.16|545.53|543.43|545.21|543.11|26
1733938310000|2024-12-11 17:31:50|545.29|543.19|545.27|543.17|545.35|543.25|545.24|543.14|27
1733938320000|2024-12-11 17:32:00|545.25|543.15|545.6|543.5|545.61|543.51|545.25|543.15|31
1733938330000|2024-12-11 17:32:10|545.59|543.49|545.39|543.29|545.62|543.52|545.38|543.28|27
1733938340000|2024-12-11 17:32:20|545.4|543.3|545.39|543.29|545.44|543.34|545.38|543.28|15
1733938350000|2024-12-11 17:32:30|545.4|543.3|545.55|543.45|545.55|543.45|545.4|543.3|5
1733938370000|2024-12-11 17:32:50|545.7|543.6|545.86|543.76|545.86|543.76|545.7|543.6|2
1733938380000|2024-12-11 17:33:00|546.04|543.94|546.3|544.2|546.33|544.23|546.04|543.94|10
1733938390000|2024-12-11 17:33:10|546.31|544.21|546.35|544.25|546.35|544.25|546.31|544.21|3
1733938410000|2024-12-11 17:33:30|546.23|544.13|546.29|544.19|546.35|544.25|546.23|544.13|12
1733938420000|2024-12-11 17:33:40|546.3|544.2|546.35|544.25|546.35|544.25|546.29|544.19|13
1733938430000|2024-12-11 17:33:50|546.4|544.3|546.64|544.54|546.64|544.54|546.4|544.3|6
1733938460000|2024-12-11 17:34:20|546.51|544.41|546.46|544.36|546.64|544.54|546.43|544.33|31
1733938470000|2024-12-11 17:34:30|546.48|544.38|546.46|544.36|546.64|544.54|546.43|544.33|22
1733938480000|2024-12-11 17:34:40|546.47|544.37|546.6|544.5|546.6|544.5|546.47|544.37|11
1733938490000|2024-12-11 17:34:50|546.62|544.52|546.64|544.54|546.64|544.54|546.62|544.52|2
1733938510000|2024-12-11 17:35:10|546.66|544.56|546.78|544.68|546.78|544.68|546.66|544.56|4
1733938560000|2024-12-11 17:36:00|546.73|544.63|546.7|544.6|546.73|544.63|546.64|544.54|8
1733938570000|2024-12-11 17:36:10|546.65|544.55|546.35|544.25|546.65|544.55|546.35|544.25|15
1733938580000|2024-12-11 17:36:20|546.29|544.19|545.83|543.73|546.29|544.19|545.83|543.73|13
1733938590000|2024-12-11 17:36:30|545.87|543.77|545.98|543.88|545.98|543.88|545.86|543.76|27
1733938600000|2024-12-11 17:36:40|546.06|543.96|546.03|543.93|546.09|543.99|546.03|543.93|19
1733938610000|2024-12-11 17:36:50|546.02|543.92|545.29|543.19|546.02|543.92|545.18|543.08|23
1733938620000|2024-12-11 17:37:00|545.25|543.15|545.65|543.55|545.67|543.57|545.15|543.05|29
1733938630000|2024-12-11 17:37:10|545.63|543.53|545.84|543.74|545.86|543.76|545.61|543.51|26
1733938640000|2024-12-11 17:37:20|545.8|543.7|546.25|544.15|546.32|544.22|545.78|543.68|26
1733938650000|2024-12-11 17:37:30|546.2|544.1|546.23|544.13|546.32|544.22|546.13|544.03|24
1733938660000|2024-12-11 17:37:40|546.2|544.1|546.27|544.17|546.35|544.25|546.17|544.07|27
1733938670000|2024-12-11 17:37:50|546.21|544.11|546.12|544.02|546.32|544.22|546.11|544.01|24
1733938680000|2024-12-11 17:38:00|546.13|544.03|546.12|544.02|546.16|544.06|545.94|543.84|28
1733938690000|2024-12-11 17:38:10|546.08|543.98|546.17|544.07|546.17|544.07|546.05|543.95|28
1733938700000|2024-12-11 17:38:20|546.19|544.09|546.34|544.24|546.36|544.26|546.18|544.08|28
1733938710000|2024-12-11 17:38:30|546.35|544.25|546.33|544.23|546.48|544.38|546.33|544.23|15
1733938720000|2024-12-11 17:38:40|546.31|544.21|546.57|544.47|546.59|544.49|546.29|544.19|26
1733938730000|2024-12-11 17:38:50|546.59|544.49|546.42|544.32|546.68|544.58|546.42|544.32|32
1733938740000|2024-12-11 17:39:00|546.41|544.31|546.33|544.23|546.44|544.34|546.15|544.05|30
1733938750000|2024-12-11 17:39:10|546.29|544.19|546.15|544.05|546.37|544.27|546.12|544.02|28
1733938760000|2024-12-11 17:39:20|546.18|544.08|546.06|543.96|546.19|544.09|546.06|543.96|18
1733938770000|2024-12-11 17:39:30|546.03|543.93|546.07|543.97|546.22|544.12|545.9|543.8|26
1733938780000|2024-12-11 17:39:40|546.08|543.98|545.85|543.75|546.08|543.98|545.84|543.74|26
1733938790000|2024-12-11 17:39:50|545.81|543.71|545.51|543.41|545.81|543.71|545.48|543.38|18
1733938800000|2024-12-11 17:40:00|545.5|543.4|545.75|543.65|545.75|543.65|545.49|543.39|22
1733938810000|2024-12-11 17:40:10|545.73|543.63|545.97|543.87|546.05|543.95|545.72|543.62|16
1733938820000|2024-12-11 17:40:20|546.02|543.92|546.07|543.97|546.1|544|545.99|543.89|15
1733938830000|2024-12-11 17:40:30|546.11|544.01|546.36|544.26|546.38|544.28|546.04|543.94|24
1733938840000|2024-12-11 17:40:40|546.37|544.27|546.65|544.55|546.7|544.6|546.37|544.27|29
1733938850000|2024-12-11 17:40:50|546.64|544.54|546.75|544.65|546.75|544.65|546.64|544.54|12
1733938870000|2024-12-11 17:41:10|546.69|544.59|546.75|544.65|546.75|544.65|546.64|544.54|10
1733938880000|2024-12-11 17:41:20|546.71|544.61|546.65|544.55|546.71|544.61|546.49|544.39|24
1733938890000|2024-12-11 17:41:30|546.59|544.49|546.75|544.65|546.75|544.65|546.57|544.47|11
1733938990000|2024-12-11 17:43:10|546.72|544.62|546.7|544.6|546.75|544.65|546.7|544.6|6
1733939000000|2024-12-11 17:43:20|546.75|544.65|546.44|544.34|546.75|544.65|546.44|544.34|15
1733939010000|2024-12-11 17:43:30|546.48|544.38|546.59|544.49|546.66|544.56|546.44|544.34|20
1733939020000|2024-12-11 17:43:40|546.6|544.5|546.63|544.53|546.63|544.53|546.57|544.47|7
1733939030000|2024-12-11 17:43:50|546.66|544.56|546.46|544.36|546.68|544.58|546.46|544.36|13
1733939040000|2024-12-11 17:44:00|546.45|544.35|546.18|544.08|546.45|544.35|546.18|544.08|12
1733939050000|2024-12-11 17:44:10|546.19|544.09|546.35|544.25|546.44|544.34|546.19|544.09|16
1733939060000|2024-12-11 17:44:20|546.37|544.27|546.32|544.22|546.38|544.28|546.32|544.22|7
1733939070000|2024-12-11 17:44:30|546.33|544.23|546.32|544.22|546.33|544.23|546.31|544.21|5
1733939080000|2024-12-11 17:44:40|546.31|544.21|546.31|544.21|546.32|544.22|546.3|544.2|7
1733939090000|2024-12-11 17:44:50|546.3|544.2|546.47|544.37|546.51|544.41|546.29|544.19|20
1733939100000|2024-12-11 17:45:00|546.48|544.38|546.6|544.5|546.6|544.5|546.48|544.38|21
1733939110000|2024-12-11 17:45:10|546.59|544.49|546.58|544.48|546.75|544.65|546.58|544.48|15
1733939120000|2024-12-11 17:45:20|546.6|544.5|546.39|544.29|546.62|544.52|546.28|544.18|28
1733939130000|2024-12-11 17:45:30|546.42|544.32|546.67|544.57|546.68|544.58|546.41|544.31|26
1733939140000|2024-12-11 17:45:40|546.75|544.65|546.59|544.49|546.75|544.65|546.59|544.49|11
1733939150000|2024-12-11 17:45:50|546.56|544.46|546.75|544.65|546.75|544.65|546.56|544.46|11
1733939190000|2024-12-11 17:46:30|546.8|544.7|546.82|544.72|546.85|544.75|546.8|544.7|4
1733939200000|2024-12-11 17:46:40|546.81|544.71|546.82|544.72|546.83|544.73|546.73|544.63|21
1733939210000|2024-12-11 17:46:50|546.83|544.73|546.85|544.75|546.85|544.75|546.83|544.73|3
1733939220000|2024-12-11 17:47:00|546.83|544.73|546.83|544.73|546.83|544.73|546.79|544.69|8
1733939230000|2024-12-11 17:47:10|546.81|544.71|546.54|544.44|546.81|544.71|546.5|544.4|22
1733939240000|2024-12-11 17:47:20|546.53|544.43|546.72|544.62|546.76|544.66|546.47|544.37|20
1733939250000|2024-12-11 17:47:30|546.71|544.61|546.46|544.36|546.73|544.63|546.46|544.36|16
1733939260000|2024-12-11 17:47:40|546.42|544.32|546.25|544.15|546.42|544.32|546.18|544.08|19
1733939270000|2024-12-11 17:47:50|546.17|544.07|546.57|544.47|546.58|544.48|546.06|543.96|28
1733939280000|2024-12-11 17:48:00|546.58|544.48|546.77|544.67|546.77|544.67|546.57|544.47|24
1733939290000|2024-12-11 17:48:10|546.79|544.69|546.71|544.61|546.85|544.75|546.71|544.61|15
1733939300000|2024-12-11 17:48:20|546.58|544.48|546.58|544.48|546.6|544.5|546.5|544.4|15
1733939310000|2024-12-11 17:48:30|546.68|544.58|546.85|544.75|546.85|544.75|546.68|544.58|15
1733939320000|2024-12-11 17:48:40|546.84|544.74|546.8|544.7|546.84|544.74|546.7|544.6|22
1733939330000|2024-12-11 17:48:50|546.81|544.71|546.85|544.75|546.85|544.75|546.8|544.7|7
1733939340000|2024-12-11 17:49:00|546.87|544.77|546.89|544.79|546.89|544.79|546.87|544.77|2
1733939350000|2024-12-11 17:49:10|546.86|544.76|546.79|544.69|546.86|544.76|546.77|544.67|16
1733939360000|2024-12-11 17:49:20|546.72|544.62|546.45|544.35|546.76|544.66|546.44|544.34|23
1733939370000|2024-12-11 17:49:30|546.47|544.37|546.53|544.43|546.57|544.47|546.41|544.31|16
1733939380000|2024-12-11 17:49:40|546.52|544.42|546.71|544.61|546.71|544.61|546.52|544.42|27
1733939390000|2024-12-11 17:49:50|546.74|544.64|546.63|544.53|546.78|544.68|546.6|544.5|26
1733939400000|2024-12-11 17:50:00|546.71|544.61|546.72|544.62|546.9|544.8|546.69|544.59|33
1733939410000|2024-12-11 17:50:10|546.71|544.61|546.57|544.47|546.89|544.79|546.54|544.44|29
1733939420000|2024-12-11 17:50:20|546.55|544.45|546.63|544.53|546.63|544.53|546.49|544.39|26
1733939430000|2024-12-11 17:50:30|546.61|544.51|546.79|544.69|546.79|544.69|546.61|544.51|27
1733939440000|2024-12-11 17:50:40|546.78|544.68|546.64|544.54|546.83|544.73|546.53|544.43|23
1733939450000|2024-12-11 17:50:50|546.65|544.55|546.81|544.71|546.82|544.72|546.65|544.55|25
1733939460000|2024-12-11 17:51:00|546.84|544.74|546.93|544.83|546.93|544.83|546.78|544.68|21
1733939470000|2024-12-11 17:51:10|546.9|544.8|546.8|544.7|546.93|544.83|546.78|544.68|21
1733939480000|2024-12-11 17:51:20|546.79|544.69|546.39|544.29|546.82|544.72|546.27|544.17|24
1733939490000|2024-12-11 17:51:30|546.4|544.3|546.17|544.07|546.4|544.3|546.11|544.01|30
1733939500000|2024-12-11 17:51:40|546.18|544.08|546.12|544.02|546.4|544.3|546.12|544.02|31
1733939510000|2024-12-11 17:51:50|546.11|544.01|545.63|543.53|546.11|544.01|545.52|543.42|21
1733939520000|2024-12-11 17:52:00|545.67|543.57|545.56|543.46|545.69|543.59|545.44|543.34|21
1733939530000|2024-12-11 17:52:10|545.26|543.16|545.02|542.92|545.26|543.16|544.97|542.87|28
1733939540000|2024-12-11 17:52:20|545.03|542.93|544.99|542.89|545.18|543.08|544.99|542.89|24
1733939550000|2024-12-11 17:52:30|545.03|542.93|545.51|543.41|545.57|543.47|545.03|542.93|35
1733939560000|2024-12-11 17:52:40|545.52|543.42|545.45|543.35|545.76|543.66|545.45|543.35|33
1733939570000|2024-12-11 17:52:50|545.42|543.32|545.47|543.37|545.64|543.54|545.42|543.32|32
1733939580000|2024-12-11 17:53:00|545.55|543.45|545.58|543.48|545.63|543.53|545.51|543.41|27
1733939590000|2024-12-11 17:53:10|545.62|543.52|545.72|543.62|545.93|543.83|545.62|543.52|27
1733939600000|2024-12-11 17:53:20|545.69|543.59|545.74|543.64|545.76|543.66|545.67|543.57|28
1733939610000|2024-12-11 17:53:30|545.75|543.65|545.96|543.86|545.96|543.86|545.67|543.57|29
1733939620000|2024-12-11 17:53:40|545.99|543.89|545.72|543.62|546|543.9|545.7|543.6|31
1733939630000|2024-12-11 17:53:50|545.71|543.61|545.57|543.47|545.76|543.66|545.52|543.42|21
1733939640000|2024-12-11 17:54:00|545.56|543.46|545.83|543.73|545.91|543.81|545.56|543.46|24
1733939650000|2024-12-11 17:54:10|545.82|543.72|545.93|543.83|545.93|543.83|545.82|543.72|22
1733939660000|2024-12-11 17:54:20|545.92|543.82|545.74|543.64|545.92|543.82|545.65|543.55|23
1733939670000|2024-12-11 17:54:30|545.76|543.66|545.98|543.88|545.99|543.89|545.76|543.66|33
1733939680000|2024-12-11 17:54:40|545.96|543.86|545.45|543.35|545.96|543.86|545.37|543.27|18
1733939690000|2024-12-11 17:54:50|545.44|543.34|545.34|543.24|545.47|543.37|545.33|543.23|18
1733939700000|2024-12-11 17:55:00|545.35|543.25|545.32|543.22|545.35|543.25|545.14|543.04|22
1733939710000|2024-12-11 17:55:10|545.33|543.23|545.39|543.29|545.42|543.32|545.33|543.23|21
1733939720000|2024-12-11 17:55:20|545.4|543.3|545.3|543.2|545.4|543.3|545.29|543.19|13
1733939730000|2024-12-11 17:55:30|545.29|543.19|545.08|542.98|545.3|543.2|545.05|542.95|13
1733939740000|2024-12-11 17:55:40|545.07|542.97|544.8|542.7|545.07|542.97|544.68|542.58|28
1733939750000|2024-12-11 17:55:50|544.76|542.66|544.91|542.81|545|542.9|544.76|542.66|23
1733939760000|2024-12-11 17:56:00|544.94|542.84|545.05|542.95|545.26|543.16|544.94|542.84|28
1733939770000|2024-12-11 17:56:10|545.08|542.98|544.95|542.85|545.2|543.1|544.87|542.77|23
1733939780000|2024-12-11 17:56:20|544.92|542.82|545.13|543.03|545.13|543.03|544.88|542.78|23
1733939790000|2024-12-11 17:56:30|545.12|543.02|545.09|542.99|545.24|543.14|545.07|542.97|22
1733939800000|2024-12-11 17:56:40|545.08|542.98|544.83|542.73|545.11|543.01|544.79|542.69|28
1733939810000|2024-12-11 17:56:50|544.84|542.74|545|542.9|545.02|542.92|544.83|542.73|23
1733939820000|2024-12-11 17:57:00|544.88|542.78|544.74|542.64|544.88|542.78|544.46|542.36|32
1733939830000|2024-12-11 17:57:10|544.76|542.66|544.61|542.51|544.88|542.78|544.56|542.46|20
1733939840000|2024-12-11 17:57:20|544.62|542.52|544.37|542.27|544.62|542.52|544.29|542.19|31
1733939850000|2024-12-11 17:57:30|544.38|542.28|544.43|542.33|544.44|542.34|544.31|542.21|22
1733939860000|2024-12-11 17:57:40|544.41|542.31|544.47|542.37|544.48|542.38|544.39|542.29|27
1733939870000|2024-12-11 17:57:50|544.46|542.36|544.4|542.3|544.47|542.37|544.37|542.27|20
1733939880000|2024-12-11 17:58:00|544.41|542.31|543.93|541.83|544.41|542.31|543.93|541.83|27
1733939890000|2024-12-11 17:58:10|543.94|541.84|543.79|541.69|544.01|541.91|543.77|541.67|27
1733939900000|2024-12-11 17:58:20|543.77|541.67|543.83|541.73|543.86|541.76|543.77|541.67|27
1733939910000|2024-12-11 17:58:30|543.86|541.76|543.41|541.31|543.88|541.78|543.38|541.28|23
1733939920000|2024-12-11 17:58:40|543.4|541.3|543.57|541.47|543.57|541.47|543.4|541.3|10
1733939930000|2024-12-11 17:58:50|543.71|541.61|543.9|541.8|543.92|541.82|543.71|541.61|31
1733939940000|2024-12-11 17:59:00|543.89|541.79|543.4|541.3|543.9|541.8|543.39|541.29|25
1733939950000|2024-12-11 17:59:10|543.39|541.29|543.24|541.14|543.39|541.29|543.24|541.14|25
1733939990000|2024-12-11 17:59:50|543.27|541.17|543.41|541.31|543.41|541.31|543.27|541.17|6
1733940000000|2024-12-11 18:00:00|543.4|541.3|543.42|541.32|543.42|541.32|543.4|541.3|3
1733940010000|2024-12-11 18:00:10|543.5|541.4|543.94|541.84|543.94|541.84|543.5|541.4|4
1733940030000|2024-12-11 18:00:30|543.86|541.76|543.91|541.81|543.91|541.81|543.86|541.76|4
1733940040000|2024-12-11 18:00:40|543.92|541.82|543.94|541.84|543.94|541.84|543.92|541.82|2
1733940050000|2024-12-11 18:00:50|544.11|542.01|544.11|542.01|544.11|542.01|544.11|542.01|1
1733940070000|2024-12-11 18:01:10|544.09|541.99|543.98|541.88|544.11|542.01|543.91|541.81|13
1733940080000|2024-12-11 18:01:20|543.95|541.85|543.5|541.4|543.98|541.88|543.48|541.38|29
1733940090000|2024-12-11 18:01:30|543.48|541.38|543.31|541.21|543.48|541.38|543.27|541.17|26
1733940100000|2024-12-11 18:01:40|543.32|541.22|543.5|541.4|543.6|541.5|543.31|541.21|32
1733940110000|2024-12-11 18:01:50|543.51|541.41|543.46|541.36|543.64|541.54|543.41|541.31|27
1733940120000|2024-12-11 18:02:00|543.41|541.31|543.82|541.72|543.82|541.72|543.4|541.3|33
1733940130000|2024-12-11 18:02:10|543.81|541.71|543.29|541.19|543.81|541.71|543.29|541.19|25
1733940140000|2024-12-11 18:02:20|543.34|541.24|543.24|541.14|543.41|541.31|543.24|541.14|24
1733940150000|2024-12-11 18:02:30|543.27|541.17|543.32|541.22|543.36|541.26|543.24|541.14|13
1733940160000|2024-12-11 18:02:40|543.31|541.21|543.33|541.23|543.61|541.51|543.29|541.19|26
1733940170000|2024-12-11 18:02:50|543.29|541.19|543.27|541.17|543.32|541.22|543.24|541.14|14
1733940180000|2024-12-11 18:03:00|543.26|541.16|543.32|541.22|543.46|541.36|543.24|541.14|29
1733940190000|2024-12-11 18:03:10|543.4|541.3|543.74|541.64|543.74|541.64|543.38|541.28|18
1733940200000|2024-12-11 18:03:20|543.83|541.73|544.03|541.93|544.03|541.93|543.83|541.73|4
1733940220000|2024-12-11 18:03:40|544.07|541.97|544.34|542.24|544.43|542.33|544.07|541.97|13
1733940230000|2024-12-11 18:03:50|544.36|542.26|544.43|542.33|544.43|542.33|544.35|542.25|17
1733940240000|2024-12-11 18:04:00|544.41|542.31|544.22|542.12|544.41|542.31|543.84|541.74|34
1733940250000|2024-12-11 18:04:10|544.23|542.13|544.31|542.21|544.43|542.33|544.23|542.13|19
1733940260000|2024-12-11 18:04:20|544.27|542.17|544.43|542.33|544.43|542.33|544.12|542.02|20
1733940270000|2024-12-11 18:04:30|544.36|542.26|544.35|542.25|544.38|542.28|544.08|541.98|27
1733940280000|2024-12-11 18:04:40|544.34|542.24|544.43|542.33|544.43|542.33|544.14|542.04|22
1733940290000|2024-12-11 18:04:50|544.48|542.38|544.78|542.68|544.78|542.68|544.48|542.38|6
1733940300000|2024-12-11 18:05:00|544.81|542.71|545.48|543.38|545.48|543.38|544.81|542.71|7
1733940310000|2024-12-11 18:05:10|545.43|543.33|545.48|543.38|545.48|543.38|545.25|543.15|12
1733940320000|2024-12-11 18:05:20|545.58|543.48|545.58|543.48|545.58|543.48|545.58|543.48|1
1733940330000|2024-12-11 18:05:30|545.6|543.5|545.62|543.52|545.62|543.52|545.6|543.5|2
1733940350000|2024-12-11 18:05:50|545.58|543.48|545.62|543.52|545.62|543.52|545.58|543.48|3
1733940360000|2024-12-11 18:06:00|545.6|543.5|545.76|543.66|545.76|543.66|545.55|543.45|13
1733940380000|2024-12-11 18:06:20|545.78|543.68|546.17|544.07|546.17|544.07|545.78|543.68|8
1733940390000|2024-12-11 18:06:30|546.14|544.04|546.17|544.07|546.17|544.07|546.13|544.03|4
1733940400000|2024-12-11 18:06:40|546.15|544.05|546.13|544.03|546.17|544.07|546.08|543.98|14
1733940410000|2024-12-11 18:06:50|546.15|544.05|545.88|543.78|546.17|544.07|545.87|543.77|19
1733940420000|2024-12-11 18:07:00|545.87|543.77|546.15|544.05|546.17|544.07|545.8|543.7|28
1733940430000|2024-12-11 18:07:10|546.16|544.06|545.97|543.87|546.16|544.06|545.97|543.87|21
1733940440000|2024-12-11 18:07:20|545.87|543.77|545.32|543.22|545.87|543.77|545.3|543.2|32
1733940450000|2024-12-11 18:07:30|545.33|543.23|545.53|543.43|545.57|543.47|545.24|543.14|26
1733940460000|2024-12-11 18:07:40|545.48|543.38|545.47|543.37|545.48|543.38|545.33|543.23|21
1733940470000|2024-12-11 18:07:50|545.51|543.41|545.43|543.33|545.51|543.41|545.42|543.32|12
1733940480000|2024-12-11 18:08:00|545.42|543.32|545.33|543.23|545.46|543.36|545.28|543.18|33
1733940490000|2024-12-11 18:08:10|545.35|543.25|545.25|543.15|545.35|543.25|545.11|543.01|24
1733940500000|2024-12-11 18:08:20|545.26|543.16|545.15|543.05|545.34|543.24|545.15|543.05|22
1733940510000|2024-12-11 18:08:30|545.16|543.06|544.99|542.89|545.17|543.07|544.98|542.88|20
1733940520000|2024-12-11 18:08:40|545|542.9|545.06|542.96|545.15|543.05|545|542.9|25
1733940530000|2024-12-11 18:08:50|545.07|542.97|545.05|542.95|545.1|543|545.03|542.93|16
1733940540000|2024-12-11 18:09:00|545.04|542.94|544.68|542.58|545.04|542.94|544.61|542.51|30
1733940550000|2024-12-11 18:09:10|544.65|542.55|544.61|542.51|544.71|542.61|544.58|542.48|22
1733940560000|2024-12-11 18:09:20|544.62|542.52|544.48|542.38|544.68|542.58|544.47|542.37|28
1733940570000|2024-12-11 18:09:30|544.5|542.4|545.1|543|545.1|543|544.31|542.21|30
1733940580000|2024-12-11 18:09:40|545.09|542.99|544.87|542.77|545.09|542.99|544.86|542.76|13
1733940590000|2024-12-11 18:09:50|544.82|542.72|544.7|542.6|544.82|542.72|544.63|542.53|24
1733940600000|2024-12-11 18:10:00|544.69|542.59|544.6|542.5|544.76|542.66|544.51|542.41|33
1733940610000|2024-12-11 18:10:10|544.61|542.51|544.61|542.51|544.8|542.7|544.58|542.48|26
1733940620000|2024-12-11 18:10:20|544.6|542.5|544.75|542.65|544.86|542.76|544.6|542.5|28
1733940630000|2024-12-11 18:10:30|544.74|542.64|544.7|542.6|544.79|542.69|544.69|542.59|24
1733940640000|2024-12-11 18:10:40|544.67|542.57|544.8|542.7|544.8|542.7|544.54|542.44|28
1733940650000|2024-12-11 18:10:50|544.79|542.69|544.68|542.58|544.79|542.69|544.58|542.48|23
1733940660000|2024-12-11 18:11:00|544.67|542.57|544.73|542.63|544.74|542.64|544.49|542.39|23
1733940670000|2024-12-11 18:11:10|544.7|542.6|544.83|542.73|544.83|542.73|544.53|542.43|28
1733940680000|2024-12-11 18:11:20|544.8|542.7|544.68|542.58|544.8|542.7|544.46|542.36|29
1733940690000|2024-12-11 18:11:30|544.67|542.57|544.73|542.63|544.75|542.65|544.64|542.54|27
1733940700000|2024-12-11 18:11:40|544.74|542.64|544.61|542.51|544.82|542.72|544.52|542.42|31
1733940710000|2024-12-11 18:11:50|544.59|542.49|544.7|542.6|544.71|542.61|544.59|542.49|22
1733940720000|2024-12-11 18:12:00|544.64|542.54|544.54|542.44|544.95|542.85|544.54|542.44|23
1733940730000|2024-12-11 18:12:10|544.53|542.43|544.6|542.5|544.74|542.64|544.52|542.42|27
1733940740000|2024-12-11 18:12:20|544.58|542.48|544.21|542.11|544.58|542.48|544.1|542|33
1733940750000|2024-12-11 18:12:30|544.25|542.15|544.19|542.09|544.25|542.15|544.14|542.04|27
1733940760000|2024-12-11 18:12:40|544.2|542.1|544.02|541.92|544.21|542.11|544.02|541.92|26
1733940770000|2024-12-11 18:12:50|543.99|541.89|543.87|541.77|543.99|541.89|543.83|541.73|22
1733940780000|2024-12-11 18:13:00|543.81|541.71|543.81|541.71|543.86|541.76|543.73|541.63|26
1733940790000|2024-12-11 18:13:10|543.82|541.72|543.94|541.84|543.94|541.84|543.69|541.59|32
1733940800000|2024-12-11 18:13:20|544.01|541.91|544.19|542.09|544.19|542.09|543.92|541.82|29
1733940810000|2024-12-11 18:13:30|544.17|542.07|544.24|542.14|544.24|542.14|544.15|542.05|21
1733940820000|2024-12-11 18:13:40|544.25|542.15|544.81|542.71|544.81|542.71|544.25|542.15|13
1733940830000|2024-12-11 18:13:50|544.79|542.69|544.72|542.62|544.79|542.69|544.64|542.54|25
1733940840000|2024-12-11 18:14:00|544.71|542.61|544.95|542.85|544.95|542.85|544.67|542.57|20
1733940850000|2024-12-11 18:14:10|544.96|542.86|544.87|542.77|545|542.9|544.86|542.76|25
1733940860000|2024-12-11 18:14:20|544.86|542.76|544.99|542.89|544.99|542.89|544.86|542.76|11
1733940870000|2024-12-11 18:14:30|545|542.9|545.04|542.94|545.04|542.94|544.97|542.87|13
1733940880000|2024-12-11 18:14:40|545.02|542.92|545.04|542.94|545.04|542.94|545.02|542.92|5
1733940900000|2024-12-11 18:15:00|545.02|542.92|544.9|542.8|545.04|542.94|544.86|542.76|20
1733940910000|2024-12-11 18:15:10|544.87|542.77|545.04|542.94|545.04|542.94|544.78|542.68|18
1733940920000|2024-12-11 18:15:20|545|542.9|545.02|542.92|545.04|542.94|545|542.9|4
1733940930000|2024-12-11 18:15:30|545.04|542.94|544.99|542.89|545.04|542.94|544.95|542.85|9
1733940940000|2024-12-11 18:15:40|545.04|542.94|545.04|542.94|545.04|542.94|545|542.9|14
1733940950000|2024-12-11 18:15:50|544.98|542.88|545.04|542.94|545.04|542.94|544.98|542.88|3
1733940980000|2024-12-11 18:16:20|545.06|542.96|545.21|543.11|545.21|543.11|545.06|542.96|4
1733941000000|2024-12-11 18:16:40|545.22|543.12|545.22|543.12|545.22|543.12|545.22|543.12|1
1733941040000|2024-12-11 18:17:20|545.17|543.07|545.15|543.05|545.19|543.09|545.15|543.05|9
1733941050000|2024-12-11 18:17:30|545.13|543.03|544.99|542.89|545.13|543.03|544.94|542.84|24
1733941060000|2024-12-11 18:17:40|544.88|542.78|544.81|542.71|544.92|542.82|544.77|542.67|26
1733941070000|2024-12-11 18:17:50|544.8|542.7|544.71|542.61|544.8|542.7|544.68|542.58|16
1733941080000|2024-12-11 18:18:00|544.73|542.63|544.84|542.74|544.88|542.78|544.6|542.5|25
1733941090000|2024-12-11 18:18:10|544.85|542.75|544.89|542.79|544.9|542.8|544.7|542.6|31
1733941100000|2024-12-11 18:18:20|544.87|542.77|544.71|542.61|544.89|542.79|544.57|542.47|31
1733941110000|2024-12-11 18:18:30|544.69|542.59|544.89|542.79|544.91|542.81|544.69|542.59|30
1733941120000|2024-12-11 18:18:40|544.9|542.8|544.51|542.41|544.9|542.8|544.51|542.41|30
1733941130000|2024-12-11 18:18:50|544.47|542.37|544.63|542.53|544.72|542.62|544.42|542.32|26
1733941140000|2024-12-11 18:19:00|544.64|542.54|544.77|542.67|544.77|542.67|544.5|542.4|31
1733941150000|2024-12-11 18:19:10|544.76|542.66|544.65|542.55|544.8|542.7|544.62|542.52|30
1733941160000|2024-12-11 18:19:20|544.68|542.58|544.75|542.65|544.87|542.77|544.66|542.56|21
1733941170000|2024-12-11 18:19:30|544.79|542.69|544.72|542.62|544.82|542.72|544.72|542.62|19
1733941180000|2024-12-11 18:19:40|544.73|542.63|544.57|542.47|544.74|542.64|544.54|542.44|25
1733941190000|2024-12-11 18:19:50|544.56|542.46|544.71|542.61|544.8|542.7|544.56|542.46|21
1733941200000|2024-12-11 18:20:00|544.7|542.6|544.96|542.86|544.96|542.86|544.7|542.6|14
1733941210000|2024-12-11 18:20:10|544.93|542.83|544.93|542.83|544.96|542.86|544.93|542.83|3
1733941220000|2024-12-11 18:20:20|544.96|542.86|544.91|542.81|544.96|542.86|544.83|542.73|21
1733941230000|2024-12-11 18:20:30|544.92|542.82|545.18|543.08|545.18|543.08|544.92|542.82|12
1733941240000|2024-12-11 18:20:40|545.17|543.07|545.11|543.01|545.18|543.08|545.11|543.01|14
1733941250000|2024-12-11 18:20:50|545.07|542.97|544.92|542.82|545.07|542.97|544.88|542.78|18
1733941260000|2024-12-11 18:21:00|544.98|542.88|544.73|542.63|545.04|542.94|544.65|542.55|33
1733941270000|2024-12-11 18:21:10|544.8|542.7|544.82|542.72|545.13|543.03|544.8|542.7|29
1733941280000|2024-12-11 18:21:20|544.85|542.75|545.18|543.08|545.18|543.08|544.85|542.75|18
1733941290000|2024-12-11 18:21:30|545.16|543.06|545.18|543.08|545.18|543.08|545.16|543.06|3
1733941310000|2024-12-11 18:21:50|545.16|543.06|545.05|542.95|545.16|543.06|545.05|542.95|19
1733941320000|2024-12-11 18:22:00|545.06|542.96|545.11|543.01|545.18|543.08|545.05|542.95|15
1733941330000|2024-12-11 18:22:10|545.12|543.02|545.08|542.98|545.12|543.02|544.88|542.78|34
1733941340000|2024-12-11 18:22:20|545.1|543|545.13|543.03|545.18|543.08|545.09|542.99|9
1733941350000|2024-12-11 18:22:30|545.12|543.02|545.07|542.97|545.17|543.07|545.05|542.95|23
1733941360000|2024-12-11 18:22:40|545.04|542.94|545.05|542.95|545.09|542.99|544.92|542.82|21
1733941370000|2024-12-11 18:22:50|545.04|542.94|544.88|542.78|545.04|542.94|544.75|542.65|25
1733941380000|2024-12-11 18:23:00|544.82|542.72|544.95|542.85|544.95|542.85|544.79|542.69|24
1733941390000|2024-12-11 18:23:10|544.93|542.83|545.11|543.01|545.13|543.03|544.71|542.61|29
1733941400000|2024-12-11 18:23:20|545.07|542.97|545.04|542.94|545.09|542.99|544.97|542.87|18
1733941410000|2024-12-11 18:23:30|544.94|542.84|544.65|542.55|544.94|542.84|544.55|542.45|32
1733941420000|2024-12-11 18:23:40|544.66|542.56|544.48|542.38|544.66|542.56|544.43|542.33|27
1733941430000|2024-12-11 18:23:50|544.5|542.4|544.37|542.27|544.5|542.4|544.27|542.17|25
1733941440000|2024-12-11 18:24:00|544.36|542.26|544.68|542.58|544.68|542.58|544.36|542.26|27
1733941450000|2024-12-11 18:24:10|544.66|542.56|544.47|542.37|544.68|542.58|544.46|542.36|24
1733941460000|2024-12-11 18:24:20|544.5|542.4|544.33|542.23|544.53|542.43|544.33|542.23|34
1733941470000|2024-12-11 18:24:30|544.35|542.25|544.25|542.15|544.35|542.25|544.25|542.15|20
1733941480000|2024-12-11 18:24:40|544.26|542.16|544.47|542.37|544.58|542.48|544.26|542.16|24
1733941490000|2024-12-11 18:24:50|544.48|542.38|544.27|542.17|544.49|542.39|544.22|542.12|26
1733941500000|2024-12-11 18:25:00|544.26|542.16|543.87|541.77|544.27|542.17|543.81|541.71|32
1733941510000|2024-12-11 18:25:10|543.88|541.78|544.08|541.98|544.08|541.98|543.79|541.69|19
1733941520000|2024-12-11 18:25:20|544.07|541.97|544.19|542.09|544.26|542.16|544.06|541.96|23
1733941530000|2024-12-11 18:25:30|544.17|542.07|544.26|542.16|544.26|542.16|544.17|542.07|18
1733941540000|2024-12-11 18:25:40|544.24|542.14|544.26|542.16|544.26|542.16|544.22|542.12|5
1733941570000|2024-12-11 18:26:10|544.23|542.13|544.26|542.16|544.26|542.16|544.22|542.12|6
1733941590000|2024-12-11 18:26:30|544.4|542.3|544.5|542.4|544.5|542.4|544.4|542.3|2
1733941610000|2024-12-11 18:26:50|544.46|542.36|544.5|542.4|544.5|542.4|544.42|542.32|16
1733941620000|2024-12-11 18:27:00|544.47|542.37|544.44|542.34|544.5|542.4|544.43|542.33|20
1733941630000|2024-12-11 18:27:10|544.43|542.33|544.5|542.4|544.5|542.4|544.43|542.33|6
1733941640000|2024-12-11 18:27:20|544.45|542.35|544.49|542.39|544.49|542.39|544.42|542.32|12
1733941650000|2024-12-11 18:27:30|544.46|542.36|544.5|542.4|544.5|542.4|544.46|542.36|7
1733941680000|2024-12-11 18:28:00|544.48|542.38|544.48|542.38|544.5|542.4|544.44|542.34|14
1733941690000|2024-12-11 18:28:10|544.49|542.39|544.5|542.4|544.5|542.4|544.49|542.39|2
1733941700000|2024-12-11 18:28:20|544.49|542.39|544.4|542.3|544.49|542.39|544.34|542.24|23
1733941710000|2024-12-11 18:28:30|544.44|542.34|544.5|542.4|544.5|542.4|544.43|542.33|12
1733941720000|2024-12-11 18:28:40|544.47|542.37|544.5|542.4|544.5|542.4|544.47|542.37|6
1733941740000|2024-12-11 18:29:00|544.49|542.39|544.5|542.4|544.5|542.4|544.48|542.38|4
1733941750000|2024-12-11 18:29:10|544.48|542.38|544.46|542.36|544.5|542.4|544.43|542.33|18
1733941760000|2024-12-11 18:29:20|544.47|542.37|544.5|542.4|544.5|542.4|544.46|542.36|7
1733941800000|2024-12-11 18:30:00|544.47|542.37|544.46|542.36|544.47|542.37|544.26|542.16|17
1733941810000|2024-12-11 18:30:10|544.47|542.37|544.46|542.36|544.5|542.4|544.46|542.36|6
1733941820000|2024-12-11 18:30:20|544.44|542.34|544.19|542.09|544.44|542.34|544.14|542.04|29
1733941830000|2024-12-11 18:30:30|544.18|542.08|544.29|542.19|544.32|542.22|544.18|542.08|22
1733941840000|2024-12-11 18:30:40|544.28|542.18|544.13|542.03|544.32|542.22|544.12|542.02|32
1733941850000|2024-12-11 18:30:50|544.11|542.01|544.24|542.14|544.25|542.15|544.11|542.01|22
1733941860000|2024-12-11 18:31:00|544.2|542.1|544.31|542.21|544.32|542.22|544.13|542.03|24
1733941870000|2024-12-11 18:31:10|544.32|542.22|544.33|542.23|544.45|542.35|544.2|542.1|27
1733941880000|2024-12-11 18:31:20|544.34|542.24|544.5|542.4|544.5|542.4|544.34|542.24|16
1733941890000|2024-12-11 18:31:30|544.49|542.39|544.5|542.4|544.5|542.4|544.49|542.39|2
1733941930000|2024-12-11 18:32:10|544.65|542.55|544.88|542.78|544.88|542.78|544.65|542.55|4
1733941940000|2024-12-11 18:32:20|544.92|542.82|545.33|543.23|545.33|543.23|544.92|542.82|12
1733941950000|2024-12-11 18:32:30|545.32|543.22|545.24|543.14|545.33|543.23|545.24|543.14|21
1733941960000|2024-12-11 18:32:40|545.23|543.13|545.05|542.95|545.23|543.13|544.97|542.87|29
1733941970000|2024-12-11 18:32:50|545.02|542.92|545.15|543.05|545.17|543.07|545.02|542.92|26
1733941980000|2024-12-11 18:33:00|545.14|543.04|544.96|542.86|545.15|543.05|544.89|542.79|30
1733941990000|2024-12-11 18:33:10|544.95|542.85|544.6|542.5|544.96|542.86|544.6|542.5|31
1733942000000|2024-12-11 18:33:20|544.58|542.48|544.66|542.56|544.77|542.67|544.45|542.35|36
1733942010000|2024-12-11 18:33:30|544.67|542.57|544.92|542.82|544.92|542.82|544.66|542.56|23
1733942020000|2024-12-11 18:33:40|544.94|542.84|544.93|542.83|545.03|542.93|544.9|542.8|25
1733942030000|2024-12-11 18:33:50|544.96|542.86|544.87|542.77|544.97|542.87|544.84|542.74|31
1733942040000|2024-12-11 18:34:00|544.86|542.76|544.57|542.47|544.86|542.76|544.57|542.47|28
1733942050000|2024-12-11 18:34:10|544.56|542.46|544.73|542.63|544.73|542.63|544.54|542.44|34
1733942060000|2024-12-11 18:34:20|544.72|542.62|544.55|542.45|544.72|542.62|544.54|542.44|16
1733942070000|2024-12-11 18:34:30|544.44|542.34|544.47|542.37|544.53|542.43|544.32|542.22|28
1733942080000|2024-12-11 18:34:40|544.48|542.38|544.16|542.06|544.5|542.4|544.16|542.06|21
1733942090000|2024-12-11 18:34:50|544.2|542.1|544.29|542.19|544.3|542.2|544.15|542.05|27
1733942100000|2024-12-11 18:35:00|544.31|542.21|544.32|542.22|544.42|542.32|544.29|542.19|30
1733942110000|2024-12-11 18:35:10|544.33|542.23|544.29|542.19|544.4|542.3|544.24|542.14|30
1733942120000|2024-12-11 18:35:20|544.26|542.16|544.39|542.29|544.39|542.29|544.12|542.02|24
1733942130000|2024-12-11 18:35:30|544.42|542.32|544.49|542.39|544.52|542.42|544.29|542.19|25
1733942140000|2024-12-11 18:35:40|544.47|542.37|544.61|542.51|544.61|542.51|544.47|542.37|15
1733942220000|2024-12-11 18:37:00|544.7|542.6|544.79|542.69|544.79|542.69|544.7|542.6|4
1733942230000|2024-12-11 18:37:10|544.82|542.72|545.04|542.94|545.04|542.94|544.82|542.72|5
1733942250000|2024-12-11 18:37:30|545.01|542.91|545.04|542.94|545.04|542.94|545.01|542.91|3
1733942280000|2024-12-11 18:38:00|545.11|543.01|545.19|543.09|545.19|543.09|545.11|543.01|2
1733942290000|2024-12-11 18:38:10|545.26|543.16|545.52|543.42|545.52|543.42|545.26|543.16|5
1733942310000|2024-12-11 18:38:30|545.49|543.39|545.52|543.42|545.52|543.42|545.49|543.39|2
1733942320000|2024-12-11 18:38:40|545.49|543.39|545.52|543.42|545.52|543.42|545.49|543.39|2
1733942330000|2024-12-11 18:38:50|545.43|543.33|545.48|543.38|545.51|543.41|545.43|543.33|13
1733942340000|2024-12-11 18:39:00|545.49|543.39|545.52|543.42|545.52|543.42|545.49|543.39|2
1733942350000|2024-12-11 18:39:10|545.46|543.36|545.52|543.42|545.52|543.42|545.46|543.36|4
1733942360000|2024-12-11 18:39:20|545.81|543.71|546.26|544.16|546.34|544.24|545.81|543.71|21
1733942370000|2024-12-11 18:39:30|546.29|544.19|546.19|544.09|546.31|544.21|546.19|544.09|20
1733942380000|2024-12-11 18:39:40|546.17|544.07|545.95|543.85|546.23|544.13|545.94|543.84|28
1733942390000|2024-12-11 18:39:50|545.94|543.84|545.93|543.83|545.94|543.84|545.93|543.83|2
1733942400000|2024-12-11 18:40:00|546.11|544.01|546.04|543.94|546.23|544.13|546.04|543.94|16
1733942410000|2024-12-11 18:40:10|546.03|543.93|545.93|543.83|546.04|543.94|545.93|543.83|9
1733942420000|2024-12-11 18:40:20|545.4|543.3|545.46|543.36|545.49|543.39|545.38|543.28|13
1733942430000|2024-12-11 18:40:30|545.48|543.38|545.51|543.41|545.54|543.44|545.46|543.36|25
1733942440000|2024-12-11 18:40:40|545.52|543.42|545.47|543.37|545.52|543.42|545.29|543.19|26
1733942450000|2024-12-11 18:40:50|545.45|543.35|545.26|543.16|545.45|543.35|545.26|543.16|25
1733942460000|2024-12-11 18:41:00|545.25|543.15|545.3|543.2|545.38|543.28|545.24|543.14|25
1733942470000|2024-12-11 18:41:10|545.29|543.19|545.2|543.1|545.33|543.23|545.19|543.09|27
1733942480000|2024-12-11 18:41:20|545.21|543.11|544.8|542.7|545.21|543.11|544.78|542.68|32
1733942490000|2024-12-11 18:41:30|544.81|542.71|544.71|542.61|544.89|542.79|544.7|542.6|25
1733942500000|2024-12-11 18:41:40|544.72|542.62|544.53|542.43|544.72|542.62|544.52|542.42|25
1733942510000|2024-12-11 18:41:50|544.52|542.42|544.68|542.58|544.68|542.58|544.46|542.36|22
1733942520000|2024-12-11 18:42:00|544.65|542.55|544.97|542.87|544.97|542.87|544.65|542.55|20
1733942530000|2024-12-11 18:42:10|544.98|542.88|544.85|542.75|544.98|542.88|544.85|542.75|30
1733942540000|2024-12-11 18:42:20|544.88|542.78|544.82|542.72|544.88|542.78|544.77|542.67|31
1733942550000|2024-12-11 18:42:30|544.8|542.7|544.92|542.82|544.97|542.87|544.78|542.68|24
1733942560000|2024-12-11 18:42:40|544.91|542.81|544.96|542.86|544.96|542.86|544.9|542.8|13
1733942570000|2024-12-11 18:42:50|544.97|542.87|545.03|542.93|545.03|542.93|544.94|542.84|21
1733942580000|2024-12-11 18:43:00|545.04|542.94|544.99|542.89|545.1|543|544.98|542.88|19
1733942590000|2024-12-11 18:43:10|545.02|542.92|545.04|542.94|545.08|542.98|545.02|542.92|20
1733942600000|2024-12-11 18:43:20|545.05|542.95|545.12|543.02|545.12|543.02|545.04|542.94|16
1733942610000|2024-12-11 18:43:30|545.13|543.03|545.11|543.01|545.13|543.03|545.07|542.97|20
1733942620000|2024-12-11 18:43:40|545.1|543|545.04|542.94|545.1|543|544.98|542.88|21
1733942630000|2024-12-11 18:43:50|545|542.9|545.13|543.03|545.13|543.03|545|542.9|15
1733942640000|2024-12-11 18:44:00|545.11|543.01|545.12|543.02|545.12|543.02|545.11|543.01|4
1733942650000|2024-12-11 18:44:10|545.13|543.03|545.13|543.03|545.13|543.03|545.13|543.03|1
1733942660000|2024-12-11 18:44:20|545.12|543.02|545.12|543.02|545.13|543.03|545.09|542.99|13
1733942670000|2024-12-11 18:44:30|545.1|543|545.08|542.98|545.12|543.02|545.05|542.95|15
1733942680000|2024-12-11 18:44:40|545.09|542.99|545.08|542.98|545.12|543.02|545.06|542.96|15
1733942690000|2024-12-11 18:44:50|545.07|542.97|545.13|543.03|545.13|543.03|545.07|542.97|7
1733942700000|2024-12-11 18:45:00|545.12|543.02|545.13|543.03|545.13|543.03|545.12|543.02|4
1733942710000|2024-12-11 18:45:10|545.09|542.99|545.09|542.99|545.12|543.02|545.08|542.98|7
1733942720000|2024-12-11 18:45:20|545.08|542.98|545.07|542.97|545.11|543.01|545.03|542.93|24
1733942730000|2024-12-11 18:45:30|545.05|542.95|544.94|542.84|545.08|542.98|544.92|542.82|25
1733942740000|2024-12-11 18:45:40|544.92|542.82|545.08|542.98|545.08|542.98|544.85|542.75|16
1733942750000|2024-12-11 18:45:50|545.11|543.01|545.08|542.98|545.11|543.01|545.05|542.95|13
1733942760000|2024-12-11 18:46:00|545.06|542.96|545.08|542.98|545.12|543.02|545.03|542.93|16
1733942770000|2024-12-11 18:46:10|545.07|542.97|545.01|542.91|545.08|542.98|544.82|542.72|28
1733942780000|2024-12-11 18:46:20|544.99|542.89|545.02|542.92|545.05|542.95|544.89|542.79|31
1733942790000|2024-12-11 18:46:30|545.03|542.93|545.13|543.03|545.13|543.03|545.01|542.91|14
1733942800000|2024-12-11 18:46:40|545.11|543.01|545.11|543.01|545.13|543.03|545.11|543.01|4
1733942810000|2024-12-11 18:46:50|545.1|543|545.13|543.03|545.13|543.03|545.1|543|4
1733942830000|2024-12-11 18:47:10|545.23|543.13|545.38|543.28|545.38|543.28|545.23|543.13|4
1733942840000|2024-12-11 18:47:20|545.44|543.34|545.5|543.4|545.5|543.4|545.44|543.34|2
1733942870000|2024-12-11 18:47:50|545.46|543.36|545.47|543.37|545.47|543.37|545.46|543.36|2
1733942880000|2024-12-11 18:48:00|545.48|543.38|545.5|543.4|545.5|543.4|545.47|543.37|19
1733942890000|2024-12-11 18:48:10|545.49|543.39|545.5|543.4|545.5|543.4|545.49|543.39|2
1733942900000|2024-12-11 18:48:20|545.37|543.27|545.47|543.37|545.47|543.37|545.29|543.19|19
1733942910000|2024-12-11 18:48:30|545.48|543.38|545.5|543.4|545.5|543.4|545.47|543.37|4
1733942930000|2024-12-11 18:48:50|545.51|543.41|545.64|543.54|545.64|543.54|545.51|543.41|4
1733942940000|2024-12-11 18:49:00|545.67|543.57|545.7|543.6|545.7|543.6|545.67|543.57|2
1733942970000|2024-12-11 18:49:30|545.73|543.63|545.76|543.66|545.76|543.66|545.73|543.63|2
1733942980000|2024-12-11 18:49:40|545.82|543.72|545.88|543.78|545.88|543.78|545.82|543.72|2
1733943000000|2024-12-11 18:50:00|545.81|543.71|545.67|543.57|545.81|543.71|545.64|543.54|17
1733943010000|2024-12-11 18:50:10|545.66|543.56|545.84|543.74|545.84|543.74|545.66|543.56|15
1733943020000|2024-12-11 18:50:20|545.82|543.72|545.81|543.71|545.82|543.72|545.81|543.71|2
1733943080000|2024-12-11 18:51:20|545.79|543.69|545.78|543.68|545.79|543.69|545.78|543.68|2
1733943100000|2024-12-11 18:51:40|545.73|543.63|545.25|543.15|545.73|543.63|545.25|543.15|3
1733943110000|2024-12-11 18:51:50|545.35|543.25|545.33|543.23|545.35|543.25|545.25|543.15|13
1733943120000|2024-12-11 18:52:00|545.29|543.19|545.33|543.23|545.41|543.31|545.25|543.15|26
1733943130000|2024-12-11 18:52:10|545.36|543.26|545.33|543.23|545.53|543.43|545.31|543.21|27
1733943140000|2024-12-11 18:52:20|545.34|543.24|545.4|543.3|545.44|543.34|545.14|543.04|15
1733943150000|2024-12-11 18:52:30|545.43|543.33|545.47|543.37|545.47|543.37|545.39|543.29|28
1733943160000|2024-12-11 18:52:40|545.45|543.35|545.2|543.1|545.45|543.35|545.18|543.08|17
1733943170000|2024-12-11 18:52:50|545.24|543.14|544.97|542.87|545.24|543.14|544.97|542.87|25
1733943180000|2024-12-11 18:53:00|544.95|542.85|544.82|542.72|544.99|542.89|544.82|542.72|17
1733943190000|2024-12-11 18:53:10|544.79|542.69|544.83|542.73|544.83|542.73|544.77|542.67|16
1733943200000|2024-12-11 18:53:20|544.82|542.72|544.77|542.67|544.82|542.72|544.77|542.67|2
1733943210000|2024-12-11 18:53:30|544.81|542.71|544.94|542.84|544.98|542.88|544.81|542.71|26
1733943220000|2024-12-11 18:53:40|544.93|542.83|544.93|542.83|544.98|542.88|544.91|542.81|23
1733943230000|2024-12-11 18:53:50|544.94|542.84|544.84|542.74|545|542.9|544.83|542.73|22
1733943240000|2024-12-11 18:54:00|544.85|542.75|544.7|542.6|544.85|542.75|544.7|542.6|26
1733943250000|2024-12-11 18:54:10|544.69|542.59|544.68|542.58|544.74|542.64|544.58|542.48|29
1733943260000|2024-12-11 18:54:20|544.67|542.57|544.64|542.54|544.68|542.58|544.62|542.52|17
1733943270000|2024-12-11 18:54:30|544.63|542.53|544.64|542.54|544.64|542.54|544.61|542.51|16
1733943280000|2024-12-11 18:54:40|544.65|542.55|544.46|542.36|544.65|542.55|544.46|542.36|27
1733943290000|2024-12-11 18:54:50|544.42|542.32|544.6|542.5|544.63|542.53|544.42|542.32|20
1733943300000|2024-12-11 18:55:00|544.55|542.45|544.18|542.08|544.58|542.48|544.18|542.08|22
1733943310000|2024-12-11 18:55:10|544.19|542.09|544.49|542.39|544.54|542.44|544.17|542.07|29
1733943320000|2024-12-11 18:55:20|544.48|542.38|544.31|542.21|544.53|542.43|544.29|542.19|29
1733943330000|2024-12-11 18:55:30|544.29|542.19|544.16|542.06|544.29|542.19|544.16|542.06|31
1733943340000|2024-12-11 18:55:40|544.23|542.13|544.25|542.15|544.36|542.26|544.16|542.06|24
1733943350000|2024-12-11 18:55:50|544.21|542.11|544.24|542.14|544.32|542.22|544.21|542.11|27
1733943360000|2024-12-11 18:56:00|544.29|542.19|544.28|542.18|544.3|542.2|544.21|542.11|31
1733943370000|2024-12-11 18:56:10|544.31|542.21|544.24|542.14|544.31|542.21|544.18|542.08|23
1733943380000|2024-12-11 18:56:20|544.22|542.12|544.21|542.11|544.25|542.15|544.2|542.1|26
1733943390000|2024-12-11 18:56:30|544.22|542.12|544.14|542.04|544.25|542.15|544.14|542.04|13
1733943420000|2024-12-11 18:57:00|544.18|542.08|544.24|542.14|544.24|542.14|544.14|542.04|14
1733943460000|2024-12-11 18:57:40|544.19|542.09|544.2|542.1|544.21|542.11|544.14|542.04|25
1733943470000|2024-12-11 18:57:50|544.19|542.09|544.23|542.13|544.23|542.13|544.19|542.09|13
1733943480000|2024-12-11 18:58:00|544.24|542.14|544.24|542.14|544.24|542.14|544.23|542.13|3
1733943530000|2024-12-11 18:58:50|544.38|542.28|544.53|542.43|544.53|542.43|544.38|542.28|2
1733943610000|2024-12-11 19:00:10|544.68|542.58|544.75|542.65|544.81|542.71|544.68|542.58|19
1733943620000|2024-12-11 19:00:20|544.73|542.63|544.77|542.67|544.8|542.7|544.55|542.45|24
1733943630000|2024-12-11 19:00:30|544.83|542.73|544.98|542.88|545.02|542.92|544.83|542.73|22
1733943640000|2024-12-11 19:00:40|544.99|542.89|545.03|542.93|545.03|542.93|544.96|542.86|12
1733943690000|2024-12-11 19:01:30|545.11|543.01|545.13|543.03|545.13|543.03|545.11|543.01|2
1733943740000|2024-12-11 19:02:20|545|542.9|545.11|543.01|545.13|543.03|544.87|542.77|19
1733943750000|2024-12-11 19:02:30|545.12|543.02|545.13|543.03|545.13|543.03|545.11|543.01|4
1733943780000|2024-12-11 19:03:00|545.14|543.04|545.14|543.04|545.14|543.04|545.11|543.01|3
1733943800000|2024-12-11 19:03:20|545|542.9|545.04|542.94|545.04|542.94|544.97|542.87|5
1733943820000|2024-12-11 19:03:40|545.09|542.99|545.1|543|545.11|543.01|545.06|542.96|16
1733943830000|2024-12-11 19:03:50|545.09|542.99|545.05|542.95|545.09|542.99|545.04|542.94|5
1733943840000|2024-12-11 19:04:00|545.08|542.98|545.05|542.95|545.08|542.98|545.05|542.95|7
1733943850000|2024-12-11 19:04:10|545.04|542.94|545.04|542.94|545.04|542.94|545.04|542.94|1
1733943880000|2024-12-11 19:04:40|545.09|542.99|545.09|542.99|545.1|543|545.05|542.95|11
1733943890000|2024-12-11 19:04:50|545.1|543|545.05|542.95|545.12|543.02|545.05|542.95|5
1733943930000|2024-12-11 19:05:30|545.04|542.94|545.04|542.94|545.04|542.94|545.04|542.94|1
1733944010000|2024-12-11 19:06:50|544.7|542.6|544.34|542.24|544.7|542.6|544.33|542.23|10
1733944020000|2024-12-11 19:07:00|544.33|542.23|544.5|542.4|544.56|542.46|544.33|542.23|24
1733944030000|2024-12-11 19:07:10|544.55|542.45|544.45|542.35|544.55|542.45|544.45|542.35|20
1733944040000|2024-12-11 19:07:20|544.34|542.24|544.48|542.38|544.54|542.44|544.32|542.22|15
1733944050000|2024-12-11 19:07:30|544.49|542.39|544.54|542.44|544.58|542.48|544.47|542.37|20
1733944060000|2024-12-11 19:07:40|544.52|542.42|544.47|542.37|544.55|542.45|544.47|542.37|18
1733944070000|2024-12-11 19:07:50|544.48|542.38|544.64|542.54|544.65|542.55|544.46|542.36|29
1733944080000|2024-12-11 19:08:00|544.65|542.55|544.64|542.54|544.65|542.55|544.62|542.52|15
1733944090000|2024-12-11 19:08:10|544.65|542.55|544.61|542.51|544.65|542.55|544.57|542.47|19
1733944100000|2024-12-11 19:08:20|544.59|542.49|544.59|542.49|544.67|542.57|544.57|542.47|22
1733944110000|2024-12-11 19:08:30|544.55|542.45|544.69|542.59|544.72|542.62|544.55|542.45|22
1733944120000|2024-12-11 19:08:40|544.7|542.6|544.74|542.64|544.74|542.64|544.7|542.6|3
1733944160000|2024-12-11 19:09:20|544.68|542.58|544.68|542.58|544.7|542.6|544.63|542.53|20
1733944170000|2024-12-11 19:09:30|544.7|542.6|544.52|542.42|544.7|542.6|544.5|542.4|20
1733944180000|2024-12-11 19:09:40|544.49|542.39|544.5|542.4|544.55|542.45|544.48|542.38|15
1733944190000|2024-12-11 19:09:50|544.48|542.38|544.3|542.2|544.48|542.38|544.28|542.18|26
1733944200000|2024-12-11 19:10:00|544.31|542.21|544.3|542.2|544.41|542.31|544.22|542.12|28
1733944210000|2024-12-11 19:10:10|544.28|542.18|544.31|542.21|544.35|542.25|544.26|542.16|24
1733944220000|2024-12-11 19:10:20|544.33|542.23|544.5|542.4|544.53|542.43|544.22|542.12|30
1733944230000|2024-12-11 19:10:30|544.48|542.38|544.55|542.45|544.55|542.45|544.46|542.36|23
1733944240000|2024-12-11 19:10:40|544.52|542.42|544.57|542.47|544.57|542.47|544.5|542.4|14
1733944250000|2024-12-11 19:10:50|544.54|542.44|544.44|542.34|544.55|542.45|544.43|542.33|9
1733944260000|2024-12-11 19:11:00|544.43|542.33|544.54|542.44|544.55|542.45|544.43|542.33|7
1733944270000|2024-12-11 19:11:10|544.55|542.45|544.37|542.27|544.56|542.46|544.37|542.27|16
1733944280000|2024-12-11 19:11:20|544.38|542.28|544.38|542.28|544.4|542.3|544.37|542.27|17
1733944290000|2024-12-11 19:11:30|544.37|542.27|544.32|542.22|544.38|542.28|544.32|542.22|6
1733944300000|2024-12-11 19:11:40|544.17|542.07|544.09|541.99|544.18|542.08|544.09|541.99|12
1733944310000|2024-12-11 19:11:50|544.1|542|544.13|542.03|544.13|542.03|544.05|541.95|13
1733944320000|2024-12-11 19:12:00|544.12|542.02|544.11|542.01|544.12|542.02|544.09|541.99|16
1733944330000|2024-12-11 19:12:10|544.14|542.04|544.46|542.36|544.47|542.37|544.14|542.04|14
1733944340000|2024-12-11 19:12:20|544.47|542.37|544.51|542.41|544.51|542.41|544.46|542.36|4
1733944350000|2024-12-11 19:12:30|544.58|542.48|544.74|542.64|544.74|542.64|544.58|542.48|3
1733944430000|2024-12-11 19:13:50|544.54|542.44|544.47|542.37|544.54|542.44|544.47|542.37|4
1733944440000|2024-12-11 19:14:00|544.48|542.38|544.48|542.38|544.5|542.4|544.47|542.37|12
1733944460000|2024-12-11 19:14:20|544.49|542.39|544.69|542.59|544.69|542.59|544.49|542.39|17
1733944470000|2024-12-11 19:14:30|544.68|542.58|544.73|542.63|544.73|542.63|544.68|542.58|4
1733944480000|2024-12-11 19:14:40|544.74|542.64|544.74|542.64|544.74|542.64|544.74|542.64|1
1733944490000|2024-12-11 19:14:50|544.56|542.46|544.46|542.36|544.56|542.46|544.4|542.3|4
1733944500000|2024-12-11 19:15:00|544.47|542.37|544.52|542.42|544.52|542.42|544.35|542.25|15
1733944510000|2024-12-11 19:15:10|544.53|542.43|544.54|542.44|544.55|542.45|544.52|542.42|10
1733944520000|2024-12-11 19:15:20|544.55|542.45|544.56|542.46|544.56|542.46|544.54|542.44|10
1733944530000|2024-12-11 19:15:30|544.55|542.45|544.25|542.15|544.55|542.45|544.25|542.15|11
1733944540000|2024-12-11 19:15:40|544.24|542.14|543.81|541.71|544.24|542.14|543.81|541.71|13
1733944550000|2024-12-11 19:15:50|543.77|541.67|543.52|541.42|543.78|541.68|543.52|541.42|16
1733944560000|2024-12-11 19:16:00|543.48|541.38|543.67|541.57|543.68|541.58|543.43|541.33|17
1733944570000|2024-12-11 19:16:10|543.68|541.58|543.96|541.86|543.96|541.86|543.68|541.58|22
1733944580000|2024-12-11 19:16:20|543.95|541.85|544.28|542.18|544.28|542.18|543.95|541.85|25
1733944590000|2024-12-11 19:16:30|544.27|542.17|544.46|542.36|544.46|542.36|544.27|542.17|17
1733944600000|2024-12-11 19:16:40|544.47|542.37|544.55|542.45|544.55|542.45|544.47|542.37|20
1733944610000|2024-12-11 19:16:50|544.56|542.46|544.68|542.58|544.69|542.59|544.55|542.45|14
1733944620000|2024-12-11 19:17:00|544.7|542.6|544.74|542.64|544.74|542.64|544.7|542.6|5
1733944630000|2024-12-11 19:17:10|544.75|542.65|544.75|542.65|544.75|542.65|544.75|542.65|1
1733944660000|2024-12-11 19:17:40|544.69|542.59|544.66|542.56|544.69|542.59|544.65|542.55|7
1733944670000|2024-12-11 19:17:50|544.65|542.55|544.54|542.44|544.65|542.55|544.54|542.44|4
1733944680000|2024-12-11 19:18:00|544.43|542.33|544.11|542.01|544.49|542.39|544.11|542.01|19
1733944690000|2024-12-11 19:18:10|544.12|542.02|544.1|542|544.16|542.06|543.85|541.75|27
1733944700000|2024-12-11 19:18:20|544.06|541.96|543.9|541.8|544.12|542.02|543.84|541.74|24
1733944710000|2024-12-11 19:18:30|543.91|541.81|543.93|541.83|543.93|541.83|543.83|541.73|21
1733944720000|2024-12-11 19:18:40|543.92|541.82|544.13|542.03|544.15|542.05|543.91|541.81|18
1733944730000|2024-12-11 19:18:50|544.12|542.02|543.91|541.81|544.13|542.03|543.88|541.78|26
1733944740000|2024-12-11 19:19:00|543.92|541.82|544.09|541.99|544.14|542.04|543.92|541.82|27
1733944750000|2024-12-11 19:19:10|544.1|542|543.98|541.88|544.2|542.1|543.95|541.85|25
1733944760000|2024-12-11 19:19:20|544|541.9|543.24|541.14|544.01|541.91|543.24|541.14|19
1733944770000|2024-12-11 19:19:30|543.05|540.95|542.84|540.74|543.05|540.95|542.84|540.74|14
1733944780000|2024-12-11 19:19:40|542.85|540.75|542.96|540.86|542.96|540.86|542.81|540.71|19
1733944790000|2024-12-11 19:19:50|542.83|540.73|542.98|540.88|542.98|540.88|542.83|540.73|11
1733944800000|2024-12-11 19:20:00|543.08|540.98|543.4|541.3|543.45|541.35|543.07|540.97|29
1733944810000|2024-12-11 19:20:10|543.39|541.29|543.21|541.11|543.39|541.29|543.21|541.11|19
1733944820000|2024-12-11 19:20:20|543.24|541.14|543.67|541.57|543.7|541.6|543.22|541.12|29
1733944830000|2024-12-11 19:20:30|543.66|541.56|543.76|541.66|543.78|541.68|543.64|541.54|22
1733944840000|2024-12-11 19:20:40|543.81|541.71|544.16|542.06|544.16|542.06|543.81|541.71|18
1733944850000|2024-12-11 19:20:50|544.15|542.05|544.22|542.12|544.26|542.16|544|541.9|27
1733944860000|2024-12-11 19:21:00|544.23|542.13|544.15|542.05|544.25|542.15|544.14|542.04|22
1733944870000|2024-12-11 19:21:10|544.14|542.04|544.12|542.02|544.24|542.14|544.11|542.01|27
1733944880000|2024-12-11 19:21:20|544.04|541.94|544.3|542.2|544.3|542.2|544.04|541.94|20
1733944890000|2024-12-11 19:21:30|544.29|542.19|544.28|542.18|544.32|542.22|544.26|542.16|18
1733944900000|2024-12-11 19:21:40|544.27|542.17|544.33|542.23|544.35|542.25|544.27|542.17|10
1733944910000|2024-12-11 19:21:50|544.32|542.22|544.13|542.03|544.35|542.25|544.12|542.02|23
1733944920000|2024-12-11 19:22:00|544.15|542.05|544.22|542.12|544.24|542.14|544.01|541.91|29
1733944930000|2024-12-11 19:22:10|544.21|542.11|544.11|542.01|544.27|542.17|544.07|541.97|26
1733944940000|2024-12-11 19:22:20|544.1|542|544.3|542.2|544.31|542.21|544.1|542|21
1733944950000|2024-12-11 19:22:30|544.27|542.17|544.16|542.06|544.27|542.17|544.13|542.03|14
1733944960000|2024-12-11 19:22:40|544.21|542.11|544.27|542.17|544.29|542.19|544.21|542.11|12
1733944970000|2024-12-11 19:22:50|544.28|542.18|544.15|542.05|544.28|542.18|544.14|542.04|22
1733944980000|2024-12-11 19:23:00|544.14|542.04|544.35|542.25|544.35|542.25|544.08|541.98|13
1733945100000|2024-12-11 19:25:00|544.39|542.29|544.44|542.34|544.44|542.34|544.39|542.29|2
1733945130000|2024-12-11 19:25:30|544.42|542.32|544.44|542.34|544.44|542.34|544.42|542.32|2
1733945190000|2024-12-11 19:26:30|544.37|542.27|544.44|542.34|544.44|542.34|544.37|542.27|10
1733945240000|2024-12-11 19:27:20|544.33|542.23|544.29|542.19|544.35|542.25|544.25|542.15|16
1733945250000|2024-12-11 19:27:30|544.32|542.22|544.35|542.25|544.37|542.27|544.28|542.18|15
1733945260000|2024-12-11 19:27:40|544.34|542.24|544.35|542.25|544.37|542.27|544.16|542.06|22
1733945270000|2024-12-11 19:27:50|544.39|542.29|543.65|541.55|544.41|542.31|543.65|541.55|22
1733945280000|2024-12-11 19:28:00|543.6|541.5|543.52|541.42|543.68|541.58|543.52|541.42|17
1733945290000|2024-12-11 19:28:10|543.55|541.45|543.51|541.41|543.6|541.5|543.51|541.41|22
1733945300000|2024-12-11 19:28:20|543.52|541.42|543.63|541.53|543.63|541.53|543.5|541.4|14
1733945310000|2024-12-11 19:28:30|543.64|541.54|543.83|541.73|543.84|541.74|543.64|541.54|15
1733945320000|2024-12-11 19:28:40|543.84|541.74|543.98|541.88|543.98|541.88|543.83|541.73|12
1733945330000|2024-12-11 19:28:50|543.99|541.89|543.98|541.88|543.99|541.89|543.98|541.88|2
1733945340000|2024-12-11 19:29:00|543.99|541.89|544|541.9|544|541.9|543.99|541.89|2
1733945360000|2024-12-11 19:29:20|544.05|541.95|544.44|542.34|544.44|542.34|544.05|541.95|4
1733945410000|2024-12-11 19:30:10|544.11|542.01|544.05|541.95|544.11|542.01|543.97|541.87|10
1733945420000|2024-12-11 19:30:20|544.07|541.97|544.27|542.17|544.27|542.17|544.03|541.93|23
1733945430000|2024-12-11 19:30:30|544.25|542.15|544.11|542.01|544.25|542.15|544.07|541.97|21
1733945440000|2024-12-11 19:30:40|544.1|542|544.14|542.04|544.2|542.1|544.08|541.98|20
1733945450000|2024-12-11 19:30:50|544.1|542|543.97|541.87|544.1|542|543.92|541.82|19
1733945460000|2024-12-11 19:31:00|543.96|541.86|543.89|541.79|543.96|541.86|543.75|541.65|23
1733945470000|2024-12-11 19:31:10|543.94|541.84|543.52|541.42|544.04|541.94|543.12|541.02|26
1733945480000|2024-12-11 19:31:20|543.51|541.41|543.64|541.54|543.65|541.55|543.47|541.37|22
1733945490000|2024-12-11 19:31:30|543.67|541.57|543.63|541.53|543.69|541.59|543.49|541.39|17
1733945500000|2024-12-11 19:31:40|543.62|541.52|543.88|541.78|543.9|541.8|543.62|541.52|10
1733945510000|2024-12-11 19:31:50|543.89|541.79|543.82|541.72|543.94|541.84|543.82|541.72|15
1733945520000|2024-12-11 19:32:00|543.83|541.73|544.06|541.96|544.06|541.96|543.8|541.7|18
1733945530000|2024-12-11 19:32:10|544.03|541.93|544.07|541.97|544.07|541.97|544.02|541.92|15
1733945540000|2024-12-11 19:32:20|544.06|541.96|544.07|541.97|544.07|541.97|543.99|541.89|7
1733945560000|2024-12-11 19:32:40|544.26|542.16|544.46|542.36|544.47|542.37|544.26|542.16|9
1733945570000|2024-12-11 19:32:50|544.45|542.35|544.51|542.41|544.51|542.41|544.45|542.35|22
1733945580000|2024-12-11 19:33:00|544.49|542.39|544.33|542.23|544.51|542.41|544.33|542.23|14
1733945590000|2024-12-11 19:33:10|544.37|542.27|544.37|542.27|544.4|542.3|544.33|542.23|26
1733945600000|2024-12-11 19:33:20|544.36|542.26|544.41|542.31|544.47|542.37|544.35|542.25|24
1733945610000|2024-12-11 19:33:30|544.42|542.32|544.37|542.27|544.45|542.35|544.37|542.27|15
1733945620000|2024-12-11 19:33:40|544.36|542.26|543.91|541.81|544.36|542.26|543.91|541.81|30
1733945630000|2024-12-11 19:33:50|543.93|541.83|543.94|541.84|543.95|541.85|543.85|541.75|18
1733945640000|2024-12-11 19:34:00|543.92|541.82|544|541.9|544.04|541.94|543.92|541.82|14
1733945650000|2024-12-11 19:34:10|543.99|541.89|544.04|541.94|544.04|541.94|543.99|541.89|3
1733945660000|2024-12-11 19:34:20|543.89|541.79|543.4|541.3|543.89|541.79|543.38|541.28|5
1733945670000|2024-12-11 19:34:30|543.22|541.12|543.35|541.25|543.39|541.29|543.22|541.12|25
1733945680000|2024-12-11 19:34:40|543.38|541.28|543.42|541.32|543.44|541.34|543.37|541.27|19
1733945690000|2024-12-11 19:34:50|543.44|541.34|543.48|541.38|543.48|541.38|543.42|541.32|9
1733945720000|2024-12-11 19:35:20|543.44|541.34|543.47|541.37|543.48|541.38|543.44|541.34|5
1733945730000|2024-12-11 19:35:30|543.48|541.38|543.48|541.38|543.48|541.38|543.46|541.36|14
1733945740000|2024-12-11 19:35:40|543.45|541.35|543.48|541.38|543.48|541.38|543.45|541.35|8
1733945780000|2024-12-11 19:36:20|543.43|541.33|543.43|541.33|543.44|541.34|543.32|541.22|23
1733945790000|2024-12-11 19:36:30|543.4|541.3|543.48|541.38|543.48|541.38|543.4|541.3|14
1733945810000|2024-12-11 19:36:50|543.46|541.36|543.36|541.26|543.46|541.36|543.36|541.26|5
1733945820000|2024-12-11 19:37:00|543.37|541.27|543.48|541.38|543.48|541.38|543.37|541.27|7
1733945830000|2024-12-11 19:37:10|543.55|541.45|543.48|541.38|543.58|541.48|543.47|541.37|18
1733945840000|2024-12-11 19:37:20|543.47|541.37|543.47|541.37|543.52|541.42|543.43|541.33|19
1733945850000|2024-12-11 19:37:30|543.48|541.38|543.43|541.33|543.49|541.39|543.41|541.31|17
1733945860000|2024-12-11 19:37:40|543.45|541.35|543.48|541.38|543.53|541.43|543.44|541.34|12
1733945870000|2024-12-11 19:37:50|543.47|541.37|543.48|541.38|543.53|541.43|543.46|541.36|12
1733945880000|2024-12-11 19:38:00|543.49|541.39|543.5|541.4|543.5|541.4|543.32|541.22|23
1733945890000|2024-12-11 19:38:10|543.45|541.35|543.53|541.43|543.53|541.43|543.45|541.35|4
1733945940000|2024-12-11 19:39:00|543.56|541.46|543.82|541.72|543.82|541.72|543.56|541.46|3
1733945950000|2024-12-11 19:39:10|543.83|541.73|543.83|541.73|543.83|541.73|543.83|541.73|1
1733945960000|2024-12-11 19:39:20|543.85|541.75|543.87|541.77|543.87|541.77|543.85|541.75|2
1733945980000|2024-12-11 19:39:40|543.85|541.75|543.59|541.49|543.85|541.75|543.56|541.46|11
1733945990000|2024-12-11 19:39:50|543.65|541.55|543.86|541.76|543.87|541.77|543.58|541.48|24
1733946000000|2024-12-11 19:40:00|543.84|541.74|543.87|541.77|543.87|541.77|543.83|541.73|5
1733946010000|2024-12-11 19:40:10|543.94|541.84|544.01|541.91|544.01|541.91|543.94|541.84|2
1733946060000|2024-12-11 19:41:00|544.02|541.92|544.04|541.94|544.04|541.94|544.02|541.92|2
1733946070000|2024-12-11 19:41:10|544.1|542|544.17|542.07|544.17|542.07|544.1|542|2
1733946080000|2024-12-11 19:41:20|543.9|541.8|543.68|541.58|543.9|541.8|543.61|541.51|12
1733946090000|2024-12-11 19:41:30|543.66|541.56|543.77|541.67|543.77|541.67|543.66|541.56|11
1733946150000|2024-12-11 19:42:30|543.85|541.75|543.93|541.83|543.93|541.83|543.85|541.75|2
1733946160000|2024-12-11 19:42:40|543.95|541.85|543.97|541.87|543.97|541.87|543.95|541.85|2
1733946180000|2024-12-11 19:43:00|544.16|542.06|544.31|542.21|544.32|542.22|544.16|542.06|15
1733946190000|2024-12-11 19:43:10|544.3|542.2|544.34|542.24|544.34|542.24|544.3|542.2|12
1733946200000|2024-12-11 19:43:20|544.35|542.25|544.34|542.24|544.35|542.25|544.32|542.22|10
1733946210000|2024-12-11 19:43:30|544.35|542.25|544.24|542.14|544.35|542.25|544.23|542.13|22
1733946230000|2024-12-11 19:43:50|544.29|542.19|544.32|542.22|544.32|542.22|544.29|542.19|9
1733946240000|2024-12-11 19:44:00|544.33|542.23|544.35|542.25|544.35|542.25|544.33|542.23|3
1733946250000|2024-12-11 19:44:10|544.32|542.22|544.31|542.21|544.32|542.22|544.16|542.06|11
1733946260000|2024-12-11 19:44:20|544.32|542.22|544.35|542.25|544.35|542.25|544.32|542.22|4
1733946320000|2024-12-11 19:45:20|544.39|542.29|544.43|542.33|544.43|542.33|544.39|542.29|2
1733946340000|2024-12-11 19:45:40|544.44|542.34|544.49|542.39|544.49|542.39|544.44|542.34|3
1733946350000|2024-12-11 19:45:50|544.5|542.4|544.61|542.51|544.61|542.51|544.5|542.4|4
1733946360000|2024-12-11 19:46:00|544.62|542.52|544.78|542.68|544.78|542.68|544.62|542.52|4
1733946370000|2024-12-11 19:46:10|544.83|542.73|544.88|542.78|544.88|542.78|544.82|542.72|8
1733946410000|2024-12-11 19:46:50|544.87|542.77|544.88|542.78|544.88|542.78|544.87|542.77|2
1733946470000|2024-12-11 19:47:50|544.87|542.77|544.79|542.69|544.87|542.77|544.79|542.69|8
1733946480000|2024-12-11 19:48:00|544.81|542.71|544.78|542.68|544.82|542.72|544.73|542.63|20
1733946490000|2024-12-11 19:48:10|544.77|542.67|544.79|542.69|544.85|542.75|544.77|542.67|23
1733946500000|2024-12-11 19:48:20|544.8|542.7|544.72|542.62|544.82|542.72|544.56|542.46|17
1733946510000|2024-12-11 19:48:30|544.74|542.64|544.66|542.56|544.8|542.7|544.66|542.56|16
1733946520000|2024-12-11 19:48:40|544.7|542.6|544.84|542.74|544.84|542.74|544.66|542.56|19
1733946530000|2024-12-11 19:48:50|544.83|542.73|544.84|542.74|544.84|542.74|544.83|542.73|12
1733946540000|2024-12-11 19:49:00|544.86|542.76|544.95|542.85|544.98|542.88|544.85|542.75|12
1733946550000|2024-12-11 19:49:10|544.94|542.84|544.98|542.88|544.98|542.88|544.84|542.74|19
1733946570000|2024-12-11 19:49:30|544.94|542.84|544.93|542.83|544.94|542.84|544.9|542.8|5
1733946580000|2024-12-11 19:49:40|544.98|542.88|544.98|542.88|544.98|542.88|544.98|542.88|1
1733946590000|2024-12-11 19:49:50|544.94|542.84|544.84|542.74|544.94|542.84|544.84|542.74|13
1733946600000|2024-12-11 19:50:00|544.82|542.72|544.98|542.88|544.98|542.88|544.76|542.66|12
1733946610000|2024-12-11 19:50:10|544.99|542.89|545.1|543|545.1|543|544.99|542.89|3
1733946620000|2024-12-11 19:50:20|545.15|543.05|545.2|543.1|545.2|543.1|545.15|543.05|2
1733946640000|2024-12-11 19:50:40|545.19|543.09|545.14|543.04|545.19|543.09|545.13|543.03|5
1733946650000|2024-12-11 19:50:50|545.16|543.06|545.09|542.99|545.2|543.1|545.09|542.99|17
1733946660000|2024-12-11 19:51:00|545.1|543|545.2|543.1|545.2|543.1|545.07|542.97|15
1733946680000|2024-12-11 19:51:20|545.05|542.95|544.9|542.8|545.05|542.95|544.82|542.72|28
1733946690000|2024-12-11 19:51:30|544.93|542.83|544.93|542.83|544.98|542.88|544.91|542.81|9
1733946700000|2024-12-11 19:51:40|544.75|542.65|544.67|542.57|544.75|542.65|544.63|542.53|8
1733946710000|2024-12-11 19:51:50|544.66|542.56|544.57|542.47|544.66|542.56|544.34|542.24|27
1733946720000|2024-12-11 19:52:00|544.53|542.43|544.9|542.8|544.95|542.85|544.53|542.43|31
1733946730000|2024-12-11 19:52:10|544.88|542.78|544.91|542.81|544.95|542.85|544.88|542.78|21
1733946740000|2024-12-11 19:52:20|544.97|542.87|545.09|542.99|545.09|542.99|544.91|542.81|10
1733946930000|2024-12-11 19:55:30|545.07|542.97|545.04|542.94|545.09|542.99|545.04|542.94|13
1733946940000|2024-12-11 19:55:40|545.01|542.91|545.03|542.93|545.05|542.95|545.01|542.91|12
1733946950000|2024-12-11 19:55:50|545.01|542.91|545.03|542.93|545.04|542.94|545.01|542.91|3
1733946960000|2024-12-11 19:56:00|545.04|542.94|545.09|542.99|545.09|542.99|545.04|542.94|4
1733946970000|2024-12-11 19:56:10|545.08|542.98|545.08|542.98|545.09|542.99|545.04|542.94|14
1733946980000|2024-12-11 19:56:20|545.09|542.99|544.98|542.88|545.09|542.99|544.92|542.82|14
1733946990000|2024-12-11 19:56:30|544.99|542.89|544.94|542.84|544.99|542.89|544.9|542.8|18
1733947000000|2024-12-11 19:56:40|544.88|542.78|544.94|542.84|544.97|542.87|544.82|542.72|22
1733947010000|2024-12-11 19:56:50|544.97|542.87|545.03|542.93|545.04|542.94|544.93|542.83|20
1733947020000|2024-12-11 19:57:00|545.01|542.91|545.09|542.99|545.09|542.99|545.01|542.91|5
1733947130000|2024-12-11 19:58:50|545.07|542.97|545.01|542.91|545.07|542.97|544.99|542.89|10
1733947140000|2024-12-11 19:59:00|545.07|542.97|545.09|542.99|545.09|542.99|545.07|542.97|3
1733947180000|2024-12-11 19:59:40|545.1|543|545.12|543.02|545.12|543.02|545.1|543|2
1733947200000|2024-12-11 20:00:00|545.13|543.03|545.27|543.17|545.27|543.17|545.13|543.03|2
1733947210000|2024-12-11 20:00:10|545.28|543.18|546.01|543.91|546.13|544.03|545.28|543.18|14
1733947220000|2024-12-11 20:00:20|546.06|543.96|546.23|544.13|546.23|544.13|546.02|543.92|13
1733947230000|2024-12-11 20:00:30|546.24|544.14|546.23|544.13|546.24|544.14|546.1|544|15
1733947240000|2024-12-11 20:00:40|546.17|544.07|546.03|543.93|546.17|544.07|546.02|543.92|7
1733947250000|2024-12-11 20:00:50|545.97|543.87|546.08|543.98|546.12|544.02|545.88|543.78|21
1733947260000|2024-12-11 20:01:00|546.16|544.06|546.15|544.05|546.24|544.14|546.05|543.95|16
1733947270000|2024-12-11 20:01:10|546.13|544.03|546.08|543.98|546.18|544.08|546.08|543.98|14
1733947280000|2024-12-11 20:01:20|546.05|543.95|546.17|544.07|546.17|544.07|545.87|543.77|21
1733947290000|2024-12-11 20:01:30|546.18|544.08|546.04|543.94|546.18|544.08|546.03|543.93|19
1733947300000|2024-12-11 20:01:40|545.98|543.88|546.17|544.07|546.17|544.07|545.86|543.76|21
1733947310000|2024-12-11 20:01:50|546.18|544.08|546.22|544.12|546.22|544.12|546.11|544.01|19
1733947320000|2024-12-11 20:02:00|546.23|544.13|546.24|544.14|546.24|544.14|546.22|544.12|4
1733947340000|2024-12-11 20:02:20|546.26|544.16|546.95|544.85|546.95|544.85|546.26|544.16|8
1733947350000|2024-12-11 20:02:30|546.96|544.86|546.79|544.69|546.98|544.88|546.79|544.69|16
1733947360000|2024-12-11 20:02:40|546.84|544.74|546.99|544.89|546.99|544.89|546.81|544.71|10
1733947380000|2024-12-11 20:03:00|547.11|545.01|547.24|545.14|547.24|545.14|547.11|545.01|2
1733947390000|2024-12-11 20:03:10|547.21|545.11|547.11|545.01|547.21|545.11|547.11|545.01|13
1733947400000|2024-12-11 20:03:20|547.09|544.99|547.06|544.96|547.09|544.99|546.97|544.87|20
1733947410000|2024-12-11 20:03:30|547.05|544.95|547.06|544.96|547.1|545|547.05|544.95|17
1733947420000|2024-12-11 20:03:40|546.99|544.89|546.45|544.35|546.99|544.89|546.45|544.35|19
1733947430000|2024-12-11 20:03:50|546.28|544.18|545.99|543.89|546.39|544.29|545.96|543.86|30
1733947440000|2024-12-11 20:04:00|545.97|543.87|545.96|543.86|546.16|544.06|545.94|543.84|26
1733947450000|2024-12-11 20:04:10|546.12|544.02|546.09|543.99|546.21|544.11|546.03|543.93|25
1733947460000|2024-12-11 20:04:20|546.13|544.03|546.09|543.99|546.17|544.07|546.07|543.97|16
1733947470000|2024-12-11 20:04:30|546.08|543.98|546.11|544.01|546.17|544.07|546.01|543.91|22
1733947480000|2024-12-11 20:04:40|546.09|543.99|546.26|544.16|546.26|544.16|546.09|543.99|12
1733947500000|2024-12-11 20:05:00|546.16|544.06|546.05|543.95|546.16|544.06|546.05|543.95|8
1733947510000|2024-12-11 20:05:10|546.04|543.94|546.12|544.02|546.18|544.08|546|543.9|11
1733947520000|2024-12-11 20:05:20|546.11|544.01|546.19|544.09|546.19|544.09|546.09|543.99|10
1733947530000|2024-12-11 20:05:30|546.14|544.04|546.25|544.15|546.27|544.17|546.14|544.04|17
1733947540000|2024-12-11 20:05:40|546.24|544.14|546.24|544.14|546.25|544.15|546.21|544.11|15
1733947550000|2024-12-11 20:05:50|546.19|544.09|546.03|543.93|546.19|544.09|546.03|543.93|25
1733947560000|2024-12-11 20:06:00|546.01|543.91|545.99|543.89|546.04|543.94|545.99|543.89|11
1733947570000|2024-12-11 20:06:10|546.03|543.93|545.81|543.71|546.04|543.94|545.76|543.66|17
1733947580000|2024-12-11 20:06:20|545.77|543.67|545.66|543.56|545.82|543.72|545.58|543.48|25
1733947590000|2024-12-11 20:06:30|545.61|543.51|545.59|543.49|545.65|543.55|545.52|543.42|14
1733947600000|2024-12-11 20:06:40|545.57|543.47|545.65|543.55|545.66|543.56|545.54|543.44|19
1733947610000|2024-12-11 20:06:50|545.66|543.56|545.64|543.54|545.68|543.58|545.6|543.5|21
1733947620000|2024-12-11 20:07:00|545.6|543.5|545.88|543.78|545.88|543.78|545.58|543.48|22
1733947630000|2024-12-11 20:07:10|545.85|543.75|545.88|543.78|545.88|543.78|545.83|543.73|4
1733947670000|2024-12-11 20:07:50|545.77|543.67|545.72|543.62|545.77|543.67|545.7|543.6|5
1733947680000|2024-12-11 20:08:00|545.71|543.61|545.4|543.3|545.71|543.61|545.33|543.23|14
1733947690000|2024-12-11 20:08:10|545.25|543.15|545.21|543.11|545.26|543.16|545.21|543.11|10
1733947700000|2024-12-11 20:08:20|545.23|543.13|545.21|543.11|545.23|543.13|545.21|543.11|3
1733947720000|2024-12-11 20:08:40|545.19|543.09|545.08|542.98|545.19|543.09|545.07|542.97|5
1733947730000|2024-12-11 20:08:50|545.09|542.99|545.22|543.12|545.23|543.13|545.09|542.99|15
1733947740000|2024-12-11 20:09:00|545.24|543.14|545.35|543.25|545.37|543.27|545.24|543.14|23
1733947750000|2024-12-11 20:09:10|545.36|543.26|545.5|543.4|545.5|543.4|545.36|543.26|17
1733947800000|2024-12-11 20:10:00|545.36|543.26|545.05|542.95|545.38|543.28|544.99|542.89|18
1733947810000|2024-12-11 20:10:10|545.08|542.98|544.91|542.81|545.12|543.02|544.9|542.8|26
1733947820000|2024-12-11 20:10:20|544.9|542.8|544.87|542.77|545.09|542.99|544.87|542.77|26
1733947830000|2024-12-11 20:10:30|544.9|542.8|544.8|542.7|544.9|542.8|544.8|542.7|26
1733947840000|2024-12-11 20:10:40|544.69|542.59|544.51|542.41|544.69|542.59|544.5|542.4|17
1733947850000|2024-12-11 20:10:50|544.53|542.43|544.24|542.14|544.55|542.45|544.23|542.13|24
1733947860000|2024-12-11 20:11:00|544.23|542.13|544.28|542.18|544.38|542.28|544.02|541.92|31
1733947870000|2024-12-11 20:11:10|544.27|542.17|544.21|542.11|544.39|542.29|544.21|542.11|27
1733947880000|2024-12-11 20:11:20|544.2|542.1|544.08|541.98|544.2|542.1|544.05|541.95|14
1733947890000|2024-12-11 20:11:30|544.07|541.97|544.01|541.91|544.07|541.97|543.98|541.88|22
1733947900000|2024-12-11 20:11:40|543.94|541.84|544.16|542.06|544.19|542.09|543.94|541.84|26
1733947910000|2024-12-11 20:11:50|544.18|542.08|544.1|542|544.25|542.15|544.1|542|23
1733947920000|2024-12-11 20:12:00|544.07|541.97|544.04|541.94|544.08|541.98|543.98|541.88|21
1733947930000|2024-12-11 20:12:10|544.02|541.92|544.19|542.09|544.21|542.11|544.01|541.91|21
1733947940000|2024-12-11 20:12:20|544.2|542.1|544.3|542.2|544.3|542.2|544.2|542.1|15
1733947970000|2024-12-11 20:12:50|544.38|542.28|544.4|542.3|544.4|542.3|544.38|542.28|2
1733947980000|2024-12-11 20:13:00|544.42|542.32|544.62|542.52|544.62|542.52|544.42|542.32|4
1733948000000|2024-12-11 20:13:20|544.55|542.45|544.56|542.46|544.56|542.46|544.52|542.42|6
1733948010000|2024-12-11 20:13:30|544.55|542.45|544.62|542.52|544.62|542.52|544.54|542.44|4
1733948050000|2024-12-11 20:14:10|544.72|542.62|544.81|542.71|544.81|542.71|544.72|542.62|2
1733948070000|2024-12-11 20:14:30|544.69|542.59|544.67|542.57|544.69|542.59|544.67|542.57|4
1733948080000|2024-12-11 20:14:40|544.68|542.58|544.73|542.63|544.77|542.67|544.67|542.57|15
1733948090000|2024-12-11 20:14:50|544.72|542.62|544.72|542.62|544.72|542.62|544.72|542.62|1
1733948100000|2024-12-11 20:15:00|544.73|542.63|544.78|542.68|544.78|542.68|544.73|542.63|4
1733948110000|2024-12-11 20:15:10|544.79|542.69|544.81|542.71|544.81|542.71|544.79|542.69|2
1733948120000|2024-12-11 20:15:20|544.85|542.75|544.89|542.79|544.89|542.79|544.85|542.75|2
1733948130000|2024-12-11 20:15:30|544.73|542.63|544.73|542.63|544.73|542.63|544.73|542.63|1
1733948140000|2024-12-11 20:15:40|544.67|542.57|544.76|542.66|544.76|542.66|544.65|542.55|19
1733948150000|2024-12-11 20:15:50|544.75|542.65|544.58|542.48|544.8|542.7|544.58|542.48|10
1733948160000|2024-12-11 20:16:00|544.6|542.5|544.28|542.18|544.62|542.52|544.28|542.18|14
1733948170000|2024-12-11 20:16:10|544.25|542.15|543.99|541.89|544.31|542.21|543.92|541.82|17
1733948180000|2024-12-11 20:16:20|543.97|541.87|544.01|541.91|544.04|541.94|543.74|541.64|31
1733948190000|2024-12-11 20:16:30|544.04|541.94|544.33|542.23|544.33|542.23|544.04|541.94|22
1733948200000|2024-12-11 20:16:40|544.32|542.22|544.55|542.45|544.55|542.45|544.32|542.22|18
1733948250000|2024-12-11 20:17:30|544.72|542.62|544.72|542.62|544.88|542.78|544.72|542.62|10
1733948260000|2024-12-11 20:17:40|544.77|542.67|544.83|542.73|544.83|542.73|544.77|542.67|9
1733948270000|2024-12-11 20:17:50|544.84|542.74|544.65|542.55|544.88|542.78|544.55|542.45|18
1733948280000|2024-12-11 20:18:00|544.66|542.56|544.88|542.78|544.88|542.78|544.66|542.56|24
1733948290000|2024-12-11 20:18:10|544.9|542.8|545.05|542.95|545.05|542.95|544.9|542.8|2
1733948320000|2024-12-11 20:18:40|545.06|542.96|545.31|543.21|545.31|543.21|545.06|542.96|4
1733948330000|2024-12-11 20:18:50|545.42|543.32|545.72|543.62|545.72|543.62|545.42|543.32|6
1733948410000|2024-12-11 20:20:10|545.64|543.54|545.65|543.55|545.67|543.57|545.61|543.51|13
1733948420000|2024-12-11 20:20:20|545.64|543.54|545.57|543.47|545.64|543.54|545.53|543.43|16
1733948430000|2024-12-11 20:20:30|545.58|543.48|545.72|543.62|545.72|543.62|545.58|543.48|10
1733948440000|2024-12-11 20:20:40|545.63|543.53|545.44|543.34|545.64|543.54|545.43|543.33|18
1733948450000|2024-12-11 20:20:50|545.51|543.41|545.34|543.24|545.56|543.46|545.34|543.24|17
1733948460000|2024-12-11 20:21:00|545.32|543.22|545.69|543.59|545.7|543.6|545.3|543.2|26
1733948470000|2024-12-11 20:21:10|545.68|543.58|545.57|543.47|545.72|543.62|545.49|543.39|15
1733948480000|2024-12-11 20:21:20|545.6|543.5|545.52|543.42|545.65|543.55|545.43|543.33|17
1733948490000|2024-12-11 20:21:30|545.51|543.41|545.7|543.6|545.7|543.6|545.51|543.41|13
1733948500000|2024-12-11 20:21:40|545.69|543.59|545.39|543.29|545.69|543.59|545.39|543.29|6
1733948510000|2024-12-11 20:21:50|545.4|543.3|545.41|543.31|545.45|543.35|545.4|543.3|15
1733948520000|2024-12-11 20:22:00|545.27|543.17|544.87|542.77|545.27|543.17|544.87|542.77|30
1733948530000|2024-12-11 20:22:10|544.88|542.78|544.88|542.78|544.93|542.83|544.87|542.77|7
1733948540000|2024-12-11 20:22:20|544.96|542.86|544.8|542.7|545.01|542.91|544.75|542.65|9
1733948550000|2024-12-11 20:22:30|544.81|542.71|544.83|542.73|544.84|542.74|544.74|542.64|22
1733948560000|2024-12-11 20:22:40|544.84|542.74|544.88|542.78|544.91|542.81|544.84|542.74|21
1733948570000|2024-12-11 20:22:50|544.92|542.82|544.83|542.73|544.92|542.82|544.78|542.68|15
1733948580000|2024-12-11 20:23:00|544.85|542.75|544.69|542.59|544.91|542.81|544.68|542.58|16
1733948590000|2024-12-11 20:23:10|544.68|542.58|544.72|542.62|544.74|542.64|544.68|542.58|12
1733948600000|2024-12-11 20:23:20|544.78|542.68|545|542.9|545|542.9|544.78|542.68|15
1733948620000|2024-12-11 20:23:40|545.01|542.91|545.55|543.45|545.63|543.53|545.01|542.91|13
1733948630000|2024-12-11 20:23:50|545.53|543.43|545.63|543.53|545.69|543.59|545.53|543.43|14
1733948640000|2024-12-11 20:24:00|545.62|543.52|545.72|543.62|545.72|543.62|545.58|543.48|9
1733948650000|2024-12-11 20:24:10|545.55|543.45|545.55|543.45|545.55|543.45|545.49|543.39|6
1733948660000|2024-12-11 20:24:20|545.54|543.44|545.7|543.6|545.7|543.6|545.52|543.42|16
1733948670000|2024-12-11 20:24:30|545.72|543.62|545.72|543.62|545.72|543.62|545.72|543.62|1
1733948800000|2024-12-11 20:26:40|545.55|543.45|545.57|543.47|545.58|543.48|545.45|543.35|15
1733948810000|2024-12-11 20:26:50|545.56|543.46|545.71|543.61|545.71|543.61|545.56|543.46|15
1733948820000|2024-12-11 20:27:00|545.7|543.6|545.7|543.6|545.71|543.61|545.7|543.6|3
1733948830000|2024-12-11 20:27:10|545.55|543.45|545.57|543.47|545.57|543.47|545.46|543.36|17
1733948840000|2024-12-11 20:27:20|545.63|543.53|545.72|543.62|545.72|543.62|545.63|543.53|8
1733948900000|2024-12-11 20:28:20|545.74|543.64|545.89|543.79|545.89|543.79|545.74|543.64|3
1733948990000|2024-12-11 20:29:50|545.79|543.69|545.74|543.64|545.79|543.69|545.74|543.64|2
1733949000000|2024-12-11 20:30:00|545.71|543.61|545.77|543.67|545.79|543.69|545.71|543.61|14
1733949010000|2024-12-11 20:30:10|545.81|543.71|545.89|543.79|545.89|543.79|545.81|543.71|6
1733949120000|2024-12-11 20:32:00|545.86|543.76|545.87|543.77|545.87|543.77|545.86|543.76|2
1733949130000|2024-12-11 20:32:10|545.86|543.76|545.82|543.72|545.86|543.76|545.82|543.72|4
1733949140000|2024-12-11 20:32:20|545.85|543.75|545.86|543.76|545.88|543.78|545.82|543.72|14
1733949150000|2024-12-11 20:32:30|545.87|543.77|545.86|543.76|545.88|543.78|545.86|543.76|6
1733949160000|2024-12-11 20:32:40|545.83|543.73|545.82|543.72|545.86|543.76|545.82|543.72|12
1733949190000|2024-12-11 20:33:10|545.85|543.75|545.77|543.67|545.85|543.75|545.77|543.67|9
1733949220000|2024-12-11 20:33:40|545.79|543.69|545.89|543.79|545.89|543.79|545.79|543.69|4
1733949230000|2024-12-11 20:33:50|545.84|543.74|545.84|543.74|545.85|543.75|545.84|543.74|3
1733949240000|2024-12-11 20:34:00|545.86|543.76|545.8|543.7|545.86|543.76|545.77|543.67|14
1733949250000|2024-12-11 20:34:10|545.81|543.71|545.8|543.7|545.82|543.72|545.8|543.7|7
1733949260000|2024-12-11 20:34:20|545.77|543.67|545.77|543.67|545.81|543.71|545.77|543.67|7
1733949270000|2024-12-11 20:34:30|545.57|543.47|545.31|543.21|545.57|543.47|545.22|543.12|20
1733949280000|2024-12-11 20:34:40|545.33|543.23|545.32|543.22|545.37|543.27|545.29|543.19|19
1733949290000|2024-12-11 20:34:50|545.33|543.23|545.24|543.14|545.34|543.24|545.12|543.02|27
1733949300000|2024-12-11 20:35:00|545.25|543.15|545.41|543.31|545.41|543.31|545.12|543.02|24
1733949310000|2024-12-11 20:35:10|545.43|543.33|545.52|543.42|545.52|543.42|545.43|543.33|5
1733949340000|2024-12-11 20:35:40|545.65|543.55|545.78|543.68|545.78|543.68|545.65|543.55|2
1733949410000|2024-12-11 20:36:50|545.82|543.72|545.85|543.75|545.85|543.75|545.82|543.72|2
1733949430000|2024-12-11 20:37:10|545.91|543.81|546.21|544.11|546.21|544.11|545.91|543.81|5
1733949470000|2024-12-11 20:37:50|546.25|544.15|546.82|544.72|546.82|544.72|546.25|544.15|4
1733949480000|2024-12-11 20:38:00|546.84|544.74|546.91|544.81|546.92|544.82|546.84|544.74|8
1733949490000|2024-12-11 20:38:10|546.89|544.79|546.69|544.59|546.89|544.79|546.68|544.58|16
1733949500000|2024-12-11 20:38:20|546.68|544.58|546.8|544.7|546.82|544.72|546.55|544.45|22
1733949510000|2024-12-11 20:38:30|546.78|544.68|546.88|544.78|546.89|544.79|546.78|544.68|19
1733949520000|2024-12-11 20:38:40|546.89|544.79|546.57|544.47|546.9|544.8|546.56|544.46|10
1733949530000|2024-12-11 20:38:50|546.54|544.44|546.47|544.37|546.56|544.46|546.45|544.35|17
1733949540000|2024-12-11 20:39:00|546.48|544.38|546.7|544.6|546.75|544.65|546.47|544.37|20
1733949550000|2024-12-11 20:39:10|546.66|544.56|546.83|544.73|546.84|544.74|546.66|544.56|16
1733949560000|2024-12-11 20:39:20|546.82|544.72|546.84|544.74|546.87|544.77|546.82|544.72|9
1733949570000|2024-12-11 20:39:30|546.76|544.66|546.77|544.67|546.81|544.71|546.73|544.63|17
1733949580000|2024-12-11 20:39:40|546.78|544.68|546.59|544.49|546.78|544.68|546.58|544.48|6
1733949590000|2024-12-11 20:39:50|546.58|544.48|546.43|544.33|546.61|544.51|546.43|544.33|13
1733949600000|2024-12-11 20:40:00|546.44|544.34|546.49|544.39|546.52|544.42|546.16|544.06|26
1733949610000|2024-12-11 20:40:10|546.5|544.4|546.28|544.18|546.51|544.41|546.28|544.18|18
1733949620000|2024-12-11 20:40:20|546.18|544.08|546.23|544.13|546.23|544.13|546.07|543.97|15
1733949630000|2024-12-11 20:40:30|546.22|544.12|546.51|544.41|546.53|544.43|546.22|544.12|25
1733949640000|2024-12-11 20:40:40|546.52|544.42|546.31|544.21|546.52|544.42|546.31|544.21|7
1733949650000|2024-12-11 20:40:50|546.32|544.22|546.22|544.12|546.36|544.26|546.22|544.12|18
1733949660000|2024-12-11 20:41:00|546.24|544.14|546.35|544.25|546.35|544.25|546.23|544.13|13
1733949670000|2024-12-11 20:41:10|546.34|544.24|546.17|544.07|546.34|544.24|546.14|544.04|10
1733949680000|2024-12-11 20:41:20|546.18|544.08|546.22|544.12|546.24|544.14|546.17|544.07|12
1733949690000|2024-12-11 20:41:30|546.23|544.13|546.09|543.99|546.23|544.13|546.09|543.99|12
1733949700000|2024-12-11 20:41:40|546.1|544|546.17|544.07|546.21|544.11|546.1|544|20
1733949710000|2024-12-11 20:41:50|546.18|544.08|546.34|544.24|546.34|544.24|546.17|544.07|16
1733949720000|2024-12-11 20:42:00|546.35|544.25|546.63|544.53|546.63|544.53|546.34|544.24|25
1733949730000|2024-12-11 20:42:10|546.62|544.52|546.64|544.54|546.64|544.54|546.62|544.52|3
1733949750000|2024-12-11 20:42:30|546.52|544.42|546.72|544.62|546.73|544.63|546.44|544.34|17
1733949760000|2024-12-11 20:42:40|546.71|544.61|546.76|544.66|546.78|544.68|546.7|544.6|14
1733949770000|2024-12-11 20:42:50|546.75|544.65|546.78|544.68|546.78|544.68|546.66|544.56|14
1733949780000|2024-12-11 20:43:00|546.77|544.67|546.66|544.56|546.77|544.67|546.66|544.56|11
1733949790000|2024-12-11 20:43:10|546.67|544.57|546.83|544.73|546.87|544.77|546.65|544.55|20
1733949800000|2024-12-11 20:43:20|546.71|544.61|546.61|544.51|546.71|544.61|546.61|544.51|11
1733949810000|2024-12-11 20:43:30|546.65|544.55|546.7|544.6|546.72|544.62|546.65|544.55|14
1733949820000|2024-12-11 20:43:40|546.72|544.62|546.8|544.7|546.82|544.72|546.72|544.62|10
1733949830000|2024-12-11 20:43:50|546.81|544.71|546.83|544.73|546.87|544.77|546.8|544.7|17
1733949840000|2024-12-11 20:44:00|546.82|544.72|546.84|544.74|546.85|544.75|546.78|544.68|20
1733949850000|2024-12-11 20:44:10|546.85|544.75|546.71|544.61|546.86|544.76|546.71|544.61|11
1733949860000|2024-12-11 20:44:20|546.7|544.6|546.7|544.6|546.7|544.6|546.7|544.6|1
1733949900000|2024-12-11 20:45:00|546.76|544.66|546.95|544.85|546.95|544.85|546.76|544.66|15
1733949910000|2024-12-11 20:45:10|546.9|544.8|546.91|544.81|546.95|544.85|546.86|544.76|9
1733949920000|2024-12-11 20:45:20|546.9|544.8|546.95|544.85|546.95|544.85|546.9|544.8|4
1733949930000|2024-12-11 20:45:30|546.84|544.74|546.75|544.65|546.84|544.74|546.74|544.64|15
1733949940000|2024-12-11 20:45:40|546.77|544.67|546.87|544.77|546.9|544.8|546.77|544.67|17
1733949950000|2024-12-11 20:45:50|546.88|544.78|546.63|544.53|546.88|544.78|546.63|544.53|12
1733949960000|2024-12-11 20:46:00|546.64|544.54|546.96|544.86|546.96|544.86|546.64|544.54|5
1733950050000|2024-12-11 20:47:30|546.74|544.64|546.53|544.43|546.74|544.64|546.53|544.43|2
1733950060000|2024-12-11 20:47:40|546.56|544.46|546.56|544.46|546.56|544.46|546.56|544.46|1
1733950070000|2024-12-11 20:47:50|546.55|544.45|546.41|544.31|546.58|544.48|546.41|544.31|9
1733950080000|2024-12-11 20:48:00|546.32|544.22|546.12|544.02|546.32|544.22|546|543.9|13
1733950090000|2024-12-11 20:48:10|546.15|544.05|546.09|543.99|546.15|544.05|545.95|543.85|19
1733950100000|2024-12-11 20:48:20|546.02|543.92|545.95|543.85|546.02|543.92|545.95|543.85|3
1733950110000|2024-12-11 20:48:30|545.77|543.67|545.57|543.47|545.77|543.67|545.44|543.34|13
1733950130000|2024-12-11 20:48:50|545.62|543.52|545.61|543.51|545.63|543.53|545.61|543.51|5
1733950140000|2024-12-11 20:49:00|545.36|543.26|545.2|543.1|545.36|543.26|545.08|542.98|16
1733950150000|2024-12-11 20:49:10|545.21|543.11|545.21|543.11|545.21|543.11|545.21|543.11|1
1733950160000|2024-12-11 20:49:20|545.24|543.14|545.28|543.18|545.28|543.18|545.24|543.14|3
1733950170000|2024-12-11 20:49:30|545.29|543.19|545.31|543.21|545.31|543.21|545.29|543.19|2
1733950180000|2024-12-11 20:49:40|545.32|543.22|545.36|543.26|545.36|543.26|545.32|543.22|5
1733950190000|2024-12-11 20:49:50|545.38|543.28|545.49|543.39|545.49|543.39|545.38|543.28|6
1733950200000|2024-12-11 20:50:00|545.47|543.37|545.49|543.39|545.49|543.39|545.43|543.33|17
1733950210000|2024-12-11 20:50:10|545.5|543.4|545.56|543.46|545.56|543.46|545.5|543.4|6
1733950220000|2024-12-11 20:50:20|545.66|543.56|545.76|543.66|545.76|543.66|545.63|543.53|15
1733950230000|2024-12-11 20:50:30|545.58|543.48|545.67|543.57|545.67|543.57|545.51|543.41|10
1733950240000|2024-12-11 20:50:40|545.68|543.58|545.74|543.64|545.74|543.64|545.67|543.57|16
1733950310000|2024-12-11 20:51:50|545.61|543.51|545.48|543.38|545.61|543.51|545.48|543.38|2
1733950320000|2024-12-11 20:52:00|545.35|543.25|545.31|543.21|545.37|543.27|545.27|543.17|11
1733950330000|2024-12-11 20:52:10|545.32|543.22|545.32|543.22|545.32|543.22|545.32|543.22|1
1733950340000|2024-12-11 20:52:20|545.35|543.25|545.39|543.29|545.39|543.29|545.35|543.25|4
1733950350000|2024-12-11 20:52:30|545.38|543.28|545.23|543.13|545.38|543.28|545.23|543.13|5
1733950360000|2024-12-11 20:52:40|545.22|543.12|545.21|543.11|545.23|543.13|545.21|543.11|4
1733950380000|2024-12-11 20:53:00|545.28|543.18|545.31|543.21|545.31|543.21|545.28|543.18|2
1733950390000|2024-12-11 20:53:10|545.32|543.22|545.14|543.04|545.32|543.22|545.07|542.97|20
1733950400000|2024-12-11 20:53:20|545.16|543.06|545.34|543.24|545.34|543.24|545.16|543.06|14
1733950410000|2024-12-11 20:53:30|545.41|543.31|545.61|543.51|545.61|543.51|545.41|543.31|19
1733950440000|2024-12-11 20:54:00|545.46|543.36|545.41|543.31|545.46|543.36|545.34|543.24|13
1733950450000|2024-12-11 20:54:10|545.42|543.32|545.59|543.49|545.61|543.51|545.42|543.32|24
1733950460000|2024-12-11 20:54:20|545.58|543.48|545.61|543.51|545.61|543.51|545.58|543.48|8
1733950470000|2024-12-11 20:54:30|545.6|543.5|545.45|543.35|545.61|543.51|545.45|543.35|10
1733950480000|2024-12-11 20:54:40|545.46|543.36|545.58|543.48|545.61|543.51|545.46|543.36|17
1733950490000|2024-12-11 20:54:50|545.57|543.47|545.57|543.47|545.58|543.48|545.52|543.42|19
1733950500000|2024-12-11 20:55:00|545.56|543.46|545.55|543.45|545.59|543.49|545.5|543.4|23
1733950510000|2024-12-11 20:55:10|545.56|543.46|545.19|543.09|545.56|543.46|545.19|543.09|10
1733950520000|2024-12-11 20:55:20|545.08|542.98|544.93|542.83|545.08|542.98|544.88|542.78|25
1733950530000|2024-12-11 20:55:30|544.94|542.84|545.3|543.2|545.3|543.2|544.9|542.8|23
1733950540000|2024-12-11 20:55:40|545.34|543.24|545.61|543.51|545.61|543.51|545.33|543.23|17
1733950590000|2024-12-11 20:56:30|545.68|543.58|545.86|543.76|545.86|543.76|545.68|543.58|5
1733950600000|2024-12-11 20:56:40|545.88|543.78|545.9|543.8|545.9|543.8|545.88|543.78|2
1733950610000|2024-12-11 20:56:50|545.91|543.81|545.95|543.85|545.95|543.85|545.91|543.81|4
1733950620000|2024-12-11 20:57:00|545.97|543.87|546.1|544|546.1|544|545.97|543.87|5
1733950630000|2024-12-11 20:57:10|546.39|544.29|546.69|544.59|546.69|544.59|546.39|544.29|2
1733950640000|2024-12-11 20:57:20|546.7|544.6|546.71|544.61|546.71|544.61|546.7|544.6|2
1733950700000|2024-12-11 20:58:20|546.72|544.62|546.86|544.76|546.86|544.76|546.72|544.62|5
1733950710000|2024-12-11 20:58:30|546.87|544.77|547.11|545.01|547.11|545.01|546.87|544.77|3
1733950720000|2024-12-11 20:58:40|547.13|545.03|547.15|545.05|547.15|545.05|547.13|545.03|2
1733950730000|2024-12-11 20:58:50|547.18|545.08|547.5|545.4|547.5|545.4|547.18|545.08|10
1733950740000|2024-12-11 20:59:00|547.54|545.44|547.58|545.48|547.58|545.48|547.54|545.44|2
1733950750000|2024-12-11 20:59:10|547.63|545.53|548.16|546.06|548.16|546.06|547.63|545.53|15
1733950760000|2024-12-11 20:59:20|548.18|546.08|548.62|546.52|548.62|546.52|548.18|546.08|9
1733950770000|2024-12-11 20:59:30|548.93|546.83|549.33|547.23|549.41|547.31|548.93|546.83|29
1733950780000|2024-12-11 20:59:40|549.35|547.25|549.41|547.31|549.41|547.31|549.31|547.21|24
1733950790000|2024-12-11 20:59:50|549.31|547.21|548.4|546.3|549.32|547.22|548.39|546.29|17
1733950800000|2024-12-11 21:00:00|548.36|546.26|547.39|545.29|548.38|546.28|547.39|545.29|37
1733950810000|2024-12-11 21:00:10|547.37|545.27|546.91|544.81|547.39|545.29|546.89|544.79|35
1733950820000|2024-12-11 21:00:20|546.88|544.78|546.63|544.53|546.88|544.78|546.63|544.53|27
1733950830000|2024-12-11 21:00:30|546.6|544.5|546.48|544.38|546.62|544.52|546.27|544.17|31
1733950840000|2024-12-11 21:00:40|546.49|544.39|546.69|544.59|546.79|544.69|546.49|544.39|33
1733950850000|2024-12-11 21:00:50|546.71|544.61|546.86|544.76|546.92|544.82|546.69|544.59|22
1733950860000|2024-12-11 21:01:00|546.96|544.86|546.9|544.8|546.99|544.89|546.85|544.75|26
1733950870000|2024-12-11 21:01:10|546.87|544.77|546.75|544.65|546.91|544.81|546.65|544.55|29
1733950880000|2024-12-11 21:01:20|546.74|544.64|546.82|544.72|546.84|544.74|546.46|544.36|29
1733950890000|2024-12-11 21:01:30|546.81|544.71|546.68|544.58|546.81|544.71|546.67|544.57|16
1733950900000|2024-12-11 21:01:40|546.72|544.62|546.8|544.7|546.84|544.74|546.71|544.61|10
1733950910000|2024-12-11 21:01:50|546.79|544.69|546.6|544.5|546.81|544.71|546.58|544.48|18
1733950920000|2024-12-11 21:02:00|546.62|544.52|546.8|544.7|546.81|544.71|546.62|544.52|20
1733950930000|2024-12-11 21:02:10|546.81|544.71|546.64|544.54|546.81|544.71|546.6|544.5|15
1733950940000|2024-12-11 21:02:20|546.63|544.53|546.35|544.25|546.63|544.53|546.31|544.21|22
1733950950000|2024-12-11 21:02:30|546.36|544.26|546.56|544.46|546.72|544.62|546.36|544.26|17
1733950960000|2024-12-11 21:02:40|546.55|544.45|546.75|544.65|546.75|544.65|546.54|544.44|15
1733950970000|2024-12-11 21:02:50|546.76|544.66|546.65|544.55|546.76|544.66|546.63|544.53|14
1733950980000|2024-12-11 21:03:00|546.63|544.53|546.75|544.65|546.75|544.65|546.52|544.42|25
1733950990000|2024-12-11 21:03:10|546.72|544.62|546.56|544.46|546.72|544.62|546.52|544.42|20
1733951000000|2024-12-11 21:03:20|546.54|544.44|546.4|544.3|546.54|544.44|546.37|544.27|19
1733951010000|2024-12-11 21:03:30|546.41|544.31|545.96|543.86|546.42|544.32|545.93|543.83|15
1733951020000|2024-12-11 21:03:40|545.95|543.85|545.89|543.79|545.99|543.89|545.88|543.78|17
1733951030000|2024-12-11 21:03:50|545.91|543.81|546.02|543.92|546.09|543.99|545.91|543.81|16
1733951040000|2024-12-11 21:04:00|546.05|543.95|545.9|543.8|546.05|543.95|545.86|543.76|19
1733951050000|2024-12-11 21:04:10|545.94|543.84|545.52|543.42|545.94|543.84|545.51|543.41|28
1733951060000|2024-12-11 21:04:20|545.51|543.41|545.62|543.52|545.62|543.52|545.51|543.41|14
1733951070000|2024-12-11 21:04:30|545.63|543.53|545.95|543.85|545.95|543.85|545.63|543.53|8
1733951080000|2024-12-11 21:04:40|545.94|543.84|545.82|543.72|545.96|543.86|545.82|543.72|10
1733951090000|2024-12-11 21:04:50|545.88|543.78|545.76|543.66|545.88|543.78|545.74|543.64|14
1733951100000|2024-12-11 21:05:00|545.74|543.64|545.74|543.64|545.83|543.73|545.68|543.58|19
1733951110000|2024-12-11 21:05:10|545.75|543.65|545.7|543.6|545.89|543.79|545.7|543.6|18
1733951120000|2024-12-11 21:05:20|545.71|543.61|545.73|543.63|545.75|543.65|545.54|543.44|25
1733951130000|2024-12-11 21:05:30|545.72|543.62|545.66|543.56|545.86|543.76|545.66|543.56|28
1733951140000|2024-12-11 21:05:40|545.67|543.57|545.65|543.55|545.71|543.61|545.58|543.48|22
1733951150000|2024-12-11 21:05:50|545.66|543.56|545.69|543.59|545.75|543.65|545.65|543.55|16
1733951160000|2024-12-11 21:06:00|545.68|543.58|545.6|543.5|545.68|543.58|545.54|543.44|20
1733951170000|2024-12-11 21:06:10|545.57|543.47|545.47|543.37|545.63|543.53|545.47|543.37|17
1733951180000|2024-12-11 21:06:20|545.45|543.35|545.24|543.14|545.45|543.35|545.24|543.14|17
1733951190000|2024-12-11 21:06:30|545.23|543.13|545.18|543.08|545.23|543.13|545.13|543.03|12
1733951200000|2024-12-11 21:06:40|545.19|543.09|544.95|542.85|545.19|543.09|544.95|542.85|17
1733951210000|2024-12-11 21:06:50|544.92|542.82|545.12|543.02|545.13|543.03|544.84|542.74|22
1733951220000|2024-12-11 21:07:00|545.11|543.01|545.17|543.07|545.21|543.11|545.09|542.99|15
1733951230000|2024-12-11 21:07:10|545.13|543.03|545|542.9|545.13|543.03|544.86|542.76|22
1733951240000|2024-12-11 21:07:20|544.99|542.89|544.94|542.84|545.03|542.93|544.93|542.83|20
1733951250000|2024-12-11 21:07:30|544.95|542.85|544.83|542.73|544.98|542.88|544.83|542.73|14
1733951260000|2024-12-11 21:07:40|544.8|542.7|544.67|542.57|544.8|542.7|544.67|542.57|7
1733951270000|2024-12-11 21:07:50|544.72|542.62|544.71|542.61|544.75|542.65|544.71|542.61|5
1733951280000|2024-12-11 21:08:00|544.56|542.46|544.44|542.34|544.56|542.46|544.44|542.34|5
1733951290000|2024-12-11 21:08:10|544.38|542.28|544.25|542.15|544.4|542.3|544.25|542.15|8
1733951300000|2024-12-11 21:08:20|544.24|542.14|544.44|542.34|544.44|542.34|544.21|542.11|23
1733951310000|2024-12-11 21:08:30|544.43|542.33|544.59|542.49|544.59|542.49|544.42|542.32|16
1733951320000|2024-12-11 21:08:40|544.58|542.48|544.67|542.57|544.72|542.62|544.58|542.48|10
1733951330000|2024-12-11 21:08:50|544.68|542.58|544.89|542.79|544.89|542.79|544.68|542.58|16
1733951340000|2024-12-11 21:09:00|544.92|542.82|544.98|542.88|544.98|542.88|544.92|542.82|11
1733951350000|2024-12-11 21:09:10|545.08|542.98|545.14|543.04|545.14|543.04|545.04|542.94|7
1733951360000|2024-12-11 21:09:20|545.13|543.03|545.16|543.06|545.16|543.06|545.13|543.03|7
1733951370000|2024-12-11 21:09:30|545.04|542.94|544.99|542.89|545.04|542.94|544.97|542.87|4
1733951380000|2024-12-11 21:09:40|545|542.9|544.78|542.68|545.02|542.92|544.77|542.67|13
1733951390000|2024-12-11 21:09:50|544.77|542.67|545.02|542.92|545.02|542.92|544.77|542.67|23
1733951400000|2024-12-11 21:10:00|545.04|542.94|545.1|543|545.16|543.06|545.04|542.94|15
1733951410000|2024-12-11 21:10:10|545.09|542.99|545.08|542.98|545.1|543|544.94|542.84|20
1733951420000|2024-12-11 21:10:20|545.06|542.96|545.11|543.01|545.12|543.02|545.05|542.95|13
1733951430000|2024-12-11 21:10:30|545.07|542.97|545.07|542.97|545.12|543.02|544.97|542.87|17
1733951440000|2024-12-11 21:10:40|545.05|542.95|545.06|542.96|545.1|543|544.98|542.88|16
1733951450000|2024-12-11 21:10:50|545.11|543.01|545.14|543.04|545.16|543.06|545.07|542.97|13
1733951460000|2024-12-11 21:11:00|545.13|543.03|545.16|543.06|545.16|543.06|545.13|543.03|5
1733951470000|2024-12-11 21:11:10|545.17|543.07|545.17|543.07|545.17|543.07|545.17|543.07|1
1733951530000|2024-12-11 21:12:10|545.21|543.11|545.26|543.16|545.26|543.16|545.21|543.11|2
1733951550000|2024-12-11 21:12:30|545.22|543.12|545.26|543.16|545.26|543.16|545.18|543.08|9
1733951560000|2024-12-11 21:12:40|545.15|543.05|545.26|543.16|545.26|543.16|545.15|543.05|13
1733951600000|2024-12-11 21:13:20|545.27|543.17|545.27|543.17|545.27|543.17|545.27|543.17|1
1733951610000|2024-12-11 21:13:30|545.28|543.18|545.38|543.28|545.38|543.28|545.28|543.18|6
1733951650000|2024-12-11 21:14:10|545.6|543.5|545.6|543.5|545.6|543.5|545.6|543.5|1
1733951700000|2024-12-11 21:15:00|545.65|543.55|546.05|543.95|546.05|543.95|545.65|543.55|6
1733951710000|2024-12-11 21:15:10|545.98|543.88|545.78|543.68|545.98|543.88|545.78|543.68|7
1733951720000|2024-12-11 21:15:20|545.72|543.62|545.71|543.61|545.76|543.66|545.65|543.55|20
1733951730000|2024-12-11 21:15:30|545.7|543.6|545.51|543.41|545.7|543.6|545.51|543.41|17
1733951740000|2024-12-11 21:15:40|545.52|543.42|545.63|543.53|545.76|543.66|545.51|543.41|20
1733951750000|2024-12-11 21:15:50|545.71|543.61|545.63|543.53|545.76|543.66|545.62|543.52|23
1733951760000|2024-12-11 21:16:00|545.64|543.54|545.9|543.8|545.91|543.81|545.64|543.54|19
1733951770000|2024-12-11 21:16:10|545.88|543.78|545.96|543.86|545.96|543.86|545.88|543.78|3
1733951780000|2024-12-11 21:16:20|546|543.9|546.05|543.95|546.05|543.95|546|543.9|2
1733951790000|2024-12-11 21:16:30|546.08|543.98|546.31|544.21|546.31|544.21|546.08|543.98|3
1733951820000|2024-12-11 21:17:00|546.25|544.15|546.09|543.99|546.25|544.15|546.01|543.91|18
1733951830000|2024-12-11 21:17:10|546.21|544.11|546.25|544.15|546.26|544.16|546.11|544.01|26
1733951840000|2024-12-11 21:17:20|546.24|544.14|546.31|544.21|546.31|544.21|546.24|544.14|7
1733951850000|2024-12-11 21:17:30|546.23|544.13|546.08|543.98|546.23|544.13|546.07|543.97|6
1733951860000|2024-12-11 21:17:40|546.07|543.97|545.95|543.85|546.22|544.12|545.95|543.85|31
1733951870000|2024-12-11 21:17:50|545.84|543.74|545.96|543.86|545.97|543.87|545.84|543.74|24
1733951880000|2024-12-11 21:18:00|545.97|543.87|546.29|544.19|546.29|544.19|545.97|543.87|28
1733951890000|2024-12-11 21:18:10|546.3|544.2|546.15|544.05|546.3|544.2|546.15|544.05|27
1733951900000|2024-12-11 21:18:20|546.13|544.03|546.16|544.06|546.25|544.15|546.06|543.96|30
1733951910000|2024-12-11 21:18:30|546.19|544.09|546.15|544.05|546.22|544.12|546.12|544.02|23
1733951920000|2024-12-11 21:18:40|546.16|544.06|546.19|544.09|546.25|544.15|546.13|544.03|15
1733951930000|2024-12-11 21:18:50|546.2|544.1|546.3|544.2|546.3|544.2|546.2|544.1|8
1733951970000|2024-12-11 21:19:30|546.21|544.11|546.12|544.02|546.21|544.11|546.12|544.02|4
1733951980000|2024-12-11 21:19:40|546.11|544.01|545.84|543.74|546.11|544.01|545.82|543.72|19
1733951990000|2024-12-11 21:19:50|545.79|543.69|545.68|543.58|545.79|543.69|545.66|543.56|16
1733952000000|2024-12-11 21:20:00|545.73|543.63|545.66|543.56|545.87|543.77|545.66|543.56|10
1733952010000|2024-12-11 21:20:10|545.69|543.59|545.98|543.88|545.98|543.88|545.63|543.53|25
1733952020000|2024-12-11 21:20:20|546.01|543.91|546.07|543.97|546.07|543.97|545.99|543.89|7
1733952030000|2024-12-11 21:20:30|545.93|543.83|545.89|543.79|545.93|543.83|545.89|543.79|2
1733952040000|2024-12-11 21:20:40|545.8|543.7|545.66|543.56|545.8|543.7|545.58|543.48|13
1733952050000|2024-12-11 21:20:50|545.7|543.6|545.66|543.56|545.7|543.6|545.66|543.56|2
1733952060000|2024-12-11 21:21:00|545.71|543.61|545.84|543.74|545.85|543.75|545.71|543.61|10
1733952070000|2024-12-11 21:21:10|545.89|543.79|545.67|543.57|545.89|543.79|545.67|543.57|23
1733952080000|2024-12-11 21:21:20|545.69|543.59|545.4|543.3|545.69|543.59|545.27|543.17|11
1733952090000|2024-12-11 21:21:30|545.42|543.32|545.45|543.35|545.46|543.36|545.41|543.31|14
1733952100000|2024-12-11 21:21:40|545.42|543.32|545.4|543.3|545.42|543.32|545.4|543.3|2
1733952110000|2024-12-11 21:21:50|545.42|543.32|545.29|543.19|545.46|543.36|545.29|543.19|7
1733952120000|2024-12-11 21:22:00|545.28|543.18|545.29|543.19|545.29|543.19|545.25|543.15|5
1733952130000|2024-12-11 21:22:10|545.33|543.23|545.36|543.26|545.37|543.27|545.33|543.23|5
1733952140000|2024-12-11 21:22:20|545.37|543.27|545.24|543.14|545.37|543.27|545.24|543.14|5
1733952150000|2024-12-11 21:22:30|545.14|543.04|545.19|543.09|545.19|543.09|545.14|543.04|7
1733952160000|2024-12-11 21:22:40|545.18|543.08|545.17|543.07|545.19|543.09|545.17|543.07|3
1733952180000|2024-12-11 21:23:00|545.24|543.14|545.08|542.98|545.24|543.14|545.08|542.98|9
1733952190000|2024-12-11 21:23:10|545.02|542.92|544.95|542.85|545.02|542.92|544.88|542.78|8
1733952200000|2024-12-11 21:23:20|544.97|542.87|545.05|542.95|545.05|542.95|544.89|542.79|17
1733952210000|2024-12-11 21:23:30|545.09|542.99|545.08|542.98|545.09|542.99|545.07|542.97|4
1733952220000|2024-12-11 21:23:40|545.1|543|544.97|542.87|545.11|543.01|544.94|542.84|16
1733952230000|2024-12-11 21:23:50|545|542.9|545.42|543.32|545.42|543.32|545|542.9|9
1733952240000|2024-12-11 21:24:00|545.38|543.28|545.51|543.41|545.51|543.41|545.38|543.28|15
1733952250000|2024-12-11 21:24:10|545.5|543.4|545.39|543.29|545.5|543.4|545.39|543.29|5
1733952260000|2024-12-11 21:24:20|545.33|543.23|545.3|543.2|545.33|543.23|545.27|543.17|5
1733952270000|2024-12-11 21:24:30|545.32|543.22|545.44|543.34|545.44|543.34|545.28|543.18|19
1733952280000|2024-12-11 21:24:40|545.45|543.35|545.43|543.33|545.52|543.42|545.43|543.33|15
1733952300000|2024-12-11 21:25:00|545.4|543.3|545.27|543.17|545.4|543.3|545.27|543.17|5
1733952310000|2024-12-11 21:25:10|545.19|543.09|545.24|543.14|545.24|543.14|545.17|543.07|15
1733952320000|2024-12-11 21:25:20|545.28|543.18|545.63|543.53|545.63|543.53|545.28|543.18|18
1733952330000|2024-12-11 21:25:30|545.62|543.52|545.47|543.37|545.62|543.52|545.47|543.37|10
1733952340000|2024-12-11 21:25:40|545.43|543.33|545.38|543.28|545.44|543.34|545.38|543.28|3
1733952350000|2024-12-11 21:25:50|545.31|543.21|545.16|543.06|545.31|543.21|545.14|543.04|25
1733952360000|2024-12-11 21:26:00|545.15|543.05|545.46|543.36|545.46|543.36|545.09|542.99|21
1733952370000|2024-12-11 21:26:10|545.45|543.35|545.47|543.37|545.54|543.44|545.38|543.28|19
1733952380000|2024-12-11 21:26:20|545.44|543.34|545.58|543.48|545.58|543.48|545.43|543.33|16
1733952390000|2024-12-11 21:26:30|545.61|543.51|545.65|543.55|545.65|543.55|545.58|543.48|7
1733952670000|2024-12-11 21:31:10|545.82|543.72|545.82|543.72|545.82|543.72|545.82|543.72|1
1733952730000|2024-12-11 21:32:10|545.94|543.84|546.06|543.96|546.07|543.97|545.94|543.84|5
1733952740000|2024-12-11 21:32:20|546.07|543.97|546.17|544.07|546.17|544.07|546.02|543.92|11
1733952780000|2024-12-11 21:33:00|546.22|544.12|546.29|544.19|546.29|544.19|546.22|544.12|4
1733952790000|2024-12-11 21:33:10|546.3|544.2|546.56|544.46|546.56|544.46|546.3|544.2|9
1733952800000|2024-12-11 21:33:20|546.57|544.47|546.61|544.51|546.61|544.51|546.57|544.47|4
1733952810000|2024-12-11 21:33:30|546.64|544.54|546.67|544.57|546.67|544.57|546.64|544.54|2
1733952850000|2024-12-11 21:34:10|546.9|544.8|547.01|544.91|547.08|544.98|546.9|544.8|15
1733952860000|2024-12-11 21:34:20|547.05|544.95|547.14|545.04|547.15|545.05|547.05|544.95|11
1733952870000|2024-12-11 21:34:30|547.19|545.09|547.21|545.11|547.31|545.21|547.19|545.09|6
1733952880000|2024-12-11 21:34:40|547.09|544.99|546.9|544.8|547.09|544.99|546.9|544.8|5
1733952900000|2024-12-11 21:35:00|546.95|544.85|547.17|545.07|547.31|545.21|546.95|544.85|27
1733952910000|2024-12-11 21:35:10|547.15|545.05|547.05|544.95|547.15|545.05|547.04|544.94|6
1733952920000|2024-12-11 21:35:20|546.98|544.88|546.92|544.82|546.98|544.88|546.92|544.82|3
1733952950000|2024-12-11 21:35:50|546.82|544.72|546.69|544.59|546.82|544.72|546.68|544.58|15
1733952960000|2024-12-11 21:36:00|546.67|544.57|546.67|544.57|546.69|544.59|546.64|544.54|19
1733952970000|2024-12-11 21:36:10|546.66|544.56|546.31|544.21|546.68|544.58|546.31|544.21|18
1733952980000|2024-12-11 21:36:20|546.3|544.2|546.16|544.06|546.31|544.21|546.16|544.06|17
1733952990000|2024-12-11 21:36:30|546.09|543.99|545.97|543.87|546.09|543.99|545.97|543.87|16
1733953000000|2024-12-11 21:36:40|545.96|543.86|546.09|543.99|546.09|543.99|545.96|543.86|4
1733953010000|2024-12-11 21:36:50|546.04|543.94|546.13|544.03|546.13|544.03|546.01|543.91|8
1733953020000|2024-12-11 21:37:00|546.12|544.02|546.17|544.07|546.17|544.07|546.12|544.02|14
1733953030000|2024-12-11 21:37:10|546.16|544.06|546.54|544.44|546.6|544.5|546.16|544.06|13
1733953050000|2024-12-11 21:37:30|546.56|544.46|546.66|544.56|546.66|544.56|546.56|544.46|13
1733953080000|2024-12-11 21:38:00|546.55|544.45|546.6|544.5|546.6|544.5|546.46|544.36|12
1733953090000|2024-12-11 21:38:10|546.61|544.51|546.61|544.51|546.61|544.51|546.61|544.51|1
1733953100000|2024-12-11 21:38:20|546.55|544.45|546.51|544.41|546.55|544.45|546.51|544.41|2
1733953210000|2024-12-11 21:40:10|546.33|544.23|546.19|544.09|546.33|544.23|546.19|544.09|3
1733953220000|2024-12-11 21:40:20|546.18|544.08|546.07|543.97|546.18|544.08|546.07|543.97|7
1733953240000|2024-12-11 21:40:40|545.94|543.84|545.88|543.78|545.94|543.84|545.85|543.75|7
1733953260000|2024-12-11 21:41:00|545.91|543.81|546.06|543.96|546.09|543.99|545.91|543.81|6
1733953270000|2024-12-11 21:41:10|545.97|543.87|545.92|543.82|545.97|543.87|545.92|543.82|4
1733953300000|2024-12-11 21:41:40|545.97|543.87|545.98|543.88|545.98|543.88|545.97|543.87|2
1733953310000|2024-12-11 21:41:50|546.05|543.95|546.07|543.97|546.14|544.04|546.05|543.95|7
1733953320000|2024-12-11 21:42:00|545.93|543.83|545.9|543.8|545.93|543.83|545.9|543.8|2
1733953330000|2024-12-11 21:42:10|545.91|543.81|545.85|543.75|545.98|543.88|545.81|543.71|12
1733953340000|2024-12-11 21:42:20|545.87|543.77|546.05|543.95|546.05|543.95|545.87|543.77|17
1733953350000|2024-12-11 21:42:30|546.06|543.96|546.17|544.07|546.19|544.09|546.06|543.96|11
1733953360000|2024-12-11 21:42:40|546.18|544.08|546.13|544.03|546.19|544.09|546.13|544.03|14
1733953370000|2024-12-11 21:42:50|546.12|544.02|545.76|543.66|546.13|544.03|545.76|543.66|20
1733953380000|2024-12-11 21:43:00|545.75|543.65|546.04|543.94|546.04|543.94|545.64|543.54|18
1733953390000|2024-12-11 21:43:10|546.03|543.93|545.93|543.83|546.03|543.93|545.89|543.79|15
1733953400000|2024-12-11 21:43:20|545.92|543.82|545.78|543.68|545.92|543.82|545.76|543.66|20
1733953410000|2024-12-11 21:43:30|545.77|543.67|545.75|543.65|545.77|543.67|545.72|543.62|13
1733953420000|2024-12-11 21:43:40|545.73|543.63|545.81|543.71|545.82|543.72|545.72|543.62|12
1733953430000|2024-12-11 21:43:50|545.82|543.72|546.01|543.91|546.01|543.91|545.81|543.71|8
1733953440000|2024-12-11 21:44:00|545.97|543.87|546.13|544.03|546.13|544.03|545.96|543.86|14
1733953450000|2024-12-11 21:44:10|546.12|544.02|546.17|544.07|546.17|544.07|546.12|544.02|9
1733953460000|2024-12-11 21:44:20|546.18|544.08|546.16|544.06|546.18|544.08|546.14|544.04|6
1733953470000|2024-12-11 21:44:30|546.15|544.05|545.93|543.83|546.15|544.05|545.9|543.8|28
1733953480000|2024-12-11 21:44:40|545.95|543.85|545.81|543.71|545.95|543.85|545.8|543.7|17
1733953490000|2024-12-11 21:44:50|545.8|543.7|545.84|543.74|545.84|543.74|545.78|543.68|20
1733953500000|2024-12-11 21:45:00|545.85|543.75|545.95|543.85|546.04|543.94|545.85|543.75|21
1733953510000|2024-12-11 21:45:10|545.96|543.86|546.01|543.91|546.07|543.97|545.94|543.84|21
1733953520000|2024-12-11 21:45:20|546.02|543.92|546.21|544.11|546.21|544.11|546.02|543.92|8
1733953610000|2024-12-11 21:46:50|546.12|544.02|546.09|543.99|546.12|544.02|545.99|543.89|10
1733953620000|2024-12-11 21:47:00|546.07|543.97|546.08|543.98|546.09|543.99|546.03|543.93|21
1733953630000|2024-12-11 21:47:10|546.07|543.97|546.14|544.04|546.15|544.05|546.04|543.94|19
1733953640000|2024-12-11 21:47:20|546.15|544.05|546.13|544.03|546.15|544.05|546.13|544.03|5
1733953730000|2024-12-11 21:48:50|546.01|543.91|545.99|543.89|546.01|543.91|545.92|543.82|10
1733953740000|2024-12-11 21:49:00|546|543.9|546.19|544.09|546.19|544.09|546|543.9|14
1733953760000|2024-12-11 21:49:20|546.2|544.1|546.21|544.11|546.21|544.11|546.2|544.1|2
1733953910000|2024-12-11 21:51:50|546|543.9|545.92|543.82|546|543.9|545.86|543.76|15
1733953920000|2024-12-11 21:52:00|545.97|543.87|546.14|544.04|546.2|544.1|545.97|543.87|26
1733953930000|2024-12-11 21:52:10|546.12|544.02|546.16|544.06|546.21|544.11|546.11|544.01|15
1733953940000|2024-12-11 21:52:20|546.1|544|546.01|543.91|546.21|544.11|545.99|543.89|29
1733953950000|2024-12-11 21:52:30|545.99|543.89|545.98|543.88|545.99|543.89|545.96|543.86|4
1733953960000|2024-12-11 21:52:40|546|543.9|545.97|543.87|546.05|543.95|545.96|543.86|21
1733953970000|2024-12-11 21:52:50|545.98|543.88|546.14|544.04|546.17|544.07|545.98|543.88|16
1733953980000|2024-12-11 21:53:00|546.13|544.03|546.17|544.07|546.17|544.07|546.11|544.01|21
1733953990000|2024-12-11 21:53:10|546.19|544.09|546.21|544.11|546.21|544.11|546.19|544.09|2
1733954000000|2024-12-11 21:53:20|546.25|544.15|546.28|544.18|546.29|544.19|546.25|544.15|10
1733954010000|2024-12-11 21:53:30|546.29|544.19|546.2|544.1|546.29|544.19|546.19|544.09|15
1733954020000|2024-12-11 21:53:40|546.18|544.08|546.08|543.98|546.2|544.1|546|543.9|22
1733954030000|2024-12-11 21:53:50|546.06|543.96|546.11|544.01|546.11|544.01|546.03|543.93|13
1733954040000|2024-12-11 21:54:00|546.16|544.06|546.06|543.96|546.25|544.15|546.06|543.96|21
1733954050000|2024-12-11 21:54:10|546.08|543.98|546.05|543.95|546.12|544.02|545.97|543.87|20
1733954060000|2024-12-11 21:54:20|546.03|543.93|545.85|543.75|546.05|543.95|545.82|543.72|25
1733954070000|2024-12-11 21:54:30|545.88|543.78|545.82|543.72|545.88|543.78|545.8|543.7|21
1733954080000|2024-12-11 21:54:40|545.81|543.71|545.74|543.64|545.83|543.73|545.74|543.64|24
1733954090000|2024-12-11 21:54:50|545.75|543.65|545.82|543.72|545.89|543.79|545.74|543.64|14
1733954100000|2024-12-11 21:55:00|545.83|543.73|545.8|543.7|545.86|543.76|545.77|543.67|20
1733954110000|2024-12-11 21:55:10|545.78|543.68|545.94|543.84|545.94|543.84|545.77|543.67|25
1733954120000|2024-12-11 21:55:20|545.84|543.74|545.82|543.72|545.93|543.83|545.82|543.72|25
1733954130000|2024-12-11 21:55:30|545.81|543.71|545.83|543.73|545.85|543.75|545.76|543.66|17
1733954140000|2024-12-11 21:55:40|545.84|543.74|545.87|543.77|545.87|543.77|545.79|543.69|8
1733954150000|2024-12-11 21:55:50|545.89|543.79|545.89|543.79|545.92|543.82|545.87|543.77|11
1733954160000|2024-12-11 21:56:00|545.9|543.8|545.86|543.76|545.91|543.81|545.85|543.75|18
1733954170000|2024-12-11 21:56:10|545.87|543.77|545.93|543.83|545.94|543.84|545.83|543.73|11
1733954180000|2024-12-11 21:56:20|545.95|543.85|545.77|543.67|545.95|543.85|545.77|543.67|18
1733954190000|2024-12-11 21:56:30|545.76|543.66|545.8|543.7|545.83|543.73|545.67|543.57|23
1733954200000|2024-12-11 21:56:40|545.79|543.69|545.69|543.59|545.79|543.69|545.69|543.59|20
1733954210000|2024-12-11 21:56:50|545.75|543.65|545.97|543.87|545.97|543.87|545.75|543.65|12
1733954220000|2024-12-11 21:57:00|545.93|543.83|545.93|543.83|545.94|543.84|545.9|543.8|10
1733954230000|2024-12-11 21:57:10|545.8|543.7|545.77|543.67|545.81|543.71|545.76|543.66|9
1733954240000|2024-12-11 21:57:20|545.76|543.66|545.72|543.62|545.81|543.71|545.71|543.61|21
1733954250000|2024-12-11 21:57:30|545.71|543.61|545.73|543.63|545.73|543.63|545.71|543.61|19
1733954260000|2024-12-11 21:57:40|545.75|543.65|545.78|543.68|545.78|543.68|545.74|543.64|6
1733954320000|2024-12-11 21:58:40|545.56|543.46|545.54|543.44|545.56|543.46|545.54|543.44|5
1733954330000|2024-12-11 21:58:50|545.55|543.45|545.72|543.62|545.76|543.66|545.54|543.44|19
1733954340000|2024-12-11 21:59:00|545.71|543.61|545.67|543.57|545.74|543.64|545.67|543.57|22
1733954350000|2024-12-11 21:59:10|545.71|543.61|545.72|543.62|545.72|543.62|545.65|543.55|22
1733954360000|2024-12-11 21:59:20|545.71|543.61|545.76|543.66|545.76|543.66|545.68|543.58|9
1733954390000|2024-12-11 21:59:50|545.73|543.63|545.76|543.66|545.76|543.66|545.73|543.63|2
1733954400000|2024-12-11 22:00:00|545.86|543.76|545.95|543.85|545.95|543.85|545.86|543.76|7
1733954410000|2024-12-11 22:00:10|545.93|543.83|545.96|543.86|545.96|543.86|545.93|543.83|9
1733954420000|2024-12-11 22:00:20|545.95|543.85|545.83|543.73|545.95|543.85|545.83|543.73|14
1733954440000|2024-12-11 22:00:40|545.91|543.81|545.92|543.82|545.93|543.83|545.91|543.81|6
1733954450000|2024-12-11 22:00:50|545.93|543.83|545.89|543.79|545.96|543.86|545.87|543.77|18
1733954460000|2024-12-11 22:01:00|545.9|543.8|546.06|543.96|546.06|543.96|545.88|543.78|14
1733954480000|2024-12-11 22:01:20|546.07|543.97|546.07|543.97|546.07|543.97|546.07|543.97|1
1733954520000|2024-12-11 22:02:00|546.08|543.98|546.08|543.98|546.08|543.98|546.08|543.98|1
1733954530000|2024-12-11 22:02:10|546.09|543.99|546.17|544.07|546.17|544.07|546.09|543.99|4
1733954540000|2024-12-11 22:02:20|546.18|544.08|546.49|544.39|546.49|544.39|546.18|544.08|3
1733954630000|2024-12-11 22:03:50|546.54|544.44|546.6|544.5|546.6|544.5|546.54|544.44|2
1733954660000|2024-12-11 22:04:20|546.48|544.38|546.53|544.43|546.53|544.43|546.37|544.27|13
1733954670000|2024-12-11 22:04:30|546.49|544.39|546.53|544.43|546.53|544.43|546.49|544.39|4
1733954690000|2024-12-11 22:04:50|546.41|544.31|546.32|544.22|546.41|544.31|546.32|544.22|4
1733954700000|2024-12-11 22:05:00|546.27|544.17|546.56|544.46|546.6|544.5|546.19|544.09|24
1733954710000|2024-12-11 22:05:10|546.55|544.45|546.6|544.5|546.6|544.5|546.55|544.45|11
1733954720000|2024-12-11 22:05:20|546.56|544.46|546.52|544.42|546.56|544.46|546.51|544.41|19
1733954730000|2024-12-11 22:05:30|546.51|544.41|546.6|544.5|546.6|544.5|546.5|544.4|13
1733954750000|2024-12-11 22:05:50|546.63|544.53|546.5|544.4|546.64|544.54|546.5|544.4|12
1733954760000|2024-12-11 22:06:00|546.49|544.39|546.67|544.57|546.67|544.57|546.48|544.38|22
1733954790000|2024-12-11 22:06:30|546.69|544.59|546.83|544.73|546.83|544.73|546.69|544.59|3
1733954800000|2024-12-11 22:06:40|546.84|544.74|547.3|545.2|547.3|545.2|546.84|544.74|7
1733954810000|2024-12-11 22:06:50|547.48|545.38|547.48|545.38|547.52|545.42|547.48|545.38|6
1733954820000|2024-12-11 22:07:00|547.47|545.37|547.74|545.64|547.76|545.66|547.45|545.35|26
1733954830000|2024-12-11 22:07:10|547.75|545.65|547.69|545.59|547.76|545.66|547.68|545.58|27
1733954840000|2024-12-11 22:07:20|547.68|545.58|547.68|545.58|547.68|545.58|547.62|545.52|23
1733954850000|2024-12-11 22:07:30|547.66|545.56|547.63|545.53|547.66|545.56|547.57|545.47|21
1733954860000|2024-12-11 22:07:40|547.62|545.52|547.88|545.78|547.88|545.78|547.6|545.5|19
1733954870000|2024-12-11 22:07:50|547.94|545.84|547.96|545.86|547.98|545.88|547.93|545.83|13
1733954880000|2024-12-11 22:08:00|547.98|545.88|547.98|545.88|547.98|545.88|547.98|545.88|1
1733954920000|2024-12-11 22:08:40|547.92|545.82|547.98|545.88|547.98|545.88|547.92|545.82|2
1733954940000|2024-12-11 22:09:00|547.88|545.78|547.79|545.69|547.88|545.78|547.79|545.69|3
1733954950000|2024-12-11 22:09:10|547.77|545.67|547.76|545.66|547.83|545.73|547.72|545.62|16
1733954960000|2024-12-11 22:09:20|547.75|545.65|547.72|545.62|547.75|545.65|547.72|545.62|8
1733954970000|2024-12-11 22:09:30|547.73|545.63|547.87|545.77|547.88|545.78|547.72|545.62|24
1733954980000|2024-12-11 22:09:40|547.89|545.79|547.85|545.75|547.89|545.79|547.81|545.71|20
1733954990000|2024-12-11 22:09:50|547.84|545.74|547.97|545.87|547.98|545.88|547.84|545.74|7
1733955000000|2024-12-11 22:10:00|547.98|545.88|547.98|545.88|547.98|545.88|547.98|545.88|1
1733955120000|2024-12-11 22:12:00|548.04|545.94|548.07|545.97|548.07|545.97|548.04|545.94|2
1733955130000|2024-12-11 22:12:10|548.1|546|548.13|546.03|548.13|546.03|548.1|546|2
1733955170000|2024-12-11 22:12:50|548.15|546.05|548.29|546.19|548.29|546.19|548.15|546.05|7
1733955180000|2024-12-11 22:13:00|548.3|546.2|548.57|546.47|548.57|546.47|548.3|546.2|7
1733955190000|2024-12-11 22:13:10|548.73|546.63|548.85|546.75|548.85|546.75|548.73|546.63|2
1733955200000|2024-12-11 22:13:20|548.7|546.6|548.01|545.91|548.7|546.6|548.01|545.91|15
1733955210000|2024-12-11 22:13:30|548|545.9|547.57|545.47|548|545.9|547.56|545.46|23
1733955220000|2024-12-11 22:13:40|547.6|545.5|547.72|545.62|547.76|545.66|547.59|545.49|24
1733955230000|2024-12-11 22:13:50|547.73|545.63|547.55|545.45|547.73|545.63|547.52|545.42|23
1733955240000|2024-12-11 22:14:00|547.78|545.68|548.3|546.2|548.3|546.2|547.78|545.68|27
1733955250000|2024-12-11 22:14:10|548.31|546.21|548.67|546.57|548.67|546.57|548.31|546.21|21
1733955260000|2024-12-11 22:14:20|548.71|546.61|548.91|546.81|548.91|546.81|548.71|546.61|15
1733955300000|2024-12-11 22:15:00|548.81|546.71|548.5|546.4|548.81|546.71|548.5|546.4|4
1733955310000|2024-12-11 22:15:10|548.45|546.35|547.9|545.8|548.45|546.35|547.64|545.54|27
1733955320000|2024-12-11 22:15:20|547.92|545.82|547.93|545.83|548|545.9|547.65|545.55|29
1733955330000|2024-12-11 22:15:30|547.95|545.85|547.82|545.72|547.97|545.87|547.82|545.72|23
1733955340000|2024-12-11 22:15:40|547.81|545.71|547.75|545.65|547.82|545.72|547.63|545.53|21
1733955350000|2024-12-11 22:15:50|547.72|545.62|547.7|545.6|547.74|545.64|547.7|545.6|14
1733955360000|2024-12-11 22:16:00|547.71|545.61|547.66|545.56|547.77|545.67|547.64|545.54|18
1733955370000|2024-12-11 22:16:10|547.64|545.54|547.51|545.41|547.76|545.66|547.51|545.41|26
1733955380000|2024-12-11 22:16:20|547.49|545.39|547.48|545.38|547.5|545.4|547.48|545.38|4
1733955390000|2024-12-11 22:16:30|547.52|545.42|547.64|545.54|547.7|545.6|547.52|545.42|5
1733955400000|2024-12-11 22:16:40|547.54|545.44|547.56|545.46|547.64|545.54|547.49|545.39|27
1733955410000|2024-12-11 22:16:50|547.55|545.45|547.65|545.55|547.83|545.73|547.55|545.45|31
1733955420000|2024-12-11 22:17:00|547.64|545.54|547.56|545.46|547.65|545.55|547.55|545.45|22
1733955430000|2024-12-11 22:17:10|547.55|545.45|547.43|545.33|547.56|545.46|547.43|545.33|8
1733955440000|2024-12-11 22:17:20|547.52|545.42|547.65|545.55|547.7|545.6|547.52|545.42|12
1733955450000|2024-12-11 22:17:30|547.64|545.54|547.4|545.3|547.66|545.56|547.4|545.3|23
1733955460000|2024-12-11 22:17:40|547.47|545.37|547.1|545|547.47|545.37|547.1|545|22
1733955470000|2024-12-11 22:17:50|547.05|544.95|546.8|544.7|547.05|544.95|546.8|544.7|32
1733955480000|2024-12-11 22:18:00|546.79|544.69|546.76|544.66|546.87|544.77|546.76|544.66|17
1733955490000|2024-12-11 22:18:10|546.88|544.78|546.78|544.68|546.89|544.79|546.78|544.68|14
1733955500000|2024-12-11 22:18:20|546.77|544.67|547.11|545.01|547.11|545.01|546.76|544.66|26
1733955510000|2024-12-11 22:18:30|547.1|545|547.25|545.15|547.37|545.27|547.06|544.96|23
1733955520000|2024-12-11 22:18:40|547.26|545.16|547.45|545.35|547.48|545.38|547.26|545.16|21
1733955530000|2024-12-11 22:18:50|547.46|545.36|547.25|545.15|547.46|545.36|547.25|545.15|22
1733955540000|2024-12-11 22:19:00|547.24|545.14|547.13|545.03|547.25|545.15|547.09|544.99|8
1733955550000|2024-12-11 22:19:10|547.16|545.06|547.16|545.06|547.17|545.07|547.16|545.06|5
1733955560000|2024-12-11 22:19:20|547.17|545.07|547.32|545.22|547.32|545.22|547.15|545.05|19
1733955570000|2024-12-11 22:19:30|547.35|545.25|547.5|545.4|547.76|545.66|547.35|545.25|21
1733955580000|2024-12-11 22:19:40|547.41|545.31|547.33|545.23|547.41|545.31|547.33|545.23|3
1733955590000|2024-12-11 22:19:50|547.37|545.27|547.59|545.49|547.61|545.51|547.37|545.27|8
1733955600000|2024-12-11 22:20:00|547.6|545.5|547.75|545.65|547.77|545.67|547.6|545.5|13
1733955610000|2024-12-11 22:20:10|547.77|545.67|547.84|545.74|547.84|545.74|547.75|545.65|10
1733955620000|2024-12-11 22:20:20|547.85|545.75|547.85|545.75|547.85|545.75|547.85|545.75|1
1733955660000|2024-12-11 22:21:00|547.86|545.76|547.86|545.76|547.86|545.76|547.86|545.76|1
1733955700000|2024-12-11 22:21:40|547.8|545.7|547.86|545.76|547.86|545.76|547.79|545.69|8
1733955720000|2024-12-11 22:22:00|547.77|545.67|547.71|545.61|547.79|545.69|547.7|545.6|8
1733955730000|2024-12-11 22:22:10|547.72|545.62|547.76|545.66|547.76|545.66|547.72|545.62|8
1733955740000|2024-12-11 22:22:20|547.77|545.67|547.84|545.74|547.84|545.74|547.77|545.67|10
1733955750000|2024-12-11 22:22:30|547.75|545.65|547.76|545.66|547.78|545.68|547.74|545.64|8
1733955760000|2024-12-11 22:22:40|547.77|545.67|547.84|545.74|547.85|545.75|547.72|545.62|10
1733955770000|2024-12-11 22:22:50|547.81|545.71|547.82|545.72|547.83|545.73|547.81|545.71|6
1733955780000|2024-12-11 22:23:00|547.83|545.73|547.77|545.67|547.86|545.76|547.76|545.66|11
1733955790000|2024-12-11 22:23:10|547.76|545.66|547.77|545.67|547.8|545.7|547.76|545.66|9
1733955800000|2024-12-11 22:23:20|547.72|545.62|547.82|545.72|547.82|545.72|547.71|545.61|16
1733955810000|2024-12-11 22:23:30|547.81|545.71|547.86|545.76|547.86|545.76|547.79|545.69|10
1733955820000|2024-12-11 22:23:40|547.8|545.7|547.79|545.69|547.81|545.71|547.78|545.68|6
1733955830000|2024-12-11 22:23:50|547.8|545.7|547.86|545.76|547.86|545.76|547.75|545.65|19
1733955840000|2024-12-11 22:24:00|547.82|545.72|547.79|545.69|547.86|545.76|547.71|545.61|22
1733955850000|2024-12-11 22:24:10|547.8|545.7|547.76|545.66|547.81|545.71|547.76|545.66|13
1733955860000|2024-12-11 22:24:20|547.77|545.67|547.8|545.7|547.81|545.71|547.76|545.66|8
1733955870000|2024-12-11 22:24:30|547.79|545.69|547.76|545.66|547.81|545.71|547.76|545.66|7
1733955880000|2024-12-11 22:24:40|547.78|545.68|547.72|545.62|547.78|545.68|547.72|545.62|13
1733955890000|2024-12-11 22:24:50|547.71|545.61|547.71|545.61|547.71|545.61|547.71|545.61|1
1733955900000|2024-12-11 22:25:00|547.79|545.69|547.86|545.76|547.86|545.76|547.79|545.69|6
1733955920000|2024-12-11 22:25:20|548.07|545.97|548.29|546.19|548.29|546.19|548.07|545.97|2
1733955950000|2024-12-11 22:25:50|548.27|546.17|548.29|546.19|548.29|546.19|548.27|546.17|5
1733955980000|2024-12-11 22:26:20|548.26|546.16|548.29|546.19|548.29|546.19|548.26|546.16|2
1733956010000|2024-12-11 22:26:50|548.59|546.49|548.89|546.79|548.9|546.8|548.59|546.49|14
1733956020000|2024-12-11 22:27:00|548.9|546.8|548.89|546.79|548.9|546.8|548.89|546.79|2
1733956040000|2024-12-11 22:27:20|548.79|546.69|548.39|546.29|548.79|546.69|548.39|546.29|23
1733956050000|2024-12-11 22:27:30|548.38|546.28|548.69|546.59|548.83|546.73|548.37|546.27|15
1733956060000|2024-12-11 22:27:40|548.65|546.55|548.63|546.53|548.65|546.55|548.59|546.49|17
1733956070000|2024-12-11 22:27:50|548.64|546.54|548.55|546.45|548.64|546.54|548.5|546.4|13
1733956080000|2024-12-11 22:28:00|548.54|546.44|548.53|546.43|548.57|546.47|548.53|546.43|7
1733956090000|2024-12-11 22:28:10|548.43|546.33|548.32|546.22|548.43|546.33|548.31|546.21|11
1733956100000|2024-12-11 22:28:20|548.31|546.21|548.15|546.05|548.32|546.22|548.15|546.05|13
1733956110000|2024-12-11 22:28:30|548.16|546.06|548.37|546.27|548.42|546.32|548.16|546.06|16
1733956120000|2024-12-11 22:28:40|548.36|546.26|548.31|546.21|548.36|546.26|548.23|546.13|20
1733956130000|2024-12-11 22:28:50|548.3|546.2|548.21|546.11|548.3|546.2|548.21|546.11|9
1733956140000|2024-12-11 22:29:00|548.2|546.1|548.18|546.08|548.24|546.14|548.17|546.07|11
1733956150000|2024-12-11 22:29:10|548.17|546.07|548.33|546.23|548.33|546.23|548.16|546.06|6
1733956160000|2024-12-11 22:29:20|548.35|546.25|548.61|546.51|548.61|546.51|548.35|546.25|6
1733956170000|2024-12-11 22:29:30|548.6|546.5|548.58|546.48|548.6|546.5|548.58|546.48|2
1733956180000|2024-12-11 22:29:40|548.51|546.41|548.46|546.36|548.51|546.41|548.46|546.36|8
1733956190000|2024-12-11 22:29:50|548.4|546.3|548.36|546.26|548.4|546.3|548.36|546.26|4
1733956200000|2024-12-11 22:30:00|548.35|546.25|548.47|546.37|548.47|546.37|548.28|546.18|8
1733956210000|2024-12-11 22:30:10|548.46|546.36|548.6|546.5|548.61|546.51|548.43|546.33|24
1733956220000|2024-12-11 22:30:20|548.62|546.52|548.64|546.54|548.64|546.54|548.62|546.52|3
1733956230000|2024-12-11 22:30:30|548.65|546.55|548.67|546.57|548.67|546.57|548.65|546.55|2
1733956260000|2024-12-11 22:31:00|548.58|546.48|548.38|546.28|548.58|546.48|548.37|546.27|13
1733956270000|2024-12-11 22:31:10|548.37|546.27|548.34|546.24|548.37|546.27|548.34|546.24|14
1733956280000|2024-12-11 22:31:20|548.35|546.25|548.32|546.22|548.35|546.25|548.31|546.21|5
1733956290000|2024-12-11 22:31:30|548.31|546.21|548.28|546.18|548.31|546.21|548.27|546.17|3
1733956300000|2024-12-11 22:31:40|548.27|546.17|548.21|546.11|548.27|546.17|548.21|546.11|9
1733956310000|2024-12-11 22:31:50|548.22|546.12|548.43|546.33|548.43|546.33|548.22|546.12|8
1733956320000|2024-12-11 22:32:00|548.44|546.34|548.38|546.28|548.45|546.35|548.37|546.27|12
1733956330000|2024-12-11 22:32:10|548.37|546.27|548.33|546.23|548.37|546.27|548.32|546.22|12
1733956340000|2024-12-11 22:32:20|548.34|546.24|548.3|546.2|548.37|546.27|548.3|546.2|12
1733956350000|2024-12-11 22:32:30|548.31|546.21|548.29|546.19|548.35|546.25|548.26|546.16|15
1733956360000|2024-12-11 22:32:40|548.28|546.18|548.27|546.17|548.28|546.18|548.23|546.13|10
1733956370000|2024-12-11 22:32:50|548.28|546.18|548.29|546.19|548.39|546.29|548.28|546.18|15
1733956380000|2024-12-11 22:33:00|548.31|546.21|548.25|546.15|548.31|546.21|548.25|546.15|11
1733956390000|2024-12-11 22:33:10|548.23|546.13|548.3|546.2|548.32|546.22|548.23|546.13|8
1733956400000|2024-12-11 22:33:20|548.31|546.21|548.27|546.17|548.31|546.21|548.27|546.17|6
1733956410000|2024-12-11 22:33:30|548.28|546.18|548.24|546.14|548.28|546.18|548.23|546.13|6
1733956420000|2024-12-11 22:33:40|548.23|546.13|548.19|546.09|548.23|546.13|548.19|546.09|7
1733956430000|2024-12-11 22:33:50|548.47|546.37|548.67|546.57|548.67|546.57|548.45|546.35|16
1733956440000|2024-12-11 22:34:00|548.64|546.54|548.67|546.57|548.67|546.57|548.64|546.54|4
1733956450000|2024-12-11 22:34:10|548.59|546.49|548.55|546.45|548.59|546.49|548.55|546.45|10
1733956460000|2024-12-11 22:34:20|548.41|546.31|548.39|546.29|548.41|546.31|548.33|546.23|8
1733956470000|2024-12-11 22:34:30|548.38|546.28|548.36|546.26|548.38|546.28|548.36|546.26|3
1733956480000|2024-12-11 22:34:40|548.39|546.29|548.5|546.4|548.51|546.41|548.39|546.29|12
1733956490000|2024-12-11 22:34:50|548.53|546.43|548.53|546.43|548.56|546.46|548.52|546.42|6
1733956500000|2024-12-11 22:35:00|548.45|546.35|548.37|546.27|548.47|546.37|548.37|546.27|7
1733956510000|2024-12-11 22:35:10|548.38|546.28|548.39|546.29|548.39|546.29|548.36|546.26|9
1733956530000|2024-12-11 22:35:30|548.32|546.22|548.23|546.13|548.32|546.22|548.22|546.12|14
1733956540000|2024-12-11 22:35:40|548.22|546.12|548.06|545.96|548.22|546.12|548.06|545.96|11
1733956550000|2024-12-11 22:35:50|548.05|545.95|548.09|545.99|548.09|545.99|547.98|545.88|12
1733956560000|2024-12-11 22:36:00|548.1|546|547.98|545.88|548.1|546|547.98|545.88|14
1733956570000|2024-12-11 22:36:10|547.97|545.87|547.64|545.54|547.97|545.87|547.64|545.54|22
1733956580000|2024-12-11 22:36:20|547.63|545.53|547.48|545.38|547.64|545.54|547.48|545.38|16
1733956590000|2024-12-11 22:36:30|547.47|545.37|547.27|545.17|547.47|545.37|547.27|545.17|13
1733956600000|2024-12-11 22:36:40|547.26|545.16|547.15|545.05|547.26|545.16|547.15|545.05|13
1733956610000|2024-12-11 22:36:50|547.14|545.04|547.26|545.16|547.29|545.19|547.13|545.03|6
1733956620000|2024-12-11 22:37:00|547.27|545.17|547.41|545.31|547.42|545.32|547.24|545.14|22
1733956630000|2024-12-11 22:37:10|547.42|545.32|547.42|545.32|547.42|545.32|547.4|545.3|8
1733956640000|2024-12-11 22:37:20|547.43|545.33|547.48|545.38|547.48|545.38|547.42|545.32|6
1733956650000|2024-12-11 22:37:30|547.46|545.36|547.4|545.3|547.53|545.43|547.39|545.29|16
1733956660000|2024-12-11 22:37:40|547.39|545.29|547.37|545.27|547.4|545.3|547.33|545.23|12
1733956670000|2024-12-11 22:37:50|547.38|545.28|547.38|545.28|547.38|545.28|547.38|545.28|1
1733956680000|2024-12-11 22:38:00|547.43|545.33|547.59|545.49|547.59|545.49|547.42|545.32|16
1733956690000|2024-12-11 22:38:10|547.6|545.5|547.66|545.56|547.66|545.56|547.6|545.5|8
1733956700000|2024-12-11 22:38:20|547.67|545.57|547.82|545.72|547.82|545.72|547.66|545.56|5
1733956730000|2024-12-11 22:38:50|547.74|545.64|547.64|545.54|547.74|545.64|547.62|545.52|13
1733956740000|2024-12-11 22:39:00|547.65|545.55|547.67|545.57|547.68|545.58|547.63|545.53|11
1733956750000|2024-12-11 22:39:10|547.66|545.56|547.77|545.67|547.77|545.67|547.66|545.56|10
1733956760000|2024-12-11 22:39:20|547.76|545.66|547.82|545.72|547.82|545.72|547.76|545.66|5
1733956810000|2024-12-11 22:40:10|547.83|545.73|548.44|546.34|548.44|546.34|547.83|545.73|5
1733956820000|2024-12-11 22:40:20|548.47|546.37|548.57|546.47|548.59|546.49|548.47|546.37|9
1733956830000|2024-12-11 22:40:30|548.56|546.46|548.67|546.57|548.67|546.57|548.56|546.46|19
1733956860000|2024-12-11 22:41:00|548.53|546.43|548.54|546.44|548.55|546.45|548.42|546.32|11
1733956870000|2024-12-11 22:41:10|548.53|546.43|548.56|546.46|548.61|546.51|548.49|546.39|20
1733956880000|2024-12-11 22:41:20|548.57|546.47|548.53|546.43|548.58|546.48|548.5|546.4|12
1733956890000|2024-12-11 22:41:30|548.52|546.42|548.52|546.42|548.56|546.46|548.49|546.39|16
1733956900000|2024-12-11 22:41:40|548.51|546.41|548.67|546.57|548.67|546.57|548.51|546.41|16
1733957000000|2024-12-11 22:43:20|548.57|546.47|548.55|546.45|548.57|546.47|548.52|546.42|5
1733957010000|2024-12-11 22:43:30|548.56|546.46|548.47|546.37|548.56|546.46|548.47|546.37|5
1733957020000|2024-12-11 22:43:40|548.46|546.36|548.4|546.3|548.47|546.37|548.39|546.29|9
1733957030000|2024-12-11 22:43:50|548.39|546.29|548.41|546.31|548.44|546.34|548.39|546.29|8
1733957040000|2024-12-11 22:44:00|548.4|546.3|548.39|546.29|548.4|546.3|548.39|546.29|4
1733957050000|2024-12-11 22:44:10|548.4|546.3|548.36|546.26|548.42|546.32|548.36|546.26|11
1733957060000|2024-12-11 22:44:20|548.37|546.27|548.37|546.27|548.38|546.28|548.36|546.26|5
1733957070000|2024-12-11 22:44:30|548.43|546.33|548.4|546.3|548.43|546.33|548.4|546.3|4
1733957080000|2024-12-11 22:44:40|548.46|546.36|548.57|546.47|548.57|546.47|548.43|546.33|17
1733957090000|2024-12-11 22:44:50|548.58|546.48|548.62|546.52|548.67|546.57|548.55|546.45|14
1733957100000|2024-12-11 22:45:00|548.63|546.53|548.67|546.57|548.67|546.57|548.63|546.53|4
1733957140000|2024-12-11 22:45:40|548.77|546.67|548.85|546.75|548.85|546.75|548.77|546.67|7
1733957150000|2024-12-11 22:45:50|548.86|546.76|548.83|546.73|548.87|546.77|548.82|546.72|4
1733957160000|2024-12-11 22:46:00|548.84|546.74|548.83|546.73|548.85|546.75|548.81|546.71|7
1733957170000|2024-12-11 22:46:10|548.82|546.72|548.92|546.82|548.92|546.82|548.82|546.72|15
1733957210000|2024-12-11 22:46:50|548.93|546.83|548.93|546.83|548.93|546.83|548.93|546.83|1
1733957330000|2024-12-11 22:48:50|548.94|546.84|548.94|546.84|548.94|546.84|548.94|546.84|1
1733957340000|2024-12-11 22:49:00|548.95|546.85|548.95|546.85|548.95|546.85|548.95|546.85|1
1733957510000|2024-12-11 22:51:50|548.97|546.87|549.01|546.91|549.01|546.91|548.97|546.87|3
1733957530000|2024-12-11 22:52:10|549.04|546.94|549.04|546.94|549.04|546.94|549.04|546.94|1
1733957540000|2024-12-11 22:52:20|549.07|546.97|549.39|547.29|549.39|547.29|549.07|546.97|6
1733957560000|2024-12-11 22:52:40|549.41|547.31|549.5|547.4|549.5|547.4|549.41|547.31|3
1733957580000|2024-12-11 22:53:00|549.62|547.52|549.74|547.64|549.74|547.64|549.62|547.52|2
1733957650000|2024-12-11 22:54:10|549.77|547.67|550.07|547.97|550.07|547.97|549.77|547.67|7
1733957690000|2024-12-11 22:54:50|550.08|547.98|550.14|548.04|550.14|548.04|550.08|547.98|4
1733957700000|2024-12-11 22:55:00|550.24|548.14|550.24|548.14|550.24|548.14|550.24|548.14|1
1733957730000|2024-12-11 22:55:30|550.28|548.18|550.33|548.23|550.33|548.23|550.28|548.18|2
1733957740000|2024-12-11 22:55:40|550.48|548.38|550.48|548.38|550.48|548.38|550.48|548.38|1
1733957750000|2024-12-11 22:55:50|550.54|548.44|551.05|548.95|551.05|548.95|550.54|548.44|8
1733957770000|2024-12-11 22:56:10|551.07|548.97|551.55|549.45|551.55|549.45|551.07|548.97|8
1733957780000|2024-12-11 22:56:20|551.56|549.46|551.62|549.52|551.62|549.52|551.56|549.46|3
1733957790000|2024-12-11 22:56:30|551.63|549.53|551.63|549.53|551.63|549.53|551.63|549.53|1
1733957890000|2024-12-11 22:58:10|551.55|549.45|551.46|549.36|551.55|549.45|551.45|549.35|7
1733957900000|2024-12-11 22:58:20|551.45|549.35|551.41|549.31|551.45|549.35|551.37|549.27|15
1733957910000|2024-12-11 22:58:30|551.42|549.32|551.22|549.12|551.42|549.32|551.21|549.11|9
1733957920000|2024-12-11 22:58:40|551.21|549.11|551.44|549.34|551.44|549.34|551.21|549.11|16
1733957930000|2024-12-11 22:58:50|551.45|549.35|551.39|549.29|551.45|549.35|551.39|549.29|9
1733957940000|2024-12-11 22:59:00|551.38|549.28|550.74|548.64|551.44|549.34|550.74|548.64|18
1733957950000|2024-12-11 22:59:10|550.71|548.61|550.68|548.58|550.75|548.65|550.63|548.53|17
1733957960000|2024-12-11 22:59:20|550.7|548.6|550.67|548.57|550.76|548.66|550.67|548.57|19
1733957970000|2024-12-11 22:59:30|550.66|548.56|550.58|548.48|550.66|548.56|550.56|548.46|13
1733957980000|2024-12-11 22:59:40|550.57|548.47|550.58|548.48|550.58|548.48|550.54|548.44|12
1733957990000|2024-12-11 22:59:50|550.57|548.47|550.55|548.45|550.57|548.47|550.53|548.43|14
1733958000000|2024-12-11 23:00:00|550.56|548.46|550.96|548.86|550.96|548.86|550.56|548.46|19
1733958010000|2024-12-11 23:00:10|550.97|548.87|550.98|548.88|551.04|548.94|550.83|548.73|18
1733958020000|2024-12-11 23:00:20|551|548.9|550.98|548.88|551.04|548.94|550.98|548.88|9
1733958030000|2024-12-11 23:00:30|550.97|548.87|550.8|548.7|550.97|548.87|550.8|548.7|10
1733958040000|2024-12-11 23:00:40|550.82|548.72|550.92|548.82|550.96|548.86|550.79|548.69|14
1733958050000|2024-12-11 23:00:50|550.93|548.83|551.03|548.93|551.04|548.94|550.93|548.83|11
1733958060000|2024-12-11 23:01:00|551.04|548.94|550.92|548.82|551.05|548.95|550.92|548.82|13
1733958070000|2024-12-11 23:01:10|550.93|548.83|550.91|548.81|550.96|548.86|550.9|548.8|9
1733958080000|2024-12-11 23:01:20|550.9|548.8|550.93|548.83|550.96|548.86|550.9|548.8|13
1733958090000|2024-12-11 23:01:30|550.91|548.81|550.89|548.79|550.91|548.81|550.89|548.79|4
1733958100000|2024-12-11 23:01:40|550.97|548.87|551.01|548.91|551.01|548.91|550.95|548.85|7
1733958110000|2024-12-11 23:01:50|551.05|548.95|551.05|548.95|551.05|548.95|551.04|548.94|5
1733958180000|2024-12-11 23:03:00|550.98|548.88|550.96|548.86|550.98|548.88|550.96|548.86|2
1733958190000|2024-12-11 23:03:10|550.97|548.87|550.99|548.89|551.01|548.91|550.93|548.83|13
1733958200000|2024-12-11 23:03:20|551.04|548.94|550.89|548.79|551.04|548.94|550.89|548.79|11
1733958210000|2024-12-11 23:03:30|550.88|548.78|550.95|548.85|550.98|548.88|550.87|548.77|13
1733958220000|2024-12-11 23:03:40|550.96|548.86|551.05|548.95|551.05|548.95|550.96|548.86|9
1733958230000|2024-12-11 23:03:50|551.1|549|551.41|549.31|551.42|549.32|551.1|549|8
1733958240000|2024-12-11 23:04:00|551.31|549.21|551.24|549.14|551.31|549.21|551.18|549.08|20
1733958250000|2024-12-11 23:04:10|551.27|549.17|551.16|549.06|551.28|549.18|551.14|549.04|23
1733958260000|2024-12-11 23:04:20|551.24|549.14|550.87|548.77|551.34|549.24|550.87|548.77|22
1733958270000|2024-12-11 23:04:30|550.8|548.7|551.09|548.99|551.1|549|550.73|548.63|22
1733958280000|2024-12-11 23:04:40|551.06|548.96|551.42|549.32|551.42|549.32|551.06|548.96|13
1733958320000|2024-12-11 23:05:20|551.34|549.24|551.26|549.16|551.34|549.24|551.19|549.09|15
1733958330000|2024-12-11 23:05:30|551.28|549.18|551.02|548.92|551.28|549.18|551.02|548.92|15
1733958340000|2024-12-11 23:05:40|551.01|548.91|551.04|548.94|551.08|548.98|550.99|548.89|16
1733958350000|2024-12-11 23:05:50|551.02|548.92|551.03|548.93|551.04|548.94|550.99|548.89|12
1733958360000|2024-12-11 23:06:00|551.02|548.92|551.17|549.07|551.2|549.1|550.98|548.88|15
1733958370000|2024-12-11 23:06:10|551.16|549.06|550.94|548.84|551.16|549.06|550.94|548.84|14
1733958380000|2024-12-11 23:06:20|550.93|548.83|551.17|549.07|551.2|549.1|550.88|548.78|21
1733958390000|2024-12-11 23:06:30|551.2|549.1|551.21|549.11|551.27|549.17|551.16|549.06|16
1733958400000|2024-12-11 23:06:40|551.2|549.1|550.93|548.83|551.2|549.1|550.9|548.8|23
1733958410000|2024-12-11 23:06:50|550.92|548.82|550.84|548.74|550.93|548.83|550.82|548.72|10
1733958420000|2024-12-11 23:07:00|550.86|548.76|551.22|549.12|551.22|549.12|550.86|548.76|20
1733958430000|2024-12-11 23:07:10|551.25|549.15|551.18|549.08|551.31|549.21|551.15|549.05|19
1733958440000|2024-12-11 23:07:20|551.17|549.07|550.85|548.75|551.17|549.07|550.74|548.64|19
1733958450000|2024-12-11 23:07:30|550.84|548.74|550.74|548.64|550.84|548.74|550.73|548.63|16
1733958460000|2024-12-11 23:07:40|550.75|548.65|551.02|548.92|551.06|548.96|550.75|548.65|22
1733958470000|2024-12-11 23:07:50|551.01|548.91|551.04|548.94|551.06|548.96|550.98|548.88|16
1733958480000|2024-12-11 23:08:00|551.02|548.92|551.08|548.98|551.13|549.03|551.02|548.92|16
1733958490000|2024-12-11 23:08:10|551.05|548.95|550.83|548.73|551.05|548.95|550.83|548.73|11
1733958500000|2024-12-11 23:08:20|550.81|548.71|550.74|548.64|550.81|548.71|550.57|548.47|19
1733958510000|2024-12-11 23:08:30|550.73|548.63|550.9|548.8|550.95|548.85|550.73|548.63|19
1733958520000|2024-12-11 23:08:40|550.91|548.81|550.91|548.81|550.95|548.85|550.89|548.79|21
1733958530000|2024-12-11 23:08:50|550.9|548.8|550.81|548.71|550.91|548.81|550.8|548.7|14
1733958540000|2024-12-11 23:09:00|550.9|548.8|551.17|549.07|551.23|549.13|550.89|548.79|16
1733958550000|2024-12-11 23:09:10|551.2|549.1|551.21|549.11|551.21|549.11|551.15|549.05|15
1733958560000|2024-12-11 23:09:20|551.22|549.12|551.34|549.24|551.34|549.24|551.21|549.11|12
1733958570000|2024-12-11 23:09:30|551.35|549.25|551.32|549.22|551.36|549.26|551.31|549.21|12
1733958580000|2024-12-11 23:09:40|551.3|549.2|551.27|549.17|551.32|549.22|551.27|549.17|8
1733958590000|2024-12-11 23:09:50|551.28|549.18|551.32|549.22|551.32|549.22|551.28|549.18|4
1733958600000|2024-12-11 23:10:00|551.29|549.19|551.17|549.07|551.29|549.19|551.17|549.07|12
1733958610000|2024-12-11 23:10:10|551.16|549.06|551.2|549.1|551.22|549.12|551.14|549.04|19
1733958620000|2024-12-11 23:10:20|551.19|549.09|551.14|549.04|551.2|549.1|551.14|549.04|17
1733958630000|2024-12-11 23:10:30|551.13|549.03|551.05|548.95|551.13|549.03|550.98|548.88|11
1733958640000|2024-12-11 23:10:40|551.04|548.94|551.07|548.97|551.09|548.99|551.01|548.91|11
1733958650000|2024-12-11 23:10:50|551.03|548.93|551.25|549.15|551.25|549.15|551.01|548.91|20
1733958660000|2024-12-11 23:11:00|551.26|549.16|551.38|549.28|551.38|549.28|551.24|549.14|12
1733958680000|2024-12-11 23:11:20|551.37|549.27|551.33|549.23|551.37|549.27|551.31|549.21|8
1733958690000|2024-12-11 23:11:30|551.29|549.19|551.18|549.08|551.32|549.22|551.18|549.08|8
1733958700000|2024-12-11 23:11:40|551.2|549.1|551.22|549.12|551.36|549.26|551.2|549.1|22
1733958710000|2024-12-11 23:11:50|551.24|549.14|551.18|549.08|551.34|549.24|551.15|549.05|14
1733958720000|2024-12-11 23:12:00|551.15|549.05|551.09|548.99|551.16|549.06|551.05|548.95|19
1733958730000|2024-12-11 23:12:10|551.08|548.98|550.97|548.87|551.08|548.98|550.97|548.87|8
1733958740000|2024-12-11 23:12:20|550.96|548.86|551|548.9|551.01|548.91|550.91|548.81|17
1733958750000|2024-12-11 23:12:30|551.01|548.91|551.24|549.14|551.27|549.17|551|548.9|15
1733958760000|2024-12-11 23:12:40|551.27|549.17|551.17|549.07|551.33|549.23|551.16|549.06|21
1733958770000|2024-12-11 23:12:50|551.18|549.08|550.92|548.82|551.18|549.08|550.92|548.82|15
1733958780000|2024-12-11 23:13:00|550.91|548.81|550.83|548.73|550.92|548.82|550.83|548.73|7
1733958790000|2024-12-11 23:13:10|550.82|548.72|550.84|548.74|550.86|548.76|550.81|548.71|11
1733958800000|2024-12-11 23:13:20|550.85|548.75|550.63|548.53|550.85|548.75|550.63|548.53|25
1733958810000|2024-12-11 23:13:30|550.66|548.56|550.24|548.14|550.66|548.56|550.24|548.14|26
1733958820000|2024-12-11 23:13:40|550.25|548.15|550.36|548.26|550.43|548.33|550.18|548.08|26
1733958830000|2024-12-11 23:13:50|550.39|548.29|550.44|548.34|550.53|548.43|550.39|548.29|24
1733958840000|2024-12-11 23:14:00|550.46|548.36|550.6|548.5|550.6|548.5|550.41|548.31|26
1733958860000|2024-12-11 23:14:20|550.64|548.54|551.05|548.95|551.18|549.08|550.64|548.54|9
1733958870000|2024-12-11 23:14:30|551.07|548.97|550.97|548.87|551.1|549|550.85|548.75|24
1733958880000|2024-12-11 23:14:40|550.96|548.86|551.15|549.05|551.17|549.07|550.95|548.85|18
1733958890000|2024-12-11 23:14:50|551.14|549.04|551.14|549.04|551.15|549.05|551.05|548.95|25
1733958900000|2024-12-11 23:15:00|551.15|549.05|551.39|549.29|551.39|549.29|551.15|549.05|18
1733958940000|2024-12-11 23:15:40|551.38|549.28|551.39|549.29|551.39|549.29|551.38|549.28|2
1733958960000|2024-12-11 23:16:00|551.33|549.23|551.22|549.12|551.34|549.24|551.13|549.03|19
1733958970000|2024-12-11 23:16:10|551.21|549.11|551.35|549.25|551.35|549.25|551.11|549.01|24
1733958980000|2024-12-11 23:16:20|551.36|549.26|551.39|549.29|551.39|549.29|551.36|549.26|2
1733959010000|2024-12-11 23:16:50|551.36|549.26|551.32|549.22|551.36|549.26|551.32|549.22|7
1733959020000|2024-12-11 23:17:00|551.27|549.17|551.36|549.26|551.39|549.29|551.24|549.14|17
1733959030000|2024-12-11 23:17:10|551.28|549.18|551.34|549.24|551.34|549.24|551.21|549.11|24
1733959040000|2024-12-11 23:17:20|551.33|549.23|551.37|549.27|551.37|549.27|551.33|549.23|4
1733959050000|2024-12-11 23:17:30|551.38|549.28|551.39|549.29|551.39|549.29|551.38|549.28|2
1733959080000|2024-12-11 23:18:00|551.38|549.28|551.05|548.95|551.38|549.28|551.03|548.93|27
1733959090000|2024-12-11 23:18:10|551.04|548.94|551.04|548.94|551.08|548.98|550.87|548.77|30
1733959100000|2024-12-11 23:18:20|551.02|548.92|550.94|548.84|551.07|548.97|550.93|548.83|21
1733959110000|2024-12-11 23:18:30|550.93|548.83|550.98|548.88|550.99|548.89|550.9|548.8|23
1733959120000|2024-12-11 23:18:40|551|548.9|550.91|548.81|551.05|548.95|550.75|548.65|22
1733959130000|2024-12-11 23:18:50|550.95|548.85|550.93|548.83|550.97|548.87|550.9|548.8|26
1733959140000|2024-12-11 23:19:00|550.9|548.8|551.11|549.01|551.12|549.02|550.9|548.8|20
1733959150000|2024-12-11 23:19:10|551.12|549.02|551.27|549.17|551.29|549.19|551.12|549.02|22
1733959160000|2024-12-11 23:19:20|551.28|549.18|551.27|549.17|551.39|549.29|551.19|549.09|15
1733959170000|2024-12-11 23:19:30|551.3|549.2|551.34|549.24|551.35|549.25|551.27|549.17|22
1733959180000|2024-12-11 23:19:40|551.36|549.26|551.39|549.29|551.39|549.29|551.36|549.26|9
1733959200000|2024-12-11 23:20:00|551.33|549.23|551.3|549.2|551.33|549.23|551.06|548.96|24
1733959210000|2024-12-11 23:20:10|551.31|549.21|551.39|549.29|551.39|549.29|551.31|549.21|7
1733959220000|2024-12-11 23:20:20|551.37|549.27|551.39|549.29|551.39|549.29|551.37|549.27|3
1733959230000|2024-12-11 23:20:30|551.36|549.26|551.21|549.11|551.36|549.26|551.15|549.05|22
1733959240000|2024-12-11 23:20:40|551.18|549.08|551.17|549.07|551.18|549.08|551.11|549.01|17
1733959250000|2024-12-11 23:20:50|551.18|549.08|551.1|549|551.2|549.1|551.1|549|13
1733959260000|2024-12-11 23:21:00|551.07|548.97|550.92|548.82|551.1|549|550.92|548.82|14
1733959270000|2024-12-11 23:21:10|550.95|548.85|550.55|548.45|550.95|548.85|550.55|548.45|25
1733959280000|2024-12-11 23:21:20|550.5|548.4|550.23|548.13|550.5|548.4|550.22|548.12|20
1733959290000|2024-12-11 23:21:30|550.22|548.12|550.52|548.42|550.53|548.43|550.21|548.11|29
1733959300000|2024-12-11 23:21:40|550.51|548.41|550.53|548.43|550.62|548.52|550.47|548.37|28
1733959310000|2024-12-11 23:21:50|550.56|548.46|550.29|548.19|550.56|548.46|550.25|548.15|23
1733959320000|2024-12-11 23:22:00|550.28|548.18|550.19|548.09|550.28|548.18|550.09|547.99|23
1733959330000|2024-12-11 23:22:10|550.17|548.07|549.86|547.76|550.17|548.07|549.75|547.65|25
1733959340000|2024-12-11 23:22:20|549.84|547.74|549.7|547.6|549.86|547.76|549.64|547.54|24
1733959350000|2024-12-11 23:22:30|549.74|547.64|549.89|547.79|549.9|547.8|549.69|547.59|20
1733959360000|2024-12-11 23:22:40|549.9|547.8|549.84|547.74|549.98|547.88|549.84|547.74|22
1733959370000|2024-12-11 23:22:50|549.79|547.69|549.67|547.57|549.79|547.69|549.67|547.57|10
1733959380000|2024-12-11 23:23:00|549.68|547.58|549.83|547.73|549.95|547.85|549.68|547.58|30
1733959390000|2024-12-11 23:23:10|549.84|547.74|549.63|547.53|549.84|547.74|549.53|547.43|19
1733959400000|2024-12-11 23:23:20|549.62|547.52|549.5|547.4|549.63|547.53|549.49|547.39|22
1733959410000|2024-12-11 23:23:30|549.46|547.36|549.84|547.74|549.84|547.74|549.46|547.36|24
1733959420000|2024-12-11 23:23:40|549.86|547.76|549.9|547.8|549.9|547.8|549.86|547.76|3
1733959430000|2024-12-11 23:23:50|549.85|547.75|549.82|547.72|549.85|547.75|549.82|547.72|5
1733959440000|2024-12-11 23:24:00|549.83|547.73|549.58|547.48|549.83|547.73|549.55|547.45|22
1733959450000|2024-12-11 23:24:10|549.67|547.57|549.57|547.47|549.68|547.58|549.57|547.47|27
1733959460000|2024-12-11 23:24:20|549.54|547.44|549.67|547.57|549.81|547.71|549.54|547.44|26
1733959470000|2024-12-11 23:24:30|549.65|547.55|549.57|547.47|549.65|547.55|549.55|547.45|23
1733959480000|2024-12-11 23:24:40|549.58|547.48|549.66|547.56|549.66|547.56|549.56|547.46|20
1733959490000|2024-12-11 23:24:50|549.64|547.54|549.66|547.56|549.75|547.65|549.64|547.54|31
1733959500000|2024-12-11 23:25:00|549.65|547.55|549.72|547.62|549.77|547.67|549.63|547.53|19
1733959510000|2024-12-11 23:25:10|549.73|547.63|549.87|547.77|549.87|547.77|549.71|547.61|21
1733959520000|2024-12-11 23:25:20|549.85|547.75|549.74|547.64|549.85|547.75|549.74|547.64|19
1733959530000|2024-12-11 23:25:30|549.73|547.63|549.46|547.36|549.73|547.63|549.45|547.35|21
1733959540000|2024-12-11 23:25:40|549.45|547.35|549.62|547.52|549.73|547.63|549.37|547.27|24
1733959550000|2024-12-11 23:25:50|549.61|547.51|549.47|547.37|549.61|547.51|549.47|547.37|22
1733959560000|2024-12-11 23:26:00|549.45|547.35|549.66|547.56|549.7|547.6|549.39|547.29|25
1733959570000|2024-12-11 23:26:10|549.64|547.54|549.72|547.62|549.72|547.62|549.64|547.54|20
1733959580000|2024-12-11 23:26:20|549.7|547.6|549.72|547.62|549.72|547.62|549.67|547.57|17
1733959590000|2024-12-11 23:26:30|549.71|547.61|549.69|547.59|549.72|547.62|549.68|547.58|10
1733959600000|2024-12-11 23:26:40|549.68|547.58|549.75|547.65|549.75|547.65|549.61|547.51|15
1733959610000|2024-12-11 23:26:50|549.73|547.63|549.86|547.76|549.88|547.78|549.71|547.61|16
1733959620000|2024-12-11 23:27:00|549.82|547.72|549.84|547.74|549.85|547.75|549.74|547.64|16
1733959630000|2024-12-11 23:27:10|549.85|547.75|549.83|547.73|549.85|547.75|549.75|547.65|20
1733959640000|2024-12-11 23:27:20|549.84|547.74|549.83|547.73|549.86|547.76|549.81|547.71|13
1733959650000|2024-12-11 23:27:30|549.82|547.72|549.81|547.71|549.84|547.74|549.79|547.69|14
1733959660000|2024-12-11 23:27:40|549.8|547.7|549.79|547.69|549.81|547.71|549.71|547.61|20
1733959670000|2024-12-11 23:27:50|549.8|547.7|549.69|547.59|549.84|547.74|549.67|547.57|21
1733959680000|2024-12-11 23:28:00|549.65|547.55|549.81|547.71|549.82|547.72|549.58|547.48|24
1733959690000|2024-12-11 23:28:10|549.82|547.72|549.9|547.8|549.9|547.8|549.82|547.72|15
1733959750000|2024-12-11 23:29:10|549.89|547.79|549.87|547.77|549.89|547.79|549.87|547.77|3
1733959760000|2024-12-11 23:29:20|549.86|547.76|549.9|547.8|549.9|547.8|549.86|547.76|7
1733959800000|2024-12-11 23:30:00|549.89|547.79|549.9|547.8|549.9|547.8|549.89|547.79|2
1733959830000|2024-12-11 23:30:30|549.97|547.87|550.04|547.94|550.04|547.94|549.97|547.87|2
1733959850000|2024-12-11 23:30:50|550.02|547.92|550.01|547.91|550.03|547.93|550.01|547.91|6
1733959860000|2024-12-11 23:31:00|550.02|547.92|550.02|547.92|550.04|547.94|549.98|547.88|16
1733959870000|2024-12-11 23:31:10|550.01|547.91|549.99|547.89|550.03|547.93|549.98|547.88|15
1733959880000|2024-12-11 23:31:20|549.95|547.85|550.02|547.92|550.04|547.94|549.84|547.74|21
1733959890000|2024-12-11 23:31:30|550.03|547.93|550.01|547.91|550.03|547.93|549.99|547.89|14
1733959900000|2024-12-11 23:31:40|550.02|547.92|550.02|547.92|550.02|547.92|550.01|547.91|21
1733959910000|2024-12-11 23:31:50|550.01|547.91|549.98|547.88|550.02|547.92|549.89|547.79|22
1733959920000|2024-12-11 23:32:00|549.97|547.87|550.04|547.94|550.04|547.94|549.92|547.82|13
1733959930000|2024-12-11 23:32:10|550.02|547.92|549.98|547.88|550.03|547.93|549.84|547.74|26
1733959940000|2024-12-11 23:32:20|549.96|547.86|549.86|547.76|549.96|547.86|549.85|547.75|20
1733959950000|2024-12-11 23:32:30|549.89|547.79|549.77|547.67|549.89|547.79|549.74|547.64|21
1733959960000|2024-12-11 23:32:40|549.78|547.68|549.95|547.85|549.96|547.86|549.77|547.67|16
1733959970000|2024-12-11 23:32:50|549.94|547.84|549.97|547.87|550.04|547.94|549.94|547.84|10
1733959980000|2024-12-11 23:33:00|549.93|547.83|549.87|547.77|549.96|547.86|549.84|547.74|24
1733959990000|2024-12-11 23:33:10|549.88|547.78|549.44|547.34|549.88|547.78|549.41|547.31|24
1733960000000|2024-12-11 23:33:20|549.41|547.31|549.4|547.3|549.65|547.55|549.4|547.3|29
1733960010000|2024-12-11 23:33:30|549.37|547.27|549.67|547.57|549.72|547.62|549.37|547.27|31
1733960020000|2024-12-11 23:33:40|549.68|547.58|549.59|547.49|549.68|547.58|549.56|547.46|18
1733960030000|2024-12-11 23:33:50|549.6|547.5|549.54|547.44|549.6|547.5|549.49|547.39|24
1733960040000|2024-12-11 23:34:00|549.51|547.41|549.53|547.43|549.55|547.45|549.45|547.35|24
1733960050000|2024-12-11 23:34:10|549.52|547.42|549.44|547.34|549.53|547.43|549.44|547.34|10
1733960060000|2024-12-11 23:34:20|549.47|547.37|549.65|547.55|549.65|547.55|549.39|547.29|24
1733960070000|2024-12-11 23:34:30|549.67|547.57|549.77|547.67|549.77|547.67|549.64|547.54|20
1733960080000|2024-12-11 23:34:40|549.76|547.66|549.73|547.63|549.77|547.67|549.73|547.63|4
1733960090000|2024-12-11 23:34:50|549.74|547.64|549.71|547.61|549.74|547.64|549.71|547.61|14
1733960100000|2024-12-11 23:35:00|549.7|547.6|549.68|547.58|549.71|547.61|549.66|547.56|21
1733960110000|2024-12-11 23:35:10|549.65|547.55|549.45|547.35|549.65|547.55|549.43|547.33|15
1733960120000|2024-12-11 23:35:20|549.48|547.38|549.66|547.56|549.7|547.6|549.45|547.35|19
1733960130000|2024-12-11 23:35:30|549.65|547.55|549.88|547.78|549.88|547.78|549.65|547.55|29
1733960140000|2024-12-11 23:35:40|549.8|547.7|549.89|547.79|549.89|547.79|549.8|547.7|14
1733960150000|2024-12-11 23:35:50|549.87|547.77|549.85|547.75|549.89|547.79|549.83|547.73|9
1733960160000|2024-12-11 23:36:00|549.86|547.76|549.8|547.7|549.87|547.77|549.79|547.69|8
1733960170000|2024-12-11 23:36:10|549.78|547.68|549.75|547.65|549.81|547.71|549.75|547.65|21
1733960180000|2024-12-11 23:36:20|549.76|547.66|549.73|547.63|549.81|547.71|549.73|547.63|14
1733960190000|2024-12-11 23:36:30|549.79|547.69|549.78|547.68|549.81|547.71|549.7|547.6|24
1733960200000|2024-12-11 23:36:40|549.77|547.67|549.66|547.56|549.81|547.71|549.62|547.52|20
1733960210000|2024-12-11 23:36:50|549.64|547.54|549.39|547.29|549.64|547.54|549.35|547.25|23
1733960220000|2024-12-11 23:37:00|549.38|547.28|549.08|546.98|549.38|547.28|548.95|546.85|23
1733960230000|2024-12-11 23:37:10|549.09|546.99|548.98|546.88|549.14|547.04|548.89|546.79|28
1733960240000|2024-12-11 23:37:20|548.83|546.73|549.02|546.92|549.02|546.92|548.53|546.43|22
1733960250000|2024-12-11 23:37:30|549.08|546.98|549.03|546.93|549.24|547.14|548.98|546.88|29
1733960260000|2024-12-11 23:37:40|549.05|546.95|548.93|546.83|549.06|546.96|548.88|546.78|21
1733960270000|2024-12-11 23:37:50|548.95|546.85|548.9|546.8|548.95|546.85|548.88|546.78|23
1733960280000|2024-12-11 23:38:00|548.88|546.78|549.07|546.97|549.07|546.97|548.83|546.73|20
1733960290000|2024-12-11 23:38:10|549.09|546.99|549.14|547.04|549.15|547.05|549.09|546.99|19
1733960300000|2024-12-11 23:38:20|549.13|547.03|549.35|547.25|549.36|547.26|549.13|547.03|15
1733960310000|2024-12-11 23:38:30|549.36|547.26|549.35|547.25|549.36|547.26|549.28|547.18|9
1733960320000|2024-12-11 23:38:40|549.36|547.26|549.32|547.22|549.37|547.27|549.32|547.22|13
1733960330000|2024-12-11 23:38:50|549.3|547.2|549.4|547.3|549.4|547.3|549.3|547.2|12
1733960360000|2024-12-11 23:39:20|549.35|547.25|549.4|547.3|549.4|547.3|549.35|547.25|8
1733960370000|2024-12-11 23:39:30|549.39|547.29|549.35|547.25|549.4|547.3|549.35|547.25|7
1733960380000|2024-12-11 23:39:40|549.38|547.28|549.33|547.23|549.4|547.3|549.31|547.21|18
1733960390000|2024-12-11 23:39:50|549.32|547.22|549.38|547.28|549.4|547.3|549.32|547.22|13
1733960400000|2024-12-11 23:40:00|549.36|547.26|549.4|547.3|549.4|547.3|549.34|547.24|20
1733960410000|2024-12-11 23:40:10|549.39|547.29|549.28|547.18|549.39|547.29|549.28|547.18|6
1733960420000|2024-12-11 23:40:20|549.29|547.19|549.37|547.27|549.38|547.28|549.19|547.09|16
1733960430000|2024-12-11 23:40:30|549.32|547.22|549.35|547.25|549.37|547.27|549.31|547.21|20
1733960440000|2024-12-11 23:40:40|549.34|547.24|549.21|547.11|549.36|547.26|549.21|547.11|15
1733960450000|2024-12-11 23:40:50|549.16|547.06|549.15|547.05|549.2|547.1|549.13|547.03|16
1733960460000|2024-12-11 23:41:00|549.14|547.04|549.2|547.1|549.26|547.16|549.13|547.03|22
1733960470000|2024-12-11 23:41:10|549.18|547.08|548.97|546.87|549.18|547.08|548.95|546.85|20
1733960480000|2024-12-11 23:41:20|548.95|546.85|548.83|546.73|548.95|546.85|548.8|546.7|15
1733960490000|2024-12-11 23:41:30|548.84|546.74|549.08|546.98|549.12|547.02|548.83|546.73|22
1733960500000|2024-12-11 23:41:40|549.12|547.02|549.36|547.26|549.38|547.28|549.09|546.99|28
1733960510000|2024-12-11 23:41:50|549.37|547.27|549.4|547.3|549.4|547.3|549.37|547.27|3
1733960530000|2024-12-11 23:42:10|549.37|547.27|549.36|547.26|549.37|547.27|549.36|547.26|6
1733960540000|2024-12-11 23:42:20|549.37|547.27|549.36|547.26|549.37|547.27|549.36|547.26|14
1733960550000|2024-12-11 23:42:30|549.37|547.27|549.4|547.3|549.4|547.3|549.36|547.26|8
1733960610000|2024-12-11 23:43:30|549.44|547.34|549.49|547.39|549.49|547.39|549.44|547.34|2
1733960630000|2024-12-11 23:43:50|549.55|547.45|549.61|547.51|549.61|547.51|549.55|547.45|2
1733960680000|2024-12-11 23:44:40|549.57|547.47|549.55|547.45|549.58|547.48|549.53|547.43|7
1733960690000|2024-12-11 23:44:50|549.52|547.42|549.42|547.32|549.55|547.45|549.4|547.3|24
1733960700000|2024-12-11 23:45:00|549.41|547.31|549.41|547.31|549.56|547.46|549.36|547.26|26
1733960710000|2024-12-11 23:45:10|549.45|547.35|549.41|547.31|549.61|547.51|549.41|547.31|22
1733960720000|2024-12-11 23:45:20|549.42|547.32|549.48|547.38|549.49|547.39|549.36|547.26|23
1733960730000|2024-12-11 23:45:30|549.5|547.4|549.53|547.43|549.54|547.44|549.47|547.37|20
1733960740000|2024-12-11 23:45:40|549.51|547.41|549.39|547.29|549.51|547.41|549.37|547.27|21
1733960750000|2024-12-11 23:45:50|549.37|547.27|549.25|547.15|549.37|547.27|549.23|547.13|22
1733960760000|2024-12-11 23:46:00|549.24|547.14|549.27|547.17|549.27|547.17|549.08|546.98|19
1733960770000|2024-12-11 23:46:10|549.24|547.14|549.27|547.17|549.3|547.2|549.14|547.04|27
1733960780000|2024-12-11 23:46:20|549.28|547.18|549.56|547.46|549.56|547.46|549.28|547.18|22
1733960790000|2024-12-11 23:46:30|549.5|547.4|549.35|547.25|549.5|547.4|549.35|547.25|10
1733960800000|2024-12-11 23:46:40|549.29|547.19|549.3|547.2|549.32|547.22|549.2|547.1|16
1733960810000|2024-12-11 23:46:50|549.28|547.18|549.35|547.25|549.41|547.31|549.22|547.12|27
1733960820000|2024-12-11 23:47:00|549.4|547.3|549.29|547.19|549.52|547.42|549.26|547.16|26
1733960830000|2024-12-11 23:47:10|549.26|547.16|548.95|546.85|549.26|547.16|548.95|546.85|27
1733960840000|2024-12-11 23:47:20|548.98|546.88|549.26|547.16|549.32|547.22|548.98|546.88|26
1733960850000|2024-12-11 23:47:30|549.29|547.19|549.54|547.44|549.57|547.47|549.28|547.18|26
1733960860000|2024-12-11 23:47:40|549.55|547.45|549.61|547.51|549.61|547.51|549.53|547.43|23
1733960870000|2024-12-11 23:47:50|549.59|547.49|549.61|547.51|549.61|547.51|549.59|547.49|5
1733960890000|2024-12-11 23:48:10|549.59|547.49|549.54|547.44|549.6|547.5|549.52|547.42|10
1733960900000|2024-12-11 23:48:20|549.53|547.43|549.54|547.44|549.58|547.48|549.51|547.41|12
1733960910000|2024-12-11 23:48:30|549.55|547.45|549.55|547.45|549.57|547.47|549.49|547.39|11
1733960920000|2024-12-11 23:48:40|549.54|547.44|549.47|547.37|549.56|547.46|549.47|547.37|17
1733960930000|2024-12-11 23:48:50|549.44|547.34|549.43|547.33|549.48|547.38|549.43|547.33|7
1733960940000|2024-12-11 23:49:00|549.44|547.34|549.37|547.27|549.44|547.34|549.3|547.2|11
1733960950000|2024-12-11 23:49:10|549.38|547.28|549.42|547.32|549.44|547.34|549.35|547.25|19
1733960960000|2024-12-11 23:49:20|549.44|547.34|549.44|547.34|549.44|547.34|549.44|547.34|1
1733961020000|2024-12-11 23:50:20|549.43|547.33|549.41|547.31|549.43|547.33|549.37|547.27|12
1733961030000|2024-12-11 23:50:30|549.42|547.32|549.42|547.32|549.44|547.34|549.38|547.28|6
1733961040000|2024-12-11 23:50:40|549.4|547.3|549.26|547.16|549.4|547.3|549.25|547.15|18
1733961050000|2024-12-11 23:50:50|549.25|547.15|549.11|547.01|549.31|547.21|549.11|547.01|17
1733961060000|2024-12-11 23:51:00|549.1|547|549.37|547.27|549.37|547.27|549.1|547|26
1733961070000|2024-12-11 23:51:10|549.38|547.28|549.12|547.02|549.39|547.29|549.12|547.02|11
1733961080000|2024-12-11 23:51:20|549.18|547.08|549.14|547.04|549.18|547.08|549.07|546.97|12
1733961090000|2024-12-11 23:51:30|549.13|547.03|549.1|547|549.21|547.11|549.08|546.98|28
1733961100000|2024-12-11 23:51:40|549.18|547.08|548.94|546.84|549.34|547.24|548.93|546.83|25
1733961110000|2024-12-11 23:51:50|548.95|546.85|548.99|546.89|548.99|546.89|548.93|546.83|21
1733961120000|2024-12-11 23:52:00|549|546.9|548.86|546.76|549.1|547|548.86|546.76|18
1733961130000|2024-12-11 23:52:10|548.74|546.64|548.85|546.75|548.88|546.78|548.74|546.64|25
1733961140000|2024-12-11 23:52:20|548.81|546.71|548.27|546.17|548.81|546.71|548.25|546.15|29
1733961150000|2024-12-11 23:52:30|548.34|546.24|548.29|546.19|548.42|546.32|548.22|546.12|26
1733961160000|2024-12-11 23:52:40|548.25|546.15|548.09|545.99|548.29|546.19|548.06|545.96|23
1733961170000|2024-12-11 23:52:50|548.08|545.98|547.93|545.83|548.11|546.01|547.78|545.68|23
1733961180000|2024-12-11 23:53:00|547.92|545.82|548.12|546.02|548.12|546.02|547.89|545.79|26
1733961190000|2024-12-11 23:53:10|548.03|545.93|547.71|545.61|548.03|545.93|547.71|545.61|30
1733961200000|2024-12-11 23:53:20|547.73|545.63|547.92|545.82|547.94|545.84|547.71|545.61|21
1733961210000|2024-12-11 23:53:30|547.93|545.83|548.02|545.92|548.07|545.97|547.93|545.83|16
1733961220000|2024-12-11 23:53:40|548.01|545.91|547.47|545.37|548.13|546.03|547.47|545.37|18
1733961230000|2024-12-11 23:53:50|547.46|545.36|547.41|545.31|547.53|545.43|547.4|545.3|5
1733961240000|2024-12-11 23:54:00|547.35|545.25|547.66|545.56|547.72|545.62|547.35|545.25|17
1733961250000|2024-12-11 23:54:10|547.68|545.58|547.79|545.69|547.85|545.75|547.66|545.56|26
1733961260000|2024-12-11 23:54:20|547.78|545.68|547.52|545.42|547.88|545.78|547.4|545.3|23
1733961270000|2024-12-11 23:54:30|547.47|545.37|547.4|545.3|547.48|545.38|547.39|545.29|9
1733961300000|2024-12-11 23:55:00|547.56|545.46|547.75|545.65|547.75|545.65|547.56|545.46|2
1733961310000|2024-12-11 23:55:10|547.9|545.8|548.06|545.96|548.06|545.96|547.9|545.8|2
1733961330000|2024-12-11 23:55:30|548.15|546.05|548.24|546.14|548.24|546.14|548.15|546.05|2
1733961340000|2024-12-11 23:55:40|548.26|546.16|548.28|546.18|548.28|546.18|548.26|546.16|2
1733961350000|2024-12-11 23:55:50|548.31|546.21|548.49|546.39|548.49|546.39|548.31|546.21|4
1733961480000|2024-12-11 23:58:00|548.34|546.24|548.36|546.26|548.37|546.27|548.25|546.15|16
1733961490000|2024-12-11 23:58:10|548.39|546.29|548.3|546.2|548.41|546.31|548.29|546.19|18
1733961500000|2024-12-11 23:58:20|548.31|546.21|548.34|546.24|548.34|546.24|548.24|546.14|12
1733961510000|2024-12-11 23:58:30|548.35|546.25|548.35|546.25|548.39|546.29|548.34|546.24|16
1733961520000|2024-12-11 23:58:40|548.33|546.23|548.36|546.26|548.36|546.26|548.31|546.21|16
1733961530000|2024-12-11 23:58:50|548.33|546.23|548.32|546.22|548.33|546.23|548.29|546.19|4
1733961540000|2024-12-11 23:59:00|548.29|546.19|548.25|546.15|548.32|546.22|548.22|546.12|10
1733961550000|2024-12-11 23:59:10|548.2|546.1|548.07|545.97|548.22|546.12|548.04|545.94|14
1733961560000|2024-12-11 23:59:20|548.08|545.98|548.05|545.95|548.13|546.03|547.99|545.89|17
1733961570000|2024-12-11 23:59:30|548.04|545.94|547.87|545.77|548.04|545.94|547.85|545.75|10
1733961580000|2024-12-11 23:59:40|547.88|545.78|547.95|545.85|547.95|545.85|547.88|545.78|22
1733961590000|2024-12-11 23:59:50|547.91|545.81|548.08|545.98|548.11|546.01|547.91|545.81|19
1733961600000|2024-12-12 00:00:00|548.09|545.99|548.31|546.21|548.35|546.25|548.05|545.95|23
1733961610000|2024-12-12 00:00:10|548.32|546.22|548.37|546.27|548.49|546.39|548.21|546.11|27
1733961620000|2024-12-12 00:00:20|548.41|546.31|548.22|546.12|548.45|546.35|548.08|545.98|29
1733961630000|2024-12-12 00:00:30|548.23|546.13|548.35|546.25|548.39|546.29|548.23|546.13|24
1733961640000|2024-12-12 00:00:40|548.36|546.26|548.17|546.07|548.42|546.32|548.14|546.04|17
1733961650000|2024-12-12 00:00:50|548.18|546.08|548.42|546.32|548.42|546.32|548.09|545.99|17
1733961660000|2024-12-12 00:01:00|548.41|546.31|548.49|546.39|548.49|546.39|548.41|546.31|6
1733961670000|2024-12-12 00:01:10|548.43|546.33|548.4|546.3|548.46|546.36|548.39|546.29|16
1733961680000|2024-12-12 00:01:20|548.41|546.31|548.48|546.38|548.48|546.38|548.41|546.31|12
1733961690000|2024-12-12 00:01:30|548.47|546.37|548.35|546.25|548.48|546.38|548.3|546.2|11
1733961700000|2024-12-12 00:01:40|548.36|546.26|548.33|546.23|548.44|546.34|548.33|546.23|25
1733961710000|2024-12-12 00:01:50|548.23|546.13|548.39|546.29|548.39|546.29|548.2|546.1|22
1733961720000|2024-12-12 00:02:00|548.38|546.28|548.38|546.28|548.49|546.39|548.36|546.26|10
1733961730000|2024-12-12 00:02:10|548.36|546.26|547.92|545.82|548.38|546.28|547.91|545.81|23
1733961740000|2024-12-12 00:02:20|547.91|545.81|547.41|545.31|547.91|545.81|547.31|545.21|37
1733961750000|2024-12-12 00:02:30|547.36|545.26|547.25|545.15|547.45|545.35|547.21|545.11|31
1733961760000|2024-12-12 00:02:40|547.27|545.17|548|545.9|548|545.9|547.27|545.17|31
1733961770000|2024-12-12 00:02:50|547.94|545.84|547.77|545.67|548.2|546.1|547.77|545.67|30
1733961780000|2024-12-12 00:03:00|547.79|545.69|547.93|545.83|547.94|545.84|547.54|545.44|21
1733961790000|2024-12-12 00:03:10|547.98|545.88|548.23|546.13|548.24|546.14|547.98|545.88|25
1733961800000|2024-12-12 00:03:20|548.33|546.23|548.05|545.95|548.35|546.25|547.96|545.86|26
1733961810000|2024-12-12 00:03:30|548.04|545.94|548.36|546.26|548.36|546.26|548.04|545.94|27
1733961820000|2024-12-12 00:03:40|548.37|546.27|548.39|546.29|548.46|546.36|548.23|546.13|24
1733961830000|2024-12-12 00:03:50|548.26|546.16|548.41|546.31|548.41|546.31|548.18|546.08|23
1733961840000|2024-12-12 00:04:00|548.39|546.29|548.09|545.99|548.4|546.3|548.09|545.99|32
1733961850000|2024-12-12 00:04:10|548.08|545.98|548.05|545.95|548.24|546.14|548.05|545.95|23
1733961860000|2024-12-12 00:04:20|547.93|545.83|547.97|545.87|547.97|545.87|547.65|545.55|28
1733961870000|2024-12-12 00:04:30|547.94|545.84|547.97|545.87|547.97|545.87|547.94|545.84|3
1733961880000|2024-12-12 00:04:40|547.93|545.83|547.74|545.64|547.93|545.83|547.74|545.64|5
1733961890000|2024-12-12 00:04:50|547.59|545.49|547.64|545.54|547.81|545.71|547.59|545.49|27
1733961900000|2024-12-12 00:05:00|547.63|545.53|547.31|545.21|547.63|545.53|547.29|545.19|28
1733961910000|2024-12-12 00:05:10|547.32|545.22|547.34|545.24|547.49|545.39|547.16|545.06|30
1733961920000|2024-12-12 00:05:20|547.33|545.23|547.32|545.22|547.42|545.32|547.31|545.21|21
1733961930000|2024-12-12 00:05:30|547.34|545.24|547.44|545.34|547.46|545.36|547.22|545.12|25
1733961940000|2024-12-12 00:05:40|547.49|545.39|547.83|545.73|547.83|545.73|547.42|545.32|26
1733961950000|2024-12-12 00:05:50|547.82|545.72|547.97|545.87|547.97|545.87|547.82|545.72|9
1733961960000|2024-12-12 00:06:00|547.98|545.88|548.44|546.34|548.6|546.5|547.98|545.88|23
1733961970000|2024-12-12 00:06:10|548.45|546.35|548.64|546.54|548.64|546.54|548.44|546.34|20
1733962000000|2024-12-12 00:06:40|548.65|546.55|548.63|546.53|548.67|546.57|548.61|546.51|6
1733962010000|2024-12-12 00:06:50|548.65|546.55|548.67|546.57|548.67|546.57|548.65|546.55|5
1733962020000|2024-12-12 00:07:00|548.66|546.56|548.59|546.49|548.66|546.56|548.47|546.37|16
1733962030000|2024-12-12 00:07:10|548.6|546.5|548.41|546.31|548.61|546.51|548.34|546.24|21
1733962040000|2024-12-12 00:07:20|548.39|546.29|548.42|546.32|548.42|546.32|548.38|546.28|14
1733962050000|2024-12-12 00:07:30|548.43|546.33|548.45|546.35|548.58|546.48|548.4|546.3|28
1733962060000|2024-12-12 00:07:40|548.43|546.33|548.61|546.51|548.61|546.51|548.42|546.32|19
1733962070000|2024-12-12 00:07:50|548.62|546.52|548.67|546.57|548.67|546.57|548.6|546.5|9
1733962080000|2024-12-12 00:08:00|548.64|546.54|548.51|546.41|548.64|546.54|548.5|546.4|10
1733962090000|2024-12-12 00:08:10|548.5|546.4|548.29|546.19|548.55|546.45|548.28|546.18|21
1733962100000|2024-12-12 00:08:20|548.34|546.24|548.4|546.3|548.48|546.38|548.3|546.2|24
1733962110000|2024-12-12 00:08:30|548.37|546.27|548.35|546.25|548.42|546.32|548.35|546.25|19
1733962120000|2024-12-12 00:08:40|548.33|546.23|548.09|545.99|548.33|546.23|547.98|545.88|29
1733962130000|2024-12-12 00:08:50|548.04|545.94|548.14|546.04|548.23|546.13|548.02|545.92|28
1733962140000|2024-12-12 00:09:00|548.15|546.05|548.33|546.23|548.52|546.42|548.15|546.05|26
1733962150000|2024-12-12 00:09:10|548.31|546.21|547.82|545.72|548.4|546.3|547.8|545.7|28
1733962160000|2024-12-12 00:09:20|547.85|545.75|547.91|545.81|547.95|545.85|547.8|545.7|29
1733962170000|2024-12-12 00:09:30|547.95|545.85|548.07|545.97|548.2|546.1|547.95|545.85|31
1733962180000|2024-12-12 00:09:40|548.08|545.98|547.92|545.82|548.09|545.99|547.87|545.77|19
1733962190000|2024-12-12 00:09:50|547.9|545.8|547.8|545.7|547.9|545.8|547.75|545.65|22
1733962200000|2024-12-12 00:10:00|547.81|545.71|547.97|545.87|548.01|545.91|547.75|545.65|29
1733962210000|2024-12-12 00:10:10|547.98|545.88|547.78|545.68|548.07|545.97|547.78|545.68|24
1733962220000|2024-12-12 00:10:20|547.76|545.66|547.56|545.46|547.77|545.67|547.55|545.45|16
1733962230000|2024-12-12 00:10:30|547.55|545.45|547.62|545.52|547.71|545.61|547.55|545.45|25
1733962240000|2024-12-12 00:10:40|547.63|545.53|547.38|545.28|547.63|545.53|547.37|545.27|23
1733962250000|2024-12-12 00:10:50|547.42|545.32|547.11|545.01|547.42|545.32|547.11|545.01|29
1733962260000|2024-12-12 00:11:00|547.08|544.98|547.2|545.1|547.2|545.1|546.96|544.86|27
1733962270000|2024-12-12 00:11:10|547.23|545.13|547.49|545.39|547.74|545.64|547.23|545.13|27
1733962280000|2024-12-12 00:11:20|547.48|545.38|547.63|545.53|547.75|545.65|547.48|545.38|24
1733962290000|2024-12-12 00:11:30|547.69|545.59|547.63|545.53|547.71|545.61|547.58|545.48|20
1733962300000|2024-12-12 00:11:40|547.62|545.52|547.68|545.58|547.68|545.58|547.56|545.46|23
1733962310000|2024-12-12 00:11:50|547.77|545.67|547.69|545.59|547.93|545.83|547.69|545.59|22
1733962320000|2024-12-12 00:12:00|547.68|545.58|547.9|545.8|547.9|545.8|547.66|545.56|28
1733962330000|2024-12-12 00:12:10|547.93|545.83|548|545.9|548|545.9|547.93|545.83|3
1733962340000|2024-12-12 00:12:20|548.04|545.94|548.42|546.32|548.42|546.32|548.04|545.94|4
1733962380000|2024-12-12 00:13:00|548.36|546.26|548.39|546.29|548.39|546.29|548.32|546.22|7
1733962390000|2024-12-12 00:13:10|548.41|546.31|548.42|546.32|548.42|546.32|548.41|546.31|2
1733962400000|2024-12-12 00:13:20|548.36|546.26|548.42|546.32|548.44|546.34|548.36|546.26|17
1733962410000|2024-12-12 00:13:30|548.53|546.43|548.4|546.3|548.54|546.44|548.38|546.28|22
1733962420000|2024-12-12 00:13:40|548.42|546.32|548.43|546.33|548.51|546.41|548.31|546.21|25
1733962430000|2024-12-12 00:13:50|548.52|546.42|548.41|546.31|548.53|546.43|548.39|546.29|24
1733962440000|2024-12-12 00:14:00|548.4|546.3|548.26|546.16|548.4|546.3|548.25|546.15|12
1733962450000|2024-12-12 00:14:10|548.29|546.19|548.02|545.92|548.29|546.19|548.02|545.92|19
1733962460000|2024-12-12 00:14:20|548.07|545.97|548.27|546.17|548.34|546.24|548.07|545.97|21
1733962470000|2024-12-12 00:14:30|548.3|546.2|548.59|546.49|548.59|546.49|548.3|546.2|12
1733962490000|2024-12-12 00:14:50|548.63|546.53|548.77|546.67|548.77|546.67|548.63|546.53|3
1733962520000|2024-12-12 00:15:20|548.82|546.72|548.88|546.78|548.88|546.78|548.82|546.72|2
1733962530000|2024-12-12 00:15:30|548.89|546.79|548.83|546.73|548.91|546.81|548.83|546.73|6
1733962540000|2024-12-12 00:15:40|548.81|546.71|548.86|546.76|548.86|546.76|548.74|546.64|10
1733962550000|2024-12-12 00:15:50|548.87|546.77|548.91|546.81|548.91|546.81|548.87|546.77|3
1733962560000|2024-12-12 00:16:00|548.89|546.79|548.9|546.8|548.91|546.81|548.88|546.78|12
1733962570000|2024-12-12 00:16:10|548.89|546.79|548.91|546.81|548.91|546.81|548.89|546.79|5
1733962590000|2024-12-12 00:16:30|548.95|546.85|548.99|546.89|548.99|546.89|548.95|546.85|2
1733962600000|2024-12-12 00:16:40|549.01|546.91|549.72|547.62|549.72|547.62|549.01|546.91|7
1733962610000|2024-12-12 00:16:50|549.91|547.81|550.1|548|550.2|548.1|549.91|547.81|13
1733962620000|2024-12-12 00:17:00|550.03|547.93|549.79|547.69|550.12|548.02|549.79|547.69|20
1733962630000|2024-12-12 00:17:10|549.88|547.78|549.84|547.74|549.93|547.83|549.75|547.65|26
1733962640000|2024-12-12 00:17:20|549.83|547.73|549.86|547.76|550.07|547.97|549.82|547.72|28
1733962650000|2024-12-12 00:17:30|549.83|547.73|550.06|547.96|550.06|547.96|549.79|547.69|26
1733962660000|2024-12-12 00:17:40|550.11|548.01|550.05|547.95|550.21|548.11|549.92|547.82|28
1733962670000|2024-12-12 00:17:50|550.06|547.96|550.33|548.23|550.34|548.24|550.06|547.96|29
1733962680000|2024-12-12 00:18:00|550.34|548.24|550.27|548.17|550.35|548.25|550.25|548.15|12
1733962690000|2024-12-12 00:18:10|550.28|548.18|550.3|548.2|550.33|548.23|550.26|548.16|20
1733962700000|2024-12-12 00:18:20|550.34|548.24|550.28|548.18|550.35|548.25|550.16|548.06|25
1733962710000|2024-12-12 00:18:30|550.29|548.19|549.97|547.87|550.29|548.19|549.88|547.78|23
1733962720000|2024-12-12 00:18:40|549.95|547.85|550.04|547.94|550.08|547.98|549.95|547.85|29
1733962730000|2024-12-12 00:18:50|549.99|547.89|550.12|548.02|550.25|548.15|549.99|547.89|28
1733962740000|2024-12-12 00:19:00|550.17|548.07|550.18|548.08|550.21|548.11|550.11|548.01|21
1733962750000|2024-12-12 00:19:10|550.17|548.07|550.11|548.01|550.18|548.08|550.11|548.01|9
1733962760000|2024-12-12 00:19:20|550.15|548.05|550.15|548.05|550.3|548.2|550.13|548.03|20
1733962770000|2024-12-12 00:19:30|550.16|548.06|550.32|548.22|550.32|548.22|550.16|548.06|23
1733962780000|2024-12-12 00:19:40|550.34|548.24|550.35|548.25|550.35|548.25|550.33|548.23|4
1733962820000|2024-12-12 00:20:20|550.27|548.17|550.3|548.2|550.3|548.2|550.27|548.17|8
1733962830000|2024-12-12 00:20:30|550.29|548.19|550.3|548.2|550.32|548.22|550.28|548.18|15
1733962840000|2024-12-12 00:20:40|550.32|548.22|550.25|548.15|550.35|548.25|550.23|548.13|16
1733962850000|2024-12-12 00:20:50|550.24|548.14|550.35|548.25|550.35|548.25|550.19|548.09|15
1733962860000|2024-12-12 00:21:00|550.32|548.22|550.12|548.02|550.33|548.23|550.12|548.02|19
1733962870000|2024-12-12 00:21:10|550.11|548.01|550.11|548.01|550.11|548.01|550.11|548.01|1
1733962900000|2024-12-12 00:21:40|550.17|548.07|550.11|548.01|550.17|548.07|550.11|548.01|4
1733962910000|2024-12-12 00:21:50|549.85|547.75|549.68|547.58|549.85|547.75|549.67|547.57|12
1733962920000|2024-12-12 00:22:00|549.66|547.56|550.05|547.95|550.07|547.97|549.58|547.48|31
1733962930000|2024-12-12 00:22:10|550.04|547.94|549.86|547.76|550.13|548.03|549.8|547.7|26
1733962940000|2024-12-12 00:22:20|549.85|547.75|550.09|547.99|550.09|547.99|549.75|547.65|19
1733962950000|2024-12-12 00:22:30|550.11|548.01|550.1|548|550.15|548.05|550.09|547.99|16
1733962960000|2024-12-12 00:22:40|550.09|547.99|549.8|547.7|550.09|547.99|549.8|547.7|14
1733962970000|2024-12-12 00:22:50|549.71|547.61|549.75|547.65|549.82|547.72|549.7|547.6|25
1733962980000|2024-12-12 00:23:00|549.76|547.66|549.64|547.54|549.82|547.72|549.59|547.49|14
1733962990000|2024-12-12 00:23:10|549.71|547.61|549.64|547.54|549.82|547.72|549.64|547.54|21
1733963000000|2024-12-12 00:23:20|549.6|547.5|549.53|547.43|549.64|547.54|549.48|547.38|24
1733963010000|2024-12-12 00:23:30|549.5|547.4|549.43|547.33|549.51|547.41|549.41|547.31|25
1733963020000|2024-12-12 00:23:40|549.45|547.35|549.35|547.25|549.45|547.35|549.31|547.21|14
1733963030000|2024-12-12 00:23:50|549.36|547.26|549.52|547.42|549.56|547.46|549.35|547.25|17
1733963040000|2024-12-12 00:24:00|549.5|547.4|549.35|547.25|549.5|547.4|549.35|547.25|21
1733963050000|2024-12-12 00:24:10|549.22|547.12|548.99|546.89|549.22|547.12|548.99|546.89|9
1733963060000|2024-12-12 00:24:20|548.97|546.87|549.13|547.03|549.14|547.04|548.97|546.87|20
1733963070000|2024-12-12 00:24:30|549.14|547.04|548.97|546.87|549.25|547.15|548.91|546.81|26
1733963080000|2024-12-12 00:24:40|548.96|546.86|548.85|546.75|548.99|546.89|548.85|546.75|29
1733963090000|2024-12-12 00:24:50|548.84|546.74|548.61|546.51|548.86|546.76|548.61|546.51|28
1733963100000|2024-12-12 00:25:00|548.6|546.5|548.94|546.84|548.95|546.85|548.55|546.45|23
1733963110000|2024-12-12 00:25:10|548.97|546.87|548.9|546.8|548.97|546.87|548.83|546.73|27
1733963120000|2024-12-12 00:25:20|548.89|546.79|548.85|546.75|548.89|546.79|548.84|546.74|18
1733963130000|2024-12-12 00:25:30|548.83|546.73|548.71|546.61|548.85|546.75|548.62|546.52|16
1733963140000|2024-12-12 00:25:40|548.72|546.62|549.06|546.96|549.06|546.96|548.7|546.6|20
1733963150000|2024-12-12 00:25:50|549.03|546.93|549.06|546.96|549.06|546.96|549.03|546.93|3
1733963160000|2024-12-12 00:26:00|549|546.9|548.98|546.88|549.01|546.91|548.97|546.87|7
1733963170000|2024-12-12 00:26:10|548.91|546.81|549.04|546.94|549.06|546.96|548.91|546.81|22
1733963180000|2024-12-12 00:26:20|549.06|546.96|549.06|546.96|549.06|546.96|549.05|546.95|3
1733963210000|2024-12-12 00:26:50|549.04|546.94|549.04|546.94|549.04|546.94|549.04|546.94|1
1733963220000|2024-12-12 00:27:00|549.03|546.93|548.67|546.57|549.03|546.93|548.61|546.51|29
1733963230000|2024-12-12 00:27:10|548.69|546.59|548.44|546.34|548.69|546.59|548.44|546.34|25
1733963240000|2024-12-12 00:27:20|548.47|546.37|548.49|546.39|548.66|546.56|548.43|546.33|27
1733963250000|2024-12-12 00:27:30|548.48|546.38|548.5|546.4|548.59|546.49|548.45|546.35|28
1733963260000|2024-12-12 00:27:40|548.49|546.39|548.33|546.23|548.57|546.47|548.33|546.23|24
1733963270000|2024-12-12 00:27:50|548.28|546.18|547.87|545.77|548.28|546.18|547.81|545.71|30
1733963280000|2024-12-12 00:28:00|547.89|545.79|547.8|545.7|547.93|545.83|547.76|545.66|31
1733963290000|2024-12-12 00:28:10|547.78|545.68|547.63|545.53|547.8|545.7|547.57|545.47|27
1733963300000|2024-12-12 00:28:20|547.76|545.66|547.69|545.59|547.81|545.71|547.6|545.5|29
1733963310000|2024-12-12 00:28:30|547.73|545.63|547.46|545.36|547.73|545.63|547.44|545.34|25
1733963320000|2024-12-12 00:28:40|547.47|545.37|547.77|545.67|547.81|545.71|547.46|545.36|33
1733963330000|2024-12-12 00:28:50|547.75|545.65|547.67|545.57|547.75|545.65|547.65|545.55|22
1733963340000|2024-12-12 00:29:00|547.66|545.56|547.11|545.01|547.66|545.56|547.11|545.01|25
1733963350000|2024-12-12 00:29:10|547.09|544.99|547.03|544.93|547.21|545.11|546.98|544.88|33
1733963360000|2024-12-12 00:29:20|547.07|544.97|547.23|545.13|547.23|545.13|546.98|544.88|25
1733963370000|2024-12-12 00:29:30|547.25|545.15|547.21|545.11|547.32|545.22|547.12|545.02|21
1733963380000|2024-12-12 00:29:40|547.18|545.08|547.16|545.06|547.18|545.08|547.12|545.02|13
1733963390000|2024-12-12 00:29:50|547.15|545.05|547.05|544.95|547.15|545.05|546.99|544.89|19
1733963400000|2024-12-12 00:30:00|547.04|544.94|547.72|545.62|547.72|545.62|547.04|544.94|22
1733963440000|2024-12-12 00:30:40|547.94|545.84|548.17|546.07|548.17|546.07|547.94|545.84|2
1733963450000|2024-12-12 00:30:50|548.45|546.35|548.61|546.51|548.74|546.64|548.45|546.35|11
1733963460000|2024-12-12 00:31:00|548.62|546.52|548.48|546.38|548.67|546.57|548.48|546.38|30
1733963470000|2024-12-12 00:31:10|548.47|546.37|548.43|546.33|548.49|546.39|548.27|546.17|22
1733963480000|2024-12-12 00:31:20|548.42|546.32|548.46|546.36|548.46|546.36|548.27|546.17|16
1733963490000|2024-12-12 00:31:30|548.55|546.45|548.51|546.41|548.55|546.45|548.26|546.16|24
1733963500000|2024-12-12 00:31:40|548.52|546.42|548.55|546.45|548.7|546.6|548.52|546.42|24
1733963510000|2024-12-12 00:31:50|548.5|546.4|548.53|546.43|548.74|546.64|548.5|546.4|27
1733963520000|2024-12-12 00:32:00|548.42|546.32|548.19|546.09|548.47|546.37|548.17|546.07|25
1733963530000|2024-12-12 00:32:10|548.2|546.1|548.35|546.25|548.4|546.3|548.2|546.1|21
1733963540000|2024-12-12 00:32:20|548.39|546.29|548.36|546.26|548.39|546.29|548.19|546.09|21
1733963550000|2024-12-12 00:32:30|548.34|546.24|548.65|546.55|548.71|546.61|548.34|546.24|22
1733963560000|2024-12-12 00:32:40|548.66|546.56|548.28|546.18|548.66|546.56|548.27|546.17|22
1733963570000|2024-12-12 00:32:50|548.26|546.16|548.4|546.3|548.48|546.38|548.25|546.15|22
1733963580000|2024-12-12 00:33:00|548.39|546.29|548.49|546.39|548.61|546.51|548.31|546.21|29
1733963590000|2024-12-12 00:33:10|548.48|546.38|548.73|546.63|548.73|546.63|548.48|546.38|14
1733963600000|2024-12-12 00:33:20|548.72|546.62|548.67|546.57|548.73|546.63|548.66|546.56|15
1733963610000|2024-12-12 00:33:30|548.68|546.58|548.79|546.69|548.91|546.81|548.68|546.58|26
1733963620000|2024-12-12 00:33:40|548.81|546.71|548.72|546.62|548.81|546.71|548.71|546.61|25
1733963630000|2024-12-12 00:33:50|548.7|546.6|548.58|546.48|548.73|546.63|548.54|546.44|19
1733963640000|2024-12-12 00:34:00|548.67|546.57|548.85|546.75|548.91|546.81|548.65|546.55|18
1733963650000|2024-12-12 00:34:10|548.84|546.74|548.52|546.42|548.85|546.75|548.52|546.42|25
1733963660000|2024-12-12 00:34:20|548.55|546.45|548.71|546.61|548.71|546.61|548.55|546.45|26
1733963670000|2024-12-12 00:34:30|548.7|546.6|548.62|546.52|548.7|546.6|548.58|546.48|27
1733963680000|2024-12-12 00:34:40|548.6|546.5|548.91|546.81|548.91|546.81|548.6|546.5|15
1733963700000|2024-12-12 00:35:00|548.85|546.75|548.55|546.45|548.85|546.75|548.55|546.45|20
1733963710000|2024-12-12 00:35:10|548.49|546.39|548.85|546.75|548.85|546.75|548.49|546.39|27
1733963720000|2024-12-12 00:35:20|548.84|546.74|548.9|546.8|548.9|546.8|548.82|546.72|13
1733963730000|2024-12-12 00:35:30|548.89|546.79|548.72|546.62|548.89|546.79|548.64|546.54|26
1733963740000|2024-12-12 00:35:40|548.69|546.59|548.74|546.64|548.79|546.69|548.64|546.54|30
1733963750000|2024-12-12 00:35:50|548.77|546.67|548.58|546.48|548.77|546.67|548.56|546.46|23
1733963760000|2024-12-12 00:36:00|548.6|546.5|548.77|546.67|548.79|546.69|548.6|546.5|29
1733963770000|2024-12-12 00:36:10|548.75|546.65|548.75|546.65|548.9|546.8|548.71|546.61|28
1733963780000|2024-12-12 00:36:20|548.78|546.68|548.82|546.72|548.91|546.81|548.78|546.68|18
1733963790000|2024-12-12 00:36:30|548.84|546.74|548.81|546.71|548.86|546.76|548.76|546.66|22
1733963800000|2024-12-12 00:36:40|548.82|546.72|548.87|546.77|548.87|546.77|548.82|546.72|11
1733963810000|2024-12-12 00:36:50|548.91|546.81|548.77|546.67|548.91|546.81|548.75|546.65|12
1733963820000|2024-12-12 00:37:00|548.78|546.68|548.91|546.81|548.91|546.81|548.77|546.67|18
1733963850000|2024-12-12 00:37:30|548.92|546.82|549.23|547.13|549.23|547.13|548.92|546.82|6
1733963860000|2024-12-12 00:37:40|549.28|547.18|549.33|547.23|549.33|547.23|549.28|547.18|2
1733963870000|2024-12-12 00:37:50|549.34|547.24|549.64|547.54|549.64|547.54|549.34|547.24|3
1733963890000|2024-12-12 00:38:10|549.49|547.39|549.39|547.29|549.49|547.39|549.32|547.22|18
1733963900000|2024-12-12 00:38:20|549.42|547.32|549.05|546.95|549.42|547.32|549.05|546.95|15
1733963910000|2024-12-12 00:38:30|549.04|546.94|548.95|546.85|549.04|546.94|548.94|546.84|30
1733963920000|2024-12-12 00:38:40|548.99|546.89|549.08|546.98|549.08|546.98|548.95|546.85|18
1733963930000|2024-12-12 00:38:50|549.07|546.97|548.93|546.83|549.13|547.03|548.91|546.81|20
1733963940000|2024-12-12 00:39:00|548.91|546.81|548.72|546.62|548.99|546.89|548.71|546.61|22
1733963950000|2024-12-12 00:39:10|548.7|546.6|548.77|546.67|548.88|546.78|548.61|546.51|26
1733963960000|2024-12-12 00:39:20|548.79|546.69|548.8|546.7|548.89|546.79|548.77|546.67|18
1733963970000|2024-12-12 00:39:30|548.83|546.73|548.61|546.51|548.83|546.73|548.61|546.51|16
1733963980000|2024-12-12 00:39:40|548.62|546.52|548.62|546.52|548.65|546.55|548.49|546.39|23
1733963990000|2024-12-12 00:39:50|548.63|546.53|548.57|546.47|548.64|546.54|548.52|546.42|19
1733964000000|2024-12-12 00:40:00|548.58|546.48|548.63|546.53|548.65|546.55|548.57|546.47|21
1733964010000|2024-12-12 00:40:10|548.64|546.54|548.65|546.55|548.65|546.55|548.64|546.54|2
1733964040000|2024-12-12 00:40:40|548.59|546.49|548.57|546.47|548.59|546.49|548.57|546.47|3
1733964050000|2024-12-12 00:40:50|548.56|546.46|548.59|546.49|548.6|546.5|548.54|546.44|15
1733964060000|2024-12-12 00:41:00|548.58|546.48|548.85|546.75|548.91|546.81|548.58|546.48|21
1733964070000|2024-12-12 00:41:10|548.87|546.77|548.91|546.81|548.98|546.88|548.87|546.77|19
1733964080000|2024-12-12 00:41:20|548.9|546.8|548.87|546.77|548.9|546.8|548.81|546.71|24
1733964090000|2024-12-12 00:41:30|548.84|546.74|548.82|546.72|549.01|546.91|548.8|546.7|19
1733964100000|2024-12-12 00:41:40|548.7|546.6|548.54|546.44|548.73|546.63|548.47|546.37|22
1733964110000|2024-12-12 00:41:50|548.56|546.46|548.64|546.54|548.75|546.65|548.56|546.46|21
1733964120000|2024-12-12 00:42:00|548.62|546.52|549.05|546.95|549.1|547|548.59|546.49|29
1733964130000|2024-12-12 00:42:10|549.09|546.99|548.95|546.85|549.16|547.06|548.95|546.85|18
1733964140000|2024-12-12 00:42:20|548.93|546.83|549.07|546.97|549.07|546.97|548.93|546.83|24
1733964150000|2024-12-12 00:42:30|549.08|546.98|549.01|546.91|549.16|547.06|548.94|546.84|17
1733964160000|2024-12-12 00:42:40|548.98|546.88|548.86|546.76|548.98|546.88|548.86|546.76|24
1733964170000|2024-12-12 00:42:50|548.87|546.77|548.55|546.45|548.87|546.77|548.45|546.35|17
1733964180000|2024-12-12 00:43:00|548.56|546.46|548.19|546.09|548.66|546.56|548.19|546.09|29
1733964190000|2024-12-12 00:43:10|548.14|546.04|548.11|546.01|548.17|546.07|548.08|545.98|23
1733964200000|2024-12-12 00:43:20|548.09|545.99|548.18|546.08|548.19|546.09|547.88|545.78|26
1733964210000|2024-12-12 00:43:30|548.21|546.11|548.1|546|548.21|546.11|548.04|545.94|17
1733964220000|2024-12-12 00:43:40|548.09|545.99|547.9|545.8|548.09|545.99|547.86|545.76|17
1733964230000|2024-12-12 00:43:50|547.89|545.79|547.87|545.77|547.89|545.79|547.83|545.73|15
1733964240000|2024-12-12 00:44:00|547.86|545.76|547.63|545.53|547.92|545.82|547.62|545.52|20
1733964250000|2024-12-12 00:44:10|547.64|545.54|547.57|545.47|547.72|545.62|547.56|545.46|16
1733964260000|2024-12-12 00:44:20|547.58|545.48|547.5|545.4|547.71|545.61|547.5|545.4|22
1733964270000|2024-12-12 00:44:30|547.49|545.39|547.33|545.23|547.49|545.39|547.33|545.23|24
1733964280000|2024-12-12 00:44:40|547.31|545.21|546.94|544.84|547.31|545.21|546.9|544.8|20
1733964290000|2024-12-12 00:44:50|546.91|544.81|546.86|544.76|546.95|544.85|546.83|544.73|26
1733964300000|2024-12-12 00:45:00|546.83|544.73|546.54|544.44|546.83|544.73|546.29|544.19|32
1733964310000|2024-12-12 00:45:10|546.57|544.47|546.83|544.73|547.02|544.92|546.57|544.47|35
1733964320000|2024-12-12 00:45:20|546.84|544.74|546.98|544.88|547.03|544.93|546.7|544.6|30
1733964330000|2024-12-12 00:45:30|546.96|544.86|547.12|545.02|547.12|545.02|546.88|544.78|26
1733964340000|2024-12-12 00:45:40|547.08|544.98|547.07|544.97|547.17|545.07|547.07|544.97|20
1733964350000|2024-12-12 00:45:50|547.05|544.95|546.58|544.48|547.05|544.95|546.58|544.48|26
1733964360000|2024-12-12 00:46:00|546.59|544.49|546.2|544.1|546.68|544.58|546.18|544.08|25
1733964370000|2024-12-12 00:46:10|546.23|544.13|546.19|544.09|546.44|544.34|546.19|544.09|26
1733964380000|2024-12-12 00:46:20|546.23|544.13|546.28|544.18|546.29|544.19|546.1|544|24
1733964390000|2024-12-12 00:46:30|546.29|544.19|546.51|544.41|546.57|544.47|546.29|544.19|30
1733964400000|2024-12-12 00:46:40|546.45|544.35|546.42|544.32|546.5|544.4|546.41|544.31|22
1733964410000|2024-12-12 00:46:50|546.41|544.31|546.42|544.32|546.43|544.33|546.38|544.28|23
1733964420000|2024-12-12 00:47:00|546.41|544.31|546.6|544.5|546.69|544.59|546.32|544.22|29
1733964430000|2024-12-12 00:47:10|546.66|544.56|546.91|544.81|547|544.9|546.66|544.56|28
1733964440000|2024-12-12 00:47:20|546.88|544.78|546.59|544.49|546.89|544.79|546.59|544.49|26
1733964450000|2024-12-12 00:47:30|546.56|544.46|546.63|544.53|546.68|544.58|546.43|544.33|28
1733964460000|2024-12-12 00:47:40|546.66|544.56|546.52|544.42|546.68|544.58|546.52|544.42|25
1733964470000|2024-12-12 00:47:50|546.51|544.41|546.37|544.27|546.54|544.44|546.36|544.26|20
1733964480000|2024-12-12 00:48:00|546.34|544.24|546.05|543.95|546.37|544.27|546.03|543.93|23
1733964490000|2024-12-12 00:48:10|546.06|543.96|545.9|543.8|546.06|543.96|545.87|543.77|28
1733964500000|2024-12-12 00:48:20|545.67|543.57|545.26|543.16|545.67|543.57|545.26|543.16|26
1733964510000|2024-12-12 00:48:30|545.27|543.17|545.34|543.24|545.5|543.4|545.27|543.17|25
1733964520000|2024-12-12 00:48:40|545.37|543.27|545.48|543.38|545.64|543.54|545.27|543.17|24
1733964530000|2024-12-12 00:48:50|545.52|543.42|545.74|543.64|545.75|543.65|545.49|543.39|27
1733964540000|2024-12-12 00:49:00|545.75|543.65|545.84|543.74|545.84|543.74|545.74|543.64|18
1733964550000|2024-12-12 00:49:10|545.81|543.71|545.64|543.54|545.84|543.74|545.63|543.53|20
1733964560000|2024-12-12 00:49:20|545.62|543.52|545.2|543.1|545.62|543.52|545.2|543.1|27
1733964570000|2024-12-12 00:49:30|545.19|543.09|545.23|543.13|545.28|543.18|545.1|543|28
1733964580000|2024-12-12 00:49:40|545.21|543.11|545.2|543.1|545.24|543.14|545.12|543.02|26
1733964590000|2024-12-12 00:49:50|545.16|543.06|544.95|542.85|545.16|543.06|544.82|542.72|26
1733964600000|2024-12-12 00:50:00|544.94|542.84|544.65|542.55|545.1|543|544.61|542.51|25
1733964610000|2024-12-12 00:50:10|544.75|542.65|545.46|543.36|545.48|543.38|544.75|542.65|31
1733964620000|2024-12-12 00:50:20|545.51|543.41|545.44|543.34|545.56|543.46|545.41|543.31|29
1733964630000|2024-12-12 00:50:30|545.4|543.3|544.86|542.76|545.4|543.3|544.86|542.76|29
1733964640000|2024-12-12 00:50:40|544.85|542.75|544.73|542.63|544.89|542.79|544.67|542.57|33
1733964650000|2024-12-12 00:50:50|544.72|542.62|544.73|542.63|544.83|542.73|544.65|542.55|25
1733964660000|2024-12-12 00:51:00|544.7|542.6|545.02|542.92|545.17|543.07|544.7|542.6|22
1733964670000|2024-12-12 00:51:10|544.98|542.88|545.35|543.25|545.37|543.27|544.86|542.76|31
1733964680000|2024-12-12 00:51:20|545.37|543.27|545.03|542.93|545.37|543.27|545|542.9|15
1733964690000|2024-12-12 00:51:30|545.01|542.91|544.45|542.35|545.01|542.91|544.42|542.32|31
1733964700000|2024-12-12 00:51:40|544.47|542.37|544.46|542.36|544.55|542.45|544.38|542.28|16
1733964710000|2024-12-12 00:51:50|544.57|542.47|544.66|542.56|544.67|542.57|544.57|542.47|19
1733964720000|2024-12-12 00:52:00|544.71|542.61|544.73|542.63|544.8|542.7|544.69|542.59|24
1733964730000|2024-12-12 00:52:10|544.74|542.64|544.42|542.32|544.82|542.72|544.42|542.32|26
1733964740000|2024-12-12 00:52:20|544.43|542.33|544.58|542.48|544.71|542.61|544.4|542.3|19
1733964750000|2024-12-12 00:52:30|544.61|542.51|544.76|542.66|544.99|542.89|544.61|542.51|29
1733964760000|2024-12-12 00:52:40|544.7|542.6|544.55|542.45|544.7|542.6|544.46|542.36|28
1733964770000|2024-12-12 00:52:50|544.51|542.41|544.94|542.84|544.94|542.84|544.51|542.41|23
1733964780000|2024-12-12 00:53:00|544.87|542.77|544.69|542.59|544.9|542.8|544.63|542.53|22
1733964790000|2024-12-12 00:53:10|544.73|542.63|544.98|542.88|545.06|542.96|544.73|542.63|27
1733964800000|2024-12-12 00:53:20|545|542.9|545.34|543.24|545.34|543.24|545|542.9|16
1733964810000|2024-12-12 00:53:30|545.36|543.26|545.62|543.52|545.62|543.52|545.36|543.26|3
1733964820000|2024-12-12 00:53:40|545.67|543.57|546.03|543.93|546.03|543.93|545.67|543.57|7
1733964830000|2024-12-12 00:53:50|546.05|543.95|546.17|544.07|546.17|544.07|546.05|543.95|3
1733964840000|2024-12-12 00:54:00|546.15|544.05|546.13|544.03|546.15|544.05|546.11|544.01|5
1733964850000|2024-12-12 00:54:10|546.14|544.04|545.96|543.86|546.16|544.06|545.95|543.85|27
1733964860000|2024-12-12 00:54:20|545.97|543.87|545.94|543.84|546.01|543.91|545.94|543.84|16
1733964870000|2024-12-12 00:54:30|545.86|543.76|545.85|543.75|546|543.9|545.79|543.69|26
1733964880000|2024-12-12 00:54:40|545.84|543.74|545.84|543.74|545.87|543.77|545.74|543.64|21
1733964890000|2024-12-12 00:54:50|545.86|543.76|545.83|543.73|545.95|543.85|545.64|543.54|27
1733964900000|2024-12-12 00:55:00|545.86|543.76|546.17|544.07|546.17|544.07|545.86|543.76|18
1733964910000|2024-12-12 00:55:10|546.13|544.03|546.03|543.93|546.15|544.05|546.01|543.91|9
1733964920000|2024-12-12 00:55:20|545.97|543.87|546.06|543.96|546.14|544.04|545.85|543.75|30
1733964930000|2024-12-12 00:55:30|546.08|543.98|546.14|544.04|546.17|544.07|546.07|543.97|18
1733964940000|2024-12-12 00:55:40|546.15|544.05|546.17|544.07|546.17|544.07|546.14|544.04|7
1733964950000|2024-12-12 00:55:50|546.15|544.05|546.06|543.96|546.15|544.05|546.05|543.95|16
1733964960000|2024-12-12 00:56:00|546.08|543.98|546.16|544.06|546.17|544.07|546.08|543.98|17
1733964970000|2024-12-12 00:56:10|546.17|544.07|546.17|544.07|546.17|544.07|546.17|544.07|1
1733964980000|2024-12-12 00:56:20|546.13|544.03|545.67|543.57|546.14|544.04|545.65|543.55|20
1733964990000|2024-12-12 00:56:30|545.69|543.59|545.83|543.73|545.88|543.78|545.67|543.57|30
1733965000000|2024-12-12 00:56:40|545.84|543.74|545.85|543.75|545.98|543.88|545.82|543.72|27
1733965010000|2024-12-12 00:56:50|545.76|543.66|545.57|543.47|545.83|543.73|545.56|543.46|23
1733965020000|2024-12-12 00:57:00|545.52|543.42|545.63|543.53|545.8|543.7|545.42|543.32|31
1733965030000|2024-12-12 00:57:10|545.62|543.52|545.8|543.7|545.88|543.78|545.62|543.52|36
1733965040000|2024-12-12 00:57:20|545.75|543.65|546|543.9|546.07|543.97|545.71|543.61|29
1733965050000|2024-12-12 00:57:30|546.02|543.92|546.17|544.07|546.17|544.07|546.01|543.91|21
1733965060000|2024-12-12 00:57:40|546.16|544.06|546.27|544.17|546.27|544.17|546.16|544.06|10
1733965070000|2024-12-12 00:57:50|546.26|544.16|546.17|544.07|546.26|544.16|546.07|543.97|24
1733965080000|2024-12-12 00:58:00|546.2|544.1|546.23|544.13|546.26|544.16|546.12|544.02|27
1733965090000|2024-12-12 00:58:10|546.2|544.1|546.27|544.17|546.27|544.17|546.19|544.09|6
1733965100000|2024-12-12 00:58:20|546.28|544.18|546.3|544.2|546.3|544.2|546.28|544.18|2
1733965110000|2024-12-12 00:58:30|546.35|544.25|546.41|544.31|546.41|544.31|546.35|544.25|2
1733965130000|2024-12-12 00:58:50|546.44|544.34|546.6|544.5|546.6|544.5|546.44|544.34|5
1733965140000|2024-12-12 00:59:00|546.68|544.58|547.01|544.91|547.01|544.91|546.68|544.58|8
1733965160000|2024-12-12 00:59:20|546.97|544.87|547.01|544.91|547.01|544.91|546.97|544.87|4
1733965200000|2024-12-12 01:00:00|547.06|544.96|547.12|545.02|547.12|545.02|547.06|544.96|2
1733965210000|2024-12-12 01:00:10|547.23|545.13|547.15|545.05|547.25|545.15|547.15|545.05|6
1733965220000|2024-12-12 01:00:20|547.17|545.07|547.07|544.97|547.26|545.16|547.07|544.97|22
1733965230000|2024-12-12 01:00:30|547.1|545|546.9|544.8|547.1|545|546.86|544.76|35
1733965240000|2024-12-12 01:00:40|546.91|544.81|546.76|544.66|546.96|544.86|546.69|544.59|23
1733965250000|2024-12-12 01:00:50|546.74|544.64|546.56|544.46|546.74|544.64|546.54|544.44|33
1733965260000|2024-12-12 01:01:00|546.59|544.49|546.42|544.32|546.61|544.51|546.31|544.21|28
1733965270000|2024-12-12 01:01:10|546.49|544.39|546.57|544.47|546.57|544.47|546.44|544.34|26
1733965280000|2024-12-12 01:01:20|546.59|544.49|546.81|544.71|546.85|544.75|546.57|544.47|27
1733965290000|2024-12-12 01:01:30|546.78|544.68|546.89|544.79|546.89|544.79|546.76|544.66|24
1733965300000|2024-12-12 01:01:40|546.9|544.8|547.31|545.21|547.31|545.21|546.9|544.8|6
1733965310000|2024-12-12 01:01:50|547.3|545.2|547.31|545.21|547.31|545.21|547.3|545.2|2
1733965330000|2024-12-12 01:02:10|547.28|545.18|547.31|545.21|547.31|545.21|547.27|545.17|6
1733965340000|2024-12-12 01:02:20|547.27|545.17|547.23|545.13|547.28|545.18|547.23|545.13|10
1733965350000|2024-12-12 01:02:30|547.24|545.14|547.24|545.14|547.25|545.15|547.12|545.02|21
1733965360000|2024-12-12 01:02:40|547.25|545.15|547.06|544.96|547.26|545.16|547.06|544.96|26
1733965370000|2024-12-12 01:02:50|547.08|544.98|547.31|545.21|547.31|545.21|547.07|544.97|21
1733965380000|2024-12-12 01:03:00|547.29|545.19|547.28|545.18|547.31|545.21|547.21|545.11|18
1733965390000|2024-12-12 01:03:10|547.31|545.21|547.28|545.18|547.31|545.21|547.2|545.1|13
1733965400000|2024-12-12 01:03:20|547.29|545.19|547.31|545.21|547.31|545.21|547.26|545.16|17
1733965430000|2024-12-12 01:03:50|547.22|545.12|547.13|545.03|547.23|545.13|547.13|545.03|13
1733965440000|2024-12-12 01:04:00|547.12|545.02|547.31|545.21|547.31|545.21|547.12|545.02|11
1733965450000|2024-12-12 01:04:10|547.33|545.23|547.62|545.52|547.65|545.55|547.33|545.23|7
1733965460000|2024-12-12 01:04:20|547.63|545.53|547.65|545.55|547.65|545.55|547.57|545.47|17
1733965480000|2024-12-12 01:04:40|547.64|545.54|547.63|545.53|547.64|545.54|547.63|545.53|6
1733965490000|2024-12-12 01:04:50|547.62|545.52|547.65|545.55|547.65|545.55|547.62|545.52|4
1733965510000|2024-12-12 01:05:10|547.67|545.57|547.7|545.6|547.7|545.6|547.67|545.57|2
1733965520000|2024-12-12 01:05:20|547.75|545.65|547.81|545.71|547.81|545.71|547.75|545.65|2
1733965540000|2024-12-12 01:05:40|547.82|545.72|547.94|545.84|547.94|545.84|547.82|545.72|3
1733965560000|2024-12-12 01:06:00|547.95|545.85|548.31|546.21|548.31|546.21|547.95|545.85|4
1733965570000|2024-12-12 01:06:10|548.51|546.41|548.72|546.62|548.72|546.62|548.51|546.41|3
1733965580000|2024-12-12 01:06:20|548.66|546.56|548.64|546.54|548.68|546.58|548.64|546.54|11
1733965590000|2024-12-12 01:06:30|548.65|546.55|548.66|546.56|548.67|546.57|548.63|546.53|6
1733965600000|2024-12-12 01:06:40|548.67|546.57|548.2|546.1|548.72|546.62|548.18|546.08|23
1733965610000|2024-12-12 01:06:50|548.18|546.08|547.75|545.65|548.18|546.08|547.72|545.62|33
1733965620000|2024-12-12 01:07:00|547.76|545.66|547.83|545.73|548.04|545.94|547.67|545.57|35
1733965630000|2024-12-12 01:07:10|547.85|545.75|547.83|545.73|547.89|545.79|547.65|545.55|32
1733965640000|2024-12-12 01:07:20|547.82|545.72|547.74|545.64|547.95|545.85|547.66|545.56|27
1733965650000|2024-12-12 01:07:30|547.73|545.63|547.5|545.4|547.85|545.75|547.5|545.4|22
1733965660000|2024-12-12 01:07:40|547.42|545.32|547.12|545.02|547.42|545.32|547.12|545.02|31
1733965670000|2024-12-12 01:07:50|547.14|545.04|547.08|544.98|547.14|545.04|546.96|544.86|23
1733965680000|2024-12-12 01:08:00|547.06|544.96|547.05|544.95|547.08|544.98|546.84|544.74|27
1733965690000|2024-12-12 01:08:10|547.07|544.97|546.58|544.48|547.07|544.97|546.55|544.45|26
1733965700000|2024-12-12 01:08:20|546.51|544.41|546.91|544.81|546.92|544.82|546.51|544.41|30
1733965710000|2024-12-12 01:08:30|546.86|544.76|547.34|545.24|547.34|545.24|546.86|544.76|27
1733965720000|2024-12-12 01:08:40|547.38|545.28|547.31|545.21|547.42|545.32|547.31|545.21|25
1733965730000|2024-12-12 01:08:50|547.32|545.22|546.95|544.85|547.32|545.22|546.9|544.8|27
1733965740000|2024-12-12 01:09:00|546.93|544.83|546.72|544.62|546.94|544.84|546.66|544.56|23
1733965750000|2024-12-12 01:09:10|546.73|544.63|546.84|544.74|546.91|544.81|546.73|544.63|21
1733965760000|2024-12-12 01:09:20|546.83|544.73|547.07|544.97|547.17|545.07|546.81|544.71|29
1733965770000|2024-12-12 01:09:30|547.09|544.99|547.04|544.94|547.13|545.03|546.93|544.83|16
1733965780000|2024-12-12 01:09:40|547.03|544.93|546.94|544.84|547.09|544.99|546.69|544.59|32
1733965790000|2024-12-12 01:09:50|546.92|544.82|546.93|544.83|547.03|544.93|546.87|544.77|24
1733965800000|2024-12-12 01:10:00|546.96|544.86|547.19|545.09|547.2|545.1|546.95|544.85|23
1733965810000|2024-12-12 01:10:10|547.2|545.1|547.24|545.14|547.24|545.14|547.2|545.1|9
1733965860000|2024-12-12 01:11:00|547.38|545.28|547.47|545.37|547.47|545.37|547.38|545.28|2
1733965870000|2024-12-12 01:11:10|547.43|545.33|547.4|545.3|547.43|545.33|547.38|545.28|4
1733965880000|2024-12-12 01:11:20|547.41|545.31|547.41|545.31|547.47|545.37|547.4|545.3|15
1733965890000|2024-12-12 01:11:30|547.42|545.32|547.41|545.31|547.46|545.36|547.35|545.25|20
1733965900000|2024-12-12 01:11:40|547.43|545.33|547.39|545.29|547.45|545.35|547.39|545.29|10
1733965910000|2024-12-12 01:11:50|547.4|545.3|547.47|545.37|547.47|545.37|547.39|545.29|6
1733965930000|2024-12-12 01:12:10|547.51|545.41|547.72|545.62|547.72|545.62|547.51|545.41|4
1733965940000|2024-12-12 01:12:20|547.69|545.59|547.58|545.48|547.69|545.59|547.56|545.46|11
1733965950000|2024-12-12 01:12:30|547.56|545.46|547.59|545.49|547.6|545.5|547.42|545.32|15
1733965960000|2024-12-12 01:12:40|547.58|545.48|547.56|545.46|547.58|545.48|547.5|545.4|20
1733965970000|2024-12-12 01:12:50|547.43|545.33|547.49|545.39|547.57|545.47|547.43|545.33|15
1733965980000|2024-12-12 01:13:00|547.45|545.35|547.24|545.14|547.49|545.39|547.24|545.14|24
1733965990000|2024-12-12 01:13:10|547.19|545.09|547.39|545.29|547.42|545.32|547.17|545.07|17
1733966000000|2024-12-12 01:13:20|547.42|545.32|547.58|545.48|547.58|545.48|547.38|545.28|17
1733966010000|2024-12-12 01:13:30|547.59|545.49|547.65|545.55|547.72|545.62|547.59|545.49|19
1733966020000|2024-12-12 01:13:40|547.63|545.53|547.56|545.46|547.64|545.54|547.44|545.34|27
1733966030000|2024-12-12 01:13:50|547.59|545.49|547.68|545.58|547.68|545.58|547.46|545.36|23
1733966040000|2024-12-12 01:14:00|547.7|545.6|547.54|545.44|547.7|545.6|547.54|545.44|16
1733966050000|2024-12-12 01:14:10|547.46|545.36|547.57|545.47|547.57|545.47|547.4|545.3|14
1733966060000|2024-12-12 01:14:20|547.58|545.48|547.71|545.61|547.71|545.61|547.58|545.48|15
1733966070000|2024-12-12 01:14:30|547.67|545.57|547.72|545.62|547.72|545.62|547.65|545.55|15
1733966080000|2024-12-12 01:14:40|547.73|545.63|547.9|545.8|547.9|545.8|547.73|545.63|4
1733966090000|2024-12-12 01:14:50|548.18|546.08|548.33|546.23|548.33|546.23|548.18|546.08|3
1733966100000|2024-12-12 01:15:00|548.31|546.21|548.33|546.23|548.33|546.23|548.3|546.2|5
1733966110000|2024-12-12 01:15:10|548.29|546.19|548.33|546.23|548.33|546.23|548.29|546.19|5
1733966120000|2024-12-12 01:15:20|548.34|546.24|548.67|546.57|548.67|546.57|548.34|546.24|3
1733966130000|2024-12-12 01:15:30|548.57|546.47|548.67|546.57|548.67|546.57|548.57|546.47|2
1733966140000|2024-12-12 01:15:40|548.63|546.53|548.61|546.51|548.65|546.55|548.6|546.5|14
1733966150000|2024-12-12 01:15:50|548.59|546.49|548.59|546.49|548.59|546.49|548.45|546.35|27
1733966160000|2024-12-12 01:16:00|548.56|546.46|548.66|546.56|548.67|546.57|548.55|546.45|24
1733966170000|2024-12-12 01:16:10|548.67|546.57|548.67|546.57|548.67|546.57|548.67|546.57|1
1733966200000|2024-12-12 01:16:40|548.69|546.59|548.86|546.76|548.86|546.76|548.69|546.59|3
1733966210000|2024-12-12 01:16:50|548.9|546.8|548.98|546.88|548.98|546.88|548.9|546.8|4
1733966230000|2024-12-12 01:17:10|548.97|546.87|548.87|546.77|548.98|546.88|548.86|546.76|12
1733966240000|2024-12-12 01:17:20|548.86|546.76|548.91|546.81|548.91|546.81|548.7|546.6|20
1733966250000|2024-12-12 01:17:30|548.95|546.85|548.87|546.77|548.98|546.88|548.87|546.77|16
1733966260000|2024-12-12 01:17:40|548.88|546.78|548.98|546.88|548.98|546.88|548.88|546.78|6
1733966280000|2024-12-12 01:18:00|549.03|546.93|549.01|546.91|549.06|546.96|549.01|546.91|5
1733966290000|2024-12-12 01:18:10|548.95|546.85|549.07|546.97|549.08|546.98|548.95|546.85|27
1733966300000|2024-12-12 01:18:20|549.08|546.98|549.06|546.96|549.08|546.98|548.96|546.86|24
1733966310000|2024-12-12 01:18:30|549.08|546.98|549.01|546.91|549.08|546.98|549|546.9|13
1733966320000|2024-12-12 01:18:40|549.03|546.93|549.08|546.98|549.08|546.98|548.99|546.89|14
1733966340000|2024-12-12 01:19:00|549.16|547.06|549.25|547.15|549.25|547.15|549.16|547.06|2
1733966360000|2024-12-12 01:19:20|549.34|547.24|549.41|547.31|549.41|547.31|549.34|547.24|8
1733966370000|2024-12-12 01:19:30|549.42|547.32|549.33|547.23|549.42|547.32|549.33|547.23|9
1733966380000|2024-12-12 01:19:40|549.31|547.21|549.28|547.18|549.31|547.21|549.15|547.05|11
1733966390000|2024-12-12 01:19:50|549.29|547.19|549.32|547.22|549.32|547.22|549.28|547.18|9
1733966400000|2024-12-12 01:20:00|549.34|547.24|549.46|547.36|549.5|547.4|549.33|547.23|17
1733966410000|2024-12-12 01:20:10|549.45|547.35|549.46|547.36|549.47|547.37|549.35|547.25|21
1733966420000|2024-12-12 01:20:20|549.45|547.35|549.48|547.38|549.48|547.38|549.44|547.34|4
1733966430000|2024-12-12 01:20:30|549.49|547.39|549.37|547.27|549.49|547.39|549.36|547.26|11
1733966440000|2024-12-12 01:20:40|549.38|547.28|549.51|547.41|549.51|547.41|549.37|547.27|15
1733966450000|2024-12-12 01:20:50|549.48|547.38|549.49|547.39|549.49|547.39|549.44|547.34|11
1733966460000|2024-12-12 01:21:00|549.5|547.4|549.52|547.42|549.52|547.42|549.5|547.4|3
1733966470000|2024-12-12 01:21:10|549.51|547.41|549.51|547.41|549.51|547.41|549.48|547.38|4
1733966480000|2024-12-12 01:21:20|549.47|547.37|549.13|547.03|549.48|547.38|549.13|547.03|23
1733966490000|2024-12-12 01:21:30|549.14|547.04|548.67|546.57|549.14|547.04|548.6|546.5|28
1733966500000|2024-12-12 01:21:40|548.68|546.58|548.46|546.36|548.88|546.78|548.41|546.31|31
1733966510000|2024-12-12 01:21:50|548.45|546.35|548.24|546.14|548.45|546.35|548.24|546.14|29
1733966520000|2024-12-12 01:22:00|548.16|546.06|548.15|546.05|548.2|546.1|548.07|545.97|25
1733966530000|2024-12-12 01:22:10|548.13|546.03|548.1|546|548.24|546.14|548.08|545.98|29
1733966540000|2024-12-12 01:22:20|548.13|546.03|548.07|545.97|548.22|546.12|547.91|545.81|30
1733966550000|2024-12-12 01:22:30|548.16|546.06|547.83|545.73|548.23|546.13|547.73|545.63|34
1733966560000|2024-12-12 01:22:40|547.82|545.72|547.9|545.8|548|545.9|547.73|545.63|25
1733966570000|2024-12-12 01:22:50|547.89|545.79|547.76|545.66|547.95|545.85|547.74|545.64|19
1733966580000|2024-12-12 01:23:00|547.75|545.65|547.31|545.21|547.76|545.66|547.3|545.2|29
1733966590000|2024-12-12 01:23:10|547.37|545.27|547.5|545.4|547.54|545.44|547.36|545.26|16
1733966600000|2024-12-12 01:23:20|547.46|545.36|547.61|545.51|547.62|545.52|547.44|545.34|19
1733966610000|2024-12-12 01:23:30|547.6|545.5|547.51|545.41|547.6|545.5|547.42|545.32|22
1733966620000|2024-12-12 01:23:40|547.49|545.39|547.43|545.33|547.49|545.39|547.33|545.23|21
1733966630000|2024-12-12 01:23:50|547.4|545.3|547.14|545.04|547.4|545.3|547.14|545.04|17
1733966640000|2024-12-12 01:24:00|547.12|545.02|547.03|544.93|547.12|545.02|546.83|544.73|23
1733966650000|2024-12-12 01:24:10|547.06|544.96|547.12|545.02|547.3|545.2|546.78|544.68|26
1733966660000|2024-12-12 01:24:20|547.13|545.03|547.1|545|547.22|545.12|547.08|544.98|21
1733966670000|2024-12-12 01:24:30|547.09|544.99|547.18|545.08|547.31|545.21|547.08|544.98|19
1733966680000|2024-12-12 01:24:40|547.24|545.14|547.05|544.95|547.26|545.16|547.05|544.95|16
1733966690000|2024-12-12 01:24:50|547.06|544.96|546.97|544.87|547.06|544.96|546.95|544.85|11
1733966700000|2024-12-12 01:25:00|546.98|544.88|547.41|545.31|547.41|545.31|546.98|544.88|22
1733966710000|2024-12-12 01:25:10|547.42|545.32|547.43|545.33|547.43|545.33|547.37|545.27|8
1733966720000|2024-12-12 01:25:20|547.44|545.34|547.47|545.37|547.47|545.37|547.44|545.34|10
1733966730000|2024-12-12 01:25:30|547.48|545.38|547.5|545.4|547.5|545.4|547.48|545.38|3
1733966740000|2024-12-12 01:25:40|547.47|545.37|547.46|545.36|547.5|545.4|547.44|545.34|7
1733966750000|2024-12-12 01:25:50|547.45|545.35|547.43|545.33|547.45|545.35|547.42|545.32|19
1733966760000|2024-12-12 01:26:00|547.44|545.34|547.5|545.4|547.5|545.4|547.41|545.31|13
1733966770000|2024-12-12 01:26:10|547.44|545.34|547.5|545.4|547.5|545.4|547.44|545.34|4
1733966790000|2024-12-12 01:26:30|547.44|545.34|547.5|545.4|547.5|545.4|547.44|545.34|10
1733966810000|2024-12-12 01:26:50|547.38|545.28|547.48|545.38|547.49|545.39|547.36|545.26|16
1733966820000|2024-12-12 01:27:00|547.49|545.39|547.5|545.4|547.5|545.4|547.47|545.37|7
1733966830000|2024-12-12 01:27:10|547.47|545.37|547.44|545.34|547.47|545.37|547.44|545.34|2
1733966840000|2024-12-12 01:27:20|547.46|545.36|547.49|545.39|547.49|545.39|547.44|545.34|15
1733966850000|2024-12-12 01:27:30|547.48|545.38|547.5|545.4|547.5|545.4|547.47|545.37|11
1733966870000|2024-12-12 01:27:50|547.47|545.37|547.42|545.32|547.5|545.4|547.41|545.31|17
1733966880000|2024-12-12 01:28:00|547.41|545.31|547.33|545.23|547.45|545.35|547.33|545.23|23
1733966890000|2024-12-12 01:28:10|547.32|545.22|547.32|545.22|547.4|545.3|547.29|545.19|18
1733966900000|2024-12-12 01:28:20|547.31|545.21|547.05|544.95|547.41|545.31|547.05|544.95|20
1733966910000|2024-12-12 01:28:30|547.1|545|547.45|545.35|547.45|545.35|547.1|545|22
1733966920000|2024-12-12 01:28:40|547.44|545.34|547.36|545.26|547.45|545.35|547.35|545.25|18
1733966930000|2024-12-12 01:28:50|547.33|545.23|547.15|545.05|547.35|545.25|547.08|544.98|21
1733966940000|2024-12-12 01:29:00|547.17|545.07|547.33|545.23|547.34|545.24|547.15|545.05|10
1733966950000|2024-12-12 01:29:10|547.34|545.24|547.34|545.24|547.34|545.24|547.29|545.19|8
1733966960000|2024-12-12 01:29:20|547.33|545.23|547.5|545.4|547.5|545.4|547.33|545.23|13
1733966970000|2024-12-12 01:29:30|547.42|545.32|547.48|545.38|547.49|545.39|547.42|545.32|14
1733966980000|2024-12-12 01:29:40|547.49|545.39|547.5|545.4|547.5|545.4|547.47|545.37|12
1733967000000|2024-12-12 01:30:00|547.59|545.49|547.84|545.74|547.84|545.74|547.59|545.49|4
1733967010000|2024-12-12 01:30:10|547.8|545.7|547.75|545.65|547.83|545.73|547.75|545.65|15
1733967020000|2024-12-12 01:30:20|547.76|545.66|547.71|545.61|547.79|545.69|547.64|545.54|25
1733967030000|2024-12-12 01:30:30|547.72|545.62|547.43|545.33|547.72|545.62|547.43|545.33|20
1733967040000|2024-12-12 01:30:40|547.46|545.36|546.94|544.84|547.46|545.36|546.94|544.84|23
1733967050000|2024-12-12 01:30:50|546.95|544.85|546.52|544.42|547.03|544.93|546.5|544.4|23
1733967060000|2024-12-12 01:31:00|546.56|544.46|546.03|543.93|546.56|544.46|546.03|543.93|31
1733967070000|2024-12-12 01:31:10|546.01|543.91|545.65|543.55|546.01|543.91|545.61|543.51|22
1733967080000|2024-12-12 01:31:20|545.63|543.53|545.67|543.57|545.82|543.72|545.63|543.53|28
1733967090000|2024-12-12 01:31:30|545.66|543.56|545.77|543.67|545.77|543.67|545.49|543.39|30
1733967100000|2024-12-12 01:31:40|545.8|543.7|546.37|544.27|546.38|544.28|545.75|543.65|32
1733967110000|2024-12-12 01:31:50|546.39|544.29|546.46|544.36|546.53|544.43|546.33|544.23|24
1733967120000|2024-12-12 01:32:00|546.49|544.39|546.27|544.17|546.49|544.39|546.23|544.13|32
1733967130000|2024-12-12 01:32:10|546.28|544.18|546.09|543.99|546.28|544.18|546.06|543.96|30
1733967140000|2024-12-12 01:32:20|546.16|544.06|545.95|543.85|546.24|544.14|545.93|543.83|28
1733967150000|2024-12-12 01:32:30|545.98|543.88|546.55|544.45|546.55|544.45|545.98|543.88|31
1733967160000|2024-12-12 01:32:40|546.53|544.43|546.6|544.5|546.61|544.51|546.53|544.43|19
1733967170000|2024-12-12 01:32:50|546.61|544.51|546.45|544.35|546.61|544.51|546.42|544.32|23
1733967180000|2024-12-12 01:33:00|546.46|544.36|546.29|544.19|546.53|544.43|546.28|544.18|28
1733967190000|2024-12-12 01:33:10|546.3|544.2|546.5|544.4|546.61|544.51|546.29|544.19|24
1733967200000|2024-12-12 01:33:20|546.45|544.35|546.05|543.95|546.53|544.43|545.97|543.87|23
1733967210000|2024-12-12 01:33:30|546.02|543.92|546.16|544.06|546.26|544.16|546.01|543.91|27
1733967220000|2024-12-12 01:33:40|546.19|544.09|545.68|543.58|546.19|544.09|545.65|543.55|31
1733967230000|2024-12-12 01:33:50|545.69|543.59|545.8|543.7|546.01|543.91|545.69|543.59|29
1733967240000|2024-12-12 01:34:00|545.78|543.68|545.66|543.56|545.8|543.7|545.36|543.26|29
1733967250000|2024-12-12 01:34:10|545.73|543.63|545.72|543.62|545.92|543.82|545.68|543.58|26
1733967260000|2024-12-12 01:34:20|545.74|543.64|545.54|543.44|545.86|543.76|545.5|543.4|27
1733967270000|2024-12-12 01:34:30|545.51|543.41|545.51|543.41|545.52|543.42|545.32|543.22|29
1733967280000|2024-12-12 01:34:40|545.54|543.44|545.8|543.7|545.82|543.72|545.5|543.4|26
1733967290000|2024-12-12 01:34:50|545.79|543.69|545.54|543.44|545.8|543.7|545.49|543.39|22
1733967300000|2024-12-12 01:35:00|545.53|543.43|545.51|543.41|545.75|543.65|545.51|543.41|27
1733967310000|2024-12-12 01:35:10|545.5|543.4|545.64|543.54|545.8|543.7|545.49|543.39|27
1733967320000|2024-12-12 01:35:20|545.61|543.51|545.54|543.44|545.75|543.65|545.54|543.44|25
1733967330000|2024-12-12 01:35:30|545.53|543.43|545.75|543.65|545.75|543.65|545.48|543.38|21
1733967340000|2024-12-12 01:35:40|545.74|543.64|545.98|543.88|545.98|543.88|545.7|543.6|15
1733967350000|2024-12-12 01:35:50|546.07|543.97|546.02|543.92|546.13|544.03|545.94|543.84|24
1733967360000|2024-12-12 01:36:00|545.98|543.88|546.08|543.98|546.09|543.99|545.87|543.77|21
1733967370000|2024-12-12 01:36:10|546.09|543.99|546.15|544.05|546.15|544.05|545.92|543.82|21
1733967380000|2024-12-12 01:36:20|546.13|544.03|546.12|544.02|546.15|544.05|546.09|543.99|12
1733967390000|2024-12-12 01:36:30|546.13|544.03|546.15|544.05|546.15|544.05|546.13|544.03|3
1733967400000|2024-12-12 01:36:40|546.31|544.21|546.47|544.37|546.47|544.37|546.31|544.21|2
1733967410000|2024-12-12 01:36:50|546.44|544.34|546.32|544.22|546.46|544.36|546.27|544.17|20
1733967420000|2024-12-12 01:37:00|546.31|544.21|546.29|544.19|546.36|544.26|546.18|544.08|29
1733967430000|2024-12-12 01:37:10|546.3|544.2|546.38|544.28|546.41|544.31|546.22|544.12|26
1733967440000|2024-12-12 01:37:20|546.39|544.29|546.23|544.13|546.41|544.31|546.2|544.1|20
1733967450000|2024-12-12 01:37:30|546.11|544.01|546.12|544.02|546.18|544.08|545.97|543.87|23
1733967460000|2024-12-12 01:37:40|546.15|544.05|546.18|544.08|546.2|544.1|545.96|543.86|25
1733967470000|2024-12-12 01:37:50|546.17|544.07|546.06|543.96|546.24|544.14|546.05|543.95|26
1733967480000|2024-12-12 01:38:00|546.07|543.97|545.87|543.77|546.08|543.98|545.79|543.69|29
1733967490000|2024-12-12 01:38:10|545.86|543.76|545.81|543.71|545.94|543.84|545.73|543.63|22
1733967500000|2024-12-12 01:38:20|545.82|543.72|545.79|543.69|545.82|543.72|545.63|543.53|23
1733967510000|2024-12-12 01:38:30|545.76|543.66|545.86|543.76|545.91|543.81|545.67|543.57|24
1733967520000|2024-12-12 01:38:40|545.85|543.75|545.91|543.81|546.09|543.99|545.85|543.75|22
1733967530000|2024-12-12 01:38:50|545.9|543.8|545.7|543.6|545.9|543.8|545.68|543.58|20
1733967540000|2024-12-12 01:39:00|545.69|543.59|546.1|544|546.1|544|545.69|543.59|25
1733967550000|2024-12-12 01:39:10|546.08|543.98|546.14|544.04|546.14|544.04|545.99|543.89|18
1733967560000|2024-12-12 01:39:20|546.13|544.03|546.11|544.01|546.23|544.13|546.11|544.01|15
1733967570000|2024-12-12 01:39:30|546.12|544.02|546.25|544.15|546.25|544.15|546.12|544.02|18
1733967580000|2024-12-12 01:39:40|546.24|544.14|546.26|544.16|546.39|544.29|546.22|544.12|22
1733967590000|2024-12-12 01:39:50|546.29|544.19|546.43|544.33|546.43|544.33|546.29|544.19|16
1733967600000|2024-12-12 01:40:00|546.42|544.32|546.47|544.37|546.47|544.37|546.42|544.32|7
1733967610000|2024-12-12 01:40:10|546.53|544.43|546.78|544.68|546.78|544.68|546.53|544.43|6
1733967630000|2024-12-12 01:40:30|546.85|544.75|546.93|544.83|546.93|544.83|546.85|544.75|2
1733967640000|2024-12-12 01:40:40|546.9|544.8|546.85|544.75|546.91|544.81|546.82|544.72|8
1733967650000|2024-12-12 01:40:50|546.86|544.76|546.84|544.74|546.92|544.82|546.72|544.62|27
1733967660000|2024-12-12 01:41:00|546.87|544.77|546.61|544.51|546.87|544.77|546.58|544.48|30
1733967670000|2024-12-12 01:41:10|546.6|544.5|546.6|544.5|546.69|544.59|546.37|544.27|22
1733967680000|2024-12-12 01:41:20|546.68|544.58|546.58|544.48|546.7|544.6|546.48|544.38|29
1733967690000|2024-12-12 01:41:30|546.61|544.51|546.46|544.36|546.67|544.57|546.41|544.31|24
1733967700000|2024-12-12 01:41:40|546.43|544.33|546.17|544.07|546.43|544.33|546.15|544.05|28
1733967710000|2024-12-12 01:41:50|546.15|544.05|546.51|544.41|546.51|544.41|546.13|544.03|29
1733967720000|2024-12-12 01:42:00|546.46|544.36|546.4|544.3|546.57|544.47|546.4|544.3|30
1733967730000|2024-12-12 01:42:10|546.44|544.34|546.6|544.5|546.61|544.51|546.38|544.28|26
1733967740000|2024-12-12 01:42:20|546.61|544.51|546.64|544.54|546.67|544.57|546.52|544.42|17
1733967750000|2024-12-12 01:42:30|546.63|544.53|546.39|544.29|546.63|544.53|546.34|544.24|23
1733967760000|2024-12-12 01:42:40|546.41|544.31|546.42|544.32|546.42|544.32|546.39|544.29|15
1733967770000|2024-12-12 01:42:50|546.43|544.33|546.45|544.35|546.45|544.35|546.34|544.24|24
1733967780000|2024-12-12 01:43:00|546.38|544.28|546.16|544.06|546.47|544.37|546.14|544.04|23
1733967790000|2024-12-12 01:43:10|546.18|544.08|546.23|544.13|546.23|544.13|546.06|543.96|25
1733967800000|2024-12-12 01:43:20|546.21|544.11|546.09|543.99|546.3|544.2|546.06|543.96|21
1733967810000|2024-12-12 01:43:30|546.08|543.98|545.99|543.89|546.09|543.99|545.84|543.74|18
1733967820000|2024-12-12 01:43:40|545.97|543.87|546.04|543.94|546.09|543.99|545.97|543.87|24
1733967830000|2024-12-12 01:43:50|546.01|543.91|546.08|543.98|546.08|543.98|546|543.9|11
1733967840000|2024-12-12 01:44:00|546.07|543.97|546.04|543.94|546.1|544|545.96|543.86|25
1733967850000|2024-12-12 01:44:10|546.05|543.95|546.01|543.91|546.08|543.98|545.92|543.82|21
1733967860000|2024-12-12 01:44:20|546.03|543.93|545.96|543.86|546.04|543.94|545.96|543.86|13
1733967870000|2024-12-12 01:44:30|545.98|543.88|546.13|544.03|546.15|544.05|545.98|543.88|14
1733967880000|2024-12-12 01:44:40|546.14|544.04|546.38|544.28|546.38|544.28|546.14|544.04|15
1733967890000|2024-12-12 01:44:50|546.39|544.29|546.14|544.04|546.39|544.29|546.13|544.03|21
1733967900000|2024-12-12 01:45:00|546.15|544.05|545.59|543.49|546.15|544.05|545.54|543.44|30
1733967910000|2024-12-12 01:45:10|545.63|543.53|545.84|543.74|545.85|543.75|545.63|543.53|23
1733967920000|2024-12-12 01:45:20|545.78|543.68|546.1|544|546.31|544.21|545.78|543.68|29
1733967930000|2024-12-12 01:45:30|546.05|543.95|546.03|543.93|546.05|543.95|545.86|543.76|23
1733967940000|2024-12-12 01:45:40|545.96|543.86|545.85|543.75|545.97|543.87|545.85|543.75|14
1733967950000|2024-12-12 01:45:50|545.88|543.78|546.04|543.94|546.04|543.94|545.76|543.66|25
1733967960000|2024-12-12 01:46:00|546.01|543.91|546.08|543.98|546.1|544|545.94|543.84|32
1733967970000|2024-12-12 01:46:10|546.09|543.99|545.88|543.78|546.1|544|545.74|543.64|31
1733967980000|2024-12-12 01:46:20|545.9|543.8|546.09|543.99|546.11|544.01|545.89|543.79|26
1733967990000|2024-12-12 01:46:30|546.11|544.01|545.93|543.83|546.21|544.11|545.9|543.8|27
1733968000000|2024-12-12 01:46:40|545.9|543.8|545.48|543.38|545.9|543.8|545.48|543.38|31
1733968010000|2024-12-12 01:46:50|545.49|543.39|545.51|543.41|545.53|543.43|545.42|543.32|25
1733968020000|2024-12-12 01:47:00|545.66|543.56|545.85|543.75|545.87|543.77|545.66|543.56|25
1733968030000|2024-12-12 01:47:10|545.86|543.76|545.51|543.41|545.87|543.77|545.51|543.41|26
1733968040000|2024-12-12 01:47:20|545.5|543.4|545.66|543.56|545.98|543.88|545.5|543.4|24
1733968050000|2024-12-12 01:47:30|545.67|543.57|545.6|543.5|545.67|543.57|545.6|543.5|3
1733968060000|2024-12-12 01:47:40|545.57|543.47|545.97|543.87|546|543.9|545.57|543.47|23
1733968070000|2024-12-12 01:47:50|545.95|543.85|545.96|543.86|545.97|543.87|545.82|543.72|29
1733968080000|2024-12-12 01:48:00|545.97|543.87|546.3|544.2|546.3|544.2|545.94|543.84|29
1733968090000|2024-12-12 01:48:10|546.27|544.17|546.3|544.2|546.3|544.2|546.25|544.15|11
1733968100000|2024-12-12 01:48:20|546.29|544.19|546.07|543.97|546.29|544.19|546.02|543.92|21
1733968110000|2024-12-12 01:48:30|546.06|543.96|546.28|544.18|546.28|544.18|546.04|543.94|19
1733968120000|2024-12-12 01:48:40|546.24|544.14|546.21|544.11|546.27|544.17|546.2|544.1|26
1733968130000|2024-12-12 01:48:50|546.22|544.12|546.3|544.2|546.3|544.2|546.21|544.11|16
1733968140000|2024-12-12 01:49:00|546.28|544.18|546.24|544.14|546.28|544.18|546.18|544.08|12
1733968150000|2024-12-12 01:49:10|546.26|544.16|546.05|543.95|546.26|544.16|545.98|543.88|23
1733968160000|2024-12-12 01:49:20|546.03|543.93|545.65|543.55|546.03|543.93|545.65|543.55|30
1733968170000|2024-12-12 01:49:30|545.66|543.56|545.59|543.49|545.66|543.56|545.59|543.49|21
1733968180000|2024-12-12 01:49:40|545.58|543.48|545.15|543.05|545.59|543.49|545.15|543.05|27
1733968190000|2024-12-12 01:49:50|545.14|543.04|544.94|542.84|545.14|543.04|544.94|542.84|17
1733968200000|2024-12-12 01:50:00|544.95|542.85|544.79|542.69|544.97|542.87|544.79|542.69|29
1733968210000|2024-12-12 01:50:10|544.82|542.72|544.99|542.89|545.05|542.95|544.82|542.72|23
1733968220000|2024-12-12 01:50:20|544.98|542.88|544.86|542.76|545.02|542.92|544.86|542.76|23
1733968230000|2024-12-12 01:50:30|544.84|542.74|544.5|542.4|544.87|542.77|544.48|542.38|28
1733968240000|2024-12-12 01:50:40|544.45|542.35|544.69|542.59|544.69|542.59|544.45|542.35|20
1733968250000|2024-12-12 01:50:50|544.71|542.61|545.07|542.97|545.11|543.01|544.71|542.61|29
1733968260000|2024-12-12 01:51:00|545.05|542.95|544.7|542.6|545.05|542.95|544.68|542.58|32
1733968270000|2024-12-12 01:51:10|544.72|542.62|544.66|542.56|544.73|542.63|544.53|542.43|22
1733968280000|2024-12-12 01:51:20|544.69|542.59|544.52|542.42|544.69|542.59|544.46|542.36|25
1733968290000|2024-12-12 01:51:30|544.54|542.44|544.71|542.61|544.74|542.64|544.5|542.4|23
1733968300000|2024-12-12 01:51:40|544.57|542.47|544.68|542.58|544.7|542.6|544.57|542.47|19
1733968310000|2024-12-12 01:51:50|544.71|542.61|544.65|542.55|544.83|542.73|544.63|542.53|22
1733968320000|2024-12-12 01:52:00|544.64|542.54|544.51|542.41|544.64|542.54|544.46|542.36|20
1733968330000|2024-12-12 01:52:10|544.5|542.4|544.56|542.46|544.57|542.47|544.47|542.37|18
1733968340000|2024-12-12 01:52:20|544.63|542.53|544.53|542.43|544.66|542.56|544.48|542.38|25
1733968350000|2024-12-12 01:52:30|544.56|542.46|544.47|542.37|544.56|542.46|544.46|542.36|7
1733968360000|2024-12-12 01:52:40|544.46|542.36|544.49|542.39|544.51|542.41|544.45|542.35|7
1733968370000|2024-12-12 01:52:50|544.48|542.38|544.29|542.19|544.52|542.42|544.22|542.12|16
1733968380000|2024-12-12 01:53:00|544.28|542.18|544.6|542.5|544.64|542.54|544.27|542.17|16
1733968390000|2024-12-12 01:53:10|544.59|542.49|544.62|542.52|544.64|542.54|544.5|542.4|20
1733968400000|2024-12-12 01:53:20|544.61|542.51|544.49|542.39|544.67|542.57|544.49|542.39|17
1733968410000|2024-12-12 01:53:30|544.5|542.4|544.32|542.22|544.5|542.4|544.3|542.2|27
1733968420000|2024-12-12 01:53:40|544.35|542.25|544.21|542.11|544.36|542.26|544.21|542.11|15
1733968430000|2024-12-12 01:53:50|544.23|542.13|544.19|542.09|544.3|542.2|544.17|542.07|22
1733968440000|2024-12-12 01:54:00|544.18|542.08|544.11|542.01|544.2|542.1|544.1|542|19
1733968450000|2024-12-12 01:54:10|544.09|541.99|543.99|541.89|544.09|541.99|543.99|541.89|7
1733968460000|2024-12-12 01:54:20|543.81|541.71|543.71|541.61|543.81|541.71|543.71|541.61|15
1733968470000|2024-12-12 01:54:30|543.76|541.66|543.64|541.54|543.87|541.77|543.64|541.54|23
1733968480000|2024-12-12 01:54:40|543.62|541.52|543.42|541.32|543.62|541.52|543.38|541.28|25
1733968490000|2024-12-12 01:54:50|543.43|541.33|543.44|541.34|543.45|541.35|543.42|541.32|15
1733968500000|2024-12-12 01:55:00|543.45|541.35|543.61|541.51|543.68|541.58|543.43|541.33|17
1733968510000|2024-12-12 01:55:10|543.63|541.53|543.77|541.67|543.9|541.8|543.63|541.53|30
1733968520000|2024-12-12 01:55:20|543.72|541.62|543.54|541.44|543.79|541.69|543.52|541.42|24
1733968530000|2024-12-12 01:55:30|543.48|541.38|543.69|541.59|543.7|541.6|543.44|541.34|21
1733968540000|2024-12-12 01:55:40|543.68|541.58|543.69|541.59|543.72|541.62|543.67|541.57|10
1733968550000|2024-12-12 01:55:50|543.73|541.63|543.69|541.59|543.74|541.64|543.68|541.58|24
1733968560000|2024-12-12 01:56:00|543.7|541.6|543.74|541.64|543.77|541.67|543.68|541.58|17
1733968570000|2024-12-12 01:56:10|543.73|541.63|543.68|541.58|543.83|541.73|543.68|541.58|16
1733968580000|2024-12-12 01:56:20|543.67|541.57|543.35|541.25|543.68|541.58|543.23|541.13|14
1733968590000|2024-12-12 01:56:30|543.37|541.27|543.78|541.68|543.78|541.68|543.37|541.27|16
1733968600000|2024-12-12 01:56:40|543.8|541.7|543.93|541.83|543.93|541.83|543.8|541.7|7
1733968610000|2024-12-12 01:56:50|543.92|541.82|543.86|541.76|543.92|541.82|543.83|541.73|10
1733968620000|2024-12-12 01:57:00|543.85|541.75|543.8|541.7|543.87|541.77|543.79|541.69|19
1733968630000|2024-12-12 01:57:10|543.78|541.68|543.87|541.77|543.87|541.77|543.78|541.68|19
1733968640000|2024-12-12 01:57:20|543.88|541.78|543.93|541.83|543.93|541.83|543.87|541.77|6
1733968650000|2024-12-12 01:57:30|543.89|541.79|543.89|541.79|543.93|541.83|543.89|541.79|3
1733968660000|2024-12-12 01:57:40|543.92|541.82|543.93|541.83|543.93|541.83|543.91|541.81|4
1733968670000|2024-12-12 01:57:50|543.91|541.81|543.92|541.82|543.92|541.82|543.87|541.77|7
1733968680000|2024-12-12 01:58:00|543.9|541.8|543.85|541.75|543.9|541.8|543.76|541.66|23
1733968690000|2024-12-12 01:58:10|543.89|541.79|543.93|541.83|543.93|541.83|543.89|541.79|2
1733968700000|2024-12-12 01:58:20|544.04|541.94|544.38|542.28|544.38|542.28|544.04|541.94|5
1733968710000|2024-12-12 01:58:30|544.32|542.22|544.38|542.28|544.38|542.28|544.32|542.22|5
1733968730000|2024-12-12 01:58:50|544.43|542.33|544.74|542.64|544.74|542.64|544.43|542.33|4
1733968750000|2024-12-12 01:59:10|544.78|542.68|545.03|542.93|545.03|542.93|544.78|542.68|5
1733968770000|2024-12-12 01:59:30|545|542.9|544.97|542.87|545|542.9|544.96|542.86|10
1733968780000|2024-12-12 01:59:40|544.98|542.88|544.99|542.89|545|542.9|544.98|542.88|15
1733968790000|2024-12-12 01:59:50|545|542.9|544.96|542.86|545.02|542.92|544.95|542.85|21
1733968800000|2024-12-12 02:00:00|544.97|542.87|545.04|542.94|545.04|542.94|544.97|542.87|5
1733968820000|2024-12-12 02:00:20|545|542.9|545.04|542.94|545.04|542.94|545|542.9|2
1733968840000|2024-12-12 02:00:40|545.1|543|545.35|543.25|545.35|543.25|545.1|543|4
1733968880000|2024-12-12 02:01:20|545.28|543.18|545.27|543.17|545.31|543.21|545.22|543.12|14
1733968890000|2024-12-12 02:01:30|545.29|543.19|545.35|543.25|545.35|543.25|545.28|543.18|12
1733968900000|2024-12-12 02:01:40|545.33|543.23|545.26|543.16|545.33|543.23|545.26|543.16|11
1733968910000|2024-12-12 02:01:50|545.28|543.18|545.18|543.08|545.29|543.19|545.13|543.03|28
1733968920000|2024-12-12 02:02:00|545.17|543.07|545.33|543.23|545.35|543.25|545.14|543.04|12
1733968930000|2024-12-12 02:02:10|545.32|543.22|545.43|543.33|545.46|543.36|545.18|543.08|27
1733968940000|2024-12-12 02:02:20|545.42|543.32|545.4|543.3|545.48|543.38|545.4|543.3|18
1733968950000|2024-12-12 02:02:30|545.38|543.28|545.25|543.15|545.38|543.28|545.23|543.13|18
1733968960000|2024-12-12 02:02:40|545.26|543.16|545.43|543.33|545.43|543.33|545.25|543.15|17
1733968970000|2024-12-12 02:02:50|545.44|543.34|545.54|543.44|545.54|543.44|545.43|543.33|12
1733968980000|2024-12-12 02:03:00|545.53|543.43|545.54|543.44|545.54|543.44|545.53|543.43|2
1733968990000|2024-12-12 02:03:10|545.56|543.46|545.59|543.49|545.59|543.49|545.56|543.46|2
1733969000000|2024-12-12 02:03:20|545.67|543.57|546.03|543.93|546.03|543.93|545.67|543.57|2
1733969010000|2024-12-12 02:03:30|546.01|543.91|545.97|543.87|546.02|543.92|545.92|543.82|16
1733969020000|2024-12-12 02:03:40|545.98|543.88|546.03|543.93|546.03|543.93|545.98|543.88|9
1733969030000|2024-12-12 02:03:50|546.02|543.92|546.02|543.92|546.02|543.92|546.02|543.92|1
1733969040000|2024-12-12 02:04:00|546.03|543.93|545.99|543.89|546.03|543.93|545.9|543.8|20
1733969050000|2024-12-12 02:04:10|546|543.9|546|543.9|546.01|543.91|545.98|543.88|11
1733969060000|2024-12-12 02:04:20|546.01|543.91|546.03|543.93|546.03|543.93|546.01|543.91|9
1733969090000|2024-12-12 02:04:50|546.02|543.92|546.03|543.93|546.03|543.93|546|543.9|8
1733969100000|2024-12-12 02:05:00|546.02|543.92|545.96|543.86|546.02|543.92|545.95|543.85|9
1733969110000|2024-12-12 02:05:10|545.95|543.85|546.03|543.93|546.03|543.93|545.91|543.81|14
1733969120000|2024-12-12 02:05:20|546.01|543.91|545.94|543.84|546.02|543.92|545.92|543.82|14
1733969130000|2024-12-12 02:05:30|545.93|543.83|545.9|543.8|545.97|543.87|545.83|543.73|20
1733969140000|2024-12-12 02:05:40|545.88|543.78|545.95|543.85|545.95|543.85|545.83|543.73|12
1733969150000|2024-12-12 02:05:50|545.97|543.87|546.03|543.93|546.03|543.93|545.97|543.87|4
1733969160000|2024-12-12 02:06:00|545.99|543.89|545.81|543.71|546.01|543.91|545.73|543.63|22
1733969170000|2024-12-12 02:06:10|545.77|543.67|545.85|543.75|545.88|543.78|545.63|543.53|26
1733969180000|2024-12-12 02:06:20|545.84|543.74|545.95|543.85|546|543.9|545.82|543.72|25
1733969190000|2024-12-12 02:06:30|545.94|543.84|545.94|543.84|546.03|543.93|545.93|543.83|11
1733969200000|2024-12-12 02:06:40|545.95|543.85|545.95|543.85|545.98|543.88|545.94|543.84|17
1733969210000|2024-12-12 02:06:50|545.96|543.86|545.9|543.8|545.98|543.88|545.82|543.72|16
1733969220000|2024-12-12 02:07:00|545.85|543.75|545.58|543.48|545.85|543.75|545.52|543.42|27
1733969230000|2024-12-12 02:07:10|545.57|543.47|545.72|543.62|545.75|543.65|545.44|543.34|19
1733969240000|2024-12-12 02:07:20|545.68|543.58|545.67|543.57|545.71|543.61|545.51|543.41|28
1733969250000|2024-12-12 02:07:30|545.63|543.53|545.33|543.23|545.63|543.53|545.33|543.23|19
1733969260000|2024-12-12 02:07:40|545.39|543.29|545.45|543.35|545.49|543.39|545.35|543.25|17
1733969270000|2024-12-12 02:07:50|545.46|543.36|545.41|543.31|545.47|543.37|545.41|543.31|21
1733969280000|2024-12-12 02:08:00|545.39|543.29|545.56|543.46|545.56|543.46|545.34|543.24|18
1733969290000|2024-12-12 02:08:10|545.58|543.48|545.57|543.47|545.58|543.48|545.51|543.41|13
1733969300000|2024-12-12 02:08:20|545.65|543.55|545.34|543.24|545.65|543.55|545.24|543.14|24
1733969310000|2024-12-12 02:08:30|545.31|543.21|545.43|543.33|545.43|543.33|545.31|543.21|23
1733969320000|2024-12-12 02:08:40|545.5|543.4|545.49|543.39|545.5|543.4|545.43|543.33|20
1733969330000|2024-12-12 02:08:50|545.5|543.4|545.56|543.46|545.56|543.46|545.4|543.3|14
1733969340000|2024-12-12 02:09:00|545.57|543.47|545.67|543.57|545.7|543.6|545.57|543.47|7
1733969350000|2024-12-12 02:09:10|545.69|543.59|545.4|543.3|545.69|543.59|545.28|543.18|21
1733969360000|2024-12-12 02:09:20|545.42|543.32|545.18|543.08|545.51|543.41|545.18|543.08|16
1733969370000|2024-12-12 02:09:30|545.19|543.09|544.94|542.84|545.22|543.12|544.91|542.81|23
1733969380000|2024-12-12 02:09:40|544.98|542.88|545.21|543.11|545.21|543.11|544.98|542.88|17
1733969390000|2024-12-12 02:09:50|545.22|543.12|545.32|543.22|545.33|543.23|545.19|543.09|26
1733969400000|2024-12-12 02:10:00|545.31|543.21|545|542.9|545.36|543.26|544.96|542.86|30
1733969410000|2024-12-12 02:10:10|544.98|542.88|544.96|542.86|545|542.9|544.83|542.73|26
1733969420000|2024-12-12 02:10:20|544.95|542.85|545.17|543.07|545.17|543.07|544.9|542.8|19
1733969430000|2024-12-12 02:10:30|545.16|543.06|545.16|543.06|545.23|543.13|545.13|543.03|20
1733969440000|2024-12-12 02:10:40|545.17|543.07|545.21|543.11|545.23|543.13|545.15|543.05|17
1733969450000|2024-12-12 02:10:50|545.2|543.1|544.96|542.86|545.21|543.11|544.88|542.78|26
1733969460000|2024-12-12 02:11:00|544.93|542.83|544.97|542.87|545.04|542.94|544.92|542.82|14
1733969470000|2024-12-12 02:11:10|544.98|542.88|545.17|543.07|545.32|543.22|544.98|542.88|26
1733969480000|2024-12-12 02:11:20|545.14|543.04|544.94|542.84|545.16|543.06|544.91|542.81|17
1733969490000|2024-12-12 02:11:30|544.96|542.86|545.15|543.05|545.16|543.06|544.93|542.83|17
1733969500000|2024-12-12 02:11:40|545.23|543.13|545.07|542.97|545.23|543.13|545.06|542.96|21
1733969510000|2024-12-12 02:11:50|545.08|542.98|545.23|543.13|545.24|543.14|545.05|542.95|14
1733969520000|2024-12-12 02:12:00|545.24|543.14|545.32|543.22|545.36|543.26|545.21|543.11|24
1733969530000|2024-12-12 02:12:10|545.31|543.21|545.41|543.31|545.41|543.31|545.31|543.21|10
1733969540000|2024-12-12 02:12:20|545.39|543.29|545.32|543.22|545.4|543.3|545.21|543.11|15
1733969550000|2024-12-12 02:12:30|545.33|543.23|545.33|543.23|545.37|543.27|545.29|543.19|18
1733969560000|2024-12-12 02:12:40|545.35|543.25|545.37|543.27|545.4|543.3|545.35|543.25|6
1733969570000|2024-12-12 02:12:50|545.38|543.28|545.41|543.31|545.41|543.31|545.38|543.28|2
1733969650000|2024-12-12 02:14:10|545.4|543.3|545.21|543.11|545.4|543.3|545.21|543.11|15
1733969660000|2024-12-12 02:14:20|545.22|543.12|545.27|543.17|545.32|543.22|545.22|543.12|18
1733969670000|2024-12-12 02:14:30|545.28|543.18|545.31|543.21|545.31|543.21|545.27|543.17|13
1733969680000|2024-12-12 02:14:40|545.32|543.22|545.22|543.12|545.36|543.26|545.22|543.12|13
1733969690000|2024-12-12 02:14:50|545.16|543.06|545.16|543.06|545.18|543.08|544.99|542.89|23
1733969700000|2024-12-12 02:15:00|545.17|543.07|545.35|543.25|545.38|543.28|545.16|543.06|28
1733969710000|2024-12-12 02:15:10|545.34|543.24|545.41|543.31|545.41|543.31|545.34|543.24|7
1733969730000|2024-12-12 02:15:30|545.34|543.24|545.36|543.26|545.37|543.27|545.34|543.24|3
1733969740000|2024-12-12 02:15:40|545.37|543.27|545.41|543.31|545.41|543.31|545.37|543.27|2
1733969760000|2024-12-12 02:16:00|545.46|543.36|545.61|543.51|545.61|543.51|545.46|543.36|3
1733969770000|2024-12-12 02:16:10|545.62|543.52|545.75|543.65|545.75|543.65|545.62|543.52|4
1733969810000|2024-12-12 02:16:50|545.76|543.66|545.92|543.82|545.92|543.82|545.76|543.66|2
1733969830000|2024-12-12 02:17:10|545.94|543.84|546.12|544.02|546.12|544.02|545.94|543.84|4
1733969840000|2024-12-12 02:17:20|546.16|544.06|546.54|544.44|546.54|544.44|546.16|544.06|4
1733969850000|2024-12-12 02:17:30|546.65|544.55|546.67|544.57|546.67|544.57|546.65|544.55|2
1733969860000|2024-12-12 02:17:40|546.65|544.55|546.59|544.49|546.68|544.58|546.49|544.39|27
1733969870000|2024-12-12 02:17:50|546.6|544.5|546.58|544.48|546.62|544.52|546.57|544.47|15
1733969880000|2024-12-12 02:18:00|546.56|544.46|546.57|544.47|546.61|544.51|546.53|544.43|27
1733969890000|2024-12-12 02:18:10|546.58|544.48|546.76|544.66|546.86|544.76|546.58|544.48|14
1733969900000|2024-12-12 02:18:20|546.74|544.64|546.62|544.52|546.74|544.64|546.52|544.42|23
1733969910000|2024-12-12 02:18:30|546.63|544.53|546.34|544.24|546.65|544.55|546.34|544.24|20
1733969920000|2024-12-12 02:18:40|546.35|544.25|546.25|544.15|546.41|544.31|546.25|544.15|19
1733969930000|2024-12-12 02:18:50|546.27|544.17|546.26|544.16|546.31|544.21|546.22|544.12|22
1733969940000|2024-12-12 02:19:00|546.25|544.15|546.34|544.24|546.38|544.28|546.2|544.1|28
1733969950000|2024-12-12 02:19:10|546.35|544.25|546.33|544.23|546.39|544.29|546.33|544.23|21
1733969960000|2024-12-12 02:19:20|546.3|544.2|546.31|544.21|546.33|544.23|546.23|544.13|11
1733969970000|2024-12-12 02:19:30|546.32|544.22|546.34|544.24|546.34|544.24|546.25|544.15|14
1733969980000|2024-12-12 02:19:40|546.35|544.25|546.47|544.37|546.48|544.38|546.35|544.25|26
1733969990000|2024-12-12 02:19:50|546.44|544.34|546.38|544.28|546.49|544.39|546.38|544.28|15
1733970000000|2024-12-12 02:20:00|546.33|544.23|546.36|544.26|546.43|544.33|546.33|544.23|24
1733970010000|2024-12-12 02:20:10|546.35|544.25|546.15|544.05|546.35|544.25|546.15|544.05|25
1733970020000|2024-12-12 02:20:20|546.1|544|546.23|544.13|546.23|544.13|546.09|543.99|23
1733970030000|2024-12-12 02:20:30|546.27|544.17|546.33|544.23|546.35|544.25|546.16|544.06|22
1733970040000|2024-12-12 02:20:40|546.32|544.22|546.29|544.19|546.33|544.23|546.29|544.19|18
1733970050000|2024-12-12 02:20:50|546.32|544.22|546.33|544.23|546.35|544.25|546.26|544.16|19
1733970060000|2024-12-12 02:21:00|546.34|544.24|546.33|544.23|546.39|544.29|546.32|544.22|21
1733970070000|2024-12-12 02:21:10|546.31|544.21|546.4|544.3|546.52|544.42|546.31|544.21|14
1733970080000|2024-12-12 02:21:20|546.41|544.31|546.45|544.35|546.47|544.37|546.38|544.28|28
1733970090000|2024-12-12 02:21:30|546.47|544.37|546.52|544.42|546.55|544.45|546.43|544.33|16
1733970100000|2024-12-12 02:21:40|546.51|544.41|546.51|544.41|546.52|544.42|546.39|544.29|20
1733970110000|2024-12-12 02:21:50|546.52|544.42|546.51|544.41|546.52|544.42|546.51|544.41|10
1733970120000|2024-12-12 02:22:00|546.48|544.38|546.42|544.32|546.55|544.45|546.41|544.31|21
1733970130000|2024-12-12 02:22:10|546.45|544.35|546.23|544.13|546.45|544.35|546.23|544.13|20
1733970140000|2024-12-12 02:22:20|546.28|544.18|546.18|544.08|546.31|544.21|546.18|544.08|23
1733970150000|2024-12-12 02:22:30|546.19|544.09|546.26|544.16|546.28|544.18|546.18|544.08|19
1733970160000|2024-12-12 02:22:40|546.33|544.23|546.32|544.22|546.34|544.24|546.23|544.13|15
1733970170000|2024-12-12 02:22:50|546.3|544.2|546.22|544.12|546.3|544.2|546.21|544.11|21
1733970180000|2024-12-12 02:23:00|546.25|544.15|546.56|544.46|546.56|544.46|546.25|544.15|13
1733970190000|2024-12-12 02:23:10|546.57|544.47|546.6|544.5|546.6|544.5|546.56|544.46|6
1733970200000|2024-12-12 02:23:20|546.58|544.48|546.58|544.48|546.58|544.48|546.58|544.48|1
1733970210000|2024-12-12 02:23:30|546.59|544.49|546.6|544.5|546.6|544.5|546.59|544.49|2
1733970220000|2024-12-12 02:23:40|546.66|544.56|546.73|544.63|546.73|544.63|546.66|544.56|2
1733970230000|2024-12-12 02:23:50|546.7|544.6|546.73|544.63|546.73|544.63|546.69|544.59|6
1733970240000|2024-12-12 02:24:00|546.69|544.59|546.7|544.6|546.7|544.6|546.69|544.59|2
1733970250000|2024-12-12 02:24:10|546.71|544.61|546.6|544.5|546.73|544.63|546.6|544.5|15
1733970260000|2024-12-12 02:24:20|546.53|544.43|546.58|544.48|546.59|544.49|546.52|544.42|16
1733970270000|2024-12-12 02:24:30|546.57|544.47|546.45|544.35|546.57|544.47|546.45|544.35|16
1733970280000|2024-12-12 02:24:40|546.42|544.32|545.9|543.8|546.42|544.32|545.85|543.75|24
1733970290000|2024-12-12 02:24:50|545.92|543.82|546.05|543.95|546.05|543.95|545.92|543.82|28
1733970300000|2024-12-12 02:25:00|546.03|543.93|545.88|543.78|546.1|544|545.82|543.72|28
1733970310000|2024-12-12 02:25:10|545.9|543.8|545.62|543.52|545.91|543.81|545.57|543.47|30
1733970320000|2024-12-12 02:25:20|545.63|543.53|545.99|543.89|546|543.9|545.63|543.53|23
1733970330000|2024-12-12 02:25:30|545.96|543.86|545.96|543.86|546.06|543.96|545.93|543.83|23
1733970340000|2024-12-12 02:25:40|545.95|543.85|545.77|543.67|545.95|543.85|545.77|543.67|21
1733970350000|2024-12-12 02:25:50|545.73|543.63|545.61|543.51|545.73|543.63|545.61|543.51|22
1733970360000|2024-12-12 02:26:00|545.62|543.52|545.5|543.4|545.65|543.55|545.46|543.36|24
1733970370000|2024-12-12 02:26:10|545.51|543.41|545.7|543.6|545.72|543.62|545.5|543.4|19
1733970380000|2024-12-12 02:26:20|545.66|543.56|545.52|543.42|545.66|543.56|545.52|543.42|24
1733970390000|2024-12-12 02:26:30|545.53|543.43|545.52|543.42|545.54|543.44|545.47|543.37|20
1733970400000|2024-12-12 02:26:40|545.47|543.37|545.46|543.36|545.57|543.47|545.44|543.34|27
1733970410000|2024-12-12 02:26:50|545.47|543.37|545.82|543.72|545.82|543.72|545.44|543.34|22
1733970420000|2024-12-12 02:27:00|545.83|543.73|545.93|543.83|545.95|543.85|545.83|543.73|13
1733970430000|2024-12-12 02:27:10|545.96|543.86|545.8|543.7|545.97|543.87|545.75|543.65|15
1733970440000|2024-12-12 02:27:20|545.79|543.69|545.78|543.68|545.83|543.73|545.78|543.68|17
1733970450000|2024-12-12 02:27:30|545.77|543.67|545.69|543.59|545.8|543.7|545.69|543.59|24
1733970460000|2024-12-12 02:27:40|545.7|543.6|546|543.9|546.02|543.92|545.7|543.6|13
1733970470000|2024-12-12 02:27:50|546.02|543.92|546.01|543.91|546.02|543.92|545.96|543.86|20
1733970480000|2024-12-12 02:28:00|545.98|543.88|545.88|543.78|546|543.9|545.82|543.72|24
1733970490000|2024-12-12 02:28:10|545.92|543.82|545.75|543.65|545.93|543.83|545.73|543.63|17
1733970500000|2024-12-12 02:28:20|545.69|543.59|545.56|543.46|545.7|543.6|545.54|543.44|19
1733970510000|2024-12-12 02:28:30|545.54|543.44|545.49|543.39|545.55|543.45|545.46|543.36|24
1733970520000|2024-12-12 02:28:40|545.5|543.4|545.43|543.33|545.5|543.4|545.4|543.3|21
1733970530000|2024-12-12 02:28:50|545.45|543.35|545.22|543.12|545.47|543.37|545.18|543.08|28
1733970540000|2024-12-12 02:29:00|545.23|543.13|545.29|543.19|545.29|543.19|545.23|543.13|17
1733970550000|2024-12-12 02:29:10|545.28|543.18|545.5|543.4|545.5|543.4|545.28|543.18|15
1733970560000|2024-12-12 02:29:20|545.51|543.41|545.72|543.62|545.78|543.68|545.5|543.4|15
1733970570000|2024-12-12 02:29:30|545.73|543.63|545.77|543.67|545.77|543.67|545.67|543.57|9
1733970580000|2024-12-12 02:29:40|545.74|543.64|545.8|543.7|545.81|543.71|545.74|543.64|5
1733970590000|2024-12-12 02:29:50|545.79|543.69|545.76|543.66|545.79|543.69|545.65|543.55|9
1733970600000|2024-12-12 02:30:00|545.75|543.65|545.82|543.72|545.82|543.72|545.61|543.51|14
1733970610000|2024-12-12 02:30:10|545.8|543.7|545.79|543.69|545.82|543.72|545.78|543.68|4
1733970620000|2024-12-12 02:30:20|545.78|543.68|545.82|543.72|545.82|543.72|545.78|543.68|9
1733970640000|2024-12-12 02:30:40|545.8|543.7|545.79|543.69|545.8|543.7|545.77|543.67|6
1733970650000|2024-12-12 02:30:50|545.82|543.72|545.82|543.72|545.82|543.72|545.82|543.72|1
1733970660000|2024-12-12 02:31:00|545.88|543.78|546.06|543.96|546.06|543.96|545.88|543.78|4
1733970670000|2024-12-12 02:31:10|546.08|543.98|546.19|544.09|546.19|544.09|546.08|543.98|2
1733970710000|2024-12-12 02:31:50|546.22|544.12|546.3|544.2|546.3|544.2|546.22|544.12|4
1733970720000|2024-12-12 02:32:00|546.34|544.24|546.39|544.29|546.39|544.29|546.34|544.24|3
1733970730000|2024-12-12 02:32:10|546.4|544.3|546.92|544.82|546.92|544.82|546.4|544.3|3
1733970750000|2024-12-12 02:32:30|546.93|544.83|546.95|544.85|546.95|544.85|546.93|544.83|2
1733970800000|2024-12-12 02:33:20|546.97|544.87|547.27|545.17|547.27|545.17|546.97|544.87|4
1733970820000|2024-12-12 02:33:40|547.33|545.23|547.65|545.55|547.65|545.55|547.33|545.23|9
1733970830000|2024-12-12 02:33:50|547.73|545.63|547.82|545.72|547.82|545.72|547.73|545.63|2
1733970850000|2024-12-12 02:34:10|547.81|545.71|547.55|545.45|547.81|545.71|547.55|545.45|10
1733970860000|2024-12-12 02:34:20|547.56|545.46|547.54|545.44|547.56|545.46|547.42|545.32|24
1733970870000|2024-12-12 02:34:30|547.53|545.43|547.41|545.31|547.59|545.49|547.41|545.31|17
1733970880000|2024-12-12 02:34:40|547.38|545.28|547.07|544.97|547.38|545.28|547.04|544.94|21
1733970890000|2024-12-12 02:34:50|547.1|545|547.11|545.01|547.14|545.04|547.1|545|24
1733970900000|2024-12-12 02:35:00|547.12|545.02|546.74|544.64|547.18|545.08|546.73|544.63|23
1733970910000|2024-12-12 02:35:10|546.75|544.65|546.9|544.8|546.99|544.89|546.73|544.63|26
1733970920000|2024-12-12 02:35:20|546.91|544.81|547.06|544.96|547.06|544.96|546.9|544.8|17
1733970930000|2024-12-12 02:35:30|547.08|544.98|546.96|544.86|547.08|544.98|546.91|544.81|15
1733970940000|2024-12-12 02:35:40|546.97|544.87|547.11|545.01|547.11|545.01|546.97|544.87|11
1733970950000|2024-12-12 02:35:50|547.12|545.02|547.26|545.16|547.26|545.16|547.12|545.02|11
1733970960000|2024-12-12 02:36:00|547.23|545.13|547.24|545.14|547.24|545.14|547.2|545.1|3
1733970970000|2024-12-12 02:36:10|547.25|545.15|547.26|545.16|547.26|545.16|547.21|545.11|8
1733970990000|2024-12-12 02:36:30|547.46|545.36|547.67|545.57|547.67|545.57|547.46|545.36|2
1733971020000|2024-12-12 02:37:00|547.74|545.64|547.82|545.72|547.82|545.72|547.74|545.64|2
1733971030000|2024-12-12 02:37:10|547.83|545.73|548.33|546.23|548.33|546.23|547.83|545.73|5
1733971040000|2024-12-12 02:37:20|548.39|546.29|548.53|546.43|548.53|546.43|548.39|546.29|2
1733971050000|2024-12-12 02:37:30|548.41|546.31|548.48|546.38|548.51|546.41|548.33|546.23|12
1733971060000|2024-12-12 02:37:40|548.49|546.39|548.53|546.43|548.53|546.43|548.49|546.39|4
1733971080000|2024-12-12 02:38:00|548.52|546.42|548.46|546.36|548.53|546.43|548.34|546.24|14
1733971090000|2024-12-12 02:38:10|548.43|546.33|548.35|546.25|548.43|546.33|548.32|546.22|21
1733971100000|2024-12-12 02:38:20|548.34|546.24|548.31|546.21|548.39|546.29|548.23|546.13|16
1733971110000|2024-12-12 02:38:30|548.3|546.2|548.43|546.33|548.43|546.33|548.21|546.11|14
1733971120000|2024-12-12 02:38:40|548.42|546.32|548.18|546.08|548.42|546.32|548.15|546.05|21
1733971130000|2024-12-12 02:38:50|548.17|546.07|548.14|546.04|548.17|546.07|548.04|545.94|15
1733971140000|2024-12-12 02:39:00|548.19|546.09|548.13|546.03|548.28|546.18|548.08|545.98|23
1733971150000|2024-12-12 02:39:10|548.16|546.06|548.24|546.14|548.24|546.14|548.11|546.01|18
1733971160000|2024-12-12 02:39:20|548.25|546.15|548.28|546.18|548.3|546.2|548.22|546.12|18
1733971170000|2024-12-12 02:39:30|548.29|546.19|548.43|546.33|548.48|546.38|548.28|546.18|18
1733971180000|2024-12-12 02:39:40|548.46|546.36|548.41|546.31|548.46|546.36|548.36|546.26|15
1733971190000|2024-12-12 02:39:50|548.42|546.32|548.53|546.43|548.53|546.43|548.41|546.31|11
1733971200000|2024-12-12 02:40:00|548.51|546.41|548.51|546.41|548.52|546.42|548.51|546.41|3
1733971210000|2024-12-12 02:40:10|548.52|546.42|548.46|546.36|548.52|546.42|548.4|546.3|18
1733971220000|2024-12-12 02:40:20|548.44|546.34|548.53|546.43|548.53|546.43|548.44|546.34|7
1733971260000|2024-12-12 02:41:00|548.54|546.44|549.16|547.06|549.16|547.06|548.54|546.44|9
1733971270000|2024-12-12 02:41:10|549.41|547.31|549.61|547.51|549.67|547.57|549.41|547.31|25
1733971280000|2024-12-12 02:41:20|549.64|547.54|549.57|547.47|549.65|547.55|549.57|547.47|17
1733971290000|2024-12-12 02:41:30|549.58|547.48|549.63|547.53|549.78|547.68|549.58|547.48|21
1733971300000|2024-12-12 02:41:40|549.61|547.51|549.81|547.71|549.81|547.71|549.61|547.51|15
1733971310000|2024-12-12 02:41:50|549.8|547.7|549.7|547.6|549.8|547.7|549.7|547.6|11
1733971320000|2024-12-12 02:42:00|549.61|547.51|549.39|547.29|549.61|547.51|549.39|547.29|19
1733971330000|2024-12-12 02:42:10|549.4|547.3|549.56|547.46|549.6|547.5|549.36|547.26|27
1733971340000|2024-12-12 02:42:20|549.54|547.44|549.76|547.66|549.76|547.66|549.54|547.44|18
1733971350000|2024-12-12 02:42:30|549.77|547.67|549.79|547.69|549.79|547.69|549.77|547.67|3
1733971360000|2024-12-12 02:42:40|549.78|547.68|549.74|547.64|549.79|547.69|549.74|547.64|5
1733971370000|2024-12-12 02:42:50|549.73|547.63|549.73|547.63|549.78|547.68|549.72|547.62|11
1733971380000|2024-12-12 02:43:00|549.74|547.64|549.99|547.89|549.99|547.89|549.74|547.64|8
1733971390000|2024-12-12 02:43:10|550|547.9|550.44|548.34|550.44|548.34|550|547.9|8
1733971400000|2024-12-12 02:43:20|550.71|548.61|550.9|548.8|550.96|548.86|550.71|548.61|11
1733971410000|2024-12-12 02:43:30|550.38|548.28|550.56|548.46|550.6|548.5|550.38|548.28|29
1733971420000|2024-12-12 02:43:40|550.55|548.45|550.37|548.27|550.55|548.45|550.36|548.26|20
1733971430000|2024-12-12 02:43:50|550.34|548.24|550.42|548.32|550.42|548.32|550.25|548.15|24
1733971440000|2024-12-12 02:44:00|550.43|548.33|550.66|548.56|550.66|548.56|550.42|548.32|18
1733971450000|2024-12-12 02:44:10|550.65|548.55|550.5|548.4|550.66|548.56|550.5|548.4|15
1733971460000|2024-12-12 02:44:20|550.51|548.41|550.31|548.21|550.51|548.41|550.28|548.18|15
1733971470000|2024-12-12 02:44:30|550.28|548.18|550.02|547.92|550.29|548.19|549.99|547.89|17
1733971480000|2024-12-12 02:44:40|550.01|547.91|550.39|548.29|550.4|548.3|550.01|547.91|27
1733971490000|2024-12-12 02:44:50|550.44|548.34|550.41|548.31|550.44|548.34|550.37|548.27|14
1733971500000|2024-12-12 02:45:00|550.42|548.32|550.44|548.34|550.44|548.34|550.42|548.32|2
1733971510000|2024-12-12 02:45:10|550.41|548.31|550.44|548.34|550.44|548.34|550.41|548.31|9
1733971530000|2024-12-12 02:45:30|550.42|548.32|550.44|548.34|550.44|548.34|550.42|548.32|4
1733971540000|2024-12-12 02:45:40|550.54|548.44|550.77|548.67|550.77|548.67|550.54|548.44|4
1733971550000|2024-12-12 02:45:50|550.75|548.65|550.75|548.65|550.77|548.67|550.72|548.62|10
1733971560000|2024-12-12 02:46:00|550.69|548.59|550.98|548.88|551.02|548.92|550.69|548.59|22
1733971570000|2024-12-12 02:46:10|550.97|548.87|550.95|548.85|551.03|548.93|550.83|548.73|20
1733971580000|2024-12-12 02:46:20|550.96|548.86|551.05|548.95|551.05|548.95|550.96|548.86|11
1733971590000|2024-12-12 02:46:30|551.03|548.93|551.05|548.95|551.05|548.95|550.99|548.89|17
1733971600000|2024-12-12 02:46:40|551.28|549.18|551.14|549.04|551.28|549.18|551.14|549.04|13
1733971610000|2024-12-12 02:46:50|551.13|549.03|551.22|549.12|551.23|549.13|551.01|548.91|28
1733971620000|2024-12-12 02:47:00|551.27|549.17|551.22|549.12|551.29|549.19|551.11|549.01|17
1733971630000|2024-12-12 02:47:10|551.21|549.11|551.28|549.18|551.28|549.18|551.16|549.06|24
1733971640000|2024-12-12 02:47:20|551.29|549.19|551.07|548.97|551.36|549.26|551.07|548.97|21
1733971650000|2024-12-12 02:47:30|550.94|548.84|550.87|548.77|550.94|548.84|550.75|548.65|26
1733971660000|2024-12-12 02:47:40|550.84|548.74|550.75|548.65|550.98|548.88|550.72|548.62|22
1733971670000|2024-12-12 02:47:50|550.72|548.62|550.6|548.5|550.75|548.65|550.58|548.48|24
1733971680000|2024-12-12 02:48:00|550.56|548.46|550.14|548.04|550.56|548.46|549.99|547.89|31
1733971690000|2024-12-12 02:48:10|550.17|548.07|550.06|547.96|550.18|548.08|550.01|547.91|31
1733971700000|2024-12-12 02:48:20|550.04|547.94|549.98|547.88|550.15|548.05|549.95|547.85|23
1733971710000|2024-12-12 02:48:30|550.01|547.91|550.05|547.95|550.19|548.09|550.01|547.91|29
1733971720000|2024-12-12 02:48:40|550.08|547.98|549.94|547.84|550.1|548|549.93|547.83|25
1733971730000|2024-12-12 02:48:50|549.93|547.83|549.93|547.83|549.97|547.87|549.72|547.62|31
1733971740000|2024-12-12 02:49:00|549.95|547.85|549.49|547.39|549.95|547.85|549.42|547.32|29
1733971750000|2024-12-12 02:49:10|549.57|547.47|549.68|547.58|549.71|547.61|549.57|547.47|20
1733971760000|2024-12-12 02:49:20|549.67|547.57|549.73|547.63|549.84|547.74|549.66|547.56|24
1733971770000|2024-12-12 02:49:30|549.71|547.61|549.86|547.76|549.91|547.81|549.71|547.61|27
1733971780000|2024-12-12 02:49:40|549.87|547.77|549.89|547.79|549.9|547.8|549.83|547.73|18
1733971790000|2024-12-12 02:49:50|549.88|547.78|549.77|547.67|549.94|547.84|549.77|547.67|19
1733971800000|2024-12-12 02:50:00|549.76|547.66|549.96|547.86|549.96|547.86|549.73|547.63|14
1733971810000|2024-12-12 02:50:10|549.94|547.84|549.95|547.85|549.96|547.86|549.94|547.84|9
1733971820000|2024-12-12 02:50:20|549.94|547.84|549.96|547.86|549.96|547.86|549.93|547.83|7
1733971850000|2024-12-12 02:50:50|550.03|547.93|550.11|548.01|550.11|548.01|550.03|547.93|2
1733971860000|2024-12-12 02:51:00|550.12|548.02|550.37|548.27|550.37|548.27|550.12|548.02|2
1733971870000|2024-12-12 02:51:10|550.33|548.23|550.37|548.27|550.37|548.27|550.33|548.23|9
1733971880000|2024-12-12 02:51:20|550.3|548.2|550.32|548.22|550.34|548.24|550.3|548.2|5
1733971890000|2024-12-12 02:51:30|550.33|548.23|550.37|548.27|550.37|548.27|550.33|548.23|8
1733971900000|2024-12-12 02:51:40|550.34|548.24|550.37|548.27|550.37|548.27|550.34|548.24|3
1733971910000|2024-12-12 02:51:50|550.34|548.24|550.37|548.27|550.37|548.27|550.33|548.23|7
1733971940000|2024-12-12 02:52:20|550.34|548.24|550.37|548.27|550.37|548.27|550.34|548.24|4
1733971950000|2024-12-12 02:52:30|550.33|548.23|550.37|548.27|550.37|548.27|550.32|548.22|8
1733972020000|2024-12-12 02:53:40|550.32|548.22|550.37|548.27|550.37|548.27|550.3|548.2|14
1733972050000|2024-12-12 02:54:10|550.38|548.28|550.8|548.7|550.8|548.7|550.38|548.28|4
1733972070000|2024-12-12 02:54:30|550.88|548.78|551.35|549.25|551.36|549.26|550.88|548.78|5
1733972080000|2024-12-12 02:54:40|551.36|549.26|551.36|549.26|551.36|549.26|551.35|549.25|5
1733972090000|2024-12-12 02:54:50|551.46|549.36|551.56|549.46|551.56|549.46|551.46|549.36|2
1733972100000|2024-12-12 02:55:00|551.85|549.75|552.42|550.32|552.42|550.32|551.85|549.75|11
1733972110000|2024-12-12 02:55:10|552.38|550.28|552.42|550.32|552.42|550.32|552.38|550.28|11
1733972120000|2024-12-12 02:55:20|552.69|550.59|552.99|550.89|552.99|550.89|552.69|550.59|11
1733972150000|2024-12-12 02:55:50|553.12|551.02|553.75|551.65|553.75|551.65|553.12|551.02|4
1733972160000|2024-12-12 02:56:00|553.72|551.62|553.71|551.61|553.72|551.62|553.46|551.36|20
1733972170000|2024-12-12 02:56:10|553.72|551.62|553.7|551.6|553.73|551.63|553.63|551.53|21
1733972180000|2024-12-12 02:56:20|553.69|551.59|553.71|551.61|553.75|551.65|553.54|551.44|23
1733972190000|2024-12-12 02:56:30|553.75|551.65|553.75|551.65|553.75|551.65|553.62|551.52|23
1733972200000|2024-12-12 02:56:40|554.08|551.98|555.55|553.45|555.59|553.49|554.08|551.98|18
1733972210000|2024-12-12 02:56:50|555.57|553.47|555.75|553.65|555.75|553.65|555.57|553.47|12
1733972220000|2024-12-12 02:57:00|555.72|553.62|555.73|553.63|555.75|553.65|555.58|553.48|31
1733972230000|2024-12-12 02:57:10|555.74|553.64|555.33|553.23|555.75|553.65|555.33|553.23|31
1733972240000|2024-12-12 02:57:20|555.13|553.03|555.46|553.36|555.49|553.39|555.13|553.03|33
1733972250000|2024-12-12 02:57:30|555.45|553.35|554.97|552.87|555.45|553.35|554.97|552.87|28
1733972260000|2024-12-12 02:57:40|555|552.9|555.21|553.11|555.23|553.13|554.97|552.87|28
1733972270000|2024-12-12 02:57:50|555.22|553.12|555.3|553.2|555.3|553.2|555.02|552.92|29
1733972280000|2024-12-12 02:58:00|555.32|553.22|555.75|553.65|555.75|553.65|555.32|553.22|14
1733972290000|2024-12-12 02:58:10|555.69|553.59|555.35|553.25|555.69|553.59|555.33|553.23|29
1733972300000|2024-12-12 02:58:20|555.34|553.24|555.29|553.19|555.34|553.24|555.15|553.05|24
1733972310000|2024-12-12 02:58:30|555.37|553.27|555.35|553.25|555.6|553.5|555.26|553.16|29
1733972320000|2024-12-12 02:58:40|555.38|553.28|555.74|553.64|555.74|553.64|555.38|553.28|30
1733972330000|2024-12-12 02:58:50|555.75|553.65|555.75|553.65|555.75|553.65|555.75|553.65|1
1733972340000|2024-12-12 02:59:00|555.69|553.59|555.75|553.65|555.75|553.65|555.69|553.59|3
1733972350000|2024-12-12 02:59:10|555.72|553.62|555.55|553.45|555.75|553.65|555.55|553.45|16
1733972360000|2024-12-12 02:59:20|555.58|553.48|555.59|553.49|555.68|553.58|555.56|553.46|28
1733972370000|2024-12-12 02:59:30|555.57|553.47|555.75|553.65|555.75|553.65|555.57|553.47|26
1733972380000|2024-12-12 02:59:40|555.73|553.63|555.75|553.65|555.75|553.65|555.71|553.61|5
1733972390000|2024-12-12 02:59:50|555.8|553.7|556.05|553.95|556.05|553.95|555.8|553.7|2
1733972400000|2024-12-12 03:00:00|555.95|553.85|555.22|553.12|555.95|553.85|555.14|553.04|27
1733972410000|2024-12-12 03:00:10|555.28|553.18|555.48|553.38|555.59|553.49|555.22|553.12|36
1733972420000|2024-12-12 03:00:20|555.5|553.4|555.4|553.3|555.57|553.47|555.24|553.14|32
1733972430000|2024-12-12 03:00:30|555.43|553.33|554.94|552.84|555.45|553.35|554.88|552.78|31
1733972440000|2024-12-12 03:00:40|554.93|552.83|555.07|552.97|555.25|553.15|554.86|552.76|24
1733972450000|2024-12-12 03:00:50|555.04|552.94|555.16|553.06|555.25|553.15|555.04|552.94|20
1733972460000|2024-12-12 03:01:00|555.14|553.04|554.62|552.52|555.14|553.04|554.62|552.52|29
1733972470000|2024-12-12 03:01:10|554.63|552.53|553.98|551.88|554.63|552.53|553.98|551.88|29
1733972480000|2024-12-12 03:01:20|553.99|551.89|554.02|551.92|554.15|552.05|553.92|551.82|32
1733972490000|2024-12-12 03:01:30|554.01|551.91|553.74|551.64|554.04|551.94|553.47|551.37|32
1733972500000|2024-12-12 03:01:40|553.77|551.67|554.22|552.12|554.26|552.16|553.77|551.67|30
1733972510000|2024-12-12 03:01:50|554.25|552.15|553.89|551.79|554.37|552.27|553.89|551.79|28
1733972520000|2024-12-12 03:02:00|553.86|551.76|553.62|551.52|554.08|551.98|553.62|551.52|28
1733972530000|2024-12-12 03:02:10|553.55|551.45|553.59|551.49|553.61|551.51|553.32|551.22|29
1733972540000|2024-12-12 03:02:20|553.61|551.51|553.47|551.37|553.63|551.53|553.36|551.26|30
1733972550000|2024-12-12 03:02:30|553.46|551.36|553.35|551.25|553.52|551.42|553.34|551.24|31
1733972560000|2024-12-12 03:02:40|553.4|551.3|553.28|551.18|553.7|551.6|553.27|551.17|29
1733972570000|2024-12-12 03:02:50|553.29|551.19|553.53|551.43|553.53|551.43|553.29|551.19|32
1733972580000|2024-12-12 03:03:00|553.52|551.42|552.95|550.85|553.52|551.42|552.95|550.85|27
1733972590000|2024-12-12 03:03:10|552.91|550.81|553.31|551.21|553.32|551.22|552.89|550.79|28
1733972600000|2024-12-12 03:03:20|553.32|551.22|553.44|551.34|553.48|551.38|553.28|551.18|29
1733972610000|2024-12-12 03:03:30|553.43|551.33|553.46|551.36|553.46|551.36|553.32|551.22|17
1733972620000|2024-12-12 03:03:40|553.45|551.35|553.26|551.16|553.45|551.35|553.22|551.12|20
1733972630000|2024-12-12 03:03:50|553.25|551.15|552.34|550.24|553.26|551.16|552.34|550.24|26
1733972640000|2024-12-12 03:04:00|552.13|550.03|551.92|549.82|552.13|550.03|551.85|549.75|8
1733972650000|2024-12-12 03:04:10|551.93|549.83|552.19|550.09|552.25|550.15|551.93|549.83|32
1733972660000|2024-12-12 03:04:20|552.07|549.97|552.23|550.13|552.38|550.28|552.07|549.97|34
1733972670000|2024-12-12 03:04:30|552.24|550.14|552.6|550.5|552.6|550.5|552.24|550.14|13
1733972680000|2024-12-12 03:04:40|552.59|550.49|552.57|550.47|552.59|550.49|552.57|550.47|4
1733972690000|2024-12-12 03:04:50|552.58|550.48|553.09|550.99|553.16|551.06|552.58|550.48|13
1733972700000|2024-12-12 03:05:00|553.08|550.98|552.76|550.66|553.14|551.04|552.37|550.27|35
1733972710000|2024-12-12 03:05:10|552.72|550.62|552.48|550.38|552.81|550.71|552.3|550.2|28
1733972720000|2024-12-12 03:05:20|552.5|550.4|552.16|550.06|552.51|550.41|552.07|549.97|32
1733972730000|2024-12-12 03:05:30|552.15|550.05|552.06|549.96|552.18|550.08|552|549.9|22
1733972740000|2024-12-12 03:05:40|552.07|549.97|552.33|550.23|552.42|550.32|552.07|549.97|26
1733972750000|2024-12-12 03:05:50|552.42|550.32|552.53|550.43|552.62|550.52|552.38|550.28|20
1733972760000|2024-12-12 03:06:00|552.49|550.39|552.64|550.54|552.64|550.54|552.41|550.31|22
1733972770000|2024-12-12 03:06:10|552.67|550.57|553.2|551.1|553.2|551.1|552.67|550.57|10
1733972780000|2024-12-12 03:06:20|553.35|551.25|553.67|551.57|553.67|551.57|553.35|551.25|4
1733972810000|2024-12-12 03:06:50|553.65|551.55|553.56|551.46|553.65|551.55|553.52|551.42|11
1733972820000|2024-12-12 03:07:00|553.58|551.48|553.67|551.57|553.67|551.57|553.36|551.26|27
1733972840000|2024-12-12 03:07:20|553.76|551.66|553.86|551.76|553.86|551.76|553.76|551.66|2
1733972850000|2024-12-12 03:07:30|553.92|551.82|554.38|552.28|554.38|552.28|553.92|551.82|5
1733972860000|2024-12-12 03:07:40|554.57|552.47|554.77|552.67|554.77|552.67|554.57|552.47|2
1733972890000|2024-12-12 03:08:10|554.74|552.64|554.77|552.67|554.77|552.67|554.7|552.6|10
1733972920000|2024-12-12 03:08:40|554.75|552.65|554.77|552.67|554.77|552.67|554.74|552.64|4
1733972940000|2024-12-12 03:09:00|555.06|552.96|555.35|553.25|555.35|553.25|555.06|552.96|2
1733972970000|2024-12-12 03:09:30|555.44|553.34|555.59|553.49|555.59|553.49|555.44|553.34|4
1733972980000|2024-12-12 03:09:40|555.57|553.47|555.59|553.49|555.59|553.49|555.57|553.47|5
1733973000000|2024-12-12 03:10:00|555.57|553.47|555.59|553.49|555.59|553.49|555.39|553.29|20
1733973030000|2024-12-12 03:10:30|555.62|553.52|556.01|553.91|556.01|553.91|555.62|553.52|5
1733973040000|2024-12-12 03:10:40|556.13|554.03|556.29|554.19|556.29|554.19|556.13|554.03|3
1733973050000|2024-12-12 03:10:50|556.27|554.17|556.19|554.09|556.27|554.17|556.09|553.99|18
1733973060000|2024-12-12 03:11:00|556.16|554.06|556.29|554.19|556.29|554.19|556.16|554.06|14
1733973080000|2024-12-12 03:11:20|556.26|554.16|556.06|553.96|556.26|554.16|556.01|553.91|7
1733973090000|2024-12-12 03:11:30|556.12|554.02|555.99|553.89|556.2|554.1|555.91|553.81|31
1733973100000|2024-12-12 03:11:40|556.01|553.91|556.29|554.19|556.29|554.19|556.01|553.91|17
1733973110000|2024-12-12 03:11:50|556.34|554.24|556.39|554.29|556.39|554.29|556.34|554.24|2
1733973120000|2024-12-12 03:12:00|556.43|554.33|556.5|554.4|556.5|554.4|556.43|554.33|2
1733973130000|2024-12-12 03:12:10|556.76|554.66|557.42|555.32|557.43|555.33|556.76|554.66|20
1733973140000|2024-12-12 03:12:20|557.43|555.33|557.43|555.33|557.43|555.33|557.38|555.28|7
1733973150000|2024-12-12 03:12:30|557.4|555.3|558.08|555.98|558.08|555.98|557.39|555.29|9
1733973160000|2024-12-12 03:12:40|558.01|555.91|558.01|555.91|558.07|555.97|557.87|555.77|27
1733973170000|2024-12-12 03:12:50|558.03|555.93|557.84|555.74|558.11|556.01|557.82|555.72|17
1733973180000|2024-12-12 03:13:00|557.81|555.71|558.11|556.01|558.11|556.01|557.77|555.67|20
1733973190000|2024-12-12 03:13:10|558.09|555.99|558|555.9|558.11|556.01|558|555.9|14
1733973200000|2024-12-12 03:13:20|557.99|555.89|557.88|555.78|557.99|555.89|557.88|555.78|14
1733973210000|2024-12-12 03:13:30|557.86|555.76|557.16|555.06|557.86|555.76|557.14|555.04|27
1733973220000|2024-12-12 03:13:40|557.21|555.11|557.14|555.04|557.28|555.18|557.14|555.04|21
1733973230000|2024-12-12 03:13:50|557.03|554.93|557.61|555.51|557.63|555.53|557.03|554.93|27
1733973240000|2024-12-12 03:14:00|557.58|555.48|557.63|555.53|557.63|555.53|557.32|555.22|25
1733973250000|2024-12-12 03:14:10|557.62|555.52|557.63|555.53|557.63|555.53|557.55|555.45|6
1733973270000|2024-12-12 03:14:30|557.55|555.45|557.5|555.4|557.56|555.46|557.48|555.38|15
1733973280000|2024-12-12 03:14:40|557.49|555.39|557.44|555.34|557.53|555.43|557.44|555.34|12
1733973290000|2024-12-12 03:14:50|557.46|555.36|557.23|555.13|557.53|555.43|557.13|555.03|18
1733973300000|2024-12-12 03:15:00|557.29|555.19|557.57|555.47|557.57|555.47|557.25|555.15|29
1733973310000|2024-12-12 03:15:10|557.63|555.53|557.63|555.53|557.63|555.53|557.6|555.5|5
1733973320000|2024-12-12 03:15:20|557.61|555.51|557.43|555.33|557.61|555.51|557.29|555.19|13
1733973330000|2024-12-12 03:15:30|557.49|555.39|557.3|555.2|557.58|555.48|557.28|555.18|24
1733973340000|2024-12-12 03:15:40|557.35|555.25|557.63|555.53|557.63|555.53|557.35|555.25|19
1733973350000|2024-12-12 03:15:50|557.61|555.51|557.6|555.5|557.61|555.51|557.6|555.5|2
1733973360000|2024-12-12 03:16:00|557.55|555.45|557.63|555.53|557.63|555.53|557.49|555.39|17
1733973370000|2024-12-12 03:16:10|557.87|555.77|557.67|555.57|558.07|555.97|557.63|555.53|26
1733973380000|2024-12-12 03:16:20|557.66|555.56|557.4|555.3|557.74|555.64|557.4|555.3|27
1733973390000|2024-12-12 03:16:30|557.39|555.29|557.47|555.37|557.66|555.56|557.39|555.29|25
1733973400000|2024-12-12 03:16:40|557.45|555.35|557.7|555.6|557.75|555.65|557.39|555.29|17
1733973410000|2024-12-12 03:16:50|557.69|555.59|557.59|555.49|557.89|555.79|557.59|555.49|23
1733973420000|2024-12-12 03:17:00|557.6|555.5|557.68|555.58|557.71|555.61|557.6|555.5|24
1733973430000|2024-12-12 03:17:10|557.67|555.57|557.14|555.04|557.67|555.57|557.06|554.96|29
1733973440000|2024-12-12 03:17:20|557.13|555.03|557.08|554.98|557.13|555.03|557.03|554.93|19
1733973450000|2024-12-12 03:17:30|557.09|554.99|558.03|555.93|558.03|555.93|557.08|554.98|26
1733973460000|2024-12-12 03:17:40|557.97|555.87|558.11|556.01|558.11|556.01|557.97|555.87|15
1733973480000|2024-12-12 03:18:00|558.17|556.07|558.41|556.31|558.41|556.31|558.17|556.07|4
1733973490000|2024-12-12 03:18:10|558.52|556.42|558.73|556.63|558.74|556.64|558.52|556.42|9
1733973500000|2024-12-12 03:18:20|558.74|556.64|558.75|556.65|558.75|556.65|558.63|556.53|22
1733973510000|2024-12-12 03:18:30|558.74|556.64|558.64|556.54|558.75|556.65|558.59|556.49|14
1733973520000|2024-12-12 03:18:40|558.65|556.55|560.91|558.81|560.91|558.81|558.62|556.52|21
1733973530000|2024-12-12 03:18:50|561.04|558.94|562.74|560.64|563.79|561.69|561.04|558.94|30
1733973540000|2024-12-12 03:19:00|562.75|560.65|562.48|560.38|563.22|561.12|562.47|560.37|30
1733973550000|2024-12-12 03:19:10|562.42|560.32|561.9|559.8|562.42|560.32|561.65|559.55|29
1733973560000|2024-12-12 03:19:20|561.91|559.81|562.24|560.14|562.24|560.14|561.87|559.77|27
1733973570000|2024-12-12 03:19:30|562.12|560.02|561.46|559.36|562.12|560.02|561.19|559.09|28
1733973580000|2024-12-12 03:19:40|561.43|559.33|561.4|559.3|561.55|559.45|561.19|559.09|26
1733973590000|2024-12-12 03:19:50|561.39|559.29|561.19|559.09|561.39|559.29|561.19|559.09|7
1733973600000|2024-12-12 03:20:00|561.27|559.17|561.3|559.2|561.3|559.2|561.19|559.09|7
1733973610000|2024-12-12 03:20:10|561.28|559.18|561.36|559.26|561.56|559.46|561.26|559.16|30
1733973620000|2024-12-12 03:20:20|561.45|559.35|561.19|559.09|561.55|559.45|561.19|559.09|28
1733973630000|2024-12-12 03:20:30|561.29|559.19|561.19|559.09|561.41|559.31|561.19|559.09|12
1733973640000|2024-12-12 03:20:40|561.29|559.19|561.82|559.72|561.82|559.72|561.29|559.19|20
1733973660000|2024-12-12 03:21:00|561.88|559.78|561.95|559.85|561.95|559.85|561.88|559.78|2
1733973670000|2024-12-12 03:21:10|561.89|559.79|561.88|559.78|561.95|559.85|561.61|559.51|20
1733973680000|2024-12-12 03:21:20|561.89|559.79|561.95|559.85|561.95|559.85|561.76|559.66|16
1733973690000|2024-12-12 03:21:30|561.87|559.77|561.95|559.85|561.95|559.85|561.83|559.73|17
1733973720000|2024-12-12 03:22:00|561.92|559.82|561.81|559.71|561.92|559.82|561.75|559.65|29
1733973730000|2024-12-12 03:22:10|561.82|559.72|561.44|559.34|561.86|559.76|561.33|559.23|18
1733973740000|2024-12-12 03:22:20|561.47|559.37|561.63|559.53|561.95|559.85|561.41|559.31|30
1733973750000|2024-12-12 03:22:30|561.6|559.5|561.68|559.58|561.79|559.69|561.54|559.44|18
1733973760000|2024-12-12 03:22:40|561.66|559.56|561.48|559.38|561.66|559.56|561.43|559.33|22
1733973770000|2024-12-12 03:22:50|561.49|559.39|561.19|559.09|561.5|559.4|561.19|559.09|10
1733973780000|2024-12-12 03:23:00|560.96|558.86|560.57|558.47|560.96|558.86|560.56|558.46|14
1733973790000|2024-12-12 03:23:10|560.58|558.48|560.99|558.89|560.99|558.89|560.57|558.47|26
1733973800000|2024-12-12 03:23:20|560.93|558.83|560.73|558.63|560.96|558.86|560.71|558.61|15
1733973810000|2024-12-12 03:23:30|560.85|558.75|560.92|558.82|560.93|558.83|560.67|558.57|27
1733973820000|2024-12-12 03:23:40|560.93|558.83|561.23|559.13|561.24|559.14|560.91|558.81|17
1733973830000|2024-12-12 03:23:50|561.14|559.04|561.13|559.03|561.14|559.04|560.8|558.7|22
1733973840000|2024-12-12 03:24:00|561.14|559.04|561.39|559.29|561.44|559.34|560.98|558.88|25
1733973850000|2024-12-12 03:24:10|561.4|559.3|561.56|559.46|561.62|559.52|561.39|559.29|21
1733973860000|2024-12-12 03:24:20|561.55|559.45|561.4|559.3|561.6|559.5|561.4|559.3|15
1733973870000|2024-12-12 03:24:30|561.39|559.29|561.37|559.27|561.42|559.32|561.13|559.03|20
1733973880000|2024-12-12 03:24:40|561.36|559.26|561.91|559.81|561.92|559.82|561.35|559.25|22
1733973890000|2024-12-12 03:24:50|561.92|559.82|562.05|559.95|562.14|560.04|561.92|559.82|8
1733973900000|2024-12-12 03:25:00|562.03|559.93|562.02|559.92|562.03|559.93|562.02|559.92|2
1733973920000|2024-12-12 03:25:20|562.03|559.93|562.03|559.93|562.03|559.93|562.03|559.93|1
1733973930000|2024-12-12 03:25:30|562.13|560.03|562.23|560.13|562.23|560.13|562.13|560.03|2
1733973940000|2024-12-12 03:25:40|562.42|560.32|562.43|560.33|562.57|560.47|562.27|560.17|20
1733973950000|2024-12-12 03:25:50|562.42|560.32|562.57|560.47|562.57|560.47|562.42|560.32|9
1733973960000|2024-12-12 03:26:00|562.54|560.44|562.53|560.43|562.57|560.47|562.47|560.37|21
1733973970000|2024-12-12 03:26:10|562.5|560.4|562.57|560.47|562.57|560.47|562.48|560.38|10
1733973990000|2024-12-12 03:26:30|562.55|560.45|562.57|560.47|562.57|560.47|562.47|560.37|5
1733974000000|2024-12-12 03:26:40|562.6|560.5|562.52|560.42|562.61|560.51|562.52|560.42|8
1733974010000|2024-12-12 03:26:50|562.5|560.4|562.49|560.39|562.5|560.4|562.31|560.21|20
1733974020000|2024-12-12 03:27:00|562.53|560.43|562.64|560.54|562.64|560.54|562.53|560.43|6
1733974030000|2024-12-12 03:27:10|562.72|560.62|562.76|560.66|562.81|560.71|562.65|560.55|18
1733974040000|2024-12-12 03:27:20|562.77|560.67|562.81|560.71|562.81|560.71|562.77|560.67|3
1733974050000|2024-12-12 03:27:30|562.91|560.81|562.95|560.85|563.02|560.92|562.91|560.81|11
1733974060000|2024-12-12 03:27:40|563|560.9|562.92|560.82|563.02|560.92|562.82|560.72|21
1733974070000|2024-12-12 03:27:50|562.93|560.83|563.02|560.92|563.02|560.92|562.92|560.82|9
1733974080000|2024-12-12 03:28:00|563.07|560.97|563.19|561.09|563.19|561.09|563.07|560.97|4
1733974090000|2024-12-12 03:28:10|563.32|561.22|563.55|561.45|563.55|561.45|563.32|561.22|4
1733974100000|2024-12-12 03:28:20|563.51|561.41|563.39|561.29|563.51|561.41|563.39|561.29|7
1733974110000|2024-12-12 03:28:30|563.4|561.3|563.43|561.33|563.44|561.34|563.29|561.19|18
1733974120000|2024-12-12 03:28:40|563.44|561.34|563.35|561.25|563.51|561.41|563.35|561.25|23
1733974130000|2024-12-12 03:28:50|563.36|561.26|563.27|561.17|563.36|561.26|563.25|561.15|9
1733974140000|2024-12-12 03:29:00|563.28|561.18|563.46|561.36|563.55|561.45|563.28|561.18|10
1733974150000|2024-12-12 03:29:10|563.44|561.34|563.55|561.45|563.55|561.45|563.44|561.34|9
1733974160000|2024-12-12 03:29:20|563.78|561.68|564.03|561.93|564.03|561.93|563.78|561.68|10
1733974170000|2024-12-12 03:29:30|564.1|562|564.31|562.21|564.31|562.21|564.1|562|4
1733974180000|2024-12-12 03:29:40|564.32|562.22|564.4|562.3|564.4|562.3|564.32|562.22|2
1733974190000|2024-12-12 03:29:50|564.63|562.53|565.08|562.98|565.15|563.05|564.63|562.53|18
1733974200000|2024-12-12 03:30:00|565.03|562.93|564.95|562.85|565.14|563.04|564.95|562.85|24
1733974210000|2024-12-12 03:30:10|564.9|562.8|564.38|562.28|564.9|562.8|564.35|562.25|19
1733974220000|2024-12-12 03:30:20|564.39|562.29|563.97|561.87|564.56|562.46|563.97|561.87|28
1733974230000|2024-12-12 03:30:30|563.93|561.83|563.66|561.56|563.93|561.83|563.16|561.06|27
1733974240000|2024-12-12 03:30:40|563.67|561.57|563.77|561.67|563.81|561.71|563.45|561.35|29
1733974250000|2024-12-12 03:30:50|563.78|561.68|563.91|561.81|564.04|561.94|563.71|561.61|27
1733974260000|2024-12-12 03:31:00|563.94|561.84|564.08|561.98|564.1|562|563.87|561.77|30
1733974270000|2024-12-12 03:31:10|564.1|562|563.8|561.7|564.13|562.03|563.78|561.68|32
1733974280000|2024-12-12 03:31:20|563.77|561.67|563.91|561.81|563.97|561.87|563.77|561.67|34
1733974290000|2024-12-12 03:31:30|563.9|561.8|564.06|561.96|564.13|562.03|563.9|561.8|32
1733974300000|2024-12-12 03:31:40|564|561.9|564.13|562.03|564.21|562.11|564|561.9|17
1733974310000|2024-12-12 03:31:50|564.01|561.91|564.18|562.08|564.18|562.08|564.01|561.91|24
1733974320000|2024-12-12 03:32:00|564.16|562.06|564.21|562.11|564.21|562.11|564.12|562.02|22
1733974330000|2024-12-12 03:32:10|564.52|562.42|564.69|562.59|564.69|562.59|564.52|562.42|3
1733974340000|2024-12-12 03:32:20|564.94|562.84|565.24|563.14|565.24|563.14|564.94|562.84|7
1733974350000|2024-12-12 03:32:30|565.19|563.09|564.9|562.8|565.22|563.12|564.9|562.8|28
1733974360000|2024-12-12 03:32:40|564.94|562.84|564.72|562.62|564.94|562.84|564.59|562.49|28
1733974370000|2024-12-12 03:32:50|564.75|562.65|564.46|562.36|564.94|562.84|564.45|562.35|26
1733974380000|2024-12-12 03:33:00|564.56|562.46|564.78|562.68|564.93|562.83|564.47|562.37|31
1733974390000|2024-12-12 03:33:10|564.77|562.67|564.5|562.4|564.77|562.67|564.48|562.38|26
1733974400000|2024-12-12 03:33:20|564.51|562.41|564.79|562.69|564.84|562.74|564.46|562.36|24
1733974410000|2024-12-12 03:33:30|564.73|562.63|564.24|562.14|564.73|562.63|564.21|562.11|29
1733974420000|2024-12-12 03:33:40|564.22|562.12|563.56|561.46|564.22|562.12|563.56|561.46|21
1733974430000|2024-12-12 03:33:50|563.57|561.47|563.47|561.37|563.59|561.49|563.32|561.22|26
1733974440000|2024-12-12 03:34:00|563.45|561.35|563.51|561.41|563.54|561.44|563.26|561.16|33
1733974450000|2024-12-12 03:34:10|563.49|561.39|563.36|561.26|563.55|561.45|563.06|560.96|27
1733974460000|2024-12-12 03:34:20|563.32|561.22|563.39|561.29|563.54|561.44|563.28|561.18|21
1733974470000|2024-12-12 03:34:30|563.33|561.23|563.24|561.14|563.34|561.24|562.99|560.89|25
1733974480000|2024-12-12 03:34:40|563.26|561.16|563.05|560.95|563.57|561.47|563|560.9|29
1733974490000|2024-12-12 03:34:50|563.07|560.97|563.42|561.32|563.49|561.39|563.07|560.97|19
1733974500000|2024-12-12 03:35:00|563.38|561.28|563.5|561.4|563.72|561.62|563.32|561.22|24
1733974510000|2024-12-12 03:35:10|563.48|561.38|563.7|561.6|563.7|561.6|563.44|561.34|24
1733974520000|2024-12-12 03:35:20|563.71|561.61|563.25|561.15|563.79|561.69|563.24|561.14|20
1733974530000|2024-12-12 03:35:30|563.22|561.12|563.32|561.22|563.37|561.27|562.84|560.74|33
1733974540000|2024-12-12 03:35:40|563.22|561.12|562.81|560.71|563.25|561.15|562.8|560.7|14
1733974550000|2024-12-12 03:35:50|562.8|560.7|562.67|560.57|562.81|560.71|562.67|560.57|6
1733974560000|2024-12-12 03:36:00|562.66|560.56|562.19|560.09|562.66|560.56|562.19|560.09|14
1733974570000|2024-12-12 03:36:10|562.15|560.05|562.56|560.46|562.56|560.46|561.9|559.8|33
1733974580000|2024-12-12 03:36:20|562.57|560.47|562.65|560.55|562.69|560.59|562.46|560.36|27
1733974590000|2024-12-12 03:36:30|562.64|560.54|562.69|560.59|562.69|560.59|562.57|560.47|18
1733974600000|2024-12-12 03:36:40|562.92|560.82|562.84|560.74|563.02|560.92|562.83|560.73|18
1733974610000|2024-12-12 03:36:50|562.65|560.55|562.78|560.68|562.78|560.68|562.47|560.37|25
1733974620000|2024-12-12 03:37:00|562.79|560.69|563.04|560.94|563.04|560.94|562.79|560.69|33
1733974630000|2024-12-12 03:37:10|563.06|560.96|563.09|560.99|563.09|560.99|563.06|560.96|2
1733974660000|2024-12-12 03:37:40|563.12|561.02|563.47|561.37|563.47|561.37|563.12|561.02|4
1733974680000|2024-12-12 03:38:00|563.44|561.34|563.13|561.03|563.45|561.35|563.11|561.01|13
1733974690000|2024-12-12 03:38:10|563.1|561|563.32|561.22|563.34|561.24|563.09|560.99|22
1733974700000|2024-12-12 03:38:20|563.34|561.24|563.41|561.31|563.43|561.33|563.34|561.24|14
1733974710000|2024-12-12 03:38:30|563.39|561.29|563.47|561.37|563.47|561.37|563.39|561.29|7
1733974750000|2024-12-12 03:39:10|563.46|561.36|563.22|561.12|563.46|561.36|563.22|561.12|21
1733974760000|2024-12-12 03:39:20|563.23|561.13|563.47|561.37|563.47|561.37|563.23|561.13|19
1733974770000|2024-12-12 03:39:30|563.46|561.36|563.47|561.37|563.47|561.37|563.35|561.25|18
1733974790000|2024-12-12 03:39:50|563.44|561.34|563.47|561.37|563.47|561.37|563.41|561.31|12
1733974800000|2024-12-12 03:40:00|563.42|561.32|563.33|561.23|563.43|561.33|563.25|561.15|17
1733974810000|2024-12-12 03:40:10|563.38|561.28|563.3|561.2|563.44|561.34|563.27|561.17|15
1733974820000|2024-12-12 03:40:20|563.29|561.19|563.07|560.97|563.29|561.19|562.85|560.75|24
1733974830000|2024-12-12 03:40:30|563.18|561.08|563.11|561.01|563.2|561.1|563.06|560.96|24
1733974840000|2024-12-12 03:40:40|563.12|561.02|563.14|561.04|563.2|561.1|563.11|561.01|20
1733974850000|2024-12-12 03:40:50|563.15|561.05|563.31|561.21|563.32|561.22|563.11|561.01|21
1733974860000|2024-12-12 03:41:00|563.3|561.2|563.24|561.14|563.47|561.37|563.24|561.14|32
1733974870000|2024-12-12 03:41:10|563.21|561.11|562.96|560.86|563.29|561.19|562.96|560.86|17
1733974880000|2024-12-12 03:41:20|563.02|560.92|562.1|560|563.34|561.24|562|559.9|36
1733974890000|2024-12-12 03:41:30|562.04|559.94|562.24|560.14|562.24|560.14|561.75|559.65|32
1733974900000|2024-12-12 03:41:40|562.22|560.12|562.69|560.59|562.73|560.63|562.22|560.12|12
1733974910000|2024-12-12 03:41:50|562.72|560.62|562.96|560.86|562.98|560.88|562.72|560.62|21
1733974920000|2024-12-12 03:42:00|562.97|560.87|562.93|560.83|563.06|560.96|562.85|560.75|24
1733974930000|2024-12-12 03:42:10|562.95|560.85|563.39|561.29|563.39|561.29|562.95|560.85|20
1733974940000|2024-12-12 03:42:20|563.43|561.33|563.47|561.37|563.47|561.37|563.43|561.33|2
1733974950000|2024-12-12 03:42:30|563.51|561.41|563.67|561.57|563.67|561.57|563.51|561.41|3
1733974960000|2024-12-12 03:42:40|563.63|561.53|563.05|560.95|563.65|561.55|562.92|560.82|24
1733974970000|2024-12-12 03:42:50|563.07|560.97|562.84|560.74|563.1|561|562.78|560.68|22
1733974980000|2024-12-12 03:43:00|562.82|560.72|562.75|560.65|562.84|560.74|562.68|560.58|25
1733974990000|2024-12-12 03:43:10|562.73|560.63|562.75|560.65|562.82|560.72|562.73|560.63|25
1733975000000|2024-12-12 03:43:20|562.76|560.66|562.76|560.66|562.93|560.83|562.68|560.58|31
1733975010000|2024-12-12 03:43:30|562.73|560.63|562.51|560.41|562.74|560.64|562.38|560.28|21
1733975020000|2024-12-12 03:43:40|562.45|560.35|562.24|560.14|562.48|560.38|562|559.9|23
1733975030000|2024-12-12 03:43:50|562.19|560.09|562.08|559.98|562.27|560.17|562.08|559.98|25
1733975040000|2024-12-12 03:44:00|562.07|559.97|561.81|559.71|562.1|560|561.81|559.71|27
1733975050000|2024-12-12 03:44:10|561.75|559.65|561.88|559.78|561.88|559.78|561.67|559.57|29
1733975060000|2024-12-12 03:44:20|561.8|559.7|561.42|559.32|561.8|559.7|561.42|559.32|23
1733975070000|2024-12-12 03:44:30|561.43|559.33|561.29|559.19|561.43|559.33|561.24|559.14|22
1733975080000|2024-12-12 03:44:40|561.3|559.2|561.57|559.47|561.57|559.47|561.3|559.2|23
1733975090000|2024-12-12 03:44:50|561.58|559.48|561.57|559.47|561.66|559.56|561.57|559.47|26
1733975100000|2024-12-12 03:45:00|561.54|559.44|561.39|559.29|561.55|559.45|561.17|559.07|29
1733975110000|2024-12-12 03:45:10|561.48|559.38|561.27|559.17|561.49|559.39|561.24|559.14|31
1733975120000|2024-12-12 03:45:20|561.26|559.16|561.51|559.41|561.76|559.66|561.26|559.16|32
1733975130000|2024-12-12 03:45:30|561.52|559.42|561.85|559.75|562|559.9|561.32|559.22|29
1733975140000|2024-12-12 03:45:40|561.66|559.56|561.71|559.61|561.89|559.79|561.43|559.33|27
1733975150000|2024-12-12 03:45:50|561.66|559.56|561.36|559.26|561.76|559.66|561.36|559.26|34
1733975160000|2024-12-12 03:46:00|561.37|559.27|561.5|559.4|561.5|559.4|561.28|559.18|25
1733975170000|2024-12-12 03:46:10|561.56|559.46|561.55|559.45|561.66|559.56|561.32|559.22|31
1733975180000|2024-12-12 03:46:20|561.5|559.4|561.19|559.09|561.62|559.52|561.17|559.07|27
1733975190000|2024-12-12 03:46:30|561.18|559.08|561.15|559.05|561.23|559.13|560.68|558.58|30
1733975200000|2024-12-12 03:46:40|561.14|559.04|561.39|559.29|561.39|559.29|561.14|559.04|28
1733975210000|2024-12-12 03:46:50|561.36|559.26|561.28|559.18|561.36|559.26|560.99|558.89|31
1733975220000|2024-12-12 03:47:00|561.3|559.2|561.13|559.03|561.41|559.31|561.05|558.95|33
1733975230000|2024-12-12 03:47:10|561.11|559.01|561.22|559.12|561.24|559.14|561.05|558.95|31
1733975240000|2024-12-12 03:47:20|561.12|559.02|561.43|559.33|561.45|559.35|561.08|558.98|28
1733975250000|2024-12-12 03:47:30|561.37|559.27|561.05|558.95|561.42|559.32|560.98|558.88|29
1733975260000|2024-12-12 03:47:40|561.07|558.97|560.85|558.75|561.18|559.08|560.85|558.75|28
1733975270000|2024-12-12 03:47:50|560.84|558.74|560.74|558.64|560.9|558.8|560.72|558.62|24
1733975280000|2024-12-12 03:48:00|560.72|558.62|560.99|558.89|560.99|558.89|560.66|558.56|24
1733975290000|2024-12-12 03:48:10|561|558.9|561.02|558.92|561.12|559.02|560.78|558.68|30
1733975300000|2024-12-12 03:48:20|561.03|558.93|561.04|558.94|561.17|559.07|561.01|558.91|15
1733975310000|2024-12-12 03:48:30|560.81|558.71|560.95|558.85|561.09|558.99|560.81|558.71|25
1733975320000|2024-12-12 03:48:40|560.96|558.86|561.05|558.95|561.12|559.02|560.94|558.84|28
1733975330000|2024-12-12 03:48:50|561.08|558.98|561.04|558.94|561.14|559.04|560.99|558.89|19
1733975340000|2024-12-12 03:49:00|561.06|558.96|560.94|558.84|561.12|559.02|560.82|558.72|26
1733975350000|2024-12-12 03:49:10|560.92|558.82|559.72|557.62|560.93|558.83|559.69|557.59|24
1733975360000|2024-12-12 03:49:20|559.74|557.64|560.07|557.97|560.07|557.97|559.72|557.62|32
1733975370000|2024-12-12 03:49:30|560.01|557.91|559.99|557.89|560.19|558.09|559.91|557.81|23
1733975380000|2024-12-12 03:49:40|560|557.9|559.95|557.85|560|557.9|559.74|557.64|19
1733975390000|2024-12-12 03:49:50|559.97|557.87|559.96|557.86|560.14|558.04|559.96|557.86|24
1733975400000|2024-12-12 03:50:00|559.94|557.84|559.61|557.51|559.94|557.84|559.53|557.43|19
1733975410000|2024-12-12 03:50:10|559.59|557.49|559.2|557.1|559.61|557.51|559.18|557.08|20
1733975420000|2024-12-12 03:50:20|559.18|557.08|559.36|557.26|559.36|557.26|559.18|557.08|22
1733975430000|2024-12-12 03:50:30|559.37|557.27|559.88|557.78|559.88|557.78|559.35|557.25|25
1733975440000|2024-12-12 03:50:40|559.92|557.82|560.15|558.05|560.18|558.08|559.92|557.82|24
1733975450000|2024-12-12 03:50:50|560.16|558.06|560.02|557.92|560.2|558.1|560.02|557.92|20
1733975460000|2024-12-12 03:51:00|559.99|557.89|560.18|558.08|560.19|558.09|559.98|557.88|17
1733975470000|2024-12-12 03:51:10|560.19|558.09|560.14|558.04|560.24|558.14|560.14|558.04|25
1733975480000|2024-12-12 03:51:20|560.05|557.95|559.68|557.58|560.05|557.95|559.68|557.58|23
1733975490000|2024-12-12 03:51:30|559.73|557.63|559.51|557.41|559.73|557.63|559.44|557.34|17
1733975500000|2024-12-12 03:51:40|559.45|557.35|559|556.9|559.55|557.45|558.97|556.87|27
1733975510000|2024-12-12 03:51:50|559.01|556.91|559.32|557.22|559.32|557.22|558.99|556.89|24
1733975520000|2024-12-12 03:52:00|559.3|557.2|558.99|556.89|559.32|557.22|558.99|556.89|25
1733975530000|2024-12-12 03:52:10|558.98|556.88|558.8|556.7|559.1|557|558.78|556.68|27
1733975540000|2024-12-12 03:52:20|558.89|556.79|558.9|556.8|559.05|556.95|558.89|556.79|26
1733975550000|2024-12-12 03:52:30|558.89|556.79|558.93|556.83|558.93|556.83|558.73|556.63|27
1733975560000|2024-12-12 03:52:40|558.87|556.77|558.9|556.8|559|556.9|558.87|556.77|21
1733975570000|2024-12-12 03:52:50|558.89|556.79|558.5|556.4|558.9|556.8|558.5|556.4|30
1733975580000|2024-12-12 03:53:00|558.51|556.41|558.81|556.71|558.91|556.81|558.5|556.4|26
1733975590000|2024-12-12 03:53:10|558.73|556.63|558.77|556.67|558.78|556.68|558.61|556.51|29
1733975600000|2024-12-12 03:53:20|558.74|556.64|559.21|557.11|559.21|557.11|558.73|556.63|26
1733975610000|2024-12-12 03:53:30|559.17|557.07|559.36|557.26|559.47|557.37|559.1|557|26
1733975620000|2024-12-12 03:53:40|559.3|557.2|559.26|557.16|559.48|557.38|559.26|557.16|25
1733975630000|2024-12-12 03:53:50|559.22|557.12|559.16|557.06|559.4|557.3|559.11|557.01|29
1733975640000|2024-12-12 03:54:00|559.07|556.97|558.93|556.83|559.07|556.97|558.7|556.6|37
1733975650000|2024-12-12 03:54:10|558.94|556.84|558.77|556.67|559.01|556.91|558.77|556.67|32
1733975660000|2024-12-12 03:54:20|558.74|556.64|558.85|556.75|558.88|556.78|558.61|556.51|23
1733975670000|2024-12-12 03:54:30|558.84|556.74|558.82|556.72|558.85|556.75|558.72|556.62|26
1733975680000|2024-12-12 03:54:40|558.83|556.73|558.42|556.32|558.84|556.74|558.41|556.31|25
1733975690000|2024-12-12 03:54:50|558.44|556.34|558.41|556.31|558.48|556.38|558.36|556.26|23
1733975700000|2024-12-12 03:55:00|558.4|556.3|558.4|556.3|558.74|556.64|558.4|556.3|30
1733975710000|2024-12-12 03:55:10|558.42|556.32|558.56|556.46|558.62|556.52|558.4|556.3|25
1733975720000|2024-12-12 03:55:20|558.57|556.47|558.6|556.5|558.63|556.53|558.57|556.47|22
1733975730000|2024-12-12 03:55:30|558.62|556.52|558.67|556.57|558.78|556.68|558.58|556.48|26
1733975740000|2024-12-12 03:55:40|558.72|556.62|558.75|556.65|558.76|556.66|558.67|556.57|18
1733975750000|2024-12-12 03:55:50|558.76|556.66|558.78|556.68|558.78|556.68|558.74|556.64|22
1733975760000|2024-12-12 03:56:00|558.77|556.67|558.67|556.57|558.78|556.68|558.67|556.57|15
1733975770000|2024-12-12 03:56:10|558.72|556.62|558.75|556.65|558.76|556.66|558.71|556.61|17
1733975780000|2024-12-12 03:56:20|558.76|556.66|558.67|556.57|558.77|556.67|558.67|556.57|21
1733975790000|2024-12-12 03:56:30|558.72|556.62|558.67|556.57|558.72|556.62|558.67|556.57|8
1733975810000|2024-12-12 03:56:50|558.32|556.22|558.14|556.04|558.32|556.22|557.97|555.87|6
1733975820000|2024-12-12 03:57:00|558.18|556.08|558.21|556.11|558.31|556.21|558.11|556.01|32
1733975830000|2024-12-12 03:57:10|558.18|556.08|558.19|556.09|558.45|556.35|558.15|556.05|33
1733975840000|2024-12-12 03:57:20|558.2|556.1|558.15|556.05|558.25|556.15|558.15|556.05|16
1733975850000|2024-12-12 03:57:30|558.06|555.96|557.62|555.52|558.06|555.96|557.62|555.52|23
1733975860000|2024-12-12 03:57:40|557.63|555.53|557.53|555.43|557.68|555.58|557.46|555.36|20
1733975870000|2024-12-12 03:57:50|557.52|555.42|557.22|555.12|557.52|555.42|557.21|555.11|30
1733975880000|2024-12-12 03:58:00|557.21|555.11|556.89|554.79|557.22|555.12|556.74|554.64|33
1733975890000|2024-12-12 03:58:10|557|554.9|556.95|554.85|557.34|555.24|556.95|554.85|29
1733975900000|2024-12-12 03:58:20|556.94|554.84|557.02|554.92|557.02|554.92|556.67|554.57|32
1733975910000|2024-12-12 03:58:30|557.07|554.97|557.28|555.18|557.38|555.28|557.05|554.95|29
1733975920000|2024-12-12 03:58:40|557.29|555.19|557.33|555.23|557.37|555.27|557.23|555.13|27
1733975930000|2024-12-12 03:58:50|557.36|555.26|557.38|555.28|557.46|555.36|557.28|555.18|27
1733975940000|2024-12-12 03:59:00|557.41|555.31|557.46|555.36|557.59|555.49|557.29|555.19|33
1733975950000|2024-12-12 03:59:10|557.47|555.37|557.64|555.54|557.64|555.54|557.47|555.37|18
1733975970000|2024-12-12 03:59:30|557.58|555.48|557.64|555.54|557.64|555.54|557.53|555.43|24
1733976000000|2024-12-12 04:00:00|557.65|555.55|558.3|556.2|558.39|556.29|557.65|555.55|12
1733976010000|2024-12-12 04:00:10|558.27|556.17|558.52|556.42|558.52|556.42|558.26|556.16|13
1733976030000|2024-12-12 04:00:30|558.48|556.38|558.52|556.42|558.52|556.42|558.47|556.37|14
1733976040000|2024-12-12 04:00:40|558.49|556.39|558.52|556.42|558.52|556.42|558.48|556.38|5
1733976050000|2024-12-12 04:00:50|558.51|556.41|558.37|556.27|558.52|556.42|558.37|556.27|10
1733976060000|2024-12-12 04:01:00|558.4|556.3|558.48|556.38|558.49|556.39|558.29|556.19|29
1733976070000|2024-12-12 04:01:10|558.52|556.42|558.37|556.27|558.52|556.42|558.36|556.26|24
1733976080000|2024-12-12 04:01:20|558.38|556.28|558.52|556.42|558.52|556.42|558.28|556.18|14
1733976090000|2024-12-12 04:01:30|558.5|556.4|558.42|556.32|558.5|556.4|558.42|556.32|6
1733976100000|2024-12-12 04:01:40|558.43|556.33|558.08|555.98|558.43|556.33|558|555.9|27
1733976110000|2024-12-12 04:01:50|558.09|555.99|558.07|555.97|558.15|556.05|557.98|555.88|29
1733976120000|2024-12-12 04:02:00|558.04|555.94|558.41|556.31|558.49|556.39|558.04|555.94|30
1733976130000|2024-12-12 04:02:10|558.39|556.29|558.52|556.42|558.52|556.42|558.39|556.29|2
1733976150000|2024-12-12 04:02:30|558.35|556.25|558.48|556.38|558.5|556.4|558.31|556.21|24
1733976160000|2024-12-12 04:02:40|558.46|556.36|558.35|556.25|558.48|556.38|558.35|556.25|16
1733976170000|2024-12-12 04:02:50|558.33|556.23|558.49|556.39|558.49|556.39|558.27|556.17|23
1733976180000|2024-12-12 04:03:00|558.46|556.36|558.34|556.24|558.48|556.38|558.34|556.24|22
1733976190000|2024-12-12 04:03:10|558.35|556.25|558.78|556.68|558.78|556.68|558.35|556.25|13
1733976210000|2024-12-12 04:03:30|558.81|556.71|558.85|556.75|558.85|556.75|558.81|556.71|2
1733976220000|2024-12-12 04:03:40|558.87|556.77|558.98|556.88|558.98|556.88|558.87|556.77|3
1733976250000|2024-12-12 04:04:10|559.05|556.95|559.17|557.07|559.17|557.07|559.05|556.95|4
1733976260000|2024-12-12 04:04:20|559.42|557.32|559.63|557.53|559.68|557.58|559.42|557.32|19
1733976270000|2024-12-12 04:04:30|559.62|557.52|559.12|557.02|559.63|557.53|559.12|557.02|23
1733976280000|2024-12-12 04:04:40|559.16|557.06|559.12|557.02|559.24|557.14|559.1|557|21
1733976290000|2024-12-12 04:04:50|559.02|556.92|559.04|556.94|559.09|556.99|559.01|556.91|16
1733976300000|2024-12-12 04:05:00|559.03|556.93|559.39|557.29|559.41|557.31|559|556.9|19
1733976310000|2024-12-12 04:05:10|559.48|557.38|559.63|557.53|559.63|557.53|559.45|557.35|10
1733976320000|2024-12-12 04:05:20|559.89|557.79|559.93|557.83|559.93|557.83|559.88|557.78|5
1733976330000|2024-12-12 04:05:30|559.96|557.86|560|557.9|560.01|557.91|559.89|557.79|18
1733976340000|2024-12-12 04:05:40|559.99|557.89|559.85|557.75|559.99|557.89|559.85|557.75|14
1733976350000|2024-12-12 04:05:50|559.84|557.74|559.65|557.55|559.84|557.74|559.65|557.55|18
1733976360000|2024-12-12 04:06:00|559.66|557.56|560.05|557.95|560.07|557.97|559.65|557.55|26
1733976370000|2024-12-12 04:06:10|560.06|557.96|560.07|557.97|560.15|558.05|560.02|557.92|26
1733976380000|2024-12-12 04:06:20|560.06|557.96|559.88|557.78|560.08|557.98|559.88|557.78|15
1733976390000|2024-12-12 04:06:30|559.95|557.85|559.88|557.78|559.95|557.85|559.88|557.78|6
1733976400000|2024-12-12 04:06:40|559.93|557.83|559.9|557.8|560.11|558.01|559.9|557.8|20
1733976410000|2024-12-12 04:06:50|559.92|557.82|560|557.9|560.09|557.99|559.88|557.78|28
1733976420000|2024-12-12 04:07:00|560.03|557.93|559.88|557.78|560.07|557.97|559.88|557.78|15
1733976430000|2024-12-12 04:07:10|559.96|557.86|559.93|557.83|559.96|557.86|559.88|557.78|5
1733976440000|2024-12-12 04:07:20|559.94|557.84|560.01|557.91|560.1|558|559.88|557.78|15
1733976450000|2024-12-12 04:07:30|560.02|557.92|560.14|558.04|560.15|558.05|560.01|557.91|24
1733976460000|2024-12-12 04:07:40|560.11|558.01|560.01|557.91|560.12|558.02|560.01|557.91|20
1733976470000|2024-12-12 04:07:50|560|557.9|559.97|557.87|560.01|557.91|559.88|557.78|10
1733976480000|2024-12-12 04:08:00|559.96|557.86|560.06|557.96|560.08|557.98|559.88|557.78|22
1733976490000|2024-12-12 04:08:10|560.04|557.94|560.05|557.95|560.1|558|559.98|557.88|21
1733976500000|2024-12-12 04:08:20|560.04|557.94|560.17|558.07|560.18|558.08|560.04|557.94|13
1733976510000|2024-12-12 04:08:30|560.15|558.05|560.09|557.99|560.17|558.07|560.09|557.99|16
1733976520000|2024-12-12 04:08:40|560.1|558|560.12|558.02|560.17|558.07|560.09|557.99|22
1733976530000|2024-12-12 04:08:50|560.15|558.05|560.18|558.08|560.18|558.08|560.14|558.04|15
1733976550000|2024-12-12 04:09:10|560.16|558.06|560.14|558.04|560.16|558.06|560.13|558.03|4
1733976560000|2024-12-12 04:09:20|560.15|558.05|560.18|558.08|560.18|558.08|560.12|558.02|11
1733976600000|2024-12-12 04:10:00|560.1|558|559.89|557.79|560.11|558.01|559.89|557.79|17
1733976610000|2024-12-12 04:10:10|559.91|557.81|559.88|557.78|559.94|557.84|559.88|557.78|7
1733976670000|2024-12-12 04:11:10|559.69|557.59|559.12|557.02|559.69|557.59|558.93|556.83|11
1733976680000|2024-12-12 04:11:20|559.1|557|558.89|556.79|559.1|557|558.78|556.68|23
1733976690000|2024-12-12 04:11:30|558.9|556.8|558.79|556.69|558.97|556.87|558.79|556.69|13
1733976700000|2024-12-12 04:11:40|558.78|556.68|558.42|556.32|558.78|556.68|558.42|556.32|7
1733976710000|2024-12-12 04:11:50|558.43|556.33|558.48|556.38|558.5|556.4|558.42|556.32|26
1733976720000|2024-12-12 04:12:00|558.5|556.4|558.54|556.44|558.64|556.54|558.5|556.4|23
1733976730000|2024-12-12 04:12:10|558.55|556.45|558.46|556.36|558.64|556.54|558.46|556.36|20
1733976740000|2024-12-12 04:12:20|558.43|556.33|558.24|556.14|558.43|556.33|558.06|555.96|27
1733976750000|2024-12-12 04:12:30|558.23|556.13|558.17|556.07|558.23|556.13|558.08|555.98|19
1733976760000|2024-12-12 04:12:40|558.16|556.06|558.19|556.09|558.3|556.2|558.12|556.02|27
1733976770000|2024-12-12 04:12:50|558.18|556.08|558.15|556.05|558.28|556.18|558.1|556|25
1733976780000|2024-12-12 04:13:00|558.12|556.02|558.27|556.17|558.31|556.21|558.12|556.02|18
1733976790000|2024-12-12 04:13:10|558.38|556.28|558.1|556|558.38|556.28|558.08|555.98|20
1733976800000|2024-12-12 04:13:20|558.09|555.99|557.91|555.81|558.09|555.99|557.83|555.73|23
1733976810000|2024-12-12 04:13:30|557.92|555.82|558.09|555.99|558.12|556.02|557.91|555.81|18
1733976820000|2024-12-12 04:13:40|558.06|555.96|557.95|555.85|558.09|555.99|557.93|555.83|23
1733976830000|2024-12-12 04:13:50|557.94|555.84|557.77|555.67|557.94|555.84|557.76|555.66|24
1733976840000|2024-12-12 04:14:00|557.8|555.7|557.79|555.69|557.94|555.84|557.77|555.67|25
1733976850000|2024-12-12 04:14:10|557.81|555.71|557.8|555.7|557.86|555.76|557.71|555.61|23
1733976860000|2024-12-12 04:14:20|557.81|555.71|557.6|555.5|557.81|555.71|557.54|555.44|25
1733976870000|2024-12-12 04:14:30|557.58|555.48|557.46|555.36|557.59|555.49|557.43|555.33|21
1733976880000|2024-12-12 04:14:40|557.43|555.33|557.29|555.19|557.43|555.33|557.29|555.19|16
1733976890000|2024-12-12 04:14:50|557.28|555.18|557.38|555.28|557.42|555.32|557.28|555.18|16
1733976900000|2024-12-12 04:15:00|557.39|555.29|557.47|555.37|557.5|555.4|557.37|555.27|12
1733976910000|2024-12-12 04:15:10|557.4|555.3|557.33|555.23|557.4|555.3|557.13|555.03|27
1733976920000|2024-12-12 04:15:20|557.31|555.21|557.11|555.01|557.34|555.24|557.08|554.98|18
1733976930000|2024-12-12 04:15:30|557.12|555.02|556.86|554.76|557.13|555.03|556.86|554.76|21
1733976940000|2024-12-12 04:15:40|556.81|554.71|556.58|554.48|556.81|554.71|556.58|554.48|30
1733976950000|2024-12-12 04:15:50|556.57|554.47|556.67|554.57|556.88|554.78|556.55|554.45|31
1733976960000|2024-12-12 04:16:00|556.68|554.58|556.72|554.62|556.8|554.7|556.61|554.51|28
1733976970000|2024-12-12 04:16:10|556.76|554.66|556.97|554.87|556.98|554.88|556.65|554.55|23
1733976980000|2024-12-12 04:16:20|556.9|554.8|556.93|554.83|557.01|554.91|556.9|554.8|16
1733976990000|2024-12-12 04:16:30|556.89|554.79|556.74|554.64|556.93|554.83|556.74|554.64|29
1733977000000|2024-12-12 04:16:40|556.73|554.63|556.77|554.67|556.86|554.76|556.57|554.47|28
1733977010000|2024-12-12 04:16:50|556.78|554.68|556.89|554.79|556.94|554.84|556.77|554.67|29
1733977020000|2024-12-12 04:17:00|556.88|554.78|556.65|554.55|556.88|554.78|556.63|554.53|23
1733977030000|2024-12-12 04:17:10|556.64|554.54|556.04|553.94|556.64|554.54|556.02|553.92|28
1733977040000|2024-12-12 04:17:20|556.06|553.96|555.68|553.58|556.06|553.96|555.66|553.56|36
1733977050000|2024-12-12 04:17:30|555.73|553.63|555.67|553.57|555.81|553.71|555.59|553.49|28
1733977060000|2024-12-12 04:17:40|555.71|553.61|555.88|553.78|555.89|553.79|555.69|553.59|29
1733977070000|2024-12-12 04:17:50|555.89|553.79|556.14|554.04|556.14|554.04|555.87|553.77|27
1733977080000|2024-12-12 04:18:00|556.13|554.03|556.02|553.92|556.15|554.05|555.84|553.74|26
1733977090000|2024-12-12 04:18:10|556.03|553.93|555.78|553.68|556.18|554.08|555.77|553.67|23
1733977100000|2024-12-12 04:18:20|555.79|553.69|555.86|553.76|555.88|553.78|555.79|553.69|23
1733977110000|2024-12-12 04:18:30|555.87|553.77|556.13|554.03|556.14|554.04|555.87|553.77|26
1733977120000|2024-12-12 04:18:40|556.14|554.04|555.95|553.85|556.17|554.07|555.93|553.83|30
1733977130000|2024-12-12 04:18:50|555.97|553.87|555.82|553.72|555.98|553.88|555.81|553.71|27
1733977140000|2024-12-12 04:19:00|555.81|553.71|556.04|553.94|556.06|553.96|555.69|553.59|27
1733977150000|2024-12-12 04:19:10|556.03|553.93|556.16|554.06|556.35|554.25|556.03|553.93|29
1733977160000|2024-12-12 04:19:20|556.11|554.01|556.08|553.98|556.13|554.03|556.04|553.94|26
1733977170000|2024-12-12 04:19:30|556.05|553.95|555.77|553.67|556.05|553.95|555.69|553.59|23
1733977180000|2024-12-12 04:19:40|555.76|553.66|555.79|553.69|555.82|553.72|555.75|553.65|18
1733977190000|2024-12-12 04:19:50|555.82|553.72|555.81|553.71|555.97|553.87|555.78|553.68|27
1733977200000|2024-12-12 04:20:00|555.8|553.7|555.73|553.63|555.88|553.78|555.73|553.63|20
1733977210000|2024-12-12 04:20:10|555.72|553.62|556.21|554.11|556.21|554.11|555.63|553.53|32
1733977220000|2024-12-12 04:20:20|556.22|554.12|556.22|554.12|556.25|554.15|556.18|554.08|8
1733977230000|2024-12-12 04:20:30|556.24|554.14|556.25|554.15|556.25|554.15|556.24|554.14|2
1733977240000|2024-12-12 04:20:40|556.27|554.17|556.79|554.69|556.85|554.75|556.27|554.17|11
1733977250000|2024-12-12 04:20:50|556.8|554.7|556.7|554.6|557.01|554.91|556.64|554.54|28
1733977260000|2024-12-12 04:21:00|556.71|554.61|557.01|554.91|557.01|554.91|556.71|554.61|18
1733977270000|2024-12-12 04:21:10|556.93|554.83|556.74|554.64|557.01|554.91|556.71|554.61|22
1733977280000|2024-12-12 04:21:20|556.75|554.65|557.01|554.91|557.01|554.91|556.75|554.65|19
1733977290000|2024-12-12 04:21:30|557.04|554.94|557.66|555.56|557.66|555.56|557.04|554.94|5
1733977300000|2024-12-12 04:21:40|557.65|555.55|557.66|555.56|557.66|555.56|557.53|555.43|15
1733977310000|2024-12-12 04:21:50|557.77|555.67|557.87|555.77|557.9|555.8|557.76|555.66|24
1733977320000|2024-12-12 04:22:00|557.86|555.76|557.79|555.69|557.86|555.76|557.69|555.59|27
1733977330000|2024-12-12 04:22:10|557.8|555.7|557.74|555.64|557.91|555.81|557.72|555.62|26
1733977340000|2024-12-12 04:22:20|557.84|555.74|557.88|555.78|557.96|555.86|557.81|555.71|27
1733977350000|2024-12-12 04:22:30|557.89|555.79|558.03|555.93|558.03|555.93|557.88|555.78|7
1733977360000|2024-12-12 04:22:40|557.99|555.89|557.97|555.87|557.99|555.89|557.97|555.87|2
1733977370000|2024-12-12 04:22:50|557.96|555.86|557.93|555.83|558.03|555.93|557.93|555.83|9
1733977380000|2024-12-12 04:23:00|557.82|555.72|558.03|555.93|558.19|556.09|557.82|555.72|27
1733977390000|2024-12-12 04:23:10|558.02|555.92|558.17|556.07|558.24|556.14|558.02|555.92|26
1733977400000|2024-12-12 04:23:20|558.03|555.93|557.63|555.53|558.03|555.93|557.58|555.48|27
1733977410000|2024-12-12 04:23:30|557.64|555.54|557.42|555.32|557.66|555.56|557.28|555.18|34
1733977420000|2024-12-12 04:23:40|557.43|555.33|557.53|555.43|557.59|555.49|557.43|555.33|27
1733977430000|2024-12-12 04:23:50|557.55|555.45|557.2|555.1|557.55|555.45|557.2|555.1|26
1733977440000|2024-12-12 04:24:00|557.17|555.07|557.23|555.13|557.28|555.18|557.16|555.06|29
1733977450000|2024-12-12 04:24:10|557.24|555.14|557.16|555.06|557.29|555.19|557.14|555.04|21
1733977460000|2024-12-12 04:24:20|557.17|555.07|557.08|554.98|557.17|555.07|556.99|554.89|23
1733977470000|2024-12-12 04:24:30|557.07|554.97|557.07|554.97|557.12|555.02|557.02|554.92|24
1733977480000|2024-12-12 04:24:40|557.09|554.99|557.16|555.06|557.16|555.06|556.93|554.83|32
1733977490000|2024-12-12 04:24:50|557.19|555.09|557.25|555.15|557.45|555.35|557.17|555.07|29
1733977500000|2024-12-12 04:25:00|557.24|555.14|557.11|555.01|557.24|555.14|557.11|555.01|33
1733977510000|2024-12-12 04:25:10|557.1|555|557.4|555.3|557.49|555.39|557.1|555|23
1733977520000|2024-12-12 04:25:20|557.38|555.28|557.05|554.95|557.38|555.28|557.04|554.94|29
1733977530000|2024-12-12 04:25:30|557.04|554.94|556.62|554.52|557.14|555.04|556.62|554.52|29
1733977540000|2024-12-12 04:25:40|556.64|554.54|556.66|554.56|557.05|554.95|556.64|554.54|38
1733977550000|2024-12-12 04:25:50|556.69|554.59|556.58|554.48|556.78|554.68|556.53|554.43|33
1733977560000|2024-12-12 04:26:00|556.56|554.46|556.25|554.15|556.68|554.58|556.25|554.15|32
1733977570000|2024-12-12 04:26:10|556.23|554.13|555.74|553.64|556.23|554.13|555.74|553.64|26
1733977580000|2024-12-12 04:26:20|555.75|553.65|555.86|553.76|555.93|553.83|555.72|553.62|32
1733977590000|2024-12-12 04:26:30|555.88|553.78|555.85|553.75|555.99|553.89|555.62|553.52|30
1733977600000|2024-12-12 04:26:40|555.78|553.68|556.07|553.97|556.17|554.07|555.75|553.65|32
1733977610000|2024-12-12 04:26:50|556.03|553.93|556.04|553.94|556.25|554.15|556|553.9|33
1733977620000|2024-12-12 04:27:00|555.98|553.88|556.1|554|556.15|554.05|555.98|553.88|28
1733977630000|2024-12-12 04:27:10|556.09|553.99|556.46|554.36|556.5|554.4|556.09|553.99|32
1733977640000|2024-12-12 04:27:20|556.48|554.38|556.65|554.55|556.65|554.55|556.48|554.38|13
1733977650000|2024-12-12 04:27:30|556.63|554.53|556.47|554.37|556.68|554.58|556.47|554.37|26
1733977660000|2024-12-12 04:27:40|556.45|554.35|556.39|554.29|556.54|554.44|556.38|554.28|26
1733977670000|2024-12-12 04:27:50|556.38|554.28|556.37|554.27|556.39|554.29|556.2|554.1|25
1733977680000|2024-12-12 04:28:00|556.39|554.29|556.42|554.32|556.51|554.41|556.39|554.29|25
1733977690000|2024-12-12 04:28:10|556.4|554.3|556.62|554.52|556.73|554.63|556.4|554.3|31
1733977700000|2024-12-12 04:28:20|556.61|554.51|556.8|554.7|556.8|554.7|556.54|554.44|24
1733977710000|2024-12-12 04:28:30|556.77|554.67|556.78|554.68|556.8|554.7|556.77|554.67|5
1733977720000|2024-12-12 04:28:40|556.76|554.66|556.8|554.7|556.8|554.7|556.72|554.62|17
1733977730000|2024-12-12 04:28:50|556.79|554.69|556.78|554.68|556.79|554.69|556.77|554.67|8
1733977740000|2024-12-12 04:29:00|556.79|554.69|556.75|554.65|556.8|554.7|556.75|554.65|10
1733977750000|2024-12-12 04:29:10|556.77|554.67|556.72|554.62|556.8|554.7|556.66|554.56|24
1733977760000|2024-12-12 04:29:20|556.74|554.64|556.75|554.65|556.77|554.67|556.69|554.59|19
1733977770000|2024-12-12 04:29:30|556.74|554.64|556.68|554.58|556.76|554.66|556.58|554.48|13
1733977780000|2024-12-12 04:29:40|556.69|554.59|556.69|554.59|556.72|554.62|556.65|554.55|16
1733977790000|2024-12-12 04:29:50|556.66|554.56|556.72|554.62|556.74|554.64|556.66|554.56|14
1733977800000|2024-12-12 04:30:00|556.69|554.59|556.78|554.68|556.78|554.68|556.64|554.54|20
1733977810000|2024-12-12 04:30:10|556.76|554.66|556.8|554.7|556.8|554.7|556.73|554.63|8
1733977820000|2024-12-12 04:30:20|556.78|554.68|556.7|554.6|556.78|554.68|556.7|554.6|6
1733977830000|2024-12-12 04:30:30|556.66|554.56|556.55|554.45|556.66|554.56|556.54|554.44|14
1733977840000|2024-12-12 04:30:40|556.56|554.46|556.8|554.7|556.8|554.7|556.56|554.46|13
1733977880000|2024-12-12 04:31:20|556.84|554.74|556.89|554.79|556.89|554.79|556.84|554.74|2
1733977890000|2024-12-12 04:31:30|556.92|554.82|556.96|554.86|556.96|554.86|556.92|554.82|2
1733977900000|2024-12-12 04:31:40|556.95|554.85|556.89|554.79|556.96|554.86|556.89|554.79|5
1733977910000|2024-12-12 04:31:50|556.9|554.8|556.91|554.81|556.93|554.83|556.88|554.78|13
1733977920000|2024-12-12 04:32:00|556.92|554.82|556.96|554.86|556.96|554.86|556.92|554.82|11
1733977930000|2024-12-12 04:32:10|557.02|554.92|557.09|554.99|557.09|554.99|557.02|554.92|2
1733977940000|2024-12-12 04:32:20|557.07|554.97|557.02|554.92|557.07|554.97|556.96|554.86|10
1733977950000|2024-12-12 04:32:30|557.07|554.97|557.09|554.99|557.09|554.99|557.01|554.91|10
1733977980000|2024-12-12 04:33:00|557.14|555.04|557.19|555.09|557.19|555.09|557.14|555.04|2
1733977990000|2024-12-12 04:33:10|557.18|555.08|557.17|555.07|557.18|555.08|557.17|555.07|2
1733978000000|2024-12-12 04:33:20|557.14|555.04|557.19|555.09|557.19|555.09|557.13|555.03|10
1733978020000|2024-12-12 04:33:40|557.21|555.11|557.27|555.17|557.27|555.17|557.21|555.11|2
1733978060000|2024-12-12 04:34:20|557.35|555.25|557.43|555.33|557.43|555.33|557.35|555.25|2
1733978070000|2024-12-12 04:34:30|557.36|555.26|557.37|555.27|557.43|555.33|557.36|555.26|6
1733978080000|2024-12-12 04:34:40|557.38|555.28|557|554.9|557.38|555.28|556.99|554.89|21
1733978090000|2024-12-12 04:34:50|557.04|554.94|556.59|554.49|557.04|554.94|556.57|554.47|22
1733978100000|2024-12-12 04:35:00|556.61|554.51|556.37|554.27|556.61|554.51|556.37|554.27|28
1733978110000|2024-12-12 04:35:10|556.38|554.28|556.62|554.52|556.64|554.54|556.38|554.28|24
1733978120000|2024-12-12 04:35:20|556.63|554.53|556.43|554.33|556.63|554.53|556.42|554.32|20
1733978130000|2024-12-12 04:35:30|556.42|554.32|556.36|554.26|556.7|554.6|556.36|554.26|22
1733978140000|2024-12-12 04:35:40|556.37|554.27|556.67|554.57|556.67|554.57|556.37|554.27|30
1733978150000|2024-12-12 04:35:50|556.71|554.61|556.83|554.73|556.88|554.78|556.71|554.61|26
1733978160000|2024-12-12 04:36:00|556.81|554.71|556.96|554.86|556.96|554.86|556.72|554.62|29
1733978170000|2024-12-12 04:36:10|556.95|554.85|556.75|554.65|556.97|554.87|556.75|554.65|19
1733978180000|2024-12-12 04:36:20|556.72|554.62|556.77|554.67|556.84|554.74|556.72|554.62|11
1733978190000|2024-12-12 04:36:30|556.75|554.65|556.73|554.63|556.75|554.65|556.69|554.59|13
1733978200000|2024-12-12 04:36:40|556.74|554.64|556.72|554.62|556.8|554.7|556.72|554.62|15
1733978210000|2024-12-12 04:36:50|556.73|554.63|556.81|554.71|556.91|554.81|556.73|554.63|28
1733978220000|2024-12-12 04:37:00|556.82|554.72|556.9|554.8|557|554.9|556.82|554.72|21
1733978230000|2024-12-12 04:37:10|556.87|554.77|556.68|554.58|556.92|554.82|556.66|554.56|20
1733978240000|2024-12-12 04:37:20|556.69|554.59|556.68|554.58|556.85|554.75|556.68|554.58|21
1733978250000|2024-12-12 04:37:30|556.69|554.59|556.68|554.58|556.75|554.65|556.66|554.56|18
1733978260000|2024-12-12 04:37:40|556.67|554.57|556.68|554.58|556.72|554.62|556.63|554.53|16
1733978270000|2024-12-12 04:37:50|556.67|554.57|556.52|554.42|556.67|554.57|556.52|554.42|18
1733978280000|2024-12-12 04:38:00|556.53|554.43|556.56|554.46|556.69|554.59|556.51|554.41|15
1733978290000|2024-12-12 04:38:10|556.57|554.47|556.56|554.46|556.66|554.56|556.54|554.44|18
1733978300000|2024-12-12 04:38:20|556.57|554.47|556.67|554.57|556.68|554.58|556.52|554.42|15
1733978310000|2024-12-12 04:38:30|556.66|554.56|556.71|554.61|556.72|554.62|556.56|554.46|18
1733978320000|2024-12-12 04:38:40|556.7|554.6|556.7|554.6|556.7|554.6|556.61|554.51|11
1733978330000|2024-12-12 04:38:50|556.79|554.69|556.76|554.66|556.8|554.7|556.72|554.62|13
1733978340000|2024-12-12 04:39:00|556.78|554.68|556.64|554.54|556.78|554.68|556.63|554.53|12
1733978350000|2024-12-12 04:39:10|556.66|554.56|556.54|554.44|556.66|554.56|556.53|554.43|18
1733978360000|2024-12-12 04:39:20|556.5|554.4|556.53|554.43|556.57|554.47|556.5|554.4|8
1733978370000|2024-12-12 04:39:30|556.54|554.44|556.75|554.65|556.76|554.66|556.54|554.44|14
1733978380000|2024-12-12 04:39:40|556.76|554.66|556.53|554.43|556.76|554.66|556.49|554.39|17
1733978390000|2024-12-12 04:39:50|556.52|554.42|556.59|554.49|556.6|554.5|556.48|554.38|20
1733978400000|2024-12-12 04:40:00|556.55|554.45|556.64|554.54|556.81|554.71|556.53|554.43|15
1733978410000|2024-12-12 04:40:10|556.62|554.52|556.4|554.3|556.62|554.52|556.38|554.28|27
1733978420000|2024-12-12 04:40:20|556.44|554.34|556.51|554.41|556.58|554.48|556.44|554.34|25
1733978430000|2024-12-12 04:40:30|556.53|554.43|556.38|554.28|556.53|554.43|556.38|554.28|24
1733978440000|2024-12-12 04:40:40|556.35|554.25|556.3|554.2|556.37|554.27|556.28|554.18|14
1733978450000|2024-12-12 04:40:50|556.29|554.19|556.42|554.32|556.45|554.35|556.29|554.19|23
1733978460000|2024-12-12 04:41:00|556.41|554.31|555.99|553.89|556.41|554.31|555.97|553.87|17
1733978470000|2024-12-12 04:41:10|556|553.9|555.72|553.62|556.03|553.93|555.71|553.61|23
1733978480000|2024-12-12 04:41:20|555.74|553.64|555.76|553.66|555.87|553.77|555.74|553.64|19
1733978490000|2024-12-12 04:41:30|555.73|553.63|555.85|553.75|555.85|553.75|555.72|553.62|25
1733978500000|2024-12-12 04:41:40|555.88|553.78|555.94|553.84|555.96|553.86|555.82|553.72|18
1733978510000|2024-12-12 04:41:50|555.93|553.83|556.07|553.97|556.09|553.99|555.89|553.79|22
1733978520000|2024-12-12 04:42:00|556|553.9|556.02|553.92|556.02|553.92|555.94|553.84|16
1733978530000|2024-12-12 04:42:10|555.99|553.89|556.07|553.97|556.14|554.04|555.94|553.84|20
1733978540000|2024-12-12 04:42:20|556.06|553.96|556.06|553.96|556.09|553.99|555.97|553.87|24
1733978550000|2024-12-12 04:42:30|556.07|553.97|556.22|554.12|556.22|554.12|556.07|553.97|26
1733978560000|2024-12-12 04:42:40|556.2|554.1|556.09|553.99|556.2|554.1|556.08|553.98|20
1733978570000|2024-12-12 04:42:50|556.08|553.98|555.78|553.68|556.08|553.98|555.57|553.47|28
1733978580000|2024-12-12 04:43:00|555.8|553.7|556.13|554.03|556.13|554.03|555.72|553.62|31
1733978590000|2024-12-12 04:43:10|556.14|554.04|555.83|553.73|556.15|554.05|555.8|553.7|31
1733978600000|2024-12-12 04:43:20|555.82|553.72|556.03|553.93|556.14|554.04|555.82|553.72|25
1733978610000|2024-12-12 04:43:30|556.06|553.96|555.81|553.71|556.15|554.05|555.79|553.69|32
1733978620000|2024-12-12 04:43:40|555.79|553.69|555.58|553.48|555.8|553.7|555.58|553.48|12
1733978630000|2024-12-12 04:43:50|555.55|553.45|555.85|553.75|555.85|553.75|555.55|553.45|23
1733978640000|2024-12-12 04:44:00|555.81|553.71|556.06|553.96|556.06|553.96|555.76|553.66|28
1733978650000|2024-12-12 04:44:10|556.04|553.94|555.99|553.89|556.08|553.98|555.96|553.86|28
1733978660000|2024-12-12 04:44:20|556.01|553.91|556.13|554.03|556.13|554.03|556.01|553.91|5
1733978670000|2024-12-12 04:44:30|556.31|554.21|556.49|554.39|556.49|554.39|556.31|554.21|2
1733978690000|2024-12-12 04:44:50|556.47|554.37|556.48|554.38|556.49|554.39|556.45|554.35|5
1733978700000|2024-12-12 04:45:00|556.47|554.37|556.49|554.39|556.49|554.39|556.39|554.29|11
1733978720000|2024-12-12 04:45:20|556.74|554.64|556.85|554.75|556.95|554.85|556.74|554.64|15
1733978730000|2024-12-12 04:45:30|556.84|554.74|556.64|554.54|556.84|554.74|556.53|554.43|14
1733978740000|2024-12-12 04:45:40|556.57|554.47|556.64|554.54|556.69|554.59|556.57|554.47|16
1733978750000|2024-12-12 04:45:50|556.61|554.51|556.43|554.33|556.66|554.56|556.43|554.33|21
1733978760000|2024-12-12 04:46:00|556.42|554.32|556.12|554.02|556.44|554.34|556.06|553.96|21
1733978770000|2024-12-12 04:46:10|556.15|554.05|555.98|553.88|556.18|554.08|555.57|553.47|32
1733978780000|2024-12-12 04:46:20|555.95|553.85|555.71|553.61|556.25|554.15|555.69|553.59|34
1733978790000|2024-12-12 04:46:30|555.69|553.59|555.55|553.45|555.74|553.64|555.55|553.45|22
1733978800000|2024-12-12 04:46:40|555.53|553.43|555.73|553.63|555.77|553.67|555.53|553.43|30
1733978810000|2024-12-12 04:46:50|555.71|553.61|555.62|553.52|555.71|553.61|555.56|553.46|24
1733978820000|2024-12-12 04:47:00|555.6|553.5|555.65|553.55|555.7|553.6|555.36|553.26|27
1733978830000|2024-12-12 04:47:10|555.52|553.42|555.45|553.35|555.52|553.42|555.3|553.2|27
1733978840000|2024-12-12 04:47:20|555.31|553.21|555.31|553.21|555.41|553.31|555.2|553.1|22
1733978850000|2024-12-12 04:47:30|555.29|553.19|555.19|553.09|555.31|553.21|555.1|553|28
1733978860000|2024-12-12 04:47:40|555.15|553.05|555.59|553.49|555.62|553.52|555.15|553.05|26
1733978870000|2024-12-12 04:47:50|555.58|553.48|555.19|553.09|555.58|553.48|555.15|553.05|27
1733978880000|2024-12-12 04:48:00|555.2|553.1|555.77|553.67|555.77|553.67|555.17|553.07|31
1733978890000|2024-12-12 04:48:10|555.74|553.64|555.51|553.41|555.78|553.68|555.46|553.36|32
1733978900000|2024-12-12 04:48:20|555.5|553.4|555.29|553.19|555.5|553.4|555.26|553.16|21
1733978910000|2024-12-12 04:48:30|555.28|553.18|555.25|553.15|555.32|553.22|555.24|553.14|21
1733978920000|2024-12-12 04:48:40|555.21|553.11|555.4|553.3|555.48|553.38|555.21|553.11|29
1733978930000|2024-12-12 04:48:50|555.41|553.31|555.08|552.98|555.42|553.32|555.08|552.98|25
1733978940000|2024-12-12 04:49:00|555.06|552.96|555.11|553.01|555.16|553.06|555.02|552.92|28
1733978950000|2024-12-12 04:49:10|555.07|552.97|555.02|552.92|555.07|552.97|555.02|552.92|18
1733978960000|2024-12-12 04:49:20|555.01|552.91|555.05|552.95|555.06|552.96|554.9|552.8|23
1733978970000|2024-12-12 04:49:30|555.03|552.93|555.09|552.99|555.1|553|554.94|552.84|27
1733978980000|2024-12-12 04:49:40|555.1|553|554.99|552.89|555.16|553.06|554.96|552.86|28
1733978990000|2024-12-12 04:49:50|554.97|552.87|554.91|552.81|555.05|552.95|554.81|552.71|26
1733979000000|2024-12-12 04:50:00|554.9|552.8|554.79|552.69|554.99|552.89|554.79|552.69|26
1733979010000|2024-12-12 04:50:10|554.8|552.7|554.65|552.55|554.85|552.75|554.65|552.55|25
1733979020000|2024-12-12 04:50:20|554.66|552.56|554.47|552.37|554.66|552.56|554.47|552.37|22
1733979040000|2024-12-12 04:50:40|554.55|552.45|554.54|552.44|554.57|552.47|554.51|552.41|9
1733979050000|2024-12-12 04:50:50|554.53|552.43|554.56|552.46|554.64|552.54|554.5|552.4|26
1733979060000|2024-12-12 04:51:00|554.6|552.5|555.06|552.96|555.06|552.96|554.57|552.47|22
1733979070000|2024-12-12 04:51:10|555.22|553.12|555.39|553.29|555.39|553.29|555.22|553.12|8
1733979080000|2024-12-12 04:51:20|555.36|553.26|555.1|553|555.38|553.28|555.1|553|22
1733979090000|2024-12-12 04:51:30|555.01|552.91|554.56|552.46|555.01|552.91|554.56|552.46|32
1733979100000|2024-12-12 04:51:40|554.59|552.49|554.96|552.86|554.96|552.86|554.51|552.41|33
1733979110000|2024-12-12 04:51:50|554.94|552.84|554.76|552.66|554.94|552.84|554.75|552.65|29
1733979120000|2024-12-12 04:52:00|554.75|552.65|554.87|552.77|554.98|552.88|554.72|552.62|28
1733979130000|2024-12-12 04:52:10|554.88|552.78|554.62|552.52|555.1|553|554.61|552.51|34
1733979140000|2024-12-12 04:52:20|554.68|552.58|554.47|552.37|554.68|552.58|554.47|552.37|17
1733979170000|2024-12-12 04:52:50|554.1|552|554.09|551.99|554.1|552|554.09|551.99|2
1733979180000|2024-12-12 04:53:00|554.1|552|554.15|552.05|554.17|552.07|554.1|552|17
1733979190000|2024-12-12 04:53:10|554.14|552.04|554.1|552|554.19|552.09|554.1|552|24
1733979200000|2024-12-12 04:53:20|554.09|551.99|553.52|551.42|554.09|551.99|553.5|551.4|8
1733979210000|2024-12-12 04:53:30|553.51|551.41|553.58|551.48|553.58|551.48|553.48|551.38|25
1733979220000|2024-12-12 04:53:40|553.57|551.47|553.61|551.51|553.64|551.54|553.45|551.35|30
1733979230000|2024-12-12 04:53:50|553.62|551.52|553.68|551.58|553.68|551.58|553.54|551.44|26
1733979240000|2024-12-12 04:54:00|553.67|551.57|554.24|552.14|554.25|552.15|553.67|551.57|25
1733979250000|2024-12-12 04:54:10|554.26|552.16|554.53|552.43|554.56|552.46|554.26|552.16|26
1733979260000|2024-12-12 04:54:20|554.57|552.47|554.78|552.68|554.78|552.68|554.54|552.44|10
1733979290000|2024-12-12 04:54:50|554.82|552.72|555.39|553.29|555.39|553.29|554.82|552.72|6
1733979300000|2024-12-12 04:55:00|555.38|553.28|555.37|553.27|555.39|553.29|555.35|553.25|10
1733979310000|2024-12-12 04:55:10|555.39|553.29|555.39|553.29|555.39|553.29|555.38|553.28|3
1733979320000|2024-12-12 04:55:20|555.35|553.25|555.29|553.19|555.35|553.25|555.12|553.02|18
1733979330000|2024-12-12 04:55:30|555.3|553.2|555.14|553.04|555.33|553.23|555.08|552.98|20
1733979340000|2024-12-12 04:55:40|555.13|553.03|555.36|553.26|555.39|553.29|555.13|553.03|20
1733979350000|2024-12-12 04:55:50|555.37|553.27|555.31|553.21|555.39|553.29|555.31|553.21|7
1733979360000|2024-12-12 04:56:00|555.23|553.13|555.23|553.13|555.27|553.17|555.13|553.03|16
1733979370000|2024-12-12 04:56:10|555.2|553.1|555.19|553.09|555.24|553.14|555.12|553.02|11
1733979380000|2024-12-12 04:56:20|555.15|553.05|555.06|552.96|555.15|553.05|554.98|552.88|16
1733979390000|2024-12-12 04:56:30|555.08|552.98|555.14|553.04|555.24|553.14|555.08|552.98|16
1733979400000|2024-12-12 04:56:40|555.12|553.02|555.12|553.02|555.13|553.03|555.1|553|12
1733979410000|2024-12-12 04:56:50|555.11|553.01|555.07|552.97|555.12|553.02|555.07|552.97|5
1733979420000|2024-12-12 04:57:00|555.04|552.94|554.95|552.85|555.07|552.97|554.84|552.74|15
1733979430000|2024-12-12 04:57:10|554.89|552.79|555.12|553.02|555.12|553.02|554.89|552.79|15
1733979440000|2024-12-12 04:57:20|555.09|552.99|555.02|552.92|555.1|553|555|552.9|16
1733979450000|2024-12-12 04:57:30|555|552.9|555.05|552.95|555.07|552.97|554.95|552.85|16
1733979460000|2024-12-12 04:57:40|555.06|552.96|555.36|553.26|555.36|553.26|555.06|552.96|21
1733979470000|2024-12-12 04:57:50|555.35|553.25|555.39|553.29|555.39|553.29|555.33|553.23|11
1733979490000|2024-12-12 04:58:10|555.47|553.37|555.55|553.45|555.55|553.45|555.47|553.37|2
1733979510000|2024-12-12 04:58:30|555.6|553.5|555.65|553.55|555.65|553.55|555.6|553.5|2
1733979520000|2024-12-12 04:58:40|555.67|553.57|555.69|553.59|555.69|553.59|555.67|553.57|2
1733979530000|2024-12-12 04:58:50|555.67|553.57|555.65|553.55|555.67|553.57|555.64|553.54|3
1733979540000|2024-12-12 04:59:00|555.67|553.57|555.56|553.46|555.69|553.59|555.56|553.46|9
1733979550000|2024-12-12 04:59:10|555.57|553.47|555.61|553.51|555.61|553.51|555.41|553.31|23
1733979560000|2024-12-12 04:59:20|555.62|553.52|555.58|553.48|555.62|553.52|555.55|553.45|13
1733979570000|2024-12-12 04:59:30|555.63|553.53|555.69|553.59|555.69|553.59|555.62|553.52|22
1733979600000|2024-12-12 05:00:00|555.73|553.63|555.78|553.68|555.78|553.68|555.73|553.63|2
1733979620000|2024-12-12 05:00:20|555.81|553.71|555.84|553.74|555.84|553.74|555.81|553.71|2
1733979630000|2024-12-12 05:00:30|555.85|553.75|556.07|553.97|556.07|553.97|555.85|553.75|4
1733979650000|2024-12-12 05:00:50|556.09|553.99|556.46|554.36|556.46|554.36|556.09|553.99|5
1733979660000|2024-12-12 05:01:00|556.54|554.44|556.85|554.75|556.96|554.86|556.54|554.44|10
1733979670000|2024-12-12 05:01:10|556.82|554.72|556.78|554.68|556.87|554.77|556.71|554.61|19
1733979680000|2024-12-12 05:01:20|556.75|554.65|556.74|554.64|556.83|554.73|556.71|554.61|21
1733979690000|2024-12-12 05:01:30|556.75|554.65|556.81|554.71|556.92|554.82|556.75|554.65|13
1733979700000|2024-12-12 05:01:40|556.82|554.72|556.96|554.86|556.96|554.86|556.82|554.72|6
1733979720000|2024-12-12 05:02:00|556.94|554.84|556.74|554.64|556.94|554.84|556.71|554.61|19
1733979730000|2024-12-12 05:02:10|556.81|554.71|556.57|554.47|556.82|554.72|556.48|554.38|19
1733979740000|2024-12-12 05:02:20|556.58|554.48|556.58|554.48|556.7|554.6|556.58|554.48|10
1733979750000|2024-12-12 05:02:30|556.54|554.44|556.28|554.18|556.56|554.46|556.25|554.15|16
1733979760000|2024-12-12 05:02:40|556.29|554.19|556.05|553.95|556.29|554.19|556.04|553.94|15
1733979770000|2024-12-12 05:02:50|556.09|553.99|556.17|554.07|556.19|554.09|556.08|553.98|12
1733979780000|2024-12-12 05:03:00|556.3|554.2|556.01|553.91|556.3|554.2|556.01|553.91|16
1733979790000|2024-12-12 05:03:10|556.02|553.92|555.74|553.64|556.17|554.07|555.71|553.61|33
1733979800000|2024-12-12 05:03:20|555.69|553.59|555.53|553.43|555.77|553.67|555.53|553.43|20
1733979810000|2024-12-12 05:03:30|555.54|553.44|555.61|553.51|555.61|553.51|555.29|553.19|20
1733979820000|2024-12-12 05:03:40|555.59|553.49|555.46|553.36|555.61|553.51|555.43|553.33|23
1733979830000|2024-12-12 05:03:50|555.53|553.43|555.19|553.09|555.55|553.45|555.09|552.99|24
1733979840000|2024-12-12 05:04:00|555.17|553.07|555.21|553.11|555.21|553.11|555.17|553.07|15
1733979850000|2024-12-12 05:04:10|555.33|553.23|555.28|553.18|555.44|553.34|555.21|553.11|26
1733979860000|2024-12-12 05:04:20|555.27|553.17|555.16|553.06|555.29|553.19|555.06|552.96|23
1733979870000|2024-12-12 05:04:30|555.35|553.25|555.54|553.44|555.54|553.44|555.35|553.25|2
1733979880000|2024-12-12 05:04:40|555.52|553.42|555.51|553.41|555.52|553.42|555.46|553.36|14
1733979890000|2024-12-12 05:04:50|555.52|553.42|555.32|553.22|555.52|553.42|555.31|553.21|14
1733979900000|2024-12-12 05:05:00|555.33|553.23|555.54|553.44|555.54|553.44|555.33|553.23|13
1733979920000|2024-12-12 05:05:20|555.52|553.42|555.52|553.42|555.52|553.42|555.52|553.42|1
1733979930000|2024-12-12 05:05:30|555.44|553.34|555.54|553.44|555.54|553.44|555.43|553.33|9
1733979960000|2024-12-12 05:06:00|555.68|553.58|555.82|553.72|555.82|553.72|555.68|553.58|2
1733979970000|2024-12-12 05:06:10|555.78|553.68|555.82|553.72|555.82|553.72|555.78|553.68|7
1733979980000|2024-12-12 05:06:20|555.79|553.69|555.82|553.72|555.82|553.72|555.76|553.66|12
1733980040000|2024-12-12 05:07:20|555.79|553.69|555.74|553.64|555.79|553.69|555.74|553.64|5
1733980050000|2024-12-12 05:07:30|555.73|553.63|555.81|553.71|555.82|553.72|555.62|553.52|19
1733980060000|2024-12-12 05:07:40|555.82|553.72|555.82|553.72|555.82|553.72|555.82|553.72|1
1733980070000|2024-12-12 05:07:50|555.73|553.63|555.59|553.49|555.74|553.64|555.59|553.49|11
1733980080000|2024-12-12 05:08:00|555.58|553.48|555.82|553.72|555.82|553.72|555.55|553.45|16
1733980100000|2024-12-12 05:08:20|555.77|553.67|555.73|553.63|555.79|553.69|555.72|553.62|10
1733980110000|2024-12-12 05:08:30|555.74|553.64|555.82|553.72|555.82|553.72|555.74|553.64|20
1733980130000|2024-12-12 05:08:50|555.84|553.74|555.87|553.77|555.87|553.77|555.84|553.74|2
1733980140000|2024-12-12 05:09:00|555.95|553.85|556.04|553.94|556.04|553.94|555.95|553.85|2
1733980190000|2024-12-12 05:09:50|556.02|553.92|556.02|553.92|556.04|553.94|556.02|553.92|3
1733980200000|2024-12-12 05:10:00|556.03|553.93|556.06|553.96|556.06|553.96|556.03|553.93|6
1733980220000|2024-12-12 05:10:20|556.04|553.94|556.06|553.96|556.06|553.96|556.04|553.94|4
1733980260000|2024-12-12 05:11:00|556.09|553.99|556.12|554.02|556.12|554.02|556.09|553.99|2
1733980280000|2024-12-12 05:11:20|556.1|554|556.12|554.02|556.12|554.02|556.05|553.95|9
1733980300000|2024-12-12 05:11:40|556.11|554.01|555.85|553.75|556.11|554.01|555.85|553.75|20
1733980310000|2024-12-12 05:11:50|555.88|553.78|556.04|553.94|556.04|553.94|555.84|553.74|21
1733980320000|2024-12-12 05:12:00|556.03|553.93|556.14|554.04|556.14|554.04|556.03|553.93|11
1733980360000|2024-12-12 05:12:40|556.13|554.03|555.97|553.87|556.13|554.03|555.86|553.76|19
1733980370000|2024-12-12 05:12:50|555.98|553.88|556.14|554.04|556.14|554.04|555.98|553.88|8
1733980380000|2024-12-12 05:13:00|556.12|554.02|556.02|553.92|556.12|554.02|555.99|553.89|15
1733980390000|2024-12-12 05:13:10|556.01|553.91|555.86|553.76|556.01|553.91|555.84|553.74|15
1733980400000|2024-12-12 05:13:20|555.89|553.79|556.02|553.92|556.09|553.99|555.85|553.75|25
1733980410000|2024-12-12 05:13:30|556.03|553.93|556.14|554.04|556.14|554.04|556.02|553.92|9
1733980430000|2024-12-12 05:13:50|556.15|554.05|556.16|554.06|556.16|554.06|556.15|554.05|2
1733980440000|2024-12-12 05:14:00|556.19|554.09|556.23|554.13|556.23|554.13|556.19|554.09|2
1733980450000|2024-12-12 05:14:10|556.29|554.19|556.35|554.25|556.35|554.25|556.29|554.19|2
1733980480000|2024-12-12 05:14:40|556.32|554.22|556.37|554.27|556.37|554.27|556.31|554.21|15
1733980490000|2024-12-12 05:14:50|556.39|554.29|556.69|554.59|556.69|554.59|556.39|554.29|4
1733980500000|2024-12-12 05:15:00|556.68|554.58|556.59|554.49|556.68|554.58|556.55|554.45|18
1733980510000|2024-12-12 05:15:10|556.55|554.45|556.48|554.38|556.59|554.49|556.46|554.36|15
1733980520000|2024-12-12 05:15:20|556.45|554.35|556.69|554.59|556.69|554.59|556.45|554.35|8
1733980530000|2024-12-12 05:15:30|556.67|554.57|556.52|554.42|556.69|554.59|556.47|554.37|24
1733980540000|2024-12-12 05:15:40|556.55|554.45|556.45|554.35|556.55|554.45|556.42|554.32|19
1733980550000|2024-12-12 05:15:50|556.46|554.36|556.17|554.07|556.48|554.38|556.12|554.02|23
1733980560000|2024-12-12 05:16:00|556.15|554.05|556.2|554.1|556.39|554.29|555.95|553.85|23
1733980570000|2024-12-12 05:16:10|556.21|554.11|556.11|554.01|556.26|554.16|556.03|553.93|19
1733980580000|2024-12-12 05:16:20|556.1|554|556.11|554.01|556.11|554.01|556.05|553.95|18
1733980590000|2024-12-12 05:16:30|556.1|554|556.23|554.13|556.23|554.13|556.1|554|14
1733980600000|2024-12-12 05:16:40|556.2|554.1|556.14|554.04|556.2|554.1|556.13|554.03|10
1733980610000|2024-12-12 05:16:50|556.12|554.02|555.52|553.42|556.12|554.02|555.52|553.42|27
1733980620000|2024-12-12 05:17:00|555.39|553.29|555.42|553.32|555.49|553.39|555.31|553.21|33
1733980630000|2024-12-12 05:17:10|555.43|553.33|555.63|553.53|555.67|553.57|555.43|553.33|21
1733980640000|2024-12-12 05:17:20|555.59|553.49|555.83|553.73|555.96|553.86|555.54|553.44|23
1733980650000|2024-12-12 05:17:30|555.85|553.75|555.93|553.83|555.96|553.86|555.76|553.66|26
1733980660000|2024-12-12 05:17:40|555.94|553.84|555.89|553.79|555.97|553.87|555.87|553.77|22
1733980670000|2024-12-12 05:17:50|555.84|553.74|555.87|553.77|555.9|553.8|555.81|553.71|16
1733980680000|2024-12-12 05:18:00|555.9|553.8|555.92|553.82|555.98|553.88|555.89|553.79|15
1733980690000|2024-12-12 05:18:10|555.86|553.76|556.13|554.03|556.13|554.03|555.86|553.76|19
1733980710000|2024-12-12 05:18:30|556.3|554.2|556.47|554.37|556.47|554.37|556.3|554.2|2
1733980720000|2024-12-12 05:18:40|556.5|554.4|556.85|554.75|556.85|554.75|556.5|554.4|9
1733980730000|2024-12-12 05:18:50|556.97|554.87|556.97|554.87|556.97|554.87|556.97|554.87|1
1733980740000|2024-12-12 05:19:00|557.06|554.96|557.15|555.05|557.15|555.05|557.06|554.96|2
1733980750000|2024-12-12 05:19:10|557.13|555.03|557.05|554.95|557.13|555.03|557.05|554.95|5
1733980760000|2024-12-12 05:19:20|557.06|554.96|557.15|555.05|557.15|555.05|557.05|554.95|9
1733980780000|2024-12-12 05:19:40|557.25|554.95|557.25|554.95|557.25|554.95|557.25|554.95|1
1733980800000|2024-12-12 05:20:00|557.22|554.92|557.25|554.95|557.25|554.95|557.13|554.83|11
1733980810000|2024-12-12 05:20:10|557.42|555.12|557.6|555.3|557.6|555.3|557.42|555.12|2
1733980830000|2024-12-12 05:20:30|557.66|555.36|557.72|555.42|557.72|555.42|557.66|555.36|2
1733980860000|2024-12-12 05:21:00|557.69|555.39|557.72|555.42|557.72|555.42|557.65|555.35|7
1733980870000|2024-12-12 05:21:10|557.74|555.44|557.84|555.54|557.84|555.54|557.74|555.44|2
1733980880000|2024-12-12 05:21:20|557.85|555.55|558.03|555.73|558.03|555.73|557.85|555.55|5
1733980890000|2024-12-12 05:21:30|558.04|555.74|558.5|556.2|558.5|556.2|558.04|555.74|4
1733980900000|2024-12-12 05:21:40|558.51|556.21|558.51|556.21|558.51|556.21|558.51|556.21|1
1733980910000|2024-12-12 05:21:50|558.48|556.18|558.34|556.04|558.48|556.18|558.34|556.04|15
1733980920000|2024-12-12 05:22:00|558.31|556.01|558.51|556.21|558.51|556.21|558.31|556.01|6
1733980940000|2024-12-12 05:22:20|558.73|556.43|558.97|556.67|558.97|556.67|558.73|556.43|12
1733980950000|2024-12-12 05:22:30|558.98|556.68|558.92|556.62|558.98|556.68|558.77|556.47|25
1733980960000|2024-12-12 05:22:40|558.91|556.61|558.99|556.69|558.99|556.69|558.76|556.46|26
1733980980000|2024-12-12 05:23:00|559.01|556.71|559.03|556.73|559.03|556.73|559.01|556.71|2
1733981030000|2024-12-12 05:23:50|559.01|556.71|559.01|556.71|559.03|556.73|558.98|556.68|9
1733981040000|2024-12-12 05:24:00|559.02|556.72|559.03|556.73|559.03|556.73|559.02|556.72|2
1733981050000|2024-12-12 05:24:10|559.05|556.75|559.35|557.05|559.35|557.05|559.05|556.75|3
1733981060000|2024-12-12 05:24:20|559.33|557.03|559.29|556.99|559.35|557.05|559.25|556.95|7
1733981070000|2024-12-12 05:24:30|559.32|557.02|559.35|557.05|559.35|557.05|559.32|557.02|3
1733981080000|2024-12-12 05:24:40|559.3|557|559.06|556.76|559.3|557|559.06|556.76|14
1733981090000|2024-12-12 05:24:50|559.02|556.72|559.01|556.71|559.12|556.82|559|556.7|16
1733981100000|2024-12-12 05:25:00|559.1|556.8|558.86|556.56|559.1|556.8|558.72|556.42|22
1733981110000|2024-12-12 05:25:10|558.89|556.59|559.16|556.86|559.19|556.89|558.89|556.59|27
1733981120000|2024-12-12 05:25:20|559.15|556.85|559.29|556.99|559.29|556.99|559.07|556.77|27
1733981130000|2024-12-12 05:25:30|559.39|557.09|559.53|557.23|559.53|557.23|559.35|557.05|16
1733981140000|2024-12-12 05:25:40|559.51|557.21|559.53|557.23|559.53|557.23|559.51|557.21|3
1733981150000|2024-12-12 05:25:50|559.5|557.2|559.35|557.05|559.53|557.23|559.26|556.96|16
1733981160000|2024-12-12 05:26:00|559.4|557.1|559.53|557.23|559.53|557.23|559.35|557.05|9
1733981170000|2024-12-12 05:26:10|559.52|557.22|559.49|557.19|559.52|557.22|559.45|557.15|7
1733981180000|2024-12-12 05:26:20|559.47|557.17|559.25|556.95|559.47|557.17|559.03|556.73|21
1733981190000|2024-12-12 05:26:30|559.31|557.01|559|556.7|559.31|557.01|559|556.7|24
1733981200000|2024-12-12 05:26:40|558.99|556.69|559.2|556.9|559.2|556.9|558.97|556.67|19
1733981210000|2024-12-12 05:26:50|559.21|556.91|559.23|556.93|559.23|556.93|559.2|556.9|5
1733981230000|2024-12-12 05:27:10|559.19|556.89|559.22|556.92|559.22|556.92|559.18|556.88|3
1733981240000|2024-12-12 05:27:20|559.23|556.93|559.06|556.76|559.23|556.93|559.04|556.74|22
1733981250000|2024-12-12 05:27:30|559.05|556.75|558.88|556.58|559.05|556.75|558.88|556.58|8
1733981260000|2024-12-12 05:27:40|558.86|556.56|558.85|556.55|558.86|556.56|558.77|556.47|8
1733981270000|2024-12-12 05:27:50|558.83|556.53|559.03|556.73|559.13|556.83|558.83|556.53|25
1733981280000|2024-12-12 05:28:00|559.01|556.71|559.09|556.79|559.09|556.79|558.97|556.67|26
1733981290000|2024-12-12 05:28:10|559.07|556.77|559.04|556.74|559.1|556.8|559.01|556.71|17
1733981300000|2024-12-12 05:28:20|559.06|556.76|559.08|556.78|559.14|556.84|559.04|556.74|24
1733981310000|2024-12-12 05:28:30|559.07|556.77|559.13|556.83|559.15|556.85|558.98|556.68|18
1733981320000|2024-12-12 05:28:40|559.16|556.86|559.18|556.88|559.19|556.89|559.12|556.82|8
1733981330000|2024-12-12 05:28:50|559.2|556.9|559.22|556.92|559.22|556.92|559.19|556.89|5
1733981340000|2024-12-12 05:29:00|559.2|556.9|559.13|556.83|559.2|556.9|559.12|556.82|12
1733981350000|2024-12-12 05:29:10|559.18|556.88|559.21|556.91|559.21|556.91|559.11|556.81|12
1733981360000|2024-12-12 05:29:20|559.2|556.9|559.23|556.93|559.23|556.93|559.14|556.84|10
1733981380000|2024-12-12 05:29:40|559.31|557.01|559.44|557.14|559.44|557.14|559.31|557.01|4
1733981390000|2024-12-12 05:29:50|559.48|557.18|559.53|557.23|559.53|557.23|559.48|557.18|2
1733981410000|2024-12-12 05:30:10|559.56|557.26|561.9|559.6|561.9|559.6|559.56|557.26|10
1733981420000|2024-12-12 05:30:20|562|559.7|562.61|560.31|562.62|560.32|562|559.7|7
1733981430000|2024-12-12 05:30:30|562.62|560.32|562.53|560.23|562.78|560.48|562.27|559.97|32
1733981440000|2024-12-12 05:30:40|562.46|560.16|562.11|559.81|562.5|560.2|562.11|559.81|33
1733981450000|2024-12-12 05:30:50|562.22|559.92|562.37|560.07|562.58|560.28|562.11|559.81|32
1733981460000|2024-12-12 05:31:00|562.41|560.11|562.24|559.94|562.41|560.11|562.22|559.92|31
1733981470000|2024-12-12 05:31:10|562.28|559.98|562.33|560.03|562.51|560.21|562.11|559.81|21
1733981480000|2024-12-12 05:31:20|562.39|560.09|562.57|560.27|562.57|560.27|561.99|559.69|31
1733981490000|2024-12-12 05:31:30|562.61|560.31|563.14|560.84|563.14|560.84|562.61|560.31|24
1733981500000|2024-12-12 05:31:40|563.38|561.08|564.11|561.81|564.28|561.98|563.38|561.08|17
1733981510000|2024-12-12 05:31:50|564.05|561.75|564.05|561.75|564.16|561.86|563.82|561.52|29
1733981520000|2024-12-12 05:32:00|564|561.7|563.64|561.34|564|561.7|563.64|561.34|26
1733981530000|2024-12-12 05:32:10|563.66|561.36|563.19|560.89|563.67|561.37|563.19|560.89|23
1733981540000|2024-12-12 05:32:20|563.14|560.84|563.53|561.23|563.53|561.23|563.1|560.8|31
1733981550000|2024-12-12 05:32:30|563.52|561.22|563.95|561.65|563.99|561.69|563.52|561.22|32
1733981560000|2024-12-12 05:32:40|563.94|561.64|563.26|560.96|563.94|561.64|563.26|560.96|27
1733981570000|2024-12-12 05:32:50|563.2|560.9|563.48|561.18|563.52|561.22|563.15|560.85|28
1733981580000|2024-12-12 05:33:00|563.47|561.17|563.45|561.15|563.84|561.54|563.39|561.09|32
1733981590000|2024-12-12 05:33:10|563.44|561.14|563.13|560.83|563.44|561.14|562.96|560.66|22
1733981600000|2024-12-12 05:33:20|563.27|560.97|563.02|560.72|563.38|561.08|562.95|560.65|31
1733981610000|2024-12-12 05:33:30|563.06|560.76|563.07|560.77|563.2|560.9|562.92|560.62|27
1733981620000|2024-12-12 05:33:40|563.11|560.81|563.03|560.73|563.22|560.92|563.02|560.72|23
1733981630000|2024-12-12 05:33:50|562.97|560.67|563.13|560.83|563.14|560.84|562.94|560.64|20
1733981640000|2024-12-12 05:34:00|563.06|560.76|563.14|560.84|563.16|560.86|563.03|560.73|15
1733981650000|2024-12-12 05:34:10|563.11|560.81|563.13|560.83|563.14|560.84|563.09|560.79|14
1733981660000|2024-12-12 05:34:20|563.14|560.84|563.03|560.73|563.18|560.88|563.03|560.73|8
1733981670000|2024-12-12 05:34:30|563.11|560.81|563.03|560.73|563.28|560.98|563.03|560.73|15
1733981680000|2024-12-12 05:34:40|563.16|560.86|563.03|560.73|563.16|560.86|563.03|560.73|10
1733981690000|2024-12-12 05:34:50|563.12|560.82|563.25|560.95|563.33|561.03|563.06|560.76|18
1733981700000|2024-12-12 05:35:00|563.12|560.82|563.28|560.98|563.32|561.02|563.05|560.75|25
1733981710000|2024-12-12 05:35:10|563.27|560.97|563.26|560.96|563.31|561.01|563.12|560.82|20
1733981720000|2024-12-12 05:35:20|563.28|560.98|563.21|560.91|563.35|561.05|563.19|560.89|25
1733981730000|2024-12-12 05:35:30|563.27|560.97|563.12|560.82|563.31|561.01|563.12|560.82|28
1733981740000|2024-12-12 05:35:40|563.13|560.83|563.03|560.73|563.15|560.85|563.03|560.73|7
1733981760000|2024-12-12 05:36:00|563.15|560.85|563.38|561.08|563.38|561.08|563.15|560.85|9
1733981790000|2024-12-12 05:36:30|563.29|560.99|563.27|560.97|563.29|560.99|563.16|560.86|7
1733981800000|2024-12-12 05:36:40|563.37|561.07|563.39|561.09|563.39|561.09|563.37|561.07|2
1733981810000|2024-12-12 05:36:50|563.3|561|563.25|560.95|563.32|561.02|563.16|560.86|23
1733981820000|2024-12-12 05:37:00|563.23|560.93|563.35|561.05|563.35|561.05|563.19|560.89|9
1733981830000|2024-12-12 05:37:10|563.37|561.07|563.39|561.09|563.39|561.09|563.37|561.07|2
1733981840000|2024-12-12 05:37:20|563.34|561.04|563.38|561.08|563.38|561.08|563.23|560.93|19
1733981850000|2024-12-12 05:37:30|563.39|561.09|563.39|561.09|563.39|561.09|563.39|561.09|1
1733981890000|2024-12-12 05:38:10|563.27|560.97|563.29|560.99|563.31|561.01|563.25|560.95|10
1733981900000|2024-12-12 05:38:20|563.25|560.95|563.38|561.08|563.38|561.08|563.25|560.95|6
1733981910000|2024-12-12 05:38:30|563.33|561.03|563.25|560.95|563.33|561.03|563.19|560.89|12
1733981920000|2024-12-12 05:38:40|563.27|560.97|563.32|561.02|563.39|561.09|563.24|560.94|20
1733981930000|2024-12-12 05:38:50|563.35|561.05|563.3|561|563.39|561.09|563.28|560.98|11
1733981940000|2024-12-12 05:39:00|563.28|560.98|563.39|561.09|563.39|561.09|563.24|560.94|13
1733981960000|2024-12-12 05:39:20|563.42|561.12|563.89|561.59|563.89|561.59|563.42|561.12|6
1733981970000|2024-12-12 05:39:30|563.95|561.65|564.28|561.98|564.28|561.98|563.95|561.65|4
1733981980000|2024-12-12 05:39:40|564.22|561.92|564.27|561.97|564.33|562.03|563.97|561.67|28
1733981990000|2024-12-12 05:39:50|564.28|561.98|564.34|562.04|564.5|562.2|564.28|561.98|22
1733982000000|2024-12-12 05:40:00|564.31|562.01|564.25|561.95|564.32|562.02|564.22|561.92|13
1733982010000|2024-12-12 05:40:10|564.26|561.96|564.46|562.16|564.46|562.16|564.03|561.73|22
1733982020000|2024-12-12 05:40:20|564.47|562.17|563.97|561.67|564.47|562.17|563.96|561.66|27
1733982030000|2024-12-12 05:40:30|563.89|561.59|563.56|561.26|563.92|561.62|563.55|561.25|22
1733982040000|2024-12-12 05:40:40|563.57|561.27|563.59|561.29|563.74|561.44|563.57|561.27|20
1733982050000|2024-12-12 05:40:50|563.6|561.3|564.01|561.71|564.06|561.76|563.58|561.28|29
1733982060000|2024-12-12 05:41:00|564|561.7|564.09|561.79|564.1|561.8|563.94|561.64|28
1733982070000|2024-12-12 05:41:10|564.07|561.77|563.71|561.41|564.07|561.77|563.71|561.41|27
1733982080000|2024-12-12 05:41:20|563.59|561.29|563.84|561.54|563.89|561.59|563.57|561.27|19
1733982090000|2024-12-12 05:41:30|563.83|561.53|563.91|561.61|563.91|561.61|563.78|561.48|24
1733982100000|2024-12-12 05:41:40|563.9|561.6|563.58|561.28|563.9|561.6|563.58|561.28|17
1733982110000|2024-12-12 05:41:50|563.57|561.27|563.48|561.18|563.57|561.27|563.46|561.16|11
1733982120000|2024-12-12 05:42:00|563.47|561.17|563.62|561.32|563.62|561.32|563.47|561.17|8
1733982130000|2024-12-12 05:42:10|563.53|561.23|563.36|561.06|563.55|561.25|563.29|560.99|24
1733982140000|2024-12-12 05:42:20|563.33|561.03|563.57|561.27|563.57|561.27|563.27|560.97|25
1733982150000|2024-12-12 05:42:30|563.56|561.26|563.55|561.25|563.6|561.3|563.42|561.12|25
1733982160000|2024-12-12 05:42:40|563.56|561.26|563.35|561.05|563.63|561.33|563.35|561.05|27
1733982170000|2024-12-12 05:42:50|563.33|561.03|563.35|561.05|563.4|561.1|563.32|561.02|14
1733982180000|2024-12-12 05:43:00|563.39|561.09|563.33|561.03|563.41|561.11|563.28|560.98|10
1733982190000|2024-12-12 05:43:10|563.29|560.99|563.26|560.96|563.4|561.1|563.25|560.95|12
1733982200000|2024-12-12 05:43:20|563.27|560.97|563.26|560.96|563.3|561|563.25|560.95|10
1733982210000|2024-12-12 05:43:30|563.25|560.95|563.27|560.97|563.28|560.98|563.25|560.95|7
1733982220000|2024-12-12 05:43:40|563.29|560.99|563.32|561.02|563.34|561.04|563.29|560.99|6
1733982230000|2024-12-12 05:43:50|563.26|560.96|563.41|561.11|563.45|561.15|563.26|560.96|13
1733982240000|2024-12-12 05:44:00|563.4|561.1|563.31|561.01|563.4|561.1|563.26|560.96|15
1733982250000|2024-12-12 05:44:10|563.28|560.98|562.91|560.61|563.29|560.99|562.88|560.58|19
1733982260000|2024-12-12 05:44:20|562.92|560.62|562.97|560.67|562.97|560.67|562.9|560.6|14
1733982270000|2024-12-12 05:44:30|562.88|560.58|562.85|560.55|562.93|560.63|562.84|560.54|7
1733982280000|2024-12-12 05:44:40|562.82|560.52|562.47|560.17|562.83|560.53|562.47|560.17|16
1733982290000|2024-12-12 05:44:50|562.48|560.18|562.61|560.31|562.62|560.32|562.4|560.1|17
1733982300000|2024-12-12 05:45:00|562.65|560.35|562.85|560.55|562.85|560.55|562.57|560.27|21
1733982310000|2024-12-12 05:45:10|562.83|560.53|562.53|560.23|562.83|560.53|562.53|560.23|22
1733982320000|2024-12-12 05:45:20|562.48|560.18|562.18|559.88|562.48|560.18|562.06|559.76|24
1733982330000|2024-12-12 05:45:30|562.19|559.89|562.25|559.95|562.25|559.95|562.11|559.81|27
1733982340000|2024-12-12 05:45:40|562.23|559.93|562.22|559.92|562.25|559.95|562.22|559.92|13
1733982350000|2024-12-12 05:45:50|562.24|559.94|562.15|559.85|562.25|559.95|562.03|559.73|17
1733982360000|2024-12-12 05:46:00|562.18|559.88|561.95|559.65|562.18|559.88|561.88|559.58|26
1733982370000|2024-12-12 05:46:10|561.94|559.64|561.73|559.43|561.94|559.64|561.56|559.26|28
1733982380000|2024-12-12 05:46:20|561.72|559.42|562.04|559.74|562.13|559.83|561.67|559.37|31
1733982390000|2024-12-12 05:46:30|562.03|559.73|561.81|559.51|562.04|559.74|561.77|559.47|23
1733982400000|2024-12-12 05:46:40|561.79|559.49|561.83|559.53|561.84|559.54|561.7|559.4|20
1733982410000|2024-12-12 05:46:50|561.84|559.54|562.14|559.84|562.18|559.88|561.83|559.53|24
1733982420000|2024-12-12 05:47:00|562.11|559.81|561.9|559.6|562.12|559.82|561.8|559.5|20
1733982430000|2024-12-12 05:47:10|561.87|559.57|561.82|559.52|561.87|559.57|561.69|559.39|26
1733982440000|2024-12-12 05:47:20|561.8|559.5|561.85|559.55|562.03|559.73|561.76|559.46|27
1733982450000|2024-12-12 05:47:30|561.84|559.54|562.1|559.8|562.1|559.8|561.78|559.48|22
1733982460000|2024-12-12 05:47:40|562.09|559.79|561.85|559.55|562.1|559.8|561.82|559.52|15
1733982470000|2024-12-12 05:47:50|561.84|559.54|561.6|559.3|561.84|559.54|561.59|559.29|23
1733982480000|2024-12-12 05:48:00|561.49|559.19|561.42|559.12|561.65|559.35|561.42|559.12|27
1733982490000|2024-12-12 05:48:10|561.37|559.07|561.25|558.95|561.41|559.11|561.18|558.88|24
1733982500000|2024-12-12 05:48:20|561.26|558.96|561.11|558.81|561.33|559.03|561.11|558.81|21
1733982510000|2024-12-12 05:48:30|561.09|558.79|560.69|558.39|561.09|558.79|560.68|558.38|25
1733982520000|2024-12-12 05:48:40|560.7|558.4|560.69|558.39|560.81|558.51|560.67|558.37|19
1733982530000|2024-12-12 05:48:50|560.68|558.38|560.37|558.07|560.68|558.38|560.31|558.01|17
1733982540000|2024-12-12 05:49:00|560.35|558.05|560.23|557.93|560.36|558.06|560.09|557.79|22
1733982550000|2024-12-12 05:49:10|560.24|557.94|560.41|558.11|560.44|558.14|560.23|557.93|22
1733982560000|2024-12-12 05:49:20|560.42|558.12|560.37|558.07|560.51|558.21|560.36|558.06|13
1733982570000|2024-12-12 05:49:30|560.36|558.06|560.26|557.96|560.4|558.1|560.22|557.92|10
1733982580000|2024-12-12 05:49:40|560.27|557.97|560.35|558.05|560.41|558.11|560.2|557.9|28
1733982590000|2024-12-12 05:49:50|560.36|558.06|560.15|557.85|560.37|558.07|560.14|557.84|20
1733982600000|2024-12-12 05:50:00|560.16|557.86|560.27|557.97|560.46|558.16|560.16|557.86|27
1733982610000|2024-12-12 05:50:10|560.25|557.95|560.02|557.72|560.26|557.96|560.01|557.71|22
1733982620000|2024-12-12 05:50:20|560.03|557.73|560.36|558.06|560.41|558.11|560.03|557.73|24
1733982630000|2024-12-12 05:50:30|560.37|558.07|560.57|558.27|560.57|558.27|560.37|558.07|13
1733982640000|2024-12-12 05:50:40|560.68|558.38|561|558.7|561|558.7|560.68|558.38|2
1733982650000|2024-12-12 05:50:50|560.94|558.64|560.63|558.33|560.94|558.64|560.63|558.33|13
1733982660000|2024-12-12 05:51:00|560.53|558.23|560.56|558.26|560.77|558.47|560.48|558.18|21
1733982670000|2024-12-12 05:51:10|560.63|558.33|560.59|558.29|560.69|558.39|560.59|558.29|12
1733982680000|2024-12-12 05:51:20|560.5|558.2|560.73|558.43|560.75|558.45|560.5|558.2|19
1733982690000|2024-12-12 05:51:30|560.74|558.44|560.79|558.49|560.81|558.51|560.61|558.31|19
1733982700000|2024-12-12 05:51:40|560.78|558.48|560.62|558.32|560.78|558.48|560.6|558.3|28
1733982710000|2024-12-12 05:51:50|560.64|558.34|560.7|558.4|560.86|558.56|560.64|558.34|22
1733982720000|2024-12-12 05:52:00|560.69|558.39|560.72|558.42|560.84|558.54|560.61|558.31|28
1733982730000|2024-12-12 05:52:10|560.71|558.41|560.54|558.24|560.81|558.51|560.54|558.24|9
1733982740000|2024-12-12 05:52:20|560.52|558.22|560.56|558.26|560.68|558.38|560.52|558.22|9
1733982750000|2024-12-12 05:52:30|560.57|558.27|560.68|558.38|560.87|558.57|560.57|558.27|19
1733982760000|2024-12-12 05:52:40|560.69|558.39|560.88|558.58|560.88|558.58|560.67|558.37|11
1733982770000|2024-12-12 05:52:50|560.84|558.54|560.75|558.45|560.85|558.55|560.75|558.45|13
1733982780000|2024-12-12 05:53:00|560.76|558.46|560.58|558.28|560.77|558.47|560.58|558.28|16
1733982790000|2024-12-12 05:53:10|560.57|558.27|560.35|558.05|560.64|558.34|560.35|558.05|22
1733982800000|2024-12-12 05:53:20|560.36|558.06|560.33|558.03|560.37|558.07|560.25|557.95|15
1733982810000|2024-12-12 05:53:30|560.32|558.02|560.25|557.95|560.37|558.07|560.23|557.93|14
1733982820000|2024-12-12 05:53:40|560.23|557.93|560.25|557.95|560.25|557.95|560.18|557.88|11
1733982830000|2024-12-12 05:53:50|560.21|557.91|560.29|557.99|560.36|558.06|560.21|557.91|19
1733982840000|2024-12-12 05:54:00|560.27|557.97|559.91|557.61|560.27|557.97|559.9|557.6|24
1733982850000|2024-12-12 05:54:10|559.92|557.62|560.35|558.05|560.47|558.17|559.92|557.62|25
1733982860000|2024-12-12 05:54:20|560.37|558.07|560.2|557.9|560.37|558.07|560.2|557.9|15
1733982870000|2024-12-12 05:54:30|560.16|557.86|560.11|557.81|560.2|557.9|559.95|557.65|22
1733982880000|2024-12-12 05:54:40|560.14|557.84|560.32|558.02|560.35|558.05|560.13|557.83|20
1733982890000|2024-12-12 05:54:50|560.36|558.06|560.47|558.17|560.52|558.22|560.36|558.06|22
1733982900000|2024-12-12 05:55:00|560.43|558.13|560.3|558|560.49|558.19|560.26|557.96|25
1733982910000|2024-12-12 05:55:10|560.34|558.04|560.12|557.82|560.35|558.05|560.09|557.79|18
1733982920000|2024-12-12 05:55:20|560.09|557.79|560.24|557.94|560.26|557.96|559.99|557.69|21
1733982930000|2024-12-12 05:55:30|560.23|557.93|560.15|557.85|560.25|557.95|560.05|557.75|15
1733982940000|2024-12-12 05:55:40|560.14|557.84|560.08|557.78|560.14|557.84|560.04|557.74|24
1733982950000|2024-12-12 05:55:50|560.06|557.76|560.04|557.74|560.09|557.79|560.01|557.71|20
1733982960000|2024-12-12 05:56:00|560.09|557.79|560.14|557.84|560.17|557.87|559.85|557.55|19
1733982970000|2024-12-12 05:56:10|560.15|557.85|560.08|557.78|560.27|557.97|560.04|557.74|22
1733982980000|2024-12-12 05:56:20|560.07|557.77|559.68|557.38|560.07|557.77|559.6|557.3|24
1733982990000|2024-12-12 05:56:30|559.67|557.37|559.64|557.34|559.79|557.49|559.63|557.33|16
1733983000000|2024-12-12 05:56:40|559.63|557.33|559.29|556.99|559.63|557.33|559.22|556.92|28
1733983010000|2024-12-12 05:56:50|559.28|556.98|559.31|557.01|559.48|557.18|559.27|556.97|30
1733983020000|2024-12-12 05:57:00|559.32|557.02|559.27|556.97|559.38|557.08|559.19|556.89|19
1733983030000|2024-12-12 05:57:10|559.3|557|559.13|556.83|559.37|557.07|559.1|556.8|27
1733983040000|2024-12-12 05:57:20|559.12|556.82|558.92|556.62|559.15|556.85|558.8|556.5|25
1733983050000|2024-12-12 05:57:30|558.91|556.61|558.81|556.51|558.96|556.66|558.79|556.49|24
1733983060000|2024-12-12 05:57:40|558.79|556.49|558.79|556.49|558.79|556.49|558.69|556.39|17
1733983070000|2024-12-12 05:57:50|558.77|556.47|558.86|556.56|558.89|556.59|558.64|556.34|27
1733983080000|2024-12-12 05:58:00|558.84|556.54|558.87|556.57|558.96|556.66|558.82|556.52|27
1733983090000|2024-12-12 05:58:10|558.85|556.55|558.56|556.26|558.85|556.55|558.39|556.09|30
1733983100000|2024-12-12 05:58:20|558.59|556.29|558.79|556.49|558.84|556.54|558.59|556.29|10
1733983110000|2024-12-12 05:58:30|558.8|556.5|558.84|556.54|558.86|556.56|558.77|556.47|17
1733983120000|2024-12-12 05:58:40|558.88|556.58|558.93|556.63|558.96|556.66|558.84|556.54|18
1733983130000|2024-12-12 05:58:50|558.92|556.62|558.89|556.59|558.95|556.65|558.88|556.58|20
1733983140000|2024-12-12 05:59:00|558.88|556.58|558.91|556.61|559|556.7|558.85|556.55|19
1733983150000|2024-12-12 05:59:10|558.9|556.6|558.63|556.33|558.9|556.6|558.63|556.33|21
1733983160000|2024-12-12 05:59:20|558.61|556.31|558.68|556.38|558.69|556.39|558.61|556.31|14
1733983170000|2024-12-12 05:59:30|558.64|556.34|558.64|556.34|558.66|556.36|558.6|556.3|14
1733983180000|2024-12-12 05:59:40|558.65|556.35|558.6|556.3|558.68|556.38|558.59|556.29|25
1733983190000|2024-12-12 05:59:50|558.59|556.29|558.38|556.08|558.59|556.29|558.38|556.08|15
1733983200000|2024-12-12 06:00:00|558.43|556.13|558.55|556.25|558.55|556.25|558.28|555.98|10
1733983210000|2024-12-12 06:00:10|558.53|556.23|558.28|555.98|558.53|556.23|558.23|555.93|21
1733983220000|2024-12-12 06:00:20|558.23|555.93|558.18|555.88|558.23|555.93|558.17|555.87|15
1733983230000|2024-12-12 06:00:30|558.19|555.89|558.26|555.96|558.26|555.96|558.17|555.87|13
1733983240000|2024-12-12 06:00:40|558.28|555.98|558.42|556.12|558.44|556.14|558.28|555.98|21
1733983250000|2024-12-12 06:00:50|558.54|556.24|558.67|556.37|558.67|556.37|558.54|556.24|7
1733983270000|2024-12-12 06:01:10|558.88|556.58|559.3|557|559.43|557.13|558.88|556.58|27
1733983280000|2024-12-12 06:01:20|559.31|557.01|559.67|557.37|559.76|557.46|559.31|557.01|27
1733983290000|2024-12-12 06:01:30|559.66|557.36|560.01|557.71|560.06|557.76|559.53|557.23|27
1733983300000|2024-12-12 06:01:40|560.02|557.72|560.35|558.05|560.35|558.05|560.02|557.72|12
1733983310000|2024-12-12 06:01:50|560.73|558.43|560.72|558.42|560.76|558.46|560.46|558.16|25
1733983320000|2024-12-12 06:02:00|560.79|558.49|560.79|558.49|560.81|558.51|560.67|558.37|20
1733983330000|2024-12-12 06:02:10|560.8|558.5|560.8|558.5|560.84|558.54|560.77|558.47|10
1733983340000|2024-12-12 06:02:20|560.81|558.51|560.8|558.5|560.84|558.54|560.8|558.5|5
1733983350000|2024-12-12 06:02:30|560.78|558.48|560.69|558.39|560.8|558.5|560.68|558.38|14
1733983360000|2024-12-12 06:02:40|560.68|558.38|560.79|558.49|560.79|558.49|560.66|558.36|11
1733983370000|2024-12-12 06:02:50|560.77|558.47|560.78|558.48|560.84|558.54|560.77|558.47|19
1733983380000|2024-12-12 06:03:00|560.7|558.4|560.37|558.07|560.7|558.4|560.37|558.07|21
1733983390000|2024-12-12 06:03:10|560.48|558.18|560.78|558.48|560.78|558.48|560.45|558.15|29
1733983400000|2024-12-12 06:03:20|560.81|558.51|560.66|558.36|560.84|558.54|560.66|558.36|22
1733983410000|2024-12-12 06:03:30|560.49|558.19|560.42|558.12|560.49|558.19|560.29|557.99|20
1733983420000|2024-12-12 06:03:40|560.41|558.11|560.39|558.09|560.54|558.24|560.35|558.05|23
1733983430000|2024-12-12 06:03:50|560.37|558.07|559.7|557.4|560.38|558.08|559.7|557.4|36
1733983440000|2024-12-12 06:04:00|559.65|557.35|559.91|557.61|559.95|557.65|559.6|557.3|31
1733983450000|2024-12-12 06:04:10|559.85|557.55|560.08|557.78|560.1|557.8|559.85|557.55|23
1733983460000|2024-12-12 06:04:20|560.09|557.79|559.78|557.48|560.12|557.82|559.7|557.4|18
1733983470000|2024-12-12 06:04:30|559.76|557.46|560.2|557.9|560.21|557.91|559.76|557.46|24
1733983480000|2024-12-12 06:04:40|560.22|557.92|560.15|557.85|560.34|558.04|560.15|557.85|25
1733983490000|2024-12-12 06:04:50|560.13|557.83|559.86|557.56|560.13|557.83|559.77|557.47|31
1733983500000|2024-12-12 06:05:00|559.84|557.54|559.97|557.67|559.99|557.69|559.72|557.42|28
1733983510000|2024-12-12 06:05:10|559.96|557.66|560.08|557.78|560.15|557.85|559.91|557.61|27
1733983520000|2024-12-12 06:05:20|560.14|557.84|560.17|557.87|560.24|557.94|560.09|557.79|25
1733983530000|2024-12-12 06:05:30|560.16|557.86|560.16|557.86|560.2|557.9|560.16|557.86|5
1733983540000|2024-12-12 06:05:40|560.19|557.89|560.09|557.79|560.19|557.89|560.01|557.71|22
1733983550000|2024-12-12 06:05:50|560.1|557.8|559.41|557.11|560.1|557.8|559.41|557.11|27
1733983560000|2024-12-12 06:06:00|559.37|557.07|559.56|557.26|559.56|557.26|559.06|556.76|33
1733983570000|2024-12-12 06:06:10|559.54|557.24|559.6|557.3|559.6|557.3|559.42|557.12|27
1733983580000|2024-12-12 06:06:20|559.58|557.28|559.15|556.85|559.6|557.3|559.05|556.75|30
1733983590000|2024-12-12 06:06:30|559.16|556.86|559.15|556.85|559.42|557.12|559.13|556.83|30
1733983600000|2024-12-12 06:06:40|559.13|556.83|559.25|556.95|559.43|557.13|559.12|556.82|27
1733983610000|2024-12-12 06:06:50|559.24|556.94|559.12|556.82|559.25|556.95|558.93|556.63|34
1733983620000|2024-12-12 06:07:00|559.11|556.81|559.04|556.74|559.18|556.88|559.01|556.71|28
1733983630000|2024-12-12 06:07:10|559.02|556.72|558.79|556.49|559.02|556.72|558.69|556.39|25
1733983640000|2024-12-12 06:07:20|558.78|556.48|558.82|556.52|558.89|556.59|558.78|556.48|28
1733983650000|2024-12-12 06:07:30|558.83|556.53|558.81|556.51|558.9|556.6|558.73|556.43|26
1733983660000|2024-12-12 06:07:40|558.83|556.53|558.98|556.68|559.02|556.72|558.83|556.53|20
1733983670000|2024-12-12 06:07:50|558.97|556.67|558.93|556.63|559.01|556.71|558.91|556.61|27
1733983680000|2024-12-12 06:08:00|558.94|556.64|559.02|556.72|559.09|556.79|558.91|556.61|21
1733983690000|2024-12-12 06:08:10|559.01|556.71|559.39|557.09|559.4|557.1|559.01|556.71|12
1733983700000|2024-12-12 06:08:20|559.37|557.07|559.4|557.1|559.4|557.1|559.37|557.07|4
1733983710000|2024-12-12 06:08:30|559.49|557.19|559.59|557.29|559.59|557.29|559.49|557.19|2
1733983720000|2024-12-12 06:08:40|559.58|557.28|559.45|557.15|559.58|557.28|559.45|557.15|18
1733983730000|2024-12-12 06:08:50|559.44|557.14|559.59|557.29|559.59|557.29|559.42|557.12|22
1733983740000|2024-12-12 06:09:00|559.56|557.26|559.48|557.18|559.56|557.26|559.48|557.18|3
1733983750000|2024-12-12 06:09:10|559.47|557.17|559.46|557.16|559.47|557.17|559.36|557.06|18
1733983760000|2024-12-12 06:09:20|559.44|557.14|559.4|557.1|559.5|557.2|559.37|557.07|23
1733983770000|2024-12-12 06:09:30|559.38|557.08|559.38|557.08|559.42|557.12|559.06|556.76|31
1733983780000|2024-12-12 06:09:40|559.41|557.11|559.45|557.15|559.45|557.15|559.31|557.01|31
1733983790000|2024-12-12 06:09:50|559.44|557.14|559.43|557.13|559.45|557.15|559.34|557.04|18
1733983800000|2024-12-12 06:10:00|559.42|557.12|559.08|556.78|559.43|557.13|559.06|556.76|19
1733983810000|2024-12-12 06:10:10|559.1|556.8|559.14|556.84|559.16|556.86|559.1|556.8|19
1733983820000|2024-12-12 06:10:20|559.13|556.83|558.93|556.63|559.13|556.83|558.86|556.56|15
1733983830000|2024-12-12 06:10:30|558.94|556.64|558.94|556.64|558.94|556.64|558.92|556.62|3
1733983840000|2024-12-12 06:10:40|558.91|556.61|558.91|556.61|558.91|556.61|558.88|556.58|17
1733983850000|2024-12-12 06:10:50|559.05|556.75|559.02|556.72|559.17|556.87|559.01|556.71|16
1733983860000|2024-12-12 06:11:00|558.96|556.66|559.14|556.84|559.39|557.09|558.95|556.65|30
1733983870000|2024-12-12 06:11:10|559.2|556.9|559.18|556.88|559.26|556.96|559.16|556.86|29
1733983880000|2024-12-12 06:11:20|559.17|556.87|558.74|556.44|559.17|556.87|558.74|556.44|22
1733983890000|2024-12-12 06:11:30|558.75|556.45|558.86|556.56|558.89|556.59|558.74|556.44|30
1733983900000|2024-12-12 06:11:40|558.87|556.57|559.1|556.8|559.13|556.83|558.83|556.53|26
1733983910000|2024-12-12 06:11:50|559.09|556.79|558.95|556.65|559.11|556.81|558.94|556.64|20
1733983920000|2024-12-12 06:12:00|558.93|556.63|558.67|556.37|558.93|556.63|558.67|556.37|9
1733983930000|2024-12-12 06:12:10|558.64|556.34|558.79|556.49|558.82|556.52|558.64|556.34|17
1733983940000|2024-12-12 06:12:20|558.78|556.48|558.71|556.41|558.81|556.51|558.62|556.32|16
1733983950000|2024-12-12 06:12:30|558.79|556.49|556.9|554.6|558.85|556.55|556.83|554.53|29
1733983960000|2024-12-12 06:12:40|556.88|554.58|557.22|554.92|557.44|555.14|556.88|554.58|32
1733983970000|2024-12-12 06:12:50|557.23|554.93|557.48|555.18|557.49|555.19|557.22|554.92|31
1733983980000|2024-12-12 06:13:00|557.52|555.22|557.96|555.66|558|555.7|557.52|555.22|23
1733983990000|2024-12-12 06:13:10|557.95|555.65|558.16|555.86|558.19|555.89|557.87|555.57|20
1733984000000|2024-12-12 06:13:20|558.17|555.87|558.06|555.76|558.19|555.89|558.03|555.73|17
1733984010000|2024-12-12 06:13:30|558.05|555.75|557.9|555.6|558.05|555.75|557.84|555.54|23
1733984020000|2024-12-12 06:13:40|557.92|555.62|557.62|555.32|557.92|555.62|557.61|555.31|23
1733984030000|2024-12-12 06:13:50|557.55|555.25|557.62|555.32|557.63|555.33|557.54|555.24|18
1733984040000|2024-12-12 06:14:00|557.61|555.31|557.48|555.18|557.61|555.31|557.42|555.12|15
1733984050000|2024-12-12 06:14:10|557.43|555.13|557.11|554.81|557.43|555.13|557.1|554.8|25
1733984060000|2024-12-12 06:14:20|557.1|554.8|557.24|554.94|557.24|554.94|557.03|554.73|26
1733984070000|2024-12-12 06:14:30|557.23|554.93|557.02|554.72|557.37|555.07|557.01|554.71|23
1733984080000|2024-12-12 06:14:40|557.04|554.74|557.15|554.85|557.22|554.92|557.04|554.74|17
1733984090000|2024-12-12 06:14:50|557.16|554.86|557.19|554.89|557.2|554.9|557.08|554.78|16
1733984100000|2024-12-12 06:15:00|557.22|554.92|557.39|555.09|557.39|555.09|557.22|554.92|24
1733984110000|2024-12-12 06:15:10|557.4|555.1|557.46|555.16|557.46|555.16|557.4|555.1|2
1733984120000|2024-12-12 06:15:20|558.03|555.73|558.06|555.76|558.11|555.81|558.03|555.73|16
1733984130000|2024-12-12 06:15:30|558.05|555.75|557.8|555.5|558.05|555.75|557.77|555.47|17
1733984140000|2024-12-12 06:15:40|557.79|555.49|557.97|555.67|557.97|555.67|557.79|555.49|24
1733984150000|2024-12-12 06:15:50|557.95|555.65|557.85|555.55|558.07|555.77|557.85|555.55|17
1733984160000|2024-12-12 06:16:00|557.84|555.54|557.06|554.76|557.84|555.54|557.06|554.76|27
1733984170000|2024-12-12 06:16:10|557.03|554.73|556.97|554.67|557.24|554.94|556.91|554.61|36
1733984180000|2024-12-12 06:16:20|556.98|554.68|556.28|553.98|556.98|554.68|556.28|553.98|32
1733984190000|2024-12-12 06:16:30|556.25|553.95|556.46|554.16|556.52|554.22|556.25|553.95|29
1733984200000|2024-12-12 06:16:40|556.5|554.2|556.46|554.16|556.67|554.37|556.46|554.16|24
1733984210000|2024-12-12 06:16:50|556.42|554.12|556.23|553.93|556.42|554.12|556.19|553.89|27
1733984220000|2024-12-12 06:17:00|556.22|553.92|556.44|554.14|556.51|554.21|556.21|553.91|27
1733984230000|2024-12-12 06:17:10|556.38|554.08|556.42|554.12|556.58|554.28|556.31|554.01|27
1733984240000|2024-12-12 06:17:20|556.41|554.11|556.33|554.03|556.55|554.25|556.33|554.03|28
1733984250000|2024-12-12 06:17:30|556.29|553.99|556.58|554.28|556.58|554.28|556.29|553.99|25
1733984260000|2024-12-12 06:17:40|556.59|554.29|556.56|554.26|556.6|554.3|556.4|554.1|20
1733984270000|2024-12-12 06:17:50|556.62|554.32|556.36|554.06|556.62|554.32|556.34|554.04|19
1733984280000|2024-12-12 06:18:00|556.35|554.05|556.62|554.32|556.64|554.34|556.35|554.05|20
1733984290000|2024-12-12 06:18:10|556.63|554.33|556.64|554.34|556.65|554.35|556.63|554.33|7
1733984300000|2024-12-12 06:18:20|556.65|554.35|556.54|554.24|556.65|554.35|556.54|554.24|5
1733984310000|2024-12-12 06:18:30|556.56|554.26|556.6|554.3|556.6|554.3|556.47|554.17|21
1733984320000|2024-12-12 06:18:40|556.63|554.33|556.92|554.62|556.92|554.62|556.63|554.33|20
1733984330000|2024-12-12 06:18:50|556.91|554.61|556.88|554.58|556.96|554.66|556.88|554.58|18
1733984340000|2024-12-12 06:19:00|556.9|554.6|556.74|554.44|556.9|554.6|556.69|554.39|18
1733984350000|2024-12-12 06:19:10|556.73|554.43|556.46|554.16|556.73|554.43|556.22|553.92|34
1733984360000|2024-12-12 06:19:20|556.45|554.15|556.35|554.05|556.51|554.21|556.35|554.05|9
1733984370000|2024-12-12 06:19:30|556.23|553.93|556.16|553.86|556.26|553.96|556.11|553.81|15
1733984380000|2024-12-12 06:19:40|556.11|553.81|555.79|553.49|556.11|553.81|555.77|553.47|23
1733984390000|2024-12-12 06:19:50|555.85|553.55|555.84|553.54|555.94|553.64|555.69|553.39|25
1733984400000|2024-12-12 06:20:00|555.89|553.59|555.3|553|555.89|553.59|555.3|553|24
1733984410000|2024-12-12 06:20:10|555.31|553.01|555.42|553.12|555.44|553.14|555.26|552.96|27
1733984420000|2024-12-12 06:20:20|555.43|553.13|556|553.7|556|553.7|555.43|553.13|28
1733984430000|2024-12-12 06:20:30|556.04|553.74|556.29|553.99|556.3|554|555.97|553.67|26
1733984440000|2024-12-12 06:20:40|556.26|553.96|556.37|554.07|556.5|554.2|556.26|553.96|29
1733984450000|2024-12-12 06:20:50|556.39|554.09|556.51|554.21|556.54|554.24|556.39|554.09|21
1733984460000|2024-12-12 06:21:00|556.5|554.2|556.74|554.44|556.76|554.46|556.47|554.17|26
1733984470000|2024-12-12 06:21:10|556.79|554.49|556.73|554.43|556.93|554.63|556.71|554.41|30
1733984480000|2024-12-12 06:21:20|556.74|554.44|556.67|554.37|556.91|554.61|556.67|554.37|24
1733984490000|2024-12-12 06:21:30|556.65|554.35|556.81|554.51|556.87|554.57|556.48|554.18|25
1733984500000|2024-12-12 06:21:40|556.85|554.55|556.96|554.66|556.97|554.67|556.82|554.52|25
1733984510000|2024-12-12 06:21:50|556.97|554.67|556.9|554.6|556.97|554.67|556.64|554.34|27
1733984520000|2024-12-12 06:22:00|556.89|554.59|557|554.7|557|554.7|556.89|554.59|11
1733984530000|2024-12-12 06:22:10|556.98|554.68|557|554.7|557|554.7|556.98|554.68|3
1733984540000|2024-12-12 06:22:20|556.99|554.69|557|554.7|557|554.7|556.99|554.69|4
1733984560000|2024-12-12 06:22:40|557.02|554.72|557.07|554.77|557.07|554.77|557.02|554.72|2
1733984590000|2024-12-12 06:23:10|557.04|554.74|557.07|554.77|557.07|554.77|557.04|554.74|4
1733984600000|2024-12-12 06:23:20|557.04|554.74|557.07|554.77|557.07|554.77|557.03|554.73|13
1733984610000|2024-12-12 06:23:30|557.14|554.84|557.21|554.91|557.21|554.91|557.14|554.84|2
1733984620000|2024-12-12 06:23:40|557.25|554.95|557.63|555.33|557.63|555.33|557.25|554.95|5
1733984670000|2024-12-12 06:24:30|557.72|555.42|557.72|555.42|557.72|555.42|557.72|555.42|1
1733984680000|2024-12-12 06:24:40|557.82|555.52|558.09|555.79|558.09|555.79|557.82|555.52|5
1733984690000|2024-12-12 06:24:50|558.12|555.82|558.16|555.86|558.16|555.86|558.12|555.82|2
1733984710000|2024-12-12 06:25:10|558.12|555.82|557.96|555.66|558.12|555.82|557.89|555.59|17
1733984720000|2024-12-12 06:25:20|557.93|555.63|558.04|555.74|558.06|555.76|557.93|555.63|15
1733984730000|2024-12-12 06:25:30|557.95|555.65|557.97|555.67|558|555.7|557.95|555.65|17
1733984740000|2024-12-12 06:25:40|557.96|555.66|557.97|555.67|558|555.7|557.95|555.65|19
1733984750000|2024-12-12 06:25:50|557.99|555.69|557.95|555.65|557.99|555.69|557.95|555.65|8
1733984760000|2024-12-12 06:26:00|557.94|555.64|557.89|555.59|557.94|555.64|557.83|555.53|17
1733984770000|2024-12-12 06:26:10|557.88|555.58|557.95|555.65|557.95|555.65|557.87|555.57|13
1733984780000|2024-12-12 06:26:20|558.03|555.73|558.11|555.81|558.11|555.81|558.02|555.72|18
1733984790000|2024-12-12 06:26:30|558.12|555.82|558.11|555.81|558.14|555.84|558.09|555.79|12
1733984800000|2024-12-12 06:26:40|557.98|555.68|557.94|555.64|557.98|555.68|557.75|555.45|16
1733984810000|2024-12-12 06:26:50|557.9|555.6|557.91|555.61|557.95|555.65|557.88|555.58|8
1733984820000|2024-12-12 06:27:00|558|555.7|557.67|555.37|558|555.7|557.64|555.34|18
1733984830000|2024-12-12 06:27:10|557.71|555.41|557.63|555.33|557.81|555.51|557.63|555.33|19
1733984840000|2024-12-12 06:27:20|557.64|555.34|557.68|555.38|557.69|555.39|557.63|555.33|10
1733984850000|2024-12-12 06:27:30|557.71|555.41|557.73|555.43|557.85|555.55|557.71|555.41|19
1733984860000|2024-12-12 06:27:40|557.72|555.42|557.69|555.39|557.74|555.44|557.68|555.38|8
1733984870000|2024-12-12 06:27:50|557.72|555.42|557.73|555.43|557.77|555.47|557.68|555.38|19
1733984880000|2024-12-12 06:28:00|557.78|555.48|557.77|555.47|557.78|555.48|557.73|555.43|13
1733984890000|2024-12-12 06:28:10|557.76|555.46|557.75|555.45|557.81|555.51|557.73|555.43|14
1733984900000|2024-12-12 06:28:20|557.73|555.43|557.56|555.26|557.74|555.44|557.52|555.22|14
1733984910000|2024-12-12 06:28:30|557.55|555.25|557.67|555.37|557.67|555.37|557.54|555.24|15
1733984920000|2024-12-12 06:28:40|557.68|555.38|557.38|555.08|557.77|555.47|557.38|555.08|20
1733984930000|2024-12-12 06:28:50|557.37|555.07|557.35|555.05|557.38|555.08|557.35|555.05|9
1733984940000|2024-12-12 06:29:00|557.38|555.08|557.4|555.1|557.47|555.17|557.37|555.07|17
1733984950000|2024-12-12 06:29:10|557.38|555.08|557.42|555.12|557.49|555.19|557.32|555.02|18
1733984960000|2024-12-12 06:29:20|557.43|555.13|557.47|555.17|557.47|555.17|557.43|555.13|7
1733984980000|2024-12-12 06:29:40|557.46|555.16|557.47|555.17|557.47|555.17|557.35|555.05|12
1733984990000|2024-12-12 06:29:50|557.48|555.18|557.49|555.19|557.49|555.19|557.48|555.18|2
1733985000000|2024-12-12 06:30:00|557.55|555.25|557.55|555.25|557.55|555.25|557.55|555.25|1
1733985010000|2024-12-12 06:30:10|557.53|555.23|557.62|555.32|557.62|555.32|557.53|555.23|13
1733985030000|2024-12-12 06:30:30|557.56|555.26|557.62|555.32|557.62|555.32|557.35|555.05|23
1733985050000|2024-12-12 06:30:50|557.65|555.35|558.07|555.77|558.07|555.77|557.65|555.35|4
1733985060000|2024-12-12 06:31:00|558.04|555.74|557.8|555.5|558.04|555.74|557.77|555.47|8
1733985070000|2024-12-12 06:31:10|557.84|555.54|557.9|555.6|557.95|555.65|557.79|555.49|15
1733985080000|2024-12-12 06:31:20|557.92|555.62|557.87|555.57|557.95|555.65|557.83|555.53|16
1733985090000|2024-12-12 06:31:30|557.86|555.56|557.89|555.59|557.99|555.69|557.86|555.56|12
1733985100000|2024-12-12 06:31:40|557.95|555.65|557.87|555.57|558.06|555.76|557.87|555.57|17
1733985110000|2024-12-12 06:31:50|557.89|555.59|557.29|554.99|557.9|555.6|557.17|554.87|18
1733985120000|2024-12-12 06:32:00|557.26|554.96|557.52|555.22|557.52|555.22|557.24|554.94|29
1733985130000|2024-12-12 06:32:10|557.51|555.21|557.47|555.17|557.58|555.28|557.37|555.07|26
1733985140000|2024-12-12 06:32:20|557.46|555.16|557.71|555.41|557.71|555.41|557.46|555.16|22
1733985150000|2024-12-12 06:32:30|557.73|555.43|557.75|555.45|557.75|555.45|557.71|555.41|7
1733985160000|2024-12-12 06:32:40|557.72|555.42|557.51|555.21|557.75|555.45|557.49|555.19|15
1733985170000|2024-12-12 06:32:50|557.5|555.2|557.39|555.09|557.5|555.2|557.28|554.98|20
1733985180000|2024-12-12 06:33:00|557.42|555.12|557.75|555.45|557.75|555.45|557.42|555.12|19
1733985200000|2024-12-12 06:33:20|557.91|555.61|558.07|555.77|558.07|555.77|557.91|555.61|11
1733985220000|2024-12-12 06:33:40|558.08|555.78|558.09|555.79|558.09|555.79|558.08|555.78|2
1733985230000|2024-12-12 06:33:50|558.12|555.82|558.41|556.11|558.41|556.11|558.12|555.82|4
1733985240000|2024-12-12 06:34:00|558.32|556.02|558.22|555.92|558.38|556.08|558.22|555.92|8
1733985250000|2024-12-12 06:34:10|558.21|555.91|558.2|555.9|558.23|555.93|558.14|555.84|17
1733985260000|2024-12-12 06:34:20|558.21|555.91|558.41|556.11|558.41|556.11|558.21|555.91|10
1733985290000|2024-12-12 06:34:50|558.39|556.09|558.34|556.04|558.39|556.09|558.34|556.04|2
1733985300000|2024-12-12 06:35:00|558.35|556.05|558.28|555.98|558.35|556.05|558.26|555.96|13
1733985310000|2024-12-12 06:35:10|558.27|555.97|558.4|556.1|558.4|556.1|558.27|555.97|15
1733985320000|2024-12-12 06:35:20|558.32|556.02|558.29|555.99|558.32|556.02|558.29|555.99|4
1733985330000|2024-12-12 06:35:30|558.28|555.98|558.22|555.92|558.28|555.98|558.21|555.91|14
1733985340000|2024-12-12 06:35:40|558.23|555.93|558.25|555.95|558.25|555.95|558.02|555.72|21
1733985350000|2024-12-12 06:35:50|558.16|555.86|558.12|555.82|558.19|555.89|558.12|555.82|15
1733985360000|2024-12-12 06:36:00|558.11|555.81|557.87|555.57|558.11|555.81|557.81|555.51|18
1733985370000|2024-12-12 06:36:10|557.88|555.58|557.82|555.52|557.9|555.6|557.81|555.51|22
1733985380000|2024-12-12 06:36:20|557.84|555.54|557.7|555.4|557.85|555.55|557.69|555.39|10
1733985390000|2024-12-12 06:36:30|557.72|555.42|557.89|555.59|557.92|555.62|557.72|555.42|14
1733985400000|2024-12-12 06:36:40|557.91|555.61|557.91|555.61|557.95|555.65|557.76|555.46|23
1733985410000|2024-12-12 06:36:50|557.92|555.62|557.89|555.59|557.92|555.62|557.74|555.44|20
1733985420000|2024-12-12 06:37:00|557.88|555.58|557.83|555.53|557.98|555.68|557.83|555.53|13
1733985430000|2024-12-12 06:37:10|557.74|555.44|557.65|555.35|557.74|555.44|557.52|555.22|21
1733985440000|2024-12-12 06:37:20|557.63|555.33|557.81|555.51|557.81|555.51|557.61|555.31|22
1733985450000|2024-12-12 06:37:30|557.8|555.5|557.69|555.39|557.81|555.51|557.69|555.39|13
1733985460000|2024-12-12 06:37:40|557.61|555.31|557.56|555.26|557.65|555.35|557.44|555.14|26
1733985470000|2024-12-12 06:37:50|557.54|555.24|557.87|555.57|557.87|555.57|557.53|555.23|25
1733985480000|2024-12-12 06:38:00|557.89|555.59|557.93|555.63|557.93|555.63|557.82|555.52|13
1733985490000|2024-12-12 06:38:10|557.94|555.64|557.94|555.64|557.94|555.64|557.9|555.6|7
1733985500000|2024-12-12 06:38:20|557.86|555.56|557.94|555.64|557.94|555.64|557.85|555.55|10
1733985510000|2024-12-12 06:38:30|557.9|555.6|557.94|555.64|557.94|555.64|557.9|555.6|14
1733985520000|2024-12-12 06:38:40|557.88|555.58|557.94|555.64|557.94|555.64|557.86|555.56|12
1733985540000|2024-12-12 06:39:00|557.88|555.58|557.92|555.62|557.92|555.62|557.88|555.58|4
1733985550000|2024-12-12 06:39:10|557.91|555.61|557.94|555.64|557.94|555.64|557.91|555.61|3
1733985560000|2024-12-12 06:39:20|557.82|555.52|557.75|555.45|557.82|555.52|557.65|555.35|15
1733985570000|2024-12-12 06:39:30|557.72|555.42|557.65|555.35|557.76|555.46|557.65|555.35|19
1733985580000|2024-12-12 06:39:40|557.71|555.41|557.79|555.49|557.84|555.54|557.66|555.36|17
1733985590000|2024-12-12 06:39:50|557.76|555.46|557.83|555.53|557.89|555.59|557.7|555.4|23
1733985600000|2024-12-12 06:40:00|557.8|555.5|557.27|554.97|557.81|555.51|557.22|554.92|24
1733985610000|2024-12-12 06:40:10|557.23|554.93|557.19|554.89|557.34|555.04|557.18|554.88|21
1733985620000|2024-12-12 06:40:20|557.28|554.98|557.2|554.9|557.31|555.01|557.08|554.78|30
1733985630000|2024-12-12 06:40:30|557.21|554.91|557.32|555.02|557.34|555.04|557.2|554.9|23
1733985640000|2024-12-12 06:40:40|557.33|555.03|557.3|555|557.34|555.04|557.25|554.95|20
1733985650000|2024-12-12 06:40:50|557.28|554.98|557.19|554.89|557.3|555|557.14|554.84|28
1733985660000|2024-12-12 06:41:00|557.23|554.93|556.75|554.45|557.25|554.95|556.73|554.43|31
1733985670000|2024-12-12 06:41:10|556.77|554.47|556.94|554.64|557.05|554.75|556.77|554.47|26
1733985680000|2024-12-12 06:41:20|556.88|554.58|556.71|554.41|556.88|554.58|556.62|554.32|19
1733985690000|2024-12-12 06:41:30|556.69|554.39|556.68|554.38|556.69|554.39|556.54|554.24|19
1733985700000|2024-12-12 06:41:40|556.67|554.37|556.27|553.97|556.67|554.37|556.27|553.97|24
1733985710000|2024-12-12 06:41:50|556.26|553.96|556.32|554.02|556.48|554.18|556.26|553.96|25
1733985720000|2024-12-12 06:42:00|556.34|554.04|556.44|554.14|556.45|554.15|556.3|554|27
1733985730000|2024-12-12 06:42:10|556.42|554.12|556.67|554.37|556.69|554.39|556.42|554.12|21
1733985740000|2024-12-12 06:42:20|556.69|554.39|556.61|554.31|556.71|554.41|556.61|554.31|11
1733985750000|2024-12-12 06:42:30|556.59|554.29|556.46|554.16|556.59|554.29|556.44|554.14|19
1733985760000|2024-12-12 06:42:40|556.54|554.24|556.65|554.35|556.66|554.36|556.5|554.2|27
1733985770000|2024-12-12 06:42:50|556.66|554.36|556.7|554.4|556.71|554.41|556.63|554.33|19
1733985780000|2024-12-12 06:43:00|556.67|554.37|556.67|554.37|556.71|554.41|556.62|554.32|19
1733985790000|2024-12-12 06:43:10|556.7|554.4|556.36|554.06|556.71|554.41|556.35|554.05|18
1733985800000|2024-12-12 06:43:20|556.35|554.05|556.46|554.16|556.52|554.22|556.35|554.05|23
1733985810000|2024-12-12 06:43:30|556.59|554.29|556.57|554.27|556.66|554.36|556.56|554.26|22
1733985820000|2024-12-12 06:43:40|556.56|554.26|556.42|554.12|556.57|554.27|556.38|554.08|17
1733985830000|2024-12-12 06:43:50|556.44|554.14|556.38|554.08|556.44|554.14|556.36|554.06|19
1733985840000|2024-12-12 06:44:00|556.36|554.06|556.31|554.01|556.39|554.09|556.28|553.98|12
1733985850000|2024-12-12 06:44:10|556.29|553.99|556.55|554.25|556.55|554.25|556.29|553.99|21
1733985860000|2024-12-12 06:44:20|556.63|554.33|556.65|554.35|556.67|554.37|556.62|554.32|15
1733985870000|2024-12-12 06:44:30|556.64|554.34|556.62|554.32|556.68|554.38|556.59|554.29|19
1733985880000|2024-12-12 06:44:40|556.64|554.34|556.64|554.34|556.65|554.35|556.59|554.29|16
1733985890000|2024-12-12 06:44:50|556.63|554.33|556.72|554.42|556.72|554.42|556.63|554.33|6
1733985900000|2024-12-12 06:45:00|556.73|554.43|556.72|554.42|556.73|554.43|556.71|554.41|6
1733985910000|2024-12-12 06:45:10|556.69|554.39|556.55|554.25|556.7|554.4|556.55|554.25|8
1733985920000|2024-12-12 06:45:20|556.56|554.26|556.26|553.96|556.56|554.26|556.26|553.96|22
1733985930000|2024-12-12 06:45:30|556.25|553.95|556.19|553.89|556.25|553.95|556.13|553.83|6
1733985940000|2024-12-12 06:45:40|556.46|554.16|556.73|554.43|556.73|554.43|556.46|554.16|9
1733985950000|2024-12-12 06:45:50|556.71|554.41|556.65|554.35|556.71|554.41|556.57|554.27|16
1733985960000|2024-12-12 06:46:00|556.66|554.36|556.52|554.22|556.66|554.36|556.52|554.22|22
1733985970000|2024-12-12 06:46:10|556.51|554.21|556.48|554.18|556.51|554.21|556.32|554.02|32
1733985980000|2024-12-12 06:46:20|556.49|554.19|556.68|554.38|556.68|554.38|556.47|554.17|24
1733985990000|2024-12-12 06:46:30|556.65|554.35|556.73|554.43|556.73|554.43|556.65|554.35|6
1733986000000|2024-12-12 06:46:40|556.72|554.42|556.57|554.27|556.72|554.42|556.57|554.27|19
1733986010000|2024-12-12 06:46:50|556.63|554.33|556.65|554.35|556.69|554.39|556.56|554.26|24
1733986020000|2024-12-12 06:47:00|556.64|554.34|556.63|554.33|556.67|554.37|556.63|554.33|5
1733986030000|2024-12-12 06:47:10|556.53|554.23|556.45|554.15|556.53|554.23|556.44|554.14|9
1733986040000|2024-12-12 06:47:20|556.43|554.13|556.46|554.16|556.53|554.23|556.42|554.12|23
1733986050000|2024-12-12 06:47:30|556.45|554.15|556.47|554.17|556.47|554.17|556.36|554.06|19
1733986060000|2024-12-12 06:47:40|556.48|554.18|556.55|554.25|556.56|554.26|556.43|554.13|11
1733986070000|2024-12-12 06:47:50|556.56|554.26|556.36|554.06|556.57|554.27|556.33|554.03|17
1733986080000|2024-12-12 06:48:00|556.33|554.03|556.38|554.08|556.38|554.08|556.09|553.79|21
1733986090000|2024-12-12 06:48:10|556.43|554.13|556.38|554.08|556.43|554.13|556.26|553.96|20
1733986100000|2024-12-12 06:48:20|556.39|554.09|556.35|554.05|556.39|554.09|556.28|553.98|19
1733986110000|2024-12-12 06:48:30|556.33|554.03|556.49|554.19|556.59|554.29|556.26|553.96|27
1733986120000|2024-12-12 06:48:40|556.5|554.2|556.41|554.11|556.52|554.22|556.35|554.05|24
1733986130000|2024-12-12 06:48:50|556.42|554.12|556.34|554.04|556.42|554.12|556.34|554.04|22
1733986140000|2024-12-12 06:49:00|556.33|554.03|556.35|554.05|556.39|554.09|556.3|554|24
1733986150000|2024-12-12 06:49:10|556.4|554.1|556.55|554.25|556.55|554.25|556.32|554.02|24
1733986160000|2024-12-12 06:49:20|556.57|554.27|556.46|554.16|556.57|554.27|556.44|554.14|20
1733986170000|2024-12-12 06:49:30|556.48|554.18|556.57|554.27|556.61|554.31|556.48|554.18|22
1733986180000|2024-12-12 06:49:40|556.58|554.28|556.65|554.35|556.69|554.39|556.58|554.28|20
1733986190000|2024-12-12 06:49:50|556.64|554.34|556.5|554.2|556.67|554.37|556.5|554.2|19
1733986200000|2024-12-12 06:50:00|556.51|554.21|556.73|554.43|556.73|554.43|556.5|554.2|19
1733986210000|2024-12-12 06:50:10|556.72|554.42|556.73|554.43|556.73|554.43|556.67|554.37|8
1733986230000|2024-12-12 06:50:30|556.77|554.47|556.82|554.52|556.82|554.52|556.77|554.47|2
1733986250000|2024-12-12 06:50:50|556.87|554.57|557.01|554.71|557.01|554.71|556.87|554.57|4
1733986260000|2024-12-12 06:51:00|556.96|554.66|556.99|554.69|556.99|554.69|556.96|554.66|4
1733986270000|2024-12-12 06:51:10|557.01|554.71|557.39|555.09|557.39|555.09|557.01|554.71|4
1733986280000|2024-12-12 06:51:20|557.48|555.18|557.39|555.09|557.57|555.27|557.36|555.06|19
1733986290000|2024-12-12 06:51:30|557.38|555.08|557.35|555.05|557.44|555.14|557.35|555.05|23
1733986300000|2024-12-12 06:51:40|557.26|554.96|557.33|555.03|557.39|555.09|557.14|554.84|18
1733986310000|2024-12-12 06:51:50|557.36|555.06|557.39|555.09|557.41|555.11|557.35|555.05|10
1733986320000|2024-12-12 06:52:00|557.42|555.12|557.35|555.05|557.46|555.16|557.31|555.01|24
1733986330000|2024-12-12 06:52:10|557.32|555.02|557.42|555.12|557.45|555.15|557.19|554.89|23
1733986340000|2024-12-12 06:52:20|557.41|555.11|557.35|555.05|557.43|555.13|557.35|555.05|9
1733986350000|2024-12-12 06:52:30|557.37|555.07|557.24|554.94|557.37|555.07|557.19|554.89|15
1733986360000|2024-12-12 06:52:40|557.23|554.93|557.35|555.05|557.39|555.09|557.23|554.93|10
1733986370000|2024-12-12 06:52:50|557.4|555.1|557.41|555.11|557.41|555.11|557.35|555.05|8
1733986380000|2024-12-12 06:53:00|557.4|555.1|557.41|555.11|557.47|555.17|557.4|555.1|14
1733986390000|2024-12-12 06:53:10|557.45|555.15|557.47|555.17|557.5|555.2|557.45|555.15|8
1733986400000|2024-12-12 06:53:20|557.51|555.21|557.56|555.26|557.58|555.28|557.51|555.21|10
1733986410000|2024-12-12 06:53:30|557.57|555.27|557.23|554.93|557.57|555.27|557.23|554.93|13
1733986420000|2024-12-12 06:53:40|557.11|554.81|557.06|554.76|557.11|554.81|557.02|554.72|8
1733986430000|2024-12-12 06:53:50|557.05|554.75|556.83|554.53|557.06|554.76|556.83|554.53|15
1733986440000|2024-12-12 06:54:00|556.84|554.54|556.84|554.54|556.87|554.57|556.84|554.54|11
1733986450000|2024-12-12 06:54:10|556.77|554.47|556.28|553.98|556.77|554.47|556.28|553.98|19
1733986460000|2024-12-12 06:54:20|556.27|553.97|556.53|554.23|556.57|554.27|556.26|553.96|29
1733986470000|2024-12-12 06:54:30|556.51|554.21|556.53|554.23|556.67|554.37|556.51|554.21|26
1733986480000|2024-12-12 06:54:40|556.49|554.19|556.4|554.1|556.56|554.26|556.4|554.1|21
1733986490000|2024-12-12 06:54:50|556.39|554.09|556.11|553.81|556.39|554.09|556.11|553.81|15
1733986500000|2024-12-12 06:55:00|556.07|553.77|556.12|553.82|556.12|553.82|555.87|553.57|20
1733986510000|2024-12-12 06:55:10|556.11|553.81|556.19|553.89|556.22|553.92|556.11|553.81|21
1733986520000|2024-12-12 06:55:20|556.16|553.86|556.16|553.86|556.21|553.91|556.12|553.82|16
1733986530000|2024-12-12 06:55:30|556.12|553.82|556.16|553.86|556.21|553.91|556.12|553.82|25
1733986540000|2024-12-12 06:55:40|556.15|553.85|556.27|553.97|556.27|553.97|556.15|553.85|15
1733986550000|2024-12-12 06:55:50|556.24|553.94|556.16|553.86|556.24|553.94|556.16|553.86|9
1733986560000|2024-12-12 06:56:00|556.18|553.88|556.03|553.73|556.21|553.91|556.03|553.73|22
1733986570000|2024-12-12 06:56:10|556.02|553.72|556.06|553.76|556.12|553.82|555.99|553.69|21
1733986580000|2024-12-12 06:56:20|556.05|553.75|555.98|553.68|556.08|553.78|555.96|553.66|19
1733986590000|2024-12-12 06:56:30|556|553.7|555.95|553.65|556.03|553.73|555.92|553.62|15
1733986600000|2024-12-12 06:56:40|555.96|553.66|555.91|553.61|555.97|553.67|555.9|553.6|12
1733986610000|2024-12-12 06:56:50|555.89|553.59|556.08|553.78|556.14|553.84|555.88|553.58|20
1733986620000|2024-12-12 06:57:00|556.12|553.82|556.27|553.97|556.27|553.97|556.11|553.81|9
1733986690000|2024-12-12 06:58:10|556.24|553.94|556.24|553.94|556.25|553.95|556.24|553.94|3
1733986700000|2024-12-12 06:58:20|556.25|553.95|556.5|554.2|556.5|554.2|556.25|553.95|4
1733986760000|2024-12-12 06:59:20|556.64|554.34|556.79|554.49|556.79|554.49|556.64|554.34|2
1733986770000|2024-12-12 06:59:30|556.77|554.47|556.78|554.48|556.78|554.48|556.77|554.47|2
1733986780000|2024-12-12 06:59:40|556.79|554.49|556.79|554.49|556.79|554.49|556.78|554.48|5
1733986800000|2024-12-12 07:00:00|556.77|554.47|556.72|554.42|556.79|554.49|556.6|554.3|11
1733986810000|2024-12-12 07:00:10|556.73|554.43|556.78|554.48|556.79|554.49|556.62|554.32|19
1733986830000|2024-12-12 07:00:30|556.67|554.37|556.63|554.33|556.68|554.38|556.62|554.32|12
1733986840000|2024-12-12 07:00:40|556.64|554.34|556.47|554.17|556.64|554.34|556.36|554.06|17
1733986850000|2024-12-12 07:00:50|556.45|554.15|556.35|554.05|556.48|554.18|556.35|554.05|24
1733986860000|2024-12-12 07:01:00|556.31|554.01|556.31|554.01|556.31|554.01|556.17|553.87|19
1733986870000|2024-12-12 07:01:10|556.3|554|556.25|553.95|556.31|554.01|556.19|553.89|27
1733986880000|2024-12-12 07:01:20|556.28|553.98|556.28|553.98|556.39|554.09|556.23|553.93|15
1733986890000|2024-12-12 07:01:30|556.27|553.97|556.2|553.9|556.27|553.97|556.13|553.83|15
1733986900000|2024-12-12 07:01:40|556.21|553.91|555.97|553.67|556.27|553.97|555.96|553.66|22
1733986910000|2024-12-12 07:01:50|555.96|553.66|556.15|553.85|556.15|553.85|555.86|553.56|21
1733986920000|2024-12-12 07:02:00|556.18|553.88|556.08|553.78|556.18|553.88|556.07|553.77|19
1733986930000|2024-12-12 07:02:10|556.09|553.79|556.02|553.72|556.18|553.88|555.97|553.67|28
1733986940000|2024-12-12 07:02:20|556|553.7|556.16|553.86|556.16|553.86|555.96|553.66|21
1733986950000|2024-12-12 07:02:30|556.15|553.85|556.21|553.91|556.24|553.94|556.14|553.84|25
1733986960000|2024-12-12 07:02:40|556.2|553.9|556.06|553.76|556.2|553.9|556.06|553.76|16
1733986970000|2024-12-12 07:02:50|556.08|553.78|556.09|553.79|556.14|553.84|556.06|553.76|19
1733986980000|2024-12-12 07:03:00|556.08|553.78|555.98|553.68|556.08|553.78|555.86|553.56|25
1733986990000|2024-12-12 07:03:10|555.99|553.69|556.07|553.77|556.14|553.84|555.97|553.67|24
1733987000000|2024-12-12 07:03:20|556.08|553.78|556.09|553.79|556.15|553.85|556.06|553.76|30
1733987010000|2024-12-12 07:03:30|556.08|553.78|556.08|553.78|556.11|553.81|555.97|553.67|22
1733987020000|2024-12-12 07:03:40|556.1|553.8|556.31|554.01|556.32|554.02|556.08|553.78|16
1733987030000|2024-12-12 07:03:50|556.32|554.02|556.32|554.02|556.33|554.03|556.26|553.96|20
1733987040000|2024-12-12 07:04:00|556.33|554.03|556.33|554.03|556.33|554.03|556.33|554.03|1
1733987060000|2024-12-12 07:04:20|556.35|554.05|556.79|554.49|556.79|554.49|556.35|554.05|2
1733987080000|2024-12-12 07:04:40|556.77|554.47|556.73|554.43|556.77|554.47|556.7|554.4|16
1733987090000|2024-12-12 07:04:50|556.72|554.42|556.79|554.49|556.79|554.49|556.72|554.42|3
1733987110000|2024-12-12 07:05:10|556.8|554.5|556.8|554.5|556.8|554.5|556.8|554.5|1
1733987120000|2024-12-12 07:05:20|556.89|554.59|556.89|554.59|556.89|554.59|556.89|554.59|1
1733987130000|2024-12-12 07:05:30|556.9|554.6|557.01|554.71|557.01|554.71|556.9|554.6|4
1733987160000|2024-12-12 07:06:00|557.06|554.76|557.06|554.76|557.06|554.76|556.96|554.66|10
1733987170000|2024-12-12 07:06:10|557.05|554.75|557.06|554.76|557.06|554.76|557|554.7|14
1733987200000|2024-12-12 07:06:40|557.03|554.73|556.92|554.62|557.03|554.73|556.92|554.62|3
1733987210000|2024-12-12 07:06:50|556.91|554.61|557|554.7|557|554.7|556.88|554.58|19
1733987220000|2024-12-12 07:07:00|556.99|554.69|557.06|554.76|557.06|554.76|556.99|554.69|5
1733987230000|2024-12-12 07:07:10|557.05|554.75|556.99|554.69|557.05|554.75|556.98|554.68|7
1733987240000|2024-12-12 07:07:20|556.98|554.68|557.06|554.76|557.06|554.76|556.95|554.65|10
1733987280000|2024-12-12 07:08:00|557.15|554.85|557.24|554.94|557.24|554.94|557.15|554.85|2
1733987350000|2024-12-12 07:09:10|557.22|554.92|557.16|554.86|557.24|554.94|557.1|554.8|13
1733987360000|2024-12-12 07:09:20|557.17|554.87|557.22|554.92|557.22|554.92|557.17|554.87|5
1733987370000|2024-12-12 07:09:30|557.24|554.94|557.24|554.94|557.24|554.94|557.23|554.93|3
1733987380000|2024-12-12 07:09:40|557.21|554.91|557.04|554.74|557.21|554.91|557.01|554.71|7
1733987390000|2024-12-12 07:09:50|557.03|554.73|557.02|554.72|557.14|554.84|557.02|554.72|13
1733987400000|2024-12-12 07:10:00|557.01|554.71|556.92|554.62|557.02|554.72|556.91|554.61|14
1733987410000|2024-12-12 07:10:10|556.94|554.64|557.04|554.74|557.08|554.78|556.94|554.64|13
1733987420000|2024-12-12 07:10:20|557.1|554.8|556.79|554.49|557.1|554.8|556.79|554.49|5
1733987430000|2024-12-12 07:10:30|556.8|554.5|556.79|554.49|556.8|554.5|556.79|554.49|2
1733987440000|2024-12-12 07:10:40|556.83|554.53|556.83|554.53|556.83|554.53|556.79|554.49|7
1733987450000|2024-12-12 07:10:50|556.84|554.54|556.79|554.49|556.86|554.56|556.79|554.49|8
1733987460000|2024-12-12 07:11:00|556.85|554.55|556.79|554.49|556.85|554.55|556.79|554.49|3
1733987470000|2024-12-12 07:11:10|556.8|554.5|556.79|554.49|556.81|554.51|556.79|554.49|4
1733987480000|2024-12-12 07:11:20|556.8|554.5|556.8|554.5|556.87|554.57|556.79|554.49|9
1733987490000|2024-12-12 07:11:30|556.82|554.52|556.79|554.49|556.91|554.61|556.79|554.49|17
1733987500000|2024-12-12 07:11:40|556.82|554.52|556.88|554.58|556.88|554.58|556.82|554.52|11
1733987510000|2024-12-12 07:11:50|556.89|554.59|556.87|554.57|556.97|554.67|556.87|554.57|15
1733987520000|2024-12-12 07:12:00|556.88|554.58|557.04|554.74|557.06|554.76|556.8|554.5|13
1733987530000|2024-12-12 07:12:10|557.05|554.75|557.14|554.84|557.14|554.84|557.05|554.75|13
1733987580000|2024-12-12 07:13:00|557.11|554.81|557.01|554.71|557.12|554.82|557.01|554.71|10
1733987590000|2024-12-12 07:13:10|557.02|554.72|557.14|554.84|557.14|554.84|557.02|554.72|15
1733987630000|2024-12-12 07:13:50|557.16|554.86|557.19|554.89|557.19|554.89|557.16|554.86|2
1733987700000|2024-12-12 07:15:00|557.14|554.84|557.15|554.85|557.15|554.85|557.11|554.81|12
1733987710000|2024-12-12 07:15:10|557.14|554.84|557.19|554.89|557.19|554.89|557.14|554.84|10
1733987720000|2024-12-12 07:15:20|557.22|554.92|557.26|554.96|557.26|554.96|557.22|554.92|2
1733987730000|2024-12-12 07:15:30|557.34|555.04|557.43|555.13|557.43|555.13|557.34|555.04|3
1733987740000|2024-12-12 07:15:40|557.47|555.17|557.73|555.43|557.73|555.43|557.47|555.17|4
1733987760000|2024-12-12 07:16:00|557.71|555.41|557.71|555.41|557.71|555.41|557.7|555.4|3
1733987770000|2024-12-12 07:16:10|557.72|555.42|557.73|555.43|557.73|555.43|557.72|555.42|2
1733987790000|2024-12-12 07:16:30|557.78|555.48|557.84|555.54|557.84|555.54|557.78|555.48|2
1733987800000|2024-12-12 07:16:40|557.87|555.57|558.26|555.96|558.26|555.96|557.87|555.57|8
1733987810000|2024-12-12 07:16:50|558.2|555.9|558.1|555.8|558.2|555.9|558.04|555.74|20
1733987820000|2024-12-12 07:17:00|558.11|555.81|558|555.7|558.11|555.81|558|555.7|8
1733987830000|2024-12-12 07:17:10|558.01|555.71|558.25|555.95|558.25|555.95|558.01|555.71|16
1733987840000|2024-12-12 07:17:20|558.26|555.96|558.26|555.96|558.26|555.96|558.26|555.96|1
1733987850000|2024-12-12 07:17:30|558.23|555.93|558.2|555.9|558.23|555.93|558.12|555.82|12
1733987860000|2024-12-12 07:17:40|558.21|555.91|558.26|555.96|558.26|555.96|558.21|555.91|3
1733987870000|2024-12-12 07:17:50|558.31|556.01|558.36|556.06|558.36|556.06|558.31|556.01|2
1733987910000|2024-12-12 07:18:30|558.31|556.01|558.29|555.99|558.34|556.04|558.29|555.99|8
1733987920000|2024-12-12 07:18:40|558.28|555.98|558.35|556.05|558.35|556.05|558.23|555.93|10
1733987930000|2024-12-12 07:18:50|558.36|556.06|558.31|556.01|558.36|556.06|558.3|556|5
1733987940000|2024-12-12 07:19:00|558.3|556|558.24|555.94|558.3|556|558.09|555.79|9
1733987950000|2024-12-12 07:19:10|558.25|555.95|558.36|556.06|558.36|556.06|558.25|555.95|5
1733988000000|2024-12-12 07:20:00|558.37|556.07|558.43|556.13|558.43|556.13|558.37|556.07|2
1733988010000|2024-12-12 07:20:10|558.44|556.14|558.66|556.36|558.66|556.36|558.44|556.14|8
1733988040000|2024-12-12 07:20:40|558.69|556.39|558.72|556.42|558.72|556.42|558.69|556.39|2
1733988050000|2024-12-12 07:20:50|558.73|556.43|558.82|556.52|558.82|556.52|558.73|556.43|2
1733988070000|2024-12-12 07:21:10|558.88|556.58|559.08|556.78|559.08|556.78|558.88|556.58|3
1733988080000|2024-12-12 07:21:20|559.3|557|559.3|557|559.3|557|559.3|557|1
1733988090000|2024-12-12 07:21:30|559.26|556.96|559.27|556.97|559.27|556.97|559.23|556.93|6
1733988100000|2024-12-12 07:21:40|559.22|556.92|559.3|557|559.3|557|559.22|556.92|11
1733988110000|2024-12-12 07:21:50|559.33|557.03|559.63|557.33|559.63|557.33|559.33|557.03|2
1733988190000|2024-12-12 07:23:10|559.9|557.6|560.19|557.89|560.19|557.89|559.9|557.6|2
1733988240000|2024-12-12 07:24:00|560.21|557.91|560.24|557.94|560.24|557.94|560.21|557.91|2
1733988270000|2024-12-12 07:24:30|560.21|557.91|559.68|557.38|560.21|557.91|559.59|557.29|16
1733988280000|2024-12-12 07:24:40|559.67|557.37|560.15|557.85|560.16|557.86|559.64|557.34|20
1733988290000|2024-12-12 07:24:50|560.14|557.84|559.81|557.51|560.14|557.84|559.81|557.51|17
1733988300000|2024-12-12 07:25:00|559.78|557.48|559.61|557.31|559.78|557.48|559.61|557.31|11
1733988310000|2024-12-12 07:25:10|559.62|557.32|559.83|557.53|559.92|557.62|559.62|557.32|20
1733988320000|2024-12-12 07:25:20|559.8|557.5|559.75|557.45|559.82|557.52|559.63|557.33|13
1733988330000|2024-12-12 07:25:30|559.74|557.44|559.83|557.53|559.83|557.53|559.63|557.33|19
1733988340000|2024-12-12 07:25:40|559.8|557.5|559.63|557.33|559.8|557.5|559.63|557.33|13
1733988350000|2024-12-12 07:25:50|559.64|557.34|559.75|557.45|559.75|557.45|559.64|557.34|4
1733988360000|2024-12-12 07:26:00|559.74|557.44|559.66|557.36|559.77|557.47|559.65|557.35|8
1733988370000|2024-12-12 07:26:10|559.65|557.35|559.79|557.49|559.88|557.58|559.44|557.14|23
1733988380000|2024-12-12 07:26:20|559.77|557.47|559.76|557.46|559.77|557.47|559.75|557.45|4
1733988390000|2024-12-12 07:26:30|559.75|557.45|559.47|557.17|559.75|557.45|559.46|557.16|10
1733988400000|2024-12-12 07:26:40|559.46|557.16|559.29|556.99|559.46|557.16|559.29|556.99|5
1733988410000|2024-12-12 07:26:50|559.28|556.98|559.18|556.88|559.28|556.98|559.18|556.88|7
1733988420000|2024-12-12 07:27:00|559.19|556.89|559.38|557.08|559.44|557.14|559.19|556.89|12
1733988430000|2024-12-12 07:27:10|559.39|557.09|559.36|557.06|559.39|557.09|559.33|557.03|9
1733988440000|2024-12-12 07:27:20|559.39|557.09|559.46|557.16|559.46|557.16|559.39|557.09|6
1733988450000|2024-12-12 07:27:30|559.45|557.15|559.44|557.14|559.45|557.15|559.43|557.13|8
1733988460000|2024-12-12 07:27:40|559.43|557.13|559.5|557.2|559.5|557.2|559.42|557.12|12
1733988470000|2024-12-12 07:27:50|559.51|557.21|559.63|557.33|559.64|557.34|559.5|557.2|8
1733988480000|2024-12-12 07:28:00|559.64|557.34|559.57|557.27|559.64|557.34|559.56|557.26|8
1733988490000|2024-12-12 07:28:10|559.58|557.28|559.65|557.35|559.65|557.35|559.57|557.27|4
1733988500000|2024-12-12 07:28:20|559.66|557.36|559.63|557.33|559.66|557.36|559.62|557.32|6
1733988510000|2024-12-12 07:28:30|559.65|557.35|559.72|557.42|559.73|557.43|559.64|557.34|14
1733988520000|2024-12-12 07:28:40|559.71|557.41|559.71|557.41|559.72|557.42|559.71|557.41|3
1733988530000|2024-12-12 07:28:50|559.72|557.42|559.74|557.44|559.74|557.44|559.69|557.39|15
1733988540000|2024-12-12 07:29:00|559.73|557.43|559.7|557.4|559.74|557.44|559.68|557.38|5
1733988550000|2024-12-12 07:29:10|559.69|557.39|559.68|557.38|559.69|557.39|559.68|557.38|2
1733988570000|2024-12-12 07:29:30|559.66|557.36|559.51|557.21|559.66|557.36|559.5|557.2|5
1733988580000|2024-12-12 07:29:40|559.5|557.2|559.43|557.13|559.5|557.2|559.43|557.13|5
1733988590000|2024-12-12 07:29:50|559.41|557.11|559.32|557.02|559.41|557.11|559.32|557.02|2
1733988600000|2024-12-12 07:30:00|559.31|557.01|559.19|556.89|559.31|557.01|559.19|556.89|9
1733988610000|2024-12-12 07:30:10|559.18|556.88|559.19|556.89|559.2|556.9|559.12|556.82|5
1733988620000|2024-12-12 07:30:20|559.2|556.9|559.34|557.04|559.38|557.08|559.2|556.9|9
1733988630000|2024-12-12 07:30:30|559.35|557.05|559.51|557.21|559.51|557.21|559.35|557.05|16
1733988640000|2024-12-12 07:30:40|559.53|557.23|559.73|557.43|559.73|557.43|559.53|557.23|10
1733988650000|2024-12-12 07:30:50|559.72|557.42|559.75|557.45|559.75|557.45|559.71|557.41|9
1733988660000|2024-12-12 07:31:00|559.73|557.43|559.73|557.43|559.75|557.45|559.73|557.43|10
1733988670000|2024-12-12 07:31:10|559.74|557.44|559.75|557.45|559.75|557.45|559.73|557.43|6
1733988680000|2024-12-12 07:31:20|559.74|557.44|559.75|557.45|559.75|557.45|559.74|557.44|2
1733988690000|2024-12-12 07:31:30|559.74|557.44|559.73|557.43|559.74|557.44|559.73|557.43|6
1733988700000|2024-12-12 07:31:40|559.74|557.44|559.73|557.43|559.74|557.44|559.63|557.33|22
1733988710000|2024-12-12 07:31:50|559.75|557.45|559.72|557.42|559.75|557.45|559.72|557.42|3
1733988720000|2024-12-12 07:32:00|559.73|557.43|559.75|557.45|559.75|557.45|559.72|557.42|3
1733988730000|2024-12-12 07:32:10|559.73|557.43|559.75|557.45|559.75|557.45|559.7|557.4|10
1733988760000|2024-12-12 07:32:40|559.68|557.38|559.74|557.44|559.75|557.45|559.68|557.38|6
1733988770000|2024-12-12 07:32:50|559.75|557.45|559.74|557.44|559.75|557.45|559.73|557.43|8
1733988780000|2024-12-12 07:33:00|559.73|557.43|559.68|557.38|559.73|557.43|559.68|557.38|13
1733988790000|2024-12-12 07:33:10|559.69|557.39|559.74|557.44|559.74|557.44|559.68|557.38|13
1733988800000|2024-12-12 07:33:20|559.75|557.45|559.69|557.39|559.75|557.45|559.68|557.38|7
1733988810000|2024-12-12 07:33:30|559.68|557.38|559.49|557.19|559.68|557.38|559.49|557.19|7
1733988820000|2024-12-12 07:33:40|559.5|557.2|559.57|557.27|559.57|557.27|559.48|557.18|14
1733988830000|2024-12-12 07:33:50|559.56|557.26|559.48|557.18|559.56|557.26|559.48|557.18|11
1733988840000|2024-12-12 07:34:00|559.49|557.19|559.49|557.19|559.5|557.2|559.44|557.14|9
1733988850000|2024-12-12 07:34:10|559.5|557.2|559.59|557.29|559.61|557.31|559.41|557.11|19
1733988860000|2024-12-12 07:34:20|559.57|557.27|559.36|557.06|559.57|557.27|559.36|557.06|6
1733988880000|2024-12-12 07:34:40|559.37|557.07|559.43|557.13|559.55|557.25|559.37|557.07|15
1733988890000|2024-12-12 07:34:50|559.41|557.11|559.06|556.76|559.41|557.11|559.06|556.76|14
1733988900000|2024-12-12 07:35:00|559.02|556.72|558.96|556.66|559.06|556.76|558.96|556.66|13
1733988910000|2024-12-12 07:35:10|558.94|556.64|558.74|556.44|558.95|556.65|558.72|556.42|11
1733988920000|2024-12-12 07:35:20|558.75|556.45|558.76|556.46|558.77|556.47|558.67|556.37|16
1733988930000|2024-12-12 07:35:30|558.73|556.43|558.56|556.26|558.73|556.43|558.52|556.22|12
1733988940000|2024-12-12 07:35:40|558.55|556.25|558.46|556.16|558.55|556.25|558.45|556.15|8
1733988950000|2024-12-12 07:35:50|558.45|556.15|558.26|555.96|558.45|556.15|558.18|555.88|23
1733988960000|2024-12-12 07:36:00|558.25|555.95|558|555.7|558.26|555.96|557.93|555.63|18
1733988970000|2024-12-12 07:36:10|558.01|555.71|557.34|555.04|558.01|555.71|557.34|555.04|27
1733988980000|2024-12-12 07:36:20|557.28|554.98|557.03|554.73|557.32|555.02|556.85|554.55|27
1733988990000|2024-12-12 07:36:30|556.97|554.67|556.83|554.53|556.97|554.67|556.8|554.5|20
1733989000000|2024-12-12 07:36:40|556.82|554.52|557.1|554.8|557.11|554.81|556.81|554.51|21
1733989010000|2024-12-12 07:36:50|557.11|554.81|557.18|554.88|557.19|554.89|557.1|554.8|10
1733989020000|2024-12-12 07:37:00|557.17|554.87|557|554.7|557.17|554.87|556.95|554.65|22
1733989030000|2024-12-12 07:37:10|557.01|554.71|556.99|554.69|557.01|554.71|556.86|554.56|25
1733989040000|2024-12-12 07:37:20|556.9|554.6|557.18|554.88|557.21|554.91|556.8|554.5|22
1733989050000|2024-12-12 07:37:30|557.21|554.91|556.97|554.67|557.28|554.98|556.94|554.64|28
1733989060000|2024-12-12 07:37:40|556.94|554.64|557.41|555.11|557.41|555.11|556.93|554.63|18
1733989110000|2024-12-12 07:38:30|557.38|555.08|557.39|555.09|557.4|555.1|557.38|555.08|5
1733989120000|2024-12-12 07:38:40|557.38|555.08|557.4|555.1|557.4|555.1|557.33|555.03|12
1733989130000|2024-12-12 07:38:50|557.39|555.09|557.41|555.11|557.41|555.11|557.39|555.09|3
1733989170000|2024-12-12 07:39:30|557.39|555.09|557.2|554.9|557.39|555.09|557.13|554.83|13
1733989180000|2024-12-12 07:39:40|557.29|554.99|557.32|555.02|557.34|555.04|557.28|554.98|17
1733989190000|2024-12-12 07:39:50|557.33|555.03|557.32|555.02|557.33|555.03|557.13|554.83|26
1733989200000|2024-12-12 07:40:00|557.34|555.04|557.41|555.11|557.41|555.11|557.33|555.03|9
1733989220000|2024-12-12 07:40:20|557.38|555.08|557.27|554.97|557.41|555.11|557.27|554.97|15
1733989230000|2024-12-12 07:40:30|557.29|554.99|557.37|555.07|557.37|555.07|557.19|554.89|20
1733989240000|2024-12-12 07:40:40|557.38|555.08|557.41|555.11|557.41|555.11|557.38|555.08|3
1733989270000|2024-12-12 07:41:10|557.38|555.08|557.38|555.08|557.38|555.08|557.38|555.08|1
1733989280000|2024-12-12 07:41:20|557.35|555.05|557.4|555.1|557.4|555.1|557.3|555|19
1733989290000|2024-12-12 07:41:30|557.41|555.11|557.41|555.11|557.41|555.11|557.4|555.1|3
1733989320000|2024-12-12 07:42:00|557.38|555.08|557.3|555|557.38|555.08|557.3|555|2
1733989330000|2024-12-12 07:42:10|557.29|554.99|557.06|554.76|557.29|554.99|556.99|554.69|26
1733989340000|2024-12-12 07:42:20|557.08|554.78|557.06|554.76|557.16|554.86|557.06|554.76|21
1733989350000|2024-12-12 07:42:30|557.07|554.77|557.05|554.75|557.14|554.84|557.04|554.74|20
1733989360000|2024-12-12 07:42:40|557.04|554.74|557.11|554.81|557.14|554.84|557.04|554.74|21
1733989370000|2024-12-12 07:42:50|557.1|554.8|557.37|555.07|557.38|555.08|557.06|554.76|23
1733989380000|2024-12-12 07:43:00|557.35|555.05|557.41|555.11|557.41|555.11|557.35|555.05|3
1733989390000|2024-12-12 07:43:10|557.46|555.16|557.96|555.66|557.96|555.66|557.46|555.16|4
1733989400000|2024-12-12 07:43:20|557.92|555.62|557.82|555.52|557.96|555.66|557.82|555.52|9
1733989410000|2024-12-12 07:43:30|557.84|555.54|557.96|555.66|557.96|555.66|557.84|555.54|8
1733989420000|2024-12-12 07:43:40|558.03|555.73|558.72|556.42|558.81|556.51|558.03|555.73|15
1733989430000|2024-12-12 07:43:50|558.73|556.43|558.36|556.06|558.73|556.43|558.36|556.06|12
1733989440000|2024-12-12 07:44:00|558.35|556.05|558.17|555.87|558.35|556.05|558.17|555.87|19
1733989450000|2024-12-12 07:44:10|558.25|555.95|558.51|556.21|558.51|556.21|558.2|555.9|19
1733989460000|2024-12-12 07:44:20|558.58|556.28|559.02|556.72|559.02|556.72|558.58|556.28|7
1733989470000|2024-12-12 07:44:30|558.96|556.66|559.02|556.72|559.02|556.72|558.93|556.63|4
1733989490000|2024-12-12 07:44:50|559.11|556.81|559.29|556.99|559.29|556.99|559.11|556.81|4
1733989510000|2024-12-12 07:45:10|559.3|557|559.62|557.32|559.62|557.32|559.3|557|5
1733989530000|2024-12-12 07:45:30|559.59|557.29|559.49|557.19|559.59|557.29|559.41|557.11|12
1733989540000|2024-12-12 07:45:40|559.5|557.2|558.77|556.47|559.5|557.2|558.71|556.41|15
1733989550000|2024-12-12 07:45:50|558.78|556.48|558.92|556.62|558.94|556.64|558.7|556.4|21
1733989560000|2024-12-12 07:46:00|558.9|556.6|558.89|556.59|558.97|556.67|558.84|556.54|19
1733989570000|2024-12-12 07:46:10|558.85|556.55|559.07|556.77|559.08|556.78|558.85|556.55|18
1733989580000|2024-12-12 07:46:20|559.08|556.78|559.07|556.77|559.15|556.85|559.06|556.76|19
1733989590000|2024-12-12 07:46:30|559.06|556.76|559.01|556.71|559.07|556.77|559.01|556.71|14
1733989600000|2024-12-12 07:46:40|559|556.7|559.02|556.72|559.04|556.74|558.97|556.67|20
1733989610000|2024-12-12 07:46:50|559|556.7|558.98|556.68|559.02|556.72|558.98|556.68|13
1733989620000|2024-12-12 07:47:00|558.94|556.64|558.81|556.51|558.95|556.65|558.81|556.51|13
1733989650000|2024-12-12 07:47:30|558.51|556.21|558.07|555.77|558.51|556.21|558.07|555.77|4
1733989660000|2024-12-12 07:47:40|558.08|555.78|558.06|555.76|558.12|555.82|558.04|555.74|17
1733989670000|2024-12-12 07:47:50|558.1|555.8|558.1|555.8|558.24|555.94|558.04|555.74|26
1733989680000|2024-12-12 07:48:00|558.13|555.83|558.12|555.82|558.22|555.92|558.1|555.8|22
1733989690000|2024-12-12 07:48:10|558.2|555.9|558.45|556.15|558.45|556.15|558.2|555.9|23
1733989700000|2024-12-12 07:48:20|558.44|556.14|558.43|556.13|558.48|556.18|558.3|556|15
1733989710000|2024-12-12 07:48:30|558.42|556.12|558.29|555.99|558.43|556.13|558.26|555.96|15
1733989720000|2024-12-12 07:48:40|558.3|556|558.16|555.86|558.4|556.1|558.16|555.86|19
1733989730000|2024-12-12 07:48:50|558.15|555.85|557.91|555.61|558.15|555.85|557.78|555.48|26
1733989740000|2024-12-12 07:49:00|557.9|555.6|557.99|555.69|558.02|555.72|557.89|555.59|25
1733989750000|2024-12-12 07:49:10|558|555.7|558.07|555.77|558.12|555.82|557.97|555.67|22
1733989760000|2024-12-12 07:49:20|558.02|555.72|558.07|555.77|558.09|555.79|557.99|555.69|20
1733989770000|2024-12-12 07:49:30|558.08|555.78|557.88|555.58|558.2|555.9|557.88|555.58|18
1733989780000|2024-12-12 07:49:40|557.85|555.55|557.63|555.33|557.89|555.59|557.63|555.33|30
1733989790000|2024-12-12 07:49:50|557.64|555.34|557.41|555.11|557.66|555.36|557.41|555.11|11
1733989800000|2024-12-12 07:50:00|557.42|555.12|557.55|555.25|557.63|555.33|557.42|555.12|22
1733989810000|2024-12-12 07:50:10|557.52|555.22|557.74|555.44|557.76|555.46|557.5|555.2|24
1733989820000|2024-12-12 07:50:20|557.75|555.45|557.75|555.45|557.91|555.61|557.74|555.44|24
1733989830000|2024-12-12 07:50:30|557.74|555.44|557.79|555.49|557.79|555.49|557.73|555.43|8
1733989840000|2024-12-12 07:50:40|557.85|555.55|558.05|555.75|558.05|555.75|557.85|555.55|24
1733989850000|2024-12-12 07:50:50|558.04|555.74|557.94|555.64|558.05|555.75|557.94|555.64|8
1733989860000|2024-12-12 07:51:00|557.99|555.69|557.92|555.62|558.04|555.74|557.92|555.62|25
1733989870000|2024-12-12 07:51:10|557.93|555.63|557.9|555.6|558.05|555.75|557.85|555.55|22
1733989880000|2024-12-12 07:51:20|557.91|555.61|557.9|555.6|557.91|555.61|557.76|555.46|24
1733989890000|2024-12-12 07:51:30|557.93|555.63|557.81|555.51|557.95|555.65|557.79|555.49|15
1733989900000|2024-12-12 07:51:40|557.83|555.53|557.9|555.6|557.93|555.63|557.8|555.5|13
1733989910000|2024-12-12 07:51:50|557.95|555.65|557.98|555.68|558.01|555.71|557.95|555.65|14
1733989920000|2024-12-12 07:52:00|557.97|555.67|557.87|555.57|557.98|555.68|557.81|555.51|23
1733989930000|2024-12-12 07:52:10|557.82|555.52|557.38|555.08|557.84|555.54|557.38|555.08|18
1733989940000|2024-12-12 07:52:20|557.29|554.99|557.26|554.96|557.38|555.08|557.26|554.96|23
1733989950000|2024-12-12 07:52:30|557.25|554.95|557.25|554.95|557.26|554.96|557.14|554.84|15
1733989960000|2024-12-12 07:52:40|557.26|554.96|557.18|554.88|557.26|554.96|557.18|554.88|14
1733989970000|2024-12-12 07:52:50|557.16|554.86|557.07|554.77|557.16|554.86|557.03|554.73|19
1733989980000|2024-12-12 07:53:00|557.08|554.78|557.05|554.75|557.08|554.78|557.03|554.73|22
1733989990000|2024-12-12 07:53:10|557.04|554.74|556.69|554.39|557.05|554.75|556.67|554.37|28
1733990000000|2024-12-12 07:53:20|556.7|554.4|556.96|554.66|556.97|554.67|556.7|554.4|18
1733990010000|2024-12-12 07:53:30|556.97|554.67|556.98|554.68|557.14|554.84|556.96|554.66|16
1733990020000|2024-12-12 07:53:40|556.96|554.66|556.76|554.46|556.96|554.66|556.69|554.39|19
1733990030000|2024-12-12 07:53:50|556.74|554.44|556.78|554.48|556.86|554.56|556.7|554.4|21
1733990040000|2024-12-12 07:54:00|556.79|554.49|556.87|554.57|556.94|554.64|556.79|554.49|23
1733990050000|2024-12-12 07:54:10|556.88|554.58|557.05|554.75|557.09|554.79|556.88|554.58|30
1733990060000|2024-12-12 07:54:20|557.06|554.76|556.94|554.64|557.08|554.78|556.86|554.56|22
1733990070000|2024-12-12 07:54:30|556.95|554.65|557.03|554.73|557.03|554.73|556.89|554.59|21
1733990080000|2024-12-12 07:54:40|557.06|554.76|557.06|554.76|557.07|554.77|557.02|554.72|25
1733990090000|2024-12-12 07:54:50|557.07|554.77|557.06|554.76|557.13|554.83|557.05|554.75|15
1733990100000|2024-12-12 07:55:00|557.05|554.75|557.13|554.83|557.13|554.83|557.05|554.75|8
1733990110000|2024-12-12 07:55:10|557.14|554.84|557.13|554.83|557.14|554.84|557.11|554.81|10
1733990120000|2024-12-12 07:55:20|557.14|554.84|557.14|554.84|557.14|554.84|557.14|554.84|1
1733990130000|2024-12-12 07:55:30|557.11|554.81|557.09|554.79|557.11|554.81|557.08|554.78|6
1733990140000|2024-12-12 07:55:40|557.1|554.8|557.12|554.82|557.14|554.84|557.1|554.8|9
1733990150000|2024-12-12 07:55:50|557.13|554.83|557.14|554.84|557.14|554.84|557.13|554.83|4
1733990160000|2024-12-12 07:56:00|557.13|554.83|557.13|554.83|557.13|554.83|557.1|554.8|8
1733990170000|2024-12-12 07:56:10|557.14|554.84|557.12|554.82|557.14|554.84|557.12|554.82|5
1733990180000|2024-12-12 07:56:20|557.14|554.84|557.14|554.84|557.14|554.84|557.12|554.82|7
1733990190000|2024-12-12 07:56:30|557.12|554.82|557.05|554.75|557.14|554.84|557.05|554.75|20
1733990200000|2024-12-12 07:56:40|557.06|554.76|557.05|554.75|557.06|554.76|557.02|554.72|16
1733990210000|2024-12-12 07:56:50|557.06|554.76|557.08|554.78|557.09|554.79|557.04|554.74|15
1733990220000|2024-12-12 07:57:00|557.09|554.79|557.1|554.8|557.13|554.83|557.04|554.74|22
1733990230000|2024-12-12 07:57:10|557.11|554.81|557.09|554.79|557.11|554.81|557.09|554.79|13
1733990240000|2024-12-12 07:57:20|557.1|554.8|557.1|554.8|557.1|554.8|557.09|554.79|3
1733990250000|2024-12-12 07:57:30|557.12|554.82|557.13|554.83|557.13|554.83|557.1|554.8|6
1733990260000|2024-12-12 07:57:40|557.14|554.84|557|554.7|557.14|554.84|556.98|554.68|15
1733990270000|2024-12-12 07:57:50|556.99|554.69|557.01|554.71|557.01|554.71|556.99|554.69|13
1733990280000|2024-12-12 07:58:00|557|554.7|556.58|554.28|557.01|554.71|556.57|554.27|28
1733990290000|2024-12-12 07:58:10|556.57|554.27|556.73|554.43|556.76|554.46|556.45|554.15|33
1733990300000|2024-12-12 07:58:20|556.74|554.44|556.8|554.5|556.82|554.52|556.65|554.35|24
1733990310000|2024-12-12 07:58:30|556.81|554.51|556.86|554.56|556.86|554.56|556.79|554.49|15
1733990320000|2024-12-12 07:58:40|556.83|554.53|556.84|554.54|556.87|554.57|556.73|554.43|24
1733990330000|2024-12-12 07:58:50|556.85|554.55|556.92|554.62|556.92|554.62|556.85|554.55|25
1733990340000|2024-12-12 07:59:00|556.91|554.61|556.28|553.98|556.92|554.62|556.23|553.93|26
1733990350000|2024-12-12 07:59:10|556.23|553.93|556.31|554.01|556.37|554.07|556.23|553.93|23
1733990360000|2024-12-12 07:59:20|556.33|554.03|556.54|554.24|556.6|554.3|556.32|554.02|24
1733990370000|2024-12-12 07:59:30|556.5|554.2|556.5|554.2|556.55|554.25|556.47|554.17|18
1733990380000|2024-12-12 07:59:40|556.52|554.22|556.68|554.38|556.68|554.38|556.52|554.22|24
1733990390000|2024-12-12 07:59:50|556.62|554.32|556.7|554.4|556.7|554.4|556.54|554.24|29
1733990400000|2024-12-12 08:00:00|556.69|554.39|556.82|554.52|556.82|554.52|556.56|554.26|23
1733990410000|2024-12-12 08:00:10|556.85|554.55|556.85|554.55|556.85|554.55|556.83|554.53|4
1733990420000|2024-12-12 08:00:20|556.93|554.63|557.01|554.71|557.01|554.71|556.93|554.63|2
1733990440000|2024-12-12 08:00:40|557.04|554.74|557.14|554.84|557.14|554.84|557.04|554.74|2
1733990450000|2024-12-12 08:00:50|557.19|554.89|557.24|554.94|557.24|554.94|557.19|554.89|2
1733990460000|2024-12-12 08:01:00|557.28|554.98|557.52|555.22|557.52|555.22|557.28|554.98|2
1733990470000|2024-12-12 08:01:10|557.56|555.26|557.69|555.39|557.69|555.39|557.56|555.26|3
1733990480000|2024-12-12 08:01:20|557.92|555.62|558.15|555.85|558.17|555.87|557.92|555.62|5
1733990490000|2024-12-12 08:01:30|558.16|555.86|557.9|555.6|558.17|555.87|557.88|555.58|25
1733990500000|2024-12-12 08:01:40|557.92|555.62|558.21|555.91|558.21|555.91|557.88|555.58|20
1733990510000|2024-12-12 08:01:50|558.2|555.9|558.15|555.85|558.21|555.91|558.15|555.85|10
1733990520000|2024-12-12 08:02:00|558.12|555.82|558.21|555.91|558.21|555.91|558.12|555.82|16
1733990530000|2024-12-12 08:02:10|558.2|555.9|558.21|555.91|558.21|555.91|558.2|555.9|4
1733990540000|2024-12-12 08:02:20|558.2|555.9|558.2|555.9|558.2|555.9|558.2|555.9|1
1733990560000|2024-12-12 08:02:40|558.09|555.79|557.98|555.68|558.09|555.79|557.98|555.68|13
1733990570000|2024-12-12 08:02:50|558|555.7|557.88|555.58|558.01|555.71|557.84|555.54|16
1733990580000|2024-12-12 08:03:00|557.9|555.6|558.18|555.88|558.2|555.9|557.9|555.6|22
1733990590000|2024-12-12 08:03:10|558.17|555.87|558.19|555.89|558.19|555.89|558.17|555.87|12
1733990600000|2024-12-12 08:03:20|558.18|555.88|558.21|555.91|558.21|555.91|558.18|555.88|11
1733990650000|2024-12-12 08:04:10|558.19|555.89|558.21|555.91|558.21|555.91|558.19|555.89|9
1733990670000|2024-12-12 08:04:30|558.24|555.94|558.39|556.09|558.39|556.09|558.24|555.94|4
1733990680000|2024-12-12 08:04:40|558.43|556.13|558.47|556.17|558.47|556.17|558.43|556.13|2
1733990720000|2024-12-12 08:05:20|558.39|556.09|558.47|556.17|558.47|556.17|558.39|556.09|5
1733990730000|2024-12-12 08:05:30|558.4|556.1|558.4|556.1|558.4|556.1|558.4|556.1|1
1733990740000|2024-12-12 08:05:40|558.43|556.13|558.45|556.15|558.47|556.17|558.41|556.11|15
1733990750000|2024-12-12 08:05:50|558.44|556.14|558.41|556.11|558.46|556.16|558.39|556.09|20
1733990760000|2024-12-12 08:06:00|558.39|556.09|558.33|556.03|558.39|556.09|557.95|555.65|22
1733990770000|2024-12-12 08:06:10|558.3|556|558.42|556.12|558.44|556.14|558.3|556|20
1733990780000|2024-12-12 08:06:20|558.41|556.11|558.36|556.06|558.47|556.17|558.36|556.06|17
1733990790000|2024-12-12 08:06:30|558.34|556.04|558.39|556.09|558.43|556.13|558.27|555.97|15
1733990800000|2024-12-12 08:06:40|558.42|556.12|558.42|556.12|558.42|556.12|558.41|556.11|3
1733990810000|2024-12-12 08:06:50|558.43|556.13|558.47|556.17|558.47|556.17|558.43|556.13|8
1733990820000|2024-12-12 08:07:00|558.46|556.16|558.46|556.16|558.47|556.17|558.42|556.12|15
1733990830000|2024-12-12 08:07:10|558.47|556.17|558.42|556.12|558.47|556.17|558.41|556.11|3
1733990840000|2024-12-12 08:07:20|558.43|556.13|558.44|556.14|558.45|556.15|558.42|556.12|8
1733990850000|2024-12-12 08:07:30|558.45|556.15|558.42|556.12|558.45|556.15|558.39|556.09|6
1733990860000|2024-12-12 08:07:40|558.43|556.13|558.44|556.14|558.44|556.14|558.43|556.13|2
1733990870000|2024-12-12 08:07:50|558.43|556.13|558.43|556.13|558.43|556.13|558.42|556.12|5
1733990880000|2024-12-12 08:08:00|558.42|556.12|558.21|555.91|558.43|556.13|558.1|555.8|22
1733990890000|2024-12-12 08:08:10|558.22|555.92|558.42|556.12|558.44|556.14|558.22|555.92|20
1733990900000|2024-12-12 08:08:20|558.4|556.1|558.41|556.11|558.45|556.15|558.39|556.09|16
1733990910000|2024-12-12 08:08:30|558.4|556.1|558.23|555.93|558.4|556.1|558.2|555.9|14
1733990920000|2024-12-12 08:08:40|558.26|555.96|558.18|555.88|558.27|555.97|558.17|555.87|15
1733990930000|2024-12-12 08:08:50|558.21|555.91|558.25|555.95|558.25|555.95|558.2|555.9|10
1733990940000|2024-12-12 08:09:00|558.22|555.92|558.44|556.14|558.45|556.15|558.21|555.91|12
1733990950000|2024-12-12 08:09:10|558.42|556.12|558.47|556.17|558.47|556.17|558.41|556.11|5
1733990960000|2024-12-12 08:09:20|558.51|556.21|558.56|556.26|558.56|556.26|558.51|556.21|2
1733991000000|2024-12-12 08:10:00|558.53|556.23|558.56|556.26|558.56|556.26|558.53|556.23|2
1733991010000|2024-12-12 08:10:10|558.53|556.23|558.37|556.07|558.55|556.25|558.33|556.03|18
1733991020000|2024-12-12 08:10:20|558.32|556.02|558.32|556.02|558.32|556.02|558.24|555.94|15
1733991030000|2024-12-12 08:10:30|558.28|555.98|558.33|556.03|558.36|556.06|558.14|555.84|18
1733991040000|2024-12-12 08:10:40|558.37|556.07|558.45|556.15|558.5|556.2|558.36|556.06|14
1733991050000|2024-12-12 08:10:50|558.42|556.12|558.37|556.07|558.48|556.18|558.36|556.06|22
1733991060000|2024-12-12 08:11:00|558.41|556.11|558.45|556.15|558.47|556.17|558.32|556.02|20
1733991070000|2024-12-12 08:11:10|558.47|556.17|558.45|556.15|558.48|556.18|558.31|556.01|25
1733991080000|2024-12-12 08:11:20|558.47|556.17|558.46|556.16|558.49|556.19|558.43|556.13|10
1733991090000|2024-12-12 08:11:30|558.43|556.13|558.65|556.35|558.66|556.36|558.43|556.13|15
1733991100000|2024-12-12 08:11:40|558.63|556.33|558.66|556.36|558.66|556.36|558.63|556.33|3
1733991110000|2024-12-12 08:11:50|558.7|556.4|558.75|556.45|558.75|556.45|558.7|556.4|2
1733991120000|2024-12-12 08:12:00|558.81|556.51|558.9|556.6|558.9|556.6|558.81|556.51|4
1733991160000|2024-12-12 08:12:40|558.89|556.59|558.89|556.59|558.89|556.59|558.89|556.59|1
1733991170000|2024-12-12 08:12:50|558.85|556.55|558.62|556.32|558.85|556.55|558.61|556.31|13
1733991180000|2024-12-12 08:13:00|558.63|556.33|558.57|556.27|558.65|556.35|558.55|556.25|10
1733991190000|2024-12-12 08:13:10|558.51|556.21|558.3|556|558.51|556.21|558.29|555.99|12
1733991200000|2024-12-12 08:13:20|558.27|555.97|558.02|555.72|558.27|555.97|558.01|555.71|8
1733991210000|2024-12-12 08:13:30|558.05|555.75|558.04|555.74|558.05|555.75|558.01|555.71|7
1733991220000|2024-12-12 08:13:40|558.03|555.73|558.19|555.89|558.2|555.9|557.99|555.69|19
1733991230000|2024-12-12 08:13:50|558.2|555.9|558.19|555.89|558.23|555.93|558.19|555.89|9
1733991240000|2024-12-12 08:14:00|558.2|555.9|557.95|555.65|558.21|555.91|557.95|555.65|14
1733991260000|2024-12-12 08:14:20|557.99|555.69|557.98|555.68|557.99|555.69|557.95|555.65|4
1733991270000|2024-12-12 08:14:30|557.99|555.69|558.02|555.72|558.18|555.88|557.99|555.69|19
1733991280000|2024-12-12 08:14:40|558.03|555.73|557.91|555.61|558.11|555.81|557.81|555.51|21
1733991290000|2024-12-12 08:14:50|557.9|555.6|557.77|555.47|558.01|555.71|557.77|555.47|29
1733991300000|2024-12-12 08:15:00|557.8|555.5|557.75|555.45|557.8|555.5|557.75|555.45|4
1733991310000|2024-12-12 08:15:10|557.81|555.51|557.75|555.45|557.81|555.51|557.75|555.45|7
1733991320000|2024-12-12 08:15:20|557.79|555.49|557.84|555.54|557.88|555.58|557.75|555.45|21
1733991330000|2024-12-12 08:15:30|557.87|555.57|557.75|555.45|557.96|555.66|557.75|555.45|16
1733991340000|2024-12-12 08:15:40|557.83|555.53|557.79|555.49|557.85|555.55|557.75|555.45|19
1733991350000|2024-12-12 08:15:50|557.8|555.5|557.75|555.45|557.84|555.54|557.75|555.45|13
1733991360000|2024-12-12 08:16:00|557.81|555.51|557.79|555.49|557.85|555.55|557.76|555.46|15
1733991370000|2024-12-12 08:16:10|557.76|555.46|557.86|555.56|557.93|555.63|557.76|555.46|28
1733991380000|2024-12-12 08:16:20|557.9|555.6|558.03|555.73|558.11|555.81|557.88|555.58|27
1733991390000|2024-12-12 08:16:30|557.99|555.69|557.75|555.45|557.99|555.69|557.75|555.45|19
1733991400000|2024-12-12 08:16:40|557.86|555.56|558.07|555.77|558.09|555.79|557.86|555.56|19
1733991410000|2024-12-12 08:16:50|558.1|555.8|558.1|555.8|558.13|555.83|558.05|555.75|24
1733991420000|2024-12-12 08:17:00|558.09|555.79|557.96|555.66|558.09|555.79|557.91|555.61|28
1733991430000|2024-12-12 08:17:10|557.94|555.64|558.09|555.79|558.13|555.83|557.94|555.64|20
1733991440000|2024-12-12 08:17:20|558.1|555.8|558.08|555.78|558.1|555.8|557.99|555.69|26
1733991450000|2024-12-12 08:17:30|558.09|555.79|557.9|555.6|558.12|555.82|557.86|555.56|18
1733991460000|2024-12-12 08:17:40|557.89|555.59|557.89|555.59|558.02|555.72|557.86|555.56|23
1733991470000|2024-12-12 08:17:50|557.83|555.53|557.88|555.58|557.95|555.65|557.75|555.45|25
1733991480000|2024-12-12 08:18:00|557.86|555.56|557.88|555.58|557.96|555.66|557.82|555.52|28
1733991490000|2024-12-12 08:18:10|557.87|555.57|557.9|555.6|557.9|555.6|557.75|555.45|18
1733991500000|2024-12-12 08:18:20|557.89|555.59|558.07|555.77|558.07|555.77|557.89|555.59|24
1733991510000|2024-12-12 08:18:30|558.06|555.76|558.18|555.88|558.18|555.88|558.02|555.72|14
1733991540000|2024-12-12 08:19:00|558.16|555.86|558.16|555.86|558.18|555.88|558.15|555.85|5
1733991550000|2024-12-12 08:19:10|558.17|555.87|558.18|555.88|558.18|555.88|558.17|555.87|2
1733991560000|2024-12-12 08:19:20|558.32|556.02|558.32|556.02|558.32|556.02|558.32|556.02|1
1733991580000|2024-12-12 08:19:40|558.35|556.05|558.38|556.08|558.38|556.08|558.35|556.05|2
1733991600000|2024-12-12 08:20:00|558.43|556.13|558.69|556.39|558.69|556.39|558.43|556.13|4
1733991610000|2024-12-12 08:20:10|558.74|556.44|558.93|556.63|558.93|556.63|558.74|556.44|4
1733991620000|2024-12-12 08:20:20|558.86|556.56|558.83|556.53|558.9|556.6|558.83|556.53|4
1733991630000|2024-12-12 08:20:30|558.79|556.49|558.58|556.28|558.79|556.49|558.56|556.26|18
1733991640000|2024-12-12 08:20:40|558.59|556.29|558.61|556.31|558.68|556.38|558.56|556.26|15
1733991650000|2024-12-12 08:20:50|558.64|556.34|558.69|556.39|558.77|556.47|558.58|556.28|19
1733991660000|2024-12-12 08:21:00|558.63|556.33|558.6|556.3|558.65|556.35|558.6|556.3|17
1733991720000|2024-12-12 08:22:00|558.52|556.22|558.68|556.38|558.72|556.42|558.47|556.17|10
1733991730000|2024-12-12 08:22:10|558.7|556.4|558.73|556.43|558.82|556.52|558.65|556.35|23
1733991740000|2024-12-12 08:22:20|558.74|556.44|558.79|556.49|558.83|556.53|558.71|556.41|16
1733991750000|2024-12-12 08:22:30|558.8|556.5|558.77|556.47|558.85|556.55|558.77|556.47|13
1733991760000|2024-12-12 08:22:40|558.76|556.46|558.76|556.46|558.77|556.47|558.69|556.39|19
1733991770000|2024-12-12 08:22:50|558.75|556.45|558.9|556.6|558.93|556.63|558.7|556.4|15
1733991780000|2024-12-12 08:23:00|558.91|556.61|558.86|556.56|558.91|556.61|558.84|556.54|16
1733991790000|2024-12-12 08:23:10|558.87|556.57|558.78|556.48|558.87|556.57|558.74|556.44|15
1733991800000|2024-12-12 08:23:20|558.74|556.44|558.63|556.33|558.78|556.48|558.63|556.33|14
1733991810000|2024-12-12 08:23:30|558.7|556.4|558.68|556.38|558.75|556.45|558.57|556.27|13
1733991820000|2024-12-12 08:23:40|558.72|556.42|558.69|556.39|558.73|556.43|558.63|556.33|22
1733991830000|2024-12-12 08:23:50|558.73|556.43|558.89|556.59|558.9|556.6|558.73|556.43|11
1733991840000|2024-12-12 08:24:00|558.88|556.58|558.92|556.62|558.93|556.63|558.88|556.58|13
1733991850000|2024-12-12 08:24:10|558.93|556.63|558.85|556.55|558.93|556.63|558.85|556.55|12
1733991860000|2024-12-12 08:24:20|558.84|556.54|558.69|556.39|558.84|556.54|558.64|556.34|15
1733991870000|2024-12-12 08:24:30|558.73|556.43|558.59|556.29|558.73|556.43|558.59|556.29|21
1733991880000|2024-12-12 08:24:40|558.61|556.31|558.66|556.36|558.7|556.4|558.59|556.29|19
1733991890000|2024-12-12 08:24:50|558.67|556.37|558.58|556.28|558.72|556.42|558.58|556.28|25
1733991900000|2024-12-12 08:25:00|558.65|556.35|558.52|556.22|558.65|556.35|558.45|556.15|26
1733991910000|2024-12-12 08:25:10|558.49|556.19|558.4|556.1|558.6|556.3|558.4|556.1|15
1733991920000|2024-12-12 08:25:20|558.41|556.11|558.53|556.23|558.56|556.26|558.35|556.05|27
1733991930000|2024-12-12 08:25:30|558.54|556.24|558.63|556.33|558.68|556.38|558.53|556.23|23
1733991940000|2024-12-12 08:25:40|558.66|556.36|558.58|556.28|558.77|556.47|558.55|556.25|24
1733991950000|2024-12-12 08:25:50|558.63|556.33|558.33|556.03|558.63|556.33|558.33|556.03|21
1733991960000|2024-12-12 08:26:00|558.27|555.97|558.32|556.02|558.35|556.05|558.24|555.94|21
1733991970000|2024-12-12 08:26:10|558.33|556.03|558.39|556.09|558.56|556.26|558.31|556.01|25
1733991980000|2024-12-12 08:26:20|558.42|556.12|558.52|556.22|558.6|556.3|558.42|556.12|12
1733991990000|2024-12-12 08:26:30|558.57|556.27|558.49|556.19|558.6|556.3|558.49|556.19|12
1733992000000|2024-12-12 08:26:40|558.52|556.22|558.88|556.58|558.88|556.58|558.51|556.21|20
1733992010000|2024-12-12 08:26:50|558.87|556.57|558.93|556.63|558.93|556.63|558.85|556.55|5
1733992020000|2024-12-12 08:27:00|558.88|556.58|558.92|556.62|558.92|556.62|558.88|556.58|3
1733992030000|2024-12-12 08:27:10|558.93|556.63|560.53|558.23|560.53|558.23|558.92|556.62|12
1733992040000|2024-12-12 08:27:20|560.54|558.24|560.62|558.32|560.75|558.45|560.41|558.11|27
1733992050000|2024-12-12 08:27:30|560.57|558.27|560.19|557.89|560.59|558.29|560.19|557.89|30
1733992060000|2024-12-12 08:27:40|560.18|557.88|560.13|557.83|560.19|557.89|559.97|557.67|24
1733992070000|2024-12-12 08:27:50|560.14|557.84|560.09|557.79|560.16|557.86|560.06|557.76|10
1733992080000|2024-12-12 08:28:00|560.1|557.8|560.2|557.9|560.2|557.9|560.1|557.8|16
1733992090000|2024-12-12 08:28:10|560.24|557.94|560.5|558.2|560.5|558.2|560.22|557.92|18
1733992100000|2024-12-12 08:28:20|560.52|558.22|560.58|558.28|560.58|558.28|560.51|558.21|8
1733992110000|2024-12-12 08:28:30|560.52|558.22|560.37|558.07|560.52|558.22|560.33|558.03|10
1733992120000|2024-12-12 08:28:40|560.38|558.08|560.34|558.04|560.51|558.21|560.34|558.04|18
1733992130000|2024-12-12 08:28:50|560.35|558.05|560.13|557.83|560.36|558.06|560.13|557.83|15
1733992140000|2024-12-12 08:29:00|560.11|557.81|559.7|557.4|560.11|557.81|559.69|557.39|22
1733992150000|2024-12-12 08:29:10|559.76|557.46|559.93|557.63|559.94|557.64|559.76|557.46|17
1733992160000|2024-12-12 08:29:20|559.82|557.52|559.98|557.68|560.11|557.81|559.78|557.48|25
1733992170000|2024-12-12 08:29:30|559.97|557.67|560.01|557.71|560.01|557.71|559.92|557.62|14
1733992180000|2024-12-12 08:29:40|560.13|557.83|559.86|557.56|560.13|557.83|559.82|557.52|19
1733992190000|2024-12-12 08:29:50|559.87|557.57|559.94|557.64|559.95|557.65|559.78|557.48|21
1733992200000|2024-12-12 08:30:00|559.93|557.63|559.72|557.42|559.98|557.68|559.72|557.42|18
1733992210000|2024-12-12 08:30:10|559.7|557.4|559.87|557.57|559.89|557.59|559.68|557.38|11
1733992220000|2024-12-12 08:30:20|559.82|557.52|560.19|557.89|560.19|557.89|559.74|557.44|20
1733992230000|2024-12-12 08:30:30|560.2|557.9|560.08|557.78|560.21|557.91|560.07|557.77|10
1733992240000|2024-12-12 08:30:40|560.07|557.77|560.08|557.78|560.13|557.83|559.98|557.68|18
1733992250000|2024-12-12 08:30:50|560.11|557.81|560.12|557.82|560.23|557.93|560.08|557.78|19
1733992260000|2024-12-12 08:31:00|560.11|557.81|559.57|557.27|560.19|557.89|559.56|557.26|23
1733992270000|2024-12-12 08:31:10|559.63|557.33|559.48|557.18|559.63|557.33|559.39|557.09|21
1733992280000|2024-12-12 08:31:20|559.47|557.17|559.56|557.26|559.57|557.27|559.46|557.16|18
1733992290000|2024-12-12 08:31:30|559.57|557.27|559.38|557.08|559.57|557.27|559.38|557.08|16
1733992300000|2024-12-12 08:31:40|559.37|557.07|559.37|557.07|559.37|557.07|559.37|557.07|1
1733992330000|2024-12-12 08:32:10|559.4|557.1|559.37|557.07|559.4|557.1|559.37|557.07|3
1733992340000|2024-12-12 08:32:20|559.38|557.08|559.55|557.25|559.55|557.25|559.38|557.08|15
1733992350000|2024-12-12 08:32:30|559.56|557.26|559.74|557.44|559.79|557.49|559.56|557.26|11
1733992360000|2024-12-12 08:32:40|559.71|557.41|559.73|557.43|559.74|557.44|559.71|557.41|13
1733992370000|2024-12-12 08:32:50|559.74|557.44|559.73|557.43|559.75|557.45|559.71|557.41|18
1733992380000|2024-12-12 08:33:00|559.72|557.42|559.89|557.59|560.04|557.74|559.58|557.28|26
1733992390000|2024-12-12 08:33:10|559.92|557.62|559.99|557.69|560.19|557.89|559.88|557.58|22
1733992400000|2024-12-12 08:33:20|559.97|557.67|559.87|557.57|559.99|557.69|559.6|557.3|28
1733992410000|2024-12-12 08:33:30|559.85|557.55|560.06|557.76|560.17|557.87|559.81|557.51|27
1733992420000|2024-12-12 08:33:40|560.08|557.78|560.29|557.99|560.4|558.1|560.06|557.76|22
1733992430000|2024-12-12 08:33:50|560.34|558.04|560.54|558.24|560.54|558.24|560.25|557.95|18
1733992440000|2024-12-12 08:34:00|560.53|558.23|560.26|557.96|560.53|558.23|560.24|557.94|20
1733992450000|2024-12-12 08:34:10|560.35|558.05|560.31|558.01|560.47|558.17|560.28|557.98|29
1733992460000|2024-12-12 08:34:20|560.35|558.05|560.35|558.05|560.41|558.11|560.29|557.99|26
1733992470000|2024-12-12 08:34:30|560.36|558.06|560.3|558|560.42|558.12|560.3|558|18
1733992480000|2024-12-12 08:34:40|560.33|558.03|560.16|557.86|560.33|558.03|560.16|557.86|12
1733992490000|2024-12-12 08:34:50|560.17|557.87|560.09|557.79|560.17|557.87|560.09|557.79|15
1733992500000|2024-12-12 08:35:00|560.1|557.8|559.58|557.28|560.1|557.8|559.58|557.28|19
1733992510000|2024-12-12 08:35:10|559.57|557.27|559.53|557.23|559.58|557.28|559.49|557.19|23
1733992520000|2024-12-12 08:35:20|559.52|557.22|559.58|557.28|559.6|557.3|559.39|557.09|18
1733992530000|2024-12-12 08:35:30|559.57|557.27|559.55|557.25|559.72|557.42|559.47|557.17|19
1733992540000|2024-12-12 08:35:40|559.54|557.24|559.74|557.44|559.77|557.47|559.54|557.24|16
1733992550000|2024-12-12 08:35:50|559.73|557.43|559.58|557.28|559.74|557.44|559.58|557.28|16
1733992560000|2024-12-12 08:36:00|559.57|557.27|559.45|557.15|559.57|557.27|559.37|557.07|7
1733992570000|2024-12-12 08:36:10|559.43|557.13|559.37|557.07|559.43|557.13|559.37|557.07|2
1733992580000|2024-12-12 08:36:20|559.43|557.13|559.58|557.28|559.6|557.3|559.43|557.13|6
1733992590000|2024-12-12 08:36:30|559.57|557.27|559.48|557.18|559.57|557.27|559.38|557.08|13
1733992600000|2024-12-12 08:36:40|559.51|557.21|559.59|557.29|559.68|557.38|559.47|557.17|13
1733992610000|2024-12-12 08:36:50|559.53|557.23|559.57|557.27|559.57|557.27|559.46|557.16|20
1733992620000|2024-12-12 08:37:00|559.55|557.25|559.51|557.21|559.6|557.3|559.45|557.15|16
1733992630000|2024-12-12 08:37:10|559.5|557.2|559.59|557.29|559.61|557.31|559.47|557.17|16
1733992640000|2024-12-12 08:37:20|559.57|557.27|559.56|557.26|559.69|557.39|559.54|557.24|24
1733992650000|2024-12-12 08:37:30|559.57|557.27|559.42|557.12|559.58|557.28|559.38|557.08|27
1733992660000|2024-12-12 08:37:40|559.41|557.11|559.37|557.07|559.41|557.11|559.37|557.07|2
1733992780000|2024-12-12 08:39:40|559.13|556.83|558.9|556.6|559.13|556.83|558.9|556.6|2
1733992790000|2024-12-12 08:39:50|558.75|556.45|558.58|556.28|558.75|556.45|558.54|556.24|19
1733992800000|2024-12-12 08:40:00|558.59|556.29|558.45|556.15|558.59|556.29|558.33|556.03|21
1733992810000|2024-12-12 08:40:10|558.44|556.14|558.72|556.42|558.73|556.43|558.43|556.13|24
1733992820000|2024-12-12 08:40:20|558.68|556.38|558.81|556.51|558.81|556.51|558.61|556.31|7
1733992830000|2024-12-12 08:40:30|558.78|556.48|558.67|556.37|558.81|556.51|558.66|556.36|25
1733992840000|2024-12-12 08:40:40|558.7|556.4|558.63|556.33|558.7|556.4|558.59|556.29|14
1733992850000|2024-12-12 08:40:50|558.67|556.37|558.64|556.34|558.81|556.51|558.56|556.26|21
1733992860000|2024-12-12 08:41:00|558.62|556.32|558.45|556.15|558.68|556.38|558.45|556.15|20
1733992870000|2024-12-12 08:41:10|558.52|556.22|558.41|556.11|558.56|556.26|558.39|556.09|25
1733992880000|2024-12-12 08:41:20|558.43|556.13|558.72|556.42|558.77|556.47|558.43|556.13|17
1733992890000|2024-12-12 08:41:30|558.74|556.44|558.72|556.42|558.78|556.48|558.66|556.36|12
1733992900000|2024-12-12 08:41:40|558.7|556.4|558.47|556.17|558.7|556.4|558.47|556.17|18
1733992910000|2024-12-12 08:41:50|558.48|556.18|558.43|556.13|558.48|556.18|558.34|556.04|16
1733992920000|2024-12-12 08:42:00|558.4|556.1|558.31|556.01|558.43|556.13|558.27|555.97|16
1733992930000|2024-12-12 08:42:10|558.29|555.99|558.23|555.93|558.31|556.01|558.16|555.86|27
1733992940000|2024-12-12 08:42:20|558.26|555.96|558.32|556.02|558.33|556.03|558.25|555.95|16
1733992950000|2024-12-12 08:42:30|558.3|556|558.26|555.96|558.32|556.02|558.24|555.94|18
1733992960000|2024-12-12 08:42:40|558.29|555.99|558.3|556|558.34|556.04|558.29|555.99|9
1733992970000|2024-12-12 08:42:50|558.31|556.01|558.37|556.07|558.4|556.1|558.31|556.01|9
1733992980000|2024-12-12 08:43:00|558.36|556.06|558.46|556.16|558.46|556.16|558.29|555.99|15
1733992990000|2024-12-12 08:43:10|558.44|556.14|558.4|556.1|558.44|556.14|558.37|556.07|12
1733993000000|2024-12-12 08:43:20|558.38|556.08|558.36|556.06|558.4|556.1|558.34|556.04|16
1733993010000|2024-12-12 08:43:30|558.35|556.05|558.46|556.16|558.46|556.16|558.35|556.05|5
1733993020000|2024-12-12 08:43:40|558.45|556.15|558.43|556.13|558.46|556.16|558.42|556.12|7
1733993030000|2024-12-12 08:43:50|558.41|556.11|558.45|556.15|558.45|556.15|558.41|556.11|10
1733993040000|2024-12-12 08:44:00|558.43|556.13|558.43|556.13|558.44|556.14|558.41|556.11|18
1733993050000|2024-12-12 08:44:10|558.42|556.12|558.43|556.13|558.43|556.13|558.39|556.09|14
1733993060000|2024-12-12 08:44:20|558.44|556.14|558.41|556.11|558.46|556.16|558.4|556.1|9
1733993070000|2024-12-12 08:44:30|558.39|556.09|558.39|556.09|558.41|556.11|558.38|556.08|9
1733993080000|2024-12-12 08:44:40|558.41|556.11|558.35|556.05|558.41|556.11|558.34|556.04|17
1733993090000|2024-12-12 08:44:50|558.37|556.07|558.37|556.07|558.4|556.1|558.33|556.03|17
1733993100000|2024-12-12 08:45:00|558.41|556.11|558.42|556.12|558.45|556.15|558.39|556.09|10
1733993110000|2024-12-12 08:45:10|558.39|556.09|558.41|556.11|558.41|556.11|558.34|556.04|24
1733993120000|2024-12-12 08:45:20|558.4|556.1|558.46|556.16|558.46|556.16|558.4|556.1|9
1733993160000|2024-12-12 08:46:00|558.4|556.1|558.33|556.03|558.42|556.12|558.33|556.03|8
1733993170000|2024-12-12 08:46:10|558.32|556.02|558.41|556.11|558.41|556.11|558.18|555.88|22
1733993180000|2024-12-12 08:46:20|558.38|556.08|558.31|556.01|558.38|556.08|558.25|555.95|21
1733993190000|2024-12-12 08:46:30|558.3|556|558.08|555.78|558.3|556|558.07|555.77|31
1733993200000|2024-12-12 08:46:40|558.04|555.74|557.97|555.67|558.07|555.77|557.8|555.5|32
1733993210000|2024-12-12 08:46:50|557.94|555.64|558.05|555.75|558.08|555.78|557.91|555.61|27
1733993220000|2024-12-12 08:47:00|558.04|555.74|557.9|555.6|558.17|555.87|557.9|555.6|22
1733993230000|2024-12-12 08:47:10|557.89|555.59|558.04|555.74|558.05|555.75|557.89|555.59|26
1733993240000|2024-12-12 08:47:20|558.03|555.73|558.17|555.87|558.17|555.87|558.03|555.73|9
1733993250000|2024-12-12 08:47:30|558.21|555.91|558.21|555.91|558.21|555.91|558.2|555.9|3
1733993260000|2024-12-12 08:47:40|558.2|555.9|558.22|555.92|558.22|555.92|558.2|555.9|5
1733993300000|2024-12-12 08:48:20|558.29|555.99|558.57|556.27|558.57|556.27|558.29|555.99|5
1733993310000|2024-12-12 08:48:30|558.58|556.28|558.71|556.41|558.71|556.41|558.58|556.28|2
1733993330000|2024-12-12 08:48:50|558.76|556.46|558.82|556.52|558.82|556.52|558.76|556.46|2
1733993380000|2024-12-12 08:49:40|558.79|556.49|558.8|556.5|558.82|556.52|558.74|556.44|8
1733993390000|2024-12-12 08:49:50|558.82|556.52|558.82|556.52|558.82|556.52|558.8|556.5|3
1733993400000|2024-12-12 08:50:00|558.8|556.5|558.82|556.52|558.82|556.52|558.8|556.5|7
1733993410000|2024-12-12 08:50:10|558.81|556.51|558.81|556.51|558.82|556.52|558.81|556.51|3
1733993420000|2024-12-12 08:50:20|558.82|556.52|558.76|556.46|558.82|556.52|558.63|556.33|23
1733993430000|2024-12-12 08:50:30|558.77|556.47|558.8|556.5|558.81|556.51|558.75|556.45|7
1733993440000|2024-12-12 08:50:40|558.79|556.49|558.82|556.52|558.82|556.52|558.79|556.49|3
1733993520000|2024-12-12 08:52:00|558.9|556.6|558.98|556.68|558.98|556.68|558.9|556.6|2
1733993560000|2024-12-12 08:52:40|558.96|556.66|558.78|556.48|558.98|556.68|558.71|556.41|14
1733993570000|2024-12-12 08:52:50|558.74|556.44|558.69|556.39|558.76|556.46|558.68|556.38|12
1733993580000|2024-12-12 08:53:00|558.71|556.41|558.45|556.15|558.71|556.41|558.43|556.13|23
1733993590000|2024-12-12 08:53:10|558.43|556.13|558.34|556.04|558.44|556.14|558.29|555.99|16
1733993600000|2024-12-12 08:53:20|558.33|556.03|558.44|556.14|558.45|556.15|558.33|556.03|19
1733993610000|2024-12-12 08:53:30|558.45|556.15|558.55|556.25|558.57|556.27|558.45|556.15|17
1733993620000|2024-12-12 08:53:40|558.54|556.24|558.65|556.35|558.65|556.35|558.54|556.24|8
1733993630000|2024-12-12 08:53:50|558.64|556.34|558.62|556.32|558.64|556.34|558.62|556.32|2
1733993640000|2024-12-12 08:54:00|558.6|556.3|558.65|556.35|558.65|556.35|558.6|556.3|7
1733993680000|2024-12-12 08:54:40|558.63|556.33|558.65|556.35|558.65|556.35|558.63|556.33|10
1733993690000|2024-12-12 08:54:50|558.64|556.34|558.65|556.35|558.65|556.35|558.58|556.28|4
1733993710000|2024-12-12 08:55:10|558.63|556.33|558.46|556.16|558.63|556.33|558.46|556.16|11
1733993720000|2024-12-12 08:55:20|558.43|556.13|558.43|556.13|558.46|556.16|558.42|556.12|9
1733993730000|2024-12-12 08:55:30|558.42|556.12|558.59|556.29|558.63|556.33|558.42|556.12|19
1733993740000|2024-12-12 08:55:40|558.58|556.28|558.53|556.23|558.6|556.3|558.52|556.22|13
1733993750000|2024-12-12 08:55:50|558.52|556.22|558.59|556.29|558.59|556.29|558.5|556.2|15
1733993760000|2024-12-12 08:56:00|558.6|556.3|558.4|556.1|558.6|556.3|558.38|556.08|18
1733993770000|2024-12-12 08:56:10|558.41|556.11|558.42|556.12|558.42|556.12|558.35|556.05|7
1733993780000|2024-12-12 08:56:20|558.39|556.09|558.65|556.35|558.65|556.35|558.39|556.09|15
1733993870000|2024-12-12 08:57:50|558.63|556.33|558.57|556.27|558.63|556.33|558.54|556.24|6
1733993880000|2024-12-12 08:58:00|558.54|556.24|558.65|556.35|558.65|556.35|558.52|556.22|13
1733993910000|2024-12-12 08:58:30|558.62|556.32|558.61|556.31|558.62|556.32|558.61|556.31|14
1733993920000|2024-12-12 08:58:40|558.62|556.32|558.46|556.16|558.62|556.32|558.44|556.14|15
1733993930000|2024-12-12 08:58:50|558.47|556.17|558.5|556.2|558.5|556.2|558.47|556.17|3
1733993940000|2024-12-12 08:59:00|558.51|556.21|558.58|556.28|558.58|556.28|558.51|556.21|6
1733993950000|2024-12-12 08:59:10|558.57|556.27|558.64|556.34|558.64|556.34|558.46|556.16|15
1733993960000|2024-12-12 08:59:20|558.62|556.32|558.64|556.34|558.64|556.34|558.6|556.3|9
1733993970000|2024-12-12 08:59:30|558.59|556.29|558.45|556.15|558.59|556.29|558.43|556.13|12
1733993980000|2024-12-12 08:59:40|558.44|556.14|558.43|556.13|558.44|556.14|558.36|556.06|19
1733993990000|2024-12-12 08:59:50|558.58|556.28|558.6|556.3|558.63|556.33|558.55|556.25|14
1733994000000|2024-12-12 09:00:00|558.5|556.2|558.61|556.31|558.63|556.33|558.41|556.11|25
1733994010000|2024-12-12 09:00:10|558.6|556.3|558.65|556.35|558.65|556.35|558.6|556.3|9
1733994040000|2024-12-12 09:00:40|558.74|556.44|558.87|556.57|558.87|556.57|558.74|556.44|4
1733994050000|2024-12-12 09:00:50|558.95|556.65|558.95|556.65|558.95|556.65|558.95|556.65|1
1733994090000|2024-12-12 09:01:30|558.92|556.62|558.86|556.56|558.92|556.62|558.74|556.44|26
1733994100000|2024-12-12 09:01:40|558.9|556.6|558.8|556.5|558.9|556.6|558.76|556.46|16
1733994110000|2024-12-12 09:01:50|558.79|556.49|558.89|556.59|558.91|556.61|558.73|556.43|23
1733994120000|2024-12-12 09:02:00|558.88|556.58|558.86|556.56|558.91|556.61|558.77|556.47|27
1733994130000|2024-12-12 09:02:10|558.83|556.53|558.87|556.57|558.91|556.61|558.83|556.53|13
1733994140000|2024-12-12 09:02:20|558.86|556.56|558.83|556.53|558.86|556.56|558.77|556.47|29
1733994150000|2024-12-12 09:02:30|558.82|556.52|558.65|556.35|558.83|556.53|558.64|556.34|19
1733994160000|2024-12-12 09:02:40|558.64|556.34|558.8|556.5|558.8|556.5|558.63|556.33|15
1733994170000|2024-12-12 09:02:50|558.72|556.42|558.73|556.43|558.75|556.45|558.66|556.36|15
1733994180000|2024-12-12 09:03:00|558.75|556.45|558.87|556.57|558.88|556.58|558.69|556.39|19
1733994190000|2024-12-12 09:03:10|558.88|556.58|558.9|556.6|558.9|556.6|558.87|556.57|11
1733994200000|2024-12-12 09:03:20|558.91|556.61|558.95|556.65|558.95|556.65|558.89|556.59|8
1733994230000|2024-12-12 09:03:50|559.03|556.73|559.21|556.91|559.21|556.91|559.03|556.73|5
1733994250000|2024-12-12 09:04:10|559.22|556.92|559.22|556.92|559.22|556.92|559.22|556.92|1
1733994260000|2024-12-12 09:04:20|559.24|556.94|559.72|557.42|559.72|557.42|559.24|556.94|6
1733994280000|2024-12-12 09:04:40|559.89|557.59|560.07|557.77|560.07|557.77|559.89|557.59|2
1733994320000|2024-12-12 09:05:20|560.01|557.71|560.01|557.71|560.03|557.73|559.89|557.59|18
1733994330000|2024-12-12 09:05:30|560|557.7|560.07|557.77|560.07|557.77|559.9|557.6|17
1733994340000|2024-12-12 09:05:40|560.09|557.79|560.32|558.02|560.32|558.02|560.09|557.79|4
1733994370000|2024-12-12 09:06:10|560.29|557.99|560.29|557.99|560.31|558.01|560.27|557.97|13
1733994380000|2024-12-12 09:06:20|560.3|558|560.32|558.02|560.32|558.02|560.29|557.99|4
1733994390000|2024-12-12 09:06:30|560.3|558|560.27|557.97|560.3|558|560.25|557.95|11
1733994400000|2024-12-12 09:06:40|560.26|557.96|560.2|557.9|560.26|557.96|560.14|557.84|25
1733994410000|2024-12-12 09:06:50|560.19|557.89|560.07|557.77|560.23|557.93|560.07|557.77|18
1733994420000|2024-12-12 09:07:00|560.06|557.76|559.88|557.58|560.06|557.76|559.87|557.57|20
1733994430000|2024-12-12 09:07:10|559.89|557.59|559.73|557.43|559.89|557.59|559.57|557.27|32
1733994440000|2024-12-12 09:07:20|559.74|557.44|559.74|557.44|559.92|557.62|559.74|557.44|26
1733994450000|2024-12-12 09:07:30|559.73|557.43|559.57|557.27|559.87|557.57|559.56|557.26|27
1733994460000|2024-12-12 09:07:40|559.58|557.28|559.55|557.25|559.6|557.3|559.54|557.24|12
1733994470000|2024-12-12 09:07:50|559.56|557.26|559.52|557.22|559.56|557.26|559.51|557.21|9
1733994480000|2024-12-12 09:08:00|559.62|557.32|559.45|557.15|559.63|557.33|559.45|557.15|14
1733994490000|2024-12-12 09:08:10|559.4|557.1|559.38|557.08|559.51|557.21|559.38|557.08|20
1733994500000|2024-12-12 09:08:20|559.37|557.07|559.67|557.37|559.72|557.42|559.37|557.07|19
1733994510000|2024-12-12 09:08:30|559.68|557.38|559.41|557.11|559.68|557.38|559.41|557.11|22
1733994520000|2024-12-12 09:08:40|559.4|557.1|559.33|557.03|559.45|557.15|559.29|556.99|23
1733994530000|2024-12-12 09:08:50|559.32|557.02|559.56|557.26|559.56|557.26|559.32|557.02|27
1733994540000|2024-12-12 09:09:00|559.54|557.24|559.52|557.22|559.67|557.37|559.5|557.2|25
1733994550000|2024-12-12 09:09:10|559.49|557.19|559.32|557.02|559.49|557.19|559.29|556.99|25
1733994560000|2024-12-12 09:09:20|559.31|557.01|559.29|556.99|559.33|557.03|559.27|556.97|19
1733994570000|2024-12-12 09:09:30|559.3|557|559.3|557|559.37|557.07|559.27|556.97|24
1733994580000|2024-12-12 09:09:40|559.32|557.02|559.4|557.1|559.43|557.13|559.3|557|27
1733994590000|2024-12-12 09:09:50|559.39|557.09|559.36|557.06|559.43|557.13|559.33|557.03|23
1733994600000|2024-12-12 09:10:00|559.35|557.05|559.31|557.01|559.45|557.15|559.31|557.01|20
1733994610000|2024-12-12 09:10:10|559.32|557.02|559.3|557|559.32|557.02|559.13|556.83|21
1733994620000|2024-12-12 09:10:20|559.31|557.01|559.46|557.16|559.46|557.16|559.3|557|31
1733994630000|2024-12-12 09:10:30|559.45|557.15|559.37|557.07|559.47|557.17|559.32|557.02|24
1733994640000|2024-12-12 09:10:40|559.32|557.02|559.21|556.91|559.32|557.02|559.21|556.91|9
1733994650000|2024-12-12 09:10:50|559.23|556.93|559.19|556.89|559.31|557.01|559.19|556.89|24
1733994660000|2024-12-12 09:11:00|559.18|556.88|558.93|556.63|559.22|556.92|558.9|556.6|13
1733994670000|2024-12-12 09:11:10|558.91|556.61|558.9|556.6|558.99|556.69|558.82|556.52|20
1733994680000|2024-12-12 09:11:20|558.91|556.61|558.85|556.55|558.93|556.63|558.79|556.49|20
1733994690000|2024-12-12 09:11:30|558.87|556.57|558.8|556.5|558.95|556.65|558.79|556.49|28
1733994700000|2024-12-12 09:11:40|558.77|556.47|558.88|556.58|558.88|556.58|558.72|556.42|23
1733994710000|2024-12-12 09:11:50|558.87|556.57|558.88|556.58|558.9|556.6|558.83|556.53|19
1733994720000|2024-12-12 09:12:00|558.89|556.59|558.86|556.56|559.03|556.73|558.86|556.56|25
1733994730000|2024-12-12 09:12:10|558.88|556.58|558.87|556.57|558.93|556.63|558.84|556.54|20
1733994740000|2024-12-12 09:12:20|558.86|556.56|558.8|556.5|559.05|556.75|558.8|556.5|22
1733994750000|2024-12-12 09:12:30|558.78|556.48|558.76|556.46|558.8|556.5|558.68|556.38|21
1733994760000|2024-12-12 09:12:40|558.78|556.48|558.76|556.46|558.87|556.57|558.69|556.39|13
1733994770000|2024-12-12 09:12:50|558.82|556.52|558.7|556.4|558.83|556.53|558.69|556.39|21
1733994780000|2024-12-12 09:13:00|558.71|556.41|558.64|556.34|558.71|556.41|558.58|556.28|24
1733994790000|2024-12-12 09:13:10|558.66|556.36|558.62|556.32|558.69|556.39|558.43|556.13|23
1733994800000|2024-12-12 09:13:20|558.61|556.31|558.71|556.41|558.74|556.44|558.61|556.31|29
1733994810000|2024-12-12 09:13:30|558.7|556.4|558.75|556.45|558.77|556.47|558.68|556.38|25
1733994820000|2024-12-12 09:13:40|558.74|556.44|558.7|556.4|558.84|556.54|558.64|556.34|26
1733994830000|2024-12-12 09:13:50|558.69|556.39|558.73|556.43|558.79|556.49|558.69|556.39|24
1733994840000|2024-12-12 09:14:00|558.77|556.47|558.69|556.39|558.79|556.49|558.66|556.36|25
1733994850000|2024-12-12 09:14:10|558.68|556.38|558.77|556.47|558.82|556.52|558.67|556.37|21
1733994860000|2024-12-12 09:14:20|558.79|556.49|558.91|556.61|558.91|556.61|558.78|556.48|18
1733994870000|2024-12-12 09:14:30|558.92|556.62|558.79|556.49|558.92|556.62|558.79|556.49|17
1733994880000|2024-12-12 09:14:40|558.78|556.48|558.71|556.41|558.79|556.49|558.69|556.39|19
1733994890000|2024-12-12 09:14:50|558.72|556.42|558.66|556.36|558.75|556.45|558.66|556.36|18
1733994900000|2024-12-12 09:15:00|558.58|556.28|558.62|556.32|558.67|556.37|558.56|556.26|23
1733994910000|2024-12-12 09:15:10|558.61|556.31|558.59|556.29|558.64|556.34|558.57|556.27|17
1733994920000|2024-12-12 09:15:20|558.6|556.3|558.58|556.28|558.61|556.31|558.58|556.28|10
1733994930000|2024-12-12 09:15:30|558.59|556.29|558.39|556.09|558.6|556.3|558.39|556.09|14
1733994940000|2024-12-12 09:15:40|558.4|556.1|558.46|556.16|558.53|556.23|558.4|556.1|20
1733994950000|2024-12-12 09:15:50|558.47|556.17|558.69|556.39|558.7|556.4|558.47|556.17|21
1733994960000|2024-12-12 09:16:00|558.66|556.36|558.77|556.47|558.77|556.47|558.61|556.31|21
1733994970000|2024-12-12 09:16:10|558.78|556.48|558.78|556.48|558.78|556.48|558.78|556.48|1
1733995000000|2024-12-12 09:16:40|558.76|556.46|558.77|556.47|558.77|556.47|558.76|556.46|6
1733995010000|2024-12-12 09:16:50|558.78|556.48|558.78|556.48|558.78|556.48|558.78|556.48|1
1733995050000|2024-12-12 09:17:30|558.83|556.53|558.99|556.69|558.99|556.69|558.83|556.53|4
1733995090000|2024-12-12 09:18:10|559.06|556.76|559.14|556.84|559.14|556.84|559.06|556.76|2
1733995110000|2024-12-12 09:18:30|559.58|557.28|559.54|557.24|559.58|557.28|559.54|557.24|4
1733995130000|2024-12-12 09:18:50|559.51|557.21|559.49|557.19|559.52|557.22|559.49|557.19|4
1733995140000|2024-12-12 09:19:00|559.5|557.2|559.54|557.24|559.56|557.26|559.5|557.2|9
1733995150000|2024-12-12 09:19:10|559.55|557.25|559.52|557.22|559.55|557.25|559.52|557.22|8
1733995160000|2024-12-12 09:19:20|559.49|557.19|559.23|556.93|559.49|557.19|559.22|556.92|12
1733995170000|2024-12-12 09:19:30|559.26|556.96|559.23|556.93|559.27|556.97|559.23|556.93|5
1733995180000|2024-12-12 09:19:40|559.24|556.94|559.41|557.11|559.41|557.11|559.24|556.94|9
1733995190000|2024-12-12 09:19:50|559.4|557.1|558.93|556.63|559.4|557.1|558.92|556.62|15
1733995200000|2024-12-12 09:20:00|558.94|556.64|558.51|556.21|558.94|556.64|558.47|556.17|29
1733995210000|2024-12-12 09:20:10|558.5|556.2|558.31|556.01|558.53|556.23|558.31|556.01|23
1733995220000|2024-12-12 09:20:20|558.32|556.02|557.93|555.63|558.32|556.02|557.85|555.55|23
1733995230000|2024-12-12 09:20:30|557.91|555.61|558.09|555.79|558.26|555.96|557.9|555.6|17
1733995240000|2024-12-12 09:20:40|558.05|555.75|558.16|555.86|558.36|556.06|558.05|555.75|21
1733995250000|2024-12-12 09:20:50|558.22|555.92|557.87|555.57|558.22|555.92|557.85|555.55|32
1733995260000|2024-12-12 09:21:00|557.89|555.59|558.29|555.99|558.29|555.99|557.89|555.59|22
1733995280000|2024-12-12 09:21:20|558.39|556.09|558.51|556.21|558.51|556.21|558.39|556.09|3
1733995300000|2024-12-12 09:21:40|558.5|556.2|558.46|556.16|558.5|556.2|558.46|556.16|3
1733995310000|2024-12-12 09:21:50|558.47|556.17|558.32|556.02|558.5|556.2|558.3|556|15
1733995320000|2024-12-12 09:22:00|558.31|556.01|558.49|556.19|558.51|556.21|558.3|556|16
1733995330000|2024-12-12 09:22:10|558.48|556.18|558.37|556.07|558.49|556.19|558.37|556.07|14
1733995340000|2024-12-12 09:22:20|558.36|556.06|558.18|555.88|558.45|556.15|558.17|555.87|27
1733995350000|2024-12-12 09:22:30|558.2|555.9|558.35|556.05|558.41|556.11|558.2|555.9|23
1733995360000|2024-12-12 09:22:40|558.36|556.06|558.47|556.17|558.47|556.17|558.36|556.06|17
1733995370000|2024-12-12 09:22:50|558.45|556.15|558.46|556.16|558.46|556.16|558.45|556.15|2
1733995380000|2024-12-12 09:23:00|558.47|556.17|558.47|556.17|558.5|556.2|558.45|556.15|8
1733995390000|2024-12-12 09:23:10|558.46|556.16|558.5|556.2|558.5|556.2|558.46|556.16|9
1733995400000|2024-12-12 09:23:20|558.49|556.19|558.24|555.94|558.5|556.2|558.24|555.94|21
1733995410000|2024-12-12 09:23:30|558.14|555.84|558.46|556.16|558.46|556.16|558.14|555.84|15
1733995420000|2024-12-12 09:23:40|558.49|556.19|558.51|556.21|558.51|556.21|558.48|556.18|7
1733995450000|2024-12-12 09:24:10|558.53|556.23|558.56|556.26|558.56|556.26|558.53|556.23|2
1733995470000|2024-12-12 09:24:30|558.66|556.36|558.77|556.47|558.77|556.47|558.66|556.36|2
1733995480000|2024-12-12 09:24:40|558.8|556.5|558.83|556.53|558.83|556.53|558.8|556.5|2
1733995490000|2024-12-12 09:24:50|558.84|556.54|559.22|556.92|559.22|556.92|558.84|556.54|6
1733995500000|2024-12-12 09:25:00|559.24|556.94|559.6|557.3|559.6|557.3|559.24|556.94|2
1733995510000|2024-12-12 09:25:10|559.59|557.29|559.57|557.27|559.59|557.29|559.49|557.19|16
1733995520000|2024-12-12 09:25:20|559.58|557.28|559.57|557.27|559.6|557.3|559.56|557.26|13
1733995530000|2024-12-12 09:25:30|559.56|557.26|559.4|557.1|559.56|557.26|559.4|557.1|6
1733995540000|2024-12-12 09:25:40|559.41|557.11|559.45|557.15|559.49|557.19|559.41|557.11|10
1733995550000|2024-12-12 09:25:50|559.46|557.16|559.35|557.05|559.54|557.24|559.35|557.05|15
1733995560000|2024-12-12 09:26:00|559.33|557.03|559.23|556.93|559.36|557.06|559.06|556.76|16
1733995570000|2024-12-12 09:26:10|559.22|556.92|559.18|556.88|559.22|556.92|559.08|556.78|20
1733995580000|2024-12-12 09:26:20|559.19|556.89|559.34|557.04|559.34|557.04|559.19|556.89|17
1733995590000|2024-12-12 09:26:30|559.33|557.03|559.4|557.1|559.47|557.17|559.31|557.01|20
1733995600000|2024-12-12 09:26:40|559.39|557.09|559.26|556.96|559.4|557.1|559.26|556.96|14
1733995610000|2024-12-12 09:26:50|559.3|557|559.44|557.14|559.44|557.14|559.27|556.97|21
1733995620000|2024-12-12 09:27:00|559.42|557.12|559.44|557.14|559.44|557.14|559.39|557.09|6
1733995630000|2024-12-12 09:27:10|559.38|557.08|559.31|557.01|559.44|557.14|559.27|556.97|10
1733995640000|2024-12-12 09:27:20|559.32|557.02|559.24|556.94|559.32|557.02|559.24|556.94|16
1733995650000|2024-12-12 09:27:30|559.19|556.89|559.01|556.71|559.19|556.89|558.99|556.69|17
1733995660000|2024-12-12 09:27:40|559|556.7|558.83|556.53|559|556.7|558.81|556.51|12
1733995670000|2024-12-12 09:27:50|558.82|556.52|558.71|556.41|558.82|556.52|558.7|556.4|14
1733995680000|2024-12-12 09:28:00|558.7|556.4|558.73|556.43|558.73|556.43|558.7|556.4|16
1733995690000|2024-12-12 09:28:10|558.71|556.41|558.64|556.34|558.78|556.48|558.64|556.34|22
1733995700000|2024-12-12 09:28:20|558.54|556.24|558.74|556.44|558.8|556.5|558.54|556.24|15
1733995710000|2024-12-12 09:28:30|558.73|556.43|558.48|556.18|558.73|556.43|558.43|556.13|17
1733995720000|2024-12-12 09:28:40|558.56|556.26|558.8|556.5|558.82|556.52|558.56|556.26|19
1733995730000|2024-12-12 09:28:50|558.79|556.49|558.83|556.53|558.84|556.54|558.77|556.47|15
1733995740000|2024-12-12 09:29:00|558.86|556.56|558.96|556.66|558.97|556.67|558.8|556.5|17
1733995750000|2024-12-12 09:29:10|558.99|556.69|559.05|556.75|559.05|556.75|558.96|556.66|17
1733995760000|2024-12-12 09:29:20|559.06|556.76|559.05|556.75|559.06|556.76|559.05|556.75|4
1733995770000|2024-12-12 09:29:30|559.06|556.76|559.07|556.77|559.08|556.78|559.05|556.75|8
1733995780000|2024-12-12 09:29:40|559.06|556.76|559.04|556.74|559.07|556.77|559.04|556.74|4
1733995790000|2024-12-12 09:29:50|559.05|556.75|559.05|556.75|559.06|556.76|559.04|556.74|7
1733995800000|2024-12-12 09:30:00|559.03|556.73|558.71|556.41|559.03|556.73|558.71|556.41|17
1733995810000|2024-12-12 09:30:10|558.67|556.37|558.65|556.35|558.67|556.37|558.64|556.34|14
1733995820000|2024-12-12 09:30:20|558.64|556.34|558.51|556.21|558.64|556.34|558.34|556.04|24
1733995830000|2024-12-12 09:30:30|558.49|556.19|558.41|556.11|558.54|556.24|558.41|556.11|18
1733995840000|2024-12-12 09:30:40|558.4|556.1|558.42|556.12|558.42|556.12|558.32|556.02|22
1733995850000|2024-12-12 09:30:50|558.54|556.24|558.25|555.95|558.54|556.24|558.23|555.93|28
1733995860000|2024-12-12 09:31:00|558.27|555.97|558.38|556.08|558.58|556.28|558.26|555.96|25
1733995870000|2024-12-12 09:31:10|558.39|556.09|558.23|555.93|558.39|556.09|558.22|555.92|26
1733995880000|2024-12-12 09:31:20|558.24|555.94|558.16|555.86|558.24|555.94|558.16|555.86|4
1733995900000|2024-12-12 09:31:40|558.23|555.93|558.19|555.89|558.23|555.93|558.19|555.89|7
1733995910000|2024-12-12 09:31:50|558.2|555.9|558.3|556|558.36|556.06|558.2|555.9|25
1733995920000|2024-12-12 09:32:00|558.29|555.99|558.21|555.91|558.47|556.17|558.2|555.9|25
1733995930000|2024-12-12 09:32:10|558.2|555.9|558.34|556.04|558.45|556.15|558.16|555.86|24
1733995940000|2024-12-12 09:32:20|558.33|556.03|558.16|555.86|558.38|556.08|558.16|555.86|19
1733996040000|2024-12-12 09:34:00|557.88|555.58|557.61|555.31|557.88|555.58|557.61|555.31|3
1733996050000|2024-12-12 09:34:10|557.52|555.22|557.42|555.12|557.52|555.22|557.32|555.02|28
1733996060000|2024-12-12 09:34:20|557.41|555.11|557.32|555.02|557.44|555.14|557.29|554.99|27
1733996070000|2024-12-12 09:34:30|557.33|555.03|557.2|554.9|557.33|555.03|557.15|554.85|19
1733996080000|2024-12-12 09:34:40|557.21|554.91|557.21|554.91|557.26|554.96|557.19|554.89|17
1733996090000|2024-12-12 09:34:50|557.23|554.93|557.36|555.06|557.36|555.06|557.23|554.93|15
1733996100000|2024-12-12 09:35:00|557.35|555.05|557.66|555.36|557.66|555.36|557.34|555.04|28
1733996110000|2024-12-12 09:35:10|557.68|555.38|557.86|555.56|557.9|555.6|557.68|555.38|29
1733996120000|2024-12-12 09:35:20|557.87|555.57|557.8|555.5|557.96|555.66|557.8|555.5|22
1733996130000|2024-12-12 09:35:30|557.79|555.49|557.5|555.2|557.79|555.49|557.5|555.2|25
1733996140000|2024-12-12 09:35:40|557.51|555.21|557.6|555.3|557.65|555.35|557.46|555.16|18
1733996150000|2024-12-12 09:35:50|557.62|555.32|557.47|555.17|557.64|555.34|557.38|555.08|22
1733996160000|2024-12-12 09:36:00|557.46|555.16|557.4|555.1|557.46|555.16|557.4|555.1|20
1733996170000|2024-12-12 09:36:10|557.41|555.11|557.18|554.88|557.41|555.11|557.16|554.86|13
1733996180000|2024-12-12 09:36:20|557.16|554.86|557.12|554.82|557.16|554.86|557.1|554.8|17
1733996190000|2024-12-12 09:36:30|557.11|554.81|557.16|554.86|557.37|555.07|557.09|554.79|22
1733996200000|2024-12-12 09:36:40|557.15|554.85|556.99|554.69|557.16|554.86|556.95|554.65|15
1733996210000|2024-12-12 09:36:50|557.01|554.71|557.07|554.77|557.07|554.77|556.92|554.62|22
1733996220000|2024-12-12 09:37:00|557.09|554.79|556.96|554.66|557.16|554.86|556.94|554.64|29
1733996230000|2024-12-12 09:37:10|556.94|554.64|556.75|554.45|556.96|554.66|556.71|554.41|23
1733996240000|2024-12-12 09:37:20|556.72|554.42|556.91|554.61|556.92|554.62|556.65|554.35|22
1733996250000|2024-12-12 09:37:30|556.9|554.6|556.87|554.57|557|554.7|556.82|554.52|27
1733996260000|2024-12-12 09:37:40|556.86|554.56|556.95|554.65|557.09|554.79|556.84|554.54|17
1733996270000|2024-12-12 09:37:50|556.93|554.63|557.1|554.8|557.1|554.8|556.91|554.61|24
1733996280000|2024-12-12 09:38:00|557.08|554.78|556.96|554.66|557.17|554.87|556.96|554.66|29
1733996290000|2024-12-12 09:38:10|556.95|554.65|556.98|554.68|556.99|554.69|556.81|554.51|23
1733996300000|2024-12-12 09:38:20|556.96|554.66|557.01|554.71|557.01|554.71|556.92|554.62|27
1733996310000|2024-12-12 09:38:30|557|554.7|556.87|554.57|557|554.7|556.85|554.55|20
1733996320000|2024-12-12 09:38:40|556.88|554.58|556.74|554.44|556.97|554.67|556.72|554.42|32
1733996330000|2024-12-12 09:38:50|556.73|554.43|556.53|554.23|556.73|554.43|556.48|554.18|20
1733996340000|2024-12-12 09:39:00|556.52|554.22|556.61|554.31|556.65|554.35|556.25|553.95|27
1733996350000|2024-12-12 09:39:10|556.65|554.35|556.65|554.35|556.65|554.35|556.65|554.35|1
1733996400000|2024-12-12 09:40:00|556.61|554.31|556.61|554.31|556.65|554.35|556.56|554.26|15
1733996410000|2024-12-12 09:40:10|556.6|554.3|556.4|554.1|556.6|554.3|556.33|554.03|24
1733996420000|2024-12-12 09:40:20|556.41|554.11|556.36|554.06|556.42|554.12|556.29|553.99|17
1733996430000|2024-12-12 09:40:30|556.38|554.08|556.45|554.15|556.54|554.24|556.38|554.08|13
1733996440000|2024-12-12 09:40:40|556.44|554.14|556.45|554.15|556.45|554.15|556.42|554.12|18
1733996450000|2024-12-12 09:40:50|556.44|554.14|556.42|554.12|556.55|554.25|556.4|554.1|17
1733996460000|2024-12-12 09:41:00|556.41|554.11|556.09|553.79|556.49|554.19|556.06|553.76|30
1733996470000|2024-12-12 09:41:10|556.1|553.8|555.85|553.55|556.14|553.84|555.76|553.46|25
1733996480000|2024-12-12 09:41:20|555.86|553.56|555.9|553.6|556.1|553.8|555.86|553.56|25
1733996490000|2024-12-12 09:41:30|555.97|553.67|556.03|553.73|556.06|553.76|555.96|553.66|13
1733996500000|2024-12-12 09:41:40|556|553.7|555.74|553.44|556.03|553.73|555.72|553.42|18
1733996510000|2024-12-12 09:41:50|555.82|553.52|555.76|553.46|555.89|553.59|555.76|553.46|14
1733996520000|2024-12-12 09:42:00|555.73|553.43|555.92|553.62|555.98|553.68|555.73|553.43|10
1733996530000|2024-12-12 09:42:10|555.9|553.6|555.56|553.26|555.9|553.6|555.56|553.26|23
1733996540000|2024-12-12 09:42:20|555.58|553.28|555.53|553.23|555.58|553.28|555.49|553.19|16
1733996550000|2024-12-12 09:42:30|555.55|553.25|555.5|553.2|555.65|553.35|555.5|553.2|17
1733996560000|2024-12-12 09:42:40|555.49|553.19|555.51|553.21|555.62|553.32|555.44|553.14|19
1733996570000|2024-12-12 09:42:50|555.49|553.19|555.57|553.27|555.72|553.42|555.48|553.18|18
1733996580000|2024-12-12 09:43:00|555.61|553.31|555.47|553.17|555.68|553.38|555.47|553.17|20
1733996590000|2024-12-12 09:43:10|555.48|553.18|555.26|552.96|555.48|553.18|555.26|552.96|12
1733996600000|2024-12-12 09:43:20|555.28|552.98|555.3|553|555.33|553.03|555.28|552.98|8
1733996610000|2024-12-12 09:43:30|555.38|553.08|555.28|552.98|555.45|553.15|555.26|552.96|18
1733996620000|2024-12-12 09:43:40|555.29|552.99|555.33|553.03|555.41|553.11|555.26|552.96|22
1733996630000|2024-12-12 09:43:50|555.43|553.13|555.52|553.22|555.55|553.25|555.36|553.06|30
1733996640000|2024-12-12 09:44:00|555.53|553.23|555.64|553.34|555.64|553.34|555.53|553.23|11
1733996650000|2024-12-12 09:44:10|555.66|553.36|555.62|553.32|555.66|553.36|555.62|553.32|13
1733996660000|2024-12-12 09:44:20|555.63|553.33|555.64|553.34|555.66|553.36|555.62|553.32|12
1733996670000|2024-12-12 09:44:30|555.63|553.33|555.66|553.36|555.66|553.36|555.62|553.32|11
1733996710000|2024-12-12 09:45:10|555.7|553.4|555.74|553.44|555.74|553.44|555.7|553.4|2
1733996720000|2024-12-12 09:45:20|555.83|553.53|555.92|553.62|555.92|553.62|555.83|553.53|2
1733996740000|2024-12-12 09:45:40|555.97|553.67|556.2|553.9|556.2|553.9|555.97|553.67|3
1733996750000|2024-12-12 09:45:50|556.37|554.07|556.37|554.07|556.37|554.07|556.37|554.07|1
1733996790000|2024-12-12 09:46:30|556.51|554.21|556.65|554.35|556.65|554.35|556.51|554.21|2
1733996820000|2024-12-12 09:47:00|556.73|554.43|556.97|554.67|556.97|554.67|556.73|554.43|4
1733996830000|2024-12-12 09:47:10|556.96|554.66|556.92|554.62|556.97|554.67|556.89|554.59|7
1733996840000|2024-12-12 09:47:20|556.91|554.61|556.97|554.67|556.97|554.67|556.9|554.6|4
1733996850000|2024-12-12 09:47:30|556.93|554.63|556.72|554.42|556.97|554.67|556.71|554.41|14
1733996860000|2024-12-12 09:47:40|556.7|554.4|556.63|554.33|556.76|554.46|556.63|554.33|27
1733996870000|2024-12-12 09:47:50|556.64|554.34|556.38|554.08|556.66|554.36|556.38|554.08|24
1733996880000|2024-12-12 09:48:00|556.35|554.05|555.98|553.68|556.36|554.06|555.77|553.47|32
1733996890000|2024-12-12 09:48:10|555.95|553.65|555.85|553.55|555.95|553.65|555.71|553.41|34
1733996900000|2024-12-12 09:48:20|555.86|553.56|555.29|552.99|555.86|553.56|555.27|552.97|34
1733996910000|2024-12-12 09:48:30|555.32|553.02|555.29|552.99|555.49|553.19|555.28|552.98|23
1733996920000|2024-12-12 09:48:40|555.28|552.98|554.9|552.6|555.29|552.99|554.8|552.5|21
1733996930000|2024-12-12 09:48:50|554.88|552.58|555|552.7|555.08|552.78|554.88|552.58|28
1733996940000|2024-12-12 09:49:00|555.01|552.71|555.18|552.88|555.21|552.91|555|552.7|30
1733996950000|2024-12-12 09:49:10|555.14|552.84|555.61|553.31|555.61|553.31|555.11|552.81|21
1733996960000|2024-12-12 09:49:20|555.8|553.5|555.71|553.41|555.94|553.64|555.66|553.36|27
1733996970000|2024-12-12 09:49:30|555.72|553.42|555.82|553.52|555.84|553.54|555.66|553.36|28
1733996980000|2024-12-12 09:49:40|555.84|553.54|555.89|553.59|555.91|553.61|555.76|553.46|30
1733996990000|2024-12-12 09:49:50|555.93|553.63|556.09|553.79|556.09|553.79|555.93|553.63|19
1733997000000|2024-12-12 09:50:00|556.08|553.78|556.07|553.77|556.09|553.79|555.95|553.65|22
1733997010000|2024-12-12 09:50:10|556.06|553.76|556.09|553.79|556.09|553.79|556.02|553.72|11
1733997060000|2024-12-12 09:51:00|556.08|553.78|556.09|553.79|556.09|553.79|555.95|553.65|13
1733997070000|2024-12-12 09:51:10|556.07|553.77|556.09|553.79|556.09|553.79|556.02|553.72|12
1733997090000|2024-12-12 09:51:30|556.07|553.77|555.95|553.65|556.07|553.77|555.95|553.65|6
1733997100000|2024-12-12 09:51:40|556.01|553.71|555.92|553.62|556.05|553.75|555.88|553.58|25
1733997110000|2024-12-12 09:51:50|555.9|553.6|556.09|553.79|556.09|553.79|555.9|553.6|13
1733997150000|2024-12-12 09:52:30|556.07|553.77|556.01|553.71|556.09|553.79|555.99|553.69|13
1733997160000|2024-12-12 09:52:40|555.87|553.57|555.94|553.64|556.03|553.73|555.85|553.55|21
1733997170000|2024-12-12 09:52:50|555.93|553.63|555.83|553.53|555.93|553.63|555.73|553.43|24
1733997180000|2024-12-12 09:53:00|555.8|553.5|556.08|553.78|556.08|553.78|555.8|553.5|20
1733997190000|2024-12-12 09:53:10|556.09|553.79|556.09|553.79|556.09|553.79|556.06|553.76|8
1733997240000|2024-12-12 09:54:00|556.07|553.77|556.09|553.79|556.09|553.79|556|553.7|15
1733997250000|2024-12-12 09:54:10|556.08|553.78|556.09|553.79|556.09|553.79|556.07|553.77|3
1733997280000|2024-12-12 09:54:40|556.17|553.87|556.25|553.95|556.25|553.95|556.17|553.87|2
1733997290000|2024-12-12 09:54:50|556.26|553.96|556.74|554.44|556.74|554.44|556.26|553.96|5
1733997300000|2024-12-12 09:55:00|556.78|554.48|556.89|554.59|556.89|554.59|556.78|554.48|4
1733997310000|2024-12-12 09:55:10|556.85|554.55|556.74|554.44|556.85|554.55|556.54|554.24|23
1733997320000|2024-12-12 09:55:20|556.79|554.49|556.69|554.39|556.79|554.49|556.62|554.32|24
1733997330000|2024-12-12 09:55:30|556.68|554.38|556.83|554.53|556.85|554.55|556.66|554.36|21
1733997340000|2024-12-12 09:55:40|556.82|554.52|556.84|554.54|556.84|554.54|556.76|554.46|15
1733997350000|2024-12-12 09:55:50|556.86|554.56|556.87|554.57|556.89|554.59|556.83|554.53|9
1733997360000|2024-12-12 09:56:00|556.86|554.56|556.89|554.59|556.89|554.59|556.67|554.37|17
1733997370000|2024-12-12 09:56:10|556.88|554.58|556.89|554.59|556.89|554.59|556.88|554.58|2
1733997380000|2024-12-12 09:56:20|556.88|554.58|556.73|554.43|556.88|554.58|556.71|554.41|13
1733997390000|2024-12-12 09:56:30|556.68|554.38|556.72|554.42|556.76|554.46|556.67|554.37|18
1733997400000|2024-12-12 09:56:40|556.69|554.39|556.76|554.46|556.83|554.53|556.68|554.38|19
1733997410000|2024-12-12 09:56:50|556.73|554.43|556.63|554.33|556.73|554.43|556.63|554.33|23
1733997420000|2024-12-12 09:57:00|556.58|554.28|556.79|554.49|556.79|554.49|556.56|554.26|30
1733997430000|2024-12-12 09:57:10|556.78|554.48|556.49|554.19|556.8|554.5|556.45|554.15|27
1733997440000|2024-12-12 09:57:20|556.55|554.25|556.32|554.02|556.59|554.29|556.31|554.01|21
1733997450000|2024-12-12 09:57:30|556.33|554.03|556.45|554.15|556.49|554.19|556.32|554.02|23
1733997460000|2024-12-12 09:57:40|556.46|554.16|556.49|554.19|556.52|554.22|556.3|554|24
1733997470000|2024-12-12 09:57:50|556.54|554.24|556.43|554.13|556.76|554.46|556.4|554.1|28
1733997480000|2024-12-12 09:58:00|556.42|554.12|556.27|553.97|556.43|554.13|556.27|553.97|26
1733997490000|2024-12-12 09:58:10|556.29|553.99|556.25|553.95|556.32|554.02|556.14|553.84|26
1733997500000|2024-12-12 09:58:20|556.22|553.92|556.01|553.71|556.27|553.97|556.01|553.71|21
1733997510000|2024-12-12 09:58:30|556.02|553.72|555.93|553.63|556.12|553.82|555.93|553.63|28
1733997520000|2024-12-12 09:58:40|555.94|553.64|555.75|553.45|556.05|553.75|555.74|553.44|31
1733997530000|2024-12-12 09:58:50|555.73|553.43|555.73|553.43|555.8|553.5|555.69|553.39|21
1733997540000|2024-12-12 09:59:00|555.7|553.4|555.34|553.04|555.72|553.42|555.34|553.04|21
1733997550000|2024-12-12 09:59:10|555.35|553.05|555.15|552.85|555.39|553.09|555.09|552.79|23
1733997560000|2024-12-12 09:59:20|555.13|552.83|554.9|552.6|555.13|552.83|554.9|552.6|19
1733997570000|2024-12-12 09:59:30|554.92|552.62|555.22|552.92|555.22|552.92|554.92|552.62|24
1733997580000|2024-12-12 09:59:40|555.19|552.89|554.99|552.69|555.23|552.93|554.94|552.64|23
1733997590000|2024-12-12 09:59:50|554.98|552.68|555.05|552.75|555.05|552.75|554.86|552.56|26
1733997600000|2024-12-12 10:00:00|555.02|552.72|555.01|552.71|555.23|552.93|555.01|552.71|34
1733997610000|2024-12-12 10:00:10|555.04|552.74|555.02|552.72|555.19|552.89|555.02|552.72|24
1733997620000|2024-12-12 10:00:20|555.03|552.73|554.93|552.63|555.15|552.85|554.88|552.58|22
1733997630000|2024-12-12 10:00:30|554.97|552.67|554.99|552.69|555.03|552.73|554.66|552.36|32
1733997640000|2024-12-12 10:00:40|554.96|552.66|555.01|552.71|555.11|552.81|554.93|552.63|29
1733997650000|2024-12-12 10:00:50|554.97|552.67|554.83|552.53|554.97|552.67|554.81|552.51|21
1733997660000|2024-12-12 10:01:00|554.87|552.57|554.91|552.61|554.98|552.68|554.8|552.5|24
1733997670000|2024-12-12 10:01:10|554.9|552.6|554.65|552.35|554.9|552.6|554.61|552.31|26
1733997680000|2024-12-12 10:01:20|554.66|552.36|554.77|552.47|554.88|552.58|554.58|552.28|27
1733997690000|2024-12-12 10:01:30|554.78|552.48|553.47|551.17|554.78|552.48|553.29|550.99|33
1733997700000|2024-12-12 10:01:40|553.53|551.23|553.21|550.91|553.64|551.34|553.16|550.86|32
1733997710000|2024-12-12 10:01:50|553.26|550.96|553.46|551.16|553.67|551.37|553.22|550.92|35
1733997720000|2024-12-12 10:02:00|553.5|551.2|553.3|551|553.51|551.21|553.2|550.9|31
1733997730000|2024-12-12 10:02:10|553.54|551.24|553.82|551.52|554.01|551.71|553.54|551.24|36
1733997740000|2024-12-12 10:02:20|553.78|551.48|553.77|551.47|553.8|551.5|553.62|551.32|31
1733997750000|2024-12-12 10:02:30|553.72|551.42|553.28|550.98|553.72|551.42|553.27|550.97|29
1733997760000|2024-12-12 10:02:40|553.29|550.99|553.79|551.49|553.79|551.49|553.28|550.98|30
1733997770000|2024-12-12 10:02:50|553.77|551.47|553.77|551.47|553.88|551.58|553.77|551.47|28
1733997780000|2024-12-12 10:03:00|553.75|551.45|553.31|551.01|553.75|551.45|553.26|550.96|29
1733997790000|2024-12-12 10:03:10|553.33|551.03|553.35|551.05|553.4|551.1|553.25|550.95|27
1733997800000|2024-12-12 10:03:20|553.34|551.04|553.17|550.87|553.35|551.05|553.16|550.86|19
1733997810000|2024-12-12 10:03:30|553.16|550.86|553.16|550.86|553.16|550.86|553.16|550.86|1
1733997820000|2024-12-12 10:03:40|553.21|550.91|552.98|550.68|553.37|551.07|552.98|550.68|16
1733997830000|2024-12-12 10:03:50|553.02|550.72|553.01|550.71|553.21|550.91|553.01|550.71|29
1733997840000|2024-12-12 10:04:00|553.05|550.75|552.83|550.53|553.19|550.89|552.82|550.52|26
1733997850000|2024-12-12 10:04:10|552.87|550.57|552.32|550.02|552.9|550.6|552.29|549.99|26
1733997860000|2024-12-12 10:04:20|552.31|550.01|552.42|550.12|552.51|550.21|552.31|550.01|17
1733997870000|2024-12-12 10:04:30|552.46|550.16|552.52|550.22|552.68|550.38|552.44|550.14|24
1733997880000|2024-12-12 10:04:40|552.55|550.25|552.63|550.33|552.63|550.33|552.24|549.94|27
1733997890000|2024-12-12 10:04:50|552.65|550.35|552.63|550.33|552.72|550.42|552.55|550.25|18
1733997900000|2024-12-12 10:05:00|552.66|550.36|552.45|550.15|552.67|550.37|552.43|550.13|33
1733997910000|2024-12-12 10:05:10|552.44|550.14|552.37|550.07|552.44|550.14|552.05|549.75|28
1733997920000|2024-12-12 10:05:20|552.35|550.05|552.32|550.02|552.5|550.2|552.21|549.91|35
1733997930000|2024-12-12 10:05:30|552.3|550|552.15|549.85|552.31|550.01|552.12|549.82|25
1733997940000|2024-12-12 10:05:40|552.14|549.84|552.01|549.71|552.18|549.88|551.9|549.6|25
1733997950000|2024-12-12 10:05:50|551.99|549.69|552.02|549.72|552.04|549.74|551.9|549.6|30
1733997960000|2024-12-12 10:06:00|552|549.7|552.17|549.87|552.21|549.91|551.98|549.68|19
1733997970000|2024-12-12 10:06:10|552.19|549.89|552.24|549.94|552.24|549.94|552.19|549.89|8
1733997980000|2024-12-12 10:06:20|552.19|549.89|552.1|549.8|552.19|549.89|551.95|549.65|27
1733997990000|2024-12-12 10:06:30|552.09|549.79|551.76|549.46|552.09|549.79|551.76|549.46|16
1733998010000|2024-12-12 10:06:50|551.49|549.19|551.57|549.27|551.57|549.27|551.28|548.98|19
1733998020000|2024-12-12 10:07:00|551.68|549.38|551.04|548.74|551.8|549.5|551|548.7|19
1733998030000|2024-12-12 10:07:10|550.96|548.66|551.33|549.03|551.34|549.04|550.96|548.66|18
1733998040000|2024-12-12 10:07:20|551.31|549.01|550.82|548.52|551.32|549.02|550.82|548.52|23
1733998050000|2024-12-12 10:07:30|550.76|548.46|550.89|548.59|551.01|548.71|550.68|548.38|28
1733998060000|2024-12-12 10:07:40|550.88|548.58|550.77|548.47|551.01|548.71|550.75|548.45|25
1733998070000|2024-12-12 10:07:50|550.76|548.46|550.37|548.07|550.76|548.46|550.35|548.05|26
1733998080000|2024-12-12 10:08:00|550.38|548.08|550.65|548.35|550.68|548.38|550.36|548.06|27
1733998090000|2024-12-12 10:08:10|550.64|548.34|550.15|547.85|550.64|548.34|550.13|547.83|30
1733998100000|2024-12-12 10:08:20|550.2|547.9|551.03|548.73|551.03|548.73|550.2|547.9|27
1733998110000|2024-12-12 10:08:30|551.04|548.74|550.17|547.87|551.06|548.76|550.17|547.87|30
1733998120000|2024-12-12 10:08:40|550.02|547.72|550.15|547.85|550.23|547.93|550.02|547.72|24
1733998130000|2024-12-12 10:08:50|550.14|547.84|549.82|547.52|550.14|547.84|549.79|547.49|32
1733998140000|2024-12-12 10:09:00|549.9|547.6|550.2|547.9|550.22|547.92|549.78|547.48|31
1733998150000|2024-12-12 10:09:10|550.26|547.96|549.76|547.46|550.27|547.97|549.75|547.45|29
1733998160000|2024-12-12 10:09:20|549.74|547.44|549.53|547.23|549.76|547.46|549.36|547.06|21
1733998170000|2024-12-12 10:09:30|549.54|547.24|549.44|547.14|549.55|547.25|549.35|547.05|18
1733998180000|2024-12-12 10:09:40|549.43|547.13|549.3|547|549.48|547.18|549.28|546.98|27
1733998190000|2024-12-12 10:09:50|549.34|547.04|549.35|547.05|549.42|547.12|549.3|547|24
1733998200000|2024-12-12 10:10:00|549.32|547.02|549.54|547.24|549.54|547.24|549.29|546.99|12
1733998210000|2024-12-12 10:10:10|549.52|547.22|549.48|547.18|549.52|547.22|549.45|547.15|8
1733998220000|2024-12-12 10:10:20|549.49|547.19|549.85|547.55|549.85|547.55|549.49|547.19|4
1733998240000|2024-12-12 10:10:40|549.91|547.61|550.35|548.05|550.35|548.05|549.91|547.61|4
1733998250000|2024-12-12 10:10:50|550.42|548.12|550.5|548.2|550.5|548.2|550.42|548.12|2
1733998260000|2024-12-12 10:11:00|550.78|548.48|551.06|548.76|551.06|548.76|550.78|548.48|4
1733998270000|2024-12-12 10:11:10|551.12|548.82|551.19|548.89|551.19|548.89|551.12|548.82|2
1733998280000|2024-12-12 10:11:20|551.18|548.88|551.16|548.86|551.28|548.98|551.08|548.78|19
1733998290000|2024-12-12 10:11:30|551.2|548.9|551.31|549.01|551.31|549.01|551.2|548.9|8
1733998300000|2024-12-12 10:11:40|551.36|549.06|551.93|549.63|551.95|549.65|551.36|549.06|13
1733998310000|2024-12-12 10:11:50|551.89|549.59|551.02|548.72|551.89|549.59|550.75|548.45|28
1733998320000|2024-12-12 10:12:00|550.97|548.67|550.99|548.69|551.02|548.72|550.63|548.33|32
1733998330000|2024-12-12 10:12:10|550.91|548.61|550.45|548.15|550.91|548.61|550.39|548.09|30
1733998340000|2024-12-12 10:12:20|550.53|548.23|550.01|547.71|550.63|548.33|549.86|547.56|26
1733998350000|2024-12-12 10:12:30|550.06|547.76|550.22|547.92|550.22|547.92|549.84|547.54|32
1733998360000|2024-12-12 10:12:40|550.24|547.94|550.46|548.16|550.5|548.2|550.21|547.91|29
1733998370000|2024-12-12 10:12:50|550.45|548.15|550.39|548.09|550.46|548.16|550.27|547.97|26
1733998380000|2024-12-12 10:13:00|550.4|548.1|551.07|548.77|551.1|548.8|550.4|548.1|12
1733998390000|2024-12-12 10:13:10|551.04|548.74|551.09|548.79|551.1|548.8|550.88|548.58|26
1733998400000|2024-12-12 10:13:20|551.1|548.8|551|548.7|551.11|548.81|550.86|548.56|22
1733998410000|2024-12-12 10:13:30|551.01|548.71|551.17|548.87|551.17|548.87|550.95|548.65|15
1733998440000|2024-12-12 10:14:00|551.11|548.81|550.74|548.44|551.11|548.81|550.62|548.32|24
1733998450000|2024-12-12 10:14:10|550.71|548.41|551.02|548.72|551.03|548.73|550.51|548.21|30
1733998460000|2024-12-12 10:14:20|550.98|548.68|550.94|548.64|551|548.7|550.8|548.5|29
1733998470000|2024-12-12 10:14:30|550.95|548.65|550.96|548.66|551.07|548.77|550.9|548.6|27
1733998480000|2024-12-12 10:14:40|550.97|548.67|551.13|548.83|551.17|548.87|550.97|548.67|24
1733998490000|2024-12-12 10:14:50|551.12|548.82|550.98|548.68|551.12|548.82|550.98|548.68|24
1733998500000|2024-12-12 10:15:00|551|548.7|550.96|548.66|551.13|548.83|550.94|548.64|23
1733998510000|2024-12-12 10:15:10|550.95|548.65|550.14|547.84|550.95|548.65|550.14|547.84|29
1733998520000|2024-12-12 10:15:20|550.12|547.82|549.84|547.54|550.28|547.98|549.76|547.46|38
1733998530000|2024-12-12 10:15:30|549.86|547.56|549.95|547.65|550.04|547.74|549.65|547.35|31
1733998540000|2024-12-12 10:15:40|549.92|547.62|550.18|547.88|550.18|547.88|549.86|547.56|26
1733998550000|2024-12-12 10:15:50|550.13|547.83|550.18|547.88|550.18|547.88|550.13|547.83|3
1733998560000|2024-12-12 10:16:00|550.13|547.83|550.14|547.84|550.14|547.84|549.94|547.64|28
1733998570000|2024-12-12 10:16:10|550.18|547.88|549.89|547.59|550.18|547.88|549.89|547.59|8
1733998580000|2024-12-12 10:16:20|549.9|547.6|549.92|547.62|550.17|547.87|549.83|547.53|32
1733998590000|2024-12-12 10:16:30|549.94|547.64|549.9|547.6|549.95|547.65|549.68|547.38|31
1733998600000|2024-12-12 10:16:40|549.84|547.54|550.13|547.83|550.15|547.85|549.84|547.54|31
1733998610000|2024-12-12 10:16:50|550.15|547.85|550.08|547.78|550.15|547.85|550.01|547.71|22
1733998620000|2024-12-12 10:17:00|550.07|547.77|550.15|547.85|550.15|547.85|550.05|547.75|15
1733998630000|2024-12-12 10:17:10|550.1|547.8|550.15|547.85|550.15|547.85|550.1|547.8|8
1733998640000|2024-12-12 10:17:20|550.12|547.82|550.1|547.8|550.15|547.85|550.08|547.78|18
1733998650000|2024-12-12 10:17:30|550.12|547.82|550.56|548.26|550.56|548.26|550.1|547.8|16
1733998660000|2024-12-12 10:17:40|550.79|548.49|550.84|548.54|551.02|548.72|550.79|548.49|6
1733998670000|2024-12-12 10:17:50|550.87|548.57|551.02|548.72|551.02|548.72|550.87|548.57|11
1733998680000|2024-12-12 10:18:00|551|548.7|551.17|548.87|551.17|548.87|550.99|548.69|5
1733998690000|2024-12-12 10:18:10|551.19|548.89|551.41|549.11|551.41|549.11|551.19|548.89|4
1733998700000|2024-12-12 10:18:20|551.32|549.02|551.29|548.99|551.41|549.11|551.18|548.88|19
1733998710000|2024-12-12 10:18:30|551.31|549.01|551.36|549.06|551.41|549.11|551.31|549.01|20
1733998720000|2024-12-12 10:18:40|551.37|549.07|551.41|549.11|551.41|549.11|551.36|549.06|4
1733998730000|2024-12-12 10:18:50|551.49|549.19|551.85|549.55|551.9|549.6|551.49|549.19|13
1733998740000|2024-12-12 10:19:00|551.86|549.56|551.28|548.98|551.89|549.59|551.28|548.98|33
1733998750000|2024-12-12 10:19:10|551.27|548.97|551.74|549.44|551.79|549.49|551.26|548.96|30
1733998760000|2024-12-12 10:19:20|551.75|549.45|551.82|549.52|551.82|549.52|551.67|549.37|24
1733998770000|2024-12-12 10:19:30|551.76|549.46|551.82|549.52|551.82|549.52|551.76|549.46|18
1733998780000|2024-12-12 10:19:40|551.79|549.49|551.69|549.39|551.82|549.52|551.67|549.37|12
1733998790000|2024-12-12 10:19:50|551.68|549.38|551.35|549.05|551.76|549.46|551.35|549.05|23
1733998800000|2024-12-12 10:20:00|551.32|549.02|551.36|549.06|551.42|549.12|551.07|548.77|30
1733998810000|2024-12-12 10:20:10|551.33|549.03|551.13|548.83|551.37|549.07|551.12|548.82|29
1733998820000|2024-12-12 10:20:20|551.12|548.82|551.54|549.24|551.63|549.33|550.97|548.67|27
1733998830000|2024-12-12 10:20:30|551.6|549.3|551.63|549.33|551.63|549.33|551.55|549.25|9
1733998850000|2024-12-12 10:20:50|551.67|549.37|551.72|549.42|551.72|549.42|551.67|549.37|2
1733998860000|2024-12-12 10:21:00|551.77|549.47|551.99|549.69|551.99|549.69|551.77|549.47|5
1733998880000|2024-12-12 10:21:20|551.96|549.66|551.99|549.69|551.99|549.69|551.88|549.58|11
1733998890000|2024-12-12 10:21:30|552.04|549.74|552.1|549.8|552.1|549.8|552.04|549.74|2
1733998900000|2024-12-12 10:21:40|552.17|549.87|552.31|550.01|552.31|550.01|552.17|549.87|4
1733998910000|2024-12-12 10:21:50|552.47|550.17|552.63|550.33|552.63|550.33|552.47|550.17|2
1733998920000|2024-12-12 10:22:00|552.61|550.31|552.63|550.33|552.63|550.33|552.61|550.31|2
1733998950000|2024-12-12 10:22:30|552.62|550.32|552.24|549.94|552.62|550.32|552.2|549.9|25
1733998960000|2024-12-12 10:22:40|552.27|549.97|552.05|549.75|552.3|550|551.99|549.69|27
1733998970000|2024-12-12 10:22:50|552.08|549.78|552.22|549.92|552.22|549.92|552.01|549.71|28
1733998980000|2024-12-12 10:23:00|552.21|549.91|551.81|549.51|552.32|550.02|551.81|549.51|30
1733998990000|2024-12-12 10:23:10|551.78|549.48|551.94|549.64|552.05|549.75|551.78|549.48|33
1733999000000|2024-12-12 10:23:20|551.95|549.65|552.34|550.04|552.34|550.04|551.94|549.64|30
1733999010000|2024-12-12 10:23:30|552.32|550.02|552.29|549.99|552.38|550.08|552.19|549.89|21
1733999020000|2024-12-12 10:23:40|552.27|549.97|552.38|550.08|552.38|550.08|552.25|549.95|16
1733999050000|2024-12-12 10:24:10|552.37|550.07|552.65|550.35|552.72|550.42|552.2|549.9|11
1733999060000|2024-12-12 10:24:20|552.59|550.29|552.55|550.25|552.64|550.34|552.32|550.02|31
1733999070000|2024-12-12 10:24:30|552.56|550.26|552.53|550.23|552.72|550.42|552.53|550.23|21
1733999080000|2024-12-12 10:24:40|552.54|550.24|552.68|550.38|552.72|550.42|552.49|550.19|21
1733999090000|2024-12-12 10:24:50|552.71|550.41|552.72|550.42|552.72|550.42|552.71|550.41|2
1733999100000|2024-12-12 10:25:00|552.71|550.41|552.62|550.32|552.71|550.41|552.53|550.23|16
1733999110000|2024-12-12 10:25:10|552.6|550.3|552.15|549.85|552.62|550.32|552.09|549.79|36
1733999120000|2024-12-12 10:25:20|552.16|549.86|552.47|550.17|552.49|550.19|552.05|549.75|35
1733999130000|2024-12-12 10:25:30|552.48|550.18|552.44|550.14|552.54|550.24|552.37|550.07|34
1733999140000|2024-12-12 10:25:40|552.45|550.15|552.69|550.39|552.71|550.41|552.37|550.07|31
1733999150000|2024-12-12 10:25:50|552.72|550.42|552.72|550.42|552.72|550.42|552.7|550.4|4
1733999170000|2024-12-12 10:26:10|552.71|550.41|552.63|550.33|552.71|550.41|552.49|550.19|20
1733999180000|2024-12-12 10:26:20|552.64|550.34|552.72|550.42|552.72|550.42|552.64|550.34|14
1733999210000|2024-12-12 10:26:50|552.77|550.47|552.92|550.62|552.92|550.62|552.77|550.47|4
1733999230000|2024-12-12 10:27:10|552.88|550.58|552.92|550.62|552.92|550.62|552.88|550.58|4
1733999280000|2024-12-12 10:28:00|552.71|550.41|552.78|550.48|552.82|550.52|552.65|550.35|9
1733999290000|2024-12-12 10:28:10|552.66|550.36|552.53|550.23|552.77|550.47|552.53|550.23|27
1733999300000|2024-12-12 10:28:20|552.54|550.24|552.5|550.2|552.75|550.45|552.4|550.1|30
1733999310000|2024-12-12 10:28:30|552.48|550.18|552.77|550.47|552.82|550.52|552.48|550.18|23
1733999320000|2024-12-12 10:28:40|552.84|550.54|552.74|550.44|552.84|550.54|552.67|550.37|21
1733999330000|2024-12-12 10:28:50|552.73|550.43|552.85|550.55|552.87|550.57|552.72|550.42|25
1733999340000|2024-12-12 10:29:00|552.86|550.56|552.88|550.58|552.88|550.58|552.67|550.37|18
1733999350000|2024-12-12 10:29:10|552.87|550.57|552.92|550.62|552.92|550.62|552.8|550.5|11
1733999360000|2024-12-12 10:29:20|552.89|550.59|552.92|550.62|552.92|550.62|552.79|550.49|10
1733999370000|2024-12-12 10:29:30|552.96|550.66|552.96|550.66|552.96|550.66|552.96|550.66|1
1733999380000|2024-12-12 10:29:40|552.97|550.67|552.97|550.67|552.97|550.67|552.96|550.66|3
1733999390000|2024-12-12 10:29:50|552.96|550.66|552.96|550.66|552.96|550.66|552.96|550.66|1
1733999410000|2024-12-12 10:30:10|552.85|550.55|552.35|550.05|552.85|550.55|552.28|549.98|27
1733999420000|2024-12-12 10:30:20|552.33|550.03|552.3|550|552.33|550.03|552.16|549.86|19
1733999430000|2024-12-12 10:30:30|552.28|549.98|552.21|549.91|552.31|550.01|552.12|549.82|25
1733999440000|2024-12-12 10:30:40|552.19|549.89|552.22|549.92|552.25|549.95|551.85|549.55|29
1733999450000|2024-12-12 10:30:50|552.25|549.95|552.25|549.95|552.34|550.04|552.25|549.95|21
1733999460000|2024-12-12 10:31:00|552.22|549.92|551.82|549.52|552.3|550|551.82|549.52|23
1733999470000|2024-12-12 10:31:10|551.79|549.49|551.57|549.27|551.79|549.49|551.54|549.24|28
1733999480000|2024-12-12 10:31:20|551.53|549.23|551.34|549.04|551.58|549.28|551.18|548.88|36
1733999490000|2024-12-12 10:31:30|551.39|549.09|551.52|549.22|551.7|549.4|551.34|549.04|29
1733999500000|2024-12-12 10:31:40|551.54|549.24|551.78|549.48|551.78|549.48|551.54|549.24|26
1733999510000|2024-12-12 10:31:50|551.79|549.49|551.85|549.55|551.85|549.55|551.79|549.49|8
1733999530000|2024-12-12 10:32:10|551.68|549.38|551.71|549.41|551.71|549.41|551.57|549.27|19
1733999540000|2024-12-12 10:32:20|551.69|549.39|551.35|549.05|551.72|549.42|551.35|549.05|9
1733999550000|2024-12-12 10:32:30|551.37|549.07|551.47|549.17|551.52|549.22|551.37|549.07|18
1733999560000|2024-12-12 10:32:40|551.57|549.27|551.7|549.4|551.73|549.43|551.57|549.27|17
1733999570000|2024-12-12 10:32:50|551.73|549.43|551.27|548.97|551.73|549.43|551.27|548.97|11
1733999580000|2024-12-12 10:33:00|551.3|549|551.62|549.32|551.66|549.36|551.27|548.97|17
1733999590000|2024-12-12 10:33:10|551.52|549.22|551.5|549.2|551.62|549.32|551.38|549.08|24
1733999600000|2024-12-12 10:33:20|551.6|549.3|551.67|549.37|551.67|549.37|551.51|549.21|29
1733999610000|2024-12-12 10:33:30|551.65|549.35|552.12|549.82|552.12|549.82|551.65|549.35|10
1733999620000|2024-12-12 10:33:40|552.02|549.72|552.58|550.28|552.58|550.28|551.98|549.68|28
1733999630000|2024-12-12 10:33:50|552.59|550.29|552.6|550.3|552.63|550.33|552.52|550.22|13
1733999640000|2024-12-12 10:34:00|552.57|550.27|552.05|549.75|552.59|550.29|552.04|549.74|18
1733999650000|2024-12-12 10:34:10|552.07|549.77|552.52|550.22|552.52|550.22|551.92|549.62|34
1733999660000|2024-12-12 10:34:20|552.5|550.2|552.5|550.2|552.56|550.26|552.43|550.13|23
1733999670000|2024-12-12 10:34:30|552.53|550.23|552.25|549.95|552.53|550.23|552.11|549.81|25
1733999680000|2024-12-12 10:34:40|552.26|549.96|552.5|550.2|552.54|550.24|552.26|549.96|23
1733999690000|2024-12-12 10:34:50|552.47|550.17|552.47|550.17|552.57|550.27|552.39|550.09|20
1733999700000|2024-12-12 10:35:00|552.45|550.15|552.4|550.1|552.45|550.15|552.23|549.93|24
1733999710000|2024-12-12 10:35:10|552.38|550.08|552.15|549.85|552.45|550.15|552.15|549.85|24
1733999720000|2024-12-12 10:35:20|552.14|549.84|552.1|549.8|552.14|549.84|551.89|549.59|15
1733999730000|2024-12-12 10:35:30|552.11|549.81|551.36|549.06|552.17|549.87|551.36|549.06|27
1733999740000|2024-12-12 10:35:40|551.37|549.07|551.29|548.99|551.61|549.31|551.01|548.71|32
1733999750000|2024-12-12 10:35:50|551.27|548.97|551.23|548.93|551.27|548.97|551.09|548.79|27
1733999760000|2024-12-12 10:36:00|551.24|548.94|551.71|549.41|551.71|549.41|551.17|548.87|34
1733999770000|2024-12-12 10:36:10|551.76|549.46|551.94|549.64|552.04|549.74|551.69|549.39|30
1733999780000|2024-12-12 10:36:20|551.92|549.62|551.67|549.37|551.98|549.68|551.67|549.37|22
1733999790000|2024-12-12 10:36:30|551.66|549.36|551.77|549.47|551.81|549.51|551.53|549.23|26
1733999800000|2024-12-12 10:36:40|551.74|549.44|552.01|549.71|552.01|549.71|551.74|549.44|14
1733999810000|2024-12-12 10:36:50|551.99|549.69|551.77|549.47|552|549.7|551.67|549.37|22
1733999820000|2024-12-12 10:37:00|551.79|549.49|551.96|549.66|551.96|549.66|551.63|549.33|25
1733999830000|2024-12-12 10:37:10|552.01|549.71|552.05|549.75|552.05|549.75|552.01|549.71|3
1733999920000|2024-12-12 10:38:40|552.04|549.74|551.83|549.53|552.04|549.74|551.8|549.5|20
1733999930000|2024-12-12 10:38:50|551.82|549.52|551.97|549.67|551.98|549.68|551.82|549.52|22
1733999940000|2024-12-12 10:39:00|551.96|549.66|551.98|549.68|551.99|549.69|551.78|549.48|20
1733999950000|2024-12-12 10:39:10|551.96|549.66|551.97|549.67|551.98|549.68|551.89|549.59|27
1733999960000|2024-12-12 10:39:20|551.96|549.66|551.96|549.66|552.01|549.71|551.89|549.59|21
1733999970000|2024-12-12 10:39:30|551.97|549.67|551.96|549.66|551.97|549.67|551.8|549.5|17
1733999980000|2024-12-12 10:39:40|551.97|549.67|551.97|549.67|551.98|549.68|551.94|549.64|19
1733999990000|2024-12-12 10:39:50|551.98|549.68|551.64|549.34|552|549.7|551.61|549.31|19
1734000000000|2024-12-12 10:40:00|551.65|549.35|551.35|549.05|551.67|549.37|551.29|548.99|28
1734000010000|2024-12-12 10:40:10|551.39|549.09|551.66|549.36|551.66|549.36|551.39|549.09|29
1734000020000|2024-12-12 10:40:20|551.7|549.4|551.69|549.39|551.77|549.47|551.62|549.32|23
1734000030000|2024-12-12 10:40:30|551.7|549.4|551.62|549.32|551.75|549.45|551.62|549.32|26
1734000040000|2024-12-12 10:40:40|551.55|549.25|551.86|549.56|551.86|549.56|551.49|549.19|30
1734000050000|2024-12-12 10:40:50|551.85|549.55|551.74|549.44|551.9|549.6|551.74|549.44|21
1734000060000|2024-12-12 10:41:00|551.75|549.45|551.81|549.51|551.81|549.51|551.69|549.39|21
1734000070000|2024-12-12 10:41:10|551.82|549.52|551.99|549.69|552.02|549.72|551.8|549.5|32
1734000080000|2024-12-12 10:41:20|552.02|549.72|552.05|549.75|552.05|549.75|551.93|549.63|10
1734000100000|2024-12-12 10:41:40|552.1|549.8|552.15|549.85|552.15|549.85|552.1|549.8|2
1734000110000|2024-12-12 10:41:50|552.14|549.84|552.15|549.85|552.15|549.85|552.14|549.84|2
1734000120000|2024-12-12 10:42:00|552.13|549.83|552.15|549.85|552.15|549.85|552.13|549.83|3
1734000130000|2024-12-12 10:42:10|552.13|549.83|552.1|549.8|552.14|549.84|552.04|549.74|18
1734000140000|2024-12-12 10:42:20|552.09|549.79|552.12|549.82|552.15|549.85|551.99|549.69|14
1734000150000|2024-12-12 10:42:30|552.11|549.81|552.11|549.81|552.15|549.85|552.1|549.8|8
1734000160000|2024-12-12 10:42:40|552.12|549.82|552.15|549.85|552.15|549.85|552.12|549.82|5
1734000170000|2024-12-12 10:42:50|552.23|549.93|552.32|550.02|552.32|550.02|552.23|549.93|2
1734000200000|2024-12-12 10:43:20|552.31|550.01|552.31|550.01|552.32|550.02|552.25|549.95|15
1734000210000|2024-12-12 10:43:30|552.32|550.02|552.32|550.02|552.32|550.02|552.29|549.99|5
1734000220000|2024-12-12 10:43:40|552.34|550.04|552.57|550.27|552.57|550.27|552.34|550.04|7
1734000290000|2024-12-12 10:44:50|552.68|550.38|552.8|550.5|552.8|550.5|552.68|550.38|2
1734000310000|2024-12-12 10:45:10|552.77|550.47|552.67|550.37|552.77|550.47|552.65|550.35|11
1734000320000|2024-12-12 10:45:20|552.65|550.35|552.49|550.19|552.66|550.36|552.43|550.13|28
1734000330000|2024-12-12 10:45:30|552.5|550.2|552.53|550.23|552.53|550.23|552.36|550.06|21
1734000340000|2024-12-12 10:45:40|552.52|550.22|552.48|550.18|552.52|550.22|552.48|550.18|17
1734000350000|2024-12-12 10:45:50|552.5|550.2|552.78|550.48|552.8|550.5|552.5|550.2|23
1734000360000|2024-12-12 10:46:00|552.77|550.47|552.48|550.18|552.77|550.47|552.4|550.1|30
1734000370000|2024-12-12 10:46:10|552.47|550.17|552.48|550.18|552.52|550.22|552.28|549.98|31
1734000380000|2024-12-12 10:46:20|552.47|550.17|552.25|549.95|552.56|550.26|552.22|549.92|26
1734000390000|2024-12-12 10:46:30|552.27|549.97|552.42|550.12|552.43|550.13|552.22|549.92|22
1734000400000|2024-12-12 10:46:40|552.38|550.08|552.6|550.3|552.6|550.3|552.34|550.04|24
1734000410000|2024-12-12 10:46:50|552.63|550.33|552.64|550.34|552.67|550.37|552.62|550.32|12
1734000420000|2024-12-12 10:47:00|552.65|550.35|552.58|550.28|552.65|550.35|552.51|550.21|25
1734000430000|2024-12-12 10:47:10|552.55|550.25|552.47|550.17|552.65|550.35|552.47|550.17|15
1734000440000|2024-12-12 10:47:20|552.37|550.07|551.99|549.69|552.38|550.08|551.99|549.69|33
1734000450000|2024-12-12 10:47:30|551.98|549.68|552.25|549.95|552.27|549.97|551.96|549.66|29
1734000460000|2024-12-12 10:47:40|552.31|550.01|552.27|549.97|552.34|550.04|552.22|549.92|23
1734000470000|2024-12-12 10:47:50|552.26|549.96|552.08|549.78|552.27|549.97|552.05|549.75|25
1734000480000|2024-12-12 10:48:00|552.07|549.77|551.95|549.65|552.07|549.77|551.88|549.58|27
1734000490000|2024-12-12 10:48:10|551.96|549.66|551.88|549.58|552.01|549.71|551.75|549.45|26
1734000500000|2024-12-12 10:48:20|551.92|549.62|552.06|549.76|552.1|549.8|551.89|549.59|16
1734000510000|2024-12-12 10:48:30|552.04|549.74|551.7|549.4|552.04|549.74|551.7|549.4|25
1734000520000|2024-12-12 10:48:40|551.72|549.42|551.74|549.44|551.8|549.5|551.64|549.34|21
1734000530000|2024-12-12 10:48:50|551.76|549.46|552.06|549.76|552.06|549.76|551.76|549.46|18
1734000540000|2024-12-12 10:49:00|552.05|549.75|551.79|549.49|552.05|549.75|551.79|549.49|16
1734000550000|2024-12-12 10:49:10|551.83|549.53|551.86|549.56|551.89|549.59|551.76|549.46|10
1734000560000|2024-12-12 10:49:20|551.85|549.55|552|549.7|552|549.7|551.79|549.49|24
1734000570000|2024-12-12 10:49:30|551.96|549.66|551.69|549.39|552.02|549.72|551.68|549.38|19
1734000580000|2024-12-12 10:49:40|551.67|549.37|551.69|549.39|551.7|549.4|551.62|549.32|19
1734000590000|2024-12-12 10:49:50|551.67|549.37|551.58|549.28|551.67|549.37|551.51|549.21|25
1734000600000|2024-12-12 10:50:00|551.57|549.27|551.75|549.45|551.79|549.49|551.56|549.26|26
1734000610000|2024-12-12 10:50:10|551.79|549.49|551.95|549.65|551.96|549.66|551.76|549.46|26
1734000620000|2024-12-12 10:50:20|551.92|549.62|551.86|549.56|551.94|549.64|551.84|549.54|17
1734000630000|2024-12-12 10:50:30|551.89|549.59|551.99|549.69|552.02|549.72|551.87|549.57|15
1734000640000|2024-12-12 10:50:40|552|549.7|551.83|549.53|552.02|549.72|551.81|549.51|23
1734000650000|2024-12-12 10:50:50|551.9|549.6|551.81|549.51|551.9|549.6|551.76|549.46|22
1734000660000|2024-12-12 10:51:00|551.8|549.5|551.82|549.52|551.95|549.65|551.74|549.44|27
1734000670000|2024-12-12 10:51:10|551.79|549.49|551.94|549.64|551.94|549.64|551.73|549.43|24
1734000680000|2024-12-12 10:51:20|551.99|549.69|551.98|549.68|552.04|549.74|551.96|549.66|19
1734000690000|2024-12-12 10:51:30|551.99|549.69|551.93|549.63|552.02|549.72|551.85|549.55|26
1734000700000|2024-12-12 10:51:40|551.94|549.64|551.74|549.44|551.94|549.64|551.61|549.31|25
1734000710000|2024-12-12 10:51:50|551.73|549.43|551.93|549.63|551.95|549.65|551.73|549.43|16
1734000720000|2024-12-12 10:52:00|551.94|549.64|551.92|549.62|551.99|549.69|551.8|549.5|19
1734000730000|2024-12-12 10:52:10|551.9|549.6|551.77|549.47|551.93|549.63|551.73|549.43|13
1734000740000|2024-12-12 10:52:20|551.76|549.46|551.43|549.13|551.78|549.48|551.43|549.13|20
1734000750000|2024-12-12 10:52:30|551.42|549.12|551.31|549.01|551.42|549.12|551.31|549.01|9
1734000760000|2024-12-12 10:52:40|551.28|548.98|551.26|548.96|551.53|549.23|551.23|548.93|19
1734000770000|2024-12-12 10:52:50|551.27|548.97|551.3|549|551.31|549.01|551.27|548.97|8
1734000780000|2024-12-12 10:53:00|551.31|549.01|550.89|548.59|551.31|549.01|550.87|548.57|22
1734000790000|2024-12-12 10:53:10|550.88|548.58|550.52|548.22|550.88|548.58|550.52|548.22|17
1734000800000|2024-12-12 10:53:20|550.57|548.27|550.81|548.51|550.84|548.54|550.45|548.15|24
1734000810000|2024-12-12 10:53:30|550.83|548.53|550.81|548.51|550.88|548.58|550.75|548.45|23
1734000820000|2024-12-12 10:53:40|550.82|548.52|550.62|548.32|550.83|548.53|550.5|548.2|18
1734000830000|2024-12-12 10:53:50|550.61|548.31|550.94|548.64|550.97|548.67|550.59|548.29|25
1734000840000|2024-12-12 10:54:00|550.86|548.56|550.67|548.37|550.94|548.64|550.67|548.37|20
1734000850000|2024-12-12 10:54:10|550.7|548.4|550.92|548.62|550.97|548.67|550.7|548.4|15
1734000860000|2024-12-12 10:54:20|550.93|548.63|550.86|548.56|551.03|548.73|550.86|548.56|20
1734000870000|2024-12-12 10:54:30|550.79|548.49|551.08|548.78|551.1|548.8|550.77|548.47|15
1734000880000|2024-12-12 10:54:40|551.17|548.87|551.16|548.86|551.19|548.89|551.01|548.71|14
1734000890000|2024-12-12 10:54:50|551.15|548.85|551.3|549|551.3|549|551.15|548.85|17
1734000900000|2024-12-12 10:55:00|551.37|549.07|551.38|549.08|551.5|549.2|551.31|549.01|24
1734000910000|2024-12-12 10:55:10|551.39|549.09|551.3|549|551.47|549.17|551.3|549|15
1734000920000|2024-12-12 10:55:20|551.21|548.91|551.28|548.98|551.35|549.05|551.14|548.84|22
1734000930000|2024-12-12 10:55:30|551.29|548.99|551.4|549.1|551.41|549.11|551.14|548.84|21
1734000940000|2024-12-12 10:55:40|551.35|549.05|551.38|549.08|551.4|549.1|551.26|548.96|28
1734000950000|2024-12-12 10:55:50|551.4|549.1|551.43|549.13|551.44|549.14|551.4|549.1|7
1734000960000|2024-12-12 10:56:00|551.42|549.12|551.41|549.11|551.45|549.15|551.22|548.92|15
1734000970000|2024-12-12 10:56:10|551.43|549.13|551.15|548.85|551.43|549.13|551.01|548.71|21
1734000980000|2024-12-12 10:56:20|551.2|548.9|551.5|549.2|551.5|549.2|551.2|548.9|19
1734000990000|2024-12-12 10:56:30|551.56|549.26|551.7|549.4|551.73|549.43|551.56|549.26|19
1734001000000|2024-12-12 10:56:40|551.68|549.38|551.69|549.39|551.73|549.43|551.62|549.32|21
1734001010000|2024-12-12 10:56:50|551.7|549.4|551.74|549.44|551.74|549.44|551.7|549.4|3
1734001050000|2024-12-12 10:57:30|551.77|549.47|551.8|549.5|551.8|549.5|551.77|549.47|2
1734001060000|2024-12-12 10:57:40|551.86|549.56|551.86|549.56|551.86|549.56|551.86|549.56|1
1734001070000|2024-12-12 10:57:50|551.96|549.66|552.06|549.76|552.06|549.76|551.96|549.66|2
1734001080000|2024-12-12 10:58:00|552.09|549.79|552.1|549.8|552.1|549.8|552.09|549.79|2
1734001090000|2024-12-12 10:58:10|552.19|549.89|552.29|549.99|552.29|549.99|552.19|549.89|2
1734001100000|2024-12-12 10:58:20|552.26|549.96|552.25|549.95|552.26|549.96|552.17|549.87|12
1734001110000|2024-12-12 10:58:30|552.28|549.98|552.27|549.97|552.29|549.99|552.23|549.93|11
1734001120000|2024-12-12 10:58:40|552.28|549.98|552.22|549.92|552.28|549.98|552.2|549.9|17
1734001130000|2024-12-12 10:58:50|552.24|549.94|552.29|549.99|552.29|549.99|552.24|549.94|8
1734001140000|2024-12-12 10:59:00|552.28|549.98|551.98|549.68|552.28|549.98|551.98|549.68|21
1734001150000|2024-12-12 10:59:10|552|549.7|552.02|549.72|552.07|549.77|551.94|549.64|20
1734001160000|2024-12-12 10:59:20|552.05|549.75|552|549.7|552.17|549.87|551.95|549.65|28
1734001170000|2024-12-12 10:59:30|552.01|549.71|552.16|549.86|552.17|549.87|552|549.7|23
1734001180000|2024-12-12 10:59:40|552.18|549.88|552.19|549.89|552.22|549.92|552.15|549.85|24
1734001190000|2024-12-12 10:59:50|552.2|549.9|552.07|549.77|552.21|549.91|552|549.7|17
1734001200000|2024-12-12 11:00:00|552.04|549.74|551.79|549.49|552.22|549.92|551.76|549.46|26
1734001210000|2024-12-12 11:00:10|551.75|549.45|551.54|549.24|551.75|549.45|551.43|549.13|25
1734001220000|2024-12-12 11:00:20|551.56|549.26|551.85|549.55|551.97|549.67|551.56|549.26|28
1734001230000|2024-12-12 11:00:30|551.87|549.57|552.03|549.73|552.03|549.73|551.75|549.45|31
1734001240000|2024-12-12 11:00:40|552.04|549.74|551.96|549.66|552.16|549.86|551.93|549.63|23
1734001250000|2024-12-12 11:00:50|551.93|549.63|551.5|549.2|551.96|549.66|551.43|549.13|31
1734001260000|2024-12-12 11:01:00|551.51|549.21|551.43|549.13|551.71|549.41|551.34|549.04|26
1734001270000|2024-12-12 11:01:10|551.49|549.19|551.24|548.94|551.5|549.2|551.19|548.89|26
1734001280000|2024-12-12 11:01:20|551.25|548.95|550.96|548.66|551.25|548.95|550.78|548.48|30
1734001290000|2024-12-12 11:01:30|550.97|548.67|551.42|549.12|551.43|549.13|550.94|548.64|30
1734001300000|2024-12-12 11:01:40|551.43|549.13|551.71|549.41|551.72|549.42|551.41|549.11|20
1734001310000|2024-12-12 11:01:50|551.72|549.42|551.68|549.38|551.79|549.49|551.59|549.29|21
1734001320000|2024-12-12 11:02:00|551.67|549.37|551.79|549.49|551.79|549.49|551.67|549.37|11
1734001330000|2024-12-12 11:02:10|551.78|549.48|551.79|549.49|551.79|549.49|551.78|549.48|2
1734001340000|2024-12-12 11:02:20|551.77|549.47|551.68|549.38|551.79|549.49|551.63|549.33|20
1734001350000|2024-12-12 11:02:30|551.69|549.39|551.5|549.2|551.7|549.4|551.37|549.07|27
1734001360000|2024-12-12 11:02:40|551.45|549.15|551.49|549.19|551.62|549.32|551.32|549.02|22
1734001370000|2024-12-12 11:02:50|551.48|549.18|551.41|549.11|551.49|549.19|551.39|549.09|30
1734001380000|2024-12-12 11:03:00|551.28|548.98|551.24|548.94|551.32|549.02|551.09|548.79|29
1734001390000|2024-12-12 11:03:10|551.23|548.93|551.2|548.9|551.23|548.93|550.93|548.63|28
1734001400000|2024-12-12 11:03:20|551.18|548.88|551.22|548.92|551.34|549.04|551.17|548.87|19
1734001410000|2024-12-12 11:03:30|551.24|548.94|550.9|548.6|551.26|548.96|550.76|548.46|20
1734001420000|2024-12-12 11:03:40|550.89|548.59|550.9|548.6|551|548.7|550.87|548.57|21
1734001430000|2024-12-12 11:03:50|550.89|548.59|550.32|548.02|550.89|548.59|550.31|548.01|26
1734001440000|2024-12-12 11:04:00|550.29|547.99|550.12|547.82|550.46|548.16|550.12|547.82|23
1734001450000|2024-12-12 11:04:10|550.11|547.81|549.95|547.65|550.36|548.06|549.95|547.65|26
1734001460000|2024-12-12 11:04:20|549.96|547.66|549.86|547.56|550.22|547.92|549.86|547.56|29
1734001470000|2024-12-12 11:04:30|549.85|547.55|550.1|547.8|550.1|547.8|549.84|547.54|18
1734001480000|2024-12-12 11:04:40|550.05|547.75|549.74|547.44|550.05|547.75|549.71|547.41|20
1734001490000|2024-12-12 11:04:50|549.73|547.43|549.22|546.92|549.73|547.43|549.14|546.84|24
1734001500000|2024-12-12 11:05:00|549.16|546.86|549.45|547.15|549.5|547.2|549.14|546.84|25
1734001510000|2024-12-12 11:05:10|549.49|547.19|549.34|547.04|549.49|547.19|549.14|546.84|30
1734001520000|2024-12-12 11:05:20|549.32|547.02|549.45|547.15|549.51|547.21|549.28|546.98|23
1734001530000|2024-12-12 11:05:30|549.44|547.14|549.56|547.26|549.57|547.27|549.43|547.13|19
1734001540000|2024-12-12 11:05:40|549.57|547.27|550.2|547.9|550.2|547.9|549.57|547.27|12
1734001550000|2024-12-12 11:05:50|550.29|547.99|550.88|548.58|550.92|548.62|550.29|547.99|24
1734001560000|2024-12-12 11:06:00|550.85|548.55|549.97|547.67|550.85|548.55|549.9|547.6|10
1734001570000|2024-12-12 11:06:10|549.85|547.55|550.15|547.85|550.15|547.85|549.73|547.43|20
1734001580000|2024-12-12 11:06:20|550.17|547.87|550.65|548.35|550.66|548.36|550.17|547.87|30
1734001590000|2024-12-12 11:06:30|550.67|548.37|550.61|548.31|550.76|548.46|550.61|548.31|6
1734001600000|2024-12-12 11:06:40|550.7|548.4|550.63|548.33|550.7|548.4|550.63|548.33|2
1734001610000|2024-12-12 11:06:50|550.74|548.44|550.93|548.63|551.02|548.72|550.71|548.41|28
1734001620000|2024-12-12 11:07:00|551.02|548.72|550.59|548.29|551.05|548.75|550.59|548.29|20
1734001630000|2024-12-12 11:07:10|550.44|548.14|550.43|548.13|550.5|548.2|550.34|548.04|15
1734001640000|2024-12-12 11:07:20|550.42|548.12|550.53|548.23|550.78|548.48|550.38|548.08|25
1734001650000|2024-12-12 11:07:30|550.61|548.31|550.52|548.22|550.72|548.42|550.4|548.1|20
1734001660000|2024-12-12 11:07:40|550.53|548.23|550.83|548.53|550.87|548.57|550.53|548.23|28
1734001670000|2024-12-12 11:07:50|550.77|548.47|550.86|548.56|551.01|548.71|550.54|548.24|32
1734001680000|2024-12-12 11:08:00|550.8|548.5|550.92|548.62|550.94|548.64|550.74|548.44|29
1734001690000|2024-12-12 11:08:10|550.9|548.6|551|548.7|551.1|548.8|550.9|548.6|26
1734001700000|2024-12-12 11:08:20|551.01|548.71|551.09|548.79|551.16|548.86|551.01|548.71|11
1734001710000|2024-12-12 11:08:30|551.07|548.77|550.85|548.55|551.07|548.77|550.85|548.55|27
1734001720000|2024-12-12 11:08:40|550.86|548.56|550.93|548.63|551.06|548.76|550.83|548.53|23
1734001730000|2024-12-12 11:08:50|550.91|548.61|550.81|548.51|550.95|548.65|550.78|548.48|25
1734001740000|2024-12-12 11:09:00|550.77|548.47|550.34|548.04|550.77|548.47|550.32|548.02|29
1734001750000|2024-12-12 11:09:10|550.35|548.05|549.78|547.48|550.35|548.05|549.78|547.48|34
1734001760000|2024-12-12 11:09:20|549.77|547.47|549.96|547.66|550.11|547.81|549.77|547.47|26
1734001770000|2024-12-12 11:09:30|549.95|547.65|550.13|547.83|550.13|547.83|549.95|547.65|26
1734001780000|2024-12-12 11:09:40|550.07|547.77|550.33|548.03|550.39|548.09|550.07|547.77|27
1734001790000|2024-12-12 11:09:50|550.34|548.04|550.23|547.93|550.34|548.04|550.18|547.88|26
1734001800000|2024-12-12 11:10:00|550.22|547.92|549.75|547.45|550.22|547.92|549.7|547.4|28
1734001810000|2024-12-12 11:10:10|549.73|547.43|549.14|546.84|549.73|547.43|549.14|546.84|23
1734001820000|2024-12-12 11:10:20|549.16|546.86|549.04|546.74|549.27|546.97|549.04|546.74|24
1734001830000|2024-12-12 11:10:30|549.05|546.75|548.97|546.67|549.08|546.78|548.96|546.66|31
1734001840000|2024-12-12 11:10:40|548.98|546.68|549.07|546.77|549.07|546.77|548.79|546.49|28
1734001850000|2024-12-12 11:10:50|549.06|546.76|549.11|546.81|549.23|546.93|549.06|546.76|26
1734001860000|2024-12-12 11:11:00|549.1|546.8|548.74|546.44|549.1|546.8|548.53|546.23|18
1734001870000|2024-12-12 11:11:10|548.72|546.42|549.18|546.88|549.31|547.01|548.71|546.41|28
1734001880000|2024-12-12 11:11:20|549.16|546.86|548.65|546.35|549.17|546.87|548.63|546.33|32
1734001890000|2024-12-12 11:11:30|548.71|546.41|549.03|546.73|549.03|546.73|548.71|546.41|27
1734001900000|2024-12-12 11:11:40|549.07|546.77|548.55|546.25|549.09|546.79|548.55|546.25|29
1734001910000|2024-12-12 11:11:50|548.56|546.26|548.53|546.23|548.57|546.27|548.53|546.23|6
1734001920000|2024-12-12 11:12:00|548.06|545.76|547.81|545.51|548.06|545.76|547.78|545.48|10
1734001930000|2024-12-12 11:12:10|547.8|545.5|548.12|545.82|548.23|545.93|547.76|545.46|27
1734001940000|2024-12-12 11:12:20|548.11|545.81|548.31|546.01|548.4|546.1|548.1|545.8|26
1734001950000|2024-12-12 11:12:30|548.28|545.98|548.37|546.07|548.37|546.07|548.13|545.83|26
1734001960000|2024-12-12 11:12:40|548.39|546.09|548.54|546.24|548.54|546.24|548.36|546.06|13
1734001970000|2024-12-12 11:12:50|548.84|546.54|549.11|546.81|549.14|546.84|548.84|546.54|8
1734001980000|2024-12-12 11:13:00|549.09|546.79|548.95|546.65|549.1|546.8|548.78|546.48|21
1734001990000|2024-12-12 11:13:10|548.96|546.66|548.96|546.66|549.09|546.79|548.85|546.55|30
1734002000000|2024-12-12 11:13:20|548.93|546.63|549.1|546.8|549.11|546.81|548.89|546.59|27
1734002010000|2024-12-12 11:13:30|549.11|546.81|548.64|546.34|549.11|546.81|548.54|546.24|29
1734002020000|2024-12-12 11:13:40|548.6|546.3|548.68|546.38|548.86|546.56|548.56|546.26|30
1734002030000|2024-12-12 11:13:50|548.72|546.42|548.81|546.51|548.83|546.53|548.68|546.38|33
1734002040000|2024-12-12 11:14:00|548.82|546.52|548.91|546.61|548.91|546.61|548.71|546.41|25
1734002050000|2024-12-12 11:14:10|548.92|546.62|548.96|546.66|548.96|546.66|548.83|546.53|23
1734002060000|2024-12-12 11:14:20|548.99|546.69|549.17|546.87|549.17|546.87|548.99|546.69|28
1734002070000|2024-12-12 11:14:30|549.16|546.86|548.93|546.63|549.17|546.87|548.9|546.6|23
1734002080000|2024-12-12 11:14:40|548.92|546.62|548.85|546.55|548.92|546.62|548.76|546.46|17
1734002090000|2024-12-12 11:14:50|548.84|546.54|548.85|546.55|548.93|546.63|548.6|546.3|25
1734002100000|2024-12-12 11:15:00|548.83|546.53|549.17|546.87|549.17|546.87|548.82|546.52|22
1734002130000|2024-12-12 11:15:30|549.18|546.88|549.4|547.1|549.4|547.1|549.18|546.88|4
1734002140000|2024-12-12 11:15:40|549.5|547.2|549.61|547.31|549.61|547.31|549.5|547.2|2
1734002160000|2024-12-12 11:16:00|549.58|547.28|549.49|547.19|549.59|547.29|549.41|547.11|14
1734002170000|2024-12-12 11:16:10|549.5|547.2|549.55|547.25|549.55|547.25|549.41|547.11|23
1734002180000|2024-12-12 11:16:20|549.61|547.31|549.62|547.32|549.62|547.32|549.61|547.31|2
1734002190000|2024-12-12 11:16:30|549.59|547.29|549.62|547.32|549.62|547.32|549.54|547.24|20
1734002200000|2024-12-12 11:16:40|549.63|547.33|550.02|547.72|550.02|547.72|549.63|547.33|2
1734002210000|2024-12-12 11:16:50|550|547.7|549.67|547.37|550|547.7|549.67|547.37|18
1734002220000|2024-12-12 11:17:00|549.63|547.33|549.63|547.33|549.63|547.33|549.53|547.23|23
1734002230000|2024-12-12 11:17:10|549.64|547.34|549.79|547.49|549.89|547.59|549.64|547.34|30
1734002240000|2024-12-12 11:17:20|549.81|547.51|549.96|547.66|549.96|547.66|549.7|547.4|29
1734002250000|2024-12-12 11:17:30|549.97|547.67|550.02|547.72|550.02|547.72|549.97|547.67|4
1734002270000|2024-12-12 11:17:50|549.92|547.62|549.91|547.61|549.92|547.62|549.85|547.55|6
1734002280000|2024-12-12 11:18:00|549.95|547.65|550.02|547.72|550.02|547.72|549.92|547.62|17
1734002290000|2024-12-12 11:18:10|550.08|547.78|550.15|547.85|550.15|547.85|550.08|547.78|2
1734002300000|2024-12-12 11:18:20|550.16|547.86|550.82|548.52|550.82|548.52|550.16|547.86|9
1734002320000|2024-12-12 11:18:40|551.18|548.88|551.18|548.88|551.18|548.88|551.18|548.88|1
1734002340000|2024-12-12 11:19:00|551.05|548.75|551.03|548.73|551.05|548.75|551.03|548.73|2
1734002350000|2024-12-12 11:19:10|551.02|548.72|550.91|548.61|551.02|548.72|550.77|548.47|31
1734002360000|2024-12-12 11:19:20|550.94|548.64|551.15|548.85|551.15|548.85|550.92|548.62|26
1734002370000|2024-12-12 11:19:30|551.16|548.86|550.84|548.54|551.16|548.86|550.76|548.46|31
1734002380000|2024-12-12 11:19:40|550.87|548.57|550.8|548.5|550.92|548.62|550.63|548.33|24
1734002390000|2024-12-12 11:19:50|550.79|548.49|550.52|548.22|550.79|548.49|550.41|548.11|30
1734002400000|2024-12-12 11:20:00|550.54|548.24|550.62|548.32|550.67|548.37|550.5|548.2|32
1734002410000|2024-12-12 11:20:10|550.61|548.31|550.16|547.86|550.63|548.33|550.13|547.83|25
1734002420000|2024-12-12 11:20:20|550.15|547.85|549.67|547.37|550.15|547.85|549.67|547.37|24
1734002430000|2024-12-12 11:20:30|549.65|547.35|549.44|547.14|549.76|547.46|549.28|546.98|33
1734002440000|2024-12-12 11:20:40|549.45|547.15|549.46|547.16|549.52|547.22|549.32|547.02|25
1734002450000|2024-12-12 11:20:50|549.45|547.15|549.42|547.12|549.46|547.16|549.42|547.12|8
1734002460000|2024-12-12 11:21:00|549.43|547.13|549.43|547.13|549.43|547.13|549.42|547.12|5
1734002470000|2024-12-12 11:21:10|549.44|547.14|549.45|547.15|549.45|547.15|549.42|547.12|7
1734002510000|2024-12-12 11:21:50|549.43|547.13|549.43|547.13|549.43|547.13|549.43|547.13|1
1734002520000|2024-12-12 11:22:00|549.44|547.14|549.45|547.15|549.45|547.15|549.43|547.13|7
1734002530000|2024-12-12 11:22:10|549.53|547.23|549.61|547.31|549.61|547.31|549.53|547.23|2
1734002540000|2024-12-12 11:22:20|549.56|547.26|549.48|547.18|549.61|547.31|549.46|547.16|7
1734002550000|2024-12-12 11:22:30|549.5|547.2|549.45|547.15|549.57|547.27|549.45|547.15|22
1734002560000|2024-12-12 11:22:40|549.44|547.14|548.98|546.68|549.44|547.14|548.83|546.53|14
1734002570000|2024-12-12 11:22:50|548.97|546.67|548.85|546.55|548.97|546.67|548.78|546.48|13
1734002580000|2024-12-12 11:23:00|548.66|546.36|548.85|546.55|548.93|546.63|548.66|546.36|28
1734002590000|2024-12-12 11:23:10|548.92|546.62|548.84|546.54|548.93|546.63|548.7|546.4|27
1734002600000|2024-12-12 11:23:20|548.85|546.55|548.7|546.4|548.85|546.55|548.65|546.35|26
1734002610000|2024-12-12 11:23:30|548.5|546.2|548.25|545.95|548.5|546.2|548.2|545.9|25
1734002620000|2024-12-12 11:23:40|548.26|545.96|548.63|546.33|548.64|546.34|548.26|545.96|21
1734002630000|2024-12-12 11:23:50|548.59|546.29|548.85|546.55|548.85|546.55|548.59|546.29|8
1734002640000|2024-12-12 11:24:00|549.01|546.71|549.18|546.88|549.18|546.88|549.01|546.71|2
1734002660000|2024-12-12 11:24:20|549.39|547.09|549.61|547.31|549.61|547.31|549.39|547.09|2
1734002670000|2024-12-12 11:24:30|549.7|547.4|549.97|547.67|549.97|547.67|549.7|547.4|4
1734002690000|2024-12-12 11:24:50|549.87|547.57|549.47|547.17|549.87|547.57|549.47|547.17|13
1734002700000|2024-12-12 11:25:00|549.43|547.13|549.5|547.2|549.53|547.23|549.31|547.01|21
1734002710000|2024-12-12 11:25:10|549.43|547.13|549.44|547.14|549.59|547.29|549.39|547.09|16
1734002720000|2024-12-12 11:25:20|549.43|547.13|549.01|546.71|549.43|547.13|549.01|546.71|28
1734002730000|2024-12-12 11:25:30|549.02|546.72|549.03|546.73|549.16|546.86|548.96|546.66|27
1734002740000|2024-12-12 11:25:40|549|546.7|549.14|546.84|549.23|546.93|549|546.7|23
1734002750000|2024-12-12 11:25:50|549.11|546.81|549.24|546.94|549.32|547.02|549.11|546.81|19
1734002760000|2024-12-12 11:26:00|549.25|546.95|549.33|547.03|549.33|547.03|549.2|546.9|11
1734002780000|2024-12-12 11:26:20|549.6|547.3|549.65|547.35|549.85|547.55|549.6|547.3|20
1734002790000|2024-12-12 11:26:30|549.67|547.37|549.68|547.38|549.73|547.43|549.38|547.08|30
1734002800000|2024-12-12 11:26:40|549.69|547.39|549.28|546.98|549.69|547.39|549.2|546.9|26
1734002810000|2024-12-12 11:26:50|549.27|546.97|549.53|547.23|549.58|547.28|549.27|546.97|23
1734002820000|2024-12-12 11:27:00|549.55|547.25|549.58|547.28|549.58|547.28|549.55|547.25|2
1734002830000|2024-12-12 11:27:10|549.54|547.24|549.55|547.25|549.58|547.28|549.46|547.16|20
1734002840000|2024-12-12 11:27:20|549.54|547.24|549.58|547.28|549.58|547.28|549.52|547.22|8
1734002860000|2024-12-12 11:27:40|549.76|547.46|549.95|547.65|549.95|547.65|549.76|547.46|2
1734002870000|2024-12-12 11:27:50|549.96|547.66|550.02|547.72|550.02|547.72|549.96|547.66|4
1734002880000|2024-12-12 11:28:00|549.97|547.67|549.88|547.58|549.97|547.67|549.88|547.58|7
1734002890000|2024-12-12 11:28:10|549.86|547.56|549.94|547.64|550|547.7|549.8|547.5|24
1734002900000|2024-12-12 11:28:20|549.95|547.65|550.02|547.72|550.02|547.72|549.95|547.65|4
1734002920000|2024-12-12 11:28:40|550.14|547.84|550.26|547.96|550.26|547.96|550.14|547.84|2
1734002950000|2024-12-12 11:29:10|550.31|548.01|550.37|548.07|550.37|548.07|550.31|548.01|2
1734003000000|2024-12-12 11:30:00|550.45|548.15|550.53|548.23|550.53|548.23|550.45|548.15|4
1734003140000|2024-12-12 11:32:20|550.1|547.8|550.07|547.77|550.1|547.8|549.97|547.67|6
1734003150000|2024-12-12 11:32:30|550.06|547.76|550.17|547.87|550.22|547.92|550.06|547.76|22
1734003160000|2024-12-12 11:32:40|550.15|547.85|550.17|547.87|550.27|547.97|550.15|547.85|21
1734003170000|2024-12-12 11:32:50|550.16|547.86|549.8|547.5|550.16|547.86|549.79|547.49|19
1734003180000|2024-12-12 11:33:00|549.78|547.48|549.95|547.65|550.01|547.71|549.71|547.41|24
1734003190000|2024-12-12 11:33:10|549.96|547.66|549.53|547.23|549.96|547.66|549.41|547.11|22
1734003200000|2024-12-12 11:33:20|549.29|546.99|548.97|546.67|549.4|547.1|548.97|546.67|29
1734003210000|2024-12-12 11:33:30|548.92|546.62|548.36|546.06|548.92|546.62|548.36|546.06|34
1734003220000|2024-12-12 11:33:40|548.32|546.02|548.32|546.02|548.4|546.1|548.2|545.9|29
1734003230000|2024-12-12 11:33:50|548.42|546.12|548.04|545.74|548.42|546.12|547.81|545.51|28
1734003240000|2024-12-12 11:34:00|548.06|545.76|548.37|546.07|548.43|546.13|548.06|545.76|32
1734003250000|2024-12-12 11:34:10|548.36|546.06|548.4|546.1|548.47|546.17|548.31|546.01|33
1734003260000|2024-12-12 11:34:20|548.41|546.11|548.23|545.93|548.42|546.12|548.07|545.77|25
1734003270000|2024-12-12 11:34:30|548.37|546.07|548.4|546.1|548.44|546.14|548.36|546.06|20
1734003280000|2024-12-12 11:34:40|548.43|546.13|548.16|545.86|548.43|546.13|548.14|545.84|14
1734003290000|2024-12-12 11:34:50|548.27|545.97|548.51|546.21|548.51|546.21|548.27|545.97|14
1734003310000|2024-12-12 11:35:10|548.48|546.18|548.5|546.2|548.5|546.2|548.47|546.17|3
1734003320000|2024-12-12 11:35:20|548.51|546.21|548.51|546.21|548.51|546.21|548.49|546.19|3
1734003330000|2024-12-12 11:35:30|548.49|546.19|548.4|546.1|548.49|546.19|548.31|546.01|27
1734003340000|2024-12-12 11:35:40|548.42|546.12|548.11|545.81|548.49|546.19|548.11|545.81|20
1734003350000|2024-12-12 11:35:50|548.13|545.83|547.75|545.45|548.13|545.83|547.7|545.4|30
1734003360000|2024-12-12 11:36:00|547.74|545.44|548.01|545.71|548.07|545.77|547.72|545.42|31
1734003370000|2024-12-12 11:36:10|548|545.7|547.57|545.27|548.04|545.74|547.4|545.1|31
1734003380000|2024-12-12 11:36:20|547.72|545.42|547.58|545.28|547.76|545.46|547.58|545.28|21
1734003390000|2024-12-12 11:36:30|547.61|545.31|547.57|545.27|547.64|545.34|547.47|545.17|16
1734003400000|2024-12-12 11:36:40|547.56|545.26|547.62|545.32|547.62|545.32|547.47|545.17|19
1734003410000|2024-12-12 11:36:50|547.61|545.31|547.58|545.28|547.7|545.4|547.45|545.15|23
1734003420000|2024-12-12 11:37:00|547.57|545.27|547.53|545.23|547.63|545.33|547.42|545.12|19
1734003430000|2024-12-12 11:37:10|547.54|545.24|547.87|545.57|547.87|545.57|547.54|545.24|19
1734003440000|2024-12-12 11:37:20|547.79|545.49|547.78|545.48|547.81|545.51|547.74|545.44|13
1734003450000|2024-12-12 11:37:30|547.62|545.32|547.55|545.25|547.66|545.36|547.44|545.14|23
1734003460000|2024-12-12 11:37:40|547.53|545.23|547.52|545.22|547.62|545.32|547.51|545.21|13
1734003470000|2024-12-12 11:37:50|547.51|545.21|547.55|545.25|547.56|545.26|547.42|545.12|24
1734003480000|2024-12-12 11:38:00|547.56|545.26|547.78|545.48|547.78|545.48|547.56|545.26|11
1734003490000|2024-12-12 11:38:10|547.79|545.49|547.71|545.41|547.82|545.52|547.71|545.41|10
1734003500000|2024-12-12 11:38:20|547.74|545.44|547.67|545.37|547.75|545.45|547.59|545.29|15
1734003510000|2024-12-12 11:38:30|547.65|545.35|547.42|545.12|547.69|545.39|547.42|545.12|20
1734003520000|2024-12-12 11:38:40|547.4|545.1|547.34|545.04|547.41|545.11|547.34|545.04|10
1734003530000|2024-12-12 11:38:50|547.37|545.07|547.55|545.25|547.62|545.32|547.37|545.07|12
1734003540000|2024-12-12 11:39:00|547.63|545.33|547.34|545.04|547.64|545.34|547.34|545.04|23
1734003560000|2024-12-12 11:39:20|547.06|544.76|546.61|544.31|547.06|544.76|546.6|544.3|17
1734003570000|2024-12-12 11:39:30|546.6|544.3|546.86|544.56|546.86|544.56|546.6|544.3|18
1734003580000|2024-12-12 11:39:40|546.87|544.57|547.3|545|547.48|545.18|546.87|544.57|22
1734003590000|2024-12-12 11:39:50|547.33|545.03|547.45|545.15|547.48|545.18|547.33|545.03|9
1734003600000|2024-12-12 11:40:00|547.43|545.13|547.64|545.34|547.64|545.34|547.36|545.06|22
1734003610000|2024-12-12 11:40:10|547.65|545.35|547.48|545.18|547.71|545.41|547.48|545.18|18
1734003620000|2024-12-12 11:40:20|547.52|545.22|547.19|544.89|547.67|545.37|547.19|544.89|30
1734003630000|2024-12-12 11:40:30|547.22|544.92|546.96|544.66|547.22|544.92|546.95|544.65|21
1734003640000|2024-12-12 11:40:40|546.99|544.69|547.18|544.88|547.27|544.97|546.98|544.68|9
1734003650000|2024-12-12 11:40:50|547.17|544.87|547.1|544.8|547.17|544.87|546.91|544.61|21
1734003660000|2024-12-12 11:41:00|547.12|544.82|547.29|544.99|547.35|545.05|547.12|544.82|11
1734003670000|2024-12-12 11:41:10|547.34|545.04|547.03|544.73|547.34|545.04|547.03|544.73|22
1734003680000|2024-12-12 11:41:20|547.05|544.75|546.74|544.44|547.05|544.75|546.73|544.43|23
1734003690000|2024-12-12 11:41:30|546.73|544.43|546.99|544.69|547.06|544.76|546.73|544.43|20
1734003700000|2024-12-12 11:41:40|546.95|544.65|547.02|544.72|547.05|544.75|546.95|544.65|18
1734003710000|2024-12-12 11:41:50|547.01|544.71|546.8|544.5|547.04|544.74|546.8|544.5|13
1734003720000|2024-12-12 11:42:00|546.79|544.49|546.65|544.35|546.9|544.6|546.65|544.35|19
1734003730000|2024-12-12 11:42:10|546.64|544.34|546.76|544.46|546.77|544.47|546.63|544.33|11
1734003740000|2024-12-12 11:42:20|546.78|544.48|546.79|544.49|546.98|544.68|546.78|544.48|16
1734003750000|2024-12-12 11:42:30|546.84|544.54|546.84|544.54|546.84|544.54|546.63|544.33|14
1734003760000|2024-12-12 11:42:40|546.83|544.53|547.17|544.87|547.25|544.95|546.82|544.52|21
1734003770000|2024-12-12 11:42:50|547.16|544.86|547.21|544.91|547.24|544.94|547.15|544.85|16
1734003780000|2024-12-12 11:43:00|547.2|544.9|546.86|544.56|547.21|544.91|546.85|544.55|21
1734003790000|2024-12-12 11:43:10|546.85|544.55|546.94|544.64|546.98|544.68|546.85|544.55|13
1734003800000|2024-12-12 11:43:20|546.91|544.61|546.81|544.51|547.01|544.71|546.81|544.51|24
1734003810000|2024-12-12 11:43:30|546.84|544.54|546.84|544.54|546.85|544.55|546.72|544.42|10
1734003820000|2024-12-12 11:43:40|546.9|544.6|547.08|544.78|547.08|544.78|546.9|544.6|10
1734003830000|2024-12-12 11:43:50|547.04|544.74|546.9|544.6|547.04|544.74|546.88|544.58|7
1734003840000|2024-12-12 11:44:00|546.93|544.63|547|544.7|547.06|544.76|546.93|544.63|23
1734003850000|2024-12-12 11:44:10|546.99|544.69|546.9|544.6|546.99|544.69|546.84|544.54|20
1734003860000|2024-12-12 11:44:20|547|544.7|547.04|544.74|547.08|544.78|546.95|544.65|23
1734003870000|2024-12-12 11:44:30|547.05|544.75|547.08|544.78|547.08|544.78|546.98|544.68|15
1734003890000|2024-12-12 11:44:50|547.05|544.75|546.99|544.69|547.06|544.76|546.99|544.69|6
1734003900000|2024-12-12 11:45:00|547|544.7|547.08|544.78|547.08|544.78|547|544.7|5
1734003910000|2024-12-12 11:45:10|547.01|544.71|546.93|544.63|547.04|544.74|546.9|544.6|18
1734003920000|2024-12-12 11:45:20|546.9|544.6|546.81|544.51|546.96|544.66|546.71|544.41|23
1734003930000|2024-12-12 11:45:30|546.86|544.56|547|544.7|547.07|544.77|546.77|544.47|23
1734003940000|2024-12-12 11:45:40|547.01|544.71|547.08|544.78|547.08|544.78|547.01|544.71|6
1734003960000|2024-12-12 11:46:00|547.01|544.71|547.01|544.71|547.06|544.76|546.94|544.64|16
1734003970000|2024-12-12 11:46:10|547.07|544.77|546.91|544.61|547.07|544.77|546.89|544.59|17
1734003980000|2024-12-12 11:46:20|546.9|544.6|546.82|544.52|547.02|544.72|546.75|544.45|22
1734003990000|2024-12-12 11:46:30|546.9|544.6|547.08|544.78|547.08|544.78|546.8|544.5|12
1734004030000|2024-12-12 11:47:10|547.04|544.74|547.08|544.78|547.08|544.78|546.98|544.68|11
1734004040000|2024-12-12 11:47:20|547.02|544.72|547.02|544.72|547.04|544.74|546.97|544.67|15
1734004050000|2024-12-12 11:47:30|547.01|544.71|547.08|544.78|547.08|544.78|546.97|544.67|8
1734004070000|2024-12-12 11:47:50|547.21|544.91|547.71|545.41|547.71|545.41|547.21|544.91|2
1734004080000|2024-12-12 11:48:00|547.65|545.35|547.71|545.41|547.71|545.41|547.65|545.35|4
1734004090000|2024-12-12 11:48:10|547.75|545.45|547.8|545.5|547.8|545.5|547.75|545.45|2
1734004100000|2024-12-12 11:48:20|547.81|545.51|548.09|545.79|548.09|545.79|547.81|545.51|4
1734004110000|2024-12-12 11:48:30|548.07|545.77|547.97|545.67|548.07|545.77|547.97|545.67|11
1734004120000|2024-12-12 11:48:40|547.98|545.68|547.91|545.61|547.98|545.68|547.84|545.54|22
1734004130000|2024-12-12 11:48:50|547.94|545.64|548.04|545.74|548.05|545.75|547.94|545.64|10
1734004140000|2024-12-12 11:49:00|548.05|545.75|548.21|545.91|548.21|545.91|548.05|545.75|12
1734004150000|2024-12-12 11:49:10|548.18|545.88|548.18|545.88|548.18|545.88|548.18|545.88|1
1734004160000|2024-12-12 11:49:20|548.16|545.86|548|545.7|548.17|545.87|548|545.7|21
1734004170000|2024-12-12 11:49:30|548.01|545.71|548.06|545.76|548.15|545.85|548|545.7|20
1734004180000|2024-12-12 11:49:40|548.09|545.79|548.18|545.88|548.19|545.89|548.06|545.76|19
1734004190000|2024-12-12 11:49:50|548.2|545.9|548.21|545.91|548.21|545.91|548.13|545.83|12
1734004220000|2024-12-12 11:50:20|548.09|545.79|548.21|545.91|548.21|545.91|548.09|545.79|19
1734004230000|2024-12-12 11:50:30|548.2|545.9|548.21|545.91|548.21|545.91|548.2|545.9|2
1734004250000|2024-12-12 11:50:50|548.25|545.95|548.3|546|548.3|546|548.25|545.95|2
1734004260000|2024-12-12 11:51:00|548.34|546.04|548.39|546.09|548.39|546.09|548.34|546.04|2
1734004270000|2024-12-12 11:51:10|548.45|546.15|548.73|546.43|548.73|546.43|548.45|546.15|7
1734004280000|2024-12-12 11:51:20|548.76|546.46|548.79|546.49|548.79|546.49|548.76|546.46|2
1734004310000|2024-12-12 11:51:50|548.8|546.5|548.81|546.51|548.81|546.51|548.8|546.5|2
1734004330000|2024-12-12 11:52:10|548.78|546.48|548.81|546.51|548.81|546.51|548.68|546.38|9
1734004340000|2024-12-12 11:52:20|548.77|546.47|548.8|546.5|548.8|546.5|548.76|546.46|10
1734004350000|2024-12-12 11:52:30|548.81|546.51|548.79|546.49|548.81|546.51|548.77|546.47|15
1734004360000|2024-12-12 11:52:40|548.8|546.5|548.81|546.51|548.81|546.51|548.8|546.5|2
1734004370000|2024-12-12 11:52:50|548.8|546.5|548.76|546.46|548.8|546.5|548.76|546.46|2
1734004380000|2024-12-12 11:53:00|548.77|546.47|548.81|546.51|548.81|546.51|548.76|546.46|6
1734004410000|2024-12-12 11:53:30|548.79|546.49|548.8|546.5|548.8|546.5|548.79|546.49|4
1734004420000|2024-12-12 11:53:40|548.81|546.51|548.81|546.51|548.81|546.51|548.79|546.49|4
1734004450000|2024-12-12 11:54:10|548.77|546.47|548.8|546.5|548.8|546.5|548.73|546.43|8
1734004460000|2024-12-12 11:54:20|548.81|546.51|548.81|546.51|548.81|546.51|548.81|546.51|1
1734004490000|2024-12-12 11:54:50|548.88|546.58|548.96|546.66|548.96|546.66|548.88|546.58|2
1734004500000|2024-12-12 11:55:00|549.06|546.76|549.16|546.86|549.16|546.86|549.06|546.76|2
1734004510000|2024-12-12 11:55:10|549.15|546.85|548.96|546.66|549.15|546.85|548.89|546.59|17
1734004520000|2024-12-12 11:55:20|548.97|546.67|548.9|546.6|548.97|546.67|548.88|546.58|19
1734004530000|2024-12-12 11:55:30|548.89|546.59|548.65|546.35|548.89|546.59|548.56|546.26|18
1734004540000|2024-12-12 11:55:40|548.61|546.31|548.65|546.35|548.8|546.5|548.61|546.31|25
1734004550000|2024-12-12 11:55:50|548.63|546.33|548.61|546.31|548.68|546.38|548.48|546.18|20
1734004560000|2024-12-12 11:56:00|548.62|546.32|548.61|546.31|548.7|546.4|548.57|546.27|20
1734004570000|2024-12-12 11:56:10|548.6|546.3|548.63|546.33|548.63|546.33|548.34|546.04|22
1734004580000|2024-12-12 11:56:20|548.6|546.3|548.37|546.07|548.65|546.35|548.33|546.03|20
1734004590000|2024-12-12 11:56:30|548.33|546.03|548.34|546.04|548.34|546.04|548.16|545.86|22
1734004600000|2024-12-12 11:56:40|548.35|546.05|548.28|545.98|548.35|546.05|548.26|545.96|18
1734004610000|2024-12-12 11:56:50|548.25|545.95|548.27|545.97|548.39|546.09|548.25|545.95|22
1734004620000|2024-12-12 11:57:00|548.26|545.96|548.24|545.94|548.26|545.96|548.13|545.83|24
1734004630000|2024-12-12 11:57:10|548.23|545.93|548.17|545.87|548.28|545.98|548.11|545.81|21
1734004640000|2024-12-12 11:57:20|548.15|545.85|548.4|546.1|548.4|546.1|548.15|545.85|17
1734004650000|2024-12-12 11:57:30|548.37|546.07|548.33|546.03|548.4|546.1|548.3|546|20
1734004660000|2024-12-12 11:57:40|548.3|546|548.08|545.78|548.33|546.03|548.02|545.72|20
1734004670000|2024-12-12 11:57:50|548.07|545.77|548.26|545.96|548.26|545.96|548.05|545.75|17
1734004680000|2024-12-12 11:58:00|548.24|545.94|548.32|546.02|548.34|546.04|548.24|545.94|19
1734004690000|2024-12-12 11:58:10|548.3|546|548.4|546.1|548.4|546.1|548.3|546|6
1734004700000|2024-12-12 11:58:20|548.39|546.09|548.4|546.1|548.4|546.1|548.39|546.09|4
1734004710000|2024-12-12 11:58:30|548.39|546.09|548.4|546.1|548.4|546.1|548.38|546.08|6
1734004730000|2024-12-12 11:58:50|548.36|546.06|548.4|546.1|548.4|546.1|548.34|546.04|8
1734004790000|2024-12-12 11:59:50|548.49|546.19|548.59|546.29|548.59|546.29|548.49|546.19|3
1734004800000|2024-12-12 12:00:00|548.62|546.32|548.88|546.58|548.88|546.58|548.62|546.32|7
1734004810000|2024-12-12 12:00:10|548.95|546.65|549.19|546.89|549.19|546.89|548.95|546.65|5
1734004830000|2024-12-12 12:00:30|549.21|546.91|549.38|547.08|549.38|547.08|549.21|546.91|5
1734004850000|2024-12-12 12:00:50|550.16|547.86|550.11|547.81|550.16|547.86|550.11|547.81|3
1734004860000|2024-12-12 12:01:00|550.09|547.79|549.84|547.54|550.09|547.79|549.82|547.52|23
1734004870000|2024-12-12 12:01:10|549.82|547.52|549.64|547.34|549.82|547.52|549.53|547.23|20
1734004880000|2024-12-12 12:01:20|549.59|547.29|549.8|547.5|549.87|547.57|549.59|547.29|21
1734004890000|2024-12-12 12:01:30|549.78|547.48|549.98|547.68|550|547.7|549.78|547.48|22
1734004900000|2024-12-12 12:01:40|549.97|547.67|550.19|547.89|550.19|547.89|549.97|547.67|7
1734004910000|2024-12-12 12:01:50|550.2|547.9|550.43|548.13|550.43|548.13|550.2|547.9|3
1734004940000|2024-12-12 12:02:20|550.4|548.1|550.43|548.13|550.43|548.13|550.37|548.07|11
1734004960000|2024-12-12 12:02:40|550.72|548.42|550.94|548.64|550.95|548.65|550.72|548.42|7
1734004970000|2024-12-12 12:02:50|550.9|548.6|550.9|548.6|550.93|548.63|550.81|548.51|21
1734004980000|2024-12-12 12:03:00|550.85|548.55|550.55|548.25|550.89|548.59|550.54|548.24|27
1734004990000|2024-12-12 12:03:10|550.56|548.26|550.49|548.19|550.56|548.26|550.43|548.13|23
1734005000000|2024-12-12 12:03:20|550.51|548.21|550.51|548.21|550.64|548.34|550.51|548.21|20
1734005010000|2024-12-12 12:03:30|550.5|548.2|549.95|547.65|550.56|548.26|549.95|547.65|25
1734005020000|2024-12-12 12:03:40|549.98|547.68|549.89|547.59|549.98|547.68|549.68|547.38|22
1734005030000|2024-12-12 12:03:50|549.9|547.6|549.95|547.65|550|547.7|549.88|547.58|26
1734005040000|2024-12-12 12:04:00|549.99|547.69|550.05|547.75|550.05|547.75|549.96|547.66|18
1734005050000|2024-12-12 12:04:10|550.24|547.94|550.24|547.94|550.24|547.94|550.24|547.94|1
1734005060000|2024-12-12 12:04:20|550.44|548.14|550.37|548.07|550.44|548.14|550.28|547.98|18
1734005070000|2024-12-12 12:04:30|550.36|548.06|550.44|548.14|550.44|548.14|550.36|548.06|6
1734005100000|2024-12-12 12:05:00|550.42|548.12|550.43|548.13|550.44|548.14|550.37|548.07|9
1734005110000|2024-12-12 12:05:10|550.41|548.11|550.44|548.14|550.44|548.14|550.41|548.11|3
1734005120000|2024-12-12 12:05:20|550.41|548.11|550|547.7|550.41|548.11|550|547.7|16
1734005130000|2024-12-12 12:05:30|550.06|547.76|550.13|547.83|550.3|548|550.06|547.76|20
1734005140000|2024-12-12 12:05:40|550.12|547.82|550.25|547.95|550.28|547.98|550.09|547.79|16
1734005150000|2024-12-12 12:05:50|550.28|547.98|550.24|547.94|550.3|548|550.24|547.94|19
1734005160000|2024-12-12 12:06:00|550.25|547.95|550.42|548.12|550.42|548.12|550.24|547.94|18
1734005170000|2024-12-12 12:06:10|550.43|548.13|550.4|548.1|550.43|548.13|550.29|547.99|21
1734005180000|2024-12-12 12:06:20|550.42|548.12|550.39|548.09|550.44|548.14|550.37|548.07|13
1734005190000|2024-12-12 12:06:30|550.4|548.1|550.44|548.14|550.44|548.14|550.38|548.08|9
1734005210000|2024-12-12 12:06:50|550.5|548.2|550.79|548.49|550.79|548.49|550.5|548.2|2
1734005220000|2024-12-12 12:07:00|550.78|548.48|550.69|548.39|550.78|548.48|550.69|548.39|7
1734005230000|2024-12-12 12:07:10|550.7|548.4|550.69|548.39|550.73|548.43|550.41|548.11|25
1734005240000|2024-12-12 12:07:20|550.7|548.4|550.79|548.49|550.79|548.49|550.69|548.39|12
1734005250000|2024-12-12 12:07:30|550.76|548.46|550.7|548.4|550.77|548.47|550.66|548.36|10
1734005260000|2024-12-12 12:07:40|550.68|548.38|550.54|548.24|550.68|548.38|550.53|548.23|15
1734005270000|2024-12-12 12:07:50|550.57|548.27|550.5|548.2|550.57|548.27|550.45|548.15|22
1734005280000|2024-12-12 12:08:00|550.47|548.17|550.6|548.3|550.64|548.34|550.47|548.17|18
1734005290000|2024-12-12 12:08:10|550.61|548.31|550.58|548.28|550.63|548.33|550.48|548.18|16
1734005300000|2024-12-12 12:08:20|550.53|548.23|550.43|548.13|550.53|548.23|550.43|548.13|15
1734005310000|2024-12-12 12:08:30|550.46|548.16|550.26|547.96|550.46|548.16|550.26|547.96|19
1734005320000|2024-12-12 12:08:40|550.25|547.95|550.34|548.04|550.39|548.09|550.25|547.95|12
1734005330000|2024-12-12 12:08:50|550.4|548.1|550.71|548.41|550.71|548.41|550.39|548.09|15
1734005340000|2024-12-12 12:09:00|550.76|548.46|550.79|548.49|550.79|548.49|550.76|548.46|3
1734005360000|2024-12-12 12:09:20|550.76|548.46|550.73|548.43|550.77|548.47|550.73|548.43|11
1734005370000|2024-12-12 12:09:30|550.7|548.4|550.74|548.44|550.74|548.44|550.69|548.39|16
1734005380000|2024-12-12 12:09:40|550.73|548.43|550.72|548.42|550.74|548.44|550.69|548.39|17
1734005390000|2024-12-12 12:09:50|550.69|548.39|550.65|548.35|550.72|548.42|550.62|548.32|13
1734005400000|2024-12-12 12:10:00|550.62|548.32|550.38|548.08|550.65|548.35|550.36|548.06|23
1734005410000|2024-12-12 12:10:10|550.39|548.09|550.75|548.45|550.75|548.45|550.39|548.09|22
1734005420000|2024-12-12 12:10:20|550.73|548.43|550.76|548.46|550.76|548.46|550.71|548.41|15
1734005430000|2024-12-12 12:10:30|550.75|548.45|550.76|548.46|550.77|548.47|550.71|548.41|11
1734005440000|2024-12-12 12:10:40|550.77|548.47|550.61|548.31|550.77|548.47|550.61|548.31|10
1734005450000|2024-12-12 12:10:50|550.54|548.24|550.72|548.42|550.73|548.43|550.41|548.11|19
1734005460000|2024-12-12 12:11:00|550.7|548.4|550.64|548.34|550.71|548.41|550.59|548.29|21
1734005470000|2024-12-12 12:11:10|550.63|548.33|550.68|548.38|550.71|548.41|550.58|548.28|15
1734005480000|2024-12-12 12:11:20|550.7|548.4|550.52|548.22|550.73|548.43|550.52|548.22|22
1734005490000|2024-12-12 12:11:30|550.49|548.19|550.62|548.32|550.64|548.34|550.29|547.99|27
1734005500000|2024-12-12 12:11:40|550.61|548.31|550.53|548.23|550.61|548.31|550.52|548.22|21
1734005510000|2024-12-12 12:11:50|550.52|548.22|550.66|548.36|550.73|548.43|550.52|548.22|27
1734005520000|2024-12-12 12:12:00|550.6|548.3|550.62|548.32|550.68|548.38|550.53|548.23|27
1734005530000|2024-12-12 12:12:10|550.64|548.34|550.7|548.4|550.71|548.41|550.53|548.23|26
1734005540000|2024-12-12 12:12:20|550.73|548.43|550.73|548.43|550.75|548.45|550.71|548.41|17
1734005550000|2024-12-12 12:12:30|550.71|548.41|550.68|548.38|550.71|548.41|550.59|548.29|10
1734005560000|2024-12-12 12:12:40|550.66|548.36|550.58|548.28|550.71|548.41|550.58|548.28|13
1734005570000|2024-12-12 12:12:50|550.57|548.27|550.62|548.32|550.66|548.36|550.51|548.21|18
1734005580000|2024-12-12 12:13:00|550.63|548.33|550.6|548.3|550.66|548.36|550.6|548.3|19
1734005590000|2024-12-12 12:13:10|550.61|548.31|550.58|548.28|550.63|548.33|550.53|548.23|20
1734005600000|2024-12-12 12:13:20|550.55|548.25|550.79|548.49|550.79|548.49|550.55|548.25|24
1734005610000|2024-12-12 12:13:30|550.77|548.47|550.77|548.47|550.77|548.47|550.6|548.3|15
1734005620000|2024-12-12 12:13:40|550.78|548.48|550.74|548.44|550.79|548.49|550.72|548.42|18
1734005630000|2024-12-12 12:13:50|550.72|548.42|550.69|548.39|550.73|548.43|550.69|548.39|11
1734005640000|2024-12-12 12:14:00|550.7|548.4|550.78|548.48|550.79|548.49|550.7|548.4|9
1734005650000|2024-12-12 12:14:10|550.76|548.46|550.75|548.45|550.79|548.49|550.74|548.44|7
1734005660000|2024-12-12 12:14:20|550.74|548.44|550.74|548.44|550.77|548.47|550.74|548.44|9
1734005670000|2024-12-12 12:14:30|550.75|548.45|550.78|548.48|550.79|548.49|550.74|548.44|12
1734005680000|2024-12-12 12:14:40|550.77|548.47|550.79|548.49|550.79|548.49|550.76|548.46|4
1734005710000|2024-12-12 12:15:10|550.74|548.44|550.76|548.46|550.79|548.49|550.73|548.43|11
1734005720000|2024-12-12 12:15:20|550.75|548.45|550.79|548.49|550.79|548.49|550.7|548.4|24
1734005750000|2024-12-12 12:15:50|550.76|548.46|550.61|548.31|550.76|548.46|550.6|548.3|9
1734005760000|2024-12-12 12:16:00|550.62|548.32|550.39|548.09|550.64|548.34|550.39|548.09|25
1734005770000|2024-12-12 12:16:10|550.4|548.1|550.7|548.4|550.7|548.4|550.4|548.1|23
1734005780000|2024-12-12 12:16:20|550.75|548.45|550.79|548.49|550.83|548.53|550.75|548.45|17
1734005790000|2024-12-12 12:16:30|550.8|548.5|550.56|548.26|550.8|548.5|550.53|548.23|13
1734005800000|2024-12-12 12:16:40|550.54|548.24|550.78|548.48|550.78|548.48|550.53|548.23|16
1734005810000|2024-12-12 12:16:50|550.77|548.47|550.83|548.53|550.83|548.53|550.76|548.46|7
1734005860000|2024-12-12 12:17:40|550.84|548.54|550.85|548.55|550.85|548.55|550.84|548.54|2
1734005870000|2024-12-12 12:17:50|550.95|548.65|550.95|548.65|550.95|548.65|550.95|548.65|1
1734005920000|2024-12-12 12:18:40|550.97|548.67|551.1|548.8|551.1|548.8|550.97|548.67|3
1734005940000|2024-12-12 12:19:00|551.13|548.83|551.14|548.84|551.14|548.84|551.13|548.83|2
1734005950000|2024-12-12 12:19:10|551.15|548.85|551.29|548.99|551.29|548.99|551.15|548.85|3
1734005970000|2024-12-12 12:19:30|551.37|549.07|551.35|549.05|551.37|549.07|551.35|549.05|2
1734005980000|2024-12-12 12:19:40|551.36|549.06|551.29|548.99|551.38|549.08|551.26|548.96|13
1734005990000|2024-12-12 12:19:50|551.31|549.01|551.4|549.1|551.4|549.1|551.31|549.01|4
1734006000000|2024-12-12 12:20:00|551.38|549.08|551.15|548.85|551.4|549.1|551.15|548.85|8
1734006010000|2024-12-12 12:20:10|551.18|548.88|551.24|548.94|551.26|548.96|551.17|548.87|12
1734006020000|2024-12-12 12:20:20|551.25|548.95|551.34|549.04|551.41|549.11|551.25|548.95|18
1734006030000|2024-12-12 12:20:30|551.35|549.05|551.4|549.1|551.41|549.11|551.35|549.05|8
1734006040000|2024-12-12 12:20:40|551.39|549.09|551.51|549.21|551.51|549.21|551.36|549.06|7
1734006050000|2024-12-12 12:20:50|551.52|549.22|551.63|549.33|551.63|549.33|551.49|549.19|12
1734006060000|2024-12-12 12:21:00|551.61|549.31|551.63|549.33|551.63|549.33|551.61|549.31|3
1734006070000|2024-12-12 12:21:10|551.58|549.28|551.63|549.33|551.63|549.33|551.58|549.28|10
1734006080000|2024-12-12 12:21:20|551.59|549.29|551.63|549.33|551.63|549.33|551.59|549.29|4
1734006090000|2024-12-12 12:21:30|551.62|549.32|551.63|549.33|551.63|549.33|551.59|549.29|7
1734006130000|2024-12-12 12:22:10|551.61|549.31|551.63|549.33|551.63|549.33|551.58|549.28|15
1734006140000|2024-12-12 12:22:20|551.6|549.3|551.63|549.33|551.63|549.33|551.6|549.3|5
1734006150000|2024-12-12 12:22:30|551.6|549.3|551.27|548.97|551.6|549.3|551.23|548.93|26
1734006160000|2024-12-12 12:22:40|551.28|548.98|551.3|549|551.32|549.02|551.24|548.94|16
1734006170000|2024-12-12 12:22:50|551.29|548.99|551.26|548.96|551.29|548.99|551.24|548.94|20
1734006180000|2024-12-12 12:23:00|551.25|548.95|551.08|548.78|551.26|548.96|551.08|548.78|15
1734006190000|2024-12-12 12:23:10|551.09|548.79|550.85|548.55|551.09|548.79|550.85|548.55|22
1734006200000|2024-12-12 12:23:20|550.86|548.56|550.83|548.53|550.87|548.57|550.73|548.43|28
1734006210000|2024-12-12 12:23:30|550.85|548.55|550.86|548.56|550.87|548.57|550.8|548.5|21
1734006220000|2024-12-12 12:23:40|550.85|548.55|550.66|548.36|550.85|548.55|550.59|548.29|21
1734006230000|2024-12-12 12:23:50|550.65|548.35|550.66|548.36|550.69|548.39|550.63|548.33|15
1734006240000|2024-12-12 12:24:00|550.65|548.35|550.93|548.63|550.93|548.63|550.64|548.34|19
1734006250000|2024-12-12 12:24:10|551.07|548.77|551.07|548.77|551.12|548.82|551.01|548.71|24
1734006260000|2024-12-12 12:24:20|551.06|548.76|551.09|548.79|551.15|548.85|551.04|548.74|26
1734006270000|2024-12-12 12:24:30|551.08|548.78|551.14|548.84|551.14|548.84|551.02|548.72|22
1734006280000|2024-12-12 12:24:40|551.15|548.85|551.03|548.73|551.15|548.85|551.03|548.73|22
1734006290000|2024-12-12 12:24:50|551.02|548.72|551.03|548.73|551.05|548.75|551.02|548.72|4
1734006300000|2024-12-12 12:25:00|551.02|548.72|551.01|548.71|551.02|548.72|551.01|548.71|2
1734006310000|2024-12-12 12:25:10|550.74|548.44|550.39|548.09|550.74|548.44|550.39|548.09|12
1734006320000|2024-12-12 12:25:20|550.37|548.07|550.69|548.39|550.71|548.41|550.37|548.07|25
1734006330000|2024-12-12 12:25:30|550.7|548.4|550.47|548.17|550.7|548.4|550.47|548.17|25
1734006340000|2024-12-12 12:25:40|550.48|548.18|550.4|548.1|550.53|548.23|550.37|548.07|27
1734006350000|2024-12-12 12:25:50|550.39|548.09|550.16|547.86|550.39|548.09|550.15|547.85|22
1734006360000|2024-12-12 12:26:00|550.17|547.87|550.17|547.87|550.2|547.9|550.15|547.85|15
1734006370000|2024-12-12 12:26:10|550.16|547.86|550.21|547.91|550.21|547.91|549.97|547.67|26
1734006380000|2024-12-12 12:26:20|550.2|547.9|550.1|547.8|550.2|547.9|550.02|547.72|17
1734006390000|2024-12-12 12:26:30|550.08|547.78|550.1|547.8|550.18|547.88|549.99|547.69|18
1734006400000|2024-12-12 12:26:40|550.08|547.78|549.93|547.63|550.1|547.8|549.93|547.63|14
1734006410000|2024-12-12 12:26:50|549.95|547.65|550.06|547.76|550.07|547.77|549.86|547.56|28
1734006420000|2024-12-12 12:27:00|550.07|547.77|550.17|547.87|550.2|547.9|550.07|547.77|21
1734006430000|2024-12-12 12:27:10|550.18|547.88|549.92|547.62|550.18|547.88|549.92|547.62|22
1734006440000|2024-12-12 12:27:20|549.93|547.63|549.93|547.63|549.95|547.65|549.88|547.58|15
1734006450000|2024-12-12 12:27:30|549.89|547.59|549.9|547.6|549.96|547.66|549.89|547.59|18
1734006460000|2024-12-12 12:27:40|549.89|547.59|549.59|547.29|549.89|547.59|549.53|547.23|20
1734006470000|2024-12-12 12:27:50|549.6|547.3|549.71|547.41|549.77|547.47|549.57|547.27|21
1734006480000|2024-12-12 12:28:00|549.7|547.4|549.66|547.36|549.81|547.51|549.65|547.35|27
1734006490000|2024-12-12 12:28:10|549.65|547.35|549.44|547.14|549.69|547.39|549.44|547.14|25
1734006500000|2024-12-12 12:28:20|549.43|547.13|549.58|547.28|549.58|547.28|549.4|547.1|26
1734006510000|2024-12-12 12:28:30|549.61|547.31|549.84|547.54|549.84|547.54|549.59|547.29|13
1734006520000|2024-12-12 12:28:40|549.83|547.53|549.81|547.51|549.83|547.53|549.76|547.46|17
1734006530000|2024-12-12 12:28:50|549.82|547.52|549.92|547.62|549.92|547.62|549.7|547.4|25
1734006560000|2024-12-12 12:29:20|549.94|547.64|550.04|547.74|550.04|547.74|549.94|547.64|3
1734006580000|2024-12-12 12:29:40|550.1|547.8|550.16|547.86|550.16|547.86|550.1|547.8|2
1734006610000|2024-12-12 12:30:10|550.17|547.87|550.71|548.41|550.78|548.48|550.17|547.87|13
1734006620000|2024-12-12 12:30:20|550.72|548.42|550.66|548.36|550.72|548.42|550.6|548.3|30
1734006630000|2024-12-12 12:30:30|550.64|548.34|550.66|548.36|550.67|548.37|550.5|548.2|25
1734006640000|2024-12-12 12:30:40|550.67|548.37|550.71|548.41|550.76|548.46|550.62|548.32|24
1734006650000|2024-12-12 12:30:50|550.72|548.42|550.58|548.28|550.76|548.46|550.55|548.25|22
1734006660000|2024-12-12 12:31:00|550.59|548.29|550.67|548.37|550.74|548.44|550.59|548.29|28
1734006670000|2024-12-12 12:31:10|550.68|548.38|550.57|548.27|550.69|548.39|550.57|548.27|22
1734006680000|2024-12-12 12:31:20|550.61|548.31|550.57|548.27|550.61|548.31|550.53|548.23|28
1734006690000|2024-12-12 12:31:30|550.56|548.26|550.32|548.02|550.58|548.28|550.24|547.94|22
1734006700000|2024-12-12 12:31:40|550.33|548.03|550.39|548.09|550.39|548.09|550.14|547.84|28
1734006710000|2024-12-12 12:31:50|550.38|548.08|550.28|547.98|550.39|548.09|550.26|547.96|22
1734006720000|2024-12-12 12:32:00|550.27|547.97|550.31|548.01|550.31|548.01|550.11|547.81|21
1734006730000|2024-12-12 12:32:10|550.3|548|550.32|548.02|550.34|548.04|550.26|547.96|25
1734006740000|2024-12-12 12:32:20|550.31|548.01|550.19|547.89|550.31|548.01|550.13|547.83|23
1734006750000|2024-12-12 12:32:30|550.18|547.88|549.88|547.58|550.2|547.9|549.88|547.58|24
1734006760000|2024-12-12 12:32:40|549.9|547.6|550.23|547.93|550.25|547.95|549.9|547.6|24
1734006770000|2024-12-12 12:32:50|550.24|547.94|549.98|547.68|550.25|547.95|549.98|547.68|25
1734006780000|2024-12-12 12:33:00|549.91|547.61|550.06|547.76|550.08|547.78|549.91|547.61|25
1734006790000|2024-12-12 12:33:10|550.05|547.75|550.42|548.12|550.42|548.12|550.05|547.75|18
1734006800000|2024-12-12 12:33:20|550.39|548.09|550.42|548.12|550.42|548.12|550.36|548.06|6
1734006810000|2024-12-12 12:33:30|550.38|548.08|550.42|548.12|550.42|548.12|550.37|548.07|4
1734006850000|2024-12-12 12:34:10|550.48|548.18|550.68|548.38|550.68|548.38|550.48|548.18|4
1734006860000|2024-12-12 12:34:20|550.67|548.37|550.64|548.34|550.67|548.37|550.63|548.33|4
1734006870000|2024-12-12 12:34:30|550.63|548.33|550.43|548.13|550.64|548.34|550.42|548.12|15
1734006880000|2024-12-12 12:34:40|550.5|548.2|550.56|548.26|550.58|548.28|550.49|548.19|20
1734006890000|2024-12-12 12:34:50|550.55|548.25|550.64|548.34|550.64|548.34|550.55|548.25|11
1734006900000|2024-12-12 12:35:00|550.65|548.35|550.68|548.38|550.68|548.38|550.53|548.23|20
1734006910000|2024-12-12 12:35:10|550.66|548.36|550.68|548.38|550.68|548.38|550.65|548.35|5
1734006970000|2024-12-12 12:36:10|550.73|548.43|550.78|548.48|550.78|548.48|550.73|548.43|2
1734007000000|2024-12-12 12:36:40|550.87|548.57|550.96|548.66|550.96|548.66|550.87|548.57|2
1734007030000|2024-12-12 12:37:10|550.92|548.62|550.95|548.65|550.96|548.66|550.81|548.51|8
1734007040000|2024-12-12 12:37:20|550.94|548.64|550.96|548.66|550.96|548.66|550.94|548.64|6
1734007060000|2024-12-12 12:37:40|551|548.7|551.18|548.88|551.18|548.88|551|548.7|2
1734007070000|2024-12-12 12:37:50|551.22|548.92|551.47|549.17|551.47|549.17|551.22|548.92|6
1734007080000|2024-12-12 12:38:00|551.48|549.18|551.83|549.53|551.83|549.53|551.48|549.18|5
1734007090000|2024-12-12 12:38:10|551.84|549.54|551.84|549.54|551.84|549.54|551.84|549.54|1
1734007100000|2024-12-12 12:38:20|551.85|549.55|552.32|550.02|552.32|550.02|551.85|549.55|6
1734007110000|2024-12-12 12:38:30|552.3|550|552.32|550.02|552.32|550.02|552.18|549.88|11
1734007120000|2024-12-12 12:38:40|552.31|550.01|552.32|550.02|552.32|550.02|552.26|549.96|14
1734007200000|2024-12-12 12:40:00|552.27|549.97|552.28|549.98|552.29|549.99|552.26|549.96|15
1734007210000|2024-12-12 12:40:10|552.29|549.99|552.07|549.77|552.29|549.99|552.03|549.73|14
1734007220000|2024-12-12 12:40:20|552.06|549.76|552.08|549.78|552.09|549.79|551.95|549.65|24
1734007230000|2024-12-12 12:40:30|552.07|549.77|552.04|549.74|552.07|549.77|552.02|549.72|16
1734007240000|2024-12-12 12:40:40|552.03|549.73|552.19|549.89|552.21|549.91|552.01|549.71|21
1734007250000|2024-12-12 12:40:50|552.2|549.9|552.03|549.73|552.2|549.9|551.95|549.65|19
1734007260000|2024-12-12 12:41:00|552.05|549.75|552.3|550|552.3|550|552.02|549.72|31
1734007270000|2024-12-12 12:41:10|552.31|550.01|552.2|549.9|552.32|550.02|552.2|549.9|10
1734007280000|2024-12-12 12:41:20|552.19|549.89|552.32|550.02|552.32|550.02|552.19|549.89|18
1734007290000|2024-12-12 12:41:30|552.29|549.99|552.28|549.98|552.3|550|552.28|549.98|4
1734007300000|2024-12-12 12:41:40|552.25|549.95|552.24|549.94|552.29|549.99|552.15|549.85|15
1734007310000|2024-12-12 12:41:50|552.23|549.93|552.26|549.96|552.29|549.99|552.22|549.92|15
1734007320000|2024-12-12 12:42:00|552.24|549.94|552.06|549.76|552.28|549.98|551.94|549.64|30
1734007330000|2024-12-12 12:42:10|552|549.7|552.11|549.81|552.11|549.81|551.95|549.65|28
1734007340000|2024-12-12 12:42:20|552.1|549.8|552.01|549.71|552.21|549.91|551.98|549.68|30
1734007350000|2024-12-12 12:42:30|552|549.7|551.92|549.62|552|549.7|551.88|549.58|16
1734007360000|2024-12-12 12:42:40|551.9|549.6|551.85|549.55|551.9|549.6|551.85|549.55|5
1734007430000|2024-12-12 12:43:50|551.49|549.19|551.25|548.95|551.49|549.19|551.22|548.92|13
1734007440000|2024-12-12 12:44:00|551.24|548.94|551.46|549.16|551.49|549.19|551.24|548.94|22
1734007450000|2024-12-12 12:44:10|551.47|549.17|551.3|549|551.48|549.18|551.18|548.88|25
1734007460000|2024-12-12 12:44:20|551.29|548.99|551.32|549.02|551.39|549.09|551.24|548.94|23
1734007470000|2024-12-12 12:44:30|551.3|549|551.5|549.2|551.5|549.2|551.17|548.87|25
1734007480000|2024-12-12 12:44:40|551.48|549.18|551.5|549.2|551.51|549.21|551.44|549.14|31
1734007490000|2024-12-12 12:44:50|551.52|549.22|551.64|549.34|551.65|549.35|551.51|549.21|11
1734007500000|2024-12-12 12:45:00|551.65|549.35|551.66|549.36|551.67|549.37|551.65|549.35|4
1734007510000|2024-12-12 12:45:10|551.67|549.37|551.86|549.56|551.86|549.56|551.66|549.36|4
1734007520000|2024-12-12 12:45:20|551.83|549.53|551.86|549.56|551.86|549.56|551.83|549.53|4
1734007530000|2024-12-12 12:45:30|551.82|549.52|551.7|549.4|551.82|549.52|551.68|549.38|19
1734007540000|2024-12-12 12:45:40|551.68|549.38|551.58|549.28|551.68|549.38|551.57|549.27|26
1734007550000|2024-12-12 12:45:50|551.57|549.27|551.4|549.1|551.57|549.27|551.39|549.09|31
1734007560000|2024-12-12 12:46:00|551.35|549.05|551.39|549.09|551.44|549.14|551.27|548.97|31
1734007570000|2024-12-12 12:46:10|551.46|549.16|551.7|549.4|551.71|549.41|551.46|549.16|21
1734007580000|2024-12-12 12:46:20|551.71|549.41|551.83|549.53|551.83|549.53|551.57|549.27|26
1734007590000|2024-12-12 12:46:30|551.82|549.52|551.7|549.4|551.83|549.53|551.6|549.3|23
1734007600000|2024-12-12 12:46:40|551.74|549.44|551.76|549.46|551.81|549.51|551.64|549.34|25
1734007610000|2024-12-12 12:46:50|551.75|549.45|551.86|549.56|551.86|549.56|551.75|549.45|12
1734007620000|2024-12-12 12:47:00|551.84|549.54|551.78|549.48|551.84|549.54|551.77|549.47|7
1734007630000|2024-12-12 12:47:10|551.82|549.52|551.86|549.56|551.86|549.56|551.8|549.5|8
1734007640000|2024-12-12 12:47:20|551.84|549.54|551.86|549.56|551.86|549.56|551.83|549.53|7
1734007650000|2024-12-12 12:47:30|551.88|549.58|552.18|549.88|552.18|549.88|551.88|549.58|5
1734007660000|2024-12-12 12:47:40|552.17|549.87|552.18|549.88|552.18|549.88|552.13|549.83|7
1734007670000|2024-12-12 12:47:50|552.16|549.86|552.03|549.73|552.16|549.86|551.94|549.64|24
1734007680000|2024-12-12 12:48:00|552.02|549.72|552.14|549.84|552.14|549.84|551.92|549.62|29
1734007690000|2024-12-12 12:48:10|552.13|549.83|552.14|549.84|552.14|549.84|552.01|549.71|28
1734007700000|2024-12-12 12:48:20|552.17|549.87|552.18|549.88|552.18|549.88|552.17|549.87|2
1734007710000|2024-12-12 12:48:30|552.25|549.95|552.32|550.02|552.32|550.02|552.25|549.95|2
1734007720000|2024-12-12 12:48:40|552.31|550.01|552.32|550.02|552.32|550.02|552.3|550|3
1734007740000|2024-12-12 12:49:00|552.29|549.99|552.28|549.98|552.29|549.99|552.28|549.98|2
1734007750000|2024-12-12 12:49:10|552.29|549.99|552.17|549.87|552.29|549.99|552.13|549.83|14
1734007760000|2024-12-12 12:49:20|552.18|549.88|552.29|549.99|552.29|549.99|552.18|549.88|24
1734007770000|2024-12-12 12:49:30|552.32|550.02|552.32|550.02|552.32|550.02|552.32|550.02|1
1734007780000|2024-12-12 12:49:40|552.33|550.03|552.33|550.03|552.33|550.03|552.33|550.03|1
1734007790000|2024-12-12 12:49:50|552.38|550.08|552.44|550.14|552.44|550.14|552.38|550.08|15
1734007810000|2024-12-12 12:50:10|552.45|550.15|552.8|550.5|552.8|550.5|552.45|550.15|6
1734007830000|2024-12-12 12:50:30|552.82|550.52|552.85|550.55|552.85|550.55|552.82|550.52|2
1734007840000|2024-12-12 12:50:40|553.09|550.79|553.47|551.17|553.47|551.17|553.09|550.79|7
1734007850000|2024-12-12 12:50:50|553.51|551.21|553.47|551.17|553.63|551.33|553.47|551.17|25
1734007860000|2024-12-12 12:51:00|553.49|551.19|553.58|551.28|553.58|551.28|553.37|551.07|28
1734007870000|2024-12-12 12:51:10|553.59|551.29|553.79|551.49|553.79|551.49|553.59|551.29|11
1734007880000|2024-12-12 12:51:20|553.73|551.43|553.76|551.46|553.78|551.48|553.73|551.43|12
1734007890000|2024-12-12 12:51:30|553.75|551.45|553.78|551.48|553.78|551.48|553.67|551.37|19
1734007900000|2024-12-12 12:51:40|553.79|551.49|553.79|551.49|553.79|551.49|553.69|551.39|12
1734007930000|2024-12-12 12:52:10|553.76|551.46|553.78|551.48|553.79|551.49|553.74|551.44|5
1734007940000|2024-12-12 12:52:20|553.77|551.47|553.79|551.49|553.79|551.49|553.76|551.46|5
1734007950000|2024-12-12 12:52:30|553.78|551.48|553.7|551.4|553.79|551.49|553.68|551.38|19
1734007960000|2024-12-12 12:52:40|553.69|551.39|553.32|551.02|553.7|551.4|553.32|551.02|23
1734007970000|2024-12-12 12:52:50|553.41|551.11|553.48|551.18|553.48|551.18|553.4|551.1|13
1734007980000|2024-12-12 12:53:00|553.55|551.25|553.64|551.34|553.64|551.34|553.39|551.09|23
1734007990000|2024-12-12 12:53:10|553.63|551.33|553.57|551.27|553.63|551.33|553.55|551.25|20
1734008000000|2024-12-12 12:53:20|553.55|551.25|553.79|551.49|553.79|551.49|553.5|551.2|14
1734008010000|2024-12-12 12:53:30|553.88|551.58|553.98|551.68|553.98|551.68|553.88|551.58|2
1734008020000|2024-12-12 12:53:40|553.95|551.65|553.8|551.5|553.95|551.65|553.8|551.5|17
1734008030000|2024-12-12 12:53:50|553.83|551.53|553.98|551.68|553.98|551.68|553.77|551.47|18
1734008040000|2024-12-12 12:54:00|553.97|551.67|553.98|551.68|553.98|551.68|553.79|551.49|17
1734008060000|2024-12-12 12:54:20|553.95|551.65|553.92|551.62|553.96|551.66|553.86|551.56|5
1734008070000|2024-12-12 12:54:30|553.91|551.61|553.8|551.5|553.94|551.64|553.8|551.5|13
1734008080000|2024-12-12 12:54:40|553.81|551.51|553.57|551.27|553.81|551.51|553.57|551.27|25
1734008090000|2024-12-12 12:54:50|553.52|551.22|553.92|551.62|553.92|551.62|553.47|551.17|24
1734008100000|2024-12-12 12:55:00|553.91|551.61|553.91|551.61|553.98|551.68|553.82|551.52|13
1734008110000|2024-12-12 12:55:10|553.88|551.58|553.8|551.5|553.88|551.58|553.79|551.49|22
1734008120000|2024-12-12 12:55:20|553.78|551.48|553.24|550.94|553.79|551.49|553.2|550.9|26
1734008130000|2024-12-12 12:55:30|553.23|550.93|552.75|550.45|553.44|551.14|552.75|550.45|22
1734008140000|2024-12-12 12:55:40|552.7|550.4|552.16|549.86|552.7|550.4|552.16|549.86|32
1734008150000|2024-12-12 12:55:50|552.2|549.9|552.2|549.9|552.26|549.96|552.16|549.86|29
1734008160000|2024-12-12 12:56:00|552.21|549.91|552.35|550.05|552.38|550.08|552.21|549.91|21
1734008170000|2024-12-12 12:56:10|552.34|550.04|552.45|550.15|552.45|550.15|552.31|550.01|24
1734008180000|2024-12-12 12:56:20|552.46|550.16|552.76|550.46|552.77|550.47|552.43|550.13|25
1734008190000|2024-12-12 12:56:30|552.77|550.47|552.87|550.57|552.87|550.57|552.55|550.25|32
1734008200000|2024-12-12 12:56:40|552.89|550.59|553.17|550.87|553.17|550.87|552.88|550.58|30
1734008210000|2024-12-12 12:56:50|553.19|550.89|553.01|550.71|553.22|550.92|552.9|550.6|34
1734008220000|2024-12-12 12:57:00|553.04|550.74|553.26|550.96|553.29|550.99|553.03|550.73|19
1734008230000|2024-12-12 12:57:10|553.23|550.93|553.17|550.87|553.3|551|553.16|550.86|7
1734008240000|2024-12-12 12:57:20|553.18|550.88|553.32|551.02|553.51|551.21|553.13|550.83|17
1734008250000|2024-12-12 12:57:30|553.31|551.01|553.24|550.94|553.34|551.04|553.18|550.88|12
1734008260000|2024-12-12 12:57:40|553.23|550.93|553.32|551.02|553.39|551.09|553.2|550.9|17
1734008270000|2024-12-12 12:57:50|553.34|551.04|553.28|550.98|553.54|551.24|553.25|550.95|17
1734008280000|2024-12-12 12:58:00|553.23|550.93|553.11|550.81|553.51|551.21|553.11|550.81|24
1734008290000|2024-12-12 12:58:10|553.04|550.74|553.01|550.71|553.12|550.82|553.01|550.71|21
1734008300000|2024-12-12 12:58:20|553.09|550.79|552.96|550.66|553.1|550.8|552.96|550.66|13
1734008310000|2024-12-12 12:58:30|552.97|550.67|553|550.7|553.04|550.74|552.94|550.64|23
1734008320000|2024-12-12 12:58:40|553.01|550.71|552.78|550.48|553.02|550.72|552.76|550.46|28
1734008330000|2024-12-12 12:58:50|552.77|550.47|552.82|550.52|552.86|550.56|552.75|550.45|31
1734008340000|2024-12-12 12:59:00|552.84|550.54|552.72|550.42|552.89|550.59|552.69|550.39|21
1734008350000|2024-12-12 12:59:10|552.61|550.31|552.85|550.55|552.87|550.57|552.57|550.27|20
1734008360000|2024-12-12 12:59:20|552.46|550.16|552.36|550.06|552.46|550.16|552.24|549.94|24
1734008370000|2024-12-12 12:59:30|552.37|550.07|552.37|550.07|552.4|550.1|552.34|550.04|18
1734008380000|2024-12-12 12:59:40|552.38|550.08|552.3|550|552.4|550.1|552.3|550|8
1734008400000|2024-12-12 13:00:00|552.4|550.1|552.5|550.2|552.5|550.2|552.4|550.1|2
1734008410000|2024-12-12 13:00:10|552.47|550.17|552.5|550.2|552.5|550.2|552.36|550.06|12
1734008420000|2024-12-12 13:00:20|552.47|550.17|552.49|550.19|552.5|550.2|552.3|550|23
1734008430000|2024-12-12 13:00:30|552.5|550.2|552.5|550.2|552.5|550.2|552.46|550.16|6
1734008440000|2024-12-12 13:00:40|552.49|550.19|552.5|550.2|552.5|550.2|552.36|550.06|13
1734008460000|2024-12-12 13:01:00|552.46|550.16|552|549.7|552.46|550.16|552|549.7|21
1734008470000|2024-12-12 13:01:10|551.97|549.67|552|549.7|552.01|549.71|551.77|549.47|16
1734008480000|2024-12-12 13:01:20|552.04|549.74|552.27|549.97|552.28|549.98|552.04|549.74|25
1734008490000|2024-12-12 13:01:30|552.28|549.98|550.34|548.04|552.28|549.98|550.34|548.04|25
1734008500000|2024-12-12 13:01:40|550.31|548.01|550.26|547.96|550.44|548.14|550.1|547.8|27
1734008510000|2024-12-12 13:01:50|550.27|547.97|550.41|548.11|550.46|548.16|550.27|547.97|19
1734008520000|2024-12-12 13:02:00|550.44|548.14|550.98|548.68|551|548.7|550.44|548.14|16
1734008530000|2024-12-12 13:02:10|550.97|548.67|550.77|548.47|550.97|548.67|550.72|548.42|24
1734008540000|2024-12-12 13:02:20|550.8|548.5|550.72|548.42|550.86|548.56|550.66|548.36|17
1734008550000|2024-12-12 13:02:30|550.66|548.36|551.27|548.97|551.27|548.97|550.66|548.36|18
1734008560000|2024-12-12 13:02:40|551.25|548.95|551.18|548.88|551.56|549.26|551.18|548.88|28
1734008570000|2024-12-12 13:02:50|551.25|548.95|551.2|548.9|551.25|548.95|551.18|548.88|12
1734008580000|2024-12-12 13:03:00|551.21|548.91|551.24|548.94|551.24|548.94|551.1|548.8|21
1734008590000|2024-12-12 13:03:10|551.25|548.95|550.87|548.57|551.25|548.95|550.86|548.56|24
1734008600000|2024-12-12 13:03:20|550.86|548.56|550.43|548.13|550.86|548.56|550.42|548.12|12
1734008610000|2024-12-12 13:03:30|550.42|548.12|550.44|548.14|550.56|548.26|550.38|548.08|25
1734008620000|2024-12-12 13:03:40|550.38|548.08|550.65|548.35|550.67|548.37|550.33|548.03|23
1734008630000|2024-12-12 13:03:50|550.66|548.36|550.81|548.51|550.81|548.51|550.64|548.34|13
1734008640000|2024-12-12 13:04:00|551.01|548.71|551.06|548.76|551.06|548.76|550.98|548.68|10
1734008650000|2024-12-12 13:04:10|551.1|548.8|550.99|548.69|551.18|548.88|550.97|548.67|19
1734008660000|2024-12-12 13:04:20|550.98|548.68|551.03|548.73|551.09|548.79|550.97|548.67|16
1734008670000|2024-12-12 13:04:30|551.04|548.74|551.16|548.86|551.16|548.86|551.04|548.74|14
1734008680000|2024-12-12 13:04:40|551.17|548.87|551.35|549.05|551.37|549.07|551.15|548.85|9
1734008690000|2024-12-12 13:04:50|551.27|548.97|551.19|548.89|551.27|548.97|551.19|548.89|2
1734008700000|2024-12-12 13:05:00|551.2|548.9|551.19|548.89|551.2|548.9|551.19|548.89|2
1734008710000|2024-12-12 13:05:10|551.14|548.84|551.21|548.91|551.21|548.91|551.14|548.84|2
1734008720000|2024-12-12 13:05:20|551.29|548.99|551.39|549.09|551.4|549.1|551.29|548.99|13
1734008730000|2024-12-12 13:05:30|551.51|549.21|551.65|549.35|551.65|549.35|551.5|549.2|7
1734008740000|2024-12-12 13:05:40|551.96|549.66|552.13|549.83|552.19|549.89|551.96|549.66|17
1734008750000|2024-12-12 13:05:50|552.12|549.82|552.23|549.93|552.23|549.93|552.08|549.78|19
1734008760000|2024-12-12 13:06:00|552.21|549.91|552.46|550.16|552.48|550.18|552.21|549.91|16
1734008770000|2024-12-12 13:06:10|552.47|550.17|552.44|550.14|552.5|550.2|552.38|550.08|14
1734008780000|2024-12-12 13:06:20|552.45|550.15|552.29|549.99|552.48|550.18|552.22|549.92|22
1734008790000|2024-12-12 13:06:30|552.3|550|552.43|550.13|552.48|550.18|552.29|549.99|29
1734008800000|2024-12-12 13:06:40|552.44|550.14|552.6|550.3|552.6|550.3|552.41|550.11|15
1734008830000|2024-12-12 13:07:10|552.63|550.33|553.01|550.71|553.01|550.71|552.63|550.33|6
1734008840000|2024-12-12 13:07:20|553.02|550.72|553.05|550.75|553.05|550.75|553.02|550.72|2
1734008860000|2024-12-12 13:07:40|553.24|550.94|553.21|550.91|553.44|551.14|553.21|550.91|15
1734008870000|2024-12-12 13:07:50|553.18|550.88|552.95|550.65|553.18|550.88|552.95|550.65|21
1734008880000|2024-12-12 13:08:00|552.98|550.68|553.05|550.75|553.13|550.83|552.96|550.66|9
1734008890000|2024-12-12 13:08:10|553.13|550.83|553.13|550.83|553.21|550.91|553.05|550.75|17
1734008900000|2024-12-12 13:08:20|553.14|550.84|553.05|550.75|553.26|550.96|553.05|550.75|13
1734008910000|2024-12-12 13:08:30|553.09|550.79|553.09|550.79|553.09|550.79|553.09|550.79|1
1734008920000|2024-12-12 13:08:40|553.13|550.83|553.22|550.92|553.22|550.92|553.08|550.78|16
1734008930000|2024-12-12 13:08:50|553.18|550.88|553.05|550.75|553.18|550.88|553.05|550.75|13
1734008950000|2024-12-12 13:09:10|553.07|550.77|553.17|550.87|553.17|550.87|553.07|550.77|7
1734008960000|2024-12-12 13:09:20|553.18|550.88|553.08|550.78|553.25|550.95|553.08|550.78|18
1734008970000|2024-12-12 13:09:30|553.07|550.77|553.05|550.75|553.1|550.8|553.05|550.75|4
1734008980000|2024-12-12 13:09:40|553.1|550.8|553.19|550.89|553.21|550.91|553.08|550.78|24
1734008990000|2024-12-12 13:09:50|553.21|550.91|553.25|550.95|553.28|550.98|553.21|550.91|10
1734009000000|2024-12-12 13:10:00|553.26|550.96|553.11|550.81|553.26|550.96|553.05|550.75|17
1734009010000|2024-12-12 13:10:10|553.12|550.82|553.05|550.75|553.14|550.84|553.05|550.75|15
1734009020000|2024-12-12 13:10:20|553.06|550.76|553.13|550.83|553.24|550.94|553.06|550.76|19
1734009030000|2024-12-12 13:10:30|553.19|550.89|553.21|550.91|553.23|550.93|553.11|550.81|18
1734009040000|2024-12-12 13:10:40|553.22|550.92|553.29|550.99|553.29|550.99|553.22|550.92|7
1734009060000|2024-12-12 13:11:00|553.56|551.26|553.59|551.29|553.59|551.29|553.56|551.26|6
1734009070000|2024-12-12 13:11:10|553.57|551.27|553.3|551|553.57|551.27|553.3|551|17
1734009080000|2024-12-12 13:11:20|553.28|550.98|553.55|551.25|553.56|551.26|553.18|550.88|31
1734009090000|2024-12-12 13:11:30|553.54|551.24|553.54|551.24|553.57|551.27|553.53|551.23|12
1734009100000|2024-12-12 13:11:40|553.53|551.23|553.49|551.19|553.54|551.24|553.47|551.17|13
1734009110000|2024-12-12 13:11:50|553.55|551.25|553.51|551.21|553.55|551.25|553.5|551.2|16
1734009120000|2024-12-12 13:12:00|553.48|551.18|553.05|550.75|553.48|551.18|553.05|550.75|21
1734009130000|2024-12-12 13:12:10|553.07|550.77|553.09|550.79|553.09|550.79|553.05|550.75|9
1734009140000|2024-12-12 13:12:20|553.16|550.86|553.06|550.76|553.16|550.86|553.06|550.76|16
1734009150000|2024-12-12 13:12:30|553.05|550.75|553.09|550.79|553.12|550.82|553.05|550.75|21
1734009160000|2024-12-12 13:12:40|553.08|550.78|553.08|550.78|553.11|550.81|553.06|550.76|20
1734009170000|2024-12-12 13:12:50|553.05|550.75|553.05|550.75|553.08|550.78|553.05|550.75|7
1734009180000|2024-12-12 13:13:00|553.08|550.78|553.08|550.78|553.11|550.81|553.05|550.75|9
1734009190000|2024-12-12 13:13:10|553.12|550.82|553.17|550.87|553.18|550.88|553.05|550.75|18
1734009200000|2024-12-12 13:13:20|553.15|550.85|553.29|550.99|553.32|551.02|553.13|550.83|24
1734009210000|2024-12-12 13:13:30|553.31|551.01|553.3|551|553.33|551.03|553.21|550.91|22
1734009220000|2024-12-12 13:13:40|553.29|550.99|553.3|551|553.32|551.02|553.29|550.99|13
1734009230000|2024-12-12 13:13:50|553.32|551.02|553.3|551|553.32|551.02|553.28|550.98|10
1734009240000|2024-12-12 13:14:00|553.29|550.99|553.25|550.95|553.3|551|553.25|550.95|6
1734009250000|2024-12-12 13:14:10|553.31|551.01|553.36|551.06|553.38|551.08|553.27|550.97|12
1734009260000|2024-12-12 13:14:20|553.38|551.08|553.25|550.95|553.45|551.15|553.25|550.95|16
1734009270000|2024-12-12 13:14:30|553.37|551.07|553.42|551.12|553.47|551.17|553.37|551.07|18
1734009280000|2024-12-12 13:14:40|553.47|551.17|553.43|551.13|553.47|551.17|553.4|551.1|28
1734009290000|2024-12-12 13:14:50|553.44|551.14|553.23|550.93|553.47|551.17|553.23|550.93|27
1734009300000|2024-12-12 13:15:00|553.21|550.91|553.21|550.91|553.23|550.93|553.05|550.75|16
1734009310000|2024-12-12 13:15:10|553.16|550.86|553.59|551.29|553.59|551.29|553.16|550.86|26
1734009320000|2024-12-12 13:15:20|553.6|551.3|553.6|551.3|553.6|551.3|553.6|551.3|1
1734009330000|2024-12-12 13:15:30|553.62|551.32|553.76|551.46|553.76|551.46|553.62|551.32|3
1734009350000|2024-12-12 13:15:50|553.8|551.5|554.15|551.85|554.15|551.85|553.8|551.5|8
1734009360000|2024-12-12 13:16:00|554.18|551.88|554.52|552.22|554.76|552.46|554.18|551.88|23
1734009370000|2024-12-12 13:16:10|554.54|552.24|554.3|552|554.56|552.26|554.23|551.93|29
1734009380000|2024-12-12 13:16:20|554.35|552.05|554.64|552.34|554.64|552.34|554.35|552.05|23
1734009390000|2024-12-12 13:16:30|554.62|552.32|554.57|552.27|554.69|552.39|554.51|552.21|27
1734009400000|2024-12-12 13:16:40|554.58|552.28|554.57|552.27|554.66|552.36|554.51|552.21|25
1734009410000|2024-12-12 13:16:50|554.58|552.28|554.56|552.26|554.65|552.35|554.56|552.26|28
1734009420000|2024-12-12 13:17:00|554.57|552.27|554.57|552.27|554.6|552.3|554.37|552.07|27
1734009430000|2024-12-12 13:17:10|554.65|552.35|554.35|552.05|554.69|552.39|554.12|551.82|20
1734009440000|2024-12-12 13:17:20|554.33|552.03|554.14|551.84|554.34|552.04|554.1|551.8|25
1734009450000|2024-12-12 13:17:30|554.15|551.85|554.35|552.05|554.4|552.1|554.07|551.77|23
1734009460000|2024-12-12 13:17:40|554.28|551.98|554.07|551.77|554.38|552.08|553.98|551.68|31
1734009470000|2024-12-12 13:17:50|554.08|551.78|554.3|552|554.3|552|554.01|551.71|21
1734009480000|2024-12-12 13:18:00|554.32|552.02|554.62|552.32|554.62|552.32|554.32|552.02|22
1734009490000|2024-12-12 13:18:10|554.64|552.34|554.94|552.64|554.94|552.64|554.64|552.34|6
1734009500000|2024-12-12 13:18:20|554.95|552.65|555.72|553.42|555.88|553.58|554.95|552.65|26
1734009510000|2024-12-12 13:18:30|555.71|553.41|555.72|553.42|555.87|553.57|555.58|553.28|32
1734009520000|2024-12-12 13:18:40|555.79|553.49|555.85|553.55|555.89|553.59|555.78|553.48|24
1734009530000|2024-12-12 13:18:50|555.87|553.57|555.6|553.3|555.87|553.57|555.47|553.17|30
1734009540000|2024-12-12 13:19:00|555.62|553.32|555.32|553.02|555.63|553.33|555.32|553.02|28
1734009550000|2024-12-12 13:19:10|555.39|553.09|555.52|553.22|555.52|553.22|555.09|552.79|33
1734009560000|2024-12-12 13:19:20|555.6|553.3|555.89|553.59|555.89|553.59|555.59|553.29|25
1734009570000|2024-12-12 13:19:30|556.1|553.8|556.18|553.88|556.18|553.88|556.1|553.8|2
1734009580000|2024-12-12 13:19:40|556.38|554.08|556.46|554.16|556.46|554.16|556.38|554.08|8
1734009590000|2024-12-12 13:19:50|556.43|554.13|556.46|554.16|556.46|554.16|556.43|554.13|7
1734009600000|2024-12-12 13:20:00|556.65|554.35|556.82|554.52|556.82|554.52|556.61|554.31|15
1734009610000|2024-12-12 13:20:10|556.74|554.44|556.75|554.45|556.78|554.48|556.7|554.4|10
1734009620000|2024-12-12 13:20:20|556.72|554.42|556.81|554.51|556.82|554.52|556.72|554.42|22
1734009630000|2024-12-12 13:20:30|556.82|554.52|556.93|554.63|557.02|554.72|556.82|554.52|8
1734009640000|2024-12-12 13:20:40|556.91|554.61|556.73|554.43|556.93|554.63|556.61|554.31|32
1734009650000|2024-12-12 13:20:50|556.71|554.41|556.97|554.67|557.02|554.72|556.62|554.32|28
1734009660000|2024-12-12 13:21:00|557.02|554.72|556.69|554.39|557.02|554.72|556.42|554.12|30
1734009670000|2024-12-12 13:21:10|556.72|554.42|556.83|554.53|556.9|554.6|556.63|554.33|29
1734009680000|2024-12-12 13:21:20|556.9|554.6|557.13|554.83|557.13|554.83|556.83|554.53|21
1734009690000|2024-12-12 13:21:30|557.14|554.84|557.44|555.14|557.44|555.14|557.12|554.82|15
1734009700000|2024-12-12 13:21:40|557.46|555.16|557.75|555.45|557.78|555.48|557.45|555.15|31
1734009710000|2024-12-12 13:21:50|557.78|555.48|557.93|555.63|558.01|555.71|557.62|555.32|30
1734009720000|2024-12-12 13:22:00|557.92|555.62|558.31|556.01|558.41|556.11|557.88|555.58|33
1734009730000|2024-12-12 13:22:10|558.34|556.04|558.42|556.12|558.82|556.52|558.14|555.84|33
1734009740000|2024-12-12 13:22:20|558.4|556.1|558.46|556.16|558.55|556.25|558.1|555.8|32
1734009750000|2024-12-12 13:22:30|558.48|556.18|558.81|556.51|558.91|556.61|558.48|556.18|27
1734009760000|2024-12-12 13:22:40|558.76|556.46|558.83|556.53|558.98|556.68|558.76|556.46|25
1734009770000|2024-12-12 13:22:50|558.84|556.54|558.68|556.38|558.85|556.55|558.68|556.38|24
1734009780000|2024-12-12 13:23:00|558.73|556.43|558.54|556.24|558.84|556.54|558.53|556.23|21
1734009790000|2024-12-12 13:23:10|558.53|556.23|558.36|556.06|558.54|556.24|558.34|556.04|18
1734009800000|2024-12-12 13:23:20|558.35|556.05|557.83|555.53|558.35|556.05|557.83|555.53|21
1734009810000|2024-12-12 13:23:30|557.86|555.56|557.92|555.62|558.09|555.79|557.84|555.54|19
1734009820000|2024-12-12 13:23:40|557.91|555.61|557.78|555.48|557.91|555.61|557.67|555.37|27
1734009830000|2024-12-12 13:23:50|557.92|555.62|557.83|555.53|557.92|555.62|557.78|555.48|17
1734009840000|2024-12-12 13:24:00|557.82|555.52|557.78|555.48|557.85|555.55|557.69|555.39|28
1734009850000|2024-12-12 13:24:10|557.85|555.55|557.97|555.67|557.97|555.67|557.8|555.5|16
1734009860000|2024-12-12 13:24:20|557.98|555.68|557.6|555.3|557.98|555.68|557.6|555.3|14
1734009870000|2024-12-12 13:24:30|557.55|555.25|557.42|555.12|557.6|555.3|557.29|554.99|24
1734009880000|2024-12-12 13:24:40|557.37|555.07|557.08|554.78|557.37|555.07|557.08|554.78|25
1734009890000|2024-12-12 13:24:50|557.05|554.75|556.71|554.41|557.05|554.75|556.58|554.28|25
1734009900000|2024-12-12 13:25:00|556.78|554.48|557.03|554.73|557.05|554.75|556.63|554.33|26
1734009910000|2024-12-12 13:25:10|557.02|554.72|557.54|555.24|557.62|555.32|557.02|554.72|27
1734009920000|2024-12-12 13:25:20|557.58|555.28|557.39|555.09|557.65|555.35|557.38|555.08|26
1734009930000|2024-12-12 13:25:30|557.4|555.1|557.08|554.78|557.4|555.1|557.02|554.72|20
1734009940000|2024-12-12 13:25:40|557.1|554.8|557.52|555.22|557.6|555.3|557.07|554.77|32
1734009950000|2024-12-12 13:25:50|557.53|555.23|557.53|555.23|557.61|555.31|557.52|555.22|24
1734009960000|2024-12-12 13:26:00|557.51|555.21|557.59|555.29|557.61|555.31|557.43|555.13|21
1734009970000|2024-12-12 13:26:10|557.61|555.31|557.52|555.22|557.84|555.54|557.5|555.2|21
1734009980000|2024-12-12 13:26:20|557.55|555.25|557.42|555.12|557.57|555.27|557.42|555.12|28
1734009990000|2024-12-12 13:26:30|557.44|555.14|557.56|555.26|557.63|555.33|557.44|555.14|23
1734010000000|2024-12-12 13:26:40|557.55|555.25|557.54|555.24|557.57|555.27|557.39|555.09|30
1734010010000|2024-12-12 13:26:50|557.57|555.27|557.56|555.26|557.61|555.31|557.56|555.26|16
1734010020000|2024-12-12 13:27:00|557.58|555.28|557.64|555.34|557.66|555.36|557.56|555.26|17
1734010030000|2024-12-12 13:27:10|557.63|555.33|557.42|555.12|557.68|555.38|557.42|555.12|24
1734010040000|2024-12-12 13:27:20|557.43|555.13|557.15|554.85|557.45|555.15|557.12|554.82|28
1734010050000|2024-12-12 13:27:30|557.16|554.86|557.58|555.28|557.6|555.3|557.16|554.86|24
1734010060000|2024-12-12 13:27:40|557.59|555.29|557.55|555.25|557.59|555.29|557.51|555.21|23
1734010070000|2024-12-12 13:27:50|557.56|555.26|557.29|554.99|557.57|555.27|557.27|554.97|19
1734010080000|2024-12-12 13:28:00|557.27|554.97|556.78|554.48|557.29|554.99|556.76|554.46|20
1734010090000|2024-12-12 13:28:10|556.79|554.49|557.19|554.89|557.25|554.95|556.79|554.49|27
1734010100000|2024-12-12 13:28:20|557.18|554.88|557.29|554.99|557.29|554.99|557.06|554.76|24
1734010110000|2024-12-12 13:28:30|557.32|555.02|556.95|554.65|557.36|555.06|556.89|554.59|29
1734010120000|2024-12-12 13:28:40|556.94|554.64|556.67|554.37|556.94|554.64|556.66|554.36|27
1734010130000|2024-12-12 13:28:50|556.68|554.38|556.83|554.53|556.86|554.56|556.68|554.38|28
1734010140000|2024-12-12 13:29:00|556.84|554.54|557.2|554.9|557.2|554.9|556.73|554.43|32
1734010150000|2024-12-12 13:29:10|557.4|555.1|557.36|555.06|557.47|555.17|557.26|554.96|26
1734010160000|2024-12-12 13:29:20|557.39|555.09|557.25|554.95|557.41|555.11|557.1|554.8|29
1734010170000|2024-12-12 13:29:30|557.26|554.96|557.57|555.27|557.57|555.27|557.26|554.96|28
1734010180000|2024-12-12 13:29:40|557.52|555.22|557.5|555.2|557.56|555.26|557.32|555.02|23
1734010190000|2024-12-12 13:29:50|557.53|555.23|557.37|555.07|557.56|555.26|557.37|555.07|23
1734010200000|2024-12-12 13:30:00|557.38|555.08|557.74|555.44|557.84|555.54|557.29|554.99|34
1734010210000|2024-12-12 13:30:10|557.72|555.42|557.82|555.52|557.83|555.53|557.43|555.13|29
1734010220000|2024-12-12 13:30:20|557.84|555.54|559.08|556.78|559.08|556.78|557.83|555.53|23
1734010230000|2024-12-12 13:30:30|559.09|556.79|559.03|556.73|559.09|556.79|558.78|556.48|32
1734010240000|2024-12-12 13:30:40|558.94|556.64|557.64|555.34|558.94|556.64|557.64|555.34|33
1734010250000|2024-12-12 13:30:50|557.73|555.43|558.48|556.18|558.68|556.38|557.55|555.25|36
1734010260000|2024-12-12 13:31:00|558.47|556.17|558.11|555.81|558.66|556.36|558.11|555.81|35
1734010270000|2024-12-12 13:31:10|558.1|555.8|557.57|555.27|558.1|555.8|557.57|555.27|33
1734010280000|2024-12-12 13:31:20|557.55|555.25|557.54|555.24|557.76|555.46|557.47|555.17|28
1734010290000|2024-12-12 13:31:30|557.5|555.2|557.45|555.15|557.54|555.24|557.45|555.15|4
1734010300000|2024-12-12 13:31:40|557.18|554.88|556.61|554.31|557.18|554.88|556.58|554.28|32
1734010310000|2024-12-12 13:31:50|556.6|554.3|556.21|553.91|556.89|554.59|556.21|553.91|33
1734010320000|2024-12-12 13:32:00|556.3|554|555|552.7|556.3|554|555|552.7|17
1734010330000|2024-12-12 13:32:10|554.52|552.22|552.25|549.95|554.53|552.23|552.22|549.92|34
1734010340000|2024-12-12 13:32:20|552.21|549.91|551.38|549.08|552.21|549.91|550.15|547.85|34
1734010350000|2024-12-12 13:32:30|551.28|548.98|553.58|551.28|553.62|551.32|550.99|548.69|31
1734010360000|2024-12-12 13:32:40|553.27|550.97|553.35|551.05|553.52|551.22|552.93|550.63|33
1734010370000|2024-12-12 13:32:50|553.36|551.06|554.81|552.51|554.81|552.51|553.36|551.06|25
1734010380000|2024-12-12 13:33:00|554.82|552.52|555.65|553.35|556.17|553.87|554.82|552.52|33
1734010390000|2024-12-12 13:33:10|555.63|553.33|554.48|552.18|555.63|553.33|554.48|552.18|32
1734010400000|2024-12-12 13:33:20|554.4|552.1|553.82|551.52|554.6|552.3|553.82|551.52|35
1734010410000|2024-12-12 13:33:30|553.7|551.4|553.01|550.71|554.17|551.87|552.98|550.68|35
1734010420000|2024-12-12 13:33:40|553.02|550.72|554.16|551.86|554.26|551.96|553.02|550.72|32
1734010430000|2024-12-12 13:33:50|554.17|551.87|554.07|551.77|554.34|552.04|553.89|551.59|34
1734010440000|2024-12-12 13:34:00|554.09|551.79|552.83|550.53|554.22|551.92|552.5|550.2|37
1734010450000|2024-12-12 13:34:10|552.85|550.55|553.01|550.71|553.83|551.53|552.85|550.55|34
1734010460000|2024-12-12 13:34:20|552.84|550.54|552.93|550.63|552.93|550.63|551.45|549.15|30
1734010470000|2024-12-12 13:34:30|553|550.7|553.2|550.9|553.78|551.48|553|550.7|26
1734010480000|2024-12-12 13:34:40|553.1|550.8|554.36|552.06|554.36|552.06|553.1|550.8|27
1734010490000|2024-12-12 13:34:50|554.71|552.41|555.06|552.76|555.06|552.76|554.71|552.41|9
1734010500000|2024-12-12 13:35:00|555|552.7|554.38|552.08|555|552.7|554.18|551.88|35
1734010510000|2024-12-12 13:35:10|554.41|552.11|553.97|551.67|554.66|552.36|553.97|551.67|40
1734010520000|2024-12-12 13:35:20|553.96|551.66|553.48|551.18|554.24|551.94|553.12|550.82|39
1734010530000|2024-12-12 13:35:30|553.42|551.12|553.8|551.5|553.93|551.63|553.13|550.83|34
1734010540000|2024-12-12 13:35:40|553.73|551.43|553.12|550.82|554.03|551.73|553.12|550.82|35
1734010550000|2024-12-12 13:35:50|553.05|550.75|552.04|549.74|553.05|550.75|552.04|549.74|35
1734010560000|2024-12-12 13:36:00|551.89|549.59|551.87|549.57|551.99|549.69|551.11|548.81|27
1734010570000|2024-12-12 13:36:10|551.86|549.56|552.71|550.41|553.02|550.72|551.86|549.56|27
1734010580000|2024-12-12 13:36:20|552.56|550.26|552.66|550.36|553.01|550.71|552.31|550.01|34
1734010590000|2024-12-12 13:36:30|552.63|550.33|551.13|548.83|552.63|550.33|551.13|548.83|36
1734010600000|2024-12-12 13:36:40|551.03|548.73|550.65|548.35|551.03|548.73|549.94|547.64|34
1734010610000|2024-12-12 13:36:50|550.63|548.33|551.38|549.08|551.73|549.43|550.52|548.22|38
1734010620000|2024-12-12 13:37:00|551.4|549.1|548.8|546.5|551.4|549.1|548.8|546.5|32
1734010630000|2024-12-12 13:37:10|548.52|546.22|548.18|545.88|549.02|546.72|547|544.7|32
1734010640000|2024-12-12 13:37:20|548.19|545.89|550.8|548.5|550.84|548.54|547.94|545.64|33
1734010650000|2024-12-12 13:37:30|551.02|548.72|550.41|548.11|551.02|548.72|550.29|547.99|32
1734010660000|2024-12-12 13:37:40|550.4|548.1|550.76|548.46|551.53|549.23|550.38|548.08|32
1734010670000|2024-12-12 13:37:50|550.71|548.41|550.54|548.24|551.09|548.79|550.52|548.22|32
1734010680000|2024-12-12 13:38:00|550.53|548.23|550.34|548.04|551.04|548.74|550.27|547.97|36
1734010690000|2024-12-12 13:38:10|550.38|548.08|549.46|547.16|550.38|548.08|549.26|546.96|33
1734010700000|2024-12-12 13:38:20|549.39|547.09|548.98|546.68|549.45|547.15|548.23|545.93|39
1734010710000|2024-12-12 13:38:30|549.03|546.73|550.64|548.34|550.68|548.38|549.03|546.73|31
1734010720000|2024-12-12 13:38:40|550.65|548.35|551|548.7|551.03|548.73|550.65|548.35|29
1734010730000|2024-12-12 13:38:50|551.03|548.73|550.24|547.94|551.09|548.79|550.17|547.87|30
1734010740000|2024-12-12 13:39:00|550.29|547.99|550.52|548.22|550.64|548.34|550.02|547.72|35
1734010750000|2024-12-12 13:39:10|550.5|548.2|550.75|548.45|550.75|548.45|550.15|547.85|28
1734010760000|2024-12-12 13:39:20|550.83|548.53|550.62|548.32|550.86|548.56|550.57|548.27|21
1734010770000|2024-12-12 13:39:30|550.58|548.28|550.58|548.28|550.66|548.36|550.2|547.9|30
1734010780000|2024-12-12 13:39:40|550.59|548.29|551.55|549.25|551.55|549.25|550.59|548.29|12
1734010790000|2024-12-12 13:39:50|551.56|549.26|552.18|549.88|552.35|550.05|551.56|549.26|31
1734010800000|2024-12-12 13:40:00|552.09|549.79|551|548.7|552.22|549.92|550.92|548.62|34
1734010810000|2024-12-12 13:40:10|551.02|548.72|551.13|548.83|551.76|549.46|550.98|548.68|39
1734010820000|2024-12-12 13:40:20|551.09|548.79|550.97|548.67|551.15|548.85|550.84|548.54|32
1734010830000|2024-12-12 13:40:30|550.85|548.55|551.03|548.73|551.03|548.73|550.64|548.34|32
1734010840000|2024-12-12 13:40:40|551.02|548.72|550.59|548.29|551.8|549.5|550.59|548.29|36
1734010850000|2024-12-12 13:40:50|550.66|548.36|551.29|548.99|551.43|549.13|550.66|548.36|33
1734010860000|2024-12-12 13:41:00|551.27|548.97|552.26|549.96|552.28|549.98|551.06|548.76|38
1734010870000|2024-12-12 13:41:10|552.28|549.98|552.5|550.2|552.53|550.23|552.28|549.98|31
1734010880000|2024-12-12 13:41:20|552.46|550.16|552.09|549.79|552.46|550.16|551.9|549.6|32
1734010890000|2024-12-12 13:41:30|552.06|549.76|551.92|549.62|552.06|549.76|551.56|549.26|26
1734010900000|2024-12-12 13:41:40|551.95|549.65|552.53|550.23|552.53|550.23|551.95|549.65|23
1734010910000|2024-12-12 13:41:50|552.49|550.19|551.92|549.62|552.53|550.23|551.79|549.49|26
1734010920000|2024-12-12 13:42:00|551.91|549.61|551.82|549.52|552.09|549.79|551.2|548.9|36
1734010930000|2024-12-12 13:42:10|551.67|549.37|552.31|550.01|552.31|550.01|551.6|549.3|26
1734010940000|2024-12-12 13:42:20|552.42|550.12|552.2|549.9|552.53|550.23|552.05|549.75|17
1734010950000|2024-12-12 13:42:30|552.19|549.89|552.51|550.21|552.53|550.23|552.14|549.84|25
1734010960000|2024-12-12 13:42:40|552.53|550.23|552.52|550.22|552.53|550.23|552.41|550.11|17
1734010970000|2024-12-12 13:42:50|552.5|550.2|552.64|550.34|552.64|550.34|552.41|550.11|13
1734010980000|2024-12-12 13:43:00|552.98|550.68|552.81|550.51|553.39|551.09|552.81|550.51|25
1734010990000|2024-12-12 13:43:10|552.94|550.64|552.66|550.36|553.1|550.8|552.61|550.31|33
1734011000000|2024-12-12 13:43:20|552.73|550.43|553.13|550.83|553.13|550.83|552.46|550.16|38
1734011010000|2024-12-12 13:43:30|553.17|550.87|552.82|550.52|553.39|551.09|552.82|550.52|23
1734011020000|2024-12-12 13:43:40|552.8|550.5|552.89|550.59|553|550.7|552.49|550.19|33
1734011030000|2024-12-12 13:43:50|552.94|550.64|552.46|550.16|553.15|550.85|552.46|550.16|34
1734011040000|2024-12-12 13:44:00|552.45|550.15|552.45|550.15|552.76|550.46|552.38|550.08|39
1734011050000|2024-12-12 13:44:10|552.44|550.14|552.68|550.38|552.8|550.5|552.36|550.06|32
1734011060000|2024-12-12 13:44:20|552.7|550.4|551.82|549.52|552.7|550.4|551.82|549.52|39
1734011070000|2024-12-12 13:44:30|551.85|549.55|551.6|549.3|552.17|549.87|551.6|549.3|33
1734011080000|2024-12-12 13:44:40|551.59|549.29|551.73|549.43|551.73|549.43|551.26|548.96|38
1734011090000|2024-12-12 13:44:50|551.72|549.42|551.83|549.53|552.08|549.78|551.72|549.42|32
1734011100000|2024-12-12 13:45:00|551.79|549.49|551.94|549.64|552.01|549.71|551.63|549.33|37
1734011110000|2024-12-12 13:45:10|551.96|549.66|552.04|549.74|552.08|549.78|551.73|549.43|35
1734011120000|2024-12-12 13:45:20|552.08|549.78|551.73|549.43|552.23|549.93|551.37|549.07|35
1734011130000|2024-12-12 13:45:30|551.66|549.36|551.27|548.97|551.66|549.36|550.94|548.64|31
1734011140000|2024-12-12 13:45:40|551.21|548.91|551.58|549.28|551.7|549.4|550.91|548.61|35
1734011150000|2024-12-12 13:45:50|551.61|549.31|550.98|548.68|551.63|549.33|550.72|548.42|35
1734011160000|2024-12-12 13:46:00|550.95|548.65|550.95|548.65|551.16|548.86|550.77|548.47|33
1734011170000|2024-12-12 13:46:10|550.89|548.59|549.96|547.66|550.99|548.69|549.87|547.57|35
1734011180000|2024-12-12 13:46:20|549.94|547.64|549.8|547.5|550.2|547.9|549.76|547.46|35
1734011190000|2024-12-12 13:46:30|549.81|547.51|549.56|547.26|550.18|547.88|549.56|547.26|30
1734011200000|2024-12-12 13:46:40|549.55|547.25|549|546.7|549.96|547.66|548.99|546.69|35
1734011210000|2024-12-12 13:46:50|548.95|546.65|548.86|546.56|548.96|546.66|548.7|546.4|32
1734011220000|2024-12-12 13:47:00|548.87|546.57|549.19|546.89|549.23|546.93|548.46|546.16|34
1734011230000|2024-12-12 13:47:10|549.13|546.83|549.04|546.74|549.15|546.85|548.61|546.31|32
1734011240000|2024-12-12 13:47:20|549.07|546.77|548.87|546.57|549.65|547.35|548.65|546.35|31
1734011250000|2024-12-12 13:47:30|548.86|546.56|548.44|546.14|549.58|547.28|548.23|545.93|35
1734011260000|2024-12-12 13:47:40|548.41|546.11|548.19|545.89|548.72|546.42|548.19|545.89|32
1734011270000|2024-12-12 13:47:50|548.25|545.95|548.66|546.36|548.72|546.42|548.25|545.95|31
1734011280000|2024-12-12 13:48:00|548.72|546.42|548.2|545.9|548.72|546.42|547.85|545.55|35
1734011290000|2024-12-12 13:48:10|548.21|545.91|548.18|545.88|548.68|546.38|548.13|545.83|35
1734011300000|2024-12-12 13:48:20|548.26|545.96|547.74|545.44|548.26|545.96|547.74|545.44|37
1734011310000|2024-12-12 13:48:30|547.73|545.43|548.68|546.38|548.68|546.38|547.73|545.43|22
1734011320000|2024-12-12 13:48:40|548.65|546.35|549.44|547.14|549.47|547.17|548.63|546.33|13
1734011330000|2024-12-12 13:48:50|549.4|547.1|548.81|546.51|549.46|547.16|548.76|546.46|38
1734011340000|2024-12-12 13:49:00|548.79|546.49|548.18|545.88|549.08|546.78|548.18|545.88|30
1734011350000|2024-12-12 13:49:10|548.11|545.81|548.38|546.08|548.38|546.08|547.93|545.63|34
1734011360000|2024-12-12 13:49:20|548.54|546.24|548.28|545.98|548.59|546.29|548.23|545.93|28
1734011370000|2024-12-12 13:49:30|548.29|545.99|548.59|546.29|548.59|546.29|548.27|545.97|17
1734011380000|2024-12-12 13:49:40|548.49|546.19|548.12|545.82|548.49|546.19|548.12|545.82|21
1734011390000|2024-12-12 13:49:50|548.09|545.79|548.59|546.29|548.59|546.29|548.09|545.79|27
1734011400000|2024-12-12 13:50:00|548.62|546.32|549.22|546.92|549.22|546.92|548.62|546.32|4
1734011410000|2024-12-12 13:50:10|549.15|546.85|549.07|546.77|549.22|546.92|548.93|546.63|17
1734011420000|2024-12-12 13:50:20|549.16|546.86|549.5|547.2|549.5|547.2|549.16|546.86|4
1734011430000|2024-12-12 13:50:30|549.45|547.15|549.5|547.2|549.5|547.2|549.45|547.15|3
1734011440000|2024-12-12 13:50:40|549.44|547.14|549.62|547.32|549.62|547.32|549.41|547.11|12
1734011450000|2024-12-12 13:50:50|549.55|547.25|549.62|547.32|549.62|547.32|549.47|547.17|11
1734011460000|2024-12-12 13:51:00|549.66|547.36|549.67|547.37|549.67|547.37|549.48|547.18|6
1734011470000|2024-12-12 13:51:10|549.57|547.27|549.67|547.37|549.67|547.37|549.53|547.23|6
1734011480000|2024-12-12 13:51:20|549.8|547.5|550.01|547.71|550.01|547.71|549.8|547.5|4
1734011490000|2024-12-12 13:51:30|550.2|547.9|550.23|547.93|550.23|547.93|550.18|547.88|4
1734011500000|2024-12-12 13:51:40|550.52|548.22|550.52|548.22|550.52|548.22|550.42|548.12|15
1734011510000|2024-12-12 13:51:50|550.43|548.13|550.28|547.98|550.5|548.2|550.28|547.98|33
1734011520000|2024-12-12 13:52:00|550.18|547.88|549.69|547.39|550.19|547.89|549.63|547.33|38
1734011530000|2024-12-12 13:52:10|549.85|547.55|550.26|547.96|550.26|547.96|549.84|547.54|35
1734011540000|2024-12-12 13:52:20|550.23|547.93|550.26|547.96|550.26|547.96|550.01|547.71|22
1734011550000|2024-12-12 13:52:30|550.35|548.05|550.4|548.1|550.52|548.22|550.33|548.03|30
1734011560000|2024-12-12 13:52:40|550.43|548.13|550.21|547.91|550.43|548.13|550.15|547.85|30
1734011570000|2024-12-12 13:52:50|550.23|547.93|550.52|548.22|550.52|548.22|550.13|547.83|20
1734011580000|2024-12-12 13:53:00|550.66|548.36|551.29|548.99|551.29|548.99|550.66|548.36|11
1734011590000|2024-12-12 13:53:10|551.18|548.88|550.91|548.61|551.26|548.96|550.9|548.6|34
1734011600000|2024-12-12 13:53:20|551|548.7|550.89|548.59|551.15|548.85|550.8|548.5|30
1734011610000|2024-12-12 13:53:30|550.92|548.62|551.2|548.9|551.2|548.9|550.85|548.55|26
1734011620000|2024-12-12 13:53:40|551.21|548.91|551.21|548.91|551.21|548.91|551.21|548.91|1
1734011640000|2024-12-12 13:54:00|551.16|548.86|551.15|548.85|551.16|548.86|551.09|548.79|5
1734011650000|2024-12-12 13:54:10|551.16|548.86|550.86|548.56|551.21|548.91|550.85|548.55|34
1734011660000|2024-12-12 13:54:20|550.94|548.64|550.88|548.58|550.96|548.66|550.62|548.32|31
1734011670000|2024-12-12 13:54:30|550.84|548.54|550.73|548.43|550.91|548.61|550.62|548.32|27
1734011680000|2024-12-12 13:54:40|550.69|548.39|550.34|548.04|550.74|548.44|550.22|547.92|32
1734011690000|2024-12-12 13:54:50|550.29|547.99|549.89|547.59|550.34|548.04|549.89|547.59|37
1734011700000|2024-12-12 13:55:00|549.88|547.58|549.99|547.69|550.18|547.88|549.86|547.56|30
1734011710000|2024-12-12 13:55:10|549.94|547.64|549.84|547.54|549.97|547.67|549.66|547.36|27
1734011720000|2024-12-12 13:55:20|549.83|547.53|550.12|547.82|550.25|547.95|549.75|547.45|36
1734011730000|2024-12-12 13:55:30|550.16|547.86|550.01|547.71|550.16|547.86|549.92|547.62|24
1734011740000|2024-12-12 13:55:40|549.97|547.67|549.85|547.55|549.98|547.68|549.69|547.39|27
1734011750000|2024-12-12 13:55:50|549.88|547.58|550.05|547.75|550.08|547.78|549.78|547.48|25
1734011760000|2024-12-12 13:56:00|550.11|547.81|550.15|547.85|550.15|547.85|550.11|547.81|4
1734011770000|2024-12-12 13:56:10|550.55|548.25|550.57|548.27|550.69|548.39|550.55|548.25|6
1734011780000|2024-12-12 13:56:20|550.54|548.24|550.62|548.32|550.69|548.39|550.35|548.05|30
1734011790000|2024-12-12 13:56:30|550.63|548.33|550.56|548.26|550.69|548.39|550.56|548.26|28
1734011800000|2024-12-12 13:56:40|550.57|548.27|549.77|547.47|550.57|548.27|549.77|547.47|34
1734011810000|2024-12-12 13:56:50|549.81|547.51|549.37|547.07|549.88|547.58|549.37|547.07|25
1734011820000|2024-12-12 13:57:00|549.36|547.06|549.83|547.53|549.83|547.53|549.2|546.9|31
1734011830000|2024-12-12 13:57:10|549.77|547.47|549.19|546.89|549.77|547.47|549.19|546.89|30
1734011840000|2024-12-12 13:57:20|549.18|546.88|548.72|546.42|549.19|546.89|548.72|546.42|35
1734011850000|2024-12-12 13:57:30|548.71|546.41|548.63|546.33|548.75|546.45|548.47|546.17|32
1734011860000|2024-12-12 13:57:40|548.64|546.34|548.37|546.07|548.67|546.37|548.35|546.05|28
1734011870000|2024-12-12 13:57:50|548.49|546.19|548.51|546.21|548.52|546.22|548.31|546.01|26
1734011880000|2024-12-12 13:58:00|548.5|546.2|548.29|545.99|548.58|546.28|548.15|545.85|31
1734011890000|2024-12-12 13:58:10|548.26|545.96|548.3|546|548.45|546.15|547.98|545.68|36
1734011900000|2024-12-12 13:58:20|548.34|546.04|548.69|546.39|548.69|546.39|548.3|546|29
1734011910000|2024-12-12 13:58:30|548.61|546.31|548.69|546.39|548.69|546.39|548.61|546.31|8
1734011920000|2024-12-12 13:58:40|548.66|546.36|548.69|546.39|548.69|546.39|548.66|546.36|2
1734011930000|2024-12-12 13:58:50|549.14|546.84|549.05|546.75|549.2|546.9|549.05|546.75|14
1734011940000|2024-12-12 13:59:00|549.07|546.77|548.69|546.39|549.07|546.77|548.69|546.39|29
1734011950000|2024-12-12 13:59:10|548.65|546.35|549.14|546.84|549.14|546.84|548.65|546.35|35
1734011960000|2024-12-12 13:59:20|549.11|546.81|548.99|546.69|549.18|546.88|548.94|546.64|29
1734011970000|2024-12-12 13:59:30|549.03|546.73|549.13|546.83|549.27|546.97|549.02|546.72|24
1734011980000|2024-12-12 13:59:40|549.14|546.84|549.05|546.75|549.15|546.85|548.89|546.59|23
1734011990000|2024-12-12 13:59:50|549.04|546.74|549.1|546.8|549.12|546.82|549.01|546.71|22
1734012000000|2024-12-12 14:00:00|549.09|546.79|548.62|546.32|549.12|546.82|548.62|546.32|32
1734012010000|2024-12-12 14:00:10|548.65|546.35|548.43|546.13|548.79|546.49|548.4|546.1|35
1734012020000|2024-12-12 14:00:20|548.44|546.14|548.54|546.24|548.91|546.61|548.13|545.83|34
1734012030000|2024-12-12 14:00:30|548.56|546.26|548.06|545.76|548.58|546.28|548.06|545.76|36
1734012040000|2024-12-12 14:00:40|548.1|545.8|548.43|546.13|548.59|546.29|548.1|545.8|33
1734012050000|2024-12-12 14:00:50|548.47|546.17|547.93|545.63|548.5|546.2|547.92|545.62|32
1734012060000|2024-12-12 14:01:00|547.94|545.64|547.83|545.53|548.13|545.83|547.57|545.27|34
1734012070000|2024-12-12 14:01:10|547.74|545.44|547.77|545.47|548.18|545.88|547.65|545.35|35
1734012080000|2024-12-12 14:01:20|547.76|545.46|547.82|545.52|548.16|545.86|547.76|545.46|29
1734012090000|2024-12-12 14:01:30|548.01|545.71|547.65|545.35|548.22|545.92|547.61|545.31|30
1734012100000|2024-12-12 14:01:40|547.69|545.39|548.11|545.81|548.13|545.83|547.6|545.3|35
1734012110000|2024-12-12 14:01:50|548|545.7|547.51|545.21|548.08|545.78|547.39|545.09|35
1734012120000|2024-12-12 14:02:00|547.65|545.35|548.06|545.76|548.06|545.76|547.58|545.28|22
1734012130000|2024-12-12 14:02:10|547.98|545.68|548.06|545.76|548.06|545.76|547.98|545.68|10
1734012140000|2024-12-12 14:02:20|548.22|545.92|548.39|546.09|548.39|546.09|548.22|545.92|2
1734012150000|2024-12-12 14:02:30|548.45|546.15|548.81|546.51|548.81|546.51|548.45|546.15|9
1734012170000|2024-12-12 14:02:50|548.87|546.57|549.31|547.01|549.31|547.01|548.87|546.57|6
1734012180000|2024-12-12 14:03:00|549.33|547.03|549.66|547.36|549.97|547.67|549.33|547.03|28
1734012190000|2024-12-12 14:03:10|549.64|547.34|549.72|547.42|549.9|547.6|549.61|547.31|31
1734012200000|2024-12-12 14:03:20|549.79|547.49|550|547.7|550|547.7|549.78|547.48|24
1734012210000|2024-12-12 14:03:30|550.12|547.82|550.69|548.39|550.69|548.39|550.12|547.82|5
1734012220000|2024-12-12 14:03:40|550.68|548.38|550.69|548.39|550.69|548.39|550.68|548.38|2
1734012230000|2024-12-12 14:03:50|550.65|548.35|550.58|548.28|550.77|548.47|550.58|548.28|14
1734012240000|2024-12-12 14:04:00|550.52|548.22|550.09|547.79|550.52|548.22|549.9|547.6|37
1734012250000|2024-12-12 14:04:10|550.05|547.75|549.52|547.22|550.09|547.79|549.38|547.08|38
1734012260000|2024-12-12 14:04:20|549.47|547.17|549.79|547.49|549.85|547.55|549.4|547.1|32
1734012270000|2024-12-12 14:04:30|549.82|547.52|549.8|547.5|549.96|547.66|549.7|547.4|31
1734012280000|2024-12-12 14:04:40|549.79|547.49|549.9|547.6|549.95|547.65|549.73|547.43|33
1734012290000|2024-12-12 14:04:50|549.92|547.62|549.65|547.35|550.06|547.76|549.65|547.35|26
1734012300000|2024-12-12 14:05:00|549.55|547.25|548.26|545.96|549.55|547.25|548.24|545.94|36
1734012310000|2024-12-12 14:05:10|548.22|545.92|547.75|545.45|548.22|545.92|547.75|545.45|38
1734012320000|2024-12-12 14:05:20|547.7|545.4|548.18|545.88|548.35|546.05|547.7|545.4|35
1734012330000|2024-12-12 14:05:30|548.19|545.89|548.34|546.04|548.41|546.11|548.19|545.89|26
1734012340000|2024-12-12 14:05:40|548.29|545.99|548.36|546.06|548.37|546.07|548.08|545.78|29
1734012350000|2024-12-12 14:05:50|548.38|546.08|548.53|546.23|548.53|546.23|548.35|546.05|9
1734012360000|2024-12-12 14:06:00|548.47|546.17|548.53|546.23|548.53|546.23|548.42|546.12|12
1734012370000|2024-12-12 14:06:10|548.58|546.28|549.18|546.88|549.29|546.99|548.58|546.28|30
1734012380000|2024-12-12 14:06:20|549.2|546.9|548.67|546.37|549.29|546.99|548.67|546.37|31
1734012390000|2024-12-12 14:06:30|548.65|546.35|548.83|546.53|549.09|546.79|548.65|546.35|30
1734012400000|2024-12-12 14:06:40|548.81|546.51|548.88|546.58|549.02|546.72|548.78|546.48|32
1734012410000|2024-12-12 14:06:50|548.87|546.57|548.9|546.6|548.99|546.69|548.73|546.43|29
1734012420000|2024-12-12 14:07:00|548.93|546.63|549.19|546.89|549.19|546.89|548.91|546.61|10
1734012450000|2024-12-12 14:07:30|549.37|547.07|549.55|547.25|549.55|547.25|549.37|547.07|2
1734012460000|2024-12-12 14:07:40|549.84|547.54|550.11|547.81|550.13|547.83|549.84|547.54|18
1734012470000|2024-12-12 14:07:50|550.09|547.79|549.98|547.68|550.09|547.79|549.71|547.41|31
1734012480000|2024-12-12 14:08:00|550.01|547.71|550.13|547.83|550.13|547.83|550.01|547.71|5
1734012490000|2024-12-12 14:08:10|550.18|547.88|550.84|548.54|550.9|548.6|550.18|547.88|13
1734012500000|2024-12-12 14:08:20|550.87|548.57|550.94|548.64|550.97|548.67|550.79|548.49|25
1734012510000|2024-12-12 14:08:30|550.9|548.6|550.7|548.4|550.9|548.6|550.63|548.33|28
1734012520000|2024-12-12 14:08:40|550.66|548.36|550.61|548.31|550.76|548.46|550.46|548.16|29
1734012530000|2024-12-12 14:08:50|550.66|548.36|550.76|548.46|550.77|548.47|550.62|548.32|15
1734012540000|2024-12-12 14:09:00|550.77|548.47|551.07|548.77|551.07|548.77|550.77|548.47|3
1734012550000|2024-12-12 14:09:10|551.01|548.71|551.07|548.77|551.07|548.77|550.99|548.69|4
1734012560000|2024-12-12 14:09:20|551.03|548.73|551.1|548.8|551.1|548.8|551.03|548.73|3
1734012570000|2024-12-12 14:09:30|551.21|548.91|551.5|549.2|551.5|549.2|551.21|548.91|4
1734012580000|2024-12-12 14:09:40|551.52|549.22|551.88|549.58|551.88|549.58|551.52|549.22|2
1734012590000|2024-12-12 14:09:50|552.08|549.78|552.87|550.57|552.91|550.61|552.08|549.78|7
1734012600000|2024-12-12 14:10:00|552.91|550.61|552.71|550.41|552.91|550.61|552.6|550.3|29
1734012610000|2024-12-12 14:10:10|552.69|550.39|552.68|550.38|552.78|550.48|552.54|550.24|36
1734012620000|2024-12-12 14:10:20|552.69|550.39|552.91|550.61|552.91|550.61|552.64|550.34|25
1734012630000|2024-12-12 14:10:30|552.87|550.57|552.53|550.23|552.91|550.61|552.47|550.17|20
1734012640000|2024-12-12 14:10:40|552.57|550.27|552.5|550.2|552.75|550.45|552.5|550.2|33
1734012650000|2024-12-12 14:10:50|552.41|550.11|551.99|549.69|552.5|550.2|551.99|549.69|31
1734012660000|2024-12-12 14:11:00|551.94|549.64|551.49|549.19|552.02|549.72|551.49|549.19|33
1734012670000|2024-12-12 14:11:10|551.5|549.2|551.75|549.45|551.78|549.48|551.5|549.2|33
1734012680000|2024-12-12 14:11:20|551.76|549.46|551.78|549.48|551.86|549.56|551.64|549.34|25
1734012690000|2024-12-12 14:11:30|551.74|549.44|551.71|549.41|551.9|549.6|551.56|549.26|24
1734012700000|2024-12-12 14:11:40|551.7|549.4|551.5|549.2|551.8|549.5|551.39|549.09|29
1734012710000|2024-12-12 14:11:50|551.59|549.29|551.83|549.53|551.83|549.53|551.51|549.21|28
1734012720000|2024-12-12 14:12:00|551.82|549.52|551.93|549.63|552.06|549.76|551.82|549.52|22
1734012730000|2024-12-12 14:12:10|551.96|549.66|551.91|549.61|551.98|549.68|551.76|549.46|26
1734012740000|2024-12-12 14:12:20|551.93|549.63|551.93|549.63|552.05|549.75|551.85|549.55|18
1734012750000|2024-12-12 14:12:30|551.94|549.64|551.86|549.56|551.99|549.69|551.77|549.47|27
1734012760000|2024-12-12 14:12:40|551.88|549.58|551.92|549.62|552.02|549.72|551.81|549.51|30
1734012770000|2024-12-12 14:12:50|551.84|549.54|551.94|549.64|551.94|549.64|551.68|549.38|25
1734012780000|2024-12-12 14:13:00|551.96|549.66|552.04|549.74|552.06|549.76|551.86|549.56|25
1734012790000|2024-12-12 14:13:10|552.03|549.73|551.74|549.44|552.04|549.74|551.74|549.44|22
1734012800000|2024-12-12 14:13:20|551.75|549.45|552.04|549.74|552.06|549.76|551.67|549.37|23
1734012810000|2024-12-12 14:13:30|552.03|549.73|551.76|549.46|552.04|549.74|551.76|549.46|23
1734012820000|2024-12-12 14:13:40|551.78|549.48|551.7|549.4|551.87|549.57|551.68|549.38|26
1734012830000|2024-12-12 14:13:50|551.71|549.41|551.63|549.33|551.75|549.45|551.63|549.33|19
1734012840000|2024-12-12 14:14:00|551.33|549.03|551.11|548.81|551.33|549.03|551.11|548.81|3
1734012850000|2024-12-12 14:14:10|551.1|548.8|550.43|548.13|551.1|548.8|550.41|548.11|33
1734012860000|2024-12-12 14:14:20|550.38|548.08|550.62|548.32|550.67|548.37|550.38|548.08|31
1734012870000|2024-12-12 14:14:30|550.63|548.33|550.9|548.6|550.9|548.6|550.6|548.3|25
1734012880000|2024-12-12 14:14:40|550.91|548.61|550.92|548.62|550.93|548.63|550.85|548.55|11
1734012890000|2024-12-12 14:14:50|550.93|548.63|550.51|548.21|550.93|548.63|550.47|548.17|19
1734012900000|2024-12-12 14:15:00|550.5|548.2|550.87|548.57|550.9|548.6|550.42|548.12|29
1734012910000|2024-12-12 14:15:10|550.8|548.5|550.54|548.24|550.9|548.6|550.54|548.24|28
1734012920000|2024-12-12 14:15:20|550.47|548.17|550.72|548.42|550.73|548.43|550.34|548.04|20
1734012930000|2024-12-12 14:15:30|550.6|548.3|550.73|548.43|550.73|548.43|550.6|548.3|7
1734012940000|2024-12-12 14:15:40|550.72|548.42|550.47|548.17|550.72|548.42|550.42|548.12|26
1734012950000|2024-12-12 14:15:50|550.49|548.19|550.36|548.06|550.71|548.41|550.35|548.05|31
1734012960000|2024-12-12 14:16:00|550.4|548.1|550.41|548.11|550.44|548.14|549.98|547.68|28
1734012970000|2024-12-12 14:16:10|550.49|548.19|550.33|548.03|550.6|548.3|549.9|547.6|35
1734012980000|2024-12-12 14:16:20|550.29|547.99|549.99|547.69|550.41|548.11|549.91|547.61|36
1734012990000|2024-12-12 14:16:30|550.05|547.75|550.27|547.97|550.34|548.04|550.01|547.71|26
1734013000000|2024-12-12 14:16:40|550.26|547.96|550.51|548.21|550.51|548.21|550.06|547.76|30
1734013010000|2024-12-12 14:16:50|550.5|548.2|550.6|548.3|550.6|548.3|550.5|548.2|18
1734013020000|2024-12-12 14:17:00|550.55|548.25|550.6|548.3|550.6|548.3|550.55|548.25|6
1734013030000|2024-12-12 14:17:10|550.63|548.33|550.93|548.63|550.93|548.63|550.63|548.33|4
1734013040000|2024-12-12 14:17:20|550.98|548.68|551.28|548.98|551.28|548.98|550.98|548.68|3
1734013080000|2024-12-12 14:18:00|551.53|549.23|551.53|549.23|551.53|549.23|551.53|549.23|1
1734013090000|2024-12-12 14:18:10|551.78|549.48|551.96|549.66|551.96|549.66|551.73|549.43|28
1734013100000|2024-12-12 14:18:20|551.93|549.63|551.5|549.2|551.96|549.66|551.47|549.17|27
1734013110000|2024-12-12 14:18:30|551.51|549.21|551.42|549.12|551.78|549.48|551.42|549.12|25
1734013120000|2024-12-12 14:18:40|551.43|549.13|551.35|549.05|551.76|549.46|551.3|549|30
1734013130000|2024-12-12 14:18:50|551.26|548.96|551.22|548.92|551.3|549|550.92|548.62|27
1734013140000|2024-12-12 14:19:00|551.21|548.91|551.23|548.93|551.23|548.93|551.2|548.9|10
1734013150000|2024-12-12 14:19:10|551.21|548.91|551.23|548.93|551.23|548.93|551.13|548.83|23
1734013160000|2024-12-12 14:19:20|551.43|549.13|552.22|549.92|552.22|549.92|551.43|549.13|2
1734013190000|2024-12-12 14:19:50|552.23|549.93|552.55|550.25|552.55|550.25|552.23|549.93|4
1734013200000|2024-12-12 14:20:00|552.59|550.29|552.86|550.56|552.86|550.56|552.59|550.29|4
1734013210000|2024-12-12 14:20:10|552.87|550.57|553.67|551.37|553.67|551.37|552.87|550.57|12
1734013220000|2024-12-12 14:20:20|553.85|551.55|554.02|551.72|554.02|551.72|553.75|551.45|28
1734013230000|2024-12-12 14:20:30|554.03|551.73|553.8|551.5|554.04|551.74|553.59|551.29|14
1734013240000|2024-12-12 14:20:40|553.83|551.53|553.26|550.96|553.83|551.53|553.21|550.91|30
1734013250000|2024-12-12 14:20:50|553.16|550.86|553.18|550.88|553.28|550.98|552.86|550.56|32
1734013260000|2024-12-12 14:21:00|552.84|550.54|552.67|550.37|552.9|550.6|552.63|550.33|28
1734013270000|2024-12-12 14:21:10|552.66|550.36|552.58|550.28|552.67|550.37|552.58|550.28|5
1734013280000|2024-12-12 14:21:20|552.4|550.1|552.17|549.87|552.4|550.1|552.05|549.75|17
1734013290000|2024-12-12 14:21:30|552.18|549.88|552.56|550.26|552.56|550.26|552.18|549.88|23
1734013300000|2024-12-12 14:21:40|552.54|550.24|552.55|550.25|552.57|550.27|552.43|550.13|29
1734013310000|2024-12-12 14:21:50|552.52|550.22|552.59|550.29|552.59|550.29|552.52|550.22|6
1734013320000|2024-12-12 14:22:00|552.69|550.39|553.12|550.82|553.12|550.82|552.69|550.39|6
1734013330000|2024-12-12 14:22:10|553.47|551.17|553.87|551.57|554|551.7|553.47|551.17|27
1734013340000|2024-12-12 14:22:20|553.92|551.62|553.88|551.58|553.95|551.65|553.78|551.48|31
1734013350000|2024-12-12 14:22:30|554|551.7|553.77|551.47|554|551.7|553.61|551.31|30
1734013360000|2024-12-12 14:22:40|553.84|551.54|553.98|551.68|554.02|551.72|553.84|551.54|23
1734013370000|2024-12-12 14:22:50|553.97|551.67|553.89|551.59|553.99|551.69|553.51|551.21|25
1734013380000|2024-12-12 14:23:00|553.88|551.58|553.42|551.12|553.89|551.59|553.41|551.11|31
1734013390000|2024-12-12 14:23:10|553.41|551.11|552.96|550.66|553.41|551.11|552.94|550.64|28
1734013400000|2024-12-12 14:23:20|553.05|550.75|553.14|550.84|553.3|551|553.05|550.75|29
1734013410000|2024-12-12 14:23:30|553.15|550.85|553.01|550.71|553.31|551.01|552.94|550.64|29
1734013420000|2024-12-12 14:23:40|553.08|550.78|553|550.7|553.11|550.81|552.94|550.64|28
1734013430000|2024-12-12 14:23:50|553.01|550.71|553.08|550.78|553.09|550.79|552.98|550.68|22
1734013440000|2024-12-12 14:24:00|552.79|550.49|552.7|550.4|552.94|550.64|552.68|550.38|24
1734013450000|2024-12-12 14:24:10|552.72|550.42|553.01|550.71|553.01|550.71|552.57|550.27|27
1734013460000|2024-12-12 14:24:20|553|550.7|553.09|550.79|553.09|550.79|553|550.7|10
1734013470000|2024-12-12 14:24:30|552.9|550.6|552.75|550.45|552.9|550.6|552.67|550.37|14
1734013480000|2024-12-12 14:24:40|552.79|550.49|553.05|550.75|553.09|550.79|552.79|550.49|24
1734013490000|2024-12-12 14:24:50|553.04|550.74|553.03|550.73|553.05|550.75|552.99|550.69|13
1734013500000|2024-12-12 14:25:00|553.04|550.74|553.09|550.79|553.09|550.79|553.04|550.74|5
1734013550000|2024-12-12 14:25:50|553.12|550.82|553.25|550.95|553.25|550.95|553.12|550.82|3
1734013560000|2024-12-12 14:26:00|553.18|550.88|553.11|550.81|553.18|550.88|553.11|550.81|3
1734013570000|2024-12-12 14:26:10|553.12|550.82|553.25|550.95|553.25|550.95|553.09|550.79|6
1734013580000|2024-12-12 14:26:20|553.55|551.25|553.55|551.25|553.55|551.25|553.55|551.25|1
1734013600000|2024-12-12 14:26:40|553.4|551.1|553.36|551.06|553.4|551.1|553.3|551|12
1734013610000|2024-12-12 14:26:50|553.37|551.07|553.29|550.99|553.4|551.1|553.23|550.93|25
1734013620000|2024-12-12 14:27:00|553.3|551|553.08|550.78|553.3|551|553.01|550.71|31
1734013630000|2024-12-12 14:27:10|553.09|550.79|552.94|550.64|553.09|550.79|552.94|550.64|26
1734013640000|2024-12-12 14:27:20|552.71|550.41|552.09|549.79|552.71|550.41|552.09|549.79|20
1734013650000|2024-12-12 14:27:30|552.1|549.8|552.17|549.87|552.18|549.88|551.95|549.65|24
1734013660000|2024-12-12 14:27:40|552.18|549.88|552.29|549.99|552.29|549.99|552.18|549.88|3
1734013690000|2024-12-12 14:28:10|552.48|550.18|552.65|550.35|552.65|550.35|552.48|550.18|13
1734013710000|2024-12-12 14:28:30|552.45|550.15|552.5|550.2|552.51|550.21|552.39|550.09|15
1734013720000|2024-12-12 14:28:40|552.53|550.23|552.65|550.35|552.65|550.35|552.53|550.23|6
1734013730000|2024-12-12 14:28:50|552.62|550.32|552.62|550.32|552.62|550.32|552.62|550.32|1
1734013740000|2024-12-12 14:29:00|552.65|550.35|552.65|550.35|552.65|550.35|552.65|550.35|1
1734013780000|2024-12-12 14:29:40|552.73|550.43|552.82|550.52|552.82|550.52|552.73|550.43|2
1734013790000|2024-12-12 14:29:50|553|550.7|553.18|550.88|553.18|550.88|553|550.7|2
1734013800000|2024-12-12 14:30:00|553.16|550.86|553|550.7|553.18|550.88|552.95|550.65|21
1734013810000|2024-12-12 14:30:10|553.01|550.71|552.98|550.68|553.18|550.88|552.83|550.53|35
1734013820000|2024-12-12 14:30:20|552.92|550.62|552.91|550.61|553.02|550.72|552.5|550.2|33
1734013830000|2024-12-12 14:30:30|552.88|550.58|552.5|550.2|552.88|550.58|552.5|550.2|18
1734013850000|2024-12-12 14:30:50|552.51|550.21|553.1|550.8|553.12|550.82|552.51|550.21|18
1734013860000|2024-12-12 14:31:00|553.08|550.78|553.17|550.87|553.17|550.87|552.89|550.59|20
1734013870000|2024-12-12 14:31:10|553.46|551.16|553.94|551.64|554.15|551.85|553.46|551.16|15
1734013880000|2024-12-12 14:31:20|553.99|551.69|552.89|550.59|554.05|551.75|552.89|550.59|35
1734013890000|2024-12-12 14:31:30|552.87|550.57|553.14|550.84|553.14|550.84|552.5|550.2|29
1734013900000|2024-12-12 14:31:40|553.1|550.8|552.6|550.3|553.14|550.84|552.5|550.2|25
1734013910000|2024-12-12 14:31:50|552.58|550.28|552.45|550.15|552.6|550.3|551.88|549.58|24
1734013920000|2024-12-12 14:32:00|552.42|550.12|551.96|549.66|552.5|550.2|551.93|549.63|35
1734013930000|2024-12-12 14:32:10|551.97|549.67|551.9|549.6|552.11|549.81|551.89|549.59|20
1734013940000|2024-12-12 14:32:20|551.91|549.61|551.36|549.06|551.94|549.64|551.36|549.06|8
1734013950000|2024-12-12 14:32:30|551.38|549.08|551.85|549.55|551.88|549.58|551.38|549.08|32
1734013960000|2024-12-12 14:32:40|551.84|549.54|551.24|548.94|551.88|549.58|551.2|548.9|31
1734013970000|2024-12-12 14:32:50|551.29|548.99|551.32|549.02|551.36|549.06|551.13|548.83|36
1734013980000|2024-12-12 14:33:00|551.3|549|550.33|548.03|551.3|549|550.21|547.91|31
1734013990000|2024-12-12 14:33:10|550.3|548|550.49|548.19|550.58|548.28|550.19|547.89|32
1734014000000|2024-12-12 14:33:20|550.48|548.18|551.04|548.74|551.04|548.74|550.47|548.17|30
1734014010000|2024-12-12 14:33:30|550.97|548.67|551.21|548.91|551.34|549.04|550.97|548.67|36
1734014020000|2024-12-12 14:33:40|551.15|548.85|551.25|548.95|551.43|549.13|551.04|548.74|22
1734014030000|2024-12-12 14:33:50|551.16|548.86|550.93|548.63|551.16|548.86|550.93|548.63|12
1734014040000|2024-12-12 14:34:00|550.94|548.64|550.94|548.64|550.94|548.64|550.93|548.63|3
1734014050000|2024-12-12 14:34:10|550.93|548.63|550.93|548.63|550.94|548.64|550.93|548.63|3
1734014060000|2024-12-12 14:34:20|550.87|548.57|550.35|548.05|550.87|548.57|550.18|547.88|26
1734014070000|2024-12-12 14:34:30|550.27|547.97|549.84|547.54|550.29|547.99|549.8|547.5|34
1734014080000|2024-12-12 14:34:40|549.71|547.41|549.99|547.69|550.06|547.76|549.71|547.41|36
1734014090000|2024-12-12 14:34:50|550.03|547.73|549.86|547.56|550.16|547.86|549.79|547.49|34
1734014100000|2024-12-12 14:35:00|549.81|547.51|549.5|547.2|549.81|547.51|549.05|546.75|33
1734014110000|2024-12-12 14:35:10|549.49|547.19|549.75|547.45|550.05|547.75|549.46|547.16|34
1734014120000|2024-12-12 14:35:20|549.71|547.41|549.26|546.96|549.71|547.41|549.26|546.96|32
1734014130000|2024-12-12 14:35:30|549.25|546.95|549.25|546.95|549.45|547.15|549|546.7|33
1734014140000|2024-12-12 14:35:40|549.24|546.94|549.31|547.01|549.56|547.26|549.1|546.8|29
1734014150000|2024-12-12 14:35:50|549.27|546.97|549.09|546.79|549.44|547.14|549.04|546.74|33
1734014160000|2024-12-12 14:36:00|549.02|546.72|548.85|546.55|549.02|546.72|548.73|546.43|35
1734014170000|2024-12-12 14:36:10|548.84|546.54|549.11|546.81|549.11|546.81|548.73|546.43|21
1734014180000|2024-12-12 14:36:20|548.99|546.69|548.89|546.59|549.07|546.77|548.86|546.56|32
1734014190000|2024-12-12 14:36:30|548.9|546.6|548.97|546.67|549.03|546.73|548.73|546.43|28
1734014200000|2024-12-12 14:36:40|548.9|546.6|548.93|546.63|549.11|546.81|548.9|546.6|26
1734014210000|2024-12-12 14:36:50|548.92|546.62|549|546.7|549.11|546.81|548.89|546.59|31
1734014220000|2024-12-12 14:37:00|548.97|546.67|548.92|546.62|549|546.7|548.92|546.62|4
1734014230000|2024-12-12 14:37:10|548.93|546.63|548.24|545.94|548.93|546.63|548.24|545.94|7
1734014240000|2024-12-12 14:37:20|548.4|546.1|548.24|545.94|548.41|546.11|548.24|545.94|13
1734014250000|2024-12-12 14:37:30|548.3|546|548.48|546.18|548.48|546.18|548.28|545.98|24
1734014260000|2024-12-12 14:37:40|548.43|546.13|548.48|546.18|548.48|546.18|548.43|546.13|2
1734014280000|2024-12-12 14:38:00|548.71|546.41|548.94|546.64|548.94|546.64|548.71|546.41|3
1734014290000|2024-12-12 14:38:10|549.07|546.77|549.2|546.9|549.2|546.9|549.07|546.77|2
1734014300000|2024-12-12 14:38:20|549.08|546.78|549.13|546.83|549.15|546.85|548.96|546.66|24
1734014310000|2024-12-12 14:38:30|549.06|546.76|549.2|546.9|549.2|546.9|548.99|546.69|19
1734014320000|2024-12-12 14:38:40|549.26|546.96|549.93|547.63|549.93|547.63|549.26|546.96|8
1734014330000|2024-12-12 14:38:50|549.84|547.54|549.98|547.68|550|547.7|549.73|547.43|37
1734014340000|2024-12-12 14:39:00|549.86|547.56|550.68|548.38|550.68|548.38|549.86|547.56|33
1734014350000|2024-12-12 14:39:10|550.71|548.41|550.73|548.43|550.94|548.64|550.55|548.25|33
1734014360000|2024-12-12 14:39:20|550.68|548.38|550.75|548.45|550.84|548.54|550.53|548.23|36
1734014370000|2024-12-12 14:39:30|550.76|548.46|550.91|548.61|550.91|548.61|550.75|548.45|14
1734014380000|2024-12-12 14:39:40|550.92|548.62|551.14|548.84|551.5|549.2|550.92|548.62|23
1734014390000|2024-12-12 14:39:50|551|548.7|550.9|548.6|551.11|548.81|550.79|548.49|28
1734014400000|2024-12-12 14:40:00|550.72|548.42|549.84|547.54|550.72|548.42|549.81|547.51|32
1734014410000|2024-12-12 14:40:10|549.96|547.66|549.77|547.47|549.96|547.66|549.6|547.3|33
1734014420000|2024-12-12 14:40:20|549.78|547.48|549.89|547.59|549.89|547.59|549.78|547.48|18
1734014430000|2024-12-12 14:40:30|549.76|547.46|549.76|547.46|549.76|547.46|549.76|547.46|1
1734014440000|2024-12-12 14:40:40|549.7|547.4|549.41|547.11|549.71|547.41|549.31|547.01|25
1734014450000|2024-12-12 14:40:50|549.37|547.07|548.74|546.44|549.43|547.13|548.74|546.44|28
1734014460000|2024-12-12 14:41:00|548.73|546.43|549.37|547.07|549.39|547.09|548.54|546.24|37
1734014470000|2024-12-12 14:41:10|549.39|547.09|550.31|548.01|550.31|548.01|549.28|546.98|25
1734014480000|2024-12-12 14:41:20|550.6|548.3|552.01|549.71|552.01|549.71|550.6|548.3|12
1734014490000|2024-12-12 14:41:30|552.09|549.79|553.42|551.12|554.05|551.75|552.09|549.79|22
1734014500000|2024-12-12 14:41:40|553.33|551.03|552.39|550.09|553.33|551.03|551.59|549.29|38
1734014510000|2024-12-12 14:41:50|552.44|550.14|552.38|550.08|552.66|550.36|552.22|549.92|35
1734014520000|2024-12-12 14:42:00|552.51|550.21|552.49|550.19|552.97|550.67|552.49|550.19|30
1734014530000|2024-12-12 14:42:10|552.53|550.23|553.5|551.2|553.55|551.25|552.4|550.1|30
1734014540000|2024-12-12 14:42:20|553.49|551.19|552.4|550.1|553.49|551.19|552.31|550.01|36
1734014550000|2024-12-12 14:42:30|552.53|550.23|552.43|550.13|552.6|550.3|552|549.7|32
1734014560000|2024-12-12 14:42:40|552.31|550.01|550.89|548.59|552.54|550.24|550.89|548.59|39
1734014570000|2024-12-12 14:42:50|550.88|548.58|551.54|549.24|551.54|549.24|550.42|548.12|35
1734014580000|2024-12-12 14:43:00|551.5|549.2|550.58|548.28|551.5|549.2|550.53|548.23|36
1734014590000|2024-12-12 14:43:10|550.59|548.29|551.19|548.89|551.29|548.99|550.58|548.28|35
1734014600000|2024-12-12 14:43:20|551.24|548.94|551.29|548.99|551.29|548.99|550.88|548.58|20
1734014610000|2024-12-12 14:43:30|551.47|549.17|551.57|549.27|551.65|549.35|551.44|549.14|14
1734014620000|2024-12-12 14:43:40|551.6|549.3|551.25|548.95|551.65|549.35|550.78|548.48|30
1734014630000|2024-12-12 14:43:50|551.22|548.92|551.38|549.08|551.65|549.35|551.22|548.92|30
1734014640000|2024-12-12 14:44:00|551.51|549.21|552.36|550.06|552.63|550.33|551.51|549.21|20
1734014650000|2024-12-12 14:44:10|552.35|550.05|552.4|550.1|552.45|550.15|552.09|549.79|36
1734014660000|2024-12-12 14:44:20|552.42|550.12|552.47|550.17|552.56|550.26|552.38|550.08|14
1734014670000|2024-12-12 14:44:30|552.3|550|552.73|550.43|552.73|550.43|552.25|549.95|25
1734014680000|2024-12-12 14:44:40|552.66|550.36|552.73|550.43|552.73|550.43|552.66|550.36|3
1734014690000|2024-12-12 14:44:50|552.69|550.39|552.21|549.91|552.73|550.43|552.2|549.9|29
1734014700000|2024-12-12 14:45:00|552.2|549.9|552.41|550.11|552.59|550.29|552.17|549.87|36
1734014710000|2024-12-12 14:45:10|552.42|550.12|551.69|549.39|552.42|550.12|551.68|549.38|26
1734014720000|2024-12-12 14:45:20|551.64|549.34|551.66|549.36|551.71|549.41|551.48|549.18|28
1734014730000|2024-12-12 14:45:30|551.7|549.4|551.48|549.18|551.7|549.4|551.48|549.18|23
1734014740000|2024-12-12 14:45:40|551.57|549.27|551.36|549.06|551.68|549.38|551.36|549.06|26
1734014750000|2024-12-12 14:45:50|551|548.7|551.15|548.85|551.22|548.92|550.68|548.38|27
1734014760000|2024-12-12 14:46:00|551.2|548.9|550.68|548.38|551.2|548.9|550.47|548.17|36
1734014770000|2024-12-12 14:46:10|550.69|548.39|550.86|548.56|551.06|548.76|550.18|547.88|35
1734014780000|2024-12-12 14:46:20|550.99|548.69|551.01|548.71|551.08|548.78|550.72|548.42|38
1734014790000|2024-12-12 14:46:30|550.92|548.62|550.49|548.19|550.92|548.62|550.38|548.08|36
1734014800000|2024-12-12 14:46:40|550.48|548.18|551.14|548.84|551.14|548.84|550.48|548.18|25
1734014810000|2024-12-12 14:46:50|551.07|548.77|551.5|549.2|551.67|549.37|551.07|548.77|28
1734014820000|2024-12-12 14:47:00|551.45|549.15|551.68|549.38|551.7|549.4|551.45|549.15|28
1734014830000|2024-12-12 14:47:10|551.67|549.37|551.63|549.33|551.7|549.4|551.44|549.14|15
1734014840000|2024-12-12 14:47:20|551.61|549.31|551.35|549.05|551.67|549.37|551.19|548.89|26
1734014850000|2024-12-12 14:47:30|551.19|548.89|551|548.7|551.3|549|550.75|548.45|25
1734014860000|2024-12-12 14:47:40|551.01|548.71|550.28|547.98|551.13|548.83|550.26|547.96|27
1734014870000|2024-12-12 14:47:50|550.26|547.96|550.52|548.22|550.57|548.27|550.18|547.88|36
1734014880000|2024-12-12 14:48:00|550.51|548.21|549.9|547.6|550.74|548.44|549.9|547.6|38
1734014890000|2024-12-12 14:48:10|549.89|547.59|550.24|547.94|550.69|548.39|549.88|547.58|32
1734014900000|2024-12-12 14:48:20|550.25|547.95|550.99|548.69|551.07|548.77|550.25|547.95|33
1734014910000|2024-12-12 14:48:30|551|548.7|550.97|548.67|551.12|548.82|550.72|548.42|32
1734014920000|2024-12-12 14:48:40|550.99|548.69|551.24|548.94|551.26|548.96|550.87|548.57|29
1734014930000|2024-12-12 14:48:50|551.21|548.91|551.21|548.91|551.24|548.94|551.04|548.74|30
1734014940000|2024-12-12 14:49:00|551.22|548.92|551.28|548.98|551.28|548.98|551.15|548.85|5
1734014950000|2024-12-12 14:49:10|551.32|549.02|551.7|549.4|551.7|549.4|551.32|549.02|10
1734014960000|2024-12-12 14:49:20|551.67|549.37|551.93|549.63|551.93|549.63|551.67|549.37|4
1734014980000|2024-12-12 14:49:40|552.07|549.77|552.11|549.81|552.22|549.92|551.97|549.67|15
1734014990000|2024-12-12 14:49:50|552.1|549.8|552.22|549.92|552.22|549.92|552.1|549.8|17
1734015000000|2024-12-12 14:50:00|552.16|549.86|551.7|549.4|552.18|549.88|551.67|549.37|31
1734015010000|2024-12-12 14:50:10|551.6|549.3|551.43|549.13|551.82|549.52|551.4|549.1|34
1734015020000|2024-12-12 14:50:20|551.42|549.12|551.57|549.27|551.78|549.48|551.39|549.09|32
1734015030000|2024-12-12 14:50:30|551.56|549.26|552.19|549.89|552.2|549.9|551.56|549.26|22
1734015040000|2024-12-12 14:50:40|552.21|549.91|552.22|549.92|552.22|549.92|552.21|549.91|2
1734015050000|2024-12-12 14:50:50|552.19|549.89|552.09|549.79|552.19|549.89|552.09|549.79|7
1734015060000|2024-12-12 14:51:00|552.1|549.8|552.1|549.8|552.1|549.8|552.09|549.79|7
1734015070000|2024-12-12 14:51:10|552.16|549.86|552.37|550.07|552.37|550.07|552.16|549.86|3
1734015080000|2024-12-12 14:51:20|552.46|550.16|553.28|550.98|553.33|551.03|552.46|550.16|9
1734015090000|2024-12-12 14:51:30|553.27|550.97|552.92|550.62|553.27|550.97|552.84|550.54|33
1734015100000|2024-12-12 14:51:40|552.94|550.64|553.38|551.08|553.38|551.08|552.85|550.55|17
1734015110000|2024-12-12 14:51:50|553.39|551.09|553.46|551.16|553.46|551.16|553.39|551.09|4
1734015120000|2024-12-12 14:52:00|553.47|551.17|553.91|551.61|553.91|551.61|553.47|551.17|3
1734015130000|2024-12-12 14:52:10|554.04|551.74|554.18|551.88|554.18|551.88|554.04|551.74|2
1734015140000|2024-12-12 14:52:20|554.24|551.94|554.52|552.22|554.52|552.22|554.24|551.94|4
1734015150000|2024-12-12 14:52:30|554.74|552.44|554.67|552.37|555.23|552.93|554.6|552.3|22
1734015160000|2024-12-12 14:52:40|554.64|552.34|554.52|552.22|554.73|552.43|554.38|552.08|30
1734015170000|2024-12-12 14:52:50|554.5|552.2|554.15|551.85|554.5|552.2|554.05|551.75|35
1734015180000|2024-12-12 14:53:00|554.13|551.83|554.74|552.44|554.76|552.46|554.13|551.83|34
1734015190000|2024-12-12 14:53:10|554.76|552.46|554.81|552.51|554.89|552.59|554.69|552.39|35
1734015200000|2024-12-12 14:53:20|554.79|552.49|554.9|552.6|554.9|552.6|554.79|552.49|14
1734015210000|2024-12-12 14:53:30|554.8|552.5|553.93|551.63|554.8|552.5|553.93|551.63|35
1734015220000|2024-12-12 14:53:40|553.92|551.62|553.74|551.44|554.24|551.94|553.74|551.44|29
1734015230000|2024-12-12 14:53:50|553.69|551.39|553.45|551.15|553.69|551.39|553.37|551.07|33
1734015240000|2024-12-12 14:54:00|553.4|551.1|553.52|551.22|553.77|551.47|553.33|551.03|34
1734015250000|2024-12-12 14:54:10|553.51|551.21|553.6|551.3|553.68|551.38|553.51|551.21|23
1734015260000|2024-12-12 14:54:20|553.58|551.28|553.63|551.33|553.66|551.36|553.56|551.26|26
1734015270000|2024-12-12 14:54:30|553.65|551.35|553.68|551.38|553.68|551.38|553.64|551.34|7
1734015280000|2024-12-12 14:54:40|553.98|551.68|554.32|552.02|554.32|552.02|553.98|551.68|13
1734015290000|2024-12-12 14:54:50|554.39|552.09|554.85|552.55|554.86|552.56|554.39|552.09|7
1734015300000|2024-12-12 14:55:00|554.88|552.58|554.84|552.54|554.9|552.6|554.57|552.27|13
1734015310000|2024-12-12 14:55:10|554.86|552.56|555.23|552.93|555.23|552.93|554.86|552.56|4
1734015320000|2024-12-12 14:55:20|555.18|552.88|555.17|552.87|555.18|552.88|555.17|552.87|2
1734015330000|2024-12-12 14:55:30|555.12|552.82|555.15|552.85|555.18|552.88|554.97|552.67|33
1734015340000|2024-12-12 14:55:40|555.13|552.83|554.92|552.62|555.26|552.96|554.92|552.62|29
1734015350000|2024-12-12 14:55:50|554.75|552.45|554.83|552.53|555.07|552.77|554.68|552.38|31
1734015360000|2024-12-12 14:56:00|554.8|552.5|554.58|552.28|554.8|552.5|554.29|551.99|30
1734015370000|2024-12-12 14:56:10|554.65|552.35|554.87|552.57|554.87|552.57|554.62|552.32|21
1734015380000|2024-12-12 14:56:20|555.08|552.78|555.15|552.85|555.3|553|555.08|552.78|26
1734015390000|2024-12-12 14:56:30|555.14|552.84|555.14|552.84|555.25|552.95|555.09|552.79|13
1734015400000|2024-12-12 14:56:40|555.18|552.88|555.09|552.79|555.18|552.88|555.09|552.79|14
1734015420000|2024-12-12 14:57:00|555.14|552.84|555.09|552.79|555.16|552.86|555.09|552.79|11
1734015440000|2024-12-12 14:57:20|554.83|552.53|554.38|552.08|554.83|552.53|554.32|552.02|11
1734015450000|2024-12-12 14:57:30|554.37|552.07|554.38|552.08|554.57|552.27|554.37|552.07|28
1734015460000|2024-12-12 14:57:40|554.44|552.14|554.12|551.82|554.45|552.15|554.12|551.82|19
1734015470000|2024-12-12 14:57:50|554.11|551.81|554.12|551.82|554.12|551.82|553.86|551.56|22
1734015480000|2024-12-12 14:58:00|554.08|551.78|554.12|551.82|554.12|551.82|554.08|551.78|4
1734015490000|2024-12-12 14:58:10|554.09|551.79|553.82|551.52|554.1|551.8|553.72|551.42|30
1734015500000|2024-12-12 14:58:20|553.83|551.53|554.1|551.8|554.11|551.81|553.75|551.45|17
1734015510000|2024-12-12 14:58:30|554.09|551.79|554.1|551.8|554.11|551.81|554.09|551.79|8
1734015520000|2024-12-12 14:58:40|554.09|551.79|554.1|551.8|554.11|551.81|554.09|551.79|10
1734015530000|2024-12-12 14:58:50|554.11|551.81|554.12|551.82|554.12|551.82|554.1|551.8|8
1734015540000|2024-12-12 14:59:00|554.2|551.9|554.46|552.16|554.46|552.16|554.2|551.9|2
1734015560000|2024-12-12 14:59:20|554.43|552.13|554.46|552.16|554.46|552.16|554.36|552.06|17
1734015580000|2024-12-12 14:59:40|554.7|552.4|554.94|552.64|554.94|552.64|554.7|552.4|2
1734015590000|2024-12-12 14:59:50|555.04|552.74|555.15|552.85|555.15|552.85|555.04|552.74|2
1734015600000|2024-12-12 15:00:00|555.14|552.84|555.15|552.85|555.15|552.85|555.04|552.74|13
1734015610000|2024-12-12 15:00:10|555.12|552.82|555.15|552.85|555.15|552.85|555.12|552.82|5
1734015620000|2024-12-12 15:00:20|555.45|553.15|555.64|553.34|555.69|553.39|555.45|553.15|9
1734015630000|2024-12-12 15:00:30|555.54|553.24|555.39|553.09|555.69|553.39|555.36|553.06|21
1734015640000|2024-12-12 15:00:40|555.36|553.06|554.77|552.47|555.36|553.06|554.77|552.47|26
1734015650000|2024-12-12 15:00:50|554.76|552.46|554.67|552.37|554.8|552.5|554.48|552.18|33
1734015660000|2024-12-12 15:01:00|554.65|552.35|555.14|552.84|555.23|552.93|554.5|552.2|35
1734015670000|2024-12-12 15:01:10|555.15|552.85|554.74|552.44|555.28|552.98|554.74|552.44|32
1734015680000|2024-12-12 15:01:20|554.77|552.47|554.95|552.65|555.34|553.04|554.77|552.47|33
1734015690000|2024-12-12 15:01:30|554.89|552.59|554.8|552.5|554.89|552.59|554.51|552.21|33
1734015700000|2024-12-12 15:01:40|554.79|552.49|555.01|552.71|555.14|552.84|554.79|552.49|34
1734015710000|2024-12-12 15:01:50|554.96|552.66|555.01|552.71|555.04|552.74|554.73|552.43|30
1734015720000|2024-12-12 15:02:00|555.04|552.74|554.56|552.26|555.04|552.74|554.54|552.24|27
1734015730000|2024-12-12 15:02:10|554.65|552.35|554.88|552.58|554.88|552.58|554.39|552.09|36
1734015740000|2024-12-12 15:02:20|554.85|552.55|555.12|552.82|555.13|552.83|554.85|552.55|31
1734015750000|2024-12-12 15:02:30|555.11|552.81|554.44|552.14|555.11|552.81|554.36|552.06|32
1734015760000|2024-12-12 15:02:40|554.46|552.16|555.01|552.71|555.01|552.71|554.42|552.12|33
1734015770000|2024-12-12 15:02:50|555.02|552.72|554.91|552.61|555.11|552.81|554.86|552.56|29
1734015780000|2024-12-12 15:03:00|554.96|552.66|554.41|552.11|554.97|552.67|554.4|552.1|34
1734015790000|2024-12-12 15:03:10|554.39|552.09|554.56|552.26|554.56|552.26|554.14|551.84|30
1734015800000|2024-12-12 15:03:20|554.55|552.25|554.43|552.13|554.8|552.5|554.42|552.12|33
1734015810000|2024-12-12 15:03:30|554.44|552.14|554.65|552.35|554.65|552.35|554.43|552.13|24
1734015820000|2024-12-12 15:03:40|554.61|552.31|554.55|552.25|554.65|552.35|554.47|552.17|21
1734015830000|2024-12-12 15:03:50|554.54|552.24|554.5|552.2|554.65|552.35|554.43|552.13|30
1734015840000|2024-12-12 15:04:00|554.56|552.26|555.29|552.99|555.29|552.99|554.48|552.18|19
1734015860000|2024-12-12 15:04:20|555.45|553.15|555.62|553.32|555.62|553.32|555.45|553.15|2
1734015870000|2024-12-12 15:04:30|555.56|553.26|555.62|553.32|555.62|553.32|555.42|553.12|13
1734015890000|2024-12-12 15:04:50|555.58|553.28|556.03|553.73|556.03|553.73|555.58|553.28|8
1734015900000|2024-12-12 15:05:00|556.05|553.75|556.11|553.81|556.11|553.81|556.02|553.72|22
1734015910000|2024-12-12 15:05:10|556.09|553.79|556.11|553.81|556.11|553.81|556.09|553.79|6
1734015920000|2024-12-12 15:05:20|556.1|553.8|555.9|553.6|556.11|553.81|555.89|553.59|14
1734015930000|2024-12-12 15:05:30|555.89|553.59|555.57|553.27|555.89|553.59|555.56|553.26|33
1734015940000|2024-12-12 15:05:40|555.56|553.26|555.13|552.83|555.67|553.37|555.13|552.83|34
1734015950000|2024-12-12 15:05:50|555.12|552.82|554.81|552.51|555.12|552.82|554.78|552.48|31
1734015960000|2024-12-12 15:06:00|554.82|552.52|555.47|553.17|555.54|553.24|554.81|552.51|36
1734015970000|2024-12-12 15:06:10|555.46|553.16|555.46|553.16|555.72|553.42|555.4|553.1|34
1734015980000|2024-12-12 15:06:20|555.47|553.17|555.25|552.95|555.47|553.17|555.18|552.88|30
1734015990000|2024-12-12 15:06:30|555.32|553.02|555.49|553.19|555.61|553.31|555.32|553.02|36
1734016000000|2024-12-12 15:06:40|555.51|553.21|555.07|552.77|555.56|553.26|555.05|552.75|33
1734016010000|2024-12-12 15:06:50|555.06|552.76|554.61|552.31|555.06|552.76|554.61|552.31|25
1734016020000|2024-12-12 15:07:00|554.69|552.39|554.52|552.22|554.69|552.39|554.48|552.18|33
1734016030000|2024-12-12 15:07:10|554.54|552.24|554.43|552.13|554.58|552.28|554.17|551.87|33
1734016040000|2024-12-12 15:07:20|554.45|552.15|554.46|552.16|554.63|552.33|554.21|551.91|33
1734016050000|2024-12-12 15:07:30|554.45|552.15|554.52|552.22|554.57|552.27|554.37|552.07|35
1734016060000|2024-12-12 15:07:40|554.51|552.21|554.23|551.93|554.58|552.28|554.22|551.92|31
1734016070000|2024-12-12 15:07:50|554.34|552.04|554.21|551.91|554.34|552.04|554.09|551.79|24
1734016080000|2024-12-12 15:08:00|554.19|551.89|554.34|552.04|554.58|552.28|554.17|551.87|33
1734016090000|2024-12-12 15:08:10|554.33|552.03|554.11|551.81|554.33|552.03|554.1|551.8|31
1734016100000|2024-12-12 15:08:20|554.18|551.88|553.84|551.54|554.31|552.01|553.73|551.43|33
1734016110000|2024-12-12 15:08:30|553.83|551.53|553.78|551.48|554.01|551.71|553.59|551.29|31
1734016120000|2024-12-12 15:08:40|553.77|551.47|553.74|551.44|553.8|551.5|553.58|551.28|30
1734016130000|2024-12-12 15:08:50|553.72|551.42|553.6|551.3|553.8|551.5|553.52|551.22|27
1734016140000|2024-12-12 15:09:00|553.59|551.29|552.62|550.32|553.6|551.3|552.61|550.31|36
1734016150000|2024-12-12 15:09:10|552.75|550.45|553.22|550.92|553.39|551.09|552.75|550.45|29
1734016160000|2024-12-12 15:09:20|553.21|550.91|552.88|550.58|553.41|551.11|552.72|550.42|34
1734016170000|2024-12-12 15:09:30|552.87|550.57|552.81|550.51|553.25|550.95|552.77|550.47|34
1734016180000|2024-12-12 15:09:40|552.83|550.53|552.11|549.81|552.85|550.55|552.11|549.81|30
1734016190000|2024-12-12 15:09:50|552.07|549.77|552.09|549.79|552.09|549.79|551.85|549.55|30
1734016200000|2024-12-12 15:10:00|552.11|549.81|552.82|550.52|552.82|550.52|552.11|549.81|31
1734016210000|2024-12-12 15:10:10|552.85|550.55|553.17|550.87|553.17|550.87|552.73|550.43|25
1734016220000|2024-12-12 15:10:20|553.18|550.88|553.23|550.93|553.26|550.96|553.14|550.84|29
1734016230000|2024-12-12 15:10:30|553.22|550.92|552.76|550.46|553.23|550.93|552.56|550.26|31
1734016240000|2024-12-12 15:10:40|552.78|550.48|552.75|550.45|552.93|550.63|552.52|550.22|30
1734016250000|2024-12-12 15:10:50|552.42|550.12|552.12|549.82|552.47|550.17|552.01|549.71|31
1734016260000|2024-12-12 15:11:00|552.13|549.83|552.17|549.87|552.23|549.93|551.85|549.55|35
1734016270000|2024-12-12 15:11:10|552.16|549.86|552.39|550.09|552.4|550.1|552.15|549.85|21
1734016280000|2024-12-12 15:11:20|552.4|550.1|552.4|550.1|552.4|550.1|552.35|550.05|4
1734016290000|2024-12-12 15:11:30|552.35|550.05|552.4|550.1|552.4|550.1|552.35|550.05|6
1734016300000|2024-12-12 15:11:40|552.34|550.04|552|549.7|552.38|550.08|551.77|549.47|29
1734016310000|2024-12-12 15:11:50|552.01|549.71|551.79|549.49|552.08|549.78|551.78|549.48|34
1734016320000|2024-12-12 15:12:00|551.84|549.54|551.69|549.39|552.09|549.79|551.69|549.39|16
1734016330000|2024-12-12 15:12:10|551.7|549.4|552.05|549.75|552.14|549.84|551.7|549.4|26
1734016340000|2024-12-12 15:12:20|552.03|549.73|551.88|549.58|552.04|549.74|551.71|549.41|33
1734016350000|2024-12-12 15:12:30|551.9|549.6|551.69|549.39|551.96|549.66|551.69|549.39|27
1734016360000|2024-12-12 15:12:40|551.71|549.41|551.81|549.51|551.92|549.62|551.69|549.39|27
1734016370000|2024-12-12 15:12:50|551.8|549.5|551.79|549.49|551.88|549.58|551.69|549.39|26
1734016380000|2024-12-12 15:13:00|551.82|549.52|551.69|549.39|551.88|549.58|551.69|549.39|18
1734016390000|2024-12-12 15:13:10|551.71|549.41|551.69|549.39|551.77|549.47|551.69|549.39|8
1734016400000|2024-12-12 15:13:20|551.71|549.41|551.77|549.47|551.81|549.51|551.69|549.39|27
1734016410000|2024-12-12 15:13:30|551.74|549.44|551.69|549.39|551.74|549.44|551.69|549.39|7
1734016430000|2024-12-12 15:13:50|551.7|549.4|551.69|549.39|551.7|549.4|551.69|549.39|4
1734016440000|2024-12-12 15:14:00|551.7|549.4|551.7|549.4|551.7|549.4|551.69|549.39|5
1734016450000|2024-12-12 15:14:10|551.69|549.39|551.7|549.4|551.7|549.4|551.69|549.39|6
1734016460000|2024-12-12 15:14:20|551.69|549.39|551.48|549.18|551.7|549.4|551.44|549.14|6
1734016470000|2024-12-12 15:14:30|551.42|549.12|551.05|548.75|551.46|549.16|551.05|548.75|25
1734016480000|2024-12-12 15:14:40|550.99|548.69|550.89|548.59|551.14|548.84|550.82|548.52|31
1734016490000|2024-12-12 15:14:50|550.9|548.6|551.06|548.76|551.1|548.8|550.87|548.57|31
1734016500000|2024-12-12 15:15:00|551.03|548.73|551.2|548.9|551.45|549.15|551.03|548.73|29
1734016510000|2024-12-12 15:15:10|551.18|548.88|550.62|548.32|551.18|548.88|550.6|548.3|24
1734016520000|2024-12-12 15:15:20|550.56|548.26|550.32|548.02|550.56|548.26|550.24|547.94|27
1734016530000|2024-12-12 15:15:30|550.33|548.03|550.34|548.04|550.35|548.05|550.05|547.75|29
1734016540000|2024-12-12 15:15:40|550.37|548.07|550.53|548.23|550.71|548.41|550.32|548.02|37
1734016550000|2024-12-12 15:15:50|550.59|548.29|550.61|548.31|550.64|548.34|550.35|548.05|22
1734016560000|2024-12-12 15:16:00|550.6|548.3|550.02|547.72|550.6|548.3|549.84|547.54|34
1734016570000|2024-12-12 15:16:10|550.03|547.73|550.29|547.99|550.43|548.13|549.87|547.57|33
1734016580000|2024-12-12 15:16:20|550.3|548|550.61|548.31|550.61|548.31|550.05|547.75|30
1734016590000|2024-12-12 15:16:30|550.68|548.38|550.86|548.56|550.91|548.61|550.53|548.23|28
1734016600000|2024-12-12 15:16:40|550.77|548.47|551.11|548.81|551.2|548.9|550.69|548.39|33
1734016610000|2024-12-12 15:16:50|551.06|548.76|551.1|548.8|551.18|548.88|550.84|548.54|37
1734016620000|2024-12-12 15:17:00|551.14|548.84|551.61|549.31|551.61|549.31|551.13|548.83|30
1734016640000|2024-12-12 15:17:20|551.59|549.29|551.16|548.86|551.59|549.29|551.16|548.86|28
1734016650000|2024-12-12 15:17:30|551.14|548.84|551.34|549.04|551.41|549.11|551.09|548.79|34
1734016660000|2024-12-12 15:17:40|551.37|549.07|551.53|549.23|551.61|549.31|551.37|549.07|35
1734016670000|2024-12-12 15:17:50|551.52|549.22|551.25|548.95|551.53|549.23|551.25|548.95|30
1734016680000|2024-12-12 15:18:00|551.18|548.88|551.29|548.99|551.45|549.15|551.14|548.84|33
1734016690000|2024-12-12 15:18:10|551.27|548.97|551.4|549.1|551.54|549.24|551.2|548.9|30
1734016700000|2024-12-12 15:18:20|551.37|549.07|551.6|549.3|551.61|549.31|551.18|548.88|35
1734016710000|2024-12-12 15:18:30|551.59|549.29|551.37|549.07|551.61|549.31|551.31|549.01|26
1734016720000|2024-12-12 15:18:40|551.36|549.06|551.61|549.31|551.61|549.31|551.36|549.06|25
1734016730000|2024-12-12 15:18:50|551.58|549.28|551.56|549.26|551.61|549.31|551.55|549.25|9
1734016740000|2024-12-12 15:19:00|551.58|549.28|551.61|549.31|551.61|549.31|551.58|549.28|3
1734016750000|2024-12-12 15:19:10|551.65|549.35|552.15|549.85|552.15|549.85|551.65|549.35|7
1734016760000|2024-12-12 15:19:20|552.2|549.9|552.26|549.96|552.26|549.96|552.2|549.9|2
1734016770000|2024-12-12 15:19:30|552.31|550.01|552.36|550.06|552.36|550.06|552.31|550.01|2
1734016780000|2024-12-12 15:19:40|552.38|550.08|552.97|550.67|553.01|550.71|552.38|550.08|28
1734016790000|2024-12-12 15:19:50|552.98|550.68|552.9|550.6|552.98|550.68|552.88|550.58|23
1734016800000|2024-12-12 15:20:00|552.86|550.56|552.33|550.03|552.86|550.56|552.33|550.03|26
1734016810000|2024-12-12 15:20:10|552.29|549.99|552.69|550.39|552.69|550.39|552.17|549.87|32
1734016820000|2024-12-12 15:20:20|552.72|550.42|552.65|550.35|552.8|550.5|552.65|550.35|24
1734016830000|2024-12-12 15:20:30|552.66|550.36|552.8|550.5|552.8|550.5|552.66|550.36|12
1734016840000|2024-12-12 15:20:40|552.74|550.44|552.6|550.3|552.8|550.5|552.57|550.27|26
1734016850000|2024-12-12 15:20:50|552.61|550.31|552.4|550.1|552.71|550.41|552.36|550.06|32
1734016860000|2024-12-12 15:21:00|552.44|550.14|552.39|550.09|552.52|550.22|552.17|549.87|33
1734016870000|2024-12-12 15:21:10|552.36|550.06|552.2|549.9|552.53|550.23|552.2|549.9|38
1734016880000|2024-12-12 15:21:20|552.18|549.88|552.25|549.95|552.27|549.97|552.09|549.79|30
1734016890000|2024-12-12 15:21:30|552.26|549.96|552.55|550.25|552.59|550.29|552.26|549.96|29
1734016900000|2024-12-12 15:21:40|552.56|550.26|552.68|550.38|552.68|550.38|552.56|550.26|18
1734016920000|2024-12-12 15:22:00|552.74|550.44|553.2|550.9|553.2|550.9|552.74|550.44|7
1734016930000|2024-12-12 15:22:10|553.28|550.98|553.39|551.09|553.39|551.09|553.28|550.98|2
1734016950000|2024-12-12 15:22:30|553.33|551.03|553.1|550.8|553.33|551.03|553.01|550.71|16
1734016960000|2024-12-12 15:22:40|553.06|550.76|553.28|550.98|553.28|550.98|552.94|550.64|33
1734016970000|2024-12-12 15:22:50|553.25|550.95|553.39|551.09|553.39|551.09|553.2|550.9|9
1734016980000|2024-12-12 15:23:00|553.41|551.11|554|551.7|554|551.7|553.41|551.11|5
1734016990000|2024-12-12 15:23:10|554.09|551.79|554.18|551.88|554.18|551.88|554.09|551.79|2
1734017000000|2024-12-12 15:23:20|554.25|551.95|554.32|552.02|554.32|552.02|554.25|551.95|2
1734017010000|2024-12-12 15:23:30|554.26|551.96|554.24|551.94|554.32|552.02|554.18|551.88|12
1734017020000|2024-12-12 15:23:40|554.28|551.98|554.32|552.02|554.32|552.02|554.25|551.95|17
1734017030000|2024-12-12 15:23:50|554.29|551.99|554.25|551.95|554.32|552.02|554.22|551.92|16
1734017040000|2024-12-12 15:24:00|554.26|551.96|554.32|552.02|554.32|552.02|554.26|551.96|7
1734017050000|2024-12-12 15:24:10|554.31|552.01|553.98|551.68|554.31|552.01|553.96|551.66|27
1734017060000|2024-12-12 15:24:20|553.97|551.67|554.15|551.85|554.16|551.86|553.96|551.66|21
1734017070000|2024-12-12 15:24:30|554.14|551.84|554.18|551.88|554.32|552.02|554.14|551.84|12
1734017080000|2024-12-12 15:24:40|554.17|551.87|554.09|551.79|554.17|551.87|554.05|551.75|22
1734017090000|2024-12-12 15:24:50|554.08|551.78|553.77|551.47|554.08|551.78|553.73|551.43|21
1734017100000|2024-12-12 15:25:00|553.76|551.46|553.84|551.54|553.91|551.61|553.73|551.43|25
1734017110000|2024-12-12 15:25:10|553.88|551.58|553.98|551.68|553.98|551.68|553.84|551.54|21
1734017120000|2024-12-12 15:25:20|554.01|551.71|553.73|551.43|554.1|551.8|553.73|551.43|27
1734017130000|2024-12-12 15:25:30|553.74|551.44|553.71|551.41|554|551.7|553.71|551.41|31
1734017140000|2024-12-12 15:25:40|553.72|551.42|554.05|551.75|554.06|551.76|553.72|551.42|31
1734017150000|2024-12-12 15:25:50|554.07|551.77|554.17|551.87|554.17|551.87|554.07|551.77|11
1734017160000|2024-12-12 15:26:00|554.15|551.85|554.02|551.72|554.15|551.85|553.94|551.64|19
1734017170000|2024-12-12 15:26:10|554|551.7|554.12|551.82|554.17|551.87|554|551.7|18
1734017180000|2024-12-12 15:26:20|554.13|551.83|554.08|551.78|554.17|551.87|554.08|551.78|13
1734017190000|2024-12-12 15:26:30|554.07|551.77|553.94|551.64|554.07|551.77|553.72|551.42|32
1734017200000|2024-12-12 15:26:40|553.95|551.65|553.79|551.49|553.98|551.68|553.78|551.48|26
1734017210000|2024-12-12 15:26:50|553.83|551.53|554.17|551.87|554.17|551.87|553.83|551.53|18
1734017220000|2024-12-12 15:27:00|554.1|551.8|553.73|551.43|554.12|551.82|553.73|551.43|21
1734017230000|2024-12-12 15:27:10|553.72|551.42|553.94|551.64|553.96|551.66|553.62|551.32|32
1734017240000|2024-12-12 15:27:20|553.93|551.63|554.05|551.75|554.12|551.82|553.91|551.61|25
1734017250000|2024-12-12 15:27:30|554.04|551.74|553.84|551.54|554.05|551.75|553.77|551.47|32
1734017260000|2024-12-12 15:27:40|553.87|551.57|553.48|551.18|553.87|551.57|553.48|551.18|27
1734017270000|2024-12-12 15:27:50|553.47|551.17|553.36|551.06|553.47|551.17|553.34|551.04|26
1734017280000|2024-12-12 15:28:00|553.31|551.01|552.76|550.46|553.31|551.01|552.69|550.39|29
1734017290000|2024-12-12 15:28:10|552.74|550.44|552.8|550.5|552.96|550.66|552.69|550.39|33
1734017300000|2024-12-12 15:28:20|552.82|550.52|553|550.7|553.13|550.83|552.8|550.5|24
1734017310000|2024-12-12 15:28:30|552.97|550.67|552.85|550.55|553.1|550.8|552.85|550.55|22
1734017320000|2024-12-12 15:28:40|552.81|550.51|552.97|550.67|552.98|550.68|552.8|550.5|16
1734017330000|2024-12-12 15:28:50|552.93|550.63|552.95|550.65|552.98|550.68|552.93|550.63|17
1734017340000|2024-12-12 15:29:00|552.93|550.63|553.05|550.75|553.06|550.76|552.91|550.61|23
1734017350000|2024-12-12 15:29:10|553.04|550.74|552.91|550.61|553.12|550.82|552.88|550.58|28
1734017360000|2024-12-12 15:29:20|552.95|550.65|552.95|550.65|553.01|550.71|552.86|550.56|20
1734017370000|2024-12-12 15:29:30|553|550.7|553|550.7|553.04|550.74|552.96|550.66|21
1734017380000|2024-12-12 15:29:40|552.98|550.68|553.11|550.81|553.13|550.83|552.98|550.68|20
1734017390000|2024-12-12 15:29:50|553.1|550.8|553.02|550.72|553.1|550.8|552.98|550.68|13
1734017400000|2024-12-12 15:30:00|553.01|550.71|552.74|550.44|553.04|550.74|552.54|550.24|33
1734017410000|2024-12-12 15:30:10|552.82|550.52|552.68|550.38|552.82|550.52|552.53|550.23|34
1734017420000|2024-12-12 15:30:20|552.7|550.4|552.39|550.09|552.7|550.4|552.27|549.97|25
1734017430000|2024-12-12 15:30:30|552.35|550.05|552.39|550.09|552.47|550.17|552.11|549.81|32
1734017440000|2024-12-12 15:30:40|552.43|550.13|552.37|550.07|552.59|550.29|552.25|549.95|29
1734017450000|2024-12-12 15:30:50|552.49|550.19|552.42|550.12|552.62|550.32|552.34|550.04|31
1734017460000|2024-12-12 15:31:00|552.41|550.11|552.22|549.92|552.41|550.11|552.13|549.83|33
1734017470000|2024-12-12 15:31:10|552.16|549.86|552.28|549.98|552.44|550.14|552.08|549.78|25
1734017480000|2024-12-12 15:31:20|552.31|550.01|552.51|550.21|552.59|550.29|552.29|549.99|29
1734017490000|2024-12-12 15:31:30|552.5|550.2|552.04|549.74|552.5|550.2|552.03|549.73|23
1734017500000|2024-12-12 15:31:40|552.05|549.75|552.5|550.2|552.5|550.2|552.05|549.75|21
1734017510000|2024-12-12 15:31:50|552.52|550.22|552.53|550.23|552.53|550.23|552.46|550.16|12
1734017520000|2024-12-12 15:32:00|552.52|550.22|552.2|549.9|552.52|550.22|552.15|549.85|33
1734017530000|2024-12-12 15:32:10|552.14|549.84|552.3|550|552.48|550.18|552.02|549.72|34
1734017540000|2024-12-12 15:32:20|552.33|550.03|552.36|550.06|552.49|550.19|552.31|550.01|32
1734017550000|2024-12-12 15:32:30|552.35|550.05|551.97|549.67|552.4|550.1|551.97|549.67|31
1734017560000|2024-12-12 15:32:40|552|549.7|552.06|549.76|552.19|549.89|552|549.7|23
1734017570000|2024-12-12 15:32:50|552.07|549.77|551.97|549.67|552.07|549.77|551.97|549.67|7
1734017580000|2024-12-12 15:33:00|551.7|549.4|551.39|549.09|551.7|549.4|551.37|549.07|18
1734017590000|2024-12-12 15:33:10|551.38|549.08|551.33|549.03|551.47|549.17|551.33|549.03|25
1734017600000|2024-12-12 15:33:20|551.35|549.05|551.33|549.03|551.37|549.07|551.33|549.03|4
1734017610000|2024-12-12 15:33:30|551.03|548.73|550.56|548.26|551.03|548.73|550.56|548.26|5
1734017620000|2024-12-12 15:33:40|550.48|548.18|550.81|548.51|550.81|548.51|550.35|548.05|29
1734017630000|2024-12-12 15:33:50|550.83|548.53|550.88|548.58|550.96|548.66|550.81|548.51|27
1734017640000|2024-12-12 15:34:00|550.86|548.56|550.89|548.59|551.03|548.73|550.64|548.34|31
1734017650000|2024-12-12 15:34:10|550.94|548.64|551.4|549.1|551.4|549.1|550.92|548.62|33
1734017660000|2024-12-12 15:34:20|551.37|549.07|551.58|549.28|551.59|549.29|551.22|548.92|33
1734017670000|2024-12-12 15:34:30|551.57|549.27|551.67|549.37|551.67|549.37|551.53|549.23|16
1734017700000|2024-12-12 15:35:00|552.11|549.81|552.06|549.76|552.24|549.94|551.89|549.59|16
1734017710000|2024-12-12 15:35:10|552.07|549.77|552.02|549.72|552.17|549.87|551.9|549.6|25
1734017720000|2024-12-12 15:35:20|552.01|549.71|551.84|549.54|552.09|549.79|551.66|549.36|28
1734017730000|2024-12-12 15:35:30|551.8|549.5|551.79|549.49|551.9|549.6|551.74|549.44|32
1734017740000|2024-12-12 15:35:40|551.81|549.51|551.61|549.31|551.91|549.61|551.58|549.28|24
1734017750000|2024-12-12 15:35:50|551.67|549.37|551.29|548.99|551.67|549.37|551.29|548.99|26
1734017760000|2024-12-12 15:36:00|551.27|548.97|551.73|549.43|551.77|549.47|551.27|548.97|28
1734017770000|2024-12-12 15:36:10|551.74|549.44|551.34|549.04|551.98|549.68|551.33|549.03|31
1734017780000|2024-12-12 15:36:20|551.31|549.01|551.73|549.43|551.8|549.5|551.26|548.96|35
1734017790000|2024-12-12 15:36:30|551.74|549.44|551.42|549.12|551.78|549.48|551.33|549.03|33
1734017800000|2024-12-12 15:36:40|551.56|549.26|551.59|549.29|551.62|549.32|551.26|548.96|29
1734017810000|2024-12-12 15:36:50|551.63|549.33|552|549.7|552|549.7|551.45|549.15|32
1734017820000|2024-12-12 15:37:00|551.97|549.67|552.03|549.73|552.23|549.93|551.94|549.64|33
1734017830000|2024-12-12 15:37:10|552.11|549.81|552.25|549.95|552.25|549.95|551.93|549.63|29
1734017840000|2024-12-12 15:37:20|552.26|549.96|551.96|549.66|552.28|549.98|551.96|549.66|23
1734017850000|2024-12-12 15:37:30|551.98|549.68|551.87|549.57|552.2|549.9|551.87|549.57|23
1734017860000|2024-12-12 15:37:40|551.91|549.61|551.93|549.63|551.97|549.67|551.85|549.55|21
1734017870000|2024-12-12 15:37:50|551.95|549.65|551.86|549.56|551.95|549.65|551.84|549.54|16
1734017880000|2024-12-12 15:38:00|551.83|549.53|551.92|549.62|552.04|549.74|551.83|549.53|7
1734017890000|2024-12-12 15:38:10|552.09|549.79|552.06|549.76|552.09|549.79|552.06|549.76|2
1734017900000|2024-12-12 15:38:20|552.14|549.84|552.06|549.76|552.14|549.84|552.06|549.76|6
1734017910000|2024-12-12 15:38:30|552.03|549.73|551.88|549.58|552.11|549.81|551.87|549.57|16
1734017920000|2024-12-12 15:38:40|552.08|549.78|551.67|549.37|552.08|549.78|551.67|549.37|23
1734017930000|2024-12-12 15:38:50|551.64|549.34|551.71|549.41|551.8|549.5|551.53|549.23|36
1734017940000|2024-12-12 15:39:00|551.74|549.44|551.24|548.94|551.85|549.55|551.24|548.94|36
1734017950000|2024-12-12 15:39:10|551.18|548.88|551.29|548.99|551.32|549.02|550.95|548.65|33
1734017960000|2024-12-12 15:39:20|551.28|548.98|551.47|549.17|551.47|549.17|551.18|548.88|29
1734017970000|2024-12-12 15:39:30|551.48|549.18|551.11|548.81|551.49|549.19|551.1|548.8|34
1734017980000|2024-12-12 15:39:40|551.09|548.79|551.14|548.84|551.18|548.88|550.9|548.6|30
1734017990000|2024-12-12 15:39:50|551.16|548.86|551.39|549.09|551.46|549.16|551.08|548.78|21
1734018000000|2024-12-12 15:40:00|551.37|549.07|551.57|549.27|551.6|549.3|551.33|549.03|26
1734018010000|2024-12-12 15:40:10|551.58|549.28|551.6|549.3|551.6|549.3|551.58|549.28|3
1734018020000|2024-12-12 15:40:20|551.58|549.28|551.6|549.3|551.6|549.3|551.48|549.18|7
1734018030000|2024-12-12 15:40:30|551.82|549.52|552.04|549.74|552.04|549.74|551.82|549.52|2
1734018040000|2024-12-12 15:40:40|552.01|549.71|551.88|549.58|552.01|549.71|551.73|549.43|20
1734018050000|2024-12-12 15:40:50|551.89|549.59|551.35|549.05|551.89|549.59|551.35|549.05|32
1734018060000|2024-12-12 15:41:00|551.36|549.06|551.35|549.05|551.47|549.17|551.28|548.98|32
1734018070000|2024-12-12 15:41:10|551.38|549.08|551.23|548.93|551.58|549.28|551.23|548.93|30
1734018080000|2024-12-12 15:41:20|551.21|548.91|551.4|549.1|551.46|549.16|551.16|548.86|31
1734018090000|2024-12-12 15:41:30|551.41|549.11|551.79|549.49|551.86|549.56|551.41|549.11|23
1734018100000|2024-12-12 15:41:40|551.82|549.52|551.83|549.53|551.87|549.57|551.71|549.41|29
1734018110000|2024-12-12 15:41:50|551.84|549.54|551.83|549.53|551.91|549.61|551.81|549.51|16
1734018120000|2024-12-12 15:42:00|551.84|549.54|551.36|549.06|551.84|549.54|551.36|549.06|25
1734018130000|2024-12-12 15:42:10|551.37|549.07|551.67|549.37|551.8|549.5|551.37|549.07|31
1734018140000|2024-12-12 15:42:20|551.64|549.34|551.14|548.84|551.7|549.4|551.1|548.8|30
1734018150000|2024-12-12 15:42:30|551.15|548.85|551.61|549.31|551.67|549.37|551.07|548.77|26
1734018160000|2024-12-12 15:42:40|551.58|549.28|551.79|549.49|551.8|549.5|551.58|549.28|29
1734018170000|2024-12-12 15:42:50|551.82|549.52|551.98|549.68|552|549.7|551.82|549.52|22
1734018180000|2024-12-12 15:43:00|551.97|549.67|551.64|549.34|551.97|549.67|551.64|549.34|25
1734018190000|2024-12-12 15:43:10|551.65|549.35|552.04|549.74|552.04|549.74|551.64|549.34|18
1734018200000|2024-12-12 15:43:20|552.03|549.73|552.04|549.74|552.04|549.74|552.03|549.73|4
1734018210000|2024-12-12 15:43:30|552.03|549.73|552.04|549.74|552.04|549.74|552.03|549.73|2
1734018220000|2024-12-12 15:43:40|552.03|549.73|552.04|549.74|552.04|549.74|552.03|549.73|2
1734018240000|2024-12-12 15:44:00|552.03|549.73|552.04|549.74|552.04|549.74|552.03|549.73|2
1734018250000|2024-12-12 15:44:10|552.03|549.73|551.99|549.69|552.03|549.73|551.93|549.63|11
1734018260000|2024-12-12 15:44:20|551.98|549.68|552.04|549.74|552.04|549.74|551.93|549.63|20
1734018280000|2024-12-12 15:44:40|552.06|549.76|552.29|549.99|552.29|549.99|552.06|549.76|4
1734018290000|2024-12-12 15:44:50|552.25|549.95|552.29|549.99|552.29|549.99|552.2|549.9|10
1734018300000|2024-12-12 15:45:00|552.27|549.97|552.17|549.87|552.29|549.99|552.11|549.81|16
1734018310000|2024-12-12 15:45:10|552.12|549.82|551.75|549.45|552.18|549.88|551.75|549.45|26
1734018320000|2024-12-12 15:45:20|551.72|549.42|551.37|549.07|551.93|549.63|551.37|549.07|29
1734018330000|2024-12-12 15:45:30|551.32|549.02|551.73|549.43|551.73|549.43|551.22|548.92|31
1734018340000|2024-12-12 15:45:40|551.74|549.44|551.9|549.6|551.96|549.66|551.74|549.44|25
1734018350000|2024-12-12 15:45:50|551.87|549.57|552.01|549.71|552.01|549.71|551.74|549.44|24
1734018360000|2024-12-12 15:46:00|551.99|549.69|552.21|549.91|552.21|549.91|551.99|549.69|7
1734018370000|2024-12-12 15:46:10|552.25|549.95|552.33|550.03|552.46|550.16|552.25|549.95|21
1734018380000|2024-12-12 15:46:20|552.34|550.04|552.46|550.16|552.46|550.16|552.34|550.04|4
1734018390000|2024-12-12 15:46:30|552.4|550.1|552.43|550.13|552.43|550.13|552.4|550.1|3
1734018400000|2024-12-12 15:46:40|552.46|550.16|552.46|550.16|552.46|550.16|552.46|550.16|1
1734018410000|2024-12-12 15:46:50|552.53|550.23|552.53|550.23|552.53|550.23|552.53|550.23|1
1734018440000|2024-12-12 15:47:20|552.54|550.24|552.59|550.29|552.59|550.29|552.54|550.24|4
1734018450000|2024-12-12 15:47:30|552.68|550.38|552.78|550.48|552.78|550.48|552.68|550.38|2
1734018460000|2024-12-12 15:47:40|552.79|550.49|553.41|551.11|553.41|551.11|552.79|550.49|5
1734018470000|2024-12-12 15:47:50|553.38|551.08|553.41|551.11|553.41|551.11|552.92|550.62|21
1734018480000|2024-12-12 15:48:00|553.37|551.07|552.83|550.53|553.41|551.11|552.79|550.49|23
1734018490000|2024-12-12 15:48:10|552.81|550.51|553.07|550.77|553.07|550.77|552.63|550.33|37
1734018500000|2024-12-12 15:48:20|553.04|550.74|552.96|550.66|553.24|550.94|552.82|550.52|35
1734018510000|2024-12-12 15:48:30|552.94|550.64|552.94|550.64|553.06|550.76|552.89|550.59|31
1734018520000|2024-12-12 15:48:40|552.87|550.57|553.12|550.82|553.18|550.88|552.87|550.57|33
1734018530000|2024-12-12 15:48:50|553.13|550.83|553.31|551.01|553.54|551.24|553.13|550.83|32
1734018540000|2024-12-12 15:49:00|553.33|551.03|553.53|551.23|553.53|551.23|553.32|551.02|25
1734018550000|2024-12-12 15:49:10|553.54|551.24|553.54|551.24|553.54|551.24|553.44|551.14|11
1734018560000|2024-12-12 15:49:20|553.53|551.23|553.24|550.94|553.53|551.23|553.24|550.94|20
1734018570000|2024-12-12 15:49:30|553.3|551|553.34|551.04|553.48|551.18|553.24|550.94|29
1734018580000|2024-12-12 15:49:40|553.33|551.03|553.15|550.85|553.43|551.13|553.14|550.84|33
1734018590000|2024-12-12 15:49:50|553.04|550.74|553.08|550.78|553.19|550.89|552.96|550.66|24
1734018600000|2024-12-12 15:50:00|553.1|550.8|552.78|550.48|553.18|550.88|552.78|550.48|22
1734018610000|2024-12-12 15:50:10|552.8|550.5|552.82|550.52|552.82|550.52|552.78|550.48|6
1734018620000|2024-12-12 15:50:20|552.78|550.48|552.78|550.48|552.82|550.52|552.78|550.48|5
1734018630000|2024-12-12 15:50:30|552.65|550.35|552.53|550.23|552.65|550.35|552.53|550.23|2
1734018640000|2024-12-12 15:50:40|552.18|549.88|551.58|549.28|552.18|549.88|551.58|549.28|23
1734018650000|2024-12-12 15:50:50|551.64|549.34|552.52|550.22|552.63|550.33|551.63|549.33|38
1734018660000|2024-12-12 15:51:00|552.51|550.21|552.33|550.03|552.51|550.21|552.33|550.03|25
1734018670000|2024-12-12 15:51:10|552.39|550.09|552.42|550.12|552.7|550.4|552.33|550.03|31
1734018680000|2024-12-12 15:51:20|552.39|550.09|552.39|550.09|552.5|550.2|552.12|549.82|28
1734018690000|2024-12-12 15:51:30|552.38|550.08|552.31|550.01|552.62|550.32|552.21|549.91|30
1734018700000|2024-12-12 15:51:40|552.32|550.02|552.24|549.94|552.32|550.02|551.98|549.68|27
1734018710000|2024-12-12 15:51:50|552.26|549.96|552.24|549.94|552.27|549.97|551.96|549.66|26
1734018720000|2024-12-12 15:52:00|552.23|549.93|552.36|550.06|552.39|550.09|552.14|549.84|29
1734018730000|2024-12-12 15:52:10|552.47|550.17|552.58|550.28|552.58|550.28|552.39|550.09|16
1734018740000|2024-12-12 15:52:20|552.49|550.19|552.58|550.28|552.58|550.28|552.43|550.13|18
1734018750000|2024-12-12 15:52:30|552.55|550.25|552.23|549.93|552.55|550.25|552.23|549.93|25
1734018760000|2024-12-12 15:52:40|552.21|549.91|552.15|549.85|552.21|549.91|552.06|549.76|32
1734018770000|2024-12-12 15:52:50|552.12|549.82|552.07|549.77|552.21|549.91|551.93|549.63|30
1734018780000|2024-12-12 15:53:00|552.14|549.84|552.33|550.03|552.33|550.03|552.07|549.77|31
1734018790000|2024-12-12 15:53:10|552.39|550.09|552.42|550.12|552.58|550.28|552.35|550.05|17
1734018800000|2024-12-12 15:53:20|552.35|550.05|552.44|550.14|552.44|550.14|552.15|549.85|29
1734018810000|2024-12-12 15:53:30|552.42|550.12|552.52|550.22|552.54|550.24|552.2|549.9|28
1734018820000|2024-12-12 15:53:40|552.5|550.2|552.24|549.94|552.56|550.26|552.23|549.93|30
1734018830000|2024-12-12 15:53:50|552.26|549.96|552.16|549.86|552.31|550.01|552.15|549.85|30
1734018840000|2024-12-12 15:54:00|552.21|549.91|552.17|549.87|552.25|549.95|552.16|549.86|16
1734018850000|2024-12-12 15:54:10|552.16|549.86|552.33|550.03|552.33|550.03|551.96|549.66|29
1734018860000|2024-12-12 15:54:20|552.32|550.02|552.56|550.26|552.57|550.27|552.27|549.97|24
1734018870000|2024-12-12 15:54:30|552.57|550.27|552.58|550.28|552.58|550.28|552.45|550.15|27
1734018880000|2024-12-12 15:54:40|552.61|550.31|552.64|550.34|552.64|550.34|552.61|550.31|2
1734018890000|2024-12-12 15:54:50|552.62|550.32|552.62|550.32|552.64|550.34|552.6|550.3|13
1734018900000|2024-12-12 15:55:00|552.6|550.3|552.86|550.56|552.86|550.56|552.6|550.3|4
1734018920000|2024-12-12 15:55:20|552.85|550.55|552.85|550.55|552.85|550.55|552.85|550.55|1
1734018930000|2024-12-12 15:55:30|552.83|550.53|552.8|550.5|552.86|550.56|552.73|550.43|20
1734018940000|2024-12-12 15:55:40|552.82|550.52|552.87|550.57|552.87|550.57|552.82|550.52|7
1734018950000|2024-12-12 15:55:50|552.84|550.54|552.87|550.57|552.87|550.57|552.76|550.46|10
1734018970000|2024-12-12 15:56:10|552.94|550.64|553.01|550.71|553.01|550.71|552.94|550.64|2
1734018990000|2024-12-12 15:56:30|552.98|550.68|553.01|550.71|553.01|550.71|552.96|550.66|7
1734019000000|2024-12-12 15:56:40|552.98|550.68|553.01|550.71|553.01|550.71|552.96|550.66|6
1734019050000|2024-12-12 15:57:30|552.98|550.68|553.01|550.71|553.01|550.71|552.98|550.68|3
1734019110000|2024-12-12 15:58:30|552.94|550.64|552.82|550.52|552.94|550.64|552.82|550.52|9
1734019120000|2024-12-12 15:58:40|552.84|550.54|552.93|550.63|552.97|550.67|552.82|550.52|25
1734019130000|2024-12-12 15:58:50|552.92|550.62|553|550.7|553.01|550.71|552.89|550.59|24
1734019140000|2024-12-12 15:59:00|553.01|550.71|553.01|550.71|553.01|550.71|553.01|550.71|1
1734019180000|2024-12-12 15:59:40|553.07|550.77|553.13|550.83|553.13|550.83|553.07|550.77|2
1734019200000|2024-12-12 16:00:00|553.17|550.87|553.27|550.97|553.27|550.97|553.17|550.87|4
1734019210000|2024-12-12 16:00:10|553.28|550.98|553.76|551.46|553.76|551.46|553.28|550.98|12
1734019220000|2024-12-12 16:00:20|553.83|551.53|554.05|551.75|554.05|551.75|553.83|551.53|3
1734019230000|2024-12-12 16:00:30|554.2|551.9|554.85|552.55|555.1|552.8|554.2|551.9|24
1734019240000|2024-12-12 16:00:40|554.84|552.54|554.85|552.55|555|552.7|554.74|552.44|28
1734019250000|2024-12-12 16:00:50|554.83|552.53|554.72|552.42|554.85|552.55|554.51|552.21|20
1734019260000|2024-12-12 16:01:00|554.65|552.35|554.97|552.67|554.97|552.67|554.63|552.33|27
1734019270000|2024-12-12 16:01:10|554.91|552.61|555.77|553.47|555.83|553.53|554.91|552.61|18
1734019280000|2024-12-12 16:01:20|555.67|553.37|554.35|552.05|555.74|553.44|554.33|552.03|32
1734019290000|2024-12-12 16:01:30|554.36|552.06|555.64|553.34|555.74|553.44|554.36|552.06|21
1734019300000|2024-12-12 16:01:40|555.65|553.35|555.74|553.44|555.74|553.44|555.65|553.35|6
1734019310000|2024-12-12 16:01:50|555.51|553.21|555.32|553.02|555.64|553.34|555.26|552.96|34
1734019320000|2024-12-12 16:02:00|555.34|553.04|555.62|553.32|555.68|553.38|555.31|553.01|31
1734019330000|2024-12-12 16:02:10|555.63|553.33|555.68|553.38|555.68|553.38|555.56|553.26|28
1734019340000|2024-12-12 16:02:20|555.71|553.41|556.31|554.01|556.48|554.18|555.71|553.41|13
1734019350000|2024-12-12 16:02:30|556.25|553.95|556.31|554.01|556.36|554.06|556.06|553.76|28
1734019360000|2024-12-12 16:02:40|556.32|554.02|556.5|554.2|556.5|554.2|556.32|554.02|3
1734019390000|2024-12-12 16:03:10|556.35|554.05|556.18|553.88|556.38|554.08|556.1|553.8|20
1734019400000|2024-12-12 16:03:20|556.16|553.86|556|553.7|556.31|554.01|555.91|553.61|27
1734019410000|2024-12-12 16:03:30|556.01|553.71|555.78|553.48|556.01|553.71|555.74|553.44|35
1734019420000|2024-12-12 16:03:40|555.66|553.36|555.53|553.23|555.75|553.45|555.51|553.21|33
1734019430000|2024-12-12 16:03:50|555.49|553.19|555.1|552.8|555.49|553.19|555.08|552.78|37
1734019440000|2024-12-12 16:04:00|554.99|552.69|555.38|553.08|555.38|553.08|554.95|552.65|37
1734019450000|2024-12-12 16:04:10|555.36|553.06|555.55|553.25|555.55|553.25|555.3|553|13
1734019470000|2024-12-12 16:04:30|556.04|553.74|555.87|553.57|556.06|553.76|555.72|553.42|23
1734019480000|2024-12-12 16:04:40|555.86|553.56|556.23|553.93|556.23|553.93|555.86|553.56|19
1734019500000|2024-12-12 16:05:00|556.31|554.01|556.8|554.5|556.85|554.55|556.31|554.01|7
1734019510000|2024-12-12 16:05:10|556.76|554.46|556.71|554.41|556.91|554.61|556.71|554.41|24
1734019520000|2024-12-12 16:05:20|556.72|554.42|556.34|554.04|556.82|554.52|556.33|554.03|27
1734019530000|2024-12-12 16:05:30|556.33|554.03|556.64|554.34|556.64|554.34|556.2|553.9|29
1734019540000|2024-12-12 16:05:40|556.67|554.37|557.01|554.71|557.01|554.71|556.67|554.37|9
1734019550000|2024-12-12 16:05:50|557.08|554.78|557.77|555.47|557.77|555.47|557.08|554.78|10
1734019560000|2024-12-12 16:06:00|557.79|555.49|557.86|555.56|557.93|555.63|557.77|555.47|28
1734019570000|2024-12-12 16:06:10|557.9|555.6|557.49|555.19|557.92|555.62|557.49|555.19|29
1734019580000|2024-12-12 16:06:20|557.52|555.22|557.31|555.01|557.57|555.27|557.29|554.99|29
1734019590000|2024-12-12 16:06:30|557.38|555.08|557.59|555.29|557.59|555.29|557.38|555.08|28
1734019600000|2024-12-12 16:06:40|557.77|555.47|558.16|555.86|558.16|555.86|557.77|555.47|10
1734019610000|2024-12-12 16:06:50|558.26|555.96|557.54|555.24|558.26|555.96|557.4|555.1|25
1734019620000|2024-12-12 16:07:00|557.55|555.25|557.18|554.88|557.56|555.26|557.18|554.88|28
1734019630000|2024-12-12 16:07:10|556.85|554.55|557.39|555.09|557.43|555.13|556.65|554.35|14
1734019640000|2024-12-12 16:07:20|557.41|555.11|557.72|555.42|557.72|555.42|557.27|554.97|30
1734019650000|2024-12-12 16:07:30|557.61|555.31|557.58|555.28|557.61|555.31|557.58|555.28|2
1734019660000|2024-12-12 16:07:40|557.61|555.31|557.58|555.28|557.62|555.32|557.51|555.21|17
1734019670000|2024-12-12 16:07:50|557.59|555.29|556.95|554.65|557.59|555.29|556.95|554.65|20
1734019680000|2024-12-12 16:08:00|557.06|554.76|557.02|554.72|557.4|555.1|557.02|554.72|24
1734019690000|2024-12-12 16:08:10|557.04|554.74|557.1|554.8|557.22|554.92|556.97|554.67|27
1734019700000|2024-12-12 16:08:20|557.07|554.77|557.41|555.11|557.42|555.12|557.07|554.77|32
1734019710000|2024-12-12 16:08:30|557.39|555.09|557.27|554.97|557.46|555.16|557.27|554.97|28
1734019720000|2024-12-12 16:08:40|557.26|554.96|557.2|554.9|557.28|554.98|557.13|554.83|24
1734019730000|2024-12-12 16:08:50|557.21|554.91|556.82|554.52|557.24|554.94|556.73|554.43|25
1734019740000|2024-12-12 16:09:00|556.87|554.57|557.2|554.9|557.2|554.9|556.72|554.42|21
1734019750000|2024-12-12 16:09:10|557.23|554.93|557.44|555.14|557.44|555.14|557.23|554.93|15
1734019760000|2024-12-12 16:09:20|557.48|555.18|557.72|555.42|557.72|555.42|557.48|555.18|5
1734019770000|2024-12-12 16:09:30|557.84|555.54|557.97|555.67|557.97|555.67|557.84|555.54|5
1734019780000|2024-12-12 16:09:40|557.96|555.66|557.97|555.67|557.97|555.67|557.95|555.65|6
1734019810000|2024-12-12 16:10:10|557.94|555.64|558.26|555.96|558.26|555.96|557.94|555.64|5
1734019820000|2024-12-12 16:10:20|558.58|556.28|558.12|555.82|558.58|556.28|558.12|555.82|17
1734019830000|2024-12-12 16:10:30|558.26|555.96|558.2|555.9|558.57|556.27|558.08|555.78|20
1734019840000|2024-12-12 16:10:40|558.09|555.79|557.76|555.46|558.3|556|557.75|555.45|22
1734019850000|2024-12-12 16:10:50|557.75|555.45|557.95|555.65|558.05|555.75|557.63|555.33|21
1734019860000|2024-12-12 16:11:00|557.77|555.47|557.53|555.23|557.92|555.62|557.5|555.2|26
1734019870000|2024-12-12 16:11:10|557.65|555.35|557.84|555.54|557.91|555.61|557.53|555.23|30
1734019880000|2024-12-12 16:11:20|557.94|555.64|557.82|555.52|557.94|555.64|557.67|555.37|10
1734019890000|2024-12-12 16:11:30|557.71|555.41|557.5|555.2|557.82|555.52|557.25|554.95|30
1734019900000|2024-12-12 16:11:40|557.59|555.29|557.34|555.04|557.62|555.32|557.25|554.95|21
1734019910000|2024-12-12 16:11:50|557.38|555.08|557.5|555.2|557.58|555.28|557.26|554.96|23
1734019920000|2024-12-12 16:12:00|557.57|555.27|558|555.7|558|555.7|557.53|555.23|12
1734019950000|2024-12-12 16:12:30|557.92|555.62|557.58|555.28|557.92|555.62|557.39|555.09|15
1734019960000|2024-12-12 16:12:40|557.52|555.22|557.3|555|557.68|555.38|557.3|555|11
1734019970000|2024-12-12 16:12:50|557.41|555.11|557.47|555.17|557.67|555.37|557.3|555|23
1734019980000|2024-12-12 16:13:00|557.46|555.16|557.17|554.87|557.58|555.28|556.71|554.41|32
1734019990000|2024-12-12 16:13:10|557.2|554.9|557.11|554.81|557.21|554.91|557.04|554.74|33
1734020000000|2024-12-12 16:13:20|557.12|554.82|557.22|554.92|557.31|555.01|557.05|554.75|18
1734020010000|2024-12-12 16:13:30|557.14|554.84|556.93|554.63|557.14|554.84|556.66|554.36|26
1734020020000|2024-12-12 16:13:40|556.92|554.62|556.86|554.56|557.03|554.73|556.86|554.56|29
1734020030000|2024-12-12 16:13:50|556.85|554.55|556.91|554.61|556.91|554.61|556.73|554.43|22
1734020040000|2024-12-12 16:14:00|557.03|554.73|556.89|554.59|557.11|554.81|556.76|554.46|16
1734020050000|2024-12-12 16:14:10|556.88|554.58|556.79|554.49|556.89|554.59|556.68|554.38|32
1734020060000|2024-12-12 16:14:20|556.78|554.48|556.6|554.3|556.92|554.62|556.6|554.3|32
1734020070000|2024-12-12 16:14:30|556.47|554.17|556.48|554.18|556.67|554.37|556.36|554.06|26
1734020080000|2024-12-12 16:14:40|556.51|554.21|556.38|554.08|556.51|554.21|556.38|554.08|19
1734020090000|2024-12-12 16:14:50|556.46|554.16|556.77|554.47|556.77|554.47|556.39|554.09|23
1734020100000|2024-12-12 16:15:00|556.87|554.57|556.51|554.21|556.96|554.66|556.51|554.21|22
1734020110000|2024-12-12 16:15:10|556.43|554.13|556.48|554.18|556.56|554.26|556.39|554.09|17
1734020120000|2024-12-12 16:15:20|556.55|554.25|556.59|554.29|556.67|554.37|556.43|554.13|30
1734020130000|2024-12-12 16:15:30|556.67|554.37|556.61|554.31|556.81|554.51|556.55|554.25|27
1734020140000|2024-12-12 16:15:40|556.65|554.35|557.05|554.75|557.1|554.8|556.63|554.33|21
1734020150000|2024-12-12 16:15:50|557.1|554.8|557.16|554.86|557.16|554.86|557.09|554.79|15
1734020160000|2024-12-12 16:16:00|557.07|554.77|556.94|554.64|557.07|554.77|556.94|554.64|4
1734020170000|2024-12-12 16:16:10|556.89|554.59|556.84|554.54|556.98|554.68|556.84|554.54|25
1734020180000|2024-12-12 16:16:20|556.89|554.59|557.17|554.87|557.27|554.97|556.84|554.54|24
1734020190000|2024-12-12 16:16:30|557.29|554.99|556.97|554.67|557.57|555.27|556.84|554.54|25
1734020200000|2024-12-12 16:16:40|557.04|554.74|556.86|554.56|557.09|554.79|556.8|554.5|31
1734020210000|2024-12-12 16:16:50|556.84|554.54|557.06|554.76|557.2|554.9|556.84|554.54|30
1734020220000|2024-12-12 16:17:00|557.05|554.75|556.7|554.4|557.2|554.9|556.66|554.36|32
1734020230000|2024-12-12 16:17:10|556.73|554.43|556.21|553.91|556.73|554.43|556.21|553.91|24
1734020240000|2024-12-12 16:17:20|556.22|553.92|556.14|553.84|556.56|554.26|556.14|553.84|33
1734020250000|2024-12-12 16:17:30|556.24|553.94|556.08|553.78|556.24|553.94|555.88|553.58|34
1734020260000|2024-12-12 16:17:40|556.09|553.79|555.93|553.63|556.18|553.88|555.83|553.53|20
1734020270000|2024-12-12 16:17:50|556.04|553.74|556.55|554.25|556.78|554.48|555.95|553.65|30
1734020280000|2024-12-12 16:18:00|556.48|554.18|556.38|554.08|556.54|554.24|556.28|553.98|28
1734020290000|2024-12-12 16:18:10|556.37|554.07|555.66|553.36|556.37|554.07|555.65|553.35|34
1734020300000|2024-12-12 16:18:20|555.7|553.4|556.09|553.79|556.09|553.79|555.7|553.4|20
1734020310000|2024-12-12 16:18:30|556.36|554.06|556.46|554.16|556.64|554.34|556.36|554.06|13
1734020320000|2024-12-12 16:18:40|556.5|554.2|556.72|554.42|556.72|554.42|556.43|554.13|31
1734020330000|2024-12-12 16:18:50|556.73|554.43|556.74|554.44|556.74|554.44|556.73|554.43|2
1734020340000|2024-12-12 16:19:00|556.75|554.45|557.03|554.73|557.06|554.76|556.75|554.45|12
1734020350000|2024-12-12 16:19:10|557.04|554.74|557.06|554.76|557.06|554.76|557.01|554.71|9
1734020360000|2024-12-12 16:19:20|556.97|554.67|557.01|554.71|557.03|554.73|556.91|554.61|16
1734020370000|2024-12-12 16:19:30|556.94|554.64|557.06|554.76|557.06|554.76|556.94|554.64|19
1734020380000|2024-12-12 16:19:40|556.97|554.67|557.06|554.76|557.06|554.76|556.97|554.67|3
1734020390000|2024-12-12 16:19:50|556.97|554.67|557.03|554.73|557.06|554.76|556.86|554.56|17
1734020400000|2024-12-12 16:20:00|557.05|554.75|556.91|554.61|557.06|554.76|556.91|554.61|5
1734020410000|2024-12-12 16:20:10|556.9|554.6|556.6|554.3|556.99|554.69|556.33|554.03|34
1734020420000|2024-12-12 16:20:20|556.65|554.35|557|554.7|557.03|554.73|556.63|554.33|25
1734020430000|2024-12-12 16:20:30|556.99|554.69|556.62|554.32|557.06|554.76|556.61|554.31|27
1734020440000|2024-12-12 16:20:40|556.64|554.34|556.63|554.33|556.77|554.47|556.5|554.2|32
1734020450000|2024-12-12 16:20:50|556.61|554.31|556.78|554.48|556.81|554.51|556.61|554.31|25
1734020460000|2024-12-12 16:21:00|556.84|554.54|556.94|554.64|556.94|554.64|556.84|554.54|9
1734020470000|2024-12-12 16:21:10|556.85|554.55|556.87|554.57|556.94|554.64|556.74|554.44|10
1734020480000|2024-12-12 16:21:20|556.86|554.56|556.8|554.5|556.93|554.63|556.48|554.18|30
1734020490000|2024-12-12 16:21:30|556.83|554.53|556.85|554.55|556.94|554.64|556.83|554.53|9
1734020500000|2024-12-12 16:21:40|556.86|554.56|556.94|554.64|556.94|554.64|556.86|554.56|5
1734020510000|2024-12-12 16:21:50|557|554.7|557.06|554.76|557.06|554.76|557|554.7|2
1734020530000|2024-12-12 16:22:10|557.01|554.71|557.06|554.76|557.06|554.76|557|554.7|4
1734020540000|2024-12-12 16:22:20|557.04|554.74|557|554.7|557.06|554.76|556.91|554.61|21
1734020550000|2024-12-12 16:22:30|556.98|554.68|557.06|554.76|557.06|554.76|556.75|554.45|29
1734020560000|2024-12-12 16:22:40|557.04|554.74|556.98|554.68|557.06|554.76|556.85|554.55|32
1734020570000|2024-12-12 16:22:50|556.97|554.67|556.42|554.12|556.97|554.67|556.41|554.11|27
1734020580000|2024-12-12 16:23:00|556.38|554.08|555.99|553.69|556.53|554.23|555.98|553.68|28
1734020590000|2024-12-12 16:23:10|555.9|553.6|556.01|553.71|556.05|553.75|555.88|553.58|26
1734020600000|2024-12-12 16:23:20|556.06|553.76|556.2|553.9|556.25|553.95|556.06|553.76|26
1734020610000|2024-12-12 16:23:30|556.12|553.82|556.13|553.83|556.3|554|556.04|553.74|34
1734020620000|2024-12-12 16:23:40|556.12|553.82|555.79|553.49|556.14|553.84|555.79|553.49|26
1734020630000|2024-12-12 16:23:50|555.7|553.4|555.8|553.5|555.8|553.5|555.66|553.36|29
1734020640000|2024-12-12 16:24:00|555.79|553.49|555.08|552.78|555.79|553.49|554.9|552.6|32
1734020650000|2024-12-12 16:24:10|555.14|552.84|555.42|553.12|555.5|553.2|555.14|552.84|32
1734020660000|2024-12-12 16:24:20|555.43|553.13|555.35|553.05|555.53|553.23|555.2|552.9|35
1734020670000|2024-12-12 16:24:30|555.37|553.07|555.5|553.2|555.58|553.28|555.29|552.99|30
1734020680000|2024-12-12 16:24:40|555.51|553.21|555.44|553.14|555.51|553.21|555.28|552.98|24
1734020690000|2024-12-12 16:24:50|555.45|553.15|555.31|553.01|555.53|553.23|555.26|552.96|29
1734020700000|2024-12-12 16:25:00|555.3|553|555.72|553.42|555.72|553.42|555.27|552.97|20
1734020730000|2024-12-12 16:25:30|555.76|553.46|555.84|553.54|555.84|553.54|555.76|553.46|2
1734020740000|2024-12-12 16:25:40|556.14|553.84|556.44|554.14|556.44|554.14|556.14|553.84|9
1734020750000|2024-12-12 16:25:50|556.35|554.05|556.16|553.86|556.37|554.07|556.15|553.85|24
1734020760000|2024-12-12 16:26:00|556.18|553.88|556.06|553.76|556.38|554.08|556.06|553.76|24
1734020770000|2024-12-12 16:26:10|556.03|553.73|555.98|553.68|556.15|553.85|555.98|553.68|20
1734020780000|2024-12-12 16:26:20|555.96|553.66|555.14|552.84|555.96|553.66|555.07|552.77|25
1734020790000|2024-12-12 16:26:30|555.17|552.87|555.21|552.91|555.23|552.93|555.02|552.72|27
1734020800000|2024-12-12 16:26:40|555.19|552.89|555.32|553.02|555.32|553.02|555.1|552.8|13
1734020810000|2024-12-12 16:26:50|555.56|553.26|555.65|553.35|555.91|553.61|555.56|553.26|14
1734020820000|2024-12-12 16:27:00|555.66|553.36|555.77|553.47|555.95|553.65|555.66|553.36|17
1734020830000|2024-12-12 16:27:10|555.78|553.48|556.04|553.74|556.05|553.75|555.78|553.48|27
1734020840000|2024-12-12 16:27:20|556.01|553.71|555.49|553.19|556.01|553.71|555.48|553.18|19
1734020850000|2024-12-12 16:27:30|555.48|553.18|555.94|553.64|555.94|553.64|555.48|553.18|21
1734020860000|2024-12-12 16:27:40|555.91|553.61|556|553.7|556.04|553.74|555.91|553.61|22
1734020870000|2024-12-12 16:27:50|555.99|553.69|556.04|553.74|556.04|553.74|555.99|553.69|4
1734020880000|2024-12-12 16:28:00|556.02|553.72|555.3|553|556.02|553.72|555.3|553|18
1734020890000|2024-12-12 16:28:10|555.27|552.97|555.19|552.89|555.37|553.07|554.92|552.62|28
1734020900000|2024-12-12 16:28:20|555.16|552.86|555.34|553.04|555.44|553.14|555.16|552.86|24
1734020910000|2024-12-12 16:28:30|555.35|553.05|554.97|552.67|555.35|553.05|554.96|552.66|25
1734020920000|2024-12-12 16:28:40|554.95|552.65|554.94|552.64|554.95|552.65|554.66|552.36|30
1734020930000|2024-12-12 16:28:50|555.05|552.75|555.14|552.84|555.16|552.86|554.98|552.68|24
1734020940000|2024-12-12 16:29:00|555.15|552.85|555.09|552.79|555.2|552.9|555.06|552.76|22
1734020950000|2024-12-12 16:29:10|555.17|552.87|555.02|552.72|555.22|552.92|554.87|552.57|26
1734020960000|2024-12-12 16:29:20|555.03|552.73|554.84|552.54|555.04|552.74|554.78|552.48|22
1734020970000|2024-12-12 16:29:30|554.85|552.55|555.3|553|555.3|553|554.84|552.54|19
1734020980000|2024-12-12 16:29:40|555.31|553.01|555.1|552.8|555.31|553.01|555.04|552.74|24
1734020990000|2024-12-12 16:29:50|555.09|552.79|554.92|552.62|555.1|552.8|554.8|552.5|24
1734021000000|2024-12-12 16:30:00|554.93|552.63|554.79|552.49|555.06|552.76|554.66|552.36|26
1734021010000|2024-12-12 16:30:10|554.81|552.51|554.83|552.53|555.01|552.71|554.78|552.48|27
1734021020000|2024-12-12 16:30:20|554.82|552.52|553.86|551.56|554.82|552.52|553.86|551.56|31
1734021030000|2024-12-12 16:30:30|553.84|551.54|553.48|551.18|553.84|551.54|553.43|551.13|28
1734021040000|2024-12-12 16:30:40|553.49|551.19|553.09|550.79|553.51|551.21|553.02|550.72|28
1734021050000|2024-12-12 16:30:50|553.06|550.76|553.23|550.93|553.23|550.93|553.02|550.72|30
1734021060000|2024-12-12 16:31:00|553.24|550.94|553.47|551.17|553.47|551.17|553.24|550.94|10
1734021070000|2024-12-12 16:31:10|553.55|551.25|553.64|551.34|553.64|551.34|553.55|551.25|2
1734021080000|2024-12-12 16:31:20|553.79|551.49|554.14|551.84|554.14|551.84|553.79|551.49|4
1734021100000|2024-12-12 16:31:40|554.1|551.8|553.52|551.22|554.1|551.8|553.52|551.22|28
1734021110000|2024-12-12 16:31:50|553.48|551.18|554.1|551.8|554.1|551.8|553.43|551.13|31
1734021120000|2024-12-12 16:32:00|554.14|551.84|554.22|551.92|554.22|551.92|554.1|551.8|8
1734021130000|2024-12-12 16:32:10|554.47|552.17|554.78|552.48|554.92|552.62|554.47|552.17|25
1734021140000|2024-12-12 16:32:20|554.8|552.5|554.6|552.3|554.83|552.53|554.6|552.3|21
1734021150000|2024-12-12 16:32:30|554.59|552.29|554.92|552.62|554.92|552.62|554.46|552.16|17
1734021160000|2024-12-12 16:32:40|554.86|552.56|554.84|552.54|554.9|552.6|554.75|552.45|17
1734021170000|2024-12-12 16:32:50|554.85|552.55|554.92|552.62|554.92|552.62|554.85|552.55|10
1734021180000|2024-12-12 16:33:00|554.91|552.61|555.48|553.18|555.49|553.19|554.9|552.6|13
1734021190000|2024-12-12 16:33:10|555.49|553.19|555.66|553.36|555.79|553.49|555.49|553.19|22
1734021200000|2024-12-12 16:33:20|555.72|553.42|555.41|553.11|555.72|553.42|555.32|553.02|24
1734021210000|2024-12-12 16:33:30|555.4|553.1|555.29|552.99|555.4|553.1|555.15|552.85|24
1734021220000|2024-12-12 16:33:40|555.28|552.98|554.66|552.36|555.28|552.98|554.63|552.33|25
1734021230000|2024-12-12 16:33:50|554.67|552.37|554.84|552.54|554.98|552.68|554.67|552.37|22
1734021240000|2024-12-12 16:34:00|554.81|552.51|554.75|552.45|554.88|552.58|554.65|552.35|29
1734021250000|2024-12-12 16:34:10|554.79|552.49|554.77|552.47|554.86|552.56|554.61|552.31|27
1734021260000|2024-12-12 16:34:20|554.84|552.54|554.76|552.46|554.9|552.6|554.67|552.37|35
1734021270000|2024-12-12 16:34:30|554.7|552.4|554.82|552.52|554.85|552.55|554.66|552.36|24
1734021280000|2024-12-12 16:34:40|554.81|552.51|554.6|552.3|554.82|552.52|554.5|552.2|27
1734021290000|2024-12-12 16:34:50|554.56|552.26|554.64|552.34|554.72|552.42|554.48|552.18|21
1734021300000|2024-12-12 16:35:00|554.6|552.3|554.31|552.01|554.62|552.32|554.31|552.01|20
1734021310000|2024-12-12 16:35:10|554.08|551.78|554.29|551.99|554.29|551.99|554.04|551.74|20
1734021320000|2024-12-12 16:35:20|554.28|551.98|554.42|552.12|554.42|552.12|554.17|551.87|20
1734021330000|2024-12-12 16:35:30|554.41|552.11|554.21|551.91|554.44|552.14|554.18|551.88|20
1734021340000|2024-12-12 16:35:40|554.18|551.88|554.36|552.06|554.46|552.16|554.18|551.88|22
1734021350000|2024-12-12 16:35:50|554.37|552.07|554.04|551.74|554.37|552.07|554.02|551.72|12
1734021360000|2024-12-12 16:36:00|554.05|551.75|553.74|551.44|554.05|551.75|553.67|551.37|26
1734021370000|2024-12-12 16:36:10|553.72|551.42|552.75|550.45|553.72|551.42|552.75|550.45|29
1734021380000|2024-12-12 16:36:20|552.78|550.48|553|550.7|553|550.7|552.59|550.29|23
1734021390000|2024-12-12 16:36:30|552.95|550.65|553|550.7|553|550.7|552.89|550.59|19
1734021400000|2024-12-12 16:36:40|552.99|550.69|552.91|550.61|553|550.7|552.65|550.35|27
1734021410000|2024-12-12 16:36:50|552.87|550.57|552.99|550.69|552.99|550.69|552.81|550.51|14
1734021420000|2024-12-12 16:37:00|552.94|550.64|552.99|550.69|552.99|550.69|552.91|550.61|16
1734021430000|2024-12-12 16:37:10|553.38|551.08|553.24|550.94|553.38|551.08|553.17|550.87|25
1734021440000|2024-12-12 16:37:20|553.25|550.95|553.18|550.88|553.34|551.04|553.07|550.77|27
1734021450000|2024-12-12 16:37:30|553.22|550.92|553.25|550.95|553.37|551.07|553.11|550.81|28
1734021460000|2024-12-12 16:37:40|553.24|550.94|552.96|550.66|553.24|550.94|552.83|550.53|28
1734021470000|2024-12-12 16:37:50|552.94|550.64|552.76|550.46|552.94|550.64|552.63|550.33|32
1734021480000|2024-12-12 16:38:00|552.78|550.48|552.57|550.27|552.79|550.49|552.51|550.21|26
1734021490000|2024-12-12 16:38:10|552.56|550.26|552.85|550.55|552.91|550.61|552.51|550.21|30
1734021500000|2024-12-12 16:38:20|552.87|550.57|552.89|550.59|552.96|550.66|552.81|550.51|28
1734021510000|2024-12-12 16:38:30|552.94|550.64|552.68|550.38|552.95|550.65|552.6|550.3|27
1734021520000|2024-12-12 16:38:40|552.67|550.37|552.68|550.38|552.78|550.48|552.66|550.36|27
1734021530000|2024-12-12 16:38:50|552.67|550.37|552.6|550.3|552.67|550.37|552.45|550.15|30
1734021540000|2024-12-12 16:39:00|552.61|550.31|553.06|550.76|553.06|550.76|552.52|550.22|25
1734021550000|2024-12-12 16:39:10|553.05|550.75|552.94|550.64|553.06|550.76|552.85|550.55|31
1734021560000|2024-12-12 16:39:20|552.97|550.67|552.99|550.69|553.07|550.77|552.93|550.63|25
1734021570000|2024-12-12 16:39:30|553.05|550.75|553.11|550.81|553.11|550.81|552.97|550.67|14
1734021580000|2024-12-12 16:39:40|553.12|550.82|552.99|550.69|553.16|550.86|552.97|550.67|22
1734021590000|2024-12-12 16:39:50|553|550.7|552.79|550.49|553|550.7|552.73|550.43|25
1734021600000|2024-12-12 16:40:00|552.8|550.5|552.63|550.33|552.8|550.5|552.57|550.27|21
1734021610000|2024-12-12 16:40:10|552.53|550.23|552.65|550.35|552.68|550.38|552.46|550.16|27
1734021620000|2024-12-12 16:40:20|552.66|550.36|552.42|550.12|552.79|550.49|552.41|550.11|23
1734021630000|2024-12-12 16:40:30|552.43|550.13|552.93|550.63|552.94|550.64|552.43|550.13|28
1734021640000|2024-12-12 16:40:40|552.94|550.64|553.15|550.85|553.16|550.86|552.91|550.61|30
1734021650000|2024-12-12 16:40:50|553.16|550.86|553.23|550.93|553.23|550.93|553.04|550.74|16
1734021660000|2024-12-12 16:41:00|553.36|551.06|552.93|550.63|553.43|551.13|552.92|550.62|24
1734021670000|2024-12-12 16:41:10|552.91|550.61|553.36|551.06|553.37|551.07|552.85|550.55|26
1734021680000|2024-12-12 16:41:20|553.37|551.07|553.25|550.95|553.38|551.08|553.23|550.93|26
1734021690000|2024-12-12 16:41:30|553.28|550.98|553.43|551.13|553.48|551.18|553.28|550.98|20
1734021700000|2024-12-12 16:41:40|553.35|551.05|553.4|551.1|553.41|551.11|553.32|551.02|26
1734021710000|2024-12-12 16:41:50|553.42|551.12|553.42|551.12|553.47|551.17|553.4|551.1|19
1734021720000|2024-12-12 16:42:00|553.43|551.13|553.51|551.21|553.51|551.21|553.42|551.12|15
1734021730000|2024-12-12 16:42:10|553.49|551.19|553.49|551.19|553.51|551.21|553.45|551.15|20
1734021740000|2024-12-12 16:42:20|553.48|551.18|553.5|551.2|553.51|551.21|553.47|551.17|15
1734021750000|2024-12-12 16:42:30|553.51|551.21|553.72|551.42|553.72|551.42|553.51|551.21|5
1734021760000|2024-12-12 16:42:40|553.77|551.47|554.47|552.17|554.47|552.17|553.77|551.47|6
1734021820000|2024-12-12 16:43:40|554.59|552.29|554.72|552.42|554.72|552.42|554.59|552.29|2
1734021840000|2024-12-12 16:44:00|554.82|552.52|554.92|552.62|554.92|552.62|554.82|552.52|2
1734021860000|2024-12-12 16:44:20|554.99|552.69|555.32|553.02|555.32|553.02|554.99|552.69|5
1734021870000|2024-12-12 16:44:30|555.3|553|555.2|552.9|555.31|553.01|555.2|552.9|13
1734021880000|2024-12-12 16:44:40|555.04|552.74|555.04|552.74|555.15|552.85|554.99|552.69|19
1734021890000|2024-12-12 16:44:50|555.02|552.72|555.03|552.73|555.04|552.74|554.92|552.62|18
1734021900000|2024-12-12 16:45:00|555.04|552.74|555.17|552.87|555.17|552.87|554.9|552.6|24
1734021910000|2024-12-12 16:45:10|555.18|552.88|555.21|552.91|555.24|552.94|555.08|552.78|22
1734021920000|2024-12-12 16:45:20|555.22|552.92|555.19|552.89|555.25|552.95|555.13|552.83|18
1734021930000|2024-12-12 16:45:30|555.2|552.9|555.22|552.92|555.26|552.96|555.2|552.9|20
1734021940000|2024-12-12 16:45:40|555.25|552.95|554.94|552.64|555.28|552.98|554.94|552.64|24
1734021950000|2024-12-12 16:45:50|554.95|552.65|554.95|552.65|555.07|552.77|554.94|552.64|22
1734021960000|2024-12-12 16:46:00|554.94|552.64|554.77|552.47|554.95|552.65|554.62|552.32|12
1734021970000|2024-12-12 16:46:10|554.71|552.41|554.65|552.35|554.81|552.51|554.65|552.35|21
1734021980000|2024-12-12 16:46:20|554.64|552.34|553.94|551.64|554.64|552.34|553.91|551.61|28
1734021990000|2024-12-12 16:46:30|553.93|551.63|553.9|551.6|554.03|551.73|553.76|551.46|30
1734022000000|2024-12-12 16:46:40|553.88|551.58|554.08|551.78|554.08|551.78|553.83|551.53|26
1734022010000|2024-12-12 16:46:50|554.07|551.77|553.77|551.47|554.08|551.78|553.77|551.47|32
1734022020000|2024-12-12 16:47:00|553.72|551.42|553.15|550.85|553.72|551.42|553.15|550.85|29
1734022030000|2024-12-12 16:47:10|553.14|550.84|552.86|550.56|553.16|550.86|552.79|550.49|26
1734022040000|2024-12-12 16:47:20|552.87|550.57|553|550.7|553.08|550.78|552.81|550.51|26
1734022050000|2024-12-12 16:47:30|552.99|550.69|553.13|550.83|553.26|550.96|552.99|550.69|29
1734022060000|2024-12-12 16:47:40|553.12|550.82|552.81|550.51|553.12|550.82|552.79|550.49|27
1734022070000|2024-12-12 16:47:50|552.82|550.52|553.01|550.71|553.1|550.8|552.82|550.52|28
1734022080000|2024-12-12 16:48:00|553|550.7|553.08|550.78|553.2|550.9|552.99|550.69|24
1734022090000|2024-12-12 16:48:10|553.11|550.81|553.12|550.82|553.15|550.85|552.94|550.64|28
1734022100000|2024-12-12 16:48:20|553.14|550.84|553.14|550.84|553.2|550.9|553.02|550.72|29
1734022110000|2024-12-12 16:48:30|553.15|550.85|552.99|550.69|553.17|550.87|552.92|550.62|31
1734022120000|2024-12-12 16:48:40|553.01|550.71|553.14|550.84|553.2|550.9|552.96|550.66|24
1734022130000|2024-12-12 16:48:50|553.12|550.82|553.2|550.9|553.2|550.9|553.12|550.82|14
1734022140000|2024-12-12 16:49:00|553.18|550.88|553.16|550.86|553.2|550.9|553.12|550.82|15
1734022150000|2024-12-12 16:49:10|553.17|550.87|552.97|550.67|553.2|550.9|552.97|550.67|24
1734022160000|2024-12-12 16:49:20|552.98|550.68|552.96|550.66|553.09|550.79|552.86|550.56|24
1734022170000|2024-12-12 16:49:30|552.97|550.67|552.95|550.65|553.06|550.76|552.95|550.65|20
1734022180000|2024-12-12 16:49:40|552.97|550.67|553.02|550.72|553.06|550.76|552.8|550.5|24
1734022190000|2024-12-12 16:49:50|553.01|550.71|552.81|550.51|553.03|550.73|552.8|550.5|22
1734022200000|2024-12-12 16:50:00|552.8|550.5|552.38|550.08|552.85|550.55|552.36|550.06|24
1734022210000|2024-12-12 16:50:10|552.37|550.07|551.94|549.64|552.59|550.29|551.9|549.6|32
1734022220000|2024-12-12 16:50:20|551.93|549.63|551.96|549.66|552.08|549.78|551.91|549.61|31
1734022230000|2024-12-12 16:50:30|551.91|549.61|551.75|549.45|551.94|549.64|551.69|549.39|29
1734022240000|2024-12-12 16:50:40|551.74|549.44|551.77|549.47|551.91|549.61|551.74|549.44|21
1734022250000|2024-12-12 16:50:50|551.78|549.48|551.76|549.46|551.88|549.58|551.75|549.45|19
1734022260000|2024-12-12 16:51:00|551.77|549.47|551.92|549.62|551.92|549.62|551.53|549.23|20
1734022270000|2024-12-12 16:51:10|551.94|549.64|551.74|549.44|552.02|549.72|551.69|549.39|23
1734022280000|2024-12-12 16:51:20|551.72|549.42|551.9|549.6|551.9|549.6|551.44|549.14|31
1734022290000|2024-12-12 16:51:30|551.89|549.59|551.97|549.67|552.04|549.74|551.89|549.59|23
1734022300000|2024-12-12 16:51:40|551.94|549.64|551.97|549.67|552|549.7|551.83|549.53|21
1734022310000|2024-12-12 16:51:50|551.88|549.58|551.66|549.36|551.89|549.59|551.66|549.36|30
1734022320000|2024-12-12 16:52:00|551.68|549.38|552.06|549.76|552.06|549.76|551.68|549.38|25
1734022330000|2024-12-12 16:52:10|552.03|549.73|551.76|549.46|552.03|549.73|551.76|549.46|9
1734022340000|2024-12-12 16:52:20|551.74|549.44|551.71|549.41|551.76|549.46|551.65|549.35|21
1734022350000|2024-12-12 16:52:30|551.66|549.36|551.67|549.37|551.75|549.45|551.65|549.35|20
1734022360000|2024-12-12 16:52:40|551.66|549.36|551.64|549.34|551.66|549.36|551.49|549.19|23
1734022370000|2024-12-12 16:52:50|551.65|549.35|551.87|549.57|551.87|549.57|551.65|549.35|12
1734022380000|2024-12-12 16:53:00|551.86|549.56|551.87|549.57|551.87|549.57|551.86|549.56|2
1734022400000|2024-12-12 16:53:20|551.85|549.55|551.65|549.35|551.85|549.55|551.63|549.33|20
1734022410000|2024-12-12 16:53:30|551.66|549.36|551.71|549.41|551.79|549.49|551.61|549.31|29
1734022420000|2024-12-12 16:53:40|551.75|549.45|551.45|549.15|551.77|549.47|551.41|549.11|30
1734022430000|2024-12-12 16:53:50|551.44|549.14|551.64|549.34|551.66|549.36|551.32|549.02|25
1734022440000|2024-12-12 16:54:00|551.65|549.35|551.62|549.32|551.66|549.36|551.49|549.19|18
1734022450000|2024-12-12 16:54:10|551.63|549.33|551.87|549.57|551.87|549.57|551.63|549.33|21
1734022460000|2024-12-12 16:54:20|551.85|549.55|551.87|549.57|551.87|549.57|551.81|549.51|10
1734022470000|2024-12-12 16:54:30|551.85|549.55|551.87|549.57|551.87|549.57|551.85|549.55|3
1734022480000|2024-12-12 16:54:40|551.84|549.54|551.7|549.4|551.86|549.56|551.65|549.35|15
1734022490000|2024-12-12 16:54:50|551.71|549.41|551.5|549.2|551.72|549.42|551.45|549.15|19
1734022500000|2024-12-12 16:55:00|551.49|549.19|551.79|549.49|551.8|549.5|551.45|549.15|27
1734022510000|2024-12-12 16:55:10|551.8|549.5|551.87|549.57|551.87|549.57|551.8|549.5|7
1734022520000|2024-12-12 16:55:20|551.85|549.55|551.63|549.33|551.87|549.57|551.63|549.33|12
1734022530000|2024-12-12 16:55:30|551.7|549.4|551.44|549.14|551.7|549.4|551.34|549.04|30
1734022540000|2024-12-12 16:55:40|551.43|549.13|551.41|549.11|551.44|549.14|551.36|549.06|20
1734022550000|2024-12-12 16:55:50|551.48|549.18|551.71|549.41|551.71|549.41|551.48|549.18|24
1734022560000|2024-12-12 16:56:00|551.72|549.42|551.68|549.38|551.78|549.48|551.64|549.34|25
1734022570000|2024-12-12 16:56:10|551.65|549.35|551.44|549.14|551.67|549.37|551.42|549.12|27
1734022580000|2024-12-12 16:56:20|551.45|549.15|551.85|549.55|551.85|549.55|551.44|549.14|23
1734022590000|2024-12-12 16:56:30|551.86|549.56|551.73|549.43|551.87|549.57|551.62|549.32|28
1734022600000|2024-12-12 16:56:40|551.75|549.45|551.74|549.44|551.78|549.48|551.68|549.38|23
1734022610000|2024-12-12 16:56:50|551.72|549.42|551.59|549.29|551.72|549.42|551.54|549.24|19
1734022620000|2024-12-12 16:57:00|551.57|549.27|551.55|549.25|551.6|549.3|551.43|549.13|24
1734022630000|2024-12-12 16:57:10|551.53|549.23|551.51|549.21|551.59|549.29|551.41|549.11|28
1734022640000|2024-12-12 16:57:20|551.62|549.32|551.79|549.49|551.83|549.53|551.6|549.3|23
1734022650000|2024-12-12 16:57:30|551.78|549.48|551.87|549.57|551.87|549.57|551.71|549.41|20
1734022660000|2024-12-12 16:57:40|551.81|549.51|551.87|549.57|551.87|549.57|551.81|549.51|11
1734022680000|2024-12-12 16:58:00|551.84|549.54|551.79|549.49|551.84|549.54|551.74|549.44|13
1734022690000|2024-12-12 16:58:10|551.82|549.52|551.82|549.52|551.83|549.53|551.62|549.32|28
1734022700000|2024-12-12 16:58:20|551.85|549.55|551.87|549.57|551.87|549.57|551.73|549.43|13
1734022740000|2024-12-12 16:59:00|551.86|549.56|551.85|549.55|551.87|549.57|551.83|549.53|6
1734022750000|2024-12-12 16:59:10|551.87|549.57|551.99|549.69|551.99|549.69|551.85|549.55|6
1734022770000|2024-12-12 16:59:30|552.02|549.72|552.06|549.76|552.06|549.76|552.02|549.72|2
1734022800000|2024-12-12 17:00:00|552|549.7|552|549.7|552.06|549.76|551.91|549.61|25
1734022810000|2024-12-12 17:00:10|551.97|549.67|552.06|549.76|552.06|549.76|551.97|549.67|9
1734022820000|2024-12-12 17:00:20|552.07|549.77|552.35|550.05|552.35|550.05|552.07|549.77|4
1734022830000|2024-12-12 17:00:30|552.36|550.06|552.57|550.27|552.62|550.32|552.36|550.06|18
1734022840000|2024-12-12 17:00:40|552.58|550.28|552.28|549.98|552.62|550.32|552.27|549.97|27
1734022850000|2024-12-12 17:00:50|552.29|549.99|552.62|550.32|552.62|550.32|552.29|549.99|16
1734022860000|2024-12-12 17:01:00|552.48|550.18|552.33|550.03|552.51|550.21|552.32|550.02|15
1734022870000|2024-12-12 17:01:10|552.31|550.01|552.62|550.32|552.62|550.32|552.19|549.89|28
1734022880000|2024-12-12 17:01:20|552.6|550.3|552.38|550.08|552.61|550.31|552.37|550.07|17
1734022890000|2024-12-12 17:01:30|552.39|550.09|552.55|550.25|552.55|550.25|552.36|550.06|17
1734022900000|2024-12-12 17:01:40|552.52|550.22|552.62|550.32|552.62|550.32|552.52|550.22|15
1734022910000|2024-12-12 17:01:50|552.56|550.26|552.62|550.32|552.62|550.32|552.56|550.26|16
1734022920000|2024-12-12 17:02:00|552.61|550.31|552.77|550.47|552.77|550.47|552.53|550.23|9
1734022930000|2024-12-12 17:02:10|552.96|550.66|553.2|550.9|553.2|550.9|552.96|550.66|4
1734022940000|2024-12-12 17:02:20|553.26|550.96|553.32|551.02|553.32|551.02|553.26|550.96|2
1734022960000|2024-12-12 17:02:40|553.38|551.08|553.45|551.15|553.45|551.15|553.38|551.08|2
1734022970000|2024-12-12 17:02:50|553.46|551.16|553.59|551.29|553.59|551.29|553.46|551.16|3
1734022980000|2024-12-12 17:03:00|553.56|551.26|553.35|551.05|553.56|551.26|553.35|551.05|8
1734022990000|2024-12-12 17:03:10|553.28|550.98|553.59|551.29|553.59|551.29|553.27|550.97|15
1734023000000|2024-12-12 17:03:20|553.81|551.51|554.15|551.85|554.15|551.85|553.81|551.51|4
1734023010000|2024-12-12 17:03:30|554.11|551.81|553.42|551.12|554.11|551.81|553.42|551.12|18
1734023020000|2024-12-12 17:03:40|553.49|551.19|553.44|551.14|553.49|551.19|553.32|551.02|29
1734023030000|2024-12-12 17:03:50|553.45|551.15|553.6|551.3|553.6|551.3|553.22|550.92|25
1734023040000|2024-12-12 17:04:00|553.58|551.28|553.25|550.95|553.65|551.35|553.23|550.93|26
1734023050000|2024-12-12 17:04:10|553.24|550.94|553.25|550.95|553.26|550.96|553.15|550.85|23
1734023060000|2024-12-12 17:04:20|553.29|550.99|553.63|551.33|553.63|551.33|553.27|550.97|29
1734023070000|2024-12-12 17:04:30|553.62|551.32|553.39|551.09|553.62|551.32|553.39|551.09|16
1734023080000|2024-12-12 17:04:40|553.36|551.06|553.28|550.98|553.36|551.06|553.27|550.97|19
1734023090000|2024-12-12 17:04:50|553.32|551.02|553.54|551.24|553.54|551.24|553.28|550.98|17
1734023100000|2024-12-12 17:05:00|553.55|551.25|553.57|551.27|553.63|551.33|553.51|551.21|21
1734023110000|2024-12-12 17:05:10|553.58|551.28|553.51|551.21|553.61|551.31|553.51|551.21|17
1734023120000|2024-12-12 17:05:20|553.5|551.2|553.63|551.33|553.63|551.33|553.46|551.16|21
1734023130000|2024-12-12 17:05:30|553.61|551.31|553.46|551.16|553.61|551.31|553.4|551.1|15
1734023140000|2024-12-12 17:05:40|553.51|551.21|553.52|551.22|553.53|551.23|553.47|551.17|16
1734023150000|2024-12-12 17:05:50|553.5|551.2|553.27|550.97|553.5|551.2|553.15|550.85|14
1734023160000|2024-12-12 17:06:00|553.26|550.96|553.34|551.04|553.46|551.16|553.15|550.85|22
1734023170000|2024-12-12 17:06:10|553.35|551.05|552.78|550.48|553.35|551.05|552.78|550.48|16
1734023180000|2024-12-12 17:06:20|552.73|550.43|553.6|551.3|553.6|551.3|552.73|550.43|12
1734023190000|2024-12-12 17:06:30|553.55|551.25|553.58|551.28|553.63|551.33|553.44|551.14|24
1734023200000|2024-12-12 17:06:40|553.59|551.29|553.32|551.02|553.61|551.31|553.32|551.02|23
1734023210000|2024-12-12 17:06:50|553.33|551.03|553.23|550.93|553.34|551.04|553.19|550.89|22
1734023220000|2024-12-12 17:07:00|553.24|550.94|553.67|551.37|553.74|551.44|553.24|550.94|21
1734023230000|2024-12-12 17:07:10|553.58|551.28|553.81|551.51|553.81|551.51|553.4|551.1|21
1734023240000|2024-12-12 17:07:20|554.04|551.74|554.21|551.91|554.27|551.97|554.04|551.74|16
1734023250000|2024-12-12 17:07:30|554.2|551.9|554.19|551.89|554.21|551.91|553.98|551.68|20
1734023260000|2024-12-12 17:07:40|554.23|551.93|554.27|551.97|554.27|551.97|554.13|551.83|26
1734023280000|2024-12-12 17:08:00|554.29|551.99|554.84|552.54|554.85|552.55|554.29|551.99|19
1734023290000|2024-12-12 17:08:10|554.83|552.53|554.88|552.58|554.88|552.58|554.81|552.51|11
1734023310000|2024-12-12 17:08:30|554.84|552.54|554.77|552.47|554.84|552.54|554.76|552.46|20
1734023320000|2024-12-12 17:08:40|554.71|552.41|554.88|552.58|554.88|552.58|554.65|552.35|6
1734023330000|2024-12-12 17:08:50|555.02|552.72|555.17|552.87|555.17|552.87|555.02|552.72|2
1734023360000|2024-12-12 17:09:20|555.25|552.95|555.33|553.03|555.33|553.03|555.25|552.95|2
1734023370000|2024-12-12 17:09:30|555.28|552.98|555.23|552.93|555.29|552.99|555.13|552.83|12
1734023380000|2024-12-12 17:09:40|555.25|552.95|554.97|552.67|555.31|553.01|554.91|552.61|23
1734023390000|2024-12-12 17:09:50|554.95|552.65|554.33|552.03|554.95|552.65|554.2|551.9|24
1734023400000|2024-12-12 17:10:00|554.35|552.05|554.76|552.46|554.76|552.46|554.35|552.05|21
1734023410000|2024-12-12 17:10:10|554.93|552.63|554.8|552.5|555.11|552.81|554.71|552.41|12
1734023420000|2024-12-12 17:10:20|554.79|552.49|554.79|552.49|554.84|552.54|554.75|552.45|13
1734023430000|2024-12-12 17:10:30|554.76|552.46|554.87|552.57|555.05|552.75|554.75|552.45|29
1734023440000|2024-12-12 17:10:40|554.89|552.59|555.03|552.73|555.03|552.73|554.89|552.59|23
1734023450000|2024-12-12 17:10:50|554.99|552.69|554.76|552.46|554.99|552.69|554.62|552.32|19
1734023460000|2024-12-12 17:11:00|554.8|552.5|554.79|552.49|554.88|552.58|554.69|552.39|25
1734023470000|2024-12-12 17:11:10|554.78|552.48|554.85|552.55|554.85|552.55|554.68|552.38|17
1734023480000|2024-12-12 17:11:20|554.88|552.58|554.9|552.6|554.92|552.62|554.86|552.56|13
1734023490000|2024-12-12 17:11:30|554.86|552.56|554.88|552.58|554.88|552.58|554.69|552.39|20
1734023500000|2024-12-12 17:11:40|554.86|552.56|554.96|552.66|554.96|552.66|554.74|552.44|29
1734023510000|2024-12-12 17:11:50|554.97|552.67|554.78|552.48|554.97|552.67|554.65|552.35|23
1734023520000|2024-12-12 17:12:00|554.79|552.49|554.74|552.44|554.86|552.56|554.74|552.44|9
1734023530000|2024-12-12 17:12:10|554.83|552.53|554.78|552.48|554.89|552.59|554.74|552.44|19
1734023540000|2024-12-12 17:12:20|554.77|552.47|554.76|552.46|554.87|552.57|554.76|552.46|22
1734023550000|2024-12-12 17:12:30|554.77|552.47|554.74|552.44|554.77|552.47|554.74|552.44|7
1734023560000|2024-12-12 17:12:40|554.78|552.48|554.82|552.52|554.82|552.52|554.78|552.48|2
1734023570000|2024-12-12 17:12:50|554.83|552.53|554.82|552.52|554.88|552.58|554.79|552.49|16
1734023580000|2024-12-12 17:13:00|554.84|552.54|554.75|552.45|554.88|552.58|554.74|552.44|17
1734023590000|2024-12-12 17:13:10|554.74|552.44|554.74|552.44|554.87|552.57|554.74|552.44|16
1734023620000|2024-12-12 17:13:40|554.52|552.22|554.15|551.85|554.52|552.22|554.15|551.85|6
1734023630000|2024-12-12 17:13:50|554.09|551.79|553.94|551.64|554.09|551.79|553.94|551.64|11
1734023640000|2024-12-12 17:14:00|554|551.7|554.03|551.73|554.09|551.79|553.96|551.66|15
1734023650000|2024-12-12 17:14:10|553.98|551.68|553.92|551.62|553.98|551.68|553.92|551.62|3
1734023660000|2024-12-12 17:14:20|553.91|551.61|553.91|551.61|553.91|551.61|553.91|551.61|1
1734023670000|2024-12-12 17:14:30|553.98|551.68|553.97|551.67|553.98|551.68|553.97|551.67|2
1734023680000|2024-12-12 17:14:40|554.01|551.71|554.18|551.88|554.18|551.88|553.94|551.64|24
1734023690000|2024-12-12 17:14:50|554.19|551.89|554.3|552|554.3|552|554.19|551.89|14
1734023700000|2024-12-12 17:15:00|554.27|551.97|554.34|552.04|554.34|552.04|554.26|551.96|7
1734023710000|2024-12-12 17:15:10|554.54|552.24|554.75|552.45|554.75|552.45|554.54|552.24|5
1734023720000|2024-12-12 17:15:20|554.74|552.44|554.75|552.45|554.75|552.45|554.73|552.43|13
1734023730000|2024-12-12 17:15:30|554.74|552.44|554.53|552.23|554.74|552.44|554.53|552.23|6
1734023740000|2024-12-12 17:15:40|554.46|552.16|554.56|552.26|554.72|552.42|554.46|552.16|21
1734023750000|2024-12-12 17:15:50|554.53|552.23|554.43|552.13|554.58|552.28|554.33|552.03|20
1734023760000|2024-12-12 17:16:00|554.41|552.11|554.39|552.09|554.41|552.11|553.97|551.67|33
1734023770000|2024-12-12 17:16:10|554.37|552.07|554.51|552.21|554.68|552.38|554.37|552.07|22
1734023780000|2024-12-12 17:16:20|554.47|552.17|554.5|552.2|554.54|552.24|554.44|552.14|15
1734023790000|2024-12-12 17:16:30|554.51|552.21|554.54|552.24|554.62|552.32|554.41|552.11|20
1734023800000|2024-12-12 17:16:40|554.55|552.25|554.47|552.17|554.55|552.25|554.38|552.08|21
1734023810000|2024-12-12 17:16:50|554.46|552.16|554.37|552.07|554.46|552.16|554.25|551.95|14
1734023820000|2024-12-12 17:17:00|554.36|552.06|554.66|552.36|554.66|552.36|554.36|552.06|14
1734023830000|2024-12-12 17:17:10|554.65|552.35|554.58|552.28|554.75|552.45|554.56|552.26|21
1734023840000|2024-12-12 17:17:20|554.6|552.3|554.23|551.93|554.6|552.3|554.2|551.9|30
1734023850000|2024-12-12 17:17:30|554.24|551.94|554.34|552.04|554.41|552.11|554.22|551.92|24
1734023860000|2024-12-12 17:17:40|554.26|551.96|554.12|551.82|554.29|551.99|553.98|551.68|22
1734023870000|2024-12-12 17:17:50|554.18|551.88|554.33|552.03|554.39|552.09|554.17|551.87|28
1734023880000|2024-12-12 17:18:00|554.31|552.01|554.26|551.96|554.32|552.02|554.22|551.92|26
1734023890000|2024-12-12 17:18:10|554.27|551.97|554.04|551.74|554.32|552.02|553.98|551.68|26
1734023900000|2024-12-12 17:18:20|554.02|551.72|553.71|551.41|554.05|551.75|553.71|551.41|28
1734023910000|2024-12-12 17:18:30|553.69|551.39|553.7|551.4|553.77|551.47|553.66|551.36|22
1734023920000|2024-12-12 17:18:40|553.68|551.38|553.94|551.64|553.96|551.66|553.63|551.33|28
1734023930000|2024-12-12 17:18:50|553.92|551.62|553.68|551.38|553.92|551.62|553.66|551.36|26
1734023940000|2024-12-12 17:19:00|553.66|551.36|553.09|550.79|553.68|551.38|553.09|550.79|34
1734023950000|2024-12-12 17:19:10|553.06|550.76|553.42|551.12|553.49|551.19|553.01|550.71|23
1734023960000|2024-12-12 17:19:20|553.32|551.02|553.31|551.01|553.46|551.16|553.15|550.85|33
1734023970000|2024-12-12 17:19:30|553.33|551.03|553.14|550.84|553.47|551.17|553.13|550.83|31
1734023980000|2024-12-12 17:19:40|553.15|550.85|552.83|550.53|553.15|550.85|552.81|550.51|27
1734023990000|2024-12-12 17:19:50|552.91|550.61|552.73|550.43|552.91|550.61|552.71|550.41|25
1734024000000|2024-12-12 17:20:00|552.63|550.33|552.42|550.12|552.63|550.33|552.12|549.82|32
1734024010000|2024-12-12 17:20:10|552.41|550.11|552.77|550.47|552.77|550.47|552.38|550.08|30
1734024020000|2024-12-12 17:20:20|552.74|550.44|552.77|550.47|552.77|550.47|552.55|550.25|25
1734024030000|2024-12-12 17:20:30|552.81|550.51|552.98|550.68|552.98|550.68|552.81|550.51|17
1734024040000|2024-12-12 17:20:40|552.96|550.66|553.3|551|553.3|551|552.96|550.66|5
1734024050000|2024-12-12 17:20:50|553.26|550.96|553.38|551.08|553.46|551.16|553.24|550.94|15
1734024060000|2024-12-12 17:21:00|553.39|551.09|553.35|551.05|553.39|551.09|553.16|550.86|28
1734024070000|2024-12-12 17:21:10|553.36|551.06|553.43|551.13|553.54|551.24|553.33|551.03|24
1734024080000|2024-12-12 17:21:20|553.44|551.14|553.46|551.16|553.46|551.16|553.38|551.08|20
1734024090000|2024-12-12 17:21:30|553.45|551.15|553.28|550.98|553.64|551.34|553.19|550.89|21
1734024100000|2024-12-12 17:21:40|553.3|551|552.97|550.67|553.33|551.03|552.96|550.66|25
1734024110000|2024-12-12 17:21:50|552.95|550.65|552.7|550.4|553.06|550.76|552.7|550.4|33
1734024120000|2024-12-12 17:22:00|552.74|550.44|552.64|550.34|552.99|550.69|552.64|550.34|35
1734024130000|2024-12-12 17:22:10|552.67|550.37|552.63|550.33|552.89|550.59|552.5|550.2|29
1734024140000|2024-12-12 17:22:20|552.64|550.34|552.72|550.42|552.76|550.46|552.61|550.31|31
1734024150000|2024-12-12 17:22:30|552.71|550.41|552.2|549.9|552.71|550.41|552.2|549.9|27
1734024160000|2024-12-12 17:22:40|552.21|549.91|552.2|549.9|552.33|550.03|552.2|549.9|25
1734024170000|2024-12-12 17:22:50|552.22|549.92|552.1|549.8|552.24|549.94|552.1|549.8|18
1734024180000|2024-12-12 17:23:00|552.07|549.77|551.91|549.61|552.12|549.82|551.79|549.49|21
1734024190000|2024-12-12 17:23:10|551.96|549.66|552.18|549.88|552.31|550.01|551.96|549.66|25
1734024200000|2024-12-12 17:23:20|552.15|549.85|552.07|549.77|552.15|549.85|551.93|549.63|34
1734024210000|2024-12-12 17:23:30|552.06|549.76|552.36|550.06|552.36|550.06|552.03|549.73|19
1734024220000|2024-12-12 17:23:40|552.29|549.99|552.11|549.81|552.29|549.99|552.1|549.8|24
1734024230000|2024-12-12 17:23:50|552.08|549.78|552.32|550.02|552.32|550.02|552.08|549.78|19
1734024240000|2024-12-12 17:24:00|552.33|550.03|552.36|550.06|552.36|550.06|552.31|550.01|7
1734024250000|2024-12-12 17:24:10|552.34|550.04|552.21|549.91|552.36|550.06|552.15|549.85|21
1734024260000|2024-12-12 17:24:20|552.22|549.92|552.17|549.87|552.29|549.99|552.12|549.82|23
1734024270000|2024-12-12 17:24:30|552.15|549.85|552.17|549.87|552.36|550.06|552.15|549.85|23
1734024280000|2024-12-12 17:24:40|552.23|549.93|551.8|549.5|552.23|549.93|551.77|549.47|31
1734024290000|2024-12-12 17:24:50|551.78|549.48|551.97|549.67|552|549.7|551.76|549.46|29
1734024300000|2024-12-12 17:25:00|552|549.7|551.63|549.33|552.02|549.72|551.59|549.29|29
1734024310000|2024-12-12 17:25:10|551.61|549.31|551.63|549.33|551.74|549.44|551.61|549.31|31
1734024320000|2024-12-12 17:25:20|551.61|549.31|551.44|549.14|551.63|549.33|551.35|549.05|28
1734024330000|2024-12-12 17:25:30|551.4|549.1|551.43|549.13|551.67|549.37|551.38|549.08|29
1734024340000|2024-12-12 17:25:40|551.41|549.11|551.16|548.86|551.41|549.11|551.16|548.86|24
1734024350000|2024-12-12 17:25:50|551.19|548.89|551.16|548.86|551.19|548.89|551.16|548.86|9
1734024360000|2024-12-12 17:26:00|551.23|548.93|551.65|549.35|551.67|549.37|551.16|548.86|25
1734024370000|2024-12-12 17:26:10|551.7|549.4|551.7|549.4|551.91|549.61|551.59|549.29|31
1734024380000|2024-12-12 17:26:20|551.71|549.41|551.5|549.2|551.76|549.46|551.49|549.19|29
1734024390000|2024-12-12 17:26:30|551.53|549.23|552.03|549.73|552.03|549.73|551.53|549.23|24
1734024410000|2024-12-12 17:26:50|552|549.7|551.84|549.54|552|549.7|551.84|549.54|28
1734024420000|2024-12-12 17:27:00|551.87|549.57|552.03|549.73|552.03|549.73|551.87|549.57|9
1734024430000|2024-12-12 17:27:10|552.06|549.76|552.26|549.96|552.36|550.06|552.06|549.76|4
1734024440000|2024-12-12 17:27:20|552.16|549.86|552.36|550.06|552.36|550.06|552.15|549.85|19
1734024510000|2024-12-12 17:28:30|552.52|550.22|552.68|550.38|552.68|550.38|552.52|550.22|2
1734024530000|2024-12-12 17:28:50|552.66|550.36|552.68|550.38|552.68|550.38|552.65|550.35|8
1734024590000|2024-12-12 17:29:50|552.69|550.39|553.02|550.72|553.02|550.72|552.69|550.39|6
1734024610000|2024-12-12 17:30:10|553.05|550.75|553.12|550.82|553.12|550.82|553.05|550.75|3
1734024620000|2024-12-12 17:30:20|553.16|550.86|553.21|550.91|553.21|550.91|553.16|550.86|2
1734024630000|2024-12-12 17:30:30|553.23|550.93|553.36|551.06|553.36|551.06|553.23|550.93|3
1734024650000|2024-12-12 17:30:50|553.33|551.03|553.35|551.05|553.36|551.06|553.33|551.03|5
1734024660000|2024-12-12 17:31:00|553.34|551.04|553.01|550.71|553.35|551.05|552.97|550.67|26
1734024670000|2024-12-12 17:31:10|552.97|550.67|553.08|550.78|553.15|550.85|552.86|550.56|27
1734024680000|2024-12-12 17:31:20|553.09|550.79|553.1|550.8|553.32|551.02|553.08|550.78|25
1734024690000|2024-12-12 17:31:30|553.11|550.81|553.16|550.86|553.19|550.89|553.01|550.71|27
1734024700000|2024-12-12 17:31:40|553.12|550.82|553.06|550.76|553.12|550.82|552.92|550.62|23
1734024710000|2024-12-12 17:31:50|553.03|550.73|553.06|550.76|553.08|550.78|552.96|550.66|16
1734024720000|2024-12-12 17:32:00|553.03|550.73|553.04|550.74|553.09|550.79|552.97|550.67|22
1734024730000|2024-12-12 17:32:10|553.03|550.73|553|550.7|553.03|550.73|552.97|550.67|6
1734024740000|2024-12-12 17:32:20|553.04|550.74|553.19|550.89|553.26|550.96|553.01|550.71|23
1734024750000|2024-12-12 17:32:30|553.23|550.93|553.23|550.93|553.32|551.02|553.15|550.85|25
1734024760000|2024-12-12 17:32:40|553.24|550.94|553.25|550.95|553.36|551.06|553.23|550.93|22
1734024770000|2024-12-12 17:32:50|553.27|550.97|553.31|551.01|553.32|551.02|553.19|550.89|17
1734024780000|2024-12-12 17:33:00|553.28|550.98|553.13|550.83|553.28|550.98|553.12|550.82|30
1734024790000|2024-12-12 17:33:10|553.14|550.84|553.06|550.76|553.14|550.84|552.94|550.64|26
1734024800000|2024-12-12 17:33:20|553.05|550.75|553|550.7|553.06|550.76|552.98|550.68|22
1734024810000|2024-12-12 17:33:30|552.98|550.68|553.15|550.85|553.15|550.85|552.94|550.64|16
1734024820000|2024-12-12 17:33:40|553.14|550.84|552.99|550.69|553.15|550.85|552.99|550.69|20
1734024830000|2024-12-12 17:33:50|552.94|550.64|553.29|550.99|553.3|551|552.94|550.64|21
1734024840000|2024-12-12 17:34:00|553.28|550.98|553.35|551.05|553.36|551.06|553.28|550.98|13
1734024850000|2024-12-12 17:34:10|553.36|551.06|553.36|551.06|553.36|551.06|553.3|551|8
1734024880000|2024-12-12 17:34:40|553.39|551.09|553.56|551.26|553.56|551.26|553.39|551.09|2
1734024910000|2024-12-12 17:35:10|553.51|551.21|553.54|551.24|553.56|551.26|553.51|551.21|11
1734024920000|2024-12-12 17:35:20|553.52|551.22|553.56|551.26|553.56|551.26|553.52|551.22|2
1734024930000|2024-12-12 17:35:30|553.57|551.27|553.58|551.28|553.58|551.28|553.57|551.27|2
1734024940000|2024-12-12 17:35:40|553.67|551.37|553.77|551.47|553.77|551.47|553.67|551.37|2
1734024950000|2024-12-12 17:35:50|553.72|551.42|553.59|551.29|553.73|551.43|553.56|551.26|9
1734024960000|2024-12-12 17:36:00|553.58|551.28|553.69|551.39|553.72|551.42|553.53|551.23|21
1734024970000|2024-12-12 17:36:10|553.67|551.37|553.65|551.35|553.72|551.42|553.6|551.3|23
1734024980000|2024-12-12 17:36:20|553.6|551.3|553.69|551.39|553.71|551.41|553.58|551.28|17
1734024990000|2024-12-12 17:36:30|553.68|551.38|553.51|551.21|553.68|551.38|553.51|551.21|10
1734025000000|2024-12-12 17:36:40|553.54|551.24|553.62|551.32|553.63|551.33|553.53|551.23|7
1734025010000|2024-12-12 17:36:50|553.6|551.3|553.7|551.4|553.72|551.42|553.55|551.25|19
1734025020000|2024-12-12 17:37:00|553.67|551.37|553.62|551.32|553.72|551.42|553.53|551.23|19
1734025030000|2024-12-12 17:37:10|553.63|551.33|553.68|551.38|553.75|551.45|553.63|551.33|23
1734025040000|2024-12-12 17:37:20|553.71|551.41|553.72|551.42|553.77|551.47|553.63|551.33|23
1734025050000|2024-12-12 17:37:30|553.71|551.41|553.51|551.21|553.72|551.42|553.51|551.21|16
1734025080000|2024-12-12 17:38:00|553.43|551.13|553.36|551.06|553.43|551.13|553.36|551.06|2
1734025100000|2024-12-12 17:38:20|553.4|551.1|553.71|551.41|553.72|551.42|553.4|551.1|29
1734025110000|2024-12-12 17:38:30|553.72|551.42|553.44|551.14|553.74|551.44|553.44|551.14|25
1734025120000|2024-12-12 17:38:40|553.43|551.13|553.58|551.28|553.58|551.28|553.43|551.13|21
1734025130000|2024-12-12 17:38:50|553.6|551.3|553.49|551.19|553.62|551.32|553.44|551.14|20
1734025140000|2024-12-12 17:39:00|553.5|551.2|553.61|551.31|553.69|551.39|553.45|551.15|20
1734025150000|2024-12-12 17:39:10|553.62|551.32|553.52|551.22|553.66|551.36|553.48|551.18|27
1734025160000|2024-12-12 17:39:20|553.5|551.2|553.55|551.25|553.73|551.43|553.49|551.19|22
1734025170000|2024-12-12 17:39:30|553.52|551.22|553.22|550.92|553.57|551.27|553.17|550.87|23
1734025180000|2024-12-12 17:39:40|553.2|550.9|553.23|550.93|553.26|550.96|553.2|550.9|23
1734025190000|2024-12-12 17:39:50|553.27|550.97|553.24|550.94|553.33|551.03|553.21|550.91|12
1734025200000|2024-12-12 17:40:00|553.22|550.92|553.06|550.76|553.22|550.92|552.93|550.63|11
1734025210000|2024-12-12 17:40:10|553.03|550.73|552.99|550.69|553.13|550.83|552.99|550.69|21
1734025220000|2024-12-12 17:40:20|553.05|550.75|553.13|550.83|553.13|550.83|553.02|550.72|19
1734025230000|2024-12-12 17:40:30|553.12|550.82|552.82|550.52|553.12|550.82|552.82|550.52|21
1734025240000|2024-12-12 17:40:40|552.91|550.61|552.93|550.63|552.98|550.68|552.88|550.58|18
1734025250000|2024-12-12 17:40:50|552.91|550.61|552.9|550.6|552.99|550.69|552.89|550.59|16
1734025260000|2024-12-12 17:41:00|552.91|550.61|552.9|550.6|552.91|550.61|552.8|550.5|14
1734025270000|2024-12-12 17:41:10|552.89|550.59|552.76|550.46|552.92|550.62|552.76|550.46|20
1734025280000|2024-12-12 17:41:20|552.78|550.48|553.05|550.75|553.05|550.75|552.77|550.47|12
1734025290000|2024-12-12 17:41:30|553.04|550.74|552.96|550.66|553.07|550.77|552.93|550.63|18
1734025300000|2024-12-12 17:41:40|552.95|550.65|552.98|550.68|552.98|550.68|552.79|550.49|17
1734025310000|2024-12-12 17:41:50|552.96|550.66|553.07|550.77|553.07|550.77|552.95|550.65|13
1734025320000|2024-12-12 17:42:00|553.08|550.78|552.83|550.53|553.14|550.84|552.77|550.47|18
1734025330000|2024-12-12 17:42:10|552.82|550.52|552.95|550.65|552.97|550.67|552.82|550.52|13
1734025340000|2024-12-12 17:42:20|552.97|550.67|552.83|550.53|553|550.7|552.76|550.46|14
1734025350000|2024-12-12 17:42:30|552.84|550.54|552.81|550.51|553.02|550.72|552.8|550.5|23
1734025360000|2024-12-12 17:42:40|552.82|550.52|552.83|550.53|552.85|550.55|552.79|550.49|17
1734025370000|2024-12-12 17:42:50|552.85|550.55|552.89|550.59|552.89|550.59|552.78|550.48|21
1734025380000|2024-12-12 17:43:00|552.91|550.61|553.11|550.81|553.11|550.81|552.88|550.58|18
1734025400000|2024-12-12 17:43:20|553.18|550.88|553.25|550.95|553.25|550.95|553.18|550.88|3
1734025410000|2024-12-12 17:43:30|553.21|550.91|553.22|550.92|553.22|550.92|553.21|550.91|2
1734025420000|2024-12-12 17:43:40|553.23|550.93|553.24|550.94|553.24|550.94|553.16|550.86|14
1734025430000|2024-12-12 17:43:50|553.25|550.95|553.25|550.95|553.25|550.95|553.25|550.95|1
1734025450000|2024-12-12 17:44:10|553.27|550.97|553.29|550.99|553.29|550.99|553.27|550.97|2
1734025460000|2024-12-12 17:44:20|553.34|551.04|553.76|551.46|553.76|551.46|553.34|551.04|4
1734025470000|2024-12-12 17:44:30|553.91|551.61|553.91|551.61|553.91|551.61|553.91|551.61|1
1734025490000|2024-12-12 17:44:50|553.92|551.62|554.03|551.73|554.03|551.73|553.92|551.62|2
1734025500000|2024-12-12 17:45:00|554.06|551.76|554.36|552.06|554.36|552.06|554.06|551.76|6
1734025510000|2024-12-12 17:45:10|554.33|552.03|554.29|551.99|554.33|552.03|554.27|551.97|5
1734025520000|2024-12-12 17:45:20|554.32|552.02|554.32|552.02|554.33|552.03|554.29|551.99|6
1734025530000|2024-12-12 17:45:30|554.3|552|554.13|551.83|554.3|552|554.13|551.83|18
1734025540000|2024-12-12 17:45:40|554.14|551.84|554.22|551.92|554.23|551.93|554.13|551.83|10
1734025550000|2024-12-12 17:45:50|554.2|551.9|554.13|551.83|554.2|551.9|554.11|551.81|16
1734025560000|2024-12-12 17:46:00|554.12|551.82|553.73|551.43|554.12|551.82|553.73|551.43|29
1734025570000|2024-12-12 17:46:10|553.72|551.42|553.7|551.4|553.9|551.6|553.7|551.4|17
1734025580000|2024-12-12 17:46:20|553.65|551.35|553.73|551.43|553.76|551.46|553.55|551.25|32
1734025590000|2024-12-12 17:46:30|553.76|551.46|554.04|551.74|554.04|551.74|553.76|551.46|15
1734025600000|2024-12-12 17:46:40|554.01|551.71|554|551.7|554.02|551.72|553.97|551.67|7
1734025610000|2024-12-12 17:46:50|553.98|551.68|553.95|551.65|553.98|551.68|553.95|551.65|5
1734025620000|2024-12-12 17:47:00|553.82|551.52|553.78|551.48|553.82|551.52|553.77|551.47|8
1734025630000|2024-12-12 17:47:10|553.8|551.5|553.58|551.28|553.8|551.5|553.46|551.16|23
1734025640000|2024-12-12 17:47:20|553.57|551.27|553.5|551.2|553.67|551.37|553.5|551.2|21
1734025650000|2024-12-12 17:47:30|553.52|551.22|553.38|551.08|553.52|551.22|553.36|551.06|22
1734025660000|2024-12-12 17:47:40|553.36|551.06|553.19|550.89|553.36|551.06|553.14|550.84|27
1734025670000|2024-12-12 17:47:50|553.2|550.9|553.31|551.01|553.31|551.01|553.12|550.82|28
1734025680000|2024-12-12 17:48:00|553.3|551|553.49|551.19|553.5|551.2|553.3|551|25
1734025690000|2024-12-12 17:48:10|553.5|551.2|553.44|551.14|553.5|551.2|553.41|551.11|21
1734025700000|2024-12-12 17:48:20|553.43|551.13|553.51|551.21|553.55|551.25|553.34|551.04|23
1734025710000|2024-12-12 17:48:30|553.52|551.22|553.43|551.13|553.52|551.22|553.4|551.1|13
1734025720000|2024-12-12 17:48:40|553.41|551.11|553.47|551.17|553.54|551.24|553.37|551.07|20
1734025730000|2024-12-12 17:48:50|553.5|551.2|553.48|551.18|553.53|551.23|553.42|551.12|24
1734025740000|2024-12-12 17:49:00|553.47|551.17|553.53|551.23|553.53|551.23|553.4|551.1|17
1734025750000|2024-12-12 17:49:10|553.52|551.22|553.6|551.3|553.6|551.3|553.52|551.22|15
1734025760000|2024-12-12 17:49:20|553.59|551.29|553.6|551.3|553.6|551.3|553.55|551.25|12
1734025770000|2024-12-12 17:49:30|553.58|551.28|553.6|551.3|553.6|551.3|553.58|551.28|3
1734025780000|2024-12-12 17:49:40|553.59|551.29|553.51|551.21|553.59|551.29|553.37|551.07|14
1734025790000|2024-12-12 17:49:50|553.5|551.2|553.6|551.3|553.6|551.3|553.48|551.18|19
1734025800000|2024-12-12 17:50:00|553.59|551.29|553.6|551.3|553.6|551.3|553.59|551.29|2
1734025810000|2024-12-12 17:50:10|553.58|551.28|553.17|550.87|553.58|551.28|553.12|550.82|26
1734025820000|2024-12-12 17:50:20|553.09|550.79|553.08|550.78|553.19|550.89|553.04|550.74|22
1734025830000|2024-12-12 17:50:30|553.06|550.76|553.32|551.02|553.36|551.06|553.03|550.73|22
1734025840000|2024-12-12 17:50:40|553.3|551|553.31|551.01|553.33|551.03|553.25|550.95|16
1734025850000|2024-12-12 17:50:50|553.28|550.98|553.41|551.11|553.42|551.12|553.28|550.98|21
1734025860000|2024-12-12 17:51:00|553.39|551.09|553.35|551.05|553.4|551.1|553.23|550.93|24
1734025870000|2024-12-12 17:51:10|553.32|551.02|553.47|551.17|553.47|551.17|553.28|550.98|21
1734025880000|2024-12-12 17:51:20|553.42|551.12|553.44|551.14|553.44|551.14|553.35|551.05|11
1734025890000|2024-12-12 17:51:30|553.45|551.15|553.47|551.17|553.47|551.17|553.45|551.15|2
1734025900000|2024-12-12 17:51:40|553.45|551.15|553.44|551.14|553.45|551.15|553.42|551.12|9
1734025910000|2024-12-12 17:51:50|553.39|551.09|553.47|551.17|553.47|551.17|553.35|551.05|10
1734025920000|2024-12-12 17:52:00|553.45|551.15|553.44|551.14|553.45|551.15|553.44|551.14|2
1734025930000|2024-12-12 17:52:10|553.45|551.15|553.47|551.17|553.47|551.17|553.45|551.15|3
1734025950000|2024-12-12 17:52:30|553.53|551.23|553.6|551.3|553.6|551.3|553.53|551.23|2
1734025990000|2024-12-12 17:53:10|553.58|551.28|553.6|551.3|553.6|551.3|553.58|551.28|3
1734026000000|2024-12-12 17:53:20|553.59|551.29|553.56|551.26|553.59|551.29|553.47|551.17|10
1734026010000|2024-12-12 17:53:30|553.57|551.27|553.6|551.3|553.6|551.3|553.57|551.27|4
1734026020000|2024-12-12 17:53:40|553.58|551.28|553.59|551.29|553.59|551.29|553.57|551.27|3
1734026030000|2024-12-12 17:53:50|553.6|551.3|553.6|551.3|553.6|551.3|553.55|551.25|11
1734026040000|2024-12-12 17:54:00|553.58|551.28|553.59|551.29|553.6|551.3|553.53|551.23|16
1734026050000|2024-12-12 17:54:10|553.6|551.3|553.29|550.99|553.6|551.3|553.28|550.98|18
1734026060000|2024-12-12 17:54:20|553.32|551.02|553.36|551.06|553.37|551.07|553.24|550.94|23
1734026070000|2024-12-12 17:54:30|553.38|551.08|553.51|551.21|553.53|551.23|553.36|551.06|22
1734026080000|2024-12-12 17:54:40|553.53|551.23|553.57|551.27|553.57|551.27|553.41|551.11|26
1734026090000|2024-12-12 17:54:50|553.55|551.25|553.6|551.3|553.6|551.3|553.55|551.25|7
1734026110000|2024-12-12 17:55:10|553.72|551.42|553.84|551.54|553.84|551.54|553.72|551.42|2
1734026130000|2024-12-12 17:55:30|553.7|551.4|553.76|551.46|553.76|551.46|553.7|551.4|7
1734026140000|2024-12-12 17:55:40|553.8|551.5|553.7|551.4|553.8|551.5|553.65|551.35|17
1734026150000|2024-12-12 17:55:50|553.67|551.37|553.64|551.34|553.71|551.41|553.63|551.33|13
1734026160000|2024-12-12 17:56:00|553.61|551.31|553.83|551.53|553.83|551.53|553.59|551.29|19
1734026170000|2024-12-12 17:56:10|553.84|551.54|553.84|551.54|553.84|551.54|553.76|551.46|9
1734026220000|2024-12-12 17:57:00|553.88|551.58|554.26|551.96|554.26|551.96|553.88|551.58|5
1734026240000|2024-12-12 17:57:20|554.39|552.09|554.58|552.28|554.58|552.28|554.39|552.09|3
1734026270000|2024-12-12 17:57:50|554.59|552.29|554.76|552.46|554.76|552.46|554.59|552.29|4
1734026290000|2024-12-12 17:58:10|554.74|552.44|554.76|552.46|554.76|552.46|554.73|552.43|3
1734026310000|2024-12-12 17:58:30|554.75|552.45|554.82|552.52|554.82|552.52|554.75|552.45|5
1734026320000|2024-12-12 17:58:40|554.74|552.44|554.84|552.54|554.84|552.54|554.74|552.44|16
1734026330000|2024-12-12 17:58:50|554.83|552.53|554.74|552.44|554.89|552.59|554.74|552.44|17
1734026340000|2024-12-12 17:59:00|554.78|552.48|554.81|552.51|554.82|552.52|554.72|552.42|18
1734026350000|2024-12-12 17:59:10|554.77|552.47|554.61|552.31|554.77|552.47|554.61|552.31|9
1734026360000|2024-12-12 17:59:20|554.69|552.39|554.61|552.31|554.69|552.39|554.61|552.31|3
1734026370000|2024-12-12 17:59:30|554.63|552.33|554.69|552.39|554.69|552.39|554.61|552.31|8
1734026380000|2024-12-12 17:59:40|554.68|552.38|554.7|552.4|554.75|552.45|554.67|552.37|20
1734026390000|2024-12-12 17:59:50|554.71|552.41|554.61|552.31|554.74|552.44|554.61|552.31|26
1734026400000|2024-12-12 18:00:00|554.62|552.32|554.77|552.47|554.78|552.48|554.61|552.31|15
1734026410000|2024-12-12 18:00:10|554.76|552.46|554.73|552.43|554.79|552.49|554.73|552.43|22
1734026420000|2024-12-12 18:00:20|554.71|552.41|554.64|552.34|554.71|552.41|554.61|552.31|15
1734026430000|2024-12-12 18:00:30|554.62|552.32|554.81|552.51|554.81|552.51|554.62|552.32|19
1734026440000|2024-12-12 18:00:40|554.82|552.52|554.63|552.33|554.82|552.52|554.63|552.33|19
1734026450000|2024-12-12 18:00:50|554.6|552.3|554.5|552.2|554.6|552.3|554.47|552.17|13
1734026460000|2024-12-12 18:01:00|554.51|552.21|554.36|552.06|554.54|552.24|554.33|552.03|19
1734026470000|2024-12-12 18:01:10|554.15|551.85|554|551.7|554.23|551.93|553.88|551.58|28
1734026480000|2024-12-12 18:01:20|553.92|551.62|554.35|552.05|554.39|552.09|553.89|551.59|31
1734026490000|2024-12-12 18:01:30|554.38|552.08|554.44|552.14|554.5|552.2|554.37|552.07|27
1734026500000|2024-12-12 18:01:40|554.48|552.18|554.2|551.9|554.48|552.18|554.2|551.9|22
1734026510000|2024-12-12 18:01:50|554.21|551.91|554.12|551.82|554.25|551.95|554.09|551.79|20
1734026520000|2024-12-12 18:02:00|554.14|551.84|553.96|551.66|554.14|551.84|553.96|551.66|21
1734026530000|2024-12-12 18:02:10|553.99|551.69|553.99|551.69|554.05|551.75|553.93|551.63|24
1734026540000|2024-12-12 18:02:20|554.01|551.71|554.16|551.86|554.16|551.86|553.99|551.69|21
1734026550000|2024-12-12 18:02:30|554.15|551.85|554.1|551.8|554.23|551.93|554.07|551.77|29
1734026560000|2024-12-12 18:02:40|554.11|551.81|554.09|551.79|554.14|551.84|554.07|551.77|15
1734026570000|2024-12-12 18:02:50|554.1|551.8|553.7|551.4|554.11|551.81|553.68|551.38|18
1734026580000|2024-12-12 18:03:00|553.71|551.41|553.34|551.04|553.71|551.41|553.32|551.02|30
1734026590000|2024-12-12 18:03:10|553.38|551.08|553.57|551.27|553.65|551.35|553.26|550.96|26
1734026600000|2024-12-12 18:03:20|553.59|551.29|553.43|551.13|553.59|551.29|553.41|551.11|26
1734026610000|2024-12-12 18:03:30|553.37|551.07|553.37|551.07|553.4|551.1|553.17|550.87|29
1734026620000|2024-12-12 18:03:40|553.34|551.04|553.63|551.33|553.63|551.33|553.34|551.04|23
1734026630000|2024-12-12 18:03:50|553.65|551.35|553.78|551.48|553.78|551.48|553.65|551.35|10
1734026690000|2024-12-12 18:04:50|553.95|551.65|554.24|551.94|554.24|551.94|553.95|551.65|11
1734026700000|2024-12-12 18:05:00|554.23|551.93|554.11|551.81|554.24|551.94|554.11|551.81|21
1734026710000|2024-12-12 18:05:10|554.17|551.87|554.17|551.87|554.17|551.87|554.04|551.74|16
1734026720000|2024-12-12 18:05:20|554.2|551.9|554.18|551.88|554.24|551.94|554.11|551.81|19
1734026730000|2024-12-12 18:05:30|554.15|551.85|554.27|551.97|554.27|551.97|554.15|551.85|6
1734026750000|2024-12-12 18:05:50|554.24|551.94|554.2|551.9|554.24|551.94|554.09|551.79|6
1734026760000|2024-12-12 18:06:00|554.21|551.91|554.27|551.97|554.27|551.97|554.21|551.91|6
1734026770000|2024-12-12 18:06:10|554.3|552|554.66|552.36|554.66|552.36|554.3|552|5
1734026810000|2024-12-12 18:06:50|554.61|552.31|554.66|552.36|554.66|552.36|554.61|552.31|4
1734026820000|2024-12-12 18:07:00|554.74|552.44|554.82|552.52|554.82|552.52|554.74|552.44|2
1734026860000|2024-12-12 18:07:40|554.9|552.6|554.98|552.68|554.98|552.68|554.9|552.6|2
1734026880000|2024-12-12 18:08:00|554.95|552.65|554.9|552.6|554.98|552.68|554.9|552.6|9
1734026890000|2024-12-12 18:08:10|554.87|552.57|554.98|552.68|554.98|552.68|554.84|552.54|9
1734026920000|2024-12-12 18:08:40|554.96|552.66|554.96|552.66|554.96|552.66|554.96|552.66|1
1734026930000|2024-12-12 18:08:50|554.95|552.65|554.93|552.63|554.96|552.66|554.89|552.59|8
1734026940000|2024-12-12 18:09:00|554.92|552.62|554.82|552.52|554.94|552.64|554.82|552.52|6
1734026950000|2024-12-12 18:09:10|554.81|552.51|554.6|552.3|554.82|552.52|554.52|552.22|18
1734026960000|2024-12-12 18:09:20|554.56|552.26|554.81|552.51|554.81|552.51|554.56|552.26|16
1734026970000|2024-12-12 18:09:30|554.79|552.49|554.94|552.64|554.94|552.64|554.79|552.49|15
1734026980000|2024-12-12 18:09:40|554.96|552.66|554.98|552.68|554.98|552.68|554.96|552.66|3
1734027000000|2024-12-12 18:10:00|555|552.7|555.11|552.81|555.11|552.81|555|552.7|3
1734027010000|2024-12-12 18:10:10|555.17|552.87|555.17|552.87|555.17|552.87|555.17|552.87|1
1734027020000|2024-12-12 18:10:20|555.18|552.88|555.36|553.06|555.36|553.06|555.18|552.88|4
1734027030000|2024-12-12 18:10:30|555.37|553.07|555.37|553.07|555.37|553.07|555.37|553.07|1
1734027040000|2024-12-12 18:10:40|555.39|553.09|555.61|553.31|555.61|553.31|555.39|553.09|9
1734027100000|2024-12-12 18:11:40|555.83|553.53|556.09|553.79|556.09|553.79|555.83|553.53|10
1734027120000|2024-12-12 18:12:00|556.04|553.74|555.93|553.63|556.04|553.74|555.92|553.62|8
1734027130000|2024-12-12 18:12:10|555.95|553.65|556.02|553.72|556.03|553.73|555.95|553.65|12
1734027150000|2024-12-12 18:12:30|555.99|553.69|555.66|553.36|555.99|553.69|555.66|553.36|12
1734027160000|2024-12-12 18:12:40|555.65|553.35|555.87|553.57|555.87|553.57|555.61|553.31|18
1734027170000|2024-12-12 18:12:50|555.86|553.56|555.76|553.46|555.9|553.6|555.76|553.46|10
1734027180000|2024-12-12 18:13:00|555.81|553.51|556|553.7|556.04|553.74|555.81|553.51|14
1734027190000|2024-12-12 18:13:10|555.96|553.66|555.87|553.57|555.96|553.66|555.83|553.53|14
1734027200000|2024-12-12 18:13:20|555.86|553.56|555.9|553.6|555.91|553.61|555.85|553.55|6
1734027210000|2024-12-12 18:13:30|555.96|553.66|556.09|553.79|556.09|553.79|555.96|553.66|9
1734027240000|2024-12-12 18:14:00|556.05|553.75|556.08|553.78|556.08|553.78|556.05|553.75|6
1734027250000|2024-12-12 18:14:10|556.09|553.79|556.1|553.8|556.1|553.8|556.09|553.79|2
1734027270000|2024-12-12 18:14:30|556.09|553.79|555.96|553.66|556.09|553.79|555.96|553.66|5
1734027280000|2024-12-12 18:14:40|555.98|553.68|555.88|553.58|555.98|553.68|555.86|553.56|8
1734027290000|2024-12-12 18:14:50|555.87|553.57|555.87|553.57|555.91|553.61|555.85|553.55|9
1734027300000|2024-12-12 18:15:00|555.86|553.56|555.85|553.55|555.86|553.56|555.85|553.55|2
1734027310000|2024-12-12 18:15:10|555.93|553.63|556.04|553.74|556.04|553.74|555.85|553.55|11
1734027320000|2024-12-12 18:15:20|556.07|553.77|555.94|553.64|556.1|553.8|555.94|553.64|6
1734027330000|2024-12-12 18:15:30|556|553.7|555.85|553.55|556.07|553.77|555.85|553.55|17
1734027340000|2024-12-12 18:15:40|555.93|553.63|555.98|553.68|555.98|553.68|555.87|553.57|9
1734027350000|2024-12-12 18:15:50|555.96|553.66|556.02|553.72|556.06|553.76|555.9|553.6|11
1734027360000|2024-12-12 18:16:00|556.01|553.71|555.85|553.55|556.01|553.71|555.85|553.55|17
1734027390000|2024-12-12 18:16:30|555.91|553.61|555.94|553.64|555.94|553.64|555.85|553.55|3
1734027400000|2024-12-12 18:16:40|555.96|553.66|555.98|553.68|555.99|553.69|555.9|553.6|21
1734027410000|2024-12-12 18:16:50|555.99|553.69|555.98|553.68|556.03|553.73|555.97|553.67|10
1734027420000|2024-12-12 18:17:00|556.03|553.73|556.1|553.8|556.1|553.8|555.98|553.68|11
1734027430000|2024-12-12 18:17:10|556.09|553.79|556.1|553.8|556.1|553.8|556.09|553.79|2
1734027440000|2024-12-12 18:17:20|556.09|553.79|556.09|553.79|556.09|553.79|556.09|553.79|1
1734027450000|2024-12-12 18:17:30|556.1|553.8|556.1|553.8|556.1|553.8|556.1|553.8|1
1734027480000|2024-12-12 18:18:00|556.15|553.85|556.21|553.91|556.21|553.91|556.15|553.85|2
1734027490000|2024-12-12 18:18:10|556.22|553.92|556.25|553.95|556.25|553.95|556.22|553.92|2
1734027520000|2024-12-12 18:18:40|556.23|553.93|555.99|553.69|556.23|553.93|555.96|553.66|11
1734027530000|2024-12-12 18:18:50|555.96|553.66|555.85|553.55|555.96|553.66|555.85|553.55|12
1734027540000|2024-12-12 18:19:00|555.57|553.27|555.45|553.15|555.57|553.27|555.45|553.15|8
1734027550000|2024-12-12 18:19:10|555.44|553.14|555.16|552.86|555.44|553.14|555.06|552.76|24
1734027560000|2024-12-12 18:19:20|555.18|552.88|555.44|553.14|555.46|553.16|555.18|552.88|27
1734027570000|2024-12-12 18:19:30|555.5|553.2|555.38|553.08|555.5|553.2|555.36|553.06|14
1734027580000|2024-12-12 18:19:40|555.46|553.16|555.43|553.13|555.46|553.16|555.27|552.97|12
1734027600000|2024-12-12 18:20:00|555.53|553.23|555.42|553.12|555.53|553.23|555.42|553.12|6
1734027610000|2024-12-12 18:20:10|555.48|553.18|555.44|553.14|555.53|553.23|555.43|553.13|4
1734027620000|2024-12-12 18:20:20|555.38|553.08|555.32|553.02|555.38|553.08|555.32|553.02|4
1734027630000|2024-12-12 18:20:30|555.29|552.99|555.43|553.13|555.46|553.16|555.26|552.96|19
1734027640000|2024-12-12 18:20:40|555.53|553.23|555.6|553.3|555.61|553.31|555.52|553.22|15
1734027650000|2024-12-12 18:20:50|555.57|553.27|555.63|553.33|555.65|553.35|555.57|553.27|11
1734027660000|2024-12-12 18:21:00|555.6|553.3|555.48|553.18|555.6|553.3|555.45|553.15|15
1734027670000|2024-12-12 18:21:10|555.52|553.22|555.63|553.33|555.64|553.34|555.47|553.17|21
1734027680000|2024-12-12 18:21:20|555.62|553.32|555.47|553.17|555.63|553.33|555.45|553.15|13
1734027690000|2024-12-12 18:21:30|555.44|553.14|555.43|553.13|555.5|553.2|555.43|553.13|17
1734027700000|2024-12-12 18:21:40|555.46|553.16|555.59|553.29|555.63|553.33|555.43|553.13|15
1734027710000|2024-12-12 18:21:50|555.58|553.28|555.44|553.14|555.58|553.28|555.42|553.12|16
1734027720000|2024-12-12 18:22:00|555.45|553.15|555.57|553.27|555.6|553.3|555.44|553.14|17
1734027730000|2024-12-12 18:22:10|555.54|553.24|555.63|553.33|555.63|553.33|555.39|553.09|18
1734027740000|2024-12-12 18:22:20|555.61|553.31|555.6|553.3|555.65|553.35|555.54|553.24|13
1734027750000|2024-12-12 18:22:30|555.63|553.33|555.48|553.18|555.63|553.33|555.48|553.18|13
1734027760000|2024-12-12 18:22:40|555.52|553.22|555.26|552.96|555.52|553.22|555.26|552.96|17
1734027770000|2024-12-12 18:22:50|555.25|552.95|555.24|552.94|555.25|552.95|555.05|552.75|19
1734027780000|2024-12-12 18:23:00|555.3|553|555.53|553.23|555.62|553.32|555.24|552.94|24
1734027790000|2024-12-12 18:23:10|555.55|553.25|555.58|553.28|555.6|553.3|555.54|553.24|16
1734027800000|2024-12-12 18:23:20|555.6|553.3|555.63|553.33|555.63|553.33|555.58|553.28|7
1734027820000|2024-12-12 18:23:40|555.62|553.32|555.63|553.33|555.63|553.33|555.58|553.28|4
1734027850000|2024-12-12 18:24:10|555.56|553.26|555.52|553.22|555.56|553.26|555.51|553.21|4
1734027860000|2024-12-12 18:24:20|555.56|553.26|555.63|553.33|555.63|553.33|555.56|553.26|3
1734027920000|2024-12-12 18:25:20|555.6|553.3|555.63|553.33|555.63|553.33|555.59|553.29|3
1734027930000|2024-12-12 18:25:30|555.66|553.36|555.69|553.39|555.69|553.39|555.66|553.36|2
1734027950000|2024-12-12 18:25:50|555.68|553.38|555.66|553.36|555.68|553.38|555.39|553.09|9
1734027960000|2024-12-12 18:26:00|555.65|553.35|555.69|553.39|555.69|553.39|555.65|553.35|11
1734027980000|2024-12-12 18:26:20|555.72|553.42|555.78|553.48|555.78|553.48|555.72|553.42|2
1734027990000|2024-12-12 18:26:30|555.83|553.53|555.83|553.53|555.83|553.53|555.83|553.53|1
1734028030000|2024-12-12 18:27:10|555.85|553.55|555.87|553.57|555.87|553.57|555.85|553.55|2
1734028040000|2024-12-12 18:27:20|556.04|553.74|556.22|553.92|556.22|553.92|556.04|553.74|2
1734028080000|2024-12-12 18:28:00|556.19|553.89|556.18|553.88|556.19|553.89|556.15|553.85|4
1734028090000|2024-12-12 18:28:10|556.16|553.86|556.22|553.92|556.22|553.92|556.15|553.85|9
1734028140000|2024-12-12 18:29:00|556.33|554.03|556.44|554.14|556.44|554.14|556.33|554.03|2
1734028160000|2024-12-12 18:29:20|556.42|554.12|555.9|553.6|556.42|554.12|555.9|553.6|13
1734028170000|2024-12-12 18:29:30|555.95|553.65|555.37|553.07|555.95|553.65|555.32|553.02|20
1734028180000|2024-12-12 18:29:40|555.33|553.03|555.97|553.67|555.99|553.69|555.33|553.03|23
1734028190000|2024-12-12 18:29:50|556|553.7|555.97|553.67|556.05|553.75|555.94|553.64|19
1734028200000|2024-12-12 18:30:00|555.99|553.69|556.06|553.76|556.21|553.91|555.99|553.69|22
1734028210000|2024-12-12 18:30:10|555.96|553.66|556.13|553.83|556.13|553.83|555.76|553.46|28
1734028220000|2024-12-12 18:30:20|556.11|553.81|555.98|553.68|556.16|553.86|555.91|553.61|21
1734028230000|2024-12-12 18:30:30|555.99|553.69|556|553.7|556.11|553.81|555.98|553.68|9
1734028240000|2024-12-12 18:30:40|555.99|553.69|555.86|553.56|555.99|553.69|555.56|553.26|22
1734028250000|2024-12-12 18:30:50|555.89|553.59|555.65|553.35|555.9|553.6|555.63|553.33|17
1734028260000|2024-12-12 18:31:00|555.7|553.4|555.68|553.38|555.87|553.57|555.68|553.38|14
1734028270000|2024-12-12 18:31:10|555.66|553.36|555.95|553.65|555.95|553.65|555.52|553.22|24
1734028280000|2024-12-12 18:31:20|555.96|553.66|556.04|553.74|556.13|553.83|555.96|553.66|16
1734028290000|2024-12-12 18:31:30|556|553.7|555.59|553.29|556|553.7|555.56|553.26|23
1734028300000|2024-12-12 18:31:40|555.64|553.34|555.54|553.24|555.64|553.34|555.53|553.23|16
1734028310000|2024-12-12 18:31:50|555.53|553.23|555.43|553.13|555.61|553.31|555.43|553.13|26
1734028320000|2024-12-12 18:32:00|555.41|553.11|555.64|553.34|555.66|553.36|555.41|553.11|16
1734028330000|2024-12-12 18:32:10|555.62|553.32|555.33|553.03|555.66|553.36|555.23|552.93|22
1734028340000|2024-12-12 18:32:20|555.36|553.06|555.31|553.01|555.4|553.1|555.31|553.01|21
1734028350000|2024-12-12 18:32:30|555.23|552.93|555.31|553.01|555.31|553.01|555.13|552.83|18
1734028360000|2024-12-12 18:32:40|555.26|552.96|555.29|552.99|555.33|553.03|555.19|552.89|16
1734028370000|2024-12-12 18:32:50|555.28|552.98|555.14|552.84|555.28|552.98|555.02|552.72|29
1734028380000|2024-12-12 18:33:00|555.16|552.86|555.18|552.88|555.33|553.03|555.15|552.85|26
1734028390000|2024-12-12 18:33:10|555.16|552.86|555.06|552.76|555.16|552.86|554.93|552.63|21
1734028400000|2024-12-12 18:33:20|555.11|552.81|554.93|552.63|555.11|552.81|554.92|552.62|13
1734028410000|2024-12-12 18:33:30|555.01|552.71|555.01|552.71|555.06|552.76|554.97|552.67|18
1734028420000|2024-12-12 18:33:40|554.99|552.69|554.95|552.65|554.99|552.69|554.82|552.52|24
1734028430000|2024-12-12 18:33:50|554.96|552.66|554.9|552.6|554.96|552.66|554.84|552.54|19
1734028440000|2024-12-12 18:34:00|554.94|552.64|554.98|552.68|555|552.7|554.81|552.51|23
1734028450000|2024-12-12 18:34:10|554.99|552.69|554.97|552.67|555.03|552.73|554.94|552.64|18
1734028460000|2024-12-12 18:34:20|555.04|552.74|555.18|552.88|555.2|552.9|554.97|552.67|22
1734028470000|2024-12-12 18:34:30|555.22|552.92|555.27|552.97|555.34|553.04|555.18|552.88|16
1734028480000|2024-12-12 18:34:40|555.31|553.01|555.46|553.16|555.51|553.21|555.27|552.97|17
1734028490000|2024-12-12 18:34:50|555.52|553.22|555.57|553.27|555.65|553.35|555.46|553.16|11
1734028500000|2024-12-12 18:35:00|555.52|553.22|555.29|552.99|555.52|553.22|555.24|552.94|18
1734028510000|2024-12-12 18:35:10|555.27|552.97|554.77|552.47|555.27|552.97|554.75|552.45|13
1734028520000|2024-12-12 18:35:20|554.82|552.52|554.56|552.26|554.82|552.52|554.53|552.23|23
1734028530000|2024-12-12 18:35:30|554.54|552.24|553.57|551.27|554.54|552.24|553.57|551.27|31
1734028540000|2024-12-12 18:35:40|553.64|551.34|553.38|551.08|553.64|551.34|553.21|550.91|32
1734028550000|2024-12-12 18:35:50|553.39|551.09|554.03|551.73|554.03|551.73|553.39|551.09|28
1734028560000|2024-12-12 18:36:00|553.89|551.59|553.78|551.48|553.96|551.66|553.59|551.29|27
1734028570000|2024-12-12 18:36:10|553.88|551.58|553.5|551.2|553.89|551.59|553.5|551.2|28
1734028580000|2024-12-12 18:36:20|553.59|551.29|553.39|551.09|553.59|551.29|553.24|550.94|25
1734028590000|2024-12-12 18:36:30|553.38|551.08|553.48|551.18|553.51|551.21|553.16|550.86|22
1734028600000|2024-12-12 18:36:40|553.53|551.23|553.78|551.48|553.83|551.53|553.44|551.14|29
1734028610000|2024-12-12 18:36:50|553.76|551.46|553.57|551.27|553.76|551.46|553.42|551.12|26
1734028620000|2024-12-12 18:37:00|553.63|551.33|553.12|550.82|553.63|551.33|553.12|550.82|29
1734028630000|2024-12-12 18:37:10|553.21|550.91|553.12|550.82|553.22|550.92|552.69|550.39|34
1734028640000|2024-12-12 18:37:20|553.16|550.86|553.54|551.24|553.54|551.24|553.16|550.86|30
1734028650000|2024-12-12 18:37:30|553.55|551.25|553.36|551.06|553.55|551.25|553.17|550.87|25
1734028660000|2024-12-12 18:37:40|553.39|551.09|553.33|551.03|553.39|551.09|553.22|550.92|28
1734028670000|2024-12-12 18:37:50|553.44|551.14|553.28|550.98|553.58|551.28|553.22|550.92|29
1734028680000|2024-12-12 18:38:00|553.29|550.99|553.01|550.71|553.36|551.06|552.96|550.66|29
1734028690000|2024-12-12 18:38:10|553.02|550.72|552.66|550.36|553.02|550.72|552.66|550.36|30
1734028700000|2024-12-12 18:38:20|552.68|550.38|552.68|550.38|552.85|550.55|552.55|550.25|30
1734028710000|2024-12-12 18:38:30|552.77|550.47|552.72|550.42|552.82|550.52|552.65|550.35|27
1734028720000|2024-12-12 18:38:40|552.71|550.41|552.49|550.19|552.71|550.41|552.42|550.12|26
1734028730000|2024-12-12 18:38:50|552.57|550.27|552.89|550.59|552.89|550.59|552.51|550.21|15
1734028740000|2024-12-12 18:39:00|552.86|550.56|552.35|550.05|552.92|550.62|552.25|549.95|31
1734028750000|2024-12-12 18:39:10|552.37|550.07|552.04|549.74|552.37|550.07|551.97|549.67|31
1734028760000|2024-12-12 18:39:20|552.09|549.79|552.11|549.81|552.14|549.84|552.03|549.73|27
1734028770000|2024-12-12 18:39:30|552.05|549.75|552.28|549.98|552.28|549.98|551.94|549.64|27
1734028780000|2024-12-12 18:39:40|552.3|550|552.44|550.14|552.46|550.16|552.26|549.96|16
1734028790000|2024-12-12 18:39:50|552.45|550.15|552.46|550.16|552.46|550.16|552.45|550.15|2
1734028800000|2024-12-12 18:40:00|552.43|550.13|552.44|550.14|552.44|550.14|552.09|549.79|32
1734028810000|2024-12-12 18:40:10|552.46|550.16|552.62|550.32|552.62|550.32|552.46|550.16|4
1734028820000|2024-12-12 18:40:20|552.65|550.35|552.9|550.6|552.9|550.6|552.65|550.35|5
1734028830000|2024-12-12 18:40:30|553.03|550.73|553.16|550.86|553.16|550.86|553.03|550.73|2
1734028860000|2024-12-12 18:41:00|553.14|550.84|553.1|550.8|553.14|550.84|553.03|550.73|15
1734028870000|2024-12-12 18:41:10|553.09|550.79|553.12|550.82|553.13|550.83|553.08|550.78|21
1734028880000|2024-12-12 18:41:20|553.14|550.84|553.16|550.86|553.16|550.86|553.04|550.74|7
1734028890000|2024-12-12 18:41:30|553.13|550.83|553|550.7|553.13|550.83|552.96|550.66|14
1734028900000|2024-12-12 18:41:40|553.01|550.71|553.16|550.86|553.16|550.86|552.98|550.68|8
1734028910000|2024-12-12 18:41:50|553.09|550.79|553.08|550.78|553.12|550.82|553|550.7|15
1734028920000|2024-12-12 18:42:00|553.04|550.74|553.16|550.86|553.16|550.86|553.01|550.71|14
1734028930000|2024-12-12 18:42:10|553.27|550.97|553.39|551.09|553.39|551.09|553.27|550.97|2
1734028950000|2024-12-12 18:42:30|553.4|551.1|553.42|551.12|553.42|551.12|553.4|551.1|2
1734028960000|2024-12-12 18:42:40|553.43|551.13|553.49|551.19|553.49|551.19|553.43|551.13|2
1734028970000|2024-12-12 18:42:50|553.54|551.24|553.6|551.3|553.6|551.3|553.54|551.24|2
1734029020000|2024-12-12 18:43:40|553.58|551.28|553.52|551.22|553.58|551.28|553.45|551.15|9
1734029030000|2024-12-12 18:43:50|553.53|551.23|553.6|551.3|553.6|551.3|553.52|551.22|16
1734029050000|2024-12-12 18:44:10|553.56|551.26|553.48|551.18|553.56|551.26|553.45|551.15|22
1734029060000|2024-12-12 18:44:20|553.5|551.2|553.6|551.3|553.6|551.3|553.49|551.19|13
1734029130000|2024-12-12 18:45:30|553.48|551.18|553.56|551.26|553.56|551.26|553.48|551.18|4
1734029140000|2024-12-12 18:45:40|553.57|551.27|553.56|551.26|553.58|551.28|553.49|551.19|15
1734029150000|2024-12-12 18:45:50|553.58|551.28|553.16|550.86|553.59|551.29|553.16|550.86|21
1734029160000|2024-12-12 18:46:00|553.13|550.83|552.68|550.38|553.19|550.89|552.68|550.38|28
1734029170000|2024-12-12 18:46:10|552.75|550.45|553.02|550.72|553.06|550.76|552.75|550.45|33
1734029180000|2024-12-12 18:46:20|553|550.7|552.82|550.52|553|550.7|552.79|550.49|25
1734029190000|2024-12-12 18:46:30|552.83|550.53|552.86|550.56|553.06|550.76|552.82|550.52|24
1734029200000|2024-12-12 18:46:40|552.89|550.59|552.87|550.57|552.89|550.59|552.51|550.21|28
1734029210000|2024-12-12 18:46:50|552.79|550.49|552.88|550.58|552.95|550.65|552.79|550.49|28
1734029220000|2024-12-12 18:47:00|552.89|550.59|553.12|550.82|553.12|550.82|552.8|550.5|23
1734029230000|2024-12-12 18:47:10|553.14|550.84|553.07|550.77|553.19|550.89|552.97|550.67|21
1734029240000|2024-12-12 18:47:20|553.09|550.79|553.1|550.8|553.18|550.88|553|550.7|19
1734029250000|2024-12-12 18:47:30|553.14|550.84|553.55|551.25|553.58|551.28|553.14|550.84|12
1734029260000|2024-12-12 18:47:40|553.56|551.26|553.58|551.28|553.6|551.3|553.56|551.26|13
1734029270000|2024-12-12 18:47:50|553.59|551.29|553.45|551.15|553.6|551.3|553.4|551.1|10
1734029280000|2024-12-12 18:48:00|553.42|551.12|552.78|550.48|553.46|551.16|552.74|550.44|24
1734029290000|2024-12-12 18:48:10|552.84|550.54|553.19|550.89|553.22|550.92|552.8|550.5|25
1734029300000|2024-12-12 18:48:20|553.21|550.91|553.44|551.14|553.44|551.14|553.21|550.91|21
1734029310000|2024-12-12 18:48:30|553.45|551.15|553.6|551.3|553.6|551.3|553.36|551.06|16
1734029330000|2024-12-12 18:48:50|553.58|551.28|553.45|551.15|553.58|551.28|553.39|551.09|13
1734029340000|2024-12-12 18:49:00|553.46|551.16|553.54|551.24|553.57|551.27|553.39|551.09|21
1734029350000|2024-12-12 18:49:10|553.56|551.26|553.6|551.3|553.6|551.3|553.54|551.24|9
1734029430000|2024-12-12 18:50:30|553.58|551.28|553.6|551.3|553.6|551.3|553.52|551.22|7
1734029440000|2024-12-12 18:50:40|553.61|551.31|553.68|551.38|553.68|551.38|553.61|551.31|2
1734029460000|2024-12-12 18:51:00|553.69|551.39|553.7|551.4|553.7|551.4|553.69|551.39|2
1734029470000|2024-12-12 18:51:10|553.73|551.43|553.76|551.46|553.76|551.46|553.73|551.43|2
1734029510000|2024-12-12 18:51:50|553.72|551.42|553.66|551.36|553.72|551.42|553.61|551.31|9
1734029520000|2024-12-12 18:52:00|553.61|551.31|553.71|551.41|553.75|551.45|553.6|551.3|11
1734029530000|2024-12-12 18:52:10|553.73|551.43|553.76|551.46|553.76|551.46|553.73|551.43|4
1734029550000|2024-12-12 18:52:30|553.73|551.43|553.76|551.46|553.76|551.46|553.66|551.36|9
1734029570000|2024-12-12 18:52:50|553.73|551.43|553.76|551.46|553.76|551.46|553.6|551.3|17
1734029580000|2024-12-12 18:53:00|553.74|551.44|553.65|551.35|553.74|551.44|553.6|551.3|8
1734029590000|2024-12-12 18:53:10|553.68|551.38|553.6|551.3|553.76|551.46|553.6|551.3|15
1734029600000|2024-12-12 18:53:20|553.67|551.37|553.67|551.37|553.73|551.43|553.62|551.32|20
1734029610000|2024-12-12 18:53:30|553.71|551.41|553.75|551.45|553.78|551.48|553.68|551.38|13
1734029620000|2024-12-12 18:53:40|553.68|551.38|553.8|551.5|553.82|551.52|553.68|551.38|12
1734029630000|2024-12-12 18:53:50|553.81|551.51|553.82|551.52|553.82|551.52|553.81|551.51|2
1734029640000|2024-12-12 18:54:00|553.83|551.53|553.81|551.51|553.83|551.53|553.69|551.39|18
1734029650000|2024-12-12 18:54:10|553.82|551.52|553.83|551.53|553.83|551.53|553.82|551.52|2
1734029660000|2024-12-12 18:54:20|553.8|551.5|553.83|551.53|553.83|551.53|553.78|551.48|8
1734029680000|2024-12-12 18:54:40|553.99|551.69|553.99|551.69|553.99|551.69|553.99|551.69|1
1734029720000|2024-12-12 18:55:20|553.96|551.66|553.99|551.69|553.99|551.69|553.93|551.63|4
1734029760000|2024-12-12 18:56:00|553.94|551.64|553.87|551.57|553.94|551.64|553.87|551.57|3
1734029770000|2024-12-12 18:56:10|553.88|551.58|553.88|551.58|553.97|551.67|553.82|551.52|14
1734029780000|2024-12-12 18:56:20|553.83|551.53|553.7|551.4|553.84|551.54|553.65|551.35|14
1734029790000|2024-12-12 18:56:30|553.71|551.41|553.6|551.3|553.74|551.44|553.6|551.3|14
1734029800000|2024-12-12 18:56:40|553.69|551.39|553.67|551.37|553.76|551.46|553.61|551.31|13
1734029810000|2024-12-12 18:56:50|553.64|551.34|553.73|551.43|553.85|551.55|553.64|551.34|22
1734029820000|2024-12-12 18:57:00|553.72|551.42|553.88|551.58|553.88|551.58|553.7|551.4|18
1734029830000|2024-12-12 18:57:10|553.89|551.59|553.94|551.64|553.99|551.69|553.89|551.59|13
1734029840000|2024-12-12 18:57:20|553.96|551.66|553.83|551.53|553.97|551.67|553.83|551.53|18
1734029850000|2024-12-12 18:57:30|553.89|551.59|553.86|551.56|553.9|551.6|553.84|551.54|21
1734029860000|2024-12-12 18:57:40|553.84|551.54|553.87|551.57|553.91|551.61|553.84|551.54|13
1734029870000|2024-12-12 18:57:50|553.88|551.58|553.96|551.66|553.97|551.67|553.88|551.58|15
1734029880000|2024-12-12 18:58:00|553.97|551.67|553.82|551.52|553.97|551.67|553.8|551.5|14
1734029890000|2024-12-12 18:58:10|553.86|551.56|553.87|551.57|553.95|551.65|553.82|551.52|16
1734029900000|2024-12-12 18:58:20|553.88|551.58|553.81|551.51|553.92|551.62|553.81|551.51|8
1734029910000|2024-12-12 18:58:30|553.8|551.5|553.63|551.33|553.8|551.5|553.63|551.33|10
1734029920000|2024-12-12 18:58:40|553.66|551.36|553.6|551.3|553.67|551.37|553.6|551.3|9
1734029930000|2024-12-12 18:58:50|553.69|551.39|553.74|551.44|553.74|551.44|553.65|551.35|13
1734029940000|2024-12-12 18:59:00|553.73|551.43|553.67|551.37|553.75|551.45|553.64|551.34|11
1734029950000|2024-12-12 18:59:10|553.66|551.36|553.6|551.3|553.66|551.36|553.6|551.3|3
1734029990000|2024-12-12 18:59:50|553.66|551.36|553.62|551.32|553.73|551.43|553.6|551.3|23
1734030000000|2024-12-12 19:00:00|553.6|551.3|553.83|551.53|553.94|551.64|553.6|551.3|24
1734030010000|2024-12-12 19:00:10|553.86|551.56|553.66|551.36|553.95|551.65|553.63|551.33|23
1734030020000|2024-12-12 19:00:20|553.7|551.4|553.62|551.32|553.7|551.4|553.6|551.3|9
1734030030000|2024-12-12 19:00:30|553.6|551.3|553.6|551.3|553.65|551.35|553.6|551.3|6
1734030070000|2024-12-12 19:01:10|553.66|551.36|553.79|551.49|553.79|551.49|553.66|551.36|21
1734030080000|2024-12-12 19:01:20|553.84|551.54|553.64|551.34|553.88|551.58|553.64|551.34|20
1734030090000|2024-12-12 19:01:30|553.65|551.35|553.64|551.34|553.65|551.35|553.64|551.34|2
1734030100000|2024-12-12 19:01:40|553.62|551.32|553.67|551.37|553.67|551.37|553.6|551.3|3
1734030110000|2024-12-12 19:01:50|553.64|551.34|553.65|551.35|553.74|551.44|553.64|551.34|19
1734030120000|2024-12-12 19:02:00|553.62|551.32|553.72|551.42|553.75|551.45|553.6|551.3|15
1734030130000|2024-12-12 19:02:10|553.73|551.43|553.73|551.43|553.77|551.47|553.62|551.32|17
1734030140000|2024-12-12 19:02:20|553.78|551.48|553.69|551.39|553.86|551.56|553.65|551.35|16
1734030150000|2024-12-12 19:02:30|553.68|551.38|553.71|551.41|553.71|551.41|553.63|551.33|19
1734030160000|2024-12-12 19:02:40|553.72|551.42|553.86|551.56|553.88|551.58|553.72|551.42|15
1734030170000|2024-12-12 19:02:50|553.87|551.57|554|551.7|554|551.7|553.87|551.57|5
1734030180000|2024-12-12 19:03:00|554.07|551.77|554.14|551.84|554.14|551.84|554.07|551.77|2
1734030190000|2024-12-12 19:03:10|554.16|551.86|554.52|552.22|554.52|552.22|554.16|551.86|10
1734030250000|2024-12-12 19:04:10|554.55|552.25|554.76|552.46|554.76|552.46|554.55|552.25|4
1734030260000|2024-12-12 19:04:20|554.75|552.45|554.67|552.37|554.75|552.45|554.67|552.37|3
1734030270000|2024-12-12 19:04:30|554.55|552.25|554.29|551.99|554.55|552.25|554.27|551.97|16
1734030280000|2024-12-12 19:04:40|554.32|552.02|554.31|552.01|554.32|552.02|554.24|551.94|19
1734030290000|2024-12-12 19:04:50|554.32|552.02|554.32|552.02|554.4|552.1|554.31|552.01|15
1734030300000|2024-12-12 19:05:00|554.27|551.97|554.21|551.91|554.34|552.04|554.21|551.91|14
1734030310000|2024-12-12 19:05:10|554.17|551.87|554.19|551.89|554.23|551.93|553.89|551.59|26
1734030320000|2024-12-12 19:05:20|554.14|551.84|554.29|551.99|554.29|551.99|554.14|551.84|10
1734030370000|2024-12-12 19:06:10|554.27|551.97|554.29|551.99|554.29|551.99|554.25|551.95|11
1734030390000|2024-12-12 19:06:30|554.3|552|554.52|552.22|554.75|552.45|554.3|552|10
1734030400000|2024-12-12 19:06:40|554.53|552.23|554.76|552.46|554.76|552.46|554.53|552.23|12
1734030410000|2024-12-12 19:06:50|554.77|552.47|554.99|552.69|554.99|552.69|554.77|552.47|4
1734030430000|2024-12-12 19:07:10|554.96|552.66|554.95|552.65|554.96|552.66|554.94|552.64|4
1734030440000|2024-12-12 19:07:20|554.94|552.64|554.86|552.56|554.94|552.64|554.72|552.42|14
1734030450000|2024-12-12 19:07:30|554.92|552.62|554.9|552.6|554.92|552.62|554.9|552.6|7
1734030460000|2024-12-12 19:07:40|554.88|552.58|554.97|552.67|554.97|552.67|554.72|552.42|12
1734030470000|2024-12-12 19:07:50|554.96|552.66|554.89|552.59|554.96|552.66|554.87|552.57|8
1734030480000|2024-12-12 19:08:00|554.87|552.57|554.82|552.52|554.87|552.57|554.75|552.45|6
1734030490000|2024-12-12 19:08:10|554.83|552.53|554.78|552.48|554.83|552.53|554.72|552.42|12
1734030500000|2024-12-12 19:08:20|554.77|552.47|554.96|552.66|554.96|552.66|554.77|552.47|15
1734030510000|2024-12-12 19:08:30|554.97|552.67|554.81|552.51|554.97|552.67|554.71|552.41|15
1734030520000|2024-12-12 19:08:40|554.82|552.52|554.74|552.44|554.82|552.52|554.63|552.33|10
1734030530000|2024-12-12 19:08:50|554.73|552.43|554.93|552.63|554.98|552.68|554.72|552.42|13
1734030540000|2024-12-12 19:09:00|554.96|552.66|554.82|552.52|554.96|552.66|554.82|552.52|7
1734030550000|2024-12-12 19:09:10|554.87|552.57|554.96|552.66|554.98|552.68|554.87|552.57|13
1734030560000|2024-12-12 19:09:20|554.97|552.67|554.99|552.69|554.99|552.69|554.97|552.67|5
1734030570000|2024-12-12 19:09:30|555|552.7|555.22|552.92|555.22|552.92|555|552.7|3
1734030580000|2024-12-12 19:09:40|555.23|552.93|555.29|552.99|555.29|552.99|555.23|552.93|4
1734030590000|2024-12-12 19:09:50|555.31|553.01|555.36|553.06|555.36|553.06|555.31|553.01|4
1734030600000|2024-12-12 19:10:00|555.38|553.08|555.66|553.36|555.66|553.36|555.38|553.08|7
1734030610000|2024-12-12 19:10:10|555.85|553.55|556.05|553.75|556.05|553.75|555.85|553.55|5
1734030620000|2024-12-12 19:10:20|555.91|553.61|555.91|553.61|556.01|553.71|555.78|553.48|16
1734030630000|2024-12-12 19:10:30|555.89|553.59|555.73|553.43|555.92|553.62|555.62|553.32|21
1734030640000|2024-12-12 19:10:40|555.7|553.4|555.68|553.38|555.73|553.43|555.63|553.33|15
1734030650000|2024-12-12 19:10:50|555.72|553.42|555.76|553.46|555.84|553.54|555.71|553.41|11
1734030660000|2024-12-12 19:11:00|555.8|553.5|555.62|553.32|555.81|553.51|555.56|553.26|19
1734030670000|2024-12-12 19:11:10|555.67|553.37|555.91|553.61|555.93|553.63|555.67|553.37|28
1734030680000|2024-12-12 19:11:20|555.9|553.6|555.88|553.58|555.99|553.69|555.87|553.57|12
1734030690000|2024-12-12 19:11:30|555.91|553.61|555.78|553.48|555.91|553.61|555.78|553.48|6
1734030700000|2024-12-12 19:11:40|555.87|553.57|555.68|553.38|555.91|553.61|555.67|553.37|17
1734030710000|2024-12-12 19:11:50|555.65|553.35|555.49|553.19|555.65|553.35|555.48|553.18|7
1734030720000|2024-12-12 19:12:00|555.58|553.28|555.79|553.49|555.79|553.49|555.56|553.26|19
1734030730000|2024-12-12 19:12:10|555.76|553.46|555.63|553.33|555.93|553.63|555.63|553.33|24
1734030740000|2024-12-12 19:12:20|555.61|553.31|555.42|553.12|555.68|553.38|555.42|553.12|12
1734030750000|2024-12-12 19:12:30|555.4|553.1|555.37|553.07|555.44|553.14|555.34|553.04|16
1734030760000|2024-12-12 19:12:40|555.42|553.12|555.42|553.12|555.44|553.14|555.37|553.07|10
1734030770000|2024-12-12 19:12:50|555.39|553.09|554.93|552.63|555.39|553.09|554.93|552.63|8
1734030830000|2024-12-12 19:13:50|554.7|552.4|554.47|552.17|554.7|552.4|554.47|552.17|2
1734030850000|2024-12-12 19:14:10|554.55|552.25|554.62|552.32|554.71|552.41|554.53|552.23|16
1734030860000|2024-12-12 19:14:20|554.7|552.4|554.55|552.25|554.7|552.4|554.49|552.19|14
1734030870000|2024-12-12 19:14:30|554.54|552.24|554.47|552.17|554.65|552.35|554.47|552.17|15
1734030880000|2024-12-12 19:14:40|554.42|552.12|554.39|552.09|554.44|552.14|554.35|552.05|13
1734030890000|2024-12-12 19:14:50|554.34|552.04|553.98|551.68|554.34|552.04|553.95|551.65|33
1734030900000|2024-12-12 19:15:00|554.01|551.71|554.24|551.94|554.26|551.96|553.97|551.67|23
1734030910000|2024-12-12 19:15:10|554.23|551.93|554.35|552.05|554.35|552.05|554.16|551.86|26
1734030920000|2024-12-12 19:15:20|554.36|552.06|554.66|552.36|554.66|552.36|554.35|552.05|18
1734030930000|2024-12-12 19:15:30|554.64|552.34|554.46|552.16|554.81|552.51|554.46|552.16|28
1734030940000|2024-12-12 19:15:40|554.48|552.18|554.37|552.07|554.49|552.19|554.12|551.82|26
1734030950000|2024-12-12 19:15:50|554.36|552.06|554.38|552.08|554.5|552.2|554.33|552.03|27
1734030960000|2024-12-12 19:16:00|554.33|552.03|554.24|551.94|554.45|552.15|554.13|551.83|35
1734030970000|2024-12-12 19:16:10|554.23|551.93|554.37|552.07|554.37|552.07|554.12|551.82|28
1734030980000|2024-12-12 19:16:20|554.33|552.03|554.35|552.05|554.4|552.1|554.29|551.99|24
1734030990000|2024-12-12 19:16:30|554.32|552.02|554.14|551.84|554.35|552.05|554.05|551.75|13
1734031000000|2024-12-12 19:16:40|554.11|551.81|553.99|551.69|554.14|551.84|553.81|551.51|28
1734031010000|2024-12-12 19:16:50|554.03|551.73|554.07|551.77|554.08|551.78|553.86|551.56|19
1734031020000|2024-12-12 19:17:00|554.06|551.76|553.73|551.43|554.06|551.76|553.54|551.24|25
1734031030000|2024-12-12 19:17:10|553.76|551.46|553.8|551.5|554.01|551.71|553.72|551.42|26
1734031040000|2024-12-12 19:17:20|553.75|551.45|553.59|551.29|553.82|551.52|553.53|551.23|25
1734031050000|2024-12-12 19:17:30|553.67|551.37|553.96|551.66|553.97|551.67|553.54|551.24|30
1734031060000|2024-12-12 19:17:40|553.93|551.63|554.1|551.8|554.1|551.8|553.91|551.61|31
1734031070000|2024-12-12 19:17:50|554.11|551.81|553.92|551.62|554.12|551.82|553.92|551.62|13
1734031080000|2024-12-12 19:18:00|553.98|551.68|553.83|551.53|554.01|551.71|553.61|551.31|25
1734031090000|2024-12-12 19:18:10|553.78|551.48|553.53|551.23|553.78|551.48|553.53|551.23|29
1734031100000|2024-12-12 19:18:20|553.5|551.2|553.48|551.18|553.5|551.2|552.97|550.67|30
1734031110000|2024-12-12 19:18:30|553.49|551.19|553.91|551.61|553.99|551.69|553.49|551.19|27
1734031120000|2024-12-12 19:18:40|553.89|551.59|553.97|551.67|553.97|551.67|553.71|551.41|24
1734031130000|2024-12-12 19:18:50|553.98|551.68|554.09|551.79|554.13|551.83|553.97|551.67|24
1734031140000|2024-12-12 19:19:00|554.1|551.8|554.47|552.17|554.47|552.17|554.1|551.8|10
1734031150000|2024-12-12 19:19:10|554.44|552.14|554.25|551.95|554.45|552.15|554.23|551.93|18
1734031160000|2024-12-12 19:19:20|554.22|551.92|554.05|551.75|554.24|551.94|553.94|551.64|28
1734031170000|2024-12-12 19:19:30|554.04|551.74|554.21|551.91|554.24|551.94|554.04|551.74|19
1734031180000|2024-12-12 19:19:40|554.26|551.96|554.41|552.11|554.41|552.11|554.26|551.96|20
1734031190000|2024-12-12 19:19:50|554.42|552.12|554.29|551.99|554.42|552.12|554.23|551.93|12
1734031200000|2024-12-12 19:20:00|554.22|551.92|554.46|552.16|554.47|552.17|554.14|551.84|15
1734031210000|2024-12-12 19:20:10|554.47|552.17|554.43|552.13|554.47|552.17|554.42|552.12|7
1734031220000|2024-12-12 19:20:20|554.44|552.14|554.4|552.1|554.47|552.17|554.37|552.07|13
1734031230000|2024-12-12 19:20:30|554.41|552.11|554.47|552.17|554.47|552.17|554.41|552.11|5
1734031240000|2024-12-12 19:20:40|554.45|552.15|554.47|552.17|554.47|552.17|554.43|552.13|7
1734031260000|2024-12-12 19:21:00|554.68|552.38|554.55|552.25|554.77|552.47|554.55|552.25|9
1734031270000|2024-12-12 19:21:10|554.58|552.28|554.23|551.93|554.58|552.28|554.23|551.93|14
1734031280000|2024-12-12 19:21:20|554.2|551.9|554.43|552.13|554.43|552.13|554.2|551.9|25
1734031290000|2024-12-12 19:21:30|554.46|552.16|554.49|552.19|554.75|552.45|554.46|552.16|21
1734031300000|2024-12-12 19:21:40|554.47|552.17|554.33|552.03|554.47|552.17|554.32|552.02|10
1734031310000|2024-12-12 19:21:50|554.29|551.99|554.43|552.13|554.45|552.15|554.29|551.99|18
1734031320000|2024-12-12 19:22:00|554.41|552.11|554.52|552.22|554.53|552.23|554.28|551.98|16
1734031330000|2024-12-12 19:22:10|554.5|552.2|554.51|552.21|554.52|552.22|554.23|551.93|18
1734031340000|2024-12-12 19:22:20|554.57|552.27|554.06|551.76|554.64|552.34|554|551.7|22
1734031350000|2024-12-12 19:22:30|554.07|551.77|554.34|552.04|554.37|552.07|554.07|551.77|24
1734031360000|2024-12-12 19:22:40|554.33|552.03|554.12|551.82|554.34|552.04|553.97|551.67|20
1734031370000|2024-12-12 19:22:50|554.1|551.8|553.5|551.2|554.14|551.84|553.43|551.13|34
1734031380000|2024-12-12 19:23:00|553.49|551.19|553.47|551.17|553.65|551.35|553.35|551.05|30
1734031390000|2024-12-12 19:23:10|553.43|551.13|553.69|551.39|553.72|551.42|553.41|551.11|30
1734031400000|2024-12-12 19:23:20|553.68|551.38|553.71|551.41|553.71|551.41|553.48|551.18|23
1734031410000|2024-12-12 19:23:30|553.73|551.43|553.82|551.52|553.83|551.53|553.67|551.37|22
1734031420000|2024-12-12 19:23:40|553.83|551.53|553.73|551.43|553.94|551.64|553.73|551.43|23
1734031430000|2024-12-12 19:23:50|553.68|551.38|553.53|551.23|553.68|551.38|553.53|551.23|17
1734031440000|2024-12-12 19:24:00|553.46|551.16|553.54|551.24|553.69|551.39|553.35|551.05|26
1734031450000|2024-12-12 19:24:10|553.55|551.25|553.92|551.62|553.92|551.62|553.55|551.25|17
1734031460000|2024-12-12 19:24:20|553.91|551.61|553.97|551.67|553.97|551.67|553.87|551.57|12
1734031470000|2024-12-12 19:24:30|553.94|551.64|553.91|551.61|553.95|551.65|553.81|551.51|10
1734031480000|2024-12-12 19:24:40|553.94|551.64|553.97|551.67|553.97|551.67|553.94|551.64|2
1734031520000|2024-12-12 19:25:20|553.95|551.65|553.89|551.59|553.95|551.65|553.89|551.59|3
1734031530000|2024-12-12 19:25:30|553.9|551.6|553.69|551.39|553.97|551.67|553.67|551.37|22
1734031540000|2024-12-12 19:25:40|553.67|551.37|553.53|551.23|553.67|551.37|553.53|551.23|14
1734031550000|2024-12-12 19:25:50|553.49|551.19|553.73|551.43|553.73|551.43|553.4|551.1|19
1734031560000|2024-12-12 19:26:00|553.74|551.44|553.76|551.46|553.77|551.47|553.6|551.3|26
1734031570000|2024-12-12 19:26:10|553.77|551.47|553.71|551.41|553.82|551.52|553.7|551.4|22
1734031580000|2024-12-12 19:26:20|553.7|551.4|553.34|551.04|553.75|551.45|553.32|551.02|15
1734031590000|2024-12-12 19:26:30|553.31|551.01|553.09|550.79|553.31|551.01|552.96|550.66|21
1734031600000|2024-12-12 19:26:40|553.08|550.78|553|550.7|553.22|550.92|552.99|550.69|23
1734031610000|2024-12-12 19:26:50|553.01|550.71|552.91|550.61|553.05|550.75|552.85|550.55|23
1734031620000|2024-12-12 19:27:00|552.93|550.63|553.24|550.94|553.35|551.05|552.91|550.61|25
1734031630000|2024-12-12 19:27:10|553.23|550.93|553.12|550.82|553.23|550.93|553.09|550.79|23
1734031640000|2024-12-12 19:27:20|553.11|550.81|552.73|550.43|553.11|550.81|552.7|550.4|21
1734031650000|2024-12-12 19:27:30|552.74|550.44|552.79|550.49|552.82|550.52|552.73|550.43|18
1734031660000|2024-12-12 19:27:40|552.8|550.5|552.57|550.27|552.88|550.58|552.57|550.27|21
1734031670000|2024-12-12 19:27:50|552.63|550.33|552.41|550.11|552.63|550.33|552.36|550.06|17
1734031680000|2024-12-12 19:28:00|552.42|550.12|552.73|550.43|552.78|550.48|552.41|550.11|25
1734031690000|2024-12-12 19:28:10|552.72|550.42|552.61|550.31|552.72|550.42|552.6|550.3|11
1734031700000|2024-12-12 19:28:20|552.62|550.32|552.32|550.02|552.62|550.32|552.3|550|20
1734031710000|2024-12-12 19:28:30|552.23|549.93|552.16|549.86|552.25|549.95|552.13|549.83|26
1734031720000|2024-12-12 19:28:40|552.14|549.84|551.96|549.66|552.16|549.86|551.93|549.63|20
1734031730000|2024-12-12 19:28:50|551.88|549.58|551.6|549.3|551.88|549.58|551.46|549.16|24
1734031740000|2024-12-12 19:29:00|551.59|549.29|551.38|549.08|551.59|549.29|551.38|549.08|23
1734031750000|2024-12-12 19:29:10|551.34|549.04|550.27|547.97|551.34|549.04|550.27|547.97|15
1734031760000|2024-12-12 19:29:20|550.21|547.91|549.85|547.55|550.21|547.91|549.83|547.53|30
1734031770000|2024-12-12 19:29:30|549.88|547.58|550.46|548.16|550.75|548.45|549.88|547.58|32
1734031780000|2024-12-12 19:29:40|550.45|548.15|550.03|547.73|550.45|548.15|550.03|547.73|23
1734031790000|2024-12-12 19:29:50|550.01|547.71|549.97|547.67|550.36|548.06|549.95|547.65|31
1734031800000|2024-12-12 19:30:00|549.94|547.64|549.47|547.17|549.99|547.69|549.37|547.07|31
1734031810000|2024-12-12 19:30:10|549.59|547.29|550.49|548.19|550.49|548.19|549.59|547.29|33
1734031820000|2024-12-12 19:30:20|550.35|548.05|550.26|547.96|550.69|548.39|550.23|547.93|32
1734031830000|2024-12-12 19:30:30|550.23|547.93|550.2|547.9|550.49|548.19|550.13|547.83|34
1734031840000|2024-12-12 19:30:40|550.21|547.91|550.99|548.69|550.99|548.69|550.21|547.91|22
1734031860000|2024-12-12 19:31:00|550.9|548.6|550.92|548.62|550.99|548.69|550.9|548.6|5
1734031870000|2024-12-12 19:31:10|550.79|548.49|550.75|548.45|550.85|548.55|550.69|548.39|29
1734031880000|2024-12-12 19:31:20|550.74|548.44|550.6|548.3|550.74|548.44|550.33|548.03|33
1734031890000|2024-12-12 19:31:30|550.61|548.31|550.79|548.49|550.8|548.5|550.35|548.05|31
1734031900000|2024-12-12 19:31:40|550.8|548.5|550.84|548.54|550.99|548.69|550.8|548.5|26
1734031910000|2024-12-12 19:31:50|550.86|548.56|550.72|548.42|550.92|548.62|550.67|548.37|33
1734031920000|2024-12-12 19:32:00|550.71|548.41|550.84|548.54|550.84|548.54|550.38|548.08|34
1734031930000|2024-12-12 19:32:10|550.88|548.58|551.3|549|551.66|549.36|550.88|548.58|27
1734031940000|2024-12-12 19:32:20|551.19|548.89|550.75|548.45|551.21|548.91|550.68|548.38|28
1734031950000|2024-12-12 19:32:30|550.72|548.42|550.64|548.34|550.99|548.69|550.56|548.26|29
1734031960000|2024-12-12 19:32:40|550.66|548.36|549.64|547.34|550.66|548.36|549.64|547.34|36
1734031970000|2024-12-12 19:32:50|549.65|547.35|549.57|547.27|549.65|547.35|549.17|546.87|30
1734031980000|2024-12-12 19:33:00|549.6|547.3|549.37|547.07|549.62|547.32|549.23|546.93|33
1734031990000|2024-12-12 19:33:10|549.34|547.04|549.35|547.05|549.75|547.45|549.3|547|30
1734032000000|2024-12-12 19:33:20|549.36|547.06|549.38|547.08|549.46|547.16|549.14|546.84|31
1734032010000|2024-12-12 19:33:30|549.42|547.12|549.14|546.84|549.55|547.25|549.14|546.84|32
1734032020000|2024-12-12 19:33:40|548.84|546.54|549.36|547.06|549.42|547.12|548.73|546.43|34
1734032030000|2024-12-12 19:33:50|549.34|547.04|548.93|546.63|549.42|547.12|548.93|546.63|28
1734032040000|2024-12-12 19:34:00|548.94|546.64|548.55|546.25|548.96|546.66|548.49|546.19|31
1734032050000|2024-12-12 19:34:10|548.56|546.26|548.29|545.99|548.6|546.3|548.24|545.94|36
1734032060000|2024-12-12 19:34:20|548.26|545.96|548.01|545.71|548.29|545.99|547.67|545.37|20
1734032070000|2024-12-12 19:34:30|548.04|545.74|547.99|545.69|548.27|545.97|547.9|545.6|36
1734032080000|2024-12-12 19:34:40|547.97|545.67|547.51|545.21|548.01|545.71|547.35|545.05|32
1734032090000|2024-12-12 19:34:50|547.56|545.26|547.65|545.35|547.81|545.51|547.53|545.23|37
1734032100000|2024-12-12 19:35:00|547.67|545.37|546.86|544.56|547.67|545.37|546.86|544.56|35
1734032110000|2024-12-12 19:35:10|546.92|544.62|547.16|544.86|547.27|544.97|546.89|544.59|34
1734032120000|2024-12-12 19:35:20|547.13|544.83|546.51|544.21|547.19|544.89|546.42|544.12|32
1734032130000|2024-12-12 19:35:30|546.48|544.18|546.16|543.86|546.69|544.39|546.07|543.77|37
1734032140000|2024-12-12 19:35:40|546.14|543.84|544.26|541.96|546.16|543.86|544.26|541.96|18
1734032150000|2024-12-12 19:35:50|544.27|541.97|544.61|542.31|544.61|542.31|544.23|541.93|34
1734032160000|2024-12-12 19:36:00|544.5|542.2|544.07|541.77|544.86|542.56|543.85|541.55|36
1734032170000|2024-12-12 19:36:10|544.08|541.78|545.11|542.81|545.11|542.81|544.08|541.78|32
1734032180000|2024-12-12 19:36:20|545.06|542.76|544.48|542.18|545.09|542.79|544.48|542.18|30
1734032190000|2024-12-12 19:36:30|544.42|542.12|543.52|541.22|544.42|542.12|543.52|541.22|24
1734032200000|2024-12-12 19:36:40|543.56|541.26|542.86|540.56|543.56|541.26|542.71|540.41|12
1734032210000|2024-12-12 19:36:50|542.88|540.58|542.69|540.39|542.88|540.58|542.25|539.95|30
1734032220000|2024-12-12 19:37:00|542.7|540.4|542.41|540.11|543|540.7|542.35|540.05|37
1734032230000|2024-12-12 19:37:10|542.42|540.12|543.92|541.62|543.92|541.62|542.42|540.12|32
1734032240000|2024-12-12 19:37:20|543.93|541.63|543.5|541.2|544.27|541.97|543.5|541.2|34
1734032250000|2024-12-12 19:37:30|543.49|541.19|543.13|540.83|543.87|541.57|543.13|540.83|19
1734032260000|2024-12-12 19:37:40|543.08|540.78|543.98|541.68|543.98|541.68|543.08|540.78|35
1734032270000|2024-12-12 19:37:50|543.99|541.69|543.68|541.38|544.15|541.85|543.64|541.34|33
1734032280000|2024-12-12 19:38:00|543.69|541.39|544.43|542.13|544.49|542.19|543.69|541.39|12
1734032290000|2024-12-12 19:38:10|544.44|542.14|544.43|542.13|544.49|542.19|544.32|542.02|23
1734032300000|2024-12-12 19:38:20|544.49|542.19|544.87|542.57|544.87|542.57|544.49|542.19|13
1734032310000|2024-12-12 19:38:30|544.86|542.56|544.87|542.57|544.87|542.57|544.52|542.22|22
1734032320000|2024-12-12 19:38:40|544.78|542.48|544.45|542.15|544.78|542.48|544.26|541.96|26
1734032330000|2024-12-12 19:38:50|544.46|542.16|544.08|541.78|544.72|542.42|544.08|541.78|33
1734032340000|2024-12-12 19:39:00|543.89|541.59|543.14|540.84|543.97|541.67|543.14|540.84|16
1734032350000|2024-12-12 19:39:10|542.87|540.57|543.03|540.73|543.13|540.83|542.67|540.37|37
1734032360000|2024-12-12 19:39:20|542.93|540.63|543.18|540.88|543.29|540.99|542.93|540.63|36
1734032370000|2024-12-12 19:39:30|543.1|540.8|542.82|540.52|543.1|540.8|542.81|540.51|34
1734032380000|2024-12-12 19:39:40|542.84|540.54|543.05|540.75|543.31|541.01|542.84|540.54|36
1734032390000|2024-12-12 19:39:50|542.98|540.68|542.22|539.92|543.01|540.71|542.22|539.92|35
1734032400000|2024-12-12 19:40:00|542.21|539.91|542.08|539.78|542.81|540.51|542.05|539.75|33
1734032410000|2024-12-12 19:40:10|542.12|539.82|542.05|539.75|542.23|539.93|541.88|539.58|37
1734032420000|2024-12-12 19:40:20|542.07|539.77|542.5|540.2|542.5|540.2|541.96|539.66|34
1734032430000|2024-12-12 19:40:30|542.45|540.15|542.33|540.03|542.81|540.51|542.02|539.72|27
1734032440000|2024-12-12 19:40:40|542.27|539.97|542.18|539.88|542.27|539.97|541.91|539.61|38
1734032450000|2024-12-12 19:40:50|542.22|539.92|542.37|540.07|542.5|540.2|541.86|539.56|38
1734032460000|2024-12-12 19:41:00|542.42|540.12|541.66|539.36|542.51|540.21|541.66|539.36|35
1734032470000|2024-12-12 19:41:10|541.55|539.25|541.98|539.68|541.98|539.68|541.31|539.01|35
1734032480000|2024-12-12 19:41:20|542.01|539.71|541.86|539.56|542.47|540.17|541.79|539.49|33
1734032490000|2024-12-12 19:41:30|541.87|539.57|541.9|539.6|542.3|540|541.84|539.54|37
1734032500000|2024-12-12 19:41:40|541.91|539.61|541.98|539.68|542.06|539.76|541.89|539.59|29
1734032510000|2024-12-12 19:41:50|542|539.7|541.71|539.41|542|539.7|541.63|539.33|32
1734032520000|2024-12-12 19:42:00|541.76|539.46|541.38|539.08|542.06|539.76|541.31|539.01|36
1734032530000|2024-12-12 19:42:10|541.48|539.18|541.39|539.09|541.71|539.41|541.29|538.99|26
1734032540000|2024-12-12 19:42:20|541.43|539.13|541.29|538.99|541.49|539.19|541.29|538.99|29
1734032550000|2024-12-12 19:42:30|541.35|539.05|541.29|538.99|541.47|539.17|541.29|538.99|12
1734032560000|2024-12-12 19:42:40|541.36|539.06|540.7|538.4|541.36|539.06|540.65|538.35|15
1734032570000|2024-12-12 19:42:50|540.68|538.38|540.7|538.4|540.7|538.4|540.63|538.33|13
1734032580000|2024-12-12 19:43:00|540.68|538.38|540.63|538.33|540.83|538.53|540.63|538.33|10
1734032590000|2024-12-12 19:43:10|540.66|538.36|540.63|538.33|540.73|538.43|540.63|538.33|11
1734032600000|2024-12-12 19:43:20|540.62|538.32|540.56|538.26|540.64|538.34|540.16|537.86|18
1734032610000|2024-12-12 19:43:30|540.58|538.28|541.01|538.71|541.48|539.18|540.58|538.28|34
1734032620000|2024-12-12 19:43:40|541.12|538.82|540.55|538.25|541.27|538.97|540.55|538.25|36
1734032630000|2024-12-12 19:43:50|540.5|538.2|540.22|537.92|540.5|538.2|540.16|537.86|28
1734032640000|2024-12-12 19:44:00|540.23|537.93|540.16|537.86|540.38|538.08|540.16|537.86|31
1734032650000|2024-12-12 19:44:10|540.17|537.87|540.49|538.19|540.49|538.19|540.17|537.87|29
1734032660000|2024-12-12 19:44:20|540.56|538.26|540.17|537.87|540.59|538.29|540.16|537.86|14
1734032670000|2024-12-12 19:44:30|540.16|537.86|539.95|537.65|540.28|537.98|539.69|537.39|29
1734032680000|2024-12-12 19:44:40|539.93|537.63|540.26|537.96|540.46|538.16|539.87|537.57|28
1734032690000|2024-12-12 19:44:50|540.19|537.89|540.59|538.29|540.59|538.29|540.19|537.89|25
1734032700000|2024-12-12 19:45:00|540.53|538.23|539.78|537.48|540.56|538.26|539.77|537.47|27
1734032710000|2024-12-12 19:45:10|539.79|537.49|539.71|537.41|540.14|537.84|539.7|537.4|31
1734032720000|2024-12-12 19:45:20|539.72|537.42|540.92|538.62|540.92|538.62|539.72|537.42|25
1734032730000|2024-12-12 19:45:30|540.95|538.65|540.38|538.08|540.99|538.69|540.19|537.89|27
1734032740000|2024-12-12 19:45:40|540.37|538.07|540.4|538.1|540.41|538.11|540|537.7|34
1734032750000|2024-12-12 19:45:50|540.52|538.22|541|538.7|541|538.7|540.51|538.21|20
1734032760000|2024-12-12 19:46:00|540.99|538.69|540.51|538.21|540.99|538.69|540.38|538.08|32
1734032770000|2024-12-12 19:46:10|540.56|538.26|540.72|538.42|540.98|538.68|540.56|538.26|36
1734032780000|2024-12-12 19:46:20|540.69|538.39|540.19|537.89|540.69|538.39|539.99|537.69|32
1734032790000|2024-12-12 19:46:30|540.17|537.87|540.12|537.82|540.23|537.93|539.83|537.53|33
1734032800000|2024-12-12 19:46:40|540.11|537.81|539.88|537.58|540.26|537.96|539.86|537.56|25
1734032810000|2024-12-12 19:46:50|539.84|537.54|539.41|537.11|540.05|537.75|539.41|537.11|31
1734032820000|2024-12-12 19:47:00|539.42|537.12|540.33|538.03|540.33|538.03|539.41|537.11|31
1734032830000|2024-12-12 19:47:10|540.36|538.06|540.21|537.91|540.54|538.24|540|537.7|36
1734032840000|2024-12-12 19:47:20|540.23|537.93|539.59|537.29|540.23|537.93|539.28|536.98|34
1734032850000|2024-12-12 19:47:30|539.56|537.26|539.4|537.1|539.73|537.43|539.34|537.04|33
1734032860000|2024-12-12 19:47:40|539.41|537.11|539.64|537.34|539.8|537.5|539.4|537.1|28
1734032870000|2024-12-12 19:47:50|539.66|537.36|540.36|538.06|540.42|538.12|539.63|537.33|34
1734032880000|2024-12-12 19:48:00|540.43|538.13|541.39|539.09|541.43|539.13|540.43|538.13|28
1734032890000|2024-12-12 19:48:10|541.4|539.1|541.76|539.46|541.76|539.46|541.4|539.1|12
1734032900000|2024-12-12 19:48:20|542.03|539.73|544.53|542.23|544.53|542.23|542.03|539.73|27
1734032910000|2024-12-12 19:48:30|544.55|542.25|545.17|542.87|545.21|542.91|544.52|542.22|23
1734032920000|2024-12-12 19:48:40|545.21|542.91|545.21|542.91|545.21|542.91|544.92|542.62|21
1734032930000|2024-12-12 19:48:50|545.12|542.82|545.09|542.79|545.27|542.97|544.99|542.69|30
1734032940000|2024-12-12 19:49:00|544.98|542.68|544.22|541.92|544.99|542.69|544.22|541.92|25
1734032950000|2024-12-12 19:49:10|544.25|541.95|543.81|541.51|544.39|542.09|543.74|541.44|38
1734032960000|2024-12-12 19:49:20|543.86|541.56|543.6|541.3|544.25|541.95|543.59|541.29|35
1734032970000|2024-12-12 19:49:30|543.59|541.29|544.23|541.93|544.3|542|543.58|541.28|35
1734032980000|2024-12-12 19:49:40|544.28|541.98|544.82|542.52|544.87|542.57|544.28|541.98|34
1734032990000|2024-12-12 19:49:50|544.81|542.51|544.87|542.57|545.35|543.05|544.81|542.51|28
1734033000000|2024-12-12 19:50:00|544.88|542.58|545.4|543.1|545.4|543.1|544.88|542.58|3
1734033010000|2024-12-12 19:50:10|545.36|543.06|546.57|544.27|546.65|544.35|545.36|543.06|28
1734033020000|2024-12-12 19:50:20|546.58|544.28|545.95|543.65|546.78|544.48|545.74|543.44|37
1734033030000|2024-12-12 19:50:30|546.15|543.85|546.43|544.13|546.43|544.13|546.01|543.71|27
1734033040000|2024-12-12 19:50:40|546.45|544.15|546.69|544.39|546.86|544.56|546.45|544.15|13
1734033050000|2024-12-12 19:50:50|546.78|544.48|546.85|544.55|547.12|544.82|546.74|544.44|33
1734033060000|2024-12-12 19:51:00|546.71|544.41|546.72|544.42|546.85|544.55|546.18|543.88|36
1734033070000|2024-12-12 19:51:10|546.73|544.43|546.69|544.39|547.04|544.74|546.61|544.31|35
1734033080000|2024-12-12 19:51:20|546.7|544.4|546.15|543.85|546.7|544.4|545.82|543.52|38
1734033090000|2024-12-12 19:51:30|546.13|543.83|546.1|543.8|546.38|544.08|546.1|543.8|34
1734033100000|2024-12-12 19:51:40|546.11|543.81|546.26|543.96|546.31|544.01|545.98|543.68|32
1734033110000|2024-12-12 19:51:50|546.29|543.99|545.97|543.67|546.3|544|545.86|543.56|28
1734033120000|2024-12-12 19:52:00|545.96|543.66|544.86|542.56|545.96|543.66|544.86|542.56|36
1734033130000|2024-12-12 19:52:10|544.87|542.57|544.49|542.19|544.99|542.69|544.47|542.17|33
1734033140000|2024-12-12 19:52:20|544.47|542.17|544.59|542.29|544.64|542.34|544.25|541.95|31
1734033150000|2024-12-12 19:52:30|544.6|542.3|545.25|542.95|545.25|542.95|544.46|542.16|33
1734033160000|2024-12-12 19:52:40|545.11|542.81|545.21|542.91|545.34|543.04|544.93|542.63|26
1734033170000|2024-12-12 19:52:50|545.19|542.89|545.06|542.76|545.19|542.89|544.97|542.67|29
1734033180000|2024-12-12 19:53:00|545.07|542.77|545.35|543.05|545.35|543.05|545.06|542.76|33
1734033190000|2024-12-12 19:53:10|545.36|543.06|545.7|543.4|545.71|543.41|545.3|543|31
1734033200000|2024-12-12 19:53:20|545.81|543.51|545.91|543.61|545.91|543.61|545.77|543.47|19
1734033210000|2024-12-12 19:53:30|545.84|543.54|545.91|543.61|545.91|543.61|545.84|543.54|8
1734033220000|2024-12-12 19:53:40|545.9|543.6|545.56|543.26|545.91|543.61|545.45|543.15|26
1734033230000|2024-12-12 19:53:50|545.58|543.28|545.74|543.44|545.77|543.47|545.57|543.27|32
1734033240000|2024-12-12 19:54:00|545.73|543.43|545.74|543.44|545.83|543.53|545.65|543.35|28
1734033250000|2024-12-12 19:54:10|545.58|543.28|545.73|543.43|545.73|543.43|545.41|543.11|25
1734033260000|2024-12-12 19:54:20|545.72|543.42|544.98|542.68|545.74|543.44|544.8|542.5|34
1734033270000|2024-12-12 19:54:30|544.92|542.62|544.38|542.08|545|542.7|544.34|542.04|34
1734033280000|2024-12-12 19:54:40|544.3|542|544.5|542.2|544.5|542.2|544.3|542|12
1734033290000|2024-12-12 19:54:50|544.45|542.15|544.45|542.15|544.45|542.15|544.4|542.1|8
1734033300000|2024-12-12 19:55:00|544.48|542.18|544.33|542.03|544.5|542.2|544.31|542.01|31
1734033310000|2024-12-12 19:55:10|544.35|542.05|544.02|541.72|544.36|542.06|543.96|541.66|31
1734033320000|2024-12-12 19:55:20|544.06|541.76|542.01|539.71|544.09|541.79|542.01|539.71|17
1734033330000|2024-12-12 19:55:30|542.11|539.81|540.37|538.07|542.11|539.81|540.36|538.06|28
1734033340000|2024-12-12 19:55:40|540.34|538.04|540.91|538.61|540.91|538.61|540.17|537.87|18
1734033350000|2024-12-12 19:55:50|540.9|538.6|540.94|538.64|541.1|538.8|540.84|538.54|27
1734033360000|2024-12-12 19:56:00|540.86|538.56|541.38|539.08|541.38|539.08|540.84|538.54|7
1734033370000|2024-12-12 19:56:10|541.66|539.36|542.14|539.84|542.14|539.84|541.66|539.36|29
1734033380000|2024-12-12 19:56:20|542.05|539.75|541.58|539.28|542.14|539.84|541.58|539.28|29
1734033390000|2024-12-12 19:56:30|541.48|539.18|541.26|538.96|541.58|539.28|541.2|538.9|31
1734033400000|2024-12-12 19:56:40|541.22|538.92|541.17|538.87|541.43|539.13|541.14|538.84|29
1734033410000|2024-12-12 19:56:50|541.2|538.9|541.07|538.77|541.38|539.08|541.06|538.76|27
1734033420000|2024-12-12 19:57:00|541.09|538.79|540.92|538.62|541.2|538.9|540.77|538.47|31
1734033430000|2024-12-12 19:57:10|541|538.7|541.42|539.12|541.47|539.17|541|538.7|24
1734033440000|2024-12-12 19:57:20|541.45|539.15|541.47|539.17|541.49|539.19|541.38|539.08|18
1734033450000|2024-12-12 19:57:30|541.41|539.11|541.26|538.96|541.41|539.11|540.84|538.54|33
1734033460000|2024-12-12 19:57:40|541.35|539.05|541.38|539.08|541.44|539.14|541.12|538.82|30
1734033470000|2024-12-12 19:57:50|541.4|539.1|541.39|539.09|541.45|539.15|541.25|538.95|29
1734033480000|2024-12-12 19:58:00|541.42|539.12|541.06|538.76|541.42|539.12|540.84|538.54|33
1734033490000|2024-12-12 19:58:10|541.09|538.79|540.53|538.23|541.27|538.97|540.35|538.05|35
1734033500000|2024-12-12 19:58:20|540.6|538.3|541.01|538.71|541.39|539.09|540.6|538.3|33
1734033510000|2024-12-12 19:58:30|541.03|538.73|541.37|539.07|541.37|539.07|541|538.7|25
1734033520000|2024-12-12 19:58:40|541.45|539.15|541.04|538.74|541.49|539.19|540.97|538.67|29
1734033530000|2024-12-12 19:58:50|541.03|538.73|541.05|538.75|541.22|538.92|540.83|538.53|25
1734033540000|2024-12-12 19:59:00|540.86|538.56|541.49|539.19|541.49|539.19|540.86|538.56|37
1734033550000|2024-12-12 19:59:10|541.46|539.16|541.49|539.19|541.49|539.19|541.44|539.14|7
1734033560000|2024-12-12 19:59:20|541.77|539.47|542|539.7|542|539.7|541.77|539.47|3
1734033570000|2024-12-12 19:59:30|542.01|539.71|541.89|539.59|542.06|539.76|541.79|539.49|18
1734033580000|2024-12-12 19:59:40|541.86|539.56|541.49|539.19|541.95|539.65|541.42|539.12|38
1734033590000|2024-12-12 19:59:50|541.53|539.23|541.24|538.94|541.54|539.24|541.22|538.92|30
1734033600000|2024-12-12 20:00:00|541.27|538.97|541.99|539.69|541.99|539.69|540.96|538.66|32
1734033610000|2024-12-12 20:00:10|542.02|539.72|541.99|539.69|542.48|540.18|541.63|539.33|35
1734033620000|2024-12-12 20:00:20|541.91|539.61|542.32|540.02|542.48|540.18|541.75|539.45|33
1734033630000|2024-12-12 20:00:30|542.3|540|542.29|539.99|542.48|540.18|541.85|539.55|25
1734033640000|2024-12-12 20:00:40|542.28|539.98|543.18|540.88|543.18|540.88|542.28|539.98|18
1734033650000|2024-12-12 20:00:50|543.2|540.9|543.24|540.94|543.55|541.25|543.08|540.78|31
1734033660000|2024-12-12 20:01:00|543.29|540.99|542.32|540.02|543.29|540.99|542.32|540.02|35
1734033670000|2024-12-12 20:01:10|542.35|540.05|542.75|540.45|542.89|540.59|542.32|540.02|33
1734033680000|2024-12-12 20:01:20|542.79|540.49|542.89|540.59|542.89|540.59|542.59|540.29|13
1734033690000|2024-12-12 20:01:30|543.14|540.84|543.53|541.23|543.53|541.23|543.14|540.84|15
1734033700000|2024-12-12 20:01:40|543.48|541.18|543.53|541.23|543.53|541.23|543.32|541.02|17
1734033710000|2024-12-12 20:01:50|543.36|541.06|543.16|540.86|543.43|541.13|543.12|540.82|21
1734033720000|2024-12-12 20:02:00|543.13|540.83|543.53|541.23|543.53|541.23|543.05|540.75|24
1734033730000|2024-12-12 20:02:10|543.47|541.17|543.53|541.23|543.53|541.23|543.47|541.17|2
1734033740000|2024-12-12 20:02:20|543.43|541.13|543.4|541.1|543.53|541.23|543.23|540.93|21
1734033750000|2024-12-12 20:02:30|543.47|541.17|543.53|541.23|543.53|541.23|543.43|541.13|19
1734033760000|2024-12-12 20:02:40|543.99|541.69|544.06|541.76|544.17|541.87|543.99|541.69|13
1734033770000|2024-12-12 20:02:50|544.09|541.79|544.11|541.81|544.16|541.86|543.86|541.56|25
1734033780000|2024-12-12 20:03:00|544.12|541.82|543.96|541.66|544.13|541.83|543.83|541.53|29
1734033790000|2024-12-12 20:03:10|543.95|541.65|543.75|541.45|544.01|541.71|543.75|541.45|27
1734033800000|2024-12-12 20:03:20|543.62|541.32|543.52|541.22|543.64|541.34|543.41|541.11|35
1734033810000|2024-12-12 20:03:30|543.53|541.23|542.87|540.57|543.54|541.24|542.87|540.57|35
1734033820000|2024-12-12 20:03:40|542.97|540.67|543.21|540.91|543.21|540.91|542.95|540.65|31
1734033830000|2024-12-12 20:03:50|543.24|540.94|543.41|541.11|543.61|541.31|543.22|540.92|35
1734033840000|2024-12-12 20:04:00|543.33|541.03|543.41|541.11|543.41|541.11|543.13|540.83|17
1734033850000|2024-12-12 20:04:10|543.35|541.05|543.35|541.05|543.35|541.05|543.35|541.05|1
1734033860000|2024-12-12 20:04:20|543.32|541.02|543.41|541.11|543.41|541.11|543.32|541.02|9
1734033880000|2024-12-12 20:04:40|543.4|541.1|542.98|540.68|543.4|541.1|542.98|540.68|18
1734033890000|2024-12-12 20:04:50|542.95|540.65|543.05|540.75|543.05|540.75|542.81|540.51|16
1734033900000|2024-12-12 20:05:00|543.23|540.93|543.41|541.11|543.41|541.11|543.23|540.93|3
1734033910000|2024-12-12 20:05:10|543.61|541.31|543.31|541.01|543.95|541.65|543.26|540.96|35
1734033920000|2024-12-12 20:05:20|543.33|541.03|543|540.7|543.33|541.03|542.84|540.54|28
1734033930000|2024-12-12 20:05:30|542.94|540.64|542.92|540.62|543.07|540.77|542.79|540.49|33
1734033940000|2024-12-12 20:05:40|542.95|540.65|542.99|540.69|543.05|540.75|542.85|540.55|25
1734033950000|2024-12-12 20:05:50|542.97|540.67|543.33|541.03|543.33|541.03|542.88|540.58|16
1734033960000|2024-12-12 20:06:00|543.64|541.34|543.9|541.6|544|541.7|543.6|541.3|26
1734033970000|2024-12-12 20:06:10|543.93|541.63|543.99|541.69|544.01|541.71|543.72|541.42|31
1734033980000|2024-12-12 20:06:20|543.97|541.67|543.65|541.35|543.97|541.67|543.61|541.31|31
1734033990000|2024-12-12 20:06:30|543.62|541.32|543.77|541.47|543.81|541.51|543.61|541.31|36
1734034000000|2024-12-12 20:06:40|543.74|541.44|544.04|541.74|544.04|541.74|543.62|541.32|20
1734034010000|2024-12-12 20:06:50|544.1|541.8|544.5|542.2|544.5|542.2|544.1|541.8|3
1734034020000|2024-12-12 20:07:00|544.41|542.11|544.5|542.2|544.5|542.2|544.41|542.11|15
1734034030000|2024-12-12 20:07:10|544.45|542.15|544.36|542.06|544.45|542.15|544.24|541.94|10
1734034040000|2024-12-12 20:07:20|544.43|542.13|544.31|542.01|544.5|542.2|544.31|542.01|26
1734034050000|2024-12-12 20:07:30|544.29|541.99|544.45|542.15|544.46|542.16|544.12|541.82|26
1734034060000|2024-12-12 20:07:40|544.46|542.16|544.5|542.2|544.5|542.2|544.41|542.11|12
1734034070000|2024-12-12 20:07:50|544.47|542.17|544.61|542.31|544.96|542.66|544.47|542.17|13
1734034080000|2024-12-12 20:08:00|544.63|542.33|544.62|542.32|544.65|542.35|544.39|542.09|26
1734034090000|2024-12-12 20:08:10|544.59|542.29|544.19|541.89|544.59|542.29|544.17|541.87|26
1734034100000|2024-12-12 20:08:20|544.17|541.87|543.91|541.61|544.26|541.96|543.91|541.61|29
1734034110000|2024-12-12 20:08:30|543.88|541.58|543.4|541.1|543.96|541.66|543.4|541.1|32
1734034120000|2024-12-12 20:08:40|543.38|541.08|543.28|540.98|543.49|541.19|543.2|540.9|26
1734034130000|2024-12-12 20:08:50|543.3|541|543.12|540.82|543.36|541.06|543.01|540.71|30
1734034140000|2024-12-12 20:09:00|543.09|540.79|542.89|540.59|543.14|540.84|542.84|540.54|36
1734034150000|2024-12-12 20:09:10|542.88|540.58|542.97|540.67|543.07|540.77|542.76|540.46|34
1734034160000|2024-12-12 20:09:20|542.99|540.69|543.1|540.8|543.1|540.8|542.96|540.66|23
1734034180000|2024-12-12 20:09:40|543.16|540.86|543.39|541.09|543.39|541.09|543.16|540.86|6
1734034190000|2024-12-12 20:09:50|543.64|541.34|544.18|541.88|544.19|541.89|543.64|541.34|14
1734034200000|2024-12-12 20:10:00|544.16|541.86|543.8|541.5|544.17|541.87|543.8|541.5|33
1734034210000|2024-12-12 20:10:10|543.81|541.51|543.66|541.36|543.82|541.52|543.58|541.28|27
1734034220000|2024-12-12 20:10:20|543.78|541.48|543.87|541.57|543.87|541.57|543.78|541.48|4
1734034230000|2024-12-12 20:10:30|543.85|541.55|543.87|541.57|543.87|541.57|543.85|541.55|4
1734034270000|2024-12-12 20:11:10|543.84|541.54|543.87|541.57|543.87|541.57|543.84|541.54|2
1734034280000|2024-12-12 20:11:20|543.95|541.65|543.95|541.65|543.95|541.65|543.95|541.65|1
1734034290000|2024-12-12 20:11:30|544.04|541.74|544.04|541.74|544.04|541.74|544.04|541.74|1
1734034320000|2024-12-12 20:12:00|543.97|541.67|544.04|541.74|544.04|541.74|543.97|541.67|8
1734034340000|2024-12-12 20:12:20|544.03|541.73|543.99|541.69|544.04|541.74|543.99|541.69|3
1734034350000|2024-12-12 20:12:30|543.95|541.65|544.04|541.74|544.04|541.74|543.89|541.59|18
1734034360000|2024-12-12 20:12:40|544.01|541.71|544.01|541.71|544.01|541.71|544.01|541.71|1
1734034370000|2024-12-12 20:12:50|544.02|541.72|544.04|541.74|544.04|541.74|544|541.7|7
1734034380000|2024-12-12 20:13:00|543.98|541.68|543.99|541.69|544.03|541.73|543.82|541.52|16
1734034390000|2024-12-12 20:13:10|543.94|541.64|543.9|541.6|543.97|541.67|543.82|541.52|30
1734034400000|2024-12-12 20:13:20|543.89|541.59|543.54|541.24|544|541.7|543.54|541.24|27
1734034410000|2024-12-12 20:13:30|543.53|541.23|543.54|541.24|543.72|541.42|543.51|541.21|28
1734034420000|2024-12-12 20:13:40|543.56|541.26|544.03|541.73|544.03|541.73|543.54|541.24|22
1734034430000|2024-12-12 20:13:50|544.18|541.88|544.71|542.41|544.71|542.41|544.18|541.88|8
1734034440000|2024-12-12 20:14:00|545.04|542.74|545.06|542.76|545.46|543.16|545.02|542.72|27
1734034450000|2024-12-12 20:14:10|545.08|542.78|544.98|542.68|545.32|543.02|544.98|542.68|29
1734034460000|2024-12-12 20:14:20|545.02|542.72|545.17|542.87|545.17|542.87|545.02|542.72|21
1734034470000|2024-12-12 20:14:30|545.46|543.16|545.25|542.95|545.61|543.31|545.01|542.71|29
1734034480000|2024-12-12 20:14:40|545.31|543.01|545.29|542.99|545.31|543.01|545.16|542.86|20
1734034490000|2024-12-12 20:14:50|545.26|542.96|545.23|542.93|545.3|543|545.12|542.82|16
1734034500000|2024-12-12 20:15:00|545.26|542.96|544.85|542.55|545.35|543.05|544.84|542.54|24
1734034510000|2024-12-12 20:15:10|544.74|542.44|544.46|542.16|544.81|542.51|544.39|542.09|34
1734034520000|2024-12-12 20:15:20|544.42|542.12|544.33|542.03|544.47|542.17|544.18|541.88|21
1734034530000|2024-12-12 20:15:30|544.29|541.99|544.64|542.34|544.64|542.34|544.29|541.99|17
1734034550000|2024-12-12 20:15:50|544.61|542.31|544.54|542.24|544.63|542.33|544.43|542.13|18
1734034560000|2024-12-12 20:16:00|544.51|542.21|544.26|541.96|544.52|542.22|544.2|541.9|32
1734034570000|2024-12-12 20:16:10|544.22|541.92|543.7|541.4|544.22|541.92|543.69|541.39|35
1734034580000|2024-12-12 20:16:20|543.63|541.33|543.34|541.04|543.65|541.35|543.15|540.85|28
1734034590000|2024-12-12 20:16:30|543.26|540.96|542.58|540.28|543.37|541.07|542.58|540.28|28
1734034600000|2024-12-12 20:16:40|542.56|540.26|543.08|540.78|543.1|540.8|542.46|540.16|36
1734034610000|2024-12-12 20:16:50|543.09|540.79|542.92|540.62|543.13|540.83|542.92|540.62|17
1734034620000|2024-12-12 20:17:00|542.85|540.55|542.34|540.04|542.85|540.55|542.34|540.04|30
1734034630000|2024-12-12 20:17:10|542.2|539.9|542.1|539.8|542.2|539.9|541.87|539.57|30
1734034640000|2024-12-12 20:17:20|542.08|539.78|542.12|539.82|542.21|539.91|542|539.7|22
1734034650000|2024-12-12 20:17:30|542.1|539.8|542.06|539.76|542.21|539.91|541.98|539.68|27
1734034660000|2024-12-12 20:17:40|542.09|539.79|541.68|539.38|542.19|539.89|541.61|539.31|32
1734034670000|2024-12-12 20:17:50|541.67|539.37|542.14|539.84|542.19|539.89|541.67|539.37|25
1734034680000|2024-12-12 20:18:00|542.15|539.85|542.21|539.91|542.21|539.91|542.06|539.76|13
1734034690000|2024-12-12 20:18:10|542.2|539.9|542.13|539.83|542.2|539.9|542.11|539.81|6
1734034700000|2024-12-12 20:18:20|542.17|539.87|542.75|540.45|542.75|540.45|542.17|539.87|9
1734034710000|2024-12-12 20:18:30|542.76|540.46|542.77|540.47|542.77|540.47|542.76|540.46|4
1734034720000|2024-12-12 20:18:40|542.84|540.54|542.92|540.62|542.92|540.62|542.84|540.54|2
1734034730000|2024-12-12 20:18:50|543.21|540.91|542.97|540.67|543.21|540.91|542.8|540.5|26
1734034740000|2024-12-12 20:19:00|542.98|540.68|543.15|540.85|543.15|540.85|542.9|540.6|18
1734034750000|2024-12-12 20:19:10|543.09|540.79|543.08|540.78|543.15|540.85|543.06|540.76|16
1734034760000|2024-12-12 20:19:20|543.11|540.81|542.81|540.51|543.11|540.81|542.62|540.32|21
1734034770000|2024-12-12 20:19:30|542.79|540.49|542.86|540.56|542.86|540.56|542.77|540.47|14
1734034780000|2024-12-12 20:19:40|543|540.7|543.15|540.85|543.15|540.85|543|540.7|2
1734034790000|2024-12-12 20:19:50|543.16|540.86|543.71|541.41|543.72|541.42|543.16|540.86|9
1734034800000|2024-12-12 20:20:00|543.72|541.42|543.72|541.42|543.72|541.42|543.72|541.42|1
1734034810000|2024-12-12 20:20:10|543.71|541.41|543.66|541.36|543.72|541.42|543.57|541.27|15
1734034820000|2024-12-12 20:20:20|543.63|541.33|543.4|541.1|543.63|541.33|543.12|540.82|35
1734034830000|2024-12-12 20:20:30|543.44|541.14|543.64|541.34|543.64|541.34|543.44|541.14|20
1734034840000|2024-12-12 20:20:40|543.68|541.38|544.11|541.81|544.26|541.96|543.68|541.38|17
1734034850000|2024-12-12 20:20:50|544.15|541.85|544.2|541.9|544.24|541.94|544.12|541.82|11
1734034860000|2024-12-12 20:21:00|544.22|541.92|544.03|541.73|544.24|541.94|543.96|541.66|27
1734034870000|2024-12-12 20:21:10|544.04|541.74|543.54|541.24|544.05|541.75|543.46|541.16|29
1734034880000|2024-12-12 20:21:20|543.53|541.23|543.5|541.2|543.74|541.44|543.33|541.03|31
1734034890000|2024-12-12 20:21:30|543.49|541.19|542.86|540.56|543.49|541.19|542.85|540.55|27
1734034900000|2024-12-12 20:21:40|542.87|540.57|542.59|540.29|542.87|540.57|542.58|540.28|26
1734034910000|2024-12-12 20:21:50|542.6|540.3|542.65|540.35|542.74|540.44|542.6|540.3|25
1734034920000|2024-12-12 20:22:00|542.68|540.38|542.32|540.02|542.68|540.38|542.17|539.87|31
1734034930000|2024-12-12 20:22:10|542.39|540.09|542.29|539.99|542.55|540.25|542.28|539.98|26
1734034940000|2024-12-12 20:22:20|542.28|539.98|542.75|540.45|542.78|540.48|542.28|539.98|30
1734034950000|2024-12-12 20:22:30|542.76|540.46|542.85|540.55|542.88|540.58|542.7|540.4|27
1734034960000|2024-12-12 20:22:40|542.88|540.58|542.96|540.66|542.98|540.68|542.86|540.56|20
1734034970000|2024-12-12 20:22:50|542.95|540.65|542.98|540.68|542.98|540.68|542.92|540.62|7
1734034980000|2024-12-12 20:23:00|542.96|540.66|542.63|540.33|542.96|540.66|542.63|540.33|12
1734034990000|2024-12-12 20:23:10|542.65|540.35|542.9|540.6|542.93|540.63|542.63|540.33|35
1734035000000|2024-12-12 20:23:20|542.91|540.61|542.87|540.57|542.96|540.66|542.87|540.57|18
1734035010000|2024-12-12 20:23:30|542.84|540.54|542.85|540.55|542.88|540.58|542.65|540.35|28
1734035020000|2024-12-12 20:23:40|542.86|540.56|542.98|540.68|542.98|540.68|542.86|540.56|19
1734035040000|2024-12-12 20:24:00|543.11|540.81|543.25|540.95|543.25|540.95|543.11|540.81|6
1734035060000|2024-12-12 20:24:20|543.23|540.93|543.25|540.95|543.25|540.95|543.23|540.93|3
1734035100000|2024-12-12 20:25:00|543.24|540.94|543.15|540.85|543.24|540.94|543.15|540.85|9
1734035110000|2024-12-12 20:25:10|543.16|540.86|543.25|540.95|543.25|540.95|543.09|540.79|23
1734035120000|2024-12-12 20:25:20|543.31|541.01|543.37|541.07|543.37|541.07|543.31|541.01|2
1734035140000|2024-12-12 20:25:40|543.62|541.32|543.84|541.54|543.84|541.54|543.62|541.32|3
1734035150000|2024-12-12 20:25:50|543.85|541.55|543.62|541.32|543.85|541.55|543.5|541.2|29
1734035160000|2024-12-12 20:26:00|543.63|541.33|543.88|541.58|543.88|541.58|543.63|541.33|14
1734035170000|2024-12-12 20:26:10|544.04|541.74|544.04|541.74|544.04|541.74|544.04|541.74|1
1734035180000|2024-12-12 20:26:20|544.21|541.91|543.92|541.62|544.21|541.91|543.92|541.62|29
1734035190000|2024-12-12 20:26:30|543.95|541.65|543.68|541.38|543.98|541.68|543.68|541.38|24
1734035200000|2024-12-12 20:26:40|543.63|541.33|543.49|541.19|543.63|541.33|543.38|541.08|35
1734035210000|2024-12-12 20:26:50|543.46|541.16|543.72|541.42|543.8|541.5|543.46|541.16|32
1734035220000|2024-12-12 20:27:00|543.71|541.41|543.65|541.35|543.77|541.47|543.54|541.24|31
1734035230000|2024-12-12 20:27:10|543.72|541.42|543.44|541.14|543.73|541.43|543.38|541.08|31
1734035240000|2024-12-12 20:27:20|543.39|541.09|543.5|541.2|543.54|541.24|543.29|540.99|29
1734035250000|2024-12-12 20:27:30|543.42|541.12|543.1|540.8|543.42|541.12|542.86|540.56|34
1734035260000|2024-12-12 20:27:40|543.06|540.76|543.19|540.89|543.2|540.9|543.04|540.74|25
1734035270000|2024-12-12 20:27:50|543.21|540.91|543.54|541.24|543.54|541.24|543.19|540.89|29
1734035280000|2024-12-12 20:28:00|543.53|541.23|543.36|541.06|543.54|541.24|543.35|541.05|20
1734035290000|2024-12-12 20:28:10|543.37|541.07|543.15|540.85|543.37|541.07|543.01|540.71|24
1734035300000|2024-12-12 20:28:20|543.16|540.86|542.98|540.68|543.24|540.94|542.98|540.68|26
1734035310000|2024-12-12 20:28:30|542.99|540.69|542.85|540.55|543.01|540.71|542.84|540.54|22
1734035320000|2024-12-12 20:28:40|542.86|540.56|542.99|540.69|543.19|540.89|542.86|540.56|29
1734035330000|2024-12-12 20:28:50|543.01|540.71|543.08|540.78|543.08|540.78|542.96|540.66|22
1734035340000|2024-12-12 20:29:00|543.07|540.77|543.06|540.76|543.15|540.85|542.99|540.69|20
1734035350000|2024-12-12 20:29:10|543.05|540.75|543.23|540.93|543.25|540.95|543.05|540.75|36
1734035360000|2024-12-12 20:29:20|543.24|540.94|543.21|540.91|543.35|541.05|543.18|540.88|32
1734035370000|2024-12-12 20:29:30|543.19|540.89|542.94|540.64|543.19|540.89|542.91|540.61|24
1734035380000|2024-12-12 20:29:40|542.89|540.59|543.14|540.84|543.14|540.84|542.89|540.59|34
1734035390000|2024-12-12 20:29:50|543.13|540.83|543.02|540.72|543.15|540.85|542.97|540.67|20
1734035400000|2024-12-12 20:30:00|543.04|540.74|543.29|540.99|543.29|540.99|543.04|540.74|19
1734035410000|2024-12-12 20:30:10|543.28|540.98|543.29|540.99|543.29|540.99|543.07|540.77|27
1734035430000|2024-12-12 20:30:30|543.34|541.04|543.83|541.53|543.83|541.53|543.34|541.04|4
1734035460000|2024-12-12 20:31:00|543.85|541.55|543.87|541.57|543.87|541.57|543.85|541.55|2
1734035470000|2024-12-12 20:31:10|544.04|541.74|544.21|541.91|544.21|541.91|544.04|541.74|2
1734035480000|2024-12-12 20:31:20|544.22|541.92|544.24|541.94|544.24|541.94|544.22|541.92|2
1734035490000|2024-12-12 20:31:30|544.33|542.03|544.42|542.12|544.42|542.12|544.33|542.03|2
1734035500000|2024-12-12 20:31:40|544.38|542.08|544.42|542.12|544.42|542.12|544.36|542.06|15
1734035510000|2024-12-12 20:31:50|544.41|542.11|544.42|542.12|544.42|542.12|544.34|542.04|7
1734035530000|2024-12-12 20:32:10|544.36|542.06|544.32|542.02|544.4|542.1|544.32|542.02|13
1734035540000|2024-12-12 20:32:20|544.33|542.03|544.42|542.12|544.42|542.12|544.32|542.02|8
1734035600000|2024-12-12 20:33:20|544.38|542.08|544.42|542.12|544.42|542.12|544.38|542.08|4
1734035610000|2024-12-12 20:33:30|544.39|542.09|544.27|541.97|544.4|542.1|544.25|541.95|7
1734035620000|2024-12-12 20:33:40|544.24|541.94|544.3|542|544.35|542.05|544.21|541.91|29
1734035630000|2024-12-12 20:33:50|544.28|541.98|544.42|542.12|544.42|542.12|544.28|541.98|17
1734035660000|2024-12-12 20:34:20|544.39|542.09|544.41|542.11|544.41|542.11|544.24|541.94|16
1734035670000|2024-12-12 20:34:30|544.42|542.12|544.42|542.12|544.42|542.12|544.42|542.12|1
1734035710000|2024-12-12 20:35:10|544.51|542.21|544.71|542.41|544.71|542.41|544.51|542.21|4
1734035730000|2024-12-12 20:35:30|544.72|542.42|544.84|542.54|544.87|542.57|544.72|542.42|7
1734035740000|2024-12-12 20:35:40|544.82|542.52|544.74|542.44|544.83|542.53|544.67|542.37|21
1734035750000|2024-12-12 20:35:50|544.67|542.37|544.87|542.57|544.87|542.57|544.66|542.36|10
1734035760000|2024-12-12 20:36:00|544.85|542.55|544.87|542.57|544.87|542.57|544.85|542.55|2
1734035780000|2024-12-12 20:36:20|544.82|542.52|544.87|542.57|544.87|542.57|544.8|542.5|12
1734035790000|2024-12-12 20:36:30|544.9|542.6|545.23|542.93|545.28|542.98|544.9|542.6|6
1734035800000|2024-12-12 20:36:40|545.22|542.92|545.3|543|545.3|543|545.22|542.92|6
1734035830000|2024-12-12 20:37:10|545.5|543.2|545.69|543.39|545.7|543.4|545.5|543.2|9
1734035840000|2024-12-12 20:37:20|545.66|543.36|545.7|543.4|545.7|543.4|545.59|543.29|13
1734035850000|2024-12-12 20:37:30|545.9|543.6|545.9|543.6|545.9|543.6|545.9|543.6|1
1734035860000|2024-12-12 20:37:40|546.17|543.87|546.65|544.35|546.65|544.35|546.17|543.87|12
1734035870000|2024-12-12 20:37:50|546.95|544.65|547.67|545.37|547.7|545.4|546.95|544.65|28
1734035880000|2024-12-12 20:38:00|547.68|545.38|547.66|545.36|547.7|545.4|547.55|545.25|20
1734035890000|2024-12-12 20:38:10|547.69|545.39|547.58|545.28|547.7|545.4|547.41|545.11|25
1734035900000|2024-12-12 20:38:20|547.6|545.3|547.22|544.92|547.62|545.32|547.21|544.91|35
1734035910000|2024-12-12 20:38:30|547.2|544.9|546.94|544.64|547.2|544.9|546.94|544.64|30
1734035920000|2024-12-12 20:38:40|546.91|544.61|546.85|544.55|546.95|544.65|546.72|544.42|28
1734035930000|2024-12-12 20:38:50|546.95|544.65|546.74|544.44|546.95|544.65|546.72|544.42|20
1734035940000|2024-12-12 20:39:00|546.73|544.43|546.29|543.99|546.83|544.53|546.24|543.94|37
1734035950000|2024-12-12 20:39:10|546.3|544|546.62|544.32|546.63|544.33|546.28|543.98|33
1734035960000|2024-12-12 20:39:20|546.58|544.28|546.66|544.36|546.7|544.4|546.42|544.12|24
1734035970000|2024-12-12 20:39:30|546.74|544.44|546.76|544.46|546.83|544.53|546.66|544.36|20
1734035980000|2024-12-12 20:39:40|546.75|544.45|546.76|544.46|546.79|544.49|546.55|544.25|27
1734035990000|2024-12-12 20:39:50|546.74|544.44|546.88|544.58|546.88|544.58|546.74|544.44|22
1734036010000|2024-12-12 20:40:10|546.87|544.57|546.84|544.54|546.88|544.58|546.82|544.52|20
1734036020000|2024-12-12 20:40:20|546.85|544.55|546.88|544.58|546.88|544.58|546.84|544.54|8
1734036030000|2024-12-12 20:40:30|546.87|544.57|546.88|544.58|546.88|544.58|546.77|544.47|7
1734036050000|2024-12-12 20:40:50|546.96|544.66|547.23|544.93|547.23|544.93|546.96|544.66|4
1734036060000|2024-12-12 20:41:00|547.5|545.2|547.64|545.34|547.68|545.38|547.5|545.2|6
1734036070000|2024-12-12 20:41:10|547.63|545.33|547.75|545.45|547.82|545.52|547.51|545.21|27
1734036080000|2024-12-12 20:41:20|547.76|545.46|547.76|545.46|547.76|545.46|547.48|545.18|36
1734036090000|2024-12-12 20:41:30|547.74|545.44|547.55|545.25|547.75|545.45|547.51|545.21|22
1734036100000|2024-12-12 20:41:40|547.51|545.21|547.26|544.96|547.56|545.26|547.26|544.96|18
1734036170000|2024-12-12 20:42:50|547.27|544.97|547.27|544.97|547.27|544.97|547.27|544.97|1
1734036190000|2024-12-12 20:43:10|547.42|545.12|547.57|545.27|547.57|545.27|547.42|545.12|2
1734036200000|2024-12-12 20:43:20|547.55|545.25|547.57|545.27|547.57|545.27|547.42|545.12|9
1734036210000|2024-12-12 20:43:30|547.5|545.2|547.57|545.27|547.57|545.27|547.44|545.14|13
1734036220000|2024-12-12 20:43:40|547.79|545.49|548.02|545.72|548.02|545.72|547.79|545.49|8
1734036230000|2024-12-12 20:43:50|548.01|545.71|548.02|545.72|548.02|545.72|548.01|545.71|2
1734036240000|2024-12-12 20:44:00|548|545.7|548.18|545.88|548.82|546.52|547.95|545.65|23
1734036250000|2024-12-12 20:44:10|548.19|545.89|548.23|545.93|548.34|546.04|548.13|545.83|27
1734036260000|2024-12-12 20:44:20|548.17|545.87|547.91|545.61|548.17|545.87|547.82|545.52|28
1734036270000|2024-12-12 20:44:30|547.88|545.58|548.12|545.82|548.15|545.85|547.75|545.45|27
1734036280000|2024-12-12 20:44:40|548.08|545.78|547.85|545.55|548.08|545.78|547.77|545.47|14
1734036290000|2024-12-12 20:44:50|547.84|545.54|547.62|545.32|547.84|545.54|547.62|545.32|26
1734036300000|2024-12-12 20:45:00|547.59|545.29|547.3|545|547.69|545.39|547.3|545|36
1734036310000|2024-12-12 20:45:10|547.31|545.01|547.47|545.17|547.62|545.32|547.31|545.01|26
1734036320000|2024-12-12 20:45:20|547.43|545.13|547.33|545.03|547.46|545.16|547.26|544.96|29
1734036330000|2024-12-12 20:45:30|547.35|545.05|547.49|545.19|547.52|545.22|547.29|544.99|26
1734036340000|2024-12-12 20:45:40|547.58|545.28|547.61|545.31|547.67|545.37|547.56|545.26|24
1734036350000|2024-12-12 20:45:50|547.6|545.3|547.29|544.99|547.6|545.3|547.29|544.99|38
1734036360000|2024-12-12 20:46:00|547.26|544.96|547.15|544.85|547.38|545.08|547.03|544.73|31
1734036370000|2024-12-12 20:46:10|547.19|544.89|547.16|544.86|547.19|544.89|546.96|544.66|25
1734036380000|2024-12-12 20:46:20|547.1|544.8|547.27|544.97|547.44|545.14|547.1|544.8|34
1734036390000|2024-12-12 20:46:30|547.38|545.08|547.14|544.84|547.38|545.08|547.11|544.81|22
1734036400000|2024-12-12 20:46:40|547.09|544.79|546.81|544.51|547.13|544.83|546.81|544.51|29
1734036410000|2024-12-12 20:46:50|546.89|544.59|546.82|544.52|546.89|544.59|546.65|544.35|26
1734036420000|2024-12-12 20:47:00|546.81|544.51|546.91|544.61|547.07|544.77|546.79|544.49|34
1734036430000|2024-12-12 20:47:10|546.99|544.69|547.02|544.72|547.02|544.72|546.77|544.47|35
1734036440000|2024-12-12 20:47:20|547.08|544.78|547.14|544.84|547.14|544.84|547.06|544.76|13
1734036480000|2024-12-12 20:48:00|547.11|544.81|547.14|544.84|547.14|544.84|547.11|544.81|3
1734036510000|2024-12-12 20:48:30|547.32|545.02|547.39|545.09|547.62|545.32|547.32|545.02|21
1734036520000|2024-12-12 20:48:40|547.28|544.98|547.18|544.88|547.28|544.98|547.03|544.73|28
1734036530000|2024-12-12 20:48:50|547.14|544.84|547.24|544.94|547.3|545|547.13|544.83|31
1734036540000|2024-12-12 20:49:00|547.23|544.93|547.02|544.72|547.26|544.96|546.95|544.65|24
1734036550000|2024-12-12 20:49:10|547|544.7|546.65|544.35|547|544.7|546.6|544.3|26
1734036560000|2024-12-12 20:49:20|546.64|544.34|546.83|544.53|546.86|544.56|546.47|544.17|34
1734036570000|2024-12-12 20:49:30|546.81|544.51|546.87|544.57|546.87|544.57|546.74|544.44|29
1734036580000|2024-12-12 20:49:40|546.83|544.53|546.76|544.46|547.06|544.76|546.75|544.45|28
1734036590000|2024-12-12 20:49:50|546.8|544.5|547.01|544.71|547.07|544.77|546.79|544.49|28
1734036600000|2024-12-12 20:50:00|546.97|544.67|547.13|544.83|547.19|544.89|546.97|544.67|30
1734036610000|2024-12-12 20:50:10|547.1|544.8|547.15|544.85|547.3|545|547.08|544.78|27
1734036620000|2024-12-12 20:50:20|547.12|544.82|546.68|544.38|547.27|544.97|546.66|544.36|30
1734036630000|2024-12-12 20:50:30|546.67|544.37|546.88|544.58|546.88|544.58|546.66|544.36|32
1734036640000|2024-12-12 20:50:40|546.86|544.56|546.65|544.35|546.86|544.56|546.6|544.3|23
1734036650000|2024-12-12 20:50:50|546.67|544.37|546.54|544.24|546.75|544.45|546.46|544.16|26
1734036660000|2024-12-12 20:51:00|546.63|544.33|546.34|544.04|546.68|544.38|546.32|544.02|33
1734036670000|2024-12-12 20:51:10|546.31|544.01|546.24|543.94|546.44|544.14|546.24|543.94|25
1734036680000|2024-12-12 20:51:20|546.23|543.93|545.87|543.57|546.25|543.95|545.86|543.56|24
1734036690000|2024-12-12 20:51:30|545.88|543.58|545.99|543.69|546.03|543.73|545.64|543.34|27
1734036700000|2024-12-12 20:51:40|546.04|543.74|545.91|543.61|546.07|543.77|545.91|543.61|26
1734036710000|2024-12-12 20:51:50|545.9|543.6|545.85|543.55|545.9|543.6|545.7|543.4|24
1734036720000|2024-12-12 20:52:00|545.88|543.58|545.71|543.41|545.89|543.59|545.61|543.31|28
1734036730000|2024-12-12 20:52:10|545.62|543.32|545.52|543.22|545.62|543.32|545.3|543|29
1734036740000|2024-12-12 20:52:20|545.54|543.24|545.58|543.28|545.63|543.33|545.53|543.23|23
1734036750000|2024-12-12 20:52:30|545.61|543.31|545.52|543.22|545.62|543.32|545.52|543.22|13
1734036760000|2024-12-12 20:52:40|545.51|543.21|545.47|543.17|545.51|543.21|545.29|542.99|26
1734036770000|2024-12-12 20:52:50|545.44|543.14|545.29|542.99|545.45|543.15|545.29|542.99|17
1734036780000|2024-12-12 20:53:00|545.27|542.97|545.05|542.75|545.27|542.97|544.95|542.65|24
1734036790000|2024-12-12 20:53:10|545.09|542.79|545.56|543.26|545.57|543.27|545.09|542.79|30
1734036800000|2024-12-12 20:53:20|545.55|543.25|545.29|542.99|545.57|543.27|545.28|542.98|23
1734036810000|2024-12-12 20:53:30|545.28|542.98|545.43|543.13|545.44|543.14|545.25|542.95|21
1734036820000|2024-12-12 20:53:40|545.42|543.12|545.47|543.17|545.5|543.2|545.42|543.12|19
1734036830000|2024-12-12 20:53:50|545.48|543.18|545.63|543.33|545.63|543.33|545.48|543.18|14
1734036840000|2024-12-12 20:54:00|545.61|543.31|545.54|543.24|545.63|543.33|545.44|543.14|20
1734036850000|2024-12-12 20:54:10|545.53|543.23|545.63|543.33|545.63|543.33|545.52|543.22|7
1734036920000|2024-12-12 20:55:20|545.61|543.31|545.43|543.13|545.63|543.33|545.4|543.1|16
1734036930000|2024-12-12 20:55:30|545.4|543.1|545.33|543.03|545.4|543.1|545.14|542.84|24
1734036940000|2024-12-12 20:55:40|545.35|543.05|545.23|542.93|545.4|543.1|545.21|542.91|28
1734036950000|2024-12-12 20:55:50|545.24|542.94|545.38|543.08|545.4|543.1|545.22|542.92|27
1734036960000|2024-12-12 20:56:00|545.37|543.07|545.51|543.21|545.59|543.29|545.34|543.04|30
1734036970000|2024-12-12 20:56:10|545.49|543.19|545.63|543.33|545.63|543.33|545.49|543.19|9
1734036980000|2024-12-12 20:56:20|545.62|543.32|545.61|543.31|545.63|543.33|545.58|543.28|6
1734036990000|2024-12-12 20:56:30|545.62|543.32|545.63|543.33|545.63|543.33|545.62|543.32|8
1734037000000|2024-12-12 20:56:40|545.66|543.36|545.7|543.4|545.7|543.4|545.66|543.36|2
1734037040000|2024-12-12 20:57:20|545.87|543.57|545.87|543.57|545.87|543.57|545.87|543.57|1
1734037070000|2024-12-12 20:57:50|545.88|543.58|546.38|544.08|546.38|544.08|545.88|543.58|7
1734037080000|2024-12-12 20:58:00|546.47|544.17|546.88|544.58|546.88|544.58|546.47|544.17|4
1734037090000|2024-12-12 20:58:10|546.98|544.68|547.08|544.78|547.08|544.78|546.98|544.68|2
1734037140000|2024-12-12 20:59:00|547.07|544.77|547.07|544.77|547.2|544.9|547.07|544.77|12
1734037150000|2024-12-12 20:59:10|547.08|544.78|547.04|544.74|547.08|544.78|546.88|544.58|28
1734037160000|2024-12-12 20:59:20|547.03|544.73|546.78|544.48|547.03|544.73|546.77|544.47|18
1734037170000|2024-12-12 20:59:30|546.77|544.47|546.89|544.59|547.05|544.75|546.77|544.47|22
1734037180000|2024-12-12 20:59:40|546.88|544.58|547.09|544.79|547.12|544.82|546.88|544.58|18
1734037190000|2024-12-12 20:59:50|547.12|544.82|547.43|545.13|547.43|545.13|547.09|544.79|7
1734037200000|2024-12-12 21:00:00|547.55|545.25|547.55|545.25|547.55|545.25|547.55|545.25|1
1734037210000|2024-12-12 21:00:10|547.52|545.22|547.55|545.25|547.55|545.25|547.49|545.19|11
1734037220000|2024-12-12 21:00:20|547.54|545.24|547.5|545.2|547.55|545.25|547.5|545.2|11
1734037230000|2024-12-12 21:00:30|547.51|545.21|547.55|545.25|547.55|545.25|547.51|545.21|14
1734037240000|2024-12-12 21:00:40|547.59|545.29|547.63|545.33|547.63|545.33|547.59|545.29|2
1734037250000|2024-12-12 21:00:50|547.61|545.31|547.57|545.27|547.62|545.32|547.57|545.27|5
1734037260000|2024-12-12 21:01:00|547.54|545.24|547.39|545.09|547.54|545.24|547.39|545.09|17
1734037270000|2024-12-12 21:01:10|547.42|545.12|547.58|545.28|547.59|545.29|547.42|545.12|17
1734037280000|2024-12-12 21:01:20|547.61|545.31|547.63|545.33|547.63|545.33|547.58|545.28|22
1734037290000|2024-12-12 21:01:30|547.6|545.3|547.44|545.14|547.62|545.32|547.44|545.14|14
1734037300000|2024-12-12 21:01:40|547.43|545.13|547.45|545.15|547.47|545.17|547.39|545.09|15
1734037310000|2024-12-12 21:01:50|547.46|545.16|546.97|544.67|547.46|545.16|546.97|544.67|19
1734037320000|2024-12-12 21:02:00|546.96|544.66|546.91|544.61|546.96|544.66|546.91|544.61|3
1734037330000|2024-12-12 21:02:10|546.94|544.64|546.91|544.61|546.95|544.65|546.91|544.61|7
1734037340000|2024-12-12 21:02:20|546.97|544.67|547.03|544.73|547.04|544.74|546.97|544.67|8
1734037350000|2024-12-12 21:02:30|547|544.7|546.59|544.29|547|544.7|546.59|544.29|17
1734037360000|2024-12-12 21:02:40|546.58|544.28|546.83|544.53|546.92|544.62|546.57|544.27|30
1734037370000|2024-12-12 21:02:50|546.88|544.58|546.88|544.58|546.9|544.6|546.8|544.5|23
1734037380000|2024-12-12 21:03:00|546.89|544.59|546.47|544.17|546.89|544.59|546.47|544.17|26
1734037390000|2024-12-12 21:03:10|546.42|544.12|546.71|544.41|546.71|544.41|546.4|544.1|19
1734037400000|2024-12-12 21:03:20|546.68|544.38|546.59|544.29|546.68|544.38|546.48|544.18|29
1734037410000|2024-12-12 21:03:30|546.58|544.28|546.37|544.07|546.58|544.28|546.35|544.05|24
1734037420000|2024-12-12 21:03:40|546.38|544.08|546.26|543.96|546.38|544.08|546.24|543.94|25
1734037430000|2024-12-12 21:03:50|546.27|543.97|546.42|544.12|546.47|544.17|546.27|543.97|27
1734037440000|2024-12-12 21:04:00|546.43|544.13|545.89|543.59|546.44|544.14|545.86|543.56|31
1734037450000|2024-12-12 21:04:10|545.88|543.58|545.88|543.58|545.93|543.63|545.82|543.52|29
1734037460000|2024-12-12 21:04:20|545.93|543.63|545.82|543.52|545.99|543.69|545.72|543.42|31
1734037470000|2024-12-12 21:04:30|545.81|543.51|545.47|543.17|545.85|543.55|545.47|543.17|27
1734037480000|2024-12-12 21:04:40|545.45|543.15|545.88|543.58|545.88|543.58|545.42|543.12|31
1734037490000|2024-12-12 21:04:50|545.89|543.59|545.82|543.52|545.89|543.59|545.82|543.52|11
1734037500000|2024-12-12 21:05:00|545.85|543.55|545.47|543.17|545.85|543.55|545.43|543.13|29
1734037510000|2024-12-12 21:05:10|545.46|543.16|545.5|543.2|545.56|543.26|545.4|543.1|30
1734037520000|2024-12-12 21:05:20|545.47|543.17|545.12|542.82|545.5|543.2|545.12|542.82|33
1734037530000|2024-12-12 21:05:30|545.11|542.81|545.08|542.78|545.19|542.89|544.83|542.53|29
1734037540000|2024-12-12 21:05:40|545.04|542.74|544.85|542.55|545.13|542.83|544.82|542.52|27
1734037550000|2024-12-12 21:05:50|544.86|542.56|545.22|542.92|545.31|543.01|544.85|542.55|34
1734037560000|2024-12-12 21:06:00|545.2|542.9|545.5|543.2|545.5|543.2|545.18|542.88|27
1734037570000|2024-12-12 21:06:10|545.52|543.22|545.79|543.49|545.79|543.49|545.52|543.22|3
1734037610000|2024-12-12 21:06:50|545.75|543.45|545.79|543.49|545.79|543.49|545.75|543.45|3
1734037620000|2024-12-12 21:07:00|545.74|543.44|545.79|543.49|545.79|543.49|545.74|543.44|11
1734037630000|2024-12-12 21:07:10|545.77|543.47|545.79|543.49|545.79|543.49|545.77|543.47|8
1734037640000|2024-12-12 21:07:20|545.81|543.51|545.84|543.54|545.84|543.54|545.81|543.51|2
1734037660000|2024-12-12 21:07:40|545.82|543.52|545.82|543.52|545.84|543.54|545.82|543.52|3
1734037670000|2024-12-12 21:07:50|545.83|543.53|545.84|543.54|545.84|543.54|545.82|543.52|6
1734037720000|2024-12-12 21:08:40|545.83|543.53|545.69|543.39|545.83|543.53|545.67|543.37|5
1734037730000|2024-12-12 21:08:50|545.7|543.4|545.84|543.54|545.84|543.54|545.7|543.4|13
1734037740000|2024-12-12 21:09:00|545.82|543.52|545.73|543.43|545.82|543.52|545.69|543.39|15
1734037750000|2024-12-12 21:09:10|545.72|543.42|545.59|543.29|545.72|543.42|545.53|543.23|20
1734037760000|2024-12-12 21:09:20|545.61|543.31|545.84|543.54|545.84|543.54|545.53|543.23|23
1734037770000|2024-12-12 21:09:30|545.8|543.5|545.8|543.5|545.8|543.5|545.75|543.45|12
1734037780000|2024-12-12 21:09:40|545.81|543.51|545.8|543.5|545.84|543.54|545.79|543.49|9
1734037790000|2024-12-12 21:09:50|545.81|543.51|545.84|543.54|545.84|543.54|545.81|543.51|7
1734037800000|2024-12-12 21:10:00|545.83|543.53|545.71|543.41|545.83|543.53|545.71|543.41|7
1734037810000|2024-12-12 21:10:10|545.7|543.4|545.68|543.38|545.71|543.41|545.6|543.3|10
1734037820000|2024-12-12 21:10:20|545.76|543.46|545.64|543.34|545.79|543.49|545.64|543.34|18
1734037830000|2024-12-12 21:10:30|545.66|543.36|545.75|543.45|545.77|543.47|545.66|543.36|7
1734037840000|2024-12-12 21:10:40|545.71|543.41|545.6|543.3|545.71|543.41|545.6|543.3|6
1734037850000|2024-12-12 21:10:50|545.63|543.33|545.76|543.46|545.76|543.46|545.63|543.33|11
1734037860000|2024-12-12 21:11:00|545.74|543.44|545.71|543.41|545.75|543.45|545.6|543.3|9
1734037870000|2024-12-12 21:11:10|545.75|543.45|545.84|543.54|545.84|543.54|545.66|543.36|14
1734037890000|2024-12-12 21:11:30|545.78|543.48|545.84|543.54|545.84|543.54|545.78|543.48|4
1734037900000|2024-12-12 21:11:40|545.82|543.52|545.74|543.44|545.82|543.52|545.7|543.4|11
1734037910000|2024-12-12 21:11:50|545.73|543.43|545.68|543.38|545.73|543.43|545.64|543.34|13
1734037920000|2024-12-12 21:12:00|545.69|543.39|545.84|543.54|545.84|543.54|545.69|543.39|7
1734037970000|2024-12-12 21:12:50|545.94|543.64|546.26|543.96|546.26|543.96|545.94|543.64|4
1734037990000|2024-12-12 21:13:10|546.24|543.94|546.26|543.96|546.26|543.96|546.24|543.94|3
1734038000000|2024-12-12 21:13:20|546.27|543.97|546.52|544.22|546.64|544.34|546.27|543.97|6
1734038010000|2024-12-12 21:13:30|546.51|544.21|546.53|544.23|546.57|544.27|546.51|544.21|12
1734038020000|2024-12-12 21:13:40|546.54|544.24|546.48|544.18|546.54|544.24|546.44|544.14|20
1734038030000|2024-12-12 21:13:50|546.49|544.19|546.57|544.27|546.58|544.28|546.46|544.16|11
1734038040000|2024-12-12 21:14:00|546.55|544.25|546.61|544.31|546.64|544.34|546.54|544.24|10
1734038050000|2024-12-12 21:14:10|546.62|544.32|546.26|543.96|546.64|544.34|546.26|543.96|20
1734038060000|2024-12-12 21:14:20|546.22|543.92|546.09|543.79|546.22|543.92|546|543.7|12
1734038070000|2024-12-12 21:14:30|546.05|543.75|546.14|543.84|546.19|543.89|545.98|543.68|15
1734038080000|2024-12-12 21:14:40|546.19|543.89|546.26|543.96|546.29|543.99|546.17|543.87|20
1734038090000|2024-12-12 21:14:50|546.27|543.97|546.17|543.87|546.28|543.98|546.06|543.76|15
1734038100000|2024-12-12 21:15:00|546.18|543.88|546.51|544.21|546.51|544.21|546.18|543.88|23
1734038110000|2024-12-12 21:15:10|546.49|544.19|546.47|544.17|546.49|544.19|546.15|543.85|31
1734038120000|2024-12-12 21:15:20|546.48|544.18|546.15|543.85|546.51|544.21|546.15|543.85|13
1734038130000|2024-12-12 21:15:30|546.12|543.82|545.73|543.43|546.19|543.89|545.72|543.42|22
1734038140000|2024-12-12 21:15:40|545.76|543.46|546.09|543.79|546.15|543.85|545.69|543.39|26
1734038150000|2024-12-12 21:15:50|546.11|543.81|546.21|543.91|546.23|543.93|546.1|543.8|32
1734038160000|2024-12-12 21:16:00|546.22|543.92|546.11|543.81|546.22|543.92|546.11|543.81|18
1734038170000|2024-12-12 21:16:10|546.15|543.85|546.13|543.83|546.15|543.85|546.13|543.83|2
1734038180000|2024-12-12 21:16:20|546.11|543.81|546.43|544.13|546.43|544.13|546.11|543.81|19
1734038200000|2024-12-12 21:16:40|546.48|544.18|546.51|544.21|546.51|544.21|546.48|544.18|2
1734038210000|2024-12-12 21:16:50|546.52|544.22|546.84|544.54|546.84|544.54|546.52|544.22|6
1734038220000|2024-12-12 21:17:00|546.85|544.55|546.87|544.57|546.87|544.57|546.85|544.55|2
1734038230000|2024-12-12 21:17:10|546.89|544.59|546.96|544.66|546.96|544.66|546.89|544.59|3
1734038240000|2024-12-12 21:17:20|547.05|544.75|547.57|545.27|547.57|545.27|547.05|544.75|6
1734038250000|2024-12-12 21:17:30|547.59|545.29|547.7|545.4|547.7|545.4|547.59|545.29|3
1734038260000|2024-12-12 21:17:40|547.67|545.37|547.7|545.4|547.7|545.4|547.66|545.36|6
1734038270000|2024-12-12 21:17:50|547.71|545.41|548.02|545.72|548.02|545.72|547.71|545.41|5
1734038280000|2024-12-12 21:18:00|548.27|545.97|548.46|546.16|548.59|546.29|548.27|545.97|18
1734038290000|2024-12-12 21:18:10|548.47|546.17|548.54|546.24|548.54|546.24|548.35|546.05|14
1734038300000|2024-12-12 21:18:20|548.58|546.28|548.5|546.2|548.58|546.28|548.47|546.17|13
1734038310000|2024-12-12 21:18:30|548.49|546.19|548.03|545.73|548.49|546.19|548.03|545.73|18
1734038320000|2024-12-12 21:18:40|548.02|545.72|547.71|545.41|548.02|545.72|547.6|545.3|23
1734038330000|2024-12-12 21:18:50|547.72|545.42|547.99|545.69|548.05|545.75|547.72|545.42|22
1734038340000|2024-12-12 21:19:00|548|545.7|548.07|545.77|548.1|545.8|547.95|545.65|15
1734038350000|2024-12-12 21:19:10|548.03|545.73|547.98|545.68|548.03|545.73|547.88|545.58|15
1734038360000|2024-12-12 21:19:20|547.99|545.69|548.09|545.79|548.13|545.83|547.98|545.68|18
1734038370000|2024-12-12 21:19:30|548.08|545.78|548|545.7|548.1|545.8|548|545.7|7
1734038380000|2024-12-12 21:19:40|547.93|545.63|548.05|545.75|548.09|545.79|547.93|545.63|19
1734038390000|2024-12-12 21:19:50|548.06|545.76|548.12|545.82|548.21|545.91|548.06|545.76|13
1734038400000|2024-12-12 21:20:00|548.13|545.83|548.13|545.83|548.27|545.97|548.07|545.77|13
1734038410000|2024-12-12 21:20:10|548.12|545.82|548.17|545.87|548.23|545.93|548.02|545.72|14
1734038420000|2024-12-12 21:20:20|548.1|545.8|547.87|545.57|548.1|545.8|547.87|545.57|9
1734038430000|2024-12-12 21:20:30|547.88|545.58|548.15|545.85|548.15|545.85|547.88|545.58|10
1734038440000|2024-12-12 21:20:40|548.16|545.86|548.06|545.76|548.18|545.88|548.03|545.73|17
1734038450000|2024-12-12 21:20:50|548.07|545.77|548.37|546.07|548.37|546.07|548.07|545.77|17
1734038460000|2024-12-12 21:21:00|548.44|546.14|548.51|546.21|548.51|546.21|548.44|546.14|2
1734038470000|2024-12-12 21:21:10|548.52|546.22|548.75|546.45|548.75|546.45|548.52|546.22|6
1734038480000|2024-12-12 21:21:20|548.73|546.43|548.65|546.35|548.73|546.43|548.63|546.33|13
1734038490000|2024-12-12 21:21:30|548.66|546.36|548.53|546.23|548.66|546.36|548.53|546.23|9
1734038500000|2024-12-12 21:21:40|548.62|546.32|548.62|546.32|548.62|546.32|548.62|546.32|1
1734038510000|2024-12-12 21:21:50|548.63|546.33|548.63|546.33|548.64|546.34|548.62|546.32|9
1734038520000|2024-12-12 21:22:00|548.64|546.34|548.68|546.38|548.68|546.38|548.64|546.34|10
1734038530000|2024-12-12 21:22:10|548.67|546.37|548.68|546.38|548.68|546.38|548.67|546.37|2
1734038550000|2024-12-12 21:22:30|548.7|546.4|548.73|546.43|548.73|546.43|548.7|546.4|3
1734038560000|2024-12-12 21:22:40|548.75|546.45|549.13|546.83|549.13|546.83|548.75|546.45|6
1734038570000|2024-12-12 21:22:50|549.12|546.82|549.13|546.83|549.13|546.83|549.12|546.82|2
1734038580000|2024-12-12 21:23:00|549.12|546.82|549.01|546.71|549.12|546.82|549.01|546.71|13
1734038590000|2024-12-12 21:23:10|548.97|546.67|548.7|546.4|548.98|546.68|548.7|546.4|11
1734038600000|2024-12-12 21:23:20|548.69|546.39|548.6|546.3|548.72|546.42|548.58|546.28|26
1734038610000|2024-12-12 21:23:30|548.61|546.31|548.72|546.42|548.73|546.43|548.6|546.3|18
1734038620000|2024-12-12 21:23:40|548.73|546.43|548.88|546.58|548.91|546.61|548.59|546.29|22
1734038630000|2024-12-12 21:23:50|548.89|546.59|548.61|546.31|548.89|546.59|548.59|546.29|23
1734038640000|2024-12-12 21:24:00|548.58|546.28|548.45|546.15|548.7|546.4|548.45|546.15|17
1734038650000|2024-12-12 21:24:10|548.43|546.13|548.44|546.14|548.47|546.17|548.34|546.04|18
1734038660000|2024-12-12 21:24:20|548.42|546.12|548.41|546.11|548.43|546.13|548.31|546.01|24
1734038670000|2024-12-12 21:24:30|548.42|546.12|548.59|546.29|548.63|546.33|548.42|546.12|15
1734038680000|2024-12-12 21:24:40|548.58|546.28|548.53|546.23|548.58|546.28|548.52|546.22|15
1734038690000|2024-12-12 21:24:50|548.5|546.2|548.36|546.06|548.5|546.2|548.25|545.95|24
1734038700000|2024-12-12 21:25:00|548.37|546.07|548.3|546|548.38|546.08|548.19|545.89|22
1734038710000|2024-12-12 21:25:10|548.25|545.95|548.12|545.82|548.35|546.05|548.09|545.79|22
1734038720000|2024-12-12 21:25:20|548.1|545.8|548.32|546.02|548.35|546.05|548.1|545.8|21
1734038730000|2024-12-12 21:25:30|548.31|546.01|548.46|546.16|548.47|546.17|548.31|546.01|16
1734038740000|2024-12-12 21:25:40|548.45|546.15|548.69|546.39|548.69|546.39|548.45|546.15|16
1734038750000|2024-12-12 21:25:50|548.68|546.38|548.74|546.44|548.75|546.45|548.68|546.38|14
1734038760000|2024-12-12 21:26:00|548.75|546.45|548.61|546.31|548.75|546.45|548.49|546.19|20
1734038770000|2024-12-12 21:26:10|548.64|546.34|548.54|546.24|548.65|546.35|548.54|546.24|16
1734038780000|2024-12-12 21:26:20|548.56|546.26|548.72|546.42|548.72|546.42|548.56|546.26|13
1734038790000|2024-12-12 21:26:30|548.73|546.43|548.68|546.38|548.73|546.43|548.68|546.38|13
1734038800000|2024-12-12 21:26:40|548.69|546.39|548.45|546.15|548.69|546.39|548.45|546.15|19
1734038810000|2024-12-12 21:26:50|548.46|546.16|548.51|546.21|548.59|546.29|548.44|546.14|13
1734038820000|2024-12-12 21:27:00|548.5|546.2|548.25|545.95|548.52|546.22|548.25|545.95|20
1734038830000|2024-12-12 21:27:10|548.23|545.93|548.35|546.05|548.39|546.09|548.23|545.93|14
1734038840000|2024-12-12 21:27:20|548.36|546.06|548.64|546.34|548.67|546.37|548.36|546.06|25
1734038850000|2024-12-12 21:27:30|548.65|546.35|548.46|546.16|548.67|546.37|548.45|546.15|16
1734038860000|2024-12-12 21:27:40|548.45|546.15|548.44|546.14|548.55|546.25|548.43|546.13|16
1734038870000|2024-12-12 21:27:50|548.4|546.1|548.49|546.19|548.49|546.19|548.31|546.01|19
1734038880000|2024-12-12 21:28:00|548.47|546.17|548.51|546.21|548.51|546.21|548.34|546.04|23
1734038890000|2024-12-12 21:28:10|548.5|546.2|548.48|546.18|548.5|546.2|548.45|546.15|14
1734038900000|2024-12-12 21:28:20|548.47|546.17|548.48|546.18|548.51|546.21|548.47|546.17|15
1734038910000|2024-12-12 21:28:30|548.49|546.19|548.55|546.25|548.57|546.27|548.47|546.17|18
1734038920000|2024-12-12 21:28:40|548.56|546.26|548.2|545.9|548.56|546.26|548.19|545.89|17
1734038930000|2024-12-12 21:28:50|548.19|545.89|548.21|545.91|548.21|545.91|548|545.7|27
1734038940000|2024-12-12 21:29:00|548.07|545.77|548.1|545.8|548.23|545.93|548.07|545.77|23
1734038950000|2024-12-12 21:29:10|548.09|545.79|548.17|545.87|548.21|545.91|548.01|545.71|18
1734038960000|2024-12-12 21:29:20|548.14|545.84|548.2|545.9|548.2|545.9|547.99|545.69|15
1734038970000|2024-12-12 21:29:30|548.21|545.91|548.33|546.03|548.34|546.04|548.2|545.9|14
1734038980000|2024-12-12 21:29:40|548.29|545.99|548.2|545.9|548.29|545.99|548.07|545.77|20
1734038990000|2024-12-12 21:29:50|548.19|545.89|548.19|545.89|548.2|545.9|548.11|545.81|19
1734039000000|2024-12-12 21:30:00|548.21|545.91|548.22|545.92|548.22|545.92|548.1|545.8|21
1734039010000|2024-12-12 21:30:10|548.19|545.89|547.71|545.41|548.26|545.96|547.64|545.34|23
1734039020000|2024-12-12 21:30:20|547.79|545.49|547.41|545.11|547.79|545.49|547.41|545.11|23
1734039030000|2024-12-12 21:30:30|547.44|545.14|547.34|545.04|547.44|545.14|547.22|544.92|27
1734039040000|2024-12-12 21:30:40|547.3|545|547.34|545.04|547.37|545.07|547.18|544.88|23
1734039050000|2024-12-12 21:30:50|547.33|545.03|547.54|545.24|547.54|545.24|547.33|545.03|22
1734039060000|2024-12-12 21:31:00|547.53|545.23|547.56|545.26|547.56|545.26|547.53|545.23|3
1734039070000|2024-12-12 21:31:10|547.55|545.25|547.52|545.22|547.55|545.25|547.51|545.21|9
1734039080000|2024-12-12 21:31:20|547.51|545.21|547.56|545.26|547.56|545.26|547.47|545.17|7
1734039100000|2024-12-12 21:31:40|547.57|545.27|548.18|545.88|548.2|545.9|547.57|545.27|7
1734039110000|2024-12-12 21:31:50|548.19|545.89|548.22|545.92|548.25|545.95|548.13|545.83|18
1734039120000|2024-12-12 21:32:00|548.23|545.93|548.01|545.71|548.23|545.93|548.01|545.71|20
1734039130000|2024-12-12 21:32:10|547.98|545.68|548.23|545.93|548.24|545.94|547.98|545.68|18
1734039140000|2024-12-12 21:32:20|548.22|545.92|548.32|546.02|548.32|546.02|548.2|545.9|19
1734039150000|2024-12-12 21:32:30|548.31|546.01|548.21|545.91|548.32|546.02|548.19|545.89|13
1734039160000|2024-12-12 21:32:40|548.2|545.9|548.19|545.89|548.2|545.9|548.04|545.74|20
1734039170000|2024-12-12 21:32:50|548.18|545.88|548.24|545.94|548.24|545.94|548.18|545.88|4
1734039180000|2024-12-12 21:33:00|548.23|545.93|548.14|545.84|548.23|545.93|548.11|545.81|21
1734039190000|2024-12-12 21:33:10|548.15|545.85|548.24|545.94|548.25|545.95|548.08|545.78|17
1734039200000|2024-12-12 21:33:20|548.22|545.92|548.23|545.93|548.25|545.95|548.22|545.92|14
1734039210000|2024-12-12 21:33:30|548.22|545.92|548.08|545.78|548.22|545.92|548.06|545.76|12
1734039220000|2024-12-12 21:33:40|548.06|545.76|547.92|545.62|548.06|545.76|547.91|545.61|9
1734039230000|2024-12-12 21:33:50|547.91|545.61|547.8|545.5|547.91|545.61|547.74|545.44|21
1734039240000|2024-12-12 21:34:00|547.78|545.48|547.56|545.26|547.78|545.48|547.49|545.19|20
1734039250000|2024-12-12 21:34:10|547.54|545.24|547.81|545.51|547.83|545.53|547.52|545.22|21
1734039260000|2024-12-12 21:34:20|547.8|545.5|547.68|545.38|547.97|545.67|547.68|545.38|22
1734039270000|2024-12-12 21:34:30|547.63|545.33|547.33|545.03|547.63|545.33|547.32|545.02|25
1734039280000|2024-12-12 21:34:40|547.32|545.02|547.33|545.03|547.36|545.06|547.32|545.02|21
1734039290000|2024-12-12 21:34:50|547.34|545.04|547.37|545.07|547.37|545.07|547.31|545.01|19
1734039300000|2024-12-12 21:35:00|547.35|545.05|547.39|545.09|547.45|545.15|547.2|544.9|21
1734039310000|2024-12-12 21:35:10|547.42|545.12|547.52|545.22|547.6|545.3|547.42|545.12|14
1734039320000|2024-12-12 21:35:20|547.55|545.25|547.65|545.35|547.65|545.35|547.51|545.21|23
1734039330000|2024-12-12 21:35:30|547.66|545.36|547.6|545.3|547.66|545.36|547.52|545.22|21
1734039340000|2024-12-12 21:35:40|547.59|545.29|547.63|545.33|547.63|545.33|547.47|545.17|28
1734039350000|2024-12-12 21:35:50|547.62|545.32|547.12|544.82|547.62|545.32|547.02|544.72|31
1734039360000|2024-12-12 21:36:00|547.08|544.78|547.04|544.74|547.3|545|547.01|544.71|24
1734039370000|2024-12-12 21:36:10|547.03|544.73|546.85|544.55|547.03|544.73|546.84|544.54|23
1734039380000|2024-12-12 21:36:20|546.84|544.54|546.67|544.37|546.85|544.55|546.66|544.36|26
1734039390000|2024-12-12 21:36:30|546.65|544.35|546.46|544.16|546.65|544.35|546.46|544.16|22
1734039400000|2024-12-12 21:36:40|546.48|544.18|546.29|543.99|546.58|544.28|546.29|543.99|28
1734039410000|2024-12-12 21:36:50|546.24|543.94|546.22|543.92|546.27|543.97|546.02|543.72|31
1734039420000|2024-12-12 21:37:00|546.27|543.97|545.7|543.4|546.27|543.97|545.7|543.4|34
1734039430000|2024-12-12 21:37:10|545.67|543.37|545.86|543.56|546.02|543.72|545.66|543.36|31
1734039440000|2024-12-12 21:37:20|545.79|543.49|545.7|543.4|545.8|543.5|545.67|543.37|26
1734039450000|2024-12-12 21:37:30|545.68|543.38|545.68|543.38|545.95|543.65|545.68|543.38|30
1734039460000|2024-12-12 21:37:40|545.69|543.39|545.88|543.58|546.01|543.71|545.69|543.39|21
1734039470000|2024-12-12 21:37:50|545.87|543.57|545.78|543.48|546.09|543.79|545.74|543.44|25
1734039480000|2024-12-12 21:38:00|545.79|543.49|545.83|543.53|545.92|543.62|545.77|543.47|32
1734039490000|2024-12-12 21:38:10|545.86|543.56|546.01|543.71|546.01|543.71|545.79|543.49|24
1734039500000|2024-12-12 21:38:20|546.07|543.77|546.03|543.73|546.08|543.78|546.02|543.72|13
1734039510000|2024-12-12 21:38:30|546.04|543.74|545.8|543.5|546.04|543.74|545.8|543.5|20
1734039520000|2024-12-12 21:38:40|545.7|543.4|545.6|543.3|545.7|543.4|545.6|543.3|2
1734039560000|2024-12-12 21:39:20|545.62|543.32|545.6|543.3|545.69|543.39|545.6|543.3|5
1734039580000|2024-12-12 21:39:40|545.64|543.34|545.6|543.3|545.69|543.39|545.6|543.3|7
1734039600000|2024-12-12 21:40:00|545.62|543.32|545.6|543.3|545.62|543.32|545.6|543.3|3
1734039620000|2024-12-12 21:40:20|545.63|543.33|545.6|543.3|545.68|543.38|545.6|543.3|4
1734039630000|2024-12-12 21:40:30|545.62|543.32|545.6|543.3|545.62|543.32|545.6|543.3|2
1734039640000|2024-12-12 21:40:40|545.56|543.26|545.02|542.72|545.56|543.26|545.02|542.72|4
1734039650000|2024-12-12 21:40:50|544.9|542.6|544.82|542.52|544.93|542.63|544.82|542.52|17
1734039660000|2024-12-12 21:41:00|544.75|542.45|544.23|541.93|544.75|542.45|544.23|541.93|23
1734039670000|2024-12-12 21:41:10|544.24|541.94|544.2|541.9|544.27|541.97|544.07|541.77|29
1734039680000|2024-12-12 21:41:20|544.21|541.91|544.31|542.01|544.33|542.03|544.21|541.91|23
1734039690000|2024-12-12 21:41:30|544.33|542.03|544.57|542.27|544.57|542.27|544.33|542.03|15
1734039700000|2024-12-12 21:41:40|544.56|542.26|544.25|541.95|544.67|542.37|544.25|541.95|15
1734039710000|2024-12-12 21:41:50|544.24|541.94|543.93|541.63|544.24|541.94|543.82|541.52|19
1734039720000|2024-12-12 21:42:00|543.92|541.62|544.21|541.91|544.22|541.92|543.87|541.57|26
1734039730000|2024-12-12 21:42:10|544.24|541.94|543.98|541.68|544.36|542.06|543.98|541.68|28
1734039740000|2024-12-12 21:42:20|543.97|541.67|543.97|541.67|543.97|541.67|543.97|541.67|1
1734039750000|2024-12-12 21:42:30|543.83|541.53|544.03|541.73|544.04|541.74|543.83|541.53|10
1734039760000|2024-12-12 21:42:40|544|541.7|543.74|541.44|544|541.7|543.73|541.43|22
1734039770000|2024-12-12 21:42:50|543.76|541.46|543.84|541.54|543.94|541.64|543.76|541.46|20
1734039780000|2024-12-12 21:43:00|543.83|541.53|543.53|541.23|543.89|541.59|543.46|541.16|26
1734039790000|2024-12-12 21:43:10|543.52|541.22|543.57|541.27|543.57|541.27|543.42|541.12|20
1734039800000|2024-12-12 21:43:20|543.63|541.33|543.46|541.16|543.83|541.53|543.46|541.16|18
1734039810000|2024-12-12 21:43:30|543.44|541.14|543.45|541.15|543.45|541.15|543.25|540.95|20
1734039820000|2024-12-12 21:43:40|543.48|541.18|543.41|541.11|543.56|541.26|543.38|541.08|27
1734039830000|2024-12-12 21:43:50|543.4|541.1|543.32|541.02|543.4|541.1|543.25|540.95|22
1734039840000|2024-12-12 21:44:00|543.35|541.05|543.68|541.38|543.68|541.38|543.35|541.05|27
1734039850000|2024-12-12 21:44:10|543.69|541.39|543.7|541.4|543.7|541.4|543.66|541.36|4
1734039860000|2024-12-12 21:44:20|543.69|541.39|543.7|541.4|543.7|541.4|543.54|541.24|12
1734039880000|2024-12-12 21:44:40|543.96|541.66|544.2|541.9|544.22|541.92|543.96|541.66|13
1734039890000|2024-12-12 21:44:50|544.19|541.89|543.79|541.49|544.19|541.89|543.72|541.42|20
1734039900000|2024-12-12 21:45:00|543.82|541.52|543.87|541.57|543.97|541.67|543.76|541.46|34
1734039910000|2024-12-12 21:45:10|543.88|541.58|543.89|541.59|544.09|541.79|543.84|541.54|31
1734039920000|2024-12-12 21:45:20|543.93|541.63|544.09|541.79|544.19|541.89|543.86|541.56|20
1734039930000|2024-12-12 21:45:30|544.08|541.78|544.03|541.73|544.08|541.78|544|541.7|16
1734039940000|2024-12-12 21:45:40|544.05|541.75|543.61|541.31|544.05|541.75|543.46|541.16|31
1734039950000|2024-12-12 21:45:50|543.6|541.3|543.57|541.27|543.68|541.38|543.56|541.26|21
1734039960000|2024-12-12 21:46:00|543.63|541.33|543.33|541.03|543.66|541.36|543.26|540.96|26
1734039970000|2024-12-12 21:46:10|543.37|541.07|543.41|541.11|543.46|541.16|543.36|541.06|26
1734039980000|2024-12-12 21:46:20|543.42|541.12|543.95|541.65|543.96|541.66|543.42|541.12|28
1734039990000|2024-12-12 21:46:30|543.96|541.66|543.85|541.55|544.05|541.75|543.76|541.46|18
1734040000000|2024-12-12 21:46:40|543.86|541.56|544.05|541.75|544.05|541.75|543.86|541.56|9
1734040010000|2024-12-12 21:46:50|544.01|541.71|544.05|541.75|544.05|541.75|544.01|541.71|2
1734040040000|2024-12-12 21:47:20|543.99|541.69|544.02|541.72|544.05|541.75|543.89|541.59|20
1734040050000|2024-12-12 21:47:30|544.01|541.71|544.05|541.75|544.05|541.75|544.01|541.71|17
1734040070000|2024-12-12 21:47:50|544.02|541.72|544.05|541.75|544.05|541.75|543.91|541.61|8
1734040080000|2024-12-12 21:48:00|544.04|541.74|543.96|541.66|544.04|541.74|543.88|541.58|26
1734040090000|2024-12-12 21:48:10|544|541.7|544.05|541.75|544.05|541.75|543.96|541.66|12
1734040120000|2024-12-12 21:48:40|544.11|541.81|544.22|541.92|544.22|541.92|544.11|541.81|4
1734040130000|2024-12-12 21:48:50|544.24|541.94|544.46|542.16|544.46|542.16|544.24|541.94|7
1734040140000|2024-12-12 21:49:00|544.37|542.07|544.23|541.93|544.37|542.07|544.21|541.91|9
1734040150000|2024-12-12 21:49:10|544.28|541.98|544.25|541.95|544.33|542.03|544.25|541.95|25
1734040160000|2024-12-12 21:49:20|544.27|541.97|544.15|541.85|544.33|542.03|544.14|541.84|21
1734040170000|2024-12-12 21:49:30|544.16|541.86|544.22|541.92|544.29|541.99|544.15|541.85|15
1734040180000|2024-12-12 21:49:40|544.24|541.94|544.33|542.03|544.38|542.08|544.23|541.93|20
1734040190000|2024-12-12 21:49:50|544.34|542.04|544.01|541.71|544.34|542.04|543.98|541.68|30
1734040200000|2024-12-12 21:50:00|544|541.7|544.09|541.79|544.12|541.82|544|541.7|27
1734040210000|2024-12-12 21:50:10|544.12|541.82|544.46|542.16|544.46|542.16|544.12|541.82|21
1734040220000|2024-12-12 21:50:20|544.41|542.11|544.27|541.97|544.45|542.15|544.27|541.97|12
1734040230000|2024-12-12 21:50:30|544.25|541.95|544.1|541.8|544.28|541.98|543.99|541.69|23
1734040240000|2024-12-12 21:50:40|544.11|541.81|544.23|541.93|544.26|541.96|544.11|541.81|27
1734040250000|2024-12-12 21:50:50|544.2|541.9|544.03|541.73|544.2|541.9|543.98|541.68|24
1734040260000|2024-12-12 21:51:00|544.02|541.72|543.53|541.23|544.02|541.72|543.53|541.23|24
1734040270000|2024-12-12 21:51:10|543.54|541.24|543.72|541.42|543.75|541.45|543.44|541.14|28
1734040280000|2024-12-12 21:51:20|543.7|541.4|543.67|541.37|543.72|541.42|543.62|541.32|23
1734040290000|2024-12-12 21:51:30|543.63|541.33|543.64|541.34|543.64|541.34|543.35|541.05|30
1734040300000|2024-12-12 21:51:40|543.62|541.32|543.91|541.61|543.96|541.66|543.62|541.32|23
1734040310000|2024-12-12 21:51:50|543.97|541.67|544.01|541.71|544.01|541.71|543.96|541.66|8
1734040320000|2024-12-12 21:52:00|544.1|541.8|544.19|541.89|544.19|541.89|544.1|541.8|2
1734040330000|2024-12-12 21:52:10|544.32|542.02|544.32|542.02|544.32|542.02|544.32|542.02|1
1734040340000|2024-12-12 21:52:20|544.46|542.16|544.46|542.16|544.46|542.16|544.46|542.16|1
1734040360000|2024-12-12 21:52:40|544.49|542.19|544.53|542.23|544.53|542.23|544.49|542.19|2
1734040380000|2024-12-12 21:53:00|544.65|542.35|545.13|542.83|545.14|542.84|544.65|542.35|8
1734040390000|2024-12-12 21:53:10|545.14|542.84|545.18|542.88|545.18|542.88|545.13|542.83|9
1734040410000|2024-12-12 21:53:30|545.12|542.82|545.14|542.84|545.14|542.84|545.08|542.78|17
1734040420000|2024-12-12 21:53:40|545.13|542.83|545.18|542.88|545.18|542.88|545.13|542.83|5
1734040440000|2024-12-12 21:54:00|545.17|542.87|545.07|542.77|545.17|542.87|545.07|542.77|4
1734040450000|2024-12-12 21:54:10|545.12|542.82|545.18|542.88|545.18|542.88|545.1|542.8|14
1734040470000|2024-12-12 21:54:30|545.17|542.87|545.08|542.78|545.17|542.87|545.06|542.76|16
1734040480000|2024-12-12 21:54:40|545.07|542.77|544.92|542.62|545.07|542.77|544.84|542.54|19
1734040490000|2024-12-12 21:54:50|544.91|542.61|545.04|542.74|545.04|542.74|544.91|542.61|24
1734040500000|2024-12-12 21:55:00|545.08|542.78|545.02|542.72|545.18|542.88|545.02|542.72|24
1734040510000|2024-12-12 21:55:10|545.01|542.71|545.02|542.72|545.06|542.76|544.87|542.57|18
1734040520000|2024-12-12 21:55:20|544.99|542.69|544.98|542.68|544.99|542.69|544.9|542.6|31
1734040530000|2024-12-12 21:55:30|545|542.7|544.88|542.58|545.05|542.75|544.87|542.57|19
1734040540000|2024-12-12 21:55:40|544.89|542.59|544.9|542.6|544.97|542.67|544.89|542.59|18
1734040550000|2024-12-12 21:55:50|544.87|542.57|544.66|542.36|544.87|542.57|544.65|542.35|22
1734040560000|2024-12-12 21:56:00|544.67|542.37|545|542.7|545|542.7|544.66|542.36|27
1734040570000|2024-12-12 21:56:10|545.03|542.73|544.95|542.65|545.05|542.75|544.87|542.57|20
1734040580000|2024-12-12 21:56:20|544.96|542.66|544.88|542.58|545.01|542.71|544.84|542.54|22
1734040590000|2024-12-12 21:56:30|544.89|542.59|545.04|542.74|545.05|542.75|544.86|542.56|19
1734040600000|2024-12-12 21:56:40|545.05|542.75|545.02|542.72|545.05|542.75|544.99|542.69|19
1734040610000|2024-12-12 21:56:50|545.03|542.73|544.91|542.61|545.03|542.73|544.88|542.58|12
1734040620000|2024-12-12 21:57:00|544.93|542.63|544.98|542.68|545.01|542.71|544.92|542.62|18
1734040630000|2024-12-12 21:57:10|544.97|542.67|545.1|542.8|545.1|542.8|544.97|542.67|16
1734040650000|2024-12-12 21:57:30|545.05|542.75|545.06|542.76|545.07|542.77|545.05|542.75|4
1734040660000|2024-12-12 21:57:40|545.05|542.75|545.07|542.77|545.08|542.78|545.05|542.75|9
1734040670000|2024-12-12 21:57:50|545.1|542.8|545.1|542.8|545.1|542.8|545.07|542.77|7
1734040680000|2024-12-12 21:58:00|545.08|542.78|545.07|542.77|545.08|542.78|545.07|542.77|6
1734040690000|2024-12-12 21:58:10|545.08|542.78|545.1|542.8|545.1|542.8|545.08|542.78|2
1734040740000|2024-12-12 21:59:00|545.05|542.75|545.06|542.76|545.06|542.76|545.05|542.75|4
1734040750000|2024-12-12 21:59:10|545.05|542.75|545.02|542.72|545.06|542.76|545.02|542.72|7
1734040760000|2024-12-12 21:59:20|545.04|542.74|544.86|542.56|545.06|542.76|544.82|542.52|18
1734040770000|2024-12-12 21:59:30|545.01|542.71|545.06|542.76|545.06|542.76|545.01|542.71|16
1734040780000|2024-12-12 21:59:40|545.07|542.77|544.66|542.36|545.07|542.77|544.66|542.36|22
1734040790000|2024-12-12 21:59:50|544.55|542.25|544.48|542.18|544.55|542.25|544.38|542.08|25
1734040800000|2024-12-12 22:00:00|544.49|542.19|544.08|541.78|544.68|542.38|543.99|541.69|32
1734040810000|2024-12-12 22:00:10|544.09|541.79|544.24|541.94|544.26|541.96|544.08|541.78|25
1734040820000|2024-12-12 22:00:20|544.29|541.99|544.42|542.12|544.53|542.23|544.29|541.99|26
1734040830000|2024-12-12 22:00:30|544.43|542.13|544.28|541.98|544.46|542.16|544.28|541.98|12
1734040840000|2024-12-12 22:00:40|544.29|541.99|544.39|542.09|544.43|542.13|544.29|541.99|25
1734040850000|2024-12-12 22:00:50|544.4|542.1|544.26|541.96|544.4|542.1|544.24|541.94|22
1734040860000|2024-12-12 22:01:00|544.27|541.97|544.38|542.08|544.39|542.09|544.11|541.81|20
1734040870000|2024-12-12 22:01:10|544.44|542.14|544.35|542.05|544.55|542.25|544.35|542.05|19
1734040880000|2024-12-12 22:01:20|544.37|542.07|544.54|542.24|544.54|542.24|544.37|542.07|9
1734040890000|2024-12-12 22:01:30|544.58|542.28|544.4|542.1|544.61|542.31|544.4|542.1|16
1734040900000|2024-12-12 22:01:40|544.42|542.12|544.47|542.17|544.52|542.22|544.4|542.1|23
1734040910000|2024-12-12 22:01:50|544.44|542.14|544.5|542.2|544.6|542.3|544.38|542.08|18
1734040920000|2024-12-12 22:02:00|544.48|542.18|544.2|541.9|544.48|542.18|544.18|541.88|22
1734040930000|2024-12-12 22:02:10|544.23|541.93|544.2|541.9|544.28|541.98|544.2|541.9|23
1734040940000|2024-12-12 22:02:20|544.21|541.91|544.23|541.93|544.24|541.94|544.19|541.89|18
1734040950000|2024-12-12 22:02:30|544.22|541.92|543.54|541.24|544.22|541.92|543.54|541.24|21
1734040960000|2024-12-12 22:02:40|543.55|541.25|543.2|540.9|543.58|541.28|543.19|540.89|29
1734040970000|2024-12-12 22:02:50|543.19|540.89|542.64|540.34|543.21|540.91|542.64|540.34|25
1734040980000|2024-12-12 22:03:00|542.63|540.33|542.92|540.62|542.92|540.62|542.5|540.2|28
1734040990000|2024-12-12 22:03:10|542.93|540.63|542.87|540.57|543.09|540.79|542.76|540.46|23
1734041000000|2024-12-12 22:03:20|542.81|540.51|542.61|540.31|542.81|540.51|542.61|540.31|26
1734041010000|2024-12-12 22:03:30|542.59|540.29|542.28|539.98|542.59|540.29|542.28|539.98|20
1734041020000|2024-12-12 22:03:40|542.3|540|542.64|540.34|542.67|540.37|542.3|540|27
1734041030000|2024-12-12 22:03:50|542.62|540.32|542.78|540.48|542.78|540.48|542.53|540.23|20
1734041040000|2024-12-12 22:04:00|542.79|540.49|542.83|540.53|542.83|540.53|542.79|540.49|3
1734041050000|2024-12-12 22:04:10|543.09|540.79|543.14|540.84|543.36|541.06|543.09|540.79|19
1734041060000|2024-12-12 22:04:20|543.13|540.83|542.61|540.31|543.13|540.83|542.6|540.3|29
1734041070000|2024-12-12 22:04:30|542.6|540.3|542.41|540.11|542.62|540.32|542.28|539.98|30
1734041080000|2024-12-12 22:04:40|542.4|540.1|542.29|539.99|542.54|540.24|542.29|539.99|25
1734041090000|2024-12-12 22:04:50|542.3|540|542.5|540.2|542.54|540.24|542.28|539.98|16
1734041100000|2024-12-12 22:05:00|542.53|540.23|542.62|540.32|542.63|540.33|542.45|540.15|31
1734041110000|2024-12-12 22:05:10|542.59|540.29|542.48|540.18|542.63|540.33|542.44|540.14|26
1734041120000|2024-12-12 22:05:20|542.49|540.19|542.34|540.04|542.49|540.19|542.28|539.98|18
1734041130000|2024-12-12 22:05:30|542.33|540.03|542.14|539.84|542.38|540.08|542.14|539.84|21
1734041140000|2024-12-12 22:05:40|541.83|539.53|541.66|539.36|541.83|539.53|541.54|539.24|9
1734041150000|2024-12-12 22:05:50|541.68|539.38|541.73|539.43|541.79|539.49|541.65|539.35|16
1734041160000|2024-12-12 22:06:00|541.71|539.41|542.02|539.72|542.02|539.72|541.57|539.27|26
1734041170000|2024-12-12 22:06:10|541.99|539.69|541.6|539.3|542.01|539.71|541.6|539.3|26
1734041180000|2024-12-12 22:06:20|541.58|539.28|541.47|539.17|541.6|539.3|541.47|539.17|23
1734041190000|2024-12-12 22:06:30|541.51|539.21|541.36|539.06|541.51|539.21|541.29|538.99|18
1734041200000|2024-12-12 22:06:40|541.37|539.07|541.95|539.65|541.95|539.65|541.37|539.07|21
1734041210000|2024-12-12 22:06:50|541.98|539.68|542.24|539.94|542.24|539.94|541.98|539.68|20
1734041230000|2024-12-12 22:07:10|542.23|539.93|542.16|539.86|542.24|539.94|542.13|539.83|13
1734041240000|2024-12-12 22:07:20|542.2|539.9|542.24|539.94|542.24|539.94|542.15|539.85|16
1734041250000|2024-12-12 22:07:30|542.63|540.33|542.63|540.33|542.63|540.33|542.63|540.33|1
1734041280000|2024-12-12 22:08:00|542.64|540.34|543.25|540.95|543.25|540.95|542.64|540.34|7
1734041290000|2024-12-12 22:08:10|543.23|540.93|543.25|540.95|543.25|540.95|543.23|540.93|2
1734041300000|2024-12-12 22:08:20|543.2|540.9|542.52|540.22|543.2|540.9|542.52|540.22|30
1734041310000|2024-12-12 22:08:30|542.54|540.24|542.44|540.14|542.73|540.43|542.4|540.1|30
1734041320000|2024-12-12 22:08:40|542.43|540.13|542.15|539.85|542.57|540.27|542.15|539.85|27
1734041330000|2024-12-12 22:08:50|542.06|539.76|541.28|538.98|542.06|539.76|541.28|538.98|31
1734041340000|2024-12-12 22:09:00|541.26|538.96|541.48|539.18|541.49|539.19|541.16|538.86|26
1734041350000|2024-12-12 22:09:10|541.47|539.17|541.33|539.03|541.5|539.2|541.21|538.91|26
1734041360000|2024-12-12 22:09:20|541.32|539.02|541.31|539.01|541.36|539.06|541.21|538.91|28
1734041370000|2024-12-12 22:09:30|541.34|539.04|541.24|538.94|541.53|539.23|541.24|538.94|23
1734041380000|2024-12-12 22:09:40|541.27|538.97|541.16|538.86|541.3|539|541.16|538.86|8
1734041390000|2024-12-12 22:09:50|540.86|538.56|540.6|538.3|540.86|538.56|540.6|538.3|7
1734041400000|2024-12-12 22:10:00|540.53|538.23|540.73|538.43|540.85|538.55|540.52|538.22|32
1734041410000|2024-12-12 22:10:10|540.71|538.41|540.65|538.35|540.86|538.56|540.58|538.28|33
1734041420000|2024-12-12 22:10:20|540.68|538.38|540.61|538.31|540.89|538.59|540.55|538.25|34
1734041430000|2024-12-12 22:10:30|540.62|538.32|540.77|538.47|540.87|538.57|540.62|538.32|25
1734041440000|2024-12-12 22:10:40|540.73|538.43|540.63|538.33|540.88|538.58|540.55|538.25|27
1734041450000|2024-12-12 22:10:50|540.66|538.36|540.39|538.09|540.66|538.36|540.39|538.09|16
1734041460000|2024-12-12 22:11:00|540.41|538.11|540.46|538.16|540.46|538.16|540.37|538.07|21
1734041470000|2024-12-12 22:11:10|540.43|538.13|540.43|538.13|540.49|538.19|540.34|538.04|25
1734041480000|2024-12-12 22:11:20|540.41|538.11|540.34|538.04|540.49|538.19|540.34|538.04|21
1734041490000|2024-12-12 22:11:30|540.35|538.05|540.33|538.03|540.48|538.18|540.33|538.03|22
1734041500000|2024-12-12 22:11:40|540.38|538.08|540.44|538.14|540.47|538.17|540.37|538.07|19
1734041510000|2024-12-12 22:11:50|540.43|538.13|540.44|538.14|540.49|538.19|540.37|538.07|21
1734041520000|2024-12-12 22:12:00|540.49|538.19|540.62|538.32|540.62|538.32|540.49|538.19|2
1734041530000|2024-12-12 22:12:10|540.75|538.45|540.75|538.45|540.75|538.45|540.72|538.42|3
1734041540000|2024-12-12 22:12:20|540.74|538.44|540.59|538.29|540.75|538.45|540.58|538.28|15
1734041550000|2024-12-12 22:12:30|540.57|538.27|540.45|538.15|540.57|538.27|540.35|538.05|25
1734041560000|2024-12-12 22:12:40|540.41|538.11|540.15|537.85|540.43|538.13|540.15|537.85|9
1734041570000|2024-12-12 22:12:50|540.11|537.81|539.77|537.47|540.11|537.81|539.77|537.47|9
1734041580000|2024-12-12 22:13:00|539.8|537.5|539.94|537.64|539.94|537.64|539.79|537.49|22
1734041590000|2024-12-12 22:13:10|539.93|537.63|539.91|537.61|540.1|537.8|539.83|537.53|26
1734041600000|2024-12-12 22:13:20|539.9|537.6|539.82|537.52|539.9|537.6|539.81|537.51|20
1734041610000|2024-12-12 22:13:30|539.81|537.51|539.84|537.54|539.86|537.56|539.77|537.47|17
1734041620000|2024-12-12 22:13:40|539.83|537.53|539.85|537.55|539.85|537.55|539.77|537.47|15
1734041630000|2024-12-12 22:13:50|539.89|537.59|539.79|537.49|539.92|537.62|539.77|537.47|27
1734041640000|2024-12-12 22:14:00|539.8|537.5|539.86|537.56|539.86|537.56|539.77|537.47|20
1734041650000|2024-12-12 22:14:10|539.85|537.55|540.02|537.72|540.03|537.73|539.79|537.49|23
1734041660000|2024-12-12 22:14:20|540.01|537.71|540.15|537.85|540.15|537.85|539.99|537.69|11
1734041700000|2024-12-12 22:15:00|540.42|538.12|540.7|538.4|540.7|538.4|540.42|538.12|4
1734041760000|2024-12-12 22:16:00|540.72|538.42|540.75|538.45|540.75|538.45|540.72|538.42|2
1734041790000|2024-12-12 22:16:30|540.8|538.5|541.02|538.72|541.02|538.72|540.8|538.5|2
1734041800000|2024-12-12 22:16:40|540.98|538.68|540.98|538.68|540.98|538.68|540.98|538.68|1
1734041810000|2024-12-12 22:16:50|541|538.7|541.02|538.72|541.02|538.72|540.98|538.68|14
1734041820000|2024-12-12 22:17:00|541|538.7|540.73|538.43|541.02|538.72|540.71|538.41|19
1734041830000|2024-12-12 22:17:10|540.72|538.42|540.6|538.3|540.72|538.42|540.6|538.3|22
1734041840000|2024-12-12 22:17:20|540.63|538.33|540.73|538.43|540.74|538.44|540.62|538.32|20
1734041850000|2024-12-12 22:17:30|540.7|538.4|540.68|538.38|540.9|538.6|540.66|538.36|26
1734041860000|2024-12-12 22:17:40|540.65|538.35|540.6|538.3|540.66|538.36|540.6|538.3|6
1734041880000|2024-12-12 22:18:00|540.25|537.95|539.77|537.47|540.25|537.95|539.77|537.47|11
1734041890000|2024-12-12 22:18:10|539.83|537.53|539.87|537.57|540.07|537.77|539.83|537.53|20
1734041900000|2024-12-12 22:18:20|539.85|537.55|539.77|537.47|539.85|537.55|539.77|537.47|13
1734041910000|2024-12-12 22:18:30|539.8|537.5|539.91|537.61|539.96|537.66|539.78|537.48|22
1734041920000|2024-12-12 22:18:40|539.93|537.63|539.77|537.47|539.93|537.63|539.77|537.47|21
1734041930000|2024-12-12 22:18:50|539.78|537.48|539.84|537.54|540.01|537.71|539.77|537.47|21
1734041940000|2024-12-12 22:19:00|539.83|537.53|539.77|537.47|539.83|537.53|539.77|537.47|4
1734041960000|2024-12-12 22:19:20|539.83|537.53|539.91|537.61|539.91|537.61|539.8|537.5|13
1734041970000|2024-12-12 22:19:30|539.9|537.6|539.8|537.5|539.9|537.6|539.77|537.47|13
1734041980000|2024-12-12 22:19:40|539.78|537.48|539.77|537.47|539.97|537.67|539.77|537.47|18
1734042010000|2024-12-12 22:20:10|539.8|537.5|539.77|537.47|539.8|537.5|539.77|537.47|4
1734042030000|2024-12-12 22:20:30|539.5|537.2|539.29|536.99|539.5|537.2|539.28|536.98|13
1734042040000|2024-12-12 22:20:40|539.19|536.89|539.04|536.74|539.19|536.89|539.04|536.74|5
1734042050000|2024-12-12 22:20:50|538.82|536.52|538.33|536.03|538.82|536.52|538.29|535.99|21
1734042060000|2024-12-12 22:21:00|538.44|536.14|538.65|536.35|538.65|536.35|538.41|536.11|25
1734042070000|2024-12-12 22:21:10|538.67|536.37|538.73|536.43|538.76|536.46|538.63|536.33|20
1734042080000|2024-12-12 22:21:20|538.74|536.44|539.03|536.73|539.03|536.73|538.74|536.44|24
1734042090000|2024-12-12 22:21:30|539.02|536.72|539.3|537|539.32|537.02|539.02|536.72|22
1734042100000|2024-12-12 22:21:40|539.31|537.01|539.74|537.44|539.74|537.44|539.3|537|23
1734042110000|2024-12-12 22:21:50|539.75|537.45|539.54|537.24|539.8|537.5|539.5|537.2|21
1734042120000|2024-12-12 22:22:00|539.6|537.3|539.8|537.5|539.8|537.5|539.6|537.3|21
1734042130000|2024-12-12 22:22:10|539.81|537.51|540|537.7|540|537.7|539.81|537.51|20
1734042140000|2024-12-12 22:22:20|540.04|537.74|539.94|537.64|540.04|537.74|539.94|537.64|11
1734042150000|2024-12-12 22:22:30|539.95|537.65|539.84|537.54|539.95|537.65|539.76|537.46|19
1734042160000|2024-12-12 22:22:40|539.83|537.53|539.84|537.54|539.87|537.57|539.8|537.5|19
1734042170000|2024-12-12 22:22:50|539.85|537.55|539.89|537.59|539.91|537.61|539.85|537.55|17
1734042180000|2024-12-12 22:23:00|539.9|537.6|540.04|537.74|540.04|537.74|539.9|537.6|4
1734042190000|2024-12-12 22:23:10|540.06|537.76|540.49|538.19|540.49|538.19|540.06|537.76|5
1734042200000|2024-12-12 22:23:20|540.51|538.21|540.61|538.31|540.61|538.31|540.48|538.18|22
1734042210000|2024-12-12 22:23:30|540.63|538.33|540.98|538.68|540.98|538.68|540.63|538.33|12
1734042230000|2024-12-12 22:23:50|540.96|538.66|540.82|538.52|540.96|538.66|540.8|538.5|7
1734042240000|2024-12-12 22:24:00|540.81|538.51|539.72|537.42|540.81|538.51|539.71|537.41|28
1734042250000|2024-12-12 22:24:10|539.74|537.44|540.1|537.8|540.2|537.9|539.6|537.3|25
1734042260000|2024-12-12 22:24:20|539.96|537.66|540.37|538.07|540.37|538.07|539.96|537.66|25
1734042270000|2024-12-12 22:24:30|540.36|538.06|540.77|538.47|540.77|538.47|540.36|538.06|22
1734042280000|2024-12-12 22:24:40|540.78|538.48|540.98|538.68|540.98|538.68|540.77|538.47|11
1734042290000|2024-12-12 22:24:50|541.03|538.73|541.08|538.78|541.08|538.78|541.03|538.73|2
1734042300000|2024-12-12 22:25:00|541.12|538.82|541.49|539.19|541.49|539.19|541.12|538.82|4
1734042310000|2024-12-12 22:25:10|541.7|539.4|541.91|539.61|541.91|539.61|541.7|539.4|2
1734042330000|2024-12-12 22:25:30|541.84|539.54|541.91|539.61|541.91|539.61|541.84|539.54|4
1734042340000|2024-12-12 22:25:40|542.03|539.73|542.15|539.85|542.15|539.85|542.03|539.73|2
1734042370000|2024-12-12 22:26:10|542.38|540.08|542.61|540.31|542.61|540.31|542.38|540.08|3
1734042380000|2024-12-12 22:26:20|542.66|540.36|543.18|540.88|543.25|540.95|542.66|540.36|10
1734042390000|2024-12-12 22:26:30|543.21|540.91|543.06|540.76|543.22|540.92|543.04|540.74|18
1734042400000|2024-12-12 22:26:40|543.05|540.75|542.95|540.65|543.05|540.75|542.79|540.49|18
1734042410000|2024-12-12 22:26:50|542.92|540.62|542.66|540.36|542.92|540.62|542.66|540.36|16
1734042420000|2024-12-12 22:27:00|542.68|540.38|543.07|540.77|543.07|540.77|542.66|540.36|22
1734042430000|2024-12-12 22:27:10|543.09|540.79|543.06|540.76|543.12|540.82|543.06|540.76|6
1734042440000|2024-12-12 22:27:20|543.05|540.75|543|540.7|543.05|540.75|542.93|540.63|10
1734042450000|2024-12-12 22:27:30|543.01|540.71|543.17|540.87|543.17|540.87|543.01|540.71|9
1734042470000|2024-12-12 22:27:50|543.34|541.04|543.34|541.04|543.34|541.04|543.34|541.04|1
1734042480000|2024-12-12 22:28:00|543.35|541.05|543.48|541.18|543.48|541.18|543.35|541.05|2
1734042500000|2024-12-12 22:28:20|543.43|541.13|543.4|541.1|543.43|541.13|543.4|541.1|2
1734042510000|2024-12-12 22:28:30|543.37|541.07|543.23|540.93|543.37|541.07|543.23|540.93|14
1734042520000|2024-12-12 22:28:40|543.22|540.92|543.24|540.94|543.27|540.97|543.22|540.92|4
1734042530000|2024-12-12 22:28:50|543.25|540.95|543.42|541.12|543.42|541.12|543.25|540.95|9
1734042540000|2024-12-12 22:29:00|543.48|541.18|543.48|541.18|543.48|541.18|543.46|541.16|3
1734042550000|2024-12-12 22:29:10|543.46|541.16|543.46|541.16|543.46|541.16|543.45|541.15|3
1734042560000|2024-12-12 22:29:20|543.45|541.15|543.23|540.93|543.45|541.15|543.23|540.93|9
1734042570000|2024-12-12 22:29:30|543.22|540.92|542.86|540.56|543.22|540.92|542.84|540.54|17
1734042580000|2024-12-12 22:29:40|542.85|540.55|542.98|540.68|542.99|540.69|542.83|540.53|18
1734042590000|2024-12-12 22:29:50|542.97|540.67|543.03|540.73|543.03|540.73|542.78|540.48|12
1734042600000|2024-12-12 22:30:00|543|540.7|543.15|540.85|543.15|540.85|542.95|540.65|21
1734042610000|2024-12-12 22:30:10|543.2|540.9|543.4|541.1|543.41|541.11|543.2|540.9|12
1734042620000|2024-12-12 22:30:20|543.41|541.11|543.48|541.18|543.48|541.18|543.41|541.11|3
1734042660000|2024-12-12 22:31:00|543.44|541.14|543.23|540.93|543.44|541.14|543.23|540.93|15
1734042670000|2024-12-12 22:31:10|543.21|540.91|543.01|540.71|543.21|540.91|542.93|540.63|17
1734042680000|2024-12-12 22:31:20|543|540.7|542.84|540.54|543|540.7|542.71|540.41|19
1734042690000|2024-12-12 22:31:30|542.85|540.55|543.13|540.83|543.13|540.83|542.85|540.55|15
1734042700000|2024-12-12 22:31:40|543.02|540.72|542.91|540.61|543.07|540.77|542.91|540.61|12
1734042710000|2024-12-12 22:31:50|542.9|540.6|543.02|540.72|543.02|540.72|542.89|540.59|13
1734042720000|2024-12-12 22:32:00|543.03|540.73|543.1|540.8|543.11|540.81|543.03|540.73|5
1734042730000|2024-12-12 22:32:10|543.07|540.77|543.08|540.78|543.08|540.78|543.07|540.77|2
1734042740000|2024-12-12 22:32:20|543.05|540.75|542.88|540.58|543.05|540.75|542.88|540.58|10
1734042750000|2024-12-12 22:32:30|542.87|540.57|543.05|540.75|543.05|540.75|542.81|540.51|18
1734042760000|2024-12-12 22:32:40|543.06|540.76|543.13|540.83|543.13|540.83|543.05|540.75|8
1734042770000|2024-12-12 22:32:50|543.07|540.77|542.93|540.63|543.07|540.77|542.91|540.61|7
1734042780000|2024-12-12 22:33:00|542.92|540.62|542.77|540.47|542.92|540.62|542.7|540.4|14
1734042790000|2024-12-12 22:33:10|542.81|540.51|542.9|540.6|542.93|540.63|542.81|540.51|7
1734042800000|2024-12-12 22:33:20|542.89|540.59|542.77|540.47|542.89|540.59|542.77|540.47|2
1734042810000|2024-12-12 22:33:30|542.71|540.41|542.52|540.22|542.77|540.47|542.48|540.18|15
1734042820000|2024-12-12 22:33:40|542.51|540.21|542.6|540.3|542.64|540.34|542.5|540.2|8
1734042830000|2024-12-12 22:33:50|542.65|540.35|542.68|540.38|542.68|540.38|542.65|540.35|3
1734042840000|2024-12-12 22:34:00|542.72|540.42|542.85|540.55|542.88|540.58|542.69|540.39|10
1734042850000|2024-12-12 22:34:10|542.87|540.57|542.88|540.58|542.88|540.58|542.85|540.55|4
1734042860000|2024-12-12 22:34:20|542.87|540.57|542.86|540.56|542.87|540.57|542.86|540.56|2
1734042870000|2024-12-12 22:34:30|542.85|540.55|542.68|540.38|542.85|540.55|542.68|540.38|11
1734042880000|2024-12-12 22:34:40|542.75|540.45|542.88|540.58|542.88|540.58|542.75|540.45|8
1734042900000|2024-12-12 22:35:00|542.82|540.52|542.79|540.49|542.82|540.52|542.79|540.49|2
1734042910000|2024-12-12 22:35:10|542.76|540.46|542.76|540.46|542.76|540.46|542.76|540.46|1
1734042920000|2024-12-12 22:35:20|542.75|540.45|542.59|540.29|542.75|540.45|542.59|540.29|10
1734042930000|2024-12-12 22:35:30|542.58|540.28|542.36|540.06|542.59|540.29|542.32|540.02|13
1734042940000|2024-12-12 22:35:40|542.35|540.05|542.31|540.01|542.39|540.09|542.3|540|19
1734042950000|2024-12-12 22:35:50|542.3|540|542.14|539.84|542.3|540|542.14|539.84|13
1734042960000|2024-12-12 22:36:00|542.12|539.82|541.99|539.69|542.17|539.87|541.99|539.69|7
1734042970000|2024-12-12 22:36:10|542.03|539.73|541.64|539.34|542.03|539.73|541.6|539.3|19
1734042980000|2024-12-12 22:36:20|541.6|539.3|541.7|539.4|541.7|539.4|541.46|539.16|14
1734042990000|2024-12-12 22:36:30|541.74|539.44|541.6|539.3|541.8|539.5|541.57|539.27|14
1734043000000|2024-12-12 22:36:40|541.59|539.29|541.57|539.27|541.6|539.3|541.57|539.27|6
1734043010000|2024-12-12 22:36:50|541.59|539.29|541.36|539.06|541.59|539.29|541.36|539.06|9
1734043020000|2024-12-12 22:37:00|541.34|539.04|541.06|538.76|541.42|539.12|541.06|538.76|13
1734043030000|2024-12-12 22:37:10|541.03|538.73|540.88|538.58|541.04|538.74|540.83|538.53|17
1734043040000|2024-12-12 22:37:20|540.87|538.57|541.2|538.9|541.2|538.9|540.87|538.57|20
1734043050000|2024-12-12 22:37:30|541.21|538.91|541.15|538.85|541.24|538.94|541.15|538.85|12
1734043060000|2024-12-12 22:37:40|541.16|538.86|541.05|538.75|541.16|538.86|541.05|538.75|7
1734043070000|2024-12-12 22:37:50|541.04|538.74|540.96|538.66|541.04|538.74|540.96|538.66|4
1734043090000|2024-12-12 22:38:10|540.95|538.65|541.13|538.83|541.13|538.83|540.95|538.65|10
1734043100000|2024-12-12 22:38:20|541.14|538.84|541.22|538.92|541.22|538.92|541.13|538.83|6
1734043110000|2024-12-12 22:38:30|541.3|539|541.39|539.09|541.39|539.09|541.3|539|2
1734043120000|2024-12-12 22:38:40|541.49|539.19|541.99|539.69|541.99|539.69|541.49|539.19|3
1734043170000|2024-12-12 22:39:30|542.21|539.91|542.5|540.2|542.5|540.2|542.21|539.91|4
1734043180000|2024-12-12 22:39:40|542.51|540.21|542.87|540.57|542.87|540.57|542.51|540.21|5
1734043200000|2024-12-12 22:40:00|542.86|540.56|542.44|540.14|542.86|540.56|542.44|540.14|15
1734043210000|2024-12-12 22:40:10|542.38|540.08|542.75|540.45|542.75|540.45|542.33|540.03|15
1734043220000|2024-12-12 22:40:20|542.76|540.46|542.87|540.57|542.87|540.57|542.76|540.46|2
1734043240000|2024-12-12 22:40:40|542.75|540.45|542.76|540.46|542.77|540.47|542.75|540.45|3
1734043250000|2024-12-12 22:40:50|542.74|540.44|542.66|540.36|542.75|540.45|542.66|540.36|9
1734043260000|2024-12-12 22:41:00|542.67|540.37|542.49|540.19|542.67|540.37|542.49|540.19|8
1734043270000|2024-12-12 22:41:10|542.51|540.21|542.56|540.26|542.56|540.26|542.5|540.2|9
1734043280000|2024-12-12 22:41:20|542.64|540.34|542.62|540.32|542.64|540.34|542.61|540.31|13
1734043290000|2024-12-12 22:41:30|542.63|540.33|542.63|540.33|542.63|540.33|542.63|540.33|1
1734043300000|2024-12-12 22:41:40|542.66|540.36|542.67|540.37|542.67|540.37|542.64|540.34|6
1734043310000|2024-12-12 22:41:50|542.69|540.39|542.46|540.16|542.69|540.39|542.43|540.13|9
1734043320000|2024-12-12 22:42:00|542.47|540.17|542.48|540.18|542.48|540.18|542.47|540.17|4
1734043330000|2024-12-12 22:42:10|542.51|540.21|542.6|540.3|542.61|540.31|542.51|540.21|7
1734043340000|2024-12-12 22:42:20|542.59|540.29|542.67|540.37|542.68|540.38|542.59|540.29|10
1734043350000|2024-12-12 22:42:30|542.66|540.36|542.68|540.38|542.68|540.38|542.66|540.36|3
1734043360000|2024-12-12 22:42:40|542.69|540.39|542.72|540.42|542.72|540.42|542.69|540.39|5
1734043370000|2024-12-12 22:42:50|542.71|540.41|542.67|540.37|542.71|540.41|542.66|540.36|6
1734043380000|2024-12-12 22:43:00|542.68|540.38|542.69|540.39|542.71|540.41|542.68|540.38|4
1734043390000|2024-12-12 22:43:10|542.7|540.4|542.87|540.57|542.87|540.57|542.7|540.4|2
1734043450000|2024-12-12 22:44:10|542.98|540.68|543.1|540.8|543.1|540.8|542.98|540.68|2
1734043460000|2024-12-12 22:44:20|543.15|540.85|544.05|541.75|544.08|541.78|543.15|540.85|10
1734043470000|2024-12-12 22:44:30|544.06|541.76|544.04|541.74|544.06|541.76|544.03|541.73|5
1734043480000|2024-12-12 22:44:40|544.01|541.71|544.02|541.72|544.02|541.72|544.01|541.71|2
1734043490000|2024-12-12 22:44:50|543.98|541.68|543.98|541.68|544|541.7|543.91|541.61|5
1734043500000|2024-12-12 22:45:00|543.99|541.69|544.24|541.94|544.34|542.04|543.99|541.69|11
1734043510000|2024-12-12 22:45:10|544.23|541.93|544.2|541.9|544.23|541.93|544.12|541.82|10
1734043520000|2024-12-12 22:45:20|544.19|541.89|544.03|541.73|544.19|541.89|544.03|541.73|14
1734043530000|2024-12-12 22:45:30|544.07|541.77|544.07|541.77|544.1|541.8|544.05|541.75|12
1734043540000|2024-12-12 22:45:40|544.05|541.75|544.05|541.75|544.05|541.75|544.05|541.75|1
1734043550000|2024-12-12 22:45:50|544.04|541.74|543.88|541.58|544.04|541.74|543.88|541.58|8
1734043560000|2024-12-12 22:46:00|543.86|541.56|543.79|541.49|543.86|541.56|543.76|541.46|14
1734043570000|2024-12-12 22:46:10|543.76|541.46|543.74|541.44|543.77|541.47|543.74|541.44|12
1734043580000|2024-12-12 22:46:20|543.75|541.45|543.73|541.43|543.76|541.46|543.73|541.43|7
1734043590000|2024-12-12 22:46:30|543.74|541.44|543.76|541.46|543.77|541.47|543.74|541.44|8
1734043600000|2024-12-12 22:46:40|543.77|541.47|543.75|541.45|543.78|541.48|543.74|541.44|9
1734043610000|2024-12-12 22:46:50|543.76|541.46|543.74|541.44|543.76|541.46|543.74|541.44|3
1734043620000|2024-12-12 22:47:00|543.73|541.43|543.73|541.43|543.76|541.46|543.72|541.42|8
1734043630000|2024-12-12 22:47:10|543.72|541.42|543.66|541.36|543.72|541.42|543.66|541.36|9
1734043640000|2024-12-12 22:47:20|543.67|541.37|543.51|541.21|543.67|541.37|543.48|541.18|13
1734043650000|2024-12-12 22:47:30|543.47|541.17|543.45|541.15|543.47|541.17|543.45|541.15|6
1734043660000|2024-12-12 22:47:40|543.43|541.13|543.4|541.1|543.44|541.14|543.38|541.08|8
1734043670000|2024-12-12 22:47:50|543.39|541.09|543.4|541.1|543.4|541.1|543.39|541.09|2
1734043680000|2024-12-12 22:48:00|543.39|541.09|543.39|541.09|543.4|541.1|543.39|541.09|3
1734043690000|2024-12-12 22:48:10|543.38|541.08|543.37|541.07|543.38|541.08|543.37|541.07|2
1734043700000|2024-12-12 22:48:20|543.38|541.08|543.59|541.29|543.59|541.29|543.38|541.08|13
1734043710000|2024-12-12 22:48:30|543.63|541.33|543.67|541.37|543.67|541.37|543.63|541.33|5
1734043720000|2024-12-12 22:48:40|543.65|541.35|543.64|541.34|543.67|541.37|543.64|541.34|4
1734043730000|2024-12-12 22:48:50|543.63|541.33|543.65|541.35|543.66|541.36|543.63|541.33|4
1734043750000|2024-12-12 22:49:10|543.63|541.33|543.63|541.33|543.63|541.33|543.63|541.33|1
1734043760000|2024-12-12 22:49:20|543.6|541.3|543.59|541.29|543.6|541.3|543.59|541.29|2
1734043770000|2024-12-12 22:49:30|543.58|541.28|543.59|541.29|543.59|541.29|543.57|541.27|3
1734043780000|2024-12-12 22:49:40|543.58|541.28|543.56|541.26|543.58|541.28|543.56|541.26|5
1734043790000|2024-12-12 22:49:50|543.55|541.25|543.44|541.14|543.55|541.25|543.43|541.13|8
1734043800000|2024-12-12 22:50:00|543.43|541.13|543.37|541.07|543.43|541.13|543.36|541.06|13
1734043810000|2024-12-12 22:50:10|543.31|541.01|543.25|540.95|543.31|541.01|543.25|540.95|6
1734043820000|2024-12-12 22:50:20|543.22|540.92|543.05|540.75|543.23|540.93|543.05|540.75|12
1734043830000|2024-12-12 22:50:30|543.04|540.74|542.97|540.67|543.04|540.74|542.97|540.67|5
1734043840000|2024-12-12 22:50:40|542.95|540.65|542.89|540.59|542.95|540.65|542.87|540.57|8
1734043850000|2024-12-12 22:50:50|542.88|540.58|542.76|540.46|542.88|540.58|542.76|540.46|9
1734043860000|2024-12-12 22:51:00|542.75|540.45|542.65|540.35|542.75|540.45|542.65|540.35|7
1734043870000|2024-12-12 22:51:10|542.64|540.34|542.62|540.32|542.64|540.34|542.59|540.29|5
1734043880000|2024-12-12 22:51:20|542.57|540.27|542.55|540.25|542.57|540.27|542.53|540.23|7
1734043890000|2024-12-12 22:51:30|542.56|540.26|542.56|540.26|542.56|540.26|542.55|540.25|3
1734043900000|2024-12-12 22:51:40|542.68|540.38|542.68|540.38|542.68|540.38|542.68|540.38|1
1734043910000|2024-12-12 22:51:50|542.67|540.37|542.66|540.36|542.67|540.37|542.66|540.36|4
1734043920000|2024-12-12 22:52:00|542.71|540.41|542.77|540.47|542.77|540.47|542.68|540.38|10
1734043930000|2024-12-12 22:52:10|542.79|540.49|542.9|540.6|542.91|540.61|542.79|540.49|8
1734043940000|2024-12-12 22:52:20|542.91|540.61|542.95|540.65|542.95|540.65|542.91|540.61|2
1734043980000|2024-12-12 22:53:00|542.96|540.66|543.25|540.95|543.25|540.95|542.96|540.66|4
1734044000000|2024-12-12 22:53:20|543.3|541|543.36|541.06|543.36|541.06|543.3|541|2
1734044010000|2024-12-12 22:53:30|543.4|541.1|543.45|541.15|543.45|541.15|543.4|541.1|2
1734044040000|2024-12-12 22:54:00|543.43|541.13|543.43|541.13|543.44|541.14|543.42|541.12|5
1734044070000|2024-12-12 22:54:30|543.38|541.08|543.35|541.05|543.39|541.09|543.35|541.05|5
1734044080000|2024-12-12 22:54:40|543.36|541.06|543.36|541.06|543.36|541.06|543.36|541.06|1
1734044090000|2024-12-12 22:54:50|543.39|541.09|543.38|541.08|543.45|541.15|543.38|541.08|4
1734044100000|2024-12-12 22:55:00|543.37|541.07|542.92|540.62|543.37|541.07|542.92|540.62|15
1734044110000|2024-12-12 22:55:10|542.91|540.61|542.31|540.01|542.91|540.61|542.31|540.01|27
1734044120000|2024-12-12 22:55:20|542.3|540|541.84|539.54|542.3|540|541.84|539.54|20
1734044130000|2024-12-12 22:55:30|541.86|539.56|541.47|539.17|541.86|539.56|541.47|539.17|16
1734044140000|2024-12-12 22:55:40|541.46|539.16|541.52|539.22|541.52|539.22|541.42|539.12|18
1734044150000|2024-12-12 22:55:50|541.53|539.23|541.39|539.09|541.54|539.24|541.39|539.09|18
1734044160000|2024-12-12 22:56:00|541.38|539.08|541.28|538.98|541.41|539.11|541.25|538.95|12
1734044170000|2024-12-12 22:56:10|541.29|538.99|541.57|539.27|541.65|539.35|541.27|538.97|17
1734044180000|2024-12-12 22:56:20|541.6|539.3|541.63|539.33|541.63|539.33|541.57|539.27|12
1734044190000|2024-12-12 22:56:30|541.64|539.34|541.39|539.09|541.65|539.35|541.39|539.09|12
1734044200000|2024-12-12 22:56:40|541.38|539.08|541.41|539.11|541.46|539.16|541.38|539.08|8
1734044210000|2024-12-12 22:56:50|541.42|539.12|541.63|539.33|541.63|539.33|541.38|539.08|17
1734044220000|2024-12-12 22:57:00|541.64|539.34|541.65|539.35|541.66|539.36|541.64|539.34|6
1734044230000|2024-12-12 22:57:10|541.66|539.36|542.61|540.31|542.61|540.31|541.52|539.22|19
1734044240000|2024-12-12 22:57:20|542.64|540.34|542.62|540.32|542.76|540.46|542.56|540.26|19
1734044250000|2024-12-12 22:57:30|542.61|540.31|542.7|540.4|542.7|540.4|542.61|540.31|8
1734044260000|2024-12-12 22:57:40|542.72|540.42|542.8|540.5|542.82|540.52|542.72|540.42|6
1734044270000|2024-12-12 22:57:50|542.81|540.51|542.88|540.58|542.88|540.58|542.81|540.51|4
1734044280000|2024-12-12 22:58:00|542.74|540.44|542.88|540.58|542.88|540.58|542.74|540.44|2
1734044290000|2024-12-12 22:58:10|542.83|540.53|542.35|540.05|542.83|540.53|542.33|540.03|19
1734044300000|2024-12-12 22:58:20|542.32|540.02|542.57|540.27|542.61|540.31|542.32|540.02|27
1734044310000|2024-12-12 22:58:30|542.56|540.26|542.59|540.29|542.66|540.36|542.56|540.26|7
1734044320000|2024-12-12 22:58:40|542.58|540.28|542.36|540.06|542.58|540.28|542.32|540.02|20
1734044330000|2024-12-12 22:58:50|542.28|539.98|542.04|539.74|542.28|539.98|541.97|539.67|27
1734044340000|2024-12-12 22:59:00|542.03|539.73|542.41|540.11|542.41|540.11|542.03|539.73|21
1734044360000|2024-12-12 22:59:20|542.64|540.34|542.82|540.52|542.86|540.56|542.64|540.34|7
1734044370000|2024-12-12 22:59:30|542.83|540.53|542.88|540.58|542.88|540.58|542.83|540.53|10
1734044380000|2024-12-12 22:59:40|542.82|540.52|542.68|540.38|542.83|540.53|542.67|540.37|10
1734044390000|2024-12-12 22:59:50|542.67|540.37|542.67|540.37|542.67|540.37|542.61|540.31|13
1734044400000|2024-12-12 23:00:00|542.75|540.45|542.88|540.58|542.88|540.58|542.75|540.45|19
1734044410000|2024-12-12 23:00:10|542.86|540.56|542.86|540.56|542.86|540.56|542.86|540.56|1
1734044420000|2024-12-12 23:00:20|542.82|540.52|542.88|540.58|542.88|540.58|542.82|540.52|2
1734044430000|2024-12-12 23:00:30|542.5|540.2|542.33|540.03|542.5|540.2|542.18|539.88|12
1734044440000|2024-12-12 23:00:40|542.32|540.02|542.63|540.33|542.69|540.39|542.32|540.02|27
1734044450000|2024-12-12 23:00:50|542.62|540.32|542.34|540.04|542.62|540.32|542.34|540.04|15
1734044460000|2024-12-12 23:01:00|542.24|539.94|542.57|540.27|542.57|540.27|542.23|539.93|26
1734044470000|2024-12-12 23:01:10|542.58|540.28|542.75|540.45|542.8|540.5|542.58|540.28|21
1734044480000|2024-12-12 23:01:20|542.76|540.46|542.77|540.47|542.81|540.51|542.7|540.4|19
1734044490000|2024-12-12 23:01:30|542.76|540.46|542.77|540.47|542.79|540.49|542.75|540.45|17
1734044500000|2024-12-12 23:01:40|542.78|540.48|542.88|540.58|542.88|540.58|542.78|540.48|9
1734044520000|2024-12-12 23:02:00|542.82|540.52|542.88|540.58|542.88|540.58|542.82|540.52|5
1734044530000|2024-12-12 23:02:10|542.87|540.57|542.88|540.58|542.88|540.58|542.85|540.55|4
1734044560000|2024-12-12 23:02:40|542.94|540.64|543.38|541.08|543.38|541.08|542.94|540.64|6
1734044590000|2024-12-12 23:03:10|543.35|541.05|543.29|540.99|543.35|541.05|543.27|540.97|5
1734044600000|2024-12-12 23:03:20|543.3|541|543.28|540.98|543.33|541.03|543.19|540.89|14
1734044610000|2024-12-12 23:03:30|543.3|541|543.17|540.87|543.3|541|543.17|540.87|23
1734044620000|2024-12-12 23:03:40|543.16|540.86|542.93|540.63|543.28|540.98|542.93|540.63|20
1734044630000|2024-12-12 23:03:50|542.96|540.66|542.74|540.44|543.08|540.78|542.74|540.44|25
1734044640000|2024-12-12 23:04:00|542.75|540.45|542.42|540.12|542.78|540.48|542.42|540.12|21
1734044650000|2024-12-12 23:04:10|542.41|540.11|542.41|540.11|542.43|540.13|542.3|540|18
1734044660000|2024-12-12 23:04:20|542.43|540.13|542.79|540.49|542.79|540.49|542.38|540.08|28
1734044670000|2024-12-12 23:04:30|542.73|540.43|542.49|540.19|542.82|540.52|542.48|540.18|25
1734044680000|2024-12-12 23:04:40|542.54|540.24|542.76|540.46|542.79|540.49|542.49|540.19|22
1734044690000|2024-12-12 23:04:50|542.68|540.38|542.21|539.91|542.68|540.38|542.2|539.9|24
1734044700000|2024-12-12 23:05:00|542.22|539.92|542.74|540.44|542.76|540.46|542.22|539.92|25
1734044710000|2024-12-12 23:05:10|542.75|540.45|542.81|540.51|542.9|540.6|542.75|540.45|10
1734044720000|2024-12-12 23:05:20|542.8|540.5|542.85|540.55|542.85|540.55|542.73|540.43|18
1734044730000|2024-12-12 23:05:30|542.87|540.57|542.9|540.6|542.9|540.6|542.87|540.57|2
1734044740000|2024-12-12 23:05:40|542.85|540.55|542.28|539.98|542.85|540.55|542.2|539.9|23
1734044750000|2024-12-12 23:05:50|542.29|539.99|542.63|540.33|542.65|540.35|542.29|539.99|20
1734044760000|2024-12-12 23:06:00|542.6|540.3|542.75|540.45|542.75|540.45|542.47|540.17|17
1734044770000|2024-12-12 23:06:10|542.76|540.46|542.9|540.6|542.9|540.6|542.76|540.46|9
1734044790000|2024-12-12 23:06:30|542.8|540.5|542.74|540.44|542.84|540.54|542.74|540.44|10
1734044800000|2024-12-12 23:06:40|542.73|540.43|542.63|540.33|542.77|540.47|542.57|540.27|23
1734044810000|2024-12-12 23:06:50|542.65|540.35|542.62|540.32|542.67|540.37|542.59|540.29|13
1734044820000|2024-12-12 23:07:00|542.65|540.35|542.56|540.26|542.68|540.38|542.54|540.24|16
1734044830000|2024-12-12 23:07:10|542.55|540.25|542.35|540.05|542.55|540.25|542.34|540.04|13
1734044840000|2024-12-12 23:07:20|542.34|540.04|542.61|540.31|542.65|540.35|542.34|540.04|21
1734044850000|2024-12-12 23:07:30|542.6|540.3|542.61|540.31|542.62|540.32|542.58|540.28|10
1734044860000|2024-12-12 23:07:40|542.6|540.3|542.62|540.32|542.62|540.32|542.6|540.3|5
1734044870000|2024-12-12 23:07:50|542.61|540.31|542.41|540.11|542.61|540.31|542.41|540.11|7
1734044880000|2024-12-12 23:08:00|542.4|540.1|542.11|539.81|542.41|540.11|542.11|539.81|13
1734044890000|2024-12-12 23:08:10|541.99|539.69|541.99|539.69|542.09|539.79|541.94|539.64|22
1734044900000|2024-12-12 23:08:20|542|539.7|542.49|540.19|542.49|540.19|541.99|539.69|20
1734044910000|2024-12-12 23:08:30|542.5|540.2|542.63|540.33|542.63|540.33|542.5|540.2|13
1734044920000|2024-12-12 23:08:40|542.64|540.34|542.67|540.37|542.67|540.37|542.64|540.34|7
1734044930000|2024-12-12 23:08:50|542.66|540.36|542.59|540.29|542.66|540.36|542.55|540.25|16
1734044940000|2024-12-12 23:09:00|542.58|540.28|542.35|540.05|542.58|540.28|542.31|540.01|26
1734044950000|2024-12-12 23:09:10|542.34|540.04|542.46|540.16|542.47|540.17|542.29|539.99|21
1734044960000|2024-12-12 23:09:20|542.47|540.17|542.64|540.34|542.67|540.37|542.46|540.16|15
1734044970000|2024-12-12 23:09:30|542.65|540.35|542.39|540.09|542.65|540.35|542.39|540.09|19
1734044980000|2024-12-12 23:09:40|542.38|540.08|541.86|539.56|542.38|540.08|541.86|539.56|19
1734044990000|2024-12-12 23:09:50|542.03|539.73|541.75|539.45|542.03|539.73|541.75|539.45|16
1734045000000|2024-12-12 23:10:00|541.76|539.46|542.09|539.79|542.25|539.95|541.76|539.46|27
1734045010000|2024-12-12 23:10:10|542.08|539.78|541.95|539.65|542.14|539.84|541.94|539.64|18
1734045020000|2024-12-12 23:10:20|541.91|539.61|542.05|539.75|542.05|539.75|541.91|539.61|9
1734045030000|2024-12-12 23:10:30|542.04|539.74|542.46|540.16|542.46|540.16|541.99|539.69|17
1734045040000|2024-12-12 23:10:40|542.45|540.15|542.57|540.27|542.62|540.32|542.32|540.02|29
1734045050000|2024-12-12 23:10:50|542.53|540.23|542.48|540.18|542.6|540.3|542.39|540.09|27
1734045060000|2024-12-12 23:11:00|542.47|540.17|542.36|540.06|542.47|540.17|542.3|540|25
1734045070000|2024-12-12 23:11:10|542.33|540.03|542.67|540.37|542.67|540.37|542.3|540|27
1734045080000|2024-12-12 23:11:20|542.66|540.36|542.57|540.27|542.66|540.36|542.57|540.27|17
1734045090000|2024-12-12 23:11:30|542.59|540.29|542.56|540.26|542.6|540.3|542.46|540.16|28
1734045100000|2024-12-12 23:11:40|542.58|540.28|542.68|540.38|542.68|540.38|542.56|540.26|9
1734045120000|2024-12-12 23:12:00|542.59|540.29|542.5|540.2|542.59|540.29|542.28|539.98|22
1734045130000|2024-12-12 23:12:10|542.49|540.19|542.3|540|542.49|540.19|542.25|539.95|28
1734045140000|2024-12-12 23:12:20|542.23|539.93|542.3|540|542.3|540|542.12|539.82|24
1734045150000|2024-12-12 23:12:30|542.27|539.97|542.23|539.93|542.29|539.99|542.16|539.86|14
1734045160000|2024-12-12 23:12:40|542.25|539.95|542.1|539.8|542.25|539.95|542.1|539.8|17
1734045170000|2024-12-12 23:12:50|542.08|539.78|541.95|539.65|542.08|539.78|541.85|539.55|20
1734045180000|2024-12-12 23:13:00|542.06|539.76|542.3|540|542.3|540|542.06|539.76|25
1734045190000|2024-12-12 23:13:10|542.25|539.95|542.06|539.76|542.25|539.95|542.06|539.76|18
1734045200000|2024-12-12 23:13:20|542.07|539.77|542.16|539.86|542.23|539.93|541.89|539.59|25
1734045210000|2024-12-12 23:13:30|542.17|539.87|542.16|539.86|542.26|539.96|542.04|539.74|26
1734045220000|2024-12-12 23:13:40|542.17|539.87|542.13|539.83|542.26|539.96|542.1|539.8|25
1734045230000|2024-12-12 23:13:50|542.12|539.82|542.1|539.8|542.17|539.87|541.88|539.58|32
1734045240000|2024-12-12 23:14:00|542.12|539.82|542.05|539.75|542.12|539.82|542.02|539.72|20
1734045250000|2024-12-12 23:14:10|542.06|539.76|542.04|539.74|542.14|539.84|541.83|539.53|27
1734045260000|2024-12-12 23:14:20|542.03|539.73|542.05|539.75|542.11|539.81|542.02|539.72|18
1734045270000|2024-12-12 23:14:30|542.03|539.73|542.16|539.86|542.16|539.86|542.03|539.73|23
1734045280000|2024-12-12 23:14:40|542.17|539.87|542.28|539.98|542.3|540|542.17|539.87|10
1734045290000|2024-12-12 23:14:50|542.29|539.99|542.22|539.92|542.3|540|542.12|539.82|18
1734045300000|2024-12-12 23:15:00|542.23|539.93|542.3|540|542.3|540|542.22|539.92|13
1734045310000|2024-12-12 23:15:10|542.27|539.97|542.3|540|542.3|540|542.27|539.97|4
1734045320000|2024-12-12 23:15:20|542.27|539.97|542.25|539.95|542.27|539.97|542.17|539.87|13
1734045330000|2024-12-12 23:15:30|542.26|539.96|542.17|539.87|542.26|539.96|542.04|539.74|17
1734045340000|2024-12-12 23:15:40|542.16|539.86|542.3|540|542.3|540|542.16|539.86|8
1734045370000|2024-12-12 23:16:10|542.4|540.1|542.47|540.17|542.47|540.17|542.4|540.1|2
1734045380000|2024-12-12 23:16:20|542.49|540.19|542.52|540.22|542.52|540.22|542.49|540.19|2
1734045410000|2024-12-12 23:16:50|542.61|540.31|542.71|540.41|542.71|540.41|542.61|540.31|2
1734045420000|2024-12-12 23:17:00|542.64|540.34|542.68|540.38|542.71|540.41|542.64|540.34|10
1734045430000|2024-12-12 23:17:10|542.69|540.39|542.44|540.14|542.69|540.39|542.38|540.08|28
1734045440000|2024-12-12 23:17:20|542.48|540.18|542.44|540.14|542.5|540.2|542.43|540.13|19
1734045450000|2024-12-12 23:17:30|542.45|540.15|542.42|540.12|542.48|540.18|542.39|540.09|15
1734045460000|2024-12-12 23:17:40|542.41|540.11|542.43|540.13|542.51|540.21|542.41|540.11|21
1734045470000|2024-12-12 23:17:50|542.46|540.16|542.43|540.13|542.51|540.21|542.4|540.1|22
1734045480000|2024-12-12 23:18:00|542.41|540.11|542.55|540.25|542.56|540.26|542.4|540.1|10
1734045490000|2024-12-12 23:18:10|542.56|540.26|542.7|540.4|542.7|540.4|542.55|540.25|19
1734045500000|2024-12-12 23:18:20|542.71|540.41|542.71|540.41|542.71|540.41|542.69|540.39|4
1734045510000|2024-12-12 23:18:30|542.69|540.39|542.58|540.28|542.71|540.41|542.47|540.17|13
1734045520000|2024-12-12 23:18:40|542.62|540.32|542.46|540.16|542.65|540.35|542.36|540.06|17
1734045530000|2024-12-12 23:18:50|542.45|540.15|542.4|540.1|542.45|540.15|542.38|540.08|17
1734045540000|2024-12-12 23:19:00|542.39|540.09|542.3|540|542.41|540.11|542.29|539.99|16
1734045550000|2024-12-12 23:19:10|542.33|540.03|540.74|538.44|542.33|540.03|540.74|538.44|37
1734045560000|2024-12-12 23:19:20|540.66|538.36|540.68|538.38|540.83|538.53|540.48|538.18|32
1734045570000|2024-12-12 23:19:30|540.66|538.36|541.09|538.79|541.09|538.79|540.66|538.36|22
1734045580000|2024-12-12 23:19:40|541.03|538.73|540.93|538.63|541.08|538.78|540.92|538.62|21
1734045590000|2024-12-12 23:19:50|540.94|538.64|540.68|538.38|540.94|538.64|540.56|538.26|18
1734045600000|2024-12-12 23:20:00|540.69|538.39|540.68|538.38|540.7|538.4|540.5|538.2|25
1734045610000|2024-12-12 23:20:10|540.7|538.4|540.15|537.85|540.72|538.42|540.15|537.85|32
1734045620000|2024-12-12 23:20:20|540.08|537.78|540.28|537.98|540.33|538.03|539.98|537.68|25
1734045630000|2024-12-12 23:20:30|540.25|537.95|540.17|537.87|540.25|537.95|540.1|537.8|27
1734045640000|2024-12-12 23:20:40|540.16|537.86|540.47|538.17|540.47|538.17|540.16|537.86|18
1734045650000|2024-12-12 23:20:50|540.45|538.15|540.44|538.14|540.45|538.15|540.4|538.1|7
1734045660000|2024-12-12 23:21:00|540.41|538.11|540.47|538.17|540.47|538.17|540.36|538.06|8
1734045680000|2024-12-12 23:21:20|540.43|538.13|540.47|538.17|540.47|538.17|540.4|538.1|14
1734045690000|2024-12-12 23:21:30|540.45|538.15|540.3|538|540.45|538.15|540.26|537.96|10
1734045700000|2024-12-12 23:21:40|540.29|537.99|540.45|538.15|540.46|538.16|540.29|537.99|22
1734045710000|2024-12-12 23:21:50|540.46|538.16|540.4|538.1|540.47|538.17|540.4|538.1|19
1734045720000|2024-12-12 23:22:00|540.41|538.11|540.07|537.77|540.41|538.11|540.07|537.77|22
1734045730000|2024-12-12 23:22:10|540.08|537.78|539.87|537.57|540.22|537.92|539.87|537.57|30
1734045740000|2024-12-12 23:22:20|539.89|537.59|540.08|537.78|540.08|537.78|539.86|537.56|24
1734045750000|2024-12-12 23:22:30|540.06|537.76|540.13|537.83|540.15|537.85|540.02|537.72|27
1734045760000|2024-12-12 23:22:40|540.14|537.84|539.97|537.67|540.2|537.9|539.92|537.62|29
1734045770000|2024-12-12 23:22:50|539.95|537.65|540.17|537.87|540.17|537.87|539.95|537.65|26
1734045780000|2024-12-12 23:23:00|540.16|537.86|539.94|537.64|540.18|537.88|539.89|537.59|28
1734045790000|2024-12-12 23:23:10|539.97|537.67|539.89|537.59|540.12|537.82|539.88|537.58|20
1734045800000|2024-12-12 23:23:20|539.86|537.56|539.58|537.28|539.86|537.56|539.53|537.23|28
1734045810000|2024-12-12 23:23:30|539.55|537.25|539.69|537.39|539.69|537.39|539.55|537.25|14
1734045820000|2024-12-12 23:23:40|539.65|537.35|539.57|537.27|539.76|537.46|539.56|537.26|29
1734045830000|2024-12-12 23:23:50|539.56|537.26|539.28|536.98|539.56|537.26|539.13|536.83|27
1734045840000|2024-12-12 23:24:00|539.29|536.99|539.26|536.96|539.3|537|539.22|536.92|20
1734045850000|2024-12-12 23:24:10|539.27|536.97|539.07|536.77|539.27|536.97|539.07|536.77|24
1734045860000|2024-12-12 23:24:20|539.06|536.76|539.05|536.75|539.13|536.83|539.05|536.75|10
1734045900000|2024-12-12 23:25:00|539.13|536.83|539.22|536.92|539.22|536.92|539.13|536.83|9
1734045910000|2024-12-12 23:25:10|539.23|536.93|539.25|536.95|539.25|536.95|539.18|536.88|8
1734045930000|2024-12-12 23:25:30|539.26|536.96|539.7|537.4|539.7|537.4|539.26|536.96|3
1734045950000|2024-12-12 23:25:50|539.77|537.47|539.84|537.54|539.84|537.54|539.77|537.47|2
1734045960000|2024-12-12 23:26:00|540.11|537.81|540.47|538.17|540.47|538.17|540.11|537.81|13
1734045970000|2024-12-12 23:26:10|540.43|538.13|540.19|537.89|540.43|538.13|540.12|537.82|19
1734045980000|2024-12-12 23:26:20|540.2|537.9|540.14|537.84|540.32|538.02|540.08|537.78|31
1734045990000|2024-12-12 23:26:30|540.15|537.85|540.15|537.85|540.22|537.92|540.12|537.82|18
1734046000000|2024-12-12 23:26:40|540.14|537.84|539.92|537.62|540.14|537.84|539.92|537.62|14
1734046010000|2024-12-12 23:26:50|539.94|537.64|540.02|537.72|540.05|537.75|539.93|537.63|32
1734046020000|2024-12-12 23:27:00|540.03|537.73|539.86|537.56|540.1|537.8|539.86|537.56|19
1734046030000|2024-12-12 23:27:10|539.83|537.53|539.65|537.35|539.84|537.54|539.6|537.3|22
1734046040000|2024-12-12 23:27:20|539.64|537.34|539.75|537.45|539.8|537.5|539.6|537.3|21
1734046050000|2024-12-12 23:27:30|539.71|537.41|539.48|537.18|539.71|537.41|539.47|537.17|11
1734046060000|2024-12-12 23:27:40|539.49|537.19|539.86|537.56|539.89|537.59|539.49|537.19|24
1734046070000|2024-12-12 23:27:50|539.87|537.57|539.87|537.57|539.88|537.58|539.86|537.56|9
1734046080000|2024-12-12 23:28:00|539.86|537.56|539.81|537.51|539.86|537.56|539.75|537.45|16
1734046090000|2024-12-12 23:28:10|539.77|537.47|539.74|537.44|539.83|537.53|539.71|537.41|25
1734046100000|2024-12-12 23:28:20|539.73|537.43|539.89|537.59|539.89|537.59|539.72|537.42|18
1734046190000|2024-12-12 23:29:50|540.08|537.78|540.27|537.97|540.27|537.97|540.08|537.78|2
1734046210000|2024-12-12 23:30:10|540.33|538.03|540.4|538.1|540.4|538.1|540.33|538.03|2
1734046220000|2024-12-12 23:30:20|540.38|538.08|540.37|538.07|540.38|538.08|540.27|537.97|20
1734046230000|2024-12-12 23:30:30|540.33|538.03|540.3|538|540.36|538.06|540.29|537.99|16
1734046240000|2024-12-12 23:30:40|540.29|537.99|540.22|537.92|540.29|537.99|540.18|537.88|12
1734046250000|2024-12-12 23:30:50|540.23|537.93|540.4|538.1|540.4|538.1|540.23|537.93|8
1734046260000|2024-12-12 23:31:00|540.43|538.13|540.47|538.17|540.47|538.17|540.43|538.13|2
1734046320000|2024-12-12 23:32:00|540.53|538.23|540.59|538.29|540.59|538.29|540.53|538.23|2
1734046340000|2024-12-12 23:32:20|540.55|538.25|540.59|538.29|540.59|538.29|540.55|538.25|3
1734046350000|2024-12-12 23:32:30|540.56|538.26|540.59|538.29|540.59|538.29|540.56|538.26|3
1734046370000|2024-12-12 23:32:50|540.65|538.35|540.71|538.41|540.71|538.41|540.65|538.35|2
1734046380000|2024-12-12 23:33:00|540.72|538.42|540.73|538.43|540.73|538.43|540.72|538.42|2
1734046390000|2024-12-12 23:33:10|540.74|538.44|540.88|538.58|540.88|538.58|540.74|538.44|3
1734046430000|2024-12-12 23:33:50|540.91|538.61|540.95|538.65|540.95|538.65|540.91|538.61|2
1734046470000|2024-12-12 23:34:30|540.97|538.67|541|538.7|541|538.7|540.97|538.67|2
1734046510000|2024-12-12 23:35:10|541.04|538.74|541.23|538.93|541.23|538.93|541.04|538.74|3
1734046540000|2024-12-12 23:35:40|541.31|539.01|541.4|539.1|541.4|539.1|541.31|539.01|2
1734046550000|2024-12-12 23:35:50|541.39|539.09|541.37|539.07|541.39|539.09|541.37|539.07|5
1734046560000|2024-12-12 23:36:00|541.32|539.02|541.32|539.02|541.35|539.05|541.22|538.92|14
1734046570000|2024-12-12 23:36:10|541.3|539|541.31|539.01|541.33|539.03|541.3|539|7
1734046580000|2024-12-12 23:36:20|541.32|539.02|541.34|539.04|541.34|539.04|541.31|539.01|5
1734046590000|2024-12-12 23:36:30|541.35|539.05|541.34|539.04|541.38|539.08|541.34|539.04|7
1734046600000|2024-12-12 23:36:40|541.33|539.03|541.19|538.89|541.33|539.03|541.16|538.86|11
1734046610000|2024-12-12 23:36:50|541.2|538.9|541.15|538.85|541.2|538.9|541.1|538.8|8
1734046620000|2024-12-12 23:37:00|541.18|538.88|541.08|538.78|541.19|538.89|540.92|538.62|12
1734046630000|2024-12-12 23:37:10|541.09|538.79|541.18|538.88|541.3|539|541.09|538.79|9
1734046640000|2024-12-12 23:37:20|541.17|538.87|540.99|538.69|541.17|538.87|540.99|538.69|12
1734046650000|2024-12-12 23:37:30|541|538.7|541.02|538.72|541.02|538.72|540.9|538.6|11
1734046660000|2024-12-12 23:37:40|541.01|538.71|541.16|538.86|541.16|538.86|540.99|538.69|15
1734046670000|2024-12-12 23:37:50|541.17|538.87|541.14|538.84|541.27|538.97|541.14|538.84|12
1734046680000|2024-12-12 23:38:00|541.12|538.82|540.93|538.63|541.13|538.83|540.93|538.63|17
1734046690000|2024-12-12 23:38:10|540.89|538.59|540.99|538.69|541.01|538.71|540.87|538.57|16
1734046700000|2024-12-12 23:38:20|540.97|538.67|540.74|538.44|540.98|538.68|540.67|538.37|22
1734046710000|2024-12-12 23:38:30|540.73|538.43|540.77|538.47|540.95|538.65|540.73|538.43|18
1734046720000|2024-12-12 23:38:40|540.76|538.46|540.73|538.43|540.76|538.46|540.7|538.4|23
1734046730000|2024-12-12 23:38:50|540.72|538.42|540.82|538.52|540.87|538.57|540.67|538.37|23
1734046740000|2024-12-12 23:39:00|540.83|538.53|540.5|538.2|540.86|538.56|540.5|538.2|20
1734046750000|2024-12-12 23:39:10|540.49|538.19|540.61|538.31|540.64|538.34|540.42|538.12|26
1734046760000|2024-12-12 23:39:20|540.62|538.32|540.65|538.35|540.69|538.39|540.61|538.31|22
1734046770000|2024-12-12 23:39:30|540.64|538.34|540.39|538.09|540.68|538.38|540.38|538.08|22
1734046780000|2024-12-12 23:39:40|540.48|538.18|540.44|538.14|540.53|538.23|540.44|538.14|16
1734046790000|2024-12-12 23:39:50|540.42|538.12|540.42|538.12|540.5|538.2|540.32|538.02|26
1734046800000|2024-12-12 23:40:00|540.41|538.11|540.55|538.25|540.55|538.25|540.36|538.06|18
1734046810000|2024-12-12 23:40:10|540.54|538.24|540.91|538.61|540.92|538.62|540.5|538.2|21
1734046820000|2024-12-12 23:40:20|540.95|538.65|540.77|538.47|540.95|538.65|540.77|538.47|23
1734046830000|2024-12-12 23:40:30|540.78|538.48|540.82|538.52|540.83|538.53|540.72|538.42|19
1734046840000|2024-12-12 23:40:40|540.81|538.51|540.78|538.48|540.83|538.53|540.77|538.47|16
1734046850000|2024-12-12 23:40:50|540.75|538.45|540.85|538.55|540.85|538.55|540.66|538.36|20
1734046860000|2024-12-12 23:41:00|540.84|538.54|541.03|538.73|541.03|538.73|540.83|538.53|22
1734046900000|2024-12-12 23:41:40|541.05|538.75|541.08|538.78|541.08|538.78|541.05|538.75|2
1734046910000|2024-12-12 23:41:50|541.05|538.75|541.04|538.74|541.05|538.75|541.04|538.74|4
1734046920000|2024-12-12 23:42:00|541.01|538.71|541.26|538.96|541.35|539.05|541.01|538.71|13
1734046930000|2024-12-12 23:42:10|541.21|538.91|541.21|538.91|541.22|538.92|541.15|538.85|13
1734046940000|2024-12-12 23:42:20|541.2|538.9|541.25|538.95|541.27|538.97|541.2|538.9|18
1734046950000|2024-12-12 23:42:30|541.23|538.93|541.23|538.93|541.24|538.94|541.23|538.93|3
1734046960000|2024-12-12 23:42:40|541.16|538.86|540.92|538.62|541.16|538.86|540.92|538.62|18
1734046970000|2024-12-12 23:42:50|540.93|538.63|540.93|538.63|540.95|538.65|540.92|538.62|8
1734046980000|2024-12-12 23:43:00|540.94|538.64|541.07|538.77|541.08|538.78|540.93|538.63|13
1734046990000|2024-12-12 23:43:10|541.06|538.76|541.07|538.77|541.08|538.78|541|538.7|8
1734047000000|2024-12-12 23:43:20|541.08|538.78|541.27|538.97|541.28|538.98|541.08|538.78|11
1734047010000|2024-12-12 23:43:30|541.28|538.98|541.3|539|541.3|539|541.28|538.98|3
1734047030000|2024-12-12 23:43:50|541.28|538.98|541.27|538.97|541.29|538.99|541.27|538.97|4
1734047040000|2024-12-12 23:44:00|541.2|538.9|541.12|538.82|541.2|538.9|541.09|538.79|11
1734047050000|2024-12-12 23:44:10|541.11|538.81|541.14|538.84|541.16|538.86|541.1|538.8|5
1734047060000|2024-12-12 23:44:20|541.15|538.85|541.18|538.88|541.25|538.95|541.15|538.85|12
1734047070000|2024-12-12 23:44:30|541.17|538.87|541.17|538.87|541.18|538.88|541.17|538.87|3
1734047080000|2024-12-12 23:44:40|541.2|538.9|541.21|538.91|541.21|538.91|541.2|538.9|2
1734047090000|2024-12-12 23:44:50|541.2|538.9|541.14|538.84|541.2|538.9|541.14|538.84|4
1734047100000|2024-12-12 23:45:00|541.16|538.86|541.18|538.88|541.22|538.92|541.16|538.86|12
1734047110000|2024-12-12 23:45:10|541.19|538.89|541.14|538.84|541.19|538.89|541.14|538.84|12
1734047120000|2024-12-12 23:45:20|541.15|538.85|541.28|538.98|541.31|539.01|541.14|538.84|15
1734047130000|2024-12-12 23:45:30|541.31|539.01|541.35|539.05|541.35|539.05|541.31|539.01|5
1734047170000|2024-12-12 23:46:10|541.32|539.02|541.35|539.05|541.35|539.05|541.3|539|13
1734047200000|2024-12-12 23:46:40|541.33|539.03|541.32|539.02|541.35|539.05|541.31|539.01|6
1734047210000|2024-12-12 23:46:50|541.31|539.01|541.35|539.05|541.35|539.05|541.31|539.01|6
1734047270000|2024-12-12 23:47:50|541.33|539.03|541.35|539.05|541.35|539.05|541.31|539.01|6
1734047280000|2024-12-12 23:48:00|541.32|539.02|541.35|539.05|541.35|539.05|541.32|539.02|5
1734047310000|2024-12-12 23:48:30|541.31|539.01|541.24|538.94|541.31|539.01|541.13|538.83|12
1734047320000|2024-12-12 23:48:40|541.23|538.93|541.21|538.91|541.23|538.93|541.16|538.86|27
1734047330000|2024-12-12 23:48:50|541.22|538.92|541.24|538.94|541.24|538.94|541.2|538.9|13
1734047340000|2024-12-12 23:49:00|541.25|538.95|541.11|538.81|541.25|538.95|541.09|538.79|25
1734047350000|2024-12-12 23:49:10|541.09|538.79|541|538.7|541.09|538.79|540.98|538.68|21
1734047360000|2024-12-12 23:49:20|541.01|538.71|540.8|538.5|541.01|538.71|540.72|538.42|19
1734047370000|2024-12-12 23:49:30|540.71|538.41|540.61|538.31|540.71|538.41|540.55|538.25|19
1734047380000|2024-12-12 23:49:40|540.62|538.32|540.71|538.41|540.83|538.53|540.61|538.31|23
1734047390000|2024-12-12 23:49:50|540.7|538.4|540.8|538.5|540.81|538.51|540.7|538.4|11
1734047400000|2024-12-12 23:50:00|540.82|538.52|540.9|538.6|541|538.7|540.82|538.52|24
1734047410000|2024-12-12 23:50:10|540.89|538.59|540.82|538.52|540.9|538.6|540.82|538.52|12
1734047420000|2024-12-12 23:50:20|540.8|538.5|540.73|538.43|540.92|538.62|540.71|538.41|17
1734047430000|2024-12-12 23:50:30|540.78|538.48|540.46|538.16|540.79|538.49|540.42|538.12|23
1734047440000|2024-12-12 23:50:40|540.47|538.17|540.56|538.26|540.59|538.29|540.46|538.16|17
1734047450000|2024-12-12 23:50:50|540.55|538.25|540.55|538.25|540.62|538.32|540.53|538.23|21
1734047460000|2024-12-12 23:51:00|540.54|538.24|540.6|538.3|540.67|538.37|540.54|538.24|22
1734047470000|2024-12-12 23:51:10|540.59|538.29|540.68|538.38|540.68|538.38|540.55|538.25|21
1734047480000|2024-12-12 23:51:20|540.69|538.39|540.77|538.47|540.77|538.47|540.68|538.38|8
1734047490000|2024-12-12 23:51:30|540.75|538.45|540.76|538.46|540.79|538.49|540.75|538.45|8
1734047500000|2024-12-12 23:51:40|540.75|538.45|540.26|537.96|540.75|538.45|540.07|537.77|24
1734047510000|2024-12-12 23:51:50|540.27|537.97|540.18|537.88|540.42|538.12|540|537.7|23
1734047520000|2024-12-12 23:52:00|540.19|537.89|540.37|538.07|540.37|538.07|540.17|537.87|17
1734047530000|2024-12-12 23:52:10|540.39|538.09|540.38|538.08|540.51|538.21|540.38|538.08|17
1734047540000|2024-12-12 23:52:20|540.35|538.05|540.23|537.93|540.38|538.08|540.23|537.93|15
1734047550000|2024-12-12 23:52:30|540.24|537.94|540.25|537.95|540.37|538.07|540.23|537.93|23
1734047560000|2024-12-12 23:52:40|540.24|537.94|540.2|537.9|540.24|537.94|540.16|537.86|14
1734047570000|2024-12-12 23:52:50|540.25|537.95|540.26|537.96|540.3|538|540.24|537.94|6
1734047580000|2024-12-12 23:53:00|540.25|537.95|540.23|537.93|540.25|537.95|540.17|537.87|19
1734047590000|2024-12-12 23:53:10|540.22|537.92|540.22|537.92|540.23|537.93|540.19|537.89|14
1734047600000|2024-12-12 23:53:20|540.21|537.91|540.32|538.02|540.33|538.03|540.19|537.89|22
1734047610000|2024-12-12 23:53:30|540.3|538|540.45|538.15|540.47|538.17|540.3|538|14
1734047620000|2024-12-12 23:53:40|540.42|538.12|540.35|538.05|540.47|538.17|540.35|538.05|22
1734047630000|2024-12-12 23:53:50|540.37|538.07|540.38|538.08|540.42|538.12|540.35|538.05|19
1734047640000|2024-12-12 23:54:00|540.36|538.06|540.28|537.98|540.36|538.06|540.18|537.88|19
1734047650000|2024-12-12 23:54:10|540.27|537.97|540.39|538.09|540.4|538.1|540.27|537.97|12
1734047660000|2024-12-12 23:54:20|540.4|538.1|540.53|538.23|540.53|538.23|540.4|538.1|12
1734047670000|2024-12-12 23:54:30|540.52|538.22|540.49|538.19|540.54|538.24|540.46|538.16|11
1734047680000|2024-12-12 23:54:40|540.5|538.2|540.47|538.17|540.5|538.2|540.41|538.11|22
1734047690000|2024-12-12 23:54:50|540.46|538.16|540.47|538.17|540.48|538.18|540.41|538.11|18
1734047700000|2024-12-12 23:55:00|540.48|538.18|540.37|538.07|540.49|538.19|540.33|538.03|15
1734047710000|2024-12-12 23:55:10|540.29|537.99|540.24|537.94|540.31|538.01|540.22|537.92|11
1734047720000|2024-12-12 23:55:20|540.23|537.93|540.44|538.14|540.45|538.15|540.2|537.9|16
1734047730000|2024-12-12 23:55:30|540.45|538.15|540.48|538.18|540.48|538.18|540.44|538.14|15
1734047740000|2024-12-12 23:55:40|540.47|538.17|540.46|538.16|540.47|538.17|540.45|538.15|19
1734047750000|2024-12-12 23:55:50|540.45|538.15|540.45|538.15|540.46|538.16|540.34|538.04|16
1734047760000|2024-12-12 23:56:00|540.46|538.16|540.54|538.24|540.54|538.24|540.46|538.16|5
1734047890000|2024-12-12 23:58:10|540.66|538.36|540.82|538.52|540.82|538.52|540.66|538.36|5
1734047900000|2024-12-12 23:58:20|540.84|538.54|540.84|538.54|540.84|538.54|540.84|538.54|1
1734047910000|2024-12-12 23:58:30|540.96|538.66|541.09|538.79|541.09|538.79|540.96|538.66|2
1734047920000|2024-12-12 23:58:40|541.12|538.82|541.16|538.86|541.16|538.86|541.12|538.82|2
1733961600000|2024-12-12 00:00:00|548.09|545.99|548.31|546.21|548.35|546.25|548.05|545.95|23
1733961610000|2024-12-12 00:00:10|548.32|546.22|548.37|546.27|548.49|546.39|548.21|546.11|27
1733961620000|2024-12-12 00:00:20|548.41|546.31|548.22|546.12|548.45|546.35|548.08|545.98|29
1733961630000|2024-12-12 00:00:30|548.23|546.13|548.35|546.25|548.39|546.29|548.23|546.13|24
1733961640000|2024-12-12 00:00:40|548.36|546.26|548.17|546.07|548.42|546.32|548.14|546.04|17
1733961650000|2024-12-12 00:00:50|548.18|546.08|548.42|546.32|548.42|546.32|548.09|545.99|17
1733961660000|2024-12-12 00:01:00|548.41|546.31|548.49|546.39|548.49|546.39|548.41|546.31|6
1733961670000|2024-12-12 00:01:10|548.43|546.33|548.4|546.3|548.46|546.36|548.39|546.29|16
1733961680000|2024-12-12 00:01:20|548.41|546.31|548.48|546.38|548.48|546.38|548.41|546.31|12
1733961690000|2024-12-12 00:01:30|548.47|546.37|548.35|546.25|548.48|546.38|548.3|546.2|11
1733961700000|2024-12-12 00:01:40|548.36|546.26|548.33|546.23|548.44|546.34|548.33|546.23|25
1733961710000|2024-12-12 00:01:50|548.23|546.13|548.39|546.29|548.39|546.29|548.2|546.1|22
1733961720000|2024-12-12 00:02:00|548.38|546.28|548.38|546.28|548.49|546.39|548.36|546.26|10
1733961730000|2024-12-12 00:02:10|548.36|546.26|547.92|545.82|548.38|546.28|547.91|545.81|23
1733961740000|2024-12-12 00:02:20|547.91|545.81|547.41|545.31|547.91|545.81|547.31|545.21|37
1733961750000|2024-12-12 00:02:30|547.36|545.26|547.25|545.15|547.45|545.35|547.21|545.11|31
1733961760000|2024-12-12 00:02:40|547.27|545.17|548|545.9|548|545.9|547.27|545.17|31
1733961770000|2024-12-12 00:02:50|547.94|545.84|547.77|545.67|548.2|546.1|547.77|545.67|30
1733961780000|2024-12-12 00:03:00|547.79|545.69|547.93|545.83|547.94|545.84|547.54|545.44|21
1733961790000|2024-12-12 00:03:10|547.98|545.88|548.23|546.13|548.24|546.14|547.98|545.88|25
1733961800000|2024-12-12 00:03:20|548.33|546.23|548.05|545.95|548.35|546.25|547.96|545.86|26
1733961810000|2024-12-12 00:03:30|548.04|545.94|548.36|546.26|548.36|546.26|548.04|545.94|27
1733961820000|2024-12-12 00:03:40|548.37|546.27|548.39|546.29|548.46|546.36|548.23|546.13|24
1733961830000|2024-12-12 00:03:50|548.26|546.16|548.41|546.31|548.41|546.31|548.18|546.08|23
1733961840000|2024-12-12 00:04:00|548.39|546.29|548.09|545.99|548.4|546.3|548.09|545.99|32
1733961850000|2024-12-12 00:04:10|548.08|545.98|548.05|545.95|548.24|546.14|548.05|545.95|23
1733961860000|2024-12-12 00:04:20|547.93|545.83|547.97|545.87|547.97|545.87|547.65|545.55|28
1733961870000|2024-12-12 00:04:30|547.94|545.84|547.97|545.87|547.97|545.87|547.94|545.84|3
1733961880000|2024-12-12 00:04:40|547.93|545.83|547.74|545.64|547.93|545.83|547.74|545.64|5
1733961890000|2024-12-12 00:04:50|547.59|545.49|547.64|545.54|547.81|545.71|547.59|545.49|27
1733961900000|2024-12-12 00:05:00|547.63|545.53|547.31|545.21|547.63|545.53|547.29|545.19|28
1733961910000|2024-12-12 00:05:10|547.32|545.22|547.34|545.24|547.49|545.39|547.16|545.06|30
1733961920000|2024-12-12 00:05:20|547.33|545.23|547.32|545.22|547.42|545.32|547.31|545.21|21
1733961930000|2024-12-12 00:05:30|547.34|545.24|547.44|545.34|547.46|545.36|547.22|545.12|25
1733961940000|2024-12-12 00:05:40|547.49|545.39|547.83|545.73|547.83|545.73|547.42|545.32|26
1733961950000|2024-12-12 00:05:50|547.82|545.72|547.97|545.87|547.97|545.87|547.82|545.72|9
1733961960000|2024-12-12 00:06:00|547.98|545.88|548.44|546.34|548.6|546.5|547.98|545.88|23
1733961970000|2024-12-12 00:06:10|548.45|546.35|548.64|546.54|548.64|546.54|548.44|546.34|20
1733962000000|2024-12-12 00:06:40|548.65|546.55|548.63|546.53|548.67|546.57|548.61|546.51|6
1733962010000|2024-12-12 00:06:50|548.65|546.55|548.67|546.57|548.67|546.57|548.65|546.55|5
1733962020000|2024-12-12 00:07:00|548.66|546.56|548.59|546.49|548.66|546.56|548.47|546.37|16
1733962030000|2024-12-12 00:07:10|548.6|546.5|548.41|546.31|548.61|546.51|548.34|546.24|21
1733962040000|2024-12-12 00:07:20|548.39|546.29|548.42|546.32|548.42|546.32|548.38|546.28|14
1733962050000|2024-12-12 00:07:30|548.43|546.33|548.45|546.35|548.58|546.48|548.4|546.3|28
1733962060000|2024-12-12 00:07:40|548.43|546.33|548.61|546.51|548.61|546.51|548.42|546.32|19
1733962070000|2024-12-12 00:07:50|548.62|546.52|548.67|546.57|548.67|546.57|548.6|546.5|9
1733962080000|2024-12-12 00:08:00|548.64|546.54|548.51|546.41|548.64|546.54|548.5|546.4|10
1733962090000|2024-12-12 00:08:10|548.5|546.4|548.29|546.19|548.55|546.45|548.28|546.18|21
1733962100000|2024-12-12 00:08:20|548.34|546.24|548.4|546.3|548.48|546.38|548.3|546.2|24
1733962110000|2024-12-12 00:08:30|548.37|546.27|548.35|546.25|548.42|546.32|548.35|546.25|19
1733962120000|2024-12-12 00:08:40|548.33|546.23|548.09|545.99|548.33|546.23|547.98|545.88|29
1733962130000|2024-12-12 00:08:50|548.04|545.94|548.14|546.04|548.23|546.13|548.02|545.92|28
1733962140000|2024-12-12 00:09:00|548.15|546.05|548.33|546.23|548.52|546.42|548.15|546.05|26
1733962150000|2024-12-12 00:09:10|548.31|546.21|547.82|545.72|548.4|546.3|547.8|545.7|28
1733962160000|2024-12-12 00:09:20|547.85|545.75|547.91|545.81|547.95|545.85|547.8|545.7|29
1733962170000|2024-12-12 00:09:30|547.95|545.85|548.07|545.97|548.2|546.1|547.95|545.85|31
1733962180000|2024-12-12 00:09:40|548.08|545.98|547.92|545.82|548.09|545.99|547.87|545.77|19
1733962190000|2024-12-12 00:09:50|547.9|545.8|547.8|545.7|547.9|545.8|547.75|545.65|22
1733962200000|2024-12-12 00:10:00|547.81|545.71|547.97|545.87|548.01|545.91|547.75|545.65|29
1733962210000|2024-12-12 00:10:10|547.98|545.88|547.78|545.68|548.07|545.97|547.78|545.68|24
1733962220000|2024-12-12 00:10:20|547.76|545.66|547.56|545.46|547.77|545.67|547.55|545.45|16
1733962230000|2024-12-12 00:10:30|547.55|545.45|547.62|545.52|547.71|545.61|547.55|545.45|25
1733962240000|2024-12-12 00:10:40|547.63|545.53|547.38|545.28|547.63|545.53|547.37|545.27|23
1733962250000|2024-12-12 00:10:50|547.42|545.32|547.11|545.01|547.42|545.32|547.11|545.01|29
1733962260000|2024-12-12 00:11:00|547.08|544.98|547.2|545.1|547.2|545.1|546.96|544.86|27
1733962270000|2024-12-12 00:11:10|547.23|545.13|547.49|545.39|547.74|545.64|547.23|545.13|27
1733962280000|2024-12-12 00:11:20|547.48|545.38|547.63|545.53|547.75|545.65|547.48|545.38|24
1733962290000|2024-12-12 00:11:30|547.69|545.59|547.63|545.53|547.71|545.61|547.58|545.48|20
1733962300000|2024-12-12 00:11:40|547.62|545.52|547.68|545.58|547.68|545.58|547.56|545.46|23
1733962310000|2024-12-12 00:11:50|547.77|545.67|547.69|545.59|547.93|545.83|547.69|545.59|22
1733962320000|2024-12-12 00:12:00|547.68|545.58|547.9|545.8|547.9|545.8|547.66|545.56|28
1733962330000|2024-12-12 00:12:10|547.93|545.83|548|545.9|548|545.9|547.93|545.83|3
1733962340000|2024-12-12 00:12:20|548.04|545.94|548.42|546.32|548.42|546.32|548.04|545.94|4
1733962380000|2024-12-12 00:13:00|548.36|546.26|548.39|546.29|548.39|546.29|548.32|546.22|7
1733962390000|2024-12-12 00:13:10|548.41|546.31|548.42|546.32|548.42|546.32|548.41|546.31|2
1733962400000|2024-12-12 00:13:20|548.36|546.26|548.42|546.32|548.44|546.34|548.36|546.26|17
1733962410000|2024-12-12 00:13:30|548.53|546.43|548.4|546.3|548.54|546.44|548.38|546.28|22
1733962420000|2024-12-12 00:13:40|548.42|546.32|548.43|546.33|548.51|546.41|548.31|546.21|25
1733962430000|2024-12-12 00:13:50|548.52|546.42|548.41|546.31|548.53|546.43|548.39|546.29|24
1733962440000|2024-12-12 00:14:00|548.4|546.3|548.26|546.16|548.4|546.3|548.25|546.15|12
1733962450000|2024-12-12 00:14:10|548.29|546.19|548.02|545.92|548.29|546.19|548.02|545.92|19
1733962460000|2024-12-12 00:14:20|548.07|545.97|548.27|546.17|548.34|546.24|548.07|545.97|21
1733962470000|2024-12-12 00:14:30|548.3|546.2|548.59|546.49|548.59|546.49|548.3|546.2|12
1733962490000|2024-12-12 00:14:50|548.63|546.53|548.77|546.67|548.77|546.67|548.63|546.53|3
1733962520000|2024-12-12 00:15:20|548.82|546.72|548.88|546.78|548.88|546.78|548.82|546.72|2
1733962530000|2024-12-12 00:15:30|548.89|546.79|548.83|546.73|548.91|546.81|548.83|546.73|6
1733962540000|2024-12-12 00:15:40|548.81|546.71|548.86|546.76|548.86|546.76|548.74|546.64|10
1733962550000|2024-12-12 00:15:50|548.87|546.77|548.91|546.81|548.91|546.81|548.87|546.77|3
1733962560000|2024-12-12 00:16:00|548.89|546.79|548.9|546.8|548.91|546.81|548.88|546.78|12
1733962570000|2024-12-12 00:16:10|548.89|546.79|548.91|546.81|548.91|546.81|548.89|546.79|5
1733962590000|2024-12-12 00:16:30|548.95|546.85|548.99|546.89|548.99|546.89|548.95|546.85|2
1733962600000|2024-12-12 00:16:40|549.01|546.91|549.72|547.62|549.72|547.62|549.01|546.91|7
1733962610000|2024-12-12 00:16:50|549.91|547.81|550.1|548|550.2|548.1|549.91|547.81|13
1733962620000|2024-12-12 00:17:00|550.03|547.93|549.79|547.69|550.12|548.02|549.79|547.69|20
1733962630000|2024-12-12 00:17:10|549.88|547.78|549.84|547.74|549.93|547.83|549.75|547.65|26
1733962640000|2024-12-12 00:17:20|549.83|547.73|549.86|547.76|550.07|547.97|549.82|547.72|28
1733962650000|2024-12-12 00:17:30|549.83|547.73|550.06|547.96|550.06|547.96|549.79|547.69|26
1733962660000|2024-12-12 00:17:40|550.11|548.01|550.05|547.95|550.21|548.11|549.92|547.82|28
1733962670000|2024-12-12 00:17:50|550.06|547.96|550.33|548.23|550.34|548.24|550.06|547.96|29
1733962680000|2024-12-12 00:18:00|550.34|548.24|550.27|548.17|550.35|548.25|550.25|548.15|12
1733962690000|2024-12-12 00:18:10|550.28|548.18|550.3|548.2|550.33|548.23|550.26|548.16|20
1733962700000|2024-12-12 00:18:20|550.34|548.24|550.28|548.18|550.35|548.25|550.16|548.06|25
1733962710000|2024-12-12 00:18:30|550.29|548.19|549.97|547.87|550.29|548.19|549.88|547.78|23
1733962720000|2024-12-12 00:18:40|549.95|547.85|550.04|547.94|550.08|547.98|549.95|547.85|29
1733962730000|2024-12-12 00:18:50|549.99|547.89|550.12|548.02|550.25|548.15|549.99|547.89|28
1733962740000|2024-12-12 00:19:00|550.17|548.07|550.18|548.08|550.21|548.11|550.11|548.01|21
1733962750000|2024-12-12 00:19:10|550.17|548.07|550.11|548.01|550.18|548.08|550.11|548.01|9
1733962760000|2024-12-12 00:19:20|550.15|548.05|550.15|548.05|550.3|548.2|550.13|548.03|20
1733962770000|2024-12-12 00:19:30|550.16|548.06|550.32|548.22|550.32|548.22|550.16|548.06|23
1733962780000|2024-12-12 00:19:40|550.34|548.24|550.35|548.25|550.35|548.25|550.33|548.23|4
1733962820000|2024-12-12 00:20:20|550.27|548.17|550.3|548.2|550.3|548.2|550.27|548.17|8
1733962830000|2024-12-12 00:20:30|550.29|548.19|550.3|548.2|550.32|548.22|550.28|548.18|15
1733962840000|2024-12-12 00:20:40|550.32|548.22|550.25|548.15|550.35|548.25|550.23|548.13|16
1733962850000|2024-12-12 00:20:50|550.24|548.14|550.35|548.25|550.35|548.25|550.19|548.09|15
1733962860000|2024-12-12 00:21:00|550.32|548.22|550.12|548.02|550.33|548.23|550.12|548.02|19
1733962870000|2024-12-12 00:21:10|550.11|548.01|550.11|548.01|550.11|548.01|550.11|548.01|1
1733962900000|2024-12-12 00:21:40|550.17|548.07|550.11|548.01|550.17|548.07|550.11|548.01|4
1733962910000|2024-12-12 00:21:50|549.85|547.75|549.68|547.58|549.85|547.75|549.67|547.57|12
1733962920000|2024-12-12 00:22:00|549.66|547.56|550.05|547.95|550.07|547.97|549.58|547.48|31
1733962930000|2024-12-12 00:22:10|550.04|547.94|549.86|547.76|550.13|548.03|549.8|547.7|26
1733962940000|2024-12-12 00:22:20|549.85|547.75|550.09|547.99|550.09|547.99|549.75|547.65|19
1733962950000|2024-12-12 00:22:30|550.11|548.01|550.1|548|550.15|548.05|550.09|547.99|16
1733962960000|2024-12-12 00:22:40|550.09|547.99|549.8|547.7|550.09|547.99|549.8|547.7|14
1733962970000|2024-12-12 00:22:50|549.71|547.61|549.75|547.65|549.82|547.72|549.7|547.6|25
1733962980000|2024-12-12 00:23:00|549.76|547.66|549.64|547.54|549.82|547.72|549.59|547.49|14
1733962990000|2024-12-12 00:23:10|549.71|547.61|549.64|547.54|549.82|547.72|549.64|547.54|21
1733963000000|2024-12-12 00:23:20|549.6|547.5|549.53|547.43|549.64|547.54|549.48|547.38|24
1733963010000|2024-12-12 00:23:30|549.5|547.4|549.43|547.33|549.51|547.41|549.41|547.31|25
1733963020000|2024-12-12 00:23:40|549.45|547.35|549.35|547.25|549.45|547.35|549.31|547.21|14
1733963030000|2024-12-12 00:23:50|549.36|547.26|549.52|547.42|549.56|547.46|549.35|547.25|17
1733963040000|2024-12-12 00:24:00|549.5|547.4|549.35|547.25|549.5|547.4|549.35|547.25|21
1733963050000|2024-12-12 00:24:10|549.22|547.12|548.99|546.89|549.22|547.12|548.99|546.89|9
1733963060000|2024-12-12 00:24:20|548.97|546.87|549.13|547.03|549.14|547.04|548.97|546.87|20
1733963070000|2024-12-12 00:24:30|549.14|547.04|548.97|546.87|549.25|547.15|548.91|546.81|26
1733963080000|2024-12-12 00:24:40|548.96|546.86|548.85|546.75|548.99|546.89|548.85|546.75|29
1733963090000|2024-12-12 00:24:50|548.84|546.74|548.61|546.51|548.86|546.76|548.61|546.51|28
1733963100000|2024-12-12 00:25:00|548.6|546.5|548.94|546.84|548.95|546.85|548.55|546.45|23
1733963110000|2024-12-12 00:25:10|548.97|546.87|548.9|546.8|548.97|546.87|548.83|546.73|27
1733963120000|2024-12-12 00:25:20|548.89|546.79|548.85|546.75|548.89|546.79|548.84|546.74|18
1733963130000|2024-12-12 00:25:30|548.83|546.73|548.71|546.61|548.85|546.75|548.62|546.52|16
1733963140000|2024-12-12 00:25:40|548.72|546.62|549.06|546.96|549.06|546.96|548.7|546.6|20
1733963150000|2024-12-12 00:25:50|549.03|546.93|549.06|546.96|549.06|546.96|549.03|546.93|3
1733963160000|2024-12-12 00:26:00|549|546.9|548.98|546.88|549.01|546.91|548.97|546.87|7
1733963170000|2024-12-12 00:26:10|548.91|546.81|549.04|546.94|549.06|546.96|548.91|546.81|22
1733963180000|2024-12-12 00:26:20|549.06|546.96|549.06|546.96|549.06|546.96|549.05|546.95|3
1733963210000|2024-12-12 00:26:50|549.04|546.94|549.04|546.94|549.04|546.94|549.04|546.94|1
1733963220000|2024-12-12 00:27:00|549.03|546.93|548.67|546.57|549.03|546.93|548.61|546.51|29
1733963230000|2024-12-12 00:27:10|548.69|546.59|548.44|546.34|548.69|546.59|548.44|546.34|25
1733963240000|2024-12-12 00:27:20|548.47|546.37|548.49|546.39|548.66|546.56|548.43|546.33|27
1733963250000|2024-12-12 00:27:30|548.48|546.38|548.5|546.4|548.59|546.49|548.45|546.35|28
1733963260000|2024-12-12 00:27:40|548.49|546.39|548.33|546.23|548.57|546.47|548.33|546.23|24
1733963270000|2024-12-12 00:27:50|548.28|546.18|547.87|545.77|548.28|546.18|547.81|545.71|30
1733963280000|2024-12-12 00:28:00|547.89|545.79|547.8|545.7|547.93|545.83|547.76|545.66|31
1733963290000|2024-12-12 00:28:10|547.78|545.68|547.63|545.53|547.8|545.7|547.57|545.47|27
1733963300000|2024-12-12 00:28:20|547.76|545.66|547.69|545.59|547.81|545.71|547.6|545.5|29
1733963310000|2024-12-12 00:28:30|547.73|545.63|547.46|545.36|547.73|545.63|547.44|545.34|25
1733963320000|2024-12-12 00:28:40|547.47|545.37|547.77|545.67|547.81|545.71|547.46|545.36|33
1733963330000|2024-12-12 00:28:50|547.75|545.65|547.67|545.57|547.75|545.65|547.65|545.55|22
1733963340000|2024-12-12 00:29:00|547.66|545.56|547.11|545.01|547.66|545.56|547.11|545.01|25
1733963350000|2024-12-12 00:29:10|547.09|544.99|547.03|544.93|547.21|545.11|546.98|544.88|33
1733963360000|2024-12-12 00:29:20|547.07|544.97|547.23|545.13|547.23|545.13|546.98|544.88|25
1733963370000|2024-12-12 00:29:30|547.25|545.15|547.21|545.11|547.32|545.22|547.12|545.02|21
1733963380000|2024-12-12 00:29:40|547.18|545.08|547.16|545.06|547.18|545.08|547.12|545.02|13
1733963390000|2024-12-12 00:29:50|547.15|545.05|547.05|544.95|547.15|545.05|546.99|544.89|19
1733963400000|2024-12-12 00:30:00|547.04|544.94|547.72|545.62|547.72|545.62|547.04|544.94|22
1733963440000|2024-12-12 00:30:40|547.94|545.84|548.17|546.07|548.17|546.07|547.94|545.84|2
1733963450000|2024-12-12 00:30:50|548.45|546.35|548.61|546.51|548.74|546.64|548.45|546.35|11
1733963460000|2024-12-12 00:31:00|548.62|546.52|548.48|546.38|548.67|546.57|548.48|546.38|30
1733963470000|2024-12-12 00:31:10|548.47|546.37|548.43|546.33|548.49|546.39|548.27|546.17|22
1733963480000|2024-12-12 00:31:20|548.42|546.32|548.46|546.36|548.46|546.36|548.27|546.17|16
1733963490000|2024-12-12 00:31:30|548.55|546.45|548.51|546.41|548.55|546.45|548.26|546.16|24
1733963500000|2024-12-12 00:31:40|548.52|546.42|548.55|546.45|548.7|546.6|548.52|546.42|24
1733963510000|2024-12-12 00:31:50|548.5|546.4|548.53|546.43|548.74|546.64|548.5|546.4|27
1733963520000|2024-12-12 00:32:00|548.42|546.32|548.19|546.09|548.47|546.37|548.17|546.07|25
1733963530000|2024-12-12 00:32:10|548.2|546.1|548.35|546.25|548.4|546.3|548.2|546.1|21
1733963540000|2024-12-12 00:32:20|548.39|546.29|548.36|546.26|548.39|546.29|548.19|546.09|21
1733963550000|2024-12-12 00:32:30|548.34|546.24|548.65|546.55|548.71|546.61|548.34|546.24|22
1733963560000|2024-12-12 00:32:40|548.66|546.56|548.28|546.18|548.66|546.56|548.27|546.17|22
1733963570000|2024-12-12 00:32:50|548.26|546.16|548.4|546.3|548.48|546.38|548.25|546.15|22
1733963580000|2024-12-12 00:33:00|548.39|546.29|548.49|546.39|548.61|546.51|548.31|546.21|29
1733963590000|2024-12-12 00:33:10|548.48|546.38|548.73|546.63|548.73|546.63|548.48|546.38|14
1733963600000|2024-12-12 00:33:20|548.72|546.62|548.67|546.57|548.73|546.63|548.66|546.56|15
1733963610000|2024-12-12 00:33:30|548.68|546.58|548.79|546.69|548.91|546.81|548.68|546.58|26
1733963620000|2024-12-12 00:33:40|548.81|546.71|548.72|546.62|548.81|546.71|548.71|546.61|25
1733963630000|2024-12-12 00:33:50|548.7|546.6|548.58|546.48|548.73|546.63|548.54|546.44|19
1733963640000|2024-12-12 00:34:00|548.67|546.57|548.85|546.75|548.91|546.81|548.65|546.55|18
1733963650000|2024-12-12 00:34:10|548.84|546.74|548.52|546.42|548.85|546.75|548.52|546.42|25
1733963660000|2024-12-12 00:34:20|548.55|546.45|548.71|546.61|548.71|546.61|548.55|546.45|26
1733963670000|2024-12-12 00:34:30|548.7|546.6|548.62|546.52|548.7|546.6|548.58|546.48|27
1733963680000|2024-12-12 00:34:40|548.6|546.5|548.91|546.81|548.91|546.81|548.6|546.5|15
1733963700000|2024-12-12 00:35:00|548.85|546.75|548.55|546.45|548.85|546.75|548.55|546.45|20
1733963710000|2024-12-12 00:35:10|548.49|546.39|548.85|546.75|548.85|546.75|548.49|546.39|27
1733963720000|2024-12-12 00:35:20|548.84|546.74|548.9|546.8|548.9|546.8|548.82|546.72|13
1733963730000|2024-12-12 00:35:30|548.89|546.79|548.72|546.62|548.89|546.79|548.64|546.54|26
1733963740000|2024-12-12 00:35:40|548.69|546.59|548.74|546.64|548.79|546.69|548.64|546.54|30
1733963750000|2024-12-12 00:35:50|548.77|546.67|548.58|546.48|548.77|546.67|548.56|546.46|23
1733963760000|2024-12-12 00:36:00|548.6|546.5|548.77|546.67|548.79|546.69|548.6|546.5|29
1733963770000|2024-12-12 00:36:10|548.75|546.65|548.75|546.65|548.9|546.8|548.71|546.61|28
1733963780000|2024-12-12 00:36:20|548.78|546.68|548.82|546.72|548.91|546.81|548.78|546.68|18
1733963790000|2024-12-12 00:36:30|548.84|546.74|548.81|546.71|548.86|546.76|548.76|546.66|22
1733963800000|2024-12-12 00:36:40|548.82|546.72|548.87|546.77|548.87|546.77|548.82|546.72|11
1733963810000|2024-12-12 00:36:50|548.91|546.81|548.77|546.67|548.91|546.81|548.75|546.65|12
1733963820000|2024-12-12 00:37:00|548.78|546.68|548.91|546.81|548.91|546.81|548.77|546.67|18
1733963850000|2024-12-12 00:37:30|548.92|546.82|549.23|547.13|549.23|547.13|548.92|546.82|6
1733963860000|2024-12-12 00:37:40|549.28|547.18|549.33|547.23|549.33|547.23|549.28|547.18|2
1733963870000|2024-12-12 00:37:50|549.34|547.24|549.64|547.54|549.64|547.54|549.34|547.24|3
1733963890000|2024-12-12 00:38:10|549.49|547.39|549.39|547.29|549.49|547.39|549.32|547.22|18
1733963900000|2024-12-12 00:38:20|549.42|547.32|549.05|546.95|549.42|547.32|549.05|546.95|15
1733963910000|2024-12-12 00:38:30|549.04|546.94|548.95|546.85|549.04|546.94|548.94|546.84|30
1733963920000|2024-12-12 00:38:40|548.99|546.89|549.08|546.98|549.08|546.98|548.95|546.85|18
1733963930000|2024-12-12 00:38:50|549.07|546.97|548.93|546.83|549.13|547.03|548.91|546.81|20
1733963940000|2024-12-12 00:39:00|548.91|546.81|548.72|546.62|548.99|546.89|548.71|546.61|22
1733963950000|2024-12-12 00:39:10|548.7|546.6|548.77|546.67|548.88|546.78|548.61|546.51|26
1733963960000|2024-12-12 00:39:20|548.79|546.69|548.8|546.7|548.89|546.79|548.77|546.67|18
1733963970000|2024-12-12 00:39:30|548.83|546.73|548.61|546.51|548.83|546.73|548.61|546.51|16
1733963980000|2024-12-12 00:39:40|548.62|546.52|548.62|546.52|548.65|546.55|548.49|546.39|23
1733963990000|2024-12-12 00:39:50|548.63|546.53|548.57|546.47|548.64|546.54|548.52|546.42|19
1733964000000|2024-12-12 00:40:00|548.58|546.48|548.63|546.53|548.65|546.55|548.57|546.47|21
1733964010000|2024-12-12 00:40:10|548.64|546.54|548.65|546.55|548.65|546.55|548.64|546.54|2
1733964040000|2024-12-12 00:40:40|548.59|546.49|548.57|546.47|548.59|546.49|548.57|546.47|3
1733964050000|2024-12-12 00:40:50|548.56|546.46|548.59|546.49|548.6|546.5|548.54|546.44|15
1733964060000|2024-12-12 00:41:00|548.58|546.48|548.85|546.75|548.91|546.81|548.58|546.48|21
1733964070000|2024-12-12 00:41:10|548.87|546.77|548.91|546.81|548.98|546.88|548.87|546.77|19
1733964080000|2024-12-12 00:41:20|548.9|546.8|548.87|546.77|548.9|546.8|548.81|546.71|24
1733964090000|2024-12-12 00:41:30|548.84|546.74|548.82|546.72|549.01|546.91|548.8|546.7|19
1733964100000|2024-12-12 00:41:40|548.7|546.6|548.54|546.44|548.73|546.63|548.47|546.37|22
1733964110000|2024-12-12 00:41:50|548.56|546.46|548.64|546.54|548.75|546.65|548.56|546.46|21
1733964120000|2024-12-12 00:42:00|548.62|546.52|549.05|546.95|549.1|547|548.59|546.49|29
1733964130000|2024-12-12 00:42:10|549.09|546.99|548.95|546.85|549.16|547.06|548.95|546.85|18
1733964140000|2024-12-12 00:42:20|548.93|546.83|549.07|546.97|549.07|546.97|548.93|546.83|24
1733964150000|2024-12-12 00:42:30|549.08|546.98|549.01|546.91|549.16|547.06|548.94|546.84|17
1733964160000|2024-12-12 00:42:40|548.98|546.88|548.86|546.76|548.98|546.88|548.86|546.76|24
1733964170000|2024-12-12 00:42:50|548.87|546.77|548.55|546.45|548.87|546.77|548.45|546.35|17
1733964180000|2024-12-12 00:43:00|548.56|546.46|548.19|546.09|548.66|546.56|548.19|546.09|29
1733964190000|2024-12-12 00:43:10|548.14|546.04|548.11|546.01|548.17|546.07|548.08|545.98|23
1733964200000|2024-12-12 00:43:20|548.09|545.99|548.18|546.08|548.19|546.09|547.88|545.78|26
1733964210000|2024-12-12 00:43:30|548.21|546.11|548.1|546|548.21|546.11|548.04|545.94|17
1733964220000|2024-12-12 00:43:40|548.09|545.99|547.9|545.8|548.09|545.99|547.86|545.76|17
1733964230000|2024-12-12 00:43:50|547.89|545.79|547.87|545.77|547.89|545.79|547.83|545.73|15
1733964240000|2024-12-12 00:44:00|547.86|545.76|547.63|545.53|547.92|545.82|547.62|545.52|20
1733964250000|2024-12-12 00:44:10|547.64|545.54|547.57|545.47|547.72|545.62|547.56|545.46|16
1733964260000|2024-12-12 00:44:20|547.58|545.48|547.5|545.4|547.71|545.61|547.5|545.4|22
1733964270000|2024-12-12 00:44:30|547.49|545.39|547.33|545.23|547.49|545.39|547.33|545.23|24
1733964280000|2024-12-12 00:44:40|547.31|545.21|546.94|544.84|547.31|545.21|546.9|544.8|20
1733964290000|2024-12-12 00:44:50|546.91|544.81|546.86|544.76|546.95|544.85|546.83|544.73|26
1733964300000|2024-12-12 00:45:00|546.83|544.73|546.54|544.44|546.83|544.73|546.29|544.19|32
1733964310000|2024-12-12 00:45:10|546.57|544.47|546.83|544.73|547.02|544.92|546.57|544.47|35
1733964320000|2024-12-12 00:45:20|546.84|544.74|546.98|544.88|547.03|544.93|546.7|544.6|30
1733964330000|2024-12-12 00:45:30|546.96|544.86|547.12|545.02|547.12|545.02|546.88|544.78|26
1733964340000|2024-12-12 00:45:40|547.08|544.98|547.07|544.97|547.17|545.07|547.07|544.97|20
1733964350000|2024-12-12 00:45:50|547.05|544.95|546.58|544.48|547.05|544.95|546.58|544.48|26
1733964360000|2024-12-12 00:46:00|546.59|544.49|546.2|544.1|546.68|544.58|546.18|544.08|25
1733964370000|2024-12-12 00:46:10|546.23|544.13|546.19|544.09|546.44|544.34|546.19|544.09|26
1733964380000|2024-12-12 00:46:20|546.23|544.13|546.28|544.18|546.29|544.19|546.1|544|24
1733964390000|2024-12-12 00:46:30|546.29|544.19|546.51|544.41|546.57|544.47|546.29|544.19|30
1733964400000|2024-12-12 00:46:40|546.45|544.35|546.42|544.32|546.5|544.4|546.41|544.31|22
1733964410000|2024-12-12 00:46:50|546.41|544.31|546.42|544.32|546.43|544.33|546.38|544.28|23
1733964420000|2024-12-12 00:47:00|546.41|544.31|546.6|544.5|546.69|544.59|546.32|544.22|29
1733964430000|2024-12-12 00:47:10|546.66|544.56|546.91|544.81|547|544.9|546.66|544.56|28
1733964440000|2024-12-12 00:47:20|546.88|544.78|546.59|544.49|546.89|544.79|546.59|544.49|26
1733964450000|2024-12-12 00:47:30|546.56|544.46|546.63|544.53|546.68|544.58|546.43|544.33|28
1733964460000|2024-12-12 00:47:40|546.66|544.56|546.52|544.42|546.68|544.58|546.52|544.42|25
1733964470000|2024-12-12 00:47:50|546.51|544.41|546.37|544.27|546.54|544.44|546.36|544.26|20
1733964480000|2024-12-12 00:48:00|546.34|544.24|546.05|543.95|546.37|544.27|546.03|543.93|23
1733964490000|2024-12-12 00:48:10|546.06|543.96|545.9|543.8|546.06|543.96|545.87|543.77|28
1733964500000|2024-12-12 00:48:20|545.67|543.57|545.26|543.16|545.67|543.57|545.26|543.16|26
1733964510000|2024-12-12 00:48:30|545.27|543.17|545.34|543.24|545.5|543.4|545.27|543.17|25
1733964520000|2024-12-12 00:48:40|545.37|543.27|545.48|543.38|545.64|543.54|545.27|543.17|24
1733964530000|2024-12-12 00:48:50|545.52|543.42|545.74|543.64|545.75|543.65|545.49|543.39|27
1733964540000|2024-12-12 00:49:00|545.75|543.65|545.84|543.74|545.84|543.74|545.74|543.64|18
1733964550000|2024-12-12 00:49:10|545.81|543.71|545.64|543.54|545.84|543.74|545.63|543.53|20
1733964560000|2024-12-12 00:49:20|545.62|543.52|545.2|543.1|545.62|543.52|545.2|543.1|27
1733964570000|2024-12-12 00:49:30|545.19|543.09|545.23|543.13|545.28|543.18|545.1|543|28
1733964580000|2024-12-12 00:49:40|545.21|543.11|545.2|543.1|545.24|543.14|545.12|543.02|26
1733964590000|2024-12-12 00:49:50|545.16|543.06|544.95|542.85|545.16|543.06|544.82|542.72|26
1733964600000|2024-12-12 00:50:00|544.94|542.84|544.65|542.55|545.1|543|544.61|542.51|25
1733964610000|2024-12-12 00:50:10|544.75|542.65|545.46|543.36|545.48|543.38|544.75|542.65|31
1733964620000|2024-12-12 00:50:20|545.51|543.41|545.44|543.34|545.56|543.46|545.41|543.31|29
1733964630000|2024-12-12 00:50:30|545.4|543.3|544.86|542.76|545.4|543.3|544.86|542.76|29
1733964640000|2024-12-12 00:50:40|544.85|542.75|544.73|542.63|544.89|542.79|544.67|542.57|33
1733964650000|2024-12-12 00:50:50|544.72|542.62|544.73|542.63|544.83|542.73|544.65|542.55|25
1733964660000|2024-12-12 00:51:00|544.7|542.6|545.02|542.92|545.17|543.07|544.7|542.6|22
1733964670000|2024-12-12 00:51:10|544.98|542.88|545.35|543.25|545.37|543.27|544.86|542.76|31
1733964680000|2024-12-12 00:51:20|545.37|543.27|545.03|542.93|545.37|543.27|545|542.9|15
1733964690000|2024-12-12 00:51:30|545.01|542.91|544.45|542.35|545.01|542.91|544.42|542.32|31
1733964700000|2024-12-12 00:51:40|544.47|542.37|544.46|542.36|544.55|542.45|544.38|542.28|16
1733964710000|2024-12-12 00:51:50|544.57|542.47|544.66|542.56|544.67|542.57|544.57|542.47|19
1733964720000|2024-12-12 00:52:00|544.71|542.61|544.73|542.63|544.8|542.7|544.69|542.59|24
1733964730000|2024-12-12 00:52:10|544.74|542.64|544.42|542.32|544.82|542.72|544.42|542.32|26
1733964740000|2024-12-12 00:52:20|544.43|542.33|544.58|542.48|544.71|542.61|544.4|542.3|19
1733964750000|2024-12-12 00:52:30|544.61|542.51|544.76|542.66|544.99|542.89|544.61|542.51|29
1733964760000|2024-12-12 00:52:40|544.7|542.6|544.55|542.45|544.7|542.6|544.46|542.36|28
1733964770000|2024-12-12 00:52:50|544.51|542.41|544.94|542.84|544.94|542.84|544.51|542.41|23
1733964780000|2024-12-12 00:53:00|544.87|542.77|544.69|542.59|544.9|542.8|544.63|542.53|22
1733964790000|2024-12-12 00:53:10|544.73|542.63|544.98|542.88|545.06|542.96|544.73|542.63|27
1733964800000|2024-12-12 00:53:20|545|542.9|545.34|543.24|545.34|543.24|545|542.9|16
1733964810000|2024-12-12 00:53:30|545.36|543.26|545.62|543.52|545.62|543.52|545.36|543.26|3
1733964820000|2024-12-12 00:53:40|545.67|543.57|546.03|543.93|546.03|543.93|545.67|543.57|7
1733964830000|2024-12-12 00:53:50|546.05|543.95|546.17|544.07|546.17|544.07|546.05|543.95|3
1733964840000|2024-12-12 00:54:00|546.15|544.05|546.13|544.03|546.15|544.05|546.11|544.01|5
1733964850000|2024-12-12 00:54:10|546.14|544.04|545.96|543.86|546.16|544.06|545.95|543.85|27
1733964860000|2024-12-12 00:54:20|545.97|543.87|545.94|543.84|546.01|543.91|545.94|543.84|16
1733964870000|2024-12-12 00:54:30|545.86|543.76|545.85|543.75|546|543.9|545.79|543.69|26
1733964880000|2024-12-12 00:54:40|545.84|543.74|545.84|543.74|545.87|543.77|545.74|543.64|21
1733964890000|2024-12-12 00:54:50|545.86|543.76|545.83|543.73|545.95|543.85|545.64|543.54|27
1733964900000|2024-12-12 00:55:00|545.86|543.76|546.17|544.07|546.17|544.07|545.86|543.76|18
1733964910000|2024-12-12 00:55:10|546.13|544.03|546.03|543.93|546.15|544.05|546.01|543.91|9
1733964920000|2024-12-12 00:55:20|545.97|543.87|546.06|543.96|546.14|544.04|545.85|543.75|30
1733964930000|2024-12-12 00:55:30|546.08|543.98|546.14|544.04|546.17|544.07|546.07|543.97|18
1733964940000|2024-12-12 00:55:40|546.15|544.05|546.17|544.07|546.17|544.07|546.14|544.04|7
1733964950000|2024-12-12 00:55:50|546.15|544.05|546.06|543.96|546.15|544.05|546.05|543.95|16
1733964960000|2024-12-12 00:56:00|546.08|543.98|546.16|544.06|546.17|544.07|546.08|543.98|17
1733964970000|2024-12-12 00:56:10|546.17|544.07|546.17|544.07|546.17|544.07|546.17|544.07|1
1733964980000|2024-12-12 00:56:20|546.13|544.03|545.67|543.57|546.14|544.04|545.65|543.55|20
1733964990000|2024-12-12 00:56:30|545.69|543.59|545.83|543.73|545.88|543.78|545.67|543.57|30
1733965000000|2024-12-12 00:56:40|545.84|543.74|545.85|543.75|545.98|543.88|545.82|543.72|27
1733965010000|2024-12-12 00:56:50|545.76|543.66|545.57|543.47|545.83|543.73|545.56|543.46|23
1733965020000|2024-12-12 00:57:00|545.52|543.42|545.63|543.53|545.8|543.7|545.42|543.32|31
1733965030000|2024-12-12 00:57:10|545.62|543.52|545.8|543.7|545.88|543.78|545.62|543.52|36
1733965040000|2024-12-12 00:57:20|545.75|543.65|546|543.9|546.07|543.97|545.71|543.61|29
1733965050000|2024-12-12 00:57:30|546.02|543.92|546.17|544.07|546.17|544.07|546.01|543.91|21
1733965060000|2024-12-12 00:57:40|546.16|544.06|546.27|544.17|546.27|544.17|546.16|544.06|10
1733965070000|2024-12-12 00:57:50|546.26|544.16|546.17|544.07|546.26|544.16|546.07|543.97|24
1733965080000|2024-12-12 00:58:00|546.2|544.1|546.23|544.13|546.26|544.16|546.12|544.02|27
1733965090000|2024-12-12 00:58:10|546.2|544.1|546.27|544.17|546.27|544.17|546.19|544.09|6
1733965100000|2024-12-12 00:58:20|546.28|544.18|546.3|544.2|546.3|544.2|546.28|544.18|2
1733965110000|2024-12-12 00:58:30|546.35|544.25|546.41|544.31|546.41|544.31|546.35|544.25|2
1733965130000|2024-12-12 00:58:50|546.44|544.34|546.6|544.5|546.6|544.5|546.44|544.34|5
1733965140000|2024-12-12 00:59:00|546.68|544.58|547.01|544.91|547.01|544.91|546.68|544.58|8
1733965160000|2024-12-12 00:59:20|546.97|544.87|547.01|544.91|547.01|544.91|546.97|544.87|4
1733965200000|2024-12-12 01:00:00|547.06|544.96|547.12|545.02|547.12|545.02|547.06|544.96|2
1733965210000|2024-12-12 01:00:10|547.23|545.13|547.15|545.05|547.25|545.15|547.15|545.05|6
1733965220000|2024-12-12 01:00:20|547.17|545.07|547.07|544.97|547.26|545.16|547.07|544.97|22
1733965230000|2024-12-12 01:00:30|547.1|545|546.9|544.8|547.1|545|546.86|544.76|35
1733965240000|2024-12-12 01:00:40|546.91|544.81|546.76|544.66|546.96|544.86|546.69|544.59|23
1733965250000|2024-12-12 01:00:50|546.74|544.64|546.56|544.46|546.74|544.64|546.54|544.44|33
1733965260000|2024-12-12 01:01:00|546.59|544.49|546.42|544.32|546.61|544.51|546.31|544.21|28
1733965270000|2024-12-12 01:01:10|546.49|544.39|546.57|544.47|546.57|544.47|546.44|544.34|26
1733965280000|2024-12-12 01:01:20|546.59|544.49|546.81|544.71|546.85|544.75|546.57|544.47|27
1733965290000|2024-12-12 01:01:30|546.78|544.68|546.89|544.79|546.89|544.79|546.76|544.66|24
1733965300000|2024-12-12 01:01:40|546.9|544.8|547.31|545.21|547.31|545.21|546.9|544.8|6
1733965310000|2024-12-12 01:01:50|547.3|545.2|547.31|545.21|547.31|545.21|547.3|545.2|2
1733965330000|2024-12-12 01:02:10|547.28|545.18|547.31|545.21|547.31|545.21|547.27|545.17|6
1733965340000|2024-12-12 01:02:20|547.27|545.17|547.23|545.13|547.28|545.18|547.23|545.13|10
1733965350000|2024-12-12 01:02:30|547.24|545.14|547.24|545.14|547.25|545.15|547.12|545.02|21
1733965360000|2024-12-12 01:02:40|547.25|545.15|547.06|544.96|547.26|545.16|547.06|544.96|26
1733965370000|2024-12-12 01:02:50|547.08|544.98|547.31|545.21|547.31|545.21|547.07|544.97|21
1733965380000|2024-12-12 01:03:00|547.29|545.19|547.28|545.18|547.31|545.21|547.21|545.11|18
1733965390000|2024-12-12 01:03:10|547.31|545.21|547.28|545.18|547.31|545.21|547.2|545.1|13
1733965400000|2024-12-12 01:03:20|547.29|545.19|547.31|545.21|547.31|545.21|547.26|545.16|17
1733965430000|2024-12-12 01:03:50|547.22|545.12|547.13|545.03|547.23|545.13|547.13|545.03|13
1733965440000|2024-12-12 01:04:00|547.12|545.02|547.31|545.21|547.31|545.21|547.12|545.02|11
1733965450000|2024-12-12 01:04:10|547.33|545.23|547.62|545.52|547.65|545.55|547.33|545.23|7
1733965460000|2024-12-12 01:04:20|547.63|545.53|547.65|545.55|547.65|545.55|547.57|545.47|17
1733965480000|2024-12-12 01:04:40|547.64|545.54|547.63|545.53|547.64|545.54|547.63|545.53|6
1733965490000|2024-12-12 01:04:50|547.62|545.52|547.65|545.55|547.65|545.55|547.62|545.52|4
1733965510000|2024-12-12 01:05:10|547.67|545.57|547.7|545.6|547.7|545.6|547.67|545.57|2
1733965520000|2024-12-12 01:05:20|547.75|545.65|547.81|545.71|547.81|545.71|547.75|545.65|2
1733965540000|2024-12-12 01:05:40|547.82|545.72|547.94|545.84|547.94|545.84|547.82|545.72|3
1733965560000|2024-12-12 01:06:00|547.95|545.85|548.31|546.21|548.31|546.21|547.95|545.85|4
1733965570000|2024-12-12 01:06:10|548.51|546.41|548.72|546.62|548.72|546.62|548.51|546.41|3
1733965580000|2024-12-12 01:06:20|548.66|546.56|548.64|546.54|548.68|546.58|548.64|546.54|11
1733965590000|2024-12-12 01:06:30|548.65|546.55|548.66|546.56|548.67|546.57|548.63|546.53|6
1733965600000|2024-12-12 01:06:40|548.67|546.57|548.2|546.1|548.72|546.62|548.18|546.08|23
1733965610000|2024-12-12 01:06:50|548.18|546.08|547.75|545.65|548.18|546.08|547.72|545.62|33
1733965620000|2024-12-12 01:07:00|547.76|545.66|547.83|545.73|548.04|545.94|547.67|545.57|35
1733965630000|2024-12-12 01:07:10|547.85|545.75|547.83|545.73|547.89|545.79|547.65|545.55|32
1733965640000|2024-12-12 01:07:20|547.82|545.72|547.74|545.64|547.95|545.85|547.66|545.56|27
1733965650000|2024-12-12 01:07:30|547.73|545.63|547.5|545.4|547.85|545.75|547.5|545.4|22
1733965660000|2024-12-12 01:07:40|547.42|545.32|547.12|545.02|547.42|545.32|547.12|545.02|31
1733965670000|2024-12-12 01:07:50|547.14|545.04|547.08|544.98|547.14|545.04|546.96|544.86|23
1733965680000|2024-12-12 01:08:00|547.06|544.96|547.05|544.95|547.08|544.98|546.84|544.74|27
1733965690000|2024-12-12 01:08:10|547.07|544.97|546.58|544.48|547.07|544.97|546.55|544.45|26
1733965700000|2024-12-12 01:08:20|546.51|544.41|546.91|544.81|546.92|544.82|546.51|544.41|30
1733965710000|2024-12-12 01:08:30|546.86|544.76|547.34|545.24|547.34|545.24|546.86|544.76|27
1733965720000|2024-12-12 01:08:40|547.38|545.28|547.31|545.21|547.42|545.32|547.31|545.21|25
1733965730000|2024-12-12 01:08:50|547.32|545.22|546.95|544.85|547.32|545.22|546.9|544.8|27
1733965740000|2024-12-12 01:09:00|546.93|544.83|546.72|544.62|546.94|544.84|546.66|544.56|23
1733965750000|2024-12-12 01:09:10|546.73|544.63|546.84|544.74|546.91|544.81|546.73|544.63|21
1733965760000|2024-12-12 01:09:20|546.83|544.73|547.07|544.97|547.17|545.07|546.81|544.71|29
1733965770000|2024-12-12 01:09:30|547.09|544.99|547.04|544.94|547.13|545.03|546.93|544.83|16
1733965780000|2024-12-12 01:09:40|547.03|544.93|546.94|544.84|547.09|544.99|546.69|544.59|32
1733965790000|2024-12-12 01:09:50|546.92|544.82|546.93|544.83|547.03|544.93|546.87|544.77|24
1733965800000|2024-12-12 01:10:00|546.96|544.86|547.19|545.09|547.2|545.1|546.95|544.85|23
1733965810000|2024-12-12 01:10:10|547.2|545.1|547.24|545.14|547.24|545.14|547.2|545.1|9
1733965860000|2024-12-12 01:11:00|547.38|545.28|547.47|545.37|547.47|545.37|547.38|545.28|2
1733965870000|2024-12-12 01:11:10|547.43|545.33|547.4|545.3|547.43|545.33|547.38|545.28|4
1733965880000|2024-12-12 01:11:20|547.41|545.31|547.41|545.31|547.47|545.37|547.4|545.3|15
1733965890000|2024-12-12 01:11:30|547.42|545.32|547.41|545.31|547.46|545.36|547.35|545.25|20
1733965900000|2024-12-12 01:11:40|547.43|545.33|547.39|545.29|547.45|545.35|547.39|545.29|10
1733965910000|2024-12-12 01:11:50|547.4|545.3|547.47|545.37|547.47|545.37|547.39|545.29|6
1733965930000|2024-12-12 01:12:10|547.51|545.41|547.72|545.62|547.72|545.62|547.51|545.41|4
1733965940000|2024-12-12 01:12:20|547.69|545.59|547.58|545.48|547.69|545.59|547.56|545.46|11
1733965950000|2024-12-12 01:12:30|547.56|545.46|547.59|545.49|547.6|545.5|547.42|545.32|15
1733965960000|2024-12-12 01:12:40|547.58|545.48|547.56|545.46|547.58|545.48|547.5|545.4|20
1733965970000|2024-12-12 01:12:50|547.43|545.33|547.49|545.39|547.57|545.47|547.43|545.33|15
1733965980000|2024-12-12 01:13:00|547.45|545.35|547.24|545.14|547.49|545.39|547.24|545.14|24
1733965990000|2024-12-12 01:13:10|547.19|545.09|547.39|545.29|547.42|545.32|547.17|545.07|17
1733966000000|2024-12-12 01:13:20|547.42|545.32|547.58|545.48|547.58|545.48|547.38|545.28|17
1733966010000|2024-12-12 01:13:30|547.59|545.49|547.65|545.55|547.72|545.62|547.59|545.49|19
1733966020000|2024-12-12 01:13:40|547.63|545.53|547.56|545.46|547.64|545.54|547.44|545.34|27
1733966030000|2024-12-12 01:13:50|547.59|545.49|547.68|545.58|547.68|545.58|547.46|545.36|23
1733966040000|2024-12-12 01:14:00|547.7|545.6|547.54|545.44|547.7|545.6|547.54|545.44|16
1733966050000|2024-12-12 01:14:10|547.46|545.36|547.57|545.47|547.57|545.47|547.4|545.3|14
1733966060000|2024-12-12 01:14:20|547.58|545.48|547.71|545.61|547.71|545.61|547.58|545.48|15
1733966070000|2024-12-12 01:14:30|547.67|545.57|547.72|545.62|547.72|545.62|547.65|545.55|15
1733966080000|2024-12-12 01:14:40|547.73|545.63|547.9|545.8|547.9|545.8|547.73|545.63|4
1733966090000|2024-12-12 01:14:50|548.18|546.08|548.33|546.23|548.33|546.23|548.18|546.08|3
1733966100000|2024-12-12 01:15:00|548.31|546.21|548.33|546.23|548.33|546.23|548.3|546.2|5
1733966110000|2024-12-12 01:15:10|548.29|546.19|548.33|546.23|548.33|546.23|548.29|546.19|5
1733966120000|2024-12-12 01:15:20|548.34|546.24|548.67|546.57|548.67|546.57|548.34|546.24|3
1733966130000|2024-12-12 01:15:30|548.57|546.47|548.67|546.57|548.67|546.57|548.57|546.47|2
1733966140000|2024-12-12 01:15:40|548.63|546.53|548.61|546.51|548.65|546.55|548.6|546.5|14
1733966150000|2024-12-12 01:15:50|548.59|546.49|548.59|546.49|548.59|546.49|548.45|546.35|27
1733966160000|2024-12-12 01:16:00|548.56|546.46|548.66|546.56|548.67|546.57|548.55|546.45|24
1733966170000|2024-12-12 01:16:10|548.67|546.57|548.67|546.57|548.67|546.57|548.67|546.57|1
1733966200000|2024-12-12 01:16:40|548.69|546.59|548.86|546.76|548.86|546.76|548.69|546.59|3
1733966210000|2024-12-12 01:16:50|548.9|546.8|548.98|546.88|548.98|546.88|548.9|546.8|4
1733966230000|2024-12-12 01:17:10|548.97|546.87|548.87|546.77|548.98|546.88|548.86|546.76|12
1733966240000|2024-12-12 01:17:20|548.86|546.76|548.91|546.81|548.91|546.81|548.7|546.6|20
1733966250000|2024-12-12 01:17:30|548.95|546.85|548.87|546.77|548.98|546.88|548.87|546.77|16
1733966260000|2024-12-12 01:17:40|548.88|546.78|548.98|546.88|548.98|546.88|548.88|546.78|6
1733966280000|2024-12-12 01:18:00|549.03|546.93|549.01|546.91|549.06|546.96|549.01|546.91|5
1733966290000|2024-12-12 01:18:10|548.95|546.85|549.07|546.97|549.08|546.98|548.95|546.85|27
1733966300000|2024-12-12 01:18:20|549.08|546.98|549.06|546.96|549.08|546.98|548.96|546.86|24
1733966310000|2024-12-12 01:18:30|549.08|546.98|549.01|546.91|549.08|546.98|549|546.9|13
1733966320000|2024-12-12 01:18:40|549.03|546.93|549.08|546.98|549.08|546.98|548.99|546.89|14
1733966340000|2024-12-12 01:19:00|549.16|547.06|549.25|547.15|549.25|547.15|549.16|547.06|2
1733966360000|2024-12-12 01:19:20|549.34|547.24|549.41|547.31|549.41|547.31|549.34|547.24|8
1733966370000|2024-12-12 01:19:30|549.42|547.32|549.33|547.23|549.42|547.32|549.33|547.23|9
1733966380000|2024-12-12 01:19:40|549.31|547.21|549.28|547.18|549.31|547.21|549.15|547.05|11
1733966390000|2024-12-12 01:19:50|549.29|547.19|549.32|547.22|549.32|547.22|549.28|547.18|9
1733966400000|2024-12-12 01:20:00|549.34|547.24|549.46|547.36|549.5|547.4|549.33|547.23|17
1733966410000|2024-12-12 01:20:10|549.45|547.35|549.46|547.36|549.47|547.37|549.35|547.25|21
1733966420000|2024-12-12 01:20:20|549.45|547.35|549.48|547.38|549.48|547.38|549.44|547.34|4
1733966430000|2024-12-12 01:20:30|549.49|547.39|549.37|547.27|549.49|547.39|549.36|547.26|11
1733966440000|2024-12-12 01:20:40|549.38|547.28|549.51|547.41|549.51|547.41|549.37|547.27|15
1733966450000|2024-12-12 01:20:50|549.48|547.38|549.49|547.39|549.49|547.39|549.44|547.34|11
1733966460000|2024-12-12 01:21:00|549.5|547.4|549.52|547.42|549.52|547.42|549.5|547.4|3
1733966470000|2024-12-12 01:21:10|549.51|547.41|549.51|547.41|549.51|547.41|549.48|547.38|4
1733966480000|2024-12-12 01:21:20|549.47|547.37|549.13|547.03|549.48|547.38|549.13|547.03|23
1733966490000|2024-12-12 01:21:30|549.14|547.04|548.67|546.57|549.14|547.04|548.6|546.5|28
1733966500000|2024-12-12 01:21:40|548.68|546.58|548.46|546.36|548.88|546.78|548.41|546.31|31
1733966510000|2024-12-12 01:21:50|548.45|546.35|548.24|546.14|548.45|546.35|548.24|546.14|29
1733966520000|2024-12-12 01:22:00|548.16|546.06|548.15|546.05|548.2|546.1|548.07|545.97|25
1733966530000|2024-12-12 01:22:10|548.13|546.03|548.1|546|548.24|546.14|548.08|545.98|29
1733966540000|2024-12-12 01:22:20|548.13|546.03|548.07|545.97|548.22|546.12|547.91|545.81|30
1733966550000|2024-12-12 01:22:30|548.16|546.06|547.83|545.73|548.23|546.13|547.73|545.63|34
1733966560000|2024-12-12 01:22:40|547.82|545.72|547.9|545.8|548|545.9|547.73|545.63|25
1733966570000|2024-12-12 01:22:50|547.89|545.79|547.76|545.66|547.95|545.85|547.74|545.64|19
1733966580000|2024-12-12 01:23:00|547.75|545.65|547.31|545.21|547.76|545.66|547.3|545.2|29
1733966590000|2024-12-12 01:23:10|547.37|545.27|547.5|545.4|547.54|545.44|547.36|545.26|16
1733966600000|2024-12-12 01:23:20|547.46|545.36|547.61|545.51|547.62|545.52|547.44|545.34|19
1733966610000|2024-12-12 01:23:30|547.6|545.5|547.51|545.41|547.6|545.5|547.42|545.32|22
1733966620000|2024-12-12 01:23:40|547.49|545.39|547.43|545.33|547.49|545.39|547.33|545.23|21
1733966630000|2024-12-12 01:23:50|547.4|545.3|547.14|545.04|547.4|545.3|547.14|545.04|17
1733966640000|2024-12-12 01:24:00|547.12|545.02|547.03|544.93|547.12|545.02|546.83|544.73|23
1733966650000|2024-12-12 01:24:10|547.06|544.96|547.12|545.02|547.3|545.2|546.78|544.68|26
1733966660000|2024-12-12 01:24:20|547.13|545.03|547.1|545|547.22|545.12|547.08|544.98|21
1733966670000|2024-12-12 01:24:30|547.09|544.99|547.18|545.08|547.31|545.21|547.08|544.98|19
1733966680000|2024-12-12 01:24:40|547.24|545.14|547.05|544.95|547.26|545.16|547.05|544.95|16
1733966690000|2024-12-12 01:24:50|547.06|544.96|546.97|544.87|547.06|544.96|546.95|544.85|11
1733966700000|2024-12-12 01:25:00|546.98|544.88|547.41|545.31|547.41|545.31|546.98|544.88|22
1733966710000|2024-12-12 01:25:10|547.42|545.32|547.43|545.33|547.43|545.33|547.37|545.27|8
1733966720000|2024-12-12 01:25:20|547.44|545.34|547.47|545.37|547.47|545.37|547.44|545.34|10
1733966730000|2024-12-12 01:25:30|547.48|545.38|547.5|545.4|547.5|545.4|547.48|545.38|3
1733966740000|2024-12-12 01:25:40|547.47|545.37|547.46|545.36|547.5|545.4|547.44|545.34|7
1733966750000|2024-12-12 01:25:50|547.45|545.35|547.43|545.33|547.45|545.35|547.42|545.32|19
1733966760000|2024-12-12 01:26:00|547.44|545.34|547.5|545.4|547.5|545.4|547.41|545.31|13
1733966770000|2024-12-12 01:26:10|547.44|545.34|547.5|545.4|547.5|545.4|547.44|545.34|4
1733966790000|2024-12-12 01:26:30|547.44|545.34|547.5|545.4|547.5|545.4|547.44|545.34|10
1733966810000|2024-12-12 01:26:50|547.38|545.28|547.48|545.38|547.49|545.39|547.36|545.26|16
1733966820000|2024-12-12 01:27:00|547.49|545.39|547.5|545.4|547.5|545.4|547.47|545.37|7
1733966830000|2024-12-12 01:27:10|547.47|545.37|547.44|545.34|547.47|545.37|547.44|545.34|2
1733966840000|2024-12-12 01:27:20|547.46|545.36|547.49|545.39|547.49|545.39|547.44|545.34|15
1733966850000|2024-12-12 01:27:30|547.48|545.38|547.5|545.4|547.5|545.4|547.47|545.37|11
1733966870000|2024-12-12 01:27:50|547.47|545.37|547.42|545.32|547.5|545.4|547.41|545.31|17
1733966880000|2024-12-12 01:28:00|547.41|545.31|547.33|545.23|547.45|545.35|547.33|545.23|23
1733966890000|2024-12-12 01:28:10|547.32|545.22|547.32|545.22|547.4|545.3|547.29|545.19|18
1733966900000|2024-12-12 01:28:20|547.31|545.21|547.05|544.95|547.41|545.31|547.05|544.95|20
1733966910000|2024-12-12 01:28:30|547.1|545|547.45|545.35|547.45|545.35|547.1|545|22
1733966920000|2024-12-12 01:28:40|547.44|545.34|547.36|545.26|547.45|545.35|547.35|545.25|18
1733966930000|2024-12-12 01:28:50|547.33|545.23|547.15|545.05|547.35|545.25|547.08|544.98|21
1733966940000|2024-12-12 01:29:00|547.17|545.07|547.33|545.23|547.34|545.24|547.15|545.05|10
1733966950000|2024-12-12 01:29:10|547.34|545.24|547.34|545.24|547.34|545.24|547.29|545.19|8
1733966960000|2024-12-12 01:29:20|547.33|545.23|547.5|545.4|547.5|545.4|547.33|545.23|13
1733966970000|2024-12-12 01:29:30|547.42|545.32|547.48|545.38|547.49|545.39|547.42|545.32|14
1733966980000|2024-12-12 01:29:40|547.49|545.39|547.5|545.4|547.5|545.4|547.47|545.37|12
1733967000000|2024-12-12 01:30:00|547.59|545.49|547.84|545.74|547.84|545.74|547.59|545.49|4
1733967010000|2024-12-12 01:30:10|547.8|545.7|547.75|545.65|547.83|545.73|547.75|545.65|15
1733967020000|2024-12-12 01:30:20|547.76|545.66|547.71|545.61|547.79|545.69|547.64|545.54|25
1733967030000|2024-12-12 01:30:30|547.72|545.62|547.43|545.33|547.72|545.62|547.43|545.33|20
1733967040000|2024-12-12 01:30:40|547.46|545.36|546.94|544.84|547.46|545.36|546.94|544.84|23
1733967050000|2024-12-12 01:30:50|546.95|544.85|546.52|544.42|547.03|544.93|546.5|544.4|23
1733967060000|2024-12-12 01:31:00|546.56|544.46|546.03|543.93|546.56|544.46|546.03|543.93|31
1733967070000|2024-12-12 01:31:10|546.01|543.91|545.65|543.55|546.01|543.91|545.61|543.51|22
1733967080000|2024-12-12 01:31:20|545.63|543.53|545.67|543.57|545.82|543.72|545.63|543.53|28
1733967090000|2024-12-12 01:31:30|545.66|543.56|545.77|543.67|545.77|543.67|545.49|543.39|30
1733967100000|2024-12-12 01:31:40|545.8|543.7|546.37|544.27|546.38|544.28|545.75|543.65|32
1733967110000|2024-12-12 01:31:50|546.39|544.29|546.46|544.36|546.53|544.43|546.33|544.23|24
1733967120000|2024-12-12 01:32:00|546.49|544.39|546.27|544.17|546.49|544.39|546.23|544.13|32
1733967130000|2024-12-12 01:32:10|546.28|544.18|546.09|543.99|546.28|544.18|546.06|543.96|30
1733967140000|2024-12-12 01:32:20|546.16|544.06|545.95|543.85|546.24|544.14|545.93|543.83|28
1733967150000|2024-12-12 01:32:30|545.98|543.88|546.55|544.45|546.55|544.45|545.98|543.88|31
1733967160000|2024-12-12 01:32:40|546.53|544.43|546.6|544.5|546.61|544.51|546.53|544.43|19
1733967170000|2024-12-12 01:32:50|546.61|544.51|546.45|544.35|546.61|544.51|546.42|544.32|23
1733967180000|2024-12-12 01:33:00|546.46|544.36|546.29|544.19|546.53|544.43|546.28|544.18|28
1733967190000|2024-12-12 01:33:10|546.3|544.2|546.5|544.4|546.61|544.51|546.29|544.19|24
1733967200000|2024-12-12 01:33:20|546.45|544.35|546.05|543.95|546.53|544.43|545.97|543.87|23
1733967210000|2024-12-12 01:33:30|546.02|543.92|546.16|544.06|546.26|544.16|546.01|543.91|27
1733967220000|2024-12-12 01:33:40|546.19|544.09|545.68|543.58|546.19|544.09|545.65|543.55|31
1733967230000|2024-12-12 01:33:50|545.69|543.59|545.8|543.7|546.01|543.91|545.69|543.59|29
1733967240000|2024-12-12 01:34:00|545.78|543.68|545.66|543.56|545.8|543.7|545.36|543.26|29
1733967250000|2024-12-12 01:34:10|545.73|543.63|545.72|543.62|545.92|543.82|545.68|543.58|26
1733967260000|2024-12-12 01:34:20|545.74|543.64|545.54|543.44|545.86|543.76|545.5|543.4|27
1733967270000|2024-12-12 01:34:30|545.51|543.41|545.51|543.41|545.52|543.42|545.32|543.22|29
1733967280000|2024-12-12 01:34:40|545.54|543.44|545.8|543.7|545.82|543.72|545.5|543.4|26
1733967290000|2024-12-12 01:34:50|545.79|543.69|545.54|543.44|545.8|543.7|545.49|543.39|22
1733967300000|2024-12-12 01:35:00|545.53|543.43|545.51|543.41|545.75|543.65|545.51|543.41|27
1733967310000|2024-12-12 01:35:10|545.5|543.4|545.64|543.54|545.8|543.7|545.49|543.39|27
1733967320000|2024-12-12 01:35:20|545.61|543.51|545.54|543.44|545.75|543.65|545.54|543.44|25
1733967330000|2024-12-12 01:35:30|545.53|543.43|545.75|543.65|545.75|543.65|545.48|543.38|21
1733967340000|2024-12-12 01:35:40|545.74|543.64|545.98|543.88|545.98|543.88|545.7|543.6|15
1733967350000|2024-12-12 01:35:50|546.07|543.97|546.02|543.92|546.13|544.03|545.94|543.84|24
1733967360000|2024-12-12 01:36:00|545.98|543.88|546.08|543.98|546.09|543.99|545.87|543.77|21
1733967370000|2024-12-12 01:36:10|546.09|543.99|546.15|544.05|546.15|544.05|545.92|543.82|21
1733967380000|2024-12-12 01:36:20|546.13|544.03|546.12|544.02|546.15|544.05|546.09|543.99|12
1733967390000|2024-12-12 01:36:30|546.13|544.03|546.15|544.05|546.15|544.05|546.13|544.03|3
1733967400000|2024-12-12 01:36:40|546.31|544.21|546.47|544.37|546.47|544.37|546.31|544.21|2
1733967410000|2024-12-12 01:36:50|546.44|544.34|546.32|544.22|546.46|544.36|546.27|544.17|20
1733967420000|2024-12-12 01:37:00|546.31|544.21|546.29|544.19|546.36|544.26|546.18|544.08|29
1733967430000|2024-12-12 01:37:10|546.3|544.2|546.38|544.28|546.41|544.31|546.22|544.12|26
1733967440000|2024-12-12 01:37:20|546.39|544.29|546.23|544.13|546.41|544.31|546.2|544.1|20
1733967450000|2024-12-12 01:37:30|546.11|544.01|546.12|544.02|546.18|544.08|545.97|543.87|23
1733967460000|2024-12-12 01:37:40|546.15|544.05|546.18|544.08|546.2|544.1|545.96|543.86|25
1733967470000|2024-12-12 01:37:50|546.17|544.07|546.06|543.96|546.24|544.14|546.05|543.95|26
1733967480000|2024-12-12 01:38:00|546.07|543.97|545.87|543.77|546.08|543.98|545.79|543.69|29
1733967490000|2024-12-12 01:38:10|545.86|543.76|545.81|543.71|545.94|543.84|545.73|543.63|22
1733967500000|2024-12-12 01:38:20|545.82|543.72|545.79|543.69|545.82|543.72|545.63|543.53|23
1733967510000|2024-12-12 01:38:30|545.76|543.66|545.86|543.76|545.91|543.81|545.67|543.57|24
1733967520000|2024-12-12 01:38:40|545.85|543.75|545.91|543.81|546.09|543.99|545.85|543.75|22
1733967530000|2024-12-12 01:38:50|545.9|543.8|545.7|543.6|545.9|543.8|545.68|543.58|20
1733967540000|2024-12-12 01:39:00|545.69|543.59|546.1|544|546.1|544|545.69|543.59|25
1733967550000|2024-12-12 01:39:10|546.08|543.98|546.14|544.04|546.14|544.04|545.99|543.89|18
1733967560000|2024-12-12 01:39:20|546.13|544.03|546.11|544.01|546.23|544.13|546.11|544.01|15
1733967570000|2024-12-12 01:39:30|546.12|544.02|546.25|544.15|546.25|544.15|546.12|544.02|18
1733967580000|2024-12-12 01:39:40|546.24|544.14|546.26|544.16|546.39|544.29|546.22|544.12|22
1733967590000|2024-12-12 01:39:50|546.29|544.19|546.43|544.33|546.43|544.33|546.29|544.19|16
1733967600000|2024-12-12 01:40:00|546.42|544.32|546.47|544.37|546.47|544.37|546.42|544.32|7
1733967610000|2024-12-12 01:40:10|546.53|544.43|546.78|544.68|546.78|544.68|546.53|544.43|6
1733967630000|2024-12-12 01:40:30|546.85|544.75|546.93|544.83|546.93|544.83|546.85|544.75|2
1733967640000|2024-12-12 01:40:40|546.9|544.8|546.85|544.75|546.91|544.81|546.82|544.72|8
1733967650000|2024-12-12 01:40:50|546.86|544.76|546.84|544.74|546.92|544.82|546.72|544.62|27
1733967660000|2024-12-12 01:41:00|546.87|544.77|546.61|544.51|546.87|544.77|546.58|544.48|30
1733967670000|2024-12-12 01:41:10|546.6|544.5|546.6|544.5|546.69|544.59|546.37|544.27|22
1733967680000|2024-12-12 01:41:20|546.68|544.58|546.58|544.48|546.7|544.6|546.48|544.38|29
1733967690000|2024-12-12 01:41:30|546.61|544.51|546.46|544.36|546.67|544.57|546.41|544.31|24
1733967700000|2024-12-12 01:41:40|546.43|544.33|546.17|544.07|546.43|544.33|546.15|544.05|28
1733967710000|2024-12-12 01:41:50|546.15|544.05|546.51|544.41|546.51|544.41|546.13|544.03|29
1733967720000|2024-12-12 01:42:00|546.46|544.36|546.4|544.3|546.57|544.47|546.4|544.3|30
1733967730000|2024-12-12 01:42:10|546.44|544.34|546.6|544.5|546.61|544.51|546.38|544.28|26
1733967740000|2024-12-12 01:42:20|546.61|544.51|546.64|544.54|546.67|544.57|546.52|544.42|17
1733967750000|2024-12-12 01:42:30|546.63|544.53|546.39|544.29|546.63|544.53|546.34|544.24|23
1733967760000|2024-12-12 01:42:40|546.41|544.31|546.42|544.32|546.42|544.32|546.39|544.29|15
1733967770000|2024-12-12 01:42:50|546.43|544.33|546.45|544.35|546.45|544.35|546.34|544.24|24
1733967780000|2024-12-12 01:43:00|546.38|544.28|546.16|544.06|546.47|544.37|546.14|544.04|23
1733967790000|2024-12-12 01:43:10|546.18|544.08|546.23|544.13|546.23|544.13|546.06|543.96|25
1733967800000|2024-12-12 01:43:20|546.21|544.11|546.09|543.99|546.3|544.2|546.06|543.96|21
1733967810000|2024-12-12 01:43:30|546.08|543.98|545.99|543.89|546.09|543.99|545.84|543.74|18
1733967820000|2024-12-12 01:43:40|545.97|543.87|546.04|543.94|546.09|543.99|545.97|543.87|24
1733967830000|2024-12-12 01:43:50|546.01|543.91|546.08|543.98|546.08|543.98|546|543.9|11
1733967840000|2024-12-12 01:44:00|546.07|543.97|546.04|543.94|546.1|544|545.96|543.86|25
1733967850000|2024-12-12 01:44:10|546.05|543.95|546.01|543.91|546.08|543.98|545.92|543.82|21
1733967860000|2024-12-12 01:44:20|546.03|543.93|545.96|543.86|546.04|543.94|545.96|543.86|13
1733967870000|2024-12-12 01:44:30|545.98|543.88|546.13|544.03|546.15|544.05|545.98|543.88|14
1733967880000|2024-12-12 01:44:40|546.14|544.04|546.38|544.28|546.38|544.28|546.14|544.04|15
1733967890000|2024-12-12 01:44:50|546.39|544.29|546.14|544.04|546.39|544.29|546.13|544.03|21
1733967900000|2024-12-12 01:45:00|546.15|544.05|545.59|543.49|546.15|544.05|545.54|543.44|30
1733967910000|2024-12-12 01:45:10|545.63|543.53|545.84|543.74|545.85|543.75|545.63|543.53|23
1733967920000|2024-12-12 01:45:20|545.78|543.68|546.1|544|546.31|544.21|545.78|543.68|29
1733967930000|2024-12-12 01:45:30|546.05|543.95|546.03|543.93|546.05|543.95|545.86|543.76|23
1733967940000|2024-12-12 01:45:40|545.96|543.86|545.85|543.75|545.97|543.87|545.85|543.75|14
1733967950000|2024-12-12 01:45:50|545.88|543.78|546.04|543.94|546.04|543.94|545.76|543.66|25
1733967960000|2024-12-12 01:46:00|546.01|543.91|546.08|543.98|546.1|544|545.94|543.84|32
1733967970000|2024-12-12 01:46:10|546.09|543.99|545.88|543.78|546.1|544|545.74|543.64|31
1733967980000|2024-12-12 01:46:20|545.9|543.8|546.09|543.99|546.11|544.01|545.89|543.79|26
1733967990000|2024-12-12 01:46:30|546.11|544.01|545.93|543.83|546.21|544.11|545.9|543.8|27
1733968000000|2024-12-12 01:46:40|545.9|543.8|545.48|543.38|545.9|543.8|545.48|543.38|31
1733968010000|2024-12-12 01:46:50|545.49|543.39|545.51|543.41|545.53|543.43|545.42|543.32|25
1733968020000|2024-12-12 01:47:00|545.66|543.56|545.85|543.75|545.87|543.77|545.66|543.56|25
1733968030000|2024-12-12 01:47:10|545.86|543.76|545.51|543.41|545.87|543.77|545.51|543.41|26
1733968040000|2024-12-12 01:47:20|545.5|543.4|545.66|543.56|545.98|543.88|545.5|543.4|24
1733968050000|2024-12-12 01:47:30|545.67|543.57|545.6|543.5|545.67|543.57|545.6|543.5|3
1733968060000|2024-12-12 01:47:40|545.57|543.47|545.97|543.87|546|543.9|545.57|543.47|23
1733968070000|2024-12-12 01:47:50|545.95|543.85|545.96|543.86|545.97|543.87|545.82|543.72|29
1733968080000|2024-12-12 01:48:00|545.97|543.87|546.3|544.2|546.3|544.2|545.94|543.84|29
1733968090000|2024-12-12 01:48:10|546.27|544.17|546.3|544.2|546.3|544.2|546.25|544.15|11
1733968100000|2024-12-12 01:48:20|546.29|544.19|546.07|543.97|546.29|544.19|546.02|543.92|21
1733968110000|2024-12-12 01:48:30|546.06|543.96|546.28|544.18|546.28|544.18|546.04|543.94|19
1733968120000|2024-12-12 01:48:40|546.24|544.14|546.21|544.11|546.27|544.17|546.2|544.1|26
1733968130000|2024-12-12 01:48:50|546.22|544.12|546.3|544.2|546.3|544.2|546.21|544.11|16
1733968140000|2024-12-12 01:49:00|546.28|544.18|546.24|544.14|546.28|544.18|546.18|544.08|12
1733968150000|2024-12-12 01:49:10|546.26|544.16|546.05|543.95|546.26|544.16|545.98|543.88|23
1733968160000|2024-12-12 01:49:20|546.03|543.93|545.65|543.55|546.03|543.93|545.65|543.55|30
1733968170000|2024-12-12 01:49:30|545.66|543.56|545.59|543.49|545.66|543.56|545.59|543.49|21
1733968180000|2024-12-12 01:49:40|545.58|543.48|545.15|543.05|545.59|543.49|545.15|543.05|27
1733968190000|2024-12-12 01:49:50|545.14|543.04|544.94|542.84|545.14|543.04|544.94|542.84|17
1733968200000|2024-12-12 01:50:00|544.95|542.85|544.79|542.69|544.97|542.87|544.79|542.69|29
1733968210000|2024-12-12 01:50:10|544.82|542.72|544.99|542.89|545.05|542.95|544.82|542.72|23
1733968220000|2024-12-12 01:50:20|544.98|542.88|544.86|542.76|545.02|542.92|544.86|542.76|23
1733968230000|2024-12-12 01:50:30|544.84|542.74|544.5|542.4|544.87|542.77|544.48|542.38|28
1733968240000|2024-12-12 01:50:40|544.45|542.35|544.69|542.59|544.69|542.59|544.45|542.35|20
1733968250000|2024-12-12 01:50:50|544.71|542.61|545.07|542.97|545.11|543.01|544.71|542.61|29
1733968260000|2024-12-12 01:51:00|545.05|542.95|544.7|542.6|545.05|542.95|544.68|542.58|32
1733968270000|2024-12-12 01:51:10|544.72|542.62|544.66|542.56|544.73|542.63|544.53|542.43|22
1733968280000|2024-12-12 01:51:20|544.69|542.59|544.52|542.42|544.69|542.59|544.46|542.36|25
1733968290000|2024-12-12 01:51:30|544.54|542.44|544.71|542.61|544.74|542.64|544.5|542.4|23
1733968300000|2024-12-12 01:51:40|544.57|542.47|544.68|542.58|544.7|542.6|544.57|542.47|19
1733968310000|2024-12-12 01:51:50|544.71|542.61|544.65|542.55|544.83|542.73|544.63|542.53|22
1733968320000|2024-12-12 01:52:00|544.64|542.54|544.51|542.41|544.64|542.54|544.46|542.36|20
1733968330000|2024-12-12 01:52:10|544.5|542.4|544.56|542.46|544.57|542.47|544.47|542.37|18
1733968340000|2024-12-12 01:52:20|544.63|542.53|544.53|542.43|544.66|542.56|544.48|542.38|25
1733968350000|2024-12-12 01:52:30|544.56|542.46|544.47|542.37|544.56|542.46|544.46|542.36|7
1733968360000|2024-12-12 01:52:40|544.46|542.36|544.49|542.39|544.51|542.41|544.45|542.35|7
1733968370000|2024-12-12 01:52:50|544.48|542.38|544.29|542.19|544.52|542.42|544.22|542.12|16
1733968380000|2024-12-12 01:53:00|544.28|542.18|544.6|542.5|544.64|542.54|544.27|542.17|16
1733968390000|2024-12-12 01:53:10|544.59|542.49|544.62|542.52|544.64|542.54|544.5|542.4|20
1733968400000|2024-12-12 01:53:20|544.61|542.51|544.49|542.39|544.67|542.57|544.49|542.39|17
1733968410000|2024-12-12 01:53:30|544.5|542.4|544.32|542.22|544.5|542.4|544.3|542.2|27
1733968420000|2024-12-12 01:53:40|544.35|542.25|544.21|542.11|544.36|542.26|544.21|542.11|15
1733968430000|2024-12-12 01:53:50|544.23|542.13|544.19|542.09|544.3|542.2|544.17|542.07|22
1733968440000|2024-12-12 01:54:00|544.18|542.08|544.11|542.01|544.2|542.1|544.1|542|19
1733968450000|2024-12-12 01:54:10|544.09|541.99|543.99|541.89|544.09|541.99|543.99|541.89|7
1733968460000|2024-12-12 01:54:20|543.81|541.71|543.71|541.61|543.81|541.71|543.71|541.61|15
1733968470000|2024-12-12 01:54:30|543.76|541.66|543.64|541.54|543.87|541.77|543.64|541.54|23
1733968480000|2024-12-12 01:54:40|543.62|541.52|543.42|541.32|543.62|541.52|543.38|541.28|25
1733968490000|2024-12-12 01:54:50|543.43|541.33|543.44|541.34|543.45|541.35|543.42|541.32|15
1733968500000|2024-12-12 01:55:00|543.45|541.35|543.61|541.51|543.68|541.58|543.43|541.33|17
1733968510000|2024-12-12 01:55:10|543.63|541.53|543.77|541.67|543.9|541.8|543.63|541.53|30
1733968520000|2024-12-12 01:55:20|543.72|541.62|543.54|541.44|543.79|541.69|543.52|541.42|24
1733968530000|2024-12-12 01:55:30|543.48|541.38|543.69|541.59|543.7|541.6|543.44|541.34|21
1733968540000|2024-12-12 01:55:40|543.68|541.58|543.69|541.59|543.72|541.62|543.67|541.57|10
1733968550000|2024-12-12 01:55:50|543.73|541.63|543.69|541.59|543.74|541.64|543.68|541.58|24
1733968560000|2024-12-12 01:56:00|543.7|541.6|543.74|541.64|543.77|541.67|543.68|541.58|17
1733968570000|2024-12-12 01:56:10|543.73|541.63|543.68|541.58|543.83|541.73|543.68|541.58|16
1733968580000|2024-12-12 01:56:20|543.67|541.57|543.35|541.25|543.68|541.58|543.23|541.13|14
1733968590000|2024-12-12 01:56:30|543.37|541.27|543.78|541.68|543.78|541.68|543.37|541.27|16
1733968600000|2024-12-12 01:56:40|543.8|541.7|543.93|541.83|543.93|541.83|543.8|541.7|7
1733968610000|2024-12-12 01:56:50|543.92|541.82|543.86|541.76|543.92|541.82|543.83|541.73|10
1733968620000|2024-12-12 01:57:00|543.85|541.75|543.8|541.7|543.87|541.77|543.79|541.69|19
1733968630000|2024-12-12 01:57:10|543.78|541.68|543.87|541.77|543.87|541.77|543.78|541.68|19
1733968640000|2024-12-12 01:57:20|543.88|541.78|543.93|541.83|543.93|541.83|543.87|541.77|6
1733968650000|2024-12-12 01:57:30|543.89|541.79|543.89|541.79|543.93|541.83|543.89|541.79|3
1733968660000|2024-12-12 01:57:40|543.92|541.82|543.93|541.83|543.93|541.83|543.91|541.81|4
1733968670000|2024-12-12 01:57:50|543.91|541.81|543.92|541.82|543.92|541.82|543.87|541.77|7
1733968680000|2024-12-12 01:58:00|543.9|541.8|543.85|541.75|543.9|541.8|543.76|541.66|23
1733968690000|2024-12-12 01:58:10|543.89|541.79|543.93|541.83|543.93|541.83|543.89|541.79|2
1733968700000|2024-12-12 01:58:20|544.04|541.94|544.38|542.28|544.38|542.28|544.04|541.94|5
1733968710000|2024-12-12 01:58:30|544.32|542.22|544.38|542.28|544.38|542.28|544.32|542.22|5
1733968730000|2024-12-12 01:58:50|544.43|542.33|544.74|542.64|544.74|542.64|544.43|542.33|4
1733968750000|2024-12-12 01:59:10|544.78|542.68|545.03|542.93|545.03|542.93|544.78|542.68|5
1733968770000|2024-12-12 01:59:30|545|542.9|544.97|542.87|545|542.9|544.96|542.86|10
1733968780000|2024-12-12 01:59:40|544.98|542.88|544.99|542.89|545|542.9|544.98|542.88|15
1733968790000|2024-12-12 01:59:50|545|542.9|544.96|542.86|545.02|542.92|544.95|542.85|21
1733968800000|2024-12-12 02:00:00|544.97|542.87|545.04|542.94|545.04|542.94|544.97|542.87|5
1733968820000|2024-12-12 02:00:20|545|542.9|545.04|542.94|545.04|542.94|545|542.9|2
1733968840000|2024-12-12 02:00:40|545.1|543|545.35|543.25|545.35|543.25|545.1|543|4
1733968880000|2024-12-12 02:01:20|545.28|543.18|545.27|543.17|545.31|543.21|545.22|543.12|14
1733968890000|2024-12-12 02:01:30|545.29|543.19|545.35|543.25|545.35|543.25|545.28|543.18|12
1733968900000|2024-12-12 02:01:40|545.33|543.23|545.26|543.16|545.33|543.23|545.26|543.16|11
1733968910000|2024-12-12 02:01:50|545.28|543.18|545.18|543.08|545.29|543.19|545.13|543.03|28
1733968920000|2024-12-12 02:02:00|545.17|543.07|545.33|543.23|545.35|543.25|545.14|543.04|12
1733968930000|2024-12-12 02:02:10|545.32|543.22|545.43|543.33|545.46|543.36|545.18|543.08|27
1733968940000|2024-12-12 02:02:20|545.42|543.32|545.4|543.3|545.48|543.38|545.4|543.3|18
1733968950000|2024-12-12 02:02:30|545.38|543.28|545.25|543.15|545.38|543.28|545.23|543.13|18
1733968960000|2024-12-12 02:02:40|545.26|543.16|545.43|543.33|545.43|543.33|545.25|543.15|17
1733968970000|2024-12-12 02:02:50|545.44|543.34|545.54|543.44|545.54|543.44|545.43|543.33|12
1733968980000|2024-12-12 02:03:00|545.53|543.43|545.54|543.44|545.54|543.44|545.53|543.43|2
1733968990000|2024-12-12 02:03:10|545.56|543.46|545.59|543.49|545.59|543.49|545.56|543.46|2
1733969000000|2024-12-12 02:03:20|545.67|543.57|546.03|543.93|546.03|543.93|545.67|543.57|2
1733969010000|2024-12-12 02:03:30|546.01|543.91|545.97|543.87|546.02|543.92|545.92|543.82|16
1733969020000|2024-12-12 02:03:40|545.98|543.88|546.03|543.93|546.03|543.93|545.98|543.88|9
1733969030000|2024-12-12 02:03:50|546.02|543.92|546.02|543.92|546.02|543.92|546.02|543.92|1
1733969040000|2024-12-12 02:04:00|546.03|543.93|545.99|543.89|546.03|543.93|545.9|543.8|20
1733969050000|2024-12-12 02:04:10|546|543.9|546|543.9|546.01|543.91|545.98|543.88|11
1733969060000|2024-12-12 02:04:20|546.01|543.91|546.03|543.93|546.03|543.93|546.01|543.91|9
1733969090000|2024-12-12 02:04:50|546.02|543.92|546.03|543.93|546.03|543.93|546|543.9|8
1733969100000|2024-12-12 02:05:00|546.02|543.92|545.96|543.86|546.02|543.92|545.95|543.85|9
1733969110000|2024-12-12 02:05:10|545.95|543.85|546.03|543.93|546.03|543.93|545.91|543.81|14
1733969120000|2024-12-12 02:05:20|546.01|543.91|545.94|543.84|546.02|543.92|545.92|543.82|14
1733969130000|2024-12-12 02:05:30|545.93|543.83|545.9|543.8|545.97|543.87|545.83|543.73|20
1733969140000|2024-12-12 02:05:40|545.88|543.78|545.95|543.85|545.95|543.85|545.83|543.73|12
1733969150000|2024-12-12 02:05:50|545.97|543.87|546.03|543.93|546.03|543.93|545.97|543.87|4
1733969160000|2024-12-12 02:06:00|545.99|543.89|545.81|543.71|546.01|543.91|545.73|543.63|22
1733969170000|2024-12-12 02:06:10|545.77|543.67|545.85|543.75|545.88|543.78|545.63|543.53|26
1733969180000|2024-12-12 02:06:20|545.84|543.74|545.95|543.85|546|543.9|545.82|543.72|25
1733969190000|2024-12-12 02:06:30|545.94|543.84|545.94|543.84|546.03|543.93|545.93|543.83|11
1733969200000|2024-12-12 02:06:40|545.95|543.85|545.95|543.85|545.98|543.88|545.94|543.84|17
1733969210000|2024-12-12 02:06:50|545.96|543.86|545.9|543.8|545.98|543.88|545.82|543.72|16
1733969220000|2024-12-12 02:07:00|545.85|543.75|545.58|543.48|545.85|543.75|545.52|543.42|27
1733969230000|2024-12-12 02:07:10|545.57|543.47|545.72|543.62|545.75|543.65|545.44|543.34|19
1733969240000|2024-12-12 02:07:20|545.68|543.58|545.67|543.57|545.71|543.61|545.51|543.41|28
1733969250000|2024-12-12 02:07:30|545.63|543.53|545.33|543.23|545.63|543.53|545.33|543.23|19
1733969260000|2024-12-12 02:07:40|545.39|543.29|545.45|543.35|545.49|543.39|545.35|543.25|17
1733969270000|2024-12-12 02:07:50|545.46|543.36|545.41|543.31|545.47|543.37|545.41|543.31|21
1733969280000|2024-12-12 02:08:00|545.39|543.29|545.56|543.46|545.56|543.46|545.34|543.24|18
1733969290000|2024-12-12 02:08:10|545.58|543.48|545.57|543.47|545.58|543.48|545.51|543.41|13
1733969300000|2024-12-12 02:08:20|545.65|543.55|545.34|543.24|545.65|543.55|545.24|543.14|24
1733969310000|2024-12-12 02:08:30|545.31|543.21|545.43|543.33|545.43|543.33|545.31|543.21|23
1733969320000|2024-12-12 02:08:40|545.5|543.4|545.49|543.39|545.5|543.4|545.43|543.33|20
1733969330000|2024-12-12 02:08:50|545.5|543.4|545.56|543.46|545.56|543.46|545.4|543.3|14
1733969340000|2024-12-12 02:09:00|545.57|543.47|545.67|543.57|545.7|543.6|545.57|543.47|7
1733969350000|2024-12-12 02:09:10|545.69|543.59|545.4|543.3|545.69|543.59|545.28|543.18|21
1733969360000|2024-12-12 02:09:20|545.42|543.32|545.18|543.08|545.51|543.41|545.18|543.08|16
1733969370000|2024-12-12 02:09:30|545.19|543.09|544.94|542.84|545.22|543.12|544.91|542.81|23
1733969380000|2024-12-12 02:09:40|544.98|542.88|545.21|543.11|545.21|543.11|544.98|542.88|17
1733969390000|2024-12-12 02:09:50|545.22|543.12|545.32|543.22|545.33|543.23|545.19|543.09|26
1733969400000|2024-12-12 02:10:00|545.31|543.21|545|542.9|545.36|543.26|544.96|542.86|30
1733969410000|2024-12-12 02:10:10|544.98|542.88|544.96|542.86|545|542.9|544.83|542.73|26
1733969420000|2024-12-12 02:10:20|544.95|542.85|545.17|543.07|545.17|543.07|544.9|542.8|19
1733969430000|2024-12-12 02:10:30|545.16|543.06|545.16|543.06|545.23|543.13|545.13|543.03|20
1733969440000|2024-12-12 02:10:40|545.17|543.07|545.21|543.11|545.23|543.13|545.15|543.05|17
1733969450000|2024-12-12 02:10:50|545.2|543.1|544.96|542.86|545.21|543.11|544.88|542.78|26
1733969460000|2024-12-12 02:11:00|544.93|542.83|544.97|542.87|545.04|542.94|544.92|542.82|14
1733969470000|2024-12-12 02:11:10|544.98|542.88|545.17|543.07|545.32|543.22|544.98|542.88|26
1733969480000|2024-12-12 02:11:20|545.14|543.04|544.94|542.84|545.16|543.06|544.91|542.81|17
1733969490000|2024-12-12 02:11:30|544.96|542.86|545.15|543.05|545.16|543.06|544.93|542.83|17
1733969500000|2024-12-12 02:11:40|545.23|543.13|545.07|542.97|545.23|543.13|545.06|542.96|21
1733969510000|2024-12-12 02:11:50|545.08|542.98|545.23|543.13|545.24|543.14|545.05|542.95|14
1733969520000|2024-12-12 02:12:00|545.24|543.14|545.32|543.22|545.36|543.26|545.21|543.11|24
1733969530000|2024-12-12 02:12:10|545.31|543.21|545.41|543.31|545.41|543.31|545.31|543.21|10
1733969540000|2024-12-12 02:12:20|545.39|543.29|545.32|543.22|545.4|543.3|545.21|543.11|15
1733969550000|2024-12-12 02:12:30|545.33|543.23|545.33|543.23|545.37|543.27|545.29|543.19|18
1733969560000|2024-12-12 02:12:40|545.35|543.25|545.37|543.27|545.4|543.3|545.35|543.25|6
1733969570000|2024-12-12 02:12:50|545.38|543.28|545.41|543.31|545.41|543.31|545.38|543.28|2
1733969650000|2024-12-12 02:14:10|545.4|543.3|545.21|543.11|545.4|543.3|545.21|543.11|15
1733969660000|2024-12-12 02:14:20|545.22|543.12|545.27|543.17|545.32|543.22|545.22|543.12|18
1733969670000|2024-12-12 02:14:30|545.28|543.18|545.31|543.21|545.31|543.21|545.27|543.17|13
1733969680000|2024-12-12 02:14:40|545.32|543.22|545.22|543.12|545.36|543.26|545.22|543.12|13
1733969690000|2024-12-12 02:14:50|545.16|543.06|545.16|543.06|545.18|543.08|544.99|542.89|23
1733969700000|2024-12-12 02:15:00|545.17|543.07|545.35|543.25|545.38|543.28|545.16|543.06|28
1733969710000|2024-12-12 02:15:10|545.34|543.24|545.41|543.31|545.41|543.31|545.34|543.24|7
1733969730000|2024-12-12 02:15:30|545.34|543.24|545.36|543.26|545.37|543.27|545.34|543.24|3
1733969740000|2024-12-12 02:15:40|545.37|543.27|545.41|543.31|545.41|543.31|545.37|543.27|2
1733969760000|2024-12-12 02:16:00|545.46|543.36|545.61|543.51|545.61|543.51|545.46|543.36|3
1733969770000|2024-12-12 02:16:10|545.62|543.52|545.75|543.65|545.75|543.65|545.62|543.52|4
1733969810000|2024-12-12 02:16:50|545.76|543.66|545.92|543.82|545.92|543.82|545.76|543.66|2
1733969830000|2024-12-12 02:17:10|545.94|543.84|546.12|544.02|546.12|544.02|545.94|543.84|4
1733969840000|2024-12-12 02:17:20|546.16|544.06|546.54|544.44|546.54|544.44|546.16|544.06|4
1733969850000|2024-12-12 02:17:30|546.65|544.55|546.67|544.57|546.67|544.57|546.65|544.55|2
1733969860000|2024-12-12 02:17:40|546.65|544.55|546.59|544.49|546.68|544.58|546.49|544.39|27
1733969870000|2024-12-12 02:17:50|546.6|544.5|546.58|544.48|546.62|544.52|546.57|544.47|15
1733969880000|2024-12-12 02:18:00|546.56|544.46|546.57|544.47|546.61|544.51|546.53|544.43|27
1733969890000|2024-12-12 02:18:10|546.58|544.48|546.76|544.66|546.86|544.76|546.58|544.48|14
1733969900000|2024-12-12 02:18:20|546.74|544.64|546.62|544.52|546.74|544.64|546.52|544.42|23
1733969910000|2024-12-12 02:18:30|546.63|544.53|546.34|544.24|546.65|544.55|546.34|544.24|20
1733969920000|2024-12-12 02:18:40|546.35|544.25|546.25|544.15|546.41|544.31|546.25|544.15|19
1733969930000|2024-12-12 02:18:50|546.27|544.17|546.26|544.16|546.31|544.21|546.22|544.12|22
1733969940000|2024-12-12 02:19:00|546.25|544.15|546.34|544.24|546.38|544.28|546.2|544.1|28
1733969950000|2024-12-12 02:19:10|546.35|544.25|546.33|544.23|546.39|544.29|546.33|544.23|21
1733969960000|2024-12-12 02:19:20|546.3|544.2|546.31|544.21|546.33|544.23|546.23|544.13|11
1733969970000|2024-12-12 02:19:30|546.32|544.22|546.34|544.24|546.34|544.24|546.25|544.15|14
1733969980000|2024-12-12 02:19:40|546.35|544.25|546.47|544.37|546.48|544.38|546.35|544.25|26
1733969990000|2024-12-12 02:19:50|546.44|544.34|546.38|544.28|546.49|544.39|546.38|544.28|15
1733970000000|2024-12-12 02:20:00|546.33|544.23|546.36|544.26|546.43|544.33|546.33|544.23|24
1733970010000|2024-12-12 02:20:10|546.35|544.25|546.15|544.05|546.35|544.25|546.15|544.05|25
1733970020000|2024-12-12 02:20:20|546.1|544|546.23|544.13|546.23|544.13|546.09|543.99|23
1733970030000|2024-12-12 02:20:30|546.27|544.17|546.33|544.23|546.35|544.25|546.16|544.06|22
1733970040000|2024-12-12 02:20:40|546.32|544.22|546.29|544.19|546.33|544.23|546.29|544.19|18
1733970050000|2024-12-12 02:20:50|546.32|544.22|546.33|544.23|546.35|544.25|546.26|544.16|19
1733970060000|2024-12-12 02:21:00|546.34|544.24|546.33|544.23|546.39|544.29|546.32|544.22|21
1733970070000|2024-12-12 02:21:10|546.31|544.21|546.4|544.3|546.52|544.42|546.31|544.21|14
1733970080000|2024-12-12 02:21:20|546.41|544.31|546.45|544.35|546.47|544.37|546.38|544.28|28
1733970090000|2024-12-12 02:21:30|546.47|544.37|546.52|544.42|546.55|544.45|546.43|544.33|16
1733970100000|2024-12-12 02:21:40|546.51|544.41|546.51|544.41|546.52|544.42|546.39|544.29|20
1733970110000|2024-12-12 02:21:50|546.52|544.42|546.51|544.41|546.52|544.42|546.51|544.41|10
1733970120000|2024-12-12 02:22:00|546.48|544.38|546.42|544.32|546.55|544.45|546.41|544.31|21
1733970130000|2024-12-12 02:22:10|546.45|544.35|546.23|544.13|546.45|544.35|546.23|544.13|20
1733970140000|2024-12-12 02:22:20|546.28|544.18|546.18|544.08|546.31|544.21|546.18|544.08|23
1733970150000|2024-12-12 02:22:30|546.19|544.09|546.26|544.16|546.28|544.18|546.18|544.08|19
1733970160000|2024-12-12 02:22:40|546.33|544.23|546.32|544.22|546.34|544.24|546.23|544.13|15
1733970170000|2024-12-12 02:22:50|546.3|544.2|546.22|544.12|546.3|544.2|546.21|544.11|21
1733970180000|2024-12-12 02:23:00|546.25|544.15|546.56|544.46|546.56|544.46|546.25|544.15|13
1733970190000|2024-12-12 02:23:10|546.57|544.47|546.6|544.5|546.6|544.5|546.56|544.46|6
1733970200000|2024-12-12 02:23:20|546.58|544.48|546.58|544.48|546.58|544.48|546.58|544.48|1
1733970210000|2024-12-12 02:23:30|546.59|544.49|546.6|544.5|546.6|544.5|546.59|544.49|2
1733970220000|2024-12-12 02:23:40|546.66|544.56|546.73|544.63|546.73|544.63|546.66|544.56|2
1733970230000|2024-12-12 02:23:50|546.7|544.6|546.73|544.63|546.73|544.63|546.69|544.59|6
1733970240000|2024-12-12 02:24:00|546.69|544.59|546.7|544.6|546.7|544.6|546.69|544.59|2
1733970250000|2024-12-12 02:24:10|546.71|544.61|546.6|544.5|546.73|544.63|546.6|544.5|15
1733970260000|2024-12-12 02:24:20|546.53|544.43|546.58|544.48|546.59|544.49|546.52|544.42|16
1733970270000|2024-12-12 02:24:30|546.57|544.47|546.45|544.35|546.57|544.47|546.45|544.35|16
1733970280000|2024-12-12 02:24:40|546.42|544.32|545.9|543.8|546.42|544.32|545.85|543.75|24
1733970290000|2024-12-12 02:24:50|545.92|543.82|546.05|543.95|546.05|543.95|545.92|543.82|28
1733970300000|2024-12-12 02:25:00|546.03|543.93|545.88|543.78|546.1|544|545.82|543.72|28
1733970310000|2024-12-12 02:25:10|545.9|543.8|545.62|543.52|545.91|543.81|545.57|543.47|30
1733970320000|2024-12-12 02:25:20|545.63|543.53|545.99|543.89|546|543.9|545.63|543.53|23
1733970330000|2024-12-12 02:25:30|545.96|543.86|545.96|543.86|546.06|543.96|545.93|543.83|23
1733970340000|2024-12-12 02:25:40|545.95|543.85|545.77|543.67|545.95|543.85|545.77|543.67|21
1733970350000|2024-12-12 02:25:50|545.73|543.63|545.61|543.51|545.73|543.63|545.61|543.51|22
1733970360000|2024-12-12 02:26:00|545.62|543.52|545.5|543.4|545.65|543.55|545.46|543.36|24
1733970370000|2024-12-12 02:26:10|545.51|543.41|545.7|543.6|545.72|543.62|545.5|543.4|19
1733970380000|2024-12-12 02:26:20|545.66|543.56|545.52|543.42|545.66|543.56|545.52|543.42|24
1733970390000|2024-12-12 02:26:30|545.53|543.43|545.52|543.42|545.54|543.44|545.47|543.37|20
1733970400000|2024-12-12 02:26:40|545.47|543.37|545.46|543.36|545.57|543.47|545.44|543.34|27
1733970410000|2024-12-12 02:26:50|545.47|543.37|545.82|543.72|545.82|543.72|545.44|543.34|22
1733970420000|2024-12-12 02:27:00|545.83|543.73|545.93|543.83|545.95|543.85|545.83|543.73|13
1733970430000|2024-12-12 02:27:10|545.96|543.86|545.8|543.7|545.97|543.87|545.75|543.65|15
1733970440000|2024-12-12 02:27:20|545.79|543.69|545.78|543.68|545.83|543.73|545.78|543.68|17
1733970450000|2024-12-12 02:27:30|545.77|543.67|545.69|543.59|545.8|543.7|545.69|543.59|24
1733970460000|2024-12-12 02:27:40|545.7|543.6|546|543.9|546.02|543.92|545.7|543.6|13
1733970470000|2024-12-12 02:27:50|546.02|543.92|546.01|543.91|546.02|543.92|545.96|543.86|20
1733970480000|2024-12-12 02:28:00|545.98|543.88|545.88|543.78|546|543.9|545.82|543.72|24
1733970490000|2024-12-12 02:28:10|545.92|543.82|545.75|543.65|545.93|543.83|545.73|543.63|17
1733970500000|2024-12-12 02:28:20|545.69|543.59|545.56|543.46|545.7|543.6|545.54|543.44|19
1733970510000|2024-12-12 02:28:30|545.54|543.44|545.49|543.39|545.55|543.45|545.46|543.36|24
1733970520000|2024-12-12 02:28:40|545.5|543.4|545.43|543.33|545.5|543.4|545.4|543.3|21
1733970530000|2024-12-12 02:28:50|545.45|543.35|545.22|543.12|545.47|543.37|545.18|543.08|28
1733970540000|2024-12-12 02:29:00|545.23|543.13|545.29|543.19|545.29|543.19|545.23|543.13|17
1733970550000|2024-12-12 02:29:10|545.28|543.18|545.5|543.4|545.5|543.4|545.28|543.18|15
1733970560000|2024-12-12 02:29:20|545.51|543.41|545.72|543.62|545.78|543.68|545.5|543.4|15
1733970570000|2024-12-12 02:29:30|545.73|543.63|545.77|543.67|545.77|543.67|545.67|543.57|9
1733970580000|2024-12-12 02:29:40|545.74|543.64|545.8|543.7|545.81|543.71|545.74|543.64|5
1733970590000|2024-12-12 02:29:50|545.79|543.69|545.76|543.66|545.79|543.69|545.65|543.55|9
1733970600000|2024-12-12 02:30:00|545.75|543.65|545.82|543.72|545.82|543.72|545.61|543.51|14
1733970610000|2024-12-12 02:30:10|545.8|543.7|545.79|543.69|545.82|543.72|545.78|543.68|4
1733970620000|2024-12-12 02:30:20|545.78|543.68|545.82|543.72|545.82|543.72|545.78|543.68|9
1733970640000|2024-12-12 02:30:40|545.8|543.7|545.79|543.69|545.8|543.7|545.77|543.67|6
1733970650000|2024-12-12 02:30:50|545.82|543.72|545.82|543.72|545.82|543.72|545.82|543.72|1
1733970660000|2024-12-12 02:31:00|545.88|543.78|546.06|543.96|546.06|543.96|545.88|543.78|4
1733970670000|2024-12-12 02:31:10|546.08|543.98|546.19|544.09|546.19|544.09|546.08|543.98|2
1733970710000|2024-12-12 02:31:50|546.22|544.12|546.3|544.2|546.3|544.2|546.22|544.12|4
1733970720000|2024-12-12 02:32:00|546.34|544.24|546.39|544.29|546.39|544.29|546.34|544.24|3
1733970730000|2024-12-12 02:32:10|546.4|544.3|546.92|544.82|546.92|544.82|546.4|544.3|3
1733970750000|2024-12-12 02:32:30|546.93|544.83|546.95|544.85|546.95|544.85|546.93|544.83|2
1733970800000|2024-12-12 02:33:20|546.97|544.87|547.27|545.17|547.27|545.17|546.97|544.87|4
1733970820000|2024-12-12 02:33:40|547.33|545.23|547.65|545.55|547.65|545.55|547.33|545.23|9
1733970830000|2024-12-12 02:33:50|547.73|545.63|547.82|545.72|547.82|545.72|547.73|545.63|2
1733970850000|2024-12-12 02:34:10|547.81|545.71|547.55|545.45|547.81|545.71|547.55|545.45|10
1733970860000|2024-12-12 02:34:20|547.56|545.46|547.54|545.44|547.56|545.46|547.42|545.32|24
1733970870000|2024-12-12 02:34:30|547.53|545.43|547.41|545.31|547.59|545.49|547.41|545.31|17
1733970880000|2024-12-12 02:34:40|547.38|545.28|547.07|544.97|547.38|545.28|547.04|544.94|21
1733970890000|2024-12-12 02:34:50|547.1|545|547.11|545.01|547.14|545.04|547.1|545|24
1733970900000|2024-12-12 02:35:00|547.12|545.02|546.74|544.64|547.18|545.08|546.73|544.63|23
1733970910000|2024-12-12 02:35:10|546.75|544.65|546.9|544.8|546.99|544.89|546.73|544.63|26
1733970920000|2024-12-12 02:35:20|546.91|544.81|547.06|544.96|547.06|544.96|546.9|544.8|17
1733970930000|2024-12-12 02:35:30|547.08|544.98|546.96|544.86|547.08|544.98|546.91|544.81|15
1733970940000|2024-12-12 02:35:40|546.97|544.87|547.11|545.01|547.11|545.01|546.97|544.87|11
1733970950000|2024-12-12 02:35:50|547.12|545.02|547.26|545.16|547.26|545.16|547.12|545.02|11
1733970960000|2024-12-12 02:36:00|547.23|545.13|547.24|545.14|547.24|545.14|547.2|545.1|3
1733970970000|2024-12-12 02:36:10|547.25|545.15|547.26|545.16|547.26|545.16|547.21|545.11|8
1733970990000|2024-12-12 02:36:30|547.46|545.36|547.67|545.57|547.67|545.57|547.46|545.36|2
1733971020000|2024-12-12 02:37:00|547.74|545.64|547.82|545.72|547.82|545.72|547.74|545.64|2
1733971030000|2024-12-12 02:37:10|547.83|545.73|548.33|546.23|548.33|546.23|547.83|545.73|5
1733971040000|2024-12-12 02:37:20|548.39|546.29|548.53|546.43|548.53|546.43|548.39|546.29|2
1733971050000|2024-12-12 02:37:30|548.41|546.31|548.48|546.38|548.51|546.41|548.33|546.23|12
1733971060000|2024-12-12 02:37:40|548.49|546.39|548.53|546.43|548.53|546.43|548.49|546.39|4
1733971080000|2024-12-12 02:38:00|548.52|546.42|548.46|546.36|548.53|546.43|548.34|546.24|14
1733971090000|2024-12-12 02:38:10|548.43|546.33|548.35|546.25|548.43|546.33|548.32|546.22|21
1733971100000|2024-12-12 02:38:20|548.34|546.24|548.31|546.21|548.39|546.29|548.23|546.13|16
1733971110000|2024-12-12 02:38:30|548.3|546.2|548.43|546.33|548.43|546.33|548.21|546.11|14
1733971120000|2024-12-12 02:38:40|548.42|546.32|548.18|546.08|548.42|546.32|548.15|546.05|21
1733971130000|2024-12-12 02:38:50|548.17|546.07|548.14|546.04|548.17|546.07|548.04|545.94|15
1733971140000|2024-12-12 02:39:00|548.19|546.09|548.13|546.03|548.28|546.18|548.08|545.98|23
1733971150000|2024-12-12 02:39:10|548.16|546.06|548.24|546.14|548.24|546.14|548.11|546.01|18
1733971160000|2024-12-12 02:39:20|548.25|546.15|548.28|546.18|548.3|546.2|548.22|546.12|18
1733971170000|2024-12-12 02:39:30|548.29|546.19|548.43|546.33|548.48|546.38|548.28|546.18|18
1733971180000|2024-12-12 02:39:40|548.46|546.36|548.41|546.31|548.46|546.36|548.36|546.26|15
1733971190000|2024-12-12 02:39:50|548.42|546.32|548.53|546.43|548.53|546.43|548.41|546.31|11
1733971200000|2024-12-12 02:40:00|548.51|546.41|548.51|546.41|548.52|546.42|548.51|546.41|3
1733971210000|2024-12-12 02:40:10|548.52|546.42|548.46|546.36|548.52|546.42|548.4|546.3|18
1733971220000|2024-12-12 02:40:20|548.44|546.34|548.53|546.43|548.53|546.43|548.44|546.34|7
1733971260000|2024-12-12 02:41:00|548.54|546.44|549.16|547.06|549.16|547.06|548.54|546.44|9
1733971270000|2024-12-12 02:41:10|549.41|547.31|549.61|547.51|549.67|547.57|549.41|547.31|25
1733971280000|2024-12-12 02:41:20|549.64|547.54|549.57|547.47|549.65|547.55|549.57|547.47|17
1733971290000|2024-12-12 02:41:30|549.58|547.48|549.63|547.53|549.78|547.68|549.58|547.48|21
1733971300000|2024-12-12 02:41:40|549.61|547.51|549.81|547.71|549.81|547.71|549.61|547.51|15
1733971310000|2024-12-12 02:41:50|549.8|547.7|549.7|547.6|549.8|547.7|549.7|547.6|11
1733971320000|2024-12-12 02:42:00|549.61|547.51|549.39|547.29|549.61|547.51|549.39|547.29|19
1733971330000|2024-12-12 02:42:10|549.4|547.3|549.56|547.46|549.6|547.5|549.36|547.26|27
1733971340000|2024-12-12 02:42:20|549.54|547.44|549.76|547.66|549.76|547.66|549.54|547.44|18
1733971350000|2024-12-12 02:42:30|549.77|547.67|549.79|547.69|549.79|547.69|549.77|547.67|3
1733971360000|2024-12-12 02:42:40|549.78|547.68|549.74|547.64|549.79|547.69|549.74|547.64|5
1733971370000|2024-12-12 02:42:50|549.73|547.63|549.73|547.63|549.78|547.68|549.72|547.62|11
1733971380000|2024-12-12 02:43:00|549.74|547.64|549.99|547.89|549.99|547.89|549.74|547.64|8
1733971390000|2024-12-12 02:43:10|550|547.9|550.44|548.34|550.44|548.34|550|547.9|8
1733971400000|2024-12-12 02:43:20|550.71|548.61|550.9|548.8|550.96|548.86|550.71|548.61|11
1733971410000|2024-12-12 02:43:30|550.38|548.28|550.56|548.46|550.6|548.5|550.38|548.28|29
1733971420000|2024-12-12 02:43:40|550.55|548.45|550.37|548.27|550.55|548.45|550.36|548.26|20
1733971430000|2024-12-12 02:43:50|550.34|548.24|550.42|548.32|550.42|548.32|550.25|548.15|24
1733971440000|2024-12-12 02:44:00|550.43|548.33|550.66|548.56|550.66|548.56|550.42|548.32|18
1733971450000|2024-12-12 02:44:10|550.65|548.55|550.5|548.4|550.66|548.56|550.5|548.4|15
1733971460000|2024-12-12 02:44:20|550.51|548.41|550.31|548.21|550.51|548.41|550.28|548.18|15
1733971470000|2024-12-12 02:44:30|550.28|548.18|550.02|547.92|550.29|548.19|549.99|547.89|17
1733971480000|2024-12-12 02:44:40|550.01|547.91|550.39|548.29|550.4|548.3|550.01|547.91|27
1733971490000|2024-12-12 02:44:50|550.44|548.34|550.41|548.31|550.44|548.34|550.37|548.27|14
1733971500000|2024-12-12 02:45:00|550.42|548.32|550.44|548.34|550.44|548.34|550.42|548.32|2
1733971510000|2024-12-12 02:45:10|550.41|548.31|550.44|548.34|550.44|548.34|550.41|548.31|9
1733971530000|2024-12-12 02:45:30|550.42|548.32|550.44|548.34|550.44|548.34|550.42|548.32|4
1733971540000|2024-12-12 02:45:40|550.54|548.44|550.77|548.67|550.77|548.67|550.54|548.44|4
1733971550000|2024-12-12 02:45:50|550.75|548.65|550.75|548.65|550.77|548.67|550.72|548.62|10
1733971560000|2024-12-12 02:46:00|550.69|548.59|550.98|548.88|551.02|548.92|550.69|548.59|22
1733971570000|2024-12-12 02:46:10|550.97|548.87|550.95|548.85|551.03|548.93|550.83|548.73|20
1733971580000|2024-12-12 02:46:20|550.96|548.86|551.05|548.95|551.05|548.95|550.96|548.86|11
1733971590000|2024-12-12 02:46:30|551.03|548.93|551.05|548.95|551.05|548.95|550.99|548.89|17
1733971600000|2024-12-12 02:46:40|551.28|549.18|551.14|549.04|551.28|549.18|551.14|549.04|13
1733971610000|2024-12-12 02:46:50|551.13|549.03|551.22|549.12|551.23|549.13|551.01|548.91|28
1733971620000|2024-12-12 02:47:00|551.27|549.17|551.22|549.12|551.29|549.19|551.11|549.01|17
1733971630000|2024-12-12 02:47:10|551.21|549.11|551.28|549.18|551.28|549.18|551.16|549.06|24
1733971640000|2024-12-12 02:47:20|551.29|549.19|551.07|548.97|551.36|549.26|551.07|548.97|21
1733971650000|2024-12-12 02:47:30|550.94|548.84|550.87|548.77|550.94|548.84|550.75|548.65|26
1733971660000|2024-12-12 02:47:40|550.84|548.74|550.75|548.65|550.98|548.88|550.72|548.62|22
1733971670000|2024-12-12 02:47:50|550.72|548.62|550.6|548.5|550.75|548.65|550.58|548.48|24
1733971680000|2024-12-12 02:48:00|550.56|548.46|550.14|548.04|550.56|548.46|549.99|547.89|31
1733971690000|2024-12-12 02:48:10|550.17|548.07|550.06|547.96|550.18|548.08|550.01|547.91|31
1733971700000|2024-12-12 02:48:20|550.04|547.94|549.98|547.88|550.15|548.05|549.95|547.85|23
1733971710000|2024-12-12 02:48:30|550.01|547.91|550.05|547.95|550.19|548.09|550.01|547.91|29
1733971720000|2024-12-12 02:48:40|550.08|547.98|549.94|547.84|550.1|548|549.93|547.83|25
1733971730000|2024-12-12 02:48:50|549.93|547.83|549.93|547.83|549.97|547.87|549.72|547.62|31
1733971740000|2024-12-12 02:49:00|549.95|547.85|549.49|547.39|549.95|547.85|549.42|547.32|29
1733971750000|2024-12-12 02:49:10|549.57|547.47|549.68|547.58|549.71|547.61|549.57|547.47|20
1733971760000|2024-12-12 02:49:20|549.67|547.57|549.73|547.63|549.84|547.74|549.66|547.56|24
1733971770000|2024-12-12 02:49:30|549.71|547.61|549.86|547.76|549.91|547.81|549.71|547.61|27
1733971780000|2024-12-12 02:49:40|549.87|547.77|549.89|547.79|549.9|547.8|549.83|547.73|18
1733971790000|2024-12-12 02:49:50|549.88|547.78|549.77|547.67|549.94|547.84|549.77|547.67|19
1733971800000|2024-12-12 02:50:00|549.76|547.66|549.96|547.86|549.96|547.86|549.73|547.63|14
1733971810000|2024-12-12 02:50:10|549.94|547.84|549.95|547.85|549.96|547.86|549.94|547.84|9
1733971820000|2024-12-12 02:50:20|549.94|547.84|549.96|547.86|549.96|547.86|549.93|547.83|7
1733971850000|2024-12-12 02:50:50|550.03|547.93|550.11|548.01|550.11|548.01|550.03|547.93|2
1733971860000|2024-12-12 02:51:00|550.12|548.02|550.37|548.27|550.37|548.27|550.12|548.02|2
1733971870000|2024-12-12 02:51:10|550.33|548.23|550.37|548.27|550.37|548.27|550.33|548.23|9
1733971880000|2024-12-12 02:51:20|550.3|548.2|550.32|548.22|550.34|548.24|550.3|548.2|5
1733971890000|2024-12-12 02:51:30|550.33|548.23|550.37|548.27|550.37|548.27|550.33|548.23|8
1733971900000|2024-12-12 02:51:40|550.34|548.24|550.37|548.27|550.37|548.27|550.34|548.24|3
1733971910000|2024-12-12 02:51:50|550.34|548.24|550.37|548.27|550.37|548.27|550.33|548.23|7
1733971940000|2024-12-12 02:52:20|550.34|548.24|550.37|548.27|550.37|548.27|550.34|548.24|4
1733971950000|2024-12-12 02:52:30|550.33|548.23|550.37|548.27|550.37|548.27|550.32|548.22|8
1733972020000|2024-12-12 02:53:40|550.32|548.22|550.37|548.27|550.37|548.27|550.3|548.2|14
1733972050000|2024-12-12 02:54:10|550.38|548.28|550.8|548.7|550.8|548.7|550.38|548.28|4
1733972070000|2024-12-12 02:54:30|550.88|548.78|551.35|549.25|551.36|549.26|550.88|548.78|5
1733972080000|2024-12-12 02:54:40|551.36|549.26|551.36|549.26|551.36|549.26|551.35|549.25|5
1733972090000|2024-12-12 02:54:50|551.46|549.36|551.56|549.46|551.56|549.46|551.46|549.36|2
1733972100000|2024-12-12 02:55:00|551.85|549.75|552.42|550.32|552.42|550.32|551.85|549.75|11
1733972110000|2024-12-12 02:55:10|552.38|550.28|552.42|550.32|552.42|550.32|552.38|550.28|11
1733972120000|2024-12-12 02:55:20|552.69|550.59|552.99|550.89|552.99|550.89|552.69|550.59|11
1733972150000|2024-12-12 02:55:50|553.12|551.02|553.75|551.65|553.75|551.65|553.12|551.02|4
1733972160000|2024-12-12 02:56:00|553.72|551.62|553.71|551.61|553.72|551.62|553.46|551.36|20
1733972170000|2024-12-12 02:56:10|553.72|551.62|553.7|551.6|553.73|551.63|553.63|551.53|21
1733972180000|2024-12-12 02:56:20|553.69|551.59|553.71|551.61|553.75|551.65|553.54|551.44|23
1733972190000|2024-12-12 02:56:30|553.75|551.65|553.75|551.65|553.75|551.65|553.62|551.52|23
1733972200000|2024-12-12 02:56:40|554.08|551.98|555.55|553.45|555.59|553.49|554.08|551.98|18
1733972210000|2024-12-12 02:56:50|555.57|553.47|555.75|553.65|555.75|553.65|555.57|553.47|12
1733972220000|2024-12-12 02:57:00|555.72|553.62|555.73|553.63|555.75|553.65|555.58|553.48|31
1733972230000|2024-12-12 02:57:10|555.74|553.64|555.33|553.23|555.75|553.65|555.33|553.23|31
1733972240000|2024-12-12 02:57:20|555.13|553.03|555.46|553.36|555.49|553.39|555.13|553.03|33
1733972250000|2024-12-12 02:57:30|555.45|553.35|554.97|552.87|555.45|553.35|554.97|552.87|28
1733972260000|2024-12-12 02:57:40|555|552.9|555.21|553.11|555.23|553.13|554.97|552.87|28
1733972270000|2024-12-12 02:57:50|555.22|553.12|555.3|553.2|555.3|553.2|555.02|552.92|29
1733972280000|2024-12-12 02:58:00|555.32|553.22|555.75|553.65|555.75|553.65|555.32|553.22|14
1733972290000|2024-12-12 02:58:10|555.69|553.59|555.35|553.25|555.69|553.59|555.33|553.23|29
1733972300000|2024-12-12 02:58:20|555.34|553.24|555.29|553.19|555.34|553.24|555.15|553.05|24
1733972310000|2024-12-12 02:58:30|555.37|553.27|555.35|553.25|555.6|553.5|555.26|553.16|29
1733972320000|2024-12-12 02:58:40|555.38|553.28|555.74|553.64|555.74|553.64|555.38|553.28|30
1733972330000|2024-12-12 02:58:50|555.75|553.65|555.75|553.65|555.75|553.65|555.75|553.65|1
1733972340000|2024-12-12 02:59:00|555.69|553.59|555.75|553.65|555.75|553.65|555.69|553.59|3
1733972350000|2024-12-12 02:59:10|555.72|553.62|555.55|553.45|555.75|553.65|555.55|553.45|16
1733972360000|2024-12-12 02:59:20|555.58|553.48|555.59|553.49|555.68|553.58|555.56|553.46|28
1733972370000|2024-12-12 02:59:30|555.57|553.47|555.75|553.65|555.75|553.65|555.57|553.47|26
1733972380000|2024-12-12 02:59:40|555.73|553.63|555.75|553.65|555.75|553.65|555.71|553.61|5
1733972390000|2024-12-12 02:59:50|555.8|553.7|556.05|553.95|556.05|553.95|555.8|553.7|2
1733972400000|2024-12-12 03:00:00|555.95|553.85|555.22|553.12|555.95|553.85|555.14|553.04|27
1733972410000|2024-12-12 03:00:10|555.28|553.18|555.48|553.38|555.59|553.49|555.22|553.12|36
1733972420000|2024-12-12 03:00:20|555.5|553.4|555.4|553.3|555.57|553.47|555.24|553.14|32
1733972430000|2024-12-12 03:00:30|555.43|553.33|554.94|552.84|555.45|553.35|554.88|552.78|31
1733972440000|2024-12-12 03:00:40|554.93|552.83|555.07|552.97|555.25|553.15|554.86|552.76|24
1733972450000|2024-12-12 03:00:50|555.04|552.94|555.16|553.06|555.25|553.15|555.04|552.94|20
1733972460000|2024-12-12 03:01:00|555.14|553.04|554.62|552.52|555.14|553.04|554.62|552.52|29
1733972470000|2024-12-12 03:01:10|554.63|552.53|553.98|551.88|554.63|552.53|553.98|551.88|29
1733972480000|2024-12-12 03:01:20|553.99|551.89|554.02|551.92|554.15|552.05|553.92|551.82|32
1733972490000|2024-12-12 03:01:30|554.01|551.91|553.74|551.64|554.04|551.94|553.47|551.37|32
1733972500000|2024-12-12 03:01:40|553.77|551.67|554.22|552.12|554.26|552.16|553.77|551.67|30
1733972510000|2024-12-12 03:01:50|554.25|552.15|553.89|551.79|554.37|552.27|553.89|551.79|28
1733972520000|2024-12-12 03:02:00|553.86|551.76|553.62|551.52|554.08|551.98|553.62|551.52|28
1733972530000|2024-12-12 03:02:10|553.55|551.45|553.59|551.49|553.61|551.51|553.32|551.22|29
1733972540000|2024-12-12 03:02:20|553.61|551.51|553.47|551.37|553.63|551.53|553.36|551.26|30
1733972550000|2024-12-12 03:02:30|553.46|551.36|553.35|551.25|553.52|551.42|553.34|551.24|31
1733972560000|2024-12-12 03:02:40|553.4|551.3|553.28|551.18|553.7|551.6|553.27|551.17|29
1733972570000|2024-12-12 03:02:50|553.29|551.19|553.53|551.43|553.53|551.43|553.29|551.19|32
1733972580000|2024-12-12 03:03:00|553.52|551.42|552.95|550.85|553.52|551.42|552.95|550.85|27
1733972590000|2024-12-12 03:03:10|552.91|550.81|553.31|551.21|553.32|551.22|552.89|550.79|28
1733972600000|2024-12-12 03:03:20|553.32|551.22|553.44|551.34|553.48|551.38|553.28|551.18|29
1733972610000|2024-12-12 03:03:30|553.43|551.33|553.46|551.36|553.46|551.36|553.32|551.22|17
1733972620000|2024-12-12 03:03:40|553.45|551.35|553.26|551.16|553.45|551.35|553.22|551.12|20
1733972630000|2024-12-12 03:03:50|553.25|551.15|552.34|550.24|553.26|551.16|552.34|550.24|26
1733972640000|2024-12-12 03:04:00|552.13|550.03|551.92|549.82|552.13|550.03|551.85|549.75|8
1733972650000|2024-12-12 03:04:10|551.93|549.83|552.19|550.09|552.25|550.15|551.93|549.83|32
1733972660000|2024-12-12 03:04:20|552.07|549.97|552.23|550.13|552.38|550.28|552.07|549.97|34
1733972670000|2024-12-12 03:04:30|552.24|550.14|552.6|550.5|552.6|550.5|552.24|550.14|13
1733972680000|2024-12-12 03:04:40|552.59|550.49|552.57|550.47|552.59|550.49|552.57|550.47|4
1733972690000|2024-12-12 03:04:50|552.58|550.48|553.09|550.99|553.16|551.06|552.58|550.48|13
1733972700000|2024-12-12 03:05:00|553.08|550.98|552.76|550.66|553.14|551.04|552.37|550.27|35
1733972710000|2024-12-12 03:05:10|552.72|550.62|552.48|550.38|552.81|550.71|552.3|550.2|28
1733972720000|2024-12-12 03:05:20|552.5|550.4|552.16|550.06|552.51|550.41|552.07|549.97|32
1733972730000|2024-12-12 03:05:30|552.15|550.05|552.06|549.96|552.18|550.08|552|549.9|22
1733972740000|2024-12-12 03:05:40|552.07|549.97|552.33|550.23|552.42|550.32|552.07|549.97|26
1733972750000|2024-12-12 03:05:50|552.42|550.32|552.53|550.43|552.62|550.52|552.38|550.28|20
1733972760000|2024-12-12 03:06:00|552.49|550.39|552.64|550.54|552.64|550.54|552.41|550.31|22
1733972770000|2024-12-12 03:06:10|552.67|550.57|553.2|551.1|553.2|551.1|552.67|550.57|10
1733972780000|2024-12-12 03:06:20|553.35|551.25|553.67|551.57|553.67|551.57|553.35|551.25|4
1733972810000|2024-12-12 03:06:50|553.65|551.55|553.56|551.46|553.65|551.55|553.52|551.42|11
1733972820000|2024-12-12 03:07:00|553.58|551.48|553.67|551.57|553.67|551.57|553.36|551.26|27
1733972840000|2024-12-12 03:07:20|553.76|551.66|553.86|551.76|553.86|551.76|553.76|551.66|2
1733972850000|2024-12-12 03:07:30|553.92|551.82|554.38|552.28|554.38|552.28|553.92|551.82|5
1733972860000|2024-12-12 03:07:40|554.57|552.47|554.77|552.67|554.77|552.67|554.57|552.47|2
1733972890000|2024-12-12 03:08:10|554.74|552.64|554.77|552.67|554.77|552.67|554.7|552.6|10
1733972920000|2024-12-12 03:08:40|554.75|552.65|554.77|552.67|554.77|552.67|554.74|552.64|4
1733972940000|2024-12-12 03:09:00|555.06|552.96|555.35|553.25|555.35|553.25|555.06|552.96|2
1733972970000|2024-12-12 03:09:30|555.44|553.34|555.59|553.49|555.59|553.49|555.44|553.34|4
1733972980000|2024-12-12 03:09:40|555.57|553.47|555.59|553.49|555.59|553.49|555.57|553.47|5
1733973000000|2024-12-12 03:10:00|555.57|553.47|555.59|553.49|555.59|553.49|555.39|553.29|20
1733973030000|2024-12-12 03:10:30|555.62|553.52|556.01|553.91|556.01|553.91|555.62|553.52|5
1733973040000|2024-12-12 03:10:40|556.13|554.03|556.29|554.19|556.29|554.19|556.13|554.03|3
1733973050000|2024-12-12 03:10:50|556.27|554.17|556.19|554.09|556.27|554.17|556.09|553.99|18
1733973060000|2024-12-12 03:11:00|556.16|554.06|556.29|554.19|556.29|554.19|556.16|554.06|14
1733973080000|2024-12-12 03:11:20|556.26|554.16|556.06|553.96|556.26|554.16|556.01|553.91|7
1733973090000|2024-12-12 03:11:30|556.12|554.02|555.99|553.89|556.2|554.1|555.91|553.81|31
1733973100000|2024-12-12 03:11:40|556.01|553.91|556.29|554.19|556.29|554.19|556.01|553.91|17
1733973110000|2024-12-12 03:11:50|556.34|554.24|556.39|554.29|556.39|554.29|556.34|554.24|2
1733973120000|2024-12-12 03:12:00|556.43|554.33|556.5|554.4|556.5|554.4|556.43|554.33|2
1733973130000|2024-12-12 03:12:10|556.76|554.66|557.42|555.32|557.43|555.33|556.76|554.66|20
1733973140000|2024-12-12 03:12:20|557.43|555.33|557.43|555.33|557.43|555.33|557.38|555.28|7
1733973150000|2024-12-12 03:12:30|557.4|555.3|558.08|555.98|558.08|555.98|557.39|555.29|9
1733973160000|2024-12-12 03:12:40|558.01|555.91|558.01|555.91|558.07|555.97|557.87|555.77|27
1733973170000|2024-12-12 03:12:50|558.03|555.93|557.84|555.74|558.11|556.01|557.82|555.72|17
1733973180000|2024-12-12 03:13:00|557.81|555.71|558.11|556.01|558.11|556.01|557.77|555.67|20
1733973190000|2024-12-12 03:13:10|558.09|555.99|558|555.9|558.11|556.01|558|555.9|14
1733973200000|2024-12-12 03:13:20|557.99|555.89|557.88|555.78|557.99|555.89|557.88|555.78|14
1733973210000|2024-12-12 03:13:30|557.86|555.76|557.16|555.06|557.86|555.76|557.14|555.04|27
1733973220000|2024-12-12 03:13:40|557.21|555.11|557.14|555.04|557.28|555.18|557.14|555.04|21
1733973230000|2024-12-12 03:13:50|557.03|554.93|557.61|555.51|557.63|555.53|557.03|554.93|27
1733973240000|2024-12-12 03:14:00|557.58|555.48|557.63|555.53|557.63|555.53|557.32|555.22|25
1733973250000|2024-12-12 03:14:10|557.62|555.52|557.63|555.53|557.63|555.53|557.55|555.45|6
1733973270000|2024-12-12 03:14:30|557.55|555.45|557.5|555.4|557.56|555.46|557.48|555.38|15
1733973280000|2024-12-12 03:14:40|557.49|555.39|557.44|555.34|557.53|555.43|557.44|555.34|12
1733973290000|2024-12-12 03:14:50|557.46|555.36|557.23|555.13|557.53|555.43|557.13|555.03|18
1733973300000|2024-12-12 03:15:00|557.29|555.19|557.57|555.47|557.57|555.47|557.25|555.15|29
1733973310000|2024-12-12 03:15:10|557.63|555.53|557.63|555.53|557.63|555.53|557.6|555.5|5
1733973320000|2024-12-12 03:15:20|557.61|555.51|557.43|555.33|557.61|555.51|557.29|555.19|13
1733973330000|2024-12-12 03:15:30|557.49|555.39|557.3|555.2|557.58|555.48|557.28|555.18|24
1733973340000|2024-12-12 03:15:40|557.35|555.25|557.63|555.53|557.63|555.53|557.35|555.25|19
1733973350000|2024-12-12 03:15:50|557.61|555.51|557.6|555.5|557.61|555.51|557.6|555.5|2
1733973360000|2024-12-12 03:16:00|557.55|555.45|557.63|555.53|557.63|555.53|557.49|555.39|17
1733973370000|2024-12-12 03:16:10|557.87|555.77|557.67|555.57|558.07|555.97|557.63|555.53|26
1733973380000|2024-12-12 03:16:20|557.66|555.56|557.4|555.3|557.74|555.64|557.4|555.3|27
1733973390000|2024-12-12 03:16:30|557.39|555.29|557.47|555.37|557.66|555.56|557.39|555.29|25
1733973400000|2024-12-12 03:16:40|557.45|555.35|557.7|555.6|557.75|555.65|557.39|555.29|17
1733973410000|2024-12-12 03:16:50|557.69|555.59|557.59|555.49|557.89|555.79|557.59|555.49|23
1733973420000|2024-12-12 03:17:00|557.6|555.5|557.68|555.58|557.71|555.61|557.6|555.5|24
1733973430000|2024-12-12 03:17:10|557.67|555.57|557.14|555.04|557.67|555.57|557.06|554.96|29
1733973440000|2024-12-12 03:17:20|557.13|555.03|557.08|554.98|557.13|555.03|557.03|554.93|19
1733973450000|2024-12-12 03:17:30|557.09|554.99|558.03|555.93|558.03|555.93|557.08|554.98|26
1733973460000|2024-12-12 03:17:40|557.97|555.87|558.11|556.01|558.11|556.01|557.97|555.87|15
1733973480000|2024-12-12 03:18:00|558.17|556.07|558.41|556.31|558.41|556.31|558.17|556.07|4
1733973490000|2024-12-12 03:18:10|558.52|556.42|558.73|556.63|558.74|556.64|558.52|556.42|9
1733973500000|2024-12-12 03:18:20|558.74|556.64|558.75|556.65|558.75|556.65|558.63|556.53|22
1733973510000|2024-12-12 03:18:30|558.74|556.64|558.64|556.54|558.75|556.65|558.59|556.49|14
1733973520000|2024-12-12 03:18:40|558.65|556.55|560.91|558.81|560.91|558.81|558.62|556.52|21
1733973530000|2024-12-12 03:18:50|561.04|558.94|562.74|560.64|563.79|561.69|561.04|558.94|30
1733973540000|2024-12-12 03:19:00|562.75|560.65|562.48|560.38|563.22|561.12|562.47|560.37|30
1733973550000|2024-12-12 03:19:10|562.42|560.32|561.9|559.8|562.42|560.32|561.65|559.55|29
1733973560000|2024-12-12 03:19:20|561.91|559.81|562.24|560.14|562.24|560.14|561.87|559.77|27
1733973570000|2024-12-12 03:19:30|562.12|560.02|561.46|559.36|562.12|560.02|561.19|559.09|28
1733973580000|2024-12-12 03:19:40|561.43|559.33|561.4|559.3|561.55|559.45|561.19|559.09|26
1733973590000|2024-12-12 03:19:50|561.39|559.29|561.19|559.09|561.39|559.29|561.19|559.09|7
1733973600000|2024-12-12 03:20:00|561.27|559.17|561.3|559.2|561.3|559.2|561.19|559.09|7
1733973610000|2024-12-12 03:20:10|561.28|559.18|561.36|559.26|561.56|559.46|561.26|559.16|30
1733973620000|2024-12-12 03:20:20|561.45|559.35|561.19|559.09|561.55|559.45|561.19|559.09|28
1733973630000|2024-12-12 03:20:30|561.29|559.19|561.19|559.09|561.41|559.31|561.19|559.09|12
1733973640000|2024-12-12 03:20:40|561.29|559.19|561.82|559.72|561.82|559.72|561.29|559.19|20
1733973660000|2024-12-12 03:21:00|561.88|559.78|561.95|559.85|561.95|559.85|561.88|559.78|2
1733973670000|2024-12-12 03:21:10|561.89|559.79|561.88|559.78|561.95|559.85|561.61|559.51|20
1733973680000|2024-12-12 03:21:20|561.89|559.79|561.95|559.85|561.95|559.85|561.76|559.66|16
1733973690000|2024-12-12 03:21:30|561.87|559.77|561.95|559.85|561.95|559.85|561.83|559.73|17
1733973720000|2024-12-12 03:22:00|561.92|559.82|561.81|559.71|561.92|559.82|561.75|559.65|29
1733973730000|2024-12-12 03:22:10|561.82|559.72|561.44|559.34|561.86|559.76|561.33|559.23|18
1733973740000|2024-12-12 03:22:20|561.47|559.37|561.63|559.53|561.95|559.85|561.41|559.31|30
1733973750000|2024-12-12 03:22:30|561.6|559.5|561.68|559.58|561.79|559.69|561.54|559.44|18
1733973760000|2024-12-12 03:22:40|561.66|559.56|561.48|559.38|561.66|559.56|561.43|559.33|22
1733973770000|2024-12-12 03:22:50|561.49|559.39|561.19|559.09|561.5|559.4|561.19|559.09|10
1733973780000|2024-12-12 03:23:00|560.96|558.86|560.57|558.47|560.96|558.86|560.56|558.46|14
1733973790000|2024-12-12 03:23:10|560.58|558.48|560.99|558.89|560.99|558.89|560.57|558.47|26
1733973800000|2024-12-12 03:23:20|560.93|558.83|560.73|558.63|560.96|558.86|560.71|558.61|15
1733973810000|2024-12-12 03:23:30|560.85|558.75|560.92|558.82|560.93|558.83|560.67|558.57|27
1733973820000|2024-12-12 03:23:40|560.93|558.83|561.23|559.13|561.24|559.14|560.91|558.81|17
1733973830000|2024-12-12 03:23:50|561.14|559.04|561.13|559.03|561.14|559.04|560.8|558.7|22
1733973840000|2024-12-12 03:24:00|561.14|559.04|561.39|559.29|561.44|559.34|560.98|558.88|25
1733973850000|2024-12-12 03:24:10|561.4|559.3|561.56|559.46|561.62|559.52|561.39|559.29|21
1733973860000|2024-12-12 03:24:20|561.55|559.45|561.4|559.3|561.6|559.5|561.4|559.3|15
1733973870000|2024-12-12 03:24:30|561.39|559.29|561.37|559.27|561.42|559.32|561.13|559.03|20
1733973880000|2024-12-12 03:24:40|561.36|559.26|561.91|559.81|561.92|559.82|561.35|559.25|22
1733973890000|2024-12-12 03:24:50|561.92|559.82|562.05|559.95|562.14|560.04|561.92|559.82|8
1733973900000|2024-12-12 03:25:00|562.03|559.93|562.02|559.92|562.03|559.93|562.02|559.92|2
1733973920000|2024-12-12 03:25:20|562.03|559.93|562.03|559.93|562.03|559.93|562.03|559.93|1
1733973930000|2024-12-12 03:25:30|562.13|560.03|562.23|560.13|562.23|560.13|562.13|560.03|2
1733973940000|2024-12-12 03:25:40|562.42|560.32|562.43|560.33|562.57|560.47|562.27|560.17|20
1733973950000|2024-12-12 03:25:50|562.42|560.32|562.57|560.47|562.57|560.47|562.42|560.32|9
1733973960000|2024-12-12 03:26:00|562.54|560.44|562.53|560.43|562.57|560.47|562.47|560.37|21
1733973970000|2024-12-12 03:26:10|562.5|560.4|562.57|560.47|562.57|560.47|562.48|560.38|10
1733973990000|2024-12-12 03:26:30|562.55|560.45|562.57|560.47|562.57|560.47|562.47|560.37|5
1733974000000|2024-12-12 03:26:40|562.6|560.5|562.52|560.42|562.61|560.51|562.52|560.42|8
1733974010000|2024-12-12 03:26:50|562.5|560.4|562.49|560.39|562.5|560.4|562.31|560.21|20
1733974020000|2024-12-12 03:27:00|562.53|560.43|562.64|560.54|562.64|560.54|562.53|560.43|6
1733974030000|2024-12-12 03:27:10|562.72|560.62|562.76|560.66|562.81|560.71|562.65|560.55|18
1733974040000|2024-12-12 03:27:20|562.77|560.67|562.81|560.71|562.81|560.71|562.77|560.67|3
1733974050000|2024-12-12 03:27:30|562.91|560.81|562.95|560.85|563.02|560.92|562.91|560.81|11
1733974060000|2024-12-12 03:27:40|563|560.9|562.92|560.82|563.02|560.92|562.82|560.72|21
1733974070000|2024-12-12 03:27:50|562.93|560.83|563.02|560.92|563.02|560.92|562.92|560.82|9
1733974080000|2024-12-12 03:28:00|563.07|560.97|563.19|561.09|563.19|561.09|563.07|560.97|4
1733974090000|2024-12-12 03:28:10|563.32|561.22|563.55|561.45|563.55|561.45|563.32|561.22|4
1733974100000|2024-12-12 03:28:20|563.51|561.41|563.39|561.29|563.51|561.41|563.39|561.29|7
1733974110000|2024-12-12 03:28:30|563.4|561.3|563.43|561.33|563.44|561.34|563.29|561.19|18
1733974120000|2024-12-12 03:28:40|563.44|561.34|563.35|561.25|563.51|561.41|563.35|561.25|23
1733974130000|2024-12-12 03:28:50|563.36|561.26|563.27|561.17|563.36|561.26|563.25|561.15|9
1733974140000|2024-12-12 03:29:00|563.28|561.18|563.46|561.36|563.55|561.45|563.28|561.18|10
1733974150000|2024-12-12 03:29:10|563.44|561.34|563.55|561.45|563.55|561.45|563.44|561.34|9
1733974160000|2024-12-12 03:29:20|563.78|561.68|564.03|561.93|564.03|561.93|563.78|561.68|10
1733974170000|2024-12-12 03:29:30|564.1|562|564.31|562.21|564.31|562.21|564.1|562|4
1733974180000|2024-12-12 03:29:40|564.32|562.22|564.4|562.3|564.4|562.3|564.32|562.22|2
1733974190000|2024-12-12 03:29:50|564.63|562.53|565.08|562.98|565.15|563.05|564.63|562.53|18
1733974200000|2024-12-12 03:30:00|565.03|562.93|564.95|562.85|565.14|563.04|564.95|562.85|24
1733974210000|2024-12-12 03:30:10|564.9|562.8|564.38|562.28|564.9|562.8|564.35|562.25|19
1733974220000|2024-12-12 03:30:20|564.39|562.29|563.97|561.87|564.56|562.46|563.97|561.87|28
1733974230000|2024-12-12 03:30:30|563.93|561.83|563.66|561.56|563.93|561.83|563.16|561.06|27
1733974240000|2024-12-12 03:30:40|563.67|561.57|563.77|561.67|563.81|561.71|563.45|561.35|29
1733974250000|2024-12-12 03:30:50|563.78|561.68|563.91|561.81|564.04|561.94|563.71|561.61|27
1733974260000|2024-12-12 03:31:00|563.94|561.84|564.08|561.98|564.1|562|563.87|561.77|30
1733974270000|2024-12-12 03:31:10|564.1|562|563.8|561.7|564.13|562.03|563.78|561.68|32
1733974280000|2024-12-12 03:31:20|563.77|561.67|563.91|561.81|563.97|561.87|563.77|561.67|34
1733974290000|2024-12-12 03:31:30|563.9|561.8|564.06|561.96|564.13|562.03|563.9|561.8|32
1733974300000|2024-12-12 03:31:40|564|561.9|564.13|562.03|564.21|562.11|564|561.9|17
1733974310000|2024-12-12 03:31:50|564.01|561.91|564.18|562.08|564.18|562.08|564.01|561.91|24
1733974320000|2024-12-12 03:32:00|564.16|562.06|564.21|562.11|564.21|562.11|564.12|562.02|22
1733974330000|2024-12-12 03:32:10|564.52|562.42|564.69|562.59|564.69|562.59|564.52|562.42|3
1733974340000|2024-12-12 03:32:20|564.94|562.84|565.24|563.14|565.24|563.14|564.94|562.84|7
1733974350000|2024-12-12 03:32:30|565.19|563.09|564.9|562.8|565.22|563.12|564.9|562.8|28
1733974360000|2024-12-12 03:32:40|564.94|562.84|564.72|562.62|564.94|562.84|564.59|562.49|28
1733974370000|2024-12-12 03:32:50|564.75|562.65|564.46|562.36|564.94|562.84|564.45|562.35|26
1733974380000|2024-12-12 03:33:00|564.56|562.46|564.78|562.68|564.93|562.83|564.47|562.37|31
1733974390000|2024-12-12 03:33:10|564.77|562.67|564.5|562.4|564.77|562.67|564.48|562.38|26
1733974400000|2024-12-12 03:33:20|564.51|562.41|564.79|562.69|564.84|562.74|564.46|562.36|24
1733974410000|2024-12-12 03:33:30|564.73|562.63|564.24|562.14|564.73|562.63|564.21|562.11|29
1733974420000|2024-12-12 03:33:40|564.22|562.12|563.56|561.46|564.22|562.12|563.56|561.46|21
1733974430000|2024-12-12 03:33:50|563.57|561.47|563.47|561.37|563.59|561.49|563.32|561.22|26
1733974440000|2024-12-12 03:34:00|563.45|561.35|563.51|561.41|563.54|561.44|563.26|561.16|33
1733974450000|2024-12-12 03:34:10|563.49|561.39|563.36|561.26|563.55|561.45|563.06|560.96|27
1733974460000|2024-12-12 03:34:20|563.32|561.22|563.39|561.29|563.54|561.44|563.28|561.18|21
1733974470000|2024-12-12 03:34:30|563.33|561.23|563.24|561.14|563.34|561.24|562.99|560.89|25
1733974480000|2024-12-12 03:34:40|563.26|561.16|563.05|560.95|563.57|561.47|563|560.9|29
1733974490000|2024-12-12 03:34:50|563.07|560.97|563.42|561.32|563.49|561.39|563.07|560.97|19
1733974500000|2024-12-12 03:35:00|563.38|561.28|563.5|561.4|563.72|561.62|563.32|561.22|24
1733974510000|2024-12-12 03:35:10|563.48|561.38|563.7|561.6|563.7|561.6|563.44|561.34|24
1733974520000|2024-12-12 03:35:20|563.71|561.61|563.25|561.15|563.79|561.69|563.24|561.14|20
1733974530000|2024-12-12 03:35:30|563.22|561.12|563.32|561.22|563.37|561.27|562.84|560.74|33
1733974540000|2024-12-12 03:35:40|563.22|561.12|562.81|560.71|563.25|561.15|562.8|560.7|14
1733974550000|2024-12-12 03:35:50|562.8|560.7|562.67|560.57|562.81|560.71|562.67|560.57|6
1733974560000|2024-12-12 03:36:00|562.66|560.56|562.19|560.09|562.66|560.56|562.19|560.09|14
1733974570000|2024-12-12 03:36:10|562.15|560.05|562.56|560.46|562.56|560.46|561.9|559.8|33
1733974580000|2024-12-12 03:36:20|562.57|560.47|562.65|560.55|562.69|560.59|562.46|560.36|27
1733974590000|2024-12-12 03:36:30|562.64|560.54|562.69|560.59|562.69|560.59|562.57|560.47|18
1733974600000|2024-12-12 03:36:40|562.92|560.82|562.84|560.74|563.02|560.92|562.83|560.73|18
1733974610000|2024-12-12 03:36:50|562.65|560.55|562.78|560.68|562.78|560.68|562.47|560.37|25
1733974620000|2024-12-12 03:37:00|562.79|560.69|563.04|560.94|563.04|560.94|562.79|560.69|33
1733974630000|2024-12-12 03:37:10|563.06|560.96|563.09|560.99|563.09|560.99|563.06|560.96|2
1733974660000|2024-12-12 03:37:40|563.12|561.02|563.47|561.37|563.47|561.37|563.12|561.02|4
1733974680000|2024-12-12 03:38:00|563.44|561.34|563.13|561.03|563.45|561.35|563.11|561.01|13
1733974690000|2024-12-12 03:38:10|563.1|561|563.32|561.22|563.34|561.24|563.09|560.99|22
1733974700000|2024-12-12 03:38:20|563.34|561.24|563.41|561.31|563.43|561.33|563.34|561.24|14
1733974710000|2024-12-12 03:38:30|563.39|561.29|563.47|561.37|563.47|561.37|563.39|561.29|7
1733974750000|2024-12-12 03:39:10|563.46|561.36|563.22|561.12|563.46|561.36|563.22|561.12|21
1733974760000|2024-12-12 03:39:20|563.23|561.13|563.47|561.37|563.47|561.37|563.23|561.13|19
1733974770000|2024-12-12 03:39:30|563.46|561.36|563.47|561.37|563.47|561.37|563.35|561.25|18
1733974790000|2024-12-12 03:39:50|563.44|561.34|563.47|561.37|563.47|561.37|563.41|561.31|12
1733974800000|2024-12-12 03:40:00|563.42|561.32|563.33|561.23|563.43|561.33|563.25|561.15|17
1733974810000|2024-12-12 03:40:10|563.38|561.28|563.3|561.2|563.44|561.34|563.27|561.17|15
1733974820000|2024-12-12 03:40:20|563.29|561.19|563.07|560.97|563.29|561.19|562.85|560.75|24
1733974830000|2024-12-12 03:40:30|563.18|561.08|563.11|561.01|563.2|561.1|563.06|560.96|24
1733974840000|2024-12-12 03:40:40|563.12|561.02|563.14|561.04|563.2|561.1|563.11|561.01|20
1733974850000|2024-12-12 03:40:50|563.15|561.05|563.31|561.21|563.32|561.22|563.11|561.01|21
1733974860000|2024-12-12 03:41:00|563.3|561.2|563.24|561.14|563.47|561.37|563.24|561.14|32
1733974870000|2024-12-12 03:41:10|563.21|561.11|562.96|560.86|563.29|561.19|562.96|560.86|17
1733974880000|2024-12-12 03:41:20|563.02|560.92|562.1|560|563.34|561.24|562|559.9|36
1733974890000|2024-12-12 03:41:30|562.04|559.94|562.24|560.14|562.24|560.14|561.75|559.65|32
1733974900000|2024-12-12 03:41:40|562.22|560.12|562.69|560.59|562.73|560.63|562.22|560.12|12
1733974910000|2024-12-12 03:41:50|562.72|560.62|562.96|560.86|562.98|560.88|562.72|560.62|21
1733974920000|2024-12-12 03:42:00|562.97|560.87|562.93|560.83|563.06|560.96|562.85|560.75|24
1733974930000|2024-12-12 03:42:10|562.95|560.85|563.39|561.29|563.39|561.29|562.95|560.85|20
1733974940000|2024-12-12 03:42:20|563.43|561.33|563.47|561.37|563.47|561.37|563.43|561.33|2
1733974950000|2024-12-12 03:42:30|563.51|561.41|563.67|561.57|563.67|561.57|563.51|561.41|3
1733974960000|2024-12-12 03:42:40|563.63|561.53|563.05|560.95|563.65|561.55|562.92|560.82|24
1733974970000|2024-12-12 03:42:50|563.07|560.97|562.84|560.74|563.1|561|562.78|560.68|22
1733974980000|2024-12-12 03:43:00|562.82|560.72|562.75|560.65|562.84|560.74|562.68|560.58|25
1733974990000|2024-12-12 03:43:10|562.73|560.63|562.75|560.65|562.82|560.72|562.73|560.63|25
1733975000000|2024-12-12 03:43:20|562.76|560.66|562.76|560.66|562.93|560.83|562.68|560.58|31
1733975010000|2024-12-12 03:43:30|562.73|560.63|562.51|560.41|562.74|560.64|562.38|560.28|21
1733975020000|2024-12-12 03:43:40|562.45|560.35|562.24|560.14|562.48|560.38|562|559.9|23
1733975030000|2024-12-12 03:43:50|562.19|560.09|562.08|559.98|562.27|560.17|562.08|559.98|25
1733975040000|2024-12-12 03:44:00|562.07|559.97|561.81|559.71|562.1|560|561.81|559.71|27
1733975050000|2024-12-12 03:44:10|561.75|559.65|561.88|559.78|561.88|559.78|561.67|559.57|29
1733975060000|2024-12-12 03:44:20|561.8|559.7|561.42|559.32|561.8|559.7|561.42|559.32|23
1733975070000|2024-12-12 03:44:30|561.43|559.33|561.29|559.19|561.43|559.33|561.24|559.14|22
1733975080000|2024-12-12 03:44:40|561.3|559.2|561.57|559.47|561.57|559.47|561.3|559.2|23
1733975090000|2024-12-12 03:44:50|561.58|559.48|561.57|559.47|561.66|559.56|561.57|559.47|26
1733975100000|2024-12-12 03:45:00|561.54|559.44|561.39|559.29|561.55|559.45|561.17|559.07|29
1733975110000|2024-12-12 03:45:10|561.48|559.38|561.27|559.17|561.49|559.39|561.24|559.14|31
1733975120000|2024-12-12 03:45:20|561.26|559.16|561.51|559.41|561.76|559.66|561.26|559.16|32
1733975130000|2024-12-12 03:45:30|561.52|559.42|561.85|559.75|562|559.9|561.32|559.22|29
1733975140000|2024-12-12 03:45:40|561.66|559.56|561.71|559.61|561.89|559.79|561.43|559.33|27
1733975150000|2024-12-12 03:45:50|561.66|559.56|561.36|559.26|561.76|559.66|561.36|559.26|34
1733975160000|2024-12-12 03:46:00|561.37|559.27|561.5|559.4|561.5|559.4|561.28|559.18|25
1733975170000|2024-12-12 03:46:10|561.56|559.46|561.55|559.45|561.66|559.56|561.32|559.22|31
1733975180000|2024-12-12 03:46:20|561.5|559.4|561.19|559.09|561.62|559.52|561.17|559.07|27
1733975190000|2024-12-12 03:46:30|561.18|559.08|561.15|559.05|561.23|559.13|560.68|558.58|30
1733975200000|2024-12-12 03:46:40|561.14|559.04|561.39|559.29|561.39|559.29|561.14|559.04|28
1733975210000|2024-12-12 03:46:50|561.36|559.26|561.28|559.18|561.36|559.26|560.99|558.89|31
1733975220000|2024-12-12 03:47:00|561.3|559.2|561.13|559.03|561.41|559.31|561.05|558.95|33
1733975230000|2024-12-12 03:47:10|561.11|559.01|561.22|559.12|561.24|559.14|561.05|558.95|31
1733975240000|2024-12-12 03:47:20|561.12|559.02|561.43|559.33|561.45|559.35|561.08|558.98|28
1733975250000|2024-12-12 03:47:30|561.37|559.27|561.05|558.95|561.42|559.32|560.98|558.88|29
1733975260000|2024-12-12 03:47:40|561.07|558.97|560.85|558.75|561.18|559.08|560.85|558.75|28
1733975270000|2024-12-12 03:47:50|560.84|558.74|560.74|558.64|560.9|558.8|560.72|558.62|24
1733975280000|2024-12-12 03:48:00|560.72|558.62|560.99|558.89|560.99|558.89|560.66|558.56|24
1733975290000|2024-12-12 03:48:10|561|558.9|561.02|558.92|561.12|559.02|560.78|558.68|30
1733975300000|2024-12-12 03:48:20|561.03|558.93|561.04|558.94|561.17|559.07|561.01|558.91|15
1733975310000|2024-12-12 03:48:30|560.81|558.71|560.95|558.85|561.09|558.99|560.81|558.71|25
1733975320000|2024-12-12 03:48:40|560.96|558.86|561.05|558.95|561.12|559.02|560.94|558.84|28
1733975330000|2024-12-12 03:48:50|561.08|558.98|561.04|558.94|561.14|559.04|560.99|558.89|19
1733975340000|2024-12-12 03:49:00|561.06|558.96|560.94|558.84|561.12|559.02|560.82|558.72|26
1733975350000|2024-12-12 03:49:10|560.92|558.82|559.72|557.62|560.93|558.83|559.69|557.59|24
1733975360000|2024-12-12 03:49:20|559.74|557.64|560.07|557.97|560.07|557.97|559.72|557.62|32
1733975370000|2024-12-12 03:49:30|560.01|557.91|559.99|557.89|560.19|558.09|559.91|557.81|23
1733975380000|2024-12-12 03:49:40|560|557.9|559.95|557.85|560|557.9|559.74|557.64|19
1733975390000|2024-12-12 03:49:50|559.97|557.87|559.96|557.86|560.14|558.04|559.96|557.86|24
1733975400000|2024-12-12 03:50:00|559.94|557.84|559.61|557.51|559.94|557.84|559.53|557.43|19
1733975410000|2024-12-12 03:50:10|559.59|557.49|559.2|557.1|559.61|557.51|559.18|557.08|20
1733975420000|2024-12-12 03:50:20|559.18|557.08|559.36|557.26|559.36|557.26|559.18|557.08|22
1733975430000|2024-12-12 03:50:30|559.37|557.27|559.88|557.78|559.88|557.78|559.35|557.25|25
1733975440000|2024-12-12 03:50:40|559.92|557.82|560.15|558.05|560.18|558.08|559.92|557.82|24
1733975450000|2024-12-12 03:50:50|560.16|558.06|560.02|557.92|560.2|558.1|560.02|557.92|20
1733975460000|2024-12-12 03:51:00|559.99|557.89|560.18|558.08|560.19|558.09|559.98|557.88|17
1733975470000|2024-12-12 03:51:10|560.19|558.09|560.14|558.04|560.24|558.14|560.14|558.04|25
1733975480000|2024-12-12 03:51:20|560.05|557.95|559.68|557.58|560.05|557.95|559.68|557.58|23
1733975490000|2024-12-12 03:51:30|559.73|557.63|559.51|557.41|559.73|557.63|559.44|557.34|17
1733975500000|2024-12-12 03:51:40|559.45|557.35|559|556.9|559.55|557.45|558.97|556.87|27
1733975510000|2024-12-12 03:51:50|559.01|556.91|559.32|557.22|559.32|557.22|558.99|556.89|24
1733975520000|2024-12-12 03:52:00|559.3|557.2|558.99|556.89|559.32|557.22|558.99|556.89|25
1733975530000|2024-12-12 03:52:10|558.98|556.88|558.8|556.7|559.1|557|558.78|556.68|27
1733975540000|2024-12-12 03:52:20|558.89|556.79|558.9|556.8|559.05|556.95|558.89|556.79|26
1733975550000|2024-12-12 03:52:30|558.89|556.79|558.93|556.83|558.93|556.83|558.73|556.63|27
1733975560000|2024-12-12 03:52:40|558.87|556.77|558.9|556.8|559|556.9|558.87|556.77|21
1733975570000|2024-12-12 03:52:50|558.89|556.79|558.5|556.4|558.9|556.8|558.5|556.4|30
1733975580000|2024-12-12 03:53:00|558.51|556.41|558.81|556.71|558.91|556.81|558.5|556.4|26
1733975590000|2024-12-12 03:53:10|558.73|556.63|558.77|556.67|558.78|556.68|558.61|556.51|29
1733975600000|2024-12-12 03:53:20|558.74|556.64|559.21|557.11|559.21|557.11|558.73|556.63|26
1733975610000|2024-12-12 03:53:30|559.17|557.07|559.36|557.26|559.47|557.37|559.1|557|26
1733975620000|2024-12-12 03:53:40|559.3|557.2|559.26|557.16|559.48|557.38|559.26|557.16|25
1733975630000|2024-12-12 03:53:50|559.22|557.12|559.16|557.06|559.4|557.3|559.11|557.01|29
1733975640000|2024-12-12 03:54:00|559.07|556.97|558.93|556.83|559.07|556.97|558.7|556.6|37
1733975650000|2024-12-12 03:54:10|558.94|556.84|558.77|556.67|559.01|556.91|558.77|556.67|32
1733975660000|2024-12-12 03:54:20|558.74|556.64|558.85|556.75|558.88|556.78|558.61|556.51|23
1733975670000|2024-12-12 03:54:30|558.84|556.74|558.82|556.72|558.85|556.75|558.72|556.62|26
1733975680000|2024-12-12 03:54:40|558.83|556.73|558.42|556.32|558.84|556.74|558.41|556.31|25
1733975690000|2024-12-12 03:54:50|558.44|556.34|558.41|556.31|558.48|556.38|558.36|556.26|23
1733975700000|2024-12-12 03:55:00|558.4|556.3|558.4|556.3|558.74|556.64|558.4|556.3|30
1733975710000|2024-12-12 03:55:10|558.42|556.32|558.56|556.46|558.62|556.52|558.4|556.3|25
1733975720000|2024-12-12 03:55:20|558.57|556.47|558.6|556.5|558.63|556.53|558.57|556.47|22
1733975730000|2024-12-12 03:55:30|558.62|556.52|558.67|556.57|558.78|556.68|558.58|556.48|26
1733975740000|2024-12-12 03:55:40|558.72|556.62|558.75|556.65|558.76|556.66|558.67|556.57|18
1733975750000|2024-12-12 03:55:50|558.76|556.66|558.78|556.68|558.78|556.68|558.74|556.64|22
1733975760000|2024-12-12 03:56:00|558.77|556.67|558.67|556.57|558.78|556.68|558.67|556.57|15
1733975770000|2024-12-12 03:56:10|558.72|556.62|558.75|556.65|558.76|556.66|558.71|556.61|17
1733975780000|2024-12-12 03:56:20|558.76|556.66|558.67|556.57|558.77|556.67|558.67|556.57|21
1733975790000|2024-12-12 03:56:30|558.72|556.62|558.67|556.57|558.72|556.62|558.67|556.57|8
1733975810000|2024-12-12 03:56:50|558.32|556.22|558.14|556.04|558.32|556.22|557.97|555.87|6
1733975820000|2024-12-12 03:57:00|558.18|556.08|558.21|556.11|558.31|556.21|558.11|556.01|32
1733975830000|2024-12-12 03:57:10|558.18|556.08|558.19|556.09|558.45|556.35|558.15|556.05|33
1733975840000|2024-12-12 03:57:20|558.2|556.1|558.15|556.05|558.25|556.15|558.15|556.05|16
1733975850000|2024-12-12 03:57:30|558.06|555.96|557.62|555.52|558.06|555.96|557.62|555.52|23
1733975860000|2024-12-12 03:57:40|557.63|555.53|557.53|555.43|557.68|555.58|557.46|555.36|20
1733975870000|2024-12-12 03:57:50|557.52|555.42|557.22|555.12|557.52|555.42|557.21|555.11|30
1733975880000|2024-12-12 03:58:00|557.21|555.11|556.89|554.79|557.22|555.12|556.74|554.64|33
1733975890000|2024-12-12 03:58:10|557|554.9|556.95|554.85|557.34|555.24|556.95|554.85|29
1733975900000|2024-12-12 03:58:20|556.94|554.84|557.02|554.92|557.02|554.92|556.67|554.57|32
1733975910000|2024-12-12 03:58:30|557.07|554.97|557.28|555.18|557.38|555.28|557.05|554.95|29
1733975920000|2024-12-12 03:58:40|557.29|555.19|557.33|555.23|557.37|555.27|557.23|555.13|27
1733975930000|2024-12-12 03:58:50|557.36|555.26|557.38|555.28|557.46|555.36|557.28|555.18|27
1733975940000|2024-12-12 03:59:00|557.41|555.31|557.46|555.36|557.59|555.49|557.29|555.19|33
1733975950000|2024-12-12 03:59:10|557.47|555.37|557.64|555.54|557.64|555.54|557.47|555.37|18
1733975970000|2024-12-12 03:59:30|557.58|555.48|557.64|555.54|557.64|555.54|557.53|555.43|24
1733976000000|2024-12-12 04:00:00|557.65|555.55|558.3|556.2|558.39|556.29|557.65|555.55|12
1733976010000|2024-12-12 04:00:10|558.27|556.17|558.52|556.42|558.52|556.42|558.26|556.16|13
1733976030000|2024-12-12 04:00:30|558.48|556.38|558.52|556.42|558.52|556.42|558.47|556.37|14
1733976040000|2024-12-12 04:00:40|558.49|556.39|558.52|556.42|558.52|556.42|558.48|556.38|5
1733976050000|2024-12-12 04:00:50|558.51|556.41|558.37|556.27|558.52|556.42|558.37|556.27|10
1733976060000|2024-12-12 04:01:00|558.4|556.3|558.48|556.38|558.49|556.39|558.29|556.19|29
1733976070000|2024-12-12 04:01:10|558.52|556.42|558.37|556.27|558.52|556.42|558.36|556.26|24
1733976080000|2024-12-12 04:01:20|558.38|556.28|558.52|556.42|558.52|556.42|558.28|556.18|14
1733976090000|2024-12-12 04:01:30|558.5|556.4|558.42|556.32|558.5|556.4|558.42|556.32|6
1733976100000|2024-12-12 04:01:40|558.43|556.33|558.08|555.98|558.43|556.33|558|555.9|27
1733976110000|2024-12-12 04:01:50|558.09|555.99|558.07|555.97|558.15|556.05|557.98|555.88|29
1733976120000|2024-12-12 04:02:00|558.04|555.94|558.41|556.31|558.49|556.39|558.04|555.94|30
1733976130000|2024-12-12 04:02:10|558.39|556.29|558.52|556.42|558.52|556.42|558.39|556.29|2
1733976150000|2024-12-12 04:02:30|558.35|556.25|558.48|556.38|558.5|556.4|558.31|556.21|24
1733976160000|2024-12-12 04:02:40|558.46|556.36|558.35|556.25|558.48|556.38|558.35|556.25|16
1733976170000|2024-12-12 04:02:50|558.33|556.23|558.49|556.39|558.49|556.39|558.27|556.17|23
1733976180000|2024-12-12 04:03:00|558.46|556.36|558.34|556.24|558.48|556.38|558.34|556.24|22
1733976190000|2024-12-12 04:03:10|558.35|556.25|558.78|556.68|558.78|556.68|558.35|556.25|13
1733976210000|2024-12-12 04:03:30|558.81|556.71|558.85|556.75|558.85|556.75|558.81|556.71|2
1733976220000|2024-12-12 04:03:40|558.87|556.77|558.98|556.88|558.98|556.88|558.87|556.77|3
1733976250000|2024-12-12 04:04:10|559.05|556.95|559.17|557.07|559.17|557.07|559.05|556.95|4
1733976260000|2024-12-12 04:04:20|559.42|557.32|559.63|557.53|559.68|557.58|559.42|557.32|19
1733976270000|2024-12-12 04:04:30|559.62|557.52|559.12|557.02|559.63|557.53|559.12|557.02|23
1733976280000|2024-12-12 04:04:40|559.16|557.06|559.12|557.02|559.24|557.14|559.1|557|21
1733976290000|2024-12-12 04:04:50|559.02|556.92|559.04|556.94|559.09|556.99|559.01|556.91|16
1733976300000|2024-12-12 04:05:00|559.03|556.93|559.39|557.29|559.41|557.31|559|556.9|19
1733976310000|2024-12-12 04:05:10|559.48|557.38|559.63|557.53|559.63|557.53|559.45|557.35|10
1733976320000|2024-12-12 04:05:20|559.89|557.79|559.93|557.83|559.93|557.83|559.88|557.78|5
1733976330000|2024-12-12 04:05:30|559.96|557.86|560|557.9|560.01|557.91|559.89|557.79|18
1733976340000|2024-12-12 04:05:40|559.99|557.89|559.85|557.75|559.99|557.89|559.85|557.75|14
1733976350000|2024-12-12 04:05:50|559.84|557.74|559.65|557.55|559.84|557.74|559.65|557.55|18
1733976360000|2024-12-12 04:06:00|559.66|557.56|560.05|557.95|560.07|557.97|559.65|557.55|26
1733976370000|2024-12-12 04:06:10|560.06|557.96|560.07|557.97|560.15|558.05|560.02|557.92|26
1733976380000|2024-12-12 04:06:20|560.06|557.96|559.88|557.78|560.08|557.98|559.88|557.78|15
1733976390000|2024-12-12 04:06:30|559.95|557.85|559.88|557.78|559.95|557.85|559.88|557.78|6
1733976400000|2024-12-12 04:06:40|559.93|557.83|559.9|557.8|560.11|558.01|559.9|557.8|20
1733976410000|2024-12-12 04:06:50|559.92|557.82|560|557.9|560.09|557.99|559.88|557.78|28
1733976420000|2024-12-12 04:07:00|560.03|557.93|559.88|557.78|560.07|557.97|559.88|557.78|15
1733976430000|2024-12-12 04:07:10|559.96|557.86|559.93|557.83|559.96|557.86|559.88|557.78|5
1733976440000|2024-12-12 04:07:20|559.94|557.84|560.01|557.91|560.1|558|559.88|557.78|15
1733976450000|2024-12-12 04:07:30|560.02|557.92|560.14|558.04|560.15|558.05|560.01|557.91|24
1733976460000|2024-12-12 04:07:40|560.11|558.01|560.01|557.91|560.12|558.02|560.01|557.91|20
1733976470000|2024-12-12 04:07:50|560|557.9|559.97|557.87|560.01|557.91|559.88|557.78|10
1733976480000|2024-12-12 04:08:00|559.96|557.86|560.06|557.96|560.08|557.98|559.88|557.78|22
1733976490000|2024-12-12 04:08:10|560.04|557.94|560.05|557.95|560.1|558|559.98|557.88|21
1733976500000|2024-12-12 04:08:20|560.04|557.94|560.17|558.07|560.18|558.08|560.04|557.94|13
1733976510000|2024-12-12 04:08:30|560.15|558.05|560.09|557.99|560.17|558.07|560.09|557.99|16
1733976520000|2024-12-12 04:08:40|560.1|558|560.12|558.02|560.17|558.07|560.09|557.99|22
1733976530000|2024-12-12 04:08:50|560.15|558.05|560.18|558.08|560.18|558.08|560.14|558.04|15
1733976550000|2024-12-12 04:09:10|560.16|558.06|560.14|558.04|560.16|558.06|560.13|558.03|4
1733976560000|2024-12-12 04:09:20|560.15|558.05|560.18|558.08|560.18|558.08|560.12|558.02|11
1733976600000|2024-12-12 04:10:00|560.1|558|559.89|557.79|560.11|558.01|559.89|557.79|17
1733976610000|2024-12-12 04:10:10|559.91|557.81|559.88|557.78|559.94|557.84|559.88|557.78|7
1733976670000|2024-12-12 04:11:10|559.69|557.59|559.12|557.02|559.69|557.59|558.93|556.83|11
1733976680000|2024-12-12 04:11:20|559.1|557|558.89|556.79|559.1|557|558.78|556.68|23
1733976690000|2024-12-12 04:11:30|558.9|556.8|558.79|556.69|558.97|556.87|558.79|556.69|13
1733976700000|2024-12-12 04:11:40|558.78|556.68|558.42|556.32|558.78|556.68|558.42|556.32|7
1733976710000|2024-12-12 04:11:50|558.43|556.33|558.48|556.38|558.5|556.4|558.42|556.32|26
1733976720000|2024-12-12 04:12:00|558.5|556.4|558.54|556.44|558.64|556.54|558.5|556.4|23
1733976730000|2024-12-12 04:12:10|558.55|556.45|558.46|556.36|558.64|556.54|558.46|556.36|20
1733976740000|2024-12-12 04:12:20|558.43|556.33|558.24|556.14|558.43|556.33|558.06|555.96|27
1733976750000|2024-12-12 04:12:30|558.23|556.13|558.17|556.07|558.23|556.13|558.08|555.98|19
1733976760000|2024-12-12 04:12:40|558.16|556.06|558.19|556.09|558.3|556.2|558.12|556.02|27
1733976770000|2024-12-12 04:12:50|558.18|556.08|558.15|556.05|558.28|556.18|558.1|556|25
1733976780000|2024-12-12 04:13:00|558.12|556.02|558.27|556.17|558.31|556.21|558.12|556.02|18
1733976790000|2024-12-12 04:13:10|558.38|556.28|558.1|556|558.38|556.28|558.08|555.98|20
1733976800000|2024-12-12 04:13:20|558.09|555.99|557.91|555.81|558.09|555.99|557.83|555.73|23
1733976810000|2024-12-12 04:13:30|557.92|555.82|558.09|555.99|558.12|556.02|557.91|555.81|18
1733976820000|2024-12-12 04:13:40|558.06|555.96|557.95|555.85|558.09|555.99|557.93|555.83|23
1733976830000|2024-12-12 04:13:50|557.94|555.84|557.77|555.67|557.94|555.84|557.76|555.66|24
1733976840000|2024-12-12 04:14:00|557.8|555.7|557.79|555.69|557.94|555.84|557.77|555.67|25
1733976850000|2024-12-12 04:14:10|557.81|555.71|557.8|555.7|557.86|555.76|557.71|555.61|23
1733976860000|2024-12-12 04:14:20|557.81|555.71|557.6|555.5|557.81|555.71|557.54|555.44|25
1733976870000|2024-12-12 04:14:30|557.58|555.48|557.46|555.36|557.59|555.49|557.43|555.33|21
1733976880000|2024-12-12 04:14:40|557.43|555.33|557.29|555.19|557.43|555.33|557.29|555.19|16
1733976890000|2024-12-12 04:14:50|557.28|555.18|557.38|555.28|557.42|555.32|557.28|555.18|16
1733976900000|2024-12-12 04:15:00|557.39|555.29|557.47|555.37|557.5|555.4|557.37|555.27|12
1733976910000|2024-12-12 04:15:10|557.4|555.3|557.33|555.23|557.4|555.3|557.13|555.03|27
1733976920000|2024-12-12 04:15:20|557.31|555.21|557.11|555.01|557.34|555.24|557.08|554.98|18
1733976930000|2024-12-12 04:15:30|557.12|555.02|556.86|554.76|557.13|555.03|556.86|554.76|21
1733976940000|2024-12-12 04:15:40|556.81|554.71|556.58|554.48|556.81|554.71|556.58|554.48|30
1733976950000|2024-12-12 04:15:50|556.57|554.47|556.67|554.57|556.88|554.78|556.55|554.45|31
1733976960000|2024-12-12 04:16:00|556.68|554.58|556.72|554.62|556.8|554.7|556.61|554.51|28
1733976970000|2024-12-12 04:16:10|556.76|554.66|556.97|554.87|556.98|554.88|556.65|554.55|23
1733976980000|2024-12-12 04:16:20|556.9|554.8|556.93|554.83|557.01|554.91|556.9|554.8|16
1733976990000|2024-12-12 04:16:30|556.89|554.79|556.74|554.64|556.93|554.83|556.74|554.64|29
1733977000000|2024-12-12 04:16:40|556.73|554.63|556.77|554.67|556.86|554.76|556.57|554.47|28
1733977010000|2024-12-12 04:16:50|556.78|554.68|556.89|554.79|556.94|554.84|556.77|554.67|29
1733977020000|2024-12-12 04:17:00|556.88|554.78|556.65|554.55|556.88|554.78|556.63|554.53|23
1733977030000|2024-12-12 04:17:10|556.64|554.54|556.04|553.94|556.64|554.54|556.02|553.92|28
1733977040000|2024-12-12 04:17:20|556.06|553.96|555.68|553.58|556.06|553.96|555.66|553.56|36
1733977050000|2024-12-12 04:17:30|555.73|553.63|555.67|553.57|555.81|553.71|555.59|553.49|28
1733977060000|2024-12-12 04:17:40|555.71|553.61|555.88|553.78|555.89|553.79|555.69|553.59|29
1733977070000|2024-12-12 04:17:50|555.89|553.79|556.14|554.04|556.14|554.04|555.87|553.77|27
1733977080000|2024-12-12 04:18:00|556.13|554.03|556.02|553.92|556.15|554.05|555.84|553.74|26
1733977090000|2024-12-12 04:18:10|556.03|553.93|555.78|553.68|556.18|554.08|555.77|553.67|23
1733977100000|2024-12-12 04:18:20|555.79|553.69|555.86|553.76|555.88|553.78|555.79|553.69|23
1733977110000|2024-12-12 04:18:30|555.87|553.77|556.13|554.03|556.14|554.04|555.87|553.77|26
1733977120000|2024-12-12 04:18:40|556.14|554.04|555.95|553.85|556.17|554.07|555.93|553.83|30
1733977130000|2024-12-12 04:18:50|555.97|553.87|555.82|553.72|555.98|553.88|555.81|553.71|27
1733977140000|2024-12-12 04:19:00|555.81|553.71|556.04|553.94|556.06|553.96|555.69|553.59|27
1733977150000|2024-12-12 04:19:10|556.03|553.93|556.16|554.06|556.35|554.25|556.03|553.93|29
1733977160000|2024-12-12 04:19:20|556.11|554.01|556.08|553.98|556.13|554.03|556.04|553.94|26
1733977170000|2024-12-12 04:19:30|556.05|553.95|555.77|553.67|556.05|553.95|555.69|553.59|23
1733977180000|2024-12-12 04:19:40|555.76|553.66|555.79|553.69|555.82|553.72|555.75|553.65|18
1733977190000|2024-12-12 04:19:50|555.82|553.72|555.81|553.71|555.97|553.87|555.78|553.68|27
1733977200000|2024-12-12 04:20:00|555.8|553.7|555.73|553.63|555.88|553.78|555.73|553.63|20
1733977210000|2024-12-12 04:20:10|555.72|553.62|556.21|554.11|556.21|554.11|555.63|553.53|32
1733977220000|2024-12-12 04:20:20|556.22|554.12|556.22|554.12|556.25|554.15|556.18|554.08|8
1733977230000|2024-12-12 04:20:30|556.24|554.14|556.25|554.15|556.25|554.15|556.24|554.14|2
1733977240000|2024-12-12 04:20:40|556.27|554.17|556.79|554.69|556.85|554.75|556.27|554.17|11
1733977250000|2024-12-12 04:20:50|556.8|554.7|556.7|554.6|557.01|554.91|556.64|554.54|28
1733977260000|2024-12-12 04:21:00|556.71|554.61|557.01|554.91|557.01|554.91|556.71|554.61|18
1733977270000|2024-12-12 04:21:10|556.93|554.83|556.74|554.64|557.01|554.91|556.71|554.61|22
1733977280000|2024-12-12 04:21:20|556.75|554.65|557.01|554.91|557.01|554.91|556.75|554.65|19
1733977290000|2024-12-12 04:21:30|557.04|554.94|557.66|555.56|557.66|555.56|557.04|554.94|5
1733977300000|2024-12-12 04:21:40|557.65|555.55|557.66|555.56|557.66|555.56|557.53|555.43|15
1733977310000|2024-12-12 04:21:50|557.77|555.67|557.87|555.77|557.9|555.8|557.76|555.66|24
1733977320000|2024-12-12 04:22:00|557.86|555.76|557.79|555.69|557.86|555.76|557.69|555.59|27
1733977330000|2024-12-12 04:22:10|557.8|555.7|557.74|555.64|557.91|555.81|557.72|555.62|26
1733977340000|2024-12-12 04:22:20|557.84|555.74|557.88|555.78|557.96|555.86|557.81|555.71|27
1733977350000|2024-12-12 04:22:30|557.89|555.79|558.03|555.93|558.03|555.93|557.88|555.78|7
1733977360000|2024-12-12 04:22:40|557.99|555.89|557.97|555.87|557.99|555.89|557.97|555.87|2
1733977370000|2024-12-12 04:22:50|557.96|555.86|557.93|555.83|558.03|555.93|557.93|555.83|9
1733977380000|2024-12-12 04:23:00|557.82|555.72|558.03|555.93|558.19|556.09|557.82|555.72|27
1733977390000|2024-12-12 04:23:10|558.02|555.92|558.17|556.07|558.24|556.14|558.02|555.92|26
1733977400000|2024-12-12 04:23:20|558.03|555.93|557.63|555.53|558.03|555.93|557.58|555.48|27
1733977410000|2024-12-12 04:23:30|557.64|555.54|557.42|555.32|557.66|555.56|557.28|555.18|34
1733977420000|2024-12-12 04:23:40|557.43|555.33|557.53|555.43|557.59|555.49|557.43|555.33|27
1733977430000|2024-12-12 04:23:50|557.55|555.45|557.2|555.1|557.55|555.45|557.2|555.1|26
1733977440000|2024-12-12 04:24:00|557.17|555.07|557.23|555.13|557.28|555.18|557.16|555.06|29
1733977450000|2024-12-12 04:24:10|557.24|555.14|557.16|555.06|557.29|555.19|557.14|555.04|21
1733977460000|2024-12-12 04:24:20|557.17|555.07|557.08|554.98|557.17|555.07|556.99|554.89|23
1733977470000|2024-12-12 04:24:30|557.07|554.97|557.07|554.97|557.12|555.02|557.02|554.92|24
1733977480000|2024-12-12 04:24:40|557.09|554.99|557.16|555.06|557.16|555.06|556.93|554.83|32
1733977490000|2024-12-12 04:24:50|557.19|555.09|557.25|555.15|557.45|555.35|557.17|555.07|29
1733977500000|2024-12-12 04:25:00|557.24|555.14|557.11|555.01|557.24|555.14|557.11|555.01|33
1733977510000|2024-12-12 04:25:10|557.1|555|557.4|555.3|557.49|555.39|557.1|555|23
1733977520000|2024-12-12 04:25:20|557.38|555.28|557.05|554.95|557.38|555.28|557.04|554.94|29
1733977530000|2024-12-12 04:25:30|557.04|554.94|556.62|554.52|557.14|555.04|556.62|554.52|29
1733977540000|2024-12-12 04:25:40|556.64|554.54|556.66|554.56|557.05|554.95|556.64|554.54|38
1733977550000|2024-12-12 04:25:50|556.69|554.59|556.58|554.48|556.78|554.68|556.53|554.43|33
1733977560000|2024-12-12 04:26:00|556.56|554.46|556.25|554.15|556.68|554.58|556.25|554.15|32
1733977570000|2024-12-12 04:26:10|556.23|554.13|555.74|553.64|556.23|554.13|555.74|553.64|26
1733977580000|2024-12-12 04:26:20|555.75|553.65|555.86|553.76|555.93|553.83|555.72|553.62|32
1733977590000|2024-12-12 04:26:30|555.88|553.78|555.85|553.75|555.99|553.89|555.62|553.52|30
1733977600000|2024-12-12 04:26:40|555.78|553.68|556.07|553.97|556.17|554.07|555.75|553.65|32
1733977610000|2024-12-12 04:26:50|556.03|553.93|556.04|553.94|556.25|554.15|556|553.9|33
1733977620000|2024-12-12 04:27:00|555.98|553.88|556.1|554|556.15|554.05|555.98|553.88|28
1733977630000|2024-12-12 04:27:10|556.09|553.99|556.46|554.36|556.5|554.4|556.09|553.99|32
1733977640000|2024-12-12 04:27:20|556.48|554.38|556.65|554.55|556.65|554.55|556.48|554.38|13
1733977650000|2024-12-12 04:27:30|556.63|554.53|556.47|554.37|556.68|554.58|556.47|554.37|26
1733977660000|2024-12-12 04:27:40|556.45|554.35|556.39|554.29|556.54|554.44|556.38|554.28|26
1733977670000|2024-12-12 04:27:50|556.38|554.28|556.37|554.27|556.39|554.29|556.2|554.1|25
1733977680000|2024-12-12 04:28:00|556.39|554.29|556.42|554.32|556.51|554.41|556.39|554.29|25
1733977690000|2024-12-12 04:28:10|556.4|554.3|556.62|554.52|556.73|554.63|556.4|554.3|31
1733977700000|2024-12-12 04:28:20|556.61|554.51|556.8|554.7|556.8|554.7|556.54|554.44|24
1733977710000|2024-12-12 04:28:30|556.77|554.67|556.78|554.68|556.8|554.7|556.77|554.67|5
1733977720000|2024-12-12 04:28:40|556.76|554.66|556.8|554.7|556.8|554.7|556.72|554.62|17
1733977730000|2024-12-12 04:28:50|556.79|554.69|556.78|554.68|556.79|554.69|556.77|554.67|8
1733977740000|2024-12-12 04:29:00|556.79|554.69|556.75|554.65|556.8|554.7|556.75|554.65|10
1733977750000|2024-12-12 04:29:10|556.77|554.67|556.72|554.62|556.8|554.7|556.66|554.56|24
1733977760000|2024-12-12 04:29:20|556.74|554.64|556.75|554.65|556.77|554.67|556.69|554.59|19
1733977770000|2024-12-12 04:29:30|556.74|554.64|556.68|554.58|556.76|554.66|556.58|554.48|13
1733977780000|2024-12-12 04:29:40|556.69|554.59|556.69|554.59|556.72|554.62|556.65|554.55|16
1733977790000|2024-12-12 04:29:50|556.66|554.56|556.72|554.62|556.74|554.64|556.66|554.56|14
1733977800000|2024-12-12 04:30:00|556.69|554.59|556.78|554.68|556.78|554.68|556.64|554.54|20
1733977810000|2024-12-12 04:30:10|556.76|554.66|556.8|554.7|556.8|554.7|556.73|554.63|8
1733977820000|2024-12-12 04:30:20|556.78|554.68|556.7|554.6|556.78|554.68|556.7|554.6|6
1733977830000|2024-12-12 04:30:30|556.66|554.56|556.55|554.45|556.66|554.56|556.54|554.44|14
1733977840000|2024-12-12 04:30:40|556.56|554.46|556.8|554.7|556.8|554.7|556.56|554.46|13
1733977880000|2024-12-12 04:31:20|556.84|554.74|556.89|554.79|556.89|554.79|556.84|554.74|2
1733977890000|2024-12-12 04:31:30|556.92|554.82|556.96|554.86|556.96|554.86|556.92|554.82|2
1733977900000|2024-12-12 04:31:40|556.95|554.85|556.89|554.79|556.96|554.86|556.89|554.79|5
1733977910000|2024-12-12 04:31:50|556.9|554.8|556.91|554.81|556.93|554.83|556.88|554.78|13
1733977920000|2024-12-12 04:32:00|556.92|554.82|556.96|554.86|556.96|554.86|556.92|554.82|11
1733977930000|2024-12-12 04:32:10|557.02|554.92|557.09|554.99|557.09|554.99|557.02|554.92|2
1733977940000|2024-12-12 04:32:20|557.07|554.97|557.02|554.92|557.07|554.97|556.96|554.86|10
1733977950000|2024-12-12 04:32:30|557.07|554.97|557.09|554.99|557.09|554.99|557.01|554.91|10
1733977980000|2024-12-12 04:33:00|557.14|555.04|557.19|555.09|557.19|555.09|557.14|555.04|2
1733977990000|2024-12-12 04:33:10|557.18|555.08|557.17|555.07|557.18|555.08|557.17|555.07|2
1733978000000|2024-12-12 04:33:20|557.14|555.04|557.19|555.09|557.19|555.09|557.13|555.03|10
1733978020000|2024-12-12 04:33:40|557.21|555.11|557.27|555.17|557.27|555.17|557.21|555.11|2
1733978060000|2024-12-12 04:34:20|557.35|555.25|557.43|555.33|557.43|555.33|557.35|555.25|2
1733978070000|2024-12-12 04:34:30|557.36|555.26|557.37|555.27|557.43|555.33|557.36|555.26|6
1733978080000|2024-12-12 04:34:40|557.38|555.28|557|554.9|557.38|555.28|556.99|554.89|21
1733978090000|2024-12-12 04:34:50|557.04|554.94|556.59|554.49|557.04|554.94|556.57|554.47|22
1733978100000|2024-12-12 04:35:00|556.61|554.51|556.37|554.27|556.61|554.51|556.37|554.27|28
1733978110000|2024-12-12 04:35:10|556.38|554.28|556.62|554.52|556.64|554.54|556.38|554.28|24
1733978120000|2024-12-12 04:35:20|556.63|554.53|556.43|554.33|556.63|554.53|556.42|554.32|20
1733978130000|2024-12-12 04:35:30|556.42|554.32|556.36|554.26|556.7|554.6|556.36|554.26|22
1733978140000|2024-12-12 04:35:40|556.37|554.27|556.67|554.57|556.67|554.57|556.37|554.27|30
1733978150000|2024-12-12 04:35:50|556.71|554.61|556.83|554.73|556.88|554.78|556.71|554.61|26
1733978160000|2024-12-12 04:36:00|556.81|554.71|556.96|554.86|556.96|554.86|556.72|554.62|29
1733978170000|2024-12-12 04:36:10|556.95|554.85|556.75|554.65|556.97|554.87|556.75|554.65|19
1733978180000|2024-12-12 04:36:20|556.72|554.62|556.77|554.67|556.84|554.74|556.72|554.62|11
1733978190000|2024-12-12 04:36:30|556.75|554.65|556.73|554.63|556.75|554.65|556.69|554.59|13
1733978200000|2024-12-12 04:36:40|556.74|554.64|556.72|554.62|556.8|554.7|556.72|554.62|15
1733978210000|2024-12-12 04:36:50|556.73|554.63|556.81|554.71|556.91|554.81|556.73|554.63|28
1733978220000|2024-12-12 04:37:00|556.82|554.72|556.9|554.8|557|554.9|556.82|554.72|21
1733978230000|2024-12-12 04:37:10|556.87|554.77|556.68|554.58|556.92|554.82|556.66|554.56|20
1733978240000|2024-12-12 04:37:20|556.69|554.59|556.68|554.58|556.85|554.75|556.68|554.58|21
1733978250000|2024-12-12 04:37:30|556.69|554.59|556.68|554.58|556.75|554.65|556.66|554.56|18
1733978260000|2024-12-12 04:37:40|556.67|554.57|556.68|554.58|556.72|554.62|556.63|554.53|16
1733978270000|2024-12-12 04:37:50|556.67|554.57|556.52|554.42|556.67|554.57|556.52|554.42|18
1733978280000|2024-12-12 04:38:00|556.53|554.43|556.56|554.46|556.69|554.59|556.51|554.41|15
1733978290000|2024-12-12 04:38:10|556.57|554.47|556.56|554.46|556.66|554.56|556.54|554.44|18
1733978300000|2024-12-12 04:38:20|556.57|554.47|556.67|554.57|556.68|554.58|556.52|554.42|15
1733978310000|2024-12-12 04:38:30|556.66|554.56|556.71|554.61|556.72|554.62|556.56|554.46|18
1733978320000|2024-12-12 04:38:40|556.7|554.6|556.7|554.6|556.7|554.6|556.61|554.51|11
1733978330000|2024-12-12 04:38:50|556.79|554.69|556.76|554.66|556.8|554.7|556.72|554.62|13
1733978340000|2024-12-12 04:39:00|556.78|554.68|556.64|554.54|556.78|554.68|556.63|554.53|12
1733978350000|2024-12-12 04:39:10|556.66|554.56|556.54|554.44|556.66|554.56|556.53|554.43|18
1733978360000|2024-12-12 04:39:20|556.5|554.4|556.53|554.43|556.57|554.47|556.5|554.4|8
1733978370000|2024-12-12 04:39:30|556.54|554.44|556.75|554.65|556.76|554.66|556.54|554.44|14
1733978380000|2024-12-12 04:39:40|556.76|554.66|556.53|554.43|556.76|554.66|556.49|554.39|17
1733978390000|2024-12-12 04:39:50|556.52|554.42|556.59|554.49|556.6|554.5|556.48|554.38|20
1733978400000|2024-12-12 04:40:00|556.55|554.45|556.64|554.54|556.81|554.71|556.53|554.43|15
1733978410000|2024-12-12 04:40:10|556.62|554.52|556.4|554.3|556.62|554.52|556.38|554.28|27
1733978420000|2024-12-12 04:40:20|556.44|554.34|556.51|554.41|556.58|554.48|556.44|554.34|25
1733978430000|2024-12-12 04:40:30|556.53|554.43|556.38|554.28|556.53|554.43|556.38|554.28|24
1733978440000|2024-12-12 04:40:40|556.35|554.25|556.3|554.2|556.37|554.27|556.28|554.18|14
1733978450000|2024-12-12 04:40:50|556.29|554.19|556.42|554.32|556.45|554.35|556.29|554.19|23
1733978460000|2024-12-12 04:41:00|556.41|554.31|555.99|553.89|556.41|554.31|555.97|553.87|17
1733978470000|2024-12-12 04:41:10|556|553.9|555.72|553.62|556.03|553.93|555.71|553.61|23
1733978480000|2024-12-12 04:41:20|555.74|553.64|555.76|553.66|555.87|553.77|555.74|553.64|19
1733978490000|2024-12-12 04:41:30|555.73|553.63|555.85|553.75|555.85|553.75|555.72|553.62|25
1733978500000|2024-12-12 04:41:40|555.88|553.78|555.94|553.84|555.96|553.86|555.82|553.72|18
1733978510000|2024-12-12 04:41:50|555.93|553.83|556.07|553.97|556.09|553.99|555.89|553.79|22
1733978520000|2024-12-12 04:42:00|556|553.9|556.02|553.92|556.02|553.92|555.94|553.84|16
1733978530000|2024-12-12 04:42:10|555.99|553.89|556.07|553.97|556.14|554.04|555.94|553.84|20
1733978540000|2024-12-12 04:42:20|556.06|553.96|556.06|553.96|556.09|553.99|555.97|553.87|24
1733978550000|2024-12-12 04:42:30|556.07|553.97|556.22|554.12|556.22|554.12|556.07|553.97|26
1733978560000|2024-12-12 04:42:40|556.2|554.1|556.09|553.99|556.2|554.1|556.08|553.98|20
1733978570000|2024-12-12 04:42:50|556.08|553.98|555.78|553.68|556.08|553.98|555.57|553.47|28
1733978580000|2024-12-12 04:43:00|555.8|553.7|556.13|554.03|556.13|554.03|555.72|553.62|31
1733978590000|2024-12-12 04:43:10|556.14|554.04|555.83|553.73|556.15|554.05|555.8|553.7|31
1733978600000|2024-12-12 04:43:20|555.82|553.72|556.03|553.93|556.14|554.04|555.82|553.72|25
1733978610000|2024-12-12 04:43:30|556.06|553.96|555.81|553.71|556.15|554.05|555.79|553.69|32
1733978620000|2024-12-12 04:43:40|555.79|553.69|555.58|553.48|555.8|553.7|555.58|553.48|12
1733978630000|2024-12-12 04:43:50|555.55|553.45|555.85|553.75|555.85|553.75|555.55|553.45|23
1733978640000|2024-12-12 04:44:00|555.81|553.71|556.06|553.96|556.06|553.96|555.76|553.66|28
1733978650000|2024-12-12 04:44:10|556.04|553.94|555.99|553.89|556.08|553.98|555.96|553.86|28
1733978660000|2024-12-12 04:44:20|556.01|553.91|556.13|554.03|556.13|554.03|556.01|553.91|5
1733978670000|2024-12-12 04:44:30|556.31|554.21|556.49|554.39|556.49|554.39|556.31|554.21|2
1733978690000|2024-12-12 04:44:50|556.47|554.37|556.48|554.38|556.49|554.39|556.45|554.35|5
1733978700000|2024-12-12 04:45:00|556.47|554.37|556.49|554.39|556.49|554.39|556.39|554.29|11
1733978720000|2024-12-12 04:45:20|556.74|554.64|556.85|554.75|556.95|554.85|556.74|554.64|15
1733978730000|2024-12-12 04:45:30|556.84|554.74|556.64|554.54|556.84|554.74|556.53|554.43|14
1733978740000|2024-12-12 04:45:40|556.57|554.47|556.64|554.54|556.69|554.59|556.57|554.47|16
1733978750000|2024-12-12 04:45:50|556.61|554.51|556.43|554.33|556.66|554.56|556.43|554.33|21
1733978760000|2024-12-12 04:46:00|556.42|554.32|556.12|554.02|556.44|554.34|556.06|553.96|21
1733978770000|2024-12-12 04:46:10|556.15|554.05|555.98|553.88|556.18|554.08|555.57|553.47|32
1733978780000|2024-12-12 04:46:20|555.95|553.85|555.71|553.61|556.25|554.15|555.69|553.59|34
1733978790000|2024-12-12 04:46:30|555.69|553.59|555.55|553.45|555.74|553.64|555.55|553.45|22
1733978800000|2024-12-12 04:46:40|555.53|553.43|555.73|553.63|555.77|553.67|555.53|553.43|30
1733978810000|2024-12-12 04:46:50|555.71|553.61|555.62|553.52|555.71|553.61|555.56|553.46|24
1733978820000|2024-12-12 04:47:00|555.6|553.5|555.65|553.55|555.7|553.6|555.36|553.26|27
1733978830000|2024-12-12 04:47:10|555.52|553.42|555.45|553.35|555.52|553.42|555.3|553.2|27
1733978840000|2024-12-12 04:47:20|555.31|553.21|555.31|553.21|555.41|553.31|555.2|553.1|22
1733978850000|2024-12-12 04:47:30|555.29|553.19|555.19|553.09|555.31|553.21|555.1|553|28
1733978860000|2024-12-12 04:47:40|555.15|553.05|555.59|553.49|555.62|553.52|555.15|553.05|26
1733978870000|2024-12-12 04:47:50|555.58|553.48|555.19|553.09|555.58|553.48|555.15|553.05|27
1733978880000|2024-12-12 04:48:00|555.2|553.1|555.77|553.67|555.77|553.67|555.17|553.07|31
1733978890000|2024-12-12 04:48:10|555.74|553.64|555.51|553.41|555.78|553.68|555.46|553.36|32
1733978900000|2024-12-12 04:48:20|555.5|553.4|555.29|553.19|555.5|553.4|555.26|553.16|21
1733978910000|2024-12-12 04:48:30|555.28|553.18|555.25|553.15|555.32|553.22|555.24|553.14|21
1733978920000|2024-12-12 04:48:40|555.21|553.11|555.4|553.3|555.48|553.38|555.21|553.11|29
1733978930000|2024-12-12 04:48:50|555.41|553.31|555.08|552.98|555.42|553.32|555.08|552.98|25
1733978940000|2024-12-12 04:49:00|555.06|552.96|555.11|553.01|555.16|553.06|555.02|552.92|28
1733978950000|2024-12-12 04:49:10|555.07|552.97|555.02|552.92|555.07|552.97|555.02|552.92|18
1733978960000|2024-12-12 04:49:20|555.01|552.91|555.05|552.95|555.06|552.96|554.9|552.8|23
1733978970000|2024-12-12 04:49:30|555.03|552.93|555.09|552.99|555.1|553|554.94|552.84|27
1733978980000|2024-12-12 04:49:40|555.1|553|554.99|552.89|555.16|553.06|554.96|552.86|28
1733978990000|2024-12-12 04:49:50|554.97|552.87|554.91|552.81|555.05|552.95|554.81|552.71|26
1733979000000|2024-12-12 04:50:00|554.9|552.8|554.79|552.69|554.99|552.89|554.79|552.69|26
1733979010000|2024-12-12 04:50:10|554.8|552.7|554.65|552.55|554.85|552.75|554.65|552.55|25
1733979020000|2024-12-12 04:50:20|554.66|552.56|554.47|552.37|554.66|552.56|554.47|552.37|22
1733979040000|2024-12-12 04:50:40|554.55|552.45|554.54|552.44|554.57|552.47|554.51|552.41|9
1733979050000|2024-12-12 04:50:50|554.53|552.43|554.56|552.46|554.64|552.54|554.5|552.4|26
1733979060000|2024-12-12 04:51:00|554.6|552.5|555.06|552.96|555.06|552.96|554.57|552.47|22
1733979070000|2024-12-12 04:51:10|555.22|553.12|555.39|553.29|555.39|553.29|555.22|553.12|8
1733979080000|2024-12-12 04:51:20|555.36|553.26|555.1|553|555.38|553.28|555.1|553|22
1733979090000|2024-12-12 04:51:30|555.01|552.91|554.56|552.46|555.01|552.91|554.56|552.46|32
1733979100000|2024-12-12 04:51:40|554.59|552.49|554.96|552.86|554.96|552.86|554.51|552.41|33
1733979110000|2024-12-12 04:51:50|554.94|552.84|554.76|552.66|554.94|552.84|554.75|552.65|29
1733979120000|2024-12-12 04:52:00|554.75|552.65|554.87|552.77|554.98|552.88|554.72|552.62|28
1733979130000|2024-12-12 04:52:10|554.88|552.78|554.62|552.52|555.1|553|554.61|552.51|34
1733979140000|2024-12-12 04:52:20|554.68|552.58|554.47|552.37|554.68|552.58|554.47|552.37|17
1733979170000|2024-12-12 04:52:50|554.1|552|554.09|551.99|554.1|552|554.09|551.99|2
1733979180000|2024-12-12 04:53:00|554.1|552|554.15|552.05|554.17|552.07|554.1|552|17
1733979190000|2024-12-12 04:53:10|554.14|552.04|554.1|552|554.19|552.09|554.1|552|24
1733979200000|2024-12-12 04:53:20|554.09|551.99|553.52|551.42|554.09|551.99|553.5|551.4|8
1733979210000|2024-12-12 04:53:30|553.51|551.41|553.58|551.48|553.58|551.48|553.48|551.38|25
1733979220000|2024-12-12 04:53:40|553.57|551.47|553.61|551.51|553.64|551.54|553.45|551.35|30
1733979230000|2024-12-12 04:53:50|553.62|551.52|553.68|551.58|553.68|551.58|553.54|551.44|26
1733979240000|2024-12-12 04:54:00|553.67|551.57|554.24|552.14|554.25|552.15|553.67|551.57|25
1733979250000|2024-12-12 04:54:10|554.26|552.16|554.53|552.43|554.56|552.46|554.26|552.16|26
1733979260000|2024-12-12 04:54:20|554.57|552.47|554.78|552.68|554.78|552.68|554.54|552.44|10
1733979290000|2024-12-12 04:54:50|554.82|552.72|555.39|553.29|555.39|553.29|554.82|552.72|6
1733979300000|2024-12-12 04:55:00|555.38|553.28|555.37|553.27|555.39|553.29|555.35|553.25|10
1733979310000|2024-12-12 04:55:10|555.39|553.29|555.39|553.29|555.39|553.29|555.38|553.28|3
1733979320000|2024-12-12 04:55:20|555.35|553.25|555.29|553.19|555.35|553.25|555.12|553.02|18
1733979330000|2024-12-12 04:55:30|555.3|553.2|555.14|553.04|555.33|553.23|555.08|552.98|20
1733979340000|2024-12-12 04:55:40|555.13|553.03|555.36|553.26|555.39|553.29|555.13|553.03|20
1733979350000|2024-12-12 04:55:50|555.37|553.27|555.31|553.21|555.39|553.29|555.31|553.21|7
1733979360000|2024-12-12 04:56:00|555.23|553.13|555.23|553.13|555.27|553.17|555.13|553.03|16
1733979370000|2024-12-12 04:56:10|555.2|553.1|555.19|553.09|555.24|553.14|555.12|553.02|11
1733979380000|2024-12-12 04:56:20|555.15|553.05|555.06|552.96|555.15|553.05|554.98|552.88|16
1733979390000|2024-12-12 04:56:30|555.08|552.98|555.14|553.04|555.24|553.14|555.08|552.98|16
1733979400000|2024-12-12 04:56:40|555.12|553.02|555.12|553.02|555.13|553.03|555.1|553|12
1733979410000|2024-12-12 04:56:50|555.11|553.01|555.07|552.97|555.12|553.02|555.07|552.97|5
1733979420000|2024-12-12 04:57:00|555.04|552.94|554.95|552.85|555.07|552.97|554.84|552.74|15
1733979430000|2024-12-12 04:57:10|554.89|552.79|555.12|553.02|555.12|553.02|554.89|552.79|15
1733979440000|2024-12-12 04:57:20|555.09|552.99|555.02|552.92|555.1|553|555|552.9|16
1733979450000|2024-12-12 04:57:30|555|552.9|555.05|552.95|555.07|552.97|554.95|552.85|16
1733979460000|2024-12-12 04:57:40|555.06|552.96|555.36|553.26|555.36|553.26|555.06|552.96|21
1733979470000|2024-12-12 04:57:50|555.35|553.25|555.39|553.29|555.39|553.29|555.33|553.23|11
1733979490000|2024-12-12 04:58:10|555.47|553.37|555.55|553.45|555.55|553.45|555.47|553.37|2
1733979510000|2024-12-12 04:58:30|555.6|553.5|555.65|553.55|555.65|553.55|555.6|553.5|2
1733979520000|2024-12-12 04:58:40|555.67|553.57|555.69|553.59|555.69|553.59|555.67|553.57|2
1733979530000|2024-12-12 04:58:50|555.67|553.57|555.65|553.55|555.67|553.57|555.64|553.54|3
1733979540000|2024-12-12 04:59:00|555.67|553.57|555.56|553.46|555.69|553.59|555.56|553.46|9
1733979550000|2024-12-12 04:59:10|555.57|553.47|555.61|553.51|555.61|553.51|555.41|553.31|23
1733979560000|2024-12-12 04:59:20|555.62|553.52|555.58|553.48|555.62|553.52|555.55|553.45|13
1733979570000|2024-12-12 04:59:30|555.63|553.53|555.69|553.59|555.69|553.59|555.62|553.52|22
1733979600000|2024-12-12 05:00:00|555.73|553.63|555.78|553.68|555.78|553.68|555.73|553.63|2
1733979620000|2024-12-12 05:00:20|555.81|553.71|555.84|553.74|555.84|553.74|555.81|553.71|2
1733979630000|2024-12-12 05:00:30|555.85|553.75|556.07|553.97|556.07|553.97|555.85|553.75|4
1733979650000|2024-12-12 05:00:50|556.09|553.99|556.46|554.36|556.46|554.36|556.09|553.99|5
1733979660000|2024-12-12 05:01:00|556.54|554.44|556.85|554.75|556.96|554.86|556.54|554.44|10
1733979670000|2024-12-12 05:01:10|556.82|554.72|556.78|554.68|556.87|554.77|556.71|554.61|19
1733979680000|2024-12-12 05:01:20|556.75|554.65|556.74|554.64|556.83|554.73|556.71|554.61|21
1733979690000|2024-12-12 05:01:30|556.75|554.65|556.81|554.71|556.92|554.82|556.75|554.65|13
1733979700000|2024-12-12 05:01:40|556.82|554.72|556.96|554.86|556.96|554.86|556.82|554.72|6
1733979720000|2024-12-12 05:02:00|556.94|554.84|556.74|554.64|556.94|554.84|556.71|554.61|19
1733979730000|2024-12-12 05:02:10|556.81|554.71|556.57|554.47|556.82|554.72|556.48|554.38|19
1733979740000|2024-12-12 05:02:20|556.58|554.48|556.58|554.48|556.7|554.6|556.58|554.48|10
1733979750000|2024-12-12 05:02:30|556.54|554.44|556.28|554.18|556.56|554.46|556.25|554.15|16
1733979760000|2024-12-12 05:02:40|556.29|554.19|556.05|553.95|556.29|554.19|556.04|553.94|15
1733979770000|2024-12-12 05:02:50|556.09|553.99|556.17|554.07|556.19|554.09|556.08|553.98|12
1733979780000|2024-12-12 05:03:00|556.3|554.2|556.01|553.91|556.3|554.2|556.01|553.91|16
1733979790000|2024-12-12 05:03:10|556.02|553.92|555.74|553.64|556.17|554.07|555.71|553.61|33
1733979800000|2024-12-12 05:03:20|555.69|553.59|555.53|553.43|555.77|553.67|555.53|553.43|20
1733979810000|2024-12-12 05:03:30|555.54|553.44|555.61|553.51|555.61|553.51|555.29|553.19|20
1733979820000|2024-12-12 05:03:40|555.59|553.49|555.46|553.36|555.61|553.51|555.43|553.33|23
1733979830000|2024-12-12 05:03:50|555.53|553.43|555.19|553.09|555.55|553.45|555.09|552.99|24
1733979840000|2024-12-12 05:04:00|555.17|553.07|555.21|553.11|555.21|553.11|555.17|553.07|15
1733979850000|2024-12-12 05:04:10|555.33|553.23|555.28|553.18|555.44|553.34|555.21|553.11|26
1733979860000|2024-12-12 05:04:20|555.27|553.17|555.16|553.06|555.29|553.19|555.06|552.96|23
1733979870000|2024-12-12 05:04:30|555.35|553.25|555.54|553.44|555.54|553.44|555.35|553.25|2
1733979880000|2024-12-12 05:04:40|555.52|553.42|555.51|553.41|555.52|553.42|555.46|553.36|14
1733979890000|2024-12-12 05:04:50|555.52|553.42|555.32|553.22|555.52|553.42|555.31|553.21|14
1733979900000|2024-12-12 05:05:00|555.33|553.23|555.54|553.44|555.54|553.44|555.33|553.23|13
1733979920000|2024-12-12 05:05:20|555.52|553.42|555.52|553.42|555.52|553.42|555.52|553.42|1
1733979930000|2024-12-12 05:05:30|555.44|553.34|555.54|553.44|555.54|553.44|555.43|553.33|9
1733979960000|2024-12-12 05:06:00|555.68|553.58|555.82|553.72|555.82|553.72|555.68|553.58|2
1733979970000|2024-12-12 05:06:10|555.78|553.68|555.82|553.72|555.82|553.72|555.78|553.68|7
1733979980000|2024-12-12 05:06:20|555.79|553.69|555.82|553.72|555.82|553.72|555.76|553.66|12
1733980040000|2024-12-12 05:07:20|555.79|553.69|555.74|553.64|555.79|553.69|555.74|553.64|5
1733980050000|2024-12-12 05:07:30|555.73|553.63|555.81|553.71|555.82|553.72|555.62|553.52|19
1733980060000|2024-12-12 05:07:40|555.82|553.72|555.82|553.72|555.82|553.72|555.82|553.72|1
1733980070000|2024-12-12 05:07:50|555.73|553.63|555.59|553.49|555.74|553.64|555.59|553.49|11
1733980080000|2024-12-12 05:08:00|555.58|553.48|555.82|553.72|555.82|553.72|555.55|553.45|16
1733980100000|2024-12-12 05:08:20|555.77|553.67|555.73|553.63|555.79|553.69|555.72|553.62|10
1733980110000|2024-12-12 05:08:30|555.74|553.64|555.82|553.72|555.82|553.72|555.74|553.64|20
1733980130000|2024-12-12 05:08:50|555.84|553.74|555.87|553.77|555.87|553.77|555.84|553.74|2
1733980140000|2024-12-12 05:09:00|555.95|553.85|556.04|553.94|556.04|553.94|555.95|553.85|2
1733980190000|2024-12-12 05:09:50|556.02|553.92|556.02|553.92|556.04|553.94|556.02|553.92|3
1733980200000|2024-12-12 05:10:00|556.03|553.93|556.06|553.96|556.06|553.96|556.03|553.93|6
1733980220000|2024-12-12 05:10:20|556.04|553.94|556.06|553.96|556.06|553.96|556.04|553.94|4
1733980260000|2024-12-12 05:11:00|556.09|553.99|556.12|554.02|556.12|554.02|556.09|553.99|2
1733980280000|2024-12-12 05:11:20|556.1|554|556.12|554.02|556.12|554.02|556.05|553.95|9
1733980300000|2024-12-12 05:11:40|556.11|554.01|555.85|553.75|556.11|554.01|555.85|553.75|20
1733980310000|2024-12-12 05:11:50|555.88|553.78|556.04|553.94|556.04|553.94|555.84|553.74|21
1733980320000|2024-12-12 05:12:00|556.03|553.93|556.14|554.04|556.14|554.04|556.03|553.93|11
1733980360000|2024-12-12 05:12:40|556.13|554.03|555.97|553.87|556.13|554.03|555.86|553.76|19
1733980370000|2024-12-12 05:12:50|555.98|553.88|556.14|554.04|556.14|554.04|555.98|553.88|8
1733980380000|2024-12-12 05:13:00|556.12|554.02|556.02|553.92|556.12|554.02|555.99|553.89|15
1733980390000|2024-12-12 05:13:10|556.01|553.91|555.86|553.76|556.01|553.91|555.84|553.74|15
1733980400000|2024-12-12 05:13:20|555.89|553.79|556.02|553.92|556.09|553.99|555.85|553.75|25
1733980410000|2024-12-12 05:13:30|556.03|553.93|556.14|554.04|556.14|554.04|556.02|553.92|9
1733980430000|2024-12-12 05:13:50|556.15|554.05|556.16|554.06|556.16|554.06|556.15|554.05|2
1733980440000|2024-12-12 05:14:00|556.19|554.09|556.23|554.13|556.23|554.13|556.19|554.09|2
1733980450000|2024-12-12 05:14:10|556.29|554.19|556.35|554.25|556.35|554.25|556.29|554.19|2
1733980480000|2024-12-12 05:14:40|556.32|554.22|556.37|554.27|556.37|554.27|556.31|554.21|15
1733980490000|2024-12-12 05:14:50|556.39|554.29|556.69|554.59|556.69|554.59|556.39|554.29|4
1733980500000|2024-12-12 05:15:00|556.68|554.58|556.59|554.49|556.68|554.58|556.55|554.45|18
1733980510000|2024-12-12 05:15:10|556.55|554.45|556.48|554.38|556.59|554.49|556.46|554.36|15
1733980520000|2024-12-12 05:15:20|556.45|554.35|556.69|554.59|556.69|554.59|556.45|554.35|8
1733980530000|2024-12-12 05:15:30|556.67|554.57|556.52|554.42|556.69|554.59|556.47|554.37|24
1733980540000|2024-12-12 05:15:40|556.55|554.45|556.45|554.35|556.55|554.45|556.42|554.32|19
1733980550000|2024-12-12 05:15:50|556.46|554.36|556.17|554.07|556.48|554.38|556.12|554.02|23
1733980560000|2024-12-12 05:16:00|556.15|554.05|556.2|554.1|556.39|554.29|555.95|553.85|23
1733980570000|2024-12-12 05:16:10|556.21|554.11|556.11|554.01|556.26|554.16|556.03|553.93|19
1733980580000|2024-12-12 05:16:20|556.1|554|556.11|554.01|556.11|554.01|556.05|553.95|18
1733980590000|2024-12-12 05:16:30|556.1|554|556.23|554.13|556.23|554.13|556.1|554|14
1733980600000|2024-12-12 05:16:40|556.2|554.1|556.14|554.04|556.2|554.1|556.13|554.03|10
1733980610000|2024-12-12 05:16:50|556.12|554.02|555.52|553.42|556.12|554.02|555.52|553.42|27
1733980620000|2024-12-12 05:17:00|555.39|553.29|555.42|553.32|555.49|553.39|555.31|553.21|33
1733980630000|2024-12-12 05:17:10|555.43|553.33|555.63|553.53|555.67|553.57|555.43|553.33|21
1733980640000|2024-12-12 05:17:20|555.59|553.49|555.83|553.73|555.96|553.86|555.54|553.44|23
1733980650000|2024-12-12 05:17:30|555.85|553.75|555.93|553.83|555.96|553.86|555.76|553.66|26
1733980660000|2024-12-12 05:17:40|555.94|553.84|555.89|553.79|555.97|553.87|555.87|553.77|22
1733980670000|2024-12-12 05:17:50|555.84|553.74|555.87|553.77|555.9|553.8|555.81|553.71|16
1733980680000|2024-12-12 05:18:00|555.9|553.8|555.92|553.82|555.98|553.88|555.89|553.79|15
1733980690000|2024-12-12 05:18:10|555.86|553.76|556.13|554.03|556.13|554.03|555.86|553.76|19
1733980710000|2024-12-12 05:18:30|556.3|554.2|556.47|554.37|556.47|554.37|556.3|554.2|2
1733980720000|2024-12-12 05:18:40|556.5|554.4|556.85|554.75|556.85|554.75|556.5|554.4|9
1733980730000|2024-12-12 05:18:50|556.97|554.87|556.97|554.87|556.97|554.87|556.97|554.87|1
1733980740000|2024-12-12 05:19:00|557.06|554.96|557.15|555.05|557.15|555.05|557.06|554.96|2
1733980750000|2024-12-12 05:19:10|557.13|555.03|557.05|554.95|557.13|555.03|557.05|554.95|5
1733980760000|2024-12-12 05:19:20|557.06|554.96|557.15|555.05|557.15|555.05|557.05|554.95|9
1733980780000|2024-12-12 05:19:40|557.25|554.95|557.25|554.95|557.25|554.95|557.25|554.95|1
1733980800000|2024-12-12 05:20:00|557.22|554.92|557.25|554.95|557.25|554.95|557.13|554.83|11
1733980810000|2024-12-12 05:20:10|557.42|555.12|557.6|555.3|557.6|555.3|557.42|555.12|2
1733980830000|2024-12-12 05:20:30|557.66|555.36|557.72|555.42|557.72|555.42|557.66|555.36|2
1733980860000|2024-12-12 05:21:00|557.69|555.39|557.72|555.42|557.72|555.42|557.65|555.35|7
1733980870000|2024-12-12 05:21:10|557.74|555.44|557.84|555.54|557.84|555.54|557.74|555.44|2
1733980880000|2024-12-12 05:21:20|557.85|555.55|558.03|555.73|558.03|555.73|557.85|555.55|5
1733980890000|2024-12-12 05:21:30|558.04|555.74|558.5|556.2|558.5|556.2|558.04|555.74|4
1733980900000|2024-12-12 05:21:40|558.51|556.21|558.51|556.21|558.51|556.21|558.51|556.21|1
1733980910000|2024-12-12 05:21:50|558.48|556.18|558.34|556.04|558.48|556.18|558.34|556.04|15
1733980920000|2024-12-12 05:22:00|558.31|556.01|558.51|556.21|558.51|556.21|558.31|556.01|6
1733980940000|2024-12-12 05:22:20|558.73|556.43|558.97|556.67|558.97|556.67|558.73|556.43|12
1733980950000|2024-12-12 05:22:30|558.98|556.68|558.92|556.62|558.98|556.68|558.77|556.47|25
1733980960000|2024-12-12 05:22:40|558.91|556.61|558.99|556.69|558.99|556.69|558.76|556.46|26
1733980980000|2024-12-12 05:23:00|559.01|556.71|559.03|556.73|559.03|556.73|559.01|556.71|2
1733981030000|2024-12-12 05:23:50|559.01|556.71|559.01|556.71|559.03|556.73|558.98|556.68|9
1733981040000|2024-12-12 05:24:00|559.02|556.72|559.03|556.73|559.03|556.73|559.02|556.72|2
1733981050000|2024-12-12 05:24:10|559.05|556.75|559.35|557.05|559.35|557.05|559.05|556.75|3
1733981060000|2024-12-12 05:24:20|559.33|557.03|559.29|556.99|559.35|557.05|559.25|556.95|7
1733981070000|2024-12-12 05:24:30|559.32|557.02|559.35|557.05|559.35|557.05|559.32|557.02|3
1733981080000|2024-12-12 05:24:40|559.3|557|559.06|556.76|559.3|557|559.06|556.76|14
1733981090000|2024-12-12 05:24:50|559.02|556.72|559.01|556.71|559.12|556.82|559|556.7|16
1733981100000|2024-12-12 05:25:00|559.1|556.8|558.86|556.56|559.1|556.8|558.72|556.42|22
1733981110000|2024-12-12 05:25:10|558.89|556.59|559.16|556.86|559.19|556.89|558.89|556.59|27
1733981120000|2024-12-12 05:25:20|559.15|556.85|559.29|556.99|559.29|556.99|559.07|556.77|27
1733981130000|2024-12-12 05:25:30|559.39|557.09|559.53|557.23|559.53|557.23|559.35|557.05|16
1733981140000|2024-12-12 05:25:40|559.51|557.21|559.53|557.23|559.53|557.23|559.51|557.21|3
1733981150000|2024-12-12 05:25:50|559.5|557.2|559.35|557.05|559.53|557.23|559.26|556.96|16
1733981160000|2024-12-12 05:26:00|559.4|557.1|559.53|557.23|559.53|557.23|559.35|557.05|9
1733981170000|2024-12-12 05:26:10|559.52|557.22|559.49|557.19|559.52|557.22|559.45|557.15|7
1733981180000|2024-12-12 05:26:20|559.47|557.17|559.25|556.95|559.47|557.17|559.03|556.73|21
1733981190000|2024-12-12 05:26:30|559.31|557.01|559|556.7|559.31|557.01|559|556.7|24
1733981200000|2024-12-12 05:26:40|558.99|556.69|559.2|556.9|559.2|556.9|558.97|556.67|19
1733981210000|2024-12-12 05:26:50|559.21|556.91|559.23|556.93|559.23|556.93|559.2|556.9|5
1733981230000|2024-12-12 05:27:10|559.19|556.89|559.22|556.92|559.22|556.92|559.18|556.88|3
1733981240000|2024-12-12 05:27:20|559.23|556.93|559.06|556.76|559.23|556.93|559.04|556.74|22
1733981250000|2024-12-12 05:27:30|559.05|556.75|558.88|556.58|559.05|556.75|558.88|556.58|8
1733981260000|2024-12-12 05:27:40|558.86|556.56|558.85|556.55|558.86|556.56|558.77|556.47|8
1733981270000|2024-12-12 05:27:50|558.83|556.53|559.03|556.73|559.13|556.83|558.83|556.53|25
1733981280000|2024-12-12 05:28:00|559.01|556.71|559.09|556.79|559.09|556.79|558.97|556.67|26
1733981290000|2024-12-12 05:28:10|559.07|556.77|559.04|556.74|559.1|556.8|559.01|556.71|17
1733981300000|2024-12-12 05:28:20|559.06|556.76|559.08|556.78|559.14|556.84|559.04|556.74|24
1733981310000|2024-12-12 05:28:30|559.07|556.77|559.13|556.83|559.15|556.85|558.98|556.68|18
1733981320000|2024-12-12 05:28:40|559.16|556.86|559.18|556.88|559.19|556.89|559.12|556.82|8
1733981330000|2024-12-12 05:28:50|559.2|556.9|559.22|556.92|559.22|556.92|559.19|556.89|5
1733981340000|2024-12-12 05:29:00|559.2|556.9|559.13|556.83|559.2|556.9|559.12|556.82|12
1733981350000|2024-12-12 05:29:10|559.18|556.88|559.21|556.91|559.21|556.91|559.11|556.81|12
1733981360000|2024-12-12 05:29:20|559.2|556.9|559.23|556.93|559.23|556.93|559.14|556.84|10
1733981380000|2024-12-12 05:29:40|559.31|557.01|559.44|557.14|559.44|557.14|559.31|557.01|4
1733981390000|2024-12-12 05:29:50|559.48|557.18|559.53|557.23|559.53|557.23|559.48|557.18|2
1733981410000|2024-12-12 05:30:10|559.56|557.26|561.9|559.6|561.9|559.6|559.56|557.26|10
1733981420000|2024-12-12 05:30:20|562|559.7|562.61|560.31|562.62|560.32|562|559.7|7
1733981430000|2024-12-12 05:30:30|562.62|560.32|562.53|560.23|562.78|560.48|562.27|559.97|32
1733981440000|2024-12-12 05:30:40|562.46|560.16|562.11|559.81|562.5|560.2|562.11|559.81|33
1733981450000|2024-12-12 05:30:50|562.22|559.92|562.37|560.07|562.58|560.28|562.11|559.81|32
1733981460000|2024-12-12 05:31:00|562.41|560.11|562.24|559.94|562.41|560.11|562.22|559.92|31
1733981470000|2024-12-12 05:31:10|562.28|559.98|562.33|560.03|562.51|560.21|562.11|559.81|21
1733981480000|2024-12-12 05:31:20|562.39|560.09|562.57|560.27|562.57|560.27|561.99|559.69|31
1733981490000|2024-12-12 05:31:30|562.61|560.31|563.14|560.84|563.14|560.84|562.61|560.31|24
1733981500000|2024-12-12 05:31:40|563.38|561.08|564.11|561.81|564.28|561.98|563.38|561.08|17
1733981510000|2024-12-12 05:31:50|564.05|561.75|564.05|561.75|564.16|561.86|563.82|561.52|29
1733981520000|2024-12-12 05:32:00|564|561.7|563.64|561.34|564|561.7|563.64|561.34|26
1733981530000|2024-12-12 05:32:10|563.66|561.36|563.19|560.89|563.67|561.37|563.19|560.89|23
1733981540000|2024-12-12 05:32:20|563.14|560.84|563.53|561.23|563.53|561.23|563.1|560.8|31
1733981550000|2024-12-12 05:32:30|563.52|561.22|563.95|561.65|563.99|561.69|563.52|561.22|32
1733981560000|2024-12-12 05:32:40|563.94|561.64|563.26|560.96|563.94|561.64|563.26|560.96|27
1733981570000|2024-12-12 05:32:50|563.2|560.9|563.48|561.18|563.52|561.22|563.15|560.85|28
1733981580000|2024-12-12 05:33:00|563.47|561.17|563.45|561.15|563.84|561.54|563.39|561.09|32
1733981590000|2024-12-12 05:33:10|563.44|561.14|563.13|560.83|563.44|561.14|562.96|560.66|22
1733981600000|2024-12-12 05:33:20|563.27|560.97|563.02|560.72|563.38|561.08|562.95|560.65|31
1733981610000|2024-12-12 05:33:30|563.06|560.76|563.07|560.77|563.2|560.9|562.92|560.62|27
1733981620000|2024-12-12 05:33:40|563.11|560.81|563.03|560.73|563.22|560.92|563.02|560.72|23
1733981630000|2024-12-12 05:33:50|562.97|560.67|563.13|560.83|563.14|560.84|562.94|560.64|20
1733981640000|2024-12-12 05:34:00|563.06|560.76|563.14|560.84|563.16|560.86|563.03|560.73|15
1733981650000|2024-12-12 05:34:10|563.11|560.81|563.13|560.83|563.14|560.84|563.09|560.79|14
1733981660000|2024-12-12 05:34:20|563.14|560.84|563.03|560.73|563.18|560.88|563.03|560.73|8
1733981670000|2024-12-12 05:34:30|563.11|560.81|563.03|560.73|563.28|560.98|563.03|560.73|15
1733981680000|2024-12-12 05:34:40|563.16|560.86|563.03|560.73|563.16|560.86|563.03|560.73|10
1733981690000|2024-12-12 05:34:50|563.12|560.82|563.25|560.95|563.33|561.03|563.06|560.76|18
1733981700000|2024-12-12 05:35:00|563.12|560.82|563.28|560.98|563.32|561.02|563.05|560.75|25
1733981710000|2024-12-12 05:35:10|563.27|560.97|563.26|560.96|563.31|561.01|563.12|560.82|20
1733981720000|2024-12-12 05:35:20|563.28|560.98|563.21|560.91|563.35|561.05|563.19|560.89|25
1733981730000|2024-12-12 05:35:30|563.27|560.97|563.12|560.82|563.31|561.01|563.12|560.82|28
1733981740000|2024-12-12 05:35:40|563.13|560.83|563.03|560.73|563.15|560.85|563.03|560.73|7
1733981760000|2024-12-12 05:36:00|563.15|560.85|563.38|561.08|563.38|561.08|563.15|560.85|9
1733981790000|2024-12-12 05:36:30|563.29|560.99|563.27|560.97|563.29|560.99|563.16|560.86|7
1733981800000|2024-12-12 05:36:40|563.37|561.07|563.39|561.09|563.39|561.09|563.37|561.07|2
1733981810000|2024-12-12 05:36:50|563.3|561|563.25|560.95|563.32|561.02|563.16|560.86|23
1733981820000|2024-12-12 05:37:00|563.23|560.93|563.35|561.05|563.35|561.05|563.19|560.89|9
1733981830000|2024-12-12 05:37:10|563.37|561.07|563.39|561.09|563.39|561.09|563.37|561.07|2
1733981840000|2024-12-12 05:37:20|563.34|561.04|563.38|561.08|563.38|561.08|563.23|560.93|19
1733981850000|2024-12-12 05:37:30|563.39|561.09|563.39|561.09|563.39|561.09|563.39|561.09|1
1733981890000|2024-12-12 05:38:10|563.27|560.97|563.29|560.99|563.31|561.01|563.25|560.95|10
1733981900000|2024-12-12 05:38:20|563.25|560.95|563.38|561.08|563.38|561.08|563.25|560.95|6
1733981910000|2024-12-12 05:38:30|563.33|561.03|563.25|560.95|563.33|561.03|563.19|560.89|12
1733981920000|2024-12-12 05:38:40|563.27|560.97|563.32|561.02|563.39|561.09|563.24|560.94|20
1733981930000|2024-12-12 05:38:50|563.35|561.05|563.3|561|563.39|561.09|563.28|560.98|11
1733981940000|2024-12-12 05:39:00|563.28|560.98|563.39|561.09|563.39|561.09|563.24|560.94|13
1733981960000|2024-12-12 05:39:20|563.42|561.12|563.89|561.59|563.89|561.59|563.42|561.12|6
1733981970000|2024-12-12 05:39:30|563.95|561.65|564.28|561.98|564.28|561.98|563.95|561.65|4
1733981980000|2024-12-12 05:39:40|564.22|561.92|564.27|561.97|564.33|562.03|563.97|561.67|28
1733981990000|2024-12-12 05:39:50|564.28|561.98|564.34|562.04|564.5|562.2|564.28|561.98|22
1733982000000|2024-12-12 05:40:00|564.31|562.01|564.25|561.95|564.32|562.02|564.22|561.92|13
1733982010000|2024-12-12 05:40:10|564.26|561.96|564.46|562.16|564.46|562.16|564.03|561.73|22
1733982020000|2024-12-12 05:40:20|564.47|562.17|563.97|561.67|564.47|562.17|563.96|561.66|27
1733982030000|2024-12-12 05:40:30|563.89|561.59|563.56|561.26|563.92|561.62|563.55|561.25|22
1733982040000|2024-12-12 05:40:40|563.57|561.27|563.59|561.29|563.74|561.44|563.57|561.27|20
1733982050000|2024-12-12 05:40:50|563.6|561.3|564.01|561.71|564.06|561.76|563.58|561.28|29
1733982060000|2024-12-12 05:41:00|564|561.7|564.09|561.79|564.1|561.8|563.94|561.64|28
1733982070000|2024-12-12 05:41:10|564.07|561.77|563.71|561.41|564.07|561.77|563.71|561.41|27
1733982080000|2024-12-12 05:41:20|563.59|561.29|563.84|561.54|563.89|561.59|563.57|561.27|19
1733982090000|2024-12-12 05:41:30|563.83|561.53|563.91|561.61|563.91|561.61|563.78|561.48|24
1733982100000|2024-12-12 05:41:40|563.9|561.6|563.58|561.28|563.9|561.6|563.58|561.28|17
1733982110000|2024-12-12 05:41:50|563.57|561.27|563.48|561.18|563.57|561.27|563.46|561.16|11
1733982120000|2024-12-12 05:42:00|563.47|561.17|563.62|561.32|563.62|561.32|563.47|561.17|8
1733982130000|2024-12-12 05:42:10|563.53|561.23|563.36|561.06|563.55|561.25|563.29|560.99|24
1733982140000|2024-12-12 05:42:20|563.33|561.03|563.57|561.27|563.57|561.27|563.27|560.97|25
1733982150000|2024-12-12 05:42:30|563.56|561.26|563.55|561.25|563.6|561.3|563.42|561.12|25
1733982160000|2024-12-12 05:42:40|563.56|561.26|563.35|561.05|563.63|561.33|563.35|561.05|27
1733982170000|2024-12-12 05:42:50|563.33|561.03|563.35|561.05|563.4|561.1|563.32|561.02|14
1733982180000|2024-12-12 05:43:00|563.39|561.09|563.33|561.03|563.41|561.11|563.28|560.98|10
1733982190000|2024-12-12 05:43:10|563.29|560.99|563.26|560.96|563.4|561.1|563.25|560.95|12
1733982200000|2024-12-12 05:43:20|563.27|560.97|563.26|560.96|563.3|561|563.25|560.95|10
1733982210000|2024-12-12 05:43:30|563.25|560.95|563.27|560.97|563.28|560.98|563.25|560.95|7
1733982220000|2024-12-12 05:43:40|563.29|560.99|563.32|561.02|563.34|561.04|563.29|560.99|6
1733982230000|2024-12-12 05:43:50|563.26|560.96|563.41|561.11|563.45|561.15|563.26|560.96|13
1733982240000|2024-12-12 05:44:00|563.4|561.1|563.31|561.01|563.4|561.1|563.26|560.96|15
1733982250000|2024-12-12 05:44:10|563.28|560.98|562.91|560.61|563.29|560.99|562.88|560.58|19
1733982260000|2024-12-12 05:44:20|562.92|560.62|562.97|560.67|562.97|560.67|562.9|560.6|14
1733982270000|2024-12-12 05:44:30|562.88|560.58|562.85|560.55|562.93|560.63|562.84|560.54|7
1733982280000|2024-12-12 05:44:40|562.82|560.52|562.47|560.17|562.83|560.53|562.47|560.17|16
1733982290000|2024-12-12 05:44:50|562.48|560.18|562.61|560.31|562.62|560.32|562.4|560.1|17
1733982300000|2024-12-12 05:45:00|562.65|560.35|562.85|560.55|562.85|560.55|562.57|560.27|21
1733982310000|2024-12-12 05:45:10|562.83|560.53|562.53|560.23|562.83|560.53|562.53|560.23|22
1733982320000|2024-12-12 05:45:20|562.48|560.18|562.18|559.88|562.48|560.18|562.06|559.76|24
1733982330000|2024-12-12 05:45:30|562.19|559.89|562.25|559.95|562.25|559.95|562.11|559.81|27
1733982340000|2024-12-12 05:45:40|562.23|559.93|562.22|559.92|562.25|559.95|562.22|559.92|13
1733982350000|2024-12-12 05:45:50|562.24|559.94|562.15|559.85|562.25|559.95|562.03|559.73|17
1733982360000|2024-12-12 05:46:00|562.18|559.88|561.95|559.65|562.18|559.88|561.88|559.58|26
1733982370000|2024-12-12 05:46:10|561.94|559.64|561.73|559.43|561.94|559.64|561.56|559.26|28
1733982380000|2024-12-12 05:46:20|561.72|559.42|562.04|559.74|562.13|559.83|561.67|559.37|31
1733982390000|2024-12-12 05:46:30|562.03|559.73|561.81|559.51|562.04|559.74|561.77|559.47|23
1733982400000|2024-12-12 05:46:40|561.79|559.49|561.83|559.53|561.84|559.54|561.7|559.4|20
1733982410000|2024-12-12 05:46:50|561.84|559.54|562.14|559.84|562.18|559.88|561.83|559.53|24
1733982420000|2024-12-12 05:47:00|562.11|559.81|561.9|559.6|562.12|559.82|561.8|559.5|20
1733982430000|2024-12-12 05:47:10|561.87|559.57|561.82|559.52|561.87|559.57|561.69|559.39|26
1733982440000|2024-12-12 05:47:20|561.8|559.5|561.85|559.55|562.03|559.73|561.76|559.46|27
1733982450000|2024-12-12 05:47:30|561.84|559.54|562.1|559.8|562.1|559.8|561.78|559.48|22
1733982460000|2024-12-12 05:47:40|562.09|559.79|561.85|559.55|562.1|559.8|561.82|559.52|15
1733982470000|2024-12-12 05:47:50|561.84|559.54|561.6|559.3|561.84|559.54|561.59|559.29|23
1733982480000|2024-12-12 05:48:00|561.49|559.19|561.42|559.12|561.65|559.35|561.42|559.12|27
1733982490000|2024-12-12 05:48:10|561.37|559.07|561.25|558.95|561.41|559.11|561.18|558.88|24
1733982500000|2024-12-12 05:48:20|561.26|558.96|561.11|558.81|561.33|559.03|561.11|558.81|21
1733982510000|2024-12-12 05:48:30|561.09|558.79|560.69|558.39|561.09|558.79|560.68|558.38|25
1733982520000|2024-12-12 05:48:40|560.7|558.4|560.69|558.39|560.81|558.51|560.67|558.37|19
1733982530000|2024-12-12 05:48:50|560.68|558.38|560.37|558.07|560.68|558.38|560.31|558.01|17
1733982540000|2024-12-12 05:49:00|560.35|558.05|560.23|557.93|560.36|558.06|560.09|557.79|22
1733982550000|2024-12-12 05:49:10|560.24|557.94|560.41|558.11|560.44|558.14|560.23|557.93|22
1733982560000|2024-12-12 05:49:20|560.42|558.12|560.37|558.07|560.51|558.21|560.36|558.06|13
1733982570000|2024-12-12 05:49:30|560.36|558.06|560.26|557.96|560.4|558.1|560.22|557.92|10
1733982580000|2024-12-12 05:49:40|560.27|557.97|560.35|558.05|560.41|558.11|560.2|557.9|28
1733982590000|2024-12-12 05:49:50|560.36|558.06|560.15|557.85|560.37|558.07|560.14|557.84|20
1733982600000|2024-12-12 05:50:00|560.16|557.86|560.27|557.97|560.46|558.16|560.16|557.86|27
1733982610000|2024-12-12 05:50:10|560.25|557.95|560.02|557.72|560.26|557.96|560.01|557.71|22
1733982620000|2024-12-12 05:50:20|560.03|557.73|560.36|558.06|560.41|558.11|560.03|557.73|24
1733982630000|2024-12-12 05:50:30|560.37|558.07|560.57|558.27|560.57|558.27|560.37|558.07|13
1733982640000|2024-12-12 05:50:40|560.68|558.38|561|558.7|561|558.7|560.68|558.38|2
1733982650000|2024-12-12 05:50:50|560.94|558.64|560.63|558.33|560.94|558.64|560.63|558.33|13
1733982660000|2024-12-12 05:51:00|560.53|558.23|560.56|558.26|560.77|558.47|560.48|558.18|21
1733982670000|2024-12-12 05:51:10|560.63|558.33|560.59|558.29|560.69|558.39|560.59|558.29|12
1733982680000|2024-12-12 05:51:20|560.5|558.2|560.73|558.43|560.75|558.45|560.5|558.2|19
1733982690000|2024-12-12 05:51:30|560.74|558.44|560.79|558.49|560.81|558.51|560.61|558.31|19
1733982700000|2024-12-12 05:51:40|560.78|558.48|560.62|558.32|560.78|558.48|560.6|558.3|28
1733982710000|2024-12-12 05:51:50|560.64|558.34|560.7|558.4|560.86|558.56|560.64|558.34|22
1733982720000|2024-12-12 05:52:00|560.69|558.39|560.72|558.42|560.84|558.54|560.61|558.31|28
1733982730000|2024-12-12 05:52:10|560.71|558.41|560.54|558.24|560.81|558.51|560.54|558.24|9
1733982740000|2024-12-12 05:52:20|560.52|558.22|560.56|558.26|560.68|558.38|560.52|558.22|9
1733982750000|2024-12-12 05:52:30|560.57|558.27|560.68|558.38|560.87|558.57|560.57|558.27|19
1733982760000|2024-12-12 05:52:40|560.69|558.39|560.88|558.58|560.88|558.58|560.67|558.37|11
1733982770000|2024-12-12 05:52:50|560.84|558.54|560.75|558.45|560.85|558.55|560.75|558.45|13
1733982780000|2024-12-12 05:53:00|560.76|558.46|560.58|558.28|560.77|558.47|560.58|558.28|16
1733982790000|2024-12-12 05:53:10|560.57|558.27|560.35|558.05|560.64|558.34|560.35|558.05|22
1733982800000|2024-12-12 05:53:20|560.36|558.06|560.33|558.03|560.37|558.07|560.25|557.95|15
1733982810000|2024-12-12 05:53:30|560.32|558.02|560.25|557.95|560.37|558.07|560.23|557.93|14
1733982820000|2024-12-12 05:53:40|560.23|557.93|560.25|557.95|560.25|557.95|560.18|557.88|11
1733982830000|2024-12-12 05:53:50|560.21|557.91|560.29|557.99|560.36|558.06|560.21|557.91|19
1733982840000|2024-12-12 05:54:00|560.27|557.97|559.91|557.61|560.27|557.97|559.9|557.6|24
1733982850000|2024-12-12 05:54:10|559.92|557.62|560.35|558.05|560.47|558.17|559.92|557.62|25
1733982860000|2024-12-12 05:54:20|560.37|558.07|560.2|557.9|560.37|558.07|560.2|557.9|15
1733982870000|2024-12-12 05:54:30|560.16|557.86|560.11|557.81|560.2|557.9|559.95|557.65|22
1733982880000|2024-12-12 05:54:40|560.14|557.84|560.32|558.02|560.35|558.05|560.13|557.83|20
1733982890000|2024-12-12 05:54:50|560.36|558.06|560.47|558.17|560.52|558.22|560.36|558.06|22
1733982900000|2024-12-12 05:55:00|560.43|558.13|560.3|558|560.49|558.19|560.26|557.96|25
1733982910000|2024-12-12 05:55:10|560.34|558.04|560.12|557.82|560.35|558.05|560.09|557.79|18
1733982920000|2024-12-12 05:55:20|560.09|557.79|560.24|557.94|560.26|557.96|559.99|557.69|21
1733982930000|2024-12-12 05:55:30|560.23|557.93|560.15|557.85|560.25|557.95|560.05|557.75|15
1733982940000|2024-12-12 05:55:40|560.14|557.84|560.08|557.78|560.14|557.84|560.04|557.74|24
1733982950000|2024-12-12 05:55:50|560.06|557.76|560.04|557.74|560.09|557.79|560.01|557.71|20
1733982960000|2024-12-12 05:56:00|560.09|557.79|560.14|557.84|560.17|557.87|559.85|557.55|19
1733982970000|2024-12-12 05:56:10|560.15|557.85|560.08|557.78|560.27|557.97|560.04|557.74|22
1733982980000|2024-12-12 05:56:20|560.07|557.77|559.68|557.38|560.07|557.77|559.6|557.3|24
1733982990000|2024-12-12 05:56:30|559.67|557.37|559.64|557.34|559.79|557.49|559.63|557.33|16
1733983000000|2024-12-12 05:56:40|559.63|557.33|559.29|556.99|559.63|557.33|559.22|556.92|28
1733983010000|2024-12-12 05:56:50|559.28|556.98|559.31|557.01|559.48|557.18|559.27|556.97|30
1733983020000|2024-12-12 05:57:00|559.32|557.02|559.27|556.97|559.38|557.08|559.19|556.89|19
1733983030000|2024-12-12 05:57:10|559.3|557|559.13|556.83|559.37|557.07|559.1|556.8|27
1733983040000|2024-12-12 05:57:20|559.12|556.82|558.92|556.62|559.15|556.85|558.8|556.5|25
1733983050000|2024-12-12 05:57:30|558.91|556.61|558.81|556.51|558.96|556.66|558.79|556.49|24
1733983060000|2024-12-12 05:57:40|558.79|556.49|558.79|556.49|558.79|556.49|558.69|556.39|17
1733983070000|2024-12-12 05:57:50|558.77|556.47|558.86|556.56|558.89|556.59|558.64|556.34|27
1733983080000|2024-12-12 05:58:00|558.84|556.54|558.87|556.57|558.96|556.66|558.82|556.52|27
1733983090000|2024-12-12 05:58:10|558.85|556.55|558.56|556.26|558.85|556.55|558.39|556.09|30
1733983100000|2024-12-12 05:58:20|558.59|556.29|558.79|556.49|558.84|556.54|558.59|556.29|10
1733983110000|2024-12-12 05:58:30|558.8|556.5|558.84|556.54|558.86|556.56|558.77|556.47|17
1733983120000|2024-12-12 05:58:40|558.88|556.58|558.93|556.63|558.96|556.66|558.84|556.54|18
1733983130000|2024-12-12 05:58:50|558.92|556.62|558.89|556.59|558.95|556.65|558.88|556.58|20
1733983140000|2024-12-12 05:59:00|558.88|556.58|558.91|556.61|559|556.7|558.85|556.55|19
1733983150000|2024-12-12 05:59:10|558.9|556.6|558.63|556.33|558.9|556.6|558.63|556.33|21
1733983160000|2024-12-12 05:59:20|558.61|556.31|558.68|556.38|558.69|556.39|558.61|556.31|14
1733983170000|2024-12-12 05:59:30|558.64|556.34|558.64|556.34|558.66|556.36|558.6|556.3|14
1733983180000|2024-12-12 05:59:40|558.65|556.35|558.6|556.3|558.68|556.38|558.59|556.29|25
1733983190000|2024-12-12 05:59:50|558.59|556.29|558.38|556.08|558.59|556.29|558.38|556.08|15
1733983200000|2024-12-12 06:00:00|558.43|556.13|558.55|556.25|558.55|556.25|558.28|555.98|10
1733983210000|2024-12-12 06:00:10|558.53|556.23|558.28|555.98|558.53|556.23|558.23|555.93|21
1733983220000|2024-12-12 06:00:20|558.23|555.93|558.18|555.88|558.23|555.93|558.17|555.87|15
1733983230000|2024-12-12 06:00:30|558.19|555.89|558.26|555.96|558.26|555.96|558.17|555.87|13
1733983240000|2024-12-12 06:00:40|558.28|555.98|558.42|556.12|558.44|556.14|558.28|555.98|21
1733983250000|2024-12-12 06:00:50|558.54|556.24|558.67|556.37|558.67|556.37|558.54|556.24|7
1733983270000|2024-12-12 06:01:10|558.88|556.58|559.3|557|559.43|557.13|558.88|556.58|27
1733983280000|2024-12-12 06:01:20|559.31|557.01|559.67|557.37|559.76|557.46|559.31|557.01|27
1733983290000|2024-12-12 06:01:30|559.66|557.36|560.01|557.71|560.06|557.76|559.53|557.23|27
1733983300000|2024-12-12 06:01:40|560.02|557.72|560.35|558.05|560.35|558.05|560.02|557.72|12
1733983310000|2024-12-12 06:01:50|560.73|558.43|560.72|558.42|560.76|558.46|560.46|558.16|25
1733983320000|2024-12-12 06:02:00|560.79|558.49|560.79|558.49|560.81|558.51|560.67|558.37|20
1733983330000|2024-12-12 06:02:10|560.8|558.5|560.8|558.5|560.84|558.54|560.77|558.47|10
1733983340000|2024-12-12 06:02:20|560.81|558.51|560.8|558.5|560.84|558.54|560.8|558.5|5
1733983350000|2024-12-12 06:02:30|560.78|558.48|560.69|558.39|560.8|558.5|560.68|558.38|14
1733983360000|2024-12-12 06:02:40|560.68|558.38|560.79|558.49|560.79|558.49|560.66|558.36|11
1733983370000|2024-12-12 06:02:50|560.77|558.47|560.78|558.48|560.84|558.54|560.77|558.47|19
1733983380000|2024-12-12 06:03:00|560.7|558.4|560.37|558.07|560.7|558.4|560.37|558.07|21
1733983390000|2024-12-12 06:03:10|560.48|558.18|560.78|558.48|560.78|558.48|560.45|558.15|29
1733983400000|2024-12-12 06:03:20|560.81|558.51|560.66|558.36|560.84|558.54|560.66|558.36|22
1733983410000|2024-12-12 06:03:30|560.49|558.19|560.42|558.12|560.49|558.19|560.29|557.99|20
1733983420000|2024-12-12 06:03:40|560.41|558.11|560.39|558.09|560.54|558.24|560.35|558.05|23
1733983430000|2024-12-12 06:03:50|560.37|558.07|559.7|557.4|560.38|558.08|559.7|557.4|36
1733983440000|2024-12-12 06:04:00|559.65|557.35|559.91|557.61|559.95|557.65|559.6|557.3|31
1733983450000|2024-12-12 06:04:10|559.85|557.55|560.08|557.78|560.1|557.8|559.85|557.55|23
1733983460000|2024-12-12 06:04:20|560.09|557.79|559.78|557.48|560.12|557.82|559.7|557.4|18
1733983470000|2024-12-12 06:04:30|559.76|557.46|560.2|557.9|560.21|557.91|559.76|557.46|24
1733983480000|2024-12-12 06:04:40|560.22|557.92|560.15|557.85|560.34|558.04|560.15|557.85|25
1733983490000|2024-12-12 06:04:50|560.13|557.83|559.86|557.56|560.13|557.83|559.77|557.47|31
1733983500000|2024-12-12 06:05:00|559.84|557.54|559.97|557.67|559.99|557.69|559.72|557.42|28
1733983510000|2024-12-12 06:05:10|559.96|557.66|560.08|557.78|560.15|557.85|559.91|557.61|27
1733983520000|2024-12-12 06:05:20|560.14|557.84|560.17|557.87|560.24|557.94|560.09|557.79|25
1733983530000|2024-12-12 06:05:30|560.16|557.86|560.16|557.86|560.2|557.9|560.16|557.86|5
1733983540000|2024-12-12 06:05:40|560.19|557.89|560.09|557.79|560.19|557.89|560.01|557.71|22
1733983550000|2024-12-12 06:05:50|560.1|557.8|559.41|557.11|560.1|557.8|559.41|557.11|27
1733983560000|2024-12-12 06:06:00|559.37|557.07|559.56|557.26|559.56|557.26|559.06|556.76|33
1733983570000|2024-12-12 06:06:10|559.54|557.24|559.6|557.3|559.6|557.3|559.42|557.12|27
1733983580000|2024-12-12 06:06:20|559.58|557.28|559.15|556.85|559.6|557.3|559.05|556.75|30
1733983590000|2024-12-12 06:06:30|559.16|556.86|559.15|556.85|559.42|557.12|559.13|556.83|30
1733983600000|2024-12-12 06:06:40|559.13|556.83|559.25|556.95|559.43|557.13|559.12|556.82|27
1733983610000|2024-12-12 06:06:50|559.24|556.94|559.12|556.82|559.25|556.95|558.93|556.63|34
1733983620000|2024-12-12 06:07:00|559.11|556.81|559.04|556.74|559.18|556.88|559.01|556.71|28
1733983630000|2024-12-12 06:07:10|559.02|556.72|558.79|556.49|559.02|556.72|558.69|556.39|25
1733983640000|2024-12-12 06:07:20|558.78|556.48|558.82|556.52|558.89|556.59|558.78|556.48|28
1733983650000|2024-12-12 06:07:30|558.83|556.53|558.81|556.51|558.9|556.6|558.73|556.43|26
1733983660000|2024-12-12 06:07:40|558.83|556.53|558.98|556.68|559.02|556.72|558.83|556.53|20
1733983670000|2024-12-12 06:07:50|558.97|556.67|558.93|556.63|559.01|556.71|558.91|556.61|27
1733983680000|2024-12-12 06:08:00|558.94|556.64|559.02|556.72|559.09|556.79|558.91|556.61|21
1733983690000|2024-12-12 06:08:10|559.01|556.71|559.39|557.09|559.4|557.1|559.01|556.71|12
1733983700000|2024-12-12 06:08:20|559.37|557.07|559.4|557.1|559.4|557.1|559.37|557.07|4
1733983710000|2024-12-12 06:08:30|559.49|557.19|559.59|557.29|559.59|557.29|559.49|557.19|2
1733983720000|2024-12-12 06:08:40|559.58|557.28|559.45|557.15|559.58|557.28|559.45|557.15|18
1733983730000|2024-12-12 06:08:50|559.44|557.14|559.59|557.29|559.59|557.29|559.42|557.12|22
1733983740000|2024-12-12 06:09:00|559.56|557.26|559.48|557.18|559.56|557.26|559.48|557.18|3
1733983750000|2024-12-12 06:09:10|559.47|557.17|559.46|557.16|559.47|557.17|559.36|557.06|18
1733983760000|2024-12-12 06:09:20|559.44|557.14|559.4|557.1|559.5|557.2|559.37|557.07|23
1733983770000|2024-12-12 06:09:30|559.38|557.08|559.38|557.08|559.42|557.12|559.06|556.76|31
1733983780000|2024-12-12 06:09:40|559.41|557.11|559.45|557.15|559.45|557.15|559.31|557.01|31
1733983790000|2024-12-12 06:09:50|559.44|557.14|559.43|557.13|559.45|557.15|559.34|557.04|18
1733983800000|2024-12-12 06:10:00|559.42|557.12|559.08|556.78|559.43|557.13|559.06|556.76|19
1733983810000|2024-12-12 06:10:10|559.1|556.8|559.14|556.84|559.16|556.86|559.1|556.8|19
1733983820000|2024-12-12 06:10:20|559.13|556.83|558.93|556.63|559.13|556.83|558.86|556.56|15
1733983830000|2024-12-12 06:10:30|558.94|556.64|558.94|556.64|558.94|556.64|558.92|556.62|3
1733983840000|2024-12-12 06:10:40|558.91|556.61|558.91|556.61|558.91|556.61|558.88|556.58|17
1733983850000|2024-12-12 06:10:50|559.05|556.75|559.02|556.72|559.17|556.87|559.01|556.71|16
1733983860000|2024-12-12 06:11:00|558.96|556.66|559.14|556.84|559.39|557.09|558.95|556.65|30
1733983870000|2024-12-12 06:11:10|559.2|556.9|559.18|556.88|559.26|556.96|559.16|556.86|29
1733983880000|2024-12-12 06:11:20|559.17|556.87|558.74|556.44|559.17|556.87|558.74|556.44|22
1733983890000|2024-12-12 06:11:30|558.75|556.45|558.86|556.56|558.89|556.59|558.74|556.44|30
1733983900000|2024-12-12 06:11:40|558.87|556.57|559.1|556.8|559.13|556.83|558.83|556.53|26
1733983910000|2024-12-12 06:11:50|559.09|556.79|558.95|556.65|559.11|556.81|558.94|556.64|20
1733983920000|2024-12-12 06:12:00|558.93|556.63|558.67|556.37|558.93|556.63|558.67|556.37|9
1733983930000|2024-12-12 06:12:10|558.64|556.34|558.79|556.49|558.82|556.52|558.64|556.34|17
1733983940000|2024-12-12 06:12:20|558.78|556.48|558.71|556.41|558.81|556.51|558.62|556.32|16
1733983950000|2024-12-12 06:12:30|558.79|556.49|556.9|554.6|558.85|556.55|556.83|554.53|29
1733983960000|2024-12-12 06:12:40|556.88|554.58|557.22|554.92|557.44|555.14|556.88|554.58|32
1733983970000|2024-12-12 06:12:50|557.23|554.93|557.48|555.18|557.49|555.19|557.22|554.92|31
1733983980000|2024-12-12 06:13:00|557.52|555.22|557.96|555.66|558|555.7|557.52|555.22|23
1733983990000|2024-12-12 06:13:10|557.95|555.65|558.16|555.86|558.19|555.89|557.87|555.57|20
1733984000000|2024-12-12 06:13:20|558.17|555.87|558.06|555.76|558.19|555.89|558.03|555.73|17
1733984010000|2024-12-12 06:13:30|558.05|555.75|557.9|555.6|558.05|555.75|557.84|555.54|23
1733984020000|2024-12-12 06:13:40|557.92|555.62|557.62|555.32|557.92|555.62|557.61|555.31|23
1733984030000|2024-12-12 06:13:50|557.55|555.25|557.62|555.32|557.63|555.33|557.54|555.24|18
1733984040000|2024-12-12 06:14:00|557.61|555.31|557.48|555.18|557.61|555.31|557.42|555.12|15
1733984050000|2024-12-12 06:14:10|557.43|555.13|557.11|554.81|557.43|555.13|557.1|554.8|25
1733984060000|2024-12-12 06:14:20|557.1|554.8|557.24|554.94|557.24|554.94|557.03|554.73|26
1733984070000|2024-12-12 06:14:30|557.23|554.93|557.02|554.72|557.37|555.07|557.01|554.71|23
1733984080000|2024-12-12 06:14:40|557.04|554.74|557.15|554.85|557.22|554.92|557.04|554.74|17
1733984090000|2024-12-12 06:14:50|557.16|554.86|557.19|554.89|557.2|554.9|557.08|554.78|16
1733984100000|2024-12-12 06:15:00|557.22|554.92|557.39|555.09|557.39|555.09|557.22|554.92|24
1733984110000|2024-12-12 06:15:10|557.4|555.1|557.46|555.16|557.46|555.16|557.4|555.1|2
1733984120000|2024-12-12 06:15:20|558.03|555.73|558.06|555.76|558.11|555.81|558.03|555.73|16
1733984130000|2024-12-12 06:15:30|558.05|555.75|557.8|555.5|558.05|555.75|557.77|555.47|17
1733984140000|2024-12-12 06:15:40|557.79|555.49|557.97|555.67|557.97|555.67|557.79|555.49|24
1733984150000|2024-12-12 06:15:50|557.95|555.65|557.85|555.55|558.07|555.77|557.85|555.55|17
1733984160000|2024-12-12 06:16:00|557.84|555.54|557.06|554.76|557.84|555.54|557.06|554.76|27
1733984170000|2024-12-12 06:16:10|557.03|554.73|556.97|554.67|557.24|554.94|556.91|554.61|36
1733984180000|2024-12-12 06:16:20|556.98|554.68|556.28|553.98|556.98|554.68|556.28|553.98|32
1733984190000|2024-12-12 06:16:30|556.25|553.95|556.46|554.16|556.52|554.22|556.25|553.95|29
1733984200000|2024-12-12 06:16:40|556.5|554.2|556.46|554.16|556.67|554.37|556.46|554.16|24
1733984210000|2024-12-12 06:16:50|556.42|554.12|556.23|553.93|556.42|554.12|556.19|553.89|27
1733984220000|2024-12-12 06:17:00|556.22|553.92|556.44|554.14|556.51|554.21|556.21|553.91|27
1733984230000|2024-12-12 06:17:10|556.38|554.08|556.42|554.12|556.58|554.28|556.31|554.01|27
1733984240000|2024-12-12 06:17:20|556.41|554.11|556.33|554.03|556.55|554.25|556.33|554.03|28
1733984250000|2024-12-12 06:17:30|556.29|553.99|556.58|554.28|556.58|554.28|556.29|553.99|25
1733984260000|2024-12-12 06:17:40|556.59|554.29|556.56|554.26|556.6|554.3|556.4|554.1|20
1733984270000|2024-12-12 06:17:50|556.62|554.32|556.36|554.06|556.62|554.32|556.34|554.04|19
1733984280000|2024-12-12 06:18:00|556.35|554.05|556.62|554.32|556.64|554.34|556.35|554.05|20
1733984290000|2024-12-12 06:18:10|556.63|554.33|556.64|554.34|556.65|554.35|556.63|554.33|7
1733984300000|2024-12-12 06:18:20|556.65|554.35|556.54|554.24|556.65|554.35|556.54|554.24|5
1733984310000|2024-12-12 06:18:30|556.56|554.26|556.6|554.3|556.6|554.3|556.47|554.17|21
1733984320000|2024-12-12 06:18:40|556.63|554.33|556.92|554.62|556.92|554.62|556.63|554.33|20
1733984330000|2024-12-12 06:18:50|556.91|554.61|556.88|554.58|556.96|554.66|556.88|554.58|18
1733984340000|2024-12-12 06:19:00|556.9|554.6|556.74|554.44|556.9|554.6|556.69|554.39|18
1733984350000|2024-12-12 06:19:10|556.73|554.43|556.46|554.16|556.73|554.43|556.22|553.92|34
1733984360000|2024-12-12 06:19:20|556.45|554.15|556.35|554.05|556.51|554.21|556.35|554.05|9
1733984370000|2024-12-12 06:19:30|556.23|553.93|556.16|553.86|556.26|553.96|556.11|553.81|15
1733984380000|2024-12-12 06:19:40|556.11|553.81|555.79|553.49|556.11|553.81|555.77|553.47|23
1733984390000|2024-12-12 06:19:50|555.85|553.55|555.84|553.54|555.94|553.64|555.69|553.39|25
1733984400000|2024-12-12 06:20:00|555.89|553.59|555.3|553|555.89|553.59|555.3|553|24
1733984410000|2024-12-12 06:20:10|555.31|553.01|555.42|553.12|555.44|553.14|555.26|552.96|27
1733984420000|2024-12-12 06:20:20|555.43|553.13|556|553.7|556|553.7|555.43|553.13|28
1733984430000|2024-12-12 06:20:30|556.04|553.74|556.29|553.99|556.3|554|555.97|553.67|26
1733984440000|2024-12-12 06:20:40|556.26|553.96|556.37|554.07|556.5|554.2|556.26|553.96|29
1733984450000|2024-12-12 06:20:50|556.39|554.09|556.51|554.21|556.54|554.24|556.39|554.09|21
1733984460000|2024-12-12 06:21:00|556.5|554.2|556.74|554.44|556.76|554.46|556.47|554.17|26
1733984470000|2024-12-12 06:21:10|556.79|554.49|556.73|554.43|556.93|554.63|556.71|554.41|30
1733984480000|2024-12-12 06:21:20|556.74|554.44|556.67|554.37|556.91|554.61|556.67|554.37|24
1733984490000|2024-12-12 06:21:30|556.65|554.35|556.81|554.51|556.87|554.57|556.48|554.18|25
1733984500000|2024-12-12 06:21:40|556.85|554.55|556.96|554.66|556.97|554.67|556.82|554.52|25
1733984510000|2024-12-12 06:21:50|556.97|554.67|556.9|554.6|556.97|554.67|556.64|554.34|27
1733984520000|2024-12-12 06:22:00|556.89|554.59|557|554.7|557|554.7|556.89|554.59|11
1733984530000|2024-12-12 06:22:10|556.98|554.68|557|554.7|557|554.7|556.98|554.68|3
1733984540000|2024-12-12 06:22:20|556.99|554.69|557|554.7|557|554.7|556.99|554.69|4
1733984560000|2024-12-12 06:22:40|557.02|554.72|557.07|554.77|557.07|554.77|557.02|554.72|2
1733984590000|2024-12-12 06:23:10|557.04|554.74|557.07|554.77|557.07|554.77|557.04|554.74|4
1733984600000|2024-12-12 06:23:20|557.04|554.74|557.07|554.77|557.07|554.77|557.03|554.73|13
1733984610000|2024-12-12 06:23:30|557.14|554.84|557.21|554.91|557.21|554.91|557.14|554.84|2
1733984620000|2024-12-12 06:23:40|557.25|554.95|557.63|555.33|557.63|555.33|557.25|554.95|5
1733984670000|2024-12-12 06:24:30|557.72|555.42|557.72|555.42|557.72|555.42|557.72|555.42|1
1733984680000|2024-12-12 06:24:40|557.82|555.52|558.09|555.79|558.09|555.79|557.82|555.52|5
1733984690000|2024-12-12 06:24:50|558.12|555.82|558.16|555.86|558.16|555.86|558.12|555.82|2
1733984710000|2024-12-12 06:25:10|558.12|555.82|557.96|555.66|558.12|555.82|557.89|555.59|17
1733984720000|2024-12-12 06:25:20|557.93|555.63|558.04|555.74|558.06|555.76|557.93|555.63|15
1733984730000|2024-12-12 06:25:30|557.95|555.65|557.97|555.67|558|555.7|557.95|555.65|17
1733984740000|2024-12-12 06:25:40|557.96|555.66|557.97|555.67|558|555.7|557.95|555.65|19
1733984750000|2024-12-12 06:25:50|557.99|555.69|557.95|555.65|557.99|555.69|557.95|555.65|8
1733984760000|2024-12-12 06:26:00|557.94|555.64|557.89|555.59|557.94|555.64|557.83|555.53|17
1733984770000|2024-12-12 06:26:10|557.88|555.58|557.95|555.65|557.95|555.65|557.87|555.57|13
1733984780000|2024-12-12 06:26:20|558.03|555.73|558.11|555.81|558.11|555.81|558.02|555.72|18
1733984790000|2024-12-12 06:26:30|558.12|555.82|558.11|555.81|558.14|555.84|558.09|555.79|12
1733984800000|2024-12-12 06:26:40|557.98|555.68|557.94|555.64|557.98|555.68|557.75|555.45|16
1733984810000|2024-12-12 06:26:50|557.9|555.6|557.91|555.61|557.95|555.65|557.88|555.58|8
1733984820000|2024-12-12 06:27:00|558|555.7|557.67|555.37|558|555.7|557.64|555.34|18
1733984830000|2024-12-12 06:27:10|557.71|555.41|557.63|555.33|557.81|555.51|557.63|555.33|19
1733984840000|2024-12-12 06:27:20|557.64|555.34|557.68|555.38|557.69|555.39|557.63|555.33|10
1733984850000|2024-12-12 06:27:30|557.71|555.41|557.73|555.43|557.85|555.55|557.71|555.41|19
1733984860000|2024-12-12 06:27:40|557.72|555.42|557.69|555.39|557.74|555.44|557.68|555.38|8
1733984870000|2024-12-12 06:27:50|557.72|555.42|557.73|555.43|557.77|555.47|557.68|555.38|19
1733984880000|2024-12-12 06:28:00|557.78|555.48|557.77|555.47|557.78|555.48|557.73|555.43|13
1733984890000|2024-12-12 06:28:10|557.76|555.46|557.75|555.45|557.81|555.51|557.73|555.43|14
1733984900000|2024-12-12 06:28:20|557.73|555.43|557.56|555.26|557.74|555.44|557.52|555.22|14
1733984910000|2024-12-12 06:28:30|557.55|555.25|557.67|555.37|557.67|555.37|557.54|555.24|15
1733984920000|2024-12-12 06:28:40|557.68|555.38|557.38|555.08|557.77|555.47|557.38|555.08|20
1733984930000|2024-12-12 06:28:50|557.37|555.07|557.35|555.05|557.38|555.08|557.35|555.05|9
1733984940000|2024-12-12 06:29:00|557.38|555.08|557.4|555.1|557.47|555.17|557.37|555.07|17
1733984950000|2024-12-12 06:29:10|557.38|555.08|557.42|555.12|557.49|555.19|557.32|555.02|18
1733984960000|2024-12-12 06:29:20|557.43|555.13|557.47|555.17|557.47|555.17|557.43|555.13|7
1733984980000|2024-12-12 06:29:40|557.46|555.16|557.47|555.17|557.47|555.17|557.35|555.05|12
1733984990000|2024-12-12 06:29:50|557.48|555.18|557.49|555.19|557.49|555.19|557.48|555.18|2
1733985000000|2024-12-12 06:30:00|557.55|555.25|557.55|555.25|557.55|555.25|557.55|555.25|1
1733985010000|2024-12-12 06:30:10|557.53|555.23|557.62|555.32|557.62|555.32|557.53|555.23|13
1733985030000|2024-12-12 06:30:30|557.56|555.26|557.62|555.32|557.62|555.32|557.35|555.05|23
1733985050000|2024-12-12 06:30:50|557.65|555.35|558.07|555.77|558.07|555.77|557.65|555.35|4
1733985060000|2024-12-12 06:31:00|558.04|555.74|557.8|555.5|558.04|555.74|557.77|555.47|8
1733985070000|2024-12-12 06:31:10|557.84|555.54|557.9|555.6|557.95|555.65|557.79|555.49|15
1733985080000|2024-12-12 06:31:20|557.92|555.62|557.87|555.57|557.95|555.65|557.83|555.53|16
1733985090000|2024-12-12 06:31:30|557.86|555.56|557.89|555.59|557.99|555.69|557.86|555.56|12
1733985100000|2024-12-12 06:31:40|557.95|555.65|557.87|555.57|558.06|555.76|557.87|555.57|17
1733985110000|2024-12-12 06:31:50|557.89|555.59|557.29|554.99|557.9|555.6|557.17|554.87|18
1733985120000|2024-12-12 06:32:00|557.26|554.96|557.52|555.22|557.52|555.22|557.24|554.94|29
1733985130000|2024-12-12 06:32:10|557.51|555.21|557.47|555.17|557.58|555.28|557.37|555.07|26
1733985140000|2024-12-12 06:32:20|557.46|555.16|557.71|555.41|557.71|555.41|557.46|555.16|22
1733985150000|2024-12-12 06:32:30|557.73|555.43|557.75|555.45|557.75|555.45|557.71|555.41|7
1733985160000|2024-12-12 06:32:40|557.72|555.42|557.51|555.21|557.75|555.45|557.49|555.19|15
1733985170000|2024-12-12 06:32:50|557.5|555.2|557.39|555.09|557.5|555.2|557.28|554.98|20
1733985180000|2024-12-12 06:33:00|557.42|555.12|557.75|555.45|557.75|555.45|557.42|555.12|19
1733985200000|2024-12-12 06:33:20|557.91|555.61|558.07|555.77|558.07|555.77|557.91|555.61|11
1733985220000|2024-12-12 06:33:40|558.08|555.78|558.09|555.79|558.09|555.79|558.08|555.78|2
1733985230000|2024-12-12 06:33:50|558.12|555.82|558.41|556.11|558.41|556.11|558.12|555.82|4
1733985240000|2024-12-12 06:34:00|558.32|556.02|558.22|555.92|558.38|556.08|558.22|555.92|8
1733985250000|2024-12-12 06:34:10|558.21|555.91|558.2|555.9|558.23|555.93|558.14|555.84|17
1733985260000|2024-12-12 06:34:20|558.21|555.91|558.41|556.11|558.41|556.11|558.21|555.91|10
1733985290000|2024-12-12 06:34:50|558.39|556.09|558.34|556.04|558.39|556.09|558.34|556.04|2
1733985300000|2024-12-12 06:35:00|558.35|556.05|558.28|555.98|558.35|556.05|558.26|555.96|13
1733985310000|2024-12-12 06:35:10|558.27|555.97|558.4|556.1|558.4|556.1|558.27|555.97|15
1733985320000|2024-12-12 06:35:20|558.32|556.02|558.29|555.99|558.32|556.02|558.29|555.99|4
1733985330000|2024-12-12 06:35:30|558.28|555.98|558.22|555.92|558.28|555.98|558.21|555.91|14
1733985340000|2024-12-12 06:35:40|558.23|555.93|558.25|555.95|558.25|555.95|558.02|555.72|21
1733985350000|2024-12-12 06:35:50|558.16|555.86|558.12|555.82|558.19|555.89|558.12|555.82|15
1733985360000|2024-12-12 06:36:00|558.11|555.81|557.87|555.57|558.11|555.81|557.81|555.51|18
1733985370000|2024-12-12 06:36:10|557.88|555.58|557.82|555.52|557.9|555.6|557.81|555.51|22
1733985380000|2024-12-12 06:36:20|557.84|555.54|557.7|555.4|557.85|555.55|557.69|555.39|10
1733985390000|2024-12-12 06:36:30|557.72|555.42|557.89|555.59|557.92|555.62|557.72|555.42|14
1733985400000|2024-12-12 06:36:40|557.91|555.61|557.91|555.61|557.95|555.65|557.76|555.46|23
1733985410000|2024-12-12 06:36:50|557.92|555.62|557.89|555.59|557.92|555.62|557.74|555.44|20
1733985420000|2024-12-12 06:37:00|557.88|555.58|557.83|555.53|557.98|555.68|557.83|555.53|13
1733985430000|2024-12-12 06:37:10|557.74|555.44|557.65|555.35|557.74|555.44|557.52|555.22|21
1733985440000|2024-12-12 06:37:20|557.63|555.33|557.81|555.51|557.81|555.51|557.61|555.31|22
1733985450000|2024-12-12 06:37:30|557.8|555.5|557.69|555.39|557.81|555.51|557.69|555.39|13
1733985460000|2024-12-12 06:37:40|557.61|555.31|557.56|555.26|557.65|555.35|557.44|555.14|26
1733985470000|2024-12-12 06:37:50|557.54|555.24|557.87|555.57|557.87|555.57|557.53|555.23|25
1733985480000|2024-12-12 06:38:00|557.89|555.59|557.93|555.63|557.93|555.63|557.82|555.52|13
1733985490000|2024-12-12 06:38:10|557.94|555.64|557.94|555.64|557.94|555.64|557.9|555.6|7
1733985500000|2024-12-12 06:38:20|557.86|555.56|557.94|555.64|557.94|555.64|557.85|555.55|10
1733985510000|2024-12-12 06:38:30|557.9|555.6|557.94|555.64|557.94|555.64|557.9|555.6|14
1733985520000|2024-12-12 06:38:40|557.88|555.58|557.94|555.64|557.94|555.64|557.86|555.56|12
1733985540000|2024-12-12 06:39:00|557.88|555.58|557.92|555.62|557.92|555.62|557.88|555.58|4
1733985550000|2024-12-12 06:39:10|557.91|555.61|557.94|555.64|557.94|555.64|557.91|555.61|3
1733985560000|2024-12-12 06:39:20|557.82|555.52|557.75|555.45|557.82|555.52|557.65|555.35|15
1733985570000|2024-12-12 06:39:30|557.72|555.42|557.65|555.35|557.76|555.46|557.65|555.35|19
1733985580000|2024-12-12 06:39:40|557.71|555.41|557.79|555.49|557.84|555.54|557.66|555.36|17
1733985590000|2024-12-12 06:39:50|557.76|555.46|557.83|555.53|557.89|555.59|557.7|555.4|23
1733985600000|2024-12-12 06:40:00|557.8|555.5|557.27|554.97|557.81|555.51|557.22|554.92|24
1733985610000|2024-12-12 06:40:10|557.23|554.93|557.19|554.89|557.34|555.04|557.18|554.88|21
1733985620000|2024-12-12 06:40:20|557.28|554.98|557.2|554.9|557.31|555.01|557.08|554.78|30
1733985630000|2024-12-12 06:40:30|557.21|554.91|557.32|555.02|557.34|555.04|557.2|554.9|23
1733985640000|2024-12-12 06:40:40|557.33|555.03|557.3|555|557.34|555.04|557.25|554.95|20
1733985650000|2024-12-12 06:40:50|557.28|554.98|557.19|554.89|557.3|555|557.14|554.84|28
1733985660000|2024-12-12 06:41:00|557.23|554.93|556.75|554.45|557.25|554.95|556.73|554.43|31
1733985670000|2024-12-12 06:41:10|556.77|554.47|556.94|554.64|557.05|554.75|556.77|554.47|26
1733985680000|2024-12-12 06:41:20|556.88|554.58|556.71|554.41|556.88|554.58|556.62|554.32|19
1733985690000|2024-12-12 06:41:30|556.69|554.39|556.68|554.38|556.69|554.39|556.54|554.24|19
1733985700000|2024-12-12 06:41:40|556.67|554.37|556.27|553.97|556.67|554.37|556.27|553.97|24
1733985710000|2024-12-12 06:41:50|556.26|553.96|556.32|554.02|556.48|554.18|556.26|553.96|25
1733985720000|2024-12-12 06:42:00|556.34|554.04|556.44|554.14|556.45|554.15|556.3|554|27
1733985730000|2024-12-12 06:42:10|556.42|554.12|556.67|554.37|556.69|554.39|556.42|554.12|21
1733985740000|2024-12-12 06:42:20|556.69|554.39|556.61|554.31|556.71|554.41|556.61|554.31|11
1733985750000|2024-12-12 06:42:30|556.59|554.29|556.46|554.16|556.59|554.29|556.44|554.14|19
1733985760000|2024-12-12 06:42:40|556.54|554.24|556.65|554.35|556.66|554.36|556.5|554.2|27
1733985770000|2024-12-12 06:42:50|556.66|554.36|556.7|554.4|556.71|554.41|556.63|554.33|19
1733985780000|2024-12-12 06:43:00|556.67|554.37|556.67|554.37|556.71|554.41|556.62|554.32|19
1733985790000|2024-12-12 06:43:10|556.7|554.4|556.36|554.06|556.71|554.41|556.35|554.05|18
1733985800000|2024-12-12 06:43:20|556.35|554.05|556.46|554.16|556.52|554.22|556.35|554.05|23
1733985810000|2024-12-12 06:43:30|556.59|554.29|556.57|554.27|556.66|554.36|556.56|554.26|22
1733985820000|2024-12-12 06:43:40|556.56|554.26|556.42|554.12|556.57|554.27|556.38|554.08|17
1733985830000|2024-12-12 06:43:50|556.44|554.14|556.38|554.08|556.44|554.14|556.36|554.06|19
1733985840000|2024-12-12 06:44:00|556.36|554.06|556.31|554.01|556.39|554.09|556.28|553.98|12
1733985850000|2024-12-12 06:44:10|556.29|553.99|556.55|554.25|556.55|554.25|556.29|553.99|21
1733985860000|2024-12-12 06:44:20|556.63|554.33|556.65|554.35|556.67|554.37|556.62|554.32|15
1733985870000|2024-12-12 06:44:30|556.64|554.34|556.62|554.32|556.68|554.38|556.59|554.29|19
1733985880000|2024-12-12 06:44:40|556.64|554.34|556.64|554.34|556.65|554.35|556.59|554.29|16
1733985890000|2024-12-12 06:44:50|556.63|554.33|556.72|554.42|556.72|554.42|556.63|554.33|6
1733985900000|2024-12-12 06:45:00|556.73|554.43|556.72|554.42|556.73|554.43|556.71|554.41|6
1733985910000|2024-12-12 06:45:10|556.69|554.39|556.55|554.25|556.7|554.4|556.55|554.25|8
1733985920000|2024-12-12 06:45:20|556.56|554.26|556.26|553.96|556.56|554.26|556.26|553.96|22
1733985930000|2024-12-12 06:45:30|556.25|553.95|556.19|553.89|556.25|553.95|556.13|553.83|6
1733985940000|2024-12-12 06:45:40|556.46|554.16|556.73|554.43|556.73|554.43|556.46|554.16|9
1733985950000|2024-12-12 06:45:50|556.71|554.41|556.65|554.35|556.71|554.41|556.57|554.27|16
1733985960000|2024-12-12 06:46:00|556.66|554.36|556.52|554.22|556.66|554.36|556.52|554.22|22
1733985970000|2024-12-12 06:46:10|556.51|554.21|556.48|554.18|556.51|554.21|556.32|554.02|32
1733985980000|2024-12-12 06:46:20|556.49|554.19|556.68|554.38|556.68|554.38|556.47|554.17|24
1733985990000|2024-12-12 06:46:30|556.65|554.35|556.73|554.43|556.73|554.43|556.65|554.35|6
1733986000000|2024-12-12 06:46:40|556.72|554.42|556.57|554.27|556.72|554.42|556.57|554.27|19
1733986010000|2024-12-12 06:46:50|556.63|554.33|556.65|554.35|556.69|554.39|556.56|554.26|24
1733986020000|2024-12-12 06:47:00|556.64|554.34|556.63|554.33|556.67|554.37|556.63|554.33|5
1733986030000|2024-12-12 06:47:10|556.53|554.23|556.45|554.15|556.53|554.23|556.44|554.14|9
1733986040000|2024-12-12 06:47:20|556.43|554.13|556.46|554.16|556.53|554.23|556.42|554.12|23
1733986050000|2024-12-12 06:47:30|556.45|554.15|556.47|554.17|556.47|554.17|556.36|554.06|19
1733986060000|2024-12-12 06:47:40|556.48|554.18|556.55|554.25|556.56|554.26|556.43|554.13|11
1733986070000|2024-12-12 06:47:50|556.56|554.26|556.36|554.06|556.57|554.27|556.33|554.03|17
1733986080000|2024-12-12 06:48:00|556.33|554.03|556.38|554.08|556.38|554.08|556.09|553.79|21
1733986090000|2024-12-12 06:48:10|556.43|554.13|556.38|554.08|556.43|554.13|556.26|553.96|20
1733986100000|2024-12-12 06:48:20|556.39|554.09|556.35|554.05|556.39|554.09|556.28|553.98|19
1733986110000|2024-12-12 06:48:30|556.33|554.03|556.49|554.19|556.59|554.29|556.26|553.96|27
1733986120000|2024-12-12 06:48:40|556.5|554.2|556.41|554.11|556.52|554.22|556.35|554.05|24
1733986130000|2024-12-12 06:48:50|556.42|554.12|556.34|554.04|556.42|554.12|556.34|554.04|22
1733986140000|2024-12-12 06:49:00|556.33|554.03|556.35|554.05|556.39|554.09|556.3|554|24
1733986150000|2024-12-12 06:49:10|556.4|554.1|556.55|554.25|556.55|554.25|556.32|554.02|24
1733986160000|2024-12-12 06:49:20|556.57|554.27|556.46|554.16|556.57|554.27|556.44|554.14|20
1733986170000|2024-12-12 06:49:30|556.48|554.18|556.57|554.27|556.61|554.31|556.48|554.18|22
1733986180000|2024-12-12 06:49:40|556.58|554.28|556.65|554.35|556.69|554.39|556.58|554.28|20
1733986190000|2024-12-12 06:49:50|556.64|554.34|556.5|554.2|556.67|554.37|556.5|554.2|19
1733986200000|2024-12-12 06:50:00|556.51|554.21|556.73|554.43|556.73|554.43|556.5|554.2|19
1733986210000|2024-12-12 06:50:10|556.72|554.42|556.73|554.43|556.73|554.43|556.67|554.37|8
1733986230000|2024-12-12 06:50:30|556.77|554.47|556.82|554.52|556.82|554.52|556.77|554.47|2
1733986250000|2024-12-12 06:50:50|556.87|554.57|557.01|554.71|557.01|554.71|556.87|554.57|4
1733986260000|2024-12-12 06:51:00|556.96|554.66|556.99|554.69|556.99|554.69|556.96|554.66|4
1733986270000|2024-12-12 06:51:10|557.01|554.71|557.39|555.09|557.39|555.09|557.01|554.71|4
1733986280000|2024-12-12 06:51:20|557.48|555.18|557.39|555.09|557.57|555.27|557.36|555.06|19
1733986290000|2024-12-12 06:51:30|557.38|555.08|557.35|555.05|557.44|555.14|557.35|555.05|23
1733986300000|2024-12-12 06:51:40|557.26|554.96|557.33|555.03|557.39|555.09|557.14|554.84|18
1733986310000|2024-12-12 06:51:50|557.36|555.06|557.39|555.09|557.41|555.11|557.35|555.05|10
1733986320000|2024-12-12 06:52:00|557.42|555.12|557.35|555.05|557.46|555.16|557.31|555.01|24
1733986330000|2024-12-12 06:52:10|557.32|555.02|557.42|555.12|557.45|555.15|557.19|554.89|23
1733986340000|2024-12-12 06:52:20|557.41|555.11|557.35|555.05|557.43|555.13|557.35|555.05|9
1733986350000|2024-12-12 06:52:30|557.37|555.07|557.24|554.94|557.37|555.07|557.19|554.89|15
1733986360000|2024-12-12 06:52:40|557.23|554.93|557.35|555.05|557.39|555.09|557.23|554.93|10
1733986370000|2024-12-12 06:52:50|557.4|555.1|557.41|555.11|557.41|555.11|557.35|555.05|8
1733986380000|2024-12-12 06:53:00|557.4|555.1|557.41|555.11|557.47|555.17|557.4|555.1|14
1733986390000|2024-12-12 06:53:10|557.45|555.15|557.47|555.17|557.5|555.2|557.45|555.15|8
1733986400000|2024-12-12 06:53:20|557.51|555.21|557.56|555.26|557.58|555.28|557.51|555.21|10
1733986410000|2024-12-12 06:53:30|557.57|555.27|557.23|554.93|557.57|555.27|557.23|554.93|13
1733986420000|2024-12-12 06:53:40|557.11|554.81|557.06|554.76|557.11|554.81|557.02|554.72|8
1733986430000|2024-12-12 06:53:50|557.05|554.75|556.83|554.53|557.06|554.76|556.83|554.53|15
1733986440000|2024-12-12 06:54:00|556.84|554.54|556.84|554.54|556.87|554.57|556.84|554.54|11
1733986450000|2024-12-12 06:54:10|556.77|554.47|556.28|553.98|556.77|554.47|556.28|553.98|19
1733986460000|2024-12-12 06:54:20|556.27|553.97|556.53|554.23|556.57|554.27|556.26|553.96|29
1733986470000|2024-12-12 06:54:30|556.51|554.21|556.53|554.23|556.67|554.37|556.51|554.21|26
1733986480000|2024-12-12 06:54:40|556.49|554.19|556.4|554.1|556.56|554.26|556.4|554.1|21
1733986490000|2024-12-12 06:54:50|556.39|554.09|556.11|553.81|556.39|554.09|556.11|553.81|15
1733986500000|2024-12-12 06:55:00|556.07|553.77|556.12|553.82|556.12|553.82|555.87|553.57|20
1733986510000|2024-12-12 06:55:10|556.11|553.81|556.19|553.89|556.22|553.92|556.11|553.81|21
1733986520000|2024-12-12 06:55:20|556.16|553.86|556.16|553.86|556.21|553.91|556.12|553.82|16
1733986530000|2024-12-12 06:55:30|556.12|553.82|556.16|553.86|556.21|553.91|556.12|553.82|25
1733986540000|2024-12-12 06:55:40|556.15|553.85|556.27|553.97|556.27|553.97|556.15|553.85|15
1733986550000|2024-12-12 06:55:50|556.24|553.94|556.16|553.86|556.24|553.94|556.16|553.86|9
1733986560000|2024-12-12 06:56:00|556.18|553.88|556.03|553.73|556.21|553.91|556.03|553.73|22
1733986570000|2024-12-12 06:56:10|556.02|553.72|556.06|553.76|556.12|553.82|555.99|553.69|21
1733986580000|2024-12-12 06:56:20|556.05|553.75|555.98|553.68|556.08|553.78|555.96|553.66|19
1733986590000|2024-12-12 06:56:30|556|553.7|555.95|553.65|556.03|553.73|555.92|553.62|15
1733986600000|2024-12-12 06:56:40|555.96|553.66|555.91|553.61|555.97|553.67|555.9|553.6|12
1733986610000|2024-12-12 06:56:50|555.89|553.59|556.08|553.78|556.14|553.84|555.88|553.58|20
1733986620000|2024-12-12 06:57:00|556.12|553.82|556.27|553.97|556.27|553.97|556.11|553.81|9
1733986690000|2024-12-12 06:58:10|556.24|553.94|556.24|553.94|556.25|553.95|556.24|553.94|3
1733986700000|2024-12-12 06:58:20|556.25|553.95|556.5|554.2|556.5|554.2|556.25|553.95|4
1733986760000|2024-12-12 06:59:20|556.64|554.34|556.79|554.49|556.79|554.49|556.64|554.34|2
1733986770000|2024-12-12 06:59:30|556.77|554.47|556.78|554.48|556.78|554.48|556.77|554.47|2
1733986780000|2024-12-12 06:59:40|556.79|554.49|556.79|554.49|556.79|554.49|556.78|554.48|5
1733986800000|2024-12-12 07:00:00|556.77|554.47|556.72|554.42|556.79|554.49|556.6|554.3|11
1733986810000|2024-12-12 07:00:10|556.73|554.43|556.78|554.48|556.79|554.49|556.62|554.32|19
1733986830000|2024-12-12 07:00:30|556.67|554.37|556.63|554.33|556.68|554.38|556.62|554.32|12
1733986840000|2024-12-12 07:00:40|556.64|554.34|556.47|554.17|556.64|554.34|556.36|554.06|17
1733986850000|2024-12-12 07:00:50|556.45|554.15|556.35|554.05|556.48|554.18|556.35|554.05|24
1733986860000|2024-12-12 07:01:00|556.31|554.01|556.31|554.01|556.31|554.01|556.17|553.87|19
1733986870000|2024-12-12 07:01:10|556.3|554|556.25|553.95|556.31|554.01|556.19|553.89|27
1733986880000|2024-12-12 07:01:20|556.28|553.98|556.28|553.98|556.39|554.09|556.23|553.93|15
1733986890000|2024-12-12 07:01:30|556.27|553.97|556.2|553.9|556.27|553.97|556.13|553.83|15
1733986900000|2024-12-12 07:01:40|556.21|553.91|555.97|553.67|556.27|553.97|555.96|553.66|22
1733986910000|2024-12-12 07:01:50|555.96|553.66|556.15|553.85|556.15|553.85|555.86|553.56|21
1733986920000|2024-12-12 07:02:00|556.18|553.88|556.08|553.78|556.18|553.88|556.07|553.77|19
1733986930000|2024-12-12 07:02:10|556.09|553.79|556.02|553.72|556.18|553.88|555.97|553.67|28
1733986940000|2024-12-12 07:02:20|556|553.7|556.16|553.86|556.16|553.86|555.96|553.66|21
1733986950000|2024-12-12 07:02:30|556.15|553.85|556.21|553.91|556.24|553.94|556.14|553.84|25
1733986960000|2024-12-12 07:02:40|556.2|553.9|556.06|553.76|556.2|553.9|556.06|553.76|16
1733986970000|2024-12-12 07:02:50|556.08|553.78|556.09|553.79|556.14|553.84|556.06|553.76|19
1733986980000|2024-12-12 07:03:00|556.08|553.78|555.98|553.68|556.08|553.78|555.86|553.56|25
1733986990000|2024-12-12 07:03:10|555.99|553.69|556.07|553.77|556.14|553.84|555.97|553.67|24
1733987000000|2024-12-12 07:03:20|556.08|553.78|556.09|553.79|556.15|553.85|556.06|553.76|30
1733987010000|2024-12-12 07:03:30|556.08|553.78|556.08|553.78|556.11|553.81|555.97|553.67|22
1733987020000|2024-12-12 07:03:40|556.1|553.8|556.31|554.01|556.32|554.02|556.08|553.78|16
1733987030000|2024-12-12 07:03:50|556.32|554.02|556.32|554.02|556.33|554.03|556.26|553.96|20
1733987040000|2024-12-12 07:04:00|556.33|554.03|556.33|554.03|556.33|554.03|556.33|554.03|1
1733987060000|2024-12-12 07:04:20|556.35|554.05|556.79|554.49|556.79|554.49|556.35|554.05|2
1733987080000|2024-12-12 07:04:40|556.77|554.47|556.73|554.43|556.77|554.47|556.7|554.4|16
1733987090000|2024-12-12 07:04:50|556.72|554.42|556.79|554.49|556.79|554.49|556.72|554.42|3
1733987110000|2024-12-12 07:05:10|556.8|554.5|556.8|554.5|556.8|554.5|556.8|554.5|1
1733987120000|2024-12-12 07:05:20|556.89|554.59|556.89|554.59|556.89|554.59|556.89|554.59|1
1733987130000|2024-12-12 07:05:30|556.9|554.6|557.01|554.71|557.01|554.71|556.9|554.6|4
1733987160000|2024-12-12 07:06:00|557.06|554.76|557.06|554.76|557.06|554.76|556.96|554.66|10
1733987170000|2024-12-12 07:06:10|557.05|554.75|557.06|554.76|557.06|554.76|557|554.7|14
1733987200000|2024-12-12 07:06:40|557.03|554.73|556.92|554.62|557.03|554.73|556.92|554.62|3
1733987210000|2024-12-12 07:06:50|556.91|554.61|557|554.7|557|554.7|556.88|554.58|19
1733987220000|2024-12-12 07:07:00|556.99|554.69|557.06|554.76|557.06|554.76|556.99|554.69|5
1733987230000|2024-12-12 07:07:10|557.05|554.75|556.99|554.69|557.05|554.75|556.98|554.68|7
1733987240000|2024-12-12 07:07:20|556.98|554.68|557.06|554.76|557.06|554.76|556.95|554.65|10
1733987280000|2024-12-12 07:08:00|557.15|554.85|557.24|554.94|557.24|554.94|557.15|554.85|2
1733987350000|2024-12-12 07:09:10|557.22|554.92|557.16|554.86|557.24|554.94|557.1|554.8|13
1733987360000|2024-12-12 07:09:20|557.17|554.87|557.22|554.92|557.22|554.92|557.17|554.87|5
1733987370000|2024-12-12 07:09:30|557.24|554.94|557.24|554.94|557.24|554.94|557.23|554.93|3
1733987380000|2024-12-12 07:09:40|557.21|554.91|557.04|554.74|557.21|554.91|557.01|554.71|7
1733987390000|2024-12-12 07:09:50|557.03|554.73|557.02|554.72|557.14|554.84|557.02|554.72|13
1733987400000|2024-12-12 07:10:00|557.01|554.71|556.92|554.62|557.02|554.72|556.91|554.61|14
1733987410000|2024-12-12 07:10:10|556.94|554.64|557.04|554.74|557.08|554.78|556.94|554.64|13
1733987420000|2024-12-12 07:10:20|557.1|554.8|556.79|554.49|557.1|554.8|556.79|554.49|5
1733987430000|2024-12-12 07:10:30|556.8|554.5|556.79|554.49|556.8|554.5|556.79|554.49|2
1733987440000|2024-12-12 07:10:40|556.83|554.53|556.83|554.53|556.83|554.53|556.79|554.49|7
1733987450000|2024-12-12 07:10:50|556.84|554.54|556.79|554.49|556.86|554.56|556.79|554.49|8
1733987460000|2024-12-12 07:11:00|556.85|554.55|556.79|554.49|556.85|554.55|556.79|554.49|3
1733987470000|2024-12-12 07:11:10|556.8|554.5|556.79|554.49|556.81|554.51|556.79|554.49|4
1733987480000|2024-12-12 07:11:20|556.8|554.5|556.8|554.5|556.87|554.57|556.79|554.49|9
1733987490000|2024-12-12 07:11:30|556.82|554.52|556.79|554.49|556.91|554.61|556.79|554.49|17
1733987500000|2024-12-12 07:11:40|556.82|554.52|556.88|554.58|556.88|554.58|556.82|554.52|11
1733987510000|2024-12-12 07:11:50|556.89|554.59|556.87|554.57|556.97|554.67|556.87|554.57|15
1733987520000|2024-12-12 07:12:00|556.88|554.58|557.04|554.74|557.06|554.76|556.8|554.5|13
1733987530000|2024-12-12 07:12:10|557.05|554.75|557.14|554.84|557.14|554.84|557.05|554.75|13
1733987580000|2024-12-12 07:13:00|557.11|554.81|557.01|554.71|557.12|554.82|557.01|554.71|10
1733987590000|2024-12-12 07:13:10|557.02|554.72|557.14|554.84|557.14|554.84|557.02|554.72|15
1733987630000|2024-12-12 07:13:50|557.16|554.86|557.19|554.89|557.19|554.89|557.16|554.86|2
1733987700000|2024-12-12 07:15:00|557.14|554.84|557.15|554.85|557.15|554.85|557.11|554.81|12
1733987710000|2024-12-12 07:15:10|557.14|554.84|557.19|554.89|557.19|554.89|557.14|554.84|10
1733987720000|2024-12-12 07:15:20|557.22|554.92|557.26|554.96|557.26|554.96|557.22|554.92|2
1733987730000|2024-12-12 07:15:30|557.34|555.04|557.43|555.13|557.43|555.13|557.34|555.04|3
1733987740000|2024-12-12 07:15:40|557.47|555.17|557.73|555.43|557.73|555.43|557.47|555.17|4
1733987760000|2024-12-12 07:16:00|557.71|555.41|557.71|555.41|557.71|555.41|557.7|555.4|3
1733987770000|2024-12-12 07:16:10|557.72|555.42|557.73|555.43|557.73|555.43|557.72|555.42|2
1733987790000|2024-12-12 07:16:30|557.78|555.48|557.84|555.54|557.84|555.54|557.78|555.48|2
1733987800000|2024-12-12 07:16:40|557.87|555.57|558.26|555.96|558.26|555.96|557.87|555.57|8
1733987810000|2024-12-12 07:16:50|558.2|555.9|558.1|555.8|558.2|555.9|558.04|555.74|20
1733987820000|2024-12-12 07:17:00|558.11|555.81|558|555.7|558.11|555.81|558|555.7|8
1733987830000|2024-12-12 07:17:10|558.01|555.71|558.25|555.95|558.25|555.95|558.01|555.71|16
1733987840000|2024-12-12 07:17:20|558.26|555.96|558.26|555.96|558.26|555.96|558.26|555.96|1
1733987850000|2024-12-12 07:17:30|558.23|555.93|558.2|555.9|558.23|555.93|558.12|555.82|12
1733987860000|2024-12-12 07:17:40|558.21|555.91|558.26|555.96|558.26|555.96|558.21|555.91|3
1733987870000|2024-12-12 07:17:50|558.31|556.01|558.36|556.06|558.36|556.06|558.31|556.01|2
1733987910000|2024-12-12 07:18:30|558.31|556.01|558.29|555.99|558.34|556.04|558.29|555.99|8
1733987920000|2024-12-12 07:18:40|558.28|555.98|558.35|556.05|558.35|556.05|558.23|555.93|10
1733987930000|2024-12-12 07:18:50|558.36|556.06|558.31|556.01|558.36|556.06|558.3|556|5
1733987940000|2024-12-12 07:19:00|558.3|556|558.24|555.94|558.3|556|558.09|555.79|9
1733987950000|2024-12-12 07:19:10|558.25|555.95|558.36|556.06|558.36|556.06|558.25|555.95|5
1733988000000|2024-12-12 07:20:00|558.37|556.07|558.43|556.13|558.43|556.13|558.37|556.07|2
1733988010000|2024-12-12 07:20:10|558.44|556.14|558.66|556.36|558.66|556.36|558.44|556.14|8
1733988040000|2024-12-12 07:20:40|558.69|556.39|558.72|556.42|558.72|556.42|558.69|556.39|2
1733988050000|2024-12-12 07:20:50|558.73|556.43|558.82|556.52|558.82|556.52|558.73|556.43|2
1733988070000|2024-12-12 07:21:10|558.88|556.58|559.08|556.78|559.08|556.78|558.88|556.58|3
1733988080000|2024-12-12 07:21:20|559.3|557|559.3|557|559.3|557|559.3|557|1
1733988090000|2024-12-12 07:21:30|559.26|556.96|559.27|556.97|559.27|556.97|559.23|556.93|6
1733988100000|2024-12-12 07:21:40|559.22|556.92|559.3|557|559.3|557|559.22|556.92|11
1733988110000|2024-12-12 07:21:50|559.33|557.03|559.63|557.33|559.63|557.33|559.33|557.03|2
1733988190000|2024-12-12 07:23:10|559.9|557.6|560.19|557.89|560.19|557.89|559.9|557.6|2
1733988240000|2024-12-12 07:24:00|560.21|557.91|560.24|557.94|560.24|557.94|560.21|557.91|2
1733988270000|2024-12-12 07:24:30|560.21|557.91|559.68|557.38|560.21|557.91|559.59|557.29|16
1733988280000|2024-12-12 07:24:40|559.67|557.37|560.15|557.85|560.16|557.86|559.64|557.34|20
1733988290000|2024-12-12 07:24:50|560.14|557.84|559.81|557.51|560.14|557.84|559.81|557.51|17
1733988300000|2024-12-12 07:25:00|559.78|557.48|559.61|557.31|559.78|557.48|559.61|557.31|11
1733988310000|2024-12-12 07:25:10|559.62|557.32|559.83|557.53|559.92|557.62|559.62|557.32|20
1733988320000|2024-12-12 07:25:20|559.8|557.5|559.75|557.45|559.82|557.52|559.63|557.33|13
1733988330000|2024-12-12 07:25:30|559.74|557.44|559.83|557.53|559.83|557.53|559.63|557.33|19
1733988340000|2024-12-12 07:25:40|559.8|557.5|559.63|557.33|559.8|557.5|559.63|557.33|13
1733988350000|2024-12-12 07:25:50|559.64|557.34|559.75|557.45|559.75|557.45|559.64|557.34|4
1733988360000|2024-12-12 07:26:00|559.74|557.44|559.66|557.36|559.77|557.47|559.65|557.35|8
1733988370000|2024-12-12 07:26:10|559.65|557.35|559.79|557.49|559.88|557.58|559.44|557.14|23
1733988380000|2024-12-12 07:26:20|559.77|557.47|559.76|557.46|559.77|557.47|559.75|557.45|4
1733988390000|2024-12-12 07:26:30|559.75|557.45|559.47|557.17|559.75|557.45|559.46|557.16|10
1733988400000|2024-12-12 07:26:40|559.46|557.16|559.29|556.99|559.46|557.16|559.29|556.99|5
1733988410000|2024-12-12 07:26:50|559.28|556.98|559.18|556.88|559.28|556.98|559.18|556.88|7
1733988420000|2024-12-12 07:27:00|559.19|556.89|559.38|557.08|559.44|557.14|559.19|556.89|12
1733988430000|2024-12-12 07:27:10|559.39|557.09|559.36|557.06|559.39|557.09|559.33|557.03|9
1733988440000|2024-12-12 07:27:20|559.39|557.09|559.46|557.16|559.46|557.16|559.39|557.09|6
1733988450000|2024-12-12 07:27:30|559.45|557.15|559.44|557.14|559.45|557.15|559.43|557.13|8
1733988460000|2024-12-12 07:27:40|559.43|557.13|559.5|557.2|559.5|557.2|559.42|557.12|12
1733988470000|2024-12-12 07:27:50|559.51|557.21|559.63|557.33|559.64|557.34|559.5|557.2|8
1733988480000|2024-12-12 07:28:00|559.64|557.34|559.57|557.27|559.64|557.34|559.56|557.26|8
1733988490000|2024-12-12 07:28:10|559.58|557.28|559.65|557.35|559.65|557.35|559.57|557.27|4
1733988500000|2024-12-12 07:28:20|559.66|557.36|559.63|557.33|559.66|557.36|559.62|557.32|6
1733988510000|2024-12-12 07:28:30|559.65|557.35|559.72|557.42|559.73|557.43|559.64|557.34|14
1733988520000|2024-12-12 07:28:40|559.71|557.41|559.71|557.41|559.72|557.42|559.71|557.41|3
1733988530000|2024-12-12 07:28:50|559.72|557.42|559.74|557.44|559.74|557.44|559.69|557.39|15
1733988540000|2024-12-12 07:29:00|559.73|557.43|559.7|557.4|559.74|557.44|559.68|557.38|5
1733988550000|2024-12-12 07:29:10|559.69|557.39|559.68|557.38|559.69|557.39|559.68|557.38|2
1733988570000|2024-12-12 07:29:30|559.66|557.36|559.51|557.21|559.66|557.36|559.5|557.2|5
1733988580000|2024-12-12 07:29:40|559.5|557.2|559.43|557.13|559.5|557.2|559.43|557.13|5
1733988590000|2024-12-12 07:29:50|559.41|557.11|559.32|557.02|559.41|557.11|559.32|557.02|2
1733988600000|2024-12-12 07:30:00|559.31|557.01|559.19|556.89|559.31|557.01|559.19|556.89|9
1733988610000|2024-12-12 07:30:10|559.18|556.88|559.19|556.89|559.2|556.9|559.12|556.82|5
1733988620000|2024-12-12 07:30:20|559.2|556.9|559.34|557.04|559.38|557.08|559.2|556.9|9
1733988630000|2024-12-12 07:30:30|559.35|557.05|559.51|557.21|559.51|557.21|559.35|557.05|16
1733988640000|2024-12-12 07:30:40|559.53|557.23|559.73|557.43|559.73|557.43|559.53|557.23|10
1733988650000|2024-12-12 07:30:50|559.72|557.42|559.75|557.45|559.75|557.45|559.71|557.41|9
1733988660000|2024-12-12 07:31:00|559.73|557.43|559.73|557.43|559.75|557.45|559.73|557.43|10
1733988670000|2024-12-12 07:31:10|559.74|557.44|559.75|557.45|559.75|557.45|559.73|557.43|6
1733988680000|2024-12-12 07:31:20|559.74|557.44|559.75|557.45|559.75|557.45|559.74|557.44|2
1733988690000|2024-12-12 07:31:30|559.74|557.44|559.73|557.43|559.74|557.44|559.73|557.43|6
1733988700000|2024-12-12 07:31:40|559.74|557.44|559.73|557.43|559.74|557.44|559.63|557.33|22
1733988710000|2024-12-12 07:31:50|559.75|557.45|559.72|557.42|559.75|557.45|559.72|557.42|3
1733988720000|2024-12-12 07:32:00|559.73|557.43|559.75|557.45|559.75|557.45|559.72|557.42|3
1733988730000|2024-12-12 07:32:10|559.73|557.43|559.75|557.45|559.75|557.45|559.7|557.4|10
1733988760000|2024-12-12 07:32:40|559.68|557.38|559.74|557.44|559.75|557.45|559.68|557.38|6
1733988770000|2024-12-12 07:32:50|559.75|557.45|559.74|557.44|559.75|557.45|559.73|557.43|8
1733988780000|2024-12-12 07:33:00|559.73|557.43|559.68|557.38|559.73|557.43|559.68|557.38|13
1733988790000|2024-12-12 07:33:10|559.69|557.39|559.74|557.44|559.74|557.44|559.68|557.38|13
1733988800000|2024-12-12 07:33:20|559.75|557.45|559.69|557.39|559.75|557.45|559.68|557.38|7
1733988810000|2024-12-12 07:33:30|559.68|557.38|559.49|557.19|559.68|557.38|559.49|557.19|7
1733988820000|2024-12-12 07:33:40|559.5|557.2|559.57|557.27|559.57|557.27|559.48|557.18|14
1733988830000|2024-12-12 07:33:50|559.56|557.26|559.48|557.18|559.56|557.26|559.48|557.18|11
1733988840000|2024-12-12 07:34:00|559.49|557.19|559.49|557.19|559.5|557.2|559.44|557.14|9
1733988850000|2024-12-12 07:34:10|559.5|557.2|559.59|557.29|559.61|557.31|559.41|557.11|19
1733988860000|2024-12-12 07:34:20|559.57|557.27|559.36|557.06|559.57|557.27|559.36|557.06|6
1733988880000|2024-12-12 07:34:40|559.37|557.07|559.43|557.13|559.55|557.25|559.37|557.07|15
1733988890000|2024-12-12 07:34:50|559.41|557.11|559.06|556.76|559.41|557.11|559.06|556.76|14
1733988900000|2024-12-12 07:35:00|559.02|556.72|558.96|556.66|559.06|556.76|558.96|556.66|13
1733988910000|2024-12-12 07:35:10|558.94|556.64|558.74|556.44|558.95|556.65|558.72|556.42|11
1733988920000|2024-12-12 07:35:20|558.75|556.45|558.76|556.46|558.77|556.47|558.67|556.37|16
1733988930000|2024-12-12 07:35:30|558.73|556.43|558.56|556.26|558.73|556.43|558.52|556.22|12
1733988940000|2024-12-12 07:35:40|558.55|556.25|558.46|556.16|558.55|556.25|558.45|556.15|8
1733988950000|2024-12-12 07:35:50|558.45|556.15|558.26|555.96|558.45|556.15|558.18|555.88|23
1733988960000|2024-12-12 07:36:00|558.25|555.95|558|555.7|558.26|555.96|557.93|555.63|18
1733988970000|2024-12-12 07:36:10|558.01|555.71|557.34|555.04|558.01|555.71|557.34|555.04|27
1733988980000|2024-12-12 07:36:20|557.28|554.98|557.03|554.73|557.32|555.02|556.85|554.55|27
1733988990000|2024-12-12 07:36:30|556.97|554.67|556.83|554.53|556.97|554.67|556.8|554.5|20
1733989000000|2024-12-12 07:36:40|556.82|554.52|557.1|554.8|557.11|554.81|556.81|554.51|21
1733989010000|2024-12-12 07:36:50|557.11|554.81|557.18|554.88|557.19|554.89|557.1|554.8|10
1733989020000|2024-12-12 07:37:00|557.17|554.87|557|554.7|557.17|554.87|556.95|554.65|22
1733989030000|2024-12-12 07:37:10|557.01|554.71|556.99|554.69|557.01|554.71|556.86|554.56|25
1733989040000|2024-12-12 07:37:20|556.9|554.6|557.18|554.88|557.21|554.91|556.8|554.5|22
1733989050000|2024-12-12 07:37:30|557.21|554.91|556.97|554.67|557.28|554.98|556.94|554.64|28
1733989060000|2024-12-12 07:37:40|556.94|554.64|557.41|555.11|557.41|555.11|556.93|554.63|18
1733989110000|2024-12-12 07:38:30|557.38|555.08|557.39|555.09|557.4|555.1|557.38|555.08|5
1733989120000|2024-12-12 07:38:40|557.38|555.08|557.4|555.1|557.4|555.1|557.33|555.03|12
1733989130000|2024-12-12 07:38:50|557.39|555.09|557.41|555.11|557.41|555.11|557.39|555.09|3
1733989170000|2024-12-12 07:39:30|557.39|555.09|557.2|554.9|557.39|555.09|557.13|554.83|13
1733989180000|2024-12-12 07:39:40|557.29|554.99|557.32|555.02|557.34|555.04|557.28|554.98|17
1733989190000|2024-12-12 07:39:50|557.33|555.03|557.32|555.02|557.33|555.03|557.13|554.83|26
1733989200000|2024-12-12 07:40:00|557.34|555.04|557.41|555.11|557.41|555.11|557.33|555.03|9
1733989220000|2024-12-12 07:40:20|557.38|555.08|557.27|554.97|557.41|555.11|557.27|554.97|15
1733989230000|2024-12-12 07:40:30|557.29|554.99|557.37|555.07|557.37|555.07|557.19|554.89|20
1733989240000|2024-12-12 07:40:40|557.38|555.08|557.41|555.11|557.41|555.11|557.38|555.08|3
1733989270000|2024-12-12 07:41:10|557.38|555.08|557.38|555.08|557.38|555.08|557.38|555.08|1
1733989280000|2024-12-12 07:41:20|557.35|555.05|557.4|555.1|557.4|555.1|557.3|555|19
1733989290000|2024-12-12 07:41:30|557.41|555.11|557.41|555.11|557.41|555.11|557.4|555.1|3
1733989320000|2024-12-12 07:42:00|557.38|555.08|557.3|555|557.38|555.08|557.3|555|2
1733989330000|2024-12-12 07:42:10|557.29|554.99|557.06|554.76|557.29|554.99|556.99|554.69|26
1733989340000|2024-12-12 07:42:20|557.08|554.78|557.06|554.76|557.16|554.86|557.06|554.76|21
1733989350000|2024-12-12 07:42:30|557.07|554.77|557.05|554.75|557.14|554.84|557.04|554.74|20
1733989360000|2024-12-12 07:42:40|557.04|554.74|557.11|554.81|557.14|554.84|557.04|554.74|21
1733989370000|2024-12-12 07:42:50|557.1|554.8|557.37|555.07|557.38|555.08|557.06|554.76|23
1733989380000|2024-12-12 07:43:00|557.35|555.05|557.41|555.11|557.41|555.11|557.35|555.05|3
1733989390000|2024-12-12 07:43:10|557.46|555.16|557.96|555.66|557.96|555.66|557.46|555.16|4
1733989400000|2024-12-12 07:43:20|557.92|555.62|557.82|555.52|557.96|555.66|557.82|555.52|9
1733989410000|2024-12-12 07:43:30|557.84|555.54|557.96|555.66|557.96|555.66|557.84|555.54|8
1733989420000|2024-12-12 07:43:40|558.03|555.73|558.72|556.42|558.81|556.51|558.03|555.73|15
1733989430000|2024-12-12 07:43:50|558.73|556.43|558.36|556.06|558.73|556.43|558.36|556.06|12
1733989440000|2024-12-12 07:44:00|558.35|556.05|558.17|555.87|558.35|556.05|558.17|555.87|19
1733989450000|2024-12-12 07:44:10|558.25|555.95|558.51|556.21|558.51|556.21|558.2|555.9|19
1733989460000|2024-12-12 07:44:20|558.58|556.28|559.02|556.72|559.02|556.72|558.58|556.28|7
1733989470000|2024-12-12 07:44:30|558.96|556.66|559.02|556.72|559.02|556.72|558.93|556.63|4
1733989490000|2024-12-12 07:44:50|559.11|556.81|559.29|556.99|559.29|556.99|559.11|556.81|4
1733989510000|2024-12-12 07:45:10|559.3|557|559.62|557.32|559.62|557.32|559.3|557|5
1733989530000|2024-12-12 07:45:30|559.59|557.29|559.49|557.19|559.59|557.29|559.41|557.11|12
1733989540000|2024-12-12 07:45:40|559.5|557.2|558.77|556.47|559.5|557.2|558.71|556.41|15
1733989550000|2024-12-12 07:45:50|558.78|556.48|558.92|556.62|558.94|556.64|558.7|556.4|21
1733989560000|2024-12-12 07:46:00|558.9|556.6|558.89|556.59|558.97|556.67|558.84|556.54|19
1733989570000|2024-12-12 07:46:10|558.85|556.55|559.07|556.77|559.08|556.78|558.85|556.55|18
1733989580000|2024-12-12 07:46:20|559.08|556.78|559.07|556.77|559.15|556.85|559.06|556.76|19
1733989590000|2024-12-12 07:46:30|559.06|556.76|559.01|556.71|559.07|556.77|559.01|556.71|14
1733989600000|2024-12-12 07:46:40|559|556.7|559.02|556.72|559.04|556.74|558.97|556.67|20
1733989610000|2024-12-12 07:46:50|559|556.7|558.98|556.68|559.02|556.72|558.98|556.68|13
1733989620000|2024-12-12 07:47:00|558.94|556.64|558.81|556.51|558.95|556.65|558.81|556.51|13
1733989650000|2024-12-12 07:47:30|558.51|556.21|558.07|555.77|558.51|556.21|558.07|555.77|4
1733989660000|2024-12-12 07:47:40|558.08|555.78|558.06|555.76|558.12|555.82|558.04|555.74|17
1733989670000|2024-12-12 07:47:50|558.1|555.8|558.1|555.8|558.24|555.94|558.04|555.74|26
1733989680000|2024-12-12 07:48:00|558.13|555.83|558.12|555.82|558.22|555.92|558.1|555.8|22
1733989690000|2024-12-12 07:48:10|558.2|555.9|558.45|556.15|558.45|556.15|558.2|555.9|23
1733989700000|2024-12-12 07:48:20|558.44|556.14|558.43|556.13|558.48|556.18|558.3|556|15
1733989710000|2024-12-12 07:48:30|558.42|556.12|558.29|555.99|558.43|556.13|558.26|555.96|15
1733989720000|2024-12-12 07:48:40|558.3|556|558.16|555.86|558.4|556.1|558.16|555.86|19
1733989730000|2024-12-12 07:48:50|558.15|555.85|557.91|555.61|558.15|555.85|557.78|555.48|26
1733989740000|2024-12-12 07:49:00|557.9|555.6|557.99|555.69|558.02|555.72|557.89|555.59|25
1733989750000|2024-12-12 07:49:10|558|555.7|558.07|555.77|558.12|555.82|557.97|555.67|22
1733989760000|2024-12-12 07:49:20|558.02|555.72|558.07|555.77|558.09|555.79|557.99|555.69|20
1733989770000|2024-12-12 07:49:30|558.08|555.78|557.88|555.58|558.2|555.9|557.88|555.58|18
1733989780000|2024-12-12 07:49:40|557.85|555.55|557.63|555.33|557.89|555.59|557.63|555.33|30
1733989790000|2024-12-12 07:49:50|557.64|555.34|557.41|555.11|557.66|555.36|557.41|555.11|11
1733989800000|2024-12-12 07:50:00|557.42|555.12|557.55|555.25|557.63|555.33|557.42|555.12|22
1733989810000|2024-12-12 07:50:10|557.52|555.22|557.74|555.44|557.76|555.46|557.5|555.2|24
1733989820000|2024-12-12 07:50:20|557.75|555.45|557.75|555.45|557.91|555.61|557.74|555.44|24
1733989830000|2024-12-12 07:50:30|557.74|555.44|557.79|555.49|557.79|555.49|557.73|555.43|8
1733989840000|2024-12-12 07:50:40|557.85|555.55|558.05|555.75|558.05|555.75|557.85|555.55|24
1733989850000|2024-12-12 07:50:50|558.04|555.74|557.94|555.64|558.05|555.75|557.94|555.64|8
1733989860000|2024-12-12 07:51:00|557.99|555.69|557.92|555.62|558.04|555.74|557.92|555.62|25
1733989870000|2024-12-12 07:51:10|557.93|555.63|557.9|555.6|558.05|555.75|557.85|555.55|22
1733989880000|2024-12-12 07:51:20|557.91|555.61|557.9|555.6|557.91|555.61|557.76|555.46|24
1733989890000|2024-12-12 07:51:30|557.93|555.63|557.81|555.51|557.95|555.65|557.79|555.49|15
1733989900000|2024-12-12 07:51:40|557.83|555.53|557.9|555.6|557.93|555.63|557.8|555.5|13
1733989910000|2024-12-12 07:51:50|557.95|555.65|557.98|555.68|558.01|555.71|557.95|555.65|14
1733989920000|2024-12-12 07:52:00|557.97|555.67|557.87|555.57|557.98|555.68|557.81|555.51|23
1733989930000|2024-12-12 07:52:10|557.82|555.52|557.38|555.08|557.84|555.54|557.38|555.08|18
1733989940000|2024-12-12 07:52:20|557.29|554.99|557.26|554.96|557.38|555.08|557.26|554.96|23
1733989950000|2024-12-12 07:52:30|557.25|554.95|557.25|554.95|557.26|554.96|557.14|554.84|15
1733989960000|2024-12-12 07:52:40|557.26|554.96|557.18|554.88|557.26|554.96|557.18|554.88|14
1733989970000|2024-12-12 07:52:50|557.16|554.86|557.07|554.77|557.16|554.86|557.03|554.73|19
1733989980000|2024-12-12 07:53:00|557.08|554.78|557.05|554.75|557.08|554.78|557.03|554.73|22
1733989990000|2024-12-12 07:53:10|557.04|554.74|556.69|554.39|557.05|554.75|556.67|554.37|28
1733990000000|2024-12-12 07:53:20|556.7|554.4|556.96|554.66|556.97|554.67|556.7|554.4|18
1733990010000|2024-12-12 07:53:30|556.97|554.67|556.98|554.68|557.14|554.84|556.96|554.66|16
1733990020000|2024-12-12 07:53:40|556.96|554.66|556.76|554.46|556.96|554.66|556.69|554.39|19
1733990030000|2024-12-12 07:53:50|556.74|554.44|556.78|554.48|556.86|554.56|556.7|554.4|21
1733990040000|2024-12-12 07:54:00|556.79|554.49|556.87|554.57|556.94|554.64|556.79|554.49|23
1733990050000|2024-12-12 07:54:10|556.88|554.58|557.05|554.75|557.09|554.79|556.88|554.58|30
1733990060000|2024-12-12 07:54:20|557.06|554.76|556.94|554.64|557.08|554.78|556.86|554.56|22
1733990070000|2024-12-12 07:54:30|556.95|554.65|557.03|554.73|557.03|554.73|556.89|554.59|21
1733990080000|2024-12-12 07:54:40|557.06|554.76|557.06|554.76|557.07|554.77|557.02|554.72|25
1733990090000|2024-12-12 07:54:50|557.07|554.77|557.06|554.76|557.13|554.83|557.05|554.75|15
1733990100000|2024-12-12 07:55:00|557.05|554.75|557.13|554.83|557.13|554.83|557.05|554.75|8
1733990110000|2024-12-12 07:55:10|557.14|554.84|557.13|554.83|557.14|554.84|557.11|554.81|10
1733990120000|2024-12-12 07:55:20|557.14|554.84|557.14|554.84|557.14|554.84|557.14|554.84|1
1733990130000|2024-12-12 07:55:30|557.11|554.81|557.09|554.79|557.11|554.81|557.08|554.78|6
1733990140000|2024-12-12 07:55:40|557.1|554.8|557.12|554.82|557.14|554.84|557.1|554.8|9
1733990150000|2024-12-12 07:55:50|557.13|554.83|557.14|554.84|557.14|554.84|557.13|554.83|4
1733990160000|2024-12-12 07:56:00|557.13|554.83|557.13|554.83|557.13|554.83|557.1|554.8|8
1733990170000|2024-12-12 07:56:10|557.14|554.84|557.12|554.82|557.14|554.84|557.12|554.82|5
1733990180000|2024-12-12 07:56:20|557.14|554.84|557.14|554.84|557.14|554.84|557.12|554.82|7
1733990190000|2024-12-12 07:56:30|557.12|554.82|557.05|554.75|557.14|554.84|557.05|554.75|20
1733990200000|2024-12-12 07:56:40|557.06|554.76|557.05|554.75|557.06|554.76|557.02|554.72|16
1733990210000|2024-12-12 07:56:50|557.06|554.76|557.08|554.78|557.09|554.79|557.04|554.74|15
1733990220000|2024-12-12 07:57:00|557.09|554.79|557.1|554.8|557.13|554.83|557.04|554.74|22
1733990230000|2024-12-12 07:57:10|557.11|554.81|557.09|554.79|557.11|554.81|557.09|554.79|13
1733990240000|2024-12-12 07:57:20|557.1|554.8|557.1|554.8|557.1|554.8|557.09|554.79|3
1733990250000|2024-12-12 07:57:30|557.12|554.82|557.13|554.83|557.13|554.83|557.1|554.8|6
1733990260000|2024-12-12 07:57:40|557.14|554.84|557|554.7|557.14|554.84|556.98|554.68|15
1733990270000|2024-12-12 07:57:50|556.99|554.69|557.01|554.71|557.01|554.71|556.99|554.69|13
1733990280000|2024-12-12 07:58:00|557|554.7|556.58|554.28|557.01|554.71|556.57|554.27|28
1733990290000|2024-12-12 07:58:10|556.57|554.27|556.73|554.43|556.76|554.46|556.45|554.15|33
1733990300000|2024-12-12 07:58:20|556.74|554.44|556.8|554.5|556.82|554.52|556.65|554.35|24
1733990310000|2024-12-12 07:58:30|556.81|554.51|556.86|554.56|556.86|554.56|556.79|554.49|15
1733990320000|2024-12-12 07:58:40|556.83|554.53|556.84|554.54|556.87|554.57|556.73|554.43|24
1733990330000|2024-12-12 07:58:50|556.85|554.55|556.92|554.62|556.92|554.62|556.85|554.55|25
1733990340000|2024-12-12 07:59:00|556.91|554.61|556.28|553.98|556.92|554.62|556.23|553.93|26
1733990350000|2024-12-12 07:59:10|556.23|553.93|556.31|554.01|556.37|554.07|556.23|553.93|23
1733990360000|2024-12-12 07:59:20|556.33|554.03|556.54|554.24|556.6|554.3|556.32|554.02|24
1733990370000|2024-12-12 07:59:30|556.5|554.2|556.5|554.2|556.55|554.25|556.47|554.17|18
1733990380000|2024-12-12 07:59:40|556.52|554.22|556.68|554.38|556.68|554.38|556.52|554.22|24
1733990390000|2024-12-12 07:59:50|556.62|554.32|556.7|554.4|556.7|554.4|556.54|554.24|29
1733990400000|2024-12-12 08:00:00|556.69|554.39|556.82|554.52|556.82|554.52|556.56|554.26|23
1733990410000|2024-12-12 08:00:10|556.85|554.55|556.85|554.55|556.85|554.55|556.83|554.53|4
1733990420000|2024-12-12 08:00:20|556.93|554.63|557.01|554.71|557.01|554.71|556.93|554.63|2
1733990440000|2024-12-12 08:00:40|557.04|554.74|557.14|554.84|557.14|554.84|557.04|554.74|2
1733990450000|2024-12-12 08:00:50|557.19|554.89|557.24|554.94|557.24|554.94|557.19|554.89|2
1733990460000|2024-12-12 08:01:00|557.28|554.98|557.52|555.22|557.52|555.22|557.28|554.98|2
1733990470000|2024-12-12 08:01:10|557.56|555.26|557.69|555.39|557.69|555.39|557.56|555.26|3
1733990480000|2024-12-12 08:01:20|557.92|555.62|558.15|555.85|558.17|555.87|557.92|555.62|5
1733990490000|2024-12-12 08:01:30|558.16|555.86|557.9|555.6|558.17|555.87|557.88|555.58|25
1733990500000|2024-12-12 08:01:40|557.92|555.62|558.21|555.91|558.21|555.91|557.88|555.58|20
1733990510000|2024-12-12 08:01:50|558.2|555.9|558.15|555.85|558.21|555.91|558.15|555.85|10
1733990520000|2024-12-12 08:02:00|558.12|555.82|558.21|555.91|558.21|555.91|558.12|555.82|16
1733990530000|2024-12-12 08:02:10|558.2|555.9|558.21|555.91|558.21|555.91|558.2|555.9|4
1733990540000|2024-12-12 08:02:20|558.2|555.9|558.2|555.9|558.2|555.9|558.2|555.9|1
1733990560000|2024-12-12 08:02:40|558.09|555.79|557.98|555.68|558.09|555.79|557.98|555.68|13
1733990570000|2024-12-12 08:02:50|558|555.7|557.88|555.58|558.01|555.71|557.84|555.54|16
1733990580000|2024-12-12 08:03:00|557.9|555.6|558.18|555.88|558.2|555.9|557.9|555.6|22
1733990590000|2024-12-12 08:03:10|558.17|555.87|558.19|555.89|558.19|555.89|558.17|555.87|12
1733990600000|2024-12-12 08:03:20|558.18|555.88|558.21|555.91|558.21|555.91|558.18|555.88|11
1733990650000|2024-12-12 08:04:10|558.19|555.89|558.21|555.91|558.21|555.91|558.19|555.89|9
1733990670000|2024-12-12 08:04:30|558.24|555.94|558.39|556.09|558.39|556.09|558.24|555.94|4
1733990680000|2024-12-12 08:04:40|558.43|556.13|558.47|556.17|558.47|556.17|558.43|556.13|2
1733990720000|2024-12-12 08:05:20|558.39|556.09|558.47|556.17|558.47|556.17|558.39|556.09|5
1733990730000|2024-12-12 08:05:30|558.4|556.1|558.4|556.1|558.4|556.1|558.4|556.1|1
1733990740000|2024-12-12 08:05:40|558.43|556.13|558.45|556.15|558.47|556.17|558.41|556.11|15
1733990750000|2024-12-12 08:05:50|558.44|556.14|558.41|556.11|558.46|556.16|558.39|556.09|20
1733990760000|2024-12-12 08:06:00|558.39|556.09|558.33|556.03|558.39|556.09|557.95|555.65|22
1733990770000|2024-12-12 08:06:10|558.3|556|558.42|556.12|558.44|556.14|558.3|556|20
1733990780000|2024-12-12 08:06:20|558.41|556.11|558.36|556.06|558.47|556.17|558.36|556.06|17
1733990790000|2024-12-12 08:06:30|558.34|556.04|558.39|556.09|558.43|556.13|558.27|555.97|15
1733990800000|2024-12-12 08:06:40|558.42|556.12|558.42|556.12|558.42|556.12|558.41|556.11|3
1733990810000|2024-12-12 08:06:50|558.43|556.13|558.47|556.17|558.47|556.17|558.43|556.13|8
1733990820000|2024-12-12 08:07:00|558.46|556.16|558.46|556.16|558.47|556.17|558.42|556.12|15
1733990830000|2024-12-12 08:07:10|558.47|556.17|558.42|556.12|558.47|556.17|558.41|556.11|3
1733990840000|2024-12-12 08:07:20|558.43|556.13|558.44|556.14|558.45|556.15|558.42|556.12|8
1733990850000|2024-12-12 08:07:30|558.45|556.15|558.42|556.12|558.45|556.15|558.39|556.09|6
1733990860000|2024-12-12 08:07:40|558.43|556.13|558.44|556.14|558.44|556.14|558.43|556.13|2
1733990870000|2024-12-12 08:07:50|558.43|556.13|558.43|556.13|558.43|556.13|558.42|556.12|5
1733990880000|2024-12-12 08:08:00|558.42|556.12|558.21|555.91|558.43|556.13|558.1|555.8|22
1733990890000|2024-12-12 08:08:10|558.22|555.92|558.42|556.12|558.44|556.14|558.22|555.92|20
1733990900000|2024-12-12 08:08:20|558.4|556.1|558.41|556.11|558.45|556.15|558.39|556.09|16
1733990910000|2024-12-12 08:08:30|558.4|556.1|558.23|555.93|558.4|556.1|558.2|555.9|14
1733990920000|2024-12-12 08:08:40|558.26|555.96|558.18|555.88|558.27|555.97|558.17|555.87|15
1733990930000|2024-12-12 08:08:50|558.21|555.91|558.25|555.95|558.25|555.95|558.2|555.9|10
1733990940000|2024-12-12 08:09:00|558.22|555.92|558.44|556.14|558.45|556.15|558.21|555.91|12
1733990950000|2024-12-12 08:09:10|558.42|556.12|558.47|556.17|558.47|556.17|558.41|556.11|5
1733990960000|2024-12-12 08:09:20|558.51|556.21|558.56|556.26|558.56|556.26|558.51|556.21|2
1733991000000|2024-12-12 08:10:00|558.53|556.23|558.56|556.26|558.56|556.26|558.53|556.23|2
1733991010000|2024-12-12 08:10:10|558.53|556.23|558.37|556.07|558.55|556.25|558.33|556.03|18
1733991020000|2024-12-12 08:10:20|558.32|556.02|558.32|556.02|558.32|556.02|558.24|555.94|15
1733991030000|2024-12-12 08:10:30|558.28|555.98|558.33|556.03|558.36|556.06|558.14|555.84|18
1733991040000|2024-12-12 08:10:40|558.37|556.07|558.45|556.15|558.5|556.2|558.36|556.06|14
1733991050000|2024-12-12 08:10:50|558.42|556.12|558.37|556.07|558.48|556.18|558.36|556.06|22
1733991060000|2024-12-12 08:11:00|558.41|556.11|558.45|556.15|558.47|556.17|558.32|556.02|20
1733991070000|2024-12-12 08:11:10|558.47|556.17|558.45|556.15|558.48|556.18|558.31|556.01|25
1733991080000|2024-12-12 08:11:20|558.47|556.17|558.46|556.16|558.49|556.19|558.43|556.13|10
1733991090000|2024-12-12 08:11:30|558.43|556.13|558.65|556.35|558.66|556.36|558.43|556.13|15
1733991100000|2024-12-12 08:11:40|558.63|556.33|558.66|556.36|558.66|556.36|558.63|556.33|3
1733991110000|2024-12-12 08:11:50|558.7|556.4|558.75|556.45|558.75|556.45|558.7|556.4|2
1733991120000|2024-12-12 08:12:00|558.81|556.51|558.9|556.6|558.9|556.6|558.81|556.51|4
1733991160000|2024-12-12 08:12:40|558.89|556.59|558.89|556.59|558.89|556.59|558.89|556.59|1
1733991170000|2024-12-12 08:12:50|558.85|556.55|558.62|556.32|558.85|556.55|558.61|556.31|13
1733991180000|2024-12-12 08:13:00|558.63|556.33|558.57|556.27|558.65|556.35|558.55|556.25|10
1733991190000|2024-12-12 08:13:10|558.51|556.21|558.3|556|558.51|556.21|558.29|555.99|12
1733991200000|2024-12-12 08:13:20|558.27|555.97|558.02|555.72|558.27|555.97|558.01|555.71|8
1733991210000|2024-12-12 08:13:30|558.05|555.75|558.04|555.74|558.05|555.75|558.01|555.71|7
1733991220000|2024-12-12 08:13:40|558.03|555.73|558.19|555.89|558.2|555.9|557.99|555.69|19
1733991230000|2024-12-12 08:13:50|558.2|555.9|558.19|555.89|558.23|555.93|558.19|555.89|9
1733991240000|2024-12-12 08:14:00|558.2|555.9|557.95|555.65|558.21|555.91|557.95|555.65|14
1733991260000|2024-12-12 08:14:20|557.99|555.69|557.98|555.68|557.99|555.69|557.95|555.65|4
1733991270000|2024-12-12 08:14:30|557.99|555.69|558.02|555.72|558.18|555.88|557.99|555.69|19
1733991280000|2024-12-12 08:14:40|558.03|555.73|557.91|555.61|558.11|555.81|557.81|555.51|21
1733991290000|2024-12-12 08:14:50|557.9|555.6|557.77|555.47|558.01|555.71|557.77|555.47|29
1733991300000|2024-12-12 08:15:00|557.8|555.5|557.75|555.45|557.8|555.5|557.75|555.45|4
1733991310000|2024-12-12 08:15:10|557.81|555.51|557.75|555.45|557.81|555.51|557.75|555.45|7
1733991320000|2024-12-12 08:15:20|557.79|555.49|557.84|555.54|557.88|555.58|557.75|555.45|21
1733991330000|2024-12-12 08:15:30|557.87|555.57|557.75|555.45|557.96|555.66|557.75|555.45|16
1733991340000|2024-12-12 08:15:40|557.83|555.53|557.79|555.49|557.85|555.55|557.75|555.45|19
1733991350000|2024-12-12 08:15:50|557.8|555.5|557.75|555.45|557.84|555.54|557.75|555.45|13
1733991360000|2024-12-12 08:16:00|557.81|555.51|557.79|555.49|557.85|555.55|557.76|555.46|15
1733991370000|2024-12-12 08:16:10|557.76|555.46|557.86|555.56|557.93|555.63|557.76|555.46|28
1733991380000|2024-12-12 08:16:20|557.9|555.6|558.03|555.73|558.11|555.81|557.88|555.58|27
1733991390000|2024-12-12 08:16:30|557.99|555.69|557.75|555.45|557.99|555.69|557.75|555.45|19
1733991400000|2024-12-12 08:16:40|557.86|555.56|558.07|555.77|558.09|555.79|557.86|555.56|19
1733991410000|2024-12-12 08:16:50|558.1|555.8|558.1|555.8|558.13|555.83|558.05|555.75|24
1733991420000|2024-12-12 08:17:00|558.09|555.79|557.96|555.66|558.09|555.79|557.91|555.61|28
1733991430000|2024-12-12 08:17:10|557.94|555.64|558.09|555.79|558.13|555.83|557.94|555.64|20
1733991440000|2024-12-12 08:17:20|558.1|555.8|558.08|555.78|558.1|555.8|557.99|555.69|26
1733991450000|2024-12-12 08:17:30|558.09|555.79|557.9|555.6|558.12|555.82|557.86|555.56|18
1733991460000|2024-12-12 08:17:40|557.89|555.59|557.89|555.59|558.02|555.72|557.86|555.56|23
1733991470000|2024-12-12 08:17:50|557.83|555.53|557.88|555.58|557.95|555.65|557.75|555.45|25
1733991480000|2024-12-12 08:18:00|557.86|555.56|557.88|555.58|557.96|555.66|557.82|555.52|28
1733991490000|2024-12-12 08:18:10|557.87|555.57|557.9|555.6|557.9|555.6|557.75|555.45|18
1733991500000|2024-12-12 08:18:20|557.89|555.59|558.07|555.77|558.07|555.77|557.89|555.59|24
1733991510000|2024-12-12 08:18:30|558.06|555.76|558.18|555.88|558.18|555.88|558.02|555.72|14
1733991540000|2024-12-12 08:19:00|558.16|555.86|558.16|555.86|558.18|555.88|558.15|555.85|5
1733991550000|2024-12-12 08:19:10|558.17|555.87|558.18|555.88|558.18|555.88|558.17|555.87|2
1733991560000|2024-12-12 08:19:20|558.32|556.02|558.32|556.02|558.32|556.02|558.32|556.02|1
1733991580000|2024-12-12 08:19:40|558.35|556.05|558.38|556.08|558.38|556.08|558.35|556.05|2
1733991600000|2024-12-12 08:20:00|558.43|556.13|558.69|556.39|558.69|556.39|558.43|556.13|4
1733991610000|2024-12-12 08:20:10|558.74|556.44|558.93|556.63|558.93|556.63|558.74|556.44|4
1733991620000|2024-12-12 08:20:20|558.86|556.56|558.83|556.53|558.9|556.6|558.83|556.53|4
1733991630000|2024-12-12 08:20:30|558.79|556.49|558.58|556.28|558.79|556.49|558.56|556.26|18
1733991640000|2024-12-12 08:20:40|558.59|556.29|558.61|556.31|558.68|556.38|558.56|556.26|15
1733991650000|2024-12-12 08:20:50|558.64|556.34|558.69|556.39|558.77|556.47|558.58|556.28|19
1733991660000|2024-12-12 08:21:00|558.63|556.33|558.6|556.3|558.65|556.35|558.6|556.3|17
1733991720000|2024-12-12 08:22:00|558.52|556.22|558.68|556.38|558.72|556.42|558.47|556.17|10
1733991730000|2024-12-12 08:22:10|558.7|556.4|558.73|556.43|558.82|556.52|558.65|556.35|23
1733991740000|2024-12-12 08:22:20|558.74|556.44|558.79|556.49|558.83|556.53|558.71|556.41|16
1733991750000|2024-12-12 08:22:30|558.8|556.5|558.77|556.47|558.85|556.55|558.77|556.47|13
1733991760000|2024-12-12 08:22:40|558.76|556.46|558.76|556.46|558.77|556.47|558.69|556.39|19
1733991770000|2024-12-12 08:22:50|558.75|556.45|558.9|556.6|558.93|556.63|558.7|556.4|15
1733991780000|2024-12-12 08:23:00|558.91|556.61|558.86|556.56|558.91|556.61|558.84|556.54|16
1733991790000|2024-12-12 08:23:10|558.87|556.57|558.78|556.48|558.87|556.57|558.74|556.44|15
1733991800000|2024-12-12 08:23:20|558.74|556.44|558.63|556.33|558.78|556.48|558.63|556.33|14
1733991810000|2024-12-12 08:23:30|558.7|556.4|558.68|556.38|558.75|556.45|558.57|556.27|13
1733991820000|2024-12-12 08:23:40|558.72|556.42|558.69|556.39|558.73|556.43|558.63|556.33|22
1733991830000|2024-12-12 08:23:50|558.73|556.43|558.89|556.59|558.9|556.6|558.73|556.43|11
1733991840000|2024-12-12 08:24:00|558.88|556.58|558.92|556.62|558.93|556.63|558.88|556.58|13
1733991850000|2024-12-12 08:24:10|558.93|556.63|558.85|556.55|558.93|556.63|558.85|556.55|12
1733991860000|2024-12-12 08:24:20|558.84|556.54|558.69|556.39|558.84|556.54|558.64|556.34|15
1733991870000|2024-12-12 08:24:30|558.73|556.43|558.59|556.29|558.73|556.43|558.59|556.29|21
1733991880000|2024-12-12 08:24:40|558.61|556.31|558.66|556.36|558.7|556.4|558.59|556.29|19
1733991890000|2024-12-12 08:24:50|558.67|556.37|558.58|556.28|558.72|556.42|558.58|556.28|25
1733991900000|2024-12-12 08:25:00|558.65|556.35|558.52|556.22|558.65|556.35|558.45|556.15|26
1733991910000|2024-12-12 08:25:10|558.49|556.19|558.4|556.1|558.6|556.3|558.4|556.1|15
1733991920000|2024-12-12 08:25:20|558.41|556.11|558.53|556.23|558.56|556.26|558.35|556.05|27
1733991930000|2024-12-12 08:25:30|558.54|556.24|558.63|556.33|558.68|556.38|558.53|556.23|23
1733991940000|2024-12-12 08:25:40|558.66|556.36|558.58|556.28|558.77|556.47|558.55|556.25|24
1733991950000|2024-12-12 08:25:50|558.63|556.33|558.33|556.03|558.63|556.33|558.33|556.03|21
1733991960000|2024-12-12 08:26:00|558.27|555.97|558.32|556.02|558.35|556.05|558.24|555.94|21
1733991970000|2024-12-12 08:26:10|558.33|556.03|558.39|556.09|558.56|556.26|558.31|556.01|25
1733991980000|2024-12-12 08:26:20|558.42|556.12|558.52|556.22|558.6|556.3|558.42|556.12|12
1733991990000|2024-12-12 08:26:30|558.57|556.27|558.49|556.19|558.6|556.3|558.49|556.19|12
1733992000000|2024-12-12 08:26:40|558.52|556.22|558.88|556.58|558.88|556.58|558.51|556.21|20
1733992010000|2024-12-12 08:26:50|558.87|556.57|558.93|556.63|558.93|556.63|558.85|556.55|5
1733992020000|2024-12-12 08:27:00|558.88|556.58|558.92|556.62|558.92|556.62|558.88|556.58|3
1733992030000|2024-12-12 08:27:10|558.93|556.63|560.53|558.23|560.53|558.23|558.92|556.62|12
1733992040000|2024-12-12 08:27:20|560.54|558.24|560.62|558.32|560.75|558.45|560.41|558.11|27
1733992050000|2024-12-12 08:27:30|560.57|558.27|560.19|557.89|560.59|558.29|560.19|557.89|30
1733992060000|2024-12-12 08:27:40|560.18|557.88|560.13|557.83|560.19|557.89|559.97|557.67|24
1733992070000|2024-12-12 08:27:50|560.14|557.84|560.09|557.79|560.16|557.86|560.06|557.76|10
1733992080000|2024-12-12 08:28:00|560.1|557.8|560.2|557.9|560.2|557.9|560.1|557.8|16
1733992090000|2024-12-12 08:28:10|560.24|557.94|560.5|558.2|560.5|558.2|560.22|557.92|18
1733992100000|2024-12-12 08:28:20|560.52|558.22|560.58|558.28|560.58|558.28|560.51|558.21|8
1733992110000|2024-12-12 08:28:30|560.52|558.22|560.37|558.07|560.52|558.22|560.33|558.03|10
1733992120000|2024-12-12 08:28:40|560.38|558.08|560.34|558.04|560.51|558.21|560.34|558.04|18
1733992130000|2024-12-12 08:28:50|560.35|558.05|560.13|557.83|560.36|558.06|560.13|557.83|15
1733992140000|2024-12-12 08:29:00|560.11|557.81|559.7|557.4|560.11|557.81|559.69|557.39|22
1733992150000|2024-12-12 08:29:10|559.76|557.46|559.93|557.63|559.94|557.64|559.76|557.46|17
1733992160000|2024-12-12 08:29:20|559.82|557.52|559.98|557.68|560.11|557.81|559.78|557.48|25
1733992170000|2024-12-12 08:29:30|559.97|557.67|560.01|557.71|560.01|557.71|559.92|557.62|14
1733992180000|2024-12-12 08:29:40|560.13|557.83|559.86|557.56|560.13|557.83|559.82|557.52|19
1733992190000|2024-12-12 08:29:50|559.87|557.57|559.94|557.64|559.95|557.65|559.78|557.48|21
1733992200000|2024-12-12 08:30:00|559.93|557.63|559.72|557.42|559.98|557.68|559.72|557.42|18
1733992210000|2024-12-12 08:30:10|559.7|557.4|559.87|557.57|559.89|557.59|559.68|557.38|11
1733992220000|2024-12-12 08:30:20|559.82|557.52|560.19|557.89|560.19|557.89|559.74|557.44|20
1733992230000|2024-12-12 08:30:30|560.2|557.9|560.08|557.78|560.21|557.91|560.07|557.77|10
1733992240000|2024-12-12 08:30:40|560.07|557.77|560.08|557.78|560.13|557.83|559.98|557.68|18
1733992250000|2024-12-12 08:30:50|560.11|557.81|560.12|557.82|560.23|557.93|560.08|557.78|19
1733992260000|2024-12-12 08:31:00|560.11|557.81|559.57|557.27|560.19|557.89|559.56|557.26|23
1733992270000|2024-12-12 08:31:10|559.63|557.33|559.48|557.18|559.63|557.33|559.39|557.09|21
1733992280000|2024-12-12 08:31:20|559.47|557.17|559.56|557.26|559.57|557.27|559.46|557.16|18
1733992290000|2024-12-12 08:31:30|559.57|557.27|559.38|557.08|559.57|557.27|559.38|557.08|16
1733992300000|2024-12-12 08:31:40|559.37|557.07|559.37|557.07|559.37|557.07|559.37|557.07|1
1733992330000|2024-12-12 08:32:10|559.4|557.1|559.37|557.07|559.4|557.1|559.37|557.07|3
1733992340000|2024-12-12 08:32:20|559.38|557.08|559.55|557.25|559.55|557.25|559.38|557.08|15
1733992350000|2024-12-12 08:32:30|559.56|557.26|559.74|557.44|559.79|557.49|559.56|557.26|11
1733992360000|2024-12-12 08:32:40|559.71|557.41|559.73|557.43|559.74|557.44|559.71|557.41|13
1733992370000|2024-12-12 08:32:50|559.74|557.44|559.73|557.43|559.75|557.45|559.71|557.41|18
1733992380000|2024-12-12 08:33:00|559.72|557.42|559.89|557.59|560.04|557.74|559.58|557.28|26
1733992390000|2024-12-12 08:33:10|559.92|557.62|559.99|557.69|560.19|557.89|559.88|557.58|22
1733992400000|2024-12-12 08:33:20|559.97|557.67|559.87|557.57|559.99|557.69|559.6|557.3|28
1733992410000|2024-12-12 08:33:30|559.85|557.55|560.06|557.76|560.17|557.87|559.81|557.51|27
1733992420000|2024-12-12 08:33:40|560.08|557.78|560.29|557.99|560.4|558.1|560.06|557.76|22
1733992430000|2024-12-12 08:33:50|560.34|558.04|560.54|558.24|560.54|558.24|560.25|557.95|18
1733992440000|2024-12-12 08:34:00|560.53|558.23|560.26|557.96|560.53|558.23|560.24|557.94|20
1733992450000|2024-12-12 08:34:10|560.35|558.05|560.31|558.01|560.47|558.17|560.28|557.98|29
1733992460000|2024-12-12 08:34:20|560.35|558.05|560.35|558.05|560.41|558.11|560.29|557.99|26
1733992470000|2024-12-12 08:34:30|560.36|558.06|560.3|558|560.42|558.12|560.3|558|18
1733992480000|2024-12-12 08:34:40|560.33|558.03|560.16|557.86|560.33|558.03|560.16|557.86|12
1733992490000|2024-12-12 08:34:50|560.17|557.87|560.09|557.79|560.17|557.87|560.09|557.79|15
1733992500000|2024-12-12 08:35:00|560.1|557.8|559.58|557.28|560.1|557.8|559.58|557.28|19
1733992510000|2024-12-12 08:35:10|559.57|557.27|559.53|557.23|559.58|557.28|559.49|557.19|23
1733992520000|2024-12-12 08:35:20|559.52|557.22|559.58|557.28|559.6|557.3|559.39|557.09|18
1733992530000|2024-12-12 08:35:30|559.57|557.27|559.55|557.25|559.72|557.42|559.47|557.17|19
1733992540000|2024-12-12 08:35:40|559.54|557.24|559.74|557.44|559.77|557.47|559.54|557.24|16
1733992550000|2024-12-12 08:35:50|559.73|557.43|559.58|557.28|559.74|557.44|559.58|557.28|16
1733992560000|2024-12-12 08:36:00|559.57|557.27|559.45|557.15|559.57|557.27|559.37|557.07|7
1733992570000|2024-12-12 08:36:10|559.43|557.13|559.37|557.07|559.43|557.13|559.37|557.07|2
1733992580000|2024-12-12 08:36:20|559.43|557.13|559.58|557.28|559.6|557.3|559.43|557.13|6
1733992590000|2024-12-12 08:36:30|559.57|557.27|559.48|557.18|559.57|557.27|559.38|557.08|13
1733992600000|2024-12-12 08:36:40|559.51|557.21|559.59|557.29|559.68|557.38|559.47|557.17|13
1733992610000|2024-12-12 08:36:50|559.53|557.23|559.57|557.27|559.57|557.27|559.46|557.16|20
1733992620000|2024-12-12 08:37:00|559.55|557.25|559.51|557.21|559.6|557.3|559.45|557.15|16
1733992630000|2024-12-12 08:37:10|559.5|557.2|559.59|557.29|559.61|557.31|559.47|557.17|16
1733992640000|2024-12-12 08:37:20|559.57|557.27|559.56|557.26|559.69|557.39|559.54|557.24|24
1733992650000|2024-12-12 08:37:30|559.57|557.27|559.42|557.12|559.58|557.28|559.38|557.08|27
1733992660000|2024-12-12 08:37:40|559.41|557.11|559.37|557.07|559.41|557.11|559.37|557.07|2
1733992780000|2024-12-12 08:39:40|559.13|556.83|558.9|556.6|559.13|556.83|558.9|556.6|2
1733992790000|2024-12-12 08:39:50|558.75|556.45|558.58|556.28|558.75|556.45|558.54|556.24|19
1733992800000|2024-12-12 08:40:00|558.59|556.29|558.45|556.15|558.59|556.29|558.33|556.03|21
1733992810000|2024-12-12 08:40:10|558.44|556.14|558.72|556.42|558.73|556.43|558.43|556.13|24
1733992820000|2024-12-12 08:40:20|558.68|556.38|558.81|556.51|558.81|556.51|558.61|556.31|7
1733992830000|2024-12-12 08:40:30|558.78|556.48|558.67|556.37|558.81|556.51|558.66|556.36|25
1733992840000|2024-12-12 08:40:40|558.7|556.4|558.63|556.33|558.7|556.4|558.59|556.29|14
1733992850000|2024-12-12 08:40:50|558.67|556.37|558.64|556.34|558.81|556.51|558.56|556.26|21
1733992860000|2024-12-12 08:41:00|558.62|556.32|558.45|556.15|558.68|556.38|558.45|556.15|20
1733992870000|2024-12-12 08:41:10|558.52|556.22|558.41|556.11|558.56|556.26|558.39|556.09|25
1733992880000|2024-12-12 08:41:20|558.43|556.13|558.72|556.42|558.77|556.47|558.43|556.13|17
1733992890000|2024-12-12 08:41:30|558.74|556.44|558.72|556.42|558.78|556.48|558.66|556.36|12
1733992900000|2024-12-12 08:41:40|558.7|556.4|558.47|556.17|558.7|556.4|558.47|556.17|18
1733992910000|2024-12-12 08:41:50|558.48|556.18|558.43|556.13|558.48|556.18|558.34|556.04|16
1733992920000|2024-12-12 08:42:00|558.4|556.1|558.31|556.01|558.43|556.13|558.27|555.97|16
1733992930000|2024-12-12 08:42:10|558.29|555.99|558.23|555.93|558.31|556.01|558.16|555.86|27
1733992940000|2024-12-12 08:42:20|558.26|555.96|558.32|556.02|558.33|556.03|558.25|555.95|16
1733992950000|2024-12-12 08:42:30|558.3|556|558.26|555.96|558.32|556.02|558.24|555.94|18
1733992960000|2024-12-12 08:42:40|558.29|555.99|558.3|556|558.34|556.04|558.29|555.99|9
1733992970000|2024-12-12 08:42:50|558.31|556.01|558.37|556.07|558.4|556.1|558.31|556.01|9
1733992980000|2024-12-12 08:43:00|558.36|556.06|558.46|556.16|558.46|556.16|558.29|555.99|15
1733992990000|2024-12-12 08:43:10|558.44|556.14|558.4|556.1|558.44|556.14|558.37|556.07|12
1733993000000|2024-12-12 08:43:20|558.38|556.08|558.36|556.06|558.4|556.1|558.34|556.04|16
1733993010000|2024-12-12 08:43:30|558.35|556.05|558.46|556.16|558.46|556.16|558.35|556.05|5
1733993020000|2024-12-12 08:43:40|558.45|556.15|558.43|556.13|558.46|556.16|558.42|556.12|7
1733993030000|2024-12-12 08:43:50|558.41|556.11|558.45|556.15|558.45|556.15|558.41|556.11|10
1733993040000|2024-12-12 08:44:00|558.43|556.13|558.43|556.13|558.44|556.14|558.41|556.11|18
1733993050000|2024-12-12 08:44:10|558.42|556.12|558.43|556.13|558.43|556.13|558.39|556.09|14
1733993060000|2024-12-12 08:44:20|558.44|556.14|558.41|556.11|558.46|556.16|558.4|556.1|9
1733993070000|2024-12-12 08:44:30|558.39|556.09|558.39|556.09|558.41|556.11|558.38|556.08|9
1733993080000|2024-12-12 08:44:40|558.41|556.11|558.35|556.05|558.41|556.11|558.34|556.04|17
1733993090000|2024-12-12 08:44:50|558.37|556.07|558.37|556.07|558.4|556.1|558.33|556.03|17
1733993100000|2024-12-12 08:45:00|558.41|556.11|558.42|556.12|558.45|556.15|558.39|556.09|10
1733993110000|2024-12-12 08:45:10|558.39|556.09|558.41|556.11|558.41|556.11|558.34|556.04|24
1733993120000|2024-12-12 08:45:20|558.4|556.1|558.46|556.16|558.46|556.16|558.4|556.1|9
1733993160000|2024-12-12 08:46:00|558.4|556.1|558.33|556.03|558.42|556.12|558.33|556.03|8
1733993170000|2024-12-12 08:46:10|558.32|556.02|558.41|556.11|558.41|556.11|558.18|555.88|22
1733993180000|2024-12-12 08:46:20|558.38|556.08|558.31|556.01|558.38|556.08|558.25|555.95|21
1733993190000|2024-12-12 08:46:30|558.3|556|558.08|555.78|558.3|556|558.07|555.77|31
1733993200000|2024-12-12 08:46:40|558.04|555.74|557.97|555.67|558.07|555.77|557.8|555.5|32
1733993210000|2024-12-12 08:46:50|557.94|555.64|558.05|555.75|558.08|555.78|557.91|555.61|27
1733993220000|2024-12-12 08:47:00|558.04|555.74|557.9|555.6|558.17|555.87|557.9|555.6|22
1733993230000|2024-12-12 08:47:10|557.89|555.59|558.04|555.74|558.05|555.75|557.89|555.59|26
1733993240000|2024-12-12 08:47:20|558.03|555.73|558.17|555.87|558.17|555.87|558.03|555.73|9
1733993250000|2024-12-12 08:47:30|558.21|555.91|558.21|555.91|558.21|555.91|558.2|555.9|3
1733993260000|2024-12-12 08:47:40|558.2|555.9|558.22|555.92|558.22|555.92|558.2|555.9|5
1733993300000|2024-12-12 08:48:20|558.29|555.99|558.57|556.27|558.57|556.27|558.29|555.99|5
1733993310000|2024-12-12 08:48:30|558.58|556.28|558.71|556.41|558.71|556.41|558.58|556.28|2
1733993330000|2024-12-12 08:48:50|558.76|556.46|558.82|556.52|558.82|556.52|558.76|556.46|2
1733993380000|2024-12-12 08:49:40|558.79|556.49|558.8|556.5|558.82|556.52|558.74|556.44|8
1733993390000|2024-12-12 08:49:50|558.82|556.52|558.82|556.52|558.82|556.52|558.8|556.5|3
1733993400000|2024-12-12 08:50:00|558.8|556.5|558.82|556.52|558.82|556.52|558.8|556.5|7
1733993410000|2024-12-12 08:50:10|558.81|556.51|558.81|556.51|558.82|556.52|558.81|556.51|3
1733993420000|2024-12-12 08:50:20|558.82|556.52|558.76|556.46|558.82|556.52|558.63|556.33|23
1733993430000|2024-12-12 08:50:30|558.77|556.47|558.8|556.5|558.81|556.51|558.75|556.45|7
1733993440000|2024-12-12 08:50:40|558.79|556.49|558.82|556.52|558.82|556.52|558.79|556.49|3
1733993520000|2024-12-12 08:52:00|558.9|556.6|558.98|556.68|558.98|556.68|558.9|556.6|2
1733993560000|2024-12-12 08:52:40|558.96|556.66|558.78|556.48|558.98|556.68|558.71|556.41|14
1733993570000|2024-12-12 08:52:50|558.74|556.44|558.69|556.39|558.76|556.46|558.68|556.38|12
1733993580000|2024-12-12 08:53:00|558.71|556.41|558.45|556.15|558.71|556.41|558.43|556.13|23
1733993590000|2024-12-12 08:53:10|558.43|556.13|558.34|556.04|558.44|556.14|558.29|555.99|16
1733993600000|2024-12-12 08:53:20|558.33|556.03|558.44|556.14|558.45|556.15|558.33|556.03|19
1733993610000|2024-12-12 08:53:30|558.45|556.15|558.55|556.25|558.57|556.27|558.45|556.15|17
1733993620000|2024-12-12 08:53:40|558.54|556.24|558.65|556.35|558.65|556.35|558.54|556.24|8
1733993630000|2024-12-12 08:53:50|558.64|556.34|558.62|556.32|558.64|556.34|558.62|556.32|2
1733993640000|2024-12-12 08:54:00|558.6|556.3|558.65|556.35|558.65|556.35|558.6|556.3|7
1733993680000|2024-12-12 08:54:40|558.63|556.33|558.65|556.35|558.65|556.35|558.63|556.33|10
1733993690000|2024-12-12 08:54:50|558.64|556.34|558.65|556.35|558.65|556.35|558.58|556.28|4
1733993710000|2024-12-12 08:55:10|558.63|556.33|558.46|556.16|558.63|556.33|558.46|556.16|11
1733993720000|2024-12-12 08:55:20|558.43|556.13|558.43|556.13|558.46|556.16|558.42|556.12|9
1733993730000|2024-12-12 08:55:30|558.42|556.12|558.59|556.29|558.63|556.33|558.42|556.12|19
1733993740000|2024-12-12 08:55:40|558.58|556.28|558.53|556.23|558.6|556.3|558.52|556.22|13
1733993750000|2024-12-12 08:55:50|558.52|556.22|558.59|556.29|558.59|556.29|558.5|556.2|15
1733993760000|2024-12-12 08:56:00|558.6|556.3|558.4|556.1|558.6|556.3|558.38|556.08|18
1733993770000|2024-12-12 08:56:10|558.41|556.11|558.42|556.12|558.42|556.12|558.35|556.05|7
1733993780000|2024-12-12 08:56:20|558.39|556.09|558.65|556.35|558.65|556.35|558.39|556.09|15
1733993870000|2024-12-12 08:57:50|558.63|556.33|558.57|556.27|558.63|556.33|558.54|556.24|6
1733993880000|2024-12-12 08:58:00|558.54|556.24|558.65|556.35|558.65|556.35|558.52|556.22|13
1733993910000|2024-12-12 08:58:30|558.62|556.32|558.61|556.31|558.62|556.32|558.61|556.31|14
1733993920000|2024-12-12 08:58:40|558.62|556.32|558.46|556.16|558.62|556.32|558.44|556.14|15
1733993930000|2024-12-12 08:58:50|558.47|556.17|558.5|556.2|558.5|556.2|558.47|556.17|3
1733993940000|2024-12-12 08:59:00|558.51|556.21|558.58|556.28|558.58|556.28|558.51|556.21|6
1733993950000|2024-12-12 08:59:10|558.57|556.27|558.64|556.34|558.64|556.34|558.46|556.16|15
1733993960000|2024-12-12 08:59:20|558.62|556.32|558.64|556.34|558.64|556.34|558.6|556.3|9
1733993970000|2024-12-12 08:59:30|558.59|556.29|558.45|556.15|558.59|556.29|558.43|556.13|12
1733993980000|2024-12-12 08:59:40|558.44|556.14|558.43|556.13|558.44|556.14|558.36|556.06|19
1733993990000|2024-12-12 08:59:50|558.58|556.28|558.6|556.3|558.63|556.33|558.55|556.25|14
1733994000000|2024-12-12 09:00:00|558.5|556.2|558.61|556.31|558.63|556.33|558.41|556.11|25
1733994010000|2024-12-12 09:00:10|558.6|556.3|558.65|556.35|558.65|556.35|558.6|556.3|9
1733994040000|2024-12-12 09:00:40|558.74|556.44|558.87|556.57|558.87|556.57|558.74|556.44|4
1733994050000|2024-12-12 09:00:50|558.95|556.65|558.95|556.65|558.95|556.65|558.95|556.65|1
1733994090000|2024-12-12 09:01:30|558.92|556.62|558.86|556.56|558.92|556.62|558.74|556.44|26
1733994100000|2024-12-12 09:01:40|558.9|556.6|558.8|556.5|558.9|556.6|558.76|556.46|16
1733994110000|2024-12-12 09:01:50|558.79|556.49|558.89|556.59|558.91|556.61|558.73|556.43|23
1733994120000|2024-12-12 09:02:00|558.88|556.58|558.86|556.56|558.91|556.61|558.77|556.47|27
1733994130000|2024-12-12 09:02:10|558.83|556.53|558.87|556.57|558.91|556.61|558.83|556.53|13
1733994140000|2024-12-12 09:02:20|558.86|556.56|558.83|556.53|558.86|556.56|558.77|556.47|29
1733994150000|2024-12-12 09:02:30|558.82|556.52|558.65|556.35|558.83|556.53|558.64|556.34|19
1733994160000|2024-12-12 09:02:40|558.64|556.34|558.8|556.5|558.8|556.5|558.63|556.33|15
1733994170000|2024-12-12 09:02:50|558.72|556.42|558.73|556.43|558.75|556.45|558.66|556.36|15
1733994180000|2024-12-12 09:03:00|558.75|556.45|558.87|556.57|558.88|556.58|558.69|556.39|19
1733994190000|2024-12-12 09:03:10|558.88|556.58|558.9|556.6|558.9|556.6|558.87|556.57|11
1733994200000|2024-12-12 09:03:20|558.91|556.61|558.95|556.65|558.95|556.65|558.89|556.59|8
1733994230000|2024-12-12 09:03:50|559.03|556.73|559.21|556.91|559.21|556.91|559.03|556.73|5
1733994250000|2024-12-12 09:04:10|559.22|556.92|559.22|556.92|559.22|556.92|559.22|556.92|1
1733994260000|2024-12-12 09:04:20|559.24|556.94|559.72|557.42|559.72|557.42|559.24|556.94|6
1733994280000|2024-12-12 09:04:40|559.89|557.59|560.07|557.77|560.07|557.77|559.89|557.59|2
1733994320000|2024-12-12 09:05:20|560.01|557.71|560.01|557.71|560.03|557.73|559.89|557.59|18
1733994330000|2024-12-12 09:05:30|560|557.7|560.07|557.77|560.07|557.77|559.9|557.6|17
1733994340000|2024-12-12 09:05:40|560.09|557.79|560.32|558.02|560.32|558.02|560.09|557.79|4
1733994370000|2024-12-12 09:06:10|560.29|557.99|560.29|557.99|560.31|558.01|560.27|557.97|13
1733994380000|2024-12-12 09:06:20|560.3|558|560.32|558.02|560.32|558.02|560.29|557.99|4
1733994390000|2024-12-12 09:06:30|560.3|558|560.27|557.97|560.3|558|560.25|557.95|11
1733994400000|2024-12-12 09:06:40|560.26|557.96|560.2|557.9|560.26|557.96|560.14|557.84|25
1733994410000|2024-12-12 09:06:50|560.19|557.89|560.07|557.77|560.23|557.93|560.07|557.77|18
1733994420000|2024-12-12 09:07:00|560.06|557.76|559.88|557.58|560.06|557.76|559.87|557.57|20
1733994430000|2024-12-12 09:07:10|559.89|557.59|559.73|557.43|559.89|557.59|559.57|557.27|32
1733994440000|2024-12-12 09:07:20|559.74|557.44|559.74|557.44|559.92|557.62|559.74|557.44|26
1733994450000|2024-12-12 09:07:30|559.73|557.43|559.57|557.27|559.87|557.57|559.56|557.26|27
1733994460000|2024-12-12 09:07:40|559.58|557.28|559.55|557.25|559.6|557.3|559.54|557.24|12
1733994470000|2024-12-12 09:07:50|559.56|557.26|559.52|557.22|559.56|557.26|559.51|557.21|9
1733994480000|2024-12-12 09:08:00|559.62|557.32|559.45|557.15|559.63|557.33|559.45|557.15|14
1733994490000|2024-12-12 09:08:10|559.4|557.1|559.38|557.08|559.51|557.21|559.38|557.08|20
1733994500000|2024-12-12 09:08:20|559.37|557.07|559.67|557.37|559.72|557.42|559.37|557.07|19
1733994510000|2024-12-12 09:08:30|559.68|557.38|559.41|557.11|559.68|557.38|559.41|557.11|22
1733994520000|2024-12-12 09:08:40|559.4|557.1|559.33|557.03|559.45|557.15|559.29|556.99|23
1733994530000|2024-12-12 09:08:50|559.32|557.02|559.56|557.26|559.56|557.26|559.32|557.02|27
1733994540000|2024-12-12 09:09:00|559.54|557.24|559.52|557.22|559.67|557.37|559.5|557.2|25
1733994550000|2024-12-12 09:09:10|559.49|557.19|559.32|557.02|559.49|557.19|559.29|556.99|25
1733994560000|2024-12-12 09:09:20|559.31|557.01|559.29|556.99|559.33|557.03|559.27|556.97|19
1733994570000|2024-12-12 09:09:30|559.3|557|559.3|557|559.37|557.07|559.27|556.97|24
1733994580000|2024-12-12 09:09:40|559.32|557.02|559.4|557.1|559.43|557.13|559.3|557|27
1733994590000|2024-12-12 09:09:50|559.39|557.09|559.36|557.06|559.43|557.13|559.33|557.03|23
1733994600000|2024-12-12 09:10:00|559.35|557.05|559.31|557.01|559.45|557.15|559.31|557.01|20
1733994610000|2024-12-12 09:10:10|559.32|557.02|559.3|557|559.32|557.02|559.13|556.83|21
1733994620000|2024-12-12 09:10:20|559.31|557.01|559.46|557.16|559.46|557.16|559.3|557|31
1733994630000|2024-12-12 09:10:30|559.45|557.15|559.37|557.07|559.47|557.17|559.32|557.02|24
1733994640000|2024-12-12 09:10:40|559.32|557.02|559.21|556.91|559.32|557.02|559.21|556.91|9
1733994650000|2024-12-12 09:10:50|559.23|556.93|559.19|556.89|559.31|557.01|559.19|556.89|24
1733994660000|2024-12-12 09:11:00|559.18|556.88|558.93|556.63|559.22|556.92|558.9|556.6|13
1733994670000|2024-12-12 09:11:10|558.91|556.61|558.9|556.6|558.99|556.69|558.82|556.52|20
1733994680000|2024-12-12 09:11:20|558.91|556.61|558.85|556.55|558.93|556.63|558.79|556.49|20
1733994690000|2024-12-12 09:11:30|558.87|556.57|558.8|556.5|558.95|556.65|558.79|556.49|28
1733994700000|2024-12-12 09:11:40|558.77|556.47|558.88|556.58|558.88|556.58|558.72|556.42|23
1733994710000|2024-12-12 09:11:50|558.87|556.57|558.88|556.58|558.9|556.6|558.83|556.53|19
1733994720000|2024-12-12 09:12:00|558.89|556.59|558.86|556.56|559.03|556.73|558.86|556.56|25
1733994730000|2024-12-12 09:12:10|558.88|556.58|558.87|556.57|558.93|556.63|558.84|556.54|20
1733994740000|2024-12-12 09:12:20|558.86|556.56|558.8|556.5|559.05|556.75|558.8|556.5|22
1733994750000|2024-12-12 09:12:30|558.78|556.48|558.76|556.46|558.8|556.5|558.68|556.38|21
1733994760000|2024-12-12 09:12:40|558.78|556.48|558.76|556.46|558.87|556.57|558.69|556.39|13
1733994770000|2024-12-12 09:12:50|558.82|556.52|558.7|556.4|558.83|556.53|558.69|556.39|21
1733994780000|2024-12-12 09:13:00|558.71|556.41|558.64|556.34|558.71|556.41|558.58|556.28|24
1733994790000|2024-12-12 09:13:10|558.66|556.36|558.62|556.32|558.69|556.39|558.43|556.13|23
1733994800000|2024-12-12 09:13:20|558.61|556.31|558.71|556.41|558.74|556.44|558.61|556.31|29
1733994810000|2024-12-12 09:13:30|558.7|556.4|558.75|556.45|558.77|556.47|558.68|556.38|25
1733994820000|2024-12-12 09:13:40|558.74|556.44|558.7|556.4|558.84|556.54|558.64|556.34|26
1733994830000|2024-12-12 09:13:50|558.69|556.39|558.73|556.43|558.79|556.49|558.69|556.39|24
1733994840000|2024-12-12 09:14:00|558.77|556.47|558.69|556.39|558.79|556.49|558.66|556.36|25
1733994850000|2024-12-12 09:14:10|558.68|556.38|558.77|556.47|558.82|556.52|558.67|556.37|21
1733994860000|2024-12-12 09:14:20|558.79|556.49|558.91|556.61|558.91|556.61|558.78|556.48|18
1733994870000|2024-12-12 09:14:30|558.92|556.62|558.79|556.49|558.92|556.62|558.79|556.49|17
1733994880000|2024-12-12 09:14:40|558.78|556.48|558.71|556.41|558.79|556.49|558.69|556.39|19
1733994890000|2024-12-12 09:14:50|558.72|556.42|558.66|556.36|558.75|556.45|558.66|556.36|18
1733994900000|2024-12-12 09:15:00|558.58|556.28|558.62|556.32|558.67|556.37|558.56|556.26|23
1733994910000|2024-12-12 09:15:10|558.61|556.31|558.59|556.29|558.64|556.34|558.57|556.27|17
1733994920000|2024-12-12 09:15:20|558.6|556.3|558.58|556.28|558.61|556.31|558.58|556.28|10
1733994930000|2024-12-12 09:15:30|558.59|556.29|558.39|556.09|558.6|556.3|558.39|556.09|14
1733994940000|2024-12-12 09:15:40|558.4|556.1|558.46|556.16|558.53|556.23|558.4|556.1|20
1733994950000|2024-12-12 09:15:50|558.47|556.17|558.69|556.39|558.7|556.4|558.47|556.17|21
1733994960000|2024-12-12 09:16:00|558.66|556.36|558.77|556.47|558.77|556.47|558.61|556.31|21
1733994970000|2024-12-12 09:16:10|558.78|556.48|558.78|556.48|558.78|556.48|558.78|556.48|1
1733995000000|2024-12-12 09:16:40|558.76|556.46|558.77|556.47|558.77|556.47|558.76|556.46|6
1733995010000|2024-12-12 09:16:50|558.78|556.48|558.78|556.48|558.78|556.48|558.78|556.48|1
1733995050000|2024-12-12 09:17:30|558.83|556.53|558.99|556.69|558.99|556.69|558.83|556.53|4
1733995090000|2024-12-12 09:18:10|559.06|556.76|559.14|556.84|559.14|556.84|559.06|556.76|2
1733995110000|2024-12-12 09:18:30|559.58|557.28|559.54|557.24|559.58|557.28|559.54|557.24|4
1733995130000|2024-12-12 09:18:50|559.51|557.21|559.49|557.19|559.52|557.22|559.49|557.19|4
1733995140000|2024-12-12 09:19:00|559.5|557.2|559.54|557.24|559.56|557.26|559.5|557.2|9
1733995150000|2024-12-12 09:19:10|559.55|557.25|559.52|557.22|559.55|557.25|559.52|557.22|8
1733995160000|2024-12-12 09:19:20|559.49|557.19|559.23|556.93|559.49|557.19|559.22|556.92|12
1733995170000|2024-12-12 09:19:30|559.26|556.96|559.23|556.93|559.27|556.97|559.23|556.93|5
1733995180000|2024-12-12 09:19:40|559.24|556.94|559.41|557.11|559.41|557.11|559.24|556.94|9
1733995190000|2024-12-12 09:19:50|559.4|557.1|558.93|556.63|559.4|557.1|558.92|556.62|15
1733995200000|2024-12-12 09:20:00|558.94|556.64|558.51|556.21|558.94|556.64|558.47|556.17|29
1733995210000|2024-12-12 09:20:10|558.5|556.2|558.31|556.01|558.53|556.23|558.31|556.01|23
1733995220000|2024-12-12 09:20:20|558.32|556.02|557.93|555.63|558.32|556.02|557.85|555.55|23
1733995230000|2024-12-12 09:20:30|557.91|555.61|558.09|555.79|558.26|555.96|557.9|555.6|17
1733995240000|2024-12-12 09:20:40|558.05|555.75|558.16|555.86|558.36|556.06|558.05|555.75|21
1733995250000|2024-12-12 09:20:50|558.22|555.92|557.87|555.57|558.22|555.92|557.85|555.55|32
1733995260000|2024-12-12 09:21:00|557.89|555.59|558.29|555.99|558.29|555.99|557.89|555.59|22
1733995280000|2024-12-12 09:21:20|558.39|556.09|558.51|556.21|558.51|556.21|558.39|556.09|3
1733995300000|2024-12-12 09:21:40|558.5|556.2|558.46|556.16|558.5|556.2|558.46|556.16|3
1733995310000|2024-12-12 09:21:50|558.47|556.17|558.32|556.02|558.5|556.2|558.3|556|15
1733995320000|2024-12-12 09:22:00|558.31|556.01|558.49|556.19|558.51|556.21|558.3|556|16
1733995330000|2024-12-12 09:22:10|558.48|556.18|558.37|556.07|558.49|556.19|558.37|556.07|14
1733995340000|2024-12-12 09:22:20|558.36|556.06|558.18|555.88|558.45|556.15|558.17|555.87|27
1733995350000|2024-12-12 09:22:30|558.2|555.9|558.35|556.05|558.41|556.11|558.2|555.9|23
1733995360000|2024-12-12 09:22:40|558.36|556.06|558.47|556.17|558.47|556.17|558.36|556.06|17
1733995370000|2024-12-12 09:22:50|558.45|556.15|558.46|556.16|558.46|556.16|558.45|556.15|2
1733995380000|2024-12-12 09:23:00|558.47|556.17|558.47|556.17|558.5|556.2|558.45|556.15|8
1733995390000|2024-12-12 09:23:10|558.46|556.16|558.5|556.2|558.5|556.2|558.46|556.16|9
1733995400000|2024-12-12 09:23:20|558.49|556.19|558.24|555.94|558.5|556.2|558.24|555.94|21
1733995410000|2024-12-12 09:23:30|558.14|555.84|558.46|556.16|558.46|556.16|558.14|555.84|15
1733995420000|2024-12-12 09:23:40|558.49|556.19|558.51|556.21|558.51|556.21|558.48|556.18|7
1733995450000|2024-12-12 09:24:10|558.53|556.23|558.56|556.26|558.56|556.26|558.53|556.23|2
1733995470000|2024-12-12 09:24:30|558.66|556.36|558.77|556.47|558.77|556.47|558.66|556.36|2
1733995480000|2024-12-12 09:24:40|558.8|556.5|558.83|556.53|558.83|556.53|558.8|556.5|2
1733995490000|2024-12-12 09:24:50|558.84|556.54|559.22|556.92|559.22|556.92|558.84|556.54|6
1733995500000|2024-12-12 09:25:00|559.24|556.94|559.6|557.3|559.6|557.3|559.24|556.94|2
1733995510000|2024-12-12 09:25:10|559.59|557.29|559.57|557.27|559.59|557.29|559.49|557.19|16
1733995520000|2024-12-12 09:25:20|559.58|557.28|559.57|557.27|559.6|557.3|559.56|557.26|13
1733995530000|2024-12-12 09:25:30|559.56|557.26|559.4|557.1|559.56|557.26|559.4|557.1|6
1733995540000|2024-12-12 09:25:40|559.41|557.11|559.45|557.15|559.49|557.19|559.41|557.11|10
1733995550000|2024-12-12 09:25:50|559.46|557.16|559.35|557.05|559.54|557.24|559.35|557.05|15
1733995560000|2024-12-12 09:26:00|559.33|557.03|559.23|556.93|559.36|557.06|559.06|556.76|16
1733995570000|2024-12-12 09:26:10|559.22|556.92|559.18|556.88|559.22|556.92|559.08|556.78|20
1733995580000|2024-12-12 09:26:20|559.19|556.89|559.34|557.04|559.34|557.04|559.19|556.89|17
1733995590000|2024-12-12 09:26:30|559.33|557.03|559.4|557.1|559.47|557.17|559.31|557.01|20
1733995600000|2024-12-12 09:26:40|559.39|557.09|559.26|556.96|559.4|557.1|559.26|556.96|14
1733995610000|2024-12-12 09:26:50|559.3|557|559.44|557.14|559.44|557.14|559.27|556.97|21
1733995620000|2024-12-12 09:27:00|559.42|557.12|559.44|557.14|559.44|557.14|559.39|557.09|6
1733995630000|2024-12-12 09:27:10|559.38|557.08|559.31|557.01|559.44|557.14|559.27|556.97|10
1733995640000|2024-12-12 09:27:20|559.32|557.02|559.24|556.94|559.32|557.02|559.24|556.94|16
1733995650000|2024-12-12 09:27:30|559.19|556.89|559.01|556.71|559.19|556.89|558.99|556.69|17
1733995660000|2024-12-12 09:27:40|559|556.7|558.83|556.53|559|556.7|558.81|556.51|12
1733995670000|2024-12-12 09:27:50|558.82|556.52|558.71|556.41|558.82|556.52|558.7|556.4|14
1733995680000|2024-12-12 09:28:00|558.7|556.4|558.73|556.43|558.73|556.43|558.7|556.4|16
1733995690000|2024-12-12 09:28:10|558.71|556.41|558.64|556.34|558.78|556.48|558.64|556.34|22
1733995700000|2024-12-12 09:28:20|558.54|556.24|558.74|556.44|558.8|556.5|558.54|556.24|15
1733995710000|2024-12-12 09:28:30|558.73|556.43|558.48|556.18|558.73|556.43|558.43|556.13|17
1733995720000|2024-12-12 09:28:40|558.56|556.26|558.8|556.5|558.82|556.52|558.56|556.26|19
1733995730000|2024-12-12 09:28:50|558.79|556.49|558.83|556.53|558.84|556.54|558.77|556.47|15
1733995740000|2024-12-12 09:29:00|558.86|556.56|558.96|556.66|558.97|556.67|558.8|556.5|17
1733995750000|2024-12-12 09:29:10|558.99|556.69|559.05|556.75|559.05|556.75|558.96|556.66|17
1733995760000|2024-12-12 09:29:20|559.06|556.76|559.05|556.75|559.06|556.76|559.05|556.75|4
1733995770000|2024-12-12 09:29:30|559.06|556.76|559.07|556.77|559.08|556.78|559.05|556.75|8
1733995780000|2024-12-12 09:29:40|559.06|556.76|559.04|556.74|559.07|556.77|559.04|556.74|4
1733995790000|2024-12-12 09:29:50|559.05|556.75|559.05|556.75|559.06|556.76|559.04|556.74|7
1733995800000|2024-12-12 09:30:00|559.03|556.73|558.71|556.41|559.03|556.73|558.71|556.41|17
1733995810000|2024-12-12 09:30:10|558.67|556.37|558.65|556.35|558.67|556.37|558.64|556.34|14
1733995820000|2024-12-12 09:30:20|558.64|556.34|558.51|556.21|558.64|556.34|558.34|556.04|24
1733995830000|2024-12-12 09:30:30|558.49|556.19|558.41|556.11|558.54|556.24|558.41|556.11|18
1733995840000|2024-12-12 09:30:40|558.4|556.1|558.42|556.12|558.42|556.12|558.32|556.02|22
1733995850000|2024-12-12 09:30:50|558.54|556.24|558.25|555.95|558.54|556.24|558.23|555.93|28
1733995860000|2024-12-12 09:31:00|558.27|555.97|558.38|556.08|558.58|556.28|558.26|555.96|25
1733995870000|2024-12-12 09:31:10|558.39|556.09|558.23|555.93|558.39|556.09|558.22|555.92|26
1733995880000|2024-12-12 09:31:20|558.24|555.94|558.16|555.86|558.24|555.94|558.16|555.86|4
1733995900000|2024-12-12 09:31:40|558.23|555.93|558.19|555.89|558.23|555.93|558.19|555.89|7
1733995910000|2024-12-12 09:31:50|558.2|555.9|558.3|556|558.36|556.06|558.2|555.9|25
1733995920000|2024-12-12 09:32:00|558.29|555.99|558.21|555.91|558.47|556.17|558.2|555.9|25
1733995930000|2024-12-12 09:32:10|558.2|555.9|558.34|556.04|558.45|556.15|558.16|555.86|24
1733995940000|2024-12-12 09:32:20|558.33|556.03|558.16|555.86|558.38|556.08|558.16|555.86|19
1733996040000|2024-12-12 09:34:00|557.88|555.58|557.61|555.31|557.88|555.58|557.61|555.31|3
1733996050000|2024-12-12 09:34:10|557.52|555.22|557.42|555.12|557.52|555.22|557.32|555.02|28
1733996060000|2024-12-12 09:34:20|557.41|555.11|557.32|555.02|557.44|555.14|557.29|554.99|27
1733996070000|2024-12-12 09:34:30|557.33|555.03|557.2|554.9|557.33|555.03|557.15|554.85|19
1733996080000|2024-12-12 09:34:40|557.21|554.91|557.21|554.91|557.26|554.96|557.19|554.89|17
1733996090000|2024-12-12 09:34:50|557.23|554.93|557.36|555.06|557.36|555.06|557.23|554.93|15
1733996100000|2024-12-12 09:35:00|557.35|555.05|557.66|555.36|557.66|555.36|557.34|555.04|28
1733996110000|2024-12-12 09:35:10|557.68|555.38|557.86|555.56|557.9|555.6|557.68|555.38|29
1733996120000|2024-12-12 09:35:20|557.87|555.57|557.8|555.5|557.96|555.66|557.8|555.5|22
1733996130000|2024-12-12 09:35:30|557.79|555.49|557.5|555.2|557.79|555.49|557.5|555.2|25
1733996140000|2024-12-12 09:35:40|557.51|555.21|557.6|555.3|557.65|555.35|557.46|555.16|18
1733996150000|2024-12-12 09:35:50|557.62|555.32|557.47|555.17|557.64|555.34|557.38|555.08|22
1733996160000|2024-12-12 09:36:00|557.46|555.16|557.4|555.1|557.46|555.16|557.4|555.1|20
1733996170000|2024-12-12 09:36:10|557.41|555.11|557.18|554.88|557.41|555.11|557.16|554.86|13
1733996180000|2024-12-12 09:36:20|557.16|554.86|557.12|554.82|557.16|554.86|557.1|554.8|17
1733996190000|2024-12-12 09:36:30|557.11|554.81|557.16|554.86|557.37|555.07|557.09|554.79|22
1733996200000|2024-12-12 09:36:40|557.15|554.85|556.99|554.69|557.16|554.86|556.95|554.65|15
1733996210000|2024-12-12 09:36:50|557.01|554.71|557.07|554.77|557.07|554.77|556.92|554.62|22
1733996220000|2024-12-12 09:37:00|557.09|554.79|556.96|554.66|557.16|554.86|556.94|554.64|29
1733996230000|2024-12-12 09:37:10|556.94|554.64|556.75|554.45|556.96|554.66|556.71|554.41|23
1733996240000|2024-12-12 09:37:20|556.72|554.42|556.91|554.61|556.92|554.62|556.65|554.35|22
1733996250000|2024-12-12 09:37:30|556.9|554.6|556.87|554.57|557|554.7|556.82|554.52|27
1733996260000|2024-12-12 09:37:40|556.86|554.56|556.95|554.65|557.09|554.79|556.84|554.54|17
1733996270000|2024-12-12 09:37:50|556.93|554.63|557.1|554.8|557.1|554.8|556.91|554.61|24
1733996280000|2024-12-12 09:38:00|557.08|554.78|556.96|554.66|557.17|554.87|556.96|554.66|29
1733996290000|2024-12-12 09:38:10|556.95|554.65|556.98|554.68|556.99|554.69|556.81|554.51|23
1733996300000|2024-12-12 09:38:20|556.96|554.66|557.01|554.71|557.01|554.71|556.92|554.62|27
1733996310000|2024-12-12 09:38:30|557|554.7|556.87|554.57|557|554.7|556.85|554.55|20
1733996320000|2024-12-12 09:38:40|556.88|554.58|556.74|554.44|556.97|554.67|556.72|554.42|32
1733996330000|2024-12-12 09:38:50|556.73|554.43|556.53|554.23|556.73|554.43|556.48|554.18|20
1733996340000|2024-12-12 09:39:00|556.52|554.22|556.61|554.31|556.65|554.35|556.25|553.95|27
1733996350000|2024-12-12 09:39:10|556.65|554.35|556.65|554.35|556.65|554.35|556.65|554.35|1
1733996400000|2024-12-12 09:40:00|556.61|554.31|556.61|554.31|556.65|554.35|556.56|554.26|15
1733996410000|2024-12-12 09:40:10|556.6|554.3|556.4|554.1|556.6|554.3|556.33|554.03|24
1733996420000|2024-12-12 09:40:20|556.41|554.11|556.36|554.06|556.42|554.12|556.29|553.99|17
1733996430000|2024-12-12 09:40:30|556.38|554.08|556.45|554.15|556.54|554.24|556.38|554.08|13
1733996440000|2024-12-12 09:40:40|556.44|554.14|556.45|554.15|556.45|554.15|556.42|554.12|18
1733996450000|2024-12-12 09:40:50|556.44|554.14|556.42|554.12|556.55|554.25|556.4|554.1|17
1733996460000|2024-12-12 09:41:00|556.41|554.11|556.09|553.79|556.49|554.19|556.06|553.76|30
1733996470000|2024-12-12 09:41:10|556.1|553.8|555.85|553.55|556.14|553.84|555.76|553.46|25
1733996480000|2024-12-12 09:41:20|555.86|553.56|555.9|553.6|556.1|553.8|555.86|553.56|25
1733996490000|2024-12-12 09:41:30|555.97|553.67|556.03|553.73|556.06|553.76|555.96|553.66|13
1733996500000|2024-12-12 09:41:40|556|553.7|555.74|553.44|556.03|553.73|555.72|553.42|18
1733996510000|2024-12-12 09:41:50|555.82|553.52|555.76|553.46|555.89|553.59|555.76|553.46|14
1733996520000|2024-12-12 09:42:00|555.73|553.43|555.92|553.62|555.98|553.68|555.73|553.43|10
1733996530000|2024-12-12 09:42:10|555.9|553.6|555.56|553.26|555.9|553.6|555.56|553.26|23
1733996540000|2024-12-12 09:42:20|555.58|553.28|555.53|553.23|555.58|553.28|555.49|553.19|16
1733996550000|2024-12-12 09:42:30|555.55|553.25|555.5|553.2|555.65|553.35|555.5|553.2|17
1733996560000|2024-12-12 09:42:40|555.49|553.19|555.51|553.21|555.62|553.32|555.44|553.14|19
1733996570000|2024-12-12 09:42:50|555.49|553.19|555.57|553.27|555.72|553.42|555.48|553.18|18
1733996580000|2024-12-12 09:43:00|555.61|553.31|555.47|553.17|555.68|553.38|555.47|553.17|20
1733996590000|2024-12-12 09:43:10|555.48|553.18|555.26|552.96|555.48|553.18|555.26|552.96|12
1733996600000|2024-12-12 09:43:20|555.28|552.98|555.3|553|555.33|553.03|555.28|552.98|8
1733996610000|2024-12-12 09:43:30|555.38|553.08|555.28|552.98|555.45|553.15|555.26|552.96|18
1733996620000|2024-12-12 09:43:40|555.29|552.99|555.33|553.03|555.41|553.11|555.26|552.96|22
1733996630000|2024-12-12 09:43:50|555.43|553.13|555.52|553.22|555.55|553.25|555.36|553.06|30
1733996640000|2024-12-12 09:44:00|555.53|553.23|555.64|553.34|555.64|553.34|555.53|553.23|11
1733996650000|2024-12-12 09:44:10|555.66|553.36|555.62|553.32|555.66|553.36|555.62|553.32|13
1733996660000|2024-12-12 09:44:20|555.63|553.33|555.64|553.34|555.66|553.36|555.62|553.32|12
1733996670000|2024-12-12 09:44:30|555.63|553.33|555.66|553.36|555.66|553.36|555.62|553.32|11
1733996710000|2024-12-12 09:45:10|555.7|553.4|555.74|553.44|555.74|553.44|555.7|553.4|2
1733996720000|2024-12-12 09:45:20|555.83|553.53|555.92|553.62|555.92|553.62|555.83|553.53|2
1733996740000|2024-12-12 09:45:40|555.97|553.67|556.2|553.9|556.2|553.9|555.97|553.67|3
1733996750000|2024-12-12 09:45:50|556.37|554.07|556.37|554.07|556.37|554.07|556.37|554.07|1
1733996790000|2024-12-12 09:46:30|556.51|554.21|556.65|554.35|556.65|554.35|556.51|554.21|2
1733996820000|2024-12-12 09:47:00|556.73|554.43|556.97|554.67|556.97|554.67|556.73|554.43|4
1733996830000|2024-12-12 09:47:10|556.96|554.66|556.92|554.62|556.97|554.67|556.89|554.59|7
1733996840000|2024-12-12 09:47:20|556.91|554.61|556.97|554.67|556.97|554.67|556.9|554.6|4
1733996850000|2024-12-12 09:47:30|556.93|554.63|556.72|554.42|556.97|554.67|556.71|554.41|14
1733996860000|2024-12-12 09:47:40|556.7|554.4|556.63|554.33|556.76|554.46|556.63|554.33|27
1733996870000|2024-12-12 09:47:50|556.64|554.34|556.38|554.08|556.66|554.36|556.38|554.08|24
1733996880000|2024-12-12 09:48:00|556.35|554.05|555.98|553.68|556.36|554.06|555.77|553.47|32
1733996890000|2024-12-12 09:48:10|555.95|553.65|555.85|553.55|555.95|553.65|555.71|553.41|34
1733996900000|2024-12-12 09:48:20|555.86|553.56|555.29|552.99|555.86|553.56|555.27|552.97|34
1733996910000|2024-12-12 09:48:30|555.32|553.02|555.29|552.99|555.49|553.19|555.28|552.98|23
1733996920000|2024-12-12 09:48:40|555.28|552.98|554.9|552.6|555.29|552.99|554.8|552.5|21
1733996930000|2024-12-12 09:48:50|554.88|552.58|555|552.7|555.08|552.78|554.88|552.58|28
1733996940000|2024-12-12 09:49:00|555.01|552.71|555.18|552.88|555.21|552.91|555|552.7|30
1733996950000|2024-12-12 09:49:10|555.14|552.84|555.61|553.31|555.61|553.31|555.11|552.81|21
1733996960000|2024-12-12 09:49:20|555.8|553.5|555.71|553.41|555.94|553.64|555.66|553.36|27
1733996970000|2024-12-12 09:49:30|555.72|553.42|555.82|553.52|555.84|553.54|555.66|553.36|28
1733996980000|2024-12-12 09:49:40|555.84|553.54|555.89|553.59|555.91|553.61|555.76|553.46|30
1733996990000|2024-12-12 09:49:50|555.93|553.63|556.09|553.79|556.09|553.79|555.93|553.63|19
1733997000000|2024-12-12 09:50:00|556.08|553.78|556.07|553.77|556.09|553.79|555.95|553.65|22
1733997010000|2024-12-12 09:50:10|556.06|553.76|556.09|553.79|556.09|553.79|556.02|553.72|11
1733997060000|2024-12-12 09:51:00|556.08|553.78|556.09|553.79|556.09|553.79|555.95|553.65|13
1733997070000|2024-12-12 09:51:10|556.07|553.77|556.09|553.79|556.09|553.79|556.02|553.72|12
1733997090000|2024-12-12 09:51:30|556.07|553.77|555.95|553.65|556.07|553.77|555.95|553.65|6
1733997100000|2024-12-12 09:51:40|556.01|553.71|555.92|553.62|556.05|553.75|555.88|553.58|25
1733997110000|2024-12-12 09:51:50|555.9|553.6|556.09|553.79|556.09|553.79|555.9|553.6|13
1733997150000|2024-12-12 09:52:30|556.07|553.77|556.01|553.71|556.09|553.79|555.99|553.69|13
1733997160000|2024-12-12 09:52:40|555.87|553.57|555.94|553.64|556.03|553.73|555.85|553.55|21
1733997170000|2024-12-12 09:52:50|555.93|553.63|555.83|553.53|555.93|553.63|555.73|553.43|24
1733997180000|2024-12-12 09:53:00|555.8|553.5|556.08|553.78|556.08|553.78|555.8|553.5|20
1733997190000|2024-12-12 09:53:10|556.09|553.79|556.09|553.79|556.09|553.79|556.06|553.76|8
1733997240000|2024-12-12 09:54:00|556.07|553.77|556.09|553.79|556.09|553.79|556|553.7|15
1733997250000|2024-12-12 09:54:10|556.08|553.78|556.09|553.79|556.09|553.79|556.07|553.77|3
1733997280000|2024-12-12 09:54:40|556.17|553.87|556.25|553.95|556.25|553.95|556.17|553.87|2
1733997290000|2024-12-12 09:54:50|556.26|553.96|556.74|554.44|556.74|554.44|556.26|553.96|5
1733997300000|2024-12-12 09:55:00|556.78|554.48|556.89|554.59|556.89|554.59|556.78|554.48|4
1733997310000|2024-12-12 09:55:10|556.85|554.55|556.74|554.44|556.85|554.55|556.54|554.24|23
1733997320000|2024-12-12 09:55:20|556.79|554.49|556.69|554.39|556.79|554.49|556.62|554.32|24
1733997330000|2024-12-12 09:55:30|556.68|554.38|556.83|554.53|556.85|554.55|556.66|554.36|21
1733997340000|2024-12-12 09:55:40|556.82|554.52|556.84|554.54|556.84|554.54|556.76|554.46|15
1733997350000|2024-12-12 09:55:50|556.86|554.56|556.87|554.57|556.89|554.59|556.83|554.53|9
1733997360000|2024-12-12 09:56:00|556.86|554.56|556.89|554.59|556.89|554.59|556.67|554.37|17
1733997370000|2024-12-12 09:56:10|556.88|554.58|556.89|554.59|556.89|554.59|556.88|554.58|2
1733997380000|2024-12-12 09:56:20|556.88|554.58|556.73|554.43|556.88|554.58|556.71|554.41|13
1733997390000|2024-12-12 09:56:30|556.68|554.38|556.72|554.42|556.76|554.46|556.67|554.37|18
1733997400000|2024-12-12 09:56:40|556.69|554.39|556.76|554.46|556.83|554.53|556.68|554.38|19
1733997410000|2024-12-12 09:56:50|556.73|554.43|556.63|554.33|556.73|554.43|556.63|554.33|23
1733997420000|2024-12-12 09:57:00|556.58|554.28|556.79|554.49|556.79|554.49|556.56|554.26|30
1733997430000|2024-12-12 09:57:10|556.78|554.48|556.49|554.19|556.8|554.5|556.45|554.15|27
1733997440000|2024-12-12 09:57:20|556.55|554.25|556.32|554.02|556.59|554.29|556.31|554.01|21
1733997450000|2024-12-12 09:57:30|556.33|554.03|556.45|554.15|556.49|554.19|556.32|554.02|23
1733997460000|2024-12-12 09:57:40|556.46|554.16|556.49|554.19|556.52|554.22|556.3|554|24
1733997470000|2024-12-12 09:57:50|556.54|554.24|556.43|554.13|556.76|554.46|556.4|554.1|28
1733997480000|2024-12-12 09:58:00|556.42|554.12|556.27|553.97|556.43|554.13|556.27|553.97|26
1733997490000|2024-12-12 09:58:10|556.29|553.99|556.25|553.95|556.32|554.02|556.14|553.84|26
1733997500000|2024-12-12 09:58:20|556.22|553.92|556.01|553.71|556.27|553.97|556.01|553.71|21
1733997510000|2024-12-12 09:58:30|556.02|553.72|555.93|553.63|556.12|553.82|555.93|553.63|28
1733997520000|2024-12-12 09:58:40|555.94|553.64|555.75|553.45|556.05|553.75|555.74|553.44|31
1733997530000|2024-12-12 09:58:50|555.73|553.43|555.73|553.43|555.8|553.5|555.69|553.39|21
1733997540000|2024-12-12 09:59:00|555.7|553.4|555.34|553.04|555.72|553.42|555.34|553.04|21
1733997550000|2024-12-12 09:59:10|555.35|553.05|555.15|552.85|555.39|553.09|555.09|552.79|23
1733997560000|2024-12-12 09:59:20|555.13|552.83|554.9|552.6|555.13|552.83|554.9|552.6|19
1733997570000|2024-12-12 09:59:30|554.92|552.62|555.22|552.92|555.22|552.92|554.92|552.62|24
1733997580000|2024-12-12 09:59:40|555.19|552.89|554.99|552.69|555.23|552.93|554.94|552.64|23
1733997590000|2024-12-12 09:59:50|554.98|552.68|555.05|552.75|555.05|552.75|554.86|552.56|26
1733997600000|2024-12-12 10:00:00|555.02|552.72|555.01|552.71|555.23|552.93|555.01|552.71|34
1733997610000|2024-12-12 10:00:10|555.04|552.74|555.02|552.72|555.19|552.89|555.02|552.72|24
1733997620000|2024-12-12 10:00:20|555.03|552.73|554.93|552.63|555.15|552.85|554.88|552.58|22
1733997630000|2024-12-12 10:00:30|554.97|552.67|554.99|552.69|555.03|552.73|554.66|552.36|32
1733997640000|2024-12-12 10:00:40|554.96|552.66|555.01|552.71|555.11|552.81|554.93|552.63|29
1733997650000|2024-12-12 10:00:50|554.97|552.67|554.83|552.53|554.97|552.67|554.81|552.51|21
1733997660000|2024-12-12 10:01:00|554.87|552.57|554.91|552.61|554.98|552.68|554.8|552.5|24
1733997670000|2024-12-12 10:01:10|554.9|552.6|554.65|552.35|554.9|552.6|554.61|552.31|26
1733997680000|2024-12-12 10:01:20|554.66|552.36|554.77|552.47|554.88|552.58|554.58|552.28|27
1733997690000|2024-12-12 10:01:30|554.78|552.48|553.47|551.17|554.78|552.48|553.29|550.99|33
1733997700000|2024-12-12 10:01:40|553.53|551.23|553.21|550.91|553.64|551.34|553.16|550.86|32
1733997710000|2024-12-12 10:01:50|553.26|550.96|553.46|551.16|553.67|551.37|553.22|550.92|35
1733997720000|2024-12-12 10:02:00|553.5|551.2|553.3|551|553.51|551.21|553.2|550.9|31
1733997730000|2024-12-12 10:02:10|553.54|551.24|553.82|551.52|554.01|551.71|553.54|551.24|36
1733997740000|2024-12-12 10:02:20|553.78|551.48|553.77|551.47|553.8|551.5|553.62|551.32|31
1733997750000|2024-12-12 10:02:30|553.72|551.42|553.28|550.98|553.72|551.42|553.27|550.97|29
1733997760000|2024-12-12 10:02:40|553.29|550.99|553.79|551.49|553.79|551.49|553.28|550.98|30
1733997770000|2024-12-12 10:02:50|553.77|551.47|553.77|551.47|553.88|551.58|553.77|551.47|28
1733997780000|2024-12-12 10:03:00|553.75|551.45|553.31|551.01|553.75|551.45|553.26|550.96|29
1733997790000|2024-12-12 10:03:10|553.33|551.03|553.35|551.05|553.4|551.1|553.25|550.95|27
1733997800000|2024-12-12 10:03:20|553.34|551.04|553.17|550.87|553.35|551.05|553.16|550.86|19
1733997810000|2024-12-12 10:03:30|553.16|550.86|553.16|550.86|553.16|550.86|553.16|550.86|1
1733997820000|2024-12-12 10:03:40|553.21|550.91|552.98|550.68|553.37|551.07|552.98|550.68|16
1733997830000|2024-12-12 10:03:50|553.02|550.72|553.01|550.71|553.21|550.91|553.01|550.71|29
1733997840000|2024-12-12 10:04:00|553.05|550.75|552.83|550.53|553.19|550.89|552.82|550.52|26
1733997850000|2024-12-12 10:04:10|552.87|550.57|552.32|550.02|552.9|550.6|552.29|549.99|26
1733997860000|2024-12-12 10:04:20|552.31|550.01|552.42|550.12|552.51|550.21|552.31|550.01|17
1733997870000|2024-12-12 10:04:30|552.46|550.16|552.52|550.22|552.68|550.38|552.44|550.14|24
1733997880000|2024-12-12 10:04:40|552.55|550.25|552.63|550.33|552.63|550.33|552.24|549.94|27
1733997890000|2024-12-12 10:04:50|552.65|550.35|552.63|550.33|552.72|550.42|552.55|550.25|18
1733997900000|2024-12-12 10:05:00|552.66|550.36|552.45|550.15|552.67|550.37|552.43|550.13|33
1733997910000|2024-12-12 10:05:10|552.44|550.14|552.37|550.07|552.44|550.14|552.05|549.75|28
1733997920000|2024-12-12 10:05:20|552.35|550.05|552.32|550.02|552.5|550.2|552.21|549.91|35
1733997930000|2024-12-12 10:05:30|552.3|550|552.15|549.85|552.31|550.01|552.12|549.82|25
1733997940000|2024-12-12 10:05:40|552.14|549.84|552.01|549.71|552.18|549.88|551.9|549.6|25
1733997950000|2024-12-12 10:05:50|551.99|549.69|552.02|549.72|552.04|549.74|551.9|549.6|30
1733997960000|2024-12-12 10:06:00|552|549.7|552.17|549.87|552.21|549.91|551.98|549.68|19
1733997970000|2024-12-12 10:06:10|552.19|549.89|552.24|549.94|552.24|549.94|552.19|549.89|8
1733997980000|2024-12-12 10:06:20|552.19|549.89|552.1|549.8|552.19|549.89|551.95|549.65|27
1733997990000|2024-12-12 10:06:30|552.09|549.79|551.76|549.46|552.09|549.79|551.76|549.46|16
1733998010000|2024-12-12 10:06:50|551.49|549.19|551.57|549.27|551.57|549.27|551.28|548.98|19
1733998020000|2024-12-12 10:07:00|551.68|549.38|551.04|548.74|551.8|549.5|551|548.7|19
1733998030000|2024-12-12 10:07:10|550.96|548.66|551.33|549.03|551.34|549.04|550.96|548.66|18
1733998040000|2024-12-12 10:07:20|551.31|549.01|550.82|548.52|551.32|549.02|550.82|548.52|23
1733998050000|2024-12-12 10:07:30|550.76|548.46|550.89|548.59|551.01|548.71|550.68|548.38|28
1733998060000|2024-12-12 10:07:40|550.88|548.58|550.77|548.47|551.01|548.71|550.75|548.45|25
1733998070000|2024-12-12 10:07:50|550.76|548.46|550.37|548.07|550.76|548.46|550.35|548.05|26
1733998080000|2024-12-12 10:08:00|550.38|548.08|550.65|548.35|550.68|548.38|550.36|548.06|27
1733998090000|2024-12-12 10:08:10|550.64|548.34|550.15|547.85|550.64|548.34|550.13|547.83|30
1733998100000|2024-12-12 10:08:20|550.2|547.9|551.03|548.73|551.03|548.73|550.2|547.9|27
1733998110000|2024-12-12 10:08:30|551.04|548.74|550.17|547.87|551.06|548.76|550.17|547.87|30
1733998120000|2024-12-12 10:08:40|550.02|547.72|550.15|547.85|550.23|547.93|550.02|547.72|24
1733998130000|2024-12-12 10:08:50|550.14|547.84|549.82|547.52|550.14|547.84|549.79|547.49|32
1733998140000|2024-12-12 10:09:00|549.9|547.6|550.2|547.9|550.22|547.92|549.78|547.48|31
1733998150000|2024-12-12 10:09:10|550.26|547.96|549.76|547.46|550.27|547.97|549.75|547.45|29
1733998160000|2024-12-12 10:09:20|549.74|547.44|549.53|547.23|549.76|547.46|549.36|547.06|21
1733998170000|2024-12-12 10:09:30|549.54|547.24|549.44|547.14|549.55|547.25|549.35|547.05|18
1733998180000|2024-12-12 10:09:40|549.43|547.13|549.3|547|549.48|547.18|549.28|546.98|27
1733998190000|2024-12-12 10:09:50|549.34|547.04|549.35|547.05|549.42|547.12|549.3|547|24
1733998200000|2024-12-12 10:10:00|549.32|547.02|549.54|547.24|549.54|547.24|549.29|546.99|12
1733998210000|2024-12-12 10:10:10|549.52|547.22|549.48|547.18|549.52|547.22|549.45|547.15|8
1733998220000|2024-12-12 10:10:20|549.49|547.19|549.85|547.55|549.85|547.55|549.49|547.19|4
1733998240000|2024-12-12 10:10:40|549.91|547.61|550.35|548.05|550.35|548.05|549.91|547.61|4
1733998250000|2024-12-12 10:10:50|550.42|548.12|550.5|548.2|550.5|548.2|550.42|548.12|2
1733998260000|2024-12-12 10:11:00|550.78|548.48|551.06|548.76|551.06|548.76|550.78|548.48|4
1733998270000|2024-12-12 10:11:10|551.12|548.82|551.19|548.89|551.19|548.89|551.12|548.82|2
1733998280000|2024-12-12 10:11:20|551.18|548.88|551.16|548.86|551.28|548.98|551.08|548.78|19
1733998290000|2024-12-12 10:11:30|551.2|548.9|551.31|549.01|551.31|549.01|551.2|548.9|8
1733998300000|2024-12-12 10:11:40|551.36|549.06|551.93|549.63|551.95|549.65|551.36|549.06|13
1733998310000|2024-12-12 10:11:50|551.89|549.59|551.02|548.72|551.89|549.59|550.75|548.45|28
1733998320000|2024-12-12 10:12:00|550.97|548.67|550.99|548.69|551.02|548.72|550.63|548.33|32
1733998330000|2024-12-12 10:12:10|550.91|548.61|550.45|548.15|550.91|548.61|550.39|548.09|30
1733998340000|2024-12-12 10:12:20|550.53|548.23|550.01|547.71|550.63|548.33|549.86|547.56|26
1733998350000|2024-12-12 10:12:30|550.06|547.76|550.22|547.92|550.22|547.92|549.84|547.54|32
1733998360000|2024-12-12 10:12:40|550.24|547.94|550.46|548.16|550.5|548.2|550.21|547.91|29
1733998370000|2024-12-12 10:12:50|550.45|548.15|550.39|548.09|550.46|548.16|550.27|547.97|26
1733998380000|2024-12-12 10:13:00|550.4|548.1|551.07|548.77|551.1|548.8|550.4|548.1|12
1733998390000|2024-12-12 10:13:10|551.04|548.74|551.09|548.79|551.1|548.8|550.88|548.58|26
1733998400000|2024-12-12 10:13:20|551.1|548.8|551|548.7|551.11|548.81|550.86|548.56|22
1733998410000|2024-12-12 10:13:30|551.01|548.71|551.17|548.87|551.17|548.87|550.95|548.65|15
1733998440000|2024-12-12 10:14:00|551.11|548.81|550.74|548.44|551.11|548.81|550.62|548.32|24
1733998450000|2024-12-12 10:14:10|550.71|548.41|551.02|548.72|551.03|548.73|550.51|548.21|30
1733998460000|2024-12-12 10:14:20|550.98|548.68|550.94|548.64|551|548.7|550.8|548.5|29
1733998470000|2024-12-12 10:14:30|550.95|548.65|550.96|548.66|551.07|548.77|550.9|548.6|27
1733998480000|2024-12-12 10:14:40|550.97|548.67|551.13|548.83|551.17|548.87|550.97|548.67|24
1733998490000|2024-12-12 10:14:50|551.12|548.82|550.98|548.68|551.12|548.82|550.98|548.68|24
1733998500000|2024-12-12 10:15:00|551|548.7|550.96|548.66|551.13|548.83|550.94|548.64|23
1733998510000|2024-12-12 10:15:10|550.95|548.65|550.14|547.84|550.95|548.65|550.14|547.84|29
1733998520000|2024-12-12 10:15:20|550.12|547.82|549.84|547.54|550.28|547.98|549.76|547.46|38
1733998530000|2024-12-12 10:15:30|549.86|547.56|549.95|547.65|550.04|547.74|549.65|547.35|31
1733998540000|2024-12-12 10:15:40|549.92|547.62|550.18|547.88|550.18|547.88|549.86|547.56|26
1733998550000|2024-12-12 10:15:50|550.13|547.83|550.18|547.88|550.18|547.88|550.13|547.83|3
1733998560000|2024-12-12 10:16:00|550.13|547.83|550.14|547.84|550.14|547.84|549.94|547.64|28
1733998570000|2024-12-12 10:16:10|550.18|547.88|549.89|547.59|550.18|547.88|549.89|547.59|8
1733998580000|2024-12-12 10:16:20|549.9|547.6|549.92|547.62|550.17|547.87|549.83|547.53|32
1733998590000|2024-12-12 10:16:30|549.94|547.64|549.9|547.6|549.95|547.65|549.68|547.38|31
1733998600000|2024-12-12 10:16:40|549.84|547.54|550.13|547.83|550.15|547.85|549.84|547.54|31
1733998610000|2024-12-12 10:16:50|550.15|547.85|550.08|547.78|550.15|547.85|550.01|547.71|22
1733998620000|2024-12-12 10:17:00|550.07|547.77|550.15|547.85|550.15|547.85|550.05|547.75|15
1733998630000|2024-12-12 10:17:10|550.1|547.8|550.15|547.85|550.15|547.85|550.1|547.8|8
1733998640000|2024-12-12 10:17:20|550.12|547.82|550.1|547.8|550.15|547.85|550.08|547.78|18
1733998650000|2024-12-12 10:17:30|550.12|547.82|550.56|548.26|550.56|548.26|550.1|547.8|16
1733998660000|2024-12-12 10:17:40|550.79|548.49|550.84|548.54|551.02|548.72|550.79|548.49|6
1733998670000|2024-12-12 10:17:50|550.87|548.57|551.02|548.72|551.02|548.72|550.87|548.57|11
1733998680000|2024-12-12 10:18:00|551|548.7|551.17|548.87|551.17|548.87|550.99|548.69|5
1733998690000|2024-12-12 10:18:10|551.19|548.89|551.41|549.11|551.41|549.11|551.19|548.89|4
1733998700000|2024-12-12 10:18:20|551.32|549.02|551.29|548.99|551.41|549.11|551.18|548.88|19
1733998710000|2024-12-12 10:18:30|551.31|549.01|551.36|549.06|551.41|549.11|551.31|549.01|20
1733998720000|2024-12-12 10:18:40|551.37|549.07|551.41|549.11|551.41|549.11|551.36|549.06|4
1733998730000|2024-12-12 10:18:50|551.49|549.19|551.85|549.55|551.9|549.6|551.49|549.19|13
1733998740000|2024-12-12 10:19:00|551.86|549.56|551.28|548.98|551.89|549.59|551.28|548.98|33
1733998750000|2024-12-12 10:19:10|551.27|548.97|551.74|549.44|551.79|549.49|551.26|548.96|30
1733998760000|2024-12-12 10:19:20|551.75|549.45|551.82|549.52|551.82|549.52|551.67|549.37|24
1733998770000|2024-12-12 10:19:30|551.76|549.46|551.82|549.52|551.82|549.52|551.76|549.46|18
1733998780000|2024-12-12 10:19:40|551.79|549.49|551.69|549.39|551.82|549.52|551.67|549.37|12
1733998790000|2024-12-12 10:19:50|551.68|549.38|551.35|549.05|551.76|549.46|551.35|549.05|23
1733998800000|2024-12-12 10:20:00|551.32|549.02|551.36|549.06|551.42|549.12|551.07|548.77|30
1733998810000|2024-12-12 10:20:10|551.33|549.03|551.13|548.83|551.37|549.07|551.12|548.82|29
1733998820000|2024-12-12 10:20:20|551.12|548.82|551.54|549.24|551.63|549.33|550.97|548.67|27
1733998830000|2024-12-12 10:20:30|551.6|549.3|551.63|549.33|551.63|549.33|551.55|549.25|9
1733998850000|2024-12-12 10:20:50|551.67|549.37|551.72|549.42|551.72|549.42|551.67|549.37|2
1733998860000|2024-12-12 10:21:00|551.77|549.47|551.99|549.69|551.99|549.69|551.77|549.47|5
1733998880000|2024-12-12 10:21:20|551.96|549.66|551.99|549.69|551.99|549.69|551.88|549.58|11
1733998890000|2024-12-12 10:21:30|552.04|549.74|552.1|549.8|552.1|549.8|552.04|549.74|2
1733998900000|2024-12-12 10:21:40|552.17|549.87|552.31|550.01|552.31|550.01|552.17|549.87|4
1733998910000|2024-12-12 10:21:50|552.47|550.17|552.63|550.33|552.63|550.33|552.47|550.17|2
1733998920000|2024-12-12 10:22:00|552.61|550.31|552.63|550.33|552.63|550.33|552.61|550.31|2
1733998950000|2024-12-12 10:22:30|552.62|550.32|552.24|549.94|552.62|550.32|552.2|549.9|25
1733998960000|2024-12-12 10:22:40|552.27|549.97|552.05|549.75|552.3|550|551.99|549.69|27
1733998970000|2024-12-12 10:22:50|552.08|549.78|552.22|549.92|552.22|549.92|552.01|549.71|28
1733998980000|2024-12-12 10:23:00|552.21|549.91|551.81|549.51|552.32|550.02|551.81|549.51|30
1733998990000|2024-12-12 10:23:10|551.78|549.48|551.94|549.64|552.05|549.75|551.78|549.48|33
1733999000000|2024-12-12 10:23:20|551.95|549.65|552.34|550.04|552.34|550.04|551.94|549.64|30
1733999010000|2024-12-12 10:23:30|552.32|550.02|552.29|549.99|552.38|550.08|552.19|549.89|21
1733999020000|2024-12-12 10:23:40|552.27|549.97|552.38|550.08|552.38|550.08|552.25|549.95|16
1733999050000|2024-12-12 10:24:10|552.37|550.07|552.65|550.35|552.72|550.42|552.2|549.9|11
1733999060000|2024-12-12 10:24:20|552.59|550.29|552.55|550.25|552.64|550.34|552.32|550.02|31
1733999070000|2024-12-12 10:24:30|552.56|550.26|552.53|550.23|552.72|550.42|552.53|550.23|21
1733999080000|2024-12-12 10:24:40|552.54|550.24|552.68|550.38|552.72|550.42|552.49|550.19|21
1733999090000|2024-12-12 10:24:50|552.71|550.41|552.72|550.42|552.72|550.42|552.71|550.41|2
1733999100000|2024-12-12 10:25:00|552.71|550.41|552.62|550.32|552.71|550.41|552.53|550.23|16
1733999110000|2024-12-12 10:25:10|552.6|550.3|552.15|549.85|552.62|550.32|552.09|549.79|36
1733999120000|2024-12-12 10:25:20|552.16|549.86|552.47|550.17|552.49|550.19|552.05|549.75|35
1733999130000|2024-12-12 10:25:30|552.48|550.18|552.44|550.14|552.54|550.24|552.37|550.07|34
1733999140000|2024-12-12 10:25:40|552.45|550.15|552.69|550.39|552.71|550.41|552.37|550.07|31
1733999150000|2024-12-12 10:25:50|552.72|550.42|552.72|550.42|552.72|550.42|552.7|550.4|4
1733999170000|2024-12-12 10:26:10|552.71|550.41|552.63|550.33|552.71|550.41|552.49|550.19|20
1733999180000|2024-12-12 10:26:20|552.64|550.34|552.72|550.42|552.72|550.42|552.64|550.34|14
1733999210000|2024-12-12 10:26:50|552.77|550.47|552.92|550.62|552.92|550.62|552.77|550.47|4
1733999230000|2024-12-12 10:27:10|552.88|550.58|552.92|550.62|552.92|550.62|552.88|550.58|4
1733999280000|2024-12-12 10:28:00|552.71|550.41|552.78|550.48|552.82|550.52|552.65|550.35|9
1733999290000|2024-12-12 10:28:10|552.66|550.36|552.53|550.23|552.77|550.47|552.53|550.23|27
1733999300000|2024-12-12 10:28:20|552.54|550.24|552.5|550.2|552.75|550.45|552.4|550.1|30
1733999310000|2024-12-12 10:28:30|552.48|550.18|552.77|550.47|552.82|550.52|552.48|550.18|23
1733999320000|2024-12-12 10:28:40|552.84|550.54|552.74|550.44|552.84|550.54|552.67|550.37|21
1733999330000|2024-12-12 10:28:50|552.73|550.43|552.85|550.55|552.87|550.57|552.72|550.42|25
1733999340000|2024-12-12 10:29:00|552.86|550.56|552.88|550.58|552.88|550.58|552.67|550.37|18
1733999350000|2024-12-12 10:29:10|552.87|550.57|552.92|550.62|552.92|550.62|552.8|550.5|11
1733999360000|2024-12-12 10:29:20|552.89|550.59|552.92|550.62|552.92|550.62|552.79|550.49|10
1733999370000|2024-12-12 10:29:30|552.96|550.66|552.96|550.66|552.96|550.66|552.96|550.66|1
1733999380000|2024-12-12 10:29:40|552.97|550.67|552.97|550.67|552.97|550.67|552.96|550.66|3
1733999390000|2024-12-12 10:29:50|552.96|550.66|552.96|550.66|552.96|550.66|552.96|550.66|1
1733999410000|2024-12-12 10:30:10|552.85|550.55|552.35|550.05|552.85|550.55|552.28|549.98|27
1733999420000|2024-12-12 10:30:20|552.33|550.03|552.3|550|552.33|550.03|552.16|549.86|19
1733999430000|2024-12-12 10:30:30|552.28|549.98|552.21|549.91|552.31|550.01|552.12|549.82|25
1733999440000|2024-12-12 10:30:40|552.19|549.89|552.22|549.92|552.25|549.95|551.85|549.55|29
1733999450000|2024-12-12 10:30:50|552.25|549.95|552.25|549.95|552.34|550.04|552.25|549.95|21
1733999460000|2024-12-12 10:31:00|552.22|549.92|551.82|549.52|552.3|550|551.82|549.52|23
1733999470000|2024-12-12 10:31:10|551.79|549.49|551.57|549.27|551.79|549.49|551.54|549.24|28
1733999480000|2024-12-12 10:31:20|551.53|549.23|551.34|549.04|551.58|549.28|551.18|548.88|36
1733999490000|2024-12-12 10:31:30|551.39|549.09|551.52|549.22|551.7|549.4|551.34|549.04|29
1733999500000|2024-12-12 10:31:40|551.54|549.24|551.78|549.48|551.78|549.48|551.54|549.24|26
1733999510000|2024-12-12 10:31:50|551.79|549.49|551.85|549.55|551.85|549.55|551.79|549.49|8
1733999530000|2024-12-12 10:32:10|551.68|549.38|551.71|549.41|551.71|549.41|551.57|549.27|19
1733999540000|2024-12-12 10:32:20|551.69|549.39|551.35|549.05|551.72|549.42|551.35|549.05|9
1733999550000|2024-12-12 10:32:30|551.37|549.07|551.47|549.17|551.52|549.22|551.37|549.07|18
1733999560000|2024-12-12 10:32:40|551.57|549.27|551.7|549.4|551.73|549.43|551.57|549.27|17
1733999570000|2024-12-12 10:32:50|551.73|549.43|551.27|548.97|551.73|549.43|551.27|548.97|11
1733999580000|2024-12-12 10:33:00|551.3|549|551.62|549.32|551.66|549.36|551.27|548.97|17
1733999590000|2024-12-12 10:33:10|551.52|549.22|551.5|549.2|551.62|549.32|551.38|549.08|24
1733999600000|2024-12-12 10:33:20|551.6|549.3|551.67|549.37|551.67|549.37|551.51|549.21|29
1733999610000|2024-12-12 10:33:30|551.65|549.35|552.12|549.82|552.12|549.82|551.65|549.35|10
1733999620000|2024-12-12 10:33:40|552.02|549.72|552.58|550.28|552.58|550.28|551.98|549.68|28
1733999630000|2024-12-12 10:33:50|552.59|550.29|552.6|550.3|552.63|550.33|552.52|550.22|13
1733999640000|2024-12-12 10:34:00|552.57|550.27|552.05|549.75|552.59|550.29|552.04|549.74|18
1733999650000|2024-12-12 10:34:10|552.07|549.77|552.52|550.22|552.52|550.22|551.92|549.62|34
1733999660000|2024-12-12 10:34:20|552.5|550.2|552.5|550.2|552.56|550.26|552.43|550.13|23
1733999670000|2024-12-12 10:34:30|552.53|550.23|552.25|549.95|552.53|550.23|552.11|549.81|25
1733999680000|2024-12-12 10:34:40|552.26|549.96|552.5|550.2|552.54|550.24|552.26|549.96|23
1733999690000|2024-12-12 10:34:50|552.47|550.17|552.47|550.17|552.57|550.27|552.39|550.09|20
1733999700000|2024-12-12 10:35:00|552.45|550.15|552.4|550.1|552.45|550.15|552.23|549.93|24
1733999710000|2024-12-12 10:35:10|552.38|550.08|552.15|549.85|552.45|550.15|552.15|549.85|24
1733999720000|2024-12-12 10:35:20|552.14|549.84|552.1|549.8|552.14|549.84|551.89|549.59|15
1733999730000|2024-12-12 10:35:30|552.11|549.81|551.36|549.06|552.17|549.87|551.36|549.06|27
1733999740000|2024-12-12 10:35:40|551.37|549.07|551.29|548.99|551.61|549.31|551.01|548.71|32
1733999750000|2024-12-12 10:35:50|551.27|548.97|551.23|548.93|551.27|548.97|551.09|548.79|27
1733999760000|2024-12-12 10:36:00|551.24|548.94|551.71|549.41|551.71|549.41|551.17|548.87|34
1733999770000|2024-12-12 10:36:10|551.76|549.46|551.94|549.64|552.04|549.74|551.69|549.39|30
1733999780000|2024-12-12 10:36:20|551.92|549.62|551.67|549.37|551.98|549.68|551.67|549.37|22
1733999790000|2024-12-12 10:36:30|551.66|549.36|551.77|549.47|551.81|549.51|551.53|549.23|26
1733999800000|2024-12-12 10:36:40|551.74|549.44|552.01|549.71|552.01|549.71|551.74|549.44|14
1733999810000|2024-12-12 10:36:50|551.99|549.69|551.77|549.47|552|549.7|551.67|549.37|22
1733999820000|2024-12-12 10:37:00|551.79|549.49|551.96|549.66|551.96|549.66|551.63|549.33|25
1733999830000|2024-12-12 10:37:10|552.01|549.71|552.05|549.75|552.05|549.75|552.01|549.71|3
1733999920000|2024-12-12 10:38:40|552.04|549.74|551.83|549.53|552.04|549.74|551.8|549.5|20
1733999930000|2024-12-12 10:38:50|551.82|549.52|551.97|549.67|551.98|549.68|551.82|549.52|22
1733999940000|2024-12-12 10:39:00|551.96|549.66|551.98|549.68|551.99|549.69|551.78|549.48|20
1733999950000|2024-12-12 10:39:10|551.96|549.66|551.97|549.67|551.98|549.68|551.89|549.59|27
1733999960000|2024-12-12 10:39:20|551.96|549.66|551.96|549.66|552.01|549.71|551.89|549.59|21
1733999970000|2024-12-12 10:39:30|551.97|549.67|551.96|549.66|551.97|549.67|551.8|549.5|17
1733999980000|2024-12-12 10:39:40|551.97|549.67|551.97|549.67|551.98|549.68|551.94|549.64|19
1733999990000|2024-12-12 10:39:50|551.98|549.68|551.64|549.34|552|549.7|551.61|549.31|19
1734000000000|2024-12-12 10:40:00|551.65|549.35|551.35|549.05|551.67|549.37|551.29|548.99|28
1734000010000|2024-12-12 10:40:10|551.39|549.09|551.66|549.36|551.66|549.36|551.39|549.09|29
1734000020000|2024-12-12 10:40:20|551.7|549.4|551.69|549.39|551.77|549.47|551.62|549.32|23
1734000030000|2024-12-12 10:40:30|551.7|549.4|551.62|549.32|551.75|549.45|551.62|549.32|26
1734000040000|2024-12-12 10:40:40|551.55|549.25|551.86|549.56|551.86|549.56|551.49|549.19|30
1734000050000|2024-12-12 10:40:50|551.85|549.55|551.74|549.44|551.9|549.6|551.74|549.44|21
1734000060000|2024-12-12 10:41:00|551.75|549.45|551.81|549.51|551.81|549.51|551.69|549.39|21
1734000070000|2024-12-12 10:41:10|551.82|549.52|551.99|549.69|552.02|549.72|551.8|549.5|32
1734000080000|2024-12-12 10:41:20|552.02|549.72|552.05|549.75|552.05|549.75|551.93|549.63|10
1734000100000|2024-12-12 10:41:40|552.1|549.8|552.15|549.85|552.15|549.85|552.1|549.8|2
1734000110000|2024-12-12 10:41:50|552.14|549.84|552.15|549.85|552.15|549.85|552.14|549.84|2
1734000120000|2024-12-12 10:42:00|552.13|549.83|552.15|549.85|552.15|549.85|552.13|549.83|3
1734000130000|2024-12-12 10:42:10|552.13|549.83|552.1|549.8|552.14|549.84|552.04|549.74|18
1734000140000|2024-12-12 10:42:20|552.09|549.79|552.12|549.82|552.15|549.85|551.99|549.69|14
1734000150000|2024-12-12 10:42:30|552.11|549.81|552.11|549.81|552.15|549.85|552.1|549.8|8
1734000160000|2024-12-12 10:42:40|552.12|549.82|552.15|549.85|552.15|549.85|552.12|549.82|5
1734000170000|2024-12-12 10:42:50|552.23|549.93|552.32|550.02|552.32|550.02|552.23|549.93|2
1734000200000|2024-12-12 10:43:20|552.31|550.01|552.31|550.01|552.32|550.02|552.25|549.95|15
1734000210000|2024-12-12 10:43:30|552.32|550.02|552.32|550.02|552.32|550.02|552.29|549.99|5
1734000220000|2024-12-12 10:43:40|552.34|550.04|552.57|550.27|552.57|550.27|552.34|550.04|7
1734000290000|2024-12-12 10:44:50|552.68|550.38|552.8|550.5|552.8|550.5|552.68|550.38|2
1734000310000|2024-12-12 10:45:10|552.77|550.47|552.67|550.37|552.77|550.47|552.65|550.35|11
1734000320000|2024-12-12 10:45:20|552.65|550.35|552.49|550.19|552.66|550.36|552.43|550.13|28
1734000330000|2024-12-12 10:45:30|552.5|550.2|552.53|550.23|552.53|550.23|552.36|550.06|21
1734000340000|2024-12-12 10:45:40|552.52|550.22|552.48|550.18|552.52|550.22|552.48|550.18|17
1734000350000|2024-12-12 10:45:50|552.5|550.2|552.78|550.48|552.8|550.5|552.5|550.2|23
1734000360000|2024-12-12 10:46:00|552.77|550.47|552.48|550.18|552.77|550.47|552.4|550.1|30
1734000370000|2024-12-12 10:46:10|552.47|550.17|552.48|550.18|552.52|550.22|552.28|549.98|31
1734000380000|2024-12-12 10:46:20|552.47|550.17|552.25|549.95|552.56|550.26|552.22|549.92|26
1734000390000|2024-12-12 10:46:30|552.27|549.97|552.42|550.12|552.43|550.13|552.22|549.92|22
1734000400000|2024-12-12 10:46:40|552.38|550.08|552.6|550.3|552.6|550.3|552.34|550.04|24
1734000410000|2024-12-12 10:46:50|552.63|550.33|552.64|550.34|552.67|550.37|552.62|550.32|12
1734000420000|2024-12-12 10:47:00|552.65|550.35|552.58|550.28|552.65|550.35|552.51|550.21|25
1734000430000|2024-12-12 10:47:10|552.55|550.25|552.47|550.17|552.65|550.35|552.47|550.17|15
1734000440000|2024-12-12 10:47:20|552.37|550.07|551.99|549.69|552.38|550.08|551.99|549.69|33
1734000450000|2024-12-12 10:47:30|551.98|549.68|552.25|549.95|552.27|549.97|551.96|549.66|29
1734000460000|2024-12-12 10:47:40|552.31|550.01|552.27|549.97|552.34|550.04|552.22|549.92|23
1734000470000|2024-12-12 10:47:50|552.26|549.96|552.08|549.78|552.27|549.97|552.05|549.75|25
1734000480000|2024-12-12 10:48:00|552.07|549.77|551.95|549.65|552.07|549.77|551.88|549.58|27
1734000490000|2024-12-12 10:48:10|551.96|549.66|551.88|549.58|552.01|549.71|551.75|549.45|26
1734000500000|2024-12-12 10:48:20|551.92|549.62|552.06|549.76|552.1|549.8|551.89|549.59|16
1734000510000|2024-12-12 10:48:30|552.04|549.74|551.7|549.4|552.04|549.74|551.7|549.4|25
1734000520000|2024-12-12 10:48:40|551.72|549.42|551.74|549.44|551.8|549.5|551.64|549.34|21
1734000530000|2024-12-12 10:48:50|551.76|549.46|552.06|549.76|552.06|549.76|551.76|549.46|18
1734000540000|2024-12-12 10:49:00|552.05|549.75|551.79|549.49|552.05|549.75|551.79|549.49|16
1734000550000|2024-12-12 10:49:10|551.83|549.53|551.86|549.56|551.89|549.59|551.76|549.46|10
1734000560000|2024-12-12 10:49:20|551.85|549.55|552|549.7|552|549.7|551.79|549.49|24
1734000570000|2024-12-12 10:49:30|551.96|549.66|551.69|549.39|552.02|549.72|551.68|549.38|19
1734000580000|2024-12-12 10:49:40|551.67|549.37|551.69|549.39|551.7|549.4|551.62|549.32|19
1734000590000|2024-12-12 10:49:50|551.67|549.37|551.58|549.28|551.67|549.37|551.51|549.21|25
1734000600000|2024-12-12 10:50:00|551.57|549.27|551.75|549.45|551.79|549.49|551.56|549.26|26
1734000610000|2024-12-12 10:50:10|551.79|549.49|551.95|549.65|551.96|549.66|551.76|549.46|26
1734000620000|2024-12-12 10:50:20|551.92|549.62|551.86|549.56|551.94|549.64|551.84|549.54|17
1734000630000|2024-12-12 10:50:30|551.89|549.59|551.99|549.69|552.02|549.72|551.87|549.57|15
1734000640000|2024-12-12 10:50:40|552|549.7|551.83|549.53|552.02|549.72|551.81|549.51|23
1734000650000|2024-12-12 10:50:50|551.9|549.6|551.81|549.51|551.9|549.6|551.76|549.46|22
1734000660000|2024-12-12 10:51:00|551.8|549.5|551.82|549.52|551.95|549.65|551.74|549.44|27
1734000670000|2024-12-12 10:51:10|551.79|549.49|551.94|549.64|551.94|549.64|551.73|549.43|24
1734000680000|2024-12-12 10:51:20|551.99|549.69|551.98|549.68|552.04|549.74|551.96|549.66|19
1734000690000|2024-12-12 10:51:30|551.99|549.69|551.93|549.63|552.02|549.72|551.85|549.55|26
1734000700000|2024-12-12 10:51:40|551.94|549.64|551.74|549.44|551.94|549.64|551.61|549.31|25
1734000710000|2024-12-12 10:51:50|551.73|549.43|551.93|549.63|551.95|549.65|551.73|549.43|16
1734000720000|2024-12-12 10:52:00|551.94|549.64|551.92|549.62|551.99|549.69|551.8|549.5|19
1734000730000|2024-12-12 10:52:10|551.9|549.6|551.77|549.47|551.93|549.63|551.73|549.43|13
1734000740000|2024-12-12 10:52:20|551.76|549.46|551.43|549.13|551.78|549.48|551.43|549.13|20
1734000750000|2024-12-12 10:52:30|551.42|549.12|551.31|549.01|551.42|549.12|551.31|549.01|9
1734000760000|2024-12-12 10:52:40|551.28|548.98|551.26|548.96|551.53|549.23|551.23|548.93|19
1734000770000|2024-12-12 10:52:50|551.27|548.97|551.3|549|551.31|549.01|551.27|548.97|8
1734000780000|2024-12-12 10:53:00|551.31|549.01|550.89|548.59|551.31|549.01|550.87|548.57|22
1734000790000|2024-12-12 10:53:10|550.88|548.58|550.52|548.22|550.88|548.58|550.52|548.22|17
1734000800000|2024-12-12 10:53:20|550.57|548.27|550.81|548.51|550.84|548.54|550.45|548.15|24
1734000810000|2024-12-12 10:53:30|550.83|548.53|550.81|548.51|550.88|548.58|550.75|548.45|23
1734000820000|2024-12-12 10:53:40|550.82|548.52|550.62|548.32|550.83|548.53|550.5|548.2|18
1734000830000|2024-12-12 10:53:50|550.61|548.31|550.94|548.64|550.97|548.67|550.59|548.29|25
1734000840000|2024-12-12 10:54:00|550.86|548.56|550.67|548.37|550.94|548.64|550.67|548.37|20
1734000850000|2024-12-12 10:54:10|550.7|548.4|550.92|548.62|550.97|548.67|550.7|548.4|15
1734000860000|2024-12-12 10:54:20|550.93|548.63|550.86|548.56|551.03|548.73|550.86|548.56|20
1734000870000|2024-12-12 10:54:30|550.79|548.49|551.08|548.78|551.1|548.8|550.77|548.47|15
1734000880000|2024-12-12 10:54:40|551.17|548.87|551.16|548.86|551.19|548.89|551.01|548.71|14
1734000890000|2024-12-12 10:54:50|551.15|548.85|551.3|549|551.3|549|551.15|548.85|17
1734000900000|2024-12-12 10:55:00|551.37|549.07|551.38|549.08|551.5|549.2|551.31|549.01|24
1734000910000|2024-12-12 10:55:10|551.39|549.09|551.3|549|551.47|549.17|551.3|549|15
1734000920000|2024-12-12 10:55:20|551.21|548.91|551.28|548.98|551.35|549.05|551.14|548.84|22
1734000930000|2024-12-12 10:55:30|551.29|548.99|551.4|549.1|551.41|549.11|551.14|548.84|21
1734000940000|2024-12-12 10:55:40|551.35|549.05|551.38|549.08|551.4|549.1|551.26|548.96|28
1734000950000|2024-12-12 10:55:50|551.4|549.1|551.43|549.13|551.44|549.14|551.4|549.1|7
1734000960000|2024-12-12 10:56:00|551.42|549.12|551.41|549.11|551.45|549.15|551.22|548.92|15
1734000970000|2024-12-12 10:56:10|551.43|549.13|551.15|548.85|551.43|549.13|551.01|548.71|21
1734000980000|2024-12-12 10:56:20|551.2|548.9|551.5|549.2|551.5|549.2|551.2|548.9|19
1734000990000|2024-12-12 10:56:30|551.56|549.26|551.7|549.4|551.73|549.43|551.56|549.26|19
1734001000000|2024-12-12 10:56:40|551.68|549.38|551.69|549.39|551.73|549.43|551.62|549.32|21
1734001010000|2024-12-12 10:56:50|551.7|549.4|551.74|549.44|551.74|549.44|551.7|549.4|3
1734001050000|2024-12-12 10:57:30|551.77|549.47|551.8|549.5|551.8|549.5|551.77|549.47|2
1734001060000|2024-12-12 10:57:40|551.86|549.56|551.86|549.56|551.86|549.56|551.86|549.56|1
1734001070000|2024-12-12 10:57:50|551.96|549.66|552.06|549.76|552.06|549.76|551.96|549.66|2
1734001080000|2024-12-12 10:58:00|552.09|549.79|552.1|549.8|552.1|549.8|552.09|549.79|2
1734001090000|2024-12-12 10:58:10|552.19|549.89|552.29|549.99|552.29|549.99|552.19|549.89|2
1734001100000|2024-12-12 10:58:20|552.26|549.96|552.25|549.95|552.26|549.96|552.17|549.87|12
1734001110000|2024-12-12 10:58:30|552.28|549.98|552.27|549.97|552.29|549.99|552.23|549.93|11
1734001120000|2024-12-12 10:58:40|552.28|549.98|552.22|549.92|552.28|549.98|552.2|549.9|17
1734001130000|2024-12-12 10:58:50|552.24|549.94|552.29|549.99|552.29|549.99|552.24|549.94|8
1734001140000|2024-12-12 10:59:00|552.28|549.98|551.98|549.68|552.28|549.98|551.98|549.68|21
1734001150000|2024-12-12 10:59:10|552|549.7|552.02|549.72|552.07|549.77|551.94|549.64|20
1734001160000|2024-12-12 10:59:20|552.05|549.75|552|549.7|552.17|549.87|551.95|549.65|28
1734001170000|2024-12-12 10:59:30|552.01|549.71|552.16|549.86|552.17|549.87|552|549.7|23
1734001180000|2024-12-12 10:59:40|552.18|549.88|552.19|549.89|552.22|549.92|552.15|549.85|24
1734001190000|2024-12-12 10:59:50|552.2|549.9|552.07|549.77|552.21|549.91|552|549.7|17
1734001200000|2024-12-12 11:00:00|552.04|549.74|551.79|549.49|552.22|549.92|551.76|549.46|26
1734001210000|2024-12-12 11:00:10|551.75|549.45|551.54|549.24|551.75|549.45|551.43|549.13|25
1734001220000|2024-12-12 11:00:20|551.56|549.26|551.85|549.55|551.97|549.67|551.56|549.26|28
1734001230000|2024-12-12 11:00:30|551.87|549.57|552.03|549.73|552.03|549.73|551.75|549.45|31
1734001240000|2024-12-12 11:00:40|552.04|549.74|551.96|549.66|552.16|549.86|551.93|549.63|23
1734001250000|2024-12-12 11:00:50|551.93|549.63|551.5|549.2|551.96|549.66|551.43|549.13|31
1734001260000|2024-12-12 11:01:00|551.51|549.21|551.43|549.13|551.71|549.41|551.34|549.04|26
1734001270000|2024-12-12 11:01:10|551.49|549.19|551.24|548.94|551.5|549.2|551.19|548.89|26
1734001280000|2024-12-12 11:01:20|551.25|548.95|550.96|548.66|551.25|548.95|550.78|548.48|30
1734001290000|2024-12-12 11:01:30|550.97|548.67|551.42|549.12|551.43|549.13|550.94|548.64|30
1734001300000|2024-12-12 11:01:40|551.43|549.13|551.71|549.41|551.72|549.42|551.41|549.11|20
1734001310000|2024-12-12 11:01:50|551.72|549.42|551.68|549.38|551.79|549.49|551.59|549.29|21
1734001320000|2024-12-12 11:02:00|551.67|549.37|551.79|549.49|551.79|549.49|551.67|549.37|11
1734001330000|2024-12-12 11:02:10|551.78|549.48|551.79|549.49|551.79|549.49|551.78|549.48|2
1734001340000|2024-12-12 11:02:20|551.77|549.47|551.68|549.38|551.79|549.49|551.63|549.33|20
1734001350000|2024-12-12 11:02:30|551.69|549.39|551.5|549.2|551.7|549.4|551.37|549.07|27
1734001360000|2024-12-12 11:02:40|551.45|549.15|551.49|549.19|551.62|549.32|551.32|549.02|22
1734001370000|2024-12-12 11:02:50|551.48|549.18|551.41|549.11|551.49|549.19|551.39|549.09|30
1734001380000|2024-12-12 11:03:00|551.28|548.98|551.24|548.94|551.32|549.02|551.09|548.79|29
1734001390000|2024-12-12 11:03:10|551.23|548.93|551.2|548.9|551.23|548.93|550.93|548.63|28
1734001400000|2024-12-12 11:03:20|551.18|548.88|551.22|548.92|551.34|549.04|551.17|548.87|19
1734001410000|2024-12-12 11:03:30|551.24|548.94|550.9|548.6|551.26|548.96|550.76|548.46|20
1734001420000|2024-12-12 11:03:40|550.89|548.59|550.9|548.6|551|548.7|550.87|548.57|21
1734001430000|2024-12-12 11:03:50|550.89|548.59|550.32|548.02|550.89|548.59|550.31|548.01|26
1734001440000|2024-12-12 11:04:00|550.29|547.99|550.12|547.82|550.46|548.16|550.12|547.82|23
1734001450000|2024-12-12 11:04:10|550.11|547.81|549.95|547.65|550.36|548.06|549.95|547.65|26
1734001460000|2024-12-12 11:04:20|549.96|547.66|549.86|547.56|550.22|547.92|549.86|547.56|29
1734001470000|2024-12-12 11:04:30|549.85|547.55|550.1|547.8|550.1|547.8|549.84|547.54|18
1734001480000|2024-12-12 11:04:40|550.05|547.75|549.74|547.44|550.05|547.75|549.71|547.41|20
1734001490000|2024-12-12 11:04:50|549.73|547.43|549.22|546.92|549.73|547.43|549.14|546.84|24
1734001500000|2024-12-12 11:05:00|549.16|546.86|549.45|547.15|549.5|547.2|549.14|546.84|25
1734001510000|2024-12-12 11:05:10|549.49|547.19|549.34|547.04|549.49|547.19|549.14|546.84|30
1734001520000|2024-12-12 11:05:20|549.32|547.02|549.45|547.15|549.51|547.21|549.28|546.98|23
1734001530000|2024-12-12 11:05:30|549.44|547.14|549.56|547.26|549.57|547.27|549.43|547.13|19
1734001540000|2024-12-12 11:05:40|549.57|547.27|550.2|547.9|550.2|547.9|549.57|547.27|12
1734001550000|2024-12-12 11:05:50|550.29|547.99|550.88|548.58|550.92|548.62|550.29|547.99|24
1734001560000|2024-12-12 11:06:00|550.85|548.55|549.97|547.67|550.85|548.55|549.9|547.6|10
1734001570000|2024-12-12 11:06:10|549.85|547.55|550.15|547.85|550.15|547.85|549.73|547.43|20
1734001580000|2024-12-12 11:06:20|550.17|547.87|550.65|548.35|550.66|548.36|550.17|547.87|30
1734001590000|2024-12-12 11:06:30|550.67|548.37|550.61|548.31|550.76|548.46|550.61|548.31|6
1734001600000|2024-12-12 11:06:40|550.7|548.4|550.63|548.33|550.7|548.4|550.63|548.33|2
1734001610000|2024-12-12 11:06:50|550.74|548.44|550.93|548.63|551.02|548.72|550.71|548.41|28
1734001620000|2024-12-12 11:07:00|551.02|548.72|550.59|548.29|551.05|548.75|550.59|548.29|20
1734001630000|2024-12-12 11:07:10|550.44|548.14|550.43|548.13|550.5|548.2|550.34|548.04|15
1734001640000|2024-12-12 11:07:20|550.42|548.12|550.53|548.23|550.78|548.48|550.38|548.08|25
1734001650000|2024-12-12 11:07:30|550.61|548.31|550.52|548.22|550.72|548.42|550.4|548.1|20
1734001660000|2024-12-12 11:07:40|550.53|548.23|550.83|548.53|550.87|548.57|550.53|548.23|28
1734001670000|2024-12-12 11:07:50|550.77|548.47|550.86|548.56|551.01|548.71|550.54|548.24|32
1734001680000|2024-12-12 11:08:00|550.8|548.5|550.92|548.62|550.94|548.64|550.74|548.44|29
1734001690000|2024-12-12 11:08:10|550.9|548.6|551|548.7|551.1|548.8|550.9|548.6|26
1734001700000|2024-12-12 11:08:20|551.01|548.71|551.09|548.79|551.16|548.86|551.01|548.71|11
1734001710000|2024-12-12 11:08:30|551.07|548.77|550.85|548.55|551.07|548.77|550.85|548.55|27
1734001720000|2024-12-12 11:08:40|550.86|548.56|550.93|548.63|551.06|548.76|550.83|548.53|23
1734001730000|2024-12-12 11:08:50|550.91|548.61|550.81|548.51|550.95|548.65|550.78|548.48|25
1734001740000|2024-12-12 11:09:00|550.77|548.47|550.34|548.04|550.77|548.47|550.32|548.02|29
1734001750000|2024-12-12 11:09:10|550.35|548.05|549.78|547.48|550.35|548.05|549.78|547.48|34
1734001760000|2024-12-12 11:09:20|549.77|547.47|549.96|547.66|550.11|547.81|549.77|547.47|26
1734001770000|2024-12-12 11:09:30|549.95|547.65|550.13|547.83|550.13|547.83|549.95|547.65|26
1734001780000|2024-12-12 11:09:40|550.07|547.77|550.33|548.03|550.39|548.09|550.07|547.77|27
1734001790000|2024-12-12 11:09:50|550.34|548.04|550.23|547.93|550.34|548.04|550.18|547.88|26
1734001800000|2024-12-12 11:10:00|550.22|547.92|549.75|547.45|550.22|547.92|549.7|547.4|28
1734001810000|2024-12-12 11:10:10|549.73|547.43|549.14|546.84|549.73|547.43|549.14|546.84|23
1734001820000|2024-12-12 11:10:20|549.16|546.86|549.04|546.74|549.27|546.97|549.04|546.74|24
1734001830000|2024-12-12 11:10:30|549.05|546.75|548.97|546.67|549.08|546.78|548.96|546.66|31
1734001840000|2024-12-12 11:10:40|548.98|546.68|549.07|546.77|549.07|546.77|548.79|546.49|28
1734001850000|2024-12-12 11:10:50|549.06|546.76|549.11|546.81|549.23|546.93|549.06|546.76|26
1734001860000|2024-12-12 11:11:00|549.1|546.8|548.74|546.44|549.1|546.8|548.53|546.23|18
1734001870000|2024-12-12 11:11:10|548.72|546.42|549.18|546.88|549.31|547.01|548.71|546.41|28
1734001880000|2024-12-12 11:11:20|549.16|546.86|548.65|546.35|549.17|546.87|548.63|546.33|32
1734001890000|2024-12-12 11:11:30|548.71|546.41|549.03|546.73|549.03|546.73|548.71|546.41|27
1734001900000|2024-12-12 11:11:40|549.07|546.77|548.55|546.25|549.09|546.79|548.55|546.25|29
1734001910000|2024-12-12 11:11:50|548.56|546.26|548.53|546.23|548.57|546.27|548.53|546.23|6
1734001920000|2024-12-12 11:12:00|548.06|545.76|547.81|545.51|548.06|545.76|547.78|545.48|10
1734001930000|2024-12-12 11:12:10|547.8|545.5|548.12|545.82|548.23|545.93|547.76|545.46|27
1734001940000|2024-12-12 11:12:20|548.11|545.81|548.31|546.01|548.4|546.1|548.1|545.8|26
1734001950000|2024-12-12 11:12:30|548.28|545.98|548.37|546.07|548.37|546.07|548.13|545.83|26
1734001960000|2024-12-12 11:12:40|548.39|546.09|548.54|546.24|548.54|546.24|548.36|546.06|13
1734001970000|2024-12-12 11:12:50|548.84|546.54|549.11|546.81|549.14|546.84|548.84|546.54|8
1734001980000|2024-12-12 11:13:00|549.09|546.79|548.95|546.65|549.1|546.8|548.78|546.48|21
1734001990000|2024-12-12 11:13:10|548.96|546.66|548.96|546.66|549.09|546.79|548.85|546.55|30
1734002000000|2024-12-12 11:13:20|548.93|546.63|549.1|546.8|549.11|546.81|548.89|546.59|27
1734002010000|2024-12-12 11:13:30|549.11|546.81|548.64|546.34|549.11|546.81|548.54|546.24|29
1734002020000|2024-12-12 11:13:40|548.6|546.3|548.68|546.38|548.86|546.56|548.56|546.26|30
1734002030000|2024-12-12 11:13:50|548.72|546.42|548.81|546.51|548.83|546.53|548.68|546.38|33
1734002040000|2024-12-12 11:14:00|548.82|546.52|548.91|546.61|548.91|546.61|548.71|546.41|25
1734002050000|2024-12-12 11:14:10|548.92|546.62|548.96|546.66|548.96|546.66|548.83|546.53|23
1734002060000|2024-12-12 11:14:20|548.99|546.69|549.17|546.87|549.17|546.87|548.99|546.69|28
1734002070000|2024-12-12 11:14:30|549.16|546.86|548.93|546.63|549.17|546.87|548.9|546.6|23
1734002080000|2024-12-12 11:14:40|548.92|546.62|548.85|546.55|548.92|546.62|548.76|546.46|17
1734002090000|2024-12-12 11:14:50|548.84|546.54|548.85|546.55|548.93|546.63|548.6|546.3|25
1734002100000|2024-12-12 11:15:00|548.83|546.53|549.17|546.87|549.17|546.87|548.82|546.52|22
1734002130000|2024-12-12 11:15:30|549.18|546.88|549.4|547.1|549.4|547.1|549.18|546.88|4
1734002140000|2024-12-12 11:15:40|549.5|547.2|549.61|547.31|549.61|547.31|549.5|547.2|2
1734002160000|2024-12-12 11:16:00|549.58|547.28|549.49|547.19|549.59|547.29|549.41|547.11|14
1734002170000|2024-12-12 11:16:10|549.5|547.2|549.55|547.25|549.55|547.25|549.41|547.11|23
1734002180000|2024-12-12 11:16:20|549.61|547.31|549.62|547.32|549.62|547.32|549.61|547.31|2
1734002190000|2024-12-12 11:16:30|549.59|547.29|549.62|547.32|549.62|547.32|549.54|547.24|20
1734002200000|2024-12-12 11:16:40|549.63|547.33|550.02|547.72|550.02|547.72|549.63|547.33|2
1734002210000|2024-12-12 11:16:50|550|547.7|549.67|547.37|550|547.7|549.67|547.37|18
1734002220000|2024-12-12 11:17:00|549.63|547.33|549.63|547.33|549.63|547.33|549.53|547.23|23
1734002230000|2024-12-12 11:17:10|549.64|547.34|549.79|547.49|549.89|547.59|549.64|547.34|30
1734002240000|2024-12-12 11:17:20|549.81|547.51|549.96|547.66|549.96|547.66|549.7|547.4|29
1734002250000|2024-12-12 11:17:30|549.97|547.67|550.02|547.72|550.02|547.72|549.97|547.67|4
1734002270000|2024-12-12 11:17:50|549.92|547.62|549.91|547.61|549.92|547.62|549.85|547.55|6
1734002280000|2024-12-12 11:18:00|549.95|547.65|550.02|547.72|550.02|547.72|549.92|547.62|17
1734002290000|2024-12-12 11:18:10|550.08|547.78|550.15|547.85|550.15|547.85|550.08|547.78|2
1734002300000|2024-12-12 11:18:20|550.16|547.86|550.82|548.52|550.82|548.52|550.16|547.86|9
1734002320000|2024-12-12 11:18:40|551.18|548.88|551.18|548.88|551.18|548.88|551.18|548.88|1
1734002340000|2024-12-12 11:19:00|551.05|548.75|551.03|548.73|551.05|548.75|551.03|548.73|2
1734002350000|2024-12-12 11:19:10|551.02|548.72|550.91|548.61|551.02|548.72|550.77|548.47|31
1734002360000|2024-12-12 11:19:20|550.94|548.64|551.15|548.85|551.15|548.85|550.92|548.62|26
1734002370000|2024-12-12 11:19:30|551.16|548.86|550.84|548.54|551.16|548.86|550.76|548.46|31
1734002380000|2024-12-12 11:19:40|550.87|548.57|550.8|548.5|550.92|548.62|550.63|548.33|24
1734002390000|2024-12-12 11:19:50|550.79|548.49|550.52|548.22|550.79|548.49|550.41|548.11|30
1734002400000|2024-12-12 11:20:00|550.54|548.24|550.62|548.32|550.67|548.37|550.5|548.2|32
1734002410000|2024-12-12 11:20:10|550.61|548.31|550.16|547.86|550.63|548.33|550.13|547.83|25
1734002420000|2024-12-12 11:20:20|550.15|547.85|549.67|547.37|550.15|547.85|549.67|547.37|24
1734002430000|2024-12-12 11:20:30|549.65|547.35|549.44|547.14|549.76|547.46|549.28|546.98|33
1734002440000|2024-12-12 11:20:40|549.45|547.15|549.46|547.16|549.52|547.22|549.32|547.02|25
1734002450000|2024-12-12 11:20:50|549.45|547.15|549.42|547.12|549.46|547.16|549.42|547.12|8
1734002460000|2024-12-12 11:21:00|549.43|547.13|549.43|547.13|549.43|547.13|549.42|547.12|5
1734002470000|2024-12-12 11:21:10|549.44|547.14|549.45|547.15|549.45|547.15|549.42|547.12|7
1734002510000|2024-12-12 11:21:50|549.43|547.13|549.43|547.13|549.43|547.13|549.43|547.13|1
1734002520000|2024-12-12 11:22:00|549.44|547.14|549.45|547.15|549.45|547.15|549.43|547.13|7
1734002530000|2024-12-12 11:22:10|549.53|547.23|549.61|547.31|549.61|547.31|549.53|547.23|2
1734002540000|2024-12-12 11:22:20|549.56|547.26|549.48|547.18|549.61|547.31|549.46|547.16|7
1734002550000|2024-12-12 11:22:30|549.5|547.2|549.45|547.15|549.57|547.27|549.45|547.15|22
1734002560000|2024-12-12 11:22:40|549.44|547.14|548.98|546.68|549.44|547.14|548.83|546.53|14
1734002570000|2024-12-12 11:22:50|548.97|546.67|548.85|546.55|548.97|546.67|548.78|546.48|13
1734002580000|2024-12-12 11:23:00|548.66|546.36|548.85|546.55|548.93|546.63|548.66|546.36|28
1734002590000|2024-12-12 11:23:10|548.92|546.62|548.84|546.54|548.93|546.63|548.7|546.4|27
1734002600000|2024-12-12 11:23:20|548.85|546.55|548.7|546.4|548.85|546.55|548.65|546.35|26
1734002610000|2024-12-12 11:23:30|548.5|546.2|548.25|545.95|548.5|546.2|548.2|545.9|25
1734002620000|2024-12-12 11:23:40|548.26|545.96|548.63|546.33|548.64|546.34|548.26|545.96|21
1734002630000|2024-12-12 11:23:50|548.59|546.29|548.85|546.55|548.85|546.55|548.59|546.29|8
1734002640000|2024-12-12 11:24:00|549.01|546.71|549.18|546.88|549.18|546.88|549.01|546.71|2
1734002660000|2024-12-12 11:24:20|549.39|547.09|549.61|547.31|549.61|547.31|549.39|547.09|2
1734002670000|2024-12-12 11:24:30|549.7|547.4|549.97|547.67|549.97|547.67|549.7|547.4|4
1734002690000|2024-12-12 11:24:50|549.87|547.57|549.47|547.17|549.87|547.57|549.47|547.17|13
1734002700000|2024-12-12 11:25:00|549.43|547.13|549.5|547.2|549.53|547.23|549.31|547.01|21
1734002710000|2024-12-12 11:25:10|549.43|547.13|549.44|547.14|549.59|547.29|549.39|547.09|16
1734002720000|2024-12-12 11:25:20|549.43|547.13|549.01|546.71|549.43|547.13|549.01|546.71|28
1734002730000|2024-12-12 11:25:30|549.02|546.72|549.03|546.73|549.16|546.86|548.96|546.66|27
1734002740000|2024-12-12 11:25:40|549|546.7|549.14|546.84|549.23|546.93|549|546.7|23
1734002750000|2024-12-12 11:25:50|549.11|546.81|549.24|546.94|549.32|547.02|549.11|546.81|19
1734002760000|2024-12-12 11:26:00|549.25|546.95|549.33|547.03|549.33|547.03|549.2|546.9|11
1734002780000|2024-12-12 11:26:20|549.6|547.3|549.65|547.35|549.85|547.55|549.6|547.3|20
1734002790000|2024-12-12 11:26:30|549.67|547.37|549.68|547.38|549.73|547.43|549.38|547.08|30
1734002800000|2024-12-12 11:26:40|549.69|547.39|549.28|546.98|549.69|547.39|549.2|546.9|26
1734002810000|2024-12-12 11:26:50|549.27|546.97|549.53|547.23|549.58|547.28|549.27|546.97|23
1734002820000|2024-12-12 11:27:00|549.55|547.25|549.58|547.28|549.58|547.28|549.55|547.25|2
1734002830000|2024-12-12 11:27:10|549.54|547.24|549.55|547.25|549.58|547.28|549.46|547.16|20
1734002840000|2024-12-12 11:27:20|549.54|547.24|549.58|547.28|549.58|547.28|549.52|547.22|8
1734002860000|2024-12-12 11:27:40|549.76|547.46|549.95|547.65|549.95|547.65|549.76|547.46|2
1734002870000|2024-12-12 11:27:50|549.96|547.66|550.02|547.72|550.02|547.72|549.96|547.66|4
1734002880000|2024-12-12 11:28:00|549.97|547.67|549.88|547.58|549.97|547.67|549.88|547.58|7
1734002890000|2024-12-12 11:28:10|549.86|547.56|549.94|547.64|550|547.7|549.8|547.5|24
1734002900000|2024-12-12 11:28:20|549.95|547.65|550.02|547.72|550.02|547.72|549.95|547.65|4
1734002920000|2024-12-12 11:28:40|550.14|547.84|550.26|547.96|550.26|547.96|550.14|547.84|2
1734002950000|2024-12-12 11:29:10|550.31|548.01|550.37|548.07|550.37|548.07|550.31|548.01|2
1734003000000|2024-12-12 11:30:00|550.45|548.15|550.53|548.23|550.53|548.23|550.45|548.15|4
1734003140000|2024-12-12 11:32:20|550.1|547.8|550.07|547.77|550.1|547.8|549.97|547.67|6
1734003150000|2024-12-12 11:32:30|550.06|547.76|550.17|547.87|550.22|547.92|550.06|547.76|22
1734003160000|2024-12-12 11:32:40|550.15|547.85|550.17|547.87|550.27|547.97|550.15|547.85|21
1734003170000|2024-12-12 11:32:50|550.16|547.86|549.8|547.5|550.16|547.86|549.79|547.49|19
1734003180000|2024-12-12 11:33:00|549.78|547.48|549.95|547.65|550.01|547.71|549.71|547.41|24
1734003190000|2024-12-12 11:33:10|549.96|547.66|549.53|547.23|549.96|547.66|549.41|547.11|22
1734003200000|2024-12-12 11:33:20|549.29|546.99|548.97|546.67|549.4|547.1|548.97|546.67|29
1734003210000|2024-12-12 11:33:30|548.92|546.62|548.36|546.06|548.92|546.62|548.36|546.06|34
1734003220000|2024-12-12 11:33:40|548.32|546.02|548.32|546.02|548.4|546.1|548.2|545.9|29
1734003230000|2024-12-12 11:33:50|548.42|546.12|548.04|545.74|548.42|546.12|547.81|545.51|28
1734003240000|2024-12-12 11:34:00|548.06|545.76|548.37|546.07|548.43|546.13|548.06|545.76|32
1734003250000|2024-12-12 11:34:10|548.36|546.06|548.4|546.1|548.47|546.17|548.31|546.01|33
1734003260000|2024-12-12 11:34:20|548.41|546.11|548.23|545.93|548.42|546.12|548.07|545.77|25
1734003270000|2024-12-12 11:34:30|548.37|546.07|548.4|546.1|548.44|546.14|548.36|546.06|20
1734003280000|2024-12-12 11:34:40|548.43|546.13|548.16|545.86|548.43|546.13|548.14|545.84|14
1734003290000|2024-12-12 11:34:50|548.27|545.97|548.51|546.21|548.51|546.21|548.27|545.97|14
1734003310000|2024-12-12 11:35:10|548.48|546.18|548.5|546.2|548.5|546.2|548.47|546.17|3
1734003320000|2024-12-12 11:35:20|548.51|546.21|548.51|546.21|548.51|546.21|548.49|546.19|3
1734003330000|2024-12-12 11:35:30|548.49|546.19|548.4|546.1|548.49|546.19|548.31|546.01|27
1734003340000|2024-12-12 11:35:40|548.42|546.12|548.11|545.81|548.49|546.19|548.11|545.81|20
1734003350000|2024-12-12 11:35:50|548.13|545.83|547.75|545.45|548.13|545.83|547.7|545.4|30
1734003360000|2024-12-12 11:36:00|547.74|545.44|548.01|545.71|548.07|545.77|547.72|545.42|31
1734003370000|2024-12-12 11:36:10|548|545.7|547.57|545.27|548.04|545.74|547.4|545.1|31
1734003380000|2024-12-12 11:36:20|547.72|545.42|547.58|545.28|547.76|545.46|547.58|545.28|21
1734003390000|2024-12-12 11:36:30|547.61|545.31|547.57|545.27|547.64|545.34|547.47|545.17|16
1734003400000|2024-12-12 11:36:40|547.56|545.26|547.62|545.32|547.62|545.32|547.47|545.17|19
1734003410000|2024-12-12 11:36:50|547.61|545.31|547.58|545.28|547.7|545.4|547.45|545.15|23
1734003420000|2024-12-12 11:37:00|547.57|545.27|547.53|545.23|547.63|545.33|547.42|545.12|19
1734003430000|2024-12-12 11:37:10|547.54|545.24|547.87|545.57|547.87|545.57|547.54|545.24|19
1734003440000|2024-12-12 11:37:20|547.79|545.49|547.78|545.48|547.81|545.51|547.74|545.44|13
1734003450000|2024-12-12 11:37:30|547.62|545.32|547.55|545.25|547.66|545.36|547.44|545.14|23
1734003460000|2024-12-12 11:37:40|547.53|545.23|547.52|545.22|547.62|545.32|547.51|545.21|13
1734003470000|2024-12-12 11:37:50|547.51|545.21|547.55|545.25|547.56|545.26|547.42|545.12|24
1734003480000|2024-12-12 11:38:00|547.56|545.26|547.78|545.48|547.78|545.48|547.56|545.26|11
1734003490000|2024-12-12 11:38:10|547.79|545.49|547.71|545.41|547.82|545.52|547.71|545.41|10
1734003500000|2024-12-12 11:38:20|547.74|545.44|547.67|545.37|547.75|545.45|547.59|545.29|15
1734003510000|2024-12-12 11:38:30|547.65|545.35|547.42|545.12|547.69|545.39|547.42|545.12|20
1734003520000|2024-12-12 11:38:40|547.4|545.1|547.34|545.04|547.41|545.11|547.34|545.04|10
1734003530000|2024-12-12 11:38:50|547.37|545.07|547.55|545.25|547.62|545.32|547.37|545.07|12
1734003540000|2024-12-12 11:39:00|547.63|545.33|547.34|545.04|547.64|545.34|547.34|545.04|23
1734003560000|2024-12-12 11:39:20|547.06|544.76|546.61|544.31|547.06|544.76|546.6|544.3|17
1734003570000|2024-12-12 11:39:30|546.6|544.3|546.86|544.56|546.86|544.56|546.6|544.3|18
1734003580000|2024-12-12 11:39:40|546.87|544.57|547.3|545|547.48|545.18|546.87|544.57|22
1734003590000|2024-12-12 11:39:50|547.33|545.03|547.45|545.15|547.48|545.18|547.33|545.03|9
1734003600000|2024-12-12 11:40:00|547.43|545.13|547.64|545.34|547.64|545.34|547.36|545.06|22
1734003610000|2024-12-12 11:40:10|547.65|545.35|547.48|545.18|547.71|545.41|547.48|545.18|18
1734003620000|2024-12-12 11:40:20|547.52|545.22|547.19|544.89|547.67|545.37|547.19|544.89|30
1734003630000|2024-12-12 11:40:30|547.22|544.92|546.96|544.66|547.22|544.92|546.95|544.65|21
1734003640000|2024-12-12 11:40:40|546.99|544.69|547.18|544.88|547.27|544.97|546.98|544.68|9
1734003650000|2024-12-12 11:40:50|547.17|544.87|547.1|544.8|547.17|544.87|546.91|544.61|21
1734003660000|2024-12-12 11:41:00|547.12|544.82|547.29|544.99|547.35|545.05|547.12|544.82|11
1734003670000|2024-12-12 11:41:10|547.34|545.04|547.03|544.73|547.34|545.04|547.03|544.73|22
1734003680000|2024-12-12 11:41:20|547.05|544.75|546.74|544.44|547.05|544.75|546.73|544.43|23
1734003690000|2024-12-12 11:41:30|546.73|544.43|546.99|544.69|547.06|544.76|546.73|544.43|20
1734003700000|2024-12-12 11:41:40|546.95|544.65|547.02|544.72|547.05|544.75|546.95|544.65|18
1734003710000|2024-12-12 11:41:50|547.01|544.71|546.8|544.5|547.04|544.74|546.8|544.5|13
1734003720000|2024-12-12 11:42:00|546.79|544.49|546.65|544.35|546.9|544.6|546.65|544.35|19
1734003730000|2024-12-12 11:42:10|546.64|544.34|546.76|544.46|546.77|544.47|546.63|544.33|11
1734003740000|2024-12-12 11:42:20|546.78|544.48|546.79|544.49|546.98|544.68|546.78|544.48|16
1734003750000|2024-12-12 11:42:30|546.84|544.54|546.84|544.54|546.84|544.54|546.63|544.33|14
1734003760000|2024-12-12 11:42:40|546.83|544.53|547.17|544.87|547.25|544.95|546.82|544.52|21
1734003770000|2024-12-12 11:42:50|547.16|544.86|547.21|544.91|547.24|544.94|547.15|544.85|16
1734003780000|2024-12-12 11:43:00|547.2|544.9|546.86|544.56|547.21|544.91|546.85|544.55|21
1734003790000|2024-12-12 11:43:10|546.85|544.55|546.94|544.64|546.98|544.68|546.85|544.55|13
1734003800000|2024-12-12 11:43:20|546.91|544.61|546.81|544.51|547.01|544.71|546.81|544.51|24
1734003810000|2024-12-12 11:43:30|546.84|544.54|546.84|544.54|546.85|544.55|546.72|544.42|10
1734003820000|2024-12-12 11:43:40|546.9|544.6|547.08|544.78|547.08|544.78|546.9|544.6|10
1734003830000|2024-12-12 11:43:50|547.04|544.74|546.9|544.6|547.04|544.74|546.88|544.58|7
1734003840000|2024-12-12 11:44:00|546.93|544.63|547|544.7|547.06|544.76|546.93|544.63|23
1734003850000|2024-12-12 11:44:10|546.99|544.69|546.9|544.6|546.99|544.69|546.84|544.54|20
1734003860000|2024-12-12 11:44:20|547|544.7|547.04|544.74|547.08|544.78|546.95|544.65|23
1734003870000|2024-12-12 11:44:30|547.05|544.75|547.08|544.78|547.08|544.78|546.98|544.68|15
1734003890000|2024-12-12 11:44:50|547.05|544.75|546.99|544.69|547.06|544.76|546.99|544.69|6
1734003900000|2024-12-12 11:45:00|547|544.7|547.08|544.78|547.08|544.78|547|544.7|5
1734003910000|2024-12-12 11:45:10|547.01|544.71|546.93|544.63|547.04|544.74|546.9|544.6|18
1734003920000|2024-12-12 11:45:20|546.9|544.6|546.81|544.51|546.96|544.66|546.71|544.41|23
1734003930000|2024-12-12 11:45:30|546.86|544.56|547|544.7|547.07|544.77|546.77|544.47|23
1734003940000|2024-12-12 11:45:40|547.01|544.71|547.08|544.78|547.08|544.78|547.01|544.71|6
1734003960000|2024-12-12 11:46:00|547.01|544.71|547.01|544.71|547.06|544.76|546.94|544.64|16
1734003970000|2024-12-12 11:46:10|547.07|544.77|546.91|544.61|547.07|544.77|546.89|544.59|17
1734003980000|2024-12-12 11:46:20|546.9|544.6|546.82|544.52|547.02|544.72|546.75|544.45|22
1734003990000|2024-12-12 11:46:30|546.9|544.6|547.08|544.78|547.08|544.78|546.8|544.5|12
1734004030000|2024-12-12 11:47:10|547.04|544.74|547.08|544.78|547.08|544.78|546.98|544.68|11
1734004040000|2024-12-12 11:47:20|547.02|544.72|547.02|544.72|547.04|544.74|546.97|544.67|15
1734004050000|2024-12-12 11:47:30|547.01|544.71|547.08|544.78|547.08|544.78|546.97|544.67|8
1734004070000|2024-12-12 11:47:50|547.21|544.91|547.71|545.41|547.71|545.41|547.21|544.91|2
1734004080000|2024-12-12 11:48:00|547.65|545.35|547.71|545.41|547.71|545.41|547.65|545.35|4
1734004090000|2024-12-12 11:48:10|547.75|545.45|547.8|545.5|547.8|545.5|547.75|545.45|2
1734004100000|2024-12-12 11:48:20|547.81|545.51|548.09|545.79|548.09|545.79|547.81|545.51|4
1734004110000|2024-12-12 11:48:30|548.07|545.77|547.97|545.67|548.07|545.77|547.97|545.67|11
1734004120000|2024-12-12 11:48:40|547.98|545.68|547.91|545.61|547.98|545.68|547.84|545.54|22
1734004130000|2024-12-12 11:48:50|547.94|545.64|548.04|545.74|548.05|545.75|547.94|545.64|10
1734004140000|2024-12-12 11:49:00|548.05|545.75|548.21|545.91|548.21|545.91|548.05|545.75|12
1734004150000|2024-12-12 11:49:10|548.18|545.88|548.18|545.88|548.18|545.88|548.18|545.88|1
1734004160000|2024-12-12 11:49:20|548.16|545.86|548|545.7|548.17|545.87|548|545.7|21
1734004170000|2024-12-12 11:49:30|548.01|545.71|548.06|545.76|548.15|545.85|548|545.7|20
1734004180000|2024-12-12 11:49:40|548.09|545.79|548.18|545.88|548.19|545.89|548.06|545.76|19
1734004190000|2024-12-12 11:49:50|548.2|545.9|548.21|545.91|548.21|545.91|548.13|545.83|12
1734004220000|2024-12-12 11:50:20|548.09|545.79|548.21|545.91|548.21|545.91|548.09|545.79|19
1734004230000|2024-12-12 11:50:30|548.2|545.9|548.21|545.91|548.21|545.91|548.2|545.9|2
1734004250000|2024-12-12 11:50:50|548.25|545.95|548.3|546|548.3|546|548.25|545.95|2
1734004260000|2024-12-12 11:51:00|548.34|546.04|548.39|546.09|548.39|546.09|548.34|546.04|2
1734004270000|2024-12-12 11:51:10|548.45|546.15|548.73|546.43|548.73|546.43|548.45|546.15|7
1734004280000|2024-12-12 11:51:20|548.76|546.46|548.79|546.49|548.79|546.49|548.76|546.46|2
1734004310000|2024-12-12 11:51:50|548.8|546.5|548.81|546.51|548.81|546.51|548.8|546.5|2
1734004330000|2024-12-12 11:52:10|548.78|546.48|548.81|546.51|548.81|546.51|548.68|546.38|9
1734004340000|2024-12-12 11:52:20|548.77|546.47|548.8|546.5|548.8|546.5|548.76|546.46|10
1734004350000|2024-12-12 11:52:30|548.81|546.51|548.79|546.49|548.81|546.51|548.77|546.47|15
1734004360000|2024-12-12 11:52:40|548.8|546.5|548.81|546.51|548.81|546.51|548.8|546.5|2
1734004370000|2024-12-12 11:52:50|548.8|546.5|548.76|546.46|548.8|546.5|548.76|546.46|2
1734004380000|2024-12-12 11:53:00|548.77|546.47|548.81|546.51|548.81|546.51|548.76|546.46|6
1734004410000|2024-12-12 11:53:30|548.79|546.49|548.8|546.5|548.8|546.5|548.79|546.49|4
1734004420000|2024-12-12 11:53:40|548.81|546.51|548.81|546.51|548.81|546.51|548.79|546.49|4
1734004450000|2024-12-12 11:54:10|548.77|546.47|548.8|546.5|548.8|546.5|548.73|546.43|8
1734004460000|2024-12-12 11:54:20|548.81|546.51|548.81|546.51|548.81|546.51|548.81|546.51|1
1734004490000|2024-12-12 11:54:50|548.88|546.58|548.96|546.66|548.96|546.66|548.88|546.58|2
1734004500000|2024-12-12 11:55:00|549.06|546.76|549.16|546.86|549.16|546.86|549.06|546.76|2
1734004510000|2024-12-12 11:55:10|549.15|546.85|548.96|546.66|549.15|546.85|548.89|546.59|17
1734004520000|2024-12-12 11:55:20|548.97|546.67|548.9|546.6|548.97|546.67|548.88|546.58|19
1734004530000|2024-12-12 11:55:30|548.89|546.59|548.65|546.35|548.89|546.59|548.56|546.26|18
1734004540000|2024-12-12 11:55:40|548.61|546.31|548.65|546.35|548.8|546.5|548.61|546.31|25
1734004550000|2024-12-12 11:55:50|548.63|546.33|548.61|546.31|548.68|546.38|548.48|546.18|20
1734004560000|2024-12-12 11:56:00|548.62|546.32|548.61|546.31|548.7|546.4|548.57|546.27|20
1734004570000|2024-12-12 11:56:10|548.6|546.3|548.63|546.33|548.63|546.33|548.34|546.04|22
1734004580000|2024-12-12 11:56:20|548.6|546.3|548.37|546.07|548.65|546.35|548.33|546.03|20
1734004590000|2024-12-12 11:56:30|548.33|546.03|548.34|546.04|548.34|546.04|548.16|545.86|22
1734004600000|2024-12-12 11:56:40|548.35|546.05|548.28|545.98|548.35|546.05|548.26|545.96|18
1734004610000|2024-12-12 11:56:50|548.25|545.95|548.27|545.97|548.39|546.09|548.25|545.95|22
1734004620000|2024-12-12 11:57:00|548.26|545.96|548.24|545.94|548.26|545.96|548.13|545.83|24
1734004630000|2024-12-12 11:57:10|548.23|545.93|548.17|545.87|548.28|545.98|548.11|545.81|21
1734004640000|2024-12-12 11:57:20|548.15|545.85|548.4|546.1|548.4|546.1|548.15|545.85|17
1734004650000|2024-12-12 11:57:30|548.37|546.07|548.33|546.03|548.4|546.1|548.3|546|20
1734004660000|2024-12-12 11:57:40|548.3|546|548.08|545.78|548.33|546.03|548.02|545.72|20
1734004670000|2024-12-12 11:57:50|548.07|545.77|548.26|545.96|548.26|545.96|548.05|545.75|17
1734004680000|2024-12-12 11:58:00|548.24|545.94|548.32|546.02|548.34|546.04|548.24|545.94|19
1734004690000|2024-12-12 11:58:10|548.3|546|548.4|546.1|548.4|546.1|548.3|546|6
1734004700000|2024-12-12 11:58:20|548.39|546.09|548.4|546.1|548.4|546.1|548.39|546.09|4
1734004710000|2024-12-12 11:58:30|548.39|546.09|548.4|546.1|548.4|546.1|548.38|546.08|6
1734004730000|2024-12-12 11:58:50|548.36|546.06|548.4|546.1|548.4|546.1|548.34|546.04|8
1734004790000|2024-12-12 11:59:50|548.49|546.19|548.59|546.29|548.59|546.29|548.49|546.19|3
1734004800000|2024-12-12 12:00:00|548.62|546.32|548.88|546.58|548.88|546.58|548.62|546.32|7
1734004810000|2024-12-12 12:00:10|548.95|546.65|549.19|546.89|549.19|546.89|548.95|546.65|5
1734004830000|2024-12-12 12:00:30|549.21|546.91|549.38|547.08|549.38|547.08|549.21|546.91|5
1734004850000|2024-12-12 12:00:50|550.16|547.86|550.11|547.81|550.16|547.86|550.11|547.81|3
1734004860000|2024-12-12 12:01:00|550.09|547.79|549.84|547.54|550.09|547.79|549.82|547.52|23
1734004870000|2024-12-12 12:01:10|549.82|547.52|549.64|547.34|549.82|547.52|549.53|547.23|20
1734004880000|2024-12-12 12:01:20|549.59|547.29|549.8|547.5|549.87|547.57|549.59|547.29|21
1734004890000|2024-12-12 12:01:30|549.78|547.48|549.98|547.68|550|547.7|549.78|547.48|22
1734004900000|2024-12-12 12:01:40|549.97|547.67|550.19|547.89|550.19|547.89|549.97|547.67|7
1734004910000|2024-12-12 12:01:50|550.2|547.9|550.43|548.13|550.43|548.13|550.2|547.9|3
1734004940000|2024-12-12 12:02:20|550.4|548.1|550.43|548.13|550.43|548.13|550.37|548.07|11
1734004960000|2024-12-12 12:02:40|550.72|548.42|550.94|548.64|550.95|548.65|550.72|548.42|7
1734004970000|2024-12-12 12:02:50|550.9|548.6|550.9|548.6|550.93|548.63|550.81|548.51|21
1734004980000|2024-12-12 12:03:00|550.85|548.55|550.55|548.25|550.89|548.59|550.54|548.24|27
1734004990000|2024-12-12 12:03:10|550.56|548.26|550.49|548.19|550.56|548.26|550.43|548.13|23
1734005000000|2024-12-12 12:03:20|550.51|548.21|550.51|548.21|550.64|548.34|550.51|548.21|20
1734005010000|2024-12-12 12:03:30|550.5|548.2|549.95|547.65|550.56|548.26|549.95|547.65|25
1734005020000|2024-12-12 12:03:40|549.98|547.68|549.89|547.59|549.98|547.68|549.68|547.38|22
1734005030000|2024-12-12 12:03:50|549.9|547.6|549.95|547.65|550|547.7|549.88|547.58|26
1734005040000|2024-12-12 12:04:00|549.99|547.69|550.05|547.75|550.05|547.75|549.96|547.66|18
1734005050000|2024-12-12 12:04:10|550.24|547.94|550.24|547.94|550.24|547.94|550.24|547.94|1
1734005060000|2024-12-12 12:04:20|550.44|548.14|550.37|548.07|550.44|548.14|550.28|547.98|18
1734005070000|2024-12-12 12:04:30|550.36|548.06|550.44|548.14|550.44|548.14|550.36|548.06|6
1734005100000|2024-12-12 12:05:00|550.42|548.12|550.43|548.13|550.44|548.14|550.37|548.07|9
1734005110000|2024-12-12 12:05:10|550.41|548.11|550.44|548.14|550.44|548.14|550.41|548.11|3
1734005120000|2024-12-12 12:05:20|550.41|548.11|550|547.7|550.41|548.11|550|547.7|16
1734005130000|2024-12-12 12:05:30|550.06|547.76|550.13|547.83|550.3|548|550.06|547.76|20
1734005140000|2024-12-12 12:05:40|550.12|547.82|550.25|547.95|550.28|547.98|550.09|547.79|16
1734005150000|2024-12-12 12:05:50|550.28|547.98|550.24|547.94|550.3|548|550.24|547.94|19
1734005160000|2024-12-12 12:06:00|550.25|547.95|550.42|548.12|550.42|548.12|550.24|547.94|18
1734005170000|2024-12-12 12:06:10|550.43|548.13|550.4|548.1|550.43|548.13|550.29|547.99|21
1734005180000|2024-12-12 12:06:20|550.42|548.12|550.39|548.09|550.44|548.14|550.37|548.07|13
1734005190000|2024-12-12 12:06:30|550.4|548.1|550.44|548.14|550.44|548.14|550.38|548.08|9
1734005210000|2024-12-12 12:06:50|550.5|548.2|550.79|548.49|550.79|548.49|550.5|548.2|2
1734005220000|2024-12-12 12:07:00|550.78|548.48|550.69|548.39|550.78|548.48|550.69|548.39|7
1734005230000|2024-12-12 12:07:10|550.7|548.4|550.69|548.39|550.73|548.43|550.41|548.11|25
1734005240000|2024-12-12 12:07:20|550.7|548.4|550.79|548.49|550.79|548.49|550.69|548.39|12
1734005250000|2024-12-12 12:07:30|550.76|548.46|550.7|548.4|550.77|548.47|550.66|548.36|10
1734005260000|2024-12-12 12:07:40|550.68|548.38|550.54|548.24|550.68|548.38|550.53|548.23|15
1734005270000|2024-12-12 12:07:50|550.57|548.27|550.5|548.2|550.57|548.27|550.45|548.15|22
1734005280000|2024-12-12 12:08:00|550.47|548.17|550.6|548.3|550.64|548.34|550.47|548.17|18
1734005290000|2024-12-12 12:08:10|550.61|548.31|550.58|548.28|550.63|548.33|550.48|548.18|16
1734005300000|2024-12-12 12:08:20|550.53|548.23|550.43|548.13|550.53|548.23|550.43|548.13|15
1734005310000|2024-12-12 12:08:30|550.46|548.16|550.26|547.96|550.46|548.16|550.26|547.96|19
1734005320000|2024-12-12 12:08:40|550.25|547.95|550.34|548.04|550.39|548.09|550.25|547.95|12
1734005330000|2024-12-12 12:08:50|550.4|548.1|550.71|548.41|550.71|548.41|550.39|548.09|15
1734005340000|2024-12-12 12:09:00|550.76|548.46|550.79|548.49|550.79|548.49|550.76|548.46|3
1734005360000|2024-12-12 12:09:20|550.76|548.46|550.73|548.43|550.77|548.47|550.73|548.43|11
1734005370000|2024-12-12 12:09:30|550.7|548.4|550.74|548.44|550.74|548.44|550.69|548.39|16
1734005380000|2024-12-12 12:09:40|550.73|548.43|550.72|548.42|550.74|548.44|550.69|548.39|17
1734005390000|2024-12-12 12:09:50|550.69|548.39|550.65|548.35|550.72|548.42|550.62|548.32|13
1734005400000|2024-12-12 12:10:00|550.62|548.32|550.38|548.08|550.65|548.35|550.36|548.06|23
1734005410000|2024-12-12 12:10:10|550.39|548.09|550.75|548.45|550.75|548.45|550.39|548.09|22
1734005420000|2024-12-12 12:10:20|550.73|548.43|550.76|548.46|550.76|548.46|550.71|548.41|15
1734005430000|2024-12-12 12:10:30|550.75|548.45|550.76|548.46|550.77|548.47|550.71|548.41|11
1734005440000|2024-12-12 12:10:40|550.77|548.47|550.61|548.31|550.77|548.47|550.61|548.31|10
1734005450000|2024-12-12 12:10:50|550.54|548.24|550.72|548.42|550.73|548.43|550.41|548.11|19
1734005460000|2024-12-12 12:11:00|550.7|548.4|550.64|548.34|550.71|548.41|550.59|548.29|21
1734005470000|2024-12-12 12:11:10|550.63|548.33|550.68|548.38|550.71|548.41|550.58|548.28|15
1734005480000|2024-12-12 12:11:20|550.7|548.4|550.52|548.22|550.73|548.43|550.52|548.22|22
1734005490000|2024-12-12 12:11:30|550.49|548.19|550.62|548.32|550.64|548.34|550.29|547.99|27
1734005500000|2024-12-12 12:11:40|550.61|548.31|550.53|548.23|550.61|548.31|550.52|548.22|21
1734005510000|2024-12-12 12:11:50|550.52|548.22|550.66|548.36|550.73|548.43|550.52|548.22|27
1734005520000|2024-12-12 12:12:00|550.6|548.3|550.62|548.32|550.68|548.38|550.53|548.23|27
1734005530000|2024-12-12 12:12:10|550.64|548.34|550.7|548.4|550.71|548.41|550.53|548.23|26
1734005540000|2024-12-12 12:12:20|550.73|548.43|550.73|548.43|550.75|548.45|550.71|548.41|17
1734005550000|2024-12-12 12:12:30|550.71|548.41|550.68|548.38|550.71|548.41|550.59|548.29|10
1734005560000|2024-12-12 12:12:40|550.66|548.36|550.58|548.28|550.71|548.41|550.58|548.28|13
1734005570000|2024-12-12 12:12:50|550.57|548.27|550.62|548.32|550.66|548.36|550.51|548.21|18
1734005580000|2024-12-12 12:13:00|550.63|548.33|550.6|548.3|550.66|548.36|550.6|548.3|19
1734005590000|2024-12-12 12:13:10|550.61|548.31|550.58|548.28|550.63|548.33|550.53|548.23|20
1734005600000|2024-12-12 12:13:20|550.55|548.25|550.79|548.49|550.79|548.49|550.55|548.25|24
1734005610000|2024-12-12 12:13:30|550.77|548.47|550.77|548.47|550.77|548.47|550.6|548.3|15
1734005620000|2024-12-12 12:13:40|550.78|548.48|550.74|548.44|550.79|548.49|550.72|548.42|18
1734005630000|2024-12-12 12:13:50|550.72|548.42|550.69|548.39|550.73|548.43|550.69|548.39|11
1734005640000|2024-12-12 12:14:00|550.7|548.4|550.78|548.48|550.79|548.49|550.7|548.4|9
1734005650000|2024-12-12 12:14:10|550.76|548.46|550.75|548.45|550.79|548.49|550.74|548.44|7
1734005660000|2024-12-12 12:14:20|550.74|548.44|550.74|548.44|550.77|548.47|550.74|548.44|9
1734005670000|2024-12-12 12:14:30|550.75|548.45|550.78|548.48|550.79|548.49|550.74|548.44|12
1734005680000|2024-12-12 12:14:40|550.77|548.47|550.79|548.49|550.79|548.49|550.76|548.46|4
1734005710000|2024-12-12 12:15:10|550.74|548.44|550.76|548.46|550.79|548.49|550.73|548.43|11
1734005720000|2024-12-12 12:15:20|550.75|548.45|550.79|548.49|550.79|548.49|550.7|548.4|24
1734005750000|2024-12-12 12:15:50|550.76|548.46|550.61|548.31|550.76|548.46|550.6|548.3|9
1734005760000|2024-12-12 12:16:00|550.62|548.32|550.39|548.09|550.64|548.34|550.39|548.09|25
1734005770000|2024-12-12 12:16:10|550.4|548.1|550.7|548.4|550.7|548.4|550.4|548.1|23
1734005780000|2024-12-12 12:16:20|550.75|548.45|550.79|548.49|550.83|548.53|550.75|548.45|17
1734005790000|2024-12-12 12:16:30|550.8|548.5|550.56|548.26|550.8|548.5|550.53|548.23|13
1734005800000|2024-12-12 12:16:40|550.54|548.24|550.78|548.48|550.78|548.48|550.53|548.23|16
1734005810000|2024-12-12 12:16:50|550.77|548.47|550.83|548.53|550.83|548.53|550.76|548.46|7
1734005860000|2024-12-12 12:17:40|550.84|548.54|550.85|548.55|550.85|548.55|550.84|548.54|2
1734005870000|2024-12-12 12:17:50|550.95|548.65|550.95|548.65|550.95|548.65|550.95|548.65|1
1734005920000|2024-12-12 12:18:40|550.97|548.67|551.1|548.8|551.1|548.8|550.97|548.67|3
1734005940000|2024-12-12 12:19:00|551.13|548.83|551.14|548.84|551.14|548.84|551.13|548.83|2
1734005950000|2024-12-12 12:19:10|551.15|548.85|551.29|548.99|551.29|548.99|551.15|548.85|3
1734005970000|2024-12-12 12:19:30|551.37|549.07|551.35|549.05|551.37|549.07|551.35|549.05|2
1734005980000|2024-12-12 12:19:40|551.36|549.06|551.29|548.99|551.38|549.08|551.26|548.96|13
1734005990000|2024-12-12 12:19:50|551.31|549.01|551.4|549.1|551.4|549.1|551.31|549.01|4
1734006000000|2024-12-12 12:20:00|551.38|549.08|551.15|548.85|551.4|549.1|551.15|548.85|8
1734006010000|2024-12-12 12:20:10|551.18|548.88|551.24|548.94|551.26|548.96|551.17|548.87|12
1734006020000|2024-12-12 12:20:20|551.25|548.95|551.34|549.04|551.41|549.11|551.25|548.95|18
1734006030000|2024-12-12 12:20:30|551.35|549.05|551.4|549.1|551.41|549.11|551.35|549.05|8
1734006040000|2024-12-12 12:20:40|551.39|549.09|551.51|549.21|551.51|549.21|551.36|549.06|7
1734006050000|2024-12-12 12:20:50|551.52|549.22|551.63|549.33|551.63|549.33|551.49|549.19|12
1734006060000|2024-12-12 12:21:00|551.61|549.31|551.63|549.33|551.63|549.33|551.61|549.31|3
1734006070000|2024-12-12 12:21:10|551.58|549.28|551.63|549.33|551.63|549.33|551.58|549.28|10
1734006080000|2024-12-12 12:21:20|551.59|549.29|551.63|549.33|551.63|549.33|551.59|549.29|4
1734006090000|2024-12-12 12:21:30|551.62|549.32|551.63|549.33|551.63|549.33|551.59|549.29|7
1734006130000|2024-12-12 12:22:10|551.61|549.31|551.63|549.33|551.63|549.33|551.58|549.28|15
1734006140000|2024-12-12 12:22:20|551.6|549.3|551.63|549.33|551.63|549.33|551.6|549.3|5
1734006150000|2024-12-12 12:22:30|551.6|549.3|551.27|548.97|551.6|549.3|551.23|548.93|26
1734006160000|2024-12-12 12:22:40|551.28|548.98|551.3|549|551.32|549.02|551.24|548.94|16
1734006170000|2024-12-12 12:22:50|551.29|548.99|551.26|548.96|551.29|548.99|551.24|548.94|20
1734006180000|2024-12-12 12:23:00|551.25|548.95|551.08|548.78|551.26|548.96|551.08|548.78|15
1734006190000|2024-12-12 12:23:10|551.09|548.79|550.85|548.55|551.09|548.79|550.85|548.55|22
1734006200000|2024-12-12 12:23:20|550.86|548.56|550.83|548.53|550.87|548.57|550.73|548.43|28
1734006210000|2024-12-12 12:23:30|550.85|548.55|550.86|548.56|550.87|548.57|550.8|548.5|21
1734006220000|2024-12-12 12:23:40|550.85|548.55|550.66|548.36|550.85|548.55|550.59|548.29|21
1734006230000|2024-12-12 12:23:50|550.65|548.35|550.66|548.36|550.69|548.39|550.63|548.33|15
1734006240000|2024-12-12 12:24:00|550.65|548.35|550.93|548.63|550.93|548.63|550.64|548.34|19
1734006250000|2024-12-12 12:24:10|551.07|548.77|551.07|548.77|551.12|548.82|551.01|548.71|24
1734006260000|2024-12-12 12:24:20|551.06|548.76|551.09|548.79|551.15|548.85|551.04|548.74|26
1734006270000|2024-12-12 12:24:30|551.08|548.78|551.14|548.84|551.14|548.84|551.02|548.72|22
1734006280000|2024-12-12 12:24:40|551.15|548.85|551.03|548.73|551.15|548.85|551.03|548.73|22
1734006290000|2024-12-12 12:24:50|551.02|548.72|551.03|548.73|551.05|548.75|551.02|548.72|4
1734006300000|2024-12-12 12:25:00|551.02|548.72|551.01|548.71|551.02|548.72|551.01|548.71|2
1734006310000|2024-12-12 12:25:10|550.74|548.44|550.39|548.09|550.74|548.44|550.39|548.09|12
1734006320000|2024-12-12 12:25:20|550.37|548.07|550.69|548.39|550.71|548.41|550.37|548.07|25
1734006330000|2024-12-12 12:25:30|550.7|548.4|550.47|548.17|550.7|548.4|550.47|548.17|25
1734006340000|2024-12-12 12:25:40|550.48|548.18|550.4|548.1|550.53|548.23|550.37|548.07|27
1734006350000|2024-12-12 12:25:50|550.39|548.09|550.16|547.86|550.39|548.09|550.15|547.85|22
1734006360000|2024-12-12 12:26:00|550.17|547.87|550.17|547.87|550.2|547.9|550.15|547.85|15
1734006370000|2024-12-12 12:26:10|550.16|547.86|550.21|547.91|550.21|547.91|549.97|547.67|26
1734006380000|2024-12-12 12:26:20|550.2|547.9|550.1|547.8|550.2|547.9|550.02|547.72|17
1734006390000|2024-12-12 12:26:30|550.08|547.78|550.1|547.8|550.18|547.88|549.99|547.69|18
1734006400000|2024-12-12 12:26:40|550.08|547.78|549.93|547.63|550.1|547.8|549.93|547.63|14
1734006410000|2024-12-12 12:26:50|549.95|547.65|550.06|547.76|550.07|547.77|549.86|547.56|28
1734006420000|2024-12-12 12:27:00|550.07|547.77|550.17|547.87|550.2|547.9|550.07|547.77|21
1734006430000|2024-12-12 12:27:10|550.18|547.88|549.92|547.62|550.18|547.88|549.92|547.62|22
1734006440000|2024-12-12 12:27:20|549.93|547.63|549.93|547.63|549.95|547.65|549.88|547.58|15
1734006450000|2024-12-12 12:27:30|549.89|547.59|549.9|547.6|549.96|547.66|549.89|547.59|18
1734006460000|2024-12-12 12:27:40|549.89|547.59|549.59|547.29|549.89|547.59|549.53|547.23|20
1734006470000|2024-12-12 12:27:50|549.6|547.3|549.71|547.41|549.77|547.47|549.57|547.27|21
1734006480000|2024-12-12 12:28:00|549.7|547.4|549.66|547.36|549.81|547.51|549.65|547.35|27
1734006490000|2024-12-12 12:28:10|549.65|547.35|549.44|547.14|549.69|547.39|549.44|547.14|25
1734006500000|2024-12-12 12:28:20|549.43|547.13|549.58|547.28|549.58|547.28|549.4|547.1|26
1734006510000|2024-12-12 12:28:30|549.61|547.31|549.84|547.54|549.84|547.54|549.59|547.29|13
1734006520000|2024-12-12 12:28:40|549.83|547.53|549.81|547.51|549.83|547.53|549.76|547.46|17
1734006530000|2024-12-12 12:28:50|549.82|547.52|549.92|547.62|549.92|547.62|549.7|547.4|25
1734006560000|2024-12-12 12:29:20|549.94|547.64|550.04|547.74|550.04|547.74|549.94|547.64|3
1734006580000|2024-12-12 12:29:40|550.1|547.8|550.16|547.86|550.16|547.86|550.1|547.8|2
1734006610000|2024-12-12 12:30:10|550.17|547.87|550.71|548.41|550.78|548.48|550.17|547.87|13
1734006620000|2024-12-12 12:30:20|550.72|548.42|550.66|548.36|550.72|548.42|550.6|548.3|30
1734006630000|2024-12-12 12:30:30|550.64|548.34|550.66|548.36|550.67|548.37|550.5|548.2|25
1734006640000|2024-12-12 12:30:40|550.67|548.37|550.71|548.41|550.76|548.46|550.62|548.32|24
1734006650000|2024-12-12 12:30:50|550.72|548.42|550.58|548.28|550.76|548.46|550.55|548.25|22
1734006660000|2024-12-12 12:31:00|550.59|548.29|550.67|548.37|550.74|548.44|550.59|548.29|28
1734006670000|2024-12-12 12:31:10|550.68|548.38|550.57|548.27|550.69|548.39|550.57|548.27|22
1734006680000|2024-12-12 12:31:20|550.61|548.31|550.57|548.27|550.61|548.31|550.53|548.23|28
1734006690000|2024-12-12 12:31:30|550.56|548.26|550.32|548.02|550.58|548.28|550.24|547.94|22
1734006700000|2024-12-12 12:31:40|550.33|548.03|550.39|548.09|550.39|548.09|550.14|547.84|28
1734006710000|2024-12-12 12:31:50|550.38|548.08|550.28|547.98|550.39|548.09|550.26|547.96|22
1734006720000|2024-12-12 12:32:00|550.27|547.97|550.31|548.01|550.31|548.01|550.11|547.81|21
1734006730000|2024-12-12 12:32:10|550.3|548|550.32|548.02|550.34|548.04|550.26|547.96|25
1734006740000|2024-12-12 12:32:20|550.31|548.01|550.19|547.89|550.31|548.01|550.13|547.83|23
1734006750000|2024-12-12 12:32:30|550.18|547.88|549.88|547.58|550.2|547.9|549.88|547.58|24
1734006760000|2024-12-12 12:32:40|549.9|547.6|550.23|547.93|550.25|547.95|549.9|547.6|24
1734006770000|2024-12-12 12:32:50|550.24|547.94|549.98|547.68|550.25|547.95|549.98|547.68|25
1734006780000|2024-12-12 12:33:00|549.91|547.61|550.06|547.76|550.08|547.78|549.91|547.61|25
1734006790000|2024-12-12 12:33:10|550.05|547.75|550.42|548.12|550.42|548.12|550.05|547.75|18
1734006800000|2024-12-12 12:33:20|550.39|548.09|550.42|548.12|550.42|548.12|550.36|548.06|6
1734006810000|2024-12-12 12:33:30|550.38|548.08|550.42|548.12|550.42|548.12|550.37|548.07|4
1734006850000|2024-12-12 12:34:10|550.48|548.18|550.68|548.38|550.68|548.38|550.48|548.18|4
1734006860000|2024-12-12 12:34:20|550.67|548.37|550.64|548.34|550.67|548.37|550.63|548.33|4
1734006870000|2024-12-12 12:34:30|550.63|548.33|550.43|548.13|550.64|548.34|550.42|548.12|15
1734006880000|2024-12-12 12:34:40|550.5|548.2|550.56|548.26|550.58|548.28|550.49|548.19|20
1734006890000|2024-12-12 12:34:50|550.55|548.25|550.64|548.34|550.64|548.34|550.55|548.25|11
1734006900000|2024-12-12 12:35:00|550.65|548.35|550.68|548.38|550.68|548.38|550.53|548.23|20
1734006910000|2024-12-12 12:35:10|550.66|548.36|550.68|548.38|550.68|548.38|550.65|548.35|5
1734006970000|2024-12-12 12:36:10|550.73|548.43|550.78|548.48|550.78|548.48|550.73|548.43|2
1734007000000|2024-12-12 12:36:40|550.87|548.57|550.96|548.66|550.96|548.66|550.87|548.57|2
1734007030000|2024-12-12 12:37:10|550.92|548.62|550.95|548.65|550.96|548.66|550.81|548.51|8
1734007040000|2024-12-12 12:37:20|550.94|548.64|550.96|548.66|550.96|548.66|550.94|548.64|6
1734007060000|2024-12-12 12:37:40|551|548.7|551.18|548.88|551.18|548.88|551|548.7|2
1734007070000|2024-12-12 12:37:50|551.22|548.92|551.47|549.17|551.47|549.17|551.22|548.92|6
1734007080000|2024-12-12 12:38:00|551.48|549.18|551.83|549.53|551.83|549.53|551.48|549.18|5
1734007090000|2024-12-12 12:38:10|551.84|549.54|551.84|549.54|551.84|549.54|551.84|549.54|1
1734007100000|2024-12-12 12:38:20|551.85|549.55|552.32|550.02|552.32|550.02|551.85|549.55|6
1734007110000|2024-12-12 12:38:30|552.3|550|552.32|550.02|552.32|550.02|552.18|549.88|11
1734007120000|2024-12-12 12:38:40|552.31|550.01|552.32|550.02|552.32|550.02|552.26|549.96|14
1734007200000|2024-12-12 12:40:00|552.27|549.97|552.28|549.98|552.29|549.99|552.26|549.96|15
1734007210000|2024-12-12 12:40:10|552.29|549.99|552.07|549.77|552.29|549.99|552.03|549.73|14
1734007220000|2024-12-12 12:40:20|552.06|549.76|552.08|549.78|552.09|549.79|551.95|549.65|24
1734007230000|2024-12-12 12:40:30|552.07|549.77|552.04|549.74|552.07|549.77|552.02|549.72|16
1734007240000|2024-12-12 12:40:40|552.03|549.73|552.19|549.89|552.21|549.91|552.01|549.71|21
1734007250000|2024-12-12 12:40:50|552.2|549.9|552.03|549.73|552.2|549.9|551.95|549.65|19
1734007260000|2024-12-12 12:41:00|552.05|549.75|552.3|550|552.3|550|552.02|549.72|31
1734007270000|2024-12-12 12:41:10|552.31|550.01|552.2|549.9|552.32|550.02|552.2|549.9|10
1734007280000|2024-12-12 12:41:20|552.19|549.89|552.32|550.02|552.32|550.02|552.19|549.89|18
1734007290000|2024-12-12 12:41:30|552.29|549.99|552.28|549.98|552.3|550|552.28|549.98|4
1734007300000|2024-12-12 12:41:40|552.25|549.95|552.24|549.94|552.29|549.99|552.15|549.85|15
1734007310000|2024-12-12 12:41:50|552.23|549.93|552.26|549.96|552.29|549.99|552.22|549.92|15
1734007320000|2024-12-12 12:42:00|552.24|549.94|552.06|549.76|552.28|549.98|551.94|549.64|30
1734007330000|2024-12-12 12:42:10|552|549.7|552.11|549.81|552.11|549.81|551.95|549.65|28
1734007340000|2024-12-12 12:42:20|552.1|549.8|552.01|549.71|552.21|549.91|551.98|549.68|30
1734007350000|2024-12-12 12:42:30|552|549.7|551.92|549.62|552|549.7|551.88|549.58|16
1734007360000|2024-12-12 12:42:40|551.9|549.6|551.85|549.55|551.9|549.6|551.85|549.55|5
1734007430000|2024-12-12 12:43:50|551.49|549.19|551.25|548.95|551.49|549.19|551.22|548.92|13
1734007440000|2024-12-12 12:44:00|551.24|548.94|551.46|549.16|551.49|549.19|551.24|548.94|22
1734007450000|2024-12-12 12:44:10|551.47|549.17|551.3|549|551.48|549.18|551.18|548.88|25
1734007460000|2024-12-12 12:44:20|551.29|548.99|551.32|549.02|551.39|549.09|551.24|548.94|23
1734007470000|2024-12-12 12:44:30|551.3|549|551.5|549.2|551.5|549.2|551.17|548.87|25
1734007480000|2024-12-12 12:44:40|551.48|549.18|551.5|549.2|551.51|549.21|551.44|549.14|31
1734007490000|2024-12-12 12:44:50|551.52|549.22|551.64|549.34|551.65|549.35|551.51|549.21|11
1734007500000|2024-12-12 12:45:00|551.65|549.35|551.66|549.36|551.67|549.37|551.65|549.35|4
1734007510000|2024-12-12 12:45:10|551.67|549.37|551.86|549.56|551.86|549.56|551.66|549.36|4
1734007520000|2024-12-12 12:45:20|551.83|549.53|551.86|549.56|551.86|549.56|551.83|549.53|4
1734007530000|2024-12-12 12:45:30|551.82|549.52|551.7|549.4|551.82|549.52|551.68|549.38|19
1734007540000|2024-12-12 12:45:40|551.68|549.38|551.58|549.28|551.68|549.38|551.57|549.27|26
1734007550000|2024-12-12 12:45:50|551.57|549.27|551.4|549.1|551.57|549.27|551.39|549.09|31
1734007560000|2024-12-12 12:46:00|551.35|549.05|551.39|549.09|551.44|549.14|551.27|548.97|31
1734007570000|2024-12-12 12:46:10|551.46|549.16|551.7|549.4|551.71|549.41|551.46|549.16|21
1734007580000|2024-12-12 12:46:20|551.71|549.41|551.83|549.53|551.83|549.53|551.57|549.27|26
1734007590000|2024-12-12 12:46:30|551.82|549.52|551.7|549.4|551.83|549.53|551.6|549.3|23
1734007600000|2024-12-12 12:46:40|551.74|549.44|551.76|549.46|551.81|549.51|551.64|549.34|25
1734007610000|2024-12-12 12:46:50|551.75|549.45|551.86|549.56|551.86|549.56|551.75|549.45|12
1734007620000|2024-12-12 12:47:00|551.84|549.54|551.78|549.48|551.84|549.54|551.77|549.47|7
1734007630000|2024-12-12 12:47:10|551.82|549.52|551.86|549.56|551.86|549.56|551.8|549.5|8
1734007640000|2024-12-12 12:47:20|551.84|549.54|551.86|549.56|551.86|549.56|551.83|549.53|7
1734007650000|2024-12-12 12:47:30|551.88|549.58|552.18|549.88|552.18|549.88|551.88|549.58|5
1734007660000|2024-12-12 12:47:40|552.17|549.87|552.18|549.88|552.18|549.88|552.13|549.83|7
1734007670000|2024-12-12 12:47:50|552.16|549.86|552.03|549.73|552.16|549.86|551.94|549.64|24
1734007680000|2024-12-12 12:48:00|552.02|549.72|552.14|549.84|552.14|549.84|551.92|549.62|29
1734007690000|2024-12-12 12:48:10|552.13|549.83|552.14|549.84|552.14|549.84|552.01|549.71|28
1734007700000|2024-12-12 12:48:20|552.17|549.87|552.18|549.88|552.18|549.88|552.17|549.87|2
1734007710000|2024-12-12 12:48:30|552.25|549.95|552.32|550.02|552.32|550.02|552.25|549.95|2
1734007720000|2024-12-12 12:48:40|552.31|550.01|552.32|550.02|552.32|550.02|552.3|550|3
1734007740000|2024-12-12 12:49:00|552.29|549.99|552.28|549.98|552.29|549.99|552.28|549.98|2
1734007750000|2024-12-12 12:49:10|552.29|549.99|552.17|549.87|552.29|549.99|552.13|549.83|14
1734007760000|2024-12-12 12:49:20|552.18|549.88|552.29|549.99|552.29|549.99|552.18|549.88|24
1734007770000|2024-12-12 12:49:30|552.32|550.02|552.32|550.02|552.32|550.02|552.32|550.02|1
1734007780000|2024-12-12 12:49:40|552.33|550.03|552.33|550.03|552.33|550.03|552.33|550.03|1
1734007790000|2024-12-12 12:49:50|552.38|550.08|552.44|550.14|552.44|550.14|552.38|550.08|15
1734007810000|2024-12-12 12:50:10|552.45|550.15|552.8|550.5|552.8|550.5|552.45|550.15|6
1734007830000|2024-12-12 12:50:30|552.82|550.52|552.85|550.55|552.85|550.55|552.82|550.52|2
1734007840000|2024-12-12 12:50:40|553.09|550.79|553.47|551.17|553.47|551.17|553.09|550.79|7
1734007850000|2024-12-12 12:50:50|553.51|551.21|553.47|551.17|553.63|551.33|553.47|551.17|25
1734007860000|2024-12-12 12:51:00|553.49|551.19|553.58|551.28|553.58|551.28|553.37|551.07|28
1734007870000|2024-12-12 12:51:10|553.59|551.29|553.79|551.49|553.79|551.49|553.59|551.29|11
1734007880000|2024-12-12 12:51:20|553.73|551.43|553.76|551.46|553.78|551.48|553.73|551.43|12
1734007890000|2024-12-12 12:51:30|553.75|551.45|553.78|551.48|553.78|551.48|553.67|551.37|19
1734007900000|2024-12-12 12:51:40|553.79|551.49|553.79|551.49|553.79|551.49|553.69|551.39|12
1734007930000|2024-12-12 12:52:10|553.76|551.46|553.78|551.48|553.79|551.49|553.74|551.44|5
1734007940000|2024-12-12 12:52:20|553.77|551.47|553.79|551.49|553.79|551.49|553.76|551.46|5
1734007950000|2024-12-12 12:52:30|553.78|551.48|553.7|551.4|553.79|551.49|553.68|551.38|19
1734007960000|2024-12-12 12:52:40|553.69|551.39|553.32|551.02|553.7|551.4|553.32|551.02|23
1734007970000|2024-12-12 12:52:50|553.41|551.11|553.48|551.18|553.48|551.18|553.4|551.1|13
1734007980000|2024-12-12 12:53:00|553.55|551.25|553.64|551.34|553.64|551.34|553.39|551.09|23
1734007990000|2024-12-12 12:53:10|553.63|551.33|553.57|551.27|553.63|551.33|553.55|551.25|20
1734008000000|2024-12-12 12:53:20|553.55|551.25|553.79|551.49|553.79|551.49|553.5|551.2|14
1734008010000|2024-12-12 12:53:30|553.88|551.58|553.98|551.68|553.98|551.68|553.88|551.58|2
1734008020000|2024-12-12 12:53:40|553.95|551.65|553.8|551.5|553.95|551.65|553.8|551.5|17
1734008030000|2024-12-12 12:53:50|553.83|551.53|553.98|551.68|553.98|551.68|553.77|551.47|18
1734008040000|2024-12-12 12:54:00|553.97|551.67|553.98|551.68|553.98|551.68|553.79|551.49|17
1734008060000|2024-12-12 12:54:20|553.95|551.65|553.92|551.62|553.96|551.66|553.86|551.56|5
1734008070000|2024-12-12 12:54:30|553.91|551.61|553.8|551.5|553.94|551.64|553.8|551.5|13
1734008080000|2024-12-12 12:54:40|553.81|551.51|553.57|551.27|553.81|551.51|553.57|551.27|25
1734008090000|2024-12-12 12:54:50|553.52|551.22|553.92|551.62|553.92|551.62|553.47|551.17|24
1734008100000|2024-12-12 12:55:00|553.91|551.61|553.91|551.61|553.98|551.68|553.82|551.52|13
1734008110000|2024-12-12 12:55:10|553.88|551.58|553.8|551.5|553.88|551.58|553.79|551.49|22
1734008120000|2024-12-12 12:55:20|553.78|551.48|553.24|550.94|553.79|551.49|553.2|550.9|26
1734008130000|2024-12-12 12:55:30|553.23|550.93|552.75|550.45|553.44|551.14|552.75|550.45|22
1734008140000|2024-12-12 12:55:40|552.7|550.4|552.16|549.86|552.7|550.4|552.16|549.86|32
1734008150000|2024-12-12 12:55:50|552.2|549.9|552.2|549.9|552.26|549.96|552.16|549.86|29
1734008160000|2024-12-12 12:56:00|552.21|549.91|552.35|550.05|552.38|550.08|552.21|549.91|21
1734008170000|2024-12-12 12:56:10|552.34|550.04|552.45|550.15|552.45|550.15|552.31|550.01|24
1734008180000|2024-12-12 12:56:20|552.46|550.16|552.76|550.46|552.77|550.47|552.43|550.13|25
1734008190000|2024-12-12 12:56:30|552.77|550.47|552.87|550.57|552.87|550.57|552.55|550.25|32
1734008200000|2024-12-12 12:56:40|552.89|550.59|553.17|550.87|553.17|550.87|552.88|550.58|30
1734008210000|2024-12-12 12:56:50|553.19|550.89|553.01|550.71|553.22|550.92|552.9|550.6|34
1734008220000|2024-12-12 12:57:00|553.04|550.74|553.26|550.96|553.29|550.99|553.03|550.73|19
1734008230000|2024-12-12 12:57:10|553.23|550.93|553.17|550.87|553.3|551|553.16|550.86|7
1734008240000|2024-12-12 12:57:20|553.18|550.88|553.32|551.02|553.51|551.21|553.13|550.83|17
1734008250000|2024-12-12 12:57:30|553.31|551.01|553.24|550.94|553.34|551.04|553.18|550.88|12
1734008260000|2024-12-12 12:57:40|553.23|550.93|553.32|551.02|553.39|551.09|553.2|550.9|17
1734008270000|2024-12-12 12:57:50|553.34|551.04|553.28|550.98|553.54|551.24|553.25|550.95|17
1734008280000|2024-12-12 12:58:00|553.23|550.93|553.11|550.81|553.51|551.21|553.11|550.81|24
1734008290000|2024-12-12 12:58:10|553.04|550.74|553.01|550.71|553.12|550.82|553.01|550.71|21
1734008300000|2024-12-12 12:58:20|553.09|550.79|552.96|550.66|553.1|550.8|552.96|550.66|13
1734008310000|2024-12-12 12:58:30|552.97|550.67|553|550.7|553.04|550.74|552.94|550.64|23
1734008320000|2024-12-12 12:58:40|553.01|550.71|552.78|550.48|553.02|550.72|552.76|550.46|28
1734008330000|2024-12-12 12:58:50|552.77|550.47|552.82|550.52|552.86|550.56|552.75|550.45|31
1734008340000|2024-12-12 12:59:00|552.84|550.54|552.72|550.42|552.89|550.59|552.69|550.39|21
1734008350000|2024-12-12 12:59:10|552.61|550.31|552.85|550.55|552.87|550.57|552.57|550.27|20
1734008360000|2024-12-12 12:59:20|552.46|550.16|552.36|550.06|552.46|550.16|552.24|549.94|24
1734008370000|2024-12-12 12:59:30|552.37|550.07|552.37|550.07|552.4|550.1|552.34|550.04|18
1734008380000|2024-12-12 12:59:40|552.38|550.08|552.3|550|552.4|550.1|552.3|550|8
1734008400000|2024-12-12 13:00:00|552.4|550.1|552.5|550.2|552.5|550.2|552.4|550.1|2
1734008410000|2024-12-12 13:00:10|552.47|550.17|552.5|550.2|552.5|550.2|552.36|550.06|12
1734008420000|2024-12-12 13:00:20|552.47|550.17|552.49|550.19|552.5|550.2|552.3|550|23
1734008430000|2024-12-12 13:00:30|552.5|550.2|552.5|550.2|552.5|550.2|552.46|550.16|6
1734008440000|2024-12-12 13:00:40|552.49|550.19|552.5|550.2|552.5|550.2|552.36|550.06|13
1734008460000|2024-12-12 13:01:00|552.46|550.16|552|549.7|552.46|550.16|552|549.7|21
1734008470000|2024-12-12 13:01:10|551.97|549.67|552|549.7|552.01|549.71|551.77|549.47|16
1734008480000|2024-12-12 13:01:20|552.04|549.74|552.27|549.97|552.28|549.98|552.04|549.74|25
1734008490000|2024-12-12 13:01:30|552.28|549.98|550.34|548.04|552.28|549.98|550.34|548.04|25
1734008500000|2024-12-12 13:01:40|550.31|548.01|550.26|547.96|550.44|548.14|550.1|547.8|27
1734008510000|2024-12-12 13:01:50|550.27|547.97|550.41|548.11|550.46|548.16|550.27|547.97|19
1734008520000|2024-12-12 13:02:00|550.44|548.14|550.98|548.68|551|548.7|550.44|548.14|16
1734008530000|2024-12-12 13:02:10|550.97|548.67|550.77|548.47|550.97|548.67|550.72|548.42|24
1734008540000|2024-12-12 13:02:20|550.8|548.5|550.72|548.42|550.86|548.56|550.66|548.36|17
1734008550000|2024-12-12 13:02:30|550.66|548.36|551.27|548.97|551.27|548.97|550.66|548.36|18
1734008560000|2024-12-12 13:02:40|551.25|548.95|551.18|548.88|551.56|549.26|551.18|548.88|28
1734008570000|2024-12-12 13:02:50|551.25|548.95|551.2|548.9|551.25|548.95|551.18|548.88|12
1734008580000|2024-12-12 13:03:00|551.21|548.91|551.24|548.94|551.24|548.94|551.1|548.8|21
1734008590000|2024-12-12 13:03:10|551.25|548.95|550.87|548.57|551.25|548.95|550.86|548.56|24
1734008600000|2024-12-12 13:03:20|550.86|548.56|550.43|548.13|550.86|548.56|550.42|548.12|12
1734008610000|2024-12-12 13:03:30|550.42|548.12|550.44|548.14|550.56|548.26|550.38|548.08|25
1734008620000|2024-12-12 13:03:40|550.38|548.08|550.65|548.35|550.67|548.37|550.33|548.03|23
1734008630000|2024-12-12 13:03:50|550.66|548.36|550.81|548.51|550.81|548.51|550.64|548.34|13
1734008640000|2024-12-12 13:04:00|551.01|548.71|551.06|548.76|551.06|548.76|550.98|548.68|10
1734008650000|2024-12-12 13:04:10|551.1|548.8|550.99|548.69|551.18|548.88|550.97|548.67|19
1734008660000|2024-12-12 13:04:20|550.98|548.68|551.03|548.73|551.09|548.79|550.97|548.67|16
1734008670000|2024-12-12 13:04:30|551.04|548.74|551.16|548.86|551.16|548.86|551.04|548.74|14
1734008680000|2024-12-12 13:04:40|551.17|548.87|551.35|549.05|551.37|549.07|551.15|548.85|9
1734008690000|2024-12-12 13:04:50|551.27|548.97|551.19|548.89|551.27|548.97|551.19|548.89|2
1734008700000|2024-12-12 13:05:00|551.2|548.9|551.19|548.89|551.2|548.9|551.19|548.89|2
1734008710000|2024-12-12 13:05:10|551.14|548.84|551.21|548.91|551.21|548.91|551.14|548.84|2
1734008720000|2024-12-12 13:05:20|551.29|548.99|551.39|549.09|551.4|549.1|551.29|548.99|13
1734008730000|2024-12-12 13:05:30|551.51|549.21|551.65|549.35|551.65|549.35|551.5|549.2|7
1734008740000|2024-12-12 13:05:40|551.96|549.66|552.13|549.83|552.19|549.89|551.96|549.66|17
1734008750000|2024-12-12 13:05:50|552.12|549.82|552.23|549.93|552.23|549.93|552.08|549.78|19
1734008760000|2024-12-12 13:06:00|552.21|549.91|552.46|550.16|552.48|550.18|552.21|549.91|16
1734008770000|2024-12-12 13:06:10|552.47|550.17|552.44|550.14|552.5|550.2|552.38|550.08|14
1734008780000|2024-12-12 13:06:20|552.45|550.15|552.29|549.99|552.48|550.18|552.22|549.92|22
1734008790000|2024-12-12 13:06:30|552.3|550|552.43|550.13|552.48|550.18|552.29|549.99|29
1734008800000|2024-12-12 13:06:40|552.44|550.14|552.6|550.3|552.6|550.3|552.41|550.11|15
1734008830000|2024-12-12 13:07:10|552.63|550.33|553.01|550.71|553.01|550.71|552.63|550.33|6
1734008840000|2024-12-12 13:07:20|553.02|550.72|553.05|550.75|553.05|550.75|553.02|550.72|2
1734008860000|2024-12-12 13:07:40|553.24|550.94|553.21|550.91|553.44|551.14|553.21|550.91|15
1734008870000|2024-12-12 13:07:50|553.18|550.88|552.95|550.65|553.18|550.88|552.95|550.65|21
1734008880000|2024-12-12 13:08:00|552.98|550.68|553.05|550.75|553.13|550.83|552.96|550.66|9
1734008890000|2024-12-12 13:08:10|553.13|550.83|553.13|550.83|553.21|550.91|553.05|550.75|17
1734008900000|2024-12-12 13:08:20|553.14|550.84|553.05|550.75|553.26|550.96|553.05|550.75|13
1734008910000|2024-12-12 13:08:30|553.09|550.79|553.09|550.79|553.09|550.79|553.09|550.79|1
1734008920000|2024-12-12 13:08:40|553.13|550.83|553.22|550.92|553.22|550.92|553.08|550.78|16
1734008930000|2024-12-12 13:08:50|553.18|550.88|553.05|550.75|553.18|550.88|553.05|550.75|13
1734008950000|2024-12-12 13:09:10|553.07|550.77|553.17|550.87|553.17|550.87|553.07|550.77|7
1734008960000|2024-12-12 13:09:20|553.18|550.88|553.08|550.78|553.25|550.95|553.08|550.78|18
1734008970000|2024-12-12 13:09:30|553.07|550.77|553.05|550.75|553.1|550.8|553.05|550.75|4
1734008980000|2024-12-12 13:09:40|553.1|550.8|553.19|550.89|553.21|550.91|553.08|550.78|24
1734008990000|2024-12-12 13:09:50|553.21|550.91|553.25|550.95|553.28|550.98|553.21|550.91|10
1734009000000|2024-12-12 13:10:00|553.26|550.96|553.11|550.81|553.26|550.96|553.05|550.75|17
1734009010000|2024-12-12 13:10:10|553.12|550.82|553.05|550.75|553.14|550.84|553.05|550.75|15
1734009020000|2024-12-12 13:10:20|553.06|550.76|553.13|550.83|553.24|550.94|553.06|550.76|19
1734009030000|2024-12-12 13:10:30|553.19|550.89|553.21|550.91|553.23|550.93|553.11|550.81|18
1734009040000|2024-12-12 13:10:40|553.22|550.92|553.29|550.99|553.29|550.99|553.22|550.92|7
1734009060000|2024-12-12 13:11:00|553.56|551.26|553.59|551.29|553.59|551.29|553.56|551.26|6
1734009070000|2024-12-12 13:11:10|553.57|551.27|553.3|551|553.57|551.27|553.3|551|17
1734009080000|2024-12-12 13:11:20|553.28|550.98|553.55|551.25|553.56|551.26|553.18|550.88|31
1734009090000|2024-12-12 13:11:30|553.54|551.24|553.54|551.24|553.57|551.27|553.53|551.23|12
1734009100000|2024-12-12 13:11:40|553.53|551.23|553.49|551.19|553.54|551.24|553.47|551.17|13
1734009110000|2024-12-12 13:11:50|553.55|551.25|553.51|551.21|553.55|551.25|553.5|551.2|16
1734009120000|2024-12-12 13:12:00|553.48|551.18|553.05|550.75|553.48|551.18|553.05|550.75|21
1734009130000|2024-12-12 13:12:10|553.07|550.77|553.09|550.79|553.09|550.79|553.05|550.75|9
1734009140000|2024-12-12 13:12:20|553.16|550.86|553.06|550.76|553.16|550.86|553.06|550.76|16
1734009150000|2024-12-12 13:12:30|553.05|550.75|553.09|550.79|553.12|550.82|553.05|550.75|21
1734009160000|2024-12-12 13:12:40|553.08|550.78|553.08|550.78|553.11|550.81|553.06|550.76|20
1734009170000|2024-12-12 13:12:50|553.05|550.75|553.05|550.75|553.08|550.78|553.05|550.75|7
1734009180000|2024-12-12 13:13:00|553.08|550.78|553.08|550.78|553.11|550.81|553.05|550.75|9
1734009190000|2024-12-12 13:13:10|553.12|550.82|553.17|550.87|553.18|550.88|553.05|550.75|18
1734009200000|2024-12-12 13:13:20|553.15|550.85|553.29|550.99|553.32|551.02|553.13|550.83|24
1734009210000|2024-12-12 13:13:30|553.31|551.01|553.3|551|553.33|551.03|553.21|550.91|22
1734009220000|2024-12-12 13:13:40|553.29|550.99|553.3|551|553.32|551.02|553.29|550.99|13
1734009230000|2024-12-12 13:13:50|553.32|551.02|553.3|551|553.32|551.02|553.28|550.98|10
1734009240000|2024-12-12 13:14:00|553.29|550.99|553.25|550.95|553.3|551|553.25|550.95|6
1734009250000|2024-12-12 13:14:10|553.31|551.01|553.36|551.06|553.38|551.08|553.27|550.97|12
1734009260000|2024-12-12 13:14:20|553.38|551.08|553.25|550.95|553.45|551.15|553.25|550.95|16
1734009270000|2024-12-12 13:14:30|553.37|551.07|553.42|551.12|553.47|551.17|553.37|551.07|18
1734009280000|2024-12-12 13:14:40|553.47|551.17|553.43|551.13|553.47|551.17|553.4|551.1|28
1734009290000|2024-12-12 13:14:50|553.44|551.14|553.23|550.93|553.47|551.17|553.23|550.93|27
1734009300000|2024-12-12 13:15:00|553.21|550.91|553.21|550.91|553.23|550.93|553.05|550.75|16
1734009310000|2024-12-12 13:15:10|553.16|550.86|553.59|551.29|553.59|551.29|553.16|550.86|26
1734009320000|2024-12-12 13:15:20|553.6|551.3|553.6|551.3|553.6|551.3|553.6|551.3|1
1734009330000|2024-12-12 13:15:30|553.62|551.32|553.76|551.46|553.76|551.46|553.62|551.32|3
1734009350000|2024-12-12 13:15:50|553.8|551.5|554.15|551.85|554.15|551.85|553.8|551.5|8
1734009360000|2024-12-12 13:16:00|554.18|551.88|554.52|552.22|554.76|552.46|554.18|551.88|23
1734009370000|2024-12-12 13:16:10|554.54|552.24|554.3|552|554.56|552.26|554.23|551.93|29
1734009380000|2024-12-12 13:16:20|554.35|552.05|554.64|552.34|554.64|552.34|554.35|552.05|23
1734009390000|2024-12-12 13:16:30|554.62|552.32|554.57|552.27|554.69|552.39|554.51|552.21|27
1734009400000|2024-12-12 13:16:40|554.58|552.28|554.57|552.27|554.66|552.36|554.51|552.21|25
1734009410000|2024-12-12 13:16:50|554.58|552.28|554.56|552.26|554.65|552.35|554.56|552.26|28
1734009420000|2024-12-12 13:17:00|554.57|552.27|554.57|552.27|554.6|552.3|554.37|552.07|27
1734009430000|2024-12-12 13:17:10|554.65|552.35|554.35|552.05|554.69|552.39|554.12|551.82|20
1734009440000|2024-12-12 13:17:20|554.33|552.03|554.14|551.84|554.34|552.04|554.1|551.8|25
1734009450000|2024-12-12 13:17:30|554.15|551.85|554.35|552.05|554.4|552.1|554.07|551.77|23
1734009460000|2024-12-12 13:17:40|554.28|551.98|554.07|551.77|554.38|552.08|553.98|551.68|31
1734009470000|2024-12-12 13:17:50|554.08|551.78|554.3|552|554.3|552|554.01|551.71|21
1734009480000|2024-12-12 13:18:00|554.32|552.02|554.62|552.32|554.62|552.32|554.32|552.02|22
1734009490000|2024-12-12 13:18:10|554.64|552.34|554.94|552.64|554.94|552.64|554.64|552.34|6
1734009500000|2024-12-12 13:18:20|554.95|552.65|555.72|553.42|555.88|553.58|554.95|552.65|26
1734009510000|2024-12-12 13:18:30|555.71|553.41|555.72|553.42|555.87|553.57|555.58|553.28|32
1734009520000|2024-12-12 13:18:40|555.79|553.49|555.85|553.55|555.89|553.59|555.78|553.48|24
1734009530000|2024-12-12 13:18:50|555.87|553.57|555.6|553.3|555.87|553.57|555.47|553.17|30
1734009540000|2024-12-12 13:19:00|555.62|553.32|555.32|553.02|555.63|553.33|555.32|553.02|28
1734009550000|2024-12-12 13:19:10|555.39|553.09|555.52|553.22|555.52|553.22|555.09|552.79|33
1734009560000|2024-12-12 13:19:20|555.6|553.3|555.89|553.59|555.89|553.59|555.59|553.29|25
1734009570000|2024-12-12 13:19:30|556.1|553.8|556.18|553.88|556.18|553.88|556.1|553.8|2
1734009580000|2024-12-12 13:19:40|556.38|554.08|556.46|554.16|556.46|554.16|556.38|554.08|8
1734009590000|2024-12-12 13:19:50|556.43|554.13|556.46|554.16|556.46|554.16|556.43|554.13|7
1734009600000|2024-12-12 13:20:00|556.65|554.35|556.82|554.52|556.82|554.52|556.61|554.31|15
1734009610000|2024-12-12 13:20:10|556.74|554.44|556.75|554.45|556.78|554.48|556.7|554.4|10
1734009620000|2024-12-12 13:20:20|556.72|554.42|556.81|554.51|556.82|554.52|556.72|554.42|22
1734009630000|2024-12-12 13:20:30|556.82|554.52|556.93|554.63|557.02|554.72|556.82|554.52|8
1734009640000|2024-12-12 13:20:40|556.91|554.61|556.73|554.43|556.93|554.63|556.61|554.31|32
1734009650000|2024-12-12 13:20:50|556.71|554.41|556.97|554.67|557.02|554.72|556.62|554.32|28
1734009660000|2024-12-12 13:21:00|557.02|554.72|556.69|554.39|557.02|554.72|556.42|554.12|30
1734009670000|2024-12-12 13:21:10|556.72|554.42|556.83|554.53|556.9|554.6|556.63|554.33|29
1734009680000|2024-12-12 13:21:20|556.9|554.6|557.13|554.83|557.13|554.83|556.83|554.53|21
1734009690000|2024-12-12 13:21:30|557.14|554.84|557.44|555.14|557.44|555.14|557.12|554.82|15
1734009700000|2024-12-12 13:21:40|557.46|555.16|557.75|555.45|557.78|555.48|557.45|555.15|31
1734009710000|2024-12-12 13:21:50|557.78|555.48|557.93|555.63|558.01|555.71|557.62|555.32|30
1734009720000|2024-12-12 13:22:00|557.92|555.62|558.31|556.01|558.41|556.11|557.88|555.58|33
1734009730000|2024-12-12 13:22:10|558.34|556.04|558.42|556.12|558.82|556.52|558.14|555.84|33
1734009740000|2024-12-12 13:22:20|558.4|556.1|558.46|556.16|558.55|556.25|558.1|555.8|32
1734009750000|2024-12-12 13:22:30|558.48|556.18|558.81|556.51|558.91|556.61|558.48|556.18|27
1734009760000|2024-12-12 13:22:40|558.76|556.46|558.83|556.53|558.98|556.68|558.76|556.46|25
1734009770000|2024-12-12 13:22:50|558.84|556.54|558.68|556.38|558.85|556.55|558.68|556.38|24
1734009780000|2024-12-12 13:23:00|558.73|556.43|558.54|556.24|558.84|556.54|558.53|556.23|21
1734009790000|2024-12-12 13:23:10|558.53|556.23|558.36|556.06|558.54|556.24|558.34|556.04|18
1734009800000|2024-12-12 13:23:20|558.35|556.05|557.83|555.53|558.35|556.05|557.83|555.53|21
1734009810000|2024-12-12 13:23:30|557.86|555.56|557.92|555.62|558.09|555.79|557.84|555.54|19
1734009820000|2024-12-12 13:23:40|557.91|555.61|557.78|555.48|557.91|555.61|557.67|555.37|27
1734009830000|2024-12-12 13:23:50|557.92|555.62|557.83|555.53|557.92|555.62|557.78|555.48|17
1734009840000|2024-12-12 13:24:00|557.82|555.52|557.78|555.48|557.85|555.55|557.69|555.39|28
1734009850000|2024-12-12 13:24:10|557.85|555.55|557.97|555.67|557.97|555.67|557.8|555.5|16
1734009860000|2024-12-12 13:24:20|557.98|555.68|557.6|555.3|557.98|555.68|557.6|555.3|14
1734009870000|2024-12-12 13:24:30|557.55|555.25|557.42|555.12|557.6|555.3|557.29|554.99|24
1734009880000|2024-12-12 13:24:40|557.37|555.07|557.08|554.78|557.37|555.07|557.08|554.78|25
1734009890000|2024-12-12 13:24:50|557.05|554.75|556.71|554.41|557.05|554.75|556.58|554.28|25
1734009900000|2024-12-12 13:25:00|556.78|554.48|557.03|554.73|557.05|554.75|556.63|554.33|26
1734009910000|2024-12-12 13:25:10|557.02|554.72|557.54|555.24|557.62|555.32|557.02|554.72|27
1734009920000|2024-12-12 13:25:20|557.58|555.28|557.39|555.09|557.65|555.35|557.38|555.08|26
1734009930000|2024-12-12 13:25:30|557.4|555.1|557.08|554.78|557.4|555.1|557.02|554.72|20
1734009940000|2024-12-12 13:25:40|557.1|554.8|557.52|555.22|557.6|555.3|557.07|554.77|32
1734009950000|2024-12-12 13:25:50|557.53|555.23|557.53|555.23|557.61|555.31|557.52|555.22|24
1734009960000|2024-12-12 13:26:00|557.51|555.21|557.59|555.29|557.61|555.31|557.43|555.13|21
1734009970000|2024-12-12 13:26:10|557.61|555.31|557.52|555.22|557.84|555.54|557.5|555.2|21
1734009980000|2024-12-12 13:26:20|557.55|555.25|557.42|555.12|557.57|555.27|557.42|555.12|28
1734009990000|2024-12-12 13:26:30|557.44|555.14|557.56|555.26|557.63|555.33|557.44|555.14|23
1734010000000|2024-12-12 13:26:40|557.55|555.25|557.54|555.24|557.57|555.27|557.39|555.09|30
1734010010000|2024-12-12 13:26:50|557.57|555.27|557.56|555.26|557.61|555.31|557.56|555.26|16
1734010020000|2024-12-12 13:27:00|557.58|555.28|557.64|555.34|557.66|555.36|557.56|555.26|17
1734010030000|2024-12-12 13:27:10|557.63|555.33|557.42|555.12|557.68|555.38|557.42|555.12|24
1734010040000|2024-12-12 13:27:20|557.43|555.13|557.15|554.85|557.45|555.15|557.12|554.82|28
1734010050000|2024-12-12 13:27:30|557.16|554.86|557.58|555.28|557.6|555.3|557.16|554.86|24
1734010060000|2024-12-12 13:27:40|557.59|555.29|557.55|555.25|557.59|555.29|557.51|555.21|23
1734010070000|2024-12-12 13:27:50|557.56|555.26|557.29|554.99|557.57|555.27|557.27|554.97|19
1734010080000|2024-12-12 13:28:00|557.27|554.97|556.78|554.48|557.29|554.99|556.76|554.46|20
1734010090000|2024-12-12 13:28:10|556.79|554.49|557.19|554.89|557.25|554.95|556.79|554.49|27
1734010100000|2024-12-12 13:28:20|557.18|554.88|557.29|554.99|557.29|554.99|557.06|554.76|24
1734010110000|2024-12-12 13:28:30|557.32|555.02|556.95|554.65|557.36|555.06|556.89|554.59|29
1734010120000|2024-12-12 13:28:40|556.94|554.64|556.67|554.37|556.94|554.64|556.66|554.36|27
1734010130000|2024-12-12 13:28:50|556.68|554.38|556.83|554.53|556.86|554.56|556.68|554.38|28
1734010140000|2024-12-12 13:29:00|556.84|554.54|557.2|554.9|557.2|554.9|556.73|554.43|32
1734010150000|2024-12-12 13:29:10|557.4|555.1|557.36|555.06|557.47|555.17|557.26|554.96|26
1734010160000|2024-12-12 13:29:20|557.39|555.09|557.25|554.95|557.41|555.11|557.1|554.8|29
1734010170000|2024-12-12 13:29:30|557.26|554.96|557.57|555.27|557.57|555.27|557.26|554.96|28
1734010180000|2024-12-12 13:29:40|557.52|555.22|557.5|555.2|557.56|555.26|557.32|555.02|23
1734010190000|2024-12-12 13:29:50|557.53|555.23|557.37|555.07|557.56|555.26|557.37|555.07|23
1734010200000|2024-12-12 13:30:00|557.38|555.08|557.74|555.44|557.84|555.54|557.29|554.99|34
1734010210000|2024-12-12 13:30:10|557.72|555.42|557.82|555.52|557.83|555.53|557.43|555.13|29
1734010220000|2024-12-12 13:30:20|557.84|555.54|559.08|556.78|559.08|556.78|557.83|555.53|23
1734010230000|2024-12-12 13:30:30|559.09|556.79|559.03|556.73|559.09|556.79|558.78|556.48|32
1734010240000|2024-12-12 13:30:40|558.94|556.64|557.64|555.34|558.94|556.64|557.64|555.34|33
1734010250000|2024-12-12 13:30:50|557.73|555.43|558.48|556.18|558.68|556.38|557.55|555.25|36
1734010260000|2024-12-12 13:31:00|558.47|556.17|558.11|555.81|558.66|556.36|558.11|555.81|35
1734010270000|2024-12-12 13:31:10|558.1|555.8|557.57|555.27|558.1|555.8|557.57|555.27|33
1734010280000|2024-12-12 13:31:20|557.55|555.25|557.54|555.24|557.76|555.46|557.47|555.17|28
1734010290000|2024-12-12 13:31:30|557.5|555.2|557.45|555.15|557.54|555.24|557.45|555.15|4
1734010300000|2024-12-12 13:31:40|557.18|554.88|556.61|554.31|557.18|554.88|556.58|554.28|32
1734010310000|2024-12-12 13:31:50|556.6|554.3|556.21|553.91|556.89|554.59|556.21|553.91|33
1734010320000|2024-12-12 13:32:00|556.3|554|555|552.7|556.3|554|555|552.7|17
1734010330000|2024-12-12 13:32:10|554.52|552.22|552.25|549.95|554.53|552.23|552.22|549.92|34
1734010340000|2024-12-12 13:32:20|552.21|549.91|551.38|549.08|552.21|549.91|550.15|547.85|34
1734010350000|2024-12-12 13:32:30|551.28|548.98|553.58|551.28|553.62|551.32|550.99|548.69|31
1734010360000|2024-12-12 13:32:40|553.27|550.97|553.35|551.05|553.52|551.22|552.93|550.63|33
1734010370000|2024-12-12 13:32:50|553.36|551.06|554.81|552.51|554.81|552.51|553.36|551.06|25
1734010380000|2024-12-12 13:33:00|554.82|552.52|555.65|553.35|556.17|553.87|554.82|552.52|33
1734010390000|2024-12-12 13:33:10|555.63|553.33|554.48|552.18|555.63|553.33|554.48|552.18|32
1734010400000|2024-12-12 13:33:20|554.4|552.1|553.82|551.52|554.6|552.3|553.82|551.52|35
1734010410000|2024-12-12 13:33:30|553.7|551.4|553.01|550.71|554.17|551.87|552.98|550.68|35
1734010420000|2024-12-12 13:33:40|553.02|550.72|554.16|551.86|554.26|551.96|553.02|550.72|32
1734010430000|2024-12-12 13:33:50|554.17|551.87|554.07|551.77|554.34|552.04|553.89|551.59|34
1734010440000|2024-12-12 13:34:00|554.09|551.79|552.83|550.53|554.22|551.92|552.5|550.2|37
1734010450000|2024-12-12 13:34:10|552.85|550.55|553.01|550.71|553.83|551.53|552.85|550.55|34
1734010460000|2024-12-12 13:34:20|552.84|550.54|552.93|550.63|552.93|550.63|551.45|549.15|30
1734010470000|2024-12-12 13:34:30|553|550.7|553.2|550.9|553.78|551.48|553|550.7|26
1734010480000|2024-12-12 13:34:40|553.1|550.8|554.36|552.06|554.36|552.06|553.1|550.8|27
1734010490000|2024-12-12 13:34:50|554.71|552.41|555.06|552.76|555.06|552.76|554.71|552.41|9
1734010500000|2024-12-12 13:35:00|555|552.7|554.38|552.08|555|552.7|554.18|551.88|35
1734010510000|2024-12-12 13:35:10|554.41|552.11|553.97|551.67|554.66|552.36|553.97|551.67|40
1734010520000|2024-12-12 13:35:20|553.96|551.66|553.48|551.18|554.24|551.94|553.12|550.82|39
1734010530000|2024-12-12 13:35:30|553.42|551.12|553.8|551.5|553.93|551.63|553.13|550.83|34
1734010540000|2024-12-12 13:35:40|553.73|551.43|553.12|550.82|554.03|551.73|553.12|550.82|35
1734010550000|2024-12-12 13:35:50|553.05|550.75|552.04|549.74|553.05|550.75|552.04|549.74|35
1734010560000|2024-12-12 13:36:00|551.89|549.59|551.87|549.57|551.99|549.69|551.11|548.81|27
1734010570000|2024-12-12 13:36:10|551.86|549.56|552.71|550.41|553.02|550.72|551.86|549.56|27
1734010580000|2024-12-12 13:36:20|552.56|550.26|552.66|550.36|553.01|550.71|552.31|550.01|34
1734010590000|2024-12-12 13:36:30|552.63|550.33|551.13|548.83|552.63|550.33|551.13|548.83|36
1734010600000|2024-12-12 13:36:40|551.03|548.73|550.65|548.35|551.03|548.73|549.94|547.64|34
1734010610000|2024-12-12 13:36:50|550.63|548.33|551.38|549.08|551.73|549.43|550.52|548.22|38
1734010620000|2024-12-12 13:37:00|551.4|549.1|548.8|546.5|551.4|549.1|548.8|546.5|32
1734010630000|2024-12-12 13:37:10|548.52|546.22|548.18|545.88|549.02|546.72|547|544.7|32
1734010640000|2024-12-12 13:37:20|548.19|545.89|550.8|548.5|550.84|548.54|547.94|545.64|33
1734010650000|2024-12-12 13:37:30|551.02|548.72|550.41|548.11|551.02|548.72|550.29|547.99|32
1734010660000|2024-12-12 13:37:40|550.4|548.1|550.76|548.46|551.53|549.23|550.38|548.08|32
1734010670000|2024-12-12 13:37:50|550.71|548.41|550.54|548.24|551.09|548.79|550.52|548.22|32
1734010680000|2024-12-12 13:38:00|550.53|548.23|550.34|548.04|551.04|548.74|550.27|547.97|36
1734010690000|2024-12-12 13:38:10|550.38|548.08|549.46|547.16|550.38|548.08|549.26|546.96|33
1734010700000|2024-12-12 13:38:20|549.39|547.09|548.98|546.68|549.45|547.15|548.23|545.93|39
1734010710000|2024-12-12 13:38:30|549.03|546.73|550.64|548.34|550.68|548.38|549.03|546.73|31
1734010720000|2024-12-12 13:38:40|550.65|548.35|551|548.7|551.03|548.73|550.65|548.35|29
1734010730000|2024-12-12 13:38:50|551.03|548.73|550.24|547.94|551.09|548.79|550.17|547.87|30
1734010740000|2024-12-12 13:39:00|550.29|547.99|550.52|548.22|550.64|548.34|550.02|547.72|35
1734010750000|2024-12-12 13:39:10|550.5|548.2|550.75|548.45|550.75|548.45|550.15|547.85|28
1734010760000|2024-12-12 13:39:20|550.83|548.53|550.62|548.32|550.86|548.56|550.57|548.27|21
1734010770000|2024-12-12 13:39:30|550.58|548.28|550.58|548.28|550.66|548.36|550.2|547.9|30
1734010780000|2024-12-12 13:39:40|550.59|548.29|551.55|549.25|551.55|549.25|550.59|548.29|12
1734010790000|2024-12-12 13:39:50|551.56|549.26|552.18|549.88|552.35|550.05|551.56|549.26|31
1734010800000|2024-12-12 13:40:00|552.09|549.79|551|548.7|552.22|549.92|550.92|548.62|34
1734010810000|2024-12-12 13:40:10|551.02|548.72|551.13|548.83|551.76|549.46|550.98|548.68|39
1734010820000|2024-12-12 13:40:20|551.09|548.79|550.97|548.67|551.15|548.85|550.84|548.54|32
1734010830000|2024-12-12 13:40:30|550.85|548.55|551.03|548.73|551.03|548.73|550.64|548.34|32
1734010840000|2024-12-12 13:40:40|551.02|548.72|550.59|548.29|551.8|549.5|550.59|548.29|36
1734010850000|2024-12-12 13:40:50|550.66|548.36|551.29|548.99|551.43|549.13|550.66|548.36|33
1734010860000|2024-12-12 13:41:00|551.27|548.97|552.26|549.96|552.28|549.98|551.06|548.76|38
1734010870000|2024-12-12 13:41:10|552.28|549.98|552.5|550.2|552.53|550.23|552.28|549.98|31
1734010880000|2024-12-12 13:41:20|552.46|550.16|552.09|549.79|552.46|550.16|551.9|549.6|32
1734010890000|2024-12-12 13:41:30|552.06|549.76|551.92|549.62|552.06|549.76|551.56|549.26|26
1734010900000|2024-12-12 13:41:40|551.95|549.65|552.53|550.23|552.53|550.23|551.95|549.65|23
1734010910000|2024-12-12 13:41:50|552.49|550.19|551.92|549.62|552.53|550.23|551.79|549.49|26
1734010920000|2024-12-12 13:42:00|551.91|549.61|551.82|549.52|552.09|549.79|551.2|548.9|36
1734010930000|2024-12-12 13:42:10|551.67|549.37|552.31|550.01|552.31|550.01|551.6|549.3|26
1734010940000|2024-12-12 13:42:20|552.42|550.12|552.2|549.9|552.53|550.23|552.05|549.75|17
1734010950000|2024-12-12 13:42:30|552.19|549.89|552.51|550.21|552.53|550.23|552.14|549.84|25
1734010960000|2024-12-12 13:42:40|552.53|550.23|552.52|550.22|552.53|550.23|552.41|550.11|17
1734010970000|2024-12-12 13:42:50|552.5|550.2|552.64|550.34|552.64|550.34|552.41|550.11|13
1734010980000|2024-12-12 13:43:00|552.98|550.68|552.81|550.51|553.39|551.09|552.81|550.51|25
1734010990000|2024-12-12 13:43:10|552.94|550.64|552.66|550.36|553.1|550.8|552.61|550.31|33
1734011000000|2024-12-12 13:43:20|552.73|550.43|553.13|550.83|553.13|550.83|552.46|550.16|38
1734011010000|2024-12-12 13:43:30|553.17|550.87|552.82|550.52|553.39|551.09|552.82|550.52|23
1734011020000|2024-12-12 13:43:40|552.8|550.5|552.89|550.59|553|550.7|552.49|550.19|33
1734011030000|2024-12-12 13:43:50|552.94|550.64|552.46|550.16|553.15|550.85|552.46|550.16|34
1734011040000|2024-12-12 13:44:00|552.45|550.15|552.45|550.15|552.76|550.46|552.38|550.08|39
1734011050000|2024-12-12 13:44:10|552.44|550.14|552.68|550.38|552.8|550.5|552.36|550.06|32
1734011060000|2024-12-12 13:44:20|552.7|550.4|551.82|549.52|552.7|550.4|551.82|549.52|39
1734011070000|2024-12-12 13:44:30|551.85|549.55|551.6|549.3|552.17|549.87|551.6|549.3|33
1734011080000|2024-12-12 13:44:40|551.59|549.29|551.73|549.43|551.73|549.43|551.26|548.96|38
1734011090000|2024-12-12 13:44:50|551.72|549.42|551.83|549.53|552.08|549.78|551.72|549.42|32
1734011100000|2024-12-12 13:45:00|551.79|549.49|551.94|549.64|552.01|549.71|551.63|549.33|37
1734011110000|2024-12-12 13:45:10|551.96|549.66|552.04|549.74|552.08|549.78|551.73|549.43|35
1734011120000|2024-12-12 13:45:20|552.08|549.78|551.73|549.43|552.23|549.93|551.37|549.07|35
1734011130000|2024-12-12 13:45:30|551.66|549.36|551.27|548.97|551.66|549.36|550.94|548.64|31
1734011140000|2024-12-12 13:45:40|551.21|548.91|551.58|549.28|551.7|549.4|550.91|548.61|35
1734011150000|2024-12-12 13:45:50|551.61|549.31|550.98|548.68|551.63|549.33|550.72|548.42|35
1734011160000|2024-12-12 13:46:00|550.95|548.65|550.95|548.65|551.16|548.86|550.77|548.47|33
1734011170000|2024-12-12 13:46:10|550.89|548.59|549.96|547.66|550.99|548.69|549.87|547.57|35
1734011180000|2024-12-12 13:46:20|549.94|547.64|549.8|547.5|550.2|547.9|549.76|547.46|35
1734011190000|2024-12-12 13:46:30|549.81|547.51|549.56|547.26|550.18|547.88|549.56|547.26|30
1734011200000|2024-12-12 13:46:40|549.55|547.25|549|546.7|549.96|547.66|548.99|546.69|35
1734011210000|2024-12-12 13:46:50|548.95|546.65|548.86|546.56|548.96|546.66|548.7|546.4|32
1734011220000|2024-12-12 13:47:00|548.87|546.57|549.19|546.89|549.23|546.93|548.46|546.16|34
1734011230000|2024-12-12 13:47:10|549.13|546.83|549.04|546.74|549.15|546.85|548.61|546.31|32
1734011240000|2024-12-12 13:47:20|549.07|546.77|548.87|546.57|549.65|547.35|548.65|546.35|31
1734011250000|2024-12-12 13:47:30|548.86|546.56|548.44|546.14|549.58|547.28|548.23|545.93|35
1734011260000|2024-12-12 13:47:40|548.41|546.11|548.19|545.89|548.72|546.42|548.19|545.89|32
1734011270000|2024-12-12 13:47:50|548.25|545.95|548.66|546.36|548.72|546.42|548.25|545.95|31
1734011280000|2024-12-12 13:48:00|548.72|546.42|548.2|545.9|548.72|546.42|547.85|545.55|35
1734011290000|2024-12-12 13:48:10|548.21|545.91|548.18|545.88|548.68|546.38|548.13|545.83|35
1734011300000|2024-12-12 13:48:20|548.26|545.96|547.74|545.44|548.26|545.96|547.74|545.44|37
1734011310000|2024-12-12 13:48:30|547.73|545.43|548.68|546.38|548.68|546.38|547.73|545.43|22
1734011320000|2024-12-12 13:48:40|548.65|546.35|549.44|547.14|549.47|547.17|548.63|546.33|13
1734011330000|2024-12-12 13:48:50|549.4|547.1|548.81|546.51|549.46|547.16|548.76|546.46|38
1734011340000|2024-12-12 13:49:00|548.79|546.49|548.18|545.88|549.08|546.78|548.18|545.88|30
1734011350000|2024-12-12 13:49:10|548.11|545.81|548.38|546.08|548.38|546.08|547.93|545.63|34
1734011360000|2024-12-12 13:49:20|548.54|546.24|548.28|545.98|548.59|546.29|548.23|545.93|28
1734011370000|2024-12-12 13:49:30|548.29|545.99|548.59|546.29|548.59|546.29|548.27|545.97|17
1734011380000|2024-12-12 13:49:40|548.49|546.19|548.12|545.82|548.49|546.19|548.12|545.82|21
1734011390000|2024-12-12 13:49:50|548.09|545.79|548.59|546.29|548.59|546.29|548.09|545.79|27
1734011400000|2024-12-12 13:50:00|548.62|546.32|549.22|546.92|549.22|546.92|548.62|546.32|4
1734011410000|2024-12-12 13:50:10|549.15|546.85|549.07|546.77|549.22|546.92|548.93|546.63|17
1734011420000|2024-12-12 13:50:20|549.16|546.86|549.5|547.2|549.5|547.2|549.16|546.86|4
1734011430000|2024-12-12 13:50:30|549.45|547.15|549.5|547.2|549.5|547.2|549.45|547.15|3
1734011440000|2024-12-12 13:50:40|549.44|547.14|549.62|547.32|549.62|547.32|549.41|547.11|12
1734011450000|2024-12-12 13:50:50|549.55|547.25|549.62|547.32|549.62|547.32|549.47|547.17|11
1734011460000|2024-12-12 13:51:00|549.66|547.36|549.67|547.37|549.67|547.37|549.48|547.18|6
1734011470000|2024-12-12 13:51:10|549.57|547.27|549.67|547.37|549.67|547.37|549.53|547.23|6
1734011480000|2024-12-12 13:51:20|549.8|547.5|550.01|547.71|550.01|547.71|549.8|547.5|4
1734011490000|2024-12-12 13:51:30|550.2|547.9|550.23|547.93|550.23|547.93|550.18|547.88|4
1734011500000|2024-12-12 13:51:40|550.52|548.22|550.52|548.22|550.52|548.22|550.42|548.12|15
1734011510000|2024-12-12 13:51:50|550.43|548.13|550.28|547.98|550.5|548.2|550.28|547.98|33
1734011520000|2024-12-12 13:52:00|550.18|547.88|549.69|547.39|550.19|547.89|549.63|547.33|38
1734011530000|2024-12-12 13:52:10|549.85|547.55|550.26|547.96|550.26|547.96|549.84|547.54|35
1734011540000|2024-12-12 13:52:20|550.23|547.93|550.26|547.96|550.26|547.96|550.01|547.71|22
1734011550000|2024-12-12 13:52:30|550.35|548.05|550.4|548.1|550.52|548.22|550.33|548.03|30
1734011560000|2024-12-12 13:52:40|550.43|548.13|550.21|547.91|550.43|548.13|550.15|547.85|30
1734011570000|2024-12-12 13:52:50|550.23|547.93|550.52|548.22|550.52|548.22|550.13|547.83|20
1734011580000|2024-12-12 13:53:00|550.66|548.36|551.29|548.99|551.29|548.99|550.66|548.36|11
1734011590000|2024-12-12 13:53:10|551.18|548.88|550.91|548.61|551.26|548.96|550.9|548.6|34
1734011600000|2024-12-12 13:53:20|551|548.7|550.89|548.59|551.15|548.85|550.8|548.5|30
1734011610000|2024-12-12 13:53:30|550.92|548.62|551.2|548.9|551.2|548.9|550.85|548.55|26
1734011620000|2024-12-12 13:53:40|551.21|548.91|551.21|548.91|551.21|548.91|551.21|548.91|1
1734011640000|2024-12-12 13:54:00|551.16|548.86|551.15|548.85|551.16|548.86|551.09|548.79|5
1734011650000|2024-12-12 13:54:10|551.16|548.86|550.86|548.56|551.21|548.91|550.85|548.55|34
1734011660000|2024-12-12 13:54:20|550.94|548.64|550.88|548.58|550.96|548.66|550.62|548.32|31
1734011670000|2024-12-12 13:54:30|550.84|548.54|550.73|548.43|550.91|548.61|550.62|548.32|27
1734011680000|2024-12-12 13:54:40|550.69|548.39|550.34|548.04|550.74|548.44|550.22|547.92|32
1734011690000|2024-12-12 13:54:50|550.29|547.99|549.89|547.59|550.34|548.04|549.89|547.59|37
1734011700000|2024-12-12 13:55:00|549.88|547.58|549.99|547.69|550.18|547.88|549.86|547.56|30
1734011710000|2024-12-12 13:55:10|549.94|547.64|549.84|547.54|549.97|547.67|549.66|547.36|27
1734011720000|2024-12-12 13:55:20|549.83|547.53|550.12|547.82|550.25|547.95|549.75|547.45|36
1734011730000|2024-12-12 13:55:30|550.16|547.86|550.01|547.71|550.16|547.86|549.92|547.62|24
1734011740000|2024-12-12 13:55:40|549.97|547.67|549.85|547.55|549.98|547.68|549.69|547.39|27
1734011750000|2024-12-12 13:55:50|549.88|547.58|550.05|547.75|550.08|547.78|549.78|547.48|25
1734011760000|2024-12-12 13:56:00|550.11|547.81|550.15|547.85|550.15|547.85|550.11|547.81|4
1734011770000|2024-12-12 13:56:10|550.55|548.25|550.57|548.27|550.69|548.39|550.55|548.25|6
1734011780000|2024-12-12 13:56:20|550.54|548.24|550.62|548.32|550.69|548.39|550.35|548.05|30
1734011790000|2024-12-12 13:56:30|550.63|548.33|550.56|548.26|550.69|548.39|550.56|548.26|28
1734011800000|2024-12-12 13:56:40|550.57|548.27|549.77|547.47|550.57|548.27|549.77|547.47|34
1734011810000|2024-12-12 13:56:50|549.81|547.51|549.37|547.07|549.88|547.58|549.37|547.07|25
1734011820000|2024-12-12 13:57:00|549.36|547.06|549.83|547.53|549.83|547.53|549.2|546.9|31
1734011830000|2024-12-12 13:57:10|549.77|547.47|549.19|546.89|549.77|547.47|549.19|546.89|30
1734011840000|2024-12-12 13:57:20|549.18|546.88|548.72|546.42|549.19|546.89|548.72|546.42|35
1734011850000|2024-12-12 13:57:30|548.71|546.41|548.63|546.33|548.75|546.45|548.47|546.17|32
1734011860000|2024-12-12 13:57:40|548.64|546.34|548.37|546.07|548.67|546.37|548.35|546.05|28
1734011870000|2024-12-12 13:57:50|548.49|546.19|548.51|546.21|548.52|546.22|548.31|546.01|26
1734011880000|2024-12-12 13:58:00|548.5|546.2|548.29|545.99|548.58|546.28|548.15|545.85|31
1734011890000|2024-12-12 13:58:10|548.26|545.96|548.3|546|548.45|546.15|547.98|545.68|36
1734011900000|2024-12-12 13:58:20|548.34|546.04|548.69|546.39|548.69|546.39|548.3|546|29
1734011910000|2024-12-12 13:58:30|548.61|546.31|548.69|546.39|548.69|546.39|548.61|546.31|8
1734011920000|2024-12-12 13:58:40|548.66|546.36|548.69|546.39|548.69|546.39|548.66|546.36|2
1734011930000|2024-12-12 13:58:50|549.14|546.84|549.05|546.75|549.2|546.9|549.05|546.75|14
1734011940000|2024-12-12 13:59:00|549.07|546.77|548.69|546.39|549.07|546.77|548.69|546.39|29
1734011950000|2024-12-12 13:59:10|548.65|546.35|549.14|546.84|549.14|546.84|548.65|546.35|35
1734011960000|2024-12-12 13:59:20|549.11|546.81|548.99|546.69|549.18|546.88|548.94|546.64|29
1734011970000|2024-12-12 13:59:30|549.03|546.73|549.13|546.83|549.27|546.97|549.02|546.72|24
1734011980000|2024-12-12 13:59:40|549.14|546.84|549.05|546.75|549.15|546.85|548.89|546.59|23
1734011990000|2024-12-12 13:59:50|549.04|546.74|549.1|546.8|549.12|546.82|549.01|546.71|22
1734012000000|2024-12-12 14:00:00|549.09|546.79|548.62|546.32|549.12|546.82|548.62|546.32|32
1734012010000|2024-12-12 14:00:10|548.65|546.35|548.43|546.13|548.79|546.49|548.4|546.1|35
1734012020000|2024-12-12 14:00:20|548.44|546.14|548.54|546.24|548.91|546.61|548.13|545.83|34
1734012030000|2024-12-12 14:00:30|548.56|546.26|548.06|545.76|548.58|546.28|548.06|545.76|36
1734012040000|2024-12-12 14:00:40|548.1|545.8|548.43|546.13|548.59|546.29|548.1|545.8|33
1734012050000|2024-12-12 14:00:50|548.47|546.17|547.93|545.63|548.5|546.2|547.92|545.62|32
1734012060000|2024-12-12 14:01:00|547.94|545.64|547.83|545.53|548.13|545.83|547.57|545.27|34
1734012070000|2024-12-12 14:01:10|547.74|545.44|547.77|545.47|548.18|545.88|547.65|545.35|35
1734012080000|2024-12-12 14:01:20|547.76|545.46|547.82|545.52|548.16|545.86|547.76|545.46|29
1734012090000|2024-12-12 14:01:30|548.01|545.71|547.65|545.35|548.22|545.92|547.61|545.31|30
1734012100000|2024-12-12 14:01:40|547.69|545.39|548.11|545.81|548.13|545.83|547.6|545.3|35
1734012110000|2024-12-12 14:01:50|548|545.7|547.51|545.21|548.08|545.78|547.39|545.09|35
1734012120000|2024-12-12 14:02:00|547.65|545.35|548.06|545.76|548.06|545.76|547.58|545.28|22
1734012130000|2024-12-12 14:02:10|547.98|545.68|548.06|545.76|548.06|545.76|547.98|545.68|10
1734012140000|2024-12-12 14:02:20|548.22|545.92|548.39|546.09|548.39|546.09|548.22|545.92|2
1734012150000|2024-12-12 14:02:30|548.45|546.15|548.81|546.51|548.81|546.51|548.45|546.15|9
1734012170000|2024-12-12 14:02:50|548.87|546.57|549.31|547.01|549.31|547.01|548.87|546.57|6
1734012180000|2024-12-12 14:03:00|549.33|547.03|549.66|547.36|549.97|547.67|549.33|547.03|28
1734012190000|2024-12-12 14:03:10|549.64|547.34|549.72|547.42|549.9|547.6|549.61|547.31|31
1734012200000|2024-12-12 14:03:20|549.79|547.49|550|547.7|550|547.7|549.78|547.48|24
1734012210000|2024-12-12 14:03:30|550.12|547.82|550.69|548.39|550.69|548.39|550.12|547.82|5
1734012220000|2024-12-12 14:03:40|550.68|548.38|550.69|548.39|550.69|548.39|550.68|548.38|2
1734012230000|2024-12-12 14:03:50|550.65|548.35|550.58|548.28|550.77|548.47|550.58|548.28|14
1734012240000|2024-12-12 14:04:00|550.52|548.22|550.09|547.79|550.52|548.22|549.9|547.6|37
1734012250000|2024-12-12 14:04:10|550.05|547.75|549.52|547.22|550.09|547.79|549.38|547.08|38
1734012260000|2024-12-12 14:04:20|549.47|547.17|549.79|547.49|549.85|547.55|549.4|547.1|32
1734012270000|2024-12-12 14:04:30|549.82|547.52|549.8|547.5|549.96|547.66|549.7|547.4|31
1734012280000|2024-12-12 14:04:40|549.79|547.49|549.9|547.6|549.95|547.65|549.73|547.43|33
1734012290000|2024-12-12 14:04:50|549.92|547.62|549.65|547.35|550.06|547.76|549.65|547.35|26
1734012300000|2024-12-12 14:05:00|549.55|547.25|548.26|545.96|549.55|547.25|548.24|545.94|36
1734012310000|2024-12-12 14:05:10|548.22|545.92|547.75|545.45|548.22|545.92|547.75|545.45|38
1734012320000|2024-12-12 14:05:20|547.7|545.4|548.18|545.88|548.35|546.05|547.7|545.4|35
1734012330000|2024-12-12 14:05:30|548.19|545.89|548.34|546.04|548.41|546.11|548.19|545.89|26
1734012340000|2024-12-12 14:05:40|548.29|545.99|548.36|546.06|548.37|546.07|548.08|545.78|29
1734012350000|2024-12-12 14:05:50|548.38|546.08|548.53|546.23|548.53|546.23|548.35|546.05|9
1734012360000|2024-12-12 14:06:00|548.47|546.17|548.53|546.23|548.53|546.23|548.42|546.12|12
1734012370000|2024-12-12 14:06:10|548.58|546.28|549.18|546.88|549.29|546.99|548.58|546.28|30
1734012380000|2024-12-12 14:06:20|549.2|546.9|548.67|546.37|549.29|546.99|548.67|546.37|31
1734012390000|2024-12-12 14:06:30|548.65|546.35|548.83|546.53|549.09|546.79|548.65|546.35|30
1734012400000|2024-12-12 14:06:40|548.81|546.51|548.88|546.58|549.02|546.72|548.78|546.48|32
1734012410000|2024-12-12 14:06:50|548.87|546.57|548.9|546.6|548.99|546.69|548.73|546.43|29
1734012420000|2024-12-12 14:07:00|548.93|546.63|549.19|546.89|549.19|546.89|548.91|546.61|10
1734012450000|2024-12-12 14:07:30|549.37|547.07|549.55|547.25|549.55|547.25|549.37|547.07|2
1734012460000|2024-12-12 14:07:40|549.84|547.54|550.11|547.81|550.13|547.83|549.84|547.54|18
1734012470000|2024-12-12 14:07:50|550.09|547.79|549.98|547.68|550.09|547.79|549.71|547.41|31
1734012480000|2024-12-12 14:08:00|550.01|547.71|550.13|547.83|550.13|547.83|550.01|547.71|5
1734012490000|2024-12-12 14:08:10|550.18|547.88|550.84|548.54|550.9|548.6|550.18|547.88|13
1734012500000|2024-12-12 14:08:20|550.87|548.57|550.94|548.64|550.97|548.67|550.79|548.49|25
1734012510000|2024-12-12 14:08:30|550.9|548.6|550.7|548.4|550.9|548.6|550.63|548.33|28
1734012520000|2024-12-12 14:08:40|550.66|548.36|550.61|548.31|550.76|548.46|550.46|548.16|29
1734012530000|2024-12-12 14:08:50|550.66|548.36|550.76|548.46|550.77|548.47|550.62|548.32|15
1734012540000|2024-12-12 14:09:00|550.77|548.47|551.07|548.77|551.07|548.77|550.77|548.47|3
1734012550000|2024-12-12 14:09:10|551.01|548.71|551.07|548.77|551.07|548.77|550.99|548.69|4
1734012560000|2024-12-12 14:09:20|551.03|548.73|551.1|548.8|551.1|548.8|551.03|548.73|3
1734012570000|2024-12-12 14:09:30|551.21|548.91|551.5|549.2|551.5|549.2|551.21|548.91|4
1734012580000|2024-12-12 14:09:40|551.52|549.22|551.88|549.58|551.88|549.58|551.52|549.22|2
1734012590000|2024-12-12 14:09:50|552.08|549.78|552.87|550.57|552.91|550.61|552.08|549.78|7
1734012600000|2024-12-12 14:10:00|552.91|550.61|552.71|550.41|552.91|550.61|552.6|550.3|29
1734012610000|2024-12-12 14:10:10|552.69|550.39|552.68|550.38|552.78|550.48|552.54|550.24|36
1734012620000|2024-12-12 14:10:20|552.69|550.39|552.91|550.61|552.91|550.61|552.64|550.34|25
1734012630000|2024-12-12 14:10:30|552.87|550.57|552.53|550.23|552.91|550.61|552.47|550.17|20
1734012640000|2024-12-12 14:10:40|552.57|550.27|552.5|550.2|552.75|550.45|552.5|550.2|33
1734012650000|2024-12-12 14:10:50|552.41|550.11|551.99|549.69|552.5|550.2|551.99|549.69|31
1734012660000|2024-12-12 14:11:00|551.94|549.64|551.49|549.19|552.02|549.72|551.49|549.19|33
1734012670000|2024-12-12 14:11:10|551.5|549.2|551.75|549.45|551.78|549.48|551.5|549.2|33
1734012680000|2024-12-12 14:11:20|551.76|549.46|551.78|549.48|551.86|549.56|551.64|549.34|25
1734012690000|2024-12-12 14:11:30|551.74|549.44|551.71|549.41|551.9|549.6|551.56|549.26|24
1734012700000|2024-12-12 14:11:40|551.7|549.4|551.5|549.2|551.8|549.5|551.39|549.09|29
1734012710000|2024-12-12 14:11:50|551.59|549.29|551.83|549.53|551.83|549.53|551.51|549.21|28
1734012720000|2024-12-12 14:12:00|551.82|549.52|551.93|549.63|552.06|549.76|551.82|549.52|22
1734012730000|2024-12-12 14:12:10|551.96|549.66|551.91|549.61|551.98|549.68|551.76|549.46|26
1734012740000|2024-12-12 14:12:20|551.93|549.63|551.93|549.63|552.05|549.75|551.85|549.55|18
1734012750000|2024-12-12 14:12:30|551.94|549.64|551.86|549.56|551.99|549.69|551.77|549.47|27
1734012760000|2024-12-12 14:12:40|551.88|549.58|551.92|549.62|552.02|549.72|551.81|549.51|30
1734012770000|2024-12-12 14:12:50|551.84|549.54|551.94|549.64|551.94|549.64|551.68|549.38|25
1734012780000|2024-12-12 14:13:00|551.96|549.66|552.04|549.74|552.06|549.76|551.86|549.56|25
1734012790000|2024-12-12 14:13:10|552.03|549.73|551.74|549.44|552.04|549.74|551.74|549.44|22
1734012800000|2024-12-12 14:13:20|551.75|549.45|552.04|549.74|552.06|549.76|551.67|549.37|23
1734012810000|2024-12-12 14:13:30|552.03|549.73|551.76|549.46|552.04|549.74|551.76|549.46|23
1734012820000|2024-12-12 14:13:40|551.78|549.48|551.7|549.4|551.87|549.57|551.68|549.38|26
1734012830000|2024-12-12 14:13:50|551.71|549.41|551.63|549.33|551.75|549.45|551.63|549.33|19
1734012840000|2024-12-12 14:14:00|551.33|549.03|551.11|548.81|551.33|549.03|551.11|548.81|3
1734012850000|2024-12-12 14:14:10|551.1|548.8|550.43|548.13|551.1|548.8|550.41|548.11|33
1734012860000|2024-12-12 14:14:20|550.38|548.08|550.62|548.32|550.67|548.37|550.38|548.08|31
1734012870000|2024-12-12 14:14:30|550.63|548.33|550.9|548.6|550.9|548.6|550.6|548.3|25
1734012880000|2024-12-12 14:14:40|550.91|548.61|550.92|548.62|550.93|548.63|550.85|548.55|11
1734012890000|2024-12-12 14:14:50|550.93|548.63|550.51|548.21|550.93|548.63|550.47|548.17|19
1734012900000|2024-12-12 14:15:00|550.5|548.2|550.87|548.57|550.9|548.6|550.42|548.12|29
1734012910000|2024-12-12 14:15:10|550.8|548.5|550.54|548.24|550.9|548.6|550.54|548.24|28
1734012920000|2024-12-12 14:15:20|550.47|548.17|550.72|548.42|550.73|548.43|550.34|548.04|20
1734012930000|2024-12-12 14:15:30|550.6|548.3|550.73|548.43|550.73|548.43|550.6|548.3|7
1734012940000|2024-12-12 14:15:40|550.72|548.42|550.47|548.17|550.72|548.42|550.42|548.12|26
1734012950000|2024-12-12 14:15:50|550.49|548.19|550.36|548.06|550.71|548.41|550.35|548.05|31
1734012960000|2024-12-12 14:16:00|550.4|548.1|550.41|548.11|550.44|548.14|549.98|547.68|28
1734012970000|2024-12-12 14:16:10|550.49|548.19|550.33|548.03|550.6|548.3|549.9|547.6|35
1734012980000|2024-12-12 14:16:20|550.29|547.99|549.99|547.69|550.41|548.11|549.91|547.61|36
1734012990000|2024-12-12 14:16:30|550.05|547.75|550.27|547.97|550.34|548.04|550.01|547.71|26
1734013000000|2024-12-12 14:16:40|550.26|547.96|550.51|548.21|550.51|548.21|550.06|547.76|30
1734013010000|2024-12-12 14:16:50|550.5|548.2|550.6|548.3|550.6|548.3|550.5|548.2|18
1734013020000|2024-12-12 14:17:00|550.55|548.25|550.6|548.3|550.6|548.3|550.55|548.25|6
1734013030000|2024-12-12 14:17:10|550.63|548.33|550.93|548.63|550.93|548.63|550.63|548.33|4
1734013040000|2024-12-12 14:17:20|550.98|548.68|551.28|548.98|551.28|548.98|550.98|548.68|3
1734013080000|2024-12-12 14:18:00|551.53|549.23|551.53|549.23|551.53|549.23|551.53|549.23|1
1734013090000|2024-12-12 14:18:10|551.78|549.48|551.96|549.66|551.96|549.66|551.73|549.43|28
1734013100000|2024-12-12 14:18:20|551.93|549.63|551.5|549.2|551.96|549.66|551.47|549.17|27
1734013110000|2024-12-12 14:18:30|551.51|549.21|551.42|549.12|551.78|549.48|551.42|549.12|25
1734013120000|2024-12-12 14:18:40|551.43|549.13|551.35|549.05|551.76|549.46|551.3|549|30
1734013130000|2024-12-12 14:18:50|551.26|548.96|551.22|548.92|551.3|549|550.92|548.62|27
1734013140000|2024-12-12 14:19:00|551.21|548.91|551.23|548.93|551.23|548.93|551.2|548.9|10
1734013150000|2024-12-12 14:19:10|551.21|548.91|551.23|548.93|551.23|548.93|551.13|548.83|23
1734013160000|2024-12-12 14:19:20|551.43|549.13|552.22|549.92|552.22|549.92|551.43|549.13|2
1734013190000|2024-12-12 14:19:50|552.23|549.93|552.55|550.25|552.55|550.25|552.23|549.93|4
1734013200000|2024-12-12 14:20:00|552.59|550.29|552.86|550.56|552.86|550.56|552.59|550.29|4
1734013210000|2024-12-12 14:20:10|552.87|550.57|553.67|551.37|553.67|551.37|552.87|550.57|12
1734013220000|2024-12-12 14:20:20|553.85|551.55|554.02|551.72|554.02|551.72|553.75|551.45|28
1734013230000|2024-12-12 14:20:30|554.03|551.73|553.8|551.5|554.04|551.74|553.59|551.29|14
1734013240000|2024-12-12 14:20:40|553.83|551.53|553.26|550.96|553.83|551.53|553.21|550.91|30
1734013250000|2024-12-12 14:20:50|553.16|550.86|553.18|550.88|553.28|550.98|552.86|550.56|32
1734013260000|2024-12-12 14:21:00|552.84|550.54|552.67|550.37|552.9|550.6|552.63|550.33|28
1734013270000|2024-12-12 14:21:10|552.66|550.36|552.58|550.28|552.67|550.37|552.58|550.28|5
1734013280000|2024-12-12 14:21:20|552.4|550.1|552.17|549.87|552.4|550.1|552.05|549.75|17
1734013290000|2024-12-12 14:21:30|552.18|549.88|552.56|550.26|552.56|550.26|552.18|549.88|23
1734013300000|2024-12-12 14:21:40|552.54|550.24|552.55|550.25|552.57|550.27|552.43|550.13|29
1734013310000|2024-12-12 14:21:50|552.52|550.22|552.59|550.29|552.59|550.29|552.52|550.22|6
1734013320000|2024-12-12 14:22:00|552.69|550.39|553.12|550.82|553.12|550.82|552.69|550.39|6
1734013330000|2024-12-12 14:22:10|553.47|551.17|553.87|551.57|554|551.7|553.47|551.17|27
1734013340000|2024-12-12 14:22:20|553.92|551.62|553.88|551.58|553.95|551.65|553.78|551.48|31
1734013350000|2024-12-12 14:22:30|554|551.7|553.77|551.47|554|551.7|553.61|551.31|30
1734013360000|2024-12-12 14:22:40|553.84|551.54|553.98|551.68|554.02|551.72|553.84|551.54|23
1734013370000|2024-12-12 14:22:50|553.97|551.67|553.89|551.59|553.99|551.69|553.51|551.21|25
1734013380000|2024-12-12 14:23:00|553.88|551.58|553.42|551.12|553.89|551.59|553.41|551.11|31
1734013390000|2024-12-12 14:23:10|553.41|551.11|552.96|550.66|553.41|551.11|552.94|550.64|28
1734013400000|2024-12-12 14:23:20|553.05|550.75|553.14|550.84|553.3|551|553.05|550.75|29
1734013410000|2024-12-12 14:23:30|553.15|550.85|553.01|550.71|553.31|551.01|552.94|550.64|29
1734013420000|2024-12-12 14:23:40|553.08|550.78|553|550.7|553.11|550.81|552.94|550.64|28
1734013430000|2024-12-12 14:23:50|553.01|550.71|553.08|550.78|553.09|550.79|552.98|550.68|22
1734013440000|2024-12-12 14:24:00|552.79|550.49|552.7|550.4|552.94|550.64|552.68|550.38|24
1734013450000|2024-12-12 14:24:10|552.72|550.42|553.01|550.71|553.01|550.71|552.57|550.27|27
1734013460000|2024-12-12 14:24:20|553|550.7|553.09|550.79|553.09|550.79|553|550.7|10
1734013470000|2024-12-12 14:24:30|552.9|550.6|552.75|550.45|552.9|550.6|552.67|550.37|14
1734013480000|2024-12-12 14:24:40|552.79|550.49|553.05|550.75|553.09|550.79|552.79|550.49|24
1734013490000|2024-12-12 14:24:50|553.04|550.74|553.03|550.73|553.05|550.75|552.99|550.69|13
1734013500000|2024-12-12 14:25:00|553.04|550.74|553.09|550.79|553.09|550.79|553.04|550.74|5
1734013550000|2024-12-12 14:25:50|553.12|550.82|553.25|550.95|553.25|550.95|553.12|550.82|3
1734013560000|2024-12-12 14:26:00|553.18|550.88|553.11|550.81|553.18|550.88|553.11|550.81|3
1734013570000|2024-12-12 14:26:10|553.12|550.82|553.25|550.95|553.25|550.95|553.09|550.79|6
1734013580000|2024-12-12 14:26:20|553.55|551.25|553.55|551.25|553.55|551.25|553.55|551.25|1
1734013600000|2024-12-12 14:26:40|553.4|551.1|553.36|551.06|553.4|551.1|553.3|551|12
1734013610000|2024-12-12 14:26:50|553.37|551.07|553.29|550.99|553.4|551.1|553.23|550.93|25
1734013620000|2024-12-12 14:27:00|553.3|551|553.08|550.78|553.3|551|553.01|550.71|31
1734013630000|2024-12-12 14:27:10|553.09|550.79|552.94|550.64|553.09|550.79|552.94|550.64|26
1734013640000|2024-12-12 14:27:20|552.71|550.41|552.09|549.79|552.71|550.41|552.09|549.79|20
1734013650000|2024-12-12 14:27:30|552.1|549.8|552.17|549.87|552.18|549.88|551.95|549.65|24
1734013660000|2024-12-12 14:27:40|552.18|549.88|552.29|549.99|552.29|549.99|552.18|549.88|3
1734013690000|2024-12-12 14:28:10|552.48|550.18|552.65|550.35|552.65|550.35|552.48|550.18|13
1734013710000|2024-12-12 14:28:30|552.45|550.15|552.5|550.2|552.51|550.21|552.39|550.09|15
1734013720000|2024-12-12 14:28:40|552.53|550.23|552.65|550.35|552.65|550.35|552.53|550.23|6
1734013730000|2024-12-12 14:28:50|552.62|550.32|552.62|550.32|552.62|550.32|552.62|550.32|1
1734013740000|2024-12-12 14:29:00|552.65|550.35|552.65|550.35|552.65|550.35|552.65|550.35|1
1734013780000|2024-12-12 14:29:40|552.73|550.43|552.82|550.52|552.82|550.52|552.73|550.43|2
1734013790000|2024-12-12 14:29:50|553|550.7|553.18|550.88|553.18|550.88|553|550.7|2
1734013800000|2024-12-12 14:30:00|553.16|550.86|553|550.7|553.18|550.88|552.95|550.65|21
1734013810000|2024-12-12 14:30:10|553.01|550.71|552.98|550.68|553.18|550.88|552.83|550.53|35
1734013820000|2024-12-12 14:30:20|552.92|550.62|552.91|550.61|553.02|550.72|552.5|550.2|33
1734013830000|2024-12-12 14:30:30|552.88|550.58|552.5|550.2|552.88|550.58|552.5|550.2|18
1734013850000|2024-12-12 14:30:50|552.51|550.21|553.1|550.8|553.12|550.82|552.51|550.21|18
1734013860000|2024-12-12 14:31:00|553.08|550.78|553.17|550.87|553.17|550.87|552.89|550.59|20
1734013870000|2024-12-12 14:31:10|553.46|551.16|553.94|551.64|554.15|551.85|553.46|551.16|15
1734013880000|2024-12-12 14:31:20|553.99|551.69|552.89|550.59|554.05|551.75|552.89|550.59|35
1734013890000|2024-12-12 14:31:30|552.87|550.57|553.14|550.84|553.14|550.84|552.5|550.2|29
1734013900000|2024-12-12 14:31:40|553.1|550.8|552.6|550.3|553.14|550.84|552.5|550.2|25
1734013910000|2024-12-12 14:31:50|552.58|550.28|552.45|550.15|552.6|550.3|551.88|549.58|24
1734013920000|2024-12-12 14:32:00|552.42|550.12|551.96|549.66|552.5|550.2|551.93|549.63|35
1734013930000|2024-12-12 14:32:10|551.97|549.67|551.9|549.6|552.11|549.81|551.89|549.59|20
1734013940000|2024-12-12 14:32:20|551.91|549.61|551.36|549.06|551.94|549.64|551.36|549.06|8
1734013950000|2024-12-12 14:32:30|551.38|549.08|551.85|549.55|551.88|549.58|551.38|549.08|32
1734013960000|2024-12-12 14:32:40|551.84|549.54|551.24|548.94|551.88|549.58|551.2|548.9|31
1734013970000|2024-12-12 14:32:50|551.29|548.99|551.32|549.02|551.36|549.06|551.13|548.83|36
1734013980000|2024-12-12 14:33:00|551.3|549|550.33|548.03|551.3|549|550.21|547.91|31
1734013990000|2024-12-12 14:33:10|550.3|548|550.49|548.19|550.58|548.28|550.19|547.89|32
1734014000000|2024-12-12 14:33:20|550.48|548.18|551.04|548.74|551.04|548.74|550.47|548.17|30
1734014010000|2024-12-12 14:33:30|550.97|548.67|551.21|548.91|551.34|549.04|550.97|548.67|36
1734014020000|2024-12-12 14:33:40|551.15|548.85|551.25|548.95|551.43|549.13|551.04|548.74|22
1734014030000|2024-12-12 14:33:50|551.16|548.86|550.93|548.63|551.16|548.86|550.93|548.63|12
1734014040000|2024-12-12 14:34:00|550.94|548.64|550.94|548.64|550.94|548.64|550.93|548.63|3
1734014050000|2024-12-12 14:34:10|550.93|548.63|550.93|548.63|550.94|548.64|550.93|548.63|3
1734014060000|2024-12-12 14:34:20|550.87|548.57|550.35|548.05|550.87|548.57|550.18|547.88|26
1734014070000|2024-12-12 14:34:30|550.27|547.97|549.84|547.54|550.29|547.99|549.8|547.5|34
1734014080000|2024-12-12 14:34:40|549.71|547.41|549.99|547.69|550.06|547.76|549.71|547.41|36
1734014090000|2024-12-12 14:34:50|550.03|547.73|549.86|547.56|550.16|547.86|549.79|547.49|34
1734014100000|2024-12-12 14:35:00|549.81|547.51|549.5|547.2|549.81|547.51|549.05|546.75|33
1734014110000|2024-12-12 14:35:10|549.49|547.19|549.75|547.45|550.05|547.75|549.46|547.16|34
1734014120000|2024-12-12 14:35:20|549.71|547.41|549.26|546.96|549.71|547.41|549.26|546.96|32
1734014130000|2024-12-12 14:35:30|549.25|546.95|549.25|546.95|549.45|547.15|549|546.7|33
1734014140000|2024-12-12 14:35:40|549.24|546.94|549.31|547.01|549.56|547.26|549.1|546.8|29
1734014150000|2024-12-12 14:35:50|549.27|546.97|549.09|546.79|549.44|547.14|549.04|546.74|33
1734014160000|2024-12-12 14:36:00|549.02|546.72|548.85|546.55|549.02|546.72|548.73|546.43|35
1734014170000|2024-12-12 14:36:10|548.84|546.54|549.11|546.81|549.11|546.81|548.73|546.43|21
1734014180000|2024-12-12 14:36:20|548.99|546.69|548.89|546.59|549.07|546.77|548.86|546.56|32
1734014190000|2024-12-12 14:36:30|548.9|546.6|548.97|546.67|549.03|546.73|548.73|546.43|28
1734014200000|2024-12-12 14:36:40|548.9|546.6|548.93|546.63|549.11|546.81|548.9|546.6|26
1734014210000|2024-12-12 14:36:50|548.92|546.62|549|546.7|549.11|546.81|548.89|546.59|31
1734014220000|2024-12-12 14:37:00|548.97|546.67|548.92|546.62|549|546.7|548.92|546.62|4
1734014230000|2024-12-12 14:37:10|548.93|546.63|548.24|545.94|548.93|546.63|548.24|545.94|7
1734014240000|2024-12-12 14:37:20|548.4|546.1|548.24|545.94|548.41|546.11|548.24|545.94|13
1734014250000|2024-12-12 14:37:30|548.3|546|548.48|546.18|548.48|546.18|548.28|545.98|24
1734014260000|2024-12-12 14:37:40|548.43|546.13|548.48|546.18|548.48|546.18|548.43|546.13|2
1734014280000|2024-12-12 14:38:00|548.71|546.41|548.94|546.64|548.94|546.64|548.71|546.41|3
1734014290000|2024-12-12 14:38:10|549.07|546.77|549.2|546.9|549.2|546.9|549.07|546.77|2
1734014300000|2024-12-12 14:38:20|549.08|546.78|549.13|546.83|549.15|546.85|548.96|546.66|24
1734014310000|2024-12-12 14:38:30|549.06|546.76|549.2|546.9|549.2|546.9|548.99|546.69|19
1734014320000|2024-12-12 14:38:40|549.26|546.96|549.93|547.63|549.93|547.63|549.26|546.96|8
1734014330000|2024-12-12 14:38:50|549.84|547.54|549.98|547.68|550|547.7|549.73|547.43|37
1734014340000|2024-12-12 14:39:00|549.86|547.56|550.68|548.38|550.68|548.38|549.86|547.56|33
1734014350000|2024-12-12 14:39:10|550.71|548.41|550.73|548.43|550.94|548.64|550.55|548.25|33
1734014360000|2024-12-12 14:39:20|550.68|548.38|550.75|548.45|550.84|548.54|550.53|548.23|36
1734014370000|2024-12-12 14:39:30|550.76|548.46|550.91|548.61|550.91|548.61|550.75|548.45|14
1734014380000|2024-12-12 14:39:40|550.92|548.62|551.14|548.84|551.5|549.2|550.92|548.62|23
1734014390000|2024-12-12 14:39:50|551|548.7|550.9|548.6|551.11|548.81|550.79|548.49|28
1734014400000|2024-12-12 14:40:00|550.72|548.42|549.84|547.54|550.72|548.42|549.81|547.51|32
1734014410000|2024-12-12 14:40:10|549.96|547.66|549.77|547.47|549.96|547.66|549.6|547.3|33
1734014420000|2024-12-12 14:40:20|549.78|547.48|549.89|547.59|549.89|547.59|549.78|547.48|18
1734014430000|2024-12-12 14:40:30|549.76|547.46|549.76|547.46|549.76|547.46|549.76|547.46|1
1734014440000|2024-12-12 14:40:40|549.7|547.4|549.41|547.11|549.71|547.41|549.31|547.01|25
1734014450000|2024-12-12 14:40:50|549.37|547.07|548.74|546.44|549.43|547.13|548.74|546.44|28
1734014460000|2024-12-12 14:41:00|548.73|546.43|549.37|547.07|549.39|547.09|548.54|546.24|37
1734014470000|2024-12-12 14:41:10|549.39|547.09|550.31|548.01|550.31|548.01|549.28|546.98|25
1734014480000|2024-12-12 14:41:20|550.6|548.3|552.01|549.71|552.01|549.71|550.6|548.3|12
1734014490000|2024-12-12 14:41:30|552.09|549.79|553.42|551.12|554.05|551.75|552.09|549.79|22
1734014500000|2024-12-12 14:41:40|553.33|551.03|552.39|550.09|553.33|551.03|551.59|549.29|38
1734014510000|2024-12-12 14:41:50|552.44|550.14|552.38|550.08|552.66|550.36|552.22|549.92|35
1734014520000|2024-12-12 14:42:00|552.51|550.21|552.49|550.19|552.97|550.67|552.49|550.19|30
1734014530000|2024-12-12 14:42:10|552.53|550.23|553.5|551.2|553.55|551.25|552.4|550.1|30
1734014540000|2024-12-12 14:42:20|553.49|551.19|552.4|550.1|553.49|551.19|552.31|550.01|36
1734014550000|2024-12-12 14:42:30|552.53|550.23|552.43|550.13|552.6|550.3|552|549.7|32
1734014560000|2024-12-12 14:42:40|552.31|550.01|550.89|548.59|552.54|550.24|550.89|548.59|39
1734014570000|2024-12-12 14:42:50|550.88|548.58|551.54|549.24|551.54|549.24|550.42|548.12|35
1734014580000|2024-12-12 14:43:00|551.5|549.2|550.58|548.28|551.5|549.2|550.53|548.23|36
1734014590000|2024-12-12 14:43:10|550.59|548.29|551.19|548.89|551.29|548.99|550.58|548.28|35
1734014600000|2024-12-12 14:43:20|551.24|548.94|551.29|548.99|551.29|548.99|550.88|548.58|20
1734014610000|2024-12-12 14:43:30|551.47|549.17|551.57|549.27|551.65|549.35|551.44|549.14|14
1734014620000|2024-12-12 14:43:40|551.6|549.3|551.25|548.95|551.65|549.35|550.78|548.48|30
1734014630000|2024-12-12 14:43:50|551.22|548.92|551.38|549.08|551.65|549.35|551.22|548.92|30
1734014640000|2024-12-12 14:44:00|551.51|549.21|552.36|550.06|552.63|550.33|551.51|549.21|20
1734014650000|2024-12-12 14:44:10|552.35|550.05|552.4|550.1|552.45|550.15|552.09|549.79|36
1734014660000|2024-12-12 14:44:20|552.42|550.12|552.47|550.17|552.56|550.26|552.38|550.08|14
1734014670000|2024-12-12 14:44:30|552.3|550|552.73|550.43|552.73|550.43|552.25|549.95|25
1734014680000|2024-12-12 14:44:40|552.66|550.36|552.73|550.43|552.73|550.43|552.66|550.36|3
1734014690000|2024-12-12 14:44:50|552.69|550.39|552.21|549.91|552.73|550.43|552.2|549.9|29
1734014700000|2024-12-12 14:45:00|552.2|549.9|552.41|550.11|552.59|550.29|552.17|549.87|36
1734014710000|2024-12-12 14:45:10|552.42|550.12|551.69|549.39|552.42|550.12|551.68|549.38|26
1734014720000|2024-12-12 14:45:20|551.64|549.34|551.66|549.36|551.71|549.41|551.48|549.18|28
1734014730000|2024-12-12 14:45:30|551.7|549.4|551.48|549.18|551.7|549.4|551.48|549.18|23
1734014740000|2024-12-12 14:45:40|551.57|549.27|551.36|549.06|551.68|549.38|551.36|549.06|26
1734014750000|2024-12-12 14:45:50|551|548.7|551.15|548.85|551.22|548.92|550.68|548.38|27
1734014760000|2024-12-12 14:46:00|551.2|548.9|550.68|548.38|551.2|548.9|550.47|548.17|36
1734014770000|2024-12-12 14:46:10|550.69|548.39|550.86|548.56|551.06|548.76|550.18|547.88|35
1734014780000|2024-12-12 14:46:20|550.99|548.69|551.01|548.71|551.08|548.78|550.72|548.42|38
1734014790000|2024-12-12 14:46:30|550.92|548.62|550.49|548.19|550.92|548.62|550.38|548.08|36
1734014800000|2024-12-12 14:46:40|550.48|548.18|551.14|548.84|551.14|548.84|550.48|548.18|25
1734014810000|2024-12-12 14:46:50|551.07|548.77|551.5|549.2|551.67|549.37|551.07|548.77|28
1734014820000|2024-12-12 14:47:00|551.45|549.15|551.68|549.38|551.7|549.4|551.45|549.15|28
1734014830000|2024-12-12 14:47:10|551.67|549.37|551.63|549.33|551.7|549.4|551.44|549.14|15
1734014840000|2024-12-12 14:47:20|551.61|549.31|551.35|549.05|551.67|549.37|551.19|548.89|26
1734014850000|2024-12-12 14:47:30|551.19|548.89|551|548.7|551.3|549|550.75|548.45|25
1734014860000|2024-12-12 14:47:40|551.01|548.71|550.28|547.98|551.13|548.83|550.26|547.96|27
1734014870000|2024-12-12 14:47:50|550.26|547.96|550.52|548.22|550.57|548.27|550.18|547.88|36
1734014880000|2024-12-12 14:48:00|550.51|548.21|549.9|547.6|550.74|548.44|549.9|547.6|38
1734014890000|2024-12-12 14:48:10|549.89|547.59|550.24|547.94|550.69|548.39|549.88|547.58|32
1734014900000|2024-12-12 14:48:20|550.25|547.95|550.99|548.69|551.07|548.77|550.25|547.95|33
1734014910000|2024-12-12 14:48:30|551|548.7|550.97|548.67|551.12|548.82|550.72|548.42|32
1734014920000|2024-12-12 14:48:40|550.99|548.69|551.24|548.94|551.26|548.96|550.87|548.57|29
1734014930000|2024-12-12 14:48:50|551.21|548.91|551.21|548.91|551.24|548.94|551.04|548.74|30
1734014940000|2024-12-12 14:49:00|551.22|548.92|551.28|548.98|551.28|548.98|551.15|548.85|5
1734014950000|2024-12-12 14:49:10|551.32|549.02|551.7|549.4|551.7|549.4|551.32|549.02|10
1734014960000|2024-12-12 14:49:20|551.67|549.37|551.93|549.63|551.93|549.63|551.67|549.37|4
1734014980000|2024-12-12 14:49:40|552.07|549.77|552.11|549.81|552.22|549.92|551.97|549.67|15
1734014990000|2024-12-12 14:49:50|552.1|549.8|552.22|549.92|552.22|549.92|552.1|549.8|17
1734015000000|2024-12-12 14:50:00|552.16|549.86|551.7|549.4|552.18|549.88|551.67|549.37|31
1734015010000|2024-12-12 14:50:10|551.6|549.3|551.43|549.13|551.82|549.52|551.4|549.1|34
1734015020000|2024-12-12 14:50:20|551.42|549.12|551.57|549.27|551.78|549.48|551.39|549.09|32
1734015030000|2024-12-12 14:50:30|551.56|549.26|552.19|549.89|552.2|549.9|551.56|549.26|22
1734015040000|2024-12-12 14:50:40|552.21|549.91|552.22|549.92|552.22|549.92|552.21|549.91|2
1734015050000|2024-12-12 14:50:50|552.19|549.89|552.09|549.79|552.19|549.89|552.09|549.79|7
1734015060000|2024-12-12 14:51:00|552.1|549.8|552.1|549.8|552.1|549.8|552.09|549.79|7
1734015070000|2024-12-12 14:51:10|552.16|549.86|552.37|550.07|552.37|550.07|552.16|549.86|3
1734015080000|2024-12-12 14:51:20|552.46|550.16|553.28|550.98|553.33|551.03|552.46|550.16|9
1734015090000|2024-12-12 14:51:30|553.27|550.97|552.92|550.62|553.27|550.97|552.84|550.54|33
1734015100000|2024-12-12 14:51:40|552.94|550.64|553.38|551.08|553.38|551.08|552.85|550.55|17
1734015110000|2024-12-12 14:51:50|553.39|551.09|553.46|551.16|553.46|551.16|553.39|551.09|4
1734015120000|2024-12-12 14:52:00|553.47|551.17|553.91|551.61|553.91|551.61|553.47|551.17|3
1734015130000|2024-12-12 14:52:10|554.04|551.74|554.18|551.88|554.18|551.88|554.04|551.74|2
1734015140000|2024-12-12 14:52:20|554.24|551.94|554.52|552.22|554.52|552.22|554.24|551.94|4
1734015150000|2024-12-12 14:52:30|554.74|552.44|554.67|552.37|555.23|552.93|554.6|552.3|22
1734015160000|2024-12-12 14:52:40|554.64|552.34|554.52|552.22|554.73|552.43|554.38|552.08|30
1734015170000|2024-12-12 14:52:50|554.5|552.2|554.15|551.85|554.5|552.2|554.05|551.75|35
1734015180000|2024-12-12 14:53:00|554.13|551.83|554.74|552.44|554.76|552.46|554.13|551.83|34
1734015190000|2024-12-12 14:53:10|554.76|552.46|554.81|552.51|554.89|552.59|554.69|552.39|35
1734015200000|2024-12-12 14:53:20|554.79|552.49|554.9|552.6|554.9|552.6|554.79|552.49|14
1734015210000|2024-12-12 14:53:30|554.8|552.5|553.93|551.63|554.8|552.5|553.93|551.63|35
1734015220000|2024-12-12 14:53:40|553.92|551.62|553.74|551.44|554.24|551.94|553.74|551.44|29
1734015230000|2024-12-12 14:53:50|553.69|551.39|553.45|551.15|553.69|551.39|553.37|551.07|33
1734015240000|2024-12-12 14:54:00|553.4|551.1|553.52|551.22|553.77|551.47|553.33|551.03|34
1734015250000|2024-12-12 14:54:10|553.51|551.21|553.6|551.3|553.68|551.38|553.51|551.21|23
1734015260000|2024-12-12 14:54:20|553.58|551.28|553.63|551.33|553.66|551.36|553.56|551.26|26
1734015270000|2024-12-12 14:54:30|553.65|551.35|553.68|551.38|553.68|551.38|553.64|551.34|7
1734015280000|2024-12-12 14:54:40|553.98|551.68|554.32|552.02|554.32|552.02|553.98|551.68|13
1734015290000|2024-12-12 14:54:50|554.39|552.09|554.85|552.55|554.86|552.56|554.39|552.09|7
1734015300000|2024-12-12 14:55:00|554.88|552.58|554.84|552.54|554.9|552.6|554.57|552.27|13
1734015310000|2024-12-12 14:55:10|554.86|552.56|555.23|552.93|555.23|552.93|554.86|552.56|4
1734015320000|2024-12-12 14:55:20|555.18|552.88|555.17|552.87|555.18|552.88|555.17|552.87|2
1734015330000|2024-12-12 14:55:30|555.12|552.82|555.15|552.85|555.18|552.88|554.97|552.67|33
1734015340000|2024-12-12 14:55:40|555.13|552.83|554.92|552.62|555.26|552.96|554.92|552.62|29
1734015350000|2024-12-12 14:55:50|554.75|552.45|554.83|552.53|555.07|552.77|554.68|552.38|31
1734015360000|2024-12-12 14:56:00|554.8|552.5|554.58|552.28|554.8|552.5|554.29|551.99|30
1734015370000|2024-12-12 14:56:10|554.65|552.35|554.87|552.57|554.87|552.57|554.62|552.32|21
1734015380000|2024-12-12 14:56:20|555.08|552.78|555.15|552.85|555.3|553|555.08|552.78|26
1734015390000|2024-12-12 14:56:30|555.14|552.84|555.14|552.84|555.25|552.95|555.09|552.79|13
1734015400000|2024-12-12 14:56:40|555.18|552.88|555.09|552.79|555.18|552.88|555.09|552.79|14
1734015420000|2024-12-12 14:57:00|555.14|552.84|555.09|552.79|555.16|552.86|555.09|552.79|11
1734015440000|2024-12-12 14:57:20|554.83|552.53|554.38|552.08|554.83|552.53|554.32|552.02|11
1734015450000|2024-12-12 14:57:30|554.37|552.07|554.38|552.08|554.57|552.27|554.37|552.07|28
1734015460000|2024-12-12 14:57:40|554.44|552.14|554.12|551.82|554.45|552.15|554.12|551.82|19
1734015470000|2024-12-12 14:57:50|554.11|551.81|554.12|551.82|554.12|551.82|553.86|551.56|22
1734015480000|2024-12-12 14:58:00|554.08|551.78|554.12|551.82|554.12|551.82|554.08|551.78|4
1734015490000|2024-12-12 14:58:10|554.09|551.79|553.82|551.52|554.1|551.8|553.72|551.42|30
1734015500000|2024-12-12 14:58:20|553.83|551.53|554.1|551.8|554.11|551.81|553.75|551.45|17
1734015510000|2024-12-12 14:58:30|554.09|551.79|554.1|551.8|554.11|551.81|554.09|551.79|8
1734015520000|2024-12-12 14:58:40|554.09|551.79|554.1|551.8|554.11|551.81|554.09|551.79|10
1734015530000|2024-12-12 14:58:50|554.11|551.81|554.12|551.82|554.12|551.82|554.1|551.8|8
1734015540000|2024-12-12 14:59:00|554.2|551.9|554.46|552.16|554.46|552.16|554.2|551.9|2
1734015560000|2024-12-12 14:59:20|554.43|552.13|554.46|552.16|554.46|552.16|554.36|552.06|17
1734015580000|2024-12-12 14:59:40|554.7|552.4|554.94|552.64|554.94|552.64|554.7|552.4|2
1734015590000|2024-12-12 14:59:50|555.04|552.74|555.15|552.85|555.15|552.85|555.04|552.74|2
1734015600000|2024-12-12 15:00:00|555.14|552.84|555.15|552.85|555.15|552.85|555.04|552.74|13
1734015610000|2024-12-12 15:00:10|555.12|552.82|555.15|552.85|555.15|552.85|555.12|552.82|5
1734015620000|2024-12-12 15:00:20|555.45|553.15|555.64|553.34|555.69|553.39|555.45|553.15|9
1734015630000|2024-12-12 15:00:30|555.54|553.24|555.39|553.09|555.69|553.39|555.36|553.06|21
1734015640000|2024-12-12 15:00:40|555.36|553.06|554.77|552.47|555.36|553.06|554.77|552.47|26
1734015650000|2024-12-12 15:00:50|554.76|552.46|554.67|552.37|554.8|552.5|554.48|552.18|33
1734015660000|2024-12-12 15:01:00|554.65|552.35|555.14|552.84|555.23|552.93|554.5|552.2|35
1734015670000|2024-12-12 15:01:10|555.15|552.85|554.74|552.44|555.28|552.98|554.74|552.44|32
1734015680000|2024-12-12 15:01:20|554.77|552.47|554.95|552.65|555.34|553.04|554.77|552.47|33
1734015690000|2024-12-12 15:01:30|554.89|552.59|554.8|552.5|554.89|552.59|554.51|552.21|33
1734015700000|2024-12-12 15:01:40|554.79|552.49|555.01|552.71|555.14|552.84|554.79|552.49|34
1734015710000|2024-12-12 15:01:50|554.96|552.66|555.01|552.71|555.04|552.74|554.73|552.43|30
1734015720000|2024-12-12 15:02:00|555.04|552.74|554.56|552.26|555.04|552.74|554.54|552.24|27
1734015730000|2024-12-12 15:02:10|554.65|552.35|554.88|552.58|554.88|552.58|554.39|552.09|36
1734015740000|2024-12-12 15:02:20|554.85|552.55|555.12|552.82|555.13|552.83|554.85|552.55|31
1734015750000|2024-12-12 15:02:30|555.11|552.81|554.44|552.14|555.11|552.81|554.36|552.06|32
1734015760000|2024-12-12 15:02:40|554.46|552.16|555.01|552.71|555.01|552.71|554.42|552.12|33
1734015770000|2024-12-12 15:02:50|555.02|552.72|554.91|552.61|555.11|552.81|554.86|552.56|29
1734015780000|2024-12-12 15:03:00|554.96|552.66|554.41|552.11|554.97|552.67|554.4|552.1|34
1734015790000|2024-12-12 15:03:10|554.39|552.09|554.56|552.26|554.56|552.26|554.14|551.84|30
1734015800000|2024-12-12 15:03:20|554.55|552.25|554.43|552.13|554.8|552.5|554.42|552.12|33
1734015810000|2024-12-12 15:03:30|554.44|552.14|554.65|552.35|554.65|552.35|554.43|552.13|24
1734015820000|2024-12-12 15:03:40|554.61|552.31|554.55|552.25|554.65|552.35|554.47|552.17|21
1734015830000|2024-12-12 15:03:50|554.54|552.24|554.5|552.2|554.65|552.35|554.43|552.13|30
1734015840000|2024-12-12 15:04:00|554.56|552.26|555.29|552.99|555.29|552.99|554.48|552.18|19
1734015860000|2024-12-12 15:04:20|555.45|553.15|555.62|553.32|555.62|553.32|555.45|553.15|2
1734015870000|2024-12-12 15:04:30|555.56|553.26|555.62|553.32|555.62|553.32|555.42|553.12|13
1734015890000|2024-12-12 15:04:50|555.58|553.28|556.03|553.73|556.03|553.73|555.58|553.28|8
1734015900000|2024-12-12 15:05:00|556.05|553.75|556.11|553.81|556.11|553.81|556.02|553.72|22
1734015910000|2024-12-12 15:05:10|556.09|553.79|556.11|553.81|556.11|553.81|556.09|553.79|6
1734015920000|2024-12-12 15:05:20|556.1|553.8|555.9|553.6|556.11|553.81|555.89|553.59|14
1734015930000|2024-12-12 15:05:30|555.89|553.59|555.57|553.27|555.89|553.59|555.56|553.26|33
1734015940000|2024-12-12 15:05:40|555.56|553.26|555.13|552.83|555.67|553.37|555.13|552.83|34
1734015950000|2024-12-12 15:05:50|555.12|552.82|554.81|552.51|555.12|552.82|554.78|552.48|31
1734015960000|2024-12-12 15:06:00|554.82|552.52|555.47|553.17|555.54|553.24|554.81|552.51|36
1734015970000|2024-12-12 15:06:10|555.46|553.16|555.46|553.16|555.72|553.42|555.4|553.1|34
1734015980000|2024-12-12 15:06:20|555.47|553.17|555.25|552.95|555.47|553.17|555.18|552.88|30
1734015990000|2024-12-12 15:06:30|555.32|553.02|555.49|553.19|555.61|553.31|555.32|553.02|36
1734016000000|2024-12-12 15:06:40|555.51|553.21|555.07|552.77|555.56|553.26|555.05|552.75|33
1734016010000|2024-12-12 15:06:50|555.06|552.76|554.61|552.31|555.06|552.76|554.61|552.31|25
1734016020000|2024-12-12 15:07:00|554.69|552.39|554.52|552.22|554.69|552.39|554.48|552.18|33
1734016030000|2024-12-12 15:07:10|554.54|552.24|554.43|552.13|554.58|552.28|554.17|551.87|33
1734016040000|2024-12-12 15:07:20|554.45|552.15|554.46|552.16|554.63|552.33|554.21|551.91|33
1734016050000|2024-12-12 15:07:30|554.45|552.15|554.52|552.22|554.57|552.27|554.37|552.07|35
1734016060000|2024-12-12 15:07:40|554.51|552.21|554.23|551.93|554.58|552.28|554.22|551.92|31
1734016070000|2024-12-12 15:07:50|554.34|552.04|554.21|551.91|554.34|552.04|554.09|551.79|24
1734016080000|2024-12-12 15:08:00|554.19|551.89|554.34|552.04|554.58|552.28|554.17|551.87|33
1734016090000|2024-12-12 15:08:10|554.33|552.03|554.11|551.81|554.33|552.03|554.1|551.8|31
1734016100000|2024-12-12 15:08:20|554.18|551.88|553.84|551.54|554.31|552.01|553.73|551.43|33
1734016110000|2024-12-12 15:08:30|553.83|551.53|553.78|551.48|554.01|551.71|553.59|551.29|31
1734016120000|2024-12-12 15:08:40|553.77|551.47|553.74|551.44|553.8|551.5|553.58|551.28|30
1734016130000|2024-12-12 15:08:50|553.72|551.42|553.6|551.3|553.8|551.5|553.52|551.22|27
1734016140000|2024-12-12 15:09:00|553.59|551.29|552.62|550.32|553.6|551.3|552.61|550.31|36
1734016150000|2024-12-12 15:09:10|552.75|550.45|553.22|550.92|553.39|551.09|552.75|550.45|29
1734016160000|2024-12-12 15:09:20|553.21|550.91|552.88|550.58|553.41|551.11|552.72|550.42|34
1734016170000|2024-12-12 15:09:30|552.87|550.57|552.81|550.51|553.25|550.95|552.77|550.47|34
1734016180000|2024-12-12 15:09:40|552.83|550.53|552.11|549.81|552.85|550.55|552.11|549.81|30
1734016190000|2024-12-12 15:09:50|552.07|549.77|552.09|549.79|552.09|549.79|551.85|549.55|30
1734016200000|2024-12-12 15:10:00|552.11|549.81|552.82|550.52|552.82|550.52|552.11|549.81|31
1734016210000|2024-12-12 15:10:10|552.85|550.55|553.17|550.87|553.17|550.87|552.73|550.43|25
1734016220000|2024-12-12 15:10:20|553.18|550.88|553.23|550.93|553.26|550.96|553.14|550.84|29
1734016230000|2024-12-12 15:10:30|553.22|550.92|552.76|550.46|553.23|550.93|552.56|550.26|31
1734016240000|2024-12-12 15:10:40|552.78|550.48|552.75|550.45|552.93|550.63|552.52|550.22|30
1734016250000|2024-12-12 15:10:50|552.42|550.12|552.12|549.82|552.47|550.17|552.01|549.71|31
1734016260000|2024-12-12 15:11:00|552.13|549.83|552.17|549.87|552.23|549.93|551.85|549.55|35
1734016270000|2024-12-12 15:11:10|552.16|549.86|552.39|550.09|552.4|550.1|552.15|549.85|21
1734016280000|2024-12-12 15:11:20|552.4|550.1|552.4|550.1|552.4|550.1|552.35|550.05|4
1734016290000|2024-12-12 15:11:30|552.35|550.05|552.4|550.1|552.4|550.1|552.35|550.05|6
1734016300000|2024-12-12 15:11:40|552.34|550.04|552|549.7|552.38|550.08|551.77|549.47|29
1734016310000|2024-12-12 15:11:50|552.01|549.71|551.79|549.49|552.08|549.78|551.78|549.48|34
1734016320000|2024-12-12 15:12:00|551.84|549.54|551.69|549.39|552.09|549.79|551.69|549.39|16
1734016330000|2024-12-12 15:12:10|551.7|549.4|552.05|549.75|552.14|549.84|551.7|549.4|26
1734016340000|2024-12-12 15:12:20|552.03|549.73|551.88|549.58|552.04|549.74|551.71|549.41|33
1734016350000|2024-12-12 15:12:30|551.9|549.6|551.69|549.39|551.96|549.66|551.69|549.39|27
1734016360000|2024-12-12 15:12:40|551.71|549.41|551.81|549.51|551.92|549.62|551.69|549.39|27
1734016370000|2024-12-12 15:12:50|551.8|549.5|551.79|549.49|551.88|549.58|551.69|549.39|26
1734016380000|2024-12-12 15:13:00|551.82|549.52|551.69|549.39|551.88|549.58|551.69|549.39|18
1734016390000|2024-12-12 15:13:10|551.71|549.41|551.69|549.39|551.77|549.47|551.69|549.39|8
1734016400000|2024-12-12 15:13:20|551.71|549.41|551.77|549.47|551.81|549.51|551.69|549.39|27
1734016410000|2024-12-12 15:13:30|551.74|549.44|551.69|549.39|551.74|549.44|551.69|549.39|7
1734016430000|2024-12-12 15:13:50|551.7|549.4|551.69|549.39|551.7|549.4|551.69|549.39|4
1734016440000|2024-12-12 15:14:00|551.7|549.4|551.7|549.4|551.7|549.4|551.69|549.39|5
1734016450000|2024-12-12 15:14:10|551.69|549.39|551.7|549.4|551.7|549.4|551.69|549.39|6
1734016460000|2024-12-12 15:14:20|551.69|549.39|551.48|549.18|551.7|549.4|551.44|549.14|6
1734016470000|2024-12-12 15:14:30|551.42|549.12|551.05|548.75|551.46|549.16|551.05|548.75|25
1734016480000|2024-12-12 15:14:40|550.99|548.69|550.89|548.59|551.14|548.84|550.82|548.52|31
1734016490000|2024-12-12 15:14:50|550.9|548.6|551.06|548.76|551.1|548.8|550.87|548.57|31
1734016500000|2024-12-12 15:15:00|551.03|548.73|551.2|548.9|551.45|549.15|551.03|548.73|29
1734016510000|2024-12-12 15:15:10|551.18|548.88|550.62|548.32|551.18|548.88|550.6|548.3|24
1734016520000|2024-12-12 15:15:20|550.56|548.26|550.32|548.02|550.56|548.26|550.24|547.94|27
1734016530000|2024-12-12 15:15:30|550.33|548.03|550.34|548.04|550.35|548.05|550.05|547.75|29
1734016540000|2024-12-12 15:15:40|550.37|548.07|550.53|548.23|550.71|548.41|550.32|548.02|37
1734016550000|2024-12-12 15:15:50|550.59|548.29|550.61|548.31|550.64|548.34|550.35|548.05|22
1734016560000|2024-12-12 15:16:00|550.6|548.3|550.02|547.72|550.6|548.3|549.84|547.54|34
1734016570000|2024-12-12 15:16:10|550.03|547.73|550.29|547.99|550.43|548.13|549.87|547.57|33
1734016580000|2024-12-12 15:16:20|550.3|548|550.61|548.31|550.61|548.31|550.05|547.75|30
1734016590000|2024-12-12 15:16:30|550.68|548.38|550.86|548.56|550.91|548.61|550.53|548.23|28
1734016600000|2024-12-12 15:16:40|550.77|548.47|551.11|548.81|551.2|548.9|550.69|548.39|33
1734016610000|2024-12-12 15:16:50|551.06|548.76|551.1|548.8|551.18|548.88|550.84|548.54|37
1734016620000|2024-12-12 15:17:00|551.14|548.84|551.61|549.31|551.61|549.31|551.13|548.83|30
1734016640000|2024-12-12 15:17:20|551.59|549.29|551.16|548.86|551.59|549.29|551.16|548.86|28
1734016650000|2024-12-12 15:17:30|551.14|548.84|551.34|549.04|551.41|549.11|551.09|548.79|34
1734016660000|2024-12-12 15:17:40|551.37|549.07|551.53|549.23|551.61|549.31|551.37|549.07|35
1734016670000|2024-12-12 15:17:50|551.52|549.22|551.25|548.95|551.53|549.23|551.25|548.95|30
1734016680000|2024-12-12 15:18:00|551.18|548.88|551.29|548.99|551.45|549.15|551.14|548.84|33
1734016690000|2024-12-12 15:18:10|551.27|548.97|551.4|549.1|551.54|549.24|551.2|548.9|30
1734016700000|2024-12-12 15:18:20|551.37|549.07|551.6|549.3|551.61|549.31|551.18|548.88|35
1734016710000|2024-12-12 15:18:30|551.59|549.29|551.37|549.07|551.61|549.31|551.31|549.01|26
1734016720000|2024-12-12 15:18:40|551.36|549.06|551.61|549.31|551.61|549.31|551.36|549.06|25
1734016730000|2024-12-12 15:18:50|551.58|549.28|551.56|549.26|551.61|549.31|551.55|549.25|9
1734016740000|2024-12-12 15:19:00|551.58|549.28|551.61|549.31|551.61|549.31|551.58|549.28|3
1734016750000|2024-12-12 15:19:10|551.65|549.35|552.15|549.85|552.15|549.85|551.65|549.35|7
1734016760000|2024-12-12 15:19:20|552.2|549.9|552.26|549.96|552.26|549.96|552.2|549.9|2
1734016770000|2024-12-12 15:19:30|552.31|550.01|552.36|550.06|552.36|550.06|552.31|550.01|2
1734016780000|2024-12-12 15:19:40|552.38|550.08|552.97|550.67|553.01|550.71|552.38|550.08|28
1734016790000|2024-12-12 15:19:50|552.98|550.68|552.9|550.6|552.98|550.68|552.88|550.58|23
1734016800000|2024-12-12 15:20:00|552.86|550.56|552.33|550.03|552.86|550.56|552.33|550.03|26
1734016810000|2024-12-12 15:20:10|552.29|549.99|552.69|550.39|552.69|550.39|552.17|549.87|32
1734016820000|2024-12-12 15:20:20|552.72|550.42|552.65|550.35|552.8|550.5|552.65|550.35|24
1734016830000|2024-12-12 15:20:30|552.66|550.36|552.8|550.5|552.8|550.5|552.66|550.36|12
1734016840000|2024-12-12 15:20:40|552.74|550.44|552.6|550.3|552.8|550.5|552.57|550.27|26
1734016850000|2024-12-12 15:20:50|552.61|550.31|552.4|550.1|552.71|550.41|552.36|550.06|32
1734016860000|2024-12-12 15:21:00|552.44|550.14|552.39|550.09|552.52|550.22|552.17|549.87|33
1734016870000|2024-12-12 15:21:10|552.36|550.06|552.2|549.9|552.53|550.23|552.2|549.9|38
1734016880000|2024-12-12 15:21:20|552.18|549.88|552.25|549.95|552.27|549.97|552.09|549.79|30
1734016890000|2024-12-12 15:21:30|552.26|549.96|552.55|550.25|552.59|550.29|552.26|549.96|29
1734016900000|2024-12-12 15:21:40|552.56|550.26|552.68|550.38|552.68|550.38|552.56|550.26|18
1734016920000|2024-12-12 15:22:00|552.74|550.44|553.2|550.9|553.2|550.9|552.74|550.44|7
1734016930000|2024-12-12 15:22:10|553.28|550.98|553.39|551.09|553.39|551.09|553.28|550.98|2
1734016950000|2024-12-12 15:22:30|553.33|551.03|553.1|550.8|553.33|551.03|553.01|550.71|16
1734016960000|2024-12-12 15:22:40|553.06|550.76|553.28|550.98|553.28|550.98|552.94|550.64|33
1734016970000|2024-12-12 15:22:50|553.25|550.95|553.39|551.09|553.39|551.09|553.2|550.9|9
1734016980000|2024-12-12 15:23:00|553.41|551.11|554|551.7|554|551.7|553.41|551.11|5
1734016990000|2024-12-12 15:23:10|554.09|551.79|554.18|551.88|554.18|551.88|554.09|551.79|2
1734017000000|2024-12-12 15:23:20|554.25|551.95|554.32|552.02|554.32|552.02|554.25|551.95|2
1734017010000|2024-12-12 15:23:30|554.26|551.96|554.24|551.94|554.32|552.02|554.18|551.88|12
1734017020000|2024-12-12 15:23:40|554.28|551.98|554.32|552.02|554.32|552.02|554.25|551.95|17
1734017030000|2024-12-12 15:23:50|554.29|551.99|554.25|551.95|554.32|552.02|554.22|551.92|16
1734017040000|2024-12-12 15:24:00|554.26|551.96|554.32|552.02|554.32|552.02|554.26|551.96|7
1734017050000|2024-12-12 15:24:10|554.31|552.01|553.98|551.68|554.31|552.01|553.96|551.66|27
1734017060000|2024-12-12 15:24:20|553.97|551.67|554.15|551.85|554.16|551.86|553.96|551.66|21
1734017070000|2024-12-12 15:24:30|554.14|551.84|554.18|551.88|554.32|552.02|554.14|551.84|12
1734017080000|2024-12-12 15:24:40|554.17|551.87|554.09|551.79|554.17|551.87|554.05|551.75|22
1734017090000|2024-12-12 15:24:50|554.08|551.78|553.77|551.47|554.08|551.78|553.73|551.43|21
1734017100000|2024-12-12 15:25:00|553.76|551.46|553.84|551.54|553.91|551.61|553.73|551.43|25
1734017110000|2024-12-12 15:25:10|553.88|551.58|553.98|551.68|553.98|551.68|553.84|551.54|21
1734017120000|2024-12-12 15:25:20|554.01|551.71|553.73|551.43|554.1|551.8|553.73|551.43|27
1734017130000|2024-12-12 15:25:30|553.74|551.44|553.71|551.41|554|551.7|553.71|551.41|31
1734017140000|2024-12-12 15:25:40|553.72|551.42|554.05|551.75|554.06|551.76|553.72|551.42|31
1734017150000|2024-12-12 15:25:50|554.07|551.77|554.17|551.87|554.17|551.87|554.07|551.77|11
1734017160000|2024-12-12 15:26:00|554.15|551.85|554.02|551.72|554.15|551.85|553.94|551.64|19
1734017170000|2024-12-12 15:26:10|554|551.7|554.12|551.82|554.17|551.87|554|551.7|18
1734017180000|2024-12-12 15:26:20|554.13|551.83|554.08|551.78|554.17|551.87|554.08|551.78|13
1734017190000|2024-12-12 15:26:30|554.07|551.77|553.94|551.64|554.07|551.77|553.72|551.42|32
1734017200000|2024-12-12 15:26:40|553.95|551.65|553.79|551.49|553.98|551.68|553.78|551.48|26
1734017210000|2024-12-12 15:26:50|553.83|551.53|554.17|551.87|554.17|551.87|553.83|551.53|18
1734017220000|2024-12-12 15:27:00|554.1|551.8|553.73|551.43|554.12|551.82|553.73|551.43|21
1734017230000|2024-12-12 15:27:10|553.72|551.42|553.94|551.64|553.96|551.66|553.62|551.32|32
1734017240000|2024-12-12 15:27:20|553.93|551.63|554.05|551.75|554.12|551.82|553.91|551.61|25
1734017250000|2024-12-12 15:27:30|554.04|551.74|553.84|551.54|554.05|551.75|553.77|551.47|32
1734017260000|2024-12-12 15:27:40|553.87|551.57|553.48|551.18|553.87|551.57|553.48|551.18|27
1734017270000|2024-12-12 15:27:50|553.47|551.17|553.36|551.06|553.47|551.17|553.34|551.04|26
1734017280000|2024-12-12 15:28:00|553.31|551.01|552.76|550.46|553.31|551.01|552.69|550.39|29
1734017290000|2024-12-12 15:28:10|552.74|550.44|552.8|550.5|552.96|550.66|552.69|550.39|33
1734017300000|2024-12-12 15:28:20|552.82|550.52|553|550.7|553.13|550.83|552.8|550.5|24
1734017310000|2024-12-12 15:28:30|552.97|550.67|552.85|550.55|553.1|550.8|552.85|550.55|22
1734017320000|2024-12-12 15:28:40|552.81|550.51|552.97|550.67|552.98|550.68|552.8|550.5|16
1734017330000|2024-12-12 15:28:50|552.93|550.63|552.95|550.65|552.98|550.68|552.93|550.63|17
1734017340000|2024-12-12 15:29:00|552.93|550.63|553.05|550.75|553.06|550.76|552.91|550.61|23
1734017350000|2024-12-12 15:29:10|553.04|550.74|552.91|550.61|553.12|550.82|552.88|550.58|28
1734017360000|2024-12-12 15:29:20|552.95|550.65|552.95|550.65|553.01|550.71|552.86|550.56|20
1734017370000|2024-12-12 15:29:30|553|550.7|553|550.7|553.04|550.74|552.96|550.66|21
1734017380000|2024-12-12 15:29:40|552.98|550.68|553.11|550.81|553.13|550.83|552.98|550.68|20
1734017390000|2024-12-12 15:29:50|553.1|550.8|553.02|550.72|553.1|550.8|552.98|550.68|13
1734017400000|2024-12-12 15:30:00|553.01|550.71|552.74|550.44|553.04|550.74|552.54|550.24|33
1734017410000|2024-12-12 15:30:10|552.82|550.52|552.68|550.38|552.82|550.52|552.53|550.23|34
1734017420000|2024-12-12 15:30:20|552.7|550.4|552.39|550.09|552.7|550.4|552.27|549.97|25
1734017430000|2024-12-12 15:30:30|552.35|550.05|552.39|550.09|552.47|550.17|552.11|549.81|32
1734017440000|2024-12-12 15:30:40|552.43|550.13|552.37|550.07|552.59|550.29|552.25|549.95|29
1734017450000|2024-12-12 15:30:50|552.49|550.19|552.42|550.12|552.62|550.32|552.34|550.04|31
1734017460000|2024-12-12 15:31:00|552.41|550.11|552.22|549.92|552.41|550.11|552.13|549.83|33
1734017470000|2024-12-12 15:31:10|552.16|549.86|552.28|549.98|552.44|550.14|552.08|549.78|25
1734017480000|2024-12-12 15:31:20|552.31|550.01|552.51|550.21|552.59|550.29|552.29|549.99|29
1734017490000|2024-12-12 15:31:30|552.5|550.2|552.04|549.74|552.5|550.2|552.03|549.73|23
1734017500000|2024-12-12 15:31:40|552.05|549.75|552.5|550.2|552.5|550.2|552.05|549.75|21
1734017510000|2024-12-12 15:31:50|552.52|550.22|552.53|550.23|552.53|550.23|552.46|550.16|12
1734017520000|2024-12-12 15:32:00|552.52|550.22|552.2|549.9|552.52|550.22|552.15|549.85|33
1734017530000|2024-12-12 15:32:10|552.14|549.84|552.3|550|552.48|550.18|552.02|549.72|34
1734017540000|2024-12-12 15:32:20|552.33|550.03|552.36|550.06|552.49|550.19|552.31|550.01|32
1734017550000|2024-12-12 15:32:30|552.35|550.05|551.97|549.67|552.4|550.1|551.97|549.67|31
1734017560000|2024-12-12 15:32:40|552|549.7|552.06|549.76|552.19|549.89|552|549.7|23
1734017570000|2024-12-12 15:32:50|552.07|549.77|551.97|549.67|552.07|549.77|551.97|549.67|7
1734017580000|2024-12-12 15:33:00|551.7|549.4|551.39|549.09|551.7|549.4|551.37|549.07|18
1734017590000|2024-12-12 15:33:10|551.38|549.08|551.33|549.03|551.47|549.17|551.33|549.03|25
1734017600000|2024-12-12 15:33:20|551.35|549.05|551.33|549.03|551.37|549.07|551.33|549.03|4
1734017610000|2024-12-12 15:33:30|551.03|548.73|550.56|548.26|551.03|548.73|550.56|548.26|5
1734017620000|2024-12-12 15:33:40|550.48|548.18|550.81|548.51|550.81|548.51|550.35|548.05|29
1734017630000|2024-12-12 15:33:50|550.83|548.53|550.88|548.58|550.96|548.66|550.81|548.51|27
1734017640000|2024-12-12 15:34:00|550.86|548.56|550.89|548.59|551.03|548.73|550.64|548.34|31
1734017650000|2024-12-12 15:34:10|550.94|548.64|551.4|549.1|551.4|549.1|550.92|548.62|33
1734017660000|2024-12-12 15:34:20|551.37|549.07|551.58|549.28|551.59|549.29|551.22|548.92|33
1734017670000|2024-12-12 15:34:30|551.57|549.27|551.67|549.37|551.67|549.37|551.53|549.23|16
1734017700000|2024-12-12 15:35:00|552.11|549.81|552.06|549.76|552.24|549.94|551.89|549.59|16
1734017710000|2024-12-12 15:35:10|552.07|549.77|552.02|549.72|552.17|549.87|551.9|549.6|25
1734017720000|2024-12-12 15:35:20|552.01|549.71|551.84|549.54|552.09|549.79|551.66|549.36|28
1734017730000|2024-12-12 15:35:30|551.8|549.5|551.79|549.49|551.9|549.6|551.74|549.44|32
1734017740000|2024-12-12 15:35:40|551.81|549.51|551.61|549.31|551.91|549.61|551.58|549.28|24
1734017750000|2024-12-12 15:35:50|551.67|549.37|551.29|548.99|551.67|549.37|551.29|548.99|26
1734017760000|2024-12-12 15:36:00|551.27|548.97|551.73|549.43|551.77|549.47|551.27|548.97|28
1734017770000|2024-12-12 15:36:10|551.74|549.44|551.34|549.04|551.98|549.68|551.33|549.03|31
1734017780000|2024-12-12 15:36:20|551.31|549.01|551.73|549.43|551.8|549.5|551.26|548.96|35
1734017790000|2024-12-12 15:36:30|551.74|549.44|551.42|549.12|551.78|549.48|551.33|549.03|33
1734017800000|2024-12-12 15:36:40|551.56|549.26|551.59|549.29|551.62|549.32|551.26|548.96|29
1734017810000|2024-12-12 15:36:50|551.63|549.33|552|549.7|552|549.7|551.45|549.15|32
1734017820000|2024-12-12 15:37:00|551.97|549.67|552.03|549.73|552.23|549.93|551.94|549.64|33
1734017830000|2024-12-12 15:37:10|552.11|549.81|552.25|549.95|552.25|549.95|551.93|549.63|29
1734017840000|2024-12-12 15:37:20|552.26|549.96|551.96|549.66|552.28|549.98|551.96|549.66|23
1734017850000|2024-12-12 15:37:30|551.98|549.68|551.87|549.57|552.2|549.9|551.87|549.57|23
1734017860000|2024-12-12 15:37:40|551.91|549.61|551.93|549.63|551.97|549.67|551.85|549.55|21
1734017870000|2024-12-12 15:37:50|551.95|549.65|551.86|549.56|551.95|549.65|551.84|549.54|16
1734017880000|2024-12-12 15:38:00|551.83|549.53|551.92|549.62|552.04|549.74|551.83|549.53|7
1734017890000|2024-12-12 15:38:10|552.09|549.79|552.06|549.76|552.09|549.79|552.06|549.76|2
1734017900000|2024-12-12 15:38:20|552.14|549.84|552.06|549.76|552.14|549.84|552.06|549.76|6
1734017910000|2024-12-12 15:38:30|552.03|549.73|551.88|549.58|552.11|549.81|551.87|549.57|16
1734017920000|2024-12-12 15:38:40|552.08|549.78|551.67|549.37|552.08|549.78|551.67|549.37|23
1734017930000|2024-12-12 15:38:50|551.64|549.34|551.71|549.41|551.8|549.5|551.53|549.23|36
1734017940000|2024-12-12 15:39:00|551.74|549.44|551.24|548.94|551.85|549.55|551.24|548.94|36
1734017950000|2024-12-12 15:39:10|551.18|548.88|551.29|548.99|551.32|549.02|550.95|548.65|33
1734017960000|2024-12-12 15:39:20|551.28|548.98|551.47|549.17|551.47|549.17|551.18|548.88|29
1734017970000|2024-12-12 15:39:30|551.48|549.18|551.11|548.81|551.49|549.19|551.1|548.8|34
1734017980000|2024-12-12 15:39:40|551.09|548.79|551.14|548.84|551.18|548.88|550.9|548.6|30
1734017990000|2024-12-12 15:39:50|551.16|548.86|551.39|549.09|551.46|549.16|551.08|548.78|21
1734018000000|2024-12-12 15:40:00|551.37|549.07|551.57|549.27|551.6|549.3|551.33|549.03|26
1734018010000|2024-12-12 15:40:10|551.58|549.28|551.6|549.3|551.6|549.3|551.58|549.28|3
1734018020000|2024-12-12 15:40:20|551.58|549.28|551.6|549.3|551.6|549.3|551.48|549.18|7
1734018030000|2024-12-12 15:40:30|551.82|549.52|552.04|549.74|552.04|549.74|551.82|549.52|2
1734018040000|2024-12-12 15:40:40|552.01|549.71|551.88|549.58|552.01|549.71|551.73|549.43|20
1734018050000|2024-12-12 15:40:50|551.89|549.59|551.35|549.05|551.89|549.59|551.35|549.05|32
1734018060000|2024-12-12 15:41:00|551.36|549.06|551.35|549.05|551.47|549.17|551.28|548.98|32
1734018070000|2024-12-12 15:41:10|551.38|549.08|551.23|548.93|551.58|549.28|551.23|548.93|30
1734018080000|2024-12-12 15:41:20|551.21|548.91|551.4|549.1|551.46|549.16|551.16|548.86|31
1734018090000|2024-12-12 15:41:30|551.41|549.11|551.79|549.49|551.86|549.56|551.41|549.11|23
1734018100000|2024-12-12 15:41:40|551.82|549.52|551.83|549.53|551.87|549.57|551.71|549.41|29
1734018110000|2024-12-12 15:41:50|551.84|549.54|551.83|549.53|551.91|549.61|551.81|549.51|16
1734018120000|2024-12-12 15:42:00|551.84|549.54|551.36|549.06|551.84|549.54|551.36|549.06|25
1734018130000|2024-12-12 15:42:10|551.37|549.07|551.67|549.37|551.8|549.5|551.37|549.07|31
1734018140000|2024-12-12 15:42:20|551.64|549.34|551.14|548.84|551.7|549.4|551.1|548.8|30
1734018150000|2024-12-12 15:42:30|551.15|548.85|551.61|549.31|551.67|549.37|551.07|548.77|26
1734018160000|2024-12-12 15:42:40|551.58|549.28|551.79|549.49|551.8|549.5|551.58|549.28|29
1734018170000|2024-12-12 15:42:50|551.82|549.52|551.98|549.68|552|549.7|551.82|549.52|22
1734018180000|2024-12-12 15:43:00|551.97|549.67|551.64|549.34|551.97|549.67|551.64|549.34|25
1734018190000|2024-12-12 15:43:10|551.65|549.35|552.04|549.74|552.04|549.74|551.64|549.34|18
1734018200000|2024-12-12 15:43:20|552.03|549.73|552.04|549.74|552.04|549.74|552.03|549.73|4
1734018210000|2024-12-12 15:43:30|552.03|549.73|552.04|549.74|552.04|549.74|552.03|549.73|2
1734018220000|2024-12-12 15:43:40|552.03|549.73|552.04|549.74|552.04|549.74|552.03|549.73|2
1734018240000|2024-12-12 15:44:00|552.03|549.73|552.04|549.74|552.04|549.74|552.03|549.73|2
1734018250000|2024-12-12 15:44:10|552.03|549.73|551.99|549.69|552.03|549.73|551.93|549.63|11
1734018260000|2024-12-12 15:44:20|551.98|549.68|552.04|549.74|552.04|549.74|551.93|549.63|20
1734018280000|2024-12-12 15:44:40|552.06|549.76|552.29|549.99|552.29|549.99|552.06|549.76|4
1734018290000|2024-12-12 15:44:50|552.25|549.95|552.29|549.99|552.29|549.99|552.2|549.9|10
1734018300000|2024-12-12 15:45:00|552.27|549.97|552.17|549.87|552.29|549.99|552.11|549.81|16
1734018310000|2024-12-12 15:45:10|552.12|549.82|551.75|549.45|552.18|549.88|551.75|549.45|26
1734018320000|2024-12-12 15:45:20|551.72|549.42|551.37|549.07|551.93|549.63|551.37|549.07|29
1734018330000|2024-12-12 15:45:30|551.32|549.02|551.73|549.43|551.73|549.43|551.22|548.92|31
1734018340000|2024-12-12 15:45:40|551.74|549.44|551.9|549.6|551.96|549.66|551.74|549.44|25
1734018350000|2024-12-12 15:45:50|551.87|549.57|552.01|549.71|552.01|549.71|551.74|549.44|24
1734018360000|2024-12-12 15:46:00|551.99|549.69|552.21|549.91|552.21|549.91|551.99|549.69|7
1734018370000|2024-12-12 15:46:10|552.25|549.95|552.33|550.03|552.46|550.16|552.25|549.95|21
1734018380000|2024-12-12 15:46:20|552.34|550.04|552.46|550.16|552.46|550.16|552.34|550.04|4
1734018390000|2024-12-12 15:46:30|552.4|550.1|552.43|550.13|552.43|550.13|552.4|550.1|3
1734018400000|2024-12-12 15:46:40|552.46|550.16|552.46|550.16|552.46|550.16|552.46|550.16|1
1734018410000|2024-12-12 15:46:50|552.53|550.23|552.53|550.23|552.53|550.23|552.53|550.23|1
1734018440000|2024-12-12 15:47:20|552.54|550.24|552.59|550.29|552.59|550.29|552.54|550.24|4
1734018450000|2024-12-12 15:47:30|552.68|550.38|552.78|550.48|552.78|550.48|552.68|550.38|2
1734018460000|2024-12-12 15:47:40|552.79|550.49|553.41|551.11|553.41|551.11|552.79|550.49|5
1734018470000|2024-12-12 15:47:50|553.38|551.08|553.41|551.11|553.41|551.11|552.92|550.62|21
1734018480000|2024-12-12 15:48:00|553.37|551.07|552.83|550.53|553.41|551.11|552.79|550.49|23
1734018490000|2024-12-12 15:48:10|552.81|550.51|553.07|550.77|553.07|550.77|552.63|550.33|37
1734018500000|2024-12-12 15:48:20|553.04|550.74|552.96|550.66|553.24|550.94|552.82|550.52|35
1734018510000|2024-12-12 15:48:30|552.94|550.64|552.94|550.64|553.06|550.76|552.89|550.59|31
1734018520000|2024-12-12 15:48:40|552.87|550.57|553.12|550.82|553.18|550.88|552.87|550.57|33
1734018530000|2024-12-12 15:48:50|553.13|550.83|553.31|551.01|553.54|551.24|553.13|550.83|32
1734018540000|2024-12-12 15:49:00|553.33|551.03|553.53|551.23|553.53|551.23|553.32|551.02|25
1734018550000|2024-12-12 15:49:10|553.54|551.24|553.54|551.24|553.54|551.24|553.44|551.14|11
1734018560000|2024-12-12 15:49:20|553.53|551.23|553.24|550.94|553.53|551.23|553.24|550.94|20
1734018570000|2024-12-12 15:49:30|553.3|551|553.34|551.04|553.48|551.18|553.24|550.94|29
1734018580000|2024-12-12 15:49:40|553.33|551.03|553.15|550.85|553.43|551.13|553.14|550.84|33
1734018590000|2024-12-12 15:49:50|553.04|550.74|553.08|550.78|553.19|550.89|552.96|550.66|24
1734018600000|2024-12-12 15:50:00|553.1|550.8|552.78|550.48|553.18|550.88|552.78|550.48|22
1734018610000|2024-12-12 15:50:10|552.8|550.5|552.82|550.52|552.82|550.52|552.78|550.48|6
1734018620000|2024-12-12 15:50:20|552.78|550.48|552.78|550.48|552.82|550.52|552.78|550.48|5
1734018630000|2024-12-12 15:50:30|552.65|550.35|552.53|550.23|552.65|550.35|552.53|550.23|2
1734018640000|2024-12-12 15:50:40|552.18|549.88|551.58|549.28|552.18|549.88|551.58|549.28|23
1734018650000|2024-12-12 15:50:50|551.64|549.34|552.52|550.22|552.63|550.33|551.63|549.33|38
1734018660000|2024-12-12 15:51:00|552.51|550.21|552.33|550.03|552.51|550.21|552.33|550.03|25
1734018670000|2024-12-12 15:51:10|552.39|550.09|552.42|550.12|552.7|550.4|552.33|550.03|31
1734018680000|2024-12-12 15:51:20|552.39|550.09|552.39|550.09|552.5|550.2|552.12|549.82|28
1734018690000|2024-12-12 15:51:30|552.38|550.08|552.31|550.01|552.62|550.32|552.21|549.91|30
1734018700000|2024-12-12 15:51:40|552.32|550.02|552.24|549.94|552.32|550.02|551.98|549.68|27
1734018710000|2024-12-12 15:51:50|552.26|549.96|552.24|549.94|552.27|549.97|551.96|549.66|26
1734018720000|2024-12-12 15:52:00|552.23|549.93|552.36|550.06|552.39|550.09|552.14|549.84|29
1734018730000|2024-12-12 15:52:10|552.47|550.17|552.58|550.28|552.58|550.28|552.39|550.09|16
1734018740000|2024-12-12 15:52:20|552.49|550.19|552.58|550.28|552.58|550.28|552.43|550.13|18
1734018750000|2024-12-12 15:52:30|552.55|550.25|552.23|549.93|552.55|550.25|552.23|549.93|25
1734018760000|2024-12-12 15:52:40|552.21|549.91|552.15|549.85|552.21|549.91|552.06|549.76|32
1734018770000|2024-12-12 15:52:50|552.12|549.82|552.07|549.77|552.21|549.91|551.93|549.63|30
1734018780000|2024-12-12 15:53:00|552.14|549.84|552.33|550.03|552.33|550.03|552.07|549.77|31
1734018790000|2024-12-12 15:53:10|552.39|550.09|552.42|550.12|552.58|550.28|552.35|550.05|17
1734018800000|2024-12-12 15:53:20|552.35|550.05|552.44|550.14|552.44|550.14|552.15|549.85|29
1734018810000|2024-12-12 15:53:30|552.42|550.12|552.52|550.22|552.54|550.24|552.2|549.9|28
1734018820000|2024-12-12 15:53:40|552.5|550.2|552.24|549.94|552.56|550.26|552.23|549.93|30
1734018830000|2024-12-12 15:53:50|552.26|549.96|552.16|549.86|552.31|550.01|552.15|549.85|30
1734018840000|2024-12-12 15:54:00|552.21|549.91|552.17|549.87|552.25|549.95|552.16|549.86|16
1734018850000|2024-12-12 15:54:10|552.16|549.86|552.33|550.03|552.33|550.03|551.96|549.66|29
1734018860000|2024-12-12 15:54:20|552.32|550.02|552.56|550.26|552.57|550.27|552.27|549.97|24
1734018870000|2024-12-12 15:54:30|552.57|550.27|552.58|550.28|552.58|550.28|552.45|550.15|27
1734018880000|2024-12-12 15:54:40|552.61|550.31|552.64|550.34|552.64|550.34|552.61|550.31|2
1734018890000|2024-12-12 15:54:50|552.62|550.32|552.62|550.32|552.64|550.34|552.6|550.3|13
1734018900000|2024-12-12 15:55:00|552.6|550.3|552.86|550.56|552.86|550.56|552.6|550.3|4
1734018920000|2024-12-12 15:55:20|552.85|550.55|552.85|550.55|552.85|550.55|552.85|550.55|1
1734018930000|2024-12-12 15:55:30|552.83|550.53|552.8|550.5|552.86|550.56|552.73|550.43|20
1734018940000|2024-12-12 15:55:40|552.82|550.52|552.87|550.57|552.87|550.57|552.82|550.52|7
1734018950000|2024-12-12 15:55:50|552.84|550.54|552.87|550.57|552.87|550.57|552.76|550.46|10
1734018970000|2024-12-12 15:56:10|552.94|550.64|553.01|550.71|553.01|550.71|552.94|550.64|2
1734018990000|2024-12-12 15:56:30|552.98|550.68|553.01|550.71|553.01|550.71|552.96|550.66|7
1734019000000|2024-12-12 15:56:40|552.98|550.68|553.01|550.71|553.01|550.71|552.96|550.66|6
1734019050000|2024-12-12 15:57:30|552.98|550.68|553.01|550.71|553.01|550.71|552.98|550.68|3
1734019110000|2024-12-12 15:58:30|552.94|550.64|552.82|550.52|552.94|550.64|552.82|550.52|9
1734019120000|2024-12-12 15:58:40|552.84|550.54|552.93|550.63|552.97|550.67|552.82|550.52|25
1734019130000|2024-12-12 15:58:50|552.92|550.62|553|550.7|553.01|550.71|552.89|550.59|24
1734019140000|2024-12-12 15:59:00|553.01|550.71|553.01|550.71|553.01|550.71|553.01|550.71|1
1734019180000|2024-12-12 15:59:40|553.07|550.77|553.13|550.83|553.13|550.83|553.07|550.77|2
1734019200000|2024-12-12 16:00:00|553.17|550.87|553.27|550.97|553.27|550.97|553.17|550.87|4
1734019210000|2024-12-12 16:00:10|553.28|550.98|553.76|551.46|553.76|551.46|553.28|550.98|12
1734019220000|2024-12-12 16:00:20|553.83|551.53|554.05|551.75|554.05|551.75|553.83|551.53|3
1734019230000|2024-12-12 16:00:30|554.2|551.9|554.85|552.55|555.1|552.8|554.2|551.9|24
1734019240000|2024-12-12 16:00:40|554.84|552.54|554.85|552.55|555|552.7|554.74|552.44|28
1734019250000|2024-12-12 16:00:50|554.83|552.53|554.72|552.42|554.85|552.55|554.51|552.21|20
1734019260000|2024-12-12 16:01:00|554.65|552.35|554.97|552.67|554.97|552.67|554.63|552.33|27
1734019270000|2024-12-12 16:01:10|554.91|552.61|555.77|553.47|555.83|553.53|554.91|552.61|18
1734019280000|2024-12-12 16:01:20|555.67|553.37|554.35|552.05|555.74|553.44|554.33|552.03|32
1734019290000|2024-12-12 16:01:30|554.36|552.06|555.64|553.34|555.74|553.44|554.36|552.06|21
1734019300000|2024-12-12 16:01:40|555.65|553.35|555.74|553.44|555.74|553.44|555.65|553.35|6
1734019310000|2024-12-12 16:01:50|555.51|553.21|555.32|553.02|555.64|553.34|555.26|552.96|34
1734019320000|2024-12-12 16:02:00|555.34|553.04|555.62|553.32|555.68|553.38|555.31|553.01|31
1734019330000|2024-12-12 16:02:10|555.63|553.33|555.68|553.38|555.68|553.38|555.56|553.26|28
1734019340000|2024-12-12 16:02:20|555.71|553.41|556.31|554.01|556.48|554.18|555.71|553.41|13
1734019350000|2024-12-12 16:02:30|556.25|553.95|556.31|554.01|556.36|554.06|556.06|553.76|28
1734019360000|2024-12-12 16:02:40|556.32|554.02|556.5|554.2|556.5|554.2|556.32|554.02|3
1734019390000|2024-12-12 16:03:10|556.35|554.05|556.18|553.88|556.38|554.08|556.1|553.8|20
1734019400000|2024-12-12 16:03:20|556.16|553.86|556|553.7|556.31|554.01|555.91|553.61|27
1734019410000|2024-12-12 16:03:30|556.01|553.71|555.78|553.48|556.01|553.71|555.74|553.44|35
1734019420000|2024-12-12 16:03:40|555.66|553.36|555.53|553.23|555.75|553.45|555.51|553.21|33
1734019430000|2024-12-12 16:03:50|555.49|553.19|555.1|552.8|555.49|553.19|555.08|552.78|37
1734019440000|2024-12-12 16:04:00|554.99|552.69|555.38|553.08|555.38|553.08|554.95|552.65|37
1734019450000|2024-12-12 16:04:10|555.36|553.06|555.55|553.25|555.55|553.25|555.3|553|13
1734019470000|2024-12-12 16:04:30|556.04|553.74|555.87|553.57|556.06|553.76|555.72|553.42|23
1734019480000|2024-12-12 16:04:40|555.86|553.56|556.23|553.93|556.23|553.93|555.86|553.56|19
1734019500000|2024-12-12 16:05:00|556.31|554.01|556.8|554.5|556.85|554.55|556.31|554.01|7
1734019510000|2024-12-12 16:05:10|556.76|554.46|556.71|554.41|556.91|554.61|556.71|554.41|24
1734019520000|2024-12-12 16:05:20|556.72|554.42|556.34|554.04|556.82|554.52|556.33|554.03|27
1734019530000|2024-12-12 16:05:30|556.33|554.03|556.64|554.34|556.64|554.34|556.2|553.9|29
1734019540000|2024-12-12 16:05:40|556.67|554.37|557.01|554.71|557.01|554.71|556.67|554.37|9
1734019550000|2024-12-12 16:05:50|557.08|554.78|557.77|555.47|557.77|555.47|557.08|554.78|10
1734019560000|2024-12-12 16:06:00|557.79|555.49|557.86|555.56|557.93|555.63|557.77|555.47|28
1734019570000|2024-12-12 16:06:10|557.9|555.6|557.49|555.19|557.92|555.62|557.49|555.19|29
1734019580000|2024-12-12 16:06:20|557.52|555.22|557.31|555.01|557.57|555.27|557.29|554.99|29
1734019590000|2024-12-12 16:06:30|557.38|555.08|557.59|555.29|557.59|555.29|557.38|555.08|28
1734019600000|2024-12-12 16:06:40|557.77|555.47|558.16|555.86|558.16|555.86|557.77|555.47|10
1734019610000|2024-12-12 16:06:50|558.26|555.96|557.54|555.24|558.26|555.96|557.4|555.1|25
1734019620000|2024-12-12 16:07:00|557.55|555.25|557.18|554.88|557.56|555.26|557.18|554.88|28
1734019630000|2024-12-12 16:07:10|556.85|554.55|557.39|555.09|557.43|555.13|556.65|554.35|14
1734019640000|2024-12-12 16:07:20|557.41|555.11|557.72|555.42|557.72|555.42|557.27|554.97|30
1734019650000|2024-12-12 16:07:30|557.61|555.31|557.58|555.28|557.61|555.31|557.58|555.28|2
1734019660000|2024-12-12 16:07:40|557.61|555.31|557.58|555.28|557.62|555.32|557.51|555.21|17
1734019670000|2024-12-12 16:07:50|557.59|555.29|556.95|554.65|557.59|555.29|556.95|554.65|20
1734019680000|2024-12-12 16:08:00|557.06|554.76|557.02|554.72|557.4|555.1|557.02|554.72|24
1734019690000|2024-12-12 16:08:10|557.04|554.74|557.1|554.8|557.22|554.92|556.97|554.67|27
1734019700000|2024-12-12 16:08:20|557.07|554.77|557.41|555.11|557.42|555.12|557.07|554.77|32
1734019710000|2024-12-12 16:08:30|557.39|555.09|557.27|554.97|557.46|555.16|557.27|554.97|28
1734019720000|2024-12-12 16:08:40|557.26|554.96|557.2|554.9|557.28|554.98|557.13|554.83|24
1734019730000|2024-12-12 16:08:50|557.21|554.91|556.82|554.52|557.24|554.94|556.73|554.43|25
1734019740000|2024-12-12 16:09:00|556.87|554.57|557.2|554.9|557.2|554.9|556.72|554.42|21
1734019750000|2024-12-12 16:09:10|557.23|554.93|557.44|555.14|557.44|555.14|557.23|554.93|15
1734019760000|2024-12-12 16:09:20|557.48|555.18|557.72|555.42|557.72|555.42|557.48|555.18|5
1734019770000|2024-12-12 16:09:30|557.84|555.54|557.97|555.67|557.97|555.67|557.84|555.54|5
1734019780000|2024-12-12 16:09:40|557.96|555.66|557.97|555.67|557.97|555.67|557.95|555.65|6
1734019810000|2024-12-12 16:10:10|557.94|555.64|558.26|555.96|558.26|555.96|557.94|555.64|5
1734019820000|2024-12-12 16:10:20|558.58|556.28|558.12|555.82|558.58|556.28|558.12|555.82|17
1734019830000|2024-12-12 16:10:30|558.26|555.96|558.2|555.9|558.57|556.27|558.08|555.78|20
1734019840000|2024-12-12 16:10:40|558.09|555.79|557.76|555.46|558.3|556|557.75|555.45|22
1734019850000|2024-12-12 16:10:50|557.75|555.45|557.95|555.65|558.05|555.75|557.63|555.33|21
1734019860000|2024-12-12 16:11:00|557.77|555.47|557.53|555.23|557.92|555.62|557.5|555.2|26
1734019870000|2024-12-12 16:11:10|557.65|555.35|557.84|555.54|557.91|555.61|557.53|555.23|30
1734019880000|2024-12-12 16:11:20|557.94|555.64|557.82|555.52|557.94|555.64|557.67|555.37|10
1734019890000|2024-12-12 16:11:30|557.71|555.41|557.5|555.2|557.82|555.52|557.25|554.95|30
1734019900000|2024-12-12 16:11:40|557.59|555.29|557.34|555.04|557.62|555.32|557.25|554.95|21
1734019910000|2024-12-12 16:11:50|557.38|555.08|557.5|555.2|557.58|555.28|557.26|554.96|23
1734019920000|2024-12-12 16:12:00|557.57|555.27|558|555.7|558|555.7|557.53|555.23|12
1734019950000|2024-12-12 16:12:30|557.92|555.62|557.58|555.28|557.92|555.62|557.39|555.09|15
1734019960000|2024-12-12 16:12:40|557.52|555.22|557.3|555|557.68|555.38|557.3|555|11
1734019970000|2024-12-12 16:12:50|557.41|555.11|557.47|555.17|557.67|555.37|557.3|555|23
1734019980000|2024-12-12 16:13:00|557.46|555.16|557.17|554.87|557.58|555.28|556.71|554.41|32
1734019990000|2024-12-12 16:13:10|557.2|554.9|557.11|554.81|557.21|554.91|557.04|554.74|33
1734020000000|2024-12-12 16:13:20|557.12|554.82|557.22|554.92|557.31|555.01|557.05|554.75|18
1734020010000|2024-12-12 16:13:30|557.14|554.84|556.93|554.63|557.14|554.84|556.66|554.36|26
1734020020000|2024-12-12 16:13:40|556.92|554.62|556.86|554.56|557.03|554.73|556.86|554.56|29
1734020030000|2024-12-12 16:13:50|556.85|554.55|556.91|554.61|556.91|554.61|556.73|554.43|22
1734020040000|2024-12-12 16:14:00|557.03|554.73|556.89|554.59|557.11|554.81|556.76|554.46|16
1734020050000|2024-12-12 16:14:10|556.88|554.58|556.79|554.49|556.89|554.59|556.68|554.38|32
1734020060000|2024-12-12 16:14:20|556.78|554.48|556.6|554.3|556.92|554.62|556.6|554.3|32
1734020070000|2024-12-12 16:14:30|556.47|554.17|556.48|554.18|556.67|554.37|556.36|554.06|26
1734020080000|2024-12-12 16:14:40|556.51|554.21|556.38|554.08|556.51|554.21|556.38|554.08|19
1734020090000|2024-12-12 16:14:50|556.46|554.16|556.77|554.47|556.77|554.47|556.39|554.09|23
1734020100000|2024-12-12 16:15:00|556.87|554.57|556.51|554.21|556.96|554.66|556.51|554.21|22
1734020110000|2024-12-12 16:15:10|556.43|554.13|556.48|554.18|556.56|554.26|556.39|554.09|17
1734020120000|2024-12-12 16:15:20|556.55|554.25|556.59|554.29|556.67|554.37|556.43|554.13|30
1734020130000|2024-12-12 16:15:30|556.67|554.37|556.61|554.31|556.81|554.51|556.55|554.25|27
1734020140000|2024-12-12 16:15:40|556.65|554.35|557.05|554.75|557.1|554.8|556.63|554.33|21
1734020150000|2024-12-12 16:15:50|557.1|554.8|557.16|554.86|557.16|554.86|557.09|554.79|15
1734020160000|2024-12-12 16:16:00|557.07|554.77|556.94|554.64|557.07|554.77|556.94|554.64|4
1734020170000|2024-12-12 16:16:10|556.89|554.59|556.84|554.54|556.98|554.68|556.84|554.54|25
1734020180000|2024-12-12 16:16:20|556.89|554.59|557.17|554.87|557.27|554.97|556.84|554.54|24
1734020190000|2024-12-12 16:16:30|557.29|554.99|556.97|554.67|557.57|555.27|556.84|554.54|25
1734020200000|2024-12-12 16:16:40|557.04|554.74|556.86|554.56|557.09|554.79|556.8|554.5|31
1734020210000|2024-12-12 16:16:50|556.84|554.54|557.06|554.76|557.2|554.9|556.84|554.54|30
1734020220000|2024-12-12 16:17:00|557.05|554.75|556.7|554.4|557.2|554.9|556.66|554.36|32
1734020230000|2024-12-12 16:17:10|556.73|554.43|556.21|553.91|556.73|554.43|556.21|553.91|24
1734020240000|2024-12-12 16:17:20|556.22|553.92|556.14|553.84|556.56|554.26|556.14|553.84|33
1734020250000|2024-12-12 16:17:30|556.24|553.94|556.08|553.78|556.24|553.94|555.88|553.58|34
1734020260000|2024-12-12 16:17:40|556.09|553.79|555.93|553.63|556.18|553.88|555.83|553.53|20
1734020270000|2024-12-12 16:17:50|556.04|553.74|556.55|554.25|556.78|554.48|555.95|553.65|30
1734020280000|2024-12-12 16:18:00|556.48|554.18|556.38|554.08|556.54|554.24|556.28|553.98|28
1734020290000|2024-12-12 16:18:10|556.37|554.07|555.66|553.36|556.37|554.07|555.65|553.35|34
1734020300000|2024-12-12 16:18:20|555.7|553.4|556.09|553.79|556.09|553.79|555.7|553.4|20
1734020310000|2024-12-12 16:18:30|556.36|554.06|556.46|554.16|556.64|554.34|556.36|554.06|13
1734020320000|2024-12-12 16:18:40|556.5|554.2|556.72|554.42|556.72|554.42|556.43|554.13|31
1734020330000|2024-12-12 16:18:50|556.73|554.43|556.74|554.44|556.74|554.44|556.73|554.43|2
1734020340000|2024-12-12 16:19:00|556.75|554.45|557.03|554.73|557.06|554.76|556.75|554.45|12
1734020350000|2024-12-12 16:19:10|557.04|554.74|557.06|554.76|557.06|554.76|557.01|554.71|9
1734020360000|2024-12-12 16:19:20|556.97|554.67|557.01|554.71|557.03|554.73|556.91|554.61|16
1734020370000|2024-12-12 16:19:30|556.94|554.64|557.06|554.76|557.06|554.76|556.94|554.64|19
1734020380000|2024-12-12 16:19:40|556.97|554.67|557.06|554.76|557.06|554.76|556.97|554.67|3
1734020390000|2024-12-12 16:19:50|556.97|554.67|557.03|554.73|557.06|554.76|556.86|554.56|17
1734020400000|2024-12-12 16:20:00|557.05|554.75|556.91|554.61|557.06|554.76|556.91|554.61|5
1734020410000|2024-12-12 16:20:10|556.9|554.6|556.6|554.3|556.99|554.69|556.33|554.03|34
1734020420000|2024-12-12 16:20:20|556.65|554.35|557|554.7|557.03|554.73|556.63|554.33|25
1734020430000|2024-12-12 16:20:30|556.99|554.69|556.62|554.32|557.06|554.76|556.61|554.31|27
1734020440000|2024-12-12 16:20:40|556.64|554.34|556.63|554.33|556.77|554.47|556.5|554.2|32
1734020450000|2024-12-12 16:20:50|556.61|554.31|556.78|554.48|556.81|554.51|556.61|554.31|25
1734020460000|2024-12-12 16:21:00|556.84|554.54|556.94|554.64|556.94|554.64|556.84|554.54|9
1734020470000|2024-12-12 16:21:10|556.85|554.55|556.87|554.57|556.94|554.64|556.74|554.44|10
1734020480000|2024-12-12 16:21:20|556.86|554.56|556.8|554.5|556.93|554.63|556.48|554.18|30
1734020490000|2024-12-12 16:21:30|556.83|554.53|556.85|554.55|556.94|554.64|556.83|554.53|9
1734020500000|2024-12-12 16:21:40|556.86|554.56|556.94|554.64|556.94|554.64|556.86|554.56|5
1734020510000|2024-12-12 16:21:50|557|554.7|557.06|554.76|557.06|554.76|557|554.7|2
1734020530000|2024-12-12 16:22:10|557.01|554.71|557.06|554.76|557.06|554.76|557|554.7|4
1734020540000|2024-12-12 16:22:20|557.04|554.74|557|554.7|557.06|554.76|556.91|554.61|21
1734020550000|2024-12-12 16:22:30|556.98|554.68|557.06|554.76|557.06|554.76|556.75|554.45|29
1734020560000|2024-12-12 16:22:40|557.04|554.74|556.98|554.68|557.06|554.76|556.85|554.55|32
1734020570000|2024-12-12 16:22:50|556.97|554.67|556.42|554.12|556.97|554.67|556.41|554.11|27
1734020580000|2024-12-12 16:23:00|556.38|554.08|555.99|553.69|556.53|554.23|555.98|553.68|28
1734020590000|2024-12-12 16:23:10|555.9|553.6|556.01|553.71|556.05|553.75|555.88|553.58|26
1734020600000|2024-12-12 16:23:20|556.06|553.76|556.2|553.9|556.25|553.95|556.06|553.76|26
1734020610000|2024-12-12 16:23:30|556.12|553.82|556.13|553.83|556.3|554|556.04|553.74|34
1734020620000|2024-12-12 16:23:40|556.12|553.82|555.79|553.49|556.14|553.84|555.79|553.49|26
1734020630000|2024-12-12 16:23:50|555.7|553.4|555.8|553.5|555.8|553.5|555.66|553.36|29
1734020640000|2024-12-12 16:24:00|555.79|553.49|555.08|552.78|555.79|553.49|554.9|552.6|32
1734020650000|2024-12-12 16:24:10|555.14|552.84|555.42|553.12|555.5|553.2|555.14|552.84|32
1734020660000|2024-12-12 16:24:20|555.43|553.13|555.35|553.05|555.53|553.23|555.2|552.9|35
1734020670000|2024-12-12 16:24:30|555.37|553.07|555.5|553.2|555.58|553.28|555.29|552.99|30
1734020680000|2024-12-12 16:24:40|555.51|553.21|555.44|553.14|555.51|553.21|555.28|552.98|24
1734020690000|2024-12-12 16:24:50|555.45|553.15|555.31|553.01|555.53|553.23|555.26|552.96|29
1734020700000|2024-12-12 16:25:00|555.3|553|555.72|553.42|555.72|553.42|555.27|552.97|20
1734020730000|2024-12-12 16:25:30|555.76|553.46|555.84|553.54|555.84|553.54|555.76|553.46|2
1734020740000|2024-12-12 16:25:40|556.14|553.84|556.44|554.14|556.44|554.14|556.14|553.84|9
1734020750000|2024-12-12 16:25:50|556.35|554.05|556.16|553.86|556.37|554.07|556.15|553.85|24
1734020760000|2024-12-12 16:26:00|556.18|553.88|556.06|553.76|556.38|554.08|556.06|553.76|24
1734020770000|2024-12-12 16:26:10|556.03|553.73|555.98|553.68|556.15|553.85|555.98|553.68|20
1734020780000|2024-12-12 16:26:20|555.96|553.66|555.14|552.84|555.96|553.66|555.07|552.77|25
1734020790000|2024-12-12 16:26:30|555.17|552.87|555.21|552.91|555.23|552.93|555.02|552.72|27
1734020800000|2024-12-12 16:26:40|555.19|552.89|555.32|553.02|555.32|553.02|555.1|552.8|13
1734020810000|2024-12-12 16:26:50|555.56|553.26|555.65|553.35|555.91|553.61|555.56|553.26|14
1734020820000|2024-12-12 16:27:00|555.66|553.36|555.77|553.47|555.95|553.65|555.66|553.36|17
1734020830000|2024-12-12 16:27:10|555.78|553.48|556.04|553.74|556.05|553.75|555.78|553.48|27
1734020840000|2024-12-12 16:27:20|556.01|553.71|555.49|553.19|556.01|553.71|555.48|553.18|19
1734020850000|2024-12-12 16:27:30|555.48|553.18|555.94|553.64|555.94|553.64|555.48|553.18|21
1734020860000|2024-12-12 16:27:40|555.91|553.61|556|553.7|556.04|553.74|555.91|553.61|22
1734020870000|2024-12-12 16:27:50|555.99|553.69|556.04|553.74|556.04|553.74|555.99|553.69|4
1734020880000|2024-12-12 16:28:00|556.02|553.72|555.3|553|556.02|553.72|555.3|553|18
1734020890000|2024-12-12 16:28:10|555.27|552.97|555.19|552.89|555.37|553.07|554.92|552.62|28
1734020900000|2024-12-12 16:28:20|555.16|552.86|555.34|553.04|555.44|553.14|555.16|552.86|24
1734020910000|2024-12-12 16:28:30|555.35|553.05|554.97|552.67|555.35|553.05|554.96|552.66|25
1734020920000|2024-12-12 16:28:40|554.95|552.65|554.94|552.64|554.95|552.65|554.66|552.36|30
1734020930000|2024-12-12 16:28:50|555.05|552.75|555.14|552.84|555.16|552.86|554.98|552.68|24
1734020940000|2024-12-12 16:29:00|555.15|552.85|555.09|552.79|555.2|552.9|555.06|552.76|22
1734020950000|2024-12-12 16:29:10|555.17|552.87|555.02|552.72|555.22|552.92|554.87|552.57|26
1734020960000|2024-12-12 16:29:20|555.03|552.73|554.84|552.54|555.04|552.74|554.78|552.48|22
1734020970000|2024-12-12 16:29:30|554.85|552.55|555.3|553|555.3|553|554.84|552.54|19
1734020980000|2024-12-12 16:29:40|555.31|553.01|555.1|552.8|555.31|553.01|555.04|552.74|24
1734020990000|2024-12-12 16:29:50|555.09|552.79|554.92|552.62|555.1|552.8|554.8|552.5|24
1734021000000|2024-12-12 16:30:00|554.93|552.63|554.79|552.49|555.06|552.76|554.66|552.36|26
1734021010000|2024-12-12 16:30:10|554.81|552.51|554.83|552.53|555.01|552.71|554.78|552.48|27
1734021020000|2024-12-12 16:30:20|554.82|552.52|553.86|551.56|554.82|552.52|553.86|551.56|31
1734021030000|2024-12-12 16:30:30|553.84|551.54|553.48|551.18|553.84|551.54|553.43|551.13|28
1734021040000|2024-12-12 16:30:40|553.49|551.19|553.09|550.79|553.51|551.21|553.02|550.72|28
1734021050000|2024-12-12 16:30:50|553.06|550.76|553.23|550.93|553.23|550.93|553.02|550.72|30
1734021060000|2024-12-12 16:31:00|553.24|550.94|553.47|551.17|553.47|551.17|553.24|550.94|10
1734021070000|2024-12-12 16:31:10|553.55|551.25|553.64|551.34|553.64|551.34|553.55|551.25|2
1734021080000|2024-12-12 16:31:20|553.79|551.49|554.14|551.84|554.14|551.84|553.79|551.49|4
1734021100000|2024-12-12 16:31:40|554.1|551.8|553.52|551.22|554.1|551.8|553.52|551.22|28
1734021110000|2024-12-12 16:31:50|553.48|551.18|554.1|551.8|554.1|551.8|553.43|551.13|31
1734021120000|2024-12-12 16:32:00|554.14|551.84|554.22|551.92|554.22|551.92|554.1|551.8|8
1734021130000|2024-12-12 16:32:10|554.47|552.17|554.78|552.48|554.92|552.62|554.47|552.17|25
1734021140000|2024-12-12 16:32:20|554.8|552.5|554.6|552.3|554.83|552.53|554.6|552.3|21
1734021150000|2024-12-12 16:32:30|554.59|552.29|554.92|552.62|554.92|552.62|554.46|552.16|17
1734021160000|2024-12-12 16:32:40|554.86|552.56|554.84|552.54|554.9|552.6|554.75|552.45|17
1734021170000|2024-12-12 16:32:50|554.85|552.55|554.92|552.62|554.92|552.62|554.85|552.55|10
1734021180000|2024-12-12 16:33:00|554.91|552.61|555.48|553.18|555.49|553.19|554.9|552.6|13
1734021190000|2024-12-12 16:33:10|555.49|553.19|555.66|553.36|555.79|553.49|555.49|553.19|22
1734021200000|2024-12-12 16:33:20|555.72|553.42|555.41|553.11|555.72|553.42|555.32|553.02|24
1734021210000|2024-12-12 16:33:30|555.4|553.1|555.29|552.99|555.4|553.1|555.15|552.85|24
1734021220000|2024-12-12 16:33:40|555.28|552.98|554.66|552.36|555.28|552.98|554.63|552.33|25
1734021230000|2024-12-12 16:33:50|554.67|552.37|554.84|552.54|554.98|552.68|554.67|552.37|22
1734021240000|2024-12-12 16:34:00|554.81|552.51|554.75|552.45|554.88|552.58|554.65|552.35|29
1734021250000|2024-12-12 16:34:10|554.79|552.49|554.77|552.47|554.86|552.56|554.61|552.31|27
1734021260000|2024-12-12 16:34:20|554.84|552.54|554.76|552.46|554.9|552.6|554.67|552.37|35
1734021270000|2024-12-12 16:34:30|554.7|552.4|554.82|552.52|554.85|552.55|554.66|552.36|24
1734021280000|2024-12-12 16:34:40|554.81|552.51|554.6|552.3|554.82|552.52|554.5|552.2|27
1734021290000|2024-12-12 16:34:50|554.56|552.26|554.64|552.34|554.72|552.42|554.48|552.18|21
1734021300000|2024-12-12 16:35:00|554.6|552.3|554.31|552.01|554.62|552.32|554.31|552.01|20
1734021310000|2024-12-12 16:35:10|554.08|551.78|554.29|551.99|554.29|551.99|554.04|551.74|20
1734021320000|2024-12-12 16:35:20|554.28|551.98|554.42|552.12|554.42|552.12|554.17|551.87|20
1734021330000|2024-12-12 16:35:30|554.41|552.11|554.21|551.91|554.44|552.14|554.18|551.88|20
1734021340000|2024-12-12 16:35:40|554.18|551.88|554.36|552.06|554.46|552.16|554.18|551.88|22
1734021350000|2024-12-12 16:35:50|554.37|552.07|554.04|551.74|554.37|552.07|554.02|551.72|12
1734021360000|2024-12-12 16:36:00|554.05|551.75|553.74|551.44|554.05|551.75|553.67|551.37|26
1734021370000|2024-12-12 16:36:10|553.72|551.42|552.75|550.45|553.72|551.42|552.75|550.45|29
1734021380000|2024-12-12 16:36:20|552.78|550.48|553|550.7|553|550.7|552.59|550.29|23
1734021390000|2024-12-12 16:36:30|552.95|550.65|553|550.7|553|550.7|552.89|550.59|19
1734021400000|2024-12-12 16:36:40|552.99|550.69|552.91|550.61|553|550.7|552.65|550.35|27
1734021410000|2024-12-12 16:36:50|552.87|550.57|552.99|550.69|552.99|550.69|552.81|550.51|14
1734021420000|2024-12-12 16:37:00|552.94|550.64|552.99|550.69|552.99|550.69|552.91|550.61|16
1734021430000|2024-12-12 16:37:10|553.38|551.08|553.24|550.94|553.38|551.08|553.17|550.87|25
1734021440000|2024-12-12 16:37:20|553.25|550.95|553.18|550.88|553.34|551.04|553.07|550.77|27
1734021450000|2024-12-12 16:37:30|553.22|550.92|553.25|550.95|553.37|551.07|553.11|550.81|28
1734021460000|2024-12-12 16:37:40|553.24|550.94|552.96|550.66|553.24|550.94|552.83|550.53|28
1734021470000|2024-12-12 16:37:50|552.94|550.64|552.76|550.46|552.94|550.64|552.63|550.33|32
1734021480000|2024-12-12 16:38:00|552.78|550.48|552.57|550.27|552.79|550.49|552.51|550.21|26
1734021490000|2024-12-12 16:38:10|552.56|550.26|552.85|550.55|552.91|550.61|552.51|550.21|30
1734021500000|2024-12-12 16:38:20|552.87|550.57|552.89|550.59|552.96|550.66|552.81|550.51|28
1734021510000|2024-12-12 16:38:30|552.94|550.64|552.68|550.38|552.95|550.65|552.6|550.3|27
1734021520000|2024-12-12 16:38:40|552.67|550.37|552.68|550.38|552.78|550.48|552.66|550.36|27
1734021530000|2024-12-12 16:38:50|552.67|550.37|552.6|550.3|552.67|550.37|552.45|550.15|30
1734021540000|2024-12-12 16:39:00|552.61|550.31|553.06|550.76|553.06|550.76|552.52|550.22|25
1734021550000|2024-12-12 16:39:10|553.05|550.75|552.94|550.64|553.06|550.76|552.85|550.55|31
1734021560000|2024-12-12 16:39:20|552.97|550.67|552.99|550.69|553.07|550.77|552.93|550.63|25
1734021570000|2024-12-12 16:39:30|553.05|550.75|553.11|550.81|553.11|550.81|552.97|550.67|14
1734021580000|2024-12-12 16:39:40|553.12|550.82|552.99|550.69|553.16|550.86|552.97|550.67|22
1734021590000|2024-12-12 16:39:50|553|550.7|552.79|550.49|553|550.7|552.73|550.43|25
1734021600000|2024-12-12 16:40:00|552.8|550.5|552.63|550.33|552.8|550.5|552.57|550.27|21
1734021610000|2024-12-12 16:40:10|552.53|550.23|552.65|550.35|552.68|550.38|552.46|550.16|27
1734021620000|2024-12-12 16:40:20|552.66|550.36|552.42|550.12|552.79|550.49|552.41|550.11|23
1734021630000|2024-12-12 16:40:30|552.43|550.13|552.93|550.63|552.94|550.64|552.43|550.13|28
1734021640000|2024-12-12 16:40:40|552.94|550.64|553.15|550.85|553.16|550.86|552.91|550.61|30
1734021650000|2024-12-12 16:40:50|553.16|550.86|553.23|550.93|553.23|550.93|553.04|550.74|16
1734021660000|2024-12-12 16:41:00|553.36|551.06|552.93|550.63|553.43|551.13|552.92|550.62|24
1734021670000|2024-12-12 16:41:10|552.91|550.61|553.36|551.06|553.37|551.07|552.85|550.55|26
1734021680000|2024-12-12 16:41:20|553.37|551.07|553.25|550.95|553.38|551.08|553.23|550.93|26
1734021690000|2024-12-12 16:41:30|553.28|550.98|553.43|551.13|553.48|551.18|553.28|550.98|20
1734021700000|2024-12-12 16:41:40|553.35|551.05|553.4|551.1|553.41|551.11|553.32|551.02|26
1734021710000|2024-12-12 16:41:50|553.42|551.12|553.42|551.12|553.47|551.17|553.4|551.1|19
1734021720000|2024-12-12 16:42:00|553.43|551.13|553.51|551.21|553.51|551.21|553.42|551.12|15
1734021730000|2024-12-12 16:42:10|553.49|551.19|553.49|551.19|553.51|551.21|553.45|551.15|20
1734021740000|2024-12-12 16:42:20|553.48|551.18|553.5|551.2|553.51|551.21|553.47|551.17|15
1734021750000|2024-12-12 16:42:30|553.51|551.21|553.72|551.42|553.72|551.42|553.51|551.21|5
1734021760000|2024-12-12 16:42:40|553.77|551.47|554.47|552.17|554.47|552.17|553.77|551.47|6
1734021820000|2024-12-12 16:43:40|554.59|552.29|554.72|552.42|554.72|552.42|554.59|552.29|2
1734021840000|2024-12-12 16:44:00|554.82|552.52|554.92|552.62|554.92|552.62|554.82|552.52|2
1734021860000|2024-12-12 16:44:20|554.99|552.69|555.32|553.02|555.32|553.02|554.99|552.69|5
1734021870000|2024-12-12 16:44:30|555.3|553|555.2|552.9|555.31|553.01|555.2|552.9|13
1734021880000|2024-12-12 16:44:40|555.04|552.74|555.04|552.74|555.15|552.85|554.99|552.69|19
1734021890000|2024-12-12 16:44:50|555.02|552.72|555.03|552.73|555.04|552.74|554.92|552.62|18
1734021900000|2024-12-12 16:45:00|555.04|552.74|555.17|552.87|555.17|552.87|554.9|552.6|24
1734021910000|2024-12-12 16:45:10|555.18|552.88|555.21|552.91|555.24|552.94|555.08|552.78|22
1734021920000|2024-12-12 16:45:20|555.22|552.92|555.19|552.89|555.25|552.95|555.13|552.83|18
1734021930000|2024-12-12 16:45:30|555.2|552.9|555.22|552.92|555.26|552.96|555.2|552.9|20
1734021940000|2024-12-12 16:45:40|555.25|552.95|554.94|552.64|555.28|552.98|554.94|552.64|24
1734021950000|2024-12-12 16:45:50|554.95|552.65|554.95|552.65|555.07|552.77|554.94|552.64|22
1734021960000|2024-12-12 16:46:00|554.94|552.64|554.77|552.47|554.95|552.65|554.62|552.32|12
1734021970000|2024-12-12 16:46:10|554.71|552.41|554.65|552.35|554.81|552.51|554.65|552.35|21
1734021980000|2024-12-12 16:46:20|554.64|552.34|553.94|551.64|554.64|552.34|553.91|551.61|28
1734021990000|2024-12-12 16:46:30|553.93|551.63|553.9|551.6|554.03|551.73|553.76|551.46|30
1734022000000|2024-12-12 16:46:40|553.88|551.58|554.08|551.78|554.08|551.78|553.83|551.53|26
1734022010000|2024-12-12 16:46:50|554.07|551.77|553.77|551.47|554.08|551.78|553.77|551.47|32
1734022020000|2024-12-12 16:47:00|553.72|551.42|553.15|550.85|553.72|551.42|553.15|550.85|29
1734022030000|2024-12-12 16:47:10|553.14|550.84|552.86|550.56|553.16|550.86|552.79|550.49|26
1734022040000|2024-12-12 16:47:20|552.87|550.57|553|550.7|553.08|550.78|552.81|550.51|26
1734022050000|2024-12-12 16:47:30|552.99|550.69|553.13|550.83|553.26|550.96|552.99|550.69|29
1734022060000|2024-12-12 16:47:40|553.12|550.82|552.81|550.51|553.12|550.82|552.79|550.49|27
1734022070000|2024-12-12 16:47:50|552.82|550.52|553.01|550.71|553.1|550.8|552.82|550.52|28
1734022080000|2024-12-12 16:48:00|553|550.7|553.08|550.78|553.2|550.9|552.99|550.69|24
1734022090000|2024-12-12 16:48:10|553.11|550.81|553.12|550.82|553.15|550.85|552.94|550.64|28
1734022100000|2024-12-12 16:48:20|553.14|550.84|553.14|550.84|553.2|550.9|553.02|550.72|29
1734022110000|2024-12-12 16:48:30|553.15|550.85|552.99|550.69|553.17|550.87|552.92|550.62|31
1734022120000|2024-12-12 16:48:40|553.01|550.71|553.14|550.84|553.2|550.9|552.96|550.66|24
1734022130000|2024-12-12 16:48:50|553.12|550.82|553.2|550.9|553.2|550.9|553.12|550.82|14
1734022140000|2024-12-12 16:49:00|553.18|550.88|553.16|550.86|553.2|550.9|553.12|550.82|15
1734022150000|2024-12-12 16:49:10|553.17|550.87|552.97|550.67|553.2|550.9|552.97|550.67|24
1734022160000|2024-12-12 16:49:20|552.98|550.68|552.96|550.66|553.09|550.79|552.86|550.56|24
1734022170000|2024-12-12 16:49:30|552.97|550.67|552.95|550.65|553.06|550.76|552.95|550.65|20
1734022180000|2024-12-12 16:49:40|552.97|550.67|553.02|550.72|553.06|550.76|552.8|550.5|24
1734022190000|2024-12-12 16:49:50|553.01|550.71|552.81|550.51|553.03|550.73|552.8|550.5|22
1734022200000|2024-12-12 16:50:00|552.8|550.5|552.38|550.08|552.85|550.55|552.36|550.06|24
1734022210000|2024-12-12 16:50:10|552.37|550.07|551.94|549.64|552.59|550.29|551.9|549.6|32
1734022220000|2024-12-12 16:50:20|551.93|549.63|551.96|549.66|552.08|549.78|551.91|549.61|31
1734022230000|2024-12-12 16:50:30|551.91|549.61|551.75|549.45|551.94|549.64|551.69|549.39|29
1734022240000|2024-12-12 16:50:40|551.74|549.44|551.77|549.47|551.91|549.61|551.74|549.44|21
1734022250000|2024-12-12 16:50:50|551.78|549.48|551.76|549.46|551.88|549.58|551.75|549.45|19
1734022260000|2024-12-12 16:51:00|551.77|549.47|551.92|549.62|551.92|549.62|551.53|549.23|20
1734022270000|2024-12-12 16:51:10|551.94|549.64|551.74|549.44|552.02|549.72|551.69|549.39|23
1734022280000|2024-12-12 16:51:20|551.72|549.42|551.9|549.6|551.9|549.6|551.44|549.14|31
1734022290000|2024-12-12 16:51:30|551.89|549.59|551.97|549.67|552.04|549.74|551.89|549.59|23
1734022300000|2024-12-12 16:51:40|551.94|549.64|551.97|549.67|552|549.7|551.83|549.53|21
1734022310000|2024-12-12 16:51:50|551.88|549.58|551.66|549.36|551.89|549.59|551.66|549.36|30
1734022320000|2024-12-12 16:52:00|551.68|549.38|552.06|549.76|552.06|549.76|551.68|549.38|25
1734022330000|2024-12-12 16:52:10|552.03|549.73|551.76|549.46|552.03|549.73|551.76|549.46|9
1734022340000|2024-12-12 16:52:20|551.74|549.44|551.71|549.41|551.76|549.46|551.65|549.35|21
1734022350000|2024-12-12 16:52:30|551.66|549.36|551.67|549.37|551.75|549.45|551.65|549.35|20
1734022360000|2024-12-12 16:52:40|551.66|549.36|551.64|549.34|551.66|549.36|551.49|549.19|23
1734022370000|2024-12-12 16:52:50|551.65|549.35|551.87|549.57|551.87|549.57|551.65|549.35|12
1734022380000|2024-12-12 16:53:00|551.86|549.56|551.87|549.57|551.87|549.57|551.86|549.56|2
1734022400000|2024-12-12 16:53:20|551.85|549.55|551.65|549.35|551.85|549.55|551.63|549.33|20
1734022410000|2024-12-12 16:53:30|551.66|549.36|551.71|549.41|551.79|549.49|551.61|549.31|29
1734022420000|2024-12-12 16:53:40|551.75|549.45|551.45|549.15|551.77|549.47|551.41|549.11|30
1734022430000|2024-12-12 16:53:50|551.44|549.14|551.64|549.34|551.66|549.36|551.32|549.02|25
1734022440000|2024-12-12 16:54:00|551.65|549.35|551.62|549.32|551.66|549.36|551.49|549.19|18
1734022450000|2024-12-12 16:54:10|551.63|549.33|551.87|549.57|551.87|549.57|551.63|549.33|21
1734022460000|2024-12-12 16:54:20|551.85|549.55|551.87|549.57|551.87|549.57|551.81|549.51|10
1734022470000|2024-12-12 16:54:30|551.85|549.55|551.87|549.57|551.87|549.57|551.85|549.55|3
1734022480000|2024-12-12 16:54:40|551.84|549.54|551.7|549.4|551.86|549.56|551.65|549.35|15
1734022490000|2024-12-12 16:54:50|551.71|549.41|551.5|549.2|551.72|549.42|551.45|549.15|19
1734022500000|2024-12-12 16:55:00|551.49|549.19|551.79|549.49|551.8|549.5|551.45|549.15|27
1734022510000|2024-12-12 16:55:10|551.8|549.5|551.87|549.57|551.87|549.57|551.8|549.5|7
1734022520000|2024-12-12 16:55:20|551.85|549.55|551.63|549.33|551.87|549.57|551.63|549.33|12
1734022530000|2024-12-12 16:55:30|551.7|549.4|551.44|549.14|551.7|549.4|551.34|549.04|30
1734022540000|2024-12-12 16:55:40|551.43|549.13|551.41|549.11|551.44|549.14|551.36|549.06|20
1734022550000|2024-12-12 16:55:50|551.48|549.18|551.71|549.41|551.71|549.41|551.48|549.18|24
1734022560000|2024-12-12 16:56:00|551.72|549.42|551.68|549.38|551.78|549.48|551.64|549.34|25
1734022570000|2024-12-12 16:56:10|551.65|549.35|551.44|549.14|551.67|549.37|551.42|549.12|27
1734022580000|2024-12-12 16:56:20|551.45|549.15|551.85|549.55|551.85|549.55|551.44|549.14|23
1734022590000|2024-12-12 16:56:30|551.86|549.56|551.73|549.43|551.87|549.57|551.62|549.32|28
1734022600000|2024-12-12 16:56:40|551.75|549.45|551.74|549.44|551.78|549.48|551.68|549.38|23
1734022610000|2024-12-12 16:56:50|551.72|549.42|551.59|549.29|551.72|549.42|551.54|549.24|19
1734022620000|2024-12-12 16:57:00|551.57|549.27|551.55|549.25|551.6|549.3|551.43|549.13|24
1734022630000|2024-12-12 16:57:10|551.53|549.23|551.51|549.21|551.59|549.29|551.41|549.11|28
1734022640000|2024-12-12 16:57:20|551.62|549.32|551.79|549.49|551.83|549.53|551.6|549.3|23
1734022650000|2024-12-12 16:57:30|551.78|549.48|551.87|549.57|551.87|549.57|551.71|549.41|20
1734022660000|2024-12-12 16:57:40|551.81|549.51|551.87|549.57|551.87|549.57|551.81|549.51|11
1734022680000|2024-12-12 16:58:00|551.84|549.54|551.79|549.49|551.84|549.54|551.74|549.44|13
1734022690000|2024-12-12 16:58:10|551.82|549.52|551.82|549.52|551.83|549.53|551.62|549.32|28
1734022700000|2024-12-12 16:58:20|551.85|549.55|551.87|549.57|551.87|549.57|551.73|549.43|13
1734022740000|2024-12-12 16:59:00|551.86|549.56|551.85|549.55|551.87|549.57|551.83|549.53|6
1734022750000|2024-12-12 16:59:10|551.87|549.57|551.99|549.69|551.99|549.69|551.85|549.55|6
1734022770000|2024-12-12 16:59:30|552.02|549.72|552.06|549.76|552.06|549.76|552.02|549.72|2
1734022800000|2024-12-12 17:00:00|552|549.7|552|549.7|552.06|549.76|551.91|549.61|25
1734022810000|2024-12-12 17:00:10|551.97|549.67|552.06|549.76|552.06|549.76|551.97|549.67|9
1734022820000|2024-12-12 17:00:20|552.07|549.77|552.35|550.05|552.35|550.05|552.07|549.77|4
1734022830000|2024-12-12 17:00:30|552.36|550.06|552.57|550.27|552.62|550.32|552.36|550.06|18
1734022840000|2024-12-12 17:00:40|552.58|550.28|552.28|549.98|552.62|550.32|552.27|549.97|27
1734022850000|2024-12-12 17:00:50|552.29|549.99|552.62|550.32|552.62|550.32|552.29|549.99|16
1734022860000|2024-12-12 17:01:00|552.48|550.18|552.33|550.03|552.51|550.21|552.32|550.02|15
1734022870000|2024-12-12 17:01:10|552.31|550.01|552.62|550.32|552.62|550.32|552.19|549.89|28
1734022880000|2024-12-12 17:01:20|552.6|550.3|552.38|550.08|552.61|550.31|552.37|550.07|17
1734022890000|2024-12-12 17:01:30|552.39|550.09|552.55|550.25|552.55|550.25|552.36|550.06|17
1734022900000|2024-12-12 17:01:40|552.52|550.22|552.62|550.32|552.62|550.32|552.52|550.22|15
1734022910000|2024-12-12 17:01:50|552.56|550.26|552.62|550.32|552.62|550.32|552.56|550.26|16
1734022920000|2024-12-12 17:02:00|552.61|550.31|552.77|550.47|552.77|550.47|552.53|550.23|9
1734022930000|2024-12-12 17:02:10|552.96|550.66|553.2|550.9|553.2|550.9|552.96|550.66|4
1734022940000|2024-12-12 17:02:20|553.26|550.96|553.32|551.02|553.32|551.02|553.26|550.96|2
1734022960000|2024-12-12 17:02:40|553.38|551.08|553.45|551.15|553.45|551.15|553.38|551.08|2
1734022970000|2024-12-12 17:02:50|553.46|551.16|553.59|551.29|553.59|551.29|553.46|551.16|3
1734022980000|2024-12-12 17:03:00|553.56|551.26|553.35|551.05|553.56|551.26|553.35|551.05|8
1734022990000|2024-12-12 17:03:10|553.28|550.98|553.59|551.29|553.59|551.29|553.27|550.97|15
1734023000000|2024-12-12 17:03:20|553.81|551.51|554.15|551.85|554.15|551.85|553.81|551.51|4
1734023010000|2024-12-12 17:03:30|554.11|551.81|553.42|551.12|554.11|551.81|553.42|551.12|18
1734023020000|2024-12-12 17:03:40|553.49|551.19|553.44|551.14|553.49|551.19|553.32|551.02|29
1734023030000|2024-12-12 17:03:50|553.45|551.15|553.6|551.3|553.6|551.3|553.22|550.92|25
1734023040000|2024-12-12 17:04:00|553.58|551.28|553.25|550.95|553.65|551.35|553.23|550.93|26
1734023050000|2024-12-12 17:04:10|553.24|550.94|553.25|550.95|553.26|550.96|553.15|550.85|23
1734023060000|2024-12-12 17:04:20|553.29|550.99|553.63|551.33|553.63|551.33|553.27|550.97|29
1734023070000|2024-12-12 17:04:30|553.62|551.32|553.39|551.09|553.62|551.32|553.39|551.09|16
1734023080000|2024-12-12 17:04:40|553.36|551.06|553.28|550.98|553.36|551.06|553.27|550.97|19
1734023090000|2024-12-12 17:04:50|553.32|551.02|553.54|551.24|553.54|551.24|553.28|550.98|17
1734023100000|2024-12-12 17:05:00|553.55|551.25|553.57|551.27|553.63|551.33|553.51|551.21|21
1734023110000|2024-12-12 17:05:10|553.58|551.28|553.51|551.21|553.61|551.31|553.51|551.21|17
1734023120000|2024-12-12 17:05:20|553.5|551.2|553.63|551.33|553.63|551.33|553.46|551.16|21
1734023130000|2024-12-12 17:05:30|553.61|551.31|553.46|551.16|553.61|551.31|553.4|551.1|15
1734023140000|2024-12-12 17:05:40|553.51|551.21|553.52|551.22|553.53|551.23|553.47|551.17|16
1734023150000|2024-12-12 17:05:50|553.5|551.2|553.27|550.97|553.5|551.2|553.15|550.85|14
1734023160000|2024-12-12 17:06:00|553.26|550.96|553.34|551.04|553.46|551.16|553.15|550.85|22
1734023170000|2024-12-12 17:06:10|553.35|551.05|552.78|550.48|553.35|551.05|552.78|550.48|16
1734023180000|2024-12-12 17:06:20|552.73|550.43|553.6|551.3|553.6|551.3|552.73|550.43|12
1734023190000|2024-12-12 17:06:30|553.55|551.25|553.58|551.28|553.63|551.33|553.44|551.14|24
1734023200000|2024-12-12 17:06:40|553.59|551.29|553.32|551.02|553.61|551.31|553.32|551.02|23
1734023210000|2024-12-12 17:06:50|553.33|551.03|553.23|550.93|553.34|551.04|553.19|550.89|22
1734023220000|2024-12-12 17:07:00|553.24|550.94|553.67|551.37|553.74|551.44|553.24|550.94|21
1734023230000|2024-12-12 17:07:10|553.58|551.28|553.81|551.51|553.81|551.51|553.4|551.1|21
1734023240000|2024-12-12 17:07:20|554.04|551.74|554.21|551.91|554.27|551.97|554.04|551.74|16
1734023250000|2024-12-12 17:07:30|554.2|551.9|554.19|551.89|554.21|551.91|553.98|551.68|20
1734023260000|2024-12-12 17:07:40|554.23|551.93|554.27|551.97|554.27|551.97|554.13|551.83|26
1734023280000|2024-12-12 17:08:00|554.29|551.99|554.84|552.54|554.85|552.55|554.29|551.99|19
1734023290000|2024-12-12 17:08:10|554.83|552.53|554.88|552.58|554.88|552.58|554.81|552.51|11
1734023310000|2024-12-12 17:08:30|554.84|552.54|554.77|552.47|554.84|552.54|554.76|552.46|20
1734023320000|2024-12-12 17:08:40|554.71|552.41|554.88|552.58|554.88|552.58|554.65|552.35|6
1734023330000|2024-12-12 17:08:50|555.02|552.72|555.17|552.87|555.17|552.87|555.02|552.72|2
1734023360000|2024-12-12 17:09:20|555.25|552.95|555.33|553.03|555.33|553.03|555.25|552.95|2
1734023370000|2024-12-12 17:09:30|555.28|552.98|555.23|552.93|555.29|552.99|555.13|552.83|12
1734023380000|2024-12-12 17:09:40|555.25|552.95|554.97|552.67|555.31|553.01|554.91|552.61|23
1734023390000|2024-12-12 17:09:50|554.95|552.65|554.33|552.03|554.95|552.65|554.2|551.9|24
1734023400000|2024-12-12 17:10:00|554.35|552.05|554.76|552.46|554.76|552.46|554.35|552.05|21
1734023410000|2024-12-12 17:10:10|554.93|552.63|554.8|552.5|555.11|552.81|554.71|552.41|12
1734023420000|2024-12-12 17:10:20|554.79|552.49|554.79|552.49|554.84|552.54|554.75|552.45|13
1734023430000|2024-12-12 17:10:30|554.76|552.46|554.87|552.57|555.05|552.75|554.75|552.45|29
1734023440000|2024-12-12 17:10:40|554.89|552.59|555.03|552.73|555.03|552.73|554.89|552.59|23
1734023450000|2024-12-12 17:10:50|554.99|552.69|554.76|552.46|554.99|552.69|554.62|552.32|19
1734023460000|2024-12-12 17:11:00|554.8|552.5|554.79|552.49|554.88|552.58|554.69|552.39|25
1734023470000|2024-12-12 17:11:10|554.78|552.48|554.85|552.55|554.85|552.55|554.68|552.38|17
1734023480000|2024-12-12 17:11:20|554.88|552.58|554.9|552.6|554.92|552.62|554.86|552.56|13
1734023490000|2024-12-12 17:11:30|554.86|552.56|554.88|552.58|554.88|552.58|554.69|552.39|20
1734023500000|2024-12-12 17:11:40|554.86|552.56|554.96|552.66|554.96|552.66|554.74|552.44|29
1734023510000|2024-12-12 17:11:50|554.97|552.67|554.78|552.48|554.97|552.67|554.65|552.35|23
1734023520000|2024-12-12 17:12:00|554.79|552.49|554.74|552.44|554.86|552.56|554.74|552.44|9
1734023530000|2024-12-12 17:12:10|554.83|552.53|554.78|552.48|554.89|552.59|554.74|552.44|19
1734023540000|2024-12-12 17:12:20|554.77|552.47|554.76|552.46|554.87|552.57|554.76|552.46|22
1734023550000|2024-12-12 17:12:30|554.77|552.47|554.74|552.44|554.77|552.47|554.74|552.44|7
1734023560000|2024-12-12 17:12:40|554.78|552.48|554.82|552.52|554.82|552.52|554.78|552.48|2
1734023570000|2024-12-12 17:12:50|554.83|552.53|554.82|552.52|554.88|552.58|554.79|552.49|16
1734023580000|2024-12-12 17:13:00|554.84|552.54|554.75|552.45|554.88|552.58|554.74|552.44|17
1734023590000|2024-12-12 17:13:10|554.74|552.44|554.74|552.44|554.87|552.57|554.74|552.44|16
1734023620000|2024-12-12 17:13:40|554.52|552.22|554.15|551.85|554.52|552.22|554.15|551.85|6
1734023630000|2024-12-12 17:13:50|554.09|551.79|553.94|551.64|554.09|551.79|553.94|551.64|11
1734023640000|2024-12-12 17:14:00|554|551.7|554.03|551.73|554.09|551.79|553.96|551.66|15
1734023650000|2024-12-12 17:14:10|553.98|551.68|553.92|551.62|553.98|551.68|553.92|551.62|3
1734023660000|2024-12-12 17:14:20|553.91|551.61|553.91|551.61|553.91|551.61|553.91|551.61|1
1734023670000|2024-12-12 17:14:30|553.98|551.68|553.97|551.67|553.98|551.68|553.97|551.67|2
1734023680000|2024-12-12 17:14:40|554.01|551.71|554.18|551.88|554.18|551.88|553.94|551.64|24
1734023690000|2024-12-12 17:14:50|554.19|551.89|554.3|552|554.3|552|554.19|551.89|14
1734023700000|2024-12-12 17:15:00|554.27|551.97|554.34|552.04|554.34|552.04|554.26|551.96|7
1734023710000|2024-12-12 17:15:10|554.54|552.24|554.75|552.45|554.75|552.45|554.54|552.24|5
1734023720000|2024-12-12 17:15:20|554.74|552.44|554.75|552.45|554.75|552.45|554.73|552.43|13
1734023730000|2024-12-12 17:15:30|554.74|552.44|554.53|552.23|554.74|552.44|554.53|552.23|6
1734023740000|2024-12-12 17:15:40|554.46|552.16|554.56|552.26|554.72|552.42|554.46|552.16|21
1734023750000|2024-12-12 17:15:50|554.53|552.23|554.43|552.13|554.58|552.28|554.33|552.03|20
1734023760000|2024-12-12 17:16:00|554.41|552.11|554.39|552.09|554.41|552.11|553.97|551.67|33
1734023770000|2024-12-12 17:16:10|554.37|552.07|554.51|552.21|554.68|552.38|554.37|552.07|22
1734023780000|2024-12-12 17:16:20|554.47|552.17|554.5|552.2|554.54|552.24|554.44|552.14|15
1734023790000|2024-12-12 17:16:30|554.51|552.21|554.54|552.24|554.62|552.32|554.41|552.11|20
1734023800000|2024-12-12 17:16:40|554.55|552.25|554.47|552.17|554.55|552.25|554.38|552.08|21
1734023810000|2024-12-12 17:16:50|554.46|552.16|554.37|552.07|554.46|552.16|554.25|551.95|14
1734023820000|2024-12-12 17:17:00|554.36|552.06|554.66|552.36|554.66|552.36|554.36|552.06|14
1734023830000|2024-12-12 17:17:10|554.65|552.35|554.58|552.28|554.75|552.45|554.56|552.26|21
1734023840000|2024-12-12 17:17:20|554.6|552.3|554.23|551.93|554.6|552.3|554.2|551.9|30
1734023850000|2024-12-12 17:17:30|554.24|551.94|554.34|552.04|554.41|552.11|554.22|551.92|24
1734023860000|2024-12-12 17:17:40|554.26|551.96|554.12|551.82|554.29|551.99|553.98|551.68|22
1734023870000|2024-12-12 17:17:50|554.18|551.88|554.33|552.03|554.39|552.09|554.17|551.87|28
1734023880000|2024-12-12 17:18:00|554.31|552.01|554.26|551.96|554.32|552.02|554.22|551.92|26
1734023890000|2024-12-12 17:18:10|554.27|551.97|554.04|551.74|554.32|552.02|553.98|551.68|26
1734023900000|2024-12-12 17:18:20|554.02|551.72|553.71|551.41|554.05|551.75|553.71|551.41|28
1734023910000|2024-12-12 17:18:30|553.69|551.39|553.7|551.4|553.77|551.47|553.66|551.36|22
1734023920000|2024-12-12 17:18:40|553.68|551.38|553.94|551.64|553.96|551.66|553.63|551.33|28
1734023930000|2024-12-12 17:18:50|553.92|551.62|553.68|551.38|553.92|551.62|553.66|551.36|26
1734023940000|2024-12-12 17:19:00|553.66|551.36|553.09|550.79|553.68|551.38|553.09|550.79|34
1734023950000|2024-12-12 17:19:10|553.06|550.76|553.42|551.12|553.49|551.19|553.01|550.71|23
1734023960000|2024-12-12 17:19:20|553.32|551.02|553.31|551.01|553.46|551.16|553.15|550.85|33
1734023970000|2024-12-12 17:19:30|553.33|551.03|553.14|550.84|553.47|551.17|553.13|550.83|31
1734023980000|2024-12-12 17:19:40|553.15|550.85|552.83|550.53|553.15|550.85|552.81|550.51|27
1734023990000|2024-12-12 17:19:50|552.91|550.61|552.73|550.43|552.91|550.61|552.71|550.41|25
1734024000000|2024-12-12 17:20:00|552.63|550.33|552.42|550.12|552.63|550.33|552.12|549.82|32
1734024010000|2024-12-12 17:20:10|552.41|550.11|552.77|550.47|552.77|550.47|552.38|550.08|30
1734024020000|2024-12-12 17:20:20|552.74|550.44|552.77|550.47|552.77|550.47|552.55|550.25|25
1734024030000|2024-12-12 17:20:30|552.81|550.51|552.98|550.68|552.98|550.68|552.81|550.51|17
1734024040000|2024-12-12 17:20:40|552.96|550.66|553.3|551|553.3|551|552.96|550.66|5
1734024050000|2024-12-12 17:20:50|553.26|550.96|553.38|551.08|553.46|551.16|553.24|550.94|15
1734024060000|2024-12-12 17:21:00|553.39|551.09|553.35|551.05|553.39|551.09|553.16|550.86|28
1734024070000|2024-12-12 17:21:10|553.36|551.06|553.43|551.13|553.54|551.24|553.33|551.03|24
1734024080000|2024-12-12 17:21:20|553.44|551.14|553.46|551.16|553.46|551.16|553.38|551.08|20
1734024090000|2024-12-12 17:21:30|553.45|551.15|553.28|550.98|553.64|551.34|553.19|550.89|21
1734024100000|2024-12-12 17:21:40|553.3|551|552.97|550.67|553.33|551.03|552.96|550.66|25
1734024110000|2024-12-12 17:21:50|552.95|550.65|552.7|550.4|553.06|550.76|552.7|550.4|33
1734024120000|2024-12-12 17:22:00|552.74|550.44|552.64|550.34|552.99|550.69|552.64|550.34|35
1734024130000|2024-12-12 17:22:10|552.67|550.37|552.63|550.33|552.89|550.59|552.5|550.2|29
1734024140000|2024-12-12 17:22:20|552.64|550.34|552.72|550.42|552.76|550.46|552.61|550.31|31
1734024150000|2024-12-12 17:22:30|552.71|550.41|552.2|549.9|552.71|550.41|552.2|549.9|27
1734024160000|2024-12-12 17:22:40|552.21|549.91|552.2|549.9|552.33|550.03|552.2|549.9|25
1734024170000|2024-12-12 17:22:50|552.22|549.92|552.1|549.8|552.24|549.94|552.1|549.8|18
1734024180000|2024-12-12 17:23:00|552.07|549.77|551.91|549.61|552.12|549.82|551.79|549.49|21
1734024190000|2024-12-12 17:23:10|551.96|549.66|552.18|549.88|552.31|550.01|551.96|549.66|25
1734024200000|2024-12-12 17:23:20|552.15|549.85|552.07|549.77|552.15|549.85|551.93|549.63|34
1734024210000|2024-12-12 17:23:30|552.06|549.76|552.36|550.06|552.36|550.06|552.03|549.73|19
1734024220000|2024-12-12 17:23:40|552.29|549.99|552.11|549.81|552.29|549.99|552.1|549.8|24
1734024230000|2024-12-12 17:23:50|552.08|549.78|552.32|550.02|552.32|550.02|552.08|549.78|19
1734024240000|2024-12-12 17:24:00|552.33|550.03|552.36|550.06|552.36|550.06|552.31|550.01|7
1734024250000|2024-12-12 17:24:10|552.34|550.04|552.21|549.91|552.36|550.06|552.15|549.85|21
1734024260000|2024-12-12 17:24:20|552.22|549.92|552.17|549.87|552.29|549.99|552.12|549.82|23
1734024270000|2024-12-12 17:24:30|552.15|549.85|552.17|549.87|552.36|550.06|552.15|549.85|23
1734024280000|2024-12-12 17:24:40|552.23|549.93|551.8|549.5|552.23|549.93|551.77|549.47|31
1734024290000|2024-12-12 17:24:50|551.78|549.48|551.97|549.67|552|549.7|551.76|549.46|29
1734024300000|2024-12-12 17:25:00|552|549.7|551.63|549.33|552.02|549.72|551.59|549.29|29
1734024310000|2024-12-12 17:25:10|551.61|549.31|551.63|549.33|551.74|549.44|551.61|549.31|31
1734024320000|2024-12-12 17:25:20|551.61|549.31|551.44|549.14|551.63|549.33|551.35|549.05|28
1734024330000|2024-12-12 17:25:30|551.4|549.1|551.43|549.13|551.67|549.37|551.38|549.08|29
1734024340000|2024-12-12 17:25:40|551.41|549.11|551.16|548.86|551.41|549.11|551.16|548.86|24
1734024350000|2024-12-12 17:25:50|551.19|548.89|551.16|548.86|551.19|548.89|551.16|548.86|9
1734024360000|2024-12-12 17:26:00|551.23|548.93|551.65|549.35|551.67|549.37|551.16|548.86|25
1734024370000|2024-12-12 17:26:10|551.7|549.4|551.7|549.4|551.91|549.61|551.59|549.29|31
1734024380000|2024-12-12 17:26:20|551.71|549.41|551.5|549.2|551.76|549.46|551.49|549.19|29
1734024390000|2024-12-12 17:26:30|551.53|549.23|552.03|549.73|552.03|549.73|551.53|549.23|24
1734024410000|2024-12-12 17:26:50|552|549.7|551.84|549.54|552|549.7|551.84|549.54|28
1734024420000|2024-12-12 17:27:00|551.87|549.57|552.03|549.73|552.03|549.73|551.87|549.57|9
1734024430000|2024-12-12 17:27:10|552.06|549.76|552.26|549.96|552.36|550.06|552.06|549.76|4
1734024440000|2024-12-12 17:27:20|552.16|549.86|552.36|550.06|552.36|550.06|552.15|549.85|19
1734024510000|2024-12-12 17:28:30|552.52|550.22|552.68|550.38|552.68|550.38|552.52|550.22|2
1734024530000|2024-12-12 17:28:50|552.66|550.36|552.68|550.38|552.68|550.38|552.65|550.35|8
1734024590000|2024-12-12 17:29:50|552.69|550.39|553.02|550.72|553.02|550.72|552.69|550.39|6
1734024610000|2024-12-12 17:30:10|553.05|550.75|553.12|550.82|553.12|550.82|553.05|550.75|3
1734024620000|2024-12-12 17:30:20|553.16|550.86|553.21|550.91|553.21|550.91|553.16|550.86|2
1734024630000|2024-12-12 17:30:30|553.23|550.93|553.36|551.06|553.36|551.06|553.23|550.93|3
1734024650000|2024-12-12 17:30:50|553.33|551.03|553.35|551.05|553.36|551.06|553.33|551.03|5
1734024660000|2024-12-12 17:31:00|553.34|551.04|553.01|550.71|553.35|551.05|552.97|550.67|26
1734024670000|2024-12-12 17:31:10|552.97|550.67|553.08|550.78|553.15|550.85|552.86|550.56|27
1734024680000|2024-12-12 17:31:20|553.09|550.79|553.1|550.8|553.32|551.02|553.08|550.78|25
1734024690000|2024-12-12 17:31:30|553.11|550.81|553.16|550.86|553.19|550.89|553.01|550.71|27
1734024700000|2024-12-12 17:31:40|553.12|550.82|553.06|550.76|553.12|550.82|552.92|550.62|23
1734024710000|2024-12-12 17:31:50|553.03|550.73|553.06|550.76|553.08|550.78|552.96|550.66|16
1734024720000|2024-12-12 17:32:00|553.03|550.73|553.04|550.74|553.09|550.79|552.97|550.67|22
1734024730000|2024-12-12 17:32:10|553.03|550.73|553|550.7|553.03|550.73|552.97|550.67|6
1734024740000|2024-12-12 17:32:20|553.04|550.74|553.19|550.89|553.26|550.96|553.01|550.71|23
1734024750000|2024-12-12 17:32:30|553.23|550.93|553.23|550.93|553.32|551.02|553.15|550.85|25
1734024760000|2024-12-12 17:32:40|553.24|550.94|553.25|550.95|553.36|551.06|553.23|550.93|22
1734024770000|2024-12-12 17:32:50|553.27|550.97|553.31|551.01|553.32|551.02|553.19|550.89|17
1734024780000|2024-12-12 17:33:00|553.28|550.98|553.13|550.83|553.28|550.98|553.12|550.82|30
1734024790000|2024-12-12 17:33:10|553.14|550.84|553.06|550.76|553.14|550.84|552.94|550.64|26
1734024800000|2024-12-12 17:33:20|553.05|550.75|553|550.7|553.06|550.76|552.98|550.68|22
1734024810000|2024-12-12 17:33:30|552.98|550.68|553.15|550.85|553.15|550.85|552.94|550.64|16
1734024820000|2024-12-12 17:33:40|553.14|550.84|552.99|550.69|553.15|550.85|552.99|550.69|20
1734024830000|2024-12-12 17:33:50|552.94|550.64|553.29|550.99|553.3|551|552.94|550.64|21
1734024840000|2024-12-12 17:34:00|553.28|550.98|553.35|551.05|553.36|551.06|553.28|550.98|13
1734024850000|2024-12-12 17:34:10|553.36|551.06|553.36|551.06|553.36|551.06|553.3|551|8
1734024880000|2024-12-12 17:34:40|553.39|551.09|553.56|551.26|553.56|551.26|553.39|551.09|2
1734024910000|2024-12-12 17:35:10|553.51|551.21|553.54|551.24|553.56|551.26|553.51|551.21|11
1734024920000|2024-12-12 17:35:20|553.52|551.22|553.56|551.26|553.56|551.26|553.52|551.22|2
1734024930000|2024-12-12 17:35:30|553.57|551.27|553.58|551.28|553.58|551.28|553.57|551.27|2
1734024940000|2024-12-12 17:35:40|553.67|551.37|553.77|551.47|553.77|551.47|553.67|551.37|2
1734024950000|2024-12-12 17:35:50|553.72|551.42|553.59|551.29|553.73|551.43|553.56|551.26|9
1734024960000|2024-12-12 17:36:00|553.58|551.28|553.69|551.39|553.72|551.42|553.53|551.23|21
1734024970000|2024-12-12 17:36:10|553.67|551.37|553.65|551.35|553.72|551.42|553.6|551.3|23
1734024980000|2024-12-12 17:36:20|553.6|551.3|553.69|551.39|553.71|551.41|553.58|551.28|17
1734024990000|2024-12-12 17:36:30|553.68|551.38|553.51|551.21|553.68|551.38|553.51|551.21|10
1734025000000|2024-12-12 17:36:40|553.54|551.24|553.62|551.32|553.63|551.33|553.53|551.23|7
1734025010000|2024-12-12 17:36:50|553.6|551.3|553.7|551.4|553.72|551.42|553.55|551.25|19
1734025020000|2024-12-12 17:37:00|553.67|551.37|553.62|551.32|553.72|551.42|553.53|551.23|19
1734025030000|2024-12-12 17:37:10|553.63|551.33|553.68|551.38|553.75|551.45|553.63|551.33|23
1734025040000|2024-12-12 17:37:20|553.71|551.41|553.72|551.42|553.77|551.47|553.63|551.33|23
1734025050000|2024-12-12 17:37:30|553.71|551.41|553.51|551.21|553.72|551.42|553.51|551.21|16
1734025080000|2024-12-12 17:38:00|553.43|551.13|553.36|551.06|553.43|551.13|553.36|551.06|2
1734025100000|2024-12-12 17:38:20|553.4|551.1|553.71|551.41|553.72|551.42|553.4|551.1|29
1734025110000|2024-12-12 17:38:30|553.72|551.42|553.44|551.14|553.74|551.44|553.44|551.14|25
1734025120000|2024-12-12 17:38:40|553.43|551.13|553.58|551.28|553.58|551.28|553.43|551.13|21
1734025130000|2024-12-12 17:38:50|553.6|551.3|553.49|551.19|553.62|551.32|553.44|551.14|20
1734025140000|2024-12-12 17:39:00|553.5|551.2|553.61|551.31|553.69|551.39|553.45|551.15|20
1734025150000|2024-12-12 17:39:10|553.62|551.32|553.52|551.22|553.66|551.36|553.48|551.18|27
1734025160000|2024-12-12 17:39:20|553.5|551.2|553.55|551.25|553.73|551.43|553.49|551.19|22
1734025170000|2024-12-12 17:39:30|553.52|551.22|553.22|550.92|553.57|551.27|553.17|550.87|23
1734025180000|2024-12-12 17:39:40|553.2|550.9|553.23|550.93|553.26|550.96|553.2|550.9|23
1734025190000|2024-12-12 17:39:50|553.27|550.97|553.24|550.94|553.33|551.03|553.21|550.91|12
1734025200000|2024-12-12 17:40:00|553.22|550.92|553.06|550.76|553.22|550.92|552.93|550.63|11
1734025210000|2024-12-12 17:40:10|553.03|550.73|552.99|550.69|553.13|550.83|552.99|550.69|21
1734025220000|2024-12-12 17:40:20|553.05|550.75|553.13|550.83|553.13|550.83|553.02|550.72|19
1734025230000|2024-12-12 17:40:30|553.12|550.82|552.82|550.52|553.12|550.82|552.82|550.52|21
1734025240000|2024-12-12 17:40:40|552.91|550.61|552.93|550.63|552.98|550.68|552.88|550.58|18
1734025250000|2024-12-12 17:40:50|552.91|550.61|552.9|550.6|552.99|550.69|552.89|550.59|16
1734025260000|2024-12-12 17:41:00|552.91|550.61|552.9|550.6|552.91|550.61|552.8|550.5|14
1734025270000|2024-12-12 17:41:10|552.89|550.59|552.76|550.46|552.92|550.62|552.76|550.46|20
1734025280000|2024-12-12 17:41:20|552.78|550.48|553.05|550.75|553.05|550.75|552.77|550.47|12
1734025290000|2024-12-12 17:41:30|553.04|550.74|552.96|550.66|553.07|550.77|552.93|550.63|18
1734025300000|2024-12-12 17:41:40|552.95|550.65|552.98|550.68|552.98|550.68|552.79|550.49|17
1734025310000|2024-12-12 17:41:50|552.96|550.66|553.07|550.77|553.07|550.77|552.95|550.65|13
1734025320000|2024-12-12 17:42:00|553.08|550.78|552.83|550.53|553.14|550.84|552.77|550.47|18
1734025330000|2024-12-12 17:42:10|552.82|550.52|552.95|550.65|552.97|550.67|552.82|550.52|13
1734025340000|2024-12-12 17:42:20|552.97|550.67|552.83|550.53|553|550.7|552.76|550.46|14
1734025350000|2024-12-12 17:42:30|552.84|550.54|552.81|550.51|553.02|550.72|552.8|550.5|23
1734025360000|2024-12-12 17:42:40|552.82|550.52|552.83|550.53|552.85|550.55|552.79|550.49|17
1734025370000|2024-12-12 17:42:50|552.85|550.55|552.89|550.59|552.89|550.59|552.78|550.48|21
1734025380000|2024-12-12 17:43:00|552.91|550.61|553.11|550.81|553.11|550.81|552.88|550.58|18
1734025400000|2024-12-12 17:43:20|553.18|550.88|553.25|550.95|553.25|550.95|553.18|550.88|3
1734025410000|2024-12-12 17:43:30|553.21|550.91|553.22|550.92|553.22|550.92|553.21|550.91|2
1734025420000|2024-12-12 17:43:40|553.23|550.93|553.24|550.94|553.24|550.94|553.16|550.86|14
1734025430000|2024-12-12 17:43:50|553.25|550.95|553.25|550.95|553.25|550.95|553.25|550.95|1
1734025450000|2024-12-12 17:44:10|553.27|550.97|553.29|550.99|553.29|550.99|553.27|550.97|2
1734025460000|2024-12-12 17:44:20|553.34|551.04|553.76|551.46|553.76|551.46|553.34|551.04|4
1734025470000|2024-12-12 17:44:30|553.91|551.61|553.91|551.61|553.91|551.61|553.91|551.61|1
1734025490000|2024-12-12 17:44:50|553.92|551.62|554.03|551.73|554.03|551.73|553.92|551.62|2
1734025500000|2024-12-12 17:45:00|554.06|551.76|554.36|552.06|554.36|552.06|554.06|551.76|6
1734025510000|2024-12-12 17:45:10|554.33|552.03|554.29|551.99|554.33|552.03|554.27|551.97|5
1734025520000|2024-12-12 17:45:20|554.32|552.02|554.32|552.02|554.33|552.03|554.29|551.99|6
1734025530000|2024-12-12 17:45:30|554.3|552|554.13|551.83|554.3|552|554.13|551.83|18
1734025540000|2024-12-12 17:45:40|554.14|551.84|554.22|551.92|554.23|551.93|554.13|551.83|10
1734025550000|2024-12-12 17:45:50|554.2|551.9|554.13|551.83|554.2|551.9|554.11|551.81|16
1734025560000|2024-12-12 17:46:00|554.12|551.82|553.73|551.43|554.12|551.82|553.73|551.43|29
1734025570000|2024-12-12 17:46:10|553.72|551.42|553.7|551.4|553.9|551.6|553.7|551.4|17
1734025580000|2024-12-12 17:46:20|553.65|551.35|553.73|551.43|553.76|551.46|553.55|551.25|32
1734025590000|2024-12-12 17:46:30|553.76|551.46|554.04|551.74|554.04|551.74|553.76|551.46|15
1734025600000|2024-12-12 17:46:40|554.01|551.71|554|551.7|554.02|551.72|553.97|551.67|7
1734025610000|2024-12-12 17:46:50|553.98|551.68|553.95|551.65|553.98|551.68|553.95|551.65|5
1734025620000|2024-12-12 17:47:00|553.82|551.52|553.78|551.48|553.82|551.52|553.77|551.47|8
1734025630000|2024-12-12 17:47:10|553.8|551.5|553.58|551.28|553.8|551.5|553.46|551.16|23
1734025640000|2024-12-12 17:47:20|553.57|551.27|553.5|551.2|553.67|551.37|553.5|551.2|21
1734025650000|2024-12-12 17:47:30|553.52|551.22|553.38|551.08|553.52|551.22|553.36|551.06|22
1734025660000|2024-12-12 17:47:40|553.36|551.06|553.19|550.89|553.36|551.06|553.14|550.84|27
1734025670000|2024-12-12 17:47:50|553.2|550.9|553.31|551.01|553.31|551.01|553.12|550.82|28
1734025680000|2024-12-12 17:48:00|553.3|551|553.49|551.19|553.5|551.2|553.3|551|25
1734025690000|2024-12-12 17:48:10|553.5|551.2|553.44|551.14|553.5|551.2|553.41|551.11|21
1734025700000|2024-12-12 17:48:20|553.43|551.13|553.51|551.21|553.55|551.25|553.34|551.04|23
1734025710000|2024-12-12 17:48:30|553.52|551.22|553.43|551.13|553.52|551.22|553.4|551.1|13
1734025720000|2024-12-12 17:48:40|553.41|551.11|553.47|551.17|553.54|551.24|553.37|551.07|20
1734025730000|2024-12-12 17:48:50|553.5|551.2|553.48|551.18|553.53|551.23|553.42|551.12|24
1734025740000|2024-12-12 17:49:00|553.47|551.17|553.53|551.23|553.53|551.23|553.4|551.1|17
1734025750000|2024-12-12 17:49:10|553.52|551.22|553.6|551.3|553.6|551.3|553.52|551.22|15
1734025760000|2024-12-12 17:49:20|553.59|551.29|553.6|551.3|553.6|551.3|553.55|551.25|12
1734025770000|2024-12-12 17:49:30|553.58|551.28|553.6|551.3|553.6|551.3|553.58|551.28|3
1734025780000|2024-12-12 17:49:40|553.59|551.29|553.51|551.21|553.59|551.29|553.37|551.07|14
1734025790000|2024-12-12 17:49:50|553.5|551.2|553.6|551.3|553.6|551.3|553.48|551.18|19
1734025800000|2024-12-12 17:50:00|553.59|551.29|553.6|551.3|553.6|551.3|553.59|551.29|2
1734025810000|2024-12-12 17:50:10|553.58|551.28|553.17|550.87|553.58|551.28|553.12|550.82|26
1734025820000|2024-12-12 17:50:20|553.09|550.79|553.08|550.78|553.19|550.89|553.04|550.74|22
1734025830000|2024-12-12 17:50:30|553.06|550.76|553.32|551.02|553.36|551.06|553.03|550.73|22
1734025840000|2024-12-12 17:50:40|553.3|551|553.31|551.01|553.33|551.03|553.25|550.95|16
1734025850000|2024-12-12 17:50:50|553.28|550.98|553.41|551.11|553.42|551.12|553.28|550.98|21
1734025860000|2024-12-12 17:51:00|553.39|551.09|553.35|551.05|553.4|551.1|553.23|550.93|24
1734025870000|2024-12-12 17:51:10|553.32|551.02|553.47|551.17|553.47|551.17|553.28|550.98|21
1734025880000|2024-12-12 17:51:20|553.42|551.12|553.44|551.14|553.44|551.14|553.35|551.05|11
1734025890000|2024-12-12 17:51:30|553.45|551.15|553.47|551.17|553.47|551.17|553.45|551.15|2
1734025900000|2024-12-12 17:51:40|553.45|551.15|553.44|551.14|553.45|551.15|553.42|551.12|9
1734025910000|2024-12-12 17:51:50|553.39|551.09|553.47|551.17|553.47|551.17|553.35|551.05|10
1734025920000|2024-12-12 17:52:00|553.45|551.15|553.44|551.14|553.45|551.15|553.44|551.14|2
1734025930000|2024-12-12 17:52:10|553.45|551.15|553.47|551.17|553.47|551.17|553.45|551.15|3
1734025950000|2024-12-12 17:52:30|553.53|551.23|553.6|551.3|553.6|551.3|553.53|551.23|2
1734025990000|2024-12-12 17:53:10|553.58|551.28|553.6|551.3|553.6|551.3|553.58|551.28|3
1734026000000|2024-12-12 17:53:20|553.59|551.29|553.56|551.26|553.59|551.29|553.47|551.17|10
1734026010000|2024-12-12 17:53:30|553.57|551.27|553.6|551.3|553.6|551.3|553.57|551.27|4
1734026020000|2024-12-12 17:53:40|553.58|551.28|553.59|551.29|553.59|551.29|553.57|551.27|3
1734026030000|2024-12-12 17:53:50|553.6|551.3|553.6|551.3|553.6|551.3|553.55|551.25|11
1734026040000|2024-12-12 17:54:00|553.58|551.28|553.59|551.29|553.6|551.3|553.53|551.23|16
1734026050000|2024-12-12 17:54:10|553.6|551.3|553.29|550.99|553.6|551.3|553.28|550.98|18
1734026060000|2024-12-12 17:54:20|553.32|551.02|553.36|551.06|553.37|551.07|553.24|550.94|23
1734026070000|2024-12-12 17:54:30|553.38|551.08|553.51|551.21|553.53|551.23|553.36|551.06|22
1734026080000|2024-12-12 17:54:40|553.53|551.23|553.57|551.27|553.57|551.27|553.41|551.11|26
1734026090000|2024-12-12 17:54:50|553.55|551.25|553.6|551.3|553.6|551.3|553.55|551.25|7
1734026110000|2024-12-12 17:55:10|553.72|551.42|553.84|551.54|553.84|551.54|553.72|551.42|2
1734026130000|2024-12-12 17:55:30|553.7|551.4|553.76|551.46|553.76|551.46|553.7|551.4|7
1734026140000|2024-12-12 17:55:40|553.8|551.5|553.7|551.4|553.8|551.5|553.65|551.35|17
1734026150000|2024-12-12 17:55:50|553.67|551.37|553.64|551.34|553.71|551.41|553.63|551.33|13
1734026160000|2024-12-12 17:56:00|553.61|551.31|553.83|551.53|553.83|551.53|553.59|551.29|19
1734026170000|2024-12-12 17:56:10|553.84|551.54|553.84|551.54|553.84|551.54|553.76|551.46|9
1734026220000|2024-12-12 17:57:00|553.88|551.58|554.26|551.96|554.26|551.96|553.88|551.58|5
1734026240000|2024-12-12 17:57:20|554.39|552.09|554.58|552.28|554.58|552.28|554.39|552.09|3
1734026270000|2024-12-12 17:57:50|554.59|552.29|554.76|552.46|554.76|552.46|554.59|552.29|4
1734026290000|2024-12-12 17:58:10|554.74|552.44|554.76|552.46|554.76|552.46|554.73|552.43|3
1734026310000|2024-12-12 17:58:30|554.75|552.45|554.82|552.52|554.82|552.52|554.75|552.45|5
1734026320000|2024-12-12 17:58:40|554.74|552.44|554.84|552.54|554.84|552.54|554.74|552.44|16
1734026330000|2024-12-12 17:58:50|554.83|552.53|554.74|552.44|554.89|552.59|554.74|552.44|17
1734026340000|2024-12-12 17:59:00|554.78|552.48|554.81|552.51|554.82|552.52|554.72|552.42|18
1734026350000|2024-12-12 17:59:10|554.77|552.47|554.61|552.31|554.77|552.47|554.61|552.31|9
1734026360000|2024-12-12 17:59:20|554.69|552.39|554.61|552.31|554.69|552.39|554.61|552.31|3
1734026370000|2024-12-12 17:59:30|554.63|552.33|554.69|552.39|554.69|552.39|554.61|552.31|8
1734026380000|2024-12-12 17:59:40|554.68|552.38|554.7|552.4|554.75|552.45|554.67|552.37|20
1734026390000|2024-12-12 17:59:50|554.71|552.41|554.61|552.31|554.74|552.44|554.61|552.31|26
1734026400000|2024-12-12 18:00:00|554.62|552.32|554.77|552.47|554.78|552.48|554.61|552.31|15
1734026410000|2024-12-12 18:00:10|554.76|552.46|554.73|552.43|554.79|552.49|554.73|552.43|22
1734026420000|2024-12-12 18:00:20|554.71|552.41|554.64|552.34|554.71|552.41|554.61|552.31|15
1734026430000|2024-12-12 18:00:30|554.62|552.32|554.81|552.51|554.81|552.51|554.62|552.32|19
1734026440000|2024-12-12 18:00:40|554.82|552.52|554.63|552.33|554.82|552.52|554.63|552.33|19
1734026450000|2024-12-12 18:00:50|554.6|552.3|554.5|552.2|554.6|552.3|554.47|552.17|13
1734026460000|2024-12-12 18:01:00|554.51|552.21|554.36|552.06|554.54|552.24|554.33|552.03|19
1734026470000|2024-12-12 18:01:10|554.15|551.85|554|551.7|554.23|551.93|553.88|551.58|28
1734026480000|2024-12-12 18:01:20|553.92|551.62|554.35|552.05|554.39|552.09|553.89|551.59|31
1734026490000|2024-12-12 18:01:30|554.38|552.08|554.44|552.14|554.5|552.2|554.37|552.07|27
1734026500000|2024-12-12 18:01:40|554.48|552.18|554.2|551.9|554.48|552.18|554.2|551.9|22
1734026510000|2024-12-12 18:01:50|554.21|551.91|554.12|551.82|554.25|551.95|554.09|551.79|20
1734026520000|2024-12-12 18:02:00|554.14|551.84|553.96|551.66|554.14|551.84|553.96|551.66|21
1734026530000|2024-12-12 18:02:10|553.99|551.69|553.99|551.69|554.05|551.75|553.93|551.63|24
1734026540000|2024-12-12 18:02:20|554.01|551.71|554.16|551.86|554.16|551.86|553.99|551.69|21
1734026550000|2024-12-12 18:02:30|554.15|551.85|554.1|551.8|554.23|551.93|554.07|551.77|29
1734026560000|2024-12-12 18:02:40|554.11|551.81|554.09|551.79|554.14|551.84|554.07|551.77|15
1734026570000|2024-12-12 18:02:50|554.1|551.8|553.7|551.4|554.11|551.81|553.68|551.38|18
1734026580000|2024-12-12 18:03:00|553.71|551.41|553.34|551.04|553.71|551.41|553.32|551.02|30
1734026590000|2024-12-12 18:03:10|553.38|551.08|553.57|551.27|553.65|551.35|553.26|550.96|26
1734026600000|2024-12-12 18:03:20|553.59|551.29|553.43|551.13|553.59|551.29|553.41|551.11|26
1734026610000|2024-12-12 18:03:30|553.37|551.07|553.37|551.07|553.4|551.1|553.17|550.87|29
1734026620000|2024-12-12 18:03:40|553.34|551.04|553.63|551.33|553.63|551.33|553.34|551.04|23
1734026630000|2024-12-12 18:03:50|553.65|551.35|553.78|551.48|553.78|551.48|553.65|551.35|10
1734026690000|2024-12-12 18:04:50|553.95|551.65|554.24|551.94|554.24|551.94|553.95|551.65|11
1734026700000|2024-12-12 18:05:00|554.23|551.93|554.11|551.81|554.24|551.94|554.11|551.81|21
1734026710000|2024-12-12 18:05:10|554.17|551.87|554.17|551.87|554.17|551.87|554.04|551.74|16
1734026720000|2024-12-12 18:05:20|554.2|551.9|554.18|551.88|554.24|551.94|554.11|551.81|19
1734026730000|2024-12-12 18:05:30|554.15|551.85|554.27|551.97|554.27|551.97|554.15|551.85|6
1734026750000|2024-12-12 18:05:50|554.24|551.94|554.2|551.9|554.24|551.94|554.09|551.79|6
1734026760000|2024-12-12 18:06:00|554.21|551.91|554.27|551.97|554.27|551.97|554.21|551.91|6
1734026770000|2024-12-12 18:06:10|554.3|552|554.66|552.36|554.66|552.36|554.3|552|5
1734026810000|2024-12-12 18:06:50|554.61|552.31|554.66|552.36|554.66|552.36|554.61|552.31|4
1734026820000|2024-12-12 18:07:00|554.74|552.44|554.82|552.52|554.82|552.52|554.74|552.44|2
1734026860000|2024-12-12 18:07:40|554.9|552.6|554.98|552.68|554.98|552.68|554.9|552.6|2
1734026880000|2024-12-12 18:08:00|554.95|552.65|554.9|552.6|554.98|552.68|554.9|552.6|9
1734026890000|2024-12-12 18:08:10|554.87|552.57|554.98|552.68|554.98|552.68|554.84|552.54|9
1734026920000|2024-12-12 18:08:40|554.96|552.66|554.96|552.66|554.96|552.66|554.96|552.66|1
1734026930000|2024-12-12 18:08:50|554.95|552.65|554.93|552.63|554.96|552.66|554.89|552.59|8
1734026940000|2024-12-12 18:09:00|554.92|552.62|554.82|552.52|554.94|552.64|554.82|552.52|6
1734026950000|2024-12-12 18:09:10|554.81|552.51|554.6|552.3|554.82|552.52|554.52|552.22|18
1734026960000|2024-12-12 18:09:20|554.56|552.26|554.81|552.51|554.81|552.51|554.56|552.26|16
1734026970000|2024-12-12 18:09:30|554.79|552.49|554.94|552.64|554.94|552.64|554.79|552.49|15
1734026980000|2024-12-12 18:09:40|554.96|552.66|554.98|552.68|554.98|552.68|554.96|552.66|3
1734027000000|2024-12-12 18:10:00|555|552.7|555.11|552.81|555.11|552.81|555|552.7|3
1734027010000|2024-12-12 18:10:10|555.17|552.87|555.17|552.87|555.17|552.87|555.17|552.87|1
1734027020000|2024-12-12 18:10:20|555.18|552.88|555.36|553.06|555.36|553.06|555.18|552.88|4
1734027030000|2024-12-12 18:10:30|555.37|553.07|555.37|553.07|555.37|553.07|555.37|553.07|1
1734027040000|2024-12-12 18:10:40|555.39|553.09|555.61|553.31|555.61|553.31|555.39|553.09|9
1734027100000|2024-12-12 18:11:40|555.83|553.53|556.09|553.79|556.09|553.79|555.83|553.53|10
1734027120000|2024-12-12 18:12:00|556.04|553.74|555.93|553.63|556.04|553.74|555.92|553.62|8
1734027130000|2024-12-12 18:12:10|555.95|553.65|556.02|553.72|556.03|553.73|555.95|553.65|12
1734027150000|2024-12-12 18:12:30|555.99|553.69|555.66|553.36|555.99|553.69|555.66|553.36|12
1734027160000|2024-12-12 18:12:40|555.65|553.35|555.87|553.57|555.87|553.57|555.61|553.31|18
1734027170000|2024-12-12 18:12:50|555.86|553.56|555.76|553.46|555.9|553.6|555.76|553.46|10
1734027180000|2024-12-12 18:13:00|555.81|553.51|556|553.7|556.04|553.74|555.81|553.51|14
1734027190000|2024-12-12 18:13:10|555.96|553.66|555.87|553.57|555.96|553.66|555.83|553.53|14
1734027200000|2024-12-12 18:13:20|555.86|553.56|555.9|553.6|555.91|553.61|555.85|553.55|6
1734027210000|2024-12-12 18:13:30|555.96|553.66|556.09|553.79|556.09|553.79|555.96|553.66|9
1734027240000|2024-12-12 18:14:00|556.05|553.75|556.08|553.78|556.08|553.78|556.05|553.75|6
1734027250000|2024-12-12 18:14:10|556.09|553.79|556.1|553.8|556.1|553.8|556.09|553.79|2
1734027270000|2024-12-12 18:14:30|556.09|553.79|555.96|553.66|556.09|553.79|555.96|553.66|5
1734027280000|2024-12-12 18:14:40|555.98|553.68|555.88|553.58|555.98|553.68|555.86|553.56|8
1734027290000|2024-12-12 18:14:50|555.87|553.57|555.87|553.57|555.91|553.61|555.85|553.55|9
1734027300000|2024-12-12 18:15:00|555.86|553.56|555.85|553.55|555.86|553.56|555.85|553.55|2
1734027310000|2024-12-12 18:15:10|555.93|553.63|556.04|553.74|556.04|553.74|555.85|553.55|11
1734027320000|2024-12-12 18:15:20|556.07|553.77|555.94|553.64|556.1|553.8|555.94|553.64|6
1734027330000|2024-12-12 18:15:30|556|553.7|555.85|553.55|556.07|553.77|555.85|553.55|17
1734027340000|2024-12-12 18:15:40|555.93|553.63|555.98|553.68|555.98|553.68|555.87|553.57|9
1734027350000|2024-12-12 18:15:50|555.96|553.66|556.02|553.72|556.06|553.76|555.9|553.6|11
1734027360000|2024-12-12 18:16:00|556.01|553.71|555.85|553.55|556.01|553.71|555.85|553.55|17
1734027390000|2024-12-12 18:16:30|555.91|553.61|555.94|553.64|555.94|553.64|555.85|553.55|3
1734027400000|2024-12-12 18:16:40|555.96|553.66|555.98|553.68|555.99|553.69|555.9|553.6|21
1734027410000|2024-12-12 18:16:50|555.99|553.69|555.98|553.68|556.03|553.73|555.97|553.67|10
1734027420000|2024-12-12 18:17:00|556.03|553.73|556.1|553.8|556.1|553.8|555.98|553.68|11
1734027430000|2024-12-12 18:17:10|556.09|553.79|556.1|553.8|556.1|553.8|556.09|553.79|2
1734027440000|2024-12-12 18:17:20|556.09|553.79|556.09|553.79|556.09|553.79|556.09|553.79|1
1734027450000|2024-12-12 18:17:30|556.1|553.8|556.1|553.8|556.1|553.8|556.1|553.8|1
1734027480000|2024-12-12 18:18:00|556.15|553.85|556.21|553.91|556.21|553.91|556.15|553.85|2
1734027490000|2024-12-12 18:18:10|556.22|553.92|556.25|553.95|556.25|553.95|556.22|553.92|2
1734027520000|2024-12-12 18:18:40|556.23|553.93|555.99|553.69|556.23|553.93|555.96|553.66|11
1734027530000|2024-12-12 18:18:50|555.96|553.66|555.85|553.55|555.96|553.66|555.85|553.55|12
1734027540000|2024-12-12 18:19:00|555.57|553.27|555.45|553.15|555.57|553.27|555.45|553.15|8
1734027550000|2024-12-12 18:19:10|555.44|553.14|555.16|552.86|555.44|553.14|555.06|552.76|24
1734027560000|2024-12-12 18:19:20|555.18|552.88|555.44|553.14|555.46|553.16|555.18|552.88|27
1734027570000|2024-12-12 18:19:30|555.5|553.2|555.38|553.08|555.5|553.2|555.36|553.06|14
1734027580000|2024-12-12 18:19:40|555.46|553.16|555.43|553.13|555.46|553.16|555.27|552.97|12
1734027600000|2024-12-12 18:20:00|555.53|553.23|555.42|553.12|555.53|553.23|555.42|553.12|6
1734027610000|2024-12-12 18:20:10|555.48|553.18|555.44|553.14|555.53|553.23|555.43|553.13|4
1734027620000|2024-12-12 18:20:20|555.38|553.08|555.32|553.02|555.38|553.08|555.32|553.02|4
1734027630000|2024-12-12 18:20:30|555.29|552.99|555.43|553.13|555.46|553.16|555.26|552.96|19
1734027640000|2024-12-12 18:20:40|555.53|553.23|555.6|553.3|555.61|553.31|555.52|553.22|15
1734027650000|2024-12-12 18:20:50|555.57|553.27|555.63|553.33|555.65|553.35|555.57|553.27|11
1734027660000|2024-12-12 18:21:00|555.6|553.3|555.48|553.18|555.6|553.3|555.45|553.15|15
1734027670000|2024-12-12 18:21:10|555.52|553.22|555.63|553.33|555.64|553.34|555.47|553.17|21
1734027680000|2024-12-12 18:21:20|555.62|553.32|555.47|553.17|555.63|553.33|555.45|553.15|13
1734027690000|2024-12-12 18:21:30|555.44|553.14|555.43|553.13|555.5|553.2|555.43|553.13|17
1734027700000|2024-12-12 18:21:40|555.46|553.16|555.59|553.29|555.63|553.33|555.43|553.13|15
1734027710000|2024-12-12 18:21:50|555.58|553.28|555.44|553.14|555.58|553.28|555.42|553.12|16
1734027720000|2024-12-12 18:22:00|555.45|553.15|555.57|553.27|555.6|553.3|555.44|553.14|17
1734027730000|2024-12-12 18:22:10|555.54|553.24|555.63|553.33|555.63|553.33|555.39|553.09|18
1734027740000|2024-12-12 18:22:20|555.61|553.31|555.6|553.3|555.65|553.35|555.54|553.24|13
1734027750000|2024-12-12 18:22:30|555.63|553.33|555.48|553.18|555.63|553.33|555.48|553.18|13
1734027760000|2024-12-12 18:22:40|555.52|553.22|555.26|552.96|555.52|553.22|555.26|552.96|17
1734027770000|2024-12-12 18:22:50|555.25|552.95|555.24|552.94|555.25|552.95|555.05|552.75|19
1734027780000|2024-12-12 18:23:00|555.3|553|555.53|553.23|555.62|553.32|555.24|552.94|24
1734027790000|2024-12-12 18:23:10|555.55|553.25|555.58|553.28|555.6|553.3|555.54|553.24|16
1734027800000|2024-12-12 18:23:20|555.6|553.3|555.63|553.33|555.63|553.33|555.58|553.28|7
1734027820000|2024-12-12 18:23:40|555.62|553.32|555.63|553.33|555.63|553.33|555.58|553.28|4
1734027850000|2024-12-12 18:24:10|555.56|553.26|555.52|553.22|555.56|553.26|555.51|553.21|4
1734027860000|2024-12-12 18:24:20|555.56|553.26|555.63|553.33|555.63|553.33|555.56|553.26|3
1734027920000|2024-12-12 18:25:20|555.6|553.3|555.63|553.33|555.63|553.33|555.59|553.29|3
1734027930000|2024-12-12 18:25:30|555.66|553.36|555.69|553.39|555.69|553.39|555.66|553.36|2
1734027950000|2024-12-12 18:25:50|555.68|553.38|555.66|553.36|555.68|553.38|555.39|553.09|9
1734027960000|2024-12-12 18:26:00|555.65|553.35|555.69|553.39|555.69|553.39|555.65|553.35|11
1734027980000|2024-12-12 18:26:20|555.72|553.42|555.78|553.48|555.78|553.48|555.72|553.42|2
1734027990000|2024-12-12 18:26:30|555.83|553.53|555.83|553.53|555.83|553.53|555.83|553.53|1
1734028030000|2024-12-12 18:27:10|555.85|553.55|555.87|553.57|555.87|553.57|555.85|553.55|2
1734028040000|2024-12-12 18:27:20|556.04|553.74|556.22|553.92|556.22|553.92|556.04|553.74|2
1734028080000|2024-12-12 18:28:00|556.19|553.89|556.18|553.88|556.19|553.89|556.15|553.85|4
1734028090000|2024-12-12 18:28:10|556.16|553.86|556.22|553.92|556.22|553.92|556.15|553.85|9
1734028140000|2024-12-12 18:29:00|556.33|554.03|556.44|554.14|556.44|554.14|556.33|554.03|2
1734028160000|2024-12-12 18:29:20|556.42|554.12|555.9|553.6|556.42|554.12|555.9|553.6|13
1734028170000|2024-12-12 18:29:30|555.95|553.65|555.37|553.07|555.95|553.65|555.32|553.02|20
1734028180000|2024-12-12 18:29:40|555.33|553.03|555.97|553.67|555.99|553.69|555.33|553.03|23
1734028190000|2024-12-12 18:29:50|556|553.7|555.97|553.67|556.05|553.75|555.94|553.64|19
1734028200000|2024-12-12 18:30:00|555.99|553.69|556.06|553.76|556.21|553.91|555.99|553.69|22
1734028210000|2024-12-12 18:30:10|555.96|553.66|556.13|553.83|556.13|553.83|555.76|553.46|28
1734028220000|2024-12-12 18:30:20|556.11|553.81|555.98|553.68|556.16|553.86|555.91|553.61|21
1734028230000|2024-12-12 18:30:30|555.99|553.69|556|553.7|556.11|553.81|555.98|553.68|9
1734028240000|2024-12-12 18:30:40|555.99|553.69|555.86|553.56|555.99|553.69|555.56|553.26|22
1734028250000|2024-12-12 18:30:50|555.89|553.59|555.65|553.35|555.9|553.6|555.63|553.33|17
1734028260000|2024-12-12 18:31:00|555.7|553.4|555.68|553.38|555.87|553.57|555.68|553.38|14
1734028270000|2024-12-12 18:31:10|555.66|553.36|555.95|553.65|555.95|553.65|555.52|553.22|24
1734028280000|2024-12-12 18:31:20|555.96|553.66|556.04|553.74|556.13|553.83|555.96|553.66|16
1734028290000|2024-12-12 18:31:30|556|553.7|555.59|553.29|556|553.7|555.56|553.26|23
1734028300000|2024-12-12 18:31:40|555.64|553.34|555.54|553.24|555.64|553.34|555.53|553.23|16
1734028310000|2024-12-12 18:31:50|555.53|553.23|555.43|553.13|555.61|553.31|555.43|553.13|26
1734028320000|2024-12-12 18:32:00|555.41|553.11|555.64|553.34|555.66|553.36|555.41|553.11|16
1734028330000|2024-12-12 18:32:10|555.62|553.32|555.33|553.03|555.66|553.36|555.23|552.93|22
1734028340000|2024-12-12 18:32:20|555.36|553.06|555.31|553.01|555.4|553.1|555.31|553.01|21
1734028350000|2024-12-12 18:32:30|555.23|552.93|555.31|553.01|555.31|553.01|555.13|552.83|18
1734028360000|2024-12-12 18:32:40|555.26|552.96|555.29|552.99|555.33|553.03|555.19|552.89|16
1734028370000|2024-12-12 18:32:50|555.28|552.98|555.14|552.84|555.28|552.98|555.02|552.72|29
1734028380000|2024-12-12 18:33:00|555.16|552.86|555.18|552.88|555.33|553.03|555.15|552.85|26
1734028390000|2024-12-12 18:33:10|555.16|552.86|555.06|552.76|555.16|552.86|554.93|552.63|21
1734028400000|2024-12-12 18:33:20|555.11|552.81|554.93|552.63|555.11|552.81|554.92|552.62|13
1734028410000|2024-12-12 18:33:30|555.01|552.71|555.01|552.71|555.06|552.76|554.97|552.67|18
1734028420000|2024-12-12 18:33:40|554.99|552.69|554.95|552.65|554.99|552.69|554.82|552.52|24
1734028430000|2024-12-12 18:33:50|554.96|552.66|554.9|552.6|554.96|552.66|554.84|552.54|19
1734028440000|2024-12-12 18:34:00|554.94|552.64|554.98|552.68|555|552.7|554.81|552.51|23
1734028450000|2024-12-12 18:34:10|554.99|552.69|554.97|552.67|555.03|552.73|554.94|552.64|18
1734028460000|2024-12-12 18:34:20|555.04|552.74|555.18|552.88|555.2|552.9|554.97|552.67|22
1734028470000|2024-12-12 18:34:30|555.22|552.92|555.27|552.97|555.34|553.04|555.18|552.88|16
1734028480000|2024-12-12 18:34:40|555.31|553.01|555.46|553.16|555.51|553.21|555.27|552.97|17
1734028490000|2024-12-12 18:34:50|555.52|553.22|555.57|553.27|555.65|553.35|555.46|553.16|11
1734028500000|2024-12-12 18:35:00|555.52|553.22|555.29|552.99|555.52|553.22|555.24|552.94|18
1734028510000|2024-12-12 18:35:10|555.27|552.97|554.77|552.47|555.27|552.97|554.75|552.45|13
1734028520000|2024-12-12 18:35:20|554.82|552.52|554.56|552.26|554.82|552.52|554.53|552.23|23
1734028530000|2024-12-12 18:35:30|554.54|552.24|553.57|551.27|554.54|552.24|553.57|551.27|31
1734028540000|2024-12-12 18:35:40|553.64|551.34|553.38|551.08|553.64|551.34|553.21|550.91|32
1734028550000|2024-12-12 18:35:50|553.39|551.09|554.03|551.73|554.03|551.73|553.39|551.09|28
1734028560000|2024-12-12 18:36:00|553.89|551.59|553.78|551.48|553.96|551.66|553.59|551.29|27
1734028570000|2024-12-12 18:36:10|553.88|551.58|553.5|551.2|553.89|551.59|553.5|551.2|28
1734028580000|2024-12-12 18:36:20|553.59|551.29|553.39|551.09|553.59|551.29|553.24|550.94|25
1734028590000|2024-12-12 18:36:30|553.38|551.08|553.48|551.18|553.51|551.21|553.16|550.86|22
1734028600000|2024-12-12 18:36:40|553.53|551.23|553.78|551.48|553.83|551.53|553.44|551.14|29
1734028610000|2024-12-12 18:36:50|553.76|551.46|553.57|551.27|553.76|551.46|553.42|551.12|26
1734028620000|2024-12-12 18:37:00|553.63|551.33|553.12|550.82|553.63|551.33|553.12|550.82|29
1734028630000|2024-12-12 18:37:10|553.21|550.91|553.12|550.82|553.22|550.92|552.69|550.39|34
1734028640000|2024-12-12 18:37:20|553.16|550.86|553.54|551.24|553.54|551.24|553.16|550.86|30
1734028650000|2024-12-12 18:37:30|553.55|551.25|553.36|551.06|553.55|551.25|553.17|550.87|25
1734028660000|2024-12-12 18:37:40|553.39|551.09|553.33|551.03|553.39|551.09|553.22|550.92|28
1734028670000|2024-12-12 18:37:50|553.44|551.14|553.28|550.98|553.58|551.28|553.22|550.92|29
1734028680000|2024-12-12 18:38:00|553.29|550.99|553.01|550.71|553.36|551.06|552.96|550.66|29
1734028690000|2024-12-12 18:38:10|553.02|550.72|552.66|550.36|553.02|550.72|552.66|550.36|30
1734028700000|2024-12-12 18:38:20|552.68|550.38|552.68|550.38|552.85|550.55|552.55|550.25|30
1734028710000|2024-12-12 18:38:30|552.77|550.47|552.72|550.42|552.82|550.52|552.65|550.35|27
1734028720000|2024-12-12 18:38:40|552.71|550.41|552.49|550.19|552.71|550.41|552.42|550.12|26
1734028730000|2024-12-12 18:38:50|552.57|550.27|552.89|550.59|552.89|550.59|552.51|550.21|15
1734028740000|2024-12-12 18:39:00|552.86|550.56|552.35|550.05|552.92|550.62|552.25|549.95|31
1734028750000|2024-12-12 18:39:10|552.37|550.07|552.04|549.74|552.37|550.07|551.97|549.67|31
1734028760000|2024-12-12 18:39:20|552.09|549.79|552.11|549.81|552.14|549.84|552.03|549.73|27
1734028770000|2024-12-12 18:39:30|552.05|549.75|552.28|549.98|552.28|549.98|551.94|549.64|27
1734028780000|2024-12-12 18:39:40|552.3|550|552.44|550.14|552.46|550.16|552.26|549.96|16
1734028790000|2024-12-12 18:39:50|552.45|550.15|552.46|550.16|552.46|550.16|552.45|550.15|2
1734028800000|2024-12-12 18:40:00|552.43|550.13|552.44|550.14|552.44|550.14|552.09|549.79|32
1734028810000|2024-12-12 18:40:10|552.46|550.16|552.62|550.32|552.62|550.32|552.46|550.16|4
1734028820000|2024-12-12 18:40:20|552.65|550.35|552.9|550.6|552.9|550.6|552.65|550.35|5
1734028830000|2024-12-12 18:40:30|553.03|550.73|553.16|550.86|553.16|550.86|553.03|550.73|2
1734028860000|2024-12-12 18:41:00|553.14|550.84|553.1|550.8|553.14|550.84|553.03|550.73|15
1734028870000|2024-12-12 18:41:10|553.09|550.79|553.12|550.82|553.13|550.83|553.08|550.78|21
1734028880000|2024-12-12 18:41:20|553.14|550.84|553.16|550.86|553.16|550.86|553.04|550.74|7
1734028890000|2024-12-12 18:41:30|553.13|550.83|553|550.7|553.13|550.83|552.96|550.66|14
1734028900000|2024-12-12 18:41:40|553.01|550.71|553.16|550.86|553.16|550.86|552.98|550.68|8
1734028910000|2024-12-12 18:41:50|553.09|550.79|553.08|550.78|553.12|550.82|553|550.7|15
1734028920000|2024-12-12 18:42:00|553.04|550.74|553.16|550.86|553.16|550.86|553.01|550.71|14
1734028930000|2024-12-12 18:42:10|553.27|550.97|553.39|551.09|553.39|551.09|553.27|550.97|2
1734028950000|2024-12-12 18:42:30|553.4|551.1|553.42|551.12|553.42|551.12|553.4|551.1|2
1734028960000|2024-12-12 18:42:40|553.43|551.13|553.49|551.19|553.49|551.19|553.43|551.13|2
1734028970000|2024-12-12 18:42:50|553.54|551.24|553.6|551.3|553.6|551.3|553.54|551.24|2
1734029020000|2024-12-12 18:43:40|553.58|551.28|553.52|551.22|553.58|551.28|553.45|551.15|9
1734029030000|2024-12-12 18:43:50|553.53|551.23|553.6|551.3|553.6|551.3|553.52|551.22|16
1734029050000|2024-12-12 18:44:10|553.56|551.26|553.48|551.18|553.56|551.26|553.45|551.15|22
1734029060000|2024-12-12 18:44:20|553.5|551.2|553.6|551.3|553.6|551.3|553.49|551.19|13
1734029130000|2024-12-12 18:45:30|553.48|551.18|553.56|551.26|553.56|551.26|553.48|551.18|4
1734029140000|2024-12-12 18:45:40|553.57|551.27|553.56|551.26|553.58|551.28|553.49|551.19|15
1734029150000|2024-12-12 18:45:50|553.58|551.28|553.16|550.86|553.59|551.29|553.16|550.86|21
1734029160000|2024-12-12 18:46:00|553.13|550.83|552.68|550.38|553.19|550.89|552.68|550.38|28
1734029170000|2024-12-12 18:46:10|552.75|550.45|553.02|550.72|553.06|550.76|552.75|550.45|33
1734029180000|2024-12-12 18:46:20|553|550.7|552.82|550.52|553|550.7|552.79|550.49|25
1734029190000|2024-12-12 18:46:30|552.83|550.53|552.86|550.56|553.06|550.76|552.82|550.52|24
1734029200000|2024-12-12 18:46:40|552.89|550.59|552.87|550.57|552.89|550.59|552.51|550.21|28
1734029210000|2024-12-12 18:46:50|552.79|550.49|552.88|550.58|552.95|550.65|552.79|550.49|28
1734029220000|2024-12-12 18:47:00|552.89|550.59|553.12|550.82|553.12|550.82|552.8|550.5|23
1734029230000|2024-12-12 18:47:10|553.14|550.84|553.07|550.77|553.19|550.89|552.97|550.67|21
1734029240000|2024-12-12 18:47:20|553.09|550.79|553.1|550.8|553.18|550.88|553|550.7|19
1734029250000|2024-12-12 18:47:30|553.14|550.84|553.55|551.25|553.58|551.28|553.14|550.84|12
1734029260000|2024-12-12 18:47:40|553.56|551.26|553.58|551.28|553.6|551.3|553.56|551.26|13
1734029270000|2024-12-12 18:47:50|553.59|551.29|553.45|551.15|553.6|551.3|553.4|551.1|10
1734029280000|2024-12-12 18:48:00|553.42|551.12|552.78|550.48|553.46|551.16|552.74|550.44|24
1734029290000|2024-12-12 18:48:10|552.84|550.54|553.19|550.89|553.22|550.92|552.8|550.5|25
1734029300000|2024-12-12 18:48:20|553.21|550.91|553.44|551.14|553.44|551.14|553.21|550.91|21
1734029310000|2024-12-12 18:48:30|553.45|551.15|553.6|551.3|553.6|551.3|553.36|551.06|16
1734029330000|2024-12-12 18:48:50|553.58|551.28|553.45|551.15|553.58|551.28|553.39|551.09|13
1734029340000|2024-12-12 18:49:00|553.46|551.16|553.54|551.24|553.57|551.27|553.39|551.09|21
1734029350000|2024-12-12 18:49:10|553.56|551.26|553.6|551.3|553.6|551.3|553.54|551.24|9
1734029430000|2024-12-12 18:50:30|553.58|551.28|553.6|551.3|553.6|551.3|553.52|551.22|7
1734029440000|2024-12-12 18:50:40|553.61|551.31|553.68|551.38|553.68|551.38|553.61|551.31|2
1734029460000|2024-12-12 18:51:00|553.69|551.39|553.7|551.4|553.7|551.4|553.69|551.39|2
1734029470000|2024-12-12 18:51:10|553.73|551.43|553.76|551.46|553.76|551.46|553.73|551.43|2
1734029510000|2024-12-12 18:51:50|553.72|551.42|553.66|551.36|553.72|551.42|553.61|551.31|9
1734029520000|2024-12-12 18:52:00|553.61|551.31|553.71|551.41|553.75|551.45|553.6|551.3|11
1734029530000|2024-12-12 18:52:10|553.73|551.43|553.76|551.46|553.76|551.46|553.73|551.43|4
1734029550000|2024-12-12 18:52:30|553.73|551.43|553.76|551.46|553.76|551.46|553.66|551.36|9
1734029570000|2024-12-12 18:52:50|553.73|551.43|553.76|551.46|553.76|551.46|553.6|551.3|17
1734029580000|2024-12-12 18:53:00|553.74|551.44|553.65|551.35|553.74|551.44|553.6|551.3|8
1734029590000|2024-12-12 18:53:10|553.68|551.38|553.6|551.3|553.76|551.46|553.6|551.3|15
1734029600000|2024-12-12 18:53:20|553.67|551.37|553.67|551.37|553.73|551.43|553.62|551.32|20
1734029610000|2024-12-12 18:53:30|553.71|551.41|553.75|551.45|553.78|551.48|553.68|551.38|13
1734029620000|2024-12-12 18:53:40|553.68|551.38|553.8|551.5|553.82|551.52|553.68|551.38|12
1734029630000|2024-12-12 18:53:50|553.81|551.51|553.82|551.52|553.82|551.52|553.81|551.51|2
1734029640000|2024-12-12 18:54:00|553.83|551.53|553.81|551.51|553.83|551.53|553.69|551.39|18
1734029650000|2024-12-12 18:54:10|553.82|551.52|553.83|551.53|553.83|551.53|553.82|551.52|2
1734029660000|2024-12-12 18:54:20|553.8|551.5|553.83|551.53|553.83|551.53|553.78|551.48|8
1734029680000|2024-12-12 18:54:40|553.99|551.69|553.99|551.69|553.99|551.69|553.99|551.69|1
1734029720000|2024-12-12 18:55:20|553.96|551.66|553.99|551.69|553.99|551.69|553.93|551.63|4
1734029760000|2024-12-12 18:56:00|553.94|551.64|553.87|551.57|553.94|551.64|553.87|551.57|3
1734029770000|2024-12-12 18:56:10|553.88|551.58|553.88|551.58|553.97|551.67|553.82|551.52|14
1734029780000|2024-12-12 18:56:20|553.83|551.53|553.7|551.4|553.84|551.54|553.65|551.35|14
1734029790000|2024-12-12 18:56:30|553.71|551.41|553.6|551.3|553.74|551.44|553.6|551.3|14
1734029800000|2024-12-12 18:56:40|553.69|551.39|553.67|551.37|553.76|551.46|553.61|551.31|13
1734029810000|2024-12-12 18:56:50|553.64|551.34|553.73|551.43|553.85|551.55|553.64|551.34|22
1734029820000|2024-12-12 18:57:00|553.72|551.42|553.88|551.58|553.88|551.58|553.7|551.4|18
1734029830000|2024-12-12 18:57:10|553.89|551.59|553.94|551.64|553.99|551.69|553.89|551.59|13
1734029840000|2024-12-12 18:57:20|553.96|551.66|553.83|551.53|553.97|551.67|553.83|551.53|18
1734029850000|2024-12-12 18:57:30|553.89|551.59|553.86|551.56|553.9|551.6|553.84|551.54|21
1734029860000|2024-12-12 18:57:40|553.84|551.54|553.87|551.57|553.91|551.61|553.84|551.54|13
1734029870000|2024-12-12 18:57:50|553.88|551.58|553.96|551.66|553.97|551.67|553.88|551.58|15
1734029880000|2024-12-12 18:58:00|553.97|551.67|553.82|551.52|553.97|551.67|553.8|551.5|14
1734029890000|2024-12-12 18:58:10|553.86|551.56|553.87|551.57|553.95|551.65|553.82|551.52|16
1734029900000|2024-12-12 18:58:20|553.88|551.58|553.81|551.51|553.92|551.62|553.81|551.51|8
1734029910000|2024-12-12 18:58:30|553.8|551.5|553.63|551.33|553.8|551.5|553.63|551.33|10
1734029920000|2024-12-12 18:58:40|553.66|551.36|553.6|551.3|553.67|551.37|553.6|551.3|9
1734029930000|2024-12-12 18:58:50|553.69|551.39|553.74|551.44|553.74|551.44|553.65|551.35|13
1734029940000|2024-12-12 18:59:00|553.73|551.43|553.67|551.37|553.75|551.45|553.64|551.34|11
1734029950000|2024-12-12 18:59:10|553.66|551.36|553.6|551.3|553.66|551.36|553.6|551.3|3
1734029990000|2024-12-12 18:59:50|553.66|551.36|553.62|551.32|553.73|551.43|553.6|551.3|23
1734030000000|2024-12-12 19:00:00|553.6|551.3|553.83|551.53|553.94|551.64|553.6|551.3|24
1734030010000|2024-12-12 19:00:10|553.86|551.56|553.66|551.36|553.95|551.65|553.63|551.33|23
1734030020000|2024-12-12 19:00:20|553.7|551.4|553.62|551.32|553.7|551.4|553.6|551.3|9
1734030030000|2024-12-12 19:00:30|553.6|551.3|553.6|551.3|553.65|551.35|553.6|551.3|6
1734030070000|2024-12-12 19:01:10|553.66|551.36|553.79|551.49|553.79|551.49|553.66|551.36|21
1734030080000|2024-12-12 19:01:20|553.84|551.54|553.64|551.34|553.88|551.58|553.64|551.34|20
1734030090000|2024-12-12 19:01:30|553.65|551.35|553.64|551.34|553.65|551.35|553.64|551.34|2
1734030100000|2024-12-12 19:01:40|553.62|551.32|553.67|551.37|553.67|551.37|553.6|551.3|3
1734030110000|2024-12-12 19:01:50|553.64|551.34|553.65|551.35|553.74|551.44|553.64|551.34|19
1734030120000|2024-12-12 19:02:00|553.62|551.32|553.72|551.42|553.75|551.45|553.6|551.3|15
1734030130000|2024-12-12 19:02:10|553.73|551.43|553.73|551.43|553.77|551.47|553.62|551.32|17
1734030140000|2024-12-12 19:02:20|553.78|551.48|553.69|551.39|553.86|551.56|553.65|551.35|16
1734030150000|2024-12-12 19:02:30|553.68|551.38|553.71|551.41|553.71|551.41|553.63|551.33|19
1734030160000|2024-12-12 19:02:40|553.72|551.42|553.86|551.56|553.88|551.58|553.72|551.42|15
1734030170000|2024-12-12 19:02:50|553.87|551.57|554|551.7|554|551.7|553.87|551.57|5
1734030180000|2024-12-12 19:03:00|554.07|551.77|554.14|551.84|554.14|551.84|554.07|551.77|2
1734030190000|2024-12-12 19:03:10|554.16|551.86|554.52|552.22|554.52|552.22|554.16|551.86|10
1734030250000|2024-12-12 19:04:10|554.55|552.25|554.76|552.46|554.76|552.46|554.55|552.25|4
1734030260000|2024-12-12 19:04:20|554.75|552.45|554.67|552.37|554.75|552.45|554.67|552.37|3
1734030270000|2024-12-12 19:04:30|554.55|552.25|554.29|551.99|554.55|552.25|554.27|551.97|16
1734030280000|2024-12-12 19:04:40|554.32|552.02|554.31|552.01|554.32|552.02|554.24|551.94|19
1734030290000|2024-12-12 19:04:50|554.32|552.02|554.32|552.02|554.4|552.1|554.31|552.01|15
1734030300000|2024-12-12 19:05:00|554.27|551.97|554.21|551.91|554.34|552.04|554.21|551.91|14
1734030310000|2024-12-12 19:05:10|554.17|551.87|554.19|551.89|554.23|551.93|553.89|551.59|26
1734030320000|2024-12-12 19:05:20|554.14|551.84|554.29|551.99|554.29|551.99|554.14|551.84|10
1734030370000|2024-12-12 19:06:10|554.27|551.97|554.29|551.99|554.29|551.99|554.25|551.95|11
1734030390000|2024-12-12 19:06:30|554.3|552|554.52|552.22|554.75|552.45|554.3|552|10
1734030400000|2024-12-12 19:06:40|554.53|552.23|554.76|552.46|554.76|552.46|554.53|552.23|12
1734030410000|2024-12-12 19:06:50|554.77|552.47|554.99|552.69|554.99|552.69|554.77|552.47|4
1734030430000|2024-12-12 19:07:10|554.96|552.66|554.95|552.65|554.96|552.66|554.94|552.64|4
1734030440000|2024-12-12 19:07:20|554.94|552.64|554.86|552.56|554.94|552.64|554.72|552.42|14
1734030450000|2024-12-12 19:07:30|554.92|552.62|554.9|552.6|554.92|552.62|554.9|552.6|7
1734030460000|2024-12-12 19:07:40|554.88|552.58|554.97|552.67|554.97|552.67|554.72|552.42|12
1734030470000|2024-12-12 19:07:50|554.96|552.66|554.89|552.59|554.96|552.66|554.87|552.57|8
1734030480000|2024-12-12 19:08:00|554.87|552.57|554.82|552.52|554.87|552.57|554.75|552.45|6
1734030490000|2024-12-12 19:08:10|554.83|552.53|554.78|552.48|554.83|552.53|554.72|552.42|12
1734030500000|2024-12-12 19:08:20|554.77|552.47|554.96|552.66|554.96|552.66|554.77|552.47|15
1734030510000|2024-12-12 19:08:30|554.97|552.67|554.81|552.51|554.97|552.67|554.71|552.41|15
1734030520000|2024-12-12 19:08:40|554.82|552.52|554.74|552.44|554.82|552.52|554.63|552.33|10
1734030530000|2024-12-12 19:08:50|554.73|552.43|554.93|552.63|554.98|552.68|554.72|552.42|13
1734030540000|2024-12-12 19:09:00|554.96|552.66|554.82|552.52|554.96|552.66|554.82|552.52|7
1734030550000|2024-12-12 19:09:10|554.87|552.57|554.96|552.66|554.98|552.68|554.87|552.57|13
1734030560000|2024-12-12 19:09:20|554.97|552.67|554.99|552.69|554.99|552.69|554.97|552.67|5
1734030570000|2024-12-12 19:09:30|555|552.7|555.22|552.92|555.22|552.92|555|552.7|3
1734030580000|2024-12-12 19:09:40|555.23|552.93|555.29|552.99|555.29|552.99|555.23|552.93|4
1734030590000|2024-12-12 19:09:50|555.31|553.01|555.36|553.06|555.36|553.06|555.31|553.01|4
1734030600000|2024-12-12 19:10:00|555.38|553.08|555.66|553.36|555.66|553.36|555.38|553.08|7
1734030610000|2024-12-12 19:10:10|555.85|553.55|556.05|553.75|556.05|553.75|555.85|553.55|5
1734030620000|2024-12-12 19:10:20|555.91|553.61|555.91|553.61|556.01|553.71|555.78|553.48|16
1734030630000|2024-12-12 19:10:30|555.89|553.59|555.73|553.43|555.92|553.62|555.62|553.32|21
1734030640000|2024-12-12 19:10:40|555.7|553.4|555.68|553.38|555.73|553.43|555.63|553.33|15
1734030650000|2024-12-12 19:10:50|555.72|553.42|555.76|553.46|555.84|553.54|555.71|553.41|11
1734030660000|2024-12-12 19:11:00|555.8|553.5|555.62|553.32|555.81|553.51|555.56|553.26|19
1734030670000|2024-12-12 19:11:10|555.67|553.37|555.91|553.61|555.93|553.63|555.67|553.37|28
1734030680000|2024-12-12 19:11:20|555.9|553.6|555.88|553.58|555.99|553.69|555.87|553.57|12
1734030690000|2024-12-12 19:11:30|555.91|553.61|555.78|553.48|555.91|553.61|555.78|553.48|6
1734030700000|2024-12-12 19:11:40|555.87|553.57|555.68|553.38|555.91|553.61|555.67|553.37|17
1734030710000|2024-12-12 19:11:50|555.65|553.35|555.49|553.19|555.65|553.35|555.48|553.18|7
1734030720000|2024-12-12 19:12:00|555.58|553.28|555.79|553.49|555.79|553.49|555.56|553.26|19
1734030730000|2024-12-12 19:12:10|555.76|553.46|555.63|553.33|555.93|553.63|555.63|553.33|24
1734030740000|2024-12-12 19:12:20|555.61|553.31|555.42|553.12|555.68|553.38|555.42|553.12|12
1734030750000|2024-12-12 19:12:30|555.4|553.1|555.37|553.07|555.44|553.14|555.34|553.04|16
1734030760000|2024-12-12 19:12:40|555.42|553.12|555.42|553.12|555.44|553.14|555.37|553.07|10
1734030770000|2024-12-12 19:12:50|555.39|553.09|554.93|552.63|555.39|553.09|554.93|552.63|8
1734030830000|2024-12-12 19:13:50|554.7|552.4|554.47|552.17|554.7|552.4|554.47|552.17|2
1734030850000|2024-12-12 19:14:10|554.55|552.25|554.62|552.32|554.71|552.41|554.53|552.23|16
1734030860000|2024-12-12 19:14:20|554.7|552.4|554.55|552.25|554.7|552.4|554.49|552.19|14
1734030870000|2024-12-12 19:14:30|554.54|552.24|554.47|552.17|554.65|552.35|554.47|552.17|15
1734030880000|2024-12-12 19:14:40|554.42|552.12|554.39|552.09|554.44|552.14|554.35|552.05|13
1734030890000|2024-12-12 19:14:50|554.34|552.04|553.98|551.68|554.34|552.04|553.95|551.65|33
1734030900000|2024-12-12 19:15:00|554.01|551.71|554.24|551.94|554.26|551.96|553.97|551.67|23
1734030910000|2024-12-12 19:15:10|554.23|551.93|554.35|552.05|554.35|552.05|554.16|551.86|26
1734030920000|2024-12-12 19:15:20|554.36|552.06|554.66|552.36|554.66|552.36|554.35|552.05|18
1734030930000|2024-12-12 19:15:30|554.64|552.34|554.46|552.16|554.81|552.51|554.46|552.16|28
1734030940000|2024-12-12 19:15:40|554.48|552.18|554.37|552.07|554.49|552.19|554.12|551.82|26
1734030950000|2024-12-12 19:15:50|554.36|552.06|554.38|552.08|554.5|552.2|554.33|552.03|27
1734030960000|2024-12-12 19:16:00|554.33|552.03|554.24|551.94|554.45|552.15|554.13|551.83|35
1734030970000|2024-12-12 19:16:10|554.23|551.93|554.37|552.07|554.37|552.07|554.12|551.82|28
1734030980000|2024-12-12 19:16:20|554.33|552.03|554.35|552.05|554.4|552.1|554.29|551.99|24
1734030990000|2024-12-12 19:16:30|554.32|552.02|554.14|551.84|554.35|552.05|554.05|551.75|13
1734031000000|2024-12-12 19:16:40|554.11|551.81|553.99|551.69|554.14|551.84|553.81|551.51|28
1734031010000|2024-12-12 19:16:50|554.03|551.73|554.07|551.77|554.08|551.78|553.86|551.56|19
1734031020000|2024-12-12 19:17:00|554.06|551.76|553.73|551.43|554.06|551.76|553.54|551.24|25
1734031030000|2024-12-12 19:17:10|553.76|551.46|553.8|551.5|554.01|551.71|553.72|551.42|26
1734031040000|2024-12-12 19:17:20|553.75|551.45|553.59|551.29|553.82|551.52|553.53|551.23|25
1734031050000|2024-12-12 19:17:30|553.67|551.37|553.96|551.66|553.97|551.67|553.54|551.24|30
1734031060000|2024-12-12 19:17:40|553.93|551.63|554.1|551.8|554.1|551.8|553.91|551.61|31
1734031070000|2024-12-12 19:17:50|554.11|551.81|553.92|551.62|554.12|551.82|553.92|551.62|13
1734031080000|2024-12-12 19:18:00|553.98|551.68|553.83|551.53|554.01|551.71|553.61|551.31|25
1734031090000|2024-12-12 19:18:10|553.78|551.48|553.53|551.23|553.78|551.48|553.53|551.23|29
1734031100000|2024-12-12 19:18:20|553.5|551.2|553.48|551.18|553.5|551.2|552.97|550.67|30
1734031110000|2024-12-12 19:18:30|553.49|551.19|553.91|551.61|553.99|551.69|553.49|551.19|27
1734031120000|2024-12-12 19:18:40|553.89|551.59|553.97|551.67|553.97|551.67|553.71|551.41|24
1734031130000|2024-12-12 19:18:50|553.98|551.68|554.09|551.79|554.13|551.83|553.97|551.67|24
1734031140000|2024-12-12 19:19:00|554.1|551.8|554.47|552.17|554.47|552.17|554.1|551.8|10
1734031150000|2024-12-12 19:19:10|554.44|552.14|554.25|551.95|554.45|552.15|554.23|551.93|18
1734031160000|2024-12-12 19:19:20|554.22|551.92|554.05|551.75|554.24|551.94|553.94|551.64|28
1734031170000|2024-12-12 19:19:30|554.04|551.74|554.21|551.91|554.24|551.94|554.04|551.74|19
1734031180000|2024-12-12 19:19:40|554.26|551.96|554.41|552.11|554.41|552.11|554.26|551.96|20
1734031190000|2024-12-12 19:19:50|554.42|552.12|554.29|551.99|554.42|552.12|554.23|551.93|12
1734031200000|2024-12-12 19:20:00|554.22|551.92|554.46|552.16|554.47|552.17|554.14|551.84|15
1734031210000|2024-12-12 19:20:10|554.47|552.17|554.43|552.13|554.47|552.17|554.42|552.12|7
1734031220000|2024-12-12 19:20:20|554.44|552.14|554.4|552.1|554.47|552.17|554.37|552.07|13
1734031230000|2024-12-12 19:20:30|554.41|552.11|554.47|552.17|554.47|552.17|554.41|552.11|5
1734031240000|2024-12-12 19:20:40|554.45|552.15|554.47|552.17|554.47|552.17|554.43|552.13|7
1734031260000|2024-12-12 19:21:00|554.68|552.38|554.55|552.25|554.77|552.47|554.55|552.25|9
1734031270000|2024-12-12 19:21:10|554.58|552.28|554.23|551.93|554.58|552.28|554.23|551.93|14
1734031280000|2024-12-12 19:21:20|554.2|551.9|554.43|552.13|554.43|552.13|554.2|551.9|25
1734031290000|2024-12-12 19:21:30|554.46|552.16|554.49|552.19|554.75|552.45|554.46|552.16|21
1734031300000|2024-12-12 19:21:40|554.47|552.17|554.33|552.03|554.47|552.17|554.32|552.02|10
1734031310000|2024-12-12 19:21:50|554.29|551.99|554.43|552.13|554.45|552.15|554.29|551.99|18
1734031320000|2024-12-12 19:22:00|554.41|552.11|554.52|552.22|554.53|552.23|554.28|551.98|16
1734031330000|2024-12-12 19:22:10|554.5|552.2|554.51|552.21|554.52|552.22|554.23|551.93|18
1734031340000|2024-12-12 19:22:20|554.57|552.27|554.06|551.76|554.64|552.34|554|551.7|22
1734031350000|2024-12-12 19:22:30|554.07|551.77|554.34|552.04|554.37|552.07|554.07|551.77|24
1734031360000|2024-12-12 19:22:40|554.33|552.03|554.12|551.82|554.34|552.04|553.97|551.67|20
1734031370000|2024-12-12 19:22:50|554.1|551.8|553.5|551.2|554.14|551.84|553.43|551.13|34
1734031380000|2024-12-12 19:23:00|553.49|551.19|553.47|551.17|553.65|551.35|553.35|551.05|30
1734031390000|2024-12-12 19:23:10|553.43|551.13|553.69|551.39|553.72|551.42|553.41|551.11|30
1734031400000|2024-12-12 19:23:20|553.68|551.38|553.71|551.41|553.71|551.41|553.48|551.18|23
1734031410000|2024-12-12 19:23:30|553.73|551.43|553.82|551.52|553.83|551.53|553.67|551.37|22
1734031420000|2024-12-12 19:23:40|553.83|551.53|553.73|551.43|553.94|551.64|553.73|551.43|23
1734031430000|2024-12-12 19:23:50|553.68|551.38|553.53|551.23|553.68|551.38|553.53|551.23|17
1734031440000|2024-12-12 19:24:00|553.46|551.16|553.54|551.24|553.69|551.39|553.35|551.05|26
1734031450000|2024-12-12 19:24:10|553.55|551.25|553.92|551.62|553.92|551.62|553.55|551.25|17
1734031460000|2024-12-12 19:24:20|553.91|551.61|553.97|551.67|553.97|551.67|553.87|551.57|12
1734031470000|2024-12-12 19:24:30|553.94|551.64|553.91|551.61|553.95|551.65|553.81|551.51|10
1734031480000|2024-12-12 19:24:40|553.94|551.64|553.97|551.67|553.97|551.67|553.94|551.64|2
1734031520000|2024-12-12 19:25:20|553.95|551.65|553.89|551.59|553.95|551.65|553.89|551.59|3
1734031530000|2024-12-12 19:25:30|553.9|551.6|553.69|551.39|553.97|551.67|553.67|551.37|22
1734031540000|2024-12-12 19:25:40|553.67|551.37|553.53|551.23|553.67|551.37|553.53|551.23|14
1734031550000|2024-12-12 19:25:50|553.49|551.19|553.73|551.43|553.73|551.43|553.4|551.1|19
1734031560000|2024-12-12 19:26:00|553.74|551.44|553.76|551.46|553.77|551.47|553.6|551.3|26
1734031570000|2024-12-12 19:26:10|553.77|551.47|553.71|551.41|553.82|551.52|553.7|551.4|22
1734031580000|2024-12-12 19:26:20|553.7|551.4|553.34|551.04|553.75|551.45|553.32|551.02|15
1734031590000|2024-12-12 19:26:30|553.31|551.01|553.09|550.79|553.31|551.01|552.96|550.66|21
1734031600000|2024-12-12 19:26:40|553.08|550.78|553|550.7|553.22|550.92|552.99|550.69|23
1734031610000|2024-12-12 19:26:50|553.01|550.71|552.91|550.61|553.05|550.75|552.85|550.55|23
1734031620000|2024-12-12 19:27:00|552.93|550.63|553.24|550.94|553.35|551.05|552.91|550.61|25
1734031630000|2024-12-12 19:27:10|553.23|550.93|553.12|550.82|553.23|550.93|553.09|550.79|23
1734031640000|2024-12-12 19:27:20|553.11|550.81|552.73|550.43|553.11|550.81|552.7|550.4|21
1734031650000|2024-12-12 19:27:30|552.74|550.44|552.79|550.49|552.82|550.52|552.73|550.43|18
1734031660000|2024-12-12 19:27:40|552.8|550.5|552.57|550.27|552.88|550.58|552.57|550.27|21
1734031670000|2024-12-12 19:27:50|552.63|550.33|552.41|550.11|552.63|550.33|552.36|550.06|17
1734031680000|2024-12-12 19:28:00|552.42|550.12|552.73|550.43|552.78|550.48|552.41|550.11|25
1734031690000|2024-12-12 19:28:10|552.72|550.42|552.61|550.31|552.72|550.42|552.6|550.3|11
1734031700000|2024-12-12 19:28:20|552.62|550.32|552.32|550.02|552.62|550.32|552.3|550|20
1734031710000|2024-12-12 19:28:30|552.23|549.93|552.16|549.86|552.25|549.95|552.13|549.83|26
1734031720000|2024-12-12 19:28:40|552.14|549.84|551.96|549.66|552.16|549.86|551.93|549.63|20
1734031730000|2024-12-12 19:28:50|551.88|549.58|551.6|549.3|551.88|549.58|551.46|549.16|24
1734031740000|2024-12-12 19:29:00|551.59|549.29|551.38|549.08|551.59|549.29|551.38|549.08|23
1734031750000|2024-12-12 19:29:10|551.34|549.04|550.27|547.97|551.34|549.04|550.27|547.97|15
1734031760000|2024-12-12 19:29:20|550.21|547.91|549.85|547.55|550.21|547.91|549.83|547.53|30
1734031770000|2024-12-12 19:29:30|549.88|547.58|550.46|548.16|550.75|548.45|549.88|547.58|32
1734031780000|2024-12-12 19:29:40|550.45|548.15|550.03|547.73|550.45|548.15|550.03|547.73|23
1734031790000|2024-12-12 19:29:50|550.01|547.71|549.97|547.67|550.36|548.06|549.95|547.65|31
1734031800000|2024-12-12 19:30:00|549.94|547.64|549.47|547.17|549.99|547.69|549.37|547.07|31
1734031810000|2024-12-12 19:30:10|549.59|547.29|550.49|548.19|550.49|548.19|549.59|547.29|33
1734031820000|2024-12-12 19:30:20|550.35|548.05|550.26|547.96|550.69|548.39|550.23|547.93|32
1734031830000|2024-12-12 19:30:30|550.23|547.93|550.2|547.9|550.49|548.19|550.13|547.83|34
1734031840000|2024-12-12 19:30:40|550.21|547.91|550.99|548.69|550.99|548.69|550.21|547.91|22
1734031860000|2024-12-12 19:31:00|550.9|548.6|550.92|548.62|550.99|548.69|550.9|548.6|5
1734031870000|2024-12-12 19:31:10|550.79|548.49|550.75|548.45|550.85|548.55|550.69|548.39|29
1734031880000|2024-12-12 19:31:20|550.74|548.44|550.6|548.3|550.74|548.44|550.33|548.03|33
1734031890000|2024-12-12 19:31:30|550.61|548.31|550.79|548.49|550.8|548.5|550.35|548.05|31
1734031900000|2024-12-12 19:31:40|550.8|548.5|550.84|548.54|550.99|548.69|550.8|548.5|26
1734031910000|2024-12-12 19:31:50|550.86|548.56|550.72|548.42|550.92|548.62|550.67|548.37|33
1734031920000|2024-12-12 19:32:00|550.71|548.41|550.84|548.54|550.84|548.54|550.38|548.08|34
1734031930000|2024-12-12 19:32:10|550.88|548.58|551.3|549|551.66|549.36|550.88|548.58|27
1734031940000|2024-12-12 19:32:20|551.19|548.89|550.75|548.45|551.21|548.91|550.68|548.38|28
1734031950000|2024-12-12 19:32:30|550.72|548.42|550.64|548.34|550.99|548.69|550.56|548.26|29
1734031960000|2024-12-12 19:32:40|550.66|548.36|549.64|547.34|550.66|548.36|549.64|547.34|36
1734031970000|2024-12-12 19:32:50|549.65|547.35|549.57|547.27|549.65|547.35|549.17|546.87|30
1734031980000|2024-12-12 19:33:00|549.6|547.3|549.37|547.07|549.62|547.32|549.23|546.93|33
1734031990000|2024-12-12 19:33:10|549.34|547.04|549.35|547.05|549.75|547.45|549.3|547|30
1734032000000|2024-12-12 19:33:20|549.36|547.06|549.38|547.08|549.46|547.16|549.14|546.84|31
1734032010000|2024-12-12 19:33:30|549.42|547.12|549.14|546.84|549.55|547.25|549.14|546.84|32
1734032020000|2024-12-12 19:33:40|548.84|546.54|549.36|547.06|549.42|547.12|548.73|546.43|34
1734032030000|2024-12-12 19:33:50|549.34|547.04|548.93|546.63|549.42|547.12|548.93|546.63|28
1734032040000|2024-12-12 19:34:00|548.94|546.64|548.55|546.25|548.96|546.66|548.49|546.19|31
1734032050000|2024-12-12 19:34:10|548.56|546.26|548.29|545.99|548.6|546.3|548.24|545.94|36
1734032060000|2024-12-12 19:34:20|548.26|545.96|548.01|545.71|548.29|545.99|547.67|545.37|20
1734032070000|2024-12-12 19:34:30|548.04|545.74|547.99|545.69|548.27|545.97|547.9|545.6|36
1734032080000|2024-12-12 19:34:40|547.97|545.67|547.51|545.21|548.01|545.71|547.35|545.05|32
1734032090000|2024-12-12 19:34:50|547.56|545.26|547.65|545.35|547.81|545.51|547.53|545.23|37
1734032100000|2024-12-12 19:35:00|547.67|545.37|546.86|544.56|547.67|545.37|546.86|544.56|35
1734032110000|2024-12-12 19:35:10|546.92|544.62|547.16|544.86|547.27|544.97|546.89|544.59|34
1734032120000|2024-12-12 19:35:20|547.13|544.83|546.51|544.21|547.19|544.89|546.42|544.12|32
1734032130000|2024-12-12 19:35:30|546.48|544.18|546.16|543.86|546.69|544.39|546.07|543.77|37
1734032140000|2024-12-12 19:35:40|546.14|543.84|544.26|541.96|546.16|543.86|544.26|541.96|18
1734032150000|2024-12-12 19:35:50|544.27|541.97|544.61|542.31|544.61|542.31|544.23|541.93|34
1734032160000|2024-12-12 19:36:00|544.5|542.2|544.07|541.77|544.86|542.56|543.85|541.55|36
1734032170000|2024-12-12 19:36:10|544.08|541.78|545.11|542.81|545.11|542.81|544.08|541.78|32
1734032180000|2024-12-12 19:36:20|545.06|542.76|544.48|542.18|545.09|542.79|544.48|542.18|30
1734032190000|2024-12-12 19:36:30|544.42|542.12|543.52|541.22|544.42|542.12|543.52|541.22|24
1734032200000|2024-12-12 19:36:40|543.56|541.26|542.86|540.56|543.56|541.26|542.71|540.41|12
1734032210000|2024-12-12 19:36:50|542.88|540.58|542.69|540.39|542.88|540.58|542.25|539.95|30
1734032220000|2024-12-12 19:37:00|542.7|540.4|542.41|540.11|543|540.7|542.35|540.05|37
1734032230000|2024-12-12 19:37:10|542.42|540.12|543.92|541.62|543.92|541.62|542.42|540.12|32
1734032240000|2024-12-12 19:37:20|543.93|541.63|543.5|541.2|544.27|541.97|543.5|541.2|34
1734032250000|2024-12-12 19:37:30|543.49|541.19|543.13|540.83|543.87|541.57|543.13|540.83|19
1734032260000|2024-12-12 19:37:40|543.08|540.78|543.98|541.68|543.98|541.68|543.08|540.78|35
1734032270000|2024-12-12 19:37:50|543.99|541.69|543.68|541.38|544.15|541.85|543.64|541.34|33
1734032280000|2024-12-12 19:38:00|543.69|541.39|544.43|542.13|544.49|542.19|543.69|541.39|12
1734032290000|2024-12-12 19:38:10|544.44|542.14|544.43|542.13|544.49|542.19|544.32|542.02|23
1734032300000|2024-12-12 19:38:20|544.49|542.19|544.87|542.57|544.87|542.57|544.49|542.19|13
1734032310000|2024-12-12 19:38:30|544.86|542.56|544.87|542.57|544.87|542.57|544.52|542.22|22
1734032320000|2024-12-12 19:38:40|544.78|542.48|544.45|542.15|544.78|542.48|544.26|541.96|26
1734032330000|2024-12-12 19:38:50|544.46|542.16|544.08|541.78|544.72|542.42|544.08|541.78|33
1734032340000|2024-12-12 19:39:00|543.89|541.59|543.14|540.84|543.97|541.67|543.14|540.84|16
1734032350000|2024-12-12 19:39:10|542.87|540.57|543.03|540.73|543.13|540.83|542.67|540.37|37
1734032360000|2024-12-12 19:39:20|542.93|540.63|543.18|540.88|543.29|540.99|542.93|540.63|36
1734032370000|2024-12-12 19:39:30|543.1|540.8|542.82|540.52|543.1|540.8|542.81|540.51|34
1734032380000|2024-12-12 19:39:40|542.84|540.54|543.05|540.75|543.31|541.01|542.84|540.54|36
1734032390000|2024-12-12 19:39:50|542.98|540.68|542.22|539.92|543.01|540.71|542.22|539.92|35
1734032400000|2024-12-12 19:40:00|542.21|539.91|542.08|539.78|542.81|540.51|542.05|539.75|33
1734032410000|2024-12-12 19:40:10|542.12|539.82|542.05|539.75|542.23|539.93|541.88|539.58|37
1734032420000|2024-12-12 19:40:20|542.07|539.77|542.5|540.2|542.5|540.2|541.96|539.66|34
1734032430000|2024-12-12 19:40:30|542.45|540.15|542.33|540.03|542.81|540.51|542.02|539.72|27
1734032440000|2024-12-12 19:40:40|542.27|539.97|542.18|539.88|542.27|539.97|541.91|539.61|38
1734032450000|2024-12-12 19:40:50|542.22|539.92|542.37|540.07|542.5|540.2|541.86|539.56|38
1734032460000|2024-12-12 19:41:00|542.42|540.12|541.66|539.36|542.51|540.21|541.66|539.36|35
1734032470000|2024-12-12 19:41:10|541.55|539.25|541.98|539.68|541.98|539.68|541.31|539.01|35
1734032480000|2024-12-12 19:41:20|542.01|539.71|541.86|539.56|542.47|540.17|541.79|539.49|33
1734032490000|2024-12-12 19:41:30|541.87|539.57|541.9|539.6|542.3|540|541.84|539.54|37
1734032500000|2024-12-12 19:41:40|541.91|539.61|541.98|539.68|542.06|539.76|541.89|539.59|29
1734032510000|2024-12-12 19:41:50|542|539.7|541.71|539.41|542|539.7|541.63|539.33|32
1734032520000|2024-12-12 19:42:00|541.76|539.46|541.38|539.08|542.06|539.76|541.31|539.01|36
1734032530000|2024-12-12 19:42:10|541.48|539.18|541.39|539.09|541.71|539.41|541.29|538.99|26
1734032540000|2024-12-12 19:42:20|541.43|539.13|541.29|538.99|541.49|539.19|541.29|538.99|29
1734032550000|2024-12-12 19:42:30|541.35|539.05|541.29|538.99|541.47|539.17|541.29|538.99|12
1734032560000|2024-12-12 19:42:40|541.36|539.06|540.7|538.4|541.36|539.06|540.65|538.35|15
1734032570000|2024-12-12 19:42:50|540.68|538.38|540.7|538.4|540.7|538.4|540.63|538.33|13
1734032580000|2024-12-12 19:43:00|540.68|538.38|540.63|538.33|540.83|538.53|540.63|538.33|10
1734032590000|2024-12-12 19:43:10|540.66|538.36|540.63|538.33|540.73|538.43|540.63|538.33|11
1734032600000|2024-12-12 19:43:20|540.62|538.32|540.56|538.26|540.64|538.34|540.16|537.86|18
1734032610000|2024-12-12 19:43:30|540.58|538.28|541.01|538.71|541.48|539.18|540.58|538.28|34
1734032620000|2024-12-12 19:43:40|541.12|538.82|540.55|538.25|541.27|538.97|540.55|538.25|36
1734032630000|2024-12-12 19:43:50|540.5|538.2|540.22|537.92|540.5|538.2|540.16|537.86|28
1734032640000|2024-12-12 19:44:00|540.23|537.93|540.16|537.86|540.38|538.08|540.16|537.86|31
1734032650000|2024-12-12 19:44:10|540.17|537.87|540.49|538.19|540.49|538.19|540.17|537.87|29
1734032660000|2024-12-12 19:44:20|540.56|538.26|540.17|537.87|540.59|538.29|540.16|537.86|14
1734032670000|2024-12-12 19:44:30|540.16|537.86|539.95|537.65|540.28|537.98|539.69|537.39|29
1734032680000|2024-12-12 19:44:40|539.93|537.63|540.26|537.96|540.46|538.16|539.87|537.57|28
1734032690000|2024-12-12 19:44:50|540.19|537.89|540.59|538.29|540.59|538.29|540.19|537.89|25
1734032700000|2024-12-12 19:45:00|540.53|538.23|539.78|537.48|540.56|538.26|539.77|537.47|27
1734032710000|2024-12-12 19:45:10|539.79|537.49|539.71|537.41|540.14|537.84|539.7|537.4|31
1734032720000|2024-12-12 19:45:20|539.72|537.42|540.92|538.62|540.92|538.62|539.72|537.42|25
1734032730000|2024-12-12 19:45:30|540.95|538.65|540.38|538.08|540.99|538.69|540.19|537.89|27
1734032740000|2024-12-12 19:45:40|540.37|538.07|540.4|538.1|540.41|538.11|540|537.7|34
1734032750000|2024-12-12 19:45:50|540.52|538.22|541|538.7|541|538.7|540.51|538.21|20
1734032760000|2024-12-12 19:46:00|540.99|538.69|540.51|538.21|540.99|538.69|540.38|538.08|32
1734032770000|2024-12-12 19:46:10|540.56|538.26|540.72|538.42|540.98|538.68|540.56|538.26|36
1734032780000|2024-12-12 19:46:20|540.69|538.39|540.19|537.89|540.69|538.39|539.99|537.69|32
1734032790000|2024-12-12 19:46:30|540.17|537.87|540.12|537.82|540.23|537.93|539.83|537.53|33
1734032800000|2024-12-12 19:46:40|540.11|537.81|539.88|537.58|540.26|537.96|539.86|537.56|25
1734032810000|2024-12-12 19:46:50|539.84|537.54|539.41|537.11|540.05|537.75|539.41|537.11|31
1734032820000|2024-12-12 19:47:00|539.42|537.12|540.33|538.03|540.33|538.03|539.41|537.11|31
1734032830000|2024-12-12 19:47:10|540.36|538.06|540.21|537.91|540.54|538.24|540|537.7|36
1734032840000|2024-12-12 19:47:20|540.23|537.93|539.59|537.29|540.23|537.93|539.28|536.98|34
1734032850000|2024-12-12 19:47:30|539.56|537.26|539.4|537.1|539.73|537.43|539.34|537.04|33
1734032860000|2024-12-12 19:47:40|539.41|537.11|539.64|537.34|539.8|537.5|539.4|537.1|28
1734032870000|2024-12-12 19:47:50|539.66|537.36|540.36|538.06|540.42|538.12|539.63|537.33|34
1734032880000|2024-12-12 19:48:00|540.43|538.13|541.39|539.09|541.43|539.13|540.43|538.13|28
1734032890000|2024-12-12 19:48:10|541.4|539.1|541.76|539.46|541.76|539.46|541.4|539.1|12
1734032900000|2024-12-12 19:48:20|542.03|539.73|544.53|542.23|544.53|542.23|542.03|539.73|27
1734032910000|2024-12-12 19:48:30|544.55|542.25|545.17|542.87|545.21|542.91|544.52|542.22|23
1734032920000|2024-12-12 19:48:40|545.21|542.91|545.21|542.91|545.21|542.91|544.92|542.62|21
1734032930000|2024-12-12 19:48:50|545.12|542.82|545.09|542.79|545.27|542.97|544.99|542.69|30
1734032940000|2024-12-12 19:49:00|544.98|542.68|544.22|541.92|544.99|542.69|544.22|541.92|25
1734032950000|2024-12-12 19:49:10|544.25|541.95|543.81|541.51|544.39|542.09|543.74|541.44|38
1734032960000|2024-12-12 19:49:20|543.86|541.56|543.6|541.3|544.25|541.95|543.59|541.29|35
1734032970000|2024-12-12 19:49:30|543.59|541.29|544.23|541.93|544.3|542|543.58|541.28|35
1734032980000|2024-12-12 19:49:40|544.28|541.98|544.82|542.52|544.87|542.57|544.28|541.98|34
1734032990000|2024-12-12 19:49:50|544.81|542.51|544.87|542.57|545.35|543.05|544.81|542.51|28
1734033000000|2024-12-12 19:50:00|544.88|542.58|545.4|543.1|545.4|543.1|544.88|542.58|3
1734033010000|2024-12-12 19:50:10|545.36|543.06|546.57|544.27|546.65|544.35|545.36|543.06|28
1734033020000|2024-12-12 19:50:20|546.58|544.28|545.95|543.65|546.78|544.48|545.74|543.44|37
1734033030000|2024-12-12 19:50:30|546.15|543.85|546.43|544.13|546.43|544.13|546.01|543.71|27
1734033040000|2024-12-12 19:50:40|546.45|544.15|546.69|544.39|546.86|544.56|546.45|544.15|13
1734033050000|2024-12-12 19:50:50|546.78|544.48|546.85|544.55|547.12|544.82|546.74|544.44|33
1734033060000|2024-12-12 19:51:00|546.71|544.41|546.72|544.42|546.85|544.55|546.18|543.88|36
1734033070000|2024-12-12 19:51:10|546.73|544.43|546.69|544.39|547.04|544.74|546.61|544.31|35
1734033080000|2024-12-12 19:51:20|546.7|544.4|546.15|543.85|546.7|544.4|545.82|543.52|38
1734033090000|2024-12-12 19:51:30|546.13|543.83|546.1|543.8|546.38|544.08|546.1|543.8|34
1734033100000|2024-12-12 19:51:40|546.11|543.81|546.26|543.96|546.31|544.01|545.98|543.68|32
1734033110000|2024-12-12 19:51:50|546.29|543.99|545.97|543.67|546.3|544|545.86|543.56|28
1734033120000|2024-12-12 19:52:00|545.96|543.66|544.86|542.56|545.96|543.66|544.86|542.56|36
1734033130000|2024-12-12 19:52:10|544.87|542.57|544.49|542.19|544.99|542.69|544.47|542.17|33
1734033140000|2024-12-12 19:52:20|544.47|542.17|544.59|542.29|544.64|542.34|544.25|541.95|31
1734033150000|2024-12-12 19:52:30|544.6|542.3|545.25|542.95|545.25|542.95|544.46|542.16|33
1734033160000|2024-12-12 19:52:40|545.11|542.81|545.21|542.91|545.34|543.04|544.93|542.63|26
1734033170000|2024-12-12 19:52:50|545.19|542.89|545.06|542.76|545.19|542.89|544.97|542.67|29
1734033180000|2024-12-12 19:53:00|545.07|542.77|545.35|543.05|545.35|543.05|545.06|542.76|33
1734033190000|2024-12-12 19:53:10|545.36|543.06|545.7|543.4|545.71|543.41|545.3|543|31
1734033200000|2024-12-12 19:53:20|545.81|543.51|545.91|543.61|545.91|543.61|545.77|543.47|19
1734033210000|2024-12-12 19:53:30|545.84|543.54|545.91|543.61|545.91|543.61|545.84|543.54|8
1734033220000|2024-12-12 19:53:40|545.9|543.6|545.56|543.26|545.91|543.61|545.45|543.15|26
1734033230000|2024-12-12 19:53:50|545.58|543.28|545.74|543.44|545.77|543.47|545.57|543.27|32
1734033240000|2024-12-12 19:54:00|545.73|543.43|545.74|543.44|545.83|543.53|545.65|543.35|28
1734033250000|2024-12-12 19:54:10|545.58|543.28|545.73|543.43|545.73|543.43|545.41|543.11|25
1734033260000|2024-12-12 19:54:20|545.72|543.42|544.98|542.68|545.74|543.44|544.8|542.5|34
1734033270000|2024-12-12 19:54:30|544.92|542.62|544.38|542.08|545|542.7|544.34|542.04|34
1734033280000|2024-12-12 19:54:40|544.3|542|544.5|542.2|544.5|542.2|544.3|542|12
1734033290000|2024-12-12 19:54:50|544.45|542.15|544.45|542.15|544.45|542.15|544.4|542.1|8
1734033300000|2024-12-12 19:55:00|544.48|542.18|544.33|542.03|544.5|542.2|544.31|542.01|31
1734033310000|2024-12-12 19:55:10|544.35|542.05|544.02|541.72|544.36|542.06|543.96|541.66|31
1734033320000|2024-12-12 19:55:20|544.06|541.76|542.01|539.71|544.09|541.79|542.01|539.71|17
1734033330000|2024-12-12 19:55:30|542.11|539.81|540.37|538.07|542.11|539.81|540.36|538.06|28
1734033340000|2024-12-12 19:55:40|540.34|538.04|540.91|538.61|540.91|538.61|540.17|537.87|18
1734033350000|2024-12-12 19:55:50|540.9|538.6|540.94|538.64|541.1|538.8|540.84|538.54|27
1734033360000|2024-12-12 19:56:00|540.86|538.56|541.38|539.08|541.38|539.08|540.84|538.54|7
1734033370000|2024-12-12 19:56:10|541.66|539.36|542.14|539.84|542.14|539.84|541.66|539.36|29
1734033380000|2024-12-12 19:56:20|542.05|539.75|541.58|539.28|542.14|539.84|541.58|539.28|29
1734033390000|2024-12-12 19:56:30|541.48|539.18|541.26|538.96|541.58|539.28|541.2|538.9|31
1734033400000|2024-12-12 19:56:40|541.22|538.92|541.17|538.87|541.43|539.13|541.14|538.84|29
1734033410000|2024-12-12 19:56:50|541.2|538.9|541.07|538.77|541.38|539.08|541.06|538.76|27
1734033420000|2024-12-12 19:57:00|541.09|538.79|540.92|538.62|541.2|538.9|540.77|538.47|31
1734033430000|2024-12-12 19:57:10|541|538.7|541.42|539.12|541.47|539.17|541|538.7|24
1734033440000|2024-12-12 19:57:20|541.45|539.15|541.47|539.17|541.49|539.19|541.38|539.08|18
1734033450000|2024-12-12 19:57:30|541.41|539.11|541.26|538.96|541.41|539.11|540.84|538.54|33
1734033460000|2024-12-12 19:57:40|541.35|539.05|541.38|539.08|541.44|539.14|541.12|538.82|30
1734033470000|2024-12-12 19:57:50|541.4|539.1|541.39|539.09|541.45|539.15|541.25|538.95|29
1734033480000|2024-12-12 19:58:00|541.42|539.12|541.06|538.76|541.42|539.12|540.84|538.54|33
1734033490000|2024-12-12 19:58:10|541.09|538.79|540.53|538.23|541.27|538.97|540.35|538.05|35
1734033500000|2024-12-12 19:58:20|540.6|538.3|541.01|538.71|541.39|539.09|540.6|538.3|33
1734033510000|2024-12-12 19:58:30|541.03|538.73|541.37|539.07|541.37|539.07|541|538.7|25
1734033520000|2024-12-12 19:58:40|541.45|539.15|541.04|538.74|541.49|539.19|540.97|538.67|29
1734033530000|2024-12-12 19:58:50|541.03|538.73|541.05|538.75|541.22|538.92|540.83|538.53|25
1734033540000|2024-12-12 19:59:00|540.86|538.56|541.49|539.19|541.49|539.19|540.86|538.56|37
1734033550000|2024-12-12 19:59:10|541.46|539.16|541.49|539.19|541.49|539.19|541.44|539.14|7
1734033560000|2024-12-12 19:59:20|541.77|539.47|542|539.7|542|539.7|541.77|539.47|3
1734033570000|2024-12-12 19:59:30|542.01|539.71|541.89|539.59|542.06|539.76|541.79|539.49|18
1734033580000|2024-12-12 19:59:40|541.86|539.56|541.49|539.19|541.95|539.65|541.42|539.12|38
1734033590000|2024-12-12 19:59:50|541.53|539.23|541.24|538.94|541.54|539.24|541.22|538.92|30
1734033600000|2024-12-12 20:00:00|541.27|538.97|541.99|539.69|541.99|539.69|540.96|538.66|32
1734033610000|2024-12-12 20:00:10|542.02|539.72|541.99|539.69|542.48|540.18|541.63|539.33|35
1734033620000|2024-12-12 20:00:20|541.91|539.61|542.32|540.02|542.48|540.18|541.75|539.45|33
1734033630000|2024-12-12 20:00:30|542.3|540|542.29|539.99|542.48|540.18|541.85|539.55|25
1734033640000|2024-12-12 20:00:40|542.28|539.98|543.18|540.88|543.18|540.88|542.28|539.98|18
1734033650000|2024-12-12 20:00:50|543.2|540.9|543.24|540.94|543.55|541.25|543.08|540.78|31
1734033660000|2024-12-12 20:01:00|543.29|540.99|542.32|540.02|543.29|540.99|542.32|540.02|35
1734033670000|2024-12-12 20:01:10|542.35|540.05|542.75|540.45|542.89|540.59|542.32|540.02|33
1734033680000|2024-12-12 20:01:20|542.79|540.49|542.89|540.59|542.89|540.59|542.59|540.29|13
1734033690000|2024-12-12 20:01:30|543.14|540.84|543.53|541.23|543.53|541.23|543.14|540.84|15
1734033700000|2024-12-12 20:01:40|543.48|541.18|543.53|541.23|543.53|541.23|543.32|541.02|17
1734033710000|2024-12-12 20:01:50|543.36|541.06|543.16|540.86|543.43|541.13|543.12|540.82|21
1734033720000|2024-12-12 20:02:00|543.13|540.83|543.53|541.23|543.53|541.23|543.05|540.75|24
1734033730000|2024-12-12 20:02:10|543.47|541.17|543.53|541.23|543.53|541.23|543.47|541.17|2
1734033740000|2024-12-12 20:02:20|543.43|541.13|543.4|541.1|543.53|541.23|543.23|540.93|21
1734033750000|2024-12-12 20:02:30|543.47|541.17|543.53|541.23|543.53|541.23|543.43|541.13|19
1734033760000|2024-12-12 20:02:40|543.99|541.69|544.06|541.76|544.17|541.87|543.99|541.69|13
1734033770000|2024-12-12 20:02:50|544.09|541.79|544.11|541.81|544.16|541.86|543.86|541.56|25
1734033780000|2024-12-12 20:03:00|544.12|541.82|543.96|541.66|544.13|541.83|543.83|541.53|29
1734033790000|2024-12-12 20:03:10|543.95|541.65|543.75|541.45|544.01|541.71|543.75|541.45|27
1734033800000|2024-12-12 20:03:20|543.62|541.32|543.52|541.22|543.64|541.34|543.41|541.11|35
1734033810000|2024-12-12 20:03:30|543.53|541.23|542.87|540.57|543.54|541.24|542.87|540.57|35
1734033820000|2024-12-12 20:03:40|542.97|540.67|543.21|540.91|543.21|540.91|542.95|540.65|31
1734033830000|2024-12-12 20:03:50|543.24|540.94|543.41|541.11|543.61|541.31|543.22|540.92|35
1734033840000|2024-12-12 20:04:00|543.33|541.03|543.41|541.11|543.41|541.11|543.13|540.83|17
1734033850000|2024-12-12 20:04:10|543.35|541.05|543.35|541.05|543.35|541.05|543.35|541.05|1
1734033860000|2024-12-12 20:04:20|543.32|541.02|543.41|541.11|543.41|541.11|543.32|541.02|9
1734033880000|2024-12-12 20:04:40|543.4|541.1|542.98|540.68|543.4|541.1|542.98|540.68|18
1734033890000|2024-12-12 20:04:50|542.95|540.65|543.05|540.75|543.05|540.75|542.81|540.51|16
1734033900000|2024-12-12 20:05:00|543.23|540.93|543.41|541.11|543.41|541.11|543.23|540.93|3
1734033910000|2024-12-12 20:05:10|543.61|541.31|543.31|541.01|543.95|541.65|543.26|540.96|35
1734033920000|2024-12-12 20:05:20|543.33|541.03|543|540.7|543.33|541.03|542.84|540.54|28
1734033930000|2024-12-12 20:05:30|542.94|540.64|542.92|540.62|543.07|540.77|542.79|540.49|33
1734033940000|2024-12-12 20:05:40|542.95|540.65|542.99|540.69|543.05|540.75|542.85|540.55|25
1734033950000|2024-12-12 20:05:50|542.97|540.67|543.33|541.03|543.33|541.03|542.88|540.58|16
1734033960000|2024-12-12 20:06:00|543.64|541.34|543.9|541.6|544|541.7|543.6|541.3|26
1734033970000|2024-12-12 20:06:10|543.93|541.63|543.99|541.69|544.01|541.71|543.72|541.42|31
1734033980000|2024-12-12 20:06:20|543.97|541.67|543.65|541.35|543.97|541.67|543.61|541.31|31
1734033990000|2024-12-12 20:06:30|543.62|541.32|543.77|541.47|543.81|541.51|543.61|541.31|36
1734034000000|2024-12-12 20:06:40|543.74|541.44|544.04|541.74|544.04|541.74|543.62|541.32|20
1734034010000|2024-12-12 20:06:50|544.1|541.8|544.5|542.2|544.5|542.2|544.1|541.8|3
1734034020000|2024-12-12 20:07:00|544.41|542.11|544.5|542.2|544.5|542.2|544.41|542.11|15
1734034030000|2024-12-12 20:07:10|544.45|542.15|544.36|542.06|544.45|542.15|544.24|541.94|10
1734034040000|2024-12-12 20:07:20|544.43|542.13|544.31|542.01|544.5|542.2|544.31|542.01|26
1734034050000|2024-12-12 20:07:30|544.29|541.99|544.45|542.15|544.46|542.16|544.12|541.82|26
1734034060000|2024-12-12 20:07:40|544.46|542.16|544.5|542.2|544.5|542.2|544.41|542.11|12
1734034070000|2024-12-12 20:07:50|544.47|542.17|544.61|542.31|544.96|542.66|544.47|542.17|13
1734034080000|2024-12-12 20:08:00|544.63|542.33|544.62|542.32|544.65|542.35|544.39|542.09|26
1734034090000|2024-12-12 20:08:10|544.59|542.29|544.19|541.89|544.59|542.29|544.17|541.87|26
1734034100000|2024-12-12 20:08:20|544.17|541.87|543.91|541.61|544.26|541.96|543.91|541.61|29
1734034110000|2024-12-12 20:08:30|543.88|541.58|543.4|541.1|543.96|541.66|543.4|541.1|32
1734034120000|2024-12-12 20:08:40|543.38|541.08|543.28|540.98|543.49|541.19|543.2|540.9|26
1734034130000|2024-12-12 20:08:50|543.3|541|543.12|540.82|543.36|541.06|543.01|540.71|30
1734034140000|2024-12-12 20:09:00|543.09|540.79|542.89|540.59|543.14|540.84|542.84|540.54|36
1734034150000|2024-12-12 20:09:10|542.88|540.58|542.97|540.67|543.07|540.77|542.76|540.46|34
1734034160000|2024-12-12 20:09:20|542.99|540.69|543.1|540.8|543.1|540.8|542.96|540.66|23
1734034180000|2024-12-12 20:09:40|543.16|540.86|543.39|541.09|543.39|541.09|543.16|540.86|6
1734034190000|2024-12-12 20:09:50|543.64|541.34|544.18|541.88|544.19|541.89|543.64|541.34|14
1734034200000|2024-12-12 20:10:00|544.16|541.86|543.8|541.5|544.17|541.87|543.8|541.5|33
1734034210000|2024-12-12 20:10:10|543.81|541.51|543.66|541.36|543.82|541.52|543.58|541.28|27
1734034220000|2024-12-12 20:10:20|543.78|541.48|543.87|541.57|543.87|541.57|543.78|541.48|4
1734034230000|2024-12-12 20:10:30|543.85|541.55|543.87|541.57|543.87|541.57|543.85|541.55|4
1734034270000|2024-12-12 20:11:10|543.84|541.54|543.87|541.57|543.87|541.57|543.84|541.54|2
1734034280000|2024-12-12 20:11:20|543.95|541.65|543.95|541.65|543.95|541.65|543.95|541.65|1
1734034290000|2024-12-12 20:11:30|544.04|541.74|544.04|541.74|544.04|541.74|544.04|541.74|1
1734034320000|2024-12-12 20:12:00|543.97|541.67|544.04|541.74|544.04|541.74|543.97|541.67|8
1734034340000|2024-12-12 20:12:20|544.03|541.73|543.99|541.69|544.04|541.74|543.99|541.69|3
1734034350000|2024-12-12 20:12:30|543.95|541.65|544.04|541.74|544.04|541.74|543.89|541.59|18
1734034360000|2024-12-12 20:12:40|544.01|541.71|544.01|541.71|544.01|541.71|544.01|541.71|1
1734034370000|2024-12-12 20:12:50|544.02|541.72|544.04|541.74|544.04|541.74|544|541.7|7
1734034380000|2024-12-12 20:13:00|543.98|541.68|543.99|541.69|544.03|541.73|543.82|541.52|16
1734034390000|2024-12-12 20:13:10|543.94|541.64|543.9|541.6|543.97|541.67|543.82|541.52|30
1734034400000|2024-12-12 20:13:20|543.89|541.59|543.54|541.24|544|541.7|543.54|541.24|27
1734034410000|2024-12-12 20:13:30|543.53|541.23|543.54|541.24|543.72|541.42|543.51|541.21|28
1734034420000|2024-12-12 20:13:40|543.56|541.26|544.03|541.73|544.03|541.73|543.54|541.24|22
1734034430000|2024-12-12 20:13:50|544.18|541.88|544.71|542.41|544.71|542.41|544.18|541.88|8
1734034440000|2024-12-12 20:14:00|545.04|542.74|545.06|542.76|545.46|543.16|545.02|542.72|27
1734034450000|2024-12-12 20:14:10|545.08|542.78|544.98|542.68|545.32|543.02|544.98|542.68|29
1734034460000|2024-12-12 20:14:20|545.02|542.72|545.17|542.87|545.17|542.87|545.02|542.72|21
1734034470000|2024-12-12 20:14:30|545.46|543.16|545.25|542.95|545.61|543.31|545.01|542.71|29
1734034480000|2024-12-12 20:14:40|545.31|543.01|545.29|542.99|545.31|543.01|545.16|542.86|20
1734034490000|2024-12-12 20:14:50|545.26|542.96|545.23|542.93|545.3|543|545.12|542.82|16
1734034500000|2024-12-12 20:15:00|545.26|542.96|544.85|542.55|545.35|543.05|544.84|542.54|24
1734034510000|2024-12-12 20:15:10|544.74|542.44|544.46|542.16|544.81|542.51|544.39|542.09|34
1734034520000|2024-12-12 20:15:20|544.42|542.12|544.33|542.03|544.47|542.17|544.18|541.88|21
1734034530000|2024-12-12 20:15:30|544.29|541.99|544.64|542.34|544.64|542.34|544.29|541.99|17
1734034550000|2024-12-12 20:15:50|544.61|542.31|544.54|542.24|544.63|542.33|544.43|542.13|18
1734034560000|2024-12-12 20:16:00|544.51|542.21|544.26|541.96|544.52|542.22|544.2|541.9|32
1734034570000|2024-12-12 20:16:10|544.22|541.92|543.7|541.4|544.22|541.92|543.69|541.39|35
1734034580000|2024-12-12 20:16:20|543.63|541.33|543.34|541.04|543.65|541.35|543.15|540.85|28
1734034590000|2024-12-12 20:16:30|543.26|540.96|542.58|540.28|543.37|541.07|542.58|540.28|28
1734034600000|2024-12-12 20:16:40|542.56|540.26|543.08|540.78|543.1|540.8|542.46|540.16|36
1734034610000|2024-12-12 20:16:50|543.09|540.79|542.92|540.62|543.13|540.83|542.92|540.62|17
1734034620000|2024-12-12 20:17:00|542.85|540.55|542.34|540.04|542.85|540.55|542.34|540.04|30
1734034630000|2024-12-12 20:17:10|542.2|539.9|542.1|539.8|542.2|539.9|541.87|539.57|30
1734034640000|2024-12-12 20:17:20|542.08|539.78|542.12|539.82|542.21|539.91|542|539.7|22
1734034650000|2024-12-12 20:17:30|542.1|539.8|542.06|539.76|542.21|539.91|541.98|539.68|27
1734034660000|2024-12-12 20:17:40|542.09|539.79|541.68|539.38|542.19|539.89|541.61|539.31|32
1734034670000|2024-12-12 20:17:50|541.67|539.37|542.14|539.84|542.19|539.89|541.67|539.37|25
1734034680000|2024-12-12 20:18:00|542.15|539.85|542.21|539.91|542.21|539.91|542.06|539.76|13
1734034690000|2024-12-12 20:18:10|542.2|539.9|542.13|539.83|542.2|539.9|542.11|539.81|6
1734034700000|2024-12-12 20:18:20|542.17|539.87|542.75|540.45|542.75|540.45|542.17|539.87|9
1734034710000|2024-12-12 20:18:30|542.76|540.46|542.77|540.47|542.77|540.47|542.76|540.46|4
1734034720000|2024-12-12 20:18:40|542.84|540.54|542.92|540.62|542.92|540.62|542.84|540.54|2
1734034730000|2024-12-12 20:18:50|543.21|540.91|542.97|540.67|543.21|540.91|542.8|540.5|26
1734034740000|2024-12-12 20:19:00|542.98|540.68|543.15|540.85|543.15|540.85|542.9|540.6|18
1734034750000|2024-12-12 20:19:10|543.09|540.79|543.08|540.78|543.15|540.85|543.06|540.76|16
1734034760000|2024-12-12 20:19:20|543.11|540.81|542.81|540.51|543.11|540.81|542.62|540.32|21
1734034770000|2024-12-12 20:19:30|542.79|540.49|542.86|540.56|542.86|540.56|542.77|540.47|14
1734034780000|2024-12-12 20:19:40|543|540.7|543.15|540.85|543.15|540.85|543|540.7|2
1734034790000|2024-12-12 20:19:50|543.16|540.86|543.71|541.41|543.72|541.42|543.16|540.86|9
1734034800000|2024-12-12 20:20:00|543.72|541.42|543.72|541.42|543.72|541.42|543.72|541.42|1
1734034810000|2024-12-12 20:20:10|543.71|541.41|543.66|541.36|543.72|541.42|543.57|541.27|15
1734034820000|2024-12-12 20:20:20|543.63|541.33|543.4|541.1|543.63|541.33|543.12|540.82|35
1734034830000|2024-12-12 20:20:30|543.44|541.14|543.64|541.34|543.64|541.34|543.44|541.14|20
1734034840000|2024-12-12 20:20:40|543.68|541.38|544.11|541.81|544.26|541.96|543.68|541.38|17
1734034850000|2024-12-12 20:20:50|544.15|541.85|544.2|541.9|544.24|541.94|544.12|541.82|11
1734034860000|2024-12-12 20:21:00|544.22|541.92|544.03|541.73|544.24|541.94|543.96|541.66|27
1734034870000|2024-12-12 20:21:10|544.04|541.74|543.54|541.24|544.05|541.75|543.46|541.16|29
1734034880000|2024-12-12 20:21:20|543.53|541.23|543.5|541.2|543.74|541.44|543.33|541.03|31
1734034890000|2024-12-12 20:21:30|543.49|541.19|542.86|540.56|543.49|541.19|542.85|540.55|27
1734034900000|2024-12-12 20:21:40|542.87|540.57|542.59|540.29|542.87|540.57|542.58|540.28|26
1734034910000|2024-12-12 20:21:50|542.6|540.3|542.65|540.35|542.74|540.44|542.6|540.3|25
1734034920000|2024-12-12 20:22:00|542.68|540.38|542.32|540.02|542.68|540.38|542.17|539.87|31
1734034930000|2024-12-12 20:22:10|542.39|540.09|542.29|539.99|542.55|540.25|542.28|539.98|26
1734034940000|2024-12-12 20:22:20|542.28|539.98|542.75|540.45|542.78|540.48|542.28|539.98|30
1734034950000|2024-12-12 20:22:30|542.76|540.46|542.85|540.55|542.88|540.58|542.7|540.4|27
1734034960000|2024-12-12 20:22:40|542.88|540.58|542.96|540.66|542.98|540.68|542.86|540.56|20
1734034970000|2024-12-12 20:22:50|542.95|540.65|542.98|540.68|542.98|540.68|542.92|540.62|7
1734034980000|2024-12-12 20:23:00|542.96|540.66|542.63|540.33|542.96|540.66|542.63|540.33|12
1734034990000|2024-12-12 20:23:10|542.65|540.35|542.9|540.6|542.93|540.63|542.63|540.33|35
1734035000000|2024-12-12 20:23:20|542.91|540.61|542.87|540.57|542.96|540.66|542.87|540.57|18
1734035010000|2024-12-12 20:23:30|542.84|540.54|542.85|540.55|542.88|540.58|542.65|540.35|28
1734035020000|2024-12-12 20:23:40|542.86|540.56|542.98|540.68|542.98|540.68|542.86|540.56|19
1734035040000|2024-12-12 20:24:00|543.11|540.81|543.25|540.95|543.25|540.95|543.11|540.81|6
1734035060000|2024-12-12 20:24:20|543.23|540.93|543.25|540.95|543.25|540.95|543.23|540.93|3
1734035100000|2024-12-12 20:25:00|543.24|540.94|543.15|540.85|543.24|540.94|543.15|540.85|9
1734035110000|2024-12-12 20:25:10|543.16|540.86|543.25|540.95|543.25|540.95|543.09|540.79|23
1734035120000|2024-12-12 20:25:20|543.31|541.01|543.37|541.07|543.37|541.07|543.31|541.01|2
1734035140000|2024-12-12 20:25:40|543.62|541.32|543.84|541.54|543.84|541.54|543.62|541.32|3
1734035150000|2024-12-12 20:25:50|543.85|541.55|543.62|541.32|543.85|541.55|543.5|541.2|29
1734035160000|2024-12-12 20:26:00|543.63|541.33|543.88|541.58|543.88|541.58|543.63|541.33|14
1734035170000|2024-12-12 20:26:10|544.04|541.74|544.04|541.74|544.04|541.74|544.04|541.74|1
1734035180000|2024-12-12 20:26:20|544.21|541.91|543.92|541.62|544.21|541.91|543.92|541.62|29
1734035190000|2024-12-12 20:26:30|543.95|541.65|543.68|541.38|543.98|541.68|543.68|541.38|24
1734035200000|2024-12-12 20:26:40|543.63|541.33|543.49|541.19|543.63|541.33|543.38|541.08|35
1734035210000|2024-12-12 20:26:50|543.46|541.16|543.72|541.42|543.8|541.5|543.46|541.16|32
1734035220000|2024-12-12 20:27:00|543.71|541.41|543.65|541.35|543.77|541.47|543.54|541.24|31
1734035230000|2024-12-12 20:27:10|543.72|541.42|543.44|541.14|543.73|541.43|543.38|541.08|31
1734035240000|2024-12-12 20:27:20|543.39|541.09|543.5|541.2|543.54|541.24|543.29|540.99|29
1734035250000|2024-12-12 20:27:30|543.42|541.12|543.1|540.8|543.42|541.12|542.86|540.56|34
1734035260000|2024-12-12 20:27:40|543.06|540.76|543.19|540.89|543.2|540.9|543.04|540.74|25
1734035270000|2024-12-12 20:27:50|543.21|540.91|543.54|541.24|543.54|541.24|543.19|540.89|29
1734035280000|2024-12-12 20:28:00|543.53|541.23|543.36|541.06|543.54|541.24|543.35|541.05|20
1734035290000|2024-12-12 20:28:10|543.37|541.07|543.15|540.85|543.37|541.07|543.01|540.71|24
1734035300000|2024-12-12 20:28:20|543.16|540.86|542.98|540.68|543.24|540.94|542.98|540.68|26
1734035310000|2024-12-12 20:28:30|542.99|540.69|542.85|540.55|543.01|540.71|542.84|540.54|22
1734035320000|2024-12-12 20:28:40|542.86|540.56|542.99|540.69|543.19|540.89|542.86|540.56|29
1734035330000|2024-12-12 20:28:50|543.01|540.71|543.08|540.78|543.08|540.78|542.96|540.66|22
1734035340000|2024-12-12 20:29:00|543.07|540.77|543.06|540.76|543.15|540.85|542.99|540.69|20
1734035350000|2024-12-12 20:29:10|543.05|540.75|543.23|540.93|543.25|540.95|543.05|540.75|36
1734035360000|2024-12-12 20:29:20|543.24|540.94|543.21|540.91|543.35|541.05|543.18|540.88|32
1734035370000|2024-12-12 20:29:30|543.19|540.89|542.94|540.64|543.19|540.89|542.91|540.61|24
1734035380000|2024-12-12 20:29:40|542.89|540.59|543.14|540.84|543.14|540.84|542.89|540.59|34
1734035390000|2024-12-12 20:29:50|543.13|540.83|543.02|540.72|543.15|540.85|542.97|540.67|20
1734035400000|2024-12-12 20:30:00|543.04|540.74|543.29|540.99|543.29|540.99|543.04|540.74|19
1734035410000|2024-12-12 20:30:10|543.28|540.98|543.29|540.99|543.29|540.99|543.07|540.77|27
1734035430000|2024-12-12 20:30:30|543.34|541.04|543.83|541.53|543.83|541.53|543.34|541.04|4
1734035460000|2024-12-12 20:31:00|543.85|541.55|543.87|541.57|543.87|541.57|543.85|541.55|2
1734035470000|2024-12-12 20:31:10|544.04|541.74|544.21|541.91|544.21|541.91|544.04|541.74|2
1734035480000|2024-12-12 20:31:20|544.22|541.92|544.24|541.94|544.24|541.94|544.22|541.92|2
1734035490000|2024-12-12 20:31:30|544.33|542.03|544.42|542.12|544.42|542.12|544.33|542.03|2
1734035500000|2024-12-12 20:31:40|544.38|542.08|544.42|542.12|544.42|542.12|544.36|542.06|15
1734035510000|2024-12-12 20:31:50|544.41|542.11|544.42|542.12|544.42|542.12|544.34|542.04|7
1734035530000|2024-12-12 20:32:10|544.36|542.06|544.32|542.02|544.4|542.1|544.32|542.02|13
1734035540000|2024-12-12 20:32:20|544.33|542.03|544.42|542.12|544.42|542.12|544.32|542.02|8
1734035600000|2024-12-12 20:33:20|544.38|542.08|544.42|542.12|544.42|542.12|544.38|542.08|4
1734035610000|2024-12-12 20:33:30|544.39|542.09|544.27|541.97|544.4|542.1|544.25|541.95|7
1734035620000|2024-12-12 20:33:40|544.24|541.94|544.3|542|544.35|542.05|544.21|541.91|29
1734035630000|2024-12-12 20:33:50|544.28|541.98|544.42|542.12|544.42|542.12|544.28|541.98|17
1734035660000|2024-12-12 20:34:20|544.39|542.09|544.41|542.11|544.41|542.11|544.24|541.94|16
1734035670000|2024-12-12 20:34:30|544.42|542.12|544.42|542.12|544.42|542.12|544.42|542.12|1
1734035710000|2024-12-12 20:35:10|544.51|542.21|544.71|542.41|544.71|542.41|544.51|542.21|4
1734035730000|2024-12-12 20:35:30|544.72|542.42|544.84|542.54|544.87|542.57|544.72|542.42|7
1734035740000|2024-12-12 20:35:40|544.82|542.52|544.74|542.44|544.83|542.53|544.67|542.37|21
1734035750000|2024-12-12 20:35:50|544.67|542.37|544.87|542.57|544.87|542.57|544.66|542.36|10
1734035760000|2024-12-12 20:36:00|544.85|542.55|544.87|542.57|544.87|542.57|544.85|542.55|2
1734035780000|2024-12-12 20:36:20|544.82|542.52|544.87|542.57|544.87|542.57|544.8|542.5|12
1734035790000|2024-12-12 20:36:30|544.9|542.6|545.23|542.93|545.28|542.98|544.9|542.6|6
1734035800000|2024-12-12 20:36:40|545.22|542.92|545.3|543|545.3|543|545.22|542.92|6
1734035830000|2024-12-12 20:37:10|545.5|543.2|545.69|543.39|545.7|543.4|545.5|543.2|9
1734035840000|2024-12-12 20:37:20|545.66|543.36|545.7|543.4|545.7|543.4|545.59|543.29|13
1734035850000|2024-12-12 20:37:30|545.9|543.6|545.9|543.6|545.9|543.6|545.9|543.6|1
1734035860000|2024-12-12 20:37:40|546.17|543.87|546.65|544.35|546.65|544.35|546.17|543.87|12
1734035870000|2024-12-12 20:37:50|546.95|544.65|547.67|545.37|547.7|545.4|546.95|544.65|28
1734035880000|2024-12-12 20:38:00|547.68|545.38|547.66|545.36|547.7|545.4|547.55|545.25|20
1734035890000|2024-12-12 20:38:10|547.69|545.39|547.58|545.28|547.7|545.4|547.41|545.11|25
1734035900000|2024-12-12 20:38:20|547.6|545.3|547.22|544.92|547.62|545.32|547.21|544.91|35
1734035910000|2024-12-12 20:38:30|547.2|544.9|546.94|544.64|547.2|544.9|546.94|544.64|30
1734035920000|2024-12-12 20:38:40|546.91|544.61|546.85|544.55|546.95|544.65|546.72|544.42|28
1734035930000|2024-12-12 20:38:50|546.95|544.65|546.74|544.44|546.95|544.65|546.72|544.42|20
1734035940000|2024-12-12 20:39:00|546.73|544.43|546.29|543.99|546.83|544.53|546.24|543.94|37
1734035950000|2024-12-12 20:39:10|546.3|544|546.62|544.32|546.63|544.33|546.28|543.98|33
1734035960000|2024-12-12 20:39:20|546.58|544.28|546.66|544.36|546.7|544.4|546.42|544.12|24
1734035970000|2024-12-12 20:39:30|546.74|544.44|546.76|544.46|546.83|544.53|546.66|544.36|20
1734035980000|2024-12-12 20:39:40|546.75|544.45|546.76|544.46|546.79|544.49|546.55|544.25|27
1734035990000|2024-12-12 20:39:50|546.74|544.44|546.88|544.58|546.88|544.58|546.74|544.44|22
1734036010000|2024-12-12 20:40:10|546.87|544.57|546.84|544.54|546.88|544.58|546.82|544.52|20
1734036020000|2024-12-12 20:40:20|546.85|544.55|546.88|544.58|546.88|544.58|546.84|544.54|8
1734036030000|2024-12-12 20:40:30|546.87|544.57|546.88|544.58|546.88|544.58|546.77|544.47|7
1734036050000|2024-12-12 20:40:50|546.96|544.66|547.23|544.93|547.23|544.93|546.96|544.66|4
1734036060000|2024-12-12 20:41:00|547.5|545.2|547.64|545.34|547.68|545.38|547.5|545.2|6
1734036070000|2024-12-12 20:41:10|547.63|545.33|547.75|545.45|547.82|545.52|547.51|545.21|27
1734036080000|2024-12-12 20:41:20|547.76|545.46|547.76|545.46|547.76|545.46|547.48|545.18|36
1734036090000|2024-12-12 20:41:30|547.74|545.44|547.55|545.25|547.75|545.45|547.51|545.21|22
1734036100000|2024-12-12 20:41:40|547.51|545.21|547.26|544.96|547.56|545.26|547.26|544.96|18
1734036170000|2024-12-12 20:42:50|547.27|544.97|547.27|544.97|547.27|544.97|547.27|544.97|1
1734036190000|2024-12-12 20:43:10|547.42|545.12|547.57|545.27|547.57|545.27|547.42|545.12|2
1734036200000|2024-12-12 20:43:20|547.55|545.25|547.57|545.27|547.57|545.27|547.42|545.12|9
1734036210000|2024-12-12 20:43:30|547.5|545.2|547.57|545.27|547.57|545.27|547.44|545.14|13
1734036220000|2024-12-12 20:43:40|547.79|545.49|548.02|545.72|548.02|545.72|547.79|545.49|8
1734036230000|2024-12-12 20:43:50|548.01|545.71|548.02|545.72|548.02|545.72|548.01|545.71|2
1734036240000|2024-12-12 20:44:00|548|545.7|548.18|545.88|548.82|546.52|547.95|545.65|23
1734036250000|2024-12-12 20:44:10|548.19|545.89|548.23|545.93|548.34|546.04|548.13|545.83|27
1734036260000|2024-12-12 20:44:20|548.17|545.87|547.91|545.61|548.17|545.87|547.82|545.52|28
1734036270000|2024-12-12 20:44:30|547.88|545.58|548.12|545.82|548.15|545.85|547.75|545.45|27
1734036280000|2024-12-12 20:44:40|548.08|545.78|547.85|545.55|548.08|545.78|547.77|545.47|14
1734036290000|2024-12-12 20:44:50|547.84|545.54|547.62|545.32|547.84|545.54|547.62|545.32|26
1734036300000|2024-12-12 20:45:00|547.59|545.29|547.3|545|547.69|545.39|547.3|545|36
1734036310000|2024-12-12 20:45:10|547.31|545.01|547.47|545.17|547.62|545.32|547.31|545.01|26
1734036320000|2024-12-12 20:45:20|547.43|545.13|547.33|545.03|547.46|545.16|547.26|544.96|29
1734036330000|2024-12-12 20:45:30|547.35|545.05|547.49|545.19|547.52|545.22|547.29|544.99|26
1734036340000|2024-12-12 20:45:40|547.58|545.28|547.61|545.31|547.67|545.37|547.56|545.26|24
1734036350000|2024-12-12 20:45:50|547.6|545.3|547.29|544.99|547.6|545.3|547.29|544.99|38
1734036360000|2024-12-12 20:46:00|547.26|544.96|547.15|544.85|547.38|545.08|547.03|544.73|31
1734036370000|2024-12-12 20:46:10|547.19|544.89|547.16|544.86|547.19|544.89|546.96|544.66|25
1734036380000|2024-12-12 20:46:20|547.1|544.8|547.27|544.97|547.44|545.14|547.1|544.8|34
1734036390000|2024-12-12 20:46:30|547.38|545.08|547.14|544.84|547.38|545.08|547.11|544.81|22
1734036400000|2024-12-12 20:46:40|547.09|544.79|546.81|544.51|547.13|544.83|546.81|544.51|29
1734036410000|2024-12-12 20:46:50|546.89|544.59|546.82|544.52|546.89|544.59|546.65|544.35|26
1734036420000|2024-12-12 20:47:00|546.81|544.51|546.91|544.61|547.07|544.77|546.79|544.49|34
1734036430000|2024-12-12 20:47:10|546.99|544.69|547.02|544.72|547.02|544.72|546.77|544.47|35
1734036440000|2024-12-12 20:47:20|547.08|544.78|547.14|544.84|547.14|544.84|547.06|544.76|13
1734036480000|2024-12-12 20:48:00|547.11|544.81|547.14|544.84|547.14|544.84|547.11|544.81|3
1734036510000|2024-12-12 20:48:30|547.32|545.02|547.39|545.09|547.62|545.32|547.32|545.02|21
1734036520000|2024-12-12 20:48:40|547.28|544.98|547.18|544.88|547.28|544.98|547.03|544.73|28
1734036530000|2024-12-12 20:48:50|547.14|544.84|547.24|544.94|547.3|545|547.13|544.83|31
1734036540000|2024-12-12 20:49:00|547.23|544.93|547.02|544.72|547.26|544.96|546.95|544.65|24
1734036550000|2024-12-12 20:49:10|547|544.7|546.65|544.35|547|544.7|546.6|544.3|26
1734036560000|2024-12-12 20:49:20|546.64|544.34|546.83|544.53|546.86|544.56|546.47|544.17|34
1734036570000|2024-12-12 20:49:30|546.81|544.51|546.87|544.57|546.87|544.57|546.74|544.44|29
1734036580000|2024-12-12 20:49:40|546.83|544.53|546.76|544.46|547.06|544.76|546.75|544.45|28
1734036590000|2024-12-12 20:49:50|546.8|544.5|547.01|544.71|547.07|544.77|546.79|544.49|28
1734036600000|2024-12-12 20:50:00|546.97|544.67|547.13|544.83|547.19|544.89|546.97|544.67|30
1734036610000|2024-12-12 20:50:10|547.1|544.8|547.15|544.85|547.3|545|547.08|544.78|27
1734036620000|2024-12-12 20:50:20|547.12|544.82|546.68|544.38|547.27|544.97|546.66|544.36|30
1734036630000|2024-12-12 20:50:30|546.67|544.37|546.88|544.58|546.88|544.58|546.66|544.36|32
1734036640000|2024-12-12 20:50:40|546.86|544.56|546.65|544.35|546.86|544.56|546.6|544.3|23
1734036650000|2024-12-12 20:50:50|546.67|544.37|546.54|544.24|546.75|544.45|546.46|544.16|26
1734036660000|2024-12-12 20:51:00|546.63|544.33|546.34|544.04|546.68|544.38|546.32|544.02|33
1734036670000|2024-12-12 20:51:10|546.31|544.01|546.24|543.94|546.44|544.14|546.24|543.94|25
1734036680000|2024-12-12 20:51:20|546.23|543.93|545.87|543.57|546.25|543.95|545.86|543.56|24
1734036690000|2024-12-12 20:51:30|545.88|543.58|545.99|543.69|546.03|543.73|545.64|543.34|27
1734036700000|2024-12-12 20:51:40|546.04|543.74|545.91|543.61|546.07|543.77|545.91|543.61|26
1734036710000|2024-12-12 20:51:50|545.9|543.6|545.85|543.55|545.9|543.6|545.7|543.4|24
1734036720000|2024-12-12 20:52:00|545.88|543.58|545.71|543.41|545.89|543.59|545.61|543.31|28
1734036730000|2024-12-12 20:52:10|545.62|543.32|545.52|543.22|545.62|543.32|545.3|543|29
1734036740000|2024-12-12 20:52:20|545.54|543.24|545.58|543.28|545.63|543.33|545.53|543.23|23
1734036750000|2024-12-12 20:52:30|545.61|543.31|545.52|543.22|545.62|543.32|545.52|543.22|13
1734036760000|2024-12-12 20:52:40|545.51|543.21|545.47|543.17|545.51|543.21|545.29|542.99|26
1734036770000|2024-12-12 20:52:50|545.44|543.14|545.29|542.99|545.45|543.15|545.29|542.99|17
1734036780000|2024-12-12 20:53:00|545.27|542.97|545.05|542.75|545.27|542.97|544.95|542.65|24
1734036790000|2024-12-12 20:53:10|545.09|542.79|545.56|543.26|545.57|543.27|545.09|542.79|30
1734036800000|2024-12-12 20:53:20|545.55|543.25|545.29|542.99|545.57|543.27|545.28|542.98|23
1734036810000|2024-12-12 20:53:30|545.28|542.98|545.43|543.13|545.44|543.14|545.25|542.95|21
1734036820000|2024-12-12 20:53:40|545.42|543.12|545.47|543.17|545.5|543.2|545.42|543.12|19
1734036830000|2024-12-12 20:53:50|545.48|543.18|545.63|543.33|545.63|543.33|545.48|543.18|14
1734036840000|2024-12-12 20:54:00|545.61|543.31|545.54|543.24|545.63|543.33|545.44|543.14|20
1734036850000|2024-12-12 20:54:10|545.53|543.23|545.63|543.33|545.63|543.33|545.52|543.22|7
1734036920000|2024-12-12 20:55:20|545.61|543.31|545.43|543.13|545.63|543.33|545.4|543.1|16
1734036930000|2024-12-12 20:55:30|545.4|543.1|545.33|543.03|545.4|543.1|545.14|542.84|24
1734036940000|2024-12-12 20:55:40|545.35|543.05|545.23|542.93|545.4|543.1|545.21|542.91|28
1734036950000|2024-12-12 20:55:50|545.24|542.94|545.38|543.08|545.4|543.1|545.22|542.92|27
1734036960000|2024-12-12 20:56:00|545.37|543.07|545.51|543.21|545.59|543.29|545.34|543.04|30
1734036970000|2024-12-12 20:56:10|545.49|543.19|545.63|543.33|545.63|543.33|545.49|543.19|9
1734036980000|2024-12-12 20:56:20|545.62|543.32|545.61|543.31|545.63|543.33|545.58|543.28|6
1734036990000|2024-12-12 20:56:30|545.62|543.32|545.63|543.33|545.63|543.33|545.62|543.32|8
1734037000000|2024-12-12 20:56:40|545.66|543.36|545.7|543.4|545.7|543.4|545.66|543.36|2
1734037040000|2024-12-12 20:57:20|545.87|543.57|545.87|543.57|545.87|543.57|545.87|543.57|1
1734037070000|2024-12-12 20:57:50|545.88|543.58|546.38|544.08|546.38|544.08|545.88|543.58|7
1734037080000|2024-12-12 20:58:00|546.47|544.17|546.88|544.58|546.88|544.58|546.47|544.17|4
1734037090000|2024-12-12 20:58:10|546.98|544.68|547.08|544.78|547.08|544.78|546.98|544.68|2
1734037140000|2024-12-12 20:59:00|547.07|544.77|547.07|544.77|547.2|544.9|547.07|544.77|12
1734037150000|2024-12-12 20:59:10|547.08|544.78|547.04|544.74|547.08|544.78|546.88|544.58|28
1734037160000|2024-12-12 20:59:20|547.03|544.73|546.78|544.48|547.03|544.73|546.77|544.47|18
1734037170000|2024-12-12 20:59:30|546.77|544.47|546.89|544.59|547.05|544.75|546.77|544.47|22
1734037180000|2024-12-12 20:59:40|546.88|544.58|547.09|544.79|547.12|544.82|546.88|544.58|18
1734037190000|2024-12-12 20:59:50|547.12|544.82|547.43|545.13|547.43|545.13|547.09|544.79|7
1734037200000|2024-12-12 21:00:00|547.55|545.25|547.55|545.25|547.55|545.25|547.55|545.25|1
1734037210000|2024-12-12 21:00:10|547.52|545.22|547.55|545.25|547.55|545.25|547.49|545.19|11
1734037220000|2024-12-12 21:00:20|547.54|545.24|547.5|545.2|547.55|545.25|547.5|545.2|11
1734037230000|2024-12-12 21:00:30|547.51|545.21|547.55|545.25|547.55|545.25|547.51|545.21|14
1734037240000|2024-12-12 21:00:40|547.59|545.29|547.63|545.33|547.63|545.33|547.59|545.29|2
1734037250000|2024-12-12 21:00:50|547.61|545.31|547.57|545.27|547.62|545.32|547.57|545.27|5
1734037260000|2024-12-12 21:01:00|547.54|545.24|547.39|545.09|547.54|545.24|547.39|545.09|17
1734037270000|2024-12-12 21:01:10|547.42|545.12|547.58|545.28|547.59|545.29|547.42|545.12|17
1734037280000|2024-12-12 21:01:20|547.61|545.31|547.63|545.33|547.63|545.33|547.58|545.28|22
1734037290000|2024-12-12 21:01:30|547.6|545.3|547.44|545.14|547.62|545.32|547.44|545.14|14
1734037300000|2024-12-12 21:01:40|547.43|545.13|547.45|545.15|547.47|545.17|547.39|545.09|15
1734037310000|2024-12-12 21:01:50|547.46|545.16|546.97|544.67|547.46|545.16|546.97|544.67|19
1734037320000|2024-12-12 21:02:00|546.96|544.66|546.91|544.61|546.96|544.66|546.91|544.61|3
1734037330000|2024-12-12 21:02:10|546.94|544.64|546.91|544.61|546.95|544.65|546.91|544.61|7
1734037340000|2024-12-12 21:02:20|546.97|544.67|547.03|544.73|547.04|544.74|546.97|544.67|8
1734037350000|2024-12-12 21:02:30|547|544.7|546.59|544.29|547|544.7|546.59|544.29|17
1734037360000|2024-12-12 21:02:40|546.58|544.28|546.83|544.53|546.92|544.62|546.57|544.27|30
1734037370000|2024-12-12 21:02:50|546.88|544.58|546.88|544.58|546.9|544.6|546.8|544.5|23
1734037380000|2024-12-12 21:03:00|546.89|544.59|546.47|544.17|546.89|544.59|546.47|544.17|26
1734037390000|2024-12-12 21:03:10|546.42|544.12|546.71|544.41|546.71|544.41|546.4|544.1|19
1734037400000|2024-12-12 21:03:20|546.68|544.38|546.59|544.29|546.68|544.38|546.48|544.18|29
1734037410000|2024-12-12 21:03:30|546.58|544.28|546.37|544.07|546.58|544.28|546.35|544.05|24
1734037420000|2024-12-12 21:03:40|546.38|544.08|546.26|543.96|546.38|544.08|546.24|543.94|25
1734037430000|2024-12-12 21:03:50|546.27|543.97|546.42|544.12|546.47|544.17|546.27|543.97|27
1734037440000|2024-12-12 21:04:00|546.43|544.13|545.89|543.59|546.44|544.14|545.86|543.56|31
1734037450000|2024-12-12 21:04:10|545.88|543.58|545.88|543.58|545.93|543.63|545.82|543.52|29
1734037460000|2024-12-12 21:04:20|545.93|543.63|545.82|543.52|545.99|543.69|545.72|543.42|31
1734037470000|2024-12-12 21:04:30|545.81|543.51|545.47|543.17|545.85|543.55|545.47|543.17|27
1734037480000|2024-12-12 21:04:40|545.45|543.15|545.88|543.58|545.88|543.58|545.42|543.12|31
1734037490000|2024-12-12 21:04:50|545.89|543.59|545.82|543.52|545.89|543.59|545.82|543.52|11
1734037500000|2024-12-12 21:05:00|545.85|543.55|545.47|543.17|545.85|543.55|545.43|543.13|29
1734037510000|2024-12-12 21:05:10|545.46|543.16|545.5|543.2|545.56|543.26|545.4|543.1|30
1734037520000|2024-12-12 21:05:20|545.47|543.17|545.12|542.82|545.5|543.2|545.12|542.82|33
1734037530000|2024-12-12 21:05:30|545.11|542.81|545.08|542.78|545.19|542.89|544.83|542.53|29
1734037540000|2024-12-12 21:05:40|545.04|542.74|544.85|542.55|545.13|542.83|544.82|542.52|27
1734037550000|2024-12-12 21:05:50|544.86|542.56|545.22|542.92|545.31|543.01|544.85|542.55|34
1734037560000|2024-12-12 21:06:00|545.2|542.9|545.5|543.2|545.5|543.2|545.18|542.88|27
1734037570000|2024-12-12 21:06:10|545.52|543.22|545.79|543.49|545.79|543.49|545.52|543.22|3
1734037610000|2024-12-12 21:06:50|545.75|543.45|545.79|543.49|545.79|543.49|545.75|543.45|3
1734037620000|2024-12-12 21:07:00|545.74|543.44|545.79|543.49|545.79|543.49|545.74|543.44|11
1734037630000|2024-12-12 21:07:10|545.77|543.47|545.79|543.49|545.79|543.49|545.77|543.47|8
1734037640000|2024-12-12 21:07:20|545.81|543.51|545.84|543.54|545.84|543.54|545.81|543.51|2
1734037660000|2024-12-12 21:07:40|545.82|543.52|545.82|543.52|545.84|543.54|545.82|543.52|3
1734037670000|2024-12-12 21:07:50|545.83|543.53|545.84|543.54|545.84|543.54|545.82|543.52|6
1734037720000|2024-12-12 21:08:40|545.83|543.53|545.69|543.39|545.83|543.53|545.67|543.37|5
1734037730000|2024-12-12 21:08:50|545.7|543.4|545.84|543.54|545.84|543.54|545.7|543.4|13
1734037740000|2024-12-12 21:09:00|545.82|543.52|545.73|543.43|545.82|543.52|545.69|543.39|15
1734037750000|2024-12-12 21:09:10|545.72|543.42|545.59|543.29|545.72|543.42|545.53|543.23|20
1734037760000|2024-12-12 21:09:20|545.61|543.31|545.84|543.54|545.84|543.54|545.53|543.23|23
1734037770000|2024-12-12 21:09:30|545.8|543.5|545.8|543.5|545.8|543.5|545.75|543.45|12
1734037780000|2024-12-12 21:09:40|545.81|543.51|545.8|543.5|545.84|543.54|545.79|543.49|9
1734037790000|2024-12-12 21:09:50|545.81|543.51|545.84|543.54|545.84|543.54|545.81|543.51|7
1734037800000|2024-12-12 21:10:00|545.83|543.53|545.71|543.41|545.83|543.53|545.71|543.41|7
1734037810000|2024-12-12 21:10:10|545.7|543.4|545.68|543.38|545.71|543.41|545.6|543.3|10
1734037820000|2024-12-12 21:10:20|545.76|543.46|545.64|543.34|545.79|543.49|545.64|543.34|18
1734037830000|2024-12-12 21:10:30|545.66|543.36|545.75|543.45|545.77|543.47|545.66|543.36|7
1734037840000|2024-12-12 21:10:40|545.71|543.41|545.6|543.3|545.71|543.41|545.6|543.3|6
1734037850000|2024-12-12 21:10:50|545.63|543.33|545.76|543.46|545.76|543.46|545.63|543.33|11
1734037860000|2024-12-12 21:11:00|545.74|543.44|545.71|543.41|545.75|543.45|545.6|543.3|9
1734037870000|2024-12-12 21:11:10|545.75|543.45|545.84|543.54|545.84|543.54|545.66|543.36|14
1734037890000|2024-12-12 21:11:30|545.78|543.48|545.84|543.54|545.84|543.54|545.78|543.48|4
1734037900000|2024-12-12 21:11:40|545.82|543.52|545.74|543.44|545.82|543.52|545.7|543.4|11
1734037910000|2024-12-12 21:11:50|545.73|543.43|545.68|543.38|545.73|543.43|545.64|543.34|13
1734037920000|2024-12-12 21:12:00|545.69|543.39|545.84|543.54|545.84|543.54|545.69|543.39|7
1734037970000|2024-12-12 21:12:50|545.94|543.64|546.26|543.96|546.26|543.96|545.94|543.64|4
1734037990000|2024-12-12 21:13:10|546.24|543.94|546.26|543.96|546.26|543.96|546.24|543.94|3
1734038000000|2024-12-12 21:13:20|546.27|543.97|546.52|544.22|546.64|544.34|546.27|543.97|6
1734038010000|2024-12-12 21:13:30|546.51|544.21|546.53|544.23|546.57|544.27|546.51|544.21|12
1734038020000|2024-12-12 21:13:40|546.54|544.24|546.48|544.18|546.54|544.24|546.44|544.14|20
1734038030000|2024-12-12 21:13:50|546.49|544.19|546.57|544.27|546.58|544.28|546.46|544.16|11
1734038040000|2024-12-12 21:14:00|546.55|544.25|546.61|544.31|546.64|544.34|546.54|544.24|10
1734038050000|2024-12-12 21:14:10|546.62|544.32|546.26|543.96|546.64|544.34|546.26|543.96|20
1734038060000|2024-12-12 21:14:20|546.22|543.92|546.09|543.79|546.22|543.92|546|543.7|12
1734038070000|2024-12-12 21:14:30|546.05|543.75|546.14|543.84|546.19|543.89|545.98|543.68|15
1734038080000|2024-12-12 21:14:40|546.19|543.89|546.26|543.96|546.29|543.99|546.17|543.87|20
1734038090000|2024-12-12 21:14:50|546.27|543.97|546.17|543.87|546.28|543.98|546.06|543.76|15
1734038100000|2024-12-12 21:15:00|546.18|543.88|546.51|544.21|546.51|544.21|546.18|543.88|23
1734038110000|2024-12-12 21:15:10|546.49|544.19|546.47|544.17|546.49|544.19|546.15|543.85|31
1734038120000|2024-12-12 21:15:20|546.48|544.18|546.15|543.85|546.51|544.21|546.15|543.85|13
1734038130000|2024-12-12 21:15:30|546.12|543.82|545.73|543.43|546.19|543.89|545.72|543.42|22
1734038140000|2024-12-12 21:15:40|545.76|543.46|546.09|543.79|546.15|543.85|545.69|543.39|26
1734038150000|2024-12-12 21:15:50|546.11|543.81|546.21|543.91|546.23|543.93|546.1|543.8|32
1734038160000|2024-12-12 21:16:00|546.22|543.92|546.11|543.81|546.22|543.92|546.11|543.81|18
1734038170000|2024-12-12 21:16:10|546.15|543.85|546.13|543.83|546.15|543.85|546.13|543.83|2
1734038180000|2024-12-12 21:16:20|546.11|543.81|546.43|544.13|546.43|544.13|546.11|543.81|19
1734038200000|2024-12-12 21:16:40|546.48|544.18|546.51|544.21|546.51|544.21|546.48|544.18|2
1734038210000|2024-12-12 21:16:50|546.52|544.22|546.84|544.54|546.84|544.54|546.52|544.22|6
1734038220000|2024-12-12 21:17:00|546.85|544.55|546.87|544.57|546.87|544.57|546.85|544.55|2
1734038230000|2024-12-12 21:17:10|546.89|544.59|546.96|544.66|546.96|544.66|546.89|544.59|3
1734038240000|2024-12-12 21:17:20|547.05|544.75|547.57|545.27|547.57|545.27|547.05|544.75|6
1734038250000|2024-12-12 21:17:30|547.59|545.29|547.7|545.4|547.7|545.4|547.59|545.29|3
1734038260000|2024-12-12 21:17:40|547.67|545.37|547.7|545.4|547.7|545.4|547.66|545.36|6
1734038270000|2024-12-12 21:17:50|547.71|545.41|548.02|545.72|548.02|545.72|547.71|545.41|5
1734038280000|2024-12-12 21:18:00|548.27|545.97|548.46|546.16|548.59|546.29|548.27|545.97|18
1734038290000|2024-12-12 21:18:10|548.47|546.17|548.54|546.24|548.54|546.24|548.35|546.05|14
1734038300000|2024-12-12 21:18:20|548.58|546.28|548.5|546.2|548.58|546.28|548.47|546.17|13
1734038310000|2024-12-12 21:18:30|548.49|546.19|548.03|545.73|548.49|546.19|548.03|545.73|18
1734038320000|2024-12-12 21:18:40|548.02|545.72|547.71|545.41|548.02|545.72|547.6|545.3|23
1734038330000|2024-12-12 21:18:50|547.72|545.42|547.99|545.69|548.05|545.75|547.72|545.42|22
1734038340000|2024-12-12 21:19:00|548|545.7|548.07|545.77|548.1|545.8|547.95|545.65|15
1734038350000|2024-12-12 21:19:10|548.03|545.73|547.98|545.68|548.03|545.73|547.88|545.58|15
1734038360000|2024-12-12 21:19:20|547.99|545.69|548.09|545.79|548.13|545.83|547.98|545.68|18
1734038370000|2024-12-12 21:19:30|548.08|545.78|548|545.7|548.1|545.8|548|545.7|7
1734038380000|2024-12-12 21:19:40|547.93|545.63|548.05|545.75|548.09|545.79|547.93|545.63|19
1734038390000|2024-12-12 21:19:50|548.06|545.76|548.12|545.82|548.21|545.91|548.06|545.76|13
1734038400000|2024-12-12 21:20:00|548.13|545.83|548.13|545.83|548.27|545.97|548.07|545.77|13
1734038410000|2024-12-12 21:20:10|548.12|545.82|548.17|545.87|548.23|545.93|548.02|545.72|14
1734038420000|2024-12-12 21:20:20|548.1|545.8|547.87|545.57|548.1|545.8|547.87|545.57|9
1734038430000|2024-12-12 21:20:30|547.88|545.58|548.15|545.85|548.15|545.85|547.88|545.58|10
1734038440000|2024-12-12 21:20:40|548.16|545.86|548.06|545.76|548.18|545.88|548.03|545.73|17
1734038450000|2024-12-12 21:20:50|548.07|545.77|548.37|546.07|548.37|546.07|548.07|545.77|17
1734038460000|2024-12-12 21:21:00|548.44|546.14|548.51|546.21|548.51|546.21|548.44|546.14|2
1734038470000|2024-12-12 21:21:10|548.52|546.22|548.75|546.45|548.75|546.45|548.52|546.22|6
1734038480000|2024-12-12 21:21:20|548.73|546.43|548.65|546.35|548.73|546.43|548.63|546.33|13
1734038490000|2024-12-12 21:21:30|548.66|546.36|548.53|546.23|548.66|546.36|548.53|546.23|9
1734038500000|2024-12-12 21:21:40|548.62|546.32|548.62|546.32|548.62|546.32|548.62|546.32|1
1734038510000|2024-12-12 21:21:50|548.63|546.33|548.63|546.33|548.64|546.34|548.62|546.32|9
1734038520000|2024-12-12 21:22:00|548.64|546.34|548.68|546.38|548.68|546.38|548.64|546.34|10
1734038530000|2024-12-12 21:22:10|548.67|546.37|548.68|546.38|548.68|546.38|548.67|546.37|2
1734038550000|2024-12-12 21:22:30|548.7|546.4|548.73|546.43|548.73|546.43|548.7|546.4|3
1734038560000|2024-12-12 21:22:40|548.75|546.45|549.13|546.83|549.13|546.83|548.75|546.45|6
1734038570000|2024-12-12 21:22:50|549.12|546.82|549.13|546.83|549.13|546.83|549.12|546.82|2
1734038580000|2024-12-12 21:23:00|549.12|546.82|549.01|546.71|549.12|546.82|549.01|546.71|13
1734038590000|2024-12-12 21:23:10|548.97|546.67|548.7|546.4|548.98|546.68|548.7|546.4|11
1734038600000|2024-12-12 21:23:20|548.69|546.39|548.6|546.3|548.72|546.42|548.58|546.28|26
1734038610000|2024-12-12 21:23:30|548.61|546.31|548.72|546.42|548.73|546.43|548.6|546.3|18
1734038620000|2024-12-12 21:23:40|548.73|546.43|548.88|546.58|548.91|546.61|548.59|546.29|22
1734038630000|2024-12-12 21:23:50|548.89|546.59|548.61|546.31|548.89|546.59|548.59|546.29|23
1734038640000|2024-12-12 21:24:00|548.58|546.28|548.45|546.15|548.7|546.4|548.45|546.15|17
1734038650000|2024-12-12 21:24:10|548.43|546.13|548.44|546.14|548.47|546.17|548.34|546.04|18
1734038660000|2024-12-12 21:24:20|548.42|546.12|548.41|546.11|548.43|546.13|548.31|546.01|24
1734038670000|2024-12-12 21:24:30|548.42|546.12|548.59|546.29|548.63|546.33|548.42|546.12|15
1734038680000|2024-12-12 21:24:40|548.58|546.28|548.53|546.23|548.58|546.28|548.52|546.22|15
1734038690000|2024-12-12 21:24:50|548.5|546.2|548.36|546.06|548.5|546.2|548.25|545.95|24
1734038700000|2024-12-12 21:25:00|548.37|546.07|548.3|546|548.38|546.08|548.19|545.89|22
1734038710000|2024-12-12 21:25:10|548.25|545.95|548.12|545.82|548.35|546.05|548.09|545.79|22
1734038720000|2024-12-12 21:25:20|548.1|545.8|548.32|546.02|548.35|546.05|548.1|545.8|21
1734038730000|2024-12-12 21:25:30|548.31|546.01|548.46|546.16|548.47|546.17|548.31|546.01|16
1734038740000|2024-12-12 21:25:40|548.45|546.15|548.69|546.39|548.69|546.39|548.45|546.15|16
1734038750000|2024-12-12 21:25:50|548.68|546.38|548.74|546.44|548.75|546.45|548.68|546.38|14
1734038760000|2024-12-12 21:26:00|548.75|546.45|548.61|546.31|548.75|546.45|548.49|546.19|20
1734038770000|2024-12-12 21:26:10|548.64|546.34|548.54|546.24|548.65|546.35|548.54|546.24|16
1734038780000|2024-12-12 21:26:20|548.56|546.26|548.72|546.42|548.72|546.42|548.56|546.26|13
1734038790000|2024-12-12 21:26:30|548.73|546.43|548.68|546.38|548.73|546.43|548.68|546.38|13
1734038800000|2024-12-12 21:26:40|548.69|546.39|548.45|546.15|548.69|546.39|548.45|546.15|19
1734038810000|2024-12-12 21:26:50|548.46|546.16|548.51|546.21|548.59|546.29|548.44|546.14|13
1734038820000|2024-12-12 21:27:00|548.5|546.2|548.25|545.95|548.52|546.22|548.25|545.95|20
1734038830000|2024-12-12 21:27:10|548.23|545.93|548.35|546.05|548.39|546.09|548.23|545.93|14
1734038840000|2024-12-12 21:27:20|548.36|546.06|548.64|546.34|548.67|546.37|548.36|546.06|25
1734038850000|2024-12-12 21:27:30|548.65|546.35|548.46|546.16|548.67|546.37|548.45|546.15|16
1734038860000|2024-12-12 21:27:40|548.45|546.15|548.44|546.14|548.55|546.25|548.43|546.13|16
1734038870000|2024-12-12 21:27:50|548.4|546.1|548.49|546.19|548.49|546.19|548.31|546.01|19
1734038880000|2024-12-12 21:28:00|548.47|546.17|548.51|546.21|548.51|546.21|548.34|546.04|23
1734038890000|2024-12-12 21:28:10|548.5|546.2|548.48|546.18|548.5|546.2|548.45|546.15|14
1734038900000|2024-12-12 21:28:20|548.47|546.17|548.48|546.18|548.51|546.21|548.47|546.17|15
1734038910000|2024-12-12 21:28:30|548.49|546.19|548.55|546.25|548.57|546.27|548.47|546.17|18
1734038920000|2024-12-12 21:28:40|548.56|546.26|548.2|545.9|548.56|546.26|548.19|545.89|17
1734038930000|2024-12-12 21:28:50|548.19|545.89|548.21|545.91|548.21|545.91|548|545.7|27
1734038940000|2024-12-12 21:29:00|548.07|545.77|548.1|545.8|548.23|545.93|548.07|545.77|23
1734038950000|2024-12-12 21:29:10|548.09|545.79|548.17|545.87|548.21|545.91|548.01|545.71|18
1734038960000|2024-12-12 21:29:20|548.14|545.84|548.2|545.9|548.2|545.9|547.99|545.69|15
1734038970000|2024-12-12 21:29:30|548.21|545.91|548.33|546.03|548.34|546.04|548.2|545.9|14
1734038980000|2024-12-12 21:29:40|548.29|545.99|548.2|545.9|548.29|545.99|548.07|545.77|20
1734038990000|2024-12-12 21:29:50|548.19|545.89|548.19|545.89|548.2|545.9|548.11|545.81|19
1734039000000|2024-12-12 21:30:00|548.21|545.91|548.22|545.92|548.22|545.92|548.1|545.8|21
1734039010000|2024-12-12 21:30:10|548.19|545.89|547.71|545.41|548.26|545.96|547.64|545.34|23
1734039020000|2024-12-12 21:30:20|547.79|545.49|547.41|545.11|547.79|545.49|547.41|545.11|23
1734039030000|2024-12-12 21:30:30|547.44|545.14|547.34|545.04|547.44|545.14|547.22|544.92|27
1734039040000|2024-12-12 21:30:40|547.3|545|547.34|545.04|547.37|545.07|547.18|544.88|23
1734039050000|2024-12-12 21:30:50|547.33|545.03|547.54|545.24|547.54|545.24|547.33|545.03|22
1734039060000|2024-12-12 21:31:00|547.53|545.23|547.56|545.26|547.56|545.26|547.53|545.23|3
1734039070000|2024-12-12 21:31:10|547.55|545.25|547.52|545.22|547.55|545.25|547.51|545.21|9
1734039080000|2024-12-12 21:31:20|547.51|545.21|547.56|545.26|547.56|545.26|547.47|545.17|7
1734039100000|2024-12-12 21:31:40|547.57|545.27|548.18|545.88|548.2|545.9|547.57|545.27|7
1734039110000|2024-12-12 21:31:50|548.19|545.89|548.22|545.92|548.25|545.95|548.13|545.83|18
1734039120000|2024-12-12 21:32:00|548.23|545.93|548.01|545.71|548.23|545.93|548.01|545.71|20
1734039130000|2024-12-12 21:32:10|547.98|545.68|548.23|545.93|548.24|545.94|547.98|545.68|18
1734039140000|2024-12-12 21:32:20|548.22|545.92|548.32|546.02|548.32|546.02|548.2|545.9|19
1734039150000|2024-12-12 21:32:30|548.31|546.01|548.21|545.91|548.32|546.02|548.19|545.89|13
1734039160000|2024-12-12 21:32:40|548.2|545.9|548.19|545.89|548.2|545.9|548.04|545.74|20
1734039170000|2024-12-12 21:32:50|548.18|545.88|548.24|545.94|548.24|545.94|548.18|545.88|4
1734039180000|2024-12-12 21:33:00|548.23|545.93|548.14|545.84|548.23|545.93|548.11|545.81|21
1734039190000|2024-12-12 21:33:10|548.15|545.85|548.24|545.94|548.25|545.95|548.08|545.78|17
1734039200000|2024-12-12 21:33:20|548.22|545.92|548.23|545.93|548.25|545.95|548.22|545.92|14
1734039210000|2024-12-12 21:33:30|548.22|545.92|548.08|545.78|548.22|545.92|548.06|545.76|12
1734039220000|2024-12-12 21:33:40|548.06|545.76|547.92|545.62|548.06|545.76|547.91|545.61|9
1734039230000|2024-12-12 21:33:50|547.91|545.61|547.8|545.5|547.91|545.61|547.74|545.44|21
1734039240000|2024-12-12 21:34:00|547.78|545.48|547.56|545.26|547.78|545.48|547.49|545.19|20
1734039250000|2024-12-12 21:34:10|547.54|545.24|547.81|545.51|547.83|545.53|547.52|545.22|21
1734039260000|2024-12-12 21:34:20|547.8|545.5|547.68|545.38|547.97|545.67|547.68|545.38|22
1734039270000|2024-12-12 21:34:30|547.63|545.33|547.33|545.03|547.63|545.33|547.32|545.02|25
1734039280000|2024-12-12 21:34:40|547.32|545.02|547.33|545.03|547.36|545.06|547.32|545.02|21
1734039290000|2024-12-12 21:34:50|547.34|545.04|547.37|545.07|547.37|545.07|547.31|545.01|19
1734039300000|2024-12-12 21:35:00|547.35|545.05|547.39|545.09|547.45|545.15|547.2|544.9|21
1734039310000|2024-12-12 21:35:10|547.42|545.12|547.52|545.22|547.6|545.3|547.42|545.12|14
1734039320000|2024-12-12 21:35:20|547.55|545.25|547.65|545.35|547.65|545.35|547.51|545.21|23
1734039330000|2024-12-12 21:35:30|547.66|545.36|547.6|545.3|547.66|545.36|547.52|545.22|21
1734039340000|2024-12-12 21:35:40|547.59|545.29|547.63|545.33|547.63|545.33|547.47|545.17|28
1734039350000|2024-12-12 21:35:50|547.62|545.32|547.12|544.82|547.62|545.32|547.02|544.72|31
1734039360000|2024-12-12 21:36:00|547.08|544.78|547.04|544.74|547.3|545|547.01|544.71|24
1734039370000|2024-12-12 21:36:10|547.03|544.73|546.85|544.55|547.03|544.73|546.84|544.54|23
1734039380000|2024-12-12 21:36:20|546.84|544.54|546.67|544.37|546.85|544.55|546.66|544.36|26
1734039390000|2024-12-12 21:36:30|546.65|544.35|546.46|544.16|546.65|544.35|546.46|544.16|22
1734039400000|2024-12-12 21:36:40|546.48|544.18|546.29|543.99|546.58|544.28|546.29|543.99|28
1734039410000|2024-12-12 21:36:50|546.24|543.94|546.22|543.92|546.27|543.97|546.02|543.72|31
1734039420000|2024-12-12 21:37:00|546.27|543.97|545.7|543.4|546.27|543.97|545.7|543.4|34
1734039430000|2024-12-12 21:37:10|545.67|543.37|545.86|543.56|546.02|543.72|545.66|543.36|31
1734039440000|2024-12-12 21:37:20|545.79|543.49|545.7|543.4|545.8|543.5|545.67|543.37|26
1734039450000|2024-12-12 21:37:30|545.68|543.38|545.68|543.38|545.95|543.65|545.68|543.38|30
1734039460000|2024-12-12 21:37:40|545.69|543.39|545.88|543.58|546.01|543.71|545.69|543.39|21
1734039470000|2024-12-12 21:37:50|545.87|543.57|545.78|543.48|546.09|543.79|545.74|543.44|25
1734039480000|2024-12-12 21:38:00|545.79|543.49|545.83|543.53|545.92|543.62|545.77|543.47|32
1734039490000|2024-12-12 21:38:10|545.86|543.56|546.01|543.71|546.01|543.71|545.79|543.49|24
1734039500000|2024-12-12 21:38:20|546.07|543.77|546.03|543.73|546.08|543.78|546.02|543.72|13
1734039510000|2024-12-12 21:38:30|546.04|543.74|545.8|543.5|546.04|543.74|545.8|543.5|20
1734039520000|2024-12-12 21:38:40|545.7|543.4|545.6|543.3|545.7|543.4|545.6|543.3|2
1734039560000|2024-12-12 21:39:20|545.62|543.32|545.6|543.3|545.69|543.39|545.6|543.3|5
1734039580000|2024-12-12 21:39:40|545.64|543.34|545.6|543.3|545.69|543.39|545.6|543.3|7
1734039600000|2024-12-12 21:40:00|545.62|543.32|545.6|543.3|545.62|543.32|545.6|543.3|3
1734039620000|2024-12-12 21:40:20|545.63|543.33|545.6|543.3|545.68|543.38|545.6|543.3|4
1734039630000|2024-12-12 21:40:30|545.62|543.32|545.6|543.3|545.62|543.32|545.6|543.3|2
1734039640000|2024-12-12 21:40:40|545.56|543.26|545.02|542.72|545.56|543.26|545.02|542.72|4
1734039650000|2024-12-12 21:40:50|544.9|542.6|544.82|542.52|544.93|542.63|544.82|542.52|17
1734039660000|2024-12-12 21:41:00|544.75|542.45|544.23|541.93|544.75|542.45|544.23|541.93|23
1734039670000|2024-12-12 21:41:10|544.24|541.94|544.2|541.9|544.27|541.97|544.07|541.77|29
1734039680000|2024-12-12 21:41:20|544.21|541.91|544.31|542.01|544.33|542.03|544.21|541.91|23
1734039690000|2024-12-12 21:41:30|544.33|542.03|544.57|542.27|544.57|542.27|544.33|542.03|15
1734039700000|2024-12-12 21:41:40|544.56|542.26|544.25|541.95|544.67|542.37|544.25|541.95|15
1734039710000|2024-12-12 21:41:50|544.24|541.94|543.93|541.63|544.24|541.94|543.82|541.52|19
1734039720000|2024-12-12 21:42:00|543.92|541.62|544.21|541.91|544.22|541.92|543.87|541.57|26
1734039730000|2024-12-12 21:42:10|544.24|541.94|543.98|541.68|544.36|542.06|543.98|541.68|28
1734039740000|2024-12-12 21:42:20|543.97|541.67|543.97|541.67|543.97|541.67|543.97|541.67|1
1734039750000|2024-12-12 21:42:30|543.83|541.53|544.03|541.73|544.04|541.74|543.83|541.53|10
1734039760000|2024-12-12 21:42:40|544|541.7|543.74|541.44|544|541.7|543.73|541.43|22
1734039770000|2024-12-12 21:42:50|543.76|541.46|543.84|541.54|543.94|541.64|543.76|541.46|20
1734039780000|2024-12-12 21:43:00|543.83|541.53|543.53|541.23|543.89|541.59|543.46|541.16|26
1734039790000|2024-12-12 21:43:10|543.52|541.22|543.57|541.27|543.57|541.27|543.42|541.12|20
1734039800000|2024-12-12 21:43:20|543.63|541.33|543.46|541.16|543.83|541.53|543.46|541.16|18
1734039810000|2024-12-12 21:43:30|543.44|541.14|543.45|541.15|543.45|541.15|543.25|540.95|20
1734039820000|2024-12-12 21:43:40|543.48|541.18|543.41|541.11|543.56|541.26|543.38|541.08|27
1734039830000|2024-12-12 21:43:50|543.4|541.1|543.32|541.02|543.4|541.1|543.25|540.95|22
1734039840000|2024-12-12 21:44:00|543.35|541.05|543.68|541.38|543.68|541.38|543.35|541.05|27
1734039850000|2024-12-12 21:44:10|543.69|541.39|543.7|541.4|543.7|541.4|543.66|541.36|4
1734039860000|2024-12-12 21:44:20|543.69|541.39|543.7|541.4|543.7|541.4|543.54|541.24|12
1734039880000|2024-12-12 21:44:40|543.96|541.66|544.2|541.9|544.22|541.92|543.96|541.66|13
1734039890000|2024-12-12 21:44:50|544.19|541.89|543.79|541.49|544.19|541.89|543.72|541.42|20
1734039900000|2024-12-12 21:45:00|543.82|541.52|543.87|541.57|543.97|541.67|543.76|541.46|34
1734039910000|2024-12-12 21:45:10|543.88|541.58|543.89|541.59|544.09|541.79|543.84|541.54|31
1734039920000|2024-12-12 21:45:20|543.93|541.63|544.09|541.79|544.19|541.89|543.86|541.56|20
1734039930000|2024-12-12 21:45:30|544.08|541.78|544.03|541.73|544.08|541.78|544|541.7|16
1734039940000|2024-12-12 21:45:40|544.05|541.75|543.61|541.31|544.05|541.75|543.46|541.16|31
1734039950000|2024-12-12 21:45:50|543.6|541.3|543.57|541.27|543.68|541.38|543.56|541.26|21
1734039960000|2024-12-12 21:46:00|543.63|541.33|543.33|541.03|543.66|541.36|543.26|540.96|26
1734039970000|2024-12-12 21:46:10|543.37|541.07|543.41|541.11|543.46|541.16|543.36|541.06|26
1734039980000|2024-12-12 21:46:20|543.42|541.12|543.95|541.65|543.96|541.66|543.42|541.12|28
1734039990000|2024-12-12 21:46:30|543.96|541.66|543.85|541.55|544.05|541.75|543.76|541.46|18
1734040000000|2024-12-12 21:46:40|543.86|541.56|544.05|541.75|544.05|541.75|543.86|541.56|9
1734040010000|2024-12-12 21:46:50|544.01|541.71|544.05|541.75|544.05|541.75|544.01|541.71|2
1734040040000|2024-12-12 21:47:20|543.99|541.69|544.02|541.72|544.05|541.75|543.89|541.59|20
1734040050000|2024-12-12 21:47:30|544.01|541.71|544.05|541.75|544.05|541.75|544.01|541.71|17
1734040070000|2024-12-12 21:47:50|544.02|541.72|544.05|541.75|544.05|541.75|543.91|541.61|8
1734040080000|2024-12-12 21:48:00|544.04|541.74|543.96|541.66|544.04|541.74|543.88|541.58|26
1734040090000|2024-12-12 21:48:10|544|541.7|544.05|541.75|544.05|541.75|543.96|541.66|12
1734040120000|2024-12-12 21:48:40|544.11|541.81|544.22|541.92|544.22|541.92|544.11|541.81|4
1734040130000|2024-12-12 21:48:50|544.24|541.94|544.46|542.16|544.46|542.16|544.24|541.94|7
1734040140000|2024-12-12 21:49:00|544.37|542.07|544.23|541.93|544.37|542.07|544.21|541.91|9
1734040150000|2024-12-12 21:49:10|544.28|541.98|544.25|541.95|544.33|542.03|544.25|541.95|25
1734040160000|2024-12-12 21:49:20|544.27|541.97|544.15|541.85|544.33|542.03|544.14|541.84|21
1734040170000|2024-12-12 21:49:30|544.16|541.86|544.22|541.92|544.29|541.99|544.15|541.85|15
1734040180000|2024-12-12 21:49:40|544.24|541.94|544.33|542.03|544.38|542.08|544.23|541.93|20
1734040190000|2024-12-12 21:49:50|544.34|542.04|544.01|541.71|544.34|542.04|543.98|541.68|30
1734040200000|2024-12-12 21:50:00|544|541.7|544.09|541.79|544.12|541.82|544|541.7|27
1734040210000|2024-12-12 21:50:10|544.12|541.82|544.46|542.16|544.46|542.16|544.12|541.82|21
1734040220000|2024-12-12 21:50:20|544.41|542.11|544.27|541.97|544.45|542.15|544.27|541.97|12
1734040230000|2024-12-12 21:50:30|544.25|541.95|544.1|541.8|544.28|541.98|543.99|541.69|23
1734040240000|2024-12-12 21:50:40|544.11|541.81|544.23|541.93|544.26|541.96|544.11|541.81|27
1734040250000|2024-12-12 21:50:50|544.2|541.9|544.03|541.73|544.2|541.9|543.98|541.68|24
1734040260000|2024-12-12 21:51:00|544.02|541.72|543.53|541.23|544.02|541.72|543.53|541.23|24
1734040270000|2024-12-12 21:51:10|543.54|541.24|543.72|541.42|543.75|541.45|543.44|541.14|28
1734040280000|2024-12-12 21:51:20|543.7|541.4|543.67|541.37|543.72|541.42|543.62|541.32|23
1734040290000|2024-12-12 21:51:30|543.63|541.33|543.64|541.34|543.64|541.34|543.35|541.05|30
1734040300000|2024-12-12 21:51:40|543.62|541.32|543.91|541.61|543.96|541.66|543.62|541.32|23
1734040310000|2024-12-12 21:51:50|543.97|541.67|544.01|541.71|544.01|541.71|543.96|541.66|8
1734040320000|2024-12-12 21:52:00|544.1|541.8|544.19|541.89|544.19|541.89|544.1|541.8|2
1734040330000|2024-12-12 21:52:10|544.32|542.02|544.32|542.02|544.32|542.02|544.32|542.02|1
1734040340000|2024-12-12 21:52:20|544.46|542.16|544.46|542.16|544.46|542.16|544.46|542.16|1
1734040360000|2024-12-12 21:52:40|544.49|542.19|544.53|542.23|544.53|542.23|544.49|542.19|2
1734040380000|2024-12-12 21:53:00|544.65|542.35|545.13|542.83|545.14|542.84|544.65|542.35|8
1734040390000|2024-12-12 21:53:10|545.14|542.84|545.18|542.88|545.18|542.88|545.13|542.83|9
1734040410000|2024-12-12 21:53:30|545.12|542.82|545.14|542.84|545.14|542.84|545.08|542.78|17
1734040420000|2024-12-12 21:53:40|545.13|542.83|545.18|542.88|545.18|542.88|545.13|542.83|5
1734040440000|2024-12-12 21:54:00|545.17|542.87|545.07|542.77|545.17|542.87|545.07|542.77|4
1734040450000|2024-12-12 21:54:10|545.12|542.82|545.18|542.88|545.18|542.88|545.1|542.8|14
1734040470000|2024-12-12 21:54:30|545.17|542.87|545.08|542.78|545.17|542.87|545.06|542.76|16
1734040480000|2024-12-12 21:54:40|545.07|542.77|544.92|542.62|545.07|542.77|544.84|542.54|19
1734040490000|2024-12-12 21:54:50|544.91|542.61|545.04|542.74|545.04|542.74|544.91|542.61|24
1734040500000|2024-12-12 21:55:00|545.08|542.78|545.02|542.72|545.18|542.88|545.02|542.72|24
1734040510000|2024-12-12 21:55:10|545.01|542.71|545.02|542.72|545.06|542.76|544.87|542.57|18
1734040520000|2024-12-12 21:55:20|544.99|542.69|544.98|542.68|544.99|542.69|544.9|542.6|31
1734040530000|2024-12-12 21:55:30|545|542.7|544.88|542.58|545.05|542.75|544.87|542.57|19
1734040540000|2024-12-12 21:55:40|544.89|542.59|544.9|542.6|544.97|542.67|544.89|542.59|18
1734040550000|2024-12-12 21:55:50|544.87|542.57|544.66|542.36|544.87|542.57|544.65|542.35|22
1734040560000|2024-12-12 21:56:00|544.67|542.37|545|542.7|545|542.7|544.66|542.36|27
1734040570000|2024-12-12 21:56:10|545.03|542.73|544.95|542.65|545.05|542.75|544.87|542.57|20
1734040580000|2024-12-12 21:56:20|544.96|542.66|544.88|542.58|545.01|542.71|544.84|542.54|22
1734040590000|2024-12-12 21:56:30|544.89|542.59|545.04|542.74|545.05|542.75|544.86|542.56|19
1734040600000|2024-12-12 21:56:40|545.05|542.75|545.02|542.72|545.05|542.75|544.99|542.69|19
1734040610000|2024-12-12 21:56:50|545.03|542.73|544.91|542.61|545.03|542.73|544.88|542.58|12
1734040620000|2024-12-12 21:57:00|544.93|542.63|544.98|542.68|545.01|542.71|544.92|542.62|18
1734040630000|2024-12-12 21:57:10|544.97|542.67|545.1|542.8|545.1|542.8|544.97|542.67|16
1734040650000|2024-12-12 21:57:30|545.05|542.75|545.06|542.76|545.07|542.77|545.05|542.75|4
1734040660000|2024-12-12 21:57:40|545.05|542.75|545.07|542.77|545.08|542.78|545.05|542.75|9
1734040670000|2024-12-12 21:57:50|545.1|542.8|545.1|542.8|545.1|542.8|545.07|542.77|7
1734040680000|2024-12-12 21:58:00|545.08|542.78|545.07|542.77|545.08|542.78|545.07|542.77|6
1734040690000|2024-12-12 21:58:10|545.08|542.78|545.1|542.8|545.1|542.8|545.08|542.78|2
1734040740000|2024-12-12 21:59:00|545.05|542.75|545.06|542.76|545.06|542.76|545.05|542.75|4
1734040750000|2024-12-12 21:59:10|545.05|542.75|545.02|542.72|545.06|542.76|545.02|542.72|7
1734040760000|2024-12-12 21:59:20|545.04|542.74|544.86|542.56|545.06|542.76|544.82|542.52|18
1734040770000|2024-12-12 21:59:30|545.01|542.71|545.06|542.76|545.06|542.76|545.01|542.71|16
1734040780000|2024-12-12 21:59:40|545.07|542.77|544.66|542.36|545.07|542.77|544.66|542.36|22
1734040790000|2024-12-12 21:59:50|544.55|542.25|544.48|542.18|544.55|542.25|544.38|542.08|25
1734040800000|2024-12-12 22:00:00|544.49|542.19|544.08|541.78|544.68|542.38|543.99|541.69|32
1734040810000|2024-12-12 22:00:10|544.09|541.79|544.24|541.94|544.26|541.96|544.08|541.78|25
1734040820000|2024-12-12 22:00:20|544.29|541.99|544.42|542.12|544.53|542.23|544.29|541.99|26
1734040830000|2024-12-12 22:00:30|544.43|542.13|544.28|541.98|544.46|542.16|544.28|541.98|12
1734040840000|2024-12-12 22:00:40|544.29|541.99|544.39|542.09|544.43|542.13|544.29|541.99|25
1734040850000|2024-12-12 22:00:50|544.4|542.1|544.26|541.96|544.4|542.1|544.24|541.94|22
1734040860000|2024-12-12 22:01:00|544.27|541.97|544.38|542.08|544.39|542.09|544.11|541.81|20
1734040870000|2024-12-12 22:01:10|544.44|542.14|544.35|542.05|544.55|542.25|544.35|542.05|19
1734040880000|2024-12-12 22:01:20|544.37|542.07|544.54|542.24|544.54|542.24|544.37|542.07|9
1734040890000|2024-12-12 22:01:30|544.58|542.28|544.4|542.1|544.61|542.31|544.4|542.1|16
1734040900000|2024-12-12 22:01:40|544.42|542.12|544.47|542.17|544.52|542.22|544.4|542.1|23
1734040910000|2024-12-12 22:01:50|544.44|542.14|544.5|542.2|544.6|542.3|544.38|542.08|18
1734040920000|2024-12-12 22:02:00|544.48|542.18|544.2|541.9|544.48|542.18|544.18|541.88|22
1734040930000|2024-12-12 22:02:10|544.23|541.93|544.2|541.9|544.28|541.98|544.2|541.9|23
1734040940000|2024-12-12 22:02:20|544.21|541.91|544.23|541.93|544.24|541.94|544.19|541.89|18
1734040950000|2024-12-12 22:02:30|544.22|541.92|543.54|541.24|544.22|541.92|543.54|541.24|21
1734040960000|2024-12-12 22:02:40|543.55|541.25|543.2|540.9|543.58|541.28|543.19|540.89|29
1734040970000|2024-12-12 22:02:50|543.19|540.89|542.64|540.34|543.21|540.91|542.64|540.34|25
1734040980000|2024-12-12 22:03:00|542.63|540.33|542.92|540.62|542.92|540.62|542.5|540.2|28
1734040990000|2024-12-12 22:03:10|542.93|540.63|542.87|540.57|543.09|540.79|542.76|540.46|23
1734041000000|2024-12-12 22:03:20|542.81|540.51|542.61|540.31|542.81|540.51|542.61|540.31|26
1734041010000|2024-12-12 22:03:30|542.59|540.29|542.28|539.98|542.59|540.29|542.28|539.98|20
1734041020000|2024-12-12 22:03:40|542.3|540|542.64|540.34|542.67|540.37|542.3|540|27
1734041030000|2024-12-12 22:03:50|542.62|540.32|542.78|540.48|542.78|540.48|542.53|540.23|20
1734041040000|2024-12-12 22:04:00|542.79|540.49|542.83|540.53|542.83|540.53|542.79|540.49|3
1734041050000|2024-12-12 22:04:10|543.09|540.79|543.14|540.84|543.36|541.06|543.09|540.79|19
1734041060000|2024-12-12 22:04:20|543.13|540.83|542.61|540.31|543.13|540.83|542.6|540.3|29
1734041070000|2024-12-12 22:04:30|542.6|540.3|542.41|540.11|542.62|540.32|542.28|539.98|30
1734041080000|2024-12-12 22:04:40|542.4|540.1|542.29|539.99|542.54|540.24|542.29|539.99|25
1734041090000|2024-12-12 22:04:50|542.3|540|542.5|540.2|542.54|540.24|542.28|539.98|16
1734041100000|2024-12-12 22:05:00|542.53|540.23|542.62|540.32|542.63|540.33|542.45|540.15|31
1734041110000|2024-12-12 22:05:10|542.59|540.29|542.48|540.18|542.63|540.33|542.44|540.14|26
1734041120000|2024-12-12 22:05:20|542.49|540.19|542.34|540.04|542.49|540.19|542.28|539.98|18
1734041130000|2024-12-12 22:05:30|542.33|540.03|542.14|539.84|542.38|540.08|542.14|539.84|21
1734041140000|2024-12-12 22:05:40|541.83|539.53|541.66|539.36|541.83|539.53|541.54|539.24|9
1734041150000|2024-12-12 22:05:50|541.68|539.38|541.73|539.43|541.79|539.49|541.65|539.35|16
1734041160000|2024-12-12 22:06:00|541.71|539.41|542.02|539.72|542.02|539.72|541.57|539.27|26
1734041170000|2024-12-12 22:06:10|541.99|539.69|541.6|539.3|542.01|539.71|541.6|539.3|26
1734041180000|2024-12-12 22:06:20|541.58|539.28|541.47|539.17|541.6|539.3|541.47|539.17|23
1734041190000|2024-12-12 22:06:30|541.51|539.21|541.36|539.06|541.51|539.21|541.29|538.99|18
1734041200000|2024-12-12 22:06:40|541.37|539.07|541.95|539.65|541.95|539.65|541.37|539.07|21
1734041210000|2024-12-12 22:06:50|541.98|539.68|542.24|539.94|542.24|539.94|541.98|539.68|20
1734041230000|2024-12-12 22:07:10|542.23|539.93|542.16|539.86|542.24|539.94|542.13|539.83|13
1734041240000|2024-12-12 22:07:20|542.2|539.9|542.24|539.94|542.24|539.94|542.15|539.85|16
1734041250000|2024-12-12 22:07:30|542.63|540.33|542.63|540.33|542.63|540.33|542.63|540.33|1
1734041280000|2024-12-12 22:08:00|542.64|540.34|543.25|540.95|543.25|540.95|542.64|540.34|7
1734041290000|2024-12-12 22:08:10|543.23|540.93|543.25|540.95|543.25|540.95|543.23|540.93|2
1734041300000|2024-12-12 22:08:20|543.2|540.9|542.52|540.22|543.2|540.9|542.52|540.22|30
1734041310000|2024-12-12 22:08:30|542.54|540.24|542.44|540.14|542.73|540.43|542.4|540.1|30
1734041320000|2024-12-12 22:08:40|542.43|540.13|542.15|539.85|542.57|540.27|542.15|539.85|27
1734041330000|2024-12-12 22:08:50|542.06|539.76|541.28|538.98|542.06|539.76|541.28|538.98|31
1734041340000|2024-12-12 22:09:00|541.26|538.96|541.48|539.18|541.49|539.19|541.16|538.86|26
1734041350000|2024-12-12 22:09:10|541.47|539.17|541.33|539.03|541.5|539.2|541.21|538.91|26
1734041360000|2024-12-12 22:09:20|541.32|539.02|541.31|539.01|541.36|539.06|541.21|538.91|28
1734041370000|2024-12-12 22:09:30|541.34|539.04|541.24|538.94|541.53|539.23|541.24|538.94|23
1734041380000|2024-12-12 22:09:40|541.27|538.97|541.16|538.86|541.3|539|541.16|538.86|8
1734041390000|2024-12-12 22:09:50|540.86|538.56|540.6|538.3|540.86|538.56|540.6|538.3|7
1734041400000|2024-12-12 22:10:00|540.53|538.23|540.73|538.43|540.85|538.55|540.52|538.22|32
1734041410000|2024-12-12 22:10:10|540.71|538.41|540.65|538.35|540.86|538.56|540.58|538.28|33
1734041420000|2024-12-12 22:10:20|540.68|538.38|540.61|538.31|540.89|538.59|540.55|538.25|34
1734041430000|2024-12-12 22:10:30|540.62|538.32|540.77|538.47|540.87|538.57|540.62|538.32|25
1734041440000|2024-12-12 22:10:40|540.73|538.43|540.63|538.33|540.88|538.58|540.55|538.25|27
1734041450000|2024-12-12 22:10:50|540.66|538.36|540.39|538.09|540.66|538.36|540.39|538.09|16
1734041460000|2024-12-12 22:11:00|540.41|538.11|540.46|538.16|540.46|538.16|540.37|538.07|21
1734041470000|2024-12-12 22:11:10|540.43|538.13|540.43|538.13|540.49|538.19|540.34|538.04|25
1734041480000|2024-12-12 22:11:20|540.41|538.11|540.34|538.04|540.49|538.19|540.34|538.04|21
1734041490000|2024-12-12 22:11:30|540.35|538.05|540.33|538.03|540.48|538.18|540.33|538.03|22
1734041500000|2024-12-12 22:11:40|540.38|538.08|540.44|538.14|540.47|538.17|540.37|538.07|19
1734041510000|2024-12-12 22:11:50|540.43|538.13|540.44|538.14|540.49|538.19|540.37|538.07|21
1734041520000|2024-12-12 22:12:00|540.49|538.19|540.62|538.32|540.62|538.32|540.49|538.19|2
1734041530000|2024-12-12 22:12:10|540.75|538.45|540.75|538.45|540.75|538.45|540.72|538.42|3
1734041540000|2024-12-12 22:12:20|540.74|538.44|540.59|538.29|540.75|538.45|540.58|538.28|15
1734041550000|2024-12-12 22:12:30|540.57|538.27|540.45|538.15|540.57|538.27|540.35|538.05|25
1734041560000|2024-12-12 22:12:40|540.41|538.11|540.15|537.85|540.43|538.13|540.15|537.85|9
1734041570000|2024-12-12 22:12:50|540.11|537.81|539.77|537.47|540.11|537.81|539.77|537.47|9
1734041580000|2024-12-12 22:13:00|539.8|537.5|539.94|537.64|539.94|537.64|539.79|537.49|22
1734041590000|2024-12-12 22:13:10|539.93|537.63|539.91|537.61|540.1|537.8|539.83|537.53|26
1734041600000|2024-12-12 22:13:20|539.9|537.6|539.82|537.52|539.9|537.6|539.81|537.51|20
1734041610000|2024-12-12 22:13:30|539.81|537.51|539.84|537.54|539.86|537.56|539.77|537.47|17
1734041620000|2024-12-12 22:13:40|539.83|537.53|539.85|537.55|539.85|537.55|539.77|537.47|15
1734041630000|2024-12-12 22:13:50|539.89|537.59|539.79|537.49|539.92|537.62|539.77|537.47|27
1734041640000|2024-12-12 22:14:00|539.8|537.5|539.86|537.56|539.86|537.56|539.77|537.47|20
1734041650000|2024-12-12 22:14:10|539.85|537.55|540.02|537.72|540.03|537.73|539.79|537.49|23
1734041660000|2024-12-12 22:14:20|540.01|537.71|540.15|537.85|540.15|537.85|539.99|537.69|11
1734041700000|2024-12-12 22:15:00|540.42|538.12|540.7|538.4|540.7|538.4|540.42|538.12|4
1734041760000|2024-12-12 22:16:00|540.72|538.42|540.75|538.45|540.75|538.45|540.72|538.42|2
1734041790000|2024-12-12 22:16:30|540.8|538.5|541.02|538.72|541.02|538.72|540.8|538.5|2
1734041800000|2024-12-12 22:16:40|540.98|538.68|540.98|538.68|540.98|538.68|540.98|538.68|1
1734041810000|2024-12-12 22:16:50|541|538.7|541.02|538.72|541.02|538.72|540.98|538.68|14
1734041820000|2024-12-12 22:17:00|541|538.7|540.73|538.43|541.02|538.72|540.71|538.41|19
1734041830000|2024-12-12 22:17:10|540.72|538.42|540.6|538.3|540.72|538.42|540.6|538.3|22
1734041840000|2024-12-12 22:17:20|540.63|538.33|540.73|538.43|540.74|538.44|540.62|538.32|20
1734041850000|2024-12-12 22:17:30|540.7|538.4|540.68|538.38|540.9|538.6|540.66|538.36|26
1734041860000|2024-12-12 22:17:40|540.65|538.35|540.6|538.3|540.66|538.36|540.6|538.3|6
1734041880000|2024-12-12 22:18:00|540.25|537.95|539.77|537.47|540.25|537.95|539.77|537.47|11
1734041890000|2024-12-12 22:18:10|539.83|537.53|539.87|537.57|540.07|537.77|539.83|537.53|20
1734041900000|2024-12-12 22:18:20|539.85|537.55|539.77|537.47|539.85|537.55|539.77|537.47|13
1734041910000|2024-12-12 22:18:30|539.8|537.5|539.91|537.61|539.96|537.66|539.78|537.48|22
1734041920000|2024-12-12 22:18:40|539.93|537.63|539.77|537.47|539.93|537.63|539.77|537.47|21
1734041930000|2024-12-12 22:18:50|539.78|537.48|539.84|537.54|540.01|537.71|539.77|537.47|21
1734041940000|2024-12-12 22:19:00|539.83|537.53|539.77|537.47|539.83|537.53|539.77|537.47|4
1734041960000|2024-12-12 22:19:20|539.83|537.53|539.91|537.61|539.91|537.61|539.8|537.5|13
1734041970000|2024-12-12 22:19:30|539.9|537.6|539.8|537.5|539.9|537.6|539.77|537.47|13
1734041980000|2024-12-12 22:19:40|539.78|537.48|539.77|537.47|539.97|537.67|539.77|537.47|18
1734042010000|2024-12-12 22:20:10|539.8|537.5|539.77|537.47|539.8|537.5|539.77|537.47|4
1734042030000|2024-12-12 22:20:30|539.5|537.2|539.29|536.99|539.5|537.2|539.28|536.98|13
1734042040000|2024-12-12 22:20:40|539.19|536.89|539.04|536.74|539.19|536.89|539.04|536.74|5
1734042050000|2024-12-12 22:20:50|538.82|536.52|538.33|536.03|538.82|536.52|538.29|535.99|21
1734042060000|2024-12-12 22:21:00|538.44|536.14|538.65|536.35|538.65|536.35|538.41|536.11|25
1734042070000|2024-12-12 22:21:10|538.67|536.37|538.73|536.43|538.76|536.46|538.63|536.33|20
1734042080000|2024-12-12 22:21:20|538.74|536.44|539.03|536.73|539.03|536.73|538.74|536.44|24
1734042090000|2024-12-12 22:21:30|539.02|536.72|539.3|537|539.32|537.02|539.02|536.72|22
1734042100000|2024-12-12 22:21:40|539.31|537.01|539.74|537.44|539.74|537.44|539.3|537|23
1734042110000|2024-12-12 22:21:50|539.75|537.45|539.54|537.24|539.8|537.5|539.5|537.2|21
1734042120000|2024-12-12 22:22:00|539.6|537.3|539.8|537.5|539.8|537.5|539.6|537.3|21
1734042130000|2024-12-12 22:22:10|539.81|537.51|540|537.7|540|537.7|539.81|537.51|20
1734042140000|2024-12-12 22:22:20|540.04|537.74|539.94|537.64|540.04|537.74|539.94|537.64|11
1734042150000|2024-12-12 22:22:30|539.95|537.65|539.84|537.54|539.95|537.65|539.76|537.46|19
1734042160000|2024-12-12 22:22:40|539.83|537.53|539.84|537.54|539.87|537.57|539.8|537.5|19
1734042170000|2024-12-12 22:22:50|539.85|537.55|539.89|537.59|539.91|537.61|539.85|537.55|17
1734042180000|2024-12-12 22:23:00|539.9|537.6|540.04|537.74|540.04|537.74|539.9|537.6|4
1734042190000|2024-12-12 22:23:10|540.06|537.76|540.49|538.19|540.49|538.19|540.06|537.76|5
1734042200000|2024-12-12 22:23:20|540.51|538.21|540.61|538.31|540.61|538.31|540.48|538.18|22
1734042210000|2024-12-12 22:23:30|540.63|538.33|540.98|538.68|540.98|538.68|540.63|538.33|12
1734042230000|2024-12-12 22:23:50|540.96|538.66|540.82|538.52|540.96|538.66|540.8|538.5|7
1734042240000|2024-12-12 22:24:00|540.81|538.51|539.72|537.42|540.81|538.51|539.71|537.41|28
1734042250000|2024-12-12 22:24:10|539.74|537.44|540.1|537.8|540.2|537.9|539.6|537.3|25
1734042260000|2024-12-12 22:24:20|539.96|537.66|540.37|538.07|540.37|538.07|539.96|537.66|25
1734042270000|2024-12-12 22:24:30|540.36|538.06|540.77|538.47|540.77|538.47|540.36|538.06|22
1734042280000|2024-12-12 22:24:40|540.78|538.48|540.98|538.68|540.98|538.68|540.77|538.47|11
1734042290000|2024-12-12 22:24:50|541.03|538.73|541.08|538.78|541.08|538.78|541.03|538.73|2
1734042300000|2024-12-12 22:25:00|541.12|538.82|541.49|539.19|541.49|539.19|541.12|538.82|4
1734042310000|2024-12-12 22:25:10|541.7|539.4|541.91|539.61|541.91|539.61|541.7|539.4|2
1734042330000|2024-12-12 22:25:30|541.84|539.54|541.91|539.61|541.91|539.61|541.84|539.54|4
1734042340000|2024-12-12 22:25:40|542.03|539.73|542.15|539.85|542.15|539.85|542.03|539.73|2
1734042370000|2024-12-12 22:26:10|542.38|540.08|542.61|540.31|542.61|540.31|542.38|540.08|3
1734042380000|2024-12-12 22:26:20|542.66|540.36|543.18|540.88|543.25|540.95|542.66|540.36|10
1734042390000|2024-12-12 22:26:30|543.21|540.91|543.06|540.76|543.22|540.92|543.04|540.74|18
1734042400000|2024-12-12 22:26:40|543.05|540.75|542.95|540.65|543.05|540.75|542.79|540.49|18
1734042410000|2024-12-12 22:26:50|542.92|540.62|542.66|540.36|542.92|540.62|542.66|540.36|16
1734042420000|2024-12-12 22:27:00|542.68|540.38|543.07|540.77|543.07|540.77|542.66|540.36|22
1734042430000|2024-12-12 22:27:10|543.09|540.79|543.06|540.76|543.12|540.82|543.06|540.76|6
1734042440000|2024-12-12 22:27:20|543.05|540.75|543|540.7|543.05|540.75|542.93|540.63|10
1734042450000|2024-12-12 22:27:30|543.01|540.71|543.17|540.87|543.17|540.87|543.01|540.71|9
1734042470000|2024-12-12 22:27:50|543.34|541.04|543.34|541.04|543.34|541.04|543.34|541.04|1
1734042480000|2024-12-12 22:28:00|543.35|541.05|543.48|541.18|543.48|541.18|543.35|541.05|2
1734042500000|2024-12-12 22:28:20|543.43|541.13|543.4|541.1|543.43|541.13|543.4|541.1|2
1734042510000|2024-12-12 22:28:30|543.37|541.07|543.23|540.93|543.37|541.07|543.23|540.93|14
1734042520000|2024-12-12 22:28:40|543.22|540.92|543.24|540.94|543.27|540.97|543.22|540.92|4
1734042530000|2024-12-12 22:28:50|543.25|540.95|543.42|541.12|543.42|541.12|543.25|540.95|9
1734042540000|2024-12-12 22:29:00|543.48|541.18|543.48|541.18|543.48|541.18|543.46|541.16|3
1734042550000|2024-12-12 22:29:10|543.46|541.16|543.46|541.16|543.46|541.16|543.45|541.15|3
1734042560000|2024-12-12 22:29:20|543.45|541.15|543.23|540.93|543.45|541.15|543.23|540.93|9
1734042570000|2024-12-12 22:29:30|543.22|540.92|542.86|540.56|543.22|540.92|542.84|540.54|17
1734042580000|2024-12-12 22:29:40|542.85|540.55|542.98|540.68|542.99|540.69|542.83|540.53|18
1734042590000|2024-12-12 22:29:50|542.97|540.67|543.03|540.73|543.03|540.73|542.78|540.48|12
1734042600000|2024-12-12 22:30:00|543|540.7|543.15|540.85|543.15|540.85|542.95|540.65|21
1734042610000|2024-12-12 22:30:10|543.2|540.9|543.4|541.1|543.41|541.11|543.2|540.9|12
1734042620000|2024-12-12 22:30:20|543.41|541.11|543.48|541.18|543.48|541.18|543.41|541.11|3
1734042660000|2024-12-12 22:31:00|543.44|541.14|543.23|540.93|543.44|541.14|543.23|540.93|15
1734042670000|2024-12-12 22:31:10|543.21|540.91|543.01|540.71|543.21|540.91|542.93|540.63|17
1734042680000|2024-12-12 22:31:20|543|540.7|542.84|540.54|543|540.7|542.71|540.41|19
1734042690000|2024-12-12 22:31:30|542.85|540.55|543.13|540.83|543.13|540.83|542.85|540.55|15
1734042700000|2024-12-12 22:31:40|543.02|540.72|542.91|540.61|543.07|540.77|542.91|540.61|12
1734042710000|2024-12-12 22:31:50|542.9|540.6|543.02|540.72|543.02|540.72|542.89|540.59|13
1734042720000|2024-12-12 22:32:00|543.03|540.73|543.1|540.8|543.11|540.81|543.03|540.73|5
1734042730000|2024-12-12 22:32:10|543.07|540.77|543.08|540.78|543.08|540.78|543.07|540.77|2
1734042740000|2024-12-12 22:32:20|543.05|540.75|542.88|540.58|543.05|540.75|542.88|540.58|10
1734042750000|2024-12-12 22:32:30|542.87|540.57|543.05|540.75|543.05|540.75|542.81|540.51|18
1734042760000|2024-12-12 22:32:40|543.06|540.76|543.13|540.83|543.13|540.83|543.05|540.75|8
1734042770000|2024-12-12 22:32:50|543.07|540.77|542.93|540.63|543.07|540.77|542.91|540.61|7
1734042780000|2024-12-12 22:33:00|542.92|540.62|542.77|540.47|542.92|540.62|542.7|540.4|14
1734042790000|2024-12-12 22:33:10|542.81|540.51|542.9|540.6|542.93|540.63|542.81|540.51|7
1734042800000|2024-12-12 22:33:20|542.89|540.59|542.77|540.47|542.89|540.59|542.77|540.47|2
1734042810000|2024-12-12 22:33:30|542.71|540.41|542.52|540.22|542.77|540.47|542.48|540.18|15
1734042820000|2024-12-12 22:33:40|542.51|540.21|542.6|540.3|542.64|540.34|542.5|540.2|8
1734042830000|2024-12-12 22:33:50|542.65|540.35|542.68|540.38|542.68|540.38|542.65|540.35|3
1734042840000|2024-12-12 22:34:00|542.72|540.42|542.85|540.55|542.88|540.58|542.69|540.39|10
1734042850000|2024-12-12 22:34:10|542.87|540.57|542.88|540.58|542.88|540.58|542.85|540.55|4
1734042860000|2024-12-12 22:34:20|542.87|540.57|542.86|540.56|542.87|540.57|542.86|540.56|2
1734042870000|2024-12-12 22:34:30|542.85|540.55|542.68|540.38|542.85|540.55|542.68|540.38|11
1734042880000|2024-12-12 22:34:40|542.75|540.45|542.88|540.58|542.88|540.58|542.75|540.45|8
1734042900000|2024-12-12 22:35:00|542.82|540.52|542.79|540.49|542.82|540.52|542.79|540.49|2
1734042910000|2024-12-12 22:35:10|542.76|540.46|542.76|540.46|542.76|540.46|542.76|540.46|1
1734042920000|2024-12-12 22:35:20|542.75|540.45|542.59|540.29|542.75|540.45|542.59|540.29|10
1734042930000|2024-12-12 22:35:30|542.58|540.28|542.36|540.06|542.59|540.29|542.32|540.02|13
1734042940000|2024-12-12 22:35:40|542.35|540.05|542.31|540.01|542.39|540.09|542.3|540|19
1734042950000|2024-12-12 22:35:50|542.3|540|542.14|539.84|542.3|540|542.14|539.84|13
1734042960000|2024-12-12 22:36:00|542.12|539.82|541.99|539.69|542.17|539.87|541.99|539.69|7
1734042970000|2024-12-12 22:36:10|542.03|539.73|541.64|539.34|542.03|539.73|541.6|539.3|19
1734042980000|2024-12-12 22:36:20|541.6|539.3|541.7|539.4|541.7|539.4|541.46|539.16|14
1734042990000|2024-12-12 22:36:30|541.74|539.44|541.6|539.3|541.8|539.5|541.57|539.27|14
1734043000000|2024-12-12 22:36:40|541.59|539.29|541.57|539.27|541.6|539.3|541.57|539.27|6
1734043010000|2024-12-12 22:36:50|541.59|539.29|541.36|539.06|541.59|539.29|541.36|539.06|9
1734043020000|2024-12-12 22:37:00|541.34|539.04|541.06|538.76|541.42|539.12|541.06|538.76|13
1734043030000|2024-12-12 22:37:10|541.03|538.73|540.88|538.58|541.04|538.74|540.83|538.53|17
1734043040000|2024-12-12 22:37:20|540.87|538.57|541.2|538.9|541.2|538.9|540.87|538.57|20
1734043050000|2024-12-12 22:37:30|541.21|538.91|541.15|538.85|541.24|538.94|541.15|538.85|12
1734043060000|2024-12-12 22:37:40|541.16|538.86|541.05|538.75|541.16|538.86|541.05|538.75|7
1734043070000|2024-12-12 22:37:50|541.04|538.74|540.96|538.66|541.04|538.74|540.96|538.66|4
1734043090000|2024-12-12 22:38:10|540.95|538.65|541.13|538.83|541.13|538.83|540.95|538.65|10
1734043100000|2024-12-12 22:38:20|541.14|538.84|541.22|538.92|541.22|538.92|541.13|538.83|6
1734043110000|2024-12-12 22:38:30|541.3|539|541.39|539.09|541.39|539.09|541.3|539|2
1734043120000|2024-12-12 22:38:40|541.49|539.19|541.99|539.69|541.99|539.69|541.49|539.19|3
1734043170000|2024-12-12 22:39:30|542.21|539.91|542.5|540.2|542.5|540.2|542.21|539.91|4
1734043180000|2024-12-12 22:39:40|542.51|540.21|542.87|540.57|542.87|540.57|542.51|540.21|5
1734043200000|2024-12-12 22:40:00|542.86|540.56|542.44|540.14|542.86|540.56|542.44|540.14|15
1734043210000|2024-12-12 22:40:10|542.38|540.08|542.75|540.45|542.75|540.45|542.33|540.03|15
1734043220000|2024-12-12 22:40:20|542.76|540.46|542.87|540.57|542.87|540.57|542.76|540.46|2
1734043240000|2024-12-12 22:40:40|542.75|540.45|542.76|540.46|542.77|540.47|542.75|540.45|3
1734043250000|2024-12-12 22:40:50|542.74|540.44|542.66|540.36|542.75|540.45|542.66|540.36|9
1734043260000|2024-12-12 22:41:00|542.67|540.37|542.49|540.19|542.67|540.37|542.49|540.19|8
1734043270000|2024-12-12 22:41:10|542.51|540.21|542.56|540.26|542.56|540.26|542.5|540.2|9
1734043280000|2024-12-12 22:41:20|542.64|540.34|542.62|540.32|542.64|540.34|542.61|540.31|13
1734043290000|2024-12-12 22:41:30|542.63|540.33|542.63|540.33|542.63|540.33|542.63|540.33|1
1734043300000|2024-12-12 22:41:40|542.66|540.36|542.67|540.37|542.67|540.37|542.64|540.34|6
1734043310000|2024-12-12 22:41:50|542.69|540.39|542.46|540.16|542.69|540.39|542.43|540.13|9
1734043320000|2024-12-12 22:42:00|542.47|540.17|542.48|540.18|542.48|540.18|542.47|540.17|4
1734043330000|2024-12-12 22:42:10|542.51|540.21|542.6|540.3|542.61|540.31|542.51|540.21|7
1734043340000|2024-12-12 22:42:20|542.59|540.29|542.67|540.37|542.68|540.38|542.59|540.29|10
1734043350000|2024-12-12 22:42:30|542.66|540.36|542.68|540.38|542.68|540.38|542.66|540.36|3
1734043360000|2024-12-12 22:42:40|542.69|540.39|542.72|540.42|542.72|540.42|542.69|540.39|5
1734043370000|2024-12-12 22:42:50|542.71|540.41|542.67|540.37|542.71|540.41|542.66|540.36|6
1734043380000|2024-12-12 22:43:00|542.68|540.38|542.69|540.39|542.71|540.41|542.68|540.38|4
1734043390000|2024-12-12 22:43:10|542.7|540.4|542.87|540.57|542.87|540.57|542.7|540.4|2
1734043450000|2024-12-12 22:44:10|542.98|540.68|543.1|540.8|543.1|540.8|542.98|540.68|2
1734043460000|2024-12-12 22:44:20|543.15|540.85|544.05|541.75|544.08|541.78|543.15|540.85|10
1734043470000|2024-12-12 22:44:30|544.06|541.76|544.04|541.74|544.06|541.76|544.03|541.73|5
1734043480000|2024-12-12 22:44:40|544.01|541.71|544.02|541.72|544.02|541.72|544.01|541.71|2
1734043490000|2024-12-12 22:44:50|543.98|541.68|543.98|541.68|544|541.7|543.91|541.61|5
1734043500000|2024-12-12 22:45:00|543.99|541.69|544.24|541.94|544.34|542.04|543.99|541.69|11
1734043510000|2024-12-12 22:45:10|544.23|541.93|544.2|541.9|544.23|541.93|544.12|541.82|10
1734043520000|2024-12-12 22:45:20|544.19|541.89|544.03|541.73|544.19|541.89|544.03|541.73|14
1734043530000|2024-12-12 22:45:30|544.07|541.77|544.07|541.77|544.1|541.8|544.05|541.75|12
1734043540000|2024-12-12 22:45:40|544.05|541.75|544.05|541.75|544.05|541.75|544.05|541.75|1
1734043550000|2024-12-12 22:45:50|544.04|541.74|543.88|541.58|544.04|541.74|543.88|541.58|8
1734043560000|2024-12-12 22:46:00|543.86|541.56|543.79|541.49|543.86|541.56|543.76|541.46|14
1734043570000|2024-12-12 22:46:10|543.76|541.46|543.74|541.44|543.77|541.47|543.74|541.44|12
1734043580000|2024-12-12 22:46:20|543.75|541.45|543.73|541.43|543.76|541.46|543.73|541.43|7
1734043590000|2024-12-12 22:46:30|543.74|541.44|543.76|541.46|543.77|541.47|543.74|541.44|8
1734043600000|2024-12-12 22:46:40|543.77|541.47|543.75|541.45|543.78|541.48|543.74|541.44|9
1734043610000|2024-12-12 22:46:50|543.76|541.46|543.74|541.44|543.76|541.46|543.74|541.44|3
1734043620000|2024-12-12 22:47:00|543.73|541.43|543.73|541.43|543.76|541.46|543.72|541.42|8
1734043630000|2024-12-12 22:47:10|543.72|541.42|543.66|541.36|543.72|541.42|543.66|541.36|9
1734043640000|2024-12-12 22:47:20|543.67|541.37|543.51|541.21|543.67|541.37|543.48|541.18|13
1734043650000|2024-12-12 22:47:30|543.47|541.17|543.45|541.15|543.47|541.17|543.45|541.15|6
1734043660000|2024-12-12 22:47:40|543.43|541.13|543.4|541.1|543.44|541.14|543.38|541.08|8
1734043670000|2024-12-12 22:47:50|543.39|541.09|543.4|541.1|543.4|541.1|543.39|541.09|2
1734043680000|2024-12-12 22:48:00|543.39|541.09|543.39|541.09|543.4|541.1|543.39|541.09|3
1734043690000|2024-12-12 22:48:10|543.38|541.08|543.37|541.07|543.38|541.08|543.37|541.07|2
1734043700000|2024-12-12 22:48:20|543.38|541.08|543.59|541.29|543.59|541.29|543.38|541.08|13
1734043710000|2024-12-12 22:48:30|543.63|541.33|543.67|541.37|543.67|541.37|543.63|541.33|5
1734043720000|2024-12-12 22:48:40|543.65|541.35|543.64|541.34|543.67|541.37|543.64|541.34|4
1734043730000|2024-12-12 22:48:50|543.63|541.33|543.65|541.35|543.66|541.36|543.63|541.33|4
1734043750000|2024-12-12 22:49:10|543.63|541.33|543.63|541.33|543.63|541.33|543.63|541.33|1
1734043760000|2024-12-12 22:49:20|543.6|541.3|543.59|541.29|543.6|541.3|543.59|541.29|2
1734043770000|2024-12-12 22:49:30|543.58|541.28|543.59|541.29|543.59|541.29|543.57|541.27|3
1734043780000|2024-12-12 22:49:40|543.58|541.28|543.56|541.26|543.58|541.28|543.56|541.26|5
1734043790000|2024-12-12 22:49:50|543.55|541.25|543.44|541.14|543.55|541.25|543.43|541.13|8
1734043800000|2024-12-12 22:50:00|543.43|541.13|543.37|541.07|543.43|541.13|543.36|541.06|13
1734043810000|2024-12-12 22:50:10|543.31|541.01|543.25|540.95|543.31|541.01|543.25|540.95|6
1734043820000|2024-12-12 22:50:20|543.22|540.92|543.05|540.75|543.23|540.93|543.05|540.75|12
1734043830000|2024-12-12 22:50:30|543.04|540.74|542.97|540.67|543.04|540.74|542.97|540.67|5
1734043840000|2024-12-12 22:50:40|542.95|540.65|542.89|540.59|542.95|540.65|542.87|540.57|8
1734043850000|2024-12-12 22:50:50|542.88|540.58|542.76|540.46|542.88|540.58|542.76|540.46|9
1734043860000|2024-12-12 22:51:00|542.75|540.45|542.65|540.35|542.75|540.45|542.65|540.35|7
1734043870000|2024-12-12 22:51:10|542.64|540.34|542.62|540.32|542.64|540.34|542.59|540.29|5
1734043880000|2024-12-12 22:51:20|542.57|540.27|542.55|540.25|542.57|540.27|542.53|540.23|7
1734043890000|2024-12-12 22:51:30|542.56|540.26|542.56|540.26|542.56|540.26|542.55|540.25|3
1734043900000|2024-12-12 22:51:40|542.68|540.38|542.68|540.38|542.68|540.38|542.68|540.38|1
1734043910000|2024-12-12 22:51:50|542.67|540.37|542.66|540.36|542.67|540.37|542.66|540.36|4
1734043920000|2024-12-12 22:52:00|542.71|540.41|542.77|540.47|542.77|540.47|542.68|540.38|10
1734043930000|2024-12-12 22:52:10|542.79|540.49|542.9|540.6|542.91|540.61|542.79|540.49|8
1734043940000|2024-12-12 22:52:20|542.91|540.61|542.95|540.65|542.95|540.65|542.91|540.61|2
1734043980000|2024-12-12 22:53:00|542.96|540.66|543.25|540.95|543.25|540.95|542.96|540.66|4
1734044000000|2024-12-12 22:53:20|543.3|541|543.36|541.06|543.36|541.06|543.3|541|2
1734044010000|2024-12-12 22:53:30|543.4|541.1|543.45|541.15|543.45|541.15|543.4|541.1|2
1734044040000|2024-12-12 22:54:00|543.43|541.13|543.43|541.13|543.44|541.14|543.42|541.12|5
1734044070000|2024-12-12 22:54:30|543.38|541.08|543.35|541.05|543.39|541.09|543.35|541.05|5
1734044080000|2024-12-12 22:54:40|543.36|541.06|543.36|541.06|543.36|541.06|543.36|541.06|1
1734044090000|2024-12-12 22:54:50|543.39|541.09|543.38|541.08|543.45|541.15|543.38|541.08|4
1734044100000|2024-12-12 22:55:00|543.37|541.07|542.92|540.62|543.37|541.07|542.92|540.62|15
1734044110000|2024-12-12 22:55:10|542.91|540.61|542.31|540.01|542.91|540.61|542.31|540.01|27
1734044120000|2024-12-12 22:55:20|542.3|540|541.84|539.54|542.3|540|541.84|539.54|20
1734044130000|2024-12-12 22:55:30|541.86|539.56|541.47|539.17|541.86|539.56|541.47|539.17|16
1734044140000|2024-12-12 22:55:40|541.46|539.16|541.52|539.22|541.52|539.22|541.42|539.12|18
1734044150000|2024-12-12 22:55:50|541.53|539.23|541.39|539.09|541.54|539.24|541.39|539.09|18
1734044160000|2024-12-12 22:56:00|541.38|539.08|541.28|538.98|541.41|539.11|541.25|538.95|12
1734044170000|2024-12-12 22:56:10|541.29|538.99|541.57|539.27|541.65|539.35|541.27|538.97|17
1734044180000|2024-12-12 22:56:20|541.6|539.3|541.63|539.33|541.63|539.33|541.57|539.27|12
1734044190000|2024-12-12 22:56:30|541.64|539.34|541.39|539.09|541.65|539.35|541.39|539.09|12
1734044200000|2024-12-12 22:56:40|541.38|539.08|541.41|539.11|541.46|539.16|541.38|539.08|8
1734044210000|2024-12-12 22:56:50|541.42|539.12|541.63|539.33|541.63|539.33|541.38|539.08|17
1734044220000|2024-12-12 22:57:00|541.64|539.34|541.65|539.35|541.66|539.36|541.64|539.34|6
1734044230000|2024-12-12 22:57:10|541.66|539.36|542.61|540.31|542.61|540.31|541.52|539.22|19
1734044240000|2024-12-12 22:57:20|542.64|540.34|542.62|540.32|542.76|540.46|542.56|540.26|19
1734044250000|2024-12-12 22:57:30|542.61|540.31|542.7|540.4|542.7|540.4|542.61|540.31|8
1734044260000|2024-12-12 22:57:40|542.72|540.42|542.8|540.5|542.82|540.52|542.72|540.42|6
1734044270000|2024-12-12 22:57:50|542.81|540.51|542.88|540.58|542.88|540.58|542.81|540.51|4
1734044280000|2024-12-12 22:58:00|542.74|540.44|542.88|540.58|542.88|540.58|542.74|540.44|2
1734044290000|2024-12-12 22:58:10|542.83|540.53|542.35|540.05|542.83|540.53|542.33|540.03|19
1734044300000|2024-12-12 22:58:20|542.32|540.02|542.57|540.27|542.61|540.31|542.32|540.02|27
1734044310000|2024-12-12 22:58:30|542.56|540.26|542.59|540.29|542.66|540.36|542.56|540.26|7
1734044320000|2024-12-12 22:58:40|542.58|540.28|542.36|540.06|542.58|540.28|542.32|540.02|20
1734044330000|2024-12-12 22:58:50|542.28|539.98|542.04|539.74|542.28|539.98|541.97|539.67|27
1734044340000|2024-12-12 22:59:00|542.03|539.73|542.41|540.11|542.41|540.11|542.03|539.73|21
1734044360000|2024-12-12 22:59:20|542.64|540.34|542.82|540.52|542.86|540.56|542.64|540.34|7
1734044370000|2024-12-12 22:59:30|542.83|540.53|542.88|540.58|542.88|540.58|542.83|540.53|10
1734044380000|2024-12-12 22:59:40|542.82|540.52|542.68|540.38|542.83|540.53|542.67|540.37|10
1734044390000|2024-12-12 22:59:50|542.67|540.37|542.67|540.37|542.67|540.37|542.61|540.31|13
1734044400000|2024-12-12 23:00:00|542.75|540.45|542.88|540.58|542.88|540.58|542.75|540.45|19
1734044410000|2024-12-12 23:00:10|542.86|540.56|542.86|540.56|542.86|540.56|542.86|540.56|1
1734044420000|2024-12-12 23:00:20|542.82|540.52|542.88|540.58|542.88|540.58|542.82|540.52|2
1734044430000|2024-12-12 23:00:30|542.5|540.2|542.33|540.03|542.5|540.2|542.18|539.88|12
1734044440000|2024-12-12 23:00:40|542.32|540.02|542.63|540.33|542.69|540.39|542.32|540.02|27
1734044450000|2024-12-12 23:00:50|542.62|540.32|542.34|540.04|542.62|540.32|542.34|540.04|15
1734044460000|2024-12-12 23:01:00|542.24|539.94|542.57|540.27|542.57|540.27|542.23|539.93|26
1734044470000|2024-12-12 23:01:10|542.58|540.28|542.75|540.45|542.8|540.5|542.58|540.28|21
1734044480000|2024-12-12 23:01:20|542.76|540.46|542.77|540.47|542.81|540.51|542.7|540.4|19
1734044490000|2024-12-12 23:01:30|542.76|540.46|542.77|540.47|542.79|540.49|542.75|540.45|17
1734044500000|2024-12-12 23:01:40|542.78|540.48|542.88|540.58|542.88|540.58|542.78|540.48|9
1734044520000|2024-12-12 23:02:00|542.82|540.52|542.88|540.58|542.88|540.58|542.82|540.52|5
1734044530000|2024-12-12 23:02:10|542.87|540.57|542.88|540.58|542.88|540.58|542.85|540.55|4
1734044560000|2024-12-12 23:02:40|542.94|540.64|543.38|541.08|543.38|541.08|542.94|540.64|6
1734044590000|2024-12-12 23:03:10|543.35|541.05|543.29|540.99|543.35|541.05|543.27|540.97|5
1734044600000|2024-12-12 23:03:20|543.3|541|543.28|540.98|543.33|541.03|543.19|540.89|14
1734044610000|2024-12-12 23:03:30|543.3|541|543.17|540.87|543.3|541|543.17|540.87|23
1734044620000|2024-12-12 23:03:40|543.16|540.86|542.93|540.63|543.28|540.98|542.93|540.63|20
1734044630000|2024-12-12 23:03:50|542.96|540.66|542.74|540.44|543.08|540.78|542.74|540.44|25
1734044640000|2024-12-12 23:04:00|542.75|540.45|542.42|540.12|542.78|540.48|542.42|540.12|21
1734044650000|2024-12-12 23:04:10|542.41|540.11|542.41|540.11|542.43|540.13|542.3|540|18
1734044660000|2024-12-12 23:04:20|542.43|540.13|542.79|540.49|542.79|540.49|542.38|540.08|28
1734044670000|2024-12-12 23:04:30|542.73|540.43|542.49|540.19|542.82|540.52|542.48|540.18|25
1734044680000|2024-12-12 23:04:40|542.54|540.24|542.76|540.46|542.79|540.49|542.49|540.19|22
1734044690000|2024-12-12 23:04:50|542.68|540.38|542.21|539.91|542.68|540.38|542.2|539.9|24
1734044700000|2024-12-12 23:05:00|542.22|539.92|542.74|540.44|542.76|540.46|542.22|539.92|25
1734044710000|2024-12-12 23:05:10|542.75|540.45|542.81|540.51|542.9|540.6|542.75|540.45|10
1734044720000|2024-12-12 23:05:20|542.8|540.5|542.85|540.55|542.85|540.55|542.73|540.43|18
1734044730000|2024-12-12 23:05:30|542.87|540.57|542.9|540.6|542.9|540.6|542.87|540.57|2
1734044740000|2024-12-12 23:05:40|542.85|540.55|542.28|539.98|542.85|540.55|542.2|539.9|23
1734044750000|2024-12-12 23:05:50|542.29|539.99|542.63|540.33|542.65|540.35|542.29|539.99|20
1734044760000|2024-12-12 23:06:00|542.6|540.3|542.75|540.45|542.75|540.45|542.47|540.17|17
1734044770000|2024-12-12 23:06:10|542.76|540.46|542.9|540.6|542.9|540.6|542.76|540.46|9
1734044790000|2024-12-12 23:06:30|542.8|540.5|542.74|540.44|542.84|540.54|542.74|540.44|10
1734044800000|2024-12-12 23:06:40|542.73|540.43|542.63|540.33|542.77|540.47|542.57|540.27|23
1734044810000|2024-12-12 23:06:50|542.65|540.35|542.62|540.32|542.67|540.37|542.59|540.29|13
1734044820000|2024-12-12 23:07:00|542.65|540.35|542.56|540.26|542.68|540.38|542.54|540.24|16
1734044830000|2024-12-12 23:07:10|542.55|540.25|542.35|540.05|542.55|540.25|542.34|540.04|13
1734044840000|2024-12-12 23:07:20|542.34|540.04|542.61|540.31|542.65|540.35|542.34|540.04|21
1734044850000|2024-12-12 23:07:30|542.6|540.3|542.61|540.31|542.62|540.32|542.58|540.28|10
1734044860000|2024-12-12 23:07:40|542.6|540.3|542.62|540.32|542.62|540.32|542.6|540.3|5
1734044870000|2024-12-12 23:07:50|542.61|540.31|542.41|540.11|542.61|540.31|542.41|540.11|7
1734044880000|2024-12-12 23:08:00|542.4|540.1|542.11|539.81|542.41|540.11|542.11|539.81|13
1734044890000|2024-12-12 23:08:10|541.99|539.69|541.99|539.69|542.09|539.79|541.94|539.64|22
1734044900000|2024-12-12 23:08:20|542|539.7|542.49|540.19|542.49|540.19|541.99|539.69|20
1734044910000|2024-12-12 23:08:30|542.5|540.2|542.63|540.33|542.63|540.33|542.5|540.2|13
1734044920000|2024-12-12 23:08:40|542.64|540.34|542.67|540.37|542.67|540.37|542.64|540.34|7
1734044930000|2024-12-12 23:08:50|542.66|540.36|542.59|540.29|542.66|540.36|542.55|540.25|16
1734044940000|2024-12-12 23:09:00|542.58|540.28|542.35|540.05|542.58|540.28|542.31|540.01|26
1734044950000|2024-12-12 23:09:10|542.34|540.04|542.46|540.16|542.47|540.17|542.29|539.99|21
1734044960000|2024-12-12 23:09:20|542.47|540.17|542.64|540.34|542.67|540.37|542.46|540.16|15
1734044970000|2024-12-12 23:09:30|542.65|540.35|542.39|540.09|542.65|540.35|542.39|540.09|19
1734044980000|2024-12-12 23:09:40|542.38|540.08|541.86|539.56|542.38|540.08|541.86|539.56|19
1734044990000|2024-12-12 23:09:50|542.03|539.73|541.75|539.45|542.03|539.73|541.75|539.45|16
1734045000000|2024-12-12 23:10:00|541.76|539.46|542.09|539.79|542.25|539.95|541.76|539.46|27
1734045010000|2024-12-12 23:10:10|542.08|539.78|541.95|539.65|542.14|539.84|541.94|539.64|18
1734045020000|2024-12-12 23:10:20|541.91|539.61|542.05|539.75|542.05|539.75|541.91|539.61|9
1734045030000|2024-12-12 23:10:30|542.04|539.74|542.46|540.16|542.46|540.16|541.99|539.69|17
1734045040000|2024-12-12 23:10:40|542.45|540.15|542.57|540.27|542.62|540.32|542.32|540.02|29
1734045050000|2024-12-12 23:10:50|542.53|540.23|542.48|540.18|542.6|540.3|542.39|540.09|27
1734045060000|2024-12-12 23:11:00|542.47|540.17|542.36|540.06|542.47|540.17|542.3|540|25
1734045070000|2024-12-12 23:11:10|542.33|540.03|542.67|540.37|542.67|540.37|542.3|540|27
1734045080000|2024-12-12 23:11:20|542.66|540.36|542.57|540.27|542.66|540.36|542.57|540.27|17
1734045090000|2024-12-12 23:11:30|542.59|540.29|542.56|540.26|542.6|540.3|542.46|540.16|28
1734045100000|2024-12-12 23:11:40|542.58|540.28|542.68|540.38|542.68|540.38|542.56|540.26|9
1734045120000|2024-12-12 23:12:00|542.59|540.29|542.5|540.2|542.59|540.29|542.28|539.98|22
1734045130000|2024-12-12 23:12:10|542.49|540.19|542.3|540|542.49|540.19|542.25|539.95|28
1734045140000|2024-12-12 23:12:20|542.23|539.93|542.3|540|542.3|540|542.12|539.82|24
1734045150000|2024-12-12 23:12:30|542.27|539.97|542.23|539.93|542.29|539.99|542.16|539.86|14
1734045160000|2024-12-12 23:12:40|542.25|539.95|542.1|539.8|542.25|539.95|542.1|539.8|17
1734045170000|2024-12-12 23:12:50|542.08|539.78|541.95|539.65|542.08|539.78|541.85|539.55|20
1734045180000|2024-12-12 23:13:00|542.06|539.76|542.3|540|542.3|540|542.06|539.76|25
1734045190000|2024-12-12 23:13:10|542.25|539.95|542.06|539.76|542.25|539.95|542.06|539.76|18
1734045200000|2024-12-12 23:13:20|542.07|539.77|542.16|539.86|542.23|539.93|541.89|539.59|25
1734045210000|2024-12-12 23:13:30|542.17|539.87|542.16|539.86|542.26|539.96|542.04|539.74|26
1734045220000|2024-12-12 23:13:40|542.17|539.87|542.13|539.83|542.26|539.96|542.1|539.8|25
1734045230000|2024-12-12 23:13:50|542.12|539.82|542.1|539.8|542.17|539.87|541.88|539.58|32
1734045240000|2024-12-12 23:14:00|542.12|539.82|542.05|539.75|542.12|539.82|542.02|539.72|20
1734045250000|2024-12-12 23:14:10|542.06|539.76|542.04|539.74|542.14|539.84|541.83|539.53|27
1734045260000|2024-12-12 23:14:20|542.03|539.73|542.05|539.75|542.11|539.81|542.02|539.72|18
1734045270000|2024-12-12 23:14:30|542.03|539.73|542.16|539.86|542.16|539.86|542.03|539.73|23
1734045280000|2024-12-12 23:14:40|542.17|539.87|542.28|539.98|542.3|540|542.17|539.87|10
1734045290000|2024-12-12 23:14:50|542.29|539.99|542.22|539.92|542.3|540|542.12|539.82|18
1734045300000|2024-12-12 23:15:00|542.23|539.93|542.3|540|542.3|540|542.22|539.92|13
1734045310000|2024-12-12 23:15:10|542.27|539.97|542.3|540|542.3|540|542.27|539.97|4
1734045320000|2024-12-12 23:15:20|542.27|539.97|542.25|539.95|542.27|539.97|542.17|539.87|13
1734045330000|2024-12-12 23:15:30|542.26|539.96|542.17|539.87|542.26|539.96|542.04|539.74|17
1734045340000|2024-12-12 23:15:40|542.16|539.86|542.3|540|542.3|540|542.16|539.86|8
1734045370000|2024-12-12 23:16:10|542.4|540.1|542.47|540.17|542.47|540.17|542.4|540.1|2
1734045380000|2024-12-12 23:16:20|542.49|540.19|542.52|540.22|542.52|540.22|542.49|540.19|2
1734045410000|2024-12-12 23:16:50|542.61|540.31|542.71|540.41|542.71|540.41|542.61|540.31|2
1734045420000|2024-12-12 23:17:00|542.64|540.34|542.68|540.38|542.71|540.41|542.64|540.34|10
1734045430000|2024-12-12 23:17:10|542.69|540.39|542.44|540.14|542.69|540.39|542.38|540.08|28
1734045440000|2024-12-12 23:17:20|542.48|540.18|542.44|540.14|542.5|540.2|542.43|540.13|19
1734045450000|2024-12-12 23:17:30|542.45|540.15|542.42|540.12|542.48|540.18|542.39|540.09|15
1734045460000|2024-12-12 23:17:40|542.41|540.11|542.43|540.13|542.51|540.21|542.41|540.11|21
1734045470000|2024-12-12 23:17:50|542.46|540.16|542.43|540.13|542.51|540.21|542.4|540.1|22
1734045480000|2024-12-12 23:18:00|542.41|540.11|542.55|540.25|542.56|540.26|542.4|540.1|10
1734045490000|2024-12-12 23:18:10|542.56|540.26|542.7|540.4|542.7|540.4|542.55|540.25|19
1734045500000|2024-12-12 23:18:20|542.71|540.41|542.71|540.41|542.71|540.41|542.69|540.39|4
1734045510000|2024-12-12 23:18:30|542.69|540.39|542.58|540.28|542.71|540.41|542.47|540.17|13
1734045520000|2024-12-12 23:18:40|542.62|540.32|542.46|540.16|542.65|540.35|542.36|540.06|17
1734045530000|2024-12-12 23:18:50|542.45|540.15|542.4|540.1|542.45|540.15|542.38|540.08|17
1734045540000|2024-12-12 23:19:00|542.39|540.09|542.3|540|542.41|540.11|542.29|539.99|16
1734045550000|2024-12-12 23:19:10|542.33|540.03|540.74|538.44|542.33|540.03|540.74|538.44|37
1734045560000|2024-12-12 23:19:20|540.66|538.36|540.68|538.38|540.83|538.53|540.48|538.18|32
1734045570000|2024-12-12 23:19:30|540.66|538.36|541.09|538.79|541.09|538.79|540.66|538.36|22
1734045580000|2024-12-12 23:19:40|541.03|538.73|540.93|538.63|541.08|538.78|540.92|538.62|21
1734045590000|2024-12-12 23:19:50|540.94|538.64|540.68|538.38|540.94|538.64|540.56|538.26|18
1734045600000|2024-12-12 23:20:00|540.69|538.39|540.68|538.38|540.7|538.4|540.5|538.2|25
1734045610000|2024-12-12 23:20:10|540.7|538.4|540.15|537.85|540.72|538.42|540.15|537.85|32
1734045620000|2024-12-12 23:20:20|540.08|537.78|540.28|537.98|540.33|538.03|539.98|537.68|25
1734045630000|2024-12-12 23:20:30|540.25|537.95|540.17|537.87|540.25|537.95|540.1|537.8|27
1734045640000|2024-12-12 23:20:40|540.16|537.86|540.47|538.17|540.47|538.17|540.16|537.86|18
1734045650000|2024-12-12 23:20:50|540.45|538.15|540.44|538.14|540.45|538.15|540.4|538.1|7
1734045660000|2024-12-12 23:21:00|540.41|538.11|540.47|538.17|540.47|538.17|540.36|538.06|8
1734045680000|2024-12-12 23:21:20|540.43|538.13|540.47|538.17|540.47|538.17|540.4|538.1|14
1734045690000|2024-12-12 23:21:30|540.45|538.15|540.3|538|540.45|538.15|540.26|537.96|10
1734045700000|2024-12-12 23:21:40|540.29|537.99|540.45|538.15|540.46|538.16|540.29|537.99|22
1734045710000|2024-12-12 23:21:50|540.46|538.16|540.4|538.1|540.47|538.17|540.4|538.1|19
1734045720000|2024-12-12 23:22:00|540.41|538.11|540.07|537.77|540.41|538.11|540.07|537.77|22
1734045730000|2024-12-12 23:22:10|540.08|537.78|539.87|537.57|540.22|537.92|539.87|537.57|30
1734045740000|2024-12-12 23:22:20|539.89|537.59|540.08|537.78|540.08|537.78|539.86|537.56|24
1734045750000|2024-12-12 23:22:30|540.06|537.76|540.13|537.83|540.15|537.85|540.02|537.72|27
1734045760000|2024-12-12 23:22:40|540.14|537.84|539.97|537.67|540.2|537.9|539.92|537.62|29
1734045770000|2024-12-12 23:22:50|539.95|537.65|540.17|537.87|540.17|537.87|539.95|537.65|26
1734045780000|2024-12-12 23:23:00|540.16|537.86|539.94|537.64|540.18|537.88|539.89|537.59|28
1734045790000|2024-12-12 23:23:10|539.97|537.67|539.89|537.59|540.12|537.82|539.88|537.58|20
1734045800000|2024-12-12 23:23:20|539.86|537.56|539.58|537.28|539.86|537.56|539.53|537.23|28
1734045810000|2024-12-12 23:23:30|539.55|537.25|539.69|537.39|539.69|537.39|539.55|537.25|14
1734045820000|2024-12-12 23:23:40|539.65|537.35|539.57|537.27|539.76|537.46|539.56|537.26|29
1734045830000|2024-12-12 23:23:50|539.56|537.26|539.28|536.98|539.56|537.26|539.13|536.83|27
1734045840000|2024-12-12 23:24:00|539.29|536.99|539.26|536.96|539.3|537|539.22|536.92|20
1734045850000|2024-12-12 23:24:10|539.27|536.97|539.07|536.77|539.27|536.97|539.07|536.77|24
1734045860000|2024-12-12 23:24:20|539.06|536.76|539.05|536.75|539.13|536.83|539.05|536.75|10
1734045900000|2024-12-12 23:25:00|539.13|536.83|539.22|536.92|539.22|536.92|539.13|536.83|9
1734045910000|2024-12-12 23:25:10|539.23|536.93|539.25|536.95|539.25|536.95|539.18|536.88|8
1734045930000|2024-12-12 23:25:30|539.26|536.96|539.7|537.4|539.7|537.4|539.26|536.96|3
1734045950000|2024-12-12 23:25:50|539.77|537.47|539.84|537.54|539.84|537.54|539.77|537.47|2
1734045960000|2024-12-12 23:26:00|540.11|537.81|540.47|538.17|540.47|538.17|540.11|537.81|13
1734045970000|2024-12-12 23:26:10|540.43|538.13|540.19|537.89|540.43|538.13|540.12|537.82|19
1734045980000|2024-12-12 23:26:20|540.2|537.9|540.14|537.84|540.32|538.02|540.08|537.78|31
1734045990000|2024-12-12 23:26:30|540.15|537.85|540.15|537.85|540.22|537.92|540.12|537.82|18
1734046000000|2024-12-12 23:26:40|540.14|537.84|539.92|537.62|540.14|537.84|539.92|537.62|14
1734046010000|2024-12-12 23:26:50|539.94|537.64|540.02|537.72|540.05|537.75|539.93|537.63|32
1734046020000|2024-12-12 23:27:00|540.03|537.73|539.86|537.56|540.1|537.8|539.86|537.56|19
1734046030000|2024-12-12 23:27:10|539.83|537.53|539.65|537.35|539.84|537.54|539.6|537.3|22
1734046040000|2024-12-12 23:27:20|539.64|537.34|539.75|537.45|539.8|537.5|539.6|537.3|21
1734046050000|2024-12-12 23:27:30|539.71|537.41|539.48|537.18|539.71|537.41|539.47|537.17|11
1734046060000|2024-12-12 23:27:40|539.49|537.19|539.86|537.56|539.89|537.59|539.49|537.19|24
1734046070000|2024-12-12 23:27:50|539.87|537.57|539.87|537.57|539.88|537.58|539.86|537.56|9
1734046080000|2024-12-12 23:28:00|539.86|537.56|539.81|537.51|539.86|537.56|539.75|537.45|16
1734046090000|2024-12-12 23:28:10|539.77|537.47|539.74|537.44|539.83|537.53|539.71|537.41|25
1734046100000|2024-12-12 23:28:20|539.73|537.43|539.89|537.59|539.89|537.59|539.72|537.42|18
1734046190000|2024-12-12 23:29:50|540.08|537.78|540.27|537.97|540.27|537.97|540.08|537.78|2
1734046210000|2024-12-12 23:30:10|540.33|538.03|540.4|538.1|540.4|538.1|540.33|538.03|2
1734046220000|2024-12-12 23:30:20|540.38|538.08|540.37|538.07|540.38|538.08|540.27|537.97|20
1734046230000|2024-12-12 23:30:30|540.33|538.03|540.3|538|540.36|538.06|540.29|537.99|16
1734046240000|2024-12-12 23:30:40|540.29|537.99|540.22|537.92|540.29|537.99|540.18|537.88|12
1734046250000|2024-12-12 23:30:50|540.23|537.93|540.4|538.1|540.4|538.1|540.23|537.93|8
1734046260000|2024-12-12 23:31:00|540.43|538.13|540.47|538.17|540.47|538.17|540.43|538.13|2
1734046320000|2024-12-12 23:32:00|540.53|538.23|540.59|538.29|540.59|538.29|540.53|538.23|2
1734046340000|2024-12-12 23:32:20|540.55|538.25|540.59|538.29|540.59|538.29|540.55|538.25|3
1734046350000|2024-12-12 23:32:30|540.56|538.26|540.59|538.29|540.59|538.29|540.56|538.26|3
1734046370000|2024-12-12 23:32:50|540.65|538.35|540.71|538.41|540.71|538.41|540.65|538.35|2
1734046380000|2024-12-12 23:33:00|540.72|538.42|540.73|538.43|540.73|538.43|540.72|538.42|2
1734046390000|2024-12-12 23:33:10|540.74|538.44|540.88|538.58|540.88|538.58|540.74|538.44|3
1734046430000|2024-12-12 23:33:50|540.91|538.61|540.95|538.65|540.95|538.65|540.91|538.61|2
1734046470000|2024-12-12 23:34:30|540.97|538.67|541|538.7|541|538.7|540.97|538.67|2
1734046510000|2024-12-12 23:35:10|541.04|538.74|541.23|538.93|541.23|538.93|541.04|538.74|3
1734046540000|2024-12-12 23:35:40|541.31|539.01|541.4|539.1|541.4|539.1|541.31|539.01|2
1734046550000|2024-12-12 23:35:50|541.39|539.09|541.37|539.07|541.39|539.09|541.37|539.07|5
1734046560000|2024-12-12 23:36:00|541.32|539.02|541.32|539.02|541.35|539.05|541.22|538.92|14
1734046570000|2024-12-12 23:36:10|541.3|539|541.31|539.01|541.33|539.03|541.3|539|7
1734046580000|2024-12-12 23:36:20|541.32|539.02|541.34|539.04|541.34|539.04|541.31|539.01|5
1734046590000|2024-12-12 23:36:30|541.35|539.05|541.34|539.04|541.38|539.08|541.34|539.04|7
1734046600000|2024-12-12 23:36:40|541.33|539.03|541.19|538.89|541.33|539.03|541.16|538.86|11
1734046610000|2024-12-12 23:36:50|541.2|538.9|541.15|538.85|541.2|538.9|541.1|538.8|8
1734046620000|2024-12-12 23:37:00|541.18|538.88|541.08|538.78|541.19|538.89|540.92|538.62|12
1734046630000|2024-12-12 23:37:10|541.09|538.79|541.18|538.88|541.3|539|541.09|538.79|9
1734046640000|2024-12-12 23:37:20|541.17|538.87|540.99|538.69|541.17|538.87|540.99|538.69|12
1734046650000|2024-12-12 23:37:30|541|538.7|541.02|538.72|541.02|538.72|540.9|538.6|11
1734046660000|2024-12-12 23:37:40|541.01|538.71|541.16|538.86|541.16|538.86|540.99|538.69|15
1734046670000|2024-12-12 23:37:50|541.17|538.87|541.14|538.84|541.27|538.97|541.14|538.84|12
1734046680000|2024-12-12 23:38:00|541.12|538.82|540.93|538.63|541.13|538.83|540.93|538.63|17
1734046690000|2024-12-12 23:38:10|540.89|538.59|540.99|538.69|541.01|538.71|540.87|538.57|16
1734046700000|2024-12-12 23:38:20|540.97|538.67|540.74|538.44|540.98|538.68|540.67|538.37|22
1734046710000|2024-12-12 23:38:30|540.73|538.43|540.77|538.47|540.95|538.65|540.73|538.43|18
1734046720000|2024-12-12 23:38:40|540.76|538.46|540.73|538.43|540.76|538.46|540.7|538.4|23
1734046730000|2024-12-12 23:38:50|540.72|538.42|540.82|538.52|540.87|538.57|540.67|538.37|23
1734046740000|2024-12-12 23:39:00|540.83|538.53|540.5|538.2|540.86|538.56|540.5|538.2|20
1734046750000|2024-12-12 23:39:10|540.49|538.19|540.61|538.31|540.64|538.34|540.42|538.12|26
1734046760000|2024-12-12 23:39:20|540.62|538.32|540.65|538.35|540.69|538.39|540.61|538.31|22
1734046770000|2024-12-12 23:39:30|540.64|538.34|540.39|538.09|540.68|538.38|540.38|538.08|22
1734046780000|2024-12-12 23:39:40|540.48|538.18|540.44|538.14|540.53|538.23|540.44|538.14|16
1734046790000|2024-12-12 23:39:50|540.42|538.12|540.42|538.12|540.5|538.2|540.32|538.02|26
1734046800000|2024-12-12 23:40:00|540.41|538.11|540.55|538.25|540.55|538.25|540.36|538.06|18
1734046810000|2024-12-12 23:40:10|540.54|538.24|540.91|538.61|540.92|538.62|540.5|538.2|21
1734046820000|2024-12-12 23:40:20|540.95|538.65|540.77|538.47|540.95|538.65|540.77|538.47|23
1734046830000|2024-12-12 23:40:30|540.78|538.48|540.82|538.52|540.83|538.53|540.72|538.42|19
1734046840000|2024-12-12 23:40:40|540.81|538.51|540.78|538.48|540.83|538.53|540.77|538.47|16
1734046850000|2024-12-12 23:40:50|540.75|538.45|540.85|538.55|540.85|538.55|540.66|538.36|20
1734046860000|2024-12-12 23:41:00|540.84|538.54|541.03|538.73|541.03|538.73|540.83|538.53|22
1734046900000|2024-12-12 23:41:40|541.05|538.75|541.08|538.78|541.08|538.78|541.05|538.75|2
1734046910000|2024-12-12 23:41:50|541.05|538.75|541.04|538.74|541.05|538.75|541.04|538.74|4
1734046920000|2024-12-12 23:42:00|541.01|538.71|541.26|538.96|541.35|539.05|541.01|538.71|13
1734046930000|2024-12-12 23:42:10|541.21|538.91|541.21|538.91|541.22|538.92|541.15|538.85|13
1734046940000|2024-12-12 23:42:20|541.2|538.9|541.25|538.95|541.27|538.97|541.2|538.9|18
1734046950000|2024-12-12 23:42:30|541.23|538.93|541.23|538.93|541.24|538.94|541.23|538.93|3
1734046960000|2024-12-12 23:42:40|541.16|538.86|540.92|538.62|541.16|538.86|540.92|538.62|18
1734046970000|2024-12-12 23:42:50|540.93|538.63|540.93|538.63|540.95|538.65|540.92|538.62|8
1734046980000|2024-12-12 23:43:00|540.94|538.64|541.07|538.77|541.08|538.78|540.93|538.63|13
1734046990000|2024-12-12 23:43:10|541.06|538.76|541.07|538.77|541.08|538.78|541|538.7|8
1734047000000|2024-12-12 23:43:20|541.08|538.78|541.27|538.97|541.28|538.98|541.08|538.78|11
1734047010000|2024-12-12 23:43:30|541.28|538.98|541.3|539|541.3|539|541.28|538.98|3
1734047030000|2024-12-12 23:43:50|541.28|538.98|541.27|538.97|541.29|538.99|541.27|538.97|4
1734047040000|2024-12-12 23:44:00|541.2|538.9|541.12|538.82|541.2|538.9|541.09|538.79|11
1734047050000|2024-12-12 23:44:10|541.11|538.81|541.14|538.84|541.16|538.86|541.1|538.8|5
1734047060000|2024-12-12 23:44:20|541.15|538.85|541.18|538.88|541.25|538.95|541.15|538.85|12
1734047070000|2024-12-12 23:44:30|541.17|538.87|541.17|538.87|541.18|538.88|541.17|538.87|3
1734047080000|2024-12-12 23:44:40|541.2|538.9|541.21|538.91|541.21|538.91|541.2|538.9|2
1734047090000|2024-12-12 23:44:50|541.2|538.9|541.14|538.84|541.2|538.9|541.14|538.84|4
1734047100000|2024-12-12 23:45:00|541.16|538.86|541.18|538.88|541.22|538.92|541.16|538.86|12
1734047110000|2024-12-12 23:45:10|541.19|538.89|541.14|538.84|541.19|538.89|541.14|538.84|12
1734047120000|2024-12-12 23:45:20|541.15|538.85|541.28|538.98|541.31|539.01|541.14|538.84|15
1734047130000|2024-12-12 23:45:30|541.31|539.01|541.35|539.05|541.35|539.05|541.31|539.01|5
1734047170000|2024-12-12 23:46:10|541.32|539.02|541.35|539.05|541.35|539.05|541.3|539|13
1734047200000|2024-12-12 23:46:40|541.33|539.03|541.32|539.02|541.35|539.05|541.31|539.01|6
1734047210000|2024-12-12 23:46:50|541.31|539.01|541.35|539.05|541.35|539.05|541.31|539.01|6
1734047270000|2024-12-12 23:47:50|541.33|539.03|541.35|539.05|541.35|539.05|541.31|539.01|6
1734047280000|2024-12-12 23:48:00|541.32|539.02|541.35|539.05|541.35|539.05|541.32|539.02|5
1734047310000|2024-12-12 23:48:30|541.31|539.01|541.24|538.94|541.31|539.01|541.13|538.83|12
1734047320000|2024-12-12 23:48:40|541.23|538.93|541.21|538.91|541.23|538.93|541.16|538.86|27
1734047330000|2024-12-12 23:48:50|541.22|538.92|541.24|538.94|541.24|538.94|541.2|538.9|13
1734047340000|2024-12-12 23:49:00|541.25|538.95|541.11|538.81|541.25|538.95|541.09|538.79|25
1734047350000|2024-12-12 23:49:10|541.09|538.79|541|538.7|541.09|538.79|540.98|538.68|21
1734047360000|2024-12-12 23:49:20|541.01|538.71|540.8|538.5|541.01|538.71|540.72|538.42|19
1734047370000|2024-12-12 23:49:30|540.71|538.41|540.61|538.31|540.71|538.41|540.55|538.25|19
1734047380000|2024-12-12 23:49:40|540.62|538.32|540.71|538.41|540.83|538.53|540.61|538.31|23
1734047390000|2024-12-12 23:49:50|540.7|538.4|540.8|538.5|540.81|538.51|540.7|538.4|11
1734047400000|2024-12-12 23:50:00|540.82|538.52|540.9|538.6|541|538.7|540.82|538.52|24
1734047410000|2024-12-12 23:50:10|540.89|538.59|540.82|538.52|540.9|538.6|540.82|538.52|12
1734047420000|2024-12-12 23:50:20|540.8|538.5|540.73|538.43|540.92|538.62|540.71|538.41|17
1734047430000|2024-12-12 23:50:30|540.78|538.48|540.46|538.16|540.79|538.49|540.42|538.12|23
1734047440000|2024-12-12 23:50:40|540.47|538.17|540.56|538.26|540.59|538.29|540.46|538.16|17
1734047450000|2024-12-12 23:50:50|540.55|538.25|540.55|538.25|540.62|538.32|540.53|538.23|21
1734047460000|2024-12-12 23:51:00|540.54|538.24|540.6|538.3|540.67|538.37|540.54|538.24|22
1734047470000|2024-12-12 23:51:10|540.59|538.29|540.68|538.38|540.68|538.38|540.55|538.25|21
1734047480000|2024-12-12 23:51:20|540.69|538.39|540.77|538.47|540.77|538.47|540.68|538.38|8
1734047490000|2024-12-12 23:51:30|540.75|538.45|540.76|538.46|540.79|538.49|540.75|538.45|8
1734047500000|2024-12-12 23:51:40|540.75|538.45|540.26|537.96|540.75|538.45|540.07|537.77|24
1734047510000|2024-12-12 23:51:50|540.27|537.97|540.18|537.88|540.42|538.12|540|537.7|23
1734047520000|2024-12-12 23:52:00|540.19|537.89|540.37|538.07|540.37|538.07|540.17|537.87|17
1734047530000|2024-12-12 23:52:10|540.39|538.09|540.38|538.08|540.51|538.21|540.38|538.08|17
1734047540000|2024-12-12 23:52:20|540.35|538.05|540.23|537.93|540.38|538.08|540.23|537.93|15
1734047550000|2024-12-12 23:52:30|540.24|537.94|540.25|537.95|540.37|538.07|540.23|537.93|23
1734047560000|2024-12-12 23:52:40|540.24|537.94|540.2|537.9|540.24|537.94|540.16|537.86|14
1734047570000|2024-12-12 23:52:50|540.25|537.95|540.26|537.96|540.3|538|540.24|537.94|6
1734047580000|2024-12-12 23:53:00|540.25|537.95|540.23|537.93|540.25|537.95|540.17|537.87|19
1734047590000|2024-12-12 23:53:10|540.22|537.92|540.22|537.92|540.23|537.93|540.19|537.89|14
1734047600000|2024-12-12 23:53:20|540.21|537.91|540.32|538.02|540.33|538.03|540.19|537.89|22
1734047610000|2024-12-12 23:53:30|540.3|538|540.45|538.15|540.47|538.17|540.3|538|14
1734047620000|2024-12-12 23:53:40|540.42|538.12|540.35|538.05|540.47|538.17|540.35|538.05|22
1734047630000|2024-12-12 23:53:50|540.37|538.07|540.38|538.08|540.42|538.12|540.35|538.05|19
1734047640000|2024-12-12 23:54:00|540.36|538.06|540.28|537.98|540.36|538.06|540.18|537.88|19
1734047650000|2024-12-12 23:54:10|540.27|537.97|540.39|538.09|540.4|538.1|540.27|537.97|12
1734047660000|2024-12-12 23:54:20|540.4|538.1|540.53|538.23|540.53|538.23|540.4|538.1|12
1734047670000|2024-12-12 23:54:30|540.52|538.22|540.49|538.19|540.54|538.24|540.46|538.16|11
1734047680000|2024-12-12 23:54:40|540.5|538.2|540.47|538.17|540.5|538.2|540.41|538.11|22
1734047690000|2024-12-12 23:54:50|540.46|538.16|540.47|538.17|540.48|538.18|540.41|538.11|18
1734047700000|2024-12-12 23:55:00|540.48|538.18|540.37|538.07|540.49|538.19|540.33|538.03|15
1734047710000|2024-12-12 23:55:10|540.29|537.99|540.24|537.94|540.31|538.01|540.22|537.92|11
1734047720000|2024-12-12 23:55:20|540.23|537.93|540.44|538.14|540.45|538.15|540.2|537.9|16
1734047730000|2024-12-12 23:55:30|540.45|538.15|540.48|538.18|540.48|538.18|540.44|538.14|15
1734047740000|2024-12-12 23:55:40|540.47|538.17|540.46|538.16|540.47|538.17|540.45|538.15|19
1734047750000|2024-12-12 23:55:50|540.45|538.15|540.45|538.15|540.46|538.16|540.34|538.04|16
1734047760000|2024-12-12 23:56:00|540.46|538.16|540.54|538.24|540.54|538.24|540.46|538.16|5
1734047890000|2024-12-12 23:58:10|540.66|538.36|540.82|538.52|540.82|538.52|540.66|538.36|5
1734047900000|2024-12-12 23:58:20|540.84|538.54|540.84|538.54|540.84|538.54|540.84|538.54|1
1734047910000|2024-12-12 23:58:30|540.96|538.66|541.09|538.79|541.09|538.79|540.96|538.66|2
1734047920000|2024-12-12 23:58:40|541.12|538.82|541.16|538.86|541.16|538.86|541.12|538.82|2
1734048030000|2024-12-13 00:00:30|541.13|538.83|541.14|538.84|541.14|538.84|541.13|538.83|2
1734048040000|2024-12-13 00:00:40|541.13|538.83|541.09|538.79|541.14|538.84|541.06|538.76|10
1734048050000|2024-12-13 00:00:50|541.1|538.8|541.06|538.76|541.11|538.81|541.01|538.71|11
1734048060000|2024-12-13 00:01:00|541.07|538.77|540.71|538.41|541.07|538.77|540.68|538.38|25
1734048070000|2024-12-13 00:01:10|540.72|538.42|540.8|538.5|540.81|538.51|540.71|538.41|7
1734048080000|2024-12-13 00:01:20|540.81|538.51|540.8|538.5|540.9|538.6|540.8|538.5|7
1734048090000|2024-12-13 00:01:30|540.78|538.48|540.42|538.12|540.78|538.48|540.42|538.12|17
1734048100000|2024-12-13 00:01:40|540.31|538.01|540.07|537.77|540.32|538.02|540.06|537.76|10
1734048110000|2024-12-13 00:01:50|540.08|537.78|539.97|537.67|540.1|537.8|539.95|537.65|10
1734048120000|2024-12-13 00:02:00|539.91|537.61|540.03|537.73|540.05|537.75|539.81|537.51|17
1734048130000|2024-12-13 00:02:10|540|537.7|539.96|537.66|540.12|537.82|539.91|537.61|18
1734048140000|2024-12-13 00:02:20|539.97|537.67|540.22|537.92|540.35|538.05|539.97|537.67|28
1734048150000|2024-12-13 00:02:30|540.23|537.93|540.56|538.26|540.56|538.26|540.22|537.92|23
1734048160000|2024-12-13 00:02:40|540.59|538.29|541.1|538.8|541.11|538.81|540.58|538.28|8
1734048170000|2024-12-13 00:02:50|541.08|538.78|541.08|538.78|541.13|538.83|541.04|538.74|18
1734048180000|2024-12-13 00:03:00|541.06|538.76|541.16|538.86|541.16|538.86|541.06|538.76|12
1734048210000|2024-12-13 00:03:30|541.15|538.85|541.16|538.86|541.16|538.86|541.15|538.85|2
1734048270000|2024-12-13 00:04:30|541.15|538.85|541.16|538.86|541.16|538.86|541.14|538.84|4
1734048280000|2024-12-13 00:04:40|541.15|538.85|541.14|538.84|541.15|538.85|541.13|538.83|12
1734048290000|2024-12-13 00:04:50|541.1|538.8|540.96|538.66|541.1|538.8|540.9|538.6|19
1734048300000|2024-12-13 00:05:00|540.99|538.69|541.03|538.73|541.03|538.73|540.92|538.62|14
1734048310000|2024-12-13 00:05:10|541.02|538.72|540.78|538.48|541.02|538.72|540.78|538.48|9
1734048320000|2024-12-13 00:05:20|540.79|538.49|540.76|538.46|540.82|538.52|540.74|538.44|10
1734048330000|2024-12-13 00:05:30|540.81|538.51|541.15|538.85|541.16|538.86|540.81|538.51|7
1734048340000|2024-12-13 00:05:40|541.16|538.86|541.16|538.86|541.16|538.86|541.15|538.85|3
1734048370000|2024-12-13 00:06:10|541.46|539.16|541.46|539.16|541.46|539.16|541.46|539.16|1
1734048380000|2024-12-13 00:06:20|541.5|539.2|542.23|539.93|542.26|539.96|541.5|539.2|12
1734048390000|2024-12-13 00:06:30|542.22|539.92|541.93|539.63|542.24|539.94|541.93|539.63|18
1734048400000|2024-12-13 00:06:40|542|539.7|542.24|539.94|542.24|539.94|541.95|539.65|14
1734048410000|2024-12-13 00:06:50|542.27|539.97|542.23|539.93|542.35|540.05|542.23|539.93|10
1734048420000|2024-12-13 00:07:00|542.24|539.94|542|539.7|542.25|539.95|541.99|539.69|19
1734048430000|2024-12-13 00:07:10|541.81|539.51|542|539.7|542.01|539.71|541.79|539.49|17
1734048440000|2024-12-13 00:07:20|542.01|539.71|542.26|539.96|542.3|540|542.01|539.71|22
1734048450000|2024-12-13 00:07:30|542.25|539.95|542.1|539.8|542.25|539.95|542.09|539.79|10
1734048460000|2024-12-13 00:07:40|541.97|539.67|542.19|539.89|542.21|539.91|541.95|539.65|18
1734048470000|2024-12-13 00:07:50|542.18|539.88|542.55|540.25|542.55|540.25|542.18|539.88|19
1734048480000|2024-12-13 00:08:00|542.52|540.22|542.55|540.25|542.55|540.25|542.52|540.22|2
1734048520000|2024-12-13 00:08:40|542.52|540.22|542.48|540.18|542.53|540.23|542.45|540.15|15
1734048530000|2024-12-13 00:08:50|542.47|540.17|542.15|539.85|542.47|540.17|542.15|539.85|15
1734048540000|2024-12-13 00:09:00|542.16|539.86|541.77|539.47|542.17|539.87|541.77|539.47|29
1734048550000|2024-12-13 00:09:10|541.78|539.48|541.77|539.47|541.86|539.56|541.72|539.42|22
1734048560000|2024-12-13 00:09:20|541.78|539.48|541.8|539.5|541.87|539.57|541.76|539.46|27
1734048570000|2024-12-13 00:09:30|541.81|539.51|541.78|539.48|541.81|539.51|541.76|539.46|14
1734048580000|2024-12-13 00:09:40|541.77|539.47|541.49|539.19|541.77|539.47|541.46|539.16|20
1734048590000|2024-12-13 00:09:50|541.5|539.2|541.64|539.34|541.64|539.34|541.34|539.04|22
1734048600000|2024-12-13 00:10:00|541.79|539.49|541.58|539.28|541.79|539.49|541.55|539.25|19
1734048610000|2024-12-13 00:10:10|541.57|539.27|541.24|538.94|541.57|539.27|541.16|538.86|19
1734048620000|2024-12-13 00:10:20|541.22|538.92|541.49|539.19|541.49|539.19|541.07|538.77|20
1734048630000|2024-12-13 00:10:30|541.51|539.21|541.52|539.22|541.55|539.25|541.46|539.16|20
1734048640000|2024-12-13 00:10:40|541.53|539.23|541.58|539.28|541.58|539.28|541.5|539.2|17
1734048650000|2024-12-13 00:10:50|541.57|539.27|541.48|539.18|541.57|539.27|541.47|539.17|15
1734048660000|2024-12-13 00:11:00|541.47|539.17|541.3|539|541.47|539.17|541.28|538.98|26
1734048670000|2024-12-13 00:11:10|541.4|539.1|541.58|539.28|541.58|539.28|541.37|539.07|8
1734048690000|2024-12-13 00:11:30|541.55|539.25|541.58|539.28|541.58|539.28|541.5|539.2|11
1734048700000|2024-12-13 00:11:40|541.54|539.24|541.58|539.28|541.58|539.28|541.54|539.24|2
1734048730000|2024-12-13 00:12:10|541.54|539.24|541.4|539.1|541.58|539.28|541.38|539.08|21
1734048740000|2024-12-13 00:12:20|541.43|539.13|541.12|538.82|541.43|539.13|541.12|538.82|23
1734048750000|2024-12-13 00:12:30|541.1|538.8|540.86|538.56|541.1|538.8|540.8|538.5|24
1734048760000|2024-12-13 00:12:40|540.87|538.57|540.8|538.5|540.87|538.57|540.55|538.25|23
1734048770000|2024-12-13 00:12:50|540.85|538.55|540.87|538.57|540.88|538.58|540.81|538.51|24
1734048780000|2024-12-13 00:13:00|540.86|538.56|540.64|538.34|540.88|538.58|540.62|538.32|23
1734048790000|2024-12-13 00:13:10|540.58|538.28|540.39|538.09|540.58|538.28|540.38|538.08|23
1734048800000|2024-12-13 00:13:20|540.4|538.1|540.4|538.1|540.46|538.16|540.39|538.09|16
1734048810000|2024-12-13 00:13:30|540.37|538.07|540.02|537.72|540.37|538.07|540.02|537.72|17
1734048820000|2024-12-13 00:13:40|540.03|537.73|540|537.7|540.04|537.74|539.81|537.51|32
1734048830000|2024-12-13 00:13:50|539.97|537.67|539.76|537.46|539.97|537.67|539.76|537.46|18
1734048840000|2024-12-13 00:14:00|539.78|537.48|540.1|537.8|540.1|537.8|539.69|537.39|23
1734048850000|2024-12-13 00:14:10|540.08|537.78|540.28|537.98|540.32|538.02|540.04|537.74|22
1734048860000|2024-12-13 00:14:20|540.27|537.97|540.33|538.03|540.33|538.03|540.21|537.91|19
1734048870000|2024-12-13 00:14:30|540.32|538.02|540.37|538.07|540.37|538.07|540.32|538.02|4
1734048920000|2024-12-13 00:15:20|540.24|537.94|539.37|537.07|540.24|537.94|539.37|537.07|6
1734048930000|2024-12-13 00:15:30|539.43|537.13|539.26|536.96|539.43|537.13|539.26|536.96|21
1734048940000|2024-12-13 00:15:40|539.27|536.97|539.26|536.96|539.27|536.97|539.26|536.96|2
1734048950000|2024-12-13 00:15:50|539.15|536.85|539.52|537.22|539.54|537.24|539.08|536.78|25
1734048960000|2024-12-13 00:16:00|539.51|537.21|539.81|537.51|539.81|537.51|539.29|536.99|25
1734048970000|2024-12-13 00:16:10|539.8|537.5|539.81|537.51|539.81|537.51|539.77|537.47|5
1734048980000|2024-12-13 00:16:20|539.79|537.49|539.76|537.46|539.81|537.51|539.76|537.46|10
1734048990000|2024-12-13 00:16:30|539.78|537.48|539.81|537.51|539.81|537.51|539.78|537.48|6
1734049000000|2024-12-13 00:16:40|539.89|537.59|540.18|537.88|540.18|537.88|539.89|537.59|4
1734049010000|2024-12-13 00:16:50|540.27|537.97|540.37|538.07|540.37|538.07|540.27|537.97|2
1734049020000|2024-12-13 00:17:00|540.56|538.26|540.76|538.46|540.76|538.46|540.56|538.26|2
1734049040000|2024-12-13 00:17:20|540.7|538.4|540.67|538.37|540.76|538.46|540.67|538.37|21
1734049050000|2024-12-13 00:17:30|540.69|538.39|540.51|538.21|540.69|538.39|540.46|538.16|25
1734049060000|2024-12-13 00:17:40|540.53|538.23|540.43|538.13|540.55|538.25|540.43|538.13|15
1734049070000|2024-12-13 00:17:50|540.45|538.15|540.52|538.22|540.53|538.23|540.45|538.15|9
1734049080000|2024-12-13 00:18:00|540.51|538.21|540.64|538.34|540.64|538.34|540.51|538.21|14
1734049090000|2024-12-13 00:18:10|540.7|538.4|540.76|538.46|540.76|538.46|540.7|538.4|2
1734049100000|2024-12-13 00:18:20|540.72|538.42|540.76|538.46|540.76|538.46|540.7|538.4|12
1734049150000|2024-12-13 00:19:10|540.78|538.48|541.15|538.85|541.15|538.85|540.78|538.48|4
1734049160000|2024-12-13 00:19:20|541.17|538.87|541.42|539.12|541.42|539.12|541.17|538.87|2
1734049170000|2024-12-13 00:19:30|541.5|539.2|541.89|539.59|541.89|539.59|541.5|539.2|4
1734049180000|2024-12-13 00:19:40|541.88|539.58|541.89|539.59|541.89|539.59|541.88|539.58|2
1734049200000|2024-12-13 00:20:00|541.91|539.61|541.91|539.61|541.91|539.61|541.91|539.61|1
1734049210000|2024-12-13 00:20:10|541.9|539.6|541.9|539.6|541.91|539.61|541.9|539.6|5
1734049220000|2024-12-13 00:20:20|541.91|539.61|541.91|539.61|541.91|539.61|541.9|539.6|3
1734049250000|2024-12-13 00:20:50|541.89|539.59|541.9|539.6|541.91|539.61|541.89|539.59|6
1734049260000|2024-12-13 00:21:00|541.91|539.61|541.91|539.61|541.91|539.61|541.89|539.59|5
1734049270000|2024-12-13 00:21:10|542.03|539.73|542.42|540.12|542.42|540.12|542.03|539.73|5
1734049310000|2024-12-13 00:21:50|542.4|540.1|542.42|540.12|542.42|540.12|542.4|540.1|2
1734049320000|2024-12-13 00:22:00|542.4|540.1|542.42|540.12|542.42|540.12|542.4|540.1|2
1734049330000|2024-12-13 00:22:10|542.44|540.14|542.84|540.54|542.84|540.54|542.44|540.14|6
1734049340000|2024-12-13 00:22:20|542.9|540.6|542.96|540.66|542.96|540.66|542.9|540.6|2
1734049360000|2024-12-13 00:22:40|542.93|540.63|542.7|540.4|542.93|540.63|542.7|540.4|18
1734049370000|2024-12-13 00:22:50|542.71|540.41|542.62|540.32|542.71|540.41|542.62|540.32|13
1734049380000|2024-12-13 00:23:00|542.59|540.29|542.54|540.24|542.59|540.29|542.54|540.24|5
1734049430000|2024-12-13 00:23:50|542.6|540.3|542.57|540.27|542.6|540.3|542.57|540.27|4
1734049440000|2024-12-13 00:24:00|542.58|540.28|542.8|540.5|542.83|540.53|542.58|540.28|13
1734049450000|2024-12-13 00:24:10|542.79|540.49|542.83|540.53|542.84|540.54|542.68|540.38|14
1734049460000|2024-12-13 00:24:20|542.84|540.54|542.93|540.63|542.93|540.63|542.83|540.53|5
1734049470000|2024-12-13 00:24:30|542.94|540.64|543.32|541.02|543.32|541.02|542.94|540.64|2
1734049490000|2024-12-13 00:24:50|543.29|540.99|543.21|540.91|543.29|540.99|543.21|540.91|8
1734049500000|2024-12-13 00:25:00|543.22|540.92|543.24|540.94|543.24|540.94|543.21|540.91|6
1734049510000|2024-12-13 00:25:10|543.26|540.96|543.24|540.94|543.26|540.96|543.24|540.94|3
1734049520000|2024-12-13 00:25:20|543.23|540.93|543.23|540.93|543.23|540.93|543.21|540.91|9
1734049530000|2024-12-13 00:25:30|543.24|540.94|543.27|540.97|543.27|540.97|543.23|540.93|5
1734049540000|2024-12-13 00:25:40|543.29|540.99|543.32|541.02|543.32|541.02|543.29|540.99|5
1734049560000|2024-12-13 00:26:00|543.35|541.05|543.71|541.41|543.71|541.41|543.35|541.05|3
1734049570000|2024-12-13 00:26:10|543.68|541.38|543.62|541.32|543.69|541.39|543.61|541.31|7
1734049580000|2024-12-13 00:26:20|543.63|541.33|543.69|541.39|543.69|541.39|543.62|541.32|16
1734049590000|2024-12-13 00:26:30|543.7|541.4|543.66|541.36|543.71|541.41|543.65|541.35|14
1734049600000|2024-12-13 00:26:40|543.63|541.33|543.54|541.24|543.68|541.38|543.52|541.22|21
1734049610000|2024-12-13 00:26:50|543.52|541.22|543.46|541.16|543.56|541.26|543.41|541.11|9
1734049620000|2024-12-13 00:27:00|543.45|541.15|543.71|541.41|543.71|541.41|543.41|541.11|27
1734049630000|2024-12-13 00:27:10|543.69|541.39|543.46|541.16|543.7|541.4|543.46|541.16|17
1734049640000|2024-12-13 00:27:20|543.43|541.13|543.21|540.91|543.43|541.13|543.21|540.91|15
1734049680000|2024-12-13 00:28:00|542.93|540.63|542.65|540.35|542.93|540.63|542.44|540.14|13
1734049690000|2024-12-13 00:28:10|542.72|540.42|542.48|540.18|542.72|540.42|542.46|540.16|24
1734049700000|2024-12-13 00:28:20|542.46|540.16|542.48|540.18|542.55|540.25|542.41|540.11|24
1734049710000|2024-12-13 00:28:30|542.47|540.17|542.14|539.84|542.47|540.17|542.13|539.83|13
1734049720000|2024-12-13 00:28:40|542.13|539.83|542.24|539.94|542.26|539.96|541.97|539.67|26
1734049730000|2024-12-13 00:28:50|542.23|539.93|542.13|539.83|542.35|540.05|542.07|539.77|26
1734049740000|2024-12-13 00:29:00|542.12|539.82|542.31|540.01|542.31|540.01|542.12|539.82|22
1734049750000|2024-12-13 00:29:10|542.28|539.98|542.23|539.93|542.34|540.04|542.22|539.92|20
1734049760000|2024-12-13 00:29:20|542.22|539.92|542.08|539.78|542.22|539.92|542.08|539.78|8
1734049770000|2024-12-13 00:29:30|542.07|539.77|542.09|539.79|542.09|539.79|541.98|539.68|20
1734049780000|2024-12-13 00:29:40|542.08|539.78|542.08|539.78|542.1|539.8|542.02|539.72|17
1734049790000|2024-12-13 00:29:50|542.09|539.79|542.07|539.77|542.1|539.8|542.04|539.74|11
1734049800000|2024-12-13 00:30:00|542.06|539.76|542.42|540.12|542.42|540.12|542.05|539.75|24
1734049810000|2024-12-13 00:30:10|542.41|540.11|542.15|539.85|542.43|540.13|542.15|539.85|18
1734049820000|2024-12-13 00:30:20|542.14|539.84|541.76|539.46|542.14|539.84|541.64|539.34|24
1734049830000|2024-12-13 00:30:30|541.77|539.47|541.78|539.48|541.82|539.52|541.74|539.44|20
1734049840000|2024-12-13 00:30:40|541.79|539.49|541.66|539.36|541.79|539.49|541.6|539.3|24
1734049850000|2024-12-13 00:30:50|541.64|539.34|541.88|539.58|541.89|539.59|541.63|539.33|17
1734049860000|2024-12-13 00:31:00|541.87|539.57|541.61|539.31|541.87|539.57|541.51|539.21|23
1734049870000|2024-12-13 00:31:10|541.58|539.28|541.62|539.32|541.65|539.35|541.58|539.28|12
1734049880000|2024-12-13 00:31:20|541.66|539.36|541.69|539.39|541.83|539.53|541.64|539.34|23
1734049890000|2024-12-13 00:31:30|541.67|539.37|541.32|539.02|541.67|539.37|541.32|539.02|14
1734049900000|2024-12-13 00:31:40|541.33|539.03|541.21|538.91|541.35|539.05|541.12|538.82|17
1734049910000|2024-12-13 00:31:50|541.2|538.9|541.42|539.12|541.43|539.13|541.2|538.9|22
1734049920000|2024-12-13 00:32:00|541.41|539.11|541.41|539.11|541.43|539.13|541.33|539.03|24
1734049930000|2024-12-13 00:32:10|541.36|539.06|541.27|538.97|541.36|539.06|541.12|538.82|18
1734049940000|2024-12-13 00:32:20|541.28|538.98|541.21|538.91|541.29|538.99|541.17|538.87|15
1734049950000|2024-12-13 00:32:30|541.2|538.9|541.53|539.23|541.54|539.24|541.19|538.89|24
1734049960000|2024-12-13 00:32:40|541.54|539.24|541.26|538.96|541.54|539.24|541.26|538.96|17
1734049970000|2024-12-13 00:32:50|541.31|539.01|541.33|539.03|541.34|539.04|541.25|538.95|23
1734049980000|2024-12-13 00:33:00|541.34|539.04|541.55|539.25|541.55|539.25|541.34|539.04|26
1734050010000|2024-12-13 00:33:30|541.53|539.23|541.54|539.24|541.54|539.24|541.53|539.23|2
1734050020000|2024-12-13 00:33:40|541.55|539.25|541.55|539.25|541.55|539.25|541.54|539.24|5
1734050050000|2024-12-13 00:34:10|541.73|539.43|541.91|539.61|541.91|539.61|541.73|539.43|2
1734050060000|2024-12-13 00:34:20|541.99|539.69|542.28|539.98|542.28|539.98|541.99|539.69|4
1734050100000|2024-12-13 00:35:00|542.36|540.06|542.44|540.14|542.44|540.14|542.36|540.06|2
1734050110000|2024-12-13 00:35:10|542.69|540.39|542.76|540.46|542.76|540.46|542.69|540.39|2
1734050120000|2024-12-13 00:35:20|542.78|540.48|542.94|540.64|542.98|540.68|542.77|540.47|25
1734050130000|2024-12-13 00:35:30|542.92|540.62|542.75|540.45|542.92|540.62|542.71|540.41|15
1734050140000|2024-12-13 00:35:40|542.76|540.46|542.97|540.67|542.97|540.67|542.76|540.46|22
1734050150000|2024-12-13 00:35:50|542.98|540.68|542.93|540.63|542.98|540.68|542.93|540.63|8
1734050160000|2024-12-13 00:36:00|542.95|540.65|542.94|540.64|543.04|540.74|542.94|540.64|6
1734050170000|2024-12-13 00:36:10|542.93|540.63|542.63|540.33|542.93|540.63|542.6|540.3|17
1734050180000|2024-12-13 00:36:20|542.64|540.34|542.68|540.38|542.74|540.44|542.62|540.32|16
1734050190000|2024-12-13 00:36:30|542.63|540.33|542.91|540.61|542.93|540.63|542.63|540.33|20
1734050200000|2024-12-13 00:36:40|542.9|540.6|542.64|540.34|542.9|540.6|542.64|540.34|18
1734050210000|2024-12-13 00:36:50|542.62|540.32|542.62|540.32|542.62|540.32|542.55|540.25|5
1734050220000|2024-12-13 00:37:00|542.7|540.4|542.93|540.63|542.94|540.64|542.68|540.38|18
1734050230000|2024-12-13 00:37:10|542.92|540.62|542.75|540.45|542.92|540.62|542.64|540.34|19
1734050240000|2024-12-13 00:37:20|542.76|540.46|542.72|540.42|542.87|540.57|542.67|540.37|24
1734050250000|2024-12-13 00:37:30|542.71|540.41|542.93|540.63|542.93|540.63|542.71|540.41|16
1734050260000|2024-12-13 00:37:40|542.91|540.61|542.96|540.66|542.96|540.66|542.9|540.6|8
1734050270000|2024-12-13 00:37:50|542.94|540.64|542.93|540.63|542.95|540.65|542.92|540.62|4
1734050280000|2024-12-13 00:38:00|542.92|540.62|542.5|540.2|542.92|540.62|542.5|540.2|15
1734050290000|2024-12-13 00:38:10|542.45|540.15|542.43|540.13|542.49|540.19|542.42|540.12|11
1734050300000|2024-12-13 00:38:20|542.54|540.24|542.6|540.3|542.65|540.35|542.54|540.24|17
1734050310000|2024-12-13 00:38:30|542.61|540.31|542.63|540.33|542.68|540.38|542.59|540.29|13
1734050320000|2024-12-13 00:38:40|542.64|540.34|542.69|540.39|542.7|540.4|542.57|540.27|15
1734050330000|2024-12-13 00:38:50|542.68|540.38|542.81|540.51|542.82|540.52|542.68|540.38|17
1734050340000|2024-12-13 00:39:00|542.85|540.55|542.89|540.59|542.89|540.59|542.85|540.55|3
1734050350000|2024-12-13 00:39:10|542.88|540.58|542.88|540.58|542.88|540.58|542.81|540.51|12
1734050360000|2024-12-13 00:39:20|542.87|540.57|542.89|540.59|542.89|540.59|542.87|540.57|2
1734050370000|2024-12-13 00:39:30|542.86|540.56|542.88|540.58|542.89|540.59|542.84|540.54|12
1734050380000|2024-12-13 00:39:40|542.89|540.59|542.89|540.59|542.89|540.59|542.89|540.59|1
1734050390000|2024-12-13 00:39:50|542.92|540.62|542.95|540.65|542.95|540.65|542.92|540.62|3
1734050400000|2024-12-13 00:40:00|542.96|540.66|542.96|540.66|542.96|540.66|542.96|540.66|1
1734050420000|2024-12-13 00:40:20|543|540.7|543.16|540.86|543.16|540.86|543|540.7|4
1734050430000|2024-12-13 00:40:30|543.23|540.93|543.31|541.01|543.31|541.01|543.23|540.93|3
1734050490000|2024-12-13 00:41:30|543.34|541.04|543.4|541.1|543.4|541.1|543.34|541.04|4
1734050530000|2024-12-13 00:42:10|543.39|541.09|543.4|541.1|543.4|541.1|543.39|541.09|2
1734050570000|2024-12-13 00:42:50|543.37|541.07|543.4|541.1|543.4|541.1|543.35|541.05|10
1734050580000|2024-12-13 00:43:00|543.41|541.11|543.42|541.12|543.42|541.12|543.41|541.11|2
1734050640000|2024-12-13 00:44:00|543.37|541.07|543.4|541.1|543.4|541.1|543.37|541.07|2
1734050650000|2024-12-13 00:44:10|543.42|541.12|543.42|541.12|543.42|541.12|543.37|541.07|9
1734050670000|2024-12-13 00:44:30|543.44|541.14|543.47|541.17|543.47|541.17|543.44|541.14|2
1734050690000|2024-12-13 00:44:50|543.45|541.15|543.47|541.17|543.47|541.17|543.45|541.15|3
1734050710000|2024-12-13 00:45:10|543.5|541.2|543.75|541.45|543.75|541.45|543.5|541.2|4
1734050720000|2024-12-13 00:45:20|543.76|541.46|544.08|541.78|544.08|541.78|543.76|541.46|8
1734050760000|2024-12-13 00:46:00|544.05|541.75|544.08|541.78|544.08|541.78|544.05|541.75|3
1734050770000|2024-12-13 00:46:10|544.06|541.76|543.57|541.27|544.08|541.78|543.56|541.26|22
1734050780000|2024-12-13 00:46:20|543.55|541.25|543.94|541.64|544|541.7|543.53|541.23|20
1734050790000|2024-12-13 00:46:30|543.95|541.65|543.72|541.42|543.99|541.69|543.54|541.24|21
1734050800000|2024-12-13 00:46:40|543.63|541.33|543.41|541.11|543.66|541.36|543.27|540.97|22
1734050810000|2024-12-13 00:46:50|543.4|541.1|543.56|541.26|543.67|541.37|543.26|540.96|19
1734050820000|2024-12-13 00:47:00|543.44|541.14|542.82|540.52|543.44|541.14|542.74|540.44|26
1734050830000|2024-12-13 00:47:10|542.85|540.55|542.75|540.45|542.95|540.65|542.75|540.45|27
1734050840000|2024-12-13 00:47:20|542.76|540.46|542.99|540.69|543|540.7|542.64|540.34|28
1734050850000|2024-12-13 00:47:30|542.98|540.68|543|540.7|543.01|540.71|542.88|540.58|27
1734050860000|2024-12-13 00:47:40|543.03|540.73|543.19|540.89|543.19|540.89|542.93|540.63|27
1734050870000|2024-12-13 00:47:50|543.18|540.88|543.08|540.78|543.18|540.88|543|540.7|20
1734050880000|2024-12-13 00:48:00|543.03|540.73|543.23|540.93|543.23|540.93|543.03|540.73|17
1734050890000|2024-12-13 00:48:10|543.2|540.9|543.2|540.9|543.2|540.9|543.11|540.81|6
1734050900000|2024-12-13 00:48:20|543.21|540.91|543.2|540.9|543.21|540.91|543.18|540.88|9
1734050910000|2024-12-13 00:48:30|543.18|540.88|542.91|540.61|543.2|540.9|542.91|540.61|10
1734050920000|2024-12-13 00:48:40|542.9|540.6|542.78|540.48|542.9|540.6|542.65|540.35|16
1734050930000|2024-12-13 00:48:50|542.72|540.42|543|540.7|543.01|540.71|542.72|540.42|21
1734050940000|2024-12-13 00:49:00|543.1|540.8|542.89|540.59|543.1|540.8|542.88|540.58|25
1734050950000|2024-12-13 00:49:10|542.88|540.58|542.55|540.25|542.88|540.58|542.55|540.25|16
1734050960000|2024-12-13 00:49:20|542.51|540.21|542.27|539.97|542.52|540.22|542.13|539.83|17
1734050970000|2024-12-13 00:49:30|542.24|539.94|542.33|540.03|542.33|540.03|542.24|539.94|18
1734050980000|2024-12-13 00:49:40|542.32|540.02|541.89|539.59|542.32|540.02|541.89|539.59|21
1734050990000|2024-12-13 00:49:50|541.87|539.57|541.76|539.46|541.87|539.57|541.72|539.42|29
1734051000000|2024-12-13 00:50:00|541.84|539.54|541.86|539.56|541.93|539.63|541.75|539.45|28
1734051010000|2024-12-13 00:50:10|541.94|539.64|541.66|539.36|541.95|539.65|541.6|539.3|32
1734051020000|2024-12-13 00:50:20|541.68|539.38|542|539.7|542|539.7|541.66|539.36|19
1734051030000|2024-12-13 00:50:30|542.01|539.71|542.02|539.72|542.02|539.72|541.94|539.64|19
1734051040000|2024-12-13 00:50:40|542.06|539.76|541.92|539.62|542.08|539.78|541.88|539.58|24
1734051050000|2024-12-13 00:50:50|541.91|539.61|541.77|539.47|541.92|539.62|541.67|539.37|20
1734051060000|2024-12-13 00:51:00|541.78|539.48|541.76|539.46|541.84|539.54|541.68|539.38|25
1734051070000|2024-12-13 00:51:10|541.78|539.48|541.89|539.59|541.98|539.68|541.76|539.46|21
1734051080000|2024-12-13 00:51:20|541.9|539.6|542.06|539.76|542.06|539.76|541.9|539.6|21
1734051090000|2024-12-13 00:51:30|542.05|539.75|541.75|539.45|542.05|539.75|541.75|539.45|20
1734051100000|2024-12-13 00:51:40|541.73|539.43|541.66|539.36|541.73|539.43|541.48|539.18|18
1734051110000|2024-12-13 00:51:50|541.65|539.35|541.42|539.12|541.65|539.35|541.42|539.12|17
1734051120000|2024-12-13 00:52:00|541.43|539.13|541.25|538.95|541.43|539.13|541.2|538.9|21
1734051130000|2024-12-13 00:52:10|541.22|538.92|541.34|539.04|541.42|539.12|541.15|538.85|31
1734051140000|2024-12-13 00:52:20|541.48|539.18|541.6|539.3|541.6|539.3|541.44|539.14|23
1734051150000|2024-12-13 00:52:30|541.61|539.31|541.61|539.31|541.61|539.31|541.61|539.31|1
1734051160000|2024-12-13 00:52:40|541.85|539.55|541.96|539.66|542.02|539.72|541.85|539.55|11
1734051170000|2024-12-13 00:52:50|541.95|539.65|541.99|539.69|542|539.7|541.93|539.63|15
1734051180000|2024-12-13 00:53:00|542.02|539.72|542.12|539.82|542.12|539.82|542.02|539.72|12
1734051200000|2024-12-13 00:53:20|542.18|539.88|542.33|540.03|542.33|540.03|542.18|539.88|4
1734051240000|2024-12-13 00:54:00|542.34|540.04|542.81|540.51|542.89|540.59|542.34|540.04|13
1734051250000|2024-12-13 00:54:10|542.82|540.52|542.47|540.17|542.82|540.52|542.47|540.17|18
1734051260000|2024-12-13 00:54:20|542.44|540.14|542.42|540.12|542.44|540.14|542.35|540.05|11
1734051270000|2024-12-13 00:54:30|542.41|540.11|542.5|540.2|542.51|540.21|542.41|540.11|5
1734051280000|2024-12-13 00:54:40|542.49|540.19|542.39|540.09|542.51|540.21|542.39|540.09|5
1734051290000|2024-12-13 00:54:50|542.4|540.1|542.37|540.07|542.46|540.16|542.35|540.05|17
1734051300000|2024-12-13 00:55:00|542.35|540.05|542.37|540.07|542.42|540.12|542.31|540.01|20
1734051310000|2024-12-13 00:55:10|542.35|540.05|542.46|540.16|542.47|540.17|542.32|540.02|13
1734051320000|2024-12-13 00:55:20|542.37|540.07|542.36|540.06|542.37|540.07|542.35|540.05|7
1734051330000|2024-12-13 00:55:30|542.34|540.04|542.17|539.87|542.34|540.04|541.96|539.66|15
1734051340000|2024-12-13 00:55:40|542.18|539.88|542.15|539.85|542.19|539.89|542.13|539.83|10
1734051350000|2024-12-13 00:55:50|542.16|539.86|542.15|539.85|542.21|539.91|542.1|539.8|8
1734051360000|2024-12-13 00:56:00|542.16|539.86|542.15|539.85|542.19|539.89|542.15|539.85|6
1734051370000|2024-12-13 00:56:10|542.14|539.84|541.63|539.33|542.14|539.84|541.62|539.32|15
1734051380000|2024-12-13 00:56:20|541.62|539.32|541.83|539.53|541.84|539.54|541.48|539.18|22
1734051390000|2024-12-13 00:56:30|541.82|539.52|541.89|539.59|541.93|539.63|541.8|539.5|20
1734051400000|2024-12-13 00:56:40|541.9|539.6|541.65|539.35|541.9|539.6|541.55|539.25|17
1734051410000|2024-12-13 00:56:50|541.63|539.33|541.63|539.33|541.86|539.56|541.62|539.32|24
1734051420000|2024-12-13 00:57:00|541.64|539.34|541.45|539.15|541.64|539.34|541.41|539.11|23
1734051430000|2024-12-13 00:57:10|541.43|539.13|541.54|539.24|541.61|539.31|541.4|539.1|19
1734051440000|2024-12-13 00:57:20|541.55|539.25|541.61|539.31|541.62|539.32|541.54|539.24|17
1734051450000|2024-12-13 00:57:30|541.6|539.3|541.52|539.22|541.6|539.3|541.52|539.22|23
1734051460000|2024-12-13 00:57:40|541.46|539.16|541.48|539.18|541.5|539.2|541.46|539.16|6
1734051470000|2024-12-13 00:57:50|541.49|539.19|541.63|539.33|541.64|539.34|541.48|539.18|14
1734051480000|2024-12-13 00:58:00|541.64|539.34|541.43|539.13|541.64|539.34|541.42|539.12|20
1734051490000|2024-12-13 00:58:10|541.47|539.17|541.52|539.22|541.55|539.25|541.45|539.15|14
1734051500000|2024-12-13 00:58:20|541.53|539.23|541.63|539.33|541.64|539.34|541.48|539.18|25
1734051510000|2024-12-13 00:58:30|541.6|539.3|541.47|539.17|541.61|539.31|541.47|539.17|21
1734051520000|2024-12-13 00:58:40|541.48|539.18|541.53|539.23|541.56|539.26|541.48|539.18|10
1734051530000|2024-12-13 00:58:50|541.54|539.24|541.57|539.27|541.59|539.29|541.54|539.24|16
1734051540000|2024-12-13 00:59:00|541.59|539.29|541.45|539.15|541.6|539.3|541.34|539.04|23
1734051550000|2024-12-13 00:59:10|541.46|539.16|541.45|539.15|541.48|539.18|541.42|539.12|14
1734051560000|2024-12-13 00:59:20|541.59|539.29|541.65|539.35|541.66|539.36|541.51|539.21|25
1734051570000|2024-12-13 00:59:30|541.64|539.34|541.65|539.35|541.69|539.39|541.64|539.34|10
1734051580000|2024-12-13 00:59:40|541.62|539.32|541.49|539.19|541.62|539.32|541.48|539.18|10
1734051590000|2024-12-13 00:59:50|541.48|539.18|541.46|539.16|541.49|539.19|541.46|539.16|9
1734051600000|2024-12-13 01:00:00|541.47|539.17|541.58|539.28|541.6|539.3|541.32|539.02|22
1734051610000|2024-12-13 01:00:10|541.59|539.29|541.16|538.86|541.62|539.32|541.16|538.86|19
1734051620000|2024-12-13 01:00:20|541.18|538.88|541.35|539.05|541.37|539.07|541|538.7|25
1734051630000|2024-12-13 01:00:30|541.34|539.04|541.18|538.88|541.34|539.04|541.17|538.87|19
1734051640000|2024-12-13 01:00:40|541.13|538.83|540.97|538.67|541.13|538.83|540.97|538.67|6
1734051660000|2024-12-13 01:01:00|540.6|538.3|540.3|538|540.6|538.3|540.25|537.95|17
1734051670000|2024-12-13 01:01:10|540.29|537.99|540.04|537.74|540.3|538|540.01|537.71|30
1734051680000|2024-12-13 01:01:20|540.03|537.73|540.28|537.98|540.33|538.03|539.99|537.69|34
1734051690000|2024-12-13 01:01:30|540.23|537.93|540.19|537.89|540.41|538.11|540.18|537.88|21
1734051700000|2024-12-13 01:01:40|540.15|537.85|539.89|537.59|540.15|537.85|539.87|537.57|14
1734051710000|2024-12-13 01:01:50|539.88|537.58|540.11|537.81|540.25|537.95|539.86|537.56|22
1734051720000|2024-12-13 01:02:00|540.33|538.03|540.34|538.04|540.36|538.06|540.25|537.95|24
1734051730000|2024-12-13 01:02:10|540.31|538.01|540.19|537.89|540.36|538.06|540.09|537.79|27
1734051740000|2024-12-13 01:02:20|540.2|537.9|539.95|537.65|540.2|537.9|539.84|537.54|25
1734051750000|2024-12-13 01:02:30|539.94|537.64|539.79|537.49|539.97|537.67|539.79|537.49|23
1734051760000|2024-12-13 01:02:40|539.78|537.48|539.75|537.45|539.83|537.53|539.73|537.43|25
1734051770000|2024-12-13 01:02:50|539.74|537.44|539.3|537|539.74|537.44|539.28|536.98|21
1734051780000|2024-12-13 01:03:00|539.32|537.02|539.32|537.02|539.51|537.21|539.32|537.02|22
1734051790000|2024-12-13 01:03:10|539.33|537.03|539.07|536.77|539.33|537.03|539.06|536.76|20
1734051800000|2024-12-13 01:03:20|539.06|536.76|539.04|536.74|539.15|536.85|539.04|536.74|12
1734051810000|2024-12-13 01:03:30|538.75|536.45|538.41|536.11|538.75|536.45|538.21|535.91|11
1734051820000|2024-12-13 01:03:40|538.42|536.12|538.09|535.79|538.45|536.15|538.06|535.76|25
1734051830000|2024-12-13 01:03:50|538.06|535.76|538.16|535.86|538.17|535.87|538.05|535.75|17
1734051840000|2024-12-13 01:04:00|538.15|535.85|538.24|535.94|538.31|536.01|538.07|535.77|29
1734051850000|2024-12-13 01:04:10|538.22|535.92|538.33|536.03|538.38|536.08|538.18|535.88|26
1734051860000|2024-12-13 01:04:20|538.31|536.01|538.22|535.92|538.31|536.01|538.15|535.85|17
1734051870000|2024-12-13 01:04:30|538.19|535.89|538.18|535.88|538.32|536.02|538.15|535.85|20
1734051880000|2024-12-13 01:04:40|538.2|535.9|538.1|535.8|538.27|535.97|538.09|535.79|28
1734051890000|2024-12-13 01:04:50|538.11|535.81|538.01|535.71|538.11|535.81|538.01|535.71|11
1734051920000|2024-12-13 01:05:20|538.06|535.76|538.47|536.17|538.47|536.17|538.05|535.75|15
1734051930000|2024-12-13 01:05:30|538.45|536.15|538.42|536.12|538.49|536.19|538.29|535.99|18
1734051940000|2024-12-13 01:05:40|538.43|536.13|538.5|536.2|538.5|536.2|538.39|536.09|11
1734051950000|2024-12-13 01:05:50|538.51|536.21|539.39|537.09|539.5|537.2|538.51|536.21|14
1734051960000|2024-12-13 01:06:00|539.36|537.06|539.76|537.46|539.85|537.55|539.36|537.06|33
1734051970000|2024-12-13 01:06:10|539.68|537.38|539.87|537.57|540.19|537.89|539.68|537.38|32
1734051980000|2024-12-13 01:06:20|539.86|537.56|539.5|537.2|539.86|537.56|539.47|537.17|31
1734051990000|2024-12-13 01:06:30|539.39|537.09|539.17|536.87|539.4|537.1|538.99|536.69|31
1734052000000|2024-12-13 01:06:40|539.11|536.81|539.51|537.21|539.56|537.26|539.11|536.81|28
1734052010000|2024-12-13 01:06:50|539.54|537.24|539.75|537.45|539.76|537.46|539.54|537.24|21
1734052020000|2024-12-13 01:07:00|539.76|537.46|539.79|537.49|539.79|537.49|539.73|537.43|5
1734052030000|2024-12-13 01:07:10|540.07|537.77|539.89|537.59|540.47|538.17|539.89|537.59|27
1734052040000|2024-12-13 01:07:20|539.88|537.58|539.81|537.51|539.94|537.64|539.78|537.48|29
1734052050000|2024-12-13 01:07:30|539.82|537.52|539.48|537.18|539.87|537.57|539.46|537.16|28
1734052060000|2024-12-13 01:07:40|539.38|537.08|539.41|537.11|539.5|537.2|539.29|536.99|21
1734052070000|2024-12-13 01:07:50|539.31|537.01|538.84|536.54|539.48|537.18|538.8|536.5|31
1734052080000|2024-12-13 01:08:00|538.86|536.56|538.96|536.66|539.01|536.71|538.81|536.51|30
1734052090000|2024-12-13 01:08:10|538.9|536.6|538.46|536.16|538.91|536.61|538.46|536.16|33
1734052100000|2024-12-13 01:08:20|538.45|536.15|538.24|535.94|538.63|536.33|538.24|535.94|30
1734052110000|2024-12-13 01:08:30|538.23|535.93|538.29|535.99|538.37|536.07|538.2|535.9|27
1734052120000|2024-12-13 01:08:40|538.27|535.97|538.09|535.79|538.39|536.09|538.08|535.78|26
1734052130000|2024-12-13 01:08:50|538.08|535.78|538.21|535.91|538.28|535.98|538.08|535.78|24
1734052140000|2024-12-13 01:09:00|538.2|535.9|538.09|535.79|538.21|535.91|538.01|535.71|12
1734052150000|2024-12-13 01:09:10|538.06|535.76|538.22|535.92|538.34|536.04|538.04|535.74|24
1734052160000|2024-12-13 01:09:20|538.21|535.91|538.02|535.72|538.21|535.91|538.02|535.72|15
1734052170000|2024-12-13 01:09:30|538.01|535.71|538.03|535.73|538.1|535.8|538.01|535.71|14
1734052180000|2024-12-13 01:09:40|538.01|535.71|537.41|535.11|538.01|535.71|537.41|535.11|7
1734052210000|2024-12-13 01:10:10|537.48|535.18|537.68|535.38|537.73|535.43|537.48|535.18|24
1734052220000|2024-12-13 01:10:20|537.73|535.43|537.41|535.11|537.73|535.43|537.41|535.11|18
1734052230000|2024-12-13 01:10:30|537.44|535.14|537.57|535.27|537.67|535.37|537.43|535.13|22
1734052240000|2024-12-13 01:10:40|537.51|535.21|537.41|535.11|537.51|535.21|537.41|535.11|21
1734052260000|2024-12-13 01:11:00|537.42|535.12|537.46|535.16|537.54|535.24|537.41|535.11|14
1734052270000|2024-12-13 01:11:10|537.41|535.11|537.41|535.11|537.43|535.13|537.41|535.11|6
1734052280000|2024-12-13 01:11:20|537.12|534.82|536.84|534.54|537.12|534.82|536.83|534.53|12
1734052290000|2024-12-13 01:11:30|536.87|534.57|537.16|534.86|537.16|534.86|536.85|534.55|26
1734052300000|2024-12-13 01:11:40|537.19|534.89|537.22|534.92|537.3|535|537.16|534.86|17
1734052310000|2024-12-13 01:11:50|537.24|534.94|537.5|535.2|537.51|535.21|537.22|534.92|15
1734052320000|2024-12-13 01:12:00|537.48|535.18|537.76|535.46|537.76|535.46|537.4|535.1|23
1734052330000|2024-12-13 01:12:10|537.68|535.38|537.72|535.42|537.73|535.43|537.64|535.34|10
1734052340000|2024-12-13 01:12:20|537.7|535.4|537.74|535.44|537.74|535.44|537.63|535.33|16
1734052350000|2024-12-13 01:12:30|537.73|535.43|537.76|535.46|537.76|535.46|537.72|535.42|6
1734052370000|2024-12-13 01:12:50|538.04|535.74|538.16|535.86|538.25|535.95|538.04|535.74|12
1734052380000|2024-12-13 01:13:00|538.22|535.92|537.43|535.13|538.22|535.92|537.39|535.09|31
1734052390000|2024-12-13 01:13:10|537.52|535.22|537.64|535.34|537.68|535.38|537.38|535.08|27
1734052400000|2024-12-13 01:13:20|537.65|535.35|537.53|535.23|537.74|535.44|537.52|535.22|23
1734052410000|2024-12-13 01:13:30|537.49|535.19|537.37|535.07|537.49|535.19|537.27|534.97|26
1734052420000|2024-12-13 01:13:40|537.39|535.09|537.49|535.19|537.61|535.31|537.36|535.06|23
1734052430000|2024-12-13 01:13:50|537.48|535.18|537.57|535.27|537.6|535.3|537.45|535.15|22
1734052440000|2024-12-13 01:14:00|537.56|535.26|537.46|535.16|537.64|535.34|537.39|535.09|27
1734052450000|2024-12-13 01:14:10|537.45|535.15|537.18|534.88|537.5|535.2|537.1|534.8|23
1734052460000|2024-12-13 01:14:20|537.17|534.87|536.63|534.33|537.17|534.87|536.63|534.33|27
1734052470000|2024-12-13 01:14:30|536.61|534.31|536.63|534.33|536.65|534.35|536.4|534.1|27
1734052480000|2024-12-13 01:14:40|536.61|534.31|536.58|534.28|536.8|534.5|536.53|534.23|25
1734052490000|2024-12-13 01:14:50|536.56|534.26|536.16|533.86|536.56|534.26|536.16|533.86|20
1734052500000|2024-12-13 01:15:00|536.17|533.87|536.64|534.34|536.76|534.46|536.16|533.86|28
1734052510000|2024-12-13 01:15:10|536.61|534.31|536.38|534.08|536.65|534.35|536.35|534.05|27
1734052520000|2024-12-13 01:15:20|536.36|534.06|536.16|533.86|536.36|534.06|536.16|533.86|16
1734052560000|2024-12-13 01:16:00|535.98|533.68|535.45|533.15|535.98|533.68|535.45|533.15|15
1734052570000|2024-12-13 01:16:10|535.49|533.19|534.92|532.62|535.49|533.19|534.8|532.5|23
1734052580000|2024-12-13 01:16:20|534.91|532.61|534.5|532.2|534.94|532.64|534.42|532.12|33
1734052590000|2024-12-13 01:16:30|534.49|532.19|534.69|532.39|534.84|532.54|534.48|532.18|27
1734052600000|2024-12-13 01:16:40|534.65|532.35|534.53|532.23|534.65|532.35|534.35|532.05|32
1734052610000|2024-12-13 01:16:50|534.56|532.26|534.54|532.24|534.77|532.47|534.53|532.23|20
1734052620000|2024-12-13 01:17:00|534.53|532.23|534.64|532.34|534.79|532.49|534.53|532.23|19
1734052630000|2024-12-13 01:17:10|534.68|532.38|534.68|532.38|534.77|532.47|534.68|532.38|20
1734052640000|2024-12-13 01:17:20|534.65|532.35|534.6|532.3|534.65|532.35|534.6|532.3|3
1734052650000|2024-12-13 01:17:30|534.61|532.31|534.61|532.31|534.66|532.36|534.6|532.3|15
1734052660000|2024-12-13 01:17:40|534.6|532.3|534.66|532.36|534.76|532.46|534.6|532.3|13
1734052670000|2024-12-13 01:17:50|534.63|532.33|533.99|531.69|534.63|532.33|533.99|531.69|18
1734052680000|2024-12-13 01:18:00|533.78|531.48|533.8|531.5|533.84|531.54|533.66|531.36|27
1734052690000|2024-12-13 01:18:10|533.82|531.52|533.64|531.34|533.85|531.55|533.47|531.17|26
1734052700000|2024-12-13 01:18:20|533.61|531.31|533.72|531.42|533.72|531.42|533.54|531.24|24
1734052710000|2024-12-13 01:18:30|533.74|531.44|533.7|531.4|533.74|531.44|533.63|531.33|24
1734052720000|2024-12-13 01:18:40|533.72|531.42|533.68|531.38|533.92|531.62|533.68|531.38|20
1734052730000|2024-12-13 01:18:50|533.73|531.43|533.56|531.26|533.73|531.43|533.56|531.26|13
1734052740000|2024-12-13 01:19:00|533.57|531.27|532.66|530.36|533.62|531.32|532.66|530.36|20
1734052750000|2024-12-13 01:19:10|532.64|530.34|532.08|529.78|532.66|530.36|531.98|529.68|24
1734052760000|2024-12-13 01:19:20|532.02|529.72|532.44|530.14|532.58|530.28|532.02|529.72|31
1734052770000|2024-12-13 01:19:30|532.4|530.1|532.56|530.26|532.58|530.28|532.37|530.07|26
1734052780000|2024-12-13 01:19:40|532.57|530.27|532.46|530.16|532.64|530.34|532.28|529.98|30
1734052790000|2024-12-13 01:19:50|532.47|530.17|532.29|529.99|532.55|530.25|532.22|529.92|26
1734052800000|2024-12-13 01:20:00|532.31|530.01|532.5|530.2|532.58|530.28|532.31|530.01|25
1734052810000|2024-12-13 01:20:10|532.55|530.25|532.4|530.1|532.6|530.3|532.37|530.07|25
1734052820000|2024-12-13 01:20:20|532.39|530.09|532.19|529.89|532.45|530.15|532|529.7|27
1734052830000|2024-12-13 01:20:30|532.2|529.9|532.12|529.82|532.24|529.94|531.86|529.56|26
1734052840000|2024-12-13 01:20:40|532.11|529.81|532.49|530.19|532.49|530.19|531.98|529.68|33
1734052850000|2024-12-13 01:20:50|532.42|530.12|531.98|529.68|532.42|530.12|531.95|529.65|30
1734052860000|2024-12-13 01:21:00|531.99|529.69|531.95|529.65|532.07|529.77|531.89|529.59|23
1734052870000|2024-12-13 01:21:10|531.96|529.66|531.57|529.27|532.07|529.77|531.56|529.26|22
1734052880000|2024-12-13 01:21:20|531.55|529.25|531.06|528.76|531.55|529.25|531.01|528.71|34
1734052890000|2024-12-13 01:21:30|531.07|528.77|531.18|528.88|531.18|528.88|531.01|528.71|16
1734052900000|2024-12-13 01:21:40|531.09|528.79|531.12|528.82|531.16|528.86|530.88|528.58|30
1734052910000|2024-12-13 01:21:50|531.08|528.78|530.33|528.03|531.18|528.88|530.11|527.81|28
1734052920000|2024-12-13 01:22:00|530.35|528.05|530.35|528.05|530.7|528.4|530.25|527.95|29
1734052930000|2024-12-13 01:22:10|530.4|528.1|530.3|528|530.4|528.1|530.04|527.74|29
1734052940000|2024-12-13 01:22:20|530.44|528.14|530.27|527.97|530.44|528.14|530.27|527.97|13
1734052950000|2024-12-13 01:22:30|530.31|528.01|530.33|528.03|530.44|528.14|530.31|528.01|18
1734052960000|2024-12-13 01:22:40|530.34|528.04|530.41|528.11|530.44|528.14|530.34|528.04|17
1734052970000|2024-12-13 01:22:50|530.4|528.1|530.38|528.08|530.41|528.11|530.3|528|22
1734052980000|2024-12-13 01:23:00|530.44|528.14|530.86|528.56|530.86|528.56|530.3|528|11
1734052990000|2024-12-13 01:23:10|531.08|528.78|531.14|528.84|531.28|528.98|530.94|528.64|25
1734053000000|2024-12-13 01:23:20|531.13|528.83|530.96|528.66|531.17|528.87|530.88|528.58|29
1734053010000|2024-12-13 01:23:30|530.86|528.56|530.76|528.46|530.86|528.56|530.76|528.46|10
1734053020000|2024-12-13 01:23:40|530.81|528.51|531.23|528.93|531.37|529.07|530.81|528.51|23
1734053030000|2024-12-13 01:23:50|531.08|528.78|530.76|528.46|531.08|528.78|530.76|528.46|16
1734053040000|2024-12-13 01:24:00|530.49|528.19|530.31|528.01|530.49|528.19|530.31|528.01|9
1734053050000|2024-12-13 01:24:10|530.3|528|530.59|528.29|530.77|528.47|530.3|528|33
1734053060000|2024-12-13 01:24:20|530.6|528.3|530.28|527.98|530.6|528.3|530.2|527.9|26
1734053070000|2024-12-13 01:24:30|530.27|527.97|530.72|528.42|530.72|528.42|530.21|527.91|17
1734053080000|2024-12-13 01:24:40|530.76|528.46|530.44|528.14|530.78|528.48|530.38|528.08|30
1734053090000|2024-12-13 01:24:50|530.38|528.08|530.69|528.39|530.75|528.45|530.38|528.08|22
1734053100000|2024-12-13 01:25:00|530.7|528.4|530.75|528.45|530.75|528.45|530.68|528.38|18
1734053110000|2024-12-13 01:25:10|530.77|528.47|531.27|528.97|531.5|529.2|530.77|528.47|21
1734053120000|2024-12-13 01:25:20|531.24|528.94|531.11|528.81|531.26|528.96|530.78|528.48|31
1734053130000|2024-12-13 01:25:30|531.27|528.97|531.89|529.59|531.95|529.65|531.27|528.97|20
1734053140000|2024-12-13 01:25:40|531.93|529.63|531.95|529.65|531.95|529.65|531.93|529.63|2
1734053150000|2024-12-13 01:25:50|531.9|529.6|531.67|529.37|531.95|529.65|531.66|529.36|13
1734053160000|2024-12-13 01:26:00|531.69|529.39|531.74|529.44|531.85|529.55|531.48|529.18|32
1734053170000|2024-12-13 01:26:10|531.68|529.38|531.95|529.65|531.95|529.65|531.5|529.2|25
1734053180000|2024-12-13 01:26:20|531.94|529.64|531.31|529.01|531.94|529.64|531.25|528.95|31
1734053190000|2024-12-13 01:26:30|531.28|528.98|531.54|529.24|531.54|529.24|531.22|528.92|18
1734053200000|2024-12-13 01:26:40|531.61|529.31|531.57|529.27|531.64|529.34|531.55|529.25|10
1734053210000|2024-12-13 01:26:50|531.6|529.3|531.67|529.37|531.69|529.39|531.6|529.3|10
1734053220000|2024-12-13 01:27:00|531.69|529.39|531.56|529.26|531.74|529.44|531.56|529.26|22
1734053230000|2024-12-13 01:27:10|531.55|529.25|531.44|529.14|531.55|529.25|531.24|528.94|38
1734053240000|2024-12-13 01:27:20|531.43|529.13|531.31|529.01|531.68|529.38|531.13|528.83|29
1734053250000|2024-12-13 01:27:30|531.3|529|531.59|529.29|531.65|529.35|531.27|528.97|24
1734053260000|2024-12-13 01:27:40|531.6|529.3|531.95|529.65|531.95|529.65|531.6|529.3|5
1734053270000|2024-12-13 01:27:50|532.01|529.71|532.08|529.78|532.08|529.78|532.01|529.71|2
1734053280000|2024-12-13 01:28:00|532.25|529.95|532.43|530.13|532.43|530.13|532.25|529.95|10
1734053290000|2024-12-13 01:28:10|532.45|530.15|532.47|530.17|532.47|530.17|532.34|530.04|13
1734053300000|2024-12-13 01:28:20|532.45|530.15|531.77|529.47|532.45|530.15|531.65|529.35|33
1734053310000|2024-12-13 01:28:30|531.83|529.53|531.99|529.69|532.08|529.78|531.7|529.4|34
1734053320000|2024-12-13 01:28:40|532|529.7|531.83|529.53|532.13|529.83|531.65|529.35|36
1734053330000|2024-12-13 01:28:50|531.82|529.52|532.16|529.86|532.16|529.86|531.68|529.38|30
1734053340000|2024-12-13 01:29:00|532.13|529.83|532.16|529.86|532.16|529.86|532.1|529.8|5
1734053350000|2024-12-13 01:29:10|532.08|529.78|531.94|529.64|532.08|529.78|531.88|529.58|14
1734053360000|2024-12-13 01:29:20|531.9|529.6|531.88|529.58|531.98|529.68|531.74|529.44|31
1734053370000|2024-12-13 01:29:30|531.86|529.56|532.16|529.86|532.16|529.86|531.86|529.56|15
1734053380000|2024-12-13 01:29:40|532.12|529.82|532.01|529.71|532.16|529.86|531.96|529.66|19
1734053390000|2024-12-13 01:29:50|532.02|529.72|531.84|529.54|532.08|529.78|531.69|529.39|30
1734053400000|2024-12-13 01:30:00|531.91|529.61|531.69|529.39|531.97|529.67|531.64|529.34|34
1734053410000|2024-12-13 01:30:10|531.63|529.33|531.82|529.52|531.88|529.58|531.63|529.33|27
1734053420000|2024-12-13 01:30:20|531.8|529.5|531.81|529.51|531.86|529.56|531.45|529.15|36
1734053430000|2024-12-13 01:30:30|531.72|529.42|531.84|529.54|531.88|529.58|531.65|529.35|24
1734053440000|2024-12-13 01:30:40|531.85|529.55|531.88|529.58|531.88|529.58|531.85|529.55|6
1734053450000|2024-12-13 01:30:50|532.09|529.79|532.16|529.86|532.16|529.86|532.09|529.79|3
1734053460000|2024-12-13 01:31:00|532.1|529.8|531.9|529.6|532.1|529.8|531.88|529.58|22
1734053470000|2024-12-13 01:31:10|531.94|529.64|532.16|529.86|532.16|529.86|531.94|529.64|14
1734053480000|2024-12-13 01:31:20|532.23|529.93|532.47|530.17|532.47|530.17|532.23|529.93|4
1734053490000|2024-12-13 01:31:30|532.48|530.18|532.6|530.3|532.6|530.3|532.48|530.18|2
1734053500000|2024-12-13 01:31:40|532.72|530.42|533.6|531.3|533.73|531.43|532.72|530.42|20
1734053510000|2024-12-13 01:31:50|533.68|531.38|533.43|531.13|533.73|531.43|533.29|530.99|28
1734053520000|2024-12-13 01:32:00|533.45|531.15|533.14|530.84|533.51|531.21|533.02|530.72|34
1734053530000|2024-12-13 01:32:10|533.15|530.85|533.24|530.94|533.28|530.98|532.79|530.49|33
1734053540000|2024-12-13 01:32:20|533.26|530.96|533.31|531.01|533.44|531.14|533.26|530.96|16
1734053550000|2024-12-13 01:32:30|533.34|531.04|533.35|531.05|533.44|531.14|533.01|530.71|29
1734053560000|2024-12-13 01:32:40|533.41|531.11|533.7|531.4|533.7|531.4|533.41|531.11|26
1734053570000|2024-12-13 01:32:50|533.73|531.43|533.83|531.53|533.83|531.53|533.73|531.43|3
1734053580000|2024-12-13 01:33:00|533.84|531.54|534.02|531.72|534.02|531.72|533.84|531.54|4
1734053590000|2024-12-13 01:33:10|534.08|531.78|534.25|531.95|534.25|531.95|534.08|531.78|9
1734053600000|2024-12-13 01:33:20|534.27|531.97|534.23|531.93|534.27|531.97|534.2|531.9|21
1734053610000|2024-12-13 01:33:30|534.24|531.94|534.53|532.23|534.53|532.23|534.23|531.93|19
1734053620000|2024-12-13 01:33:40|534.56|532.26|534.6|532.3|534.6|532.3|534.56|532.26|3
1734053630000|2024-12-13 01:33:50|534.61|532.31|534.65|532.35|534.65|532.35|534.61|532.31|3
1734053640000|2024-12-13 01:34:00|534.77|532.47|534.84|532.54|534.84|532.54|534.77|532.47|2
1734053650000|2024-12-13 01:34:10|535.01|532.71|534.57|532.27|535.18|532.88|534.57|532.27|29
1734053660000|2024-12-13 01:34:20|534.6|532.3|534.86|532.56|534.86|532.56|534.57|532.27|28
1734053670000|2024-12-13 01:34:30|534.77|532.47|534.95|532.65|534.97|532.67|534.77|532.47|18
1734053680000|2024-12-13 01:34:40|534.96|532.66|534.92|532.62|535.01|532.71|534.87|532.57|21
1734053690000|2024-12-13 01:34:50|534.9|532.6|534.75|532.45|534.9|532.6|534.54|532.24|28
1734053700000|2024-12-13 01:35:00|534.77|532.47|535.11|532.81|535.11|532.81|534.77|532.47|25
1734053710000|2024-12-13 01:35:10|535.18|532.88|535.17|532.87|535.21|532.91|534.98|532.68|22
1734053720000|2024-12-13 01:35:20|535.15|532.85|535.14|532.84|535.15|532.85|534.93|532.63|20
1734053730000|2024-12-13 01:35:30|535.13|532.83|535.23|532.93|535.23|532.93|535.13|532.83|7
1734053740000|2024-12-13 01:35:40|535.21|532.91|535.08|532.78|535.21|532.91|535.05|532.75|23
1734053750000|2024-12-13 01:35:50|535.05|532.75|534.4|532.1|535.09|532.79|534.4|532.1|28
1734053760000|2024-12-13 01:36:00|534.39|532.09|534.53|532.23|534.75|532.45|534.39|532.09|33
1734053770000|2024-12-13 01:36:10|534.52|532.22|534.26|531.96|534.61|532.31|534.22|531.92|29
1734053780000|2024-12-13 01:36:20|534.24|531.94|534.16|531.86|534.32|532.02|534.16|531.86|18
1734053790000|2024-12-13 01:36:30|533.84|531.54|533.85|531.55|533.85|531.55|533.55|531.25|32
1734053800000|2024-12-13 01:36:40|533.89|531.59|534.03|531.73|534.03|531.73|533.86|531.56|6
1734053820000|2024-12-13 01:37:00|534|531.7|534.03|531.73|534.03|531.73|533.98|531.68|9
1734053840000|2024-12-13 01:37:20|534|531.7|534.03|531.73|534.03|531.73|534|531.7|2
1734053860000|2024-12-13 01:37:40|534.27|531.97|534.49|532.19|534.51|532.21|534.27|531.97|3
1734053870000|2024-12-13 01:37:50|534.48|532.18|534.68|532.38|534.68|532.38|534.44|532.14|25
1734053880000|2024-12-13 01:38:00|534.65|532.35|534.64|532.34|534.72|532.42|534.5|532.2|32
1734053890000|2024-12-13 01:38:10|534.73|532.43|534.73|532.43|534.73|532.43|534.65|532.35|10
1734053900000|2024-12-13 01:38:20|534.69|532.39|534.26|531.96|534.69|532.39|534.14|531.84|21
1734053910000|2024-12-13 01:38:30|534.29|531.99|534.43|532.13|534.67|532.37|534.29|531.99|32
1734053920000|2024-12-13 01:38:40|534.53|532.23|534.69|532.39|534.69|532.39|534.53|532.23|17
1734053930000|2024-12-13 01:38:50|534.72|532.42|534.61|532.31|534.73|532.43|534.58|532.28|15
1734053940000|2024-12-13 01:39:00|534.56|532.26|534.73|532.43|534.73|532.43|534.56|532.26|20
1734053950000|2024-12-13 01:39:10|534.72|532.42|534.73|532.43|534.73|532.43|534.67|532.37|14
1734053960000|2024-12-13 01:39:20|534.8|532.5|534.87|532.57|534.87|532.57|534.8|532.5|2
1734053970000|2024-12-13 01:39:30|534.85|532.55|534.87|532.57|534.87|532.57|534.83|532.53|7
1734053980000|2024-12-13 01:39:40|534.85|532.55|534.86|532.56|534.87|532.57|534.8|532.5|26
1734053990000|2024-12-13 01:39:50|534.87|532.57|534.62|532.32|534.87|532.57|534.57|532.27|26
1734054000000|2024-12-13 01:40:00|534.63|532.33|534.71|532.41|534.82|532.52|534.6|532.3|30
1734054010000|2024-12-13 01:40:10|534.7|532.4|534.38|532.08|534.71|532.41|534.37|532.07|30
1734054020000|2024-12-13 01:40:20|534.39|532.09|534.3|532|534.46|532.16|534.11|531.81|23
1734054030000|2024-12-13 01:40:30|534.32|532.02|534.21|531.91|534.37|532.07|534.18|531.88|29
1734054040000|2024-12-13 01:40:40|534.23|531.93|534.42|532.12|534.46|532.16|534.23|531.93|29
1734054050000|2024-12-13 01:40:50|534.31|532.01|534.22|531.92|534.31|532.01|533.97|531.67|28
1734054060000|2024-12-13 01:41:00|534.21|531.91|534.7|532.4|534.7|532.4|534.15|531.85|26
1734054070000|2024-12-13 01:41:10|534.71|532.41|534.82|532.52|534.82|532.52|534.65|532.35|33
1734054080000|2024-12-13 01:41:20|534.87|532.57|534.87|532.57|534.87|532.57|534.8|532.5|5
1734054090000|2024-12-13 01:41:30|534.84|532.54|534.72|532.42|534.87|532.57|534.7|532.4|20
1734054100000|2024-12-13 01:41:40|534.7|532.4|534.21|531.91|534.75|532.45|534.21|531.91|31
1734054110000|2024-12-13 01:41:50|534.18|531.88|534.15|531.85|534.28|531.98|533.92|531.62|28
1734054120000|2024-12-13 01:42:00|534.29|531.99|534.52|532.22|534.56|532.26|534.22|531.92|25
1734054130000|2024-12-13 01:42:10|534.54|532.24|534.56|532.26|534.7|532.4|534.53|532.23|24
1734054140000|2024-12-13 01:42:20|534.58|532.28|534.43|532.13|534.58|532.28|534.36|532.06|29
1734054150000|2024-12-13 01:42:30|534.45|532.15|534.63|532.33|534.63|532.33|534.45|532.15|29
1734054160000|2024-12-13 01:42:40|534.67|532.37|534.87|532.57|534.87|532.57|534.65|532.35|9
1734054200000|2024-12-13 01:43:20|534.85|532.55|534.74|532.44|534.85|532.55|534.73|532.43|18
1734054210000|2024-12-13 01:43:30|534.75|532.45|534.38|532.08|534.75|532.45|534.36|532.06|24
1734054220000|2024-12-13 01:43:40|534.37|532.07|534.76|532.46|534.77|532.47|534.37|532.07|24
1734054230000|2024-12-13 01:43:50|534.73|532.43|534.76|532.46|534.84|532.54|534.69|532.39|28
1734054240000|2024-12-13 01:44:00|534.79|532.49|534.54|532.24|534.8|532.5|534.46|532.16|29
1734054250000|2024-12-13 01:44:10|534.53|532.23|534.65|532.35|534.66|532.36|534.53|532.23|25
1734054260000|2024-12-13 01:44:20|534.66|532.36|534.77|532.47|534.77|532.47|534.65|532.35|19
1734054270000|2024-12-13 01:44:30|534.73|532.43|534.69|532.39|534.74|532.44|534.64|532.34|20
1734054280000|2024-12-13 01:44:40|534.66|532.36|534.42|532.12|534.7|532.4|534.4|532.1|23
1734054290000|2024-12-13 01:44:50|534.39|532.09|534.52|532.22|534.53|532.23|534.33|532.03|28
1734054300000|2024-12-13 01:45:00|534.53|532.23|534.48|532.18|534.57|532.27|534.44|532.14|17
1734054310000|2024-12-13 01:45:10|534.49|532.19|534.12|531.82|534.49|532.19|534.01|531.71|22
1734054320000|2024-12-13 01:45:20|534.06|531.76|534.2|531.9|534.2|531.9|533.84|531.54|27
1734054330000|2024-12-13 01:45:30|534.24|531.94|534.31|532.01|534.41|532.11|534.19|531.89|28
1734054340000|2024-12-13 01:45:40|534.28|531.98|534.83|532.53|534.83|532.53|534.23|531.93|24
1734054350000|2024-12-13 01:45:50|534.84|532.54|534.86|532.56|534.86|532.56|534.77|532.47|24
1734054360000|2024-12-13 01:46:00|534.87|532.57|534.87|532.57|534.87|532.57|534.87|532.57|1
1734054370000|2024-12-13 01:46:10|534.88|532.58|535.12|532.82|535.12|532.82|534.88|532.58|7
1734054380000|2024-12-13 01:46:20|535.1|532.8|535.12|532.82|535.12|532.82|535.1|532.8|2
1734054410000|2024-12-13 01:46:50|535.17|532.87|535.49|533.19|535.49|533.19|535.17|532.87|8
1734054420000|2024-12-13 01:47:00|535.69|533.39|536|533.7|536|533.7|535.69|533.39|2
1734054430000|2024-12-13 01:47:10|536.11|533.81|536.34|534.04|536.34|534.04|536.11|533.81|15
1734054440000|2024-12-13 01:47:20|536.36|534.06|536.42|534.12|536.42|534.12|536.36|534.06|3
1734054450000|2024-12-13 01:47:30|536.39|534.09|535.95|533.65|536.39|534.09|535.95|533.65|21
1734054460000|2024-12-13 01:47:40|535.97|533.67|535.62|533.32|535.97|533.67|535.62|533.32|31
1734054470000|2024-12-13 01:47:50|535.59|533.29|535.72|533.42|535.72|533.42|535.43|533.13|30
1734054480000|2024-12-13 01:48:00|535.67|533.37|535.17|532.87|535.73|533.43|535.17|532.87|27
1734054490000|2024-12-13 01:48:10|535.16|532.86|535.36|533.06|535.36|533.06|535.13|532.83|29
1734054500000|2024-12-13 01:48:20|535.34|533.04|535.25|532.95|535.35|533.05|535.21|532.91|23
1734054510000|2024-12-13 01:48:30|535.26|532.96|534.83|532.53|535.26|532.96|534.82|532.52|26
1734054520000|2024-12-13 01:48:40|534.82|532.52|534.61|532.31|534.82|532.52|534.5|532.2|27
1734054530000|2024-12-13 01:48:50|534.6|532.3|534.44|532.14|534.8|532.5|534.44|532.14|27
1734054540000|2024-12-13 01:49:00|534.41|532.11|533.97|531.67|534.41|532.11|533.97|531.67|33
1734054550000|2024-12-13 01:49:10|533.99|531.69|534.05|531.75|534.07|531.77|533.75|531.45|28
1734054560000|2024-12-13 01:49:20|534.12|531.82|534.39|532.09|534.39|532.09|534.12|531.82|30
1734054570000|2024-12-13 01:49:30|534.4|532.1|534.54|532.24|534.56|532.26|534.36|532.06|24
1734054580000|2024-12-13 01:49:40|534.52|532.22|534.85|532.55|534.85|532.55|534.52|532.22|19
1734054590000|2024-12-13 01:49:50|534.88|532.58|534.91|532.61|534.91|532.61|534.88|532.58|2
1734054610000|2024-12-13 01:50:10|535.08|532.78|535.26|532.96|535.26|532.96|535.08|532.78|2
1734054620000|2024-12-13 01:50:20|535.45|533.15|535.64|533.34|535.64|533.34|535.45|533.15|2
1734054630000|2024-12-13 01:50:30|535.53|533.23|535.54|533.24|535.57|533.27|535.29|532.99|25
1734054640000|2024-12-13 01:50:40|535.51|533.21|535.49|533.19|535.56|533.26|535.26|532.96|31
1734054650000|2024-12-13 01:50:50|535.5|533.2|535.64|533.34|535.64|533.34|535.49|533.19|18
1734054660000|2024-12-13 01:51:00|535.62|533.32|535.64|533.34|535.64|533.34|535.61|533.31|6
1734054670000|2024-12-13 01:51:10|535.59|533.29|535.07|532.77|535.59|533.29|534.93|532.63|30
1734054680000|2024-12-13 01:51:20|534.9|532.6|535.05|532.75|535.13|532.83|534.82|532.52|30
1734054690000|2024-12-13 01:51:30|535.02|532.72|534.65|532.35|535.15|532.85|534.64|532.34|28
1734054700000|2024-12-13 01:51:40|534.64|532.34|534.18|531.88|534.72|532.42|534.18|531.88|27
1734054710000|2024-12-13 01:51:50|534.19|531.89|534.1|531.8|534.42|532.12|534.07|531.77|31
1734054720000|2024-12-13 01:52:00|534.08|531.78|534.15|531.85|534.46|532.16|534.02|531.72|31
1734054730000|2024-12-13 01:52:10|534.16|531.86|534.12|531.82|534.19|531.89|533.97|531.67|26
1734054740000|2024-12-13 01:52:20|534.09|531.79|534.07|531.77|534.24|531.94|534.05|531.75|27
1734054750000|2024-12-13 01:52:30|534.06|531.76|534.17|531.87|534.17|531.87|534.06|531.76|27
1734054760000|2024-12-13 01:52:40|534.19|531.89|534.48|532.18|534.48|532.18|534.19|531.89|23
1734054770000|2024-12-13 01:52:50|534.51|532.21|534.76|532.46|534.76|532.46|534.51|532.21|9
1734054780000|2024-12-13 01:53:00|534.73|532.43|534.7|532.4|534.77|532.47|534.67|532.37|19
1734054790000|2024-12-13 01:53:10|534.43|532.13|534.69|532.39|534.69|532.39|534.29|531.99|29
1734054800000|2024-12-13 01:53:20|534.68|532.38|534.76|532.46|534.77|532.47|534.55|532.25|32
1734054810000|2024-12-13 01:53:30|534.75|532.45|534.53|532.23|534.77|532.47|534.53|532.23|15
1734054820000|2024-12-13 01:53:40|534.54|532.24|534.77|532.47|534.77|532.47|534.52|532.22|21
1734054840000|2024-12-13 01:54:00|534.82|532.52|534.87|532.57|534.87|532.57|534.82|532.52|2
1734054850000|2024-12-13 01:54:10|534.91|532.61|535.24|532.94|535.24|532.94|534.91|532.61|4
1734054860000|2024-12-13 01:54:20|535.44|533.14|535.6|533.3|535.64|533.34|535.44|533.14|19
1734054870000|2024-12-13 01:54:30|535.59|533.29|535.64|533.34|535.64|533.34|535.59|533.29|8
1734054880000|2024-12-13 01:54:40|535.69|533.39|535.84|533.54|535.84|533.54|535.69|533.39|5
1734054920000|2024-12-13 01:55:20|535.81|533.51|535.83|533.53|535.84|533.54|535.78|533.48|16
1734054930000|2024-12-13 01:55:30|535.81|533.51|535.84|533.54|535.84|533.54|535.81|533.51|4
1734054940000|2024-12-13 01:55:40|535.82|533.52|535.84|533.54|535.84|533.54|535.77|533.47|8
1734054960000|2024-12-13 01:56:00|535.81|533.51|535.79|533.49|535.81|533.51|535.78|533.48|4
1734054970000|2024-12-13 01:56:10|535.8|533.5|535.82|533.52|535.82|533.52|535.78|533.48|14
1734054980000|2024-12-13 01:56:20|535.83|533.53|535.81|533.51|535.84|533.54|535.77|533.47|13
1734054990000|2024-12-13 01:56:30|535.82|533.52|535.62|533.32|535.82|533.52|535.61|533.31|10
1734055000000|2024-12-13 01:56:40|535.67|533.37|535.83|533.53|535.84|533.54|535.65|533.35|21
1734055010000|2024-12-13 01:56:50|535.84|533.54|535.69|533.39|535.84|533.54|535.64|533.34|24
1734055020000|2024-12-13 01:57:00|535.7|533.4|535.83|533.53|535.83|533.53|535.68|533.38|25
1734055030000|2024-12-13 01:57:10|535.84|533.54|535.72|533.42|535.84|533.54|535.72|533.42|12
1734055040000|2024-12-13 01:57:20|535.62|533.32|535.63|533.33|535.7|533.4|535.54|533.24|22
1734055050000|2024-12-13 01:57:30|535.64|533.34|535.62|533.32|535.65|533.35|535.55|533.25|18
1734055060000|2024-12-13 01:57:40|535.61|533.31|535.82|533.52|535.82|533.52|535.42|533.12|24
1734055070000|2024-12-13 01:57:50|535.84|533.54|535.84|533.54|535.84|533.54|535.82|533.52|5
1734055080000|2024-12-13 01:58:00|535.82|533.52|535.84|533.54|535.84|533.54|535.78|533.48|7
1734055090000|2024-12-13 01:58:10|535.82|533.52|535.55|533.25|535.83|533.53|535.46|533.16|25
1734055100000|2024-12-13 01:58:20|535.54|533.24|535.41|533.11|535.54|533.24|535.3|533|25
1734055110000|2024-12-13 01:58:30|535.46|533.16|535.46|533.16|535.47|533.17|535.43|533.13|17
1734055120000|2024-12-13 01:58:40|535.45|533.15|535.43|533.13|535.62|533.32|535.42|533.12|17
1734055130000|2024-12-13 01:58:50|535.38|533.08|535.1|532.8|535.38|533.08|535.1|532.8|23
1734055140000|2024-12-13 01:59:00|535.08|532.78|535.48|533.18|535.5|533.2|535.08|532.78|31
1734055150000|2024-12-13 01:59:10|535.47|533.17|535.55|533.25|535.55|533.25|535.4|533.1|24
1734055160000|2024-12-13 01:59:20|535.56|533.26|535.5|533.2|535.58|533.28|535.43|533.13|26
1734055170000|2024-12-13 01:59:30|535.51|533.21|535.5|533.2|535.58|533.28|535.49|533.19|13
1734055180000|2024-12-13 01:59:40|535.49|533.19|534.87|532.57|535.5|533.2|534.83|532.53|26
1734055190000|2024-12-13 01:59:50|534.88|532.58|535.04|532.74|535.04|532.74|534.88|532.58|14
1734055200000|2024-12-13 02:00:00|535.05|532.75|534.92|532.62|535.11|532.81|534.92|532.62|21
1734055210000|2024-12-13 02:00:10|534.91|532.61|535.11|532.81|535.33|533.03|534.91|532.61|19
1734055220000|2024-12-13 02:00:20|535.08|532.78|535.27|532.97|535.28|532.98|535.08|532.78|22
1734055230000|2024-12-13 02:00:30|535.22|532.92|535.11|532.81|535.38|533.08|535.11|532.81|25
1734055240000|2024-12-13 02:00:40|535.08|532.78|535.23|532.93|535.26|532.96|535.04|532.74|27
1734055250000|2024-12-13 02:00:50|535.25|532.95|535.17|532.87|535.31|533.01|535.05|532.75|20
1734055260000|2024-12-13 02:01:00|535.14|532.84|535.25|532.95|535.34|533.04|535.08|532.78|24
1734055270000|2024-12-13 02:01:10|535.26|532.96|535.2|532.9|535.26|532.96|535.06|532.76|23
1734055280000|2024-12-13 02:01:20|535.18|532.88|535.22|532.92|535.28|532.98|535.14|532.84|16
1734055290000|2024-12-13 02:01:30|535.23|532.93|535.09|532.79|535.39|533.09|535|532.7|25
1734055300000|2024-12-13 02:01:40|535.11|532.81|535.23|532.93|535.25|532.95|535.07|532.77|23
1734055310000|2024-12-13 02:01:50|535.4|533.1|535.47|533.17|535.47|533.17|535.38|533.08|8
1734055320000|2024-12-13 02:02:00|535.59|533.29|535.72|533.42|535.72|533.42|535.59|533.29|2
1734055350000|2024-12-13 02:02:30|535.76|533.46|535.84|533.54|535.84|533.54|535.76|533.46|2
1734055380000|2024-12-13 02:03:00|535.82|533.52|535.74|533.44|535.82|533.52|535.64|533.34|17
1734055390000|2024-12-13 02:03:10|535.71|533.41|535.85|533.55|535.85|533.55|535.69|533.39|17
1734055400000|2024-12-13 02:03:20|535.8|533.5|535.72|533.42|535.82|533.52|535.69|533.39|9
1734055410000|2024-12-13 02:03:30|535.73|533.43|535.79|533.49|535.82|533.52|535.73|533.43|26
1734055420000|2024-12-13 02:03:40|535.8|533.5|535.19|532.89|535.8|533.5|535.19|532.89|24
1734055430000|2024-12-13 02:03:50|535.17|532.87|535.46|533.16|535.5|533.2|535.16|532.86|30
1734055440000|2024-12-13 02:04:00|535.5|533.2|535.51|533.21|535.63|533.33|535.32|533.02|29
1734055450000|2024-12-13 02:04:10|535.49|533.19|535.85|533.55|535.85|533.55|535.42|533.12|19
1734055460000|2024-12-13 02:04:20|535.83|533.53|535.8|533.5|535.85|533.55|535.64|533.34|20
1734055470000|2024-12-13 02:04:30|535.79|533.49|535.8|533.5|535.82|533.52|535.77|533.47|23
1734055480000|2024-12-13 02:04:40|535.81|533.51|535.86|533.56|535.86|533.56|535.8|533.5|7
1734055500000|2024-12-13 02:05:00|535.83|533.53|535.71|533.41|535.86|533.56|535.71|533.41|10
1734055510000|2024-12-13 02:05:10|535.68|533.38|535.59|533.29|535.75|533.45|535.59|533.29|23
1734055520000|2024-12-13 02:05:20|535.53|533.23|535.57|533.27|535.78|533.48|535.45|533.15|30
1734055530000|2024-12-13 02:05:30|535.58|533.28|535.73|533.43|535.77|533.47|535.58|533.28|28
1734055540000|2024-12-13 02:05:40|535.72|533.42|535.7|533.4|535.73|533.43|535.6|533.3|18
1734055550000|2024-12-13 02:05:50|535.72|533.42|535.69|533.39|535.72|533.42|535.53|533.23|26
1734055560000|2024-12-13 02:06:00|535.7|533.4|535.86|533.56|535.86|533.56|535.7|533.4|16
1734055580000|2024-12-13 02:06:20|535.93|533.63|536.27|533.97|536.27|533.97|535.93|533.63|9
1734055590000|2024-12-13 02:06:30|536.28|533.98|537.01|534.71|537.17|534.87|536.28|533.98|26
1734055600000|2024-12-13 02:06:40|537|534.7|537.06|534.76|537.14|534.84|536.88|534.58|22
1734055610000|2024-12-13 02:06:50|537.04|534.74|536.66|534.36|537.06|534.76|536.63|534.33|26
1734055620000|2024-12-13 02:07:00|536.65|534.35|536.75|534.45|536.76|534.46|536.5|534.2|24
1734055630000|2024-12-13 02:07:10|536.74|534.44|536.82|534.52|536.97|534.67|536.71|534.41|25
1734055640000|2024-12-13 02:07:20|536.79|534.49|537.02|534.72|537.02|534.72|536.73|534.43|14
1734055650000|2024-12-13 02:07:30|536.99|534.69|536.99|534.69|537|534.7|536.97|534.67|5
1734055660000|2024-12-13 02:07:40|537|534.7|537.02|534.72|537.02|534.72|537|534.7|3
1734055680000|2024-12-13 02:08:00|536.98|534.68|536.94|534.64|536.98|534.68|536.84|534.54|11
1734055690000|2024-12-13 02:08:10|536.95|534.65|537|534.7|537.02|534.72|536.93|534.63|10
1734055700000|2024-12-13 02:08:20|536.97|534.67|537.02|534.72|537.02|534.72|536.97|534.67|2
1734055710000|2024-12-13 02:08:30|536.99|534.69|536.94|534.64|536.99|534.69|536.94|534.64|6
1734055720000|2024-12-13 02:08:40|536.95|534.65|537.02|534.72|537.02|534.72|536.95|534.65|5
1734055740000|2024-12-13 02:09:00|537.01|534.71|537|534.7|537.01|534.71|536.99|534.69|5
1734055750000|2024-12-13 02:09:10|537.02|534.72|537.02|534.72|537.02|534.72|536.99|534.69|4
1734055790000|2024-12-13 02:09:50|537|534.7|536.94|534.64|537|534.7|536.91|534.61|8
1734055800000|2024-12-13 02:10:00|536.92|534.62|536.72|534.42|536.94|534.64|536.69|534.39|16
1734055810000|2024-12-13 02:10:10|536.71|534.41|536.57|534.27|536.74|534.44|536.53|534.23|26
1734055820000|2024-12-13 02:10:20|536.58|534.28|536.57|534.27|536.59|534.29|536.28|533.98|22
1734055830000|2024-12-13 02:10:30|536.58|534.28|536.47|534.17|536.71|534.41|536.47|534.17|21
1734055840000|2024-12-13 02:10:40|536.29|533.99|535.95|533.65|536.33|534.03|535.95|533.65|25
1734055850000|2024-12-13 02:10:50|535.96|533.66|535.6|533.3|535.98|533.68|535.6|533.3|28
1734055860000|2024-12-13 02:11:00|535.57|533.27|535.95|533.65|535.95|533.65|535.43|533.13|28
1734055870000|2024-12-13 02:11:10|535.92|533.62|535.74|533.44|535.92|533.62|535.68|533.38|26
1734055880000|2024-12-13 02:11:20|535.62|533.32|535.62|533.32|535.67|533.37|535.49|533.19|25
1734055890000|2024-12-13 02:11:30|535.61|533.31|535.94|533.64|535.94|533.64|535.61|533.31|32
1734055900000|2024-12-13 02:11:40|535.95|533.65|536.08|533.78|536.12|533.82|535.95|533.65|16
1734055910000|2024-12-13 02:11:50|536.09|533.79|536.09|533.79|536.1|533.8|535.99|533.69|13
1734055920000|2024-12-13 02:12:00|536.11|533.81|536.82|534.52|536.84|534.54|536.11|533.81|14
1734055930000|2024-12-13 02:12:10|536.83|534.53|536.73|534.43|536.91|534.61|536.7|534.4|24
1734055940000|2024-12-13 02:12:20|536.75|534.45|536.57|534.27|536.75|534.45|536.57|534.27|29
1734055950000|2024-12-13 02:12:30|536.56|534.26|536.74|534.44|536.75|534.45|536.56|534.26|22
1734055960000|2024-12-13 02:12:40|536.63|534.33|536.55|534.25|536.63|534.33|536.47|534.17|24
1734055970000|2024-12-13 02:12:50|536.53|534.23|536.62|534.32|536.64|534.34|536.52|534.22|16
1734055980000|2024-12-13 02:13:00|536.63|534.33|536.57|534.27|536.63|534.33|536.57|534.27|17
1734055990000|2024-12-13 02:13:10|536.58|534.28|536.57|534.27|536.77|534.47|536.56|534.26|22
1734056000000|2024-12-13 02:13:20|536.56|534.26|536.59|534.29|536.6|534.3|536.51|534.21|15
1734056010000|2024-12-13 02:13:30|536.6|534.3|536.82|534.52|536.86|534.56|536.58|534.28|23
1734056020000|2024-12-13 02:13:40|536.83|534.53|537.01|534.71|537.01|534.71|536.83|534.53|22
1734056050000|2024-12-13 02:14:10|536.94|534.64|536.95|534.65|536.95|534.65|536.61|534.31|18
1734056060000|2024-12-13 02:14:20|536.96|534.66|536.78|534.48|536.97|534.67|536.67|534.37|26
1734056070000|2024-12-13 02:14:30|536.72|534.42|536.64|534.34|536.72|534.42|536.6|534.3|8
1734056080000|2024-12-13 02:14:40|536.65|534.35|536.68|534.38|536.69|534.39|536.46|534.16|12
1734056090000|2024-12-13 02:14:50|536.67|534.37|536.84|534.54|536.84|534.54|536.67|534.37|18
1734056100000|2024-12-13 02:15:00|536.83|534.53|536.6|534.3|536.85|534.55|536.56|534.26|22
1734056110000|2024-12-13 02:15:10|536.62|534.32|536.43|534.13|536.62|534.32|536.38|534.08|23
1734056120000|2024-12-13 02:15:20|536.37|534.07|536.6|534.3|536.61|534.31|536.31|534.01|21
1734056130000|2024-12-13 02:15:30|536.59|534.29|536.37|534.07|536.65|534.35|536.37|534.07|24
1734056140000|2024-12-13 02:15:40|536.38|534.08|536.14|533.84|536.44|534.14|536|533.7|25
1734056150000|2024-12-13 02:15:50|536.15|533.85|536.11|533.81|536.15|533.85|535.99|533.69|21
1734056160000|2024-12-13 02:16:00|536.07|533.77|536.3|534|536.3|534|535.94|533.64|24
1734056170000|2024-12-13 02:16:10|536.27|533.97|536.48|534.18|536.48|534.18|536.26|533.96|18
1734056180000|2024-12-13 02:16:20|536.49|534.19|536.49|534.19|536.49|534.19|536.49|534.19|1
1734056190000|2024-12-13 02:16:30|536.48|534.18|536.49|534.19|536.49|534.19|536.48|534.18|2
1734056200000|2024-12-13 02:16:40|536.68|534.38|536.87|534.57|536.87|534.57|536.68|534.38|2
1734056210000|2024-12-13 02:16:50|536.86|534.56|536.79|534.49|536.86|534.56|536.67|534.37|10
1734056220000|2024-12-13 02:17:00|536.8|534.5|536.8|534.5|536.8|534.5|536.73|534.43|19
1734056230000|2024-12-13 02:17:10|536.76|534.46|536.65|534.35|536.82|534.52|536.65|534.35|19
1734056240000|2024-12-13 02:17:20|536.66|534.36|536.75|534.45|536.87|534.57|536.66|534.36|14
1734056250000|2024-12-13 02:17:30|536.76|534.46|536.56|534.26|536.79|534.49|536.51|534.21|20
1734056260000|2024-12-13 02:17:40|536.57|534.27|536.81|534.51|536.82|534.52|536.56|534.26|16
1734056270000|2024-12-13 02:17:50|536.8|534.5|536.83|534.53|536.83|534.53|536.76|534.46|13
1734056280000|2024-12-13 02:18:00|536.84|534.54|536.81|534.51|536.84|534.54|536.68|534.38|23
1734056290000|2024-12-13 02:18:10|536.82|534.52|536.69|534.39|536.84|534.54|536.68|534.38|14
1734056300000|2024-12-13 02:18:20|536.78|534.48|536.82|534.52|536.83|534.53|536.68|534.38|18
1734056310000|2024-12-13 02:18:30|536.83|534.53|536.75|534.45|536.84|534.54|536.71|534.41|10
1734056320000|2024-12-13 02:18:40|536.78|534.48|536.67|534.37|536.84|534.54|536.66|534.36|14
1734056330000|2024-12-13 02:18:50|536.63|534.33|536.72|534.42|536.72|534.42|536.57|534.27|18
1734056340000|2024-12-13 02:19:00|536.67|534.37|536.76|534.46|536.76|534.46|536.51|534.21|21
1734056350000|2024-12-13 02:19:10|536.77|534.47|536.57|534.27|536.77|534.47|536.52|534.22|17
1734056360000|2024-12-13 02:19:20|536.58|534.28|536.8|534.5|536.81|534.51|536.57|534.27|14
1734056370000|2024-12-13 02:19:30|536.79|534.49|536.48|534.18|536.79|534.49|536.48|534.18|25
1734056380000|2024-12-13 02:19:40|536.51|534.21|536.67|534.37|536.69|534.39|536.48|534.18|21
1734056390000|2024-12-13 02:19:50|536.61|534.31|536.42|534.12|536.61|534.31|536.41|534.11|27
1734056400000|2024-12-13 02:20:00|536.41|534.11|536.21|533.91|536.48|534.18|536.13|533.83|22
1734056410000|2024-12-13 02:20:10|536.19|533.89|536.22|533.92|536.26|533.96|536.09|533.79|30
1734056420000|2024-12-13 02:20:20|536.27|533.97|536.48|534.18|536.48|534.18|536.22|533.92|22
1734056430000|2024-12-13 02:20:30|536.43|534.13|535.96|533.66|536.45|534.15|535.96|533.66|24
1734056440000|2024-12-13 02:20:40|535.93|533.63|535.85|533.55|535.93|533.63|535.84|533.54|20
1734056450000|2024-12-13 02:20:50|535.84|533.54|535.9|533.6|535.9|533.6|535.72|533.42|23
1734056460000|2024-12-13 02:21:00|535.89|533.59|536.02|533.72|536.02|533.72|535.67|533.37|27
1734056470000|2024-12-13 02:21:10|536.01|533.71|536|533.7|536.15|533.85|535.98|533.68|27
1734056480000|2024-12-13 02:21:20|536.01|533.71|536.04|533.74|536.12|533.82|535.94|533.64|25
1734056490000|2024-12-13 02:21:30|536.01|533.71|535.84|533.54|536.13|533.83|535.84|533.54|28
1734056500000|2024-12-13 02:21:40|535.85|533.55|536.04|533.74|536.09|533.79|535.78|533.48|26
1734056510000|2024-12-13 02:21:50|536.03|533.73|536|533.7|536.04|533.74|535.96|533.66|26
1734056520000|2024-12-13 02:22:00|535.97|533.67|536.16|533.86|536.16|533.86|535.9|533.6|14
1734056530000|2024-12-13 02:22:10|536.17|533.87|536.18|533.88|536.18|533.88|536.17|533.87|2
1734056540000|2024-12-13 02:22:20|536.23|533.93|536.61|534.31|536.61|534.31|536.23|533.93|4
1734056570000|2024-12-13 02:22:50|536.76|534.46|536.78|534.48|536.84|534.54|536.68|534.38|24
1734056580000|2024-12-13 02:23:00|536.86|534.56|536.66|534.36|536.86|534.56|536.6|534.3|21
1734056590000|2024-12-13 02:23:10|536.67|534.37|536.88|534.58|536.9|534.6|536.67|534.37|23
1734056600000|2024-12-13 02:23:20|536.9|534.6|536.92|534.62|536.92|534.62|536.9|534.6|2
1734056610000|2024-12-13 02:23:30|536.95|534.65|537.01|534.71|537.01|534.71|536.95|534.65|3
1734056630000|2024-12-13 02:23:50|536.98|534.68|537.01|534.71|537.01|534.71|536.96|534.66|6
1734056650000|2024-12-13 02:24:10|537.07|534.77|537.14|534.84|537.14|534.84|537.07|534.77|2
1734056660000|2024-12-13 02:24:20|537.15|534.85|537.18|534.88|537.18|534.88|537.15|534.85|2
1734056670000|2024-12-13 02:24:30|537.19|534.89|537.37|535.07|537.37|535.07|537.19|534.89|3
1734056680000|2024-12-13 02:24:40|537.36|535.06|537.35|535.05|537.37|535.07|537.35|535.05|8
1734056690000|2024-12-13 02:24:50|537.37|535.07|537.37|535.07|537.37|535.07|537.37|535.07|1
1734056700000|2024-12-13 02:25:00|537.36|535.06|537.33|535.03|537.36|535.06|537.32|535.02|6
1734056710000|2024-12-13 02:25:10|537.29|534.99|537.13|534.83|537.31|535.01|537.13|534.83|12
1734056720000|2024-12-13 02:25:20|537.14|534.84|537.27|534.97|537.31|535.01|537.14|534.84|19
1734056730000|2024-12-13 02:25:30|537.29|534.99|537.51|535.21|537.52|535.22|537.27|534.97|20
1734056740000|2024-12-13 02:25:40|537.52|535.22|537.43|535.13|537.52|535.22|537.36|535.06|18
1734056750000|2024-12-13 02:25:50|537.42|535.12|537.5|535.2|537.51|535.21|537.38|535.08|14
1734056760000|2024-12-13 02:26:00|537.44|535.14|537.49|535.19|537.54|535.24|537.42|535.12|21
1734056770000|2024-12-13 02:26:10|537.5|535.2|537.54|535.24|537.54|535.24|537.48|535.18|12
1734056780000|2024-12-13 02:26:20|537.51|535.21|537.57|535.27|537.57|535.27|537.42|535.12|19
1734056790000|2024-12-13 02:26:30|537.56|535.26|537.28|534.98|537.57|535.27|537.27|534.97|9
1734056800000|2024-12-13 02:26:40|537.27|534.97|537.44|535.14|537.44|535.14|537.19|534.89|16
1734056810000|2024-12-13 02:26:50|537.45|535.15|537.45|535.15|537.46|535.16|537.4|535.1|18
1734056820000|2024-12-13 02:27:00|537.48|535.18|537.53|535.23|537.53|535.23|537.25|534.95|23
1734056830000|2024-12-13 02:27:10|537.54|535.24|537.57|535.27|537.57|535.27|537.54|535.24|4
1734056840000|2024-12-13 02:27:20|537.67|535.37|537.78|535.48|537.78|535.48|537.67|535.37|2
1734056860000|2024-12-13 02:27:40|537.81|535.51|537.93|535.63|537.93|535.63|537.81|535.51|6
1734056880000|2024-12-13 02:28:00|537.9|535.6|537.73|535.43|537.9|535.6|537.7|535.4|7
1734056890000|2024-12-13 02:28:10|537.74|535.44|537.93|535.63|537.93|535.63|537.73|535.43|18
1734056930000|2024-12-13 02:28:50|537.88|535.58|537.93|535.63|537.93|535.63|537.88|535.58|2
1734056980000|2024-12-13 02:29:40|537.91|535.61|537.92|535.62|537.92|535.62|537.91|535.61|2
1734056990000|2024-12-13 02:29:50|537.93|535.63|537.93|535.63|537.93|535.63|537.92|535.62|3
1734057000000|2024-12-13 02:30:00|537.9|535.6|537.92|535.62|537.93|535.63|537.74|535.44|13
1734057010000|2024-12-13 02:30:10|537.93|535.63|537.62|535.32|537.93|535.63|537.59|535.29|27
1734057020000|2024-12-13 02:30:20|537.61|535.31|537.72|535.42|537.73|535.43|537.44|535.14|15
1734057030000|2024-12-13 02:30:30|537.7|535.4|537.65|535.35|537.7|535.4|537.46|535.16|15
1734057040000|2024-12-13 02:30:40|537.66|535.36|537.67|535.37|537.76|535.46|537.55|535.25|26
1734057050000|2024-12-13 02:30:50|537.73|535.43|537.81|535.51|537.84|535.54|537.7|535.4|12
1734057060000|2024-12-13 02:31:00|537.82|535.52|537.56|535.26|537.82|535.52|537.56|535.26|12
1734057070000|2024-12-13 02:31:10|537.55|535.25|537.73|535.43|537.73|535.43|537.41|535.11|23
1734057080000|2024-12-13 02:31:20|537.69|535.39|537.65|535.35|537.73|535.43|537.63|535.33|17
1734057090000|2024-12-13 02:31:30|537.63|535.33|537.53|535.23|537.87|535.57|537.5|535.2|25
1734057100000|2024-12-13 02:31:40|537.52|535.22|537.22|534.92|537.53|535.23|537.18|534.88|17
1734057110000|2024-12-13 02:31:50|537.21|534.91|537.19|534.89|537.46|535.16|537.06|534.76|31
1734057120000|2024-12-13 02:32:00|537.18|534.88|537.48|535.18|537.48|535.18|537.11|534.81|23
1734057130000|2024-12-13 02:32:10|537.53|535.23|537.12|534.82|537.53|535.23|537.12|534.82|18
1734057140000|2024-12-13 02:32:20|537.11|534.81|537.08|534.78|537.2|534.9|537.08|534.78|15
1734057150000|2024-12-13 02:32:30|537.1|534.8|537.31|535.01|537.35|535.05|537.06|534.76|28
1734057160000|2024-12-13 02:32:40|537.33|535.03|537.57|535.27|537.62|535.32|537.31|535.01|22
1734057170000|2024-12-13 02:32:50|537.58|535.28|537.29|534.99|537.68|535.38|537.25|534.95|24
1734057180000|2024-12-13 02:33:00|537.27|534.97|537.17|534.87|537.29|534.99|536.89|534.59|32
1734057190000|2024-12-13 02:33:10|537.18|534.88|536.99|534.69|537.2|534.9|536.89|534.59|28
1734057200000|2024-12-13 02:33:20|537.02|534.72|536.97|534.67|537.16|534.86|536.94|534.64|28
1734057210000|2024-12-13 02:33:30|536.94|534.64|536.8|534.5|536.98|534.68|536.79|534.49|31
1734057220000|2024-12-13 02:33:40|536.77|534.47|536.81|534.51|536.9|534.6|536.75|534.45|26
1734057230000|2024-12-13 02:33:50|536.8|534.5|536.55|534.25|536.81|534.51|536.51|534.21|23
1734057240000|2024-12-13 02:34:00|536.5|534.2|536.99|534.69|537|534.7|536.5|534.2|24
1734057250000|2024-12-13 02:34:10|536.96|534.66|536.94|534.64|537.21|534.91|536.88|534.58|25
1734057260000|2024-12-13 02:34:20|536.93|534.63|536.97|534.67|537.01|534.71|536.75|534.45|30
1734057270000|2024-12-13 02:34:30|536.92|534.62|537.13|534.83|537.13|534.83|536.92|534.62|31
1734057280000|2024-12-13 02:34:40|537.25|534.95|537.5|535.2|537.55|535.25|537.25|534.95|26
1734057290000|2024-12-13 02:34:50|537.47|535.17|537.59|535.29|537.6|535.3|537.42|535.12|24
1734057300000|2024-12-13 02:35:00|537.6|535.3|537.58|535.28|537.64|535.34|537.37|535.07|22
1734057310000|2024-12-13 02:35:10|537.54|535.24|537.52|535.22|537.57|535.27|537.3|535|23
1734057320000|2024-12-13 02:35:20|537.58|535.28|537.93|535.63|537.93|535.63|537.58|535.28|14
1734057330000|2024-12-13 02:35:30|537.97|535.67|538.54|536.24|538.58|536.28|537.97|535.67|12
1734057340000|2024-12-13 02:35:40|538.46|536.16|538.55|536.25|538.55|536.25|538.35|536.05|26
1734057350000|2024-12-13 02:35:50|538.56|536.26|538.58|536.28|538.58|536.28|538.56|536.26|7
1734057360000|2024-12-13 02:36:00|538.56|536.26|538.58|536.28|538.58|536.28|538.56|536.26|3
1734057390000|2024-12-13 02:36:30|538.59|536.29|538.7|536.4|538.7|536.4|538.59|536.29|4
1734057400000|2024-12-13 02:36:40|538.94|536.64|539.33|537.03|539.35|537.05|538.94|536.64|8
1734057410000|2024-12-13 02:36:50|539.32|537.02|539.15|536.85|539.35|537.05|539.15|536.85|20
1734057420000|2024-12-13 02:37:00|539.1|536.8|538.6|536.3|539.1|536.8|538.57|536.27|33
1734057430000|2024-12-13 02:37:10|538.57|536.27|538.98|536.68|539.07|536.77|538.55|536.25|26
1734057440000|2024-12-13 02:37:20|538.96|536.66|539.12|536.82|539.12|536.82|538.96|536.66|11
1734057450000|2024-12-13 02:37:30|539.11|536.81|539.11|536.81|539.12|536.82|539.09|536.79|12
1734057460000|2024-12-13 02:37:40|539.12|536.82|539.12|536.82|539.12|536.82|539.12|536.82|1
1734057470000|2024-12-13 02:37:50|539.36|537.06|539.61|537.31|539.61|537.31|539.36|537.06|5
1734057480000|2024-12-13 02:38:00|539.68|537.38|539.75|537.45|539.75|537.45|539.68|537.38|2
1734057490000|2024-12-13 02:38:10|539.72|537.42|539.75|537.45|539.75|537.45|539.72|537.42|3
1734057500000|2024-12-13 02:38:20|539.73|537.43|539.75|537.45|539.75|537.45|539.72|537.42|3
1734057520000|2024-12-13 02:38:40|539.77|537.47|540.88|538.58|540.88|538.58|539.77|537.47|6
1734057530000|2024-12-13 02:38:50|540.84|538.54|540.99|538.69|540.99|538.69|540.78|538.48|8
1734057550000|2024-12-13 02:39:10|541.19|538.89|541.4|539.1|541.4|539.1|541.19|538.89|5
1734057570000|2024-12-13 02:39:30|541.61|539.31|541.67|539.37|541.79|539.49|541.5|539.2|25
1734057580000|2024-12-13 02:39:40|541.64|539.34|541.42|539.12|541.64|539.34|541.19|538.89|31
1734057590000|2024-12-13 02:39:50|541.49|539.19|541.21|538.91|541.52|539.22|541.2|538.9|20
1734057600000|2024-12-13 02:40:00|541.25|538.95|540.53|538.23|541.25|538.95|540.48|538.18|26
1734057610000|2024-12-13 02:40:10|540.54|538.24|540.35|538.05|540.55|538.25|540.34|538.04|27
1734057620000|2024-12-13 02:40:20|540.36|538.06|540.27|537.97|540.42|538.12|540.24|537.94|31
1734057630000|2024-12-13 02:40:30|540.3|538|540.35|538.05|540.44|538.14|540.1|537.8|33
1734057640000|2024-12-13 02:40:40|540.32|538.02|540.13|537.83|540.34|538.04|540.11|537.81|28
1734057650000|2024-12-13 02:40:50|540.07|537.77|540.02|537.72|540.08|537.78|540.01|537.71|31
1734057660000|2024-12-13 02:41:00|540.01|537.71|540.05|537.75|540.32|538.02|539.93|537.63|35
1734057670000|2024-12-13 02:41:10|540.09|537.79|540.27|537.97|540.38|538.08|540.01|537.71|29
1734057680000|2024-12-13 02:41:20|540.28|537.98|540.25|537.95|540.47|538.17|540.2|537.9|26
1734057690000|2024-12-13 02:41:30|540.22|537.92|540.38|538.08|540.46|538.16|540.1|537.8|26
1734057700000|2024-12-13 02:41:40|540.39|538.09|540.61|538.31|540.69|538.39|540.39|538.09|27
1734057710000|2024-12-13 02:41:50|540.59|538.29|540.28|537.98|540.61|538.31|540.28|537.98|26
1734057720000|2024-12-13 02:42:00|540.24|537.94|540.78|538.48|540.78|538.48|540.23|537.93|27
1734057730000|2024-12-13 02:42:10|540.79|538.49|540.86|538.56|540.86|538.56|540.73|538.43|17
1734057740000|2024-12-13 02:42:20|540.93|538.63|541.42|539.12|541.61|539.31|540.93|538.63|22
1734057750000|2024-12-13 02:42:30|541.39|539.09|540.83|538.53|541.43|539.13|540.83|538.53|28
1734057760000|2024-12-13 02:42:40|540.92|538.62|540.81|538.51|540.98|538.68|540.65|538.35|31
1734057770000|2024-12-13 02:42:50|540.82|538.52|540.91|538.61|540.95|538.65|540.67|538.37|26
1734057780000|2024-12-13 02:43:00|540.87|538.57|540.97|538.67|541.03|538.73|540.63|538.33|27
1734057790000|2024-12-13 02:43:10|540.99|538.69|541.37|539.07|541.37|539.07|540.93|538.63|28
1734057800000|2024-12-13 02:43:20|541.35|539.05|541.47|539.17|541.47|539.17|541.35|539.05|6
1734057820000|2024-12-13 02:43:40|541.46|539.16|541.36|539.06|541.47|539.17|541.33|539.03|13
1734057830000|2024-12-13 02:43:50|541.37|539.07|541.09|538.79|541.37|539.07|541.07|538.77|29
1734057840000|2024-12-13 02:44:00|541.08|538.78|541.09|538.79|541.13|538.83|540.86|538.56|32
1734057850000|2024-12-13 02:44:10|541.05|538.75|541.12|538.82|541.14|538.84|541.04|538.74|21
1734057860000|2024-12-13 02:44:20|541.14|538.84|541.26|538.96|541.32|539.02|540.87|538.57|29
1734057870000|2024-12-13 02:44:30|541.18|538.88|540.95|538.65|541.27|538.97|540.92|538.62|26
1734057880000|2024-12-13 02:44:40|540.96|538.66|541.04|538.74|541.14|538.84|540.9|538.6|24
1734057890000|2024-12-13 02:44:50|541.05|538.75|541.15|538.85|541.18|538.88|541.03|538.73|17
1734057900000|2024-12-13 02:45:00|541.18|538.88|540.83|538.53|541.18|538.88|540.67|538.37|33
1734057910000|2024-12-13 02:45:10|540.87|538.57|540.71|538.41|540.99|538.69|540.71|538.41|22
1734057920000|2024-12-13 02:45:20|540.7|538.4|540.8|538.5|540.81|538.51|540.48|538.18|23
1734057930000|2024-12-13 02:45:30|540.82|538.52|540.88|538.58|540.88|538.58|540.66|538.36|29
1734057940000|2024-12-13 02:45:40|540.89|538.59|540.92|538.62|540.94|538.64|540.77|538.47|29
1734057950000|2024-12-13 02:45:50|540.96|538.66|541.42|539.12|541.42|539.12|540.82|538.52|17
1734057960000|2024-12-13 02:46:00|541.4|539.1|541.17|538.87|541.4|539.1|541.12|538.82|33
1734057970000|2024-12-13 02:46:10|541.16|538.86|540.91|538.61|541.17|538.87|540.84|538.54|24
1734057980000|2024-12-13 02:46:20|540.93|538.63|541.41|539.11|541.42|539.12|540.91|538.61|30
1734057990000|2024-12-13 02:46:30|541.39|539.09|541.4|539.1|541.42|539.12|541.26|538.96|12
1734058000000|2024-12-13 02:46:40|541.41|539.11|541.42|539.12|541.42|539.12|541.39|539.09|12
1734058010000|2024-12-13 02:46:50|541.4|539.1|541.42|539.12|541.42|539.12|541.4|539.1|3
1734058030000|2024-12-13 02:47:10|541.41|539.11|541.42|539.12|541.42|539.12|541.41|539.11|2
1734058040000|2024-12-13 02:47:20|541.44|539.14|541.52|539.22|541.52|539.22|541.44|539.14|2
1734058050000|2024-12-13 02:47:30|541.55|539.25|542.06|539.76|542.11|539.81|541.55|539.25|9
1734058060000|2024-12-13 02:47:40|542.04|539.74|541.78|539.48|542.04|539.74|541.72|539.42|23
1734058070000|2024-12-13 02:47:50|541.79|539.49|541.87|539.57|541.96|539.66|541.78|539.48|20
1734058080000|2024-12-13 02:48:00|541.92|539.62|541.85|539.55|541.97|539.67|541.81|539.51|23
1734058090000|2024-12-13 02:48:10|541.92|539.62|541.65|539.35|541.94|539.64|541.57|539.27|16
1734058100000|2024-12-13 02:48:20|541.64|539.34|541.99|539.69|541.99|539.69|541.56|539.26|21
1734058110000|2024-12-13 02:48:30|541.98|539.68|542.12|539.82|542.12|539.82|541.86|539.56|17
1734058120000|2024-12-13 02:48:40|542.1|539.8|542.05|539.75|542.11|539.81|542.05|539.75|5
1734058130000|2024-12-13 02:48:50|542|539.7|541.95|539.65|542|539.7|541.95|539.65|3
1734058140000|2024-12-13 02:49:00|541.96|539.66|541.35|539.05|541.96|539.66|541.35|539.05|21
1734058150000|2024-12-13 02:49:10|541.33|539.03|541.55|539.25|541.59|539.29|541.15|538.85|25
1734058160000|2024-12-13 02:49:20|541.46|539.16|541.57|539.27|541.62|539.32|541.44|539.14|31
1734058170000|2024-12-13 02:49:30|541.56|539.26|541.07|538.77|541.56|539.26|541.07|538.77|21
1734058180000|2024-12-13 02:49:40|541.05|538.75|541.13|538.83|541.38|539.08|541.05|538.75|25
1734058190000|2024-12-13 02:49:50|541.12|538.82|540.97|538.67|541.12|538.82|540.79|538.49|24
1734058200000|2024-12-13 02:50:00|540.98|538.68|541.07|538.77|541.1|538.8|540.86|538.56|23
1734058210000|2024-12-13 02:50:10|541.21|538.91|541.28|538.98|541.28|538.98|541.19|538.89|13
1734058220000|2024-12-13 02:50:20|541.41|539.11|541.49|539.19|541.55|539.25|541.41|539.11|5
1734058230000|2024-12-13 02:50:30|541.5|539.2|541.28|538.98|541.52|539.22|541.28|538.98|18
1734058240000|2024-12-13 02:50:40|541.27|538.97|541.31|539.01|541.32|539.02|541.04|538.74|20
1734058250000|2024-12-13 02:50:50|541.32|539.02|541.36|539.06|541.38|539.08|541.22|538.92|12
1734058260000|2024-12-13 02:51:00|541.37|539.07|541.44|539.14|541.47|539.17|541.35|539.05|26
1734058270000|2024-12-13 02:51:10|541.38|539.08|541.21|538.91|541.4|539.1|541.13|538.83|17
1734058280000|2024-12-13 02:51:20|541.2|538.9|541.13|538.83|541.43|539.13|541.11|538.81|32
1734058290000|2024-12-13 02:51:30|541.12|538.82|540.98|538.68|541.13|538.83|540.91|538.61|24
1734058300000|2024-12-13 02:51:40|540.99|538.69|540.98|538.68|541.19|538.89|540.97|538.67|24
1734058310000|2024-12-13 02:51:50|541|538.7|540.77|538.47|541.12|538.82|540.77|538.47|21
1734058320000|2024-12-13 02:52:00|540.76|538.46|540.51|538.21|540.76|538.46|540.45|538.15|27
1734058330000|2024-12-13 02:52:10|540.5|538.2|540.09|537.79|540.5|538.2|540.09|537.79|26
1734058340000|2024-12-13 02:52:20|540.15|537.85|540.06|537.76|540.15|537.85|539.97|537.67|25
1734058350000|2024-12-13 02:52:30|540.05|537.75|540.45|538.15|540.49|538.19|540.01|537.71|24
1734058360000|2024-12-13 02:52:40|540.49|538.19|540.52|538.22|540.59|538.29|540.44|538.14|25
1734058370000|2024-12-13 02:52:50|540.51|538.21|540.16|537.86|540.51|538.21|540.13|537.83|23
1734058380000|2024-12-13 02:53:00|540.15|537.85|540.25|537.95|540.26|537.96|540.07|537.77|31
1734058390000|2024-12-13 02:53:10|540.24|537.94|540.17|537.87|540.25|537.95|540.13|537.83|21
1734058400000|2024-12-13 02:53:20|540.13|537.83|540.25|537.95|540.34|538.04|539.99|537.69|24
1734058410000|2024-12-13 02:53:30|540.24|537.94|539.9|537.6|540.24|537.94|539.85|537.55|21
1734058420000|2024-12-13 02:53:40|539.91|537.61|539.92|537.62|539.94|537.64|539.89|537.59|20
1734058430000|2024-12-13 02:53:50|539.91|537.61|539.72|537.42|539.91|537.61|539.68|537.38|22
1734058440000|2024-12-13 02:54:00|539.71|537.41|539.55|537.25|539.77|537.47|539.51|537.21|23
1734058450000|2024-12-13 02:54:10|539.57|537.27|539.71|537.41|539.89|537.59|539.54|537.24|25
1734058460000|2024-12-13 02:54:20|539.7|537.4|539.67|537.37|539.72|537.42|539.6|537.3|29
1734058470000|2024-12-13 02:54:30|539.54|537.24|539.34|537.04|539.54|537.24|539.22|536.92|23
1734058480000|2024-12-13 02:54:40|539.32|537.02|539.12|536.82|539.34|537.04|539.11|536.81|23
1734058490000|2024-12-13 02:54:50|539.14|536.84|538.5|536.2|539.14|536.84|538.45|536.15|29
1734058500000|2024-12-13 02:55:00|538.49|536.19|538.4|536.1|538.51|536.21|538.12|535.82|30
1734058510000|2024-12-13 02:55:10|538.36|536.06|538.1|535.8|538.36|536.06|537.87|535.57|33
1734058520000|2024-12-13 02:55:20|538.11|535.81|538.4|536.1|538.48|536.18|538.04|535.74|27
1734058530000|2024-12-13 02:55:30|538.39|536.09|538.49|536.19|538.49|536.19|538.39|536.09|23
1734058540000|2024-12-13 02:55:40|538.47|536.17|538.49|536.19|538.49|536.19|538.46|536.16|4
1734058550000|2024-12-13 02:55:50|538.62|536.32|538.76|536.46|538.76|536.46|538.62|536.32|2
1734058560000|2024-12-13 02:56:00|538.73|536.43|538.62|536.32|538.74|536.44|538.59|536.29|27
1734058570000|2024-12-13 02:56:10|538.63|536.33|538.76|536.46|538.76|536.46|538.63|536.33|19
1734058580000|2024-12-13 02:56:20|538.74|536.44|538.76|536.46|538.76|536.46|538.73|536.43|6
1734058590000|2024-12-13 02:56:30|538.74|536.44|538.59|536.29|538.74|536.44|538.59|536.29|20
1734058600000|2024-12-13 02:56:40|538.61|536.31|538.54|536.24|538.64|536.34|538.52|536.22|25
1734058610000|2024-12-13 02:56:50|538.57|536.27|538.44|536.14|538.57|536.27|538.29|535.99|28
1734058620000|2024-12-13 02:57:00|538.35|536.05|538.5|536.2|538.5|536.2|538.31|536.01|29
1734058630000|2024-12-13 02:57:10|538.57|536.27|538.56|536.26|538.64|536.34|538.52|536.22|30
1734058640000|2024-12-13 02:57:20|538.55|536.25|538.13|535.83|538.56|536.26|538.03|535.73|29
1734058650000|2024-12-13 02:57:30|538.25|535.95|538.59|536.29|538.62|536.32|538.25|535.95|30
1734058660000|2024-12-13 02:57:40|538.61|536.31|538.67|536.37|538.67|536.37|538.61|536.31|6
1734058670000|2024-12-13 02:57:50|538.71|536.41|538.76|536.46|538.76|536.46|538.71|536.41|2
1734058680000|2024-12-13 02:58:00|538.71|536.41|538.65|536.35|538.74|536.44|538.55|536.25|24
1734058690000|2024-12-13 02:58:10|538.64|536.34|538.3|536|538.65|536.35|538.15|535.85|35
1734058700000|2024-12-13 02:58:20|538.4|536.1|538.62|536.32|538.68|536.38|538.32|536.02|29
1734058710000|2024-12-13 02:58:30|538.59|536.29|538.3|536|538.61|536.31|538.29|535.99|21
1734058720000|2024-12-13 02:58:40|538.29|535.99|538.61|536.31|538.76|536.46|538.16|535.86|33
1734058730000|2024-12-13 02:58:50|538.62|536.32|538.28|535.98|538.72|536.42|538.28|535.98|23
1734058740000|2024-12-13 02:59:00|538.31|536.01|538.46|536.16|538.51|536.21|538.31|536.01|24
1734058750000|2024-12-13 02:59:10|538.49|536.19|538.8|536.5|538.83|536.53|538.49|536.19|23
1734058760000|2024-12-13 02:59:20|538.81|536.51|538.83|536.53|538.83|536.53|538.75|536.45|15
1734058770000|2024-12-13 02:59:30|538.79|536.49|538.59|536.29|538.79|536.49|538.59|536.29|17
1734058780000|2024-12-13 02:59:40|538.47|536.17|538.76|536.46|538.76|536.46|538.47|536.17|18
1734058790000|2024-12-13 02:59:50|538.71|536.41|538.85|536.55|538.85|536.55|538.7|536.4|18
1734058800000|2024-12-13 03:00:00|538.84|536.54|538.82|536.52|538.85|536.55|538.8|536.5|10
1734058810000|2024-12-13 03:00:10|538.83|536.53|538.85|536.55|538.85|536.55|538.81|536.51|9
1734058820000|2024-12-13 03:00:20|538.84|536.54|538.85|536.55|538.85|536.55|538.81|536.51|6
1734058830000|2024-12-13 03:00:30|538.86|536.56|539.03|536.73|539.03|536.73|538.86|536.56|3
1734058840000|2024-12-13 03:00:40|539|536.7|539.03|536.73|539.03|536.73|539|536.7|2
1734058900000|2024-12-13 03:01:40|539.04|536.74|539.06|536.76|539.06|536.76|539.04|536.74|2
1734058910000|2024-12-13 03:01:50|539.05|536.75|539.06|536.76|539.06|536.76|539.02|536.72|6
1734058920000|2024-12-13 03:02:00|539.03|536.73|539.06|536.76|539.06|536.76|539.03|536.73|2
1734058930000|2024-12-13 03:02:10|539.05|536.75|539.06|536.76|539.06|536.76|539.02|536.72|8
1734058940000|2024-12-13 03:02:20|539.03|536.73|539|536.7|539.03|536.73|539|536.7|3
1734058950000|2024-12-13 03:02:30|538.99|536.69|538.34|536.04|539|536.7|538.34|536.04|30
1734058960000|2024-12-13 03:02:40|538.33|536.03|537.93|535.63|538.33|536.03|537.85|535.55|30
1734058970000|2024-12-13 03:02:50|537.95|535.65|538.39|536.09|538.4|536.1|537.92|535.62|27
1734058980000|2024-12-13 03:03:00|538.4|536.1|538.82|536.52|538.82|536.52|538.38|536.08|27
1734058990000|2024-12-13 03:03:10|538.78|536.48|538.81|536.51|538.82|536.52|538.67|536.37|25
1734059000000|2024-12-13 03:03:20|538.8|536.5|538.82|536.52|538.82|536.52|538.8|536.5|2
1734059040000|2024-12-13 03:04:00|538.79|536.49|539.06|536.76|539.06|536.76|538.79|536.49|6
1734059050000|2024-12-13 03:04:10|539.26|536.96|539.26|536.96|539.26|536.96|539.26|536.96|1
1734059060000|2024-12-13 03:04:20|539.46|537.16|539.4|537.1|539.46|537.16|539.36|537.06|10
1734059070000|2024-12-13 03:04:30|539.39|537.09|539.46|537.16|539.46|537.16|539.39|537.09|6
1734059080000|2024-12-13 03:04:40|539.52|537.22|539.67|537.37|539.67|537.37|539.52|537.22|4
1734059090000|2024-12-13 03:04:50|539.65|537.35|539.67|537.37|539.67|537.37|539.65|537.35|5
1734059110000|2024-12-13 03:05:10|539.64|537.34|539.33|537.03|539.64|537.34|539.33|537.03|5
1734059120000|2024-12-13 03:05:20|539.35|537.05|539.33|537.03|539.4|537.1|539.23|536.93|18
1734059130000|2024-12-13 03:05:30|539.3|537|539.5|537.2|539.57|537.27|539.26|536.96|26
1734059140000|2024-12-13 03:05:40|539.51|537.21|539.28|536.98|539.51|537.21|539.27|536.97|24
1734059150000|2024-12-13 03:05:50|539.3|537|539.6|537.3|539.61|537.31|539.24|536.94|24
1734059160000|2024-12-13 03:06:00|539.61|537.31|539.53|537.23|539.61|537.31|539.52|537.22|18
1734059170000|2024-12-13 03:06:10|539.52|537.22|539.34|537.04|539.53|537.23|539.19|536.89|20
1734059180000|2024-12-13 03:06:20|539.3|537|539.5|537.2|539.5|537.2|539.22|536.92|25
1734059190000|2024-12-13 03:06:30|539.49|537.19|539.46|537.16|539.49|537.19|539.35|537.05|11
1734059200000|2024-12-13 03:06:40|539.54|537.24|539.47|537.17|539.55|537.25|539.38|537.08|23
1734059210000|2024-12-13 03:06:50|539.51|537.21|539.61|537.31|539.61|537.31|539.5|537.2|9
1734059220000|2024-12-13 03:07:00|539.64|537.34|539.81|537.51|539.81|537.51|539.64|537.34|5
1734059290000|2024-12-13 03:08:10|539.8|537.5|539.66|537.36|539.81|537.51|539.66|537.36|15
1734059300000|2024-12-13 03:08:20|539.67|537.37|539.51|537.21|539.76|537.46|539.51|537.21|21
1734059310000|2024-12-13 03:08:30|539.5|537.2|539.69|537.39|539.71|537.41|539.48|537.18|23
1734059320000|2024-12-13 03:08:40|539.58|537.28|539.76|537.46|539.76|537.46|539.58|537.28|21
1734059330000|2024-12-13 03:08:50|539.75|537.45|539.81|537.51|539.81|537.51|539.75|537.45|5
1734059350000|2024-12-13 03:09:10|539.76|537.46|539.77|537.47|539.77|537.47|539.72|537.42|11
1734059360000|2024-12-13 03:09:20|539.76|537.46|539.65|537.35|539.78|537.48|539.65|537.35|15
1734059370000|2024-12-13 03:09:30|539.67|537.37|539.71|537.41|539.77|537.47|539.67|537.37|16
1734059380000|2024-12-13 03:09:40|539.7|537.4|539.81|537.51|539.81|537.51|539.7|537.4|18
1734059390000|2024-12-13 03:09:50|539.78|537.48|539.75|537.45|539.78|537.48|539.73|537.43|4
1734059400000|2024-12-13 03:10:00|539.74|537.44|539.47|537.17|539.74|537.44|539.47|537.17|11
1734059410000|2024-12-13 03:10:10|539.44|537.14|539.3|537|539.44|537.14|539.18|536.88|27
1734059420000|2024-12-13 03:10:20|539.34|537.04|539.69|537.39|539.69|537.39|539.34|537.04|21
1734059430000|2024-12-13 03:10:30|539.68|537.38|539.69|537.39|539.69|537.39|539.62|537.32|17
1734059440000|2024-12-13 03:10:40|539.67|537.37|539.66|537.36|539.69|537.39|539.65|537.35|7
1734059450000|2024-12-13 03:10:50|539.69|537.39|539.61|537.31|539.69|537.39|539.6|537.3|17
1734059460000|2024-12-13 03:11:00|539.6|537.3|539.69|537.39|539.69|537.39|539.6|537.3|8
1734059470000|2024-12-13 03:11:10|539.75|537.45|539.81|537.51|539.81|537.51|539.75|537.45|2
1734059480000|2024-12-13 03:11:20|539.82|537.52|539.94|537.64|539.94|537.64|539.82|537.52|4
1734059490000|2024-12-13 03:11:30|540.04|537.74|540.1|537.8|540.1|537.8|540.04|537.74|3
1734059510000|2024-12-13 03:11:50|540.15|537.85|540.47|538.17|540.47|538.17|540.15|537.85|4
1734059560000|2024-12-13 03:12:40|540.46|538.16|540.05|537.75|540.46|538.16|540.03|537.73|24
1734059570000|2024-12-13 03:12:50|540.08|537.78|539.97|537.67|540.21|537.91|539.97|537.67|19
1734059580000|2024-12-13 03:13:00|539.98|537.68|539.53|537.23|539.98|537.68|539.53|537.23|26
1734059590000|2024-12-13 03:13:10|539.55|537.25|539.99|537.69|540|537.7|539.51|537.21|25
1734059600000|2024-12-13 03:13:20|539.98|537.68|539.94|537.64|540.01|537.71|539.78|537.48|23
1734059610000|2024-12-13 03:13:30|539.95|537.65|540.01|537.71|540.03|537.73|539.82|537.52|27
1734059620000|2024-12-13 03:13:40|540.02|537.72|539.86|537.56|540.03|537.73|539.86|537.56|15
1734059630000|2024-12-13 03:13:50|539.85|537.55|539.9|537.6|539.95|537.65|539.85|537.55|18
1734059640000|2024-12-13 03:14:00|539.88|537.58|539.64|537.34|539.88|537.58|539.64|537.34|12
1734059650000|2024-12-13 03:14:10|539.63|537.33|539.54|537.24|539.63|537.33|539.27|536.97|21
1734059660000|2024-12-13 03:14:20|539.53|537.23|539.4|537.1|539.55|537.25|539.4|537.1|16
1734059670000|2024-12-13 03:14:30|539.39|537.09|539.41|537.11|539.43|537.13|539.33|537.03|22
1734059680000|2024-12-13 03:14:40|539.38|537.08|539.57|537.27|539.57|537.27|539.38|537.08|18
1734059690000|2024-12-13 03:14:50|539.56|537.26|539.64|537.34|539.69|537.39|539.54|537.24|26
1734059700000|2024-12-13 03:15:00|539.66|537.36|539.87|537.57|539.87|537.57|539.64|537.34|13
1734059710000|2024-12-13 03:15:10|539.86|537.56|539.67|537.37|539.87|537.57|539.67|537.37|8
1734059720000|2024-12-13 03:15:20|539.66|537.36|539.6|537.3|539.74|537.44|539.6|537.3|18
1734059730000|2024-12-13 03:15:30|539.59|537.29|539.52|537.22|539.6|537.3|539.44|537.14|16
1734059740000|2024-12-13 03:15:40|539.49|537.19|539.52|537.22|539.53|537.23|539.45|537.15|18
1734059750000|2024-12-13 03:15:50|539.53|537.23|539.8|537.5|539.82|537.52|539.51|537.21|25
1734059760000|2024-12-13 03:16:00|539.77|537.47|539.69|537.39|539.78|537.48|539.54|537.24|27
1734059770000|2024-12-13 03:16:10|539.67|537.37|539.75|537.45|539.75|537.45|539.62|537.32|21
1734059780000|2024-12-13 03:16:20|539.76|537.46|539.84|537.54|539.87|537.57|539.76|537.46|19
1734059790000|2024-12-13 03:16:30|539.83|537.53|539.45|537.15|539.83|537.53|539.45|537.15|18
1734059800000|2024-12-13 03:16:40|539.42|537.12|539.64|537.34|539.64|537.34|539.4|537.1|15
1734059810000|2024-12-13 03:16:50|539.65|537.35|539.8|537.5|539.81|537.51|539.65|537.35|18
1734059820000|2024-12-13 03:17:00|539.79|537.49|539.85|537.55|539.85|537.55|539.79|537.49|13
1734059850000|2024-12-13 03:17:30|539.86|537.56|540.22|537.92|540.27|537.97|539.86|537.56|10
1734059860000|2024-12-13 03:17:40|540.21|537.91|540.25|537.95|540.27|537.97|540.21|537.91|11
1734059870000|2024-12-13 03:17:50|540.24|537.94|540.23|537.93|540.27|537.97|540.14|537.84|20
1734059880000|2024-12-13 03:18:00|540.24|537.94|540.27|537.97|540.27|537.97|540.24|537.94|6
1734059900000|2024-12-13 03:18:20|540.29|537.99|540.47|538.17|540.47|538.17|540.29|537.99|2
1734059920000|2024-12-13 03:18:40|540.44|538.14|540.42|538.12|540.44|538.14|540.38|538.08|5
1734059930000|2024-12-13 03:18:50|540.46|538.16|540.42|538.12|540.47|538.17|540.42|538.12|11
1734059940000|2024-12-13 03:19:00|540.4|538.1|540.35|538.05|540.4|538.1|540.33|538.03|13
1734059950000|2024-12-13 03:19:10|540.23|537.93|540.39|538.09|540.41|538.11|540.22|537.92|25
1734059960000|2024-12-13 03:19:20|540.36|538.06|540.3|538|540.43|538.13|540.27|537.97|18
1734059970000|2024-12-13 03:19:30|540.31|538.01|540.47|538.17|540.47|538.17|540.31|538.01|10
1734059980000|2024-12-13 03:19:40|540.46|538.16|540.03|537.73|540.46|538.16|540.03|537.73|15
1734059990000|2024-12-13 03:19:50|540.04|537.74|540|537.7|540.09|537.79|539.95|537.65|17
1734060000000|2024-12-13 03:20:00|540.01|537.71|540.13|537.83|540.14|537.84|539.89|537.59|15
1734060010000|2024-12-13 03:20:10|540.12|537.82|540.02|537.72|540.26|537.96|540|537.7|19
1734060020000|2024-12-13 03:20:20|540|537.7|539.6|537.3|540.04|537.74|539.59|537.29|17
1734060030000|2024-12-13 03:20:30|539.55|537.25|539.49|537.19|539.58|537.28|539.22|536.92|27
1734060040000|2024-12-13 03:20:40|539.48|537.18|539.68|537.38|539.68|537.38|539.45|537.15|20
1734060050000|2024-12-13 03:20:50|539.66|537.36|539.63|537.33|539.77|537.47|539.52|537.22|24
1734060060000|2024-12-13 03:21:00|539.64|537.34|539.73|537.43|539.77|537.47|539.61|537.31|27
1734060070000|2024-12-13 03:21:10|539.88|537.58|539.72|537.42|539.99|537.69|539.7|537.4|27
1734060080000|2024-12-13 03:21:20|539.69|537.39|539.78|537.48|539.87|537.57|539.69|537.39|16
1734060090000|2024-12-13 03:21:30|539.79|537.49|539.84|537.54|540.04|537.74|539.79|537.49|21
1734060100000|2024-12-13 03:21:40|539.82|537.52|539.54|537.24|539.82|537.52|539.52|537.22|14
1734060110000|2024-12-13 03:21:50|539.55|537.25|539.59|537.29|539.63|537.33|539.51|537.21|19
1734060120000|2024-12-13 03:22:00|539.58|537.28|539.73|537.43|539.73|537.43|539.28|536.98|26
1734060130000|2024-12-13 03:22:10|539.67|537.37|539.73|537.43|539.73|537.43|539.66|537.36|11
1734060150000|2024-12-13 03:22:30|539.69|537.39|539.67|537.37|539.69|537.39|539.51|537.21|14
1734060160000|2024-12-13 03:22:40|539.63|537.33|539.44|537.14|539.64|537.34|539.43|537.13|21
1734060170000|2024-12-13 03:22:50|539.41|537.11|538.79|536.49|539.41|537.11|538.79|536.49|25
1734060180000|2024-12-13 03:23:00|538.81|536.51|538.61|536.31|538.84|536.54|538.6|536.3|22
1734060190000|2024-12-13 03:23:10|538.56|536.26|539.04|536.74|539.05|536.75|538.5|536.2|23
1734060200000|2024-12-13 03:23:20|539.05|536.75|539.05|536.75|539.05|536.75|539.04|536.74|3
1734060210000|2024-12-13 03:23:30|539.04|536.74|539.02|536.72|539.05|536.75|539.02|536.72|4
1734060220000|2024-12-13 03:23:40|538.98|536.68|539|536.7|539|536.7|538.94|536.64|23
1734060230000|2024-12-13 03:23:50|539.01|536.71|538.82|536.52|539.01|536.71|538.82|536.52|23
1734060240000|2024-12-13 03:24:00|538.78|536.48|538.27|535.97|538.78|536.48|538.22|535.92|24
1734060250000|2024-12-13 03:24:10|538.29|535.99|538.7|536.4|538.7|536.4|538.25|535.95|24
1734060260000|2024-12-13 03:24:20|538.71|536.41|538.77|536.47|538.83|536.53|538.71|536.41|19
1734060270000|2024-12-13 03:24:30|538.64|536.34|538.56|536.26|538.68|536.38|538.51|536.21|23
1734060280000|2024-12-13 03:24:40|538.55|536.25|538.45|536.15|538.55|536.25|538.38|536.08|25
1734060290000|2024-12-13 03:24:50|538.48|536.18|538.4|536.1|538.51|536.21|538.36|536.06|25
1734060300000|2024-12-13 03:25:00|538.38|536.08|538.61|536.31|538.61|536.31|538.31|536.01|31
1734060310000|2024-12-13 03:25:10|538.6|536.3|538.68|536.38|538.7|536.4|538.53|536.23|25
1734060320000|2024-12-13 03:25:20|538.67|536.37|538.51|536.21|538.67|536.37|538.4|536.1|20
1734060330000|2024-12-13 03:25:30|538.5|536.2|538.43|536.13|538.5|536.2|538.2|535.9|23
1734060340000|2024-12-13 03:25:40|538.42|536.12|538.49|536.19|538.49|536.19|538.42|536.12|8
1734060350000|2024-12-13 03:25:50|538.36|536.06|538.45|536.15|538.49|536.19|538.36|536.06|20
1734060360000|2024-12-13 03:26:00|538.46|536.16|538.3|536|538.46|536.16|538.22|535.92|27
1734060370000|2024-12-13 03:26:10|538.29|535.99|538.33|536.03|538.38|536.08|538.24|535.94|28
1734060380000|2024-12-13 03:26:20|538.34|536.04|538.36|536.06|538.38|536.08|538.32|536.02|16
1734060390000|2024-12-13 03:26:30|538.35|536.05|538.38|536.08|538.38|536.08|538.35|536.05|3
1734060400000|2024-12-13 03:26:40|538.49|536.19|538.49|536.19|538.49|536.19|538.49|536.19|1
1734060420000|2024-12-13 03:27:00|538.53|536.23|538.54|536.24|538.54|536.24|538.53|536.23|2
1734060430000|2024-12-13 03:27:10|538.51|536.21|538.52|536.22|538.54|536.24|538.51|536.21|11
1734060440000|2024-12-13 03:27:20|538.51|536.21|538.54|536.24|538.54|536.24|538.49|536.19|6
1734060450000|2024-12-13 03:27:30|538.55|536.25|538.73|536.43|538.73|536.43|538.55|536.25|7
1734060470000|2024-12-13 03:27:50|538.68|536.38|538.73|536.43|538.73|536.43|538.68|536.38|8
1734060480000|2024-12-13 03:28:00|538.77|536.47|538.82|536.52|538.82|536.52|538.77|536.47|2
1734060550000|2024-12-13 03:29:10|538.79|536.49|538.7|536.4|538.79|536.49|538.7|536.4|14
1734060560000|2024-12-13 03:29:20|538.72|536.42|538.82|536.52|538.82|536.52|538.71|536.41|11
1734060580000|2024-12-13 03:29:40|538.79|536.49|538.76|536.46|538.79|536.49|538.75|536.45|6
1734060590000|2024-12-13 03:29:50|538.77|536.47|538.7|536.4|538.78|536.48|538.68|536.38|18
1734060600000|2024-12-13 03:30:00|538.69|536.39|538.82|536.52|538.82|536.52|538.69|536.39|10
1734060610000|2024-12-13 03:30:10|538.88|536.58|538.95|536.65|538.95|536.65|538.88|536.58|2
1734060640000|2024-12-13 03:30:40|538.93|536.63|538.94|536.64|538.94|536.64|538.93|536.63|2
1734060650000|2024-12-13 03:30:50|538.95|536.65|538.89|536.59|538.95|536.65|538.78|536.48|15
1734060660000|2024-12-13 03:31:00|538.9|536.6|538.95|536.65|538.95|536.65|538.9|536.6|4
1734060670000|2024-12-13 03:31:10|539|536.7|539.05|536.75|539.05|536.75|539|536.7|2
1734060690000|2024-12-13 03:31:30|539.08|536.78|539.12|536.82|539.12|536.82|539.08|536.78|2
1734060700000|2024-12-13 03:31:40|539.08|536.78|539.09|536.79|539.1|536.8|539.08|536.78|3
1734060710000|2024-12-13 03:31:50|539.1|536.8|538.96|536.66|539.11|536.81|538.91|536.61|19
1734060720000|2024-12-13 03:32:00|538.97|536.67|538.73|536.43|538.97|536.67|538.71|536.41|22
1734060730000|2024-12-13 03:32:10|538.72|536.42|538.58|536.28|538.72|536.42|538.58|536.28|7
1734060750000|2024-12-13 03:32:30|538.62|536.32|538.87|536.57|538.87|536.57|538.58|536.28|19
1734060760000|2024-12-13 03:32:40|538.9|536.6|538.9|536.6|539.04|536.74|538.86|536.56|25
1734060770000|2024-12-13 03:32:50|538.79|536.49|538.93|536.63|538.95|536.65|538.79|536.49|21
1734060780000|2024-12-13 03:33:00|538.94|536.64|538.95|536.65|538.99|536.69|538.86|536.56|26
1734060790000|2024-12-13 03:33:10|538.98|536.68|538.84|536.54|539.06|536.76|538.81|536.51|15
1734060800000|2024-12-13 03:33:20|538.86|536.56|538.95|536.65|538.95|536.65|538.75|536.45|12
1734060810000|2024-12-13 03:33:30|538.94|536.64|538.8|536.5|538.94|536.64|538.78|536.48|12
1734060820000|2024-12-13 03:33:40|538.78|536.48|538.99|536.69|538.99|536.69|538.7|536.4|16
1734060830000|2024-12-13 03:33:50|538.98|536.68|538.91|536.61|538.98|536.68|538.89|536.59|13
1734060840000|2024-12-13 03:34:00|538.9|536.6|539.08|536.78|539.1|536.8|538.9|536.6|15
1734060850000|2024-12-13 03:34:10|539.07|536.77|539.02|536.72|539.08|536.78|538.9|536.6|16
1734060860000|2024-12-13 03:34:20|539.03|536.73|539.01|536.71|539.05|536.75|538.96|536.66|11
1734060870000|2024-12-13 03:34:30|539.04|536.74|539.12|536.82|539.12|536.82|538.99|536.69|8
1734060880000|2024-12-13 03:34:40|539.11|536.81|538.99|536.69|539.11|536.81|538.99|536.69|14
1734060890000|2024-12-13 03:34:50|539|536.7|539.08|536.78|539.09|536.79|539|536.7|12
1734060900000|2024-12-13 03:35:00|539.07|536.77|539.12|536.82|539.12|536.82|539.07|536.77|5
1734060910000|2024-12-13 03:35:10|539.11|536.81|539.06|536.76|539.11|536.81|539|536.7|18
1734060920000|2024-12-13 03:35:20|539.08|536.78|539.12|536.82|539.12|536.82|539.07|536.77|5
1734060940000|2024-12-13 03:35:40|539.13|536.83|539.35|537.05|539.35|537.05|539.13|536.83|7
1734060960000|2024-12-13 03:36:00|539.32|537.02|539.3|537|539.34|537.04|539.29|536.99|11
1734060970000|2024-12-13 03:36:10|539.35|537.05|539.35|537.05|539.35|537.05|539.35|537.05|1
1734061000000|2024-12-13 03:36:40|539.31|537.01|539.34|537.04|539.35|537.05|539.31|537.01|5
1734061010000|2024-12-13 03:36:50|539.33|537.03|539.31|537.01|539.33|537.03|539.3|537|7
1734061020000|2024-12-13 03:37:00|539.33|537.03|539.35|537.05|539.35|537.05|539.33|537.03|2
1734061040000|2024-12-13 03:37:20|539.27|536.97|537.94|535.64|539.27|536.97|537.94|535.64|6
1734061050000|2024-12-13 03:37:30|537.79|535.49|537.53|535.23|537.79|535.49|537.39|535.09|27
1734061060000|2024-12-13 03:37:40|537.52|535.22|538.32|536.02|538.32|536.02|537.52|535.22|27
1734061070000|2024-12-13 03:37:50|538.35|536.05|539.07|536.77|539.09|536.79|538.33|536.03|29
1734061080000|2024-12-13 03:38:00|539.06|536.76|539.15|536.85|539.3|537|539.04|536.74|31
1734061090000|2024-12-13 03:38:10|539.1|536.8|539.12|536.82|539.3|537|539.1|536.8|21
1734061100000|2024-12-13 03:38:20|539.14|536.84|539.11|536.81|539.24|536.94|539.11|536.81|18
1734061110000|2024-12-13 03:38:30|539.02|536.72|538.41|536.11|539.03|536.73|538.39|536.09|27
1734061120000|2024-12-13 03:38:40|538.58|536.28|538.84|536.54|538.85|536.55|538.42|536.12|27
1734061130000|2024-12-13 03:38:50|538.85|536.55|538.89|536.59|539.12|536.82|538.8|536.5|23
1734061140000|2024-12-13 03:39:00|538.9|536.6|538.62|536.32|538.91|536.61|538.62|536.32|23
1734061150000|2024-12-13 03:39:10|538.58|536.28|538.58|536.28|538.62|536.32|538.58|536.28|5
1734061160000|2024-12-13 03:39:20|538.5|536.2|538.41|536.11|538.52|536.22|538.34|536.04|11
1734061170000|2024-12-13 03:39:30|538.47|536.17|538.44|536.14|538.55|536.25|538.3|536|26
1734061180000|2024-12-13 03:39:40|538.43|536.13|539.09|536.79|539.14|536.84|538.43|536.13|26
1734061190000|2024-12-13 03:39:50|539.11|536.81|538.95|536.65|539.25|536.95|538.86|536.56|16
1734061200000|2024-12-13 03:40:00|538.93|536.63|538.71|536.41|539.03|536.73|538.67|536.37|16
1734061210000|2024-12-13 03:40:10|538.7|536.4|538.53|536.23|538.8|536.5|538.51|536.21|25
1734061220000|2024-12-13 03:40:20|538.64|536.34|538.73|536.43|538.74|536.44|538.64|536.34|20
1734061230000|2024-12-13 03:40:30|538.67|536.37|538.84|536.54|538.85|536.55|538.51|536.21|22
1734061240000|2024-12-13 03:40:40|538.85|536.55|538.76|536.46|538.86|536.56|538.75|536.45|23
1734061250000|2024-12-13 03:40:50|538.77|536.47|538.86|536.56|538.87|536.57|538.69|536.39|22
1734061260000|2024-12-13 03:41:00|538.87|536.57|539.34|537.04|539.35|537.05|538.87|536.57|14
1734061270000|2024-12-13 03:41:10|539.27|536.97|539|536.7|539.27|536.97|538.99|536.69|16
1734061280000|2024-12-13 03:41:20|539.04|536.74|539.18|536.88|539.19|536.89|539.01|536.71|11
1734061290000|2024-12-13 03:41:30|539.19|536.89|539.35|537.05|539.35|537.05|539.17|536.87|17
1734061300000|2024-12-13 03:41:40|539.31|537.01|539.35|537.05|539.35|537.05|539.18|536.88|13
1734061320000|2024-12-13 03:42:00|539.49|537.19|539.68|537.38|539.7|537.4|539.49|537.19|15
1734061330000|2024-12-13 03:42:10|539.67|537.37|539.7|537.4|539.7|537.4|539.67|537.37|8
1734061340000|2024-12-13 03:42:20|539.66|537.36|539.41|537.11|539.69|537.39|539.41|537.11|16
1734061350000|2024-12-13 03:42:30|539.37|537.07|539.18|536.88|539.39|537.09|539.13|536.83|30
1734061360000|2024-12-13 03:42:40|539.15|536.85|539.39|537.09|539.41|537.11|539.13|536.83|31
1734061370000|2024-12-13 03:42:50|539.46|537.16|539.51|537.21|539.51|537.21|539.39|537.09|27
1734061380000|2024-12-13 03:43:00|539.5|537.2|539.7|537.4|539.7|537.4|539.5|537.2|5
1734061390000|2024-12-13 03:43:10|539.67|537.37|539.26|536.96|539.67|537.37|539.24|536.94|20
1734061400000|2024-12-13 03:43:20|539.27|536.97|539.01|536.71|539.27|536.97|538.91|536.61|21
1734061410000|2024-12-13 03:43:30|539.02|536.72|539.1|536.8|539.1|536.8|539.01|536.71|16
1734061420000|2024-12-13 03:43:40|539.11|536.81|538.95|536.65|539.11|536.81|538.88|536.58|23
1734061430000|2024-12-13 03:43:50|538.88|536.58|539.04|536.74|539.08|536.78|538.87|536.57|16
1734061440000|2024-12-13 03:44:00|539.03|536.73|538.96|536.66|539.27|536.97|538.81|536.51|13
1734061450000|2024-12-13 03:44:10|539.02|536.72|539.36|537.06|539.36|537.06|539.02|536.72|6
1734061460000|2024-12-13 03:44:20|539.28|536.98|539.21|536.91|539.28|536.98|539.21|536.91|2
1734061470000|2024-12-13 03:44:30|539.12|536.82|538.86|536.56|539.12|536.82|538.82|536.52|14
1734061480000|2024-12-13 03:44:40|538.84|536.54|539.03|536.73|539.04|536.74|538.83|536.53|22
1734061490000|2024-12-13 03:44:50|539.02|536.72|538.91|536.61|539.1|536.8|538.91|536.61|23
1734061500000|2024-12-13 03:45:00|538.9|536.6|538.8|536.5|538.91|536.61|538.8|536.5|13
1734061510000|2024-12-13 03:45:10|538.81|536.51|538.83|536.53|538.84|536.54|538.79|536.49|20
1734061520000|2024-12-13 03:45:20|538.84|536.54|538.38|536.08|538.88|536.58|538.31|536.01|20
1734061530000|2024-12-13 03:45:30|538.36|536.06|538.15|535.85|538.37|536.07|537.99|535.69|23
1734061540000|2024-12-13 03:45:40|538.16|535.86|538.17|535.87|538.34|536.04|537.95|535.65|27
1734061550000|2024-12-13 03:45:50|538.18|535.88|538.46|536.16|538.46|536.16|538.13|535.83|20
1734061560000|2024-12-13 03:46:00|538.65|536.35|538.69|536.39|538.7|536.4|538.65|536.35|4
1734061570000|2024-12-13 03:46:10|538.67|536.37|538.74|536.44|538.82|536.52|538.53|536.23|24
1734061580000|2024-12-13 03:46:20|538.8|536.5|538.74|536.44|538.83|536.53|538.74|536.44|17
1734061590000|2024-12-13 03:46:30|538.78|536.48|538.9|536.6|539|536.7|538.78|536.48|19
1734061600000|2024-12-13 03:46:40|538.92|536.62|538.89|536.59|538.95|536.65|538.77|536.47|23
1734061610000|2024-12-13 03:46:50|538.88|536.58|539.05|536.75|539.05|536.75|538.86|536.56|16
1734061620000|2024-12-13 03:47:00|539.02|536.72|539.05|536.75|539.05|536.75|539.01|536.71|11
1734061650000|2024-12-13 03:47:30|539.08|536.78|539.35|537.05|539.35|537.05|539.08|536.78|3
1734061660000|2024-12-13 03:47:40|539.29|536.99|539.35|537.05|539.35|537.05|539.24|536.94|6
1734061680000|2024-12-13 03:48:00|539.27|536.97|539.31|537.01|539.34|537.04|539.27|536.97|11
1734061690000|2024-12-13 03:48:10|539.3|537|539.35|537.05|539.35|537.05|539.29|536.99|11
1734061710000|2024-12-13 03:48:30|539.33|537.03|539.29|536.99|539.33|537.03|539.19|536.89|10
1734061720000|2024-12-13 03:48:40|539.3|537|539.35|537.05|539.35|537.05|539.3|537|3
1734061740000|2024-12-13 03:49:00|539.36|537.06|539.36|537.06|539.36|537.06|539.36|537.06|1
1734061780000|2024-12-13 03:49:40|539.3|537|539.32|537.02|539.32|537.02|539.3|537|2
1734061790000|2024-12-13 03:49:50|539.36|537.06|539.36|537.06|539.36|537.06|539.36|537.06|1
1734061800000|2024-12-13 03:50:00|539.33|537.03|539.36|537.06|539.36|537.06|539.31|537.01|6
1734061810000|2024-12-13 03:50:10|539.34|537.04|539.35|537.05|539.36|537.06|539.32|537.02|10
1734061820000|2024-12-13 03:50:20|539.36|537.06|539.36|537.06|539.36|537.06|539.36|537.06|1
1734061850000|2024-12-13 03:50:50|539.34|537.04|539.14|536.84|539.35|537.05|539.14|536.84|7
1734061860000|2024-12-13 03:51:00|539.11|536.81|539.06|536.76|539.2|536.9|539.06|536.76|24
1734061870000|2024-12-13 03:51:10|539.03|536.73|539.24|536.94|539.24|536.94|539.02|536.72|18
1734061880000|2024-12-13 03:51:20|539.23|536.93|539.27|536.97|539.35|537.05|539.21|536.91|19
1734061890000|2024-12-13 03:51:30|539.25|536.95|539.28|536.98|539.35|537.05|539.23|536.93|23
1734061900000|2024-12-13 03:51:40|539.24|536.94|539.27|536.97|539.32|537.02|539.22|536.92|21
1734061910000|2024-12-13 03:51:50|539.22|536.92|538.88|536.58|539.25|536.95|538.85|536.55|21
1734061920000|2024-12-13 03:52:00|538.86|536.56|539.04|536.74|539.08|536.78|538.85|536.55|20
1734061930000|2024-12-13 03:52:10|539.05|536.75|539|536.7|539.06|536.76|539|536.7|13
1734061940000|2024-12-13 03:52:20|539.05|536.75|539.3|537|539.3|537|539.05|536.75|8
1734061950000|2024-12-13 03:52:30|539.25|536.95|539.26|536.96|539.3|537|539.23|536.93|16
1734061960000|2024-12-13 03:52:40|539.25|536.95|539.65|537.35|539.65|537.35|539.2|536.9|15
1734061980000|2024-12-13 03:53:00|539.59|537.29|539.35|537.05|539.59|537.29|539.35|537.05|15
1734061990000|2024-12-13 03:53:10|539.32|537.02|538.89|536.59|539.36|537.06|538.89|536.59|20
1734062000000|2024-12-13 03:53:20|538.9|536.6|539.03|536.73|539.08|536.78|538.89|536.59|25
1734062010000|2024-12-13 03:53:30|539.01|536.71|539.01|536.71|539.03|536.73|538.92|536.62|19
1734062020000|2024-12-13 03:53:40|539.04|536.74|539.13|536.83|539.16|536.86|539.03|536.73|28
1734062030000|2024-12-13 03:53:50|539.11|536.81|539.17|536.87|539.2|536.9|539.11|536.81|12
1734062040000|2024-12-13 03:54:00|539.19|536.89|539.08|536.78|539.19|536.89|539.08|536.78|18
1734062050000|2024-12-13 03:54:10|539.16|536.86|538.9|536.6|539.16|536.86|538.9|536.6|27
1734062060000|2024-12-13 03:54:20|538.95|536.65|538.93|536.63|538.96|536.66|538.8|536.5|21
1734062070000|2024-12-13 03:54:30|538.92|536.62|538.83|536.53|538.95|536.65|538.83|536.53|25
1734062080000|2024-12-13 03:54:40|538.84|536.54|538.65|536.35|538.88|536.58|538.59|536.29|22
1734062090000|2024-12-13 03:54:50|538.63|536.33|538.44|536.14|538.63|536.33|538.44|536.14|19
1734062100000|2024-12-13 03:55:00|538.41|536.11|538.52|536.22|538.55|536.25|538.37|536.07|23
1734062110000|2024-12-13 03:55:10|538.49|536.19|538.37|536.07|538.58|536.28|538.3|536|29
1734062120000|2024-12-13 03:55:20|538.36|536.06|538.52|536.22|538.59|536.29|538.36|536.06|24
1734062130000|2024-12-13 03:55:30|538.51|536.21|538.37|536.07|538.57|536.27|538.31|536.01|22
1734062140000|2024-12-13 03:55:40|538.4|536.1|538.54|536.24|538.57|536.27|538.4|536.1|20
1734062150000|2024-12-13 03:55:50|538.51|536.21|538.66|536.36|538.81|536.51|538.51|536.21|22
1734062160000|2024-12-13 03:56:00|538.71|536.41|538.65|536.35|538.71|536.41|538.64|536.34|19
1734062170000|2024-12-13 03:56:10|538.64|536.34|538.7|536.4|538.73|536.43|538.64|536.34|11
1734062180000|2024-12-13 03:56:20|538.74|536.44|538.52|536.22|538.74|536.44|538.4|536.1|25
1734062190000|2024-12-13 03:56:30|538.53|536.23|538.49|536.19|538.57|536.27|538.48|536.18|20
1734062200000|2024-12-13 03:56:40|538.5|536.2|538.5|536.2|538.54|536.24|538.46|536.16|20
1734062210000|2024-12-13 03:56:50|538.49|536.19|538.47|536.17|538.5|536.2|538.4|536.1|13
1734062220000|2024-12-13 03:57:00|538.46|536.16|538.5|536.2|538.57|536.27|538.44|536.14|28
1734062230000|2024-12-13 03:57:10|538.51|536.21|538.68|536.38|538.71|536.41|538.51|536.21|27
1734062240000|2024-12-13 03:57:20|538.66|536.36|538.56|536.26|538.67|536.37|538.42|536.12|28
1734062250000|2024-12-13 03:57:30|538.58|536.28|538.39|536.09|538.58|536.28|538.37|536.07|22
1734062260000|2024-12-13 03:57:40|538.34|536.04|538.37|536.07|538.41|536.11|538.32|536.02|16
1734062270000|2024-12-13 03:57:50|538.38|536.08|538.34|536.04|538.38|536.08|538.27|535.97|14
1734062280000|2024-12-13 03:58:00|538.33|536.03|538.28|535.98|538.33|536.03|538.24|535.94|23
1734062290000|2024-12-13 03:58:10|538.29|535.99|538.38|536.08|538.38|536.08|538.18|535.88|20
1734062300000|2024-12-13 03:58:20|538.32|536.02|538.18|535.88|538.32|536.02|538.18|535.88|10
1734062330000|2024-12-13 03:58:50|538.24|535.94|538.24|535.94|538.33|536.03|538.23|535.93|11
1734062340000|2024-12-13 03:59:00|538.2|535.9|538.29|535.99|538.32|536.02|538.18|535.88|18
1734062350000|2024-12-13 03:59:10|538.27|535.97|538.44|536.14|538.47|536.17|538.27|535.97|20
1734062360000|2024-12-13 03:59:20|538.45|536.15|538.25|535.95|538.45|536.15|538.25|535.95|16
1734062370000|2024-12-13 03:59:30|538.27|535.97|538.32|536.02|538.34|536.04|538.25|535.95|10
1734062380000|2024-12-13 03:59:40|538.29|535.99|538.26|535.96|538.33|536.03|538.23|535.93|21
1734062390000|2024-12-13 03:59:50|538.23|535.93|538.18|535.88|538.29|535.99|538.18|535.88|10
1734062400000|2024-12-13 04:00:00|538.26|535.96|538.25|535.95|538.29|535.99|538.25|535.95|4
1734062410000|2024-12-13 04:00:10|538.26|535.96|538.44|536.14|538.54|536.24|538.24|535.94|27
1734062420000|2024-12-13 04:00:20|538.45|536.15|538.71|536.41|538.83|536.53|538.45|536.15|23
1734062430000|2024-12-13 04:00:30|538.68|536.38|538.58|536.28|538.68|536.38|538.58|536.28|3
1734062440000|2024-12-13 04:00:40|538.66|536.36|538.82|536.52|538.83|536.53|538.66|536.36|8
1734062450000|2024-12-13 04:00:50|538.83|536.53|538.77|536.47|538.83|536.53|538.77|536.47|6
1734062460000|2024-12-13 04:01:00|538.65|536.35|538.77|536.47|538.78|536.48|538.59|536.29|11
1734062470000|2024-12-13 04:01:10|538.78|536.48|538.83|536.53|538.83|536.53|538.78|536.48|15
1734062510000|2024-12-13 04:01:50|538.8|536.5|538.66|536.36|538.8|536.5|538.65|536.35|6
1734062520000|2024-12-13 04:02:00|538.65|536.35|538.62|536.32|538.66|536.36|538.59|536.29|21
1734062530000|2024-12-13 04:02:10|538.61|536.31|538.38|536.08|538.61|536.31|538.36|536.06|22
1734062540000|2024-12-13 04:02:20|538.37|536.07|538.33|536.03|538.38|536.08|538.3|536|16
1734062550000|2024-12-13 04:02:30|538.34|536.04|538.36|536.06|538.51|536.21|538.33|536.03|23
1734062560000|2024-12-13 04:02:40|538.37|536.07|538.37|536.07|538.43|536.13|538.31|536.01|24
1734062570000|2024-12-13 04:02:50|538.34|536.04|538.25|535.95|538.41|536.11|538.25|535.95|15
1734062580000|2024-12-13 04:03:00|538.36|536.06|538.5|536.2|538.5|536.2|538.36|536.06|21
1734062590000|2024-12-13 04:03:10|538.49|536.19|538.31|536.01|538.49|536.19|538.28|535.98|18
1734062600000|2024-12-13 04:03:20|538.28|535.98|538.46|536.16|538.49|536.19|538.25|535.95|23
1734062610000|2024-12-13 04:03:30|538.48|536.18|538.41|536.11|538.51|536.21|538.41|536.11|15
1734062620000|2024-12-13 04:03:40|538.35|536.05|537.98|535.68|538.35|536.05|537.96|535.66|23
1734062630000|2024-12-13 04:03:50|537.97|535.67|537.84|535.54|537.98|535.68|537.83|535.53|14
1734062640000|2024-12-13 04:04:00|537.85|535.55|537.62|535.32|537.88|535.58|537.62|535.32|27
1734062650000|2024-12-13 04:04:10|537.59|535.29|537.84|535.54|537.84|535.54|537.44|535.14|31
1734062660000|2024-12-13 04:04:20|537.91|535.61|537.95|535.65|537.98|535.68|537.87|535.57|21
1734062670000|2024-12-13 04:04:30|537.94|535.64|537.99|535.69|538.09|535.79|537.93|535.63|15
1734062680000|2024-12-13 04:04:40|538.04|535.74|537.99|535.69|538.04|535.74|537.99|535.69|8
1734062690000|2024-12-13 04:04:50|537.92|535.62|537.73|535.43|537.93|535.63|537.73|535.43|9
1734062700000|2024-12-13 04:05:00|537.72|535.42|537.47|535.17|537.74|535.44|537.42|535.12|21
1734062710000|2024-12-13 04:05:10|537.48|535.18|537.55|535.25|537.72|535.42|537.45|535.15|32
1734062720000|2024-12-13 04:05:20|537.56|535.26|537.32|535.02|537.63|535.33|537.32|535.02|26
1734062730000|2024-12-13 04:05:30|537.18|534.88|537.11|534.81|537.19|534.89|537.08|534.78|20
1734062740000|2024-12-13 04:05:40|537.12|534.82|537.12|534.82|537.24|534.94|537.1|534.8|20
1734062750000|2024-12-13 04:05:50|537.1|534.8|537.12|534.82|537.13|534.83|536.78|534.48|24
1734062760000|2024-12-13 04:06:00|537.06|534.76|537.02|534.72|537.11|534.81|536.99|534.69|28
1734062770000|2024-12-13 04:06:10|537.06|534.76|537.09|534.79|537.13|534.83|536.98|534.68|24
1734062780000|2024-12-13 04:06:20|537.04|534.74|537.07|534.77|537.13|534.83|537|534.7|23
1734062790000|2024-12-13 04:06:30|537.05|534.75|537.12|534.82|537.13|534.83|536.95|534.65|27
1734062800000|2024-12-13 04:06:40|537.11|534.81|537|534.7|537.12|534.82|537|534.7|21
1734062810000|2024-12-13 04:06:50|537.03|534.73|537.01|534.71|537.05|534.75|536.94|534.64|26
1734062820000|2024-12-13 04:07:00|537.13|534.83|537.34|535.04|537.34|535.04|537.12|534.82|8
1734062830000|2024-12-13 04:07:10|537.3|535|537.3|535|537.31|535.01|537.23|534.93|12
1734062840000|2024-12-13 04:07:20|537.32|535.02|537.02|534.72|537.32|535.02|537|534.7|21
1734062850000|2024-12-13 04:07:30|537.01|534.71|536.87|534.57|537.01|534.71|536.81|534.51|22
1734062860000|2024-12-13 04:07:40|536.78|534.48|536.82|534.52|536.86|534.56|536.77|534.47|25
1734062870000|2024-12-13 04:07:50|536.81|534.51|536.98|534.68|537.02|534.72|536.68|534.38|24
1734062880000|2024-12-13 04:08:00|536.99|534.69|536.89|534.59|536.99|534.69|536.86|534.56|19
1734062890000|2024-12-13 04:08:10|536.88|534.58|536.89|534.59|537|534.7|536.86|534.56|25
1734062900000|2024-12-13 04:08:20|536.92|534.62|536.86|534.56|536.93|534.63|536.86|534.56|9
1734062910000|2024-12-13 04:08:30|536.85|534.55|536.78|534.48|536.85|534.55|536.68|534.38|21
1734062920000|2024-12-13 04:08:40|536.8|534.5|536.88|534.58|536.91|534.61|536.8|534.5|17
1734062930000|2024-12-13 04:08:50|536.9|534.6|536.96|534.66|537|534.7|536.9|534.6|19
1734062940000|2024-12-13 04:09:00|536.94|534.64|536.8|534.5|536.98|534.68|536.79|534.49|25
1734062950000|2024-12-13 04:09:10|536.79|534.49|536.63|534.33|536.84|534.54|536.62|534.32|21
1734062960000|2024-12-13 04:09:20|536.62|534.32|536.84|534.54|536.89|534.59|536.62|534.32|22
1734062970000|2024-12-13 04:09:30|536.86|534.56|537.12|534.82|537.15|534.85|536.83|534.53|20
1734062980000|2024-12-13 04:09:40|537.13|534.83|537.15|534.85|537.15|534.85|537.11|534.81|10
1734063060000|2024-12-13 04:11:00|537.34|535.04|537.34|535.04|537.34|535.04|537.34|535.04|1
1734063090000|2024-12-13 04:11:30|537.63|535.33|537.94|535.64|537.94|535.64|537.63|535.33|3
1734063140000|2024-12-13 04:12:20|538|535.7|538.22|535.92|538.22|535.92|538|535.7|4
1734063170000|2024-12-13 04:12:50|538.16|535.86|538.09|535.79|538.16|535.86|538.09|535.79|7
1734063180000|2024-12-13 04:13:00|538.14|535.84|538.06|535.76|538.14|535.84|538.02|535.72|18
1734063190000|2024-12-13 04:13:10|538.07|535.77|537.92|535.62|538.07|535.77|537.92|535.62|21
1734063200000|2024-12-13 04:13:20|537.97|535.67|537.85|535.55|537.97|535.67|537.8|535.5|19
1734063210000|2024-12-13 04:13:30|537.86|535.56|537.81|535.51|537.9|535.6|537.81|535.51|15
1734063220000|2024-12-13 04:13:40|537.82|535.52|537.62|535.32|537.85|535.55|537.56|535.26|25
1734063230000|2024-12-13 04:13:50|537.6|535.3|537.72|535.42|537.83|535.53|537.55|535.25|25
1734063240000|2024-12-13 04:14:00|537.7|535.4|537.65|535.35|537.75|535.45|537.65|535.35|17
1734063250000|2024-12-13 04:14:10|537.63|535.33|537.84|535.54|537.89|535.59|537.6|535.3|23
1734063260000|2024-12-13 04:14:20|537.85|535.55|537.43|535.13|537.85|535.55|537.43|535.13|20
1734063270000|2024-12-13 04:14:30|537.44|535.14|537.24|534.94|537.45|535.15|537.24|534.94|23
1734063280000|2024-12-13 04:14:40|537.26|534.96|536.96|534.66|537.26|534.96|536.93|534.63|22
1734063290000|2024-12-13 04:14:50|536.97|534.67|537.14|534.84|537.16|534.86|536.96|534.66|22
1734063300000|2024-12-13 04:15:00|537.16|534.86|536.93|534.63|537.22|534.92|536.91|534.61|29
1734063310000|2024-12-13 04:15:10|536.96|534.66|537.07|534.77|537.17|534.87|536.96|534.66|30
1734063320000|2024-12-13 04:15:20|537.08|534.78|537.13|534.83|537.15|534.85|537.07|534.77|21
1734063330000|2024-12-13 04:15:30|537.12|534.82|537.13|534.83|537.16|534.86|537.11|534.81|27
1734063340000|2024-12-13 04:15:40|537.15|534.85|536.97|534.67|537.2|534.9|536.95|534.65|24
1734063350000|2024-12-13 04:15:50|536.96|534.66|536.98|534.68|537.02|534.72|536.86|534.56|27
1734063360000|2024-12-13 04:16:00|536.99|534.69|536.92|534.62|536.99|534.69|536.8|534.5|25
1734063370000|2024-12-13 04:16:10|536.93|534.63|537.08|534.78|537.19|534.89|536.93|534.63|32
1734063380000|2024-12-13 04:16:20|537.07|534.77|537.16|534.86|537.17|534.87|537.07|534.77|17
1734063390000|2024-12-13 04:16:30|537.05|534.75|537.16|534.86|537.17|534.87|537.02|534.72|25
1734063400000|2024-12-13 04:16:40|537.14|534.84|536.82|534.52|537.16|534.86|536.77|534.47|25
1734063410000|2024-12-13 04:16:50|536.83|534.53|536.87|534.57|536.88|534.58|536.68|534.38|22
1734063420000|2024-12-13 04:17:00|536.88|534.58|537.12|534.82|537.12|534.82|536.87|534.57|30
1734063430000|2024-12-13 04:17:10|537.1|534.8|536.73|534.43|537.11|534.81|536.68|534.38|21
1734063440000|2024-12-13 04:17:20|536.72|534.42|536.54|534.24|536.72|534.42|536.46|534.16|22
1734063450000|2024-12-13 04:17:30|536.55|534.25|536.99|534.69|537.02|534.72|536.54|534.24|28
1734063460000|2024-12-13 04:17:40|537|534.7|536.95|534.65|537.06|534.76|536.95|534.65|23
1734063470000|2024-12-13 04:17:50|536.98|534.68|537.07|534.77|537.07|534.77|536.96|534.66|14
1734063480000|2024-12-13 04:18:00|537.06|534.76|537.05|534.75|537.06|534.76|537.05|534.75|2
1734063490000|2024-12-13 04:18:10|537.1|534.8|537.2|534.9|537.21|534.91|537.09|534.79|13
1734063500000|2024-12-13 04:18:20|537.21|534.91|537.03|534.73|537.21|534.91|536.96|534.66|22
1734063510000|2024-12-13 04:18:30|537.02|534.72|536.92|534.62|537.04|534.74|536.84|534.54|27
1734063520000|2024-12-13 04:18:40|536.95|534.65|536.71|534.41|536.95|534.65|536.7|534.4|22
1734063530000|2024-12-13 04:18:50|536.75|534.45|536.85|534.55|536.85|534.55|536.72|534.42|12
1734063540000|2024-12-13 04:19:00|536.83|534.53|536.55|534.25|536.83|534.53|536.52|534.22|22
1734063550000|2024-12-13 04:19:10|536.54|534.24|536.54|534.24|536.68|534.38|536.53|534.23|26
1734063560000|2024-12-13 04:19:20|536.55|534.25|536.49|534.19|536.55|534.25|536.49|534.19|9
1734063570000|2024-12-13 04:19:30|536.33|534.03|536.14|533.84|536.36|534.06|536.14|533.84|14
1734063580000|2024-12-13 04:19:40|536.11|533.81|536.25|533.95|536.27|533.97|535.92|533.62|27
1734063590000|2024-12-13 04:19:50|536.23|533.93|536.15|533.85|536.27|533.97|536.15|533.85|15
1734063600000|2024-12-13 04:20:00|536.03|533.73|536.15|533.85|536.15|533.85|535.94|533.64|15
1734063610000|2024-12-13 04:20:10|536.18|533.88|536.17|533.87|536.18|533.88|535.99|533.69|25
1734063620000|2024-12-13 04:20:20|536.19|533.89|536.22|533.92|536.29|533.99|536.11|533.81|25
1734063630000|2024-12-13 04:20:30|536.2|533.9|536.19|533.89|536.2|533.9|536.19|533.89|2
1734063640000|2024-12-13 04:20:40|536.25|533.95|536.3|534|536.31|534.01|536.25|533.95|13
1734063650000|2024-12-13 04:20:50|536.31|534.01|536.23|533.93|536.35|534.05|536.23|533.93|21
1734063660000|2024-12-13 04:21:00|536.26|533.96|536|533.7|536.26|533.96|536|533.7|12
1734063670000|2024-12-13 04:21:10|536.11|533.81|536.07|533.77|536.11|533.81|536.05|533.75|14
1734063680000|2024-12-13 04:21:20|536.08|533.78|536.03|533.73|536.28|533.98|536.03|533.73|16
1734063690000|2024-12-13 04:21:30|536.05|533.75|536.15|533.85|536.16|533.86|536.05|533.75|11
1734063700000|2024-12-13 04:21:40|536.12|533.82|535.83|533.53|536.12|533.82|535.76|533.46|25
1734063710000|2024-12-13 04:21:50|535.77|533.47|535.84|533.54|535.93|533.63|535.77|533.47|14
1734063720000|2024-12-13 04:22:00|535.85|533.55|535.84|533.54|535.99|533.69|535.84|533.54|29
1734063730000|2024-12-13 04:22:10|535.89|533.59|535.93|533.63|535.96|533.66|535.8|533.5|26
1734063740000|2024-12-13 04:22:20|535.9|533.6|535.72|533.42|535.92|533.62|535.71|533.41|24
1734063750000|2024-12-13 04:22:30|535.71|533.41|535.32|533.02|535.73|533.43|535.31|533.01|26
1734063760000|2024-12-13 04:22:40|535.34|533.04|535.35|533.05|535.41|533.11|535.23|532.93|29
1734063770000|2024-12-13 04:22:50|535.34|533.04|535.39|533.09|535.42|533.12|535.34|533.04|17
1734063780000|2024-12-13 04:23:00|535.38|533.08|535.25|532.95|535.38|533.08|535.21|532.91|21
1734063790000|2024-12-13 04:23:10|535.27|532.97|535.28|532.98|535.28|532.98|535.13|532.83|28
1734063800000|2024-12-13 04:23:20|535.27|532.97|535.36|533.06|535.36|533.06|535.23|532.93|16
1734063810000|2024-12-13 04:23:30|535.31|533.01|535.37|533.07|535.45|533.15|535.3|533|19
1734063820000|2024-12-13 04:23:40|535.38|533.08|535.19|532.89|535.38|533.08|535.19|532.89|16
1734063830000|2024-12-13 04:23:50|535.2|532.9|535.27|532.97|535.27|532.97|535.18|532.88|12
1734063840000|2024-12-13 04:24:00|535.36|533.06|535.44|533.14|535.44|533.14|535.31|533.01|19
1734063850000|2024-12-13 04:24:10|535.43|533.13|535.53|533.23|535.55|533.25|535.43|533.13|13
1734063860000|2024-12-13 04:24:20|535.69|533.39|535.69|533.39|535.73|533.43|535.67|533.37|22
1734063870000|2024-12-13 04:24:30|535.68|533.38|535.54|533.24|535.74|533.44|535.54|533.24|18
1734063880000|2024-12-13 04:24:40|535.59|533.29|535.61|533.31|535.74|533.44|535.54|533.24|24
1734063890000|2024-12-13 04:24:50|535.72|533.42|535.77|533.47|535.81|533.51|535.72|533.42|12
1734063900000|2024-12-13 04:25:00|535.71|533.41|535.7|533.4|535.71|533.41|535.5|533.2|27
1734063910000|2024-12-13 04:25:10|535.68|533.38|535.89|533.59|535.91|533.61|535.68|533.38|15
1734063920000|2024-12-13 04:25:20|535.85|533.55|535.71|533.41|535.9|533.6|535.7|533.4|24
1734063930000|2024-12-13 04:25:30|535.72|533.42|535.95|533.65|535.97|533.67|535.69|533.39|18
1734063940000|2024-12-13 04:25:40|535.97|533.67|536.14|533.84|536.14|533.84|535.97|533.67|12
1734063950000|2024-12-13 04:25:50|536.15|533.85|536.16|533.86|536.16|533.86|536.15|533.85|2
1734064000000|2024-12-13 04:26:40|536.17|533.87|536.34|534.04|536.34|534.04|536.17|533.87|4
1734064020000|2024-12-13 04:27:00|536.45|534.15|537.1|534.8|537.11|534.81|536.45|534.15|18
1734064030000|2024-12-13 04:27:10|537.09|534.79|536.93|534.63|537.1|534.8|536.93|534.63|16
1734064040000|2024-12-13 04:27:20|536.91|534.61|536.79|534.49|536.91|534.61|536.79|534.49|23
1734064050000|2024-12-13 04:27:30|536.81|534.51|536.64|534.34|536.85|534.55|536.64|534.34|20
1734064060000|2024-12-13 04:27:40|536.65|534.35|536.83|534.53|536.83|534.53|536.64|534.34|17
1734064070000|2024-12-13 04:27:50|536.82|534.52|536.75|534.45|536.88|534.58|536.73|534.43|21
1734064080000|2024-12-13 04:28:00|536.79|534.49|536.75|534.45|536.79|534.49|536.74|534.44|17
1734064090000|2024-12-13 04:28:10|536.76|534.46|536.94|534.64|536.96|534.66|536.72|534.42|20
1734064100000|2024-12-13 04:28:20|536.95|534.65|536.94|534.64|536.96|534.66|536.93|534.63|15
1734064110000|2024-12-13 04:28:30|536.93|534.63|536.82|534.52|536.93|534.63|536.77|534.47|18
1734064120000|2024-12-13 04:28:40|536.83|534.53|536.79|534.49|536.83|534.53|536.75|534.45|19
1734064130000|2024-12-13 04:28:50|536.83|534.53|536.89|534.59|536.99|534.69|536.83|534.53|22
1734064140000|2024-12-13 04:29:00|536.9|534.6|536.72|534.42|536.9|534.6|536.72|534.42|19
1734064150000|2024-12-13 04:29:10|536.73|534.43|536.85|534.55|536.92|534.62|536.72|534.42|22
1734064160000|2024-12-13 04:29:20|536.88|534.58|536.85|534.55|536.88|534.58|536.84|534.54|20
1734064170000|2024-12-13 04:29:30|536.86|534.56|537.01|534.71|537.01|534.71|536.63|534.33|20
1734064180000|2024-12-13 04:29:40|537|534.7|536.89|534.59|537|534.7|536.88|534.58|9
1734064190000|2024-12-13 04:29:50|536.9|534.6|536.93|534.63|536.96|534.66|536.9|534.6|15
1734064200000|2024-12-13 04:30:00|536.94|534.64|536.8|534.5|536.94|534.64|536.75|534.45|11
1734064210000|2024-12-13 04:30:10|536.77|534.47|536.9|534.6|536.92|534.62|536.76|534.46|15
1734064220000|2024-12-13 04:30:20|536.89|534.59|536.89|534.59|536.91|534.61|536.79|534.49|19
1734064230000|2024-12-13 04:30:30|536.88|534.58|536.86|534.56|536.92|534.62|536.85|534.55|20
1734064240000|2024-12-13 04:30:40|536.85|534.55|536.37|534.07|536.85|534.55|536.37|534.07|23
1734064250000|2024-12-13 04:30:50|536.34|534.04|536.2|533.9|536.35|534.05|536.2|533.9|14
1734064260000|2024-12-13 04:31:00|536.19|533.89|536.54|534.24|536.57|534.27|536.15|533.85|21
1734064270000|2024-12-13 04:31:10|536.52|534.22|536.72|534.42|536.72|534.42|536.49|534.19|22
1734064280000|2024-12-13 04:31:20|536.7|534.4|536.68|534.38|536.72|534.42|536.53|534.23|26
1734064290000|2024-12-13 04:31:30|536.69|534.39|536.62|534.32|536.69|534.39|536.62|534.32|13
1734064300000|2024-12-13 04:31:40|536.65|534.35|536.48|534.18|536.65|534.35|536.44|534.14|21
1734064310000|2024-12-13 04:31:50|536.36|534.06|536.39|534.09|536.4|534.1|536.35|534.05|14
1734064320000|2024-12-13 04:32:00|536.35|534.05|535.94|533.64|536.35|534.05|535.9|533.6|24
1734064330000|2024-12-13 04:32:10|535.99|533.69|535.67|533.37|535.99|533.69|535.59|533.29|26
1734064340000|2024-12-13 04:32:20|535.68|533.38|535.35|533.05|535.75|533.45|535.35|533.05|29
1734064350000|2024-12-13 04:32:30|535.31|533.01|535.6|533.3|535.6|533.3|535.26|532.96|27
1734064360000|2024-12-13 04:32:40|535.64|533.34|535.6|533.3|535.64|533.34|535.45|533.15|29
1734064370000|2024-12-13 04:32:50|535.59|533.29|535.1|532.8|535.61|533.31|535.06|532.76|33
1734064380000|2024-12-13 04:33:00|535.11|532.81|535.25|532.95|535.46|533.16|535.11|532.81|29
1734064390000|2024-12-13 04:33:10|535.23|532.93|534.98|532.68|535.23|532.93|534.98|532.68|9
1734064400000|2024-12-13 04:33:20|534.72|532.42|534.11|531.81|534.72|532.42|534.11|531.81|12
1734064410000|2024-12-13 04:33:30|534.23|531.93|534.26|531.96|534.41|532.11|534.2|531.9|29
1734064420000|2024-12-13 04:33:40|534.27|531.97|534.71|532.41|534.73|532.43|534.17|531.87|33
1734064430000|2024-12-13 04:33:50|534.7|532.4|534.74|532.44|534.82|532.52|534.7|532.4|27
1734064440000|2024-12-13 04:34:00|534.75|532.45|535.23|532.93|535.26|532.96|534.75|532.45|31
1734064450000|2024-12-13 04:34:10|535.24|532.94|535.16|532.86|535.25|532.95|535.07|532.77|27
1734064460000|2024-12-13 04:34:20|535.14|532.84|535.14|532.84|535.38|533.08|535.13|532.83|33
1734064470000|2024-12-13 04:34:30|535.12|532.82|534.85|532.55|535.18|532.88|534.81|532.51|31
1734064480000|2024-12-13 04:34:40|534.89|532.59|535.02|532.72|535.1|532.8|534.88|532.58|29
1734064490000|2024-12-13 04:34:50|535.01|532.71|534.98|532.68|535.06|532.76|534.98|532.68|18
1734064500000|2024-12-13 04:35:00|534.99|532.69|535.15|532.85|535.15|532.85|534.82|532.52|23
1734064510000|2024-12-13 04:35:10|535.12|532.82|535.19|532.89|535.25|532.95|534.98|532.68|26
1734064520000|2024-12-13 04:35:20|535.21|532.91|534.85|532.55|535.21|532.91|534.83|532.53|20
1734064530000|2024-12-13 04:35:30|534.83|532.53|535|532.7|535.02|532.72|534.67|532.37|20
1734064540000|2024-12-13 04:35:40|534.99|532.69|535.02|532.72|535.21|532.91|534.98|532.68|26
1734064550000|2024-12-13 04:35:50|535.01|532.71|535.08|532.78|535.14|532.84|534.93|532.63|32
1734064560000|2024-12-13 04:36:00|535.07|532.77|535.17|532.87|535.3|533|535.01|532.71|25
1734064570000|2024-12-13 04:36:10|535.18|532.88|535.62|533.32|535.62|533.32|535.18|532.88|18
1734064580000|2024-12-13 04:36:20|535.63|533.33|535.64|533.34|535.64|533.34|535.63|533.33|2
1734064600000|2024-12-13 04:36:40|535.73|533.43|535.83|533.53|535.83|533.53|535.73|533.43|2
1734064620000|2024-12-13 04:37:00|536.12|533.82|535.88|533.58|536.48|534.18|535.85|533.55|20
1734064630000|2024-12-13 04:37:10|535.87|533.57|536.05|533.75|536.05|533.75|535.81|533.51|19
1734064640000|2024-12-13 04:37:20|536.04|533.74|536.37|534.07|536.37|534.07|535.98|533.68|25
1734064650000|2024-12-13 04:37:30|536.38|534.08|536.38|534.08|536.38|534.08|536.33|534.03|11
1734064660000|2024-12-13 04:37:40|536.36|534.06|536.33|534.03|536.38|534.08|536.29|533.99|21
1734064670000|2024-12-13 04:37:50|536.34|534.04|536.38|534.08|536.38|534.08|536.31|534.01|16
1734064680000|2024-12-13 04:38:00|536.3|534|536.38|534.08|536.38|534.08|536.28|533.98|10
1734064690000|2024-12-13 04:38:10|536.36|534.06|536.06|533.76|536.38|534.08|536.06|533.76|18
1734064700000|2024-12-13 04:38:20|536.18|533.88|536.03|533.73|536.18|533.88|535.96|533.66|21
1734064710000|2024-12-13 04:38:30|536.04|533.74|536.07|533.77|536.19|533.89|536.01|533.71|24
1734064720000|2024-12-13 04:38:40|536.08|533.78|536.19|533.89|536.21|533.91|536.01|533.71|23
1734064730000|2024-12-13 04:38:50|536.18|533.88|536.29|533.99|536.3|534|535.98|533.68|24
1734064740000|2024-12-13 04:39:00|536.3|534|536.38|534.08|536.38|534.08|536.27|533.97|22
1734064750000|2024-12-13 04:39:10|536.33|534.03|536.23|533.93|536.38|534.08|536.23|533.93|21
1734064760000|2024-12-13 04:39:20|536.2|533.9|536.18|533.88|536.28|533.98|536.18|533.88|14
1734064770000|2024-12-13 04:39:30|536.17|533.87|536.23|533.93|536.23|533.93|536.1|533.8|15
1734064780000|2024-12-13 04:39:40|536.18|533.88|536.21|533.91|536.26|533.96|536.15|533.85|21
1734064790000|2024-12-13 04:39:50|536.17|533.87|536.26|533.96|536.3|534|536.17|533.87|25
1734064800000|2024-12-13 04:40:00|536.28|533.98|536.2|533.9|536.29|533.99|536.2|533.9|14
1734064810000|2024-12-13 04:40:10|536.19|533.89|535.6|533.3|536.19|533.89|535.52|533.22|23
1734064820000|2024-12-13 04:40:20|535.61|533.31|536.03|533.73|536.05|533.75|535.61|533.31|25
1734064830000|2024-12-13 04:40:30|536.02|533.72|536.08|533.78|536.11|533.81|536.02|533.72|19
1734064840000|2024-12-13 04:40:40|536.07|533.77|536.08|533.78|536.12|533.82|535.95|533.65|21
1734064850000|2024-12-13 04:40:50|536.1|533.8|536.27|533.97|536.3|534|536.1|533.8|14
1734064860000|2024-12-13 04:41:00|536.28|533.98|536.38|534.08|536.38|534.08|536.26|533.96|10
1734064870000|2024-12-13 04:41:10|536.37|534.07|536.38|534.08|536.38|534.08|536.36|534.06|8
1734064880000|2024-12-13 04:41:20|536.79|534.49|536.9|534.6|536.91|534.61|536.79|534.49|8
1734064890000|2024-12-13 04:41:30|536.89|534.59|536.86|534.56|536.91|534.61|536.79|534.49|14
1734064900000|2024-12-13 04:41:40|536.88|534.58|536.79|534.49|536.9|534.6|536.65|534.35|22
1734064910000|2024-12-13 04:41:50|536.8|534.5|536.63|534.33|536.8|534.5|536.63|534.33|16
1734064920000|2024-12-13 04:42:00|536.6|534.3|536.44|534.14|536.6|534.3|536.41|534.11|24
1734064930000|2024-12-13 04:42:10|536.46|534.16|536.69|534.39|536.69|534.39|536.44|534.14|29
1734064940000|2024-12-13 04:42:20|536.68|534.38|536.69|534.39|536.7|534.4|536.62|534.32|14
1734064950000|2024-12-13 04:42:30|536.7|534.4|536.83|534.53|536.84|534.54|536.69|534.39|15
1734064960000|2024-12-13 04:42:40|536.84|534.54|537|534.7|537|534.7|536.84|534.54|5
1734064970000|2024-12-13 04:42:50|536.99|534.69|536.97|534.67|537|534.7|536.97|534.67|6
1734064980000|2024-12-13 04:43:00|537|534.7|536.82|534.52|537|534.7|536.82|534.52|19
1734064990000|2024-12-13 04:43:10|536.83|534.53|536.94|534.64|536.94|534.64|536.69|534.39|26
1734065000000|2024-12-13 04:43:20|536.93|534.63|536.86|534.56|536.94|534.64|536.85|534.55|26
1734065010000|2024-12-13 04:43:30|536.87|534.57|536.88|534.58|536.91|534.61|536.84|534.54|18
1734065020000|2024-12-13 04:43:40|536.9|534.6|537|534.7|537|534.7|536.9|534.6|10
1734065040000|2024-12-13 04:44:00|536.99|534.69|537|534.7|537|534.7|536.98|534.68|8
1734065050000|2024-12-13 04:44:10|537.07|534.77|537.11|534.81|537.11|534.81|537.07|534.77|5
1734065060000|2024-12-13 04:44:20|537.16|534.86|537.17|534.87|537.17|534.87|537.16|534.86|2
1734065070000|2024-12-13 04:44:30|537.3|535|537.3|535|537.3|535|537.3|535|1
1734065080000|2024-12-13 04:44:40|537.23|534.93|537.19|534.89|537.23|534.93|537.19|534.89|2
1734065090000|2024-12-13 04:44:50|537.16|534.86|537.3|535|537.3|535|537.16|534.86|13
1734065100000|2024-12-13 04:45:00|537.4|535.1|537.41|535.11|537.41|535.11|537.39|535.09|8
1734065110000|2024-12-13 04:45:10|537.47|535.17|537.84|535.54|537.85|535.55|537.47|535.17|15
1734065120000|2024-12-13 04:45:20|537.86|535.56|537.71|535.41|537.89|535.59|537.71|535.41|9
1734065130000|2024-12-13 04:45:30|537.59|535.29|537.26|534.96|537.59|535.29|537.22|534.92|20
1734065140000|2024-12-13 04:45:40|537.27|534.97|537.48|535.18|537.5|535.2|537.25|534.95|26
1734065150000|2024-12-13 04:45:50|537.49|535.19|536.93|534.63|537.52|535.22|536.93|534.63|27
1734065160000|2024-12-13 04:46:00|536.95|534.65|536.94|534.64|536.99|534.69|536.93|534.63|22
1734065170000|2024-12-13 04:46:10|536.93|534.63|536.95|534.65|536.97|534.67|536.93|534.63|12
1734065180000|2024-12-13 04:46:20|536.93|534.63|536.66|534.36|536.93|534.63|536.64|534.34|28
1734065190000|2024-12-13 04:46:30|536.65|534.35|536.64|534.34|536.84|534.54|536.62|534.32|28
1734065200000|2024-12-13 04:46:40|536.67|534.37|536.74|534.44|536.77|534.47|536.62|534.32|24
1734065210000|2024-12-13 04:46:50|536.75|534.45|536.83|534.53|537|534.7|536.73|534.43|27
1734065220000|2024-12-13 04:47:00|536.86|534.56|537|534.7|537.04|534.74|536.77|534.47|28
1734065230000|2024-12-13 04:47:10|537.01|534.71|537.39|535.09|537.39|535.09|537.01|534.71|12
1734065250000|2024-12-13 04:47:30|537.38|535.08|537.39|535.09|537.39|535.09|537.29|534.99|3
1734065260000|2024-12-13 04:47:40|537.55|535.25|537.67|535.37|537.69|535.39|537.55|535.25|11
1734065270000|2024-12-13 04:47:50|537.62|535.32|537.65|535.35|537.65|535.35|537.53|535.23|24
1734065280000|2024-12-13 04:48:00|537.69|535.39|537.69|535.39|537.69|535.39|537.69|535.39|1
1734065290000|2024-12-13 04:48:10|537.66|535.36|537.59|535.29|537.69|535.39|537.57|535.27|10
1734065300000|2024-12-13 04:48:20|537.58|535.28|537.69|535.39|537.69|535.39|537.58|535.28|11
1734065310000|2024-12-13 04:48:30|537.68|535.38|537.69|535.39|537.69|535.39|537.61|535.31|17
1734065320000|2024-12-13 04:48:40|537.67|535.37|537.57|535.27|537.69|535.39|537.41|535.11|21
1734065330000|2024-12-13 04:48:50|537.6|535.3|537.69|535.39|537.69|535.39|537.6|535.3|5
1734065360000|2024-12-13 04:49:20|537.93|535.63|537.94|535.64|537.94|535.64|537.93|535.63|2
1734065390000|2024-12-13 04:49:50|537.95|535.65|538.14|535.84|538.14|535.84|537.95|535.65|4
1734065420000|2024-12-13 04:50:20|538.13|535.83|538.13|535.83|538.13|535.83|538.11|535.81|4
1734065430000|2024-12-13 04:50:30|538.14|535.84|538|535.7|538.14|535.84|538|535.7|7
1734065440000|2024-12-13 04:50:40|537.95|535.65|537.69|535.39|537.95|535.65|537.66|535.36|20
1734065450000|2024-12-13 04:50:50|537.73|535.43|537.71|535.41|537.73|535.43|537.66|535.36|19
1734065460000|2024-12-13 04:51:00|537.72|535.42|537.76|535.46|537.86|535.56|537.7|535.4|30
1734065470000|2024-12-13 04:51:10|537.77|535.47|537.71|535.41|537.86|535.56|537.55|535.25|27
1734065480000|2024-12-13 04:51:20|537.74|535.44|537.73|535.43|537.81|535.51|537.62|535.32|26
1734065490000|2024-12-13 04:51:30|537.75|535.45|537.72|535.42|537.81|535.51|537.72|535.42|13
1734065500000|2024-12-13 04:51:40|537.75|535.45|537.84|535.54|537.85|535.55|537.75|535.45|19
1734065510000|2024-12-13 04:51:50|537.83|535.53|537.88|535.58|537.89|535.59|537.77|535.47|20
1734065520000|2024-12-13 04:52:00|537.89|535.59|538.04|535.74|538.04|535.74|537.86|535.56|23
1734065530000|2024-12-13 04:52:10|538.03|535.73|537.91|535.61|538.09|535.79|537.91|535.61|22
1734065540000|2024-12-13 04:52:20|537.89|535.59|538.02|535.72|538.09|535.79|537.82|535.52|21
1734065550000|2024-12-13 04:52:30|538|535.7|538.01|535.71|538.02|535.72|537.95|535.65|16
1734065560000|2024-12-13 04:52:40|537.98|535.68|538.08|535.78|538.09|535.79|537.97|535.67|18
1734065570000|2024-12-13 04:52:50|538.09|535.79|538.09|535.79|538.09|535.79|538.07|535.77|5
1734065620000|2024-12-13 04:53:40|538.02|535.72|538.01|535.71|538.02|535.72|537.99|535.69|6
1734065630000|2024-12-13 04:53:50|537.99|535.69|538.04|535.74|538.08|535.78|537.99|535.69|23
1734065640000|2024-12-13 04:54:00|538.05|535.75|538.01|535.71|538.09|535.79|537.98|535.68|10
1734065650000|2024-12-13 04:54:10|537.99|535.69|537.88|535.58|538.01|535.71|537.77|535.47|19
1734065660000|2024-12-13 04:54:20|537.89|535.59|537.89|535.59|537.97|535.67|537.86|535.56|16
1734065670000|2024-12-13 04:54:30|537.91|535.61|538.09|535.79|538.09|535.79|537.91|535.61|14
1734065680000|2024-12-13 04:54:40|538.08|535.78|538.08|535.78|538.09|535.79|538.05|535.75|11
1734065690000|2024-12-13 04:54:50|538.09|535.79|538.05|535.75|538.09|535.79|537.95|535.65|12
1734065700000|2024-12-13 04:55:00|538.04|535.74|537.96|535.66|538.09|535.79|537.96|535.66|17
1734065710000|2024-12-13 04:55:10|537.95|535.65|537.87|535.57|537.95|535.65|537.75|535.45|24
1734065720000|2024-12-13 04:55:20|537.88|535.58|537.84|535.54|537.95|535.65|537.84|535.54|20
1734065730000|2024-12-13 04:55:30|537.85|535.55|537.72|535.42|537.93|535.63|537.71|535.41|20
1734065740000|2024-12-13 04:55:40|537.71|535.41|537.71|535.41|537.71|535.41|537.71|535.41|1
1734065810000|2024-12-13 04:56:50|537.35|535.05|537.01|534.71|537.35|535.05|537.01|534.71|6
1734065820000|2024-12-13 04:57:00|537|534.7|537.29|534.99|537.41|535.11|537|534.7|26
1734065830000|2024-12-13 04:57:10|537.28|534.98|537.22|534.92|537.28|534.98|537.21|534.91|21
1734065840000|2024-12-13 04:57:20|537.24|534.94|537.05|534.75|537.24|534.94|537|534.7|20
1734065850000|2024-12-13 04:57:30|537.06|534.76|537.11|534.81|537.13|534.83|537.02|534.72|19
1734065860000|2024-12-13 04:57:40|537.1|534.8|537.13|534.83|537.16|534.86|537.09|534.79|22
1734065870000|2024-12-13 04:57:50|537.07|534.77|537.28|534.98|537.31|535.01|537.07|534.77|25
1734065880000|2024-12-13 04:58:00|537.27|534.97|537.47|535.17|537.49|535.19|537.16|534.86|20
1734065890000|2024-12-13 04:58:10|537.46|535.16|537.34|535.04|537.5|535.2|537.34|535.04|23
1734065900000|2024-12-13 04:58:20|537.31|535.01|537.25|534.95|537.31|535.01|537.18|534.88|27
1734065910000|2024-12-13 04:58:30|537.17|534.87|537.38|535.08|537.43|535.13|537.17|534.87|20
1734065920000|2024-12-13 04:58:40|537.37|535.07|537.33|535.03|537.37|535.07|537.15|534.85|21
1734065930000|2024-12-13 04:58:50|537.29|534.99|537.39|535.09|537.41|535.11|537.23|534.93|26
1734065940000|2024-12-13 04:59:00|537.41|535.11|537.65|535.35|537.65|535.35|537.4|535.1|18
1734065970000|2024-12-13 04:59:30|537.88|535.58|537.92|535.62|537.92|535.62|537.88|535.58|2
1734065980000|2024-12-13 04:59:40|537.9|535.6|537.89|535.59|537.92|535.62|537.89|535.59|8
1734065990000|2024-12-13 04:59:50|537.9|535.6|537.9|535.6|537.92|535.62|537.9|535.6|3
1734066000000|2024-12-13 05:00:00|537.92|535.62|537.74|535.44|537.92|535.62|537.73|535.43|16
1734066010000|2024-12-13 05:00:10|537.73|535.43|537.92|535.62|537.92|535.62|537.67|535.37|23
1734066050000|2024-12-13 05:00:50|537.87|535.57|537.69|535.39|537.87|535.57|537.69|535.39|11
1734066060000|2024-12-13 05:01:00|537.72|535.42|537.92|535.62|537.92|535.62|537.69|535.39|24
1734066070000|2024-12-13 05:01:10|537.88|535.58|537.9|535.6|537.9|535.6|537.88|535.58|3
1734066080000|2024-12-13 05:01:20|537.84|535.54|537.92|535.62|537.92|535.62|537.84|535.54|5
1734066090000|2024-12-13 05:01:30|537.87|535.57|537.87|535.57|537.89|535.59|537.83|535.53|11
1734066100000|2024-12-13 05:01:40|537.85|535.55|537.67|535.37|537.86|535.56|537.65|535.35|21
1734066110000|2024-12-13 05:01:50|537.68|535.38|537.52|535.22|537.81|535.51|537.52|535.22|19
1734066120000|2024-12-13 05:02:00|537.55|535.25|537.52|535.22|537.58|535.28|537.52|535.22|12
1734066130000|2024-12-13 05:02:10|537.18|534.88|537.13|534.83|537.18|534.88|536.91|534.61|16
1734066140000|2024-12-13 05:02:20|537.08|534.78|537.09|534.79|537.4|535.1|537.08|534.78|28
1734066150000|2024-12-13 05:02:30|537.1|534.8|537.41|535.11|537.45|535.15|537.1|534.8|25
1734066160000|2024-12-13 05:02:40|537.42|535.12|537.53|535.23|537.53|535.23|537.4|535.1|9
1734066170000|2024-12-13 05:02:50|537.71|535.41|537.82|535.52|537.82|535.52|537.71|535.41|2
1734066200000|2024-12-13 05:03:20|537.83|535.53|538.04|535.74|538.04|535.74|537.83|535.53|4
1734066210000|2024-12-13 05:03:30|538.01|535.71|537.9|535.6|538.01|535.71|537.9|535.6|7
1734066220000|2024-12-13 05:03:40|537.93|535.63|537.93|535.63|538.04|535.74|537.74|535.44|27
1734066230000|2024-12-13 05:03:50|537.91|535.61|537.64|535.34|537.92|535.62|537.56|535.26|18
1734066240000|2024-12-13 05:04:00|537.61|535.31|537.91|535.61|537.91|535.61|537.61|535.31|15
1734066250000|2024-12-13 05:04:10|537.9|535.6|537.73|535.43|537.91|535.61|537.68|535.38|24
1734066260000|2024-12-13 05:04:20|537.71|535.41|537.64|535.34|537.71|535.41|537.54|535.24|18
1734066270000|2024-12-13 05:04:30|537.65|535.35|537.73|535.43|537.85|535.55|537.65|535.35|20
1734066280000|2024-12-13 05:04:40|537.74|535.44|537.62|535.32|537.77|535.47|537.57|535.27|19
1734066290000|2024-12-13 05:04:50|537.65|535.35|537.69|535.39|537.72|535.42|537.62|535.32|17
1734066300000|2024-12-13 05:05:00|537.71|535.41|537.88|535.58|537.95|535.65|537.71|535.41|26
1734066310000|2024-12-13 05:05:10|537.79|535.49|537.41|535.11|537.81|535.51|537.37|535.07|24
1734066320000|2024-12-13 05:05:20|537.37|535.07|537.47|535.17|537.6|535.3|537.25|534.95|22
1734066330000|2024-12-13 05:05:30|537.5|535.2|537.56|535.26|537.58|535.28|537.5|535.2|18
1734066340000|2024-12-13 05:05:40|537.64|535.34|537.65|535.35|537.67|535.37|537.59|535.29|17
1734066350000|2024-12-13 05:05:50|537.66|535.36|537.69|535.39|537.69|535.39|537.63|535.33|14
1734066360000|2024-12-13 05:06:00|537.81|535.51|537.9|535.6|537.9|535.6|537.81|535.51|2
1734066370000|2024-12-13 05:06:10|537.87|535.57|537.86|535.56|537.87|535.57|537.86|535.56|2
1734066380000|2024-12-13 05:06:20|537.82|535.52|537.9|535.6|537.9|535.6|537.79|535.49|11
1734066390000|2024-12-13 05:06:30|537.86|535.56|537.75|535.45|537.86|535.56|537.7|535.4|8
1734066400000|2024-12-13 05:06:40|537.78|535.48|537.9|535.6|537.9|535.6|537.78|535.48|10
1734066410000|2024-12-13 05:06:50|538|535.7|537.96|535.66|538.02|535.72|537.96|535.66|4
1734066420000|2024-12-13 05:07:00|537.94|535.64|538.02|535.72|538.02|535.72|537.91|535.61|8
1734066430000|2024-12-13 05:07:10|538.16|535.86|538.58|536.28|538.58|536.28|538.16|535.86|7
1734066440000|2024-12-13 05:07:20|538.8|536.5|538.79|536.49|538.8|536.5|538.79|536.49|2
1734066450000|2024-12-13 05:07:30|538.78|536.48|538.71|536.41|538.82|536.52|538.69|536.39|28
1734066460000|2024-12-13 05:07:40|538.7|536.4|538.66|536.36|538.7|536.4|538.66|536.36|3
1734066470000|2024-12-13 05:07:50|538.67|536.37|538.66|536.36|538.7|536.4|538.66|536.36|6
1734066480000|2024-12-13 05:08:00|538.67|536.37|538.67|536.37|538.71|536.41|538.67|536.37|9
1734066490000|2024-12-13 05:08:10|538.72|536.42|538.73|536.43|538.8|536.5|538.72|536.42|18
1734066500000|2024-12-13 05:08:20|538.7|536.4|538.59|536.29|538.79|536.49|538.59|536.29|18
1734066510000|2024-12-13 05:08:30|538.58|536.28|538.73|536.43|538.75|536.45|538.58|536.28|18
1734066520000|2024-12-13 05:08:40|538.76|536.46|538.64|536.34|538.76|536.46|538.64|536.34|16
1734066530000|2024-12-13 05:08:50|538.63|536.33|538.75|536.45|538.76|536.46|538.57|536.27|19
1734066540000|2024-12-13 05:09:00|538.74|536.44|538.64|536.34|538.74|536.44|538.63|536.33|17
1734066550000|2024-12-13 05:09:10|538.63|536.33|538.88|536.58|538.88|536.58|538.63|536.33|21
1734066590000|2024-12-13 05:09:50|538.82|536.52|538.78|536.48|538.82|536.52|538.76|536.46|14
1734066600000|2024-12-13 05:10:00|538.73|536.43|538.49|536.19|538.76|536.46|538.49|536.19|12
1734066610000|2024-12-13 05:10:10|538.48|536.18|538.59|536.29|538.68|536.38|538.46|536.16|24
1734066620000|2024-12-13 05:10:20|538.61|536.31|538.73|536.43|538.73|536.43|538.54|536.24|28
1734066630000|2024-12-13 05:10:30|538.74|536.44|538.79|536.49|538.8|536.5|538.67|536.37|22
1734066640000|2024-12-13 05:10:40|538.8|536.5|538.88|536.58|538.88|536.58|538.8|536.5|14
1734066650000|2024-12-13 05:10:50|538.83|536.53|538.85|536.55|538.85|536.55|538.76|536.46|14
1734066660000|2024-12-13 05:11:00|538.83|536.53|538.88|536.58|538.88|536.58|538.83|536.53|3
1734066700000|2024-12-13 05:11:40|539.01|536.71|539.18|536.88|539.18|536.88|539.01|536.71|6
1734066710000|2024-12-13 05:11:50|539.19|536.89|539.21|536.91|539.21|536.91|539.19|536.89|2
1734066730000|2024-12-13 05:12:10|539.18|536.88|539.07|536.77|539.18|536.88|539.04|536.74|11
1734066740000|2024-12-13 05:12:20|539.08|536.78|539.07|536.77|539.09|536.79|539.04|536.74|20
1734066750000|2024-12-13 05:12:30|539.08|536.78|539.21|536.91|539.21|536.91|539.08|536.78|13
1734066760000|2024-12-13 05:12:40|539.22|536.92|539.22|536.92|539.22|536.92|539.22|536.92|1
1734066780000|2024-12-13 05:13:00|539.39|537.09|539.54|537.24|539.54|537.24|539.39|537.09|2
1734066840000|2024-12-13 05:14:00|539.52|537.22|539.44|537.14|539.52|537.22|539.44|537.14|10
1734066850000|2024-12-13 05:14:10|539.42|537.12|539.54|537.24|539.54|537.24|539.38|537.08|11
1734066870000|2024-12-13 05:14:30|539.48|537.18|539.41|537.11|539.48|537.18|539.41|537.11|3
1734066880000|2024-12-13 05:14:40|539.38|537.08|539.37|537.07|539.42|537.12|539.37|537.07|21
1734066890000|2024-12-13 05:14:50|539.38|537.08|539.28|536.98|539.38|537.08|539.24|536.94|19
1734066900000|2024-12-13 05:15:00|539.25|536.95|539.24|536.94|539.28|536.98|539.24|536.94|9
1734066910000|2024-12-13 05:15:10|539.23|536.93|539.29|536.99|539.34|537.04|539.09|536.79|17
1734066920000|2024-12-13 05:15:20|539.27|536.97|539.33|537.03|539.33|537.03|539.27|536.97|19
1734066930000|2024-12-13 05:15:30|539.31|537.01|539.46|537.16|539.46|537.16|539.3|537|12
1734066940000|2024-12-13 05:15:40|539.47|537.17|539.54|537.24|539.54|537.24|539.47|537.17|4
1734066950000|2024-12-13 05:15:50|539.49|537.19|539.47|537.17|539.49|537.19|539.46|537.16|3
1734066960000|2024-12-13 05:16:00|539.5|537.2|539.53|537.23|539.54|537.24|539.49|537.19|13
1734066970000|2024-12-13 05:16:10|539.54|537.24|539.54|537.24|539.54|537.24|539.53|537.23|3
1734067020000|2024-12-13 05:17:00|539.48|537.18|539.54|537.24|539.54|537.24|539.46|537.16|8
1734067050000|2024-12-13 05:17:30|539.48|537.18|539.46|537.16|539.48|537.18|539.45|537.15|3
1734067060000|2024-12-13 05:17:40|539.49|537.19|539.52|537.22|539.53|537.23|539.48|537.18|11
1734067070000|2024-12-13 05:17:50|539.53|537.23|539.53|537.23|539.54|537.24|539.5|537.2|15
1734067080000|2024-12-13 05:18:00|539.54|537.24|539.54|537.24|539.54|537.24|539.53|537.23|5
1734067090000|2024-12-13 05:18:10|539.46|537.16|539.29|536.99|539.47|537.17|539.29|536.99|10
1734067100000|2024-12-13 05:18:20|539.3|537|539.42|537.12|539.43|537.13|539.25|536.95|24
1734067110000|2024-12-13 05:18:30|539.43|537.13|539.35|537.05|539.52|537.22|539.34|537.04|18
1734067120000|2024-12-13 05:18:40|539.33|537.03|539.29|536.99|539.36|537.06|539.26|536.96|18
1734067130000|2024-12-13 05:18:50|539.28|536.98|539.43|537.13|539.43|537.13|539.28|536.98|12
1734067140000|2024-12-13 05:19:00|539.4|537.1|539.48|537.18|539.52|537.22|539.38|537.08|18
1734067150000|2024-12-13 05:19:10|539.51|537.21|539.2|536.9|539.51|537.21|539.19|536.89|23
1734067160000|2024-12-13 05:19:20|539.19|536.89|539.52|537.22|539.52|537.22|539.16|536.86|22
1734067170000|2024-12-13 05:19:30|539.51|537.21|539.54|537.24|539.54|537.24|539.51|537.21|4
1734067240000|2024-12-13 05:20:40|539.55|537.25|539.55|537.25|539.55|537.25|539.55|537.25|1
1734067250000|2024-12-13 05:20:50|539.58|537.28|539.65|537.35|539.65|537.35|539.58|537.28|4
1734067260000|2024-12-13 05:21:00|539.68|537.38|540.03|537.73|540.03|537.73|539.68|537.38|4
1734067300000|2024-12-13 05:21:40|539.95|537.65|539.99|537.69|539.99|537.69|539.92|537.62|11
1734067310000|2024-12-13 05:21:50|539.98|537.68|539.93|537.63|539.99|537.69|539.91|537.61|17
1734067320000|2024-12-13 05:22:00|539.94|537.64|539.86|537.56|540.03|537.73|539.86|537.56|23
1734067330000|2024-12-13 05:22:10|539.87|537.57|539.78|537.48|539.87|537.57|539.78|537.48|17
1734067340000|2024-12-13 05:22:20|539.72|537.42|539.81|537.51|539.84|537.54|539.64|537.34|23
1734067350000|2024-12-13 05:22:30|539.84|537.54|540.03|537.73|540.03|537.73|539.84|537.54|8
1734067360000|2024-12-13 05:22:40|539.98|537.68|539.82|537.52|539.98|537.68|539.82|537.52|5
1734067370000|2024-12-13 05:22:50|539.68|537.38|539.59|537.29|539.68|537.38|539.56|537.26|3
1734067380000|2024-12-13 05:23:00|539.56|537.26|539.86|537.56|539.86|537.56|539.56|537.26|21
1734067390000|2024-12-13 05:23:10|539.83|537.53|539.84|537.54|539.93|537.63|539.79|537.49|21
1734067400000|2024-12-13 05:23:20|539.83|537.53|539.74|537.44|539.88|537.58|539.74|537.44|13
1734067410000|2024-12-13 05:23:30|539.7|537.4|539.64|537.34|539.79|537.49|539.64|537.34|14
1734067420000|2024-12-13 05:23:40|539.47|537.17|539.33|537.03|539.47|537.17|539.24|536.94|5
1734067430000|2024-12-13 05:23:50|539.25|536.95|539.25|536.95|539.37|537.07|539.25|536.95|18
1734067440000|2024-12-13 05:24:00|539.34|537.04|539.48|537.18|539.53|537.23|539.34|537.04|16
1734067450000|2024-12-13 05:24:10|539.56|537.26|539.54|537.24|539.57|537.27|539.48|537.18|28
1734067460000|2024-12-13 05:24:20|539.53|537.23|539.56|537.26|539.62|537.32|539.52|537.22|15
1734067470000|2024-12-13 05:24:30|539.53|537.23|539.31|537.01|539.56|537.26|539.24|536.94|22
1734067480000|2024-12-13 05:24:40|539.34|537.04|539.29|536.99|539.37|537.07|539.26|536.96|26
1734067490000|2024-12-13 05:24:50|539.3|537|539.33|537.03|539.4|537.1|539.24|536.94|21
1734067500000|2024-12-13 05:25:00|539.3|537|539.43|537.13|539.45|537.15|539.3|537|17
1734067510000|2024-12-13 05:25:10|539.44|537.14|539.55|537.25|539.6|537.3|539.3|537|33
1734067520000|2024-12-13 05:25:20|539.56|537.26|539.35|537.05|539.56|537.26|539.33|537.03|21
1734067530000|2024-12-13 05:25:30|539.36|537.06|539.32|537.02|539.39|537.09|539.32|537.02|10
1734067540000|2024-12-13 05:25:40|539.28|536.98|538.79|536.49|539.28|536.98|538.79|536.49|7
1734067550000|2024-12-13 05:25:50|538.67|536.37|538.61|536.31|538.67|536.37|538.51|536.21|12
1734067560000|2024-12-13 05:26:00|538.59|536.29|538.48|536.18|538.59|536.29|538.42|536.12|30
1734067570000|2024-12-13 05:26:10|538.47|536.17|538.55|536.25|538.64|536.34|538.43|536.13|27
1734067580000|2024-12-13 05:26:20|538.58|536.28|538.83|536.53|538.94|536.64|538.57|536.27|22
1734067590000|2024-12-13 05:26:30|538.81|536.51|538.78|536.48|538.87|536.57|538.78|536.48|17
1734067610000|2024-12-13 05:26:50|538.65|536.35|538.45|536.15|538.65|536.35|538.45|536.15|17
1734067620000|2024-12-13 05:27:00|538.46|536.16|538.6|536.3|538.64|536.34|538.4|536.1|23
1734067630000|2024-12-13 05:27:10|538.55|536.25|538.39|536.09|538.55|536.25|538.39|536.09|21
1734067640000|2024-12-13 05:27:20|538.29|535.99|538.11|535.81|538.32|536.02|538.11|535.81|23
1734067650000|2024-12-13 05:27:30|538.1|535.8|538.1|535.8|538.13|535.83|538.03|535.73|25
1734067660000|2024-12-13 05:27:40|538.09|535.79|538.09|535.79|538.22|535.92|538.06|535.76|26
1734067670000|2024-12-13 05:27:50|538.08|535.78|538.08|535.78|538.14|535.84|538.06|535.76|18
1734067680000|2024-12-13 05:28:00|538.07|535.77|538.25|535.95|538.27|535.97|538.04|535.74|30
1734067690000|2024-12-13 05:28:10|538.24|535.94|538.8|536.5|538.8|536.5|538.24|535.94|26
1734067700000|2024-12-13 05:28:20|538.81|536.51|538.77|536.47|538.83|536.53|538.75|536.45|27
1734067710000|2024-12-13 05:28:30|538.8|536.5|538.79|536.49|538.82|536.52|538.75|536.45|16
1734067720000|2024-12-13 05:28:40|538.78|536.48|538.86|536.56|538.88|536.58|538.76|536.46|19
1734067730000|2024-12-13 05:28:50|538.88|536.58|538.85|536.55|538.88|536.58|538.85|536.55|14
1734067740000|2024-12-13 05:29:00|538.86|536.56|538.8|536.5|538.86|536.56|538.8|536.5|11
1734067750000|2024-12-13 05:29:10|538.77|536.47|538.65|536.35|538.79|536.49|538.64|536.34|9
1734067760000|2024-12-13 05:29:20|538.64|536.34|538.8|536.5|538.84|536.54|538.61|536.31|23
1734067770000|2024-12-13 05:29:30|538.79|536.49|538.83|536.53|538.84|536.54|538.68|536.38|26
1734067780000|2024-12-13 05:29:40|538.82|536.52|538.8|536.5|538.83|536.53|538.74|536.44|18
1734067790000|2024-12-13 05:29:50|538.78|536.48|538.66|536.36|538.8|536.5|538.65|536.35|17
1734067800000|2024-12-13 05:30:00|538.67|536.37|538.73|536.43|538.74|536.44|538.6|536.3|26
1734067810000|2024-12-13 05:30:10|538.76|536.46|538.67|536.37|538.85|536.55|538.62|536.32|27
1734067820000|2024-12-13 05:30:20|538.66|536.36|538.29|535.99|538.66|536.36|538.28|535.98|25
1734067830000|2024-12-13 05:30:30|538.3|536|538.25|535.95|538.43|536.13|538.21|535.91|28
1734067840000|2024-12-13 05:30:40|538.23|535.93|538.11|535.81|538.25|535.95|538.07|535.77|27
1734067850000|2024-12-13 05:30:50|538.13|535.83|538.09|535.79|538.14|535.84|537.91|535.61|31
1734067860000|2024-12-13 05:31:00|538.1|535.8|538.19|535.89|538.5|536.2|538.1|535.8|27
1734067870000|2024-12-13 05:31:10|538.14|535.84|538.01|535.71|538.21|535.91|538.01|535.71|31
1734067880000|2024-12-13 05:31:20|538.06|535.76|538.29|535.99|538.32|536.02|538.03|535.73|20
1734067890000|2024-12-13 05:31:30|538.26|535.96|537.91|535.61|538.26|535.96|537.89|535.59|22
1734067900000|2024-12-13 05:31:40|537.9|535.6|537.92|535.62|538|535.7|537.86|535.56|22
1734067910000|2024-12-13 05:31:50|537.91|535.61|538.01|535.71|538.01|535.71|537.89|535.59|24
1734067920000|2024-12-13 05:32:00|538.03|535.73|538.12|535.82|538.26|535.96|538.03|535.73|25
1734067930000|2024-12-13 05:32:10|538.11|535.81|537.91|535.61|538.11|535.81|537.87|535.57|22
1734067940000|2024-12-13 05:32:20|537.94|535.64|537.76|535.46|537.94|535.64|537.62|535.32|27
1734067950000|2024-12-13 05:32:30|537.78|535.48|537.85|535.55|537.9|535.6|537.76|535.46|25
1734067960000|2024-12-13 05:32:40|537.87|535.57|538|535.7|538.07|535.77|537.87|535.57|21
1734067970000|2024-12-13 05:32:50|537.98|535.68|537.97|535.67|538.02|535.72|537.94|535.64|25
1734067980000|2024-12-13 05:33:00|537.98|535.68|537.78|535.48|538.04|535.74|537.71|535.41|29
1734067990000|2024-12-13 05:33:10|537.82|535.52|537.73|535.43|537.85|535.55|537.64|535.34|27
1734068000000|2024-12-13 05:33:20|537.72|535.42|537.57|535.27|537.75|535.45|537.42|535.12|23
1734068010000|2024-12-13 05:33:30|537.56|535.26|537.77|535.47|537.77|535.47|537.53|535.23|25
1734068020000|2024-12-13 05:33:40|537.75|535.45|537.89|535.59|537.89|535.59|537.75|535.45|17
1734068030000|2024-12-13 05:33:50|537.88|535.58|537.73|535.43|537.88|535.58|537.71|535.41|22
1734068040000|2024-12-13 05:34:00|537.71|535.41|537.7|535.4|537.86|535.56|537.66|535.36|26
1734068050000|2024-12-13 05:34:10|537.71|535.41|537.73|535.43|537.78|535.48|537.71|535.41|22
1734068060000|2024-12-13 05:34:20|537.72|535.42|537.74|535.44|537.8|535.5|537.72|535.42|18
1734068070000|2024-12-13 05:34:30|537.73|535.43|537.67|535.37|537.76|535.46|537.58|535.28|18
1734068080000|2024-12-13 05:34:40|537.65|535.35|537.84|535.54|537.84|535.54|537.62|535.32|18
1734068090000|2024-12-13 05:34:50|537.82|535.52|537.88|535.58|537.89|535.59|537.81|535.51|17
1734068100000|2024-12-13 05:35:00|537.89|535.59|537.94|535.64|537.94|535.64|537.89|535.59|8
1734068110000|2024-12-13 05:35:10|537.91|535.61|537.84|535.54|537.91|535.61|537.84|535.54|8
1734068120000|2024-12-13 05:35:20|537.87|535.57|537.94|535.64|537.94|535.64|537.82|535.52|14
1734068150000|2024-12-13 05:35:50|537.92|535.62|537.91|535.61|537.92|535.62|537.9|535.6|3
1734068160000|2024-12-13 05:36:00|537.93|535.63|537.94|535.64|537.94|535.64|537.91|535.61|4
1734068170000|2024-12-13 05:36:10|538.08|535.78|538.08|535.78|538.08|535.78|538.08|535.78|1
1734068190000|2024-12-13 05:36:30|538.12|535.82|538.17|535.87|538.17|535.87|538.12|535.82|2
1734068200000|2024-12-13 05:36:40|538.32|536.02|538.48|536.18|538.48|536.18|538.32|536.02|2
1734068240000|2024-12-13 05:37:20|538.46|536.16|538.48|536.18|538.48|536.18|538.46|536.16|3
1734068250000|2024-12-13 05:37:30|538.46|536.16|538.46|536.16|538.46|536.16|538.44|536.14|7
1734068260000|2024-12-13 05:37:40|538.45|536.15|538.44|536.14|538.45|536.15|538.37|536.07|12
1734068270000|2024-12-13 05:37:50|538.45|536.15|538.47|536.17|538.48|536.18|538.36|536.06|15
1734068280000|2024-12-13 05:38:00|538.48|536.18|538.48|536.18|538.48|536.18|538.48|536.18|1
1734068290000|2024-12-13 05:38:10|538.44|536.14|538.39|536.09|538.45|536.15|538.34|536.04|9
1734068300000|2024-12-13 05:38:20|538.4|536.1|538.43|536.13|538.44|536.14|538.35|536.05|14
1734068310000|2024-12-13 05:38:30|538.44|536.14|538.39|536.09|538.44|536.14|538.39|536.09|13
1734068320000|2024-12-13 05:38:40|538.38|536.08|538.47|536.17|538.47|536.17|538.38|536.08|14
1734068330000|2024-12-13 05:38:50|538.44|536.14|538.45|536.15|538.46|536.16|538.44|536.14|12
1734068340000|2024-12-13 05:39:00|538.46|536.16|538.48|536.18|538.48|536.18|538.45|536.15|8
1734068350000|2024-12-13 05:39:10|538.47|536.17|538.48|536.18|538.48|536.18|538.47|536.17|2
1734068360000|2024-12-13 05:39:20|538.45|536.15|538.45|536.15|538.46|536.16|538.44|536.14|11
1734068370000|2024-12-13 05:39:30|538.44|536.14|538.45|536.15|538.47|536.17|538.33|536.03|20
1734068380000|2024-12-13 05:39:40|538.46|536.16|538.48|536.18|538.48|536.18|538.44|536.14|6
1734068390000|2024-12-13 05:39:50|538.44|536.14|538.35|536.05|538.44|536.14|538.35|536.05|7
1734068400000|2024-12-13 05:40:00|538.32|536.02|538.33|536.03|538.39|536.09|538.22|535.92|20
1734068410000|2024-12-13 05:40:10|538.34|536.04|538.48|536.18|538.48|536.18|538.27|535.97|22
1734068420000|2024-12-13 05:40:20|538.43|536.13|538.48|536.18|538.48|536.18|538.35|536.05|9
1734068460000|2024-12-13 05:41:00|538.42|536.12|538.48|536.18|538.48|536.18|538.42|536.12|3
1734068520000|2024-12-13 05:42:00|538.44|536.14|538.16|535.86|538.44|536.14|538.16|535.86|20
1734068530000|2024-12-13 05:42:10|538.17|535.87|538.36|536.06|538.36|536.06|538.16|535.86|22
1734068540000|2024-12-13 05:42:20|538.35|536.05|538.34|536.04|538.4|536.1|538.34|536.04|11
1734068550000|2024-12-13 05:42:30|538.31|536.01|538.27|535.97|538.31|536.01|538.24|535.94|16
1734068560000|2024-12-13 05:42:40|538.26|535.96|538.2|535.9|538.38|536.08|538.2|535.9|15
1734068570000|2024-12-13 05:42:50|538.17|535.87|538.24|535.94|538.29|535.99|538.16|535.86|20
1734068580000|2024-12-13 05:43:00|538.22|535.92|538.19|535.89|538.29|535.99|538.17|535.87|19
1734068590000|2024-12-13 05:43:10|538.23|535.93|538.28|535.98|538.32|536.02|538.16|535.86|16
1734068600000|2024-12-13 05:43:20|538.26|535.96|538.28|535.98|538.31|536.01|538.26|535.96|13
1734068610000|2024-12-13 05:43:30|538.19|535.89|538.2|535.9|538.21|535.91|538.19|535.89|6
1734068620000|2024-12-13 05:43:40|538.21|535.91|538.14|535.84|538.21|535.91|538.14|535.84|7
1734068630000|2024-12-13 05:43:50|538.1|535.8|538.15|535.85|538.15|535.85|538.06|535.76|11
1734068640000|2024-12-13 05:44:00|538.14|535.84|538.27|535.97|538.3|536|538.14|535.84|17
1734068650000|2024-12-13 05:44:10|538.26|535.96|538.17|535.87|538.27|535.97|538.16|535.86|19
1734068660000|2024-12-13 05:44:20|538.18|535.88|538.2|535.9|538.22|535.92|538.14|535.84|10
1734068670000|2024-12-13 05:44:30|538.18|535.88|538.18|535.88|538.19|535.89|538.18|535.88|3
1734068680000|2024-12-13 05:44:40|538.17|535.87|538.16|535.86|538.17|535.87|538.15|535.85|6
1734068690000|2024-12-13 05:44:50|538.15|535.85|538.02|535.72|538.15|535.85|538|535.7|16
1734068700000|2024-12-13 05:45:00|538.01|535.71|537.77|535.47|538.01|535.71|537.72|535.42|17
1734068710000|2024-12-13 05:45:10|537.76|535.46|537.67|535.37|537.76|535.46|537.55|535.25|26
1734068720000|2024-12-13 05:45:20|537.66|535.36|537.51|535.21|537.66|535.36|537.51|535.21|7
1734068730000|2024-12-13 05:45:30|537.38|535.08|537.53|535.23|537.56|535.26|537.2|534.9|20
1734068740000|2024-12-13 05:45:40|537.55|535.25|537.69|535.39|537.7|535.4|537.53|535.23|28
1734068750000|2024-12-13 05:45:50|537.67|535.37|537.5|535.2|537.7|535.4|537.41|535.11|24
1734068760000|2024-12-13 05:46:00|537.49|535.19|537.58|535.28|537.66|535.36|537.45|535.15|30
1734068770000|2024-12-13 05:46:10|537.71|535.41|537.94|535.64|538.02|535.72|537.6|535.3|29
1734068780000|2024-12-13 05:46:20|538.02|535.72|538.02|535.72|538.06|535.76|538.01|535.71|17
1734068790000|2024-12-13 05:46:30|538.03|535.73|538.05|535.75|538.08|535.78|537.98|535.68|18
1734068800000|2024-12-13 05:46:40|538.06|535.76|538.1|535.8|538.1|535.8|538.05|535.75|9
1734068810000|2024-12-13 05:46:50|538.05|535.75|538.1|535.8|538.1|535.8|538.05|535.75|8
1734068820000|2024-12-13 05:47:00|538.4|536.1|538.49|536.19|538.56|536.26|538.4|536.1|7
1734068830000|2024-12-13 05:47:10|538.52|536.22|538.3|536|538.52|536.22|538.25|535.95|23
1734068840000|2024-12-13 05:47:20|538.33|536.03|538.32|536.02|538.34|536.04|538.27|535.97|20
1734068850000|2024-12-13 05:47:30|538.31|536.01|538.27|535.97|538.33|536.03|538.25|535.95|18
1734068860000|2024-12-13 05:47:40|538.28|535.98|538.51|536.21|538.55|536.25|538.19|535.89|27
1734068870000|2024-12-13 05:47:50|538.52|536.22|538.34|536.04|538.52|536.22|538.32|536.02|21
1734068880000|2024-12-13 05:48:00|538.31|536.01|538.38|536.08|538.42|536.12|538.2|535.9|27
1734068890000|2024-12-13 05:48:10|538.34|536.04|538.39|536.09|538.45|536.15|538.19|535.89|23
1734068900000|2024-12-13 05:48:20|538.44|536.14|538.55|536.25|538.6|536.3|538.4|536.1|19
1734068910000|2024-12-13 05:48:30|538.56|536.26|538.6|536.3|538.6|536.3|538.52|536.22|14
1734068920000|2024-12-13 05:48:40|538.57|536.27|538.53|536.23|538.6|536.3|538.53|536.23|7
1734068930000|2024-12-13 05:48:50|538.56|536.26|538.53|536.23|538.6|536.3|538.53|536.23|15
1734069000000|2024-12-13 05:50:00|538.25|535.95|538.01|535.71|538.25|535.95|537.98|535.68|6
1734069010000|2024-12-13 05:50:10|538.02|535.72|538.28|535.98|538.3|536|538.02|535.72|29
1734069020000|2024-12-13 05:50:20|538.26|535.96|537.98|535.68|538.28|535.98|537.98|535.68|17
1734069030000|2024-12-13 05:50:30|537.99|535.69|537.98|535.68|538.02|535.72|537.98|535.68|9
1734069040000|2024-12-13 05:50:40|538.03|535.73|538.14|535.84|538.17|535.87|538.01|535.71|20
1734069050000|2024-12-13 05:50:50|538.09|535.79|538.09|535.79|538.18|535.88|538.08|535.78|17
1734069060000|2024-12-13 05:51:00|538.1|535.8|538.1|535.8|538.11|535.81|538.08|535.78|15
1734069070000|2024-12-13 05:51:10|538.11|535.81|537.87|535.57|538.12|535.82|537.87|535.57|19
1734069080000|2024-12-13 05:51:20|537.88|535.58|537.85|535.55|537.88|535.58|537.57|535.27|26
1734069090000|2024-12-13 05:51:30|537.84|535.54|537.94|535.64|537.97|535.67|537.84|535.54|26
1734069100000|2024-12-13 05:51:40|537.97|535.67|538.02|535.72|538.04|535.74|537.76|535.46|26
1734069110000|2024-12-13 05:51:50|537.99|535.69|537.82|535.52|538.01|535.71|537.74|535.44|26
1734069120000|2024-12-13 05:52:00|537.81|535.51|537.57|535.27|537.85|535.55|537.56|535.26|29
1734069130000|2024-12-13 05:52:10|537.58|535.28|537.88|535.58|537.88|535.58|537.56|535.26|24
1734069140000|2024-12-13 05:52:20|537.95|535.65|537.99|535.69|538.03|535.73|537.92|535.62|29
1734069150000|2024-12-13 05:52:30|537.97|535.67|537.75|535.45|537.97|535.67|537.73|535.43|22
1734069160000|2024-12-13 05:52:40|537.78|535.48|537.83|535.53|537.88|535.58|537.78|535.48|22
1734069170000|2024-12-13 05:52:50|537.82|535.52|538.11|535.81|538.12|535.82|537.82|535.52|16
1734069180000|2024-12-13 05:53:00|538.06|535.76|538.06|535.76|538.08|535.78|538.01|535.71|22
1734069190000|2024-12-13 05:53:10|538.05|535.75|538.15|535.85|538.26|535.96|537.88|535.58|27
1734069200000|2024-12-13 05:53:20|538.17|535.87|538.33|536.03|538.33|536.03|538.08|535.78|23
1734069210000|2024-12-13 05:53:30|538.32|536.02|538.29|535.99|538.37|536.07|538.28|535.98|14
1734069220000|2024-12-13 05:53:40|538.28|535.98|538.27|535.97|538.33|536.03|538.25|535.95|25
1734069230000|2024-12-13 05:53:50|538.29|535.99|538.36|536.06|538.37|536.07|538.29|535.99|14
1734069240000|2024-12-13 05:54:00|538.37|536.07|538.37|536.07|538.37|536.07|538.29|535.99|16
1734069250000|2024-12-13 05:54:10|538.35|536.05|538.34|536.04|538.37|536.07|538.33|536.03|10
1734069260000|2024-12-13 05:54:20|538.33|536.03|538.17|535.87|538.35|536.05|538.17|535.87|12
1734069270000|2024-12-13 05:54:30|538.16|535.86|538.07|535.77|538.19|535.89|538.01|535.71|24
1734069280000|2024-12-13 05:54:40|538.04|535.74|537.79|535.49|538.07|535.77|537.69|535.39|22
1734069290000|2024-12-13 05:54:50|537.86|535.56|537.62|535.32|537.86|535.56|537.59|535.29|28
1734069300000|2024-12-13 05:55:00|537.64|535.34|537.78|535.48|537.82|535.52|537.64|535.34|20
1734069310000|2024-12-13 05:55:10|537.76|535.46|537.67|535.37|537.79|535.49|537.67|535.37|16
1734069320000|2024-12-13 05:55:20|537.69|535.39|537.58|535.28|537.72|535.42|537.49|535.19|30
1734069330000|2024-12-13 05:55:30|537.56|535.26|537.44|535.14|537.59|535.29|537.4|535.1|29
1734069340000|2024-12-13 05:55:40|537.45|535.15|537.3|535|537.45|535.15|537.19|534.89|29
1734069350000|2024-12-13 05:55:50|537.28|534.98|537.05|534.75|537.3|535|537.01|534.71|23
1734069360000|2024-12-13 05:56:00|537.04|534.74|537.11|534.81|537.11|534.81|536.79|534.49|25
1734069370000|2024-12-13 05:56:10|537.1|534.8|537.61|535.31|537.73|535.43|537.1|534.8|32
1734069380000|2024-12-13 05:56:20|537.62|535.32|537.68|535.38|537.69|535.39|537.54|535.24|22
1734069390000|2024-12-13 05:56:30|537.67|535.37|537.64|535.34|537.78|535.48|537.61|535.31|27
1734069400000|2024-12-13 05:56:40|537.66|535.36|537.79|535.49|537.8|535.5|537.64|535.34|14
1734069410000|2024-12-13 05:56:50|537.8|535.5|537.72|535.42|537.84|535.54|537.71|535.41|20
1734069420000|2024-12-13 05:57:00|537.69|535.39|537.83|535.53|537.83|535.53|537.57|535.27|26
1734069430000|2024-12-13 05:57:10|537.85|535.55|537.85|535.55|537.87|535.57|537.8|535.5|18
1734069440000|2024-12-13 05:57:20|537.81|535.51|537.76|535.46|537.83|535.53|537.62|535.32|18
1734069450000|2024-12-13 05:57:30|537.75|535.45|537.83|535.53|537.89|535.59|537.74|535.44|25
1734069460000|2024-12-13 05:57:40|537.86|535.56|537.86|535.56|537.87|535.57|537.78|535.48|20
1734069470000|2024-12-13 05:57:50|537.87|535.57|537.93|535.63|537.93|535.63|537.87|535.57|12
1734069480000|2024-12-13 05:58:00|537.92|535.62|537.73|535.43|537.92|535.62|537.73|535.43|13
1734069490000|2024-12-13 05:58:10|537.72|535.42|537.72|535.42|537.81|535.51|537.69|535.39|27
1734069500000|2024-12-13 05:58:20|537.73|535.43|537.58|535.28|537.74|535.44|537.58|535.28|11
1734069510000|2024-12-13 05:58:30|537.64|535.34|537.63|535.33|537.66|535.36|537.57|535.27|26
1734069520000|2024-12-13 05:58:40|537.62|535.32|537.6|535.3|537.62|535.32|537.44|535.14|20
1734069530000|2024-12-13 05:58:50|537.59|535.29|537.63|535.33|537.67|535.37|537.59|535.29|18
1734069540000|2024-12-13 05:59:00|537.64|535.34|537.62|535.32|537.65|535.35|537.58|535.28|18
1734069550000|2024-12-13 05:59:10|537.61|535.31|537.46|535.16|537.61|535.31|537.44|535.14|30
1734069560000|2024-12-13 05:59:20|537.45|535.15|537.49|535.19|537.54|535.24|537.45|535.15|22
1734069570000|2024-12-13 05:59:30|537.52|535.22|537.71|535.41|537.76|535.46|537.44|535.14|26
1734069580000|2024-12-13 05:59:40|537.7|535.4|537.71|535.41|537.73|535.43|537.68|535.38|23
1734069590000|2024-12-13 05:59:50|537.68|535.38|537.65|535.35|537.71|535.41|537.63|535.33|26
1734069600000|2024-12-13 06:00:00|537.64|535.34|537.65|535.35|537.77|535.47|537.61|535.31|24
1734069610000|2024-12-13 06:00:10|537.64|535.34|537.64|535.34|537.84|535.54|537.63|535.33|23
1734069620000|2024-12-13 06:00:20|537.66|535.36|537.43|535.13|537.8|535.5|537.41|535.11|36
1734069630000|2024-12-13 06:00:30|537.52|535.22|537.76|535.46|537.83|535.53|537.52|535.22|20
1734069640000|2024-12-13 06:00:40|537.77|535.47|537.63|535.33|537.78|535.48|537.63|535.33|25
1734069650000|2024-12-13 06:00:50|537.64|535.34|537.59|535.29|537.66|535.36|537.47|535.17|20
1734069660000|2024-12-13 06:01:00|537.6|535.3|537.9|535.6|537.9|535.6|537.57|535.27|25
1734069670000|2024-12-13 06:01:10|537.91|535.61|537.87|535.57|537.95|535.65|537.86|535.56|24
1734069680000|2024-12-13 06:01:20|537.86|535.56|537.82|535.52|537.92|535.62|537.7|535.4|21
1734069690000|2024-12-13 06:01:30|537.83|535.53|537.92|535.62|537.92|535.62|537.77|535.47|26
1734069700000|2024-12-13 06:01:40|537.89|535.59|537.7|535.4|537.91|535.61|537.7|535.4|23
1734069710000|2024-12-13 06:01:50|537.69|535.39|537.61|535.31|537.69|535.39|537.57|535.27|11
1734069720000|2024-12-13 06:02:00|537.62|535.32|537.86|535.56|537.87|535.57|537.61|535.31|22
1734069730000|2024-12-13 06:02:10|537.84|535.54|537.95|535.65|537.95|535.65|537.83|535.53|13
1734069740000|2024-12-13 06:02:20|537.93|535.63|537.92|535.62|537.93|535.63|537.71|535.41|18
1734069750000|2024-12-13 06:02:30|537.9|535.6|537.95|535.65|537.95|535.65|537.87|535.57|10
1734069770000|2024-12-13 06:02:50|538|535.7|538|535.7|538|535.7|538|535.7|1
1734069780000|2024-12-13 06:03:00|538.05|535.75|538.14|535.84|538.14|535.84|538.05|535.75|4
1734069790000|2024-12-13 06:03:10|538.23|535.93|538.23|535.93|538.23|535.93|538.23|535.93|1
1734069800000|2024-12-13 06:03:20|538.2|535.9|538.09|535.79|538.23|535.93|538.06|535.76|12
1734069810000|2024-12-13 06:03:30|538.06|535.76|538.16|535.86|538.16|535.86|538.01|535.71|16
1734069820000|2024-12-13 06:03:40|538.15|535.85|538.05|535.75|538.16|535.86|538.05|535.75|5
1734069830000|2024-12-13 06:03:50|538.04|535.74|537.87|535.57|538.06|535.76|537.82|535.52|24
1734069840000|2024-12-13 06:04:00|537.89|535.59|537.99|535.69|538.03|535.73|537.89|535.59|22
1734069850000|2024-12-13 06:04:10|538|535.7|538.11|535.81|538.17|535.87|537.99|535.69|19
1734069860000|2024-12-13 06:04:20|538.14|535.84|538.18|535.88|538.18|535.88|538.1|535.8|17
1734069870000|2024-12-13 06:04:30|538.14|535.84|538.13|535.83|538.19|535.89|538.12|535.82|21
1734069880000|2024-12-13 06:04:40|538.15|535.85|538.13|535.83|538.16|535.86|538.13|535.83|15
1734069890000|2024-12-13 06:04:50|538.02|535.72|538.09|535.79|538.1|535.8|538.02|535.72|19
1734069900000|2024-12-13 06:05:00|538.1|535.8|538.23|535.93|538.23|535.93|538.09|535.79|8
1734069920000|2024-12-13 06:05:20|538.21|535.91|538.23|535.93|538.23|535.93|538.16|535.86|6
1734069930000|2024-12-13 06:05:30|538.19|535.89|538.22|535.92|538.23|535.93|538.19|535.89|6
1734069940000|2024-12-13 06:05:40|538.23|535.93|538.23|535.93|538.23|535.93|538.19|535.89|7
1734069960000|2024-12-13 06:06:00|538.22|535.92|538.23|535.93|538.23|535.93|538.22|535.92|2
1734069980000|2024-12-13 06:06:20|538.24|535.94|538.27|535.97|538.27|535.97|538.24|535.94|2
1734069990000|2024-12-13 06:06:30|538.34|536.04|538.51|536.21|538.51|536.21|538.34|536.04|3
1734070020000|2024-12-13 06:07:00|538.54|536.24|538.74|536.44|538.74|536.44|538.54|536.24|4
1734070050000|2024-12-13 06:07:30|538.76|536.46|538.78|536.48|538.78|536.48|538.76|536.46|2
1734070070000|2024-12-13 06:07:50|538.79|536.49|538.94|536.64|538.94|536.64|538.79|536.49|4
1734070090000|2024-12-13 06:08:10|538.91|536.61|538.93|536.63|538.94|536.64|538.89|536.59|11
1734070100000|2024-12-13 06:08:20|538.92|536.62|538.94|536.64|538.94|536.64|538.88|536.58|10
1734070150000|2024-12-13 06:09:10|538.91|536.61|538.83|536.53|538.92|536.62|538.82|536.52|19
1734070160000|2024-12-13 06:09:20|538.84|536.54|538.77|536.47|538.85|536.55|538.74|536.44|10
1734070170000|2024-12-13 06:09:30|538.76|536.46|538.67|536.37|538.85|536.55|538.64|536.34|16
1734070180000|2024-12-13 06:09:40|538.68|536.38|538.6|536.3|538.68|536.38|538.48|536.18|19
1734070190000|2024-12-13 06:09:50|538.61|536.31|538.68|536.38|538.72|536.42|538.59|536.29|23
1734070200000|2024-12-13 06:10:00|538.69|536.39|538.77|536.47|538.77|536.47|538.69|536.39|25
1734070210000|2024-12-13 06:10:10|538.76|536.46|538.68|536.38|538.79|536.49|538.64|536.34|23
1734070220000|2024-12-13 06:10:20|538.66|536.36|538.91|536.61|538.91|536.61|538.64|536.34|18
1734070230000|2024-12-13 06:10:30|538.92|536.62|538.91|536.61|538.94|536.64|538.9|536.6|16
1734070240000|2024-12-13 06:10:40|538.88|536.58|538.91|536.61|538.94|536.64|538.88|536.58|13
1734070250000|2024-12-13 06:10:50|538.92|536.62|538.94|536.64|538.94|536.64|538.92|536.62|2
1734070280000|2024-12-13 06:11:20|538.89|536.59|538.8|536.5|538.94|536.64|538.76|536.46|13
1734070290000|2024-12-13 06:11:30|538.81|536.51|538.76|536.46|538.86|536.56|538.74|536.44|19
1734070300000|2024-12-13 06:11:40|538.79|536.49|538.86|536.56|538.9|536.6|538.79|536.49|10
1734070310000|2024-12-13 06:11:50|538.87|536.57|538.94|536.64|538.94|536.64|538.83|536.53|22
1734070320000|2024-12-13 06:12:00|538.92|536.62|538.89|536.59|538.94|536.64|538.82|536.52|12
1734070330000|2024-12-13 06:12:10|538.87|536.57|538.9|536.6|538.91|536.61|538.86|536.56|17
1734070340000|2024-12-13 06:12:20|538.91|536.61|538.86|536.56|538.91|536.61|538.85|536.55|8
1734070350000|2024-12-13 06:12:30|538.87|536.57|538.75|536.45|538.87|536.57|538.73|536.43|11
1734070360000|2024-12-13 06:12:40|538.73|536.43|538.62|536.32|538.75|536.45|538.61|536.31|15
1734070370000|2024-12-13 06:12:50|538.61|536.31|538.58|536.28|538.63|536.33|538.54|536.24|22
1734070380000|2024-12-13 06:13:00|538.59|536.29|538.75|536.45|538.77|536.47|538.59|536.29|17
1734070390000|2024-12-13 06:13:10|538.74|536.44|538.71|536.41|538.74|536.44|538.64|536.34|9
1734070400000|2024-12-13 06:13:20|538.76|536.46|538.75|536.45|538.83|536.53|538.72|536.42|12
1734070410000|2024-12-13 06:13:30|538.72|536.42|538.62|536.32|538.73|536.43|538.6|536.3|13
1734070420000|2024-12-13 06:13:40|538.6|536.3|538.71|536.41|538.76|536.46|538.55|536.25|25
1734070430000|2024-12-13 06:13:50|538.72|536.42|538.67|536.37|538.76|536.46|538.67|536.37|17
1734070440000|2024-12-13 06:14:00|538.65|536.35|538.65|536.35|538.69|536.39|538.64|536.34|17
1734070450000|2024-12-13 06:14:10|538.66|536.36|538.93|536.63|538.93|536.63|538.66|536.36|21
1734070460000|2024-12-13 06:14:20|538.84|536.54|538.89|536.59|538.9|536.6|538.84|536.54|13
1734070470000|2024-12-13 06:14:30|538.87|536.57|538.75|536.45|538.87|536.57|538.69|536.39|15
1734070480000|2024-12-13 06:14:40|538.72|536.42|538.65|536.35|538.74|536.44|538.61|536.31|20
1734070490000|2024-12-13 06:14:50|538.64|536.34|538.85|536.55|538.86|536.56|538.63|536.33|23
1734070500000|2024-12-13 06:15:00|538.87|536.57|538.87|536.57|538.95|536.65|538.81|536.51|15
1734070510000|2024-12-13 06:15:10|538.84|536.54|538.83|536.53|538.91|536.61|538.75|536.45|18
1734070520000|2024-12-13 06:15:20|538.82|536.52|538.82|536.52|538.82|536.52|538.74|536.44|12
1734070530000|2024-12-13 06:15:30|538.79|536.49|538.57|536.27|538.82|536.52|538.56|536.26|19
1734070540000|2024-12-13 06:15:40|538.54|536.24|538.53|536.23|538.55|536.25|538.45|536.15|26
1734070550000|2024-12-13 06:15:50|538.56|536.26|538.74|536.44|538.75|536.45|538.52|536.22|25
1734070560000|2024-12-13 06:16:00|538.73|536.43|538.82|536.52|538.84|536.54|538.73|536.43|14
1734070570000|2024-12-13 06:16:10|538.81|536.51|538.87|536.57|538.91|536.61|538.74|536.44|22
1734070580000|2024-12-13 06:16:20|538.88|536.58|539.11|536.81|539.16|536.86|538.88|536.58|13
1734070590000|2024-12-13 06:16:30|539.1|536.8|539.03|536.73|539.1|536.8|538.93|536.63|26
1734070600000|2024-12-13 06:16:40|538.99|536.69|538.87|536.57|538.99|536.69|538.87|536.57|9
1734070610000|2024-12-13 06:16:50|538.59|536.29|538.41|536.11|538.59|536.29|538.24|535.94|8
1734070620000|2024-12-13 06:17:00|538.45|536.15|538.47|536.17|538.57|536.27|538.42|536.12|19
1734070630000|2024-12-13 06:17:10|538.53|536.23|538.46|536.16|538.53|536.23|538.46|536.16|8
1734070640000|2024-12-13 06:17:20|538.14|535.84|537.9|535.6|538.14|535.84|537.79|535.49|10
1734070650000|2024-12-13 06:17:30|537.94|535.64|537.94|535.64|538.05|535.75|537.72|535.42|32
1734070660000|2024-12-13 06:17:40|537.93|535.63|537.46|535.16|537.95|535.65|537.43|535.13|32
1734070670000|2024-12-13 06:17:50|537.49|535.19|537.74|535.44|537.78|535.48|537.47|535.17|24
1734070680000|2024-12-13 06:18:00|537.76|535.46|537.8|535.5|537.83|535.53|537.73|535.43|25
1734070690000|2024-12-13 06:18:10|537.79|535.49|537.81|535.51|537.81|535.51|537.69|535.39|22
1734070700000|2024-12-13 06:18:20|537.8|535.5|538.06|535.76|538.1|535.8|537.8|535.5|19
1734070710000|2024-12-13 06:18:30|538.05|535.75|538.01|535.71|538.06|535.76|537.92|535.62|24
1734070720000|2024-12-13 06:18:40|538|535.7|538.1|535.8|538.1|535.8|537.98|535.68|11
1734070740000|2024-12-13 06:19:00|538.08|535.78|538.01|535.71|538.1|535.8|538|535.7|20
1734070750000|2024-12-13 06:19:10|537.98|535.68|538.06|535.76|538.1|535.8|537.98|535.68|13
1734070760000|2024-12-13 06:19:20|538.07|535.77|538.06|535.76|538.1|535.8|538.06|535.76|6
1734070770000|2024-12-13 06:19:30|538.05|535.75|537.98|535.68|538.05|535.75|537.98|535.68|10
1734070820000|2024-12-13 06:20:20|538.03|535.73|538.1|535.8|538.1|535.8|538.03|535.73|4
1734070840000|2024-12-13 06:20:40|538.09|535.79|538.09|535.79|538.09|535.79|538.09|535.79|1
1734070850000|2024-12-13 06:20:50|538.05|535.75|538.06|535.76|538.08|535.78|538.01|535.71|15
1734070860000|2024-12-13 06:21:00|538.07|535.77|538.1|535.8|538.1|535.8|538.05|535.75|6
1734070880000|2024-12-13 06:21:20|538.08|535.78|538.08|535.78|538.1|535.8|538.06|535.76|13
1734070890000|2024-12-13 06:21:30|538.07|535.77|538.04|535.74|538.08|535.78|538|535.7|17
1734070900000|2024-12-13 06:21:40|538.05|535.75|538.04|535.74|538.08|535.78|538.04|535.74|14
1734070910000|2024-12-13 06:21:50|538.06|535.76|538.06|535.76|538.07|535.77|538.05|535.75|12
1734070920000|2024-12-13 06:22:00|538.05|535.75|537.98|535.68|538.06|535.76|537.98|535.68|8
1734070940000|2024-12-13 06:22:20|538.02|535.72|538.02|535.72|538.02|535.72|538.02|535.72|1
1734070950000|2024-12-13 06:22:30|538.04|535.74|537.99|535.69|538.06|535.76|537.99|535.69|11
1734070960000|2024-12-13 06:22:40|538.03|535.73|538.04|535.74|538.05|535.75|537.98|535.68|12
1734070970000|2024-12-13 06:22:50|538.03|535.73|538|535.7|538.03|535.73|537.98|535.68|18
1734070980000|2024-12-13 06:23:00|537.99|535.69|537.98|535.68|538|535.7|537.98|535.68|3
1734071020000|2024-12-13 06:23:40|537.95|535.65|537.92|535.62|537.95|535.65|537.92|535.62|2
1734071040000|2024-12-13 06:24:00|537.66|535.36|537.4|535.1|537.66|535.36|537.38|535.08|5
1734071050000|2024-12-13 06:24:10|537.41|535.11|537.72|535.42|537.72|535.42|537.4|535.1|24
1734071060000|2024-12-13 06:24:20|537.73|535.43|537.79|535.49|537.92|535.62|537.71|535.41|23
1734071070000|2024-12-13 06:24:30|537.8|535.5|537.73|535.43|537.83|535.53|537.72|535.42|21
1734071080000|2024-12-13 06:24:40|537.72|535.42|537.51|535.21|537.72|535.42|537.51|535.21|14
1734071090000|2024-12-13 06:24:50|537.52|535.22|537.69|535.39|537.69|535.39|537.52|535.22|25
1734071100000|2024-12-13 06:25:00|537.63|535.33|537.57|535.27|537.64|535.34|537.51|535.21|22
1734071110000|2024-12-13 06:25:10|537.56|535.26|537.44|535.14|537.59|535.29|537.4|535.1|23
1734071120000|2024-12-13 06:25:20|537.43|535.13|537.76|535.46|537.78|535.48|537.43|535.13|29
1734071130000|2024-12-13 06:25:30|537.75|535.45|537.84|535.54|537.95|535.65|537.75|535.45|27
1734071140000|2024-12-13 06:25:40|537.83|535.53|537.81|535.51|537.86|535.56|537.79|535.49|17
1734071150000|2024-12-13 06:25:50|537.8|535.5|537.92|535.62|537.94|535.64|537.8|535.5|17
1734071160000|2024-12-13 06:26:00|537.94|535.64|537.86|535.56|537.94|535.64|537.82|535.52|21
1734071170000|2024-12-13 06:26:10|537.85|535.55|537.91|535.61|537.94|535.64|537.77|535.47|27
1734071180000|2024-12-13 06:26:20|537.9|535.6|537.91|535.61|537.92|535.62|537.84|535.54|24
1734071190000|2024-12-13 06:26:30|537.9|535.6|537.96|535.66|537.99|535.69|537.85|535.55|17
1734071200000|2024-12-13 06:26:40|537.99|535.69|537.99|535.69|537.99|535.69|537.77|535.47|17
1734071210000|2024-12-13 06:26:50|537.97|535.67|537.99|535.69|537.99|535.69|537.95|535.65|15
1734071220000|2024-12-13 06:27:00|537.98|535.68|537.97|535.67|537.99|535.69|537.97|535.67|6
1734071230000|2024-12-13 06:27:10|537.99|535.69|538.01|535.71|538.01|535.71|537.99|535.69|5
1734071240000|2024-12-13 06:27:20|538|535.7|537.97|535.67|538.01|535.71|537.97|535.67|14
1734071250000|2024-12-13 06:27:30|537.99|535.69|537.97|535.67|537.99|535.69|537.97|535.67|3
1734071320000|2024-12-13 06:28:40|537.85|535.55|537.87|535.57|537.88|535.58|537.85|535.55|8
1734071330000|2024-12-13 06:28:50|537.85|535.55|537.68|535.38|537.85|535.55|537.68|535.38|10
1734071340000|2024-12-13 06:29:00|537.72|535.42|537.73|535.43|537.74|535.44|537.68|535.38|11
1734071350000|2024-12-13 06:29:10|537.75|535.45|537.86|535.56|537.91|535.61|537.75|535.45|13
1734071360000|2024-12-13 06:29:20|537.87|535.57|537.94|535.64|537.94|535.64|537.86|535.56|11
1734071370000|2024-12-13 06:29:30|537.96|535.66|537.98|535.68|537.98|535.68|537.94|535.64|10
1734071380000|2024-12-13 06:29:40|537.99|535.69|538.01|535.71|538.01|535.71|537.99|535.69|3
1734071420000|2024-12-13 06:30:20|538.03|535.73|538.05|535.75|538.05|535.75|538.03|535.73|2
1734071430000|2024-12-13 06:30:30|538.07|535.77|538.28|535.98|538.28|535.98|538.07|535.77|4
1734071450000|2024-12-13 06:30:50|538.23|535.93|538.28|535.98|538.28|535.98|538.23|535.93|6
1734071460000|2024-12-13 06:31:00|538.25|535.95|538.28|535.98|538.28|535.98|538.25|535.95|20
1734071470000|2024-12-13 06:31:10|538.27|535.97|538.28|535.98|538.28|535.98|538.27|535.97|2
1734071480000|2024-12-13 06:31:20|538.26|535.96|538.26|535.96|538.26|535.96|538.24|535.94|5
1734071490000|2024-12-13 06:31:30|538.25|535.95|538.17|535.87|538.25|535.95|538.06|535.76|17
1734071500000|2024-12-13 06:31:40|538.18|535.88|538.19|535.89|538.23|535.93|538.17|535.87|11
1734071510000|2024-12-13 06:31:50|538.17|535.87|538.28|535.98|538.28|535.98|538.15|535.85|18
1734071520000|2024-12-13 06:32:00|538.29|535.99|538.3|536|538.3|536|538.29|535.99|2
1734071530000|2024-12-13 06:32:10|538.37|536.07|538.68|536.38|538.68|536.38|538.37|536.07|9
1734071540000|2024-12-13 06:32:20|538.65|536.35|538.67|536.37|538.67|536.37|538.61|536.31|13
1734071550000|2024-12-13 06:32:30|538.68|536.38|538.68|536.38|538.68|536.38|538.68|536.38|1
1734071580000|2024-12-13 06:33:00|538.67|536.37|538.49|536.19|538.67|536.37|538.49|536.19|14
1734071590000|2024-12-13 06:33:10|538.43|536.13|538.39|536.09|538.48|536.18|538.39|536.09|23
1734071600000|2024-12-13 06:33:20|538.38|536.08|538.41|536.11|538.41|536.11|538.28|535.98|24
1734071610000|2024-12-13 06:33:30|538.4|536.1|538.18|535.88|538.4|536.1|538.18|535.88|22
1734071620000|2024-12-13 06:33:40|538.22|535.92|537.88|535.58|538.22|535.92|537.86|535.56|30
1734071630000|2024-12-13 06:33:50|537.86|535.56|538.02|535.72|538.09|535.79|537.86|535.56|19
1734071640000|2024-12-13 06:34:00|538.01|535.71|537.94|535.64|538.01|535.71|537.76|535.46|30
1734071650000|2024-12-13 06:34:10|537.93|535.63|538.04|535.74|538.05|535.75|537.83|535.53|28
1734071660000|2024-12-13 06:34:20|538.03|535.73|537.93|535.63|538.05|535.75|537.89|535.59|31
1734071670000|2024-12-13 06:34:30|537.94|535.64|537.82|535.52|537.94|535.64|537.79|535.49|19
1734071680000|2024-12-13 06:34:40|537.81|535.51|537.7|535.4|537.81|535.51|537.7|535.4|27
1734071690000|2024-12-13 06:34:50|537.71|535.41|537.45|535.15|537.71|535.41|537.45|535.15|24
1734071700000|2024-12-13 06:35:00|537.49|535.19|537.43|535.13|537.49|535.19|537.43|535.13|30
1734071710000|2024-12-13 06:35:10|537.42|535.12|537.26|534.96|537.43|535.13|537.25|534.95|19
1734071720000|2024-12-13 06:35:20|537.23|534.93|536.5|534.2|537.23|534.93|536.47|534.17|26
1734071730000|2024-12-13 06:35:30|536.47|534.17|536.52|534.22|536.52|534.22|536.23|533.93|28
1734071740000|2024-12-13 06:35:40|536.46|534.16|536.22|533.92|536.58|534.28|536.22|533.92|30
1734071750000|2024-12-13 06:35:50|536.2|533.9|536.42|534.12|536.45|534.15|536.14|533.84|20
1734071760000|2024-12-13 06:36:00|536.4|534.1|536.54|534.24|536.54|534.24|536.26|533.96|15
1734071780000|2024-12-13 06:36:20|536.52|534.22|536.44|534.14|536.52|534.22|536.42|534.12|11
1734071790000|2024-12-13 06:36:30|536.43|534.13|536.19|533.89|536.43|534.13|536.18|533.88|27
1734071800000|2024-12-13 06:36:40|536.18|533.88|535.73|533.43|536.23|533.93|535.73|533.43|32
1734071810000|2024-12-13 06:36:50|535.74|533.44|535.59|533.29|535.79|533.49|535.58|533.28|31
1734071820000|2024-12-13 06:37:00|535.61|533.31|535.76|533.46|535.83|533.53|535.4|533.1|34
1734071830000|2024-12-13 06:37:10|535.78|533.48|535.94|533.64|535.99|533.69|535.66|533.36|30
1734071840000|2024-12-13 06:37:20|535.96|533.66|535.82|533.52|535.99|533.69|535.78|533.48|30
1734071850000|2024-12-13 06:37:30|535.79|533.49|535.42|533.12|535.8|533.5|535.42|533.12|30
1734071860000|2024-12-13 06:37:40|535.43|533.13|535.17|532.87|535.47|533.17|535.17|532.87|33
1734071870000|2024-12-13 06:37:50|535.19|532.89|535.11|532.81|535.2|532.9|535.06|532.76|29
1734071880000|2024-12-13 06:38:00|535.12|532.82|535.05|532.75|535.12|532.82|534.98|532.68|21
1734071890000|2024-12-13 06:38:10|535.04|532.74|534.79|532.49|535.16|532.86|534.79|532.49|25
1734071900000|2024-12-13 06:38:20|534.8|532.5|534.87|532.57|534.98|532.68|534.75|532.45|28
1734071910000|2024-12-13 06:38:30|534.86|532.56|535.14|532.84|535.19|532.89|534.8|532.5|31
1734071920000|2024-12-13 06:38:40|535.07|532.77|535.26|532.96|535.28|532.98|535.04|532.74|21
1734071930000|2024-12-13 06:38:50|535.27|532.97|535.32|533.02|535.36|533.06|535.16|532.86|26
1734071940000|2024-12-13 06:39:00|535.34|533.04|535.11|532.81|535.34|533.04|535.07|532.77|20
1734071950000|2024-12-13 06:39:10|535.19|532.89|535.24|532.94|535.28|532.98|535.1|532.8|23
1734071960000|2024-12-13 06:39:20|535.25|532.95|534.89|532.59|535.25|532.95|534.89|532.59|29
1734071970000|2024-12-13 06:39:30|534.83|532.53|534.8|532.5|534.89|532.59|534.77|532.47|26
1734071980000|2024-12-13 06:39:40|534.81|532.51|534.58|532.28|534.82|532.52|534.52|532.22|30
1734071990000|2024-12-13 06:39:50|534.55|532.25|534.61|532.31|534.77|532.47|534.53|532.23|25
1734072000000|2024-12-13 06:40:00|534.6|532.3|534.5|532.2|534.64|532.34|534.4|532.1|27
1734072010000|2024-12-13 06:40:10|534.49|532.19|534.42|532.12|534.49|532.19|534.29|531.99|24
1734072020000|2024-12-13 06:40:20|534.41|532.11|534.5|532.2|534.65|532.35|534.41|532.11|24
1734072030000|2024-12-13 06:40:30|534.51|532.21|534.71|532.41|534.8|532.5|534.51|532.21|22
1734072040000|2024-12-13 06:40:40|534.73|532.43|534.57|532.27|534.8|532.5|534.54|532.24|27
1734072050000|2024-12-13 06:40:50|534.6|532.3|534.58|532.28|534.63|532.33|534.48|532.18|25
1734072060000|2024-12-13 06:41:00|534.61|532.31|534.93|532.63|534.93|532.63|534.61|532.31|23
1734072070000|2024-12-13 06:41:10|534.96|532.66|534.82|532.52|534.97|532.67|534.78|532.48|22
1734072080000|2024-12-13 06:41:20|534.8|532.5|534.63|532.33|534.81|532.51|534.59|532.29|20
1734072090000|2024-12-13 06:41:30|534.62|532.32|534.55|532.25|534.68|532.38|534.55|532.25|19
1734072100000|2024-12-13 06:41:40|534.6|532.3|534.8|532.5|534.8|532.5|534.6|532.3|17
1734072110000|2024-12-13 06:41:50|534.85|532.55|534.64|532.34|534.88|532.58|534.49|532.19|25
1734072120000|2024-12-13 06:42:00|534.68|532.38|534.31|532.01|534.68|532.38|534.31|532.01|16
1734072130000|2024-12-13 06:42:10|534.26|531.96|534.16|531.86|534.31|532.01|534.12|531.82|22
1734072140000|2024-12-13 06:42:20|534.17|531.87|534.01|531.71|534.35|532.05|534.01|531.71|28
1734072150000|2024-12-13 06:42:30|534|531.7|533.63|531.33|534|531.7|533.56|531.26|28
1734072160000|2024-12-13 06:42:40|533.62|531.32|533.18|530.88|533.63|531.33|533.12|530.82|26
1734072170000|2024-12-13 06:42:50|533.3|531|533.56|531.26|533.6|531.3|533.3|531|11
1734072180000|2024-12-13 06:43:00|533.59|531.29|533.54|531.24|533.59|531.29|533.34|531.04|12
1734072190000|2024-12-13 06:43:10|533.55|531.25|533.23|530.93|533.59|531.29|533.18|530.88|19
1734072200000|2024-12-13 06:43:20|533.4|531.1|533.59|531.29|533.6|531.3|533.29|530.99|18
1734072210000|2024-12-13 06:43:30|533.6|531.3|533.49|531.19|533.6|531.3|533.36|531.06|22
1734072220000|2024-12-13 06:43:40|533.48|531.18|533.56|531.26|533.59|531.29|533.48|531.18|26
1734072230000|2024-12-13 06:43:50|533.6|531.3|533.6|531.3|533.6|531.3|533.6|531.3|1
1734072240000|2024-12-13 06:44:00|533.64|531.34|533.9|531.6|533.9|531.6|533.64|531.34|3
1734072250000|2024-12-13 06:44:10|533.96|531.66|534.44|532.14|534.44|532.14|533.96|531.66|4
1734072270000|2024-12-13 06:44:30|534.59|532.29|535.05|532.75|535.05|532.75|534.59|532.29|4
1734072280000|2024-12-13 06:44:40|535.11|532.81|535.68|533.38|535.68|533.38|535.11|532.81|5
1734072290000|2024-12-13 06:44:50|535.7|533.4|535.72|533.42|535.72|533.42|535.65|533.35|8
1734072300000|2024-12-13 06:45:00|535.69|533.39|535.65|533.35|535.72|533.42|535.65|533.35|12
1734072310000|2024-12-13 06:45:10|535.66|533.36|535.65|533.35|535.67|533.37|535.65|533.35|4
1734072320000|2024-12-13 06:45:20|535.5|533.2|535.48|533.18|535.5|533.2|535.48|533.18|2
1734072340000|2024-12-13 06:45:40|535.47|533.17|535.22|532.92|535.47|533.17|535.06|532.76|4
1734072350000|2024-12-13 06:45:50|535.21|532.91|535.13|532.83|535.21|532.91|535.02|532.72|26
1734072360000|2024-12-13 06:46:00|535.11|532.81|535.14|532.84|535.24|532.94|535.05|532.75|25
1734072370000|2024-12-13 06:46:10|535.13|532.83|535.02|532.72|535.13|532.83|535.02|532.72|16
1734072380000|2024-12-13 06:46:20|535.06|532.76|535.09|532.79|535.26|532.96|535.02|532.72|18
1734072390000|2024-12-13 06:46:30|535.21|532.91|535.02|532.72|535.21|532.91|535.02|532.72|9
1734072400000|2024-12-13 06:46:40|535.08|532.78|535.02|532.72|535.08|532.78|535.02|532.72|13
1734072420000|2024-12-13 06:47:00|535.05|532.75|535.13|532.83|535.19|532.89|535.02|532.72|14
1734072430000|2024-12-13 06:47:10|535.15|532.85|534.77|532.47|535.24|532.94|534.72|532.42|28
1734072440000|2024-12-13 06:47:20|534.75|532.45|534.78|532.48|534.78|532.48|534.45|532.15|32
1734072450000|2024-12-13 06:47:30|534.79|532.49|534.71|532.41|534.87|532.57|534.67|532.37|29
1734072460000|2024-12-13 06:47:40|534.72|532.42|534.9|532.6|534.94|532.64|534.72|532.42|28
1734072470000|2024-12-13 06:47:50|534.95|532.65|534.57|532.27|534.99|532.69|534.45|532.15|27
1734072480000|2024-12-13 06:48:00|534.56|532.26|534.35|532.05|534.56|532.26|534.27|531.97|27
1734072490000|2024-12-13 06:48:10|534.34|532.04|534.27|531.97|534.4|532.1|534.18|531.88|21
1734072500000|2024-12-13 06:48:20|534.23|531.93|534.7|532.4|534.73|532.43|534.21|531.91|29
1734072510000|2024-12-13 06:48:30|534.69|532.39|534.88|532.58|534.88|532.58|534.66|532.36|28
1734072520000|2024-12-13 06:48:40|534.89|532.59|534.77|532.47|534.92|532.62|534.75|532.45|23
1734072530000|2024-12-13 06:48:50|534.8|532.5|534.32|532.02|534.8|532.5|534.32|532.02|27
1734072540000|2024-12-13 06:49:00|534.26|531.96|534.48|532.18|534.55|532.25|534.26|531.96|28
1734072550000|2024-12-13 06:49:10|534.53|532.23|534.46|532.16|534.76|532.46|534.45|532.15|31
1734072560000|2024-12-13 06:49:20|534.44|532.14|534.21|531.91|534.46|532.16|534.21|531.91|22
1734072570000|2024-12-13 06:49:30|534.22|531.92|534.39|532.09|534.51|532.21|534.19|531.89|27
1734072580000|2024-12-13 06:49:40|534.4|532.1|534.17|531.87|534.41|532.11|534.16|531.86|24
1734072590000|2024-12-13 06:49:50|534.18|531.88|534.19|531.89|534.32|532.02|534.17|531.87|22
1734072600000|2024-12-13 06:50:00|534.25|531.95|534.5|532.2|534.5|532.2|534.04|531.74|27
1734072610000|2024-12-13 06:50:10|534.46|532.16|534.49|532.19|534.52|532.22|534.27|531.97|28
1734072620000|2024-12-13 06:50:20|534.52|532.22|534.68|532.38|534.69|532.39|534.45|532.15|26
1734072630000|2024-12-13 06:50:30|534.67|532.37|534.29|531.99|534.67|532.37|534.29|531.99|26
1734072640000|2024-12-13 06:50:40|534.3|532|534.07|531.77|534.38|532.08|534.04|531.74|29
1734072650000|2024-12-13 06:50:50|534.06|531.76|533.59|531.29|534.07|531.77|533.59|531.29|31
1734072660000|2024-12-13 06:51:00|533.58|531.28|533.97|531.67|534.02|531.72|533.57|531.27|28
1734072670000|2024-12-13 06:51:10|533.98|531.68|534.11|531.81|534.32|532.02|533.98|531.68|32
1734072680000|2024-12-13 06:51:20|534.1|531.8|534.11|531.81|534.15|531.85|533.98|531.68|21
1734072690000|2024-12-13 06:51:30|534.13|531.83|534.08|531.78|534.27|531.97|534.03|531.73|27
1734072700000|2024-12-13 06:51:40|534.06|531.76|534.42|532.12|534.42|532.12|534.06|531.76|21
1734072710000|2024-12-13 06:51:50|534.39|532.09|534.27|531.97|534.41|532.11|534.27|531.97|14
1734072720000|2024-12-13 06:52:00|534.26|531.96|534.26|531.96|534.4|532.1|534.26|531.96|31
1734072730000|2024-12-13 06:52:10|534.27|531.97|534.42|532.12|534.42|532.12|534.24|531.94|20
1734072780000|2024-12-13 06:53:00|534.4|532.1|534.38|532.08|534.4|532.1|534.33|532.03|13
1734072790000|2024-12-13 06:53:10|534.37|532.07|534.35|532.05|534.41|532.11|534.35|532.05|19
1734072800000|2024-12-13 06:53:20|534.37|532.07|534.31|532.01|534.38|532.08|534.27|531.97|20
1734072810000|2024-12-13 06:53:30|534.32|532.02|533.97|531.67|534.32|532.02|533.87|531.57|25
1734072820000|2024-12-13 06:53:40|533.98|531.68|533.97|531.67|534.08|531.78|533.97|531.67|20
1734072830000|2024-12-13 06:53:50|533.98|531.68|533.95|531.65|534.07|531.77|533.94|531.64|26
1734072840000|2024-12-13 06:54:00|533.87|531.57|533.89|531.59|533.94|531.64|533.63|531.33|27
1734072850000|2024-12-13 06:54:10|533.9|531.6|533.96|531.66|534.12|531.82|533.89|531.59|27
1734072860000|2024-12-13 06:54:20|534|531.7|533.5|531.2|534.02|531.72|533.48|531.18|33
1734072870000|2024-12-13 06:54:30|533.51|531.21|533.57|531.27|533.65|531.35|533.5|531.2|29
1734072880000|2024-12-13 06:54:40|533.56|531.26|533.54|531.24|533.59|531.29|533.48|531.18|21
1734072890000|2024-12-13 06:54:50|533.52|531.22|533.35|531.05|533.54|531.24|533.34|531.04|24
1734072900000|2024-12-13 06:55:00|533.42|531.12|533.57|531.27|533.57|531.27|533.4|531.1|26
1734072910000|2024-12-13 06:55:10|533.59|531.29|533.42|531.12|533.78|531.48|533.42|531.12|21
1734072920000|2024-12-13 06:55:20|533.41|531.11|533.19|530.89|533.51|531.21|533.17|530.87|27
1734072930000|2024-12-13 06:55:30|533.18|530.88|533.2|530.9|533.28|530.98|533.1|530.8|22
1734072940000|2024-12-13 06:55:40|533.19|530.89|533.34|531.04|533.38|531.08|533.18|530.88|22
1734072950000|2024-12-13 06:55:50|533.35|531.05|533.35|531.05|533.37|531.07|533.21|530.91|28
1734072960000|2024-12-13 06:56:00|533.34|531.04|533.51|531.21|533.6|531.3|533.33|531.03|26
1734072970000|2024-12-13 06:56:10|533.53|531.23|533.56|531.26|533.66|531.36|533.48|531.18|24
1734072980000|2024-12-13 06:56:20|533.55|531.25|533.48|531.18|533.63|531.33|533.45|531.15|21
1734072990000|2024-12-13 06:56:30|533.43|531.13|533.38|531.08|533.46|531.16|533.21|530.91|23
1734073000000|2024-12-13 06:56:40|533.43|531.13|533.26|530.96|533.61|531.31|533.25|530.95|19
1734073010000|2024-12-13 06:56:50|533.55|531.25|533.42|531.12|533.57|531.27|533.39|531.09|23
1734073020000|2024-12-13 06:57:00|533.41|531.11|533.06|530.76|533.42|531.12|533.06|530.76|17
1734073030000|2024-12-13 06:57:10|533.07|530.77|532.83|530.53|533.09|530.79|532.65|530.35|35
1734073040000|2024-12-13 06:57:20|532.8|530.5|532.66|530.36|532.88|530.58|532.59|530.29|29
1734073050000|2024-12-13 06:57:30|532.64|530.34|532.74|530.44|532.85|530.55|532.64|530.34|29
1734073060000|2024-12-13 06:57:40|532.75|530.45|532.63|530.33|532.76|530.46|532.49|530.19|31
1734073070000|2024-12-13 06:57:50|532.65|530.35|532.76|530.46|532.78|530.48|532.65|530.35|22
1734073080000|2024-12-13 06:58:00|532.74|530.44|532.45|530.15|532.75|530.45|532.43|530.13|26
1734073090000|2024-12-13 06:58:10|532.44|530.14|532.64|530.34|532.69|530.39|532.42|530.12|30
1734073100000|2024-12-13 06:58:20|532.63|530.33|532.47|530.17|532.64|530.34|532.46|530.16|21
1734073110000|2024-12-13 06:58:30|532.46|530.16|532.51|530.21|532.58|530.28|532.37|530.07|29
1734073120000|2024-12-13 06:58:40|532.46|530.16|532.35|530.05|532.46|530.16|532.25|529.95|26
1734073130000|2024-12-13 06:58:50|532.34|530.04|532.25|529.95|532.35|530.05|532.21|529.91|20
1734073140000|2024-12-13 06:59:00|532.29|529.99|532.42|530.12|532.44|530.14|532.21|529.91|25
1734073150000|2024-12-13 06:59:10|532.39|530.09|532.41|530.11|532.47|530.17|532.37|530.07|27
1734073160000|2024-12-13 06:59:20|532.4|530.1|532.16|529.86|532.4|530.1|532.13|529.83|19
1734073170000|2024-12-13 06:59:30|532.14|529.84|532.13|529.83|532.26|529.96|532.13|529.83|22
1734073190000|2024-12-13 06:59:50|531.97|529.67|531.81|529.51|531.97|529.67|531.81|529.51|3
1734073200000|2024-12-13 07:00:00|531.83|529.53|531.88|529.58|531.89|529.59|531.81|529.51|18
1734073210000|2024-12-13 07:00:10|531.9|529.6|532.1|529.8|532.18|529.88|531.87|529.57|31
1734073220000|2024-12-13 07:00:20|532.09|529.79|531.84|529.54|532.09|529.79|531.81|529.51|30
1734073230000|2024-12-13 07:00:30|531.83|529.53|532.01|529.71|532.07|529.77|531.81|529.51|27
1734073240000|2024-12-13 07:00:40|532.04|529.74|532.11|529.81|532.13|529.83|532.04|529.74|19
1734073250000|2024-12-13 07:00:50|532.1|529.8|531.88|529.58|532.14|529.84|531.88|529.58|25
1734073260000|2024-12-13 07:01:00|531.87|529.57|531.81|529.51|532.09|529.79|531.81|529.51|28
1734073270000|2024-12-13 07:01:10|531.83|529.53|531.9|529.6|532.04|529.74|531.83|529.53|27
1734073280000|2024-12-13 07:01:20|531.93|529.63|531.83|529.53|532.21|529.91|531.83|529.53|30
1734073290000|2024-12-13 07:01:30|531.81|529.51|531.81|529.51|531.81|529.51|531.81|529.51|1
1734073300000|2024-12-13 07:01:40|531.84|529.54|531.81|529.51|531.88|529.58|531.81|529.51|10
1734073310000|2024-12-13 07:01:50|531.84|529.54|531.81|529.51|531.86|529.56|531.81|529.51|9
1734073320000|2024-12-13 07:02:00|531.83|529.53|531.93|529.63|532.05|529.75|531.83|529.53|18
1734073330000|2024-12-13 07:02:10|531.96|529.66|531.81|529.51|532|529.7|531.81|529.51|25
1734073340000|2024-12-13 07:02:20|531.51|529.21|530.96|528.66|531.51|529.21|530.96|528.66|4
1734073350000|2024-12-13 07:02:30|531.01|528.71|530.96|528.66|531.06|528.76|530.96|528.66|11
1734073380000|2024-12-13 07:03:00|530.75|528.45|530.51|528.21|530.75|528.45|530.31|528.01|14
1734073390000|2024-12-13 07:03:10|530.44|528.14|530.29|527.99|530.44|528.14|530.14|527.84|30
1734073400000|2024-12-13 07:03:20|530.27|527.97|530.24|527.94|530.38|528.08|530.22|527.92|33
1734073410000|2024-12-13 07:03:30|530.25|527.95|530.38|528.08|530.46|528.16|530.23|527.93|27
1734073420000|2024-12-13 07:03:40|530.41|528.11|530.14|527.84|530.41|528.11|530.14|527.84|23
1734073430000|2024-12-13 07:03:50|530.15|527.85|530.14|527.84|530.15|527.85|530.14|527.84|6
1734073440000|2024-12-13 07:04:00|530.18|527.88|530.14|527.84|530.18|527.88|530.14|527.84|13
1734073450000|2024-12-13 07:04:10|529.64|527.34|529.28|526.98|529.64|527.34|529.05|526.75|19
1734073460000|2024-12-13 07:04:20|529.29|526.99|528.95|526.65|529.32|527.02|528.95|526.65|21
1734073470000|2024-12-13 07:04:30|528.96|526.66|529.19|526.89|529.19|526.89|528.94|526.64|17
1734073480000|2024-12-13 07:04:40|529.27|526.97|529.26|526.96|529.35|527.05|529.22|526.92|24
1734073490000|2024-12-13 07:04:50|529.29|526.99|529.27|526.97|529.31|527.01|529.14|526.84|24
1734073500000|2024-12-13 07:05:00|529.24|526.94|529.47|527.17|529.53|527.23|529.24|526.94|24
1734073510000|2024-12-13 07:05:10|529.48|527.18|529.45|527.15|529.52|527.22|529.41|527.11|22
1734073520000|2024-12-13 07:05:20|529.54|527.24|529.55|527.25|529.75|527.45|529.54|527.24|22
1734073530000|2024-12-13 07:05:30|529.47|527.17|529.4|527.1|529.47|527.17|529.4|527.1|2
1734073540000|2024-12-13 07:05:40|529.17|526.87|529.05|526.75|529.17|526.87|528.97|526.67|3
1734073550000|2024-12-13 07:05:50|529.03|526.73|528.94|526.64|529.04|526.74|528.94|526.64|7
1734073560000|2024-12-13 07:06:00|528.95|526.65|528.96|526.66|529.02|526.72|528.95|526.65|7
1734073570000|2024-12-13 07:06:10|528.97|526.67|528.96|526.66|528.99|526.69|528.94|526.64|13
1734073580000|2024-12-13 07:06:20|528.94|526.64|528.94|526.64|528.94|526.64|528.94|526.64|1
1734073590000|2024-12-13 07:06:30|528.95|526.65|528.94|526.64|528.95|526.65|528.94|526.64|2
1734073620000|2024-12-13 07:07:00|528.97|526.67|529|526.7|529.16|526.86|528.95|526.65|17
1734073630000|2024-12-13 07:07:10|529.05|526.75|528.94|526.64|529.05|526.75|528.94|526.64|8
1734073640000|2024-12-13 07:07:20|528.74|526.44|528.51|526.21|528.74|526.44|528.51|526.21|2
1734073650000|2024-12-13 07:07:30|528.31|526.01|528.05|525.75|528.31|526.01|527.95|525.65|18
1734073660000|2024-12-13 07:07:40|528.06|525.76|527.43|525.13|528.06|525.76|527.42|525.12|17
1734073670000|2024-12-13 07:07:50|527.46|525.16|527.59|525.29|527.67|525.37|527.46|525.16|23
1734073680000|2024-12-13 07:08:00|527.66|525.36|527.59|525.29|527.73|525.43|527.38|525.08|25
1734073690000|2024-12-13 07:08:10|527.6|525.3|527.56|525.26|527.72|525.42|527.54|525.24|29
1734073700000|2024-12-13 07:08:20|527.64|525.34|527.98|525.68|527.98|525.68|527.61|525.31|24
1734073720000|2024-12-13 07:08:40|528.42|526.12|528.87|526.57|528.95|526.65|528.42|526.12|20
1734073730000|2024-12-13 07:08:50|528.86|526.56|529.49|527.19|529.49|527.19|528.86|526.56|31
1734073740000|2024-12-13 07:09:00|529.5|527.2|529.65|527.35|529.96|527.66|529.5|527.2|32
1734073750000|2024-12-13 07:09:10|529.58|527.28|529.83|527.53|529.83|527.53|529.5|527.2|35
1734073760000|2024-12-13 07:09:20|529.84|527.54|529.69|527.39|529.87|527.57|529.67|527.37|26
1734073770000|2024-12-13 07:09:30|529.64|527.34|529.42|527.12|529.64|527.34|529.4|527.1|23
1734073780000|2024-12-13 07:09:40|529.41|527.11|528.78|526.48|529.41|527.11|528.78|526.48|17
1734073790000|2024-12-13 07:09:50|528.76|526.46|528.36|526.06|528.76|526.46|528.36|526.06|25
1734073800000|2024-12-13 07:10:00|528.37|526.07|528.51|526.21|528.84|526.54|528.37|526.07|30
1734073810000|2024-12-13 07:10:10|528.49|526.19|528.84|526.54|529.04|526.74|528.42|526.12|32
1734073820000|2024-12-13 07:10:20|528.83|526.53|528.29|525.99|528.84|526.54|528.22|525.92|28
1734073830000|2024-12-13 07:10:30|528.39|526.09|528.54|526.24|528.77|526.47|528.39|526.09|25
1734073840000|2024-12-13 07:10:40|528.53|526.23|528.85|526.55|528.85|526.55|528.51|526.21|28
1734073850000|2024-12-13 07:10:50|528.87|526.57|528.41|526.11|528.87|526.57|528.39|526.09|31
1734073860000|2024-12-13 07:11:00|528.45|526.15|528.91|526.61|528.91|526.61|528.45|526.15|27
1734073870000|2024-12-13 07:11:10|528.93|526.63|528.9|526.6|528.96|526.66|528.72|526.42|28
1734073880000|2024-12-13 07:11:20|528.89|526.59|528.77|526.47|528.9|526.6|528.51|526.21|24
1734073890000|2024-12-13 07:11:30|528.76|526.46|528.72|526.42|528.77|526.47|528.54|526.24|30
1734073900000|2024-12-13 07:11:40|528.71|526.41|528.94|526.64|528.97|526.67|528.71|526.41|22
1734073910000|2024-12-13 07:11:50|528.89|526.59|528.36|526.06|528.93|526.63|528.31|526.01|28
1734073920000|2024-12-13 07:12:00|528.38|526.08|528.28|525.98|528.56|526.26|528.27|525.97|29
1734073930000|2024-12-13 07:12:10|528.27|525.97|528.54|526.24|528.54|526.24|528.04|525.74|33
1734073940000|2024-12-13 07:12:20|528.53|526.23|528.81|526.51|528.96|526.66|528.51|526.21|28
1734073950000|2024-12-13 07:12:30|528.77|526.47|528.99|526.69|529.07|526.77|528.76|526.46|25
1734073960000|2024-12-13 07:12:40|528.9|526.6|529.07|526.77|529.07|526.77|528.9|526.6|21
1734073970000|2024-12-13 07:12:50|529.02|526.72|528.97|526.67|529.04|526.74|528.86|526.56|20
1734073980000|2024-12-13 07:13:00|528.89|526.59|529.19|526.89|529.25|526.95|528.85|526.55|33
1734073990000|2024-12-13 07:13:10|529.22|526.92|529.12|526.82|529.28|526.98|529.02|526.72|25
1734074000000|2024-12-13 07:13:20|529.13|526.83|528.73|526.43|529.15|526.85|528.72|526.42|32
1734074010000|2024-12-13 07:13:30|528.75|526.45|528.56|526.26|528.75|526.45|528.46|526.16|28
1734074020000|2024-12-13 07:13:40|528.55|526.25|528.54|526.24|528.66|526.36|528.43|526.13|29
1734074030000|2024-12-13 07:13:50|528.56|526.26|528.41|526.11|528.56|526.26|528.33|526.03|25
1734074040000|2024-12-13 07:14:00|528.42|526.12|527.72|525.42|528.44|526.14|527.72|525.42|33
1734074050000|2024-12-13 07:14:10|527.59|525.29|527.6|525.3|527.8|525.5|527.57|525.27|32
1734074060000|2024-12-13 07:14:20|527.61|525.31|528.15|525.85|528.38|526.08|527.61|525.31|31
1734074070000|2024-12-13 07:14:30|528.16|525.86|528.34|526.04|528.42|526.12|528.14|525.84|34
1734074080000|2024-12-13 07:14:40|528.37|526.07|528.42|526.12|528.43|526.13|528.33|526.03|22
1734074090000|2024-12-13 07:14:50|528.36|526.06|528.64|526.34|528.64|526.34|528.36|526.06|14
1734074100000|2024-12-13 07:15:00|528.61|526.31|528.35|526.05|528.64|526.34|528.23|525.93|25
1734074110000|2024-12-13 07:15:10|528.33|526.03|528.46|526.16|528.53|526.23|528.19|525.89|31
1734074120000|2024-12-13 07:15:20|528.47|526.17|528.18|525.88|528.59|526.29|528.14|525.84|28
1734074130000|2024-12-13 07:15:30|528.2|525.9|528.38|526.08|528.38|526.08|528|525.7|27
1734074140000|2024-12-13 07:15:40|528.37|526.07|528.43|526.13|528.59|526.29|528.37|526.07|33
1734074150000|2024-12-13 07:15:50|528.44|526.14|529.06|526.76|529.06|526.76|528.44|526.14|8
1734074160000|2024-12-13 07:16:00|529|526.7|529.05|526.75|529.06|526.76|528.98|526.68|12
1734074170000|2024-12-13 07:16:10|529.06|526.76|529.06|526.76|529.06|526.76|529.06|526.76|1
1734074190000|2024-12-13 07:16:30|529.04|526.74|528.92|526.62|529.06|526.76|528.92|526.62|10
1734074200000|2024-12-13 07:16:40|528.91|526.61|529.03|526.73|529.06|526.76|528.74|526.44|21
1734074210000|2024-12-13 07:16:50|529.04|526.74|529.06|526.76|529.06|526.76|528.99|526.69|6
1734074220000|2024-12-13 07:17:00|529.03|526.73|529.03|526.73|529.06|526.76|529.03|526.73|6
1734074230000|2024-12-13 07:17:10|529.05|526.75|529.06|526.76|529.06|526.76|528.99|526.69|9
1734074240000|2024-12-13 07:17:20|529.03|526.73|529.06|526.76|529.06|526.76|529.03|526.73|2
1734074250000|2024-12-13 07:17:30|529.3|527|529.55|527.25|529.55|527.25|529.3|527|2
1734074270000|2024-12-13 07:17:50|529.63|527.33|530.04|527.74|530.11|527.81|529.63|527.33|5
1734074280000|2024-12-13 07:18:00|530.05|527.75|529.99|527.69|530.11|527.81|529.81|527.51|22
1734074290000|2024-12-13 07:18:10|530.05|527.75|530.08|527.78|530.11|527.81|529.92|527.62|19
1734074300000|2024-12-13 07:18:20|530.04|527.74|530.11|527.81|530.11|527.81|529.97|527.67|11
1734074310000|2024-12-13 07:18:30|530.05|527.75|530.11|527.81|530.11|527.81|529.89|527.59|27
1734074320000|2024-12-13 07:18:40|530.06|527.76|530.11|527.81|530.11|527.81|530.06|527.76|10
1734074330000|2024-12-13 07:18:50|530.28|527.98|530.46|528.16|530.46|528.16|530.28|527.98|2
1734074350000|2024-12-13 07:19:10|530.42|528.12|530.12|527.82|530.44|528.14|530.12|527.82|25
1734074360000|2024-12-13 07:19:20|530.14|527.84|530.03|527.73|530.17|527.87|529.9|527.6|23
1734074370000|2024-12-13 07:19:30|530.15|527.85|530.28|527.98|530.28|527.98|530.06|527.76|26
1734074380000|2024-12-13 07:19:40|530.29|527.99|530.46|528.16|530.46|528.16|530.29|527.99|5
1734074390000|2024-12-13 07:19:50|530.47|528.17|530.65|528.35|530.65|528.35|530.47|528.17|2
1734074420000|2024-12-13 07:20:20|530.66|528.36|530.66|528.36|530.66|528.36|530.66|528.36|1
1734074430000|2024-12-13 07:20:30|530.64|528.34|530.28|527.98|530.64|528.34|530.28|527.98|20
1734074440000|2024-12-13 07:20:40|530.32|528.02|530.32|528.02|530.35|528.05|530.11|527.81|31
1734074450000|2024-12-13 07:20:50|530.33|528.03|530.21|527.91|530.33|528.03|530.12|527.82|29
1734074460000|2024-12-13 07:21:00|530.23|527.93|529.12|526.82|530.23|527.93|528.98|526.68|36
1734074470000|2024-12-13 07:21:10|529.09|526.79|529.05|526.75|529.14|526.84|528.98|526.68|30
1734074480000|2024-12-13 07:21:20|529.03|526.73|529.23|526.93|529.25|526.95|529.03|526.73|36
1734074490000|2024-12-13 07:21:30|529.21|526.91|529.1|526.8|529.35|527.05|529.07|526.77|32
1734074500000|2024-12-13 07:21:40|529.12|526.82|528.86|526.56|529.13|526.83|528.82|526.52|34
1734074510000|2024-12-13 07:21:50|528.87|526.57|528.77|526.47|528.87|526.57|528.74|526.44|25
1734074520000|2024-12-13 07:22:00|528.76|526.46|528.8|526.5|528.95|526.65|528.58|526.28|30
1734074530000|2024-12-13 07:22:10|528.83|526.53|529.09|526.79|529.16|526.86|528.82|526.52|32
1734074540000|2024-12-13 07:22:20|529.06|526.76|528.87|526.57|529.16|526.86|528.82|526.52|25
1734074550000|2024-12-13 07:22:30|528.86|526.56|528.85|526.55|528.93|526.63|528.64|526.34|33
1734074560000|2024-12-13 07:22:40|528.84|526.54|529.12|526.82|529.13|526.83|528.84|526.54|24
1734074570000|2024-12-13 07:22:50|529.15|526.85|529.11|526.81|529.16|526.86|529.07|526.77|16
1734074580000|2024-12-13 07:23:00|529.08|526.78|529.01|526.71|529.13|526.83|528.94|526.64|22
1734074590000|2024-12-13 07:23:10|529|526.7|528.83|526.53|529|526.7|528.77|526.47|30
1734074600000|2024-12-13 07:23:20|528.89|526.59|529.16|526.86|529.16|526.86|528.85|526.55|13
1734074610000|2024-12-13 07:23:30|529.13|526.83|529.1|526.8|529.16|526.86|529|526.7|23
1734074620000|2024-12-13 07:23:40|529.05|526.75|529.16|526.86|529.16|526.86|529.05|526.75|4
1734074630000|2024-12-13 07:23:50|529.14|526.84|529.16|526.86|529.16|526.86|529.14|526.84|2
1734074640000|2024-12-13 07:24:00|529.13|526.83|529.16|526.86|529.16|526.86|529.05|526.75|8
1734074650000|2024-12-13 07:24:10|529.11|526.81|529.13|526.83|529.13|526.83|529.03|526.73|27
1734074660000|2024-12-13 07:24:20|529.07|526.77|528.89|526.59|529.12|526.82|528.88|526.58|31
1734074670000|2024-12-13 07:24:30|528.85|526.55|528.95|526.65|529.04|526.74|528.69|526.39|27
1734074680000|2024-12-13 07:24:40|528.96|526.66|528.71|526.41|529|526.7|528.68|526.38|30
1734074690000|2024-12-13 07:24:50|528.64|526.34|528.74|526.44|528.74|526.44|528.57|526.27|23
1734074700000|2024-12-13 07:25:00|528.77|526.47|529.1|526.8|529.1|526.8|528.73|526.43|23
1734074710000|2024-12-13 07:25:10|529.07|526.77|529.15|526.85|529.15|526.85|529.05|526.75|17
1734074720000|2024-12-13 07:25:20|529.12|526.82|529.1|526.8|529.15|526.85|528.98|526.68|13
1734074730000|2024-12-13 07:25:30|529.07|526.77|529.05|526.75|529.11|526.81|528.91|526.61|30
1734074740000|2024-12-13 07:25:40|529.08|526.78|528.82|526.52|529.09|526.79|528.69|526.39|29
1734074750000|2024-12-13 07:25:50|528.81|526.51|528.45|526.15|528.83|526.53|528.35|526.05|32
1734074760000|2024-12-13 07:26:00|528.53|526.23|528.66|526.36|528.78|526.48|528.52|526.22|27
1734074770000|2024-12-13 07:26:10|528.63|526.33|528.58|526.28|528.87|526.57|528.58|526.28|28
1734074780000|2024-12-13 07:26:20|528.48|526.18|528.54|526.24|528.69|526.39|528.45|526.15|31
1734074790000|2024-12-13 07:26:30|528.47|526.17|528.63|526.33|528.68|526.38|528.43|526.13|15
1734074800000|2024-12-13 07:26:40|528.65|526.35|528.48|526.18|528.68|526.38|528.48|526.18|26
1734074810000|2024-12-13 07:26:50|528.46|526.16|528.6|526.3|528.62|526.32|528.4|526.1|23
1734074820000|2024-12-13 07:27:00|528.66|526.36|528.93|526.63|528.93|526.63|528.66|526.36|29
1734074830000|2024-12-13 07:27:10|528.94|526.64|529|526.7|529|526.7|528.94|526.64|8
1734074840000|2024-12-13 07:27:20|528.99|526.69|529|526.7|529|526.7|528.92|526.62|5
1734074850000|2024-12-13 07:27:30|528.97|526.67|528.82|526.52|528.97|526.67|528.59|526.29|25
1734074860000|2024-12-13 07:27:40|528.79|526.49|528.46|526.16|528.82|526.52|528.44|526.14|34
1734074870000|2024-12-13 07:27:50|528.44|526.14|528.48|526.18|528.52|526.22|528.37|526.07|29
1734074880000|2024-12-13 07:28:00|528.46|526.16|528.52|526.22|528.53|526.23|528.42|526.12|32
1734074890000|2024-12-13 07:28:10|528.6|526.3|528.7|526.4|528.72|526.42|528.56|526.26|27
1734074900000|2024-12-13 07:28:20|528.66|526.36|528.68|526.38|528.83|526.53|528.66|526.36|13
1734074910000|2024-12-13 07:28:30|528.64|526.34|528.46|526.16|528.64|526.34|528.42|526.12|23
1734074920000|2024-12-13 07:28:40|528.47|526.17|528.63|526.33|528.66|526.36|528.45|526.15|29
1734074930000|2024-12-13 07:28:50|528.64|526.34|528.62|526.32|528.75|526.45|528.53|526.23|27
1734074940000|2024-12-13 07:29:00|528.63|526.33|528.83|526.53|528.83|526.53|528.59|526.29|26
1734074950000|2024-12-13 07:29:10|528.8|526.5|528.76|526.46|528.83|526.53|528.68|526.38|25
1734074960000|2024-12-13 07:29:20|528.72|526.42|528.68|526.38|528.72|526.42|528.64|526.34|19
1734074970000|2024-12-13 07:29:30|528.67|526.37|528.32|526.02|528.67|526.37|528.26|525.96|23
1734074980000|2024-12-13 07:29:40|528.36|526.06|528.49|526.19|528.5|526.2|528.28|525.98|27
1734074990000|2024-12-13 07:29:50|528.51|526.21|528.83|526.53|528.83|526.53|528.51|526.21|22
1734075000000|2024-12-13 07:30:00|528.71|526.41|528.83|526.53|528.83|526.53|528.68|526.38|6
1734075020000|2024-12-13 07:30:20|528.79|526.49|528.83|526.53|528.83|526.53|528.74|526.44|14
1734075030000|2024-12-13 07:30:30|528.96|526.66|529|526.7|529|526.7|528.96|526.66|2
1734075050000|2024-12-13 07:30:50|528.98|526.68|529|526.7|529|526.7|528.94|526.64|5
1734075060000|2024-12-13 07:31:00|529.07|526.77|529.17|526.87|529.17|526.87|529.07|526.77|2
1734075070000|2024-12-13 07:31:10|529.21|526.91|529.26|526.96|529.26|526.96|529.21|526.91|2
1734075080000|2024-12-13 07:31:20|529.27|526.97|529.75|527.45|529.75|527.45|529.27|526.97|7
1734075100000|2024-12-13 07:31:40|529.96|527.66|530.3|528|530.37|528.07|529.96|527.66|12
1734075110000|2024-12-13 07:31:50|530.34|528.04|530.4|528.1|530.4|528.1|530.27|527.97|18
1734075120000|2024-12-13 07:32:00|530.38|528.08|530.4|528.1|530.4|528.1|530.38|528.08|2
1734075150000|2024-12-13 07:32:30|530.43|528.13|531.1|528.8|531.18|528.88|530.43|528.13|14
1734075160000|2024-12-13 07:32:40|531.06|528.76|531.33|529.03|531.33|529.03|531.05|528.75|23
1734075170000|2024-12-13 07:32:50|531.37|529.07|531.43|529.13|531.43|529.13|531.37|529.07|4
1734075180000|2024-12-13 07:33:00|531.45|529.15|531.48|529.18|531.48|529.18|531.45|529.15|2
1734075190000|2024-12-13 07:33:10|531.49|529.19|531.54|529.24|531.54|529.24|531.49|529.19|2
1734075200000|2024-12-13 07:33:20|531.51|529.21|531.54|529.24|531.54|529.24|531.46|529.16|14
1734075210000|2024-12-13 07:33:30|531.51|529.21|531.35|529.05|531.54|529.24|531.35|529.05|9
1734075220000|2024-12-13 07:33:40|531.33|529.03|531.47|529.17|531.51|529.21|531.28|528.98|22
1734075230000|2024-12-13 07:33:50|531.46|529.16|531.49|529.19|531.51|529.21|531.43|529.13|17
1734075240000|2024-12-13 07:34:00|531.5|529.2|531.46|529.16|531.5|529.2|531.25|528.95|33
1734075250000|2024-12-13 07:34:10|531.45|529.15|531.53|529.23|531.53|529.23|531.43|529.13|22
1734075260000|2024-12-13 07:34:20|531.54|529.24|531.54|529.24|531.54|529.24|531.51|529.21|5
1734075270000|2024-12-13 07:34:30|531.51|529.21|531.47|529.17|531.54|529.24|531.46|529.16|23
1734075280000|2024-12-13 07:34:40|531.46|529.16|531.38|529.08|531.46|529.16|531.26|528.96|23
1734075290000|2024-12-13 07:34:50|531.36|529.06|531.45|529.15|531.49|529.19|531.34|529.04|28
1734075300000|2024-12-13 07:35:00|531.47|529.17|531.54|529.24|531.54|529.24|531.44|529.14|13
1734075310000|2024-12-13 07:35:10|531.52|529.22|531.5|529.2|531.52|529.22|531.44|529.14|13
1734075320000|2024-12-13 07:35:20|531.47|529.17|531.34|529.04|531.49|529.19|531.2|528.9|27
1734075330000|2024-12-13 07:35:30|531.33|529.03|531.48|529.18|531.48|529.18|531.28|528.98|28
1734075340000|2024-12-13 07:35:40|531.47|529.17|531.23|528.93|531.48|529.18|531.22|528.92|26
1734075350000|2024-12-13 07:35:50|531.24|528.94|531.56|529.26|531.58|529.28|531.24|528.94|22
1734075360000|2024-12-13 07:36:00|531.54|529.24|531.54|529.24|531.65|529.35|531.52|529.22|24
1734075370000|2024-12-13 07:36:10|531.52|529.22|531.26|528.96|531.52|529.22|531.24|528.94|26
1734075380000|2024-12-13 07:36:20|531.23|528.93|531.57|529.27|531.59|529.29|531.23|528.93|30
1734075390000|2024-12-13 07:36:30|531.56|529.26|531.65|529.35|531.65|529.35|531.54|529.24|20
1734075410000|2024-12-13 07:36:50|531.68|529.38|531.77|529.47|531.77|529.47|531.68|529.38|2
1734075430000|2024-12-13 07:37:10|531.86|529.56|532.09|529.79|532.09|529.79|531.86|529.56|4
1734075440000|2024-12-13 07:37:20|532.41|530.11|532.41|530.11|532.41|530.11|532.35|530.05|8
1734075450000|2024-12-13 07:37:30|532.4|530.1|532.17|529.87|532.4|530.1|532.17|529.87|20
1734075460000|2024-12-13 07:37:40|532.14|529.84|532.31|530.01|532.31|530.01|532.05|529.75|21
1734075470000|2024-12-13 07:37:50|532.32|530.02|532.3|530|532.32|530.02|532.22|529.92|19
1734075480000|2024-12-13 07:38:00|532.33|530.03|532.14|529.84|532.34|530.04|532.14|529.84|25
1734075490000|2024-12-13 07:38:10|532.32|530.02|532.2|529.9|532.41|530.11|532.2|529.9|24
1734075500000|2024-12-13 07:38:20|532.19|529.89|532.08|529.78|532.19|529.89|532.01|529.71|27
1734075510000|2024-12-13 07:38:30|532.01|529.71|531.82|529.52|532.06|529.76|531.82|529.52|25
1734075520000|2024-12-13 07:38:40|531.83|529.53|532.01|529.71|532.09|529.79|531.82|529.52|29
1734075530000|2024-12-13 07:38:50|532.02|529.72|532.17|529.87|532.17|529.87|532.01|529.71|22
1734075540000|2024-12-13 07:39:00|532.19|529.89|532.31|530.01|532.36|530.06|532.19|529.89|15
1734075550000|2024-12-13 07:39:10|532.32|530.02|532.17|529.87|532.32|530.02|532.16|529.86|12
1734075560000|2024-12-13 07:39:20|532.2|529.9|532.3|530|532.3|530|532.19|529.89|20
1734075570000|2024-12-13 07:39:30|532.29|529.99|532.18|529.88|532.3|530|532.16|529.86|18
1734075580000|2024-12-13 07:39:40|532.17|529.87|532.1|529.8|532.17|529.87|531.97|529.67|26
1734075590000|2024-12-13 07:39:50|532.11|529.81|532.33|530.03|532.34|530.04|532.1|529.8|19
1734075600000|2024-12-13 07:40:00|532.3|530|532.33|530.03|532.36|530.06|532.28|529.98|17
1734075610000|2024-12-13 07:40:10|532.32|530.02|532.24|529.94|532.33|530.03|532.2|529.9|12
1734075620000|2024-12-13 07:40:20|532.23|529.93|532.2|529.9|532.27|529.97|532.04|529.74|27
1734075630000|2024-12-13 07:40:30|532.22|529.92|532.22|529.92|532.23|529.93|532.1|529.8|28
1734075640000|2024-12-13 07:40:40|532.21|529.91|532.1|529.8|532.21|529.91|532|529.7|29
1734075650000|2024-12-13 07:40:50|532.08|529.78|532.03|529.73|532.09|529.79|531.9|529.6|24
1734075660000|2024-12-13 07:41:00|532.04|529.74|532.36|530.06|532.36|530.06|532.04|529.74|10
1734075670000|2024-12-13 07:41:10|532.38|530.08|532.41|530.11|532.41|530.11|532.38|530.08|2
1734075680000|2024-12-13 07:41:20|532.42|530.12|532.51|530.21|532.51|530.21|532.42|530.12|3
1734075710000|2024-12-13 07:41:50|532.46|530.16|532.51|530.21|532.51|530.21|532.46|530.16|5
1734075890000|2024-12-13 07:44:50|532.64|530.34|532.64|530.34|532.64|530.34|532.64|530.34|1
1734075900000|2024-12-13 07:45:00|532.66|530.36|533.49|531.19|533.54|531.24|532.66|530.36|7
1734075910000|2024-12-13 07:45:10|533.56|531.26|533.59|531.29|533.68|531.38|533.52|531.22|27
1734075920000|2024-12-13 07:45:20|533.65|531.35|533.72|531.42|533.76|531.46|533.46|531.16|34
1734075930000|2024-12-13 07:45:30|533.7|531.4|533.82|531.52|533.82|531.52|533.56|531.26|19
1734075940000|2024-12-13 07:45:40|533.83|531.53|533.93|531.63|533.93|531.63|533.83|531.53|3
1734075960000|2024-12-13 07:46:00|533.91|531.61|533.93|531.63|533.93|531.63|533.91|531.61|2
1734075970000|2024-12-13 07:46:10|533.9|531.6|533.52|531.22|533.9|531.6|533.41|531.11|31
1734075980000|2024-12-13 07:46:20|533.51|531.21|533.66|531.36|533.69|531.39|533.38|531.08|31
1734075990000|2024-12-13 07:46:30|533.69|531.39|533.44|531.14|533.7|531.4|533.29|530.99|30
1734076000000|2024-12-13 07:46:40|533.42|531.12|533.38|531.08|533.43|531.13|533.19|530.89|22
1734076010000|2024-12-13 07:46:50|533.4|531.1|533.57|531.27|533.57|531.27|533.4|531.1|20
1734076020000|2024-12-13 07:47:00|533.58|531.28|533.6|531.3|533.7|531.4|533.57|531.27|30
1734076030000|2024-12-13 07:47:10|533.57|531.27|533.56|531.26|533.63|531.33|533.52|531.22|20
1734076040000|2024-12-13 07:47:20|533.57|531.27|533.61|531.31|533.61|531.31|533.4|531.1|25
1734076050000|2024-12-13 07:47:30|533.62|531.32|533.6|531.3|533.67|531.37|533.55|531.25|26
1734076060000|2024-12-13 07:47:40|533.62|531.32|533.25|530.95|533.62|531.32|533.25|530.95|26
1734076070000|2024-12-13 07:47:50|533.18|530.88|532.95|530.65|533.18|530.88|532.95|530.65|20
1734076080000|2024-12-13 07:48:00|532.83|530.53|533|530.7|533.06|530.76|532.7|530.4|21
1734076090000|2024-12-13 07:48:10|533.01|530.71|533.05|530.75|533.12|530.82|532.91|530.61|29
1734076100000|2024-12-13 07:48:20|533.06|530.76|533.04|530.74|533.07|530.77|532.83|530.53|31
1734076110000|2024-12-13 07:48:30|533.05|530.75|533.07|530.77|533.17|530.87|532.93|530.63|26
1734076120000|2024-12-13 07:48:40|533.06|530.76|533.04|530.74|533.17|530.87|533.04|530.74|25
1734076130000|2024-12-13 07:48:50|533.03|530.73|532.94|530.64|533.03|530.73|532.9|530.6|28
1734076140000|2024-12-13 07:49:00|532.97|530.67|533.18|530.88|533.21|530.91|532.92|530.62|29
1734076150000|2024-12-13 07:49:10|533.17|530.87|533.4|531.1|533.4|531.1|533.16|530.86|15
1734076180000|2024-12-13 07:49:40|533.42|531.12|533.52|531.22|533.52|531.22|533.42|531.12|2
1734076200000|2024-12-13 07:50:00|533.51|531.21|532.93|530.63|533.51|531.21|532.93|530.63|10
1734076210000|2024-12-13 07:50:10|532.84|530.54|532.88|530.58|533.13|530.83|532.79|530.49|29
1734076220000|2024-12-13 07:50:20|532.89|530.59|533.12|530.82|533.14|530.84|532.89|530.59|24
1734076230000|2024-12-13 07:50:30|533.09|530.79|533.14|530.84|533.19|530.89|533.04|530.74|22
1734076240000|2024-12-13 07:50:40|533.15|530.85|532.96|530.66|533.16|530.86|532.96|530.66|14
1734076250000|2024-12-13 07:50:50|532.97|530.67|533.16|530.86|533.16|530.86|532.82|530.52|22
1734076270000|2024-12-13 07:51:10|533.2|530.9|533.16|530.86|533.2|530.9|533.16|530.86|5
1734076290000|2024-12-13 07:51:30|533.21|530.91|533.26|530.96|533.27|530.97|533.21|530.91|3
1734076300000|2024-12-13 07:51:40|533.25|530.95|533.25|530.95|533.51|531.21|533.25|530.95|16
1734076310000|2024-12-13 07:51:50|533.2|530.9|533.26|530.96|533.29|530.99|533.16|530.86|12
1734076320000|2024-12-13 07:52:00|533.31|531.01|533.55|531.25|533.55|531.25|533.25|530.95|30
1734076330000|2024-12-13 07:52:10|533.52|531.22|533.4|531.1|533.55|531.25|533.34|531.04|12
1734076340000|2024-12-13 07:52:20|533.34|531.04|533.61|531.31|533.61|531.31|533.34|531.04|22
1734076350000|2024-12-13 07:52:30|533.6|531.3|533.67|531.37|533.67|531.37|533.6|531.3|8
1734076360000|2024-12-13 07:52:40|533.66|531.36|533.63|531.33|533.67|531.37|533.6|531.3|10
1734076370000|2024-12-13 07:52:50|533.64|531.34|533.67|531.37|533.67|531.37|533.6|531.3|16
1734076400000|2024-12-13 07:53:20|533.63|531.33|533.67|531.37|533.67|531.37|533.63|531.33|4
1734076430000|2024-12-13 07:53:50|533.64|531.34|533.41|531.11|533.67|531.37|533.41|531.11|9
1734076440000|2024-12-13 07:54:00|533.39|531.09|533.48|531.18|533.49|531.19|533.39|531.09|23
1734076450000|2024-12-13 07:54:10|533.47|531.17|533.48|531.18|533.54|531.24|533.43|531.13|32
1734076460000|2024-12-13 07:54:20|533.52|531.22|533.65|531.35|533.66|531.36|533.52|531.22|21
1734076470000|2024-12-13 07:54:30|533.64|531.34|533.46|531.16|533.65|531.35|533.44|531.14|22
1734076480000|2024-12-13 07:54:40|533.45|531.15|533.45|531.15|533.52|531.22|533.41|531.11|28
1734076490000|2024-12-13 07:54:50|533.38|531.08|533.5|531.2|533.53|531.23|533.38|531.08|25
1734076500000|2024-12-13 07:55:00|533.51|531.21|533.43|531.13|533.51|531.21|533.21|530.91|24
1734076510000|2024-12-13 07:55:10|533.41|531.11|533.29|530.99|533.42|531.12|533.24|530.94|28
1734076520000|2024-12-13 07:55:20|533.3|531|533.24|530.94|533.3|531|533.16|530.86|19
1734076530000|2024-12-13 07:55:30|533.21|530.91|533.24|530.94|533.27|530.97|533.16|530.86|25
1734076540000|2024-12-13 07:55:40|533.21|530.91|533.23|530.93|533.27|530.97|533.2|530.9|11
1734076550000|2024-12-13 07:55:50|533.28|530.98|533.26|530.96|533.28|530.98|533.16|530.86|19
1734076560000|2024-12-13 07:56:00|533.27|530.97|533.32|531.02|533.44|531.14|533.16|530.86|24
1734076570000|2024-12-13 07:56:10|533.33|531.03|533.4|531.1|533.4|531.1|533.31|531.01|26
1734076580000|2024-12-13 07:56:20|533.2|530.9|533.28|530.98|533.35|531.05|533.2|530.9|25
1734076590000|2024-12-13 07:56:30|533.29|530.99|533.16|530.86|533.29|530.99|533.16|530.86|6
1734076620000|2024-12-13 07:57:00|533.22|530.92|533.26|530.96|533.26|530.96|533.22|530.92|2
1734076630000|2024-12-13 07:57:10|533.25|530.95|533.16|530.86|533.25|530.95|533.16|530.86|3
1734076730000|2024-12-13 07:58:50|532.89|530.59|532.31|530.01|532.89|530.59|532.31|530.01|20
1734076740000|2024-12-13 07:59:00|532.3|530|532.05|529.75|532.3|530|532.05|529.75|22
1734076750000|2024-12-13 07:59:10|531.95|529.65|531.91|529.61|532.02|529.72|531.86|529.56|23
1734076760000|2024-12-13 07:59:20|531.92|529.62|532.4|530.1|532.42|530.12|531.92|529.62|23
1734076770000|2024-12-13 07:59:30|532.41|530.11|532.41|530.11|532.44|530.14|532.37|530.07|20
1734076780000|2024-12-13 07:59:40|532.4|530.1|532.43|530.13|532.44|530.14|532.34|530.04|20
1734076790000|2024-12-13 07:59:50|532.42|530.12|532.45|530.15|532.46|530.16|532.37|530.07|12
1734076800000|2024-12-13 08:00:00|532.44|530.14|532.31|530.01|532.45|530.15|532.25|529.95|23
1734076810000|2024-12-13 08:00:10|532.29|529.99|532.31|530.01|532.35|530.05|532|529.7|32
1734076820000|2024-12-13 08:00:20|532.34|530.04|532.46|530.16|532.46|530.16|532.34|530.04|18
1734076840000|2024-12-13 08:00:40|532.52|530.22|532.54|530.24|532.54|530.24|532.52|530.22|2
1734076860000|2024-12-13 08:01:00|533.12|530.82|533.03|530.73|533.14|530.84|533.02|530.72|13
1734076870000|2024-12-13 08:01:10|533.04|530.74|532.6|530.3|533.04|530.74|532.47|530.17|32
1734076880000|2024-12-13 08:01:20|532.61|530.31|532.82|530.52|532.85|530.55|532.52|530.22|23
1734076890000|2024-12-13 08:01:30|532.83|530.53|532.67|530.37|533.11|530.81|532.65|530.35|30
1734076900000|2024-12-13 08:01:40|532.66|530.36|532.74|530.44|532.77|530.47|532.64|530.34|26
1734076910000|2024-12-13 08:01:50|532.75|530.45|532.8|530.5|532.8|530.5|532.74|530.44|13
1734076930000|2024-12-13 08:02:10|532.77|530.47|532.79|530.49|532.8|530.5|532.77|530.47|9
1734076940000|2024-12-13 08:02:20|532.78|530.48|532.77|530.47|532.78|530.48|532.75|530.45|8
1734076950000|2024-12-13 08:02:30|532.78|530.48|532.8|530.5|532.8|530.5|532.78|530.48|3
1734076990000|2024-12-13 08:03:10|532.9|530.6|533.01|530.71|533.01|530.71|532.9|530.6|2
1734077000000|2024-12-13 08:03:20|533.11|530.81|533.11|530.81|533.11|530.81|533.11|530.81|1
1734077050000|2024-12-13 08:04:10|533.14|530.84|533.18|530.88|533.18|530.88|533.14|530.84|2
1734077060000|2024-12-13 08:04:20|533.19|530.89|533.19|530.89|533.19|530.89|533.19|530.89|1
1734077070000|2024-12-13 08:04:30|533.21|530.91|533.24|530.94|533.24|530.94|533.21|530.91|2
1734077090000|2024-12-13 08:04:50|533.21|530.91|533.21|530.91|533.22|530.92|533.09|530.79|22
1734077100000|2024-12-13 08:05:00|533.23|530.93|533.53|531.23|533.53|531.23|533.23|530.93|4
1734077110000|2024-12-13 08:05:10|533.49|531.19|533.32|531.02|533.49|531.19|533.32|531.02|11
1734077120000|2024-12-13 08:05:20|533.33|531.03|533.35|531.05|533.42|531.12|533.15|530.85|25
1734077130000|2024-12-13 08:05:30|533.41|531.11|533.43|531.13|533.44|531.14|533.36|531.06|23
1734077140000|2024-12-13 08:05:40|533.42|531.12|533.43|531.13|533.49|531.19|533.42|531.12|19
1734077150000|2024-12-13 08:05:50|533.44|531.14|533.07|530.77|533.44|531.14|533.07|530.77|26
1734077160000|2024-12-13 08:06:00|532.99|530.69|532.98|530.68|533.28|530.98|532.95|530.65|22
1734077170000|2024-12-13 08:06:10|533.02|530.72|533.14|530.84|533.16|530.86|532.98|530.68|29
1734077180000|2024-12-13 08:06:20|533.22|530.92|532.87|530.57|533.22|530.92|532.82|530.52|17
1734077190000|2024-12-13 08:06:30|532.86|530.56|532.61|530.31|532.86|530.56|532.57|530.27|32
1734077200000|2024-12-13 08:06:40|532.55|530.25|532.07|529.77|532.55|530.25|532.07|529.77|28
1734077210000|2024-12-13 08:06:50|532.08|529.78|532.2|529.9|532.2|529.9|531.84|529.54|33
1734077220000|2024-12-13 08:07:00|532.21|529.91|532.01|529.71|532.21|529.91|531.89|529.59|25
1734077230000|2024-12-13 08:07:10|531.96|529.66|531.64|529.34|531.98|529.68|531.4|529.1|32
1734077240000|2024-12-13 08:07:20|531.53|529.23|531.53|529.23|531.54|529.24|531.27|528.97|26
1734077250000|2024-12-13 08:07:30|531.49|529.19|532.04|529.74|532.06|529.76|531.35|529.05|27
1734077260000|2024-12-13 08:07:40|531.97|529.67|531.76|529.46|531.98|529.68|531.68|529.38|29
1734077270000|2024-12-13 08:07:50|531.75|529.45|531.76|529.46|531.8|529.5|531.71|529.41|25
1734077280000|2024-12-13 08:08:00|531.77|529.47|531.61|529.31|531.8|529.5|531.56|529.26|27
1734077290000|2024-12-13 08:08:10|531.62|529.32|531.77|529.47|531.79|529.49|531.6|529.3|26
1734077300000|2024-12-13 08:08:20|531.74|529.44|531.75|529.45|531.91|529.61|531.66|529.36|32
1734077310000|2024-12-13 08:08:30|531.76|529.46|532.24|529.94|532.24|529.94|531.76|529.46|14
1734077320000|2024-12-13 08:08:40|532.31|530.01|532.39|530.09|532.39|530.09|532.31|530.01|4
1734077330000|2024-12-13 08:08:50|532.37|530.07|532.39|530.09|532.39|530.09|532.35|530.05|8
1734077340000|2024-12-13 08:09:00|532.36|530.06|532.18|529.88|532.37|530.07|532.18|529.88|11
1734077350000|2024-12-13 08:09:10|532.17|529.87|532.39|530.09|532.39|530.09|532.16|529.86|25
1734077370000|2024-12-13 08:09:30|532.46|530.16|532.81|530.51|532.81|530.51|532.46|530.16|4
1734077380000|2024-12-13 08:09:40|532.91|530.61|532.94|530.64|532.94|530.64|532.91|530.61|2
1734077390000|2024-12-13 08:09:50|532.96|530.66|533.35|531.05|533.35|531.05|532.96|530.66|4
1734077400000|2024-12-13 08:10:00|533.27|530.97|533.35|531.05|533.35|531.05|533.27|530.97|6
1734077410000|2024-12-13 08:10:10|533.44|531.14|533.53|531.23|533.53|531.23|533.44|531.14|2
1734077430000|2024-12-13 08:10:30|533.51|531.21|533.43|531.13|533.51|531.21|533.42|531.12|7
1734077440000|2024-12-13 08:10:40|533.39|531.09|533.53|531.23|533.53|531.23|533.39|531.09|22
1734077450000|2024-12-13 08:10:50|533.52|531.22|533.49|531.19|533.53|531.23|533.41|531.11|26
1734077460000|2024-12-13 08:11:00|533.48|531.18|533.14|530.84|533.48|531.18|533.14|530.84|26
1734077470000|2024-12-13 08:11:10|533.21|530.91|533.01|530.71|533.21|530.91|532.93|530.63|27
1734077480000|2024-12-13 08:11:20|533.03|530.73|533.4|531.1|533.53|531.23|533.03|530.73|25
1734077490000|2024-12-13 08:11:30|533.44|531.14|533.18|530.88|533.45|531.15|533.18|530.88|15
1734077500000|2024-12-13 08:11:40|533.19|530.89|533.33|531.03|533.33|531.03|533.19|530.89|22
1734077510000|2024-12-13 08:11:50|533.35|531.05|533.53|531.23|533.53|531.23|533.35|531.05|12
1734077520000|2024-12-13 08:12:00|533.67|531.37|533.69|531.39|533.69|531.39|533.67|531.37|2
1734077530000|2024-12-13 08:12:10|533.7|531.4|533.94|531.64|533.94|531.64|533.7|531.4|4
1734077540000|2024-12-13 08:12:20|533.92|531.62|533.9|531.6|533.94|531.64|533.78|531.48|18
1734077550000|2024-12-13 08:12:30|533.88|531.58|533.69|531.39|533.89|531.59|533.68|531.38|27
1734077560000|2024-12-13 08:12:40|533.68|531.38|533.37|531.07|533.68|531.38|533.26|530.96|33
1734077570000|2024-12-13 08:12:50|533.34|531.04|533.5|531.2|533.69|531.39|533.34|531.04|24
1734077580000|2024-12-13 08:13:00|533.53|531.23|533.55|531.25|533.73|531.43|533.48|531.18|25
1734077590000|2024-12-13 08:13:10|533.58|531.28|533.3|531|533.63|531.33|533.28|530.98|15
1734077600000|2024-12-13 08:13:20|533.31|531.01|533.32|531.02|533.44|531.14|533.2|530.9|24
1734077610000|2024-12-13 08:13:30|533.4|531.1|533.36|531.06|533.47|531.17|533.34|531.04|16
1734077620000|2024-12-13 08:13:40|533.35|531.05|533.62|531.32|533.63|531.33|533.35|531.05|17
1734077630000|2024-12-13 08:13:50|533.63|531.33|533.46|531.16|533.63|531.33|533.44|531.14|22
1734077640000|2024-12-13 08:14:00|533.48|531.18|533.51|531.21|533.59|531.29|533.46|531.16|26
1734077650000|2024-12-13 08:14:10|533.53|531.23|533.45|531.15|533.6|531.3|533.44|531.14|21
1734077660000|2024-12-13 08:14:20|533.44|531.14|532.95|530.65|533.44|531.14|532.95|530.65|29
1734077670000|2024-12-13 08:14:30|532.93|530.63|532.79|530.49|532.93|530.63|532.68|530.38|29
1734077680000|2024-12-13 08:14:40|532.8|530.5|533.15|530.85|533.15|530.85|532.75|530.45|29
1734077720000|2024-12-13 08:15:20|533.39|531.09|533.63|531.33|533.63|531.33|533.39|531.09|13
1734077740000|2024-12-13 08:15:40|533.7|531.4|533.96|531.66|533.96|531.66|533.7|531.4|10
1734077750000|2024-12-13 08:15:50|533.97|531.67|534.17|531.87|534.17|531.87|533.97|531.67|4
1734077760000|2024-12-13 08:16:00|534.13|531.83|534.16|531.86|534.16|531.86|533.98|531.68|5
1734077770000|2024-12-13 08:16:10|534.17|531.87|534.15|531.85|534.17|531.87|534.08|531.78|9
1734077780000|2024-12-13 08:16:20|534.14|531.84|534.14|531.84|534.17|531.87|534.12|531.82|9
1734077790000|2024-12-13 08:16:30|534.13|531.83|533.82|531.52|534.13|531.83|533.81|531.51|24
1734077800000|2024-12-13 08:16:40|533.83|531.53|534.08|531.78|534.09|531.79|533.83|531.53|25
1734077810000|2024-12-13 08:16:50|534.09|531.79|534.07|531.77|534.12|531.82|534|531.7|23
1734077820000|2024-12-13 08:17:00|534.04|531.74|534.16|531.86|534.16|531.86|534.04|531.74|9
1734077830000|2024-12-13 08:17:10|534.17|531.87|534.17|531.87|534.17|531.87|534.17|531.87|1
1734077850000|2024-12-13 08:17:30|534.1|531.8|534.12|531.82|534.13|531.83|534.1|531.8|3
1734077860000|2024-12-13 08:17:40|534.03|531.73|533.97|531.67|534.13|531.83|533.97|531.67|25
1734077870000|2024-12-13 08:17:50|534|531.7|534.17|531.87|534.17|531.87|533.98|531.68|16
1734077880000|2024-12-13 08:18:00|534.15|531.85|534.17|531.87|534.17|531.87|534.09|531.79|12
1734077890000|2024-12-13 08:18:10|534.13|531.83|534.17|531.87|534.17|531.87|534.13|531.83|2
1734077910000|2024-12-13 08:18:30|534.19|531.89|534.31|532.01|534.31|532.01|534.19|531.89|4
1734077920000|2024-12-13 08:18:40|534.35|532.05|534.39|532.09|534.39|532.09|534.35|532.05|2
1734077930000|2024-12-13 08:18:50|534.49|532.19|534.49|532.19|534.49|532.19|534.49|532.19|1
1734077940000|2024-12-13 08:19:00|534.56|532.26|534.64|532.34|534.64|532.34|534.56|532.26|2
1734077990000|2024-12-13 08:19:50|534.35|532.05|533.96|531.66|534.35|532.05|533.86|531.56|22
1734078000000|2024-12-13 08:20:00|533.94|531.64|533.96|531.66|534.08|531.78|533.78|531.48|21
1734078010000|2024-12-13 08:20:10|533.98|531.68|534.23|531.93|534.23|531.93|533.98|531.68|20
1734078020000|2024-12-13 08:20:20|534.2|531.9|534.23|531.93|534.23|531.93|534.08|531.78|20
1734078030000|2024-12-13 08:20:30|534.31|532.01|534.39|532.09|534.39|532.09|534.31|532.01|2
1734078040000|2024-12-13 08:20:40|534.45|532.15|534.52|532.22|534.52|532.22|534.45|532.15|2
1734078060000|2024-12-13 08:21:00|534.51|532.21|534.37|532.07|534.52|532.22|534.34|532.04|10
1734078070000|2024-12-13 08:21:10|534.34|532.04|534.52|532.22|534.52|532.22|534.34|532.04|20
1734078090000|2024-12-13 08:21:30|534.5|532.2|534.52|532.22|534.52|532.22|534.48|532.18|5
1734078100000|2024-12-13 08:21:40|534.46|532.16|534.3|532|534.46|532.16|534.3|532|12
1734078110000|2024-12-13 08:21:50|534.2|531.9|534.46|532.16|534.52|532.22|534.2|531.9|25
1734078120000|2024-12-13 08:22:00|534.4|532.1|534.52|532.22|534.52|532.22|534.4|532.1|20
1734078140000|2024-12-13 08:22:20|534.49|532.19|534.47|532.17|534.5|532.2|534.33|532.03|19
1734078150000|2024-12-13 08:22:30|534.49|532.19|533.27|530.97|534.52|532.22|533.16|530.86|8
1734078160000|2024-12-13 08:22:40|533.31|531.01|533.27|530.97|533.36|531.06|533.2|530.9|15
1734078170000|2024-12-13 08:22:50|533.21|530.91|533.14|530.84|533.21|530.91|532.97|530.67|19
1734078180000|2024-12-13 08:23:00|533.21|530.91|533.98|531.68|533.98|531.68|533.21|530.91|29
1734078190000|2024-12-13 08:23:10|533.99|531.69|533.33|531.03|534.05|531.75|533.33|531.03|29
1734078200000|2024-12-13 08:23:20|533.44|531.14|533.47|531.17|533.56|531.26|533.42|531.12|24
1734078210000|2024-12-13 08:23:30|533.46|531.16|533.9|531.6|533.9|531.6|533.45|531.15|29
1734078220000|2024-12-13 08:23:40|533.88|531.58|533.68|531.38|533.99|531.69|533.68|531.38|28
1734078230000|2024-12-13 08:23:50|533.71|531.41|533.84|531.54|533.85|531.55|533.61|531.31|31
1734078240000|2024-12-13 08:24:00|533.83|531.53|533.65|531.35|533.93|531.63|533.56|531.26|33
1734078250000|2024-12-13 08:24:10|533.58|531.28|533.76|531.46|533.76|531.46|533.58|531.28|27
1734078260000|2024-12-13 08:24:20|533.78|531.48|533.72|531.42|533.86|531.56|533.68|531.38|25
1734078270000|2024-12-13 08:24:30|533.69|531.39|533.71|531.41|533.71|531.41|533.56|531.26|28
1734078280000|2024-12-13 08:24:40|533.72|531.42|533.71|531.41|533.88|531.58|533.71|531.41|22
1734078290000|2024-12-13 08:24:50|533.78|531.48|533.75|531.45|533.82|531.52|533.68|531.38|18
1734078300000|2024-12-13 08:25:00|533.69|531.39|533.67|531.37|533.83|531.53|533.67|531.37|26
1734078310000|2024-12-13 08:25:10|533.74|531.44|533.73|531.43|533.9|531.6|533.72|531.42|24
1734078320000|2024-12-13 08:25:20|533.78|531.48|533.93|531.63|533.96|531.66|533.69|531.39|27
1734078330000|2024-12-13 08:25:30|533.95|531.65|534.08|531.78|534.1|531.8|533.94|531.64|23
1734078340000|2024-12-13 08:25:40|534.11|531.81|534.15|531.85|534.15|531.85|534.11|531.81|6
1734078350000|2024-12-13 08:25:50|534.14|531.84|534.1|531.8|534.14|531.84|533.96|531.66|24
1734078360000|2024-12-13 08:26:00|534.11|531.81|534.15|531.85|534.15|531.85|534.08|531.78|5
1734078370000|2024-12-13 08:26:10|534.19|531.89|534.24|531.94|534.24|531.94|534.19|531.89|2
1734078390000|2024-12-13 08:26:30|534.38|532.08|534.52|532.22|534.52|532.22|534.38|532.08|8
1734078400000|2024-12-13 08:26:40|534.47|532.17|534.51|532.21|534.51|532.21|534.44|532.14|19
1734078410000|2024-12-13 08:26:50|534.52|532.22|534.52|532.22|534.52|532.22|534.49|532.19|11
1734078420000|2024-12-13 08:27:00|534.48|532.18|534.46|532.16|534.5|532.2|534.42|532.12|12
1734078430000|2024-12-13 08:27:10|534.44|532.14|534.12|531.82|534.44|532.14|534.09|531.79|27
1734078440000|2024-12-13 08:27:20|534.15|531.85|534.07|531.77|534.18|531.88|533.95|531.65|29
1734078450000|2024-12-13 08:27:30|534.08|531.78|534.15|531.85|534.15|531.85|534.02|531.72|27
1734078460000|2024-12-13 08:27:40|534.18|531.88|534.03|531.73|534.3|532|533.98|531.68|24
1734078470000|2024-12-13 08:27:50|534.02|531.72|534.2|531.9|534.22|531.92|534.02|531.72|25
1734078480000|2024-12-13 08:28:00|534.21|531.91|534.15|531.85|534.22|531.92|534.05|531.75|29
1734078490000|2024-12-13 08:28:10|534.16|531.86|534.23|531.93|534.29|531.99|534.1|531.8|26
1734078500000|2024-12-13 08:28:20|534.22|531.92|534.26|531.96|534.4|532.1|534.2|531.9|30
1734078510000|2024-12-13 08:28:30|534.28|531.98|534.35|532.05|534.36|532.06|534.19|531.89|26
1734078520000|2024-12-13 08:28:40|534.32|532.02|534.49|532.19|534.49|532.19|534.26|531.96|25
1734078530000|2024-12-13 08:28:50|534.5|532.2|534.52|532.22|534.52|532.22|534.48|532.18|7
1734078570000|2024-12-13 08:29:30|534.53|532.23|534.54|532.24|534.54|532.24|534.53|532.23|2
1734078610000|2024-12-13 08:30:10|534.51|532.21|534.54|532.24|534.54|532.24|534.5|532.2|11
1734078630000|2024-12-13 08:30:30|534.7|532.4|534.87|532.57|534.92|532.62|534.7|532.4|7
1734078640000|2024-12-13 08:30:40|534.88|532.58|534.87|532.57|534.88|532.58|534.68|532.38|14
1734078650000|2024-12-13 08:30:50|534.89|532.59|534.92|532.62|534.92|532.62|534.88|532.58|4
1734078670000|2024-12-13 08:31:10|534.95|532.65|535.17|532.87|535.17|532.87|534.95|532.65|6
1734078680000|2024-12-13 08:31:20|535.14|532.84|535.07|532.77|535.14|532.84|534.92|532.62|18
1734078690000|2024-12-13 08:31:30|535.08|532.78|535.11|532.81|535.14|532.84|535.05|532.75|14
1734078700000|2024-12-13 08:31:40|535.09|532.79|534.95|532.65|535.15|532.85|534.91|532.61|25
1734078710000|2024-12-13 08:31:50|534.96|532.66|534.86|532.56|534.96|532.66|534.71|532.41|26
1734078720000|2024-12-13 08:32:00|534.87|532.57|534.85|532.55|535.03|532.73|534.78|532.48|22
1734078730000|2024-12-13 08:32:10|534.9|532.6|534.88|532.58|535.04|532.74|534.77|532.47|25
1734078740000|2024-12-13 08:32:20|534.89|532.59|535.03|532.73|535.04|532.74|534.89|532.59|25
1734078750000|2024-12-13 08:32:30|535.04|532.74|535.06|532.76|535.09|532.79|534.87|532.57|20
1734078760000|2024-12-13 08:32:40|535.07|532.77|535.07|532.77|535.1|532.8|535.05|532.75|7
1734078770000|2024-12-13 08:32:50|535.05|532.75|534.8|532.5|535.05|532.75|534.71|532.41|30
1734078780000|2024-12-13 08:33:00|534.81|532.51|534.89|532.59|534.9|532.6|534.7|532.4|27
1734078790000|2024-12-13 08:33:10|534.88|532.58|534.93|532.63|535.05|532.75|534.87|532.57|23
1734078800000|2024-12-13 08:33:20|534.88|532.58|534.95|532.65|534.99|532.69|534.81|532.51|24
1734078810000|2024-12-13 08:33:30|534.96|532.66|534.77|532.47|535|532.7|534.76|532.46|22
1734078820000|2024-12-13 08:33:40|534.76|532.46|534.61|532.31|534.8|532.5|534.61|532.31|19
1734078830000|2024-12-13 08:33:50|534.6|532.3|534.65|532.35|534.66|532.36|534.59|532.29|24
1734078840000|2024-12-13 08:34:00|534.64|532.34|534.57|532.27|534.64|532.34|534.47|532.17|24
1734078850000|2024-12-13 08:34:10|534.55|532.25|534.38|532.08|534.55|532.25|534.24|531.94|29
1734078860000|2024-12-13 08:34:20|534.39|532.09|534.39|532.09|534.41|532.11|534.35|532.05|22
1734078870000|2024-12-13 08:34:30|534.37|532.07|534.34|532.04|534.45|532.15|534.26|531.96|30
1734078880000|2024-12-13 08:34:40|534.35|532.05|534.49|532.19|534.49|532.19|534.33|532.03|24
1734078890000|2024-12-13 08:34:50|534.5|532.2|534.37|532.07|534.52|532.22|534.35|532.05|19
1734078900000|2024-12-13 08:35:00|534.42|532.12|534.5|532.2|534.51|532.21|534.41|532.11|23
1734078910000|2024-12-13 08:35:10|534.43|532.13|534.56|532.26|534.56|532.26|534.43|532.13|16
1734078930000|2024-12-13 08:35:30|534.53|532.23|534.29|531.99|534.53|532.23|534.25|531.95|27
1734078940000|2024-12-13 08:35:40|534.3|532|534.34|532.04|534.44|532.14|534.3|532|22
1734078950000|2024-12-13 08:35:50|534.35|532.05|534.35|532.05|534.5|532.2|534.26|531.96|23
1734078960000|2024-12-13 08:36:00|534.36|532.06|534.22|531.92|534.36|532.06|534.15|531.85|29
1734078970000|2024-12-13 08:36:10|534.23|531.93|534.31|532.01|534.37|532.07|534.13|531.83|28
1734078980000|2024-12-13 08:36:20|534.32|532.02|534.47|532.17|534.47|532.17|534.31|532.01|22
1734078990000|2024-12-13 08:36:30|534.48|532.18|534.04|531.74|534.48|532.18|534.04|531.74|21
1734079000000|2024-12-13 08:36:40|534.1|531.8|534.03|531.73|534.12|531.82|533.95|531.65|25
1734079010000|2024-12-13 08:36:50|534.02|531.72|534.08|531.78|534.14|531.84|533.98|531.68|23
1734079020000|2024-12-13 08:37:00|534.09|531.79|533.83|531.53|534.16|531.86|533.83|531.53|21
1734079030000|2024-12-13 08:37:10|533.73|531.43|533.81|531.51|533.88|531.58|533.61|531.31|22
1734079040000|2024-12-13 08:37:20|533.77|531.47|533.64|531.34|533.79|531.49|533.47|531.17|25
1734079050000|2024-12-13 08:37:30|533.67|531.37|533.82|531.52|533.83|531.53|533.65|531.35|21
1734079060000|2024-12-13 08:37:40|533.81|531.51|533.82|531.52|533.89|531.59|533.77|531.47|21
1734079070000|2024-12-13 08:37:50|533.83|531.53|533.7|531.4|533.83|531.53|533.68|531.38|20
1734079080000|2024-12-13 08:38:00|533.65|531.35|533.75|531.45|533.76|531.46|533.53|531.23|22
1734079090000|2024-12-13 08:38:10|533.76|531.46|533.98|531.68|533.98|531.68|533.76|531.46|11
1734079100000|2024-12-13 08:38:20|533.97|531.67|533.95|531.65|533.97|531.67|533.93|531.63|3
1734079110000|2024-12-13 08:38:30|533.96|531.66|533.9|531.6|533.98|531.68|533.9|531.6|5
1734079120000|2024-12-13 08:38:40|533.91|531.61|533.97|531.67|533.97|531.67|533.88|531.58|17
1734079130000|2024-12-13 08:38:50|533.95|531.65|533.95|531.65|533.98|531.68|533.95|531.65|4
1734079140000|2024-12-13 08:39:00|533.98|531.68|533.89|531.59|533.98|531.68|533.89|531.59|14
1734079150000|2024-12-13 08:39:10|533.91|531.61|533.87|531.57|533.91|531.61|533.86|531.56|14
1734079160000|2024-12-13 08:39:20|533.96|531.66|533.85|531.55|533.96|531.66|533.85|531.55|19
1734079170000|2024-12-13 08:39:30|533.89|531.59|533.98|531.68|533.98|531.68|533.86|531.56|24
1734079180000|2024-12-13 08:39:40|533.97|531.67|533.98|531.68|533.98|531.68|533.97|531.67|4
1734079190000|2024-12-13 08:39:50|533.97|531.67|533.85|531.55|533.98|531.68|533.85|531.55|14
1734079200000|2024-12-13 08:40:00|533.84|531.54|533.98|531.68|533.98|531.68|533.84|531.54|4
1734079210000|2024-12-13 08:40:10|533.96|531.66|533.94|531.64|533.96|531.66|533.85|531.55|21
1734079220000|2024-12-13 08:40:20|533.93|531.63|533.98|531.68|533.98|531.68|533.93|531.63|5
1734079240000|2024-12-13 08:40:40|534.06|531.76|534.15|531.85|534.15|531.85|534.06|531.76|2
1734079260000|2024-12-13 08:41:00|534.11|531.81|534.15|531.85|534.15|531.85|534.1|531.8|5
1734079280000|2024-12-13 08:41:20|534.13|531.83|534.15|531.85|534.15|531.85|534.13|531.83|7
1734079290000|2024-12-13 08:41:30|534.14|531.84|533.95|531.65|534.15|531.85|533.89|531.59|24
1734079300000|2024-12-13 08:41:40|533.93|531.63|533.63|531.33|533.93|531.63|533.6|531.3|22
1734079310000|2024-12-13 08:41:50|533.62|531.32|533.82|531.52|533.82|531.52|533.6|531.3|25
1734079320000|2024-12-13 08:42:00|533.81|531.51|533.85|531.55|533.85|531.55|533.76|531.46|26
1734079330000|2024-12-13 08:42:10|533.84|531.54|533.6|531.3|533.85|531.55|533.53|531.23|21
1734079340000|2024-12-13 08:42:20|533.59|531.29|533.04|530.74|533.59|531.29|533.03|530.73|30
1734079350000|2024-12-13 08:42:30|533.05|530.75|533.37|531.07|533.4|531.1|533.04|530.74|24
1734079360000|2024-12-13 08:42:40|533.36|531.06|533.28|530.98|533.38|531.08|533.23|530.93|27
1734079370000|2024-12-13 08:42:50|533.29|530.99|533.25|530.95|533.36|531.06|533.23|530.93|24
1734079380000|2024-12-13 08:43:00|533.23|530.93|533.17|530.87|533.23|530.93|533.02|530.72|24
1734079390000|2024-12-13 08:43:10|533.14|530.84|533.35|531.05|533.35|531.05|533.11|530.81|32
1734079400000|2024-12-13 08:43:20|533.4|531.1|533.38|531.08|533.42|531.12|533.34|531.04|18
1734079410000|2024-12-13 08:43:30|533.37|531.07|533.4|531.1|533.44|531.14|533.33|531.03|16
1734079420000|2024-12-13 08:43:40|533.39|531.09|533.24|530.94|533.4|531.1|533.2|530.9|25
1734079430000|2024-12-13 08:43:50|533.22|530.92|533.28|530.98|533.29|530.99|533.21|530.91|15
1734079440000|2024-12-13 08:44:00|533.26|530.96|533.2|530.9|533.26|530.96|533.04|530.74|24
1734079450000|2024-12-13 08:44:10|533.17|530.87|533.1|530.8|533.24|530.94|533.03|530.73|26
1734079460000|2024-12-13 08:44:20|533.07|530.77|533.36|531.06|533.36|531.06|533.04|530.74|26
1734079470000|2024-12-13 08:44:30|533.35|531.05|533.35|531.05|533.4|531.1|533.27|530.97|19
1734079480000|2024-12-13 08:44:40|533.36|531.06|533.2|530.9|533.39|531.09|533.14|530.84|18
1734079490000|2024-12-13 08:44:50|533.21|530.91|533.42|531.12|533.42|531.12|533.2|530.9|27
1734079500000|2024-12-13 08:45:00|533.4|531.1|533.05|530.75|533.41|531.11|533.03|530.73|27
1734079510000|2024-12-13 08:45:10|533.07|530.77|532.88|530.58|533.07|530.77|532.84|530.54|25
1734079520000|2024-12-13 08:45:20|532.9|530.6|533.05|530.75|533.1|530.8|532.88|530.58|22
1734079530000|2024-12-13 08:45:30|533.07|530.77|533.02|530.72|533.08|530.78|532.94|530.64|23
1734079540000|2024-12-13 08:45:40|533.03|530.73|533.03|530.73|533.08|530.78|532.92|530.62|24
1734079550000|2024-12-13 08:45:50|533.06|530.76|533.29|530.99|533.32|531.02|533.05|530.75|31
1734079560000|2024-12-13 08:46:00|533.26|530.96|533.37|531.07|533.38|531.08|533.24|530.94|24
1734079570000|2024-12-13 08:46:10|533.38|531.08|533.38|531.08|533.38|531.08|533.38|531.08|1
1734079580000|2024-12-13 08:46:20|533.35|531.05|533.38|531.08|533.38|531.08|533.35|531.05|3
1734079610000|2024-12-13 08:46:50|533.33|531.03|533.38|531.08|533.38|531.08|533.22|530.92|11
1734079620000|2024-12-13 08:47:00|533.36|531.06|533.38|531.08|533.38|531.08|533.27|530.97|17
1734079630000|2024-12-13 08:47:10|533.32|531.02|533.37|531.07|533.38|531.08|533.21|530.91|12
1734079640000|2024-12-13 08:47:20|533.38|531.08|533.38|531.08|533.38|531.08|533.38|531.08|1
1734079660000|2024-12-13 08:47:40|533.35|531.05|533.24|530.94|533.37|531.07|533.21|530.91|11
1734079670000|2024-12-13 08:47:50|533.25|530.95|533.34|531.04|533.36|531.06|533.25|530.95|20
1734079680000|2024-12-13 08:48:00|533.36|531.06|533.38|531.08|533.38|531.08|533.36|531.06|4
1734079690000|2024-12-13 08:48:10|533.37|531.07|533.36|531.06|533.38|531.08|533.35|531.05|10
1734079700000|2024-12-13 08:48:20|533.38|531.08|533.38|531.08|533.38|531.08|533.38|531.08|1
1734079730000|2024-12-13 08:48:50|533.37|531.07|533.38|531.08|533.38|531.08|533.37|531.07|8
1734079750000|2024-12-13 08:49:10|533.35|531.05|533.27|530.97|533.36|531.06|533.27|530.97|5
1734079760000|2024-12-13 08:49:20|533.28|530.98|533.38|531.08|533.38|531.08|533.28|530.98|3
1734079790000|2024-12-13 08:49:50|533.37|531.07|533.37|531.07|533.38|531.08|533.34|531.04|9
1734079800000|2024-12-13 08:50:00|533.38|531.08|533.38|531.08|533.38|531.08|533.38|531.08|1
1734079820000|2024-12-13 08:50:20|533.41|531.11|533.54|531.24|533.54|531.24|533.41|531.11|4
1734079870000|2024-12-13 08:51:10|533.51|531.21|533.31|531.01|533.51|531.21|533.26|530.96|10
1734079880000|2024-12-13 08:51:20|533.32|531.02|533.49|531.19|533.54|531.24|533.32|531.02|20
1734079890000|2024-12-13 08:51:30|533.48|531.18|533.54|531.24|533.54|531.24|533.46|531.16|13
1734079910000|2024-12-13 08:51:50|533.52|531.22|533.54|531.24|533.54|531.24|533.48|531.18|4
1734079930000|2024-12-13 08:52:10|533.52|531.22|533.51|531.21|533.54|531.24|533.42|531.12|17
1734079940000|2024-12-13 08:52:20|533.5|531.2|533.51|531.21|533.52|531.22|533.43|531.13|18
1734079950000|2024-12-13 08:52:30|533.5|531.2|533.54|531.24|533.54|531.24|533.43|531.13|12
1734079980000|2024-12-13 08:53:00|533.52|531.22|533.36|531.06|533.53|531.23|533.29|530.99|15
1734079990000|2024-12-13 08:53:10|533.35|531.05|533.54|531.24|533.54|531.24|533.34|531.04|11
1734080020000|2024-12-13 08:53:40|533.59|531.29|533.6|531.3|533.6|531.3|533.59|531.29|2
1734080030000|2024-12-13 08:53:50|533.62|531.32|533.69|531.39|533.69|531.39|533.62|531.32|2
1734080040000|2024-12-13 08:54:00|533.76|531.46|533.63|531.33|533.77|531.47|533.56|531.26|14
1734080050000|2024-12-13 08:54:10|533.66|531.36|533.79|531.49|533.8|531.5|533.65|531.35|15
1734080060000|2024-12-13 08:54:20|533.77|531.47|533.82|531.52|533.82|531.52|533.71|531.41|18
1734080070000|2024-12-13 08:54:30|533.83|531.53|533.85|531.55|533.85|531.55|533.81|531.51|10
1734080120000|2024-12-13 08:55:20|533.78|531.48|533.7|531.4|533.78|531.48|533.68|531.38|6
1734080130000|2024-12-13 08:55:30|533.71|531.41|533.69|531.39|533.72|531.42|533.62|531.32|16
1734080140000|2024-12-13 08:55:40|533.68|531.38|533.59|531.29|533.68|531.38|533.52|531.22|26
1734080150000|2024-12-13 08:55:50|533.58|531.28|533.44|531.14|533.62|531.32|533.38|531.08|24
1734080160000|2024-12-13 08:56:00|533.43|531.13|533.56|531.26|533.59|531.29|533.43|531.13|27
1734080170000|2024-12-13 08:56:10|533.55|531.25|533.55|531.25|533.59|531.29|533.49|531.19|22
1734080180000|2024-12-13 08:56:20|533.61|531.31|533.75|531.45|533.76|531.46|533.61|531.31|15
1734080190000|2024-12-13 08:56:30|533.74|531.44|533.65|531.35|533.76|531.46|533.63|531.33|12
1734080200000|2024-12-13 08:56:40|533.69|531.39|533.67|531.37|533.69|531.39|533.6|531.3|16
1734080210000|2024-12-13 08:56:50|533.69|531.39|533.68|531.38|533.71|531.41|533.58|531.28|14
1734080220000|2024-12-13 08:57:00|533.61|531.31|533.65|531.35|533.65|531.35|533.49|531.19|16
1734080230000|2024-12-13 08:57:10|533.61|531.31|533.62|531.32|533.64|531.34|533.49|531.19|20
1734080240000|2024-12-13 08:57:20|533.64|531.34|533.59|531.29|533.69|531.39|533.56|531.26|15
1734080250000|2024-12-13 08:57:30|533.62|531.32|533.63|531.33|533.65|531.35|533.47|531.17|21
1734080260000|2024-12-13 08:57:40|533.66|531.36|533.67|531.37|533.7|531.4|533.64|531.34|17
1734080270000|2024-12-13 08:57:50|533.59|531.29|533.62|531.32|533.67|531.37|533.59|531.29|11
1734080280000|2024-12-13 08:58:00|533.64|531.34|533.59|531.29|533.68|531.38|533.59|531.29|15
1734080290000|2024-12-13 08:58:10|533.51|531.21|533.46|531.16|533.51|531.21|533.31|531.01|18
1734080300000|2024-12-13 08:58:20|533.47|531.17|533.55|531.25|533.56|531.26|533.45|531.15|14
1734080310000|2024-12-13 08:58:30|533.54|531.24|533.56|531.26|533.58|531.28|533.52|531.22|15
1734080320000|2024-12-13 08:58:40|533.55|531.25|533.53|531.23|533.55|531.25|533.53|531.23|13
1734080330000|2024-12-13 08:58:50|533.55|531.25|533.44|531.14|533.55|531.25|533.44|531.14|14
1734080340000|2024-12-13 08:59:00|533.43|531.13|533.4|531.1|533.43|531.13|533.37|531.07|17
1734080350000|2024-12-13 08:59:10|533.38|531.08|533.3|531|533.41|531.11|533.26|530.96|21
1734080360000|2024-12-13 08:59:20|533.31|531.01|533.38|531.08|533.39|531.09|533.28|530.98|22
1734080370000|2024-12-13 08:59:30|533.39|531.09|533.42|531.12|533.48|531.18|533.38|531.08|14
1734080380000|2024-12-13 08:59:40|533.44|531.14|533.38|531.08|533.44|531.14|533.35|531.05|19
1734080390000|2024-12-13 08:59:50|533.4|531.1|533.88|531.58|533.88|531.58|533.4|531.1|27
1734080400000|2024-12-13 09:00:00|533.86|531.56|533.88|531.58|533.88|531.58|533.71|531.41|23
1734080410000|2024-12-13 09:00:10|533.79|531.49|533.88|531.58|533.88|531.58|533.76|531.46|15
1734080420000|2024-12-13 09:00:20|533.86|531.56|533.88|531.58|533.88|531.58|533.78|531.48|5
1734080450000|2024-12-13 09:00:50|533.89|531.59|533.89|531.59|533.89|531.59|533.89|531.59|1
1734080470000|2024-12-13 09:01:10|533.84|531.54|533.89|531.59|533.89|531.59|533.84|531.54|12
1734080490000|2024-12-13 09:01:30|533.91|531.61|533.91|531.61|533.91|531.61|533.91|531.61|1
1734080520000|2024-12-13 09:02:00|533.96|531.66|534.09|531.79|534.09|531.79|533.96|531.66|6
1734080540000|2024-12-13 09:02:20|534.13|531.83|534.44|532.14|534.44|532.14|534.13|531.83|5
1734080550000|2024-12-13 09:02:30|534.41|532.11|534.28|531.98|534.41|532.11|534.25|531.95|19
1734080560000|2024-12-13 09:02:40|534.25|531.95|533.95|531.65|534.32|532.02|533.91|531.61|25
1734080570000|2024-12-13 09:02:50|533.93|531.63|534.08|531.78|534.08|531.78|533.93|531.63|23
1734080580000|2024-12-13 09:03:00|534.17|531.87|534.29|531.99|534.38|532.08|534.17|531.87|17
1734080590000|2024-12-13 09:03:10|534.3|532|533.88|531.58|534.3|532|533.88|531.58|31
1734080600000|2024-12-13 09:03:20|533.84|531.54|533.87|531.57|533.88|531.58|533.84|531.54|10
1734080610000|2024-12-13 09:03:30|533.86|531.56|533.85|531.55|533.92|531.62|533.83|531.53|17
1734080620000|2024-12-13 09:03:40|533.9|531.6|533.91|531.61|533.91|531.61|533.87|531.57|7
1734080630000|2024-12-13 09:03:50|533.88|531.58|533.64|531.34|533.88|531.58|533.53|531.23|25
1734080640000|2024-12-13 09:04:00|533.63|531.33|533.4|531.1|533.66|531.36|533.4|531.1|27
1734080650000|2024-12-13 09:04:10|533.39|531.09|533.2|530.9|533.4|531.1|533.2|530.9|17
1734080660000|2024-12-13 09:04:20|533.22|530.92|533.58|531.28|533.59|531.29|533.2|530.9|27
1734080670000|2024-12-13 09:04:30|533.57|531.27|533.55|531.25|533.59|531.29|533.54|531.24|23
1734080680000|2024-12-13 09:04:40|533.54|531.24|533.34|531.04|533.56|531.26|533.29|530.99|18
1734080690000|2024-12-13 09:04:50|533.32|531.02|533.26|530.96|533.34|531.04|533.2|530.9|12
1734080700000|2024-12-13 09:05:00|533.28|530.98|533.31|531.01|533.38|531.08|533.23|530.93|23
1734080710000|2024-12-13 09:05:10|533.3|531|533.21|530.91|533.46|531.16|533.21|530.91|21
1734080720000|2024-12-13 09:05:20|533.22|530.92|533.28|530.98|533.29|530.99|533.21|530.91|12
1734080730000|2024-12-13 09:05:30|533.29|530.99|533.19|530.89|533.29|530.99|533.19|530.89|13
1734080740000|2024-12-13 09:05:40|532.84|530.54|532.76|530.46|532.84|530.54|532.51|530.21|14
1734080750000|2024-12-13 09:05:50|532.75|530.45|532.78|530.48|532.79|530.49|532.72|530.42|16
1734080760000|2024-12-13 09:06:00|532.79|530.49|532.86|530.56|532.87|530.57|532.78|530.48|20
1734080770000|2024-12-13 09:06:10|532.88|530.58|532.74|530.44|532.88|530.58|532.72|530.42|13
1734080780000|2024-12-13 09:06:20|532.77|530.47|532.54|530.24|532.8|530.5|532.52|530.22|23
1734080790000|2024-12-13 09:06:30|532.52|530.22|532.54|530.24|532.55|530.25|532.52|530.22|15
1734080800000|2024-12-13 09:06:40|532.52|530.22|532.88|530.58|532.88|530.58|532.52|530.22|12
1734080810000|2024-12-13 09:06:50|532.87|530.57|532.82|530.52|532.87|530.57|532.82|530.52|7
1734080820000|2024-12-13 09:07:00|532.83|530.53|532.86|530.56|532.86|530.56|532.68|530.38|24
1734080830000|2024-12-13 09:07:10|532.85|530.55|532.88|530.58|532.88|530.58|532.85|530.55|3
1734080840000|2024-12-13 09:07:20|532.87|530.57|532.83|530.53|532.88|530.58|532.82|530.52|9
1734080850000|2024-12-13 09:07:30|532.81|530.51|532.8|530.5|532.82|530.52|532.64|530.34|21
1734080860000|2024-12-13 09:07:40|532.81|530.51|532.73|530.43|532.83|530.53|532.71|530.41|20
1734080870000|2024-12-13 09:07:50|532.71|530.41|532.4|530.1|532.71|530.41|532.35|530.05|29
1734080880000|2024-12-13 09:08:00|532.49|530.19|531.96|529.66|532.49|530.19|531.95|529.65|24
1734080890000|2024-12-13 09:08:10|531.9|529.6|531.93|529.63|532.05|529.75|531.84|529.54|26
1734080900000|2024-12-13 09:08:20|531.92|529.62|532.09|529.79|532.13|529.83|531.9|529.6|20
1734080910000|2024-12-13 09:08:30|532.11|529.81|532.33|530.03|532.34|530.04|532.11|529.81|20
1734080920000|2024-12-13 09:08:40|532.34|530.04|532.26|529.96|532.34|530.04|532.2|529.9|13
1734080930000|2024-12-13 09:08:50|532.27|529.97|532.2|529.9|532.41|530.11|532.2|529.9|19
1734080940000|2024-12-13 09:09:00|532.17|529.87|532.09|529.79|532.2|529.9|532.08|529.78|18
1734080950000|2024-12-13 09:09:10|532.08|529.78|532.05|529.75|532.14|529.84|532.01|529.71|14
1734080960000|2024-12-13 09:09:20|532.04|529.74|531.88|529.58|532.04|529.74|531.79|529.49|21
1734080970000|2024-12-13 09:09:30|531.87|529.57|531.87|529.57|531.89|529.59|531.83|529.53|16
1734080980000|2024-12-13 09:09:40|531.88|529.58|532.09|529.79|532.16|529.86|531.88|529.58|22
1734080990000|2024-12-13 09:09:50|532.08|529.78|532.16|529.86|532.17|529.87|532.05|529.75|25
1734081000000|2024-12-13 09:10:00|532.1|529.8|532.23|529.93|532.27|529.97|532.09|529.79|22
1734081010000|2024-12-13 09:10:10|532.24|529.94|532.38|530.08|532.39|530.09|532.24|529.94|21
1734081020000|2024-12-13 09:10:20|532.39|530.09|532.63|530.33|532.66|530.36|532.37|530.07|24
1734081030000|2024-12-13 09:10:30|532.64|530.34|532.78|530.48|532.79|530.49|532.63|530.33|23
1734081040000|2024-12-13 09:10:40|532.8|530.5|532.83|530.53|532.85|530.55|532.76|530.46|17
1734081050000|2024-12-13 09:10:50|532.84|530.54|532.82|530.52|532.87|530.57|532.73|530.43|24
1734081060000|2024-12-13 09:11:00|532.83|530.53|532.88|530.58|532.88|530.58|532.78|530.48|15
1734081140000|2024-12-13 09:12:20|532.83|530.53|532.62|530.32|532.83|530.53|532.59|530.29|5
1734081150000|2024-12-13 09:12:30|532.66|530.36|532.44|530.14|532.7|530.4|532.41|530.11|18
1734081160000|2024-12-13 09:12:40|532.41|530.11|532.03|529.73|532.41|530.11|532.03|529.73|23
1734081170000|2024-12-13 09:12:50|532.04|529.74|531.88|529.58|532.07|529.77|531.87|529.57|23
1734081180000|2024-12-13 09:13:00|531.87|529.57|532.22|529.92|532.27|529.97|531.81|529.51|25
1734081190000|2024-12-13 09:13:10|532.23|529.93|532.02|529.72|532.25|529.95|532.02|529.72|17
1734081200000|2024-12-13 09:13:20|532.03|529.73|532.05|529.75|532.07|529.77|531.88|529.58|17
1734081210000|2024-12-13 09:13:30|532.04|529.74|532.15|529.85|532.2|529.9|532.04|529.74|16
1734081220000|2024-12-13 09:13:40|532.14|529.84|532.1|529.8|532.14|529.84|532.07|529.77|11
1734081230000|2024-12-13 09:13:50|532.13|529.83|532.13|529.83|532.14|529.84|532.04|529.74|16
1734081240000|2024-12-13 09:14:00|532.14|529.84|532.25|529.95|532.27|529.97|532.14|529.84|16
1734081250000|2024-12-13 09:14:10|532.26|529.96|532.02|529.72|532.26|529.96|531.95|529.65|21
1734081260000|2024-12-13 09:14:20|531.99|529.69|532.12|529.82|532.13|529.83|531.99|529.69|7
1734081270000|2024-12-13 09:14:30|532.11|529.81|532.07|529.77|532.13|529.83|532.07|529.77|10
1734081280000|2024-12-13 09:14:40|532.09|529.79|532.01|529.71|532.09|529.79|531.93|529.63|19
1734081290000|2024-12-13 09:14:50|532.02|529.72|532.12|529.82|532.13|529.83|532.01|529.71|10
1734081300000|2024-12-13 09:15:00|532.06|529.76|531.9|529.6|532.06|529.76|531.88|529.58|15
1734081310000|2024-12-13 09:15:10|531.89|529.59|531.71|529.41|531.89|529.59|531.52|529.22|24
1734081320000|2024-12-13 09:15:20|531.69|529.39|531.46|529.16|531.69|529.39|531.38|529.08|24
1734081330000|2024-12-13 09:15:30|531.48|529.18|531.56|529.26|531.58|529.28|531.48|529.18|17
1734081340000|2024-12-13 09:15:40|531.57|529.27|531.72|529.42|531.72|529.42|531.57|529.27|21
1734081350000|2024-12-13 09:15:50|531.74|529.44|531.8|529.5|531.8|529.5|531.74|529.44|4
1734081440000|2024-12-13 09:17:20|531.71|529.41|531.65|529.35|531.75|529.45|531.63|529.33|9
1734081450000|2024-12-13 09:17:30|531.69|529.39|531.8|529.5|531.8|529.5|531.65|529.35|19
1734081460000|2024-12-13 09:17:40|531.77|529.47|531.66|529.36|531.77|529.47|531.65|529.35|18
1734081470000|2024-12-13 09:17:50|531.64|529.34|531.61|529.31|531.64|529.34|531.53|529.23|25
1734081480000|2024-12-13 09:18:00|531.63|529.33|531.74|529.44|531.79|529.49|531.61|529.31|16
1734081490000|2024-12-13 09:18:10|531.75|529.45|531.79|529.49|531.8|529.5|531.74|529.44|6
1734081500000|2024-12-13 09:18:20|531.78|529.48|531.75|529.45|531.78|529.48|531.73|529.43|10
1734081510000|2024-12-13 09:18:30|531.74|529.44|531.79|529.49|531.79|529.49|531.74|529.44|9
1734081520000|2024-12-13 09:18:40|531.8|529.5|531.8|529.5|531.8|529.5|531.8|529.5|1
1734081550000|2024-12-13 09:19:10|531.67|529.37|531.66|529.36|531.68|529.38|531.64|529.34|7
1734081560000|2024-12-13 09:19:20|531.65|529.35|531.44|529.14|531.65|529.35|531.41|529.11|16
1734081570000|2024-12-13 09:19:30|531.45|529.15|531.22|528.92|531.45|529.15|531.2|528.9|19
1734081580000|2024-12-13 09:19:40|531.2|528.9|530.97|528.67|531.22|528.92|530.95|528.65|23
1734081590000|2024-12-13 09:19:50|530.95|528.65|531.05|528.75|531.07|528.77|530.94|528.64|17
1734081600000|2024-12-13 09:20:00|531.1|528.8|531.4|529.1|531.42|529.12|531.1|528.8|23
1734081610000|2024-12-13 09:20:10|531.38|529.08|531.43|529.13|531.58|529.28|531.38|529.08|17
1734081620000|2024-12-13 09:20:20|531.42|529.12|531.71|529.41|531.72|529.42|531.42|529.12|21
1734081630000|2024-12-13 09:20:30|531.69|529.39|531.5|529.2|531.69|529.39|531.49|529.19|24
1734081640000|2024-12-13 09:20:40|531.53|529.23|531.57|529.27|531.61|529.31|531.49|529.19|21
1734081650000|2024-12-13 09:20:50|531.59|529.29|531.61|529.31|531.67|529.37|531.59|529.29|22
1734081660000|2024-12-13 09:21:00|531.6|529.3|531.53|529.23|531.6|529.3|531.37|529.07|24
1734081670000|2024-12-13 09:21:10|531.52|529.22|531.54|529.24|531.59|529.29|531.41|529.11|24
1734081680000|2024-12-13 09:21:20|531.53|529.23|531.55|529.25|531.57|529.27|531.37|529.07|15
1734081690000|2024-12-13 09:21:30|531.57|529.27|531.42|529.12|531.6|529.3|531.36|529.06|21
1734081700000|2024-12-13 09:21:40|531.37|529.07|531.39|529.09|531.42|529.12|531.37|529.07|13
1734081710000|2024-12-13 09:21:50|531.37|529.07|531.05|528.75|531.37|529.07|530.93|528.63|22
1734081720000|2024-12-13 09:22:00|531.16|528.86|531.32|529.02|531.37|529.07|531.15|528.85|19
1734081730000|2024-12-13 09:22:10|531.33|529.03|531.08|528.78|531.37|529.07|531.08|528.78|16
1734081740000|2024-12-13 09:22:20|531.06|528.76|531.06|528.76|531.09|528.79|531.04|528.74|11
1734081750000|2024-12-13 09:22:30|531.08|528.78|530.88|528.58|531.14|528.84|530.85|528.55|15
1734081760000|2024-12-13 09:22:40|531.06|528.76|530.7|528.4|531.06|528.76|530.66|528.36|23
1734081770000|2024-12-13 09:22:50|530.69|528.39|530.68|528.38|530.81|528.51|530.68|528.38|17
1734081780000|2024-12-13 09:23:00|530.69|528.39|530.64|528.34|530.77|528.47|530.64|528.34|12
1734081790000|2024-12-13 09:23:10|530.63|528.33|530.65|528.35|530.75|528.45|530.63|528.33|12
1734081800000|2024-12-13 09:23:20|530.62|528.32|530.68|528.38|530.68|528.38|530.54|528.24|10
1734081810000|2024-12-13 09:23:30|530.65|528.35|530.62|528.32|530.68|528.38|530.6|528.3|13
1734081820000|2024-12-13 09:23:40|530.61|528.31|530.55|528.25|530.61|528.31|530.49|528.19|10
1734081830000|2024-12-13 09:23:50|530.52|528.22|530.54|528.24|530.55|528.25|530.47|528.17|15
1734081840000|2024-12-13 09:24:00|530.56|528.26|530.39|528.09|530.57|528.27|530.39|528.09|18
1734081850000|2024-12-13 09:24:10|530.38|528.08|530.4|528.1|530.44|528.14|530.32|528.02|9
1734081860000|2024-12-13 09:24:20|530.43|528.13|530.36|528.06|530.45|528.15|530.36|528.06|11
1734081870000|2024-12-13 09:24:30|530.35|528.05|530.34|528.04|530.35|528.05|530.28|527.98|11
1734081880000|2024-12-13 09:24:40|530.35|528.05|530.3|528|530.41|528.11|530.3|528|12
1734081890000|2024-12-13 09:24:50|530.29|527.99|530.14|527.84|530.29|527.99|530.14|527.84|18
1734081900000|2024-12-13 09:25:00|530.07|527.77|529.81|527.51|530.07|527.77|529.81|527.51|18
1734081910000|2024-12-13 09:25:10|529.76|527.46|529.55|527.25|529.76|527.46|529.53|527.23|18
1734081920000|2024-12-13 09:25:20|529.56|527.26|529.42|527.12|529.6|527.3|529.24|526.94|20
1734081930000|2024-12-13 09:25:30|529.39|527.09|529.31|527.01|529.41|527.11|529.31|527.01|24
1734081940000|2024-12-13 09:25:40|529.3|527|529.38|527.08|529.56|527.26|529.27|526.97|25
1734081950000|2024-12-13 09:25:50|529.36|527.06|529.53|527.23|529.56|527.26|529.32|527.02|22
1734081960000|2024-12-13 09:26:00|529.51|527.21|529.71|527.41|529.71|527.41|529.41|527.11|32
1734081970000|2024-12-13 09:26:10|529.69|527.39|529.88|527.58|530.04|527.74|529.69|527.39|29
1734081980000|2024-12-13 09:26:20|529.87|527.57|529.85|527.55|529.9|527.6|529.72|527.42|29
1734081990000|2024-12-13 09:26:30|529.84|527.54|529.68|527.38|529.87|527.57|529.68|527.38|27
1734082000000|2024-12-13 09:26:40|529.67|527.37|529.57|527.27|529.71|527.41|529.56|527.26|23
1734082010000|2024-12-13 09:26:50|529.55|527.25|529.71|527.41|529.71|527.41|529.55|527.25|12
1734082020000|2024-12-13 09:27:00|529.72|527.42|529.84|527.54|529.93|527.63|529.72|527.42|22
1734082030000|2024-12-13 09:27:10|529.85|527.55|529.83|527.53|530.07|527.77|529.82|527.52|27
1734082040000|2024-12-13 09:27:20|529.82|527.52|529.74|527.44|529.82|527.52|529.62|527.32|17
1734082050000|2024-12-13 09:27:30|529.73|527.43|529.65|527.35|529.77|527.47|529.65|527.35|21
1734082060000|2024-12-13 09:27:40|529.66|527.36|530.17|527.87|530.17|527.87|529.63|527.33|18
1734082070000|2024-12-13 09:27:50|530.08|527.78|530.13|527.83|530.14|527.84|530.07|527.77|12
1734082080000|2024-12-13 09:28:00|530.14|527.84|530.13|527.83|530.14|527.84|530.03|527.73|17
1734082090000|2024-12-13 09:28:10|530.14|527.84|530.17|527.87|530.17|527.87|530.14|527.84|7
1734082170000|2024-12-13 09:29:30|530.08|527.78|530.03|527.73|530.08|527.78|530.03|527.73|9
1734082180000|2024-12-13 09:29:40|530.01|527.71|529.99|527.69|530.04|527.74|529.95|527.65|19
1734082190000|2024-12-13 09:29:50|530|527.7|529.81|527.51|530.07|527.77|529.81|527.51|18
1734082200000|2024-12-13 09:30:00|529.76|527.46|529.57|527.27|529.76|527.46|529.53|527.23|18
1734082210000|2024-12-13 09:30:10|529.67|527.37|529.43|527.13|529.69|527.39|529.38|527.08|26
1734082220000|2024-12-13 09:30:20|529.51|527.21|529.52|527.22|529.59|527.29|529.47|527.17|23
1734082230000|2024-12-13 09:30:30|529.53|527.23|529.48|527.18|529.59|527.29|529.48|527.18|8
1734082240000|2024-12-13 09:30:40|529.49|527.19|529.42|527.12|529.49|527.19|529.37|527.07|21
1734082250000|2024-12-13 09:30:50|529.41|527.11|529.35|527.05|529.41|527.11|529.29|526.99|8
1734082260000|2024-12-13 09:31:00|529.28|526.98|529.36|527.06|529.36|527.06|529.27|526.97|13
1734082270000|2024-12-13 09:31:10|529.43|527.13|529.57|527.27|529.59|527.29|529.4|527.1|13
1734082280000|2024-12-13 09:31:20|529.58|527.28|529.83|527.53|529.83|527.53|529.52|527.22|15
1734082290000|2024-12-13 09:31:30|529.76|527.46|529.78|527.48|529.78|527.48|529.76|527.46|3
1734082300000|2024-12-13 09:31:40|529.76|527.46|529.83|527.53|529.83|527.53|529.76|527.46|8
1734082310000|2024-12-13 09:31:50|529.63|527.33|529.73|527.43|529.73|527.43|529.57|527.27|16
1734082320000|2024-12-13 09:32:00|529.75|527.45|529.7|527.4|529.8|527.5|529.69|527.39|21
1734082330000|2024-12-13 09:32:10|529.71|527.41|529.37|527.07|529.71|527.41|529.37|527.07|20
1734082340000|2024-12-13 09:32:20|529.4|527.1|529.21|526.91|529.4|527.1|529.18|526.88|24
1734082350000|2024-12-13 09:32:30|529.23|526.93|529.41|527.11|529.43|527.13|529.23|526.93|23
1734082360000|2024-12-13 09:32:40|529.4|527.1|529.36|527.06|529.4|527.1|529.35|527.05|12
1734082370000|2024-12-13 09:32:50|529.38|527.08|529.44|527.14|529.44|527.14|529.34|527.04|24
1734082380000|2024-12-13 09:33:00|529.43|527.13|529.19|526.89|529.51|527.21|529.18|526.88|21
1734082390000|2024-12-13 09:33:10|529.2|526.9|529.18|526.88|529.32|527.02|529.13|526.83|20
1734082400000|2024-12-13 09:33:20|529.13|526.83|529.11|526.81|529.22|526.92|529.06|526.76|22
1734082410000|2024-12-13 09:33:30|529.09|526.79|529.14|526.84|529.19|526.89|529.09|526.79|25
1734082420000|2024-12-13 09:33:40|529.12|526.82|529.32|527.02|529.43|527.13|529.12|526.82|20
1734082430000|2024-12-13 09:33:50|529.26|526.96|529.24|526.94|529.38|527.08|529.24|526.94|20
1734082440000|2024-12-13 09:34:00|529.27|526.97|529.41|527.11|529.41|527.11|529.25|526.95|24
1734082450000|2024-12-13 09:34:10|529.4|527.1|529.21|526.91|529.45|527.15|529.2|526.9|24
1734082460000|2024-12-13 09:34:20|529.22|526.92|529.33|527.03|529.33|527.03|529.15|526.85|25
1734082470000|2024-12-13 09:34:30|529.28|526.98|529.25|526.95|529.32|527.02|529.22|526.92|17
1734082480000|2024-12-13 09:34:40|529.29|526.99|529.27|526.97|529.31|527.01|529.23|526.93|24
1734082490000|2024-12-13 09:34:50|529.24|526.94|529.14|526.84|529.32|527.02|529.13|526.83|14
1734082500000|2024-12-13 09:35:00|529.13|526.83|528.94|526.64|529.13|526.83|528.94|526.64|10
1734082520000|2024-12-13 09:35:20|528.63|526.33|528.32|526.02|528.63|526.33|528.3|526|13
1734082530000|2024-12-13 09:35:30|528.33|526.03|528.68|526.38|528.75|526.45|528.33|526.03|27
1734082540000|2024-12-13 09:35:40|528.67|526.37|528.47|526.17|528.7|526.4|528.47|526.17|20
1734082550000|2024-12-13 09:35:50|528.48|526.18|528.38|526.08|528.6|526.3|528.38|526.08|23
1734082560000|2024-12-13 09:36:00|528.35|526.05|528.67|526.37|528.67|526.37|528.29|525.99|20
1734082570000|2024-12-13 09:36:10|528.69|526.39|529|526.7|529.03|526.73|528.64|526.34|30
1734082580000|2024-12-13 09:36:20|528.99|526.69|528.69|526.39|528.99|526.69|528.64|526.34|20
1734082590000|2024-12-13 09:36:30|528.68|526.38|528.37|526.07|528.68|526.38|528.25|525.95|26
1734082600000|2024-12-13 09:36:40|528.38|526.08|528.55|526.25|528.57|526.27|528.35|526.05|23
1734082610000|2024-12-13 09:36:50|528.52|526.22|528.48|526.18|528.64|526.34|528.46|526.16|23
1734082620000|2024-12-13 09:37:00|528.47|526.17|528.22|525.92|528.49|526.19|528.22|525.92|24
1734082630000|2024-12-13 09:37:10|528.25|525.95|528.57|526.27|528.57|526.27|528.25|525.95|20
1734082640000|2024-12-13 09:37:20|528.54|526.24|528.32|526.02|528.57|526.27|528.29|525.99|24
1734082650000|2024-12-13 09:37:30|528.31|526.01|528.2|525.9|528.38|526.08|528.2|525.9|20
1734082660000|2024-12-13 09:37:40|528.21|525.91|528.42|526.12|528.44|526.14|528.2|525.9|21
1734082670000|2024-12-13 09:37:50|528.46|526.16|528.58|526.28|528.58|526.28|528.45|526.15|10
1734082680000|2024-12-13 09:38:00|528.55|526.25|528.55|526.25|528.58|526.28|528.52|526.22|15
1734082690000|2024-12-13 09:38:10|528.54|526.24|528.58|526.28|528.58|526.28|528.5|526.2|13
1734082710000|2024-12-13 09:38:30|528.52|526.22|528.58|526.28|528.58|526.28|528.45|526.15|18
1734082730000|2024-12-13 09:38:50|528.55|526.25|528.54|526.24|528.58|526.28|528.5|526.2|17
1734082740000|2024-12-13 09:39:00|528.53|526.23|528.58|526.28|528.58|526.28|528.53|526.23|2
1734082790000|2024-12-13 09:39:50|528.41|526.11|528.33|526.03|528.54|526.24|528.33|526.03|10
1734082800000|2024-12-13 09:40:00|528.27|525.97|528.37|526.07|528.46|526.16|528.27|525.97|18
1734082810000|2024-12-13 09:40:10|528.38|526.08|528.56|526.26|528.58|526.28|528.35|526.05|25
1734082820000|2024-12-13 09:40:20|528.58|526.28|528.58|526.28|528.58|526.28|528.58|526.28|1
1734082840000|2024-12-13 09:40:40|528.52|526.22|528.28|525.98|528.52|526.22|528.17|525.87|22
1734082850000|2024-12-13 09:40:50|528.33|526.03|528.15|525.85|528.4|526.1|528.04|525.74|19
1734082860000|2024-12-13 09:41:00|528.19|525.89|528.01|525.71|528.24|525.94|527.94|525.64|18
1734082870000|2024-12-13 09:41:10|527.98|525.68|527.64|525.34|528|525.7|527.62|525.32|30
1734082880000|2024-12-13 09:41:20|527.69|525.39|527.96|525.66|527.97|525.67|527.63|525.33|25
1734082890000|2024-12-13 09:41:30|527.95|525.65|528.23|525.93|528.23|525.93|527.93|525.63|15
1734082910000|2024-12-13 09:41:50|528.44|526.14|528.54|526.24|528.58|526.28|528.44|526.14|11
1734082920000|2024-12-13 09:42:00|528.52|526.22|528.58|526.28|528.58|526.28|528.5|526.2|6
1734082930000|2024-12-13 09:42:10|528.5|526.2|528.58|526.28|528.58|526.28|528.5|526.2|5
1734082950000|2024-12-13 09:42:30|528.68|526.38|528.73|526.43|528.73|526.43|528.68|526.38|2
1734082970000|2024-12-13 09:42:50|528.86|526.56|528.86|526.56|528.86|526.56|528.86|526.56|1
1734082980000|2024-12-13 09:43:00|528.89|526.59|529.22|526.92|529.22|526.92|528.89|526.59|6
1734082990000|2024-12-13 09:43:10|529.39|527.09|529.57|527.27|529.57|527.27|529.39|527.09|2
1734083010000|2024-12-13 09:43:30|529.51|527.21|529.57|527.27|529.57|527.27|529.5|527.2|7
1734083030000|2024-12-13 09:43:50|529.54|527.24|529.52|527.22|529.57|527.27|529.42|527.12|22
1734083040000|2024-12-13 09:44:00|529.5|527.2|529.57|527.27|529.57|527.27|529.5|527.2|8
1734083130000|2024-12-13 09:45:30|529.61|527.31|529.91|527.61|529.91|527.61|529.61|527.31|2
1734083150000|2024-12-13 09:45:50|529.92|527.62|530.02|527.72|530.02|527.72|529.92|527.62|2
1734083160000|2024-12-13 09:46:00|530.09|527.79|530.17|527.87|530.17|527.87|530.09|527.79|2
1734083190000|2024-12-13 09:46:30|530.18|527.88|530.49|528.19|530.49|528.19|530.18|527.88|4
1734083280000|2024-12-13 09:48:00|530.55|528.25|530.61|528.31|530.61|528.31|530.55|528.25|2
1734083330000|2024-12-13 09:48:50|530.53|528.23|530.36|528.06|530.53|528.23|530.33|528.03|13
1734083340000|2024-12-13 09:49:00|530.32|528.02|530.35|528.05|530.48|528.18|530.32|528.02|20
1734083350000|2024-12-13 09:49:10|530.33|528.03|530.29|527.99|530.34|528.04|530.19|527.89|22
1734083360000|2024-12-13 09:49:20|530.34|528.04|530.46|528.16|530.46|528.16|530.24|527.94|20
1734083370000|2024-12-13 09:49:30|530.44|528.14|530.35|528.05|530.45|528.15|530.27|527.97|19
1734083380000|2024-12-13 09:49:40|530.36|528.06|530.49|528.19|530.53|528.23|530.36|528.06|16
1734083390000|2024-12-13 09:49:50|530.46|528.16|530.4|528.1|530.5|528.2|530.4|528.1|18
1734083400000|2024-12-13 09:50:00|530.38|528.08|530.27|527.97|530.41|528.11|530.21|527.91|15
1734083410000|2024-12-13 09:50:10|530.26|527.96|530.48|528.18|530.53|528.23|530.26|527.96|13
1734083420000|2024-12-13 09:50:20|530.49|528.19|530.58|528.28|530.61|528.31|530.47|528.17|18
1734083430000|2024-12-13 09:50:30|530.57|528.27|530.58|528.28|530.59|528.29|530.57|528.27|9
1734083440000|2024-12-13 09:50:40|530.55|528.25|530.44|528.14|530.58|528.28|530.4|528.1|17
1734083450000|2024-12-13 09:50:50|530.42|528.12|530.34|528.04|530.49|528.19|530.33|528.03|16
1734083460000|2024-12-13 09:51:00|530.38|528.08|530.41|528.11|530.41|528.11|530.17|527.87|20
1734083470000|2024-12-13 09:51:10|530.42|528.12|530.55|528.25|530.55|528.25|530.42|528.12|19
1734083480000|2024-12-13 09:51:20|530.56|528.26|530.54|528.24|530.56|528.26|530.53|528.23|9
1734083490000|2024-12-13 09:51:30|530.55|528.25|530.61|528.31|530.61|528.31|530.54|528.24|9
1734083520000|2024-12-13 09:52:00|530.55|528.25|530.57|528.27|530.57|528.27|530.55|528.25|11
1734083530000|2024-12-13 09:52:10|530.58|528.28|530.53|528.23|530.58|528.28|530.41|528.11|28
1734083540000|2024-12-13 09:52:20|530.51|528.21|530.61|528.31|530.61|528.31|530.51|528.21|7
1734083550000|2024-12-13 09:52:30|530.55|528.25|530.49|528.19|530.55|528.25|530.49|528.19|8
1734083560000|2024-12-13 09:52:40|530.45|528.15|530.43|528.13|530.53|528.23|530.36|528.06|16
1734083570000|2024-12-13 09:52:50|530.37|528.07|530.29|527.99|530.38|528.08|530.26|527.96|18
1734083580000|2024-12-13 09:53:00|530.3|528|530.35|528.05|530.37|528.07|530.3|528|16
1734083590000|2024-12-13 09:53:10|530.36|528.06|530.36|528.06|530.36|528.06|530.3|528|8
1734083600000|2024-12-13 09:53:20|530.37|528.07|530.23|527.93|530.37|528.07|530.22|527.92|14
1734083610000|2024-12-13 09:53:30|530.2|527.9|530.28|527.98|530.29|527.99|530.2|527.9|20
1734083620000|2024-12-13 09:53:40|530.29|527.99|530.26|527.96|530.31|528.01|530.13|527.83|28
1734083630000|2024-12-13 09:53:50|530.28|527.98|530|527.7|530.28|527.98|530|527.7|26
1734083640000|2024-12-13 09:54:00|530.01|527.71|530.16|527.86|530.17|527.87|529.94|527.64|25
1734083650000|2024-12-13 09:54:10|530.17|527.87|530.09|527.79|530.22|527.92|530.09|527.79|19
1734083660000|2024-12-13 09:54:20|530.1|527.8|530.16|527.86|530.17|527.87|530|527.7|16
1734083670000|2024-12-13 09:54:30|530.17|527.87|530.21|527.91|530.24|527.94|530.17|527.87|16
1734083680000|2024-12-13 09:54:40|530.22|527.92|530.27|527.97|530.27|527.97|530.21|527.91|12
1734083690000|2024-12-13 09:54:50|530.26|527.96|530.27|527.97|530.32|528.02|530.11|527.81|19
1734083700000|2024-12-13 09:55:00|530.24|527.94|530.32|528.02|530.45|528.15|530.24|527.94|22
1734083710000|2024-12-13 09:55:10|530.26|527.96|530.07|527.77|530.31|528.01|530.05|527.75|24
1734083720000|2024-12-13 09:55:20|530.06|527.76|530.35|528.05|530.35|528.05|529.96|527.66|21
1734083730000|2024-12-13 09:55:30|530.34|528.04|530.43|528.13|530.43|528.13|530.27|527.97|19
1734083740000|2024-12-13 09:55:40|530.44|528.14|530.36|528.06|530.44|528.14|530.33|528.03|23
1734083750000|2024-12-13 09:55:50|530.37|528.07|530.32|528.02|530.42|528.12|530.24|527.94|29
1734083760000|2024-12-13 09:56:00|530.35|528.05|530.37|528.07|530.44|528.14|530.31|528.01|22
1734083770000|2024-12-13 09:56:10|530.36|528.06|530.42|528.12|530.42|528.12|530.22|527.92|24
1734083780000|2024-12-13 09:56:20|530.44|528.14|530.45|528.15|530.49|528.19|530.42|528.12|13
1734083790000|2024-12-13 09:56:30|530.44|528.14|530.45|528.15|530.48|528.18|530.44|528.14|11
1734083800000|2024-12-13 09:56:40|530.46|528.16|530.47|528.17|530.48|528.18|530.44|528.14|12
1734083810000|2024-12-13 09:56:50|530.46|528.16|530.49|528.19|530.49|528.19|530.46|528.16|6
1734083830000|2024-12-13 09:57:10|530.42|528.12|530.44|528.14|530.45|528.15|530.41|528.11|13
1734083840000|2024-12-13 09:57:20|530.42|528.12|530.47|528.17|530.47|528.17|530.42|528.12|13
1734083850000|2024-12-13 09:57:30|530.49|528.19|530.49|528.19|530.49|528.19|530.47|528.17|5
1734083880000|2024-12-13 09:58:00|530.56|528.26|530.75|528.45|530.75|528.45|530.56|528.26|6
1734083890000|2024-12-13 09:58:10|530.76|528.46|530.86|528.56|530.86|528.56|530.76|528.46|3
1734083920000|2024-12-13 09:58:40|530.92|528.62|530.99|528.69|530.99|528.69|530.92|528.62|2
1734083930000|2024-12-13 09:58:50|530.92|528.62|530.81|528.51|530.93|528.63|530.8|528.5|20
1734083940000|2024-12-13 09:59:00|530.82|528.52|530.66|528.36|530.83|528.53|530.66|528.36|11
1734083950000|2024-12-13 09:59:10|530.67|528.37|530.68|528.38|530.79|528.49|530.67|528.37|13
1734083960000|2024-12-13 09:59:20|530.74|528.44|530.87|528.57|530.9|528.6|530.72|528.42|14
1734083970000|2024-12-13 09:59:30|530.86|528.56|530.7|528.4|530.89|528.59|530.67|528.37|15
1734083980000|2024-12-13 09:59:40|530.67|528.37|530.7|528.4|530.71|528.41|530.63|528.33|24
1734083990000|2024-12-13 09:59:50|530.67|528.37|530.71|528.41|530.72|528.42|530.67|528.37|19
1734084000000|2024-12-13 10:00:00|530.72|528.42|530.96|528.66|530.96|528.66|530.67|528.37|19
1734084060000|2024-12-13 10:01:00|531.03|528.73|530.62|528.32|531.07|528.77|530.62|528.32|15
1734084070000|2024-12-13 10:01:10|530.53|528.23|530.39|528.09|530.53|528.23|530.23|527.93|23
1734084080000|2024-12-13 10:01:20|530.37|528.07|530.34|528.04|530.43|528.13|530.24|527.94|28
1734084090000|2024-12-13 10:01:30|530.35|528.05|530.46|528.16|530.5|528.2|530.21|527.91|32
1734084100000|2024-12-13 10:01:40|530.44|528.14|530.53|528.23|530.53|528.23|530.43|528.13|17
1734084110000|2024-12-13 10:01:50|530.57|528.27|530.58|528.28|530.58|528.28|530.5|528.2|15
1734084120000|2024-12-13 10:02:00|530.56|528.26|530.58|528.28|530.58|528.28|530.51|528.21|13
1734084130000|2024-12-13 10:02:10|530.52|528.22|530.58|528.28|530.58|528.28|530.52|528.22|7
1734084140000|2024-12-13 10:02:20|530.55|528.25|530.5|528.2|530.55|528.25|530.45|528.15|7
1734084150000|2024-12-13 10:02:30|530.54|528.24|530.49|528.19|530.54|528.24|530.49|528.19|16
1734084160000|2024-12-13 10:02:40|530.5|528.2|530.58|528.28|530.58|528.28|530.5|528.2|4
1734084180000|2024-12-13 10:03:00|530.59|528.29|530.87|528.57|530.87|528.57|530.59|528.29|2
1734084200000|2024-12-13 10:03:20|530.82|528.52|530.87|528.57|530.87|528.57|530.82|528.52|11
1734084220000|2024-12-13 10:03:40|530.96|528.66|531.06|528.76|531.06|528.76|530.96|528.66|2
1734084250000|2024-12-13 10:04:10|531.03|528.73|531.01|528.71|531.03|528.73|530.97|528.67|9
1734084260000|2024-12-13 10:04:20|531.02|528.72|531.06|528.76|531.06|528.76|531.01|528.71|12
1734084280000|2024-12-13 10:04:40|531.01|528.71|531|528.7|531.03|528.73|530.98|528.68|14
1734084290000|2024-12-13 10:04:50|530.99|528.69|531.06|528.76|531.06|528.76|530.99|528.69|14
1734084310000|2024-12-13 10:05:10|531.08|528.78|531.4|529.1|531.4|529.1|531.08|528.78|6
1734084320000|2024-12-13 10:05:20|531.41|529.11|531.43|529.13|531.43|529.13|531.41|529.11|3
1734084330000|2024-12-13 10:05:30|531.5|529.2|531.5|529.2|531.5|529.2|531.5|529.2|1
1734084400000|2024-12-13 10:06:40|531.47|529.17|531.46|529.16|531.47|529.17|531.46|529.16|2
1734084410000|2024-12-13 10:06:50|531.47|529.17|531.5|529.2|531.5|529.2|531.46|529.16|11
1734084440000|2024-12-13 10:07:20|531.47|529.17|531.47|529.17|531.47|529.17|531.44|529.14|7
1734084450000|2024-12-13 10:07:30|531.46|529.16|531.5|529.2|531.5|529.2|531.46|529.16|3
1734084540000|2024-12-13 10:09:00|531.53|529.23|531.54|529.24|531.54|529.24|531.53|529.23|2
1734084570000|2024-12-13 10:09:30|531.9|529.6|531.91|529.61|531.91|529.61|531.9|529.6|2
1734084580000|2024-12-13 10:09:40|531.94|529.64|531.98|529.68|531.98|529.68|531.94|529.64|2
1734084620000|2024-12-13 10:10:20|531.9|529.6|531.93|529.63|531.93|529.63|531.89|529.59|6
1734084630000|2024-12-13 10:10:30|531.92|529.62|531.93|529.63|531.93|529.63|531.81|529.51|15
1734084640000|2024-12-13 10:10:40|531.94|529.64|531.98|529.68|531.98|529.68|531.93|529.63|8
1734084650000|2024-12-13 10:10:50|531.97|529.67|531.87|529.57|531.97|529.67|531.87|529.57|6
1734084660000|2024-12-13 10:11:00|531.9|529.6|531.9|529.6|531.96|529.66|531.87|529.57|15
1734084670000|2024-12-13 10:11:10|531.91|529.61|531.98|529.68|531.98|529.68|531.87|529.57|17
1734084680000|2024-12-13 10:11:20|531.96|529.66|531.95|529.65|531.96|529.66|531.93|529.63|6
1734084690000|2024-12-13 10:11:30|531.96|529.66|531.98|529.68|531.98|529.68|531.96|529.66|2
1734084730000|2024-12-13 10:12:10|531.95|529.65|531.94|529.64|531.95|529.65|531.94|529.64|2
1734084740000|2024-12-13 10:12:20|531.97|529.67|531.98|529.68|531.98|529.68|531.95|529.65|5
1734084780000|2024-12-13 10:13:00|531.95|529.65|531.91|529.61|531.95|529.65|531.89|529.59|5
1734084790000|2024-12-13 10:13:10|531.93|529.63|531.98|529.68|531.98|529.68|531.93|529.63|3
1734084830000|2024-12-13 10:13:50|531.97|529.67|531.97|529.67|531.97|529.67|531.97|529.67|1
1734084840000|2024-12-13 10:14:00|531.98|529.68|531.98|529.68|531.98|529.68|531.98|529.68|1
1734084870000|2024-12-13 10:14:30|531.95|529.65|531.92|529.62|531.95|529.65|531.92|529.62|7
1734084880000|2024-12-13 10:14:40|531.94|529.64|531.92|529.62|531.95|529.65|531.92|529.62|12
1734084890000|2024-12-13 10:14:50|531.94|529.64|531.88|529.58|531.94|529.64|531.87|529.57|10
1734084900000|2024-12-13 10:15:00|531.87|529.57|531.58|529.28|531.87|529.57|531.56|529.26|16
1734084910000|2024-12-13 10:15:10|531.56|529.26|531.4|529.1|531.56|529.26|531.26|528.96|26
1734084920000|2024-12-13 10:15:20|531.38|529.08|531.08|528.78|531.41|529.11|531.07|528.77|28
1734084930000|2024-12-13 10:15:30|531.09|528.79|530.95|528.65|531.1|528.8|530.95|528.65|25
1734084940000|2024-12-13 10:15:40|530.98|528.68|530.61|528.31|530.98|528.68|530.59|528.29|33
1734084950000|2024-12-13 10:15:50|530.67|528.37|530.34|528.04|530.71|528.41|530.34|528.04|18
1734084960000|2024-12-13 10:16:00|530.31|528.01|530.36|528.06|530.36|528.06|530.09|527.79|24
1734084970000|2024-12-13 10:16:10|530.38|528.08|530.47|528.17|530.47|528.17|530.33|528.03|16
1734084990000|2024-12-13 10:16:30|530.75|528.45|531.16|528.86|531.16|528.86|530.75|528.45|13
1734085000000|2024-12-13 10:16:40|531.17|528.87|531.08|528.78|531.21|528.91|530.98|528.68|18
1734085010000|2024-12-13 10:16:50|530.97|528.67|531.01|528.71|531.03|528.73|530.88|528.58|18
1734085020000|2024-12-13 10:17:00|531.02|528.72|531.28|528.98|531.3|529|531.02|528.72|23
1734085030000|2024-12-13 10:17:10|531.29|528.99|531.21|528.91|531.33|529.03|531.2|528.9|15
1734085040000|2024-12-13 10:17:20|531.2|528.9|530.92|528.62|531.21|528.91|530.85|528.55|24
1734085050000|2024-12-13 10:17:30|530.9|528.6|530.99|528.69|531.05|528.75|530.88|528.58|22
1734085060000|2024-12-13 10:17:40|530.97|528.67|531.03|528.73|531.14|528.84|530.97|528.67|17
1734085070000|2024-12-13 10:17:50|531.02|528.72|530.9|528.6|531.02|528.72|530.83|528.53|22
1734085080000|2024-12-13 10:18:00|530.89|528.59|530.67|528.37|530.89|528.59|530.55|528.25|25
1734085090000|2024-12-13 10:18:10|530.68|528.38|530.85|528.55|530.85|528.55|530.45|528.15|19
1734085100000|2024-12-13 10:18:20|530.86|528.56|530.96|528.66|530.96|528.66|530.75|528.45|20
1734085110000|2024-12-13 10:18:30|530.94|528.64|530.74|528.44|530.97|528.67|530.69|528.39|25
1734085120000|2024-12-13 10:18:40|530.7|528.4|530.63|528.33|530.7|528.4|530.6|528.3|24
1734085130000|2024-12-13 10:18:50|530.6|528.3|530.65|528.35|530.69|528.39|530.45|528.15|20
1734085140000|2024-12-13 10:19:00|530.67|528.37|530.74|528.44|530.87|528.57|530.65|528.35|16
1734085150000|2024-12-13 10:19:10|530.75|528.45|530.76|528.46|530.77|528.47|530.74|528.44|7
1734085160000|2024-12-13 10:19:20|530.75|528.45|530.77|528.47|530.85|528.55|530.53|528.23|25
1734085170000|2024-12-13 10:19:30|530.78|528.48|530.64|528.34|530.78|528.48|530.58|528.28|13
1734085180000|2024-12-13 10:19:40|530.62|528.32|530.61|528.31|530.68|528.38|530.57|528.27|19
1734085190000|2024-12-13 10:19:50|530.62|528.32|530.4|528.1|530.67|528.37|530.4|528.1|17
1734085200000|2024-12-13 10:20:00|530.39|528.09|530.29|527.99|530.39|528.09|530.18|527.88|18
1734085210000|2024-12-13 10:20:10|530.26|527.96|530.11|527.81|530.26|527.96|529.97|527.67|26
1734085220000|2024-12-13 10:20:20|530.14|527.84|530.18|527.88|530.29|527.99|530.06|527.76|19
1734085230000|2024-12-13 10:20:30|530.07|527.77|529.85|527.55|530.07|527.77|529.78|527.48|16
1734085240000|2024-12-13 10:20:40|529.84|527.54|529.85|527.55|529.89|527.59|529.72|527.42|24
1734085250000|2024-12-13 10:20:50|529.83|527.53|529.59|527.29|529.83|527.53|529.38|527.08|27
1734085260000|2024-12-13 10:21:00|529.62|527.32|529.52|527.22|529.66|527.36|529.49|527.19|26
1734085270000|2024-12-13 10:21:10|529.5|527.2|529.4|527.1|529.56|527.26|529.39|527.09|26
1734085280000|2024-12-13 10:21:20|529.48|527.18|529.42|527.12|529.53|527.23|529.36|527.06|27
1734085290000|2024-12-13 10:21:30|529.41|527.11|529.17|526.87|529.43|527.13|529.12|526.82|29
1734085300000|2024-12-13 10:21:40|529.14|526.84|528.82|526.52|529.17|526.87|528.82|526.52|23
1734085310000|2024-12-13 10:21:50|528.86|526.56|529.1|526.8|529.17|526.87|528.76|526.46|20
1734085320000|2024-12-13 10:22:00|529.11|526.81|529.1|526.8|529.2|526.9|529.04|526.74|20
1734085330000|2024-12-13 10:22:10|529.15|526.85|529|526.7|529.19|526.89|529|526.7|22
1734085340000|2024-12-13 10:22:20|529.01|526.71|529.16|526.86|529.19|526.89|528.99|526.69|23
1734085350000|2024-12-13 10:22:30|529.15|526.85|529.1|526.8|529.18|526.88|529.09|526.79|25
1734085360000|2024-12-13 10:22:40|529.09|526.79|528.76|526.46|529.09|526.79|528.75|526.45|23
1734085370000|2024-12-13 10:22:50|528.75|526.45|528.7|526.4|528.76|526.46|528.6|526.3|15
1734085380000|2024-12-13 10:23:00|528.71|526.41|528.91|526.61|528.97|526.67|528.71|526.41|19
1734085390000|2024-12-13 10:23:10|528.9|526.6|528.67|526.37|528.9|526.6|528.6|526.3|23
1734085400000|2024-12-13 10:23:20|528.64|526.34|528.77|526.47|528.8|526.5|528.57|526.27|18
1734085410000|2024-12-13 10:23:30|528.75|526.45|528.36|526.06|528.75|526.45|528.36|526.06|25
1734085420000|2024-12-13 10:23:40|528.35|526.05|528.32|526.02|528.35|526.05|528.25|525.95|10
1734085430000|2024-12-13 10:23:50|528.34|526.04|528.22|525.92|528.42|526.12|528.17|525.87|20
1734085440000|2024-12-13 10:24:00|528.19|525.89|528.49|526.19|528.49|526.19|528.19|525.89|12
1734085450000|2024-12-13 10:24:10|528.5|526.2|528.57|526.27|528.84|526.54|528.5|526.2|28
1734085460000|2024-12-13 10:24:20|528.54|526.24|528.6|526.3|528.63|526.33|528.51|526.21|14
1734085470000|2024-12-13 10:24:30|528.57|526.27|528.46|526.16|528.61|526.31|528.46|526.16|13
1734085480000|2024-12-13 10:24:40|528.43|526.13|528.29|525.99|528.43|526.13|528.2|525.9|15
1734085490000|2024-12-13 10:24:50|528.3|526|528.28|525.98|528.43|526.13|528.28|525.98|14
1734085500000|2024-12-13 10:25:00|528.29|525.99|527.96|525.66|528.33|526.03|527.96|525.66|15
1734085510000|2024-12-13 10:25:10|527.93|525.63|527.67|525.37|527.93|525.63|527.67|525.37|24
1734085520000|2024-12-13 10:25:20|527.66|525.36|527.86|525.56|527.88|525.58|527.65|525.35|15
1734085530000|2024-12-13 10:25:30|527.95|525.65|527.52|525.22|527.95|525.65|527.52|525.22|25
1734085540000|2024-12-13 10:25:40|527.54|525.24|527.57|525.27|527.66|525.36|527.54|525.24|14
1734085550000|2024-12-13 10:25:50|527.53|525.23|527.53|525.23|527.59|525.29|527.3|525|28
1734085560000|2024-12-13 10:26:00|527.52|525.22|527.41|525.11|527.52|525.22|527.4|525.1|16
1734085570000|2024-12-13 10:26:10|527.4|525.1|527.57|525.27|527.58|525.28|527.38|525.08|20
1734085580000|2024-12-13 10:26:20|527.62|525.32|527.75|525.45|527.81|525.51|527.62|525.32|9
1734085590000|2024-12-13 10:26:30|527.77|525.47|527.7|525.4|527.79|525.49|527.66|525.36|16
1734085600000|2024-12-13 10:26:40|527.72|525.42|527.81|525.51|527.81|525.51|527.67|525.37|25
1734085610000|2024-12-13 10:26:50|527.82|525.52|528.03|525.73|528.12|525.82|527.82|525.52|14
1734085620000|2024-12-13 10:27:00|528.04|525.74|527.58|525.28|528.04|525.74|527.58|525.28|21
1734085630000|2024-12-13 10:27:10|527.51|525.21|527.46|525.16|527.53|525.23|527.4|525.1|22
1734085640000|2024-12-13 10:27:20|527.5|525.2|527.51|525.21|527.62|525.32|527.36|525.06|21
1734085650000|2024-12-13 10:27:30|527.52|525.22|527.51|525.21|527.64|525.34|527.5|525.2|20
1734085660000|2024-12-13 10:27:40|527.55|525.25|527.57|525.27|527.58|525.28|527.33|525.03|29
1734085670000|2024-12-13 10:27:50|527.58|525.28|527.55|525.25|527.58|525.28|527.5|525.2|9
1734085680000|2024-12-13 10:28:00|527.52|525.22|527.73|525.43|527.73|525.43|527.52|525.22|11
1734085710000|2024-12-13 10:28:30|527.7|525.4|527.73|525.43|527.73|525.43|527.69|525.39|7
1734085730000|2024-12-13 10:28:50|527.7|525.4|527.7|525.4|527.7|525.4|527.69|525.39|3
1734085740000|2024-12-13 10:29:00|527.71|525.41|527.73|525.43|527.73|525.43|527.68|525.38|4
1734085780000|2024-12-13 10:29:40|527.83|525.53|527.83|525.53|527.83|525.53|527.83|525.53|1
1734085790000|2024-12-13 10:29:50|527.85|525.55|528.04|525.74|528.04|525.74|527.85|525.55|2
1734085800000|2024-12-13 10:30:00|528.13|525.83|528.4|526.1|528.4|526.1|528.13|525.83|5
1734085810000|2024-12-13 10:30:10|528.45|526.15|528.66|526.36|528.66|526.36|528.45|526.15|3
1734085840000|2024-12-13 10:30:40|528.81|526.51|528.97|526.67|528.97|526.67|528.81|526.51|2
1734085900000|2024-12-13 10:31:40|528.94|526.64|528.84|526.54|528.94|526.64|528.84|526.54|5
1734085910000|2024-12-13 10:31:50|528.86|526.56|528.92|526.62|528.92|526.62|528.84|526.54|15
1734085920000|2024-12-13 10:32:00|528.94|526.64|528.97|526.67|528.97|526.67|528.94|526.64|2
1734085930000|2024-12-13 10:32:10|528.93|526.63|528.93|526.63|528.97|526.67|528.93|526.63|10
1734085940000|2024-12-13 10:32:20|528.94|526.64|528.97|526.67|528.97|526.67|528.88|526.58|11
1734085960000|2024-12-13 10:32:40|528.92|526.62|528.97|526.67|528.97|526.67|528.85|526.55|15
1734085990000|2024-12-13 10:33:10|528.98|526.68|529.21|526.91|529.21|526.91|528.98|526.68|3
1734086030000|2024-12-13 10:33:50|529.32|527.02|529.36|527.06|529.36|527.06|529.32|527.02|3
1734086060000|2024-12-13 10:34:20|529.39|527.09|529.39|527.09|529.39|527.09|529.39|527.09|1
1734086070000|2024-12-13 10:34:30|529.43|527.13|529.54|527.24|529.54|527.24|529.43|527.13|3
1734086100000|2024-12-13 10:35:00|529.55|527.25|529.94|527.64|529.94|527.64|529.55|527.25|8
1734086110000|2024-12-13 10:35:10|529.96|527.66|530.51|528.21|530.62|528.32|529.96|527.66|21
1734086120000|2024-12-13 10:35:20|530.52|528.22|530.3|528|530.52|528.22|530.29|527.99|19
1734086130000|2024-12-13 10:35:30|530.32|528.02|530.41|528.11|530.5|528.2|530.32|528.02|22
1734086140000|2024-12-13 10:35:40|530.42|528.12|530.51|528.21|530.55|528.25|530.31|528.01|30
1734086150000|2024-12-13 10:35:50|530.5|528.2|530.47|528.17|530.53|528.23|530.39|528.09|21
1734086160000|2024-12-13 10:36:00|530.52|528.22|530.51|528.21|530.6|528.3|530.49|528.19|14
1734086170000|2024-12-13 10:36:10|530.54|528.24|530.67|528.37|530.68|528.38|530.54|528.24|18
1734086180000|2024-12-13 10:36:20|530.68|528.38|530.68|528.38|530.68|528.38|530.68|528.38|1
1734086200000|2024-12-13 10:36:40|530.62|528.32|530.6|528.3|530.63|528.33|530.57|528.27|17
1734086210000|2024-12-13 10:36:50|530.59|528.29|530.43|528.13|530.68|528.38|530.35|528.05|16
1734086220000|2024-12-13 10:37:00|530.47|528.17|530.41|528.11|530.49|528.19|530.34|528.04|16
1734086230000|2024-12-13 10:37:10|530.43|528.13|530.38|528.08|530.56|528.26|530.3|528|26
1734086240000|2024-12-13 10:37:20|530.4|528.1|530.51|528.21|530.57|528.27|530.36|528.06|15
1734086250000|2024-12-13 10:37:30|530.52|528.22|530.52|528.22|530.52|528.22|530.48|528.18|9
1734086260000|2024-12-13 10:37:40|530.51|528.21|530.68|528.38|530.68|528.38|530.51|528.21|11
1734086280000|2024-12-13 10:38:00|530.7|528.4|530.73|528.43|530.73|528.43|530.7|528.4|2
1734086290000|2024-12-13 10:38:10|530.76|528.46|531.18|528.88|531.18|528.88|530.76|528.46|3
1734086300000|2024-12-13 10:38:20|531.09|528.79|531.06|528.76|531.13|528.83|531.01|528.71|19
1734086310000|2024-12-13 10:38:30|531.04|528.74|530.99|528.69|531.11|528.81|530.98|528.68|19
1734086320000|2024-12-13 10:38:40|530.98|528.68|531.04|528.74|531.04|528.74|530.98|528.68|4
1734086330000|2024-12-13 10:38:50|531.03|528.73|530.83|528.53|531.07|528.77|530.83|528.53|15
1734086340000|2024-12-13 10:39:00|530.82|528.52|531.08|528.78|531.1|528.8|530.82|528.52|25
1734086350000|2024-12-13 10:39:10|531.09|528.79|531.07|528.77|531.16|528.86|531.02|528.72|20
1734086360000|2024-12-13 10:39:20|531.08|528.78|531.07|528.77|531.1|528.8|531.07|528.77|4
1734086370000|2024-12-13 10:39:30|531.08|528.78|531.07|528.77|531.11|528.81|531.07|528.77|8
1734086380000|2024-12-13 10:39:40|531.06|528.76|531.12|528.82|531.12|528.82|531.05|528.75|10
1734086390000|2024-12-13 10:39:50|531.14|528.84|531.1|528.8|531.17|528.87|531.1|528.8|9
1734086400000|2024-12-13 10:40:00|531.06|528.76|531.02|528.72|531.07|528.77|530.89|528.59|33
1734086410000|2024-12-13 10:40:10|531.01|528.71|531.16|528.86|531.16|528.86|530.99|528.69|19
1734086420000|2024-12-13 10:40:20|531.15|528.85|530.94|528.64|531.15|528.85|530.84|528.54|22
1734086430000|2024-12-13 10:40:30|530.93|528.63|530.98|528.68|531.11|528.81|530.89|528.59|20
1734086440000|2024-12-13 10:40:40|530.99|528.69|530.99|528.69|531.02|528.72|530.99|528.69|7
1734086450000|2024-12-13 10:40:50|530.94|528.64|531.08|528.78|531.08|528.78|530.94|528.64|16
1734086460000|2024-12-13 10:41:00|531.06|528.76|531.19|528.89|531.2|528.9|531.06|528.76|12
1734086470000|2024-12-13 10:41:10|531.2|528.9|531.17|528.87|531.2|528.9|531.16|528.86|18
1734086480000|2024-12-13 10:41:20|531.16|528.86|531.14|528.84|531.17|528.87|531.04|528.74|21
1734086490000|2024-12-13 10:41:30|531.13|528.83|531.11|528.81|531.15|528.85|531.1|528.8|13
1734086500000|2024-12-13 10:41:40|531.1|528.8|531.2|528.9|531.21|528.91|531.1|528.8|19
1734086510000|2024-12-13 10:41:50|531.19|528.89|531.23|528.93|531.23|528.93|531.19|528.89|2
1734086530000|2024-12-13 10:42:10|531.21|528.91|531.23|528.93|531.23|528.93|531.18|528.88|14
1734086580000|2024-12-13 10:43:00|531.25|528.95|531.38|529.08|531.38|529.08|531.25|528.95|5
1734086590000|2024-12-13 10:43:10|531.41|529.11|531.48|529.18|531.48|529.18|531.41|529.11|3
1734086600000|2024-12-13 10:43:20|531.46|529.16|531.48|529.18|531.48|529.18|531.43|529.13|6
1734086620000|2024-12-13 10:43:40|531.45|529.15|531.42|529.12|531.45|529.15|531.39|529.09|3
1734086630000|2024-12-13 10:43:50|531.43|529.13|531.48|529.18|531.48|529.18|531.4|529.1|11
1734086640000|2024-12-13 10:44:00|531.44|529.14|531.46|529.16|531.47|529.17|531.43|529.13|6
1734086650000|2024-12-13 10:44:10|531.45|529.15|531.43|529.13|531.48|529.18|531.33|529.03|17
1734086660000|2024-12-13 10:44:20|531.48|529.18|531.14|528.84|531.48|529.18|531.12|528.82|18
1734086670000|2024-12-13 10:44:30|531.21|528.91|531.48|529.18|531.48|529.18|531.19|528.89|28
1734086680000|2024-12-13 10:44:40|531.46|529.16|531.48|529.18|531.48|529.18|531.46|529.16|2
1734086700000|2024-12-13 10:45:00|531.46|529.16|531.48|529.18|531.48|529.18|531.28|528.98|21
1734086710000|2024-12-13 10:45:10|531.47|529.17|531|528.7|531.48|529.18|530.99|528.69|24
1734086720000|2024-12-13 10:45:20|530.95|528.65|531.33|529.03|531.36|529.06|530.95|528.65|31
1734086730000|2024-12-13 10:45:30|531.28|528.98|531.19|528.89|531.42|529.12|531.19|528.89|32
1734086740000|2024-12-13 10:45:40|531.18|528.88|531.3|529|531.33|529.03|531.16|528.86|28
1734086750000|2024-12-13 10:45:50|531.31|529.01|531.4|529.1|531.41|529.11|531.31|529.01|23
1734086760000|2024-12-13 10:46:00|531.39|529.09|531.19|528.89|531.39|529.09|531.19|528.89|26
1734086770000|2024-12-13 10:46:10|531.12|528.82|531.32|529.02|531.33|529.03|531.11|528.81|18
1734086780000|2024-12-13 10:46:20|531.33|529.03|531.4|529.1|531.51|529.21|531.33|529.03|23
1734086790000|2024-12-13 10:46:30|531.42|529.12|531.34|529.04|531.5|529.2|531.3|529|26
1734086800000|2024-12-13 10:46:40|531.36|529.06|531.56|529.26|531.56|529.26|531.36|529.06|11
1734086810000|2024-12-13 10:46:50|531.57|529.27|531.77|529.47|531.77|529.47|531.57|529.27|2
1734086840000|2024-12-13 10:47:20|531.82|529.52|532.46|530.16|532.65|530.35|531.82|529.52|15
1734086850000|2024-12-13 10:47:30|532.47|530.17|532.75|530.45|532.83|530.53|532.47|530.17|23
1734086860000|2024-12-13 10:47:40|532.76|530.46|532.68|530.38|532.9|530.6|532.67|530.37|26
1734086870000|2024-12-13 10:47:50|532.73|530.43|532.62|530.32|532.77|530.47|532.57|530.27|29
1734086880000|2024-12-13 10:48:00|532.67|530.37|532.43|530.13|532.67|530.37|532.14|529.84|31
1734086890000|2024-12-13 10:48:10|532.41|530.11|532.45|530.15|532.56|530.26|532.26|529.96|29
1734086900000|2024-12-13 10:48:20|532.46|530.16|532.58|530.28|532.64|530.34|532.46|530.16|17
1734086910000|2024-12-13 10:48:30|532.59|530.29|532.64|530.34|532.64|530.34|532.41|530.11|24
1734086920000|2024-12-13 10:48:40|532.63|530.33|532.58|530.28|532.64|530.34|532.57|530.27|12
1734086930000|2024-12-13 10:48:50|532.59|530.29|532.58|530.28|532.64|530.34|532.55|530.25|10
1734086940000|2024-12-13 10:49:00|532.59|530.29|532.64|530.34|532.64|530.34|532.56|530.26|11
1734086950000|2024-12-13 10:49:10|532.6|530.3|532.57|530.27|532.64|530.34|532.57|530.27|7
1734086960000|2024-12-13 10:49:20|532.56|530.26|532.59|530.29|532.64|530.34|532.49|530.19|27
1734086970000|2024-12-13 10:49:30|532.61|530.31|532.64|530.34|532.64|530.34|532.53|530.23|18
1734086990000|2024-12-13 10:49:50|532.61|530.31|532.64|530.34|532.64|530.34|532.58|530.28|4
1734087000000|2024-12-13 10:50:00|532.58|530.28|532.62|530.32|532.64|530.34|532.58|530.28|16
1734087010000|2024-12-13 10:50:10|532.61|530.31|532.64|530.34|532.64|530.34|532.6|530.3|4
1734087040000|2024-12-13 10:50:40|532.54|530.24|532.63|530.33|532.64|530.34|532.52|530.22|16
1734087050000|2024-12-13 10:50:50|532.61|530.31|532.64|530.34|532.64|530.34|532.61|530.31|7
1734087060000|2024-12-13 10:51:00|532.62|530.32|532.64|530.34|532.64|530.34|532.62|530.32|4
1734087070000|2024-12-13 10:51:10|532.63|530.33|532.55|530.25|532.63|530.33|532.52|530.22|14
1734087080000|2024-12-13 10:51:20|532.56|530.26|532.52|530.22|532.56|530.26|532.28|529.98|20
1734087090000|2024-12-13 10:51:30|532.51|530.21|532.6|530.3|532.6|530.3|532.51|530.21|20
1734087100000|2024-12-13 10:51:40|532.59|530.29|532.64|530.34|532.64|530.34|532.57|530.27|16
1734087110000|2024-12-13 10:51:50|532.62|530.32|532.64|530.34|532.64|530.34|532.62|530.32|8
1734087120000|2024-12-13 10:52:00|532.63|530.33|532.64|530.34|532.64|530.34|532.63|530.33|2
1734087130000|2024-12-13 10:52:10|532.74|530.44|532.84|530.54|532.84|530.54|532.74|530.44|2
1734087180000|2024-12-13 10:53:00|532.85|530.55|532.97|530.67|532.97|530.67|532.85|530.55|2
1734087190000|2024-12-13 10:53:10|533.01|530.71|533.12|530.82|533.12|530.82|533.01|530.71|6
1734087220000|2024-12-13 10:53:40|533.07|530.77|533.05|530.75|533.08|530.78|533.04|530.74|16
1734087230000|2024-12-13 10:53:50|533.06|530.76|533.06|530.76|533.09|530.79|533.05|530.75|15
1734087240000|2024-12-13 10:54:00|533.07|530.77|533.12|530.82|533.12|530.82|533.06|530.76|10
1734087250000|2024-12-13 10:54:10|533.1|530.8|533.05|530.75|533.1|530.8|533.05|530.75|2
1734087260000|2024-12-13 10:54:20|533.01|530.71|532.93|530.63|533.02|530.72|532.93|530.63|10
1734087270000|2024-12-13 10:54:30|532.95|530.65|532.86|530.56|532.95|530.65|532.74|530.44|22
1734087280000|2024-12-13 10:54:40|532.85|530.55|532.98|530.68|532.99|530.69|532.78|530.48|18
1734087290000|2024-12-13 10:54:50|533|530.7|533.06|530.76|533.08|530.78|533|530.7|9
1734087300000|2024-12-13 10:55:00|533.04|530.74|532.68|530.38|533.04|530.74|532.65|530.35|28
1734087310000|2024-12-13 10:55:10|532.64|530.34|532.88|530.58|532.99|530.69|532.64|530.34|24
1734087320000|2024-12-13 10:55:20|532.86|530.56|532.73|530.43|532.88|530.58|532.63|530.33|25
1734087330000|2024-12-13 10:55:30|532.74|530.44|532.89|530.59|532.94|530.64|532.64|530.34|21
1734087340000|2024-12-13 10:55:40|532.92|530.62|532.98|530.68|532.98|530.68|532.82|530.52|21
1734087350000|2024-12-13 10:55:50|532.95|530.65|533.04|530.74|533.05|530.75|532.94|530.64|17
1734087360000|2024-12-13 10:56:00|533.03|530.73|533.12|530.82|533.12|530.82|533.03|530.73|13
1734087370000|2024-12-13 10:56:10|533.1|530.8|533.12|530.82|533.12|530.82|533.08|530.78|4
1734087380000|2024-12-13 10:56:20|533.06|530.76|533.07|530.77|533.08|530.78|533.03|530.73|13
1734087390000|2024-12-13 10:56:30|533.11|530.81|533.02|530.72|533.11|530.81|532.99|530.69|10
1734087400000|2024-12-13 10:56:40|533.01|530.71|533.07|530.77|533.09|530.79|532.99|530.69|14
1734087410000|2024-12-13 10:56:50|533.08|530.78|532.9|530.6|533.08|530.78|532.88|530.58|17
1734087420000|2024-12-13 10:57:00|532.91|530.61|533.12|530.82|533.12|530.82|532.88|530.58|21
1734087470000|2024-12-13 10:57:50|533.17|530.87|533.35|531.05|533.35|531.05|533.17|530.87|3
1734087480000|2024-12-13 10:58:00|533.42|531.12|533.34|531.04|533.42|531.12|533.28|530.98|13
1734087490000|2024-12-13 10:58:10|533.35|531.05|533.34|531.04|533.36|531.06|533.26|530.96|21
1734087500000|2024-12-13 10:58:20|533.35|531.05|533.33|531.03|533.4|531.1|533.32|531.02|7
1734087510000|2024-12-13 10:58:30|533.34|531.04|533.42|531.12|533.42|531.12|533.34|531.04|9
1734087520000|2024-12-13 10:58:40|533.4|531.1|533.33|531.03|533.42|531.12|533.33|531.03|14
1734087530000|2024-12-13 10:58:50|533.32|531.02|533.27|530.97|533.32|531.02|533.27|530.97|11
1734087540000|2024-12-13 10:59:00|533.3|531|533.24|530.94|533.3|531|533.17|530.87|19
1734087550000|2024-12-13 10:59:10|533.25|530.95|533.18|530.88|533.28|530.98|533.13|530.83|13
1734087560000|2024-12-13 10:59:20|533.15|530.85|532.93|530.63|533.18|530.88|532.92|530.62|22
1734087570000|2024-12-13 10:59:30|532.9|530.6|532.82|530.52|532.91|530.61|532.76|530.46|30
1734087580000|2024-12-13 10:59:40|532.87|530.57|533.06|530.76|533.06|530.76|532.86|530.56|22
1734087590000|2024-12-13 10:59:50|533.07|530.77|532.98|530.68|533.15|530.85|532.95|530.65|22
1734087600000|2024-12-13 11:00:00|532.99|530.69|532.93|530.63|533.11|530.81|532.92|530.62|29
1734087610000|2024-12-13 11:00:10|532.92|530.62|533.09|530.79|533.19|530.89|532.9|530.6|21
1734087620000|2024-12-13 11:00:20|533.06|530.76|533.22|530.92|533.22|530.92|532.92|530.62|26
1734087630000|2024-12-13 11:00:30|533.23|530.93|532.91|530.61|533.23|530.93|532.91|530.61|15
1734087640000|2024-12-13 11:00:40|532.94|530.64|532.9|530.6|533.01|530.71|532.88|530.58|27
1734087650000|2024-12-13 11:00:50|532.92|530.62|533.09|530.79|533.2|530.9|532.89|530.59|22
1734087660000|2024-12-13 11:01:00|533.1|530.8|533.02|530.72|533.1|530.8|532.91|530.61|24
1734087670000|2024-12-13 11:01:10|532.99|530.69|533.02|530.72|533.09|530.79|532.96|530.66|18
1734087680000|2024-12-13 11:01:20|532.93|530.63|532.87|530.57|532.95|530.65|532.85|530.55|13
1734087690000|2024-12-13 11:01:30|532.9|530.6|533.03|530.73|533.11|530.81|532.9|530.6|14
1734087700000|2024-12-13 11:01:40|533.04|530.74|533.1|530.8|533.13|530.83|533.04|530.74|21
1734087710000|2024-12-13 11:01:50|533.11|530.81|532.96|530.66|533.11|530.81|532.92|530.62|16
1734087720000|2024-12-13 11:02:00|532.92|530.62|533.04|530.74|533.04|530.74|532.92|530.62|20
1734087730000|2024-12-13 11:02:10|533.1|530.8|533.1|530.8|533.15|530.85|532.99|530.69|14
1734087740000|2024-12-13 11:02:20|533.11|530.81|533.11|530.81|533.11|530.81|533.03|530.73|19
1734087750000|2024-12-13 11:02:30|533.12|530.82|533.16|530.86|533.16|530.86|533.12|530.82|2
1734087820000|2024-12-13 11:03:40|533.22|530.92|533.29|530.99|533.29|530.99|533.22|530.92|2
1734087900000|2024-12-13 11:05:00|533.35|531.05|533.39|531.09|533.39|531.09|533.35|531.05|3
1734087930000|2024-12-13 11:05:30|533.37|531.07|533.37|531.07|533.37|531.07|533.37|531.07|1
1734087940000|2024-12-13 11:05:40|533.36|531.06|533.34|531.04|533.39|531.09|533.3|531|20
1734087950000|2024-12-13 11:05:50|533.39|531.09|533.39|531.09|533.39|531.09|533.39|531.09|1
1734087960000|2024-12-13 11:06:00|533.37|531.07|533.28|530.98|533.37|531.07|533.28|530.98|7
1734087970000|2024-12-13 11:06:10|533.24|530.94|533.1|530.8|533.35|531.05|532.98|530.68|12
1734087980000|2024-12-13 11:06:20|533.13|530.83|533.22|530.92|533.27|530.97|533.12|530.82|21
1734087990000|2024-12-13 11:06:30|533.15|530.85|533.14|530.84|533.24|530.94|533.09|530.79|19
1734088000000|2024-12-13 11:06:40|533.13|530.83|533.09|530.79|533.14|530.84|533.09|530.79|7
1734088010000|2024-12-13 11:06:50|533.1|530.8|533.1|530.8|533.17|530.87|533.1|530.8|19
1734088020000|2024-12-13 11:07:00|533.13|530.83|533.1|530.8|533.17|530.87|533.1|530.8|22
1734088030000|2024-12-13 11:07:10|533.13|530.83|533.1|530.8|533.13|530.83|533.1|530.8|4
1734088040000|2024-12-13 11:07:20|533.07|530.77|533.21|530.91|533.23|530.93|533.07|530.77|18
1734088050000|2024-12-13 11:07:30|533.23|530.93|533.32|531.02|533.34|531.04|533.21|530.91|16
1734088060000|2024-12-13 11:07:40|533.31|531.01|533.17|530.87|533.31|531.01|533.16|530.86|12
1734088070000|2024-12-13 11:07:50|533.18|530.88|533.1|530.8|533.19|530.89|533.1|530.8|10
1734088080000|2024-12-13 11:08:00|533.07|530.77|533.14|530.84|533.17|530.87|533.07|530.77|11
1734088090000|2024-12-13 11:08:10|533.16|530.86|533.37|531.07|533.37|531.07|533.16|530.86|21
1734088100000|2024-12-13 11:08:20|533.36|531.06|533.39|531.09|533.39|531.09|533.36|531.06|4
1734088140000|2024-12-13 11:09:00|533.4|531.1|533.63|531.33|533.63|531.33|533.4|531.1|2
1734088150000|2024-12-13 11:09:10|533.65|531.35|533.69|531.39|533.69|531.39|533.65|531.35|3
1734088190000|2024-12-13 11:09:50|533.7|531.4|533.72|531.42|533.72|531.42|533.7|531.4|2
1734088210000|2024-12-13 11:10:10|533.77|531.47|533.77|531.47|533.77|531.47|533.77|531.47|1
1734088220000|2024-12-13 11:10:20|533.9|531.6|533.9|531.6|533.9|531.6|533.9|531.6|1
1734088270000|2024-12-13 11:11:10|533.74|531.44|533.71|531.41|533.76|531.46|533.71|531.41|5
1734088310000|2024-12-13 11:11:50|533.45|531.15|533.23|530.93|533.45|531.15|533.19|530.89|14
1734088320000|2024-12-13 11:12:00|533.24|530.94|533.63|531.33|533.69|531.39|533.23|530.93|24
1734088330000|2024-12-13 11:12:10|533.66|531.36|533.61|531.31|533.67|531.37|533.61|531.31|24
1734088340000|2024-12-13 11:12:20|533.62|531.32|533.71|531.41|533.83|531.53|533.62|531.32|19
1734088350000|2024-12-13 11:12:30|533.68|531.38|533.69|531.39|533.7|531.4|533.6|531.3|20
1734088360000|2024-12-13 11:12:40|533.7|531.4|533.87|531.57|533.87|531.57|533.7|531.4|16
1734088370000|2024-12-13 11:12:50|533.9|531.6|533.89|531.59|533.9|531.6|533.87|531.57|4
1734088380000|2024-12-13 11:13:00|533.88|531.58|533.81|531.51|533.88|531.58|533.71|531.41|14
1734088390000|2024-12-13 11:13:10|533.82|531.52|533.76|531.46|533.82|531.52|533.76|531.46|12
1734088400000|2024-12-13 11:13:20|533.78|531.48|533.9|531.6|533.9|531.6|533.77|531.47|14
1734088410000|2024-12-13 11:13:30|533.89|531.59|533.88|531.58|533.9|531.6|533.87|531.57|10
1734088420000|2024-12-13 11:13:40|533.87|531.57|533.9|531.6|533.9|531.6|533.87|531.57|5
1734088510000|2024-12-13 11:15:10|533.91|531.61|533.92|531.62|533.92|531.62|533.91|531.61|2
1734088520000|2024-12-13 11:15:20|533.91|531.61|533.92|531.62|533.92|531.62|533.9|531.6|6
1734088550000|2024-12-13 11:15:50|533.94|531.64|534.25|531.95|534.25|531.95|533.94|531.64|3
1734088560000|2024-12-13 11:16:00|534.26|531.96|534.33|532.03|534.33|532.03|534.26|531.96|2
1734088570000|2024-12-13 11:16:10|534.34|532.04|534.35|532.05|534.35|532.05|534.34|532.04|2
1734088580000|2024-12-13 11:16:20|534.4|532.1|534.81|532.51|534.81|532.51|534.4|532.1|6
1734088600000|2024-12-13 11:16:40|534.79|532.49|534.44|532.14|534.79|532.49|534.22|531.92|23
1734088610000|2024-12-13 11:16:50|534.4|532.1|534.37|532.07|534.4|532.1|534.37|532.07|12
1734088620000|2024-12-13 11:17:00|534.36|532.06|534.24|531.94|534.38|532.08|534.21|531.91|16
1734088630000|2024-12-13 11:17:10|534.28|531.98|534.28|531.98|534.32|532.02|534.24|531.94|17
1734088640000|2024-12-13 11:17:20|534.27|531.97|534.07|531.77|534.27|531.97|533.98|531.68|14
1734088650000|2024-12-13 11:17:30|534.11|531.81|534.13|531.83|534.19|531.89|534.05|531.75|18
1734088660000|2024-12-13 11:17:40|534.05|531.75|534.24|531.94|534.25|531.95|534.04|531.74|24
1734088670000|2024-12-13 11:17:50|534.21|531.91|534.32|532.02|534.34|532.04|534.16|531.86|28
1734088680000|2024-12-13 11:18:00|534.36|532.06|534.42|532.12|534.43|532.13|534.36|532.06|22
1734088690000|2024-12-13 11:18:10|534.43|532.13|534.39|532.09|534.43|532.13|534.3|532|9
1734088700000|2024-12-13 11:18:20|534.37|532.07|534.43|532.13|534.43|532.13|534.37|532.07|6
1734088740000|2024-12-13 11:19:00|534.46|532.16|534.49|532.19|534.49|532.19|534.46|532.16|2
1734088750000|2024-12-13 11:19:10|534.61|532.31|534.74|532.44|534.74|532.44|534.61|532.31|2
1734088760000|2024-12-13 11:19:20|534.71|532.41|534.74|532.44|534.74|532.44|534.66|532.36|9
1734088770000|2024-12-13 11:19:30|534.73|532.43|534.74|532.44|534.74|532.44|534.71|532.41|5
1734088780000|2024-12-13 11:19:40|534.71|532.41|534.69|532.39|534.74|532.44|534.64|532.34|16
1734088790000|2024-12-13 11:19:50|534.67|532.37|534.74|532.44|534.74|532.44|534.67|532.37|6
1734088810000|2024-12-13 11:20:10|534.76|532.46|534.8|532.5|534.8|532.5|534.76|532.46|3
1734088850000|2024-12-13 11:20:50|534.79|532.49|534.76|532.46|534.79|532.49|534.75|532.45|11
1734088860000|2024-12-13 11:21:00|534.72|532.42|534.6|532.3|534.75|532.45|534.56|532.26|17
1734088870000|2024-12-13 11:21:10|534.61|532.31|534.8|532.5|534.8|532.5|534.61|532.31|21
1734088920000|2024-12-13 11:22:00|534.85|532.55|534.9|532.6|534.9|532.6|534.85|532.55|2
1734088940000|2024-12-13 11:22:20|535.06|532.76|535.23|532.93|535.23|532.93|535.06|532.76|2
1734088980000|2024-12-13 11:23:00|535.24|532.94|535.38|533.08|535.38|533.08|535.24|532.94|2
1734088990000|2024-12-13 11:23:10|535.39|533.09|535.46|533.16|535.46|533.16|535.39|533.09|3
1734089000000|2024-12-13 11:23:20|535.47|533.17|535.47|533.17|535.47|533.17|535.47|533.17|1
1734089010000|2024-12-13 11:23:30|535.43|533.13|535.31|533.01|535.43|533.13|535.27|532.97|4
1734089020000|2024-12-13 11:23:40|535.34|533.04|535.45|533.15|535.45|533.15|535.11|532.81|23
1734089030000|2024-12-13 11:23:50|535.44|533.14|535.37|533.07|535.47|533.17|535.35|533.05|15
1734089040000|2024-12-13 11:24:00|535.38|533.08|535.17|532.87|535.39|533.09|535.16|532.86|17
1734089050000|2024-12-13 11:24:10|535.18|532.88|535.07|532.77|535.2|532.9|534.93|532.63|17
1734089060000|2024-12-13 11:24:20|535.08|532.78|535.1|532.8|535.15|532.85|535.05|532.75|16
1734089070000|2024-12-13 11:24:30|535.02|532.72|535.01|532.71|535.07|532.77|534.98|532.68|10
1734089080000|2024-12-13 11:24:40|535.02|532.72|535.47|533.17|535.47|533.17|535.02|532.72|11
1734089100000|2024-12-13 11:25:00|535.44|533.14|535.45|533.15|535.46|533.16|535.44|533.14|3
1734089110000|2024-12-13 11:25:10|535.41|533.11|535.47|533.17|535.47|533.17|535.41|533.11|4
1734089120000|2024-12-13 11:25:20|535.49|533.19|536.01|533.71|536.01|533.71|535.49|533.19|8
1734089130000|2024-12-13 11:25:30|536.04|533.74|536.13|533.83|536.13|533.83|536.04|533.74|3
1734089140000|2024-12-13 11:25:40|536.19|533.89|536.19|533.89|536.19|533.89|536.19|533.89|1
1734089150000|2024-12-13 11:25:50|536.3|534|536.21|533.91|536.42|534.12|536.18|533.88|19
1734089160000|2024-12-13 11:26:00|536.22|533.92|536.32|534.02|536.32|534.02|536.19|533.89|21
1734089170000|2024-12-13 11:26:10|536.31|534.01|536.4|534.1|536.42|534.12|536.2|533.9|24
1734089180000|2024-12-13 11:26:20|536.42|534.12|537.04|534.74|537.04|534.74|536.42|534.12|5
1734089190000|2024-12-13 11:26:30|537.01|534.71|536.97|534.67|537.04|534.74|536.95|534.65|8
1734089200000|2024-12-13 11:26:40|536.94|534.64|536.82|534.52|536.98|534.68|536.79|534.49|26
1734089210000|2024-12-13 11:26:50|536.83|534.53|536.68|534.38|536.87|534.57|536.66|534.36|13
1734089220000|2024-12-13 11:27:00|536.69|534.39|536.34|534.04|536.69|534.39|536.33|534.03|16
1734089230000|2024-12-13 11:27:10|536.33|534.03|536.11|533.81|536.33|534.03|536.1|533.8|26
1734089240000|2024-12-13 11:27:20|536.14|533.84|536.31|534.01|536.41|534.11|536.09|533.79|16
1734089250000|2024-12-13 11:27:30|536.34|534.04|536.42|534.12|536.51|534.21|536.27|533.97|25
1734089260000|2024-12-13 11:27:40|536.43|534.13|536.3|534|536.51|534.21|536.3|534|20
1734089270000|2024-12-13 11:27:50|536.32|534.02|536.5|534.2|536.51|534.21|536.32|534.02|16
1734089280000|2024-12-13 11:28:00|536.51|534.21|536.46|534.16|536.55|534.25|536.42|534.12|18
1734089290000|2024-12-13 11:28:10|536.45|534.15|536.11|533.81|536.48|534.18|536.1|533.8|23
1734089300000|2024-12-13 11:28:20|536.09|533.79|536.07|533.77|536.13|533.83|536.03|533.73|18
1734089310000|2024-12-13 11:28:30|536.08|533.78|535.92|533.62|536.1|533.8|535.92|533.62|21
1734089320000|2024-12-13 11:28:40|535.89|533.59|535.83|533.53|535.92|533.62|535.77|533.47|22
1734089330000|2024-12-13 11:28:50|535.85|533.55|535.97|533.67|536|533.7|535.85|533.55|19
1734089340000|2024-12-13 11:29:00|535.98|533.68|535.91|533.61|536.08|533.78|535.91|533.61|22
1734089350000|2024-12-13 11:29:10|535.93|533.63|535.73|533.43|535.93|533.63|535.68|533.38|16
1734089360000|2024-12-13 11:29:20|535.72|533.42|536.03|533.73|536.03|533.73|535.71|533.41|22
1734089370000|2024-12-13 11:29:30|536.11|533.81|536.05|533.75|536.11|533.81|536.02|533.72|11
1734089380000|2024-12-13 11:29:40|536.02|533.72|535.96|533.66|536.05|533.75|535.96|533.66|16
1734089390000|2024-12-13 11:29:50|535.97|533.67|536.1|533.8|536.22|533.92|535.96|533.66|22
1734089400000|2024-12-13 11:30:00|536.03|533.73|535.71|533.41|536.03|533.73|535.71|533.41|22
1734089410000|2024-12-13 11:30:10|535.7|533.4|535.86|533.56|535.86|533.56|535.67|533.37|26
1734089420000|2024-12-13 11:30:20|535.9|533.6|535.96|533.66|536|533.7|535.9|533.6|15
1734089430000|2024-12-13 11:30:30|535.97|533.67|535.87|533.57|536|533.7|535.87|533.57|20
1734089440000|2024-12-13 11:30:40|535.88|533.58|535.64|533.34|535.88|533.58|535.6|533.3|22
1734089450000|2024-12-13 11:30:50|535.68|533.38|535.72|533.42|535.74|533.44|535.61|533.31|24
1734089460000|2024-12-13 11:31:00|535.75|533.45|535.77|533.47|535.79|533.49|535.56|533.26|30
1734089470000|2024-12-13 11:31:10|535.76|533.46|535.64|533.34|535.79|533.49|535.63|533.33|18
1734089480000|2024-12-13 11:31:20|535.65|533.35|535.56|533.26|535.67|533.37|535.56|533.26|26
1734089490000|2024-12-13 11:31:30|535.57|533.27|535.85|533.55|535.87|533.57|535.57|533.27|25
1734089500000|2024-12-13 11:31:40|535.83|533.53|535.66|533.36|535.87|533.57|535.63|533.33|22
1734089510000|2024-12-13 11:31:50|535.65|533.35|535.47|533.17|535.66|533.36|535.47|533.17|21
1734089520000|2024-12-13 11:32:00|535.46|533.16|535.65|533.35|535.66|533.36|535.32|533.02|31
1734089530000|2024-12-13 11:32:10|535.61|533.31|535.56|533.26|535.67|533.37|535.5|533.2|20
1734089540000|2024-12-13 11:32:20|535.55|533.25|535.36|533.06|535.56|533.26|535.27|532.97|27
1734089550000|2024-12-13 11:32:30|535.34|533.04|535.62|533.32|535.75|533.45|535.34|533.04|26
1734089560000|2024-12-13 11:32:40|535.63|533.33|535.54|533.24|535.64|533.34|535.5|533.2|28
1734089570000|2024-12-13 11:32:50|535.52|533.22|535.52|533.22|535.61|533.31|535.52|533.22|15
1734089580000|2024-12-13 11:33:00|535.53|533.23|535.75|533.45|535.81|533.51|535.53|533.23|22
1734089590000|2024-12-13 11:33:10|535.78|533.48|535.75|533.45|535.78|533.48|535.7|533.4|12
1734089600000|2024-12-13 11:33:20|535.74|533.44|535.7|533.4|535.76|533.46|535.63|533.33|22
1734089610000|2024-12-13 11:33:30|535.71|533.41|535.77|533.47|535.87|533.57|535.69|533.39|22
1734089620000|2024-12-13 11:33:40|535.78|533.48|535.87|533.57|535.87|533.57|535.77|533.47|6
1734089660000|2024-12-13 11:34:20|535.82|533.52|535.75|533.45|535.82|533.52|535.74|533.44|3
1734089670000|2024-12-13 11:34:30|535.76|533.46|535.54|533.24|535.76|533.46|535.54|533.24|19
1734089680000|2024-12-13 11:34:40|535.51|533.21|535.64|533.34|535.69|533.39|535.5|533.2|19
1734089690000|2024-12-13 11:34:50|535.57|533.27|535.51|533.21|535.63|533.33|535.51|533.21|17
1734089700000|2024-12-13 11:35:00|535.5|533.2|535.49|533.19|535.52|533.22|535.38|533.08|20
1734089710000|2024-12-13 11:35:10|535.48|533.18|535.33|533.03|535.48|533.18|535.33|533.03|9
1734089720000|2024-12-13 11:35:20|535.34|533.04|535.48|533.18|535.49|533.19|535.31|533.01|11
1734089730000|2024-12-13 11:35:30|535.46|533.16|535.44|533.14|535.47|533.17|535.4|533.1|18
1734089740000|2024-12-13 11:35:40|535.43|533.13|535.29|532.99|535.44|533.14|535.28|532.98|14
1734089750000|2024-12-13 11:35:50|535.27|532.97|535.11|532.81|535.27|532.97|535.05|532.75|27
1734089760000|2024-12-13 11:36:00|535.17|532.87|534.82|532.52|535.2|532.9|534.81|532.51|26
1734089770000|2024-12-13 11:36:10|534.81|532.51|534.81|532.51|534.89|532.59|534.79|532.49|20
1734089780000|2024-12-13 11:36:20|534.8|532.5|534.65|532.35|534.82|532.52|534.6|532.3|20
1734089790000|2024-12-13 11:36:30|534.63|532.33|534.67|532.37|534.69|532.39|534.56|532.26|28
1734089800000|2024-12-13 11:36:40|534.66|532.36|534.67|532.37|534.77|532.47|534.66|532.36|21
1734089810000|2024-12-13 11:36:50|534.62|532.32|534.61|532.31|534.63|532.33|534.57|532.27|24
1734089820000|2024-12-13 11:37:00|534.63|532.33|534.46|532.16|534.63|532.33|534.45|532.15|26
1734089830000|2024-12-13 11:37:10|534.5|532.2|534.69|532.39|534.69|532.39|534.44|532.14|17
1734089840000|2024-12-13 11:37:20|534.68|532.38|534.66|532.36|534.76|532.46|534.63|532.33|16
1734089850000|2024-12-13 11:37:30|534.65|532.35|534.55|532.25|534.68|532.38|534.55|532.25|26
1734089860000|2024-12-13 11:37:40|534.54|532.24|534.49|532.19|534.58|532.28|534.41|532.11|22
1734089870000|2024-12-13 11:37:50|534.48|532.18|534.55|532.25|534.55|532.25|534.48|532.18|6
1734089880000|2024-12-13 11:38:00|534.57|532.27|534.67|532.37|534.71|532.41|534.55|532.25|13
1734089890000|2024-12-13 11:38:10|534.66|532.36|534.44|532.14|534.66|532.36|534.44|532.14|17
1734089900000|2024-12-13 11:38:20|534.45|532.15|534.42|532.12|534.47|532.17|534.4|532.1|11
1734089910000|2024-12-13 11:38:30|534.38|532.08|534.2|531.9|534.4|532.1|534.2|531.9|10
1734089920000|2024-12-13 11:38:40|534.21|531.91|534.25|531.95|534.26|531.96|534.21|531.91|12
1734089930000|2024-12-13 11:38:50|534.24|531.94|534.21|531.91|534.24|531.94|534.17|531.87|9
1734089940000|2024-12-13 11:39:00|534.18|531.88|533.85|531.55|534.18|531.88|533.83|531.53|18
1734089950000|2024-12-13 11:39:10|533.91|531.61|534.06|531.76|534.06|531.76|533.87|531.57|13
1734089960000|2024-12-13 11:39:20|534.1|531.8|534.09|531.79|534.18|531.88|534.08|531.78|17
1734089970000|2024-12-13 11:39:30|534.1|531.8|534.13|531.83|534.13|531.83|534.01|531.71|19
1734089980000|2024-12-13 11:39:40|534.16|531.86|534.13|531.83|534.16|531.86|534.13|531.83|4
1734089990000|2024-12-13 11:39:50|534.14|531.84|533.82|531.52|534.18|531.88|533.8|531.5|24
1734090000000|2024-12-13 11:40:00|533.81|531.51|533.69|531.39|533.81|531.51|533.66|531.36|20
1734090010000|2024-12-13 11:40:10|533.68|531.38|533.76|531.46|533.78|531.48|533.67|531.37|20
1734090020000|2024-12-13 11:40:20|533.75|531.45|533.93|531.63|533.98|531.68|533.72|531.42|25
1734090030000|2024-12-13 11:40:30|533.95|531.65|533.88|531.58|533.99|531.69|533.86|531.56|17
1734090040000|2024-12-13 11:40:40|533.87|531.57|533.77|531.47|533.87|531.57|533.76|531.46|14
1734090050000|2024-12-13 11:40:50|533.76|531.46|533.79|531.49|533.81|531.51|533.76|531.46|4
1734090060000|2024-12-13 11:41:00|533.81|531.51|533.62|531.32|533.91|531.61|533.56|531.26|27
1734090070000|2024-12-13 11:41:10|533.66|531.36|533.57|531.27|533.68|531.38|533.54|531.24|25
1734090080000|2024-12-13 11:41:20|533.61|531.31|533.79|531.49|533.85|531.55|533.61|531.31|19
1734090090000|2024-12-13 11:41:30|533.78|531.48|533.69|531.39|533.81|531.51|533.66|531.36|17
1734090100000|2024-12-13 11:41:40|533.68|531.38|533.62|531.32|533.73|531.43|533.56|531.26|28
1734090110000|2024-12-13 11:41:50|533.64|531.34|533.46|531.16|533.65|531.35|533.45|531.15|17
1734090120000|2024-12-13 11:42:00|533.48|531.18|533.48|531.18|533.52|531.22|533.44|531.14|11
1734090130000|2024-12-13 11:42:10|533.47|531.17|533.45|531.15|533.53|531.23|533.44|531.14|23
1734090140000|2024-12-13 11:42:20|533.48|531.18|533.47|531.17|533.48|531.18|533.41|531.11|11
1734090150000|2024-12-13 11:42:30|533.6|531.3|533.82|531.52|533.87|531.57|533.55|531.25|28
1734090160000|2024-12-13 11:42:40|533.81|531.51|533.83|531.53|533.83|531.53|533.79|531.49|21
1734090170000|2024-12-13 11:42:50|533.8|531.5|533.61|531.31|533.82|531.52|533.61|531.31|17
1734090180000|2024-12-13 11:43:00|533.57|531.27|533.65|531.35|533.69|531.39|533.57|531.27|18
1734090190000|2024-12-13 11:43:10|533.61|531.31|533.64|531.34|533.64|531.34|533.6|531.3|13
1734090200000|2024-12-13 11:43:20|533.62|531.32|533.65|531.35|533.66|531.36|533.6|531.3|9
1734090210000|2024-12-13 11:43:30|533.62|531.32|533.49|531.19|533.62|531.32|533.38|531.08|20
1734090220000|2024-12-13 11:43:40|533.45|531.15|533.45|531.15|533.49|531.19|533.4|531.1|18
1734090230000|2024-12-13 11:43:50|533.47|531.17|533.6|531.3|533.61|531.31|533.47|531.17|18
1734090240000|2024-12-13 11:44:00|533.61|531.31|533.64|531.34|533.65|531.35|533.6|531.3|17
1734090250000|2024-12-13 11:44:10|533.65|531.35|533.64|531.34|533.73|531.43|533.62|531.32|16
1734090260000|2024-12-13 11:44:20|533.63|531.33|533.42|531.12|533.63|531.33|533.41|531.11|23
1734090270000|2024-12-13 11:44:30|533.41|531.11|533.42|531.12|533.45|531.15|533.36|531.06|21
1734090280000|2024-12-13 11:44:40|533.41|531.11|533.42|531.12|533.43|531.13|533.39|531.09|16
1734090290000|2024-12-13 11:44:50|533.41|531.11|533.29|530.99|533.46|531.16|533.29|530.99|18
1734090300000|2024-12-13 11:45:00|533.27|530.97|533.17|530.87|533.28|530.98|533.1|530.8|28
1734090310000|2024-12-13 11:45:10|533.18|530.88|532.98|530.68|533.28|530.98|532.98|530.68|26
1734090320000|2024-12-13 11:45:20|532.94|530.64|532.85|530.55|532.96|530.66|532.77|530.47|30
1734090330000|2024-12-13 11:45:30|532.87|530.57|533.18|530.88|533.22|530.92|532.87|530.57|24
1734090340000|2024-12-13 11:45:40|533.12|530.82|533.2|530.9|533.2|530.9|533.11|530.81|22
1734090350000|2024-12-13 11:45:50|533.19|530.89|533.12|530.82|533.23|530.93|533.11|530.81|22
1734090360000|2024-12-13 11:46:00|533.11|530.81|533.1|530.8|533.18|530.88|533.07|530.77|19
1734090370000|2024-12-13 11:46:10|533.19|530.89|532.92|530.62|533.19|530.89|532.92|530.62|24
1734090380000|2024-12-13 11:46:20|532.93|530.63|533.13|530.83|533.14|530.84|532.93|530.63|17
1734090390000|2024-12-13 11:46:30|533.11|530.81|532.98|530.68|533.12|530.82|532.94|530.64|19
1734090400000|2024-12-13 11:46:40|532.94|530.64|533.14|530.84|533.14|530.84|532.94|530.64|24
1734090410000|2024-12-13 11:46:50|533.15|530.85|532.9|530.6|533.15|530.85|532.83|530.53|28
1734090420000|2024-12-13 11:47:00|532.92|530.62|532.9|530.6|532.98|530.68|532.85|530.55|19
1734090430000|2024-12-13 11:47:10|532.96|530.66|532.85|530.55|533.02|530.72|532.85|530.55|23
1734090440000|2024-12-13 11:47:20|532.86|530.56|532.88|530.58|532.89|530.59|532.8|530.5|28
1734090450000|2024-12-13 11:47:30|532.89|530.59|533.15|530.85|533.15|530.85|532.89|530.59|21
1734090460000|2024-12-13 11:47:40|533.14|530.84|533.07|530.77|533.15|530.85|533.07|530.77|23
1734090470000|2024-12-13 11:47:50|533.03|530.73|533.1|530.8|533.11|530.81|533.01|530.71|20
1734090480000|2024-12-13 11:48:00|533.08|530.78|533.16|530.86|533.19|530.89|533.07|530.77|5
1734090490000|2024-12-13 11:48:10|533.19|530.89|533.21|530.91|533.21|530.91|533.16|530.86|8
1734090500000|2024-12-13 11:48:20|533.18|530.88|533.21|530.91|533.21|530.91|533.18|530.88|9
1734090560000|2024-12-13 11:49:20|533.13|530.83|533.15|530.85|533.21|530.91|533.13|530.83|3
1734090570000|2024-12-13 11:49:30|533.16|530.86|533.19|530.89|533.21|530.91|533.13|530.83|9
1734090580000|2024-12-13 11:49:40|533.12|530.82|533.1|530.8|533.15|530.85|533.06|530.76|9
1734090590000|2024-12-13 11:49:50|533.07|530.77|532.89|530.59|533.09|530.79|532.88|530.58|28
1734090600000|2024-12-13 11:50:00|532.92|530.62|533.01|530.71|533.02|530.72|532.73|530.43|27
1734090610000|2024-12-13 11:50:10|533|530.7|532.77|530.47|533.02|530.72|532.74|530.44|23
1734090620000|2024-12-13 11:50:20|532.76|530.46|532.7|530.4|532.84|530.54|532.68|530.38|24
1734090630000|2024-12-13 11:50:30|532.72|530.42|532.77|530.47|532.84|530.54|532.72|530.42|19
1734090640000|2024-12-13 11:50:40|532.82|530.52|532.77|530.47|532.88|530.58|532.77|530.47|13
1734090650000|2024-12-13 11:50:50|532.78|530.48|532.63|530.33|532.78|530.48|532.59|530.29|17
1734090660000|2024-12-13 11:51:00|532.67|530.37|532.67|530.37|532.69|530.39|532.61|530.31|25
1734090670000|2024-12-13 11:51:10|532.66|530.36|532.45|530.15|532.66|530.36|532.44|530.14|26
1734090680000|2024-12-13 11:51:20|532.43|530.13|532.34|530.04|532.46|530.16|532.2|529.9|26
1734090690000|2024-12-13 11:51:30|532.35|530.05|532.45|530.15|532.47|530.17|532.28|529.98|27
1734090700000|2024-12-13 11:51:40|532.44|530.14|532.36|530.06|532.44|530.14|532.33|530.03|15
1734090710000|2024-12-13 11:51:50|532.37|530.07|532.66|530.36|532.66|530.36|532.37|530.07|22
1734090720000|2024-12-13 11:52:00|532.67|530.37|532.85|530.55|532.86|530.56|532.67|530.37|22
1734090730000|2024-12-13 11:52:10|532.84|530.54|532.84|530.54|532.89|530.59|532.83|530.53|24
1734090740000|2024-12-13 11:52:20|532.85|530.55|532.91|530.61|532.91|530.61|532.77|530.47|18
1734090750000|2024-12-13 11:52:30|532.9|530.6|532.91|530.61|532.91|530.61|532.88|530.58|7
1734090770000|2024-12-13 11:52:50|532.88|530.58|532.91|530.61|532.91|530.61|532.88|530.58|2
1734090780000|2024-12-13 11:53:00|532.88|530.58|532.91|530.61|532.91|530.61|532.88|530.58|3
1734090840000|2024-12-13 11:54:00|532.9|530.6|532.86|530.56|532.91|530.61|532.8|530.5|27
1734090850000|2024-12-13 11:54:10|532.85|530.55|532.83|530.53|532.86|530.56|532.82|530.52|16
1734090860000|2024-12-13 11:54:20|532.84|530.54|532.81|530.51|532.84|530.54|532.8|530.5|15
1734090870000|2024-12-13 11:54:30|532.8|530.5|532.7|530.4|532.8|530.5|532.69|530.39|20
1734090880000|2024-12-13 11:54:40|532.67|530.37|532.57|530.27|532.69|530.39|532.51|530.21|23
1734090890000|2024-12-13 11:54:50|532.56|530.26|532.56|530.26|532.6|530.3|532.56|530.26|14
1734090900000|2024-12-13 11:55:00|532.58|530.28|532.59|530.29|532.62|530.32|532.54|530.24|22
1734090910000|2024-12-13 11:55:10|532.6|530.3|532.48|530.18|532.6|530.3|532.46|530.16|19
1734090920000|2024-12-13 11:55:20|532.49|530.19|532.34|530.04|532.49|530.19|532.1|529.8|25
1734090930000|2024-12-13 11:55:30|532.37|530.07|532.63|530.33|532.7|530.4|532.35|530.05|25
1734090940000|2024-12-13 11:55:40|532.62|530.32|532.79|530.49|532.79|530.49|532.6|530.3|26
1734090950000|2024-12-13 11:55:50|532.81|530.51|532.76|530.46|532.91|530.61|532.71|530.41|24
1734090960000|2024-12-13 11:56:00|532.73|530.43|532.39|530.09|532.75|530.45|532.36|530.06|30
1734090970000|2024-12-13 11:56:10|532.41|530.11|532.44|530.14|532.5|530.2|532.31|530.01|24
1734090980000|2024-12-13 11:56:20|532.46|530.16|532.65|530.35|532.77|530.47|532.4|530.1|26
1734090990000|2024-12-13 11:56:30|532.66|530.36|532.67|530.37|532.67|530.37|532.63|530.33|14
1734091000000|2024-12-13 11:56:40|532.8|530.5|532.76|530.46|532.83|530.53|532.69|530.39|16
1734091010000|2024-12-13 11:56:50|532.78|530.48|532.87|530.57|532.89|530.59|532.72|530.42|20
1734091020000|2024-12-13 11:57:00|532.89|530.59|532.73|530.43|532.91|530.61|532.73|530.43|19
1734091030000|2024-12-13 11:57:10|532.79|530.49|532.44|530.14|532.8|530.5|532.4|530.1|31
1734091040000|2024-12-13 11:57:20|532.41|530.11|532.45|530.15|532.51|530.21|532.41|530.11|26
1734091050000|2024-12-13 11:57:30|532.42|530.12|532.47|530.17|532.47|530.17|532.42|530.12|15
1734091060000|2024-12-13 11:57:40|532.5|530.2|532.44|530.14|532.57|530.27|532.42|530.12|16
1734091070000|2024-12-13 11:57:50|532.45|530.15|532.45|530.15|532.55|530.25|532.42|530.12|20
1734091080000|2024-12-13 11:58:00|532.48|530.18|532.42|530.12|532.48|530.18|532.42|530.12|11
1734091090000|2024-12-13 11:58:10|532.46|530.16|532.51|530.21|532.51|530.21|532.45|530.15|14
1734091100000|2024-12-13 11:58:20|532.5|530.2|532.18|529.88|532.52|530.22|532.14|529.84|22
1734091110000|2024-12-13 11:58:30|532.31|530.01|532.21|529.91|532.31|530.01|532.19|529.89|19
1734091120000|2024-12-13 11:58:40|532.3|530|532.46|530.16|532.47|530.17|532.2|529.9|23
1734091130000|2024-12-13 11:58:50|532.44|530.14|532.38|530.08|532.44|530.14|532.38|530.08|13
1734091140000|2024-12-13 11:59:00|532.37|530.07|532.1|529.8|532.38|530.08|532.1|529.8|25
1734091150000|2024-12-13 11:59:10|532.11|529.81|532.04|529.74|532.11|529.81|531.97|529.67|27
1734091160000|2024-12-13 11:59:20|532.06|529.76|531.95|529.65|532.07|529.77|531.9|529.6|27
1734091170000|2024-12-13 11:59:30|531.96|529.66|531.72|529.42|531.96|529.66|531.66|529.36|31
1734091180000|2024-12-13 11:59:40|531.66|529.36|531.31|529.01|531.66|529.36|531.31|529.01|26
1734091190000|2024-12-13 11:59:50|531.32|529.02|531.25|528.95|531.34|529.04|531.2|528.9|13
1734091200000|2024-12-13 12:00:00|531.26|528.96|531.55|529.25|531.59|529.29|531.24|528.94|26
1734091210000|2024-12-13 12:00:10|531.61|529.31|531.92|529.62|531.96|529.66|531.6|529.3|28
1734091220000|2024-12-13 12:00:20|531.91|529.61|531.91|529.61|531.99|529.69|531.78|529.48|25
1734091230000|2024-12-13 12:00:30|531.92|529.62|531.93|529.63|531.95|529.65|531.84|529.54|15
1734091240000|2024-12-13 12:00:40|531.91|529.61|532.08|529.78|532.09|529.79|531.85|529.55|18
1734091250000|2024-12-13 12:00:50|532.07|529.77|532.12|529.82|532.12|529.82|532.01|529.71|17
1734091260000|2024-12-13 12:01:00|532.11|529.81|531.98|529.68|532.11|529.81|531.94|529.64|19
1734091270000|2024-12-13 12:01:10|532.01|529.71|532.25|529.95|532.28|529.98|532.01|529.71|26
1734091280000|2024-12-13 12:01:20|532.26|529.96|532.19|529.89|532.26|529.96|532.15|529.85|21
1734091290000|2024-12-13 12:01:30|532.17|529.87|532.15|529.85|532.2|529.9|532.13|529.83|17
1734091300000|2024-12-13 12:01:40|532.14|529.84|531.93|529.63|532.14|529.84|531.93|529.63|20
1734091310000|2024-12-13 12:01:50|531.94|529.64|532.01|529.71|532.03|529.73|531.93|529.63|23
1734091320000|2024-12-13 12:02:00|532.02|529.72|532.21|529.91|532.3|530|532.02|529.72|20
1734091330000|2024-12-13 12:02:10|532.18|529.88|532.15|529.85|532.18|529.88|532.09|529.79|23
1734091340000|2024-12-13 12:02:20|532.1|529.8|532.25|529.95|532.28|529.98|532.1|529.8|17
1734091350000|2024-12-13 12:02:30|532.28|529.98|532.36|530.06|532.36|530.06|532.28|529.98|3
1734091360000|2024-12-13 12:02:40|532.3|530|532.36|530.06|532.36|530.06|532.3|530|8
1734091380000|2024-12-13 12:03:00|532.32|530.02|532.32|530.02|532.35|530.05|532.29|529.99|14
1734091390000|2024-12-13 12:03:10|532.35|530.05|532.29|529.99|532.35|530.05|532.28|529.98|21
1734091400000|2024-12-13 12:03:20|532.3|530|532.29|529.99|532.34|530.04|532.28|529.98|20
1734091410000|2024-12-13 12:03:30|532.3|530|532.18|529.88|532.3|530|532.13|529.83|30
1734091420000|2024-12-13 12:03:40|532.2|529.9|532.21|529.91|532.28|529.98|532.19|529.89|22
1734091430000|2024-12-13 12:03:50|532.2|529.9|532.21|529.91|532.23|529.93|532.2|529.9|14
1734091440000|2024-12-13 12:04:00|532.22|529.92|532.22|529.92|532.28|529.98|532.21|529.91|13
1734091450000|2024-12-13 12:04:10|532.2|529.9|532.19|529.89|532.23|529.93|532.09|529.79|24
1734091460000|2024-12-13 12:04:20|532.23|529.93|532.18|529.88|532.24|529.94|532.15|529.85|14
1734091470000|2024-12-13 12:04:30|532.15|529.85|532.2|529.9|532.22|529.92|532.12|529.82|16
1734091480000|2024-12-13 12:04:40|532.17|529.87|532.22|529.92|532.3|530|532.17|529.87|11
1734091490000|2024-12-13 12:04:50|532.21|529.91|532.06|529.76|532.21|529.91|532.06|529.76|10
1734091500000|2024-12-13 12:05:00|532.04|529.74|532.3|530|532.3|530|531.98|529.68|15
1734091510000|2024-12-13 12:05:10|532.25|529.95|532.32|530.02|532.34|530.04|532.23|529.93|16
1734091520000|2024-12-13 12:05:20|532.36|530.06|532.36|530.06|532.36|530.06|532.35|530.05|9
1734091530000|2024-12-13 12:05:30|532.35|530.05|532.26|529.96|532.35|530.05|532.23|529.93|29
1734091540000|2024-12-13 12:05:40|532.27|529.97|532.32|530.02|532.34|530.04|532.26|529.96|12
1734091550000|2024-12-13 12:05:50|532.35|530.05|532.32|530.02|532.36|530.06|532.31|530.01|10
1734091560000|2024-12-13 12:06:00|532.35|530.05|532.33|530.03|532.36|530.06|532.31|530.01|8
1734091570000|2024-12-13 12:06:10|532.32|530.02|532.15|529.85|532.32|530.02|532.05|529.75|22
1734091580000|2024-12-13 12:06:20|532.14|529.84|532.27|529.97|532.32|530.02|532.14|529.84|22
1734091590000|2024-12-13 12:06:30|532.26|529.96|532.2|529.9|532.26|529.96|532.2|529.9|17
1734091600000|2024-12-13 12:06:40|532.21|529.91|532.12|529.82|532.32|530.02|532.12|529.82|27
1734091610000|2024-12-13 12:06:50|532.14|529.84|532.15|529.85|532.18|529.88|532.11|529.81|24
1734091620000|2024-12-13 12:07:00|532.16|529.86|532.32|530.02|532.32|530.02|532.11|529.81|16
1734091630000|2024-12-13 12:07:10|532.31|530.01|532.36|530.06|532.36|530.06|532.31|530.01|9
1734091670000|2024-12-13 12:07:50|532.32|530.02|532.36|530.06|532.36|530.06|532.32|530.02|7
1734091760000|2024-12-13 12:09:20|532.46|530.16|532.46|530.16|532.46|530.16|532.46|530.16|1
1734091780000|2024-12-13 12:09:40|532.48|530.18|532.51|530.21|532.51|530.21|532.48|530.18|2
1734091880000|2024-12-13 12:11:20|532.45|530.15|532.35|530.05|532.51|530.21|532.35|530.05|16
1734091890000|2024-12-13 12:11:30|532.32|530.02|532.51|530.21|532.51|530.21|532.3|530|18
1734091940000|2024-12-13 12:12:20|532.48|530.18|532.51|530.21|532.51|530.21|532.47|530.17|5
1734091950000|2024-12-13 12:12:30|532.47|530.17|532.51|530.21|532.51|530.21|532.47|530.17|12
1734091970000|2024-12-13 12:12:50|532.48|530.18|532.51|530.21|532.51|530.21|532.48|530.18|2
1734092020000|2024-12-13 12:13:40|532.53|530.23|532.56|530.26|532.56|530.26|532.53|530.23|9
1734092040000|2024-12-13 12:14:00|532.52|530.22|532.26|529.96|532.52|530.22|532.26|529.96|26
1734092050000|2024-12-13 12:14:10|532.27|529.97|532.09|529.79|532.27|529.97|532.01|529.71|21
1734092060000|2024-12-13 12:14:20|532.08|529.78|532.35|530.05|532.4|530.1|532.08|529.78|23
1734092070000|2024-12-13 12:14:30|532.37|530.07|532.51|530.21|532.52|530.22|532.34|530.04|27
1734092080000|2024-12-13 12:14:40|532.5|530.2|532.56|530.26|532.56|530.26|532.5|530.2|17
1734092090000|2024-12-13 12:14:50|532.55|530.25|532.56|530.26|532.56|530.26|532.51|530.21|11
1734092100000|2024-12-13 12:15:00|532.54|530.24|532.56|530.26|532.56|530.26|532.54|530.24|4
1734092110000|2024-12-13 12:15:10|532.63|530.33|532.93|530.63|532.93|530.63|532.63|530.33|5
1734092130000|2024-12-13 12:15:30|532.96|530.66|533.06|530.76|533.06|530.76|532.96|530.66|3
1734092150000|2024-12-13 12:15:50|533.07|530.77|533.1|530.8|533.1|530.8|533.07|530.77|2
1734092190000|2024-12-13 12:16:30|533.07|530.77|532.96|530.66|533.07|530.77|532.95|530.65|11
1734092200000|2024-12-13 12:16:40|532.95|530.65|532.75|530.45|532.95|530.65|532.75|530.45|20
1734092210000|2024-12-13 12:16:50|532.73|530.43|532.99|530.69|533.03|530.73|532.68|530.38|31
1734092220000|2024-12-13 12:17:00|533.02|530.72|532.9|530.6|533.08|530.78|532.84|530.54|23
1734092230000|2024-12-13 12:17:10|532.89|530.59|532.98|530.68|533.02|530.72|532.86|530.56|26
1734092240000|2024-12-13 12:17:20|532.92|530.62|532.53|530.23|532.95|530.65|532.5|530.2|26
1734092250000|2024-12-13 12:17:30|532.54|530.24|532.38|530.08|532.55|530.25|532.35|530.05|24
1734092260000|2024-12-13 12:17:40|532.41|530.11|532.63|530.33|532.65|530.35|532.4|530.1|22
1734092270000|2024-12-13 12:17:50|532.64|530.34|532.48|530.18|532.64|530.34|532.48|530.18|19
1734092280000|2024-12-13 12:18:00|532.45|530.15|532.42|530.12|532.45|530.15|532.32|530.02|21
1734092290000|2024-12-13 12:18:10|532.41|530.11|532.5|530.2|532.55|530.25|532.37|530.07|19
1734092300000|2024-12-13 12:18:20|532.51|530.21|532.63|530.33|532.71|530.41|532.51|530.21|21
1734092310000|2024-12-13 12:18:30|532.64|530.34|532.73|530.43|532.74|530.44|532.64|530.34|24
1734092320000|2024-12-13 12:18:40|532.75|530.45|533.1|530.8|533.1|530.8|532.75|530.45|23
1734092330000|2024-12-13 12:18:50|533.01|530.71|532.92|530.62|533.01|530.71|532.89|530.59|9
1734092340000|2024-12-13 12:19:00|532.95|530.65|533.04|530.74|533.07|530.77|532.95|530.65|15
1734092350000|2024-12-13 12:19:10|532.97|530.67|533.1|530.8|533.1|530.8|532.93|530.63|22
1734092370000|2024-12-13 12:19:30|533.11|530.81|533.12|530.82|533.12|530.82|533.11|530.81|2
1734092400000|2024-12-13 12:20:00|533.07|530.77|532.99|530.69|533.07|530.77|532.94|530.64|11
1734092410000|2024-12-13 12:20:10|533.04|530.74|533.12|530.82|533.12|530.82|533.03|530.73|9
1734092420000|2024-12-13 12:20:20|533.08|530.78|532.92|530.62|533.12|530.82|532.9|530.6|18
1734092430000|2024-12-13 12:20:30|532.93|530.63|532.9|530.6|533.01|530.71|532.9|530.6|29
1734092440000|2024-12-13 12:20:40|532.98|530.68|533.12|530.82|533.12|530.82|532.97|530.67|19
1734092470000|2024-12-13 12:21:10|533.1|530.8|533.01|530.71|533.1|530.8|533|530.7|22
1734092480000|2024-12-13 12:21:20|533.03|530.73|533.12|530.82|533.12|530.82|533.03|530.73|9
1734092490000|2024-12-13 12:21:30|533.15|530.85|533.51|531.21|533.51|531.21|533.15|530.85|5
1734092510000|2024-12-13 12:21:50|533.58|531.28|534.57|532.27|534.57|532.27|533.58|531.28|14
1734092520000|2024-12-13 12:22:00|534.52|532.22|534.83|532.53|534.83|532.53|534.52|532.22|24
1734092530000|2024-12-13 12:22:10|534.82|532.52|534.69|532.39|534.82|532.52|534.49|532.19|23
1734092540000|2024-12-13 12:22:20|534.72|532.42|534.9|532.6|534.93|532.63|534.7|532.4|30
1734092550000|2024-12-13 12:22:30|534.91|532.61|534.97|532.67|534.97|532.67|534.91|532.61|5
1734092560000|2024-12-13 12:22:40|534.92|532.62|534.9|532.6|534.94|532.64|534.78|532.48|18
1734092570000|2024-12-13 12:22:50|534.93|532.63|534.87|532.57|534.97|532.67|534.87|532.57|30
1734092580000|2024-12-13 12:23:00|534.88|532.58|534.97|532.67|534.97|532.67|534.88|532.58|11
1734092590000|2024-12-13 12:23:10|535.02|532.72|535.05|532.75|535.08|532.78|535.02|532.72|6
1734092600000|2024-12-13 12:23:20|535.04|532.74|534.93|532.63|535.05|532.75|534.86|532.56|28
1734092610000|2024-12-13 12:23:30|534.84|532.54|535.02|532.72|535.02|532.72|534.79|532.49|29
1734092620000|2024-12-13 12:23:40|535.08|532.78|535.02|532.72|535.08|532.78|535.02|532.72|12
1734092630000|2024-12-13 12:23:50|535.03|532.73|534.92|532.62|535.04|532.74|534.9|532.6|15
1734092640000|2024-12-13 12:24:00|534.91|532.61|534.52|532.22|534.91|532.61|534.45|532.15|32
1734092650000|2024-12-13 12:24:10|534.51|532.21|534.48|532.18|534.61|532.31|534.27|531.97|31
1734092660000|2024-12-13 12:24:20|534.5|532.2|534.84|532.54|534.86|532.56|534.48|532.18|23
1734092670000|2024-12-13 12:24:30|534.85|532.55|534.81|532.51|534.87|532.57|534.68|532.38|24
1734092680000|2024-12-13 12:24:40|534.8|532.5|534.91|532.61|534.91|532.61|534.8|532.5|6
1734092700000|2024-12-13 12:25:00|534.86|532.56|534.74|532.44|534.86|532.56|534.72|532.42|22
1734092710000|2024-12-13 12:25:10|534.79|532.49|534.91|532.61|534.91|532.61|534.5|532.2|28
1734092720000|2024-12-13 12:25:20|534.99|532.69|535.13|532.83|535.13|532.83|534.99|532.69|4
1734092730000|2024-12-13 12:25:30|535.2|532.9|535.28|532.98|535.28|532.98|535.2|532.9|2
1734092740000|2024-12-13 12:25:40|535.3|533|535.38|533.08|535.38|533.08|535.3|533|3
1734092750000|2024-12-13 12:25:50|535.47|533.17|535.47|533.17|535.47|533.17|535.47|533.17|1
1734092770000|2024-12-13 12:26:10|535.42|533.12|535.45|533.15|535.47|533.17|535.42|533.12|17
1734092780000|2024-12-13 12:26:20|535.46|533.16|535.29|532.99|535.46|533.16|535.06|532.76|27
1734092790000|2024-12-13 12:26:30|535.3|533|535.47|533.17|535.47|533.17|535.3|533|11
1734092820000|2024-12-13 12:27:00|535.59|533.29|535.71|533.41|535.71|533.41|535.59|533.29|7
1734092830000|2024-12-13 12:27:10|535.64|533.34|535.64|533.34|535.65|533.35|535.57|533.27|9
1734092840000|2024-12-13 12:27:20|535.63|533.33|535.56|533.26|535.67|533.37|535.55|533.25|22
1734092850000|2024-12-13 12:27:30|535.57|533.27|535.45|533.15|535.6|533.3|535.42|533.12|20
1734092860000|2024-12-13 12:27:40|535.47|533.17|535.46|533.16|535.65|533.35|535.46|533.16|29
1734092870000|2024-12-13 12:27:50|535.43|533.13|535.28|532.98|535.45|533.15|535.23|532.93|13
1734092880000|2024-12-13 12:28:00|535.29|532.99|535.68|533.38|535.69|533.39|535.29|532.99|28
1734092890000|2024-12-13 12:28:10|535.66|533.36|535.57|533.27|535.69|533.39|535.51|533.21|26
1734092900000|2024-12-13 12:28:20|535.55|533.25|535.71|533.41|535.71|533.41|535.55|533.25|16
1734092920000|2024-12-13 12:28:40|535.68|533.38|535.71|533.41|535.71|533.41|535.68|533.38|5
1734092940000|2024-12-13 12:29:00|535.65|533.35|535.52|533.22|535.65|533.35|535.45|533.15|10
1734092950000|2024-12-13 12:29:10|535.51|533.21|535.68|533.38|535.69|533.39|535.51|533.21|16
1734092960000|2024-12-13 12:29:20|535.69|533.39|535.46|533.16|535.69|533.39|535.45|533.15|17
1734092970000|2024-12-13 12:29:30|535.4|533.1|535.23|532.93|535.4|533.1|535.22|532.92|27
1734092980000|2024-12-13 12:29:40|535.24|532.94|535.1|532.8|535.24|532.94|535.1|532.8|21
1734092990000|2024-12-13 12:29:50|535.12|532.82|535.02|532.72|535.17|532.87|535.01|532.71|16
1734093000000|2024-12-13 12:30:00|535.03|532.73|535.18|532.88|535.39|533.09|535.03|532.73|28
1734093010000|2024-12-13 12:30:10|535.12|532.82|535.26|532.96|535.26|532.96|534.95|532.65|21
1734093020000|2024-12-13 12:30:20|535.24|532.94|535.08|532.78|535.37|533.07|535.08|532.78|27
1734093030000|2024-12-13 12:30:30|535.13|532.83|534.94|532.64|535.17|532.87|534.94|532.64|14
1734093040000|2024-12-13 12:30:40|534.92|532.62|534.54|532.24|534.95|532.65|534.54|532.24|26
1734093050000|2024-12-13 12:30:50|534.57|532.27|534.55|532.25|534.67|532.37|534.55|532.25|21
1734093060000|2024-12-13 12:31:00|534.59|532.29|534.39|532.09|534.59|532.29|534.25|531.95|30
1734093070000|2024-12-13 12:31:10|534.4|532.1|534.72|532.42|534.78|532.48|534.36|532.06|26
1734093080000|2024-12-13 12:31:20|534.74|532.44|534.76|532.46|534.96|532.66|534.74|532.44|20
1734093090000|2024-12-13 12:31:30|534.75|532.45|534.55|532.25|534.85|532.55|534.54|532.24|19
1734093100000|2024-12-13 12:31:40|534.56|532.26|533.92|531.62|534.58|532.28|533.8|531.5|27
1734093110000|2024-12-13 12:31:50|533.98|531.68|533.81|531.51|534.13|531.83|533.81|531.51|28
1734093120000|2024-12-13 12:32:00|533.91|531.61|533.7|531.4|533.92|531.62|533.61|531.31|28
1734093130000|2024-12-13 12:32:10|533.74|531.44|534.19|531.89|534.33|532.03|533.63|531.33|31
1734093140000|2024-12-13 12:32:20|534.32|532.02|534.25|531.95|534.4|532.1|534.25|531.95|24
1734093150000|2024-12-13 12:32:30|534.12|531.82|534.15|531.85|534.23|531.93|534.01|531.71|17
1734093160000|2024-12-13 12:32:40|534.13|531.83|534.27|531.97|534.37|532.07|534.13|531.83|26
1734093170000|2024-12-13 12:32:50|534.24|531.94|534.34|532.04|534.34|532.04|534.11|531.81|23
1734093180000|2024-12-13 12:33:00|534.35|532.05|534.35|532.05|534.4|532.1|534.14|531.84|30
1734093190000|2024-12-13 12:33:10|534.32|532.02|534.01|531.71|534.35|532.05|533.94|531.64|22
1734093200000|2024-12-13 12:33:20|534.15|531.85|534.33|532.03|534.34|532.04|534.01|531.71|28
1734093210000|2024-12-13 12:33:30|534.31|532.01|534.28|531.98|534.4|532.1|534.27|531.97|18
1734093220000|2024-12-13 12:33:40|534.29|531.99|533.98|531.68|534.37|532.07|533.98|531.68|22
1734093230000|2024-12-13 12:33:50|534.05|531.75|534.24|531.94|534.25|531.95|533.91|531.61|33
1734093240000|2024-12-13 12:34:00|534.27|531.97|534.28|531.98|534.35|532.05|534.22|531.92|18
1734093250000|2024-12-13 12:34:10|534.24|531.94|534.18|531.88|534.31|532.01|534.14|531.84|26
1734093260000|2024-12-13 12:34:20|534.16|531.86|534.38|532.08|534.38|532.08|534.13|531.83|27
1734093270000|2024-12-13 12:34:30|534.37|532.07|534.33|532.03|534.4|532.1|534.33|532.03|13
1734093280000|2024-12-13 12:34:40|534.28|531.98|534.21|531.91|534.28|531.98|534.03|531.73|19
1734093290000|2024-12-13 12:34:50|534.19|531.89|534.2|531.9|534.21|531.91|534.08|531.78|24
1734093300000|2024-12-13 12:35:00|534.21|531.91|534.39|532.09|534.39|532.09|534.16|531.86|25
1734093310000|2024-12-13 12:35:10|534.38|532.08|534.4|532.1|534.4|532.1|534.38|532.08|3
1734093320000|2024-12-13 12:35:20|534.37|532.07|534.33|532.03|534.37|532.07|534.2|531.9|21
1734093330000|2024-12-13 12:35:30|534.34|532.04|534.19|531.89|534.37|532.07|534.19|531.89|16
1734093340000|2024-12-13 12:35:40|534.15|531.85|534.11|531.81|534.28|531.98|534.11|531.81|27
1734093350000|2024-12-13 12:35:50|534.12|531.82|534.34|532.04|534.34|532.04|534.11|531.81|23
1734093360000|2024-12-13 12:36:00|534.37|532.07|534.11|531.81|534.4|532.1|534.11|531.81|11
1734093370000|2024-12-13 12:36:10|534.08|531.78|534.23|531.93|534.29|531.99|534.04|531.74|26
1734093380000|2024-12-13 12:36:20|534.24|531.94|534|531.7|534.25|531.95|533.93|531.63|31
1734093390000|2024-12-13 12:36:30|533.99|531.69|533.72|531.42|534.07|531.77|533.72|531.42|26
1734093400000|2024-12-13 12:36:40|533.74|531.44|533.64|531.34|533.74|531.44|533.44|531.14|21
1734093410000|2024-12-13 12:36:50|533.65|531.35|533.45|531.15|533.7|531.4|533.38|531.08|27
1734093420000|2024-12-13 12:37:00|533.38|531.08|533.37|531.07|533.52|531.22|533.22|530.92|25
1734093430000|2024-12-13 12:37:10|533.38|531.08|533.5|531.2|533.57|531.27|533.29|530.99|30
1734093440000|2024-12-13 12:37:20|533.51|531.21|533.63|531.33|533.65|531.35|533.48|531.18|34
1734093450000|2024-12-13 12:37:30|533.64|531.34|533.64|531.34|533.65|531.35|533.5|531.2|26
1734093460000|2024-12-13 12:37:40|533.62|531.32|533.69|531.39|533.69|531.39|533.52|531.22|16
1734093470000|2024-12-13 12:37:50|533.68|531.38|533.58|531.28|533.69|531.39|533.46|531.16|21
1734093480000|2024-12-13 12:38:00|533.61|531.31|533.72|531.42|533.74|531.44|533.59|531.29|17
1734093490000|2024-12-13 12:38:10|533.73|531.43|533.74|531.44|533.74|531.44|533.73|531.43|2
1734093500000|2024-12-13 12:38:20|533.7|531.4|533.74|531.44|533.74|531.44|533.62|531.32|16
1734093520000|2024-12-13 12:38:40|533.73|531.43|533.7|531.4|533.73|531.43|533.68|531.38|7
1734093530000|2024-12-13 12:38:50|533.72|531.42|533.74|531.44|533.74|531.44|533.7|531.4|10
1734093550000|2024-12-13 12:39:10|533.81|531.51|533.97|531.67|533.97|531.67|533.81|531.51|2
1734093580000|2024-12-13 12:39:40|534.08|531.78|534.19|531.89|534.19|531.89|534.08|531.78|2
1734093590000|2024-12-13 12:39:50|534.22|531.92|534.4|532.1|534.4|532.1|534.22|531.92|5
1734093600000|2024-12-13 12:40:00|534.43|532.13|534.28|531.98|534.46|532.16|534.28|531.98|6
1734093610000|2024-12-13 12:40:10|534.3|532|534.38|532.08|534.38|532.08|534.22|531.92|18
1734093620000|2024-12-13 12:40:20|534.37|532.07|534.3|532|534.39|532.09|534.28|531.98|16
1734093630000|2024-12-13 12:40:30|534.31|532.01|534.39|532.09|534.39|532.09|534.31|532.01|21
1734093640000|2024-12-13 12:40:40|534.42|532.12|534.44|532.14|534.46|532.16|534.42|532.12|5
1734093650000|2024-12-13 12:40:50|534.47|532.17|534.46|532.16|534.47|532.17|534.34|532.04|21
1734093660000|2024-12-13 12:41:00|534.45|532.15|534.35|532.05|534.53|532.23|534.34|532.04|17
1734093670000|2024-12-13 12:41:10|534.37|532.07|534.37|532.07|534.39|532.09|534.3|532|14
1734093680000|2024-12-13 12:41:20|534.34|532.04|534.34|532.04|534.38|532.08|534.3|532|14
1734093690000|2024-12-13 12:41:30|534.32|532.02|534.46|532.16|534.48|532.18|534.26|531.96|22
1734093700000|2024-12-13 12:41:40|534.48|532.18|534.5|532.2|534.52|532.22|534.46|532.16|17
1734093710000|2024-12-13 12:41:50|534.49|532.19|534.53|532.23|534.53|532.23|534.49|532.19|3
1734093730000|2024-12-13 12:42:10|534.56|532.26|534.59|532.29|534.59|532.29|534.56|532.26|2
1734093740000|2024-12-13 12:42:20|534.64|532.34|534.7|532.4|534.7|532.4|534.64|532.34|3
1734093750000|2024-12-13 12:42:30|534.71|532.41|535.05|532.75|535.05|532.75|534.71|532.41|5
1734093770000|2024-12-13 12:42:50|534.97|532.67|534.94|532.64|534.97|532.67|534.93|532.63|7
1734093780000|2024-12-13 12:43:00|534.96|532.66|534.86|532.56|534.99|532.69|534.86|532.56|13
1734093790000|2024-12-13 12:43:10|534.84|532.54|535.01|532.71|535.05|532.75|534.84|532.54|19
1734093800000|2024-12-13 12:43:20|535.05|532.75|534.82|532.52|535.05|532.75|534.82|532.52|17
1734093810000|2024-12-13 12:43:30|534.84|532.54|535.05|532.75|535.05|532.75|534.84|532.54|13
1734093840000|2024-12-13 12:44:00|535.03|532.73|535.05|532.75|535.05|532.75|535.01|532.71|4
1734093870000|2024-12-13 12:44:30|535.1|532.8|535.32|533.02|535.32|533.02|535.1|532.8|3
1734093880000|2024-12-13 12:44:40|535.26|532.96|535.3|533|535.3|533|535.26|532.96|5
1734093890000|2024-12-13 12:44:50|535.29|532.99|535.31|533.01|535.32|533.02|535.29|532.99|6
1734093900000|2024-12-13 12:45:00|535.32|533.02|535.31|533.01|535.32|533.02|535.3|533|6
1734093910000|2024-12-13 12:45:10|535.29|532.99|535.32|533.02|535.32|533.02|535.15|532.85|12
1734093920000|2024-12-13 12:45:20|535.3|533|535.08|532.78|535.3|533|535.05|532.75|12
1734093930000|2024-12-13 12:45:30|535.04|532.74|535.08|532.78|535.23|532.93|535.03|532.73|25
1734093940000|2024-12-13 12:45:40|535.13|532.83|535.32|533.02|535.32|533.02|535.13|532.83|9
1734093960000|2024-12-13 12:46:00|535.3|533|535.31|533.01|535.31|533.01|535.3|533|2
1734093970000|2024-12-13 12:46:10|535.3|533|535.32|533.02|535.32|533.02|535.05|532.75|20
1734094000000|2024-12-13 12:46:40|535.27|532.97|535.3|533|535.32|533.02|535.13|532.83|18
1734094010000|2024-12-13 12:46:50|535.31|533.01|535.04|532.74|535.32|533.02|534.98|532.68|22
1734094020000|2024-12-13 12:47:00|535.03|532.73|535.26|532.96|535.26|532.96|534.98|532.68|25
1734094030000|2024-12-13 12:47:10|535.22|532.92|535.17|532.87|535.24|532.94|535.01|532.71|23
1734094040000|2024-12-13 12:47:20|535.14|532.84|534.77|532.47|535.14|532.84|534.75|532.45|20
1734094050000|2024-12-13 12:47:30|534.75|532.45|534.72|532.42|534.75|532.45|534.51|532.21|24
1734094060000|2024-12-13 12:47:40|534.71|532.41|534.89|532.59|534.89|532.59|534.6|532.3|22
1734094070000|2024-12-13 12:47:50|534.87|532.57|534.76|532.46|534.91|532.61|534.75|532.45|17
1734094080000|2024-12-13 12:48:00|534.79|532.49|534.94|532.64|534.94|532.64|534.79|532.49|11
1734094110000|2024-12-13 12:48:30|535.13|532.83|535.32|533.02|535.32|533.02|535.13|532.83|2
1734094130000|2024-12-13 12:48:50|535.33|533.03|535.5|533.2|535.5|533.2|535.33|533.03|2
1734094140000|2024-12-13 12:49:00|535.46|533.16|535.5|533.2|535.5|533.2|535.46|533.16|8
1734094210000|2024-12-13 12:50:10|535.46|533.16|535.45|533.15|535.46|533.16|535.34|533.04|13
1734094220000|2024-12-13 12:50:20|535.49|533.19|535.5|533.2|535.5|533.2|535.48|533.18|3
1734094240000|2024-12-13 12:50:40|535.48|533.18|535.39|533.09|535.48|533.18|535.35|533.05|9
1734094250000|2024-12-13 12:50:50|535.37|533.07|535.5|533.2|535.5|533.2|535.34|533.04|20
1734094300000|2024-12-13 12:51:40|535.55|533.25|535.61|533.31|535.61|533.31|535.55|533.25|2
1734094330000|2024-12-13 12:52:10|535.64|533.34|535.73|533.43|535.73|533.43|535.64|533.34|6
1734094380000|2024-12-13 12:53:00|535.67|533.37|535.57|533.27|535.68|533.38|535.57|533.27|15
1734094390000|2024-12-13 12:53:10|535.33|533.03|535.67|533.37|535.67|533.37|535.33|533.03|21
1734094400000|2024-12-13 12:53:20|535.63|533.33|535.7|533.4|535.7|533.4|535.63|533.33|12
1734094410000|2024-12-13 12:53:30|535.68|533.38|535.67|533.37|535.7|533.4|535.63|533.33|13
1734094420000|2024-12-13 12:53:40|535.55|533.25|535.41|533.11|535.55|533.25|535.39|533.09|18
1734094430000|2024-12-13 12:53:50|535.4|533.1|535.47|533.17|535.49|533.19|535.34|533.04|20
1734094440000|2024-12-13 12:54:00|535.44|533.14|535.51|533.21|535.57|533.27|535.43|533.13|20
1734094450000|2024-12-13 12:54:10|535.54|533.24|535.46|533.16|535.54|533.24|535.34|533.04|16
1734094460000|2024-12-13 12:54:20|535.51|533.21|535.54|533.24|535.54|533.24|535.49|533.19|14
1734094470000|2024-12-13 12:54:30|535.52|533.22|535.61|533.31|535.61|533.31|535.52|533.22|20
1734094480000|2024-12-13 12:54:40|535.6|533.3|535.55|533.25|535.66|533.36|535.52|533.22|20
1734094490000|2024-12-13 12:54:50|535.58|533.28|535.69|533.39|535.69|533.39|535.56|533.26|18
1734094500000|2024-12-13 12:55:00|535.71|533.41|535.73|533.43|535.73|533.43|535.71|533.41|7
1734094600000|2024-12-13 12:56:40|535.7|533.4|535.66|533.36|535.7|533.4|535.61|533.31|13
1734094610000|2024-12-13 12:56:50|535.63|533.33|535.62|533.32|535.65|533.35|535.62|533.32|13
1734094620000|2024-12-13 12:57:00|535.65|533.35|535.61|533.31|535.65|533.35|535.53|533.23|14
1734094630000|2024-12-13 12:57:10|535.6|533.3|535.52|533.22|535.6|533.3|535.52|533.22|22
1734094640000|2024-12-13 12:57:20|535.36|533.06|535.53|533.23|535.6|533.3|535.36|533.06|20
1734094650000|2024-12-13 12:57:30|535.54|533.24|535.55|533.25|535.59|533.29|535.54|533.24|13
1734094660000|2024-12-13 12:57:40|535.57|533.27|535.57|533.27|535.57|533.27|535.51|533.21|8
1734094670000|2024-12-13 12:57:50|535.56|533.26|535.43|533.13|535.58|533.28|535.43|533.13|9
1734094680000|2024-12-13 12:58:00|535.42|533.12|535.58|533.28|535.6|533.3|535.34|533.04|26
1734094690000|2024-12-13 12:58:10|535.59|533.29|535.59|533.29|535.61|533.31|535.54|533.24|11
1734094700000|2024-12-13 12:58:20|535.6|533.3|535.65|533.35|535.65|533.35|535.54|533.24|16
1734094710000|2024-12-13 12:58:30|535.62|533.32|535.68|533.38|535.7|533.4|535.62|533.32|16
1734094720000|2024-12-13 12:58:40|535.69|533.39|535.73|533.43|535.73|533.43|535.69|533.39|7
1734094740000|2024-12-13 12:59:00|535.75|533.45|536.06|533.76|536.06|533.76|535.75|533.45|4
1734094800000|2024-12-13 13:00:00|536.09|533.79|536.31|534.01|536.31|534.01|536.09|533.79|4
1734094820000|2024-12-13 13:00:20|536.32|534.02|536.55|534.25|536.55|534.25|536.32|534.02|3
1734094830000|2024-12-13 13:00:30|536.51|534.21|536.5|534.2|536.52|534.22|536.45|534.15|19
1734094840000|2024-12-13 13:00:40|536.45|534.15|536.46|534.16|536.47|534.17|536.42|534.12|15
1734094850000|2024-12-13 13:00:50|536.43|534.13|536.16|533.86|536.43|534.13|536.16|533.86|23
1734094860000|2024-12-13 13:01:00|536.18|533.88|536.08|533.78|536.19|533.89|536.07|533.77|18
1734094870000|2024-12-13 13:01:10|536.09|533.79|536.18|533.88|536.23|533.93|536.08|533.78|27
1734094880000|2024-12-13 13:01:20|536.21|533.91|536.05|533.75|536.27|533.97|536.02|533.72|29
1734094890000|2024-12-13 13:01:30|536.09|533.79|536.28|533.98|536.33|534.03|536.09|533.79|24
1734094900000|2024-12-13 13:01:40|536.29|533.99|536.46|534.16|536.46|534.16|536.29|533.99|21
1734094910000|2024-12-13 13:01:50|536.44|534.14|536.35|534.05|536.44|534.14|536.35|534.05|23
1734094920000|2024-12-13 13:02:00|536.36|534.06|536.18|533.88|536.36|534.06|536.09|533.79|33
1734094930000|2024-12-13 13:02:10|536.22|533.92|535.93|533.63|536.22|533.92|535.88|533.58|25
1734094940000|2024-12-13 13:02:20|535.89|533.59|535.67|533.37|535.89|533.59|535.67|533.37|11
1734094950000|2024-12-13 13:02:30|535.66|533.36|535.58|533.28|535.69|533.39|535.57|533.27|22
1734094960000|2024-12-13 13:02:40|535.59|533.29|535.58|533.28|535.69|533.39|535.57|533.27|13
1734094970000|2024-12-13 13:02:50|535.57|533.27|535.44|533.14|535.58|533.28|535.41|533.11|14
1734094980000|2024-12-13 13:03:00|535.43|533.13|535.19|532.89|535.44|533.14|535.19|532.89|18
1734094990000|2024-12-13 13:03:10|535.12|532.82|535.39|533.09|535.42|533.12|535.11|532.81|24
1734095000000|2024-12-13 13:03:20|535.38|533.08|535.62|533.32|535.64|533.34|535.38|533.08|23
1734095010000|2024-12-13 13:03:30|535.6|533.3|535.49|533.19|535.63|533.33|535.41|533.11|27
1734095020000|2024-12-13 13:03:40|535.52|533.22|535.69|533.39|535.72|533.42|535.52|533.22|23
1734095030000|2024-12-13 13:03:50|535.7|533.4|535.72|533.42|535.72|533.42|535.69|533.39|9
1734095070000|2024-12-13 13:04:30|535.69|533.39|535.72|533.42|535.72|533.42|535.69|533.39|6
1734095090000|2024-12-13 13:04:50|535.69|533.39|535.67|533.37|535.69|533.39|535.58|533.28|21
1734095100000|2024-12-13 13:05:00|535.68|533.38|535.72|533.42|535.72|533.42|535.67|533.37|8
1734095110000|2024-12-13 13:05:10|535.78|533.48|536.22|533.92|536.22|533.92|535.78|533.48|2
1734095140000|2024-12-13 13:05:40|536.24|533.94|536.49|534.19|536.49|534.19|536.24|533.94|4
1734095150000|2024-12-13 13:05:50|536.47|534.17|536.49|534.19|536.49|534.19|536.44|534.14|8
1734095160000|2024-12-13 13:06:00|536.45|534.15|536.37|534.07|536.45|534.15|536.36|534.06|9
1734095170000|2024-12-13 13:06:10|536.35|534.05|536.28|533.98|536.4|534.1|536.16|533.86|25
1734095180000|2024-12-13 13:06:20|536.25|533.95|536.18|533.88|536.42|534.12|536.18|533.88|19
1734095190000|2024-12-13 13:06:30|536.15|533.85|536.29|533.99|536.29|533.99|536.15|533.85|13
1734095200000|2024-12-13 13:06:40|536.3|534|536.34|534.04|536.34|534.04|536.26|533.96|14
1734095210000|2024-12-13 13:06:50|536.29|533.99|536.32|534.02|536.41|534.11|536.29|533.99|13
1734095220000|2024-12-13 13:07:00|536.36|534.06|536.41|534.11|536.41|534.11|536.31|534.01|15
1734095230000|2024-12-13 13:07:10|536.38|534.08|536.27|533.97|536.38|534.08|536.12|533.82|23
1734095240000|2024-12-13 13:07:20|536.26|533.96|536.39|534.09|536.39|534.09|536.2|533.9|17
1734095250000|2024-12-13 13:07:30|536.37|534.07|536.49|534.19|536.49|534.19|536.37|534.07|12
1734095270000|2024-12-13 13:07:50|536.44|534.14|536.28|533.98|536.44|534.14|536.23|533.93|12
1734095280000|2024-12-13 13:08:00|536.35|534.05|536.39|534.09|536.43|534.13|536.28|533.98|14
1734095290000|2024-12-13 13:08:10|536.44|534.14|536.38|534.08|536.46|534.16|536.29|533.99|11
1734095300000|2024-12-13 13:08:20|536.39|534.09|536.23|533.93|536.39|534.09|536.17|533.87|10
1734095310000|2024-12-13 13:08:30|536.21|533.91|536.09|533.79|536.23|533.93|536.09|533.79|14
1734095320000|2024-12-13 13:08:40|536.07|533.77|535.77|533.47|536.07|533.77|535.77|533.47|8
1734095330000|2024-12-13 13:08:50|535.85|533.55|535.57|533.27|535.85|533.55|535.57|533.27|13
1734095340000|2024-12-13 13:09:00|535.65|533.35|535.75|533.45|535.82|533.52|535.65|533.35|16
1734095350000|2024-12-13 13:09:10|535.76|533.46|535.54|533.24|535.76|533.46|535.54|533.24|8
1734095360000|2024-12-13 13:09:20|535.49|533.19|535.32|533.02|535.49|533.19|535.32|533.02|10
1734095370000|2024-12-13 13:09:30|535.25|532.95|534.84|532.54|535.25|532.95|534.78|532.48|22
1734095380000|2024-12-13 13:09:40|534.81|532.51|534.78|532.48|534.83|532.53|534.6|532.3|22
1734095390000|2024-12-13 13:09:50|534.79|532.49|534.96|532.66|534.96|532.66|534.79|532.49|18
1734095400000|2024-12-13 13:10:00|534.97|532.67|535.03|532.73|535.03|532.73|534.96|532.66|10
1734095410000|2024-12-13 13:10:10|535.3|533|535.6|533.3|535.61|533.31|535.3|533|7
1734095420000|2024-12-13 13:10:20|535.61|533.31|536.02|533.72|536.02|533.72|535.59|533.29|25
1734095430000|2024-12-13 13:10:30|536|533.7|535.97|533.67|536.07|533.77|535.95|533.65|16
1734095440000|2024-12-13 13:10:40|535.96|533.66|535.84|533.54|535.96|533.66|535.67|533.37|26
1734095450000|2024-12-13 13:10:50|535.77|533.47|535.84|533.54|535.84|533.54|535.7|533.4|9
1734095460000|2024-12-13 13:11:00|535.85|533.55|535.92|533.62|535.92|533.62|535.74|533.44|19
1734095470000|2024-12-13 13:11:10|535.91|533.61|535.71|533.41|535.98|533.68|535.71|533.41|20
1734095480000|2024-12-13 13:11:20|535.74|533.44|535.63|533.33|535.76|533.46|535.54|533.24|18
1734095490000|2024-12-13 13:11:30|535.64|533.34|535.7|533.4|535.73|533.43|535.64|533.34|12
1734095500000|2024-12-13 13:11:40|535.73|533.43|535.57|533.27|535.73|533.43|535.55|533.25|12
1734095510000|2024-12-13 13:11:50|535.58|533.28|535.75|533.45|535.77|533.47|535.57|533.27|21
1734095520000|2024-12-13 13:12:00|535.77|533.47|535.73|533.43|535.94|533.64|535.72|533.42|25
1734095530000|2024-12-13 13:12:10|535.72|533.42|535.48|533.18|535.72|533.42|535.46|533.16|20
1734095540000|2024-12-13 13:12:20|535.49|533.19|535.08|532.78|535.49|533.19|535.08|532.78|22
1734095550000|2024-12-13 13:12:30|535.1|532.8|535.06|532.76|535.16|532.86|535.02|532.72|20
1734095560000|2024-12-13 13:12:40|535.09|532.79|535.38|533.08|535.38|533.08|535.07|532.77|23
1734095570000|2024-12-13 13:12:50|535.4|533.1|535.37|533.07|535.42|533.12|535.31|533.01|23
1734095580000|2024-12-13 13:13:00|535.35|533.05|535.27|532.97|535.35|533.05|535.19|532.89|23
1734095590000|2024-12-13 13:13:10|535.26|532.96|534.93|532.63|535.26|532.96|534.93|532.63|19
1734095600000|2024-12-13 13:13:20|534.96|532.66|535.17|532.87|535.23|532.93|534.96|532.66|24
1734095610000|2024-12-13 13:13:30|535.18|532.88|535.33|533.03|535.36|533.06|535.17|532.87|18
1734095620000|2024-12-13 13:13:40|535.36|533.06|535.41|533.11|535.41|533.11|535.33|533.03|17
1734095630000|2024-12-13 13:13:50|535.4|533.1|535.38|533.08|535.42|533.12|535.37|533.07|6
1734095640000|2024-12-13 13:14:00|535.39|533.09|535.44|533.14|535.44|533.14|535.39|533.09|8
1734095650000|2024-12-13 13:14:10|535.41|533.11|535.39|533.09|535.41|533.11|535.39|533.09|7
1734095660000|2024-12-13 13:14:20|535.4|533.1|535.3|533|535.4|533.1|535.23|532.93|16
1734095670000|2024-12-13 13:14:30|535.29|532.99|535.23|532.93|535.29|532.99|535.14|532.84|18
1734095680000|2024-12-13 13:14:40|535.24|532.94|535.26|532.96|535.31|533.01|535.22|532.92|15
1734095690000|2024-12-13 13:14:50|535.27|532.97|534.96|532.66|535.29|532.99|534.96|532.66|19
1734095700000|2024-12-13 13:15:00|534.99|532.69|535.09|532.79|535.18|532.88|534.99|532.69|24
1734095710000|2024-12-13 13:15:10|535.11|532.81|534.74|532.44|535.19|532.89|534.73|532.43|23
1734095720000|2024-12-13 13:15:20|534.73|532.43|534.38|532.08|534.73|532.43|534.38|532.08|20
1734095730000|2024-12-13 13:15:30|534.37|532.07|534.64|532.34|534.8|532.5|534.24|531.94|33
1734095740000|2024-12-13 13:15:40|534.63|532.33|534.37|532.07|534.66|532.36|534.34|532.04|26
1734095750000|2024-12-13 13:15:50|534.34|532.04|534.09|531.79|534.34|532.04|534.08|531.78|28
1734095760000|2024-12-13 13:16:00|534.08|531.78|534.14|531.84|534.14|531.84|533.97|531.67|22
1734095770000|2024-12-13 13:16:10|534.12|531.82|534.33|532.03|534.33|532.03|534.11|531.81|30
1734095780000|2024-12-13 13:16:20|534.32|532.02|534.43|532.13|534.43|532.13|534.26|531.96|23
1734095790000|2024-12-13 13:16:30|534.4|532.1|534.36|532.06|534.52|532.22|534.32|532.02|21
1734095800000|2024-12-13 13:16:40|534.39|532.09|534.25|531.95|534.39|532.09|534.25|531.95|14
1734095810000|2024-12-13 13:16:50|534.03|531.73|533.91|531.61|534.03|531.73|533.9|531.6|17
1734095820000|2024-12-13 13:17:00|533.93|531.63|534.05|531.75|534.22|531.92|533.93|531.63|26
1734095830000|2024-12-13 13:17:10|534.03|531.73|533.75|531.45|534.15|531.85|533.75|531.45|25
1734095840000|2024-12-13 13:17:20|533.73|531.43|533.77|531.47|533.83|531.53|533.73|531.43|18
1734095850000|2024-12-13 13:17:30|533.79|531.49|533.57|531.27|533.79|531.49|533.56|531.26|22
1734095860000|2024-12-13 13:17:40|533.56|531.26|533.32|531.02|533.56|531.26|533.32|531.02|28
1734095870000|2024-12-13 13:17:50|533.33|531.03|533.37|531.07|533.51|531.21|533.3|531|19
1734095880000|2024-12-13 13:18:00|533.41|531.11|533.6|531.3|533.63|531.33|533.41|531.11|19
1734095890000|2024-12-13 13:18:10|533.63|531.33|533.81|531.51|533.83|531.53|533.56|531.26|22
1734095900000|2024-12-13 13:18:20|533.86|531.56|534.16|531.86|534.16|531.86|533.86|531.56|16
1734095910000|2024-12-13 13:18:30|534.48|532.18|534.92|532.62|534.94|532.64|534.48|532.18|7
1734095920000|2024-12-13 13:18:40|534.91|532.61|534.61|532.31|534.91|532.61|534.57|532.27|28
1734095930000|2024-12-13 13:18:50|534.63|532.33|534.57|532.27|534.7|532.4|534.43|532.13|23
1734095940000|2024-12-13 13:19:00|534.52|532.22|534.2|531.9|534.62|532.32|534.2|531.9|28
1734095950000|2024-12-13 13:19:10|534.25|531.95|533.88|531.58|534.25|531.95|533.88|531.58|22
1734095960000|2024-12-13 13:19:20|533.85|531.55|533.92|531.62|534.06|531.76|533.84|531.54|23
1734095970000|2024-12-13 13:19:30|533.91|531.61|533.9|531.6|533.92|531.62|533.78|531.48|21
1734095980000|2024-12-13 13:19:40|533.89|531.59|533.59|531.29|533.89|531.59|533.59|531.29|20
1734095990000|2024-12-13 13:19:50|533.56|531.26|533.67|531.37|533.7|531.4|533.56|531.26|21
1734096000000|2024-12-13 13:20:00|533.66|531.36|533.8|531.5|533.83|531.53|533.63|531.33|21
1734096010000|2024-12-13 13:20:10|533.82|531.52|533.69|531.39|533.87|531.57|533.62|531.32|22
1734096020000|2024-12-13 13:20:20|533.62|531.32|533.29|530.99|533.62|531.32|533.29|530.99|29
1734096030000|2024-12-13 13:20:30|533.28|530.98|533.35|531.05|533.38|531.08|533.2|530.9|27
1734096040000|2024-12-13 13:20:40|533.32|531.02|533.4|531.1|533.42|531.12|533.29|530.99|21
1734096050000|2024-12-13 13:20:50|533.39|531.09|533.26|530.96|533.39|531.09|533.26|530.96|21
1734096060000|2024-12-13 13:21:00|533.24|530.94|533.14|530.84|533.26|530.96|533.14|530.84|20
1734096070000|2024-12-13 13:21:10|533.12|530.82|533|530.7|533.12|530.82|532.98|530.68|26
1734096080000|2024-12-13 13:21:20|533.01|530.71|533.15|530.85|533.15|530.85|533.01|530.71|24
1734096090000|2024-12-13 13:21:30|533.21|530.91|533.27|530.97|533.32|531.02|533.08|530.78|26
1734096100000|2024-12-13 13:21:40|533.26|530.96|533.18|530.88|533.26|530.96|533.15|530.85|19
1734096110000|2024-12-13 13:21:50|533.17|530.87|533.34|531.04|533.34|531.04|533.17|530.87|7
1734096120000|2024-12-13 13:22:00|533.31|531.01|533.29|530.99|533.31|531.01|533.29|530.99|2
1734096130000|2024-12-13 13:22:10|533.28|530.98|533.14|530.84|533.28|530.98|533.11|530.81|21
1734096140000|2024-12-13 13:22:20|533.15|530.85|533.34|531.04|533.34|531.04|533.15|530.85|25
1734096150000|2024-12-13 13:22:30|533.3|531|533.34|531.04|533.34|531.04|533.3|531|15
1734096160000|2024-12-13 13:22:40|533.29|530.99|533.3|531|533.33|531.03|533.28|530.98|12
1734096170000|2024-12-13 13:22:50|533.32|531.02|533.29|530.99|533.33|531.03|533.29|530.99|19
1734096180000|2024-12-13 13:23:00|533.3|531|533.12|530.82|533.3|531|533.1|530.8|24
1734096190000|2024-12-13 13:23:10|533.22|530.92|533.13|530.83|533.28|530.98|533.12|530.82|24
1734096200000|2024-12-13 13:23:20|533.12|530.82|533.34|531.04|533.34|531.04|533.12|530.82|17
1734096220000|2024-12-13 13:23:40|533.31|531.01|533.3|531|533.31|531.01|533.28|530.98|15
1734096230000|2024-12-13 13:23:50|533.29|530.99|533.34|531.04|533.34|531.04|533.29|530.99|6
1734096240000|2024-12-13 13:24:00|533.31|531.01|533.32|531.02|533.34|531.04|533.31|531.01|8
1734096250000|2024-12-13 13:24:10|533.34|531.04|533.28|530.98|533.34|531.04|533.19|530.89|24
1734096260000|2024-12-13 13:24:20|533.31|531.01|533.06|530.76|533.31|531.01|533.06|530.76|19
1734096270000|2024-12-13 13:24:30|533.05|530.75|532.88|530.58|533.05|530.75|532.88|530.58|14
1734096300000|2024-12-13 13:25:00|532.63|530.33|532.41|530.11|532.63|530.33|532.32|530.02|13
1734096310000|2024-12-13 13:25:10|532.44|530.14|532.43|530.13|532.44|530.14|532.32|530.02|18
1734096320000|2024-12-13 13:25:20|532.42|530.12|532.5|530.2|532.51|530.21|532.36|530.06|19
1734096330000|2024-12-13 13:25:30|532.51|530.21|532.53|530.23|532.61|530.31|532.43|530.13|18
1734096340000|2024-12-13 13:25:40|532.5|530.2|532.53|530.23|532.54|530.24|532.42|530.12|22
1734096350000|2024-12-13 13:25:50|532.59|530.29|532.64|530.34|532.71|530.41|532.59|530.29|19
1734096360000|2024-12-13 13:26:00|532.69|530.39|532.69|530.39|532.74|530.44|532.67|530.37|12
1734096370000|2024-12-13 13:26:10|532.67|530.37|532.61|530.31|532.69|530.39|532.5|530.2|28
1734096380000|2024-12-13 13:26:20|532.6|530.3|532.79|530.49|532.88|530.58|532.6|530.3|18
1734096390000|2024-12-13 13:26:30|532.77|530.47|532.93|530.63|532.97|530.67|532.71|530.41|24
1734096400000|2024-12-13 13:26:40|532.92|530.62|532.89|530.59|532.99|530.69|532.89|530.59|22
1734096410000|2024-12-13 13:26:50|532.88|530.58|532.93|530.63|532.93|530.63|532.81|530.51|12
1734096420000|2024-12-13 13:27:00|532.9|530.6|533.01|530.71|533.01|530.71|532.84|530.54|16
1734096430000|2024-12-13 13:27:10|532.98|530.68|533.01|530.71|533.01|530.71|532.97|530.67|8
1734096500000|2024-12-13 13:28:20|533.17|530.87|533.3|531|533.3|531|533.17|530.87|2
1734096510000|2024-12-13 13:28:30|533.29|530.99|533.34|531.04|533.34|531.04|533.29|530.99|14
1734096530000|2024-12-13 13:28:50|533.32|531.02|533.29|530.99|533.32|531.02|533.26|530.96|10
1734096540000|2024-12-13 13:29:00|533.28|530.98|533.41|531.11|533.41|531.11|533.26|530.96|9
1734096560000|2024-12-13 13:29:20|533.42|531.12|533.44|531.14|533.44|531.14|533.42|531.12|2
1734096600000|2024-12-13 13:30:00|533.39|531.09|533.4|531.1|533.4|531.1|533.39|531.09|6
1734096610000|2024-12-13 13:30:10|533.38|531.08|533.44|531.14|533.44|531.14|533.37|531.07|5
1734096660000|2024-12-13 13:31:00|533.56|531.26|533.68|531.38|533.68|531.38|533.56|531.26|2
1734096680000|2024-12-13 13:31:20|533.7|531.4|533.72|531.42|533.72|531.42|533.7|531.4|2
1734096740000|2024-12-13 13:32:20|533.71|531.41|533.71|531.41|533.71|531.41|533.71|531.41|1
1734096750000|2024-12-13 13:32:30|533.69|531.39|533.72|531.42|533.72|531.42|533.68|531.38|10
1734096770000|2024-12-13 13:32:50|533.69|531.39|533.65|531.35|533.72|531.42|533.63|531.33|10
1734096780000|2024-12-13 13:33:00|533.66|531.36|533.67|531.37|533.72|531.42|533.59|531.29|17
1734096790000|2024-12-13 13:33:10|533.71|531.41|533.72|531.42|533.72|531.42|533.71|531.41|2
1734096840000|2024-12-13 13:34:00|533.73|531.43|533.74|531.44|533.74|531.44|533.73|531.43|2
1734096850000|2024-12-13 13:34:10|533.75|531.45|533.92|531.62|533.92|531.62|533.75|531.45|4
1734096860000|2024-12-13 13:34:20|533.97|531.67|534.03|531.73|534.03|531.73|533.97|531.67|2
1734096880000|2024-12-13 13:34:40|533.99|531.69|533.89|531.59|533.99|531.69|533.89|531.59|4
1734096890000|2024-12-13 13:34:50|533.9|531.6|533.76|531.46|533.9|531.6|533.75|531.45|18
1734096900000|2024-12-13 13:35:00|533.74|531.44|533.58|531.28|533.8|531.5|533.55|531.25|16
1734096910000|2024-12-13 13:35:10|533.56|531.26|532.84|530.54|533.56|531.26|532.84|530.54|28
1734096920000|2024-12-13 13:35:20|532.83|530.53|532.9|530.6|532.98|530.68|532.66|530.36|26
1734096930000|2024-12-13 13:35:30|532.94|530.64|532.9|530.6|533.01|530.71|532.9|530.6|18
1734096940000|2024-12-13 13:35:40|532.91|530.61|532.78|530.48|532.93|530.63|532.78|530.48|10
1734096950000|2024-12-13 13:35:50|532.66|530.36|532.11|529.81|532.66|530.36|532.11|529.81|18
1734096960000|2024-12-13 13:36:00|532.13|529.83|531.58|529.28|532.2|529.9|531.58|529.28|28
1734096970000|2024-12-13 13:36:10|531.56|529.26|532.01|529.71|532.01|529.71|531.56|529.26|27
1734096980000|2024-12-13 13:36:20|532.03|529.73|532.17|529.87|532.17|529.87|532.02|529.72|21
1734096990000|2024-12-13 13:36:30|532.38|530.08|532.61|530.31|532.64|530.34|532.38|530.08|34
1734097000000|2024-12-13 13:36:40|532.62|530.32|532.56|530.26|532.64|530.34|532.45|530.15|21
1734097010000|2024-12-13 13:36:50|532.58|530.28|532.58|530.28|532.64|530.34|532.47|530.17|24
1734097020000|2024-12-13 13:37:00|532.57|530.27|532.22|529.92|532.63|530.33|532.15|529.85|25
1734097030000|2024-12-13 13:37:10|532.18|529.88|532.28|529.98|532.32|530.02|532.18|529.88|30
1734097040000|2024-12-13 13:37:20|532.25|529.95|532.04|529.74|532.35|530.05|532.04|529.74|30
1734097050000|2024-12-13 13:37:30|532.03|529.73|531.72|529.42|532.05|529.75|531.72|529.42|26
1734097060000|2024-12-13 13:37:40|531.74|529.44|531.6|529.3|531.81|529.51|531.46|529.16|27
1734097070000|2024-12-13 13:37:50|531.64|529.34|531.46|529.16|531.64|529.34|531.34|529.04|24
1734097080000|2024-12-13 13:38:00|531.47|529.17|531.38|529.08|531.64|529.34|531.34|529.04|26
1734097090000|2024-12-13 13:38:10|531.34|529.04|531.56|529.26|531.62|529.32|531.33|529.03|34
1734097100000|2024-12-13 13:38:20|531.55|529.25|531.68|529.38|531.71|529.41|531.48|529.18|21
1734097110000|2024-12-13 13:38:30|531.69|529.39|531.77|529.47|531.78|529.48|531.68|529.38|10
1734097120000|2024-12-13 13:38:40|531.79|529.49|531.61|529.31|531.79|529.49|531.61|529.31|14
1734097130000|2024-12-13 13:38:50|531.52|529.22|531.4|529.1|531.54|529.24|531.36|529.06|22
1734097140000|2024-12-13 13:39:00|531.38|529.08|531.46|529.16|531.49|529.19|531.3|529|16
1734097150000|2024-12-13 13:39:10|531.47|529.17|531.19|528.89|531.48|529.18|531.19|528.89|19
1734097160000|2024-12-13 13:39:20|531.17|528.87|531.19|528.89|531.34|529.04|531.08|528.78|19
1734097170000|2024-12-13 13:39:30|531.1|528.8|531.12|528.82|531.17|528.87|530.98|528.68|28
1734097180000|2024-12-13 13:39:40|531.13|528.83|531.11|528.81|531.16|528.86|531.11|528.81|15
1734097190000|2024-12-13 13:39:50|531.14|528.84|531.13|528.83|531.21|528.91|531.09|528.79|18
1734097200000|2024-12-13 13:40:00|531.11|528.81|531.62|529.32|531.62|529.32|531.09|528.79|24
1734097210000|2024-12-13 13:40:10|531.65|529.35|531.61|529.31|531.65|529.35|531.5|529.2|17
1734097220000|2024-12-13 13:40:20|531.65|529.35|531.6|529.3|531.65|529.35|531.57|529.27|8
1734097230000|2024-12-13 13:40:30|531.61|529.31|531.49|529.19|531.65|529.35|531.49|529.19|23
1734097240000|2024-12-13 13:40:40|531.51|529.21|531.34|529.04|531.52|529.22|531.33|529.03|26
1734097250000|2024-12-13 13:40:50|531.35|529.05|531.58|529.28|531.58|529.28|531.29|528.99|25
1734097260000|2024-12-13 13:41:00|531.57|529.27|531.61|529.31|531.64|529.34|531.48|529.18|19
1734097270000|2024-12-13 13:41:10|531.56|529.26|531.5|529.2|531.6|529.3|531.38|529.08|15
1734097280000|2024-12-13 13:41:20|531.51|529.21|531.24|528.94|531.55|529.25|531.15|528.85|30
1734097290000|2024-12-13 13:41:30|531.23|528.93|531.33|529.03|531.48|529.18|531.23|528.93|27
1734097300000|2024-12-13 13:41:40|531.31|529.01|531.18|528.88|531.32|529.02|531.15|528.85|23
1734097310000|2024-12-13 13:41:50|531.17|528.87|531.14|528.84|531.22|528.92|531.08|528.78|22
1734097320000|2024-12-13 13:42:00|531.16|528.86|531.27|528.97|531.29|528.99|531.16|528.86|16
1734097330000|2024-12-13 13:42:10|531.29|528.99|530.99|528.69|531.32|529.02|530.95|528.65|24
1734097340000|2024-12-13 13:42:20|531|528.7|530.79|528.49|531|528.7|530.77|528.47|30
1734097350000|2024-12-13 13:42:30|530.73|528.43|530.87|528.57|530.89|528.59|530.73|528.43|22
1734097360000|2024-12-13 13:42:40|530.84|528.54|530.52|528.22|530.85|528.55|530.49|528.19|25
1734097370000|2024-12-13 13:42:50|530.54|528.24|530.88|528.58|530.88|528.58|530.46|528.16|28
1734097380000|2024-12-13 13:43:00|530.96|528.66|531.24|528.94|531.26|528.96|530.93|528.63|24
1734097390000|2024-12-13 13:43:10|531.26|528.96|531.09|528.79|531.34|529.04|531.07|528.77|25
1734097400000|2024-12-13 13:43:20|531.1|528.8|531.2|528.9|531.25|528.95|531.06|528.76|18
1734097410000|2024-12-13 13:43:30|531.28|528.98|531.35|529.05|531.35|529.05|531.27|528.97|15
1734097420000|2024-12-13 13:43:40|531.37|529.07|531.47|529.17|531.47|529.17|531.37|529.07|2
1734097430000|2024-12-13 13:43:50|531.51|529.21|531.83|529.53|531.83|529.53|531.51|529.21|5
1734097470000|2024-12-13 13:44:30|531.84|529.54|532.36|530.06|532.36|530.06|531.84|529.54|5
1734097480000|2024-12-13 13:44:40|532.51|530.21|532.67|530.37|532.67|530.37|532.51|530.21|2
1734097500000|2024-12-13 13:45:00|532.77|530.47|532.88|530.58|532.88|530.58|532.77|530.47|2
1734097510000|2024-12-13 13:45:10|532.86|530.56|532.43|530.13|532.86|530.56|532.43|530.13|20
1734097520000|2024-12-13 13:45:20|532.44|530.14|532.29|529.99|532.44|530.14|532.21|529.91|29
1734097530000|2024-12-13 13:45:30|532.24|529.94|532.21|529.91|532.31|530.01|532.12|529.82|28
1734097540000|2024-12-13 13:45:40|532.25|529.95|532.25|529.95|532.33|530.03|532.2|529.9|26
1734097550000|2024-12-13 13:45:50|532.26|529.96|532.11|529.81|532.26|529.96|532.06|529.76|23
1734097560000|2024-12-13 13:46:00|532.12|529.82|532.01|529.71|532.28|529.98|532|529.7|31
1734097570000|2024-12-13 13:46:10|532.02|529.72|532.1|529.8|532.2|529.9|532.01|529.71|27
1734097580000|2024-12-13 13:46:20|532.01|529.71|532.1|529.8|532.19|529.89|532.01|529.71|22
1734097590000|2024-12-13 13:46:30|532.04|529.74|532.06|529.76|532.06|529.76|532|529.7|5
1734097600000|2024-12-13 13:46:40|532.09|529.79|532.06|529.76|532.1|529.8|532.06|529.76|3
1734097610000|2024-12-13 13:46:50|531.73|529.43|531.44|529.14|531.73|529.43|531.36|529.06|12
1734097620000|2024-12-13 13:47:00|531.39|529.09|531.7|529.4|531.72|529.42|531.29|528.99|24
1734097630000|2024-12-13 13:47:10|531.73|529.43|531.67|529.37|531.84|529.54|531.63|529.33|33
1734097640000|2024-12-13 13:47:20|531.66|529.36|531.88|529.58|531.98|529.68|531.65|529.35|30
1734097650000|2024-12-13 13:47:30|531.86|529.56|531.95|529.65|532.04|529.74|531.86|529.56|22
1734097660000|2024-12-13 13:47:40|531.94|529.64|532.06|529.76|532.08|529.78|531.92|529.62|24
1734097670000|2024-12-13 13:47:50|532.08|529.78|531.92|529.62|532.08|529.78|531.92|529.62|21
1734097680000|2024-12-13 13:48:00|531.91|529.61|531.84|529.54|531.98|529.68|531.8|529.5|21
1734097690000|2024-12-13 13:48:10|531.83|529.53|532.16|529.86|532.16|529.86|531.79|529.49|15
1734097700000|2024-12-13 13:48:20|532.14|529.84|532.17|529.87|532.17|529.87|532.08|529.78|22
1734097710000|2024-12-13 13:48:30|532.16|529.86|532.1|529.8|532.17|529.87|532.06|529.76|18
1734097720000|2024-12-13 13:48:40|532.08|529.78|532.07|529.77|532.12|529.82|532.06|529.76|18
1734097730000|2024-12-13 13:48:50|532.06|529.76|532.16|529.86|532.16|529.86|532.05|529.75|15
1734097740000|2024-12-13 13:49:00|532.17|529.87|532.17|529.87|532.17|529.87|532.17|529.87|1
1734097770000|2024-12-13 13:49:30|532.19|529.89|532.88|530.58|532.88|530.58|532.19|529.89|9
1734097780000|2024-12-13 13:49:40|532.89|530.59|533.44|531.14|533.45|531.15|532.89|530.59|8
1734097790000|2024-12-13 13:49:50|533.45|531.15|533.44|531.14|533.47|531.17|533.4|531.1|14
1734097800000|2024-12-13 13:50:00|533.47|531.17|533.4|531.1|533.47|531.17|533.39|531.09|9
1734097810000|2024-12-13 13:50:10|533.39|531.09|533.28|530.98|533.39|531.09|533.12|530.82|24
1734097820000|2024-12-13 13:50:20|533.37|531.07|533.47|531.17|533.47|531.17|533.29|530.99|17
1734097840000|2024-12-13 13:50:40|533.56|531.26|534.07|531.77|534.11|531.81|533.56|531.26|6
1734097850000|2024-12-13 13:50:50|534.02|531.72|534.05|531.75|534.07|531.77|533.97|531.67|24
1734097860000|2024-12-13 13:51:00|534.08|531.78|534.34|532.04|534.34|532.04|534.08|531.78|7
1734097870000|2024-12-13 13:51:10|534.41|532.11|534.48|532.18|534.48|532.18|534.41|532.11|2
1734097880000|2024-12-13 13:51:20|534.65|532.35|535.74|533.44|535.74|533.44|534.65|532.35|24
1734097890000|2024-12-13 13:51:30|535.73|533.43|535.45|533.15|535.73|533.43|535.25|532.95|25
1734097900000|2024-12-13 13:51:40|535.43|533.13|535.2|532.9|535.43|533.13|535.05|532.75|26
1734097910000|2024-12-13 13:51:50|535.19|532.89|535.25|532.95|535.31|533.01|535.17|532.87|20
1734097920000|2024-12-13 13:52:00|535.27|532.97|535.36|533.06|535.36|533.06|535.16|532.86|22
1734097930000|2024-12-13 13:52:10|535.4|533.1|535.05|532.75|535.4|533.1|535.03|532.73|29
1734097940000|2024-12-13 13:52:20|535.03|532.73|534.72|532.42|535.12|532.82|534.69|532.39|25
1734097950000|2024-12-13 13:52:30|534.73|532.43|534.73|532.43|534.89|532.59|534.72|532.42|24
1734097960000|2024-12-13 13:52:40|534.72|532.42|534.49|532.19|534.72|532.42|534.49|532.19|25
1734097970000|2024-12-13 13:52:50|534.56|532.26|534.73|532.43|534.87|532.57|534.56|532.26|21
1734097980000|2024-12-13 13:53:00|534.74|532.44|534.7|532.4|534.8|532.5|534.64|532.34|25
1734097990000|2024-12-13 13:53:10|534.71|532.41|534.96|532.66|534.96|532.66|534.69|532.39|27
1734098010000|2024-12-13 13:53:30|534.94|532.64|534.96|532.66|534.96|532.66|534.9|532.6|12
1734098020000|2024-12-13 13:53:40|534.95|532.65|534.96|532.66|534.96|532.66|534.92|532.62|6
1734098050000|2024-12-13 13:54:10|534.95|532.65|534.72|532.42|534.95|532.65|534.69|532.39|14
1734098060000|2024-12-13 13:54:20|534.73|532.43|534.72|532.42|534.78|532.48|534.69|532.39|21
1734098070000|2024-12-13 13:54:30|534.75|532.45|534.49|532.19|534.75|532.45|534.47|532.17|20
1734098080000|2024-12-13 13:54:40|534.52|532.22|534.81|532.51|534.81|532.51|534.49|532.19|16
1734098090000|2024-12-13 13:54:50|534.82|532.52|534.71|532.41|534.87|532.57|534.68|532.38|12
1734098100000|2024-12-13 13:55:00|534.68|532.38|534.46|532.16|534.69|532.39|534.4|532.1|14
1734098110000|2024-12-13 13:55:10|534.49|532.19|534.27|531.97|534.49|532.19|534.16|531.86|25
1734098120000|2024-12-13 13:55:20|534.26|531.96|534.49|532.19|534.5|532.2|533.99|531.69|26
1734098130000|2024-12-13 13:55:30|534.48|532.18|534.53|532.23|534.57|532.27|534.39|532.09|21
1734098140000|2024-12-13 13:55:40|534.51|532.21|534.34|532.04|534.51|532.21|534.31|532.01|24
1734098150000|2024-12-13 13:55:50|534.27|531.97|534.22|531.92|534.29|531.99|534.11|531.81|25
1734098160000|2024-12-13 13:56:00|534.23|531.93|534.35|532.05|534.49|532.19|534.17|531.87|31
1734098170000|2024-12-13 13:56:10|534.34|532.04|534.25|531.95|534.36|532.06|534.12|531.82|23
1734098180000|2024-12-13 13:56:20|534.26|531.96|534.37|532.07|534.48|532.18|534.25|531.95|23
1734098190000|2024-12-13 13:56:30|534.36|532.06|534.35|532.05|534.36|532.06|534.16|531.86|21
1734098200000|2024-12-13 13:56:40|534.36|532.06|534.33|532.03|534.39|532.09|534.27|531.97|21
1734098210000|2024-12-13 13:56:50|534.35|532.05|534.36|532.06|534.41|532.11|534.23|531.93|23
1734098220000|2024-12-13 13:57:00|534.37|532.07|534.43|532.13|534.43|532.13|534.28|531.98|19
1734098230000|2024-12-13 13:57:10|534.41|532.11|534.5|532.2|534.58|532.28|534.4|532.1|20
1734098240000|2024-12-13 13:57:20|534.49|532.19|534.48|532.18|534.54|532.24|534.48|532.18|12
1734098250000|2024-12-13 13:57:30|534.44|532.14|534.57|532.27|534.57|532.27|534.41|532.11|17
1734098260000|2024-12-13 13:57:40|534.56|532.26|534.41|532.11|534.56|532.26|534.36|532.06|16
1734098270000|2024-12-13 13:57:50|534.38|532.08|534.3|532|534.42|532.12|534.26|531.96|21
1734098280000|2024-12-13 13:58:00|534.28|531.98|534.34|532.04|534.34|532.04|534.22|531.92|21
1734098290000|2024-12-13 13:58:10|534.33|532.03|534.39|532.09|534.44|532.14|534.27|531.97|18
1734098300000|2024-12-13 13:58:20|534.4|532.1|534.41|532.11|534.45|532.15|534.35|532.05|21
1734098310000|2024-12-13 13:58:30|534.39|532.09|534.36|532.06|534.43|532.13|534.3|532|11
1734098320000|2024-12-13 13:58:40|534.34|532.04|534.41|532.11|534.51|532.21|534.33|532.03|23
1734098330000|2024-12-13 13:58:50|534.38|532.08|534.38|532.08|534.42|532.12|534.33|532.03|24
1734098340000|2024-12-13 13:59:00|534.39|532.09|534.22|531.92|534.42|532.12|534.19|531.89|26
1734098350000|2024-12-13 13:59:10|534.29|531.99|534.11|531.81|534.29|531.99|534.08|531.78|30
1734098360000|2024-12-13 13:59:20|534.09|531.79|534|531.7|534.12|531.82|533.99|531.69|16
1734098370000|2024-12-13 13:59:30|533.97|531.67|533.77|531.47|533.99|531.69|533.72|531.42|18
1734098380000|2024-12-13 13:59:40|533.81|531.51|533.98|531.68|533.99|531.69|533.74|531.44|26
1734098390000|2024-12-13 13:59:50|533.99|531.69|534.01|531.71|534.05|531.75|533.99|531.69|19
1734098400000|2024-12-13 14:00:00|534|531.7|533.92|531.62|534.02|531.72|533.81|531.51|25
1734098410000|2024-12-13 14:00:10|533.93|531.63|534.08|531.78|534.1|531.8|533.93|531.63|9
1734098420000|2024-12-13 14:00:20|534.1|531.8|534.1|531.8|534.1|531.8|534.01|531.71|14
1734098430000|2024-12-13 14:00:30|534.07|531.77|534.07|531.77|534.1|531.8|534.05|531.75|13
1734098440000|2024-12-13 14:00:40|534.08|531.78|533.16|530.86|534.08|531.78|533.14|530.84|33
1734098450000|2024-12-13 14:00:50|533.08|530.78|533.18|530.88|533.22|530.92|533.05|530.75|29
1734098460000|2024-12-13 14:01:00|533.19|530.89|533.07|530.77|533.38|531.08|532.95|530.65|27
1734098470000|2024-12-13 14:01:10|533.08|530.78|533.15|530.85|533.15|530.85|532.79|530.49|28
1734098480000|2024-12-13 14:01:20|533.16|530.86|533.52|531.22|533.59|531.29|533.15|530.85|29
1734098490000|2024-12-13 14:01:30|533.54|531.24|533.34|531.04|533.61|531.31|533.32|531.02|31
1734098500000|2024-12-13 14:01:40|533.35|531.05|533.22|530.92|533.48|531.18|533.21|530.91|28
1734098510000|2024-12-13 14:01:50|533.24|530.94|533.54|531.24|533.54|531.24|533.21|530.91|26
1734098520000|2024-12-13 14:02:00|533.53|531.23|533.86|531.56|533.86|531.56|533.53|531.23|18
1734098530000|2024-12-13 14:02:10|533.96|531.66|534.1|531.8|534.1|531.8|533.96|531.66|23
1734098540000|2024-12-13 14:02:20|534.05|531.75|534.04|531.74|534.07|531.77|533.97|531.67|10
1734098550000|2024-12-13 14:02:30|534.05|531.75|534.1|531.8|534.1|531.8|534.05|531.75|4
1734098570000|2024-12-13 14:02:50|534.05|531.75|534.09|531.79|534.09|531.79|533.99|531.69|15
1734098580000|2024-12-13 14:03:00|534.1|531.8|534.1|531.8|534.1|531.8|534.09|531.79|11
1734098610000|2024-12-13 14:03:30|534.27|531.97|534.44|532.14|534.44|532.14|534.27|531.97|2
1734098630000|2024-12-13 14:03:50|534.47|532.17|534.65|532.35|534.65|532.35|534.47|532.17|3
1734098640000|2024-12-13 14:04:00|534.66|532.36|534.66|532.36|534.66|532.36|534.66|532.36|1
1734098660000|2024-12-13 14:04:20|534.62|532.32|534.54|532.24|534.62|532.32|534.54|532.24|8
1734098670000|2024-12-13 14:04:30|534.49|532.19|533.95|531.65|534.49|532.19|533.95|531.65|22
1734098680000|2024-12-13 14:04:40|533.92|531.62|534.11|531.81|534.15|531.85|533.92|531.62|19
1734098690000|2024-12-13 14:04:50|534.14|531.84|534.07|531.77|534.26|531.96|534.03|531.73|26
1734098700000|2024-12-13 14:05:00|534.06|531.76|533.42|531.12|534.06|531.76|533.42|531.12|28
1734098710000|2024-12-13 14:05:10|533.4|531.1|533.93|531.63|534.01|531.71|533.39|531.09|29
1734098720000|2024-12-13 14:05:20|533.92|531.62|534.02|531.72|534.14|531.84|533.79|531.49|23
1734098730000|2024-12-13 14:05:30|534|531.7|533.81|531.51|534|531.7|533.77|531.47|20
1734098740000|2024-12-13 14:05:40|533.85|531.55|533.66|531.36|533.93|531.63|533.6|531.3|28
1734098750000|2024-12-13 14:05:50|533.68|531.38|534|531.7|534.05|531.75|533.62|531.32|27
1734098760000|2024-12-13 14:06:00|533.99|531.69|533.55|531.25|534.03|531.73|533.49|531.19|27
1734098770000|2024-12-13 14:06:10|533.67|531.37|534.24|531.94|534.24|531.94|533.67|531.37|29
1734098780000|2024-12-13 14:06:20|534.35|532.05|534.41|532.11|534.41|532.11|534.32|532.02|19
1734098800000|2024-12-13 14:06:40|534.48|532.18|534.56|532.26|534.56|532.26|534.48|532.18|2
1734098860000|2024-12-13 14:07:40|534.61|532.31|534.66|532.36|534.66|532.36|534.61|532.31|2
1734098880000|2024-12-13 14:08:00|534.93|532.63|534.93|532.63|534.93|532.63|534.93|532.63|1
1734098920000|2024-12-13 14:08:40|534.85|532.55|534.92|532.62|534.92|532.62|534.8|532.5|9
1734098930000|2024-12-13 14:08:50|534.91|532.61|534.93|532.63|534.93|532.63|534.9|532.6|11
1734098940000|2024-12-13 14:09:00|534.92|532.62|534.93|532.63|534.93|532.63|534.89|532.59|8
1734098950000|2024-12-13 14:09:10|534.91|532.61|534.93|532.63|534.93|532.63|534.91|532.61|2
1734098960000|2024-12-13 14:09:20|534.89|532.59|534.93|532.63|534.93|532.63|534.89|532.59|3
1734098970000|2024-12-13 14:09:30|534.97|532.67|535.02|532.72|535.02|532.72|534.97|532.67|2
1734098980000|2024-12-13 14:09:40|535.05|532.75|535.54|533.24|535.54|533.24|535.05|532.75|5
1734099000000|2024-12-13 14:10:00|535.55|533.25|535.55|533.25|535.55|533.25|535.55|533.25|1
1734099010000|2024-12-13 14:10:10|536.12|533.82|536.53|534.23|536.53|534.23|536.12|533.82|19
1734099020000|2024-12-13 14:10:20|536.51|534.21|535.82|533.52|536.51|534.21|535.78|533.48|28
1734099030000|2024-12-13 14:10:30|535.8|533.5|536.11|533.81|536.12|533.82|535.78|533.48|25
1734099040000|2024-12-13 14:10:40|536.09|533.79|536.17|533.87|536.18|533.88|536.01|533.71|19
1734099050000|2024-12-13 14:10:50|536.16|533.86|536.07|533.77|536.16|533.86|536.05|533.75|30
1734099060000|2024-12-13 14:11:00|536|533.7|536.05|533.75|536.11|533.81|535.98|533.68|24
1734099070000|2024-12-13 14:11:10|536.02|533.72|535.75|533.45|536.06|533.76|535.75|533.45|30
1734099080000|2024-12-13 14:11:20|535.56|533.26|535.73|533.43|535.9|533.6|535.56|533.26|28
1734099090000|2024-12-13 14:11:30|535.74|533.44|535.76|533.46|535.78|533.48|535.7|533.4|23
1734099100000|2024-12-13 14:11:40|535.74|533.44|535.98|533.68|535.98|533.68|535.73|533.43|17
1734099110000|2024-12-13 14:11:50|536|533.7|536.03|533.73|536.03|533.73|535.74|533.44|20
1734099120000|2024-12-13 14:12:00|536.04|533.74|536.09|533.79|536.14|533.84|536.04|533.74|22
1734099130000|2024-12-13 14:12:10|536.08|533.78|536.14|533.84|536.14|533.84|535.91|533.61|20
1734099140000|2024-12-13 14:12:20|536.11|533.81|536.06|533.76|536.11|533.81|536.06|533.76|7
1734099150000|2024-12-13 14:12:30|536.1|533.8|536.14|533.84|536.14|533.84|536.06|533.76|11
1734099200000|2024-12-13 14:13:20|536.12|533.82|535.99|533.69|536.12|533.82|535.99|533.69|18
1734099210000|2024-12-13 14:13:30|536.01|533.71|535.57|533.27|536.01|533.71|535.53|533.23|24
1734099220000|2024-12-13 14:13:40|535.6|533.3|536.14|533.84|536.14|533.84|535.6|533.3|19
1734099250000|2024-12-13 14:14:10|536.28|533.98|536.43|534.13|536.43|534.13|536.28|533.98|3
1734099270000|2024-12-13 14:14:30|536.31|534.01|536.29|533.99|536.31|534.01|536.18|533.88|10
1734099280000|2024-12-13 14:14:40|536.26|533.96|536.43|534.13|536.43|534.13|536.26|533.96|15
1734099290000|2024-12-13 14:14:50|536.25|533.95|535.94|533.64|536.25|533.95|535.94|533.64|13
1734099300000|2024-12-13 14:15:00|535.95|533.65|535.54|533.24|536.02|533.72|535.5|533.2|30
1734099310000|2024-12-13 14:15:10|535.56|533.26|535.54|533.24|535.61|533.31|535.2|532.9|30
1734099320000|2024-12-13 14:15:20|535.56|533.26|535.36|533.06|535.63|533.33|535.36|533.06|25
1734099330000|2024-12-13 14:15:30|535.37|533.07|535.21|532.91|535.46|533.16|535.21|532.91|24
1734099340000|2024-12-13 14:15:40|535.22|532.92|535.49|533.19|535.49|533.19|535.15|532.85|25
1734099350000|2024-12-13 14:15:50|535.47|533.17|535.59|533.29|535.59|533.29|535.38|533.08|29
1734099360000|2024-12-13 14:16:00|535.58|533.28|535.35|533.05|535.6|533.3|535.34|533.04|24
1734099370000|2024-12-13 14:16:10|535.37|533.07|535.33|533.03|535.55|533.25|535.33|533.03|29
1734099380000|2024-12-13 14:16:20|535.35|533.05|535.56|533.26|535.6|533.3|535.35|533.05|29
1734099390000|2024-12-13 14:16:30|535.57|533.27|535.48|533.18|535.6|533.3|535.21|532.91|27
1734099400000|2024-12-13 14:16:40|535.49|533.19|535.11|532.81|535.52|533.22|535.08|532.78|25
1734099410000|2024-12-13 14:16:50|535.12|532.82|535.4|533.1|535.4|533.1|535.06|532.76|29
1734099420000|2024-12-13 14:17:00|535.41|533.11|535.63|533.33|535.63|533.33|535.41|533.11|6
1734099440000|2024-12-13 14:17:20|535.59|533.29|535.36|533.06|535.59|533.29|535.34|533.04|7
1734099450000|2024-12-13 14:17:30|535.39|533.09|534.9|532.6|535.44|533.14|534.86|532.56|30
1734099460000|2024-12-13 14:17:40|534.93|532.63|535.05|532.75|535.13|532.83|534.58|532.28|28
1734099470000|2024-12-13 14:17:50|535.06|532.76|535.2|532.9|535.23|532.93|534.91|532.61|29
1734099480000|2024-12-13 14:18:00|535.17|532.87|535.25|532.95|535.28|532.98|534.96|532.66|31
1734099490000|2024-12-13 14:18:10|535.24|532.94|534.89|532.59|535.27|532.97|534.87|532.57|29
1734099500000|2024-12-13 14:18:20|534.88|532.58|534.49|532.19|534.88|532.58|534.41|532.11|31
1734099510000|2024-12-13 14:18:30|534.53|532.23|534.41|532.11|534.53|532.23|534.31|532.01|25
1734099520000|2024-12-13 14:18:40|534.37|532.07|534.26|531.96|534.37|532.07|533.9|531.6|26
1734099530000|2024-12-13 14:18:50|534.2|531.9|534.22|531.92|534.22|531.92|533.94|531.64|34
1734099540000|2024-12-13 14:19:00|534.25|531.95|534.7|532.4|534.7|532.4|534.25|531.95|32
1734099550000|2024-12-13 14:19:10|534.69|532.39|534.69|532.39|534.95|532.65|534.63|532.33|28
1734099560000|2024-12-13 14:19:20|534.73|532.43|534.8|532.5|534.8|532.5|534.59|532.29|33
1734099570000|2024-12-13 14:19:30|534.83|532.53|535.02|532.72|535.02|532.72|534.83|532.53|23
1734099580000|2024-12-13 14:19:40|535.05|532.75|535.35|533.05|535.35|533.05|535.05|532.75|4
1734099590000|2024-12-13 14:19:50|535.47|533.17|535.48|533.18|535.48|533.18|535.46|533.16|12
1734099600000|2024-12-13 14:20:00|535.37|533.07|535.32|533.02|535.37|533.07|535.26|532.96|21
1734099610000|2024-12-13 14:20:10|535.37|533.07|535.45|533.15|535.47|533.17|535.3|533|26
1734099620000|2024-12-13 14:20:20|535.46|533.16|535.82|533.52|535.82|533.52|535.46|533.16|14
1734099630000|2024-12-13 14:20:30|535.79|533.49|535.82|533.52|535.82|533.52|535.77|533.47|13
1734099660000|2024-12-13 14:21:00|535.73|533.43|535.66|533.36|535.73|533.43|535.66|533.36|3
1734099670000|2024-12-13 14:21:10|535.73|533.43|535.85|533.55|535.99|533.69|535.73|533.43|18
1734099680000|2024-12-13 14:21:20|535.71|533.41|535.62|533.32|535.72|533.42|535.51|533.21|31
1734099690000|2024-12-13 14:21:30|535.63|533.33|535.7|533.4|535.7|533.4|535.4|533.1|30
1734099700000|2024-12-13 14:21:40|535.66|533.36|535.5|533.2|535.67|533.37|535.5|533.2|13
1734099710000|2024-12-13 14:21:50|535.41|533.11|535.28|532.98|535.42|533.12|535.25|532.95|20
1734099720000|2024-12-13 14:22:00|535.27|532.97|535.5|533.2|535.5|533.2|535.27|532.97|22
1734099730000|2024-12-13 14:22:10|535.49|533.19|535.3|533|535.49|533.19|535.3|533|24
1734099740000|2024-12-13 14:22:20|535.32|533.02|534.92|532.62|535.42|533.12|534.89|532.59|28
1734099750000|2024-12-13 14:22:30|535.02|532.72|535.27|532.97|535.4|533.1|535.02|532.72|26
1734099760000|2024-12-13 14:22:40|535.31|533.01|535.05|532.75|535.35|533.05|535.05|532.75|25
1734099770000|2024-12-13 14:22:50|535.06|532.76|534.77|532.47|535.06|532.76|534.7|532.4|21
1734099780000|2024-12-13 14:23:00|534.8|532.5|534.7|532.4|534.93|532.63|534.7|532.4|21
1734099790000|2024-12-13 14:23:10|534.69|532.39|534.48|532.18|534.69|532.39|534.26|531.96|28
1734099800000|2024-12-13 14:23:20|534.5|532.2|534.69|532.39|534.73|532.43|534.5|532.2|23
1734099810000|2024-12-13 14:23:30|534.7|532.4|534.64|532.34|534.7|532.4|534.54|532.24|24
1734099820000|2024-12-13 14:23:40|534.66|532.36|534.54|532.24|534.73|532.43|534.54|532.24|19
1734099830000|2024-12-13 14:23:50|534.5|532.2|534.43|532.13|534.5|532.2|534.42|532.12|14
1734099840000|2024-12-13 14:24:00|534.41|532.11|534.59|532.29|534.59|532.29|534.38|532.08|24
1734099850000|2024-12-13 14:24:10|534.58|532.28|534.66|532.36|534.71|532.41|534.58|532.28|23
1734099860000|2024-12-13 14:24:20|534.65|532.35|534.15|531.85|534.65|532.35|534.15|531.85|27
1734099870000|2024-12-13 14:24:30|534.17|531.87|534.15|531.85|534.18|531.88|533.91|531.61|25
1734099880000|2024-12-13 14:24:40|534.14|531.84|534.11|531.81|534.14|531.84|534.02|531.72|22
1734099890000|2024-12-13 14:24:50|534.12|531.82|533.92|531.62|534.13|531.83|533.86|531.56|28
1734099900000|2024-12-13 14:25:00|533.91|531.61|533.49|531.19|533.94|531.64|533.46|531.16|29
1734099910000|2024-12-13 14:25:10|533.46|531.16|533.14|530.84|533.61|531.31|533.12|530.82|27
1734099920000|2024-12-13 14:25:20|533.19|530.89|532.87|530.57|533.19|530.89|532.67|530.37|25
1734099930000|2024-12-13 14:25:30|532.94|530.64|533.17|530.87|533.23|530.93|532.94|530.64|33
1734099940000|2024-12-13 14:25:40|533.18|530.88|533.02|530.72|533.19|530.89|532.93|530.63|27
1734099950000|2024-12-13 14:25:50|533.03|530.73|532.93|530.63|533.1|530.8|532.93|530.63|26
1734099960000|2024-12-13 14:26:00|532.84|530.54|532.87|530.57|532.97|530.67|532.67|530.37|28
1734099970000|2024-12-13 14:26:10|532.88|530.58|533.17|530.87|533.27|530.97|532.85|530.55|18
1734099980000|2024-12-13 14:26:20|533.2|530.9|533.05|530.75|533.2|530.9|532.92|530.62|25
1734099990000|2024-12-13 14:26:30|533.06|530.76|533.27|530.97|533.27|530.97|533.04|530.74|23
1734100010000|2024-12-13 14:26:50|533.23|530.93|533.26|530.96|533.26|530.96|533.22|530.92|6
1734100020000|2024-12-13 14:27:00|533.23|530.93|533.22|530.92|533.27|530.97|533.22|530.92|7
1734100030000|2024-12-13 14:27:10|533.23|530.93|533.27|530.97|533.27|530.97|533.22|530.92|10
1734100040000|2024-12-13 14:27:20|533.24|530.94|533.08|530.78|533.24|530.94|533|530.7|23
1734100050000|2024-12-13 14:27:30|533.07|530.77|533.27|530.97|533.27|530.97|533.01|530.71|18
1734100060000|2024-12-13 14:27:40|533.21|530.91|533.03|530.73|533.21|530.91|533.02|530.72|16
1734100070000|2024-12-13 14:27:50|533.02|530.72|532.83|530.53|533.05|530.75|532.78|530.48|24
1734100080000|2024-12-13 14:28:00|532.8|530.5|532.64|530.34|532.8|530.5|532.43|530.13|30
1734100090000|2024-12-13 14:28:10|532.67|530.37|532.49|530.19|532.83|530.53|532.46|530.16|30
1734100100000|2024-12-13 14:28:20|532.48|530.18|532.12|529.82|532.48|530.18|532.1|529.8|30
1734100110000|2024-12-13 14:28:30|532.14|529.84|532.33|530.03|532.33|530.03|532.11|529.81|23
1734100120000|2024-12-13 14:28:40|532.34|530.04|532.7|530.4|532.73|530.43|532.3|530|23
1734100130000|2024-12-13 14:28:50|532.69|530.39|532.89|530.59|532.92|530.62|532.59|530.29|25
1734100140000|2024-12-13 14:29:00|532.91|530.61|533.08|530.78|533.08|530.78|532.87|530.57|13
1734100160000|2024-12-13 14:29:20|533.17|530.87|533.27|530.97|533.27|530.97|533.17|530.87|2
1734100170000|2024-12-13 14:29:30|533.35|531.05|533.43|531.13|533.43|531.13|533.35|531.05|2
1734100190000|2024-12-13 14:29:50|533.48|531.18|533.5|531.2|533.5|531.2|533.48|531.18|2
1734100210000|2024-12-13 14:30:10|533.41|531.11|533.5|531.2|533.5|531.2|533.41|531.11|6
1734100230000|2024-12-13 14:30:30|533.47|531.17|533.37|531.07|533.47|531.17|533.37|531.07|6
1734100240000|2024-12-13 14:30:40|533.43|531.13|533.5|531.2|533.5|531.2|533.36|531.06|10
1734100260000|2024-12-13 14:31:00|533.32|531.02|533.25|530.95|533.39|531.09|533.22|530.92|15
1734100270000|2024-12-13 14:31:10|533.28|530.98|533.5|531.2|533.5|531.2|533.28|530.98|14
1734100280000|2024-12-13 14:31:20|533.76|531.46|534.05|531.75|534.05|531.75|533.76|531.46|3
1734100290000|2024-12-13 14:31:30|534.07|531.77|534.73|532.43|534.73|532.43|534.07|531.77|8
1734100300000|2024-12-13 14:31:40|534.82|532.52|534.45|532.15|534.91|532.61|534.45|532.15|18
1734100310000|2024-12-13 14:31:50|534.43|532.13|534.34|532.04|534.44|532.14|533.99|531.69|30
1734100320000|2024-12-13 14:32:00|534.33|532.03|534.58|532.28|534.91|532.61|534.32|532.02|33
1734100330000|2024-12-13 14:32:10|534.56|532.26|534.53|532.23|534.89|532.59|534.51|532.21|33
1734100340000|2024-12-13 14:32:20|534.56|532.26|534.55|532.25|534.75|532.45|534.51|532.21|31
1734100350000|2024-12-13 14:32:30|534.53|532.23|534.44|532.14|534.75|532.45|534.37|532.07|35
1734100360000|2024-12-13 14:32:40|534.4|532.1|534.63|532.33|534.63|532.33|534.29|531.99|30
1734100370000|2024-12-13 14:32:50|534.71|532.41|535.19|532.89|535.19|532.89|534.71|532.41|7
1734100380000|2024-12-13 14:33:00|535.34|533.04|535.5|533.2|535.5|533.2|535.34|533.04|2
1734100390000|2024-12-13 14:33:10|535.45|533.15|535.5|533.2|535.5|533.2|535.42|533.12|5
1734100400000|2024-12-13 14:33:20|535.63|533.33|535.77|533.47|535.77|533.47|535.63|533.33|2
1734100410000|2024-12-13 14:33:30|535.78|533.48|535.78|533.48|535.78|533.48|535.78|533.48|1
1734100420000|2024-12-13 14:33:40|535.93|533.63|536.08|533.78|536.08|533.78|535.93|533.63|2
1734100430000|2024-12-13 14:33:50|536.11|533.81|536.15|533.85|536.15|533.85|536.11|533.81|2
1734100440000|2024-12-13 14:34:00|536.22|533.92|536.3|534|536.3|534|536.22|533.92|6
1734100450000|2024-12-13 14:34:10|536.35|534.05|536.34|534.04|536.46|534.16|536.28|533.98|29
1734100460000|2024-12-13 14:34:20|536.37|534.07|536.11|533.81|536.41|534.11|536.11|533.81|31
1734100470000|2024-12-13 14:34:30|536.12|533.82|535.93|533.63|536.17|533.87|535.86|533.56|30
1734100480000|2024-12-13 14:34:40|535.92|533.62|536.03|533.73|536.18|533.88|535.88|533.58|22
1734100490000|2024-12-13 14:34:50|536.02|533.72|536.17|533.87|536.18|533.88|535.99|533.69|27
1734100500000|2024-12-13 14:35:00|536.11|533.81|535.66|533.36|536.11|533.81|535.66|533.36|30
1734100510000|2024-12-13 14:35:10|535.63|533.33|535.58|533.28|535.86|533.56|535.48|533.18|14
1734100520000|2024-12-13 14:35:20|535.57|533.27|535.64|533.34|535.83|533.53|535.57|533.27|30
1734100530000|2024-12-13 14:35:30|535.65|533.35|535.3|533|535.8|533.5|535.3|533|30
1734100540000|2024-12-13 14:35:40|535.34|533.04|534.69|532.39|535.34|533.04|534.69|532.39|27
1734100550000|2024-12-13 14:35:50|534.68|532.38|534.5|532.2|534.78|532.48|534.27|531.97|30
1734100560000|2024-12-13 14:36:00|534.58|532.28|535.04|532.74|535.08|532.78|534.56|532.26|29
1734100570000|2024-12-13 14:36:10|535.02|532.72|535.08|532.78|535.1|532.8|534.96|532.66|25
1734100580000|2024-12-13 14:36:20|534.99|532.69|535.1|532.8|535.1|532.8|534.97|532.67|22
1734100590000|2024-12-13 14:36:30|535.09|532.79|535.1|532.8|535.1|532.8|535.09|532.79|4
1734100610000|2024-12-13 14:36:50|535.21|532.91|536.15|533.85|536.15|533.85|535.21|532.91|8
1734100620000|2024-12-13 14:37:00|536.14|533.84|535.83|533.53|536.17|533.87|535.82|533.52|29
1734100630000|2024-12-13 14:37:10|535.82|533.52|535.93|533.63|535.98|533.68|535.6|533.3|31
1734100640000|2024-12-13 14:37:20|535.96|533.66|535.73|533.43|535.96|533.66|535.64|533.34|23
1734100650000|2024-12-13 14:37:30|535.77|533.47|536.03|533.73|536.07|533.77|535.68|533.38|27
1734100660000|2024-12-13 14:37:40|536.04|533.74|536.12|533.82|536.21|533.91|536.04|533.74|21
1734100670000|2024-12-13 14:37:50|536.13|533.83|536.12|533.82|536.17|533.87|536.04|533.74|19
1734100680000|2024-12-13 14:38:00|536.11|533.81|536.22|533.92|536.22|533.92|536|533.7|25
1734100690000|2024-12-13 14:38:10|536.18|533.88|535.98|533.68|536.18|533.88|535.86|533.56|26
1734100700000|2024-12-13 14:38:20|535.97|533.67|536.04|533.74|536.06|533.76|535.81|533.51|21
1734100710000|2024-12-13 14:38:30|536.07|533.77|536.25|533.95|536.27|533.97|536.05|533.75|26
1734100720000|2024-12-13 14:38:40|536.24|533.94|536|533.7|536.24|533.94|536|533.7|26
1734100730000|2024-12-13 14:38:50|535.97|533.67|535.97|533.67|536.04|533.74|535.9|533.6|29
1734100740000|2024-12-13 14:39:00|535.98|533.68|536.19|533.89|536.19|533.89|535.82|533.52|25
1734100750000|2024-12-13 14:39:10|536.16|533.86|536.19|533.89|536.25|533.95|536.1|533.8|32
1734100760000|2024-12-13 14:39:20|536.17|533.87|536.29|533.99|536.29|533.99|536.09|533.79|24
1734100770000|2024-12-13 14:39:30|536.31|534.01|536.31|534.01|536.31|534.01|536.28|533.98|8
1734100780000|2024-12-13 14:39:40|536.37|534.07|536.52|534.22|536.52|534.22|536.37|534.07|4
1734100790000|2024-12-13 14:39:50|536.55|534.25|537.06|534.76|537.06|534.76|536.55|534.25|8
1734100800000|2024-12-13 14:40:00|537.29|534.99|537.43|535.13|537.52|535.22|537.29|534.99|13
1734100810000|2024-12-13 14:40:10|537.44|535.14|537.29|534.99|537.51|535.21|537.28|534.98|32
1734100820000|2024-12-13 14:40:20|537.31|535.01|537.15|534.85|537.33|535.03|537.1|534.8|31
1734100830000|2024-12-13 14:40:30|537.16|534.86|537.31|535.01|537.31|535.01|537.1|534.8|16
1734100840000|2024-12-13 14:40:40|537.33|535.03|537.38|535.08|537.4|535.1|537.33|535.03|5
1734100850000|2024-12-13 14:40:50|537.37|535.07|537.46|535.16|537.46|535.16|537.37|535.07|10
1734100870000|2024-12-13 14:41:10|537.49|535.19|537.62|535.32|537.62|535.32|537.49|535.19|4
1734100880000|2024-12-13 14:41:20|537.59|535.29|537.62|535.32|537.62|535.32|537.59|535.29|8
1734100910000|2024-12-13 14:41:50|537.75|535.45|538.33|536.03|538.34|536.04|537.75|535.45|13
1734100920000|2024-12-13 14:42:00|538.3|536|538.35|536.05|538.36|536.06|538.2|535.9|9
1734100930000|2024-12-13 14:42:10|538.36|536.06|538.36|536.06|538.36|536.06|538.36|536.06|1
1734100950000|2024-12-13 14:42:30|538.32|536.02|538.14|535.84|538.32|536.02|538.13|535.83|12
1734100960000|2024-12-13 14:42:40|538.16|535.86|538.09|535.79|538.22|535.92|538.07|535.77|22
1734100970000|2024-12-13 14:42:50|538.1|535.8|537.81|535.51|538.12|535.82|537.81|535.51|16
1734100980000|2024-12-13 14:43:00|537.82|535.52|538.15|535.85|538.26|535.96|537.69|535.39|25
1734100990000|2024-12-13 14:43:10|538.17|535.87|538.09|535.79|538.23|535.93|538.07|535.77|25
1734101000000|2024-12-13 14:43:20|538.08|535.78|538.03|535.73|538.09|535.79|537.87|535.57|19
1734101010000|2024-12-13 14:43:30|538.04|535.74|538.08|535.78|538.09|535.79|538.03|535.73|14
1734101020000|2024-12-13 14:43:40|538.09|535.79|538.15|535.85|538.15|535.85|538.09|535.79|11
1734101050000|2024-12-13 14:44:10|538.25|535.95|538.36|536.06|538.36|536.06|538.25|535.95|2
1734101070000|2024-12-13 14:44:30|538.39|536.09|538.43|536.13|538.43|536.13|538.39|536.09|2
1734101100000|2024-12-13 14:45:00|538.46|536.16|538.57|536.27|538.65|536.35|538.46|536.16|6
1734101110000|2024-12-13 14:45:10|538.55|536.25|538.65|536.35|538.65|536.35|538.54|536.24|9
1734101120000|2024-12-13 14:45:20|538.61|536.31|538.65|536.35|538.65|536.35|538.49|536.19|15
1734101130000|2024-12-13 14:45:30|538.59|536.29|538.63|536.33|538.65|536.35|538.57|536.27|27
1734101140000|2024-12-13 14:45:40|538.61|536.31|538.08|535.78|538.62|536.32|538.06|535.76|25
1734101150000|2024-12-13 14:45:50|538.06|535.76|538.18|535.88|538.21|535.91|538.06|535.76|22
1734101160000|2024-12-13 14:46:00|538.15|535.85|537.97|535.67|538.23|535.93|537.63|535.33|30
1734101170000|2024-12-13 14:46:10|537.98|535.68|538.08|535.78|538.18|535.88|537.98|535.68|26
1734101180000|2024-12-13 14:46:20|538.04|535.74|537.99|535.69|538.26|535.96|537.99|535.69|25
1734101190000|2024-12-13 14:46:30|537.98|535.68|537.87|535.57|538.05|535.75|537.86|535.56|25
1734101200000|2024-12-13 14:46:40|537.9|535.6|537.84|535.54|537.9|535.6|537.67|535.37|25
1734101210000|2024-12-13 14:46:50|537.81|535.51|537.61|535.31|537.81|535.51|537.58|535.28|26
1734101220000|2024-12-13 14:47:00|537.62|535.32|538.19|535.89|538.25|535.95|537.58|535.28|33
1734101230000|2024-12-13 14:47:10|538.22|535.92|537.79|535.49|538.22|535.92|537.78|535.48|26
1734101240000|2024-12-13 14:47:20|537.78|535.48|538.26|535.96|538.3|536|537.78|535.48|30
1734101250000|2024-12-13 14:47:30|538.25|535.95|538.2|535.9|538.31|536.01|538.06|535.76|27
1734101260000|2024-12-13 14:47:40|538.21|535.91|538.28|535.98|538.28|535.98|538.21|535.91|19
1734101270000|2024-12-13 14:47:50|538.3|536|538.41|536.11|538.41|536.11|538.3|536|9
1734101280000|2024-12-13 14:48:00|538.38|536.08|538.4|536.1|538.41|536.11|538.33|536.03|16
1734101290000|2024-12-13 14:48:10|538.33|536.03|538.26|535.96|538.35|536.05|538.01|535.71|32
1734101300000|2024-12-13 14:48:20|538.29|535.99|538.11|535.81|538.3|536|537.87|535.57|33
1734101310000|2024-12-13 14:48:30|538.18|535.88|537.97|535.67|538.36|536.06|537.97|535.67|30
1734101320000|2024-12-13 14:48:40|537.99|535.69|538.1|535.8|538.21|535.91|537.94|535.64|27
1734101330000|2024-12-13 14:48:50|538.04|535.74|538.03|535.73|538.04|535.74|537.91|535.61|18
1734101340000|2024-12-13 14:49:00|538.02|535.72|538.15|535.85|538.31|536.01|538.02|535.72|21
1734101350000|2024-12-13 14:49:10|538.16|535.86|538.18|535.88|538.24|535.94|538|535.7|30
1734101360000|2024-12-13 14:49:20|538.19|535.89|538.32|536.02|538.32|536.02|538.18|535.88|16
1734101370000|2024-12-13 14:49:30|538.28|535.98|538.26|535.96|538.29|535.99|538.17|535.87|14
1734101380000|2024-12-13 14:49:40|538.25|535.95|537.85|535.55|538.25|535.95|537.77|535.47|28
1734101390000|2024-12-13 14:49:50|537.9|535.6|537.59|535.29|537.93|535.63|537.59|535.29|28
1734101400000|2024-12-13 14:50:00|537.6|535.3|537.31|535.01|537.83|535.53|537.31|535.01|21
1734101410000|2024-12-13 14:50:10|537.12|534.82|537.45|535.15|537.48|535.18|536.9|534.6|23
1734101420000|2024-12-13 14:50:20|537.43|535.13|537.47|535.17|537.55|535.25|537.4|535.1|25
1734101430000|2024-12-13 14:50:30|537.48|535.18|537.28|534.98|537.48|535.18|537.24|534.94|27
1734101440000|2024-12-13 14:50:40|537.32|535.02|537.66|535.36|537.73|535.43|537.32|535.02|12
1734101450000|2024-12-13 14:50:50|537.65|535.35|537.63|535.33|537.65|535.35|537.45|535.15|22
1734101460000|2024-12-13 14:51:00|537.61|535.31|538|535.7|538|535.7|537.61|535.31|24
1734101470000|2024-12-13 14:51:10|538.01|535.71|537.85|535.55|538.06|535.76|537.82|535.52|25
1734101480000|2024-12-13 14:51:20|537.82|535.52|537.32|535.02|537.82|535.52|537.31|535.01|29
1734101490000|2024-12-13 14:51:30|537.3|535|537.37|535.07|537.6|535.3|537.3|535|29
1734101500000|2024-12-13 14:51:40|537.36|535.06|537.25|534.95|537.37|535.07|536.99|534.69|27
1734101510000|2024-12-13 14:51:50|537.29|534.99|537.75|535.45|537.76|535.46|537.22|534.92|28
1734101520000|2024-12-13 14:52:00|537.68|535.38|537.43|535.13|537.68|535.38|537.43|535.13|30
1734101530000|2024-12-13 14:52:10|537.45|535.15|537.54|535.24|537.72|535.42|537.39|535.09|25
1734101540000|2024-12-13 14:52:20|537.52|535.22|537.25|534.95|537.59|535.29|537.17|534.87|32
1734101550000|2024-12-13 14:52:30|537.4|535.1|537.29|534.99|537.42|535.12|537.23|534.93|30
1734101560000|2024-12-13 14:52:40|537.4|535.1|537.58|535.28|537.7|535.4|537.36|535.06|26
1734101570000|2024-12-13 14:52:50|537.56|535.26|537.77|535.47|537.8|535.5|537.5|535.2|22
1734101580000|2024-12-13 14:53:00|537.74|535.44|537.4|535.1|537.74|535.44|537.35|535.05|25
1734101590000|2024-12-13 14:53:10|537.44|535.14|537.7|535.4|537.78|535.48|537.44|535.14|30
1734101600000|2024-12-13 14:53:20|537.69|535.39|537.51|535.21|537.85|535.55|537.51|535.21|29
1734101610000|2024-12-13 14:53:30|537.53|535.23|537.73|535.43|537.81|535.51|537.51|535.21|32
1734101620000|2024-12-13 14:53:40|537.75|535.45|537.84|535.54|537.86|535.56|537.74|535.44|20
1734101630000|2024-12-13 14:53:50|537.85|535.55|538.08|535.78|538.08|535.78|537.84|535.54|9
1734101640000|2024-12-13 14:54:00|538.14|535.84|538.32|536.02|538.32|536.02|538.14|535.84|4
1734101650000|2024-12-13 14:54:10|538.33|536.03|538.41|536.11|538.41|536.11|538.33|536.03|4
1734101680000|2024-12-13 14:54:40|538.42|536.12|538.59|536.29|538.59|536.29|538.42|536.12|4
1734101710000|2024-12-13 14:55:10|538.55|536.25|538.45|536.15|538.57|536.27|538.45|536.15|12
1734101720000|2024-12-13 14:55:20|538.47|536.17|538.59|536.29|538.59|536.29|538.41|536.11|13
1734101730000|2024-12-13 14:55:30|538.53|536.23|538.48|536.18|538.53|536.23|538.43|536.13|24
1734101740000|2024-12-13 14:55:40|538.45|536.15|538.59|536.29|538.59|536.29|538.44|536.14|13
1734101760000|2024-12-13 14:56:00|538.62|536.32|538.74|536.44|538.74|536.44|538.62|536.32|3
1734101770000|2024-12-13 14:56:10|538.77|536.47|539.16|536.86|539.16|536.86|538.77|536.47|6
1734101780000|2024-12-13 14:56:20|539.02|536.72|539.16|536.86|539.16|536.86|538.96|536.66|21
1734101800000|2024-12-13 14:56:40|539.19|536.89|539.75|537.45|539.75|537.45|539.19|536.89|8
1734101820000|2024-12-13 14:57:00|539.8|537.5|540.21|537.91|540.21|537.91|539.8|537.5|4
1734101840000|2024-12-13 14:57:20|540.3|538|540.39|538.09|540.39|538.09|540.3|538|4
1734101850000|2024-12-13 14:57:30|540.37|538.07|540.39|538.09|540.39|538.09|540.37|538.07|2
1734101870000|2024-12-13 14:57:50|540.55|538.25|540.43|538.13|540.55|538.25|540.4|538.1|8
1734101880000|2024-12-13 14:58:00|540.44|538.14|540.46|538.16|540.47|538.17|540.41|538.11|14
1734101890000|2024-12-13 14:58:10|540.48|538.18|540.55|538.25|540.59|538.29|540.45|538.15|22
1734101900000|2024-12-13 14:58:20|540.53|538.23|540.52|538.22|540.56|538.26|540.48|538.18|26
1734101910000|2024-12-13 14:58:30|540.51|538.21|540.4|538.1|540.52|538.22|540.4|538.1|20
1734101920000|2024-12-13 14:58:40|540.42|538.12|540.53|538.23|540.58|538.28|540.42|538.12|17
1734101930000|2024-12-13 14:58:50|540.54|538.24|540.53|538.23|540.59|538.29|540.51|538.21|18
1734101940000|2024-12-13 14:59:00|540.5|538.2|540.48|538.18|540.55|538.25|540.4|538.1|22
1734101950000|2024-12-13 14:59:10|540.46|538.16|540.47|538.17|540.56|538.26|540.46|538.16|16
1734101960000|2024-12-13 14:59:20|540.43|538.13|540.47|538.17|540.51|538.21|540.41|538.11|16
1734101970000|2024-12-13 14:59:30|540.46|538.16|540.65|538.35|540.65|538.35|540.45|538.15|19
1734101980000|2024-12-13 14:59:40|540.59|538.29|540.53|538.23|540.59|538.29|540.53|538.23|24
1734101990000|2024-12-13 14:59:50|540.52|538.22|540.57|538.27|540.57|538.27|540.46|538.16|19
1734102000000|2024-12-13 15:00:00|540.58|538.28|540.65|538.35|540.65|538.35|540.58|538.28|10
1734102010000|2024-12-13 15:00:10|540.71|538.41|540.78|538.48|540.78|538.48|540.71|538.41|2
1734102020000|2024-12-13 15:00:20|540.77|538.47|540.71|538.41|540.77|538.47|540.62|538.32|18
1734102030000|2024-12-13 15:00:30|540.72|538.42|540.78|538.48|540.78|538.48|540.72|538.42|5
1734102040000|2024-12-13 15:00:40|540.76|538.46|540.78|538.48|540.78|538.48|540.71|538.41|16
1734102050000|2024-12-13 15:00:50|540.8|538.5|540.8|538.5|540.8|538.5|540.8|538.5|1
1734102070000|2024-12-13 15:01:10|540.83|538.53|541.49|539.19|541.49|539.19|540.83|538.53|8
1734102080000|2024-12-13 15:01:20|541.81|539.51|541.82|539.52|542.07|539.77|541.79|539.49|31
1734102090000|2024-12-13 15:01:30|541.68|539.38|541.5|539.2|541.68|539.38|541.5|539.2|31
1734102100000|2024-12-13 15:01:40|541.49|539.19|541.81|539.51|541.89|539.59|541.39|539.09|27
1734102110000|2024-12-13 15:01:50|541.86|539.56|542.02|539.72|542.03|539.73|541.69|539.39|27
1734102120000|2024-12-13 15:02:00|541.96|539.66|542.1|539.8|542.1|539.8|541.96|539.66|23
1734102130000|2024-12-13 15:02:10|542.09|539.79|541.95|539.65|542.09|539.79|541.74|539.44|32
1734102140000|2024-12-13 15:02:20|541.96|539.66|541.78|539.48|542.05|539.75|541.76|539.46|24
1734102150000|2024-12-13 15:02:30|541.83|539.53|541.53|539.23|541.91|539.61|541.53|539.23|23
1734102160000|2024-12-13 15:02:40|541.52|539.22|541.46|539.16|541.52|539.22|541.46|539.16|12
1734102170000|2024-12-13 15:02:50|541.16|538.86|540.89|538.59|541.16|538.86|540.87|538.57|11
1734102180000|2024-12-13 15:03:00|540.88|538.58|541.51|539.21|541.54|539.24|540.74|538.44|31
1734102190000|2024-12-13 15:03:10|541.42|539.12|541.69|539.39|541.72|539.42|541.25|538.95|30
1734102200000|2024-12-13 15:03:20|541.68|539.38|541.34|539.04|541.7|539.4|541.3|539|31
1734102210000|2024-12-13 15:03:30|541.32|539.02|541.16|538.86|541.32|539.02|541.08|538.78|21
1734102220000|2024-12-13 15:03:40|541.18|538.88|541.65|539.35|541.65|539.35|541.15|538.85|33
1734102230000|2024-12-13 15:03:50|541.67|539.37|541.67|539.37|541.67|539.37|541.6|539.3|19
1734102240000|2024-12-13 15:04:00|541.66|539.36|541.67|539.37|541.67|539.37|541.65|539.35|3
1734102250000|2024-12-13 15:04:10|541.79|539.49|541.91|539.61|541.91|539.61|541.79|539.49|7
1734102260000|2024-12-13 15:04:20|541.94|539.64|541.98|539.68|541.98|539.68|541.94|539.64|8
1734102290000|2024-12-13 15:04:50|541.92|539.62|541.93|539.63|541.97|539.67|541.92|539.62|11
1734102300000|2024-12-13 15:05:00|541.88|539.58|541.64|539.34|541.88|539.58|541.63|539.33|19
1734102310000|2024-12-13 15:05:10|541.63|539.33|541.37|539.07|541.63|539.33|541.37|539.07|23
1734102320000|2024-12-13 15:05:20|541.33|539.03|541.67|539.37|541.67|539.37|541.33|539.03|19
1734102330000|2024-12-13 15:05:30|541.66|539.36|541.43|539.13|541.75|539.45|541.43|539.13|22
1734102340000|2024-12-13 15:05:40|541.46|539.16|541|538.7|541.46|539.16|541|538.7|24
1734102350000|2024-12-13 15:05:50|540.96|538.66|540.63|538.33|540.96|538.66|540.47|538.17|32
1734102360000|2024-12-13 15:06:00|540.56|538.26|540.15|537.85|540.58|538.28|539.92|537.62|26
1734102370000|2024-12-13 15:06:10|540.14|537.84|540.41|538.11|540.41|538.11|540.13|537.83|22
1734102380000|2024-12-13 15:06:20|540.67|538.37|540.9|538.6|541.04|538.74|540.67|538.37|29
1734102390000|2024-12-13 15:06:30|540.96|538.66|540.8|538.5|541.01|538.71|540.5|538.2|30
1734102400000|2024-12-13 15:06:40|540.81|538.51|540.87|538.57|540.99|538.69|540.81|538.51|24
1734102410000|2024-12-13 15:06:50|540.84|538.54|540.41|538.11|540.88|538.58|540.41|538.11|26
1734102420000|2024-12-13 15:07:00|540.36|538.06|540.3|538|540.55|538.25|540.1|537.8|33
1734102430000|2024-12-13 15:07:10|540.29|537.99|540.42|538.12|540.49|538.19|540.26|537.96|31
1734102440000|2024-12-13 15:07:20|540.44|538.14|540.09|537.79|540.44|538.14|540.06|537.76|28
1734102450000|2024-12-13 15:07:30|540.06|537.76|539.64|537.34|540.06|537.76|539.64|537.34|23
1734102460000|2024-12-13 15:07:40|539.65|537.35|539.16|536.86|539.67|537.37|539.16|536.86|27
1734102470000|2024-12-13 15:07:50|539.13|536.83|539.36|537.06|539.4|537.1|538.97|536.67|25
1734102480000|2024-12-13 15:08:00|539.38|537.08|539.05|536.75|539.39|537.09|539.05|536.75|31
1734102490000|2024-12-13 15:08:10|538.98|536.68|539.36|537.06|539.37|537.07|538.93|536.63|34
1734102500000|2024-12-13 15:08:20|539.39|537.09|539.48|537.18|539.55|537.25|539.35|537.05|28
1734102510000|2024-12-13 15:08:30|539.47|537.17|539.76|537.46|539.76|537.46|539.38|537.08|12
1734102520000|2024-12-13 15:08:40|539.75|537.45|539.73|537.43|539.75|537.45|539.66|537.36|9
1734102530000|2024-12-13 15:08:50|539.74|537.44|539.76|537.46|539.76|537.46|539.67|537.37|16
1734102550000|2024-12-13 15:09:10|539.97|537.67|540.19|537.89|540.19|537.89|539.97|537.67|2
1734102560000|2024-12-13 15:09:20|540.23|537.93|540.48|538.18|540.48|538.18|540.23|537.93|4
1734102570000|2024-12-13 15:09:30|540.82|538.52|541.16|538.86|541.16|538.86|540.82|538.52|3
1734102580000|2024-12-13 15:09:40|541.13|538.83|541.11|538.81|541.16|538.86|541.06|538.76|15
1734102590000|2024-12-13 15:09:50|541.13|538.83|541.16|538.86|541.16|538.86|541.1|538.8|9
1734102630000|2024-12-13 15:10:30|541.17|538.87|541.48|539.18|541.48|539.18|541.17|538.87|5
1734102670000|2024-12-13 15:11:10|541.4|539.1|541.48|539.18|541.48|539.18|541.39|539.09|14
1734102700000|2024-12-13 15:11:40|541.44|539.14|541.48|539.18|541.48|539.18|541.4|539.1|13
1734102720000|2024-12-13 15:12:00|541.63|539.33|543.92|541.62|543.92|541.62|541.63|539.33|13
1734102730000|2024-12-13 15:12:10|543.99|541.69|544.51|542.21|544.72|542.42|543.99|541.69|16
1734102740000|2024-12-13 15:12:20|544.55|542.25|544.35|542.05|544.55|542.25|544.05|541.75|30
1734102750000|2024-12-13 15:12:30|544.4|542.1|544.46|542.16|544.46|542.16|544.28|541.98|26
1734102760000|2024-12-13 15:12:40|544.47|542.17|544.58|542.28|544.58|542.28|544.4|542.1|26
1734102770000|2024-12-13 15:12:50|544.57|542.27|544.4|542.1|544.6|542.3|544.26|541.96|29
1734102780000|2024-12-13 15:13:00|544.39|542.09|544.06|541.76|544.43|542.13|544.06|541.76|29
1734102790000|2024-12-13 15:13:10|544.09|541.79|543.82|541.52|544.23|541.93|543.82|541.52|24
1734102800000|2024-12-13 15:13:20|543.85|541.55|543.99|541.69|544.06|541.76|543.78|541.48|26
1734102810000|2024-12-13 15:13:30|544|541.7|544.02|541.72|544.02|541.72|543.81|541.51|27
1734102820000|2024-12-13 15:13:40|544.05|541.75|544.12|541.82|544.26|541.96|543.96|541.66|29
1734102830000|2024-12-13 15:13:50|544.1|541.8|543.94|541.64|544.22|541.92|543.94|541.64|18
1734102840000|2024-12-13 15:14:00|543.93|541.63|544.27|541.97|544.29|541.99|543.92|541.62|30
1734102850000|2024-12-13 15:14:10|544.3|542|544.24|541.94|544.33|542.03|544.24|541.94|23
1734102860000|2024-12-13 15:14:20|544.26|541.96|544.15|541.85|544.33|542.03|544.13|541.83|21
1734102870000|2024-12-13 15:14:30|544.13|541.83|544.3|542|544.3|542|544.11|541.81|18
1734102880000|2024-12-13 15:14:40|544.29|541.99|544.04|541.74|544.29|541.99|544.04|541.74|16
1734102890000|2024-12-13 15:14:50|544.02|541.72|543.84|541.54|544.07|541.77|543.81|541.51|17
1734102900000|2024-12-13 15:15:00|543.83|541.53|543.76|541.46|543.83|541.53|543.6|541.3|21
1734102910000|2024-12-13 15:15:10|543.91|541.61|544.18|541.88|544.19|541.89|543.91|541.61|22
1734102920000|2024-12-13 15:15:20|544.26|541.96|544.27|541.97|544.33|542.03|544.19|541.89|20
1734102930000|2024-12-13 15:15:30|544.26|541.96|543.65|541.35|544.26|541.96|543.65|541.35|21
1734102940000|2024-12-13 15:15:40|543.66|541.36|543.6|541.3|543.66|541.36|543.46|541.16|23
1734102950000|2024-12-13 15:15:50|543.59|541.29|544.07|541.77|544.07|541.77|543.56|541.26|22
1734102960000|2024-12-13 15:16:00|544.08|541.78|544.28|541.98|544.28|541.98|544.05|541.75|15
1734102970000|2024-12-13 15:16:10|544.33|542.03|544.16|541.86|544.33|542.03|544.15|541.85|15
1734102980000|2024-12-13 15:16:20|544.19|541.89|543.88|541.58|544.19|541.89|543.88|541.58|20
1734102990000|2024-12-13 15:16:30|543.87|541.57|544.33|542.03|544.33|542.03|543.87|541.57|16
1734103000000|2024-12-13 15:16:40|544.32|542.02|544.33|542.03|544.33|542.03|544.32|542.02|6
1734103020000|2024-12-13 15:17:00|544.28|541.98|544.21|541.91|544.28|541.98|544.21|541.91|15
1734103030000|2024-12-13 15:17:10|544.2|541.9|544.22|541.92|544.22|541.92|544.06|541.76|21
1734103040000|2024-12-13 15:17:20|544.19|541.89|543.88|541.58|544.2|541.9|543.74|541.44|24
1734103050000|2024-12-13 15:17:30|543.87|541.57|544.06|541.76|544.06|541.76|543.74|541.44|29
1734103060000|2024-12-13 15:17:40|544.05|541.75|543.87|541.57|544.05|541.75|543.74|541.44|24
1734103070000|2024-12-13 15:17:50|543.98|541.68|544.23|541.93|544.27|541.97|543.88|541.58|23
1734103080000|2024-12-13 15:18:00|544.24|541.94|544.33|542.03|544.33|542.03|544.21|541.91|16
1734103090000|2024-12-13 15:18:10|544.23|541.93|543.99|541.69|544.25|541.95|543.99|541.69|9
1734103100000|2024-12-13 15:18:20|543.97|541.67|543.75|541.45|544.07|541.77|543.68|541.38|27
1734103110000|2024-12-13 15:18:30|543.76|541.46|544.26|541.96|544.26|541.96|543.76|541.46|31
1734103120000|2024-12-13 15:18:40|544.27|541.97|544.24|541.94|544.29|541.99|544.16|541.86|12
1734103130000|2024-12-13 15:18:50|544.23|541.93|543.99|541.69|544.25|541.95|543.99|541.69|18
1734103140000|2024-12-13 15:19:00|543.92|541.62|543.73|541.43|543.92|541.62|543.72|541.42|26
1734103150000|2024-12-13 15:19:10|543.74|541.44|543.77|541.47|543.89|541.59|543.67|541.37|25
1734103160000|2024-12-13 15:19:20|543.76|541.46|543.28|540.98|543.76|541.46|543.25|540.95|30
1734103170000|2024-12-13 15:19:30|543.26|540.96|543.26|540.96|543.26|540.96|543.04|540.74|26
1734103180000|2024-12-13 15:19:40|543.3|541|543.75|541.45|543.88|541.58|543.29|540.99|32
1734103190000|2024-12-13 15:19:50|543.74|541.44|543.56|541.26|543.78|541.48|543.55|541.25|22
1734103200000|2024-12-13 15:20:00|543.57|541.27|543.97|541.67|543.97|541.67|543.57|541.27|29
1734103210000|2024-12-13 15:20:10|543.98|541.68|543.85|541.55|543.98|541.68|543.73|541.43|17
1734103220000|2024-12-13 15:20:20|543.86|541.56|543.92|541.62|543.98|541.68|543.82|541.52|15
1734103230000|2024-12-13 15:20:30|543.91|541.61|543.97|541.67|543.97|541.67|543.87|541.57|19
1734103240000|2024-12-13 15:20:40|543.96|541.66|543.98|541.68|543.98|541.68|543.95|541.65|8
1734103250000|2024-12-13 15:20:50|543.95|541.65|543.98|541.68|543.98|541.68|543.95|541.65|12
1734103260000|2024-12-13 15:21:00|544|541.7|544.02|541.72|544.02|541.72|544|541.7|2
1734103270000|2024-12-13 15:21:10|544.09|541.79|544.17|541.87|544.17|541.87|544.09|541.79|2
1734103280000|2024-12-13 15:21:20|544.25|541.95|544.33|542.03|544.33|542.03|544.25|541.95|2
1734103300000|2024-12-13 15:21:40|544.27|541.97|544.2|541.9|544.27|541.97|544.14|541.84|6
1734103310000|2024-12-13 15:21:50|544.13|541.83|544.08|541.78|544.14|541.84|543.77|541.47|26
1734103320000|2024-12-13 15:22:00|544.09|541.79|544.23|541.93|544.27|541.97|543.8|541.5|31
1734103330000|2024-12-13 15:22:10|544.21|541.91|543.74|541.44|544.22|541.92|543.7|541.4|17
1734103340000|2024-12-13 15:22:20|543.75|541.45|544|541.7|544|541.7|543.74|541.44|25
1734103350000|2024-12-13 15:22:30|543.97|541.67|543.67|541.37|543.99|541.69|543.52|541.22|27
1734103360000|2024-12-13 15:22:40|543.66|541.36|543.58|541.28|543.81|541.51|543.58|541.28|30
1734103370000|2024-12-13 15:22:50|543.59|541.29|543.52|541.22|543.64|541.34|543.52|541.22|26
1734103400000|2024-12-13 15:23:20|543.54|541.24|543.52|541.22|543.55|541.25|543.52|541.22|9
1734103410000|2024-12-13 15:23:30|543.54|541.24|543.87|541.57|543.87|541.57|543.54|541.24|6
1734103420000|2024-12-13 15:23:40|543.95|541.65|544.03|541.73|544.03|541.73|543.94|541.64|23
1734103450000|2024-12-13 15:24:10|544.13|541.83|544.24|541.94|544.24|541.94|544.13|541.83|2
1734103500000|2024-12-13 15:25:00|544.29|541.99|544.71|542.41|544.71|542.41|544.29|541.99|6
1734103520000|2024-12-13 15:25:20|544.63|542.33|544.22|541.92|544.63|542.33|544.14|541.84|20
1734103530000|2024-12-13 15:25:30|544.2|541.9|544.71|542.41|544.71|542.41|544.2|541.9|16
1734103570000|2024-12-13 15:26:10|544.65|542.35|544.49|542.19|544.65|542.35|544.49|542.19|11
1734103580000|2024-12-13 15:26:20|544.41|542.11|544.19|541.89|544.67|542.37|544.19|541.89|27
1734103590000|2024-12-13 15:26:30|544.14|541.84|543.96|541.66|544.2|541.9|543.77|541.47|23
1734103600000|2024-12-13 15:26:40|543.92|541.62|544.21|541.91|544.26|541.96|543.84|541.54|23
1734103610000|2024-12-13 15:26:50|544.26|541.96|543.99|541.69|544.26|541.96|543.93|541.63|24
1734103620000|2024-12-13 15:27:00|544.04|541.74|543.7|541.4|544.08|541.78|543.69|541.39|27
1734103630000|2024-12-13 15:27:10|543.67|541.37|543.46|541.16|543.7|541.4|543.46|541.16|25
1734103640000|2024-12-13 15:27:20|543.49|541.19|543.68|541.38|543.81|541.51|543.27|540.97|33
1734103650000|2024-12-13 15:27:30|543.66|541.36|544.07|541.77|544.22|541.92|543.64|541.34|31
1734103660000|2024-12-13 15:27:40|544.02|541.72|544.17|541.87|544.2|541.9|544.01|541.71|22
1734103670000|2024-12-13 15:27:50|544.18|541.88|544.29|541.99|544.29|541.99|544.15|541.85|14
1734103680000|2024-12-13 15:28:00|544.19|541.89|544.13|541.83|544.19|541.89|544.11|541.81|8
1734103690000|2024-12-13 15:28:10|544.14|541.84|544.61|542.31|544.61|542.31|544.14|541.84|16
1734103700000|2024-12-13 15:28:20|544.55|542.25|544.57|542.27|544.57|542.27|544.45|542.15|18
1734103710000|2024-12-13 15:28:30|544.58|542.28|544.39|542.09|544.58|542.28|544.22|541.92|19
1734103720000|2024-12-13 15:28:40|544.33|542.03|544.06|541.76|544.33|542.03|544.05|541.75|21
1734103730000|2024-12-13 15:28:50|544.02|541.72|543.96|541.66|544.05|541.75|543.88|541.58|21
1734103740000|2024-12-13 15:29:00|543.98|541.68|543.99|541.69|544.24|541.94|543.96|541.66|27
1734103750000|2024-12-13 15:29:10|544|541.7|543.91|541.61|544.09|541.79|543.73|541.43|24
1734103760000|2024-12-13 15:29:20|543.92|541.62|543.62|541.32|543.92|541.62|543.6|541.3|25
1734103770000|2024-12-13 15:29:30|543.68|541.38|543.55|541.25|543.68|541.38|543.54|541.24|15
1734103780000|2024-12-13 15:29:40|543.54|541.24|543.6|541.3|543.7|541.4|543.49|541.19|21
1734103790000|2024-12-13 15:29:50|543.62|541.32|543.53|541.23|543.63|541.33|543.53|541.23|17
1734103800000|2024-12-13 15:30:00|543.46|541.16|543.6|541.3|543.6|541.3|543.27|540.97|32
1734103810000|2024-12-13 15:30:10|543.63|541.33|543.86|541.56|544|541.7|543.59|541.29|22
1734103820000|2024-12-13 15:30:20|543.89|541.59|543.54|541.24|543.91|541.61|543.52|541.22|13
1734103830000|2024-12-13 15:30:30|543.47|541.17|543.89|541.59|543.95|541.65|543.47|541.17|31
1734103840000|2024-12-13 15:30:40|543.92|541.62|544.09|541.79|544.27|541.97|543.89|541.59|11
1734103850000|2024-12-13 15:30:50|544.11|541.81|544.1|541.8|544.11|541.81|544.02|541.72|7
1734103860000|2024-12-13 15:31:00|544.13|541.83|544.39|542.09|544.4|542.1|544.13|541.83|33
1734103870000|2024-12-13 15:31:10|544.4|542.1|544.58|542.28|544.58|542.28|544.4|542.1|25
1734103880000|2024-12-13 15:31:20|544.57|542.27|544.36|542.06|544.58|542.28|544.32|542.02|19
1734103890000|2024-12-13 15:31:30|544.31|542.01|544.08|541.78|544.4|542.1|544.08|541.78|20
1734103900000|2024-12-13 15:31:40|544.02|541.72|544.04|541.74|544.07|541.77|543.83|541.53|24
1734103910000|2024-12-13 15:31:50|544.05|541.75|544.1|541.8|544.28|541.98|544.05|541.75|14
1734103920000|2024-12-13 15:32:00|544.11|541.81|543.85|541.55|544.13|541.83|543.78|541.48|24
1734103930000|2024-12-13 15:32:10|543.88|541.58|544.11|541.81|544.21|541.91|543.79|541.49|18
1734103940000|2024-12-13 15:32:20|544.17|541.87|544.07|541.77|544.24|541.94|544.07|541.77|21
1734103950000|2024-12-13 15:32:30|544.06|541.76|544.38|542.08|544.38|542.08|544.06|541.76|21
1734103960000|2024-12-13 15:32:40|544.49|542.19|544.61|542.31|544.61|542.31|544.29|541.99|13
1734103970000|2024-12-13 15:32:50|544.59|542.29|544.61|542.31|544.61|542.31|544.52|542.22|9
1734103990000|2024-12-13 15:33:10|544.55|542.25|544.1|541.8|544.56|542.26|543.95|541.65|22
1734104000000|2024-12-13 15:33:20|544.09|541.79|543.38|541.08|544.09|541.79|543.38|541.08|29
1734104010000|2024-12-13 15:33:30|543.32|541.02|543.4|541.1|543.4|541.1|543.29|540.99|17
1734104020000|2024-12-13 15:33:40|543.43|541.13|543.66|541.36|543.78|541.48|543.43|541.13|28
1734104030000|2024-12-13 15:33:50|543.64|541.34|543.56|541.26|543.64|541.34|543.5|541.2|23
1734104040000|2024-12-13 15:34:00|543.55|541.25|543.76|541.46|543.81|541.51|543.43|541.13|30
1734104050000|2024-12-13 15:34:10|543.75|541.45|543.81|541.51|543.81|541.51|543.75|541.45|15
1734104060000|2024-12-13 15:34:20|543.78|541.48|543.52|541.22|543.78|541.48|543.52|541.22|23
1734104070000|2024-12-13 15:34:30|543.48|541.18|543.81|541.51|543.81|541.51|543.48|541.18|28
1734104080000|2024-12-13 15:34:40|543.79|541.49|543.77|541.47|543.81|541.51|543.76|541.46|5
1734104090000|2024-12-13 15:34:50|543.76|541.46|543.52|541.22|543.76|541.46|543.52|541.22|21
1734104100000|2024-12-13 15:35:00|543.51|541.21|543.63|541.33|543.64|541.34|543.46|541.16|25
1734104110000|2024-12-13 15:35:10|543.61|541.31|543.81|541.51|543.81|541.51|543.61|541.31|24
1734104120000|2024-12-13 15:35:20|543.71|541.41|543.68|541.38|543.71|541.41|543.68|541.38|4
1734104130000|2024-12-13 15:35:30|543.67|541.37|543.43|541.13|543.67|541.37|543.43|541.13|25
1734104140000|2024-12-13 15:35:40|543.44|541.14|543.24|540.94|543.45|541.15|543.24|540.94|10
1734104150000|2024-12-13 15:35:50|543.27|540.97|543.69|541.39|543.72|541.42|543.25|540.95|27
1734104160000|2024-12-13 15:36:00|543.7|541.4|543.74|541.44|543.81|541.51|543.69|541.39|20
1734104170000|2024-12-13 15:36:10|543.76|541.46|543.63|541.33|543.76|541.46|543.5|541.2|28
1734104180000|2024-12-13 15:36:20|543.64|541.34|543.81|541.51|543.81|541.51|543.59|541.29|16
1734104190000|2024-12-13 15:36:30|543.76|541.46|543.77|541.47|543.79|541.49|543.67|541.37|10
1734104200000|2024-12-13 15:36:40|543.78|541.48|543.76|541.46|543.81|541.51|543.58|541.28|21
1734104210000|2024-12-13 15:36:50|543.79|541.49|543.62|541.32|543.79|541.49|543.61|541.31|24
1734104220000|2024-12-13 15:37:00|543.67|541.37|543.45|541.15|543.8|541.5|543.45|541.15|27
1734104230000|2024-12-13 15:37:10|543.46|541.16|543.81|541.51|543.81|541.51|543.46|541.16|16
1734104240000|2024-12-13 15:37:20|543.76|541.46|543.76|541.46|543.78|541.48|543.7|541.4|25
1734104250000|2024-12-13 15:37:30|543.75|541.45|543.52|541.22|543.75|541.45|543.48|541.18|29
1734104260000|2024-12-13 15:37:40|543.53|541.23|543.24|540.94|543.53|541.23|543.24|540.94|17
1734104280000|2024-12-13 15:38:00|543.27|540.97|543.34|541.04|543.39|541.09|543.27|540.97|5
1734104290000|2024-12-13 15:38:10|543.33|541.03|543.45|541.15|543.45|541.15|543.3|541|19
1734104300000|2024-12-13 15:38:20|543.43|541.13|543.48|541.18|543.52|541.22|543.38|541.08|26
1734104310000|2024-12-13 15:38:30|543.46|541.16|543.37|541.07|543.51|541.21|543.37|541.07|18
1734104320000|2024-12-13 15:38:40|543.34|541.04|543.4|541.1|543.49|541.19|543.31|541.01|22
1734104330000|2024-12-13 15:38:50|543.38|541.08|543.37|541.07|543.39|541.09|543.35|541.05|9
1734104340000|2024-12-13 15:39:00|543.36|541.06|543.24|540.94|543.37|541.07|543.24|540.94|8
1734104360000|2024-12-13 15:39:20|542.88|540.58|542.48|540.18|542.88|540.58|542.4|540.1|24
1734104370000|2024-12-13 15:39:30|542.45|540.15|542.79|540.49|542.82|540.52|542.35|540.05|35
1734104380000|2024-12-13 15:39:40|542.77|540.47|543.04|540.74|543.04|540.74|542.77|540.47|25
1734104390000|2024-12-13 15:39:50|542.99|540.69|542.95|540.65|542.99|540.69|542.93|540.63|21
1734104400000|2024-12-13 15:40:00|543.01|540.71|543.17|540.87|543.19|540.89|543|540.7|21
1734104410000|2024-12-13 15:40:10|543.19|540.89|542.81|540.51|543.19|540.89|542.8|540.5|22
1734104420000|2024-12-13 15:40:20|542.8|540.5|542.79|540.49|542.9|540.6|542.65|540.35|29
1734104430000|2024-12-13 15:40:30|542.54|540.24|542.45|540.15|542.72|540.42|542.44|540.14|30
1734104440000|2024-12-13 15:40:40|542.46|540.16|542.32|540.02|542.49|540.19|542.22|539.92|25
1734104450000|2024-12-13 15:40:50|542.57|540.27|542.53|540.23|542.7|540.4|542.37|540.07|23
1734104460000|2024-12-13 15:41:00|542.51|540.21|542.26|539.96|542.69|540.39|542.26|539.96|29
1734104470000|2024-12-13 15:41:10|542.31|540.01|541.13|538.83|542.6|540.3|541.13|538.83|21
1734104480000|2024-12-13 15:41:20|541.12|538.82|540.68|538.38|541.12|538.82|540.6|538.3|28
1734104490000|2024-12-13 15:41:30|540.67|538.37|540.67|538.37|540.78|538.48|540.64|538.34|20
1734104500000|2024-12-13 15:41:40|540.68|538.38|540.11|537.81|540.68|538.38|540.1|537.8|22
1734104510000|2024-12-13 15:41:50|540.18|537.88|540.22|537.92|540.26|537.96|540.1|537.8|28
1734104520000|2024-12-13 15:42:00|540.2|537.9|540.12|537.82|540.2|537.9|540.09|537.79|21
1734104530000|2024-12-13 15:42:10|540.13|537.83|539.92|537.62|540.3|538|539.85|537.55|23
1734104540000|2024-12-13 15:42:20|539.98|537.68|539.78|537.48|539.98|537.68|539.77|537.47|26
1734104550000|2024-12-13 15:42:30|539.77|537.47|539.57|537.27|539.8|537.5|539.56|537.26|29
1734104560000|2024-12-13 15:42:40|539.56|537.26|539.22|536.92|539.56|537.26|539.21|536.91|25
1734104570000|2024-12-13 15:42:50|539.21|536.91|539.27|536.97|539.33|537.03|539.2|536.9|23
1734104580000|2024-12-13 15:43:00|539.28|536.98|539.52|537.22|539.65|537.35|539.28|536.98|24
1734104590000|2024-12-13 15:43:10|539.49|537.19|539.24|536.94|539.54|537.24|539.2|536.9|23
1734104600000|2024-12-13 15:43:20|539.23|536.93|538.65|536.35|539.23|536.93|538.56|536.26|22
1734104610000|2024-12-13 15:43:30|538.71|536.41|539.08|536.78|539.15|536.85|538.71|536.41|28
1734104620000|2024-12-13 15:43:40|539.07|536.77|538.77|536.47|539.12|536.82|538.76|536.46|33
1734104630000|2024-12-13 15:43:50|538.76|536.46|538.93|536.63|538.93|536.63|538.72|536.42|29
1734104640000|2024-12-13 15:44:00|538.95|536.65|538.58|536.28|538.96|536.66|538.55|536.25|27
1734104650000|2024-12-13 15:44:10|538.54|536.24|538.7|536.4|538.7|536.4|538.33|536.03|25
1734104660000|2024-12-13 15:44:20|538.68|536.38|538.56|536.26|538.68|536.38|538.49|536.19|27
1734104670000|2024-12-13 15:44:30|538.53|536.23|538.41|536.11|538.54|536.24|538.37|536.07|29
1734104680000|2024-12-13 15:44:40|538.39|536.09|538.39|536.09|538.47|536.17|538.38|536.08|26
1734104690000|2024-12-13 15:44:50|538.34|536.04|538.76|536.46|538.76|536.46|538.24|535.94|22
1734104700000|2024-12-13 15:45:00|538.78|536.48|539.01|536.71|539.02|536.72|538.78|536.48|22
1734104710000|2024-12-13 15:45:10|538.94|536.64|539.02|536.72|539.02|536.72|538.94|536.64|14
1734104720000|2024-12-13 15:45:20|538.96|536.66|539|536.7|539|536.7|538.95|536.65|10
1734104730000|2024-12-13 15:45:30|538.95|536.65|538.39|536.09|538.99|536.69|538.31|536.01|27
1734104740000|2024-12-13 15:45:40|538.37|536.07|538.19|535.89|538.49|536.19|538.1|535.8|30
1734104750000|2024-12-13 15:45:50|538.17|535.87|537.85|535.55|538.19|535.89|537.62|535.32|32
1734104760000|2024-12-13 15:46:00|537.84|535.54|537.83|535.53|537.85|535.55|537.48|535.18|35
1734104770000|2024-12-13 15:46:10|537.82|535.52|537.61|535.31|537.86|535.56|537.61|535.31|30
1734104780000|2024-12-13 15:46:20|537.6|535.3|537.33|535.03|537.61|535.31|537.27|534.97|29
1734104790000|2024-12-13 15:46:30|537.34|535.04|536.69|534.39|537.34|535.04|536.63|534.33|30
1734104800000|2024-12-13 15:46:40|536.68|534.38|536.59|534.29|537.03|534.73|536.48|534.18|25
1734104810000|2024-12-13 15:46:50|536.63|534.33|536.39|534.09|536.63|534.33|536.1|533.8|34
1734104820000|2024-12-13 15:47:00|536.4|534.1|536.96|534.66|536.98|534.68|536.33|534.03|32
1734104830000|2024-12-13 15:47:10|536.97|534.67|537.17|534.87|537.21|534.91|536.84|534.54|29
1734104840000|2024-12-13 15:47:20|537.02|534.72|536.96|534.66|537.04|534.74|536.81|534.51|28
1734104850000|2024-12-13 15:47:30|536.95|534.65|537.06|534.76|537.06|534.76|536.94|534.64|15
1734104870000|2024-12-13 15:47:50|537.43|535.13|537.25|534.95|537.74|535.44|537.25|534.95|21
1734104880000|2024-12-13 15:48:00|537.26|534.96|537.04|534.74|537.27|534.97|536.91|534.61|27
1734104890000|2024-12-13 15:48:10|536.96|534.66|537.04|534.74|537.26|534.96|536.88|534.58|31
1734104900000|2024-12-13 15:48:20|537.03|534.73|536.43|534.13|537.05|534.75|536.42|534.12|32
1734104910000|2024-12-13 15:48:30|536.44|534.14|536.13|533.83|536.62|534.32|536.13|533.83|29
1734104920000|2024-12-13 15:48:40|536.14|533.84|535.9|533.6|536.33|534.03|535.9|533.6|32
1734104930000|2024-12-13 15:48:50|535.92|533.62|536.2|533.9|536.28|533.98|535.9|533.6|27
1734104940000|2024-12-13 15:49:00|536.19|533.89|536.13|533.83|536.19|533.89|535.9|533.6|29
1734104950000|2024-12-13 15:49:10|536.12|533.82|536.08|533.78|536.41|534.11|536.08|533.78|32
1734104960000|2024-12-13 15:49:20|536.09|533.79|536.11|533.81|536.11|533.81|536|533.7|30
1734104970000|2024-12-13 15:49:30|536.09|533.79|535.93|533.63|536.09|533.79|535.91|533.61|22
1734104980000|2024-12-13 15:49:40|535.95|533.65|536.05|533.75|536.06|533.76|535.94|533.64|24
1734104990000|2024-12-13 15:49:50|536.04|533.74|536.36|534.06|536.59|534.29|536.02|533.72|28
1734105000000|2024-12-13 15:50:00|536.37|534.07|535.9|533.6|536.5|534.2|535.9|533.6|25
1734105010000|2024-12-13 15:50:10|535.66|533.36|535.24|532.94|535.66|533.36|535.19|532.89|9
1734105020000|2024-12-13 15:50:20|535.22|532.92|534.69|532.39|535.29|532.99|534.56|532.26|36
1734105030000|2024-12-13 15:50:30|534.67|532.37|534.55|532.25|534.67|532.37|534.55|532.25|29
1734105040000|2024-12-13 15:50:40|534.54|532.24|534.47|532.17|534.69|532.39|534.47|532.17|29
1734105050000|2024-12-13 15:50:50|534.46|532.16|534.46|532.16|534.52|532.22|534.11|531.81|31
1734105060000|2024-12-13 15:51:00|534.45|532.15|534.19|531.89|534.49|532.19|534.14|531.84|28
1734105070000|2024-12-13 15:51:10|534.18|531.88|534.01|531.71|534.18|531.88|534|531.7|22
1734105080000|2024-12-13 15:51:20|534|531.7|533.5|531.2|534.01|531.71|533.5|531.2|12
1734105090000|2024-12-13 15:51:30|533.54|531.24|533.95|531.65|533.96|531.66|533.54|531.24|24
1734105100000|2024-12-13 15:51:40|533.96|531.66|534.09|531.79|534.37|532.07|533.96|531.66|32
1734105110000|2024-12-13 15:51:50|534.08|531.78|533.63|531.33|534.08|531.78|533.51|531.21|29
1734105120000|2024-12-13 15:52:00|533.65|531.35|534.17|531.87|534.18|531.88|533.63|531.33|21
1734105130000|2024-12-13 15:52:10|534.1|531.8|533.91|531.61|534.1|531.8|533.59|531.29|27
1734105140000|2024-12-13 15:52:20|533.79|531.49|533.34|531.04|533.81|531.51|533.34|531.04|28
1734105150000|2024-12-13 15:52:30|533.35|531.05|533.26|530.96|533.53|531.23|533.26|530.96|27
1734105160000|2024-12-13 15:52:40|533.24|530.94|533.02|530.72|533.26|530.96|533.02|530.72|21
1734105170000|2024-12-13 15:52:50|532.7|530.4|532.4|530.1|532.7|530.4|532.4|530.1|16
1734105180000|2024-12-13 15:53:00|532.29|529.99|531.6|529.3|532.29|529.99|531.6|529.3|21
1734105190000|2024-12-13 15:53:10|531.58|529.28|531.83|529.53|532.04|529.74|531.33|529.03|31
1734105200000|2024-12-13 15:53:20|531.84|529.54|531.56|529.26|532|529.7|531.55|529.25|32
1734105210000|2024-12-13 15:53:30|531.54|529.24|531.58|529.28|531.58|529.28|531.29|528.99|30
1734105220000|2024-12-13 15:53:40|531.55|529.25|531.85|529.55|531.97|529.67|531.48|529.18|29
1734105230000|2024-12-13 15:53:50|531.87|529.57|532.32|530.02|532.32|530.02|531.8|529.5|32
1734105250000|2024-12-13 15:54:10|532.28|529.98|532.3|530|532.32|530.02|532.25|529.95|10
1734105260000|2024-12-13 15:54:20|532.31|530.01|533.33|531.03|533.33|531.03|532.31|530.01|15
1734105270000|2024-12-13 15:54:30|533.34|531.04|533.44|531.14|533.5|531.2|533.3|531|26
1734105280000|2024-12-13 15:54:40|533.45|531.15|533.35|531.05|533.52|531.22|533.23|530.93|30
1734105290000|2024-12-13 15:54:50|533.34|531.04|532.94|530.64|533.39|531.09|532.88|530.58|30
1734105300000|2024-12-13 15:55:00|532.98|530.68|532.76|530.46|533|530.7|532.5|530.2|35
1734105310000|2024-12-13 15:55:10|532.71|530.41|532.6|530.3|532.75|530.45|532.3|530|35
1734105320000|2024-12-13 15:55:20|532.58|530.28|532.37|530.07|532.67|530.37|532.34|530.04|20
1734105330000|2024-12-13 15:55:30|532.36|530.06|532.01|529.71|532.36|530.06|531.8|529.5|36
1734105340000|2024-12-13 15:55:40|532|529.7|532.18|529.88|532.18|529.88|531.78|529.48|34
1734105350000|2024-12-13 15:55:50|532.17|529.87|531.9|529.6|532.23|529.93|531.79|529.49|25
1734105360000|2024-12-13 15:56:00|531.89|529.59|532.07|529.77|532.23|529.93|531.77|529.47|35
1734105370000|2024-12-13 15:56:10|532.03|529.73|531.43|529.13|532.03|529.73|531.33|529.03|31
1734105380000|2024-12-13 15:56:20|531.42|529.12|531.2|528.9|531.42|529.12|530.89|528.59|35
1734105390000|2024-12-13 15:56:30|531.25|528.95|531.35|529.05|531.68|529.38|531.09|528.79|23
1734105400000|2024-12-13 15:56:40|531.34|529.04|531.36|529.06|531.53|529.23|531.21|528.91|30
1734105410000|2024-12-13 15:56:50|531.35|529.05|530.76|528.46|531.35|529.05|530.76|528.46|34
1734105420000|2024-12-13 15:57:00|530.75|528.45|530.99|528.69|530.99|528.69|530.72|528.42|18
1734105430000|2024-12-13 15:57:10|530.98|528.68|530.73|528.43|530.98|528.68|530.44|528.14|21
1734105440000|2024-12-13 15:57:20|530.69|528.39|530.73|528.43|530.73|528.43|530.66|528.36|8
1734105450000|2024-12-13 15:57:30|530.72|528.42|530.71|528.41|530.73|528.43|530.42|528.12|31
1734105460000|2024-12-13 15:57:40|530.7|528.4|530.37|528.07|530.7|528.4|530.37|528.07|32
1734105470000|2024-12-13 15:57:50|530.4|528.1|530.32|528.02|530.51|528.21|530.21|527.91|29
1734105480000|2024-12-13 15:58:00|530.31|528.01|530.68|528.38|530.73|528.43|530.3|528|32
1734105490000|2024-12-13 15:58:10|530.69|528.39|530.23|527.93|530.69|528.39|530.23|527.93|16
1734105500000|2024-12-13 15:58:20|529.98|527.68|530.3|528|530.4|528.1|529.87|527.57|30
1734105510000|2024-12-13 15:58:30|530.33|528.03|530.08|527.78|530.49|528.19|530.05|527.75|34
1734105520000|2024-12-13 15:58:40|530.07|527.77|529.98|527.68|530.3|528|529.9|527.6|24
1734105530000|2024-12-13 15:58:50|529.96|527.66|530.56|528.26|530.63|528.33|529.96|527.66|35
1734105540000|2024-12-13 15:59:00|530.55|528.25|530.3|528|530.56|528.26|530.18|527.88|15
1734105550000|2024-12-13 15:59:10|530.29|527.99|530.56|528.26|530.56|528.26|530.11|527.81|31
1734105560000|2024-12-13 15:59:20|530.55|528.25|530.69|528.39|530.73|528.43|530.55|528.25|17
1734105570000|2024-12-13 15:59:30|530.62|528.32|530.49|528.19|530.62|528.32|530.41|528.11|23
1734105580000|2024-12-13 15:59:40|530.5|528.2|530.12|527.82|530.62|528.32|530.1|527.8|22
1734105590000|2024-12-13 15:59:50|530.13|527.83|529.77|527.47|530.13|527.83|529.65|527.35|23
1734105600000|2024-12-13 16:00:00|529.73|527.43|529.62|527.32|529.73|527.43|529.55|527.25|22
1734105610000|2024-12-13 16:00:10|529.61|527.31|529.88|527.58|529.88|527.58|529.6|527.3|17
1734105620000|2024-12-13 16:00:20|530.2|527.9|530.84|528.54|530.84|528.54|530.2|527.9|23
1734105630000|2024-12-13 16:00:30|530.86|528.56|532.1|529.8|532.12|529.82|530.86|528.56|26
1734105640000|2024-12-13 16:00:40|532.12|529.82|532.14|529.84|532.16|529.86|531.76|529.46|30
1734105650000|2024-12-13 16:00:50|532.15|529.85|532.52|530.22|532.64|530.34|532.14|529.84|27
1734105660000|2024-12-13 16:01:00|532.48|530.18|531.67|529.37|532.48|530.18|531.67|529.37|33
1734105670000|2024-12-13 16:01:10|531.56|529.26|531.84|529.54|531.84|529.54|531.53|529.23|28
1734105680000|2024-12-13 16:01:20|531.87|529.57|531.79|529.49|532.01|529.71|531.79|529.49|13
1734105690000|2024-12-13 16:01:30|531.78|529.48|532.16|529.86|532.16|529.86|531.7|529.4|16
1734105700000|2024-12-13 16:01:40|532.13|529.83|531.71|529.41|532.16|529.86|531.71|529.41|25
1734105710000|2024-12-13 16:01:50|531.64|529.34|531.26|528.96|531.64|529.34|531.26|528.96|20
1734105720000|2024-12-13 16:02:00|531.28|528.98|531.14|528.84|531.28|528.98|531.14|528.84|11
1734105730000|2024-12-13 16:02:10|530.73|528.43|530|527.7|530.73|528.43|529.93|527.63|29
1734105740000|2024-12-13 16:02:20|529.86|527.56|530.59|528.29|530.59|528.29|529.82|527.52|29
1734105750000|2024-12-13 16:02:30|530.57|528.27|531.31|529.01|531.31|529.01|530.55|528.25|17
1734105760000|2024-12-13 16:02:40|531.34|529.04|531.27|528.97|531.39|529.09|531.11|528.81|22
1734105770000|2024-12-13 16:02:50|531.28|528.98|531|528.7|531.45|529.15|530.82|528.52|28
1734105780000|2024-12-13 16:03:00|531.01|528.71|531.33|529.03|531.35|529.05|531|528.7|34
1734105790000|2024-12-13 16:03:10|531.31|529.01|530.9|528.6|531.31|529.01|530.53|528.23|31
1734105800000|2024-12-13 16:03:20|530.91|528.61|531.27|528.97|531.47|529.17|530.91|528.61|29
1734105810000|2024-12-13 16:03:30|531.3|529|531.07|528.77|531.32|529.02|530.9|528.6|30
1734105820000|2024-12-13 16:03:40|531.08|528.78|530.85|528.55|531.26|528.96|530.85|528.55|18
1734105830000|2024-12-13 16:03:50|530.83|528.53|531.14|528.84|531.14|528.84|530.8|528.5|29
1734105840000|2024-12-13 16:04:00|531.15|528.85|531.26|528.96|531.26|528.96|531.06|528.76|21
1734105850000|2024-12-13 16:04:10|531.23|528.93|531.6|529.3|531.6|529.3|531.23|528.93|12
1734105860000|2024-12-13 16:04:20|531.57|529.27|531.6|529.3|531.6|529.3|531.25|528.95|26
1734105870000|2024-12-13 16:04:30|531.59|529.29|531.6|529.3|531.6|529.3|531.59|529.29|4
1734105880000|2024-12-13 16:04:40|531.56|529.26|531.6|529.3|531.6|529.3|531.56|529.26|5
1734105890000|2024-12-13 16:04:50|531.58|529.28|531.54|529.24|531.6|529.3|531.51|529.21|12
1734105900000|2024-12-13 16:05:00|531.51|529.21|531.17|528.87|531.56|529.26|531.17|528.87|23
1734105910000|2024-12-13 16:05:10|530.85|528.55|529.52|527.22|530.85|528.55|529.52|527.22|34
1734105920000|2024-12-13 16:05:20|529.48|527.18|529.36|527.06|529.56|527.26|529.19|526.89|32
1734105930000|2024-12-13 16:05:30|529.38|527.08|528.86|526.56|529.38|527.08|528.58|526.28|31
1734105940000|2024-12-13 16:05:40|528.9|526.6|529.46|527.16|529.54|527.24|528.9|526.6|31
1734105950000|2024-12-13 16:05:50|529.45|527.15|528.78|526.48|529.45|527.15|528.78|526.48|15
1734105960000|2024-12-13 16:06:00|528.79|526.49|529.16|526.86|529.42|527.12|528.79|526.49|33
1734105970000|2024-12-13 16:06:10|529.07|526.77|529.05|526.75|529.09|526.79|528.56|526.26|15
1734105980000|2024-12-13 16:06:20|529.06|526.76|529.27|526.97|529.62|527.32|529.05|526.75|21
1734105990000|2024-12-13 16:06:30|529.23|526.93|529.62|527.32|529.62|527.32|529.23|526.93|25
1734106000000|2024-12-13 16:06:40|529.9|527.6|530.24|527.94|530.37|528.07|529.9|527.6|29
1734106010000|2024-12-13 16:06:50|530.25|527.95|530.67|528.37|530.69|528.39|530.24|527.94|30
1734106020000|2024-12-13 16:07:00|530.7|528.4|530.25|527.95|530.7|528.4|530.02|527.72|24
1734106030000|2024-12-13 16:07:10|530.55|528.25|531.01|528.71|531.09|528.79|530.55|528.25|23
1734106040000|2024-12-13 16:07:20|531.02|528.72|530.98|528.68|531.03|528.73|530.76|528.46|31
1734106050000|2024-12-13 16:07:30|531.16|528.86|531.32|529.02|531.32|529.02|531.02|528.72|26
1734106060000|2024-12-13 16:07:40|531.37|529.07|531.5|529.2|531.53|529.23|531.36|529.06|29
1734106070000|2024-12-13 16:07:50|531.47|529.17|531.36|529.06|531.52|529.22|531.28|528.98|25
1734106080000|2024-12-13 16:08:00|531.34|529.04|531.06|528.76|531.35|529.05|530.92|528.62|27
1734106090000|2024-12-13 16:08:10|531.07|528.77|530.33|528.03|531.1|528.8|530.28|527.98|34
1734106100000|2024-12-13 16:08:20|530.32|528.02|530.33|528.03|530.42|528.12|530.04|527.74|33
1734106110000|2024-12-13 16:08:30|530.34|528.04|530.36|528.06|530.39|528.09|530.26|527.96|22
1734106120000|2024-12-13 16:08:40|530.37|528.07|531.05|528.75|531.08|528.78|530.37|528.07|28
1734106130000|2024-12-13 16:08:50|531.06|528.76|531.17|528.87|531.25|528.95|530.86|528.56|28
1734106140000|2024-12-13 16:09:00|531.16|528.86|531.16|528.86|531.21|528.91|531.09|528.79|17
1734106150000|2024-12-13 16:09:10|531.17|528.87|531.53|529.23|531.53|529.23|531.17|528.87|4
1734106160000|2024-12-13 16:09:20|531.56|529.26|531.6|529.3|531.6|529.3|531.56|529.26|2
1734106170000|2024-12-13 16:09:30|531.71|529.41|531.82|529.52|531.82|529.52|531.71|529.41|2
1734106180000|2024-12-13 16:09:40|531.83|529.53|531.98|529.68|531.98|529.68|531.83|529.53|2
1734106200000|2024-12-13 16:10:00|532|529.7|532.19|529.89|532.19|529.89|532|529.7|4
1734106210000|2024-12-13 16:10:10|532.65|530.35|533.13|530.83|533.21|530.91|532.65|530.35|20
1734106220000|2024-12-13 16:10:20|533.12|530.82|533.22|530.92|533.6|531.3|533.12|530.82|21
1734106230000|2024-12-13 16:10:30|533.24|530.94|532.99|530.69|533.37|531.07|532.98|530.68|29
1734106240000|2024-12-13 16:10:40|533|530.7|532.29|529.99|533|530.7|532.29|529.99|32
1734106250000|2024-12-13 16:10:50|532.23|529.93|531.85|529.55|532.31|530.01|531.85|529.55|34
1734106260000|2024-12-13 16:11:00|531.86|529.56|532.44|530.14|532.44|530.14|531.85|529.55|30
1734106270000|2024-12-13 16:11:10|532.46|530.16|532.11|529.81|532.47|530.17|532.07|529.77|28
1734106280000|2024-12-13 16:11:20|532.09|529.79|532.14|529.84|532.17|529.87|531.98|529.68|28
1734106290000|2024-12-13 16:11:30|532.13|529.83|532.34|530.04|532.34|530.04|532.13|529.83|14
1734106300000|2024-12-13 16:11:40|532.3|530|532.34|530.04|532.34|530.04|532.24|529.94|8
1734106310000|2024-12-13 16:11:50|532.3|530|532.24|529.94|532.34|530.04|532.23|529.93|16
1734106320000|2024-12-13 16:12:00|532.25|529.95|532.34|530.04|532.34|530.04|532.01|529.71|21
1734106330000|2024-12-13 16:12:10|532.31|530.01|532.34|530.04|532.34|530.04|532.24|529.94|6
1734106340000|2024-12-13 16:12:20|532.29|529.99|532.28|529.98|532.3|530|532.21|529.91|9
1734106350000|2024-12-13 16:12:30|532.24|529.94|532.24|529.94|532.26|529.96|531.97|529.67|27
1734106360000|2024-12-13 16:12:40|532.22|529.92|532.34|530.04|532.34|530.04|532.22|529.92|23
1734106380000|2024-12-13 16:13:00|532.33|530.03|532.21|529.91|532.33|530.03|532.01|529.71|18
1734106390000|2024-12-13 16:13:10|532.18|529.88|532.09|529.79|532.34|530.04|532.09|529.79|18
1734106400000|2024-12-13 16:13:20|532.11|529.81|531.86|529.56|532.19|529.89|531.85|529.55|26
1734106410000|2024-12-13 16:13:30|531.87|529.57|531.93|529.63|532|529.7|531.69|529.39|26
1734106420000|2024-12-13 16:13:40|531.94|529.64|532.13|529.83|532.17|529.87|531.94|529.64|22
1734106430000|2024-12-13 16:13:50|532.11|529.81|532.08|529.78|532.18|529.88|532|529.7|27
1734106440000|2024-12-13 16:14:00|532.04|529.74|531.49|529.19|532.13|529.83|531.39|529.09|30
1734106450000|2024-12-13 16:14:10|531.5|529.2|531.31|529.01|531.5|529.2|531.31|529.01|16
1734106460000|2024-12-13 16:14:20|531.35|529.05|531.2|528.9|531.51|529.21|531.19|528.89|24
1734106470000|2024-12-13 16:14:30|531.29|528.99|531.67|529.37|531.67|529.37|531.29|528.99|24
1734106480000|2024-12-13 16:14:40|531.79|529.49|531.85|529.55|531.92|529.62|531.79|529.49|11
1734106490000|2024-12-13 16:14:50|531.86|529.56|531.92|529.62|531.92|529.62|531.86|529.56|6
1734106500000|2024-12-13 16:15:00|531.89|529.59|532.15|529.85|532.15|529.85|531.78|529.48|15
1734106510000|2024-12-13 16:15:10|532.24|529.94|532.49|530.19|532.49|530.19|532.24|529.94|4
1734106520000|2024-12-13 16:15:20|532.76|530.46|533.03|530.73|533.03|530.73|532.76|530.46|2
1734106530000|2024-12-13 16:15:30|533.28|530.98|533.43|531.13|533.49|531.19|533.28|530.98|33
1734106540000|2024-12-13 16:15:40|533.42|531.12|532.67|530.37|533.42|531.12|532.59|530.29|31
1734106550000|2024-12-13 16:15:50|532.59|530.29|532.72|530.42|532.72|530.42|532.33|530.03|30
1734106560000|2024-12-13 16:16:00|532.74|530.44|532.74|530.44|532.87|530.57|532.57|530.27|33
1734106570000|2024-12-13 16:16:10|532.8|530.5|533.05|530.75|533.15|530.85|532.8|530.5|21
1734106580000|2024-12-13 16:16:20|533.06|530.76|532.98|530.68|533.11|530.81|532.87|530.57|28
1734106590000|2024-12-13 16:16:30|532.97|530.67|533.12|530.82|533.12|530.82|532.72|530.42|29
1734106600000|2024-12-13 16:16:40|533.1|530.8|533.07|530.77|533.1|530.8|532.84|530.54|26
1734106610000|2024-12-13 16:16:50|533.08|530.78|533.29|530.99|533.29|530.99|533.08|530.78|9
1734106620000|2024-12-13 16:17:00|533.39|531.09|533.49|531.19|533.49|531.19|533.39|531.09|2
1734106630000|2024-12-13 16:17:10|533.54|531.24|533.6|531.3|533.6|531.3|533.54|531.24|2
1734106640000|2024-12-13 16:17:20|533.71|531.41|533.83|531.53|533.83|531.53|533.71|531.41|2
1734106650000|2024-12-13 16:17:30|533.82|531.52|532.87|530.57|533.82|531.52|532.82|530.52|30
1734106660000|2024-12-13 16:17:40|533.02|530.72|533.29|530.99|533.37|531.07|533.02|530.72|25
1734106670000|2024-12-13 16:17:50|533.3|531|533.28|530.98|533.41|531.11|533.15|530.85|27
1734106680000|2024-12-13 16:18:00|533.29|530.99|533.39|531.09|533.4|531.1|533.2|530.9|28
1734106690000|2024-12-13 16:18:10|533.4|531.1|533.45|531.15|533.45|531.15|533.33|531.03|23
1734106700000|2024-12-13 16:18:20|533.39|531.09|533.29|530.99|533.5|531.2|533.2|530.9|29
1734106710000|2024-12-13 16:18:30|533.36|531.06|533.58|531.28|533.58|531.28|533.36|531.06|18
1734106720000|2024-12-13 16:18:40|533.57|531.27|532.96|530.66|533.57|531.27|532.94|530.64|23
1734106730000|2024-12-13 16:18:50|532.95|530.65|532.42|530.12|532.95|530.65|532.42|530.12|21
1734106740000|2024-12-13 16:19:00|532.53|530.23|532|529.7|532.54|530.24|532|529.7|25
1734106750000|2024-12-13 16:19:10|532.01|529.71|532.22|529.92|532.22|529.92|531.95|529.65|28
1734106760000|2024-12-13 16:19:20|532.19|529.89|531.77|529.47|532.22|529.92|531.77|529.47|31
1734106770000|2024-12-13 16:19:30|531.76|529.46|531.6|529.3|531.87|529.57|531.56|529.26|28
1734106780000|2024-12-13 16:19:40|531.61|529.31|530.94|528.64|531.72|529.42|530.92|528.62|28
1734106790000|2024-12-13 16:19:50|530.97|528.67|530.98|528.68|531.12|528.82|530.85|528.55|26
1734106800000|2024-12-13 16:20:00|530.95|528.65|530.78|528.48|531.06|528.76|530.53|528.23|25
1734106810000|2024-12-13 16:20:10|530.73|528.43|530.15|527.85|530.73|528.43|530.15|527.85|24
1734106820000|2024-12-13 16:20:20|530.12|527.82|530.15|527.85|530.18|527.88|530.09|527.79|19
1734106830000|2024-12-13 16:20:30|530.16|527.86|529.71|527.41|530.32|528.02|529.7|527.4|28
1734106840000|2024-12-13 16:20:40|529.7|527.4|529.52|527.22|529.7|527.4|529.37|527.07|21
1734106850000|2024-12-13 16:20:50|529.62|527.32|530.36|528.06|530.44|528.14|529.62|527.32|20
1734106860000|2024-12-13 16:21:00|530.42|528.12|530.33|528.03|530.44|528.14|530.22|527.92|25
1734106870000|2024-12-13 16:21:10|530.32|528.02|529.84|527.54|530.33|528.03|529.84|527.54|29
1734106880000|2024-12-13 16:21:20|529.82|527.52|529.7|527.4|529.82|527.52|529.43|527.13|23
1734106890000|2024-12-13 16:21:30|529.69|527.39|529.51|527.21|529.69|527.39|529.27|526.97|33
1734106900000|2024-12-13 16:21:40|529.48|527.18|529.52|527.22|529.77|527.47|529.46|527.16|24
1734106910000|2024-12-13 16:21:50|529.58|527.28|529.37|527.07|529.75|527.45|529.19|526.89|31
1734106920000|2024-12-13 16:22:00|529.39|527.09|529.62|527.32|529.74|527.44|529.38|527.08|32
1734106930000|2024-12-13 16:22:10|529.6|527.3|529.37|527.07|529.63|527.33|529.19|526.89|29
1734106940000|2024-12-13 16:22:20|529.36|527.06|529.66|527.36|529.77|527.47|529.36|527.06|30
1734106950000|2024-12-13 16:22:30|529.55|527.25|529.77|527.47|529.77|527.47|529.53|527.23|13
1734106960000|2024-12-13 16:22:40|529.72|527.42|529.71|527.41|529.72|527.42|529.68|527.38|8
1734106970000|2024-12-13 16:22:50|529.72|527.42|530.11|527.81|530.11|527.81|529.72|527.42|6
1734106980000|2024-12-13 16:23:00|530.15|527.85|530.19|527.89|530.19|527.89|530.15|527.85|3
1734106990000|2024-12-13 16:23:10|530.31|528.01|530.89|528.59|530.89|528.59|530.31|528.01|15
1734107000000|2024-12-13 16:23:20|530.81|528.51|530.81|528.51|530.84|528.54|530.73|528.43|24
1734107010000|2024-12-13 16:23:30|530.82|528.52|530.86|528.56|530.86|528.56|530.7|528.4|27
1734107020000|2024-12-13 16:23:40|530.89|528.59|531.15|528.85|531.15|528.85|530.89|528.59|4
1734107030000|2024-12-13 16:23:50|531.24|528.94|531.74|529.44|531.77|529.47|531.24|528.94|17
1734107040000|2024-12-13 16:24:00|531.75|529.45|531.22|528.92|531.76|529.46|531.07|528.77|30
1734107050000|2024-12-13 16:24:10|531.19|528.89|531.43|529.13|531.45|529.15|531.19|528.89|32
1734107060000|2024-12-13 16:24:20|531.44|529.14|531.35|529.05|531.45|529.15|531.04|528.74|16
1734107070000|2024-12-13 16:24:30|531.33|529.03|531.09|528.79|531.39|529.09|531.01|528.71|32
1734107080000|2024-12-13 16:24:40|531.02|528.72|531.37|529.07|531.4|529.1|531.02|528.72|23
1734107090000|2024-12-13 16:24:50|531.4|529.1|531.51|529.21|531.51|529.21|531.4|529.1|3
1734107100000|2024-12-13 16:25:00|531.74|529.44|531.74|529.44|531.74|529.44|531.74|529.44|1
1734107110000|2024-12-13 16:25:10|531.91|529.61|531.91|529.61|531.97|529.67|531.89|529.59|22
1734107120000|2024-12-13 16:25:20|531.9|529.6|531.97|529.67|531.97|529.67|531.9|529.6|13
1734107140000|2024-12-13 16:25:40|531.99|529.69|532.02|529.72|532.02|529.72|531.99|529.69|2
1734107150000|2024-12-13 16:25:50|532.17|529.87|532.05|529.75|532.33|530.03|531.95|529.65|18
1734107160000|2024-12-13 16:26:00|532.04|529.74|531.66|529.36|532.04|529.74|531.59|529.29|26
1734107170000|2024-12-13 16:26:10|531.37|529.07|531.37|529.07|531.4|529.1|531.11|528.81|17
1734107180000|2024-12-13 16:26:20|531.42|529.12|530.66|528.36|531.57|529.27|530.65|528.35|32
1734107190000|2024-12-13 16:26:30|530.64|528.34|530.71|528.41|530.71|528.41|530.45|528.15|26
1734107200000|2024-12-13 16:26:40|530.7|528.4|530.49|528.19|530.85|528.55|530.47|528.17|29
1734107210000|2024-12-13 16:26:50|530.36|528.06|530.22|527.92|530.49|528.19|530.17|527.87|28
1734107220000|2024-12-13 16:27:00|530.2|527.9|530.58|528.28|530.58|528.28|530.2|527.9|21
1734107230000|2024-12-13 16:27:10|530.55|528.25|531.22|528.92|531.26|528.96|530.55|528.25|20
1734107240000|2024-12-13 16:27:20|531.25|528.95|531.11|528.81|531.38|529.08|531.11|528.81|32
1734107250000|2024-12-13 16:27:30|531.13|528.83|531.22|528.92|531.24|528.94|531.1|528.8|24
1734107260000|2024-12-13 16:27:40|531.19|528.89|530.9|528.6|531.2|528.9|530.77|528.47|27
1734107270000|2024-12-13 16:27:50|530.88|528.58|531.29|528.99|531.31|529.01|530.81|528.51|26
1734107280000|2024-12-13 16:28:00|531.3|529|531.27|528.97|531.31|529.01|531.15|528.85|32
1734107290000|2024-12-13 16:28:10|531.28|528.98|531.09|528.79|531.28|528.98|530.93|528.63|23
1734107300000|2024-12-13 16:28:20|531.11|528.81|531.31|529.01|531.31|529.01|531.11|528.81|21
1734107320000|2024-12-13 16:28:40|531.36|529.06|532.1|529.8|532.11|529.81|531.36|529.06|12
1734107330000|2024-12-13 16:28:50|532.11|529.81|531.76|529.46|532.15|529.85|531.74|529.44|20
1734107340000|2024-12-13 16:29:00|531.73|529.43|531.68|529.38|531.91|529.61|531.67|529.37|34
1734107350000|2024-12-13 16:29:10|531.73|529.43|531.5|529.2|531.74|529.44|531.44|529.14|28
1734107360000|2024-12-13 16:29:20|531.49|529.19|531.46|529.16|531.51|529.21|531.33|529.03|26
1734107370000|2024-12-13 16:29:30|531.44|529.14|531.17|528.87|531.44|529.14|531.06|528.76|27
1734107380000|2024-12-13 16:29:40|531.16|528.86|531.26|528.96|531.29|528.99|531.12|528.82|21
1734107390000|2024-12-13 16:29:50|531.27|528.97|530.94|528.64|531.34|529.04|530.88|528.58|28
1734107400000|2024-12-13 16:30:00|530.92|528.62|531.41|529.11|531.41|529.11|530.8|528.5|32
1734107410000|2024-12-13 16:30:10|531.44|529.14|531.47|529.17|531.53|529.23|531.44|529.14|15
1734107420000|2024-12-13 16:30:20|531.53|529.23|531.58|529.28|531.58|529.28|531.53|529.23|3
1734107430000|2024-12-13 16:30:30|531.71|529.41|531.48|529.18|531.84|529.54|531.48|529.18|18
1734107440000|2024-12-13 16:30:40|531.47|529.17|531.79|529.49|531.84|529.54|531.41|529.11|27
1734107450000|2024-12-13 16:30:50|531.84|529.54|531.77|529.47|531.84|529.54|531.75|529.45|3
1734107460000|2024-12-13 16:31:00|531.84|529.54|531.84|529.54|531.84|529.54|531.84|529.54|1
1734107470000|2024-12-13 16:31:10|531.8|529.5|531.84|529.54|531.84|529.54|531.76|529.46|4
1734107480000|2024-12-13 16:31:20|531.9|529.6|532.07|529.77|532.07|529.77|531.9|529.6|4
1734107490000|2024-12-13 16:31:30|532.15|529.85|532.34|530.04|532.34|530.04|532.15|529.85|4
1734107500000|2024-12-13 16:31:40|532.29|529.99|532.34|530.04|532.34|530.04|532.25|529.95|7
1734107520000|2024-12-13 16:32:00|532.3|530|532.32|530.02|532.34|530.04|532.16|529.86|17
1734107530000|2024-12-13 16:32:10|532.34|530.04|532.34|530.04|532.34|530.04|532.31|530.01|8
1734107540000|2024-12-13 16:32:20|532.32|530.02|532.33|530.03|532.33|530.03|532.15|529.85|11
1734107550000|2024-12-13 16:32:30|532.34|530.04|532.34|530.04|532.34|530.04|532.31|530.01|9
1734107560000|2024-12-13 16:32:40|532.37|530.07|532.66|530.36|532.66|530.36|532.37|530.07|2
1734107570000|2024-12-13 16:32:50|532.85|530.55|533.04|530.74|533.04|530.74|532.85|530.55|2
1734107580000|2024-12-13 16:33:00|533.08|530.78|533.12|530.82|533.12|530.82|533.08|530.78|2
1734107590000|2024-12-13 16:33:10|533.24|530.94|533.76|531.46|533.76|531.46|533.24|530.94|5
1734107600000|2024-12-13 16:33:20|533.74|531.44|533.61|531.31|533.81|531.51|533.57|531.27|28
1734107610000|2024-12-13 16:33:30|533.63|531.33|533.49|531.19|533.63|531.33|533.42|531.12|23
1734107620000|2024-12-13 16:33:40|533.52|531.22|533.6|531.3|533.64|531.34|533.47|531.17|14
1734107630000|2024-12-13 16:33:50|533.62|531.32|535.69|533.39|535.69|533.39|533.62|531.32|31
1734107640000|2024-12-13 16:34:00|535.71|533.41|536.06|533.76|536.51|534.21|535.71|533.41|17
1734107650000|2024-12-13 16:34:10|536.04|533.74|536.17|533.87|536.42|534.12|536.04|533.74|33
1734107660000|2024-12-13 16:34:20|536.16|533.86|534.64|532.34|536.16|533.86|534.64|532.34|36
1734107670000|2024-12-13 16:34:30|534.6|532.3|534.73|532.43|535.1|532.8|534.6|532.3|33
1734107680000|2024-12-13 16:34:40|534.78|532.48|534.68|532.38|534.86|532.56|534.59|532.29|31
1734107690000|2024-12-13 16:34:50|534.67|532.37|535.34|533.04|535.35|533.05|534.64|532.34|27
1734107700000|2024-12-13 16:35:00|535.3|533|535.19|532.89|535.46|533.16|535.1|532.8|31
1734107710000|2024-12-13 16:35:10|535.15|532.85|534.24|531.94|535.15|532.85|534.24|531.94|26
1734107720000|2024-12-13 16:35:20|534.13|531.83|534.83|532.53|534.96|532.66|534.13|531.83|20
1734107730000|2024-12-13 16:35:30|534.81|532.51|534.44|532.14|534.81|532.51|534.31|532.01|29
1734107740000|2024-12-13 16:35:40|534.43|532.13|534.59|532.29|534.64|532.34|534.4|532.1|20
1734107750000|2024-12-13 16:35:50|534.52|532.22|534.6|532.3|534.69|532.39|534.52|532.22|19
1734107760000|2024-12-13 16:36:00|534.62|532.32|534.69|532.39|534.7|532.4|534.53|532.23|23
1734107770000|2024-12-13 16:36:10|534.7|532.4|534.74|532.44|534.74|532.44|534.62|532.32|21
1734107790000|2024-12-13 16:36:30|534.67|532.37|534.28|531.98|534.67|532.37|534.28|531.98|14
1734107800000|2024-12-13 16:36:40|534.31|532.01|534.27|531.97|534.31|532.01|533.9|531.6|22
1734107810000|2024-12-13 16:36:50|534.29|531.99|534.36|532.06|534.36|532.06|534.29|531.99|13
1734107820000|2024-12-13 16:37:00|534.34|532.04|534.28|531.98|534.36|532.06|534.28|531.98|9
1734107830000|2024-12-13 16:37:10|534.29|531.99|534.13|531.83|534.29|531.99|534.05|531.75|24
1734107840000|2024-12-13 16:37:20|534.12|531.82|534.36|532.06|534.36|532.06|534.09|531.79|24
1734107860000|2024-12-13 16:37:40|534.34|532.04|534.34|532.04|534.34|532.04|534.34|532.04|1
1734107870000|2024-12-13 16:37:50|534.33|532.03|534.36|532.06|534.36|532.06|534.33|532.03|4
1734107890000|2024-12-13 16:38:10|534.31|532.01|534.36|532.06|534.36|532.06|534.28|531.98|7
1734107900000|2024-12-13 16:38:20|534.55|532.25|534.68|532.38|534.74|532.44|534.55|532.25|13
1734107910000|2024-12-13 16:38:30|534.67|532.37|534.74|532.44|534.74|532.44|534.67|532.37|9
1734107920000|2024-12-13 16:38:40|534.96|532.66|535.03|532.73|535.03|532.73|534.96|532.66|2
1734107930000|2024-12-13 16:38:50|535.29|532.99|535.41|533.11|535.41|533.11|535.29|532.99|6
1734107940000|2024-12-13 16:39:00|535.43|533.13|535.46|533.16|535.46|533.16|535.43|533.13|2
1734107950000|2024-12-13 16:39:10|535.36|533.06|535.28|532.98|535.36|533.06|535.16|532.86|29
1734107960000|2024-12-13 16:39:20|535.27|532.97|534.79|532.49|535.33|533.03|534.79|532.49|30
1734107970000|2024-12-13 16:39:30|534.74|532.44|534.73|532.43|534.79|532.49|534.57|532.27|23
1734107980000|2024-12-13 16:39:40|534.74|532.44|534.51|532.21|534.74|532.44|534.28|531.98|28
1734107990000|2024-12-13 16:39:50|534.46|532.16|533.94|531.64|534.52|532.22|533.94|531.64|32
1734108000000|2024-12-13 16:40:00|533.95|531.65|533.75|531.45|533.95|531.65|533.75|531.45|18
1734108010000|2024-12-13 16:40:10|533.72|531.42|533.67|531.37|533.95|531.65|533.5|531.2|25
1734108020000|2024-12-13 16:40:20|533.64|531.34|533.73|531.43|533.78|531.48|533.55|531.25|28
1734108030000|2024-12-13 16:40:30|533.79|531.49|533.79|531.49|533.83|531.53|533.72|531.42|29
1734108040000|2024-12-13 16:40:40|533.7|531.4|533.57|531.27|533.88|531.58|533.57|531.27|32
1734108050000|2024-12-13 16:40:50|533.5|531.2|532.81|530.51|533.5|531.2|532.79|530.49|21
1734108060000|2024-12-13 16:41:00|532.87|530.57|532.57|530.27|532.91|530.61|532.56|530.26|32
1734108070000|2024-12-13 16:41:10|532.59|530.29|532.76|530.46|532.8|530.5|532.58|530.28|27
1734108080000|2024-12-13 16:41:20|532.77|530.47|532.75|530.45|532.83|530.53|532.74|530.44|16
1734108090000|2024-12-13 16:41:30|532.8|530.5|533.17|530.87|533.17|530.87|532.8|530.5|7
1734108100000|2024-12-13 16:41:40|533.3|531|533.63|531.33|533.65|531.35|533.3|531|7
1734108110000|2024-12-13 16:41:50|533.61|531.31|533.18|530.88|533.61|531.31|533.14|530.84|24
1734108120000|2024-12-13 16:42:00|533.26|530.96|533.13|530.83|533.38|531.08|533.1|530.8|22
1734108130000|2024-12-13 16:42:10|533.12|530.82|533.59|531.29|533.63|531.33|533.12|530.82|28
1734108140000|2024-12-13 16:42:20|533.54|531.24|533.6|531.3|533.67|531.37|533.43|531.13|25
1734108150000|2024-12-13 16:42:30|533.65|531.35|533.72|531.42|533.72|531.42|533.65|531.35|16
1734108160000|2024-12-13 16:42:40|533.74|531.44|534.47|532.17|534.56|532.26|533.74|531.44|8
1734108170000|2024-12-13 16:42:50|534.46|532.16|534.8|532.5|534.8|532.5|534.46|532.16|11
1734108180000|2024-12-13 16:43:00|534.65|532.35|534.57|532.27|534.7|532.4|534.4|532.1|27
1734108190000|2024-12-13 16:43:10|534.58|532.28|534.46|532.16|534.68|532.38|534.44|532.14|31
1734108200000|2024-12-13 16:43:20|534.47|532.17|534.74|532.44|534.74|532.44|534.45|532.15|16
1734108210000|2024-12-13 16:43:30|534.76|532.46|534.8|532.5|534.8|532.5|534.76|532.46|2
1734108230000|2024-12-13 16:43:50|534.81|532.51|535.14|532.84|535.27|532.97|534.81|532.51|8
1734108240000|2024-12-13 16:44:00|535.15|532.85|535.27|532.97|535.27|532.97|535.15|532.85|5
1734108250000|2024-12-13 16:44:10|535.23|532.93|535.21|532.91|535.23|532.93|535.2|532.9|3
1734108260000|2024-12-13 16:44:20|535.19|532.89|535.27|532.97|535.27|532.97|535.09|532.79|16
1734108270000|2024-12-13 16:44:30|535.24|532.94|535.14|532.84|535.24|532.94|535.1|532.8|15
1734108280000|2024-12-13 16:44:40|535.15|532.85|535.18|532.88|535.19|532.89|535|532.7|19
1734108290000|2024-12-13 16:44:50|535.17|532.87|534.94|532.64|535.17|532.87|534.9|532.6|18
1734108300000|2024-12-13 16:45:00|534.95|532.65|535.27|532.97|535.27|532.97|534.94|532.64|21
1734108310000|2024-12-13 16:45:10|535.24|532.94|535.27|532.97|535.27|532.97|535.21|532.91|4
1734108320000|2024-12-13 16:45:20|535.23|532.93|535.07|532.77|535.23|532.93|535.06|532.76|5
1734108330000|2024-12-13 16:45:30|535.17|532.87|535.27|532.97|535.27|532.97|535.17|532.87|4
1734108340000|2024-12-13 16:45:40|535.24|532.94|535.27|532.97|535.27|532.97|535.24|532.94|8
1734108360000|2024-12-13 16:46:00|535.26|532.96|535.14|532.84|535.26|532.96|535.05|532.75|11
1734108370000|2024-12-13 16:46:10|535.12|532.82|535.07|532.77|535.26|532.96|534.97|532.67|13
1734108380000|2024-12-13 16:46:20|535.08|532.78|535.27|532.97|535.3|533|535.05|532.75|26
1734108390000|2024-12-13 16:46:30|535.28|532.98|535.42|533.12|535.46|533.16|535.27|532.97|23
1734108400000|2024-12-13 16:46:40|535.43|533.13|535.17|532.87|535.43|533.13|535.15|532.85|20
1734108410000|2024-12-13 16:46:50|535.16|532.86|535.46|533.16|535.46|533.16|535.16|532.86|16
1734108420000|2024-12-13 16:47:00|535.64|533.34|535.81|533.51|535.81|533.51|535.64|533.34|5
1734108430000|2024-12-13 16:47:10|535.78|533.48|535.89|533.59|535.89|533.59|535.78|533.48|4
1734108440000|2024-12-13 16:47:20|536.05|533.75|536.24|533.94|536.24|533.94|536.05|533.75|4
1734108450000|2024-12-13 16:47:30|536.09|533.79|536.16|533.86|536.16|533.86|536.09|533.79|7
1734108460000|2024-12-13 16:47:40|536.2|533.9|536.24|533.94|536.24|533.94|536.2|533.9|2
1734108470000|2024-12-13 16:47:50|536.26|533.96|536.9|534.6|536.9|534.6|536.26|533.96|6
1734108490000|2024-12-13 16:48:10|536.88|534.58|536.9|534.6|536.9|534.6|536.88|534.58|2
1734108510000|2024-12-13 16:48:30|537|534.7|537.32|535.02|537.32|535.02|537|534.7|4
1734108520000|2024-12-13 16:48:40|537.27|534.97|537.15|534.85|537.27|534.97|537.08|534.78|19
1734108530000|2024-12-13 16:48:50|537.21|534.91|537.24|534.94|537.32|535.02|537.19|534.89|17
1734108540000|2024-12-13 16:49:00|537.25|534.95|537.32|535.02|537.32|535.02|537.25|534.95|8
1734108550000|2024-12-13 16:49:10|537.3|535|537.11|534.81|537.3|535|537.1|534.8|9
1734108560000|2024-12-13 16:49:20|537.07|534.77|537.07|534.77|537.07|534.77|537.02|534.72|4
1734108570000|2024-12-13 16:49:30|537.19|534.89|537.28|534.98|537.28|534.98|537.19|534.89|5
1734108580000|2024-12-13 16:49:40|537.27|534.97|536.93|534.63|537.3|535|536.88|534.58|10
1734108590000|2024-12-13 16:49:50|536.9|534.6|537.17|534.87|537.17|534.87|536.9|534.6|16
1734108600000|2024-12-13 16:50:00|537.15|534.85|537.12|534.82|537.26|534.96|537.12|534.82|20
1734108610000|2024-12-13 16:50:10|537.13|534.83|537.28|534.98|537.29|534.99|537.13|534.83|14
1734108620000|2024-12-13 16:50:20|537.01|534.71|537.1|534.8|537.16|534.86|536.9|534.6|26
1734108630000|2024-12-13 16:50:30|537.11|534.81|537.17|534.87|537.17|534.87|536.95|534.65|30
1734108640000|2024-12-13 16:50:40|537.16|534.86|537.26|534.96|537.29|534.99|537.16|534.86|19
1734108650000|2024-12-13 16:50:50|537.27|534.97|537.29|534.99|537.29|534.99|537.26|534.96|3
1734108660000|2024-12-13 16:51:00|537.17|534.87|537.29|534.99|537.29|534.99|537.13|534.83|8
1734108670000|2024-12-13 16:51:10|537.33|535.03|537.37|535.07|537.37|535.07|537.33|535.03|3
1734108680000|2024-12-13 16:51:20|537.44|535.14|537.52|535.22|537.52|535.22|537.44|535.14|5
1734108690000|2024-12-13 16:51:30|537.47|535.17|537.45|535.15|537.47|535.17|537.45|535.15|3
1734108700000|2024-12-13 16:51:40|537.44|535.14|537.32|535.02|537.44|535.14|537.32|535.02|7
1734108710000|2024-12-13 16:51:50|537.08|534.78|536.83|534.53|537.08|534.78|536.83|534.53|13
1734108720000|2024-12-13 16:52:00|536.82|534.52|536.98|534.68|537.06|534.76|536.82|534.52|24
1734108730000|2024-12-13 16:52:10|537.01|534.71|537.33|535.03|537.38|535.08|537.01|534.71|18
1734108740000|2024-12-13 16:52:20|537.34|535.04|536.99|534.69|537.34|535.04|536.97|534.67|15
1734108750000|2024-12-13 16:52:30|537.07|534.77|537.28|534.98|537.28|534.98|537.05|534.75|17
1734108760000|2024-12-13 16:52:40|537.29|534.99|537.29|534.99|537.29|534.99|537.29|534.99|1
1734108770000|2024-12-13 16:52:50|537.28|534.98|537.2|534.9|537.28|534.98|537.12|534.82|13
1734108780000|2024-12-13 16:53:00|537.17|534.87|536.82|534.52|537.17|534.87|536.82|534.52|16
1734108790000|2024-12-13 16:53:10|536.76|534.46|536.95|534.65|537.01|534.71|536.7|534.4|29
1734108800000|2024-12-13 16:53:20|536.94|534.64|536.81|534.51|537.05|534.75|536.81|534.51|22
1734108810000|2024-12-13 16:53:30|536.82|534.52|536.84|534.54|536.88|534.58|536.76|534.46|22
1734108820000|2024-12-13 16:53:40|536.81|534.51|536.99|534.69|537|534.7|536.77|534.47|23
1734108830000|2024-12-13 16:53:50|537|534.7|536.76|534.46|537|534.7|536.71|534.41|24
1734108840000|2024-12-13 16:54:00|536.73|534.43|536.46|534.16|536.78|534.48|536.46|534.16|20
1734108850000|2024-12-13 16:54:10|536.47|534.17|536.37|534.07|536.47|534.17|536.36|534.06|5
1734108860000|2024-12-13 16:54:20|536.36|534.06|534.73|532.43|536.36|534.06|534.73|532.43|8
1734108870000|2024-12-13 16:54:30|534.14|531.84|533.68|531.38|534.14|531.84|533.33|531.03|34
1734108880000|2024-12-13 16:54:40|533.69|531.39|534.6|532.3|534.65|532.35|533.63|531.33|35
1734108890000|2024-12-13 16:54:50|534.53|532.23|534.12|531.82|534.55|532.25|534.08|531.78|29
1734108900000|2024-12-13 16:55:00|534.2|531.9|533.85|531.55|534.23|531.93|533.79|531.49|26
1734108910000|2024-12-13 16:55:10|533.86|531.56|533.9|531.6|534.16|531.86|533.86|531.56|31
1734108920000|2024-12-13 16:55:20|533.77|531.47|533.62|531.32|533.81|531.51|533.47|531.17|29
1734108930000|2024-12-13 16:55:30|533.6|531.3|533.75|531.45|533.98|531.68|533.55|531.25|30
1734108940000|2024-12-13 16:55:40|533.77|531.47|533.53|531.23|533.91|531.61|533.53|531.23|30
1734108950000|2024-12-13 16:55:50|533.59|531.29|533.5|531.2|533.62|531.32|533.1|530.8|35
1734108960000|2024-12-13 16:56:00|533.53|531.23|533.67|531.37|533.67|531.37|533.35|531.05|35
1734108970000|2024-12-13 16:56:10|533.73|531.43|533.16|530.86|533.73|531.43|533.16|530.86|32
1734108980000|2024-12-13 16:56:20|533.15|530.85|533.11|530.81|533.17|530.87|532.67|530.37|34
1734108990000|2024-12-13 16:56:30|533.14|530.84|533.29|530.99|533.61|531.31|532.96|530.66|31
1734109000000|2024-12-13 16:56:40|533.33|531.03|533.05|530.75|533.39|531.09|533.05|530.75|26
1734109010000|2024-12-13 16:56:50|533.02|530.72|533.11|530.81|533.23|530.93|533|530.7|28
1734109020000|2024-12-13 16:57:00|533.09|530.79|533.64|531.34|533.66|531.36|533.09|530.79|22
1734109030000|2024-12-13 16:57:10|533.65|531.35|533.78|531.48|533.78|531.48|533.65|531.35|4
1734109040000|2024-12-13 16:57:20|533.72|531.42|533.72|531.42|533.78|531.48|533.69|531.39|14
1734109050000|2024-12-13 16:57:30|533.73|531.43|533.68|531.38|533.78|531.48|533.49|531.19|24
1734109060000|2024-12-13 16:57:40|533.67|531.37|533.77|531.47|533.78|531.48|533.58|531.28|26
1734109070000|2024-12-13 16:57:50|533.78|531.48|533.78|531.48|533.78|531.48|533.72|531.42|20
1734109080000|2024-12-13 16:58:00|533.76|531.46|533.78|531.48|533.78|531.48|533.76|531.46|3
1734109090000|2024-12-13 16:58:10|533.74|531.44|533.72|531.42|533.78|531.48|533.69|531.39|10
1734109100000|2024-12-13 16:58:20|533.73|531.43|533.78|531.48|533.78|531.48|533.72|531.42|12
1734109140000|2024-12-13 16:59:00|533.8|531.5|533.82|531.52|533.82|531.52|533.8|531.5|2
1734109150000|2024-12-13 16:59:10|533.83|531.53|534|531.7|534|531.7|533.83|531.53|3
1734109160000|2024-12-13 16:59:20|534.01|531.71|534.12|531.82|534.12|531.82|534.01|531.71|3
1734109170000|2024-12-13 16:59:30|534.14|531.84|534.59|532.29|534.61|532.31|534.14|531.84|12
1734109180000|2024-12-13 16:59:40|534.49|532.19|534.52|532.22|534.53|532.23|534.41|532.11|20
1734109190000|2024-12-13 16:59:50|534.45|532.15|534.46|532.16|534.57|532.27|534.4|532.1|25
1734109200000|2024-12-13 17:00:00|534.44|532.14|533.9|531.6|534.44|532.14|533.66|531.36|14
1734109210000|2024-12-13 17:00:10|533.92|531.62|534.22|531.92|534.22|531.92|533.86|531.56|33
1734109220000|2024-12-13 17:00:20|534.1|531.8|534.22|531.92|534.22|531.92|534.03|531.73|19
1734109240000|2024-12-13 17:00:40|534.16|531.86|534.17|531.87|534.19|531.89|533.96|531.66|23
1734109250000|2024-12-13 17:00:50|534.18|531.88|534.17|531.87|534.22|531.92|534.11|531.81|16
1734109260000|2024-12-13 17:01:00|534.18|531.88|534.51|532.21|534.51|532.21|534.18|531.88|9
1734109270000|2024-12-13 17:01:10|534.56|532.26|534.51|532.21|534.8|532.5|534.51|532.21|16
1734109280000|2024-12-13 17:01:20|534.44|532.14|534.25|531.95|534.51|532.21|534.15|531.85|23
1734109290000|2024-12-13 17:01:30|534.29|531.99|534.3|532|534.43|532.13|534.22|531.92|31
1734109300000|2024-12-13 17:01:40|534.31|532.01|534.56|532.26|534.56|532.26|534.31|532.01|13
1734109310000|2024-12-13 17:01:50|534.48|532.18|534.22|531.92|534.51|532.21|534.17|531.87|24
1734109320000|2024-12-13 17:02:00|534.23|531.93|534.26|531.96|534.34|532.04|534.04|531.74|33
1734109330000|2024-12-13 17:02:10|534.25|531.95|534.36|532.06|534.56|532.26|534.15|531.85|32
1734109340000|2024-12-13 17:02:20|534.37|532.07|534.44|532.14|534.47|532.17|534.28|531.98|29
1734109350000|2024-12-13 17:02:30|534.45|532.15|534.56|532.26|534.56|532.26|534.43|532.13|14
1734109360000|2024-12-13 17:02:40|534.54|532.24|533.8|531.5|534.54|532.24|533.79|531.49|30
1734109370000|2024-12-13 17:02:50|533.79|531.49|533.78|531.48|533.89|531.59|533.68|531.38|29
1734109380000|2024-12-13 17:03:00|533.79|531.49|534.08|531.78|534.08|531.78|533.47|531.17|29
1734109390000|2024-12-13 17:03:10|534.1|531.8|534.03|531.73|534.18|531.88|534|531.7|33
1734109400000|2024-12-13 17:03:20|534.05|531.75|533.91|531.61|534.05|531.75|533.68|531.38|28
1734109410000|2024-12-13 17:03:30|533.9|531.6|534.14|531.84|534.28|531.98|533.8|531.5|17
1734109420000|2024-12-13 17:03:40|534.05|531.75|533.96|531.66|534.3|532|533.96|531.66|33
1734109430000|2024-12-13 17:03:50|533.9|531.6|533.9|531.6|534.07|531.77|533.81|531.51|34
1734109440000|2024-12-13 17:04:00|533.91|531.61|534.25|531.95|534.27|531.97|533.81|531.51|33
1734109450000|2024-12-13 17:04:10|534.26|531.96|534.13|531.83|534.43|532.13|534.12|531.82|32
1734109460000|2024-12-13 17:04:20|534.02|531.72|533.84|531.54|534.11|531.81|533.81|531.51|33
1734109470000|2024-12-13 17:04:30|533.86|531.56|534|531.7|534.04|531.74|533.82|531.52|34
1734109480000|2024-12-13 17:04:40|533.99|531.69|533.85|531.55|533.99|531.69|533.85|531.55|19
1734109490000|2024-12-13 17:04:50|533.82|531.52|534.04|531.74|534.04|531.74|533.71|531.41|28
1734109500000|2024-12-13 17:05:00|534.13|531.83|533.97|531.67|534.32|532.02|533.81|531.51|28
1734109510000|2024-12-13 17:05:10|533.95|531.65|534.56|532.26|534.56|532.26|533.95|531.65|21
1734109520000|2024-12-13 17:05:20|534.53|532.23|534.55|532.25|534.56|532.26|534.5|532.2|10
1734109530000|2024-12-13 17:05:30|534.56|532.26|534.61|532.31|534.7|532.4|534.56|532.26|6
1734109540000|2024-12-13 17:05:40|534.66|532.36|534.65|532.35|534.67|532.37|534.56|532.26|24
1734109550000|2024-12-13 17:05:50|534.66|532.36|534.49|532.19|534.66|532.36|534.38|532.08|20
1734109560000|2024-12-13 17:06:00|534.46|532.16|534.38|532.08|534.59|532.29|534.38|532.08|17
1734109570000|2024-12-13 17:06:10|534.06|531.76|534.07|531.77|534.07|531.77|533.73|531.43|21
1734109580000|2024-12-13 17:06:20|534.04|531.74|534.68|532.38|534.7|532.4|534.04|531.74|33
1734109590000|2024-12-13 17:06:30|534.7|532.4|534.7|532.4|534.7|532.4|534.7|532.4|1
1734109600000|2024-12-13 17:06:40|534.71|532.41|535.03|532.73|535.03|532.73|534.71|532.41|6
1734109610000|2024-12-13 17:06:50|535.1|532.8|535.1|532.8|535.1|532.8|535.1|532.8|1
1734109620000|2024-12-13 17:07:00|535.07|532.77|534.81|532.51|535.07|532.77|534.79|532.49|24
1734109630000|2024-12-13 17:07:10|534.8|532.5|534.48|532.18|534.85|532.55|534.3|532|34
1734109640000|2024-12-13 17:07:20|534.5|532.2|534.59|532.29|534.82|532.52|534.49|532.19|32
1734109650000|2024-12-13 17:07:30|534.55|532.25|534.49|532.19|534.6|532.3|534.48|532.18|26
1734109660000|2024-12-13 17:07:40|534.45|532.15|534.88|532.58|534.89|532.59|534.45|532.15|26
1734109670000|2024-12-13 17:07:50|534.87|532.57|534.69|532.39|534.96|532.66|534.69|532.39|24
1734109680000|2024-12-13 17:08:00|534.73|532.43|534.3|532|534.73|532.43|534.23|531.93|33
1734109690000|2024-12-13 17:08:10|534.34|532.04|534.54|532.24|534.61|532.31|534.3|532|28
1734109700000|2024-12-13 17:08:20|534.56|532.26|534.28|531.98|534.59|532.29|534.25|531.95|28
1734109710000|2024-12-13 17:08:30|534.29|531.99|534.35|532.05|534.36|532.06|534.27|531.97|23
1734109720000|2024-12-13 17:08:40|534.36|532.06|534.6|532.3|534.62|532.32|534.36|532.06|25
1734109730000|2024-12-13 17:08:50|534.65|532.35|534.38|532.08|534.65|532.35|534.38|532.08|26
1734109740000|2024-12-13 17:09:00|534.36|532.06|534.61|532.31|534.61|532.31|534.15|531.85|28
1734109750000|2024-12-13 17:09:10|534.62|532.32|534.79|532.49|534.79|532.49|534.61|532.31|23
1734109770000|2024-12-13 17:09:30|535.05|532.75|535.09|532.79|535.11|532.81|534.98|532.68|21
1734109780000|2024-12-13 17:09:40|535.11|532.81|535.35|533.05|535.35|533.05|535.11|532.81|25
1734109790000|2024-12-13 17:09:50|535.32|533.02|534.89|532.59|535.32|533.02|534.88|532.58|28
1734109800000|2024-12-13 17:10:00|534.86|532.56|535.28|532.98|535.32|533.02|534.83|532.53|30
1734109810000|2024-12-13 17:10:10|535.3|533|535.26|532.96|535.3|533|535.12|532.82|23
1734109820000|2024-12-13 17:10:20|535.25|532.95|535.3|533|535.37|533.07|535.23|532.93|26
1734109830000|2024-12-13 17:10:30|535.33|533.03|535.37|533.07|535.37|533.07|535.29|532.99|15
1734109850000|2024-12-13 17:10:50|535.36|533.06|535.28|532.98|535.36|533.06|535.28|532.98|11
1734109860000|2024-12-13 17:11:00|535.29|532.99|535.3|533|535.37|533.07|535.29|532.99|10
1734109870000|2024-12-13 17:11:10|535.31|533.01|535.37|533.07|535.37|533.07|535.31|533.01|6
1734109880000|2024-12-13 17:11:20|535.39|533.09|535.39|533.09|535.39|533.09|535.39|533.09|1
1734109890000|2024-12-13 17:11:30|535.48|533.18|535.76|533.46|535.76|533.46|535.48|533.18|4
1734109900000|2024-12-13 17:11:40|535.85|533.55|536.14|533.84|536.14|533.84|535.85|533.55|4
1734109930000|2024-12-13 17:12:10|536.22|533.92|536.31|534.01|536.31|534.01|536.22|533.92|2
1734109950000|2024-12-13 17:12:30|536.28|533.98|536.31|534.01|536.31|534.01|536.24|533.94|9
1734109960000|2024-12-13 17:12:40|536.28|533.98|536.3|534|536.31|534.01|536.27|533.97|9
1734109970000|2024-12-13 17:12:50|536.29|533.99|535.98|533.68|536.29|533.99|535.98|533.68|17
1734109980000|2024-12-13 17:13:00|535.97|533.67|536.04|533.74|536.14|533.84|535.97|533.67|24
1734109990000|2024-12-13 17:13:10|536.01|533.71|535.6|533.3|536.03|533.73|535.6|533.3|32
1734110000000|2024-12-13 17:13:20|535.7|533.4|535.61|533.31|535.81|533.51|535.58|533.28|22
1734110010000|2024-12-13 17:13:30|535.67|533.37|535.67|533.37|535.67|533.37|535.57|533.27|16
1734110020000|2024-12-13 17:13:40|535.66|533.36|535.71|533.41|535.76|533.46|535.62|533.32|17
1734110030000|2024-12-13 17:13:50|535.73|533.43|535.62|533.32|535.73|533.43|535.62|533.32|9
1734110050000|2024-12-13 17:14:10|535.64|533.34|535.69|533.39|535.73|533.43|535.64|533.34|5
1734110060000|2024-12-13 17:14:20|535.68|533.38|535.75|533.45|535.78|533.48|535.68|533.38|17
1734110070000|2024-12-13 17:14:30|535.76|533.46|535.9|533.6|535.9|533.6|535.76|533.46|5
1734110080000|2024-12-13 17:14:40|535.85|533.55|535.9|533.6|535.9|533.6|535.85|533.55|7
1734110100000|2024-12-13 17:15:00|535.99|533.69|536.09|533.79|536.09|533.79|535.99|533.69|2
1734110150000|2024-12-13 17:15:50|536.07|533.77|535.72|533.42|536.07|533.77|535.7|533.4|24
1734110160000|2024-12-13 17:16:00|535.76|533.46|535.67|533.37|535.8|533.5|535.66|533.36|25
1734110170000|2024-12-13 17:16:10|535.69|533.39|534.78|532.48|535.69|533.39|534.78|532.48|21
1734110180000|2024-12-13 17:16:20|534.81|532.51|534.99|532.69|535.17|532.87|534.81|532.51|26
1734110190000|2024-12-13 17:16:30|535|532.7|535.1|532.8|535.15|532.85|535|532.7|10
1734110200000|2024-12-13 17:16:40|535.05|532.75|534.81|532.51|535.05|532.75|534.75|532.45|22
1734110210000|2024-12-13 17:16:50|534.83|532.53|535.08|532.78|535.25|532.95|534.83|532.53|17
1734110220000|2024-12-13 17:17:00|535.07|532.77|534.56|532.26|535.1|532.8|534.56|532.26|17
1734110230000|2024-12-13 17:17:10|534.54|532.24|535.01|532.71|535.03|532.73|534.54|532.24|15
1734110240000|2024-12-13 17:17:20|534.98|532.68|534.68|532.38|534.98|532.68|534.55|532.25|22
1734110250000|2024-12-13 17:17:30|534.69|532.39|534.82|532.52|534.82|532.52|534.55|532.25|33
1734110260000|2024-12-13 17:17:40|534.83|532.53|534.63|532.33|534.83|532.53|534.61|532.31|27
1734110270000|2024-12-13 17:17:50|534.6|532.3|534.55|532.25|534.6|532.3|534.45|532.15|21
1734110280000|2024-12-13 17:18:00|534.53|532.23|534.28|531.98|534.53|532.23|534.09|531.79|26
1734110290000|2024-12-13 17:18:10|534.26|531.96|534.04|531.74|534.26|531.96|533.7|531.4|29
1734110300000|2024-12-13 17:18:20|534.03|531.73|533.98|531.68|534.29|531.99|533.98|531.68|30
1734110310000|2024-12-13 17:18:30|533.92|531.62|534.23|531.93|534.23|531.93|533.86|531.56|27
1734110320000|2024-12-13 17:18:40|534.21|531.91|534.06|531.76|534.21|531.91|534.04|531.74|32
1734110330000|2024-12-13 17:18:50|534.09|531.79|534.5|532.2|534.68|532.38|534.06|531.76|31
1734110340000|2024-12-13 17:19:00|534.48|532.18|534.51|532.21|534.58|532.28|534.42|532.12|21
1734110350000|2024-12-13 17:19:10|534.46|532.16|534.46|532.16|534.59|532.29|534.45|532.15|29
1734110360000|2024-12-13 17:19:20|534.45|532.15|534.82|532.52|534.82|532.52|534.36|532.06|20
1734110370000|2024-12-13 17:19:30|534.84|532.54|534.94|532.64|535.03|532.73|534.84|532.54|28
1734110380000|2024-12-13 17:19:40|534.93|532.63|535|532.7|535.03|532.73|534.92|532.62|17
1734110390000|2024-12-13 17:19:50|535.01|532.71|535.03|532.73|535.03|532.73|534.99|532.69|4
1734110400000|2024-12-13 17:20:00|534.96|532.66|535|532.7|535.03|532.73|534.96|532.66|5
1734110410000|2024-12-13 17:20:10|535.02|532.72|535.03|532.73|535.03|532.73|534.95|532.65|13
1734110420000|2024-12-13 17:20:20|535|532.7|535.03|532.73|535.03|532.73|534.94|532.64|15
1734110450000|2024-12-13 17:20:50|534.98|532.68|535.03|532.73|535.03|532.73|534.98|532.68|13
1734110470000|2024-12-13 17:21:10|535.17|532.87|535.26|532.96|535.31|533.01|535.17|532.87|5
1734110480000|2024-12-13 17:21:20|535.24|532.94|535.29|532.99|535.3|533|534.99|532.69|30
1734110490000|2024-12-13 17:21:30|535.28|532.98|535.31|533.01|535.31|533.01|535.25|532.95|9
1734110550000|2024-12-13 17:22:30|535.34|533.04|535.6|533.3|535.6|533.3|535.34|533.04|3
1734110570000|2024-12-13 17:22:50|535.74|533.44|535.85|533.55|535.88|533.58|535.74|533.44|10
1734110580000|2024-12-13 17:23:00|535.86|533.56|535.88|533.58|535.88|533.58|535.82|533.52|15
1734110590000|2024-12-13 17:23:10|535.76|533.46|535.85|533.55|535.88|533.58|535.76|533.46|15
1734110600000|2024-12-13 17:23:20|535.84|533.54|536.24|533.94|536.24|533.94|535.84|533.54|16
1734110610000|2024-12-13 17:23:30|536.21|533.91|536.28|533.98|536.32|534.02|536.21|533.91|16
1734110620000|2024-12-13 17:23:40|536.3|534|536.32|534.02|536.32|534.02|536.25|533.95|12
1734110640000|2024-12-13 17:24:00|536.29|533.99|536.25|533.95|536.29|533.99|536.11|533.81|16
1734110650000|2024-12-13 17:24:10|536.26|533.96|536.32|534.02|536.32|534.02|536.25|533.95|7
1734110660000|2024-12-13 17:24:20|536.2|533.9|536.1|533.8|536.27|533.97|536.08|533.78|25
1734110670000|2024-12-13 17:24:30|536.11|533.81|536.19|533.89|536.32|534.02|536.1|533.8|26
1734110680000|2024-12-13 17:24:40|536.2|533.9|536.29|533.99|536.29|533.99|536.2|533.9|23
1734110690000|2024-12-13 17:24:50|536.28|533.98|535.82|533.52|536.32|534.02|535.64|533.34|25
1734110700000|2024-12-13 17:25:00|535.83|533.53|535.77|533.47|536.05|533.75|535.77|533.47|32
1734110710000|2024-12-13 17:25:10|535.79|533.49|535.99|533.69|535.99|533.69|535.79|533.49|24
1734110720000|2024-12-13 17:25:20|536.04|533.74|536.09|533.79|536.1|533.8|535.94|533.64|34
1734110730000|2024-12-13 17:25:30|536.1|533.8|535.92|533.62|536.11|533.81|535.91|533.61|28
1734110740000|2024-12-13 17:25:40|535.93|533.63|535.83|533.53|535.93|533.63|535.81|533.51|23
1734110750000|2024-12-13 17:25:50|535.82|533.52|535.4|533.1|535.87|533.57|535.34|533.04|29
1734110760000|2024-12-13 17:26:00|535.43|533.13|535.46|533.16|535.49|533.19|535.38|533.08|31
1734110770000|2024-12-13 17:26:10|535.52|533.22|535.64|533.34|535.8|533.5|535.51|533.21|29
1734110780000|2024-12-13 17:26:20|535.65|533.35|535.61|533.31|535.71|533.41|535.56|533.26|30
1734110790000|2024-12-13 17:26:30|535.63|533.33|535.85|533.55|535.88|533.58|535.55|533.25|26
1734110800000|2024-12-13 17:26:40|535.86|533.56|535.96|533.66|535.97|533.67|535.86|533.56|15
1734110810000|2024-12-13 17:26:50|535.97|533.67|535.94|533.64|535.97|533.67|535.87|533.57|10
1734110820000|2024-12-13 17:27:00|535.93|533.63|535.97|533.67|535.97|533.67|535.91|533.61|12
1734110850000|2024-12-13 17:27:30|535.96|533.66|535.97|533.67|535.97|533.67|535.96|533.66|2
1734110880000|2024-12-13 17:28:00|535.94|533.64|535.83|533.53|535.96|533.66|535.82|533.52|7
1734110890000|2024-12-13 17:28:10|535.85|533.55|535.96|533.66|535.97|533.67|535.85|533.55|18
1734110900000|2024-12-13 17:28:20|535.97|533.67|535.97|533.67|535.97|533.67|535.96|533.66|3
1734110920000|2024-12-13 17:28:40|535.96|533.66|535.97|533.67|535.97|533.67|535.92|533.62|11
1734110930000|2024-12-13 17:28:50|535.96|533.66|535.97|533.67|535.97|533.67|535.96|533.66|2
1734111010000|2024-12-13 17:30:10|536.12|533.82|536.2|533.9|536.24|533.94|536.08|533.78|18
1734111020000|2024-12-13 17:30:20|536.21|533.91|536.04|533.74|536.21|533.91|536|533.7|21
1734111030000|2024-12-13 17:30:30|536.03|533.73|536.27|533.97|536.27|533.97|535.97|533.67|25
1734111040000|2024-12-13 17:30:40|536.26|533.96|536.11|533.81|536.27|533.97|536.03|533.73|22
1734111050000|2024-12-13 17:30:50|536.12|533.82|536.15|533.85|536.15|533.85|535.99|533.69|17
1734111060000|2024-12-13 17:31:00|536.16|533.86|536.25|533.95|536.31|534.01|536.13|533.83|24
1734111070000|2024-12-13 17:31:10|536.26|533.96|536.31|534.01|536.31|534.01|536.26|533.96|4
1734111080000|2024-12-13 17:31:20|536.34|534.04|536.62|534.32|536.62|534.32|536.34|534.04|7
1734111110000|2024-12-13 17:31:50|536.28|533.98|535.86|533.56|536.28|533.98|535.8|533.5|11
1734111120000|2024-12-13 17:32:00|535.87|533.57|535.55|533.25|535.87|533.57|535.38|533.08|30
1734111130000|2024-12-13 17:32:10|535.64|533.34|535.47|533.17|535.71|533.41|535.43|533.13|29
1734111140000|2024-12-13 17:32:20|535.48|533.18|535.23|532.93|535.51|533.21|535.23|532.93|32
1734111150000|2024-12-13 17:32:30|535.24|532.94|534.97|532.67|535.44|533.14|534.96|532.66|27
1734111160000|2024-12-13 17:32:40|534.92|532.62|534.93|532.63|534.93|532.63|534.63|532.33|34
1734111170000|2024-12-13 17:32:50|534.94|532.64|534.87|532.57|535.2|532.9|534.87|532.57|20
1734111180000|2024-12-13 17:33:00|534.88|532.58|534.48|532.18|534.88|532.58|534.38|532.08|30
1734111190000|2024-12-13 17:33:10|534.43|532.13|533.76|531.46|534.52|532.22|533.76|531.46|32
1734111200000|2024-12-13 17:33:20|533.79|531.49|533.72|531.42|533.99|531.69|533.52|531.22|27
1734111210000|2024-12-13 17:33:30|533.71|531.41|533.73|531.43|533.73|531.43|533.49|531.19|32
1734111220000|2024-12-13 17:33:40|533.74|531.44|533.8|531.5|533.91|531.61|533.71|531.41|28
1734111230000|2024-12-13 17:33:50|533.83|531.53|533.69|531.39|533.94|531.64|533.69|531.39|27
1734111240000|2024-12-13 17:34:00|533.68|531.38|533.51|531.21|533.68|531.38|533.44|531.14|30
1734111250000|2024-12-13 17:34:10|533.59|531.29|533.32|531.02|533.59|531.29|533.27|530.97|26
1734111260000|2024-12-13 17:34:20|533.33|531.03|533.46|531.16|533.56|531.26|533.28|530.98|32
1734111270000|2024-12-13 17:34:30|533.45|531.15|532.87|530.57|533.45|531.15|532.65|530.35|30
1734111280000|2024-12-13 17:34:40|532.79|530.49|533.07|530.77|533.09|530.79|532.79|530.49|33
1734111290000|2024-12-13 17:34:50|533.06|530.76|532.93|530.63|533.2|530.9|532.88|530.58|31
1734111300000|2024-12-13 17:35:00|532.94|530.64|533.73|531.43|533.73|531.43|532.93|530.63|16
1734111310000|2024-12-13 17:35:10|533.61|531.31|533.73|531.43|533.73|531.43|533.58|531.28|6
1734111340000|2024-12-13 17:35:40|533.71|531.41|533.57|531.27|533.71|531.41|533.55|531.25|8
1734111350000|2024-12-13 17:35:50|533.55|531.25|533.71|531.41|533.71|531.41|533.43|531.13|24
1734111360000|2024-12-13 17:36:00|533.7|531.4|533.03|530.73|533.7|531.4|533.03|530.73|30
1734111370000|2024-12-13 17:36:10|532.82|530.52|532.22|529.92|533|530.7|532.03|529.73|27
1734111380000|2024-12-13 17:36:20|532.26|529.96|532.42|530.12|532.42|530.12|532.22|529.92|17
1734111400000|2024-12-13 17:36:40|532.74|530.44|532.86|530.56|533.16|530.86|532.74|530.44|27
1734111410000|2024-12-13 17:36:50|532.85|530.55|532.87|530.57|532.97|530.67|532.79|530.49|21
1734111420000|2024-12-13 17:37:00|532.86|530.56|533.17|530.87|533.23|530.93|532.67|530.37|32
1734111430000|2024-12-13 17:37:10|533.16|530.86|532.98|530.68|533.26|530.96|532.95|530.65|32
1734111440000|2024-12-13 17:37:20|532.97|530.67|532.99|530.69|533.02|530.72|532.81|530.51|24
1734111450000|2024-12-13 17:37:30|533.03|530.73|532.87|530.57|533.06|530.76|532.87|530.57|23
1734111460000|2024-12-13 17:37:40|532.89|530.59|532.97|530.67|533.02|530.72|532.81|530.51|26
1734111470000|2024-12-13 17:37:50|532.98|530.68|533.11|530.81|533.16|530.86|532.92|530.62|29
1734111480000|2024-12-13 17:38:00|533.14|530.84|533.2|530.9|533.21|530.91|532.71|530.41|25
1734111490000|2024-12-13 17:38:10|533.13|530.83|533.16|530.86|533.22|530.92|532.9|530.6|33
1734111500000|2024-12-13 17:38:20|533.14|530.84|533.03|530.73|533.16|530.86|532.95|530.65|25
1734111510000|2024-12-13 17:38:30|532.99|530.69|533.41|531.11|533.41|531.11|532.94|530.64|10
1734111520000|2024-12-13 17:38:40|533.57|531.27|533.73|531.43|533.73|531.43|533.57|531.27|2
1734111530000|2024-12-13 17:38:50|533.91|531.61|534.75|532.45|534.75|532.45|533.91|531.61|11
1734111540000|2024-12-13 17:39:00|534.67|532.37|534.5|532.2|534.74|532.44|534.49|532.19|19
1734111550000|2024-12-13 17:39:10|534.54|532.24|534.42|532.12|534.67|532.37|534.3|532|23
1734111560000|2024-12-13 17:39:20|534.41|532.11|534.5|532.2|534.54|532.24|534.31|532.01|30
1734111570000|2024-12-13 17:39:30|534.51|532.21|534.23|531.93|534.51|532.21|534.09|531.79|24
1734111580000|2024-12-13 17:39:40|534.22|531.92|534.59|532.29|534.6|532.3|534.02|531.72|27
1734111590000|2024-12-13 17:39:50|534.57|532.27|534.49|532.19|534.57|532.27|534.28|531.98|30
1734111600000|2024-12-13 17:40:00|534.42|532.12|534.35|532.05|534.57|532.27|534.26|531.96|35
1734111610000|2024-12-13 17:40:10|534.32|532.02|533.28|530.98|534.34|532.04|533.18|530.88|30
1734111620000|2024-12-13 17:40:20|533.34|531.04|533.62|531.32|533.69|531.39|533.34|531.04|31
1734111630000|2024-12-13 17:40:30|533.63|531.33|533.76|531.46|533.83|531.53|533.41|531.11|30
1734111640000|2024-12-13 17:40:40|533.8|531.5|533.94|531.64|533.96|531.66|533.73|531.43|35
1734111650000|2024-12-13 17:40:50|533.91|531.61|533.91|531.61|534.11|531.81|533.91|531.61|21
1734111660000|2024-12-13 17:41:00|533.92|531.62|533.92|531.62|533.92|531.62|533.92|531.62|1
1734111680000|2024-12-13 17:41:20|534.03|531.73|534.14|531.84|534.14|531.84|534.03|531.73|2
1734111690000|2024-12-13 17:41:30|534.27|531.97|534.27|531.97|534.27|531.97|534.27|531.97|1
1734111700000|2024-12-13 17:41:40|534.41|532.11|534.75|532.45|534.75|532.45|534.41|532.11|3
1734111730000|2024-12-13 17:42:10|535.05|532.75|535.36|533.06|535.36|533.06|535.05|532.75|4
1734111740000|2024-12-13 17:42:20|535.34|533.04|535.32|533.02|535.34|533.04|535.28|532.98|8
1734111750000|2024-12-13 17:42:30|535.33|533.03|535.06|532.76|535.36|533.06|535|532.7|11
1734111760000|2024-12-13 17:42:40|535.04|532.74|534.87|532.57|535.06|532.76|534.76|532.46|31
1734111770000|2024-12-13 17:42:50|534.86|532.56|534.5|532.2|534.86|532.56|534.5|532.2|33
1734111780000|2024-12-13 17:43:00|534.52|532.22|534.88|532.58|534.98|532.68|534.52|532.22|37
1734111790000|2024-12-13 17:43:10|534.82|532.52|534.68|532.38|535.03|532.73|534.68|532.38|33
1734111800000|2024-12-13 17:43:20|534.71|532.41|534.47|532.17|534.88|532.58|534.47|532.17|30
1734111810000|2024-12-13 17:43:30|534.46|532.16|534.66|532.36|534.7|532.4|534.29|531.99|27
1734111820000|2024-12-13 17:43:40|534.67|532.37|534.49|532.19|534.76|532.46|534.49|532.19|14
1734111830000|2024-12-13 17:43:50|534.39|532.09|534.61|532.31|534.61|532.31|534.22|531.92|30
1734111840000|2024-12-13 17:44:00|534.6|532.3|534.94|532.64|534.94|532.64|534.58|532.28|35
1734111850000|2024-12-13 17:44:10|535|532.7|535.3|533|535.3|533|534.97|532.67|27
1734111860000|2024-12-13 17:44:20|535.29|532.99|534.96|532.66|535.29|532.99|534.89|532.59|29
1734111870000|2024-12-13 17:44:30|535|532.7|535.1|532.8|535.18|532.88|534.98|532.68|23
1734111880000|2024-12-13 17:44:40|535.07|532.77|534.96|532.66|535.07|532.77|534.75|532.45|31
1734111890000|2024-12-13 17:44:50|534.95|532.65|535.06|532.76|535.06|532.76|534.91|532.61|12
1734111900000|2024-12-13 17:45:00|535.04|532.74|534.99|532.69|535.04|532.74|534.9|532.6|14
1734111910000|2024-12-13 17:45:10|535.01|532.71|534.96|532.66|535.01|532.71|534.76|532.46|31
1734111920000|2024-12-13 17:45:20|534.98|532.68|534.55|532.25|534.98|532.68|534.55|532.25|27
1734111930000|2024-12-13 17:45:30|534.41|532.11|534.47|532.17|534.87|532.57|534.41|532.11|36
1734111940000|2024-12-13 17:45:40|534.34|532.04|534.33|532.03|534.37|532.07|534.09|531.79|17
1734111950000|2024-12-13 17:45:50|534.32|532.02|534.3|532|534.32|532.02|534.13|531.83|23
1734111960000|2024-12-13 17:46:00|534.31|532.01|534.62|532.32|534.62|532.32|534.28|531.98|27
1734111970000|2024-12-13 17:46:10|534.59|532.29|534.16|531.86|534.61|532.31|534.16|531.86|25
1734111980000|2024-12-13 17:46:20|534.15|531.85|534.21|531.91|534.31|532.01|534.07|531.77|29
1734111990000|2024-12-13 17:46:30|534.2|531.9|533.97|531.67|534.2|531.9|533.97|531.67|26
1734112000000|2024-12-13 17:46:40|533.98|531.68|533.91|531.61|534.09|531.79|533.91|531.61|15
1734112050000|2024-12-13 17:47:30|533.92|531.62|533.92|531.62|533.92|531.62|533.91|531.61|7
1734112070000|2024-12-13 17:47:50|533.91|531.61|533.91|531.61|533.91|531.61|533.91|531.61|1
1734112080000|2024-12-13 17:48:00|533.66|531.36|533.27|530.97|533.66|531.36|533.27|530.97|6
1734112090000|2024-12-13 17:48:10|533.15|530.85|532.6|530.3|533.15|530.85|532.58|530.28|30
1734112100000|2024-12-13 17:48:20|532.57|530.27|533.02|530.72|533.03|530.73|532.57|530.27|31
1734112110000|2024-12-13 17:48:30|532.5|530.2|532.52|530.22|532.59|530.29|532.43|530.13|26
1734112120000|2024-12-13 17:48:40|532.47|530.17|532.65|530.35|532.69|530.39|532.39|530.09|25
1734112130000|2024-12-13 17:48:50|532.64|530.34|532.72|530.42|532.82|530.52|532.61|530.31|29
1734112140000|2024-12-13 17:49:00|532.73|530.43|532.7|530.4|532.84|530.54|532.67|530.37|34
1734112150000|2024-12-13 17:49:10|532.69|530.39|532.69|530.39|532.78|530.48|532.66|530.36|24
1734112160000|2024-12-13 17:49:20|532.68|530.38|532.74|530.44|532.84|530.54|532.68|530.38|26
1734112170000|2024-12-13 17:49:30|532.73|530.43|532.22|529.92|532.73|530.43|531.93|529.63|22
1734112180000|2024-12-13 17:49:40|532.24|529.94|532.28|529.98|532.34|530.04|532.24|529.94|19
1734112190000|2024-12-13 17:49:50|532.25|529.95|532.07|529.77|532.25|529.95|531.98|529.68|19
1734112200000|2024-12-13 17:50:00|532.06|529.76|531.88|529.58|532.1|529.8|531.88|529.58|20
1734112210000|2024-12-13 17:50:10|531.54|529.24|531.84|529.54|531.84|529.54|531.33|529.03|30
1734112220000|2024-12-13 17:50:20|531.79|529.49|531.67|529.37|531.89|529.59|531.67|529.37|24
1734112230000|2024-12-13 17:50:30|531.57|529.27|531.04|528.74|531.57|529.27|530.92|528.62|13
1734112240000|2024-12-13 17:50:40|531.03|528.73|531.41|529.11|531.55|529.25|531.03|528.73|31
1734112250000|2024-12-13 17:50:50|531.4|529.1|531.56|529.26|531.64|529.34|531.4|529.1|22
1734112260000|2024-12-13 17:51:00|531.57|529.27|531.72|529.42|531.75|529.45|531.57|529.27|13
1734112270000|2024-12-13 17:51:10|531.73|529.43|531.63|529.33|531.74|529.44|531.6|529.3|26
1734112280000|2024-12-13 17:51:20|531.64|529.34|531.7|529.4|531.75|529.45|531.6|529.3|24
1734112290000|2024-12-13 17:51:30|531.69|529.39|531.75|529.45|531.75|529.45|531.64|529.34|18
1734112310000|2024-12-13 17:51:50|531.76|529.46|532.59|530.29|532.59|530.29|531.76|529.46|8
1734112320000|2024-12-13 17:52:00|532.68|530.38|532.78|530.48|532.78|530.48|532.68|530.38|2
1734112330000|2024-12-13 17:52:10|532.92|530.62|533.07|530.77|533.07|530.77|532.9|530.6|4
1734112350000|2024-12-13 17:52:30|533.08|530.78|533.71|531.41|533.75|531.45|533.08|530.78|10
1734112360000|2024-12-13 17:52:40|533.67|531.37|533.51|531.21|533.71|531.41|533.47|531.17|27
1734112370000|2024-12-13 17:52:50|533.46|531.16|533.24|530.94|533.46|531.16|533.23|530.93|30
1734112380000|2024-12-13 17:53:00|533.25|530.95|533.29|530.99|533.45|531.15|533.19|530.89|24
1734112390000|2024-12-13 17:53:10|533.3|531|533.48|531.18|533.48|531.18|533.3|531|26
1734112400000|2024-12-13 17:53:20|533.47|531.17|533.76|531.46|533.76|531.46|533.46|531.16|18
1734112410000|2024-12-13 17:53:30|533.73|531.43|533.76|531.46|533.76|531.46|533.69|531.39|20
1734112420000|2024-12-13 17:53:40|533.84|531.54|533.92|531.62|533.92|531.62|533.84|531.54|2
1734112440000|2024-12-13 17:54:00|533.89|531.59|533.92|531.62|533.92|531.62|533.66|531.36|12
1734112450000|2024-12-13 17:54:10|533.88|531.58|533.92|531.62|533.92|531.62|533.86|531.56|7
1734112470000|2024-12-13 17:54:30|533.89|531.59|533.92|531.62|533.92|531.62|533.89|531.59|2
1734112490000|2024-12-13 17:54:50|534.04|531.74|534.17|531.87|534.17|531.87|534.04|531.74|2
1734112510000|2024-12-13 17:55:10|534.03|531.73|534.09|531.79|534.09|531.79|534.03|531.73|2
1734112520000|2024-12-13 17:55:20|534.05|531.75|534.17|531.87|534.17|531.87|533.83|531.53|27
1734112530000|2024-12-13 17:55:30|534.13|531.83|534.05|531.75|534.17|531.87|534.01|531.71|21
1734112540000|2024-12-13 17:55:40|534.03|531.73|533.57|531.27|534.08|531.78|533.57|531.27|31
1734112550000|2024-12-13 17:55:50|533.55|531.25|533.78|531.48|533.83|531.53|533.45|531.15|27
1734112560000|2024-12-13 17:56:00|533.79|531.49|534.02|531.72|534.04|531.74|533.79|531.49|31
1734112570000|2024-12-13 17:56:10|534.03|531.73|533.76|531.46|534.07|531.77|533.71|531.41|25
1734112580000|2024-12-13 17:56:20|533.79|531.49|533.71|531.41|533.81|531.51|533.5|531.2|34
1734112590000|2024-12-13 17:56:30|533.73|531.43|533.67|531.37|533.77|531.47|533.61|531.31|24
1734112600000|2024-12-13 17:56:40|533.65|531.35|533.75|531.45|533.84|531.54|533.56|531.26|30
1734112610000|2024-12-13 17:56:50|533.78|531.48|533.84|531.54|533.85|531.55|533.73|531.43|22
1734112620000|2024-12-13 17:57:00|533.85|531.55|533.86|531.56|533.87|531.57|533.65|531.35|26
1734112630000|2024-12-13 17:57:10|533.85|531.55|533.91|531.61|533.91|531.61|533.76|531.46|24
1734112640000|2024-12-13 17:57:20|533.92|531.62|533.48|531.18|533.92|531.62|533.48|531.18|22
1734112650000|2024-12-13 17:57:30|533.49|531.19|533.51|531.21|533.71|531.41|533.49|531.19|23
1734112660000|2024-12-13 17:57:40|533.52|531.22|533.85|531.55|533.85|531.55|533.52|531.22|11
1734112680000|2024-12-13 17:58:00|533.88|531.58|534.15|531.85|534.15|531.85|533.88|531.58|5
1734112690000|2024-12-13 17:58:10|534.01|531.71|534.01|531.71|534.01|531.71|534.01|531.71|1
1734112700000|2024-12-13 17:58:20|534|531.7|534.11|531.81|534.15|531.85|533.88|531.58|21
1734112710000|2024-12-13 17:58:30|534.12|531.82|534.15|531.85|534.15|531.85|534.09|531.79|14
1734112730000|2024-12-13 17:58:50|534.14|531.84|534.15|531.85|534.15|531.85|534.14|531.84|2
1734112750000|2024-12-13 17:59:10|534.12|531.82|534.15|531.85|534.15|531.85|534.1|531.8|8
1734112760000|2024-12-13 17:59:20|534.13|531.83|534.15|531.85|534.15|531.85|534.12|531.82|7
1734112770000|2024-12-13 17:59:30|534.14|531.84|534.13|531.83|534.14|531.84|534.11|531.81|5
1734112780000|2024-12-13 17:59:40|534.12|531.82|534.15|531.85|534.15|531.85|534.12|531.82|3
1734112790000|2024-12-13 17:59:50|534.11|531.81|533.95|531.65|534.11|531.81|533.95|531.65|17
1734112800000|2024-12-13 18:00:00|533.92|531.62|533.64|531.34|534.02|531.72|533.64|531.34|29
1734112810000|2024-12-13 18:00:10|533.61|531.31|533.93|531.63|533.96|531.66|533.54|531.24|27
1734112820000|2024-12-13 18:00:20|533.92|531.62|533.45|531.15|533.92|531.62|533.3|531|29
1734112830000|2024-12-13 18:00:30|533.42|531.12|533.11|530.81|533.6|531.3|533.11|530.81|31
1734112840000|2024-12-13 18:00:40|533.05|530.75|533.25|530.95|533.28|530.98|532.94|530.64|30
1734112850000|2024-12-13 18:00:50|533.2|530.9|533.11|530.81|533.24|530.94|532.95|530.65|28
1734112860000|2024-12-13 18:01:00|533.1|530.8|532.97|530.67|533.1|530.8|532.79|530.49|31
1734112870000|2024-12-13 18:01:10|533.02|530.72|533.25|530.95|533.26|530.96|533.02|530.72|15
1734112880000|2024-12-13 18:01:20|533.24|530.94|532.81|530.51|533.24|530.94|532.78|530.48|24
1734112890000|2024-12-13 18:01:30|532.82|530.52|532.58|530.28|532.86|530.56|532.54|530.24|30
1734112900000|2024-12-13 18:01:40|532.56|530.26|532.83|530.53|532.96|530.66|532.56|530.26|32
1734112910000|2024-12-13 18:01:50|532.86|530.56|532.74|530.44|532.87|530.57|532.58|530.28|26
1734112920000|2024-12-13 18:02:00|532.73|530.43|532.48|530.18|532.77|530.47|532.38|530.08|32
1734112930000|2024-12-13 18:02:10|532.38|530.08|532.28|529.98|532.57|530.27|532.26|529.96|30
1734112940000|2024-12-13 18:02:20|532.32|530.02|532.39|530.09|532.41|530.11|532.11|529.81|33
1734112950000|2024-12-13 18:02:30|532.4|530.1|532.72|530.42|532.72|530.42|532.29|529.99|30
1734112960000|2024-12-13 18:02:40|532.73|530.43|532.63|530.33|532.73|530.43|532.63|530.33|11
1734112970000|2024-12-13 18:02:50|532.6|530.3|532.12|529.82|532.62|530.32|532.11|529.81|25
1734112980000|2024-12-13 18:03:00|532.13|529.83|531.93|529.63|532.19|529.89|531.88|529.58|24
1734112990000|2024-12-13 18:03:10|531.94|529.64|531.86|529.56|531.94|529.64|531.72|529.42|29
1734113000000|2024-12-13 18:03:20|531.79|529.49|531.67|529.37|531.81|529.51|531.59|529.29|31
1734113010000|2024-12-13 18:03:30|531.68|529.38|532.11|529.81|532.11|529.81|531.67|529.37|31
1734113030000|2024-12-13 18:03:50|532.18|529.88|532.25|529.95|532.25|529.95|532.18|529.88|2
1734113040000|2024-12-13 18:04:00|532.38|530.08|532.71|530.41|532.71|530.41|532.38|530.08|6
1734113050000|2024-12-13 18:04:10|532.68|530.38|532.71|530.41|532.71|530.41|532.66|530.36|5
1734113060000|2024-12-13 18:04:20|532.78|530.48|533.17|530.87|533.17|530.87|532.78|530.48|8
1734113070000|2024-12-13 18:04:30|533.21|530.91|533.52|531.22|533.52|531.22|533.21|530.91|4
1734113080000|2024-12-13 18:04:40|533.59|531.29|533.74|531.44|533.74|531.44|533.59|531.29|3
1734113090000|2024-12-13 18:04:50|533.73|531.43|533.74|531.44|533.74|531.44|533.57|531.27|24
1734113100000|2024-12-13 18:05:00|533.73|531.43|533.46|531.16|533.74|531.44|533.43|531.13|22
1734113110000|2024-12-13 18:05:10|533.41|531.11|532.97|530.67|533.41|531.11|532.85|530.55|28
1734113120000|2024-12-13 18:05:20|532.96|530.66|533.24|530.94|533.48|531.18|532.94|530.64|27
1734113130000|2024-12-13 18:05:30|533.3|531|533.49|531.19|533.51|531.21|533.22|530.92|24
1734113140000|2024-12-13 18:05:40|533.48|531.18|533.42|531.12|533.48|531.18|533.42|531.12|12
1734113150000|2024-12-13 18:05:50|533.36|531.06|533.34|531.04|533.36|531.06|533.21|530.91|21
1734113160000|2024-12-13 18:06:00|533.32|531.02|533.05|530.75|533.32|531.02|533.05|530.75|22
1734113170000|2024-12-13 18:06:10|533.03|530.73|532.65|530.35|533.04|530.74|532.65|530.35|29
1734113180000|2024-12-13 18:06:20|532.63|530.33|532.62|530.32|532.63|530.33|532.34|530.04|15
1734113190000|2024-12-13 18:06:30|532.69|530.39|532.81|530.51|533.02|530.72|532.69|530.39|32
1734113200000|2024-12-13 18:06:40|532.79|530.49|532.45|530.15|532.79|530.49|532.37|530.07|32
1734113210000|2024-12-13 18:06:50|532.43|530.13|532.59|530.29|532.64|530.34|532.14|529.84|31
1734113220000|2024-12-13 18:07:00|532.6|530.3|532.61|530.31|532.63|530.33|532.36|530.06|33
1734113230000|2024-12-13 18:07:10|532.71|530.41|532.65|530.35|532.72|530.42|532.48|530.18|28
1734113240000|2024-12-13 18:07:20|532.62|530.32|532.81|530.51|532.81|530.51|532.36|530.06|30
1734113250000|2024-12-13 18:07:30|532.79|530.49|532.79|530.49|532.86|530.56|532.76|530.46|14
1734113260000|2024-12-13 18:07:40|532.76|530.46|532.85|530.55|532.86|530.56|532.74|530.44|26
1734113270000|2024-12-13 18:07:50|532.86|530.56|532.8|530.5|532.86|530.56|532.35|530.05|23
1734113280000|2024-12-13 18:08:00|532.79|530.49|532.86|530.56|532.86|530.56|532.72|530.42|19
1734113290000|2024-12-13 18:08:10|532.92|530.62|532.92|530.62|532.92|530.62|532.92|530.62|1
1734113300000|2024-12-13 18:08:20|532.91|530.61|533.31|531.01|533.31|531.01|532.91|530.61|6
1734113310000|2024-12-13 18:08:30|533.07|530.77|532.89|530.59|533.07|530.77|532.76|530.46|20
1734113320000|2024-12-13 18:08:40|532.88|530.58|532.68|530.38|532.88|530.58|532.44|530.14|33
1734113330000|2024-12-13 18:08:50|532.75|530.45|532.8|530.5|532.81|530.51|532.62|530.32|34
1734113340000|2024-12-13 18:09:00|532.78|530.48|532.39|530.09|532.86|530.56|532.39|530.09|28
1734113350000|2024-12-13 18:09:10|532.41|530.11|532.09|529.79|532.46|530.16|531.94|529.64|28
1734113360000|2024-12-13 18:09:20|532.07|529.77|532.37|530.07|532.53|530.23|531.97|529.67|34
1734113370000|2024-12-13 18:09:30|532.38|530.08|532.41|530.11|532.45|530.15|532.24|529.94|31
1734113380000|2024-12-13 18:09:40|532.36|530.06|532.51|530.21|532.55|530.25|532.24|529.94|26
1734113390000|2024-12-13 18:09:50|532.57|530.27|532.29|529.99|532.59|530.29|532.25|529.95|27
1734113400000|2024-12-13 18:10:00|532.25|529.95|532.37|530.07|532.44|530.14|532.25|529.95|27
1734113410000|2024-12-13 18:10:10|532.35|530.05|532.18|529.88|532.44|530.14|532.07|529.77|25
1734113420000|2024-12-13 18:10:20|532.24|529.94|532.08|529.78|532.27|529.97|532.04|529.74|30
1734113430000|2024-12-13 18:10:30|532.06|529.76|532|529.7|532.11|529.81|531.86|529.56|32
1734113440000|2024-12-13 18:10:40|531.99|529.69|531.64|529.34|532.13|529.83|531.64|529.34|28
1734113450000|2024-12-13 18:10:50|531.63|529.33|531.54|529.24|531.68|529.38|531.54|529.24|33
1734113460000|2024-12-13 18:11:00|531.49|529.19|531.04|528.74|531.67|529.37|531.03|528.73|33
1734113470000|2024-12-13 18:11:10|531.03|528.73|531.09|528.79|531.12|528.82|530.88|528.58|25
1734113480000|2024-12-13 18:11:20|531.13|528.83|530.94|528.64|531.23|528.93|530.91|528.61|30
1734113490000|2024-12-13 18:11:30|530.91|528.61|530.74|528.44|530.91|528.61|530.67|528.37|27
1734113500000|2024-12-13 18:11:40|530.73|528.43|530.92|528.62|530.92|528.62|530.73|528.43|29
1734113510000|2024-12-13 18:11:50|530.95|528.65|530.88|528.58|530.97|528.67|530.76|528.46|23
1734113520000|2024-12-13 18:12:00|530.87|528.57|530.99|528.69|530.99|528.69|530.82|528.52|18
1734113550000|2024-12-13 18:12:30|531.15|528.85|531.21|528.91|531.22|528.92|531.15|528.85|4
1734113560000|2024-12-13 18:12:40|531.22|528.92|530.99|528.69|531.28|528.98|530.99|528.69|24
1734113570000|2024-12-13 18:12:50|531.02|528.72|530.84|528.54|531.03|528.73|530.81|528.51|31
1734113580000|2024-12-13 18:13:00|530.83|528.53|530.97|528.67|531|528.7|530.68|528.38|28
1734113590000|2024-12-13 18:13:10|530.99|528.69|531|528.7|531.06|528.76|530.94|528.64|25
1734113600000|2024-12-13 18:13:20|530.94|528.64|530.86|528.56|531|528.7|530.77|528.47|26
1734113610000|2024-12-13 18:13:30|530.94|528.64|530.86|528.56|530.97|528.67|530.76|528.46|22
1734113620000|2024-12-13 18:13:40|530.92|528.62|530.84|528.54|531|528.7|530.83|528.53|23
1734113630000|2024-12-13 18:13:50|530.83|528.53|530.84|528.54|531.07|528.77|530.82|528.52|23
1734113640000|2024-12-13 18:14:00|530.85|528.55|530.71|528.41|530.88|528.58|530.7|528.4|22
1734113650000|2024-12-13 18:14:10|530.7|528.4|530.78|528.48|530.79|528.49|530.58|528.28|23
1734113660000|2024-12-13 18:14:20|530.79|528.49|530.82|528.52|530.82|528.52|530.77|528.47|7
1734113680000|2024-12-13 18:14:40|530.79|528.49|530.79|528.49|530.8|528.5|530.79|528.49|3
1734113690000|2024-12-13 18:14:50|530.78|528.48|530.65|528.35|530.79|528.49|530.65|528.35|15
1734113700000|2024-12-13 18:15:00|530.64|528.34|530.81|528.51|530.81|528.51|530.42|528.12|25
1734113710000|2024-12-13 18:15:10|530.82|528.52|530.82|528.52|530.82|528.52|530.8|528.5|7
1734113720000|2024-12-13 18:15:20|530.79|528.49|530.82|528.52|530.82|528.52|530.74|528.44|6
1734113730000|2024-12-13 18:15:30|530.81|528.51|530.82|528.52|530.82|528.52|530.75|528.45|9
1734113760000|2024-12-13 18:16:00|530.95|528.65|531.25|528.95|531.25|528.95|530.95|528.65|6
1734113770000|2024-12-13 18:16:10|531.28|528.98|531.32|529.02|531.32|529.02|531.28|528.98|2
1734113780000|2024-12-13 18:16:20|531.38|529.08|531.68|529.38|531.98|529.68|531.38|529.08|24
1734113790000|2024-12-13 18:16:30|531.57|529.27|531.49|529.19|531.6|529.3|531.48|529.18|30
1734113800000|2024-12-13 18:16:40|531.47|529.17|531.05|528.75|531.47|529.17|531.05|528.75|26
1734113810000|2024-12-13 18:16:50|531.14|528.84|530.78|528.48|531.14|528.84|530.64|528.34|29
1734113820000|2024-12-13 18:17:00|530.77|528.47|530.85|528.55|531.1|528.8|530.67|528.37|28
1734113830000|2024-12-13 18:17:10|530.86|528.56|531.1|528.8|531.1|528.8|530.86|528.56|17
1734113840000|2024-12-13 18:17:20|531.09|528.79|530.96|528.66|531.09|528.79|530.94|528.64|7
1734113850000|2024-12-13 18:17:30|530.97|528.67|531.01|528.71|531.08|528.78|530.83|528.53|22
1734113860000|2024-12-13 18:17:40|531.04|528.74|531.1|528.8|531.1|528.8|531|528.7|7
1734113870000|2024-12-13 18:17:50|531.07|528.77|531.1|528.8|531.1|528.8|531.04|528.74|5
1734113880000|2024-12-13 18:18:00|531.09|528.79|531.33|529.03|531.33|529.03|531.08|528.78|7
1734113890000|2024-12-13 18:18:10|531.28|528.98|531.38|529.08|531.38|529.08|531.25|528.95|11
1734113900000|2024-12-13 18:18:20|531.46|529.16|531.54|529.24|531.54|529.24|531.46|529.16|8
1734113910000|2024-12-13 18:18:30|531.53|529.23|531.38|529.08|531.54|529.24|531.38|529.08|16
1734113920000|2024-12-13 18:18:40|531.41|529.11|531.54|529.24|531.54|529.24|531.27|528.97|20
1734113940000|2024-12-13 18:19:00|531.52|529.22|531.35|529.05|531.52|529.22|531.2|528.9|26
1734113950000|2024-12-13 18:19:10|531.27|528.97|530.99|528.69|531.33|529.03|530.96|528.66|32
1734113960000|2024-12-13 18:19:20|531|528.7|531.06|528.76|531.27|528.97|530.99|528.69|30
1734113970000|2024-12-13 18:19:30|530.98|528.68|530.79|528.49|530.98|528.68|530.7|528.4|24
1734113980000|2024-12-13 18:19:40|530.65|528.35|530.59|528.29|530.72|528.42|530.58|528.28|24
1734113990000|2024-12-13 18:19:50|530.58|528.28|530.68|528.38|530.71|528.41|530.52|528.22|20
1734114000000|2024-12-13 18:20:00|530.67|528.37|531.28|528.98|531.28|528.98|530.67|528.37|12
1734114020000|2024-12-13 18:20:20|531.42|529.12|531.54|529.24|531.54|529.24|531.42|529.12|2
1734114030000|2024-12-13 18:20:30|531.56|529.26|531.88|529.58|531.88|529.58|531.56|529.26|7
1734114060000|2024-12-13 18:21:00|531.87|529.57|531.46|529.16|531.87|529.57|531.35|529.05|20
1734114070000|2024-12-13 18:21:10|531.47|529.17|531.43|529.13|531.47|529.17|531.37|529.07|18
1734114080000|2024-12-13 18:21:20|531.42|529.12|531.1|528.8|531.42|529.12|531.03|528.73|26
1734114090000|2024-12-13 18:21:30|531.16|528.86|531.39|529.09|531.4|529.1|531.1|528.8|30
1734114100000|2024-12-13 18:21:40|531.41|529.11|531.41|529.11|531.41|529.11|531.38|529.08|5
1734114110000|2024-12-13 18:21:50|531.39|529.09|531.36|529.06|531.41|529.11|531.35|529.05|10
1734114120000|2024-12-13 18:22:00|531.32|529.02|531.41|529.11|531.41|529.11|531.29|528.99|22
1734114130000|2024-12-13 18:22:10|531.43|529.13|531.46|529.16|531.46|529.16|531.43|529.13|2
1734114150000|2024-12-13 18:22:30|531.33|529.03|531.25|528.95|531.33|529.03|531.25|528.95|5
1734114160000|2024-12-13 18:22:40|531.26|528.96|531.35|529.05|531.39|529.09|531.25|528.95|17
1734114170000|2024-12-13 18:22:50|531.34|529.04|531.11|528.81|531.34|529.04|531.09|528.79|22
1734114180000|2024-12-13 18:23:00|531.12|528.82|531.33|529.03|531.39|529.09|531.12|528.82|20
1734114190000|2024-12-13 18:23:10|531.34|529.04|531.37|529.07|531.38|529.08|531.34|529.04|9
1734114200000|2024-12-13 18:23:20|531.36|529.06|531.27|528.97|531.36|529.06|531.12|528.82|22
1734114210000|2024-12-13 18:23:30|531.28|528.98|531.43|529.13|531.46|529.16|531.28|528.98|16
1734114220000|2024-12-13 18:23:40|531.44|529.14|531.11|528.81|531.45|529.15|531.1|528.8|17
1734114230000|2024-12-13 18:23:50|531.1|528.8|530.89|528.59|531.13|528.83|530.89|528.59|23
1734114240000|2024-12-13 18:24:00|530.88|528.58|530.63|528.33|530.88|528.58|530.62|528.32|20
1734114250000|2024-12-13 18:24:10|530.64|528.34|530.97|528.67|530.97|528.67|530.63|528.33|24
1734114260000|2024-12-13 18:24:20|530.99|528.69|531.03|528.73|531.04|528.74|530.96|528.66|19
1734114270000|2024-12-13 18:24:30|531.06|528.76|530.52|528.22|531.06|528.76|530.52|528.22|25
1734114280000|2024-12-13 18:24:40|530.49|528.19|530.42|528.12|530.52|528.22|530.41|528.11|16
1734114290000|2024-12-13 18:24:50|530.4|528.1|530.35|528.05|530.45|528.15|530.35|528.05|14
1734114300000|2024-12-13 18:25:00|530.38|528.08|530.37|528.07|530.43|528.13|530.19|527.89|28
1734114310000|2024-12-13 18:25:10|530.39|528.09|530.59|528.29|530.64|528.34|530.39|528.09|21
1734114320000|2024-12-13 18:25:20|530.58|528.28|530.45|528.15|530.58|528.28|530.41|528.11|19
1734114330000|2024-12-13 18:25:30|530.44|528.14|530.64|528.34|530.67|528.37|530.41|528.11|16
1734114340000|2024-12-13 18:25:40|530.63|528.33|530.85|528.55|530.91|528.61|530.62|528.32|18
1734114350000|2024-12-13 18:25:50|530.82|528.52|530.56|528.26|530.83|528.53|530.56|528.26|18
1734114360000|2024-12-13 18:26:00|530.52|528.22|530.42|528.12|530.52|528.22|530.35|528.05|15
1734114370000|2024-12-13 18:26:10|530.59|528.29|530.91|528.61|530.91|528.61|530.59|528.29|12
1734114390000|2024-12-13 18:26:30|531.03|528.73|531.14|528.84|531.14|528.84|531.03|528.73|2
1734114410000|2024-12-13 18:26:50|531.07|528.77|531.14|528.84|531.14|528.84|531.07|528.77|4
1734114420000|2024-12-13 18:27:00|531.06|528.76|531.14|528.84|531.14|528.84|530.96|528.66|8
1734114430000|2024-12-13 18:27:10|531.3|529|531.46|529.16|531.46|529.16|531.3|529|2
1734114450000|2024-12-13 18:27:30|531.47|529.17|531.71|529.41|531.71|529.41|531.47|529.17|5
1734114470000|2024-12-13 18:27:50|531.63|529.33|531.53|529.23|531.63|529.33|531.52|529.22|15
1734114480000|2024-12-13 18:28:00|531.54|529.24|531.64|529.34|531.67|529.37|531.51|529.21|12
1734114490000|2024-12-13 18:28:10|531.65|529.35|531.67|529.37|531.71|529.41|531.63|529.33|16
1734114500000|2024-12-13 18:28:20|531.61|529.31|531.59|529.29|531.62|529.32|531.41|529.11|21
1734114510000|2024-12-13 18:28:30|531.6|529.3|531.71|529.41|531.71|529.41|531.6|529.3|18
1734114520000|2024-12-13 18:28:40|531.69|529.39|531.69|529.39|531.71|529.41|531.69|529.39|3
1734114530000|2024-12-13 18:28:50|531.68|529.38|531.28|528.98|531.68|529.38|531.27|528.97|22
1734114540000|2024-12-13 18:29:00|531.29|528.99|531.3|529|531.32|529.02|531.27|528.97|19
1734114550000|2024-12-13 18:29:10|531.28|528.98|531.26|528.96|531.28|528.98|531.25|528.95|5
1734114560000|2024-12-13 18:29:20|531.25|528.95|531.25|528.95|531.27|528.97|531.25|528.95|7
1734114570000|2024-12-13 18:29:30|531.26|528.96|531.25|528.95|531.26|528.96|531.25|528.95|4
1734114590000|2024-12-13 18:29:50|531.37|529.07|531.59|529.29|531.59|529.29|531.37|529.07|18
1734114600000|2024-12-13 18:30:00|531.57|529.27|531.57|529.27|531.57|529.27|531.34|529.04|21
1734114610000|2024-12-13 18:30:10|531.52|529.22|531.45|529.15|531.53|529.23|531.44|529.14|19
1734114620000|2024-12-13 18:30:20|531.44|529.14|531.54|529.24|531.58|529.28|531.33|529.03|25
1734114630000|2024-12-13 18:30:30|531.55|529.25|531.59|529.29|531.59|529.29|531.5|529.2|15
1734114640000|2024-12-13 18:30:40|531.6|529.3|531.44|529.14|531.61|529.31|531.43|529.13|17
1734114650000|2024-12-13 18:30:50|531.43|529.13|531.42|529.12|531.43|529.13|531.41|529.11|4
1734114660000|2024-12-13 18:31:00|531.51|529.21|531.61|529.31|531.61|529.31|531.51|529.21|2
1734114670000|2024-12-13 18:31:10|531.58|529.28|531.49|529.19|531.6|529.3|531.41|529.11|11
1734114680000|2024-12-13 18:31:20|531.5|529.2|531.45|529.15|531.5|529.2|531.44|529.14|7
1734114690000|2024-12-13 18:31:30|531.46|529.16|531.44|529.14|531.46|529.16|531.36|529.06|15
1734114700000|2024-12-13 18:31:40|531.43|529.13|531.18|528.88|531.43|529.13|531.18|528.88|22
1734114710000|2024-12-13 18:31:50|531.16|528.86|531.05|528.75|531.27|528.97|530.98|528.68|23
1734114720000|2024-12-13 18:32:00|531.06|528.76|531.33|529.03|531.33|529.03|530.98|528.68|26
1734114730000|2024-12-13 18:32:10|531.35|529.05|531.18|528.88|531.35|529.05|531.13|528.83|22
1734114740000|2024-12-13 18:32:20|531.17|528.87|531.04|528.74|531.17|528.87|530.99|528.69|21
1734114750000|2024-12-13 18:32:30|531.03|528.73|531.18|528.88|531.23|528.93|531.03|528.73|19
1734114760000|2024-12-13 18:32:40|531.17|528.87|531.25|528.95|531.25|528.95|530.98|528.68|23
1734114770000|2024-12-13 18:32:50|531.26|528.96|531.3|529|531.3|529|531.25|528.95|7
1734114780000|2024-12-13 18:33:00|531.31|529.01|531.31|529.01|531.31|529.01|531.31|529.01|1
1734114800000|2024-12-13 18:33:20|531.35|529.05|531.61|529.31|531.61|529.31|531.35|529.05|4
1734114820000|2024-12-13 18:33:40|532.02|529.72|532.02|529.72|532.02|529.72|532.02|529.72|1
1734114830000|2024-12-13 18:33:50|531.98|529.68|532|529.7|532|529.7|531.98|529.68|3
1734114840000|2024-12-13 18:34:00|531.99|529.69|532.02|529.72|532.02|529.72|531.99|529.69|3
1734114870000|2024-12-13 18:34:30|531.98|529.68|532.02|529.72|532.02|529.72|531.98|529.68|3
1734114880000|2024-12-13 18:34:40|532.09|529.79|532.16|529.86|532.16|529.86|532.09|529.79|2
1734114900000|2024-12-13 18:35:00|532.09|529.79|532.13|529.83|532.13|529.83|532.05|529.75|4
1734114910000|2024-12-13 18:35:10|532.11|529.81|532.07|529.77|532.16|529.86|532.07|529.77|13
1734114920000|2024-12-13 18:35:20|532.1|529.8|532|529.7|532.1|529.8|531.99|529.69|16
1734114930000|2024-12-13 18:35:30|532.04|529.74|532.09|529.79|532.09|529.79|531.84|529.54|17
1734114950000|2024-12-13 18:35:50|532.12|529.82|532.57|530.27|532.57|530.27|532.12|529.82|6
1734114980000|2024-12-13 18:36:20|532.66|530.36|532.89|530.59|532.89|530.59|532.66|530.36|2
1734115000000|2024-12-13 18:36:40|532.83|530.53|532.77|530.47|532.83|530.53|532.76|530.46|6
1734115010000|2024-12-13 18:36:50|532.74|530.44|532.82|530.52|532.84|530.54|532.7|530.4|15
1734115020000|2024-12-13 18:37:00|532.84|530.54|532.94|530.64|532.94|530.64|532.82|530.52|7
1734115030000|2024-12-13 18:37:10|532.96|530.66|533.38|531.08|533.38|531.08|532.96|530.66|7
1734115040000|2024-12-13 18:37:20|533.53|531.23|533.69|531.39|533.69|531.39|533.53|531.23|2
1734115050000|2024-12-13 18:37:30|533.81|531.51|534.05|531.75|534.05|531.75|533.81|531.51|3
1734115060000|2024-12-13 18:37:40|534.16|531.86|534.39|532.09|534.39|532.09|534.16|531.86|3
1734115070000|2024-12-13 18:37:50|534.43|532.13|534.48|532.18|534.48|532.18|534.43|532.13|2
1734115080000|2024-12-13 18:38:00|534.4|532.1|534.27|531.97|534.4|532.1|534.14|531.84|27
1734115090000|2024-12-13 18:38:10|534.35|532.05|534.46|532.16|534.47|532.17|534.24|531.94|23
1734115100000|2024-12-13 18:38:20|534.45|532.15|534.48|532.18|534.48|532.18|534.44|532.14|14
1734115110000|2024-12-13 18:38:30|534.58|532.28|534.69|532.39|534.69|532.39|534.58|532.28|2
1734115120000|2024-12-13 18:38:40|534.66|532.36|534.64|532.34|534.66|532.36|534.63|532.33|5
1734115130000|2024-12-13 18:38:50|534.62|532.32|534.67|532.37|534.69|532.39|534.41|532.11|16
1734115140000|2024-12-13 18:39:00|534.68|532.38|534.69|532.39|534.69|532.39|534.64|532.34|6
1734115150000|2024-12-13 18:39:10|534.66|532.36|534.64|532.34|534.66|532.36|534.64|532.34|2
1734115160000|2024-12-13 18:39:20|534.66|532.36|534.67|532.37|534.67|532.37|534.66|532.36|2
1734115170000|2024-12-13 18:39:30|534.65|532.35|534.69|532.39|534.69|532.39|534.64|532.34|3
1734115180000|2024-12-13 18:39:40|534.67|532.37|534.69|532.39|534.69|532.39|534.64|532.34|15
1734115220000|2024-12-13 18:40:20|534.71|532.41|535.29|532.99|535.29|532.99|534.71|532.41|9
1734115230000|2024-12-13 18:40:30|535.45|533.15|535.61|533.31|535.61|533.31|535.45|533.15|2
1734115250000|2024-12-13 18:40:50|535.55|533.25|535.61|533.31|535.61|533.31|535.55|533.25|4
1734115260000|2024-12-13 18:41:00|535.56|533.26|535.61|533.31|535.61|533.31|535.45|533.15|8
1734115280000|2024-12-13 18:41:20|535.57|533.27|535.49|533.19|535.61|533.31|535.43|533.13|11
1734115290000|2024-12-13 18:41:30|535.47|533.17|535.42|533.12|535.47|533.17|535.38|533.08|8
1734115300000|2024-12-13 18:41:40|535.41|533.11|535.41|533.11|535.41|533.11|535.17|532.87|17
1734115310000|2024-12-13 18:41:50|535.39|533.09|535.41|533.11|535.41|533.11|535.28|532.98|22
1734115320000|2024-12-13 18:42:00|535.4|533.1|535.48|533.18|535.49|533.19|535.4|533.1|11
1734115330000|2024-12-13 18:42:10|535.49|533.19|535.54|533.24|535.54|533.24|535.49|533.19|2
1734115370000|2024-12-13 18:42:50|535.48|533.18|535.54|533.24|535.54|533.24|535.48|533.18|4
1734115400000|2024-12-13 18:43:20|535.53|533.23|535.47|533.17|535.53|533.23|535.29|532.99|17
1734115410000|2024-12-13 18:43:30|535.49|533.19|535.47|533.17|535.52|533.22|535.46|533.16|11
1734115420000|2024-12-13 18:43:40|535.44|533.14|535.44|533.14|535.49|533.19|535.44|533.14|7
1734115430000|2024-12-13 18:43:50|535.41|533.11|535.52|533.22|535.52|533.22|535.37|533.07|11
1734115440000|2024-12-13 18:44:00|535.53|533.23|535.49|533.19|535.54|533.24|535.48|533.18|7
1734115450000|2024-12-13 18:44:10|535.5|533.2|535.17|532.87|535.5|533.2|535.16|532.86|14
1734115460000|2024-12-13 18:44:20|535.23|532.93|535.35|533.05|535.54|533.24|535.23|532.93|16
1734115470000|2024-12-13 18:44:30|535.34|533.04|535.29|532.99|535.34|533.04|535.24|532.94|16
1734115480000|2024-12-13 18:44:40|535.32|533.02|535.31|533.01|535.4|533.1|535.31|533.01|8
1734115490000|2024-12-13 18:44:50|535.32|533.02|535.45|533.15|535.45|533.15|535.32|533.02|10
1734115500000|2024-12-13 18:45:00|535.41|533.11|535.52|533.22|535.52|533.22|535.41|533.11|6
1734115510000|2024-12-13 18:45:10|535.47|533.17|535.23|532.93|535.47|533.17|535.23|532.93|8
1734115520000|2024-12-13 18:45:20|535.27|532.97|535.53|533.23|535.53|533.23|535.27|532.97|15
1734115530000|2024-12-13 18:45:30|535.45|533.15|535.5|533.2|535.53|533.23|535.37|533.07|10
1734115540000|2024-12-13 18:45:40|535.51|533.21|535.24|532.94|535.52|533.22|535.18|532.88|17
1734115550000|2024-12-13 18:45:50|535.17|532.87|535.33|533.03|535.41|533.11|535.03|532.73|25
1734115560000|2024-12-13 18:46:00|535.34|533.04|535.28|532.98|535.34|533.04|535.16|532.86|24
1734115570000|2024-12-13 18:46:10|535.26|532.96|534.67|532.37|535.26|532.96|534.67|532.37|19
1734115580000|2024-12-13 18:46:20|534.69|532.39|534.01|531.71|534.7|532.4|534.01|531.71|22
1734115590000|2024-12-13 18:46:30|533.98|531.68|533.37|531.07|533.98|531.68|533.37|531.07|30
1734115600000|2024-12-13 18:46:40|533.31|531.01|533.13|530.83|533.31|531.01|533.13|530.83|11
1734115610000|2024-12-13 18:46:50|532.96|530.66|533.14|530.84|533.14|530.84|532.69|530.39|23
1734115620000|2024-12-13 18:47:00|533.13|530.83|533.17|530.87|533.21|530.91|532.88|530.58|33
1734115630000|2024-12-13 18:47:10|533.23|530.93|533.46|531.16|533.49|531.19|533.23|530.93|24
1734115640000|2024-12-13 18:47:20|533.45|531.15|533.7|531.4|533.72|531.42|533.43|531.13|32
1734115650000|2024-12-13 18:47:30|533.76|531.46|533.51|531.21|533.78|531.48|533.46|531.16|29
1734115660000|2024-12-13 18:47:40|533.5|531.2|533.43|531.13|533.55|531.25|533.41|531.11|16
1734115670000|2024-12-13 18:47:50|533.44|531.14|533.58|531.28|533.72|531.42|533.44|531.14|30
1734115680000|2024-12-13 18:48:00|533.55|531.25|533.45|531.15|533.55|531.25|533.11|530.81|31
1734115690000|2024-12-13 18:48:10|533.44|531.14|533.65|531.35|533.65|531.35|533.38|531.08|29
1734115700000|2024-12-13 18:48:20|533.64|531.34|533.51|531.21|533.78|531.48|533.5|531.2|32
1734115710000|2024-12-13 18:48:30|533.53|531.23|533.23|530.93|533.54|531.24|533.23|530.93|30
1734115720000|2024-12-13 18:48:40|533.19|530.89|533.1|530.8|533.25|530.95|533.01|530.71|28
1734115730000|2024-12-13 18:48:50|533.11|530.81|533.32|531.02|533.32|531.02|533.1|530.8|9
1734115740000|2024-12-13 18:49:00|533.39|531.09|533.47|531.17|533.47|531.17|533.39|531.09|2
1734115750000|2024-12-13 18:49:10|533.43|531.13|533.34|531.04|533.47|531.17|533.33|531.03|13
1734115760000|2024-12-13 18:49:20|533.31|531.01|533.1|530.8|533.31|531.01|533.08|530.78|21
1734115770000|2024-12-13 18:49:30|533.08|530.78|532.79|530.49|533.09|530.79|532.74|530.44|14
1734115780000|2024-12-13 18:49:40|532.8|530.5|532.81|530.51|533.01|530.71|532.8|530.5|26
1734115790000|2024-12-13 18:49:50|532.82|530.52|532.76|530.46|532.82|530.52|532.71|530.41|15
1734115800000|2024-12-13 18:50:00|532.75|530.45|532.57|530.27|532.75|530.45|532.31|530.01|32
1734115810000|2024-12-13 18:50:10|532.58|530.28|532.51|530.21|532.75|530.45|532.5|530.2|25
1734115820000|2024-12-13 18:50:20|532.5|530.2|532.39|530.09|532.78|530.48|532.31|530.01|35
1734115830000|2024-12-13 18:50:30|532.36|530.06|532.85|530.55|532.85|530.55|532.36|530.06|28
1734115840000|2024-12-13 18:50:40|532.89|530.59|532.78|530.48|532.91|530.61|532.5|530.2|35
1734115850000|2024-12-13 18:50:50|532.74|530.44|532.69|530.39|532.74|530.44|532.61|530.31|26
1734115860000|2024-12-13 18:51:00|532.67|530.37|532.74|530.44|532.78|530.48|532.58|530.28|28
1734115870000|2024-12-13 18:51:10|532.73|530.43|533.03|530.73|533.03|530.73|532.73|530.43|9
1734115890000|2024-12-13 18:51:30|533.25|530.95|533.39|531.09|533.47|531.17|533.25|530.95|7
1734115900000|2024-12-13 18:51:40|533.42|531.12|533.03|530.73|533.42|531.12|533.03|530.73|20
1734115910000|2024-12-13 18:51:50|533.06|530.76|533.11|530.81|533.11|530.81|533.04|530.74|10
1734115920000|2024-12-13 18:52:00|533.08|530.78|533.07|530.77|533.11|530.81|533.03|530.73|21
1734115930000|2024-12-13 18:52:10|533.09|530.79|533.03|530.73|533.1|530.8|533.03|530.73|4
1734115940000|2024-12-13 18:52:20|533.06|530.76|533.07|530.77|533.07|530.77|533.03|530.73|8
1734115950000|2024-12-13 18:52:30|533.06|530.76|533.03|530.73|533.06|530.76|533.03|530.73|4
1734115970000|2024-12-13 18:52:50|533.06|530.76|533.04|530.74|533.09|530.79|533.04|530.74|15
1734115980000|2024-12-13 18:53:00|533.05|530.75|533.05|530.75|533.06|530.76|533.04|530.74|5
1734115990000|2024-12-13 18:53:10|533.06|530.76|533.03|530.73|533.11|530.81|533.03|530.73|8
1734116020000|2024-12-13 18:53:40|533.04|530.74|533.03|530.73|533.04|530.74|533.03|530.73|2
1734116030000|2024-12-13 18:53:50|533.04|530.74|533.04|530.74|533.04|530.74|533.03|530.73|3
1734116040000|2024-12-13 18:54:00|533.09|530.79|533.14|530.84|533.14|530.84|533.09|530.79|2
1734116050000|2024-12-13 18:54:10|533.25|530.95|533.52|531.22|533.52|531.22|533.25|530.95|5
1734116060000|2024-12-13 18:54:20|533.6|531.3|533.71|531.41|533.71|531.41|533.6|531.3|3
1734116070000|2024-12-13 18:54:30|533.67|531.37|533.71|531.41|533.71|531.41|533.6|531.3|17
1734116080000|2024-12-13 18:54:40|533.69|531.39|533.71|531.41|533.71|531.41|533.69|531.39|3
1734116090000|2024-12-13 18:54:50|533.68|531.38|533.71|531.41|533.71|531.41|533.64|531.34|16
1734116100000|2024-12-13 18:55:00|533.68|531.38|533.35|531.05|533.68|531.38|533.29|530.99|23
1734116110000|2024-12-13 18:55:10|533.36|531.06|533.3|531|533.37|531.07|533.28|530.98|9
1734116120000|2024-12-13 18:55:20|533.37|531.07|533.4|531.1|533.53|531.23|533.34|531.04|26
1734116130000|2024-12-13 18:55:30|533.51|531.21|533.51|531.21|533.56|531.26|533.43|531.13|26
1734116140000|2024-12-13 18:55:40|533.52|531.22|533.62|531.32|533.62|531.32|533.52|531.22|4
1734116170000|2024-12-13 18:56:10|533.51|531.21|533.34|531.04|533.55|531.25|533.26|530.96|15
1734116180000|2024-12-13 18:56:20|533.32|531.02|533.61|531.31|533.62|531.32|533.32|531.02|21
1734116190000|2024-12-13 18:56:30|533.62|531.32|533.62|531.32|533.62|531.32|533.62|531.32|1
1734116230000|2024-12-13 18:57:10|533.57|531.27|533.62|531.32|533.62|531.32|533.55|531.25|6
1734116300000|2024-12-13 18:58:20|533.51|531.21|533.61|531.31|533.62|531.32|533.45|531.15|11
1734116310000|2024-12-13 18:58:30|533.62|531.32|533.62|531.32|533.62|531.32|533.62|531.32|1
1734116330000|2024-12-13 18:58:50|533.7|531.4|533.74|531.44|533.75|531.45|533.7|531.4|5
1734116340000|2024-12-13 18:59:00|533.73|531.43|533.75|531.45|533.75|531.45|533.73|531.43|7
1734116370000|2024-12-13 18:59:30|533.73|531.43|533.73|531.43|533.73|531.43|533.73|531.43|1
1734116380000|2024-12-13 18:59:40|533.72|531.42|533.71|531.41|533.74|531.44|533.71|531.41|10
1734116390000|2024-12-13 18:59:50|533.7|531.4|533.75|531.45|533.75|531.45|533.7|531.4|6
1734116400000|2024-12-13 19:00:00|533.73|531.43|533.72|531.42|533.75|531.45|533.72|531.42|7
1734116410000|2024-12-13 19:00:10|533.73|531.43|533.75|531.45|533.75|531.45|533.73|531.43|3
1734116420000|2024-12-13 19:00:20|533.73|531.43|533.66|531.36|533.73|531.43|533.66|531.36|2
1734116430000|2024-12-13 19:00:30|533.68|531.38|533.75|531.45|533.75|531.45|533.66|531.36|12
1734116440000|2024-12-13 19:00:40|533.69|531.39|533.67|531.37|533.7|531.4|533.54|531.24|17
1734116450000|2024-12-13 19:00:50|533.66|531.36|533.31|531.01|533.66|531.36|533.31|531.01|17
1734116460000|2024-12-13 19:01:00|533.32|531.02|533.5|531.2|533.67|531.37|533.32|531.02|31
1734116470000|2024-12-13 19:01:10|533.48|531.18|533.45|531.15|533.68|531.38|533.45|531.15|20
1734116480000|2024-12-13 19:01:20|533.46|531.16|533.22|530.92|533.46|531.16|533.13|530.83|27
1734116490000|2024-12-13 19:01:30|533.23|530.93|533.4|531.1|533.4|531.1|533.23|530.93|24
1734116500000|2024-12-13 19:01:40|533.41|531.11|533.75|531.45|533.75|531.45|533.41|531.11|11
1734116510000|2024-12-13 19:01:50|533.73|531.43|533.73|531.43|533.73|531.43|533.73|531.43|1
1734116520000|2024-12-13 19:02:00|533.7|531.4|533.75|531.45|533.75|531.45|533.69|531.39|8
1734116530000|2024-12-13 19:02:10|533.82|531.52|533.9|531.6|533.9|531.6|533.82|531.52|2
1734116540000|2024-12-13 19:02:20|533.93|531.63|533.94|531.64|533.94|531.64|533.93|531.63|2
1734116550000|2024-12-13 19:02:30|533.97|531.67|534.13|531.83|534.13|531.83|533.97|531.67|5
1734116570000|2024-12-13 19:02:50|534.08|531.78|534.03|531.73|534.08|531.78|534.03|531.73|4
1734116580000|2024-12-13 19:03:00|533.93|531.63|533.95|531.65|534.02|531.72|533.93|531.63|12
1734116590000|2024-12-13 19:03:10|533.96|531.66|534.1|531.8|534.1|531.8|533.95|531.65|15
1734116600000|2024-12-13 19:03:20|534.09|531.79|534.12|531.82|534.12|531.82|534.04|531.74|17
1734116610000|2024-12-13 19:03:30|534.11|531.81|534.08|531.78|534.13|531.83|533.94|531.64|20
1734116620000|2024-12-13 19:03:40|534.09|531.79|533.86|531.56|534.09|531.79|533.82|531.52|19
1734116630000|2024-12-13 19:03:50|533.87|531.57|533.78|531.48|533.87|531.57|533.67|531.37|16
1734116640000|2024-12-13 19:04:00|533.75|531.45|534.02|531.72|534.02|531.72|533.65|531.35|19
1734116650000|2024-12-13 19:04:10|534|531.7|534.11|531.81|534.11|531.81|534|531.7|9
1734116660000|2024-12-13 19:04:20|534.13|531.83|534.05|531.75|534.13|531.83|534.03|531.73|7
1734116670000|2024-12-13 19:04:30|534.09|531.79|534.13|531.83|534.13|531.83|534.09|531.79|5
1734116690000|2024-12-13 19:04:50|534.15|531.85|534.17|531.87|534.17|531.87|534.15|531.85|2
1734116700000|2024-12-13 19:05:00|534.15|531.85|534.1|531.8|534.15|531.85|534.09|531.79|6
1734116710000|2024-12-13 19:05:10|534.11|531.81|534.17|531.87|534.17|531.87|534.11|531.81|7
1734116740000|2024-12-13 19:05:40|534.18|531.88|534.41|532.11|534.41|532.11|534.18|531.88|5
1734116750000|2024-12-13 19:05:50|534.26|531.96|534.26|531.96|534.26|531.96|534.26|531.96|1
1734116760000|2024-12-13 19:06:00|534.25|531.95|534.41|532.11|534.41|532.11|534.24|531.94|10
1734116770000|2024-12-13 19:06:10|534.45|532.15|534.62|532.32|534.62|532.32|534.45|532.15|6
1734116790000|2024-12-13 19:06:30|534.65|532.35|534.73|532.43|534.73|532.43|534.65|532.35|3
1734116830000|2024-12-13 19:07:10|534.7|532.4|534.73|532.43|534.73|532.43|534.69|532.39|4
1734116840000|2024-12-13 19:07:20|534.7|532.4|534.73|532.43|534.73|532.43|534.65|532.35|6
1734116860000|2024-12-13 19:07:40|534.69|532.39|534.72|532.42|534.72|532.42|534.62|532.32|9
1734116870000|2024-12-13 19:07:50|534.73|532.43|534.73|532.43|534.73|532.43|534.68|532.38|8
1734116940000|2024-12-13 19:09:00|534.69|532.39|534.55|532.25|534.69|532.39|534.55|532.25|7
1734116950000|2024-12-13 19:09:10|534.48|532.18|534.7|532.4|534.73|532.43|534.38|532.08|26
1734116960000|2024-12-13 19:09:20|534.71|532.41|534.73|532.43|534.73|532.43|534.64|532.34|11
1734117000000|2024-12-13 19:10:00|534.71|532.41|534.69|532.39|534.73|532.43|534.69|532.39|9
1734117010000|2024-12-13 19:10:10|534.7|532.4|534.73|532.43|534.73|532.43|534.7|532.4|4
1734117020000|2024-12-13 19:10:20|534.68|532.38|534.7|532.4|534.72|532.42|534.68|532.38|5
1734117030000|2024-12-13 19:10:30|534.71|532.41|534.68|532.38|534.73|532.43|534.68|532.38|10
1734117040000|2024-12-13 19:10:40|534.69|532.39|534.55|532.25|534.7|532.4|534.45|532.15|21
1734117050000|2024-12-13 19:10:50|534.56|532.26|534.54|532.24|534.59|532.29|534.54|532.24|4
1734117060000|2024-12-13 19:11:00|534.47|532.17|534.07|531.77|534.48|532.18|534.07|531.77|18
1734117070000|2024-12-13 19:11:10|534.08|531.78|533.93|531.63|534.1|531.8|533.93|531.63|12
1734117080000|2024-12-13 19:11:20|533.94|531.64|534.08|531.78|534.08|531.78|533.93|531.63|19
1734117090000|2024-12-13 19:11:30|534.12|531.82|534.2|531.9|534.2|531.9|534.12|531.82|10
1734117100000|2024-12-13 19:11:40|534.23|531.93|534.59|532.29|534.59|532.29|534.23|531.93|16
1734117110000|2024-12-13 19:11:50|534.56|532.26|534.51|532.21|534.56|532.26|534.41|532.11|15
1734117120000|2024-12-13 19:12:00|534.54|532.24|534.66|532.36|534.66|532.36|534.52|532.22|9
1734117130000|2024-12-13 19:12:10|534.65|532.35|534.66|532.36|534.66|532.36|534.6|532.3|4
1734117140000|2024-12-13 19:12:20|534.67|532.37|534.63|532.33|534.69|532.39|534.63|532.33|7
1734117150000|2024-12-13 19:12:30|534.64|532.34|534.39|532.09|534.64|532.34|534.37|532.07|13
1734117160000|2024-12-13 19:12:40|534.36|532.06|534.49|532.19|534.5|532.2|534.36|532.06|8
1734117170000|2024-12-13 19:12:50|534.5|532.2|534.64|532.34|534.64|532.34|534.5|532.2|8
1734117180000|2024-12-13 19:13:00|534.61|532.31|534.67|532.37|534.69|532.39|534.61|532.31|10
1734117190000|2024-12-13 19:13:10|534.68|532.38|534.62|532.32|534.69|532.39|534.61|532.31|6
1734117200000|2024-12-13 19:13:20|534.6|532.3|534.46|532.16|534.6|532.3|534.45|532.15|6
1734117210000|2024-12-13 19:13:30|534.43|532.13|534.57|532.27|534.57|532.27|534.37|532.07|18
1734117220000|2024-12-13 19:13:40|534.58|532.28|534.72|532.42|534.72|532.42|534.56|532.26|13
1734117230000|2024-12-13 19:13:50|534.71|532.41|534.56|532.26|534.71|532.41|534.45|532.15|13
1734117240000|2024-12-13 19:14:00|534.57|532.27|534.75|532.45|534.78|532.48|534.55|532.25|18
1734117250000|2024-12-13 19:14:10|534.66|532.36|534.46|532.16|534.66|532.36|534.46|532.16|18
1734117260000|2024-12-13 19:14:20|534.45|532.15|534.37|532.07|534.45|532.15|534.35|532.05|9
1734117270000|2024-12-13 19:14:30|534.38|532.08|534.47|532.17|534.49|532.19|534.38|532.08|10
1734117280000|2024-12-13 19:14:40|534.49|532.19|534.44|532.14|534.54|532.24|534.43|532.13|13
1734117290000|2024-12-13 19:14:50|534.43|532.13|534.32|532.02|534.43|532.13|534.28|531.98|14
1734117300000|2024-12-13 19:15:00|534.34|532.04|534.67|532.37|534.67|532.37|534.34|532.04|13
1734117310000|2024-12-13 19:15:10|534.6|532.3|534.83|532.53|534.83|532.53|534.6|532.3|15
1734117320000|2024-12-13 19:15:20|534.85|532.55|534.85|532.55|534.85|532.55|534.84|532.54|3
1734117330000|2024-12-13 19:15:30|534.76|532.46|534.79|532.49|534.79|532.49|534.76|532.46|2
1734117340000|2024-12-13 19:15:40|534.8|532.5|534.72|532.42|534.82|532.52|534.69|532.39|9
1734117350000|2024-12-13 19:15:50|534.71|532.41|534.54|532.24|534.71|532.41|534.43|532.13|14
1734117360000|2024-12-13 19:16:00|534.52|532.22|534.55|532.25|534.57|532.27|534.52|532.22|17
1734117370000|2024-12-13 19:16:10|534.61|532.31|534.63|532.33|534.79|532.49|534.61|532.31|22
1734117380000|2024-12-13 19:16:20|534.6|532.3|534.54|532.24|534.61|532.31|534.45|532.15|18
1734117390000|2024-12-13 19:16:30|534.52|532.22|534.45|532.15|534.53|532.23|534.45|532.15|15
1734117400000|2024-12-13 19:16:40|534.44|532.14|534.17|531.87|534.44|532.14|534.17|531.87|20
1734117410000|2024-12-13 19:16:50|534.13|531.83|534.59|532.29|534.61|532.31|534.13|531.83|30
1734117420000|2024-12-13 19:17:00|534.58|532.28|534.45|532.15|534.58|532.28|534.44|532.14|13
1734117430000|2024-12-13 19:17:10|534.43|532.13|534.29|531.99|534.44|532.14|534.29|531.99|6
1734117440000|2024-12-13 19:17:20|534.31|532.01|534.37|532.07|534.38|532.08|534.29|531.99|17
1734117450000|2024-12-13 19:17:30|534.38|532.08|534.62|532.32|534.72|532.42|534.38|532.08|18
1734117460000|2024-12-13 19:17:40|534.66|532.36|534.75|532.45|534.75|532.45|534.63|532.33|11
1734117480000|2024-12-13 19:18:00|534.72|532.42|534.59|532.29|534.72|532.42|534.59|532.29|6
1734117490000|2024-12-13 19:18:10|534.56|532.26|535.16|532.86|535.16|532.86|534.55|532.25|4
1734117510000|2024-12-13 19:18:30|534.98|532.68|535.16|532.86|535.16|532.86|534.77|532.47|15
1734117560000|2024-12-13 19:19:20|535.04|532.74|534.93|532.63|535.04|532.74|534.9|532.6|10
1734117570000|2024-12-13 19:19:30|534.94|532.64|534.93|532.63|534.98|532.68|534.91|532.61|16
1734117580000|2024-12-13 19:19:40|534.95|532.65|535.41|533.11|535.41|533.11|534.93|532.63|12
1734117590000|2024-12-13 19:19:50|535.43|533.13|535.44|533.14|535.44|533.14|535.43|533.13|12
1734117600000|2024-12-13 19:20:00|535.43|533.13|535.41|533.11|535.43|533.13|535.41|533.11|4
1734117610000|2024-12-13 19:20:10|535.43|533.13|535.46|533.16|535.46|533.16|535.42|533.12|8
1734117620000|2024-12-13 19:20:20|535.66|533.36|535.66|533.36|535.66|533.36|535.66|533.36|1
1734117640000|2024-12-13 19:20:40|535.67|533.37|536.32|534.02|536.43|534.13|535.67|533.37|17
1734117650000|2024-12-13 19:20:50|536.33|534.03|536.3|534|536.44|534.14|536.28|533.98|24
1734117660000|2024-12-13 19:21:00|536.36|534.06|536.41|534.11|536.46|534.16|536.21|533.91|16
1734117690000|2024-12-13 19:21:30|536.44|534.14|536.45|534.15|536.45|534.15|536.44|534.14|2
1734117700000|2024-12-13 19:21:40|536.44|534.14|536.48|534.18|536.48|534.18|536.43|534.13|15
1734117710000|2024-12-13 19:21:50|536.49|534.19|536.49|534.19|536.49|534.19|536.49|534.19|1
1734117720000|2024-12-13 19:22:00|536.57|534.27|536.65|534.35|536.65|534.35|536.57|534.27|2
1734117740000|2024-12-13 19:22:20|536.87|534.57|536.93|534.63|536.93|534.63|536.87|534.57|2
1734117750000|2024-12-13 19:22:30|537.05|534.75|537.38|535.08|537.38|535.08|537.05|534.75|4
1734117760000|2024-12-13 19:22:40|537.7|535.4|537.91|535.61|537.95|535.65|537.7|535.4|3
1734117770000|2024-12-13 19:22:50|537.84|535.54|537.95|535.65|538.02|535.72|537.66|535.36|17
1734117780000|2024-12-13 19:23:00|537.91|535.61|537.83|535.53|538.06|535.76|537.75|535.45|26
1734117790000|2024-12-13 19:23:10|537.64|535.34|537.53|535.23|537.69|535.39|537.35|535.05|29
1734117800000|2024-12-13 19:23:20|537.56|535.26|537.13|534.83|537.56|535.26|537.12|534.82|22
1734117810000|2024-12-13 19:23:30|537.15|534.85|536.7|534.4|537.15|534.85|536.68|534.38|21
1734117820000|2024-12-13 19:23:40|536.68|534.38|536.93|534.63|536.93|534.63|536.65|534.35|16
1734117830000|2024-12-13 19:23:50|536.94|534.64|536.99|534.69|536.99|534.69|536.94|534.64|2
1734117840000|2024-12-13 19:24:00|536.97|534.67|536.89|534.59|536.97|534.67|536.79|534.49|15
1734117850000|2024-12-13 19:24:10|536.87|534.57|536.63|534.33|536.89|534.59|536.62|534.32|16
1734117860000|2024-12-13 19:24:20|536.64|534.34|536.99|534.69|536.99|534.69|536.64|534.34|21
1734117870000|2024-12-13 19:24:30|536.97|534.67|536.77|534.47|536.97|534.67|536.63|534.33|22
1734117880000|2024-12-13 19:24:40|536.79|534.49|536.98|534.68|536.98|534.68|536.79|534.49|22
1734117890000|2024-12-13 19:24:50|536.92|534.62|536.99|534.69|536.99|534.69|536.9|534.6|9
1734117900000|2024-12-13 19:25:00|536.97|534.67|536.89|534.59|536.99|534.69|536.76|534.46|23
1734117910000|2024-12-13 19:25:10|536.88|534.58|536.84|534.54|536.91|534.61|536.8|534.5|15
1734117920000|2024-12-13 19:25:20|536.91|534.61|536.99|534.69|536.99|534.69|536.88|534.58|24
1734117930000|2024-12-13 19:25:30|536.98|534.68|536.99|534.69|536.99|534.69|536.89|534.59|8
1734117960000|2024-12-13 19:26:00|536.98|534.68|536.91|534.61|536.98|534.68|536.9|534.6|18
1734117970000|2024-12-13 19:26:10|536.87|534.57|536.76|534.46|536.98|534.68|536.75|534.45|20
1734117980000|2024-12-13 19:26:20|536.73|534.43|536.78|534.48|536.9|534.6|536.52|534.22|27
1734117990000|2024-12-13 19:26:30|536.88|534.58|536.96|534.66|536.97|534.67|536.8|534.5|24
1734118000000|2024-12-13 19:26:40|536.97|534.67|536.96|534.66|536.99|534.69|536.91|534.61|14
1734118010000|2024-12-13 19:26:50|536.92|534.62|536.96|534.66|536.99|534.69|536.89|534.59|14
1734118020000|2024-12-13 19:27:00|536.97|534.67|536.9|534.6|536.99|534.69|536.9|534.6|18
1734118030000|2024-12-13 19:27:10|536.91|534.61|536.99|534.69|536.99|534.69|536.91|534.61|9
1734118050000|2024-12-13 19:27:30|536.97|534.67|536.76|534.46|536.99|534.69|536.76|534.46|6
1734118060000|2024-12-13 19:27:40|536.84|534.54|536.76|534.46|536.84|534.54|536.76|534.46|3
1734118090000|2024-12-13 19:28:10|536.47|534.17|536.08|533.78|536.47|534.17|536.05|533.75|20
1734118100000|2024-12-13 19:28:20|536.17|533.87|535.81|533.51|536.17|533.87|535.72|533.42|22
1734118110000|2024-12-13 19:28:30|535.8|533.5|535.61|533.31|535.81|533.51|535.61|533.31|20
1734118120000|2024-12-13 19:28:40|535.81|533.51|535.43|533.13|535.81|533.51|535.41|533.11|17
1734118130000|2024-12-13 19:28:50|535.35|533.05|535.48|533.18|535.53|533.23|535.28|532.98|21
1734118140000|2024-12-13 19:29:00|535.5|533.2|535.44|533.14|535.5|533.2|535.29|532.99|19
1734118150000|2024-12-13 19:29:10|535.45|533.15|535.58|533.28|535.66|533.36|535.44|533.14|18
1734118160000|2024-12-13 19:29:20|535.66|533.36|535.67|533.37|535.71|533.41|535.56|533.26|24
1734118170000|2024-12-13 19:29:30|535.68|533.38|535.73|533.43|535.82|533.52|535.63|533.33|8
1734118180000|2024-12-13 19:29:40|535.84|533.54|536.12|533.82|536.12|533.82|535.78|533.48|11
1734118190000|2024-12-13 19:29:50|536.09|533.79|535.83|533.53|536.12|533.82|535.83|533.53|26
1734118200000|2024-12-13 19:30:00|535.84|533.54|536.11|533.81|536.11|533.81|535.82|533.52|22
1734118210000|2024-12-13 19:30:10|536.14|533.84|536.08|533.78|536.15|533.85|536.04|533.74|22
1734118220000|2024-12-13 19:30:20|536.1|533.8|536.15|533.85|536.15|533.85|536.09|533.79|8
1734118300000|2024-12-13 19:31:40|536.1|533.8|536.07|533.77|536.11|533.81|536.05|533.75|13
1734118310000|2024-12-13 19:31:50|536.08|533.78|536.15|533.85|536.15|533.85|536.08|533.78|4
1734118330000|2024-12-13 19:32:10|536.31|534.01|536.49|534.19|536.49|534.19|536.31|534.01|4
1734118350000|2024-12-13 19:32:30|536.59|534.29|536.7|534.4|536.7|534.4|536.59|534.29|2
1734118360000|2024-12-13 19:32:40|536.68|534.38|536.3|534|536.68|534.38|536.24|533.94|18
1734118370000|2024-12-13 19:32:50|536.31|534.01|536.19|533.89|536.38|534.08|536.19|533.89|16
1734118380000|2024-12-13 19:33:00|536.22|533.92|535.96|533.66|536.22|533.92|535.81|533.51|22
1734118390000|2024-12-13 19:33:10|535.95|533.65|536.17|533.87|536.27|533.97|535.95|533.65|28
1734118400000|2024-12-13 19:33:20|536.18|533.88|536.13|533.83|536.25|533.95|536.08|533.78|26
1734118410000|2024-12-13 19:33:30|536.1|533.8|536.04|533.74|536.23|533.93|535.99|533.69|24
1734118420000|2024-12-13 19:33:40|536.03|533.73|536.39|534.09|536.4|534.1|536.03|533.73|19
1734118430000|2024-12-13 19:33:50|536.42|534.12|536.64|534.34|536.66|534.36|536.39|534.09|26
1734118440000|2024-12-13 19:34:00|536.63|534.33|536.34|534.04|536.63|534.33|536.31|534.01|13
1734118450000|2024-12-13 19:34:10|536.35|534.05|536.08|533.78|536.35|534.05|536.08|533.78|21
1734118460000|2024-12-13 19:34:20|536.07|533.77|536.12|533.82|536.16|533.86|536.02|533.72|22
1734118470000|2024-12-13 19:34:30|536.18|533.88|535.95|533.65|536.18|533.88|535.92|533.62|22
1734118480000|2024-12-13 19:34:40|535.96|533.66|535.99|533.69|535.99|533.69|535.94|533.64|22
1734118490000|2024-12-13 19:34:50|536.03|533.73|536.05|533.75|536.06|533.76|536.01|533.71|16
1734118500000|2024-12-13 19:35:00|536.04|533.74|536.3|534|536.33|534.03|536.04|533.74|22
1734118510000|2024-12-13 19:35:10|536.31|534.01|536.28|533.98|536.33|534.03|536.27|533.97|13
1734118520000|2024-12-13 19:35:20|536.29|533.99|536.32|534.02|536.33|534.03|536.27|533.97|11
1734118530000|2024-12-13 19:35:30|536.33|534.03|536.23|533.93|536.33|534.03|536.23|533.93|17
1734118540000|2024-12-13 19:35:40|536.24|533.94|536.22|533.92|536.27|533.97|536.16|533.86|19
1734118550000|2024-12-13 19:35:50|536.24|533.94|536.22|533.92|536.25|533.95|536.16|533.86|19
1734118560000|2024-12-13 19:36:00|536.24|533.94|536.33|534.03|536.33|534.03|536.24|533.94|11
1734118580000|2024-12-13 19:36:20|536.34|534.04|536.43|534.13|536.43|534.13|536.34|534.04|4
1734118620000|2024-12-13 19:37:00|536.39|534.09|536.43|534.13|536.43|534.13|536.39|534.09|4
1734118660000|2024-12-13 19:37:40|536.3|534|536.42|534.12|536.42|534.12|536.24|533.94|13
1734118670000|2024-12-13 19:37:50|536.41|534.11|536.43|534.13|536.43|534.13|536.39|534.09|14
1734118680000|2024-12-13 19:38:00|536.37|534.07|535.93|533.63|536.37|534.07|535.93|533.63|15
1734118690000|2024-12-13 19:38:10|535.89|533.59|536.21|533.91|536.22|533.92|535.83|533.53|31
1734118700000|2024-12-13 19:38:20|536.22|533.92|536.29|533.99|536.29|533.99|536.17|533.87|20
1734118710000|2024-12-13 19:38:30|536.21|533.91|536.33|534.03|536.43|534.13|536.21|533.91|26
1734118720000|2024-12-13 19:38:40|536.36|534.06|536.19|533.89|536.36|534.06|536.12|533.82|26
1734118730000|2024-12-13 19:38:50|536.18|533.88|536.43|534.13|536.43|534.13|536.18|533.88|13
1734118740000|2024-12-13 19:39:00|536.41|534.11|536.43|534.13|536.43|534.13|536.41|534.11|3
1734118750000|2024-12-13 19:39:10|536.52|534.22|536.53|534.23|536.53|534.23|536.52|534.22|2
1734118760000|2024-12-13 19:39:20|536.49|534.19|536.47|534.17|536.49|534.19|536.45|534.15|5
1734118770000|2024-12-13 19:39:30|536.48|534.18|536.53|534.23|536.53|534.23|536.48|534.18|14
1734118860000|2024-12-13 19:41:00|536.54|534.24|536.83|534.53|536.83|534.53|536.54|534.24|7
1734118870000|2024-12-13 19:41:10|536.86|534.56|536.93|534.63|536.93|534.63|536.86|534.56|6
1734118880000|2024-12-13 19:41:20|536.94|534.64|536.94|534.64|536.94|534.64|536.94|534.64|1
1734118890000|2024-12-13 19:41:30|536.95|534.65|537.15|534.85|537.15|534.85|536.95|534.65|2
1734118900000|2024-12-13 19:41:40|537.11|534.81|537.14|534.84|537.14|534.84|537.11|534.81|4
1734118910000|2024-12-13 19:41:50|537.15|534.85|537.15|534.85|537.15|534.85|537.15|534.85|1
1734118930000|2024-12-13 19:42:10|537.13|534.83|536.95|534.65|537.15|534.85|536.95|534.65|6
1734118940000|2024-12-13 19:42:20|536.96|534.66|536.93|534.63|537|534.7|536.91|534.61|24
1734118950000|2024-12-13 19:42:30|536.96|534.66|536.96|534.66|536.97|534.67|536.9|534.6|23
1734118960000|2024-12-13 19:42:40|536.93|534.63|537.13|534.83|537.13|534.83|536.92|534.62|20
1734118970000|2024-12-13 19:42:50|537.07|534.77|536.91|534.61|537.07|534.77|536.9|534.6|5
1734118980000|2024-12-13 19:43:00|536.92|534.62|536.93|534.63|536.98|534.68|536.73|534.43|23
1734118990000|2024-12-13 19:43:10|536.92|534.62|537.07|534.77|537.08|534.78|536.92|534.62|13
1734119000000|2024-12-13 19:43:20|537.08|534.78|537.09|534.79|537.13|534.83|537.08|534.78|7
1734119010000|2024-12-13 19:43:30|537.1|534.8|537.13|534.83|537.13|534.83|537.1|534.8|6
1734119020000|2024-12-13 19:43:40|537.12|534.82|537.06|534.76|537.12|534.82|537|534.7|6
1734119030000|2024-12-13 19:43:50|537.07|534.77|537.13|534.83|537.13|534.83|537.07|534.77|6
1734119040000|2024-12-13 19:44:00|537.12|534.82|537.04|534.74|537.13|534.83|537.03|534.73|12
1734119050000|2024-12-13 19:44:10|537.06|534.76|536.86|534.56|537.06|534.76|536.85|534.55|9
1734119060000|2024-12-13 19:44:20|536.92|534.62|537.04|534.74|537.07|534.77|536.92|534.62|13
1734119070000|2024-12-13 19:44:30|537.05|534.75|537.05|534.75|537.06|534.76|537.02|534.72|12
1734119080000|2024-12-13 19:44:40|537.06|534.76|537.06|534.76|537.06|534.76|537|534.7|11
1734119090000|2024-12-13 19:44:50|537.04|534.74|537.08|534.78|537.09|534.79|537.03|534.73|13
1734119100000|2024-12-13 19:45:00|537|534.7|536.99|534.69|537.05|534.75|536.89|534.59|19
1734119110000|2024-12-13 19:45:10|537|534.7|537.01|534.71|537.03|534.73|536.94|534.64|24
1734119120000|2024-12-13 19:45:20|537.02|534.72|537.13|534.83|537.13|534.83|537.01|534.71|6
1734119150000|2024-12-13 19:45:50|537.14|534.84|537.14|534.84|537.14|534.84|537.14|534.84|1
1734119160000|2024-12-13 19:46:00|537.22|534.92|537.38|535.08|537.38|535.08|537.22|534.92|7
1734119170000|2024-12-13 19:46:10|537.45|535.15|537.59|535.29|537.59|535.29|537.45|535.15|5
1734119200000|2024-12-13 19:46:40|537.61|535.31|537.75|535.45|537.75|535.45|537.61|535.31|3
1734119210000|2024-12-13 19:46:50|537.8|535.5|537.86|535.56|537.86|535.56|537.8|535.5|2
1734119230000|2024-12-13 19:47:10|538.08|535.78|538.29|535.99|538.3|536|538.08|535.78|5
1734119240000|2024-12-13 19:47:20|538.32|536.02|538.27|535.97|538.32|536.02|538.26|535.96|8
1734119250000|2024-12-13 19:47:30|538.28|535.98|538.12|535.82|538.3|536|538.12|535.82|18
1734119260000|2024-12-13 19:47:40|538.14|535.84|538.15|535.85|538.15|535.85|538.05|535.75|30
1734119270000|2024-12-13 19:47:50|538.14|535.84|538.3|536|538.32|536.02|538.14|535.84|22
1734119280000|2024-12-13 19:48:00|538.31|536.01|538.13|535.83|538.32|536.02|538.12|535.82|26
1734119290000|2024-12-13 19:48:10|538.12|535.82|538.17|535.87|538.21|535.91|538.05|535.75|17
1734119300000|2024-12-13 19:48:20|538.2|535.9|538.31|536.01|538.31|536.01|538.05|535.75|17
1734119310000|2024-12-13 19:48:30|538.32|536.02|538.29|535.99|538.32|536.02|538.29|535.99|16
1734119320000|2024-12-13 19:48:40|538.27|535.97|538.32|536.02|538.32|536.02|538.25|535.95|6
1734119340000|2024-12-13 19:49:00|538.34|536.04|538.47|536.17|538.47|536.17|538.34|536.04|7
1734119350000|2024-12-13 19:49:10|538.48|536.18|538.84|536.54|538.84|536.54|538.48|536.18|8
1734119360000|2024-12-13 19:49:20|538.99|536.69|538.99|536.69|538.99|536.69|538.99|536.69|1
1734119370000|2024-12-13 19:49:30|539.12|536.82|539.75|537.45|539.75|537.45|539.12|536.82|2
1734119410000|2024-12-13 19:50:10|539.66|537.36|539.33|537.03|539.69|537.39|539.33|537.03|19
1734119420000|2024-12-13 19:50:20|539.3|537|539.54|537.24|539.54|537.24|539.18|536.88|27
1734119430000|2024-12-13 19:50:30|539.53|537.23|539.75|537.45|539.75|537.45|539.52|537.22|13
1734119450000|2024-12-13 19:50:50|539.76|537.46|539.87|537.57|539.87|537.57|539.76|537.46|2
1734119460000|2024-12-13 19:51:00|539.79|537.49|539.77|537.47|539.79|537.49|539.73|537.43|7
1734119470000|2024-12-13 19:51:10|539.76|537.46|539.61|537.31|539.76|537.46|539.61|537.31|12
1734119480000|2024-12-13 19:51:20|539.55|537.25|539.38|537.08|539.6|537.3|539.33|537.03|26
1734119490000|2024-12-13 19:51:30|539.46|537.16|539.4|537.1|539.46|537.16|539.37|537.07|17
1734119500000|2024-12-13 19:51:40|539.41|537.11|539.76|537.46|539.79|537.49|539.41|537.11|20
1734119510000|2024-12-13 19:51:50|539.74|537.44|539.76|537.46|539.81|537.51|539.74|537.44|21
1734119520000|2024-12-13 19:52:00|539.7|537.4|539.73|537.43|539.73|537.43|539.6|537.3|17
1734119530000|2024-12-13 19:52:10|539.74|537.44|539.6|537.3|539.87|537.57|539.6|537.3|14
1734119540000|2024-12-13 19:52:20|539.61|537.31|539.8|537.5|539.81|537.51|539.61|537.31|18
1734119550000|2024-12-13 19:52:30|539.79|537.49|539.86|537.56|539.86|537.56|539.77|537.47|11
1734119560000|2024-12-13 19:52:40|539.87|537.57|539.87|537.57|539.87|537.57|539.82|537.52|7
1734119610000|2024-12-13 19:53:30|539.91|537.61|539.95|537.65|539.95|537.65|539.91|537.61|2
1734119630000|2024-12-13 19:53:50|539.92|537.62|539.95|537.65|539.95|537.65|539.91|537.61|4
1734119660000|2024-12-13 19:54:20|539.94|537.64|539.94|537.64|539.95|537.65|539.89|537.59|9
1734119670000|2024-12-13 19:54:30|539.93|537.63|539.91|537.61|539.94|537.64|539.9|537.6|12
1734119680000|2024-12-13 19:54:40|539.92|537.62|539.95|537.65|539.95|537.65|539.9|537.6|11
1734119720000|2024-12-13 19:55:20|539.97|537.67|539.99|537.69|539.99|537.69|539.97|537.67|2
1734119800000|2024-12-13 19:56:40|539.96|537.66|539.99|537.69|539.99|537.69|539.93|537.63|7
1734119820000|2024-12-13 19:57:00|539.96|537.66|539.81|537.51|539.96|537.66|539.76|537.46|9
1734119830000|2024-12-13 19:57:10|539.8|537.5|539.8|537.5|539.81|537.51|539.79|537.49|16
1734119840000|2024-12-13 19:57:20|539.81|537.51|539.93|537.63|539.95|537.65|539.8|537.5|12
1734119850000|2024-12-13 19:57:30|539.96|537.66|539.99|537.69|539.99|537.69|539.96|537.66|3
1734119860000|2024-12-13 19:57:40|539.97|537.67|539.96|537.66|539.99|537.69|539.96|537.66|11
1734119870000|2024-12-13 19:57:50|539.95|537.65|539.99|537.69|539.99|537.69|539.93|537.63|13
1734119880000|2024-12-13 19:58:00|540.07|537.77|540.26|537.96|540.26|537.96|540.07|537.77|2
1734119920000|2024-12-13 19:58:40|540.14|537.84|540.07|537.77|540.14|537.84|540.02|537.72|12
1734119930000|2024-12-13 19:58:50|540.08|537.78|540.04|537.74|540.08|537.78|540.04|537.74|5
1734119940000|2024-12-13 19:59:00|540.05|537.75|540.26|537.96|540.26|537.96|540.04|537.74|10
1734119960000|2024-12-13 19:59:20|540.25|537.95|540.21|537.91|540.25|537.95|540.21|537.91|3
1734119970000|2024-12-13 19:59:30|540.22|537.92|540.23|537.93|540.26|537.96|540.22|537.92|4
1734119980000|2024-12-13 19:59:40|540.21|537.91|540.24|537.94|540.24|537.94|540.21|537.91|2
1734119990000|2024-12-13 19:59:50|540.2|537.9|540.2|537.9|540.21|537.91|540.07|537.77|15
1734120000000|2024-12-13 20:00:00|540.22|537.92|540.26|537.96|540.26|537.96|540.22|537.92|6
1734120010000|2024-12-13 20:00:10|540.17|537.87|540.23|537.93|540.23|537.93|540.17|537.87|6
1734120020000|2024-12-13 20:00:20|540.22|537.92|540.17|537.87|540.24|537.94|540.17|537.87|14
1734120030000|2024-12-13 20:00:30|540.18|537.88|540.26|537.96|540.26|537.96|540.18|537.88|10
1734120040000|2024-12-13 20:00:40|540.19|537.89|540.15|537.85|540.21|537.91|540.14|537.84|6
1734120050000|2024-12-13 20:00:50|540.14|537.84|540.26|537.96|540.26|537.96|540.14|537.84|12
1734120060000|2024-12-13 20:01:00|540.25|537.95|540.26|537.96|540.26|537.96|540.13|537.83|16
1734120090000|2024-12-13 20:01:30|540.17|537.87|540.17|537.87|540.21|537.91|539.96|537.66|21
1734120100000|2024-12-13 20:01:40|540.15|537.85|539.96|537.66|540.15|537.85|539.95|537.65|15
1734120110000|2024-12-13 20:01:50|539.89|537.59|539.89|537.59|539.93|537.63|539.83|537.53|21
1734120120000|2024-12-13 20:02:00|539.9|537.6|539.71|537.41|540.1|537.8|539.71|537.41|19
1734120130000|2024-12-13 20:02:10|539.7|537.4|539.06|536.76|539.7|537.4|539.06|536.76|17
1734120140000|2024-12-13 20:02:20|539.05|536.75|539.16|536.86|539.19|536.89|539.04|536.74|23
1734120150000|2024-12-13 20:02:30|539.14|536.84|538.93|536.63|539.14|536.84|538.9|536.6|18
1734120160000|2024-12-13 20:02:40|538.91|536.61|539.2|536.9|539.21|536.91|538.9|536.6|27
1734120170000|2024-12-13 20:02:50|539.23|536.93|539.14|536.84|539.29|536.99|539.13|536.83|23
1734120180000|2024-12-13 20:03:00|539.13|536.83|539.14|536.84|539.17|536.87|539.03|536.73|22
1734120190000|2024-12-13 20:03:10|539.16|536.86|539.23|536.93|539.23|536.93|539.09|536.79|18
1734120210000|2024-12-13 20:03:30|539.21|536.91|539.22|536.92|539.23|536.93|539.21|536.91|4
1734120220000|2024-12-13 20:03:40|539.23|536.93|539.14|536.84|539.23|536.93|539.14|536.84|20
1734120230000|2024-12-13 20:03:50|539.15|536.85|539.25|536.95|539.25|536.95|539.14|536.84|23
1734120240000|2024-12-13 20:04:00|539.26|536.96|539.29|536.99|539.29|536.99|539.23|536.93|21
1734120250000|2024-12-13 20:04:10|539.27|536.97|539.25|536.95|539.29|536.99|539.24|536.94|14
1734120260000|2024-12-13 20:04:20|539.24|536.94|539.11|536.81|539.24|536.94|539.1|536.8|5
1734120270000|2024-12-13 20:04:30|539.09|536.79|539.24|536.94|539.26|536.96|539.09|536.79|13
1734120280000|2024-12-13 20:04:40|539.22|536.92|539.29|536.99|539.29|536.99|539.05|536.75|16
1734120300000|2024-12-13 20:05:00|539.28|536.98|539.44|537.14|539.44|537.14|539.28|536.98|8
1734120310000|2024-12-13 20:05:10|539.55|537.25|539.56|537.26|539.66|537.36|539.55|537.25|13
1734120320000|2024-12-13 20:05:20|539.53|537.23|539.35|537.05|539.56|537.26|539.29|536.99|22
1734120330000|2024-12-13 20:05:30|539.36|537.06|538.95|536.65|539.37|537.07|538.95|536.65|32
1734120340000|2024-12-13 20:05:40|538.92|536.62|539.06|536.76|539.09|536.79|538.86|536.56|22
1734120350000|2024-12-13 20:05:50|539|536.7|538.91|536.61|539.07|536.77|538.91|536.61|22
1734120360000|2024-12-13 20:06:00|538.88|536.58|539.25|536.95|539.28|536.98|538.82|536.52|20
1734120370000|2024-12-13 20:06:10|539.28|536.98|539.31|537.01|539.37|537.07|539.24|536.94|18
1734120380000|2024-12-13 20:06:20|539.33|537.03|539.04|536.74|539.33|537.03|539.02|536.72|26
1734120390000|2024-12-13 20:06:30|538.96|536.66|539.25|536.95|539.25|536.95|538.96|536.66|20
1734120400000|2024-12-13 20:06:40|539.24|536.94|539.28|536.98|539.3|537|539.24|536.94|18
1734120410000|2024-12-13 20:06:50|539.27|536.97|539|536.7|539.28|536.98|539|536.7|18
1734120420000|2024-12-13 20:07:00|538.99|536.69|538.99|536.69|538.99|536.69|538.99|536.69|1
1734120430000|2024-12-13 20:07:10|538.77|536.47|538.65|536.35|538.79|536.49|538.65|536.35|6
1734120440000|2024-12-13 20:07:20|538.67|536.37|538.62|536.32|538.67|536.37|538.6|536.3|11
1734120450000|2024-12-13 20:07:30|538.63|536.33|538.64|536.34|538.66|536.36|538.4|536.1|21
1734120460000|2024-12-13 20:07:40|538.61|536.31|538.35|536.05|538.61|536.31|538.35|536.05|22
1734120470000|2024-12-13 20:07:50|538.32|536.02|538.24|535.94|538.32|536.02|538.2|535.9|13
1734120480000|2024-12-13 20:08:00|538.22|535.92|538.36|536.06|538.64|536.34|538.21|535.91|25
1734120490000|2024-12-13 20:08:10|538.35|536.05|538.72|536.42|538.73|536.43|538.35|536.05|20
1734120500000|2024-12-13 20:08:20|538.73|536.43|539.32|537.02|539.32|537.02|538.7|536.4|18
1734120510000|2024-12-13 20:08:30|539.31|537.01|539.23|536.93|539.31|537.01|539.17|536.87|15
1734120520000|2024-12-13 20:08:40|539.24|536.94|539.2|536.9|539.36|537.06|539.15|536.85|27
1734120530000|2024-12-13 20:08:50|539.21|536.91|539.06|536.76|539.22|536.92|539.06|536.76|19
1734120540000|2024-12-13 20:09:00|539.08|536.78|539.13|536.83|539.13|536.83|538.81|536.51|33
1734120550000|2024-12-13 20:09:10|539.11|536.81|539.18|536.88|539.22|536.92|539.1|536.8|23
1734120560000|2024-12-13 20:09:20|539.22|536.92|539.22|536.92|539.22|536.92|539.17|536.87|13
1734120570000|2024-12-13 20:09:30|539.21|536.91|539.18|536.88|539.23|536.93|539.12|536.82|16
1734120580000|2024-12-13 20:09:40|539.19|536.89|539.22|536.92|539.24|536.94|539.13|536.83|16
1734120590000|2024-12-13 20:09:50|539.21|536.91|539.21|536.91|539.22|536.92|539.07|536.77|16
1734120600000|2024-12-13 20:10:00|539.17|536.87|539.1|536.8|539.21|536.91|539.06|536.76|21
1734120610000|2024-12-13 20:10:10|539.09|536.79|539.37|537.07|539.37|537.07|539.09|536.79|7
1734120620000|2024-12-13 20:10:20|539.32|537.02|539.37|537.07|539.37|537.07|539.32|537.02|5
1734120650000|2024-12-13 20:10:50|539.47|537.17|539.57|537.27|539.57|537.27|539.47|537.17|2
1734120660000|2024-12-13 20:11:00|539.55|537.25|539.41|537.11|539.56|537.26|539.41|537.11|13
1734120670000|2024-12-13 20:11:10|539.39|537.09|539.21|536.91|539.39|537.09|539.04|536.74|30
1734120680000|2024-12-13 20:11:20|539.22|536.92|539.07|536.77|539.22|536.92|539.02|536.72|23
1734120690000|2024-12-13 20:11:30|539.06|536.76|539.07|536.77|539.07|536.77|538.88|536.58|26
1734120700000|2024-12-13 20:11:40|539.06|536.76|539.03|536.73|539.06|536.76|538.94|536.64|18
1734120710000|2024-12-13 20:11:50|538.91|536.61|539.02|536.72|539.02|536.72|538.85|536.55|15
1734120720000|2024-12-13 20:12:00|539.1|536.8|539.38|537.08|539.49|537.19|539.05|536.75|23
1734120730000|2024-12-13 20:12:10|539.37|537.07|539.47|537.17|539.54|537.24|539.37|537.07|18
1734120740000|2024-12-13 20:12:20|539.48|537.18|539.36|537.06|539.49|537.19|539.36|537.06|19
1734120750000|2024-12-13 20:12:30|539.33|537.03|539.29|536.99|539.33|537.03|539.28|536.98|12
1734120760000|2024-12-13 20:12:40|539.28|536.98|539.44|537.14|539.44|537.14|539.22|536.92|23
1734120770000|2024-12-13 20:12:50|539.42|537.12|539.47|537.17|539.54|537.24|539.42|537.12|14
1734120780000|2024-12-13 20:13:00|539.48|537.18|539.22|536.92|539.5|537.2|539.21|536.91|21
1734120790000|2024-12-13 20:13:10|539.21|536.91|538.87|536.57|539.23|536.93|538.85|536.55|28
1734120800000|2024-12-13 20:13:20|538.86|536.56|538.97|536.67|538.97|536.67|538.72|536.42|26
1734120810000|2024-12-13 20:13:30|538.95|536.65|538.89|536.59|539|536.7|538.84|536.54|18
1734120820000|2024-12-13 20:13:40|538.9|536.6|538.58|536.28|538.9|536.6|538.57|536.27|13
1734120830000|2024-12-13 20:13:50|538.57|536.27|538.63|536.33|538.63|536.33|538.46|536.16|19
1734120840000|2024-12-13 20:14:00|538.65|536.35|538.84|536.54|538.85|536.55|538.65|536.35|34
1734120850000|2024-12-13 20:14:10|538.79|536.49|538.76|536.46|538.86|536.56|538.55|536.25|30
1734120860000|2024-12-13 20:14:20|538.81|536.51|538.84|536.54|538.86|536.56|538.81|536.51|9
1734120870000|2024-12-13 20:14:30|538.86|536.56|538.81|536.51|538.86|536.56|538.81|536.51|12
1734120880000|2024-12-13 20:14:40|538.82|536.52|538.82|536.52|538.83|536.53|538.79|536.49|12
1734120890000|2024-12-13 20:14:50|538.78|536.48|538.73|536.43|538.8|536.5|538.72|536.42|25
1734120900000|2024-12-13 20:15:00|538.79|536.49|538.61|536.31|538.83|536.53|538.61|536.31|19
1734120910000|2024-12-13 20:15:10|538.57|536.27|538.61|536.31|538.63|536.33|538.53|536.23|20
1734120920000|2024-12-13 20:15:20|538.65|536.35|538.83|536.53|538.83|536.53|538.65|536.35|6
1734120950000|2024-12-13 20:15:50|538.77|536.47|538.68|536.38|538.77|536.47|538.59|536.29|9
1734120960000|2024-12-13 20:16:00|538.69|536.39|538.83|536.53|538.83|536.53|538.67|536.37|14
1734120970000|2024-12-13 20:16:10|538.82|536.52|538.83|536.53|538.83|536.53|538.77|536.47|4
1734121040000|2024-12-13 20:17:20|538.78|536.48|538.81|536.51|538.83|536.53|538.75|536.45|19
1734121050000|2024-12-13 20:17:30|538.83|536.53|538.81|536.51|538.83|536.53|538.79|536.49|12
1734121060000|2024-12-13 20:17:40|538.8|536.5|538.83|536.53|538.83|536.53|538.6|536.3|9
1734121070000|2024-12-13 20:17:50|538.79|536.49|538.83|536.53|538.83|536.53|538.77|536.47|6
1734121080000|2024-12-13 20:18:00|538.84|536.54|538.98|536.68|538.98|536.68|538.84|536.54|2
1734121090000|2024-12-13 20:18:10|539.04|536.74|539.18|536.88|539.18|536.88|539.04|536.74|4
1734121120000|2024-12-13 20:18:40|539.26|536.96|539.35|537.05|539.35|537.05|539.26|536.96|2
1734121130000|2024-12-13 20:18:50|539.37|537.07|539.57|537.27|539.71|537.41|539.37|537.07|12
1734121140000|2024-12-13 20:19:00|539.55|537.25|539.52|537.22|539.58|537.28|539.48|537.18|23
1734121150000|2024-12-13 20:19:10|539.58|537.28|539.62|537.32|539.64|537.34|539.53|537.23|19
1734121160000|2024-12-13 20:19:20|539.63|537.33|539.71|537.41|539.71|537.41|539.63|537.33|6
1734121180000|2024-12-13 20:19:40|539.65|537.35|539.67|537.37|539.71|537.41|539.65|537.35|17
1734121190000|2024-12-13 20:19:50|539.62|537.32|539.55|537.25|539.62|537.32|539.47|537.17|22
1734121200000|2024-12-13 20:20:00|539.57|537.27|539.64|537.34|539.67|537.37|539.57|537.27|16
1734121210000|2024-12-13 20:20:10|539.67|537.37|539.71|537.41|539.71|537.41|539.67|537.37|2
1734121230000|2024-12-13 20:20:30|539.69|537.39|539.71|537.41|539.71|537.41|539.66|537.36|15
1734121240000|2024-12-13 20:20:40|539.7|537.4|539.61|537.31|539.7|537.4|539.57|537.27|24
1734121250000|2024-12-13 20:20:50|539.6|537.3|539.66|537.36|539.67|537.37|539.58|537.28|17
1734121260000|2024-12-13 20:21:00|539.67|537.37|539.42|537.12|539.67|537.37|539.39|537.09|26
1734121270000|2024-12-13 20:21:10|539.4|537.1|539.66|537.36|539.67|537.37|539.4|537.1|29
1734121280000|2024-12-13 20:21:20|539.65|537.35|539.67|537.37|539.71|537.41|539.63|537.33|23
1734121290000|2024-12-13 20:21:30|539.66|537.36|539.51|537.21|539.67|537.37|539.47|537.17|29
1734121300000|2024-12-13 20:21:40|539.52|537.22|539.39|537.09|539.52|537.22|539.29|536.99|20
1734121310000|2024-12-13 20:21:50|539.38|537.08|539.64|537.34|539.67|537.37|539.38|537.08|18
1734121320000|2024-12-13 20:22:00|539.61|537.31|539.68|537.38|539.68|537.38|539.6|537.3|13
1734121330000|2024-12-13 20:22:10|539.65|537.35|539.56|537.26|539.67|537.37|539.56|537.26|20
1734121340000|2024-12-13 20:22:20|539.6|537.3|539.39|537.09|539.67|537.37|539.25|536.95|17
1734121350000|2024-12-13 20:22:30|539.4|537.1|539.23|536.93|539.42|537.12|539.23|536.93|15
1734121360000|2024-12-13 20:22:40|539.22|536.92|539.45|537.15|539.46|537.16|539.21|536.91|25
1734121370000|2024-12-13 20:22:50|539.43|537.13|539.38|537.08|539.44|537.14|539.38|537.08|22
1734121380000|2024-12-13 20:23:00|539.3|537|539.47|537.17|539.47|537.17|539.21|536.91|20
1734121390000|2024-12-13 20:23:10|539.49|537.19|539.52|537.22|539.52|537.22|539.49|537.19|3
1734121400000|2024-12-13 20:23:20|539.53|537.23|539.71|537.41|539.71|537.41|539.53|537.23|2
1734121440000|2024-12-13 20:24:00|539.68|537.38|539.63|537.33|539.68|537.38|539.63|537.33|4
1734121450000|2024-12-13 20:24:10|539.64|537.34|539.71|537.41|539.71|537.41|539.64|537.34|9
1734121460000|2024-12-13 20:24:20|539.68|537.38|539.62|537.32|539.7|537.4|539.54|537.24|12
1734121470000|2024-12-13 20:24:30|539.63|537.33|539.54|537.24|539.63|537.33|539.4|537.1|27
1734121480000|2024-12-13 20:24:40|539.55|537.25|539.51|537.21|539.55|537.25|539.51|537.21|8
1734121490000|2024-12-13 20:24:50|539.52|537.22|539.52|537.22|539.57|537.27|539.49|537.19|20
1734121500000|2024-12-13 20:25:00|539.55|537.25|539.36|537.06|539.55|537.25|539.36|537.06|23
1734121510000|2024-12-13 20:25:10|539.42|537.12|539.63|537.33|539.64|537.34|539.3|537|30
1734121520000|2024-12-13 20:25:20|539.6|537.3|539.71|537.41|539.71|537.41|539.6|537.3|12
1734121530000|2024-12-13 20:25:30|539.7|537.4|539.51|537.21|539.7|537.4|539.51|537.21|17
1734121540000|2024-12-13 20:25:40|539.54|537.24|539.64|537.34|539.65|537.35|539.54|537.24|21
1734121550000|2024-12-13 20:25:50|539.62|537.32|539.71|537.41|539.71|537.41|539.62|537.32|10
1734121570000|2024-12-13 20:26:10|539.75|537.45|539.8|537.5|539.8|537.5|539.75|537.45|2
1734121590000|2024-12-13 20:26:30|539.79|537.49|539.66|537.36|539.8|537.5|539.6|537.3|17
1734121600000|2024-12-13 20:26:40|539.63|537.33|539.74|537.44|539.74|537.44|539.62|537.32|18
1734121610000|2024-12-13 20:26:50|539.75|537.45|539.75|537.45|539.78|537.48|539.71|537.41|12
1734121620000|2024-12-13 20:27:00|539.76|537.46|539.78|537.48|539.8|537.5|539.73|537.43|13
1734121630000|2024-12-13 20:27:10|539.79|537.49|539.77|537.47|539.8|537.5|539.76|537.46|8
1734121640000|2024-12-13 20:27:20|539.78|537.48|539.8|537.5|539.8|537.5|539.78|537.48|5
1734121690000|2024-12-13 20:28:10|539.85|537.55|539.91|537.61|539.91|537.61|539.85|537.55|2
1734121740000|2024-12-13 20:29:00|539.89|537.59|539.89|537.59|539.89|537.59|539.89|537.59|1
1734121750000|2024-12-13 20:29:10|539.9|537.6|539.88|537.58|539.91|537.61|539.87|537.57|10
1734121760000|2024-12-13 20:29:20|539.87|537.57|539.89|537.59|539.91|537.61|539.87|537.57|16
1734121770000|2024-12-13 20:29:30|539.87|537.57|539.76|537.46|539.88|537.58|539.76|537.46|15
1734121780000|2024-12-13 20:29:40|539.75|537.45|539.67|537.37|539.77|537.47|539.64|537.34|24
1734121790000|2024-12-13 20:29:50|539.66|537.36|539.63|537.33|539.72|537.42|539.63|537.33|20
1734121800000|2024-12-13 20:30:00|539.61|537.31|539.67|537.37|539.82|537.52|539.52|537.22|29
1734121810000|2024-12-13 20:30:10|539.66|537.36|539.87|537.57|539.89|537.59|539.66|537.36|26
1734121820000|2024-12-13 20:30:20|539.88|537.58|539.85|537.55|539.89|537.59|539.67|537.37|21
1734121830000|2024-12-13 20:30:30|539.86|537.56|539.95|537.65|539.95|537.65|539.86|537.56|12
1734121840000|2024-12-13 20:30:40|539.92|537.62|539.9|537.6|539.93|537.63|539.81|537.51|27
1734121850000|2024-12-13 20:30:50|539.91|537.61|539.8|537.5|539.92|537.62|539.8|537.5|21
1734121860000|2024-12-13 20:31:00|539.79|537.49|539.68|537.38|539.79|537.49|539.63|537.33|18
1734121870000|2024-12-13 20:31:10|539.71|537.41|539.52|537.22|539.71|537.41|539.44|537.14|18
1734121880000|2024-12-13 20:31:20|539.51|537.21|539.52|537.22|539.55|537.25|539.46|537.16|21
1734121890000|2024-12-13 20:31:30|539.59|537.29|539.5|537.2|539.67|537.37|539.5|537.2|18
1734121900000|2024-12-13 20:31:40|539.49|537.19|539.5|537.2|539.5|537.2|539.48|537.18|12
1734121910000|2024-12-13 20:31:50|539.62|537.32|539.81|537.51|539.81|537.51|539.62|537.32|18
1734121920000|2024-12-13 20:32:00|539.85|537.55|539.81|537.51|539.85|537.55|539.77|537.47|14
1734121930000|2024-12-13 20:32:10|539.83|537.53|539.88|537.58|539.88|537.58|539.83|537.53|6
1734121940000|2024-12-13 20:32:20|539.87|537.57|539.88|537.58|539.88|537.58|539.86|537.56|4
1734121970000|2024-12-13 20:32:50|539.87|537.57|539.84|537.54|539.87|537.57|539.81|537.51|14
1734121980000|2024-12-13 20:33:00|539.85|537.55|539.7|537.4|539.85|537.55|539.63|537.33|12
1734121990000|2024-12-13 20:33:10|539.72|537.42|539.81|537.51|539.84|537.54|539.72|537.42|19
1734122000000|2024-12-13 20:33:20|539.82|537.52|539.56|537.26|539.86|537.56|539.56|537.26|15
1734122010000|2024-12-13 20:33:30|539.57|537.27|539.6|537.3|539.66|537.36|539.57|537.27|19
1734122020000|2024-12-13 20:33:40|539.49|537.19|539.49|537.19|539.59|537.29|539.48|537.18|16
1734122030000|2024-12-13 20:33:50|539.5|537.2|539.68|537.38|539.71|537.41|539.5|537.2|20
1734122040000|2024-12-13 20:34:00|539.67|537.37|539.79|537.49|539.83|537.53|539.63|537.33|20
1734122050000|2024-12-13 20:34:10|539.83|537.53|539.88|537.58|539.88|537.58|539.83|537.53|2
1734122060000|2024-12-13 20:34:20|539.87|537.57|539.87|537.57|539.87|537.57|539.87|537.57|1
1734122070000|2024-12-13 20:34:30|539.88|537.58|539.88|537.58|539.88|537.58|539.88|537.58|1
1734122100000|2024-12-13 20:35:00|539.85|537.55|539.76|537.46|539.85|537.55|539.73|537.43|7
1734122110000|2024-12-13 20:35:10|539.75|537.45|539.87|537.57|539.88|537.58|539.75|537.45|14
1734122120000|2024-12-13 20:35:20|539.83|537.53|539.59|537.29|539.83|537.53|539.58|537.28|16
1734122130000|2024-12-13 20:35:30|539.58|537.28|539.09|536.79|539.58|537.28|539.03|536.73|26
1734122140000|2024-12-13 20:35:40|539.11|536.81|539|536.7|539.16|536.86|538.99|536.69|25
1734122150000|2024-12-13 20:35:50|539.01|536.71|538.95|536.65|539.01|536.71|538.9|536.6|22
1734122160000|2024-12-13 20:36:00|538.94|536.64|539.19|536.89|539.19|536.89|538.71|536.41|24
1734122170000|2024-12-13 20:36:10|539.16|536.86|539.28|536.98|539.28|536.98|539.16|536.86|19
1734122180000|2024-12-13 20:36:20|539.29|536.99|539.32|537.02|539.32|537.02|539.29|536.99|5
1734122190000|2024-12-13 20:36:30|539.24|536.94|539.22|536.92|539.25|536.95|539.19|536.89|10
1734122200000|2024-12-13 20:36:40|539.24|536.94|539.21|536.91|539.27|536.97|539.04|536.74|23
1734122210000|2024-12-13 20:36:50|539.19|536.89|539.32|537.02|539.32|537.02|539.15|536.85|17
1734122240000|2024-12-13 20:37:20|539.3|537|539.32|537.02|539.32|537.02|539.19|536.89|18
1734122260000|2024-12-13 20:37:40|539.3|537|539.3|537|539.3|537|539.28|536.98|8
1734122270000|2024-12-13 20:37:50|539.29|536.99|539.32|537.02|539.32|537.02|539.29|536.99|6
1734122280000|2024-12-13 20:38:00|539.53|537.23|539.51|537.21|539.64|537.34|539.49|537.19|12
1734122290000|2024-12-13 20:38:10|539.5|537.2|539.25|536.95|539.5|537.2|539.21|536.91|21
1734122300000|2024-12-13 20:38:20|539.26|536.96|539.2|536.9|539.26|536.96|539.15|536.85|21
1734122310000|2024-12-13 20:38:30|539.18|536.88|538.93|536.63|539.19|536.89|538.9|536.6|24
1734122320000|2024-12-13 20:38:40|538.92|536.62|538.98|536.68|539.01|536.71|538.79|536.49|16
1734122330000|2024-12-13 20:38:50|539.01|536.71|539.04|536.74|539.04|536.74|538.98|536.68|11
1734122340000|2024-12-13 20:39:00|539.05|536.75|539.01|536.71|539.06|536.76|538.96|536.66|15
1734122350000|2024-12-13 20:39:10|539.02|536.72|539.05|536.75|539.08|536.78|538.98|536.68|14
1734122360000|2024-12-13 20:39:20|539.16|536.86|539.32|537.02|539.32|537.02|539.16|536.86|17
1734122370000|2024-12-13 20:39:30|539.31|537.01|539.2|536.9|539.36|537.06|539.2|536.9|11
1734122390000|2024-12-13 20:39:50|539.25|536.95|539.47|537.17|539.48|537.18|539.25|536.95|13
1734122400000|2024-12-13 20:40:00|539.46|537.16|539.25|536.95|539.46|537.16|539.25|536.95|18
1734122410000|2024-12-13 20:40:10|539.24|536.94|539.28|536.98|539.3|537|539.16|536.86|26
1734122420000|2024-12-13 20:40:20|539.27|536.97|539.11|536.81|539.27|536.97|539.1|536.8|19
1734122430000|2024-12-13 20:40:30|539.12|536.82|539.16|536.86|539.25|536.95|539.08|536.78|21
1734122440000|2024-12-13 20:40:40|539.17|536.87|539.06|536.76|539.17|536.87|539.02|536.72|14
1734122450000|2024-12-13 20:40:50|539.02|536.72|539.1|536.8|539.1|536.8|539.02|536.72|12
1734122460000|2024-12-13 20:41:00|539.11|536.81|539.3|537|539.45|537.15|539.11|536.81|20
1734122470000|2024-12-13 20:41:10|539.33|537.03|539.27|536.97|539.34|537.04|539.2|536.9|22
1734122480000|2024-12-13 20:41:20|539.2|536.9|539.44|537.14|539.44|537.14|539.2|536.9|20
1734122490000|2024-12-13 20:41:30|539.45|537.15|539.32|537.02|539.47|537.17|539.32|537.02|18
1734122500000|2024-12-13 20:41:40|539.38|537.08|539.36|537.06|539.5|537.2|539.27|536.97|21
1734122510000|2024-12-13 20:41:50|539.38|537.08|539.43|537.13|539.43|537.13|539.24|536.94|20
1734122520000|2024-12-13 20:42:00|539.41|537.11|539.5|537.2|539.5|537.2|539.41|537.11|14
1734122530000|2024-12-13 20:42:10|539.47|537.17|539.45|537.15|539.47|537.17|539.41|537.11|19
1734122540000|2024-12-13 20:42:20|539.46|537.16|539.41|537.11|539.46|537.16|539.4|537.1|12
1734122550000|2024-12-13 20:42:30|539.43|537.13|539.45|537.15|539.48|537.18|539.36|537.06|24
1734122560000|2024-12-13 20:42:40|539.46|537.16|539.41|537.11|539.47|537.17|539.39|537.09|14
1734122570000|2024-12-13 20:42:50|539.4|537.1|539.5|537.2|539.5|537.2|539.26|536.96|28
1734122580000|2024-12-13 20:43:00|539.49|537.19|539.45|537.15|539.5|537.2|539.43|537.13|15
1734122590000|2024-12-13 20:43:10|539.46|537.16|539.44|537.14|539.48|537.18|539.41|537.11|20
1734122600000|2024-12-13 20:43:20|539.5|537.2|539.49|537.19|539.5|537.2|539.41|537.11|19
1734122610000|2024-12-13 20:43:30|539.5|537.2|539.5|537.2|539.5|537.2|539.47|537.17|7
1734122620000|2024-12-13 20:43:40|539.48|537.18|539.24|536.94|539.48|537.18|539.21|536.91|22
1734122630000|2024-12-13 20:43:50|539.21|536.91|539.29|536.99|539.36|537.06|539.14|536.84|24
1734122640000|2024-12-13 20:44:00|539.31|537.01|539.45|537.15|539.45|537.15|539.31|537.01|23
1734122650000|2024-12-13 20:44:10|539.46|537.16|539.42|537.12|539.49|537.19|539.38|537.08|17
1734122660000|2024-12-13 20:44:20|539.41|537.11|539.4|537.1|539.43|537.13|539.36|537.06|15
1734122670000|2024-12-13 20:44:30|539.37|537.07|539.39|537.09|539.39|537.09|539.33|537.03|23
1734122680000|2024-12-13 20:44:40|539.38|537.08|539.23|536.93|539.39|537.09|539.23|536.93|17
1734122690000|2024-12-13 20:44:50|539.22|536.92|539.15|536.85|539.22|536.92|539.06|536.76|22
1734122700000|2024-12-13 20:45:00|539.16|536.86|539.21|536.91|539.21|536.91|539.09|536.79|21
1734122710000|2024-12-13 20:45:10|539.22|536.92|539.37|537.07|539.37|537.07|539.22|536.92|9
1734122720000|2024-12-13 20:45:20|539.36|537.06|539.5|537.2|539.5|537.2|539.34|537.04|13
1734122730000|2024-12-13 20:45:30|539.48|537.18|539.38|537.08|539.5|537.2|539.34|537.04|13
1734122740000|2024-12-13 20:45:40|539.37|537.07|539.22|536.92|539.4|537.1|539.19|536.89|27
1734122750000|2024-12-13 20:45:50|539.2|536.9|539.33|537.03|539.33|537.03|539.13|536.83|26
1734122760000|2024-12-13 20:46:00|539.31|537.01|539.26|536.96|539.35|537.05|539.22|536.92|27
1734122770000|2024-12-13 20:46:10|539.25|536.95|539.09|536.79|539.27|536.97|539.08|536.78|17
1734122780000|2024-12-13 20:46:20|539.08|536.78|539.21|536.91|539.23|536.93|539.07|536.77|16
1734122790000|2024-12-13 20:46:30|539.22|536.92|539.2|536.9|539.22|536.92|539.02|536.72|20
1734122800000|2024-12-13 20:46:40|539.21|536.91|539.19|536.89|539.21|536.91|539.16|536.86|13
1734122810000|2024-12-13 20:46:50|539.17|536.87|539.18|536.88|539.22|536.92|539.15|536.85|14
1734122820000|2024-12-13 20:47:00|539.15|536.85|539.22|536.92|539.37|537.07|539.15|536.85|26
1734122830000|2024-12-13 20:47:10|539.2|536.9|539.13|536.83|539.26|536.96|539.13|536.83|18
1734122840000|2024-12-13 20:47:20|539.11|536.81|538.54|536.24|539.13|536.83|538.54|536.24|25
1734122850000|2024-12-13 20:47:30|538.58|536.28|538.37|536.07|538.58|536.28|538.34|536.04|26
1734122860000|2024-12-13 20:47:40|538.34|536.04|538.2|535.9|538.34|536.04|538.12|535.82|21
1734122870000|2024-12-13 20:47:50|538.18|535.88|537.92|535.62|538.19|535.89|537.82|535.52|25
1734122880000|2024-12-13 20:48:00|538.06|535.76|537.69|535.39|538.15|535.85|537.52|535.22|34
1734122890000|2024-12-13 20:48:10|537.67|535.37|537.92|535.62|537.94|535.64|537.6|535.3|21
1734122900000|2024-12-13 20:48:20|537.91|535.61|537.96|535.66|537.96|535.66|537.91|535.61|12
1734122910000|2024-12-13 20:48:30|537.89|535.59|537.94|535.64|537.94|535.64|537.86|535.56|12
1734122920000|2024-12-13 20:48:40|537.95|535.65|537.71|535.41|537.95|535.65|537.66|535.36|21
1734122930000|2024-12-13 20:48:50|537.72|535.42|537.7|535.4|537.73|535.43|537.67|535.37|16
1734122940000|2024-12-13 20:49:00|537.72|535.42|537.96|535.66|537.96|535.66|537.72|535.42|14
1734122950000|2024-12-13 20:49:10|537.95|535.65|537.96|535.66|537.96|535.66|537.95|535.65|6
1734122960000|2024-12-13 20:49:20|537.9|535.6|537.84|535.54|537.91|535.61|537.83|535.53|8
1734122970000|2024-12-13 20:49:30|537.89|535.59|537.91|535.61|537.91|535.61|537.88|535.58|8
1734122980000|2024-12-13 20:49:40|537.89|535.59|537.96|535.66|537.96|535.66|537.89|535.59|14
1734123020000|2024-12-13 20:50:20|537.92|535.62|537.96|535.66|537.96|535.66|537.92|535.62|4
1734123040000|2024-12-13 20:50:40|537.99|535.69|537.96|535.66|538.02|535.72|537.95|535.65|9
1734123050000|2024-12-13 20:50:50|537.98|535.68|538.03|535.73|538.03|535.73|537.83|535.53|20
1734123060000|2024-12-13 20:51:00|538.01|535.71|537.95|535.65|538.01|535.71|537.94|535.64|6
1734123070000|2024-12-13 20:51:10|537.94|535.64|537.74|535.44|537.94|535.64|537.66|535.36|24
1734123080000|2024-12-13 20:51:20|537.72|535.42|537.83|535.53|537.96|535.66|537.7|535.4|27
1734123090000|2024-12-13 20:51:30|537.81|535.51|537.71|535.41|537.81|535.51|537.65|535.35|18
1734123100000|2024-12-13 20:51:40|537.7|535.4|537.83|535.53|537.83|535.53|537.65|535.35|21
1734123110000|2024-12-13 20:51:50|537.82|535.52|537.57|535.27|537.82|535.52|537.54|535.24|26
1734123120000|2024-12-13 20:52:00|537.58|535.28|537.21|534.91|537.58|535.28|537.21|534.91|27
1734123130000|2024-12-13 20:52:10|537.2|534.9|537.19|534.89|537.27|534.97|537.15|534.85|24
1734123140000|2024-12-13 20:52:20|537.2|534.9|537.33|535.03|537.37|535.07|537.2|534.9|11
1734123150000|2024-12-13 20:52:30|537.32|535.02|537.55|535.25|537.57|535.27|537.32|535.02|18
1734123160000|2024-12-13 20:52:40|537.54|535.24|537.33|535.03|537.54|535.24|537.26|534.96|18
1734123170000|2024-12-13 20:52:50|537.34|535.04|537.31|535.01|537.35|535.05|537.14|534.84|24
1734123180000|2024-12-13 20:53:00|537.32|535.02|537.38|535.08|537.38|535.08|537.27|534.97|19
1734123190000|2024-12-13 20:53:10|537.39|535.09|537.33|535.03|537.59|535.29|537.23|534.93|21
1734123200000|2024-12-13 20:53:20|537.29|534.99|537.35|535.05|537.35|535.05|537.21|534.91|19
1734123210000|2024-12-13 20:53:30|537.36|535.06|537.47|535.17|537.51|535.21|537.36|535.06|19
1734123220000|2024-12-13 20:53:40|537.45|535.15|537.38|535.08|537.46|535.16|537.37|535.07|14
1734123230000|2024-12-13 20:53:50|537.39|535.09|537.35|535.05|537.4|535.1|537.27|534.97|12
1734123240000|2024-12-13 20:54:00|537.34|535.04|537.21|534.91|537.37|535.07|537.09|534.79|22
1734123250000|2024-12-13 20:54:10|537.22|534.92|537.28|534.98|537.31|535.01|537.22|534.92|28
1734123260000|2024-12-13 20:54:20|537.26|534.96|537.35|535.05|537.37|535.07|537.14|534.84|17
1734123270000|2024-12-13 20:54:30|537.34|535.04|537.34|535.04|537.35|535.05|537.3|535|20
1734123280000|2024-12-13 20:54:40|537.31|535.01|537.2|534.9|537.31|535.01|537.16|534.86|21
1734123290000|2024-12-13 20:54:50|537.19|534.89|537.22|534.92|537.23|534.93|537.18|534.88|16
1734123300000|2024-12-13 20:55:00|537.25|534.95|537.52|535.22|537.55|535.25|537.25|534.95|21
1734123310000|2024-12-13 20:55:10|537.53|535.23|537.54|535.24|537.54|535.24|537.43|535.13|17
1734123320000|2024-12-13 20:55:20|537.55|535.25|537.57|535.27|537.57|535.27|537.55|535.25|6
1734123330000|2024-12-13 20:55:30|537.55|535.25|537.56|535.26|537.56|535.26|537.55|535.25|4
1734123340000|2024-12-13 20:55:40|537.57|535.27|537.47|535.17|537.57|535.27|537.45|535.15|16
1734123350000|2024-12-13 20:55:50|537.46|535.16|537.51|535.21|537.54|535.24|537.42|535.12|18
1734123360000|2024-12-13 20:56:00|537.53|535.23|537.57|535.27|537.57|535.27|537.52|535.22|8
1734123370000|2024-12-13 20:56:10|537.56|535.26|537.57|535.27|537.57|535.27|537.45|535.15|16
1734123390000|2024-12-13 20:56:30|537.76|535.46|537.88|535.58|538|535.7|537.76|535.46|18
1734123400000|2024-12-13 20:56:40|537.9|535.6|538.03|535.73|538.03|535.73|537.88|535.58|16
1734123430000|2024-12-13 20:57:10|538.05|535.75|538.27|535.97|538.27|535.97|538.05|535.75|6
1734123440000|2024-12-13 20:57:20|538.25|535.95|538.17|535.87|538.27|535.97|538.16|535.86|7
1734123450000|2024-12-13 20:57:30|538.18|535.88|538.27|535.97|538.27|535.97|538.18|535.88|12
1734123460000|2024-12-13 20:57:40|538.2|535.9|538.18|535.88|538.22|535.92|538.18|535.88|6
1734123470000|2024-12-13 20:57:50|538.19|535.89|538.2|535.9|538.21|535.91|538.17|535.87|18
1734123480000|2024-12-13 20:58:00|538.21|535.91|538.27|535.97|538.27|535.97|538.19|535.89|8
1734123490000|2024-12-13 20:58:10|538.43|536.13|538.49|536.19|538.49|536.19|538.43|536.13|3
1734123520000|2024-12-13 20:58:40|538.54|536.24|538.59|536.29|538.59|536.29|538.54|536.24|2
1734123530000|2024-12-13 20:58:50|538.6|536.3|538.82|536.52|538.82|536.52|538.6|536.3|3
1734123540000|2024-12-13 20:59:00|538.85|536.55|539.98|537.68|539.99|537.69|538.85|536.55|28
1734123550000|2024-12-13 20:59:10|539.99|537.69|540.13|537.83|540.32|538.02|539.86|537.56|29
1734123560000|2024-12-13 20:59:20|540.16|537.86|540.44|538.14|540.44|538.14|540.13|537.83|18
1734123570000|2024-12-13 20:59:30|540.42|538.12|540.44|538.14|540.44|538.14|540.4|538.1|9
1734123580000|2024-12-13 20:59:40|540.38|538.08|540.93|538.63|540.94|538.64|540.27|537.97|18
1734123590000|2024-12-13 20:59:50|540.84|538.54|540.62|538.32|540.84|538.54|540.61|538.31|27
1734123600000|2024-12-13 21:00:00|540.65|538.35|540.06|537.76|540.66|538.36|540|537.7|32
1734123610000|2024-12-13 21:00:10|539.93|537.63|539.61|537.31|539.93|537.63|539.32|537.02|33
1734123620000|2024-12-13 21:00:20|539.6|537.3|539.73|537.43|539.78|537.48|539.49|537.19|31
1734123630000|2024-12-13 21:00:30|539.74|537.44|539.24|536.94|539.74|537.44|539.24|536.94|28
1734123640000|2024-12-13 21:00:40|539.27|536.97|539.11|536.81|539.34|537.04|539.11|536.81|26
1734123650000|2024-12-13 21:00:50|539.1|536.8|539.09|536.79|539.1|536.8|538.92|536.62|25
1734123660000|2024-12-13 21:01:00|539.07|536.77|539.14|536.84|539.18|536.88|539.06|536.76|13
1734123670000|2024-12-13 21:01:10|539.1|536.8|538.86|536.56|539.12|536.82|538.7|536.4|24
1734123680000|2024-12-13 21:01:20|538.89|536.59|538.84|536.54|538.91|536.61|538.77|536.47|18
1734123690000|2024-12-13 21:01:30|538.83|536.53|538.77|536.47|538.85|536.55|538.69|536.39|21
1734123700000|2024-12-13 21:01:40|538.75|536.45|538.86|536.56|538.91|536.61|538.75|536.45|19
1734123710000|2024-12-13 21:01:50|538.87|536.57|539.07|536.77|539.07|536.77|538.87|536.57|16
1734123720000|2024-12-13 21:02:00|539.06|536.76|539.11|536.81|539.11|536.81|539.03|536.73|13
1734123730000|2024-12-13 21:02:10|539.09|536.79|539.09|536.79|539.11|536.81|539.08|536.78|8
1734123740000|2024-12-13 21:02:20|539.11|536.81|539.11|536.81|539.11|536.81|539.1|536.8|3
1734123770000|2024-12-13 21:02:50|539.09|536.79|539.06|536.76|539.09|536.79|539.05|536.75|5
1734123780000|2024-12-13 21:03:00|539.07|536.77|539.11|536.81|539.11|536.81|539.06|536.76|8
1734123800000|2024-12-13 21:03:20|539.08|536.78|539.08|536.78|539.09|536.79|539.08|536.78|3
1734123810000|2024-12-13 21:03:30|539.07|536.77|539.02|536.72|539.08|536.78|539.02|536.72|13
1734123820000|2024-12-13 21:03:40|539.03|536.73|538.99|536.69|539.06|536.76|538.93|536.63|21
1734123830000|2024-12-13 21:03:50|539.01|536.71|538.98|536.68|539.02|536.72|538.98|536.68|21
1734123840000|2024-12-13 21:04:00|539|536.7|538.93|536.63|539.01|536.71|538.87|536.57|25
1734123850000|2024-12-13 21:04:10|538.92|536.62|538.9|536.6|538.92|536.62|538.84|536.54|21
1734123860000|2024-12-13 21:04:20|538.89|536.59|538.89|536.59|538.9|536.6|538.89|536.59|13
1734123870000|2024-12-13 21:04:30|538.88|536.58|538.92|536.62|538.92|536.62|538.88|536.58|12
1734123880000|2024-12-13 21:04:40|538.91|536.61|539.01|536.71|539.01|536.71|538.91|536.61|20
1734123890000|2024-12-13 21:04:50|538.99|536.69|538.95|536.65|539.02|536.72|538.9|536.6|20
1734123900000|2024-12-13 21:05:00|538.92|536.62|539.08|536.78|539.1|536.8|538.89|536.59|17
1734123910000|2024-12-13 21:05:10|539.07|536.77|539.07|536.77|539.08|536.78|539.07|536.77|5
1734123920000|2024-12-13 21:05:20|539.06|536.76|538.89|536.59|539.07|536.77|538.87|536.57|15
1734123930000|2024-12-13 21:05:30|538.85|536.55|539.01|536.71|539.01|536.71|538.78|536.48|19
1734123940000|2024-12-13 21:05:40|539.02|536.72|538.99|536.69|539.05|536.75|538.98|536.68|20
1734123950000|2024-12-13 21:05:50|539.01|536.71|539.04|536.74|539.09|536.79|538.98|536.68|12
1734123960000|2024-12-13 21:06:00|539.03|536.73|538.93|536.63|539.03|536.73|538.9|536.6|12
1734123970000|2024-12-13 21:06:10|538.92|536.62|538.74|536.44|538.92|536.62|538.7|536.4|18
1734123980000|2024-12-13 21:06:20|538.73|536.43|538.92|536.62|538.98|536.68|538.68|536.38|24
1734123990000|2024-12-13 21:06:30|538.91|536.61|538.94|536.64|538.96|536.66|538.9|536.6|21
1734124000000|2024-12-13 21:06:40|538.92|536.62|538.91|536.61|538.94|536.64|538.88|536.58|22
1734124010000|2024-12-13 21:06:50|538.9|536.6|538.61|536.31|538.94|536.64|538.61|536.31|22
1734124020000|2024-12-13 21:07:00|538.6|536.3|538.79|536.49|538.8|536.5|538.49|536.19|23
1734124030000|2024-12-13 21:07:10|538.78|536.48|538.74|536.44|538.79|536.49|538.69|536.39|18
1734124040000|2024-12-13 21:07:20|538.73|536.43|538.7|536.4|538.95|536.65|538.69|536.39|23
1734124050000|2024-12-13 21:07:30|538.69|536.39|538.64|536.34|538.71|536.41|538.58|536.28|17
1734124060000|2024-12-13 21:07:40|538.61|536.31|538.65|536.35|538.66|536.36|538.55|536.25|25
1734124070000|2024-12-13 21:07:50|538.61|536.31|538.47|536.17|538.61|536.31|538.46|536.16|13
1734124080000|2024-12-13 21:08:00|538.5|536.2|538.6|536.3|538.66|536.36|538.5|536.2|19
1734124090000|2024-12-13 21:08:10|538.61|536.31|538.61|536.31|538.66|536.36|538.57|536.27|26
1734124100000|2024-12-13 21:08:20|538.64|536.34|538.5|536.2|538.64|536.34|538.47|536.17|16
1734124110000|2024-12-13 21:08:30|538.51|536.21|538.55|536.25|538.6|536.3|538.5|536.2|22
1734124120000|2024-12-13 21:08:40|538.56|536.26|538.44|536.14|538.57|536.27|538.42|536.12|20
1734124130000|2024-12-13 21:08:50|538.5|536.2|538.38|536.08|538.64|536.34|538.38|536.08|21
1734124140000|2024-12-13 21:09:00|538.35|536.05|538.56|536.26|538.62|536.32|538.35|536.05|18
1734124150000|2024-12-13 21:09:10|538.58|536.28|538.68|536.38|538.69|536.39|538.57|536.27|20
1734124160000|2024-12-13 21:09:20|538.69|536.39|538.63|536.33|538.69|536.39|538.56|536.26|20
1734124170000|2024-12-13 21:09:30|538.64|536.34|538.56|536.26|538.64|536.34|538.56|536.26|5
1734124180000|2024-12-13 21:09:40|538.5|536.2|538.49|536.19|538.51|536.21|538.49|536.19|4
1734124190000|2024-12-13 21:09:50|538.4|536.1|538.34|536.04|538.58|536.28|538.34|536.04|11
1734124200000|2024-12-13 21:10:00|538.19|535.89|539.1|536.8|539.1|536.8|538.18|535.88|19
1734124250000|2024-12-13 21:10:50|539.08|536.78|539.07|536.77|539.08|536.78|539.03|536.73|10
1734124260000|2024-12-13 21:11:00|539.1|536.8|539.1|536.8|539.1|536.8|539.09|536.79|3
1734124270000|2024-12-13 21:11:10|539.08|536.78|539.08|536.78|539.09|536.79|539.03|536.73|15
1734124280000|2024-12-13 21:11:20|539.07|536.77|539.07|536.77|539.09|536.79|539.06|536.76|9
1734124290000|2024-12-13 21:11:30|539.1|536.8|539.1|536.8|539.1|536.8|539.1|536.8|1
1734124300000|2024-12-13 21:11:40|539.22|536.92|539.34|537.04|539.34|537.04|539.22|536.92|2
1734124310000|2024-12-13 21:11:50|539.4|537.1|539.58|537.28|539.58|537.28|539.4|537.1|4
1734124360000|2024-12-13 21:12:40|539.57|537.27|539.58|537.28|539.58|537.28|539.54|537.24|9
1734124380000|2024-12-13 21:13:00|539.57|537.27|539.29|536.99|539.57|537.27|539.23|536.93|18
1734124390000|2024-12-13 21:13:10|539.3|537|539.5|537.2|539.5|537.2|539.3|537|16
1734124400000|2024-12-13 21:13:20|539.53|537.23|539.58|537.28|539.58|537.28|539.53|537.23|3
1734124410000|2024-12-13 21:13:30|539.53|537.23|539.55|537.25|539.56|537.26|539.53|537.23|4
1734124420000|2024-12-13 21:13:40|539.49|537.19|539.52|537.22|539.54|537.24|539.46|537.16|14
1734124430000|2024-12-13 21:13:50|539.5|537.2|539.49|537.19|539.54|537.24|539.46|537.16|19
1734124440000|2024-12-13 21:14:00|539.54|537.24|539.52|537.22|539.54|537.24|539.5|537.2|12
1734124450000|2024-12-13 21:14:10|539.53|537.23|539.55|537.25|539.55|537.25|539.52|537.22|6
1734124460000|2024-12-13 21:14:20|539.56|537.26|539.58|537.28|539.58|537.28|539.56|537.26|3
1734124500000|2024-12-13 21:15:00|539.6|537.3|539.63|537.33|539.63|537.33|539.6|537.3|2
1734124510000|2024-12-13 21:15:10|539.64|537.34|539.88|537.58|539.88|537.58|539.64|537.34|2
1734124520000|2024-12-13 21:15:20|539.89|537.59|539.9|537.6|539.9|537.6|539.89|537.59|2
1734124530000|2024-12-13 21:15:30|539.83|537.53|539.9|537.6|539.9|537.6|539.83|537.53|2
1734124560000|2024-12-13 21:16:00|539.86|537.56|539.89|537.59|539.89|537.59|539.86|537.56|4
1734124570000|2024-12-13 21:16:10|539.9|537.6|539.9|537.6|539.9|537.6|539.9|537.6|1
1734124580000|2024-12-13 21:16:20|539.87|537.57|539.9|537.6|539.9|537.6|539.87|537.57|2
1734124620000|2024-12-13 21:17:00|539.91|537.61|539.91|537.61|539.91|537.61|539.91|537.61|1
1734124630000|2024-12-13 21:17:10|539.93|537.63|540.07|537.77|540.07|537.77|539.93|537.63|5
1734124640000|2024-12-13 21:17:20|540.08|537.78|540.09|537.79|540.09|537.79|540.08|537.78|2
1734124650000|2024-12-13 21:17:30|540.06|537.76|540.07|537.77|540.08|537.78|540.04|537.74|6
1734124660000|2024-12-13 21:17:40|540.06|537.76|540.07|537.77|540.09|537.79|540.03|537.73|7
1734124670000|2024-12-13 21:17:50|540.01|537.71|540.05|537.75|540.05|537.75|540.01|537.71|5
1734124680000|2024-12-13 21:18:00|540.04|537.74|540.09|537.79|540.09|537.79|540.04|537.74|8
1734124710000|2024-12-13 21:18:30|540.07|537.77|540.08|537.78|540.08|537.78|540.07|537.77|4
1734124720000|2024-12-13 21:18:40|540.07|537.77|540.02|537.72|540.07|537.77|540.01|537.71|6
1734124730000|2024-12-13 21:18:50|539.99|537.69|540.04|537.74|540.06|537.76|539.98|537.68|10
1734124740000|2024-12-13 21:19:00|540.05|537.75|540.09|537.79|540.09|537.79|540.04|537.74|9
1734048030000|2024-12-13 00:00:30|541.13|538.83|541.14|538.84|541.14|538.84|541.13|538.83|2
1734048040000|2024-12-13 00:00:40|541.13|538.83|541.09|538.79|541.14|538.84|541.06|538.76|10
1734048050000|2024-12-13 00:00:50|541.1|538.8|541.06|538.76|541.11|538.81|541.01|538.71|11
1734048060000|2024-12-13 00:01:00|541.07|538.77|540.71|538.41|541.07|538.77|540.68|538.38|25
1734048070000|2024-12-13 00:01:10|540.72|538.42|540.8|538.5|540.81|538.51|540.71|538.41|7
1734048080000|2024-12-13 00:01:20|540.81|538.51|540.8|538.5|540.9|538.6|540.8|538.5|7
1734048090000|2024-12-13 00:01:30|540.78|538.48|540.42|538.12|540.78|538.48|540.42|538.12|17
1734048100000|2024-12-13 00:01:40|540.31|538.01|540.07|537.77|540.32|538.02|540.06|537.76|10
1734048110000|2024-12-13 00:01:50|540.08|537.78|539.97|537.67|540.1|537.8|539.95|537.65|10
1734048120000|2024-12-13 00:02:00|539.91|537.61|540.03|537.73|540.05|537.75|539.81|537.51|17
1734048130000|2024-12-13 00:02:10|540|537.7|539.96|537.66|540.12|537.82|539.91|537.61|18
1734048140000|2024-12-13 00:02:20|539.97|537.67|540.22|537.92|540.35|538.05|539.97|537.67|28
1734048150000|2024-12-13 00:02:30|540.23|537.93|540.56|538.26|540.56|538.26|540.22|537.92|23
1734048160000|2024-12-13 00:02:40|540.59|538.29|541.1|538.8|541.11|538.81|540.58|538.28|8
1734048170000|2024-12-13 00:02:50|541.08|538.78|541.08|538.78|541.13|538.83|541.04|538.74|18
1734048180000|2024-12-13 00:03:00|541.06|538.76|541.16|538.86|541.16|538.86|541.06|538.76|12
1734048210000|2024-12-13 00:03:30|541.15|538.85|541.16|538.86|541.16|538.86|541.15|538.85|2
1734048270000|2024-12-13 00:04:30|541.15|538.85|541.16|538.86|541.16|538.86|541.14|538.84|4
1734048280000|2024-12-13 00:04:40|541.15|538.85|541.14|538.84|541.15|538.85|541.13|538.83|12
1734048290000|2024-12-13 00:04:50|541.1|538.8|540.96|538.66|541.1|538.8|540.9|538.6|19
1734048300000|2024-12-13 00:05:00|540.99|538.69|541.03|538.73|541.03|538.73|540.92|538.62|14
1734048310000|2024-12-13 00:05:10|541.02|538.72|540.78|538.48|541.02|538.72|540.78|538.48|9
1734048320000|2024-12-13 00:05:20|540.79|538.49|540.76|538.46|540.82|538.52|540.74|538.44|10
1734048330000|2024-12-13 00:05:30|540.81|538.51|541.15|538.85|541.16|538.86|540.81|538.51|7
1734048340000|2024-12-13 00:05:40|541.16|538.86|541.16|538.86|541.16|538.86|541.15|538.85|3
1734048370000|2024-12-13 00:06:10|541.46|539.16|541.46|539.16|541.46|539.16|541.46|539.16|1
1734048380000|2024-12-13 00:06:20|541.5|539.2|542.23|539.93|542.26|539.96|541.5|539.2|12
1734048390000|2024-12-13 00:06:30|542.22|539.92|541.93|539.63|542.24|539.94|541.93|539.63|18
1734048400000|2024-12-13 00:06:40|542|539.7|542.24|539.94|542.24|539.94|541.95|539.65|14
1734048410000|2024-12-13 00:06:50|542.27|539.97|542.23|539.93|542.35|540.05|542.23|539.93|10
1734048420000|2024-12-13 00:07:00|542.24|539.94|542|539.7|542.25|539.95|541.99|539.69|19
1734048430000|2024-12-13 00:07:10|541.81|539.51|542|539.7|542.01|539.71|541.79|539.49|17
1734048440000|2024-12-13 00:07:20|542.01|539.71|542.26|539.96|542.3|540|542.01|539.71|22
1734048450000|2024-12-13 00:07:30|542.25|539.95|542.1|539.8|542.25|539.95|542.09|539.79|10
1734048460000|2024-12-13 00:07:40|541.97|539.67|542.19|539.89|542.21|539.91|541.95|539.65|18
1734048470000|2024-12-13 00:07:50|542.18|539.88|542.55|540.25|542.55|540.25|542.18|539.88|19
1734048480000|2024-12-13 00:08:00|542.52|540.22|542.55|540.25|542.55|540.25|542.52|540.22|2
1734048520000|2024-12-13 00:08:40|542.52|540.22|542.48|540.18|542.53|540.23|542.45|540.15|15
1734048530000|2024-12-13 00:08:50|542.47|540.17|542.15|539.85|542.47|540.17|542.15|539.85|15
1734048540000|2024-12-13 00:09:00|542.16|539.86|541.77|539.47|542.17|539.87|541.77|539.47|29
1734048550000|2024-12-13 00:09:10|541.78|539.48|541.77|539.47|541.86|539.56|541.72|539.42|22
1734048560000|2024-12-13 00:09:20|541.78|539.48|541.8|539.5|541.87|539.57|541.76|539.46|27
1734048570000|2024-12-13 00:09:30|541.81|539.51|541.78|539.48|541.81|539.51|541.76|539.46|14
1734048580000|2024-12-13 00:09:40|541.77|539.47|541.49|539.19|541.77|539.47|541.46|539.16|20
1734048590000|2024-12-13 00:09:50|541.5|539.2|541.64|539.34|541.64|539.34|541.34|539.04|22
1734048600000|2024-12-13 00:10:00|541.79|539.49|541.58|539.28|541.79|539.49|541.55|539.25|19
1734048610000|2024-12-13 00:10:10|541.57|539.27|541.24|538.94|541.57|539.27|541.16|538.86|19
1734048620000|2024-12-13 00:10:20|541.22|538.92|541.49|539.19|541.49|539.19|541.07|538.77|20
1734048630000|2024-12-13 00:10:30|541.51|539.21|541.52|539.22|541.55|539.25|541.46|539.16|20
1734048640000|2024-12-13 00:10:40|541.53|539.23|541.58|539.28|541.58|539.28|541.5|539.2|17
1734048650000|2024-12-13 00:10:50|541.57|539.27|541.48|539.18|541.57|539.27|541.47|539.17|15
1734048660000|2024-12-13 00:11:00|541.47|539.17|541.3|539|541.47|539.17|541.28|538.98|26
1734048670000|2024-12-13 00:11:10|541.4|539.1|541.58|539.28|541.58|539.28|541.37|539.07|8
1734048690000|2024-12-13 00:11:30|541.55|539.25|541.58|539.28|541.58|539.28|541.5|539.2|11
1734048700000|2024-12-13 00:11:40|541.54|539.24|541.58|539.28|541.58|539.28|541.54|539.24|2
1734048730000|2024-12-13 00:12:10|541.54|539.24|541.4|539.1|541.58|539.28|541.38|539.08|21
1734048740000|2024-12-13 00:12:20|541.43|539.13|541.12|538.82|541.43|539.13|541.12|538.82|23
1734048750000|2024-12-13 00:12:30|541.1|538.8|540.86|538.56|541.1|538.8|540.8|538.5|24
1734048760000|2024-12-13 00:12:40|540.87|538.57|540.8|538.5|540.87|538.57|540.55|538.25|23
1734048770000|2024-12-13 00:12:50|540.85|538.55|540.87|538.57|540.88|538.58|540.81|538.51|24
1734048780000|2024-12-13 00:13:00|540.86|538.56|540.64|538.34|540.88|538.58|540.62|538.32|23
1734048790000|2024-12-13 00:13:10|540.58|538.28|540.39|538.09|540.58|538.28|540.38|538.08|23
1734048800000|2024-12-13 00:13:20|540.4|538.1|540.4|538.1|540.46|538.16|540.39|538.09|16
1734048810000|2024-12-13 00:13:30|540.37|538.07|540.02|537.72|540.37|538.07|540.02|537.72|17
1734048820000|2024-12-13 00:13:40|540.03|537.73|540|537.7|540.04|537.74|539.81|537.51|32
1734048830000|2024-12-13 00:13:50|539.97|537.67|539.76|537.46|539.97|537.67|539.76|537.46|18
1734048840000|2024-12-13 00:14:00|539.78|537.48|540.1|537.8|540.1|537.8|539.69|537.39|23
1734048850000|2024-12-13 00:14:10|540.08|537.78|540.28|537.98|540.32|538.02|540.04|537.74|22
1734048860000|2024-12-13 00:14:20|540.27|537.97|540.33|538.03|540.33|538.03|540.21|537.91|19
1734048870000|2024-12-13 00:14:30|540.32|538.02|540.37|538.07|540.37|538.07|540.32|538.02|4
1734048920000|2024-12-13 00:15:20|540.24|537.94|539.37|537.07|540.24|537.94|539.37|537.07|6
1734048930000|2024-12-13 00:15:30|539.43|537.13|539.26|536.96|539.43|537.13|539.26|536.96|21
1734048940000|2024-12-13 00:15:40|539.27|536.97|539.26|536.96|539.27|536.97|539.26|536.96|2
1734048950000|2024-12-13 00:15:50|539.15|536.85|539.52|537.22|539.54|537.24|539.08|536.78|25
1734048960000|2024-12-13 00:16:00|539.51|537.21|539.81|537.51|539.81|537.51|539.29|536.99|25
1734048970000|2024-12-13 00:16:10|539.8|537.5|539.81|537.51|539.81|537.51|539.77|537.47|5
1734048980000|2024-12-13 00:16:20|539.79|537.49|539.76|537.46|539.81|537.51|539.76|537.46|10
1734048990000|2024-12-13 00:16:30|539.78|537.48|539.81|537.51|539.81|537.51|539.78|537.48|6
1734049000000|2024-12-13 00:16:40|539.89|537.59|540.18|537.88|540.18|537.88|539.89|537.59|4
1734049010000|2024-12-13 00:16:50|540.27|537.97|540.37|538.07|540.37|538.07|540.27|537.97|2
1734049020000|2024-12-13 00:17:00|540.56|538.26|540.76|538.46|540.76|538.46|540.56|538.26|2
1734049040000|2024-12-13 00:17:20|540.7|538.4|540.67|538.37|540.76|538.46|540.67|538.37|21
1734049050000|2024-12-13 00:17:30|540.69|538.39|540.51|538.21|540.69|538.39|540.46|538.16|25
1734049060000|2024-12-13 00:17:40|540.53|538.23|540.43|538.13|540.55|538.25|540.43|538.13|15
1734049070000|2024-12-13 00:17:50|540.45|538.15|540.52|538.22|540.53|538.23|540.45|538.15|9
1734049080000|2024-12-13 00:18:00|540.51|538.21|540.64|538.34|540.64|538.34|540.51|538.21|14
1734049090000|2024-12-13 00:18:10|540.7|538.4|540.76|538.46|540.76|538.46|540.7|538.4|2
1734049100000|2024-12-13 00:18:20|540.72|538.42|540.76|538.46|540.76|538.46|540.7|538.4|12
1734049150000|2024-12-13 00:19:10|540.78|538.48|541.15|538.85|541.15|538.85|540.78|538.48|4
1734049160000|2024-12-13 00:19:20|541.17|538.87|541.42|539.12|541.42|539.12|541.17|538.87|2
1734049170000|2024-12-13 00:19:30|541.5|539.2|541.89|539.59|541.89|539.59|541.5|539.2|4
1734049180000|2024-12-13 00:19:40|541.88|539.58|541.89|539.59|541.89|539.59|541.88|539.58|2
1734049200000|2024-12-13 00:20:00|541.91|539.61|541.91|539.61|541.91|539.61|541.91|539.61|1
1734049210000|2024-12-13 00:20:10|541.9|539.6|541.9|539.6|541.91|539.61|541.9|539.6|5
1734049220000|2024-12-13 00:20:20|541.91|539.61|541.91|539.61|541.91|539.61|541.9|539.6|3
1734049250000|2024-12-13 00:20:50|541.89|539.59|541.9|539.6|541.91|539.61|541.89|539.59|6
1734049260000|2024-12-13 00:21:00|541.91|539.61|541.91|539.61|541.91|539.61|541.89|539.59|5
1734049270000|2024-12-13 00:21:10|542.03|539.73|542.42|540.12|542.42|540.12|542.03|539.73|5
1734049310000|2024-12-13 00:21:50|542.4|540.1|542.42|540.12|542.42|540.12|542.4|540.1|2
1734049320000|2024-12-13 00:22:00|542.4|540.1|542.42|540.12|542.42|540.12|542.4|540.1|2
1734049330000|2024-12-13 00:22:10|542.44|540.14|542.84|540.54|542.84|540.54|542.44|540.14|6
1734049340000|2024-12-13 00:22:20|542.9|540.6|542.96|540.66|542.96|540.66|542.9|540.6|2
1734049360000|2024-12-13 00:22:40|542.93|540.63|542.7|540.4|542.93|540.63|542.7|540.4|18
1734049370000|2024-12-13 00:22:50|542.71|540.41|542.62|540.32|542.71|540.41|542.62|540.32|13
1734049380000|2024-12-13 00:23:00|542.59|540.29|542.54|540.24|542.59|540.29|542.54|540.24|5
1734049430000|2024-12-13 00:23:50|542.6|540.3|542.57|540.27|542.6|540.3|542.57|540.27|4
1734049440000|2024-12-13 00:24:00|542.58|540.28|542.8|540.5|542.83|540.53|542.58|540.28|13
1734049450000|2024-12-13 00:24:10|542.79|540.49|542.83|540.53|542.84|540.54|542.68|540.38|14
1734049460000|2024-12-13 00:24:20|542.84|540.54|542.93|540.63|542.93|540.63|542.83|540.53|5
1734049470000|2024-12-13 00:24:30|542.94|540.64|543.32|541.02|543.32|541.02|542.94|540.64|2
1734049490000|2024-12-13 00:24:50|543.29|540.99|543.21|540.91|543.29|540.99|543.21|540.91|8
1734049500000|2024-12-13 00:25:00|543.22|540.92|543.24|540.94|543.24|540.94|543.21|540.91|6
1734049510000|2024-12-13 00:25:10|543.26|540.96|543.24|540.94|543.26|540.96|543.24|540.94|3
1734049520000|2024-12-13 00:25:20|543.23|540.93|543.23|540.93|543.23|540.93|543.21|540.91|9
1734049530000|2024-12-13 00:25:30|543.24|540.94|543.27|540.97|543.27|540.97|543.23|540.93|5
1734049540000|2024-12-13 00:25:40|543.29|540.99|543.32|541.02|543.32|541.02|543.29|540.99|5
1734049560000|2024-12-13 00:26:00|543.35|541.05|543.71|541.41|543.71|541.41|543.35|541.05|3
1734049570000|2024-12-13 00:26:10|543.68|541.38|543.62|541.32|543.69|541.39|543.61|541.31|7
1734049580000|2024-12-13 00:26:20|543.63|541.33|543.69|541.39|543.69|541.39|543.62|541.32|16
1734049590000|2024-12-13 00:26:30|543.7|541.4|543.66|541.36|543.71|541.41|543.65|541.35|14
1734049600000|2024-12-13 00:26:40|543.63|541.33|543.54|541.24|543.68|541.38|543.52|541.22|21
1734049610000|2024-12-13 00:26:50|543.52|541.22|543.46|541.16|543.56|541.26|543.41|541.11|9
1734049620000|2024-12-13 00:27:00|543.45|541.15|543.71|541.41|543.71|541.41|543.41|541.11|27
1734049630000|2024-12-13 00:27:10|543.69|541.39|543.46|541.16|543.7|541.4|543.46|541.16|17
1734049640000|2024-12-13 00:27:20|543.43|541.13|543.21|540.91|543.43|541.13|543.21|540.91|15
1734049680000|2024-12-13 00:28:00|542.93|540.63|542.65|540.35|542.93|540.63|542.44|540.14|13
1734049690000|2024-12-13 00:28:10|542.72|540.42|542.48|540.18|542.72|540.42|542.46|540.16|24
1734049700000|2024-12-13 00:28:20|542.46|540.16|542.48|540.18|542.55|540.25|542.41|540.11|24
1734049710000|2024-12-13 00:28:30|542.47|540.17|542.14|539.84|542.47|540.17|542.13|539.83|13
1734049720000|2024-12-13 00:28:40|542.13|539.83|542.24|539.94|542.26|539.96|541.97|539.67|26
1734049730000|2024-12-13 00:28:50|542.23|539.93|542.13|539.83|542.35|540.05|542.07|539.77|26
1734049740000|2024-12-13 00:29:00|542.12|539.82|542.31|540.01|542.31|540.01|542.12|539.82|22
1734049750000|2024-12-13 00:29:10|542.28|539.98|542.23|539.93|542.34|540.04|542.22|539.92|20
1734049760000|2024-12-13 00:29:20|542.22|539.92|542.08|539.78|542.22|539.92|542.08|539.78|8
1734049770000|2024-12-13 00:29:30|542.07|539.77|542.09|539.79|542.09|539.79|541.98|539.68|20
1734049780000|2024-12-13 00:29:40|542.08|539.78|542.08|539.78|542.1|539.8|542.02|539.72|17
1734049790000|2024-12-13 00:29:50|542.09|539.79|542.07|539.77|542.1|539.8|542.04|539.74|11
1734049800000|2024-12-13 00:30:00|542.06|539.76|542.42|540.12|542.42|540.12|542.05|539.75|24
1734049810000|2024-12-13 00:30:10|542.41|540.11|542.15|539.85|542.43|540.13|542.15|539.85|18
1734049820000|2024-12-13 00:30:20|542.14|539.84|541.76|539.46|542.14|539.84|541.64|539.34|24
1734049830000|2024-12-13 00:30:30|541.77|539.47|541.78|539.48|541.82|539.52|541.74|539.44|20
1734049840000|2024-12-13 00:30:40|541.79|539.49|541.66|539.36|541.79|539.49|541.6|539.3|24
1734049850000|2024-12-13 00:30:50|541.64|539.34|541.88|539.58|541.89|539.59|541.63|539.33|17
1734049860000|2024-12-13 00:31:00|541.87|539.57|541.61|539.31|541.87|539.57|541.51|539.21|23
1734049870000|2024-12-13 00:31:10|541.58|539.28|541.62|539.32|541.65|539.35|541.58|539.28|12
1734049880000|2024-12-13 00:31:20|541.66|539.36|541.69|539.39|541.83|539.53|541.64|539.34|23
1734049890000|2024-12-13 00:31:30|541.67|539.37|541.32|539.02|541.67|539.37|541.32|539.02|14
1734049900000|2024-12-13 00:31:40|541.33|539.03|541.21|538.91|541.35|539.05|541.12|538.82|17
1734049910000|2024-12-13 00:31:50|541.2|538.9|541.42|539.12|541.43|539.13|541.2|538.9|22
1734049920000|2024-12-13 00:32:00|541.41|539.11|541.41|539.11|541.43|539.13|541.33|539.03|24
1734049930000|2024-12-13 00:32:10|541.36|539.06|541.27|538.97|541.36|539.06|541.12|538.82|18
1734049940000|2024-12-13 00:32:20|541.28|538.98|541.21|538.91|541.29|538.99|541.17|538.87|15
1734049950000|2024-12-13 00:32:30|541.2|538.9|541.53|539.23|541.54|539.24|541.19|538.89|24
1734049960000|2024-12-13 00:32:40|541.54|539.24|541.26|538.96|541.54|539.24|541.26|538.96|17
1734049970000|2024-12-13 00:32:50|541.31|539.01|541.33|539.03|541.34|539.04|541.25|538.95|23
1734049980000|2024-12-13 00:33:00|541.34|539.04|541.55|539.25|541.55|539.25|541.34|539.04|26
1734050010000|2024-12-13 00:33:30|541.53|539.23|541.54|539.24|541.54|539.24|541.53|539.23|2
1734050020000|2024-12-13 00:33:40|541.55|539.25|541.55|539.25|541.55|539.25|541.54|539.24|5
1734050050000|2024-12-13 00:34:10|541.73|539.43|541.91|539.61|541.91|539.61|541.73|539.43|2
1734050060000|2024-12-13 00:34:20|541.99|539.69|542.28|539.98|542.28|539.98|541.99|539.69|4
1734050100000|2024-12-13 00:35:00|542.36|540.06|542.44|540.14|542.44|540.14|542.36|540.06|2
1734050110000|2024-12-13 00:35:10|542.69|540.39|542.76|540.46|542.76|540.46|542.69|540.39|2
1734050120000|2024-12-13 00:35:20|542.78|540.48|542.94|540.64|542.98|540.68|542.77|540.47|25
1734050130000|2024-12-13 00:35:30|542.92|540.62|542.75|540.45|542.92|540.62|542.71|540.41|15
1734050140000|2024-12-13 00:35:40|542.76|540.46|542.97|540.67|542.97|540.67|542.76|540.46|22
1734050150000|2024-12-13 00:35:50|542.98|540.68|542.93|540.63|542.98|540.68|542.93|540.63|8
1734050160000|2024-12-13 00:36:00|542.95|540.65|542.94|540.64|543.04|540.74|542.94|540.64|6
1734050170000|2024-12-13 00:36:10|542.93|540.63|542.63|540.33|542.93|540.63|542.6|540.3|17
1734050180000|2024-12-13 00:36:20|542.64|540.34|542.68|540.38|542.74|540.44|542.62|540.32|16
1734050190000|2024-12-13 00:36:30|542.63|540.33|542.91|540.61|542.93|540.63|542.63|540.33|20
1734050200000|2024-12-13 00:36:40|542.9|540.6|542.64|540.34|542.9|540.6|542.64|540.34|18
1734050210000|2024-12-13 00:36:50|542.62|540.32|542.62|540.32|542.62|540.32|542.55|540.25|5
1734050220000|2024-12-13 00:37:00|542.7|540.4|542.93|540.63|542.94|540.64|542.68|540.38|18
1734050230000|2024-12-13 00:37:10|542.92|540.62|542.75|540.45|542.92|540.62|542.64|540.34|19
1734050240000|2024-12-13 00:37:20|542.76|540.46|542.72|540.42|542.87|540.57|542.67|540.37|24
1734050250000|2024-12-13 00:37:30|542.71|540.41|542.93|540.63|542.93|540.63|542.71|540.41|16
1734050260000|2024-12-13 00:37:40|542.91|540.61|542.96|540.66|542.96|540.66|542.9|540.6|8
1734050270000|2024-12-13 00:37:50|542.94|540.64|542.93|540.63|542.95|540.65|542.92|540.62|4
1734050280000|2024-12-13 00:38:00|542.92|540.62|542.5|540.2|542.92|540.62|542.5|540.2|15
1734050290000|2024-12-13 00:38:10|542.45|540.15|542.43|540.13|542.49|540.19|542.42|540.12|11
1734050300000|2024-12-13 00:38:20|542.54|540.24|542.6|540.3|542.65|540.35|542.54|540.24|17
1734050310000|2024-12-13 00:38:30|542.61|540.31|542.63|540.33|542.68|540.38|542.59|540.29|13
1734050320000|2024-12-13 00:38:40|542.64|540.34|542.69|540.39|542.7|540.4|542.57|540.27|15
1734050330000|2024-12-13 00:38:50|542.68|540.38|542.81|540.51|542.82|540.52|542.68|540.38|17
1734050340000|2024-12-13 00:39:00|542.85|540.55|542.89|540.59|542.89|540.59|542.85|540.55|3
1734050350000|2024-12-13 00:39:10|542.88|540.58|542.88|540.58|542.88|540.58|542.81|540.51|12
1734050360000|2024-12-13 00:39:20|542.87|540.57|542.89|540.59|542.89|540.59|542.87|540.57|2
1734050370000|2024-12-13 00:39:30|542.86|540.56|542.88|540.58|542.89|540.59|542.84|540.54|12
1734050380000|2024-12-13 00:39:40|542.89|540.59|542.89|540.59|542.89|540.59|542.89|540.59|1
1734050390000|2024-12-13 00:39:50|542.92|540.62|542.95|540.65|542.95|540.65|542.92|540.62|3
1734050400000|2024-12-13 00:40:00|542.96|540.66|542.96|540.66|542.96|540.66|542.96|540.66|1
1734050420000|2024-12-13 00:40:20|543|540.7|543.16|540.86|543.16|540.86|543|540.7|4
1734050430000|2024-12-13 00:40:30|543.23|540.93|543.31|541.01|543.31|541.01|543.23|540.93|3
1734050490000|2024-12-13 00:41:30|543.34|541.04|543.4|541.1|543.4|541.1|543.34|541.04|4
1734050530000|2024-12-13 00:42:10|543.39|541.09|543.4|541.1|543.4|541.1|543.39|541.09|2
1734050570000|2024-12-13 00:42:50|543.37|541.07|543.4|541.1|543.4|541.1|543.35|541.05|10
1734050580000|2024-12-13 00:43:00|543.41|541.11|543.42|541.12|543.42|541.12|543.41|541.11|2
1734050640000|2024-12-13 00:44:00|543.37|541.07|543.4|541.1|543.4|541.1|543.37|541.07|2
1734050650000|2024-12-13 00:44:10|543.42|541.12|543.42|541.12|543.42|541.12|543.37|541.07|9
1734050670000|2024-12-13 00:44:30|543.44|541.14|543.47|541.17|543.47|541.17|543.44|541.14|2
1734050690000|2024-12-13 00:44:50|543.45|541.15|543.47|541.17|543.47|541.17|543.45|541.15|3
1734050710000|2024-12-13 00:45:10|543.5|541.2|543.75|541.45|543.75|541.45|543.5|541.2|4
1734050720000|2024-12-13 00:45:20|543.76|541.46|544.08|541.78|544.08|541.78|543.76|541.46|8
1734050760000|2024-12-13 00:46:00|544.05|541.75|544.08|541.78|544.08|541.78|544.05|541.75|3
1734050770000|2024-12-13 00:46:10|544.06|541.76|543.57|541.27|544.08|541.78|543.56|541.26|22
1734050780000|2024-12-13 00:46:20|543.55|541.25|543.94|541.64|544|541.7|543.53|541.23|20
1734050790000|2024-12-13 00:46:30|543.95|541.65|543.72|541.42|543.99|541.69|543.54|541.24|21
1734050800000|2024-12-13 00:46:40|543.63|541.33|543.41|541.11|543.66|541.36|543.27|540.97|22
1734050810000|2024-12-13 00:46:50|543.4|541.1|543.56|541.26|543.67|541.37|543.26|540.96|19
1734050820000|2024-12-13 00:47:00|543.44|541.14|542.82|540.52|543.44|541.14|542.74|540.44|26
1734050830000|2024-12-13 00:47:10|542.85|540.55|542.75|540.45|542.95|540.65|542.75|540.45|27
1734050840000|2024-12-13 00:47:20|542.76|540.46|542.99|540.69|543|540.7|542.64|540.34|28
1734050850000|2024-12-13 00:47:30|542.98|540.68|543|540.7|543.01|540.71|542.88|540.58|27
1734050860000|2024-12-13 00:47:40|543.03|540.73|543.19|540.89|543.19|540.89|542.93|540.63|27
1734050870000|2024-12-13 00:47:50|543.18|540.88|543.08|540.78|543.18|540.88|543|540.7|20
1734050880000|2024-12-13 00:48:00|543.03|540.73|543.23|540.93|543.23|540.93|543.03|540.73|17
1734050890000|2024-12-13 00:48:10|543.2|540.9|543.2|540.9|543.2|540.9|543.11|540.81|6
1734050900000|2024-12-13 00:48:20|543.21|540.91|543.2|540.9|543.21|540.91|543.18|540.88|9
1734050910000|2024-12-13 00:48:30|543.18|540.88|542.91|540.61|543.2|540.9|542.91|540.61|10
1734050920000|2024-12-13 00:48:40|542.9|540.6|542.78|540.48|542.9|540.6|542.65|540.35|16
1734050930000|2024-12-13 00:48:50|542.72|540.42|543|540.7|543.01|540.71|542.72|540.42|21
1734050940000|2024-12-13 00:49:00|543.1|540.8|542.89|540.59|543.1|540.8|542.88|540.58|25
1734050950000|2024-12-13 00:49:10|542.88|540.58|542.55|540.25|542.88|540.58|542.55|540.25|16
1734050960000|2024-12-13 00:49:20|542.51|540.21|542.27|539.97|542.52|540.22|542.13|539.83|17
1734050970000|2024-12-13 00:49:30|542.24|539.94|542.33|540.03|542.33|540.03|542.24|539.94|18
1734050980000|2024-12-13 00:49:40|542.32|540.02|541.89|539.59|542.32|540.02|541.89|539.59|21
1734050990000|2024-12-13 00:49:50|541.87|539.57|541.76|539.46|541.87|539.57|541.72|539.42|29
1734051000000|2024-12-13 00:50:00|541.84|539.54|541.86|539.56|541.93|539.63|541.75|539.45|28
1734051010000|2024-12-13 00:50:10|541.94|539.64|541.66|539.36|541.95|539.65|541.6|539.3|32
1734051020000|2024-12-13 00:50:20|541.68|539.38|542|539.7|542|539.7|541.66|539.36|19
1734051030000|2024-12-13 00:50:30|542.01|539.71|542.02|539.72|542.02|539.72|541.94|539.64|19
1734051040000|2024-12-13 00:50:40|542.06|539.76|541.92|539.62|542.08|539.78|541.88|539.58|24
1734051050000|2024-12-13 00:50:50|541.91|539.61|541.77|539.47|541.92|539.62|541.67|539.37|20
1734051060000|2024-12-13 00:51:00|541.78|539.48|541.76|539.46|541.84|539.54|541.68|539.38|25
1734051070000|2024-12-13 00:51:10|541.78|539.48|541.89|539.59|541.98|539.68|541.76|539.46|21
1734051080000|2024-12-13 00:51:20|541.9|539.6|542.06|539.76|542.06|539.76|541.9|539.6|21
1734051090000|2024-12-13 00:51:30|542.05|539.75|541.75|539.45|542.05|539.75|541.75|539.45|20
1734051100000|2024-12-13 00:51:40|541.73|539.43|541.66|539.36|541.73|539.43|541.48|539.18|18
1734051110000|2024-12-13 00:51:50|541.65|539.35|541.42|539.12|541.65|539.35|541.42|539.12|17
1734051120000|2024-12-13 00:52:00|541.43|539.13|541.25|538.95|541.43|539.13|541.2|538.9|21
1734051130000|2024-12-13 00:52:10|541.22|538.92|541.34|539.04|541.42|539.12|541.15|538.85|31
1734051140000|2024-12-13 00:52:20|541.48|539.18|541.6|539.3|541.6|539.3|541.44|539.14|23
1734051150000|2024-12-13 00:52:30|541.61|539.31|541.61|539.31|541.61|539.31|541.61|539.31|1
1734051160000|2024-12-13 00:52:40|541.85|539.55|541.96|539.66|542.02|539.72|541.85|539.55|11
1734051170000|2024-12-13 00:52:50|541.95|539.65|541.99|539.69|542|539.7|541.93|539.63|15
1734051180000|2024-12-13 00:53:00|542.02|539.72|542.12|539.82|542.12|539.82|542.02|539.72|12
1734051200000|2024-12-13 00:53:20|542.18|539.88|542.33|540.03|542.33|540.03|542.18|539.88|4
1734051240000|2024-12-13 00:54:00|542.34|540.04|542.81|540.51|542.89|540.59|542.34|540.04|13
1734051250000|2024-12-13 00:54:10|542.82|540.52|542.47|540.17|542.82|540.52|542.47|540.17|18
1734051260000|2024-12-13 00:54:20|542.44|540.14|542.42|540.12|542.44|540.14|542.35|540.05|11
1734051270000|2024-12-13 00:54:30|542.41|540.11|542.5|540.2|542.51|540.21|542.41|540.11|5
1734051280000|2024-12-13 00:54:40|542.49|540.19|542.39|540.09|542.51|540.21|542.39|540.09|5
1734051290000|2024-12-13 00:54:50|542.4|540.1|542.37|540.07|542.46|540.16|542.35|540.05|17
1734051300000|2024-12-13 00:55:00|542.35|540.05|542.37|540.07|542.42|540.12|542.31|540.01|20
1734051310000|2024-12-13 00:55:10|542.35|540.05|542.46|540.16|542.47|540.17|542.32|540.02|13
1734051320000|2024-12-13 00:55:20|542.37|540.07|542.36|540.06|542.37|540.07|542.35|540.05|7
1734051330000|2024-12-13 00:55:30|542.34|540.04|542.17|539.87|542.34|540.04|541.96|539.66|15
1734051340000|2024-12-13 00:55:40|542.18|539.88|542.15|539.85|542.19|539.89|542.13|539.83|10
1734051350000|2024-12-13 00:55:50|542.16|539.86|542.15|539.85|542.21|539.91|542.1|539.8|8
1734051360000|2024-12-13 00:56:00|542.16|539.86|542.15|539.85|542.19|539.89|542.15|539.85|6
1734051370000|2024-12-13 00:56:10|542.14|539.84|541.63|539.33|542.14|539.84|541.62|539.32|15
1734051380000|2024-12-13 00:56:20|541.62|539.32|541.83|539.53|541.84|539.54|541.48|539.18|22
1734051390000|2024-12-13 00:56:30|541.82|539.52|541.89|539.59|541.93|539.63|541.8|539.5|20
1734051400000|2024-12-13 00:56:40|541.9|539.6|541.65|539.35|541.9|539.6|541.55|539.25|17
1734051410000|2024-12-13 00:56:50|541.63|539.33|541.63|539.33|541.86|539.56|541.62|539.32|24
1734051420000|2024-12-13 00:57:00|541.64|539.34|541.45|539.15|541.64|539.34|541.41|539.11|23
1734051430000|2024-12-13 00:57:10|541.43|539.13|541.54|539.24|541.61|539.31|541.4|539.1|19
1734051440000|2024-12-13 00:57:20|541.55|539.25|541.61|539.31|541.62|539.32|541.54|539.24|17
1734051450000|2024-12-13 00:57:30|541.6|539.3|541.52|539.22|541.6|539.3|541.52|539.22|23
1734051460000|2024-12-13 00:57:40|541.46|539.16|541.48|539.18|541.5|539.2|541.46|539.16|6
1734051470000|2024-12-13 00:57:50|541.49|539.19|541.63|539.33|541.64|539.34|541.48|539.18|14
1734051480000|2024-12-13 00:58:00|541.64|539.34|541.43|539.13|541.64|539.34|541.42|539.12|20
1734051490000|2024-12-13 00:58:10|541.47|539.17|541.52|539.22|541.55|539.25|541.45|539.15|14
1734051500000|2024-12-13 00:58:20|541.53|539.23|541.63|539.33|541.64|539.34|541.48|539.18|25
1734051510000|2024-12-13 00:58:30|541.6|539.3|541.47|539.17|541.61|539.31|541.47|539.17|21
1734051520000|2024-12-13 00:58:40|541.48|539.18|541.53|539.23|541.56|539.26|541.48|539.18|10
1734051530000|2024-12-13 00:58:50|541.54|539.24|541.57|539.27|541.59|539.29|541.54|539.24|16
1734051540000|2024-12-13 00:59:00|541.59|539.29|541.45|539.15|541.6|539.3|541.34|539.04|23
1734051550000|2024-12-13 00:59:10|541.46|539.16|541.45|539.15|541.48|539.18|541.42|539.12|14
1734051560000|2024-12-13 00:59:20|541.59|539.29|541.65|539.35|541.66|539.36|541.51|539.21|25
1734051570000|2024-12-13 00:59:30|541.64|539.34|541.65|539.35|541.69|539.39|541.64|539.34|10
1734051580000|2024-12-13 00:59:40|541.62|539.32|541.49|539.19|541.62|539.32|541.48|539.18|10
1734051590000|2024-12-13 00:59:50|541.48|539.18|541.46|539.16|541.49|539.19|541.46|539.16|9
1734051600000|2024-12-13 01:00:00|541.47|539.17|541.58|539.28|541.6|539.3|541.32|539.02|22
1734051610000|2024-12-13 01:00:10|541.59|539.29|541.16|538.86|541.62|539.32|541.16|538.86|19
1734051620000|2024-12-13 01:00:20|541.18|538.88|541.35|539.05|541.37|539.07|541|538.7|25
1734051630000|2024-12-13 01:00:30|541.34|539.04|541.18|538.88|541.34|539.04|541.17|538.87|19
1734051640000|2024-12-13 01:00:40|541.13|538.83|540.97|538.67|541.13|538.83|540.97|538.67|6
1734051660000|2024-12-13 01:01:00|540.6|538.3|540.3|538|540.6|538.3|540.25|537.95|17
1734051670000|2024-12-13 01:01:10|540.29|537.99|540.04|537.74|540.3|538|540.01|537.71|30
1734051680000|2024-12-13 01:01:20|540.03|537.73|540.28|537.98|540.33|538.03|539.99|537.69|34
1734051690000|2024-12-13 01:01:30|540.23|537.93|540.19|537.89|540.41|538.11|540.18|537.88|21
1734051700000|2024-12-13 01:01:40|540.15|537.85|539.89|537.59|540.15|537.85|539.87|537.57|14
1734051710000|2024-12-13 01:01:50|539.88|537.58|540.11|537.81|540.25|537.95|539.86|537.56|22
1734051720000|2024-12-13 01:02:00|540.33|538.03|540.34|538.04|540.36|538.06|540.25|537.95|24
1734051730000|2024-12-13 01:02:10|540.31|538.01|540.19|537.89|540.36|538.06|540.09|537.79|27
1734051740000|2024-12-13 01:02:20|540.2|537.9|539.95|537.65|540.2|537.9|539.84|537.54|25
1734051750000|2024-12-13 01:02:30|539.94|537.64|539.79|537.49|539.97|537.67|539.79|537.49|23
1734051760000|2024-12-13 01:02:40|539.78|537.48|539.75|537.45|539.83|537.53|539.73|537.43|25
1734051770000|2024-12-13 01:02:50|539.74|537.44|539.3|537|539.74|537.44|539.28|536.98|21
1734051780000|2024-12-13 01:03:00|539.32|537.02|539.32|537.02|539.51|537.21|539.32|537.02|22
1734051790000|2024-12-13 01:03:10|539.33|537.03|539.07|536.77|539.33|537.03|539.06|536.76|20
1734051800000|2024-12-13 01:03:20|539.06|536.76|539.04|536.74|539.15|536.85|539.04|536.74|12
1734051810000|2024-12-13 01:03:30|538.75|536.45|538.41|536.11|538.75|536.45|538.21|535.91|11
1734051820000|2024-12-13 01:03:40|538.42|536.12|538.09|535.79|538.45|536.15|538.06|535.76|25
1734051830000|2024-12-13 01:03:50|538.06|535.76|538.16|535.86|538.17|535.87|538.05|535.75|17
1734051840000|2024-12-13 01:04:00|538.15|535.85|538.24|535.94|538.31|536.01|538.07|535.77|29
1734051850000|2024-12-13 01:04:10|538.22|535.92|538.33|536.03|538.38|536.08|538.18|535.88|26
1734051860000|2024-12-13 01:04:20|538.31|536.01|538.22|535.92|538.31|536.01|538.15|535.85|17
1734051870000|2024-12-13 01:04:30|538.19|535.89|538.18|535.88|538.32|536.02|538.15|535.85|20
1734051880000|2024-12-13 01:04:40|538.2|535.9|538.1|535.8|538.27|535.97|538.09|535.79|28
1734051890000|2024-12-13 01:04:50|538.11|535.81|538.01|535.71|538.11|535.81|538.01|535.71|11
1734051920000|2024-12-13 01:05:20|538.06|535.76|538.47|536.17|538.47|536.17|538.05|535.75|15
1734051930000|2024-12-13 01:05:30|538.45|536.15|538.42|536.12|538.49|536.19|538.29|535.99|18
1734051940000|2024-12-13 01:05:40|538.43|536.13|538.5|536.2|538.5|536.2|538.39|536.09|11
1734051950000|2024-12-13 01:05:50|538.51|536.21|539.39|537.09|539.5|537.2|538.51|536.21|14
1734051960000|2024-12-13 01:06:00|539.36|537.06|539.76|537.46|539.85|537.55|539.36|537.06|33
1734051970000|2024-12-13 01:06:10|539.68|537.38|539.87|537.57|540.19|537.89|539.68|537.38|32
1734051980000|2024-12-13 01:06:20|539.86|537.56|539.5|537.2|539.86|537.56|539.47|537.17|31
1734051990000|2024-12-13 01:06:30|539.39|537.09|539.17|536.87|539.4|537.1|538.99|536.69|31
1734052000000|2024-12-13 01:06:40|539.11|536.81|539.51|537.21|539.56|537.26|539.11|536.81|28
1734052010000|2024-12-13 01:06:50|539.54|537.24|539.75|537.45|539.76|537.46|539.54|537.24|21
1734052020000|2024-12-13 01:07:00|539.76|537.46|539.79|537.49|539.79|537.49|539.73|537.43|5
1734052030000|2024-12-13 01:07:10|540.07|537.77|539.89|537.59|540.47|538.17|539.89|537.59|27
1734052040000|2024-12-13 01:07:20|539.88|537.58|539.81|537.51|539.94|537.64|539.78|537.48|29
1734052050000|2024-12-13 01:07:30|539.82|537.52|539.48|537.18|539.87|537.57|539.46|537.16|28
1734052060000|2024-12-13 01:07:40|539.38|537.08|539.41|537.11|539.5|537.2|539.29|536.99|21
1734052070000|2024-12-13 01:07:50|539.31|537.01|538.84|536.54|539.48|537.18|538.8|536.5|31
1734052080000|2024-12-13 01:08:00|538.86|536.56|538.96|536.66|539.01|536.71|538.81|536.51|30
1734052090000|2024-12-13 01:08:10|538.9|536.6|538.46|536.16|538.91|536.61|538.46|536.16|33
1734052100000|2024-12-13 01:08:20|538.45|536.15|538.24|535.94|538.63|536.33|538.24|535.94|30
1734052110000|2024-12-13 01:08:30|538.23|535.93|538.29|535.99|538.37|536.07|538.2|535.9|27
1734052120000|2024-12-13 01:08:40|538.27|535.97|538.09|535.79|538.39|536.09|538.08|535.78|26
1734052130000|2024-12-13 01:08:50|538.08|535.78|538.21|535.91|538.28|535.98|538.08|535.78|24
1734052140000|2024-12-13 01:09:00|538.2|535.9|538.09|535.79|538.21|535.91|538.01|535.71|12
1734052150000|2024-12-13 01:09:10|538.06|535.76|538.22|535.92|538.34|536.04|538.04|535.74|24
1734052160000|2024-12-13 01:09:20|538.21|535.91|538.02|535.72|538.21|535.91|538.02|535.72|15
1734052170000|2024-12-13 01:09:30|538.01|535.71|538.03|535.73|538.1|535.8|538.01|535.71|14
1734052180000|2024-12-13 01:09:40|538.01|535.71|537.41|535.11|538.01|535.71|537.41|535.11|7
1734052210000|2024-12-13 01:10:10|537.48|535.18|537.68|535.38|537.73|535.43|537.48|535.18|24
1734052220000|2024-12-13 01:10:20|537.73|535.43|537.41|535.11|537.73|535.43|537.41|535.11|18
1734052230000|2024-12-13 01:10:30|537.44|535.14|537.57|535.27|537.67|535.37|537.43|535.13|22
1734052240000|2024-12-13 01:10:40|537.51|535.21|537.41|535.11|537.51|535.21|537.41|535.11|21
1734052260000|2024-12-13 01:11:00|537.42|535.12|537.46|535.16|537.54|535.24|537.41|535.11|14
1734052270000|2024-12-13 01:11:10|537.41|535.11|537.41|535.11|537.43|535.13|537.41|535.11|6
1734052280000|2024-12-13 01:11:20|537.12|534.82|536.84|534.54|537.12|534.82|536.83|534.53|12
1734052290000|2024-12-13 01:11:30|536.87|534.57|537.16|534.86|537.16|534.86|536.85|534.55|26
1734052300000|2024-12-13 01:11:40|537.19|534.89|537.22|534.92|537.3|535|537.16|534.86|17
1734052310000|2024-12-13 01:11:50|537.24|534.94|537.5|535.2|537.51|535.21|537.22|534.92|15
1734052320000|2024-12-13 01:12:00|537.48|535.18|537.76|535.46|537.76|535.46|537.4|535.1|23
1734052330000|2024-12-13 01:12:10|537.68|535.38|537.72|535.42|537.73|535.43|537.64|535.34|10
1734052340000|2024-12-13 01:12:20|537.7|535.4|537.74|535.44|537.74|535.44|537.63|535.33|16
1734052350000|2024-12-13 01:12:30|537.73|535.43|537.76|535.46|537.76|535.46|537.72|535.42|6
1734052370000|2024-12-13 01:12:50|538.04|535.74|538.16|535.86|538.25|535.95|538.04|535.74|12
1734052380000|2024-12-13 01:13:00|538.22|535.92|537.43|535.13|538.22|535.92|537.39|535.09|31
1734052390000|2024-12-13 01:13:10|537.52|535.22|537.64|535.34|537.68|535.38|537.38|535.08|27
1734052400000|2024-12-13 01:13:20|537.65|535.35|537.53|535.23|537.74|535.44|537.52|535.22|23
1734052410000|2024-12-13 01:13:30|537.49|535.19|537.37|535.07|537.49|535.19|537.27|534.97|26
1734052420000|2024-12-13 01:13:40|537.39|535.09|537.49|535.19|537.61|535.31|537.36|535.06|23
1734052430000|2024-12-13 01:13:50|537.48|535.18|537.57|535.27|537.6|535.3|537.45|535.15|22
1734052440000|2024-12-13 01:14:00|537.56|535.26|537.46|535.16|537.64|535.34|537.39|535.09|27
1734052450000|2024-12-13 01:14:10|537.45|535.15|537.18|534.88|537.5|535.2|537.1|534.8|23
1734052460000|2024-12-13 01:14:20|537.17|534.87|536.63|534.33|537.17|534.87|536.63|534.33|27
1734052470000|2024-12-13 01:14:30|536.61|534.31|536.63|534.33|536.65|534.35|536.4|534.1|27
1734052480000|2024-12-13 01:14:40|536.61|534.31|536.58|534.28|536.8|534.5|536.53|534.23|25
1734052490000|2024-12-13 01:14:50|536.56|534.26|536.16|533.86|536.56|534.26|536.16|533.86|20
1734052500000|2024-12-13 01:15:00|536.17|533.87|536.64|534.34|536.76|534.46|536.16|533.86|28
1734052510000|2024-12-13 01:15:10|536.61|534.31|536.38|534.08|536.65|534.35|536.35|534.05|27
1734052520000|2024-12-13 01:15:20|536.36|534.06|536.16|533.86|536.36|534.06|536.16|533.86|16
1734052560000|2024-12-13 01:16:00|535.98|533.68|535.45|533.15|535.98|533.68|535.45|533.15|15
1734052570000|2024-12-13 01:16:10|535.49|533.19|534.92|532.62|535.49|533.19|534.8|532.5|23
1734052580000|2024-12-13 01:16:20|534.91|532.61|534.5|532.2|534.94|532.64|534.42|532.12|33
1734052590000|2024-12-13 01:16:30|534.49|532.19|534.69|532.39|534.84|532.54|534.48|532.18|27
1734052600000|2024-12-13 01:16:40|534.65|532.35|534.53|532.23|534.65|532.35|534.35|532.05|32
1734052610000|2024-12-13 01:16:50|534.56|532.26|534.54|532.24|534.77|532.47|534.53|532.23|20
1734052620000|2024-12-13 01:17:00|534.53|532.23|534.64|532.34|534.79|532.49|534.53|532.23|19
1734052630000|2024-12-13 01:17:10|534.68|532.38|534.68|532.38|534.77|532.47|534.68|532.38|20
1734052640000|2024-12-13 01:17:20|534.65|532.35|534.6|532.3|534.65|532.35|534.6|532.3|3
1734052650000|2024-12-13 01:17:30|534.61|532.31|534.61|532.31|534.66|532.36|534.6|532.3|15
1734052660000|2024-12-13 01:17:40|534.6|532.3|534.66|532.36|534.76|532.46|534.6|532.3|13
1734052670000|2024-12-13 01:17:50|534.63|532.33|533.99|531.69|534.63|532.33|533.99|531.69|18
1734052680000|2024-12-13 01:18:00|533.78|531.48|533.8|531.5|533.84|531.54|533.66|531.36|27
1734052690000|2024-12-13 01:18:10|533.82|531.52|533.64|531.34|533.85|531.55|533.47|531.17|26
1734052700000|2024-12-13 01:18:20|533.61|531.31|533.72|531.42|533.72|531.42|533.54|531.24|24
1734052710000|2024-12-13 01:18:30|533.74|531.44|533.7|531.4|533.74|531.44|533.63|531.33|24
1734052720000|2024-12-13 01:18:40|533.72|531.42|533.68|531.38|533.92|531.62|533.68|531.38|20
1734052730000|2024-12-13 01:18:50|533.73|531.43|533.56|531.26|533.73|531.43|533.56|531.26|13
1734052740000|2024-12-13 01:19:00|533.57|531.27|532.66|530.36|533.62|531.32|532.66|530.36|20
1734052750000|2024-12-13 01:19:10|532.64|530.34|532.08|529.78|532.66|530.36|531.98|529.68|24
1734052760000|2024-12-13 01:19:20|532.02|529.72|532.44|530.14|532.58|530.28|532.02|529.72|31
1734052770000|2024-12-13 01:19:30|532.4|530.1|532.56|530.26|532.58|530.28|532.37|530.07|26
1734052780000|2024-12-13 01:19:40|532.57|530.27|532.46|530.16|532.64|530.34|532.28|529.98|30
1734052790000|2024-12-13 01:19:50|532.47|530.17|532.29|529.99|532.55|530.25|532.22|529.92|26
1734052800000|2024-12-13 01:20:00|532.31|530.01|532.5|530.2|532.58|530.28|532.31|530.01|25
1734052810000|2024-12-13 01:20:10|532.55|530.25|532.4|530.1|532.6|530.3|532.37|530.07|25
1734052820000|2024-12-13 01:20:20|532.39|530.09|532.19|529.89|532.45|530.15|532|529.7|27
1734052830000|2024-12-13 01:20:30|532.2|529.9|532.12|529.82|532.24|529.94|531.86|529.56|26
1734052840000|2024-12-13 01:20:40|532.11|529.81|532.49|530.19|532.49|530.19|531.98|529.68|33
1734052850000|2024-12-13 01:20:50|532.42|530.12|531.98|529.68|532.42|530.12|531.95|529.65|30
1734052860000|2024-12-13 01:21:00|531.99|529.69|531.95|529.65|532.07|529.77|531.89|529.59|23
1734052870000|2024-12-13 01:21:10|531.96|529.66|531.57|529.27|532.07|529.77|531.56|529.26|22
1734052880000|2024-12-13 01:21:20|531.55|529.25|531.06|528.76|531.55|529.25|531.01|528.71|34
1734052890000|2024-12-13 01:21:30|531.07|528.77|531.18|528.88|531.18|528.88|531.01|528.71|16
1734052900000|2024-12-13 01:21:40|531.09|528.79|531.12|528.82|531.16|528.86|530.88|528.58|30
1734052910000|2024-12-13 01:21:50|531.08|528.78|530.33|528.03|531.18|528.88|530.11|527.81|28
1734052920000|2024-12-13 01:22:00|530.35|528.05|530.35|528.05|530.7|528.4|530.25|527.95|29
1734052930000|2024-12-13 01:22:10|530.4|528.1|530.3|528|530.4|528.1|530.04|527.74|29
1734052940000|2024-12-13 01:22:20|530.44|528.14|530.27|527.97|530.44|528.14|530.27|527.97|13
1734052950000|2024-12-13 01:22:30|530.31|528.01|530.33|528.03|530.44|528.14|530.31|528.01|18
1734052960000|2024-12-13 01:22:40|530.34|528.04|530.41|528.11|530.44|528.14|530.34|528.04|17
1734052970000|2024-12-13 01:22:50|530.4|528.1|530.38|528.08|530.41|528.11|530.3|528|22
1734052980000|2024-12-13 01:23:00|530.44|528.14|530.86|528.56|530.86|528.56|530.3|528|11
1734052990000|2024-12-13 01:23:10|531.08|528.78|531.14|528.84|531.28|528.98|530.94|528.64|25
1734053000000|2024-12-13 01:23:20|531.13|528.83|530.96|528.66|531.17|528.87|530.88|528.58|29
1734053010000|2024-12-13 01:23:30|530.86|528.56|530.76|528.46|530.86|528.56|530.76|528.46|10
1734053020000|2024-12-13 01:23:40|530.81|528.51|531.23|528.93|531.37|529.07|530.81|528.51|23
1734053030000|2024-12-13 01:23:50|531.08|528.78|530.76|528.46|531.08|528.78|530.76|528.46|16
1734053040000|2024-12-13 01:24:00|530.49|528.19|530.31|528.01|530.49|528.19|530.31|528.01|9
1734053050000|2024-12-13 01:24:10|530.3|528|530.59|528.29|530.77|528.47|530.3|528|33
1734053060000|2024-12-13 01:24:20|530.6|528.3|530.28|527.98|530.6|528.3|530.2|527.9|26
1734053070000|2024-12-13 01:24:30|530.27|527.97|530.72|528.42|530.72|528.42|530.21|527.91|17
1734053080000|2024-12-13 01:24:40|530.76|528.46|530.44|528.14|530.78|528.48|530.38|528.08|30
1734053090000|2024-12-13 01:24:50|530.38|528.08|530.69|528.39|530.75|528.45|530.38|528.08|22
1734053100000|2024-12-13 01:25:00|530.7|528.4|530.75|528.45|530.75|528.45|530.68|528.38|18
1734053110000|2024-12-13 01:25:10|530.77|528.47|531.27|528.97|531.5|529.2|530.77|528.47|21
1734053120000|2024-12-13 01:25:20|531.24|528.94|531.11|528.81|531.26|528.96|530.78|528.48|31
1734053130000|2024-12-13 01:25:30|531.27|528.97|531.89|529.59|531.95|529.65|531.27|528.97|20
1734053140000|2024-12-13 01:25:40|531.93|529.63|531.95|529.65|531.95|529.65|531.93|529.63|2
1734053150000|2024-12-13 01:25:50|531.9|529.6|531.67|529.37|531.95|529.65|531.66|529.36|13
1734053160000|2024-12-13 01:26:00|531.69|529.39|531.74|529.44|531.85|529.55|531.48|529.18|32
1734053170000|2024-12-13 01:26:10|531.68|529.38|531.95|529.65|531.95|529.65|531.5|529.2|25
1734053180000|2024-12-13 01:26:20|531.94|529.64|531.31|529.01|531.94|529.64|531.25|528.95|31
1734053190000|2024-12-13 01:26:30|531.28|528.98|531.54|529.24|531.54|529.24|531.22|528.92|18
1734053200000|2024-12-13 01:26:40|531.61|529.31|531.57|529.27|531.64|529.34|531.55|529.25|10
1734053210000|2024-12-13 01:26:50|531.6|529.3|531.67|529.37|531.69|529.39|531.6|529.3|10
1734053220000|2024-12-13 01:27:00|531.69|529.39|531.56|529.26|531.74|529.44|531.56|529.26|22
1734053230000|2024-12-13 01:27:10|531.55|529.25|531.44|529.14|531.55|529.25|531.24|528.94|38
1734053240000|2024-12-13 01:27:20|531.43|529.13|531.31|529.01|531.68|529.38|531.13|528.83|29
1734053250000|2024-12-13 01:27:30|531.3|529|531.59|529.29|531.65|529.35|531.27|528.97|24
1734053260000|2024-12-13 01:27:40|531.6|529.3|531.95|529.65|531.95|529.65|531.6|529.3|5
1734053270000|2024-12-13 01:27:50|532.01|529.71|532.08|529.78|532.08|529.78|532.01|529.71|2
1734053280000|2024-12-13 01:28:00|532.25|529.95|532.43|530.13|532.43|530.13|532.25|529.95|10
1734053290000|2024-12-13 01:28:10|532.45|530.15|532.47|530.17|532.47|530.17|532.34|530.04|13
1734053300000|2024-12-13 01:28:20|532.45|530.15|531.77|529.47|532.45|530.15|531.65|529.35|33
1734053310000|2024-12-13 01:28:30|531.83|529.53|531.99|529.69|532.08|529.78|531.7|529.4|34
1734053320000|2024-12-13 01:28:40|532|529.7|531.83|529.53|532.13|529.83|531.65|529.35|36
1734053330000|2024-12-13 01:28:50|531.82|529.52|532.16|529.86|532.16|529.86|531.68|529.38|30
1734053340000|2024-12-13 01:29:00|532.13|529.83|532.16|529.86|532.16|529.86|532.1|529.8|5
1734053350000|2024-12-13 01:29:10|532.08|529.78|531.94|529.64|532.08|529.78|531.88|529.58|14
1734053360000|2024-12-13 01:29:20|531.9|529.6|531.88|529.58|531.98|529.68|531.74|529.44|31
1734053370000|2024-12-13 01:29:30|531.86|529.56|532.16|529.86|532.16|529.86|531.86|529.56|15
1734053380000|2024-12-13 01:29:40|532.12|529.82|532.01|529.71|532.16|529.86|531.96|529.66|19
1734053390000|2024-12-13 01:29:50|532.02|529.72|531.84|529.54|532.08|529.78|531.69|529.39|30
1734053400000|2024-12-13 01:30:00|531.91|529.61|531.69|529.39|531.97|529.67|531.64|529.34|34
1734053410000|2024-12-13 01:30:10|531.63|529.33|531.82|529.52|531.88|529.58|531.63|529.33|27
1734053420000|2024-12-13 01:30:20|531.8|529.5|531.81|529.51|531.86|529.56|531.45|529.15|36
1734053430000|2024-12-13 01:30:30|531.72|529.42|531.84|529.54|531.88|529.58|531.65|529.35|24
1734053440000|2024-12-13 01:30:40|531.85|529.55|531.88|529.58|531.88|529.58|531.85|529.55|6
1734053450000|2024-12-13 01:30:50|532.09|529.79|532.16|529.86|532.16|529.86|532.09|529.79|3
1734053460000|2024-12-13 01:31:00|532.1|529.8|531.9|529.6|532.1|529.8|531.88|529.58|22
1734053470000|2024-12-13 01:31:10|531.94|529.64|532.16|529.86|532.16|529.86|531.94|529.64|14
1734053480000|2024-12-13 01:31:20|532.23|529.93|532.47|530.17|532.47|530.17|532.23|529.93|4
1734053490000|2024-12-13 01:31:30|532.48|530.18|532.6|530.3|532.6|530.3|532.48|530.18|2
1734053500000|2024-12-13 01:31:40|532.72|530.42|533.6|531.3|533.73|531.43|532.72|530.42|20
1734053510000|2024-12-13 01:31:50|533.68|531.38|533.43|531.13|533.73|531.43|533.29|530.99|28
1734053520000|2024-12-13 01:32:00|533.45|531.15|533.14|530.84|533.51|531.21|533.02|530.72|34
1734053530000|2024-12-13 01:32:10|533.15|530.85|533.24|530.94|533.28|530.98|532.79|530.49|33
1734053540000|2024-12-13 01:32:20|533.26|530.96|533.31|531.01|533.44|531.14|533.26|530.96|16
1734053550000|2024-12-13 01:32:30|533.34|531.04|533.35|531.05|533.44|531.14|533.01|530.71|29
1734053560000|2024-12-13 01:32:40|533.41|531.11|533.7|531.4|533.7|531.4|533.41|531.11|26
1734053570000|2024-12-13 01:32:50|533.73|531.43|533.83|531.53|533.83|531.53|533.73|531.43|3
1734053580000|2024-12-13 01:33:00|533.84|531.54|534.02|531.72|534.02|531.72|533.84|531.54|4
1734053590000|2024-12-13 01:33:10|534.08|531.78|534.25|531.95|534.25|531.95|534.08|531.78|9
1734053600000|2024-12-13 01:33:20|534.27|531.97|534.23|531.93|534.27|531.97|534.2|531.9|21
1734053610000|2024-12-13 01:33:30|534.24|531.94|534.53|532.23|534.53|532.23|534.23|531.93|19
1734053620000|2024-12-13 01:33:40|534.56|532.26|534.6|532.3|534.6|532.3|534.56|532.26|3
1734053630000|2024-12-13 01:33:50|534.61|532.31|534.65|532.35|534.65|532.35|534.61|532.31|3
1734053640000|2024-12-13 01:34:00|534.77|532.47|534.84|532.54|534.84|532.54|534.77|532.47|2
1734053650000|2024-12-13 01:34:10|535.01|532.71|534.57|532.27|535.18|532.88|534.57|532.27|29
1734053660000|2024-12-13 01:34:20|534.6|532.3|534.86|532.56|534.86|532.56|534.57|532.27|28
1734053670000|2024-12-13 01:34:30|534.77|532.47|534.95|532.65|534.97|532.67|534.77|532.47|18
1734053680000|2024-12-13 01:34:40|534.96|532.66|534.92|532.62|535.01|532.71|534.87|532.57|21
1734053690000|2024-12-13 01:34:50|534.9|532.6|534.75|532.45|534.9|532.6|534.54|532.24|28
1734053700000|2024-12-13 01:35:00|534.77|532.47|535.11|532.81|535.11|532.81|534.77|532.47|25
1734053710000|2024-12-13 01:35:10|535.18|532.88|535.17|532.87|535.21|532.91|534.98|532.68|22
1734053720000|2024-12-13 01:35:20|535.15|532.85|535.14|532.84|535.15|532.85|534.93|532.63|20
1734053730000|2024-12-13 01:35:30|535.13|532.83|535.23|532.93|535.23|532.93|535.13|532.83|7
1734053740000|2024-12-13 01:35:40|535.21|532.91|535.08|532.78|535.21|532.91|535.05|532.75|23
1734053750000|2024-12-13 01:35:50|535.05|532.75|534.4|532.1|535.09|532.79|534.4|532.1|28
1734053760000|2024-12-13 01:36:00|534.39|532.09|534.53|532.23|534.75|532.45|534.39|532.09|33
1734053770000|2024-12-13 01:36:10|534.52|532.22|534.26|531.96|534.61|532.31|534.22|531.92|29
1734053780000|2024-12-13 01:36:20|534.24|531.94|534.16|531.86|534.32|532.02|534.16|531.86|18
1734053790000|2024-12-13 01:36:30|533.84|531.54|533.85|531.55|533.85|531.55|533.55|531.25|32
1734053800000|2024-12-13 01:36:40|533.89|531.59|534.03|531.73|534.03|531.73|533.86|531.56|6
1734053820000|2024-12-13 01:37:00|534|531.7|534.03|531.73|534.03|531.73|533.98|531.68|9
1734053840000|2024-12-13 01:37:20|534|531.7|534.03|531.73|534.03|531.73|534|531.7|2
1734053860000|2024-12-13 01:37:40|534.27|531.97|534.49|532.19|534.51|532.21|534.27|531.97|3
1734053870000|2024-12-13 01:37:50|534.48|532.18|534.68|532.38|534.68|532.38|534.44|532.14|25
1734053880000|2024-12-13 01:38:00|534.65|532.35|534.64|532.34|534.72|532.42|534.5|532.2|32
1734053890000|2024-12-13 01:38:10|534.73|532.43|534.73|532.43|534.73|532.43|534.65|532.35|10
1734053900000|2024-12-13 01:38:20|534.69|532.39|534.26|531.96|534.69|532.39|534.14|531.84|21
1734053910000|2024-12-13 01:38:30|534.29|531.99|534.43|532.13|534.67|532.37|534.29|531.99|32
1734053920000|2024-12-13 01:38:40|534.53|532.23|534.69|532.39|534.69|532.39|534.53|532.23|17
1734053930000|2024-12-13 01:38:50|534.72|532.42|534.61|532.31|534.73|532.43|534.58|532.28|15
1734053940000|2024-12-13 01:39:00|534.56|532.26|534.73|532.43|534.73|532.43|534.56|532.26|20
1734053950000|2024-12-13 01:39:10|534.72|532.42|534.73|532.43|534.73|532.43|534.67|532.37|14
1734053960000|2024-12-13 01:39:20|534.8|532.5|534.87|532.57|534.87|532.57|534.8|532.5|2
1734053970000|2024-12-13 01:39:30|534.85|532.55|534.87|532.57|534.87|532.57|534.83|532.53|7
1734053980000|2024-12-13 01:39:40|534.85|532.55|534.86|532.56|534.87|532.57|534.8|532.5|26
1734053990000|2024-12-13 01:39:50|534.87|532.57|534.62|532.32|534.87|532.57|534.57|532.27|26
1734054000000|2024-12-13 01:40:00|534.63|532.33|534.71|532.41|534.82|532.52|534.6|532.3|30
1734054010000|2024-12-13 01:40:10|534.7|532.4|534.38|532.08|534.71|532.41|534.37|532.07|30
1734054020000|2024-12-13 01:40:20|534.39|532.09|534.3|532|534.46|532.16|534.11|531.81|23
1734054030000|2024-12-13 01:40:30|534.32|532.02|534.21|531.91|534.37|532.07|534.18|531.88|29
1734054040000|2024-12-13 01:40:40|534.23|531.93|534.42|532.12|534.46|532.16|534.23|531.93|29
1734054050000|2024-12-13 01:40:50|534.31|532.01|534.22|531.92|534.31|532.01|533.97|531.67|28
1734054060000|2024-12-13 01:41:00|534.21|531.91|534.7|532.4|534.7|532.4|534.15|531.85|26
1734054070000|2024-12-13 01:41:10|534.71|532.41|534.82|532.52|534.82|532.52|534.65|532.35|33
1734054080000|2024-12-13 01:41:20|534.87|532.57|534.87|532.57|534.87|532.57|534.8|532.5|5
1734054090000|2024-12-13 01:41:30|534.84|532.54|534.72|532.42|534.87|532.57|534.7|532.4|20
1734054100000|2024-12-13 01:41:40|534.7|532.4|534.21|531.91|534.75|532.45|534.21|531.91|31
1734054110000|2024-12-13 01:41:50|534.18|531.88|534.15|531.85|534.28|531.98|533.92|531.62|28
1734054120000|2024-12-13 01:42:00|534.29|531.99|534.52|532.22|534.56|532.26|534.22|531.92|25
1734054130000|2024-12-13 01:42:10|534.54|532.24|534.56|532.26|534.7|532.4|534.53|532.23|24
1734054140000|2024-12-13 01:42:20|534.58|532.28|534.43|532.13|534.58|532.28|534.36|532.06|29
1734054150000|2024-12-13 01:42:30|534.45|532.15|534.63|532.33|534.63|532.33|534.45|532.15|29
1734054160000|2024-12-13 01:42:40|534.67|532.37|534.87|532.57|534.87|532.57|534.65|532.35|9
1734054200000|2024-12-13 01:43:20|534.85|532.55|534.74|532.44|534.85|532.55|534.73|532.43|18
1734054210000|2024-12-13 01:43:30|534.75|532.45|534.38|532.08|534.75|532.45|534.36|532.06|24
1734054220000|2024-12-13 01:43:40|534.37|532.07|534.76|532.46|534.77|532.47|534.37|532.07|24
1734054230000|2024-12-13 01:43:50|534.73|532.43|534.76|532.46|534.84|532.54|534.69|532.39|28
1734054240000|2024-12-13 01:44:00|534.79|532.49|534.54|532.24|534.8|532.5|534.46|532.16|29
1734054250000|2024-12-13 01:44:10|534.53|532.23|534.65|532.35|534.66|532.36|534.53|532.23|25
1734054260000|2024-12-13 01:44:20|534.66|532.36|534.77|532.47|534.77|532.47|534.65|532.35|19
1734054270000|2024-12-13 01:44:30|534.73|532.43|534.69|532.39|534.74|532.44|534.64|532.34|20
1734054280000|2024-12-13 01:44:40|534.66|532.36|534.42|532.12|534.7|532.4|534.4|532.1|23
1734054290000|2024-12-13 01:44:50|534.39|532.09|534.52|532.22|534.53|532.23|534.33|532.03|28
1734054300000|2024-12-13 01:45:00|534.53|532.23|534.48|532.18|534.57|532.27|534.44|532.14|17
1734054310000|2024-12-13 01:45:10|534.49|532.19|534.12|531.82|534.49|532.19|534.01|531.71|22
1734054320000|2024-12-13 01:45:20|534.06|531.76|534.2|531.9|534.2|531.9|533.84|531.54|27
1734054330000|2024-12-13 01:45:30|534.24|531.94|534.31|532.01|534.41|532.11|534.19|531.89|28
1734054340000|2024-12-13 01:45:40|534.28|531.98|534.83|532.53|534.83|532.53|534.23|531.93|24
1734054350000|2024-12-13 01:45:50|534.84|532.54|534.86|532.56|534.86|532.56|534.77|532.47|24
1734054360000|2024-12-13 01:46:00|534.87|532.57|534.87|532.57|534.87|532.57|534.87|532.57|1
1734054370000|2024-12-13 01:46:10|534.88|532.58|535.12|532.82|535.12|532.82|534.88|532.58|7
1734054380000|2024-12-13 01:46:20|535.1|532.8|535.12|532.82|535.12|532.82|535.1|532.8|2
1734054410000|2024-12-13 01:46:50|535.17|532.87|535.49|533.19|535.49|533.19|535.17|532.87|8
1734054420000|2024-12-13 01:47:00|535.69|533.39|536|533.7|536|533.7|535.69|533.39|2
1734054430000|2024-12-13 01:47:10|536.11|533.81|536.34|534.04|536.34|534.04|536.11|533.81|15
1734054440000|2024-12-13 01:47:20|536.36|534.06|536.42|534.12|536.42|534.12|536.36|534.06|3
1734054450000|2024-12-13 01:47:30|536.39|534.09|535.95|533.65|536.39|534.09|535.95|533.65|21
1734054460000|2024-12-13 01:47:40|535.97|533.67|535.62|533.32|535.97|533.67|535.62|533.32|31
1734054470000|2024-12-13 01:47:50|535.59|533.29|535.72|533.42|535.72|533.42|535.43|533.13|30
1734054480000|2024-12-13 01:48:00|535.67|533.37|535.17|532.87|535.73|533.43|535.17|532.87|27
1734054490000|2024-12-13 01:48:10|535.16|532.86|535.36|533.06|535.36|533.06|535.13|532.83|29
1734054500000|2024-12-13 01:48:20|535.34|533.04|535.25|532.95|535.35|533.05|535.21|532.91|23
1734054510000|2024-12-13 01:48:30|535.26|532.96|534.83|532.53|535.26|532.96|534.82|532.52|26
1734054520000|2024-12-13 01:48:40|534.82|532.52|534.61|532.31|534.82|532.52|534.5|532.2|27
1734054530000|2024-12-13 01:48:50|534.6|532.3|534.44|532.14|534.8|532.5|534.44|532.14|27
1734054540000|2024-12-13 01:49:00|534.41|532.11|533.97|531.67|534.41|532.11|533.97|531.67|33
1734054550000|2024-12-13 01:49:10|533.99|531.69|534.05|531.75|534.07|531.77|533.75|531.45|28
1734054560000|2024-12-13 01:49:20|534.12|531.82|534.39|532.09|534.39|532.09|534.12|531.82|30
1734054570000|2024-12-13 01:49:30|534.4|532.1|534.54|532.24|534.56|532.26|534.36|532.06|24
1734054580000|2024-12-13 01:49:40|534.52|532.22|534.85|532.55|534.85|532.55|534.52|532.22|19
1734054590000|2024-12-13 01:49:50|534.88|532.58|534.91|532.61|534.91|532.61|534.88|532.58|2
1734054610000|2024-12-13 01:50:10|535.08|532.78|535.26|532.96|535.26|532.96|535.08|532.78|2
1734054620000|2024-12-13 01:50:20|535.45|533.15|535.64|533.34|535.64|533.34|535.45|533.15|2
1734054630000|2024-12-13 01:50:30|535.53|533.23|535.54|533.24|535.57|533.27|535.29|532.99|25
1734054640000|2024-12-13 01:50:40|535.51|533.21|535.49|533.19|535.56|533.26|535.26|532.96|31
1734054650000|2024-12-13 01:50:50|535.5|533.2|535.64|533.34|535.64|533.34|535.49|533.19|18
1734054660000|2024-12-13 01:51:00|535.62|533.32|535.64|533.34|535.64|533.34|535.61|533.31|6
1734054670000|2024-12-13 01:51:10|535.59|533.29|535.07|532.77|535.59|533.29|534.93|532.63|30
1734054680000|2024-12-13 01:51:20|534.9|532.6|535.05|532.75|535.13|532.83|534.82|532.52|30
1734054690000|2024-12-13 01:51:30|535.02|532.72|534.65|532.35|535.15|532.85|534.64|532.34|28
1734054700000|2024-12-13 01:51:40|534.64|532.34|534.18|531.88|534.72|532.42|534.18|531.88|27
1734054710000|2024-12-13 01:51:50|534.19|531.89|534.1|531.8|534.42|532.12|534.07|531.77|31
1734054720000|2024-12-13 01:52:00|534.08|531.78|534.15|531.85|534.46|532.16|534.02|531.72|31
1734054730000|2024-12-13 01:52:10|534.16|531.86|534.12|531.82|534.19|531.89|533.97|531.67|26
1734054740000|2024-12-13 01:52:20|534.09|531.79|534.07|531.77|534.24|531.94|534.05|531.75|27
1734054750000|2024-12-13 01:52:30|534.06|531.76|534.17|531.87|534.17|531.87|534.06|531.76|27
1734054760000|2024-12-13 01:52:40|534.19|531.89|534.48|532.18|534.48|532.18|534.19|531.89|23
1734054770000|2024-12-13 01:52:50|534.51|532.21|534.76|532.46|534.76|532.46|534.51|532.21|9
1734054780000|2024-12-13 01:53:00|534.73|532.43|534.7|532.4|534.77|532.47|534.67|532.37|19
1734054790000|2024-12-13 01:53:10|534.43|532.13|534.69|532.39|534.69|532.39|534.29|531.99|29
1734054800000|2024-12-13 01:53:20|534.68|532.38|534.76|532.46|534.77|532.47|534.55|532.25|32
1734054810000|2024-12-13 01:53:30|534.75|532.45|534.53|532.23|534.77|532.47|534.53|532.23|15
1734054820000|2024-12-13 01:53:40|534.54|532.24|534.77|532.47|534.77|532.47|534.52|532.22|21
1734054840000|2024-12-13 01:54:00|534.82|532.52|534.87|532.57|534.87|532.57|534.82|532.52|2
1734054850000|2024-12-13 01:54:10|534.91|532.61|535.24|532.94|535.24|532.94|534.91|532.61|4
1734054860000|2024-12-13 01:54:20|535.44|533.14|535.6|533.3|535.64|533.34|535.44|533.14|19
1734054870000|2024-12-13 01:54:30|535.59|533.29|535.64|533.34|535.64|533.34|535.59|533.29|8
1734054880000|2024-12-13 01:54:40|535.69|533.39|535.84|533.54|535.84|533.54|535.69|533.39|5
1734054920000|2024-12-13 01:55:20|535.81|533.51|535.83|533.53|535.84|533.54|535.78|533.48|16
1734054930000|2024-12-13 01:55:30|535.81|533.51|535.84|533.54|535.84|533.54|535.81|533.51|4
1734054940000|2024-12-13 01:55:40|535.82|533.52|535.84|533.54|535.84|533.54|535.77|533.47|8
1734054960000|2024-12-13 01:56:00|535.81|533.51|535.79|533.49|535.81|533.51|535.78|533.48|4
1734054970000|2024-12-13 01:56:10|535.8|533.5|535.82|533.52|535.82|533.52|535.78|533.48|14
1734054980000|2024-12-13 01:56:20|535.83|533.53|535.81|533.51|535.84|533.54|535.77|533.47|13
1734054990000|2024-12-13 01:56:30|535.82|533.52|535.62|533.32|535.82|533.52|535.61|533.31|10
1734055000000|2024-12-13 01:56:40|535.67|533.37|535.83|533.53|535.84|533.54|535.65|533.35|21
1734055010000|2024-12-13 01:56:50|535.84|533.54|535.69|533.39|535.84|533.54|535.64|533.34|24
1734055020000|2024-12-13 01:57:00|535.7|533.4|535.83|533.53|535.83|533.53|535.68|533.38|25
1734055030000|2024-12-13 01:57:10|535.84|533.54|535.72|533.42|535.84|533.54|535.72|533.42|12
1734055040000|2024-12-13 01:57:20|535.62|533.32|535.63|533.33|535.7|533.4|535.54|533.24|22
1734055050000|2024-12-13 01:57:30|535.64|533.34|535.62|533.32|535.65|533.35|535.55|533.25|18
1734055060000|2024-12-13 01:57:40|535.61|533.31|535.82|533.52|535.82|533.52|535.42|533.12|24
1734055070000|2024-12-13 01:57:50|535.84|533.54|535.84|533.54|535.84|533.54|535.82|533.52|5
1734055080000|2024-12-13 01:58:00|535.82|533.52|535.84|533.54|535.84|533.54|535.78|533.48|7
1734055090000|2024-12-13 01:58:10|535.82|533.52|535.55|533.25|535.83|533.53|535.46|533.16|25
1734055100000|2024-12-13 01:58:20|535.54|533.24|535.41|533.11|535.54|533.24|535.3|533|25
1734055110000|2024-12-13 01:58:30|535.46|533.16|535.46|533.16|535.47|533.17|535.43|533.13|17
1734055120000|2024-12-13 01:58:40|535.45|533.15|535.43|533.13|535.62|533.32|535.42|533.12|17
1734055130000|2024-12-13 01:58:50|535.38|533.08|535.1|532.8|535.38|533.08|535.1|532.8|23
1734055140000|2024-12-13 01:59:00|535.08|532.78|535.48|533.18|535.5|533.2|535.08|532.78|31
1734055150000|2024-12-13 01:59:10|535.47|533.17|535.55|533.25|535.55|533.25|535.4|533.1|24
1734055160000|2024-12-13 01:59:20|535.56|533.26|535.5|533.2|535.58|533.28|535.43|533.13|26
1734055170000|2024-12-13 01:59:30|535.51|533.21|535.5|533.2|535.58|533.28|535.49|533.19|13
1734055180000|2024-12-13 01:59:40|535.49|533.19|534.87|532.57|535.5|533.2|534.83|532.53|26
1734055190000|2024-12-13 01:59:50|534.88|532.58|535.04|532.74|535.04|532.74|534.88|532.58|14
1734055200000|2024-12-13 02:00:00|535.05|532.75|534.92|532.62|535.11|532.81|534.92|532.62|21
1734055210000|2024-12-13 02:00:10|534.91|532.61|535.11|532.81|535.33|533.03|534.91|532.61|19
1734055220000|2024-12-13 02:00:20|535.08|532.78|535.27|532.97|535.28|532.98|535.08|532.78|22
1734055230000|2024-12-13 02:00:30|535.22|532.92|535.11|532.81|535.38|533.08|535.11|532.81|25
1734055240000|2024-12-13 02:00:40|535.08|532.78|535.23|532.93|535.26|532.96|535.04|532.74|27
1734055250000|2024-12-13 02:00:50|535.25|532.95|535.17|532.87|535.31|533.01|535.05|532.75|20
1734055260000|2024-12-13 02:01:00|535.14|532.84|535.25|532.95|535.34|533.04|535.08|532.78|24
1734055270000|2024-12-13 02:01:10|535.26|532.96|535.2|532.9|535.26|532.96|535.06|532.76|23
1734055280000|2024-12-13 02:01:20|535.18|532.88|535.22|532.92|535.28|532.98|535.14|532.84|16
1734055290000|2024-12-13 02:01:30|535.23|532.93|535.09|532.79|535.39|533.09|535|532.7|25
1734055300000|2024-12-13 02:01:40|535.11|532.81|535.23|532.93|535.25|532.95|535.07|532.77|23
1734055310000|2024-12-13 02:01:50|535.4|533.1|535.47|533.17|535.47|533.17|535.38|533.08|8
1734055320000|2024-12-13 02:02:00|535.59|533.29|535.72|533.42|535.72|533.42|535.59|533.29|2
1734055350000|2024-12-13 02:02:30|535.76|533.46|535.84|533.54|535.84|533.54|535.76|533.46|2
1734055380000|2024-12-13 02:03:00|535.82|533.52|535.74|533.44|535.82|533.52|535.64|533.34|17
1734055390000|2024-12-13 02:03:10|535.71|533.41|535.85|533.55|535.85|533.55|535.69|533.39|17
1734055400000|2024-12-13 02:03:20|535.8|533.5|535.72|533.42|535.82|533.52|535.69|533.39|9
1734055410000|2024-12-13 02:03:30|535.73|533.43|535.79|533.49|535.82|533.52|535.73|533.43|26
1734055420000|2024-12-13 02:03:40|535.8|533.5|535.19|532.89|535.8|533.5|535.19|532.89|24
1734055430000|2024-12-13 02:03:50|535.17|532.87|535.46|533.16|535.5|533.2|535.16|532.86|30
1734055440000|2024-12-13 02:04:00|535.5|533.2|535.51|533.21|535.63|533.33|535.32|533.02|29
1734055450000|2024-12-13 02:04:10|535.49|533.19|535.85|533.55|535.85|533.55|535.42|533.12|19
1734055460000|2024-12-13 02:04:20|535.83|533.53|535.8|533.5|535.85|533.55|535.64|533.34|20
1734055470000|2024-12-13 02:04:30|535.79|533.49|535.8|533.5|535.82|533.52|535.77|533.47|23
1734055480000|2024-12-13 02:04:40|535.81|533.51|535.86|533.56|535.86|533.56|535.8|533.5|7
1734055500000|2024-12-13 02:05:00|535.83|533.53|535.71|533.41|535.86|533.56|535.71|533.41|10
1734055510000|2024-12-13 02:05:10|535.68|533.38|535.59|533.29|535.75|533.45|535.59|533.29|23
1734055520000|2024-12-13 02:05:20|535.53|533.23|535.57|533.27|535.78|533.48|535.45|533.15|30
1734055530000|2024-12-13 02:05:30|535.58|533.28|535.73|533.43|535.77|533.47|535.58|533.28|28
1734055540000|2024-12-13 02:05:40|535.72|533.42|535.7|533.4|535.73|533.43|535.6|533.3|18
1734055550000|2024-12-13 02:05:50|535.72|533.42|535.69|533.39|535.72|533.42|535.53|533.23|26
1734055560000|2024-12-13 02:06:00|535.7|533.4|535.86|533.56|535.86|533.56|535.7|533.4|16
1734055580000|2024-12-13 02:06:20|535.93|533.63|536.27|533.97|536.27|533.97|535.93|533.63|9
1734055590000|2024-12-13 02:06:30|536.28|533.98|537.01|534.71|537.17|534.87|536.28|533.98|26
1734055600000|2024-12-13 02:06:40|537|534.7|537.06|534.76|537.14|534.84|536.88|534.58|22
1734055610000|2024-12-13 02:06:50|537.04|534.74|536.66|534.36|537.06|534.76|536.63|534.33|26
1734055620000|2024-12-13 02:07:00|536.65|534.35|536.75|534.45|536.76|534.46|536.5|534.2|24
1734055630000|2024-12-13 02:07:10|536.74|534.44|536.82|534.52|536.97|534.67|536.71|534.41|25
1734055640000|2024-12-13 02:07:20|536.79|534.49|537.02|534.72|537.02|534.72|536.73|534.43|14
1734055650000|2024-12-13 02:07:30|536.99|534.69|536.99|534.69|537|534.7|536.97|534.67|5
1734055660000|2024-12-13 02:07:40|537|534.7|537.02|534.72|537.02|534.72|537|534.7|3
1734055680000|2024-12-13 02:08:00|536.98|534.68|536.94|534.64|536.98|534.68|536.84|534.54|11
1734055690000|2024-12-13 02:08:10|536.95|534.65|537|534.7|537.02|534.72|536.93|534.63|10
1734055700000|2024-12-13 02:08:20|536.97|534.67|537.02|534.72|537.02|534.72|536.97|534.67|2
1734055710000|2024-12-13 02:08:30|536.99|534.69|536.94|534.64|536.99|534.69|536.94|534.64|6
1734055720000|2024-12-13 02:08:40|536.95|534.65|537.02|534.72|537.02|534.72|536.95|534.65|5
1734055740000|2024-12-13 02:09:00|537.01|534.71|537|534.7|537.01|534.71|536.99|534.69|5
1734055750000|2024-12-13 02:09:10|537.02|534.72|537.02|534.72|537.02|534.72|536.99|534.69|4
1734055790000|2024-12-13 02:09:50|537|534.7|536.94|534.64|537|534.7|536.91|534.61|8
1734055800000|2024-12-13 02:10:00|536.92|534.62|536.72|534.42|536.94|534.64|536.69|534.39|16
1734055810000|2024-12-13 02:10:10|536.71|534.41|536.57|534.27|536.74|534.44|536.53|534.23|26
1734055820000|2024-12-13 02:10:20|536.58|534.28|536.57|534.27|536.59|534.29|536.28|533.98|22
1734055830000|2024-12-13 02:10:30|536.58|534.28|536.47|534.17|536.71|534.41|536.47|534.17|21
1734055840000|2024-12-13 02:10:40|536.29|533.99|535.95|533.65|536.33|534.03|535.95|533.65|25
1734055850000|2024-12-13 02:10:50|535.96|533.66|535.6|533.3|535.98|533.68|535.6|533.3|28
1734055860000|2024-12-13 02:11:00|535.57|533.27|535.95|533.65|535.95|533.65|535.43|533.13|28
1734055870000|2024-12-13 02:11:10|535.92|533.62|535.74|533.44|535.92|533.62|535.68|533.38|26
1734055880000|2024-12-13 02:11:20|535.62|533.32|535.62|533.32|535.67|533.37|535.49|533.19|25
1734055890000|2024-12-13 02:11:30|535.61|533.31|535.94|533.64|535.94|533.64|535.61|533.31|32
1734055900000|2024-12-13 02:11:40|535.95|533.65|536.08|533.78|536.12|533.82|535.95|533.65|16
1734055910000|2024-12-13 02:11:50|536.09|533.79|536.09|533.79|536.1|533.8|535.99|533.69|13
1734055920000|2024-12-13 02:12:00|536.11|533.81|536.82|534.52|536.84|534.54|536.11|533.81|14
1734055930000|2024-12-13 02:12:10|536.83|534.53|536.73|534.43|536.91|534.61|536.7|534.4|24
1734055940000|2024-12-13 02:12:20|536.75|534.45|536.57|534.27|536.75|534.45|536.57|534.27|29
1734055950000|2024-12-13 02:12:30|536.56|534.26|536.74|534.44|536.75|534.45|536.56|534.26|22
1734055960000|2024-12-13 02:12:40|536.63|534.33|536.55|534.25|536.63|534.33|536.47|534.17|24
1734055970000|2024-12-13 02:12:50|536.53|534.23|536.62|534.32|536.64|534.34|536.52|534.22|16
1734055980000|2024-12-13 02:13:00|536.63|534.33|536.57|534.27|536.63|534.33|536.57|534.27|17
1734055990000|2024-12-13 02:13:10|536.58|534.28|536.57|534.27|536.77|534.47|536.56|534.26|22
1734056000000|2024-12-13 02:13:20|536.56|534.26|536.59|534.29|536.6|534.3|536.51|534.21|15
1734056010000|2024-12-13 02:13:30|536.6|534.3|536.82|534.52|536.86|534.56|536.58|534.28|23
1734056020000|2024-12-13 02:13:40|536.83|534.53|537.01|534.71|537.01|534.71|536.83|534.53|22
1734056050000|2024-12-13 02:14:10|536.94|534.64|536.95|534.65|536.95|534.65|536.61|534.31|18
1734056060000|2024-12-13 02:14:20|536.96|534.66|536.78|534.48|536.97|534.67|536.67|534.37|26
1734056070000|2024-12-13 02:14:30|536.72|534.42|536.64|534.34|536.72|534.42|536.6|534.3|8
1734056080000|2024-12-13 02:14:40|536.65|534.35|536.68|534.38|536.69|534.39|536.46|534.16|12
1734056090000|2024-12-13 02:14:50|536.67|534.37|536.84|534.54|536.84|534.54|536.67|534.37|18
1734056100000|2024-12-13 02:15:00|536.83|534.53|536.6|534.3|536.85|534.55|536.56|534.26|22
1734056110000|2024-12-13 02:15:10|536.62|534.32|536.43|534.13|536.62|534.32|536.38|534.08|23
1734056120000|2024-12-13 02:15:20|536.37|534.07|536.6|534.3|536.61|534.31|536.31|534.01|21
1734056130000|2024-12-13 02:15:30|536.59|534.29|536.37|534.07|536.65|534.35|536.37|534.07|24
1734056140000|2024-12-13 02:15:40|536.38|534.08|536.14|533.84|536.44|534.14|536|533.7|25
1734056150000|2024-12-13 02:15:50|536.15|533.85|536.11|533.81|536.15|533.85|535.99|533.69|21
1734056160000|2024-12-13 02:16:00|536.07|533.77|536.3|534|536.3|534|535.94|533.64|24
1734056170000|2024-12-13 02:16:10|536.27|533.97|536.48|534.18|536.48|534.18|536.26|533.96|18
1734056180000|2024-12-13 02:16:20|536.49|534.19|536.49|534.19|536.49|534.19|536.49|534.19|1
1734056190000|2024-12-13 02:16:30|536.48|534.18|536.49|534.19|536.49|534.19|536.48|534.18|2
1734056200000|2024-12-13 02:16:40|536.68|534.38|536.87|534.57|536.87|534.57|536.68|534.38|2
1734056210000|2024-12-13 02:16:50|536.86|534.56|536.79|534.49|536.86|534.56|536.67|534.37|10
1734056220000|2024-12-13 02:17:00|536.8|534.5|536.8|534.5|536.8|534.5|536.73|534.43|19
1734056230000|2024-12-13 02:17:10|536.76|534.46|536.65|534.35|536.82|534.52|536.65|534.35|19
1734056240000|2024-12-13 02:17:20|536.66|534.36|536.75|534.45|536.87|534.57|536.66|534.36|14
1734056250000|2024-12-13 02:17:30|536.76|534.46|536.56|534.26|536.79|534.49|536.51|534.21|20
1734056260000|2024-12-13 02:17:40|536.57|534.27|536.81|534.51|536.82|534.52|536.56|534.26|16
1734056270000|2024-12-13 02:17:50|536.8|534.5|536.83|534.53|536.83|534.53|536.76|534.46|13
1734056280000|2024-12-13 02:18:00|536.84|534.54|536.81|534.51|536.84|534.54|536.68|534.38|23
1734056290000|2024-12-13 02:18:10|536.82|534.52|536.69|534.39|536.84|534.54|536.68|534.38|14
1734056300000|2024-12-13 02:18:20|536.78|534.48|536.82|534.52|536.83|534.53|536.68|534.38|18
1734056310000|2024-12-13 02:18:30|536.83|534.53|536.75|534.45|536.84|534.54|536.71|534.41|10
1734056320000|2024-12-13 02:18:40|536.78|534.48|536.67|534.37|536.84|534.54|536.66|534.36|14
1734056330000|2024-12-13 02:18:50|536.63|534.33|536.72|534.42|536.72|534.42|536.57|534.27|18
1734056340000|2024-12-13 02:19:00|536.67|534.37|536.76|534.46|536.76|534.46|536.51|534.21|21
1734056350000|2024-12-13 02:19:10|536.77|534.47|536.57|534.27|536.77|534.47|536.52|534.22|17
1734056360000|2024-12-13 02:19:20|536.58|534.28|536.8|534.5|536.81|534.51|536.57|534.27|14
1734056370000|2024-12-13 02:19:30|536.79|534.49|536.48|534.18|536.79|534.49|536.48|534.18|25
1734056380000|2024-12-13 02:19:40|536.51|534.21|536.67|534.37|536.69|534.39|536.48|534.18|21
1734056390000|2024-12-13 02:19:50|536.61|534.31|536.42|534.12|536.61|534.31|536.41|534.11|27
1734056400000|2024-12-13 02:20:00|536.41|534.11|536.21|533.91|536.48|534.18|536.13|533.83|22
1734056410000|2024-12-13 02:20:10|536.19|533.89|536.22|533.92|536.26|533.96|536.09|533.79|30
1734056420000|2024-12-13 02:20:20|536.27|533.97|536.48|534.18|536.48|534.18|536.22|533.92|22
1734056430000|2024-12-13 02:20:30|536.43|534.13|535.96|533.66|536.45|534.15|535.96|533.66|24
1734056440000|2024-12-13 02:20:40|535.93|533.63|535.85|533.55|535.93|533.63|535.84|533.54|20
1734056450000|2024-12-13 02:20:50|535.84|533.54|535.9|533.6|535.9|533.6|535.72|533.42|23
1734056460000|2024-12-13 02:21:00|535.89|533.59|536.02|533.72|536.02|533.72|535.67|533.37|27
1734056470000|2024-12-13 02:21:10|536.01|533.71|536|533.7|536.15|533.85|535.98|533.68|27
1734056480000|2024-12-13 02:21:20|536.01|533.71|536.04|533.74|536.12|533.82|535.94|533.64|25
1734056490000|2024-12-13 02:21:30|536.01|533.71|535.84|533.54|536.13|533.83|535.84|533.54|28
1734056500000|2024-12-13 02:21:40|535.85|533.55|536.04|533.74|536.09|533.79|535.78|533.48|26
1734056510000|2024-12-13 02:21:50|536.03|533.73|536|533.7|536.04|533.74|535.96|533.66|26
1734056520000|2024-12-13 02:22:00|535.97|533.67|536.16|533.86|536.16|533.86|535.9|533.6|14
1734056530000|2024-12-13 02:22:10|536.17|533.87|536.18|533.88|536.18|533.88|536.17|533.87|2
1734056540000|2024-12-13 02:22:20|536.23|533.93|536.61|534.31|536.61|534.31|536.23|533.93|4
1734056570000|2024-12-13 02:22:50|536.76|534.46|536.78|534.48|536.84|534.54|536.68|534.38|24
1734056580000|2024-12-13 02:23:00|536.86|534.56|536.66|534.36|536.86|534.56|536.6|534.3|21
1734056590000|2024-12-13 02:23:10|536.67|534.37|536.88|534.58|536.9|534.6|536.67|534.37|23
1734056600000|2024-12-13 02:23:20|536.9|534.6|536.92|534.62|536.92|534.62|536.9|534.6|2
1734056610000|2024-12-13 02:23:30|536.95|534.65|537.01|534.71|537.01|534.71|536.95|534.65|3
1734056630000|2024-12-13 02:23:50|536.98|534.68|537.01|534.71|537.01|534.71|536.96|534.66|6
1734056650000|2024-12-13 02:24:10|537.07|534.77|537.14|534.84|537.14|534.84|537.07|534.77|2
1734056660000|2024-12-13 02:24:20|537.15|534.85|537.18|534.88|537.18|534.88|537.15|534.85|2
1734056670000|2024-12-13 02:24:30|537.19|534.89|537.37|535.07|537.37|535.07|537.19|534.89|3
1734056680000|2024-12-13 02:24:40|537.36|535.06|537.35|535.05|537.37|535.07|537.35|535.05|8
1734056690000|2024-12-13 02:24:50|537.37|535.07|537.37|535.07|537.37|535.07|537.37|535.07|1
1734056700000|2024-12-13 02:25:00|537.36|535.06|537.33|535.03|537.36|535.06|537.32|535.02|6
1734056710000|2024-12-13 02:25:10|537.29|534.99|537.13|534.83|537.31|535.01|537.13|534.83|12
1734056720000|2024-12-13 02:25:20|537.14|534.84|537.27|534.97|537.31|535.01|537.14|534.84|19
1734056730000|2024-12-13 02:25:30|537.29|534.99|537.51|535.21|537.52|535.22|537.27|534.97|20
1734056740000|2024-12-13 02:25:40|537.52|535.22|537.43|535.13|537.52|535.22|537.36|535.06|18
1734056750000|2024-12-13 02:25:50|537.42|535.12|537.5|535.2|537.51|535.21|537.38|535.08|14
1734056760000|2024-12-13 02:26:00|537.44|535.14|537.49|535.19|537.54|535.24|537.42|535.12|21
1734056770000|2024-12-13 02:26:10|537.5|535.2|537.54|535.24|537.54|535.24|537.48|535.18|12
1734056780000|2024-12-13 02:26:20|537.51|535.21|537.57|535.27|537.57|535.27|537.42|535.12|19
1734056790000|2024-12-13 02:26:30|537.56|535.26|537.28|534.98|537.57|535.27|537.27|534.97|9
1734056800000|2024-12-13 02:26:40|537.27|534.97|537.44|535.14|537.44|535.14|537.19|534.89|16
1734056810000|2024-12-13 02:26:50|537.45|535.15|537.45|535.15|537.46|535.16|537.4|535.1|18
1734056820000|2024-12-13 02:27:00|537.48|535.18|537.53|535.23|537.53|535.23|537.25|534.95|23
1734056830000|2024-12-13 02:27:10|537.54|535.24|537.57|535.27|537.57|535.27|537.54|535.24|4
1734056840000|2024-12-13 02:27:20|537.67|535.37|537.78|535.48|537.78|535.48|537.67|535.37|2
1734056860000|2024-12-13 02:27:40|537.81|535.51|537.93|535.63|537.93|535.63|537.81|535.51|6
1734056880000|2024-12-13 02:28:00|537.9|535.6|537.73|535.43|537.9|535.6|537.7|535.4|7
1734056890000|2024-12-13 02:28:10|537.74|535.44|537.93|535.63|537.93|535.63|537.73|535.43|18
1734056930000|2024-12-13 02:28:50|537.88|535.58|537.93|535.63|537.93|535.63|537.88|535.58|2
1734056980000|2024-12-13 02:29:40|537.91|535.61|537.92|535.62|537.92|535.62|537.91|535.61|2
1734056990000|2024-12-13 02:29:50|537.93|535.63|537.93|535.63|537.93|535.63|537.92|535.62|3
1734057000000|2024-12-13 02:30:00|537.9|535.6|537.92|535.62|537.93|535.63|537.74|535.44|13
1734057010000|2024-12-13 02:30:10|537.93|535.63|537.62|535.32|537.93|535.63|537.59|535.29|27
1734057020000|2024-12-13 02:30:20|537.61|535.31|537.72|535.42|537.73|535.43|537.44|535.14|15
1734057030000|2024-12-13 02:30:30|537.7|535.4|537.65|535.35|537.7|535.4|537.46|535.16|15
1734057040000|2024-12-13 02:30:40|537.66|535.36|537.67|535.37|537.76|535.46|537.55|535.25|26
1734057050000|2024-12-13 02:30:50|537.73|535.43|537.81|535.51|537.84|535.54|537.7|535.4|12
1734057060000|2024-12-13 02:31:00|537.82|535.52|537.56|535.26|537.82|535.52|537.56|535.26|12
1734057070000|2024-12-13 02:31:10|537.55|535.25|537.73|535.43|537.73|535.43|537.41|535.11|23
1734057080000|2024-12-13 02:31:20|537.69|535.39|537.65|535.35|537.73|535.43|537.63|535.33|17
1734057090000|2024-12-13 02:31:30|537.63|535.33|537.53|535.23|537.87|535.57|537.5|535.2|25
1734057100000|2024-12-13 02:31:40|537.52|535.22|537.22|534.92|537.53|535.23|537.18|534.88|17
1734057110000|2024-12-13 02:31:50|537.21|534.91|537.19|534.89|537.46|535.16|537.06|534.76|31
1734057120000|2024-12-13 02:32:00|537.18|534.88|537.48|535.18|537.48|535.18|537.11|534.81|23
1734057130000|2024-12-13 02:32:10|537.53|535.23|537.12|534.82|537.53|535.23|537.12|534.82|18
1734057140000|2024-12-13 02:32:20|537.11|534.81|537.08|534.78|537.2|534.9|537.08|534.78|15
1734057150000|2024-12-13 02:32:30|537.1|534.8|537.31|535.01|537.35|535.05|537.06|534.76|28
1734057160000|2024-12-13 02:32:40|537.33|535.03|537.57|535.27|537.62|535.32|537.31|535.01|22
1734057170000|2024-12-13 02:32:50|537.58|535.28|537.29|534.99|537.68|535.38|537.25|534.95|24
1734057180000|2024-12-13 02:33:00|537.27|534.97|537.17|534.87|537.29|534.99|536.89|534.59|32
1734057190000|2024-12-13 02:33:10|537.18|534.88|536.99|534.69|537.2|534.9|536.89|534.59|28
1734057200000|2024-12-13 02:33:20|537.02|534.72|536.97|534.67|537.16|534.86|536.94|534.64|28
1734057210000|2024-12-13 02:33:30|536.94|534.64|536.8|534.5|536.98|534.68|536.79|534.49|31
1734057220000|2024-12-13 02:33:40|536.77|534.47|536.81|534.51|536.9|534.6|536.75|534.45|26
1734057230000|2024-12-13 02:33:50|536.8|534.5|536.55|534.25|536.81|534.51|536.51|534.21|23
1734057240000|2024-12-13 02:34:00|536.5|534.2|536.99|534.69|537|534.7|536.5|534.2|24
1734057250000|2024-12-13 02:34:10|536.96|534.66|536.94|534.64|537.21|534.91|536.88|534.58|25
1734057260000|2024-12-13 02:34:20|536.93|534.63|536.97|534.67|537.01|534.71|536.75|534.45|30
1734057270000|2024-12-13 02:34:30|536.92|534.62|537.13|534.83|537.13|534.83|536.92|534.62|31
1734057280000|2024-12-13 02:34:40|537.25|534.95|537.5|535.2|537.55|535.25|537.25|534.95|26
1734057290000|2024-12-13 02:34:50|537.47|535.17|537.59|535.29|537.6|535.3|537.42|535.12|24
1734057300000|2024-12-13 02:35:00|537.6|535.3|537.58|535.28|537.64|535.34|537.37|535.07|22
1734057310000|2024-12-13 02:35:10|537.54|535.24|537.52|535.22|537.57|535.27|537.3|535|23
1734057320000|2024-12-13 02:35:20|537.58|535.28|537.93|535.63|537.93|535.63|537.58|535.28|14
1734057330000|2024-12-13 02:35:30|537.97|535.67|538.54|536.24|538.58|536.28|537.97|535.67|12
1734057340000|2024-12-13 02:35:40|538.46|536.16|538.55|536.25|538.55|536.25|538.35|536.05|26
1734057350000|2024-12-13 02:35:50|538.56|536.26|538.58|536.28|538.58|536.28|538.56|536.26|7
1734057360000|2024-12-13 02:36:00|538.56|536.26|538.58|536.28|538.58|536.28|538.56|536.26|3
1734057390000|2024-12-13 02:36:30|538.59|536.29|538.7|536.4|538.7|536.4|538.59|536.29|4
1734057400000|2024-12-13 02:36:40|538.94|536.64|539.33|537.03|539.35|537.05|538.94|536.64|8
1734057410000|2024-12-13 02:36:50|539.32|537.02|539.15|536.85|539.35|537.05|539.15|536.85|20
1734057420000|2024-12-13 02:37:00|539.1|536.8|538.6|536.3|539.1|536.8|538.57|536.27|33
1734057430000|2024-12-13 02:37:10|538.57|536.27|538.98|536.68|539.07|536.77|538.55|536.25|26
1734057440000|2024-12-13 02:37:20|538.96|536.66|539.12|536.82|539.12|536.82|538.96|536.66|11
1734057450000|2024-12-13 02:37:30|539.11|536.81|539.11|536.81|539.12|536.82|539.09|536.79|12
1734057460000|2024-12-13 02:37:40|539.12|536.82|539.12|536.82|539.12|536.82|539.12|536.82|1
1734057470000|2024-12-13 02:37:50|539.36|537.06|539.61|537.31|539.61|537.31|539.36|537.06|5
1734057480000|2024-12-13 02:38:00|539.68|537.38|539.75|537.45|539.75|537.45|539.68|537.38|2
1734057490000|2024-12-13 02:38:10|539.72|537.42|539.75|537.45|539.75|537.45|539.72|537.42|3
1734057500000|2024-12-13 02:38:20|539.73|537.43|539.75|537.45|539.75|537.45|539.72|537.42|3
1734057520000|2024-12-13 02:38:40|539.77|537.47|540.88|538.58|540.88|538.58|539.77|537.47|6
1734057530000|2024-12-13 02:38:50|540.84|538.54|540.99|538.69|540.99|538.69|540.78|538.48|8
1734057550000|2024-12-13 02:39:10|541.19|538.89|541.4|539.1|541.4|539.1|541.19|538.89|5
1734057570000|2024-12-13 02:39:30|541.61|539.31|541.67|539.37|541.79|539.49|541.5|539.2|25
1734057580000|2024-12-13 02:39:40|541.64|539.34|541.42|539.12|541.64|539.34|541.19|538.89|31
1734057590000|2024-12-13 02:39:50|541.49|539.19|541.21|538.91|541.52|539.22|541.2|538.9|20
1734057600000|2024-12-13 02:40:00|541.25|538.95|540.53|538.23|541.25|538.95|540.48|538.18|26
1734057610000|2024-12-13 02:40:10|540.54|538.24|540.35|538.05|540.55|538.25|540.34|538.04|27
1734057620000|2024-12-13 02:40:20|540.36|538.06|540.27|537.97|540.42|538.12|540.24|537.94|31
1734057630000|2024-12-13 02:40:30|540.3|538|540.35|538.05|540.44|538.14|540.1|537.8|33
1734057640000|2024-12-13 02:40:40|540.32|538.02|540.13|537.83|540.34|538.04|540.11|537.81|28
1734057650000|2024-12-13 02:40:50|540.07|537.77|540.02|537.72|540.08|537.78|540.01|537.71|31
1734057660000|2024-12-13 02:41:00|540.01|537.71|540.05|537.75|540.32|538.02|539.93|537.63|35
1734057670000|2024-12-13 02:41:10|540.09|537.79|540.27|537.97|540.38|538.08|540.01|537.71|29
1734057680000|2024-12-13 02:41:20|540.28|537.98|540.25|537.95|540.47|538.17|540.2|537.9|26
1734057690000|2024-12-13 02:41:30|540.22|537.92|540.38|538.08|540.46|538.16|540.1|537.8|26
1734057700000|2024-12-13 02:41:40|540.39|538.09|540.61|538.31|540.69|538.39|540.39|538.09|27
1734057710000|2024-12-13 02:41:50|540.59|538.29|540.28|537.98|540.61|538.31|540.28|537.98|26
1734057720000|2024-12-13 02:42:00|540.24|537.94|540.78|538.48|540.78|538.48|540.23|537.93|27
1734057730000|2024-12-13 02:42:10|540.79|538.49|540.86|538.56|540.86|538.56|540.73|538.43|17
1734057740000|2024-12-13 02:42:20|540.93|538.63|541.42|539.12|541.61|539.31|540.93|538.63|22
1734057750000|2024-12-13 02:42:30|541.39|539.09|540.83|538.53|541.43|539.13|540.83|538.53|28
1734057760000|2024-12-13 02:42:40|540.92|538.62|540.81|538.51|540.98|538.68|540.65|538.35|31
1734057770000|2024-12-13 02:42:50|540.82|538.52|540.91|538.61|540.95|538.65|540.67|538.37|26
1734057780000|2024-12-13 02:43:00|540.87|538.57|540.97|538.67|541.03|538.73|540.63|538.33|27
1734057790000|2024-12-13 02:43:10|540.99|538.69|541.37|539.07|541.37|539.07|540.93|538.63|28
1734057800000|2024-12-13 02:43:20|541.35|539.05|541.47|539.17|541.47|539.17|541.35|539.05|6
1734057820000|2024-12-13 02:43:40|541.46|539.16|541.36|539.06|541.47|539.17|541.33|539.03|13
1734057830000|2024-12-13 02:43:50|541.37|539.07|541.09|538.79|541.37|539.07|541.07|538.77|29
1734057840000|2024-12-13 02:44:00|541.08|538.78|541.09|538.79|541.13|538.83|540.86|538.56|32
1734057850000|2024-12-13 02:44:10|541.05|538.75|541.12|538.82|541.14|538.84|541.04|538.74|21
1734057860000|2024-12-13 02:44:20|541.14|538.84|541.26|538.96|541.32|539.02|540.87|538.57|29
1734057870000|2024-12-13 02:44:30|541.18|538.88|540.95|538.65|541.27|538.97|540.92|538.62|26
1734057880000|2024-12-13 02:44:40|540.96|538.66|541.04|538.74|541.14|538.84|540.9|538.6|24
1734057890000|2024-12-13 02:44:50|541.05|538.75|541.15|538.85|541.18|538.88|541.03|538.73|17
1734057900000|2024-12-13 02:45:00|541.18|538.88|540.83|538.53|541.18|538.88|540.67|538.37|33
1734057910000|2024-12-13 02:45:10|540.87|538.57|540.71|538.41|540.99|538.69|540.71|538.41|22
1734057920000|2024-12-13 02:45:20|540.7|538.4|540.8|538.5|540.81|538.51|540.48|538.18|23
1734057930000|2024-12-13 02:45:30|540.82|538.52|540.88|538.58|540.88|538.58|540.66|538.36|29
1734057940000|2024-12-13 02:45:40|540.89|538.59|540.92|538.62|540.94|538.64|540.77|538.47|29
1734057950000|2024-12-13 02:45:50|540.96|538.66|541.42|539.12|541.42|539.12|540.82|538.52|17
1734057960000|2024-12-13 02:46:00|541.4|539.1|541.17|538.87|541.4|539.1|541.12|538.82|33
1734057970000|2024-12-13 02:46:10|541.16|538.86|540.91|538.61|541.17|538.87|540.84|538.54|24
1734057980000|2024-12-13 02:46:20|540.93|538.63|541.41|539.11|541.42|539.12|540.91|538.61|30
1734057990000|2024-12-13 02:46:30|541.39|539.09|541.4|539.1|541.42|539.12|541.26|538.96|12
1734058000000|2024-12-13 02:46:40|541.41|539.11|541.42|539.12|541.42|539.12|541.39|539.09|12
1734058010000|2024-12-13 02:46:50|541.4|539.1|541.42|539.12|541.42|539.12|541.4|539.1|3
1734058030000|2024-12-13 02:47:10|541.41|539.11|541.42|539.12|541.42|539.12|541.41|539.11|2
1734058040000|2024-12-13 02:47:20|541.44|539.14|541.52|539.22|541.52|539.22|541.44|539.14|2
1734058050000|2024-12-13 02:47:30|541.55|539.25|542.06|539.76|542.11|539.81|541.55|539.25|9
1734058060000|2024-12-13 02:47:40|542.04|539.74|541.78|539.48|542.04|539.74|541.72|539.42|23
1734058070000|2024-12-13 02:47:50|541.79|539.49|541.87|539.57|541.96|539.66|541.78|539.48|20
1734058080000|2024-12-13 02:48:00|541.92|539.62|541.85|539.55|541.97|539.67|541.81|539.51|23
1734058090000|2024-12-13 02:48:10|541.92|539.62|541.65|539.35|541.94|539.64|541.57|539.27|16
1734058100000|2024-12-13 02:48:20|541.64|539.34|541.99|539.69|541.99|539.69|541.56|539.26|21
1734058110000|2024-12-13 02:48:30|541.98|539.68|542.12|539.82|542.12|539.82|541.86|539.56|17
1734058120000|2024-12-13 02:48:40|542.1|539.8|542.05|539.75|542.11|539.81|542.05|539.75|5
1734058130000|2024-12-13 02:48:50|542|539.7|541.95|539.65|542|539.7|541.95|539.65|3
1734058140000|2024-12-13 02:49:00|541.96|539.66|541.35|539.05|541.96|539.66|541.35|539.05|21
1734058150000|2024-12-13 02:49:10|541.33|539.03|541.55|539.25|541.59|539.29|541.15|538.85|25
1734058160000|2024-12-13 02:49:20|541.46|539.16|541.57|539.27|541.62|539.32|541.44|539.14|31
1734058170000|2024-12-13 02:49:30|541.56|539.26|541.07|538.77|541.56|539.26|541.07|538.77|21
1734058180000|2024-12-13 02:49:40|541.05|538.75|541.13|538.83|541.38|539.08|541.05|538.75|25
1734058190000|2024-12-13 02:49:50|541.12|538.82|540.97|538.67|541.12|538.82|540.79|538.49|24
1734058200000|2024-12-13 02:50:00|540.98|538.68|541.07|538.77|541.1|538.8|540.86|538.56|23
1734058210000|2024-12-13 02:50:10|541.21|538.91|541.28|538.98|541.28|538.98|541.19|538.89|13
1734058220000|2024-12-13 02:50:20|541.41|539.11|541.49|539.19|541.55|539.25|541.41|539.11|5
1734058230000|2024-12-13 02:50:30|541.5|539.2|541.28|538.98|541.52|539.22|541.28|538.98|18
1734058240000|2024-12-13 02:50:40|541.27|538.97|541.31|539.01|541.32|539.02|541.04|538.74|20
1734058250000|2024-12-13 02:50:50|541.32|539.02|541.36|539.06|541.38|539.08|541.22|538.92|12
1734058260000|2024-12-13 02:51:00|541.37|539.07|541.44|539.14|541.47|539.17|541.35|539.05|26
1734058270000|2024-12-13 02:51:10|541.38|539.08|541.21|538.91|541.4|539.1|541.13|538.83|17
1734058280000|2024-12-13 02:51:20|541.2|538.9|541.13|538.83|541.43|539.13|541.11|538.81|32
1734058290000|2024-12-13 02:51:30|541.12|538.82|540.98|538.68|541.13|538.83|540.91|538.61|24
1734058300000|2024-12-13 02:51:40|540.99|538.69|540.98|538.68|541.19|538.89|540.97|538.67|24
1734058310000|2024-12-13 02:51:50|541|538.7|540.77|538.47|541.12|538.82|540.77|538.47|21
1734058320000|2024-12-13 02:52:00|540.76|538.46|540.51|538.21|540.76|538.46|540.45|538.15|27
1734058330000|2024-12-13 02:52:10|540.5|538.2|540.09|537.79|540.5|538.2|540.09|537.79|26
1734058340000|2024-12-13 02:52:20|540.15|537.85|540.06|537.76|540.15|537.85|539.97|537.67|25
1734058350000|2024-12-13 02:52:30|540.05|537.75|540.45|538.15|540.49|538.19|540.01|537.71|24
1734058360000|2024-12-13 02:52:40|540.49|538.19|540.52|538.22|540.59|538.29|540.44|538.14|25
1734058370000|2024-12-13 02:52:50|540.51|538.21|540.16|537.86|540.51|538.21|540.13|537.83|23
1734058380000|2024-12-13 02:53:00|540.15|537.85|540.25|537.95|540.26|537.96|540.07|537.77|31
1734058390000|2024-12-13 02:53:10|540.24|537.94|540.17|537.87|540.25|537.95|540.13|537.83|21
1734058400000|2024-12-13 02:53:20|540.13|537.83|540.25|537.95|540.34|538.04|539.99|537.69|24
1734058410000|2024-12-13 02:53:30|540.24|537.94|539.9|537.6|540.24|537.94|539.85|537.55|21
1734058420000|2024-12-13 02:53:40|539.91|537.61|539.92|537.62|539.94|537.64|539.89|537.59|20
1734058430000|2024-12-13 02:53:50|539.91|537.61|539.72|537.42|539.91|537.61|539.68|537.38|22
1734058440000|2024-12-13 02:54:00|539.71|537.41|539.55|537.25|539.77|537.47|539.51|537.21|23
1734058450000|2024-12-13 02:54:10|539.57|537.27|539.71|537.41|539.89|537.59|539.54|537.24|25
1734058460000|2024-12-13 02:54:20|539.7|537.4|539.67|537.37|539.72|537.42|539.6|537.3|29
1734058470000|2024-12-13 02:54:30|539.54|537.24|539.34|537.04|539.54|537.24|539.22|536.92|23
1734058480000|2024-12-13 02:54:40|539.32|537.02|539.12|536.82|539.34|537.04|539.11|536.81|23
1734058490000|2024-12-13 02:54:50|539.14|536.84|538.5|536.2|539.14|536.84|538.45|536.15|29
1734058500000|2024-12-13 02:55:00|538.49|536.19|538.4|536.1|538.51|536.21|538.12|535.82|30
1734058510000|2024-12-13 02:55:10|538.36|536.06|538.1|535.8|538.36|536.06|537.87|535.57|33
1734058520000|2024-12-13 02:55:20|538.11|535.81|538.4|536.1|538.48|536.18|538.04|535.74|27
1734058530000|2024-12-13 02:55:30|538.39|536.09|538.49|536.19|538.49|536.19|538.39|536.09|23
1734058540000|2024-12-13 02:55:40|538.47|536.17|538.49|536.19|538.49|536.19|538.46|536.16|4
1734058550000|2024-12-13 02:55:50|538.62|536.32|538.76|536.46|538.76|536.46|538.62|536.32|2
1734058560000|2024-12-13 02:56:00|538.73|536.43|538.62|536.32|538.74|536.44|538.59|536.29|27
1734058570000|2024-12-13 02:56:10|538.63|536.33|538.76|536.46|538.76|536.46|538.63|536.33|19
1734058580000|2024-12-13 02:56:20|538.74|536.44|538.76|536.46|538.76|536.46|538.73|536.43|6
1734058590000|2024-12-13 02:56:30|538.74|536.44|538.59|536.29|538.74|536.44|538.59|536.29|20
1734058600000|2024-12-13 02:56:40|538.61|536.31|538.54|536.24|538.64|536.34|538.52|536.22|25
1734058610000|2024-12-13 02:56:50|538.57|536.27|538.44|536.14|538.57|536.27|538.29|535.99|28
1734058620000|2024-12-13 02:57:00|538.35|536.05|538.5|536.2|538.5|536.2|538.31|536.01|29
1734058630000|2024-12-13 02:57:10|538.57|536.27|538.56|536.26|538.64|536.34|538.52|536.22|30
1734058640000|2024-12-13 02:57:20|538.55|536.25|538.13|535.83|538.56|536.26|538.03|535.73|29
1734058650000|2024-12-13 02:57:30|538.25|535.95|538.59|536.29|538.62|536.32|538.25|535.95|30
1734058660000|2024-12-13 02:57:40|538.61|536.31|538.67|536.37|538.67|536.37|538.61|536.31|6
1734058670000|2024-12-13 02:57:50|538.71|536.41|538.76|536.46|538.76|536.46|538.71|536.41|2
1734058680000|2024-12-13 02:58:00|538.71|536.41|538.65|536.35|538.74|536.44|538.55|536.25|24
1734058690000|2024-12-13 02:58:10|538.64|536.34|538.3|536|538.65|536.35|538.15|535.85|35
1734058700000|2024-12-13 02:58:20|538.4|536.1|538.62|536.32|538.68|536.38|538.32|536.02|29
1734058710000|2024-12-13 02:58:30|538.59|536.29|538.3|536|538.61|536.31|538.29|535.99|21
1734058720000|2024-12-13 02:58:40|538.29|535.99|538.61|536.31|538.76|536.46|538.16|535.86|33
1734058730000|2024-12-13 02:58:50|538.62|536.32|538.28|535.98|538.72|536.42|538.28|535.98|23
1734058740000|2024-12-13 02:59:00|538.31|536.01|538.46|536.16|538.51|536.21|538.31|536.01|24
1734058750000|2024-12-13 02:59:10|538.49|536.19|538.8|536.5|538.83|536.53|538.49|536.19|23
1734058760000|2024-12-13 02:59:20|538.81|536.51|538.83|536.53|538.83|536.53|538.75|536.45|15
1734058770000|2024-12-13 02:59:30|538.79|536.49|538.59|536.29|538.79|536.49|538.59|536.29|17
1734058780000|2024-12-13 02:59:40|538.47|536.17|538.76|536.46|538.76|536.46|538.47|536.17|18
1734058790000|2024-12-13 02:59:50|538.71|536.41|538.85|536.55|538.85|536.55|538.7|536.4|18
1734058800000|2024-12-13 03:00:00|538.84|536.54|538.82|536.52|538.85|536.55|538.8|536.5|10
1734058810000|2024-12-13 03:00:10|538.83|536.53|538.85|536.55|538.85|536.55|538.81|536.51|9
1734058820000|2024-12-13 03:00:20|538.84|536.54|538.85|536.55|538.85|536.55|538.81|536.51|6
1734058830000|2024-12-13 03:00:30|538.86|536.56|539.03|536.73|539.03|536.73|538.86|536.56|3
1734058840000|2024-12-13 03:00:40|539|536.7|539.03|536.73|539.03|536.73|539|536.7|2
1734058900000|2024-12-13 03:01:40|539.04|536.74|539.06|536.76|539.06|536.76|539.04|536.74|2
1734058910000|2024-12-13 03:01:50|539.05|536.75|539.06|536.76|539.06|536.76|539.02|536.72|6
1734058920000|2024-12-13 03:02:00|539.03|536.73|539.06|536.76|539.06|536.76|539.03|536.73|2
1734058930000|2024-12-13 03:02:10|539.05|536.75|539.06|536.76|539.06|536.76|539.02|536.72|8
1734058940000|2024-12-13 03:02:20|539.03|536.73|539|536.7|539.03|536.73|539|536.7|3
1734058950000|2024-12-13 03:02:30|538.99|536.69|538.34|536.04|539|536.7|538.34|536.04|30
1734058960000|2024-12-13 03:02:40|538.33|536.03|537.93|535.63|538.33|536.03|537.85|535.55|30
1734058970000|2024-12-13 03:02:50|537.95|535.65|538.39|536.09|538.4|536.1|537.92|535.62|27
1734058980000|2024-12-13 03:03:00|538.4|536.1|538.82|536.52|538.82|536.52|538.38|536.08|27
1734058990000|2024-12-13 03:03:10|538.78|536.48|538.81|536.51|538.82|536.52|538.67|536.37|25
1734059000000|2024-12-13 03:03:20|538.8|536.5|538.82|536.52|538.82|536.52|538.8|536.5|2
1734059040000|2024-12-13 03:04:00|538.79|536.49|539.06|536.76|539.06|536.76|538.79|536.49|6
1734059050000|2024-12-13 03:04:10|539.26|536.96|539.26|536.96|539.26|536.96|539.26|536.96|1
1734059060000|2024-12-13 03:04:20|539.46|537.16|539.4|537.1|539.46|537.16|539.36|537.06|10
1734059070000|2024-12-13 03:04:30|539.39|537.09|539.46|537.16|539.46|537.16|539.39|537.09|6
1734059080000|2024-12-13 03:04:40|539.52|537.22|539.67|537.37|539.67|537.37|539.52|537.22|4
1734059090000|2024-12-13 03:04:50|539.65|537.35|539.67|537.37|539.67|537.37|539.65|537.35|5
1734059110000|2024-12-13 03:05:10|539.64|537.34|539.33|537.03|539.64|537.34|539.33|537.03|5
1734059120000|2024-12-13 03:05:20|539.35|537.05|539.33|537.03|539.4|537.1|539.23|536.93|18
1734059130000|2024-12-13 03:05:30|539.3|537|539.5|537.2|539.57|537.27|539.26|536.96|26
1734059140000|2024-12-13 03:05:40|539.51|537.21|539.28|536.98|539.51|537.21|539.27|536.97|24
1734059150000|2024-12-13 03:05:50|539.3|537|539.6|537.3|539.61|537.31|539.24|536.94|24
1734059160000|2024-12-13 03:06:00|539.61|537.31|539.53|537.23|539.61|537.31|539.52|537.22|18
1734059170000|2024-12-13 03:06:10|539.52|537.22|539.34|537.04|539.53|537.23|539.19|536.89|20
1734059180000|2024-12-13 03:06:20|539.3|537|539.5|537.2|539.5|537.2|539.22|536.92|25
1734059190000|2024-12-13 03:06:30|539.49|537.19|539.46|537.16|539.49|537.19|539.35|537.05|11
1734059200000|2024-12-13 03:06:40|539.54|537.24|539.47|537.17|539.55|537.25|539.38|537.08|23
1734059210000|2024-12-13 03:06:50|539.51|537.21|539.61|537.31|539.61|537.31|539.5|537.2|9
1734059220000|2024-12-13 03:07:00|539.64|537.34|539.81|537.51|539.81|537.51|539.64|537.34|5
1734059290000|2024-12-13 03:08:10|539.8|537.5|539.66|537.36|539.81|537.51|539.66|537.36|15
1734059300000|2024-12-13 03:08:20|539.67|537.37|539.51|537.21|539.76|537.46|539.51|537.21|21
1734059310000|2024-12-13 03:08:30|539.5|537.2|539.69|537.39|539.71|537.41|539.48|537.18|23
1734059320000|2024-12-13 03:08:40|539.58|537.28|539.76|537.46|539.76|537.46|539.58|537.28|21
1734059330000|2024-12-13 03:08:50|539.75|537.45|539.81|537.51|539.81|537.51|539.75|537.45|5
1734059350000|2024-12-13 03:09:10|539.76|537.46|539.77|537.47|539.77|537.47|539.72|537.42|11
1734059360000|2024-12-13 03:09:20|539.76|537.46|539.65|537.35|539.78|537.48|539.65|537.35|15
1734059370000|2024-12-13 03:09:30|539.67|537.37|539.71|537.41|539.77|537.47|539.67|537.37|16
1734059380000|2024-12-13 03:09:40|539.7|537.4|539.81|537.51|539.81|537.51|539.7|537.4|18
1734059390000|2024-12-13 03:09:50|539.78|537.48|539.75|537.45|539.78|537.48|539.73|537.43|4
1734059400000|2024-12-13 03:10:00|539.74|537.44|539.47|537.17|539.74|537.44|539.47|537.17|11
1734059410000|2024-12-13 03:10:10|539.44|537.14|539.3|537|539.44|537.14|539.18|536.88|27
1734059420000|2024-12-13 03:10:20|539.34|537.04|539.69|537.39|539.69|537.39|539.34|537.04|21
1734059430000|2024-12-13 03:10:30|539.68|537.38|539.69|537.39|539.69|537.39|539.62|537.32|17
1734059440000|2024-12-13 03:10:40|539.67|537.37|539.66|537.36|539.69|537.39|539.65|537.35|7
1734059450000|2024-12-13 03:10:50|539.69|537.39|539.61|537.31|539.69|537.39|539.6|537.3|17
1734059460000|2024-12-13 03:11:00|539.6|537.3|539.69|537.39|539.69|537.39|539.6|537.3|8
1734059470000|2024-12-13 03:11:10|539.75|537.45|539.81|537.51|539.81|537.51|539.75|537.45|2
1734059480000|2024-12-13 03:11:20|539.82|537.52|539.94|537.64|539.94|537.64|539.82|537.52|4
1734059490000|2024-12-13 03:11:30|540.04|537.74|540.1|537.8|540.1|537.8|540.04|537.74|3
1734059510000|2024-12-13 03:11:50|540.15|537.85|540.47|538.17|540.47|538.17|540.15|537.85|4
1734059560000|2024-12-13 03:12:40|540.46|538.16|540.05|537.75|540.46|538.16|540.03|537.73|24
1734059570000|2024-12-13 03:12:50|540.08|537.78|539.97|537.67|540.21|537.91|539.97|537.67|19
1734059580000|2024-12-13 03:13:00|539.98|537.68|539.53|537.23|539.98|537.68|539.53|537.23|26
1734059590000|2024-12-13 03:13:10|539.55|537.25|539.99|537.69|540|537.7|539.51|537.21|25
1734059600000|2024-12-13 03:13:20|539.98|537.68|539.94|537.64|540.01|537.71|539.78|537.48|23
1734059610000|2024-12-13 03:13:30|539.95|537.65|540.01|537.71|540.03|537.73|539.82|537.52|27
1734059620000|2024-12-13 03:13:40|540.02|537.72|539.86|537.56|540.03|537.73|539.86|537.56|15
1734059630000|2024-12-13 03:13:50|539.85|537.55|539.9|537.6|539.95|537.65|539.85|537.55|18
1734059640000|2024-12-13 03:14:00|539.88|537.58|539.64|537.34|539.88|537.58|539.64|537.34|12
1734059650000|2024-12-13 03:14:10|539.63|537.33|539.54|537.24|539.63|537.33|539.27|536.97|21
1734059660000|2024-12-13 03:14:20|539.53|537.23|539.4|537.1|539.55|537.25|539.4|537.1|16
1734059670000|2024-12-13 03:14:30|539.39|537.09|539.41|537.11|539.43|537.13|539.33|537.03|22
1734059680000|2024-12-13 03:14:40|539.38|537.08|539.57|537.27|539.57|537.27|539.38|537.08|18
1734059690000|2024-12-13 03:14:50|539.56|537.26|539.64|537.34|539.69|537.39|539.54|537.24|26
1734059700000|2024-12-13 03:15:00|539.66|537.36|539.87|537.57|539.87|537.57|539.64|537.34|13
1734059710000|2024-12-13 03:15:10|539.86|537.56|539.67|537.37|539.87|537.57|539.67|537.37|8
1734059720000|2024-12-13 03:15:20|539.66|537.36|539.6|537.3|539.74|537.44|539.6|537.3|18
1734059730000|2024-12-13 03:15:30|539.59|537.29|539.52|537.22|539.6|537.3|539.44|537.14|16
1734059740000|2024-12-13 03:15:40|539.49|537.19|539.52|537.22|539.53|537.23|539.45|537.15|18
1734059750000|2024-12-13 03:15:50|539.53|537.23|539.8|537.5|539.82|537.52|539.51|537.21|25
1734059760000|2024-12-13 03:16:00|539.77|537.47|539.69|537.39|539.78|537.48|539.54|537.24|27
1734059770000|2024-12-13 03:16:10|539.67|537.37|539.75|537.45|539.75|537.45|539.62|537.32|21
1734059780000|2024-12-13 03:16:20|539.76|537.46|539.84|537.54|539.87|537.57|539.76|537.46|19
1734059790000|2024-12-13 03:16:30|539.83|537.53|539.45|537.15|539.83|537.53|539.45|537.15|18
1734059800000|2024-12-13 03:16:40|539.42|537.12|539.64|537.34|539.64|537.34|539.4|537.1|15
1734059810000|2024-12-13 03:16:50|539.65|537.35|539.8|537.5|539.81|537.51|539.65|537.35|18
1734059820000|2024-12-13 03:17:00|539.79|537.49|539.85|537.55|539.85|537.55|539.79|537.49|13
1734059850000|2024-12-13 03:17:30|539.86|537.56|540.22|537.92|540.27|537.97|539.86|537.56|10
1734059860000|2024-12-13 03:17:40|540.21|537.91|540.25|537.95|540.27|537.97|540.21|537.91|11
1734059870000|2024-12-13 03:17:50|540.24|537.94|540.23|537.93|540.27|537.97|540.14|537.84|20
1734059880000|2024-12-13 03:18:00|540.24|537.94|540.27|537.97|540.27|537.97|540.24|537.94|6
1734059900000|2024-12-13 03:18:20|540.29|537.99|540.47|538.17|540.47|538.17|540.29|537.99|2
1734059920000|2024-12-13 03:18:40|540.44|538.14|540.42|538.12|540.44|538.14|540.38|538.08|5
1734059930000|2024-12-13 03:18:50|540.46|538.16|540.42|538.12|540.47|538.17|540.42|538.12|11
1734059940000|2024-12-13 03:19:00|540.4|538.1|540.35|538.05|540.4|538.1|540.33|538.03|13
1734059950000|2024-12-13 03:19:10|540.23|537.93|540.39|538.09|540.41|538.11|540.22|537.92|25
1734059960000|2024-12-13 03:19:20|540.36|538.06|540.3|538|540.43|538.13|540.27|537.97|18
1734059970000|2024-12-13 03:19:30|540.31|538.01|540.47|538.17|540.47|538.17|540.31|538.01|10
1734059980000|2024-12-13 03:19:40|540.46|538.16|540.03|537.73|540.46|538.16|540.03|537.73|15
1734059990000|2024-12-13 03:19:50|540.04|537.74|540|537.7|540.09|537.79|539.95|537.65|17
1734060000000|2024-12-13 03:20:00|540.01|537.71|540.13|537.83|540.14|537.84|539.89|537.59|15
1734060010000|2024-12-13 03:20:10|540.12|537.82|540.02|537.72|540.26|537.96|540|537.7|19
1734060020000|2024-12-13 03:20:20|540|537.7|539.6|537.3|540.04|537.74|539.59|537.29|17
1734060030000|2024-12-13 03:20:30|539.55|537.25|539.49|537.19|539.58|537.28|539.22|536.92|27
1734060040000|2024-12-13 03:20:40|539.48|537.18|539.68|537.38|539.68|537.38|539.45|537.15|20
1734060050000|2024-12-13 03:20:50|539.66|537.36|539.63|537.33|539.77|537.47|539.52|537.22|24
1734060060000|2024-12-13 03:21:00|539.64|537.34|539.73|537.43|539.77|537.47|539.61|537.31|27
1734060070000|2024-12-13 03:21:10|539.88|537.58|539.72|537.42|539.99|537.69|539.7|537.4|27
1734060080000|2024-12-13 03:21:20|539.69|537.39|539.78|537.48|539.87|537.57|539.69|537.39|16
1734060090000|2024-12-13 03:21:30|539.79|537.49|539.84|537.54|540.04|537.74|539.79|537.49|21
1734060100000|2024-12-13 03:21:40|539.82|537.52|539.54|537.24|539.82|537.52|539.52|537.22|14
1734060110000|2024-12-13 03:21:50|539.55|537.25|539.59|537.29|539.63|537.33|539.51|537.21|19
1734060120000|2024-12-13 03:22:00|539.58|537.28|539.73|537.43|539.73|537.43|539.28|536.98|26
1734060130000|2024-12-13 03:22:10|539.67|537.37|539.73|537.43|539.73|537.43|539.66|537.36|11
1734060150000|2024-12-13 03:22:30|539.69|537.39|539.67|537.37|539.69|537.39|539.51|537.21|14
1734060160000|2024-12-13 03:22:40|539.63|537.33|539.44|537.14|539.64|537.34|539.43|537.13|21
1734060170000|2024-12-13 03:22:50|539.41|537.11|538.79|536.49|539.41|537.11|538.79|536.49|25
1734060180000|2024-12-13 03:23:00|538.81|536.51|538.61|536.31|538.84|536.54|538.6|536.3|22
1734060190000|2024-12-13 03:23:10|538.56|536.26|539.04|536.74|539.05|536.75|538.5|536.2|23
1734060200000|2024-12-13 03:23:20|539.05|536.75|539.05|536.75|539.05|536.75|539.04|536.74|3
1734060210000|2024-12-13 03:23:30|539.04|536.74|539.02|536.72|539.05|536.75|539.02|536.72|4
1734060220000|2024-12-13 03:23:40|538.98|536.68|539|536.7|539|536.7|538.94|536.64|23
1734060230000|2024-12-13 03:23:50|539.01|536.71|538.82|536.52|539.01|536.71|538.82|536.52|23
1734060240000|2024-12-13 03:24:00|538.78|536.48|538.27|535.97|538.78|536.48|538.22|535.92|24
1734060250000|2024-12-13 03:24:10|538.29|535.99|538.7|536.4|538.7|536.4|538.25|535.95|24
1734060260000|2024-12-13 03:24:20|538.71|536.41|538.77|536.47|538.83|536.53|538.71|536.41|19
1734060270000|2024-12-13 03:24:30|538.64|536.34|538.56|536.26|538.68|536.38|538.51|536.21|23
1734060280000|2024-12-13 03:24:40|538.55|536.25|538.45|536.15|538.55|536.25|538.38|536.08|25
1734060290000|2024-12-13 03:24:50|538.48|536.18|538.4|536.1|538.51|536.21|538.36|536.06|25
1734060300000|2024-12-13 03:25:00|538.38|536.08|538.61|536.31|538.61|536.31|538.31|536.01|31
1734060310000|2024-12-13 03:25:10|538.6|536.3|538.68|536.38|538.7|536.4|538.53|536.23|25
1734060320000|2024-12-13 03:25:20|538.67|536.37|538.51|536.21|538.67|536.37|538.4|536.1|20
1734060330000|2024-12-13 03:25:30|538.5|536.2|538.43|536.13|538.5|536.2|538.2|535.9|23
1734060340000|2024-12-13 03:25:40|538.42|536.12|538.49|536.19|538.49|536.19|538.42|536.12|8
1734060350000|2024-12-13 03:25:50|538.36|536.06|538.45|536.15|538.49|536.19|538.36|536.06|20
1734060360000|2024-12-13 03:26:00|538.46|536.16|538.3|536|538.46|536.16|538.22|535.92|27
1734060370000|2024-12-13 03:26:10|538.29|535.99|538.33|536.03|538.38|536.08|538.24|535.94|28
1734060380000|2024-12-13 03:26:20|538.34|536.04|538.36|536.06|538.38|536.08|538.32|536.02|16
1734060390000|2024-12-13 03:26:30|538.35|536.05|538.38|536.08|538.38|536.08|538.35|536.05|3
1734060400000|2024-12-13 03:26:40|538.49|536.19|538.49|536.19|538.49|536.19|538.49|536.19|1
1734060420000|2024-12-13 03:27:00|538.53|536.23|538.54|536.24|538.54|536.24|538.53|536.23|2
1734060430000|2024-12-13 03:27:10|538.51|536.21|538.52|536.22|538.54|536.24|538.51|536.21|11
1734060440000|2024-12-13 03:27:20|538.51|536.21|538.54|536.24|538.54|536.24|538.49|536.19|6
1734060450000|2024-12-13 03:27:30|538.55|536.25|538.73|536.43|538.73|536.43|538.55|536.25|7
1734060470000|2024-12-13 03:27:50|538.68|536.38|538.73|536.43|538.73|536.43|538.68|536.38|8
1734060480000|2024-12-13 03:28:00|538.77|536.47|538.82|536.52|538.82|536.52|538.77|536.47|2
1734060550000|2024-12-13 03:29:10|538.79|536.49|538.7|536.4|538.79|536.49|538.7|536.4|14
1734060560000|2024-12-13 03:29:20|538.72|536.42|538.82|536.52|538.82|536.52|538.71|536.41|11
1734060580000|2024-12-13 03:29:40|538.79|536.49|538.76|536.46|538.79|536.49|538.75|536.45|6
1734060590000|2024-12-13 03:29:50|538.77|536.47|538.7|536.4|538.78|536.48|538.68|536.38|18
1734060600000|2024-12-13 03:30:00|538.69|536.39|538.82|536.52|538.82|536.52|538.69|536.39|10
1734060610000|2024-12-13 03:30:10|538.88|536.58|538.95|536.65|538.95|536.65|538.88|536.58|2
1734060640000|2024-12-13 03:30:40|538.93|536.63|538.94|536.64|538.94|536.64|538.93|536.63|2
1734060650000|2024-12-13 03:30:50|538.95|536.65|538.89|536.59|538.95|536.65|538.78|536.48|15
1734060660000|2024-12-13 03:31:00|538.9|536.6|538.95|536.65|538.95|536.65|538.9|536.6|4
1734060670000|2024-12-13 03:31:10|539|536.7|539.05|536.75|539.05|536.75|539|536.7|2
1734060690000|2024-12-13 03:31:30|539.08|536.78|539.12|536.82|539.12|536.82|539.08|536.78|2
1734060700000|2024-12-13 03:31:40|539.08|536.78|539.09|536.79|539.1|536.8|539.08|536.78|3
1734060710000|2024-12-13 03:31:50|539.1|536.8|538.96|536.66|539.11|536.81|538.91|536.61|19
1734060720000|2024-12-13 03:32:00|538.97|536.67|538.73|536.43|538.97|536.67|538.71|536.41|22
1734060730000|2024-12-13 03:32:10|538.72|536.42|538.58|536.28|538.72|536.42|538.58|536.28|7
1734060750000|2024-12-13 03:32:30|538.62|536.32|538.87|536.57|538.87|536.57|538.58|536.28|19
1734060760000|2024-12-13 03:32:40|538.9|536.6|538.9|536.6|539.04|536.74|538.86|536.56|25
1734060770000|2024-12-13 03:32:50|538.79|536.49|538.93|536.63|538.95|536.65|538.79|536.49|21
1734060780000|2024-12-13 03:33:00|538.94|536.64|538.95|536.65|538.99|536.69|538.86|536.56|26
1734060790000|2024-12-13 03:33:10|538.98|536.68|538.84|536.54|539.06|536.76|538.81|536.51|15
1734060800000|2024-12-13 03:33:20|538.86|536.56|538.95|536.65|538.95|536.65|538.75|536.45|12
1734060810000|2024-12-13 03:33:30|538.94|536.64|538.8|536.5|538.94|536.64|538.78|536.48|12
1734060820000|2024-12-13 03:33:40|538.78|536.48|538.99|536.69|538.99|536.69|538.7|536.4|16
1734060830000|2024-12-13 03:33:50|538.98|536.68|538.91|536.61|538.98|536.68|538.89|536.59|13
1734060840000|2024-12-13 03:34:00|538.9|536.6|539.08|536.78|539.1|536.8|538.9|536.6|15
1734060850000|2024-12-13 03:34:10|539.07|536.77|539.02|536.72|539.08|536.78|538.9|536.6|16
1734060860000|2024-12-13 03:34:20|539.03|536.73|539.01|536.71|539.05|536.75|538.96|536.66|11
1734060870000|2024-12-13 03:34:30|539.04|536.74|539.12|536.82|539.12|536.82|538.99|536.69|8
1734060880000|2024-12-13 03:34:40|539.11|536.81|538.99|536.69|539.11|536.81|538.99|536.69|14
1734060890000|2024-12-13 03:34:50|539|536.7|539.08|536.78|539.09|536.79|539|536.7|12
1734060900000|2024-12-13 03:35:00|539.07|536.77|539.12|536.82|539.12|536.82|539.07|536.77|5
1734060910000|2024-12-13 03:35:10|539.11|536.81|539.06|536.76|539.11|536.81|539|536.7|18
1734060920000|2024-12-13 03:35:20|539.08|536.78|539.12|536.82|539.12|536.82|539.07|536.77|5
1734060940000|2024-12-13 03:35:40|539.13|536.83|539.35|537.05|539.35|537.05|539.13|536.83|7
1734060960000|2024-12-13 03:36:00|539.32|537.02|539.3|537|539.34|537.04|539.29|536.99|11
1734060970000|2024-12-13 03:36:10|539.35|537.05|539.35|537.05|539.35|537.05|539.35|537.05|1
1734061000000|2024-12-13 03:36:40|539.31|537.01|539.34|537.04|539.35|537.05|539.31|537.01|5
1734061010000|2024-12-13 03:36:50|539.33|537.03|539.31|537.01|539.33|537.03|539.3|537|7
1734061020000|2024-12-13 03:37:00|539.33|537.03|539.35|537.05|539.35|537.05|539.33|537.03|2
1734061040000|2024-12-13 03:37:20|539.27|536.97|537.94|535.64|539.27|536.97|537.94|535.64|6
1734061050000|2024-12-13 03:37:30|537.79|535.49|537.53|535.23|537.79|535.49|537.39|535.09|27
1734061060000|2024-12-13 03:37:40|537.52|535.22|538.32|536.02|538.32|536.02|537.52|535.22|27
1734061070000|2024-12-13 03:37:50|538.35|536.05|539.07|536.77|539.09|536.79|538.33|536.03|29
1734061080000|2024-12-13 03:38:00|539.06|536.76|539.15|536.85|539.3|537|539.04|536.74|31
1734061090000|2024-12-13 03:38:10|539.1|536.8|539.12|536.82|539.3|537|539.1|536.8|21
1734061100000|2024-12-13 03:38:20|539.14|536.84|539.11|536.81|539.24|536.94|539.11|536.81|18
1734061110000|2024-12-13 03:38:30|539.02|536.72|538.41|536.11|539.03|536.73|538.39|536.09|27
1734061120000|2024-12-13 03:38:40|538.58|536.28|538.84|536.54|538.85|536.55|538.42|536.12|27
1734061130000|2024-12-13 03:38:50|538.85|536.55|538.89|536.59|539.12|536.82|538.8|536.5|23
1734061140000|2024-12-13 03:39:00|538.9|536.6|538.62|536.32|538.91|536.61|538.62|536.32|23
1734061150000|2024-12-13 03:39:10|538.58|536.28|538.58|536.28|538.62|536.32|538.58|536.28|5
1734061160000|2024-12-13 03:39:20|538.5|536.2|538.41|536.11|538.52|536.22|538.34|536.04|11
1734061170000|2024-12-13 03:39:30|538.47|536.17|538.44|536.14|538.55|536.25|538.3|536|26
1734061180000|2024-12-13 03:39:40|538.43|536.13|539.09|536.79|539.14|536.84|538.43|536.13|26
1734061190000|2024-12-13 03:39:50|539.11|536.81|538.95|536.65|539.25|536.95|538.86|536.56|16
1734061200000|2024-12-13 03:40:00|538.93|536.63|538.71|536.41|539.03|536.73|538.67|536.37|16
1734061210000|2024-12-13 03:40:10|538.7|536.4|538.53|536.23|538.8|536.5|538.51|536.21|25
1734061220000|2024-12-13 03:40:20|538.64|536.34|538.73|536.43|538.74|536.44|538.64|536.34|20
1734061230000|2024-12-13 03:40:30|538.67|536.37|538.84|536.54|538.85|536.55|538.51|536.21|22
1734061240000|2024-12-13 03:40:40|538.85|536.55|538.76|536.46|538.86|536.56|538.75|536.45|23
1734061250000|2024-12-13 03:40:50|538.77|536.47|538.86|536.56|538.87|536.57|538.69|536.39|22
1734061260000|2024-12-13 03:41:00|538.87|536.57|539.34|537.04|539.35|537.05|538.87|536.57|14
1734061270000|2024-12-13 03:41:10|539.27|536.97|539|536.7|539.27|536.97|538.99|536.69|16
1734061280000|2024-12-13 03:41:20|539.04|536.74|539.18|536.88|539.19|536.89|539.01|536.71|11
1734061290000|2024-12-13 03:41:30|539.19|536.89|539.35|537.05|539.35|537.05|539.17|536.87|17
1734061300000|2024-12-13 03:41:40|539.31|537.01|539.35|537.05|539.35|537.05|539.18|536.88|13
1734061320000|2024-12-13 03:42:00|539.49|537.19|539.68|537.38|539.7|537.4|539.49|537.19|15
1734061330000|2024-12-13 03:42:10|539.67|537.37|539.7|537.4|539.7|537.4|539.67|537.37|8
1734061340000|2024-12-13 03:42:20|539.66|537.36|539.41|537.11|539.69|537.39|539.41|537.11|16
1734061350000|2024-12-13 03:42:30|539.37|537.07|539.18|536.88|539.39|537.09|539.13|536.83|30
1734061360000|2024-12-13 03:42:40|539.15|536.85|539.39|537.09|539.41|537.11|539.13|536.83|31
1734061370000|2024-12-13 03:42:50|539.46|537.16|539.51|537.21|539.51|537.21|539.39|537.09|27
1734061380000|2024-12-13 03:43:00|539.5|537.2|539.7|537.4|539.7|537.4|539.5|537.2|5
1734061390000|2024-12-13 03:43:10|539.67|537.37|539.26|536.96|539.67|537.37|539.24|536.94|20
1734061400000|2024-12-13 03:43:20|539.27|536.97|539.01|536.71|539.27|536.97|538.91|536.61|21
1734061410000|2024-12-13 03:43:30|539.02|536.72|539.1|536.8|539.1|536.8|539.01|536.71|16
1734061420000|2024-12-13 03:43:40|539.11|536.81|538.95|536.65|539.11|536.81|538.88|536.58|23
1734061430000|2024-12-13 03:43:50|538.88|536.58|539.04|536.74|539.08|536.78|538.87|536.57|16
1734061440000|2024-12-13 03:44:00|539.03|536.73|538.96|536.66|539.27|536.97|538.81|536.51|13
1734061450000|2024-12-13 03:44:10|539.02|536.72|539.36|537.06|539.36|537.06|539.02|536.72|6
1734061460000|2024-12-13 03:44:20|539.28|536.98|539.21|536.91|539.28|536.98|539.21|536.91|2
1734061470000|2024-12-13 03:44:30|539.12|536.82|538.86|536.56|539.12|536.82|538.82|536.52|14
1734061480000|2024-12-13 03:44:40|538.84|536.54|539.03|536.73|539.04|536.74|538.83|536.53|22
1734061490000|2024-12-13 03:44:50|539.02|536.72|538.91|536.61|539.1|536.8|538.91|536.61|23
1734061500000|2024-12-13 03:45:00|538.9|536.6|538.8|536.5|538.91|536.61|538.8|536.5|13
1734061510000|2024-12-13 03:45:10|538.81|536.51|538.83|536.53|538.84|536.54|538.79|536.49|20
1734061520000|2024-12-13 03:45:20|538.84|536.54|538.38|536.08|538.88|536.58|538.31|536.01|20
1734061530000|2024-12-13 03:45:30|538.36|536.06|538.15|535.85|538.37|536.07|537.99|535.69|23
1734061540000|2024-12-13 03:45:40|538.16|535.86|538.17|535.87|538.34|536.04|537.95|535.65|27
1734061550000|2024-12-13 03:45:50|538.18|535.88|538.46|536.16|538.46|536.16|538.13|535.83|20
1734061560000|2024-12-13 03:46:00|538.65|536.35|538.69|536.39|538.7|536.4|538.65|536.35|4
1734061570000|2024-12-13 03:46:10|538.67|536.37|538.74|536.44|538.82|536.52|538.53|536.23|24
1734061580000|2024-12-13 03:46:20|538.8|536.5|538.74|536.44|538.83|536.53|538.74|536.44|17
1734061590000|2024-12-13 03:46:30|538.78|536.48|538.9|536.6|539|536.7|538.78|536.48|19
1734061600000|2024-12-13 03:46:40|538.92|536.62|538.89|536.59|538.95|536.65|538.77|536.47|23
1734061610000|2024-12-13 03:46:50|538.88|536.58|539.05|536.75|539.05|536.75|538.86|536.56|16
1734061620000|2024-12-13 03:47:00|539.02|536.72|539.05|536.75|539.05|536.75|539.01|536.71|11
1734061650000|2024-12-13 03:47:30|539.08|536.78|539.35|537.05|539.35|537.05|539.08|536.78|3
1734061660000|2024-12-13 03:47:40|539.29|536.99|539.35|537.05|539.35|537.05|539.24|536.94|6
1734061680000|2024-12-13 03:48:00|539.27|536.97|539.31|537.01|539.34|537.04|539.27|536.97|11
1734061690000|2024-12-13 03:48:10|539.3|537|539.35|537.05|539.35|537.05|539.29|536.99|11
1734061710000|2024-12-13 03:48:30|539.33|537.03|539.29|536.99|539.33|537.03|539.19|536.89|10
1734061720000|2024-12-13 03:48:40|539.3|537|539.35|537.05|539.35|537.05|539.3|537|3
1734061740000|2024-12-13 03:49:00|539.36|537.06|539.36|537.06|539.36|537.06|539.36|537.06|1
1734061780000|2024-12-13 03:49:40|539.3|537|539.32|537.02|539.32|537.02|539.3|537|2
1734061790000|2024-12-13 03:49:50|539.36|537.06|539.36|537.06|539.36|537.06|539.36|537.06|1
1734061800000|2024-12-13 03:50:00|539.33|537.03|539.36|537.06|539.36|537.06|539.31|537.01|6
1734061810000|2024-12-13 03:50:10|539.34|537.04|539.35|537.05|539.36|537.06|539.32|537.02|10
1734061820000|2024-12-13 03:50:20|539.36|537.06|539.36|537.06|539.36|537.06|539.36|537.06|1
1734061850000|2024-12-13 03:50:50|539.34|537.04|539.14|536.84|539.35|537.05|539.14|536.84|7
1734061860000|2024-12-13 03:51:00|539.11|536.81|539.06|536.76|539.2|536.9|539.06|536.76|24
1734061870000|2024-12-13 03:51:10|539.03|536.73|539.24|536.94|539.24|536.94|539.02|536.72|18
1734061880000|2024-12-13 03:51:20|539.23|536.93|539.27|536.97|539.35|537.05|539.21|536.91|19
1734061890000|2024-12-13 03:51:30|539.25|536.95|539.28|536.98|539.35|537.05|539.23|536.93|23
1734061900000|2024-12-13 03:51:40|539.24|536.94|539.27|536.97|539.32|537.02|539.22|536.92|21
1734061910000|2024-12-13 03:51:50|539.22|536.92|538.88|536.58|539.25|536.95|538.85|536.55|21
1734061920000|2024-12-13 03:52:00|538.86|536.56|539.04|536.74|539.08|536.78|538.85|536.55|20
1734061930000|2024-12-13 03:52:10|539.05|536.75|539|536.7|539.06|536.76|539|536.7|13
1734061940000|2024-12-13 03:52:20|539.05|536.75|539.3|537|539.3|537|539.05|536.75|8
1734061950000|2024-12-13 03:52:30|539.25|536.95|539.26|536.96|539.3|537|539.23|536.93|16
1734061960000|2024-12-13 03:52:40|539.25|536.95|539.65|537.35|539.65|537.35|539.2|536.9|15
1734061980000|2024-12-13 03:53:00|539.59|537.29|539.35|537.05|539.59|537.29|539.35|537.05|15
1734061990000|2024-12-13 03:53:10|539.32|537.02|538.89|536.59|539.36|537.06|538.89|536.59|20
1734062000000|2024-12-13 03:53:20|538.9|536.6|539.03|536.73|539.08|536.78|538.89|536.59|25
1734062010000|2024-12-13 03:53:30|539.01|536.71|539.01|536.71|539.03|536.73|538.92|536.62|19
1734062020000|2024-12-13 03:53:40|539.04|536.74|539.13|536.83|539.16|536.86|539.03|536.73|28
1734062030000|2024-12-13 03:53:50|539.11|536.81|539.17|536.87|539.2|536.9|539.11|536.81|12
1734062040000|2024-12-13 03:54:00|539.19|536.89|539.08|536.78|539.19|536.89|539.08|536.78|18
1734062050000|2024-12-13 03:54:10|539.16|536.86|538.9|536.6|539.16|536.86|538.9|536.6|27
1734062060000|2024-12-13 03:54:20|538.95|536.65|538.93|536.63|538.96|536.66|538.8|536.5|21
1734062070000|2024-12-13 03:54:30|538.92|536.62|538.83|536.53|538.95|536.65|538.83|536.53|25
1734062080000|2024-12-13 03:54:40|538.84|536.54|538.65|536.35|538.88|536.58|538.59|536.29|22
1734062090000|2024-12-13 03:54:50|538.63|536.33|538.44|536.14|538.63|536.33|538.44|536.14|19
1734062100000|2024-12-13 03:55:00|538.41|536.11|538.52|536.22|538.55|536.25|538.37|536.07|23
1734062110000|2024-12-13 03:55:10|538.49|536.19|538.37|536.07|538.58|536.28|538.3|536|29
1734062120000|2024-12-13 03:55:20|538.36|536.06|538.52|536.22|538.59|536.29|538.36|536.06|24
1734062130000|2024-12-13 03:55:30|538.51|536.21|538.37|536.07|538.57|536.27|538.31|536.01|22
1734062140000|2024-12-13 03:55:40|538.4|536.1|538.54|536.24|538.57|536.27|538.4|536.1|20
1734062150000|2024-12-13 03:55:50|538.51|536.21|538.66|536.36|538.81|536.51|538.51|536.21|22
1734062160000|2024-12-13 03:56:00|538.71|536.41|538.65|536.35|538.71|536.41|538.64|536.34|19
1734062170000|2024-12-13 03:56:10|538.64|536.34|538.7|536.4|538.73|536.43|538.64|536.34|11
1734062180000|2024-12-13 03:56:20|538.74|536.44|538.52|536.22|538.74|536.44|538.4|536.1|25
1734062190000|2024-12-13 03:56:30|538.53|536.23|538.49|536.19|538.57|536.27|538.48|536.18|20
1734062200000|2024-12-13 03:56:40|538.5|536.2|538.5|536.2|538.54|536.24|538.46|536.16|20
1734062210000|2024-12-13 03:56:50|538.49|536.19|538.47|536.17|538.5|536.2|538.4|536.1|13
1734062220000|2024-12-13 03:57:00|538.46|536.16|538.5|536.2|538.57|536.27|538.44|536.14|28
1734062230000|2024-12-13 03:57:10|538.51|536.21|538.68|536.38|538.71|536.41|538.51|536.21|27
1734062240000|2024-12-13 03:57:20|538.66|536.36|538.56|536.26|538.67|536.37|538.42|536.12|28
1734062250000|2024-12-13 03:57:30|538.58|536.28|538.39|536.09|538.58|536.28|538.37|536.07|22
1734062260000|2024-12-13 03:57:40|538.34|536.04|538.37|536.07|538.41|536.11|538.32|536.02|16
1734062270000|2024-12-13 03:57:50|538.38|536.08|538.34|536.04|538.38|536.08|538.27|535.97|14
1734062280000|2024-12-13 03:58:00|538.33|536.03|538.28|535.98|538.33|536.03|538.24|535.94|23
1734062290000|2024-12-13 03:58:10|538.29|535.99|538.38|536.08|538.38|536.08|538.18|535.88|20
1734062300000|2024-12-13 03:58:20|538.32|536.02|538.18|535.88|538.32|536.02|538.18|535.88|10
1734062330000|2024-12-13 03:58:50|538.24|535.94|538.24|535.94|538.33|536.03|538.23|535.93|11
1734062340000|2024-12-13 03:59:00|538.2|535.9|538.29|535.99|538.32|536.02|538.18|535.88|18
1734062350000|2024-12-13 03:59:10|538.27|535.97|538.44|536.14|538.47|536.17|538.27|535.97|20
1734062360000|2024-12-13 03:59:20|538.45|536.15|538.25|535.95|538.45|536.15|538.25|535.95|16
1734062370000|2024-12-13 03:59:30|538.27|535.97|538.32|536.02|538.34|536.04|538.25|535.95|10
1734062380000|2024-12-13 03:59:40|538.29|535.99|538.26|535.96|538.33|536.03|538.23|535.93|21
1734062390000|2024-12-13 03:59:50|538.23|535.93|538.18|535.88|538.29|535.99|538.18|535.88|10
1734062400000|2024-12-13 04:00:00|538.26|535.96|538.25|535.95|538.29|535.99|538.25|535.95|4
1734062410000|2024-12-13 04:00:10|538.26|535.96|538.44|536.14|538.54|536.24|538.24|535.94|27
1734062420000|2024-12-13 04:00:20|538.45|536.15|538.71|536.41|538.83|536.53|538.45|536.15|23
1734062430000|2024-12-13 04:00:30|538.68|536.38|538.58|536.28|538.68|536.38|538.58|536.28|3
1734062440000|2024-12-13 04:00:40|538.66|536.36|538.82|536.52|538.83|536.53|538.66|536.36|8
1734062450000|2024-12-13 04:00:50|538.83|536.53|538.77|536.47|538.83|536.53|538.77|536.47|6
1734062460000|2024-12-13 04:01:00|538.65|536.35|538.77|536.47|538.78|536.48|538.59|536.29|11
1734062470000|2024-12-13 04:01:10|538.78|536.48|538.83|536.53|538.83|536.53|538.78|536.48|15
1734062510000|2024-12-13 04:01:50|538.8|536.5|538.66|536.36|538.8|536.5|538.65|536.35|6
1734062520000|2024-12-13 04:02:00|538.65|536.35|538.62|536.32|538.66|536.36|538.59|536.29|21
1734062530000|2024-12-13 04:02:10|538.61|536.31|538.38|536.08|538.61|536.31|538.36|536.06|22
1734062540000|2024-12-13 04:02:20|538.37|536.07|538.33|536.03|538.38|536.08|538.3|536|16
1734062550000|2024-12-13 04:02:30|538.34|536.04|538.36|536.06|538.51|536.21|538.33|536.03|23
1734062560000|2024-12-13 04:02:40|538.37|536.07|538.37|536.07|538.43|536.13|538.31|536.01|24
1734062570000|2024-12-13 04:02:50|538.34|536.04|538.25|535.95|538.41|536.11|538.25|535.95|15
1734062580000|2024-12-13 04:03:00|538.36|536.06|538.5|536.2|538.5|536.2|538.36|536.06|21
1734062590000|2024-12-13 04:03:10|538.49|536.19|538.31|536.01|538.49|536.19|538.28|535.98|18
1734062600000|2024-12-13 04:03:20|538.28|535.98|538.46|536.16|538.49|536.19|538.25|535.95|23
1734062610000|2024-12-13 04:03:30|538.48|536.18|538.41|536.11|538.51|536.21|538.41|536.11|15
1734062620000|2024-12-13 04:03:40|538.35|536.05|537.98|535.68|538.35|536.05|537.96|535.66|23
1734062630000|2024-12-13 04:03:50|537.97|535.67|537.84|535.54|537.98|535.68|537.83|535.53|14
1734062640000|2024-12-13 04:04:00|537.85|535.55|537.62|535.32|537.88|535.58|537.62|535.32|27
1734062650000|2024-12-13 04:04:10|537.59|535.29|537.84|535.54|537.84|535.54|537.44|535.14|31
1734062660000|2024-12-13 04:04:20|537.91|535.61|537.95|535.65|537.98|535.68|537.87|535.57|21
1734062670000|2024-12-13 04:04:30|537.94|535.64|537.99|535.69|538.09|535.79|537.93|535.63|15
1734062680000|2024-12-13 04:04:40|538.04|535.74|537.99|535.69|538.04|535.74|537.99|535.69|8
1734062690000|2024-12-13 04:04:50|537.92|535.62|537.73|535.43|537.93|535.63|537.73|535.43|9
1734062700000|2024-12-13 04:05:00|537.72|535.42|537.47|535.17|537.74|535.44|537.42|535.12|21
1734062710000|2024-12-13 04:05:10|537.48|535.18|537.55|535.25|537.72|535.42|537.45|535.15|32
1734062720000|2024-12-13 04:05:20|537.56|535.26|537.32|535.02|537.63|535.33|537.32|535.02|26
1734062730000|2024-12-13 04:05:30|537.18|534.88|537.11|534.81|537.19|534.89|537.08|534.78|20
1734062740000|2024-12-13 04:05:40|537.12|534.82|537.12|534.82|537.24|534.94|537.1|534.8|20
1734062750000|2024-12-13 04:05:50|537.1|534.8|537.12|534.82|537.13|534.83|536.78|534.48|24
1734062760000|2024-12-13 04:06:00|537.06|534.76|537.02|534.72|537.11|534.81|536.99|534.69|28
1734062770000|2024-12-13 04:06:10|537.06|534.76|537.09|534.79|537.13|534.83|536.98|534.68|24
1734062780000|2024-12-13 04:06:20|537.04|534.74|537.07|534.77|537.13|534.83|537|534.7|23
1734062790000|2024-12-13 04:06:30|537.05|534.75|537.12|534.82|537.13|534.83|536.95|534.65|27
1734062800000|2024-12-13 04:06:40|537.11|534.81|537|534.7|537.12|534.82|537|534.7|21
1734062810000|2024-12-13 04:06:50|537.03|534.73|537.01|534.71|537.05|534.75|536.94|534.64|26
1734062820000|2024-12-13 04:07:00|537.13|534.83|537.34|535.04|537.34|535.04|537.12|534.82|8
1734062830000|2024-12-13 04:07:10|537.3|535|537.3|535|537.31|535.01|537.23|534.93|12
1734062840000|2024-12-13 04:07:20|537.32|535.02|537.02|534.72|537.32|535.02|537|534.7|21
1734062850000|2024-12-13 04:07:30|537.01|534.71|536.87|534.57|537.01|534.71|536.81|534.51|22
1734062860000|2024-12-13 04:07:40|536.78|534.48|536.82|534.52|536.86|534.56|536.77|534.47|25
1734062870000|2024-12-13 04:07:50|536.81|534.51|536.98|534.68|537.02|534.72|536.68|534.38|24
1734062880000|2024-12-13 04:08:00|536.99|534.69|536.89|534.59|536.99|534.69|536.86|534.56|19
1734062890000|2024-12-13 04:08:10|536.88|534.58|536.89|534.59|537|534.7|536.86|534.56|25
1734062900000|2024-12-13 04:08:20|536.92|534.62|536.86|534.56|536.93|534.63|536.86|534.56|9
1734062910000|2024-12-13 04:08:30|536.85|534.55|536.78|534.48|536.85|534.55|536.68|534.38|21
1734062920000|2024-12-13 04:08:40|536.8|534.5|536.88|534.58|536.91|534.61|536.8|534.5|17
1734062930000|2024-12-13 04:08:50|536.9|534.6|536.96|534.66|537|534.7|536.9|534.6|19
1734062940000|2024-12-13 04:09:00|536.94|534.64|536.8|534.5|536.98|534.68|536.79|534.49|25
1734062950000|2024-12-13 04:09:10|536.79|534.49|536.63|534.33|536.84|534.54|536.62|534.32|21
1734062960000|2024-12-13 04:09:20|536.62|534.32|536.84|534.54|536.89|534.59|536.62|534.32|22
1734062970000|2024-12-13 04:09:30|536.86|534.56|537.12|534.82|537.15|534.85|536.83|534.53|20
1734062980000|2024-12-13 04:09:40|537.13|534.83|537.15|534.85|537.15|534.85|537.11|534.81|10
1734063060000|2024-12-13 04:11:00|537.34|535.04|537.34|535.04|537.34|535.04|537.34|535.04|1
1734063090000|2024-12-13 04:11:30|537.63|535.33|537.94|535.64|537.94|535.64|537.63|535.33|3
1734063140000|2024-12-13 04:12:20|538|535.7|538.22|535.92|538.22|535.92|538|535.7|4
1734063170000|2024-12-13 04:12:50|538.16|535.86|538.09|535.79|538.16|535.86|538.09|535.79|7
1734063180000|2024-12-13 04:13:00|538.14|535.84|538.06|535.76|538.14|535.84|538.02|535.72|18
1734063190000|2024-12-13 04:13:10|538.07|535.77|537.92|535.62|538.07|535.77|537.92|535.62|21
1734063200000|2024-12-13 04:13:20|537.97|535.67|537.85|535.55|537.97|535.67|537.8|535.5|19
1734063210000|2024-12-13 04:13:30|537.86|535.56|537.81|535.51|537.9|535.6|537.81|535.51|15
1734063220000|2024-12-13 04:13:40|537.82|535.52|537.62|535.32|537.85|535.55|537.56|535.26|25
1734063230000|2024-12-13 04:13:50|537.6|535.3|537.72|535.42|537.83|535.53|537.55|535.25|25
1734063240000|2024-12-13 04:14:00|537.7|535.4|537.65|535.35|537.75|535.45|537.65|535.35|17
1734063250000|2024-12-13 04:14:10|537.63|535.33|537.84|535.54|537.89|535.59|537.6|535.3|23
1734063260000|2024-12-13 04:14:20|537.85|535.55|537.43|535.13|537.85|535.55|537.43|535.13|20
1734063270000|2024-12-13 04:14:30|537.44|535.14|537.24|534.94|537.45|535.15|537.24|534.94|23
1734063280000|2024-12-13 04:14:40|537.26|534.96|536.96|534.66|537.26|534.96|536.93|534.63|22
1734063290000|2024-12-13 04:14:50|536.97|534.67|537.14|534.84|537.16|534.86|536.96|534.66|22
1734063300000|2024-12-13 04:15:00|537.16|534.86|536.93|534.63|537.22|534.92|536.91|534.61|29
1734063310000|2024-12-13 04:15:10|536.96|534.66|537.07|534.77|537.17|534.87|536.96|534.66|30
1734063320000|2024-12-13 04:15:20|537.08|534.78|537.13|534.83|537.15|534.85|537.07|534.77|21
1734063330000|2024-12-13 04:15:30|537.12|534.82|537.13|534.83|537.16|534.86|537.11|534.81|27
1734063340000|2024-12-13 04:15:40|537.15|534.85|536.97|534.67|537.2|534.9|536.95|534.65|24
1734063350000|2024-12-13 04:15:50|536.96|534.66|536.98|534.68|537.02|534.72|536.86|534.56|27
1734063360000|2024-12-13 04:16:00|536.99|534.69|536.92|534.62|536.99|534.69|536.8|534.5|25
1734063370000|2024-12-13 04:16:10|536.93|534.63|537.08|534.78|537.19|534.89|536.93|534.63|32
1734063380000|2024-12-13 04:16:20|537.07|534.77|537.16|534.86|537.17|534.87|537.07|534.77|17
1734063390000|2024-12-13 04:16:30|537.05|534.75|537.16|534.86|537.17|534.87|537.02|534.72|25
1734063400000|2024-12-13 04:16:40|537.14|534.84|536.82|534.52|537.16|534.86|536.77|534.47|25
1734063410000|2024-12-13 04:16:50|536.83|534.53|536.87|534.57|536.88|534.58|536.68|534.38|22
1734063420000|2024-12-13 04:17:00|536.88|534.58|537.12|534.82|537.12|534.82|536.87|534.57|30
1734063430000|2024-12-13 04:17:10|537.1|534.8|536.73|534.43|537.11|534.81|536.68|534.38|21
1734063440000|2024-12-13 04:17:20|536.72|534.42|536.54|534.24|536.72|534.42|536.46|534.16|22
1734063450000|2024-12-13 04:17:30|536.55|534.25|536.99|534.69|537.02|534.72|536.54|534.24|28
1734063460000|2024-12-13 04:17:40|537|534.7|536.95|534.65|537.06|534.76|536.95|534.65|23
1734063470000|2024-12-13 04:17:50|536.98|534.68|537.07|534.77|537.07|534.77|536.96|534.66|14
1734063480000|2024-12-13 04:18:00|537.06|534.76|537.05|534.75|537.06|534.76|537.05|534.75|2
1734063490000|2024-12-13 04:18:10|537.1|534.8|537.2|534.9|537.21|534.91|537.09|534.79|13
1734063500000|2024-12-13 04:18:20|537.21|534.91|537.03|534.73|537.21|534.91|536.96|534.66|22
1734063510000|2024-12-13 04:18:30|537.02|534.72|536.92|534.62|537.04|534.74|536.84|534.54|27
1734063520000|2024-12-13 04:18:40|536.95|534.65|536.71|534.41|536.95|534.65|536.7|534.4|22
1734063530000|2024-12-13 04:18:50|536.75|534.45|536.85|534.55|536.85|534.55|536.72|534.42|12
1734063540000|2024-12-13 04:19:00|536.83|534.53|536.55|534.25|536.83|534.53|536.52|534.22|22
1734063550000|2024-12-13 04:19:10|536.54|534.24|536.54|534.24|536.68|534.38|536.53|534.23|26
1734063560000|2024-12-13 04:19:20|536.55|534.25|536.49|534.19|536.55|534.25|536.49|534.19|9
1734063570000|2024-12-13 04:19:30|536.33|534.03|536.14|533.84|536.36|534.06|536.14|533.84|14
1734063580000|2024-12-13 04:19:40|536.11|533.81|536.25|533.95|536.27|533.97|535.92|533.62|27
1734063590000|2024-12-13 04:19:50|536.23|533.93|536.15|533.85|536.27|533.97|536.15|533.85|15
1734063600000|2024-12-13 04:20:00|536.03|533.73|536.15|533.85|536.15|533.85|535.94|533.64|15
1734063610000|2024-12-13 04:20:10|536.18|533.88|536.17|533.87|536.18|533.88|535.99|533.69|25
1734063620000|2024-12-13 04:20:20|536.19|533.89|536.22|533.92|536.29|533.99|536.11|533.81|25
1734063630000|2024-12-13 04:20:30|536.2|533.9|536.19|533.89|536.2|533.9|536.19|533.89|2
1734063640000|2024-12-13 04:20:40|536.25|533.95|536.3|534|536.31|534.01|536.25|533.95|13
1734063650000|2024-12-13 04:20:50|536.31|534.01|536.23|533.93|536.35|534.05|536.23|533.93|21
1734063660000|2024-12-13 04:21:00|536.26|533.96|536|533.7|536.26|533.96|536|533.7|12
1734063670000|2024-12-13 04:21:10|536.11|533.81|536.07|533.77|536.11|533.81|536.05|533.75|14
1734063680000|2024-12-13 04:21:20|536.08|533.78|536.03|533.73|536.28|533.98|536.03|533.73|16
1734063690000|2024-12-13 04:21:30|536.05|533.75|536.15|533.85|536.16|533.86|536.05|533.75|11
1734063700000|2024-12-13 04:21:40|536.12|533.82|535.83|533.53|536.12|533.82|535.76|533.46|25
1734063710000|2024-12-13 04:21:50|535.77|533.47|535.84|533.54|535.93|533.63|535.77|533.47|14
1734063720000|2024-12-13 04:22:00|535.85|533.55|535.84|533.54|535.99|533.69|535.84|533.54|29
1734063730000|2024-12-13 04:22:10|535.89|533.59|535.93|533.63|535.96|533.66|535.8|533.5|26
1734063740000|2024-12-13 04:22:20|535.9|533.6|535.72|533.42|535.92|533.62|535.71|533.41|24
1734063750000|2024-12-13 04:22:30|535.71|533.41|535.32|533.02|535.73|533.43|535.31|533.01|26
1734063760000|2024-12-13 04:22:40|535.34|533.04|535.35|533.05|535.41|533.11|535.23|532.93|29
1734063770000|2024-12-13 04:22:50|535.34|533.04|535.39|533.09|535.42|533.12|535.34|533.04|17
1734063780000|2024-12-13 04:23:00|535.38|533.08|535.25|532.95|535.38|533.08|535.21|532.91|21
1734063790000|2024-12-13 04:23:10|535.27|532.97|535.28|532.98|535.28|532.98|535.13|532.83|28
1734063800000|2024-12-13 04:23:20|535.27|532.97|535.36|533.06|535.36|533.06|535.23|532.93|16
1734063810000|2024-12-13 04:23:30|535.31|533.01|535.37|533.07|535.45|533.15|535.3|533|19
1734063820000|2024-12-13 04:23:40|535.38|533.08|535.19|532.89|535.38|533.08|535.19|532.89|16
1734063830000|2024-12-13 04:23:50|535.2|532.9|535.27|532.97|535.27|532.97|535.18|532.88|12
1734063840000|2024-12-13 04:24:00|535.36|533.06|535.44|533.14|535.44|533.14|535.31|533.01|19
1734063850000|2024-12-13 04:24:10|535.43|533.13|535.53|533.23|535.55|533.25|535.43|533.13|13
1734063860000|2024-12-13 04:24:20|535.69|533.39|535.69|533.39|535.73|533.43|535.67|533.37|22
1734063870000|2024-12-13 04:24:30|535.68|533.38|535.54|533.24|535.74|533.44|535.54|533.24|18
1734063880000|2024-12-13 04:24:40|535.59|533.29|535.61|533.31|535.74|533.44|535.54|533.24|24
1734063890000|2024-12-13 04:24:50|535.72|533.42|535.77|533.47|535.81|533.51|535.72|533.42|12
1734063900000|2024-12-13 04:25:00|535.71|533.41|535.7|533.4|535.71|533.41|535.5|533.2|27
1734063910000|2024-12-13 04:25:10|535.68|533.38|535.89|533.59|535.91|533.61|535.68|533.38|15
1734063920000|2024-12-13 04:25:20|535.85|533.55|535.71|533.41|535.9|533.6|535.7|533.4|24
1734063930000|2024-12-13 04:25:30|535.72|533.42|535.95|533.65|535.97|533.67|535.69|533.39|18
1734063940000|2024-12-13 04:25:40|535.97|533.67|536.14|533.84|536.14|533.84|535.97|533.67|12
1734063950000|2024-12-13 04:25:50|536.15|533.85|536.16|533.86|536.16|533.86|536.15|533.85|2
1734064000000|2024-12-13 04:26:40|536.17|533.87|536.34|534.04|536.34|534.04|536.17|533.87|4
1734064020000|2024-12-13 04:27:00|536.45|534.15|537.1|534.8|537.11|534.81|536.45|534.15|18
1734064030000|2024-12-13 04:27:10|537.09|534.79|536.93|534.63|537.1|534.8|536.93|534.63|16
1734064040000|2024-12-13 04:27:20|536.91|534.61|536.79|534.49|536.91|534.61|536.79|534.49|23
1734064050000|2024-12-13 04:27:30|536.81|534.51|536.64|534.34|536.85|534.55|536.64|534.34|20
1734064060000|2024-12-13 04:27:40|536.65|534.35|536.83|534.53|536.83|534.53|536.64|534.34|17
1734064070000|2024-12-13 04:27:50|536.82|534.52|536.75|534.45|536.88|534.58|536.73|534.43|21
1734064080000|2024-12-13 04:28:00|536.79|534.49|536.75|534.45|536.79|534.49|536.74|534.44|17
1734064090000|2024-12-13 04:28:10|536.76|534.46|536.94|534.64|536.96|534.66|536.72|534.42|20
1734064100000|2024-12-13 04:28:20|536.95|534.65|536.94|534.64|536.96|534.66|536.93|534.63|15
1734064110000|2024-12-13 04:28:30|536.93|534.63|536.82|534.52|536.93|534.63|536.77|534.47|18
1734064120000|2024-12-13 04:28:40|536.83|534.53|536.79|534.49|536.83|534.53|536.75|534.45|19
1734064130000|2024-12-13 04:28:50|536.83|534.53|536.89|534.59|536.99|534.69|536.83|534.53|22
1734064140000|2024-12-13 04:29:00|536.9|534.6|536.72|534.42|536.9|534.6|536.72|534.42|19
1734064150000|2024-12-13 04:29:10|536.73|534.43|536.85|534.55|536.92|534.62|536.72|534.42|22
1734064160000|2024-12-13 04:29:20|536.88|534.58|536.85|534.55|536.88|534.58|536.84|534.54|20
1734064170000|2024-12-13 04:29:30|536.86|534.56|537.01|534.71|537.01|534.71|536.63|534.33|20
1734064180000|2024-12-13 04:29:40|537|534.7|536.89|534.59|537|534.7|536.88|534.58|9
1734064190000|2024-12-13 04:29:50|536.9|534.6|536.93|534.63|536.96|534.66|536.9|534.6|15
1734064200000|2024-12-13 04:30:00|536.94|534.64|536.8|534.5|536.94|534.64|536.75|534.45|11
1734064210000|2024-12-13 04:30:10|536.77|534.47|536.9|534.6|536.92|534.62|536.76|534.46|15
1734064220000|2024-12-13 04:30:20|536.89|534.59|536.89|534.59|536.91|534.61|536.79|534.49|19
1734064230000|2024-12-13 04:30:30|536.88|534.58|536.86|534.56|536.92|534.62|536.85|534.55|20
1734064240000|2024-12-13 04:30:40|536.85|534.55|536.37|534.07|536.85|534.55|536.37|534.07|23
1734064250000|2024-12-13 04:30:50|536.34|534.04|536.2|533.9|536.35|534.05|536.2|533.9|14
1734064260000|2024-12-13 04:31:00|536.19|533.89|536.54|534.24|536.57|534.27|536.15|533.85|21
1734064270000|2024-12-13 04:31:10|536.52|534.22|536.72|534.42|536.72|534.42|536.49|534.19|22
1734064280000|2024-12-13 04:31:20|536.7|534.4|536.68|534.38|536.72|534.42|536.53|534.23|26
1734064290000|2024-12-13 04:31:30|536.69|534.39|536.62|534.32|536.69|534.39|536.62|534.32|13
1734064300000|2024-12-13 04:31:40|536.65|534.35|536.48|534.18|536.65|534.35|536.44|534.14|21
1734064310000|2024-12-13 04:31:50|536.36|534.06|536.39|534.09|536.4|534.1|536.35|534.05|14
1734064320000|2024-12-13 04:32:00|536.35|534.05|535.94|533.64|536.35|534.05|535.9|533.6|24
1734064330000|2024-12-13 04:32:10|535.99|533.69|535.67|533.37|535.99|533.69|535.59|533.29|26
1734064340000|2024-12-13 04:32:20|535.68|533.38|535.35|533.05|535.75|533.45|535.35|533.05|29
1734064350000|2024-12-13 04:32:30|535.31|533.01|535.6|533.3|535.6|533.3|535.26|532.96|27
1734064360000|2024-12-13 04:32:40|535.64|533.34|535.6|533.3|535.64|533.34|535.45|533.15|29
1734064370000|2024-12-13 04:32:50|535.59|533.29|535.1|532.8|535.61|533.31|535.06|532.76|33
1734064380000|2024-12-13 04:33:00|535.11|532.81|535.25|532.95|535.46|533.16|535.11|532.81|29
1734064390000|2024-12-13 04:33:10|535.23|532.93|534.98|532.68|535.23|532.93|534.98|532.68|9
1734064400000|2024-12-13 04:33:20|534.72|532.42|534.11|531.81|534.72|532.42|534.11|531.81|12
1734064410000|2024-12-13 04:33:30|534.23|531.93|534.26|531.96|534.41|532.11|534.2|531.9|29
1734064420000|2024-12-13 04:33:40|534.27|531.97|534.71|532.41|534.73|532.43|534.17|531.87|33
1734064430000|2024-12-13 04:33:50|534.7|532.4|534.74|532.44|534.82|532.52|534.7|532.4|27
1734064440000|2024-12-13 04:34:00|534.75|532.45|535.23|532.93|535.26|532.96|534.75|532.45|31
1734064450000|2024-12-13 04:34:10|535.24|532.94|535.16|532.86|535.25|532.95|535.07|532.77|27
1734064460000|2024-12-13 04:34:20|535.14|532.84|535.14|532.84|535.38|533.08|535.13|532.83|33
1734064470000|2024-12-13 04:34:30|535.12|532.82|534.85|532.55|535.18|532.88|534.81|532.51|31
1734064480000|2024-12-13 04:34:40|534.89|532.59|535.02|532.72|535.1|532.8|534.88|532.58|29
1734064490000|2024-12-13 04:34:50|535.01|532.71|534.98|532.68|535.06|532.76|534.98|532.68|18
1734064500000|2024-12-13 04:35:00|534.99|532.69|535.15|532.85|535.15|532.85|534.82|532.52|23
1734064510000|2024-12-13 04:35:10|535.12|532.82|535.19|532.89|535.25|532.95|534.98|532.68|26
1734064520000|2024-12-13 04:35:20|535.21|532.91|534.85|532.55|535.21|532.91|534.83|532.53|20
1734064530000|2024-12-13 04:35:30|534.83|532.53|535|532.7|535.02|532.72|534.67|532.37|20
1734064540000|2024-12-13 04:35:40|534.99|532.69|535.02|532.72|535.21|532.91|534.98|532.68|26
1734064550000|2024-12-13 04:35:50|535.01|532.71|535.08|532.78|535.14|532.84|534.93|532.63|32
1734064560000|2024-12-13 04:36:00|535.07|532.77|535.17|532.87|535.3|533|535.01|532.71|25
1734064570000|2024-12-13 04:36:10|535.18|532.88|535.62|533.32|535.62|533.32|535.18|532.88|18
1734064580000|2024-12-13 04:36:20|535.63|533.33|535.64|533.34|535.64|533.34|535.63|533.33|2
1734064600000|2024-12-13 04:36:40|535.73|533.43|535.83|533.53|535.83|533.53|535.73|533.43|2
1734064620000|2024-12-13 04:37:00|536.12|533.82|535.88|533.58|536.48|534.18|535.85|533.55|20
1734064630000|2024-12-13 04:37:10|535.87|533.57|536.05|533.75|536.05|533.75|535.81|533.51|19
1734064640000|2024-12-13 04:37:20|536.04|533.74|536.37|534.07|536.37|534.07|535.98|533.68|25
1734064650000|2024-12-13 04:37:30|536.38|534.08|536.38|534.08|536.38|534.08|536.33|534.03|11
1734064660000|2024-12-13 04:37:40|536.36|534.06|536.33|534.03|536.38|534.08|536.29|533.99|21
1734064670000|2024-12-13 04:37:50|536.34|534.04|536.38|534.08|536.38|534.08|536.31|534.01|16
1734064680000|2024-12-13 04:38:00|536.3|534|536.38|534.08|536.38|534.08|536.28|533.98|10
1734064690000|2024-12-13 04:38:10|536.36|534.06|536.06|533.76|536.38|534.08|536.06|533.76|18
1734064700000|2024-12-13 04:38:20|536.18|533.88|536.03|533.73|536.18|533.88|535.96|533.66|21
1734064710000|2024-12-13 04:38:30|536.04|533.74|536.07|533.77|536.19|533.89|536.01|533.71|24
1734064720000|2024-12-13 04:38:40|536.08|533.78|536.19|533.89|536.21|533.91|536.01|533.71|23
1734064730000|2024-12-13 04:38:50|536.18|533.88|536.29|533.99|536.3|534|535.98|533.68|24
1734064740000|2024-12-13 04:39:00|536.3|534|536.38|534.08|536.38|534.08|536.27|533.97|22
1734064750000|2024-12-13 04:39:10|536.33|534.03|536.23|533.93|536.38|534.08|536.23|533.93|21
1734064760000|2024-12-13 04:39:20|536.2|533.9|536.18|533.88|536.28|533.98|536.18|533.88|14
1734064770000|2024-12-13 04:39:30|536.17|533.87|536.23|533.93|536.23|533.93|536.1|533.8|15
1734064780000|2024-12-13 04:39:40|536.18|533.88|536.21|533.91|536.26|533.96|536.15|533.85|21
1734064790000|2024-12-13 04:39:50|536.17|533.87|536.26|533.96|536.3|534|536.17|533.87|25
1734064800000|2024-12-13 04:40:00|536.28|533.98|536.2|533.9|536.29|533.99|536.2|533.9|14
1734064810000|2024-12-13 04:40:10|536.19|533.89|535.6|533.3|536.19|533.89|535.52|533.22|23
1734064820000|2024-12-13 04:40:20|535.61|533.31|536.03|533.73|536.05|533.75|535.61|533.31|25
1734064830000|2024-12-13 04:40:30|536.02|533.72|536.08|533.78|536.11|533.81|536.02|533.72|19
1734064840000|2024-12-13 04:40:40|536.07|533.77|536.08|533.78|536.12|533.82|535.95|533.65|21
1734064850000|2024-12-13 04:40:50|536.1|533.8|536.27|533.97|536.3|534|536.1|533.8|14
1734064860000|2024-12-13 04:41:00|536.28|533.98|536.38|534.08|536.38|534.08|536.26|533.96|10
1734064870000|2024-12-13 04:41:10|536.37|534.07|536.38|534.08|536.38|534.08|536.36|534.06|8
1734064880000|2024-12-13 04:41:20|536.79|534.49|536.9|534.6|536.91|534.61|536.79|534.49|8
1734064890000|2024-12-13 04:41:30|536.89|534.59|536.86|534.56|536.91|534.61|536.79|534.49|14
1734064900000|2024-12-13 04:41:40|536.88|534.58|536.79|534.49|536.9|534.6|536.65|534.35|22
1734064910000|2024-12-13 04:41:50|536.8|534.5|536.63|534.33|536.8|534.5|536.63|534.33|16
1734064920000|2024-12-13 04:42:00|536.6|534.3|536.44|534.14|536.6|534.3|536.41|534.11|24
1734064930000|2024-12-13 04:42:10|536.46|534.16|536.69|534.39|536.69|534.39|536.44|534.14|29
1734064940000|2024-12-13 04:42:20|536.68|534.38|536.69|534.39|536.7|534.4|536.62|534.32|14
1734064950000|2024-12-13 04:42:30|536.7|534.4|536.83|534.53|536.84|534.54|536.69|534.39|15
1734064960000|2024-12-13 04:42:40|536.84|534.54|537|534.7|537|534.7|536.84|534.54|5
1734064970000|2024-12-13 04:42:50|536.99|534.69|536.97|534.67|537|534.7|536.97|534.67|6
1734064980000|2024-12-13 04:43:00|537|534.7|536.82|534.52|537|534.7|536.82|534.52|19
1734064990000|2024-12-13 04:43:10|536.83|534.53|536.94|534.64|536.94|534.64|536.69|534.39|26
1734065000000|2024-12-13 04:43:20|536.93|534.63|536.86|534.56|536.94|534.64|536.85|534.55|26
1734065010000|2024-12-13 04:43:30|536.87|534.57|536.88|534.58|536.91|534.61|536.84|534.54|18
1734065020000|2024-12-13 04:43:40|536.9|534.6|537|534.7|537|534.7|536.9|534.6|10
1734065040000|2024-12-13 04:44:00|536.99|534.69|537|534.7|537|534.7|536.98|534.68|8
1734065050000|2024-12-13 04:44:10|537.07|534.77|537.11|534.81|537.11|534.81|537.07|534.77|5
1734065060000|2024-12-13 04:44:20|537.16|534.86|537.17|534.87|537.17|534.87|537.16|534.86|2
1734065070000|2024-12-13 04:44:30|537.3|535|537.3|535|537.3|535|537.3|535|1
1734065080000|2024-12-13 04:44:40|537.23|534.93|537.19|534.89|537.23|534.93|537.19|534.89|2
1734065090000|2024-12-13 04:44:50|537.16|534.86|537.3|535|537.3|535|537.16|534.86|13
1734065100000|2024-12-13 04:45:00|537.4|535.1|537.41|535.11|537.41|535.11|537.39|535.09|8
1734065110000|2024-12-13 04:45:10|537.47|535.17|537.84|535.54|537.85|535.55|537.47|535.17|15
1734065120000|2024-12-13 04:45:20|537.86|535.56|537.71|535.41|537.89|535.59|537.71|535.41|9
1734065130000|2024-12-13 04:45:30|537.59|535.29|537.26|534.96|537.59|535.29|537.22|534.92|20
1734065140000|2024-12-13 04:45:40|537.27|534.97|537.48|535.18|537.5|535.2|537.25|534.95|26
1734065150000|2024-12-13 04:45:50|537.49|535.19|536.93|534.63|537.52|535.22|536.93|534.63|27
1734065160000|2024-12-13 04:46:00|536.95|534.65|536.94|534.64|536.99|534.69|536.93|534.63|22
1734065170000|2024-12-13 04:46:10|536.93|534.63|536.95|534.65|536.97|534.67|536.93|534.63|12
1734065180000|2024-12-13 04:46:20|536.93|534.63|536.66|534.36|536.93|534.63|536.64|534.34|28
1734065190000|2024-12-13 04:46:30|536.65|534.35|536.64|534.34|536.84|534.54|536.62|534.32|28
1734065200000|2024-12-13 04:46:40|536.67|534.37|536.74|534.44|536.77|534.47|536.62|534.32|24
1734065210000|2024-12-13 04:46:50|536.75|534.45|536.83|534.53|537|534.7|536.73|534.43|27
1734065220000|2024-12-13 04:47:00|536.86|534.56|537|534.7|537.04|534.74|536.77|534.47|28
1734065230000|2024-12-13 04:47:10|537.01|534.71|537.39|535.09|537.39|535.09|537.01|534.71|12
1734065250000|2024-12-13 04:47:30|537.38|535.08|537.39|535.09|537.39|535.09|537.29|534.99|3
1734065260000|2024-12-13 04:47:40|537.55|535.25|537.67|535.37|537.69|535.39|537.55|535.25|11
1734065270000|2024-12-13 04:47:50|537.62|535.32|537.65|535.35|537.65|535.35|537.53|535.23|24
1734065280000|2024-12-13 04:48:00|537.69|535.39|537.69|535.39|537.69|535.39|537.69|535.39|1
1734065290000|2024-12-13 04:48:10|537.66|535.36|537.59|535.29|537.69|535.39|537.57|535.27|10
1734065300000|2024-12-13 04:48:20|537.58|535.28|537.69|535.39|537.69|535.39|537.58|535.28|11
1734065310000|2024-12-13 04:48:30|537.68|535.38|537.69|535.39|537.69|535.39|537.61|535.31|17
1734065320000|2024-12-13 04:48:40|537.67|535.37|537.57|535.27|537.69|535.39|537.41|535.11|21
1734065330000|2024-12-13 04:48:50|537.6|535.3|537.69|535.39|537.69|535.39|537.6|535.3|5
1734065360000|2024-12-13 04:49:20|537.93|535.63|537.94|535.64|537.94|535.64|537.93|535.63|2
1734065390000|2024-12-13 04:49:50|537.95|535.65|538.14|535.84|538.14|535.84|537.95|535.65|4
1734065420000|2024-12-13 04:50:20|538.13|535.83|538.13|535.83|538.13|535.83|538.11|535.81|4
1734065430000|2024-12-13 04:50:30|538.14|535.84|538|535.7|538.14|535.84|538|535.7|7
1734065440000|2024-12-13 04:50:40|537.95|535.65|537.69|535.39|537.95|535.65|537.66|535.36|20
1734065450000|2024-12-13 04:50:50|537.73|535.43|537.71|535.41|537.73|535.43|537.66|535.36|19
1734065460000|2024-12-13 04:51:00|537.72|535.42|537.76|535.46|537.86|535.56|537.7|535.4|30
1734065470000|2024-12-13 04:51:10|537.77|535.47|537.71|535.41|537.86|535.56|537.55|535.25|27
1734065480000|2024-12-13 04:51:20|537.74|535.44|537.73|535.43|537.81|535.51|537.62|535.32|26
1734065490000|2024-12-13 04:51:30|537.75|535.45|537.72|535.42|537.81|535.51|537.72|535.42|13
1734065500000|2024-12-13 04:51:40|537.75|535.45|537.84|535.54|537.85|535.55|537.75|535.45|19
1734065510000|2024-12-13 04:51:50|537.83|535.53|537.88|535.58|537.89|535.59|537.77|535.47|20
1734065520000|2024-12-13 04:52:00|537.89|535.59|538.04|535.74|538.04|535.74|537.86|535.56|23
1734065530000|2024-12-13 04:52:10|538.03|535.73|537.91|535.61|538.09|535.79|537.91|535.61|22
1734065540000|2024-12-13 04:52:20|537.89|535.59|538.02|535.72|538.09|535.79|537.82|535.52|21
1734065550000|2024-12-13 04:52:30|538|535.7|538.01|535.71|538.02|535.72|537.95|535.65|16
1734065560000|2024-12-13 04:52:40|537.98|535.68|538.08|535.78|538.09|535.79|537.97|535.67|18
1734065570000|2024-12-13 04:52:50|538.09|535.79|538.09|535.79|538.09|535.79|538.07|535.77|5
1734065620000|2024-12-13 04:53:40|538.02|535.72|538.01|535.71|538.02|535.72|537.99|535.69|6
1734065630000|2024-12-13 04:53:50|537.99|535.69|538.04|535.74|538.08|535.78|537.99|535.69|23
1734065640000|2024-12-13 04:54:00|538.05|535.75|538.01|535.71|538.09|535.79|537.98|535.68|10
1734065650000|2024-12-13 04:54:10|537.99|535.69|537.88|535.58|538.01|535.71|537.77|535.47|19
1734065660000|2024-12-13 04:54:20|537.89|535.59|537.89|535.59|537.97|535.67|537.86|535.56|16
1734065670000|2024-12-13 04:54:30|537.91|535.61|538.09|535.79|538.09|535.79|537.91|535.61|14
1734065680000|2024-12-13 04:54:40|538.08|535.78|538.08|535.78|538.09|535.79|538.05|535.75|11
1734065690000|2024-12-13 04:54:50|538.09|535.79|538.05|535.75|538.09|535.79|537.95|535.65|12
1734065700000|2024-12-13 04:55:00|538.04|535.74|537.96|535.66|538.09|535.79|537.96|535.66|17
1734065710000|2024-12-13 04:55:10|537.95|535.65|537.87|535.57|537.95|535.65|537.75|535.45|24
1734065720000|2024-12-13 04:55:20|537.88|535.58|537.84|535.54|537.95|535.65|537.84|535.54|20
1734065730000|2024-12-13 04:55:30|537.85|535.55|537.72|535.42|537.93|535.63|537.71|535.41|20
1734065740000|2024-12-13 04:55:40|537.71|535.41|537.71|535.41|537.71|535.41|537.71|535.41|1
1734065810000|2024-12-13 04:56:50|537.35|535.05|537.01|534.71|537.35|535.05|537.01|534.71|6
1734065820000|2024-12-13 04:57:00|537|534.7|537.29|534.99|537.41|535.11|537|534.7|26
1734065830000|2024-12-13 04:57:10|537.28|534.98|537.22|534.92|537.28|534.98|537.21|534.91|21
1734065840000|2024-12-13 04:57:20|537.24|534.94|537.05|534.75|537.24|534.94|537|534.7|20
1734065850000|2024-12-13 04:57:30|537.06|534.76|537.11|534.81|537.13|534.83|537.02|534.72|19
1734065860000|2024-12-13 04:57:40|537.1|534.8|537.13|534.83|537.16|534.86|537.09|534.79|22
1734065870000|2024-12-13 04:57:50|537.07|534.77|537.28|534.98|537.31|535.01|537.07|534.77|25
1734065880000|2024-12-13 04:58:00|537.27|534.97|537.47|535.17|537.49|535.19|537.16|534.86|20
1734065890000|2024-12-13 04:58:10|537.46|535.16|537.34|535.04|537.5|535.2|537.34|535.04|23
1734065900000|2024-12-13 04:58:20|537.31|535.01|537.25|534.95|537.31|535.01|537.18|534.88|27
1734065910000|2024-12-13 04:58:30|537.17|534.87|537.38|535.08|537.43|535.13|537.17|534.87|20
1734065920000|2024-12-13 04:58:40|537.37|535.07|537.33|535.03|537.37|535.07|537.15|534.85|21
1734065930000|2024-12-13 04:58:50|537.29|534.99|537.39|535.09|537.41|535.11|537.23|534.93|26
1734065940000|2024-12-13 04:59:00|537.41|535.11|537.65|535.35|537.65|535.35|537.4|535.1|18
1734065970000|2024-12-13 04:59:30|537.88|535.58|537.92|535.62|537.92|535.62|537.88|535.58|2
1734065980000|2024-12-13 04:59:40|537.9|535.6|537.89|535.59|537.92|535.62|537.89|535.59|8
1734065990000|2024-12-13 04:59:50|537.9|535.6|537.9|535.6|537.92|535.62|537.9|535.6|3
1734066000000|2024-12-13 05:00:00|537.92|535.62|537.74|535.44|537.92|535.62|537.73|535.43|16
1734066010000|2024-12-13 05:00:10|537.73|535.43|537.92|535.62|537.92|535.62|537.67|535.37|23
1734066050000|2024-12-13 05:00:50|537.87|535.57|537.69|535.39|537.87|535.57|537.69|535.39|11
1734066060000|2024-12-13 05:01:00|537.72|535.42|537.92|535.62|537.92|535.62|537.69|535.39|24
1734066070000|2024-12-13 05:01:10|537.88|535.58|537.9|535.6|537.9|535.6|537.88|535.58|3
1734066080000|2024-12-13 05:01:20|537.84|535.54|537.92|535.62|537.92|535.62|537.84|535.54|5
1734066090000|2024-12-13 05:01:30|537.87|535.57|537.87|535.57|537.89|535.59|537.83|535.53|11
1734066100000|2024-12-13 05:01:40|537.85|535.55|537.67|535.37|537.86|535.56|537.65|535.35|21
1734066110000|2024-12-13 05:01:50|537.68|535.38|537.52|535.22|537.81|535.51|537.52|535.22|19
1734066120000|2024-12-13 05:02:00|537.55|535.25|537.52|535.22|537.58|535.28|537.52|535.22|12
1734066130000|2024-12-13 05:02:10|537.18|534.88|537.13|534.83|537.18|534.88|536.91|534.61|16
1734066140000|2024-12-13 05:02:20|537.08|534.78|537.09|534.79|537.4|535.1|537.08|534.78|28
1734066150000|2024-12-13 05:02:30|537.1|534.8|537.41|535.11|537.45|535.15|537.1|534.8|25
1734066160000|2024-12-13 05:02:40|537.42|535.12|537.53|535.23|537.53|535.23|537.4|535.1|9
1734066170000|2024-12-13 05:02:50|537.71|535.41|537.82|535.52|537.82|535.52|537.71|535.41|2
1734066200000|2024-12-13 05:03:20|537.83|535.53|538.04|535.74|538.04|535.74|537.83|535.53|4
1734066210000|2024-12-13 05:03:30|538.01|535.71|537.9|535.6|538.01|535.71|537.9|535.6|7
1734066220000|2024-12-13 05:03:40|537.93|535.63|537.93|535.63|538.04|535.74|537.74|535.44|27
1734066230000|2024-12-13 05:03:50|537.91|535.61|537.64|535.34|537.92|535.62|537.56|535.26|18
1734066240000|2024-12-13 05:04:00|537.61|535.31|537.91|535.61|537.91|535.61|537.61|535.31|15
1734066250000|2024-12-13 05:04:10|537.9|535.6|537.73|535.43|537.91|535.61|537.68|535.38|24
1734066260000|2024-12-13 05:04:20|537.71|535.41|537.64|535.34|537.71|535.41|537.54|535.24|18
1734066270000|2024-12-13 05:04:30|537.65|535.35|537.73|535.43|537.85|535.55|537.65|535.35|20
1734066280000|2024-12-13 05:04:40|537.74|535.44|537.62|535.32|537.77|535.47|537.57|535.27|19
1734066290000|2024-12-13 05:04:50|537.65|535.35|537.69|535.39|537.72|535.42|537.62|535.32|17
1734066300000|2024-12-13 05:05:00|537.71|535.41|537.88|535.58|537.95|535.65|537.71|535.41|26
1734066310000|2024-12-13 05:05:10|537.79|535.49|537.41|535.11|537.81|535.51|537.37|535.07|24
1734066320000|2024-12-13 05:05:20|537.37|535.07|537.47|535.17|537.6|535.3|537.25|534.95|22
1734066330000|2024-12-13 05:05:30|537.5|535.2|537.56|535.26|537.58|535.28|537.5|535.2|18
1734066340000|2024-12-13 05:05:40|537.64|535.34|537.65|535.35|537.67|535.37|537.59|535.29|17
1734066350000|2024-12-13 05:05:50|537.66|535.36|537.69|535.39|537.69|535.39|537.63|535.33|14
1734066360000|2024-12-13 05:06:00|537.81|535.51|537.9|535.6|537.9|535.6|537.81|535.51|2
1734066370000|2024-12-13 05:06:10|537.87|535.57|537.86|535.56|537.87|535.57|537.86|535.56|2
1734066380000|2024-12-13 05:06:20|537.82|535.52|537.9|535.6|537.9|535.6|537.79|535.49|11
1734066390000|2024-12-13 05:06:30|537.86|535.56|537.75|535.45|537.86|535.56|537.7|535.4|8
1734066400000|2024-12-13 05:06:40|537.78|535.48|537.9|535.6|537.9|535.6|537.78|535.48|10
1734066410000|2024-12-13 05:06:50|538|535.7|537.96|535.66|538.02|535.72|537.96|535.66|4
1734066420000|2024-12-13 05:07:00|537.94|535.64|538.02|535.72|538.02|535.72|537.91|535.61|8
1734066430000|2024-12-13 05:07:10|538.16|535.86|538.58|536.28|538.58|536.28|538.16|535.86|7
1734066440000|2024-12-13 05:07:20|538.8|536.5|538.79|536.49|538.8|536.5|538.79|536.49|2
1734066450000|2024-12-13 05:07:30|538.78|536.48|538.71|536.41|538.82|536.52|538.69|536.39|28
1734066460000|2024-12-13 05:07:40|538.7|536.4|538.66|536.36|538.7|536.4|538.66|536.36|3
1734066470000|2024-12-13 05:07:50|538.67|536.37|538.66|536.36|538.7|536.4|538.66|536.36|6
1734066480000|2024-12-13 05:08:00|538.67|536.37|538.67|536.37|538.71|536.41|538.67|536.37|9
1734066490000|2024-12-13 05:08:10|538.72|536.42|538.73|536.43|538.8|536.5|538.72|536.42|18
1734066500000|2024-12-13 05:08:20|538.7|536.4|538.59|536.29|538.79|536.49|538.59|536.29|18
1734066510000|2024-12-13 05:08:30|538.58|536.28|538.73|536.43|538.75|536.45|538.58|536.28|18
1734066520000|2024-12-13 05:08:40|538.76|536.46|538.64|536.34|538.76|536.46|538.64|536.34|16
1734066530000|2024-12-13 05:08:50|538.63|536.33|538.75|536.45|538.76|536.46|538.57|536.27|19
1734066540000|2024-12-13 05:09:00|538.74|536.44|538.64|536.34|538.74|536.44|538.63|536.33|17
1734066550000|2024-12-13 05:09:10|538.63|536.33|538.88|536.58|538.88|536.58|538.63|536.33|21
1734066590000|2024-12-13 05:09:50|538.82|536.52|538.78|536.48|538.82|536.52|538.76|536.46|14
1734066600000|2024-12-13 05:10:00|538.73|536.43|538.49|536.19|538.76|536.46|538.49|536.19|12
1734066610000|2024-12-13 05:10:10|538.48|536.18|538.59|536.29|538.68|536.38|538.46|536.16|24
1734066620000|2024-12-13 05:10:20|538.61|536.31|538.73|536.43|538.73|536.43|538.54|536.24|28
1734066630000|2024-12-13 05:10:30|538.74|536.44|538.79|536.49|538.8|536.5|538.67|536.37|22
1734066640000|2024-12-13 05:10:40|538.8|536.5|538.88|536.58|538.88|536.58|538.8|536.5|14
1734066650000|2024-12-13 05:10:50|538.83|536.53|538.85|536.55|538.85|536.55|538.76|536.46|14
1734066660000|2024-12-13 05:11:00|538.83|536.53|538.88|536.58|538.88|536.58|538.83|536.53|3
1734066700000|2024-12-13 05:11:40|539.01|536.71|539.18|536.88|539.18|536.88|539.01|536.71|6
1734066710000|2024-12-13 05:11:50|539.19|536.89|539.21|536.91|539.21|536.91|539.19|536.89|2
1734066730000|2024-12-13 05:12:10|539.18|536.88|539.07|536.77|539.18|536.88|539.04|536.74|11
1734066740000|2024-12-13 05:12:20|539.08|536.78|539.07|536.77|539.09|536.79|539.04|536.74|20
1734066750000|2024-12-13 05:12:30|539.08|536.78|539.21|536.91|539.21|536.91|539.08|536.78|13
1734066760000|2024-12-13 05:12:40|539.22|536.92|539.22|536.92|539.22|536.92|539.22|536.92|1
1734066780000|2024-12-13 05:13:00|539.39|537.09|539.54|537.24|539.54|537.24|539.39|537.09|2
1734066840000|2024-12-13 05:14:00|539.52|537.22|539.44|537.14|539.52|537.22|539.44|537.14|10
1734066850000|2024-12-13 05:14:10|539.42|537.12|539.54|537.24|539.54|537.24|539.38|537.08|11
1734066870000|2024-12-13 05:14:30|539.48|537.18|539.41|537.11|539.48|537.18|539.41|537.11|3
1734066880000|2024-12-13 05:14:40|539.38|537.08|539.37|537.07|539.42|537.12|539.37|537.07|21
1734066890000|2024-12-13 05:14:50|539.38|537.08|539.28|536.98|539.38|537.08|539.24|536.94|19
1734066900000|2024-12-13 05:15:00|539.25|536.95|539.24|536.94|539.28|536.98|539.24|536.94|9
1734066910000|2024-12-13 05:15:10|539.23|536.93|539.29|536.99|539.34|537.04|539.09|536.79|17
1734066920000|2024-12-13 05:15:20|539.27|536.97|539.33|537.03|539.33|537.03|539.27|536.97|19
1734066930000|2024-12-13 05:15:30|539.31|537.01|539.46|537.16|539.46|537.16|539.3|537|12
1734066940000|2024-12-13 05:15:40|539.47|537.17|539.54|537.24|539.54|537.24|539.47|537.17|4
1734066950000|2024-12-13 05:15:50|539.49|537.19|539.47|537.17|539.49|537.19|539.46|537.16|3
1734066960000|2024-12-13 05:16:00|539.5|537.2|539.53|537.23|539.54|537.24|539.49|537.19|13
1734066970000|2024-12-13 05:16:10|539.54|537.24|539.54|537.24|539.54|537.24|539.53|537.23|3
1734067020000|2024-12-13 05:17:00|539.48|537.18|539.54|537.24|539.54|537.24|539.46|537.16|8
1734067050000|2024-12-13 05:17:30|539.48|537.18|539.46|537.16|539.48|537.18|539.45|537.15|3
1734067060000|2024-12-13 05:17:40|539.49|537.19|539.52|537.22|539.53|537.23|539.48|537.18|11
1734067070000|2024-12-13 05:17:50|539.53|537.23|539.53|537.23|539.54|537.24|539.5|537.2|15
1734067080000|2024-12-13 05:18:00|539.54|537.24|539.54|537.24|539.54|537.24|539.53|537.23|5
1734067090000|2024-12-13 05:18:10|539.46|537.16|539.29|536.99|539.47|537.17|539.29|536.99|10
1734067100000|2024-12-13 05:18:20|539.3|537|539.42|537.12|539.43|537.13|539.25|536.95|24
1734067110000|2024-12-13 05:18:30|539.43|537.13|539.35|537.05|539.52|537.22|539.34|537.04|18
1734067120000|2024-12-13 05:18:40|539.33|537.03|539.29|536.99|539.36|537.06|539.26|536.96|18
1734067130000|2024-12-13 05:18:50|539.28|536.98|539.43|537.13|539.43|537.13|539.28|536.98|12
1734067140000|2024-12-13 05:19:00|539.4|537.1|539.48|537.18|539.52|537.22|539.38|537.08|18
1734067150000|2024-12-13 05:19:10|539.51|537.21|539.2|536.9|539.51|537.21|539.19|536.89|23
1734067160000|2024-12-13 05:19:20|539.19|536.89|539.52|537.22|539.52|537.22|539.16|536.86|22
1734067170000|2024-12-13 05:19:30|539.51|537.21|539.54|537.24|539.54|537.24|539.51|537.21|4
1734067240000|2024-12-13 05:20:40|539.55|537.25|539.55|537.25|539.55|537.25|539.55|537.25|1
1734067250000|2024-12-13 05:20:50|539.58|537.28|539.65|537.35|539.65|537.35|539.58|537.28|4
1734067260000|2024-12-13 05:21:00|539.68|537.38|540.03|537.73|540.03|537.73|539.68|537.38|4
1734067300000|2024-12-13 05:21:40|539.95|537.65|539.99|537.69|539.99|537.69|539.92|537.62|11
1734067310000|2024-12-13 05:21:50|539.98|537.68|539.93|537.63|539.99|537.69|539.91|537.61|17
1734067320000|2024-12-13 05:22:00|539.94|537.64|539.86|537.56|540.03|537.73|539.86|537.56|23
1734067330000|2024-12-13 05:22:10|539.87|537.57|539.78|537.48|539.87|537.57|539.78|537.48|17
1734067340000|2024-12-13 05:22:20|539.72|537.42|539.81|537.51|539.84|537.54|539.64|537.34|23
1734067350000|2024-12-13 05:22:30|539.84|537.54|540.03|537.73|540.03|537.73|539.84|537.54|8
1734067360000|2024-12-13 05:22:40|539.98|537.68|539.82|537.52|539.98|537.68|539.82|537.52|5
1734067370000|2024-12-13 05:22:50|539.68|537.38|539.59|537.29|539.68|537.38|539.56|537.26|3
1734067380000|2024-12-13 05:23:00|539.56|537.26|539.86|537.56|539.86|537.56|539.56|537.26|21
1734067390000|2024-12-13 05:23:10|539.83|537.53|539.84|537.54|539.93|537.63|539.79|537.49|21
1734067400000|2024-12-13 05:23:20|539.83|537.53|539.74|537.44|539.88|537.58|539.74|537.44|13
1734067410000|2024-12-13 05:23:30|539.7|537.4|539.64|537.34|539.79|537.49|539.64|537.34|14
1734067420000|2024-12-13 05:23:40|539.47|537.17|539.33|537.03|539.47|537.17|539.24|536.94|5
1734067430000|2024-12-13 05:23:50|539.25|536.95|539.25|536.95|539.37|537.07|539.25|536.95|18
1734067440000|2024-12-13 05:24:00|539.34|537.04|539.48|537.18|539.53|537.23|539.34|537.04|16
1734067450000|2024-12-13 05:24:10|539.56|537.26|539.54|537.24|539.57|537.27|539.48|537.18|28
1734067460000|2024-12-13 05:24:20|539.53|537.23|539.56|537.26|539.62|537.32|539.52|537.22|15
1734067470000|2024-12-13 05:24:30|539.53|537.23|539.31|537.01|539.56|537.26|539.24|536.94|22
1734067480000|2024-12-13 05:24:40|539.34|537.04|539.29|536.99|539.37|537.07|539.26|536.96|26
1734067490000|2024-12-13 05:24:50|539.3|537|539.33|537.03|539.4|537.1|539.24|536.94|21
1734067500000|2024-12-13 05:25:00|539.3|537|539.43|537.13|539.45|537.15|539.3|537|17
1734067510000|2024-12-13 05:25:10|539.44|537.14|539.55|537.25|539.6|537.3|539.3|537|33
1734067520000|2024-12-13 05:25:20|539.56|537.26|539.35|537.05|539.56|537.26|539.33|537.03|21
1734067530000|2024-12-13 05:25:30|539.36|537.06|539.32|537.02|539.39|537.09|539.32|537.02|10
1734067540000|2024-12-13 05:25:40|539.28|536.98|538.79|536.49|539.28|536.98|538.79|536.49|7
1734067550000|2024-12-13 05:25:50|538.67|536.37|538.61|536.31|538.67|536.37|538.51|536.21|12
1734067560000|2024-12-13 05:26:00|538.59|536.29|538.48|536.18|538.59|536.29|538.42|536.12|30
1734067570000|2024-12-13 05:26:10|538.47|536.17|538.55|536.25|538.64|536.34|538.43|536.13|27
1734067580000|2024-12-13 05:26:20|538.58|536.28|538.83|536.53|538.94|536.64|538.57|536.27|22
1734067590000|2024-12-13 05:26:30|538.81|536.51|538.78|536.48|538.87|536.57|538.78|536.48|17
1734067610000|2024-12-13 05:26:50|538.65|536.35|538.45|536.15|538.65|536.35|538.45|536.15|17
1734067620000|2024-12-13 05:27:00|538.46|536.16|538.6|536.3|538.64|536.34|538.4|536.1|23
1734067630000|2024-12-13 05:27:10|538.55|536.25|538.39|536.09|538.55|536.25|538.39|536.09|21
1734067640000|2024-12-13 05:27:20|538.29|535.99|538.11|535.81|538.32|536.02|538.11|535.81|23
1734067650000|2024-12-13 05:27:30|538.1|535.8|538.1|535.8|538.13|535.83|538.03|535.73|25
1734067660000|2024-12-13 05:27:40|538.09|535.79|538.09|535.79|538.22|535.92|538.06|535.76|26
1734067670000|2024-12-13 05:27:50|538.08|535.78|538.08|535.78|538.14|535.84|538.06|535.76|18
1734067680000|2024-12-13 05:28:00|538.07|535.77|538.25|535.95|538.27|535.97|538.04|535.74|30
1734067690000|2024-12-13 05:28:10|538.24|535.94|538.8|536.5|538.8|536.5|538.24|535.94|26
1734067700000|2024-12-13 05:28:20|538.81|536.51|538.77|536.47|538.83|536.53|538.75|536.45|27
1734067710000|2024-12-13 05:28:30|538.8|536.5|538.79|536.49|538.82|536.52|538.75|536.45|16
1734067720000|2024-12-13 05:28:40|538.78|536.48|538.86|536.56|538.88|536.58|538.76|536.46|19
1734067730000|2024-12-13 05:28:50|538.88|536.58|538.85|536.55|538.88|536.58|538.85|536.55|14
1734067740000|2024-12-13 05:29:00|538.86|536.56|538.8|536.5|538.86|536.56|538.8|536.5|11
1734067750000|2024-12-13 05:29:10|538.77|536.47|538.65|536.35|538.79|536.49|538.64|536.34|9
1734067760000|2024-12-13 05:29:20|538.64|536.34|538.8|536.5|538.84|536.54|538.61|536.31|23
1734067770000|2024-12-13 05:29:30|538.79|536.49|538.83|536.53|538.84|536.54|538.68|536.38|26
1734067780000|2024-12-13 05:29:40|538.82|536.52|538.8|536.5|538.83|536.53|538.74|536.44|18
1734067790000|2024-12-13 05:29:50|538.78|536.48|538.66|536.36|538.8|536.5|538.65|536.35|17
1734067800000|2024-12-13 05:30:00|538.67|536.37|538.73|536.43|538.74|536.44|538.6|536.3|26
1734067810000|2024-12-13 05:30:10|538.76|536.46|538.67|536.37|538.85|536.55|538.62|536.32|27
1734067820000|2024-12-13 05:30:20|538.66|536.36|538.29|535.99|538.66|536.36|538.28|535.98|25
1734067830000|2024-12-13 05:30:30|538.3|536|538.25|535.95|538.43|536.13|538.21|535.91|28
1734067840000|2024-12-13 05:30:40|538.23|535.93|538.11|535.81|538.25|535.95|538.07|535.77|27
1734067850000|2024-12-13 05:30:50|538.13|535.83|538.09|535.79|538.14|535.84|537.91|535.61|31
1734067860000|2024-12-13 05:31:00|538.1|535.8|538.19|535.89|538.5|536.2|538.1|535.8|27
1734067870000|2024-12-13 05:31:10|538.14|535.84|538.01|535.71|538.21|535.91|538.01|535.71|31
1734067880000|2024-12-13 05:31:20|538.06|535.76|538.29|535.99|538.32|536.02|538.03|535.73|20
1734067890000|2024-12-13 05:31:30|538.26|535.96|537.91|535.61|538.26|535.96|537.89|535.59|22
1734067900000|2024-12-13 05:31:40|537.9|535.6|537.92|535.62|538|535.7|537.86|535.56|22
1734067910000|2024-12-13 05:31:50|537.91|535.61|538.01|535.71|538.01|535.71|537.89|535.59|24
1734067920000|2024-12-13 05:32:00|538.03|535.73|538.12|535.82|538.26|535.96|538.03|535.73|25
1734067930000|2024-12-13 05:32:10|538.11|535.81|537.91|535.61|538.11|535.81|537.87|535.57|22
1734067940000|2024-12-13 05:32:20|537.94|535.64|537.76|535.46|537.94|535.64|537.62|535.32|27
1734067950000|2024-12-13 05:32:30|537.78|535.48|537.85|535.55|537.9|535.6|537.76|535.46|25
1734067960000|2024-12-13 05:32:40|537.87|535.57|538|535.7|538.07|535.77|537.87|535.57|21
1734067970000|2024-12-13 05:32:50|537.98|535.68|537.97|535.67|538.02|535.72|537.94|535.64|25
1734067980000|2024-12-13 05:33:00|537.98|535.68|537.78|535.48|538.04|535.74|537.71|535.41|29
1734067990000|2024-12-13 05:33:10|537.82|535.52|537.73|535.43|537.85|535.55|537.64|535.34|27
1734068000000|2024-12-13 05:33:20|537.72|535.42|537.57|535.27|537.75|535.45|537.42|535.12|23
1734068010000|2024-12-13 05:33:30|537.56|535.26|537.77|535.47|537.77|535.47|537.53|535.23|25
1734068020000|2024-12-13 05:33:40|537.75|535.45|537.89|535.59|537.89|535.59|537.75|535.45|17
1734068030000|2024-12-13 05:33:50|537.88|535.58|537.73|535.43|537.88|535.58|537.71|535.41|22
1734068040000|2024-12-13 05:34:00|537.71|535.41|537.7|535.4|537.86|535.56|537.66|535.36|26
1734068050000|2024-12-13 05:34:10|537.71|535.41|537.73|535.43|537.78|535.48|537.71|535.41|22
1734068060000|2024-12-13 05:34:20|537.72|535.42|537.74|535.44|537.8|535.5|537.72|535.42|18
1734068070000|2024-12-13 05:34:30|537.73|535.43|537.67|535.37|537.76|535.46|537.58|535.28|18
1734068080000|2024-12-13 05:34:40|537.65|535.35|537.84|535.54|537.84|535.54|537.62|535.32|18
1734068090000|2024-12-13 05:34:50|537.82|535.52|537.88|535.58|537.89|535.59|537.81|535.51|17
1734068100000|2024-12-13 05:35:00|537.89|535.59|537.94|535.64|537.94|535.64|537.89|535.59|8
1734068110000|2024-12-13 05:35:10|537.91|535.61|537.84|535.54|537.91|535.61|537.84|535.54|8
1734068120000|2024-12-13 05:35:20|537.87|535.57|537.94|535.64|537.94|535.64|537.82|535.52|14
1734068150000|2024-12-13 05:35:50|537.92|535.62|537.91|535.61|537.92|535.62|537.9|535.6|3
1734068160000|2024-12-13 05:36:00|537.93|535.63|537.94|535.64|537.94|535.64|537.91|535.61|4
1734068170000|2024-12-13 05:36:10|538.08|535.78|538.08|535.78|538.08|535.78|538.08|535.78|1
1734068190000|2024-12-13 05:36:30|538.12|535.82|538.17|535.87|538.17|535.87|538.12|535.82|2
1734068200000|2024-12-13 05:36:40|538.32|536.02|538.48|536.18|538.48|536.18|538.32|536.02|2
1734068240000|2024-12-13 05:37:20|538.46|536.16|538.48|536.18|538.48|536.18|538.46|536.16|3
1734068250000|2024-12-13 05:37:30|538.46|536.16|538.46|536.16|538.46|536.16|538.44|536.14|7
1734068260000|2024-12-13 05:37:40|538.45|536.15|538.44|536.14|538.45|536.15|538.37|536.07|12
1734068270000|2024-12-13 05:37:50|538.45|536.15|538.47|536.17|538.48|536.18|538.36|536.06|15
1734068280000|2024-12-13 05:38:00|538.48|536.18|538.48|536.18|538.48|536.18|538.48|536.18|1
1734068290000|2024-12-13 05:38:10|538.44|536.14|538.39|536.09|538.45|536.15|538.34|536.04|9
1734068300000|2024-12-13 05:38:20|538.4|536.1|538.43|536.13|538.44|536.14|538.35|536.05|14
1734068310000|2024-12-13 05:38:30|538.44|536.14|538.39|536.09|538.44|536.14|538.39|536.09|13
1734068320000|2024-12-13 05:38:40|538.38|536.08|538.47|536.17|538.47|536.17|538.38|536.08|14
1734068330000|2024-12-13 05:38:50|538.44|536.14|538.45|536.15|538.46|536.16|538.44|536.14|12
1734068340000|2024-12-13 05:39:00|538.46|536.16|538.48|536.18|538.48|536.18|538.45|536.15|8
1734068350000|2024-12-13 05:39:10|538.47|536.17|538.48|536.18|538.48|536.18|538.47|536.17|2
1734068360000|2024-12-13 05:39:20|538.45|536.15|538.45|536.15|538.46|536.16|538.44|536.14|11
1734068370000|2024-12-13 05:39:30|538.44|536.14|538.45|536.15|538.47|536.17|538.33|536.03|20
1734068380000|2024-12-13 05:39:40|538.46|536.16|538.48|536.18|538.48|536.18|538.44|536.14|6
1734068390000|2024-12-13 05:39:50|538.44|536.14|538.35|536.05|538.44|536.14|538.35|536.05|7
1734068400000|2024-12-13 05:40:00|538.32|536.02|538.33|536.03|538.39|536.09|538.22|535.92|20
1734068410000|2024-12-13 05:40:10|538.34|536.04|538.48|536.18|538.48|536.18|538.27|535.97|22
1734068420000|2024-12-13 05:40:20|538.43|536.13|538.48|536.18|538.48|536.18|538.35|536.05|9
1734068460000|2024-12-13 05:41:00|538.42|536.12|538.48|536.18|538.48|536.18|538.42|536.12|3
1734068520000|2024-12-13 05:42:00|538.44|536.14|538.16|535.86|538.44|536.14|538.16|535.86|20
1734068530000|2024-12-13 05:42:10|538.17|535.87|538.36|536.06|538.36|536.06|538.16|535.86|22
1734068540000|2024-12-13 05:42:20|538.35|536.05|538.34|536.04|538.4|536.1|538.34|536.04|11
1734068550000|2024-12-13 05:42:30|538.31|536.01|538.27|535.97|538.31|536.01|538.24|535.94|16
1734068560000|2024-12-13 05:42:40|538.26|535.96|538.2|535.9|538.38|536.08|538.2|535.9|15
1734068570000|2024-12-13 05:42:50|538.17|535.87|538.24|535.94|538.29|535.99|538.16|535.86|20
1734068580000|2024-12-13 05:43:00|538.22|535.92|538.19|535.89|538.29|535.99|538.17|535.87|19
1734068590000|2024-12-13 05:43:10|538.23|535.93|538.28|535.98|538.32|536.02|538.16|535.86|16
1734068600000|2024-12-13 05:43:20|538.26|535.96|538.28|535.98|538.31|536.01|538.26|535.96|13
1734068610000|2024-12-13 05:43:30|538.19|535.89|538.2|535.9|538.21|535.91|538.19|535.89|6
1734068620000|2024-12-13 05:43:40|538.21|535.91|538.14|535.84|538.21|535.91|538.14|535.84|7
1734068630000|2024-12-13 05:43:50|538.1|535.8|538.15|535.85|538.15|535.85|538.06|535.76|11
1734068640000|2024-12-13 05:44:00|538.14|535.84|538.27|535.97|538.3|536|538.14|535.84|17
1734068650000|2024-12-13 05:44:10|538.26|535.96|538.17|535.87|538.27|535.97|538.16|535.86|19
1734068660000|2024-12-13 05:44:20|538.18|535.88|538.2|535.9|538.22|535.92|538.14|535.84|10
1734068670000|2024-12-13 05:44:30|538.18|535.88|538.18|535.88|538.19|535.89|538.18|535.88|3
1734068680000|2024-12-13 05:44:40|538.17|535.87|538.16|535.86|538.17|535.87|538.15|535.85|6
1734068690000|2024-12-13 05:44:50|538.15|535.85|538.02|535.72|538.15|535.85|538|535.7|16
1734068700000|2024-12-13 05:45:00|538.01|535.71|537.77|535.47|538.01|535.71|537.72|535.42|17
1734068710000|2024-12-13 05:45:10|537.76|535.46|537.67|535.37|537.76|535.46|537.55|535.25|26
1734068720000|2024-12-13 05:45:20|537.66|535.36|537.51|535.21|537.66|535.36|537.51|535.21|7
1734068730000|2024-12-13 05:45:30|537.38|535.08|537.53|535.23|537.56|535.26|537.2|534.9|20
1734068740000|2024-12-13 05:45:40|537.55|535.25|537.69|535.39|537.7|535.4|537.53|535.23|28
1734068750000|2024-12-13 05:45:50|537.67|535.37|537.5|535.2|537.7|535.4|537.41|535.11|24
1734068760000|2024-12-13 05:46:00|537.49|535.19|537.58|535.28|537.66|535.36|537.45|535.15|30
1734068770000|2024-12-13 05:46:10|537.71|535.41|537.94|535.64|538.02|535.72|537.6|535.3|29
1734068780000|2024-12-13 05:46:20|538.02|535.72|538.02|535.72|538.06|535.76|538.01|535.71|17
1734068790000|2024-12-13 05:46:30|538.03|535.73|538.05|535.75|538.08|535.78|537.98|535.68|18
1734068800000|2024-12-13 05:46:40|538.06|535.76|538.1|535.8|538.1|535.8|538.05|535.75|9
1734068810000|2024-12-13 05:46:50|538.05|535.75|538.1|535.8|538.1|535.8|538.05|535.75|8
1734068820000|2024-12-13 05:47:00|538.4|536.1|538.49|536.19|538.56|536.26|538.4|536.1|7
1734068830000|2024-12-13 05:47:10|538.52|536.22|538.3|536|538.52|536.22|538.25|535.95|23
1734068840000|2024-12-13 05:47:20|538.33|536.03|538.32|536.02|538.34|536.04|538.27|535.97|20
1734068850000|2024-12-13 05:47:30|538.31|536.01|538.27|535.97|538.33|536.03|538.25|535.95|18
1734068860000|2024-12-13 05:47:40|538.28|535.98|538.51|536.21|538.55|536.25|538.19|535.89|27
1734068870000|2024-12-13 05:47:50|538.52|536.22|538.34|536.04|538.52|536.22|538.32|536.02|21
1734068880000|2024-12-13 05:48:00|538.31|536.01|538.38|536.08|538.42|536.12|538.2|535.9|27
1734068890000|2024-12-13 05:48:10|538.34|536.04|538.39|536.09|538.45|536.15|538.19|535.89|23
1734068900000|2024-12-13 05:48:20|538.44|536.14|538.55|536.25|538.6|536.3|538.4|536.1|19
1734068910000|2024-12-13 05:48:30|538.56|536.26|538.6|536.3|538.6|536.3|538.52|536.22|14
1734068920000|2024-12-13 05:48:40|538.57|536.27|538.53|536.23|538.6|536.3|538.53|536.23|7
1734068930000|2024-12-13 05:48:50|538.56|536.26|538.53|536.23|538.6|536.3|538.53|536.23|15
1734069000000|2024-12-13 05:50:00|538.25|535.95|538.01|535.71|538.25|535.95|537.98|535.68|6
1734069010000|2024-12-13 05:50:10|538.02|535.72|538.28|535.98|538.3|536|538.02|535.72|29
1734069020000|2024-12-13 05:50:20|538.26|535.96|537.98|535.68|538.28|535.98|537.98|535.68|17
1734069030000|2024-12-13 05:50:30|537.99|535.69|537.98|535.68|538.02|535.72|537.98|535.68|9
1734069040000|2024-12-13 05:50:40|538.03|535.73|538.14|535.84|538.17|535.87|538.01|535.71|20
1734069050000|2024-12-13 05:50:50|538.09|535.79|538.09|535.79|538.18|535.88|538.08|535.78|17
1734069060000|2024-12-13 05:51:00|538.1|535.8|538.1|535.8|538.11|535.81|538.08|535.78|15
1734069070000|2024-12-13 05:51:10|538.11|535.81|537.87|535.57|538.12|535.82|537.87|535.57|19
1734069080000|2024-12-13 05:51:20|537.88|535.58|537.85|535.55|537.88|535.58|537.57|535.27|26
1734069090000|2024-12-13 05:51:30|537.84|535.54|537.94|535.64|537.97|535.67|537.84|535.54|26
1734069100000|2024-12-13 05:51:40|537.97|535.67|538.02|535.72|538.04|535.74|537.76|535.46|26
1734069110000|2024-12-13 05:51:50|537.99|535.69|537.82|535.52|538.01|535.71|537.74|535.44|26
1734069120000|2024-12-13 05:52:00|537.81|535.51|537.57|535.27|537.85|535.55|537.56|535.26|29
1734069130000|2024-12-13 05:52:10|537.58|535.28|537.88|535.58|537.88|535.58|537.56|535.26|24
1734069140000|2024-12-13 05:52:20|537.95|535.65|537.99|535.69|538.03|535.73|537.92|535.62|29
1734069150000|2024-12-13 05:52:30|537.97|535.67|537.75|535.45|537.97|535.67|537.73|535.43|22
1734069160000|2024-12-13 05:52:40|537.78|535.48|537.83|535.53|537.88|535.58|537.78|535.48|22
1734069170000|2024-12-13 05:52:50|537.82|535.52|538.11|535.81|538.12|535.82|537.82|535.52|16
1734069180000|2024-12-13 05:53:00|538.06|535.76|538.06|535.76|538.08|535.78|538.01|535.71|22
1734069190000|2024-12-13 05:53:10|538.05|535.75|538.15|535.85|538.26|535.96|537.88|535.58|27
1734069200000|2024-12-13 05:53:20|538.17|535.87|538.33|536.03|538.33|536.03|538.08|535.78|23
1734069210000|2024-12-13 05:53:30|538.32|536.02|538.29|535.99|538.37|536.07|538.28|535.98|14
1734069220000|2024-12-13 05:53:40|538.28|535.98|538.27|535.97|538.33|536.03|538.25|535.95|25
1734069230000|2024-12-13 05:53:50|538.29|535.99|538.36|536.06|538.37|536.07|538.29|535.99|14
1734069240000|2024-12-13 05:54:00|538.37|536.07|538.37|536.07|538.37|536.07|538.29|535.99|16
1734069250000|2024-12-13 05:54:10|538.35|536.05|538.34|536.04|538.37|536.07|538.33|536.03|10
1734069260000|2024-12-13 05:54:20|538.33|536.03|538.17|535.87|538.35|536.05|538.17|535.87|12
1734069270000|2024-12-13 05:54:30|538.16|535.86|538.07|535.77|538.19|535.89|538.01|535.71|24
1734069280000|2024-12-13 05:54:40|538.04|535.74|537.79|535.49|538.07|535.77|537.69|535.39|22
1734069290000|2024-12-13 05:54:50|537.86|535.56|537.62|535.32|537.86|535.56|537.59|535.29|28
1734069300000|2024-12-13 05:55:00|537.64|535.34|537.78|535.48|537.82|535.52|537.64|535.34|20
1734069310000|2024-12-13 05:55:10|537.76|535.46|537.67|535.37|537.79|535.49|537.67|535.37|16
1734069320000|2024-12-13 05:55:20|537.69|535.39|537.58|535.28|537.72|535.42|537.49|535.19|30
1734069330000|2024-12-13 05:55:30|537.56|535.26|537.44|535.14|537.59|535.29|537.4|535.1|29
1734069340000|2024-12-13 05:55:40|537.45|535.15|537.3|535|537.45|535.15|537.19|534.89|29
1734069350000|2024-12-13 05:55:50|537.28|534.98|537.05|534.75|537.3|535|537.01|534.71|23
1734069360000|2024-12-13 05:56:00|537.04|534.74|537.11|534.81|537.11|534.81|536.79|534.49|25
1734069370000|2024-12-13 05:56:10|537.1|534.8|537.61|535.31|537.73|535.43|537.1|534.8|32
1734069380000|2024-12-13 05:56:20|537.62|535.32|537.68|535.38|537.69|535.39|537.54|535.24|22
1734069390000|2024-12-13 05:56:30|537.67|535.37|537.64|535.34|537.78|535.48|537.61|535.31|27
1734069400000|2024-12-13 05:56:40|537.66|535.36|537.79|535.49|537.8|535.5|537.64|535.34|14
1734069410000|2024-12-13 05:56:50|537.8|535.5|537.72|535.42|537.84|535.54|537.71|535.41|20
1734069420000|2024-12-13 05:57:00|537.69|535.39|537.83|535.53|537.83|535.53|537.57|535.27|26
1734069430000|2024-12-13 05:57:10|537.85|535.55|537.85|535.55|537.87|535.57|537.8|535.5|18
1734069440000|2024-12-13 05:57:20|537.81|535.51|537.76|535.46|537.83|535.53|537.62|535.32|18
1734069450000|2024-12-13 05:57:30|537.75|535.45|537.83|535.53|537.89|535.59|537.74|535.44|25
1734069460000|2024-12-13 05:57:40|537.86|535.56|537.86|535.56|537.87|535.57|537.78|535.48|20
1734069470000|2024-12-13 05:57:50|537.87|535.57|537.93|535.63|537.93|535.63|537.87|535.57|12
1734069480000|2024-12-13 05:58:00|537.92|535.62|537.73|535.43|537.92|535.62|537.73|535.43|13
1734069490000|2024-12-13 05:58:10|537.72|535.42|537.72|535.42|537.81|535.51|537.69|535.39|27
1734069500000|2024-12-13 05:58:20|537.73|535.43|537.58|535.28|537.74|535.44|537.58|535.28|11
1734069510000|2024-12-13 05:58:30|537.64|535.34|537.63|535.33|537.66|535.36|537.57|535.27|26
1734069520000|2024-12-13 05:58:40|537.62|535.32|537.6|535.3|537.62|535.32|537.44|535.14|20
1734069530000|2024-12-13 05:58:50|537.59|535.29|537.63|535.33|537.67|535.37|537.59|535.29|18
1734069540000|2024-12-13 05:59:00|537.64|535.34|537.62|535.32|537.65|535.35|537.58|535.28|18
1734069550000|2024-12-13 05:59:10|537.61|535.31|537.46|535.16|537.61|535.31|537.44|535.14|30
1734069560000|2024-12-13 05:59:20|537.45|535.15|537.49|535.19|537.54|535.24|537.45|535.15|22
1734069570000|2024-12-13 05:59:30|537.52|535.22|537.71|535.41|537.76|535.46|537.44|535.14|26
1734069580000|2024-12-13 05:59:40|537.7|535.4|537.71|535.41|537.73|535.43|537.68|535.38|23
1734069590000|2024-12-13 05:59:50|537.68|535.38|537.65|535.35|537.71|535.41|537.63|535.33|26
1734069600000|2024-12-13 06:00:00|537.64|535.34|537.65|535.35|537.77|535.47|537.61|535.31|24
1734069610000|2024-12-13 06:00:10|537.64|535.34|537.64|535.34|537.84|535.54|537.63|535.33|23
1734069620000|2024-12-13 06:00:20|537.66|535.36|537.43|535.13|537.8|535.5|537.41|535.11|36
1734069630000|2024-12-13 06:00:30|537.52|535.22|537.76|535.46|537.83|535.53|537.52|535.22|20
1734069640000|2024-12-13 06:00:40|537.77|535.47|537.63|535.33|537.78|535.48|537.63|535.33|25
1734069650000|2024-12-13 06:00:50|537.64|535.34|537.59|535.29|537.66|535.36|537.47|535.17|20
1734069660000|2024-12-13 06:01:00|537.6|535.3|537.9|535.6|537.9|535.6|537.57|535.27|25
1734069670000|2024-12-13 06:01:10|537.91|535.61|537.87|535.57|537.95|535.65|537.86|535.56|24
1734069680000|2024-12-13 06:01:20|537.86|535.56|537.82|535.52|537.92|535.62|537.7|535.4|21
1734069690000|2024-12-13 06:01:30|537.83|535.53|537.92|535.62|537.92|535.62|537.77|535.47|26
1734069700000|2024-12-13 06:01:40|537.89|535.59|537.7|535.4|537.91|535.61|537.7|535.4|23
1734069710000|2024-12-13 06:01:50|537.69|535.39|537.61|535.31|537.69|535.39|537.57|535.27|11
1734069720000|2024-12-13 06:02:00|537.62|535.32|537.86|535.56|537.87|535.57|537.61|535.31|22
1734069730000|2024-12-13 06:02:10|537.84|535.54|537.95|535.65|537.95|535.65|537.83|535.53|13
1734069740000|2024-12-13 06:02:20|537.93|535.63|537.92|535.62|537.93|535.63|537.71|535.41|18
1734069750000|2024-12-13 06:02:30|537.9|535.6|537.95|535.65|537.95|535.65|537.87|535.57|10
1734069770000|2024-12-13 06:02:50|538|535.7|538|535.7|538|535.7|538|535.7|1
1734069780000|2024-12-13 06:03:00|538.05|535.75|538.14|535.84|538.14|535.84|538.05|535.75|4
1734069790000|2024-12-13 06:03:10|538.23|535.93|538.23|535.93|538.23|535.93|538.23|535.93|1
1734069800000|2024-12-13 06:03:20|538.2|535.9|538.09|535.79|538.23|535.93|538.06|535.76|12
1734069810000|2024-12-13 06:03:30|538.06|535.76|538.16|535.86|538.16|535.86|538.01|535.71|16
1734069820000|2024-12-13 06:03:40|538.15|535.85|538.05|535.75|538.16|535.86|538.05|535.75|5
1734069830000|2024-12-13 06:03:50|538.04|535.74|537.87|535.57|538.06|535.76|537.82|535.52|24
1734069840000|2024-12-13 06:04:00|537.89|535.59|537.99|535.69|538.03|535.73|537.89|535.59|22
1734069850000|2024-12-13 06:04:10|538|535.7|538.11|535.81|538.17|535.87|537.99|535.69|19
1734069860000|2024-12-13 06:04:20|538.14|535.84|538.18|535.88|538.18|535.88|538.1|535.8|17
1734069870000|2024-12-13 06:04:30|538.14|535.84|538.13|535.83|538.19|535.89|538.12|535.82|21
1734069880000|2024-12-13 06:04:40|538.15|535.85|538.13|535.83|538.16|535.86|538.13|535.83|15
1734069890000|2024-12-13 06:04:50|538.02|535.72|538.09|535.79|538.1|535.8|538.02|535.72|19
1734069900000|2024-12-13 06:05:00|538.1|535.8|538.23|535.93|538.23|535.93|538.09|535.79|8
1734069920000|2024-12-13 06:05:20|538.21|535.91|538.23|535.93|538.23|535.93|538.16|535.86|6
1734069930000|2024-12-13 06:05:30|538.19|535.89|538.22|535.92|538.23|535.93|538.19|535.89|6
1734069940000|2024-12-13 06:05:40|538.23|535.93|538.23|535.93|538.23|535.93|538.19|535.89|7
1734069960000|2024-12-13 06:06:00|538.22|535.92|538.23|535.93|538.23|535.93|538.22|535.92|2
1734069980000|2024-12-13 06:06:20|538.24|535.94|538.27|535.97|538.27|535.97|538.24|535.94|2
1734069990000|2024-12-13 06:06:30|538.34|536.04|538.51|536.21|538.51|536.21|538.34|536.04|3
1734070020000|2024-12-13 06:07:00|538.54|536.24|538.74|536.44|538.74|536.44|538.54|536.24|4
1734070050000|2024-12-13 06:07:30|538.76|536.46|538.78|536.48|538.78|536.48|538.76|536.46|2
1734070070000|2024-12-13 06:07:50|538.79|536.49|538.94|536.64|538.94|536.64|538.79|536.49|4
1734070090000|2024-12-13 06:08:10|538.91|536.61|538.93|536.63|538.94|536.64|538.89|536.59|11
1734070100000|2024-12-13 06:08:20|538.92|536.62|538.94|536.64|538.94|536.64|538.88|536.58|10
1734070150000|2024-12-13 06:09:10|538.91|536.61|538.83|536.53|538.92|536.62|538.82|536.52|19
1734070160000|2024-12-13 06:09:20|538.84|536.54|538.77|536.47|538.85|536.55|538.74|536.44|10
1734070170000|2024-12-13 06:09:30|538.76|536.46|538.67|536.37|538.85|536.55|538.64|536.34|16
1734070180000|2024-12-13 06:09:40|538.68|536.38|538.6|536.3|538.68|536.38|538.48|536.18|19
1734070190000|2024-12-13 06:09:50|538.61|536.31|538.68|536.38|538.72|536.42|538.59|536.29|23
1734070200000|2024-12-13 06:10:00|538.69|536.39|538.77|536.47|538.77|536.47|538.69|536.39|25
1734070210000|2024-12-13 06:10:10|538.76|536.46|538.68|536.38|538.79|536.49|538.64|536.34|23
1734070220000|2024-12-13 06:10:20|538.66|536.36|538.91|536.61|538.91|536.61|538.64|536.34|18
1734070230000|2024-12-13 06:10:30|538.92|536.62|538.91|536.61|538.94|536.64|538.9|536.6|16
1734070240000|2024-12-13 06:10:40|538.88|536.58|538.91|536.61|538.94|536.64|538.88|536.58|13
1734070250000|2024-12-13 06:10:50|538.92|536.62|538.94|536.64|538.94|536.64|538.92|536.62|2
1734070280000|2024-12-13 06:11:20|538.89|536.59|538.8|536.5|538.94|536.64|538.76|536.46|13
1734070290000|2024-12-13 06:11:30|538.81|536.51|538.76|536.46|538.86|536.56|538.74|536.44|19
1734070300000|2024-12-13 06:11:40|538.79|536.49|538.86|536.56|538.9|536.6|538.79|536.49|10
1734070310000|2024-12-13 06:11:50|538.87|536.57|538.94|536.64|538.94|536.64|538.83|536.53|22
1734070320000|2024-12-13 06:12:00|538.92|536.62|538.89|536.59|538.94|536.64|538.82|536.52|12
1734070330000|2024-12-13 06:12:10|538.87|536.57|538.9|536.6|538.91|536.61|538.86|536.56|17
1734070340000|2024-12-13 06:12:20|538.91|536.61|538.86|536.56|538.91|536.61|538.85|536.55|8
1734070350000|2024-12-13 06:12:30|538.87|536.57|538.75|536.45|538.87|536.57|538.73|536.43|11
1734070360000|2024-12-13 06:12:40|538.73|536.43|538.62|536.32|538.75|536.45|538.61|536.31|15
1734070370000|2024-12-13 06:12:50|538.61|536.31|538.58|536.28|538.63|536.33|538.54|536.24|22
1734070380000|2024-12-13 06:13:00|538.59|536.29|538.75|536.45|538.77|536.47|538.59|536.29|17
1734070390000|2024-12-13 06:13:10|538.74|536.44|538.71|536.41|538.74|536.44|538.64|536.34|9
1734070400000|2024-12-13 06:13:20|538.76|536.46|538.75|536.45|538.83|536.53|538.72|536.42|12
1734070410000|2024-12-13 06:13:30|538.72|536.42|538.62|536.32|538.73|536.43|538.6|536.3|13
1734070420000|2024-12-13 06:13:40|538.6|536.3|538.71|536.41|538.76|536.46|538.55|536.25|25
1734070430000|2024-12-13 06:13:50|538.72|536.42|538.67|536.37|538.76|536.46|538.67|536.37|17
1734070440000|2024-12-13 06:14:00|538.65|536.35|538.65|536.35|538.69|536.39|538.64|536.34|17
1734070450000|2024-12-13 06:14:10|538.66|536.36|538.93|536.63|538.93|536.63|538.66|536.36|21
1734070460000|2024-12-13 06:14:20|538.84|536.54|538.89|536.59|538.9|536.6|538.84|536.54|13
1734070470000|2024-12-13 06:14:30|538.87|536.57|538.75|536.45|538.87|536.57|538.69|536.39|15
1734070480000|2024-12-13 06:14:40|538.72|536.42|538.65|536.35|538.74|536.44|538.61|536.31|20
1734070490000|2024-12-13 06:14:50|538.64|536.34|538.85|536.55|538.86|536.56|538.63|536.33|23
1734070500000|2024-12-13 06:15:00|538.87|536.57|538.87|536.57|538.95|536.65|538.81|536.51|15
1734070510000|2024-12-13 06:15:10|538.84|536.54|538.83|536.53|538.91|536.61|538.75|536.45|18
1734070520000|2024-12-13 06:15:20|538.82|536.52|538.82|536.52|538.82|536.52|538.74|536.44|12
1734070530000|2024-12-13 06:15:30|538.79|536.49|538.57|536.27|538.82|536.52|538.56|536.26|19
1734070540000|2024-12-13 06:15:40|538.54|536.24|538.53|536.23|538.55|536.25|538.45|536.15|26
1734070550000|2024-12-13 06:15:50|538.56|536.26|538.74|536.44|538.75|536.45|538.52|536.22|25
1734070560000|2024-12-13 06:16:00|538.73|536.43|538.82|536.52|538.84|536.54|538.73|536.43|14
1734070570000|2024-12-13 06:16:10|538.81|536.51|538.87|536.57|538.91|536.61|538.74|536.44|22
1734070580000|2024-12-13 06:16:20|538.88|536.58|539.11|536.81|539.16|536.86|538.88|536.58|13
1734070590000|2024-12-13 06:16:30|539.1|536.8|539.03|536.73|539.1|536.8|538.93|536.63|26
1734070600000|2024-12-13 06:16:40|538.99|536.69|538.87|536.57|538.99|536.69|538.87|536.57|9
1734070610000|2024-12-13 06:16:50|538.59|536.29|538.41|536.11|538.59|536.29|538.24|535.94|8
1734070620000|2024-12-13 06:17:00|538.45|536.15|538.47|536.17|538.57|536.27|538.42|536.12|19
1734070630000|2024-12-13 06:17:10|538.53|536.23|538.46|536.16|538.53|536.23|538.46|536.16|8
1734070640000|2024-12-13 06:17:20|538.14|535.84|537.9|535.6|538.14|535.84|537.79|535.49|10
1734070650000|2024-12-13 06:17:30|537.94|535.64|537.94|535.64|538.05|535.75|537.72|535.42|32
1734070660000|2024-12-13 06:17:40|537.93|535.63|537.46|535.16|537.95|535.65|537.43|535.13|32
1734070670000|2024-12-13 06:17:50|537.49|535.19|537.74|535.44|537.78|535.48|537.47|535.17|24
1734070680000|2024-12-13 06:18:00|537.76|535.46|537.8|535.5|537.83|535.53|537.73|535.43|25
1734070690000|2024-12-13 06:18:10|537.79|535.49|537.81|535.51|537.81|535.51|537.69|535.39|22
1734070700000|2024-12-13 06:18:20|537.8|535.5|538.06|535.76|538.1|535.8|537.8|535.5|19
1734070710000|2024-12-13 06:18:30|538.05|535.75|538.01|535.71|538.06|535.76|537.92|535.62|24
1734070720000|2024-12-13 06:18:40|538|535.7|538.1|535.8|538.1|535.8|537.98|535.68|11
1734070740000|2024-12-13 06:19:00|538.08|535.78|538.01|535.71|538.1|535.8|538|535.7|20
1734070750000|2024-12-13 06:19:10|537.98|535.68|538.06|535.76|538.1|535.8|537.98|535.68|13
1734070760000|2024-12-13 06:19:20|538.07|535.77|538.06|535.76|538.1|535.8|538.06|535.76|6
1734070770000|2024-12-13 06:19:30|538.05|535.75|537.98|535.68|538.05|535.75|537.98|535.68|10
1734070820000|2024-12-13 06:20:20|538.03|535.73|538.1|535.8|538.1|535.8|538.03|535.73|4
1734070840000|2024-12-13 06:20:40|538.09|535.79|538.09|535.79|538.09|535.79|538.09|535.79|1
1734070850000|2024-12-13 06:20:50|538.05|535.75|538.06|535.76|538.08|535.78|538.01|535.71|15
1734070860000|2024-12-13 06:21:00|538.07|535.77|538.1|535.8|538.1|535.8|538.05|535.75|6
1734070880000|2024-12-13 06:21:20|538.08|535.78|538.08|535.78|538.1|535.8|538.06|535.76|13
1734070890000|2024-12-13 06:21:30|538.07|535.77|538.04|535.74|538.08|535.78|538|535.7|17
1734070900000|2024-12-13 06:21:40|538.05|535.75|538.04|535.74|538.08|535.78|538.04|535.74|14
1734070910000|2024-12-13 06:21:50|538.06|535.76|538.06|535.76|538.07|535.77|538.05|535.75|12
1734070920000|2024-12-13 06:22:00|538.05|535.75|537.98|535.68|538.06|535.76|537.98|535.68|8
1734070940000|2024-12-13 06:22:20|538.02|535.72|538.02|535.72|538.02|535.72|538.02|535.72|1
1734070950000|2024-12-13 06:22:30|538.04|535.74|537.99|535.69|538.06|535.76|537.99|535.69|11
1734070960000|2024-12-13 06:22:40|538.03|535.73|538.04|535.74|538.05|535.75|537.98|535.68|12
1734070970000|2024-12-13 06:22:50|538.03|535.73|538|535.7|538.03|535.73|537.98|535.68|18
1734070980000|2024-12-13 06:23:00|537.99|535.69|537.98|535.68|538|535.7|537.98|535.68|3
1734071020000|2024-12-13 06:23:40|537.95|535.65|537.92|535.62|537.95|535.65|537.92|535.62|2
1734071040000|2024-12-13 06:24:00|537.66|535.36|537.4|535.1|537.66|535.36|537.38|535.08|5
1734071050000|2024-12-13 06:24:10|537.41|535.11|537.72|535.42|537.72|535.42|537.4|535.1|24
1734071060000|2024-12-13 06:24:20|537.73|535.43|537.79|535.49|537.92|535.62|537.71|535.41|23
1734071070000|2024-12-13 06:24:30|537.8|535.5|537.73|535.43|537.83|535.53|537.72|535.42|21
1734071080000|2024-12-13 06:24:40|537.72|535.42|537.51|535.21|537.72|535.42|537.51|535.21|14
1734071090000|2024-12-13 06:24:50|537.52|535.22|537.69|535.39|537.69|535.39|537.52|535.22|25
1734071100000|2024-12-13 06:25:00|537.63|535.33|537.57|535.27|537.64|535.34|537.51|535.21|22
1734071110000|2024-12-13 06:25:10|537.56|535.26|537.44|535.14|537.59|535.29|537.4|535.1|23
1734071120000|2024-12-13 06:25:20|537.43|535.13|537.76|535.46|537.78|535.48|537.43|535.13|29
1734071130000|2024-12-13 06:25:30|537.75|535.45|537.84|535.54|537.95|535.65|537.75|535.45|27
1734071140000|2024-12-13 06:25:40|537.83|535.53|537.81|535.51|537.86|535.56|537.79|535.49|17
1734071150000|2024-12-13 06:25:50|537.8|535.5|537.92|535.62|537.94|535.64|537.8|535.5|17
1734071160000|2024-12-13 06:26:00|537.94|535.64|537.86|535.56|537.94|535.64|537.82|535.52|21
1734071170000|2024-12-13 06:26:10|537.85|535.55|537.91|535.61|537.94|535.64|537.77|535.47|27
1734071180000|2024-12-13 06:26:20|537.9|535.6|537.91|535.61|537.92|535.62|537.84|535.54|24
1734071190000|2024-12-13 06:26:30|537.9|535.6|537.96|535.66|537.99|535.69|537.85|535.55|17
1734071200000|2024-12-13 06:26:40|537.99|535.69|537.99|535.69|537.99|535.69|537.77|535.47|17
1734071210000|2024-12-13 06:26:50|537.97|535.67|537.99|535.69|537.99|535.69|537.95|535.65|15
1734071220000|2024-12-13 06:27:00|537.98|535.68|537.97|535.67|537.99|535.69|537.97|535.67|6
1734071230000|2024-12-13 06:27:10|537.99|535.69|538.01|535.71|538.01|535.71|537.99|535.69|5
1734071240000|2024-12-13 06:27:20|538|535.7|537.97|535.67|538.01|535.71|537.97|535.67|14
1734071250000|2024-12-13 06:27:30|537.99|535.69|537.97|535.67|537.99|535.69|537.97|535.67|3
1734071320000|2024-12-13 06:28:40|537.85|535.55|537.87|535.57|537.88|535.58|537.85|535.55|8
1734071330000|2024-12-13 06:28:50|537.85|535.55|537.68|535.38|537.85|535.55|537.68|535.38|10
1734071340000|2024-12-13 06:29:00|537.72|535.42|537.73|535.43|537.74|535.44|537.68|535.38|11
1734071350000|2024-12-13 06:29:10|537.75|535.45|537.86|535.56|537.91|535.61|537.75|535.45|13
1734071360000|2024-12-13 06:29:20|537.87|535.57|537.94|535.64|537.94|535.64|537.86|535.56|11
1734071370000|2024-12-13 06:29:30|537.96|535.66|537.98|535.68|537.98|535.68|537.94|535.64|10
1734071380000|2024-12-13 06:29:40|537.99|535.69|538.01|535.71|538.01|535.71|537.99|535.69|3
1734071420000|2024-12-13 06:30:20|538.03|535.73|538.05|535.75|538.05|535.75|538.03|535.73|2
1734071430000|2024-12-13 06:30:30|538.07|535.77|538.28|535.98|538.28|535.98|538.07|535.77|4
1734071450000|2024-12-13 06:30:50|538.23|535.93|538.28|535.98|538.28|535.98|538.23|535.93|6
1734071460000|2024-12-13 06:31:00|538.25|535.95|538.28|535.98|538.28|535.98|538.25|535.95|20
1734071470000|2024-12-13 06:31:10|538.27|535.97|538.28|535.98|538.28|535.98|538.27|535.97|2
1734071480000|2024-12-13 06:31:20|538.26|535.96|538.26|535.96|538.26|535.96|538.24|535.94|5
1734071490000|2024-12-13 06:31:30|538.25|535.95|538.17|535.87|538.25|535.95|538.06|535.76|17
1734071500000|2024-12-13 06:31:40|538.18|535.88|538.19|535.89|538.23|535.93|538.17|535.87|11
1734071510000|2024-12-13 06:31:50|538.17|535.87|538.28|535.98|538.28|535.98|538.15|535.85|18
1734071520000|2024-12-13 06:32:00|538.29|535.99|538.3|536|538.3|536|538.29|535.99|2
1734071530000|2024-12-13 06:32:10|538.37|536.07|538.68|536.38|538.68|536.38|538.37|536.07|9
1734071540000|2024-12-13 06:32:20|538.65|536.35|538.67|536.37|538.67|536.37|538.61|536.31|13
1734071550000|2024-12-13 06:32:30|538.68|536.38|538.68|536.38|538.68|536.38|538.68|536.38|1
1734071580000|2024-12-13 06:33:00|538.67|536.37|538.49|536.19|538.67|536.37|538.49|536.19|14
1734071590000|2024-12-13 06:33:10|538.43|536.13|538.39|536.09|538.48|536.18|538.39|536.09|23
1734071600000|2024-12-13 06:33:20|538.38|536.08|538.41|536.11|538.41|536.11|538.28|535.98|24
1734071610000|2024-12-13 06:33:30|538.4|536.1|538.18|535.88|538.4|536.1|538.18|535.88|22
1734071620000|2024-12-13 06:33:40|538.22|535.92|537.88|535.58|538.22|535.92|537.86|535.56|30
1734071630000|2024-12-13 06:33:50|537.86|535.56|538.02|535.72|538.09|535.79|537.86|535.56|19
1734071640000|2024-12-13 06:34:00|538.01|535.71|537.94|535.64|538.01|535.71|537.76|535.46|30
1734071650000|2024-12-13 06:34:10|537.93|535.63|538.04|535.74|538.05|535.75|537.83|535.53|28
1734071660000|2024-12-13 06:34:20|538.03|535.73|537.93|535.63|538.05|535.75|537.89|535.59|31
1734071670000|2024-12-13 06:34:30|537.94|535.64|537.82|535.52|537.94|535.64|537.79|535.49|19
1734071680000|2024-12-13 06:34:40|537.81|535.51|537.7|535.4|537.81|535.51|537.7|535.4|27
1734071690000|2024-12-13 06:34:50|537.71|535.41|537.45|535.15|537.71|535.41|537.45|535.15|24
1734071700000|2024-12-13 06:35:00|537.49|535.19|537.43|535.13|537.49|535.19|537.43|535.13|30
1734071710000|2024-12-13 06:35:10|537.42|535.12|537.26|534.96|537.43|535.13|537.25|534.95|19
1734071720000|2024-12-13 06:35:20|537.23|534.93|536.5|534.2|537.23|534.93|536.47|534.17|26
1734071730000|2024-12-13 06:35:30|536.47|534.17|536.52|534.22|536.52|534.22|536.23|533.93|28
1734071740000|2024-12-13 06:35:40|536.46|534.16|536.22|533.92|536.58|534.28|536.22|533.92|30
1734071750000|2024-12-13 06:35:50|536.2|533.9|536.42|534.12|536.45|534.15|536.14|533.84|20
1734071760000|2024-12-13 06:36:00|536.4|534.1|536.54|534.24|536.54|534.24|536.26|533.96|15
1734071780000|2024-12-13 06:36:20|536.52|534.22|536.44|534.14|536.52|534.22|536.42|534.12|11
1734071790000|2024-12-13 06:36:30|536.43|534.13|536.19|533.89|536.43|534.13|536.18|533.88|27
1734071800000|2024-12-13 06:36:40|536.18|533.88|535.73|533.43|536.23|533.93|535.73|533.43|32
1734071810000|2024-12-13 06:36:50|535.74|533.44|535.59|533.29|535.79|533.49|535.58|533.28|31
1734071820000|2024-12-13 06:37:00|535.61|533.31|535.76|533.46|535.83|533.53|535.4|533.1|34
1734071830000|2024-12-13 06:37:10|535.78|533.48|535.94|533.64|535.99|533.69|535.66|533.36|30
1734071840000|2024-12-13 06:37:20|535.96|533.66|535.82|533.52|535.99|533.69|535.78|533.48|30
1734071850000|2024-12-13 06:37:30|535.79|533.49|535.42|533.12|535.8|533.5|535.42|533.12|30
1734071860000|2024-12-13 06:37:40|535.43|533.13|535.17|532.87|535.47|533.17|535.17|532.87|33
1734071870000|2024-12-13 06:37:50|535.19|532.89|535.11|532.81|535.2|532.9|535.06|532.76|29
1734071880000|2024-12-13 06:38:00|535.12|532.82|535.05|532.75|535.12|532.82|534.98|532.68|21
1734071890000|2024-12-13 06:38:10|535.04|532.74|534.79|532.49|535.16|532.86|534.79|532.49|25
1734071900000|2024-12-13 06:38:20|534.8|532.5|534.87|532.57|534.98|532.68|534.75|532.45|28
1734071910000|2024-12-13 06:38:30|534.86|532.56|535.14|532.84|535.19|532.89|534.8|532.5|31
1734071920000|2024-12-13 06:38:40|535.07|532.77|535.26|532.96|535.28|532.98|535.04|532.74|21
1734071930000|2024-12-13 06:38:50|535.27|532.97|535.32|533.02|535.36|533.06|535.16|532.86|26
1734071940000|2024-12-13 06:39:00|535.34|533.04|535.11|532.81|535.34|533.04|535.07|532.77|20
1734071950000|2024-12-13 06:39:10|535.19|532.89|535.24|532.94|535.28|532.98|535.1|532.8|23
1734071960000|2024-12-13 06:39:20|535.25|532.95|534.89|532.59|535.25|532.95|534.89|532.59|29
1734071970000|2024-12-13 06:39:30|534.83|532.53|534.8|532.5|534.89|532.59|534.77|532.47|26
1734071980000|2024-12-13 06:39:40|534.81|532.51|534.58|532.28|534.82|532.52|534.52|532.22|30
1734071990000|2024-12-13 06:39:50|534.55|532.25|534.61|532.31|534.77|532.47|534.53|532.23|25
1734072000000|2024-12-13 06:40:00|534.6|532.3|534.5|532.2|534.64|532.34|534.4|532.1|27
1734072010000|2024-12-13 06:40:10|534.49|532.19|534.42|532.12|534.49|532.19|534.29|531.99|24
1734072020000|2024-12-13 06:40:20|534.41|532.11|534.5|532.2|534.65|532.35|534.41|532.11|24
1734072030000|2024-12-13 06:40:30|534.51|532.21|534.71|532.41|534.8|532.5|534.51|532.21|22
1734072040000|2024-12-13 06:40:40|534.73|532.43|534.57|532.27|534.8|532.5|534.54|532.24|27
1734072050000|2024-12-13 06:40:50|534.6|532.3|534.58|532.28|534.63|532.33|534.48|532.18|25
1734072060000|2024-12-13 06:41:00|534.61|532.31|534.93|532.63|534.93|532.63|534.61|532.31|23
1734072070000|2024-12-13 06:41:10|534.96|532.66|534.82|532.52|534.97|532.67|534.78|532.48|22
1734072080000|2024-12-13 06:41:20|534.8|532.5|534.63|532.33|534.81|532.51|534.59|532.29|20
1734072090000|2024-12-13 06:41:30|534.62|532.32|534.55|532.25|534.68|532.38|534.55|532.25|19
1734072100000|2024-12-13 06:41:40|534.6|532.3|534.8|532.5|534.8|532.5|534.6|532.3|17
1734072110000|2024-12-13 06:41:50|534.85|532.55|534.64|532.34|534.88|532.58|534.49|532.19|25
1734072120000|2024-12-13 06:42:00|534.68|532.38|534.31|532.01|534.68|532.38|534.31|532.01|16
1734072130000|2024-12-13 06:42:10|534.26|531.96|534.16|531.86|534.31|532.01|534.12|531.82|22
1734072140000|2024-12-13 06:42:20|534.17|531.87|534.01|531.71|534.35|532.05|534.01|531.71|28
1734072150000|2024-12-13 06:42:30|534|531.7|533.63|531.33|534|531.7|533.56|531.26|28
1734072160000|2024-12-13 06:42:40|533.62|531.32|533.18|530.88|533.63|531.33|533.12|530.82|26
1734072170000|2024-12-13 06:42:50|533.3|531|533.56|531.26|533.6|531.3|533.3|531|11
1734072180000|2024-12-13 06:43:00|533.59|531.29|533.54|531.24|533.59|531.29|533.34|531.04|12
1734072190000|2024-12-13 06:43:10|533.55|531.25|533.23|530.93|533.59|531.29|533.18|530.88|19
1734072200000|2024-12-13 06:43:20|533.4|531.1|533.59|531.29|533.6|531.3|533.29|530.99|18
1734072210000|2024-12-13 06:43:30|533.6|531.3|533.49|531.19|533.6|531.3|533.36|531.06|22
1734072220000|2024-12-13 06:43:40|533.48|531.18|533.56|531.26|533.59|531.29|533.48|531.18|26
1734072230000|2024-12-13 06:43:50|533.6|531.3|533.6|531.3|533.6|531.3|533.6|531.3|1
1734072240000|2024-12-13 06:44:00|533.64|531.34|533.9|531.6|533.9|531.6|533.64|531.34|3
1734072250000|2024-12-13 06:44:10|533.96|531.66|534.44|532.14|534.44|532.14|533.96|531.66|4
1734072270000|2024-12-13 06:44:30|534.59|532.29|535.05|532.75|535.05|532.75|534.59|532.29|4
1734072280000|2024-12-13 06:44:40|535.11|532.81|535.68|533.38|535.68|533.38|535.11|532.81|5
1734072290000|2024-12-13 06:44:50|535.7|533.4|535.72|533.42|535.72|533.42|535.65|533.35|8
1734072300000|2024-12-13 06:45:00|535.69|533.39|535.65|533.35|535.72|533.42|535.65|533.35|12
1734072310000|2024-12-13 06:45:10|535.66|533.36|535.65|533.35|535.67|533.37|535.65|533.35|4
1734072320000|2024-12-13 06:45:20|535.5|533.2|535.48|533.18|535.5|533.2|535.48|533.18|2
1734072340000|2024-12-13 06:45:40|535.47|533.17|535.22|532.92|535.47|533.17|535.06|532.76|4
1734072350000|2024-12-13 06:45:50|535.21|532.91|535.13|532.83|535.21|532.91|535.02|532.72|26
1734072360000|2024-12-13 06:46:00|535.11|532.81|535.14|532.84|535.24|532.94|535.05|532.75|25
1734072370000|2024-12-13 06:46:10|535.13|532.83|535.02|532.72|535.13|532.83|535.02|532.72|16
1734072380000|2024-12-13 06:46:20|535.06|532.76|535.09|532.79|535.26|532.96|535.02|532.72|18
1734072390000|2024-12-13 06:46:30|535.21|532.91|535.02|532.72|535.21|532.91|535.02|532.72|9
1734072400000|2024-12-13 06:46:40|535.08|532.78|535.02|532.72|535.08|532.78|535.02|532.72|13
1734072420000|2024-12-13 06:47:00|535.05|532.75|535.13|532.83|535.19|532.89|535.02|532.72|14
1734072430000|2024-12-13 06:47:10|535.15|532.85|534.77|532.47|535.24|532.94|534.72|532.42|28
1734072440000|2024-12-13 06:47:20|534.75|532.45|534.78|532.48|534.78|532.48|534.45|532.15|32
1734072450000|2024-12-13 06:47:30|534.79|532.49|534.71|532.41|534.87|532.57|534.67|532.37|29
1734072460000|2024-12-13 06:47:40|534.72|532.42|534.9|532.6|534.94|532.64|534.72|532.42|28
1734072470000|2024-12-13 06:47:50|534.95|532.65|534.57|532.27|534.99|532.69|534.45|532.15|27
1734072480000|2024-12-13 06:48:00|534.56|532.26|534.35|532.05|534.56|532.26|534.27|531.97|27
1734072490000|2024-12-13 06:48:10|534.34|532.04|534.27|531.97|534.4|532.1|534.18|531.88|21
1734072500000|2024-12-13 06:48:20|534.23|531.93|534.7|532.4|534.73|532.43|534.21|531.91|29
1734072510000|2024-12-13 06:48:30|534.69|532.39|534.88|532.58|534.88|532.58|534.66|532.36|28
1734072520000|2024-12-13 06:48:40|534.89|532.59|534.77|532.47|534.92|532.62|534.75|532.45|23
1734072530000|2024-12-13 06:48:50|534.8|532.5|534.32|532.02|534.8|532.5|534.32|532.02|27
1734072540000|2024-12-13 06:49:00|534.26|531.96|534.48|532.18|534.55|532.25|534.26|531.96|28
1734072550000|2024-12-13 06:49:10|534.53|532.23|534.46|532.16|534.76|532.46|534.45|532.15|31
1734072560000|2024-12-13 06:49:20|534.44|532.14|534.21|531.91|534.46|532.16|534.21|531.91|22
1734072570000|2024-12-13 06:49:30|534.22|531.92|534.39|532.09|534.51|532.21|534.19|531.89|27
1734072580000|2024-12-13 06:49:40|534.4|532.1|534.17|531.87|534.41|532.11|534.16|531.86|24
1734072590000|2024-12-13 06:49:50|534.18|531.88|534.19|531.89|534.32|532.02|534.17|531.87|22
1734072600000|2024-12-13 06:50:00|534.25|531.95|534.5|532.2|534.5|532.2|534.04|531.74|27
1734072610000|2024-12-13 06:50:10|534.46|532.16|534.49|532.19|534.52|532.22|534.27|531.97|28
1734072620000|2024-12-13 06:50:20|534.52|532.22|534.68|532.38|534.69|532.39|534.45|532.15|26
1734072630000|2024-12-13 06:50:30|534.67|532.37|534.29|531.99|534.67|532.37|534.29|531.99|26
1734072640000|2024-12-13 06:50:40|534.3|532|534.07|531.77|534.38|532.08|534.04|531.74|29
1734072650000|2024-12-13 06:50:50|534.06|531.76|533.59|531.29|534.07|531.77|533.59|531.29|31
1734072660000|2024-12-13 06:51:00|533.58|531.28|533.97|531.67|534.02|531.72|533.57|531.27|28
1734072670000|2024-12-13 06:51:10|533.98|531.68|534.11|531.81|534.32|532.02|533.98|531.68|32
1734072680000|2024-12-13 06:51:20|534.1|531.8|534.11|531.81|534.15|531.85|533.98|531.68|21
1734072690000|2024-12-13 06:51:30|534.13|531.83|534.08|531.78|534.27|531.97|534.03|531.73|27
1734072700000|2024-12-13 06:51:40|534.06|531.76|534.42|532.12|534.42|532.12|534.06|531.76|21
1734072710000|2024-12-13 06:51:50|534.39|532.09|534.27|531.97|534.41|532.11|534.27|531.97|14
1734072720000|2024-12-13 06:52:00|534.26|531.96|534.26|531.96|534.4|532.1|534.26|531.96|31
1734072730000|2024-12-13 06:52:10|534.27|531.97|534.42|532.12|534.42|532.12|534.24|531.94|20
1734072780000|2024-12-13 06:53:00|534.4|532.1|534.38|532.08|534.4|532.1|534.33|532.03|13
1734072790000|2024-12-13 06:53:10|534.37|532.07|534.35|532.05|534.41|532.11|534.35|532.05|19
1734072800000|2024-12-13 06:53:20|534.37|532.07|534.31|532.01|534.38|532.08|534.27|531.97|20
1734072810000|2024-12-13 06:53:30|534.32|532.02|533.97|531.67|534.32|532.02|533.87|531.57|25
1734072820000|2024-12-13 06:53:40|533.98|531.68|533.97|531.67|534.08|531.78|533.97|531.67|20
1734072830000|2024-12-13 06:53:50|533.98|531.68|533.95|531.65|534.07|531.77|533.94|531.64|26
1734072840000|2024-12-13 06:54:00|533.87|531.57|533.89|531.59|533.94|531.64|533.63|531.33|27
1734072850000|2024-12-13 06:54:10|533.9|531.6|533.96|531.66|534.12|531.82|533.89|531.59|27
1734072860000|2024-12-13 06:54:20|534|531.7|533.5|531.2|534.02|531.72|533.48|531.18|33
1734072870000|2024-12-13 06:54:30|533.51|531.21|533.57|531.27|533.65|531.35|533.5|531.2|29
1734072880000|2024-12-13 06:54:40|533.56|531.26|533.54|531.24|533.59|531.29|533.48|531.18|21
1734072890000|2024-12-13 06:54:50|533.52|531.22|533.35|531.05|533.54|531.24|533.34|531.04|24
1734072900000|2024-12-13 06:55:00|533.42|531.12|533.57|531.27|533.57|531.27|533.4|531.1|26
1734072910000|2024-12-13 06:55:10|533.59|531.29|533.42|531.12|533.78|531.48|533.42|531.12|21
1734072920000|2024-12-13 06:55:20|533.41|531.11|533.19|530.89|533.51|531.21|533.17|530.87|27
1734072930000|2024-12-13 06:55:30|533.18|530.88|533.2|530.9|533.28|530.98|533.1|530.8|22
1734072940000|2024-12-13 06:55:40|533.19|530.89|533.34|531.04|533.38|531.08|533.18|530.88|22
1734072950000|2024-12-13 06:55:50|533.35|531.05|533.35|531.05|533.37|531.07|533.21|530.91|28
1734072960000|2024-12-13 06:56:00|533.34|531.04|533.51|531.21|533.6|531.3|533.33|531.03|26
1734072970000|2024-12-13 06:56:10|533.53|531.23|533.56|531.26|533.66|531.36|533.48|531.18|24
1734072980000|2024-12-13 06:56:20|533.55|531.25|533.48|531.18|533.63|531.33|533.45|531.15|21
1734072990000|2024-12-13 06:56:30|533.43|531.13|533.38|531.08|533.46|531.16|533.21|530.91|23
1734073000000|2024-12-13 06:56:40|533.43|531.13|533.26|530.96|533.61|531.31|533.25|530.95|19
1734073010000|2024-12-13 06:56:50|533.55|531.25|533.42|531.12|533.57|531.27|533.39|531.09|23
1734073020000|2024-12-13 06:57:00|533.41|531.11|533.06|530.76|533.42|531.12|533.06|530.76|17
1734073030000|2024-12-13 06:57:10|533.07|530.77|532.83|530.53|533.09|530.79|532.65|530.35|35
1734073040000|2024-12-13 06:57:20|532.8|530.5|532.66|530.36|532.88|530.58|532.59|530.29|29
1734073050000|2024-12-13 06:57:30|532.64|530.34|532.74|530.44|532.85|530.55|532.64|530.34|29
1734073060000|2024-12-13 06:57:40|532.75|530.45|532.63|530.33|532.76|530.46|532.49|530.19|31
1734073070000|2024-12-13 06:57:50|532.65|530.35|532.76|530.46|532.78|530.48|532.65|530.35|22
1734073080000|2024-12-13 06:58:00|532.74|530.44|532.45|530.15|532.75|530.45|532.43|530.13|26
1734073090000|2024-12-13 06:58:10|532.44|530.14|532.64|530.34|532.69|530.39|532.42|530.12|30
1734073100000|2024-12-13 06:58:20|532.63|530.33|532.47|530.17|532.64|530.34|532.46|530.16|21
1734073110000|2024-12-13 06:58:30|532.46|530.16|532.51|530.21|532.58|530.28|532.37|530.07|29
1734073120000|2024-12-13 06:58:40|532.46|530.16|532.35|530.05|532.46|530.16|532.25|529.95|26
1734073130000|2024-12-13 06:58:50|532.34|530.04|532.25|529.95|532.35|530.05|532.21|529.91|20
1734073140000|2024-12-13 06:59:00|532.29|529.99|532.42|530.12|532.44|530.14|532.21|529.91|25
1734073150000|2024-12-13 06:59:10|532.39|530.09|532.41|530.11|532.47|530.17|532.37|530.07|27
1734073160000|2024-12-13 06:59:20|532.4|530.1|532.16|529.86|532.4|530.1|532.13|529.83|19
1734073170000|2024-12-13 06:59:30|532.14|529.84|532.13|529.83|532.26|529.96|532.13|529.83|22
1734073190000|2024-12-13 06:59:50|531.97|529.67|531.81|529.51|531.97|529.67|531.81|529.51|3
1734073200000|2024-12-13 07:00:00|531.83|529.53|531.88|529.58|531.89|529.59|531.81|529.51|18
1734073210000|2024-12-13 07:00:10|531.9|529.6|532.1|529.8|532.18|529.88|531.87|529.57|31
1734073220000|2024-12-13 07:00:20|532.09|529.79|531.84|529.54|532.09|529.79|531.81|529.51|30
1734073230000|2024-12-13 07:00:30|531.83|529.53|532.01|529.71|532.07|529.77|531.81|529.51|27
1734073240000|2024-12-13 07:00:40|532.04|529.74|532.11|529.81|532.13|529.83|532.04|529.74|19
1734073250000|2024-12-13 07:00:50|532.1|529.8|531.88|529.58|532.14|529.84|531.88|529.58|25
1734073260000|2024-12-13 07:01:00|531.87|529.57|531.81|529.51|532.09|529.79|531.81|529.51|28
1734073270000|2024-12-13 07:01:10|531.83|529.53|531.9|529.6|532.04|529.74|531.83|529.53|27
1734073280000|2024-12-13 07:01:20|531.93|529.63|531.83|529.53|532.21|529.91|531.83|529.53|30
1734073290000|2024-12-13 07:01:30|531.81|529.51|531.81|529.51|531.81|529.51|531.81|529.51|1
1734073300000|2024-12-13 07:01:40|531.84|529.54|531.81|529.51|531.88|529.58|531.81|529.51|10
1734073310000|2024-12-13 07:01:50|531.84|529.54|531.81|529.51|531.86|529.56|531.81|529.51|9
1734073320000|2024-12-13 07:02:00|531.83|529.53|531.93|529.63|532.05|529.75|531.83|529.53|18
1734073330000|2024-12-13 07:02:10|531.96|529.66|531.81|529.51|532|529.7|531.81|529.51|25
1734073340000|2024-12-13 07:02:20|531.51|529.21|530.96|528.66|531.51|529.21|530.96|528.66|4
1734073350000|2024-12-13 07:02:30|531.01|528.71|530.96|528.66|531.06|528.76|530.96|528.66|11
1734073380000|2024-12-13 07:03:00|530.75|528.45|530.51|528.21|530.75|528.45|530.31|528.01|14
1734073390000|2024-12-13 07:03:10|530.44|528.14|530.29|527.99|530.44|528.14|530.14|527.84|30
1734073400000|2024-12-13 07:03:20|530.27|527.97|530.24|527.94|530.38|528.08|530.22|527.92|33
1734073410000|2024-12-13 07:03:30|530.25|527.95|530.38|528.08|530.46|528.16|530.23|527.93|27
1734073420000|2024-12-13 07:03:40|530.41|528.11|530.14|527.84|530.41|528.11|530.14|527.84|23
1734073430000|2024-12-13 07:03:50|530.15|527.85|530.14|527.84|530.15|527.85|530.14|527.84|6
1734073440000|2024-12-13 07:04:00|530.18|527.88|530.14|527.84|530.18|527.88|530.14|527.84|13
1734073450000|2024-12-13 07:04:10|529.64|527.34|529.28|526.98|529.64|527.34|529.05|526.75|19
1734073460000|2024-12-13 07:04:20|529.29|526.99|528.95|526.65|529.32|527.02|528.95|526.65|21
1734073470000|2024-12-13 07:04:30|528.96|526.66|529.19|526.89|529.19|526.89|528.94|526.64|17
1734073480000|2024-12-13 07:04:40|529.27|526.97|529.26|526.96|529.35|527.05|529.22|526.92|24
1734073490000|2024-12-13 07:04:50|529.29|526.99|529.27|526.97|529.31|527.01|529.14|526.84|24
1734073500000|2024-12-13 07:05:00|529.24|526.94|529.47|527.17|529.53|527.23|529.24|526.94|24
1734073510000|2024-12-13 07:05:10|529.48|527.18|529.45|527.15|529.52|527.22|529.41|527.11|22
1734073520000|2024-12-13 07:05:20|529.54|527.24|529.55|527.25|529.75|527.45|529.54|527.24|22
1734073530000|2024-12-13 07:05:30|529.47|527.17|529.4|527.1|529.47|527.17|529.4|527.1|2
1734073540000|2024-12-13 07:05:40|529.17|526.87|529.05|526.75|529.17|526.87|528.97|526.67|3
1734073550000|2024-12-13 07:05:50|529.03|526.73|528.94|526.64|529.04|526.74|528.94|526.64|7
1734073560000|2024-12-13 07:06:00|528.95|526.65|528.96|526.66|529.02|526.72|528.95|526.65|7
1734073570000|2024-12-13 07:06:10|528.97|526.67|528.96|526.66|528.99|526.69|528.94|526.64|13
1734073580000|2024-12-13 07:06:20|528.94|526.64|528.94|526.64|528.94|526.64|528.94|526.64|1
1734073590000|2024-12-13 07:06:30|528.95|526.65|528.94|526.64|528.95|526.65|528.94|526.64|2
1734073620000|2024-12-13 07:07:00|528.97|526.67|529|526.7|529.16|526.86|528.95|526.65|17
1734073630000|2024-12-13 07:07:10|529.05|526.75|528.94|526.64|529.05|526.75|528.94|526.64|8
1734073640000|2024-12-13 07:07:20|528.74|526.44|528.51|526.21|528.74|526.44|528.51|526.21|2
1734073650000|2024-12-13 07:07:30|528.31|526.01|528.05|525.75|528.31|526.01|527.95|525.65|18
1734073660000|2024-12-13 07:07:40|528.06|525.76|527.43|525.13|528.06|525.76|527.42|525.12|17
1734073670000|2024-12-13 07:07:50|527.46|525.16|527.59|525.29|527.67|525.37|527.46|525.16|23
1734073680000|2024-12-13 07:08:00|527.66|525.36|527.59|525.29|527.73|525.43|527.38|525.08|25
1734073690000|2024-12-13 07:08:10|527.6|525.3|527.56|525.26|527.72|525.42|527.54|525.24|29
1734073700000|2024-12-13 07:08:20|527.64|525.34|527.98|525.68|527.98|525.68|527.61|525.31|24
1734073720000|2024-12-13 07:08:40|528.42|526.12|528.87|526.57|528.95|526.65|528.42|526.12|20
1734073730000|2024-12-13 07:08:50|528.86|526.56|529.49|527.19|529.49|527.19|528.86|526.56|31
1734073740000|2024-12-13 07:09:00|529.5|527.2|529.65|527.35|529.96|527.66|529.5|527.2|32
1734073750000|2024-12-13 07:09:10|529.58|527.28|529.83|527.53|529.83|527.53|529.5|527.2|35
1734073760000|2024-12-13 07:09:20|529.84|527.54|529.69|527.39|529.87|527.57|529.67|527.37|26
1734073770000|2024-12-13 07:09:30|529.64|527.34|529.42|527.12|529.64|527.34|529.4|527.1|23
1734073780000|2024-12-13 07:09:40|529.41|527.11|528.78|526.48|529.41|527.11|528.78|526.48|17
1734073790000|2024-12-13 07:09:50|528.76|526.46|528.36|526.06|528.76|526.46|528.36|526.06|25
1734073800000|2024-12-13 07:10:00|528.37|526.07|528.51|526.21|528.84|526.54|528.37|526.07|30
1734073810000|2024-12-13 07:10:10|528.49|526.19|528.84|526.54|529.04|526.74|528.42|526.12|32
1734073820000|2024-12-13 07:10:20|528.83|526.53|528.29|525.99|528.84|526.54|528.22|525.92|28
1734073830000|2024-12-13 07:10:30|528.39|526.09|528.54|526.24|528.77|526.47|528.39|526.09|25
1734073840000|2024-12-13 07:10:40|528.53|526.23|528.85|526.55|528.85|526.55|528.51|526.21|28
1734073850000|2024-12-13 07:10:50|528.87|526.57|528.41|526.11|528.87|526.57|528.39|526.09|31
1734073860000|2024-12-13 07:11:00|528.45|526.15|528.91|526.61|528.91|526.61|528.45|526.15|27
1734073870000|2024-12-13 07:11:10|528.93|526.63|528.9|526.6|528.96|526.66|528.72|526.42|28
1734073880000|2024-12-13 07:11:20|528.89|526.59|528.77|526.47|528.9|526.6|528.51|526.21|24
1734073890000|2024-12-13 07:11:30|528.76|526.46|528.72|526.42|528.77|526.47|528.54|526.24|30
1734073900000|2024-12-13 07:11:40|528.71|526.41|528.94|526.64|528.97|526.67|528.71|526.41|22
1734073910000|2024-12-13 07:11:50|528.89|526.59|528.36|526.06|528.93|526.63|528.31|526.01|28
1734073920000|2024-12-13 07:12:00|528.38|526.08|528.28|525.98|528.56|526.26|528.27|525.97|29
1734073930000|2024-12-13 07:12:10|528.27|525.97|528.54|526.24|528.54|526.24|528.04|525.74|33
1734073940000|2024-12-13 07:12:20|528.53|526.23|528.81|526.51|528.96|526.66|528.51|526.21|28
1734073950000|2024-12-13 07:12:30|528.77|526.47|528.99|526.69|529.07|526.77|528.76|526.46|25
1734073960000|2024-12-13 07:12:40|528.9|526.6|529.07|526.77|529.07|526.77|528.9|526.6|21
1734073970000|2024-12-13 07:12:50|529.02|526.72|528.97|526.67|529.04|526.74|528.86|526.56|20
1734073980000|2024-12-13 07:13:00|528.89|526.59|529.19|526.89|529.25|526.95|528.85|526.55|33
1734073990000|2024-12-13 07:13:10|529.22|526.92|529.12|526.82|529.28|526.98|529.02|526.72|25
1734074000000|2024-12-13 07:13:20|529.13|526.83|528.73|526.43|529.15|526.85|528.72|526.42|32
1734074010000|2024-12-13 07:13:30|528.75|526.45|528.56|526.26|528.75|526.45|528.46|526.16|28
1734074020000|2024-12-13 07:13:40|528.55|526.25|528.54|526.24|528.66|526.36|528.43|526.13|29
1734074030000|2024-12-13 07:13:50|528.56|526.26|528.41|526.11|528.56|526.26|528.33|526.03|25
1734074040000|2024-12-13 07:14:00|528.42|526.12|527.72|525.42|528.44|526.14|527.72|525.42|33
1734074050000|2024-12-13 07:14:10|527.59|525.29|527.6|525.3|527.8|525.5|527.57|525.27|32
1734074060000|2024-12-13 07:14:20|527.61|525.31|528.15|525.85|528.38|526.08|527.61|525.31|31
1734074070000|2024-12-13 07:14:30|528.16|525.86|528.34|526.04|528.42|526.12|528.14|525.84|34
1734074080000|2024-12-13 07:14:40|528.37|526.07|528.42|526.12|528.43|526.13|528.33|526.03|22
1734074090000|2024-12-13 07:14:50|528.36|526.06|528.64|526.34|528.64|526.34|528.36|526.06|14
1734074100000|2024-12-13 07:15:00|528.61|526.31|528.35|526.05|528.64|526.34|528.23|525.93|25
1734074110000|2024-12-13 07:15:10|528.33|526.03|528.46|526.16|528.53|526.23|528.19|525.89|31
1734074120000|2024-12-13 07:15:20|528.47|526.17|528.18|525.88|528.59|526.29|528.14|525.84|28
1734074130000|2024-12-13 07:15:30|528.2|525.9|528.38|526.08|528.38|526.08|528|525.7|27
1734074140000|2024-12-13 07:15:40|528.37|526.07|528.43|526.13|528.59|526.29|528.37|526.07|33
1734074150000|2024-12-13 07:15:50|528.44|526.14|529.06|526.76|529.06|526.76|528.44|526.14|8
1734074160000|2024-12-13 07:16:00|529|526.7|529.05|526.75|529.06|526.76|528.98|526.68|12
1734074170000|2024-12-13 07:16:10|529.06|526.76|529.06|526.76|529.06|526.76|529.06|526.76|1
1734074190000|2024-12-13 07:16:30|529.04|526.74|528.92|526.62|529.06|526.76|528.92|526.62|10
1734074200000|2024-12-13 07:16:40|528.91|526.61|529.03|526.73|529.06|526.76|528.74|526.44|21
1734074210000|2024-12-13 07:16:50|529.04|526.74|529.06|526.76|529.06|526.76|528.99|526.69|6
1734074220000|2024-12-13 07:17:00|529.03|526.73|529.03|526.73|529.06|526.76|529.03|526.73|6
1734074230000|2024-12-13 07:17:10|529.05|526.75|529.06|526.76|529.06|526.76|528.99|526.69|9
1734074240000|2024-12-13 07:17:20|529.03|526.73|529.06|526.76|529.06|526.76|529.03|526.73|2
1734074250000|2024-12-13 07:17:30|529.3|527|529.55|527.25|529.55|527.25|529.3|527|2
1734074270000|2024-12-13 07:17:50|529.63|527.33|530.04|527.74|530.11|527.81|529.63|527.33|5
1734074280000|2024-12-13 07:18:00|530.05|527.75|529.99|527.69|530.11|527.81|529.81|527.51|22
1734074290000|2024-12-13 07:18:10|530.05|527.75|530.08|527.78|530.11|527.81|529.92|527.62|19
1734074300000|2024-12-13 07:18:20|530.04|527.74|530.11|527.81|530.11|527.81|529.97|527.67|11
1734074310000|2024-12-13 07:18:30|530.05|527.75|530.11|527.81|530.11|527.81|529.89|527.59|27
1734074320000|2024-12-13 07:18:40|530.06|527.76|530.11|527.81|530.11|527.81|530.06|527.76|10
1734074330000|2024-12-13 07:18:50|530.28|527.98|530.46|528.16|530.46|528.16|530.28|527.98|2
1734074350000|2024-12-13 07:19:10|530.42|528.12|530.12|527.82|530.44|528.14|530.12|527.82|25
1734074360000|2024-12-13 07:19:20|530.14|527.84|530.03|527.73|530.17|527.87|529.9|527.6|23
1734074370000|2024-12-13 07:19:30|530.15|527.85|530.28|527.98|530.28|527.98|530.06|527.76|26
1734074380000|2024-12-13 07:19:40|530.29|527.99|530.46|528.16|530.46|528.16|530.29|527.99|5
1734074390000|2024-12-13 07:19:50|530.47|528.17|530.65|528.35|530.65|528.35|530.47|528.17|2
1734074420000|2024-12-13 07:20:20|530.66|528.36|530.66|528.36|530.66|528.36|530.66|528.36|1
1734074430000|2024-12-13 07:20:30|530.64|528.34|530.28|527.98|530.64|528.34|530.28|527.98|20
1734074440000|2024-12-13 07:20:40|530.32|528.02|530.32|528.02|530.35|528.05|530.11|527.81|31
1734074450000|2024-12-13 07:20:50|530.33|528.03|530.21|527.91|530.33|528.03|530.12|527.82|29
1734074460000|2024-12-13 07:21:00|530.23|527.93|529.12|526.82|530.23|527.93|528.98|526.68|36
1734074470000|2024-12-13 07:21:10|529.09|526.79|529.05|526.75|529.14|526.84|528.98|526.68|30
1734074480000|2024-12-13 07:21:20|529.03|526.73|529.23|526.93|529.25|526.95|529.03|526.73|36
1734074490000|2024-12-13 07:21:30|529.21|526.91|529.1|526.8|529.35|527.05|529.07|526.77|32
1734074500000|2024-12-13 07:21:40|529.12|526.82|528.86|526.56|529.13|526.83|528.82|526.52|34
1734074510000|2024-12-13 07:21:50|528.87|526.57|528.77|526.47|528.87|526.57|528.74|526.44|25
1734074520000|2024-12-13 07:22:00|528.76|526.46|528.8|526.5|528.95|526.65|528.58|526.28|30
1734074530000|2024-12-13 07:22:10|528.83|526.53|529.09|526.79|529.16|526.86|528.82|526.52|32
1734074540000|2024-12-13 07:22:20|529.06|526.76|528.87|526.57|529.16|526.86|528.82|526.52|25
1734074550000|2024-12-13 07:22:30|528.86|526.56|528.85|526.55|528.93|526.63|528.64|526.34|33
1734074560000|2024-12-13 07:22:40|528.84|526.54|529.12|526.82|529.13|526.83|528.84|526.54|24
1734074570000|2024-12-13 07:22:50|529.15|526.85|529.11|526.81|529.16|526.86|529.07|526.77|16
1734074580000|2024-12-13 07:23:00|529.08|526.78|529.01|526.71|529.13|526.83|528.94|526.64|22
1734074590000|2024-12-13 07:23:10|529|526.7|528.83|526.53|529|526.7|528.77|526.47|30
1734074600000|2024-12-13 07:23:20|528.89|526.59|529.16|526.86|529.16|526.86|528.85|526.55|13
1734074610000|2024-12-13 07:23:30|529.13|526.83|529.1|526.8|529.16|526.86|529|526.7|23
1734074620000|2024-12-13 07:23:40|529.05|526.75|529.16|526.86|529.16|526.86|529.05|526.75|4
1734074630000|2024-12-13 07:23:50|529.14|526.84|529.16|526.86|529.16|526.86|529.14|526.84|2
1734074640000|2024-12-13 07:24:00|529.13|526.83|529.16|526.86|529.16|526.86|529.05|526.75|8
1734074650000|2024-12-13 07:24:10|529.11|526.81|529.13|526.83|529.13|526.83|529.03|526.73|27
1734074660000|2024-12-13 07:24:20|529.07|526.77|528.89|526.59|529.12|526.82|528.88|526.58|31
1734074670000|2024-12-13 07:24:30|528.85|526.55|528.95|526.65|529.04|526.74|528.69|526.39|27
1734074680000|2024-12-13 07:24:40|528.96|526.66|528.71|526.41|529|526.7|528.68|526.38|30
1734074690000|2024-12-13 07:24:50|528.64|526.34|528.74|526.44|528.74|526.44|528.57|526.27|23
1734074700000|2024-12-13 07:25:00|528.77|526.47|529.1|526.8|529.1|526.8|528.73|526.43|23
1734074710000|2024-12-13 07:25:10|529.07|526.77|529.15|526.85|529.15|526.85|529.05|526.75|17
1734074720000|2024-12-13 07:25:20|529.12|526.82|529.1|526.8|529.15|526.85|528.98|526.68|13
1734074730000|2024-12-13 07:25:30|529.07|526.77|529.05|526.75|529.11|526.81|528.91|526.61|30
1734074740000|2024-12-13 07:25:40|529.08|526.78|528.82|526.52|529.09|526.79|528.69|526.39|29
1734074750000|2024-12-13 07:25:50|528.81|526.51|528.45|526.15|528.83|526.53|528.35|526.05|32
1734074760000|2024-12-13 07:26:00|528.53|526.23|528.66|526.36|528.78|526.48|528.52|526.22|27
1734074770000|2024-12-13 07:26:10|528.63|526.33|528.58|526.28|528.87|526.57|528.58|526.28|28
1734074780000|2024-12-13 07:26:20|528.48|526.18|528.54|526.24|528.69|526.39|528.45|526.15|31
1734074790000|2024-12-13 07:26:30|528.47|526.17|528.63|526.33|528.68|526.38|528.43|526.13|15
1734074800000|2024-12-13 07:26:40|528.65|526.35|528.48|526.18|528.68|526.38|528.48|526.18|26
1734074810000|2024-12-13 07:26:50|528.46|526.16|528.6|526.3|528.62|526.32|528.4|526.1|23
1734074820000|2024-12-13 07:27:00|528.66|526.36|528.93|526.63|528.93|526.63|528.66|526.36|29
1734074830000|2024-12-13 07:27:10|528.94|526.64|529|526.7|529|526.7|528.94|526.64|8
1734074840000|2024-12-13 07:27:20|528.99|526.69|529|526.7|529|526.7|528.92|526.62|5
1734074850000|2024-12-13 07:27:30|528.97|526.67|528.82|526.52|528.97|526.67|528.59|526.29|25
1734074860000|2024-12-13 07:27:40|528.79|526.49|528.46|526.16|528.82|526.52|528.44|526.14|34
1734074870000|2024-12-13 07:27:50|528.44|526.14|528.48|526.18|528.52|526.22|528.37|526.07|29
1734074880000|2024-12-13 07:28:00|528.46|526.16|528.52|526.22|528.53|526.23|528.42|526.12|32
1734074890000|2024-12-13 07:28:10|528.6|526.3|528.7|526.4|528.72|526.42|528.56|526.26|27
1734074900000|2024-12-13 07:28:20|528.66|526.36|528.68|526.38|528.83|526.53|528.66|526.36|13
1734074910000|2024-12-13 07:28:30|528.64|526.34|528.46|526.16|528.64|526.34|528.42|526.12|23
1734074920000|2024-12-13 07:28:40|528.47|526.17|528.63|526.33|528.66|526.36|528.45|526.15|29
1734074930000|2024-12-13 07:28:50|528.64|526.34|528.62|526.32|528.75|526.45|528.53|526.23|27
1734074940000|2024-12-13 07:29:00|528.63|526.33|528.83|526.53|528.83|526.53|528.59|526.29|26
1734074950000|2024-12-13 07:29:10|528.8|526.5|528.76|526.46|528.83|526.53|528.68|526.38|25
1734074960000|2024-12-13 07:29:20|528.72|526.42|528.68|526.38|528.72|526.42|528.64|526.34|19
1734074970000|2024-12-13 07:29:30|528.67|526.37|528.32|526.02|528.67|526.37|528.26|525.96|23
1734074980000|2024-12-13 07:29:40|528.36|526.06|528.49|526.19|528.5|526.2|528.28|525.98|27
1734074990000|2024-12-13 07:29:50|528.51|526.21|528.83|526.53|528.83|526.53|528.51|526.21|22
1734075000000|2024-12-13 07:30:00|528.71|526.41|528.83|526.53|528.83|526.53|528.68|526.38|6
1734075020000|2024-12-13 07:30:20|528.79|526.49|528.83|526.53|528.83|526.53|528.74|526.44|14
1734075030000|2024-12-13 07:30:30|528.96|526.66|529|526.7|529|526.7|528.96|526.66|2
1734075050000|2024-12-13 07:30:50|528.98|526.68|529|526.7|529|526.7|528.94|526.64|5
1734075060000|2024-12-13 07:31:00|529.07|526.77|529.17|526.87|529.17|526.87|529.07|526.77|2
1734075070000|2024-12-13 07:31:10|529.21|526.91|529.26|526.96|529.26|526.96|529.21|526.91|2
1734075080000|2024-12-13 07:31:20|529.27|526.97|529.75|527.45|529.75|527.45|529.27|526.97|7
1734075100000|2024-12-13 07:31:40|529.96|527.66|530.3|528|530.37|528.07|529.96|527.66|12
1734075110000|2024-12-13 07:31:50|530.34|528.04|530.4|528.1|530.4|528.1|530.27|527.97|18
1734075120000|2024-12-13 07:32:00|530.38|528.08|530.4|528.1|530.4|528.1|530.38|528.08|2
1734075150000|2024-12-13 07:32:30|530.43|528.13|531.1|528.8|531.18|528.88|530.43|528.13|14
1734075160000|2024-12-13 07:32:40|531.06|528.76|531.33|529.03|531.33|529.03|531.05|528.75|23
1734075170000|2024-12-13 07:32:50|531.37|529.07|531.43|529.13|531.43|529.13|531.37|529.07|4
1734075180000|2024-12-13 07:33:00|531.45|529.15|531.48|529.18|531.48|529.18|531.45|529.15|2
1734075190000|2024-12-13 07:33:10|531.49|529.19|531.54|529.24|531.54|529.24|531.49|529.19|2
1734075200000|2024-12-13 07:33:20|531.51|529.21|531.54|529.24|531.54|529.24|531.46|529.16|14
1734075210000|2024-12-13 07:33:30|531.51|529.21|531.35|529.05|531.54|529.24|531.35|529.05|9
1734075220000|2024-12-13 07:33:40|531.33|529.03|531.47|529.17|531.51|529.21|531.28|528.98|22
1734075230000|2024-12-13 07:33:50|531.46|529.16|531.49|529.19|531.51|529.21|531.43|529.13|17
1734075240000|2024-12-13 07:34:00|531.5|529.2|531.46|529.16|531.5|529.2|531.25|528.95|33
1734075250000|2024-12-13 07:34:10|531.45|529.15|531.53|529.23|531.53|529.23|531.43|529.13|22
1734075260000|2024-12-13 07:34:20|531.54|529.24|531.54|529.24|531.54|529.24|531.51|529.21|5
1734075270000|2024-12-13 07:34:30|531.51|529.21|531.47|529.17|531.54|529.24|531.46|529.16|23
1734075280000|2024-12-13 07:34:40|531.46|529.16|531.38|529.08|531.46|529.16|531.26|528.96|23
1734075290000|2024-12-13 07:34:50|531.36|529.06|531.45|529.15|531.49|529.19|531.34|529.04|28
1734075300000|2024-12-13 07:35:00|531.47|529.17|531.54|529.24|531.54|529.24|531.44|529.14|13
1734075310000|2024-12-13 07:35:10|531.52|529.22|531.5|529.2|531.52|529.22|531.44|529.14|13
1734075320000|2024-12-13 07:35:20|531.47|529.17|531.34|529.04|531.49|529.19|531.2|528.9|27
1734075330000|2024-12-13 07:35:30|531.33|529.03|531.48|529.18|531.48|529.18|531.28|528.98|28
1734075340000|2024-12-13 07:35:40|531.47|529.17|531.23|528.93|531.48|529.18|531.22|528.92|26
1734075350000|2024-12-13 07:35:50|531.24|528.94|531.56|529.26|531.58|529.28|531.24|528.94|22
1734075360000|2024-12-13 07:36:00|531.54|529.24|531.54|529.24|531.65|529.35|531.52|529.22|24
1734075370000|2024-12-13 07:36:10|531.52|529.22|531.26|528.96|531.52|529.22|531.24|528.94|26
1734075380000|2024-12-13 07:36:20|531.23|528.93|531.57|529.27|531.59|529.29|531.23|528.93|30
1734075390000|2024-12-13 07:36:30|531.56|529.26|531.65|529.35|531.65|529.35|531.54|529.24|20
1734075410000|2024-12-13 07:36:50|531.68|529.38|531.77|529.47|531.77|529.47|531.68|529.38|2
1734075430000|2024-12-13 07:37:10|531.86|529.56|532.09|529.79|532.09|529.79|531.86|529.56|4
1734075440000|2024-12-13 07:37:20|532.41|530.11|532.41|530.11|532.41|530.11|532.35|530.05|8
1734075450000|2024-12-13 07:37:30|532.4|530.1|532.17|529.87|532.4|530.1|532.17|529.87|20
1734075460000|2024-12-13 07:37:40|532.14|529.84|532.31|530.01|532.31|530.01|532.05|529.75|21
1734075470000|2024-12-13 07:37:50|532.32|530.02|532.3|530|532.32|530.02|532.22|529.92|19
1734075480000|2024-12-13 07:38:00|532.33|530.03|532.14|529.84|532.34|530.04|532.14|529.84|25
1734075490000|2024-12-13 07:38:10|532.32|530.02|532.2|529.9|532.41|530.11|532.2|529.9|24
1734075500000|2024-12-13 07:38:20|532.19|529.89|532.08|529.78|532.19|529.89|532.01|529.71|27
1734075510000|2024-12-13 07:38:30|532.01|529.71|531.82|529.52|532.06|529.76|531.82|529.52|25
1734075520000|2024-12-13 07:38:40|531.83|529.53|532.01|529.71|532.09|529.79|531.82|529.52|29
1734075530000|2024-12-13 07:38:50|532.02|529.72|532.17|529.87|532.17|529.87|532.01|529.71|22
1734075540000|2024-12-13 07:39:00|532.19|529.89|532.31|530.01|532.36|530.06|532.19|529.89|15
1734075550000|2024-12-13 07:39:10|532.32|530.02|532.17|529.87|532.32|530.02|532.16|529.86|12
1734075560000|2024-12-13 07:39:20|532.2|529.9|532.3|530|532.3|530|532.19|529.89|20
1734075570000|2024-12-13 07:39:30|532.29|529.99|532.18|529.88|532.3|530|532.16|529.86|18
1734075580000|2024-12-13 07:39:40|532.17|529.87|532.1|529.8|532.17|529.87|531.97|529.67|26
1734075590000|2024-12-13 07:39:50|532.11|529.81|532.33|530.03|532.34|530.04|532.1|529.8|19
1734075600000|2024-12-13 07:40:00|532.3|530|532.33|530.03|532.36|530.06|532.28|529.98|17
1734075610000|2024-12-13 07:40:10|532.32|530.02|532.24|529.94|532.33|530.03|532.2|529.9|12
1734075620000|2024-12-13 07:40:20|532.23|529.93|532.2|529.9|532.27|529.97|532.04|529.74|27
1734075630000|2024-12-13 07:40:30|532.22|529.92|532.22|529.92|532.23|529.93|532.1|529.8|28
1734075640000|2024-12-13 07:40:40|532.21|529.91|532.1|529.8|532.21|529.91|532|529.7|29
1734075650000|2024-12-13 07:40:50|532.08|529.78|532.03|529.73|532.09|529.79|531.9|529.6|24
1734075660000|2024-12-13 07:41:00|532.04|529.74|532.36|530.06|532.36|530.06|532.04|529.74|10
1734075670000|2024-12-13 07:41:10|532.38|530.08|532.41|530.11|532.41|530.11|532.38|530.08|2
1734075680000|2024-12-13 07:41:20|532.42|530.12|532.51|530.21|532.51|530.21|532.42|530.12|3
1734075710000|2024-12-13 07:41:50|532.46|530.16|532.51|530.21|532.51|530.21|532.46|530.16|5
1734075890000|2024-12-13 07:44:50|532.64|530.34|532.64|530.34|532.64|530.34|532.64|530.34|1
1734075900000|2024-12-13 07:45:00|532.66|530.36|533.49|531.19|533.54|531.24|532.66|530.36|7
1734075910000|2024-12-13 07:45:10|533.56|531.26|533.59|531.29|533.68|531.38|533.52|531.22|27
1734075920000|2024-12-13 07:45:20|533.65|531.35|533.72|531.42|533.76|531.46|533.46|531.16|34
1734075930000|2024-12-13 07:45:30|533.7|531.4|533.82|531.52|533.82|531.52|533.56|531.26|19
1734075940000|2024-12-13 07:45:40|533.83|531.53|533.93|531.63|533.93|531.63|533.83|531.53|3
1734075960000|2024-12-13 07:46:00|533.91|531.61|533.93|531.63|533.93|531.63|533.91|531.61|2
1734075970000|2024-12-13 07:46:10|533.9|531.6|533.52|531.22|533.9|531.6|533.41|531.11|31
1734075980000|2024-12-13 07:46:20|533.51|531.21|533.66|531.36|533.69|531.39|533.38|531.08|31
1734075990000|2024-12-13 07:46:30|533.69|531.39|533.44|531.14|533.7|531.4|533.29|530.99|30
1734076000000|2024-12-13 07:46:40|533.42|531.12|533.38|531.08|533.43|531.13|533.19|530.89|22
1734076010000|2024-12-13 07:46:50|533.4|531.1|533.57|531.27|533.57|531.27|533.4|531.1|20
1734076020000|2024-12-13 07:47:00|533.58|531.28|533.6|531.3|533.7|531.4|533.57|531.27|30
1734076030000|2024-12-13 07:47:10|533.57|531.27|533.56|531.26|533.63|531.33|533.52|531.22|20
1734076040000|2024-12-13 07:47:20|533.57|531.27|533.61|531.31|533.61|531.31|533.4|531.1|25
1734076050000|2024-12-13 07:47:30|533.62|531.32|533.6|531.3|533.67|531.37|533.55|531.25|26
1734076060000|2024-12-13 07:47:40|533.62|531.32|533.25|530.95|533.62|531.32|533.25|530.95|26
1734076070000|2024-12-13 07:47:50|533.18|530.88|532.95|530.65|533.18|530.88|532.95|530.65|20
1734076080000|2024-12-13 07:48:00|532.83|530.53|533|530.7|533.06|530.76|532.7|530.4|21
1734076090000|2024-12-13 07:48:10|533.01|530.71|533.05|530.75|533.12|530.82|532.91|530.61|29
1734076100000|2024-12-13 07:48:20|533.06|530.76|533.04|530.74|533.07|530.77|532.83|530.53|31
1734076110000|2024-12-13 07:48:30|533.05|530.75|533.07|530.77|533.17|530.87|532.93|530.63|26
1734076120000|2024-12-13 07:48:40|533.06|530.76|533.04|530.74|533.17|530.87|533.04|530.74|25
1734076130000|2024-12-13 07:48:50|533.03|530.73|532.94|530.64|533.03|530.73|532.9|530.6|28
1734076140000|2024-12-13 07:49:00|532.97|530.67|533.18|530.88|533.21|530.91|532.92|530.62|29
1734076150000|2024-12-13 07:49:10|533.17|530.87|533.4|531.1|533.4|531.1|533.16|530.86|15
1734076180000|2024-12-13 07:49:40|533.42|531.12|533.52|531.22|533.52|531.22|533.42|531.12|2
1734076200000|2024-12-13 07:50:00|533.51|531.21|532.93|530.63|533.51|531.21|532.93|530.63|10
1734076210000|2024-12-13 07:50:10|532.84|530.54|532.88|530.58|533.13|530.83|532.79|530.49|29
1734076220000|2024-12-13 07:50:20|532.89|530.59|533.12|530.82|533.14|530.84|532.89|530.59|24
1734076230000|2024-12-13 07:50:30|533.09|530.79|533.14|530.84|533.19|530.89|533.04|530.74|22
1734076240000|2024-12-13 07:50:40|533.15|530.85|532.96|530.66|533.16|530.86|532.96|530.66|14
1734076250000|2024-12-13 07:50:50|532.97|530.67|533.16|530.86|533.16|530.86|532.82|530.52|22
1734076270000|2024-12-13 07:51:10|533.2|530.9|533.16|530.86|533.2|530.9|533.16|530.86|5
1734076290000|2024-12-13 07:51:30|533.21|530.91|533.26|530.96|533.27|530.97|533.21|530.91|3
1734076300000|2024-12-13 07:51:40|533.25|530.95|533.25|530.95|533.51|531.21|533.25|530.95|16
1734076310000|2024-12-13 07:51:50|533.2|530.9|533.26|530.96|533.29|530.99|533.16|530.86|12
1734076320000|2024-12-13 07:52:00|533.31|531.01|533.55|531.25|533.55|531.25|533.25|530.95|30
1734076330000|2024-12-13 07:52:10|533.52|531.22|533.4|531.1|533.55|531.25|533.34|531.04|12
1734076340000|2024-12-13 07:52:20|533.34|531.04|533.61|531.31|533.61|531.31|533.34|531.04|22
1734076350000|2024-12-13 07:52:30|533.6|531.3|533.67|531.37|533.67|531.37|533.6|531.3|8
1734076360000|2024-12-13 07:52:40|533.66|531.36|533.63|531.33|533.67|531.37|533.6|531.3|10
1734076370000|2024-12-13 07:52:50|533.64|531.34|533.67|531.37|533.67|531.37|533.6|531.3|16
1734076400000|2024-12-13 07:53:20|533.63|531.33|533.67|531.37|533.67|531.37|533.63|531.33|4
1734076430000|2024-12-13 07:53:50|533.64|531.34|533.41|531.11|533.67|531.37|533.41|531.11|9
1734076440000|2024-12-13 07:54:00|533.39|531.09|533.48|531.18|533.49|531.19|533.39|531.09|23
1734076450000|2024-12-13 07:54:10|533.47|531.17|533.48|531.18|533.54|531.24|533.43|531.13|32
1734076460000|2024-12-13 07:54:20|533.52|531.22|533.65|531.35|533.66|531.36|533.52|531.22|21
1734076470000|2024-12-13 07:54:30|533.64|531.34|533.46|531.16|533.65|531.35|533.44|531.14|22
1734076480000|2024-12-13 07:54:40|533.45|531.15|533.45|531.15|533.52|531.22|533.41|531.11|28
1734076490000|2024-12-13 07:54:50|533.38|531.08|533.5|531.2|533.53|531.23|533.38|531.08|25
1734076500000|2024-12-13 07:55:00|533.51|531.21|533.43|531.13|533.51|531.21|533.21|530.91|24
1734076510000|2024-12-13 07:55:10|533.41|531.11|533.29|530.99|533.42|531.12|533.24|530.94|28
1734076520000|2024-12-13 07:55:20|533.3|531|533.24|530.94|533.3|531|533.16|530.86|19
1734076530000|2024-12-13 07:55:30|533.21|530.91|533.24|530.94|533.27|530.97|533.16|530.86|25
1734076540000|2024-12-13 07:55:40|533.21|530.91|533.23|530.93|533.27|530.97|533.2|530.9|11
1734076550000|2024-12-13 07:55:50|533.28|530.98|533.26|530.96|533.28|530.98|533.16|530.86|19
1734076560000|2024-12-13 07:56:00|533.27|530.97|533.32|531.02|533.44|531.14|533.16|530.86|24
1734076570000|2024-12-13 07:56:10|533.33|531.03|533.4|531.1|533.4|531.1|533.31|531.01|26
1734076580000|2024-12-13 07:56:20|533.2|530.9|533.28|530.98|533.35|531.05|533.2|530.9|25
1734076590000|2024-12-13 07:56:30|533.29|530.99|533.16|530.86|533.29|530.99|533.16|530.86|6
1734076620000|2024-12-13 07:57:00|533.22|530.92|533.26|530.96|533.26|530.96|533.22|530.92|2
1734076630000|2024-12-13 07:57:10|533.25|530.95|533.16|530.86|533.25|530.95|533.16|530.86|3
1734076730000|2024-12-13 07:58:50|532.89|530.59|532.31|530.01|532.89|530.59|532.31|530.01|20
1734076740000|2024-12-13 07:59:00|532.3|530|532.05|529.75|532.3|530|532.05|529.75|22
1734076750000|2024-12-13 07:59:10|531.95|529.65|531.91|529.61|532.02|529.72|531.86|529.56|23
1734076760000|2024-12-13 07:59:20|531.92|529.62|532.4|530.1|532.42|530.12|531.92|529.62|23
1734076770000|2024-12-13 07:59:30|532.41|530.11|532.41|530.11|532.44|530.14|532.37|530.07|20
1734076780000|2024-12-13 07:59:40|532.4|530.1|532.43|530.13|532.44|530.14|532.34|530.04|20
1734076790000|2024-12-13 07:59:50|532.42|530.12|532.45|530.15|532.46|530.16|532.37|530.07|12
1734076800000|2024-12-13 08:00:00|532.44|530.14|532.31|530.01|532.45|530.15|532.25|529.95|23
1734076810000|2024-12-13 08:00:10|532.29|529.99|532.31|530.01|532.35|530.05|532|529.7|32
1734076820000|2024-12-13 08:00:20|532.34|530.04|532.46|530.16|532.46|530.16|532.34|530.04|18
1734076840000|2024-12-13 08:00:40|532.52|530.22|532.54|530.24|532.54|530.24|532.52|530.22|2
1734076860000|2024-12-13 08:01:00|533.12|530.82|533.03|530.73|533.14|530.84|533.02|530.72|13
1734076870000|2024-12-13 08:01:10|533.04|530.74|532.6|530.3|533.04|530.74|532.47|530.17|32
1734076880000|2024-12-13 08:01:20|532.61|530.31|532.82|530.52|532.85|530.55|532.52|530.22|23
1734076890000|2024-12-13 08:01:30|532.83|530.53|532.67|530.37|533.11|530.81|532.65|530.35|30
1734076900000|2024-12-13 08:01:40|532.66|530.36|532.74|530.44|532.77|530.47|532.64|530.34|26
1734076910000|2024-12-13 08:01:50|532.75|530.45|532.8|530.5|532.8|530.5|532.74|530.44|13
1734076930000|2024-12-13 08:02:10|532.77|530.47|532.79|530.49|532.8|530.5|532.77|530.47|9
1734076940000|2024-12-13 08:02:20|532.78|530.48|532.77|530.47|532.78|530.48|532.75|530.45|8
1734076950000|2024-12-13 08:02:30|532.78|530.48|532.8|530.5|532.8|530.5|532.78|530.48|3
1734076990000|2024-12-13 08:03:10|532.9|530.6|533.01|530.71|533.01|530.71|532.9|530.6|2
1734077000000|2024-12-13 08:03:20|533.11|530.81|533.11|530.81|533.11|530.81|533.11|530.81|1
1734077050000|2024-12-13 08:04:10|533.14|530.84|533.18|530.88|533.18|530.88|533.14|530.84|2
1734077060000|2024-12-13 08:04:20|533.19|530.89|533.19|530.89|533.19|530.89|533.19|530.89|1
1734077070000|2024-12-13 08:04:30|533.21|530.91|533.24|530.94|533.24|530.94|533.21|530.91|2
1734077090000|2024-12-13 08:04:50|533.21|530.91|533.21|530.91|533.22|530.92|533.09|530.79|22
1734077100000|2024-12-13 08:05:00|533.23|530.93|533.53|531.23|533.53|531.23|533.23|530.93|4
1734077110000|2024-12-13 08:05:10|533.49|531.19|533.32|531.02|533.49|531.19|533.32|531.02|11
1734077120000|2024-12-13 08:05:20|533.33|531.03|533.35|531.05|533.42|531.12|533.15|530.85|25
1734077130000|2024-12-13 08:05:30|533.41|531.11|533.43|531.13|533.44|531.14|533.36|531.06|23
1734077140000|2024-12-13 08:05:40|533.42|531.12|533.43|531.13|533.49|531.19|533.42|531.12|19
1734077150000|2024-12-13 08:05:50|533.44|531.14|533.07|530.77|533.44|531.14|533.07|530.77|26
1734077160000|2024-12-13 08:06:00|532.99|530.69|532.98|530.68|533.28|530.98|532.95|530.65|22
1734077170000|2024-12-13 08:06:10|533.02|530.72|533.14|530.84|533.16|530.86|532.98|530.68|29
1734077180000|2024-12-13 08:06:20|533.22|530.92|532.87|530.57|533.22|530.92|532.82|530.52|17
1734077190000|2024-12-13 08:06:30|532.86|530.56|532.61|530.31|532.86|530.56|532.57|530.27|32
1734077200000|2024-12-13 08:06:40|532.55|530.25|532.07|529.77|532.55|530.25|532.07|529.77|28
1734077210000|2024-12-13 08:06:50|532.08|529.78|532.2|529.9|532.2|529.9|531.84|529.54|33
1734077220000|2024-12-13 08:07:00|532.21|529.91|532.01|529.71|532.21|529.91|531.89|529.59|25
1734077230000|2024-12-13 08:07:10|531.96|529.66|531.64|529.34|531.98|529.68|531.4|529.1|32
1734077240000|2024-12-13 08:07:20|531.53|529.23|531.53|529.23|531.54|529.24|531.27|528.97|26
1734077250000|2024-12-13 08:07:30|531.49|529.19|532.04|529.74|532.06|529.76|531.35|529.05|27
1734077260000|2024-12-13 08:07:40|531.97|529.67|531.76|529.46|531.98|529.68|531.68|529.38|29
1734077270000|2024-12-13 08:07:50|531.75|529.45|531.76|529.46|531.8|529.5|531.71|529.41|25
1734077280000|2024-12-13 08:08:00|531.77|529.47|531.61|529.31|531.8|529.5|531.56|529.26|27
1734077290000|2024-12-13 08:08:10|531.62|529.32|531.77|529.47|531.79|529.49|531.6|529.3|26
1734077300000|2024-12-13 08:08:20|531.74|529.44|531.75|529.45|531.91|529.61|531.66|529.36|32
1734077310000|2024-12-13 08:08:30|531.76|529.46|532.24|529.94|532.24|529.94|531.76|529.46|14
1734077320000|2024-12-13 08:08:40|532.31|530.01|532.39|530.09|532.39|530.09|532.31|530.01|4
1734077330000|2024-12-13 08:08:50|532.37|530.07|532.39|530.09|532.39|530.09|532.35|530.05|8
1734077340000|2024-12-13 08:09:00|532.36|530.06|532.18|529.88|532.37|530.07|532.18|529.88|11
1734077350000|2024-12-13 08:09:10|532.17|529.87|532.39|530.09|532.39|530.09|532.16|529.86|25
1734077370000|2024-12-13 08:09:30|532.46|530.16|532.81|530.51|532.81|530.51|532.46|530.16|4
1734077380000|2024-12-13 08:09:40|532.91|530.61|532.94|530.64|532.94|530.64|532.91|530.61|2
1734077390000|2024-12-13 08:09:50|532.96|530.66|533.35|531.05|533.35|531.05|532.96|530.66|4
1734077400000|2024-12-13 08:10:00|533.27|530.97|533.35|531.05|533.35|531.05|533.27|530.97|6
1734077410000|2024-12-13 08:10:10|533.44|531.14|533.53|531.23|533.53|531.23|533.44|531.14|2
1734077430000|2024-12-13 08:10:30|533.51|531.21|533.43|531.13|533.51|531.21|533.42|531.12|7
1734077440000|2024-12-13 08:10:40|533.39|531.09|533.53|531.23|533.53|531.23|533.39|531.09|22
1734077450000|2024-12-13 08:10:50|533.52|531.22|533.49|531.19|533.53|531.23|533.41|531.11|26
1734077460000|2024-12-13 08:11:00|533.48|531.18|533.14|530.84|533.48|531.18|533.14|530.84|26
1734077470000|2024-12-13 08:11:10|533.21|530.91|533.01|530.71|533.21|530.91|532.93|530.63|27
1734077480000|2024-12-13 08:11:20|533.03|530.73|533.4|531.1|533.53|531.23|533.03|530.73|25
1734077490000|2024-12-13 08:11:30|533.44|531.14|533.18|530.88|533.45|531.15|533.18|530.88|15
1734077500000|2024-12-13 08:11:40|533.19|530.89|533.33|531.03|533.33|531.03|533.19|530.89|22
1734077510000|2024-12-13 08:11:50|533.35|531.05|533.53|531.23|533.53|531.23|533.35|531.05|12
1734077520000|2024-12-13 08:12:00|533.67|531.37|533.69|531.39|533.69|531.39|533.67|531.37|2
1734077530000|2024-12-13 08:12:10|533.7|531.4|533.94|531.64|533.94|531.64|533.7|531.4|4
1734077540000|2024-12-13 08:12:20|533.92|531.62|533.9|531.6|533.94|531.64|533.78|531.48|18
1734077550000|2024-12-13 08:12:30|533.88|531.58|533.69|531.39|533.89|531.59|533.68|531.38|27
1734077560000|2024-12-13 08:12:40|533.68|531.38|533.37|531.07|533.68|531.38|533.26|530.96|33
1734077570000|2024-12-13 08:12:50|533.34|531.04|533.5|531.2|533.69|531.39|533.34|531.04|24
1734077580000|2024-12-13 08:13:00|533.53|531.23|533.55|531.25|533.73|531.43|533.48|531.18|25
1734077590000|2024-12-13 08:13:10|533.58|531.28|533.3|531|533.63|531.33|533.28|530.98|15
1734077600000|2024-12-13 08:13:20|533.31|531.01|533.32|531.02|533.44|531.14|533.2|530.9|24
1734077610000|2024-12-13 08:13:30|533.4|531.1|533.36|531.06|533.47|531.17|533.34|531.04|16
1734077620000|2024-12-13 08:13:40|533.35|531.05|533.62|531.32|533.63|531.33|533.35|531.05|17
1734077630000|2024-12-13 08:13:50|533.63|531.33|533.46|531.16|533.63|531.33|533.44|531.14|22
1734077640000|2024-12-13 08:14:00|533.48|531.18|533.51|531.21|533.59|531.29|533.46|531.16|26
1734077650000|2024-12-13 08:14:10|533.53|531.23|533.45|531.15|533.6|531.3|533.44|531.14|21
1734077660000|2024-12-13 08:14:20|533.44|531.14|532.95|530.65|533.44|531.14|532.95|530.65|29
1734077670000|2024-12-13 08:14:30|532.93|530.63|532.79|530.49|532.93|530.63|532.68|530.38|29
1734077680000|2024-12-13 08:14:40|532.8|530.5|533.15|530.85|533.15|530.85|532.75|530.45|29
1734077720000|2024-12-13 08:15:20|533.39|531.09|533.63|531.33|533.63|531.33|533.39|531.09|13
1734077740000|2024-12-13 08:15:40|533.7|531.4|533.96|531.66|533.96|531.66|533.7|531.4|10
1734077750000|2024-12-13 08:15:50|533.97|531.67|534.17|531.87|534.17|531.87|533.97|531.67|4
1734077760000|2024-12-13 08:16:00|534.13|531.83|534.16|531.86|534.16|531.86|533.98|531.68|5
1734077770000|2024-12-13 08:16:10|534.17|531.87|534.15|531.85|534.17|531.87|534.08|531.78|9
1734077780000|2024-12-13 08:16:20|534.14|531.84|534.14|531.84|534.17|531.87|534.12|531.82|9
1734077790000|2024-12-13 08:16:30|534.13|531.83|533.82|531.52|534.13|531.83|533.81|531.51|24
1734077800000|2024-12-13 08:16:40|533.83|531.53|534.08|531.78|534.09|531.79|533.83|531.53|25
1734077810000|2024-12-13 08:16:50|534.09|531.79|534.07|531.77|534.12|531.82|534|531.7|23
1734077820000|2024-12-13 08:17:00|534.04|531.74|534.16|531.86|534.16|531.86|534.04|531.74|9
1734077830000|2024-12-13 08:17:10|534.17|531.87|534.17|531.87|534.17|531.87|534.17|531.87|1
1734077850000|2024-12-13 08:17:30|534.1|531.8|534.12|531.82|534.13|531.83|534.1|531.8|3
1734077860000|2024-12-13 08:17:40|534.03|531.73|533.97|531.67|534.13|531.83|533.97|531.67|25
1734077870000|2024-12-13 08:17:50|534|531.7|534.17|531.87|534.17|531.87|533.98|531.68|16
1734077880000|2024-12-13 08:18:00|534.15|531.85|534.17|531.87|534.17|531.87|534.09|531.79|12
1734077890000|2024-12-13 08:18:10|534.13|531.83|534.17|531.87|534.17|531.87|534.13|531.83|2
1734077910000|2024-12-13 08:18:30|534.19|531.89|534.31|532.01|534.31|532.01|534.19|531.89|4
1734077920000|2024-12-13 08:18:40|534.35|532.05|534.39|532.09|534.39|532.09|534.35|532.05|2
1734077930000|2024-12-13 08:18:50|534.49|532.19|534.49|532.19|534.49|532.19|534.49|532.19|1
1734077940000|2024-12-13 08:19:00|534.56|532.26|534.64|532.34|534.64|532.34|534.56|532.26|2
1734077990000|2024-12-13 08:19:50|534.35|532.05|533.96|531.66|534.35|532.05|533.86|531.56|22
1734078000000|2024-12-13 08:20:00|533.94|531.64|533.96|531.66|534.08|531.78|533.78|531.48|21
1734078010000|2024-12-13 08:20:10|533.98|531.68|534.23|531.93|534.23|531.93|533.98|531.68|20
1734078020000|2024-12-13 08:20:20|534.2|531.9|534.23|531.93|534.23|531.93|534.08|531.78|20
1734078030000|2024-12-13 08:20:30|534.31|532.01|534.39|532.09|534.39|532.09|534.31|532.01|2
1734078040000|2024-12-13 08:20:40|534.45|532.15|534.52|532.22|534.52|532.22|534.45|532.15|2
1734078060000|2024-12-13 08:21:00|534.51|532.21|534.37|532.07|534.52|532.22|534.34|532.04|10
1734078070000|2024-12-13 08:21:10|534.34|532.04|534.52|532.22|534.52|532.22|534.34|532.04|20
1734078090000|2024-12-13 08:21:30|534.5|532.2|534.52|532.22|534.52|532.22|534.48|532.18|5
1734078100000|2024-12-13 08:21:40|534.46|532.16|534.3|532|534.46|532.16|534.3|532|12
1734078110000|2024-12-13 08:21:50|534.2|531.9|534.46|532.16|534.52|532.22|534.2|531.9|25
1734078120000|2024-12-13 08:22:00|534.4|532.1|534.52|532.22|534.52|532.22|534.4|532.1|20
1734078140000|2024-12-13 08:22:20|534.49|532.19|534.47|532.17|534.5|532.2|534.33|532.03|19
1734078150000|2024-12-13 08:22:30|534.49|532.19|533.27|530.97|534.52|532.22|533.16|530.86|8
1734078160000|2024-12-13 08:22:40|533.31|531.01|533.27|530.97|533.36|531.06|533.2|530.9|15
1734078170000|2024-12-13 08:22:50|533.21|530.91|533.14|530.84|533.21|530.91|532.97|530.67|19
1734078180000|2024-12-13 08:23:00|533.21|530.91|533.98|531.68|533.98|531.68|533.21|530.91|29
1734078190000|2024-12-13 08:23:10|533.99|531.69|533.33|531.03|534.05|531.75|533.33|531.03|29
1734078200000|2024-12-13 08:23:20|533.44|531.14|533.47|531.17|533.56|531.26|533.42|531.12|24
1734078210000|2024-12-13 08:23:30|533.46|531.16|533.9|531.6|533.9|531.6|533.45|531.15|29
1734078220000|2024-12-13 08:23:40|533.88|531.58|533.68|531.38|533.99|531.69|533.68|531.38|28
1734078230000|2024-12-13 08:23:50|533.71|531.41|533.84|531.54|533.85|531.55|533.61|531.31|31
1734078240000|2024-12-13 08:24:00|533.83|531.53|533.65|531.35|533.93|531.63|533.56|531.26|33
1734078250000|2024-12-13 08:24:10|533.58|531.28|533.76|531.46|533.76|531.46|533.58|531.28|27
1734078260000|2024-12-13 08:24:20|533.78|531.48|533.72|531.42|533.86|531.56|533.68|531.38|25
1734078270000|2024-12-13 08:24:30|533.69|531.39|533.71|531.41|533.71|531.41|533.56|531.26|28
1734078280000|2024-12-13 08:24:40|533.72|531.42|533.71|531.41|533.88|531.58|533.71|531.41|22
1734078290000|2024-12-13 08:24:50|533.78|531.48|533.75|531.45|533.82|531.52|533.68|531.38|18
1734078300000|2024-12-13 08:25:00|533.69|531.39|533.67|531.37|533.83|531.53|533.67|531.37|26
1734078310000|2024-12-13 08:25:10|533.74|531.44|533.73|531.43|533.9|531.6|533.72|531.42|24
1734078320000|2024-12-13 08:25:20|533.78|531.48|533.93|531.63|533.96|531.66|533.69|531.39|27
1734078330000|2024-12-13 08:25:30|533.95|531.65|534.08|531.78|534.1|531.8|533.94|531.64|23
1734078340000|2024-12-13 08:25:40|534.11|531.81|534.15|531.85|534.15|531.85|534.11|531.81|6
1734078350000|2024-12-13 08:25:50|534.14|531.84|534.1|531.8|534.14|531.84|533.96|531.66|24
1734078360000|2024-12-13 08:26:00|534.11|531.81|534.15|531.85|534.15|531.85|534.08|531.78|5
1734078370000|2024-12-13 08:26:10|534.19|531.89|534.24|531.94|534.24|531.94|534.19|531.89|2
1734078390000|2024-12-13 08:26:30|534.38|532.08|534.52|532.22|534.52|532.22|534.38|532.08|8
1734078400000|2024-12-13 08:26:40|534.47|532.17|534.51|532.21|534.51|532.21|534.44|532.14|19
1734078410000|2024-12-13 08:26:50|534.52|532.22|534.52|532.22|534.52|532.22|534.49|532.19|11
1734078420000|2024-12-13 08:27:00|534.48|532.18|534.46|532.16|534.5|532.2|534.42|532.12|12
1734078430000|2024-12-13 08:27:10|534.44|532.14|534.12|531.82|534.44|532.14|534.09|531.79|27
1734078440000|2024-12-13 08:27:20|534.15|531.85|534.07|531.77|534.18|531.88|533.95|531.65|29
1734078450000|2024-12-13 08:27:30|534.08|531.78|534.15|531.85|534.15|531.85|534.02|531.72|27
1734078460000|2024-12-13 08:27:40|534.18|531.88|534.03|531.73|534.3|532|533.98|531.68|24
1734078470000|2024-12-13 08:27:50|534.02|531.72|534.2|531.9|534.22|531.92|534.02|531.72|25
1734078480000|2024-12-13 08:28:00|534.21|531.91|534.15|531.85|534.22|531.92|534.05|531.75|29
1734078490000|2024-12-13 08:28:10|534.16|531.86|534.23|531.93|534.29|531.99|534.1|531.8|26
1734078500000|2024-12-13 08:28:20|534.22|531.92|534.26|531.96|534.4|532.1|534.2|531.9|30
1734078510000|2024-12-13 08:28:30|534.28|531.98|534.35|532.05|534.36|532.06|534.19|531.89|26
1734078520000|2024-12-13 08:28:40|534.32|532.02|534.49|532.19|534.49|532.19|534.26|531.96|25
1734078530000|2024-12-13 08:28:50|534.5|532.2|534.52|532.22|534.52|532.22|534.48|532.18|7
1734078570000|2024-12-13 08:29:30|534.53|532.23|534.54|532.24|534.54|532.24|534.53|532.23|2
1734078610000|2024-12-13 08:30:10|534.51|532.21|534.54|532.24|534.54|532.24|534.5|532.2|11
1734078630000|2024-12-13 08:30:30|534.7|532.4|534.87|532.57|534.92|532.62|534.7|532.4|7
1734078640000|2024-12-13 08:30:40|534.88|532.58|534.87|532.57|534.88|532.58|534.68|532.38|14
1734078650000|2024-12-13 08:30:50|534.89|532.59|534.92|532.62|534.92|532.62|534.88|532.58|4
1734078670000|2024-12-13 08:31:10|534.95|532.65|535.17|532.87|535.17|532.87|534.95|532.65|6
1734078680000|2024-12-13 08:31:20|535.14|532.84|535.07|532.77|535.14|532.84|534.92|532.62|18
1734078690000|2024-12-13 08:31:30|535.08|532.78|535.11|532.81|535.14|532.84|535.05|532.75|14
1734078700000|2024-12-13 08:31:40|535.09|532.79|534.95|532.65|535.15|532.85|534.91|532.61|25
1734078710000|2024-12-13 08:31:50|534.96|532.66|534.86|532.56|534.96|532.66|534.71|532.41|26
1734078720000|2024-12-13 08:32:00|534.87|532.57|534.85|532.55|535.03|532.73|534.78|532.48|22
1734078730000|2024-12-13 08:32:10|534.9|532.6|534.88|532.58|535.04|532.74|534.77|532.47|25
1734078740000|2024-12-13 08:32:20|534.89|532.59|535.03|532.73|535.04|532.74|534.89|532.59|25
1734078750000|2024-12-13 08:32:30|535.04|532.74|535.06|532.76|535.09|532.79|534.87|532.57|20
1734078760000|2024-12-13 08:32:40|535.07|532.77|535.07|532.77|535.1|532.8|535.05|532.75|7
1734078770000|2024-12-13 08:32:50|535.05|532.75|534.8|532.5|535.05|532.75|534.71|532.41|30
1734078780000|2024-12-13 08:33:00|534.81|532.51|534.89|532.59|534.9|532.6|534.7|532.4|27
1734078790000|2024-12-13 08:33:10|534.88|532.58|534.93|532.63|535.05|532.75|534.87|532.57|23
1734078800000|2024-12-13 08:33:20|534.88|532.58|534.95|532.65|534.99|532.69|534.81|532.51|24
1734078810000|2024-12-13 08:33:30|534.96|532.66|534.77|532.47|535|532.7|534.76|532.46|22
1734078820000|2024-12-13 08:33:40|534.76|532.46|534.61|532.31|534.8|532.5|534.61|532.31|19
1734078830000|2024-12-13 08:33:50|534.6|532.3|534.65|532.35|534.66|532.36|534.59|532.29|24
1734078840000|2024-12-13 08:34:00|534.64|532.34|534.57|532.27|534.64|532.34|534.47|532.17|24
1734078850000|2024-12-13 08:34:10|534.55|532.25|534.38|532.08|534.55|532.25|534.24|531.94|29
1734078860000|2024-12-13 08:34:20|534.39|532.09|534.39|532.09|534.41|532.11|534.35|532.05|22
1734078870000|2024-12-13 08:34:30|534.37|532.07|534.34|532.04|534.45|532.15|534.26|531.96|30
1734078880000|2024-12-13 08:34:40|534.35|532.05|534.49|532.19|534.49|532.19|534.33|532.03|24
1734078890000|2024-12-13 08:34:50|534.5|532.2|534.37|532.07|534.52|532.22|534.35|532.05|19
1734078900000|2024-12-13 08:35:00|534.42|532.12|534.5|532.2|534.51|532.21|534.41|532.11|23
1734078910000|2024-12-13 08:35:10|534.43|532.13|534.56|532.26|534.56|532.26|534.43|532.13|16
1734078930000|2024-12-13 08:35:30|534.53|532.23|534.29|531.99|534.53|532.23|534.25|531.95|27
1734078940000|2024-12-13 08:35:40|534.3|532|534.34|532.04|534.44|532.14|534.3|532|22
1734078950000|2024-12-13 08:35:50|534.35|532.05|534.35|532.05|534.5|532.2|534.26|531.96|23
1734078960000|2024-12-13 08:36:00|534.36|532.06|534.22|531.92|534.36|532.06|534.15|531.85|29
1734078970000|2024-12-13 08:36:10|534.23|531.93|534.31|532.01|534.37|532.07|534.13|531.83|28
1734078980000|2024-12-13 08:36:20|534.32|532.02|534.47|532.17|534.47|532.17|534.31|532.01|22
1734078990000|2024-12-13 08:36:30|534.48|532.18|534.04|531.74|534.48|532.18|534.04|531.74|21
1734079000000|2024-12-13 08:36:40|534.1|531.8|534.03|531.73|534.12|531.82|533.95|531.65|25
1734079010000|2024-12-13 08:36:50|534.02|531.72|534.08|531.78|534.14|531.84|533.98|531.68|23
1734079020000|2024-12-13 08:37:00|534.09|531.79|533.83|531.53|534.16|531.86|533.83|531.53|21
1734079030000|2024-12-13 08:37:10|533.73|531.43|533.81|531.51|533.88|531.58|533.61|531.31|22
1734079040000|2024-12-13 08:37:20|533.77|531.47|533.64|531.34|533.79|531.49|533.47|531.17|25
1734079050000|2024-12-13 08:37:30|533.67|531.37|533.82|531.52|533.83|531.53|533.65|531.35|21
1734079060000|2024-12-13 08:37:40|533.81|531.51|533.82|531.52|533.89|531.59|533.77|531.47|21
1734079070000|2024-12-13 08:37:50|533.83|531.53|533.7|531.4|533.83|531.53|533.68|531.38|20
1734079080000|2024-12-13 08:38:00|533.65|531.35|533.75|531.45|533.76|531.46|533.53|531.23|22
1734079090000|2024-12-13 08:38:10|533.76|531.46|533.98|531.68|533.98|531.68|533.76|531.46|11
1734079100000|2024-12-13 08:38:20|533.97|531.67|533.95|531.65|533.97|531.67|533.93|531.63|3
1734079110000|2024-12-13 08:38:30|533.96|531.66|533.9|531.6|533.98|531.68|533.9|531.6|5
1734079120000|2024-12-13 08:38:40|533.91|531.61|533.97|531.67|533.97|531.67|533.88|531.58|17
1734079130000|2024-12-13 08:38:50|533.95|531.65|533.95|531.65|533.98|531.68|533.95|531.65|4
1734079140000|2024-12-13 08:39:00|533.98|531.68|533.89|531.59|533.98|531.68|533.89|531.59|14
1734079150000|2024-12-13 08:39:10|533.91|531.61|533.87|531.57|533.91|531.61|533.86|531.56|14
1734079160000|2024-12-13 08:39:20|533.96|531.66|533.85|531.55|533.96|531.66|533.85|531.55|19
1734079170000|2024-12-13 08:39:30|533.89|531.59|533.98|531.68|533.98|531.68|533.86|531.56|24
1734079180000|2024-12-13 08:39:40|533.97|531.67|533.98|531.68|533.98|531.68|533.97|531.67|4
1734079190000|2024-12-13 08:39:50|533.97|531.67|533.85|531.55|533.98|531.68|533.85|531.55|14
1734079200000|2024-12-13 08:40:00|533.84|531.54|533.98|531.68|533.98|531.68|533.84|531.54|4
1734079210000|2024-12-13 08:40:10|533.96|531.66|533.94|531.64|533.96|531.66|533.85|531.55|21
1734079220000|2024-12-13 08:40:20|533.93|531.63|533.98|531.68|533.98|531.68|533.93|531.63|5
1734079240000|2024-12-13 08:40:40|534.06|531.76|534.15|531.85|534.15|531.85|534.06|531.76|2
1734079260000|2024-12-13 08:41:00|534.11|531.81|534.15|531.85|534.15|531.85|534.1|531.8|5
1734079280000|2024-12-13 08:41:20|534.13|531.83|534.15|531.85|534.15|531.85|534.13|531.83|7
1734079290000|2024-12-13 08:41:30|534.14|531.84|533.95|531.65|534.15|531.85|533.89|531.59|24
1734079300000|2024-12-13 08:41:40|533.93|531.63|533.63|531.33|533.93|531.63|533.6|531.3|22
1734079310000|2024-12-13 08:41:50|533.62|531.32|533.82|531.52|533.82|531.52|533.6|531.3|25
1734079320000|2024-12-13 08:42:00|533.81|531.51|533.85|531.55|533.85|531.55|533.76|531.46|26
1734079330000|2024-12-13 08:42:10|533.84|531.54|533.6|531.3|533.85|531.55|533.53|531.23|21
1734079340000|2024-12-13 08:42:20|533.59|531.29|533.04|530.74|533.59|531.29|533.03|530.73|30
1734079350000|2024-12-13 08:42:30|533.05|530.75|533.37|531.07|533.4|531.1|533.04|530.74|24
1734079360000|2024-12-13 08:42:40|533.36|531.06|533.28|530.98|533.38|531.08|533.23|530.93|27
1734079370000|2024-12-13 08:42:50|533.29|530.99|533.25|530.95|533.36|531.06|533.23|530.93|24
1734079380000|2024-12-13 08:43:00|533.23|530.93|533.17|530.87|533.23|530.93|533.02|530.72|24
1734079390000|2024-12-13 08:43:10|533.14|530.84|533.35|531.05|533.35|531.05|533.11|530.81|32
1734079400000|2024-12-13 08:43:20|533.4|531.1|533.38|531.08|533.42|531.12|533.34|531.04|18
1734079410000|2024-12-13 08:43:30|533.37|531.07|533.4|531.1|533.44|531.14|533.33|531.03|16
1734079420000|2024-12-13 08:43:40|533.39|531.09|533.24|530.94|533.4|531.1|533.2|530.9|25
1734079430000|2024-12-13 08:43:50|533.22|530.92|533.28|530.98|533.29|530.99|533.21|530.91|15
1734079440000|2024-12-13 08:44:00|533.26|530.96|533.2|530.9|533.26|530.96|533.04|530.74|24
1734079450000|2024-12-13 08:44:10|533.17|530.87|533.1|530.8|533.24|530.94|533.03|530.73|26
1734079460000|2024-12-13 08:44:20|533.07|530.77|533.36|531.06|533.36|531.06|533.04|530.74|26
1734079470000|2024-12-13 08:44:30|533.35|531.05|533.35|531.05|533.4|531.1|533.27|530.97|19
1734079480000|2024-12-13 08:44:40|533.36|531.06|533.2|530.9|533.39|531.09|533.14|530.84|18
1734079490000|2024-12-13 08:44:50|533.21|530.91|533.42|531.12|533.42|531.12|533.2|530.9|27
1734079500000|2024-12-13 08:45:00|533.4|531.1|533.05|530.75|533.41|531.11|533.03|530.73|27
1734079510000|2024-12-13 08:45:10|533.07|530.77|532.88|530.58|533.07|530.77|532.84|530.54|25
1734079520000|2024-12-13 08:45:20|532.9|530.6|533.05|530.75|533.1|530.8|532.88|530.58|22
1734079530000|2024-12-13 08:45:30|533.07|530.77|533.02|530.72|533.08|530.78|532.94|530.64|23
1734079540000|2024-12-13 08:45:40|533.03|530.73|533.03|530.73|533.08|530.78|532.92|530.62|24
1734079550000|2024-12-13 08:45:50|533.06|530.76|533.29|530.99|533.32|531.02|533.05|530.75|31
1734079560000|2024-12-13 08:46:00|533.26|530.96|533.37|531.07|533.38|531.08|533.24|530.94|24
1734079570000|2024-12-13 08:46:10|533.38|531.08|533.38|531.08|533.38|531.08|533.38|531.08|1
1734079580000|2024-12-13 08:46:20|533.35|531.05|533.38|531.08|533.38|531.08|533.35|531.05|3
1734079610000|2024-12-13 08:46:50|533.33|531.03|533.38|531.08|533.38|531.08|533.22|530.92|11
1734079620000|2024-12-13 08:47:00|533.36|531.06|533.38|531.08|533.38|531.08|533.27|530.97|17
1734079630000|2024-12-13 08:47:10|533.32|531.02|533.37|531.07|533.38|531.08|533.21|530.91|12
1734079640000|2024-12-13 08:47:20|533.38|531.08|533.38|531.08|533.38|531.08|533.38|531.08|1
1734079660000|2024-12-13 08:47:40|533.35|531.05|533.24|530.94|533.37|531.07|533.21|530.91|11
1734079670000|2024-12-13 08:47:50|533.25|530.95|533.34|531.04|533.36|531.06|533.25|530.95|20
1734079680000|2024-12-13 08:48:00|533.36|531.06|533.38|531.08|533.38|531.08|533.36|531.06|4
1734079690000|2024-12-13 08:48:10|533.37|531.07|533.36|531.06|533.38|531.08|533.35|531.05|10
1734079700000|2024-12-13 08:48:20|533.38|531.08|533.38|531.08|533.38|531.08|533.38|531.08|1
1734079730000|2024-12-13 08:48:50|533.37|531.07|533.38|531.08|533.38|531.08|533.37|531.07|8
1734079750000|2024-12-13 08:49:10|533.35|531.05|533.27|530.97|533.36|531.06|533.27|530.97|5
1734079760000|2024-12-13 08:49:20|533.28|530.98|533.38|531.08|533.38|531.08|533.28|530.98|3
1734079790000|2024-12-13 08:49:50|533.37|531.07|533.37|531.07|533.38|531.08|533.34|531.04|9
1734079800000|2024-12-13 08:50:00|533.38|531.08|533.38|531.08|533.38|531.08|533.38|531.08|1
1734079820000|2024-12-13 08:50:20|533.41|531.11|533.54|531.24|533.54|531.24|533.41|531.11|4
1734079870000|2024-12-13 08:51:10|533.51|531.21|533.31|531.01|533.51|531.21|533.26|530.96|10
1734079880000|2024-12-13 08:51:20|533.32|531.02|533.49|531.19|533.54|531.24|533.32|531.02|20
1734079890000|2024-12-13 08:51:30|533.48|531.18|533.54|531.24|533.54|531.24|533.46|531.16|13
1734079910000|2024-12-13 08:51:50|533.52|531.22|533.54|531.24|533.54|531.24|533.48|531.18|4
1734079930000|2024-12-13 08:52:10|533.52|531.22|533.51|531.21|533.54|531.24|533.42|531.12|17
1734079940000|2024-12-13 08:52:20|533.5|531.2|533.51|531.21|533.52|531.22|533.43|531.13|18
1734079950000|2024-12-13 08:52:30|533.5|531.2|533.54|531.24|533.54|531.24|533.43|531.13|12
1734079980000|2024-12-13 08:53:00|533.52|531.22|533.36|531.06|533.53|531.23|533.29|530.99|15
1734079990000|2024-12-13 08:53:10|533.35|531.05|533.54|531.24|533.54|531.24|533.34|531.04|11
1734080020000|2024-12-13 08:53:40|533.59|531.29|533.6|531.3|533.6|531.3|533.59|531.29|2
1734080030000|2024-12-13 08:53:50|533.62|531.32|533.69|531.39|533.69|531.39|533.62|531.32|2
1734080040000|2024-12-13 08:54:00|533.76|531.46|533.63|531.33|533.77|531.47|533.56|531.26|14
1734080050000|2024-12-13 08:54:10|533.66|531.36|533.79|531.49|533.8|531.5|533.65|531.35|15
1734080060000|2024-12-13 08:54:20|533.77|531.47|533.82|531.52|533.82|531.52|533.71|531.41|18
1734080070000|2024-12-13 08:54:30|533.83|531.53|533.85|531.55|533.85|531.55|533.81|531.51|10
1734080120000|2024-12-13 08:55:20|533.78|531.48|533.7|531.4|533.78|531.48|533.68|531.38|6
1734080130000|2024-12-13 08:55:30|533.71|531.41|533.69|531.39|533.72|531.42|533.62|531.32|16
1734080140000|2024-12-13 08:55:40|533.68|531.38|533.59|531.29|533.68|531.38|533.52|531.22|26
1734080150000|2024-12-13 08:55:50|533.58|531.28|533.44|531.14|533.62|531.32|533.38|531.08|24
1734080160000|2024-12-13 08:56:00|533.43|531.13|533.56|531.26|533.59|531.29|533.43|531.13|27
1734080170000|2024-12-13 08:56:10|533.55|531.25|533.55|531.25|533.59|531.29|533.49|531.19|22
1734080180000|2024-12-13 08:56:20|533.61|531.31|533.75|531.45|533.76|531.46|533.61|531.31|15
1734080190000|2024-12-13 08:56:30|533.74|531.44|533.65|531.35|533.76|531.46|533.63|531.33|12
1734080200000|2024-12-13 08:56:40|533.69|531.39|533.67|531.37|533.69|531.39|533.6|531.3|16
1734080210000|2024-12-13 08:56:50|533.69|531.39|533.68|531.38|533.71|531.41|533.58|531.28|14
1734080220000|2024-12-13 08:57:00|533.61|531.31|533.65|531.35|533.65|531.35|533.49|531.19|16
1734080230000|2024-12-13 08:57:10|533.61|531.31|533.62|531.32|533.64|531.34|533.49|531.19|20
1734080240000|2024-12-13 08:57:20|533.64|531.34|533.59|531.29|533.69|531.39|533.56|531.26|15
1734080250000|2024-12-13 08:57:30|533.62|531.32|533.63|531.33|533.65|531.35|533.47|531.17|21
1734080260000|2024-12-13 08:57:40|533.66|531.36|533.67|531.37|533.7|531.4|533.64|531.34|17
1734080270000|2024-12-13 08:57:50|533.59|531.29|533.62|531.32|533.67|531.37|533.59|531.29|11
1734080280000|2024-12-13 08:58:00|533.64|531.34|533.59|531.29|533.68|531.38|533.59|531.29|15
1734080290000|2024-12-13 08:58:10|533.51|531.21|533.46|531.16|533.51|531.21|533.31|531.01|18
1734080300000|2024-12-13 08:58:20|533.47|531.17|533.55|531.25|533.56|531.26|533.45|531.15|14
1734080310000|2024-12-13 08:58:30|533.54|531.24|533.56|531.26|533.58|531.28|533.52|531.22|15
1734080320000|2024-12-13 08:58:40|533.55|531.25|533.53|531.23|533.55|531.25|533.53|531.23|13
1734080330000|2024-12-13 08:58:50|533.55|531.25|533.44|531.14|533.55|531.25|533.44|531.14|14
1734080340000|2024-12-13 08:59:00|533.43|531.13|533.4|531.1|533.43|531.13|533.37|531.07|17
1734080350000|2024-12-13 08:59:10|533.38|531.08|533.3|531|533.41|531.11|533.26|530.96|21
1734080360000|2024-12-13 08:59:20|533.31|531.01|533.38|531.08|533.39|531.09|533.28|530.98|22
1734080370000|2024-12-13 08:59:30|533.39|531.09|533.42|531.12|533.48|531.18|533.38|531.08|14
1734080380000|2024-12-13 08:59:40|533.44|531.14|533.38|531.08|533.44|531.14|533.35|531.05|19
1734080390000|2024-12-13 08:59:50|533.4|531.1|533.88|531.58|533.88|531.58|533.4|531.1|27
1734080400000|2024-12-13 09:00:00|533.86|531.56|533.88|531.58|533.88|531.58|533.71|531.41|23
1734080410000|2024-12-13 09:00:10|533.79|531.49|533.88|531.58|533.88|531.58|533.76|531.46|15
1734080420000|2024-12-13 09:00:20|533.86|531.56|533.88|531.58|533.88|531.58|533.78|531.48|5
1734080450000|2024-12-13 09:00:50|533.89|531.59|533.89|531.59|533.89|531.59|533.89|531.59|1
1734080470000|2024-12-13 09:01:10|533.84|531.54|533.89|531.59|533.89|531.59|533.84|531.54|12
1734080490000|2024-12-13 09:01:30|533.91|531.61|533.91|531.61|533.91|531.61|533.91|531.61|1
1734080520000|2024-12-13 09:02:00|533.96|531.66|534.09|531.79|534.09|531.79|533.96|531.66|6
1734080540000|2024-12-13 09:02:20|534.13|531.83|534.44|532.14|534.44|532.14|534.13|531.83|5
1734080550000|2024-12-13 09:02:30|534.41|532.11|534.28|531.98|534.41|532.11|534.25|531.95|19
1734080560000|2024-12-13 09:02:40|534.25|531.95|533.95|531.65|534.32|532.02|533.91|531.61|25
1734080570000|2024-12-13 09:02:50|533.93|531.63|534.08|531.78|534.08|531.78|533.93|531.63|23
1734080580000|2024-12-13 09:03:00|534.17|531.87|534.29|531.99|534.38|532.08|534.17|531.87|17
1734080590000|2024-12-13 09:03:10|534.3|532|533.88|531.58|534.3|532|533.88|531.58|31
1734080600000|2024-12-13 09:03:20|533.84|531.54|533.87|531.57|533.88|531.58|533.84|531.54|10
1734080610000|2024-12-13 09:03:30|533.86|531.56|533.85|531.55|533.92|531.62|533.83|531.53|17
1734080620000|2024-12-13 09:03:40|533.9|531.6|533.91|531.61|533.91|531.61|533.87|531.57|7
1734080630000|2024-12-13 09:03:50|533.88|531.58|533.64|531.34|533.88|531.58|533.53|531.23|25
1734080640000|2024-12-13 09:04:00|533.63|531.33|533.4|531.1|533.66|531.36|533.4|531.1|27
1734080650000|2024-12-13 09:04:10|533.39|531.09|533.2|530.9|533.4|531.1|533.2|530.9|17
1734080660000|2024-12-13 09:04:20|533.22|530.92|533.58|531.28|533.59|531.29|533.2|530.9|27
1734080670000|2024-12-13 09:04:30|533.57|531.27|533.55|531.25|533.59|531.29|533.54|531.24|23
1734080680000|2024-12-13 09:04:40|533.54|531.24|533.34|531.04|533.56|531.26|533.29|530.99|18
1734080690000|2024-12-13 09:04:50|533.32|531.02|533.26|530.96|533.34|531.04|533.2|530.9|12
1734080700000|2024-12-13 09:05:00|533.28|530.98|533.31|531.01|533.38|531.08|533.23|530.93|23
1734080710000|2024-12-13 09:05:10|533.3|531|533.21|530.91|533.46|531.16|533.21|530.91|21
1734080720000|2024-12-13 09:05:20|533.22|530.92|533.28|530.98|533.29|530.99|533.21|530.91|12
1734080730000|2024-12-13 09:05:30|533.29|530.99|533.19|530.89|533.29|530.99|533.19|530.89|13
1734080740000|2024-12-13 09:05:40|532.84|530.54|532.76|530.46|532.84|530.54|532.51|530.21|14
1734080750000|2024-12-13 09:05:50|532.75|530.45|532.78|530.48|532.79|530.49|532.72|530.42|16
1734080760000|2024-12-13 09:06:00|532.79|530.49|532.86|530.56|532.87|530.57|532.78|530.48|20
1734080770000|2024-12-13 09:06:10|532.88|530.58|532.74|530.44|532.88|530.58|532.72|530.42|13
1734080780000|2024-12-13 09:06:20|532.77|530.47|532.54|530.24|532.8|530.5|532.52|530.22|23
1734080790000|2024-12-13 09:06:30|532.52|530.22|532.54|530.24|532.55|530.25|532.52|530.22|15
1734080800000|2024-12-13 09:06:40|532.52|530.22|532.88|530.58|532.88|530.58|532.52|530.22|12
1734080810000|2024-12-13 09:06:50|532.87|530.57|532.82|530.52|532.87|530.57|532.82|530.52|7
1734080820000|2024-12-13 09:07:00|532.83|530.53|532.86|530.56|532.86|530.56|532.68|530.38|24
1734080830000|2024-12-13 09:07:10|532.85|530.55|532.88|530.58|532.88|530.58|532.85|530.55|3
1734080840000|2024-12-13 09:07:20|532.87|530.57|532.83|530.53|532.88|530.58|532.82|530.52|9
1734080850000|2024-12-13 09:07:30|532.81|530.51|532.8|530.5|532.82|530.52|532.64|530.34|21
1734080860000|2024-12-13 09:07:40|532.81|530.51|532.73|530.43|532.83|530.53|532.71|530.41|20
1734080870000|2024-12-13 09:07:50|532.71|530.41|532.4|530.1|532.71|530.41|532.35|530.05|29
1734080880000|2024-12-13 09:08:00|532.49|530.19|531.96|529.66|532.49|530.19|531.95|529.65|24
1734080890000|2024-12-13 09:08:10|531.9|529.6|531.93|529.63|532.05|529.75|531.84|529.54|26
1734080900000|2024-12-13 09:08:20|531.92|529.62|532.09|529.79|532.13|529.83|531.9|529.6|20
1734080910000|2024-12-13 09:08:30|532.11|529.81|532.33|530.03|532.34|530.04|532.11|529.81|20
1734080920000|2024-12-13 09:08:40|532.34|530.04|532.26|529.96|532.34|530.04|532.2|529.9|13
1734080930000|2024-12-13 09:08:50|532.27|529.97|532.2|529.9|532.41|530.11|532.2|529.9|19
1734080940000|2024-12-13 09:09:00|532.17|529.87|532.09|529.79|532.2|529.9|532.08|529.78|18
1734080950000|2024-12-13 09:09:10|532.08|529.78|532.05|529.75|532.14|529.84|532.01|529.71|14
1734080960000|2024-12-13 09:09:20|532.04|529.74|531.88|529.58|532.04|529.74|531.79|529.49|21
1734080970000|2024-12-13 09:09:30|531.87|529.57|531.87|529.57|531.89|529.59|531.83|529.53|16
1734080980000|2024-12-13 09:09:40|531.88|529.58|532.09|529.79|532.16|529.86|531.88|529.58|22
1734080990000|2024-12-13 09:09:50|532.08|529.78|532.16|529.86|532.17|529.87|532.05|529.75|25
1734081000000|2024-12-13 09:10:00|532.1|529.8|532.23|529.93|532.27|529.97|532.09|529.79|22
1734081010000|2024-12-13 09:10:10|532.24|529.94|532.38|530.08|532.39|530.09|532.24|529.94|21
1734081020000|2024-12-13 09:10:20|532.39|530.09|532.63|530.33|532.66|530.36|532.37|530.07|24
1734081030000|2024-12-13 09:10:30|532.64|530.34|532.78|530.48|532.79|530.49|532.63|530.33|23
1734081040000|2024-12-13 09:10:40|532.8|530.5|532.83|530.53|532.85|530.55|532.76|530.46|17
1734081050000|2024-12-13 09:10:50|532.84|530.54|532.82|530.52|532.87|530.57|532.73|530.43|24
1734081060000|2024-12-13 09:11:00|532.83|530.53|532.88|530.58|532.88|530.58|532.78|530.48|15
1734081140000|2024-12-13 09:12:20|532.83|530.53|532.62|530.32|532.83|530.53|532.59|530.29|5
1734081150000|2024-12-13 09:12:30|532.66|530.36|532.44|530.14|532.7|530.4|532.41|530.11|18
1734081160000|2024-12-13 09:12:40|532.41|530.11|532.03|529.73|532.41|530.11|532.03|529.73|23
1734081170000|2024-12-13 09:12:50|532.04|529.74|531.88|529.58|532.07|529.77|531.87|529.57|23
1734081180000|2024-12-13 09:13:00|531.87|529.57|532.22|529.92|532.27|529.97|531.81|529.51|25
1734081190000|2024-12-13 09:13:10|532.23|529.93|532.02|529.72|532.25|529.95|532.02|529.72|17
1734081200000|2024-12-13 09:13:20|532.03|529.73|532.05|529.75|532.07|529.77|531.88|529.58|17
1734081210000|2024-12-13 09:13:30|532.04|529.74|532.15|529.85|532.2|529.9|532.04|529.74|16
1734081220000|2024-12-13 09:13:40|532.14|529.84|532.1|529.8|532.14|529.84|532.07|529.77|11
1734081230000|2024-12-13 09:13:50|532.13|529.83|532.13|529.83|532.14|529.84|532.04|529.74|16
1734081240000|2024-12-13 09:14:00|532.14|529.84|532.25|529.95|532.27|529.97|532.14|529.84|16
1734081250000|2024-12-13 09:14:10|532.26|529.96|532.02|529.72|532.26|529.96|531.95|529.65|21
1734081260000|2024-12-13 09:14:20|531.99|529.69|532.12|529.82|532.13|529.83|531.99|529.69|7
1734081270000|2024-12-13 09:14:30|532.11|529.81|532.07|529.77|532.13|529.83|532.07|529.77|10
1734081280000|2024-12-13 09:14:40|532.09|529.79|532.01|529.71|532.09|529.79|531.93|529.63|19
1734081290000|2024-12-13 09:14:50|532.02|529.72|532.12|529.82|532.13|529.83|532.01|529.71|10
1734081300000|2024-12-13 09:15:00|532.06|529.76|531.9|529.6|532.06|529.76|531.88|529.58|15
1734081310000|2024-12-13 09:15:10|531.89|529.59|531.71|529.41|531.89|529.59|531.52|529.22|24
1734081320000|2024-12-13 09:15:20|531.69|529.39|531.46|529.16|531.69|529.39|531.38|529.08|24
1734081330000|2024-12-13 09:15:30|531.48|529.18|531.56|529.26|531.58|529.28|531.48|529.18|17
1734081340000|2024-12-13 09:15:40|531.57|529.27|531.72|529.42|531.72|529.42|531.57|529.27|21
1734081350000|2024-12-13 09:15:50|531.74|529.44|531.8|529.5|531.8|529.5|531.74|529.44|4
1734081440000|2024-12-13 09:17:20|531.71|529.41|531.65|529.35|531.75|529.45|531.63|529.33|9
1734081450000|2024-12-13 09:17:30|531.69|529.39|531.8|529.5|531.8|529.5|531.65|529.35|19
1734081460000|2024-12-13 09:17:40|531.77|529.47|531.66|529.36|531.77|529.47|531.65|529.35|18
1734081470000|2024-12-13 09:17:50|531.64|529.34|531.61|529.31|531.64|529.34|531.53|529.23|25
1734081480000|2024-12-13 09:18:00|531.63|529.33|531.74|529.44|531.79|529.49|531.61|529.31|16
1734081490000|2024-12-13 09:18:10|531.75|529.45|531.79|529.49|531.8|529.5|531.74|529.44|6
1734081500000|2024-12-13 09:18:20|531.78|529.48|531.75|529.45|531.78|529.48|531.73|529.43|10
1734081510000|2024-12-13 09:18:30|531.74|529.44|531.79|529.49|531.79|529.49|531.74|529.44|9
1734081520000|2024-12-13 09:18:40|531.8|529.5|531.8|529.5|531.8|529.5|531.8|529.5|1
1734081550000|2024-12-13 09:19:10|531.67|529.37|531.66|529.36|531.68|529.38|531.64|529.34|7
1734081560000|2024-12-13 09:19:20|531.65|529.35|531.44|529.14|531.65|529.35|531.41|529.11|16
1734081570000|2024-12-13 09:19:30|531.45|529.15|531.22|528.92|531.45|529.15|531.2|528.9|19
1734081580000|2024-12-13 09:19:40|531.2|528.9|530.97|528.67|531.22|528.92|530.95|528.65|23
1734081590000|2024-12-13 09:19:50|530.95|528.65|531.05|528.75|531.07|528.77|530.94|528.64|17
1734081600000|2024-12-13 09:20:00|531.1|528.8|531.4|529.1|531.42|529.12|531.1|528.8|23
1734081610000|2024-12-13 09:20:10|531.38|529.08|531.43|529.13|531.58|529.28|531.38|529.08|17
1734081620000|2024-12-13 09:20:20|531.42|529.12|531.71|529.41|531.72|529.42|531.42|529.12|21
1734081630000|2024-12-13 09:20:30|531.69|529.39|531.5|529.2|531.69|529.39|531.49|529.19|24
1734081640000|2024-12-13 09:20:40|531.53|529.23|531.57|529.27|531.61|529.31|531.49|529.19|21
1734081650000|2024-12-13 09:20:50|531.59|529.29|531.61|529.31|531.67|529.37|531.59|529.29|22
1734081660000|2024-12-13 09:21:00|531.6|529.3|531.53|529.23|531.6|529.3|531.37|529.07|24
1734081670000|2024-12-13 09:21:10|531.52|529.22|531.54|529.24|531.59|529.29|531.41|529.11|24
1734081680000|2024-12-13 09:21:20|531.53|529.23|531.55|529.25|531.57|529.27|531.37|529.07|15
1734081690000|2024-12-13 09:21:30|531.57|529.27|531.42|529.12|531.6|529.3|531.36|529.06|21
1734081700000|2024-12-13 09:21:40|531.37|529.07|531.39|529.09|531.42|529.12|531.37|529.07|13
1734081710000|2024-12-13 09:21:50|531.37|529.07|531.05|528.75|531.37|529.07|530.93|528.63|22
1734081720000|2024-12-13 09:22:00|531.16|528.86|531.32|529.02|531.37|529.07|531.15|528.85|19
1734081730000|2024-12-13 09:22:10|531.33|529.03|531.08|528.78|531.37|529.07|531.08|528.78|16
1734081740000|2024-12-13 09:22:20|531.06|528.76|531.06|528.76|531.09|528.79|531.04|528.74|11
1734081750000|2024-12-13 09:22:30|531.08|528.78|530.88|528.58|531.14|528.84|530.85|528.55|15
1734081760000|2024-12-13 09:22:40|531.06|528.76|530.7|528.4|531.06|528.76|530.66|528.36|23
1734081770000|2024-12-13 09:22:50|530.69|528.39|530.68|528.38|530.81|528.51|530.68|528.38|17
1734081780000|2024-12-13 09:23:00|530.69|528.39|530.64|528.34|530.77|528.47|530.64|528.34|12
1734081790000|2024-12-13 09:23:10|530.63|528.33|530.65|528.35|530.75|528.45|530.63|528.33|12
1734081800000|2024-12-13 09:23:20|530.62|528.32|530.68|528.38|530.68|528.38|530.54|528.24|10
1734081810000|2024-12-13 09:23:30|530.65|528.35|530.62|528.32|530.68|528.38|530.6|528.3|13
1734081820000|2024-12-13 09:23:40|530.61|528.31|530.55|528.25|530.61|528.31|530.49|528.19|10
1734081830000|2024-12-13 09:23:50|530.52|528.22|530.54|528.24|530.55|528.25|530.47|528.17|15
1734081840000|2024-12-13 09:24:00|530.56|528.26|530.39|528.09|530.57|528.27|530.39|528.09|18
1734081850000|2024-12-13 09:24:10|530.38|528.08|530.4|528.1|530.44|528.14|530.32|528.02|9
1734081860000|2024-12-13 09:24:20|530.43|528.13|530.36|528.06|530.45|528.15|530.36|528.06|11
1734081870000|2024-12-13 09:24:30|530.35|528.05|530.34|528.04|530.35|528.05|530.28|527.98|11
1734081880000|2024-12-13 09:24:40|530.35|528.05|530.3|528|530.41|528.11|530.3|528|12
1734081890000|2024-12-13 09:24:50|530.29|527.99|530.14|527.84|530.29|527.99|530.14|527.84|18
1734081900000|2024-12-13 09:25:00|530.07|527.77|529.81|527.51|530.07|527.77|529.81|527.51|18
1734081910000|2024-12-13 09:25:10|529.76|527.46|529.55|527.25|529.76|527.46|529.53|527.23|18
1734081920000|2024-12-13 09:25:20|529.56|527.26|529.42|527.12|529.6|527.3|529.24|526.94|20
1734081930000|2024-12-13 09:25:30|529.39|527.09|529.31|527.01|529.41|527.11|529.31|527.01|24
1734081940000|2024-12-13 09:25:40|529.3|527|529.38|527.08|529.56|527.26|529.27|526.97|25
1734081950000|2024-12-13 09:25:50|529.36|527.06|529.53|527.23|529.56|527.26|529.32|527.02|22
1734081960000|2024-12-13 09:26:00|529.51|527.21|529.71|527.41|529.71|527.41|529.41|527.11|32
1734081970000|2024-12-13 09:26:10|529.69|527.39|529.88|527.58|530.04|527.74|529.69|527.39|29
1734081980000|2024-12-13 09:26:20|529.87|527.57|529.85|527.55|529.9|527.6|529.72|527.42|29
1734081990000|2024-12-13 09:26:30|529.84|527.54|529.68|527.38|529.87|527.57|529.68|527.38|27
1734082000000|2024-12-13 09:26:40|529.67|527.37|529.57|527.27|529.71|527.41|529.56|527.26|23
1734082010000|2024-12-13 09:26:50|529.55|527.25|529.71|527.41|529.71|527.41|529.55|527.25|12
1734082020000|2024-12-13 09:27:00|529.72|527.42|529.84|527.54|529.93|527.63|529.72|527.42|22
1734082030000|2024-12-13 09:27:10|529.85|527.55|529.83|527.53|530.07|527.77|529.82|527.52|27
1734082040000|2024-12-13 09:27:20|529.82|527.52|529.74|527.44|529.82|527.52|529.62|527.32|17
1734082050000|2024-12-13 09:27:30|529.73|527.43|529.65|527.35|529.77|527.47|529.65|527.35|21
1734082060000|2024-12-13 09:27:40|529.66|527.36|530.17|527.87|530.17|527.87|529.63|527.33|18
1734082070000|2024-12-13 09:27:50|530.08|527.78|530.13|527.83|530.14|527.84|530.07|527.77|12
1734082080000|2024-12-13 09:28:00|530.14|527.84|530.13|527.83|530.14|527.84|530.03|527.73|17
1734082090000|2024-12-13 09:28:10|530.14|527.84|530.17|527.87|530.17|527.87|530.14|527.84|7
1734082170000|2024-12-13 09:29:30|530.08|527.78|530.03|527.73|530.08|527.78|530.03|527.73|9
1734082180000|2024-12-13 09:29:40|530.01|527.71|529.99|527.69|530.04|527.74|529.95|527.65|19
1734082190000|2024-12-13 09:29:50|530|527.7|529.81|527.51|530.07|527.77|529.81|527.51|18
1734082200000|2024-12-13 09:30:00|529.76|527.46|529.57|527.27|529.76|527.46|529.53|527.23|18
1734082210000|2024-12-13 09:30:10|529.67|527.37|529.43|527.13|529.69|527.39|529.38|527.08|26
1734082220000|2024-12-13 09:30:20|529.51|527.21|529.52|527.22|529.59|527.29|529.47|527.17|23
1734082230000|2024-12-13 09:30:30|529.53|527.23|529.48|527.18|529.59|527.29|529.48|527.18|8
1734082240000|2024-12-13 09:30:40|529.49|527.19|529.42|527.12|529.49|527.19|529.37|527.07|21
1734082250000|2024-12-13 09:30:50|529.41|527.11|529.35|527.05|529.41|527.11|529.29|526.99|8
1734082260000|2024-12-13 09:31:00|529.28|526.98|529.36|527.06|529.36|527.06|529.27|526.97|13
1734082270000|2024-12-13 09:31:10|529.43|527.13|529.57|527.27|529.59|527.29|529.4|527.1|13
1734082280000|2024-12-13 09:31:20|529.58|527.28|529.83|527.53|529.83|527.53|529.52|527.22|15
1734082290000|2024-12-13 09:31:30|529.76|527.46|529.78|527.48|529.78|527.48|529.76|527.46|3
1734082300000|2024-12-13 09:31:40|529.76|527.46|529.83|527.53|529.83|527.53|529.76|527.46|8
1734082310000|2024-12-13 09:31:50|529.63|527.33|529.73|527.43|529.73|527.43|529.57|527.27|16
1734082320000|2024-12-13 09:32:00|529.75|527.45|529.7|527.4|529.8|527.5|529.69|527.39|21
1734082330000|2024-12-13 09:32:10|529.71|527.41|529.37|527.07|529.71|527.41|529.37|527.07|20
1734082340000|2024-12-13 09:32:20|529.4|527.1|529.21|526.91|529.4|527.1|529.18|526.88|24
1734082350000|2024-12-13 09:32:30|529.23|526.93|529.41|527.11|529.43|527.13|529.23|526.93|23
1734082360000|2024-12-13 09:32:40|529.4|527.1|529.36|527.06|529.4|527.1|529.35|527.05|12
1734082370000|2024-12-13 09:32:50|529.38|527.08|529.44|527.14|529.44|527.14|529.34|527.04|24
1734082380000|2024-12-13 09:33:00|529.43|527.13|529.19|526.89|529.51|527.21|529.18|526.88|21
1734082390000|2024-12-13 09:33:10|529.2|526.9|529.18|526.88|529.32|527.02|529.13|526.83|20
1734082400000|2024-12-13 09:33:20|529.13|526.83|529.11|526.81|529.22|526.92|529.06|526.76|22
1734082410000|2024-12-13 09:33:30|529.09|526.79|529.14|526.84|529.19|526.89|529.09|526.79|25
1734082420000|2024-12-13 09:33:40|529.12|526.82|529.32|527.02|529.43|527.13|529.12|526.82|20
1734082430000|2024-12-13 09:33:50|529.26|526.96|529.24|526.94|529.38|527.08|529.24|526.94|20
1734082440000|2024-12-13 09:34:00|529.27|526.97|529.41|527.11|529.41|527.11|529.25|526.95|24
1734082450000|2024-12-13 09:34:10|529.4|527.1|529.21|526.91|529.45|527.15|529.2|526.9|24
1734082460000|2024-12-13 09:34:20|529.22|526.92|529.33|527.03|529.33|527.03|529.15|526.85|25
1734082470000|2024-12-13 09:34:30|529.28|526.98|529.25|526.95|529.32|527.02|529.22|526.92|17
1734082480000|2024-12-13 09:34:40|529.29|526.99|529.27|526.97|529.31|527.01|529.23|526.93|24
1734082490000|2024-12-13 09:34:50|529.24|526.94|529.14|526.84|529.32|527.02|529.13|526.83|14
1734082500000|2024-12-13 09:35:00|529.13|526.83|528.94|526.64|529.13|526.83|528.94|526.64|10
1734082520000|2024-12-13 09:35:20|528.63|526.33|528.32|526.02|528.63|526.33|528.3|526|13
1734082530000|2024-12-13 09:35:30|528.33|526.03|528.68|526.38|528.75|526.45|528.33|526.03|27
1734082540000|2024-12-13 09:35:40|528.67|526.37|528.47|526.17|528.7|526.4|528.47|526.17|20
1734082550000|2024-12-13 09:35:50|528.48|526.18|528.38|526.08|528.6|526.3|528.38|526.08|23
1734082560000|2024-12-13 09:36:00|528.35|526.05|528.67|526.37|528.67|526.37|528.29|525.99|20
1734082570000|2024-12-13 09:36:10|528.69|526.39|529|526.7|529.03|526.73|528.64|526.34|30
1734082580000|2024-12-13 09:36:20|528.99|526.69|528.69|526.39|528.99|526.69|528.64|526.34|20
1734082590000|2024-12-13 09:36:30|528.68|526.38|528.37|526.07|528.68|526.38|528.25|525.95|26
1734082600000|2024-12-13 09:36:40|528.38|526.08|528.55|526.25|528.57|526.27|528.35|526.05|23
1734082610000|2024-12-13 09:36:50|528.52|526.22|528.48|526.18|528.64|526.34|528.46|526.16|23
1734082620000|2024-12-13 09:37:00|528.47|526.17|528.22|525.92|528.49|526.19|528.22|525.92|24
1734082630000|2024-12-13 09:37:10|528.25|525.95|528.57|526.27|528.57|526.27|528.25|525.95|20
1734082640000|2024-12-13 09:37:20|528.54|526.24|528.32|526.02|528.57|526.27|528.29|525.99|24
1734082650000|2024-12-13 09:37:30|528.31|526.01|528.2|525.9|528.38|526.08|528.2|525.9|20
1734082660000|2024-12-13 09:37:40|528.21|525.91|528.42|526.12|528.44|526.14|528.2|525.9|21
1734082670000|2024-12-13 09:37:50|528.46|526.16|528.58|526.28|528.58|526.28|528.45|526.15|10
1734082680000|2024-12-13 09:38:00|528.55|526.25|528.55|526.25|528.58|526.28|528.52|526.22|15
1734082690000|2024-12-13 09:38:10|528.54|526.24|528.58|526.28|528.58|526.28|528.5|526.2|13
1734082710000|2024-12-13 09:38:30|528.52|526.22|528.58|526.28|528.58|526.28|528.45|526.15|18
1734082730000|2024-12-13 09:38:50|528.55|526.25|528.54|526.24|528.58|526.28|528.5|526.2|17
1734082740000|2024-12-13 09:39:00|528.53|526.23|528.58|526.28|528.58|526.28|528.53|526.23|2
1734082790000|2024-12-13 09:39:50|528.41|526.11|528.33|526.03|528.54|526.24|528.33|526.03|10
1734082800000|2024-12-13 09:40:00|528.27|525.97|528.37|526.07|528.46|526.16|528.27|525.97|18
1734082810000|2024-12-13 09:40:10|528.38|526.08|528.56|526.26|528.58|526.28|528.35|526.05|25
1734082820000|2024-12-13 09:40:20|528.58|526.28|528.58|526.28|528.58|526.28|528.58|526.28|1
1734082840000|2024-12-13 09:40:40|528.52|526.22|528.28|525.98|528.52|526.22|528.17|525.87|22
1734082850000|2024-12-13 09:40:50|528.33|526.03|528.15|525.85|528.4|526.1|528.04|525.74|19
1734082860000|2024-12-13 09:41:00|528.19|525.89|528.01|525.71|528.24|525.94|527.94|525.64|18
1734082870000|2024-12-13 09:41:10|527.98|525.68|527.64|525.34|528|525.7|527.62|525.32|30
1734082880000|2024-12-13 09:41:20|527.69|525.39|527.96|525.66|527.97|525.67|527.63|525.33|25
1734082890000|2024-12-13 09:41:30|527.95|525.65|528.23|525.93|528.23|525.93|527.93|525.63|15
1734082910000|2024-12-13 09:41:50|528.44|526.14|528.54|526.24|528.58|526.28|528.44|526.14|11
1734082920000|2024-12-13 09:42:00|528.52|526.22|528.58|526.28|528.58|526.28|528.5|526.2|6
1734082930000|2024-12-13 09:42:10|528.5|526.2|528.58|526.28|528.58|526.28|528.5|526.2|5
1734082950000|2024-12-13 09:42:30|528.68|526.38|528.73|526.43|528.73|526.43|528.68|526.38|2
1734082970000|2024-12-13 09:42:50|528.86|526.56|528.86|526.56|528.86|526.56|528.86|526.56|1
1734082980000|2024-12-13 09:43:00|528.89|526.59|529.22|526.92|529.22|526.92|528.89|526.59|6
1734082990000|2024-12-13 09:43:10|529.39|527.09|529.57|527.27|529.57|527.27|529.39|527.09|2
1734083010000|2024-12-13 09:43:30|529.51|527.21|529.57|527.27|529.57|527.27|529.5|527.2|7
1734083030000|2024-12-13 09:43:50|529.54|527.24|529.52|527.22|529.57|527.27|529.42|527.12|22
1734083040000|2024-12-13 09:44:00|529.5|527.2|529.57|527.27|529.57|527.27|529.5|527.2|8
1734083130000|2024-12-13 09:45:30|529.61|527.31|529.91|527.61|529.91|527.61|529.61|527.31|2
1734083150000|2024-12-13 09:45:50|529.92|527.62|530.02|527.72|530.02|527.72|529.92|527.62|2
1734083160000|2024-12-13 09:46:00|530.09|527.79|530.17|527.87|530.17|527.87|530.09|527.79|2
1734083190000|2024-12-13 09:46:30|530.18|527.88|530.49|528.19|530.49|528.19|530.18|527.88|4
1734083280000|2024-12-13 09:48:00|530.55|528.25|530.61|528.31|530.61|528.31|530.55|528.25|2
1734083330000|2024-12-13 09:48:50|530.53|528.23|530.36|528.06|530.53|528.23|530.33|528.03|13
1734083340000|2024-12-13 09:49:00|530.32|528.02|530.35|528.05|530.48|528.18|530.32|528.02|20
1734083350000|2024-12-13 09:49:10|530.33|528.03|530.29|527.99|530.34|528.04|530.19|527.89|22
1734083360000|2024-12-13 09:49:20|530.34|528.04|530.46|528.16|530.46|528.16|530.24|527.94|20
1734083370000|2024-12-13 09:49:30|530.44|528.14|530.35|528.05|530.45|528.15|530.27|527.97|19
1734083380000|2024-12-13 09:49:40|530.36|528.06|530.49|528.19|530.53|528.23|530.36|528.06|16
1734083390000|2024-12-13 09:49:50|530.46|528.16|530.4|528.1|530.5|528.2|530.4|528.1|18
1734083400000|2024-12-13 09:50:00|530.38|528.08|530.27|527.97|530.41|528.11|530.21|527.91|15
1734083410000|2024-12-13 09:50:10|530.26|527.96|530.48|528.18|530.53|528.23|530.26|527.96|13
1734083420000|2024-12-13 09:50:20|530.49|528.19|530.58|528.28|530.61|528.31|530.47|528.17|18
1734083430000|2024-12-13 09:50:30|530.57|528.27|530.58|528.28|530.59|528.29|530.57|528.27|9
1734083440000|2024-12-13 09:50:40|530.55|528.25|530.44|528.14|530.58|528.28|530.4|528.1|17
1734083450000|2024-12-13 09:50:50|530.42|528.12|530.34|528.04|530.49|528.19|530.33|528.03|16
1734083460000|2024-12-13 09:51:00|530.38|528.08|530.41|528.11|530.41|528.11|530.17|527.87|20
1734083470000|2024-12-13 09:51:10|530.42|528.12|530.55|528.25|530.55|528.25|530.42|528.12|19
1734083480000|2024-12-13 09:51:20|530.56|528.26|530.54|528.24|530.56|528.26|530.53|528.23|9
1734083490000|2024-12-13 09:51:30|530.55|528.25|530.61|528.31|530.61|528.31|530.54|528.24|9
1734083520000|2024-12-13 09:52:00|530.55|528.25|530.57|528.27|530.57|528.27|530.55|528.25|11
1734083530000|2024-12-13 09:52:10|530.58|528.28|530.53|528.23|530.58|528.28|530.41|528.11|28
1734083540000|2024-12-13 09:52:20|530.51|528.21|530.61|528.31|530.61|528.31|530.51|528.21|7
1734083550000|2024-12-13 09:52:30|530.55|528.25|530.49|528.19|530.55|528.25|530.49|528.19|8
1734083560000|2024-12-13 09:52:40|530.45|528.15|530.43|528.13|530.53|528.23|530.36|528.06|16
1734083570000|2024-12-13 09:52:50|530.37|528.07|530.29|527.99|530.38|528.08|530.26|527.96|18
1734083580000|2024-12-13 09:53:00|530.3|528|530.35|528.05|530.37|528.07|530.3|528|16
1734083590000|2024-12-13 09:53:10|530.36|528.06|530.36|528.06|530.36|528.06|530.3|528|8
1734083600000|2024-12-13 09:53:20|530.37|528.07|530.23|527.93|530.37|528.07|530.22|527.92|14
1734083610000|2024-12-13 09:53:30|530.2|527.9|530.28|527.98|530.29|527.99|530.2|527.9|20
1734083620000|2024-12-13 09:53:40|530.29|527.99|530.26|527.96|530.31|528.01|530.13|527.83|28
1734083630000|2024-12-13 09:53:50|530.28|527.98|530|527.7|530.28|527.98|530|527.7|26
1734083640000|2024-12-13 09:54:00|530.01|527.71|530.16|527.86|530.17|527.87|529.94|527.64|25
1734083650000|2024-12-13 09:54:10|530.17|527.87|530.09|527.79|530.22|527.92|530.09|527.79|19
1734083660000|2024-12-13 09:54:20|530.1|527.8|530.16|527.86|530.17|527.87|530|527.7|16
1734083670000|2024-12-13 09:54:30|530.17|527.87|530.21|527.91|530.24|527.94|530.17|527.87|16
1734083680000|2024-12-13 09:54:40|530.22|527.92|530.27|527.97|530.27|527.97|530.21|527.91|12
1734083690000|2024-12-13 09:54:50|530.26|527.96|530.27|527.97|530.32|528.02|530.11|527.81|19
1734083700000|2024-12-13 09:55:00|530.24|527.94|530.32|528.02|530.45|528.15|530.24|527.94|22
1734083710000|2024-12-13 09:55:10|530.26|527.96|530.07|527.77|530.31|528.01|530.05|527.75|24
1734083720000|2024-12-13 09:55:20|530.06|527.76|530.35|528.05|530.35|528.05|529.96|527.66|21
1734083730000|2024-12-13 09:55:30|530.34|528.04|530.43|528.13|530.43|528.13|530.27|527.97|19
1734083740000|2024-12-13 09:55:40|530.44|528.14|530.36|528.06|530.44|528.14|530.33|528.03|23
1734083750000|2024-12-13 09:55:50|530.37|528.07|530.32|528.02|530.42|528.12|530.24|527.94|29
1734083760000|2024-12-13 09:56:00|530.35|528.05|530.37|528.07|530.44|528.14|530.31|528.01|22
1734083770000|2024-12-13 09:56:10|530.36|528.06|530.42|528.12|530.42|528.12|530.22|527.92|24
1734083780000|2024-12-13 09:56:20|530.44|528.14|530.45|528.15|530.49|528.19|530.42|528.12|13
1734083790000|2024-12-13 09:56:30|530.44|528.14|530.45|528.15|530.48|528.18|530.44|528.14|11
1734083800000|2024-12-13 09:56:40|530.46|528.16|530.47|528.17|530.48|528.18|530.44|528.14|12
1734083810000|2024-12-13 09:56:50|530.46|528.16|530.49|528.19|530.49|528.19|530.46|528.16|6
1734083830000|2024-12-13 09:57:10|530.42|528.12|530.44|528.14|530.45|528.15|530.41|528.11|13
1734083840000|2024-12-13 09:57:20|530.42|528.12|530.47|528.17|530.47|528.17|530.42|528.12|13
1734083850000|2024-12-13 09:57:30|530.49|528.19|530.49|528.19|530.49|528.19|530.47|528.17|5
1734083880000|2024-12-13 09:58:00|530.56|528.26|530.75|528.45|530.75|528.45|530.56|528.26|6
1734083890000|2024-12-13 09:58:10|530.76|528.46|530.86|528.56|530.86|528.56|530.76|528.46|3
1734083920000|2024-12-13 09:58:40|530.92|528.62|530.99|528.69|530.99|528.69|530.92|528.62|2
1734083930000|2024-12-13 09:58:50|530.92|528.62|530.81|528.51|530.93|528.63|530.8|528.5|20
1734083940000|2024-12-13 09:59:00|530.82|528.52|530.66|528.36|530.83|528.53|530.66|528.36|11
1734083950000|2024-12-13 09:59:10|530.67|528.37|530.68|528.38|530.79|528.49|530.67|528.37|13
1734083960000|2024-12-13 09:59:20|530.74|528.44|530.87|528.57|530.9|528.6|530.72|528.42|14
1734083970000|2024-12-13 09:59:30|530.86|528.56|530.7|528.4|530.89|528.59|530.67|528.37|15
1734083980000|2024-12-13 09:59:40|530.67|528.37|530.7|528.4|530.71|528.41|530.63|528.33|24
1734083990000|2024-12-13 09:59:50|530.67|528.37|530.71|528.41|530.72|528.42|530.67|528.37|19
1734084000000|2024-12-13 10:00:00|530.72|528.42|530.96|528.66|530.96|528.66|530.67|528.37|19
1734084060000|2024-12-13 10:01:00|531.03|528.73|530.62|528.32|531.07|528.77|530.62|528.32|15
1734084070000|2024-12-13 10:01:10|530.53|528.23|530.39|528.09|530.53|528.23|530.23|527.93|23
1734084080000|2024-12-13 10:01:20|530.37|528.07|530.34|528.04|530.43|528.13|530.24|527.94|28
1734084090000|2024-12-13 10:01:30|530.35|528.05|530.46|528.16|530.5|528.2|530.21|527.91|32
1734084100000|2024-12-13 10:01:40|530.44|528.14|530.53|528.23|530.53|528.23|530.43|528.13|17
1734084110000|2024-12-13 10:01:50|530.57|528.27|530.58|528.28|530.58|528.28|530.5|528.2|15
1734084120000|2024-12-13 10:02:00|530.56|528.26|530.58|528.28|530.58|528.28|530.51|528.21|13
1734084130000|2024-12-13 10:02:10|530.52|528.22|530.58|528.28|530.58|528.28|530.52|528.22|7
1734084140000|2024-12-13 10:02:20|530.55|528.25|530.5|528.2|530.55|528.25|530.45|528.15|7
1734084150000|2024-12-13 10:02:30|530.54|528.24|530.49|528.19|530.54|528.24|530.49|528.19|16
1734084160000|2024-12-13 10:02:40|530.5|528.2|530.58|528.28|530.58|528.28|530.5|528.2|4
1734084180000|2024-12-13 10:03:00|530.59|528.29|530.87|528.57|530.87|528.57|530.59|528.29|2
1734084200000|2024-12-13 10:03:20|530.82|528.52|530.87|528.57|530.87|528.57|530.82|528.52|11
1734084220000|2024-12-13 10:03:40|530.96|528.66|531.06|528.76|531.06|528.76|530.96|528.66|2
1734084250000|2024-12-13 10:04:10|531.03|528.73|531.01|528.71|531.03|528.73|530.97|528.67|9
1734084260000|2024-12-13 10:04:20|531.02|528.72|531.06|528.76|531.06|528.76|531.01|528.71|12
1734084280000|2024-12-13 10:04:40|531.01|528.71|531|528.7|531.03|528.73|530.98|528.68|14
1734084290000|2024-12-13 10:04:50|530.99|528.69|531.06|528.76|531.06|528.76|530.99|528.69|14
1734084310000|2024-12-13 10:05:10|531.08|528.78|531.4|529.1|531.4|529.1|531.08|528.78|6
1734084320000|2024-12-13 10:05:20|531.41|529.11|531.43|529.13|531.43|529.13|531.41|529.11|3
1734084330000|2024-12-13 10:05:30|531.5|529.2|531.5|529.2|531.5|529.2|531.5|529.2|1
1734084400000|2024-12-13 10:06:40|531.47|529.17|531.46|529.16|531.47|529.17|531.46|529.16|2
1734084410000|2024-12-13 10:06:50|531.47|529.17|531.5|529.2|531.5|529.2|531.46|529.16|11
1734084440000|2024-12-13 10:07:20|531.47|529.17|531.47|529.17|531.47|529.17|531.44|529.14|7
1734084450000|2024-12-13 10:07:30|531.46|529.16|531.5|529.2|531.5|529.2|531.46|529.16|3
1734084540000|2024-12-13 10:09:00|531.53|529.23|531.54|529.24|531.54|529.24|531.53|529.23|2
1734084570000|2024-12-13 10:09:30|531.9|529.6|531.91|529.61|531.91|529.61|531.9|529.6|2
1734084580000|2024-12-13 10:09:40|531.94|529.64|531.98|529.68|531.98|529.68|531.94|529.64|2
1734084620000|2024-12-13 10:10:20|531.9|529.6|531.93|529.63|531.93|529.63|531.89|529.59|6
1734084630000|2024-12-13 10:10:30|531.92|529.62|531.93|529.63|531.93|529.63|531.81|529.51|15
1734084640000|2024-12-13 10:10:40|531.94|529.64|531.98|529.68|531.98|529.68|531.93|529.63|8
1734084650000|2024-12-13 10:10:50|531.97|529.67|531.87|529.57|531.97|529.67|531.87|529.57|6
1734084660000|2024-12-13 10:11:00|531.9|529.6|531.9|529.6|531.96|529.66|531.87|529.57|15
1734084670000|2024-12-13 10:11:10|531.91|529.61|531.98|529.68|531.98|529.68|531.87|529.57|17
1734084680000|2024-12-13 10:11:20|531.96|529.66|531.95|529.65|531.96|529.66|531.93|529.63|6
1734084690000|2024-12-13 10:11:30|531.96|529.66|531.98|529.68|531.98|529.68|531.96|529.66|2
1734084730000|2024-12-13 10:12:10|531.95|529.65|531.94|529.64|531.95|529.65|531.94|529.64|2
1734084740000|2024-12-13 10:12:20|531.97|529.67|531.98|529.68|531.98|529.68|531.95|529.65|5
1734084780000|2024-12-13 10:13:00|531.95|529.65|531.91|529.61|531.95|529.65|531.89|529.59|5
1734084790000|2024-12-13 10:13:10|531.93|529.63|531.98|529.68|531.98|529.68|531.93|529.63|3
1734084830000|2024-12-13 10:13:50|531.97|529.67|531.97|529.67|531.97|529.67|531.97|529.67|1
1734084840000|2024-12-13 10:14:00|531.98|529.68|531.98|529.68|531.98|529.68|531.98|529.68|1
1734084870000|2024-12-13 10:14:30|531.95|529.65|531.92|529.62|531.95|529.65|531.92|529.62|7
1734084880000|2024-12-13 10:14:40|531.94|529.64|531.92|529.62|531.95|529.65|531.92|529.62|12
1734084890000|2024-12-13 10:14:50|531.94|529.64|531.88|529.58|531.94|529.64|531.87|529.57|10
1734084900000|2024-12-13 10:15:00|531.87|529.57|531.58|529.28|531.87|529.57|531.56|529.26|16
1734084910000|2024-12-13 10:15:10|531.56|529.26|531.4|529.1|531.56|529.26|531.26|528.96|26
1734084920000|2024-12-13 10:15:20|531.38|529.08|531.08|528.78|531.41|529.11|531.07|528.77|28
1734084930000|2024-12-13 10:15:30|531.09|528.79|530.95|528.65|531.1|528.8|530.95|528.65|25
1734084940000|2024-12-13 10:15:40|530.98|528.68|530.61|528.31|530.98|528.68|530.59|528.29|33
1734084950000|2024-12-13 10:15:50|530.67|528.37|530.34|528.04|530.71|528.41|530.34|528.04|18
1734084960000|2024-12-13 10:16:00|530.31|528.01|530.36|528.06|530.36|528.06|530.09|527.79|24
1734084970000|2024-12-13 10:16:10|530.38|528.08|530.47|528.17|530.47|528.17|530.33|528.03|16
1734084990000|2024-12-13 10:16:30|530.75|528.45|531.16|528.86|531.16|528.86|530.75|528.45|13
1734085000000|2024-12-13 10:16:40|531.17|528.87|531.08|528.78|531.21|528.91|530.98|528.68|18
1734085010000|2024-12-13 10:16:50|530.97|528.67|531.01|528.71|531.03|528.73|530.88|528.58|18
1734085020000|2024-12-13 10:17:00|531.02|528.72|531.28|528.98|531.3|529|531.02|528.72|23
1734085030000|2024-12-13 10:17:10|531.29|528.99|531.21|528.91|531.33|529.03|531.2|528.9|15
1734085040000|2024-12-13 10:17:20|531.2|528.9|530.92|528.62|531.21|528.91|530.85|528.55|24
1734085050000|2024-12-13 10:17:30|530.9|528.6|530.99|528.69|531.05|528.75|530.88|528.58|22
1734085060000|2024-12-13 10:17:40|530.97|528.67|531.03|528.73|531.14|528.84|530.97|528.67|17
1734085070000|2024-12-13 10:17:50|531.02|528.72|530.9|528.6|531.02|528.72|530.83|528.53|22
1734085080000|2024-12-13 10:18:00|530.89|528.59|530.67|528.37|530.89|528.59|530.55|528.25|25
1734085090000|2024-12-13 10:18:10|530.68|528.38|530.85|528.55|530.85|528.55|530.45|528.15|19
1734085100000|2024-12-13 10:18:20|530.86|528.56|530.96|528.66|530.96|528.66|530.75|528.45|20
1734085110000|2024-12-13 10:18:30|530.94|528.64|530.74|528.44|530.97|528.67|530.69|528.39|25
1734085120000|2024-12-13 10:18:40|530.7|528.4|530.63|528.33|530.7|528.4|530.6|528.3|24
1734085130000|2024-12-13 10:18:50|530.6|528.3|530.65|528.35|530.69|528.39|530.45|528.15|20
1734085140000|2024-12-13 10:19:00|530.67|528.37|530.74|528.44|530.87|528.57|530.65|528.35|16
1734085150000|2024-12-13 10:19:10|530.75|528.45|530.76|528.46|530.77|528.47|530.74|528.44|7
1734085160000|2024-12-13 10:19:20|530.75|528.45|530.77|528.47|530.85|528.55|530.53|528.23|25
1734085170000|2024-12-13 10:19:30|530.78|528.48|530.64|528.34|530.78|528.48|530.58|528.28|13
1734085180000|2024-12-13 10:19:40|530.62|528.32|530.61|528.31|530.68|528.38|530.57|528.27|19
1734085190000|2024-12-13 10:19:50|530.62|528.32|530.4|528.1|530.67|528.37|530.4|528.1|17
1734085200000|2024-12-13 10:20:00|530.39|528.09|530.29|527.99|530.39|528.09|530.18|527.88|18
1734085210000|2024-12-13 10:20:10|530.26|527.96|530.11|527.81|530.26|527.96|529.97|527.67|26
1734085220000|2024-12-13 10:20:20|530.14|527.84|530.18|527.88|530.29|527.99|530.06|527.76|19
1734085230000|2024-12-13 10:20:30|530.07|527.77|529.85|527.55|530.07|527.77|529.78|527.48|16
1734085240000|2024-12-13 10:20:40|529.84|527.54|529.85|527.55|529.89|527.59|529.72|527.42|24
1734085250000|2024-12-13 10:20:50|529.83|527.53|529.59|527.29|529.83|527.53|529.38|527.08|27
1734085260000|2024-12-13 10:21:00|529.62|527.32|529.52|527.22|529.66|527.36|529.49|527.19|26
1734085270000|2024-12-13 10:21:10|529.5|527.2|529.4|527.1|529.56|527.26|529.39|527.09|26
1734085280000|2024-12-13 10:21:20|529.48|527.18|529.42|527.12|529.53|527.23|529.36|527.06|27
1734085290000|2024-12-13 10:21:30|529.41|527.11|529.17|526.87|529.43|527.13|529.12|526.82|29
1734085300000|2024-12-13 10:21:40|529.14|526.84|528.82|526.52|529.17|526.87|528.82|526.52|23
1734085310000|2024-12-13 10:21:50|528.86|526.56|529.1|526.8|529.17|526.87|528.76|526.46|20
1734085320000|2024-12-13 10:22:00|529.11|526.81|529.1|526.8|529.2|526.9|529.04|526.74|20
1734085330000|2024-12-13 10:22:10|529.15|526.85|529|526.7|529.19|526.89|529|526.7|22
1734085340000|2024-12-13 10:22:20|529.01|526.71|529.16|526.86|529.19|526.89|528.99|526.69|23
1734085350000|2024-12-13 10:22:30|529.15|526.85|529.1|526.8|529.18|526.88|529.09|526.79|25
1734085360000|2024-12-13 10:22:40|529.09|526.79|528.76|526.46|529.09|526.79|528.75|526.45|23
1734085370000|2024-12-13 10:22:50|528.75|526.45|528.7|526.4|528.76|526.46|528.6|526.3|15
1734085380000|2024-12-13 10:23:00|528.71|526.41|528.91|526.61|528.97|526.67|528.71|526.41|19
1734085390000|2024-12-13 10:23:10|528.9|526.6|528.67|526.37|528.9|526.6|528.6|526.3|23
1734085400000|2024-12-13 10:23:20|528.64|526.34|528.77|526.47|528.8|526.5|528.57|526.27|18
1734085410000|2024-12-13 10:23:30|528.75|526.45|528.36|526.06|528.75|526.45|528.36|526.06|25
1734085420000|2024-12-13 10:23:40|528.35|526.05|528.32|526.02|528.35|526.05|528.25|525.95|10
1734085430000|2024-12-13 10:23:50|528.34|526.04|528.22|525.92|528.42|526.12|528.17|525.87|20
1734085440000|2024-12-13 10:24:00|528.19|525.89|528.49|526.19|528.49|526.19|528.19|525.89|12
1734085450000|2024-12-13 10:24:10|528.5|526.2|528.57|526.27|528.84|526.54|528.5|526.2|28
1734085460000|2024-12-13 10:24:20|528.54|526.24|528.6|526.3|528.63|526.33|528.51|526.21|14
1734085470000|2024-12-13 10:24:30|528.57|526.27|528.46|526.16|528.61|526.31|528.46|526.16|13
1734085480000|2024-12-13 10:24:40|528.43|526.13|528.29|525.99|528.43|526.13|528.2|525.9|15
1734085490000|2024-12-13 10:24:50|528.3|526|528.28|525.98|528.43|526.13|528.28|525.98|14
1734085500000|2024-12-13 10:25:00|528.29|525.99|527.96|525.66|528.33|526.03|527.96|525.66|15
1734085510000|2024-12-13 10:25:10|527.93|525.63|527.67|525.37|527.93|525.63|527.67|525.37|24
1734085520000|2024-12-13 10:25:20|527.66|525.36|527.86|525.56|527.88|525.58|527.65|525.35|15
1734085530000|2024-12-13 10:25:30|527.95|525.65|527.52|525.22|527.95|525.65|527.52|525.22|25
1734085540000|2024-12-13 10:25:40|527.54|525.24|527.57|525.27|527.66|525.36|527.54|525.24|14
1734085550000|2024-12-13 10:25:50|527.53|525.23|527.53|525.23|527.59|525.29|527.3|525|28
1734085560000|2024-12-13 10:26:00|527.52|525.22|527.41|525.11|527.52|525.22|527.4|525.1|16
1734085570000|2024-12-13 10:26:10|527.4|525.1|527.57|525.27|527.58|525.28|527.38|525.08|20
1734085580000|2024-12-13 10:26:20|527.62|525.32|527.75|525.45|527.81|525.51|527.62|525.32|9
1734085590000|2024-12-13 10:26:30|527.77|525.47|527.7|525.4|527.79|525.49|527.66|525.36|16
1734085600000|2024-12-13 10:26:40|527.72|525.42|527.81|525.51|527.81|525.51|527.67|525.37|25
1734085610000|2024-12-13 10:26:50|527.82|525.52|528.03|525.73|528.12|525.82|527.82|525.52|14
1734085620000|2024-12-13 10:27:00|528.04|525.74|527.58|525.28|528.04|525.74|527.58|525.28|21
1734085630000|2024-12-13 10:27:10|527.51|525.21|527.46|525.16|527.53|525.23|527.4|525.1|22
1734085640000|2024-12-13 10:27:20|527.5|525.2|527.51|525.21|527.62|525.32|527.36|525.06|21
1734085650000|2024-12-13 10:27:30|527.52|525.22|527.51|525.21|527.64|525.34|527.5|525.2|20
1734085660000|2024-12-13 10:27:40|527.55|525.25|527.57|525.27|527.58|525.28|527.33|525.03|29
1734085670000|2024-12-13 10:27:50|527.58|525.28|527.55|525.25|527.58|525.28|527.5|525.2|9
1734085680000|2024-12-13 10:28:00|527.52|525.22|527.73|525.43|527.73|525.43|527.52|525.22|11
1734085710000|2024-12-13 10:28:30|527.7|525.4|527.73|525.43|527.73|525.43|527.69|525.39|7
1734085730000|2024-12-13 10:28:50|527.7|525.4|527.7|525.4|527.7|525.4|527.69|525.39|3
1734085740000|2024-12-13 10:29:00|527.71|525.41|527.73|525.43|527.73|525.43|527.68|525.38|4
1734085780000|2024-12-13 10:29:40|527.83|525.53|527.83|525.53|527.83|525.53|527.83|525.53|1
1734085790000|2024-12-13 10:29:50|527.85|525.55|528.04|525.74|528.04|525.74|527.85|525.55|2
1734085800000|2024-12-13 10:30:00|528.13|525.83|528.4|526.1|528.4|526.1|528.13|525.83|5
1734085810000|2024-12-13 10:30:10|528.45|526.15|528.66|526.36|528.66|526.36|528.45|526.15|3
1734085840000|2024-12-13 10:30:40|528.81|526.51|528.97|526.67|528.97|526.67|528.81|526.51|2
1734085900000|2024-12-13 10:31:40|528.94|526.64|528.84|526.54|528.94|526.64|528.84|526.54|5
1734085910000|2024-12-13 10:31:50|528.86|526.56|528.92|526.62|528.92|526.62|528.84|526.54|15
1734085920000|2024-12-13 10:32:00|528.94|526.64|528.97|526.67|528.97|526.67|528.94|526.64|2
1734085930000|2024-12-13 10:32:10|528.93|526.63|528.93|526.63|528.97|526.67|528.93|526.63|10
1734085940000|2024-12-13 10:32:20|528.94|526.64|528.97|526.67|528.97|526.67|528.88|526.58|11
1734085960000|2024-12-13 10:32:40|528.92|526.62|528.97|526.67|528.97|526.67|528.85|526.55|15
1734085990000|2024-12-13 10:33:10|528.98|526.68|529.21|526.91|529.21|526.91|528.98|526.68|3
1734086030000|2024-12-13 10:33:50|529.32|527.02|529.36|527.06|529.36|527.06|529.32|527.02|3
1734086060000|2024-12-13 10:34:20|529.39|527.09|529.39|527.09|529.39|527.09|529.39|527.09|1
1734086070000|2024-12-13 10:34:30|529.43|527.13|529.54|527.24|529.54|527.24|529.43|527.13|3
1734086100000|2024-12-13 10:35:00|529.55|527.25|529.94|527.64|529.94|527.64|529.55|527.25|8
1734086110000|2024-12-13 10:35:10|529.96|527.66|530.51|528.21|530.62|528.32|529.96|527.66|21
1734086120000|2024-12-13 10:35:20|530.52|528.22|530.3|528|530.52|528.22|530.29|527.99|19
1734086130000|2024-12-13 10:35:30|530.32|528.02|530.41|528.11|530.5|528.2|530.32|528.02|22
1734086140000|2024-12-13 10:35:40|530.42|528.12|530.51|528.21|530.55|528.25|530.31|528.01|30
1734086150000|2024-12-13 10:35:50|530.5|528.2|530.47|528.17|530.53|528.23|530.39|528.09|21
1734086160000|2024-12-13 10:36:00|530.52|528.22|530.51|528.21|530.6|528.3|530.49|528.19|14
1734086170000|2024-12-13 10:36:10|530.54|528.24|530.67|528.37|530.68|528.38|530.54|528.24|18
1734086180000|2024-12-13 10:36:20|530.68|528.38|530.68|528.38|530.68|528.38|530.68|528.38|1
1734086200000|2024-12-13 10:36:40|530.62|528.32|530.6|528.3|530.63|528.33|530.57|528.27|17
1734086210000|2024-12-13 10:36:50|530.59|528.29|530.43|528.13|530.68|528.38|530.35|528.05|16
1734086220000|2024-12-13 10:37:00|530.47|528.17|530.41|528.11|530.49|528.19|530.34|528.04|16
1734086230000|2024-12-13 10:37:10|530.43|528.13|530.38|528.08|530.56|528.26|530.3|528|26
1734086240000|2024-12-13 10:37:20|530.4|528.1|530.51|528.21|530.57|528.27|530.36|528.06|15
1734086250000|2024-12-13 10:37:30|530.52|528.22|530.52|528.22|530.52|528.22|530.48|528.18|9
1734086260000|2024-12-13 10:37:40|530.51|528.21|530.68|528.38|530.68|528.38|530.51|528.21|11
1734086280000|2024-12-13 10:38:00|530.7|528.4|530.73|528.43|530.73|528.43|530.7|528.4|2
1734086290000|2024-12-13 10:38:10|530.76|528.46|531.18|528.88|531.18|528.88|530.76|528.46|3
1734086300000|2024-12-13 10:38:20|531.09|528.79|531.06|528.76|531.13|528.83|531.01|528.71|19
1734086310000|2024-12-13 10:38:30|531.04|528.74|530.99|528.69|531.11|528.81|530.98|528.68|19
1734086320000|2024-12-13 10:38:40|530.98|528.68|531.04|528.74|531.04|528.74|530.98|528.68|4
1734086330000|2024-12-13 10:38:50|531.03|528.73|530.83|528.53|531.07|528.77|530.83|528.53|15
1734086340000|2024-12-13 10:39:00|530.82|528.52|531.08|528.78|531.1|528.8|530.82|528.52|25
1734086350000|2024-12-13 10:39:10|531.09|528.79|531.07|528.77|531.16|528.86|531.02|528.72|20
1734086360000|2024-12-13 10:39:20|531.08|528.78|531.07|528.77|531.1|528.8|531.07|528.77|4
1734086370000|2024-12-13 10:39:30|531.08|528.78|531.07|528.77|531.11|528.81|531.07|528.77|8
1734086380000|2024-12-13 10:39:40|531.06|528.76|531.12|528.82|531.12|528.82|531.05|528.75|10
1734086390000|2024-12-13 10:39:50|531.14|528.84|531.1|528.8|531.17|528.87|531.1|528.8|9
1734086400000|2024-12-13 10:40:00|531.06|528.76|531.02|528.72|531.07|528.77|530.89|528.59|33
1734086410000|2024-12-13 10:40:10|531.01|528.71|531.16|528.86|531.16|528.86|530.99|528.69|19
1734086420000|2024-12-13 10:40:20|531.15|528.85|530.94|528.64|531.15|528.85|530.84|528.54|22
1734086430000|2024-12-13 10:40:30|530.93|528.63|530.98|528.68|531.11|528.81|530.89|528.59|20
1734086440000|2024-12-13 10:40:40|530.99|528.69|530.99|528.69|531.02|528.72|530.99|528.69|7
1734086450000|2024-12-13 10:40:50|530.94|528.64|531.08|528.78|531.08|528.78|530.94|528.64|16
1734086460000|2024-12-13 10:41:00|531.06|528.76|531.19|528.89|531.2|528.9|531.06|528.76|12
1734086470000|2024-12-13 10:41:10|531.2|528.9|531.17|528.87|531.2|528.9|531.16|528.86|18
1734086480000|2024-12-13 10:41:20|531.16|528.86|531.14|528.84|531.17|528.87|531.04|528.74|21
1734086490000|2024-12-13 10:41:30|531.13|528.83|531.11|528.81|531.15|528.85|531.1|528.8|13
1734086500000|2024-12-13 10:41:40|531.1|528.8|531.2|528.9|531.21|528.91|531.1|528.8|19
1734086510000|2024-12-13 10:41:50|531.19|528.89|531.23|528.93|531.23|528.93|531.19|528.89|2
1734086530000|2024-12-13 10:42:10|531.21|528.91|531.23|528.93|531.23|528.93|531.18|528.88|14
1734086580000|2024-12-13 10:43:00|531.25|528.95|531.38|529.08|531.38|529.08|531.25|528.95|5
1734086590000|2024-12-13 10:43:10|531.41|529.11|531.48|529.18|531.48|529.18|531.41|529.11|3
1734086600000|2024-12-13 10:43:20|531.46|529.16|531.48|529.18|531.48|529.18|531.43|529.13|6
1734086620000|2024-12-13 10:43:40|531.45|529.15|531.42|529.12|531.45|529.15|531.39|529.09|3
1734086630000|2024-12-13 10:43:50|531.43|529.13|531.48|529.18|531.48|529.18|531.4|529.1|11
1734086640000|2024-12-13 10:44:00|531.44|529.14|531.46|529.16|531.47|529.17|531.43|529.13|6
1734086650000|2024-12-13 10:44:10|531.45|529.15|531.43|529.13|531.48|529.18|531.33|529.03|17
1734086660000|2024-12-13 10:44:20|531.48|529.18|531.14|528.84|531.48|529.18|531.12|528.82|18
1734086670000|2024-12-13 10:44:30|531.21|528.91|531.48|529.18|531.48|529.18|531.19|528.89|28
1734086680000|2024-12-13 10:44:40|531.46|529.16|531.48|529.18|531.48|529.18|531.46|529.16|2
1734086700000|2024-12-13 10:45:00|531.46|529.16|531.48|529.18|531.48|529.18|531.28|528.98|21
1734086710000|2024-12-13 10:45:10|531.47|529.17|531|528.7|531.48|529.18|530.99|528.69|24
1734086720000|2024-12-13 10:45:20|530.95|528.65|531.33|529.03|531.36|529.06|530.95|528.65|31
1734086730000|2024-12-13 10:45:30|531.28|528.98|531.19|528.89|531.42|529.12|531.19|528.89|32
1734086740000|2024-12-13 10:45:40|531.18|528.88|531.3|529|531.33|529.03|531.16|528.86|28
1734086750000|2024-12-13 10:45:50|531.31|529.01|531.4|529.1|531.41|529.11|531.31|529.01|23
1734086760000|2024-12-13 10:46:00|531.39|529.09|531.19|528.89|531.39|529.09|531.19|528.89|26
1734086770000|2024-12-13 10:46:10|531.12|528.82|531.32|529.02|531.33|529.03|531.11|528.81|18
1734086780000|2024-12-13 10:46:20|531.33|529.03|531.4|529.1|531.51|529.21|531.33|529.03|23
1734086790000|2024-12-13 10:46:30|531.42|529.12|531.34|529.04|531.5|529.2|531.3|529|26
1734086800000|2024-12-13 10:46:40|531.36|529.06|531.56|529.26|531.56|529.26|531.36|529.06|11
1734086810000|2024-12-13 10:46:50|531.57|529.27|531.77|529.47|531.77|529.47|531.57|529.27|2
1734086840000|2024-12-13 10:47:20|531.82|529.52|532.46|530.16|532.65|530.35|531.82|529.52|15
1734086850000|2024-12-13 10:47:30|532.47|530.17|532.75|530.45|532.83|530.53|532.47|530.17|23
1734086860000|2024-12-13 10:47:40|532.76|530.46|532.68|530.38|532.9|530.6|532.67|530.37|26
1734086870000|2024-12-13 10:47:50|532.73|530.43|532.62|530.32|532.77|530.47|532.57|530.27|29
1734086880000|2024-12-13 10:48:00|532.67|530.37|532.43|530.13|532.67|530.37|532.14|529.84|31
1734086890000|2024-12-13 10:48:10|532.41|530.11|532.45|530.15|532.56|530.26|532.26|529.96|29
1734086900000|2024-12-13 10:48:20|532.46|530.16|532.58|530.28|532.64|530.34|532.46|530.16|17
1734086910000|2024-12-13 10:48:30|532.59|530.29|532.64|530.34|532.64|530.34|532.41|530.11|24
1734086920000|2024-12-13 10:48:40|532.63|530.33|532.58|530.28|532.64|530.34|532.57|530.27|12
1734086930000|2024-12-13 10:48:50|532.59|530.29|532.58|530.28|532.64|530.34|532.55|530.25|10
1734086940000|2024-12-13 10:49:00|532.59|530.29|532.64|530.34|532.64|530.34|532.56|530.26|11
1734086950000|2024-12-13 10:49:10|532.6|530.3|532.57|530.27|532.64|530.34|532.57|530.27|7
1734086960000|2024-12-13 10:49:20|532.56|530.26|532.59|530.29|532.64|530.34|532.49|530.19|27
1734086970000|2024-12-13 10:49:30|532.61|530.31|532.64|530.34|532.64|530.34|532.53|530.23|18
1734086990000|2024-12-13 10:49:50|532.61|530.31|532.64|530.34|532.64|530.34|532.58|530.28|4
1734087000000|2024-12-13 10:50:00|532.58|530.28|532.62|530.32|532.64|530.34|532.58|530.28|16
1734087010000|2024-12-13 10:50:10|532.61|530.31|532.64|530.34|532.64|530.34|532.6|530.3|4
1734087040000|2024-12-13 10:50:40|532.54|530.24|532.63|530.33|532.64|530.34|532.52|530.22|16
1734087050000|2024-12-13 10:50:50|532.61|530.31|532.64|530.34|532.64|530.34|532.61|530.31|7
1734087060000|2024-12-13 10:51:00|532.62|530.32|532.64|530.34|532.64|530.34|532.62|530.32|4
1734087070000|2024-12-13 10:51:10|532.63|530.33|532.55|530.25|532.63|530.33|532.52|530.22|14
1734087080000|2024-12-13 10:51:20|532.56|530.26|532.52|530.22|532.56|530.26|532.28|529.98|20
1734087090000|2024-12-13 10:51:30|532.51|530.21|532.6|530.3|532.6|530.3|532.51|530.21|20
1734087100000|2024-12-13 10:51:40|532.59|530.29|532.64|530.34|532.64|530.34|532.57|530.27|16
1734087110000|2024-12-13 10:51:50|532.62|530.32|532.64|530.34|532.64|530.34|532.62|530.32|8
1734087120000|2024-12-13 10:52:00|532.63|530.33|532.64|530.34|532.64|530.34|532.63|530.33|2
1734087130000|2024-12-13 10:52:10|532.74|530.44|532.84|530.54|532.84|530.54|532.74|530.44|2
1734087180000|2024-12-13 10:53:00|532.85|530.55|532.97|530.67|532.97|530.67|532.85|530.55|2
1734087190000|2024-12-13 10:53:10|533.01|530.71|533.12|530.82|533.12|530.82|533.01|530.71|6
1734087220000|2024-12-13 10:53:40|533.07|530.77|533.05|530.75|533.08|530.78|533.04|530.74|16
1734087230000|2024-12-13 10:53:50|533.06|530.76|533.06|530.76|533.09|530.79|533.05|530.75|15
1734087240000|2024-12-13 10:54:00|533.07|530.77|533.12|530.82|533.12|530.82|533.06|530.76|10
1734087250000|2024-12-13 10:54:10|533.1|530.8|533.05|530.75|533.1|530.8|533.05|530.75|2
1734087260000|2024-12-13 10:54:20|533.01|530.71|532.93|530.63|533.02|530.72|532.93|530.63|10
1734087270000|2024-12-13 10:54:30|532.95|530.65|532.86|530.56|532.95|530.65|532.74|530.44|22
1734087280000|2024-12-13 10:54:40|532.85|530.55|532.98|530.68|532.99|530.69|532.78|530.48|18
1734087290000|2024-12-13 10:54:50|533|530.7|533.06|530.76|533.08|530.78|533|530.7|9
1734087300000|2024-12-13 10:55:00|533.04|530.74|532.68|530.38|533.04|530.74|532.65|530.35|28
1734087310000|2024-12-13 10:55:10|532.64|530.34|532.88|530.58|532.99|530.69|532.64|530.34|24
1734087320000|2024-12-13 10:55:20|532.86|530.56|532.73|530.43|532.88|530.58|532.63|530.33|25
1734087330000|2024-12-13 10:55:30|532.74|530.44|532.89|530.59|532.94|530.64|532.64|530.34|21
1734087340000|2024-12-13 10:55:40|532.92|530.62|532.98|530.68|532.98|530.68|532.82|530.52|21
1734087350000|2024-12-13 10:55:50|532.95|530.65|533.04|530.74|533.05|530.75|532.94|530.64|17
1734087360000|2024-12-13 10:56:00|533.03|530.73|533.12|530.82|533.12|530.82|533.03|530.73|13
1734087370000|2024-12-13 10:56:10|533.1|530.8|533.12|530.82|533.12|530.82|533.08|530.78|4
1734087380000|2024-12-13 10:56:20|533.06|530.76|533.07|530.77|533.08|530.78|533.03|530.73|13
1734087390000|2024-12-13 10:56:30|533.11|530.81|533.02|530.72|533.11|530.81|532.99|530.69|10
1734087400000|2024-12-13 10:56:40|533.01|530.71|533.07|530.77|533.09|530.79|532.99|530.69|14
1734087410000|2024-12-13 10:56:50|533.08|530.78|532.9|530.6|533.08|530.78|532.88|530.58|17
1734087420000|2024-12-13 10:57:00|532.91|530.61|533.12|530.82|533.12|530.82|532.88|530.58|21
1734087470000|2024-12-13 10:57:50|533.17|530.87|533.35|531.05|533.35|531.05|533.17|530.87|3
1734087480000|2024-12-13 10:58:00|533.42|531.12|533.34|531.04|533.42|531.12|533.28|530.98|13
1734087490000|2024-12-13 10:58:10|533.35|531.05|533.34|531.04|533.36|531.06|533.26|530.96|21
1734087500000|2024-12-13 10:58:20|533.35|531.05|533.33|531.03|533.4|531.1|533.32|531.02|7
1734087510000|2024-12-13 10:58:30|533.34|531.04|533.42|531.12|533.42|531.12|533.34|531.04|9
1734087520000|2024-12-13 10:58:40|533.4|531.1|533.33|531.03|533.42|531.12|533.33|531.03|14
1734087530000|2024-12-13 10:58:50|533.32|531.02|533.27|530.97|533.32|531.02|533.27|530.97|11
1734087540000|2024-12-13 10:59:00|533.3|531|533.24|530.94|533.3|531|533.17|530.87|19
1734087550000|2024-12-13 10:59:10|533.25|530.95|533.18|530.88|533.28|530.98|533.13|530.83|13
1734087560000|2024-12-13 10:59:20|533.15|530.85|532.93|530.63|533.18|530.88|532.92|530.62|22
1734087570000|2024-12-13 10:59:30|532.9|530.6|532.82|530.52|532.91|530.61|532.76|530.46|30
1734087580000|2024-12-13 10:59:40|532.87|530.57|533.06|530.76|533.06|530.76|532.86|530.56|22
1734087590000|2024-12-13 10:59:50|533.07|530.77|532.98|530.68|533.15|530.85|532.95|530.65|22
1734087600000|2024-12-13 11:00:00|532.99|530.69|532.93|530.63|533.11|530.81|532.92|530.62|29
1734087610000|2024-12-13 11:00:10|532.92|530.62|533.09|530.79|533.19|530.89|532.9|530.6|21
1734087620000|2024-12-13 11:00:20|533.06|530.76|533.22|530.92|533.22|530.92|532.92|530.62|26
1734087630000|2024-12-13 11:00:30|533.23|530.93|532.91|530.61|533.23|530.93|532.91|530.61|15
1734087640000|2024-12-13 11:00:40|532.94|530.64|532.9|530.6|533.01|530.71|532.88|530.58|27
1734087650000|2024-12-13 11:00:50|532.92|530.62|533.09|530.79|533.2|530.9|532.89|530.59|22
1734087660000|2024-12-13 11:01:00|533.1|530.8|533.02|530.72|533.1|530.8|532.91|530.61|24
1734087670000|2024-12-13 11:01:10|532.99|530.69|533.02|530.72|533.09|530.79|532.96|530.66|18
1734087680000|2024-12-13 11:01:20|532.93|530.63|532.87|530.57|532.95|530.65|532.85|530.55|13
1734087690000|2024-12-13 11:01:30|532.9|530.6|533.03|530.73|533.11|530.81|532.9|530.6|14
1734087700000|2024-12-13 11:01:40|533.04|530.74|533.1|530.8|533.13|530.83|533.04|530.74|21
1734087710000|2024-12-13 11:01:50|533.11|530.81|532.96|530.66|533.11|530.81|532.92|530.62|16
1734087720000|2024-12-13 11:02:00|532.92|530.62|533.04|530.74|533.04|530.74|532.92|530.62|20
1734087730000|2024-12-13 11:02:10|533.1|530.8|533.1|530.8|533.15|530.85|532.99|530.69|14
1734087740000|2024-12-13 11:02:20|533.11|530.81|533.11|530.81|533.11|530.81|533.03|530.73|19
1734087750000|2024-12-13 11:02:30|533.12|530.82|533.16|530.86|533.16|530.86|533.12|530.82|2
1734087820000|2024-12-13 11:03:40|533.22|530.92|533.29|530.99|533.29|530.99|533.22|530.92|2
1734087900000|2024-12-13 11:05:00|533.35|531.05|533.39|531.09|533.39|531.09|533.35|531.05|3
1734087930000|2024-12-13 11:05:30|533.37|531.07|533.37|531.07|533.37|531.07|533.37|531.07|1
1734087940000|2024-12-13 11:05:40|533.36|531.06|533.34|531.04|533.39|531.09|533.3|531|20
1734087950000|2024-12-13 11:05:50|533.39|531.09|533.39|531.09|533.39|531.09|533.39|531.09|1
1734087960000|2024-12-13 11:06:00|533.37|531.07|533.28|530.98|533.37|531.07|533.28|530.98|7
1734087970000|2024-12-13 11:06:10|533.24|530.94|533.1|530.8|533.35|531.05|532.98|530.68|12
1734087980000|2024-12-13 11:06:20|533.13|530.83|533.22|530.92|533.27|530.97|533.12|530.82|21
1734087990000|2024-12-13 11:06:30|533.15|530.85|533.14|530.84|533.24|530.94|533.09|530.79|19
1734088000000|2024-12-13 11:06:40|533.13|530.83|533.09|530.79|533.14|530.84|533.09|530.79|7
1734088010000|2024-12-13 11:06:50|533.1|530.8|533.1|530.8|533.17|530.87|533.1|530.8|19
1734088020000|2024-12-13 11:07:00|533.13|530.83|533.1|530.8|533.17|530.87|533.1|530.8|22
1734088030000|2024-12-13 11:07:10|533.13|530.83|533.1|530.8|533.13|530.83|533.1|530.8|4
1734088040000|2024-12-13 11:07:20|533.07|530.77|533.21|530.91|533.23|530.93|533.07|530.77|18
1734088050000|2024-12-13 11:07:30|533.23|530.93|533.32|531.02|533.34|531.04|533.21|530.91|16
1734088060000|2024-12-13 11:07:40|533.31|531.01|533.17|530.87|533.31|531.01|533.16|530.86|12
1734088070000|2024-12-13 11:07:50|533.18|530.88|533.1|530.8|533.19|530.89|533.1|530.8|10
1734088080000|2024-12-13 11:08:00|533.07|530.77|533.14|530.84|533.17|530.87|533.07|530.77|11
1734088090000|2024-12-13 11:08:10|533.16|530.86|533.37|531.07|533.37|531.07|533.16|530.86|21
1734088100000|2024-12-13 11:08:20|533.36|531.06|533.39|531.09|533.39|531.09|533.36|531.06|4
1734088140000|2024-12-13 11:09:00|533.4|531.1|533.63|531.33|533.63|531.33|533.4|531.1|2
1734088150000|2024-12-13 11:09:10|533.65|531.35|533.69|531.39|533.69|531.39|533.65|531.35|3
1734088190000|2024-12-13 11:09:50|533.7|531.4|533.72|531.42|533.72|531.42|533.7|531.4|2
1734088210000|2024-12-13 11:10:10|533.77|531.47|533.77|531.47|533.77|531.47|533.77|531.47|1
1734088220000|2024-12-13 11:10:20|533.9|531.6|533.9|531.6|533.9|531.6|533.9|531.6|1
1734088270000|2024-12-13 11:11:10|533.74|531.44|533.71|531.41|533.76|531.46|533.71|531.41|5
1734088310000|2024-12-13 11:11:50|533.45|531.15|533.23|530.93|533.45|531.15|533.19|530.89|14
1734088320000|2024-12-13 11:12:00|533.24|530.94|533.63|531.33|533.69|531.39|533.23|530.93|24
1734088330000|2024-12-13 11:12:10|533.66|531.36|533.61|531.31|533.67|531.37|533.61|531.31|24
1734088340000|2024-12-13 11:12:20|533.62|531.32|533.71|531.41|533.83|531.53|533.62|531.32|19
1734088350000|2024-12-13 11:12:30|533.68|531.38|533.69|531.39|533.7|531.4|533.6|531.3|20
1734088360000|2024-12-13 11:12:40|533.7|531.4|533.87|531.57|533.87|531.57|533.7|531.4|16
1734088370000|2024-12-13 11:12:50|533.9|531.6|533.89|531.59|533.9|531.6|533.87|531.57|4
1734088380000|2024-12-13 11:13:00|533.88|531.58|533.81|531.51|533.88|531.58|533.71|531.41|14
1734088390000|2024-12-13 11:13:10|533.82|531.52|533.76|531.46|533.82|531.52|533.76|531.46|12
1734088400000|2024-12-13 11:13:20|533.78|531.48|533.9|531.6|533.9|531.6|533.77|531.47|14
1734088410000|2024-12-13 11:13:30|533.89|531.59|533.88|531.58|533.9|531.6|533.87|531.57|10
1734088420000|2024-12-13 11:13:40|533.87|531.57|533.9|531.6|533.9|531.6|533.87|531.57|5
1734088510000|2024-12-13 11:15:10|533.91|531.61|533.92|531.62|533.92|531.62|533.91|531.61|2
1734088520000|2024-12-13 11:15:20|533.91|531.61|533.92|531.62|533.92|531.62|533.9|531.6|6
1734088550000|2024-12-13 11:15:50|533.94|531.64|534.25|531.95|534.25|531.95|533.94|531.64|3
1734088560000|2024-12-13 11:16:00|534.26|531.96|534.33|532.03|534.33|532.03|534.26|531.96|2
1734088570000|2024-12-13 11:16:10|534.34|532.04|534.35|532.05|534.35|532.05|534.34|532.04|2
1734088580000|2024-12-13 11:16:20|534.4|532.1|534.81|532.51|534.81|532.51|534.4|532.1|6
1734088600000|2024-12-13 11:16:40|534.79|532.49|534.44|532.14|534.79|532.49|534.22|531.92|23
1734088610000|2024-12-13 11:16:50|534.4|532.1|534.37|532.07|534.4|532.1|534.37|532.07|12
1734088620000|2024-12-13 11:17:00|534.36|532.06|534.24|531.94|534.38|532.08|534.21|531.91|16
1734088630000|2024-12-13 11:17:10|534.28|531.98|534.28|531.98|534.32|532.02|534.24|531.94|17
1734088640000|2024-12-13 11:17:20|534.27|531.97|534.07|531.77|534.27|531.97|533.98|531.68|14
1734088650000|2024-12-13 11:17:30|534.11|531.81|534.13|531.83|534.19|531.89|534.05|531.75|18
1734088660000|2024-12-13 11:17:40|534.05|531.75|534.24|531.94|534.25|531.95|534.04|531.74|24
1734088670000|2024-12-13 11:17:50|534.21|531.91|534.32|532.02|534.34|532.04|534.16|531.86|28
1734088680000|2024-12-13 11:18:00|534.36|532.06|534.42|532.12|534.43|532.13|534.36|532.06|22
1734088690000|2024-12-13 11:18:10|534.43|532.13|534.39|532.09|534.43|532.13|534.3|532|9
1734088700000|2024-12-13 11:18:20|534.37|532.07|534.43|532.13|534.43|532.13|534.37|532.07|6
1734088740000|2024-12-13 11:19:00|534.46|532.16|534.49|532.19|534.49|532.19|534.46|532.16|2
1734088750000|2024-12-13 11:19:10|534.61|532.31|534.74|532.44|534.74|532.44|534.61|532.31|2
1734088760000|2024-12-13 11:19:20|534.71|532.41|534.74|532.44|534.74|532.44|534.66|532.36|9
1734088770000|2024-12-13 11:19:30|534.73|532.43|534.74|532.44|534.74|532.44|534.71|532.41|5
1734088780000|2024-12-13 11:19:40|534.71|532.41|534.69|532.39|534.74|532.44|534.64|532.34|16
1734088790000|2024-12-13 11:19:50|534.67|532.37|534.74|532.44|534.74|532.44|534.67|532.37|6
1734088810000|2024-12-13 11:20:10|534.76|532.46|534.8|532.5|534.8|532.5|534.76|532.46|3
1734088850000|2024-12-13 11:20:50|534.79|532.49|534.76|532.46|534.79|532.49|534.75|532.45|11
1734088860000|2024-12-13 11:21:00|534.72|532.42|534.6|532.3|534.75|532.45|534.56|532.26|17
1734088870000|2024-12-13 11:21:10|534.61|532.31|534.8|532.5|534.8|532.5|534.61|532.31|21
1734088920000|2024-12-13 11:22:00|534.85|532.55|534.9|532.6|534.9|532.6|534.85|532.55|2
1734088940000|2024-12-13 11:22:20|535.06|532.76|535.23|532.93|535.23|532.93|535.06|532.76|2
1734088980000|2024-12-13 11:23:00|535.24|532.94|535.38|533.08|535.38|533.08|535.24|532.94|2
1734088990000|2024-12-13 11:23:10|535.39|533.09|535.46|533.16|535.46|533.16|535.39|533.09|3
1734089000000|2024-12-13 11:23:20|535.47|533.17|535.47|533.17|535.47|533.17|535.47|533.17|1
1734089010000|2024-12-13 11:23:30|535.43|533.13|535.31|533.01|535.43|533.13|535.27|532.97|4
1734089020000|2024-12-13 11:23:40|535.34|533.04|535.45|533.15|535.45|533.15|535.11|532.81|23
1734089030000|2024-12-13 11:23:50|535.44|533.14|535.37|533.07|535.47|533.17|535.35|533.05|15
1734089040000|2024-12-13 11:24:00|535.38|533.08|535.17|532.87|535.39|533.09|535.16|532.86|17
1734089050000|2024-12-13 11:24:10|535.18|532.88|535.07|532.77|535.2|532.9|534.93|532.63|17
1734089060000|2024-12-13 11:24:20|535.08|532.78|535.1|532.8|535.15|532.85|535.05|532.75|16
1734089070000|2024-12-13 11:24:30|535.02|532.72|535.01|532.71|535.07|532.77|534.98|532.68|10
1734089080000|2024-12-13 11:24:40|535.02|532.72|535.47|533.17|535.47|533.17|535.02|532.72|11
1734089100000|2024-12-13 11:25:00|535.44|533.14|535.45|533.15|535.46|533.16|535.44|533.14|3
1734089110000|2024-12-13 11:25:10|535.41|533.11|535.47|533.17|535.47|533.17|535.41|533.11|4
1734089120000|2024-12-13 11:25:20|535.49|533.19|536.01|533.71|536.01|533.71|535.49|533.19|8
1734089130000|2024-12-13 11:25:30|536.04|533.74|536.13|533.83|536.13|533.83|536.04|533.74|3
1734089140000|2024-12-13 11:25:40|536.19|533.89|536.19|533.89|536.19|533.89|536.19|533.89|1
1734089150000|2024-12-13 11:25:50|536.3|534|536.21|533.91|536.42|534.12|536.18|533.88|19
1734089160000|2024-12-13 11:26:00|536.22|533.92|536.32|534.02|536.32|534.02|536.19|533.89|21
1734089170000|2024-12-13 11:26:10|536.31|534.01|536.4|534.1|536.42|534.12|536.2|533.9|24
1734089180000|2024-12-13 11:26:20|536.42|534.12|537.04|534.74|537.04|534.74|536.42|534.12|5
1734089190000|2024-12-13 11:26:30|537.01|534.71|536.97|534.67|537.04|534.74|536.95|534.65|8
1734089200000|2024-12-13 11:26:40|536.94|534.64|536.82|534.52|536.98|534.68|536.79|534.49|26
1734089210000|2024-12-13 11:26:50|536.83|534.53|536.68|534.38|536.87|534.57|536.66|534.36|13
1734089220000|2024-12-13 11:27:00|536.69|534.39|536.34|534.04|536.69|534.39|536.33|534.03|16
1734089230000|2024-12-13 11:27:10|536.33|534.03|536.11|533.81|536.33|534.03|536.1|533.8|26
1734089240000|2024-12-13 11:27:20|536.14|533.84|536.31|534.01|536.41|534.11|536.09|533.79|16
1734089250000|2024-12-13 11:27:30|536.34|534.04|536.42|534.12|536.51|534.21|536.27|533.97|25
1734089260000|2024-12-13 11:27:40|536.43|534.13|536.3|534|536.51|534.21|536.3|534|20
1734089270000|2024-12-13 11:27:50|536.32|534.02|536.5|534.2|536.51|534.21|536.32|534.02|16
1734089280000|2024-12-13 11:28:00|536.51|534.21|536.46|534.16|536.55|534.25|536.42|534.12|18
1734089290000|2024-12-13 11:28:10|536.45|534.15|536.11|533.81|536.48|534.18|536.1|533.8|23
1734089300000|2024-12-13 11:28:20|536.09|533.79|536.07|533.77|536.13|533.83|536.03|533.73|18
1734089310000|2024-12-13 11:28:30|536.08|533.78|535.92|533.62|536.1|533.8|535.92|533.62|21
1734089320000|2024-12-13 11:28:40|535.89|533.59|535.83|533.53|535.92|533.62|535.77|533.47|22
1734089330000|2024-12-13 11:28:50|535.85|533.55|535.97|533.67|536|533.7|535.85|533.55|19
1734089340000|2024-12-13 11:29:00|535.98|533.68|535.91|533.61|536.08|533.78|535.91|533.61|22
1734089350000|2024-12-13 11:29:10|535.93|533.63|535.73|533.43|535.93|533.63|535.68|533.38|16
1734089360000|2024-12-13 11:29:20|535.72|533.42|536.03|533.73|536.03|533.73|535.71|533.41|22
1734089370000|2024-12-13 11:29:30|536.11|533.81|536.05|533.75|536.11|533.81|536.02|533.72|11
1734089380000|2024-12-13 11:29:40|536.02|533.72|535.96|533.66|536.05|533.75|535.96|533.66|16
1734089390000|2024-12-13 11:29:50|535.97|533.67|536.1|533.8|536.22|533.92|535.96|533.66|22
1734089400000|2024-12-13 11:30:00|536.03|533.73|535.71|533.41|536.03|533.73|535.71|533.41|22
1734089410000|2024-12-13 11:30:10|535.7|533.4|535.86|533.56|535.86|533.56|535.67|533.37|26
1734089420000|2024-12-13 11:30:20|535.9|533.6|535.96|533.66|536|533.7|535.9|533.6|15
1734089430000|2024-12-13 11:30:30|535.97|533.67|535.87|533.57|536|533.7|535.87|533.57|20
1734089440000|2024-12-13 11:30:40|535.88|533.58|535.64|533.34|535.88|533.58|535.6|533.3|22
1734089450000|2024-12-13 11:30:50|535.68|533.38|535.72|533.42|535.74|533.44|535.61|533.31|24
1734089460000|2024-12-13 11:31:00|535.75|533.45|535.77|533.47|535.79|533.49|535.56|533.26|30
1734089470000|2024-12-13 11:31:10|535.76|533.46|535.64|533.34|535.79|533.49|535.63|533.33|18
1734089480000|2024-12-13 11:31:20|535.65|533.35|535.56|533.26|535.67|533.37|535.56|533.26|26
1734089490000|2024-12-13 11:31:30|535.57|533.27|535.85|533.55|535.87|533.57|535.57|533.27|25
1734089500000|2024-12-13 11:31:40|535.83|533.53|535.66|533.36|535.87|533.57|535.63|533.33|22
1734089510000|2024-12-13 11:31:50|535.65|533.35|535.47|533.17|535.66|533.36|535.47|533.17|21
1734089520000|2024-12-13 11:32:00|535.46|533.16|535.65|533.35|535.66|533.36|535.32|533.02|31
1734089530000|2024-12-13 11:32:10|535.61|533.31|535.56|533.26|535.67|533.37|535.5|533.2|20
1734089540000|2024-12-13 11:32:20|535.55|533.25|535.36|533.06|535.56|533.26|535.27|532.97|27
1734089550000|2024-12-13 11:32:30|535.34|533.04|535.62|533.32|535.75|533.45|535.34|533.04|26
1734089560000|2024-12-13 11:32:40|535.63|533.33|535.54|533.24|535.64|533.34|535.5|533.2|28
1734089570000|2024-12-13 11:32:50|535.52|533.22|535.52|533.22|535.61|533.31|535.52|533.22|15
1734089580000|2024-12-13 11:33:00|535.53|533.23|535.75|533.45|535.81|533.51|535.53|533.23|22
1734089590000|2024-12-13 11:33:10|535.78|533.48|535.75|533.45|535.78|533.48|535.7|533.4|12
1734089600000|2024-12-13 11:33:20|535.74|533.44|535.7|533.4|535.76|533.46|535.63|533.33|22
1734089610000|2024-12-13 11:33:30|535.71|533.41|535.77|533.47|535.87|533.57|535.69|533.39|22
1734089620000|2024-12-13 11:33:40|535.78|533.48|535.87|533.57|535.87|533.57|535.77|533.47|6
1734089660000|2024-12-13 11:34:20|535.82|533.52|535.75|533.45|535.82|533.52|535.74|533.44|3
1734089670000|2024-12-13 11:34:30|535.76|533.46|535.54|533.24|535.76|533.46|535.54|533.24|19
1734089680000|2024-12-13 11:34:40|535.51|533.21|535.64|533.34|535.69|533.39|535.5|533.2|19
1734089690000|2024-12-13 11:34:50|535.57|533.27|535.51|533.21|535.63|533.33|535.51|533.21|17
1734089700000|2024-12-13 11:35:00|535.5|533.2|535.49|533.19|535.52|533.22|535.38|533.08|20
1734089710000|2024-12-13 11:35:10|535.48|533.18|535.33|533.03|535.48|533.18|535.33|533.03|9
1734089720000|2024-12-13 11:35:20|535.34|533.04|535.48|533.18|535.49|533.19|535.31|533.01|11
1734089730000|2024-12-13 11:35:30|535.46|533.16|535.44|533.14|535.47|533.17|535.4|533.1|18
1734089740000|2024-12-13 11:35:40|535.43|533.13|535.29|532.99|535.44|533.14|535.28|532.98|14
1734089750000|2024-12-13 11:35:50|535.27|532.97|535.11|532.81|535.27|532.97|535.05|532.75|27
1734089760000|2024-12-13 11:36:00|535.17|532.87|534.82|532.52|535.2|532.9|534.81|532.51|26
1734089770000|2024-12-13 11:36:10|534.81|532.51|534.81|532.51|534.89|532.59|534.79|532.49|20
1734089780000|2024-12-13 11:36:20|534.8|532.5|534.65|532.35|534.82|532.52|534.6|532.3|20
1734089790000|2024-12-13 11:36:30|534.63|532.33|534.67|532.37|534.69|532.39|534.56|532.26|28
1734089800000|2024-12-13 11:36:40|534.66|532.36|534.67|532.37|534.77|532.47|534.66|532.36|21
1734089810000|2024-12-13 11:36:50|534.62|532.32|534.61|532.31|534.63|532.33|534.57|532.27|24
1734089820000|2024-12-13 11:37:00|534.63|532.33|534.46|532.16|534.63|532.33|534.45|532.15|26
1734089830000|2024-12-13 11:37:10|534.5|532.2|534.69|532.39|534.69|532.39|534.44|532.14|17
1734089840000|2024-12-13 11:37:20|534.68|532.38|534.66|532.36|534.76|532.46|534.63|532.33|16
1734089850000|2024-12-13 11:37:30|534.65|532.35|534.55|532.25|534.68|532.38|534.55|532.25|26
1734089860000|2024-12-13 11:37:40|534.54|532.24|534.49|532.19|534.58|532.28|534.41|532.11|22
1734089870000|2024-12-13 11:37:50|534.48|532.18|534.55|532.25|534.55|532.25|534.48|532.18|6
1734089880000|2024-12-13 11:38:00|534.57|532.27|534.67|532.37|534.71|532.41|534.55|532.25|13
1734089890000|2024-12-13 11:38:10|534.66|532.36|534.44|532.14|534.66|532.36|534.44|532.14|17
1734089900000|2024-12-13 11:38:20|534.45|532.15|534.42|532.12|534.47|532.17|534.4|532.1|11
1734089910000|2024-12-13 11:38:30|534.38|532.08|534.2|531.9|534.4|532.1|534.2|531.9|10
1734089920000|2024-12-13 11:38:40|534.21|531.91|534.25|531.95|534.26|531.96|534.21|531.91|12
1734089930000|2024-12-13 11:38:50|534.24|531.94|534.21|531.91|534.24|531.94|534.17|531.87|9
1734089940000|2024-12-13 11:39:00|534.18|531.88|533.85|531.55|534.18|531.88|533.83|531.53|18
1734089950000|2024-12-13 11:39:10|533.91|531.61|534.06|531.76|534.06|531.76|533.87|531.57|13
1734089960000|2024-12-13 11:39:20|534.1|531.8|534.09|531.79|534.18|531.88|534.08|531.78|17
1734089970000|2024-12-13 11:39:30|534.1|531.8|534.13|531.83|534.13|531.83|534.01|531.71|19
1734089980000|2024-12-13 11:39:40|534.16|531.86|534.13|531.83|534.16|531.86|534.13|531.83|4
1734089990000|2024-12-13 11:39:50|534.14|531.84|533.82|531.52|534.18|531.88|533.8|531.5|24
1734090000000|2024-12-13 11:40:00|533.81|531.51|533.69|531.39|533.81|531.51|533.66|531.36|20
1734090010000|2024-12-13 11:40:10|533.68|531.38|533.76|531.46|533.78|531.48|533.67|531.37|20
1734090020000|2024-12-13 11:40:20|533.75|531.45|533.93|531.63|533.98|531.68|533.72|531.42|25
1734090030000|2024-12-13 11:40:30|533.95|531.65|533.88|531.58|533.99|531.69|533.86|531.56|17
1734090040000|2024-12-13 11:40:40|533.87|531.57|533.77|531.47|533.87|531.57|533.76|531.46|14
1734090050000|2024-12-13 11:40:50|533.76|531.46|533.79|531.49|533.81|531.51|533.76|531.46|4
1734090060000|2024-12-13 11:41:00|533.81|531.51|533.62|531.32|533.91|531.61|533.56|531.26|27
1734090070000|2024-12-13 11:41:10|533.66|531.36|533.57|531.27|533.68|531.38|533.54|531.24|25
1734090080000|2024-12-13 11:41:20|533.61|531.31|533.79|531.49|533.85|531.55|533.61|531.31|19
1734090090000|2024-12-13 11:41:30|533.78|531.48|533.69|531.39|533.81|531.51|533.66|531.36|17
1734090100000|2024-12-13 11:41:40|533.68|531.38|533.62|531.32|533.73|531.43|533.56|531.26|28
1734090110000|2024-12-13 11:41:50|533.64|531.34|533.46|531.16|533.65|531.35|533.45|531.15|17
1734090120000|2024-12-13 11:42:00|533.48|531.18|533.48|531.18|533.52|531.22|533.44|531.14|11
1734090130000|2024-12-13 11:42:10|533.47|531.17|533.45|531.15|533.53|531.23|533.44|531.14|23
1734090140000|2024-12-13 11:42:20|533.48|531.18|533.47|531.17|533.48|531.18|533.41|531.11|11
1734090150000|2024-12-13 11:42:30|533.6|531.3|533.82|531.52|533.87|531.57|533.55|531.25|28
1734090160000|2024-12-13 11:42:40|533.81|531.51|533.83|531.53|533.83|531.53|533.79|531.49|21
1734090170000|2024-12-13 11:42:50|533.8|531.5|533.61|531.31|533.82|531.52|533.61|531.31|17
1734090180000|2024-12-13 11:43:00|533.57|531.27|533.65|531.35|533.69|531.39|533.57|531.27|18
1734090190000|2024-12-13 11:43:10|533.61|531.31|533.64|531.34|533.64|531.34|533.6|531.3|13
1734090200000|2024-12-13 11:43:20|533.62|531.32|533.65|531.35|533.66|531.36|533.6|531.3|9
1734090210000|2024-12-13 11:43:30|533.62|531.32|533.49|531.19|533.62|531.32|533.38|531.08|20
1734090220000|2024-12-13 11:43:40|533.45|531.15|533.45|531.15|533.49|531.19|533.4|531.1|18
1734090230000|2024-12-13 11:43:50|533.47|531.17|533.6|531.3|533.61|531.31|533.47|531.17|18
1734090240000|2024-12-13 11:44:00|533.61|531.31|533.64|531.34|533.65|531.35|533.6|531.3|17
1734090250000|2024-12-13 11:44:10|533.65|531.35|533.64|531.34|533.73|531.43|533.62|531.32|16
1734090260000|2024-12-13 11:44:20|533.63|531.33|533.42|531.12|533.63|531.33|533.41|531.11|23
1734090270000|2024-12-13 11:44:30|533.41|531.11|533.42|531.12|533.45|531.15|533.36|531.06|21
1734090280000|2024-12-13 11:44:40|533.41|531.11|533.42|531.12|533.43|531.13|533.39|531.09|16
1734090290000|2024-12-13 11:44:50|533.41|531.11|533.29|530.99|533.46|531.16|533.29|530.99|18
1734090300000|2024-12-13 11:45:00|533.27|530.97|533.17|530.87|533.28|530.98|533.1|530.8|28
1734090310000|2024-12-13 11:45:10|533.18|530.88|532.98|530.68|533.28|530.98|532.98|530.68|26
1734090320000|2024-12-13 11:45:20|532.94|530.64|532.85|530.55|532.96|530.66|532.77|530.47|30
1734090330000|2024-12-13 11:45:30|532.87|530.57|533.18|530.88|533.22|530.92|532.87|530.57|24
1734090340000|2024-12-13 11:45:40|533.12|530.82|533.2|530.9|533.2|530.9|533.11|530.81|22
1734090350000|2024-12-13 11:45:50|533.19|530.89|533.12|530.82|533.23|530.93|533.11|530.81|22
1734090360000|2024-12-13 11:46:00|533.11|530.81|533.1|530.8|533.18|530.88|533.07|530.77|19
1734090370000|2024-12-13 11:46:10|533.19|530.89|532.92|530.62|533.19|530.89|532.92|530.62|24
1734090380000|2024-12-13 11:46:20|532.93|530.63|533.13|530.83|533.14|530.84|532.93|530.63|17
1734090390000|2024-12-13 11:46:30|533.11|530.81|532.98|530.68|533.12|530.82|532.94|530.64|19
1734090400000|2024-12-13 11:46:40|532.94|530.64|533.14|530.84|533.14|530.84|532.94|530.64|24
1734090410000|2024-12-13 11:46:50|533.15|530.85|532.9|530.6|533.15|530.85|532.83|530.53|28
1734090420000|2024-12-13 11:47:00|532.92|530.62|532.9|530.6|532.98|530.68|532.85|530.55|19
1734090430000|2024-12-13 11:47:10|532.96|530.66|532.85|530.55|533.02|530.72|532.85|530.55|23
1734090440000|2024-12-13 11:47:20|532.86|530.56|532.88|530.58|532.89|530.59|532.8|530.5|28
1734090450000|2024-12-13 11:47:30|532.89|530.59|533.15|530.85|533.15|530.85|532.89|530.59|21
1734090460000|2024-12-13 11:47:40|533.14|530.84|533.07|530.77|533.15|530.85|533.07|530.77|23
1734090470000|2024-12-13 11:47:50|533.03|530.73|533.1|530.8|533.11|530.81|533.01|530.71|20
1734090480000|2024-12-13 11:48:00|533.08|530.78|533.16|530.86|533.19|530.89|533.07|530.77|5
1734090490000|2024-12-13 11:48:10|533.19|530.89|533.21|530.91|533.21|530.91|533.16|530.86|8
1734090500000|2024-12-13 11:48:20|533.18|530.88|533.21|530.91|533.21|530.91|533.18|530.88|9
1734090560000|2024-12-13 11:49:20|533.13|530.83|533.15|530.85|533.21|530.91|533.13|530.83|3
1734090570000|2024-12-13 11:49:30|533.16|530.86|533.19|530.89|533.21|530.91|533.13|530.83|9
1734090580000|2024-12-13 11:49:40|533.12|530.82|533.1|530.8|533.15|530.85|533.06|530.76|9
1734090590000|2024-12-13 11:49:50|533.07|530.77|532.89|530.59|533.09|530.79|532.88|530.58|28
1734090600000|2024-12-13 11:50:00|532.92|530.62|533.01|530.71|533.02|530.72|532.73|530.43|27
1734090610000|2024-12-13 11:50:10|533|530.7|532.77|530.47|533.02|530.72|532.74|530.44|23
1734090620000|2024-12-13 11:50:20|532.76|530.46|532.7|530.4|532.84|530.54|532.68|530.38|24
1734090630000|2024-12-13 11:50:30|532.72|530.42|532.77|530.47|532.84|530.54|532.72|530.42|19
1734090640000|2024-12-13 11:50:40|532.82|530.52|532.77|530.47|532.88|530.58|532.77|530.47|13
1734090650000|2024-12-13 11:50:50|532.78|530.48|532.63|530.33|532.78|530.48|532.59|530.29|17
1734090660000|2024-12-13 11:51:00|532.67|530.37|532.67|530.37|532.69|530.39|532.61|530.31|25
1734090670000|2024-12-13 11:51:10|532.66|530.36|532.45|530.15|532.66|530.36|532.44|530.14|26
1734090680000|2024-12-13 11:51:20|532.43|530.13|532.34|530.04|532.46|530.16|532.2|529.9|26
1734090690000|2024-12-13 11:51:30|532.35|530.05|532.45|530.15|532.47|530.17|532.28|529.98|27
1734090700000|2024-12-13 11:51:40|532.44|530.14|532.36|530.06|532.44|530.14|532.33|530.03|15
1734090710000|2024-12-13 11:51:50|532.37|530.07|532.66|530.36|532.66|530.36|532.37|530.07|22
1734090720000|2024-12-13 11:52:00|532.67|530.37|532.85|530.55|532.86|530.56|532.67|530.37|22
1734090730000|2024-12-13 11:52:10|532.84|530.54|532.84|530.54|532.89|530.59|532.83|530.53|24
1734090740000|2024-12-13 11:52:20|532.85|530.55|532.91|530.61|532.91|530.61|532.77|530.47|18
1734090750000|2024-12-13 11:52:30|532.9|530.6|532.91|530.61|532.91|530.61|532.88|530.58|7
1734090770000|2024-12-13 11:52:50|532.88|530.58|532.91|530.61|532.91|530.61|532.88|530.58|2
1734090780000|2024-12-13 11:53:00|532.88|530.58|532.91|530.61|532.91|530.61|532.88|530.58|3
1734090840000|2024-12-13 11:54:00|532.9|530.6|532.86|530.56|532.91|530.61|532.8|530.5|27
1734090850000|2024-12-13 11:54:10|532.85|530.55|532.83|530.53|532.86|530.56|532.82|530.52|16
1734090860000|2024-12-13 11:54:20|532.84|530.54|532.81|530.51|532.84|530.54|532.8|530.5|15
1734090870000|2024-12-13 11:54:30|532.8|530.5|532.7|530.4|532.8|530.5|532.69|530.39|20
1734090880000|2024-12-13 11:54:40|532.67|530.37|532.57|530.27|532.69|530.39|532.51|530.21|23
1734090890000|2024-12-13 11:54:50|532.56|530.26|532.56|530.26|532.6|530.3|532.56|530.26|14
1734090900000|2024-12-13 11:55:00|532.58|530.28|532.59|530.29|532.62|530.32|532.54|530.24|22
1734090910000|2024-12-13 11:55:10|532.6|530.3|532.48|530.18|532.6|530.3|532.46|530.16|19
1734090920000|2024-12-13 11:55:20|532.49|530.19|532.34|530.04|532.49|530.19|532.1|529.8|25
1734090930000|2024-12-13 11:55:30|532.37|530.07|532.63|530.33|532.7|530.4|532.35|530.05|25
1734090940000|2024-12-13 11:55:40|532.62|530.32|532.79|530.49|532.79|530.49|532.6|530.3|26
1734090950000|2024-12-13 11:55:50|532.81|530.51|532.76|530.46|532.91|530.61|532.71|530.41|24
1734090960000|2024-12-13 11:56:00|532.73|530.43|532.39|530.09|532.75|530.45|532.36|530.06|30
1734090970000|2024-12-13 11:56:10|532.41|530.11|532.44|530.14|532.5|530.2|532.31|530.01|24
1734090980000|2024-12-13 11:56:20|532.46|530.16|532.65|530.35|532.77|530.47|532.4|530.1|26
1734090990000|2024-12-13 11:56:30|532.66|530.36|532.67|530.37|532.67|530.37|532.63|530.33|14
1734091000000|2024-12-13 11:56:40|532.8|530.5|532.76|530.46|532.83|530.53|532.69|530.39|16
1734091010000|2024-12-13 11:56:50|532.78|530.48|532.87|530.57|532.89|530.59|532.72|530.42|20
1734091020000|2024-12-13 11:57:00|532.89|530.59|532.73|530.43|532.91|530.61|532.73|530.43|19
1734091030000|2024-12-13 11:57:10|532.79|530.49|532.44|530.14|532.8|530.5|532.4|530.1|31
1734091040000|2024-12-13 11:57:20|532.41|530.11|532.45|530.15|532.51|530.21|532.41|530.11|26
1734091050000|2024-12-13 11:57:30|532.42|530.12|532.47|530.17|532.47|530.17|532.42|530.12|15
1734091060000|2024-12-13 11:57:40|532.5|530.2|532.44|530.14|532.57|530.27|532.42|530.12|16
1734091070000|2024-12-13 11:57:50|532.45|530.15|532.45|530.15|532.55|530.25|532.42|530.12|20
1734091080000|2024-12-13 11:58:00|532.48|530.18|532.42|530.12|532.48|530.18|532.42|530.12|11
1734091090000|2024-12-13 11:58:10|532.46|530.16|532.51|530.21|532.51|530.21|532.45|530.15|14
1734091100000|2024-12-13 11:58:20|532.5|530.2|532.18|529.88|532.52|530.22|532.14|529.84|22
1734091110000|2024-12-13 11:58:30|532.31|530.01|532.21|529.91|532.31|530.01|532.19|529.89|19
1734091120000|2024-12-13 11:58:40|532.3|530|532.46|530.16|532.47|530.17|532.2|529.9|23
1734091130000|2024-12-13 11:58:50|532.44|530.14|532.38|530.08|532.44|530.14|532.38|530.08|13
1734091140000|2024-12-13 11:59:00|532.37|530.07|532.1|529.8|532.38|530.08|532.1|529.8|25
1734091150000|2024-12-13 11:59:10|532.11|529.81|532.04|529.74|532.11|529.81|531.97|529.67|27
1734091160000|2024-12-13 11:59:20|532.06|529.76|531.95|529.65|532.07|529.77|531.9|529.6|27
1734091170000|2024-12-13 11:59:30|531.96|529.66|531.72|529.42|531.96|529.66|531.66|529.36|31
1734091180000|2024-12-13 11:59:40|531.66|529.36|531.31|529.01|531.66|529.36|531.31|529.01|26
1734091190000|2024-12-13 11:59:50|531.32|529.02|531.25|528.95|531.34|529.04|531.2|528.9|13
1734091200000|2024-12-13 12:00:00|531.26|528.96|531.55|529.25|531.59|529.29|531.24|528.94|26
1734091210000|2024-12-13 12:00:10|531.61|529.31|531.92|529.62|531.96|529.66|531.6|529.3|28
1734091220000|2024-12-13 12:00:20|531.91|529.61|531.91|529.61|531.99|529.69|531.78|529.48|25
1734091230000|2024-12-13 12:00:30|531.92|529.62|531.93|529.63|531.95|529.65|531.84|529.54|15
1734091240000|2024-12-13 12:00:40|531.91|529.61|532.08|529.78|532.09|529.79|531.85|529.55|18
1734091250000|2024-12-13 12:00:50|532.07|529.77|532.12|529.82|532.12|529.82|532.01|529.71|17
1734091260000|2024-12-13 12:01:00|532.11|529.81|531.98|529.68|532.11|529.81|531.94|529.64|19
1734091270000|2024-12-13 12:01:10|532.01|529.71|532.25|529.95|532.28|529.98|532.01|529.71|26
1734091280000|2024-12-13 12:01:20|532.26|529.96|532.19|529.89|532.26|529.96|532.15|529.85|21
1734091290000|2024-12-13 12:01:30|532.17|529.87|532.15|529.85|532.2|529.9|532.13|529.83|17
1734091300000|2024-12-13 12:01:40|532.14|529.84|531.93|529.63|532.14|529.84|531.93|529.63|20
1734091310000|2024-12-13 12:01:50|531.94|529.64|532.01|529.71|532.03|529.73|531.93|529.63|23
1734091320000|2024-12-13 12:02:00|532.02|529.72|532.21|529.91|532.3|530|532.02|529.72|20
1734091330000|2024-12-13 12:02:10|532.18|529.88|532.15|529.85|532.18|529.88|532.09|529.79|23
1734091340000|2024-12-13 12:02:20|532.1|529.8|532.25|529.95|532.28|529.98|532.1|529.8|17
1734091350000|2024-12-13 12:02:30|532.28|529.98|532.36|530.06|532.36|530.06|532.28|529.98|3
1734091360000|2024-12-13 12:02:40|532.3|530|532.36|530.06|532.36|530.06|532.3|530|8
1734091380000|2024-12-13 12:03:00|532.32|530.02|532.32|530.02|532.35|530.05|532.29|529.99|14
1734091390000|2024-12-13 12:03:10|532.35|530.05|532.29|529.99|532.35|530.05|532.28|529.98|21
1734091400000|2024-12-13 12:03:20|532.3|530|532.29|529.99|532.34|530.04|532.28|529.98|20
1734091410000|2024-12-13 12:03:30|532.3|530|532.18|529.88|532.3|530|532.13|529.83|30
1734091420000|2024-12-13 12:03:40|532.2|529.9|532.21|529.91|532.28|529.98|532.19|529.89|22
1734091430000|2024-12-13 12:03:50|532.2|529.9|532.21|529.91|532.23|529.93|532.2|529.9|14
1734091440000|2024-12-13 12:04:00|532.22|529.92|532.22|529.92|532.28|529.98|532.21|529.91|13
1734091450000|2024-12-13 12:04:10|532.2|529.9|532.19|529.89|532.23|529.93|532.09|529.79|24
1734091460000|2024-12-13 12:04:20|532.23|529.93|532.18|529.88|532.24|529.94|532.15|529.85|14
1734091470000|2024-12-13 12:04:30|532.15|529.85|532.2|529.9|532.22|529.92|532.12|529.82|16
1734091480000|2024-12-13 12:04:40|532.17|529.87|532.22|529.92|532.3|530|532.17|529.87|11
1734091490000|2024-12-13 12:04:50|532.21|529.91|532.06|529.76|532.21|529.91|532.06|529.76|10
1734091500000|2024-12-13 12:05:00|532.04|529.74|532.3|530|532.3|530|531.98|529.68|15
1734091510000|2024-12-13 12:05:10|532.25|529.95|532.32|530.02|532.34|530.04|532.23|529.93|16
1734091520000|2024-12-13 12:05:20|532.36|530.06|532.36|530.06|532.36|530.06|532.35|530.05|9
1734091530000|2024-12-13 12:05:30|532.35|530.05|532.26|529.96|532.35|530.05|532.23|529.93|29
1734091540000|2024-12-13 12:05:40|532.27|529.97|532.32|530.02|532.34|530.04|532.26|529.96|12
1734091550000|2024-12-13 12:05:50|532.35|530.05|532.32|530.02|532.36|530.06|532.31|530.01|10
1734091560000|2024-12-13 12:06:00|532.35|530.05|532.33|530.03|532.36|530.06|532.31|530.01|8
1734091570000|2024-12-13 12:06:10|532.32|530.02|532.15|529.85|532.32|530.02|532.05|529.75|22
1734091580000|2024-12-13 12:06:20|532.14|529.84|532.27|529.97|532.32|530.02|532.14|529.84|22
1734091590000|2024-12-13 12:06:30|532.26|529.96|532.2|529.9|532.26|529.96|532.2|529.9|17
1734091600000|2024-12-13 12:06:40|532.21|529.91|532.12|529.82|532.32|530.02|532.12|529.82|27
1734091610000|2024-12-13 12:06:50|532.14|529.84|532.15|529.85|532.18|529.88|532.11|529.81|24
1734091620000|2024-12-13 12:07:00|532.16|529.86|532.32|530.02|532.32|530.02|532.11|529.81|16
1734091630000|2024-12-13 12:07:10|532.31|530.01|532.36|530.06|532.36|530.06|532.31|530.01|9
1734091670000|2024-12-13 12:07:50|532.32|530.02|532.36|530.06|532.36|530.06|532.32|530.02|7
1734091760000|2024-12-13 12:09:20|532.46|530.16|532.46|530.16|532.46|530.16|532.46|530.16|1
1734091780000|2024-12-13 12:09:40|532.48|530.18|532.51|530.21|532.51|530.21|532.48|530.18|2
1734091880000|2024-12-13 12:11:20|532.45|530.15|532.35|530.05|532.51|530.21|532.35|530.05|16
1734091890000|2024-12-13 12:11:30|532.32|530.02|532.51|530.21|532.51|530.21|532.3|530|18
1734091940000|2024-12-13 12:12:20|532.48|530.18|532.51|530.21|532.51|530.21|532.47|530.17|5
1734091950000|2024-12-13 12:12:30|532.47|530.17|532.51|530.21|532.51|530.21|532.47|530.17|12
1734091970000|2024-12-13 12:12:50|532.48|530.18|532.51|530.21|532.51|530.21|532.48|530.18|2
1734092020000|2024-12-13 12:13:40|532.53|530.23|532.56|530.26|532.56|530.26|532.53|530.23|9
1734092040000|2024-12-13 12:14:00|532.52|530.22|532.26|529.96|532.52|530.22|532.26|529.96|26
1734092050000|2024-12-13 12:14:10|532.27|529.97|532.09|529.79|532.27|529.97|532.01|529.71|21
1734092060000|2024-12-13 12:14:20|532.08|529.78|532.35|530.05|532.4|530.1|532.08|529.78|23
1734092070000|2024-12-13 12:14:30|532.37|530.07|532.51|530.21|532.52|530.22|532.34|530.04|27
1734092080000|2024-12-13 12:14:40|532.5|530.2|532.56|530.26|532.56|530.26|532.5|530.2|17
1734092090000|2024-12-13 12:14:50|532.55|530.25|532.56|530.26|532.56|530.26|532.51|530.21|11
1734092100000|2024-12-13 12:15:00|532.54|530.24|532.56|530.26|532.56|530.26|532.54|530.24|4
1734092110000|2024-12-13 12:15:10|532.63|530.33|532.93|530.63|532.93|530.63|532.63|530.33|5
1734092130000|2024-12-13 12:15:30|532.96|530.66|533.06|530.76|533.06|530.76|532.96|530.66|3
1734092150000|2024-12-13 12:15:50|533.07|530.77|533.1|530.8|533.1|530.8|533.07|530.77|2
1734092190000|2024-12-13 12:16:30|533.07|530.77|532.96|530.66|533.07|530.77|532.95|530.65|11
1734092200000|2024-12-13 12:16:40|532.95|530.65|532.75|530.45|532.95|530.65|532.75|530.45|20
1734092210000|2024-12-13 12:16:50|532.73|530.43|532.99|530.69|533.03|530.73|532.68|530.38|31
1734092220000|2024-12-13 12:17:00|533.02|530.72|532.9|530.6|533.08|530.78|532.84|530.54|23
1734092230000|2024-12-13 12:17:10|532.89|530.59|532.98|530.68|533.02|530.72|532.86|530.56|26
1734092240000|2024-12-13 12:17:20|532.92|530.62|532.53|530.23|532.95|530.65|532.5|530.2|26
1734092250000|2024-12-13 12:17:30|532.54|530.24|532.38|530.08|532.55|530.25|532.35|530.05|24
1734092260000|2024-12-13 12:17:40|532.41|530.11|532.63|530.33|532.65|530.35|532.4|530.1|22
1734092270000|2024-12-13 12:17:50|532.64|530.34|532.48|530.18|532.64|530.34|532.48|530.18|19
1734092280000|2024-12-13 12:18:00|532.45|530.15|532.42|530.12|532.45|530.15|532.32|530.02|21
1734092290000|2024-12-13 12:18:10|532.41|530.11|532.5|530.2|532.55|530.25|532.37|530.07|19
1734092300000|2024-12-13 12:18:20|532.51|530.21|532.63|530.33|532.71|530.41|532.51|530.21|21
1734092310000|2024-12-13 12:18:30|532.64|530.34|532.73|530.43|532.74|530.44|532.64|530.34|24
1734092320000|2024-12-13 12:18:40|532.75|530.45|533.1|530.8|533.1|530.8|532.75|530.45|23
1734092330000|2024-12-13 12:18:50|533.01|530.71|532.92|530.62|533.01|530.71|532.89|530.59|9
1734092340000|2024-12-13 12:19:00|532.95|530.65|533.04|530.74|533.07|530.77|532.95|530.65|15
1734092350000|2024-12-13 12:19:10|532.97|530.67|533.1|530.8|533.1|530.8|532.93|530.63|22
1734092370000|2024-12-13 12:19:30|533.11|530.81|533.12|530.82|533.12|530.82|533.11|530.81|2
1734092400000|2024-12-13 12:20:00|533.07|530.77|532.99|530.69|533.07|530.77|532.94|530.64|11
1734092410000|2024-12-13 12:20:10|533.04|530.74|533.12|530.82|533.12|530.82|533.03|530.73|9
1734092420000|2024-12-13 12:20:20|533.08|530.78|532.92|530.62|533.12|530.82|532.9|530.6|18
1734092430000|2024-12-13 12:20:30|532.93|530.63|532.9|530.6|533.01|530.71|532.9|530.6|29
1734092440000|2024-12-13 12:20:40|532.98|530.68|533.12|530.82|533.12|530.82|532.97|530.67|19
1734092470000|2024-12-13 12:21:10|533.1|530.8|533.01|530.71|533.1|530.8|533|530.7|22
1734092480000|2024-12-13 12:21:20|533.03|530.73|533.12|530.82|533.12|530.82|533.03|530.73|9
1734092490000|2024-12-13 12:21:30|533.15|530.85|533.51|531.21|533.51|531.21|533.15|530.85|5
1734092510000|2024-12-13 12:21:50|533.58|531.28|534.57|532.27|534.57|532.27|533.58|531.28|14
1734092520000|2024-12-13 12:22:00|534.52|532.22|534.83|532.53|534.83|532.53|534.52|532.22|24
1734092530000|2024-12-13 12:22:10|534.82|532.52|534.69|532.39|534.82|532.52|534.49|532.19|23
1734092540000|2024-12-13 12:22:20|534.72|532.42|534.9|532.6|534.93|532.63|534.7|532.4|30
1734092550000|2024-12-13 12:22:30|534.91|532.61|534.97|532.67|534.97|532.67|534.91|532.61|5
1734092560000|2024-12-13 12:22:40|534.92|532.62|534.9|532.6|534.94|532.64|534.78|532.48|18
1734092570000|2024-12-13 12:22:50|534.93|532.63|534.87|532.57|534.97|532.67|534.87|532.57|30
1734092580000|2024-12-13 12:23:00|534.88|532.58|534.97|532.67|534.97|532.67|534.88|532.58|11
1734092590000|2024-12-13 12:23:10|535.02|532.72|535.05|532.75|535.08|532.78|535.02|532.72|6
1734092600000|2024-12-13 12:23:20|535.04|532.74|534.93|532.63|535.05|532.75|534.86|532.56|28
1734092610000|2024-12-13 12:23:30|534.84|532.54|535.02|532.72|535.02|532.72|534.79|532.49|29
1734092620000|2024-12-13 12:23:40|535.08|532.78|535.02|532.72|535.08|532.78|535.02|532.72|12
1734092630000|2024-12-13 12:23:50|535.03|532.73|534.92|532.62|535.04|532.74|534.9|532.6|15
1734092640000|2024-12-13 12:24:00|534.91|532.61|534.52|532.22|534.91|532.61|534.45|532.15|32
1734092650000|2024-12-13 12:24:10|534.51|532.21|534.48|532.18|534.61|532.31|534.27|531.97|31
1734092660000|2024-12-13 12:24:20|534.5|532.2|534.84|532.54|534.86|532.56|534.48|532.18|23
1734092670000|2024-12-13 12:24:30|534.85|532.55|534.81|532.51|534.87|532.57|534.68|532.38|24
1734092680000|2024-12-13 12:24:40|534.8|532.5|534.91|532.61|534.91|532.61|534.8|532.5|6
1734092700000|2024-12-13 12:25:00|534.86|532.56|534.74|532.44|534.86|532.56|534.72|532.42|22
1734092710000|2024-12-13 12:25:10|534.79|532.49|534.91|532.61|534.91|532.61|534.5|532.2|28
1734092720000|2024-12-13 12:25:20|534.99|532.69|535.13|532.83|535.13|532.83|534.99|532.69|4
1734092730000|2024-12-13 12:25:30|535.2|532.9|535.28|532.98|535.28|532.98|535.2|532.9|2
1734092740000|2024-12-13 12:25:40|535.3|533|535.38|533.08|535.38|533.08|535.3|533|3
1734092750000|2024-12-13 12:25:50|535.47|533.17|535.47|533.17|535.47|533.17|535.47|533.17|1
1734092770000|2024-12-13 12:26:10|535.42|533.12|535.45|533.15|535.47|533.17|535.42|533.12|17
1734092780000|2024-12-13 12:26:20|535.46|533.16|535.29|532.99|535.46|533.16|535.06|532.76|27
1734092790000|2024-12-13 12:26:30|535.3|533|535.47|533.17|535.47|533.17|535.3|533|11
1734092820000|2024-12-13 12:27:00|535.59|533.29|535.71|533.41|535.71|533.41|535.59|533.29|7
1734092830000|2024-12-13 12:27:10|535.64|533.34|535.64|533.34|535.65|533.35|535.57|533.27|9
1734092840000|2024-12-13 12:27:20|535.63|533.33|535.56|533.26|535.67|533.37|535.55|533.25|22
1734092850000|2024-12-13 12:27:30|535.57|533.27|535.45|533.15|535.6|533.3|535.42|533.12|20
1734092860000|2024-12-13 12:27:40|535.47|533.17|535.46|533.16|535.65|533.35|535.46|533.16|29
1734092870000|2024-12-13 12:27:50|535.43|533.13|535.28|532.98|535.45|533.15|535.23|532.93|13
1734092880000|2024-12-13 12:28:00|535.29|532.99|535.68|533.38|535.69|533.39|535.29|532.99|28
1734092890000|2024-12-13 12:28:10|535.66|533.36|535.57|533.27|535.69|533.39|535.51|533.21|26
1734092900000|2024-12-13 12:28:20|535.55|533.25|535.71|533.41|535.71|533.41|535.55|533.25|16
1734092920000|2024-12-13 12:28:40|535.68|533.38|535.71|533.41|535.71|533.41|535.68|533.38|5
1734092940000|2024-12-13 12:29:00|535.65|533.35|535.52|533.22|535.65|533.35|535.45|533.15|10
1734092950000|2024-12-13 12:29:10|535.51|533.21|535.68|533.38|535.69|533.39|535.51|533.21|16
1734092960000|2024-12-13 12:29:20|535.69|533.39|535.46|533.16|535.69|533.39|535.45|533.15|17
1734092970000|2024-12-13 12:29:30|535.4|533.1|535.23|532.93|535.4|533.1|535.22|532.92|27
1734092980000|2024-12-13 12:29:40|535.24|532.94|535.1|532.8|535.24|532.94|535.1|532.8|21
1734092990000|2024-12-13 12:29:50|535.12|532.82|535.02|532.72|535.17|532.87|535.01|532.71|16
1734093000000|2024-12-13 12:30:00|535.03|532.73|535.18|532.88|535.39|533.09|535.03|532.73|28
1734093010000|2024-12-13 12:30:10|535.12|532.82|535.26|532.96|535.26|532.96|534.95|532.65|21
1734093020000|2024-12-13 12:30:20|535.24|532.94|535.08|532.78|535.37|533.07|535.08|532.78|27
1734093030000|2024-12-13 12:30:30|535.13|532.83|534.94|532.64|535.17|532.87|534.94|532.64|14
1734093040000|2024-12-13 12:30:40|534.92|532.62|534.54|532.24|534.95|532.65|534.54|532.24|26
1734093050000|2024-12-13 12:30:50|534.57|532.27|534.55|532.25|534.67|532.37|534.55|532.25|21
1734093060000|2024-12-13 12:31:00|534.59|532.29|534.39|532.09|534.59|532.29|534.25|531.95|30
1734093070000|2024-12-13 12:31:10|534.4|532.1|534.72|532.42|534.78|532.48|534.36|532.06|26
1734093080000|2024-12-13 12:31:20|534.74|532.44|534.76|532.46|534.96|532.66|534.74|532.44|20
1734093090000|2024-12-13 12:31:30|534.75|532.45|534.55|532.25|534.85|532.55|534.54|532.24|19
1734093100000|2024-12-13 12:31:40|534.56|532.26|533.92|531.62|534.58|532.28|533.8|531.5|27
1734093110000|2024-12-13 12:31:50|533.98|531.68|533.81|531.51|534.13|531.83|533.81|531.51|28
1734093120000|2024-12-13 12:32:00|533.91|531.61|533.7|531.4|533.92|531.62|533.61|531.31|28
1734093130000|2024-12-13 12:32:10|533.74|531.44|534.19|531.89|534.33|532.03|533.63|531.33|31
1734093140000|2024-12-13 12:32:20|534.32|532.02|534.25|531.95|534.4|532.1|534.25|531.95|24
1734093150000|2024-12-13 12:32:30|534.12|531.82|534.15|531.85|534.23|531.93|534.01|531.71|17
1734093160000|2024-12-13 12:32:40|534.13|531.83|534.27|531.97|534.37|532.07|534.13|531.83|26
1734093170000|2024-12-13 12:32:50|534.24|531.94|534.34|532.04|534.34|532.04|534.11|531.81|23
1734093180000|2024-12-13 12:33:00|534.35|532.05|534.35|532.05|534.4|532.1|534.14|531.84|30
1734093190000|2024-12-13 12:33:10|534.32|532.02|534.01|531.71|534.35|532.05|533.94|531.64|22
1734093200000|2024-12-13 12:33:20|534.15|531.85|534.33|532.03|534.34|532.04|534.01|531.71|28
1734093210000|2024-12-13 12:33:30|534.31|532.01|534.28|531.98|534.4|532.1|534.27|531.97|18
1734093220000|2024-12-13 12:33:40|534.29|531.99|533.98|531.68|534.37|532.07|533.98|531.68|22
1734093230000|2024-12-13 12:33:50|534.05|531.75|534.24|531.94|534.25|531.95|533.91|531.61|33
1734093240000|2024-12-13 12:34:00|534.27|531.97|534.28|531.98|534.35|532.05|534.22|531.92|18
1734093250000|2024-12-13 12:34:10|534.24|531.94|534.18|531.88|534.31|532.01|534.14|531.84|26
1734093260000|2024-12-13 12:34:20|534.16|531.86|534.38|532.08|534.38|532.08|534.13|531.83|27
1734093270000|2024-12-13 12:34:30|534.37|532.07|534.33|532.03|534.4|532.1|534.33|532.03|13
1734093280000|2024-12-13 12:34:40|534.28|531.98|534.21|531.91|534.28|531.98|534.03|531.73|19
1734093290000|2024-12-13 12:34:50|534.19|531.89|534.2|531.9|534.21|531.91|534.08|531.78|24
1734093300000|2024-12-13 12:35:00|534.21|531.91|534.39|532.09|534.39|532.09|534.16|531.86|25
1734093310000|2024-12-13 12:35:10|534.38|532.08|534.4|532.1|534.4|532.1|534.38|532.08|3
1734093320000|2024-12-13 12:35:20|534.37|532.07|534.33|532.03|534.37|532.07|534.2|531.9|21
1734093330000|2024-12-13 12:35:30|534.34|532.04|534.19|531.89|534.37|532.07|534.19|531.89|16
1734093340000|2024-12-13 12:35:40|534.15|531.85|534.11|531.81|534.28|531.98|534.11|531.81|27
1734093350000|2024-12-13 12:35:50|534.12|531.82|534.34|532.04|534.34|532.04|534.11|531.81|23
1734093360000|2024-12-13 12:36:00|534.37|532.07|534.11|531.81|534.4|532.1|534.11|531.81|11
1734093370000|2024-12-13 12:36:10|534.08|531.78|534.23|531.93|534.29|531.99|534.04|531.74|26
1734093380000|2024-12-13 12:36:20|534.24|531.94|534|531.7|534.25|531.95|533.93|531.63|31
1734093390000|2024-12-13 12:36:30|533.99|531.69|533.72|531.42|534.07|531.77|533.72|531.42|26
1734093400000|2024-12-13 12:36:40|533.74|531.44|533.64|531.34|533.74|531.44|533.44|531.14|21
1734093410000|2024-12-13 12:36:50|533.65|531.35|533.45|531.15|533.7|531.4|533.38|531.08|27
1734093420000|2024-12-13 12:37:00|533.38|531.08|533.37|531.07|533.52|531.22|533.22|530.92|25
1734093430000|2024-12-13 12:37:10|533.38|531.08|533.5|531.2|533.57|531.27|533.29|530.99|30
1734093440000|2024-12-13 12:37:20|533.51|531.21|533.63|531.33|533.65|531.35|533.48|531.18|34
1734093450000|2024-12-13 12:37:30|533.64|531.34|533.64|531.34|533.65|531.35|533.5|531.2|26
1734093460000|2024-12-13 12:37:40|533.62|531.32|533.69|531.39|533.69|531.39|533.52|531.22|16
1734093470000|2024-12-13 12:37:50|533.68|531.38|533.58|531.28|533.69|531.39|533.46|531.16|21
1734093480000|2024-12-13 12:38:00|533.61|531.31|533.72|531.42|533.74|531.44|533.59|531.29|17
1734093490000|2024-12-13 12:38:10|533.73|531.43|533.74|531.44|533.74|531.44|533.73|531.43|2
1734093500000|2024-12-13 12:38:20|533.7|531.4|533.74|531.44|533.74|531.44|533.62|531.32|16
1734093520000|2024-12-13 12:38:40|533.73|531.43|533.7|531.4|533.73|531.43|533.68|531.38|7
1734093530000|2024-12-13 12:38:50|533.72|531.42|533.74|531.44|533.74|531.44|533.7|531.4|10
1734093550000|2024-12-13 12:39:10|533.81|531.51|533.97|531.67|533.97|531.67|533.81|531.51|2
1734093580000|2024-12-13 12:39:40|534.08|531.78|534.19|531.89|534.19|531.89|534.08|531.78|2
1734093590000|2024-12-13 12:39:50|534.22|531.92|534.4|532.1|534.4|532.1|534.22|531.92|5
1734093600000|2024-12-13 12:40:00|534.43|532.13|534.28|531.98|534.46|532.16|534.28|531.98|6
1734093610000|2024-12-13 12:40:10|534.3|532|534.38|532.08|534.38|532.08|534.22|531.92|18
1734093620000|2024-12-13 12:40:20|534.37|532.07|534.3|532|534.39|532.09|534.28|531.98|16
1734093630000|2024-12-13 12:40:30|534.31|532.01|534.39|532.09|534.39|532.09|534.31|532.01|21
1734093640000|2024-12-13 12:40:40|534.42|532.12|534.44|532.14|534.46|532.16|534.42|532.12|5
1734093650000|2024-12-13 12:40:50|534.47|532.17|534.46|532.16|534.47|532.17|534.34|532.04|21
1734093660000|2024-12-13 12:41:00|534.45|532.15|534.35|532.05|534.53|532.23|534.34|532.04|17
1734093670000|2024-12-13 12:41:10|534.37|532.07|534.37|532.07|534.39|532.09|534.3|532|14
1734093680000|2024-12-13 12:41:20|534.34|532.04|534.34|532.04|534.38|532.08|534.3|532|14
1734093690000|2024-12-13 12:41:30|534.32|532.02|534.46|532.16|534.48|532.18|534.26|531.96|22
1734093700000|2024-12-13 12:41:40|534.48|532.18|534.5|532.2|534.52|532.22|534.46|532.16|17
1734093710000|2024-12-13 12:41:50|534.49|532.19|534.53|532.23|534.53|532.23|534.49|532.19|3
1734093730000|2024-12-13 12:42:10|534.56|532.26|534.59|532.29|534.59|532.29|534.56|532.26|2
1734093740000|2024-12-13 12:42:20|534.64|532.34|534.7|532.4|534.7|532.4|534.64|532.34|3
1734093750000|2024-12-13 12:42:30|534.71|532.41|535.05|532.75|535.05|532.75|534.71|532.41|5
1734093770000|2024-12-13 12:42:50|534.97|532.67|534.94|532.64|534.97|532.67|534.93|532.63|7
1734093780000|2024-12-13 12:43:00|534.96|532.66|534.86|532.56|534.99|532.69|534.86|532.56|13
1734093790000|2024-12-13 12:43:10|534.84|532.54|535.01|532.71|535.05|532.75|534.84|532.54|19
1734093800000|2024-12-13 12:43:20|535.05|532.75|534.82|532.52|535.05|532.75|534.82|532.52|17
1734093810000|2024-12-13 12:43:30|534.84|532.54|535.05|532.75|535.05|532.75|534.84|532.54|13
1734093840000|2024-12-13 12:44:00|535.03|532.73|535.05|532.75|535.05|532.75|535.01|532.71|4
1734093870000|2024-12-13 12:44:30|535.1|532.8|535.32|533.02|535.32|533.02|535.1|532.8|3
1734093880000|2024-12-13 12:44:40|535.26|532.96|535.3|533|535.3|533|535.26|532.96|5
1734093890000|2024-12-13 12:44:50|535.29|532.99|535.31|533.01|535.32|533.02|535.29|532.99|6
1734093900000|2024-12-13 12:45:00|535.32|533.02|535.31|533.01|535.32|533.02|535.3|533|6
1734093910000|2024-12-13 12:45:10|535.29|532.99|535.32|533.02|535.32|533.02|535.15|532.85|12
1734093920000|2024-12-13 12:45:20|535.3|533|535.08|532.78|535.3|533|535.05|532.75|12
1734093930000|2024-12-13 12:45:30|535.04|532.74|535.08|532.78|535.23|532.93|535.03|532.73|25
1734093940000|2024-12-13 12:45:40|535.13|532.83|535.32|533.02|535.32|533.02|535.13|532.83|9
1734093960000|2024-12-13 12:46:00|535.3|533|535.31|533.01|535.31|533.01|535.3|533|2
1734093970000|2024-12-13 12:46:10|535.3|533|535.32|533.02|535.32|533.02|535.05|532.75|20
1734094000000|2024-12-13 12:46:40|535.27|532.97|535.3|533|535.32|533.02|535.13|532.83|18
1734094010000|2024-12-13 12:46:50|535.31|533.01|535.04|532.74|535.32|533.02|534.98|532.68|22
1734094020000|2024-12-13 12:47:00|535.03|532.73|535.26|532.96|535.26|532.96|534.98|532.68|25
1734094030000|2024-12-13 12:47:10|535.22|532.92|535.17|532.87|535.24|532.94|535.01|532.71|23
1734094040000|2024-12-13 12:47:20|535.14|532.84|534.77|532.47|535.14|532.84|534.75|532.45|20
1734094050000|2024-12-13 12:47:30|534.75|532.45|534.72|532.42|534.75|532.45|534.51|532.21|24
1734094060000|2024-12-13 12:47:40|534.71|532.41|534.89|532.59|534.89|532.59|534.6|532.3|22
1734094070000|2024-12-13 12:47:50|534.87|532.57|534.76|532.46|534.91|532.61|534.75|532.45|17
1734094080000|2024-12-13 12:48:00|534.79|532.49|534.94|532.64|534.94|532.64|534.79|532.49|11
1734094110000|2024-12-13 12:48:30|535.13|532.83|535.32|533.02|535.32|533.02|535.13|532.83|2
1734094130000|2024-12-13 12:48:50|535.33|533.03|535.5|533.2|535.5|533.2|535.33|533.03|2
1734094140000|2024-12-13 12:49:00|535.46|533.16|535.5|533.2|535.5|533.2|535.46|533.16|8
1734094210000|2024-12-13 12:50:10|535.46|533.16|535.45|533.15|535.46|533.16|535.34|533.04|13
1734094220000|2024-12-13 12:50:20|535.49|533.19|535.5|533.2|535.5|533.2|535.48|533.18|3
1734094240000|2024-12-13 12:50:40|535.48|533.18|535.39|533.09|535.48|533.18|535.35|533.05|9
1734094250000|2024-12-13 12:50:50|535.37|533.07|535.5|533.2|535.5|533.2|535.34|533.04|20
1734094300000|2024-12-13 12:51:40|535.55|533.25|535.61|533.31|535.61|533.31|535.55|533.25|2
1734094330000|2024-12-13 12:52:10|535.64|533.34|535.73|533.43|535.73|533.43|535.64|533.34|6
1734094380000|2024-12-13 12:53:00|535.67|533.37|535.57|533.27|535.68|533.38|535.57|533.27|15
1734094390000|2024-12-13 12:53:10|535.33|533.03|535.67|533.37|535.67|533.37|535.33|533.03|21
1734094400000|2024-12-13 12:53:20|535.63|533.33|535.7|533.4|535.7|533.4|535.63|533.33|12
1734094410000|2024-12-13 12:53:30|535.68|533.38|535.67|533.37|535.7|533.4|535.63|533.33|13
1734094420000|2024-12-13 12:53:40|535.55|533.25|535.41|533.11|535.55|533.25|535.39|533.09|18
1734094430000|2024-12-13 12:53:50|535.4|533.1|535.47|533.17|535.49|533.19|535.34|533.04|20
1734094440000|2024-12-13 12:54:00|535.44|533.14|535.51|533.21|535.57|533.27|535.43|533.13|20
1734094450000|2024-12-13 12:54:10|535.54|533.24|535.46|533.16|535.54|533.24|535.34|533.04|16
1734094460000|2024-12-13 12:54:20|535.51|533.21|535.54|533.24|535.54|533.24|535.49|533.19|14
1734094470000|2024-12-13 12:54:30|535.52|533.22|535.61|533.31|535.61|533.31|535.52|533.22|20
1734094480000|2024-12-13 12:54:40|535.6|533.3|535.55|533.25|535.66|533.36|535.52|533.22|20
1734094490000|2024-12-13 12:54:50|535.58|533.28|535.69|533.39|535.69|533.39|535.56|533.26|18
1734094500000|2024-12-13 12:55:00|535.71|533.41|535.73|533.43|535.73|533.43|535.71|533.41|7
1734094600000|2024-12-13 12:56:40|535.7|533.4|535.66|533.36|535.7|533.4|535.61|533.31|13
1734094610000|2024-12-13 12:56:50|535.63|533.33|535.62|533.32|535.65|533.35|535.62|533.32|13
1734094620000|2024-12-13 12:57:00|535.65|533.35|535.61|533.31|535.65|533.35|535.53|533.23|14
1734094630000|2024-12-13 12:57:10|535.6|533.3|535.52|533.22|535.6|533.3|535.52|533.22|22
1734094640000|2024-12-13 12:57:20|535.36|533.06|535.53|533.23|535.6|533.3|535.36|533.06|20
1734094650000|2024-12-13 12:57:30|535.54|533.24|535.55|533.25|535.59|533.29|535.54|533.24|13
1734094660000|2024-12-13 12:57:40|535.57|533.27|535.57|533.27|535.57|533.27|535.51|533.21|8
1734094670000|2024-12-13 12:57:50|535.56|533.26|535.43|533.13|535.58|533.28|535.43|533.13|9
1734094680000|2024-12-13 12:58:00|535.42|533.12|535.58|533.28|535.6|533.3|535.34|533.04|26
1734094690000|2024-12-13 12:58:10|535.59|533.29|535.59|533.29|535.61|533.31|535.54|533.24|11
1734094700000|2024-12-13 12:58:20|535.6|533.3|535.65|533.35|535.65|533.35|535.54|533.24|16
1734094710000|2024-12-13 12:58:30|535.62|533.32|535.68|533.38|535.7|533.4|535.62|533.32|16
1734094720000|2024-12-13 12:58:40|535.69|533.39|535.73|533.43|535.73|533.43|535.69|533.39|7
1734094740000|2024-12-13 12:59:00|535.75|533.45|536.06|533.76|536.06|533.76|535.75|533.45|4
1734094800000|2024-12-13 13:00:00|536.09|533.79|536.31|534.01|536.31|534.01|536.09|533.79|4
1734094820000|2024-12-13 13:00:20|536.32|534.02|536.55|534.25|536.55|534.25|536.32|534.02|3
1734094830000|2024-12-13 13:00:30|536.51|534.21|536.5|534.2|536.52|534.22|536.45|534.15|19
1734094840000|2024-12-13 13:00:40|536.45|534.15|536.46|534.16|536.47|534.17|536.42|534.12|15
1734094850000|2024-12-13 13:00:50|536.43|534.13|536.16|533.86|536.43|534.13|536.16|533.86|23
1734094860000|2024-12-13 13:01:00|536.18|533.88|536.08|533.78|536.19|533.89|536.07|533.77|18
1734094870000|2024-12-13 13:01:10|536.09|533.79|536.18|533.88|536.23|533.93|536.08|533.78|27
1734094880000|2024-12-13 13:01:20|536.21|533.91|536.05|533.75|536.27|533.97|536.02|533.72|29
1734094890000|2024-12-13 13:01:30|536.09|533.79|536.28|533.98|536.33|534.03|536.09|533.79|24
1734094900000|2024-12-13 13:01:40|536.29|533.99|536.46|534.16|536.46|534.16|536.29|533.99|21
1734094910000|2024-12-13 13:01:50|536.44|534.14|536.35|534.05|536.44|534.14|536.35|534.05|23
1734094920000|2024-12-13 13:02:00|536.36|534.06|536.18|533.88|536.36|534.06|536.09|533.79|33
1734094930000|2024-12-13 13:02:10|536.22|533.92|535.93|533.63|536.22|533.92|535.88|533.58|25
1734094940000|2024-12-13 13:02:20|535.89|533.59|535.67|533.37|535.89|533.59|535.67|533.37|11
1734094950000|2024-12-13 13:02:30|535.66|533.36|535.58|533.28|535.69|533.39|535.57|533.27|22
1734094960000|2024-12-13 13:02:40|535.59|533.29|535.58|533.28|535.69|533.39|535.57|533.27|13
1734094970000|2024-12-13 13:02:50|535.57|533.27|535.44|533.14|535.58|533.28|535.41|533.11|14
1734094980000|2024-12-13 13:03:00|535.43|533.13|535.19|532.89|535.44|533.14|535.19|532.89|18
1734094990000|2024-12-13 13:03:10|535.12|532.82|535.39|533.09|535.42|533.12|535.11|532.81|24
1734095000000|2024-12-13 13:03:20|535.38|533.08|535.62|533.32|535.64|533.34|535.38|533.08|23
1734095010000|2024-12-13 13:03:30|535.6|533.3|535.49|533.19|535.63|533.33|535.41|533.11|27
1734095020000|2024-12-13 13:03:40|535.52|533.22|535.69|533.39|535.72|533.42|535.52|533.22|23
1734095030000|2024-12-13 13:03:50|535.7|533.4|535.72|533.42|535.72|533.42|535.69|533.39|9
1734095070000|2024-12-13 13:04:30|535.69|533.39|535.72|533.42|535.72|533.42|535.69|533.39|6
1734095090000|2024-12-13 13:04:50|535.69|533.39|535.67|533.37|535.69|533.39|535.58|533.28|21
1734095100000|2024-12-13 13:05:00|535.68|533.38|535.72|533.42|535.72|533.42|535.67|533.37|8
1734095110000|2024-12-13 13:05:10|535.78|533.48|536.22|533.92|536.22|533.92|535.78|533.48|2
1734095140000|2024-12-13 13:05:40|536.24|533.94|536.49|534.19|536.49|534.19|536.24|533.94|4
1734095150000|2024-12-13 13:05:50|536.47|534.17|536.49|534.19|536.49|534.19|536.44|534.14|8
1734095160000|2024-12-13 13:06:00|536.45|534.15|536.37|534.07|536.45|534.15|536.36|534.06|9
1734095170000|2024-12-13 13:06:10|536.35|534.05|536.28|533.98|536.4|534.1|536.16|533.86|25
1734095180000|2024-12-13 13:06:20|536.25|533.95|536.18|533.88|536.42|534.12|536.18|533.88|19
1734095190000|2024-12-13 13:06:30|536.15|533.85|536.29|533.99|536.29|533.99|536.15|533.85|13
1734095200000|2024-12-13 13:06:40|536.3|534|536.34|534.04|536.34|534.04|536.26|533.96|14
1734095210000|2024-12-13 13:06:50|536.29|533.99|536.32|534.02|536.41|534.11|536.29|533.99|13
1734095220000|2024-12-13 13:07:00|536.36|534.06|536.41|534.11|536.41|534.11|536.31|534.01|15
1734095230000|2024-12-13 13:07:10|536.38|534.08|536.27|533.97|536.38|534.08|536.12|533.82|23
1734095240000|2024-12-13 13:07:20|536.26|533.96|536.39|534.09|536.39|534.09|536.2|533.9|17
1734095250000|2024-12-13 13:07:30|536.37|534.07|536.49|534.19|536.49|534.19|536.37|534.07|12
1734095270000|2024-12-13 13:07:50|536.44|534.14|536.28|533.98|536.44|534.14|536.23|533.93|12
1734095280000|2024-12-13 13:08:00|536.35|534.05|536.39|534.09|536.43|534.13|536.28|533.98|14
1734095290000|2024-12-13 13:08:10|536.44|534.14|536.38|534.08|536.46|534.16|536.29|533.99|11
1734095300000|2024-12-13 13:08:20|536.39|534.09|536.23|533.93|536.39|534.09|536.17|533.87|10
1734095310000|2024-12-13 13:08:30|536.21|533.91|536.09|533.79|536.23|533.93|536.09|533.79|14
1734095320000|2024-12-13 13:08:40|536.07|533.77|535.77|533.47|536.07|533.77|535.77|533.47|8
1734095330000|2024-12-13 13:08:50|535.85|533.55|535.57|533.27|535.85|533.55|535.57|533.27|13
1734095340000|2024-12-13 13:09:00|535.65|533.35|535.75|533.45|535.82|533.52|535.65|533.35|16
1734095350000|2024-12-13 13:09:10|535.76|533.46|535.54|533.24|535.76|533.46|535.54|533.24|8
1734095360000|2024-12-13 13:09:20|535.49|533.19|535.32|533.02|535.49|533.19|535.32|533.02|10
1734095370000|2024-12-13 13:09:30|535.25|532.95|534.84|532.54|535.25|532.95|534.78|532.48|22
1734095380000|2024-12-13 13:09:40|534.81|532.51|534.78|532.48|534.83|532.53|534.6|532.3|22
1734095390000|2024-12-13 13:09:50|534.79|532.49|534.96|532.66|534.96|532.66|534.79|532.49|18
1734095400000|2024-12-13 13:10:00|534.97|532.67|535.03|532.73|535.03|532.73|534.96|532.66|10
1734095410000|2024-12-13 13:10:10|535.3|533|535.6|533.3|535.61|533.31|535.3|533|7
1734095420000|2024-12-13 13:10:20|535.61|533.31|536.02|533.72|536.02|533.72|535.59|533.29|25
1734095430000|2024-12-13 13:10:30|536|533.7|535.97|533.67|536.07|533.77|535.95|533.65|16
1734095440000|2024-12-13 13:10:40|535.96|533.66|535.84|533.54|535.96|533.66|535.67|533.37|26
1734095450000|2024-12-13 13:10:50|535.77|533.47|535.84|533.54|535.84|533.54|535.7|533.4|9
1734095460000|2024-12-13 13:11:00|535.85|533.55|535.92|533.62|535.92|533.62|535.74|533.44|19
1734095470000|2024-12-13 13:11:10|535.91|533.61|535.71|533.41|535.98|533.68|535.71|533.41|20
1734095480000|2024-12-13 13:11:20|535.74|533.44|535.63|533.33|535.76|533.46|535.54|533.24|18
1734095490000|2024-12-13 13:11:30|535.64|533.34|535.7|533.4|535.73|533.43|535.64|533.34|12
1734095500000|2024-12-13 13:11:40|535.73|533.43|535.57|533.27|535.73|533.43|535.55|533.25|12
1734095510000|2024-12-13 13:11:50|535.58|533.28|535.75|533.45|535.77|533.47|535.57|533.27|21
1734095520000|2024-12-13 13:12:00|535.77|533.47|535.73|533.43|535.94|533.64|535.72|533.42|25
1734095530000|2024-12-13 13:12:10|535.72|533.42|535.48|533.18|535.72|533.42|535.46|533.16|20
1734095540000|2024-12-13 13:12:20|535.49|533.19|535.08|532.78|535.49|533.19|535.08|532.78|22
1734095550000|2024-12-13 13:12:30|535.1|532.8|535.06|532.76|535.16|532.86|535.02|532.72|20
1734095560000|2024-12-13 13:12:40|535.09|532.79|535.38|533.08|535.38|533.08|535.07|532.77|23
1734095570000|2024-12-13 13:12:50|535.4|533.1|535.37|533.07|535.42|533.12|535.31|533.01|23
1734095580000|2024-12-13 13:13:00|535.35|533.05|535.27|532.97|535.35|533.05|535.19|532.89|23
1734095590000|2024-12-13 13:13:10|535.26|532.96|534.93|532.63|535.26|532.96|534.93|532.63|19
1734095600000|2024-12-13 13:13:20|534.96|532.66|535.17|532.87|535.23|532.93|534.96|532.66|24
1734095610000|2024-12-13 13:13:30|535.18|532.88|535.33|533.03|535.36|533.06|535.17|532.87|18
1734095620000|2024-12-13 13:13:40|535.36|533.06|535.41|533.11|535.41|533.11|535.33|533.03|17
1734095630000|2024-12-13 13:13:50|535.4|533.1|535.38|533.08|535.42|533.12|535.37|533.07|6
1734095640000|2024-12-13 13:14:00|535.39|533.09|535.44|533.14|535.44|533.14|535.39|533.09|8
1734095650000|2024-12-13 13:14:10|535.41|533.11|535.39|533.09|535.41|533.11|535.39|533.09|7
1734095660000|2024-12-13 13:14:20|535.4|533.1|535.3|533|535.4|533.1|535.23|532.93|16
1734095670000|2024-12-13 13:14:30|535.29|532.99|535.23|532.93|535.29|532.99|535.14|532.84|18
1734095680000|2024-12-13 13:14:40|535.24|532.94|535.26|532.96|535.31|533.01|535.22|532.92|15
1734095690000|2024-12-13 13:14:50|535.27|532.97|534.96|532.66|535.29|532.99|534.96|532.66|19
1734095700000|2024-12-13 13:15:00|534.99|532.69|535.09|532.79|535.18|532.88|534.99|532.69|24
1734095710000|2024-12-13 13:15:10|535.11|532.81|534.74|532.44|535.19|532.89|534.73|532.43|23
1734095720000|2024-12-13 13:15:20|534.73|532.43|534.38|532.08|534.73|532.43|534.38|532.08|20
1734095730000|2024-12-13 13:15:30|534.37|532.07|534.64|532.34|534.8|532.5|534.24|531.94|33
1734095740000|2024-12-13 13:15:40|534.63|532.33|534.37|532.07|534.66|532.36|534.34|532.04|26
1734095750000|2024-12-13 13:15:50|534.34|532.04|534.09|531.79|534.34|532.04|534.08|531.78|28
1734095760000|2024-12-13 13:16:00|534.08|531.78|534.14|531.84|534.14|531.84|533.97|531.67|22
1734095770000|2024-12-13 13:16:10|534.12|531.82|534.33|532.03|534.33|532.03|534.11|531.81|30
1734095780000|2024-12-13 13:16:20|534.32|532.02|534.43|532.13|534.43|532.13|534.26|531.96|23
1734095790000|2024-12-13 13:16:30|534.4|532.1|534.36|532.06|534.52|532.22|534.32|532.02|21
1734095800000|2024-12-13 13:16:40|534.39|532.09|534.25|531.95|534.39|532.09|534.25|531.95|14
1734095810000|2024-12-13 13:16:50|534.03|531.73|533.91|531.61|534.03|531.73|533.9|531.6|17
1734095820000|2024-12-13 13:17:00|533.93|531.63|534.05|531.75|534.22|531.92|533.93|531.63|26
1734095830000|2024-12-13 13:17:10|534.03|531.73|533.75|531.45|534.15|531.85|533.75|531.45|25
1734095840000|2024-12-13 13:17:20|533.73|531.43|533.77|531.47|533.83|531.53|533.73|531.43|18
1734095850000|2024-12-13 13:17:30|533.79|531.49|533.57|531.27|533.79|531.49|533.56|531.26|22
1734095860000|2024-12-13 13:17:40|533.56|531.26|533.32|531.02|533.56|531.26|533.32|531.02|28
1734095870000|2024-12-13 13:17:50|533.33|531.03|533.37|531.07|533.51|531.21|533.3|531|19
1734095880000|2024-12-13 13:18:00|533.41|531.11|533.6|531.3|533.63|531.33|533.41|531.11|19
1734095890000|2024-12-13 13:18:10|533.63|531.33|533.81|531.51|533.83|531.53|533.56|531.26|22
1734095900000|2024-12-13 13:18:20|533.86|531.56|534.16|531.86|534.16|531.86|533.86|531.56|16
1734095910000|2024-12-13 13:18:30|534.48|532.18|534.92|532.62|534.94|532.64|534.48|532.18|7
1734095920000|2024-12-13 13:18:40|534.91|532.61|534.61|532.31|534.91|532.61|534.57|532.27|28
1734095930000|2024-12-13 13:18:50|534.63|532.33|534.57|532.27|534.7|532.4|534.43|532.13|23
1734095940000|2024-12-13 13:19:00|534.52|532.22|534.2|531.9|534.62|532.32|534.2|531.9|28
1734095950000|2024-12-13 13:19:10|534.25|531.95|533.88|531.58|534.25|531.95|533.88|531.58|22
1734095960000|2024-12-13 13:19:20|533.85|531.55|533.92|531.62|534.06|531.76|533.84|531.54|23
1734095970000|2024-12-13 13:19:30|533.91|531.61|533.9|531.6|533.92|531.62|533.78|531.48|21
1734095980000|2024-12-13 13:19:40|533.89|531.59|533.59|531.29|533.89|531.59|533.59|531.29|20
1734095990000|2024-12-13 13:19:50|533.56|531.26|533.67|531.37|533.7|531.4|533.56|531.26|21
1734096000000|2024-12-13 13:20:00|533.66|531.36|533.8|531.5|533.83|531.53|533.63|531.33|21
1734096010000|2024-12-13 13:20:10|533.82|531.52|533.69|531.39|533.87|531.57|533.62|531.32|22
1734096020000|2024-12-13 13:20:20|533.62|531.32|533.29|530.99|533.62|531.32|533.29|530.99|29
1734096030000|2024-12-13 13:20:30|533.28|530.98|533.35|531.05|533.38|531.08|533.2|530.9|27
1734096040000|2024-12-13 13:20:40|533.32|531.02|533.4|531.1|533.42|531.12|533.29|530.99|21
1734096050000|2024-12-13 13:20:50|533.39|531.09|533.26|530.96|533.39|531.09|533.26|530.96|21
1734096060000|2024-12-13 13:21:00|533.24|530.94|533.14|530.84|533.26|530.96|533.14|530.84|20
1734096070000|2024-12-13 13:21:10|533.12|530.82|533|530.7|533.12|530.82|532.98|530.68|26
1734096080000|2024-12-13 13:21:20|533.01|530.71|533.15|530.85|533.15|530.85|533.01|530.71|24
1734096090000|2024-12-13 13:21:30|533.21|530.91|533.27|530.97|533.32|531.02|533.08|530.78|26
1734096100000|2024-12-13 13:21:40|533.26|530.96|533.18|530.88|533.26|530.96|533.15|530.85|19
1734096110000|2024-12-13 13:21:50|533.17|530.87|533.34|531.04|533.34|531.04|533.17|530.87|7
1734096120000|2024-12-13 13:22:00|533.31|531.01|533.29|530.99|533.31|531.01|533.29|530.99|2
1734096130000|2024-12-13 13:22:10|533.28|530.98|533.14|530.84|533.28|530.98|533.11|530.81|21
1734096140000|2024-12-13 13:22:20|533.15|530.85|533.34|531.04|533.34|531.04|533.15|530.85|25
1734096150000|2024-12-13 13:22:30|533.3|531|533.34|531.04|533.34|531.04|533.3|531|15
1734096160000|2024-12-13 13:22:40|533.29|530.99|533.3|531|533.33|531.03|533.28|530.98|12
1734096170000|2024-12-13 13:22:50|533.32|531.02|533.29|530.99|533.33|531.03|533.29|530.99|19
1734096180000|2024-12-13 13:23:00|533.3|531|533.12|530.82|533.3|531|533.1|530.8|24
1734096190000|2024-12-13 13:23:10|533.22|530.92|533.13|530.83|533.28|530.98|533.12|530.82|24
1734096200000|2024-12-13 13:23:20|533.12|530.82|533.34|531.04|533.34|531.04|533.12|530.82|17
1734096220000|2024-12-13 13:23:40|533.31|531.01|533.3|531|533.31|531.01|533.28|530.98|15
1734096230000|2024-12-13 13:23:50|533.29|530.99|533.34|531.04|533.34|531.04|533.29|530.99|6
1734096240000|2024-12-13 13:24:00|533.31|531.01|533.32|531.02|533.34|531.04|533.31|531.01|8
1734096250000|2024-12-13 13:24:10|533.34|531.04|533.28|530.98|533.34|531.04|533.19|530.89|24
1734096260000|2024-12-13 13:24:20|533.31|531.01|533.06|530.76|533.31|531.01|533.06|530.76|19
1734096270000|2024-12-13 13:24:30|533.05|530.75|532.88|530.58|533.05|530.75|532.88|530.58|14
1734096300000|2024-12-13 13:25:00|532.63|530.33|532.41|530.11|532.63|530.33|532.32|530.02|13
1734096310000|2024-12-13 13:25:10|532.44|530.14|532.43|530.13|532.44|530.14|532.32|530.02|18
1734096320000|2024-12-13 13:25:20|532.42|530.12|532.5|530.2|532.51|530.21|532.36|530.06|19
1734096330000|2024-12-13 13:25:30|532.51|530.21|532.53|530.23|532.61|530.31|532.43|530.13|18
1734096340000|2024-12-13 13:25:40|532.5|530.2|532.53|530.23|532.54|530.24|532.42|530.12|22
1734096350000|2024-12-13 13:25:50|532.59|530.29|532.64|530.34|532.71|530.41|532.59|530.29|19
1734096360000|2024-12-13 13:26:00|532.69|530.39|532.69|530.39|532.74|530.44|532.67|530.37|12
1734096370000|2024-12-13 13:26:10|532.67|530.37|532.61|530.31|532.69|530.39|532.5|530.2|28
1734096380000|2024-12-13 13:26:20|532.6|530.3|532.79|530.49|532.88|530.58|532.6|530.3|18
1734096390000|2024-12-13 13:26:30|532.77|530.47|532.93|530.63|532.97|530.67|532.71|530.41|24
1734096400000|2024-12-13 13:26:40|532.92|530.62|532.89|530.59|532.99|530.69|532.89|530.59|22
1734096410000|2024-12-13 13:26:50|532.88|530.58|532.93|530.63|532.93|530.63|532.81|530.51|12
1734096420000|2024-12-13 13:27:00|532.9|530.6|533.01|530.71|533.01|530.71|532.84|530.54|16
1734096430000|2024-12-13 13:27:10|532.98|530.68|533.01|530.71|533.01|530.71|532.97|530.67|8
1734096500000|2024-12-13 13:28:20|533.17|530.87|533.3|531|533.3|531|533.17|530.87|2
1734096510000|2024-12-13 13:28:30|533.29|530.99|533.34|531.04|533.34|531.04|533.29|530.99|14
1734096530000|2024-12-13 13:28:50|533.32|531.02|533.29|530.99|533.32|531.02|533.26|530.96|10
1734096540000|2024-12-13 13:29:00|533.28|530.98|533.41|531.11|533.41|531.11|533.26|530.96|9
1734096560000|2024-12-13 13:29:20|533.42|531.12|533.44|531.14|533.44|531.14|533.42|531.12|2
1734096600000|2024-12-13 13:30:00|533.39|531.09|533.4|531.1|533.4|531.1|533.39|531.09|6
1734096610000|2024-12-13 13:30:10|533.38|531.08|533.44|531.14|533.44|531.14|533.37|531.07|5
1734096660000|2024-12-13 13:31:00|533.56|531.26|533.68|531.38|533.68|531.38|533.56|531.26|2
1734096680000|2024-12-13 13:31:20|533.7|531.4|533.72|531.42|533.72|531.42|533.7|531.4|2
1734096740000|2024-12-13 13:32:20|533.71|531.41|533.71|531.41|533.71|531.41|533.71|531.41|1
1734096750000|2024-12-13 13:32:30|533.69|531.39|533.72|531.42|533.72|531.42|533.68|531.38|10
1734096770000|2024-12-13 13:32:50|533.69|531.39|533.65|531.35|533.72|531.42|533.63|531.33|10
1734096780000|2024-12-13 13:33:00|533.66|531.36|533.67|531.37|533.72|531.42|533.59|531.29|17
1734096790000|2024-12-13 13:33:10|533.71|531.41|533.72|531.42|533.72|531.42|533.71|531.41|2
1734096840000|2024-12-13 13:34:00|533.73|531.43|533.74|531.44|533.74|531.44|533.73|531.43|2
1734096850000|2024-12-13 13:34:10|533.75|531.45|533.92|531.62|533.92|531.62|533.75|531.45|4
1734096860000|2024-12-13 13:34:20|533.97|531.67|534.03|531.73|534.03|531.73|533.97|531.67|2
1734096880000|2024-12-13 13:34:40|533.99|531.69|533.89|531.59|533.99|531.69|533.89|531.59|4
1734096890000|2024-12-13 13:34:50|533.9|531.6|533.76|531.46|533.9|531.6|533.75|531.45|18
1734096900000|2024-12-13 13:35:00|533.74|531.44|533.58|531.28|533.8|531.5|533.55|531.25|16
1734096910000|2024-12-13 13:35:10|533.56|531.26|532.84|530.54|533.56|531.26|532.84|530.54|28
1734096920000|2024-12-13 13:35:20|532.83|530.53|532.9|530.6|532.98|530.68|532.66|530.36|26
1734096930000|2024-12-13 13:35:30|532.94|530.64|532.9|530.6|533.01|530.71|532.9|530.6|18
1734096940000|2024-12-13 13:35:40|532.91|530.61|532.78|530.48|532.93|530.63|532.78|530.48|10
1734096950000|2024-12-13 13:35:50|532.66|530.36|532.11|529.81|532.66|530.36|532.11|529.81|18
1734096960000|2024-12-13 13:36:00|532.13|529.83|531.58|529.28|532.2|529.9|531.58|529.28|28
1734096970000|2024-12-13 13:36:10|531.56|529.26|532.01|529.71|532.01|529.71|531.56|529.26|27
1734096980000|2024-12-13 13:36:20|532.03|529.73|532.17|529.87|532.17|529.87|532.02|529.72|21
1734096990000|2024-12-13 13:36:30|532.38|530.08|532.61|530.31|532.64|530.34|532.38|530.08|34
1734097000000|2024-12-13 13:36:40|532.62|530.32|532.56|530.26|532.64|530.34|532.45|530.15|21
1734097010000|2024-12-13 13:36:50|532.58|530.28|532.58|530.28|532.64|530.34|532.47|530.17|24
1734097020000|2024-12-13 13:37:00|532.57|530.27|532.22|529.92|532.63|530.33|532.15|529.85|25
1734097030000|2024-12-13 13:37:10|532.18|529.88|532.28|529.98|532.32|530.02|532.18|529.88|30
1734097040000|2024-12-13 13:37:20|532.25|529.95|532.04|529.74|532.35|530.05|532.04|529.74|30
1734097050000|2024-12-13 13:37:30|532.03|529.73|531.72|529.42|532.05|529.75|531.72|529.42|26
1734097060000|2024-12-13 13:37:40|531.74|529.44|531.6|529.3|531.81|529.51|531.46|529.16|27
1734097070000|2024-12-13 13:37:50|531.64|529.34|531.46|529.16|531.64|529.34|531.34|529.04|24
1734097080000|2024-12-13 13:38:00|531.47|529.17|531.38|529.08|531.64|529.34|531.34|529.04|26
1734097090000|2024-12-13 13:38:10|531.34|529.04|531.56|529.26|531.62|529.32|531.33|529.03|34
1734097100000|2024-12-13 13:38:20|531.55|529.25|531.68|529.38|531.71|529.41|531.48|529.18|21
1734097110000|2024-12-13 13:38:30|531.69|529.39|531.77|529.47|531.78|529.48|531.68|529.38|10
1734097120000|2024-12-13 13:38:40|531.79|529.49|531.61|529.31|531.79|529.49|531.61|529.31|14
1734097130000|2024-12-13 13:38:50|531.52|529.22|531.4|529.1|531.54|529.24|531.36|529.06|22
1734097140000|2024-12-13 13:39:00|531.38|529.08|531.46|529.16|531.49|529.19|531.3|529|16
1734097150000|2024-12-13 13:39:10|531.47|529.17|531.19|528.89|531.48|529.18|531.19|528.89|19
1734097160000|2024-12-13 13:39:20|531.17|528.87|531.19|528.89|531.34|529.04|531.08|528.78|19
1734097170000|2024-12-13 13:39:30|531.1|528.8|531.12|528.82|531.17|528.87|530.98|528.68|28
1734097180000|2024-12-13 13:39:40|531.13|528.83|531.11|528.81|531.16|528.86|531.11|528.81|15
1734097190000|2024-12-13 13:39:50|531.14|528.84|531.13|528.83|531.21|528.91|531.09|528.79|18
1734097200000|2024-12-13 13:40:00|531.11|528.81|531.62|529.32|531.62|529.32|531.09|528.79|24
1734097210000|2024-12-13 13:40:10|531.65|529.35|531.61|529.31|531.65|529.35|531.5|529.2|17
1734097220000|2024-12-13 13:40:20|531.65|529.35|531.6|529.3|531.65|529.35|531.57|529.27|8
1734097230000|2024-12-13 13:40:30|531.61|529.31|531.49|529.19|531.65|529.35|531.49|529.19|23
1734097240000|2024-12-13 13:40:40|531.51|529.21|531.34|529.04|531.52|529.22|531.33|529.03|26
1734097250000|2024-12-13 13:40:50|531.35|529.05|531.58|529.28|531.58|529.28|531.29|528.99|25
1734097260000|2024-12-13 13:41:00|531.57|529.27|531.61|529.31|531.64|529.34|531.48|529.18|19
1734097270000|2024-12-13 13:41:10|531.56|529.26|531.5|529.2|531.6|529.3|531.38|529.08|15
1734097280000|2024-12-13 13:41:20|531.51|529.21|531.24|528.94|531.55|529.25|531.15|528.85|30
1734097290000|2024-12-13 13:41:30|531.23|528.93|531.33|529.03|531.48|529.18|531.23|528.93|27
1734097300000|2024-12-13 13:41:40|531.31|529.01|531.18|528.88|531.32|529.02|531.15|528.85|23
1734097310000|2024-12-13 13:41:50|531.17|528.87|531.14|528.84|531.22|528.92|531.08|528.78|22
1734097320000|2024-12-13 13:42:00|531.16|528.86|531.27|528.97|531.29|528.99|531.16|528.86|16
1734097330000|2024-12-13 13:42:10|531.29|528.99|530.99|528.69|531.32|529.02|530.95|528.65|24
1734097340000|2024-12-13 13:42:20|531|528.7|530.79|528.49|531|528.7|530.77|528.47|30
1734097350000|2024-12-13 13:42:30|530.73|528.43|530.87|528.57|530.89|528.59|530.73|528.43|22
1734097360000|2024-12-13 13:42:40|530.84|528.54|530.52|528.22|530.85|528.55|530.49|528.19|25
1734097370000|2024-12-13 13:42:50|530.54|528.24|530.88|528.58|530.88|528.58|530.46|528.16|28
1734097380000|2024-12-13 13:43:00|530.96|528.66|531.24|528.94|531.26|528.96|530.93|528.63|24
1734097390000|2024-12-13 13:43:10|531.26|528.96|531.09|528.79|531.34|529.04|531.07|528.77|25
1734097400000|2024-12-13 13:43:20|531.1|528.8|531.2|528.9|531.25|528.95|531.06|528.76|18
1734097410000|2024-12-13 13:43:30|531.28|528.98|531.35|529.05|531.35|529.05|531.27|528.97|15
1734097420000|2024-12-13 13:43:40|531.37|529.07|531.47|529.17|531.47|529.17|531.37|529.07|2
1734097430000|2024-12-13 13:43:50|531.51|529.21|531.83|529.53|531.83|529.53|531.51|529.21|5
1734097470000|2024-12-13 13:44:30|531.84|529.54|532.36|530.06|532.36|530.06|531.84|529.54|5
1734097480000|2024-12-13 13:44:40|532.51|530.21|532.67|530.37|532.67|530.37|532.51|530.21|2
1734097500000|2024-12-13 13:45:00|532.77|530.47|532.88|530.58|532.88|530.58|532.77|530.47|2
1734097510000|2024-12-13 13:45:10|532.86|530.56|532.43|530.13|532.86|530.56|532.43|530.13|20
1734097520000|2024-12-13 13:45:20|532.44|530.14|532.29|529.99|532.44|530.14|532.21|529.91|29
1734097530000|2024-12-13 13:45:30|532.24|529.94|532.21|529.91|532.31|530.01|532.12|529.82|28
1734097540000|2024-12-13 13:45:40|532.25|529.95|532.25|529.95|532.33|530.03|532.2|529.9|26
1734097550000|2024-12-13 13:45:50|532.26|529.96|532.11|529.81|532.26|529.96|532.06|529.76|23
1734097560000|2024-12-13 13:46:00|532.12|529.82|532.01|529.71|532.28|529.98|532|529.7|31
1734097570000|2024-12-13 13:46:10|532.02|529.72|532.1|529.8|532.2|529.9|532.01|529.71|27
1734097580000|2024-12-13 13:46:20|532.01|529.71|532.1|529.8|532.19|529.89|532.01|529.71|22
1734097590000|2024-12-13 13:46:30|532.04|529.74|532.06|529.76|532.06|529.76|532|529.7|5
1734097600000|2024-12-13 13:46:40|532.09|529.79|532.06|529.76|532.1|529.8|532.06|529.76|3
1734097610000|2024-12-13 13:46:50|531.73|529.43|531.44|529.14|531.73|529.43|531.36|529.06|12
1734097620000|2024-12-13 13:47:00|531.39|529.09|531.7|529.4|531.72|529.42|531.29|528.99|24
1734097630000|2024-12-13 13:47:10|531.73|529.43|531.67|529.37|531.84|529.54|531.63|529.33|33
1734097640000|2024-12-13 13:47:20|531.66|529.36|531.88|529.58|531.98|529.68|531.65|529.35|30
1734097650000|2024-12-13 13:47:30|531.86|529.56|531.95|529.65|532.04|529.74|531.86|529.56|22
1734097660000|2024-12-13 13:47:40|531.94|529.64|532.06|529.76|532.08|529.78|531.92|529.62|24
1734097670000|2024-12-13 13:47:50|532.08|529.78|531.92|529.62|532.08|529.78|531.92|529.62|21
1734097680000|2024-12-13 13:48:00|531.91|529.61|531.84|529.54|531.98|529.68|531.8|529.5|21
1734097690000|2024-12-13 13:48:10|531.83|529.53|532.16|529.86|532.16|529.86|531.79|529.49|15
1734097700000|2024-12-13 13:48:20|532.14|529.84|532.17|529.87|532.17|529.87|532.08|529.78|22
1734097710000|2024-12-13 13:48:30|532.16|529.86|532.1|529.8|532.17|529.87|532.06|529.76|18
1734097720000|2024-12-13 13:48:40|532.08|529.78|532.07|529.77|532.12|529.82|532.06|529.76|18
1734097730000|2024-12-13 13:48:50|532.06|529.76|532.16|529.86|532.16|529.86|532.05|529.75|15
1734097740000|2024-12-13 13:49:00|532.17|529.87|532.17|529.87|532.17|529.87|532.17|529.87|1
1734097770000|2024-12-13 13:49:30|532.19|529.89|532.88|530.58|532.88|530.58|532.19|529.89|9
1734097780000|2024-12-13 13:49:40|532.89|530.59|533.44|531.14|533.45|531.15|532.89|530.59|8
1734097790000|2024-12-13 13:49:50|533.45|531.15|533.44|531.14|533.47|531.17|533.4|531.1|14
1734097800000|2024-12-13 13:50:00|533.47|531.17|533.4|531.1|533.47|531.17|533.39|531.09|9
1734097810000|2024-12-13 13:50:10|533.39|531.09|533.28|530.98|533.39|531.09|533.12|530.82|24
1734097820000|2024-12-13 13:50:20|533.37|531.07|533.47|531.17|533.47|531.17|533.29|530.99|17
1734097840000|2024-12-13 13:50:40|533.56|531.26|534.07|531.77|534.11|531.81|533.56|531.26|6
1734097850000|2024-12-13 13:50:50|534.02|531.72|534.05|531.75|534.07|531.77|533.97|531.67|24
1734097860000|2024-12-13 13:51:00|534.08|531.78|534.34|532.04|534.34|532.04|534.08|531.78|7
1734097870000|2024-12-13 13:51:10|534.41|532.11|534.48|532.18|534.48|532.18|534.41|532.11|2
1734097880000|2024-12-13 13:51:20|534.65|532.35|535.74|533.44|535.74|533.44|534.65|532.35|24
1734097890000|2024-12-13 13:51:30|535.73|533.43|535.45|533.15|535.73|533.43|535.25|532.95|25
1734097900000|2024-12-13 13:51:40|535.43|533.13|535.2|532.9|535.43|533.13|535.05|532.75|26
1734097910000|2024-12-13 13:51:50|535.19|532.89|535.25|532.95|535.31|533.01|535.17|532.87|20
1734097920000|2024-12-13 13:52:00|535.27|532.97|535.36|533.06|535.36|533.06|535.16|532.86|22
1734097930000|2024-12-13 13:52:10|535.4|533.1|535.05|532.75|535.4|533.1|535.03|532.73|29
1734097940000|2024-12-13 13:52:20|535.03|532.73|534.72|532.42|535.12|532.82|534.69|532.39|25
1734097950000|2024-12-13 13:52:30|534.73|532.43|534.73|532.43|534.89|532.59|534.72|532.42|24
1734097960000|2024-12-13 13:52:40|534.72|532.42|534.49|532.19|534.72|532.42|534.49|532.19|25
1734097970000|2024-12-13 13:52:50|534.56|532.26|534.73|532.43|534.87|532.57|534.56|532.26|21
1734097980000|2024-12-13 13:53:00|534.74|532.44|534.7|532.4|534.8|532.5|534.64|532.34|25
1734097990000|2024-12-13 13:53:10|534.71|532.41|534.96|532.66|534.96|532.66|534.69|532.39|27
1734098010000|2024-12-13 13:53:30|534.94|532.64|534.96|532.66|534.96|532.66|534.9|532.6|12
1734098020000|2024-12-13 13:53:40|534.95|532.65|534.96|532.66|534.96|532.66|534.92|532.62|6
1734098050000|2024-12-13 13:54:10|534.95|532.65|534.72|532.42|534.95|532.65|534.69|532.39|14
1734098060000|2024-12-13 13:54:20|534.73|532.43|534.72|532.42|534.78|532.48|534.69|532.39|21
1734098070000|2024-12-13 13:54:30|534.75|532.45|534.49|532.19|534.75|532.45|534.47|532.17|20
1734098080000|2024-12-13 13:54:40|534.52|532.22|534.81|532.51|534.81|532.51|534.49|532.19|16
1734098090000|2024-12-13 13:54:50|534.82|532.52|534.71|532.41|534.87|532.57|534.68|532.38|12
1734098100000|2024-12-13 13:55:00|534.68|532.38|534.46|532.16|534.69|532.39|534.4|532.1|14
1734098110000|2024-12-13 13:55:10|534.49|532.19|534.27|531.97|534.49|532.19|534.16|531.86|25
1734098120000|2024-12-13 13:55:20|534.26|531.96|534.49|532.19|534.5|532.2|533.99|531.69|26
1734098130000|2024-12-13 13:55:30|534.48|532.18|534.53|532.23|534.57|532.27|534.39|532.09|21
1734098140000|2024-12-13 13:55:40|534.51|532.21|534.34|532.04|534.51|532.21|534.31|532.01|24
1734098150000|2024-12-13 13:55:50|534.27|531.97|534.22|531.92|534.29|531.99|534.11|531.81|25
1734098160000|2024-12-13 13:56:00|534.23|531.93|534.35|532.05|534.49|532.19|534.17|531.87|31
1734098170000|2024-12-13 13:56:10|534.34|532.04|534.25|531.95|534.36|532.06|534.12|531.82|23
1734098180000|2024-12-13 13:56:20|534.26|531.96|534.37|532.07|534.48|532.18|534.25|531.95|23
1734098190000|2024-12-13 13:56:30|534.36|532.06|534.35|532.05|534.36|532.06|534.16|531.86|21
1734098200000|2024-12-13 13:56:40|534.36|532.06|534.33|532.03|534.39|532.09|534.27|531.97|21
1734098210000|2024-12-13 13:56:50|534.35|532.05|534.36|532.06|534.41|532.11|534.23|531.93|23
1734098220000|2024-12-13 13:57:00|534.37|532.07|534.43|532.13|534.43|532.13|534.28|531.98|19
1734098230000|2024-12-13 13:57:10|534.41|532.11|534.5|532.2|534.58|532.28|534.4|532.1|20
1734098240000|2024-12-13 13:57:20|534.49|532.19|534.48|532.18|534.54|532.24|534.48|532.18|12
1734098250000|2024-12-13 13:57:30|534.44|532.14|534.57|532.27|534.57|532.27|534.41|532.11|17
1734098260000|2024-12-13 13:57:40|534.56|532.26|534.41|532.11|534.56|532.26|534.36|532.06|16
1734098270000|2024-12-13 13:57:50|534.38|532.08|534.3|532|534.42|532.12|534.26|531.96|21
1734098280000|2024-12-13 13:58:00|534.28|531.98|534.34|532.04|534.34|532.04|534.22|531.92|21
1734098290000|2024-12-13 13:58:10|534.33|532.03|534.39|532.09|534.44|532.14|534.27|531.97|18
1734098300000|2024-12-13 13:58:20|534.4|532.1|534.41|532.11|534.45|532.15|534.35|532.05|21
1734098310000|2024-12-13 13:58:30|534.39|532.09|534.36|532.06|534.43|532.13|534.3|532|11
1734098320000|2024-12-13 13:58:40|534.34|532.04|534.41|532.11|534.51|532.21|534.33|532.03|23
1734098330000|2024-12-13 13:58:50|534.38|532.08|534.38|532.08|534.42|532.12|534.33|532.03|24
1734098340000|2024-12-13 13:59:00|534.39|532.09|534.22|531.92|534.42|532.12|534.19|531.89|26
1734098350000|2024-12-13 13:59:10|534.29|531.99|534.11|531.81|534.29|531.99|534.08|531.78|30
1734098360000|2024-12-13 13:59:20|534.09|531.79|534|531.7|534.12|531.82|533.99|531.69|16
1734098370000|2024-12-13 13:59:30|533.97|531.67|533.77|531.47|533.99|531.69|533.72|531.42|18
1734098380000|2024-12-13 13:59:40|533.81|531.51|533.98|531.68|533.99|531.69|533.74|531.44|26
1734098390000|2024-12-13 13:59:50|533.99|531.69|534.01|531.71|534.05|531.75|533.99|531.69|19
1734098400000|2024-12-13 14:00:00|534|531.7|533.92|531.62|534.02|531.72|533.81|531.51|25
1734098410000|2024-12-13 14:00:10|533.93|531.63|534.08|531.78|534.1|531.8|533.93|531.63|9
1734098420000|2024-12-13 14:00:20|534.1|531.8|534.1|531.8|534.1|531.8|534.01|531.71|14
1734098430000|2024-12-13 14:00:30|534.07|531.77|534.07|531.77|534.1|531.8|534.05|531.75|13
1734098440000|2024-12-13 14:00:40|534.08|531.78|533.16|530.86|534.08|531.78|533.14|530.84|33
1734098450000|2024-12-13 14:00:50|533.08|530.78|533.18|530.88|533.22|530.92|533.05|530.75|29
1734098460000|2024-12-13 14:01:00|533.19|530.89|533.07|530.77|533.38|531.08|532.95|530.65|27
1734098470000|2024-12-13 14:01:10|533.08|530.78|533.15|530.85|533.15|530.85|532.79|530.49|28
1734098480000|2024-12-13 14:01:20|533.16|530.86|533.52|531.22|533.59|531.29|533.15|530.85|29
1734098490000|2024-12-13 14:01:30|533.54|531.24|533.34|531.04|533.61|531.31|533.32|531.02|31
1734098500000|2024-12-13 14:01:40|533.35|531.05|533.22|530.92|533.48|531.18|533.21|530.91|28
1734098510000|2024-12-13 14:01:50|533.24|530.94|533.54|531.24|533.54|531.24|533.21|530.91|26
1734098520000|2024-12-13 14:02:00|533.53|531.23|533.86|531.56|533.86|531.56|533.53|531.23|18
1734098530000|2024-12-13 14:02:10|533.96|531.66|534.1|531.8|534.1|531.8|533.96|531.66|23
1734098540000|2024-12-13 14:02:20|534.05|531.75|534.04|531.74|534.07|531.77|533.97|531.67|10
1734098550000|2024-12-13 14:02:30|534.05|531.75|534.1|531.8|534.1|531.8|534.05|531.75|4
1734098570000|2024-12-13 14:02:50|534.05|531.75|534.09|531.79|534.09|531.79|533.99|531.69|15
1734098580000|2024-12-13 14:03:00|534.1|531.8|534.1|531.8|534.1|531.8|534.09|531.79|11
1734098610000|2024-12-13 14:03:30|534.27|531.97|534.44|532.14|534.44|532.14|534.27|531.97|2
1734098630000|2024-12-13 14:03:50|534.47|532.17|534.65|532.35|534.65|532.35|534.47|532.17|3
1734098640000|2024-12-13 14:04:00|534.66|532.36|534.66|532.36|534.66|532.36|534.66|532.36|1
1734098660000|2024-12-13 14:04:20|534.62|532.32|534.54|532.24|534.62|532.32|534.54|532.24|8
1734098670000|2024-12-13 14:04:30|534.49|532.19|533.95|531.65|534.49|532.19|533.95|531.65|22
1734098680000|2024-12-13 14:04:40|533.92|531.62|534.11|531.81|534.15|531.85|533.92|531.62|19
1734098690000|2024-12-13 14:04:50|534.14|531.84|534.07|531.77|534.26|531.96|534.03|531.73|26
1734098700000|2024-12-13 14:05:00|534.06|531.76|533.42|531.12|534.06|531.76|533.42|531.12|28
1734098710000|2024-12-13 14:05:10|533.4|531.1|533.93|531.63|534.01|531.71|533.39|531.09|29
1734098720000|2024-12-13 14:05:20|533.92|531.62|534.02|531.72|534.14|531.84|533.79|531.49|23
1734098730000|2024-12-13 14:05:30|534|531.7|533.81|531.51|534|531.7|533.77|531.47|20
1734098740000|2024-12-13 14:05:40|533.85|531.55|533.66|531.36|533.93|531.63|533.6|531.3|28
1734098750000|2024-12-13 14:05:50|533.68|531.38|534|531.7|534.05|531.75|533.62|531.32|27
1734098760000|2024-12-13 14:06:00|533.99|531.69|533.55|531.25|534.03|531.73|533.49|531.19|27
1734098770000|2024-12-13 14:06:10|533.67|531.37|534.24|531.94|534.24|531.94|533.67|531.37|29
1734098780000|2024-12-13 14:06:20|534.35|532.05|534.41|532.11|534.41|532.11|534.32|532.02|19
1734098800000|2024-12-13 14:06:40|534.48|532.18|534.56|532.26|534.56|532.26|534.48|532.18|2
1734098860000|2024-12-13 14:07:40|534.61|532.31|534.66|532.36|534.66|532.36|534.61|532.31|2
1734098880000|2024-12-13 14:08:00|534.93|532.63|534.93|532.63|534.93|532.63|534.93|532.63|1
1734098920000|2024-12-13 14:08:40|534.85|532.55|534.92|532.62|534.92|532.62|534.8|532.5|9
1734098930000|2024-12-13 14:08:50|534.91|532.61|534.93|532.63|534.93|532.63|534.9|532.6|11
1734098940000|2024-12-13 14:09:00|534.92|532.62|534.93|532.63|534.93|532.63|534.89|532.59|8
1734098950000|2024-12-13 14:09:10|534.91|532.61|534.93|532.63|534.93|532.63|534.91|532.61|2
1734098960000|2024-12-13 14:09:20|534.89|532.59|534.93|532.63|534.93|532.63|534.89|532.59|3
1734098970000|2024-12-13 14:09:30|534.97|532.67|535.02|532.72|535.02|532.72|534.97|532.67|2
1734098980000|2024-12-13 14:09:40|535.05|532.75|535.54|533.24|535.54|533.24|535.05|532.75|5
1734099000000|2024-12-13 14:10:00|535.55|533.25|535.55|533.25|535.55|533.25|535.55|533.25|1
1734099010000|2024-12-13 14:10:10|536.12|533.82|536.53|534.23|536.53|534.23|536.12|533.82|19
1734099020000|2024-12-13 14:10:20|536.51|534.21|535.82|533.52|536.51|534.21|535.78|533.48|28
1734099030000|2024-12-13 14:10:30|535.8|533.5|536.11|533.81|536.12|533.82|535.78|533.48|25
1734099040000|2024-12-13 14:10:40|536.09|533.79|536.17|533.87|536.18|533.88|536.01|533.71|19
1734099050000|2024-12-13 14:10:50|536.16|533.86|536.07|533.77|536.16|533.86|536.05|533.75|30
1734099060000|2024-12-13 14:11:00|536|533.7|536.05|533.75|536.11|533.81|535.98|533.68|24
1734099070000|2024-12-13 14:11:10|536.02|533.72|535.75|533.45|536.06|533.76|535.75|533.45|30
1734099080000|2024-12-13 14:11:20|535.56|533.26|535.73|533.43|535.9|533.6|535.56|533.26|28
1734099090000|2024-12-13 14:11:30|535.74|533.44|535.76|533.46|535.78|533.48|535.7|533.4|23
1734099100000|2024-12-13 14:11:40|535.74|533.44|535.98|533.68|535.98|533.68|535.73|533.43|17
1734099110000|2024-12-13 14:11:50|536|533.7|536.03|533.73|536.03|533.73|535.74|533.44|20
1734099120000|2024-12-13 14:12:00|536.04|533.74|536.09|533.79|536.14|533.84|536.04|533.74|22
1734099130000|2024-12-13 14:12:10|536.08|533.78|536.14|533.84|536.14|533.84|535.91|533.61|20
1734099140000|2024-12-13 14:12:20|536.11|533.81|536.06|533.76|536.11|533.81|536.06|533.76|7
1734099150000|2024-12-13 14:12:30|536.1|533.8|536.14|533.84|536.14|533.84|536.06|533.76|11
1734099200000|2024-12-13 14:13:20|536.12|533.82|535.99|533.69|536.12|533.82|535.99|533.69|18
1734099210000|2024-12-13 14:13:30|536.01|533.71|535.57|533.27|536.01|533.71|535.53|533.23|24
1734099220000|2024-12-13 14:13:40|535.6|533.3|536.14|533.84|536.14|533.84|535.6|533.3|19
1734099250000|2024-12-13 14:14:10|536.28|533.98|536.43|534.13|536.43|534.13|536.28|533.98|3
1734099270000|2024-12-13 14:14:30|536.31|534.01|536.29|533.99|536.31|534.01|536.18|533.88|10
1734099280000|2024-12-13 14:14:40|536.26|533.96|536.43|534.13|536.43|534.13|536.26|533.96|15
1734099290000|2024-12-13 14:14:50|536.25|533.95|535.94|533.64|536.25|533.95|535.94|533.64|13
1734099300000|2024-12-13 14:15:00|535.95|533.65|535.54|533.24|536.02|533.72|535.5|533.2|30
1734099310000|2024-12-13 14:15:10|535.56|533.26|535.54|533.24|535.61|533.31|535.2|532.9|30
1734099320000|2024-12-13 14:15:20|535.56|533.26|535.36|533.06|535.63|533.33|535.36|533.06|25
1734099330000|2024-12-13 14:15:30|535.37|533.07|535.21|532.91|535.46|533.16|535.21|532.91|24
1734099340000|2024-12-13 14:15:40|535.22|532.92|535.49|533.19|535.49|533.19|535.15|532.85|25
1734099350000|2024-12-13 14:15:50|535.47|533.17|535.59|533.29|535.59|533.29|535.38|533.08|29
1734099360000|2024-12-13 14:16:00|535.58|533.28|535.35|533.05|535.6|533.3|535.34|533.04|24
1734099370000|2024-12-13 14:16:10|535.37|533.07|535.33|533.03|535.55|533.25|535.33|533.03|29
1734099380000|2024-12-13 14:16:20|535.35|533.05|535.56|533.26|535.6|533.3|535.35|533.05|29
1734099390000|2024-12-13 14:16:30|535.57|533.27|535.48|533.18|535.6|533.3|535.21|532.91|27
1734099400000|2024-12-13 14:16:40|535.49|533.19|535.11|532.81|535.52|533.22|535.08|532.78|25
1734099410000|2024-12-13 14:16:50|535.12|532.82|535.4|533.1|535.4|533.1|535.06|532.76|29
1734099420000|2024-12-13 14:17:00|535.41|533.11|535.63|533.33|535.63|533.33|535.41|533.11|6
1734099440000|2024-12-13 14:17:20|535.59|533.29|535.36|533.06|535.59|533.29|535.34|533.04|7
1734099450000|2024-12-13 14:17:30|535.39|533.09|534.9|532.6|535.44|533.14|534.86|532.56|30
1734099460000|2024-12-13 14:17:40|534.93|532.63|535.05|532.75|535.13|532.83|534.58|532.28|28
1734099470000|2024-12-13 14:17:50|535.06|532.76|535.2|532.9|535.23|532.93|534.91|532.61|29
1734099480000|2024-12-13 14:18:00|535.17|532.87|535.25|532.95|535.28|532.98|534.96|532.66|31
1734099490000|2024-12-13 14:18:10|535.24|532.94|534.89|532.59|535.27|532.97|534.87|532.57|29
1734099500000|2024-12-13 14:18:20|534.88|532.58|534.49|532.19|534.88|532.58|534.41|532.11|31
1734099510000|2024-12-13 14:18:30|534.53|532.23|534.41|532.11|534.53|532.23|534.31|532.01|25
1734099520000|2024-12-13 14:18:40|534.37|532.07|534.26|531.96|534.37|532.07|533.9|531.6|26
1734099530000|2024-12-13 14:18:50|534.2|531.9|534.22|531.92|534.22|531.92|533.94|531.64|34
1734099540000|2024-12-13 14:19:00|534.25|531.95|534.7|532.4|534.7|532.4|534.25|531.95|32
1734099550000|2024-12-13 14:19:10|534.69|532.39|534.69|532.39|534.95|532.65|534.63|532.33|28
1734099560000|2024-12-13 14:19:20|534.73|532.43|534.8|532.5|534.8|532.5|534.59|532.29|33
1734099570000|2024-12-13 14:19:30|534.83|532.53|535.02|532.72|535.02|532.72|534.83|532.53|23
1734099580000|2024-12-13 14:19:40|535.05|532.75|535.35|533.05|535.35|533.05|535.05|532.75|4
1734099590000|2024-12-13 14:19:50|535.47|533.17|535.48|533.18|535.48|533.18|535.46|533.16|12
1734099600000|2024-12-13 14:20:00|535.37|533.07|535.32|533.02|535.37|533.07|535.26|532.96|21
1734099610000|2024-12-13 14:20:10|535.37|533.07|535.45|533.15|535.47|533.17|535.3|533|26
1734099620000|2024-12-13 14:20:20|535.46|533.16|535.82|533.52|535.82|533.52|535.46|533.16|14
1734099630000|2024-12-13 14:20:30|535.79|533.49|535.82|533.52|535.82|533.52|535.77|533.47|13
1734099660000|2024-12-13 14:21:00|535.73|533.43|535.66|533.36|535.73|533.43|535.66|533.36|3
1734099670000|2024-12-13 14:21:10|535.73|533.43|535.85|533.55|535.99|533.69|535.73|533.43|18
1734099680000|2024-12-13 14:21:20|535.71|533.41|535.62|533.32|535.72|533.42|535.51|533.21|31
1734099690000|2024-12-13 14:21:30|535.63|533.33|535.7|533.4|535.7|533.4|535.4|533.1|30
1734099700000|2024-12-13 14:21:40|535.66|533.36|535.5|533.2|535.67|533.37|535.5|533.2|13
1734099710000|2024-12-13 14:21:50|535.41|533.11|535.28|532.98|535.42|533.12|535.25|532.95|20
1734099720000|2024-12-13 14:22:00|535.27|532.97|535.5|533.2|535.5|533.2|535.27|532.97|22
1734099730000|2024-12-13 14:22:10|535.49|533.19|535.3|533|535.49|533.19|535.3|533|24
1734099740000|2024-12-13 14:22:20|535.32|533.02|534.92|532.62|535.42|533.12|534.89|532.59|28
1734099750000|2024-12-13 14:22:30|535.02|532.72|535.27|532.97|535.4|533.1|535.02|532.72|26
1734099760000|2024-12-13 14:22:40|535.31|533.01|535.05|532.75|535.35|533.05|535.05|532.75|25
1734099770000|2024-12-13 14:22:50|535.06|532.76|534.77|532.47|535.06|532.76|534.7|532.4|21
1734099780000|2024-12-13 14:23:00|534.8|532.5|534.7|532.4|534.93|532.63|534.7|532.4|21
1734099790000|2024-12-13 14:23:10|534.69|532.39|534.48|532.18|534.69|532.39|534.26|531.96|28
1734099800000|2024-12-13 14:23:20|534.5|532.2|534.69|532.39|534.73|532.43|534.5|532.2|23
1734099810000|2024-12-13 14:23:30|534.7|532.4|534.64|532.34|534.7|532.4|534.54|532.24|24
1734099820000|2024-12-13 14:23:40|534.66|532.36|534.54|532.24|534.73|532.43|534.54|532.24|19
1734099830000|2024-12-13 14:23:50|534.5|532.2|534.43|532.13|534.5|532.2|534.42|532.12|14
1734099840000|2024-12-13 14:24:00|534.41|532.11|534.59|532.29|534.59|532.29|534.38|532.08|24
1734099850000|2024-12-13 14:24:10|534.58|532.28|534.66|532.36|534.71|532.41|534.58|532.28|23
1734099860000|2024-12-13 14:24:20|534.65|532.35|534.15|531.85|534.65|532.35|534.15|531.85|27
1734099870000|2024-12-13 14:24:30|534.17|531.87|534.15|531.85|534.18|531.88|533.91|531.61|25
1734099880000|2024-12-13 14:24:40|534.14|531.84|534.11|531.81|534.14|531.84|534.02|531.72|22
1734099890000|2024-12-13 14:24:50|534.12|531.82|533.92|531.62|534.13|531.83|533.86|531.56|28
1734099900000|2024-12-13 14:25:00|533.91|531.61|533.49|531.19|533.94|531.64|533.46|531.16|29
1734099910000|2024-12-13 14:25:10|533.46|531.16|533.14|530.84|533.61|531.31|533.12|530.82|27
1734099920000|2024-12-13 14:25:20|533.19|530.89|532.87|530.57|533.19|530.89|532.67|530.37|25
1734099930000|2024-12-13 14:25:30|532.94|530.64|533.17|530.87|533.23|530.93|532.94|530.64|33
1734099940000|2024-12-13 14:25:40|533.18|530.88|533.02|530.72|533.19|530.89|532.93|530.63|27
1734099950000|2024-12-13 14:25:50|533.03|530.73|532.93|530.63|533.1|530.8|532.93|530.63|26
1734099960000|2024-12-13 14:26:00|532.84|530.54|532.87|530.57|532.97|530.67|532.67|530.37|28
1734099970000|2024-12-13 14:26:10|532.88|530.58|533.17|530.87|533.27|530.97|532.85|530.55|18
1734099980000|2024-12-13 14:26:20|533.2|530.9|533.05|530.75|533.2|530.9|532.92|530.62|25
1734099990000|2024-12-13 14:26:30|533.06|530.76|533.27|530.97|533.27|530.97|533.04|530.74|23
1734100010000|2024-12-13 14:26:50|533.23|530.93|533.26|530.96|533.26|530.96|533.22|530.92|6
1734100020000|2024-12-13 14:27:00|533.23|530.93|533.22|530.92|533.27|530.97|533.22|530.92|7
1734100030000|2024-12-13 14:27:10|533.23|530.93|533.27|530.97|533.27|530.97|533.22|530.92|10
1734100040000|2024-12-13 14:27:20|533.24|530.94|533.08|530.78|533.24|530.94|533|530.7|23
1734100050000|2024-12-13 14:27:30|533.07|530.77|533.27|530.97|533.27|530.97|533.01|530.71|18
1734100060000|2024-12-13 14:27:40|533.21|530.91|533.03|530.73|533.21|530.91|533.02|530.72|16
1734100070000|2024-12-13 14:27:50|533.02|530.72|532.83|530.53|533.05|530.75|532.78|530.48|24
1734100080000|2024-12-13 14:28:00|532.8|530.5|532.64|530.34|532.8|530.5|532.43|530.13|30
1734100090000|2024-12-13 14:28:10|532.67|530.37|532.49|530.19|532.83|530.53|532.46|530.16|30
1734100100000|2024-12-13 14:28:20|532.48|530.18|532.12|529.82|532.48|530.18|532.1|529.8|30
1734100110000|2024-12-13 14:28:30|532.14|529.84|532.33|530.03|532.33|530.03|532.11|529.81|23
1734100120000|2024-12-13 14:28:40|532.34|530.04|532.7|530.4|532.73|530.43|532.3|530|23
1734100130000|2024-12-13 14:28:50|532.69|530.39|532.89|530.59|532.92|530.62|532.59|530.29|25
1734100140000|2024-12-13 14:29:00|532.91|530.61|533.08|530.78|533.08|530.78|532.87|530.57|13
1734100160000|2024-12-13 14:29:20|533.17|530.87|533.27|530.97|533.27|530.97|533.17|530.87|2
1734100170000|2024-12-13 14:29:30|533.35|531.05|533.43|531.13|533.43|531.13|533.35|531.05|2
1734100190000|2024-12-13 14:29:50|533.48|531.18|533.5|531.2|533.5|531.2|533.48|531.18|2
1734100210000|2024-12-13 14:30:10|533.41|531.11|533.5|531.2|533.5|531.2|533.41|531.11|6
1734100230000|2024-12-13 14:30:30|533.47|531.17|533.37|531.07|533.47|531.17|533.37|531.07|6
1734100240000|2024-12-13 14:30:40|533.43|531.13|533.5|531.2|533.5|531.2|533.36|531.06|10
1734100260000|2024-12-13 14:31:00|533.32|531.02|533.25|530.95|533.39|531.09|533.22|530.92|15
1734100270000|2024-12-13 14:31:10|533.28|530.98|533.5|531.2|533.5|531.2|533.28|530.98|14
1734100280000|2024-12-13 14:31:20|533.76|531.46|534.05|531.75|534.05|531.75|533.76|531.46|3
1734100290000|2024-12-13 14:31:30|534.07|531.77|534.73|532.43|534.73|532.43|534.07|531.77|8
1734100300000|2024-12-13 14:31:40|534.82|532.52|534.45|532.15|534.91|532.61|534.45|532.15|18
1734100310000|2024-12-13 14:31:50|534.43|532.13|534.34|532.04|534.44|532.14|533.99|531.69|30
1734100320000|2024-12-13 14:32:00|534.33|532.03|534.58|532.28|534.91|532.61|534.32|532.02|33
1734100330000|2024-12-13 14:32:10|534.56|532.26|534.53|532.23|534.89|532.59|534.51|532.21|33
1734100340000|2024-12-13 14:32:20|534.56|532.26|534.55|532.25|534.75|532.45|534.51|532.21|31
1734100350000|2024-12-13 14:32:30|534.53|532.23|534.44|532.14|534.75|532.45|534.37|532.07|35
1734100360000|2024-12-13 14:32:40|534.4|532.1|534.63|532.33|534.63|532.33|534.29|531.99|30
1734100370000|2024-12-13 14:32:50|534.71|532.41|535.19|532.89|535.19|532.89|534.71|532.41|7
1734100380000|2024-12-13 14:33:00|535.34|533.04|535.5|533.2|535.5|533.2|535.34|533.04|2
1734100390000|2024-12-13 14:33:10|535.45|533.15|535.5|533.2|535.5|533.2|535.42|533.12|5
1734100400000|2024-12-13 14:33:20|535.63|533.33|535.77|533.47|535.77|533.47|535.63|533.33|2
1734100410000|2024-12-13 14:33:30|535.78|533.48|535.78|533.48|535.78|533.48|535.78|533.48|1
1734100420000|2024-12-13 14:33:40|535.93|533.63|536.08|533.78|536.08|533.78|535.93|533.63|2
1734100430000|2024-12-13 14:33:50|536.11|533.81|536.15|533.85|536.15|533.85|536.11|533.81|2
1734100440000|2024-12-13 14:34:00|536.22|533.92|536.3|534|536.3|534|536.22|533.92|6
1734100450000|2024-12-13 14:34:10|536.35|534.05|536.34|534.04|536.46|534.16|536.28|533.98|29
1734100460000|2024-12-13 14:34:20|536.37|534.07|536.11|533.81|536.41|534.11|536.11|533.81|31
1734100470000|2024-12-13 14:34:30|536.12|533.82|535.93|533.63|536.17|533.87|535.86|533.56|30
1734100480000|2024-12-13 14:34:40|535.92|533.62|536.03|533.73|536.18|533.88|535.88|533.58|22
1734100490000|2024-12-13 14:34:50|536.02|533.72|536.17|533.87|536.18|533.88|535.99|533.69|27
1734100500000|2024-12-13 14:35:00|536.11|533.81|535.66|533.36|536.11|533.81|535.66|533.36|30
1734100510000|2024-12-13 14:35:10|535.63|533.33|535.58|533.28|535.86|533.56|535.48|533.18|14
1734100520000|2024-12-13 14:35:20|535.57|533.27|535.64|533.34|535.83|533.53|535.57|533.27|30
1734100530000|2024-12-13 14:35:30|535.65|533.35|535.3|533|535.8|533.5|535.3|533|30
1734100540000|2024-12-13 14:35:40|535.34|533.04|534.69|532.39|535.34|533.04|534.69|532.39|27
1734100550000|2024-12-13 14:35:50|534.68|532.38|534.5|532.2|534.78|532.48|534.27|531.97|30
1734100560000|2024-12-13 14:36:00|534.58|532.28|535.04|532.74|535.08|532.78|534.56|532.26|29
1734100570000|2024-12-13 14:36:10|535.02|532.72|535.08|532.78|535.1|532.8|534.96|532.66|25
1734100580000|2024-12-13 14:36:20|534.99|532.69|535.1|532.8|535.1|532.8|534.97|532.67|22
1734100590000|2024-12-13 14:36:30|535.09|532.79|535.1|532.8|535.1|532.8|535.09|532.79|4
1734100610000|2024-12-13 14:36:50|535.21|532.91|536.15|533.85|536.15|533.85|535.21|532.91|8
1734100620000|2024-12-13 14:37:00|536.14|533.84|535.83|533.53|536.17|533.87|535.82|533.52|29
1734100630000|2024-12-13 14:37:10|535.82|533.52|535.93|533.63|535.98|533.68|535.6|533.3|31
1734100640000|2024-12-13 14:37:20|535.96|533.66|535.73|533.43|535.96|533.66|535.64|533.34|23
1734100650000|2024-12-13 14:37:30|535.77|533.47|536.03|533.73|536.07|533.77|535.68|533.38|27
1734100660000|2024-12-13 14:37:40|536.04|533.74|536.12|533.82|536.21|533.91|536.04|533.74|21
1734100670000|2024-12-13 14:37:50|536.13|533.83|536.12|533.82|536.17|533.87|536.04|533.74|19
1734100680000|2024-12-13 14:38:00|536.11|533.81|536.22|533.92|536.22|533.92|536|533.7|25
1734100690000|2024-12-13 14:38:10|536.18|533.88|535.98|533.68|536.18|533.88|535.86|533.56|26
1734100700000|2024-12-13 14:38:20|535.97|533.67|536.04|533.74|536.06|533.76|535.81|533.51|21
1734100710000|2024-12-13 14:38:30|536.07|533.77|536.25|533.95|536.27|533.97|536.05|533.75|26
1734100720000|2024-12-13 14:38:40|536.24|533.94|536|533.7|536.24|533.94|536|533.7|26
1734100730000|2024-12-13 14:38:50|535.97|533.67|535.97|533.67|536.04|533.74|535.9|533.6|29
1734100740000|2024-12-13 14:39:00|535.98|533.68|536.19|533.89|536.19|533.89|535.82|533.52|25
1734100750000|2024-12-13 14:39:10|536.16|533.86|536.19|533.89|536.25|533.95|536.1|533.8|32
1734100760000|2024-12-13 14:39:20|536.17|533.87|536.29|533.99|536.29|533.99|536.09|533.79|24
1734100770000|2024-12-13 14:39:30|536.31|534.01|536.31|534.01|536.31|534.01|536.28|533.98|8
1734100780000|2024-12-13 14:39:40|536.37|534.07|536.52|534.22|536.52|534.22|536.37|534.07|4
1734100790000|2024-12-13 14:39:50|536.55|534.25|537.06|534.76|537.06|534.76|536.55|534.25|8
1734100800000|2024-12-13 14:40:00|537.29|534.99|537.43|535.13|537.52|535.22|537.29|534.99|13
1734100810000|2024-12-13 14:40:10|537.44|535.14|537.29|534.99|537.51|535.21|537.28|534.98|32
1734100820000|2024-12-13 14:40:20|537.31|535.01|537.15|534.85|537.33|535.03|537.1|534.8|31
1734100830000|2024-12-13 14:40:30|537.16|534.86|537.31|535.01|537.31|535.01|537.1|534.8|16
1734100840000|2024-12-13 14:40:40|537.33|535.03|537.38|535.08|537.4|535.1|537.33|535.03|5
1734100850000|2024-12-13 14:40:50|537.37|535.07|537.46|535.16|537.46|535.16|537.37|535.07|10
1734100870000|2024-12-13 14:41:10|537.49|535.19|537.62|535.32|537.62|535.32|537.49|535.19|4
1734100880000|2024-12-13 14:41:20|537.59|535.29|537.62|535.32|537.62|535.32|537.59|535.29|8
1734100910000|2024-12-13 14:41:50|537.75|535.45|538.33|536.03|538.34|536.04|537.75|535.45|13
1734100920000|2024-12-13 14:42:00|538.3|536|538.35|536.05|538.36|536.06|538.2|535.9|9
1734100930000|2024-12-13 14:42:10|538.36|536.06|538.36|536.06|538.36|536.06|538.36|536.06|1
1734100950000|2024-12-13 14:42:30|538.32|536.02|538.14|535.84|538.32|536.02|538.13|535.83|12
1734100960000|2024-12-13 14:42:40|538.16|535.86|538.09|535.79|538.22|535.92|538.07|535.77|22
1734100970000|2024-12-13 14:42:50|538.1|535.8|537.81|535.51|538.12|535.82|537.81|535.51|16
1734100980000|2024-12-13 14:43:00|537.82|535.52|538.15|535.85|538.26|535.96|537.69|535.39|25
1734100990000|2024-12-13 14:43:10|538.17|535.87|538.09|535.79|538.23|535.93|538.07|535.77|25
1734101000000|2024-12-13 14:43:20|538.08|535.78|538.03|535.73|538.09|535.79|537.87|535.57|19
1734101010000|2024-12-13 14:43:30|538.04|535.74|538.08|535.78|538.09|535.79|538.03|535.73|14
1734101020000|2024-12-13 14:43:40|538.09|535.79|538.15|535.85|538.15|535.85|538.09|535.79|11
1734101050000|2024-12-13 14:44:10|538.25|535.95|538.36|536.06|538.36|536.06|538.25|535.95|2
1734101070000|2024-12-13 14:44:30|538.39|536.09|538.43|536.13|538.43|536.13|538.39|536.09|2
1734101100000|2024-12-13 14:45:00|538.46|536.16|538.57|536.27|538.65|536.35|538.46|536.16|6
1734101110000|2024-12-13 14:45:10|538.55|536.25|538.65|536.35|538.65|536.35|538.54|536.24|9
1734101120000|2024-12-13 14:45:20|538.61|536.31|538.65|536.35|538.65|536.35|538.49|536.19|15
1734101130000|2024-12-13 14:45:30|538.59|536.29|538.63|536.33|538.65|536.35|538.57|536.27|27
1734101140000|2024-12-13 14:45:40|538.61|536.31|538.08|535.78|538.62|536.32|538.06|535.76|25
1734101150000|2024-12-13 14:45:50|538.06|535.76|538.18|535.88|538.21|535.91|538.06|535.76|22
1734101160000|2024-12-13 14:46:00|538.15|535.85|537.97|535.67|538.23|535.93|537.63|535.33|30
1734101170000|2024-12-13 14:46:10|537.98|535.68|538.08|535.78|538.18|535.88|537.98|535.68|26
1734101180000|2024-12-13 14:46:20|538.04|535.74|537.99|535.69|538.26|535.96|537.99|535.69|25
1734101190000|2024-12-13 14:46:30|537.98|535.68|537.87|535.57|538.05|535.75|537.86|535.56|25
1734101200000|2024-12-13 14:46:40|537.9|535.6|537.84|535.54|537.9|535.6|537.67|535.37|25
1734101210000|2024-12-13 14:46:50|537.81|535.51|537.61|535.31|537.81|535.51|537.58|535.28|26
1734101220000|2024-12-13 14:47:00|537.62|535.32|538.19|535.89|538.25|535.95|537.58|535.28|33
1734101230000|2024-12-13 14:47:10|538.22|535.92|537.79|535.49|538.22|535.92|537.78|535.48|26
1734101240000|2024-12-13 14:47:20|537.78|535.48|538.26|535.96|538.3|536|537.78|535.48|30
1734101250000|2024-12-13 14:47:30|538.25|535.95|538.2|535.9|538.31|536.01|538.06|535.76|27
1734101260000|2024-12-13 14:47:40|538.21|535.91|538.28|535.98|538.28|535.98|538.21|535.91|19
1734101270000|2024-12-13 14:47:50|538.3|536|538.41|536.11|538.41|536.11|538.3|536|9
1734101280000|2024-12-13 14:48:00|538.38|536.08|538.4|536.1|538.41|536.11|538.33|536.03|16
1734101290000|2024-12-13 14:48:10|538.33|536.03|538.26|535.96|538.35|536.05|538.01|535.71|32
1734101300000|2024-12-13 14:48:20|538.29|535.99|538.11|535.81|538.3|536|537.87|535.57|33
1734101310000|2024-12-13 14:48:30|538.18|535.88|537.97|535.67|538.36|536.06|537.97|535.67|30
1734101320000|2024-12-13 14:48:40|537.99|535.69|538.1|535.8|538.21|535.91|537.94|535.64|27
1734101330000|2024-12-13 14:48:50|538.04|535.74|538.03|535.73|538.04|535.74|537.91|535.61|18
1734101340000|2024-12-13 14:49:00|538.02|535.72|538.15|535.85|538.31|536.01|538.02|535.72|21
1734101350000|2024-12-13 14:49:10|538.16|535.86|538.18|535.88|538.24|535.94|538|535.7|30
1734101360000|2024-12-13 14:49:20|538.19|535.89|538.32|536.02|538.32|536.02|538.18|535.88|16
1734101370000|2024-12-13 14:49:30|538.28|535.98|538.26|535.96|538.29|535.99|538.17|535.87|14
1734101380000|2024-12-13 14:49:40|538.25|535.95|537.85|535.55|538.25|535.95|537.77|535.47|28
1734101390000|2024-12-13 14:49:50|537.9|535.6|537.59|535.29|537.93|535.63|537.59|535.29|28
1734101400000|2024-12-13 14:50:00|537.6|535.3|537.31|535.01|537.83|535.53|537.31|535.01|21
1734101410000|2024-12-13 14:50:10|537.12|534.82|537.45|535.15|537.48|535.18|536.9|534.6|23
1734101420000|2024-12-13 14:50:20|537.43|535.13|537.47|535.17|537.55|535.25|537.4|535.1|25
1734101430000|2024-12-13 14:50:30|537.48|535.18|537.28|534.98|537.48|535.18|537.24|534.94|27
1734101440000|2024-12-13 14:50:40|537.32|535.02|537.66|535.36|537.73|535.43|537.32|535.02|12
1734101450000|2024-12-13 14:50:50|537.65|535.35|537.63|535.33|537.65|535.35|537.45|535.15|22
1734101460000|2024-12-13 14:51:00|537.61|535.31|538|535.7|538|535.7|537.61|535.31|24
1734101470000|2024-12-13 14:51:10|538.01|535.71|537.85|535.55|538.06|535.76|537.82|535.52|25
1734101480000|2024-12-13 14:51:20|537.82|535.52|537.32|535.02|537.82|535.52|537.31|535.01|29
1734101490000|2024-12-13 14:51:30|537.3|535|537.37|535.07|537.6|535.3|537.3|535|29
1734101500000|2024-12-13 14:51:40|537.36|535.06|537.25|534.95|537.37|535.07|536.99|534.69|27
1734101510000|2024-12-13 14:51:50|537.29|534.99|537.75|535.45|537.76|535.46|537.22|534.92|28
1734101520000|2024-12-13 14:52:00|537.68|535.38|537.43|535.13|537.68|535.38|537.43|535.13|30
1734101530000|2024-12-13 14:52:10|537.45|535.15|537.54|535.24|537.72|535.42|537.39|535.09|25
1734101540000|2024-12-13 14:52:20|537.52|535.22|537.25|534.95|537.59|535.29|537.17|534.87|32
1734101550000|2024-12-13 14:52:30|537.4|535.1|537.29|534.99|537.42|535.12|537.23|534.93|30
1734101560000|2024-12-13 14:52:40|537.4|535.1|537.58|535.28|537.7|535.4|537.36|535.06|26
1734101570000|2024-12-13 14:52:50|537.56|535.26|537.77|535.47|537.8|535.5|537.5|535.2|22
1734101580000|2024-12-13 14:53:00|537.74|535.44|537.4|535.1|537.74|535.44|537.35|535.05|25
1734101590000|2024-12-13 14:53:10|537.44|535.14|537.7|535.4|537.78|535.48|537.44|535.14|30
1734101600000|2024-12-13 14:53:20|537.69|535.39|537.51|535.21|537.85|535.55|537.51|535.21|29
1734101610000|2024-12-13 14:53:30|537.53|535.23|537.73|535.43|537.81|535.51|537.51|535.21|32
1734101620000|2024-12-13 14:53:40|537.75|535.45|537.84|535.54|537.86|535.56|537.74|535.44|20
1734101630000|2024-12-13 14:53:50|537.85|535.55|538.08|535.78|538.08|535.78|537.84|535.54|9
1734101640000|2024-12-13 14:54:00|538.14|535.84|538.32|536.02|538.32|536.02|538.14|535.84|4
1734101650000|2024-12-13 14:54:10|538.33|536.03|538.41|536.11|538.41|536.11|538.33|536.03|4
1734101680000|2024-12-13 14:54:40|538.42|536.12|538.59|536.29|538.59|536.29|538.42|536.12|4
1734101710000|2024-12-13 14:55:10|538.55|536.25|538.45|536.15|538.57|536.27|538.45|536.15|12
1734101720000|2024-12-13 14:55:20|538.47|536.17|538.59|536.29|538.59|536.29|538.41|536.11|13
1734101730000|2024-12-13 14:55:30|538.53|536.23|538.48|536.18|538.53|536.23|538.43|536.13|24
1734101740000|2024-12-13 14:55:40|538.45|536.15|538.59|536.29|538.59|536.29|538.44|536.14|13
1734101760000|2024-12-13 14:56:00|538.62|536.32|538.74|536.44|538.74|536.44|538.62|536.32|3
1734101770000|2024-12-13 14:56:10|538.77|536.47|539.16|536.86|539.16|536.86|538.77|536.47|6
1734101780000|2024-12-13 14:56:20|539.02|536.72|539.16|536.86|539.16|536.86|538.96|536.66|21
1734101800000|2024-12-13 14:56:40|539.19|536.89|539.75|537.45|539.75|537.45|539.19|536.89|8
1734101820000|2024-12-13 14:57:00|539.8|537.5|540.21|537.91|540.21|537.91|539.8|537.5|4
1734101840000|2024-12-13 14:57:20|540.3|538|540.39|538.09|540.39|538.09|540.3|538|4
1734101850000|2024-12-13 14:57:30|540.37|538.07|540.39|538.09|540.39|538.09|540.37|538.07|2
1734101870000|2024-12-13 14:57:50|540.55|538.25|540.43|538.13|540.55|538.25|540.4|538.1|8
1734101880000|2024-12-13 14:58:00|540.44|538.14|540.46|538.16|540.47|538.17|540.41|538.11|14
1734101890000|2024-12-13 14:58:10|540.48|538.18|540.55|538.25|540.59|538.29|540.45|538.15|22
1734101900000|2024-12-13 14:58:20|540.53|538.23|540.52|538.22|540.56|538.26|540.48|538.18|26
1734101910000|2024-12-13 14:58:30|540.51|538.21|540.4|538.1|540.52|538.22|540.4|538.1|20
1734101920000|2024-12-13 14:58:40|540.42|538.12|540.53|538.23|540.58|538.28|540.42|538.12|17
1734101930000|2024-12-13 14:58:50|540.54|538.24|540.53|538.23|540.59|538.29|540.51|538.21|18
1734101940000|2024-12-13 14:59:00|540.5|538.2|540.48|538.18|540.55|538.25|540.4|538.1|22
1734101950000|2024-12-13 14:59:10|540.46|538.16|540.47|538.17|540.56|538.26|540.46|538.16|16
1734101960000|2024-12-13 14:59:20|540.43|538.13|540.47|538.17|540.51|538.21|540.41|538.11|16
1734101970000|2024-12-13 14:59:30|540.46|538.16|540.65|538.35|540.65|538.35|540.45|538.15|19
1734101980000|2024-12-13 14:59:40|540.59|538.29|540.53|538.23|540.59|538.29|540.53|538.23|24
1734101990000|2024-12-13 14:59:50|540.52|538.22|540.57|538.27|540.57|538.27|540.46|538.16|19
1734102000000|2024-12-13 15:00:00|540.58|538.28|540.65|538.35|540.65|538.35|540.58|538.28|10
1734102010000|2024-12-13 15:00:10|540.71|538.41|540.78|538.48|540.78|538.48|540.71|538.41|2
1734102020000|2024-12-13 15:00:20|540.77|538.47|540.71|538.41|540.77|538.47|540.62|538.32|18
1734102030000|2024-12-13 15:00:30|540.72|538.42|540.78|538.48|540.78|538.48|540.72|538.42|5
1734102040000|2024-12-13 15:00:40|540.76|538.46|540.78|538.48|540.78|538.48|540.71|538.41|16
1734102050000|2024-12-13 15:00:50|540.8|538.5|540.8|538.5|540.8|538.5|540.8|538.5|1
1734102070000|2024-12-13 15:01:10|540.83|538.53|541.49|539.19|541.49|539.19|540.83|538.53|8
1734102080000|2024-12-13 15:01:20|541.81|539.51|541.82|539.52|542.07|539.77|541.79|539.49|31
1734102090000|2024-12-13 15:01:30|541.68|539.38|541.5|539.2|541.68|539.38|541.5|539.2|31
1734102100000|2024-12-13 15:01:40|541.49|539.19|541.81|539.51|541.89|539.59|541.39|539.09|27
1734102110000|2024-12-13 15:01:50|541.86|539.56|542.02|539.72|542.03|539.73|541.69|539.39|27
1734102120000|2024-12-13 15:02:00|541.96|539.66|542.1|539.8|542.1|539.8|541.96|539.66|23
1734102130000|2024-12-13 15:02:10|542.09|539.79|541.95|539.65|542.09|539.79|541.74|539.44|32
1734102140000|2024-12-13 15:02:20|541.96|539.66|541.78|539.48|542.05|539.75|541.76|539.46|24
1734102150000|2024-12-13 15:02:30|541.83|539.53|541.53|539.23|541.91|539.61|541.53|539.23|23
1734102160000|2024-12-13 15:02:40|541.52|539.22|541.46|539.16|541.52|539.22|541.46|539.16|12
1734102170000|2024-12-13 15:02:50|541.16|538.86|540.89|538.59|541.16|538.86|540.87|538.57|11
1734102180000|2024-12-13 15:03:00|540.88|538.58|541.51|539.21|541.54|539.24|540.74|538.44|31
1734102190000|2024-12-13 15:03:10|541.42|539.12|541.69|539.39|541.72|539.42|541.25|538.95|30
1734102200000|2024-12-13 15:03:20|541.68|539.38|541.34|539.04|541.7|539.4|541.3|539|31
1734102210000|2024-12-13 15:03:30|541.32|539.02|541.16|538.86|541.32|539.02|541.08|538.78|21
1734102220000|2024-12-13 15:03:40|541.18|538.88|541.65|539.35|541.65|539.35|541.15|538.85|33
1734102230000|2024-12-13 15:03:50|541.67|539.37|541.67|539.37|541.67|539.37|541.6|539.3|19
1734102240000|2024-12-13 15:04:00|541.66|539.36|541.67|539.37|541.67|539.37|541.65|539.35|3
1734102250000|2024-12-13 15:04:10|541.79|539.49|541.91|539.61|541.91|539.61|541.79|539.49|7
1734102260000|2024-12-13 15:04:20|541.94|539.64|541.98|539.68|541.98|539.68|541.94|539.64|8
1734102290000|2024-12-13 15:04:50|541.92|539.62|541.93|539.63|541.97|539.67|541.92|539.62|11
1734102300000|2024-12-13 15:05:00|541.88|539.58|541.64|539.34|541.88|539.58|541.63|539.33|19
1734102310000|2024-12-13 15:05:10|541.63|539.33|541.37|539.07|541.63|539.33|541.37|539.07|23
1734102320000|2024-12-13 15:05:20|541.33|539.03|541.67|539.37|541.67|539.37|541.33|539.03|19
1734102330000|2024-12-13 15:05:30|541.66|539.36|541.43|539.13|541.75|539.45|541.43|539.13|22
1734102340000|2024-12-13 15:05:40|541.46|539.16|541|538.7|541.46|539.16|541|538.7|24
1734102350000|2024-12-13 15:05:50|540.96|538.66|540.63|538.33|540.96|538.66|540.47|538.17|32
1734102360000|2024-12-13 15:06:00|540.56|538.26|540.15|537.85|540.58|538.28|539.92|537.62|26
1734102370000|2024-12-13 15:06:10|540.14|537.84|540.41|538.11|540.41|538.11|540.13|537.83|22
1734102380000|2024-12-13 15:06:20|540.67|538.37|540.9|538.6|541.04|538.74|540.67|538.37|29
1734102390000|2024-12-13 15:06:30|540.96|538.66|540.8|538.5|541.01|538.71|540.5|538.2|30
1734102400000|2024-12-13 15:06:40|540.81|538.51|540.87|538.57|540.99|538.69|540.81|538.51|24
1734102410000|2024-12-13 15:06:50|540.84|538.54|540.41|538.11|540.88|538.58|540.41|538.11|26
1734102420000|2024-12-13 15:07:00|540.36|538.06|540.3|538|540.55|538.25|540.1|537.8|33
1734102430000|2024-12-13 15:07:10|540.29|537.99|540.42|538.12|540.49|538.19|540.26|537.96|31
1734102440000|2024-12-13 15:07:20|540.44|538.14|540.09|537.79|540.44|538.14|540.06|537.76|28
1734102450000|2024-12-13 15:07:30|540.06|537.76|539.64|537.34|540.06|537.76|539.64|537.34|23
1734102460000|2024-12-13 15:07:40|539.65|537.35|539.16|536.86|539.67|537.37|539.16|536.86|27
1734102470000|2024-12-13 15:07:50|539.13|536.83|539.36|537.06|539.4|537.1|538.97|536.67|25
1734102480000|2024-12-13 15:08:00|539.38|537.08|539.05|536.75|539.39|537.09|539.05|536.75|31
1734102490000|2024-12-13 15:08:10|538.98|536.68|539.36|537.06|539.37|537.07|538.93|536.63|34
1734102500000|2024-12-13 15:08:20|539.39|537.09|539.48|537.18|539.55|537.25|539.35|537.05|28
1734102510000|2024-12-13 15:08:30|539.47|537.17|539.76|537.46|539.76|537.46|539.38|537.08|12
1734102520000|2024-12-13 15:08:40|539.75|537.45|539.73|537.43|539.75|537.45|539.66|537.36|9
1734102530000|2024-12-13 15:08:50|539.74|537.44|539.76|537.46|539.76|537.46|539.67|537.37|16
1734102550000|2024-12-13 15:09:10|539.97|537.67|540.19|537.89|540.19|537.89|539.97|537.67|2
1734102560000|2024-12-13 15:09:20|540.23|537.93|540.48|538.18|540.48|538.18|540.23|537.93|4
1734102570000|2024-12-13 15:09:30|540.82|538.52|541.16|538.86|541.16|538.86|540.82|538.52|3
1734102580000|2024-12-13 15:09:40|541.13|538.83|541.11|538.81|541.16|538.86|541.06|538.76|15
1734102590000|2024-12-13 15:09:50|541.13|538.83|541.16|538.86|541.16|538.86|541.1|538.8|9
1734102630000|2024-12-13 15:10:30|541.17|538.87|541.48|539.18|541.48|539.18|541.17|538.87|5
1734102670000|2024-12-13 15:11:10|541.4|539.1|541.48|539.18|541.48|539.18|541.39|539.09|14
1734102700000|2024-12-13 15:11:40|541.44|539.14|541.48|539.18|541.48|539.18|541.4|539.1|13
1734102720000|2024-12-13 15:12:00|541.63|539.33|543.92|541.62|543.92|541.62|541.63|539.33|13
1734102730000|2024-12-13 15:12:10|543.99|541.69|544.51|542.21|544.72|542.42|543.99|541.69|16
1734102740000|2024-12-13 15:12:20|544.55|542.25|544.35|542.05|544.55|542.25|544.05|541.75|30
1734102750000|2024-12-13 15:12:30|544.4|542.1|544.46|542.16|544.46|542.16|544.28|541.98|26
1734102760000|2024-12-13 15:12:40|544.47|542.17|544.58|542.28|544.58|542.28|544.4|542.1|26
1734102770000|2024-12-13 15:12:50|544.57|542.27|544.4|542.1|544.6|542.3|544.26|541.96|29
1734102780000|2024-12-13 15:13:00|544.39|542.09|544.06|541.76|544.43|542.13|544.06|541.76|29
1734102790000|2024-12-13 15:13:10|544.09|541.79|543.82|541.52|544.23|541.93|543.82|541.52|24
1734102800000|2024-12-13 15:13:20|543.85|541.55|543.99|541.69|544.06|541.76|543.78|541.48|26
1734102810000|2024-12-13 15:13:30|544|541.7|544.02|541.72|544.02|541.72|543.81|541.51|27
1734102820000|2024-12-13 15:13:40|544.05|541.75|544.12|541.82|544.26|541.96|543.96|541.66|29
1734102830000|2024-12-13 15:13:50|544.1|541.8|543.94|541.64|544.22|541.92|543.94|541.64|18
1734102840000|2024-12-13 15:14:00|543.93|541.63|544.27|541.97|544.29|541.99|543.92|541.62|30
1734102850000|2024-12-13 15:14:10|544.3|542|544.24|541.94|544.33|542.03|544.24|541.94|23
1734102860000|2024-12-13 15:14:20|544.26|541.96|544.15|541.85|544.33|542.03|544.13|541.83|21
1734102870000|2024-12-13 15:14:30|544.13|541.83|544.3|542|544.3|542|544.11|541.81|18
1734102880000|2024-12-13 15:14:40|544.29|541.99|544.04|541.74|544.29|541.99|544.04|541.74|16
1734102890000|2024-12-13 15:14:50|544.02|541.72|543.84|541.54|544.07|541.77|543.81|541.51|17
1734102900000|2024-12-13 15:15:00|543.83|541.53|543.76|541.46|543.83|541.53|543.6|541.3|21
1734102910000|2024-12-13 15:15:10|543.91|541.61|544.18|541.88|544.19|541.89|543.91|541.61|22
1734102920000|2024-12-13 15:15:20|544.26|541.96|544.27|541.97|544.33|542.03|544.19|541.89|20
1734102930000|2024-12-13 15:15:30|544.26|541.96|543.65|541.35|544.26|541.96|543.65|541.35|21
1734102940000|2024-12-13 15:15:40|543.66|541.36|543.6|541.3|543.66|541.36|543.46|541.16|23
1734102950000|2024-12-13 15:15:50|543.59|541.29|544.07|541.77|544.07|541.77|543.56|541.26|22
1734102960000|2024-12-13 15:16:00|544.08|541.78|544.28|541.98|544.28|541.98|544.05|541.75|15
1734102970000|2024-12-13 15:16:10|544.33|542.03|544.16|541.86|544.33|542.03|544.15|541.85|15
1734102980000|2024-12-13 15:16:20|544.19|541.89|543.88|541.58|544.19|541.89|543.88|541.58|20
1734102990000|2024-12-13 15:16:30|543.87|541.57|544.33|542.03|544.33|542.03|543.87|541.57|16
1734103000000|2024-12-13 15:16:40|544.32|542.02|544.33|542.03|544.33|542.03|544.32|542.02|6
1734103020000|2024-12-13 15:17:00|544.28|541.98|544.21|541.91|544.28|541.98|544.21|541.91|15
1734103030000|2024-12-13 15:17:10|544.2|541.9|544.22|541.92|544.22|541.92|544.06|541.76|21
1734103040000|2024-12-13 15:17:20|544.19|541.89|543.88|541.58|544.2|541.9|543.74|541.44|24
1734103050000|2024-12-13 15:17:30|543.87|541.57|544.06|541.76|544.06|541.76|543.74|541.44|29
1734103060000|2024-12-13 15:17:40|544.05|541.75|543.87|541.57|544.05|541.75|543.74|541.44|24
1734103070000|2024-12-13 15:17:50|543.98|541.68|544.23|541.93|544.27|541.97|543.88|541.58|23
1734103080000|2024-12-13 15:18:00|544.24|541.94|544.33|542.03|544.33|542.03|544.21|541.91|16
1734103090000|2024-12-13 15:18:10|544.23|541.93|543.99|541.69|544.25|541.95|543.99|541.69|9
1734103100000|2024-12-13 15:18:20|543.97|541.67|543.75|541.45|544.07|541.77|543.68|541.38|27
1734103110000|2024-12-13 15:18:30|543.76|541.46|544.26|541.96|544.26|541.96|543.76|541.46|31
1734103120000|2024-12-13 15:18:40|544.27|541.97|544.24|541.94|544.29|541.99|544.16|541.86|12
1734103130000|2024-12-13 15:18:50|544.23|541.93|543.99|541.69|544.25|541.95|543.99|541.69|18
1734103140000|2024-12-13 15:19:00|543.92|541.62|543.73|541.43|543.92|541.62|543.72|541.42|26
1734103150000|2024-12-13 15:19:10|543.74|541.44|543.77|541.47|543.89|541.59|543.67|541.37|25
1734103160000|2024-12-13 15:19:20|543.76|541.46|543.28|540.98|543.76|541.46|543.25|540.95|30
1734103170000|2024-12-13 15:19:30|543.26|540.96|543.26|540.96|543.26|540.96|543.04|540.74|26
1734103180000|2024-12-13 15:19:40|543.3|541|543.75|541.45|543.88|541.58|543.29|540.99|32
1734103190000|2024-12-13 15:19:50|543.74|541.44|543.56|541.26|543.78|541.48|543.55|541.25|22
1734103200000|2024-12-13 15:20:00|543.57|541.27|543.97|541.67|543.97|541.67|543.57|541.27|29
1734103210000|2024-12-13 15:20:10|543.98|541.68|543.85|541.55|543.98|541.68|543.73|541.43|17
1734103220000|2024-12-13 15:20:20|543.86|541.56|543.92|541.62|543.98|541.68|543.82|541.52|15
1734103230000|2024-12-13 15:20:30|543.91|541.61|543.97|541.67|543.97|541.67|543.87|541.57|19
1734103240000|2024-12-13 15:20:40|543.96|541.66|543.98|541.68|543.98|541.68|543.95|541.65|8
1734103250000|2024-12-13 15:20:50|543.95|541.65|543.98|541.68|543.98|541.68|543.95|541.65|12
1734103260000|2024-12-13 15:21:00|544|541.7|544.02|541.72|544.02|541.72|544|541.7|2
1734103270000|2024-12-13 15:21:10|544.09|541.79|544.17|541.87|544.17|541.87|544.09|541.79|2
1734103280000|2024-12-13 15:21:20|544.25|541.95|544.33|542.03|544.33|542.03|544.25|541.95|2
1734103300000|2024-12-13 15:21:40|544.27|541.97|544.2|541.9|544.27|541.97|544.14|541.84|6
1734103310000|2024-12-13 15:21:50|544.13|541.83|544.08|541.78|544.14|541.84|543.77|541.47|26
1734103320000|2024-12-13 15:22:00|544.09|541.79|544.23|541.93|544.27|541.97|543.8|541.5|31
1734103330000|2024-12-13 15:22:10|544.21|541.91|543.74|541.44|544.22|541.92|543.7|541.4|17
1734103340000|2024-12-13 15:22:20|543.75|541.45|544|541.7|544|541.7|543.74|541.44|25
1734103350000|2024-12-13 15:22:30|543.97|541.67|543.67|541.37|543.99|541.69|543.52|541.22|27
1734103360000|2024-12-13 15:22:40|543.66|541.36|543.58|541.28|543.81|541.51|543.58|541.28|30
1734103370000|2024-12-13 15:22:50|543.59|541.29|543.52|541.22|543.64|541.34|543.52|541.22|26
1734103400000|2024-12-13 15:23:20|543.54|541.24|543.52|541.22|543.55|541.25|543.52|541.22|9
1734103410000|2024-12-13 15:23:30|543.54|541.24|543.87|541.57|543.87|541.57|543.54|541.24|6
1734103420000|2024-12-13 15:23:40|543.95|541.65|544.03|541.73|544.03|541.73|543.94|541.64|23
1734103450000|2024-12-13 15:24:10|544.13|541.83|544.24|541.94|544.24|541.94|544.13|541.83|2
1734103500000|2024-12-13 15:25:00|544.29|541.99|544.71|542.41|544.71|542.41|544.29|541.99|6
1734103520000|2024-12-13 15:25:20|544.63|542.33|544.22|541.92|544.63|542.33|544.14|541.84|20
1734103530000|2024-12-13 15:25:30|544.2|541.9|544.71|542.41|544.71|542.41|544.2|541.9|16
1734103570000|2024-12-13 15:26:10|544.65|542.35|544.49|542.19|544.65|542.35|544.49|542.19|11
1734103580000|2024-12-13 15:26:20|544.41|542.11|544.19|541.89|544.67|542.37|544.19|541.89|27
1734103590000|2024-12-13 15:26:30|544.14|541.84|543.96|541.66|544.2|541.9|543.77|541.47|23
1734103600000|2024-12-13 15:26:40|543.92|541.62|544.21|541.91|544.26|541.96|543.84|541.54|23
1734103610000|2024-12-13 15:26:50|544.26|541.96|543.99|541.69|544.26|541.96|543.93|541.63|24
1734103620000|2024-12-13 15:27:00|544.04|541.74|543.7|541.4|544.08|541.78|543.69|541.39|27
1734103630000|2024-12-13 15:27:10|543.67|541.37|543.46|541.16|543.7|541.4|543.46|541.16|25
1734103640000|2024-12-13 15:27:20|543.49|541.19|543.68|541.38|543.81|541.51|543.27|540.97|33
1734103650000|2024-12-13 15:27:30|543.66|541.36|544.07|541.77|544.22|541.92|543.64|541.34|31
1734103660000|2024-12-13 15:27:40|544.02|541.72|544.17|541.87|544.2|541.9|544.01|541.71|22
1734103670000|2024-12-13 15:27:50|544.18|541.88|544.29|541.99|544.29|541.99|544.15|541.85|14
1734103680000|2024-12-13 15:28:00|544.19|541.89|544.13|541.83|544.19|541.89|544.11|541.81|8
1734103690000|2024-12-13 15:28:10|544.14|541.84|544.61|542.31|544.61|542.31|544.14|541.84|16
1734103700000|2024-12-13 15:28:20|544.55|542.25|544.57|542.27|544.57|542.27|544.45|542.15|18
1734103710000|2024-12-13 15:28:30|544.58|542.28|544.39|542.09|544.58|542.28|544.22|541.92|19
1734103720000|2024-12-13 15:28:40|544.33|542.03|544.06|541.76|544.33|542.03|544.05|541.75|21
1734103730000|2024-12-13 15:28:50|544.02|541.72|543.96|541.66|544.05|541.75|543.88|541.58|21
1734103740000|2024-12-13 15:29:00|543.98|541.68|543.99|541.69|544.24|541.94|543.96|541.66|27
1734103750000|2024-12-13 15:29:10|544|541.7|543.91|541.61|544.09|541.79|543.73|541.43|24
1734103760000|2024-12-13 15:29:20|543.92|541.62|543.62|541.32|543.92|541.62|543.6|541.3|25
1734103770000|2024-12-13 15:29:30|543.68|541.38|543.55|541.25|543.68|541.38|543.54|541.24|15
1734103780000|2024-12-13 15:29:40|543.54|541.24|543.6|541.3|543.7|541.4|543.49|541.19|21
1734103790000|2024-12-13 15:29:50|543.62|541.32|543.53|541.23|543.63|541.33|543.53|541.23|17
1734103800000|2024-12-13 15:30:00|543.46|541.16|543.6|541.3|543.6|541.3|543.27|540.97|32
1734103810000|2024-12-13 15:30:10|543.63|541.33|543.86|541.56|544|541.7|543.59|541.29|22
1734103820000|2024-12-13 15:30:20|543.89|541.59|543.54|541.24|543.91|541.61|543.52|541.22|13
1734103830000|2024-12-13 15:30:30|543.47|541.17|543.89|541.59|543.95|541.65|543.47|541.17|31
1734103840000|2024-12-13 15:30:40|543.92|541.62|544.09|541.79|544.27|541.97|543.89|541.59|11
1734103850000|2024-12-13 15:30:50|544.11|541.81|544.1|541.8|544.11|541.81|544.02|541.72|7
1734103860000|2024-12-13 15:31:00|544.13|541.83|544.39|542.09|544.4|542.1|544.13|541.83|33
1734103870000|2024-12-13 15:31:10|544.4|542.1|544.58|542.28|544.58|542.28|544.4|542.1|25
1734103880000|2024-12-13 15:31:20|544.57|542.27|544.36|542.06|544.58|542.28|544.32|542.02|19
1734103890000|2024-12-13 15:31:30|544.31|542.01|544.08|541.78|544.4|542.1|544.08|541.78|20
1734103900000|2024-12-13 15:31:40|544.02|541.72|544.04|541.74|544.07|541.77|543.83|541.53|24
1734103910000|2024-12-13 15:31:50|544.05|541.75|544.1|541.8|544.28|541.98|544.05|541.75|14
1734103920000|2024-12-13 15:32:00|544.11|541.81|543.85|541.55|544.13|541.83|543.78|541.48|24
1734103930000|2024-12-13 15:32:10|543.88|541.58|544.11|541.81|544.21|541.91|543.79|541.49|18
1734103940000|2024-12-13 15:32:20|544.17|541.87|544.07|541.77|544.24|541.94|544.07|541.77|21
1734103950000|2024-12-13 15:32:30|544.06|541.76|544.38|542.08|544.38|542.08|544.06|541.76|21
1734103960000|2024-12-13 15:32:40|544.49|542.19|544.61|542.31|544.61|542.31|544.29|541.99|13
1734103970000|2024-12-13 15:32:50|544.59|542.29|544.61|542.31|544.61|542.31|544.52|542.22|9
1734103990000|2024-12-13 15:33:10|544.55|542.25|544.1|541.8|544.56|542.26|543.95|541.65|22
1734104000000|2024-12-13 15:33:20|544.09|541.79|543.38|541.08|544.09|541.79|543.38|541.08|29
1734104010000|2024-12-13 15:33:30|543.32|541.02|543.4|541.1|543.4|541.1|543.29|540.99|17
1734104020000|2024-12-13 15:33:40|543.43|541.13|543.66|541.36|543.78|541.48|543.43|541.13|28
1734104030000|2024-12-13 15:33:50|543.64|541.34|543.56|541.26|543.64|541.34|543.5|541.2|23
1734104040000|2024-12-13 15:34:00|543.55|541.25|543.76|541.46|543.81|541.51|543.43|541.13|30
1734104050000|2024-12-13 15:34:10|543.75|541.45|543.81|541.51|543.81|541.51|543.75|541.45|15
1734104060000|2024-12-13 15:34:20|543.78|541.48|543.52|541.22|543.78|541.48|543.52|541.22|23
1734104070000|2024-12-13 15:34:30|543.48|541.18|543.81|541.51|543.81|541.51|543.48|541.18|28
1734104080000|2024-12-13 15:34:40|543.79|541.49|543.77|541.47|543.81|541.51|543.76|541.46|5
1734104090000|2024-12-13 15:34:50|543.76|541.46|543.52|541.22|543.76|541.46|543.52|541.22|21
1734104100000|2024-12-13 15:35:00|543.51|541.21|543.63|541.33|543.64|541.34|543.46|541.16|25
1734104110000|2024-12-13 15:35:10|543.61|541.31|543.81|541.51|543.81|541.51|543.61|541.31|24
1734104120000|2024-12-13 15:35:20|543.71|541.41|543.68|541.38|543.71|541.41|543.68|541.38|4
1734104130000|2024-12-13 15:35:30|543.67|541.37|543.43|541.13|543.67|541.37|543.43|541.13|25
1734104140000|2024-12-13 15:35:40|543.44|541.14|543.24|540.94|543.45|541.15|543.24|540.94|10
1734104150000|2024-12-13 15:35:50|543.27|540.97|543.69|541.39|543.72|541.42|543.25|540.95|27
1734104160000|2024-12-13 15:36:00|543.7|541.4|543.74|541.44|543.81|541.51|543.69|541.39|20
1734104170000|2024-12-13 15:36:10|543.76|541.46|543.63|541.33|543.76|541.46|543.5|541.2|28
1734104180000|2024-12-13 15:36:20|543.64|541.34|543.81|541.51|543.81|541.51|543.59|541.29|16
1734104190000|2024-12-13 15:36:30|543.76|541.46|543.77|541.47|543.79|541.49|543.67|541.37|10
1734104200000|2024-12-13 15:36:40|543.78|541.48|543.76|541.46|543.81|541.51|543.58|541.28|21
1734104210000|2024-12-13 15:36:50|543.79|541.49|543.62|541.32|543.79|541.49|543.61|541.31|24
1734104220000|2024-12-13 15:37:00|543.67|541.37|543.45|541.15|543.8|541.5|543.45|541.15|27
1734104230000|2024-12-13 15:37:10|543.46|541.16|543.81|541.51|543.81|541.51|543.46|541.16|16
1734104240000|2024-12-13 15:37:20|543.76|541.46|543.76|541.46|543.78|541.48|543.7|541.4|25
1734104250000|2024-12-13 15:37:30|543.75|541.45|543.52|541.22|543.75|541.45|543.48|541.18|29
1734104260000|2024-12-13 15:37:40|543.53|541.23|543.24|540.94|543.53|541.23|543.24|540.94|17
1734104280000|2024-12-13 15:38:00|543.27|540.97|543.34|541.04|543.39|541.09|543.27|540.97|5
1734104290000|2024-12-13 15:38:10|543.33|541.03|543.45|541.15|543.45|541.15|543.3|541|19
1734104300000|2024-12-13 15:38:20|543.43|541.13|543.48|541.18|543.52|541.22|543.38|541.08|26
1734104310000|2024-12-13 15:38:30|543.46|541.16|543.37|541.07|543.51|541.21|543.37|541.07|18
1734104320000|2024-12-13 15:38:40|543.34|541.04|543.4|541.1|543.49|541.19|543.31|541.01|22
1734104330000|2024-12-13 15:38:50|543.38|541.08|543.37|541.07|543.39|541.09|543.35|541.05|9
1734104340000|2024-12-13 15:39:00|543.36|541.06|543.24|540.94|543.37|541.07|543.24|540.94|8
1734104360000|2024-12-13 15:39:20|542.88|540.58|542.48|540.18|542.88|540.58|542.4|540.1|24
1734104370000|2024-12-13 15:39:30|542.45|540.15|542.79|540.49|542.82|540.52|542.35|540.05|35
1734104380000|2024-12-13 15:39:40|542.77|540.47|543.04|540.74|543.04|540.74|542.77|540.47|25
1734104390000|2024-12-13 15:39:50|542.99|540.69|542.95|540.65|542.99|540.69|542.93|540.63|21
1734104400000|2024-12-13 15:40:00|543.01|540.71|543.17|540.87|543.19|540.89|543|540.7|21
1734104410000|2024-12-13 15:40:10|543.19|540.89|542.81|540.51|543.19|540.89|542.8|540.5|22
1734104420000|2024-12-13 15:40:20|542.8|540.5|542.79|540.49|542.9|540.6|542.65|540.35|29
1734104430000|2024-12-13 15:40:30|542.54|540.24|542.45|540.15|542.72|540.42|542.44|540.14|30
1734104440000|2024-12-13 15:40:40|542.46|540.16|542.32|540.02|542.49|540.19|542.22|539.92|25
1734104450000|2024-12-13 15:40:50|542.57|540.27|542.53|540.23|542.7|540.4|542.37|540.07|23
1734104460000|2024-12-13 15:41:00|542.51|540.21|542.26|539.96|542.69|540.39|542.26|539.96|29
1734104470000|2024-12-13 15:41:10|542.31|540.01|541.13|538.83|542.6|540.3|541.13|538.83|21
1734104480000|2024-12-13 15:41:20|541.12|538.82|540.68|538.38|541.12|538.82|540.6|538.3|28
1734104490000|2024-12-13 15:41:30|540.67|538.37|540.67|538.37|540.78|538.48|540.64|538.34|20
1734104500000|2024-12-13 15:41:40|540.68|538.38|540.11|537.81|540.68|538.38|540.1|537.8|22
1734104510000|2024-12-13 15:41:50|540.18|537.88|540.22|537.92|540.26|537.96|540.1|537.8|28
1734104520000|2024-12-13 15:42:00|540.2|537.9|540.12|537.82|540.2|537.9|540.09|537.79|21
1734104530000|2024-12-13 15:42:10|540.13|537.83|539.92|537.62|540.3|538|539.85|537.55|23
1734104540000|2024-12-13 15:42:20|539.98|537.68|539.78|537.48|539.98|537.68|539.77|537.47|26
1734104550000|2024-12-13 15:42:30|539.77|537.47|539.57|537.27|539.8|537.5|539.56|537.26|29
1734104560000|2024-12-13 15:42:40|539.56|537.26|539.22|536.92|539.56|537.26|539.21|536.91|25
1734104570000|2024-12-13 15:42:50|539.21|536.91|539.27|536.97|539.33|537.03|539.2|536.9|23
1734104580000|2024-12-13 15:43:00|539.28|536.98|539.52|537.22|539.65|537.35|539.28|536.98|24
1734104590000|2024-12-13 15:43:10|539.49|537.19|539.24|536.94|539.54|537.24|539.2|536.9|23
1734104600000|2024-12-13 15:43:20|539.23|536.93|538.65|536.35|539.23|536.93|538.56|536.26|22
1734104610000|2024-12-13 15:43:30|538.71|536.41|539.08|536.78|539.15|536.85|538.71|536.41|28
1734104620000|2024-12-13 15:43:40|539.07|536.77|538.77|536.47|539.12|536.82|538.76|536.46|33
1734104630000|2024-12-13 15:43:50|538.76|536.46|538.93|536.63|538.93|536.63|538.72|536.42|29
1734104640000|2024-12-13 15:44:00|538.95|536.65|538.58|536.28|538.96|536.66|538.55|536.25|27
1734104650000|2024-12-13 15:44:10|538.54|536.24|538.7|536.4|538.7|536.4|538.33|536.03|25
1734104660000|2024-12-13 15:44:20|538.68|536.38|538.56|536.26|538.68|536.38|538.49|536.19|27
1734104670000|2024-12-13 15:44:30|538.53|536.23|538.41|536.11|538.54|536.24|538.37|536.07|29
1734104680000|2024-12-13 15:44:40|538.39|536.09|538.39|536.09|538.47|536.17|538.38|536.08|26
1734104690000|2024-12-13 15:44:50|538.34|536.04|538.76|536.46|538.76|536.46|538.24|535.94|22
1734104700000|2024-12-13 15:45:00|538.78|536.48|539.01|536.71|539.02|536.72|538.78|536.48|22
1734104710000|2024-12-13 15:45:10|538.94|536.64|539.02|536.72|539.02|536.72|538.94|536.64|14
1734104720000|2024-12-13 15:45:20|538.96|536.66|539|536.7|539|536.7|538.95|536.65|10
1734104730000|2024-12-13 15:45:30|538.95|536.65|538.39|536.09|538.99|536.69|538.31|536.01|27
1734104740000|2024-12-13 15:45:40|538.37|536.07|538.19|535.89|538.49|536.19|538.1|535.8|30
1734104750000|2024-12-13 15:45:50|538.17|535.87|537.85|535.55|538.19|535.89|537.62|535.32|32
1734104760000|2024-12-13 15:46:00|537.84|535.54|537.83|535.53|537.85|535.55|537.48|535.18|35
1734104770000|2024-12-13 15:46:10|537.82|535.52|537.61|535.31|537.86|535.56|537.61|535.31|30
1734104780000|2024-12-13 15:46:20|537.6|535.3|537.33|535.03|537.61|535.31|537.27|534.97|29
1734104790000|2024-12-13 15:46:30|537.34|535.04|536.69|534.39|537.34|535.04|536.63|534.33|30
1734104800000|2024-12-13 15:46:40|536.68|534.38|536.59|534.29|537.03|534.73|536.48|534.18|25
1734104810000|2024-12-13 15:46:50|536.63|534.33|536.39|534.09|536.63|534.33|536.1|533.8|34
1734104820000|2024-12-13 15:47:00|536.4|534.1|536.96|534.66|536.98|534.68|536.33|534.03|32
1734104830000|2024-12-13 15:47:10|536.97|534.67|537.17|534.87|537.21|534.91|536.84|534.54|29
1734104840000|2024-12-13 15:47:20|537.02|534.72|536.96|534.66|537.04|534.74|536.81|534.51|28
1734104850000|2024-12-13 15:47:30|536.95|534.65|537.06|534.76|537.06|534.76|536.94|534.64|15
1734104870000|2024-12-13 15:47:50|537.43|535.13|537.25|534.95|537.74|535.44|537.25|534.95|21
1734104880000|2024-12-13 15:48:00|537.26|534.96|537.04|534.74|537.27|534.97|536.91|534.61|27
1734104890000|2024-12-13 15:48:10|536.96|534.66|537.04|534.74|537.26|534.96|536.88|534.58|31
1734104900000|2024-12-13 15:48:20|537.03|534.73|536.43|534.13|537.05|534.75|536.42|534.12|32
1734104910000|2024-12-13 15:48:30|536.44|534.14|536.13|533.83|536.62|534.32|536.13|533.83|29
1734104920000|2024-12-13 15:48:40|536.14|533.84|535.9|533.6|536.33|534.03|535.9|533.6|32
1734104930000|2024-12-13 15:48:50|535.92|533.62|536.2|533.9|536.28|533.98|535.9|533.6|27
1734104940000|2024-12-13 15:49:00|536.19|533.89|536.13|533.83|536.19|533.89|535.9|533.6|29
1734104950000|2024-12-13 15:49:10|536.12|533.82|536.08|533.78|536.41|534.11|536.08|533.78|32
1734104960000|2024-12-13 15:49:20|536.09|533.79|536.11|533.81|536.11|533.81|536|533.7|30
1734104970000|2024-12-13 15:49:30|536.09|533.79|535.93|533.63|536.09|533.79|535.91|533.61|22
1734104980000|2024-12-13 15:49:40|535.95|533.65|536.05|533.75|536.06|533.76|535.94|533.64|24
1734104990000|2024-12-13 15:49:50|536.04|533.74|536.36|534.06|536.59|534.29|536.02|533.72|28
1734105000000|2024-12-13 15:50:00|536.37|534.07|535.9|533.6|536.5|534.2|535.9|533.6|25
1734105010000|2024-12-13 15:50:10|535.66|533.36|535.24|532.94|535.66|533.36|535.19|532.89|9
1734105020000|2024-12-13 15:50:20|535.22|532.92|534.69|532.39|535.29|532.99|534.56|532.26|36
1734105030000|2024-12-13 15:50:30|534.67|532.37|534.55|532.25|534.67|532.37|534.55|532.25|29
1734105040000|2024-12-13 15:50:40|534.54|532.24|534.47|532.17|534.69|532.39|534.47|532.17|29
1734105050000|2024-12-13 15:50:50|534.46|532.16|534.46|532.16|534.52|532.22|534.11|531.81|31
1734105060000|2024-12-13 15:51:00|534.45|532.15|534.19|531.89|534.49|532.19|534.14|531.84|28
1734105070000|2024-12-13 15:51:10|534.18|531.88|534.01|531.71|534.18|531.88|534|531.7|22
1734105080000|2024-12-13 15:51:20|534|531.7|533.5|531.2|534.01|531.71|533.5|531.2|12
1734105090000|2024-12-13 15:51:30|533.54|531.24|533.95|531.65|533.96|531.66|533.54|531.24|24
1734105100000|2024-12-13 15:51:40|533.96|531.66|534.09|531.79|534.37|532.07|533.96|531.66|32
1734105110000|2024-12-13 15:51:50|534.08|531.78|533.63|531.33|534.08|531.78|533.51|531.21|29
1734105120000|2024-12-13 15:52:00|533.65|531.35|534.17|531.87|534.18|531.88|533.63|531.33|21
1734105130000|2024-12-13 15:52:10|534.1|531.8|533.91|531.61|534.1|531.8|533.59|531.29|27
1734105140000|2024-12-13 15:52:20|533.79|531.49|533.34|531.04|533.81|531.51|533.34|531.04|28
1734105150000|2024-12-13 15:52:30|533.35|531.05|533.26|530.96|533.53|531.23|533.26|530.96|27
1734105160000|2024-12-13 15:52:40|533.24|530.94|533.02|530.72|533.26|530.96|533.02|530.72|21
1734105170000|2024-12-13 15:52:50|532.7|530.4|532.4|530.1|532.7|530.4|532.4|530.1|16
1734105180000|2024-12-13 15:53:00|532.29|529.99|531.6|529.3|532.29|529.99|531.6|529.3|21
1734105190000|2024-12-13 15:53:10|531.58|529.28|531.83|529.53|532.04|529.74|531.33|529.03|31
1734105200000|2024-12-13 15:53:20|531.84|529.54|531.56|529.26|532|529.7|531.55|529.25|32
1734105210000|2024-12-13 15:53:30|531.54|529.24|531.58|529.28|531.58|529.28|531.29|528.99|30
1734105220000|2024-12-13 15:53:40|531.55|529.25|531.85|529.55|531.97|529.67|531.48|529.18|29
1734105230000|2024-12-13 15:53:50|531.87|529.57|532.32|530.02|532.32|530.02|531.8|529.5|32
1734105250000|2024-12-13 15:54:10|532.28|529.98|532.3|530|532.32|530.02|532.25|529.95|10
1734105260000|2024-12-13 15:54:20|532.31|530.01|533.33|531.03|533.33|531.03|532.31|530.01|15
1734105270000|2024-12-13 15:54:30|533.34|531.04|533.44|531.14|533.5|531.2|533.3|531|26
1734105280000|2024-12-13 15:54:40|533.45|531.15|533.35|531.05|533.52|531.22|533.23|530.93|30
1734105290000|2024-12-13 15:54:50|533.34|531.04|532.94|530.64|533.39|531.09|532.88|530.58|30
1734105300000|2024-12-13 15:55:00|532.98|530.68|532.76|530.46|533|530.7|532.5|530.2|35
1734105310000|2024-12-13 15:55:10|532.71|530.41|532.6|530.3|532.75|530.45|532.3|530|35
1734105320000|2024-12-13 15:55:20|532.58|530.28|532.37|530.07|532.67|530.37|532.34|530.04|20
1734105330000|2024-12-13 15:55:30|532.36|530.06|532.01|529.71|532.36|530.06|531.8|529.5|36
1734105340000|2024-12-13 15:55:40|532|529.7|532.18|529.88|532.18|529.88|531.78|529.48|34
1734105350000|2024-12-13 15:55:50|532.17|529.87|531.9|529.6|532.23|529.93|531.79|529.49|25
1734105360000|2024-12-13 15:56:00|531.89|529.59|532.07|529.77|532.23|529.93|531.77|529.47|35
1734105370000|2024-12-13 15:56:10|532.03|529.73|531.43|529.13|532.03|529.73|531.33|529.03|31
1734105380000|2024-12-13 15:56:20|531.42|529.12|531.2|528.9|531.42|529.12|530.89|528.59|35
1734105390000|2024-12-13 15:56:30|531.25|528.95|531.35|529.05|531.68|529.38|531.09|528.79|23
1734105400000|2024-12-13 15:56:40|531.34|529.04|531.36|529.06|531.53|529.23|531.21|528.91|30
1734105410000|2024-12-13 15:56:50|531.35|529.05|530.76|528.46|531.35|529.05|530.76|528.46|34
1734105420000|2024-12-13 15:57:00|530.75|528.45|530.99|528.69|530.99|528.69|530.72|528.42|18
1734105430000|2024-12-13 15:57:10|530.98|528.68|530.73|528.43|530.98|528.68|530.44|528.14|21
1734105440000|2024-12-13 15:57:20|530.69|528.39|530.73|528.43|530.73|528.43|530.66|528.36|8
1734105450000|2024-12-13 15:57:30|530.72|528.42|530.71|528.41|530.73|528.43|530.42|528.12|31
1734105460000|2024-12-13 15:57:40|530.7|528.4|530.37|528.07|530.7|528.4|530.37|528.07|32
1734105470000|2024-12-13 15:57:50|530.4|528.1|530.32|528.02|530.51|528.21|530.21|527.91|29
1734105480000|2024-12-13 15:58:00|530.31|528.01|530.68|528.38|530.73|528.43|530.3|528|32
1734105490000|2024-12-13 15:58:10|530.69|528.39|530.23|527.93|530.69|528.39|530.23|527.93|16
1734105500000|2024-12-13 15:58:20|529.98|527.68|530.3|528|530.4|528.1|529.87|527.57|30
1734105510000|2024-12-13 15:58:30|530.33|528.03|530.08|527.78|530.49|528.19|530.05|527.75|34
1734105520000|2024-12-13 15:58:40|530.07|527.77|529.98|527.68|530.3|528|529.9|527.6|24
1734105530000|2024-12-13 15:58:50|529.96|527.66|530.56|528.26|530.63|528.33|529.96|527.66|35
1734105540000|2024-12-13 15:59:00|530.55|528.25|530.3|528|530.56|528.26|530.18|527.88|15
1734105550000|2024-12-13 15:59:10|530.29|527.99|530.56|528.26|530.56|528.26|530.11|527.81|31
1734105560000|2024-12-13 15:59:20|530.55|528.25|530.69|528.39|530.73|528.43|530.55|528.25|17
1734105570000|2024-12-13 15:59:30|530.62|528.32|530.49|528.19|530.62|528.32|530.41|528.11|23
1734105580000|2024-12-13 15:59:40|530.5|528.2|530.12|527.82|530.62|528.32|530.1|527.8|22
1734105590000|2024-12-13 15:59:50|530.13|527.83|529.77|527.47|530.13|527.83|529.65|527.35|23
1734105600000|2024-12-13 16:00:00|529.73|527.43|529.62|527.32|529.73|527.43|529.55|527.25|22
1734105610000|2024-12-13 16:00:10|529.61|527.31|529.88|527.58|529.88|527.58|529.6|527.3|17
1734105620000|2024-12-13 16:00:20|530.2|527.9|530.84|528.54|530.84|528.54|530.2|527.9|23
1734105630000|2024-12-13 16:00:30|530.86|528.56|532.1|529.8|532.12|529.82|530.86|528.56|26
1734105640000|2024-12-13 16:00:40|532.12|529.82|532.14|529.84|532.16|529.86|531.76|529.46|30
1734105650000|2024-12-13 16:00:50|532.15|529.85|532.52|530.22|532.64|530.34|532.14|529.84|27
1734105660000|2024-12-13 16:01:00|532.48|530.18|531.67|529.37|532.48|530.18|531.67|529.37|33
1734105670000|2024-12-13 16:01:10|531.56|529.26|531.84|529.54|531.84|529.54|531.53|529.23|28
1734105680000|2024-12-13 16:01:20|531.87|529.57|531.79|529.49|532.01|529.71|531.79|529.49|13
1734105690000|2024-12-13 16:01:30|531.78|529.48|532.16|529.86|532.16|529.86|531.7|529.4|16
1734105700000|2024-12-13 16:01:40|532.13|529.83|531.71|529.41|532.16|529.86|531.71|529.41|25
1734105710000|2024-12-13 16:01:50|531.64|529.34|531.26|528.96|531.64|529.34|531.26|528.96|20
1734105720000|2024-12-13 16:02:00|531.28|528.98|531.14|528.84|531.28|528.98|531.14|528.84|11
1734105730000|2024-12-13 16:02:10|530.73|528.43|530|527.7|530.73|528.43|529.93|527.63|29
1734105740000|2024-12-13 16:02:20|529.86|527.56|530.59|528.29|530.59|528.29|529.82|527.52|29
1734105750000|2024-12-13 16:02:30|530.57|528.27|531.31|529.01|531.31|529.01|530.55|528.25|17
1734105760000|2024-12-13 16:02:40|531.34|529.04|531.27|528.97|531.39|529.09|531.11|528.81|22
1734105770000|2024-12-13 16:02:50|531.28|528.98|531|528.7|531.45|529.15|530.82|528.52|28
1734105780000|2024-12-13 16:03:00|531.01|528.71|531.33|529.03|531.35|529.05|531|528.7|34
1734105790000|2024-12-13 16:03:10|531.31|529.01|530.9|528.6|531.31|529.01|530.53|528.23|31
1734105800000|2024-12-13 16:03:20|530.91|528.61|531.27|528.97|531.47|529.17|530.91|528.61|29
1734105810000|2024-12-13 16:03:30|531.3|529|531.07|528.77|531.32|529.02|530.9|528.6|30
1734105820000|2024-12-13 16:03:40|531.08|528.78|530.85|528.55|531.26|528.96|530.85|528.55|18
1734105830000|2024-12-13 16:03:50|530.83|528.53|531.14|528.84|531.14|528.84|530.8|528.5|29
1734105840000|2024-12-13 16:04:00|531.15|528.85|531.26|528.96|531.26|528.96|531.06|528.76|21
1734105850000|2024-12-13 16:04:10|531.23|528.93|531.6|529.3|531.6|529.3|531.23|528.93|12
1734105860000|2024-12-13 16:04:20|531.57|529.27|531.6|529.3|531.6|529.3|531.25|528.95|26
1734105870000|2024-12-13 16:04:30|531.59|529.29|531.6|529.3|531.6|529.3|531.59|529.29|4
1734105880000|2024-12-13 16:04:40|531.56|529.26|531.6|529.3|531.6|529.3|531.56|529.26|5
1734105890000|2024-12-13 16:04:50|531.58|529.28|531.54|529.24|531.6|529.3|531.51|529.21|12
1734105900000|2024-12-13 16:05:00|531.51|529.21|531.17|528.87|531.56|529.26|531.17|528.87|23
1734105910000|2024-12-13 16:05:10|530.85|528.55|529.52|527.22|530.85|528.55|529.52|527.22|34
1734105920000|2024-12-13 16:05:20|529.48|527.18|529.36|527.06|529.56|527.26|529.19|526.89|32
1734105930000|2024-12-13 16:05:30|529.38|527.08|528.86|526.56|529.38|527.08|528.58|526.28|31
1734105940000|2024-12-13 16:05:40|528.9|526.6|529.46|527.16|529.54|527.24|528.9|526.6|31
1734105950000|2024-12-13 16:05:50|529.45|527.15|528.78|526.48|529.45|527.15|528.78|526.48|15
1734105960000|2024-12-13 16:06:00|528.79|526.49|529.16|526.86|529.42|527.12|528.79|526.49|33
1734105970000|2024-12-13 16:06:10|529.07|526.77|529.05|526.75|529.09|526.79|528.56|526.26|15
1734105980000|2024-12-13 16:06:20|529.06|526.76|529.27|526.97|529.62|527.32|529.05|526.75|21
1734105990000|2024-12-13 16:06:30|529.23|526.93|529.62|527.32|529.62|527.32|529.23|526.93|25
1734106000000|2024-12-13 16:06:40|529.9|527.6|530.24|527.94|530.37|528.07|529.9|527.6|29
1734106010000|2024-12-13 16:06:50|530.25|527.95|530.67|528.37|530.69|528.39|530.24|527.94|30
1734106020000|2024-12-13 16:07:00|530.7|528.4|530.25|527.95|530.7|528.4|530.02|527.72|24
1734106030000|2024-12-13 16:07:10|530.55|528.25|531.01|528.71|531.09|528.79|530.55|528.25|23
1734106040000|2024-12-13 16:07:20|531.02|528.72|530.98|528.68|531.03|528.73|530.76|528.46|31
1734106050000|2024-12-13 16:07:30|531.16|528.86|531.32|529.02|531.32|529.02|531.02|528.72|26
1734106060000|2024-12-13 16:07:40|531.37|529.07|531.5|529.2|531.53|529.23|531.36|529.06|29
1734106070000|2024-12-13 16:07:50|531.47|529.17|531.36|529.06|531.52|529.22|531.28|528.98|25
1734106080000|2024-12-13 16:08:00|531.34|529.04|531.06|528.76|531.35|529.05|530.92|528.62|27
1734106090000|2024-12-13 16:08:10|531.07|528.77|530.33|528.03|531.1|528.8|530.28|527.98|34
1734106100000|2024-12-13 16:08:20|530.32|528.02|530.33|528.03|530.42|528.12|530.04|527.74|33
1734106110000|2024-12-13 16:08:30|530.34|528.04|530.36|528.06|530.39|528.09|530.26|527.96|22
1734106120000|2024-12-13 16:08:40|530.37|528.07|531.05|528.75|531.08|528.78|530.37|528.07|28
1734106130000|2024-12-13 16:08:50|531.06|528.76|531.17|528.87|531.25|528.95|530.86|528.56|28
1734106140000|2024-12-13 16:09:00|531.16|528.86|531.16|528.86|531.21|528.91|531.09|528.79|17
1734106150000|2024-12-13 16:09:10|531.17|528.87|531.53|529.23|531.53|529.23|531.17|528.87|4
1734106160000|2024-12-13 16:09:20|531.56|529.26|531.6|529.3|531.6|529.3|531.56|529.26|2
1734106170000|2024-12-13 16:09:30|531.71|529.41|531.82|529.52|531.82|529.52|531.71|529.41|2
1734106180000|2024-12-13 16:09:40|531.83|529.53|531.98|529.68|531.98|529.68|531.83|529.53|2
1734106200000|2024-12-13 16:10:00|532|529.7|532.19|529.89|532.19|529.89|532|529.7|4
1734106210000|2024-12-13 16:10:10|532.65|530.35|533.13|530.83|533.21|530.91|532.65|530.35|20
1734106220000|2024-12-13 16:10:20|533.12|530.82|533.22|530.92|533.6|531.3|533.12|530.82|21
1734106230000|2024-12-13 16:10:30|533.24|530.94|532.99|530.69|533.37|531.07|532.98|530.68|29
1734106240000|2024-12-13 16:10:40|533|530.7|532.29|529.99|533|530.7|532.29|529.99|32
1734106250000|2024-12-13 16:10:50|532.23|529.93|531.85|529.55|532.31|530.01|531.85|529.55|34
1734106260000|2024-12-13 16:11:00|531.86|529.56|532.44|530.14|532.44|530.14|531.85|529.55|30
1734106270000|2024-12-13 16:11:10|532.46|530.16|532.11|529.81|532.47|530.17|532.07|529.77|28
1734106280000|2024-12-13 16:11:20|532.09|529.79|532.14|529.84|532.17|529.87|531.98|529.68|28
1734106290000|2024-12-13 16:11:30|532.13|529.83|532.34|530.04|532.34|530.04|532.13|529.83|14
1734106300000|2024-12-13 16:11:40|532.3|530|532.34|530.04|532.34|530.04|532.24|529.94|8
1734106310000|2024-12-13 16:11:50|532.3|530|532.24|529.94|532.34|530.04|532.23|529.93|16
1734106320000|2024-12-13 16:12:00|532.25|529.95|532.34|530.04|532.34|530.04|532.01|529.71|21
1734106330000|2024-12-13 16:12:10|532.31|530.01|532.34|530.04|532.34|530.04|532.24|529.94|6
1734106340000|2024-12-13 16:12:20|532.29|529.99|532.28|529.98|532.3|530|532.21|529.91|9
1734106350000|2024-12-13 16:12:30|532.24|529.94|532.24|529.94|532.26|529.96|531.97|529.67|27
1734106360000|2024-12-13 16:12:40|532.22|529.92|532.34|530.04|532.34|530.04|532.22|529.92|23
1734106380000|2024-12-13 16:13:00|532.33|530.03|532.21|529.91|532.33|530.03|532.01|529.71|18
1734106390000|2024-12-13 16:13:10|532.18|529.88|532.09|529.79|532.34|530.04|532.09|529.79|18
1734106400000|2024-12-13 16:13:20|532.11|529.81|531.86|529.56|532.19|529.89|531.85|529.55|26
1734106410000|2024-12-13 16:13:30|531.87|529.57|531.93|529.63|532|529.7|531.69|529.39|26
1734106420000|2024-12-13 16:13:40|531.94|529.64|532.13|529.83|532.17|529.87|531.94|529.64|22
1734106430000|2024-12-13 16:13:50|532.11|529.81|532.08|529.78|532.18|529.88|532|529.7|27
1734106440000|2024-12-13 16:14:00|532.04|529.74|531.49|529.19|532.13|529.83|531.39|529.09|30
1734106450000|2024-12-13 16:14:10|531.5|529.2|531.31|529.01|531.5|529.2|531.31|529.01|16
1734106460000|2024-12-13 16:14:20|531.35|529.05|531.2|528.9|531.51|529.21|531.19|528.89|24
1734106470000|2024-12-13 16:14:30|531.29|528.99|531.67|529.37|531.67|529.37|531.29|528.99|24
1734106480000|2024-12-13 16:14:40|531.79|529.49|531.85|529.55|531.92|529.62|531.79|529.49|11
1734106490000|2024-12-13 16:14:50|531.86|529.56|531.92|529.62|531.92|529.62|531.86|529.56|6
1734106500000|2024-12-13 16:15:00|531.89|529.59|532.15|529.85|532.15|529.85|531.78|529.48|15
1734106510000|2024-12-13 16:15:10|532.24|529.94|532.49|530.19|532.49|530.19|532.24|529.94|4
1734106520000|2024-12-13 16:15:20|532.76|530.46|533.03|530.73|533.03|530.73|532.76|530.46|2
1734106530000|2024-12-13 16:15:30|533.28|530.98|533.43|531.13|533.49|531.19|533.28|530.98|33
1734106540000|2024-12-13 16:15:40|533.42|531.12|532.67|530.37|533.42|531.12|532.59|530.29|31
1734106550000|2024-12-13 16:15:50|532.59|530.29|532.72|530.42|532.72|530.42|532.33|530.03|30
1734106560000|2024-12-13 16:16:00|532.74|530.44|532.74|530.44|532.87|530.57|532.57|530.27|33
1734106570000|2024-12-13 16:16:10|532.8|530.5|533.05|530.75|533.15|530.85|532.8|530.5|21
1734106580000|2024-12-13 16:16:20|533.06|530.76|532.98|530.68|533.11|530.81|532.87|530.57|28
1734106590000|2024-12-13 16:16:30|532.97|530.67|533.12|530.82|533.12|530.82|532.72|530.42|29
1734106600000|2024-12-13 16:16:40|533.1|530.8|533.07|530.77|533.1|530.8|532.84|530.54|26
1734106610000|2024-12-13 16:16:50|533.08|530.78|533.29|530.99|533.29|530.99|533.08|530.78|9
1734106620000|2024-12-13 16:17:00|533.39|531.09|533.49|531.19|533.49|531.19|533.39|531.09|2
1734106630000|2024-12-13 16:17:10|533.54|531.24|533.6|531.3|533.6|531.3|533.54|531.24|2
1734106640000|2024-12-13 16:17:20|533.71|531.41|533.83|531.53|533.83|531.53|533.71|531.41|2
1734106650000|2024-12-13 16:17:30|533.82|531.52|532.87|530.57|533.82|531.52|532.82|530.52|30
1734106660000|2024-12-13 16:17:40|533.02|530.72|533.29|530.99|533.37|531.07|533.02|530.72|25
1734106670000|2024-12-13 16:17:50|533.3|531|533.28|530.98|533.41|531.11|533.15|530.85|27
1734106680000|2024-12-13 16:18:00|533.29|530.99|533.39|531.09|533.4|531.1|533.2|530.9|28
1734106690000|2024-12-13 16:18:10|533.4|531.1|533.45|531.15|533.45|531.15|533.33|531.03|23
1734106700000|2024-12-13 16:18:20|533.39|531.09|533.29|530.99|533.5|531.2|533.2|530.9|29
1734106710000|2024-12-13 16:18:30|533.36|531.06|533.58|531.28|533.58|531.28|533.36|531.06|18
1734106720000|2024-12-13 16:18:40|533.57|531.27|532.96|530.66|533.57|531.27|532.94|530.64|23
1734106730000|2024-12-13 16:18:50|532.95|530.65|532.42|530.12|532.95|530.65|532.42|530.12|21
1734106740000|2024-12-13 16:19:00|532.53|530.23|532|529.7|532.54|530.24|532|529.7|25
1734106750000|2024-12-13 16:19:10|532.01|529.71|532.22|529.92|532.22|529.92|531.95|529.65|28
1734106760000|2024-12-13 16:19:20|532.19|529.89|531.77|529.47|532.22|529.92|531.77|529.47|31
1734106770000|2024-12-13 16:19:30|531.76|529.46|531.6|529.3|531.87|529.57|531.56|529.26|28
1734106780000|2024-12-13 16:19:40|531.61|529.31|530.94|528.64|531.72|529.42|530.92|528.62|28
1734106790000|2024-12-13 16:19:50|530.97|528.67|530.98|528.68|531.12|528.82|530.85|528.55|26
1734106800000|2024-12-13 16:20:00|530.95|528.65|530.78|528.48|531.06|528.76|530.53|528.23|25
1734106810000|2024-12-13 16:20:10|530.73|528.43|530.15|527.85|530.73|528.43|530.15|527.85|24
1734106820000|2024-12-13 16:20:20|530.12|527.82|530.15|527.85|530.18|527.88|530.09|527.79|19
1734106830000|2024-12-13 16:20:30|530.16|527.86|529.71|527.41|530.32|528.02|529.7|527.4|28
1734106840000|2024-12-13 16:20:40|529.7|527.4|529.52|527.22|529.7|527.4|529.37|527.07|21
1734106850000|2024-12-13 16:20:50|529.62|527.32|530.36|528.06|530.44|528.14|529.62|527.32|20
1734106860000|2024-12-13 16:21:00|530.42|528.12|530.33|528.03|530.44|528.14|530.22|527.92|25
1734106870000|2024-12-13 16:21:10|530.32|528.02|529.84|527.54|530.33|528.03|529.84|527.54|29
1734106880000|2024-12-13 16:21:20|529.82|527.52|529.7|527.4|529.82|527.52|529.43|527.13|23
1734106890000|2024-12-13 16:21:30|529.69|527.39|529.51|527.21|529.69|527.39|529.27|526.97|33
1734106900000|2024-12-13 16:21:40|529.48|527.18|529.52|527.22|529.77|527.47|529.46|527.16|24
1734106910000|2024-12-13 16:21:50|529.58|527.28|529.37|527.07|529.75|527.45|529.19|526.89|31
1734106920000|2024-12-13 16:22:00|529.39|527.09|529.62|527.32|529.74|527.44|529.38|527.08|32
1734106930000|2024-12-13 16:22:10|529.6|527.3|529.37|527.07|529.63|527.33|529.19|526.89|29
1734106940000|2024-12-13 16:22:20|529.36|527.06|529.66|527.36|529.77|527.47|529.36|527.06|30
1734106950000|2024-12-13 16:22:30|529.55|527.25|529.77|527.47|529.77|527.47|529.53|527.23|13
1734106960000|2024-12-13 16:22:40|529.72|527.42|529.71|527.41|529.72|527.42|529.68|527.38|8
1734106970000|2024-12-13 16:22:50|529.72|527.42|530.11|527.81|530.11|527.81|529.72|527.42|6
1734106980000|2024-12-13 16:23:00|530.15|527.85|530.19|527.89|530.19|527.89|530.15|527.85|3
1734106990000|2024-12-13 16:23:10|530.31|528.01|530.89|528.59|530.89|528.59|530.31|528.01|15
1734107000000|2024-12-13 16:23:20|530.81|528.51|530.81|528.51|530.84|528.54|530.73|528.43|24
1734107010000|2024-12-13 16:23:30|530.82|528.52|530.86|528.56|530.86|528.56|530.7|528.4|27
1734107020000|2024-12-13 16:23:40|530.89|528.59|531.15|528.85|531.15|528.85|530.89|528.59|4
1734107030000|2024-12-13 16:23:50|531.24|528.94|531.74|529.44|531.77|529.47|531.24|528.94|17
1734107040000|2024-12-13 16:24:00|531.75|529.45|531.22|528.92|531.76|529.46|531.07|528.77|30
1734107050000|2024-12-13 16:24:10|531.19|528.89|531.43|529.13|531.45|529.15|531.19|528.89|32
1734107060000|2024-12-13 16:24:20|531.44|529.14|531.35|529.05|531.45|529.15|531.04|528.74|16
1734107070000|2024-12-13 16:24:30|531.33|529.03|531.09|528.79|531.39|529.09|531.01|528.71|32
1734107080000|2024-12-13 16:24:40|531.02|528.72|531.37|529.07|531.4|529.1|531.02|528.72|23
1734107090000|2024-12-13 16:24:50|531.4|529.1|531.51|529.21|531.51|529.21|531.4|529.1|3
1734107100000|2024-12-13 16:25:00|531.74|529.44|531.74|529.44|531.74|529.44|531.74|529.44|1
1734107110000|2024-12-13 16:25:10|531.91|529.61|531.91|529.61|531.97|529.67|531.89|529.59|22
1734107120000|2024-12-13 16:25:20|531.9|529.6|531.97|529.67|531.97|529.67|531.9|529.6|13
1734107140000|2024-12-13 16:25:40|531.99|529.69|532.02|529.72|532.02|529.72|531.99|529.69|2
1734107150000|2024-12-13 16:25:50|532.17|529.87|532.05|529.75|532.33|530.03|531.95|529.65|18
1734107160000|2024-12-13 16:26:00|532.04|529.74|531.66|529.36|532.04|529.74|531.59|529.29|26
1734107170000|2024-12-13 16:26:10|531.37|529.07|531.37|529.07|531.4|529.1|531.11|528.81|17
1734107180000|2024-12-13 16:26:20|531.42|529.12|530.66|528.36|531.57|529.27|530.65|528.35|32
1734107190000|2024-12-13 16:26:30|530.64|528.34|530.71|528.41|530.71|528.41|530.45|528.15|26
1734107200000|2024-12-13 16:26:40|530.7|528.4|530.49|528.19|530.85|528.55|530.47|528.17|29
1734107210000|2024-12-13 16:26:50|530.36|528.06|530.22|527.92|530.49|528.19|530.17|527.87|28
1734107220000|2024-12-13 16:27:00|530.2|527.9|530.58|528.28|530.58|528.28|530.2|527.9|21
1734107230000|2024-12-13 16:27:10|530.55|528.25|531.22|528.92|531.26|528.96|530.55|528.25|20
1734107240000|2024-12-13 16:27:20|531.25|528.95|531.11|528.81|531.38|529.08|531.11|528.81|32
1734107250000|2024-12-13 16:27:30|531.13|528.83|531.22|528.92|531.24|528.94|531.1|528.8|24
1734107260000|2024-12-13 16:27:40|531.19|528.89|530.9|528.6|531.2|528.9|530.77|528.47|27
1734107270000|2024-12-13 16:27:50|530.88|528.58|531.29|528.99|531.31|529.01|530.81|528.51|26
1734107280000|2024-12-13 16:28:00|531.3|529|531.27|528.97|531.31|529.01|531.15|528.85|32
1734107290000|2024-12-13 16:28:10|531.28|528.98|531.09|528.79|531.28|528.98|530.93|528.63|23
1734107300000|2024-12-13 16:28:20|531.11|528.81|531.31|529.01|531.31|529.01|531.11|528.81|21
1734107320000|2024-12-13 16:28:40|531.36|529.06|532.1|529.8|532.11|529.81|531.36|529.06|12
1734107330000|2024-12-13 16:28:50|532.11|529.81|531.76|529.46|532.15|529.85|531.74|529.44|20
1734107340000|2024-12-13 16:29:00|531.73|529.43|531.68|529.38|531.91|529.61|531.67|529.37|34
1734107350000|2024-12-13 16:29:10|531.73|529.43|531.5|529.2|531.74|529.44|531.44|529.14|28
1734107360000|2024-12-13 16:29:20|531.49|529.19|531.46|529.16|531.51|529.21|531.33|529.03|26
1734107370000|2024-12-13 16:29:30|531.44|529.14|531.17|528.87|531.44|529.14|531.06|528.76|27
1734107380000|2024-12-13 16:29:40|531.16|528.86|531.26|528.96|531.29|528.99|531.12|528.82|21
1734107390000|2024-12-13 16:29:50|531.27|528.97|530.94|528.64|531.34|529.04|530.88|528.58|28
1734107400000|2024-12-13 16:30:00|530.92|528.62|531.41|529.11|531.41|529.11|530.8|528.5|32
1734107410000|2024-12-13 16:30:10|531.44|529.14|531.47|529.17|531.53|529.23|531.44|529.14|15
1734107420000|2024-12-13 16:30:20|531.53|529.23|531.58|529.28|531.58|529.28|531.53|529.23|3
1734107430000|2024-12-13 16:30:30|531.71|529.41|531.48|529.18|531.84|529.54|531.48|529.18|18
1734107440000|2024-12-13 16:30:40|531.47|529.17|531.79|529.49|531.84|529.54|531.41|529.11|27
1734107450000|2024-12-13 16:30:50|531.84|529.54|531.77|529.47|531.84|529.54|531.75|529.45|3
1734107460000|2024-12-13 16:31:00|531.84|529.54|531.84|529.54|531.84|529.54|531.84|529.54|1
1734107470000|2024-12-13 16:31:10|531.8|529.5|531.84|529.54|531.84|529.54|531.76|529.46|4
1734107480000|2024-12-13 16:31:20|531.9|529.6|532.07|529.77|532.07|529.77|531.9|529.6|4
1734107490000|2024-12-13 16:31:30|532.15|529.85|532.34|530.04|532.34|530.04|532.15|529.85|4
1734107500000|2024-12-13 16:31:40|532.29|529.99|532.34|530.04|532.34|530.04|532.25|529.95|7
1734107520000|2024-12-13 16:32:00|532.3|530|532.32|530.02|532.34|530.04|532.16|529.86|17
1734107530000|2024-12-13 16:32:10|532.34|530.04|532.34|530.04|532.34|530.04|532.31|530.01|8
1734107540000|2024-12-13 16:32:20|532.32|530.02|532.33|530.03|532.33|530.03|532.15|529.85|11
1734107550000|2024-12-13 16:32:30|532.34|530.04|532.34|530.04|532.34|530.04|532.31|530.01|9
1734107560000|2024-12-13 16:32:40|532.37|530.07|532.66|530.36|532.66|530.36|532.37|530.07|2
1734107570000|2024-12-13 16:32:50|532.85|530.55|533.04|530.74|533.04|530.74|532.85|530.55|2
1734107580000|2024-12-13 16:33:00|533.08|530.78|533.12|530.82|533.12|530.82|533.08|530.78|2
1734107590000|2024-12-13 16:33:10|533.24|530.94|533.76|531.46|533.76|531.46|533.24|530.94|5
1734107600000|2024-12-13 16:33:20|533.74|531.44|533.61|531.31|533.81|531.51|533.57|531.27|28
1734107610000|2024-12-13 16:33:30|533.63|531.33|533.49|531.19|533.63|531.33|533.42|531.12|23
1734107620000|2024-12-13 16:33:40|533.52|531.22|533.6|531.3|533.64|531.34|533.47|531.17|14
1734107630000|2024-12-13 16:33:50|533.62|531.32|535.69|533.39|535.69|533.39|533.62|531.32|31
1734107640000|2024-12-13 16:34:00|535.71|533.41|536.06|533.76|536.51|534.21|535.71|533.41|17
1734107650000|2024-12-13 16:34:10|536.04|533.74|536.17|533.87|536.42|534.12|536.04|533.74|33
1734107660000|2024-12-13 16:34:20|536.16|533.86|534.64|532.34|536.16|533.86|534.64|532.34|36
1734107670000|2024-12-13 16:34:30|534.6|532.3|534.73|532.43|535.1|532.8|534.6|532.3|33
1734107680000|2024-12-13 16:34:40|534.78|532.48|534.68|532.38|534.86|532.56|534.59|532.29|31
1734107690000|2024-12-13 16:34:50|534.67|532.37|535.34|533.04|535.35|533.05|534.64|532.34|27
1734107700000|2024-12-13 16:35:00|535.3|533|535.19|532.89|535.46|533.16|535.1|532.8|31
1734107710000|2024-12-13 16:35:10|535.15|532.85|534.24|531.94|535.15|532.85|534.24|531.94|26
1734107720000|2024-12-13 16:35:20|534.13|531.83|534.83|532.53|534.96|532.66|534.13|531.83|20
1734107730000|2024-12-13 16:35:30|534.81|532.51|534.44|532.14|534.81|532.51|534.31|532.01|29
1734107740000|2024-12-13 16:35:40|534.43|532.13|534.59|532.29|534.64|532.34|534.4|532.1|20
1734107750000|2024-12-13 16:35:50|534.52|532.22|534.6|532.3|534.69|532.39|534.52|532.22|19
1734107760000|2024-12-13 16:36:00|534.62|532.32|534.69|532.39|534.7|532.4|534.53|532.23|23
1734107770000|2024-12-13 16:36:10|534.7|532.4|534.74|532.44|534.74|532.44|534.62|532.32|21
1734107790000|2024-12-13 16:36:30|534.67|532.37|534.28|531.98|534.67|532.37|534.28|531.98|14
1734107800000|2024-12-13 16:36:40|534.31|532.01|534.27|531.97|534.31|532.01|533.9|531.6|22
1734107810000|2024-12-13 16:36:50|534.29|531.99|534.36|532.06|534.36|532.06|534.29|531.99|13
1734107820000|2024-12-13 16:37:00|534.34|532.04|534.28|531.98|534.36|532.06|534.28|531.98|9
1734107830000|2024-12-13 16:37:10|534.29|531.99|534.13|531.83|534.29|531.99|534.05|531.75|24
1734107840000|2024-12-13 16:37:20|534.12|531.82|534.36|532.06|534.36|532.06|534.09|531.79|24
1734107860000|2024-12-13 16:37:40|534.34|532.04|534.34|532.04|534.34|532.04|534.34|532.04|1
1734107870000|2024-12-13 16:37:50|534.33|532.03|534.36|532.06|534.36|532.06|534.33|532.03|4
1734107890000|2024-12-13 16:38:10|534.31|532.01|534.36|532.06|534.36|532.06|534.28|531.98|7
1734107900000|2024-12-13 16:38:20|534.55|532.25|534.68|532.38|534.74|532.44|534.55|532.25|13
1734107910000|2024-12-13 16:38:30|534.67|532.37|534.74|532.44|534.74|532.44|534.67|532.37|9
1734107920000|2024-12-13 16:38:40|534.96|532.66|535.03|532.73|535.03|532.73|534.96|532.66|2
1734107930000|2024-12-13 16:38:50|535.29|532.99|535.41|533.11|535.41|533.11|535.29|532.99|6
1734107940000|2024-12-13 16:39:00|535.43|533.13|535.46|533.16|535.46|533.16|535.43|533.13|2
1734107950000|2024-12-13 16:39:10|535.36|533.06|535.28|532.98|535.36|533.06|535.16|532.86|29
1734107960000|2024-12-13 16:39:20|535.27|532.97|534.79|532.49|535.33|533.03|534.79|532.49|30
1734107970000|2024-12-13 16:39:30|534.74|532.44|534.73|532.43|534.79|532.49|534.57|532.27|23
1734107980000|2024-12-13 16:39:40|534.74|532.44|534.51|532.21|534.74|532.44|534.28|531.98|28
1734107990000|2024-12-13 16:39:50|534.46|532.16|533.94|531.64|534.52|532.22|533.94|531.64|32
1734108000000|2024-12-13 16:40:00|533.95|531.65|533.75|531.45|533.95|531.65|533.75|531.45|18
1734108010000|2024-12-13 16:40:10|533.72|531.42|533.67|531.37|533.95|531.65|533.5|531.2|25
1734108020000|2024-12-13 16:40:20|533.64|531.34|533.73|531.43|533.78|531.48|533.55|531.25|28
1734108030000|2024-12-13 16:40:30|533.79|531.49|533.79|531.49|533.83|531.53|533.72|531.42|29
1734108040000|2024-12-13 16:40:40|533.7|531.4|533.57|531.27|533.88|531.58|533.57|531.27|32
1734108050000|2024-12-13 16:40:50|533.5|531.2|532.81|530.51|533.5|531.2|532.79|530.49|21
1734108060000|2024-12-13 16:41:00|532.87|530.57|532.57|530.27|532.91|530.61|532.56|530.26|32
1734108070000|2024-12-13 16:41:10|532.59|530.29|532.76|530.46|532.8|530.5|532.58|530.28|27
1734108080000|2024-12-13 16:41:20|532.77|530.47|532.75|530.45|532.83|530.53|532.74|530.44|16
1734108090000|2024-12-13 16:41:30|532.8|530.5|533.17|530.87|533.17|530.87|532.8|530.5|7
1734108100000|2024-12-13 16:41:40|533.3|531|533.63|531.33|533.65|531.35|533.3|531|7
1734108110000|2024-12-13 16:41:50|533.61|531.31|533.18|530.88|533.61|531.31|533.14|530.84|24
1734108120000|2024-12-13 16:42:00|533.26|530.96|533.13|530.83|533.38|531.08|533.1|530.8|22
1734108130000|2024-12-13 16:42:10|533.12|530.82|533.59|531.29|533.63|531.33|533.12|530.82|28
1734108140000|2024-12-13 16:42:20|533.54|531.24|533.6|531.3|533.67|531.37|533.43|531.13|25
1734108150000|2024-12-13 16:42:30|533.65|531.35|533.72|531.42|533.72|531.42|533.65|531.35|16
1734108160000|2024-12-13 16:42:40|533.74|531.44|534.47|532.17|534.56|532.26|533.74|531.44|8
1734108170000|2024-12-13 16:42:50|534.46|532.16|534.8|532.5|534.8|532.5|534.46|532.16|11
1734108180000|2024-12-13 16:43:00|534.65|532.35|534.57|532.27|534.7|532.4|534.4|532.1|27
1734108190000|2024-12-13 16:43:10|534.58|532.28|534.46|532.16|534.68|532.38|534.44|532.14|31
1734108200000|2024-12-13 16:43:20|534.47|532.17|534.74|532.44|534.74|532.44|534.45|532.15|16
1734108210000|2024-12-13 16:43:30|534.76|532.46|534.8|532.5|534.8|532.5|534.76|532.46|2
1734108230000|2024-12-13 16:43:50|534.81|532.51|535.14|532.84|535.27|532.97|534.81|532.51|8
1734108240000|2024-12-13 16:44:00|535.15|532.85|535.27|532.97|535.27|532.97|535.15|532.85|5
1734108250000|2024-12-13 16:44:10|535.23|532.93|535.21|532.91|535.23|532.93|535.2|532.9|3
1734108260000|2024-12-13 16:44:20|535.19|532.89|535.27|532.97|535.27|532.97|535.09|532.79|16
1734108270000|2024-12-13 16:44:30|535.24|532.94|535.14|532.84|535.24|532.94|535.1|532.8|15
1734108280000|2024-12-13 16:44:40|535.15|532.85|535.18|532.88|535.19|532.89|535|532.7|19
1734108290000|2024-12-13 16:44:50|535.17|532.87|534.94|532.64|535.17|532.87|534.9|532.6|18
1734108300000|2024-12-13 16:45:00|534.95|532.65|535.27|532.97|535.27|532.97|534.94|532.64|21
1734108310000|2024-12-13 16:45:10|535.24|532.94|535.27|532.97|535.27|532.97|535.21|532.91|4
1734108320000|2024-12-13 16:45:20|535.23|532.93|535.07|532.77|535.23|532.93|535.06|532.76|5
1734108330000|2024-12-13 16:45:30|535.17|532.87|535.27|532.97|535.27|532.97|535.17|532.87|4
1734108340000|2024-12-13 16:45:40|535.24|532.94|535.27|532.97|535.27|532.97|535.24|532.94|8
1734108360000|2024-12-13 16:46:00|535.26|532.96|535.14|532.84|535.26|532.96|535.05|532.75|11
1734108370000|2024-12-13 16:46:10|535.12|532.82|535.07|532.77|535.26|532.96|534.97|532.67|13
1734108380000|2024-12-13 16:46:20|535.08|532.78|535.27|532.97|535.3|533|535.05|532.75|26
1734108390000|2024-12-13 16:46:30|535.28|532.98|535.42|533.12|535.46|533.16|535.27|532.97|23
1734108400000|2024-12-13 16:46:40|535.43|533.13|535.17|532.87|535.43|533.13|535.15|532.85|20
1734108410000|2024-12-13 16:46:50|535.16|532.86|535.46|533.16|535.46|533.16|535.16|532.86|16
1734108420000|2024-12-13 16:47:00|535.64|533.34|535.81|533.51|535.81|533.51|535.64|533.34|5
1734108430000|2024-12-13 16:47:10|535.78|533.48|535.89|533.59|535.89|533.59|535.78|533.48|4
1734108440000|2024-12-13 16:47:20|536.05|533.75|536.24|533.94|536.24|533.94|536.05|533.75|4
1734108450000|2024-12-13 16:47:30|536.09|533.79|536.16|533.86|536.16|533.86|536.09|533.79|7
1734108460000|2024-12-13 16:47:40|536.2|533.9|536.24|533.94|536.24|533.94|536.2|533.9|2
1734108470000|2024-12-13 16:47:50|536.26|533.96|536.9|534.6|536.9|534.6|536.26|533.96|6
1734108490000|2024-12-13 16:48:10|536.88|534.58|536.9|534.6|536.9|534.6|536.88|534.58|2
1734108510000|2024-12-13 16:48:30|537|534.7|537.32|535.02|537.32|535.02|537|534.7|4
1734108520000|2024-12-13 16:48:40|537.27|534.97|537.15|534.85|537.27|534.97|537.08|534.78|19
1734108530000|2024-12-13 16:48:50|537.21|534.91|537.24|534.94|537.32|535.02|537.19|534.89|17
1734108540000|2024-12-13 16:49:00|537.25|534.95|537.32|535.02|537.32|535.02|537.25|534.95|8
1734108550000|2024-12-13 16:49:10|537.3|535|537.11|534.81|537.3|535|537.1|534.8|9
1734108560000|2024-12-13 16:49:20|537.07|534.77|537.07|534.77|537.07|534.77|537.02|534.72|4
1734108570000|2024-12-13 16:49:30|537.19|534.89|537.28|534.98|537.28|534.98|537.19|534.89|5
1734108580000|2024-12-13 16:49:40|537.27|534.97|536.93|534.63|537.3|535|536.88|534.58|10
1734108590000|2024-12-13 16:49:50|536.9|534.6|537.17|534.87|537.17|534.87|536.9|534.6|16
1734108600000|2024-12-13 16:50:00|537.15|534.85|537.12|534.82|537.26|534.96|537.12|534.82|20
1734108610000|2024-12-13 16:50:10|537.13|534.83|537.28|534.98|537.29|534.99|537.13|534.83|14
1734108620000|2024-12-13 16:50:20|537.01|534.71|537.1|534.8|537.16|534.86|536.9|534.6|26
1734108630000|2024-12-13 16:50:30|537.11|534.81|537.17|534.87|537.17|534.87|536.95|534.65|30
1734108640000|2024-12-13 16:50:40|537.16|534.86|537.26|534.96|537.29|534.99|537.16|534.86|19
1734108650000|2024-12-13 16:50:50|537.27|534.97|537.29|534.99|537.29|534.99|537.26|534.96|3
1734108660000|2024-12-13 16:51:00|537.17|534.87|537.29|534.99|537.29|534.99|537.13|534.83|8
1734108670000|2024-12-13 16:51:10|537.33|535.03|537.37|535.07|537.37|535.07|537.33|535.03|3
1734108680000|2024-12-13 16:51:20|537.44|535.14|537.52|535.22|537.52|535.22|537.44|535.14|5
1734108690000|2024-12-13 16:51:30|537.47|535.17|537.45|535.15|537.47|535.17|537.45|535.15|3
1734108700000|2024-12-13 16:51:40|537.44|535.14|537.32|535.02|537.44|535.14|537.32|535.02|7
1734108710000|2024-12-13 16:51:50|537.08|534.78|536.83|534.53|537.08|534.78|536.83|534.53|13
1734108720000|2024-12-13 16:52:00|536.82|534.52|536.98|534.68|537.06|534.76|536.82|534.52|24
1734108730000|2024-12-13 16:52:10|537.01|534.71|537.33|535.03|537.38|535.08|537.01|534.71|18
1734108740000|2024-12-13 16:52:20|537.34|535.04|536.99|534.69|537.34|535.04|536.97|534.67|15
1734108750000|2024-12-13 16:52:30|537.07|534.77|537.28|534.98|537.28|534.98|537.05|534.75|17
1734108760000|2024-12-13 16:52:40|537.29|534.99|537.29|534.99|537.29|534.99|537.29|534.99|1
1734108770000|2024-12-13 16:52:50|537.28|534.98|537.2|534.9|537.28|534.98|537.12|534.82|13
1734108780000|2024-12-13 16:53:00|537.17|534.87|536.82|534.52|537.17|534.87|536.82|534.52|16
1734108790000|2024-12-13 16:53:10|536.76|534.46|536.95|534.65|537.01|534.71|536.7|534.4|29
1734108800000|2024-12-13 16:53:20|536.94|534.64|536.81|534.51|537.05|534.75|536.81|534.51|22
1734108810000|2024-12-13 16:53:30|536.82|534.52|536.84|534.54|536.88|534.58|536.76|534.46|22
1734108820000|2024-12-13 16:53:40|536.81|534.51|536.99|534.69|537|534.7|536.77|534.47|23
1734108830000|2024-12-13 16:53:50|537|534.7|536.76|534.46|537|534.7|536.71|534.41|24
1734108840000|2024-12-13 16:54:00|536.73|534.43|536.46|534.16|536.78|534.48|536.46|534.16|20
1734108850000|2024-12-13 16:54:10|536.47|534.17|536.37|534.07|536.47|534.17|536.36|534.06|5
1734108860000|2024-12-13 16:54:20|536.36|534.06|534.73|532.43|536.36|534.06|534.73|532.43|8
1734108870000|2024-12-13 16:54:30|534.14|531.84|533.68|531.38|534.14|531.84|533.33|531.03|34
1734108880000|2024-12-13 16:54:40|533.69|531.39|534.6|532.3|534.65|532.35|533.63|531.33|35
1734108890000|2024-12-13 16:54:50|534.53|532.23|534.12|531.82|534.55|532.25|534.08|531.78|29
1734108900000|2024-12-13 16:55:00|534.2|531.9|533.85|531.55|534.23|531.93|533.79|531.49|26
1734108910000|2024-12-13 16:55:10|533.86|531.56|533.9|531.6|534.16|531.86|533.86|531.56|31
1734108920000|2024-12-13 16:55:20|533.77|531.47|533.62|531.32|533.81|531.51|533.47|531.17|29
1734108930000|2024-12-13 16:55:30|533.6|531.3|533.75|531.45|533.98|531.68|533.55|531.25|30
1734108940000|2024-12-13 16:55:40|533.77|531.47|533.53|531.23|533.91|531.61|533.53|531.23|30
1734108950000|2024-12-13 16:55:50|533.59|531.29|533.5|531.2|533.62|531.32|533.1|530.8|35
1734108960000|2024-12-13 16:56:00|533.53|531.23|533.67|531.37|533.67|531.37|533.35|531.05|35
1734108970000|2024-12-13 16:56:10|533.73|531.43|533.16|530.86|533.73|531.43|533.16|530.86|32
1734108980000|2024-12-13 16:56:20|533.15|530.85|533.11|530.81|533.17|530.87|532.67|530.37|34
1734108990000|2024-12-13 16:56:30|533.14|530.84|533.29|530.99|533.61|531.31|532.96|530.66|31
1734109000000|2024-12-13 16:56:40|533.33|531.03|533.05|530.75|533.39|531.09|533.05|530.75|26
1734109010000|2024-12-13 16:56:50|533.02|530.72|533.11|530.81|533.23|530.93|533|530.7|28
1734109020000|2024-12-13 16:57:00|533.09|530.79|533.64|531.34|533.66|531.36|533.09|530.79|22
1734109030000|2024-12-13 16:57:10|533.65|531.35|533.78|531.48|533.78|531.48|533.65|531.35|4
1734109040000|2024-12-13 16:57:20|533.72|531.42|533.72|531.42|533.78|531.48|533.69|531.39|14
1734109050000|2024-12-13 16:57:30|533.73|531.43|533.68|531.38|533.78|531.48|533.49|531.19|24
1734109060000|2024-12-13 16:57:40|533.67|531.37|533.77|531.47|533.78|531.48|533.58|531.28|26
1734109070000|2024-12-13 16:57:50|533.78|531.48|533.78|531.48|533.78|531.48|533.72|531.42|20
1734109080000|2024-12-13 16:58:00|533.76|531.46|533.78|531.48|533.78|531.48|533.76|531.46|3
1734109090000|2024-12-13 16:58:10|533.74|531.44|533.72|531.42|533.78|531.48|533.69|531.39|10
1734109100000|2024-12-13 16:58:20|533.73|531.43|533.78|531.48|533.78|531.48|533.72|531.42|12
1734109140000|2024-12-13 16:59:00|533.8|531.5|533.82|531.52|533.82|531.52|533.8|531.5|2
1734109150000|2024-12-13 16:59:10|533.83|531.53|534|531.7|534|531.7|533.83|531.53|3
1734109160000|2024-12-13 16:59:20|534.01|531.71|534.12|531.82|534.12|531.82|534.01|531.71|3
1734109170000|2024-12-13 16:59:30|534.14|531.84|534.59|532.29|534.61|532.31|534.14|531.84|12
1734109180000|2024-12-13 16:59:40|534.49|532.19|534.52|532.22|534.53|532.23|534.41|532.11|20
1734109190000|2024-12-13 16:59:50|534.45|532.15|534.46|532.16|534.57|532.27|534.4|532.1|25
1734109200000|2024-12-13 17:00:00|534.44|532.14|533.9|531.6|534.44|532.14|533.66|531.36|14
1734109210000|2024-12-13 17:00:10|533.92|531.62|534.22|531.92|534.22|531.92|533.86|531.56|33
1734109220000|2024-12-13 17:00:20|534.1|531.8|534.22|531.92|534.22|531.92|534.03|531.73|19
1734109240000|2024-12-13 17:00:40|534.16|531.86|534.17|531.87|534.19|531.89|533.96|531.66|23
1734109250000|2024-12-13 17:00:50|534.18|531.88|534.17|531.87|534.22|531.92|534.11|531.81|16
1734109260000|2024-12-13 17:01:00|534.18|531.88|534.51|532.21|534.51|532.21|534.18|531.88|9
1734109270000|2024-12-13 17:01:10|534.56|532.26|534.51|532.21|534.8|532.5|534.51|532.21|16
1734109280000|2024-12-13 17:01:20|534.44|532.14|534.25|531.95|534.51|532.21|534.15|531.85|23
1734109290000|2024-12-13 17:01:30|534.29|531.99|534.3|532|534.43|532.13|534.22|531.92|31
1734109300000|2024-12-13 17:01:40|534.31|532.01|534.56|532.26|534.56|532.26|534.31|532.01|13
1734109310000|2024-12-13 17:01:50|534.48|532.18|534.22|531.92|534.51|532.21|534.17|531.87|24
1734109320000|2024-12-13 17:02:00|534.23|531.93|534.26|531.96|534.34|532.04|534.04|531.74|33
1734109330000|2024-12-13 17:02:10|534.25|531.95|534.36|532.06|534.56|532.26|534.15|531.85|32
1734109340000|2024-12-13 17:02:20|534.37|532.07|534.44|532.14|534.47|532.17|534.28|531.98|29
1734109350000|2024-12-13 17:02:30|534.45|532.15|534.56|532.26|534.56|532.26|534.43|532.13|14
1734109360000|2024-12-13 17:02:40|534.54|532.24|533.8|531.5|534.54|532.24|533.79|531.49|30
1734109370000|2024-12-13 17:02:50|533.79|531.49|533.78|531.48|533.89|531.59|533.68|531.38|29
1734109380000|2024-12-13 17:03:00|533.79|531.49|534.08|531.78|534.08|531.78|533.47|531.17|29
1734109390000|2024-12-13 17:03:10|534.1|531.8|534.03|531.73|534.18|531.88|534|531.7|33
1734109400000|2024-12-13 17:03:20|534.05|531.75|533.91|531.61|534.05|531.75|533.68|531.38|28
1734109410000|2024-12-13 17:03:30|533.9|531.6|534.14|531.84|534.28|531.98|533.8|531.5|17
1734109420000|2024-12-13 17:03:40|534.05|531.75|533.96|531.66|534.3|532|533.96|531.66|33
1734109430000|2024-12-13 17:03:50|533.9|531.6|533.9|531.6|534.07|531.77|533.81|531.51|34
1734109440000|2024-12-13 17:04:00|533.91|531.61|534.25|531.95|534.27|531.97|533.81|531.51|33
1734109450000|2024-12-13 17:04:10|534.26|531.96|534.13|531.83|534.43|532.13|534.12|531.82|32
1734109460000|2024-12-13 17:04:20|534.02|531.72|533.84|531.54|534.11|531.81|533.81|531.51|33
1734109470000|2024-12-13 17:04:30|533.86|531.56|534|531.7|534.04|531.74|533.82|531.52|34
1734109480000|2024-12-13 17:04:40|533.99|531.69|533.85|531.55|533.99|531.69|533.85|531.55|19
1734109490000|2024-12-13 17:04:50|533.82|531.52|534.04|531.74|534.04|531.74|533.71|531.41|28
1734109500000|2024-12-13 17:05:00|534.13|531.83|533.97|531.67|534.32|532.02|533.81|531.51|28
1734109510000|2024-12-13 17:05:10|533.95|531.65|534.56|532.26|534.56|532.26|533.95|531.65|21
1734109520000|2024-12-13 17:05:20|534.53|532.23|534.55|532.25|534.56|532.26|534.5|532.2|10
1734109530000|2024-12-13 17:05:30|534.56|532.26|534.61|532.31|534.7|532.4|534.56|532.26|6
1734109540000|2024-12-13 17:05:40|534.66|532.36|534.65|532.35|534.67|532.37|534.56|532.26|24
1734109550000|2024-12-13 17:05:50|534.66|532.36|534.49|532.19|534.66|532.36|534.38|532.08|20
1734109560000|2024-12-13 17:06:00|534.46|532.16|534.38|532.08|534.59|532.29|534.38|532.08|17
1734109570000|2024-12-13 17:06:10|534.06|531.76|534.07|531.77|534.07|531.77|533.73|531.43|21
1734109580000|2024-12-13 17:06:20|534.04|531.74|534.68|532.38|534.7|532.4|534.04|531.74|33
1734109590000|2024-12-13 17:06:30|534.7|532.4|534.7|532.4|534.7|532.4|534.7|532.4|1
1734109600000|2024-12-13 17:06:40|534.71|532.41|535.03|532.73|535.03|532.73|534.71|532.41|6
1734109610000|2024-12-13 17:06:50|535.1|532.8|535.1|532.8|535.1|532.8|535.1|532.8|1
1734109620000|2024-12-13 17:07:00|535.07|532.77|534.81|532.51|535.07|532.77|534.79|532.49|24
1734109630000|2024-12-13 17:07:10|534.8|532.5|534.48|532.18|534.85|532.55|534.3|532|34
1734109640000|2024-12-13 17:07:20|534.5|532.2|534.59|532.29|534.82|532.52|534.49|532.19|32
1734109650000|2024-12-13 17:07:30|534.55|532.25|534.49|532.19|534.6|532.3|534.48|532.18|26
1734109660000|2024-12-13 17:07:40|534.45|532.15|534.88|532.58|534.89|532.59|534.45|532.15|26
1734109670000|2024-12-13 17:07:50|534.87|532.57|534.69|532.39|534.96|532.66|534.69|532.39|24
1734109680000|2024-12-13 17:08:00|534.73|532.43|534.3|532|534.73|532.43|534.23|531.93|33
1734109690000|2024-12-13 17:08:10|534.34|532.04|534.54|532.24|534.61|532.31|534.3|532|28
1734109700000|2024-12-13 17:08:20|534.56|532.26|534.28|531.98|534.59|532.29|534.25|531.95|28
1734109710000|2024-12-13 17:08:30|534.29|531.99|534.35|532.05|534.36|532.06|534.27|531.97|23
1734109720000|2024-12-13 17:08:40|534.36|532.06|534.6|532.3|534.62|532.32|534.36|532.06|25
1734109730000|2024-12-13 17:08:50|534.65|532.35|534.38|532.08|534.65|532.35|534.38|532.08|26
1734109740000|2024-12-13 17:09:00|534.36|532.06|534.61|532.31|534.61|532.31|534.15|531.85|28
1734109750000|2024-12-13 17:09:10|534.62|532.32|534.79|532.49|534.79|532.49|534.61|532.31|23
1734109770000|2024-12-13 17:09:30|535.05|532.75|535.09|532.79|535.11|532.81|534.98|532.68|21
1734109780000|2024-12-13 17:09:40|535.11|532.81|535.35|533.05|535.35|533.05|535.11|532.81|25
1734109790000|2024-12-13 17:09:50|535.32|533.02|534.89|532.59|535.32|533.02|534.88|532.58|28
1734109800000|2024-12-13 17:10:00|534.86|532.56|535.28|532.98|535.32|533.02|534.83|532.53|30
1734109810000|2024-12-13 17:10:10|535.3|533|535.26|532.96|535.3|533|535.12|532.82|23
1734109820000|2024-12-13 17:10:20|535.25|532.95|535.3|533|535.37|533.07|535.23|532.93|26
1734109830000|2024-12-13 17:10:30|535.33|533.03|535.37|533.07|535.37|533.07|535.29|532.99|15
1734109850000|2024-12-13 17:10:50|535.36|533.06|535.28|532.98|535.36|533.06|535.28|532.98|11
1734109860000|2024-12-13 17:11:00|535.29|532.99|535.3|533|535.37|533.07|535.29|532.99|10
1734109870000|2024-12-13 17:11:10|535.31|533.01|535.37|533.07|535.37|533.07|535.31|533.01|6
1734109880000|2024-12-13 17:11:20|535.39|533.09|535.39|533.09|535.39|533.09|535.39|533.09|1
1734109890000|2024-12-13 17:11:30|535.48|533.18|535.76|533.46|535.76|533.46|535.48|533.18|4
1734109900000|2024-12-13 17:11:40|535.85|533.55|536.14|533.84|536.14|533.84|535.85|533.55|4
1734109930000|2024-12-13 17:12:10|536.22|533.92|536.31|534.01|536.31|534.01|536.22|533.92|2
1734109950000|2024-12-13 17:12:30|536.28|533.98|536.31|534.01|536.31|534.01|536.24|533.94|9
1734109960000|2024-12-13 17:12:40|536.28|533.98|536.3|534|536.31|534.01|536.27|533.97|9
1734109970000|2024-12-13 17:12:50|536.29|533.99|535.98|533.68|536.29|533.99|535.98|533.68|17
1734109980000|2024-12-13 17:13:00|535.97|533.67|536.04|533.74|536.14|533.84|535.97|533.67|24
1734109990000|2024-12-13 17:13:10|536.01|533.71|535.6|533.3|536.03|533.73|535.6|533.3|32
1734110000000|2024-12-13 17:13:20|535.7|533.4|535.61|533.31|535.81|533.51|535.58|533.28|22
1734110010000|2024-12-13 17:13:30|535.67|533.37|535.67|533.37|535.67|533.37|535.57|533.27|16
1734110020000|2024-12-13 17:13:40|535.66|533.36|535.71|533.41|535.76|533.46|535.62|533.32|17
1734110030000|2024-12-13 17:13:50|535.73|533.43|535.62|533.32|535.73|533.43|535.62|533.32|9
1734110050000|2024-12-13 17:14:10|535.64|533.34|535.69|533.39|535.73|533.43|535.64|533.34|5
1734110060000|2024-12-13 17:14:20|535.68|533.38|535.75|533.45|535.78|533.48|535.68|533.38|17
1734110070000|2024-12-13 17:14:30|535.76|533.46|535.9|533.6|535.9|533.6|535.76|533.46|5
1734110080000|2024-12-13 17:14:40|535.85|533.55|535.9|533.6|535.9|533.6|535.85|533.55|7
1734110100000|2024-12-13 17:15:00|535.99|533.69|536.09|533.79|536.09|533.79|535.99|533.69|2
1734110150000|2024-12-13 17:15:50|536.07|533.77|535.72|533.42|536.07|533.77|535.7|533.4|24
1734110160000|2024-12-13 17:16:00|535.76|533.46|535.67|533.37|535.8|533.5|535.66|533.36|25
1734110170000|2024-12-13 17:16:10|535.69|533.39|534.78|532.48|535.69|533.39|534.78|532.48|21
1734110180000|2024-12-13 17:16:20|534.81|532.51|534.99|532.69|535.17|532.87|534.81|532.51|26
1734110190000|2024-12-13 17:16:30|535|532.7|535.1|532.8|535.15|532.85|535|532.7|10
1734110200000|2024-12-13 17:16:40|535.05|532.75|534.81|532.51|535.05|532.75|534.75|532.45|22
1734110210000|2024-12-13 17:16:50|534.83|532.53|535.08|532.78|535.25|532.95|534.83|532.53|17
1734110220000|2024-12-13 17:17:00|535.07|532.77|534.56|532.26|535.1|532.8|534.56|532.26|17
1734110230000|2024-12-13 17:17:10|534.54|532.24|535.01|532.71|535.03|532.73|534.54|532.24|15
1734110240000|2024-12-13 17:17:20|534.98|532.68|534.68|532.38|534.98|532.68|534.55|532.25|22
1734110250000|2024-12-13 17:17:30|534.69|532.39|534.82|532.52|534.82|532.52|534.55|532.25|33
1734110260000|2024-12-13 17:17:40|534.83|532.53|534.63|532.33|534.83|532.53|534.61|532.31|27
1734110270000|2024-12-13 17:17:50|534.6|532.3|534.55|532.25|534.6|532.3|534.45|532.15|21
1734110280000|2024-12-13 17:18:00|534.53|532.23|534.28|531.98|534.53|532.23|534.09|531.79|26
1734110290000|2024-12-13 17:18:10|534.26|531.96|534.04|531.74|534.26|531.96|533.7|531.4|29
1734110300000|2024-12-13 17:18:20|534.03|531.73|533.98|531.68|534.29|531.99|533.98|531.68|30
1734110310000|2024-12-13 17:18:30|533.92|531.62|534.23|531.93|534.23|531.93|533.86|531.56|27
1734110320000|2024-12-13 17:18:40|534.21|531.91|534.06|531.76|534.21|531.91|534.04|531.74|32
1734110330000|2024-12-13 17:18:50|534.09|531.79|534.5|532.2|534.68|532.38|534.06|531.76|31
1734110340000|2024-12-13 17:19:00|534.48|532.18|534.51|532.21|534.58|532.28|534.42|532.12|21
1734110350000|2024-12-13 17:19:10|534.46|532.16|534.46|532.16|534.59|532.29|534.45|532.15|29
1734110360000|2024-12-13 17:19:20|534.45|532.15|534.82|532.52|534.82|532.52|534.36|532.06|20
1734110370000|2024-12-13 17:19:30|534.84|532.54|534.94|532.64|535.03|532.73|534.84|532.54|28
1734110380000|2024-12-13 17:19:40|534.93|532.63|535|532.7|535.03|532.73|534.92|532.62|17
1734110390000|2024-12-13 17:19:50|535.01|532.71|535.03|532.73|535.03|532.73|534.99|532.69|4
1734110400000|2024-12-13 17:20:00|534.96|532.66|535|532.7|535.03|532.73|534.96|532.66|5
1734110410000|2024-12-13 17:20:10|535.02|532.72|535.03|532.73|535.03|532.73|534.95|532.65|13
1734110420000|2024-12-13 17:20:20|535|532.7|535.03|532.73|535.03|532.73|534.94|532.64|15
1734110450000|2024-12-13 17:20:50|534.98|532.68|535.03|532.73|535.03|532.73|534.98|532.68|13
1734110470000|2024-12-13 17:21:10|535.17|532.87|535.26|532.96|535.31|533.01|535.17|532.87|5
1734110480000|2024-12-13 17:21:20|535.24|532.94|535.29|532.99|535.3|533|534.99|532.69|30
1734110490000|2024-12-13 17:21:30|535.28|532.98|535.31|533.01|535.31|533.01|535.25|532.95|9
1734110550000|2024-12-13 17:22:30|535.34|533.04|535.6|533.3|535.6|533.3|535.34|533.04|3
1734110570000|2024-12-13 17:22:50|535.74|533.44|535.85|533.55|535.88|533.58|535.74|533.44|10
1734110580000|2024-12-13 17:23:00|535.86|533.56|535.88|533.58|535.88|533.58|535.82|533.52|15
1734110590000|2024-12-13 17:23:10|535.76|533.46|535.85|533.55|535.88|533.58|535.76|533.46|15
1734110600000|2024-12-13 17:23:20|535.84|533.54|536.24|533.94|536.24|533.94|535.84|533.54|16
1734110610000|2024-12-13 17:23:30|536.21|533.91|536.28|533.98|536.32|534.02|536.21|533.91|16
1734110620000|2024-12-13 17:23:40|536.3|534|536.32|534.02|536.32|534.02|536.25|533.95|12
1734110640000|2024-12-13 17:24:00|536.29|533.99|536.25|533.95|536.29|533.99|536.11|533.81|16
1734110650000|2024-12-13 17:24:10|536.26|533.96|536.32|534.02|536.32|534.02|536.25|533.95|7
1734110660000|2024-12-13 17:24:20|536.2|533.9|536.1|533.8|536.27|533.97|536.08|533.78|25
1734110670000|2024-12-13 17:24:30|536.11|533.81|536.19|533.89|536.32|534.02|536.1|533.8|26
1734110680000|2024-12-13 17:24:40|536.2|533.9|536.29|533.99|536.29|533.99|536.2|533.9|23
1734110690000|2024-12-13 17:24:50|536.28|533.98|535.82|533.52|536.32|534.02|535.64|533.34|25
1734110700000|2024-12-13 17:25:00|535.83|533.53|535.77|533.47|536.05|533.75|535.77|533.47|32
1734110710000|2024-12-13 17:25:10|535.79|533.49|535.99|533.69|535.99|533.69|535.79|533.49|24
1734110720000|2024-12-13 17:25:20|536.04|533.74|536.09|533.79|536.1|533.8|535.94|533.64|34
1734110730000|2024-12-13 17:25:30|536.1|533.8|535.92|533.62|536.11|533.81|535.91|533.61|28
1734110740000|2024-12-13 17:25:40|535.93|533.63|535.83|533.53|535.93|533.63|535.81|533.51|23
1734110750000|2024-12-13 17:25:50|535.82|533.52|535.4|533.1|535.87|533.57|535.34|533.04|29
1734110760000|2024-12-13 17:26:00|535.43|533.13|535.46|533.16|535.49|533.19|535.38|533.08|31
1734110770000|2024-12-13 17:26:10|535.52|533.22|535.64|533.34|535.8|533.5|535.51|533.21|29
1734110780000|2024-12-13 17:26:20|535.65|533.35|535.61|533.31|535.71|533.41|535.56|533.26|30
1734110790000|2024-12-13 17:26:30|535.63|533.33|535.85|533.55|535.88|533.58|535.55|533.25|26
1734110800000|2024-12-13 17:26:40|535.86|533.56|535.96|533.66|535.97|533.67|535.86|533.56|15
1734110810000|2024-12-13 17:26:50|535.97|533.67|535.94|533.64|535.97|533.67|535.87|533.57|10
1734110820000|2024-12-13 17:27:00|535.93|533.63|535.97|533.67|535.97|533.67|535.91|533.61|12
1734110850000|2024-12-13 17:27:30|535.96|533.66|535.97|533.67|535.97|533.67|535.96|533.66|2
1734110880000|2024-12-13 17:28:00|535.94|533.64|535.83|533.53|535.96|533.66|535.82|533.52|7
1734110890000|2024-12-13 17:28:10|535.85|533.55|535.96|533.66|535.97|533.67|535.85|533.55|18
1734110900000|2024-12-13 17:28:20|535.97|533.67|535.97|533.67|535.97|533.67|535.96|533.66|3
1734110920000|2024-12-13 17:28:40|535.96|533.66|535.97|533.67|535.97|533.67|535.92|533.62|11
1734110930000|2024-12-13 17:28:50|535.96|533.66|535.97|533.67|535.97|533.67|535.96|533.66|2
1734111010000|2024-12-13 17:30:10|536.12|533.82|536.2|533.9|536.24|533.94|536.08|533.78|18
1734111020000|2024-12-13 17:30:20|536.21|533.91|536.04|533.74|536.21|533.91|536|533.7|21
1734111030000|2024-12-13 17:30:30|536.03|533.73|536.27|533.97|536.27|533.97|535.97|533.67|25
1734111040000|2024-12-13 17:30:40|536.26|533.96|536.11|533.81|536.27|533.97|536.03|533.73|22
1734111050000|2024-12-13 17:30:50|536.12|533.82|536.15|533.85|536.15|533.85|535.99|533.69|17
1734111060000|2024-12-13 17:31:00|536.16|533.86|536.25|533.95|536.31|534.01|536.13|533.83|24
1734111070000|2024-12-13 17:31:10|536.26|533.96|536.31|534.01|536.31|534.01|536.26|533.96|4
1734111080000|2024-12-13 17:31:20|536.34|534.04|536.62|534.32|536.62|534.32|536.34|534.04|7
1734111110000|2024-12-13 17:31:50|536.28|533.98|535.86|533.56|536.28|533.98|535.8|533.5|11
1734111120000|2024-12-13 17:32:00|535.87|533.57|535.55|533.25|535.87|533.57|535.38|533.08|30
1734111130000|2024-12-13 17:32:10|535.64|533.34|535.47|533.17|535.71|533.41|535.43|533.13|29
1734111140000|2024-12-13 17:32:20|535.48|533.18|535.23|532.93|535.51|533.21|535.23|532.93|32
1734111150000|2024-12-13 17:32:30|535.24|532.94|534.97|532.67|535.44|533.14|534.96|532.66|27
1734111160000|2024-12-13 17:32:40|534.92|532.62|534.93|532.63|534.93|532.63|534.63|532.33|34
1734111170000|2024-12-13 17:32:50|534.94|532.64|534.87|532.57|535.2|532.9|534.87|532.57|20
1734111180000|2024-12-13 17:33:00|534.88|532.58|534.48|532.18|534.88|532.58|534.38|532.08|30
1734111190000|2024-12-13 17:33:10|534.43|532.13|533.76|531.46|534.52|532.22|533.76|531.46|32
1734111200000|2024-12-13 17:33:20|533.79|531.49|533.72|531.42|533.99|531.69|533.52|531.22|27
1734111210000|2024-12-13 17:33:30|533.71|531.41|533.73|531.43|533.73|531.43|533.49|531.19|32
1734111220000|2024-12-13 17:33:40|533.74|531.44|533.8|531.5|533.91|531.61|533.71|531.41|28
1734111230000|2024-12-13 17:33:50|533.83|531.53|533.69|531.39|533.94|531.64|533.69|531.39|27
1734111240000|2024-12-13 17:34:00|533.68|531.38|533.51|531.21|533.68|531.38|533.44|531.14|30
1734111250000|2024-12-13 17:34:10|533.59|531.29|533.32|531.02|533.59|531.29|533.27|530.97|26
1734111260000|2024-12-13 17:34:20|533.33|531.03|533.46|531.16|533.56|531.26|533.28|530.98|32
1734111270000|2024-12-13 17:34:30|533.45|531.15|532.87|530.57|533.45|531.15|532.65|530.35|30
1734111280000|2024-12-13 17:34:40|532.79|530.49|533.07|530.77|533.09|530.79|532.79|530.49|33
1734111290000|2024-12-13 17:34:50|533.06|530.76|532.93|530.63|533.2|530.9|532.88|530.58|31
1734111300000|2024-12-13 17:35:00|532.94|530.64|533.73|531.43|533.73|531.43|532.93|530.63|16
1734111310000|2024-12-13 17:35:10|533.61|531.31|533.73|531.43|533.73|531.43|533.58|531.28|6
1734111340000|2024-12-13 17:35:40|533.71|531.41|533.57|531.27|533.71|531.41|533.55|531.25|8
1734111350000|2024-12-13 17:35:50|533.55|531.25|533.71|531.41|533.71|531.41|533.43|531.13|24
1734111360000|2024-12-13 17:36:00|533.7|531.4|533.03|530.73|533.7|531.4|533.03|530.73|30
1734111370000|2024-12-13 17:36:10|532.82|530.52|532.22|529.92|533|530.7|532.03|529.73|27
1734111380000|2024-12-13 17:36:20|532.26|529.96|532.42|530.12|532.42|530.12|532.22|529.92|17
1734111400000|2024-12-13 17:36:40|532.74|530.44|532.86|530.56|533.16|530.86|532.74|530.44|27
1734111410000|2024-12-13 17:36:50|532.85|530.55|532.87|530.57|532.97|530.67|532.79|530.49|21
1734111420000|2024-12-13 17:37:00|532.86|530.56|533.17|530.87|533.23|530.93|532.67|530.37|32
1734111430000|2024-12-13 17:37:10|533.16|530.86|532.98|530.68|533.26|530.96|532.95|530.65|32
1734111440000|2024-12-13 17:37:20|532.97|530.67|532.99|530.69|533.02|530.72|532.81|530.51|24
1734111450000|2024-12-13 17:37:30|533.03|530.73|532.87|530.57|533.06|530.76|532.87|530.57|23
1734111460000|2024-12-13 17:37:40|532.89|530.59|532.97|530.67|533.02|530.72|532.81|530.51|26
1734111470000|2024-12-13 17:37:50|532.98|530.68|533.11|530.81|533.16|530.86|532.92|530.62|29
1734111480000|2024-12-13 17:38:00|533.14|530.84|533.2|530.9|533.21|530.91|532.71|530.41|25
1734111490000|2024-12-13 17:38:10|533.13|530.83|533.16|530.86|533.22|530.92|532.9|530.6|33
1734111500000|2024-12-13 17:38:20|533.14|530.84|533.03|530.73|533.16|530.86|532.95|530.65|25
1734111510000|2024-12-13 17:38:30|532.99|530.69|533.41|531.11|533.41|531.11|532.94|530.64|10
1734111520000|2024-12-13 17:38:40|533.57|531.27|533.73|531.43|533.73|531.43|533.57|531.27|2
1734111530000|2024-12-13 17:38:50|533.91|531.61|534.75|532.45|534.75|532.45|533.91|531.61|11
1734111540000|2024-12-13 17:39:00|534.67|532.37|534.5|532.2|534.74|532.44|534.49|532.19|19
1734111550000|2024-12-13 17:39:10|534.54|532.24|534.42|532.12|534.67|532.37|534.3|532|23
1734111560000|2024-12-13 17:39:20|534.41|532.11|534.5|532.2|534.54|532.24|534.31|532.01|30
1734111570000|2024-12-13 17:39:30|534.51|532.21|534.23|531.93|534.51|532.21|534.09|531.79|24
1734111580000|2024-12-13 17:39:40|534.22|531.92|534.59|532.29|534.6|532.3|534.02|531.72|27
1734111590000|2024-12-13 17:39:50|534.57|532.27|534.49|532.19|534.57|532.27|534.28|531.98|30
1734111600000|2024-12-13 17:40:00|534.42|532.12|534.35|532.05|534.57|532.27|534.26|531.96|35
1734111610000|2024-12-13 17:40:10|534.32|532.02|533.28|530.98|534.34|532.04|533.18|530.88|30
1734111620000|2024-12-13 17:40:20|533.34|531.04|533.62|531.32|533.69|531.39|533.34|531.04|31
1734111630000|2024-12-13 17:40:30|533.63|531.33|533.76|531.46|533.83|531.53|533.41|531.11|30
1734111640000|2024-12-13 17:40:40|533.8|531.5|533.94|531.64|533.96|531.66|533.73|531.43|35
1734111650000|2024-12-13 17:40:50|533.91|531.61|533.91|531.61|534.11|531.81|533.91|531.61|21
1734111660000|2024-12-13 17:41:00|533.92|531.62|533.92|531.62|533.92|531.62|533.92|531.62|1
1734111680000|2024-12-13 17:41:20|534.03|531.73|534.14|531.84|534.14|531.84|534.03|531.73|2
1734111690000|2024-12-13 17:41:30|534.27|531.97|534.27|531.97|534.27|531.97|534.27|531.97|1
1734111700000|2024-12-13 17:41:40|534.41|532.11|534.75|532.45|534.75|532.45|534.41|532.11|3
1734111730000|2024-12-13 17:42:10|535.05|532.75|535.36|533.06|535.36|533.06|535.05|532.75|4
1734111740000|2024-12-13 17:42:20|535.34|533.04|535.32|533.02|535.34|533.04|535.28|532.98|8
1734111750000|2024-12-13 17:42:30|535.33|533.03|535.06|532.76|535.36|533.06|535|532.7|11
1734111760000|2024-12-13 17:42:40|535.04|532.74|534.87|532.57|535.06|532.76|534.76|532.46|31
1734111770000|2024-12-13 17:42:50|534.86|532.56|534.5|532.2|534.86|532.56|534.5|532.2|33
1734111780000|2024-12-13 17:43:00|534.52|532.22|534.88|532.58|534.98|532.68|534.52|532.22|37
1734111790000|2024-12-13 17:43:10|534.82|532.52|534.68|532.38|535.03|532.73|534.68|532.38|33
1734111800000|2024-12-13 17:43:20|534.71|532.41|534.47|532.17|534.88|532.58|534.47|532.17|30
1734111810000|2024-12-13 17:43:30|534.46|532.16|534.66|532.36|534.7|532.4|534.29|531.99|27
1734111820000|2024-12-13 17:43:40|534.67|532.37|534.49|532.19|534.76|532.46|534.49|532.19|14
1734111830000|2024-12-13 17:43:50|534.39|532.09|534.61|532.31|534.61|532.31|534.22|531.92|30
1734111840000|2024-12-13 17:44:00|534.6|532.3|534.94|532.64|534.94|532.64|534.58|532.28|35
1734111850000|2024-12-13 17:44:10|535|532.7|535.3|533|535.3|533|534.97|532.67|27
1734111860000|2024-12-13 17:44:20|535.29|532.99|534.96|532.66|535.29|532.99|534.89|532.59|29
1734111870000|2024-12-13 17:44:30|535|532.7|535.1|532.8|535.18|532.88|534.98|532.68|23
1734111880000|2024-12-13 17:44:40|535.07|532.77|534.96|532.66|535.07|532.77|534.75|532.45|31
1734111890000|2024-12-13 17:44:50|534.95|532.65|535.06|532.76|535.06|532.76|534.91|532.61|12
1734111900000|2024-12-13 17:45:00|535.04|532.74|534.99|532.69|535.04|532.74|534.9|532.6|14
1734111910000|2024-12-13 17:45:10|535.01|532.71|534.96|532.66|535.01|532.71|534.76|532.46|31
1734111920000|2024-12-13 17:45:20|534.98|532.68|534.55|532.25|534.98|532.68|534.55|532.25|27
1734111930000|2024-12-13 17:45:30|534.41|532.11|534.47|532.17|534.87|532.57|534.41|532.11|36
1734111940000|2024-12-13 17:45:40|534.34|532.04|534.33|532.03|534.37|532.07|534.09|531.79|17
1734111950000|2024-12-13 17:45:50|534.32|532.02|534.3|532|534.32|532.02|534.13|531.83|23
1734111960000|2024-12-13 17:46:00|534.31|532.01|534.62|532.32|534.62|532.32|534.28|531.98|27
1734111970000|2024-12-13 17:46:10|534.59|532.29|534.16|531.86|534.61|532.31|534.16|531.86|25
1734111980000|2024-12-13 17:46:20|534.15|531.85|534.21|531.91|534.31|532.01|534.07|531.77|29
1734111990000|2024-12-13 17:46:30|534.2|531.9|533.97|531.67|534.2|531.9|533.97|531.67|26
1734112000000|2024-12-13 17:46:40|533.98|531.68|533.91|531.61|534.09|531.79|533.91|531.61|15
1734112050000|2024-12-13 17:47:30|533.92|531.62|533.92|531.62|533.92|531.62|533.91|531.61|7
1734112070000|2024-12-13 17:47:50|533.91|531.61|533.91|531.61|533.91|531.61|533.91|531.61|1
1734112080000|2024-12-13 17:48:00|533.66|531.36|533.27|530.97|533.66|531.36|533.27|530.97|6
1734112090000|2024-12-13 17:48:10|533.15|530.85|532.6|530.3|533.15|530.85|532.58|530.28|30
1734112100000|2024-12-13 17:48:20|532.57|530.27|533.02|530.72|533.03|530.73|532.57|530.27|31
1734112110000|2024-12-13 17:48:30|532.5|530.2|532.52|530.22|532.59|530.29|532.43|530.13|26
1734112120000|2024-12-13 17:48:40|532.47|530.17|532.65|530.35|532.69|530.39|532.39|530.09|25
1734112130000|2024-12-13 17:48:50|532.64|530.34|532.72|530.42|532.82|530.52|532.61|530.31|29
1734112140000|2024-12-13 17:49:00|532.73|530.43|532.7|530.4|532.84|530.54|532.67|530.37|34
1734112150000|2024-12-13 17:49:10|532.69|530.39|532.69|530.39|532.78|530.48|532.66|530.36|24
1734112160000|2024-12-13 17:49:20|532.68|530.38|532.74|530.44|532.84|530.54|532.68|530.38|26
1734112170000|2024-12-13 17:49:30|532.73|530.43|532.22|529.92|532.73|530.43|531.93|529.63|22
1734112180000|2024-12-13 17:49:40|532.24|529.94|532.28|529.98|532.34|530.04|532.24|529.94|19
1734112190000|2024-12-13 17:49:50|532.25|529.95|532.07|529.77|532.25|529.95|531.98|529.68|19
1734112200000|2024-12-13 17:50:00|532.06|529.76|531.88|529.58|532.1|529.8|531.88|529.58|20
1734112210000|2024-12-13 17:50:10|531.54|529.24|531.84|529.54|531.84|529.54|531.33|529.03|30
1734112220000|2024-12-13 17:50:20|531.79|529.49|531.67|529.37|531.89|529.59|531.67|529.37|24
1734112230000|2024-12-13 17:50:30|531.57|529.27|531.04|528.74|531.57|529.27|530.92|528.62|13
1734112240000|2024-12-13 17:50:40|531.03|528.73|531.41|529.11|531.55|529.25|531.03|528.73|31
1734112250000|2024-12-13 17:50:50|531.4|529.1|531.56|529.26|531.64|529.34|531.4|529.1|22
1734112260000|2024-12-13 17:51:00|531.57|529.27|531.72|529.42|531.75|529.45|531.57|529.27|13
1734112270000|2024-12-13 17:51:10|531.73|529.43|531.63|529.33|531.74|529.44|531.6|529.3|26
1734112280000|2024-12-13 17:51:20|531.64|529.34|531.7|529.4|531.75|529.45|531.6|529.3|24
1734112290000|2024-12-13 17:51:30|531.69|529.39|531.75|529.45|531.75|529.45|531.64|529.34|18
1734112310000|2024-12-13 17:51:50|531.76|529.46|532.59|530.29|532.59|530.29|531.76|529.46|8
1734112320000|2024-12-13 17:52:00|532.68|530.38|532.78|530.48|532.78|530.48|532.68|530.38|2
1734112330000|2024-12-13 17:52:10|532.92|530.62|533.07|530.77|533.07|530.77|532.9|530.6|4
1734112350000|2024-12-13 17:52:30|533.08|530.78|533.71|531.41|533.75|531.45|533.08|530.78|10
1734112360000|2024-12-13 17:52:40|533.67|531.37|533.51|531.21|533.71|531.41|533.47|531.17|27
1734112370000|2024-12-13 17:52:50|533.46|531.16|533.24|530.94|533.46|531.16|533.23|530.93|30
1734112380000|2024-12-13 17:53:00|533.25|530.95|533.29|530.99|533.45|531.15|533.19|530.89|24
1734112390000|2024-12-13 17:53:10|533.3|531|533.48|531.18|533.48|531.18|533.3|531|26
1734112400000|2024-12-13 17:53:20|533.47|531.17|533.76|531.46|533.76|531.46|533.46|531.16|18
1734112410000|2024-12-13 17:53:30|533.73|531.43|533.76|531.46|533.76|531.46|533.69|531.39|20
1734112420000|2024-12-13 17:53:40|533.84|531.54|533.92|531.62|533.92|531.62|533.84|531.54|2
1734112440000|2024-12-13 17:54:00|533.89|531.59|533.92|531.62|533.92|531.62|533.66|531.36|12
1734112450000|2024-12-13 17:54:10|533.88|531.58|533.92|531.62|533.92|531.62|533.86|531.56|7
1734112470000|2024-12-13 17:54:30|533.89|531.59|533.92|531.62|533.92|531.62|533.89|531.59|2
1734112490000|2024-12-13 17:54:50|534.04|531.74|534.17|531.87|534.17|531.87|534.04|531.74|2
1734112510000|2024-12-13 17:55:10|534.03|531.73|534.09|531.79|534.09|531.79|534.03|531.73|2
1734112520000|2024-12-13 17:55:20|534.05|531.75|534.17|531.87|534.17|531.87|533.83|531.53|27
1734112530000|2024-12-13 17:55:30|534.13|531.83|534.05|531.75|534.17|531.87|534.01|531.71|21
1734112540000|2024-12-13 17:55:40|534.03|531.73|533.57|531.27|534.08|531.78|533.57|531.27|31
1734112550000|2024-12-13 17:55:50|533.55|531.25|533.78|531.48|533.83|531.53|533.45|531.15|27
1734112560000|2024-12-13 17:56:00|533.79|531.49|534.02|531.72|534.04|531.74|533.79|531.49|31
1734112570000|2024-12-13 17:56:10|534.03|531.73|533.76|531.46|534.07|531.77|533.71|531.41|25
1734112580000|2024-12-13 17:56:20|533.79|531.49|533.71|531.41|533.81|531.51|533.5|531.2|34
1734112590000|2024-12-13 17:56:30|533.73|531.43|533.67|531.37|533.77|531.47|533.61|531.31|24
1734112600000|2024-12-13 17:56:40|533.65|531.35|533.75|531.45|533.84|531.54|533.56|531.26|30
1734112610000|2024-12-13 17:56:50|533.78|531.48|533.84|531.54|533.85|531.55|533.73|531.43|22
1734112620000|2024-12-13 17:57:00|533.85|531.55|533.86|531.56|533.87|531.57|533.65|531.35|26
1734112630000|2024-12-13 17:57:10|533.85|531.55|533.91|531.61|533.91|531.61|533.76|531.46|24
1734112640000|2024-12-13 17:57:20|533.92|531.62|533.48|531.18|533.92|531.62|533.48|531.18|22
1734112650000|2024-12-13 17:57:30|533.49|531.19|533.51|531.21|533.71|531.41|533.49|531.19|23
1734112660000|2024-12-13 17:57:40|533.52|531.22|533.85|531.55|533.85|531.55|533.52|531.22|11
1734112680000|2024-12-13 17:58:00|533.88|531.58|534.15|531.85|534.15|531.85|533.88|531.58|5
1734112690000|2024-12-13 17:58:10|534.01|531.71|534.01|531.71|534.01|531.71|534.01|531.71|1
1734112700000|2024-12-13 17:58:20|534|531.7|534.11|531.81|534.15|531.85|533.88|531.58|21
1734112710000|2024-12-13 17:58:30|534.12|531.82|534.15|531.85|534.15|531.85|534.09|531.79|14
1734112730000|2024-12-13 17:58:50|534.14|531.84|534.15|531.85|534.15|531.85|534.14|531.84|2
1734112750000|2024-12-13 17:59:10|534.12|531.82|534.15|531.85|534.15|531.85|534.1|531.8|8
1734112760000|2024-12-13 17:59:20|534.13|531.83|534.15|531.85|534.15|531.85|534.12|531.82|7
1734112770000|2024-12-13 17:59:30|534.14|531.84|534.13|531.83|534.14|531.84|534.11|531.81|5
1734112780000|2024-12-13 17:59:40|534.12|531.82|534.15|531.85|534.15|531.85|534.12|531.82|3
1734112790000|2024-12-13 17:59:50|534.11|531.81|533.95|531.65|534.11|531.81|533.95|531.65|17
1734112800000|2024-12-13 18:00:00|533.92|531.62|533.64|531.34|534.02|531.72|533.64|531.34|29
1734112810000|2024-12-13 18:00:10|533.61|531.31|533.93|531.63|533.96|531.66|533.54|531.24|27
1734112820000|2024-12-13 18:00:20|533.92|531.62|533.45|531.15|533.92|531.62|533.3|531|29
1734112830000|2024-12-13 18:00:30|533.42|531.12|533.11|530.81|533.6|531.3|533.11|530.81|31
1734112840000|2024-12-13 18:00:40|533.05|530.75|533.25|530.95|533.28|530.98|532.94|530.64|30
1734112850000|2024-12-13 18:00:50|533.2|530.9|533.11|530.81|533.24|530.94|532.95|530.65|28
1734112860000|2024-12-13 18:01:00|533.1|530.8|532.97|530.67|533.1|530.8|532.79|530.49|31
1734112870000|2024-12-13 18:01:10|533.02|530.72|533.25|530.95|533.26|530.96|533.02|530.72|15
1734112880000|2024-12-13 18:01:20|533.24|530.94|532.81|530.51|533.24|530.94|532.78|530.48|24
1734112890000|2024-12-13 18:01:30|532.82|530.52|532.58|530.28|532.86|530.56|532.54|530.24|30
1734112900000|2024-12-13 18:01:40|532.56|530.26|532.83|530.53|532.96|530.66|532.56|530.26|32
1734112910000|2024-12-13 18:01:50|532.86|530.56|532.74|530.44|532.87|530.57|532.58|530.28|26
1734112920000|2024-12-13 18:02:00|532.73|530.43|532.48|530.18|532.77|530.47|532.38|530.08|32
1734112930000|2024-12-13 18:02:10|532.38|530.08|532.28|529.98|532.57|530.27|532.26|529.96|30
1734112940000|2024-12-13 18:02:20|532.32|530.02|532.39|530.09|532.41|530.11|532.11|529.81|33
1734112950000|2024-12-13 18:02:30|532.4|530.1|532.72|530.42|532.72|530.42|532.29|529.99|30
1734112960000|2024-12-13 18:02:40|532.73|530.43|532.63|530.33|532.73|530.43|532.63|530.33|11
1734112970000|2024-12-13 18:02:50|532.6|530.3|532.12|529.82|532.62|530.32|532.11|529.81|25
1734112980000|2024-12-13 18:03:00|532.13|529.83|531.93|529.63|532.19|529.89|531.88|529.58|24
1734112990000|2024-12-13 18:03:10|531.94|529.64|531.86|529.56|531.94|529.64|531.72|529.42|29
1734113000000|2024-12-13 18:03:20|531.79|529.49|531.67|529.37|531.81|529.51|531.59|529.29|31
1734113010000|2024-12-13 18:03:30|531.68|529.38|532.11|529.81|532.11|529.81|531.67|529.37|31
1734113030000|2024-12-13 18:03:50|532.18|529.88|532.25|529.95|532.25|529.95|532.18|529.88|2
1734113040000|2024-12-13 18:04:00|532.38|530.08|532.71|530.41|532.71|530.41|532.38|530.08|6
1734113050000|2024-12-13 18:04:10|532.68|530.38|532.71|530.41|532.71|530.41|532.66|530.36|5
1734113060000|2024-12-13 18:04:20|532.78|530.48|533.17|530.87|533.17|530.87|532.78|530.48|8
1734113070000|2024-12-13 18:04:30|533.21|530.91|533.52|531.22|533.52|531.22|533.21|530.91|4
1734113080000|2024-12-13 18:04:40|533.59|531.29|533.74|531.44|533.74|531.44|533.59|531.29|3
1734113090000|2024-12-13 18:04:50|533.73|531.43|533.74|531.44|533.74|531.44|533.57|531.27|24
1734113100000|2024-12-13 18:05:00|533.73|531.43|533.46|531.16|533.74|531.44|533.43|531.13|22
1734113110000|2024-12-13 18:05:10|533.41|531.11|532.97|530.67|533.41|531.11|532.85|530.55|28
1734113120000|2024-12-13 18:05:20|532.96|530.66|533.24|530.94|533.48|531.18|532.94|530.64|27
1734113130000|2024-12-13 18:05:30|533.3|531|533.49|531.19|533.51|531.21|533.22|530.92|24
1734113140000|2024-12-13 18:05:40|533.48|531.18|533.42|531.12|533.48|531.18|533.42|531.12|12
1734113150000|2024-12-13 18:05:50|533.36|531.06|533.34|531.04|533.36|531.06|533.21|530.91|21
1734113160000|2024-12-13 18:06:00|533.32|531.02|533.05|530.75|533.32|531.02|533.05|530.75|22
1734113170000|2024-12-13 18:06:10|533.03|530.73|532.65|530.35|533.04|530.74|532.65|530.35|29
1734113180000|2024-12-13 18:06:20|532.63|530.33|532.62|530.32|532.63|530.33|532.34|530.04|15
1734113190000|2024-12-13 18:06:30|532.69|530.39|532.81|530.51|533.02|530.72|532.69|530.39|32
1734113200000|2024-12-13 18:06:40|532.79|530.49|532.45|530.15|532.79|530.49|532.37|530.07|32
1734113210000|2024-12-13 18:06:50|532.43|530.13|532.59|530.29|532.64|530.34|532.14|529.84|31
1734113220000|2024-12-13 18:07:00|532.6|530.3|532.61|530.31|532.63|530.33|532.36|530.06|33
1734113230000|2024-12-13 18:07:10|532.71|530.41|532.65|530.35|532.72|530.42|532.48|530.18|28
1734113240000|2024-12-13 18:07:20|532.62|530.32|532.81|530.51|532.81|530.51|532.36|530.06|30
1734113250000|2024-12-13 18:07:30|532.79|530.49|532.79|530.49|532.86|530.56|532.76|530.46|14
1734113260000|2024-12-13 18:07:40|532.76|530.46|532.85|530.55|532.86|530.56|532.74|530.44|26
1734113270000|2024-12-13 18:07:50|532.86|530.56|532.8|530.5|532.86|530.56|532.35|530.05|23
1734113280000|2024-12-13 18:08:00|532.79|530.49|532.86|530.56|532.86|530.56|532.72|530.42|19
1734113290000|2024-12-13 18:08:10|532.92|530.62|532.92|530.62|532.92|530.62|532.92|530.62|1
1734113300000|2024-12-13 18:08:20|532.91|530.61|533.31|531.01|533.31|531.01|532.91|530.61|6
1734113310000|2024-12-13 18:08:30|533.07|530.77|532.89|530.59|533.07|530.77|532.76|530.46|20
1734113320000|2024-12-13 18:08:40|532.88|530.58|532.68|530.38|532.88|530.58|532.44|530.14|33
1734113330000|2024-12-13 18:08:50|532.75|530.45|532.8|530.5|532.81|530.51|532.62|530.32|34
1734113340000|2024-12-13 18:09:00|532.78|530.48|532.39|530.09|532.86|530.56|532.39|530.09|28
1734113350000|2024-12-13 18:09:10|532.41|530.11|532.09|529.79|532.46|530.16|531.94|529.64|28
1734113360000|2024-12-13 18:09:20|532.07|529.77|532.37|530.07|532.53|530.23|531.97|529.67|34
1734113370000|2024-12-13 18:09:30|532.38|530.08|532.41|530.11|532.45|530.15|532.24|529.94|31
1734113380000|2024-12-13 18:09:40|532.36|530.06|532.51|530.21|532.55|530.25|532.24|529.94|26
1734113390000|2024-12-13 18:09:50|532.57|530.27|532.29|529.99|532.59|530.29|532.25|529.95|27
1734113400000|2024-12-13 18:10:00|532.25|529.95|532.37|530.07|532.44|530.14|532.25|529.95|27
1734113410000|2024-12-13 18:10:10|532.35|530.05|532.18|529.88|532.44|530.14|532.07|529.77|25
1734113420000|2024-12-13 18:10:20|532.24|529.94|532.08|529.78|532.27|529.97|532.04|529.74|30
1734113430000|2024-12-13 18:10:30|532.06|529.76|532|529.7|532.11|529.81|531.86|529.56|32
1734113440000|2024-12-13 18:10:40|531.99|529.69|531.64|529.34|532.13|529.83|531.64|529.34|28
1734113450000|2024-12-13 18:10:50|531.63|529.33|531.54|529.24|531.68|529.38|531.54|529.24|33
1734113460000|2024-12-13 18:11:00|531.49|529.19|531.04|528.74|531.67|529.37|531.03|528.73|33
1734113470000|2024-12-13 18:11:10|531.03|528.73|531.09|528.79|531.12|528.82|530.88|528.58|25
1734113480000|2024-12-13 18:11:20|531.13|528.83|530.94|528.64|531.23|528.93|530.91|528.61|30
1734113490000|2024-12-13 18:11:30|530.91|528.61|530.74|528.44|530.91|528.61|530.67|528.37|27
1734113500000|2024-12-13 18:11:40|530.73|528.43|530.92|528.62|530.92|528.62|530.73|528.43|29
1734113510000|2024-12-13 18:11:50|530.95|528.65|530.88|528.58|530.97|528.67|530.76|528.46|23
1734113520000|2024-12-13 18:12:00|530.87|528.57|530.99|528.69|530.99|528.69|530.82|528.52|18
1734113550000|2024-12-13 18:12:30|531.15|528.85|531.21|528.91|531.22|528.92|531.15|528.85|4
1734113560000|2024-12-13 18:12:40|531.22|528.92|530.99|528.69|531.28|528.98|530.99|528.69|24
1734113570000|2024-12-13 18:12:50|531.02|528.72|530.84|528.54|531.03|528.73|530.81|528.51|31
1734113580000|2024-12-13 18:13:00|530.83|528.53|530.97|528.67|531|528.7|530.68|528.38|28
1734113590000|2024-12-13 18:13:10|530.99|528.69|531|528.7|531.06|528.76|530.94|528.64|25
1734113600000|2024-12-13 18:13:20|530.94|528.64|530.86|528.56|531|528.7|530.77|528.47|26
1734113610000|2024-12-13 18:13:30|530.94|528.64|530.86|528.56|530.97|528.67|530.76|528.46|22
1734113620000|2024-12-13 18:13:40|530.92|528.62|530.84|528.54|531|528.7|530.83|528.53|23
1734113630000|2024-12-13 18:13:50|530.83|528.53|530.84|528.54|531.07|528.77|530.82|528.52|23
1734113640000|2024-12-13 18:14:00|530.85|528.55|530.71|528.41|530.88|528.58|530.7|528.4|22
1734113650000|2024-12-13 18:14:10|530.7|528.4|530.78|528.48|530.79|528.49|530.58|528.28|23
1734113660000|2024-12-13 18:14:20|530.79|528.49|530.82|528.52|530.82|528.52|530.77|528.47|7
1734113680000|2024-12-13 18:14:40|530.79|528.49|530.79|528.49|530.8|528.5|530.79|528.49|3
1734113690000|2024-12-13 18:14:50|530.78|528.48|530.65|528.35|530.79|528.49|530.65|528.35|15
1734113700000|2024-12-13 18:15:00|530.64|528.34|530.81|528.51|530.81|528.51|530.42|528.12|25
1734113710000|2024-12-13 18:15:10|530.82|528.52|530.82|528.52|530.82|528.52|530.8|528.5|7
1734113720000|2024-12-13 18:15:20|530.79|528.49|530.82|528.52|530.82|528.52|530.74|528.44|6
1734113730000|2024-12-13 18:15:30|530.81|528.51|530.82|528.52|530.82|528.52|530.75|528.45|9
1734113760000|2024-12-13 18:16:00|530.95|528.65|531.25|528.95|531.25|528.95|530.95|528.65|6
1734113770000|2024-12-13 18:16:10|531.28|528.98|531.32|529.02|531.32|529.02|531.28|528.98|2
1734113780000|2024-12-13 18:16:20|531.38|529.08|531.68|529.38|531.98|529.68|531.38|529.08|24
1734113790000|2024-12-13 18:16:30|531.57|529.27|531.49|529.19|531.6|529.3|531.48|529.18|30
1734113800000|2024-12-13 18:16:40|531.47|529.17|531.05|528.75|531.47|529.17|531.05|528.75|26
1734113810000|2024-12-13 18:16:50|531.14|528.84|530.78|528.48|531.14|528.84|530.64|528.34|29
1734113820000|2024-12-13 18:17:00|530.77|528.47|530.85|528.55|531.1|528.8|530.67|528.37|28
1734113830000|2024-12-13 18:17:10|530.86|528.56|531.1|528.8|531.1|528.8|530.86|528.56|17
1734113840000|2024-12-13 18:17:20|531.09|528.79|530.96|528.66|531.09|528.79|530.94|528.64|7
1734113850000|2024-12-13 18:17:30|530.97|528.67|531.01|528.71|531.08|528.78|530.83|528.53|22
1734113860000|2024-12-13 18:17:40|531.04|528.74|531.1|528.8|531.1|528.8|531|528.7|7
1734113870000|2024-12-13 18:17:50|531.07|528.77|531.1|528.8|531.1|528.8|531.04|528.74|5
1734113880000|2024-12-13 18:18:00|531.09|528.79|531.33|529.03|531.33|529.03|531.08|528.78|7
1734113890000|2024-12-13 18:18:10|531.28|528.98|531.38|529.08|531.38|529.08|531.25|528.95|11
1734113900000|2024-12-13 18:18:20|531.46|529.16|531.54|529.24|531.54|529.24|531.46|529.16|8
1734113910000|2024-12-13 18:18:30|531.53|529.23|531.38|529.08|531.54|529.24|531.38|529.08|16
1734113920000|2024-12-13 18:18:40|531.41|529.11|531.54|529.24|531.54|529.24|531.27|528.97|20
1734113940000|2024-12-13 18:19:00|531.52|529.22|531.35|529.05|531.52|529.22|531.2|528.9|26
1734113950000|2024-12-13 18:19:10|531.27|528.97|530.99|528.69|531.33|529.03|530.96|528.66|32
1734113960000|2024-12-13 18:19:20|531|528.7|531.06|528.76|531.27|528.97|530.99|528.69|30
1734113970000|2024-12-13 18:19:30|530.98|528.68|530.79|528.49|530.98|528.68|530.7|528.4|24
1734113980000|2024-12-13 18:19:40|530.65|528.35|530.59|528.29|530.72|528.42|530.58|528.28|24
1734113990000|2024-12-13 18:19:50|530.58|528.28|530.68|528.38|530.71|528.41|530.52|528.22|20
1734114000000|2024-12-13 18:20:00|530.67|528.37|531.28|528.98|531.28|528.98|530.67|528.37|12
1734114020000|2024-12-13 18:20:20|531.42|529.12|531.54|529.24|531.54|529.24|531.42|529.12|2
1734114030000|2024-12-13 18:20:30|531.56|529.26|531.88|529.58|531.88|529.58|531.56|529.26|7
1734114060000|2024-12-13 18:21:00|531.87|529.57|531.46|529.16|531.87|529.57|531.35|529.05|20
1734114070000|2024-12-13 18:21:10|531.47|529.17|531.43|529.13|531.47|529.17|531.37|529.07|18
1734114080000|2024-12-13 18:21:20|531.42|529.12|531.1|528.8|531.42|529.12|531.03|528.73|26
1734114090000|2024-12-13 18:21:30|531.16|528.86|531.39|529.09|531.4|529.1|531.1|528.8|30
1734114100000|2024-12-13 18:21:40|531.41|529.11|531.41|529.11|531.41|529.11|531.38|529.08|5
1734114110000|2024-12-13 18:21:50|531.39|529.09|531.36|529.06|531.41|529.11|531.35|529.05|10
1734114120000|2024-12-13 18:22:00|531.32|529.02|531.41|529.11|531.41|529.11|531.29|528.99|22
1734114130000|2024-12-13 18:22:10|531.43|529.13|531.46|529.16|531.46|529.16|531.43|529.13|2
1734114150000|2024-12-13 18:22:30|531.33|529.03|531.25|528.95|531.33|529.03|531.25|528.95|5
1734114160000|2024-12-13 18:22:40|531.26|528.96|531.35|529.05|531.39|529.09|531.25|528.95|17
1734114170000|2024-12-13 18:22:50|531.34|529.04|531.11|528.81|531.34|529.04|531.09|528.79|22
1734114180000|2024-12-13 18:23:00|531.12|528.82|531.33|529.03|531.39|529.09|531.12|528.82|20
1734114190000|2024-12-13 18:23:10|531.34|529.04|531.37|529.07|531.38|529.08|531.34|529.04|9
1734114200000|2024-12-13 18:23:20|531.36|529.06|531.27|528.97|531.36|529.06|531.12|528.82|22
1734114210000|2024-12-13 18:23:30|531.28|528.98|531.43|529.13|531.46|529.16|531.28|528.98|16
1734114220000|2024-12-13 18:23:40|531.44|529.14|531.11|528.81|531.45|529.15|531.1|528.8|17
1734114230000|2024-12-13 18:23:50|531.1|528.8|530.89|528.59|531.13|528.83|530.89|528.59|23
1734114240000|2024-12-13 18:24:00|530.88|528.58|530.63|528.33|530.88|528.58|530.62|528.32|20
1734114250000|2024-12-13 18:24:10|530.64|528.34|530.97|528.67|530.97|528.67|530.63|528.33|24
1734114260000|2024-12-13 18:24:20|530.99|528.69|531.03|528.73|531.04|528.74|530.96|528.66|19
1734114270000|2024-12-13 18:24:30|531.06|528.76|530.52|528.22|531.06|528.76|530.52|528.22|25
1734114280000|2024-12-13 18:24:40|530.49|528.19|530.42|528.12|530.52|528.22|530.41|528.11|16
1734114290000|2024-12-13 18:24:50|530.4|528.1|530.35|528.05|530.45|528.15|530.35|528.05|14
1734114300000|2024-12-13 18:25:00|530.38|528.08|530.37|528.07|530.43|528.13|530.19|527.89|28
1734114310000|2024-12-13 18:25:10|530.39|528.09|530.59|528.29|530.64|528.34|530.39|528.09|21
1734114320000|2024-12-13 18:25:20|530.58|528.28|530.45|528.15|530.58|528.28|530.41|528.11|19
1734114330000|2024-12-13 18:25:30|530.44|528.14|530.64|528.34|530.67|528.37|530.41|528.11|16
1734114340000|2024-12-13 18:25:40|530.63|528.33|530.85|528.55|530.91|528.61|530.62|528.32|18
1734114350000|2024-12-13 18:25:50|530.82|528.52|530.56|528.26|530.83|528.53|530.56|528.26|18
1734114360000|2024-12-13 18:26:00|530.52|528.22|530.42|528.12|530.52|528.22|530.35|528.05|15
1734114370000|2024-12-13 18:26:10|530.59|528.29|530.91|528.61|530.91|528.61|530.59|528.29|12
1734114390000|2024-12-13 18:26:30|531.03|528.73|531.14|528.84|531.14|528.84|531.03|528.73|2
1734114410000|2024-12-13 18:26:50|531.07|528.77|531.14|528.84|531.14|528.84|531.07|528.77|4
1734114420000|2024-12-13 18:27:00|531.06|528.76|531.14|528.84|531.14|528.84|530.96|528.66|8
1734114430000|2024-12-13 18:27:10|531.3|529|531.46|529.16|531.46|529.16|531.3|529|2
1734114450000|2024-12-13 18:27:30|531.47|529.17|531.71|529.41|531.71|529.41|531.47|529.17|5
1734114470000|2024-12-13 18:27:50|531.63|529.33|531.53|529.23|531.63|529.33|531.52|529.22|15
1734114480000|2024-12-13 18:28:00|531.54|529.24|531.64|529.34|531.67|529.37|531.51|529.21|12
1734114490000|2024-12-13 18:28:10|531.65|529.35|531.67|529.37|531.71|529.41|531.63|529.33|16
1734114500000|2024-12-13 18:28:20|531.61|529.31|531.59|529.29|531.62|529.32|531.41|529.11|21
1734114510000|2024-12-13 18:28:30|531.6|529.3|531.71|529.41|531.71|529.41|531.6|529.3|18
1734114520000|2024-12-13 18:28:40|531.69|529.39|531.69|529.39|531.71|529.41|531.69|529.39|3
1734114530000|2024-12-13 18:28:50|531.68|529.38|531.28|528.98|531.68|529.38|531.27|528.97|22
1734114540000|2024-12-13 18:29:00|531.29|528.99|531.3|529|531.32|529.02|531.27|528.97|19
1734114550000|2024-12-13 18:29:10|531.28|528.98|531.26|528.96|531.28|528.98|531.25|528.95|5
1734114560000|2024-12-13 18:29:20|531.25|528.95|531.25|528.95|531.27|528.97|531.25|528.95|7
1734114570000|2024-12-13 18:29:30|531.26|528.96|531.25|528.95|531.26|528.96|531.25|528.95|4
1734114590000|2024-12-13 18:29:50|531.37|529.07|531.59|529.29|531.59|529.29|531.37|529.07|18
1734114600000|2024-12-13 18:30:00|531.57|529.27|531.57|529.27|531.57|529.27|531.34|529.04|21
1734114610000|2024-12-13 18:30:10|531.52|529.22|531.45|529.15|531.53|529.23|531.44|529.14|19
1734114620000|2024-12-13 18:30:20|531.44|529.14|531.54|529.24|531.58|529.28|531.33|529.03|25
1734114630000|2024-12-13 18:30:30|531.55|529.25|531.59|529.29|531.59|529.29|531.5|529.2|15
1734114640000|2024-12-13 18:30:40|531.6|529.3|531.44|529.14|531.61|529.31|531.43|529.13|17
1734114650000|2024-12-13 18:30:50|531.43|529.13|531.42|529.12|531.43|529.13|531.41|529.11|4
1734114660000|2024-12-13 18:31:00|531.51|529.21|531.61|529.31|531.61|529.31|531.51|529.21|2
1734114670000|2024-12-13 18:31:10|531.58|529.28|531.49|529.19|531.6|529.3|531.41|529.11|11
1734114680000|2024-12-13 18:31:20|531.5|529.2|531.45|529.15|531.5|529.2|531.44|529.14|7
1734114690000|2024-12-13 18:31:30|531.46|529.16|531.44|529.14|531.46|529.16|531.36|529.06|15
1734114700000|2024-12-13 18:31:40|531.43|529.13|531.18|528.88|531.43|529.13|531.18|528.88|22
1734114710000|2024-12-13 18:31:50|531.16|528.86|531.05|528.75|531.27|528.97|530.98|528.68|23
1734114720000|2024-12-13 18:32:00|531.06|528.76|531.33|529.03|531.33|529.03|530.98|528.68|26
1734114730000|2024-12-13 18:32:10|531.35|529.05|531.18|528.88|531.35|529.05|531.13|528.83|22
1734114740000|2024-12-13 18:32:20|531.17|528.87|531.04|528.74|531.17|528.87|530.99|528.69|21
1734114750000|2024-12-13 18:32:30|531.03|528.73|531.18|528.88|531.23|528.93|531.03|528.73|19
1734114760000|2024-12-13 18:32:40|531.17|528.87|531.25|528.95|531.25|528.95|530.98|528.68|23
1734114770000|2024-12-13 18:32:50|531.26|528.96|531.3|529|531.3|529|531.25|528.95|7
1734114780000|2024-12-13 18:33:00|531.31|529.01|531.31|529.01|531.31|529.01|531.31|529.01|1
1734114800000|2024-12-13 18:33:20|531.35|529.05|531.61|529.31|531.61|529.31|531.35|529.05|4
1734114820000|2024-12-13 18:33:40|532.02|529.72|532.02|529.72|532.02|529.72|532.02|529.72|1
1734114830000|2024-12-13 18:33:50|531.98|529.68|532|529.7|532|529.7|531.98|529.68|3
1734114840000|2024-12-13 18:34:00|531.99|529.69|532.02|529.72|532.02|529.72|531.99|529.69|3
1734114870000|2024-12-13 18:34:30|531.98|529.68|532.02|529.72|532.02|529.72|531.98|529.68|3
1734114880000|2024-12-13 18:34:40|532.09|529.79|532.16|529.86|532.16|529.86|532.09|529.79|2
1734114900000|2024-12-13 18:35:00|532.09|529.79|532.13|529.83|532.13|529.83|532.05|529.75|4
1734114910000|2024-12-13 18:35:10|532.11|529.81|532.07|529.77|532.16|529.86|532.07|529.77|13
1734114920000|2024-12-13 18:35:20|532.1|529.8|532|529.7|532.1|529.8|531.99|529.69|16
1734114930000|2024-12-13 18:35:30|532.04|529.74|532.09|529.79|532.09|529.79|531.84|529.54|17
1734114950000|2024-12-13 18:35:50|532.12|529.82|532.57|530.27|532.57|530.27|532.12|529.82|6
1734114980000|2024-12-13 18:36:20|532.66|530.36|532.89|530.59|532.89|530.59|532.66|530.36|2
1734115000000|2024-12-13 18:36:40|532.83|530.53|532.77|530.47|532.83|530.53|532.76|530.46|6
1734115010000|2024-12-13 18:36:50|532.74|530.44|532.82|530.52|532.84|530.54|532.7|530.4|15
1734115020000|2024-12-13 18:37:00|532.84|530.54|532.94|530.64|532.94|530.64|532.82|530.52|7
1734115030000|2024-12-13 18:37:10|532.96|530.66|533.38|531.08|533.38|531.08|532.96|530.66|7
1734115040000|2024-12-13 18:37:20|533.53|531.23|533.69|531.39|533.69|531.39|533.53|531.23|2
1734115050000|2024-12-13 18:37:30|533.81|531.51|534.05|531.75|534.05|531.75|533.81|531.51|3
1734115060000|2024-12-13 18:37:40|534.16|531.86|534.39|532.09|534.39|532.09|534.16|531.86|3
1734115070000|2024-12-13 18:37:50|534.43|532.13|534.48|532.18|534.48|532.18|534.43|532.13|2
1734115080000|2024-12-13 18:38:00|534.4|532.1|534.27|531.97|534.4|532.1|534.14|531.84|27
1734115090000|2024-12-13 18:38:10|534.35|532.05|534.46|532.16|534.47|532.17|534.24|531.94|23
1734115100000|2024-12-13 18:38:20|534.45|532.15|534.48|532.18|534.48|532.18|534.44|532.14|14
1734115110000|2024-12-13 18:38:30|534.58|532.28|534.69|532.39|534.69|532.39|534.58|532.28|2
1734115120000|2024-12-13 18:38:40|534.66|532.36|534.64|532.34|534.66|532.36|534.63|532.33|5
1734115130000|2024-12-13 18:38:50|534.62|532.32|534.67|532.37|534.69|532.39|534.41|532.11|16
1734115140000|2024-12-13 18:39:00|534.68|532.38|534.69|532.39|534.69|532.39|534.64|532.34|6
1734115150000|2024-12-13 18:39:10|534.66|532.36|534.64|532.34|534.66|532.36|534.64|532.34|2
1734115160000|2024-12-13 18:39:20|534.66|532.36|534.67|532.37|534.67|532.37|534.66|532.36|2
1734115170000|2024-12-13 18:39:30|534.65|532.35|534.69|532.39|534.69|532.39|534.64|532.34|3
1734115180000|2024-12-13 18:39:40|534.67|532.37|534.69|532.39|534.69|532.39|534.64|532.34|15
1734115220000|2024-12-13 18:40:20|534.71|532.41|535.29|532.99|535.29|532.99|534.71|532.41|9
1734115230000|2024-12-13 18:40:30|535.45|533.15|535.61|533.31|535.61|533.31|535.45|533.15|2
1734115250000|2024-12-13 18:40:50|535.55|533.25|535.61|533.31|535.61|533.31|535.55|533.25|4
1734115260000|2024-12-13 18:41:00|535.56|533.26|535.61|533.31|535.61|533.31|535.45|533.15|8
1734115280000|2024-12-13 18:41:20|535.57|533.27|535.49|533.19|535.61|533.31|535.43|533.13|11
1734115290000|2024-12-13 18:41:30|535.47|533.17|535.42|533.12|535.47|533.17|535.38|533.08|8
1734115300000|2024-12-13 18:41:40|535.41|533.11|535.41|533.11|535.41|533.11|535.17|532.87|17
1734115310000|2024-12-13 18:41:50|535.39|533.09|535.41|533.11|535.41|533.11|535.28|532.98|22
1734115320000|2024-12-13 18:42:00|535.4|533.1|535.48|533.18|535.49|533.19|535.4|533.1|11
1734115330000|2024-12-13 18:42:10|535.49|533.19|535.54|533.24|535.54|533.24|535.49|533.19|2
1734115370000|2024-12-13 18:42:50|535.48|533.18|535.54|533.24|535.54|533.24|535.48|533.18|4
1734115400000|2024-12-13 18:43:20|535.53|533.23|535.47|533.17|535.53|533.23|535.29|532.99|17
1734115410000|2024-12-13 18:43:30|535.49|533.19|535.47|533.17|535.52|533.22|535.46|533.16|11
1734115420000|2024-12-13 18:43:40|535.44|533.14|535.44|533.14|535.49|533.19|535.44|533.14|7
1734115430000|2024-12-13 18:43:50|535.41|533.11|535.52|533.22|535.52|533.22|535.37|533.07|11
1734115440000|2024-12-13 18:44:00|535.53|533.23|535.49|533.19|535.54|533.24|535.48|533.18|7
1734115450000|2024-12-13 18:44:10|535.5|533.2|535.17|532.87|535.5|533.2|535.16|532.86|14
1734115460000|2024-12-13 18:44:20|535.23|532.93|535.35|533.05|535.54|533.24|535.23|532.93|16
1734115470000|2024-12-13 18:44:30|535.34|533.04|535.29|532.99|535.34|533.04|535.24|532.94|16
1734115480000|2024-12-13 18:44:40|535.32|533.02|535.31|533.01|535.4|533.1|535.31|533.01|8
1734115490000|2024-12-13 18:44:50|535.32|533.02|535.45|533.15|535.45|533.15|535.32|533.02|10
1734115500000|2024-12-13 18:45:00|535.41|533.11|535.52|533.22|535.52|533.22|535.41|533.11|6
1734115510000|2024-12-13 18:45:10|535.47|533.17|535.23|532.93|535.47|533.17|535.23|532.93|8
1734115520000|2024-12-13 18:45:20|535.27|532.97|535.53|533.23|535.53|533.23|535.27|532.97|15
1734115530000|2024-12-13 18:45:30|535.45|533.15|535.5|533.2|535.53|533.23|535.37|533.07|10
1734115540000|2024-12-13 18:45:40|535.51|533.21|535.24|532.94|535.52|533.22|535.18|532.88|17
1734115550000|2024-12-13 18:45:50|535.17|532.87|535.33|533.03|535.41|533.11|535.03|532.73|25
1734115560000|2024-12-13 18:46:00|535.34|533.04|535.28|532.98|535.34|533.04|535.16|532.86|24
1734115570000|2024-12-13 18:46:10|535.26|532.96|534.67|532.37|535.26|532.96|534.67|532.37|19
1734115580000|2024-12-13 18:46:20|534.69|532.39|534.01|531.71|534.7|532.4|534.01|531.71|22
1734115590000|2024-12-13 18:46:30|533.98|531.68|533.37|531.07|533.98|531.68|533.37|531.07|30
1734115600000|2024-12-13 18:46:40|533.31|531.01|533.13|530.83|533.31|531.01|533.13|530.83|11
1734115610000|2024-12-13 18:46:50|532.96|530.66|533.14|530.84|533.14|530.84|532.69|530.39|23
1734115620000|2024-12-13 18:47:00|533.13|530.83|533.17|530.87|533.21|530.91|532.88|530.58|33
1734115630000|2024-12-13 18:47:10|533.23|530.93|533.46|531.16|533.49|531.19|533.23|530.93|24
1734115640000|2024-12-13 18:47:20|533.45|531.15|533.7|531.4|533.72|531.42|533.43|531.13|32
1734115650000|2024-12-13 18:47:30|533.76|531.46|533.51|531.21|533.78|531.48|533.46|531.16|29
1734115660000|2024-12-13 18:47:40|533.5|531.2|533.43|531.13|533.55|531.25|533.41|531.11|16
1734115670000|2024-12-13 18:47:50|533.44|531.14|533.58|531.28|533.72|531.42|533.44|531.14|30
1734115680000|2024-12-13 18:48:00|533.55|531.25|533.45|531.15|533.55|531.25|533.11|530.81|31
1734115690000|2024-12-13 18:48:10|533.44|531.14|533.65|531.35|533.65|531.35|533.38|531.08|29
1734115700000|2024-12-13 18:48:20|533.64|531.34|533.51|531.21|533.78|531.48|533.5|531.2|32
1734115710000|2024-12-13 18:48:30|533.53|531.23|533.23|530.93|533.54|531.24|533.23|530.93|30
1734115720000|2024-12-13 18:48:40|533.19|530.89|533.1|530.8|533.25|530.95|533.01|530.71|28
1734115730000|2024-12-13 18:48:50|533.11|530.81|533.32|531.02|533.32|531.02|533.1|530.8|9
1734115740000|2024-12-13 18:49:00|533.39|531.09|533.47|531.17|533.47|531.17|533.39|531.09|2
1734115750000|2024-12-13 18:49:10|533.43|531.13|533.34|531.04|533.47|531.17|533.33|531.03|13
1734115760000|2024-12-13 18:49:20|533.31|531.01|533.1|530.8|533.31|531.01|533.08|530.78|21
1734115770000|2024-12-13 18:49:30|533.08|530.78|532.79|530.49|533.09|530.79|532.74|530.44|14
1734115780000|2024-12-13 18:49:40|532.8|530.5|532.81|530.51|533.01|530.71|532.8|530.5|26
1734115790000|2024-12-13 18:49:50|532.82|530.52|532.76|530.46|532.82|530.52|532.71|530.41|15
1734115800000|2024-12-13 18:50:00|532.75|530.45|532.57|530.27|532.75|530.45|532.31|530.01|32
1734115810000|2024-12-13 18:50:10|532.58|530.28|532.51|530.21|532.75|530.45|532.5|530.2|25
1734115820000|2024-12-13 18:50:20|532.5|530.2|532.39|530.09|532.78|530.48|532.31|530.01|35
1734115830000|2024-12-13 18:50:30|532.36|530.06|532.85|530.55|532.85|530.55|532.36|530.06|28
1734115840000|2024-12-13 18:50:40|532.89|530.59|532.78|530.48|532.91|530.61|532.5|530.2|35
1734115850000|2024-12-13 18:50:50|532.74|530.44|532.69|530.39|532.74|530.44|532.61|530.31|26
1734115860000|2024-12-13 18:51:00|532.67|530.37|532.74|530.44|532.78|530.48|532.58|530.28|28
1734115870000|2024-12-13 18:51:10|532.73|530.43|533.03|530.73|533.03|530.73|532.73|530.43|9
1734115890000|2024-12-13 18:51:30|533.25|530.95|533.39|531.09|533.47|531.17|533.25|530.95|7
1734115900000|2024-12-13 18:51:40|533.42|531.12|533.03|530.73|533.42|531.12|533.03|530.73|20
1734115910000|2024-12-13 18:51:50|533.06|530.76|533.11|530.81|533.11|530.81|533.04|530.74|10
1734115920000|2024-12-13 18:52:00|533.08|530.78|533.07|530.77|533.11|530.81|533.03|530.73|21
1734115930000|2024-12-13 18:52:10|533.09|530.79|533.03|530.73|533.1|530.8|533.03|530.73|4
1734115940000|2024-12-13 18:52:20|533.06|530.76|533.07|530.77|533.07|530.77|533.03|530.73|8
1734115950000|2024-12-13 18:52:30|533.06|530.76|533.03|530.73|533.06|530.76|533.03|530.73|4
1734115970000|2024-12-13 18:52:50|533.06|530.76|533.04|530.74|533.09|530.79|533.04|530.74|15
1734115980000|2024-12-13 18:53:00|533.05|530.75|533.05|530.75|533.06|530.76|533.04|530.74|5
1734115990000|2024-12-13 18:53:10|533.06|530.76|533.03|530.73|533.11|530.81|533.03|530.73|8
1734116020000|2024-12-13 18:53:40|533.04|530.74|533.03|530.73|533.04|530.74|533.03|530.73|2
1734116030000|2024-12-13 18:53:50|533.04|530.74|533.04|530.74|533.04|530.74|533.03|530.73|3
1734116040000|2024-12-13 18:54:00|533.09|530.79|533.14|530.84|533.14|530.84|533.09|530.79|2
1734116050000|2024-12-13 18:54:10|533.25|530.95|533.52|531.22|533.52|531.22|533.25|530.95|5
1734116060000|2024-12-13 18:54:20|533.6|531.3|533.71|531.41|533.71|531.41|533.6|531.3|3
1734116070000|2024-12-13 18:54:30|533.67|531.37|533.71|531.41|533.71|531.41|533.6|531.3|17
1734116080000|2024-12-13 18:54:40|533.69|531.39|533.71|531.41|533.71|531.41|533.69|531.39|3
1734116090000|2024-12-13 18:54:50|533.68|531.38|533.71|531.41|533.71|531.41|533.64|531.34|16
1734116100000|2024-12-13 18:55:00|533.68|531.38|533.35|531.05|533.68|531.38|533.29|530.99|23
1734116110000|2024-12-13 18:55:10|533.36|531.06|533.3|531|533.37|531.07|533.28|530.98|9
1734116120000|2024-12-13 18:55:20|533.37|531.07|533.4|531.1|533.53|531.23|533.34|531.04|26
1734116130000|2024-12-13 18:55:30|533.51|531.21|533.51|531.21|533.56|531.26|533.43|531.13|26
1734116140000|2024-12-13 18:55:40|533.52|531.22|533.62|531.32|533.62|531.32|533.52|531.22|4
1734116170000|2024-12-13 18:56:10|533.51|531.21|533.34|531.04|533.55|531.25|533.26|530.96|15
1734116180000|2024-12-13 18:56:20|533.32|531.02|533.61|531.31|533.62|531.32|533.32|531.02|21
1734116190000|2024-12-13 18:56:30|533.62|531.32|533.62|531.32|533.62|531.32|533.62|531.32|1
1734116230000|2024-12-13 18:57:10|533.57|531.27|533.62|531.32|533.62|531.32|533.55|531.25|6
1734116300000|2024-12-13 18:58:20|533.51|531.21|533.61|531.31|533.62|531.32|533.45|531.15|11
1734116310000|2024-12-13 18:58:30|533.62|531.32|533.62|531.32|533.62|531.32|533.62|531.32|1
1734116330000|2024-12-13 18:58:50|533.7|531.4|533.74|531.44|533.75|531.45|533.7|531.4|5
1734116340000|2024-12-13 18:59:00|533.73|531.43|533.75|531.45|533.75|531.45|533.73|531.43|7
1734116370000|2024-12-13 18:59:30|533.73|531.43|533.73|531.43|533.73|531.43|533.73|531.43|1
1734116380000|2024-12-13 18:59:40|533.72|531.42|533.71|531.41|533.74|531.44|533.71|531.41|10
1734116390000|2024-12-13 18:59:50|533.7|531.4|533.75|531.45|533.75|531.45|533.7|531.4|6
1734116400000|2024-12-13 19:00:00|533.73|531.43|533.72|531.42|533.75|531.45|533.72|531.42|7
1734116410000|2024-12-13 19:00:10|533.73|531.43|533.75|531.45|533.75|531.45|533.73|531.43|3
1734116420000|2024-12-13 19:00:20|533.73|531.43|533.66|531.36|533.73|531.43|533.66|531.36|2
1734116430000|2024-12-13 19:00:30|533.68|531.38|533.75|531.45|533.75|531.45|533.66|531.36|12
1734116440000|2024-12-13 19:00:40|533.69|531.39|533.67|531.37|533.7|531.4|533.54|531.24|17
1734116450000|2024-12-13 19:00:50|533.66|531.36|533.31|531.01|533.66|531.36|533.31|531.01|17
1734116460000|2024-12-13 19:01:00|533.32|531.02|533.5|531.2|533.67|531.37|533.32|531.02|31
1734116470000|2024-12-13 19:01:10|533.48|531.18|533.45|531.15|533.68|531.38|533.45|531.15|20
1734116480000|2024-12-13 19:01:20|533.46|531.16|533.22|530.92|533.46|531.16|533.13|530.83|27
1734116490000|2024-12-13 19:01:30|533.23|530.93|533.4|531.1|533.4|531.1|533.23|530.93|24
1734116500000|2024-12-13 19:01:40|533.41|531.11|533.75|531.45|533.75|531.45|533.41|531.11|11
1734116510000|2024-12-13 19:01:50|533.73|531.43|533.73|531.43|533.73|531.43|533.73|531.43|1
1734116520000|2024-12-13 19:02:00|533.7|531.4|533.75|531.45|533.75|531.45|533.69|531.39|8
1734116530000|2024-12-13 19:02:10|533.82|531.52|533.9|531.6|533.9|531.6|533.82|531.52|2
1734116540000|2024-12-13 19:02:20|533.93|531.63|533.94|531.64|533.94|531.64|533.93|531.63|2
1734116550000|2024-12-13 19:02:30|533.97|531.67|534.13|531.83|534.13|531.83|533.97|531.67|5
1734116570000|2024-12-13 19:02:50|534.08|531.78|534.03|531.73|534.08|531.78|534.03|531.73|4
1734116580000|2024-12-13 19:03:00|533.93|531.63|533.95|531.65|534.02|531.72|533.93|531.63|12
1734116590000|2024-12-13 19:03:10|533.96|531.66|534.1|531.8|534.1|531.8|533.95|531.65|15
1734116600000|2024-12-13 19:03:20|534.09|531.79|534.12|531.82|534.12|531.82|534.04|531.74|17
1734116610000|2024-12-13 19:03:30|534.11|531.81|534.08|531.78|534.13|531.83|533.94|531.64|20
1734116620000|2024-12-13 19:03:40|534.09|531.79|533.86|531.56|534.09|531.79|533.82|531.52|19
1734116630000|2024-12-13 19:03:50|533.87|531.57|533.78|531.48|533.87|531.57|533.67|531.37|16
1734116640000|2024-12-13 19:04:00|533.75|531.45|534.02|531.72|534.02|531.72|533.65|531.35|19
1734116650000|2024-12-13 19:04:10|534|531.7|534.11|531.81|534.11|531.81|534|531.7|9
1734116660000|2024-12-13 19:04:20|534.13|531.83|534.05|531.75|534.13|531.83|534.03|531.73|7
1734116670000|2024-12-13 19:04:30|534.09|531.79|534.13|531.83|534.13|531.83|534.09|531.79|5
1734116690000|2024-12-13 19:04:50|534.15|531.85|534.17|531.87|534.17|531.87|534.15|531.85|2
1734116700000|2024-12-13 19:05:00|534.15|531.85|534.1|531.8|534.15|531.85|534.09|531.79|6
1734116710000|2024-12-13 19:05:10|534.11|531.81|534.17|531.87|534.17|531.87|534.11|531.81|7
1734116740000|2024-12-13 19:05:40|534.18|531.88|534.41|532.11|534.41|532.11|534.18|531.88|5
1734116750000|2024-12-13 19:05:50|534.26|531.96|534.26|531.96|534.26|531.96|534.26|531.96|1
1734116760000|2024-12-13 19:06:00|534.25|531.95|534.41|532.11|534.41|532.11|534.24|531.94|10
1734116770000|2024-12-13 19:06:10|534.45|532.15|534.62|532.32|534.62|532.32|534.45|532.15|6
1734116790000|2024-12-13 19:06:30|534.65|532.35|534.73|532.43|534.73|532.43|534.65|532.35|3
1734116830000|2024-12-13 19:07:10|534.7|532.4|534.73|532.43|534.73|532.43|534.69|532.39|4
1734116840000|2024-12-13 19:07:20|534.7|532.4|534.73|532.43|534.73|532.43|534.65|532.35|6
1734116860000|2024-12-13 19:07:40|534.69|532.39|534.72|532.42|534.72|532.42|534.62|532.32|9
1734116870000|2024-12-13 19:07:50|534.73|532.43|534.73|532.43|534.73|532.43|534.68|532.38|8
1734116940000|2024-12-13 19:09:00|534.69|532.39|534.55|532.25|534.69|532.39|534.55|532.25|7
1734116950000|2024-12-13 19:09:10|534.48|532.18|534.7|532.4|534.73|532.43|534.38|532.08|26
1734116960000|2024-12-13 19:09:20|534.71|532.41|534.73|532.43|534.73|532.43|534.64|532.34|11
1734117000000|2024-12-13 19:10:00|534.71|532.41|534.69|532.39|534.73|532.43|534.69|532.39|9
1734117010000|2024-12-13 19:10:10|534.7|532.4|534.73|532.43|534.73|532.43|534.7|532.4|4
1734117020000|2024-12-13 19:10:20|534.68|532.38|534.7|532.4|534.72|532.42|534.68|532.38|5
1734117030000|2024-12-13 19:10:30|534.71|532.41|534.68|532.38|534.73|532.43|534.68|532.38|10
1734117040000|2024-12-13 19:10:40|534.69|532.39|534.55|532.25|534.7|532.4|534.45|532.15|21
1734117050000|2024-12-13 19:10:50|534.56|532.26|534.54|532.24|534.59|532.29|534.54|532.24|4
1734117060000|2024-12-13 19:11:00|534.47|532.17|534.07|531.77|534.48|532.18|534.07|531.77|18
1734117070000|2024-12-13 19:11:10|534.08|531.78|533.93|531.63|534.1|531.8|533.93|531.63|12
1734117080000|2024-12-13 19:11:20|533.94|531.64|534.08|531.78|534.08|531.78|533.93|531.63|19
1734117090000|2024-12-13 19:11:30|534.12|531.82|534.2|531.9|534.2|531.9|534.12|531.82|10
1734117100000|2024-12-13 19:11:40|534.23|531.93|534.59|532.29|534.59|532.29|534.23|531.93|16
1734117110000|2024-12-13 19:11:50|534.56|532.26|534.51|532.21|534.56|532.26|534.41|532.11|15
1734117120000|2024-12-13 19:12:00|534.54|532.24|534.66|532.36|534.66|532.36|534.52|532.22|9
1734117130000|2024-12-13 19:12:10|534.65|532.35|534.66|532.36|534.66|532.36|534.6|532.3|4
1734117140000|2024-12-13 19:12:20|534.67|532.37|534.63|532.33|534.69|532.39|534.63|532.33|7
1734117150000|2024-12-13 19:12:30|534.64|532.34|534.39|532.09|534.64|532.34|534.37|532.07|13
1734117160000|2024-12-13 19:12:40|534.36|532.06|534.49|532.19|534.5|532.2|534.36|532.06|8
1734117170000|2024-12-13 19:12:50|534.5|532.2|534.64|532.34|534.64|532.34|534.5|532.2|8
1734117180000|2024-12-13 19:13:00|534.61|532.31|534.67|532.37|534.69|532.39|534.61|532.31|10
1734117190000|2024-12-13 19:13:10|534.68|532.38|534.62|532.32|534.69|532.39|534.61|532.31|6
1734117200000|2024-12-13 19:13:20|534.6|532.3|534.46|532.16|534.6|532.3|534.45|532.15|6
1734117210000|2024-12-13 19:13:30|534.43|532.13|534.57|532.27|534.57|532.27|534.37|532.07|18
1734117220000|2024-12-13 19:13:40|534.58|532.28|534.72|532.42|534.72|532.42|534.56|532.26|13
1734117230000|2024-12-13 19:13:50|534.71|532.41|534.56|532.26|534.71|532.41|534.45|532.15|13
1734117240000|2024-12-13 19:14:00|534.57|532.27|534.75|532.45|534.78|532.48|534.55|532.25|18
1734117250000|2024-12-13 19:14:10|534.66|532.36|534.46|532.16|534.66|532.36|534.46|532.16|18
1734117260000|2024-12-13 19:14:20|534.45|532.15|534.37|532.07|534.45|532.15|534.35|532.05|9
1734117270000|2024-12-13 19:14:30|534.38|532.08|534.47|532.17|534.49|532.19|534.38|532.08|10
1734117280000|2024-12-13 19:14:40|534.49|532.19|534.44|532.14|534.54|532.24|534.43|532.13|13
1734117290000|2024-12-13 19:14:50|534.43|532.13|534.32|532.02|534.43|532.13|534.28|531.98|14
1734117300000|2024-12-13 19:15:00|534.34|532.04|534.67|532.37|534.67|532.37|534.34|532.04|13
1734117310000|2024-12-13 19:15:10|534.6|532.3|534.83|532.53|534.83|532.53|534.6|532.3|15
1734117320000|2024-12-13 19:15:20|534.85|532.55|534.85|532.55|534.85|532.55|534.84|532.54|3
1734117330000|2024-12-13 19:15:30|534.76|532.46|534.79|532.49|534.79|532.49|534.76|532.46|2
1734117340000|2024-12-13 19:15:40|534.8|532.5|534.72|532.42|534.82|532.52|534.69|532.39|9
1734117350000|2024-12-13 19:15:50|534.71|532.41|534.54|532.24|534.71|532.41|534.43|532.13|14
1734117360000|2024-12-13 19:16:00|534.52|532.22|534.55|532.25|534.57|532.27|534.52|532.22|17
1734117370000|2024-12-13 19:16:10|534.61|532.31|534.63|532.33|534.79|532.49|534.61|532.31|22
1734117380000|2024-12-13 19:16:20|534.6|532.3|534.54|532.24|534.61|532.31|534.45|532.15|18
1734117390000|2024-12-13 19:16:30|534.52|532.22|534.45|532.15|534.53|532.23|534.45|532.15|15
1734117400000|2024-12-13 19:16:40|534.44|532.14|534.17|531.87|534.44|532.14|534.17|531.87|20
1734117410000|2024-12-13 19:16:50|534.13|531.83|534.59|532.29|534.61|532.31|534.13|531.83|30
1734117420000|2024-12-13 19:17:00|534.58|532.28|534.45|532.15|534.58|532.28|534.44|532.14|13
1734117430000|2024-12-13 19:17:10|534.43|532.13|534.29|531.99|534.44|532.14|534.29|531.99|6
1734117440000|2024-12-13 19:17:20|534.31|532.01|534.37|532.07|534.38|532.08|534.29|531.99|17
1734117450000|2024-12-13 19:17:30|534.38|532.08|534.62|532.32|534.72|532.42|534.38|532.08|18
1734117460000|2024-12-13 19:17:40|534.66|532.36|534.75|532.45|534.75|532.45|534.63|532.33|11
1734117480000|2024-12-13 19:18:00|534.72|532.42|534.59|532.29|534.72|532.42|534.59|532.29|6
1734117490000|2024-12-13 19:18:10|534.56|532.26|535.16|532.86|535.16|532.86|534.55|532.25|4
1734117510000|2024-12-13 19:18:30|534.98|532.68|535.16|532.86|535.16|532.86|534.77|532.47|15
1734117560000|2024-12-13 19:19:20|535.04|532.74|534.93|532.63|535.04|532.74|534.9|532.6|10
1734117570000|2024-12-13 19:19:30|534.94|532.64|534.93|532.63|534.98|532.68|534.91|532.61|16
1734117580000|2024-12-13 19:19:40|534.95|532.65|535.41|533.11|535.41|533.11|534.93|532.63|12
1734117590000|2024-12-13 19:19:50|535.43|533.13|535.44|533.14|535.44|533.14|535.43|533.13|12
1734117600000|2024-12-13 19:20:00|535.43|533.13|535.41|533.11|535.43|533.13|535.41|533.11|4
1734117610000|2024-12-13 19:20:10|535.43|533.13|535.46|533.16|535.46|533.16|535.42|533.12|8
1734117620000|2024-12-13 19:20:20|535.66|533.36|535.66|533.36|535.66|533.36|535.66|533.36|1
1734117640000|2024-12-13 19:20:40|535.67|533.37|536.32|534.02|536.43|534.13|535.67|533.37|17
1734117650000|2024-12-13 19:20:50|536.33|534.03|536.3|534|536.44|534.14|536.28|533.98|24
1734117660000|2024-12-13 19:21:00|536.36|534.06|536.41|534.11|536.46|534.16|536.21|533.91|16
1734117690000|2024-12-13 19:21:30|536.44|534.14|536.45|534.15|536.45|534.15|536.44|534.14|2
1734117700000|2024-12-13 19:21:40|536.44|534.14|536.48|534.18|536.48|534.18|536.43|534.13|15
1734117710000|2024-12-13 19:21:50|536.49|534.19|536.49|534.19|536.49|534.19|536.49|534.19|1
1734117720000|2024-12-13 19:22:00|536.57|534.27|536.65|534.35|536.65|534.35|536.57|534.27|2
1734117740000|2024-12-13 19:22:20|536.87|534.57|536.93|534.63|536.93|534.63|536.87|534.57|2
1734117750000|2024-12-13 19:22:30|537.05|534.75|537.38|535.08|537.38|535.08|537.05|534.75|4
1734117760000|2024-12-13 19:22:40|537.7|535.4|537.91|535.61|537.95|535.65|537.7|535.4|3
1734117770000|2024-12-13 19:22:50|537.84|535.54|537.95|535.65|538.02|535.72|537.66|535.36|17
1734117780000|2024-12-13 19:23:00|537.91|535.61|537.83|535.53|538.06|535.76|537.75|535.45|26
1734117790000|2024-12-13 19:23:10|537.64|535.34|537.53|535.23|537.69|535.39|537.35|535.05|29
1734117800000|2024-12-13 19:23:20|537.56|535.26|537.13|534.83|537.56|535.26|537.12|534.82|22
1734117810000|2024-12-13 19:23:30|537.15|534.85|536.7|534.4|537.15|534.85|536.68|534.38|21
1734117820000|2024-12-13 19:23:40|536.68|534.38|536.93|534.63|536.93|534.63|536.65|534.35|16
1734117830000|2024-12-13 19:23:50|536.94|534.64|536.99|534.69|536.99|534.69|536.94|534.64|2
1734117840000|2024-12-13 19:24:00|536.97|534.67|536.89|534.59|536.97|534.67|536.79|534.49|15
1734117850000|2024-12-13 19:24:10|536.87|534.57|536.63|534.33|536.89|534.59|536.62|534.32|16
1734117860000|2024-12-13 19:24:20|536.64|534.34|536.99|534.69|536.99|534.69|536.64|534.34|21
1734117870000|2024-12-13 19:24:30|536.97|534.67|536.77|534.47|536.97|534.67|536.63|534.33|22
1734117880000|2024-12-13 19:24:40|536.79|534.49|536.98|534.68|536.98|534.68|536.79|534.49|22
1734117890000|2024-12-13 19:24:50|536.92|534.62|536.99|534.69|536.99|534.69|536.9|534.6|9
1734117900000|2024-12-13 19:25:00|536.97|534.67|536.89|534.59|536.99|534.69|536.76|534.46|23
1734117910000|2024-12-13 19:25:10|536.88|534.58|536.84|534.54|536.91|534.61|536.8|534.5|15
1734117920000|2024-12-13 19:25:20|536.91|534.61|536.99|534.69|536.99|534.69|536.88|534.58|24
1734117930000|2024-12-13 19:25:30|536.98|534.68|536.99|534.69|536.99|534.69|536.89|534.59|8
1734117960000|2024-12-13 19:26:00|536.98|534.68|536.91|534.61|536.98|534.68|536.9|534.6|18
1734117970000|2024-12-13 19:26:10|536.87|534.57|536.76|534.46|536.98|534.68|536.75|534.45|20
1734117980000|2024-12-13 19:26:20|536.73|534.43|536.78|534.48|536.9|534.6|536.52|534.22|27
1734117990000|2024-12-13 19:26:30|536.88|534.58|536.96|534.66|536.97|534.67|536.8|534.5|24
1734118000000|2024-12-13 19:26:40|536.97|534.67|536.96|534.66|536.99|534.69|536.91|534.61|14
1734118010000|2024-12-13 19:26:50|536.92|534.62|536.96|534.66|536.99|534.69|536.89|534.59|14
1734118020000|2024-12-13 19:27:00|536.97|534.67|536.9|534.6|536.99|534.69|536.9|534.6|18
1734118030000|2024-12-13 19:27:10|536.91|534.61|536.99|534.69|536.99|534.69|536.91|534.61|9
1734118050000|2024-12-13 19:27:30|536.97|534.67|536.76|534.46|536.99|534.69|536.76|534.46|6
1734118060000|2024-12-13 19:27:40|536.84|534.54|536.76|534.46|536.84|534.54|536.76|534.46|3
1734118090000|2024-12-13 19:28:10|536.47|534.17|536.08|533.78|536.47|534.17|536.05|533.75|20
1734118100000|2024-12-13 19:28:20|536.17|533.87|535.81|533.51|536.17|533.87|535.72|533.42|22
1734118110000|2024-12-13 19:28:30|535.8|533.5|535.61|533.31|535.81|533.51|535.61|533.31|20
1734118120000|2024-12-13 19:28:40|535.81|533.51|535.43|533.13|535.81|533.51|535.41|533.11|17
1734118130000|2024-12-13 19:28:50|535.35|533.05|535.48|533.18|535.53|533.23|535.28|532.98|21
1734118140000|2024-12-13 19:29:00|535.5|533.2|535.44|533.14|535.5|533.2|535.29|532.99|19
1734118150000|2024-12-13 19:29:10|535.45|533.15|535.58|533.28|535.66|533.36|535.44|533.14|18
1734118160000|2024-12-13 19:29:20|535.66|533.36|535.67|533.37|535.71|533.41|535.56|533.26|24
1734118170000|2024-12-13 19:29:30|535.68|533.38|535.73|533.43|535.82|533.52|535.63|533.33|8
1734118180000|2024-12-13 19:29:40|535.84|533.54|536.12|533.82|536.12|533.82|535.78|533.48|11
1734118190000|2024-12-13 19:29:50|536.09|533.79|535.83|533.53|536.12|533.82|535.83|533.53|26
1734118200000|2024-12-13 19:30:00|535.84|533.54|536.11|533.81|536.11|533.81|535.82|533.52|22
1734118210000|2024-12-13 19:30:10|536.14|533.84|536.08|533.78|536.15|533.85|536.04|533.74|22
1734118220000|2024-12-13 19:30:20|536.1|533.8|536.15|533.85|536.15|533.85|536.09|533.79|8
1734118300000|2024-12-13 19:31:40|536.1|533.8|536.07|533.77|536.11|533.81|536.05|533.75|13
1734118310000|2024-12-13 19:31:50|536.08|533.78|536.15|533.85|536.15|533.85|536.08|533.78|4
1734118330000|2024-12-13 19:32:10|536.31|534.01|536.49|534.19|536.49|534.19|536.31|534.01|4
1734118350000|2024-12-13 19:32:30|536.59|534.29|536.7|534.4|536.7|534.4|536.59|534.29|2
1734118360000|2024-12-13 19:32:40|536.68|534.38|536.3|534|536.68|534.38|536.24|533.94|18
1734118370000|2024-12-13 19:32:50|536.31|534.01|536.19|533.89|536.38|534.08|536.19|533.89|16
1734118380000|2024-12-13 19:33:00|536.22|533.92|535.96|533.66|536.22|533.92|535.81|533.51|22
1734118390000|2024-12-13 19:33:10|535.95|533.65|536.17|533.87|536.27|533.97|535.95|533.65|28
1734118400000|2024-12-13 19:33:20|536.18|533.88|536.13|533.83|536.25|533.95|536.08|533.78|26
1734118410000|2024-12-13 19:33:30|536.1|533.8|536.04|533.74|536.23|533.93|535.99|533.69|24
1734118420000|2024-12-13 19:33:40|536.03|533.73|536.39|534.09|536.4|534.1|536.03|533.73|19
1734118430000|2024-12-13 19:33:50|536.42|534.12|536.64|534.34|536.66|534.36|536.39|534.09|26
1734118440000|2024-12-13 19:34:00|536.63|534.33|536.34|534.04|536.63|534.33|536.31|534.01|13
1734118450000|2024-12-13 19:34:10|536.35|534.05|536.08|533.78|536.35|534.05|536.08|533.78|21
1734118460000|2024-12-13 19:34:20|536.07|533.77|536.12|533.82|536.16|533.86|536.02|533.72|22
1734118470000|2024-12-13 19:34:30|536.18|533.88|535.95|533.65|536.18|533.88|535.92|533.62|22
1734118480000|2024-12-13 19:34:40|535.96|533.66|535.99|533.69|535.99|533.69|535.94|533.64|22
1734118490000|2024-12-13 19:34:50|536.03|533.73|536.05|533.75|536.06|533.76|536.01|533.71|16
1734118500000|2024-12-13 19:35:00|536.04|533.74|536.3|534|536.33|534.03|536.04|533.74|22
1734118510000|2024-12-13 19:35:10|536.31|534.01|536.28|533.98|536.33|534.03|536.27|533.97|13
1734118520000|2024-12-13 19:35:20|536.29|533.99|536.32|534.02|536.33|534.03|536.27|533.97|11
1734118530000|2024-12-13 19:35:30|536.33|534.03|536.23|533.93|536.33|534.03|536.23|533.93|17
1734118540000|2024-12-13 19:35:40|536.24|533.94|536.22|533.92|536.27|533.97|536.16|533.86|19
1734118550000|2024-12-13 19:35:50|536.24|533.94|536.22|533.92|536.25|533.95|536.16|533.86|19
1734118560000|2024-12-13 19:36:00|536.24|533.94|536.33|534.03|536.33|534.03|536.24|533.94|11
1734118580000|2024-12-13 19:36:20|536.34|534.04|536.43|534.13|536.43|534.13|536.34|534.04|4
1734118620000|2024-12-13 19:37:00|536.39|534.09|536.43|534.13|536.43|534.13|536.39|534.09|4
1734118660000|2024-12-13 19:37:40|536.3|534|536.42|534.12|536.42|534.12|536.24|533.94|13
1734118670000|2024-12-13 19:37:50|536.41|534.11|536.43|534.13|536.43|534.13|536.39|534.09|14
1734118680000|2024-12-13 19:38:00|536.37|534.07|535.93|533.63|536.37|534.07|535.93|533.63|15
1734118690000|2024-12-13 19:38:10|535.89|533.59|536.21|533.91|536.22|533.92|535.83|533.53|31
1734118700000|2024-12-13 19:38:20|536.22|533.92|536.29|533.99|536.29|533.99|536.17|533.87|20
1734118710000|2024-12-13 19:38:30|536.21|533.91|536.33|534.03|536.43|534.13|536.21|533.91|26
1734118720000|2024-12-13 19:38:40|536.36|534.06|536.19|533.89|536.36|534.06|536.12|533.82|26
1734118730000|2024-12-13 19:38:50|536.18|533.88|536.43|534.13|536.43|534.13|536.18|533.88|13
1734118740000|2024-12-13 19:39:00|536.41|534.11|536.43|534.13|536.43|534.13|536.41|534.11|3
1734118750000|2024-12-13 19:39:10|536.52|534.22|536.53|534.23|536.53|534.23|536.52|534.22|2
1734118760000|2024-12-13 19:39:20|536.49|534.19|536.47|534.17|536.49|534.19|536.45|534.15|5
1734118770000|2024-12-13 19:39:30|536.48|534.18|536.53|534.23|536.53|534.23|536.48|534.18|14
1734118860000|2024-12-13 19:41:00|536.54|534.24|536.83|534.53|536.83|534.53|536.54|534.24|7
1734118870000|2024-12-13 19:41:10|536.86|534.56|536.93|534.63|536.93|534.63|536.86|534.56|6
1734118880000|2024-12-13 19:41:20|536.94|534.64|536.94|534.64|536.94|534.64|536.94|534.64|1
1734118890000|2024-12-13 19:41:30|536.95|534.65|537.15|534.85|537.15|534.85|536.95|534.65|2
1734118900000|2024-12-13 19:41:40|537.11|534.81|537.14|534.84|537.14|534.84|537.11|534.81|4
1734118910000|2024-12-13 19:41:50|537.15|534.85|537.15|534.85|537.15|534.85|537.15|534.85|1
1734118930000|2024-12-13 19:42:10|537.13|534.83|536.95|534.65|537.15|534.85|536.95|534.65|6
1734118940000|2024-12-13 19:42:20|536.96|534.66|536.93|534.63|537|534.7|536.91|534.61|24
1734118950000|2024-12-13 19:42:30|536.96|534.66|536.96|534.66|536.97|534.67|536.9|534.6|23
1734118960000|2024-12-13 19:42:40|536.93|534.63|537.13|534.83|537.13|534.83|536.92|534.62|20
1734118970000|2024-12-13 19:42:50|537.07|534.77|536.91|534.61|537.07|534.77|536.9|534.6|5
1734118980000|2024-12-13 19:43:00|536.92|534.62|536.93|534.63|536.98|534.68|536.73|534.43|23
1734118990000|2024-12-13 19:43:10|536.92|534.62|537.07|534.77|537.08|534.78|536.92|534.62|13
1734119000000|2024-12-13 19:43:20|537.08|534.78|537.09|534.79|537.13|534.83|537.08|534.78|7
1734119010000|2024-12-13 19:43:30|537.1|534.8|537.13|534.83|537.13|534.83|537.1|534.8|6
1734119020000|2024-12-13 19:43:40|537.12|534.82|537.06|534.76|537.12|534.82|537|534.7|6
1734119030000|2024-12-13 19:43:50|537.07|534.77|537.13|534.83|537.13|534.83|537.07|534.77|6
1734119040000|2024-12-13 19:44:00|537.12|534.82|537.04|534.74|537.13|534.83|537.03|534.73|12
1734119050000|2024-12-13 19:44:10|537.06|534.76|536.86|534.56|537.06|534.76|536.85|534.55|9
1734119060000|2024-12-13 19:44:20|536.92|534.62|537.04|534.74|537.07|534.77|536.92|534.62|13
1734119070000|2024-12-13 19:44:30|537.05|534.75|537.05|534.75|537.06|534.76|537.02|534.72|12
1734119080000|2024-12-13 19:44:40|537.06|534.76|537.06|534.76|537.06|534.76|537|534.7|11
1734119090000|2024-12-13 19:44:50|537.04|534.74|537.08|534.78|537.09|534.79|537.03|534.73|13
1734119100000|2024-12-13 19:45:00|537|534.7|536.99|534.69|537.05|534.75|536.89|534.59|19
1734119110000|2024-12-13 19:45:10|537|534.7|537.01|534.71|537.03|534.73|536.94|534.64|24
1734119120000|2024-12-13 19:45:20|537.02|534.72|537.13|534.83|537.13|534.83|537.01|534.71|6
1734119150000|2024-12-13 19:45:50|537.14|534.84|537.14|534.84|537.14|534.84|537.14|534.84|1
1734119160000|2024-12-13 19:46:00|537.22|534.92|537.38|535.08|537.38|535.08|537.22|534.92|7
1734119170000|2024-12-13 19:46:10|537.45|535.15|537.59|535.29|537.59|535.29|537.45|535.15|5
1734119200000|2024-12-13 19:46:40|537.61|535.31|537.75|535.45|537.75|535.45|537.61|535.31|3
1734119210000|2024-12-13 19:46:50|537.8|535.5|537.86|535.56|537.86|535.56|537.8|535.5|2
1734119230000|2024-12-13 19:47:10|538.08|535.78|538.29|535.99|538.3|536|538.08|535.78|5
1734119240000|2024-12-13 19:47:20|538.32|536.02|538.27|535.97|538.32|536.02|538.26|535.96|8
1734119250000|2024-12-13 19:47:30|538.28|535.98|538.12|535.82|538.3|536|538.12|535.82|18
1734119260000|2024-12-13 19:47:40|538.14|535.84|538.15|535.85|538.15|535.85|538.05|535.75|30
1734119270000|2024-12-13 19:47:50|538.14|535.84|538.3|536|538.32|536.02|538.14|535.84|22
1734119280000|2024-12-13 19:48:00|538.31|536.01|538.13|535.83|538.32|536.02|538.12|535.82|26
1734119290000|2024-12-13 19:48:10|538.12|535.82|538.17|535.87|538.21|535.91|538.05|535.75|17
1734119300000|2024-12-13 19:48:20|538.2|535.9|538.31|536.01|538.31|536.01|538.05|535.75|17
1734119310000|2024-12-13 19:48:30|538.32|536.02|538.29|535.99|538.32|536.02|538.29|535.99|16
1734119320000|2024-12-13 19:48:40|538.27|535.97|538.32|536.02|538.32|536.02|538.25|535.95|6
1734119340000|2024-12-13 19:49:00|538.34|536.04|538.47|536.17|538.47|536.17|538.34|536.04|7
1734119350000|2024-12-13 19:49:10|538.48|536.18|538.84|536.54|538.84|536.54|538.48|536.18|8
1734119360000|2024-12-13 19:49:20|538.99|536.69|538.99|536.69|538.99|536.69|538.99|536.69|1
1734119370000|2024-12-13 19:49:30|539.12|536.82|539.75|537.45|539.75|537.45|539.12|536.82|2
1734119410000|2024-12-13 19:50:10|539.66|537.36|539.33|537.03|539.69|537.39|539.33|537.03|19
1734119420000|2024-12-13 19:50:20|539.3|537|539.54|537.24|539.54|537.24|539.18|536.88|27
1734119430000|2024-12-13 19:50:30|539.53|537.23|539.75|537.45|539.75|537.45|539.52|537.22|13
1734119450000|2024-12-13 19:50:50|539.76|537.46|539.87|537.57|539.87|537.57|539.76|537.46|2
1734119460000|2024-12-13 19:51:00|539.79|537.49|539.77|537.47|539.79|537.49|539.73|537.43|7
1734119470000|2024-12-13 19:51:10|539.76|537.46|539.61|537.31|539.76|537.46|539.61|537.31|12
1734119480000|2024-12-13 19:51:20|539.55|537.25|539.38|537.08|539.6|537.3|539.33|537.03|26
1734119490000|2024-12-13 19:51:30|539.46|537.16|539.4|537.1|539.46|537.16|539.37|537.07|17
1734119500000|2024-12-13 19:51:40|539.41|537.11|539.76|537.46|539.79|537.49|539.41|537.11|20
1734119510000|2024-12-13 19:51:50|539.74|537.44|539.76|537.46|539.81|537.51|539.74|537.44|21
1734119520000|2024-12-13 19:52:00|539.7|537.4|539.73|537.43|539.73|537.43|539.6|537.3|17
1734119530000|2024-12-13 19:52:10|539.74|537.44|539.6|537.3|539.87|537.57|539.6|537.3|14
1734119540000|2024-12-13 19:52:20|539.61|537.31|539.8|537.5|539.81|537.51|539.61|537.31|18
1734119550000|2024-12-13 19:52:30|539.79|537.49|539.86|537.56|539.86|537.56|539.77|537.47|11
1734119560000|2024-12-13 19:52:40|539.87|537.57|539.87|537.57|539.87|537.57|539.82|537.52|7
1734119610000|2024-12-13 19:53:30|539.91|537.61|539.95|537.65|539.95|537.65|539.91|537.61|2
1734119630000|2024-12-13 19:53:50|539.92|537.62|539.95|537.65|539.95|537.65|539.91|537.61|4
1734119660000|2024-12-13 19:54:20|539.94|537.64|539.94|537.64|539.95|537.65|539.89|537.59|9
1734119670000|2024-12-13 19:54:30|539.93|537.63|539.91|537.61|539.94|537.64|539.9|537.6|12
1734119680000|2024-12-13 19:54:40|539.92|537.62|539.95|537.65|539.95|537.65|539.9|537.6|11
1734119720000|2024-12-13 19:55:20|539.97|537.67|539.99|537.69|539.99|537.69|539.97|537.67|2
1734119800000|2024-12-13 19:56:40|539.96|537.66|539.99|537.69|539.99|537.69|539.93|537.63|7
1734119820000|2024-12-13 19:57:00|539.96|537.66|539.81|537.51|539.96|537.66|539.76|537.46|9
1734119830000|2024-12-13 19:57:10|539.8|537.5|539.8|537.5|539.81|537.51|539.79|537.49|16
1734119840000|2024-12-13 19:57:20|539.81|537.51|539.93|537.63|539.95|537.65|539.8|537.5|12
1734119850000|2024-12-13 19:57:30|539.96|537.66|539.99|537.69|539.99|537.69|539.96|537.66|3
1734119860000|2024-12-13 19:57:40|539.97|537.67|539.96|537.66|539.99|537.69|539.96|537.66|11
1734119870000|2024-12-13 19:57:50|539.95|537.65|539.99|537.69|539.99|537.69|539.93|537.63|13
1734119880000|2024-12-13 19:58:00|540.07|537.77|540.26|537.96|540.26|537.96|540.07|537.77|2
1734119920000|2024-12-13 19:58:40|540.14|537.84|540.07|537.77|540.14|537.84|540.02|537.72|12
1734119930000|2024-12-13 19:58:50|540.08|537.78|540.04|537.74|540.08|537.78|540.04|537.74|5
1734119940000|2024-12-13 19:59:00|540.05|537.75|540.26|537.96|540.26|537.96|540.04|537.74|10
1734119960000|2024-12-13 19:59:20|540.25|537.95|540.21|537.91|540.25|537.95|540.21|537.91|3
1734119970000|2024-12-13 19:59:30|540.22|537.92|540.23|537.93|540.26|537.96|540.22|537.92|4
1734119980000|2024-12-13 19:59:40|540.21|537.91|540.24|537.94|540.24|537.94|540.21|537.91|2
1734119990000|2024-12-13 19:59:50|540.2|537.9|540.2|537.9|540.21|537.91|540.07|537.77|15
1734120000000|2024-12-13 20:00:00|540.22|537.92|540.26|537.96|540.26|537.96|540.22|537.92|6
1734120010000|2024-12-13 20:00:10|540.17|537.87|540.23|537.93|540.23|537.93|540.17|537.87|6
1734120020000|2024-12-13 20:00:20|540.22|537.92|540.17|537.87|540.24|537.94|540.17|537.87|14
1734120030000|2024-12-13 20:00:30|540.18|537.88|540.26|537.96|540.26|537.96|540.18|537.88|10
1734120040000|2024-12-13 20:00:40|540.19|537.89|540.15|537.85|540.21|537.91|540.14|537.84|6
1734120050000|2024-12-13 20:00:50|540.14|537.84|540.26|537.96|540.26|537.96|540.14|537.84|12
1734120060000|2024-12-13 20:01:00|540.25|537.95|540.26|537.96|540.26|537.96|540.13|537.83|16
1734120090000|2024-12-13 20:01:30|540.17|537.87|540.17|537.87|540.21|537.91|539.96|537.66|21
1734120100000|2024-12-13 20:01:40|540.15|537.85|539.96|537.66|540.15|537.85|539.95|537.65|15
1734120110000|2024-12-13 20:01:50|539.89|537.59|539.89|537.59|539.93|537.63|539.83|537.53|21
1734120120000|2024-12-13 20:02:00|539.9|537.6|539.71|537.41|540.1|537.8|539.71|537.41|19
1734120130000|2024-12-13 20:02:10|539.7|537.4|539.06|536.76|539.7|537.4|539.06|536.76|17
1734120140000|2024-12-13 20:02:20|539.05|536.75|539.16|536.86|539.19|536.89|539.04|536.74|23
1734120150000|2024-12-13 20:02:30|539.14|536.84|538.93|536.63|539.14|536.84|538.9|536.6|18
1734120160000|2024-12-13 20:02:40|538.91|536.61|539.2|536.9|539.21|536.91|538.9|536.6|27
1734120170000|2024-12-13 20:02:50|539.23|536.93|539.14|536.84|539.29|536.99|539.13|536.83|23
1734120180000|2024-12-13 20:03:00|539.13|536.83|539.14|536.84|539.17|536.87|539.03|536.73|22
1734120190000|2024-12-13 20:03:10|539.16|536.86|539.23|536.93|539.23|536.93|539.09|536.79|18
1734120210000|2024-12-13 20:03:30|539.21|536.91|539.22|536.92|539.23|536.93|539.21|536.91|4
1734120220000|2024-12-13 20:03:40|539.23|536.93|539.14|536.84|539.23|536.93|539.14|536.84|20
1734120230000|2024-12-13 20:03:50|539.15|536.85|539.25|536.95|539.25|536.95|539.14|536.84|23
1734120240000|2024-12-13 20:04:00|539.26|536.96|539.29|536.99|539.29|536.99|539.23|536.93|21
1734120250000|2024-12-13 20:04:10|539.27|536.97|539.25|536.95|539.29|536.99|539.24|536.94|14
1734120260000|2024-12-13 20:04:20|539.24|536.94|539.11|536.81|539.24|536.94|539.1|536.8|5
1734120270000|2024-12-13 20:04:30|539.09|536.79|539.24|536.94|539.26|536.96|539.09|536.79|13
1734120280000|2024-12-13 20:04:40|539.22|536.92|539.29|536.99|539.29|536.99|539.05|536.75|16
1734120300000|2024-12-13 20:05:00|539.28|536.98|539.44|537.14|539.44|537.14|539.28|536.98|8
1734120310000|2024-12-13 20:05:10|539.55|537.25|539.56|537.26|539.66|537.36|539.55|537.25|13
1734120320000|2024-12-13 20:05:20|539.53|537.23|539.35|537.05|539.56|537.26|539.29|536.99|22
1734120330000|2024-12-13 20:05:30|539.36|537.06|538.95|536.65|539.37|537.07|538.95|536.65|32
1734120340000|2024-12-13 20:05:40|538.92|536.62|539.06|536.76|539.09|536.79|538.86|536.56|22
1734120350000|2024-12-13 20:05:50|539|536.7|538.91|536.61|539.07|536.77|538.91|536.61|22
1734120360000|2024-12-13 20:06:00|538.88|536.58|539.25|536.95|539.28|536.98|538.82|536.52|20
1734120370000|2024-12-13 20:06:10|539.28|536.98|539.31|537.01|539.37|537.07|539.24|536.94|18
1734120380000|2024-12-13 20:06:20|539.33|537.03|539.04|536.74|539.33|537.03|539.02|536.72|26
1734120390000|2024-12-13 20:06:30|538.96|536.66|539.25|536.95|539.25|536.95|538.96|536.66|20
1734120400000|2024-12-13 20:06:40|539.24|536.94|539.28|536.98|539.3|537|539.24|536.94|18
1734120410000|2024-12-13 20:06:50|539.27|536.97|539|536.7|539.28|536.98|539|536.7|18
1734120420000|2024-12-13 20:07:00|538.99|536.69|538.99|536.69|538.99|536.69|538.99|536.69|1
1734120430000|2024-12-13 20:07:10|538.77|536.47|538.65|536.35|538.79|536.49|538.65|536.35|6
1734120440000|2024-12-13 20:07:20|538.67|536.37|538.62|536.32|538.67|536.37|538.6|536.3|11
1734120450000|2024-12-13 20:07:30|538.63|536.33|538.64|536.34|538.66|536.36|538.4|536.1|21
1734120460000|2024-12-13 20:07:40|538.61|536.31|538.35|536.05|538.61|536.31|538.35|536.05|22
1734120470000|2024-12-13 20:07:50|538.32|536.02|538.24|535.94|538.32|536.02|538.2|535.9|13
1734120480000|2024-12-13 20:08:00|538.22|535.92|538.36|536.06|538.64|536.34|538.21|535.91|25
1734120490000|2024-12-13 20:08:10|538.35|536.05|538.72|536.42|538.73|536.43|538.35|536.05|20
1734120500000|2024-12-13 20:08:20|538.73|536.43|539.32|537.02|539.32|537.02|538.7|536.4|18
1734120510000|2024-12-13 20:08:30|539.31|537.01|539.23|536.93|539.31|537.01|539.17|536.87|15
1734120520000|2024-12-13 20:08:40|539.24|536.94|539.2|536.9|539.36|537.06|539.15|536.85|27
1734120530000|2024-12-13 20:08:50|539.21|536.91|539.06|536.76|539.22|536.92|539.06|536.76|19
1734120540000|2024-12-13 20:09:00|539.08|536.78|539.13|536.83|539.13|536.83|538.81|536.51|33
1734120550000|2024-12-13 20:09:10|539.11|536.81|539.18|536.88|539.22|536.92|539.1|536.8|23
1734120560000|2024-12-13 20:09:20|539.22|536.92|539.22|536.92|539.22|536.92|539.17|536.87|13
1734120570000|2024-12-13 20:09:30|539.21|536.91|539.18|536.88|539.23|536.93|539.12|536.82|16
1734120580000|2024-12-13 20:09:40|539.19|536.89|539.22|536.92|539.24|536.94|539.13|536.83|16
1734120590000|2024-12-13 20:09:50|539.21|536.91|539.21|536.91|539.22|536.92|539.07|536.77|16
1734120600000|2024-12-13 20:10:00|539.17|536.87|539.1|536.8|539.21|536.91|539.06|536.76|21
1734120610000|2024-12-13 20:10:10|539.09|536.79|539.37|537.07|539.37|537.07|539.09|536.79|7
1734120620000|2024-12-13 20:10:20|539.32|537.02|539.37|537.07|539.37|537.07|539.32|537.02|5
1734120650000|2024-12-13 20:10:50|539.47|537.17|539.57|537.27|539.57|537.27|539.47|537.17|2
1734120660000|2024-12-13 20:11:00|539.55|537.25|539.41|537.11|539.56|537.26|539.41|537.11|13
1734120670000|2024-12-13 20:11:10|539.39|537.09|539.21|536.91|539.39|537.09|539.04|536.74|30
1734120680000|2024-12-13 20:11:20|539.22|536.92|539.07|536.77|539.22|536.92|539.02|536.72|23
1734120690000|2024-12-13 20:11:30|539.06|536.76|539.07|536.77|539.07|536.77|538.88|536.58|26
1734120700000|2024-12-13 20:11:40|539.06|536.76|539.03|536.73|539.06|536.76|538.94|536.64|18
1734120710000|2024-12-13 20:11:50|538.91|536.61|539.02|536.72|539.02|536.72|538.85|536.55|15
1734120720000|2024-12-13 20:12:00|539.1|536.8|539.38|537.08|539.49|537.19|539.05|536.75|23
1734120730000|2024-12-13 20:12:10|539.37|537.07|539.47|537.17|539.54|537.24|539.37|537.07|18
1734120740000|2024-12-13 20:12:20|539.48|537.18|539.36|537.06|539.49|537.19|539.36|537.06|19
1734120750000|2024-12-13 20:12:30|539.33|537.03|539.29|536.99|539.33|537.03|539.28|536.98|12
1734120760000|2024-12-13 20:12:40|539.28|536.98|539.44|537.14|539.44|537.14|539.22|536.92|23
1734120770000|2024-12-13 20:12:50|539.42|537.12|539.47|537.17|539.54|537.24|539.42|537.12|14
1734120780000|2024-12-13 20:13:00|539.48|537.18|539.22|536.92|539.5|537.2|539.21|536.91|21
1734120790000|2024-12-13 20:13:10|539.21|536.91|538.87|536.57|539.23|536.93|538.85|536.55|28
1734120800000|2024-12-13 20:13:20|538.86|536.56|538.97|536.67|538.97|536.67|538.72|536.42|26
1734120810000|2024-12-13 20:13:30|538.95|536.65|538.89|536.59|539|536.7|538.84|536.54|18
1734120820000|2024-12-13 20:13:40|538.9|536.6|538.58|536.28|538.9|536.6|538.57|536.27|13
1734120830000|2024-12-13 20:13:50|538.57|536.27|538.63|536.33|538.63|536.33|538.46|536.16|19
1734120840000|2024-12-13 20:14:00|538.65|536.35|538.84|536.54|538.85|536.55|538.65|536.35|34
1734120850000|2024-12-13 20:14:10|538.79|536.49|538.76|536.46|538.86|536.56|538.55|536.25|30
1734120860000|2024-12-13 20:14:20|538.81|536.51|538.84|536.54|538.86|536.56|538.81|536.51|9
1734120870000|2024-12-13 20:14:30|538.86|536.56|538.81|536.51|538.86|536.56|538.81|536.51|12
1734120880000|2024-12-13 20:14:40|538.82|536.52|538.82|536.52|538.83|536.53|538.79|536.49|12
1734120890000|2024-12-13 20:14:50|538.78|536.48|538.73|536.43|538.8|536.5|538.72|536.42|25
1734120900000|2024-12-13 20:15:00|538.79|536.49|538.61|536.31|538.83|536.53|538.61|536.31|19
1734120910000|2024-12-13 20:15:10|538.57|536.27|538.61|536.31|538.63|536.33|538.53|536.23|20
1734120920000|2024-12-13 20:15:20|538.65|536.35|538.83|536.53|538.83|536.53|538.65|536.35|6
1734120950000|2024-12-13 20:15:50|538.77|536.47|538.68|536.38|538.77|536.47|538.59|536.29|9
1734120960000|2024-12-13 20:16:00|538.69|536.39|538.83|536.53|538.83|536.53|538.67|536.37|14
1734120970000|2024-12-13 20:16:10|538.82|536.52|538.83|536.53|538.83|536.53|538.77|536.47|4
1734121040000|2024-12-13 20:17:20|538.78|536.48|538.81|536.51|538.83|536.53|538.75|536.45|19
1734121050000|2024-12-13 20:17:30|538.83|536.53|538.81|536.51|538.83|536.53|538.79|536.49|12
1734121060000|2024-12-13 20:17:40|538.8|536.5|538.83|536.53|538.83|536.53|538.6|536.3|9
1734121070000|2024-12-13 20:17:50|538.79|536.49|538.83|536.53|538.83|536.53|538.77|536.47|6
1734121080000|2024-12-13 20:18:00|538.84|536.54|538.98|536.68|538.98|536.68|538.84|536.54|2
1734121090000|2024-12-13 20:18:10|539.04|536.74|539.18|536.88|539.18|536.88|539.04|536.74|4
1734121120000|2024-12-13 20:18:40|539.26|536.96|539.35|537.05|539.35|537.05|539.26|536.96|2
1734121130000|2024-12-13 20:18:50|539.37|537.07|539.57|537.27|539.71|537.41|539.37|537.07|12
1734121140000|2024-12-13 20:19:00|539.55|537.25|539.52|537.22|539.58|537.28|539.48|537.18|23
1734121150000|2024-12-13 20:19:10|539.58|537.28|539.62|537.32|539.64|537.34|539.53|537.23|19
1734121160000|2024-12-13 20:19:20|539.63|537.33|539.71|537.41|539.71|537.41|539.63|537.33|6
1734121180000|2024-12-13 20:19:40|539.65|537.35|539.67|537.37|539.71|537.41|539.65|537.35|17
1734121190000|2024-12-13 20:19:50|539.62|537.32|539.55|537.25|539.62|537.32|539.47|537.17|22
1734121200000|2024-12-13 20:20:00|539.57|537.27|539.64|537.34|539.67|537.37|539.57|537.27|16
1734121210000|2024-12-13 20:20:10|539.67|537.37|539.71|537.41|539.71|537.41|539.67|537.37|2
1734121230000|2024-12-13 20:20:30|539.69|537.39|539.71|537.41|539.71|537.41|539.66|537.36|15
1734121240000|2024-12-13 20:20:40|539.7|537.4|539.61|537.31|539.7|537.4|539.57|537.27|24
1734121250000|2024-12-13 20:20:50|539.6|537.3|539.66|537.36|539.67|537.37|539.58|537.28|17
1734121260000|2024-12-13 20:21:00|539.67|537.37|539.42|537.12|539.67|537.37|539.39|537.09|26
1734121270000|2024-12-13 20:21:10|539.4|537.1|539.66|537.36|539.67|537.37|539.4|537.1|29
1734121280000|2024-12-13 20:21:20|539.65|537.35|539.67|537.37|539.71|537.41|539.63|537.33|23
1734121290000|2024-12-13 20:21:30|539.66|537.36|539.51|537.21|539.67|537.37|539.47|537.17|29
1734121300000|2024-12-13 20:21:40|539.52|537.22|539.39|537.09|539.52|537.22|539.29|536.99|20
1734121310000|2024-12-13 20:21:50|539.38|537.08|539.64|537.34|539.67|537.37|539.38|537.08|18
1734121320000|2024-12-13 20:22:00|539.61|537.31|539.68|537.38|539.68|537.38|539.6|537.3|13
1734121330000|2024-12-13 20:22:10|539.65|537.35|539.56|537.26|539.67|537.37|539.56|537.26|20
1734121340000|2024-12-13 20:22:20|539.6|537.3|539.39|537.09|539.67|537.37|539.25|536.95|17
1734121350000|2024-12-13 20:22:30|539.4|537.1|539.23|536.93|539.42|537.12|539.23|536.93|15
1734121360000|2024-12-13 20:22:40|539.22|536.92|539.45|537.15|539.46|537.16|539.21|536.91|25
1734121370000|2024-12-13 20:22:50|539.43|537.13|539.38|537.08|539.44|537.14|539.38|537.08|22
1734121380000|2024-12-13 20:23:00|539.3|537|539.47|537.17|539.47|537.17|539.21|536.91|20
1734121390000|2024-12-13 20:23:10|539.49|537.19|539.52|537.22|539.52|537.22|539.49|537.19|3
1734121400000|2024-12-13 20:23:20|539.53|537.23|539.71|537.41|539.71|537.41|539.53|537.23|2
1734121440000|2024-12-13 20:24:00|539.68|537.38|539.63|537.33|539.68|537.38|539.63|537.33|4
1734121450000|2024-12-13 20:24:10|539.64|537.34|539.71|537.41|539.71|537.41|539.64|537.34|9
1734121460000|2024-12-13 20:24:20|539.68|537.38|539.62|537.32|539.7|537.4|539.54|537.24|12
1734121470000|2024-12-13 20:24:30|539.63|537.33|539.54|537.24|539.63|537.33|539.4|537.1|27
1734121480000|2024-12-13 20:24:40|539.55|537.25|539.51|537.21|539.55|537.25|539.51|537.21|8
1734121490000|2024-12-13 20:24:50|539.52|537.22|539.52|537.22|539.57|537.27|539.49|537.19|20
1734121500000|2024-12-13 20:25:00|539.55|537.25|539.36|537.06|539.55|537.25|539.36|537.06|23
1734121510000|2024-12-13 20:25:10|539.42|537.12|539.63|537.33|539.64|537.34|539.3|537|30
1734121520000|2024-12-13 20:25:20|539.6|537.3|539.71|537.41|539.71|537.41|539.6|537.3|12
1734121530000|2024-12-13 20:25:30|539.7|537.4|539.51|537.21|539.7|537.4|539.51|537.21|17
1734121540000|2024-12-13 20:25:40|539.54|537.24|539.64|537.34|539.65|537.35|539.54|537.24|21
1734121550000|2024-12-13 20:25:50|539.62|537.32|539.71|537.41|539.71|537.41|539.62|537.32|10
1734121570000|2024-12-13 20:26:10|539.75|537.45|539.8|537.5|539.8|537.5|539.75|537.45|2
1734121590000|2024-12-13 20:26:30|539.79|537.49|539.66|537.36|539.8|537.5|539.6|537.3|17
1734121600000|2024-12-13 20:26:40|539.63|537.33|539.74|537.44|539.74|537.44|539.62|537.32|18
1734121610000|2024-12-13 20:26:50|539.75|537.45|539.75|537.45|539.78|537.48|539.71|537.41|12
1734121620000|2024-12-13 20:27:00|539.76|537.46|539.78|537.48|539.8|537.5|539.73|537.43|13
1734121630000|2024-12-13 20:27:10|539.79|537.49|539.77|537.47|539.8|537.5|539.76|537.46|8
1734121640000|2024-12-13 20:27:20|539.78|537.48|539.8|537.5|539.8|537.5|539.78|537.48|5
1734121690000|2024-12-13 20:28:10|539.85|537.55|539.91|537.61|539.91|537.61|539.85|537.55|2
1734121740000|2024-12-13 20:29:00|539.89|537.59|539.89|537.59|539.89|537.59|539.89|537.59|1
1734121750000|2024-12-13 20:29:10|539.9|537.6|539.88|537.58|539.91|537.61|539.87|537.57|10
1734121760000|2024-12-13 20:29:20|539.87|537.57|539.89|537.59|539.91|537.61|539.87|537.57|16
1734121770000|2024-12-13 20:29:30|539.87|537.57|539.76|537.46|539.88|537.58|539.76|537.46|15
1734121780000|2024-12-13 20:29:40|539.75|537.45|539.67|537.37|539.77|537.47|539.64|537.34|24
1734121790000|2024-12-13 20:29:50|539.66|537.36|539.63|537.33|539.72|537.42|539.63|537.33|20
1734121800000|2024-12-13 20:30:00|539.61|537.31|539.67|537.37|539.82|537.52|539.52|537.22|29
1734121810000|2024-12-13 20:30:10|539.66|537.36|539.87|537.57|539.89|537.59|539.66|537.36|26
1734121820000|2024-12-13 20:30:20|539.88|537.58|539.85|537.55|539.89|537.59|539.67|537.37|21
1734121830000|2024-12-13 20:30:30|539.86|537.56|539.95|537.65|539.95|537.65|539.86|537.56|12
1734121840000|2024-12-13 20:30:40|539.92|537.62|539.9|537.6|539.93|537.63|539.81|537.51|27
1734121850000|2024-12-13 20:30:50|539.91|537.61|539.8|537.5|539.92|537.62|539.8|537.5|21
1734121860000|2024-12-13 20:31:00|539.79|537.49|539.68|537.38|539.79|537.49|539.63|537.33|18
1734121870000|2024-12-13 20:31:10|539.71|537.41|539.52|537.22|539.71|537.41|539.44|537.14|18
1734121880000|2024-12-13 20:31:20|539.51|537.21|539.52|537.22|539.55|537.25|539.46|537.16|21
1734121890000|2024-12-13 20:31:30|539.59|537.29|539.5|537.2|539.67|537.37|539.5|537.2|18
1734121900000|2024-12-13 20:31:40|539.49|537.19|539.5|537.2|539.5|537.2|539.48|537.18|12
1734121910000|2024-12-13 20:31:50|539.62|537.32|539.81|537.51|539.81|537.51|539.62|537.32|18
1734121920000|2024-12-13 20:32:00|539.85|537.55|539.81|537.51|539.85|537.55|539.77|537.47|14
1734121930000|2024-12-13 20:32:10|539.83|537.53|539.88|537.58|539.88|537.58|539.83|537.53|6
1734121940000|2024-12-13 20:32:20|539.87|537.57|539.88|537.58|539.88|537.58|539.86|537.56|4
1734121970000|2024-12-13 20:32:50|539.87|537.57|539.84|537.54|539.87|537.57|539.81|537.51|14
1734121980000|2024-12-13 20:33:00|539.85|537.55|539.7|537.4|539.85|537.55|539.63|537.33|12
1734121990000|2024-12-13 20:33:10|539.72|537.42|539.81|537.51|539.84|537.54|539.72|537.42|19
1734122000000|2024-12-13 20:33:20|539.82|537.52|539.56|537.26|539.86|537.56|539.56|537.26|15
1734122010000|2024-12-13 20:33:30|539.57|537.27|539.6|537.3|539.66|537.36|539.57|537.27|19
1734122020000|2024-12-13 20:33:40|539.49|537.19|539.49|537.19|539.59|537.29|539.48|537.18|16
1734122030000|2024-12-13 20:33:50|539.5|537.2|539.68|537.38|539.71|537.41|539.5|537.2|20
1734122040000|2024-12-13 20:34:00|539.67|537.37|539.79|537.49|539.83|537.53|539.63|537.33|20
1734122050000|2024-12-13 20:34:10|539.83|537.53|539.88|537.58|539.88|537.58|539.83|537.53|2
1734122060000|2024-12-13 20:34:20|539.87|537.57|539.87|537.57|539.87|537.57|539.87|537.57|1
1734122070000|2024-12-13 20:34:30|539.88|537.58|539.88|537.58|539.88|537.58|539.88|537.58|1
1734122100000|2024-12-13 20:35:00|539.85|537.55|539.76|537.46|539.85|537.55|539.73|537.43|7
1734122110000|2024-12-13 20:35:10|539.75|537.45|539.87|537.57|539.88|537.58|539.75|537.45|14
1734122120000|2024-12-13 20:35:20|539.83|537.53|539.59|537.29|539.83|537.53|539.58|537.28|16
1734122130000|2024-12-13 20:35:30|539.58|537.28|539.09|536.79|539.58|537.28|539.03|536.73|26
1734122140000|2024-12-13 20:35:40|539.11|536.81|539|536.7|539.16|536.86|538.99|536.69|25
1734122150000|2024-12-13 20:35:50|539.01|536.71|538.95|536.65|539.01|536.71|538.9|536.6|22
1734122160000|2024-12-13 20:36:00|538.94|536.64|539.19|536.89|539.19|536.89|538.71|536.41|24
1734122170000|2024-12-13 20:36:10|539.16|536.86|539.28|536.98|539.28|536.98|539.16|536.86|19
1734122180000|2024-12-13 20:36:20|539.29|536.99|539.32|537.02|539.32|537.02|539.29|536.99|5
1734122190000|2024-12-13 20:36:30|539.24|536.94|539.22|536.92|539.25|536.95|539.19|536.89|10
1734122200000|2024-12-13 20:36:40|539.24|536.94|539.21|536.91|539.27|536.97|539.04|536.74|23
1734122210000|2024-12-13 20:36:50|539.19|536.89|539.32|537.02|539.32|537.02|539.15|536.85|17
1734122240000|2024-12-13 20:37:20|539.3|537|539.32|537.02|539.32|537.02|539.19|536.89|18
1734122260000|2024-12-13 20:37:40|539.3|537|539.3|537|539.3|537|539.28|536.98|8
1734122270000|2024-12-13 20:37:50|539.29|536.99|539.32|537.02|539.32|537.02|539.29|536.99|6
1734122280000|2024-12-13 20:38:00|539.53|537.23|539.51|537.21|539.64|537.34|539.49|537.19|12
1734122290000|2024-12-13 20:38:10|539.5|537.2|539.25|536.95|539.5|537.2|539.21|536.91|21
1734122300000|2024-12-13 20:38:20|539.26|536.96|539.2|536.9|539.26|536.96|539.15|536.85|21
1734122310000|2024-12-13 20:38:30|539.18|536.88|538.93|536.63|539.19|536.89|538.9|536.6|24
1734122320000|2024-12-13 20:38:40|538.92|536.62|538.98|536.68|539.01|536.71|538.79|536.49|16
1734122330000|2024-12-13 20:38:50|539.01|536.71|539.04|536.74|539.04|536.74|538.98|536.68|11
1734122340000|2024-12-13 20:39:00|539.05|536.75|539.01|536.71|539.06|536.76|538.96|536.66|15
1734122350000|2024-12-13 20:39:10|539.02|536.72|539.05|536.75|539.08|536.78|538.98|536.68|14
1734122360000|2024-12-13 20:39:20|539.16|536.86|539.32|537.02|539.32|537.02|539.16|536.86|17
1734122370000|2024-12-13 20:39:30|539.31|537.01|539.2|536.9|539.36|537.06|539.2|536.9|11
1734122390000|2024-12-13 20:39:50|539.25|536.95|539.47|537.17|539.48|537.18|539.25|536.95|13
1734122400000|2024-12-13 20:40:00|539.46|537.16|539.25|536.95|539.46|537.16|539.25|536.95|18
1734122410000|2024-12-13 20:40:10|539.24|536.94|539.28|536.98|539.3|537|539.16|536.86|26
1734122420000|2024-12-13 20:40:20|539.27|536.97|539.11|536.81|539.27|536.97|539.1|536.8|19
1734122430000|2024-12-13 20:40:30|539.12|536.82|539.16|536.86|539.25|536.95|539.08|536.78|21
1734122440000|2024-12-13 20:40:40|539.17|536.87|539.06|536.76|539.17|536.87|539.02|536.72|14
1734122450000|2024-12-13 20:40:50|539.02|536.72|539.1|536.8|539.1|536.8|539.02|536.72|12
1734122460000|2024-12-13 20:41:00|539.11|536.81|539.3|537|539.45|537.15|539.11|536.81|20
1734122470000|2024-12-13 20:41:10|539.33|537.03|539.27|536.97|539.34|537.04|539.2|536.9|22
1734122480000|2024-12-13 20:41:20|539.2|536.9|539.44|537.14|539.44|537.14|539.2|536.9|20
1734122490000|2024-12-13 20:41:30|539.45|537.15|539.32|537.02|539.47|537.17|539.32|537.02|18
1734122500000|2024-12-13 20:41:40|539.38|537.08|539.36|537.06|539.5|537.2|539.27|536.97|21
1734122510000|2024-12-13 20:41:50|539.38|537.08|539.43|537.13|539.43|537.13|539.24|536.94|20
1734122520000|2024-12-13 20:42:00|539.41|537.11|539.5|537.2|539.5|537.2|539.41|537.11|14
1734122530000|2024-12-13 20:42:10|539.47|537.17|539.45|537.15|539.47|537.17|539.41|537.11|19
1734122540000|2024-12-13 20:42:20|539.46|537.16|539.41|537.11|539.46|537.16|539.4|537.1|12
1734122550000|2024-12-13 20:42:30|539.43|537.13|539.45|537.15|539.48|537.18|539.36|537.06|24
1734122560000|2024-12-13 20:42:40|539.46|537.16|539.41|537.11|539.47|537.17|539.39|537.09|14
1734122570000|2024-12-13 20:42:50|539.4|537.1|539.5|537.2|539.5|537.2|539.26|536.96|28
1734122580000|2024-12-13 20:43:00|539.49|537.19|539.45|537.15|539.5|537.2|539.43|537.13|15
1734122590000|2024-12-13 20:43:10|539.46|537.16|539.44|537.14|539.48|537.18|539.41|537.11|20
1734122600000|2024-12-13 20:43:20|539.5|537.2|539.49|537.19|539.5|537.2|539.41|537.11|19
1734122610000|2024-12-13 20:43:30|539.5|537.2|539.5|537.2|539.5|537.2|539.47|537.17|7
1734122620000|2024-12-13 20:43:40|539.48|537.18|539.24|536.94|539.48|537.18|539.21|536.91|22
1734122630000|2024-12-13 20:43:50|539.21|536.91|539.29|536.99|539.36|537.06|539.14|536.84|24
1734122640000|2024-12-13 20:44:00|539.31|537.01|539.45|537.15|539.45|537.15|539.31|537.01|23
1734122650000|2024-12-13 20:44:10|539.46|537.16|539.42|537.12|539.49|537.19|539.38|537.08|17
1734122660000|2024-12-13 20:44:20|539.41|537.11|539.4|537.1|539.43|537.13|539.36|537.06|15
1734122670000|2024-12-13 20:44:30|539.37|537.07|539.39|537.09|539.39|537.09|539.33|537.03|23
1734122680000|2024-12-13 20:44:40|539.38|537.08|539.23|536.93|539.39|537.09|539.23|536.93|17
1734122690000|2024-12-13 20:44:50|539.22|536.92|539.15|536.85|539.22|536.92|539.06|536.76|22
1734122700000|2024-12-13 20:45:00|539.16|536.86|539.21|536.91|539.21|536.91|539.09|536.79|21
1734122710000|2024-12-13 20:45:10|539.22|536.92|539.37|537.07|539.37|537.07|539.22|536.92|9
1734122720000|2024-12-13 20:45:20|539.36|537.06|539.5|537.2|539.5|537.2|539.34|537.04|13
1734122730000|2024-12-13 20:45:30|539.48|537.18|539.38|537.08|539.5|537.2|539.34|537.04|13
1734122740000|2024-12-13 20:45:40|539.37|537.07|539.22|536.92|539.4|537.1|539.19|536.89|27
1734122750000|2024-12-13 20:45:50|539.2|536.9|539.33|537.03|539.33|537.03|539.13|536.83|26
1734122760000|2024-12-13 20:46:00|539.31|537.01|539.26|536.96|539.35|537.05|539.22|536.92|27
1734122770000|2024-12-13 20:46:10|539.25|536.95|539.09|536.79|539.27|536.97|539.08|536.78|17
1734122780000|2024-12-13 20:46:20|539.08|536.78|539.21|536.91|539.23|536.93|539.07|536.77|16
1734122790000|2024-12-13 20:46:30|539.22|536.92|539.2|536.9|539.22|536.92|539.02|536.72|20
1734122800000|2024-12-13 20:46:40|539.21|536.91|539.19|536.89|539.21|536.91|539.16|536.86|13
1734122810000|2024-12-13 20:46:50|539.17|536.87|539.18|536.88|539.22|536.92|539.15|536.85|14
1734122820000|2024-12-13 20:47:00|539.15|536.85|539.22|536.92|539.37|537.07|539.15|536.85|26
1734122830000|2024-12-13 20:47:10|539.2|536.9|539.13|536.83|539.26|536.96|539.13|536.83|18
1734122840000|2024-12-13 20:47:20|539.11|536.81|538.54|536.24|539.13|536.83|538.54|536.24|25
1734122850000|2024-12-13 20:47:30|538.58|536.28|538.37|536.07|538.58|536.28|538.34|536.04|26
1734122860000|2024-12-13 20:47:40|538.34|536.04|538.2|535.9|538.34|536.04|538.12|535.82|21
1734122870000|2024-12-13 20:47:50|538.18|535.88|537.92|535.62|538.19|535.89|537.82|535.52|25
1734122880000|2024-12-13 20:48:00|538.06|535.76|537.69|535.39|538.15|535.85|537.52|535.22|34
1734122890000|2024-12-13 20:48:10|537.67|535.37|537.92|535.62|537.94|535.64|537.6|535.3|21
1734122900000|2024-12-13 20:48:20|537.91|535.61|537.96|535.66|537.96|535.66|537.91|535.61|12
1734122910000|2024-12-13 20:48:30|537.89|535.59|537.94|535.64|537.94|535.64|537.86|535.56|12
1734122920000|2024-12-13 20:48:40|537.95|535.65|537.71|535.41|537.95|535.65|537.66|535.36|21
1734122930000|2024-12-13 20:48:50|537.72|535.42|537.7|535.4|537.73|535.43|537.67|535.37|16
1734122940000|2024-12-13 20:49:00|537.72|535.42|537.96|535.66|537.96|535.66|537.72|535.42|14
1734122950000|2024-12-13 20:49:10|537.95|535.65|537.96|535.66|537.96|535.66|537.95|535.65|6
1734122960000|2024-12-13 20:49:20|537.9|535.6|537.84|535.54|537.91|535.61|537.83|535.53|8
1734122970000|2024-12-13 20:49:30|537.89|535.59|537.91|535.61|537.91|535.61|537.88|535.58|8
1734122980000|2024-12-13 20:49:40|537.89|535.59|537.96|535.66|537.96|535.66|537.89|535.59|14
1734123020000|2024-12-13 20:50:20|537.92|535.62|537.96|535.66|537.96|535.66|537.92|535.62|4
1734123040000|2024-12-13 20:50:40|537.99|535.69|537.96|535.66|538.02|535.72|537.95|535.65|9
1734123050000|2024-12-13 20:50:50|537.98|535.68|538.03|535.73|538.03|535.73|537.83|535.53|20
1734123060000|2024-12-13 20:51:00|538.01|535.71|537.95|535.65|538.01|535.71|537.94|535.64|6
1734123070000|2024-12-13 20:51:10|537.94|535.64|537.74|535.44|537.94|535.64|537.66|535.36|24
1734123080000|2024-12-13 20:51:20|537.72|535.42|537.83|535.53|537.96|535.66|537.7|535.4|27
1734123090000|2024-12-13 20:51:30|537.81|535.51|537.71|535.41|537.81|535.51|537.65|535.35|18
1734123100000|2024-12-13 20:51:40|537.7|535.4|537.83|535.53|537.83|535.53|537.65|535.35|21
1734123110000|2024-12-13 20:51:50|537.82|535.52|537.57|535.27|537.82|535.52|537.54|535.24|26
1734123120000|2024-12-13 20:52:00|537.58|535.28|537.21|534.91|537.58|535.28|537.21|534.91|27
1734123130000|2024-12-13 20:52:10|537.2|534.9|537.19|534.89|537.27|534.97|537.15|534.85|24
1734123140000|2024-12-13 20:52:20|537.2|534.9|537.33|535.03|537.37|535.07|537.2|534.9|11
1734123150000|2024-12-13 20:52:30|537.32|535.02|537.55|535.25|537.57|535.27|537.32|535.02|18
1734123160000|2024-12-13 20:52:40|537.54|535.24|537.33|535.03|537.54|535.24|537.26|534.96|18
1734123170000|2024-12-13 20:52:50|537.34|535.04|537.31|535.01|537.35|535.05|537.14|534.84|24
1734123180000|2024-12-13 20:53:00|537.32|535.02|537.38|535.08|537.38|535.08|537.27|534.97|19
1734123190000|2024-12-13 20:53:10|537.39|535.09|537.33|535.03|537.59|535.29|537.23|534.93|21
1734123200000|2024-12-13 20:53:20|537.29|534.99|537.35|535.05|537.35|535.05|537.21|534.91|19
1734123210000|2024-12-13 20:53:30|537.36|535.06|537.47|535.17|537.51|535.21|537.36|535.06|19
1734123220000|2024-12-13 20:53:40|537.45|535.15|537.38|535.08|537.46|535.16|537.37|535.07|14
1734123230000|2024-12-13 20:53:50|537.39|535.09|537.35|535.05|537.4|535.1|537.27|534.97|12
1734123240000|2024-12-13 20:54:00|537.34|535.04|537.21|534.91|537.37|535.07|537.09|534.79|22
1734123250000|2024-12-13 20:54:10|537.22|534.92|537.28|534.98|537.31|535.01|537.22|534.92|28
1734123260000|2024-12-13 20:54:20|537.26|534.96|537.35|535.05|537.37|535.07|537.14|534.84|17
1734123270000|2024-12-13 20:54:30|537.34|535.04|537.34|535.04|537.35|535.05|537.3|535|20
1734123280000|2024-12-13 20:54:40|537.31|535.01|537.2|534.9|537.31|535.01|537.16|534.86|21
1734123290000|2024-12-13 20:54:50|537.19|534.89|537.22|534.92|537.23|534.93|537.18|534.88|16
1734123300000|2024-12-13 20:55:00|537.25|534.95|537.52|535.22|537.55|535.25|537.25|534.95|21
1734123310000|2024-12-13 20:55:10|537.53|535.23|537.54|535.24|537.54|535.24|537.43|535.13|17
1734123320000|2024-12-13 20:55:20|537.55|535.25|537.57|535.27|537.57|535.27|537.55|535.25|6
1734123330000|2024-12-13 20:55:30|537.55|535.25|537.56|535.26|537.56|535.26|537.55|535.25|4
1734123340000|2024-12-13 20:55:40|537.57|535.27|537.47|535.17|537.57|535.27|537.45|535.15|16
1734123350000|2024-12-13 20:55:50|537.46|535.16|537.51|535.21|537.54|535.24|537.42|535.12|18
1734123360000|2024-12-13 20:56:00|537.53|535.23|537.57|535.27|537.57|535.27|537.52|535.22|8
1734123370000|2024-12-13 20:56:10|537.56|535.26|537.57|535.27|537.57|535.27|537.45|535.15|16
1734123390000|2024-12-13 20:56:30|537.76|535.46|537.88|535.58|538|535.7|537.76|535.46|18
1734123400000|2024-12-13 20:56:40|537.9|535.6|538.03|535.73|538.03|535.73|537.88|535.58|16
1734123430000|2024-12-13 20:57:10|538.05|535.75|538.27|535.97|538.27|535.97|538.05|535.75|6
1734123440000|2024-12-13 20:57:20|538.25|535.95|538.17|535.87|538.27|535.97|538.16|535.86|7
1734123450000|2024-12-13 20:57:30|538.18|535.88|538.27|535.97|538.27|535.97|538.18|535.88|12
1734123460000|2024-12-13 20:57:40|538.2|535.9|538.18|535.88|538.22|535.92|538.18|535.88|6
1734123470000|2024-12-13 20:57:50|538.19|535.89|538.2|535.9|538.21|535.91|538.17|535.87|18
1734123480000|2024-12-13 20:58:00|538.21|535.91|538.27|535.97|538.27|535.97|538.19|535.89|8
1734123490000|2024-12-13 20:58:10|538.43|536.13|538.49|536.19|538.49|536.19|538.43|536.13|3
1734123520000|2024-12-13 20:58:40|538.54|536.24|538.59|536.29|538.59|536.29|538.54|536.24|2
1734123530000|2024-12-13 20:58:50|538.6|536.3|538.82|536.52|538.82|536.52|538.6|536.3|3
1734123540000|2024-12-13 20:59:00|538.85|536.55|539.98|537.68|539.99|537.69|538.85|536.55|28
1734123550000|2024-12-13 20:59:10|539.99|537.69|540.13|537.83|540.32|538.02|539.86|537.56|29
1734123560000|2024-12-13 20:59:20|540.16|537.86|540.44|538.14|540.44|538.14|540.13|537.83|18
1734123570000|2024-12-13 20:59:30|540.42|538.12|540.44|538.14|540.44|538.14|540.4|538.1|9
1734123580000|2024-12-13 20:59:40|540.38|538.08|540.93|538.63|540.94|538.64|540.27|537.97|18
1734123590000|2024-12-13 20:59:50|540.84|538.54|540.62|538.32|540.84|538.54|540.61|538.31|27
1734123600000|2024-12-13 21:00:00|540.65|538.35|540.06|537.76|540.66|538.36|540|537.7|32
1734123610000|2024-12-13 21:00:10|539.93|537.63|539.61|537.31|539.93|537.63|539.32|537.02|33
1734123620000|2024-12-13 21:00:20|539.6|537.3|539.73|537.43|539.78|537.48|539.49|537.19|31
1734123630000|2024-12-13 21:00:30|539.74|537.44|539.24|536.94|539.74|537.44|539.24|536.94|28
1734123640000|2024-12-13 21:00:40|539.27|536.97|539.11|536.81|539.34|537.04|539.11|536.81|26
1734123650000|2024-12-13 21:00:50|539.1|536.8|539.09|536.79|539.1|536.8|538.92|536.62|25
1734123660000|2024-12-13 21:01:00|539.07|536.77|539.14|536.84|539.18|536.88|539.06|536.76|13
1734123670000|2024-12-13 21:01:10|539.1|536.8|538.86|536.56|539.12|536.82|538.7|536.4|24
1734123680000|2024-12-13 21:01:20|538.89|536.59|538.84|536.54|538.91|536.61|538.77|536.47|18
1734123690000|2024-12-13 21:01:30|538.83|536.53|538.77|536.47|538.85|536.55|538.69|536.39|21
1734123700000|2024-12-13 21:01:40|538.75|536.45|538.86|536.56|538.91|536.61|538.75|536.45|19
1734123710000|2024-12-13 21:01:50|538.87|536.57|539.07|536.77|539.07|536.77|538.87|536.57|16
1734123720000|2024-12-13 21:02:00|539.06|536.76|539.11|536.81|539.11|536.81|539.03|536.73|13
1734123730000|2024-12-13 21:02:10|539.09|536.79|539.09|536.79|539.11|536.81|539.08|536.78|8
1734123740000|2024-12-13 21:02:20|539.11|536.81|539.11|536.81|539.11|536.81|539.1|536.8|3
1734123770000|2024-12-13 21:02:50|539.09|536.79|539.06|536.76|539.09|536.79|539.05|536.75|5
1734123780000|2024-12-13 21:03:00|539.07|536.77|539.11|536.81|539.11|536.81|539.06|536.76|8
1734123800000|2024-12-13 21:03:20|539.08|536.78|539.08|536.78|539.09|536.79|539.08|536.78|3
1734123810000|2024-12-13 21:03:30|539.07|536.77|539.02|536.72|539.08|536.78|539.02|536.72|13
1734123820000|2024-12-13 21:03:40|539.03|536.73|538.99|536.69|539.06|536.76|538.93|536.63|21
1734123830000|2024-12-13 21:03:50|539.01|536.71|538.98|536.68|539.02|536.72|538.98|536.68|21
1734123840000|2024-12-13 21:04:00|539|536.7|538.93|536.63|539.01|536.71|538.87|536.57|25
1734123850000|2024-12-13 21:04:10|538.92|536.62|538.9|536.6|538.92|536.62|538.84|536.54|21
1734123860000|2024-12-13 21:04:20|538.89|536.59|538.89|536.59|538.9|536.6|538.89|536.59|13
1734123870000|2024-12-13 21:04:30|538.88|536.58|538.92|536.62|538.92|536.62|538.88|536.58|12
1734123880000|2024-12-13 21:04:40|538.91|536.61|539.01|536.71|539.01|536.71|538.91|536.61|20
1734123890000|2024-12-13 21:04:50|538.99|536.69|538.95|536.65|539.02|536.72|538.9|536.6|20
1734123900000|2024-12-13 21:05:00|538.92|536.62|539.08|536.78|539.1|536.8|538.89|536.59|17
1734123910000|2024-12-13 21:05:10|539.07|536.77|539.07|536.77|539.08|536.78|539.07|536.77|5
1734123920000|2024-12-13 21:05:20|539.06|536.76|538.89|536.59|539.07|536.77|538.87|536.57|15
1734123930000|2024-12-13 21:05:30|538.85|536.55|539.01|536.71|539.01|536.71|538.78|536.48|19
1734123940000|2024-12-13 21:05:40|539.02|536.72|538.99|536.69|539.05|536.75|538.98|536.68|20
1734123950000|2024-12-13 21:05:50|539.01|536.71|539.04|536.74|539.09|536.79|538.98|536.68|12
1734123960000|2024-12-13 21:06:00|539.03|536.73|538.93|536.63|539.03|536.73|538.9|536.6|12
1734123970000|2024-12-13 21:06:10|538.92|536.62|538.74|536.44|538.92|536.62|538.7|536.4|18
1734123980000|2024-12-13 21:06:20|538.73|536.43|538.92|536.62|538.98|536.68|538.68|536.38|24
1734123990000|2024-12-13 21:06:30|538.91|536.61|538.94|536.64|538.96|536.66|538.9|536.6|21
1734124000000|2024-12-13 21:06:40|538.92|536.62|538.91|536.61|538.94|536.64|538.88|536.58|22
1734124010000|2024-12-13 21:06:50|538.9|536.6|538.61|536.31|538.94|536.64|538.61|536.31|22
1734124020000|2024-12-13 21:07:00|538.6|536.3|538.79|536.49|538.8|536.5|538.49|536.19|23
1734124030000|2024-12-13 21:07:10|538.78|536.48|538.74|536.44|538.79|536.49|538.69|536.39|18
1734124040000|2024-12-13 21:07:20|538.73|536.43|538.7|536.4|538.95|536.65|538.69|536.39|23
1734124050000|2024-12-13 21:07:30|538.69|536.39|538.64|536.34|538.71|536.41|538.58|536.28|17
1734124060000|2024-12-13 21:07:40|538.61|536.31|538.65|536.35|538.66|536.36|538.55|536.25|25
1734124070000|2024-12-13 21:07:50|538.61|536.31|538.47|536.17|538.61|536.31|538.46|536.16|13
1734124080000|2024-12-13 21:08:00|538.5|536.2|538.6|536.3|538.66|536.36|538.5|536.2|19
1734124090000|2024-12-13 21:08:10|538.61|536.31|538.61|536.31|538.66|536.36|538.57|536.27|26
1734124100000|2024-12-13 21:08:20|538.64|536.34|538.5|536.2|538.64|536.34|538.47|536.17|16
1734124110000|2024-12-13 21:08:30|538.51|536.21|538.55|536.25|538.6|536.3|538.5|536.2|22
1734124120000|2024-12-13 21:08:40|538.56|536.26|538.44|536.14|538.57|536.27|538.42|536.12|20
1734124130000|2024-12-13 21:08:50|538.5|536.2|538.38|536.08|538.64|536.34|538.38|536.08|21
1734124140000|2024-12-13 21:09:00|538.35|536.05|538.56|536.26|538.62|536.32|538.35|536.05|18
1734124150000|2024-12-13 21:09:10|538.58|536.28|538.68|536.38|538.69|536.39|538.57|536.27|20
1734124160000|2024-12-13 21:09:20|538.69|536.39|538.63|536.33|538.69|536.39|538.56|536.26|20
1734124170000|2024-12-13 21:09:30|538.64|536.34|538.56|536.26|538.64|536.34|538.56|536.26|5
1734124180000|2024-12-13 21:09:40|538.5|536.2|538.49|536.19|538.51|536.21|538.49|536.19|4
1734124190000|2024-12-13 21:09:50|538.4|536.1|538.34|536.04|538.58|536.28|538.34|536.04|11
1734124200000|2024-12-13 21:10:00|538.19|535.89|539.1|536.8|539.1|536.8|538.18|535.88|19
1734124250000|2024-12-13 21:10:50|539.08|536.78|539.07|536.77|539.08|536.78|539.03|536.73|10
1734124260000|2024-12-13 21:11:00|539.1|536.8|539.1|536.8|539.1|536.8|539.09|536.79|3
1734124270000|2024-12-13 21:11:10|539.08|536.78|539.08|536.78|539.09|536.79|539.03|536.73|15
1734124280000|2024-12-13 21:11:20|539.07|536.77|539.07|536.77|539.09|536.79|539.06|536.76|9
1734124290000|2024-12-13 21:11:30|539.1|536.8|539.1|536.8|539.1|536.8|539.1|536.8|1
1734124300000|2024-12-13 21:11:40|539.22|536.92|539.34|537.04|539.34|537.04|539.22|536.92|2
1734124310000|2024-12-13 21:11:50|539.4|537.1|539.58|537.28|539.58|537.28|539.4|537.1|4
1734124360000|2024-12-13 21:12:40|539.57|537.27|539.58|537.28|539.58|537.28|539.54|537.24|9
1734124380000|2024-12-13 21:13:00|539.57|537.27|539.29|536.99|539.57|537.27|539.23|536.93|18
1734124390000|2024-12-13 21:13:10|539.3|537|539.5|537.2|539.5|537.2|539.3|537|16
1734124400000|2024-12-13 21:13:20|539.53|537.23|539.58|537.28|539.58|537.28|539.53|537.23|3
1734124410000|2024-12-13 21:13:30|539.53|537.23|539.55|537.25|539.56|537.26|539.53|537.23|4
1734124420000|2024-12-13 21:13:40|539.49|537.19|539.52|537.22|539.54|537.24|539.46|537.16|14
1734124430000|2024-12-13 21:13:50|539.5|537.2|539.49|537.19|539.54|537.24|539.46|537.16|19
1734124440000|2024-12-13 21:14:00|539.54|537.24|539.52|537.22|539.54|537.24|539.5|537.2|12
1734124450000|2024-12-13 21:14:10|539.53|537.23|539.55|537.25|539.55|537.25|539.52|537.22|6
1734124460000|2024-12-13 21:14:20|539.56|537.26|539.58|537.28|539.58|537.28|539.56|537.26|3
1734124500000|2024-12-13 21:15:00|539.6|537.3|539.63|537.33|539.63|537.33|539.6|537.3|2
1734124510000|2024-12-13 21:15:10|539.64|537.34|539.88|537.58|539.88|537.58|539.64|537.34|2
1734124520000|2024-12-13 21:15:20|539.89|537.59|539.9|537.6|539.9|537.6|539.89|537.59|2
1734124530000|2024-12-13 21:15:30|539.83|537.53|539.9|537.6|539.9|537.6|539.83|537.53|2
1734124560000|2024-12-13 21:16:00|539.86|537.56|539.89|537.59|539.89|537.59|539.86|537.56|4
1734124570000|2024-12-13 21:16:10|539.9|537.6|539.9|537.6|539.9|537.6|539.9|537.6|1
1734124580000|2024-12-13 21:16:20|539.87|537.57|539.9|537.6|539.9|537.6|539.87|537.57|2
1734124620000|2024-12-13 21:17:00|539.91|537.61|539.91|537.61|539.91|537.61|539.91|537.61|1
1734124630000|2024-12-13 21:17:10|539.93|537.63|540.07|537.77|540.07|537.77|539.93|537.63|5
1734124640000|2024-12-13 21:17:20|540.08|537.78|540.09|537.79|540.09|537.79|540.08|537.78|2
1734124650000|2024-12-13 21:17:30|540.06|537.76|540.07|537.77|540.08|537.78|540.04|537.74|6
1734124660000|2024-12-13 21:17:40|540.06|537.76|540.07|537.77|540.09|537.79|540.03|537.73|7
1734124670000|2024-12-13 21:17:50|540.01|537.71|540.05|537.75|540.05|537.75|540.01|537.71|5
1734124680000|2024-12-13 21:18:00|540.04|537.74|540.09|537.79|540.09|537.79|540.04|537.74|8
1734124710000|2024-12-13 21:18:30|540.07|537.77|540.08|537.78|540.08|537.78|540.07|537.77|4
1734124720000|2024-12-13 21:18:40|540.07|537.77|540.02|537.72|540.07|537.77|540.01|537.71|6
1734124730000|2024-12-13 21:18:50|539.99|537.69|540.04|537.74|540.06|537.76|539.98|537.68|10
1734124740000|2024-12-13 21:19:00|540.05|537.75|540.09|537.79|540.09|537.79|540.04|537.74|9
1734124780000|2024-12-13 21:19:40|540.07|537.77|539.98|537.68|540.09|537.79|539.98|537.68|8
1734124790000|2024-12-13 21:19:50|540.01|537.71|539.93|537.63|540.01|537.71|539.92|537.62|17
1734124800000|2024-12-13 21:20:00|539.94|537.64|539.46|537.16|539.98|537.68|539.41|537.11|25
1734124810000|2024-12-13 21:20:10|539.48|537.18|539.35|537.05|539.55|537.25|539.34|537.04|22
1734124820000|2024-12-13 21:20:20|539.28|536.98|539.59|537.29|539.6|537.3|539.17|536.87|28
1734124830000|2024-12-13 21:20:30|539.56|537.26|539.72|537.42|539.72|537.42|539.56|537.26|19
1734124840000|2024-12-13 21:20:40|539.73|537.43|539.9|537.6|539.97|537.67|539.73|537.43|23
1734124850000|2024-12-13 21:20:50|539.91|537.61|539.78|537.48|539.99|537.69|539.75|537.45|20
1734124860000|2024-12-13 21:21:00|539.81|537.51|539.73|537.43|539.81|537.51|539.66|537.36|23
1734124870000|2024-12-13 21:21:10|539.74|537.44|539.87|537.57|539.89|537.59|539.73|537.43|16
1734124880000|2024-12-13 21:21:20|539.9|537.6|539.77|537.47|539.9|537.6|539.74|537.44|21
1734124890000|2024-12-13 21:21:30|539.78|537.48|539.81|537.51|539.81|537.51|539.77|537.47|13
1734124900000|2024-12-13 21:21:40|539.82|537.52|539.89|537.59|539.91|537.61|539.66|537.36|26
1734124910000|2024-12-13 21:21:50|539.9|537.6|539.69|537.39|539.9|537.6|539.68|537.38|25
1734124920000|2024-12-13 21:22:00|539.66|537.36|539.45|537.15|539.66|537.36|539.34|537.04|24
1734124930000|2024-12-13 21:22:10|539.47|537.17|539.58|537.28|539.59|537.29|539.47|537.17|19
1734124940000|2024-12-13 21:22:20|539.59|537.29|539.59|537.29|539.76|537.46|539.58|537.28|19
1734124950000|2024-12-13 21:22:30|539.65|537.35|539.51|537.21|539.65|537.35|539.51|537.21|17
1734124960000|2024-12-13 21:22:40|539.52|537.22|539.34|537.04|539.52|537.22|539.29|536.99|21
1734124970000|2024-12-13 21:22:50|539.28|536.98|538.93|536.63|539.28|536.98|538.91|536.61|21
1734124980000|2024-12-13 21:23:00|538.9|536.6|538.67|536.37|538.92|536.62|538.56|536.26|27
1734124990000|2024-12-13 21:23:10|538.68|536.38|538.71|536.41|538.88|536.58|538.59|536.29|29
1734125000000|2024-12-13 21:23:20|538.69|536.39|538.71|536.41|538.81|536.51|538.68|536.38|30
1734125010000|2024-12-13 21:23:30|538.67|536.37|538.76|536.46|538.76|536.46|538.62|536.32|20
1734125020000|2024-12-13 21:23:40|538.74|536.44|538.64|536.34|538.77|536.47|538.62|536.32|33
1734125030000|2024-12-13 21:23:50|538.68|536.38|538.44|536.14|538.68|536.38|538.4|536.1|23
1734125040000|2024-12-13 21:24:00|538.41|536.11|538.77|536.47|538.79|536.49|538.41|536.11|25
1734125050000|2024-12-13 21:24:10|538.76|536.46|538.88|536.58|538.91|536.61|538.76|536.46|21
1734125060000|2024-12-13 21:24:20|538.86|536.56|538.79|536.49|538.88|536.58|538.79|536.49|18
1734125070000|2024-12-13 21:24:30|538.81|536.51|538.92|536.62|538.98|536.68|538.79|536.49|20
1734125080000|2024-12-13 21:24:40|538.96|536.66|539.12|536.82|539.13|536.83|538.96|536.66|16
1734125090000|2024-12-13 21:24:50|539.11|536.81|539.03|536.73|539.11|536.81|539.03|536.73|9
1734125100000|2024-12-13 21:25:00|539.04|536.74|538.92|536.62|539.04|536.74|538.78|536.48|20
1734125110000|2024-12-13 21:25:10|538.91|536.61|538.81|536.51|538.92|536.62|538.81|536.51|19
1734125120000|2024-12-13 21:25:20|538.79|536.49|538.87|536.57|538.87|536.57|538.79|536.49|15
1734125130000|2024-12-13 21:25:30|538.91|536.61|539.13|536.83|539.18|536.88|538.91|536.61|19
1734125140000|2024-12-13 21:25:40|539.14|536.84|539|536.7|539.14|536.84|539|536.7|16
1734125150000|2024-12-13 21:25:50|539.01|536.71|539.11|536.81|539.11|536.81|539.01|536.71|17
1734125160000|2024-12-13 21:26:00|539.12|536.82|539.18|536.88|539.18|536.88|539.12|536.82|9
1734125170000|2024-12-13 21:26:10|539.17|536.87|539.16|536.86|539.18|536.88|539.15|536.85|4
1734125180000|2024-12-13 21:26:20|539.15|536.85|539.12|536.82|539.15|536.85|539.05|536.75|14
1734125190000|2024-12-13 21:26:30|539.15|536.85|539.14|536.84|539.17|536.87|539.06|536.76|14
1734125200000|2024-12-13 21:26:40|539.13|536.83|539.11|536.81|539.13|536.83|539.03|536.73|15
1734125210000|2024-12-13 21:26:50|539.07|536.77|539.03|536.73|539.07|536.77|538.99|536.69|14
1734125220000|2024-12-13 21:27:00|539.02|536.72|538.94|536.64|539.06|536.76|538.91|536.61|20
1734125230000|2024-12-13 21:27:10|538.9|536.6|538.9|536.6|539.01|536.71|538.84|536.54|19
1734125240000|2024-12-13 21:27:20|538.88|536.58|538.95|536.65|538.96|536.66|538.83|536.53|16
1734125250000|2024-12-13 21:27:30|538.97|536.67|539.18|536.88|539.18|536.88|538.97|536.67|16
1734125260000|2024-12-13 21:27:40|539.12|536.82|539.18|536.88|539.18|536.88|539.12|536.82|7
1734125270000|2024-12-13 21:27:50|539.17|536.87|539.12|536.82|539.17|536.87|539.12|536.82|15
1734125280000|2024-12-13 21:28:00|539.09|536.79|539.03|536.73|539.11|536.81|538.96|536.66|13
1734125290000|2024-12-13 21:28:10|539|536.7|539.11|536.81|539.12|536.82|539|536.7|12
1734125300000|2024-12-13 21:28:20|539.12|536.82|539.05|536.75|539.14|536.84|539.03|536.73|15
1734125310000|2024-12-13 21:28:30|539.06|536.76|539.03|536.73|539.07|536.77|538.94|536.64|15
1734125320000|2024-12-13 21:28:40|539.02|536.72|539.16|536.86|539.18|536.88|538.98|536.68|19
1734125330000|2024-12-13 21:28:50|539.15|536.85|539.08|536.78|539.16|536.86|539.08|536.78|5
1734125340000|2024-12-13 21:29:00|539.09|536.79|539.04|536.74|539.1|536.8|539.03|536.73|13
1734125350000|2024-12-13 21:29:10|539.06|536.76|539.14|536.84|539.14|536.84|539.06|536.76|12
1734125360000|2024-12-13 21:29:20|539.11|536.81|539.13|536.83|539.15|536.85|539.11|536.81|4
1734125370000|2024-12-13 21:29:30|539.15|536.85|539.08|536.78|539.15|536.85|539.08|536.78|13
1734125380000|2024-12-13 21:29:40|539.09|536.79|539.12|536.82|539.13|536.83|539.05|536.75|14
1734125390000|2024-12-13 21:29:50|539.1|536.8|539.16|536.86|539.16|536.86|539.04|536.74|21
1734125400000|2024-12-13 21:30:00|539.15|536.85|539.11|536.81|539.18|536.88|539.09|536.79|19
1734125410000|2024-12-13 21:30:10|539.15|536.85|539.09|536.79|539.15|536.85|539.06|536.76|14
1734125420000|2024-12-13 21:30:20|539.08|536.78|539.18|536.88|539.18|536.88|539.02|536.72|17
1734125430000|2024-12-13 21:30:30|539.13|536.83|539.18|536.88|539.18|536.88|539.13|536.83|4
1734125480000|2024-12-13 21:31:20|539.21|536.91|539.43|537.13|539.43|537.13|539.21|536.91|6
1734125530000|2024-12-13 21:32:10|539.44|537.14|540.11|537.81|540.11|537.81|539.44|537.14|8
1734125630000|2024-12-13 21:33:50|540.09|537.79|540.11|537.81|540.11|537.81|540.09|537.79|3
1734125660000|2024-12-13 21:34:20|540.08|537.78|540.08|537.78|540.09|537.79|540.08|537.78|3
1734125670000|2024-12-13 21:34:30|540.09|537.79|540.11|537.81|540.11|537.81|540.09|537.79|2
1734125680000|2024-12-13 21:34:40|540.06|537.76|540.07|537.77|540.07|537.77|540|537.7|5
1734125690000|2024-12-13 21:34:50|540.06|537.76|539.95|537.65|540.07|537.77|539.93|537.63|16
1734125700000|2024-12-13 21:35:00|539.94|537.64|540.04|537.74|540.11|537.81|539.91|537.61|29
1734125710000|2024-12-13 21:35:10|540.06|537.76|540.04|537.74|540.08|537.78|540.01|537.71|18
1734125720000|2024-12-13 21:35:20|540.05|537.75|540.07|537.77|540.08|537.78|539.99|537.69|13
1734125730000|2024-12-13 21:35:30|540.06|537.76|540.03|537.73|540.09|537.79|539.9|537.6|18
1734125740000|2024-12-13 21:35:40|540.01|537.71|540.07|537.77|540.08|537.78|539.99|537.69|20
1734125750000|2024-12-13 21:35:50|540.08|537.78|540.11|537.81|540.11|537.81|540.08|537.78|2
1734125770000|2024-12-13 21:36:10|540.08|537.78|540.05|537.75|540.08|537.78|540|537.7|18
1734125780000|2024-12-13 21:36:20|540.04|537.74|540.11|537.81|540.11|537.81|540.02|537.72|11
1734125820000|2024-12-13 21:37:00|540.04|537.74|540.02|537.72|540.05|537.75|540.02|537.72|4
1734125830000|2024-12-13 21:37:10|540.03|537.73|540.11|537.81|540.11|537.81|540.03|537.73|11
1734125860000|2024-12-13 21:37:40|540.06|537.76|540.08|537.78|540.11|537.81|540.06|537.76|12
1734125870000|2024-12-13 21:37:50|540.07|537.77|540.08|537.78|540.08|537.78|540.07|537.77|2
1734125880000|2024-12-13 21:38:00|540.09|537.79|540.11|537.81|540.11|537.81|540.09|537.79|8
1734125900000|2024-12-13 21:38:20|540.09|537.79|540.1|537.8|540.1|537.8|540.09|537.79|2
1734125910000|2024-12-13 21:38:30|540.11|537.81|540.11|537.81|540.11|537.81|540.11|537.81|1
1734125930000|2024-12-13 21:38:50|540.09|537.79|540.02|537.72|540.1|537.8|540.01|537.71|16
1734125940000|2024-12-13 21:39:00|539.99|537.69|540.04|537.74|540.04|537.74|539.94|537.64|19
1734125950000|2024-12-13 21:39:10|540.03|537.73|540.11|537.81|540.11|537.81|540.03|537.73|4
1734126010000|2024-12-13 21:40:10|540.09|537.79|540.11|537.81|540.11|537.81|540.09|537.79|2
1734126020000|2024-12-13 21:40:20|540.08|537.78|540.06|537.76|540.09|537.79|540.05|537.75|5
1734126030000|2024-12-13 21:40:30|540.05|537.75|540.06|537.76|540.07|537.77|540.05|537.75|6
1734126040000|2024-12-13 21:40:40|540.07|537.77|540.01|537.71|540.07|537.77|540|537.7|19
1734126050000|2024-12-13 21:40:50|540.02|537.72|540.02|537.72|540.04|537.74|539.99|537.69|12
1734126060000|2024-12-13 21:41:00|540.03|537.73|539.97|537.67|540.03|537.73|539.97|537.67|17
1734126070000|2024-12-13 21:41:10|539.98|537.68|540.01|537.71|540.01|537.71|539.97|537.67|14
1734126080000|2024-12-13 21:41:20|539.97|537.67|540|537.7|540.01|537.71|539.97|537.67|10
1734126090000|2024-12-13 21:41:30|540.01|537.71|540.01|537.71|540.07|537.77|539.97|537.67|14
1734126100000|2024-12-13 21:41:40|539.98|537.68|539.99|537.69|540|537.7|539.97|537.67|13
1734126110000|2024-12-13 21:41:50|539.98|537.68|540.01|537.71|540.01|537.71|539.94|537.64|20
1734126120000|2024-12-13 21:42:00|539.98|537.68|539.82|537.52|539.98|537.68|539.82|537.52|15
1734126130000|2024-12-13 21:42:10|539.83|537.53|539.53|537.23|539.83|537.53|539.53|537.23|19
1734126140000|2024-12-13 21:42:20|539.48|537.18|539.65|537.35|539.68|537.38|539.45|537.15|20
1734126150000|2024-12-13 21:42:30|539.68|537.38|539.55|537.25|539.68|537.38|539.55|537.25|19
1734126160000|2024-12-13 21:42:40|539.57|537.27|539.61|537.31|539.61|537.31|539.55|537.25|10
1734126170000|2024-12-13 21:42:50|539.59|537.29|539.56|537.26|539.61|537.31|539.54|537.24|8
1734126180000|2024-12-13 21:43:00|539.57|537.27|539.61|537.31|539.71|537.41|539.57|537.27|19
1734126190000|2024-12-13 21:43:10|539.62|537.32|539.58|537.28|539.62|537.32|539.48|537.18|12
1734126200000|2024-12-13 21:43:20|539.56|537.26|539.58|537.28|539.59|537.29|539.56|537.26|8
1734126210000|2024-12-13 21:43:30|539.59|537.29|539.36|537.06|539.59|537.29|539.36|537.06|12
1734126220000|2024-12-13 21:43:40|539.37|537.07|539.21|536.91|539.4|537.1|539.18|536.88|26
1734126230000|2024-12-13 21:43:50|539.19|536.89|539.39|537.09|539.4|537.1|539.16|536.86|24
1734126240000|2024-12-13 21:44:00|539.37|537.07|539.26|536.96|539.37|537.07|539.26|536.96|11
1734126250000|2024-12-13 21:44:10|539.27|536.97|539.24|536.94|539.3|537|539.23|536.93|13
1734126260000|2024-12-13 21:44:20|539.23|536.93|539.22|536.92|539.23|536.93|539.19|536.89|19
1734126270000|2024-12-13 21:44:30|539.17|536.87|539.07|536.77|539.17|536.87|538.95|536.65|16
1734126280000|2024-12-13 21:44:40|539.13|536.83|539.25|536.95|539.26|536.96|539.13|536.83|13
1734126290000|2024-12-13 21:44:50|539.26|536.96|539.24|536.94|539.28|536.98|539.23|536.93|11
1734126300000|2024-12-13 21:45:00|539.23|536.93|539.14|536.84|539.26|536.96|539.03|536.73|13
1734126310000|2024-12-13 21:45:10|539.33|537.03|539.43|537.13|539.43|537.13|539.26|536.96|26
1734126320000|2024-12-13 21:45:20|539.46|537.16|539.59|537.29|539.6|537.3|539.44|537.14|15
1734126330000|2024-12-13 21:45:30|539.57|537.27|539.6|537.3|539.6|537.3|539.57|537.27|17
1734126340000|2024-12-13 21:45:40|539.59|537.29|539.6|537.3|539.6|537.3|539.56|537.26|6
1734126350000|2024-12-13 21:45:50|539.59|537.29|539.57|537.27|539.6|537.3|539.56|537.26|8
1734126360000|2024-12-13 21:46:00|539.56|537.26|539.19|536.89|539.56|537.26|539.15|536.85|24
1734126370000|2024-12-13 21:46:10|539.18|536.88|538.85|536.55|539.19|536.89|538.82|536.52|23
1734126380000|2024-12-13 21:46:20|538.86|536.56|538.93|536.63|538.98|536.68|538.7|536.4|24
1734126390000|2024-12-13 21:46:30|538.91|536.61|538.94|536.64|538.97|536.67|538.88|536.58|20
1734126400000|2024-12-13 21:46:40|538.92|536.62|538.9|536.6|539|536.7|538.89|536.59|21
1734126410000|2024-12-13 21:46:50|538.89|536.59|538.76|536.46|538.89|536.59|538.64|536.34|27
1734126420000|2024-12-13 21:47:00|538.77|536.47|538.39|536.09|538.87|536.57|538.37|536.07|24
1734126430000|2024-12-13 21:47:10|538.38|536.08|538.34|536.04|538.45|536.15|538.32|536.02|20
1734126440000|2024-12-13 21:47:20|538.33|536.03|538.38|536.08|538.39|536.09|538.15|535.85|19
1734126450000|2024-12-13 21:47:30|538.39|536.09|538.62|536.32|538.63|536.33|538.39|536.09|19
1734126460000|2024-12-13 21:47:40|538.64|536.34|538.5|536.2|538.66|536.36|538.46|536.16|19
1734126470000|2024-12-13 21:47:50|538.47|536.17|538.43|536.13|538.48|536.18|538.38|536.08|17
1734126480000|2024-12-13 21:48:00|538.44|536.14|538.6|536.3|538.62|536.32|538.38|536.08|30
1734126490000|2024-12-13 21:48:10|538.61|536.31|538.7|536.4|538.73|536.43|538.57|536.27|22
1734126500000|2024-12-13 21:48:20|538.73|536.43|538.78|536.48|538.78|536.48|538.73|536.43|21
1734126570000|2024-12-13 21:49:30|538.76|536.46|538.76|536.46|538.76|536.46|538.76|536.46|1
1734126580000|2024-12-13 21:49:40|538.74|536.44|538.65|536.35|538.77|536.47|538.65|536.35|20
1734126590000|2024-12-13 21:49:50|538.66|536.36|538.71|536.41|538.71|536.41|538.62|536.32|13
1734126600000|2024-12-13 21:50:00|538.74|536.44|538.76|536.46|538.78|536.48|538.74|536.44|17
1734126610000|2024-12-13 21:50:10|538.78|536.48|538.75|536.45|538.78|536.48|538.75|536.45|9
1734126620000|2024-12-13 21:50:20|538.74|536.44|538.7|536.4|538.75|536.45|538.66|536.36|13
1734126630000|2024-12-13 21:50:30|538.69|536.39|538.47|536.17|538.7|536.4|538.47|536.17|12
1734126640000|2024-12-13 21:50:40|538.52|536.22|538.63|536.33|538.65|536.35|538.51|536.21|10
1734126650000|2024-12-13 21:50:50|538.66|536.36|538.74|536.44|538.75|536.45|538.65|536.35|13
1734126660000|2024-12-13 21:51:00|538.73|536.43|538.68|536.38|538.74|536.44|538.66|536.36|21
1734126670000|2024-12-13 21:51:10|538.72|536.42|538.78|536.48|538.78|536.48|538.72|536.42|5
1734126750000|2024-12-13 21:52:30|538.75|536.45|538.69|536.39|538.75|536.45|538.63|536.33|14
1734126760000|2024-12-13 21:52:40|538.68|536.38|538.63|536.33|538.75|536.45|538.63|536.33|20
1734126770000|2024-12-13 21:52:50|538.53|536.23|538.47|536.17|538.56|536.26|538.35|536.05|14
1734126780000|2024-12-13 21:53:00|538.48|536.18|538.65|536.35|538.7|536.4|538.43|536.13|26
1734126790000|2024-12-13 21:53:10|538.62|536.32|538.58|536.28|538.65|536.35|538.57|536.27|25
1734126800000|2024-12-13 21:53:20|538.59|536.29|538.78|536.48|538.78|536.48|538.59|536.29|21
1734126820000|2024-12-13 21:53:40|538.73|536.43|538.62|536.32|538.77|536.47|538.62|536.32|14
1734126830000|2024-12-13 21:53:50|538.58|536.28|538.72|536.42|538.74|536.44|538.58|536.28|19
1734126840000|2024-12-13 21:54:00|538.73|536.43|538.78|536.48|538.78|536.48|538.73|536.43|18
1734126850000|2024-12-13 21:54:10|538.77|536.47|538.78|536.48|538.78|536.48|538.77|536.47|2
1734126870000|2024-12-13 21:54:30|538.74|536.44|538.71|536.41|538.75|536.45|538.69|536.39|14
1734126880000|2024-12-13 21:54:40|538.7|536.4|538.52|536.22|538.71|536.41|538.52|536.22|25
1734126890000|2024-12-13 21:54:50|538.53|536.23|538.47|536.17|538.55|536.25|538.47|536.17|27
1734126900000|2024-12-13 21:55:00|538.49|536.19|538.43|536.13|538.52|536.22|538.3|536|22
1734126910000|2024-12-13 21:55:10|538.42|536.12|538.41|536.11|538.46|536.16|538.36|536.06|21
1734126920000|2024-12-13 21:55:20|538.4|536.1|538.44|536.14|538.45|536.15|538.4|536.1|10
1734126930000|2024-12-13 21:55:30|538.56|536.26|538.66|536.36|538.66|536.36|538.55|536.25|16
1734126940000|2024-12-13 21:55:40|538.68|536.38|538.71|536.41|538.74|536.44|538.68|536.38|18
1734126950000|2024-12-13 21:55:50|538.7|536.4|538.61|536.31|538.7|536.4|538.58|536.28|15
1734126960000|2024-12-13 21:56:00|538.59|536.29|538.58|536.28|538.64|536.34|538.58|536.28|23
1734126970000|2024-12-13 21:56:10|538.62|536.32|538.63|536.33|538.69|536.39|538.58|536.28|24
1734126980000|2024-12-13 21:56:20|538.53|536.23|538.54|536.24|538.55|536.25|538.53|536.23|17
1734126990000|2024-12-13 21:56:30|538.53|536.23|538.5|536.2|538.55|536.25|538.5|536.2|13
1734127000000|2024-12-13 21:56:40|538.53|536.23|538.49|536.19|538.59|536.29|538.49|536.19|17
1734127010000|2024-12-13 21:56:50|538.39|536.09|538.58|536.28|538.73|536.43|538.39|536.09|20
1734127020000|2024-12-13 21:57:00|538.57|536.27|538.5|536.2|538.64|536.34|538.47|536.17|24
1734127030000|2024-12-13 21:57:10|538.52|536.22|538.34|536.04|538.52|536.22|538.29|535.99|19
1734127040000|2024-12-13 21:57:20|538.35|536.05|538.34|536.04|538.36|536.06|538.29|535.99|18
1734127050000|2024-12-13 21:57:30|538.32|536.02|538.32|536.02|538.32|536.02|538.17|535.87|15
1734127060000|2024-12-13 21:57:40|538.35|536.05|538.61|536.31|538.65|536.35|538.35|536.05|17
1734127070000|2024-12-13 21:57:50|538.58|536.28|538.44|536.14|538.61|536.31|538.42|536.12|20
1734127080000|2024-12-13 21:58:00|538.43|536.13|538.65|536.35|538.65|536.35|538.43|536.13|16
1734127090000|2024-12-13 21:58:10|538.64|536.34|538.63|536.33|538.65|536.35|538.62|536.32|16
1734127100000|2024-12-13 21:58:20|538.66|536.36|538.6|536.3|538.66|536.36|538.6|536.3|17
1734127110000|2024-12-13 21:58:30|538.59|536.29|538.61|536.31|538.61|536.31|538.57|536.27|12
1734127120000|2024-12-13 21:58:40|538.63|536.33|538.68|536.38|538.68|536.38|538.63|536.33|15
1734127130000|2024-12-13 21:58:50|538.59|536.29|538.59|536.29|538.66|536.36|538.57|536.27|20
1734163200000|2024-12-14 08:00:00|543.9|541.6|543.95|541.65|543.98|541.68|543.9|541.6|16
1734163210000|2024-12-14 08:00:10|544.01|541.71|544.12|541.82|544.13|541.83|544.01|541.71|4
1734163220000|2024-12-14 08:00:20|544.13|541.83|544.13|541.83|544.13|541.83|544.13|541.83|1
1734163230000|2024-12-14 08:00:30|544.37|542.07|544.58|542.28|544.58|542.28|544.37|542.07|5
1734163240000|2024-12-14 08:00:40|544.73|542.43|544.88|542.58|544.88|542.58|544.73|542.43|2
1734163250000|2024-12-14 08:00:50|544.89|542.59|545.14|542.84|545.14|542.84|544.89|542.59|6
1734163260000|2024-12-14 08:01:00|545.23|542.93|545.32|543.02|545.32|543.02|545.23|542.93|2
1734163280000|2024-12-14 08:01:20|545.33|543.03|546.15|543.85|546.15|543.85|545.33|543.03|6
1734163290000|2024-12-14 08:01:30|546.04|543.74|545.88|543.58|546.04|543.74|545.88|543.58|3
1734163300000|2024-12-14 08:01:40|545.87|543.57|545.54|543.24|545.99|543.69|545.54|543.24|24
1734163310000|2024-12-14 08:01:50|545.53|543.23|545.9|543.6|545.9|543.6|545.47|543.17|17
1734163320000|2024-12-14 08:02:00|546.02|543.72|546.09|543.79|546.15|543.85|545.97|543.67|20
1734163330000|2024-12-14 08:02:10|546.06|543.76|545.95|543.65|546.06|543.76|545.94|543.64|10
1734163340000|2024-12-14 08:02:20|545.94|543.64|545.92|543.62|546.15|543.85|545.92|543.62|16
1734163350000|2024-12-14 08:02:30|545.93|543.63|546.02|543.72|546.02|543.72|545.9|543.6|18
1734163360000|2024-12-14 08:02:40|546.05|543.75|545.99|543.69|546.07|543.77|545.98|543.68|8
1734163370000|2024-12-14 08:02:50|545.98|543.68|545.97|543.67|546|543.7|545.97|543.67|8
1734163380000|2024-12-14 08:03:00|545.98|543.68|546.06|543.76|546.06|543.76|545.98|543.68|4
1734163390000|2024-12-14 08:03:10|546.08|543.78|546.14|543.84|546.15|543.85|546.02|543.72|18
1734163400000|2024-12-14 08:03:20|546.1|543.8|545.97|543.67|546.1|543.8|545.97|543.67|9
1734163410000|2024-12-14 08:03:30|545.92|543.62|545.73|543.43|545.92|543.62|545.7|543.4|7
1734163420000|2024-12-14 08:03:40|545.74|543.44|545.57|543.27|545.74|543.44|545.57|543.27|10
1734163430000|2024-12-14 08:03:50|545.56|543.26|545.28|542.98|545.56|543.26|545.28|542.98|11
1734163440000|2024-12-14 08:04:00|545.24|542.94|545.11|542.81|545.24|542.94|544.98|542.68|22
1734163450000|2024-12-14 08:04:10|545.12|542.82|544.97|542.67|545.13|542.83|544.9|542.6|18
1734163460000|2024-12-14 08:04:20|544.98|542.68|545.04|542.74|545.06|542.76|544.98|542.68|8
1734163470000|2024-12-14 08:04:30|545.08|542.78|544.87|542.57|545.08|542.78|544.87|542.57|14
1734163480000|2024-12-14 08:04:40|544.84|542.54|544.76|542.46|544.88|542.58|544.76|542.46|15
1734163490000|2024-12-14 08:04:50|544.78|542.48|544.71|542.41|544.78|542.48|544.66|542.36|11
1734163500000|2024-12-14 08:05:00|544.77|542.47|545.04|542.74|545.04|542.74|544.77|542.47|12
1734163510000|2024-12-14 08:05:10|545.1|542.8|545.1|542.8|545.17|542.87|545.08|542.78|20
1734163520000|2024-12-14 08:05:20|545.09|542.79|545.11|542.81|545.13|542.83|545.05|542.75|17
1734163530000|2024-12-14 08:05:30|545.09|542.79|545.3|543|545.33|543.03|545.04|542.74|21
1734163540000|2024-12-14 08:05:40|545.31|543.01|545.21|542.91|545.32|543.02|545.21|542.91|9
1734163550000|2024-12-14 08:05:50|545.19|542.89|545.09|542.79|545.19|542.89|545.09|542.79|15
1734163560000|2024-12-14 08:06:00|545.08|542.78|544.96|542.66|545.12|542.82|544.96|542.66|22
1734163570000|2024-12-14 08:06:10|544.98|542.68|544.81|542.51|544.99|542.69|544.79|542.49|13
1734163580000|2024-12-14 08:06:20|544.8|542.5|544.79|542.49|544.84|542.54|544.64|542.34|16
1734163590000|2024-12-14 08:06:30|544.78|542.48|545.04|542.74|545.11|542.81|544.78|542.48|16
1734163600000|2024-12-14 08:06:40|545.03|542.73|545.07|542.77|545.08|542.78|545.01|542.71|13
1734163610000|2024-12-14 08:06:50|545.01|542.71|544.76|542.46|545.01|542.71|544.76|542.46|8
1734163620000|2024-12-14 08:07:00|544.77|542.47|544.79|542.49|544.82|542.52|544.77|542.47|11
1734163630000|2024-12-14 08:07:10|544.82|542.52|544.73|542.43|544.82|542.52|544.7|542.4|14
1734163640000|2024-12-14 08:07:20|544.72|542.42|544.74|542.44|544.76|542.46|544.71|542.41|10
1734163650000|2024-12-14 08:07:30|544.72|542.42|544.7|542.4|544.72|542.42|544.68|542.38|8
1734163660000|2024-12-14 08:07:40|544.72|542.42|544.54|542.24|544.72|542.42|544.54|542.24|14
1734163670000|2024-12-14 08:07:50|544.53|542.23|544.4|542.1|544.55|542.25|544.39|542.09|13
1734163680000|2024-12-14 08:08:00|544.41|542.11|544.37|542.07|544.46|542.16|544.35|542.05|16
1734163690000|2024-12-14 08:08:10|544.38|542.08|544.45|542.15|544.51|542.21|544.32|542.02|20
1734163700000|2024-12-14 08:08:20|544.46|542.16|544.66|542.36|544.66|542.36|544.46|542.16|16
1734163710000|2024-12-14 08:08:30|544.67|542.37|544.53|542.23|544.68|542.38|544.47|542.17|16
1734163720000|2024-12-14 08:08:40|544.52|542.22|544.31|542.01|544.52|542.22|544.31|542.01|15
1734163730000|2024-12-14 08:08:50|544.32|542.02|544.23|541.93|544.38|542.08|544.23|541.93|18
1734163740000|2024-12-14 08:09:00|544.22|541.92|543.81|541.51|544.22|541.92|543.8|541.5|15
1734163750000|2024-12-14 08:09:10|543.79|541.49|543.82|541.52|543.86|541.56|543.77|541.47|22
1734163760000|2024-12-14 08:09:20|543.83|541.53|543.89|541.59|543.9|541.6|543.82|541.52|8
1734163770000|2024-12-14 08:09:30|543.9|541.6|543.97|541.67|544.02|541.72|543.89|541.59|15
1734163780000|2024-12-14 08:09:40|543.99|541.69|543.98|541.68|544.02|541.72|543.97|541.67|19
1734163790000|2024-12-14 08:09:50|543.99|541.69|543.98|541.68|544|541.7|543.95|541.65|24
1734163800000|2024-12-14 08:10:00|543.99|541.69|544.26|541.96|544.29|541.99|543.99|541.69|25
1734163810000|2024-12-14 08:10:10|544.27|541.97|544.52|542.22|544.52|542.22|544.27|541.97|19
1734163850000|2024-12-14 08:10:50|544.47|542.17|544.48|542.18|544.49|542.19|544.47|542.17|4
1734163860000|2024-12-14 08:11:00|544.41|542.11|544.52|542.22|544.52|542.22|544.41|542.11|7
1734163870000|2024-12-14 08:11:10|544.51|542.21|544.52|542.22|544.52|542.22|544.51|542.21|2
1734163940000|2024-12-14 08:12:20|544.61|542.31|544.96|542.66|544.96|542.66|544.61|542.31|5
1734163950000|2024-12-14 08:12:30|544.94|542.64|544.91|542.61|544.94|542.64|544.91|542.61|6
1734163960000|2024-12-14 08:12:40|544.88|542.58|544.8|542.5|544.88|542.58|544.8|542.5|4
1734163970000|2024-12-14 08:12:50|544.83|542.53|544.45|542.15|544.83|542.53|544.43|542.13|14
1734163980000|2024-12-14 08:13:00|544.46|542.16|544.45|542.15|544.47|542.17|544.44|542.14|4
1734163990000|2024-12-14 08:13:10|544.46|542.16|544.46|542.16|544.47|542.17|544.45|542.15|6
1734164000000|2024-12-14 08:13:20|544.4|542.1|544.34|542.04|544.41|542.11|544.34|542.04|11
1734164010000|2024-12-14 08:13:30|544.3|542|544.34|542.04|544.34|542.04|544.22|541.92|15
1734164020000|2024-12-14 08:13:40|544.29|541.99|543.97|541.67|544.29|541.99|543.94|541.64|19
1734164030000|2024-12-14 08:13:50|543.98|541.68|543.7|541.4|543.98|541.68|543.58|541.28|21
1734164040000|2024-12-14 08:14:00|543.69|541.39|543.81|541.51|543.83|541.53|543.69|541.39|15
1734164050000|2024-12-14 08:14:10|543.8|541.5|543.91|541.61|543.98|541.68|543.8|541.5|14
1734164060000|2024-12-14 08:14:20|543.9|541.6|543.87|541.57|543.9|541.6|543.86|541.56|14
1734164070000|2024-12-14 08:14:30|543.9|541.6|543.74|541.44|543.9|541.6|543.72|541.42|16
1734164080000|2024-12-14 08:14:40|543.75|541.45|543.72|541.42|543.75|541.45|543.58|541.28|18
1734164090000|2024-12-14 08:14:50|543.7|541.4|543.68|541.38|543.7|541.4|543.66|541.36|14
1734164100000|2024-12-14 08:15:00|543.69|541.39|543.62|541.32|543.69|541.39|543.54|541.24|17
1734164110000|2024-12-14 08:15:10|543.61|541.31|543.77|541.47|543.77|541.47|543.6|541.3|25
1734164120000|2024-12-14 08:15:20|543.76|541.46|543.86|541.56|543.86|541.56|543.64|541.34|20
1734164130000|2024-12-14 08:15:30|543.87|541.57|543.94|541.64|543.96|541.66|543.86|541.56|12
1734164140000|2024-12-14 08:15:40|543.96|541.66|544.07|541.77|544.14|541.84|543.96|541.66|16
1734164150000|2024-12-14 08:15:50|544.08|541.78|544.18|541.88|544.18|541.88|544.08|541.78|10
1734164190000|2024-12-14 08:16:30|544.15|541.85|544.11|541.81|544.15|541.85|544.1|541.8|5
1734164200000|2024-12-14 08:16:40|544.1|541.8|543.84|541.54|544.1|541.8|543.84|541.54|15
1734164210000|2024-12-14 08:16:50|543.75|541.45|543.79|541.49|543.81|541.51|543.73|541.43|14
1734164220000|2024-12-14 08:17:00|543.77|541.47|543.36|541.06|543.77|541.47|543.32|541.02|22
1734164230000|2024-12-14 08:17:10|543.25|540.95|543.43|541.13|543.43|541.13|543.25|540.95|13
1734164240000|2024-12-14 08:17:20|543.37|541.07|543.43|541.13|543.43|541.13|543.37|541.07|11
1734164250000|2024-12-14 08:17:30|543.41|541.11|543.45|541.15|543.48|541.18|543.34|541.04|18
1734164260000|2024-12-14 08:17:40|543.48|541.18|543.52|541.22|543.67|541.37|543.48|541.18|17
1734164270000|2024-12-14 08:17:50|543.53|541.23|543.7|541.4|543.7|541.4|543.53|541.23|17
1734164280000|2024-12-14 08:18:00|543.71|541.41|543.72|541.42|543.72|541.42|543.71|541.41|2
1734164290000|2024-12-14 08:18:10|543.95|541.65|544.18|541.88|544.18|541.88|543.95|541.65|2
1734164320000|2024-12-14 08:18:40|544.22|541.92|544.27|541.97|544.27|541.97|544.22|541.92|2
1734164350000|2024-12-14 08:19:10|544.46|542.16|544.65|542.35|544.65|542.35|544.46|542.16|2
1734164360000|2024-12-14 08:19:20|544.63|542.33|544.61|542.31|544.65|542.35|544.61|542.31|7
1734164370000|2024-12-14 08:19:30|544.65|542.35|544.55|542.25|544.65|542.35|544.54|542.24|11
1734164380000|2024-12-14 08:19:40|544.57|542.27|544.54|542.24|544.57|542.27|544.54|542.24|3
1734164390000|2024-12-14 08:19:50|544.57|542.27|544.58|542.28|544.58|542.28|544.54|542.24|22
1734164400000|2024-12-14 08:20:00|544.53|542.23|544.42|542.12|544.58|542.28|544.42|542.12|16
1734164410000|2024-12-14 08:20:10|544.48|542.18|544.48|542.18|544.52|542.22|544.47|542.17|12
1734164420000|2024-12-14 08:20:20|544.5|542.2|544.62|542.32|544.62|542.32|544.5|542.2|15
1734164430000|2024-12-14 08:20:30|544.61|542.31|544.65|542.35|544.65|542.35|544.61|542.31|7
1734164440000|2024-12-14 08:20:40|544.64|542.34|544.44|542.14|544.65|542.35|544.36|542.06|17
1734164450000|2024-12-14 08:20:50|544.47|542.17|544.48|542.18|544.48|542.18|544.44|542.14|13
1734164460000|2024-12-14 08:21:00|544.51|542.21|544.59|542.29|544.6|542.3|544.5|542.2|11
1734164470000|2024-12-14 08:21:10|544.56|542.26|544.35|542.05|544.6|542.3|544.35|542.05|25
1734164480000|2024-12-14 08:21:20|544.39|542.09|544.54|542.24|544.61|542.31|544.39|542.09|17
1734164490000|2024-12-14 08:21:30|544.52|542.22|544.65|542.35|544.65|542.35|544.48|542.18|10
1734164500000|2024-12-14 08:21:40|544.64|542.34|544.57|542.27|544.65|542.35|544.56|542.26|7
1734164510000|2024-12-14 08:21:50|544.56|542.26|544.46|542.16|544.56|542.26|544.46|542.16|12
1734164520000|2024-12-14 08:22:00|544.47|542.17|544.52|542.22|544.63|542.33|544.46|542.16|15
1734164530000|2024-12-14 08:22:10|544.45|542.15|544.49|542.19|544.51|542.21|544.45|542.15|11
1734164540000|2024-12-14 08:22:20|544.5|542.2|544.6|542.3|544.6|542.3|544.49|542.19|8
1734164550000|2024-12-14 08:22:30|544.62|542.32|544.65|542.35|544.65|542.35|544.62|542.32|7
1734164560000|2024-12-14 08:22:40|544.64|542.34|544.61|542.31|544.65|542.35|544.59|542.29|14
1734164570000|2024-12-14 08:22:50|544.65|542.35|544.65|542.35|544.65|542.35|544.63|542.33|8
1734164620000|2024-12-14 08:23:40|544.71|542.41|544.77|542.47|544.77|542.47|544.71|542.41|2
1734164640000|2024-12-14 08:24:00|544.83|542.53|544.9|542.6|544.9|542.6|544.83|542.53|2
1734164670000|2024-12-14 08:24:30|544.86|542.56|544.9|542.6|544.9|542.6|544.86|542.56|3
1734164680000|2024-12-14 08:24:40|544.87|542.57|544.87|542.57|544.87|542.57|544.87|542.57|1
1734164690000|2024-12-14 08:24:50|544.86|542.56|544.9|542.6|544.9|542.6|544.75|542.45|7
1734164720000|2024-12-14 08:25:20|544.93|542.63|544.97|542.67|544.97|542.67|544.93|542.63|2
1734164730000|2024-12-14 08:25:30|544.98|542.68|545.19|542.89|545.19|542.89|544.98|542.68|7
1734164740000|2024-12-14 08:25:40|545.56|543.26|545.56|543.26|545.56|543.26|545.56|543.26|1
1734164750000|2024-12-14 08:25:50|545.53|543.23|545.49|543.19|545.53|543.23|545.46|543.16|3
1734164760000|2024-12-14 08:26:00|545.46|543.16|545.46|543.16|545.46|543.16|545.43|543.13|7
1734164770000|2024-12-14 08:26:10|545.43|543.13|545.24|542.94|545.45|543.15|545.16|542.86|18
1734164780000|2024-12-14 08:26:20|545.23|542.93|545.37|543.07|545.39|543.09|545.22|542.92|12
1734164790000|2024-12-14 08:26:30|545.42|543.12|545.52|543.22|545.52|543.22|545.42|543.12|17
1734164800000|2024-12-14 08:26:40|545.56|543.26|545.57|543.27|545.58|543.28|545.53|543.23|9
1734164810000|2024-12-14 08:26:50|545.58|543.28|545.57|543.27|545.6|543.3|545.53|543.23|12
1734164820000|2024-12-14 08:27:00|545.56|543.26|545.61|543.31|545.61|543.31|545.54|543.24|12
1734164830000|2024-12-14 08:27:10|545.59|543.29|545.54|543.24|545.59|543.29|545.53|543.23|6
1734164840000|2024-12-14 08:27:20|545.55|543.25|545.61|543.31|545.61|543.31|545.55|543.25|6
1734164860000|2024-12-14 08:27:40|545.44|543.14|545.4|543.1|545.44|543.14|545.3|543|13
1734164870000|2024-12-14 08:27:50|545.39|543.09|545.39|543.09|545.42|543.12|545.38|543.08|16
1734164880000|2024-12-14 08:28:00|545.4|543.1|545.28|542.98|545.4|543.1|545.28|542.98|20
1734164890000|2024-12-14 08:28:10|545.31|543.01|545.41|543.11|545.42|543.12|545.31|543.01|18
1734164900000|2024-12-14 08:28:20|545.39|543.09|545.5|543.2|545.5|543.2|545.39|543.09|17
1734164910000|2024-12-14 08:28:30|545.49|543.19|545.25|542.95|545.5|543.2|545.23|542.93|16
1734164920000|2024-12-14 08:28:40|545.26|542.96|545.18|542.88|545.28|542.98|545.18|542.88|9
1734164930000|2024-12-14 08:28:50|545.19|542.89|545.14|542.84|545.19|542.89|545.14|542.84|13
1734164940000|2024-12-14 08:29:00|545.15|542.85|545.14|542.84|545.15|542.85|545.14|542.84|10
1734164950000|2024-12-14 08:29:10|545.15|542.85|545.17|542.87|545.24|542.94|545.14|542.84|6
1734164960000|2024-12-14 08:29:20|545.18|542.88|545.27|542.97|545.28|542.98|545.17|542.87|10
1734164970000|2024-12-14 08:29:30|545.28|542.98|545.14|542.84|545.28|542.98|545.14|542.84|13
1734164980000|2024-12-14 08:29:40|545.15|542.85|545.21|542.91|545.25|542.95|545.14|542.84|16
1734164990000|2024-12-14 08:29:50|545.22|542.92|545.22|542.92|545.22|542.92|545.21|542.91|11
1734165000000|2024-12-14 08:30:00|545.21|542.91|545|542.7|545.22|542.92|544.98|542.68|14
1734165010000|2024-12-14 08:30:10|544.99|542.69|545|542.7|545.04|542.74|544.97|542.67|17
1734165020000|2024-12-14 08:30:20|544.99|542.69|545.06|542.76|545.07|542.77|544.89|542.59|20
1734165030000|2024-12-14 08:30:30|545.05|542.75|545.13|542.83|545.13|542.83|545.03|542.73|10
1734165040000|2024-12-14 08:30:40|545.14|542.84|544.95|542.65|545.14|542.84|544.94|542.64|10
1734165050000|2024-12-14 08:30:50|544.96|542.66|544.95|542.65|544.97|542.67|544.93|542.63|6
1734165060000|2024-12-14 08:31:00|544.96|542.66|544.94|542.64|544.96|542.66|544.91|542.61|16
1734165070000|2024-12-14 08:31:10|545.06|542.76|544.98|542.68|545.09|542.79|544.9|542.6|12
1734165080000|2024-12-14 08:31:20|544.87|542.57|544.83|542.53|544.87|542.57|544.82|542.52|5
1734165090000|2024-12-14 08:31:30|544.84|542.54|544.92|542.62|544.93|542.63|544.84|542.54|19
1734165100000|2024-12-14 08:31:40|544.93|542.63|544.79|542.49|545|542.7|544.79|542.49|15
1734165110000|2024-12-14 08:31:50|544.8|542.5|544.74|542.44|544.84|542.54|544.73|542.43|15
1734165120000|2024-12-14 08:32:00|544.73|542.43|544.43|542.13|544.73|542.43|544.43|542.13|18
1734165130000|2024-12-14 08:32:10|544.44|542.14|544.15|541.85|544.45|542.15|544.13|541.83|18
1734165140000|2024-12-14 08:32:20|544.14|541.84|543.77|541.47|544.14|541.84|543.64|541.34|25
1734165150000|2024-12-14 08:32:30|543.76|541.46|543.88|541.58|543.9|541.6|543.76|541.46|13
1734165160000|2024-12-14 08:32:40|543.87|541.57|543.94|541.64|543.98|541.68|543.73|541.43|28
1734165170000|2024-12-14 08:32:50|543.93|541.63|544.28|541.98|544.28|541.98|543.89|541.59|11
1734165210000|2024-12-14 08:33:30|544.49|542.19|544.75|542.45|544.75|542.45|544.49|542.19|4
1734165220000|2024-12-14 08:33:40|544.68|542.38|544.65|542.35|544.68|542.38|544.64|542.34|3
1734165230000|2024-12-14 08:33:50|544.66|542.36|544.55|542.25|544.66|542.36|544.49|542.19|13
1734165240000|2024-12-14 08:34:00|544.56|542.26|544.57|542.27|544.63|542.33|544.52|542.22|22
1734165250000|2024-12-14 08:34:10|544.58|542.28|544.66|542.36|544.79|542.49|544.58|542.28|18
1734165260000|2024-12-14 08:34:20|544.7|542.4|544.79|542.49|544.79|542.49|544.66|542.36|18
1734165270000|2024-12-14 08:34:30|544.78|542.48|544.58|542.28|544.78|542.48|544.57|542.27|8
1734165280000|2024-12-14 08:34:40|544.55|542.25|544.57|542.27|544.57|542.27|544.54|542.24|5
1734165290000|2024-12-14 08:34:50|544.56|542.26|544.57|542.27|544.57|542.27|544.56|542.26|16
1734165300000|2024-12-14 08:35:00|544.56|542.26|544.6|542.3|544.6|542.3|544.56|542.26|6
1734165310000|2024-12-14 08:35:10|544.58|542.28|544.6|542.3|544.73|542.43|544.55|542.25|10
1734165320000|2024-12-14 08:35:20|544.63|542.33|544.66|542.36|544.66|542.36|544.63|542.33|6
1734165330000|2024-12-14 08:35:30|544.67|542.37|544.94|542.64|544.94|542.64|544.66|542.36|14
1734165340000|2024-12-14 08:35:40|545.02|542.72|545.09|542.79|545.09|542.79|545.02|542.72|5
1734165380000|2024-12-14 08:36:20|545.08|542.78|545|542.7|545.09|542.79|544.98|542.68|8
1734165390000|2024-12-14 08:36:30|544.97|542.67|544.79|542.49|544.97|542.67|544.79|542.49|11
1734165400000|2024-12-14 08:36:40|544.78|542.48|544.35|542.05|544.78|542.48|544.35|542.05|16
1734165410000|2024-12-14 08:36:50|544.36|542.06|544.39|542.09|544.44|542.14|544.3|542|15
1734165420000|2024-12-14 08:37:00|544.4|542.1|544.28|541.98|544.4|542.1|544.2|541.9|20
1734165430000|2024-12-14 08:37:10|544.3|542|544.25|541.95|544.3|542|544.12|541.82|19
1734165440000|2024-12-14 08:37:20|544.26|541.96|544.51|542.21|544.51|542.21|544.26|541.96|21
1734165450000|2024-12-14 08:37:30|544.48|542.18|544.53|542.23|544.53|542.23|544.42|542.12|10
1734165460000|2024-12-14 08:37:40|544.59|542.29|544.97|542.67|544.97|542.67|544.59|542.29|20
1734165480000|2024-12-14 08:38:00|545.03|542.73|545.09|542.79|545.09|542.79|545.03|542.73|2
1734165500000|2024-12-14 08:38:20|545.12|542.82|545.12|542.82|545.12|542.82|545.12|542.82|1
1734165520000|2024-12-14 08:38:40|545.13|542.83|545.14|542.84|545.14|542.84|545.13|542.83|2
1734165560000|2024-12-14 08:39:20|544.98|542.68|544.84|542.54|544.98|542.68|544.8|542.5|17
1734165570000|2024-12-14 08:39:30|544.82|542.52|544.76|542.46|544.82|542.52|544.75|542.45|14
1734165580000|2024-12-14 08:39:40|544.75|542.45|544.71|542.41|544.76|542.46|544.71|542.41|10
1734165590000|2024-12-14 08:39:50|544.7|542.4|544.6|542.3|544.7|542.4|544.6|542.3|4
1734165600000|2024-12-14 08:40:00|544.59|542.29|544.8|542.5|544.82|542.52|544.51|542.21|19
1734165610000|2024-12-14 08:40:10|544.81|542.51|544.97|542.67|544.97|542.67|544.8|542.5|18
1734165620000|2024-12-14 08:40:20|544.99|542.69|544.97|542.67|545|542.7|544.96|542.66|14
1734165630000|2024-12-14 08:40:30|544.98|542.68|545.14|542.84|545.14|542.84|544.97|542.67|12
1734165640000|2024-12-14 08:40:40|545.16|542.86|545.18|542.88|545.18|542.88|545.16|542.86|2
1734165660000|2024-12-14 08:41:00|545.14|542.84|545.15|542.85|545.18|542.88|545.13|542.83|10
1734165670000|2024-12-14 08:41:10|545.18|542.88|545.16|542.86|545.18|542.88|545.09|542.79|10
1734165680000|2024-12-14 08:41:20|545.18|542.88|545.18|542.88|545.18|542.88|545.18|542.88|1
1734165700000|2024-12-14 08:41:40|545.17|542.87|545.16|542.86|545.18|542.88|545.14|542.84|7
1734165710000|2024-12-14 08:41:50|545.15|542.85|545.01|542.71|545.15|542.85|545.01|542.71|12
1734165720000|2024-12-14 08:42:00|545.02|542.72|545.03|542.73|545.12|542.82|545.02|542.72|12
1734165730000|2024-12-14 08:42:10|545.02|542.72|545.03|542.73|545.03|542.73|545.01|542.71|6
1734165740000|2024-12-14 08:42:20|545.02|542.72|545.18|542.88|545.18|542.88|544.98|542.68|11
1734165820000|2024-12-14 08:43:40|545.19|542.89|545.6|543.3|545.6|543.3|545.19|542.89|2
1734165850000|2024-12-14 08:44:10|545.61|543.31|545.62|543.32|545.62|543.32|545.61|543.31|2
1734165900000|2024-12-14 08:45:00|545.59|543.29|545.58|543.28|545.59|543.29|545.58|543.28|2
1734165910000|2024-12-14 08:45:10|545.6|543.3|545.62|543.32|545.62|543.32|545.6|543.3|2
1734165930000|2024-12-14 08:45:30|545.59|543.29|545.44|543.14|545.59|543.29|545.36|543.06|12
1734165940000|2024-12-14 08:45:40|545.45|543.15|545.38|543.08|545.45|543.15|545.3|543|15
1734165950000|2024-12-14 08:45:50|545.37|543.07|545.27|542.97|545.4|543.1|545.27|542.97|13
1734165960000|2024-12-14 08:46:00|545.28|542.98|544.9|542.6|545.28|542.98|544.9|542.6|16
1734165970000|2024-12-14 08:46:10|544.79|542.49|544.79|542.49|544.89|542.59|544.68|542.38|24
1734165980000|2024-12-14 08:46:20|544.8|542.5|545.05|542.75|545.05|542.75|544.8|542.5|27
1734165990000|2024-12-14 08:46:30|545.07|542.77|545.08|542.78|545.13|542.83|544.93|542.63|26
1734166000000|2024-12-14 08:46:40|545.09|542.79|545.09|542.79|545.13|542.83|545.09|542.79|6
1734166010000|2024-12-14 08:46:50|545.13|542.83|545.3|543|545.33|543.03|545.13|542.83|9
1734166020000|2024-12-14 08:47:00|545.27|542.97|545.25|542.95|545.3|543|545.23|542.93|17
1734166030000|2024-12-14 08:47:10|545.26|542.96|545.28|542.98|545.3|543|545.08|542.78|18
1734166040000|2024-12-14 08:47:20|545.29|542.99|545.26|542.96|545.29|542.99|545.18|542.88|19
1734166050000|2024-12-14 08:47:30|545.27|542.97|545|542.7|545.27|542.97|544.96|542.66|22
1734166060000|2024-12-14 08:47:40|544.99|542.69|544.9|542.6|544.99|542.69|544.89|542.59|11
1734166070000|2024-12-14 08:47:50|544.88|542.58|544.87|542.57|544.92|542.62|544.86|542.56|8
1734166080000|2024-12-14 08:48:00|544.86|542.56|544.72|542.42|544.87|542.57|544.72|542.42|16
1734166090000|2024-12-14 08:48:10|544.77|542.47|544.84|542.54|544.84|542.54|544.77|542.47|9
1734166100000|2024-12-14 08:48:20|544.95|542.65|545|542.7|545.04|542.74|544.95|542.65|13
1734166110000|2024-12-14 08:48:30|545.02|542.72|544.8|542.5|545.02|542.72|544.8|542.5|19
1734166120000|2024-12-14 08:48:40|544.81|542.51|545.09|542.79|545.09|542.79|544.81|542.51|18
1734166130000|2024-12-14 08:48:50|545.07|542.77|545.22|542.92|545.22|542.92|545.07|542.77|16
1734166140000|2024-12-14 08:49:00|545.19|542.89|545.19|542.89|545.2|542.9|545.12|542.82|13
1734166150000|2024-12-14 08:49:10|545.16|542.86|545.24|542.94|545.24|542.94|545.15|542.85|16
1734166160000|2024-12-14 08:49:20|545.25|542.95|545.28|542.98|545.3|543|545.25|542.95|11
1734166170000|2024-12-14 08:49:30|545.29|542.99|545.31|543.01|545.31|543.01|545.26|542.96|13
1734166180000|2024-12-14 08:49:40|545.28|542.98|545.3|543|545.31|543.01|545.27|542.97|17
1734166190000|2024-12-14 08:49:50|545.31|543.01|545.18|542.88|545.31|543.01|545.17|542.87|9
1734166200000|2024-12-14 08:50:00|545.22|542.92|545.25|542.95|545.26|542.96|545.18|542.88|16
1734166210000|2024-12-14 08:50:10|545.26|542.96|545.38|543.08|545.39|543.09|545.25|542.95|15
1734166220000|2024-12-14 08:50:20|545.39|543.09|545.11|542.81|545.39|543.09|545.09|542.79|14
1734166230000|2024-12-14 08:50:30|545.14|542.84|545.37|543.07|545.37|543.07|545.14|542.84|13
1734166240000|2024-12-14 08:50:40|545.39|543.09|545.28|542.98|545.39|543.09|545.24|542.94|15
1734166250000|2024-12-14 08:50:50|545.3|543|545.18|542.88|545.3|543|545.16|542.86|17
1734166260000|2024-12-14 08:51:00|545.15|542.85|545.21|542.91|545.24|542.94|545.15|542.85|21
1734166270000|2024-12-14 08:51:10|545.2|542.9|545.12|542.82|545.23|542.93|545.09|542.79|10
1734166280000|2024-12-14 08:51:20|545.13|542.83|545.15|542.85|545.15|542.85|545.13|542.83|2
1734166290000|2024-12-14 08:51:30|545.17|542.87|545.19|542.89|545.24|542.94|545.17|542.87|14
1734166300000|2024-12-14 08:51:40|545.2|542.9|545.09|542.79|545.2|542.9|545.06|542.76|23
1734166310000|2024-12-14 08:51:50|545.08|542.78|545.13|542.83|545.13|542.83|545.08|542.78|7
1734166320000|2024-12-14 08:52:00|545.23|542.93|545.3|543|545.3|543|545.22|542.92|17
1734166330000|2024-12-14 08:52:10|545.33|543.03|545.39|543.09|545.39|543.09|545.33|543.03|4
1734166350000|2024-12-14 08:52:30|545.36|543.06|545.24|542.94|545.36|543.06|545.24|542.94|12
1734166360000|2024-12-14 08:52:40|545.31|543.01|545.33|543.03|545.39|543.09|545.31|543.01|7
1734166370000|2024-12-14 08:52:50|545.35|543.05|545.23|542.93|545.35|543.05|545.2|542.9|9
1734166380000|2024-12-14 08:53:00|545.31|543.01|545.34|543.04|545.34|543.04|545.3|543|17
1734166390000|2024-12-14 08:53:10|545.33|543.03|545.38|543.08|545.38|543.08|545.33|543.03|6
1734166410000|2024-12-14 08:53:30|545.37|543.07|545.28|542.98|545.38|543.08|545.28|542.98|10
1734166420000|2024-12-14 08:53:40|545.27|542.97|545.33|543.03|545.33|543.03|545.26|542.96|15
1734166430000|2024-12-14 08:53:50|545.34|543.04|545.29|542.99|545.34|543.04|545.29|542.99|7
1734166450000|2024-12-14 08:54:10|545.25|542.95|545.27|542.97|545.28|542.98|545.25|542.95|4
1734166460000|2024-12-14 08:54:20|545.22|542.92|545.27|542.97|545.27|542.97|545.15|542.85|9
1734166470000|2024-12-14 08:54:30|545.22|542.92|545.24|542.94|545.25|542.95|545.19|542.89|4
1734166480000|2024-12-14 08:54:40|545.21|542.91|545.18|542.88|545.21|542.91|545.13|542.83|16
1734166490000|2024-12-14 08:54:50|545.17|542.87|545.12|542.82|545.17|542.87|545.09|542.79|9
1734166500000|2024-12-14 08:55:00|545.11|542.81|545.09|542.79|545.11|542.81|545.04|542.74|6
1734166510000|2024-12-14 08:55:10|545.05|542.75|544.98|542.68|545.05|542.75|544.98|542.68|2
1734166520000|2024-12-14 08:55:20|544.96|542.66|544.92|542.62|544.96|542.66|544.87|542.57|8
1734166530000|2024-12-14 08:55:30|544.91|542.61|544.91|542.61|544.92|542.62|544.88|542.58|8
1734166540000|2024-12-14 08:55:40|545|542.7|544.83|542.53|545.05|542.75|544.83|542.53|14
1734166550000|2024-12-14 08:55:50|544.78|542.48|544.68|542.38|544.78|542.48|544.68|542.38|4
1734166570000|2024-12-14 08:56:10|544.67|542.37|544.74|542.44|544.74|542.44|544.67|542.37|2
1734166580000|2024-12-14 08:56:20|544.71|542.41|544.69|542.39|544.71|542.41|544.67|542.37|12
1734166590000|2024-12-14 08:56:30|544.68|542.38|544.65|542.35|544.7|542.4|544.65|542.35|13
1734166600000|2024-12-14 08:56:40|544.64|542.34|544.64|542.34|544.64|542.34|544.64|542.34|1
1734166630000|2024-12-14 08:57:10|544.68|542.38|544.68|542.38|544.68|542.38|544.68|542.38|1
1734166640000|2024-12-14 08:57:20|544.69|542.39|544.48|542.18|544.69|542.39|544.48|542.18|6
1734166650000|2024-12-14 08:57:30|544.49|542.19|544.51|542.21|544.52|542.22|544.49|542.19|6
1734166660000|2024-12-14 08:57:40|544.52|542.22|544.49|542.19|544.52|542.22|544.49|542.19|8
1734166670000|2024-12-14 08:57:50|544.52|542.22|544.52|542.22|544.52|542.22|544.49|542.19|6
1734166690000|2024-12-14 08:58:10|544.6|542.3|544.73|542.43|544.74|542.44|544.6|542.3|13
1734166700000|2024-12-14 08:58:20|544.74|542.44|544.79|542.49|544.81|542.51|544.72|542.42|13
1734166710000|2024-12-14 08:58:30|544.8|542.5|544.66|542.36|544.8|542.5|544.64|542.34|11
1734166720000|2024-12-14 08:58:40|544.67|542.37|544.67|542.37|544.68|542.38|544.65|542.35|8
1734166730000|2024-12-14 08:58:50|544.66|542.36|544.61|542.31|544.66|542.36|544.56|542.26|13
1734166740000|2024-12-14 08:59:00|544.62|542.32|544.68|542.38|544.68|542.38|544.58|542.28|10
1734166750000|2024-12-14 08:59:10|544.67|542.37|544.67|542.37|544.7|542.4|544.67|542.37|11
1734166760000|2024-12-14 08:59:20|544.66|542.36|544.62|542.32|544.7|542.4|544.62|542.32|12
1734166770000|2024-12-14 08:59:30|544.55|542.25|544.48|542.18|544.55|542.25|544.4|542.1|14
1734166780000|2024-12-14 08:59:40|544.46|542.16|544.48|542.18|544.48|542.18|544.41|542.11|15
1734166790000|2024-12-14 08:59:50|544.49|542.19|544.49|542.19|544.62|542.32|544.48|542.18|13
1734166800000|2024-12-14 09:00:00|544.54|542.24|544.59|542.29|544.6|542.3|544.54|542.24|5
1734166810000|2024-12-14 09:00:10|544.58|542.28|544.51|542.21|544.58|542.28|544.51|542.21|6
1734166820000|2024-12-14 09:00:20|544.49|542.19|544.4|542.1|544.49|542.19|544.35|542.05|9
1734166830000|2024-12-14 09:00:30|544.35|542.05|544.22|541.92|544.35|542.05|544.22|541.92|9
1734166850000|2024-12-14 09:00:50|544.3|542|544.3|542|544.3|542|544.28|541.98|6
1734166860000|2024-12-14 09:01:00|544.29|541.99|544.26|541.96|544.29|541.99|544.23|541.93|11
1734166870000|2024-12-14 09:01:10|544.24|541.94|544.12|541.82|544.24|541.94|544.12|541.82|10
1734166880000|2024-12-14 09:01:20|544.15|541.85|543.92|541.62|544.15|541.85|543.91|541.61|13
1734166890000|2024-12-14 09:01:30|543.93|541.63|544.02|541.72|544.02|541.72|543.91|541.61|17
1734166900000|2024-12-14 09:01:40|544.03|541.73|544.19|541.89|544.2|541.9|544.02|541.72|17
1734166910000|2024-12-14 09:01:50|544.2|541.9|544.2|541.9|544.21|541.91|544.19|541.89|17
1734166920000|2024-12-14 09:02:00|544.19|541.89|544.37|542.07|544.38|542.08|544.19|541.89|15
1734166930000|2024-12-14 09:02:10|544.27|541.97|544.19|541.89|544.27|541.97|544.19|541.89|21
1734166940000|2024-12-14 09:02:20|544.21|541.91|544.15|541.85|544.21|541.91|544.12|541.82|14
1734166950000|2024-12-14 09:02:30|544.14|541.84|543.84|541.54|544.14|541.84|543.82|541.52|14
1734166960000|2024-12-14 09:02:40|543.85|541.55|543.8|541.5|543.85|541.55|543.8|541.5|14
1734166970000|2024-12-14 09:02:50|543.81|541.51|543.76|541.46|543.81|541.51|543.72|541.42|16
1734166980000|2024-12-14 09:03:00|543.77|541.47|543.69|541.39|543.77|541.47|543.68|541.38|10
1734166990000|2024-12-14 09:03:10|543.64|541.34|543.54|541.24|543.64|541.34|543.49|541.19|19
1734167000000|2024-12-14 09:03:20|543.53|541.23|543.65|541.35|543.67|541.37|543.53|541.23|21
1734167010000|2024-12-14 09:03:30|543.64|541.34|543.68|541.38|543.68|541.38|543.64|541.34|11
1734167020000|2024-12-14 09:03:40|543.67|541.37|543.63|541.33|543.67|541.37|543.53|541.23|17
1734167030000|2024-12-14 09:03:50|543.64|541.34|543.74|541.44|543.76|541.46|543.63|541.33|27
1734167040000|2024-12-14 09:04:00|543.72|541.42|543.88|541.58|543.9|541.6|543.72|541.42|19
1734167050000|2024-12-14 09:04:10|543.87|541.57|543.64|541.34|543.87|541.57|543.64|541.34|13
1734167060000|2024-12-14 09:04:20|543.65|541.35|543.7|541.4|543.73|541.43|543.65|541.35|4
1734167070000|2024-12-14 09:04:30|543.69|541.39|543.57|541.27|543.7|541.4|543.57|541.27|16
1734167080000|2024-12-14 09:04:40|543.59|541.29|543.6|541.3|543.62|541.32|543.56|541.26|9
1734167090000|2024-12-14 09:04:50|543.58|541.28|543.59|541.29|543.63|541.33|543.58|541.28|11
1734167100000|2024-12-14 09:05:00|543.58|541.28|543.29|540.99|543.58|541.28|543.27|540.97|22
1734167110000|2024-12-14 09:05:10|543.3|541|543.43|541.13|543.43|541.13|543.22|540.92|11
1734167120000|2024-12-14 09:05:20|543.5|541.2|543.5|541.2|543.53|541.23|543.43|541.13|17
1734167130000|2024-12-14 09:05:30|543.52|541.22|543.51|541.21|543.53|541.23|543.43|541.13|18
1734167140000|2024-12-14 09:05:40|543.52|541.22|543.3|541|543.52|541.22|543.29|540.99|18
1734167150000|2024-12-14 09:05:50|543.28|540.98|543.11|540.81|543.31|541.01|543.11|540.81|21
1734167160000|2024-12-14 09:06:00|543.1|540.8|542.95|540.65|543.1|540.8|542.93|540.63|19
1734167170000|2024-12-14 09:06:10|542.97|540.67|542.96|540.66|542.97|540.67|542.89|540.59|24
1734167180000|2024-12-14 09:06:20|542.95|540.65|542.93|540.63|542.97|540.67|542.87|540.57|24
1734167190000|2024-12-14 09:06:30|542.95|540.65|542.93|540.63|542.95|540.65|542.79|540.49|25
1734167200000|2024-12-14 09:06:40|542.91|540.61|543.01|540.71|543.01|540.71|542.84|540.54|19
1734167210000|2024-12-14 09:06:50|543.11|540.81|543.11|540.81|543.18|540.88|543.1|540.8|20
1734167220000|2024-12-14 09:07:00|543.1|540.8|543|540.7|543.13|540.83|542.89|540.59|19
1734167230000|2024-12-14 09:07:10|542.98|540.68|543.24|540.94|543.25|540.95|542.93|540.63|26
1734167240000|2024-12-14 09:07:20|543.25|540.95|543.35|541.05|543.35|541.05|543.18|540.88|23
1734167250000|2024-12-14 09:07:30|543.34|541.04|543.42|541.12|543.43|541.13|543.33|541.03|26
1734167260000|2024-12-14 09:07:40|543.41|541.11|543.39|541.09|543.45|541.15|543.39|541.09|17
1734167270000|2024-12-14 09:07:50|543.41|541.11|543.43|541.13|543.45|541.15|543.39|541.09|18
1734167280000|2024-12-14 09:08:00|543.41|541.11|543.31|541.01|543.46|541.16|543.29|540.99|20
1734167290000|2024-12-14 09:08:10|543.3|541|543.39|541.09|543.42|541.12|543.3|541|14
1734167300000|2024-12-14 09:08:20|543.4|541.1|543.33|541.03|543.41|541.11|543.32|541.02|12
1734167310000|2024-12-14 09:08:30|543.34|541.04|543.35|541.05|543.35|541.05|543.32|541.02|9
1734167320000|2024-12-14 09:08:40|543.34|541.04|543.42|541.12|543.43|541.13|543.34|541.04|12
1734167330000|2024-12-14 09:08:50|543.43|541.13|543.37|541.07|543.43|541.13|543.36|541.06|21
1734167340000|2024-12-14 09:09:00|543.36|541.06|543.3|541|543.37|541.07|543.24|540.94|26
1734167350000|2024-12-14 09:09:10|543.31|541.01|543.36|541.06|543.36|541.06|543.29|540.99|19
1734167360000|2024-12-14 09:09:20|543.45|541.15|543.21|540.91|543.48|541.18|543.18|540.88|21
1734167370000|2024-12-14 09:09:30|543.24|540.94|543.38|541.08|543.38|541.08|543.21|540.91|16
1734167380000|2024-12-14 09:09:40|543.37|541.07|543.33|541.03|543.38|541.08|543.33|541.03|10
1734167390000|2024-12-14 09:09:50|543.35|541.05|543.14|540.84|543.35|541.05|543.14|540.84|18
1734167400000|2024-12-14 09:10:00|543.12|540.82|542.82|540.52|543.14|540.84|542.8|540.5|17
1734167410000|2024-12-14 09:10:10|542.81|540.51|542.79|540.49|542.81|540.51|542.71|540.41|18
1734167420000|2024-12-14 09:10:20|542.75|540.45|542.8|540.5|542.85|540.55|542.73|540.43|19
1734167430000|2024-12-14 09:10:30|542.81|540.51|542.96|540.66|543.01|540.71|542.81|540.51|7
1734167440000|2024-12-14 09:10:40|542.97|540.67|543.01|540.71|543.02|540.72|542.95|540.65|11
1734167450000|2024-12-14 09:10:50|543.02|540.72|543.06|540.76|543.1|540.8|543.01|540.71|23
1734167460000|2024-12-14 09:11:00|543.02|540.72|543.07|540.77|543.12|540.82|543.01|540.71|18
1734167470000|2024-12-14 09:11:10|543.03|540.73|543.07|540.77|543.07|540.77|543.03|540.73|4
1734167480000|2024-12-14 09:11:20|543.17|540.87|543.27|540.97|543.29|540.99|543.17|540.87|14
1734167490000|2024-12-14 09:11:30|543.29|540.99|543.27|540.97|543.29|540.99|543.26|540.96|11
1734167500000|2024-12-14 09:11:40|543.26|540.96|543.08|540.78|543.26|540.96|543.07|540.77|15
1734167510000|2024-12-14 09:11:50|543.07|540.77|543.03|540.73|543.07|540.77|543.03|540.73|10
1734167520000|2024-12-14 09:12:00|543.02|540.72|542.89|540.59|543.02|540.72|542.89|540.59|12
1734167530000|2024-12-14 09:12:10|542.86|540.56|542.85|540.55|542.94|540.64|542.81|540.51|22
1734167540000|2024-12-14 09:12:20|542.83|540.53|542.77|540.47|542.83|540.53|542.73|540.43|11
1734167550000|2024-12-14 09:12:30|542.72|540.42|542.74|540.44|542.74|540.44|542.64|540.34|14
1734167560000|2024-12-14 09:12:40|542.73|540.43|542.82|540.52|542.92|540.62|542.72|540.42|20
1734167570000|2024-12-14 09:12:50|542.83|540.53|542.73|540.43|542.84|540.54|542.73|540.43|13
1734167580000|2024-12-14 09:13:00|542.72|540.42|542.64|540.34|542.72|540.42|542.64|540.34|6
1734167590000|2024-12-14 09:13:10|542.7|540.4|542.69|540.39|542.7|540.4|542.68|540.38|7
1734167600000|2024-12-14 09:13:20|542.68|540.38|542.69|540.39|542.69|540.39|542.64|540.34|7
1734167610000|2024-12-14 09:13:30|542.71|540.41|542.66|540.36|542.71|540.41|542.65|540.35|14
1734167620000|2024-12-14 09:13:40|542.67|540.37|542.64|540.34|542.71|540.41|542.63|540.33|15
1734167630000|2024-12-14 09:13:50|542.65|540.35|542.67|540.37|542.68|540.38|542.65|540.35|14
1734167640000|2024-12-14 09:14:00|542.66|540.36|542.98|540.68|543.15|540.85|542.66|540.36|7
1734167650000|2024-12-14 09:14:10|542.99|540.69|542.98|540.68|542.99|540.69|542.83|540.53|15
1734167660000|2024-12-14 09:14:20|542.97|540.67|542.87|540.57|542.97|540.67|542.82|540.52|9
1734167670000|2024-12-14 09:14:30|542.88|540.58|542.97|540.67|542.97|540.67|542.88|540.58|9
1734167680000|2024-12-14 09:14:40|542.96|540.66|542.85|540.55|543.04|540.74|542.83|540.53|14
1734167690000|2024-12-14 09:14:50|542.84|540.54|542.89|540.59|542.89|540.59|542.79|540.49|4
1734167700000|2024-12-14 09:15:00|542.87|540.57|542.8|540.5|542.89|540.59|542.8|540.5|10
1734167710000|2024-12-14 09:15:10|542.78|540.48|542.8|540.5|542.86|540.56|542.77|540.47|12
1734167720000|2024-12-14 09:15:20|542.81|540.51|542.79|540.49|542.83|540.53|542.72|540.42|11
1734167730000|2024-12-14 09:15:30|542.78|540.48|542.73|540.43|542.82|540.52|542.72|540.42|11
1734167740000|2024-12-14 09:15:40|542.77|540.47|542.72|540.42|542.79|540.49|542.7|540.4|14
1734167750000|2024-12-14 09:15:50|542.73|540.43|542.96|540.66|542.96|540.66|542.72|540.42|13
1734167760000|2024-12-14 09:16:00|542.97|540.67|543.15|540.85|543.15|540.85|542.97|540.67|6
1734167770000|2024-12-14 09:16:10|543.22|540.92|543.3|541|543.3|541|543.22|540.92|2
1734167790000|2024-12-14 09:16:30|543.34|541.04|543.34|541.04|543.34|541.04|543.34|541.04|1
1734167800000|2024-12-14 09:16:40|543.39|541.09|543.59|541.29|543.59|541.29|543.39|541.09|3
1734167820000|2024-12-14 09:17:00|543.56|541.26|543.59|541.29|543.59|541.29|543.54|541.24|6
1734167850000|2024-12-14 09:17:30|543.49|541.19|543.56|541.26|543.56|541.26|543.49|541.19|7
1734167860000|2024-12-14 09:17:40|543.59|541.29|543.59|541.29|543.59|541.29|543.59|541.29|1
1734167880000|2024-12-14 09:18:00|543.58|541.28|543.59|541.29|543.59|541.29|543.5|541.2|10
1734167890000|2024-12-14 09:18:10|543.57|541.27|543.59|541.29|543.59|541.29|543.53|541.23|15
1734167900000|2024-12-14 09:18:20|543.6|541.3|543.61|541.31|543.61|541.31|543.6|541.3|2
1734167930000|2024-12-14 09:18:50|543.66|541.36|543.71|541.41|543.71|541.41|543.66|541.36|2
1734167960000|2024-12-14 09:19:20|543.73|541.43|543.8|541.5|543.8|541.5|543.73|541.43|4
1734167980000|2024-12-14 09:19:40|543.91|541.61|544.02|541.72|544.02|541.72|543.91|541.61|2
1734168000000|2024-12-14 09:20:00|544.05|541.75|544.08|541.78|544.08|541.78|544.05|541.75|2
1734168030000|2024-12-14 09:20:30|544.07|541.77|544.07|541.77|544.07|541.77|544.07|541.77|1
1734168040000|2024-12-14 09:20:40|544.06|541.76|543.99|541.69|544.06|541.76|543.97|541.67|14
1734168050000|2024-12-14 09:20:50|544.01|541.71|544.01|541.71|544.01|541.71|543.97|541.67|13
1734168060000|2024-12-14 09:21:00|543.99|541.69|543.81|541.51|544.01|541.71|543.81|541.51|11
1734168070000|2024-12-14 09:21:10|543.78|541.48|543.59|541.29|543.78|541.48|543.52|541.22|15
1734168080000|2024-12-14 09:21:20|543.56|541.26|543.78|541.48|543.78|541.48|543.56|541.26|12
1734168090000|2024-12-14 09:21:30|543.79|541.49|543.75|541.45|543.82|541.52|543.73|541.43|8
1734168100000|2024-12-14 09:21:40|543.76|541.46|543.85|541.55|543.85|541.55|543.76|541.46|12
1734168110000|2024-12-14 09:21:50|543.81|541.51|543.57|541.27|543.84|541.54|543.57|541.27|11
1734168120000|2024-12-14 09:22:00|543.47|541.17|543.45|541.15|543.47|541.17|543.33|541.03|12
1734168130000|2024-12-14 09:22:10|543.47|541.17|543.52|541.22|543.54|541.24|543.4|541.1|16
1734168140000|2024-12-14 09:22:20|543.54|541.24|543.54|541.24|543.57|541.27|543.44|541.14|19
1734168150000|2024-12-14 09:22:30|543.53|541.23|543.52|541.22|543.57|541.27|543.5|541.2|9
1734168160000|2024-12-14 09:22:40|543.49|541.19|543.24|540.94|543.51|541.21|543.24|540.94|10
1734168170000|2024-12-14 09:22:50|543.22|540.92|543.26|540.96|543.27|540.97|543.21|540.91|11
1734168180000|2024-12-14 09:23:00|543.27|540.97|543.4|541.1|543.41|541.11|543.27|540.97|10
1734168190000|2024-12-14 09:23:10|543.39|541.09|543.29|540.99|543.4|541.1|543.28|540.98|18
1734168200000|2024-12-14 09:23:20|543.3|541|543.42|541.12|543.44|541.14|543.23|540.93|17
1734168210000|2024-12-14 09:23:30|543.43|541.13|543.24|540.94|543.44|541.14|543.21|540.91|18
1734168220000|2024-12-14 09:23:40|543.25|540.95|543.23|540.93|543.25|540.95|543.18|540.88|14
1734168230000|2024-12-14 09:23:50|543.22|540.92|543.21|540.91|543.22|540.92|543.18|540.88|12
1734168240000|2024-12-14 09:24:00|543.22|540.92|543.32|541.02|543.32|541.02|543.21|540.91|19
1734168250000|2024-12-14 09:24:10|543.33|541.03|543.38|541.08|543.47|541.17|543.33|541.03|10
1734168260000|2024-12-14 09:24:20|543.4|541.1|543.26|540.96|543.41|541.11|543.26|540.96|16
1734168270000|2024-12-14 09:24:30|543.19|540.89|543.29|540.99|543.32|541.02|543.19|540.89|16
1734168280000|2024-12-14 09:24:40|543.36|541.06|543.4|541.1|543.42|541.12|543.36|541.06|9
1734168290000|2024-12-14 09:24:50|543.41|541.11|543.68|541.38|543.73|541.43|543.4|541.1|20
1734168300000|2024-12-14 09:25:00|543.69|541.39|543.62|541.32|543.69|541.39|543.61|541.31|10
1734168310000|2024-12-14 09:25:10|543.61|541.31|543.5|541.2|543.61|541.31|543.5|541.2|7
1734168320000|2024-12-14 09:25:20|543.49|541.19|543.4|541.1|543.49|541.19|543.37|541.07|8
1734168330000|2024-12-14 09:25:30|543.39|541.09|543.22|540.92|543.39|541.09|543.22|540.92|4
1734168340000|2024-12-14 09:25:40|543.21|540.91|543.08|540.78|543.22|540.92|543.05|540.75|16
1734168350000|2024-12-14 09:25:50|543.07|540.77|543.21|540.91|543.21|540.91|543.05|540.75|13
1734168360000|2024-12-14 09:26:00|543.2|540.9|543.29|540.99|543.32|541.02|543.2|540.9|9
1734168370000|2024-12-14 09:26:10|543.3|541|543.14|540.84|543.3|541|543.12|540.82|10
1734168380000|2024-12-14 09:26:20|543.17|540.87|543.37|541.07|543.37|541.07|543.13|540.83|17
1734168400000|2024-12-14 09:26:40|543.44|541.14|543.56|541.26|543.56|541.26|543.44|541.14|4
1734168420000|2024-12-14 09:27:00|543.53|541.23|543.46|541.16|543.53|541.23|543.44|541.14|11
1734168430000|2024-12-14 09:27:10|543.49|541.19|543.5|541.2|543.5|541.2|543.46|541.16|12
1734168440000|2024-12-14 09:27:20|543.49|541.19|543.46|541.16|543.49|541.19|543.45|541.15|10
1734168450000|2024-12-14 09:27:30|543.45|541.15|543.45|541.15|543.46|541.16|543.45|541.15|3
1734168460000|2024-12-14 09:27:40|543.42|541.12|543.36|541.06|543.42|541.12|543.34|541.04|9
1734168470000|2024-12-14 09:27:50|543.37|541.07|543.4|541.1|543.4|541.1|543.37|541.07|2
1734168480000|2024-12-14 09:28:00|543.48|541.18|543.56|541.26|543.56|541.26|543.48|541.18|3
1734168490000|2024-12-14 09:28:10|543.55|541.25|543.55|541.25|543.55|541.25|543.54|541.24|5
1734168500000|2024-12-14 09:28:20|543.54|541.24|543.51|541.21|543.54|541.24|543.48|541.18|6
1734168510000|2024-12-14 09:28:30|543.52|541.22|543.56|541.26|543.56|541.26|543.52|541.22|4
1734168520000|2024-12-14 09:28:40|543.52|541.22|543.46|541.16|543.52|541.22|543.46|541.16|6
1734168530000|2024-12-14 09:28:50|543.44|541.14|543.37|541.07|543.44|541.14|543.32|541.02|6
1734168540000|2024-12-14 09:29:00|543.38|541.08|543.38|541.08|543.38|541.08|543.38|541.08|1
1734168550000|2024-12-14 09:29:10|543.35|541.05|543.35|541.05|543.38|541.08|543.34|541.04|5
1734168560000|2024-12-14 09:29:20|543.37|541.07|543.37|541.07|543.44|541.14|543.35|541.05|14
1734168570000|2024-12-14 09:29:30|543.36|541.06|543.33|541.03|543.38|541.08|543.33|541.03|14
1734168580000|2024-12-14 09:29:40|543.35|541.05|543.26|540.96|543.36|541.06|543.26|540.96|11
1734168590000|2024-12-14 09:29:50|543.24|540.94|543.21|540.91|543.26|540.96|543.2|540.9|9
1734168600000|2024-12-14 09:30:00|543.17|540.87|543.17|540.87|543.19|540.89|543.17|540.87|9
1734168610000|2024-12-14 09:30:10|543.19|540.89|543.34|541.04|543.34|541.04|543.17|540.87|7
1734168620000|2024-12-14 09:30:20|543.33|541.03|543.25|540.95|543.34|541.04|543.25|540.95|15
1734168630000|2024-12-14 09:30:30|543.26|540.96|543.5|541.2|543.51|541.21|543.26|540.96|10
1734168640000|2024-12-14 09:30:40|543.52|541.22|543.56|541.26|543.56|541.26|543.52|541.22|4
1734168650000|2024-12-14 09:30:50|543.55|541.25|543.49|541.19|543.55|541.25|543.47|541.17|7
1734168660000|2024-12-14 09:31:00|543.48|541.18|543.21|540.91|543.48|541.18|543.19|540.89|18
1734168670000|2024-12-14 09:31:10|543.22|540.92|543.21|540.91|543.34|541.04|543.19|540.89|18
1734168680000|2024-12-14 09:31:20|543.22|540.92|543.25|540.95|543.31|541.01|543.22|540.92|14
1734168690000|2024-12-14 09:31:30|543.24|540.94|542.92|540.62|543.24|540.94|542.88|540.58|16
1734168700000|2024-12-14 09:31:40|542.91|540.61|542.73|540.43|542.91|540.61|542.73|540.43|17
1734168710000|2024-12-14 09:31:50|542.74|540.44|542.96|540.66|542.96|540.66|542.74|540.44|17
1734168720000|2024-12-14 09:32:00|542.94|540.64|542.89|540.59|542.94|540.64|542.79|540.49|16
1734168730000|2024-12-14 09:32:10|542.9|540.6|542.8|540.5|542.9|540.6|542.79|540.49|6
1734168740000|2024-12-14 09:32:20|542.79|540.49|542.77|540.47|542.81|540.51|542.73|540.43|12
1734168750000|2024-12-14 09:32:30|542.78|540.48|542.88|540.58|542.9|540.6|542.77|540.47|17
1734168760000|2024-12-14 09:32:40|542.89|540.59|542.87|540.57|543.01|540.71|542.87|540.57|12
1734168770000|2024-12-14 09:32:50|542.88|540.58|542.87|540.57|542.88|540.58|542.77|540.47|13
1734168780000|2024-12-14 09:33:00|542.96|540.66|543.1|540.8|543.11|540.81|542.96|540.66|11
1734168790000|2024-12-14 09:33:10|543.56|541.26|543.56|541.26|543.56|541.26|543.56|541.26|1
1734168800000|2024-12-14 09:33:20|543.52|541.22|543.56|541.26|543.56|541.26|543.52|541.22|4
1734168820000|2024-12-14 09:33:40|543.52|541.22|543.55|541.25|543.56|541.26|543.52|541.22|8
1734168830000|2024-12-14 09:33:50|543.54|541.24|543.49|541.19|543.56|541.26|543.49|541.19|6
1734168840000|2024-12-14 09:34:00|543.5|541.2|543.56|541.26|543.56|541.26|543.5|541.2|2
1734168850000|2024-12-14 09:34:10|543.54|541.24|543.49|541.19|543.54|541.24|543.47|541.17|6
1734168860000|2024-12-14 09:34:20|543.5|541.2|543.48|541.18|543.52|541.22|543.47|541.17|4
1734168870000|2024-12-14 09:34:30|543.49|541.19|543.56|541.26|543.56|541.26|543.48|541.18|7
1734168880000|2024-12-14 09:34:40|543.57|541.27|543.73|541.43|543.73|541.43|543.57|541.27|4
1734168900000|2024-12-14 09:35:00|543.71|541.41|543.7|541.4|543.71|541.41|543.7|541.4|2
1734168910000|2024-12-14 09:35:10|543.56|541.26|543.57|541.27|543.59|541.29|543.54|541.24|10
1734168920000|2024-12-14 09:35:20|543.58|541.28|543.61|541.31|543.73|541.43|543.58|541.28|6
1734168930000|2024-12-14 09:35:30|543.62|541.32|543.79|541.49|543.79|541.49|543.57|541.27|9
1734168970000|2024-12-14 09:36:10|543.76|541.46|543.79|541.49|543.79|541.49|543.76|541.46|6
1734168980000|2024-12-14 09:36:20|543.78|541.48|543.76|541.46|543.79|541.49|543.76|541.46|10
1734168990000|2024-12-14 09:36:30|543.74|541.44|543.79|541.49|543.79|541.49|543.74|541.44|4
1734169010000|2024-12-14 09:36:50|543.7|541.4|543.79|541.49|543.79|541.49|543.7|541.4|9
1734169040000|2024-12-14 09:37:20|543.78|541.48|543.56|541.26|543.79|541.49|543.54|541.24|15
1734169050000|2024-12-14 09:37:30|543.57|541.27|543.54|541.24|543.58|541.28|543.53|541.23|13
1734169060000|2024-12-14 09:37:40|543.52|541.22|543.37|541.07|543.52|541.22|543.33|541.03|12
1734169070000|2024-12-14 09:37:50|543.34|541.04|543.35|541.05|543.37|541.07|543.33|541.03|5
1734169080000|2024-12-14 09:38:00|543.34|541.04|543.2|540.9|543.34|541.04|543.2|540.9|20
1734169090000|2024-12-14 09:38:10|543.21|540.91|543.23|540.93|543.27|540.97|543.2|540.9|12
1734169100000|2024-12-14 09:38:20|543.24|540.94|543.47|541.17|543.47|541.17|543.24|540.94|11
1734169110000|2024-12-14 09:38:30|543.48|541.18|543.38|541.08|543.48|541.18|543.38|541.08|6
1734169120000|2024-12-14 09:38:40|543.37|541.07|543.35|541.05|543.38|541.08|543.34|541.04|10
1734169130000|2024-12-14 09:38:50|543.36|541.06|543.34|541.04|543.36|541.06|543.25|540.95|17
1734169140000|2024-12-14 09:39:00|543.45|541.15|543.61|541.31|543.61|541.31|543.41|541.11|24
1734169150000|2024-12-14 09:39:10|543.62|541.32|543.56|541.26|543.64|541.34|543.56|541.26|16
1734169160000|2024-12-14 09:39:20|543.52|541.22|543.49|541.19|543.52|541.22|543.44|541.14|4
1734169170000|2024-12-14 09:39:30|543.44|541.14|543.41|541.11|543.44|541.14|543.41|541.11|6
1734169180000|2024-12-14 09:39:40|543.42|541.12|543.41|541.11|543.42|541.12|543.41|541.11|10
1734169190000|2024-12-14 09:39:50|543.39|541.09|543.75|541.45|543.79|541.49|543.34|541.04|15
1734169200000|2024-12-14 09:40:00|543.74|541.44|543.71|541.41|543.74|541.44|543.68|541.38|10
1734169210000|2024-12-14 09:40:10|543.76|541.46|543.78|541.48|543.79|541.49|543.74|541.44|9
1734169220000|2024-12-14 09:40:20|543.64|541.34|543.72|541.42|543.74|541.44|543.64|541.34|10
1734169230000|2024-12-14 09:40:30|543.71|541.41|543.57|541.27|543.71|541.41|543.56|541.26|9
1734169240000|2024-12-14 09:40:40|543.58|541.28|543.51|541.21|543.58|541.28|543.51|541.21|8
1734169250000|2024-12-14 09:40:50|543.5|541.2|543.36|541.06|543.5|541.2|543.35|541.05|10
1734169260000|2024-12-14 09:41:00|543.33|541.03|543.16|540.86|543.34|541.04|543.02|540.72|13
1734169270000|2024-12-14 09:41:10|543.15|540.85|543.02|540.72|543.15|540.85|542.99|540.69|16
1734169280000|2024-12-14 09:41:20|543.01|540.71|543.15|540.85|543.17|540.87|542.84|540.54|19
1734169290000|2024-12-14 09:41:30|543.16|540.86|543.08|540.78|543.16|540.86|543.06|540.76|9
1734169300000|2024-12-14 09:41:40|543.09|540.79|543.14|540.84|543.14|540.84|543.07|540.77|21
1734169310000|2024-12-14 09:41:50|543.13|540.83|543.28|540.98|543.28|540.98|543.13|540.83|12
1734169320000|2024-12-14 09:42:00|543.26|540.96|543.5|541.2|543.5|541.2|543.26|540.96|12
1734169330000|2024-12-14 09:42:10|543.51|541.21|543.53|541.23|543.53|541.23|543.51|541.21|3
1734169370000|2024-12-14 09:42:50|543.54|541.24|543.85|541.55|543.85|541.55|543.54|541.24|2
1734169390000|2024-12-14 09:43:10|543.92|541.62|544.08|541.78|544.08|541.78|543.92|541.62|3
1734169420000|2024-12-14 09:43:40|544.03|541.73|543.98|541.68|544.06|541.76|543.97|541.67|9
1734169430000|2024-12-14 09:43:50|543.99|541.69|543.88|541.58|543.99|541.69|543.87|541.57|8
1734169440000|2024-12-14 09:44:00|543.87|541.57|543.81|541.51|543.88|541.58|543.8|541.5|8
1734169450000|2024-12-14 09:44:10|543.77|541.47|543.96|541.66|543.96|541.66|543.77|541.47|4
1734169460000|2024-12-14 09:44:20|543.99|541.69|544.07|541.77|544.07|541.77|543.99|541.69|7
1734169470000|2024-12-14 09:44:30|544.05|541.75|544.02|541.72|544.05|541.75|543.99|541.69|6
1734169480000|2024-12-14 09:44:40|544.03|541.73|543.96|541.66|544.03|541.73|543.96|541.66|6
1734169490000|2024-12-14 09:44:50|543.93|541.63|543.93|541.63|543.94|541.64|543.92|541.62|9
1734169500000|2024-12-14 09:45:00|543.92|541.62|543.85|541.55|543.92|541.62|543.84|541.54|8
1734169510000|2024-12-14 09:45:10|543.87|541.57|544.02|541.72|544.07|541.77|543.87|541.57|15
1734169520000|2024-12-14 09:45:20|544.01|541.71|543.96|541.66|544.02|541.72|543.96|541.66|8
1734169530000|2024-12-14 09:45:30|543.95|541.65|543.99|541.69|544.03|541.73|543.95|541.65|13
1734169540000|2024-12-14 09:45:40|543.98|541.68|543.82|541.52|543.98|541.68|543.81|541.51|15
1734169550000|2024-12-14 09:45:50|543.83|541.53|543.84|541.54|543.87|541.57|543.83|541.53|14
1734169560000|2024-12-14 09:46:00|543.83|541.53|543.61|541.31|543.83|541.53|543.61|541.31|18
1734169570000|2024-12-14 09:46:10|543.6|541.3|543.57|541.27|543.6|541.3|543.37|541.07|18
1734169580000|2024-12-14 09:46:20|543.58|541.28|543.55|541.25|543.6|541.3|543.55|541.25|6
1734169590000|2024-12-14 09:46:30|543.58|541.28|543.51|541.21|543.59|541.29|543.5|541.2|11
1734169600000|2024-12-14 09:46:40|543.54|541.24|543.51|541.21|543.56|541.26|543.51|541.21|8
1734169610000|2024-12-14 09:46:50|543.5|541.2|543.46|541.16|543.5|541.2|543.41|541.11|11
1734169620000|2024-12-14 09:47:00|543.43|541.13|543.44|541.14|543.44|541.14|543.43|541.13|2
1734169630000|2024-12-14 09:47:10|543.45|541.15|543.48|541.18|543.48|541.18|543.45|541.15|15
1734169640000|2024-12-14 09:47:20|543.47|541.17|543.39|541.09|543.48|541.18|543.38|541.08|11
1734169650000|2024-12-14 09:47:30|543.38|541.08|543.3|541|543.38|541.08|543.29|540.99|8
1734169660000|2024-12-14 09:47:40|543.31|541.01|543.26|540.96|543.31|541.01|543.26|540.96|5
1734169670000|2024-12-14 09:47:50|543.25|540.95|543.53|541.23|543.54|541.24|543.24|540.94|15
1734169680000|2024-12-14 09:48:00|543.54|541.24|543.52|541.22|543.54|541.24|543.52|541.22|4
1734169690000|2024-12-14 09:48:10|543.49|541.19|543.44|541.14|543.49|541.19|543.44|541.14|8
1734169700000|2024-12-14 09:48:20|543.45|541.15|543.53|541.23|543.53|541.23|543.45|541.15|6
1734169710000|2024-12-14 09:48:30|543.54|541.24|543.46|541.16|543.61|541.31|543.43|541.13|18
1734169720000|2024-12-14 09:48:40|543.5|541.2|543.56|541.26|543.57|541.27|543.5|541.2|8
1734169730000|2024-12-14 09:48:50|543.57|541.27|543.56|541.26|543.57|541.27|543.56|541.26|4
1734169740000|2024-12-14 09:49:00|543.59|541.29|543.61|541.31|543.62|541.32|543.59|541.29|6
1734169750000|2024-12-14 09:49:10|543.6|541.3|543.59|541.29|543.61|541.31|543.59|541.29|7
1734169760000|2024-12-14 09:49:20|543.6|541.3|543.73|541.43|543.73|541.43|543.56|541.26|12
1734169770000|2024-12-14 09:49:30|543.75|541.45|543.7|541.4|543.77|541.47|543.7|541.4|7
1734169780000|2024-12-14 09:49:40|543.71|541.41|543.57|541.27|543.71|541.41|543.57|541.27|9
1734169790000|2024-12-14 09:49:50|543.59|541.29|543.59|541.29|543.59|541.29|543.57|541.27|3
1734169800000|2024-12-14 09:50:00|543.53|541.23|543.59|541.29|543.59|541.29|543.53|541.23|20
1734169810000|2024-12-14 09:50:10|543.58|541.28|543.59|541.29|543.59|541.29|543.58|541.28|6
1734169830000|2024-12-14 09:50:30|543.58|541.28|543.36|541.06|543.58|541.28|543.36|541.06|11
1734169840000|2024-12-14 09:50:40|543.32|541.02|543.16|540.86|543.33|541.03|543.13|540.83|10
1734169850000|2024-12-14 09:50:50|543.15|540.85|543.07|540.77|543.18|540.88|543.06|540.76|14
1734169860000|2024-12-14 09:51:00|543.02|540.72|542.89|540.59|543.02|540.72|542.89|540.59|12
1734169870000|2024-12-14 09:51:10|542.91|540.61|543.07|540.77|543.07|540.77|542.88|540.58|19
1734169880000|2024-12-14 09:51:20|543.06|540.76|543.2|540.9|543.23|540.93|543.06|540.76|12
1734169890000|2024-12-14 09:51:30|543.14|540.84|543.13|540.83|543.14|540.84|542.97|540.67|22
1734169900000|2024-12-14 09:51:40|543.14|540.84|543.1|540.8|543.15|540.85|543.08|540.78|20
1734169910000|2024-12-14 09:51:50|543.2|540.9|543.25|540.95|543.25|540.95|543.18|540.88|11
1734169920000|2024-12-14 09:52:00|543.29|540.99|543.43|541.13|543.43|541.13|543.29|540.99|10
1734169930000|2024-12-14 09:52:10|543.51|541.21|543.59|541.29|543.59|541.29|543.51|541.21|2
1734169940000|2024-12-14 09:52:20|543.61|541.31|543.63|541.33|543.63|541.33|543.61|541.31|2
1734169960000|2024-12-14 09:52:40|543.62|541.32|543.59|541.29|543.62|541.32|543.58|541.28|6
1734169970000|2024-12-14 09:52:50|543.58|541.28|543.4|541.1|543.58|541.28|543.4|541.1|13
1734169980000|2024-12-14 09:53:00|543.42|541.12|543.49|541.19|543.5|541.2|543.38|541.08|18
1734169990000|2024-12-14 09:53:10|543.5|541.2|543.55|541.25|543.58|541.28|543.49|541.19|8
1734170000000|2024-12-14 09:53:20|543.5|541.2|543.28|540.98|543.5|541.2|543.27|540.97|12
1734170010000|2024-12-14 09:53:30|543.29|540.99|543.31|541.01|543.37|541.07|543.29|540.99|7
1734170020000|2024-12-14 09:53:40|543.3|541|543.34|541.04|543.34|541.04|543.3|541|10
1734170030000|2024-12-14 09:53:50|543.33|541.03|543.27|540.97|543.33|541.03|543.25|540.95|7
1734170040000|2024-12-14 09:54:00|543.26|540.96|543.07|540.77|543.27|540.97|543.06|540.76|17
1734170050000|2024-12-14 09:54:10|543.09|540.79|543.15|540.85|543.16|540.86|543.07|540.77|8
1734170060000|2024-12-14 09:54:20|543.12|540.82|543.22|540.92|543.22|540.92|543.12|540.82|7
1734170080000|2024-12-14 09:54:40|543.21|540.91|543.33|541.03|543.34|541.04|543.16|540.86|21
1734170090000|2024-12-14 09:54:50|543.34|541.04|543.04|540.74|543.34|541.04|542.95|540.65|18
1734170100000|2024-12-14 09:55:00|543.06|540.76|543.23|540.93|543.24|540.94|543|540.7|14
1734170110000|2024-12-14 09:55:10|543.24|540.94|543.13|540.83|543.25|540.95|543.08|540.78|20
1734170120000|2024-12-14 09:55:20|543.12|540.82|543.1|540.8|543.13|540.83|543.05|540.75|21
1734170130000|2024-12-14 09:55:30|543.09|540.79|543.34|541.04|543.34|541.04|543.09|540.79|18
1734170140000|2024-12-14 09:55:40|543.35|541.05|543.4|541.1|543.46|541.16|543.35|541.05|25
1734170150000|2024-12-14 09:55:50|543.41|541.11|543.43|541.13|543.48|541.18|543.41|541.11|5
1734170160000|2024-12-14 09:56:00|543.46|541.16|543.41|541.11|543.46|541.16|543.39|541.09|11
1734170170000|2024-12-14 09:56:10|543.39|541.09|543.28|540.98|543.41|541.11|543.28|540.98|16
1734170180000|2024-12-14 09:56:20|543.29|540.99|543.08|540.78|543.29|540.99|543.07|540.77|21
1734170190000|2024-12-14 09:56:30|543.07|540.77|543.23|540.93|543.23|540.93|543.06|540.76|17
1734170200000|2024-12-14 09:56:40|543.22|540.92|543.22|540.92|543.23|540.93|543.2|540.9|19
1734170210000|2024-12-14 09:56:50|543.23|540.93|543.34|541.04|543.37|541.07|543.22|540.92|13
1734170220000|2024-12-14 09:57:00|543.33|541.03|543.26|540.96|543.35|541.05|543.21|540.91|19
1734170230000|2024-12-14 09:57:10|543.24|540.94|543.07|540.77|543.24|540.94|543.07|540.77|15
1734170240000|2024-12-14 09:57:20|543.08|540.78|542.92|540.62|543.08|540.78|542.91|540.61|12
1734170250000|2024-12-14 09:57:30|542.93|540.63|543.15|540.85|543.16|540.86|542.93|540.63|19
1734170260000|2024-12-14 09:57:40|543.13|540.83|543.21|540.91|543.21|540.91|543.11|540.81|14
1734170280000|2024-12-14 09:58:00|543.19|540.89|543.21|540.91|543.21|540.91|543.19|540.89|2
1734170290000|2024-12-14 09:58:10|543.19|540.89|542.99|540.69|543.21|540.91|542.95|540.65|21
1734170300000|2024-12-14 09:58:20|543|540.7|543.24|540.94|543.26|540.96|543|540.7|21
1734170310000|2024-12-14 09:58:30|543.26|540.96|543.17|540.87|543.26|540.96|543.16|540.86|15
1734170320000|2024-12-14 09:58:40|543.18|540.88|543.15|540.85|543.22|540.92|543.14|540.84|13
1734170330000|2024-12-14 09:58:50|543.14|540.84|543.13|540.83|543.14|540.84|543.13|540.83|2
1734170340000|2024-12-14 09:59:00|543.11|540.81|543.25|540.95|543.26|540.96|543.11|540.81|14
1734170350000|2024-12-14 09:59:10|543.24|540.94|543.16|540.86|543.24|540.94|543.16|540.86|18
1734170360000|2024-12-14 09:59:20|543.17|540.87|543.2|540.9|543.2|540.9|543.16|540.86|14
1734170370000|2024-12-14 09:59:30|543.16|540.86|543.21|540.91|543.21|540.91|543.16|540.86|6
1734170380000|2024-12-14 09:59:40|543.18|540.88|543.16|540.86|543.18|540.88|543.16|540.86|2
1734170390000|2024-12-14 09:59:50|543.17|540.87|543.07|540.77|543.18|540.88|543.06|540.76|13
1734170400000|2024-12-14 10:00:00|543.05|540.75|543.02|540.72|543.05|540.75|542.99|540.69|20
1734170410000|2024-12-14 10:00:10|542.98|540.68|542.98|540.68|542.98|540.68|542.98|540.68|1
1734170420000|2024-12-14 10:00:20|542.97|540.67|543.01|540.71|543.02|540.72|542.91|540.61|13
1734170430000|2024-12-14 10:00:30|543|540.7|543.02|540.72|543.02|540.72|543|540.7|8
1734170440000|2024-12-14 10:00:40|543.08|540.78|543.23|540.93|543.24|540.94|543.08|540.78|17
1734170450000|2024-12-14 10:00:50|543.21|540.91|543.08|540.78|543.21|540.91|543.06|540.76|14
1734170460000|2024-12-14 10:01:00|543.07|540.77|542.89|540.59|543.08|540.78|542.86|540.56|17
1734170470000|2024-12-14 10:01:10|542.9|540.6|543.04|540.74|543.05|540.75|542.9|540.6|8
1734170480000|2024-12-14 10:01:20|542.97|540.67|542.69|540.39|543|540.7|542.68|540.38|20
1734170490000|2024-12-14 10:01:30|542.64|540.34|542.51|540.21|542.66|540.36|542.46|540.16|31
1734170500000|2024-12-14 10:01:40|542.5|540.2|542.37|540.07|542.57|540.27|542.34|540.04|25
1734170510000|2024-12-14 10:01:50|542.36|540.06|542.2|539.9|542.36|540.06|542.13|539.83|26
1734170520000|2024-12-14 10:02:00|542.21|539.91|541.98|539.68|542.21|539.91|541.79|539.49|25
1734170530000|2024-12-14 10:02:10|541.96|539.66|542.08|539.78|542.11|539.81|541.93|539.63|18
1734170540000|2024-12-14 10:02:20|542.09|539.79|542.18|539.88|542.33|540.03|542.08|539.78|19
1734170550000|2024-12-14 10:02:30|542.15|539.85|541.92|539.62|542.16|539.86|541.9|539.6|32
1734170560000|2024-12-14 10:02:40|541.94|539.64|541.69|539.39|541.95|539.65|541.58|539.28|32
1734170570000|2024-12-14 10:02:50|541.68|539.38|541.63|539.33|541.76|539.46|541.62|539.32|22
1734170580000|2024-12-14 10:03:00|541.64|539.34|541.66|539.36|541.74|539.44|541.62|539.32|30
1734170590000|2024-12-14 10:03:10|541.67|539.37|541.56|539.26|541.67|539.37|541.49|539.19|25
1734170600000|2024-12-14 10:03:20|541.48|539.18|541.46|539.16|541.53|539.23|541.44|539.14|26
1734170610000|2024-12-14 10:03:30|541.48|539.18|541.28|538.98|541.48|539.18|541.24|538.94|29
1734170620000|2024-12-14 10:03:40|541.29|538.99|541.2|538.9|541.29|538.99|541.2|538.9|24
1734170640000|2024-12-14 10:04:00|541.23|538.93|541.23|538.93|541.24|538.94|541.21|538.91|8
1734170650000|2024-12-14 10:04:10|541.24|538.94|541.21|538.91|541.25|538.95|541.2|538.9|15
1734170660000|2024-12-14 10:04:20|541.2|538.9|541.2|538.9|541.21|538.91|541.2|538.9|5
1734170670000|2024-12-14 10:04:30|541.23|538.93|541.22|538.92|541.23|538.93|541.2|538.9|8
1734170680000|2024-12-14 10:04:40|541.24|538.94|541.2|538.9|541.26|538.96|541.2|538.9|8
1734170690000|2024-12-14 10:04:50|541.24|538.94|541.22|538.92|541.25|538.95|541.2|538.9|20
1734170700000|2024-12-14 10:05:00|541.23|538.93|541.2|538.9|541.25|538.95|541.2|538.9|17
1734170710000|2024-12-14 10:05:10|540.89|538.59|540.42|538.12|540.89|538.59|540.42|538.12|15
1734170720000|2024-12-14 10:05:20|540.43|538.13|540.3|538|540.43|538.13|540.3|538|4
1734170730000|2024-12-14 10:05:30|540.23|537.93|540.17|537.87|540.23|537.93|540.17|537.87|2
1734170740000|2024-12-14 10:05:40|539.81|537.51|539.43|537.13|539.81|537.51|539.36|537.06|19
1734170750000|2024-12-14 10:05:50|539.42|537.12|539.23|536.93|539.44|537.14|539.17|536.87|22
1734170760000|2024-12-14 10:06:00|539.21|536.91|540.14|537.84|540.14|537.84|539.16|536.86|32
1734170770000|2024-12-14 10:06:10|540.15|537.85|539.87|537.57|540.15|537.85|539.82|537.52|27
1734170780000|2024-12-14 10:06:20|539.85|537.55|539.99|537.69|539.99|537.69|539.81|537.51|19
1734170790000|2024-12-14 10:06:30|540.08|537.78|539.98|537.68|540.08|537.78|539.92|537.62|19
1734170800000|2024-12-14 10:06:40|539.94|537.64|539.78|537.48|539.95|537.65|539.78|537.48|15
1734170810000|2024-12-14 10:06:50|539.79|537.49|539.81|537.51|539.93|537.63|539.79|537.49|26
1734170820000|2024-12-14 10:07:00|539.8|537.5|540.08|537.78|540.17|537.87|539.66|537.36|23
1734170830000|2024-12-14 10:07:10|540.05|537.75|540.11|537.81|540.11|537.81|539.94|537.64|26
1734170840000|2024-12-14 10:07:20|540.1|537.8|540.15|537.85|540.15|537.85|540.08|537.78|18
1734170850000|2024-12-14 10:07:30|540.16|537.86|540.19|537.89|540.23|537.93|539.95|537.65|25
1734170860000|2024-12-14 10:07:40|540.18|537.88|540.11|537.81|540.18|537.88|540.03|537.73|13
1734170870000|2024-12-14 10:07:50|540.06|537.76|540.11|537.81|540.11|537.81|540.05|537.75|4
1734170880000|2024-12-14 10:08:00|540.22|537.92|540.18|537.88|540.25|537.95|540.18|537.88|15
1734170890000|2024-12-14 10:08:10|540.12|537.82|540.1|537.8|540.18|537.88|539.92|537.62|23
1734170900000|2024-12-14 10:08:20|540.03|537.73|540.13|537.83|540.13|537.83|539.9|537.6|18
1734170910000|2024-12-14 10:08:30|540.27|537.97|540.19|537.89|540.27|537.97|540.14|537.84|7
1734170920000|2024-12-14 10:08:40|540.18|537.88|539.8|537.5|540.23|537.93|539.71|537.41|26
1734170930000|2024-12-14 10:08:50|539.79|537.49|539.81|537.51|539.87|537.57|539.74|537.44|19
1734170940000|2024-12-14 10:09:00|539.82|537.52|540.04|537.74|540.04|537.74|539.82|537.52|4
1734170950000|2024-12-14 10:09:10|540.09|537.79|539.92|537.62|540.09|537.79|539.84|537.54|21
1734170960000|2024-12-14 10:09:20|539.93|537.63|539.77|537.47|539.96|537.66|539.77|537.47|12
1734170970000|2024-12-14 10:09:30|539.78|537.48|539.67|537.37|539.94|537.64|539.67|537.37|22
1734170980000|2024-12-14 10:09:40|539.68|537.38|539.64|537.34|539.68|537.38|539.58|537.28|24
1734170990000|2024-12-14 10:09:50|539.63|537.33|539.71|537.41|539.71|537.41|539.54|537.24|17
1734171000000|2024-12-14 10:10:00|539.69|537.39|539.94|537.64|539.97|537.67|539.69|537.39|24
1734171010000|2024-12-14 10:10:10|539.92|537.62|539.95|537.65|540|537.7|539.89|537.59|28
1734171020000|2024-12-14 10:10:20|539.94|537.64|540.07|537.77|540.07|537.77|539.94|537.64|22
1734171030000|2024-12-14 10:10:30|540.15|537.85|540.12|537.82|540.17|537.87|540.04|537.74|17
1734171040000|2024-12-14 10:10:40|540.04|537.74|540.1|537.8|540.13|537.83|539.98|537.68|19
1734171050000|2024-12-14 10:10:50|540.11|537.81|540.05|537.75|540.14|537.84|540.01|537.71|15
1734171060000|2024-12-14 10:11:00|539.89|537.59|539.85|537.55|539.89|537.59|539.79|537.49|13
1734171070000|2024-12-14 10:11:10|539.86|537.56|540.24|537.94|540.24|537.94|539.84|537.54|17
1734171080000|2024-12-14 10:11:20|540.23|537.93|540.31|538.01|540.31|538.01|540.19|537.89|12
1734171110000|2024-12-14 10:11:50|540.33|538.03|540.4|538.1|540.4|538.1|540.33|538.03|4
1734171170000|2024-12-14 10:12:50|540.49|538.19|540.5|538.2|540.59|538.29|540.47|538.17|14
1734171180000|2024-12-14 10:13:00|540.52|538.22|540.52|538.22|540.52|538.22|540.49|538.19|15
1734171190000|2024-12-14 10:13:10|540.51|538.21|540.51|538.21|540.51|538.21|540.5|538.2|3
1734171200000|2024-12-14 10:13:20|540.52|538.22|540.32|538.02|540.52|538.22|540.27|537.97|14
1734171210000|2024-12-14 10:13:30|540.33|538.03|540.38|538.08|540.38|538.08|540.33|538.03|19
1734171220000|2024-12-14 10:13:40|540.35|538.05|540.51|538.21|540.51|538.21|540.35|538.05|19
1734171230000|2024-12-14 10:13:50|540.5|538.2|540.39|538.09|540.51|538.21|540.36|538.06|17
1734171240000|2024-12-14 10:14:00|540.41|538.11|540.39|538.09|540.45|538.15|540.39|538.09|24
1734171250000|2024-12-14 10:14:10|540.42|538.12|540.36|538.06|540.42|538.12|540.36|538.06|10
1734171260000|2024-12-14 10:14:20|540.37|538.07|540.38|538.08|540.38|538.08|540.36|538.06|11
1734171270000|2024-12-14 10:14:30|540.37|538.07|540.36|538.06|540.4|538.1|540.36|538.06|11
1734171280000|2024-12-14 10:14:40|540.37|538.07|540.35|538.05|540.38|538.08|540.35|538.05|8
1734171290000|2024-12-14 10:14:50|540.36|538.06|540.57|538.27|540.58|538.28|540.36|538.06|15
1734171300000|2024-12-14 10:15:00|540.56|538.26|540.53|538.23|540.56|538.26|540.47|538.17|20
1734171310000|2024-12-14 10:15:10|540.55|538.25|540.53|538.23|540.56|538.26|540.48|538.18|16
1734171320000|2024-12-14 10:15:20|540.52|538.22|540.59|538.29|540.59|538.29|540.5|538.2|6
1734171340000|2024-12-14 10:15:40|540.56|538.26|540.5|538.2|540.56|538.26|540.5|538.2|17
1734171350000|2024-12-14 10:15:50|540.51|538.21|540.58|538.28|540.58|538.28|540.5|538.2|6
1734171360000|2024-12-14 10:16:00|540.57|538.27|540.56|538.26|540.58|538.28|540.55|538.25|24
1734171370000|2024-12-14 10:16:10|540.57|538.27|540.34|538.04|540.58|538.28|540.33|538.03|16
1734171380000|2024-12-14 10:16:20|540.35|538.05|540.52|538.22|540.52|538.22|540.35|538.05|14
1734171390000|2024-12-14 10:16:30|540.53|538.23|540.49|538.19|540.58|538.28|540.49|538.19|25
1734171400000|2024-12-14 10:16:40|540.5|538.2|540.41|538.11|540.52|538.22|540.38|538.08|18
1734171410000|2024-12-14 10:16:50|540.33|538.03|539.88|537.58|540.35|538.05|539.88|537.58|14
1734171420000|2024-12-14 10:17:00|539.85|537.55|539.76|537.46|539.9|537.6|539.76|537.46|22
1734171430000|2024-12-14 10:17:10|539.71|537.41|539.24|536.94|539.72|537.42|539.24|536.94|22
1734171440000|2024-12-14 10:17:20|539.22|536.92|539.07|536.77|539.3|537|539.04|536.74|17
1734171450000|2024-12-14 10:17:30|539.06|536.76|539.04|536.74|539.07|536.77|539.04|536.74|3
1734171500000|2024-12-14 10:18:20|538.8|536.5|538.56|536.26|538.8|536.5|538.56|536.26|2
1734171520000|2024-12-14 10:18:40|538.61|536.31|538.59|536.29|538.62|536.32|538.59|536.29|9
1734171530000|2024-12-14 10:18:50|538.58|536.28|538.57|536.27|538.58|536.28|538.56|536.26|7
1734171540000|2024-12-14 10:19:00|538.56|536.26|538.84|536.54|538.84|536.54|538.56|536.26|25
1734171550000|2024-12-14 10:19:10|538.85|536.55|538.84|536.54|538.89|536.59|538.82|536.52|15
1734171560000|2024-12-14 10:19:20|538.82|536.52|538.75|536.45|538.85|536.55|538.72|536.42|19
1734171570000|2024-12-14 10:19:30|538.76|536.46|538.68|536.38|538.81|536.51|538.66|536.36|29
1734171580000|2024-12-14 10:19:40|538.7|536.4|538.6|536.3|538.71|536.41|538.59|536.29|18
1734171590000|2024-12-14 10:19:50|538.56|536.26|538.56|536.26|538.56|536.26|538.56|536.26|1
1734171600000|2024-12-14 10:20:00|538.57|536.27|538.62|536.32|538.66|536.36|538.57|536.27|20
1734171610000|2024-12-14 10:20:10|538.63|536.33|538.61|536.31|538.64|536.34|538.59|536.29|26
1734171620000|2024-12-14 10:20:20|538.62|536.32|538.7|536.4|538.74|536.44|538.62|536.32|24
1734171630000|2024-12-14 10:20:30|538.71|536.41|538.67|536.37|538.88|536.58|538.67|536.37|17
1734171640000|2024-12-14 10:20:40|538.66|536.36|538.63|536.33|538.68|536.38|538.6|536.3|25
1734171650000|2024-12-14 10:20:50|538.62|536.32|538.63|536.33|538.66|536.36|538.61|536.31|13
1734171660000|2024-12-14 10:21:00|538.66|536.36|538.89|536.59|538.95|536.65|538.66|536.36|24
1734171670000|2024-12-14 10:21:10|538.87|536.57|538.69|536.39|538.89|536.59|538.62|536.32|24
1734171680000|2024-12-14 10:21:20|538.67|536.37|538.71|536.41|538.73|536.43|538.67|536.37|20
1734171690000|2024-12-14 10:21:30|538.72|536.42|538.66|536.36|538.72|536.42|538.64|536.34|22
1734171700000|2024-12-14 10:21:40|538.68|536.38|538.71|536.41|538.72|536.42|538.65|536.35|20
1734171710000|2024-12-14 10:21:50|538.7|536.4|538.79|536.49|538.8|536.5|538.64|536.34|14
1734171720000|2024-12-14 10:22:00|538.8|536.5|538.75|536.45|538.8|536.5|538.74|536.44|13
1734171730000|2024-12-14 10:22:10|538.74|536.44|538.56|536.26|538.74|536.44|538.56|536.26|18
1734171790000|2024-12-14 10:23:10|538.34|536.04|538.1|535.8|538.34|536.04|538.01|535.71|19
1734171800000|2024-12-14 10:23:20|538.13|535.83|538.27|535.97|538.27|535.97|538.13|535.83|20
1734171810000|2024-12-14 10:23:30|538.29|535.99|538.32|536.02|538.32|536.02|538.21|535.91|22
1734171820000|2024-12-14 10:23:40|538.38|536.08|538.37|536.07|538.39|536.09|538.28|535.98|19
1734171830000|2024-12-14 10:23:50|538.34|536.04|538.54|536.24|538.54|536.24|538.28|535.98|21
1734171840000|2024-12-14 10:24:00|538.53|536.23|538.52|536.22|538.54|536.24|538.43|536.13|24
1734171850000|2024-12-14 10:24:10|538.51|536.21|538.22|535.92|538.52|536.22|538.19|535.89|29
1734171860000|2024-12-14 10:24:20|538.21|535.91|538.09|535.79|538.22|535.92|538.05|535.75|26
1734171870000|2024-12-14 10:24:30|538.08|535.78|538.21|535.91|538.24|535.94|538.08|535.78|23
1734171880000|2024-12-14 10:24:40|538.2|535.9|538.27|535.97|538.27|535.97|538.11|535.81|20
1734171890000|2024-12-14 10:24:50|538.62|536.32|538.96|536.66|538.96|536.66|538.62|536.32|3
1734171930000|2024-12-14 10:25:30|539.08|536.78|539.08|536.78|539.08|536.78|539.08|536.78|1
1734171940000|2024-12-14 10:25:40|539.09|536.79|539.09|536.79|539.1|536.8|539.07|536.77|6
1734171950000|2024-12-14 10:25:50|539.08|536.78|538.89|536.59|539.08|536.78|538.88|536.58|20
1734171960000|2024-12-14 10:26:00|538.9|536.6|538.96|536.66|538.97|536.67|538.85|536.55|23
1734171970000|2024-12-14 10:26:10|538.95|536.65|538.91|536.61|539.09|536.79|538.9|536.6|22
1734171980000|2024-12-14 10:26:20|538.93|536.63|538.87|536.57|538.98|536.68|538.84|536.54|21
1734171990000|2024-12-14 10:26:30|538.9|536.6|539.06|536.76|539.06|536.76|538.87|536.57|16
1734172000000|2024-12-14 10:26:40|539.09|536.79|539.1|536.8|539.1|536.8|539.09|536.79|2
1734172020000|2024-12-14 10:27:00|539.11|536.81|539.12|536.82|539.12|536.82|539.11|536.81|2
1734172090000|2024-12-14 10:28:10|539.08|536.78|538.95|536.65|539.08|536.78|538.95|536.65|4
1734172100000|2024-12-14 10:28:20|539|536.7|538.83|536.53|539|536.7|538.83|536.53|16
1734172110000|2024-12-14 10:28:30|538.81|536.51|538.73|536.43|538.84|536.54|538.68|536.38|20
1734172120000|2024-12-14 10:28:40|538.75|536.45|538.72|536.42|538.8|536.5|538.68|536.38|14
1734172130000|2024-12-14 10:28:50|538.69|536.39|538.84|536.54|538.84|536.54|538.66|536.36|22
1734172140000|2024-12-14 10:29:00|538.92|536.62|538.94|536.64|538.95|536.65|538.92|536.62|14
1734172150000|2024-12-14 10:29:10|538.92|536.62|538.83|536.53|538.92|536.62|538.77|536.47|8
1734172160000|2024-12-14 10:29:20|538.81|536.51|538.83|536.53|538.83|536.53|538.81|536.51|8
1734172170000|2024-12-14 10:29:30|538.79|536.49|538.79|536.49|538.83|536.53|538.78|536.48|14
1734172180000|2024-12-14 10:29:40|538.8|536.5|538.83|536.53|538.83|536.53|538.8|536.5|4
1734172190000|2024-12-14 10:29:50|538.94|536.64|539|536.7|539|536.7|538.94|536.64|5
1734172200000|2024-12-14 10:30:00|539.01|536.71|539.12|536.82|539.12|536.82|538.99|536.69|20
1734172210000|2024-12-14 10:30:10|539.09|536.79|539.12|536.82|539.12|536.82|539.06|536.76|16
1734172220000|2024-12-14 10:30:20|539.11|536.81|539.16|536.86|539.16|536.86|539.11|536.81|4
1734172230000|2024-12-14 10:30:30|539.25|536.95|539.4|537.1|539.4|537.1|539.25|536.95|5
1734172240000|2024-12-14 10:30:40|539.42|537.12|539.42|537.12|539.42|537.12|539.42|537.12|1
1734172250000|2024-12-14 10:30:50|539.59|537.29|539.57|537.27|539.59|537.29|539.55|537.25|4
1734172260000|2024-12-14 10:31:00|539.59|537.29|539.46|537.16|539.59|537.29|539.46|537.16|23
1734172270000|2024-12-14 10:31:10|539.45|537.15|539.26|536.96|539.45|537.15|539.18|536.88|20
1734172280000|2024-12-14 10:31:20|539.25|536.95|539.27|536.97|539.29|536.99|539.23|536.93|14
1734172290000|2024-12-14 10:31:30|539.29|536.99|539.47|537.17|539.51|537.21|539.29|536.99|26
1734172300000|2024-12-14 10:31:40|539.51|537.21|539.46|537.16|539.51|537.21|539.46|537.16|17
1734172310000|2024-12-14 10:31:50|539.47|537.17|539.51|537.21|539.51|537.21|539.46|537.16|14
1734172320000|2024-12-14 10:32:00|539.49|537.19|539.54|537.24|539.59|537.29|539.49|537.19|11
1734172330000|2024-12-14 10:32:10|539.55|537.25|539.48|537.18|539.59|537.29|539.46|537.16|15
1734172340000|2024-12-14 10:32:20|539.46|537.16|539.59|537.29|539.59|537.29|539.46|537.16|14
1734172390000|2024-12-14 10:33:10|539.6|537.3|539.9|537.6|539.9|537.6|539.6|537.3|2
1734172410000|2024-12-14 10:33:30|539.82|537.52|539.9|537.6|539.9|537.6|539.82|537.52|3
1734172420000|2024-12-14 10:33:40|539.84|537.54|539.67|537.37|539.9|537.6|539.67|537.37|21
1734172430000|2024-12-14 10:33:50|539.63|537.33|539.35|537.05|539.63|537.33|539.34|537.04|24
1734172440000|2024-12-14 10:34:00|539.36|537.06|539.4|537.1|539.4|537.1|539.36|537.06|14
1734172450000|2024-12-14 10:34:10|539.51|537.21|539.48|537.18|539.58|537.28|539.46|537.16|11
1734172460000|2024-12-14 10:34:20|539.39|537.09|539.5|537.2|539.5|537.2|539.38|537.08|13
1734172470000|2024-12-14 10:34:30|539.51|537.21|539.54|537.24|539.57|537.27|539.48|537.18|16
1734172480000|2024-12-14 10:34:40|539.55|537.25|539.23|536.93|539.55|537.25|539.14|536.84|13
1734172490000|2024-12-14 10:34:50|539.22|536.92|539.21|536.91|539.23|536.93|539.2|536.9|13
1734172500000|2024-12-14 10:35:00|539.2|536.9|539.37|537.07|539.37|537.07|539.2|536.9|17
1734172510000|2024-12-14 10:35:10|539.49|537.19|539.51|537.21|539.53|537.23|539.45|537.15|20
1734172520000|2024-12-14 10:35:20|539.56|537.26|539.54|537.24|539.56|537.26|539.49|537.19|14
1734172530000|2024-12-14 10:35:30|539.53|537.23|539.71|537.41|539.73|537.43|539.5|537.2|27
1734172540000|2024-12-14 10:35:40|539.72|537.42|539.71|537.41|539.75|537.45|539.64|537.34|12
1734172550000|2024-12-14 10:35:50|539.72|537.42|539.9|537.6|539.9|537.6|539.72|537.42|7
1734172560000|2024-12-14 10:36:00|539.87|537.57|539.86|537.56|539.88|537.58|539.86|537.56|3
1734172570000|2024-12-14 10:36:10|539.9|537.6|539.9|537.6|539.9|537.6|539.89|537.59|3
1734172590000|2024-12-14 10:36:30|539.84|537.54|539.83|537.53|539.84|537.54|539.81|537.51|6
1734172600000|2024-12-14 10:36:40|539.82|537.52|539.75|537.45|539.82|537.52|539.72|537.42|10
1734172610000|2024-12-14 10:36:50|539.74|537.44|539.75|537.45|539.75|537.45|539.74|537.44|2
1734172620000|2024-12-14 10:37:00|539.74|537.44|539.9|537.6|539.9|537.6|539.73|537.43|10
1734172630000|2024-12-14 10:37:10|539.86|537.56|539.85|537.55|539.9|537.6|539.82|537.52|12
1734172640000|2024-12-14 10:37:20|539.87|537.57|539.9|537.6|539.9|537.6|539.87|537.57|5
1734172740000|2024-12-14 10:39:00|539.87|537.57|539.68|537.38|539.87|537.57|539.6|537.3|12
1734172750000|2024-12-14 10:39:10|539.76|537.46|539.86|537.56|539.9|537.6|539.76|537.46|13
1734172760000|2024-12-14 10:39:20|539.87|537.57|539.82|537.52|539.87|537.57|539.82|537.52|6
1734172860000|2024-12-14 10:41:00|539.58|537.28|539.35|537.05|539.58|537.28|539.35|537.05|2
1734172870000|2024-12-14 10:41:10|539.39|537.09|539.37|537.07|539.39|537.09|539.35|537.05|7
1734172880000|2024-12-14 10:41:20|539.36|537.06|539.19|536.89|539.36|537.06|539.16|536.86|7
1734172890000|2024-12-14 10:41:30|539.2|536.9|539.16|536.86|539.2|536.9|539.15|536.85|17
1734172900000|2024-12-14 10:41:40|539.17|536.87|539.16|536.86|539.17|536.87|539.14|536.84|13
1734172910000|2024-12-14 10:41:50|539.14|536.84|539.12|536.82|539.15|536.85|539.12|536.82|17
1734172920000|2024-12-14 10:42:00|539.09|536.79|539.23|536.93|539.23|536.93|539.04|536.74|18
1734172930000|2024-12-14 10:42:10|539.21|536.91|539.18|536.88|539.21|536.91|539.16|536.86|11
1734172940000|2024-12-14 10:42:20|539.21|536.91|539.21|536.91|539.22|536.92|539.2|536.9|13
1734172950000|2024-12-14 10:42:30|539.22|536.92|539.19|536.89|539.22|536.92|539.19|536.89|16
1734172960000|2024-12-14 10:42:40|539.2|536.9|539.19|536.89|539.2|536.9|539.16|536.86|12
1734172970000|2024-12-14 10:42:50|539.18|536.88|539.22|536.92|539.23|536.93|539.16|536.86|14
1734172980000|2024-12-14 10:43:00|539.23|536.93|539.23|536.93|539.24|536.94|539.23|536.93|3
1734172990000|2024-12-14 10:43:10|539.22|536.92|539.08|536.78|539.22|536.92|539.08|536.78|8
1734173000000|2024-12-14 10:43:20|539.09|536.79|539.22|536.92|539.22|536.92|539.09|536.79|16
1734173010000|2024-12-14 10:43:30|539.21|536.91|539.22|536.92|539.22|536.92|539.16|536.86|19
1734173020000|2024-12-14 10:43:40|539.23|536.93|539.22|536.92|539.23|536.93|539.22|536.92|2
1734173030000|2024-12-14 10:43:50|539.23|536.93|539.46|537.16|539.46|537.16|539.22|536.92|12
1734173040000|2024-12-14 10:44:00|539.45|537.15|539.58|537.28|539.61|537.31|539.45|537.15|17
1734173050000|2024-12-14 10:44:10|539.57|537.27|539.58|537.28|539.6|537.3|539.57|537.27|8
1734173060000|2024-12-14 10:44:20|539.54|537.24|539.47|537.17|539.61|537.31|539.47|537.17|12
1734173070000|2024-12-14 10:44:30|539.5|537.2|539.51|537.21|539.51|537.21|539.46|537.16|7
1734173080000|2024-12-14 10:44:40|539.52|537.22|539.56|537.26|539.56|537.26|539.52|537.22|7
1734173090000|2024-12-14 10:44:50|539.57|537.27|539.47|537.17|539.66|537.36|539.47|537.17|20
1734173100000|2024-12-14 10:45:00|539.46|537.16|539.6|537.3|539.6|537.3|539.45|537.15|13
1734173110000|2024-12-14 10:45:10|539.59|537.29|539.64|537.34|539.65|537.35|539.59|537.29|7
1734173120000|2024-12-14 10:45:20|539.62|537.32|539.66|537.36|539.66|537.36|539.62|537.32|7
1734173140000|2024-12-14 10:45:40|539.68|537.38|539.96|537.66|539.96|537.66|539.68|537.38|6
1734173210000|2024-12-14 10:46:50|540.03|537.73|540.1|537.8|540.1|537.8|540.03|537.73|2
1734173230000|2024-12-14 10:47:10|540.07|537.77|540.01|537.71|540.07|537.77|539.98|537.68|7
1734173240000|2024-12-14 10:47:20|540.05|537.75|540.1|537.8|540.1|537.8|540.05|537.75|2
1734173300000|2024-12-14 10:48:20|540.24|537.94|540.51|538.21|540.52|538.22|540.24|537.94|6
1734173310000|2024-12-14 10:48:30|540.52|538.22|540.54|538.24|540.54|538.24|540.52|538.22|5
1734173320000|2024-12-14 10:48:40|540.51|538.21|540.43|538.13|540.53|538.23|540.41|538.11|8
1734173330000|2024-12-14 10:48:50|540.44|538.14|540.46|538.16|540.46|538.16|540.44|538.14|2
1734173340000|2024-12-14 10:49:00|540.45|538.15|540.49|538.19|540.49|538.19|540.42|538.12|6
1734173350000|2024-12-14 10:49:10|540.5|538.2|540.49|538.19|540.51|538.21|540.45|538.15|16
1734173360000|2024-12-14 10:49:20|540.48|538.18|540.5|538.2|540.5|538.2|540.48|538.18|5
1734173370000|2024-12-14 10:49:30|540.49|538.19|540.37|538.07|540.49|538.19|540.36|538.06|6
1734173380000|2024-12-14 10:49:40|540.38|538.08|540.41|538.11|540.41|538.11|540.37|538.07|4
1734173390000|2024-12-14 10:49:50|540.42|538.12|540.48|538.18|540.48|538.18|540.42|538.12|7
1734173400000|2024-12-14 10:50:00|540.49|538.19|540.48|538.18|540.49|538.19|540.45|538.15|8
1734173410000|2024-12-14 10:50:10|540.49|538.19|540.49|538.19|540.49|538.19|540.49|538.19|1
1734173420000|2024-12-14 10:50:20|540.51|538.21|540.54|538.24|540.54|538.24|540.5|538.2|5
1734173530000|2024-12-14 10:52:10|540.59|538.29|540.65|538.35|540.65|538.35|540.59|538.29|4
1734173540000|2024-12-14 10:52:20|540.62|538.32|540.44|538.14|540.62|538.32|540.42|538.12|14
1734173550000|2024-12-14 10:52:30|540.45|538.15|540.4|538.1|540.46|538.16|540.4|538.1|9
1734173560000|2024-12-14 10:52:40|540.41|538.11|540.4|538.1|540.41|538.11|540.39|538.09|9
1734173570000|2024-12-14 10:52:50|540.41|538.11|540.42|538.12|540.43|538.13|540.39|538.09|11
1734173580000|2024-12-14 10:53:00|540.38|538.08|540.38|538.08|540.42|538.12|540.35|538.05|8
1734173590000|2024-12-14 10:53:10|540.39|538.09|540.39|538.09|540.42|538.12|540.36|538.06|5
1734173600000|2024-12-14 10:53:20|540.41|538.11|540.39|538.09|540.41|538.11|540.39|538.09|2
1734173610000|2024-12-14 10:53:30|540.38|538.08|540.36|538.06|540.38|538.08|540.35|538.05|9
1734173620000|2024-12-14 10:53:40|540.35|538.05|540.34|538.04|540.36|538.06|540.32|538.02|11
1734173630000|2024-12-14 10:53:50|540.35|538.05|540.26|537.96|540.35|538.05|540.26|537.96|15
1734173640000|2024-12-14 10:54:00|540.27|537.97|540.31|538.01|540.33|538.03|540.27|537.97|18
1734173650000|2024-12-14 10:54:10|540.33|538.03|540.28|537.98|540.33|538.03|540.26|537.96|6
1734173660000|2024-12-14 10:54:20|540.27|537.97|540.35|538.05|540.35|538.05|540.27|537.97|5
1734173670000|2024-12-14 10:54:30|540.36|538.06|540.35|538.05|540.4|538.1|540.35|538.05|7
1734173680000|2024-12-14 10:54:40|540.36|538.06|540.35|538.05|540.36|538.06|540.35|538.05|4
1734173690000|2024-12-14 10:54:50|540.33|538.03|540.23|537.93|540.34|538.04|540.21|537.91|12
1734173700000|2024-12-14 10:55:00|540.22|537.92|539.69|537.39|540.22|537.92|539.69|537.39|21
1734173710000|2024-12-14 10:55:10|539.72|537.42|539.81|537.51|539.84|537.54|539.72|537.42|12
1734173720000|2024-12-14 10:55:20|539.72|537.42|540.1|537.8|540.1|537.8|539.72|537.42|13
1734173730000|2024-12-14 10:55:30|540.05|537.75|540.07|537.77|540.08|537.78|540.05|537.75|8
1734173740000|2024-12-14 10:55:40|540.08|537.78|540.07|537.77|540.08|537.78|540.07|537.77|8
1734173750000|2024-12-14 10:55:50|540.08|537.78|540.11|537.81|540.15|537.85|540.07|537.77|13
1734173760000|2024-12-14 10:56:00|540.12|537.82|540.14|537.84|540.14|537.84|540.11|537.81|7
1734173770000|2024-12-14 10:56:10|540.13|537.83|540.04|537.74|540.13|537.83|540.02|537.72|14
1734173780000|2024-12-14 10:56:20|540.03|537.73|540.18|537.88|540.2|537.9|539.99|537.69|18
1734173790000|2024-12-14 10:56:30|540.19|537.89|540.07|537.77|540.22|537.92|540.07|537.77|12
1734173800000|2024-12-14 10:56:40|540.08|537.78|540.04|537.74|540.08|537.78|540.01|537.71|5
1734173810000|2024-12-14 10:56:50|540.05|537.75|540.11|537.81|540.11|537.81|540.05|537.75|6
1734173820000|2024-12-14 10:57:00|540.1|537.8|540.21|537.91|540.23|537.93|540.1|537.8|12
1734173830000|2024-12-14 10:57:10|540.19|537.89|540.09|537.79|540.19|537.89|540.08|537.78|7
1734173840000|2024-12-14 10:57:20|540.07|537.77|540.04|537.74|540.07|537.77|540.03|537.73|6
1734173850000|2024-12-14 10:57:30|540.03|537.73|539.98|537.68|540.03|537.73|539.97|537.67|15
1734173860000|2024-12-14 10:57:40|539.97|537.67|539.97|537.67|539.99|537.69|539.96|537.66|12
1734173870000|2024-12-14 10:57:50|539.96|537.66|539.92|537.62|539.97|537.67|539.92|537.62|10
1734173880000|2024-12-14 10:58:00|539.93|537.63|539.81|537.51|539.94|537.64|539.81|537.51|17
1734173890000|2024-12-14 10:58:10|539.79|537.49|539.85|537.55|539.86|537.56|539.76|537.46|13
1734173900000|2024-12-14 10:58:20|539.86|537.56|540.02|537.72|540.03|537.73|539.86|537.56|25
1734173910000|2024-12-14 10:58:30|540.01|537.71|539.97|537.67|540.01|537.71|539.96|537.66|25
1734173920000|2024-12-14 10:58:40|539.96|537.66|539.9|537.6|539.96|537.66|539.9|537.6|13
1734173930000|2024-12-14 10:58:50|539.91|537.61|539.81|537.51|539.91|537.61|539.81|537.51|15
1734173940000|2024-12-14 10:59:00|539.78|537.48|539.74|537.44|539.81|537.51|539.72|537.42|20
1734173950000|2024-12-14 10:59:10|539.72|537.42|539.63|537.33|539.73|537.43|539.63|537.33|16
1734173960000|2024-12-14 10:59:20|539.65|537.35|539.7|537.4|539.71|537.41|539.63|537.33|17
1734173970000|2024-12-14 10:59:30|539.69|537.39|539.72|537.42|539.72|537.42|539.69|537.39|6
1734173980000|2024-12-14 10:59:40|539.71|537.41|539.72|537.42|539.72|537.42|539.71|537.41|2
1734173990000|2024-12-14 10:59:50|539.7|537.4|539.71|537.41|539.72|537.42|539.7|537.4|4
1734174000000|2024-12-14 11:00:00|539.72|537.42|539.38|537.08|539.72|537.42|539.38|537.08|14
1734174010000|2024-12-14 11:00:10|539.4|537.1|539.49|537.19|539.49|537.19|539.4|537.1|13
1734174020000|2024-12-14 11:00:20|539.47|537.17|539.63|537.33|539.65|537.35|539.45|537.15|18
1734174030000|2024-12-14 11:00:30|539.64|537.34|539.64|537.34|539.67|537.37|539.63|537.33|14
1734174040000|2024-12-14 11:00:40|539.66|537.36|539.89|537.59|539.96|537.66|539.65|537.35|19
1734174050000|2024-12-14 11:00:50|539.83|537.53|539.86|537.56|539.86|537.56|539.77|537.47|9
1734174060000|2024-12-14 11:01:00|539.85|537.55|539.85|537.55|539.85|537.55|539.84|537.54|3
1734174070000|2024-12-14 11:01:10|539.99|537.69|539.97|537.67|540|537.7|539.92|537.62|19
1734174080000|2024-12-14 11:01:20|539.62|537.32|539.82|537.52|539.82|537.52|539.53|537.23|20
1734174090000|2024-12-14 11:01:30|539.83|537.53|539.8|537.5|539.87|537.57|539.8|537.5|12
1734174100000|2024-12-14 11:01:40|539.84|537.54|539.87|537.57|539.88|537.58|539.84|537.54|15
1734174110000|2024-12-14 11:01:50|539.86|537.56|539.77|537.47|539.86|537.56|539.76|537.46|20
1734174120000|2024-12-14 11:02:00|539.78|537.48|540.14|537.84|540.14|537.84|539.78|537.48|19
1734174130000|2024-12-14 11:02:10|540.13|537.83|539.99|537.69|540.15|537.85|539.95|537.65|13
1734174140000|2024-12-14 11:02:20|540.09|537.79|540.24|537.94|540.25|537.95|540.09|537.79|8
1734174150000|2024-12-14 11:02:30|540.25|537.95|540.37|538.07|540.37|538.07|540.22|537.92|10
1734174180000|2024-12-14 11:03:00|540.34|538.04|540.14|537.84|540.35|538.05|540.14|537.84|11
1734174190000|2024-12-14 11:03:10|540.15|537.85|540.05|537.75|540.15|537.85|540.05|537.75|11
1734174200000|2024-12-14 11:03:20|540|537.7|540|537.7|540.03|537.73|539.99|537.69|16
1734174210000|2024-12-14 11:03:30|540.01|537.71|540.03|537.73|540.03|537.73|540.01|537.71|8
1734174220000|2024-12-14 11:03:40|540.02|537.72|540.19|537.89|540.22|537.92|539.99|537.69|15
1734174230000|2024-12-14 11:03:50|540.18|537.88|540.28|537.98|540.3|538|540.18|537.88|17
1734174240000|2024-12-14 11:04:00|540.29|537.99|540.37|538.07|540.37|538.07|540.29|537.99|9
1734174250000|2024-12-14 11:04:10|540.32|538.02|540.36|538.06|540.36|538.06|540.32|538.02|14
1734174260000|2024-12-14 11:04:20|540.37|538.07|540.37|538.07|540.37|538.07|540.37|538.07|1
1734174300000|2024-12-14 11:05:00|540.36|538.06|540.3|538|540.36|538.06|540.26|537.96|11
1734174310000|2024-12-14 11:05:10|540.33|538.03|540.37|538.07|540.37|538.07|540.33|538.03|2
1734174320000|2024-12-14 11:05:20|540.35|538.05|540.28|537.98|540.35|538.05|540.27|537.97|3
1734174330000|2024-12-14 11:05:30|540.27|537.97|540.19|537.89|540.27|537.97|540.13|537.83|12
1734174340000|2024-12-14 11:05:40|540.2|537.9|540.1|537.8|540.2|537.9|540.09|537.79|13
1734174350000|2024-12-14 11:05:50|540.09|537.79|540.07|537.77|540.1|537.8|540.05|537.75|18
1734174360000|2024-12-14 11:06:00|540.06|537.76|540.09|537.79|540.09|537.79|540.06|537.76|3
1734174370000|2024-12-14 11:06:10|540.08|537.78|540.06|537.76|540.08|537.78|539.98|537.68|8
1734174380000|2024-12-14 11:06:20|540.07|537.77|540.28|537.98|540.29|537.99|540.07|537.77|14
1734174390000|2024-12-14 11:06:30|540.29|537.99|540.35|538.05|540.35|538.05|540.29|537.99|4
1734174400000|2024-12-14 11:06:40|540.36|538.06|540.3|538|540.37|538.07|540.27|537.97|7
1734174410000|2024-12-14 11:06:50|540.32|538.02|540.31|538.01|540.32|538.02|540.29|537.99|18
1734174420000|2024-12-14 11:07:00|540.3|538|540.28|537.98|540.3|538|540.27|537.97|3
1734174430000|2024-12-14 11:07:10|540.27|537.97|540.12|537.82|540.27|537.97|540.12|537.82|21
1734174440000|2024-12-14 11:07:20|540.13|537.83|539.96|537.66|540.16|537.86|539.95|537.65|22
1734174450000|2024-12-14 11:07:30|539.93|537.63|539.96|537.66|540|537.7|539.93|537.63|13
1734174460000|2024-12-14 11:07:40|539.97|537.67|539.8|537.5|539.97|537.67|539.78|537.48|11
1734174470000|2024-12-14 11:07:50|539.78|537.48|539.58|537.28|539.8|537.5|539.57|537.27|16
1734174480000|2024-12-14 11:08:00|539.59|537.29|539.55|537.25|539.59|537.29|539.49|537.19|17
1734174490000|2024-12-14 11:08:10|539.56|537.26|539.49|537.19|539.57|537.27|539.47|537.17|18
1734174500000|2024-12-14 11:08:20|539.48|537.18|539.39|537.09|539.49|537.19|539.38|537.08|9
1734174510000|2024-12-14 11:08:30|539.38|537.08|539.38|537.08|539.39|537.09|539.38|537.08|5
1734174520000|2024-12-14 11:08:40|539.48|537.18|539.59|537.29|539.68|537.38|539.48|537.18|12
1734174530000|2024-12-14 11:08:50|539.62|537.32|539.63|537.33|539.65|537.35|539.62|537.32|9
1734174540000|2024-12-14 11:09:00|539.62|537.32|539.53|537.23|539.62|537.32|539.52|537.22|9
1734174550000|2024-12-14 11:09:10|539.54|537.24|539.47|537.17|539.54|537.24|539.44|537.14|15
1734174560000|2024-12-14 11:09:20|539.46|537.16|539.55|537.25|539.59|537.29|539.46|537.16|11
1734174570000|2024-12-14 11:09:30|539.56|537.26|539.48|537.18|539.56|537.26|539.47|537.17|8
1734174580000|2024-12-14 11:09:40|539.47|537.17|539.44|537.14|539.48|537.18|539.44|537.14|5
1734174590000|2024-12-14 11:09:50|539.41|537.11|539.38|537.08|539.41|537.11|539.38|537.08|2
1734174610000|2024-12-14 11:10:10|539.39|537.09|539.39|537.09|539.48|537.18|539.38|537.08|10
1734174620000|2024-12-14 11:10:20|539.38|537.08|539.38|537.08|539.38|537.08|539.38|537.08|1
1734174650000|2024-12-14 11:10:50|539.41|537.11|539.42|537.12|539.42|537.12|539.41|537.11|2
1734174660000|2024-12-14 11:11:00|539.43|537.13|539.48|537.18|539.49|537.19|539.41|537.11|15
1734174670000|2024-12-14 11:11:10|539.47|537.17|539.55|537.25|539.55|537.25|539.45|537.15|8
1734174680000|2024-12-14 11:11:20|539.56|537.26|539.64|537.34|539.65|537.35|539.56|537.26|10
1734174690000|2024-12-14 11:11:30|539.63|537.33|539.58|537.28|539.64|537.34|539.55|537.25|15
1734174700000|2024-12-14 11:11:40|539.55|537.25|539.41|537.11|539.58|537.28|539.41|537.11|15
1734174710000|2024-12-14 11:11:50|539.38|537.08|539.38|537.08|539.41|537.11|539.38|537.08|9
1734174720000|2024-12-14 11:12:00|539.39|537.09|539.39|537.09|539.39|537.09|539.38|537.08|5
1734174730000|2024-12-14 11:12:10|539.38|537.08|539.39|537.09|539.39|537.09|539.38|537.08|4
1734174740000|2024-12-14 11:12:20|539.38|537.08|539.38|537.08|539.38|537.08|539.38|537.08|1
1734174750000|2024-12-14 11:12:30|539.39|537.09|539.45|537.15|539.48|537.18|539.39|537.09|4
1734174760000|2024-12-14 11:12:40|539.47|537.17|539.64|537.34|539.65|537.35|539.45|537.15|15
1734174770000|2024-12-14 11:12:50|539.62|537.32|539.65|537.35|539.65|537.35|539.62|537.32|10
1734174780000|2024-12-14 11:13:00|539.66|537.36|539.59|537.29|539.66|537.36|539.55|537.25|19
1734174790000|2024-12-14 11:13:10|539.61|537.31|539.59|537.29|539.61|537.31|539.55|537.25|16
1734174800000|2024-12-14 11:13:20|539.6|537.3|539.53|537.23|539.62|537.32|539.52|537.22|13
1734174810000|2024-12-14 11:13:30|539.54|537.24|539.56|537.26|539.59|537.29|539.52|537.22|17
1734174820000|2024-12-14 11:13:40|539.54|537.24|539.57|537.27|539.59|537.29|539.54|537.24|11
1734174830000|2024-12-14 11:13:50|539.56|537.26|539.55|537.25|539.56|537.26|539.55|537.25|6
1734174840000|2024-12-14 11:14:00|539.56|537.26|539.56|537.26|539.57|537.27|539.54|537.24|13
1734174850000|2024-12-14 11:14:10|539.57|537.27|539.53|537.23|539.57|537.27|539.51|537.21|10
1734174860000|2024-12-14 11:14:20|539.54|537.24|539.59|537.29|539.59|537.29|539.53|537.23|14
1734174870000|2024-12-14 11:14:30|539.61|537.31|539.58|537.28|539.61|537.31|539.58|537.28|11
1734174880000|2024-12-14 11:14:40|539.5|537.2|539.55|537.25|539.56|537.26|539.5|537.2|10
1734174890000|2024-12-14 11:14:50|539.53|537.23|539.4|537.1|539.54|537.24|539.38|537.08|11
1734174900000|2024-12-14 11:15:00|539.39|537.09|539.38|537.08|539.39|537.09|539.38|537.08|2
1734174910000|2024-12-14 11:15:10|539.49|537.19|539.45|537.15|539.51|537.21|539.45|537.15|11
1734174920000|2024-12-14 11:15:20|539.44|537.14|539.38|537.08|539.44|537.14|539.38|537.08|3
1734174940000|2024-12-14 11:15:40|538.96|536.66|538.49|536.19|538.96|536.66|538.48|536.18|21
1734174950000|2024-12-14 11:15:50|538.52|536.22|538.55|536.25|538.55|536.25|538.48|536.18|17
1734174960000|2024-12-14 11:16:00|538.57|536.27|538.54|536.24|538.57|536.27|538.45|536.15|20
1734174970000|2024-12-14 11:16:10|538.56|536.26|538.52|536.22|538.56|536.26|538.51|536.21|10
1734174980000|2024-12-14 11:16:20|538.53|536.23|538.47|536.17|538.54|536.24|538.34|536.04|17
1734174990000|2024-12-14 11:16:30|538.44|536.14|538.46|536.16|538.52|536.22|538.44|536.14|22
1734175000000|2024-12-14 11:16:40|538.47|536.17|538.48|536.18|538.48|536.18|538.46|536.16|8
1734175010000|2024-12-14 11:16:50|538.46|536.16|538.47|536.17|538.5|536.2|538.46|536.16|17
1734175020000|2024-12-14 11:17:00|538.48|536.18|538.69|536.39|538.7|536.4|538.48|536.18|13
1734175030000|2024-12-14 11:17:10|538.7|536.4|538.87|536.57|538.9|536.6|538.69|536.39|15
1734175040000|2024-12-14 11:17:20|538.88|536.58|538.91|536.61|538.92|536.62|538.88|536.58|13
1734175050000|2024-12-14 11:17:30|538.95|536.65|538.96|536.66|538.99|536.69|538.92|536.62|15
1734175060000|2024-12-14 11:17:40|538.95|536.65|538.92|536.62|538.95|536.65|538.91|536.61|15
1734175070000|2024-12-14 11:17:50|538.91|536.61|538.87|536.57|538.93|536.63|538.85|536.55|9
1734175080000|2024-12-14 11:18:00|538.84|536.54|538.94|536.64|538.98|536.68|538.84|536.54|20
1734175090000|2024-12-14 11:18:10|538.95|536.65|538.94|536.64|538.98|536.68|538.92|536.62|11
1734175100000|2024-12-14 11:18:20|538.93|536.63|538.94|536.64|538.98|536.68|538.9|536.6|10
1734175110000|2024-12-14 11:18:30|538.95|536.65|539|536.7|539|536.7|538.93|536.63|14
1734175130000|2024-12-14 11:18:50|539.1|536.8|539.43|537.13|539.43|537.13|539.1|536.8|4
1734175230000|2024-12-14 11:20:30|539.45|537.15|539.54|537.24|539.54|537.24|539.45|537.15|2
1734175250000|2024-12-14 11:20:50|539.56|537.26|539.69|537.39|539.69|537.39|539.56|537.26|4
1734175260000|2024-12-14 11:21:00|539.74|537.44|540.04|537.74|540.04|537.74|539.74|537.44|4
1734175270000|2024-12-14 11:21:10|540.11|537.81|540.19|537.89|540.19|537.89|540.11|537.81|2
1734175280000|2024-12-14 11:21:20|540.2|537.9|540.43|538.13|540.43|538.13|540.2|537.9|2
1734175290000|2024-12-14 11:21:30|540.85|538.55|540.85|538.55|540.85|538.55|540.85|538.55|1
1734175310000|2024-12-14 11:21:50|540.87|538.57|540.89|538.59|540.89|538.59|540.87|538.57|3
1734175320000|2024-12-14 11:22:00|540.87|538.57|540.87|538.57|540.87|538.57|540.86|538.56|5
1734175330000|2024-12-14 11:22:10|540.76|538.46|540.61|538.31|540.76|538.46|540.59|538.29|9
1734175340000|2024-12-14 11:22:20|540.62|538.32|540.89|538.59|540.89|538.59|540.62|538.32|8
1734175440000|2024-12-14 11:24:00|541.02|538.72|541.15|538.85|541.15|538.85|541.02|538.72|2
1734175500000|2024-12-14 11:25:00|541.12|538.82|541.12|538.82|541.15|538.85|541.12|538.82|5
1734175510000|2024-12-14 11:25:10|541.1|538.8|541.06|538.76|541.11|538.81|541.05|538.75|12
1734175520000|2024-12-14 11:25:20|541.07|538.77|541.08|538.78|541.09|538.79|541.07|538.77|6
1734175530000|2024-12-14 11:25:30|541.09|538.79|541.1|538.8|541.11|538.81|541.09|538.79|7
1734175540000|2024-12-14 11:25:40|541.11|538.81|541.15|538.85|541.15|538.85|541.11|538.81|4
1734175690000|2024-12-14 11:28:10|541.23|538.93|541.32|539.02|541.32|539.02|541.23|538.93|2
1734175710000|2024-12-14 11:28:30|541.37|539.07|541.42|539.12|541.42|539.12|541.37|539.07|2
1734175720000|2024-12-14 11:28:40|541.48|539.18|541.57|539.27|541.57|539.27|541.48|539.18|3
1734175740000|2024-12-14 11:29:00|541.54|539.24|541.48|539.18|541.54|539.24|541.47|539.17|8
1734175750000|2024-12-14 11:29:10|541.49|539.19|541.5|539.2|541.51|539.21|541.49|539.19|13
1734175760000|2024-12-14 11:29:20|541.47|539.17|541.42|539.12|541.47|539.17|541.42|539.12|3
1734175770000|2024-12-14 11:29:30|541.38|539.08|541.36|539.06|541.39|539.09|541.35|539.05|5
1734175780000|2024-12-14 11:29:40|541.31|539.01|541.15|538.85|541.32|539.02|541.15|538.85|9
1734175790000|2024-12-14 11:29:50|541.16|538.86|541.17|538.87|541.18|538.88|541.07|538.77|20
1734175800000|2024-12-14 11:30:00|541.18|538.88|541.17|538.87|541.19|538.89|541.14|538.84|9
1734175810000|2024-12-14 11:30:10|541.18|538.88|541.19|538.89|541.19|538.89|541.17|538.87|6
1734175820000|2024-12-14 11:30:20|541.18|538.88|541.15|538.85|541.21|538.91|541.13|538.83|6
1734175830000|2024-12-14 11:30:30|541.16|538.86|541.17|538.87|541.21|538.91|541.16|538.86|9
1734175840000|2024-12-14 11:30:40|541.18|538.88|541.19|538.89|541.19|538.89|541.17|538.87|6
1734175850000|2024-12-14 11:30:50|541.2|538.9|541.09|538.79|541.2|538.9|541.08|538.78|11
1734175860000|2024-12-14 11:31:00|541.1|538.8|540.88|538.58|541.1|538.8|540.88|538.58|13
1734175870000|2024-12-14 11:31:10|540.91|538.61|540.68|538.38|540.93|538.63|540.6|538.3|15
1734175880000|2024-12-14 11:31:20|540.71|538.41|540.71|538.41|540.74|538.44|540.64|538.34|15
1734175890000|2024-12-14 11:31:30|540.7|538.4|540.65|538.35|540.7|538.4|540.62|538.32|8
1734175900000|2024-12-14 11:31:40|540.61|538.31|540.42|538.12|540.61|538.31|540.42|538.12|11
1734175910000|2024-12-14 11:31:50|540.47|538.17|540.74|538.44|540.74|538.44|540.46|538.16|15
1734175920000|2024-12-14 11:32:00|540.76|538.46|540.79|538.49|540.81|538.51|540.76|538.46|7
1734175930000|2024-12-14 11:32:10|540.8|538.5|540.47|538.17|540.8|538.5|540.43|538.13|14
1734175940000|2024-12-14 11:32:20|540.48|538.18|540.75|538.45|540.77|538.47|540.48|538.18|17
1734175950000|2024-12-14 11:32:30|540.76|538.46|540.88|538.58|540.88|538.58|540.76|538.46|7
1734175980000|2024-12-14 11:33:00|541.04|538.74|541.18|538.88|541.2|538.9|541.04|538.74|4
1734175990000|2024-12-14 11:33:10|541.19|538.89|541.19|538.89|541.2|538.9|541.15|538.85|7
1734176000000|2024-12-14 11:33:20|541.16|538.86|540.75|538.45|541.16|538.86|540.75|538.45|17
1734176010000|2024-12-14 11:33:30|540.74|538.44|540.61|538.31|540.74|538.44|540.61|538.31|15
1734176020000|2024-12-14 11:33:40|540.62|538.32|540.4|538.1|540.62|538.32|540.39|538.09|18
1734176030000|2024-12-14 11:33:50|540.41|538.11|540.63|538.33|540.63|538.33|540.41|538.11|18
1734176040000|2024-12-14 11:34:00|540.61|538.31|540.68|538.38|540.68|538.38|540.61|538.31|18
1734176050000|2024-12-14 11:34:10|540.67|538.37|540.57|538.27|540.67|538.37|540.57|538.27|11
1734176060000|2024-12-14 11:34:20|540.58|538.28|540.51|538.21|540.58|538.28|540.5|538.2|15
1734176070000|2024-12-14 11:34:30|540.52|538.22|540.65|538.35|540.65|538.35|540.49|538.19|12
1734176080000|2024-12-14 11:34:40|540.66|538.36|540.66|538.36|540.66|538.36|540.65|538.35|9
1734176090000|2024-12-14 11:34:50|540.65|538.35|540.79|538.49|540.8|538.5|540.65|538.35|15
1734176100000|2024-12-14 11:35:00|540.85|538.55|540.65|538.35|540.86|538.56|540.63|538.33|19
1734176110000|2024-12-14 11:35:10|540.62|538.32|540.49|538.19|540.62|538.32|540.49|538.19|10
1734176120000|2024-12-14 11:35:20|540.5|538.2|540.43|538.13|540.52|538.22|540.41|538.11|9
1734176130000|2024-12-14 11:35:30|540.42|538.12|540.42|538.12|540.51|538.21|540.42|538.12|12
1734176140000|2024-12-14 11:35:40|540.4|538.1|540.37|538.07|540.44|538.14|540.37|538.07|7
1734176150000|2024-12-14 11:35:50|540.36|538.06|540.27|537.97|540.37|538.07|540.26|537.96|8
1734176160000|2024-12-14 11:36:00|540.26|537.96|540.64|538.34|540.64|538.34|540.26|537.96|13
1734176170000|2024-12-14 11:36:10|540.65|538.35|540.5|538.2|540.67|538.37|540.5|538.2|13
1734176180000|2024-12-14 11:36:20|540.51|538.21|540.51|538.21|540.53|538.23|540.5|538.2|9
1734176190000|2024-12-14 11:36:30|540.5|538.2|540.54|538.24|540.55|538.25|540.48|538.18|20
1734176200000|2024-12-14 11:36:40|540.55|538.25|540.42|538.12|540.55|538.25|540.42|538.12|13
1734176210000|2024-12-14 11:36:50|540.39|538.09|540.2|537.9|540.49|538.19|540.2|537.9|19
1734176220000|2024-12-14 11:37:00|540.15|537.85|540.06|537.76|540.15|537.85|540.05|537.75|6
1734176230000|2024-12-14 11:37:10|540.07|537.77|540.06|537.76|540.09|537.79|540.06|537.76|15
1734176240000|2024-12-14 11:37:20|540.07|537.77|540.1|537.8|540.14|537.84|540.06|537.76|18
1734176250000|2024-12-14 11:37:30|540.11|537.81|540.08|537.78|540.12|537.82|540.08|537.78|14
1734176260000|2024-12-14 11:37:40|540.05|537.75|540.01|537.71|540.11|537.81|540|537.7|22
1734176270000|2024-12-14 11:37:50|540.03|537.73|540.05|537.75|540.07|537.77|540.01|537.71|17
1734176280000|2024-12-14 11:38:00|540.06|537.76|540.05|537.75|540.06|537.76|539.97|537.67|19
1734176290000|2024-12-14 11:38:10|540.06|537.76|540.24|537.94|540.26|537.96|540.05|537.75|17
1734176300000|2024-12-14 11:38:20|540.23|537.93|540.35|538.05|540.41|538.11|540.23|537.93|21
1734176310000|2024-12-14 11:38:30|540.36|538.06|540.32|538.02|540.36|538.06|540.32|538.02|19
1734176320000|2024-12-14 11:38:40|540.36|538.06|540.2|537.9|540.36|538.06|540.2|537.9|12
1734176330000|2024-12-14 11:38:50|540.22|537.92|539.96|537.66|540.22|537.92|539.93|537.63|21
1734176340000|2024-12-14 11:39:00|539.97|537.67|540.13|537.83|540.13|537.83|539.96|537.66|18
1734176350000|2024-12-14 11:39:10|540.1|537.8|540.1|537.8|540.14|537.84|540.06|537.76|16
1734176360000|2024-12-14 11:39:20|540.09|537.79|539.94|537.64|540.1|537.8|539.94|537.64|18
1734176370000|2024-12-14 11:39:30|540.01|537.71|539.93|537.63|540.01|537.71|539.92|537.62|10
1734176380000|2024-12-14 11:39:40|539.94|537.64|540|537.7|540.03|537.73|539.86|537.56|22
1734176390000|2024-12-14 11:39:50|540.02|537.72|540.01|537.71|540.06|537.76|539.88|537.58|19
1734176400000|2024-12-14 11:40:00|540.08|537.78|540.14|537.84|540.16|537.86|540.02|537.72|22
1734176410000|2024-12-14 11:40:10|540.13|537.83|540.13|537.83|540.16|537.86|540.12|537.82|24
1734176420000|2024-12-14 11:40:20|540.14|537.84|540.11|537.81|540.15|537.85|540.11|537.81|18
1734176430000|2024-12-14 11:40:30|540.13|537.83|540.13|537.83|540.15|537.85|540.1|537.8|16
1734176440000|2024-12-14 11:40:40|540.15|537.85|540.1|537.8|540.16|537.86|540.07|537.77|10
1734176450000|2024-12-14 11:40:50|540.09|537.79|540|537.7|540.12|537.82|540|537.7|15
1734176460000|2024-12-14 11:41:00|540.03|537.73|540.22|537.92|540.22|537.92|540.03|537.73|8
1734176470000|2024-12-14 11:41:10|540.18|537.88|540.13|537.83|540.19|537.89|540.1|537.8|20
1734176480000|2024-12-14 11:41:20|540.12|537.82|540.22|537.92|540.24|537.94|540.06|537.76|21
1734176490000|2024-12-14 11:41:30|540.23|537.93|540.33|538.03|540.35|538.05|540.23|537.93|13
1734176500000|2024-12-14 11:41:40|540.35|538.05|540.35|538.05|540.35|538.05|540.34|538.04|7
1734176510000|2024-12-14 11:41:50|540.34|538.04|540.2|537.9|540.34|538.04|540.2|537.9|11
1734176520000|2024-12-14 11:42:00|540.21|537.91|540.31|538.01|540.32|538.02|540.2|537.9|14
1734176530000|2024-12-14 11:42:10|540.33|538.03|540.32|538.02|540.33|538.03|540.31|538.01|15
1734176540000|2024-12-14 11:42:20|540.33|538.03|540.36|538.06|540.36|538.06|540.33|538.03|2
1734176580000|2024-12-14 11:43:00|540.46|538.16|540.57|538.27|540.57|538.27|540.46|538.16|4
1734176650000|2024-12-14 11:44:10|540.59|538.29|540.59|538.29|540.59|538.29|540.59|538.29|1
1734176690000|2024-12-14 11:44:50|540.69|538.39|540.8|538.5|540.8|538.5|540.69|538.39|2
1734176710000|2024-12-14 11:45:10|540.78|538.48|540.66|538.36|540.78|538.48|540.64|538.34|8
1734176720000|2024-12-14 11:45:20|540.62|538.32|540.61|538.31|540.63|538.33|540.6|538.3|6
1734176730000|2024-12-14 11:45:30|540.6|538.3|540.62|538.32|540.67|538.37|540.59|538.29|11
1734176740000|2024-12-14 11:45:40|540.59|538.29|540.56|538.26|540.6|538.3|540.52|538.22|13
1734176750000|2024-12-14 11:45:50|540.57|538.27|540.51|538.21|540.57|538.27|540.5|538.2|9
1734176760000|2024-12-14 11:46:00|540.5|538.2|540.5|538.2|540.51|538.21|540.48|538.18|8
1734176770000|2024-12-14 11:46:10|540.32|538.02|540.27|537.97|540.32|538.02|540.15|537.85|19
1734176780000|2024-12-14 11:46:20|540.4|538.1|540.48|538.18|540.51|538.21|540.38|538.08|20
1734176790000|2024-12-14 11:46:30|540.49|538.19|540.44|538.14|540.5|538.2|540.44|538.14|8
1734176800000|2024-12-14 11:46:40|540.45|538.15|540.43|538.13|540.46|538.16|540.42|538.12|6
1734176810000|2024-12-14 11:46:50|540.45|538.15|540.5|538.2|540.51|538.21|540.45|538.15|12
1734176820000|2024-12-14 11:47:00|540.47|538.17|540.47|538.17|540.48|538.18|540.45|538.15|10
1734176830000|2024-12-14 11:47:10|540.48|538.18|540.49|538.19|540.52|538.22|540.47|538.17|13
1734176840000|2024-12-14 11:47:20|540.48|538.18|540.42|538.12|540.48|538.18|540.38|538.08|9
1734176850000|2024-12-14 11:47:30|540.41|538.11|540.57|538.27|540.57|538.27|540.37|538.07|9
1734176860000|2024-12-14 11:47:40|540.56|538.26|540.48|538.18|540.57|538.27|540.47|538.17|9
1734176870000|2024-12-14 11:47:50|540.49|538.19|540.53|538.23|540.55|538.25|540.48|538.18|7
1734176880000|2024-12-14 11:48:00|540.54|538.24|540.57|538.27|540.57|538.27|540.54|538.24|11
1734176890000|2024-12-14 11:48:10|540.59|538.29|540.38|538.08|540.59|538.29|540.37|538.07|9
1734176900000|2024-12-14 11:48:20|540.37|538.07|540.68|538.38|540.71|538.41|540.37|538.07|12
1734176910000|2024-12-14 11:48:30|540.69|538.39|540.68|538.38|540.69|538.39|540.67|538.37|3
1734176920000|2024-12-14 11:48:40|540.67|538.37|540.54|538.24|540.67|538.37|540.52|538.22|12
1734176930000|2024-12-14 11:48:50|540.55|538.25|540.56|538.26|540.56|538.26|540.52|538.22|14
1734176940000|2024-12-14 11:49:00|540.53|538.23|540.69|538.39|540.69|538.39|540.53|538.23|12
1734176950000|2024-12-14 11:49:10|540.7|538.4|540.69|538.39|540.7|538.4|540.68|538.38|11
1734176960000|2024-12-14 11:49:20|540.7|538.4|540.59|538.29|540.73|538.43|540.57|538.27|11
1734176970000|2024-12-14 11:49:30|540.6|538.3|540.65|538.35|540.68|538.38|540.58|538.28|18
1734176980000|2024-12-14 11:49:40|540.67|538.37|540.8|538.5|540.8|538.5|540.66|538.36|19
1734176990000|2024-12-14 11:49:50|540.78|538.48|540.79|538.49|540.8|538.5|540.78|538.48|8
1734177000000|2024-12-14 11:50:00|540.8|538.5|540.67|538.37|540.81|538.51|540.65|538.35|10
1734177010000|2024-12-14 11:50:10|540.68|538.38|540.56|538.26|540.7|538.4|540.56|538.26|11
1734177020000|2024-12-14 11:50:20|540.57|538.27|540.74|538.44|540.77|538.47|540.56|538.26|11
1734177030000|2024-12-14 11:50:30|540.75|538.45|540.69|538.39|540.75|538.45|540.63|538.33|18
1734177040000|2024-12-14 11:50:40|540.67|538.37|540.59|538.29|540.69|538.39|540.54|538.24|13
1734177050000|2024-12-14 11:50:50|540.58|538.28|540.47|538.17|540.58|538.28|540.44|538.14|16
1734177060000|2024-12-14 11:51:00|540.48|538.18|540.44|538.14|540.52|538.22|540.44|538.14|18
1734177070000|2024-12-14 11:51:10|540.3|538|540.35|538.05|540.41|538.11|540.3|538|13
1734177080000|2024-12-14 11:51:20|540.34|538.04|540.15|537.85|540.34|538.04|540.09|537.79|16
1734177090000|2024-12-14 11:51:30|540.13|537.83|540.05|537.75|540.13|537.83|540.05|537.75|15
1734177100000|2024-12-14 11:51:40|540.06|537.76|540.11|537.81|540.12|537.82|540.05|537.75|10
1734177110000|2024-12-14 11:51:50|540.1|537.8|540.06|537.76|540.13|537.83|540.06|537.76|14
1734177120000|2024-12-14 11:52:00|540.07|537.77|539.78|537.48|540.08|537.78|539.58|537.28|27
1734177130000|2024-12-14 11:52:10|539.77|537.47|539.76|537.46|539.78|537.48|539.72|537.42|11
1734177140000|2024-12-14 11:52:20|539.75|537.45|539.83|537.53|539.83|537.53|539.72|537.42|19
1734177150000|2024-12-14 11:52:30|539.82|537.52|539.87|537.57|540.01|537.71|539.82|537.52|18
1734177160000|2024-12-14 11:52:40|539.86|537.56|539.82|537.52|539.86|537.56|539.81|537.51|10
1734177170000|2024-12-14 11:52:50|539.83|537.53|539.81|537.51|539.85|537.55|539.77|537.47|17
1734177180000|2024-12-14 11:53:00|539.83|537.53|539.83|537.53|539.83|537.53|539.79|537.49|13
1734177190000|2024-12-14 11:53:10|539.85|537.55|539.79|537.49|539.91|537.61|539.72|537.42|23
1734177200000|2024-12-14 11:53:20|539.78|537.48|539.57|537.27|539.78|537.48|539.57|537.27|16
1734177210000|2024-12-14 11:53:30|539.58|537.28|539.49|537.19|539.59|537.29|539.47|537.17|14
1734177220000|2024-12-14 11:53:40|539.48|537.18|538.91|536.61|539.48|537.18|538.89|536.59|24
1734177230000|2024-12-14 11:53:50|538.94|536.64|538.83|536.53|538.97|536.67|538.81|536.51|25
1734177240000|2024-12-14 11:54:00|538.82|536.52|538.76|536.46|538.85|536.55|538.76|536.46|20
1734177250000|2024-12-14 11:54:10|538.77|536.47|538.76|536.46|538.81|536.51|538.74|536.44|24
1734177260000|2024-12-14 11:54:20|538.8|536.5|538.83|536.53|538.84|536.54|538.79|536.49|7
1734177270000|2024-12-14 11:54:30|538.82|536.52|538.69|536.39|538.82|536.52|538.69|536.39|15
1734177280000|2024-12-14 11:54:40|538.68|536.38|538.64|536.34|538.7|536.4|538.62|536.32|20
1734177290000|2024-12-14 11:54:50|538.63|536.33|538.4|536.1|538.63|536.33|538.34|536.04|20
1734177300000|2024-12-14 11:55:00|538.38|536.08|538.46|536.16|538.46|536.16|538.29|535.99|17
1734177310000|2024-12-14 11:55:10|538.47|536.17|538.56|536.26|538.56|536.26|538.47|536.17|16
1734177330000|2024-12-14 11:55:30|538.63|536.33|538.58|536.28|538.79|536.49|538.55|536.25|19
1734177340000|2024-12-14 11:55:40|538.57|536.27|538.32|536.02|538.57|536.27|538.31|536.01|27
1734177350000|2024-12-14 11:55:50|538.31|536.01|538.07|535.77|538.32|536.02|538.07|535.77|20
1734177360000|2024-12-14 11:56:00|538.06|535.76|538.07|535.77|538.07|535.77|538.04|535.74|10
1734177370000|2024-12-14 11:56:10|538.08|535.78|538.16|535.86|538.22|535.92|538.08|535.78|22
1734177380000|2024-12-14 11:56:20|538.15|535.85|538.18|535.88|538.2|535.9|538.14|535.84|11
1734177390000|2024-12-14 11:56:30|538.15|535.85|538.07|535.77|538.2|535.9|538.07|535.77|11
1734177400000|2024-12-14 11:56:40|538.08|535.78|538.3|536|538.33|536.03|538.07|535.77|17
1734177410000|2024-12-14 11:56:50|538.29|535.99|538.28|535.98|538.32|536.02|538.27|535.97|14
1734177420000|2024-12-14 11:57:00|538.29|535.99|538.29|535.99|538.3|536|538.28|535.98|7
1734177430000|2024-12-14 11:57:10|538.28|535.98|538.1|535.8|538.29|535.99|538.1|535.8|21
1734177440000|2024-12-14 11:57:20|538.09|535.79|538.08|535.78|538.1|535.8|538.08|535.78|8
1734177450000|2024-12-14 11:57:30|538.09|535.79|538.02|535.72|538.09|535.79|538.01|535.71|7
1734177460000|2024-12-14 11:57:40|538.01|535.71|538.01|535.71|538.02|535.72|538.01|535.71|3
1734177480000|2024-12-14 11:58:00|538.08|535.78|538.07|535.77|538.08|535.78|538.04|535.74|16
1734177490000|2024-12-14 11:58:10|538.06|535.76|538.12|535.82|538.12|535.82|538.06|535.76|7
1734177500000|2024-12-14 11:58:20|538.14|535.84|538.22|535.92|538.22|535.92|538.14|535.84|7
1734177510000|2024-12-14 11:58:30|538.26|535.96|538.26|535.96|538.26|535.96|538.26|535.96|1
1734177530000|2024-12-14 11:58:50|538.23|535.93|538.26|535.96|538.26|535.96|538.23|535.93|3
1734177600000|2024-12-14 12:00:00|538.24|535.94|538.26|535.96|538.26|535.96|538.22|535.92|10
1734177610000|2024-12-14 12:00:10|538.24|535.94|538.09|535.79|538.24|535.94|538.01|535.71|10
1734177620000|2024-12-14 12:00:20|538.11|535.81|538.25|535.95|538.25|535.95|538.05|535.75|15
1734177630000|2024-12-14 12:00:30|538.26|535.96|538.26|535.96|538.26|535.96|538.26|535.96|1
1734177640000|2024-12-14 12:00:40|538.31|536.01|538.51|536.21|538.51|536.21|538.31|536.01|3
1734177650000|2024-12-14 12:00:50|538.58|536.28|538.8|536.5|538.8|536.5|538.58|536.28|3
1734177670000|2024-12-14 12:01:10|538.79|536.49|538.8|536.5|538.8|536.5|538.79|536.49|2
1734177680000|2024-12-14 12:01:20|538.77|536.47|538.8|536.5|538.8|536.5|538.77|536.47|2
1734177740000|2024-12-14 12:02:20|538.81|536.51|538.99|536.69|538.99|536.69|538.81|536.51|4
1734177760000|2024-12-14 12:02:40|538.97|536.67|538.95|536.65|538.97|536.67|538.92|536.62|11
1734177770000|2024-12-14 12:02:50|538.94|536.64|538.99|536.69|538.99|536.69|538.93|536.63|3
1734177820000|2024-12-14 12:03:40|538.97|536.67|538.99|536.69|538.99|536.69|538.94|536.64|6
1734177840000|2024-12-14 12:04:00|538.96|536.66|538.84|536.54|538.99|536.69|538.8|536.5|13
1734177850000|2024-12-14 12:04:10|538.82|536.52|538.84|536.54|538.84|536.54|538.82|536.52|2
1734177860000|2024-12-14 12:04:20|538.82|536.52|538.83|536.53|538.84|536.54|538.82|536.52|5
1734177870000|2024-12-14 12:04:30|538.84|536.54|538.95|536.65|538.99|536.69|538.84|536.54|8
1734177880000|2024-12-14 12:04:40|538.96|536.66|538.99|536.69|538.99|536.69|538.96|536.66|14
1734177890000|2024-12-14 12:04:50|538.98|536.68|538.99|536.69|538.99|536.69|538.96|536.66|8
1734177910000|2024-12-14 12:05:10|538.95|536.65|538.86|536.56|538.96|536.66|538.86|536.56|14
1734177920000|2024-12-14 12:05:20|538.87|536.57|538.99|536.69|538.99|536.69|538.86|536.56|7
1734177940000|2024-12-14 12:05:40|538.98|536.68|538.87|536.57|538.98|536.68|538.87|536.57|15
1734177950000|2024-12-14 12:05:50|538.86|536.56|538.72|536.42|538.86|536.56|538.72|536.42|18
1734177960000|2024-12-14 12:06:00|538.71|536.41|538.34|536.04|538.71|536.41|538.3|536|22
1734177970000|2024-12-14 12:06:10|538.35|536.05|538.71|536.41|538.72|536.42|538.35|536.05|22
1734177980000|2024-12-14 12:06:20|538.62|536.32|538.36|536.06|538.66|536.36|538.34|536.04|26
1734177990000|2024-12-14 12:06:30|538.32|536.02|538.32|536.02|538.35|536.05|538.3|536|24
1734178000000|2024-12-14 12:06:40|538.33|536.03|538.25|535.95|538.33|536.03|538.16|535.86|24
1734178010000|2024-12-14 12:06:50|538.19|535.89|538.13|535.83|538.25|535.95|538.1|535.8|25
1734178020000|2024-12-14 12:07:00|538.14|535.84|538.34|536.04|538.38|536.08|538.12|535.82|15
1734178030000|2024-12-14 12:07:10|538.37|536.07|538.31|536.01|538.41|536.11|538.3|536|21
1734178040000|2024-12-14 12:07:20|538.33|536.03|538.04|535.74|538.33|536.03|538.04|535.74|25
1734178050000|2024-12-14 12:07:30|538.06|535.76|538.01|535.71|538.12|535.82|538.01|535.71|13
1734178060000|2024-12-14 12:07:40|538.04|535.74|538.05|535.75|538.07|535.77|538.04|535.74|3
1734178070000|2024-12-14 12:07:50|538.04|535.74|538.05|535.75|538.06|535.76|538.04|535.74|4
1734178080000|2024-12-14 12:08:00|538.01|535.71|537.32|535.02|538.01|535.71|537.32|535.02|4
1734178090000|2024-12-14 12:08:10|537.31|535.01|537.16|534.86|537.36|535.06|537.16|534.86|19
1734178100000|2024-12-14 12:08:20|537.19|534.89|537.16|534.86|537.3|535|537.16|534.86|20
1734178120000|2024-12-14 12:08:40|537.18|534.88|537.16|534.86|537.19|534.89|537.16|534.86|4
1734178160000|2024-12-14 12:09:20|536.86|534.56|536.44|534.14|536.86|534.56|536.39|534.09|28
1734178170000|2024-12-14 12:09:30|536.43|534.13|536.24|533.94|536.45|534.15|536.24|533.94|26
1734178180000|2024-12-14 12:09:40|536.19|533.89|536.29|533.99|536.31|534.01|536.14|533.84|22
1734178190000|2024-12-14 12:09:50|536.26|533.96|536.15|533.85|536.29|533.99|536.15|533.85|14
1734178240000|2024-12-14 12:10:40|536.35|534.05|536.71|534.41|536.71|534.41|536.35|534.05|2
1734178250000|2024-12-14 12:10:50|536.66|534.36|536.61|534.31|536.71|534.41|536.53|534.23|23
1734178260000|2024-12-14 12:11:00|536.6|534.3|536.71|534.41|536.71|534.41|536.57|534.27|17
1734178270000|2024-12-14 12:11:10|536.66|534.36|536.66|534.36|536.67|534.37|536.64|534.34|5
1734178280000|2024-12-14 12:11:20|536.65|534.35|536.73|534.43|536.82|534.52|536.61|534.31|15
1734178290000|2024-12-14 12:11:30|536.7|534.4|536.68|534.38|536.79|534.49|536.66|534.36|20
1734178300000|2024-12-14 12:11:40|536.66|534.36|536.41|534.11|536.66|534.36|536.41|534.11|25
1734178310000|2024-12-14 12:11:50|536.43|534.13|536.48|534.18|536.49|534.19|536.41|534.11|25
1734178320000|2024-12-14 12:12:00|536.59|534.29|536.52|534.22|536.65|534.35|536.49|534.19|24
1734178330000|2024-12-14 12:12:10|536.51|534.21|536.33|534.03|536.55|534.25|536.33|534.03|16
1734178340000|2024-12-14 12:12:20|536.35|534.05|536.37|534.07|536.37|534.07|536.32|534.02|11
1734178350000|2024-12-14 12:12:30|536.36|534.06|536.57|534.27|536.58|534.28|536.32|534.02|14
1734178360000|2024-12-14 12:12:40|536.58|534.28|536.56|534.26|536.64|534.34|536.56|534.26|10
1734178370000|2024-12-14 12:12:50|536.57|534.27|536.39|534.09|536.59|534.29|536.38|534.08|18
1734178380000|2024-12-14 12:13:00|536.4|534.1|536.39|534.09|536.41|534.11|536.37|534.07|18
1734178390000|2024-12-14 12:13:10|536.4|534.1|536.61|534.31|536.61|534.31|536.39|534.09|21
1734178400000|2024-12-14 12:13:20|536.57|534.27|536.78|534.48|536.78|534.48|536.57|534.27|13
1734178410000|2024-12-14 12:13:30|536.76|534.46|536.75|534.45|536.78|534.48|536.74|534.44|9
1734178420000|2024-12-14 12:13:40|536.74|534.44|536.78|534.48|536.78|534.48|536.74|534.44|5
1734178450000|2024-12-14 12:14:10|536.75|534.45|536.73|534.43|536.76|534.46|536.72|534.42|6
1734178460000|2024-12-14 12:14:20|536.74|534.44|536.78|534.48|536.78|534.48|536.64|534.34|12
1734178470000|2024-12-14 12:14:30|536.76|534.46|536.78|534.48|536.78|534.48|536.76|534.46|2
1734178480000|2024-12-14 12:14:40|536.75|534.45|536.64|534.34|536.78|534.48|536.59|534.29|23
1734178490000|2024-12-14 12:14:50|536.62|534.32|536.66|534.36|536.68|534.38|536.62|534.32|16
1734178500000|2024-12-14 12:15:00|536.58|534.28|536.59|534.29|536.75|534.45|536.49|534.19|27
1734178510000|2024-12-14 12:15:10|536.62|534.32|536.77|534.47|536.77|534.47|536.62|534.32|23
1734178520000|2024-12-14 12:15:20|536.78|534.48|536.89|534.59|536.89|534.59|536.78|534.48|4
1734178570000|2024-12-14 12:16:10|536.86|534.56|536.78|534.48|536.89|534.59|536.78|534.48|8
1734178580000|2024-12-14 12:16:20|536.77|534.47|536.81|534.51|536.84|534.54|536.75|534.45|16
1734178590000|2024-12-14 12:16:30|536.8|534.5|536.89|534.59|536.89|534.59|536.75|534.45|8
1734178630000|2024-12-14 12:17:10|536.91|534.61|536.94|534.64|536.94|534.64|536.91|534.61|2
1734178660000|2024-12-14 12:17:40|536.96|534.66|537.06|534.76|537.06|534.76|536.96|534.66|3
1734178690000|2024-12-14 12:18:10|536.97|534.67|536.9|534.6|536.97|534.67|536.89|534.59|9
1734178700000|2024-12-14 12:18:20|536.89|534.59|536.85|534.55|536.89|534.59|536.71|534.41|19
1734178710000|2024-12-14 12:18:30|536.83|534.53|536.5|534.2|536.85|534.55|536.5|534.2|19
1734178720000|2024-12-14 12:18:40|536.46|534.16|536.34|534.04|536.51|534.21|536.34|534.04|25
1734178730000|2024-12-14 12:18:50|536.33|534.03|536.19|533.89|536.33|534.03|536.08|533.78|26
1734178740000|2024-12-14 12:19:00|536.32|534.02|536.39|534.09|536.49|534.19|536.2|533.9|24
1734178750000|2024-12-14 12:19:10|536.37|534.07|536.57|534.27|536.59|534.29|536.33|534.03|25
1734178760000|2024-12-14 12:19:20|536.59|534.29|536.72|534.42|536.84|534.54|536.59|534.29|19
1734178770000|2024-12-14 12:19:30|536.75|534.45|536.89|534.59|536.92|534.62|536.73|534.43|22
1734178780000|2024-12-14 12:19:40|536.88|534.58|536.99|534.69|536.99|534.69|536.86|534.56|15
1734178790000|2024-12-14 12:19:50|536.97|534.67|536.91|534.61|536.99|534.69|536.88|534.58|10
1734178800000|2024-12-14 12:20:00|536.9|534.6|536.84|534.54|536.9|534.6|536.75|534.45|17
1734178810000|2024-12-14 12:20:10|536.85|534.55|536.71|534.41|537|534.7|536.71|534.41|11
1734178820000|2024-12-14 12:20:20|536.73|534.43|536.76|534.46|536.8|534.5|536.7|534.4|14
1734178830000|2024-12-14 12:20:30|536.79|534.49|536.94|534.64|536.96|534.66|536.76|534.46|17
1734178840000|2024-12-14 12:20:40|536.95|534.65|536.93|534.63|536.99|534.69|536.9|534.6|20
1734178850000|2024-12-14 12:20:50|536.92|534.62|536.84|534.54|536.99|534.69|536.83|534.53|20
1734178860000|2024-12-14 12:21:00|536.85|534.55|536.51|534.21|536.92|534.62|536.5|534.2|26
1734178870000|2024-12-14 12:21:10|536.52|534.22|536.41|534.11|536.52|534.22|536.29|533.99|28
1734178880000|2024-12-14 12:21:20|536.58|534.28|536.61|534.31|536.61|534.31|536.56|534.26|11
1734178890000|2024-12-14 12:21:30|536.56|534.26|536.61|534.31|536.61|534.31|536.55|534.25|6
1734178900000|2024-12-14 12:21:40|536.69|534.39|536.67|534.37|536.75|534.45|536.66|534.36|9
1734178910000|2024-12-14 12:21:50|536.66|534.36|536.59|534.29|536.66|534.36|536.46|534.16|23
1734178920000|2024-12-14 12:22:00|536.58|534.28|536.39|534.09|536.67|534.37|536.35|534.05|19
1734178930000|2024-12-14 12:22:10|536.36|534.06|536.27|533.97|536.39|534.09|536.09|533.79|31
1734178940000|2024-12-14 12:22:20|536.26|533.96|536.08|533.78|536.27|533.97|536.02|533.72|22
1734178950000|2024-12-14 12:22:30|536.05|533.75|536.17|533.87|536.22|533.92|536.04|533.74|19
1734178960000|2024-12-14 12:22:40|536.31|534.01|536.39|534.09|536.47|534.17|536.31|534.01|28
1734178970000|2024-12-14 12:22:50|536.38|534.08|536.33|534.03|536.51|534.21|536.32|534.02|23
1734178980000|2024-12-14 12:23:00|536.32|534.02|536.3|534|536.35|534.05|536.26|533.96|16
1734178990000|2024-12-14 12:23:10|536.4|534.1|536.26|533.96|536.5|534.2|536.26|533.96|28
1734179000000|2024-12-14 12:23:20|536.27|533.97|536.25|533.95|536.3|534|536.25|533.95|8
1734179010000|2024-12-14 12:23:30|536.2|533.9|535.97|533.67|536.23|533.93|535.89|533.59|24
1734179020000|2024-12-14 12:23:40|535.93|533.63|536.04|533.74|536.12|533.82|535.93|533.63|23
1734179030000|2024-12-14 12:23:50|536.07|533.77|536.29|533.99|536.29|533.99|536.05|533.75|18
1734179040000|2024-12-14 12:24:00|536.23|533.93|536.2|533.9|536.26|533.96|536.14|533.84|21
1734179050000|2024-12-14 12:24:10|536.19|533.89|536.05|533.75|536.19|533.89|536|533.7|27
1734179060000|2024-12-14 12:24:20|536.06|533.76|536.01|533.71|536.07|533.77|536.01|533.71|17
1734179070000|2024-12-14 12:24:30|536.02|533.72|535.64|533.34|536.05|533.75|535.57|533.27|26
1734179080000|2024-12-14 12:24:40|535.62|533.32|535.55|533.25|535.62|533.32|535.53|533.23|11
1734179090000|2024-12-14 12:24:50|535.52|533.22|534.86|532.56|535.55|533.25|534.86|532.56|12
1734179100000|2024-12-14 12:25:00|534.89|532.59|535.16|532.86|535.18|532.88|534.89|532.59|17
1734179110000|2024-12-14 12:25:10|535.17|532.87|535.28|532.98|535.28|532.98|535.17|532.87|5
1734179120000|2024-12-14 12:25:20|535.38|533.08|535.47|533.17|535.55|533.25|535.38|533.08|19
1734179130000|2024-12-14 12:25:30|535.45|533.15|535.53|533.23|535.71|533.41|535.44|533.14|23
1734179160000|2024-12-14 12:26:00|535.5|533.2|535.53|533.23|535.53|533.23|535.5|533.2|2
1734179170000|2024-12-14 12:26:10|535.49|533.19|535.32|533.02|535.49|533.19|535.32|533.02|16
1734179180000|2024-12-14 12:26:20|535.3|533|535.42|533.12|535.47|533.17|535.21|532.91|27
1734179190000|2024-12-14 12:26:30|535.33|533.03|535.42|533.12|535.42|533.12|535.31|533.01|12
1734179200000|2024-12-14 12:26:40|535.36|533.06|535.26|532.96|535.36|533.06|535.26|532.96|19
1734179210000|2024-12-14 12:26:50|535.28|532.98|535.11|532.81|535.3|533|535.08|532.78|20
1734179220000|2024-12-14 12:27:00|535.08|532.78|535.42|533.12|535.43|533.13|535.08|532.78|20
1734179230000|2024-12-14 12:27:10|535.43|533.13|535.28|532.98|535.49|533.19|535.28|532.98|26
1734179240000|2024-12-14 12:27:20|535.26|532.96|535.01|532.71|535.28|532.98|535|532.7|17
1734179250000|2024-12-14 12:27:30|535.03|532.73|535.39|533.09|535.45|533.15|535.02|532.72|23
1734179260000|2024-12-14 12:27:40|535.38|533.08|535.39|533.09|535.4|533.1|535.37|533.07|6
1734179270000|2024-12-14 12:27:50|535.35|533.05|535.21|532.91|535.36|533.06|535.16|532.86|17
1734179280000|2024-12-14 12:28:00|535.19|532.89|535.29|532.99|535.37|533.07|535.19|532.89|27
1734179290000|2024-12-14 12:28:10|535.27|532.97|535.26|532.96|535.27|532.97|535.22|532.92|18
1734179300000|2024-12-14 12:28:20|535.25|532.95|535.23|532.93|535.26|532.96|535.23|532.93|13
1734179310000|2024-12-14 12:28:30|535.2|532.9|534.98|532.68|535.21|532.91|534.97|532.67|13
1734179320000|2024-12-14 12:28:40|534.97|532.67|535.13|532.83|535.15|532.85|534.96|532.66|17
1734179330000|2024-12-14 12:28:50|535.11|532.81|535.06|532.76|535.14|532.84|535.05|532.75|24
1734179340000|2024-12-14 12:29:00|535.05|532.75|535|532.7|535.05|532.75|534.69|532.39|33
1734179350000|2024-12-14 12:29:10|534.98|532.68|534.89|532.59|535.07|532.77|534.75|532.45|28
1734179360000|2024-12-14 12:29:20|534.85|532.55|535.07|532.77|535.08|532.78|534.77|532.47|22
1734179370000|2024-12-14 12:29:30|535.08|532.78|534.85|532.55|535.08|532.78|534.84|532.54|20
1734179380000|2024-12-14 12:29:40|534.86|532.56|534.65|532.35|534.86|532.56|534.62|532.32|26
1734179390000|2024-12-14 12:29:50|534.66|532.36|534.87|532.57|534.87|532.57|534.66|532.36|20
1734179400000|2024-12-14 12:30:00|534.86|532.56|534.86|532.56|534.9|532.6|534.79|532.49|24
1734179410000|2024-12-14 12:30:10|534.85|532.55|534.73|532.43|534.9|532.6|534.73|532.43|18
1734179420000|2024-12-14 12:30:20|534.69|532.39|534.37|532.07|534.69|532.39|534.37|532.07|18
1734179430000|2024-12-14 12:30:30|534.18|531.88|533.99|531.69|534.18|531.88|533.99|531.69|2
1734179460000|2024-12-14 12:31:00|533.71|531.41|533.51|531.21|533.71|531.41|533.44|531.14|20
1734179470000|2024-12-14 12:31:10|533.47|531.17|533.64|531.34|533.64|531.34|533.39|531.09|30
1734179480000|2024-12-14 12:31:20|533.75|531.45|533.5|531.2|533.95|531.65|533.47|531.17|27
1734179490000|2024-12-14 12:31:30|533.51|531.21|533.6|531.3|533.6|531.3|533.48|531.18|17
1734179500000|2024-12-14 12:31:40|533.61|531.31|533.53|531.23|533.63|531.33|533.46|531.16|21
1734179510000|2024-12-14 12:31:50|533.52|531.22|533.39|531.09|533.6|531.3|533.35|531.05|17
1734179520000|2024-12-14 12:32:00|533.38|531.08|533.15|530.85|533.42|531.12|533.12|530.82|27
1734179530000|2024-12-14 12:32:10|533.17|530.87|533.13|530.83|533.29|530.99|533.13|530.83|28
1734179540000|2024-12-14 12:32:20|533.12|530.82|533.02|530.72|533.17|530.87|533.02|530.72|14
1734179550000|2024-12-14 12:32:30|533.03|530.73|533.02|530.72|533.15|530.85|533.02|530.72|16
1734179580000|2024-12-14 12:33:00|533.14|530.84|533.13|530.83|533.2|530.9|533.09|530.79|13
1734179590000|2024-12-14 12:33:10|533.12|530.82|533.09|530.79|533.12|530.82|533.09|530.79|3
1734179600000|2024-12-14 12:33:20|533.14|530.84|533.03|530.73|533.15|530.85|533.03|530.73|6
1734179620000|2024-12-14 12:33:40|533.1|530.8|533.17|530.87|533.17|530.87|533.06|530.76|5
1734179630000|2024-12-14 12:33:50|533.18|530.88|533.45|531.15|533.45|531.15|533.17|530.87|14
1734179640000|2024-12-14 12:34:00|533.54|531.24|533.37|531.07|533.64|531.34|533.37|531.07|26
1734179650000|2024-12-14 12:34:10|533.33|531.03|533.02|530.72|533.33|531.03|533.02|530.72|3
1734179660000|2024-12-14 12:34:20|532.69|530.39|532.58|530.28|532.69|530.39|532.4|530.1|12
1734179670000|2024-12-14 12:34:30|532.67|530.37|532.57|530.27|532.69|530.39|532.55|530.25|19
1734179680000|2024-12-14 12:34:40|532.58|530.28|532.62|530.32|532.62|530.32|532.51|530.21|22
1734179690000|2024-12-14 12:34:50|532.59|530.29|532.62|530.32|532.62|530.32|532.57|530.27|13
1734179700000|2024-12-14 12:35:00|532.57|530.27|532.6|530.3|532.62|530.32|532.56|530.26|10
1734179710000|2024-12-14 12:35:10|532.61|530.31|532.59|530.29|532.62|530.32|532.56|530.26|7
1734179720000|2024-12-14 12:35:20|532.61|530.31|532.33|530.03|532.62|530.32|532.32|530.02|23
1734179730000|2024-12-14 12:35:30|532.34|530.04|532.25|529.95|532.53|530.23|532.25|529.95|31
1734179740000|2024-12-14 12:35:40|532.27|529.97|532.47|530.17|532.61|530.31|532.25|529.95|24
1734179750000|2024-12-14 12:35:50|532.5|530.2|532.43|530.13|532.57|530.27|532.42|530.12|23
1734179760000|2024-12-14 12:36:00|532.45|530.15|532.61|530.31|532.61|530.31|532.41|530.11|29
1734179770000|2024-12-14 12:36:10|532.62|530.32|533.08|530.78|533.08|530.78|532.62|530.32|5
1734179780000|2024-12-14 12:36:20|533.06|530.76|533.07|530.77|533.08|530.78|533.06|530.76|3
1734179790000|2024-12-14 12:36:30|533.08|530.78|533.05|530.75|533.08|530.78|533.01|530.71|7
1734179800000|2024-12-14 12:36:40|533.06|530.76|532.95|530.65|533.08|530.78|532.88|530.58|27
1734179810000|2024-12-14 12:36:50|532.89|530.59|532.7|530.4|532.9|530.6|532.58|530.28|28
1734179820000|2024-12-14 12:37:00|532.74|530.44|532.78|530.48|532.78|530.48|532.63|530.33|27
1734179830000|2024-12-14 12:37:10|532.75|530.45|532.67|530.37|532.78|530.48|532.67|530.37|12
1734179840000|2024-12-14 12:37:20|532.7|530.4|532.73|530.43|532.78|530.48|532.64|530.34|17
1734179850000|2024-12-14 12:37:30|532.71|530.41|532.59|530.29|532.73|530.43|532.52|530.22|18
1734179860000|2024-12-14 12:37:40|532.63|530.33|533.03|530.73|533.04|530.74|532.62|530.32|22
1734179870000|2024-12-14 12:37:50|533.01|530.71|532.74|530.44|533.03|530.73|532.64|530.34|22
1734179880000|2024-12-14 12:38:00|532.77|530.47|532.52|530.22|532.77|530.47|532.49|530.19|30
1734179890000|2024-12-14 12:38:10|532.53|530.23|532.53|530.23|532.59|530.29|532.48|530.18|19
1734179900000|2024-12-14 12:38:20|532.52|530.22|532.32|530.02|532.58|530.28|532.31|530.01|27
1734179910000|2024-12-14 12:38:30|532.35|530.05|532.45|530.15|532.55|530.25|532.34|530.04|26
1734179920000|2024-12-14 12:38:40|532.47|530.17|532.69|530.39|532.71|530.41|532.47|530.17|22
1734179930000|2024-12-14 12:38:50|532.71|530.41|532.43|530.13|532.71|530.41|532.4|530.1|30
1734179940000|2024-12-14 12:39:00|532.44|530.14|532.42|530.12|532.52|530.22|532.39|530.09|26
1734179950000|2024-12-14 12:39:10|532.47|530.17|532.39|530.09|532.47|530.17|532.38|530.08|34
1734179960000|2024-12-14 12:39:20|532.42|530.12|532.27|529.97|532.42|530.12|532.27|529.97|20
1734179970000|2024-12-14 12:39:30|532.28|529.98|532.33|530.03|532.33|530.03|532.27|529.97|19
1734179980000|2024-12-14 12:39:40|532.31|530.01|532.6|530.3|532.66|530.36|532.31|530.01|24
1734179990000|2024-12-14 12:39:50|532.57|530.27|532.69|530.39|532.7|530.4|532.57|530.27|21
1734180000000|2024-12-14 12:40:00|532.7|530.4|532.4|530.1|532.72|530.42|532.38|530.08|26
1734180010000|2024-12-14 12:40:10|532.38|530.08|532.27|529.97|532.41|530.11|532.21|529.91|21
1734180020000|2024-12-14 12:40:20|532.26|529.96|532.47|530.17|532.47|530.17|532.19|529.89|22
1734180030000|2024-12-14 12:40:30|532.58|530.28|532.44|530.14|532.82|530.52|532.44|530.14|34
1734180040000|2024-12-14 12:40:40|532.46|530.16|532.31|530.01|532.46|530.16|532.29|529.99|24
1734180050000|2024-12-14 12:40:50|532.28|529.98|532.07|529.77|532.35|530.05|532.06|529.76|32
1734180060000|2024-12-14 12:41:00|532.05|529.75|532.61|530.31|532.61|530.31|532.01|529.71|30
1734180070000|2024-12-14 12:41:10|532.58|530.28|532.72|530.42|532.84|530.54|532.58|530.28|28
1734180080000|2024-12-14 12:41:20|532.68|530.38|532.8|530.5|532.83|530.53|532.62|530.32|27
1734180090000|2024-12-14 12:41:30|532.76|530.46|532.84|530.54|532.84|530.54|532.76|530.46|8
1734180110000|2024-12-14 12:41:50|532.95|530.65|533.07|530.77|533.07|530.77|532.95|530.65|2
1734180120000|2024-12-14 12:42:00|533.02|530.72|533.02|530.72|533.03|530.73|532.99|530.69|6
1734180130000|2024-12-14 12:42:10|533.03|530.73|532.68|530.38|533.03|530.73|532.68|530.38|28
1734180140000|2024-12-14 12:42:20|532.69|530.39|532.98|530.68|533.02|530.72|532.69|530.39|22
1734180150000|2024-12-14 12:42:30|532.97|530.67|532.94|530.64|533.06|530.76|532.94|530.64|17
1734180160000|2024-12-14 12:42:40|532.91|530.61|532.84|530.54|532.91|530.61|532.76|530.46|24
1734180170000|2024-12-14 12:42:50|532.83|530.53|532.99|530.69|533.04|530.74|532.83|530.53|24
1734180180000|2024-12-14 12:43:00|532.97|530.67|532.62|530.32|533.01|530.71|532.62|530.32|20
1734180190000|2024-12-14 12:43:10|532.61|530.31|532.7|530.4|532.77|530.47|532.58|530.28|26
1734180200000|2024-12-14 12:43:20|532.71|530.41|532.84|530.54|532.85|530.55|532.58|530.28|25
1734180210000|2024-12-14 12:43:30|532.83|530.53|532.56|530.26|532.84|530.54|532.56|530.26|25
1734180220000|2024-12-14 12:43:40|532.58|530.28|532.71|530.41|532.71|530.41|532.56|530.26|17
1734180230000|2024-12-14 12:43:50|532.77|530.47|532.61|530.31|532.84|530.54|532.61|530.31|11
1734180240000|2024-12-14 12:44:00|532.6|530.3|532.59|530.29|532.6|530.3|532.59|530.29|4
1734180250000|2024-12-14 12:44:10|532.6|530.3|532.81|530.51|532.84|530.54|532.59|530.29|16
1734180260000|2024-12-14 12:44:20|532.87|530.57|532.79|530.49|532.87|530.57|532.76|530.46|20
1734180270000|2024-12-14 12:44:30|532.78|530.48|532.59|530.29|532.78|530.48|532.59|530.29|18
1734180280000|2024-12-14 12:44:40|532.7|530.4|532.79|530.49|532.79|530.49|532.7|530.4|19
1734180290000|2024-12-14 12:44:50|532.78|530.48|532.72|530.42|532.78|530.48|532.72|530.42|16
1734180300000|2024-12-14 12:45:00|532.73|530.43|532.61|530.31|532.78|530.48|532.59|530.29|30
1734180310000|2024-12-14 12:45:10|532.59|530.29|532.59|530.29|532.59|530.29|532.59|530.29|1
1734180320000|2024-12-14 12:45:20|532.43|530.13|532.53|530.23|532.56|530.26|532.42|530.12|25
1734180330000|2024-12-14 12:45:30|532.54|530.24|532.57|530.27|532.57|530.27|532.54|530.24|12
1734180340000|2024-12-14 12:45:40|532.53|530.23|532.72|530.42|532.72|530.42|532.52|530.22|13
1734180350000|2024-12-14 12:45:50|532.73|530.43|532.81|530.51|532.86|530.56|532.73|530.43|14
1734180360000|2024-12-14 12:46:00|532.8|530.5|533.07|530.77|533.07|530.77|532.79|530.49|15
1734180370000|2024-12-14 12:46:10|533.09|530.79|533.21|530.91|533.21|530.91|533.09|530.79|4
1734180380000|2024-12-14 12:46:20|533.22|530.92|533.35|531.05|533.35|531.05|533.22|530.92|6
1734180410000|2024-12-14 12:46:50|533.42|531.12|533.49|531.19|533.49|531.19|533.42|531.12|2
1734180420000|2024-12-14 12:47:00|533.56|531.26|533.63|531.33|533.63|531.33|533.56|531.26|2
1734180440000|2024-12-14 12:47:20|533.61|531.31|533.74|531.44|533.74|531.44|533.61|531.31|4
1734180450000|2024-12-14 12:47:30|533.71|531.41|533.45|531.15|533.73|531.43|533.42|531.12|18
1734180460000|2024-12-14 12:47:40|533.47|531.17|533.46|531.16|533.53|531.23|533.43|531.13|28
1734180470000|2024-12-14 12:47:50|533.48|531.18|533.54|531.24|533.54|531.24|533.45|531.15|20
1734180480000|2024-12-14 12:48:00|533.53|531.23|533.44|531.14|533.55|531.25|533.44|531.14|17
1734180490000|2024-12-14 12:48:10|533.43|531.13|533.66|531.36|533.67|531.37|533.43|531.13|23
1734180500000|2024-12-14 12:48:20|533.65|531.35|533.73|531.43|533.74|531.44|533.65|531.35|18
1734180510000|2024-12-14 12:48:30|533.72|531.42|533.22|530.92|533.72|531.42|533.17|530.87|29
1734180520000|2024-12-14 12:48:40|533.2|530.9|533.03|530.73|533.22|530.92|533.02|530.72|24
1734180530000|2024-12-14 12:48:50|532.98|530.68|532.9|530.6|532.98|530.68|532.88|530.58|23
1734180540000|2024-12-14 12:49:00|532.86|530.56|532.53|530.23|532.86|530.56|532.53|530.23|28
1734180550000|2024-12-14 12:49:10|532.41|530.11|532.13|529.83|532.5|530.2|532.03|529.73|20
1734180560000|2024-12-14 12:49:20|532.06|529.76|531.91|529.61|532.14|529.84|531.89|529.59|22
1734180570000|2024-12-14 12:49:30|531.97|529.67|532.09|529.79|532.17|529.87|531.97|529.67|21
1734180580000|2024-12-14 12:49:40|532.07|529.77|531.74|529.44|532.07|529.77|531.63|529.33|30
1734180590000|2024-12-14 12:49:50|531.78|529.48|531.52|529.22|531.81|529.51|531.51|529.21|27
1734180600000|2024-12-14 12:50:00|531.48|529.18|531.43|529.13|531.66|529.36|531.43|529.13|30
1734180610000|2024-12-14 12:50:10|531.47|529.17|531.46|529.16|531.66|529.36|531.43|529.13|28
1734180620000|2024-12-14 12:50:20|531.47|529.17|531.42|529.12|531.49|529.19|531.39|529.09|28
1734180630000|2024-12-14 12:50:30|531.43|529.13|531.51|529.21|531.51|529.21|531.35|529.05|23
1734180640000|2024-12-14 12:50:40|531.44|529.14|531.52|529.22|531.65|529.35|531.44|529.14|17
1734180650000|2024-12-14 12:50:50|531.59|529.29|531.48|529.18|531.59|529.29|531.4|529.1|25
1734180660000|2024-12-14 12:51:00|531.53|529.23|531.67|529.37|531.68|529.38|531.53|529.23|22
1734180670000|2024-12-14 12:51:10|531.68|529.38|531.63|529.33|531.76|529.46|531.62|529.32|12
1734180680000|2024-12-14 12:51:20|531.59|529.29|531.79|529.49|531.79|529.49|531.51|529.21|24
1734180690000|2024-12-14 12:51:30|531.84|529.54|532.02|529.72|532.1|529.8|531.84|529.54|20
1734180700000|2024-12-14 12:51:40|532.03|529.73|532.59|530.29|532.59|530.29|532.03|529.73|19
1734180710000|2024-12-14 12:51:50|532.58|530.28|532.66|530.36|532.66|530.36|532.54|530.24|17
1734180720000|2024-12-14 12:52:00|532.71|530.41|532.97|530.67|533.02|530.72|532.71|530.41|18
1734180730000|2024-12-14 12:52:10|532.98|530.68|532.95|530.65|532.98|530.68|532.95|530.65|6
1734180750000|2024-12-14 12:52:30|532.83|530.53|532.87|530.57|532.87|530.57|532.83|530.53|2
1734180760000|2024-12-14 12:52:40|532.86|530.56|533.03|530.73|533.03|530.73|532.73|530.43|24
1734180770000|2024-12-14 12:52:50|532.99|530.69|532.99|530.69|533.03|530.73|532.96|530.66|10
1734180780000|2024-12-14 12:53:00|532.98|530.68|532.48|530.18|532.98|530.68|532.48|530.18|20
1734180790000|2024-12-14 12:53:10|532.47|530.17|532.37|530.07|532.47|530.17|532.34|530.04|25
1734180800000|2024-12-14 12:53:20|532.36|530.06|532.47|530.17|532.6|530.3|532.34|530.04|27
1734180810000|2024-12-14 12:53:30|532.43|530.13|531.99|529.69|532.48|530.18|531.99|529.69|30
1734180820000|2024-12-14 12:53:40|532|529.7|531.99|529.69|532.16|529.86|531.91|529.61|30
1734180830000|2024-12-14 12:53:50|531.97|529.67|532.25|529.95|532.28|529.98|531.97|529.67|15
1734180840000|2024-12-14 12:54:00|532.16|529.86|532.25|529.95|532.25|529.95|532.16|529.86|14
1734180850000|2024-12-14 12:54:10|532.15|529.85|531.66|529.36|532.17|529.87|531.66|529.36|26
1734180860000|2024-12-14 12:54:20|531.63|529.33|531.71|529.41|531.95|529.65|531.61|529.31|26
1734180870000|2024-12-14 12:54:30|531.63|529.33|531.68|529.38|531.74|529.44|531.63|529.33|15
1734180880000|2024-12-14 12:54:40|531.67|529.37|531.58|529.28|531.71|529.41|531.58|529.28|24
1734180890000|2024-12-14 12:54:50|531.57|529.27|531.63|529.33|531.69|529.39|531.44|529.14|20
1734180900000|2024-12-14 12:55:00|531.64|529.34|531.67|529.37|531.79|529.49|531.64|529.34|27
1734180910000|2024-12-14 12:55:10|531.68|529.38|531.9|529.6|531.9|529.6|531.64|529.34|20
1734180920000|2024-12-14 12:55:20|531.89|529.59|531.97|529.67|531.97|529.67|531.79|529.49|20
1734180930000|2024-12-14 12:55:30|531.99|529.69|532.1|529.8|532.32|530.02|531.99|529.69|21
1734180940000|2024-12-14 12:55:40|532.09|529.79|532.09|529.79|532.17|529.87|531.88|529.58|24
1734180950000|2024-12-14 12:55:50|532.08|529.78|532.39|530.09|532.52|530.22|532.07|529.77|27
1734180960000|2024-12-14 12:56:00|532.37|530.07|532.22|529.92|532.39|530.09|532.22|529.92|29
1734180970000|2024-12-14 12:56:10|532.23|529.93|532.23|529.93|532.36|530.06|532.2|529.9|26
1734180980000|2024-12-14 12:56:20|532.24|529.94|531.6|529.3|532.24|529.94|531.53|529.23|28
1734180990000|2024-12-14 12:56:30|531.54|529.24|531.63|529.33|531.63|529.33|531.54|529.24|9
1734181000000|2024-12-14 12:56:40|531.58|529.28|531.57|529.27|531.63|529.33|531.42|529.12|21
1734181010000|2024-12-14 12:56:50|531.56|529.26|531.43|529.13|531.58|529.28|531.34|529.04|19
1734181020000|2024-12-14 12:57:00|531.36|529.06|531.43|529.13|531.43|529.13|531.36|529.06|8
1734181030000|2024-12-14 12:57:10|531.51|529.21|531.58|529.28|531.68|529.38|531.51|529.21|15
1734181040000|2024-12-14 12:57:20|531.62|529.32|531.92|529.62|531.97|529.67|531.56|529.26|19
1734181050000|2024-12-14 12:57:30|531.97|529.67|532.02|529.72|532.19|529.89|531.97|529.67|22
1734181060000|2024-12-14 12:57:40|532.01|529.71|531.94|529.64|532.02|529.72|531.78|529.48|29
1734181070000|2024-12-14 12:57:50|531.95|529.65|531.99|529.69|532.11|529.81|531.94|529.64|18
1734181080000|2024-12-14 12:58:00|531.98|529.68|531.81|529.51|531.99|529.69|531.79|529.49|29
1734181090000|2024-12-14 12:58:10|531.78|529.48|531.66|529.36|531.78|529.48|531.55|529.25|28
1734181100000|2024-12-14 12:58:20|531.7|529.4|531.47|529.17|531.7|529.4|531.44|529.14|24
1734181110000|2024-12-14 12:58:30|531.45|529.15|531.37|529.07|531.55|529.25|531.37|529.07|28
1734181120000|2024-12-14 12:58:40|531.39|529.09|531.39|529.09|531.45|529.15|531.34|529.04|30
1734181130000|2024-12-14 12:58:50|531.37|529.07|531.13|528.83|531.39|529.09|531.13|528.83|22
1734181140000|2024-12-14 12:59:00|531.16|528.86|531.2|528.9|531.26|528.96|531.1|528.8|25
1734181150000|2024-12-14 12:59:10|531.21|528.91|531.05|528.75|531.21|528.91|531.02|528.72|28
1734181160000|2024-12-14 12:59:20|531.04|528.74|531.03|528.73|531.05|528.75|530.91|528.61|27
1734181170000|2024-12-14 12:59:30|530.98|528.68|530.96|528.66|531.03|528.73|530.95|528.65|7
1734181180000|2024-12-14 12:59:40|530.97|528.67|531.02|528.72|531.02|528.72|530.8|528.5|18
1734181190000|2024-12-14 12:59:50|530.96|528.66|530.74|528.44|531.01|528.71|530.72|528.42|20
1734181200000|2024-12-14 13:00:00|530.21|527.91|530.5|528.2|530.5|528.2|530.02|527.72|10
1734181220000|2024-12-14 13:00:20|530.44|528.14|530.5|528.2|530.5|528.2|530.41|528.11|8
1734181230000|2024-12-14 13:00:30|530.55|528.25|530.77|528.47|530.82|528.52|530.55|528.25|24
1734181240000|2024-12-14 13:00:40|530.76|528.46|530.59|528.29|530.76|528.46|530.59|528.29|24
1734181250000|2024-12-14 13:00:50|530.53|528.23|530.5|528.2|530.65|528.35|530.41|528.11|28
1734181270000|2024-12-14 13:01:10|530.59|528.29|530.66|528.36|530.66|528.36|530.58|528.28|6
1734181280000|2024-12-14 13:01:20|530.64|528.34|530.71|528.41|530.75|528.45|530.64|528.34|19
1734181290000|2024-12-14 13:01:30|530.7|528.4|530.75|528.45|530.75|528.45|530.56|528.26|26
1734181300000|2024-12-14 13:01:40|530.74|528.44|530.81|528.51|530.81|528.51|530.57|528.27|30
1734181310000|2024-12-14 13:01:50|530.82|528.52|531.09|528.79|531.09|528.79|530.82|528.52|4
1734181320000|2024-12-14 13:02:00|530.98|528.68|530.87|528.57|531.03|528.73|530.86|528.56|4
1734181330000|2024-12-14 13:02:10|530.8|528.5|530.69|528.39|530.85|528.55|530.57|528.27|22
1734181340000|2024-12-14 13:02:20|530.61|528.31|530.59|528.29|530.75|528.45|530.57|528.27|17
1734181350000|2024-12-14 13:02:30|530.6|528.3|530.33|528.03|530.6|528.3|530.29|527.99|24
1734181360000|2024-12-14 13:02:40|530.41|528.11|530.49|528.19|530.53|528.23|530.41|528.11|18
1734181370000|2024-12-14 13:02:50|530.41|528.11|530.34|528.04|530.47|528.17|530.27|527.97|16
1734181380000|2024-12-14 13:03:00|530.27|527.97|530.2|527.9|530.3|528|530.08|527.78|18
1734181390000|2024-12-14 13:03:10|530.21|527.91|530.01|527.71|530.26|527.96|530.01|527.71|16
1734181400000|2024-12-14 13:03:20|530.03|527.73|530.32|528.02|530.34|528.04|529.99|527.69|21
1734181410000|2024-12-14 13:03:30|530.33|528.03|530.33|528.03|530.34|528.04|530.25|527.95|16
1734181420000|2024-12-14 13:03:40|530.27|527.97|530.84|528.54|530.84|528.54|530.27|527.97|20
1734181430000|2024-12-14 13:03:50|530.8|528.5|530.84|528.54|530.84|528.54|530.77|528.47|14
1734181440000|2024-12-14 13:04:00|530.86|528.56|530.89|528.59|530.89|528.59|530.86|528.56|2
1734181450000|2024-12-14 13:04:10|530.93|528.63|531.09|528.79|531.09|528.79|530.93|528.63|4
1734181460000|2024-12-14 13:04:20|531.21|528.91|531.33|529.03|531.33|529.03|531.21|528.91|2
1734181470000|2024-12-14 13:04:30|531.36|529.06|531.51|529.21|531.51|529.21|531.36|529.06|2
1734181480000|2024-12-14 13:04:40|531.46|529.16|531.51|529.21|531.51|529.21|531.46|529.16|5
1734181500000|2024-12-14 13:05:00|531.49|529.19|531.2|528.9|531.49|529.19|531.2|528.9|31
1734181510000|2024-12-14 13:05:10|531.19|528.89|531.16|528.86|531.47|529.17|531.16|528.86|29
1734181520000|2024-12-14 13:05:20|531.21|528.91|531.14|528.84|531.29|528.99|531.1|528.8|24
1734181530000|2024-12-14 13:05:30|531.13|528.83|531.3|529|531.3|529|531.04|528.74|23
1734181540000|2024-12-14 13:05:40|531.41|529.11|531.14|528.84|531.41|529.11|531.11|528.81|29
1734181550000|2024-12-14 13:05:50|531.13|528.83|530.83|528.53|531.17|528.87|530.83|528.53|20
1734181560000|2024-12-14 13:06:00|530.82|528.52|530.6|528.3|530.82|528.52|530.44|528.14|30
1734181570000|2024-12-14 13:06:10|530.63|528.33|530.75|528.45|530.94|528.64|530.6|528.3|26
1734181580000|2024-12-14 13:06:20|530.76|528.46|530.81|528.51|530.81|528.51|530.61|528.31|21
1734181590000|2024-12-14 13:06:30|530.92|528.62|530.99|528.69|531.04|528.74|530.92|528.62|11
1734181600000|2024-12-14 13:06:40|531|528.7|531.26|528.96|531.45|529.15|531|528.7|11
1734181610000|2024-12-14 13:06:50|531.21|528.91|531.04|528.74|531.22|528.92|531.03|528.73|29
1734181620000|2024-12-14 13:07:00|531.03|528.73|530.81|528.51|531.03|528.73|530.69|528.39|29
1734181630000|2024-12-14 13:07:10|530.78|528.48|530.99|528.69|530.99|528.69|530.75|528.45|27
1734181640000|2024-12-14 13:07:20|530.94|528.64|530.96|528.66|531.12|528.82|530.92|528.62|25
1734181650000|2024-12-14 13:07:30|530.98|528.68|530.82|528.52|531.09|528.79|530.82|528.52|24
1734181660000|2024-12-14 13:07:40|530.81|528.51|530.68|528.38|530.85|528.55|530.67|528.37|24
1734181670000|2024-12-14 13:07:50|530.71|528.41|530.97|528.67|531.03|528.73|530.68|528.38|22
1734181680000|2024-12-14 13:08:00|530.98|528.68|531.27|528.97|531.27|528.97|530.98|528.68|17
1734181690000|2024-12-14 13:08:10|531.36|529.06|531.45|529.15|531.45|529.15|531.36|529.06|8
1734181700000|2024-12-14 13:08:20|531.41|529.11|531.45|529.15|531.45|529.15|531.38|529.08|6
1734181730000|2024-12-14 13:08:50|531.48|529.18|531.51|529.21|531.51|529.21|531.48|529.18|2
1734181740000|2024-12-14 13:09:00|531.46|529.16|531.51|529.21|531.51|529.21|531.45|529.15|7
1734181760000|2024-12-14 13:09:20|531.48|529.18|531.15|528.85|531.48|529.18|531.12|528.82|16
1734181770000|2024-12-14 13:09:30|531.2|528.9|531.28|528.98|531.37|529.07|531.08|528.78|22
1734181780000|2024-12-14 13:09:40|531.26|528.96|531.31|529.01|531.32|529.02|531.21|528.91|24
1734181790000|2024-12-14 13:09:50|531.22|528.92|531.1|528.8|531.22|528.92|531.04|528.74|27
1734181800000|2024-12-14 13:10:00|531.06|528.76|531.43|529.13|531.51|529.21|531.06|528.76|20
1734181810000|2024-12-14 13:10:10|531.41|529.11|530.78|528.48|531.44|529.14|530.77|528.47|24
1734181820000|2024-12-14 13:10:20|530.86|528.56|530.76|528.46|530.88|528.58|530.56|528.26|26
1734181830000|2024-12-14 13:10:30|530.75|528.45|530.5|528.2|530.82|528.52|530.46|528.16|25
1734181840000|2024-12-14 13:10:40|530.4|528.1|529.97|527.67|530.4|528.1|529.95|527.65|30
1734181850000|2024-12-14 13:10:50|529.96|527.66|529.87|527.57|530.12|527.82|529.83|527.53|16
1734181860000|2024-12-14 13:11:00|529.85|527.55|530.04|527.74|530.04|527.74|529.82|527.52|24
1734181870000|2024-12-14 13:11:10|530.03|527.73|529.86|527.56|530.07|527.77|529.86|527.56|26
1734181880000|2024-12-14 13:11:20|529.88|527.58|530.12|527.82|530.31|528.01|529.85|527.55|29
1734181890000|2024-12-14 13:11:30|530.13|527.83|529.79|527.49|530.16|527.86|529.78|527.48|18
1734181900000|2024-12-14 13:11:40|529.78|527.48|529.84|527.54|529.85|527.55|529.78|527.48|7
1734181920000|2024-12-14 13:12:00|529.66|527.36|529.56|527.26|529.66|527.36|529.55|527.25|4
1734181930000|2024-12-14 13:12:10|529.57|527.27|529.49|527.19|529.64|527.34|529.49|527.19|24
1734181940000|2024-12-14 13:12:20|529.51|527.21|528.32|526.02|529.52|527.22|528.32|526.02|29
1734181950000|2024-12-14 13:12:30|528.33|526.03|528.32|526.02|528.47|526.17|528.3|526|26
1734181960000|2024-12-14 13:12:40|528.33|526.03|528.49|526.19|528.49|526.19|528.27|525.97|30
1734181970000|2024-12-14 13:12:50|528.51|526.21|528.39|526.09|528.64|526.34|528.39|526.09|28
1734181980000|2024-12-14 13:13:00|528.36|526.06|528.26|525.96|528.39|526.09|528.23|525.93|24
1734181990000|2024-12-14 13:13:10|528.27|525.97|528.32|526.02|528.52|526.22|528.27|525.97|21
1734182000000|2024-12-14 13:13:20|528.33|526.03|528.26|525.96|528.4|526.1|528.21|525.91|32
1734182010000|2024-12-14 13:13:30|528.27|525.97|528.13|525.83|528.27|525.97|527.97|525.67|30
1734182020000|2024-12-14 13:13:40|528.07|525.77|528.08|525.78|528.24|525.94|528.05|525.75|30
1734182030000|2024-12-14 13:13:50|528.09|525.79|527.74|525.44|528.12|525.82|527.74|525.44|26
1734182040000|2024-12-14 13:14:00|527.6|525.3|527.54|525.24|527.8|525.5|527.49|525.19|20
1734182050000|2024-12-14 13:14:10|527.52|525.22|527.52|525.22|527.68|525.38|527.42|525.12|34
1734182060000|2024-12-14 13:14:20|527.54|525.24|527.64|525.34|527.66|525.36|527.54|525.24|22
1734182070000|2024-12-14 13:14:30|527.62|525.32|527.75|525.45|527.77|525.47|527.62|525.32|23
1734182080000|2024-12-14 13:14:40|527.76|525.46|527.7|525.4|527.92|525.62|527.64|525.34|24
1734182090000|2024-12-14 13:14:50|527.71|525.41|527.43|525.13|527.76|525.46|527.37|525.07|22
1734182100000|2024-12-14 13:15:00|527.45|525.15|527.75|525.45|527.75|525.45|527.36|525.06|31
1734182110000|2024-12-14 13:15:10|527.71|525.41|527.67|525.37|527.83|525.53|527.61|525.31|24
1734182120000|2024-12-14 13:15:20|527.62|525.32|527.63|525.33|527.67|525.37|527.61|525.31|15
1734182130000|2024-12-14 13:15:30|527.64|525.34|527.86|525.56|527.89|525.59|527.64|525.34|18
1734182140000|2024-12-14 13:15:40|527.75|525.45|527.63|525.33|527.75|525.45|527.44|525.14|27
1734182150000|2024-12-14 13:15:50|527.61|525.31|527.51|525.21|527.61|525.31|527.51|525.21|22
1734182160000|2024-12-14 13:16:00|527.44|525.14|527.16|524.86|527.5|525.2|527.16|524.86|22
1734182170000|2024-12-14 13:16:10|527.23|524.93|527.22|524.92|527.27|524.97|527.19|524.89|12
1734182180000|2024-12-14 13:16:20|527.23|524.93|527.16|524.86|527.27|524.97|527.16|524.86|9
1734182200000|2024-12-14 13:16:40|526.98|524.68|526.83|524.53|526.98|524.68|526.8|524.5|3
1734182210000|2024-12-14 13:16:50|526.85|524.55|526.8|524.5|527.08|524.78|526.8|524.5|13
1734182220000|2024-12-14 13:17:00|526.51|524.21|526.25|523.95|526.51|524.21|526.24|523.94|5
1734182230000|2024-12-14 13:17:10|526.26|523.96|526.58|524.28|526.83|524.53|526.26|523.96|28
1734182240000|2024-12-14 13:17:20|526.57|524.27|525.97|523.67|526.58|524.28|525.97|523.67|29
1734182250000|2024-12-14 13:17:30|526|523.7|525.61|523.31|526|523.7|525.51|523.21|30
1734182260000|2024-12-14 13:17:40|525.69|523.39|525.76|523.46|526.07|523.77|525.49|523.19|32
1734182270000|2024-12-14 13:17:50|525.63|523.33|525.71|523.41|525.8|523.5|525.63|523.33|30
1734182280000|2024-12-14 13:18:00|525.7|523.4|525.72|523.42|525.79|523.49|525.65|523.35|31
1734182290000|2024-12-14 13:18:10|525.68|523.38|525.39|523.09|525.74|523.44|525.39|523.09|24
1734182310000|2024-12-14 13:18:30|525.17|522.87|524.3|522|525.17|522.87|524.3|522|29
1734182320000|2024-12-14 13:18:40|524.33|522.03|524.18|521.88|524.33|522.03|524.01|521.71|32
1734182330000|2024-12-14 13:18:50|524.12|521.82|524.8|522.5|524.81|522.51|524.07|521.77|21
1734182340000|2024-12-14 13:19:00|524.77|522.47|525.45|523.15|525.45|523.15|524.75|522.45|24
1734182350000|2024-12-14 13:19:10|525.62|523.32|525.42|523.12|525.65|523.35|525.29|522.99|28
1734182360000|2024-12-14 13:19:20|525.43|523.13|525.67|523.37|525.79|523.49|525.43|523.13|14
1734182370000|2024-12-14 13:19:30|525.63|523.33|525.68|523.38|526.03|523.73|525.63|523.33|33
1734182380000|2024-12-14 13:19:40|525.62|523.32|526.1|523.8|526.1|523.8|525.56|523.26|26
1734182390000|2024-12-14 13:19:50|526.62|524.32|526.93|524.63|526.93|524.63|526.61|524.31|21
1734182400000|2024-12-14 13:20:00|526.96|524.66|525.88|523.58|526.96|524.66|525.85|523.55|35
1734182410000|2024-12-14 13:20:10|525.85|523.55|526.1|523.8|526.14|523.84|525.77|523.47|34
1734182420000|2024-12-14 13:20:20|526.09|523.79|525.87|523.57|526.21|523.91|525.86|523.56|20
1734182430000|2024-12-14 13:20:30|525.88|523.58|525.57|523.27|525.96|523.66|525.5|523.2|29
1734182440000|2024-12-14 13:20:40|525.56|523.26|525.07|522.77|525.56|523.26|524.9|522.6|37
1734182450000|2024-12-14 13:20:50|525.04|522.74|524.71|522.41|525.05|522.75|524.39|522.09|28
1734182460000|2024-12-14 13:21:00|524.73|522.43|524.88|522.58|524.99|522.69|524.52|522.22|29
1734182470000|2024-12-14 13:21:10|524.89|522.59|524.4|522.1|524.99|522.69|524.34|522.04|32
1734182480000|2024-12-14 13:21:20|524.41|522.11|524.04|521.74|524.56|522.26|524.02|521.72|31
1734182490000|2024-12-14 13:21:30|524.13|521.83|524.07|521.77|524.47|522.17|523.94|521.64|30
1734182500000|2024-12-14 13:21:40|524.06|521.76|523.89|521.59|524.13|521.83|523.89|521.59|26
1734182510000|2024-12-14 13:21:50|523.92|521.62|523.91|521.61|523.92|521.62|523.9|521.6|5
1734182520000|2024-12-14 13:22:00|523.9|521.6|523.89|521.59|523.92|521.62|523.89|521.59|19
1734182530000|2024-12-14 13:22:10|523.91|521.61|523.96|521.66|523.96|521.66|523.89|521.59|14
1734182550000|2024-12-14 13:22:30|523.92|521.62|523.96|521.66|523.96|521.66|523.89|521.59|14
1734182560000|2024-12-14 13:22:40|523.92|521.62|523.89|521.59|523.92|521.62|523.89|521.59|10
1734182570000|2024-12-14 13:22:50|523.91|521.61|523.96|521.66|523.96|521.66|523.89|521.59|9
1734182580000|2024-12-14 13:23:00|523.92|521.62|523.21|520.91|523.92|521.62|523.21|520.91|23
1734182590000|2024-12-14 13:23:10|523.22|520.92|523.19|520.89|523.25|520.95|522.99|520.69|33
1734182600000|2024-12-14 13:23:20|523.09|520.79|523.36|521.06|523.63|521.33|523.02|520.72|28
1734182610000|2024-12-14 13:23:30|523.29|520.99|523.35|521.05|523.35|521.05|523.04|520.74|30
1734182620000|2024-12-14 13:23:40|523.23|520.93|523.31|521.01|523.42|521.12|523.08|520.78|21
1734182630000|2024-12-14 13:23:50|523.19|520.89|523.21|520.91|523.4|521.1|523.16|520.86|13
1734182640000|2024-12-14 13:24:00|523.19|520.89|523.21|520.91|523.62|521.32|523.19|520.89|32
1734182650000|2024-12-14 13:24:10|523.2|520.9|523.63|521.33|523.63|521.33|523.09|520.79|19
1734182660000|2024-12-14 13:24:20|523.79|521.49|523.96|521.66|523.96|521.66|523.79|521.49|5
1734182670000|2024-12-14 13:24:30|524.02|521.72|524.4|522.1|524.4|522.1|524.02|521.72|6
1734182680000|2024-12-14 13:24:40|524.45|522.15|524.18|521.88|524.99|522.69|524.18|521.88|31
1734182690000|2024-12-14 13:24:50|524.21|521.91|524.57|522.27|524.77|522.47|524.2|521.9|25
1734182700000|2024-12-14 13:25:00|524.56|522.26|523.91|521.61|524.59|522.29|523.77|521.47|30
1734182710000|2024-12-14 13:25:10|523.79|521.49|523.67|521.37|523.9|521.6|523.65|521.35|26
1734182720000|2024-12-14 13:25:20|523.68|521.38|523.96|521.66|523.96|521.66|523.66|521.36|12
1734182730000|2024-12-14 13:25:30|524.07|521.77|524.18|521.88|524.18|521.88|524.07|521.77|4
1734182740000|2024-12-14 13:25:40|524.42|522.12|524.93|522.63|524.99|522.69|524.42|522.12|17
1734182750000|2024-12-14 13:25:50|524.89|522.59|524.73|522.43|524.99|522.69|524.44|522.14|29
1734182760000|2024-12-14 13:26:00|524.66|522.36|524.99|522.69|524.99|522.69|524.52|522.22|21
1734182770000|2024-12-14 13:26:10|525.16|522.86|525.68|523.38|525.8|523.5|525.16|522.86|13
1734182780000|2024-12-14 13:26:20|525.66|523.36|525.83|523.53|525.93|523.63|525.42|523.12|27
1734182790000|2024-12-14 13:26:30|525.82|523.52|525.64|523.34|525.94|523.64|525.64|523.34|13
1734182800000|2024-12-14 13:26:40|525.57|523.27|525.5|523.2|525.81|523.51|525.49|523.19|34
1734182810000|2024-12-14 13:26:50|525.58|523.28|525.72|523.42|525.87|523.57|525.58|523.28|17
1734182820000|2024-12-14 13:27:00|525.73|523.43|525.16|522.86|525.94|523.64|525.16|522.86|24
1734182830000|2024-12-14 13:27:10|525.06|522.76|525.2|522.9|525.3|523|524.92|522.62|31
1734182840000|2024-12-14 13:27:20|525.19|522.89|525.33|523.03|525.4|523.1|524.97|522.67|31
1734182850000|2024-12-14 13:27:30|525.34|523.04|525.36|523.06|525.36|523.06|525.12|522.82|19
1734182860000|2024-12-14 13:27:40|525.6|523.3|525.9|523.6|525.9|523.6|525.6|523.3|5
1734182870000|2024-12-14 13:27:50|525.91|523.61|525.94|523.64|525.94|523.64|525.91|523.61|3
1734182880000|2024-12-14 13:28:00|526|523.7|526|523.7|526|523.7|525.92|523.62|10
1734182900000|2024-12-14 13:28:20|526.04|523.74|526.65|524.35|526.65|524.35|526.04|523.74|9
1734182910000|2024-12-14 13:28:30|526.66|524.36|526.64|524.34|526.81|524.51|526.64|524.34|24
1734182920000|2024-12-14 13:28:40|526.68|524.38|526.55|524.25|526.72|524.42|526.52|524.22|29
1734182930000|2024-12-14 13:28:50|526.56|524.26|526.81|524.51|526.81|524.51|526.56|524.26|17
1734182940000|2024-12-14 13:29:00|526.79|524.49|526.52|524.22|526.8|524.5|526.44|524.14|29
1734182950000|2024-12-14 13:29:10|526.53|524.23|526.56|524.26|526.56|524.26|526.46|524.16|27
1734182960000|2024-12-14 13:29:20|526.58|524.28|526.39|524.09|526.73|524.43|526.39|524.09|31
1734182970000|2024-12-14 13:29:30|526.38|524.08|526.28|523.98|526.47|524.17|526.28|523.98|23
1734182980000|2024-12-14 13:29:40|526.34|524.04|525.89|523.59|526.34|524.04|525.89|523.59|27
1734182990000|2024-12-14 13:29:50|525.91|523.61|525.51|523.21|525.91|523.61|525.42|523.12|22
1734183000000|2024-12-14 13:30:00|525.54|523.24|525.43|523.13|525.74|523.44|525.4|523.1|28
1734183010000|2024-12-14 13:30:10|525.45|523.15|525.75|523.45|525.89|523.59|525.3|523|25
1734183020000|2024-12-14 13:30:20|525.79|523.49|525.99|523.69|525.99|523.69|525.69|523.39|26
1734183030000|2024-12-14 13:30:30|526.04|523.74|526.1|523.8|526.13|523.83|526.02|523.72|27
1734183040000|2024-12-14 13:30:40|526.11|523.81|526.83|524.53|526.96|524.66|526.11|523.81|18
1734183050000|2024-12-14 13:30:50|526.84|524.54|526.22|523.92|526.84|524.54|526.19|523.89|36
1734183060000|2024-12-14 13:31:00|526.2|523.9|526.04|523.74|526.26|523.96|525.71|523.41|33
1734183070000|2024-12-14 13:31:10|526.06|523.76|526.28|523.98|526.28|523.98|525.76|523.46|27
1734183080000|2024-12-14 13:31:20|526.23|523.93|526.04|523.74|526.28|523.98|525.96|523.66|23
1734183090000|2024-12-14 13:31:30|526.09|523.79|526.28|523.98|526.28|523.98|526.05|523.75|20
1734183100000|2024-12-14 13:31:40|526.52|524.22|526.69|524.39|526.78|524.48|526.52|524.22|11
1734183110000|2024-12-14 13:31:50|526.65|524.35|526.69|524.39|526.69|524.39|526.35|524.05|31
1734183120000|2024-12-14 13:32:00|526.7|524.4|526.78|524.48|526.78|524.48|526.7|524.4|19
1734183130000|2024-12-14 13:32:10|526.75|524.45|526.71|524.41|526.75|524.45|526.69|524.39|3
1734183140000|2024-12-14 13:32:20|526.69|524.39|526.78|524.48|526.78|524.48|526.69|524.39|4
1734183190000|2024-12-14 13:33:10|526.61|524.31|526.55|524.25|526.69|524.39|526.48|524.18|22
1734183200000|2024-12-14 13:33:20|526.59|524.29|526.66|524.36|526.69|524.39|526.47|524.17|24
1734183210000|2024-12-14 13:33:30|526.61|524.31|526.73|524.43|526.74|524.44|526.48|524.18|21
1734183220000|2024-12-14 13:33:40|526.74|524.44|526.74|524.44|526.78|524.48|526.69|524.39|18
1734183230000|2024-12-14 13:33:50|526.75|524.45|526.75|524.45|526.76|524.46|526.55|524.25|27
1734183240000|2024-12-14 13:34:00|526.74|524.44|526.78|524.48|526.78|524.48|526.51|524.21|20
1734183250000|2024-12-14 13:34:10|526.72|524.42|526.52|524.22|526.73|524.43|526.47|524.17|26
1734183260000|2024-12-14 13:34:20|526.51|524.21|526.7|524.4|526.7|524.4|526.48|524.18|24
1734183270000|2024-12-14 13:34:30|526.68|524.38|526.72|524.42|526.81|524.51|526.68|524.38|15
1734183280000|2024-12-14 13:34:40|526.75|524.45|526.42|524.12|526.75|524.45|526.42|524.12|24
1734183290000|2024-12-14 13:34:50|526.38|524.08|526.63|524.33|526.64|524.34|526.23|523.93|25
1734183300000|2024-12-14 13:35:00|526.66|524.36|526.8|524.5|526.8|524.5|526.59|524.29|21
1734183310000|2024-12-14 13:35:10|526.77|524.47|526.61|524.31|526.77|524.47|526.54|524.24|10
1734183320000|2024-12-14 13:35:20|526.62|524.32|526.66|524.36|526.67|524.37|526.49|524.19|22
1734183330000|2024-12-14 13:35:30|526.74|524.44|526.71|524.41|526.75|524.45|526.63|524.33|21
1734183340000|2024-12-14 13:35:40|526.69|524.39|526.79|524.49|526.8|524.5|526.64|524.34|23
1734183350000|2024-12-14 13:35:50|526.8|524.5|526.49|524.19|526.8|524.5|526.49|524.19|21
1734183360000|2024-12-14 13:36:00|526.48|524.18|526.41|524.11|526.53|524.23|526.28|523.98|32
1734183370000|2024-12-14 13:36:10|526.33|524.03|525.89|523.59|526.33|524.03|525.89|523.59|33
1734183380000|2024-12-14 13:36:20|525.87|523.57|526.01|523.71|526.21|523.91|525.87|523.57|30
1734183390000|2024-12-14 13:36:30|525.94|523.64|526.49|524.19|526.49|524.19|525.93|523.63|23
1734183400000|2024-12-14 13:36:40|526.47|524.17|526.63|524.33|526.65|524.35|526.4|524.1|25
1734183410000|2024-12-14 13:36:50|526.6|524.3|526.46|524.16|526.7|524.4|526.46|524.16|31
1734183420000|2024-12-14 13:37:00|526.45|524.15|526.05|523.75|526.45|524.15|525.94|523.64|34
1734183430000|2024-12-14 13:37:10|526.06|523.76|526.32|524.02|526.32|524.02|525.96|523.66|28
1734183440000|2024-12-14 13:37:20|526.3|524|526.39|524.09|526.41|524.11|526.24|523.94|20
1734183450000|2024-12-14 13:37:30|526.38|524.08|526.41|524.11|526.41|524.11|526.38|524.08|2
1734183480000|2024-12-14 13:38:00|526.61|524.31|526.61|524.31|526.61|524.31|526.61|524.31|1
1734183490000|2024-12-14 13:38:10|526.71|524.41|526.71|524.41|526.78|524.48|526.71|524.41|5
1734183500000|2024-12-14 13:38:20|526.68|524.38|526.76|524.46|526.77|524.47|526.53|524.23|21
1734183510000|2024-12-14 13:38:30|526.75|524.45|526.81|524.51|526.83|524.53|526.61|524.31|14
1734183520000|2024-12-14 13:38:40|526.83|524.53|526.87|524.57|526.88|524.58|526.75|524.45|20
1734183530000|2024-12-14 13:38:50|526.83|524.53|526.99|524.69|526.99|524.69|526.76|524.46|20
1734183540000|2024-12-14 13:39:00|527.01|524.71|527.51|525.21|527.61|525.31|527.01|524.71|26
1734183550000|2024-12-14 13:39:10|527.53|525.23|527.18|524.88|527.54|525.24|527.15|524.85|30
1734183560000|2024-12-14 13:39:20|527.17|524.87|524.2|521.9|527.18|524.88|524.19|521.89|28
1734183570000|2024-12-14 13:39:30|524.27|521.97|524.62|522.32|524.62|522.32|524.27|521.97|16
1734183580000|2024-12-14 13:39:40|524.77|522.47|525.2|522.9|525.23|522.93|524.77|522.47|18
1734183590000|2024-12-14 13:39:50|525.21|522.91|525.23|522.93|525.23|522.93|525.21|522.91|2
1734183600000|2024-12-14 13:40:00|525.1|522.8|525.05|522.75|525.14|522.84|524.84|522.54|21
1734183610000|2024-12-14 13:40:10|525.14|522.84|525.23|522.93|525.23|522.93|525.14|522.84|2
1734183630000|2024-12-14 13:40:30|525.27|522.97|525.87|523.57|525.87|523.57|525.27|522.97|11
1734183640000|2024-12-14 13:40:40|525.88|523.58|526.06|523.76|526.06|523.76|525.88|523.58|5
1734183650000|2024-12-14 13:40:50|526.07|523.77|526.92|524.62|526.94|524.64|526.07|523.77|21
1734183660000|2024-12-14 13:41:00|526.91|524.61|526.79|524.49|526.96|524.66|526.77|524.47|31
1734183670000|2024-12-14 13:41:10|526.76|524.46|526.9|524.6|526.97|524.67|526.74|524.44|13
1734183680000|2024-12-14 13:41:20|526.91|524.61|526.97|524.67|526.97|524.67|526.91|524.61|16
1734183690000|2024-12-14 13:41:30|527.23|524.93|527.47|525.17|527.48|525.18|527.23|524.93|8
1734183700000|2024-12-14 13:41:40|527.51|525.21|527.52|525.22|527.52|525.22|527.48|525.18|11
1734183720000|2024-12-14 13:42:00|527.51|525.21|527.45|525.15|527.52|525.22|527.38|525.08|20
1734183730000|2024-12-14 13:42:10|527.51|525.21|527.52|525.22|527.52|525.22|527.49|525.19|7
1734183740000|2024-12-14 13:42:20|527.51|525.21|527.29|524.99|527.51|525.21|527.18|524.88|32
1734183750000|2024-12-14 13:42:30|527.27|524.97|526.88|524.58|527.27|524.97|526.88|524.58|26
1734183760000|2024-12-14 13:42:40|526.89|524.59|526.86|524.56|527.19|524.89|526.86|524.56|28
1734183770000|2024-12-14 13:42:50|526.88|524.58|527|524.7|527.1|524.8|526.84|524.54|22
1734183780000|2024-12-14 13:43:00|527.06|524.76|526.9|524.6|527.13|524.83|526.83|524.53|26
1734183790000|2024-12-14 13:43:10|526.89|524.59|526.74|524.44|526.94|524.64|526.7|524.4|29
1734183800000|2024-12-14 13:43:20|526.73|524.43|526.76|524.46|526.82|524.52|526.67|524.37|28
1734183810000|2024-12-14 13:43:30|526.74|524.44|526.8|524.5|526.8|524.5|526.65|524.35|28
1734183820000|2024-12-14 13:43:40|526.82|524.52|526.83|524.53|526.83|524.53|526.82|524.52|2
1734183830000|2024-12-14 13:43:50|526.74|524.44|526.75|524.45|526.83|524.53|526.74|524.44|5
1734183840000|2024-12-14 13:44:00|526.77|524.47|526.81|524.51|526.83|524.53|526.76|524.46|23
1734183850000|2024-12-14 13:44:10|526.82|524.52|526.83|524.53|526.83|524.53|526.79|524.49|8
1734183860000|2024-12-14 13:44:20|526.93|524.63|527.04|524.74|527.04|524.74|526.93|524.63|2
1734183900000|2024-12-14 13:45:00|527.01|524.71|527|524.7|527.04|524.74|526.94|524.64|16
1734183910000|2024-12-14 13:45:10|527.03|524.73|526.89|524.59|527.04|524.74|526.89|524.59|26
1734183920000|2024-12-14 13:45:20|526.93|524.63|526.83|524.53|527.04|524.74|526.83|524.53|12
1734183930000|2024-12-14 13:45:30|526.85|524.55|526.68|524.38|526.97|524.67|526.66|524.36|30
1734183940000|2024-12-14 13:45:40|526.69|524.39|526.59|524.29|526.69|524.39|526.5|524.2|29
1734183950000|2024-12-14 13:45:50|526.54|524.24|526.08|523.78|526.59|524.29|526.08|523.78|23
1734183960000|2024-12-14 13:46:00|526.07|523.77|525.87|523.57|526.07|523.77|525.87|523.57|24
1734183970000|2024-12-14 13:46:10|525.92|523.62|525.71|523.41|525.95|523.65|525.64|523.34|31
1734183980000|2024-12-14 13:46:20|525.68|523.38|525.3|523|525.74|523.44|525.3|523|35
1734183990000|2024-12-14 13:46:30|525.37|523.07|525.51|523.21|525.6|523.3|525.32|523.02|30
1734184000000|2024-12-14 13:46:40|525.5|523.2|525.57|523.27|525.57|523.27|525.5|523.2|21
1734184010000|2024-12-14 13:46:50|525.56|523.26|525.54|523.24|525.56|523.26|525.54|523.24|2
1734184020000|2024-12-14 13:47:00|525.55|523.25|525.57|523.27|525.57|523.27|525.55|523.25|4
1734184040000|2024-12-14 13:47:20|525.63|523.33|526.44|524.14|526.46|524.16|525.63|523.33|14
1734184050000|2024-12-14 13:47:30|526.48|524.18|526.5|524.2|526.5|524.2|526.48|524.18|2
1734184060000|2024-12-14 13:47:40|526.44|524.14|526.42|524.12|526.5|524.2|526.35|524.05|10
1734184070000|2024-12-14 13:47:50|526.45|524.15|526.37|524.07|526.46|524.16|526.37|524.07|31
1734184080000|2024-12-14 13:48:00|526.38|524.08|525.72|523.42|526.38|524.08|525.65|523.35|34
1734184090000|2024-12-14 13:48:10|525.8|523.5|525.85|523.55|525.91|523.61|525.74|523.44|31
1734184100000|2024-12-14 13:48:20|525.83|523.53|525.79|523.49|525.83|523.53|525.59|523.29|29
1734184110000|2024-12-14 13:48:30|525.78|523.48|525.65|523.35|525.78|523.48|525.65|523.35|27
1734184120000|2024-12-14 13:48:40|525.66|523.36|525.41|523.11|525.66|523.36|525.35|523.05|24
1734184130000|2024-12-14 13:48:50|525.42|523.12|525.41|523.11|525.49|523.19|525.37|523.07|27
1734184140000|2024-12-14 13:49:00|525.47|523.17|525.5|523.2|525.5|523.2|525.34|523.04|16
1734184150000|2024-12-14 13:49:10|525.47|523.17|525.41|523.11|525.49|523.19|525.41|523.11|11
1734184160000|2024-12-14 13:49:20|525.43|523.13|525.5|523.2|525.5|523.2|525.4|523.1|9
1734184170000|2024-12-14 13:49:30|525.48|523.18|525.33|523.03|525.48|523.18|525.33|523.03|6
1734184180000|2024-12-14 13:49:40|525.29|522.99|525.08|522.78|525.29|522.99|525.04|522.74|30
1734184190000|2024-12-14 13:49:50|525.06|522.76|524.92|522.62|525.11|522.81|524.92|522.62|21
1734184200000|2024-12-14 13:50:00|524.97|522.67|524.82|522.52|524.97|522.67|524.73|522.43|20
1734184210000|2024-12-14 13:50:10|524.83|522.53|524.45|522.15|524.88|522.58|524.44|522.14|27
1734184220000|2024-12-14 13:50:20|524.43|522.13|524.17|521.87|524.49|522.19|524.13|521.83|28
1734184230000|2024-12-14 13:50:30|524.18|521.88|524.38|522.08|524.46|522.16|524.18|521.88|26
1734184240000|2024-12-14 13:50:40|524.33|522.03|524.14|521.84|524.36|522.06|523.97|521.67|31
1734184250000|2024-12-14 13:50:50|524.2|521.9|524.38|522.08|524.38|522.08|524.09|521.79|19
1734184270000|2024-12-14 13:51:10|524.41|522.11|524.7|522.4|524.96|522.66|524.41|522.11|14
1734184280000|2024-12-14 13:51:20|524.68|522.38|524.84|522.54|524.85|522.55|524.6|522.3|28
1734184290000|2024-12-14 13:51:30|524.86|522.56|524.88|522.58|524.88|522.58|524.86|522.56|2
1734184300000|2024-12-14 13:51:40|524.91|522.61|525.5|523.2|525.5|523.2|524.91|522.61|5
1734184310000|2024-12-14 13:51:50|525.47|523.17|525.3|523|525.5|523.2|525.3|523|28
1734184320000|2024-12-14 13:52:00|525.31|523.01|525.37|523.07|525.38|523.08|525.25|522.95|23
1734184330000|2024-12-14 13:52:10|525.35|523.05|525.08|522.78|525.39|523.09|524.88|522.58|20
1734184340000|2024-12-14 13:52:20|525.09|522.79|524.88|522.58|525.09|522.79|524.88|522.58|28
1734184350000|2024-12-14 13:52:30|524.9|522.6|525.1|522.8|525.1|522.8|524.84|522.54|31
1734184360000|2024-12-14 13:52:40|525.08|522.78|525.03|522.73|525.08|522.78|524.97|522.67|20
1734184370000|2024-12-14 13:52:50|525.02|522.72|524.71|522.41|525.04|522.74|524.71|522.41|25
1734184380000|2024-12-14 13:53:00|524.56|522.26|523.98|521.68|524.6|522.3|523.92|521.62|32
1734184390000|2024-12-14 13:53:10|523.97|521.67|523.69|521.39|523.99|521.69|523.69|521.39|31
1734184400000|2024-12-14 13:53:20|523.67|521.37|523.43|521.13|523.73|521.43|523.42|521.12|20
1734184410000|2024-12-14 13:53:30|523.44|521.14|523.69|521.39|523.8|521.5|523.43|521.13|34
1734184420000|2024-12-14 13:53:40|523.66|521.36|523.41|521.11|523.66|521.36|523.32|521.02|26
1734184430000|2024-12-14 13:53:50|523.4|521.1|523.58|521.28|523.58|521.28|523.4|521.1|29
1734184440000|2024-12-14 13:54:00|523.56|521.26|523.54|521.24|523.91|521.61|523.28|520.98|31
1734184450000|2024-12-14 13:54:10|523.5|521.2|523.38|521.08|523.54|521.24|523.23|520.93|32
1734184460000|2024-12-14 13:54:20|523.43|521.13|523.5|521.2|523.6|521.3|523.43|521.13|26
1734184470000|2024-12-14 13:54:30|523.51|521.21|523.69|521.39|523.72|521.42|523.51|521.21|23
1734184480000|2024-12-14 13:54:40|523.63|521.33|523.64|521.34|523.73|521.43|523.56|521.26|27
1734184490000|2024-12-14 13:54:50|523.69|521.39|523.44|521.14|523.69|521.39|523.33|521.03|31
1734184500000|2024-12-14 13:55:00|523.47|521.17|523.74|521.44|523.74|521.44|523.44|521.14|30
1734184510000|2024-12-14 13:55:10|523.77|521.47|523.56|521.26|523.79|521.49|523.55|521.25|22
1734184520000|2024-12-14 13:55:20|523.61|521.31|523.79|521.49|523.79|521.49|523.57|521.27|13
1734184530000|2024-12-14 13:55:30|523.76|521.46|523.79|521.49|523.79|521.49|523.68|521.38|16
1734184540000|2024-12-14 13:55:40|523.77|521.47|524.23|521.93|524.23|521.93|523.75|521.45|5
1734184550000|2024-12-14 13:55:50|524.39|522.09|524.25|521.95|524.56|522.26|524.25|521.95|27
1734184560000|2024-12-14 13:56:00|524.2|521.9|524.14|521.84|524.2|521.9|524.08|521.78|29
1734184570000|2024-12-14 13:56:10|524.13|521.83|524.1|521.8|524.15|521.85|524.02|521.72|27
1734184580000|2024-12-14 13:56:20|524.11|521.81|523.98|521.68|524.13|521.83|523.95|521.65|18
1734184590000|2024-12-14 13:56:30|523.96|521.66|523.87|521.57|523.96|521.66|523.84|521.54|22
1734184600000|2024-12-14 13:56:40|523.77|521.47|523.84|521.54|523.84|521.54|523.66|521.36|24
1734184610000|2024-12-14 13:56:50|523.88|521.58|523.94|521.64|523.95|521.65|523.85|521.55|12
1734184620000|2024-12-14 13:57:00|523.92|521.62|524.15|521.85|524.15|521.85|523.92|521.62|6
1734184630000|2024-12-14 13:57:10|524.13|521.83|524.15|521.85|524.15|521.85|524.12|521.82|10
1734184640000|2024-12-14 13:57:20|524.12|521.82|523.97|521.67|524.15|521.85|523.95|521.65|24
1734184650000|2024-12-14 13:57:30|523.96|521.66|524.12|521.82|524.13|521.83|523.96|521.66|23
1734184660000|2024-12-14 13:57:40|524.13|521.83|524.15|521.85|524.15|521.85|524.1|521.8|9
1734184670000|2024-12-14 13:57:50|524.12|521.82|523.77|521.47|524.12|521.82|523.77|521.47|24
1734184680000|2024-12-14 13:58:00|523.78|521.48|523.95|521.65|523.95|521.65|523.73|521.43|29
1734184690000|2024-12-14 13:58:10|523.9|521.6|524.09|521.79|524.15|521.85|523.9|521.6|23
1734184700000|2024-12-14 13:58:20|524.11|521.81|524.15|521.85|524.15|521.85|524.07|521.77|22
1734184720000|2024-12-14 13:58:40|524.19|521.89|524.24|521.94|524.24|521.94|524.19|521.89|2
1734184740000|2024-12-14 13:59:00|524.21|521.91|524.24|521.94|524.24|521.94|524.13|521.83|19
1734184750000|2024-12-14 13:59:10|524.22|521.92|524.24|521.94|524.24|521.94|524.22|521.92|7
1734184760000|2024-12-14 13:59:20|524.2|521.9|524.13|521.83|524.2|521.9|524.13|521.83|8
1734184770000|2024-12-14 13:59:30|524.14|521.84|524.19|521.89|524.22|521.92|524|521.7|22
1734184780000|2024-12-14 13:59:40|524.17|521.87|524.24|521.94|524.24|521.94|524.13|521.83|12
1734184800000|2024-12-14 14:00:00|524.13|521.83|524.2|521.9|524.24|521.94|524.13|521.83|9
1734184810000|2024-12-14 14:00:10|524.24|521.94|524.31|522.01|524.31|522.01|524.2|521.9|5
1734184820000|2024-12-14 14:00:20|524.41|522.11|524.92|522.62|525.02|522.72|524.41|522.11|20
1734184830000|2024-12-14 14:00:30|524.89|522.59|524.93|522.63|525.1|522.8|524.89|522.59|24
1734184840000|2024-12-14 14:00:40|524.94|522.64|525.1|522.8|525.1|522.8|524.85|522.55|21
1734184850000|2024-12-14 14:00:50|525.06|522.76|525.13|522.83|525.13|522.83|525.01|522.71|11
1734184860000|2024-12-14 14:01:00|525.26|522.96|525.61|523.31|525.61|523.31|525.26|522.96|3
1734184880000|2024-12-14 14:01:20|525.78|523.48|526.33|524.03|526.33|524.03|525.78|523.48|8
1734184910000|2024-12-14 14:01:50|526.44|524.14|526.5|524.2|526.5|524.2|526.44|524.14|2
1734184930000|2024-12-14 14:02:10|526.51|524.21|526.52|524.22|526.52|524.22|526.51|524.21|2
1734184940000|2024-12-14 14:02:20|526.59|524.29|526.66|524.36|526.66|524.36|526.59|524.29|2
1734184950000|2024-12-14 14:02:30|526.69|524.39|527.19|524.89|527.28|524.98|526.69|524.39|21
1734184960000|2024-12-14 14:02:40|527.2|524.9|527.26|524.96|527.28|524.98|527.17|524.87|18
1734184970000|2024-12-14 14:02:50|527.27|524.97|527.24|524.94|527.28|524.98|527.23|524.93|14
1734184980000|2024-12-14 14:03:00|527.28|524.98|526.84|524.54|527.28|524.98|526.83|524.53|29
1734184990000|2024-12-14 14:03:10|526.83|524.53|526.74|524.44|526.84|524.54|526.69|524.39|29
1734185000000|2024-12-14 14:03:20|526.72|524.42|526.72|524.42|526.77|524.47|526.62|524.32|23
1734185010000|2024-12-14 14:03:30|526.7|524.4|526.37|524.07|526.7|524.4|526.37|524.07|25
1734185020000|2024-12-14 14:03:40|526.36|524.06|526.51|524.21|526.53|524.23|526.34|524.04|26
1734185030000|2024-12-14 14:03:50|526.5|524.2|526.57|524.27|526.57|524.27|526.45|524.15|10
1734185040000|2024-12-14 14:04:00|526.55|524.25|526.53|524.23|526.56|524.26|526.51|524.21|7
1734185050000|2024-12-14 14:04:10|526.52|524.22|526.47|524.17|526.52|524.22|526.25|523.95|29
1734185060000|2024-12-14 14:04:20|526.46|524.16|526.52|524.22|526.53|524.23|526.45|524.15|10
1734185070000|2024-12-14 14:04:30|526.53|524.23|526.53|524.23|526.53|524.23|526.53|524.23|1
1734185110000|2024-12-14 14:05:10|526.52|524.22|526.47|524.17|526.53|524.23|526.4|524.1|19
1734185120000|2024-12-14 14:05:20|526.48|524.18|526.53|524.23|526.53|524.23|526.43|524.13|19
1734185140000|2024-12-14 14:05:40|526.5|524.2|526.43|524.13|526.51|524.21|526.41|524.11|24
1734185150000|2024-12-14 14:05:50|526.44|524.14|526.44|524.14|526.44|524.14|526.37|524.07|12
1734185160000|2024-12-14 14:06:00|526.43|524.13|526.17|523.87|526.43|524.13|526.16|523.86|26
1734185170000|2024-12-14 14:06:10|526.16|523.86|526.19|523.89|526.21|523.91|526.06|523.76|22
1734185180000|2024-12-14 14:06:20|526.18|523.88|526.24|523.94|526.3|524|526.08|523.78|24
1734185190000|2024-12-14 14:06:30|526.23|523.93|526.24|523.94|526.3|524|526.14|523.84|19
1734185200000|2024-12-14 14:06:40|526.25|523.95|526.19|523.89|526.3|524|526.15|523.85|12
1734185210000|2024-12-14 14:06:50|526.2|523.9|526.13|523.83|526.21|523.91|526.1|523.8|14
1734185220000|2024-12-14 14:07:00|526.16|523.86|526.09|523.79|526.16|523.86|525.83|523.53|27
1734185230000|2024-12-14 14:07:10|526.11|523.81|525.8|523.5|526.14|523.84|525.8|523.5|30
1734185240000|2024-12-14 14:07:20|525.82|523.52|525.92|523.62|525.92|523.62|525.7|523.4|27
1734185250000|2024-12-14 14:07:30|525.87|523.57|525.57|523.27|525.87|523.57|525.57|523.27|26
1734185260000|2024-12-14 14:07:40|525.58|523.28|525.46|523.16|525.58|523.28|525.42|523.12|22
1734185270000|2024-12-14 14:07:50|525.44|523.14|525.26|522.96|525.44|523.14|525.25|522.95|19
1734185280000|2024-12-14 14:08:00|525.28|522.98|525.51|523.21|525.51|523.21|525.26|522.96|19
1734185300000|2024-12-14 14:08:20|525.45|523.15|525.51|523.21|525.51|523.21|525.45|523.15|9
1734185340000|2024-12-14 14:09:00|525.5|523.2|525.38|523.08|525.5|523.2|525.37|523.07|12
1734185350000|2024-12-14 14:09:10|525.37|523.07|525.51|523.21|525.51|523.21|525.37|523.07|18
1734185410000|2024-12-14 14:10:10|525.55|523.25|525.6|523.3|525.6|523.3|525.55|523.25|2
1734185420000|2024-12-14 14:10:20|525.77|523.47|525.95|523.65|525.95|523.65|525.77|523.47|2
1734185430000|2024-12-14 14:10:30|526.08|523.78|526.22|523.92|526.22|523.92|526.08|523.78|2
1734185490000|2024-12-14 14:11:30|525.95|523.65|525.88|523.58|525.95|523.65|525.88|523.58|2
1734185500000|2024-12-14 14:11:40|525.9|523.6|525.88|523.58|525.9|523.6|525.88|523.58|3
1734185510000|2024-12-14 14:11:50|525.91|523.61|525.97|523.67|525.97|523.67|525.88|523.58|14
1734185520000|2024-12-14 14:12:00|526.08|523.78|526.02|523.72|526.11|523.81|526.02|523.72|13
1734185530000|2024-12-14 14:12:10|526.03|523.73|525.97|523.67|526.07|523.77|525.92|523.62|22
1734185540000|2024-12-14 14:12:20|525.96|523.66|525.97|523.67|526|523.7|525.95|523.65|21
1734185550000|2024-12-14 14:12:30|525.96|523.66|526.01|523.71|526.02|523.72|525.96|523.66|5
1734185560000|2024-12-14 14:12:40|526|523.7|526.02|523.72|526.02|523.72|525.99|523.69|15
1734185600000|2024-12-14 14:13:20|526.1|523.8|526.18|523.88|526.18|523.88|526.1|523.8|2
1734185610000|2024-12-14 14:13:30|526.2|523.9|526.2|523.9|526.2|523.9|526.2|523.9|1
1734185620000|2024-12-14 14:13:40|526.36|524.06|526.78|524.48|526.78|524.48|526.36|524.06|8
1734185630000|2024-12-14 14:13:50|526.84|524.54|526.84|524.54|526.84|524.54|526.84|524.54|1
1734185640000|2024-12-14 14:14:00|526.9|524.6|526.9|524.6|526.9|524.6|526.9|524.6|1
1734185650000|2024-12-14 14:14:10|527.11|524.81|527.32|525.02|527.32|525.02|527.11|524.81|6
1734185660000|2024-12-14 14:14:20|527.29|524.99|527.32|525.02|527.32|525.02|527.29|524.99|3
1734185670000|2024-12-14 14:14:30|527.3|525|527.32|525.02|527.32|525.02|527.29|524.99|8
1734185680000|2024-12-14 14:14:40|527.3|525|527.3|525|527.32|525.02|527.3|525|5
1734185690000|2024-12-14 14:14:50|527.32|525.02|527.29|524.99|527.32|525.02|527.29|524.99|7
1734185700000|2024-12-14 14:15:00|527.27|524.97|527.27|524.97|527.28|524.98|527.27|524.97|5
1734185720000|2024-12-14 14:15:20|527.28|524.98|527.29|524.99|527.29|524.99|527.28|524.98|4
1734185740000|2024-12-14 14:15:40|527.27|524.97|527.28|524.98|527.29|524.99|527.26|524.96|5
1734185750000|2024-12-14 14:15:50|527.29|524.99|527.29|524.99|527.29|524.99|527.29|524.99|1
1734185760000|2024-12-14 14:16:00|527.3|525|527.33|525.03|527.33|525.03|527.3|525|3
1734185770000|2024-12-14 14:16:10|527.34|525.04|527.51|525.21|527.51|525.21|527.34|525.04|4
1734185790000|2024-12-14 14:16:30|527.49|525.19|527.47|525.17|527.49|525.19|527.47|525.17|2
1734185800000|2024-12-14 14:16:40|527.5|525.2|527.43|525.13|527.51|525.21|527.43|525.13|21
1734185810000|2024-12-14 14:16:50|527.36|525.06|527.41|525.11|527.42|525.12|527.2|524.9|20
1734185820000|2024-12-14 14:17:00|527.4|525.1|527.08|524.78|527.4|525.1|527.08|524.78|22
1734185830000|2024-12-14 14:17:10|527.09|524.79|527.09|524.79|527.27|524.97|527.05|524.75|30
1734185840000|2024-12-14 14:17:20|527.08|524.78|527.08|524.78|527.21|524.91|527.04|524.74|26
1734185850000|2024-12-14 14:17:30|527.07|524.77|526.77|524.47|527.07|524.77|526.75|524.45|20
1734185860000|2024-12-14 14:17:40|526.71|524.41|526.63|524.33|526.74|524.44|526.63|524.33|20
1734185870000|2024-12-14 14:17:50|526.64|524.34|526.78|524.48|526.8|524.5|526.64|524.34|18
1734185880000|2024-12-14 14:18:00|526.77|524.47|526.73|524.43|526.78|524.48|526.63|524.33|17
1734185890000|2024-12-14 14:18:10|526.74|524.44|526.78|524.48|526.78|524.48|526.74|524.44|11
1734185920000|2024-12-14 14:18:40|526.82|524.52|527.45|525.15|527.45|525.15|526.82|524.52|5
1734185930000|2024-12-14 14:18:50|527.46|525.16|527.45|525.15|527.5|525.2|527.4|525.1|13
1734185940000|2024-12-14 14:19:00|527.43|525.13|527.51|525.21|527.51|525.21|527.43|525.13|8
1734185980000|2024-12-14 14:19:40|527.62|525.32|527.64|525.34|527.64|525.34|527.62|525.32|9
1734185990000|2024-12-14 14:19:50|527.63|525.33|527.53|525.23|527.63|525.33|527.53|525.23|18
1734186000000|2024-12-14 14:20:00|527.54|525.24|527.58|525.28|527.62|525.32|527.49|525.19|24
1734186010000|2024-12-14 14:20:10|527.57|525.27|527.46|525.16|527.58|525.28|527.38|525.08|27
1734186020000|2024-12-14 14:20:20|527.44|525.14|527.36|525.06|527.44|525.14|527.34|525.04|21
1734186030000|2024-12-14 14:20:30|527.35|525.05|527.47|525.17|527.47|525.17|527.35|525.05|17
1734186040000|2024-12-14 14:20:40|527.46|525.16|527.47|525.17|527.47|525.17|527.46|525.16|2
1734186050000|2024-12-14 14:20:50|527.45|525.15|527.46|525.16|527.46|525.16|527.45|525.15|2
1734186060000|2024-12-14 14:21:00|527.47|525.17|527.45|525.15|527.47|525.17|527.44|525.14|12
1734186070000|2024-12-14 14:21:10|527.44|525.14|527.4|525.1|527.46|525.16|527.38|525.08|13
1734186080000|2024-12-14 14:21:20|527.42|525.12|527.45|525.15|527.47|525.17|527.42|525.12|17
1734186090000|2024-12-14 14:21:30|527.47|525.17|527.47|525.17|527.47|525.17|527.41|525.11|9
1734186110000|2024-12-14 14:21:50|527.46|525.16|527.07|524.77|527.46|525.16|527.07|524.77|11
1734186120000|2024-12-14 14:22:00|527.14|524.84|526.7|524.4|527.17|524.87|526.52|524.22|26
1734186130000|2024-12-14 14:22:10|526.73|524.43|526.66|524.36|526.73|524.43|526.66|524.36|21
1734186140000|2024-12-14 14:22:20|526.67|524.37|526.55|524.25|526.67|524.37|526.51|524.21|30
1734186150000|2024-12-14 14:22:30|526.54|524.24|526.51|524.21|526.74|524.44|526.5|524.2|17
1734186160000|2024-12-14 14:22:40|526.5|524.2|526.46|524.16|526.57|524.27|526.45|524.15|25
1734186170000|2024-12-14 14:22:50|526.44|524.14|526.4|524.1|526.46|524.16|526.26|523.96|25
1734186180000|2024-12-14 14:23:00|526.41|524.11|526.54|524.24|526.54|524.24|526.41|524.11|12
1734186190000|2024-12-14 14:23:10|526.52|524.22|526.43|524.13|526.52|524.22|526.31|524.01|19
1734186200000|2024-12-14 14:23:20|526.41|524.11|526.43|524.13|526.46|524.16|526.37|524.07|13
1734186210000|2024-12-14 14:23:30|526.4|524.1|526.26|523.96|526.43|524.13|526.26|523.96|20
1734186220000|2024-12-14 14:23:40|526.28|523.98|526.15|523.85|526.3|524|526.13|523.83|23
1734186230000|2024-12-14 14:23:50|526.14|523.84|526.23|523.93|526.23|523.93|526.11|523.81|23
1734186240000|2024-12-14 14:24:00|526.27|523.97|526.14|523.84|526.27|523.97|526.08|523.78|23
1734186250000|2024-12-14 14:24:10|526.1|523.8|525.99|523.69|526.1|523.8|525.94|523.64|26
1734186260000|2024-12-14 14:24:20|526|523.7|526.04|523.74|526.04|523.74|525.98|523.68|14
1734186330000|2024-12-14 14:25:30|526.2|523.9|526.37|524.07|526.37|524.07|526.2|523.9|2
1734186340000|2024-12-14 14:25:40|526.34|524.04|526.37|524.07|526.37|524.07|526.34|524.04|5
1734186350000|2024-12-14 14:25:50|526.34|524.04|526.28|523.98|526.35|524.05|526.28|523.98|20
1734186360000|2024-12-14 14:26:00|526.3|524|526.03|523.73|526.33|524.03|525.91|523.61|27
1734186370000|2024-12-14 14:26:10|526.07|523.77|525.95|523.65|526.12|523.82|525.92|523.62|22
1734186380000|2024-12-14 14:26:20|525.93|523.63|525.78|523.48|525.94|523.64|525.76|523.46|24
1734186390000|2024-12-14 14:26:30|525.79|523.49|525.79|523.49|525.79|523.49|525.7|523.4|14
1734186400000|2024-12-14 14:26:40|525.76|523.46|525.82|523.52|525.82|523.52|525.75|523.45|16
1734186430000|2024-12-14 14:27:10|526.02|523.72|526.02|523.72|526.02|523.72|526.02|523.72|1
1734186450000|2024-12-14 14:27:30|526|523.7|526.04|523.74|526.05|523.75|525.97|523.67|13
1734186460000|2024-12-14 14:27:40|526.05|523.75|526.05|523.75|526.07|523.77|526.03|523.73|12
1734186470000|2024-12-14 14:27:50|526.06|523.76|526.04|523.74|526.06|523.76|526.01|523.71|14
1734186480000|2024-12-14 14:28:00|526.03|523.73|526.03|523.73|526.03|523.73|525.87|523.57|20
1734186490000|2024-12-14 14:28:10|526.02|523.72|526.02|523.72|526.05|523.75|526.02|523.72|11
1734186500000|2024-12-14 14:28:20|526.01|523.71|526|523.7|526.04|523.74|525.94|523.64|20
1734186510000|2024-12-14 14:28:30|525.99|523.69|526.06|523.76|526.06|523.76|525.98|523.68|9
1734186590000|2024-12-14 14:29:50|526.07|523.77|526.35|524.05|526.35|524.05|526.07|523.77|2
1734186600000|2024-12-14 14:30:00|526.34|524.04|526.35|524.05|526.35|524.05|526.32|524.02|4
1734186610000|2024-12-14 14:30:10|526.33|524.03|526.24|523.94|526.33|524.03|526.23|523.93|9
1734186620000|2024-12-14 14:30:20|526.27|523.97|526.35|524.05|526.35|524.05|526.24|523.94|7
1734186640000|2024-12-14 14:30:40|526.33|524.03|526.19|523.89|526.33|524.03|526.16|523.86|13
1734186650000|2024-12-14 14:30:50|526.18|523.88|526.24|523.94|526.24|523.94|526.18|523.88|19
1734186660000|2024-12-14 14:31:00|526.22|523.92|526.35|524.05|526.35|524.05|526.22|523.92|5
1734186670000|2024-12-14 14:31:10|526.32|524.02|526.21|523.91|526.32|524.02|526.21|523.91|3
1734186680000|2024-12-14 14:31:20|526.2|523.9|526.22|523.92|526.28|523.98|526.18|523.88|20
1734186690000|2024-12-14 14:31:30|526.17|523.87|525.84|523.54|526.17|523.87|525.83|523.53|21
1734186700000|2024-12-14 14:31:40|525.82|523.52|526.04|523.74|526.09|523.79|525.69|523.39|29
1734186710000|2024-12-14 14:31:50|526.06|523.76|526.05|523.75|526.22|523.92|526.03|523.73|21
1734186720000|2024-12-14 14:32:00|526.04|523.74|526|523.7|526.11|523.81|526|523.7|13
1734186780000|2024-12-14 14:33:00|526.01|523.71|526.02|523.72|526.02|523.72|526.01|523.71|6
1734186800000|2024-12-14 14:33:20|526.01|523.71|526|523.7|526.01|523.71|526|523.7|4
1734186810000|2024-12-14 14:33:30|526.01|523.71|526|523.7|526.01|523.71|526|523.7|2
1734186830000|2024-12-14 14:33:50|525.82|523.52|525.78|523.48|525.82|523.52|525.67|523.37|13
1734186840000|2024-12-14 14:34:00|525.81|523.51|525.83|523.53|525.95|523.65|525.77|523.47|22
1734186850000|2024-12-14 14:34:10|525.8|523.5|526.01|523.71|526.01|523.71|525.8|523.5|12
1734186870000|2024-12-14 14:34:30|526.09|523.79|526.18|523.88|526.18|523.88|526.09|523.79|2
1734186890000|2024-12-14 14:34:50|526.26|523.96|526.37|524.07|526.37|524.07|526.26|523.96|4
1734186900000|2024-12-14 14:35:00|526.41|524.11|526.69|524.39|526.69|524.39|526.41|524.11|10
1734186930000|2024-12-14 14:35:30|527.16|524.86|527.16|524.86|527.16|524.86|527.16|524.86|1
1734186950000|2024-12-14 14:35:50|527.24|524.94|527.33|525.03|527.33|525.03|527.24|524.94|2
1734186960000|2024-12-14 14:36:00|527.27|524.97|527.29|524.99|527.33|525.03|527.26|524.96|7
1734186970000|2024-12-14 14:36:10|527.33|525.03|527.24|524.94|527.33|525.03|527.17|524.87|25
1734186980000|2024-12-14 14:36:20|527.26|524.96|527.33|525.03|527.33|525.03|527.25|524.95|16
1734186990000|2024-12-14 14:36:30|527.32|525.02|527.3|525|527.33|525.03|527.25|524.95|20
1734187000000|2024-12-14 14:36:40|527.32|525.02|527.33|525.03|527.33|525.03|527.32|525.02|8
1734187020000|2024-12-14 14:37:00|527.25|524.95|527.33|525.03|527.33|525.03|527.25|524.95|15
1734187030000|2024-12-14 14:37:10|527.29|524.99|527.33|525.03|527.33|525.03|527.29|524.99|13
1734187070000|2024-12-14 14:37:50|527.34|525.04|527.34|525.04|527.34|525.04|527.34|525.04|1
1734187080000|2024-12-14 14:38:00|527.5|525.2|527.5|525.2|527.5|525.2|527.5|525.2|1
1734187090000|2024-12-14 14:38:10|527.62|525.32|527.75|525.45|527.75|525.45|527.62|525.32|2
1734187110000|2024-12-14 14:38:30|527.82|525.52|528.23|525.93|528.23|525.93|527.82|525.52|4
1734187130000|2024-12-14 14:38:50|528.31|526.01|528.4|526.1|528.4|526.1|528.31|526.01|2
1734187140000|2024-12-14 14:39:00|528.41|526.11|528.43|526.13|528.43|526.13|528.41|526.11|2
1734187150000|2024-12-14 14:39:10|528.61|526.31|528.79|526.49|528.79|526.49|528.61|526.31|2
1734187170000|2024-12-14 14:39:30|528.7|526.4|528.79|526.49|528.79|526.49|528.7|526.4|5
1734187180000|2024-12-14 14:39:40|528.73|526.43|528.73|526.43|528.73|526.43|528.73|526.43|1
1734187190000|2024-12-14 14:39:50|528.68|526.38|528.73|526.43|528.79|526.49|528.64|526.34|22
1734187200000|2024-12-14 14:40:00|528.65|526.35|528.38|526.08|528.77|526.47|528.16|525.86|27
1734187210000|2024-12-14 14:40:10|528.34|526.04|528.23|525.93|528.34|526.04|528.15|525.85|28
1734187220000|2024-12-14 14:40:20|528.22|525.92|528.28|525.98|528.28|525.98|528.13|525.83|23
1734187240000|2024-12-14 14:40:40|528.27|525.97|528.25|525.95|528.28|525.98|528.25|525.95|4
1734187250000|2024-12-14 14:40:50|528.24|525.94|528.28|525.98|528.28|525.98|528.11|525.81|21
1734187260000|2024-12-14 14:41:00|528.25|525.95|528.28|525.98|528.28|525.98|528.25|525.95|3
1734187270000|2024-12-14 14:41:10|528.38|526.08|528.79|526.49|528.79|526.49|528.38|526.08|4
1734187290000|2024-12-14 14:41:30|528.76|526.46|528.6|526.3|528.76|526.46|528.6|526.3|8
1734187300000|2024-12-14 14:41:40|528.62|526.32|528.71|526.41|528.71|526.41|528.34|526.04|24
1734187310000|2024-12-14 14:41:50|528.64|526.34|528.79|526.49|528.79|526.49|528.64|526.34|10
1734187320000|2024-12-14 14:42:00|528.75|526.45|528.56|526.26|528.76|526.46|528.56|526.26|13
1734187330000|2024-12-14 14:42:10|528.55|526.25|527.93|525.63|528.55|526.25|527.93|525.63|28
1734187340000|2024-12-14 14:42:20|527.94|525.64|528.19|525.89|528.19|525.89|527.79|525.49|22
1734187350000|2024-12-14 14:42:30|528.23|525.93|528.17|525.87|528.28|525.98|528.02|525.72|22
1734187360000|2024-12-14 14:42:40|528.09|525.79|528.02|525.72|528.11|525.81|527.99|525.69|18
1734187370000|2024-12-14 14:42:50|528.01|525.71|527.79|525.49|528.02|525.72|527.79|525.49|23
1734187380000|2024-12-14 14:43:00|527.8|525.5|528.13|525.83|528.15|525.85|527.8|525.5|22
1734187390000|2024-12-14 14:43:10|528.15|525.85|528.2|525.9|528.2|525.9|528.12|525.82|11
1734187400000|2024-12-14 14:43:20|528.14|525.84|528.2|525.9|528.2|525.9|528.14|525.84|8
1734187420000|2024-12-14 14:43:40|528.17|525.87|528.15|525.85|528.2|525.9|528.14|525.84|11
1734187430000|2024-12-14 14:43:50|528.13|525.83|528.18|525.88|528.2|525.9|528.13|525.83|14
1734187440000|2024-12-14 14:44:00|528.2|525.9|527.74|525.44|528.2|525.9|527.73|525.43|26
1734187450000|2024-12-14 14:44:10|527.73|525.43|527.65|525.35|527.76|525.46|527.65|525.35|23
1734187460000|2024-12-14 14:44:20|527.64|525.34|527.62|525.32|527.68|525.38|527.62|525.32|15
1734187470000|2024-12-14 14:44:30|527.55|525.25|527.55|525.25|527.55|525.25|527.46|525.16|24
1734187480000|2024-12-14 14:44:40|527.57|525.27|527.62|525.32|527.66|525.36|527.55|525.25|15
1734187490000|2024-12-14 14:44:50|527.64|525.34|527.61|525.31|527.64|525.34|527.51|525.21|21
1734187500000|2024-12-14 14:45:00|527.6|525.3|527.66|525.36|527.66|525.36|527.6|525.3|15
1734187510000|2024-12-14 14:45:10|527.65|525.35|527.63|525.33|527.66|525.36|527.61|525.31|9
1734187520000|2024-12-14 14:45:20|527.64|525.34|527.63|525.33|527.64|525.34|527.53|525.23|15
1734187530000|2024-12-14 14:45:30|527.66|525.36|527.65|525.35|527.66|525.36|527.62|525.32|4
1734187540000|2024-12-14 14:45:40|527.64|525.34|527.6|525.3|527.65|525.35|527.57|525.27|9
1734187550000|2024-12-14 14:45:50|527.58|525.28|527.63|525.33|527.63|525.33|527.49|525.19|17
1734187560000|2024-12-14 14:46:00|527.64|525.34|527.64|525.34|527.66|525.36|527.58|525.28|13
1734187570000|2024-12-14 14:46:10|527.63|525.33|527.44|525.14|527.63|525.33|527.35|525.05|17
1734187580000|2024-12-14 14:46:20|527.4|525.1|527.24|524.94|527.41|525.11|527.24|524.94|17
1734187590000|2024-12-14 14:46:30|527.22|524.92|527.46|525.16|527.47|525.17|527.18|524.88|24
1734187600000|2024-12-14 14:46:40|527.47|525.17|527.42|525.12|527.5|525.2|527.41|525.11|15
1734187610000|2024-12-14 14:46:50|527.4|525.1|527.51|525.21|527.51|525.21|527.3|525|23
1734187620000|2024-12-14 14:47:00|527.53|525.23|527.51|525.21|527.53|525.23|527.5|525.2|4
1734187630000|2024-12-14 14:47:10|527.53|525.23|527.53|525.23|527.53|525.23|527.51|525.21|4
1734187640000|2024-12-14 14:47:20|527.71|525.41|527.78|525.48|527.78|525.48|527.71|525.41|6
1734187650000|2024-12-14 14:47:30|527.79|525.49|527.75|525.45|527.81|525.51|527.7|525.4|13
1734187660000|2024-12-14 14:47:40|527.76|525.46|528.36|526.06|528.44|526.14|527.76|525.46|15
1734187670000|2024-12-14 14:47:50|528.29|525.99|528.25|525.95|528.29|525.99|528.23|525.93|18
1734187680000|2024-12-14 14:48:00|528.22|525.92|528.25|525.95|528.25|525.95|528.17|525.87|8
1734187690000|2024-12-14 14:48:10|528.26|525.96|528.35|526.05|528.4|526.1|528.25|525.95|12
1734187700000|2024-12-14 14:48:20|528.36|526.06|528.45|526.15|528.45|526.15|528.36|526.06|9
1734187710000|2024-12-14 14:48:30|528.44|526.14|528.25|525.95|528.44|526.14|528.23|525.93|10
1734187720000|2024-12-14 14:48:40|528.24|525.94|528.21|525.91|528.27|525.97|528.19|525.89|17
1734187730000|2024-12-14 14:48:50|528.2|525.9|528.2|525.9|528.22|525.92|528.05|525.75|18
1734187740000|2024-12-14 14:49:00|528.22|525.92|528.33|526.03|528.33|526.03|528.22|525.92|10
1734187800000|2024-12-14 14:50:00|528.36|526.06|528.43|526.13|528.43|526.13|528.36|526.06|3
1734187810000|2024-12-14 14:50:10|528.45|526.15|528.45|526.15|528.45|526.15|528.45|526.15|1
1734187820000|2024-12-14 14:50:20|528.46|526.16|528.91|526.61|528.91|526.61|528.46|526.16|9
1734187830000|2024-12-14 14:50:30|528.92|526.62|529.12|526.82|529.41|527.11|528.92|526.62|25
1734187840000|2024-12-14 14:50:40|529.13|526.83|528.99|526.69|529.16|526.86|528.96|526.66|29
1734187850000|2024-12-14 14:50:50|528.98|526.68|528.99|526.69|528.99|526.69|528.64|526.34|27
1734187860000|2024-12-14 14:51:00|529|526.7|529.21|526.91|529.21|526.91|529|526.7|15
1734187870000|2024-12-14 14:51:10|529.19|526.89|529.21|526.91|529.21|526.91|529.19|526.89|3
1734187890000|2024-12-14 14:51:30|529.31|527.01|529.42|527.12|529.42|527.12|529.31|527.01|13
1734187910000|2024-12-14 14:51:50|529.41|527.11|529.2|526.9|529.41|527.11|529.18|526.88|15
1734187920000|2024-12-14 14:52:00|529.21|526.91|529.07|526.77|529.21|526.91|529.07|526.77|18
1734187930000|2024-12-14 14:52:10|529.08|526.78|529.33|527.03|529.33|527.03|529.06|526.76|16
1734187940000|2024-12-14 14:52:20|529.29|526.99|529.31|527.01|529.31|527.01|529.29|526.99|2
1734187950000|2024-12-14 14:52:30|529.33|527.03|529.38|527.08|529.42|527.12|529.32|527.02|11
1734187960000|2024-12-14 14:52:40|529.39|527.09|529.33|527.03|529.41|527.11|529.25|526.95|18
1734187970000|2024-12-14 14:52:50|529.34|527.04|529.32|527.02|529.36|527.06|529.29|526.99|6
1734187980000|2024-12-14 14:53:00|529.33|527.03|529.42|527.12|529.42|527.12|529.29|526.99|12
1734187990000|2024-12-14 14:53:10|529.47|527.17|529.52|527.22|529.52|527.22|529.47|527.17|2
1734188000000|2024-12-14 14:53:20|529.55|527.25|529.59|527.29|529.59|527.29|529.55|527.25|2
1734188010000|2024-12-14 14:53:30|529.53|527.23|529.56|527.26|529.56|527.26|529.53|527.23|3
1734188020000|2024-12-14 14:53:40|529.57|527.27|529.56|527.26|529.59|527.29|529.56|527.26|6
1734188030000|2024-12-14 14:53:50|529.55|527.25|529.56|527.26|529.56|527.26|529.55|527.25|4
1734188040000|2024-12-14 14:54:00|529.55|527.25|529.57|527.27|529.59|527.29|529.44|527.14|13
1734188050000|2024-12-14 14:54:10|529.58|527.28|529.57|527.27|529.59|527.29|529.56|527.26|4
1734188060000|2024-12-14 14:54:20|529.58|527.28|529.59|527.29|529.59|527.29|529.58|527.28|2
1734188070000|2024-12-14 14:54:30|529.51|527.21|529.53|527.23|529.53|527.23|529.51|527.21|3
1734188080000|2024-12-14 14:54:40|529.47|527.17|529.44|527.14|529.47|527.17|529.41|527.11|12
1734188090000|2024-12-14 14:54:50|529.39|527.09|529.27|526.97|529.39|527.09|529.23|526.93|16
1734188100000|2024-12-14 14:55:00|529.22|526.92|529.23|526.93|529.26|526.96|529.22|526.92|4
1734188110000|2024-12-14 14:55:10|529.17|526.87|529.31|527.01|529.31|527.01|529.17|526.87|13
1734188120000|2024-12-14 14:55:20|529.32|527.02|529.31|527.01|529.32|527.02|529.31|527.01|2
1734188130000|2024-12-14 14:55:30|529.32|527.02|529.33|527.03|529.33|527.03|529.32|527.02|2
1734188140000|2024-12-14 14:55:40|529.3|527|529.33|527.03|529.33|527.03|529.3|527|4
1734188180000|2024-12-14 14:56:20|529.46|527.16|529.59|527.29|529.59|527.29|529.46|527.16|2
1734188230000|2024-12-14 14:57:10|529.6|527.3|529.61|527.31|529.61|527.31|529.6|527.3|2
1734188270000|2024-12-14 14:57:50|529.57|527.27|529.56|527.26|529.59|527.29|529.47|527.17|15
1734188280000|2024-12-14 14:58:00|529.53|527.23|529.61|527.31|529.61|527.31|529.5|527.2|8
1734188330000|2024-12-14 14:58:50|529.58|527.28|529.58|527.28|529.58|527.28|529.58|527.28|1
1734188340000|2024-12-14 14:59:00|529.53|527.23|529.48|527.18|529.53|527.23|529.45|527.15|8
1734188350000|2024-12-14 14:59:10|529.45|527.15|529.35|527.05|529.47|527.17|529.26|526.96|13
1734188360000|2024-12-14 14:59:20|529.36|527.06|529.38|527.08|529.38|527.08|529.36|527.06|2
1734188370000|2024-12-14 14:59:30|529.37|527.07|529.25|526.95|529.37|527.07|529.23|526.93|9
1734188380000|2024-12-14 14:59:40|529.26|526.96|528.73|526.43|529.26|526.96|528.66|526.36|6
1734188390000|2024-12-14 14:59:50|528.72|526.42|528.53|526.23|528.72|526.42|528.51|526.21|17
1734188400000|2024-12-14 15:00:00|528.41|526.11|528.4|526.1|528.42|526.12|528.12|525.82|27
1734188410000|2024-12-14 15:00:10|528.42|526.12|528.1|525.8|528.42|526.12|528.06|525.76|24
1734188420000|2024-12-14 15:00:20|528.12|525.82|528.26|525.96|528.32|526.02|528.09|525.79|23
1734188430000|2024-12-14 15:00:30|528.29|525.99|528.37|526.07|528.37|526.07|528.18|525.88|20
1734188440000|2024-12-14 15:00:40|528.38|526.08|528.47|526.17|528.55|526.25|528.38|526.08|26
1734188450000|2024-12-14 15:00:50|528.45|526.15|528.53|526.23|528.55|526.25|528.42|526.12|13
1734188460000|2024-12-14 15:01:00|528.54|526.24|528.26|525.96|528.54|526.24|528.24|525.94|22
1734188470000|2024-12-14 15:01:10|528.23|525.93|528.2|525.9|528.32|526.02|528.19|525.89|15
1734188480000|2024-12-14 15:01:20|528.19|525.89|527.98|525.68|528.19|525.89|527.93|525.63|13
1734188490000|2024-12-14 15:01:30|527.95|525.65|527.99|525.69|528.07|525.77|527.95|525.65|25
1734188500000|2024-12-14 15:01:40|527.95|525.65|527.9|525.6|528.02|525.72|527.87|525.57|23
1734188510000|2024-12-14 15:01:50|527.91|525.61|527.85|525.55|527.97|525.67|527.85|525.55|25
1734188520000|2024-12-14 15:02:00|527.88|525.58|527.72|525.42|527.88|525.58|527.68|525.38|18
1734188530000|2024-12-14 15:02:10|527.71|525.41|527.78|525.48|527.86|525.56|527.7|525.4|24
1734188540000|2024-12-14 15:02:20|527.79|525.49|527.72|525.42|527.8|525.5|527.71|525.41|18
1734188550000|2024-12-14 15:02:30|527.71|525.41|527.67|525.37|527.73|525.43|527.66|525.36|17
1734188560000|2024-12-14 15:02:40|527.7|525.4|527.61|525.31|527.7|525.4|527.61|525.31|8
1734188570000|2024-12-14 15:02:50|527.6|525.3|527.36|525.06|527.6|525.3|527.36|525.06|6
1734188580000|2024-12-14 15:03:00|527.35|525.05|527.38|525.08|527.38|525.08|527.24|524.94|21
1734188590000|2024-12-14 15:03:10|527.4|525.1|527.72|525.42|527.72|525.42|527.4|525.1|5
1734188600000|2024-12-14 15:03:20|527.82|525.52|527.92|525.62|527.92|525.62|527.82|525.52|2
1734188620000|2024-12-14 15:03:40|528.04|525.74|528.1|525.8|528.1|525.8|528.04|525.74|2
1734188630000|2024-12-14 15:03:50|528.05|525.75|528.01|525.71|528.1|525.8|528.01|525.71|7
1734188640000|2024-12-14 15:04:00|528|525.7|527.99|525.69|528.06|525.76|527.98|525.68|16
1734188650000|2024-12-14 15:04:10|528|525.7|528.1|525.8|528.1|525.8|527.96|525.66|12
1734188880000|2024-12-14 15:08:00|527.76|525.46|527.6|525.3|527.76|525.46|527.35|525.05|18
1734188890000|2024-12-14 15:08:10|527.59|525.29|527.57|525.27|527.68|525.38|527.56|525.26|18
1734188900000|2024-12-14 15:08:20|527.62|525.32|528|525.7|528.05|525.75|527.59|525.29|28
1734188910000|2024-12-14 15:08:30|527.97|525.67|527.86|525.56|528|525.7|527.73|525.43|23
1734188920000|2024-12-14 15:08:40|527.85|525.55|528.07|525.77|528.07|525.77|527.85|525.55|21
1734188930000|2024-12-14 15:08:50|528.09|525.79|528.1|525.8|528.1|525.8|528.08|525.78|4
1734188950000|2024-12-14 15:09:10|528.15|525.85|528.21|525.91|528.21|525.91|528.15|525.85|2
1734189010000|2024-12-14 15:10:10|528.24|525.94|529.16|526.86|529.16|526.86|528.24|525.94|9
1734189020000|2024-12-14 15:10:20|529.21|526.91|529.27|526.97|529.27|526.97|529.21|526.91|2
1734189030000|2024-12-14 15:10:30|529.28|526.98|529.46|527.16|529.46|527.16|529.28|526.98|4
1734189040000|2024-12-14 15:10:40|529.44|527.14|529.46|527.16|529.46|527.16|529.4|527.1|5
1734189060000|2024-12-14 15:11:00|529.42|527.12|529.34|527.04|529.45|527.15|529.34|527.04|13
1734189070000|2024-12-14 15:11:10|529.31|527.01|529.4|527.1|529.4|527.1|529.21|526.91|12
1734189090000|2024-12-14 15:11:30|529.43|527.13|529.59|527.29|529.59|527.29|529.43|527.13|4
1734189160000|2024-12-14 15:12:40|529.84|527.54|529.9|527.6|529.9|527.6|529.84|527.54|2
1734189170000|2024-12-14 15:12:50|529.99|527.69|530.42|528.12|530.43|528.13|529.99|527.69|3
1734189180000|2024-12-14 15:13:00|530.47|528.17|530.31|528.01|530.51|528.21|530.31|528.01|18
1734189190000|2024-12-14 15:13:10|530.28|527.98|530.28|527.98|530.28|527.98|530.11|527.81|28
1734189200000|2024-12-14 15:13:20|530.27|527.97|530.35|528.05|530.36|528.06|530.27|527.97|22
1734189210000|2024-12-14 15:13:30|530.38|528.08|530.38|528.08|530.38|528.08|530.38|528.08|1
1734189250000|2024-12-14 15:14:10|530.46|528.16|530.55|528.25|530.55|528.25|530.46|528.16|2
1734189280000|2024-12-14 15:14:40|530.5|528.2|530.34|528.04|530.5|528.2|530.34|528.04|4
1734189290000|2024-12-14 15:14:50|530.33|528.03|530.42|528.12|530.47|528.17|530.28|527.98|26
1734189300000|2024-12-14 15:15:00|530.43|528.13|530.31|528.01|530.45|528.15|530.28|527.98|26
1734189310000|2024-12-14 15:15:10|530.3|528|530.28|527.98|530.34|528.04|530.28|527.98|9
1734189320000|2024-12-14 15:15:20|530.09|527.79|529.97|527.67|530.14|527.84|529.87|527.57|29
1734189330000|2024-12-14 15:15:30|529.96|527.66|529.7|527.4|529.96|527.66|529.59|527.29|28
1734189340000|2024-12-14 15:15:40|529.69|527.39|529.69|527.39|529.75|527.45|529.68|527.38|13
1734189350000|2024-12-14 15:15:50|529.66|527.36|529.51|527.21|529.7|527.4|529.49|527.19|17
1734189360000|2024-12-14 15:16:00|529.5|527.2|529.75|527.45|529.75|527.45|529.47|527.17|22
1734189370000|2024-12-14 15:16:10|529.97|527.67|530.19|527.89|530.25|527.95|529.97|527.67|18
1734189380000|2024-12-14 15:16:20|530.15|527.85|530.19|527.89|530.25|527.95|530|527.7|24
1734189390000|2024-12-14 15:16:30|530.2|527.9|530.17|527.87|530.26|527.96|530.16|527.86|24
1734189400000|2024-12-14 15:16:40|530.24|527.94|530.05|527.75|530.24|527.94|529.99|527.69|25
1734189410000|2024-12-14 15:16:50|530.04|527.74|530.27|527.97|530.34|528.04|530.04|527.74|23
1734189420000|2024-12-14 15:17:00|530.26|527.96|530.19|527.89|530.26|527.96|530.16|527.86|13
1734189430000|2024-12-14 15:17:10|530.22|527.92|530.3|528|530.41|528.11|530.21|527.91|20
1734189440000|2024-12-14 15:17:20|530.28|527.98|530.49|528.19|530.49|528.19|530.22|527.92|30
1734189480000|2024-12-14 15:18:00|530.46|528.16|530.45|528.15|530.47|528.17|530.4|528.1|10
1734189490000|2024-12-14 15:18:10|530.44|528.14|530.31|528.01|530.44|528.14|530.3|528|13
1734189500000|2024-12-14 15:18:20|530.29|527.99|530.49|528.19|530.49|528.19|530.26|527.96|10
1734189510000|2024-12-14 15:18:30|530.46|528.16|530.45|528.15|530.46|528.16|530.38|528.08|9
1734189520000|2024-12-14 15:18:40|530.46|528.16|530.49|528.19|530.49|528.19|530.42|528.12|19
1734189530000|2024-12-14 15:18:50|530.45|528.15|530.4|528.1|530.49|528.19|530.34|528.04|17
1734189540000|2024-12-14 15:19:00|530.41|528.11|530.49|528.19|530.49|528.19|530.41|528.11|9
1734189550000|2024-12-14 15:19:10|530.5|528.2|530.6|528.3|530.6|528.3|530.5|528.2|5
1734189560000|2024-12-14 15:19:20|530.63|528.33|530.66|528.36|530.66|528.36|530.63|528.33|2
1734189590000|2024-12-14 15:19:50|530.62|528.32|530.53|528.23|530.62|528.32|530.53|528.23|4
1734189600000|2024-12-14 15:20:00|530.51|528.21|530.63|528.33|530.63|528.33|530.48|528.18|20
1734189610000|2024-12-14 15:20:10|530.64|528.34|530.66|528.36|530.66|528.36|530.64|528.34|2
1734189650000|2024-12-14 15:20:50|530.62|528.32|530.59|528.29|530.62|528.32|530.59|528.29|3
1734189660000|2024-12-14 15:21:00|530.61|528.31|530.58|528.28|530.66|528.36|530.5|528.2|21
1734189670000|2024-12-14 15:21:10|530.57|528.27|530.55|528.25|530.62|528.32|530.53|528.23|22
1734189680000|2024-12-14 15:21:20|530.56|528.26|530.66|528.36|530.66|528.36|530.56|528.26|10
1734189700000|2024-12-14 15:21:40|530.67|528.37|531.02|528.72|531.02|528.72|530.67|528.37|6
1734189710000|2024-12-14 15:21:50|531.03|528.73|531.29|528.99|531.29|528.99|531.03|528.73|6
1734189720000|2024-12-14 15:22:00|531.26|528.96|531.29|528.99|531.29|528.99|531.25|528.95|7
1734189730000|2024-12-14 15:22:10|531.18|528.88|531.05|528.75|531.18|528.88|530.93|528.63|22
1734189740000|2024-12-14 15:22:20|531.06|528.76|531.07|528.77|531.11|528.81|531.06|528.76|20
1734189750000|2024-12-14 15:22:30|531.09|528.79|531.09|528.79|531.13|528.83|531.02|528.72|31
1734189760000|2024-12-14 15:22:40|531.1|528.8|531.29|528.99|531.29|528.99|531.09|528.79|8
1734189790000|2024-12-14 15:23:10|531.26|528.96|530.86|528.56|531.26|528.96|530.82|528.52|14
1734189800000|2024-12-14 15:23:20|531.02|528.72|530.94|528.64|531.02|528.72|530.88|528.58|21
1734189810000|2024-12-14 15:23:30|531|528.7|530.88|528.58|531.02|528.72|530.74|528.44|18
1734189820000|2024-12-14 15:23:40|530.9|528.6|530.67|528.37|530.92|528.62|530.67|528.37|23
1734189830000|2024-12-14 15:23:50|530.66|528.36|530.73|528.43|530.73|528.43|530.63|528.33|21
1734189840000|2024-12-14 15:24:00|530.67|528.37|530.98|528.68|530.98|528.68|530.67|528.37|15
1734189870000|2024-12-14 15:24:30|530.95|528.65|530.95|528.65|530.97|528.67|530.91|528.61|6
1734189880000|2024-12-14 15:24:40|530.98|528.68|530.94|528.64|530.98|528.68|530.94|528.64|3
1734189890000|2024-12-14 15:24:50|530.95|528.65|530.85|528.55|530.95|528.65|530.85|528.55|10
1734189900000|2024-12-14 15:25:00|530.83|528.53|530.91|528.61|530.98|528.68|530.83|528.53|15
1734189910000|2024-12-14 15:25:10|530.84|528.54|530.79|528.49|530.86|528.56|530.78|528.48|15
1734189920000|2024-12-14 15:25:20|530.8|528.5|530.7|528.4|530.81|528.51|530.68|528.38|9
1734189930000|2024-12-14 15:25:30|530.74|528.44|530.63|528.33|530.74|528.44|530.63|528.33|5
1734189940000|2024-12-14 15:25:40|530.61|528.31|530.53|528.23|530.61|528.31|530.53|528.23|3
1734189950000|2024-12-14 15:25:50|530.42|528.12|530.22|527.92|530.42|528.12|530.1|527.8|20
1734189960000|2024-12-14 15:26:00|530.23|527.93|530.07|527.77|530.23|527.93|530.07|527.77|18
1734189970000|2024-12-14 15:26:10|530.09|527.79|530.38|528.08|530.39|528.09|530.04|527.74|27
1734189980000|2024-12-14 15:26:20|530.39|528.09|530.38|528.08|530.39|528.09|530.37|528.07|10
1734189990000|2024-12-14 15:26:30|530.39|528.09|530.66|528.36|530.7|528.4|530.39|528.09|5
1734190000000|2024-12-14 15:26:40|530.64|528.34|530.53|528.23|530.64|528.34|530.41|528.11|27
1734190010000|2024-12-14 15:26:50|530.52|528.22|530.67|528.37|530.76|528.46|530.52|528.22|18
1734190020000|2024-12-14 15:27:00|530.68|528.38|530.61|528.31|530.71|528.41|530.59|528.29|15
1734190030000|2024-12-14 15:27:10|530.63|528.33|530.79|528.49|530.79|528.49|530.63|528.33|16
1734190080000|2024-12-14 15:28:00|530.71|528.41|530.79|528.49|530.79|528.49|530.64|528.34|8
1734190100000|2024-12-14 15:28:20|530.72|528.42|530.69|528.39|530.74|528.44|530.69|528.39|8
1734190110000|2024-12-14 15:28:30|530.71|528.41|530.75|528.45|530.75|528.45|530.54|528.24|18
1734190120000|2024-12-14 15:28:40|530.74|528.44|530.57|528.27|530.74|528.44|530.57|528.27|14
1734190130000|2024-12-14 15:28:50|530.56|528.26|530.47|528.17|530.57|528.27|530.47|528.17|13
1734190140000|2024-12-14 15:29:00|530.52|528.22|530.24|527.94|530.52|528.22|530.23|527.93|10
1734190150000|2024-12-14 15:29:10|530.25|527.95|530.44|528.14|530.45|528.15|530.25|527.95|22
1734190160000|2024-12-14 15:29:20|530.47|528.17|530.65|528.35|530.65|528.35|530.47|528.17|22
1734190170000|2024-12-14 15:29:30|530.59|528.29|530.62|528.32|530.65|528.35|530.57|528.27|7
1734190180000|2024-12-14 15:29:40|530.65|528.35|530.73|528.43|530.73|528.43|530.65|528.35|4
1734190190000|2024-12-14 15:29:50|530.69|528.39|530.43|528.13|530.69|528.39|530.4|528.1|9
1734190200000|2024-12-14 15:30:00|530.42|528.12|529.98|527.68|530.42|528.12|529.98|527.68|7
1734190210000|2024-12-14 15:30:10|530.03|527.73|530|527.7|530.19|527.89|529.98|527.68|21
1734190220000|2024-12-14 15:30:20|530.04|527.74|530.02|527.72|530.07|527.77|530|527.7|16
1734190230000|2024-12-14 15:30:30|530.03|527.73|530|527.7|530.1|527.8|530|527.7|14
1734190240000|2024-12-14 15:30:40|529.97|527.67|529.94|527.64|529.97|527.67|529.94|527.64|2
1734190250000|2024-12-14 15:30:50|529.93|527.63|530.05|527.75|530.05|527.75|529.93|527.63|17
1734190260000|2024-12-14 15:31:00|530.04|527.74|530.64|528.34|530.64|528.34|530.03|527.73|23
1734190270000|2024-12-14 15:31:10|530.73|528.43|530.73|528.43|530.73|528.43|530.73|528.43|1
1734190280000|2024-12-14 15:31:20|530.71|528.41|530.73|528.43|530.73|528.43|530.71|528.41|2
1734190300000|2024-12-14 15:31:40|530.82|528.52|530.97|528.67|530.97|528.67|530.82|528.52|5
1734190310000|2024-12-14 15:31:50|531.01|528.71|531.92|529.62|531.92|529.62|531.01|528.71|11
1734190320000|2024-12-14 15:32:00|531.94|529.64|531.97|529.67|531.97|529.67|531.94|529.64|2
1734190330000|2024-12-14 15:32:10|532.33|530.03|532.34|530.04|532.55|530.25|532.3|530|18
1734190340000|2024-12-14 15:32:20|532.35|530.05|532.33|530.03|532.35|530.05|532.11|529.81|23
1734190350000|2024-12-14 15:32:30|532.34|530.04|532.46|530.16|532.46|530.16|532.33|530.03|11
1734190360000|2024-12-14 15:32:40|532.45|530.15|532.34|530.04|532.46|530.16|532.25|529.95|17
1734190370000|2024-12-14 15:32:50|532.33|530.03|532.46|530.16|532.46|530.16|532.33|530.03|15
1734190380000|2024-12-14 15:33:00|532.44|530.14|532.4|530.1|532.44|530.14|532.28|529.98|12
1734190390000|2024-12-14 15:33:10|532.39|530.09|532.46|530.16|532.46|530.16|532.38|530.08|8
1734190400000|2024-12-14 15:33:20|532.43|530.13|532.25|529.95|532.43|530.13|532.25|529.95|12
1734190410000|2024-12-14 15:33:30|532.29|529.99|532.46|530.16|532.46|530.16|532.28|529.98|10
1734190470000|2024-12-14 15:34:30|532.48|530.18|532.6|530.3|532.6|530.3|532.48|530.18|2
1734190500000|2024-12-14 15:35:00|532.91|530.61|532.97|530.67|532.97|530.67|532.91|530.61|3
1734190510000|2024-12-14 15:35:10|533|530.7|533.04|530.74|533.04|530.74|533|530.7|2
1734190560000|2024-12-14 15:36:00|532.9|530.6|532.81|530.51|532.9|530.6|532.77|530.47|6
1734190570000|2024-12-14 15:36:10|532.79|530.49|532.86|530.56|532.94|530.64|532.79|530.49|17
1734190580000|2024-12-14 15:36:20|532.87|530.57|532.85|530.55|532.9|530.6|532.69|530.39|27
1734190590000|2024-12-14 15:36:30|532.88|530.58|532.81|530.51|532.95|530.65|532.77|530.47|11
1734190600000|2024-12-14 15:36:40|532.89|530.59|532.95|530.65|532.98|530.68|532.82|530.52|14
1734190610000|2024-12-14 15:36:50|532.96|530.66|532.98|530.68|532.98|530.68|532.96|530.66|4
1734190620000|2024-12-14 15:37:00|532.97|530.67|532.95|530.65|533.01|530.71|532.95|530.65|8
1734190640000|2024-12-14 15:37:20|532.79|530.49|532.99|530.69|533.02|530.72|532.79|530.49|17
1734190650000|2024-12-14 15:37:30|533|530.7|532.65|530.35|533.02|530.72|532.65|530.35|14
1734190660000|2024-12-14 15:37:40|532.64|530.34|532.62|530.32|532.66|530.36|532.6|530.3|12
1734190670000|2024-12-14 15:37:50|532.63|530.33|532.39|530.09|532.63|530.33|532.37|530.07|13
1734190680000|2024-12-14 15:38:00|532.42|530.12|532.01|529.71|532.42|530.12|531.92|529.62|18
1734190690000|2024-12-14 15:38:10|531.97|529.67|532.24|529.94|532.29|529.99|531.96|529.66|26
1734190700000|2024-12-14 15:38:20|532.22|529.92|532.38|530.08|532.38|530.08|532.22|529.92|20
1734190720000|2024-12-14 15:38:40|532.28|529.98|532.18|529.88|532.28|529.98|532.18|529.88|3
1734190730000|2024-12-14 15:38:50|531.96|529.66|531.83|529.53|531.96|529.66|531.83|529.53|4
1734190740000|2024-12-14 15:39:00|531.76|529.46|531.64|529.34|531.76|529.46|531.61|529.31|15
1734190750000|2024-12-14 15:39:10|531.65|529.35|531.6|529.3|531.82|529.52|531.6|529.3|15
1734190760000|2024-12-14 15:39:20|531.61|529.31|531.26|528.96|531.61|529.31|531.24|528.94|21
1734190770000|2024-12-14 15:39:30|531.27|528.97|531.49|529.19|531.6|529.3|531.25|528.95|18
1734190780000|2024-12-14 15:39:40|531.47|529.17|531.29|528.99|531.47|529.17|531.29|528.99|15
1734190790000|2024-12-14 15:39:50|531.3|529|531.41|529.11|531.43|529.13|531.26|528.96|17
1734190800000|2024-12-14 15:40:00|531.4|529.1|531.36|529.06|531.4|529.1|531.36|529.06|2
1734190810000|2024-12-14 15:40:10|531.47|529.17|531.58|529.28|531.58|529.28|531.45|529.15|14
1734190860000|2024-12-14 15:41:00|531.45|529.15|531.21|528.91|531.45|529.15|531.21|528.91|24
1734190870000|2024-12-14 15:41:10|531.22|528.92|531.1|528.8|531.23|528.93|531.1|528.8|14
1734190880000|2024-12-14 15:41:20|530.91|528.61|531.13|528.83|531.15|528.85|530.89|528.59|27
1734190890000|2024-12-14 15:41:30|531.12|528.82|530.85|528.55|531.12|528.82|530.84|528.54|19
1734190900000|2024-12-14 15:41:40|530.84|528.54|531.01|528.71|531.04|528.74|530.84|528.54|23
1734190910000|2024-12-14 15:41:50|531|528.7|531.34|529.04|531.35|529.05|530.99|528.69|23
1734190920000|2024-12-14 15:42:00|531.35|529.05|531.38|529.08|531.38|529.08|531.35|529.05|2
1734190950000|2024-12-14 15:42:30|531.25|528.95|531.17|528.87|531.25|528.95|531.16|528.86|4
1734190960000|2024-12-14 15:42:40|531.21|528.91|531.35|529.05|531.35|529.05|531.16|528.86|19
1734190970000|2024-12-14 15:42:50|531.36|529.06|531.37|529.07|531.38|529.08|531.34|529.04|11
1734190980000|2024-12-14 15:43:00|531.38|529.08|531.38|529.08|531.38|529.08|531.37|529.07|3
1734191010000|2024-12-14 15:43:30|531.48|529.18|531.58|529.28|531.58|529.28|531.48|529.18|2
1734191080000|2024-12-14 15:44:40|531.4|529.1|531.36|529.06|531.4|529.1|531.22|528.92|11
1734191090000|2024-12-14 15:44:50|531.37|529.07|531.06|528.76|531.37|529.07|531.05|528.75|19
1734191100000|2024-12-14 15:45:00|531.12|528.82|531.22|528.92|531.26|528.96|531.08|528.78|24
1734191110000|2024-12-14 15:45:10|531.25|528.95|530.88|528.58|531.25|528.95|530.88|528.58|21
1734191120000|2024-12-14 15:45:20|530.87|528.57|531.08|528.78|531.08|528.78|530.87|528.57|14
1734191130000|2024-12-14 15:45:30|530.99|528.69|531|528.7|531.05|528.75|530.99|528.69|13
1734191140000|2024-12-14 15:45:40|531.01|528.71|531.06|528.76|531.08|528.78|530.95|528.65|16
1734191150000|2024-12-14 15:45:50|531.05|528.75|530.98|528.68|531.05|528.75|530.96|528.66|12
1734191160000|2024-12-14 15:46:00|530.93|528.63|530.75|528.45|530.93|528.63|530.75|528.45|17
1734191170000|2024-12-14 15:46:10|530.76|528.46|530.93|528.63|530.95|528.65|530.74|528.44|13
1734191180000|2024-12-14 15:46:20|530.92|528.62|530.97|528.67|530.99|528.69|530.84|528.54|17
1734191190000|2024-12-14 15:46:30|530.96|528.66|530.95|528.65|530.98|528.68|530.9|528.6|22
1734191200000|2024-12-14 15:46:40|530.96|528.66|530.77|528.47|530.96|528.66|530.76|528.46|21
1734191210000|2024-12-14 15:46:50|530.76|528.46|530.56|528.26|530.76|528.46|530.56|528.26|10
1734191220000|2024-12-14 15:47:00|530.61|528.31|530.7|528.4|530.73|528.43|530.61|528.31|19
1734191230000|2024-12-14 15:47:10|530.78|528.48|530.94|528.64|530.96|528.66|530.77|528.47|21
1734191240000|2024-12-14 15:47:20|530.93|528.63|530.79|528.49|530.94|528.64|530.79|528.49|17
1734191250000|2024-12-14 15:47:30|530.74|528.44|530.71|528.41|530.78|528.48|530.7|528.4|17
1734191260000|2024-12-14 15:47:40|530.7|528.4|530.44|528.14|530.7|528.4|530.42|528.12|10
1734191270000|2024-12-14 15:47:50|530.46|528.16|530.46|528.16|530.51|528.21|530.44|528.14|12
1734191280000|2024-12-14 15:48:00|530.47|528.17|530.27|527.97|530.49|528.19|530.27|527.97|19
1734191290000|2024-12-14 15:48:10|530.24|527.94|530|527.7|530.24|527.94|529.99|527.69|15
1734191300000|2024-12-14 15:48:20|529.98|527.68|530.2|527.9|530.2|527.9|529.98|527.68|13
1734191310000|2024-12-14 15:48:30|530.44|528.14|530.55|528.25|530.55|528.25|530.44|528.14|2
1734191320000|2024-12-14 15:48:40|530.79|528.49|531.16|528.86|531.16|528.86|530.79|528.49|4
1734191340000|2024-12-14 15:49:00|531.04|528.74|530.94|528.64|531.04|528.74|530.9|528.6|7
1734191350000|2024-12-14 15:49:10|530.93|528.63|531.03|528.73|531.05|528.75|530.92|528.62|17
1734191360000|2024-12-14 15:49:20|531.05|528.75|530.98|528.68|531.11|528.81|530.96|528.66|12
1734191370000|2024-12-14 15:49:30|530.99|528.69|531.11|528.81|531.11|528.81|530.99|528.69|9
1734191380000|2024-12-14 15:49:40|531.02|528.72|531.02|528.72|531.03|528.73|530.95|528.65|6
1734191390000|2024-12-14 15:49:50|531.01|528.71|530.93|528.63|531.01|528.71|530.93|528.63|7
1734191400000|2024-12-14 15:50:00|530.83|528.53|530.49|528.19|530.83|528.53|530.49|528.19|22
1734191410000|2024-12-14 15:50:10|530.51|528.21|530.57|528.27|530.57|528.27|530.51|528.21|3
1734191440000|2024-12-14 15:50:40|530.83|528.53|530.84|528.54|531.06|528.76|530.83|528.53|14
1734191450000|2024-12-14 15:50:50|530.86|528.56|531.06|528.76|531.06|528.76|530.85|528.55|20
1734191460000|2024-12-14 15:51:00|531.07|528.77|531.11|528.81|531.11|528.81|531.06|528.76|3
1734191470000|2024-12-14 15:51:10|531.03|528.73|530.96|528.66|531.03|528.73|530.91|528.61|8
1734191480000|2024-12-14 15:51:20|530.95|528.65|530.96|528.66|530.97|528.67|530.9|528.6|18
1734191490000|2024-12-14 15:51:30|530.97|528.67|531.06|528.76|531.07|528.77|530.92|528.62|19
1734191500000|2024-12-14 15:51:40|531.04|528.74|531.11|528.81|531.11|528.81|530.99|528.69|11
1734191530000|2024-12-14 15:52:10|531.16|528.86|531.16|528.86|531.16|528.86|531.16|528.86|1
1734191540000|2024-12-14 15:52:20|531.18|528.88|531.38|529.08|531.38|529.08|531.18|528.88|4
1734191550000|2024-12-14 15:52:30|531.41|529.11|531.58|529.28|531.58|529.28|531.41|529.11|6
1734191570000|2024-12-14 15:52:50|531.59|529.29|531.92|529.62|531.92|529.62|531.59|529.29|4
1734191580000|2024-12-14 15:53:00|531.87|529.57|531.42|529.12|531.87|529.57|531.33|529.03|23
1734191590000|2024-12-14 15:53:10|531.41|529.11|531.4|529.1|531.41|529.11|531.33|529.03|23
1734191600000|2024-12-14 15:53:20|531.36|529.06|531.18|528.88|531.36|529.06|531.18|528.88|15
1734191610000|2024-12-14 15:53:30|531.15|528.85|531.29|528.99|531.3|529|531.15|528.85|19
1734191620000|2024-12-14 15:53:40|531.3|529|531.42|529.12|531.45|529.15|531.26|528.96|15
1734191630000|2024-12-14 15:53:50|531.41|529.11|531.44|529.14|531.46|529.16|531.34|529.04|13
1734191640000|2024-12-14 15:54:00|531.45|529.15|531.23|528.93|531.46|529.16|531.23|528.93|22
1734191650000|2024-12-14 15:54:10|531.27|528.97|531.23|528.93|531.27|528.97|531.23|528.93|7
1734191660000|2024-12-14 15:54:20|531.27|528.97|531.23|528.93|531.27|528.97|531.23|528.93|8
1734191670000|2024-12-14 15:54:30|531.21|528.91|531.22|528.92|531.22|528.92|531.19|528.89|6
1734191680000|2024-12-14 15:54:40|531.21|528.91|531.21|528.91|531.23|528.93|531.2|528.9|11
1734191690000|2024-12-14 15:54:50|531.22|528.92|531.2|528.9|531.22|528.92|531.2|528.9|4
1734191700000|2024-12-14 15:55:00|531.21|528.91|531.18|528.88|531.22|528.92|531.18|528.88|8
1734191710000|2024-12-14 15:55:10|531.1|528.8|530.96|528.66|531.1|528.8|530.94|528.64|14
1734191720000|2024-12-14 15:55:20|530.97|528.67|531.05|528.75|531.05|528.75|530.92|528.62|17
1734191730000|2024-12-14 15:55:30|531.01|528.71|530.85|528.55|531.01|528.71|530.77|528.47|23
1734191740000|2024-12-14 15:55:40|530.84|528.54|531|528.7|531.01|528.71|530.84|528.54|22
1734191750000|2024-12-14 15:55:50|530.99|528.69|531.04|528.74|531.04|528.74|530.97|528.67|7
1734191800000|2024-12-14 15:56:40|530.98|528.68|530.93|528.63|530.98|528.68|530.93|528.63|2
1734191810000|2024-12-14 15:56:50|530.98|528.68|531.04|528.74|531.04|528.74|530.98|528.68|4
1734191880000|2024-12-14 15:58:00|530.99|528.69|530.91|528.61|531.04|528.74|530.91|528.61|4
1734191900000|2024-12-14 15:58:20|530.96|528.66|531.04|528.74|531.04|528.74|530.96|528.66|11
1734191930000|2024-12-14 15:58:50|530.88|528.58|530.86|528.56|530.88|528.58|530.86|528.56|3
1734191940000|2024-12-14 15:59:00|530.85|528.55|530.8|528.5|530.85|528.55|530.77|528.47|11
1734191970000|2024-12-14 15:59:30|530.78|528.48|530.76|528.46|530.78|528.48|530.76|528.46|2
1734192010000|2024-12-14 16:00:10|530.52|528.22|529.9|527.6|530.52|528.22|529.84|527.54|14
1734192020000|2024-12-14 16:00:20|529.87|527.57|530.32|528.02|530.38|528.08|529.85|527.55|28
1734192030000|2024-12-14 16:00:30|530.31|528.01|530.28|527.98|530.31|528.01|530.27|527.97|12
1734192040000|2024-12-14 16:00:40|530.27|527.97|530.27|527.97|530.27|527.97|530.27|527.97|1
1734192050000|2024-12-14 16:00:50|530.18|527.88|530|527.7|530.18|527.88|530|527.7|13
1734192060000|2024-12-14 16:01:00|530.03|527.73|530.15|527.85|530.16|527.86|529.91|527.61|25
1734192070000|2024-12-14 16:01:10|530.16|527.86|530.1|527.8|530.16|527.86|530.1|527.8|9
1734192080000|2024-12-14 16:01:20|530.03|527.73|530.16|527.86|530.16|527.86|529.97|527.67|10
1734192090000|2024-12-14 16:01:30|530.09|527.79|530.08|527.78|530.09|527.79|530.06|527.76|5
1734192100000|2024-12-14 16:01:40|530.07|527.77|529.99|527.69|530.11|527.81|529.98|527.68|17
1734192110000|2024-12-14 16:01:50|529.98|527.68|530.04|527.74|530.09|527.79|529.97|527.67|26
1734192120000|2024-12-14 16:02:00|530.03|527.73|530.1|527.8|530.16|527.86|529.97|527.67|11
1734192130000|2024-12-14 16:02:10|530.16|527.86|530.04|527.74|530.16|527.86|530.03|527.73|21
1734192140000|2024-12-14 16:02:20|530.03|527.73|530.16|527.86|530.16|527.86|530.03|527.73|3
1734192180000|2024-12-14 16:03:00|530.22|527.92|530.43|528.13|530.43|528.13|530.22|527.92|4
1734192200000|2024-12-14 16:03:20|530.51|528.21|530.78|528.48|530.78|528.48|530.51|528.21|4
1734192260000|2024-12-14 16:04:20|530.71|528.41|530.64|528.34|530.71|528.41|530.64|528.34|3
1734192270000|2024-12-14 16:04:30|530.71|528.41|530.78|528.48|530.78|528.48|530.63|528.33|13
1734192290000|2024-12-14 16:04:50|530.69|528.39|530.41|528.11|530.69|528.39|530.41|528.11|5
1734192300000|2024-12-14 16:05:00|530.42|528.12|530.41|528.11|530.43|528.13|530.38|528.08|6
1734192310000|2024-12-14 16:05:10|530.47|528.17|530.34|528.04|530.47|528.17|530.33|528.03|7
1734192320000|2024-12-14 16:05:20|530.33|528.03|530.01|527.71|530.33|528.03|530.01|527.71|4
1734192330000|2024-12-14 16:05:30|529.97|527.67|529.44|527.14|529.97|527.67|529.44|527.14|15
1734192340000|2024-12-14 16:05:40|529.46|527.16|529.26|526.96|529.46|527.16|529.24|526.94|17
1734192350000|2024-12-14 16:05:50|529.3|527|529.21|526.91|529.39|527.09|529.21|526.91|12
1734192360000|2024-12-14 16:06:00|529.22|526.92|529.63|527.33|529.88|527.58|529.22|526.92|17
1734192370000|2024-12-14 16:06:10|529.66|527.36|529.64|527.34|529.68|527.38|529.51|527.21|26
1734192380000|2024-12-14 16:06:20|529.59|527.29|529.25|526.95|529.61|527.31|529.24|526.94|11
1734192390000|2024-12-14 16:06:30|529.18|526.88|529.01|526.71|529.18|526.88|528.99|526.69|16
1734192400000|2024-12-14 16:06:40|529|526.7|528.75|526.45|529.01|526.71|528.75|526.45|21
1734192410000|2024-12-14 16:06:50|528.77|526.47|528.72|526.42|528.77|526.47|528.71|526.41|14
1734192420000|2024-12-14 16:07:00|528.7|526.4|528.67|526.37|528.73|526.43|528.67|526.37|5
1734192430000|2024-12-14 16:07:10|528.66|526.36|528.66|526.36|528.66|526.36|528.66|526.36|1
1734192440000|2024-12-14 16:07:20|528.58|526.28|528.19|525.89|528.58|526.28|528.12|525.82|26
1734192450000|2024-12-14 16:07:30|528.12|525.82|528.18|525.88|528.2|525.9|528.09|525.79|24
1734192460000|2024-12-14 16:07:40|528.23|525.93|528.09|525.79|528.23|525.93|528.05|525.75|20
1734192470000|2024-12-14 16:07:50|528.03|525.73|528.11|525.81|528.11|525.81|527.95|525.65|13
1734192480000|2024-12-14 16:08:00|528.1|525.8|527.87|525.57|528.13|525.83|527.87|525.57|22
1734192490000|2024-12-14 16:08:10|527.88|525.58|527.84|525.54|527.88|525.58|527.78|525.48|23
1734192500000|2024-12-14 16:08:20|527.81|525.51|527.98|525.68|528.14|525.84|527.79|525.49|31
1734192510000|2024-12-14 16:08:30|527.97|525.67|527.9|525.6|528.01|525.71|527.88|525.58|24
1734192520000|2024-12-14 16:08:40|527.95|525.65|527.77|525.47|527.95|525.65|527.55|525.25|31
1734192530000|2024-12-14 16:08:50|527.72|525.42|527.62|525.32|527.76|525.46|527.57|525.27|26
1734192540000|2024-12-14 16:09:00|527.6|525.3|527.6|525.3|527.78|525.48|527.58|525.28|26
1734192550000|2024-12-14 16:09:10|527.64|525.34|527.82|525.52|527.82|525.52|527.28|524.98|32
1734192560000|2024-12-14 16:09:20|527.81|525.51|528.23|525.93|528.31|526.01|527.81|525.51|24
1734192570000|2024-12-14 16:09:30|528.22|525.92|527.95|525.65|528.22|525.92|527.95|525.65|22
1734192580000|2024-12-14 16:09:40|527.87|525.57|527.86|525.56|527.97|525.67|527.84|525.54|26
1734192590000|2024-12-14 16:09:50|527.89|525.59|527.99|525.69|528.1|525.8|527.89|525.59|27
1734192600000|2024-12-14 16:10:00|527.97|525.67|527.89|525.59|527.97|525.67|527.85|525.55|24
1734192610000|2024-12-14 16:10:10|527.87|525.57|527.36|525.06|527.89|525.59|527.34|525.04|31
1734192620000|2024-12-14 16:10:20|527.33|525.03|527.35|525.05|527.37|525.07|527.28|524.98|27
1734192630000|2024-12-14 16:10:30|527.49|525.19|527.46|525.16|527.58|525.28|527.35|525.05|29
1734192640000|2024-12-14 16:10:40|527.5|525.2|527.33|525.03|527.5|525.2|527.26|524.96|28
1734192650000|2024-12-14 16:10:50|527.3|525|527.02|524.72|527.31|525.01|527.01|524.71|25
1734192660000|2024-12-14 16:11:00|527.13|524.83|527.54|525.24|527.54|525.24|527.13|524.83|26
1734192670000|2024-12-14 16:11:10|527.56|525.26|527.43|525.13|527.68|525.38|527.41|525.11|26
1734192680000|2024-12-14 16:11:20|527.42|525.12|527.52|525.22|527.52|525.22|527.15|524.85|29
1734192690000|2024-12-14 16:11:30|527.54|525.24|527.37|525.07|527.54|525.24|527.31|525.01|23
1734192700000|2024-12-14 16:11:40|527.39|525.09|527.45|525.15|527.56|525.26|527.39|525.09|19
1734192710000|2024-12-14 16:11:50|527.46|525.16|527.43|525.13|527.52|525.22|527.42|525.12|10
1734192720000|2024-12-14 16:12:00|527.45|525.15|527.44|525.14|527.48|525.18|527.44|525.14|9
1734192730000|2024-12-14 16:12:10|527.43|525.13|527.05|524.75|527.47|525.17|527.03|524.73|32
1734192740000|2024-12-14 16:12:20|527.03|524.73|526.68|524.38|527.06|524.76|526.68|524.38|14
1734192750000|2024-12-14 16:12:30|526.72|524.42|526.7|524.4|526.83|524.53|526.69|524.39|18
1734192760000|2024-12-14 16:12:40|526.69|524.39|526.82|524.52|526.87|524.57|526.59|524.29|24
1734192770000|2024-12-14 16:12:50|526.83|524.53|526.66|524.36|526.83|524.53|526.66|524.36|23
1734192780000|2024-12-14 16:13:00|526.61|524.31|527|524.7|527|524.7|526.59|524.29|27
1734192790000|2024-12-14 16:13:10|527.16|524.86|527.18|524.88|527.32|525.02|527.13|524.83|20
1734192800000|2024-12-14 16:13:20|527.13|524.83|527.32|525.02|527.32|525.02|527.1|524.8|22
1734192810000|2024-12-14 16:13:30|527.27|524.97|526.99|524.69|527.32|525.02|526.94|524.64|19
1734192820000|2024-12-14 16:13:40|527|524.7|527.13|524.83|527.17|524.87|527|524.7|15
1734192830000|2024-12-14 16:13:50|527.12|524.82|527.3|525|527.3|525|527.1|524.8|16
1734192840000|2024-12-14 16:14:00|527.22|524.92|527.05|524.75|527.22|524.92|526.98|524.68|10
1734192850000|2024-12-14 16:14:10|527.16|524.86|527.17|524.87|527.21|524.91|527.06|524.76|12
1734192860000|2024-12-14 16:14:20|527.23|524.93|526.88|524.58|527.23|524.93|526.88|524.58|17
1734192870000|2024-12-14 16:14:30|526.76|524.46|526.96|524.66|526.96|524.66|526.76|524.46|14
1734192880000|2024-12-14 16:14:40|526.89|524.59|526.96|524.66|526.96|524.66|526.85|524.55|8
1734192900000|2024-12-14 16:15:00|527.14|524.84|527.53|525.23|527.53|525.23|527.14|524.84|4
1734192910000|2024-12-14 16:15:10|527.54|525.24|528.23|525.93|528.23|525.93|527.54|525.24|13
1734192920000|2024-12-14 16:15:20|528.31|526.01|528.4|526.1|528.4|526.1|528.31|526.01|2
1734192930000|2024-12-14 16:15:30|528.31|526.01|528.4|526.1|528.4|526.1|528.05|525.75|11
1734192940000|2024-12-14 16:15:40|528.35|526.05|528.38|526.08|528.39|526.09|528.34|526.04|4
1734192950000|2024-12-14 16:15:50|528.33|526.03|528.4|526.1|528.44|526.14|528.18|525.88|13
1734192960000|2024-12-14 16:16:00|528.32|526.02|527.91|525.61|528.32|526.02|527.78|525.48|17
1734192970000|2024-12-14 16:16:10|527.87|525.57|527.88|525.58|528.07|525.77|527.76|525.46|30
1734192980000|2024-12-14 16:16:20|527.83|525.53|528.13|525.83|528.17|525.87|527.8|525.5|31
1734192990000|2024-12-14 16:16:30|528.12|525.82|527.91|525.61|528.17|525.87|527.91|525.61|24
1734193000000|2024-12-14 16:16:40|527.9|525.6|527.93|525.63|528.04|525.74|527.89|525.59|17
1734193010000|2024-12-14 16:16:50|527.97|525.67|528.02|525.72|528.16|525.86|527.95|525.65|18
1734193020000|2024-12-14 16:17:00|527.94|525.64|527.29|524.99|528.03|525.73|527.29|524.99|32
1734193030000|2024-12-14 16:17:10|527.35|525.05|527.51|525.21|527.79|525.49|527.35|525.05|31
1734193040000|2024-12-14 16:17:20|527.5|525.2|527.66|525.36|527.82|525.52|527.46|525.16|23
1734193050000|2024-12-14 16:17:30|527.68|525.38|527.82|525.52|527.82|525.52|527.68|525.38|10
1734193060000|2024-12-14 16:17:40|527.69|525.39|527.6|525.3|527.69|525.39|527.56|525.26|17
1734193070000|2024-12-14 16:17:50|527.62|525.32|527.82|525.52|527.82|525.52|527.59|525.29|13
1734193090000|2024-12-14 16:18:10|527.83|525.53|528.04|525.74|528.04|525.74|527.83|525.53|2
1734193100000|2024-12-14 16:18:20|528.14|525.84|528.14|525.84|528.14|525.84|528.14|525.84|1
1734193110000|2024-12-14 16:18:30|528.24|525.94|528.35|526.05|528.35|526.05|528.24|525.94|4
1734193120000|2024-12-14 16:18:40|528.36|526.06|528.61|526.31|528.61|526.31|528.36|526.06|2
1734193130000|2024-12-14 16:18:50|528.62|526.32|529.1|526.8|529.1|526.8|528.62|526.32|4
1734193150000|2024-12-14 16:19:10|529.11|526.81|529.46|527.16|529.46|527.16|529.11|526.81|3
1734193160000|2024-12-14 16:19:20|529.53|527.23|529.81|527.51|529.81|527.51|529.53|527.23|7
1734193170000|2024-12-14 16:19:30|529.87|527.57|529.93|527.63|529.93|527.63|529.87|527.57|7
1734193180000|2024-12-14 16:19:40|529.97|527.67|530.09|527.79|530.09|527.79|529.97|527.67|2
1734193190000|2024-12-14 16:19:50|530.11|527.81|530.46|528.16|530.46|528.16|530.11|527.81|5
1734193210000|2024-12-14 16:20:10|530.6|528.3|531.14|528.84|531.14|528.84|530.6|528.3|4
1734193220000|2024-12-14 16:20:20|531.04|528.74|531.14|528.84|531.14|528.84|531.01|528.71|8
1734193240000|2024-12-14 16:20:40|531.21|528.91|531.29|528.99|531.29|528.99|531.21|528.91|2
1734193250000|2024-12-14 16:20:50|531.45|529.15|531.62|529.32|531.62|529.32|531.45|529.15|2
1734193260000|2024-12-14 16:21:00|531.56|529.26|531.19|528.89|531.62|529.32|531.13|528.83|24
1734193270000|2024-12-14 16:21:10|531.08|528.78|531.1|528.8|531.19|528.89|530.95|528.65|20
1734193280000|2024-12-14 16:21:20|531.09|528.79|531.22|528.92|531.3|529|531.07|528.77|26
1734193290000|2024-12-14 16:21:30|531.23|528.93|531.08|528.78|531.4|529.1|531.03|528.73|28
1734193300000|2024-12-14 16:21:40|531.07|528.77|531.08|528.78|531.11|528.81|530.98|528.68|22
1734193310000|2024-12-14 16:21:50|531.09|528.79|531.35|529.05|531.47|529.17|531.09|528.79|20
1734193320000|2024-12-14 16:22:00|531.26|528.96|531.08|528.78|531.28|528.98|531.04|528.74|24
1734193330000|2024-12-14 16:22:10|531.07|528.77|531.4|529.1|531.45|529.15|531.03|528.73|26
1734193340000|2024-12-14 16:22:20|531.39|529.09|531.39|529.09|531.45|529.15|531.34|529.04|16
1734193350000|2024-12-14 16:22:30|531.45|529.15|531.47|529.17|531.47|529.17|531.45|529.15|3
1734193370000|2024-12-14 16:22:50|531.48|529.18|531.5|529.2|531.5|529.2|531.48|529.18|2
1734193380000|2024-12-14 16:23:00|531.54|529.24|531.54|529.24|531.54|529.24|531.54|529.24|1
1734193390000|2024-12-14 16:23:10|531.58|529.28|531.86|529.56|531.86|529.56|531.58|529.28|5
1734193400000|2024-12-14 16:23:20|531.9|529.6|532.13|529.83|532.13|529.83|531.9|529.6|5
1734193420000|2024-12-14 16:23:40|532.16|529.86|532.2|529.9|532.2|529.9|532.16|529.86|2
1734193430000|2024-12-14 16:23:50|532.24|529.94|532.31|530.01|532.31|530.01|532.24|529.94|2
1734193440000|2024-12-14 16:24:00|532.39|530.09|531.66|529.36|532.39|530.09|531.66|529.36|9
1734193450000|2024-12-14 16:24:10|531.49|529.19|531.45|529.15|531.57|529.27|531.38|529.08|25
1734193460000|2024-12-14 16:24:20|531.44|529.14|531.89|529.59|531.89|529.59|531.23|528.93|26
1734193480000|2024-12-14 16:24:40|532.2|529.9|532.24|529.94|532.26|529.96|532.15|529.85|14
1734193490000|2024-12-14 16:24:50|532.25|529.95|532.39|530.09|532.39|530.09|532.25|529.95|5
1734193500000|2024-12-14 16:25:00|532.45|530.15|532.64|530.34|532.64|530.34|532.45|530.15|4
1734193510000|2024-12-14 16:25:10|532.75|530.45|533.33|531.03|533.35|531.05|532.75|530.45|8
1734193520000|2024-12-14 16:25:20|533.34|531.04|532.95|530.65|533.34|531.04|532.9|530.6|15
1734193530000|2024-12-14 16:25:30|533.02|530.72|532.09|529.79|533.02|530.72|532|529.7|31
1734193540000|2024-12-14 16:25:40|532|529.7|531.9|529.6|532.02|529.72|531.84|529.54|16
1734193550000|2024-12-14 16:25:50|531.89|529.59|531.35|529.05|531.89|529.59|531.34|529.04|24
1734193560000|2024-12-14 16:26:00|531.3|529|532.07|529.77|532.07|529.77|531.27|528.97|26
1734193570000|2024-12-14 16:26:10|532.06|529.76|531.82|529.52|532.06|529.76|531.65|529.35|28
1734193580000|2024-12-14 16:26:20|531.81|529.51|531.75|529.45|531.93|529.63|531.75|529.45|14
1734193590000|2024-12-14 16:26:30|531.79|529.49|531.78|529.48|531.79|529.49|531.54|529.24|29
1734193600000|2024-12-14 16:26:40|531.83|529.53|531.52|529.22|531.92|529.62|531.51|529.21|28
1734193610000|2024-12-14 16:26:50|531.49|529.19|531.45|529.15|531.54|529.24|531.36|529.06|16
1734193620000|2024-12-14 16:27:00|531.44|529.14|531.07|528.77|531.44|529.14|530.99|528.69|24
1734193630000|2024-12-14 16:27:10|531.05|528.75|530.79|528.49|531.05|528.75|530.79|528.49|21
1734193640000|2024-12-14 16:27:20|530.76|528.46|531.06|528.76|531.19|528.89|530.74|528.44|21
1734193650000|2024-12-14 16:27:30|531.03|528.73|531.38|529.08|531.39|529.09|531.03|528.73|27
1734193660000|2024-12-14 16:27:40|531.27|528.97|531.07|528.77|531.34|529.04|531.07|528.77|18
1734193670000|2024-12-14 16:27:50|531.09|528.79|531.37|529.07|531.37|529.07|531.06|528.76|20
1734193680000|2024-12-14 16:28:00|531.39|529.09|531.14|528.84|531.39|529.09|531.13|528.83|19
1734193690000|2024-12-14 16:28:10|531.13|528.83|531.37|529.07|531.38|529.08|531.13|528.83|25
1734193700000|2024-12-14 16:28:20|531.39|529.09|531.35|529.05|531.4|529.1|531.26|528.96|17
1734193710000|2024-12-14 16:28:30|531.33|529.03|531.42|529.12|531.42|529.12|531.33|529.03|7
1734193730000|2024-12-14 16:28:50|531.36|529.06|531.35|529.05|531.36|529.06|531.35|529.05|2
1734193740000|2024-12-14 16:29:00|531.34|529.04|531.06|528.76|531.34|529.04|531.06|528.76|20
1734193750000|2024-12-14 16:29:10|531.05|528.75|531.12|528.82|531.25|528.95|530.93|528.63|25
1734193760000|2024-12-14 16:29:20|531.11|528.81|531.2|528.9|531.34|529.04|531.09|528.79|23
1734193770000|2024-12-14 16:29:30|531.21|528.91|531.06|528.76|531.21|528.91|531.03|528.73|20
1734193780000|2024-12-14 16:29:40|531.05|528.75|531.23|528.93|531.34|529.04|531.05|528.75|16
1734193790000|2024-12-14 16:29:50|531.24|528.94|531.35|529.05|531.39|529.09|531.24|528.94|11
1734193800000|2024-12-14 16:30:00|531.37|529.07|531.42|529.12|531.42|529.12|531.21|528.91|18
1734193810000|2024-12-14 16:30:10|531.48|529.18|531.55|529.25|531.55|529.25|531.48|529.18|2
1734193830000|2024-12-14 16:30:30|531.49|529.19|531.27|528.97|531.49|529.19|531.27|528.97|15
1734193840000|2024-12-14 16:30:40|531.24|528.94|531.55|529.25|531.55|529.25|531.24|528.94|16
1734193860000|2024-12-14 16:31:00|531.46|529.16|531.18|528.88|531.46|529.16|531.15|528.85|17
1734193870000|2024-12-14 16:31:10|531.14|528.84|531.24|528.94|531.5|529.2|531.14|528.84|28
1734193880000|2024-12-14 16:31:20|531.21|528.91|531.2|528.9|531.25|528.95|531.06|528.76|16
1734193890000|2024-12-14 16:31:30|531.17|528.87|531.02|528.72|531.17|528.87|530.97|528.67|19
1734193900000|2024-12-14 16:31:40|531.06|528.76|531.14|528.84|531.14|528.84|530.99|528.69|18
1734193910000|2024-12-14 16:31:50|531.13|528.83|530.75|528.45|531.17|528.87|530.64|528.34|25
1734193920000|2024-12-14 16:32:00|530.76|528.46|530.88|528.58|530.99|528.69|530.72|528.42|24
1734193930000|2024-12-14 16:32:10|530.89|528.59|531.14|528.84|531.14|528.84|530.78|528.48|23
1734193940000|2024-12-14 16:32:20|531.15|528.85|531.1|528.8|531.15|528.85|531.08|528.78|20
1734193950000|2024-12-14 16:32:30|531.11|528.81|531.17|528.87|531.28|528.98|531.01|528.71|24
1734193960000|2024-12-14 16:32:40|531.18|528.88|531.39|529.09|531.49|529.19|531.17|528.87|24
1734193970000|2024-12-14 16:32:50|531.4|529.1|531.09|528.79|531.4|529.1|531.03|528.73|23
1734193980000|2024-12-14 16:33:00|531.18|528.88|531.55|529.25|531.55|529.25|531.17|528.87|22
1734194010000|2024-12-14 16:33:30|531.79|529.49|532.24|529.94|532.24|529.94|531.79|529.49|6
1734194020000|2024-12-14 16:33:40|532.35|530.05|532.88|530.58|532.88|530.58|532.35|530.05|5
1734194040000|2024-12-14 16:34:00|532.74|530.44|532.35|530.05|532.74|530.44|532.35|530.05|20
1734194050000|2024-12-14 16:34:10|532.22|529.92|532.46|530.16|532.46|530.16|532.2|529.9|17
1734194060000|2024-12-14 16:34:20|532.48|530.18|532.42|530.12|532.48|530.18|532.28|529.98|16
1734194070000|2024-12-14 16:34:30|532.48|530.18|532.58|530.28|532.59|530.29|532.47|530.17|11
1734194080000|2024-12-14 16:34:40|532.61|530.31|532.88|530.58|532.88|530.58|532.61|530.31|13
1734194110000|2024-12-14 16:35:10|533.11|530.81|533.11|530.81|533.37|531.07|533.09|530.79|13
1734194120000|2024-12-14 16:35:20|533.12|530.82|532.83|530.53|533.35|531.05|532.71|530.41|23
1734194130000|2024-12-14 16:35:30|532.84|530.54|533.04|530.74|533.12|530.82|532.84|530.54|13
1734194140000|2024-12-14 16:35:40|533.05|530.75|533.19|530.89|533.19|530.89|533|530.7|8
1734194150000|2024-12-14 16:35:50|533.25|530.95|533.84|531.54|533.89|531.59|533.25|530.95|14
1734194160000|2024-12-14 16:36:00|533.85|531.55|533.98|531.68|533.98|531.68|533.84|531.54|8
1734194170000|2024-12-14 16:36:10|533.89|531.59|533.85|531.55|533.89|531.59|533.85|531.55|2
1734194180000|2024-12-14 16:36:20|533.84|531.54|533.23|530.93|533.84|531.54|533.23|530.93|17
1734194190000|2024-12-14 16:36:30|533.24|530.94|533.7|531.4|533.7|531.4|533.21|530.91|22
1734194210000|2024-12-14 16:36:50|533.58|531.28|533.52|531.22|533.58|531.28|533.51|531.21|4
1734194220000|2024-12-14 16:37:00|533.54|531.24|533.17|530.87|533.7|531.4|533.17|530.87|23
1734194230000|2024-12-14 16:37:10|533.11|530.81|533.28|530.98|533.45|531.15|533|530.7|21
1734194240000|2024-12-14 16:37:20|533.29|530.99|533.42|531.12|533.42|531.12|533.05|530.75|15
1734194250000|2024-12-14 16:37:30|533.41|531.11|533.43|531.13|533.5|531.2|533.36|531.06|20
1734194260000|2024-12-14 16:37:40|533.42|531.12|532.96|530.66|533.42|531.12|532.95|530.65|18
1734194270000|2024-12-14 16:37:50|533.01|530.71|533.26|530.96|533.26|530.96|533.01|530.71|19
1734194280000|2024-12-14 16:38:00|533.36|531.06|533.45|531.15|533.45|531.15|533.35|531.05|17
1734194290000|2024-12-14 16:38:10|533.47|531.17|533.24|530.94|533.47|531.17|533.24|530.94|14
1734194300000|2024-12-14 16:38:20|533.29|530.99|533.49|531.19|533.49|531.19|533.29|530.99|8
1734194310000|2024-12-14 16:38:30|533.52|531.22|533.9|531.6|533.9|531.6|533.52|531.22|2
1734194320000|2024-12-14 16:38:40|533.81|531.51|533.78|531.48|533.81|531.51|533.75|531.45|4
1734194330000|2024-12-14 16:38:50|533.69|531.39|532.92|530.62|533.69|531.39|532.9|530.6|17
1734194340000|2024-12-14 16:39:00|532.91|530.61|532.95|530.65|533.02|530.72|532.89|530.59|23
1734194350000|2024-12-14 16:39:10|532.97|530.67|532.96|530.66|532.99|530.69|532.91|530.61|18
1734194360000|2024-12-14 16:39:20|532.83|530.53|532.75|530.45|532.83|530.53|532.75|530.45|4
1734194370000|2024-12-14 16:39:30|532.86|530.56|532.83|530.53|533.08|530.78|532.82|530.52|13
1734194380000|2024-12-14 16:39:40|532.82|530.52|532.89|530.59|532.94|530.64|532.82|530.52|19
1734194390000|2024-12-14 16:39:50|532.87|530.57|532.85|530.55|532.96|530.66|532.85|530.55|18
1734194400000|2024-12-14 16:40:00|532.82|530.52|532.74|530.44|532.82|530.52|532.67|530.37|14
1734194410000|2024-12-14 16:40:10|532.77|530.47|533.1|530.8|533.11|530.81|532.77|530.47|17
1734194420000|2024-12-14 16:40:20|533.11|530.81|532.8|530.5|533.13|530.83|532.73|530.43|19
1734194430000|2024-12-14 16:40:30|532.82|530.52|533.23|530.93|533.23|530.93|532.82|530.52|17
1734194450000|2024-12-14 16:40:50|533.28|530.98|533.9|531.6|533.9|531.6|533.28|530.98|14
1734194490000|2024-12-14 16:41:30|533.79|531.49|533.73|531.43|533.79|531.49|533.73|531.43|2
1734194500000|2024-12-14 16:41:40|533.69|531.39|533.81|531.51|533.82|531.52|533.68|531.38|20
1734194510000|2024-12-14 16:41:50|533.82|531.52|533.81|531.51|533.82|531.52|533.67|531.37|19
1734194520000|2024-12-14 16:42:00|533.82|531.52|533.45|531.15|533.85|531.55|533.37|531.07|20
1734194530000|2024-12-14 16:42:10|533.46|531.16|533.27|530.97|533.46|531.16|532.95|530.65|27
1734194540000|2024-12-14 16:42:20|533.25|530.95|533.05|530.75|533.25|530.95|533|530.7|16
1734194550000|2024-12-14 16:42:30|533.07|530.77|533.27|530.97|533.33|531.03|533.06|530.76|20
1734194560000|2024-12-14 16:42:40|533.24|530.94|533.02|530.72|533.27|530.97|532.96|530.66|15
1734194570000|2024-12-14 16:42:50|533.01|530.71|532.69|530.39|533.01|530.71|532.62|530.32|13
1734194580000|2024-12-14 16:43:00|532.7|530.4|532.66|530.36|532.79|530.49|532.58|530.28|29
1734194590000|2024-12-14 16:43:10|532.63|530.33|532.84|530.54|532.99|530.69|532.63|530.33|23
1734194600000|2024-12-14 16:43:20|532.83|530.53|533.1|530.8|533.1|530.8|532.76|530.46|26
1734194610000|2024-12-14 16:43:30|533.06|530.76|532.69|530.39|533.1|530.8|532.64|530.34|11
1734194620000|2024-12-14 16:43:40|532.72|530.42|533|530.7|533.01|530.71|532.63|530.33|21
1734194630000|2024-12-14 16:43:50|533.01|530.71|533.11|530.81|533.11|530.81|533.01|530.71|18
1734194640000|2024-12-14 16:44:00|533.1|530.8|532.88|530.58|533.1|530.8|532.79|530.49|26
1734194650000|2024-12-14 16:44:10|532.86|530.56|533.17|530.87|533.17|530.87|532.86|530.56|8
1734194660000|2024-12-14 16:44:20|533.21|530.91|533.15|530.85|533.32|531.02|533.15|530.85|27
1734194670000|2024-12-14 16:44:30|533.14|530.84|533.24|530.94|533.24|530.94|533.11|530.81|13
1734194680000|2024-12-14 16:44:40|533.26|530.96|533.33|531.03|533.34|531.04|533.26|530.96|19
1734194690000|2024-12-14 16:44:50|533.32|531.02|533.36|531.06|533.36|531.06|533.31|531.01|13
1734194700000|2024-12-14 16:45:00|533.48|531.18|533.61|531.31|533.61|531.31|533.48|531.18|2
1734194730000|2024-12-14 16:45:30|533.75|531.45|533.7|531.4|533.9|531.6|533.69|531.39|8
1734194740000|2024-12-14 16:45:40|533.69|531.39|533.79|531.49|533.79|531.49|533.69|531.39|11
1734194750000|2024-12-14 16:45:50|533.78|531.48|533.84|531.54|533.84|531.54|533.69|531.39|25
1734194760000|2024-12-14 16:46:00|533.83|531.53|533.46|531.16|533.85|531.55|533.46|531.16|14
1734194770000|2024-12-14 16:46:10|533.45|531.15|533.41|531.11|533.45|531.15|533.23|530.93|24
1734194780000|2024-12-14 16:46:20|533.4|531.1|533.53|531.23|533.59|531.29|533.39|531.09|21
1734194790000|2024-12-14 16:46:30|533.54|531.24|533.43|531.13|533.59|531.29|533.39|531.09|21
1734194800000|2024-12-14 16:46:40|533.45|531.15|533.47|531.17|533.49|531.19|533.27|530.97|21
1734194810000|2024-12-14 16:46:50|533.48|531.18|533.39|531.09|533.48|531.18|533.21|530.91|24
1734194820000|2024-12-14 16:47:00|533.34|531.04|533.03|530.73|533.34|531.04|532.97|530.67|26
1734194830000|2024-12-14 16:47:10|533.04|530.74|533.42|531.12|533.42|531.12|533.04|530.74|28
1734194840000|2024-12-14 16:47:20|533.48|531.18|533.63|531.33|533.63|531.33|533.45|531.15|17
1734194850000|2024-12-14 16:47:30|533.62|531.32|533.35|531.05|533.68|531.38|533.35|531.05|27
1734194860000|2024-12-14 16:47:40|533.34|531.04|533.14|530.84|533.34|531.04|533.14|530.84|19
1734194870000|2024-12-14 16:47:50|533.07|530.77|533.21|530.91|533.27|530.97|532.96|530.66|31
1734194880000|2024-12-14 16:48:00|533.2|530.9|533.36|531.06|533.43|531.13|533.15|530.85|30
1734194890000|2024-12-14 16:48:10|533.45|531.15|533.55|531.25|533.57|531.27|533.13|530.83|28
1734194900000|2024-12-14 16:48:20|533.68|531.38|533.67|531.37|533.76|531.46|533.57|531.27|22
1734194910000|2024-12-14 16:48:30|533.68|531.38|533.87|531.57|533.87|531.57|533.63|531.33|16
1734194920000|2024-12-14 16:48:40|533.9|531.6|534.09|531.79|534.09|531.79|533.9|531.6|15
1734194930000|2024-12-14 16:48:50|534.12|531.82|534.23|531.93|534.23|531.93|534.12|531.82|2
1734194940000|2024-12-14 16:49:00|534.16|531.86|534.08|531.78|534.16|531.86|533.53|531.23|29
1734194950000|2024-12-14 16:49:10|534.06|531.76|534.13|531.83|534.17|531.87|534.05|531.75|12
1734194960000|2024-12-14 16:49:20|534.14|531.84|534.14|531.84|534.16|531.86|534|531.7|13
1734194970000|2024-12-14 16:49:30|534.12|531.82|534.09|531.79|534.17|531.87|534.08|531.78|17
1734194980000|2024-12-14 16:49:40|534.1|531.8|534.03|531.73|534.21|531.91|533.99|531.69|24
1734194990000|2024-12-14 16:49:50|534.04|531.74|533.82|531.52|534.04|531.74|533.76|531.46|19
1734195000000|2024-12-14 16:50:00|533.81|531.51|533.24|530.94|533.81|531.51|533.24|530.94|23
1734195010000|2024-12-14 16:50:10|533.27|530.97|533.4|531.1|533.6|531.3|533.27|530.97|27
1734195020000|2024-12-14 16:50:20|533.38|531.08|533.25|530.95|533.46|531.16|533.2|530.9|24
1734195030000|2024-12-14 16:50:30|533.22|530.92|532.86|530.56|533.22|530.92|532.86|530.56|14
1734195040000|2024-12-14 16:50:40|532.83|530.53|532.67|530.37|532.87|530.57|532.67|530.37|26
1734195050000|2024-12-14 16:50:50|532.7|530.4|532.67|530.37|532.8|530.5|532.67|530.37|15
1734195060000|2024-12-14 16:51:00|532.68|530.38|532.71|530.41|532.8|530.5|532.65|530.35|23
1734195070000|2024-12-14 16:51:10|532.74|530.44|532.67|530.37|532.74|530.44|532.44|530.14|26
1734195080000|2024-12-14 16:51:20|532.72|530.42|532.68|530.38|532.77|530.47|532.68|530.38|12
1734195090000|2024-12-14 16:51:30|532.58|530.28|532.43|530.13|532.58|530.28|532.36|530.06|25
1734195100000|2024-12-14 16:51:40|532.44|530.14|532.3|530|532.44|530.14|532.28|529.98|21
1734195110000|2024-12-14 16:51:50|532.34|530.04|532.32|530.02|532.48|530.18|532.3|530|12
1734195120000|2024-12-14 16:52:00|532.36|530.06|532.56|530.26|532.56|530.26|532.21|529.91|27
1734195130000|2024-12-14 16:52:10|532.61|530.31|532.94|530.64|532.94|530.64|532.59|530.29|21
1734195140000|2024-12-14 16:52:20|532.96|530.66|533.23|530.93|533.23|530.93|532.96|530.66|8
1734195150000|2024-12-14 16:52:30|533.29|530.99|533.29|530.99|533.29|530.99|533.29|530.99|1
1734195180000|2024-12-14 16:53:00|533.22|530.92|533.2|530.9|533.22|530.92|533.16|530.86|12
1734195190000|2024-12-14 16:53:10|533.18|530.88|533.03|530.73|533.19|530.89|532.9|530.6|18
1734195200000|2024-12-14 16:53:20|533.04|530.74|532.93|530.63|533.08|530.78|532.93|530.63|18
1734195210000|2024-12-14 16:53:30|532.94|530.64|533.05|530.75|533.12|530.82|532.91|530.61|17
1734195220000|2024-12-14 16:53:40|533.06|530.76|533.16|530.86|533.24|530.94|533.06|530.76|19
1734195230000|2024-12-14 16:53:50|533.15|530.85|533.23|530.93|533.23|530.93|533.05|530.75|15
1734195240000|2024-12-14 16:54:00|533.21|530.91|533.29|530.99|533.29|530.99|533.07|530.77|15
1734195250000|2024-12-14 16:54:10|533.27|530.97|533.22|530.92|533.29|530.99|533.2|530.9|8
1734195260000|2024-12-14 16:54:20|533.21|530.91|533.04|530.74|533.21|530.91|532.95|530.65|21
1734195270000|2024-12-14 16:54:30|533.02|530.72|532.87|530.57|533.03|530.73|532.76|530.46|14
1734195280000|2024-12-14 16:54:40|532.84|530.54|532.78|530.48|532.84|530.54|532.74|530.44|10
1734195290000|2024-12-14 16:54:50|532.81|530.51|532.76|530.46|532.85|530.55|532.76|530.46|13
1734195300000|2024-12-14 16:55:00|532.74|530.44|532.62|530.32|532.84|530.54|532.62|530.32|15
1734195310000|2024-12-14 16:55:10|532.69|530.39|532.78|530.48|532.8|530.5|532.63|530.33|22
1734195320000|2024-12-14 16:55:20|532.79|530.49|532.79|530.49|532.88|530.58|532.77|530.47|22
1734195330000|2024-12-14 16:55:30|532.8|530.5|532.88|530.58|532.88|530.58|532.79|530.49|14
1734195340000|2024-12-14 16:55:40|532.87|530.57|533.02|530.72|533.04|530.74|532.87|530.57|20
1734195350000|2024-12-14 16:55:50|533|530.7|533.22|530.92|533.22|530.92|533|530.7|22
1734195360000|2024-12-14 16:56:00|533.19|530.89|533.22|530.92|533.27|530.97|533.18|530.88|16
1734195370000|2024-12-14 16:56:10|533.24|530.94|533.07|530.77|533.24|530.94|533.05|530.75|17
1734195380000|2024-12-14 16:56:20|533.08|530.78|533.23|530.93|533.29|530.99|533.08|530.78|10
1734195390000|2024-12-14 16:56:30|533.16|530.86|533.29|530.99|533.29|530.99|533.16|530.86|5
1734195410000|2024-12-14 16:56:50|533.26|530.96|533.24|530.94|533.26|530.96|533.18|530.88|5
1734195420000|2024-12-14 16:57:00|533.22|530.92|533.24|530.94|533.24|530.94|533.18|530.88|11
1734195430000|2024-12-14 16:57:10|533.23|530.93|533.07|530.77|533.23|530.93|533.07|530.77|6
1734195440000|2024-12-14 16:57:20|533.06|530.76|533.29|530.99|533.29|530.99|533.02|530.72|18
1734195450000|2024-12-14 16:57:30|533.3|531|533.45|531.15|533.45|531.15|533.3|531|2
1734195510000|2024-12-14 16:58:30|533.53|531.23|533.62|531.32|533.62|531.32|533.53|531.23|2
1734195530000|2024-12-14 16:58:50|533.47|531.17|533.56|531.26|533.56|531.26|533.46|531.16|7
1734195540000|2024-12-14 16:59:00|533.61|531.31|533.61|531.31|533.61|531.31|533.61|531.31|1
1734195550000|2024-12-14 16:59:10|533.49|531.19|533.46|531.16|533.49|531.19|533.33|531.03|10
1734195560000|2024-12-14 16:59:20|533.48|531.18|533.62|531.32|533.62|531.32|533.44|531.14|6
1734195580000|2024-12-14 16:59:40|533.56|531.26|533.62|531.32|533.62|531.32|533.43|531.13|6
1734195640000|2024-12-14 17:00:40|533.63|531.33|533.65|531.35|533.65|531.35|533.63|531.33|2
1734195660000|2024-12-14 17:01:00|533.68|531.38|533.76|531.46|533.76|531.46|533.68|531.38|2
1734195720000|2024-12-14 17:02:00|533.69|531.39|533.6|531.3|533.69|531.39|533.58|531.28|8
1734195730000|2024-12-14 17:02:10|533.67|531.37|533.46|531.16|533.67|531.37|533.46|531.16|9
1734195740000|2024-12-14 17:02:20|533.45|531.15|533.57|531.27|533.61|531.31|533.41|531.11|16
1734195750000|2024-12-14 17:02:30|533.58|531.28|533.33|531.03|533.58|531.28|533.29|530.99|20
1734195760000|2024-12-14 17:02:40|533.34|531.04|533.33|531.03|533.35|531.05|533.3|531|10
1734195770000|2024-12-14 17:02:50|533.34|531.04|533.47|531.17|533.47|531.17|533.26|530.96|23
1734195780000|2024-12-14 17:03:00|533.57|531.27|533.48|531.18|533.6|531.3|533.33|531.03|23
1734195790000|2024-12-14 17:03:10|533.57|531.27|533.61|531.31|533.65|531.35|533.57|531.27|7
1734195800000|2024-12-14 17:03:20|533.63|531.33|533.76|531.46|533.76|531.46|533.63|531.33|6
1734195820000|2024-12-14 17:03:40|533.7|531.4|533.63|531.33|533.7|531.4|533.63|531.33|6
1734195830000|2024-12-14 17:03:50|533.64|531.34|533.76|531.46|533.76|531.46|533.64|531.34|11
1734195840000|2024-12-14 17:04:00|533.77|531.47|533.77|531.47|533.77|531.47|533.77|531.47|1
1734195850000|2024-12-14 17:04:10|533.65|531.35|533.66|531.36|533.66|531.36|533.62|531.32|7
1734195860000|2024-12-14 17:04:20|533.65|531.35|533.62|531.32|533.71|531.41|533.6|531.3|18
1734195870000|2024-12-14 17:04:30|533.51|531.21|533.4|531.1|533.51|531.21|533.4|531.1|18
1734195880000|2024-12-14 17:04:40|533.44|531.14|533.48|531.18|533.49|531.19|533.42|531.12|20
1734195890000|2024-12-14 17:04:50|533.47|531.17|533.55|531.25|533.57|531.27|533.47|531.17|9
1734195900000|2024-12-14 17:05:00|533.45|531.15|533.46|531.16|533.48|531.18|533.35|531.05|12
1734195910000|2024-12-14 17:05:10|533.45|531.15|533.23|530.93|533.47|531.17|533.23|530.93|16
1734195920000|2024-12-14 17:05:20|533.21|530.91|533.18|530.88|533.23|530.93|533.14|530.84|21
1734195930000|2024-12-14 17:05:30|533.17|530.87|532.83|530.53|533.17|530.87|532.81|530.51|10
1734195940000|2024-12-14 17:05:40|532.82|530.52|532.85|530.55|532.87|530.57|532.81|530.51|19
1734195950000|2024-12-14 17:05:50|532.84|530.54|533.16|530.86|533.16|530.86|532.84|530.54|12
1734195960000|2024-12-14 17:06:00|533.17|530.87|532.96|530.66|533.34|531.04|532.93|530.63|19
1734195970000|2024-12-14 17:06:10|532.98|530.68|533.16|530.86|533.19|530.89|532.98|530.68|15
1734195980000|2024-12-14 17:06:20|533.17|530.87|533.4|531.1|533.4|531.1|533.06|530.76|15
1734196050000|2024-12-14 17:07:30|533.53|531.23|533.67|531.37|533.67|531.37|533.53|531.23|2
1734196060000|2024-12-14 17:07:40|533.6|531.3|533.45|531.15|533.6|531.3|533.39|531.09|8
1734196070000|2024-12-14 17:07:50|533.42|531.12|533.43|531.13|533.43|531.13|533.39|531.09|6
1734196080000|2024-12-14 17:08:00|533.44|531.14|533.57|531.27|533.63|531.33|533.44|531.14|15
1734196090000|2024-12-14 17:08:10|533.58|531.28|533.64|531.34|533.64|531.34|533.58|531.28|11
1734196100000|2024-12-14 17:08:20|533.67|531.37|533.74|531.44|533.74|531.44|533.67|531.37|3
1734196110000|2024-12-14 17:08:30|533.69|531.39|533.65|531.35|533.69|531.39|533.62|531.32|4
1734196130000|2024-12-14 17:08:50|533.61|531.31|533.54|531.24|533.61|531.31|533.54|531.24|2
1734196140000|2024-12-14 17:09:00|533.44|531.14|533.38|531.08|533.49|531.19|533.36|531.06|12
1734196150000|2024-12-14 17:09:10|533.42|531.12|533.42|531.12|533.42|531.12|533.42|531.12|1
1734196170000|2024-12-14 17:09:30|533.54|531.24|533.62|531.32|533.64|531.34|533.54|531.24|14
1734196180000|2024-12-14 17:09:40|533.58|531.28|533.48|531.18|533.58|531.28|533.48|531.18|3
1734196190000|2024-12-14 17:09:50|533.61|531.31|533.64|531.34|533.64|531.34|533.61|531.31|6
1734196200000|2024-12-14 17:10:00|533.66|531.36|533.74|531.44|533.74|531.44|533.65|531.35|6
1734196240000|2024-12-14 17:10:40|533.83|531.53|533.92|531.62|533.92|531.62|533.83|531.53|2
1734196250000|2024-12-14 17:10:50|533.96|531.66|534.13|531.83|534.13|531.83|533.96|531.66|5
1734196260000|2024-12-14 17:11:00|534.17|531.87|534.3|532|534.3|532|534.17|531.87|5
1734196270000|2024-12-14 17:11:10|534.35|532.05|534.8|532.5|534.8|532.5|534.35|532.05|5
1734196300000|2024-12-14 17:11:40|534.71|532.41|534.63|532.33|534.75|532.45|534.58|532.28|16
1734196310000|2024-12-14 17:11:50|534.62|532.32|534.4|532.1|534.8|532.5|534.4|532.1|18
1734196320000|2024-12-14 17:12:00|534.38|532.08|534.29|531.99|534.43|532.13|534.1|531.8|26
1734196330000|2024-12-14 17:12:10|534.28|531.98|534.17|531.87|534.28|531.98|533.94|531.64|22
1734196340000|2024-12-14 17:12:20|534.16|531.86|534.18|531.88|534.36|532.06|534.12|531.82|22
1734196350000|2024-12-14 17:12:30|534.19|531.89|534.24|531.94|534.38|532.08|534.19|531.89|24
1734196360000|2024-12-14 17:12:40|534.25|531.95|534.33|532.03|534.36|532.06|534.24|531.94|19
1734196370000|2024-12-14 17:12:50|534.34|532.04|534.41|532.11|534.42|532.12|534.34|532.04|14
1734196380000|2024-12-14 17:13:00|534.39|532.09|534.2|531.9|534.44|532.14|534.06|531.76|16
1734196390000|2024-12-14 17:13:10|534.15|531.85|534.17|531.87|534.19|531.89|534.15|531.85|22
1734196400000|2024-12-14 17:13:20|534.16|531.86|533.86|531.56|534.16|531.86|533.86|531.56|21
1734196410000|2024-12-14 17:13:30|533.83|531.53|533.73|531.43|533.83|531.53|533.73|531.43|9
1734196420000|2024-12-14 17:13:40|533.75|531.45|533.7|531.4|533.79|531.49|533.7|531.4|17
1734196430000|2024-12-14 17:13:50|533.65|531.35|533.66|531.36|533.73|531.43|533.64|531.34|8
1734196440000|2024-12-14 17:14:00|533.72|531.42|533.85|531.55|533.93|531.63|533.72|531.42|20
1734196450000|2024-12-14 17:14:10|533.87|531.57|533.96|531.66|533.97|531.67|533.86|531.56|11
1734196460000|2024-12-14 17:14:20|533.95|531.65|533.65|531.35|533.95|531.65|533.64|531.34|20
1734196470000|2024-12-14 17:14:30|533.67|531.37|533.6|531.3|533.67|531.37|533.6|531.3|14
1734196480000|2024-12-14 17:14:40|533.59|531.29|532.69|530.39|533.59|531.29|532.56|530.26|23
1734196490000|2024-12-14 17:14:50|532.81|530.51|532.67|530.37|532.81|530.51|532.67|530.37|20
1734196500000|2024-12-14 17:15:00|532.66|530.36|532.97|530.67|533.02|530.72|532.66|530.36|25
1734196510000|2024-12-14 17:15:10|532.98|530.68|532.8|530.5|533.15|530.85|532.72|530.42|21
1734196520000|2024-12-14 17:15:20|532.79|530.49|532.74|530.44|532.86|530.56|532.72|530.42|22
1734196530000|2024-12-14 17:15:30|532.77|530.47|532.78|530.48|533.03|530.73|532.74|530.44|23
1734196540000|2024-12-14 17:15:40|532.79|530.49|532.38|530.08|532.79|530.49|531.88|529.58|33
1734196550000|2024-12-14 17:15:50|532.44|530.14|532.28|529.98|532.44|530.14|532.12|529.82|29
1734196560000|2024-12-14 17:16:00|532.27|529.97|532.59|530.29|532.74|530.44|532.27|529.97|29
1734196570000|2024-12-14 17:16:10|532.51|530.21|532.14|529.84|532.62|530.32|532.14|529.84|30
1734196580000|2024-12-14 17:16:20|532.11|529.81|532.29|529.99|532.51|530.21|532.1|529.8|26
1734196590000|2024-12-14 17:16:30|532.42|530.12|532.3|530|532.46|530.16|532.21|529.91|28
1734196600000|2024-12-14 17:16:40|532.29|529.99|532.17|529.87|532.29|529.99|532.11|529.81|28
1734196610000|2024-12-14 17:16:50|532.18|529.88|532.52|530.22|532.57|530.27|532.15|529.85|23
1734196620000|2024-12-14 17:17:00|532.51|530.21|531.9|529.6|532.51|530.21|531.89|529.59|28
1734196630000|2024-12-14 17:17:10|531.91|529.61|532.17|529.87|532.3|530|531.91|529.61|29
1734196640000|2024-12-14 17:17:20|532.15|529.85|531.87|529.57|532.15|529.85|531.81|529.51|30
1734196650000|2024-12-14 17:17:30|531.86|529.56|531.92|529.62|532|529.7|531.85|529.55|29
1734196660000|2024-12-14 17:17:40|531.84|529.54|531.76|529.46|531.84|529.54|531.74|529.44|24
1734196670000|2024-12-14 17:17:50|531.75|529.45|531.49|529.19|531.82|529.52|531.48|529.18|25
1734196680000|2024-12-14 17:18:00|531.51|529.21|531.74|529.44|531.8|529.5|531.41|529.11|33
1734196690000|2024-12-14 17:18:10|531.75|529.45|531.78|529.48|531.83|529.53|531.57|529.27|25
1734196700000|2024-12-14 17:18:20|531.75|529.45|531.66|529.36|531.75|529.45|531.59|529.29|20
1734196710000|2024-12-14 17:18:30|531.65|529.35|531.58|529.28|531.74|529.44|531.57|529.27|16
1734196720000|2024-12-14 17:18:40|531.57|529.27|531.87|529.57|531.98|529.68|531.57|529.27|20
1734196730000|2024-12-14 17:18:50|531.38|529.08|530.27|527.97|531.38|529.08|529.96|527.66|27
1734196740000|2024-12-14 17:19:00|530.26|527.96|530.18|527.88|530.33|528.03|530.18|527.88|20
1734196750000|2024-12-14 17:19:10|530.2|527.9|530.23|527.93|530.28|527.98|530.11|527.81|12
1734196760000|2024-12-14 17:19:20|530.31|528.01|530.21|527.91|530.31|528.01|530.16|527.86|11
1734196770000|2024-12-14 17:19:30|530.22|527.92|530.58|528.28|530.58|528.28|530.22|527.92|19
1734196780000|2024-12-14 17:19:40|530.59|528.29|530.84|528.54|530.84|528.54|530.59|528.29|18
1734196790000|2024-12-14 17:19:50|530.83|528.53|530.86|528.56|530.86|528.56|530.74|528.44|16
1734196800000|2024-12-14 17:20:00|530.87|528.57|530.76|528.46|530.96|528.66|530.76|528.46|27
1734196810000|2024-12-14 17:20:10|530.75|528.45|531.03|528.73|531.23|528.93|530.75|528.45|19
1734196820000|2024-12-14 17:20:20|531|528.7|531.32|529.02|531.32|529.02|531|528.7|24
1734196830000|2024-12-14 17:20:30|531.34|529.04|531.48|529.18|531.48|529.18|531.32|529.02|21
1734196840000|2024-12-14 17:20:40|531.47|529.17|531.59|529.29|531.59|529.29|531.42|529.12|18
1734196850000|2024-12-14 17:20:50|531.62|529.32|531.98|529.68|531.98|529.68|531.62|529.32|14
1734196860000|2024-12-14 17:21:00|531.91|529.61|531.83|529.53|531.96|529.66|531.83|529.53|23
1734196870000|2024-12-14 17:21:10|531.86|529.56|531.86|529.56|531.93|529.63|531.74|529.44|28
1734196880000|2024-12-14 17:21:20|531.83|529.53|531.81|529.51|531.98|529.68|531.78|529.48|12
1734196890000|2024-12-14 17:21:30|531.79|529.49|531.76|529.46|531.82|529.52|531.76|529.46|20
1734196900000|2024-12-14 17:21:40|531.78|529.48|531.92|529.62|531.96|529.66|531.78|529.48|17
1734196910000|2024-12-14 17:21:50|531.94|529.64|531.98|529.68|531.98|529.68|531.93|529.63|4
1734196920000|2024-12-14 17:22:00|531.92|529.62|531.93|529.63|531.93|529.63|531.9|529.6|6
1734196930000|2024-12-14 17:22:10|531.91|529.61|531.47|529.17|531.91|529.61|531.47|529.17|24
1734196940000|2024-12-14 17:22:20|531.46|529.16|530.88|528.58|531.58|529.28|530.85|528.55|32
1734196950000|2024-12-14 17:22:30|530.87|528.57|531.07|528.77|531.16|528.86|530.77|528.47|28
1734196960000|2024-12-14 17:22:40|531.04|528.74|531.08|528.78|531.14|528.84|530.97|528.67|24
1734196970000|2024-12-14 17:22:50|531.13|528.83|531.26|528.96|531.27|528.97|531.08|528.78|15
1734196980000|2024-12-14 17:23:00|531.25|528.95|531.27|528.97|531.27|528.97|531.18|528.88|16
1734196990000|2024-12-14 17:23:10|531.25|528.95|531.14|528.84|531.25|528.95|531.12|528.82|12
1734197000000|2024-12-14 17:23:20|531.15|528.85|531.27|528.97|531.27|528.97|531.14|528.84|17
1734197010000|2024-12-14 17:23:30|531.24|528.94|531.27|528.97|531.27|528.97|531.23|528.93|8
1734197030000|2024-12-14 17:23:50|531.24|528.94|531.27|528.97|531.27|528.97|531.24|528.94|2
1734197040000|2024-12-14 17:24:00|531.24|528.94|531.18|528.88|531.24|528.94|531.18|528.88|5
1734197050000|2024-12-14 17:24:10|531.21|528.91|531.27|528.97|531.27|528.97|531.15|528.85|22
1734197110000|2024-12-14 17:25:10|531.4|529.1|531.6|529.3|531.6|529.3|531.4|529.1|4
1734197120000|2024-12-14 17:25:20|531.66|529.36|531.67|529.37|531.73|529.43|531.66|529.36|3
1734197130000|2024-12-14 17:25:30|531.66|529.36|531.63|529.33|531.73|529.43|531.63|529.33|16
1734197140000|2024-12-14 17:25:40|531.64|529.34|531.45|529.15|531.64|529.34|531.28|528.98|12
1734197150000|2024-12-14 17:25:50|531.46|529.16|531.62|529.32|531.63|529.33|531.45|529.15|10
1734197160000|2024-12-14 17:26:00|531.63|529.33|531.73|529.43|531.73|529.43|531.61|529.31|6
1734197170000|2024-12-14 17:26:10|531.7|529.4|531.63|529.33|531.7|529.4|531.63|529.33|4
1734197180000|2024-12-14 17:26:20|531.48|529.18|530.75|528.45|531.48|529.18|530.63|528.33|28
1734197190000|2024-12-14 17:26:30|530.7|528.4|530.27|527.97|530.86|528.56|530.27|527.97|24
1734197200000|2024-12-14 17:26:40|530.23|527.93|530.18|527.88|530.29|527.99|530.14|527.84|22
1734197210000|2024-12-14 17:26:50|530.17|527.87|530.11|527.81|530.33|528.03|530.05|527.75|24
1734197220000|2024-12-14 17:27:00|530.12|527.82|529.98|527.68|530.12|527.82|529.88|527.58|21
1734197230000|2024-12-14 17:27:10|529.56|527.26|530.4|528.1|530.4|528.1|529.56|527.26|18
1734197240000|2024-12-14 17:27:20|530.33|528.03|530.56|528.26|530.58|528.28|530.31|528.01|24
1734197250000|2024-12-14 17:27:30|530.59|528.29|531.35|529.05|531.35|529.05|530.59|528.29|22
1734197260000|2024-12-14 17:27:40|531.34|529.04|531.23|528.93|531.46|529.16|531.2|528.9|32
1734197270000|2024-12-14 17:27:50|531.18|528.88|531.05|528.75|531.18|528.88|531.01|528.71|6
1734197280000|2024-12-14 17:28:00|531.11|528.81|531|528.7|531.16|528.86|530.93|528.63|25
1734197290000|2024-12-14 17:28:10|530.99|528.69|531.07|528.77|531.13|528.83|530.99|528.69|28
1734197300000|2024-12-14 17:28:20|531.22|528.92|531.14|528.84|531.41|529.11|531.14|528.84|22
1734197310000|2024-12-14 17:28:30|530.94|528.64|530.82|528.52|530.98|528.68|530.72|528.42|28
1734197320000|2024-12-14 17:28:40|530.83|528.53|530.62|528.32|530.88|528.58|530.59|528.29|19
1734197330000|2024-12-14 17:28:50|530.63|528.33|530.71|528.41|530.8|528.5|530.6|528.3|21
1734197340000|2024-12-14 17:29:00|530.61|528.31|529.69|527.39|530.61|528.31|529.69|527.39|22
1734197350000|2024-12-14 17:29:10|529.89|527.59|530|527.7|530.01|527.71|529.8|527.5|20
1734197360000|2024-12-14 17:29:20|529.99|527.69|529.76|527.46|530.08|527.78|529.76|527.46|26
1734197370000|2024-12-14 17:29:30|529.6|527.3|530.01|527.71|530.08|527.78|529.6|527.3|20
1734197380000|2024-12-14 17:29:40|530.04|527.74|530.18|527.88|530.39|528.09|530.01|527.71|27
1734197390000|2024-12-14 17:29:50|530.13|527.83|530.25|527.95|530.25|527.95|530.11|527.81|26
1734197400000|2024-12-14 17:30:00|530.26|527.96|530.73|528.43|530.78|528.48|530.23|527.93|32
1734197410000|2024-12-14 17:30:10|530.74|528.44|530.88|528.58|530.92|528.62|530.68|528.38|28
1734197420000|2024-12-14 17:30:20|530.85|528.55|530.89|528.59|530.89|528.59|530.72|528.42|25
1734197430000|2024-12-14 17:30:30|530.91|528.61|530.91|528.61|530.93|528.63|530.77|528.47|23
1734197440000|2024-12-14 17:30:40|530.95|528.65|531.01|528.71|531.13|528.83|530.87|528.57|24
1734197450000|2024-12-14 17:30:50|531|528.7|531.08|528.78|531.08|528.78|531|528.7|21
1734197460000|2024-12-14 17:31:00|531.07|528.77|530.85|528.55|531.07|528.77|530.79|528.49|27
1734197470000|2024-12-14 17:31:10|530.84|528.54|530.92|528.62|530.97|528.67|530.68|528.38|23
1734197480000|2024-12-14 17:31:20|530.97|528.67|530.75|528.45|531|528.7|530.71|528.41|25
1734197490000|2024-12-14 17:31:30|530.76|528.46|530.9|528.6|530.9|528.6|530.64|528.34|26
1734197500000|2024-12-14 17:31:40|531|528.7|531.03|528.73|531.06|528.76|530.98|528.68|21
1734197510000|2024-12-14 17:31:50|531.04|528.74|530.65|528.35|531.07|528.77|530.64|528.34|28
1734197520000|2024-12-14 17:32:00|530.69|528.39|531.02|528.72|531.03|528.73|530.66|528.36|29
1734197530000|2024-12-14 17:32:10|531.01|528.71|531.12|528.82|531.13|528.83|530.98|528.68|14
1734197540000|2024-12-14 17:32:20|531.13|528.83|530.94|528.64|531.13|528.83|530.8|528.5|23
1734197550000|2024-12-14 17:32:30|530.93|528.63|530.99|528.69|531.01|528.71|530.8|528.5|21
1734197560000|2024-12-14 17:32:40|531.02|528.72|530.68|528.38|531.02|528.72|530.68|528.38|23
1734197570000|2024-12-14 17:32:50|530.62|528.32|530.51|528.21|530.62|528.32|530.46|528.16|25
1734197580000|2024-12-14 17:33:00|530.52|528.22|530.85|528.55|530.86|528.56|530.51|528.21|22
1734197590000|2024-12-14 17:33:10|530.86|528.56|531.01|528.71|531.01|528.71|530.83|528.53|10
1734197600000|2024-12-14 17:33:20|530.97|528.67|530.97|528.67|530.97|528.67|530.97|528.67|1
1734197610000|2024-12-14 17:33:30|530.91|528.61|531.01|528.71|531.01|528.71|530.89|528.59|17
1734197660000|2024-12-14 17:34:20|530.99|528.69|530.37|528.07|530.99|528.69|530.27|527.97|11
1734197670000|2024-12-14 17:34:30|530.43|528.13|530.81|528.51|530.9|528.6|530.43|528.13|21
1734197680000|2024-12-14 17:34:40|530.82|528.52|530.66|528.36|530.82|528.52|530.6|528.3|25
1734197690000|2024-12-14 17:34:50|530.64|528.34|530.36|528.06|530.65|528.35|530.3|528|26
1734197700000|2024-12-14 17:35:00|530.45|528.15|530.93|528.63|530.93|528.63|530.36|528.06|28
1734197710000|2024-12-14 17:35:10|530.89|528.59|530.95|528.65|530.97|528.67|530.85|528.55|17
1734197720000|2024-12-14 17:35:20|530.9|528.6|530.83|528.53|530.9|528.6|530.73|528.43|16
1734197730000|2024-12-14 17:35:30|530.88|528.58|530.76|528.46|530.88|528.58|530.76|528.46|11
1734197740000|2024-12-14 17:35:40|530.79|528.49|530.97|528.67|531.01|528.71|530.77|528.47|33
1734197750000|2024-12-14 17:35:50|530.98|528.68|531.07|528.77|531.07|528.77|530.98|528.68|3
1734197760000|2024-12-14 17:36:00|531.13|528.83|530.74|528.44|531.13|528.83|530.7|528.4|7
1734197770000|2024-12-14 17:36:10|530.7|528.4|530.6|528.3|530.72|528.42|530.46|528.16|17
1734197780000|2024-12-14 17:36:20|530.59|528.29|530.45|528.15|530.76|528.46|530.44|528.14|29
1734197790000|2024-12-14 17:36:30|530.46|528.16|530.32|528.02|530.47|528.17|530.3|528|23
1734197800000|2024-12-14 17:36:40|530.29|527.99|530.34|528.04|530.5|528.2|530.28|527.98|30
1734197810000|2024-12-14 17:36:50|530.33|528.03|530.44|528.14|530.44|528.14|530.09|527.79|25
1734197820000|2024-12-14 17:37:00|530.38|528.08|530.35|528.05|530.47|528.17|530.28|527.98|28
1734197830000|2024-12-14 17:37:10|530.37|528.07|530.13|527.83|530.37|528.07|530.13|527.83|26
1734197840000|2024-12-14 17:37:20|530.07|527.77|529.84|527.54|530.16|527.86|529.82|527.52|30
1734197850000|2024-12-14 17:37:30|529.83|527.53|529.53|527.23|530.02|527.72|529.52|527.22|26
1734197860000|2024-12-14 17:37:40|529.52|527.22|529.43|527.13|529.7|527.4|529.41|527.11|26
1734197870000|2024-12-14 17:37:50|529.42|527.12|529.6|527.3|529.62|527.32|529.42|527.12|22
1734197880000|2024-12-14 17:38:00|529.59|527.29|529.5|527.2|529.59|527.29|529.4|527.1|28
1734197890000|2024-12-14 17:38:10|529.49|527.19|529.52|527.22|529.63|527.33|529.44|527.14|24
1734197900000|2024-12-14 17:38:20|529.51|527.21|529.88|527.58|529.88|527.58|529.51|527.21|16
1734197910000|2024-12-14 17:38:30|529.86|527.56|529.83|527.53|529.86|527.56|529.83|527.53|2
1734197920000|2024-12-14 17:38:40|529.78|527.48|529.41|527.11|529.78|527.48|529.41|527.11|25
1734197930000|2024-12-14 17:38:50|529.43|527.13|529.23|526.93|529.43|527.13|529.21|526.91|27
1734197940000|2024-12-14 17:39:00|529.22|526.92|529.02|526.72|529.39|527.09|529.01|526.71|22
1734197950000|2024-12-14 17:39:10|528.94|526.64|528.25|525.95|528.94|526.64|528.25|525.95|9
1734197960000|2024-12-14 17:39:20|528.24|525.94|528.56|526.26|528.6|526.3|528.23|525.93|33
1734197970000|2024-12-14 17:39:30|528.51|526.21|528.3|526|528.55|526.25|528.24|525.94|24
1734197980000|2024-12-14 17:39:40|528.29|525.99|528.29|525.99|528.31|526.01|528.21|525.91|23
1734197990000|2024-12-14 17:39:50|528.28|525.98|528.27|525.97|528.33|526.03|528.09|525.79|26
1734198000000|2024-12-14 17:40:00|528.26|525.96|528.78|526.48|528.78|526.48|528.21|525.91|18
1734198010000|2024-12-14 17:40:10|528.7|526.4|528.57|526.27|528.7|526.4|528.57|526.27|11
1734198030000|2024-12-14 17:40:30|528.61|526.31|528.67|526.37|528.75|526.45|528.57|526.27|15
1734198040000|2024-12-14 17:40:40|528.68|526.38|528.78|526.48|528.78|526.48|528.57|526.27|18
1734198060000|2024-12-14 17:41:00|528.74|526.44|528.78|526.48|528.78|526.48|528.7|526.4|18
1734198070000|2024-12-14 17:41:10|528.77|526.47|528.78|526.48|528.78|526.48|528.77|526.47|2
1734198080000|2024-12-14 17:41:20|528.83|526.53|528.88|526.58|528.88|526.58|528.83|526.53|2
1734198090000|2024-12-14 17:41:30|528.91|526.61|528.95|526.65|528.95|526.65|528.91|526.61|2
1734198100000|2024-12-14 17:41:40|529.17|526.87|529.42|527.12|529.42|527.12|529.17|526.87|2
1734198110000|2024-12-14 17:41:50|529.53|527.23|529.53|527.23|529.53|527.23|529.53|527.23|1
1734198120000|2024-12-14 17:42:00|529.69|527.39|529.69|527.39|529.69|527.39|529.69|527.39|1
1734198140000|2024-12-14 17:42:20|529.65|527.35|529.67|527.37|529.68|527.38|529.65|527.35|7
1734198150000|2024-12-14 17:42:30|529.68|527.38|529.69|527.39|529.69|527.39|529.68|527.38|4
1734198160000|2024-12-14 17:42:40|529.64|527.34|529.63|527.33|529.66|527.36|529.63|527.33|5
1734198170000|2024-12-14 17:42:50|529.65|527.35|529.47|527.17|529.65|527.35|529.47|527.17|8
1734198180000|2024-12-14 17:43:00|529.43|527.13|528.9|526.6|529.44|527.14|528.9|526.6|9
1734198190000|2024-12-14 17:43:10|528.91|526.61|528.85|526.55|529.02|526.72|528.84|526.54|22
1734198200000|2024-12-14 17:43:20|528.84|526.54|528.52|526.22|528.84|526.54|528.52|526.22|23
1734198210000|2024-12-14 17:43:30|528.56|526.26|528.21|525.91|528.59|526.29|528.21|525.91|15
1734198220000|2024-12-14 17:43:40|528.22|525.92|528.33|526.03|528.59|526.29|528.22|525.92|29
1734198230000|2024-12-14 17:43:50|528.38|526.08|528.37|526.07|528.4|526.1|528.3|526|20
1734198240000|2024-12-14 17:44:00|528.36|526.06|528.53|526.23|528.53|526.23|528.31|526.01|25
1734198250000|2024-12-14 17:44:10|528.51|526.21|528.75|526.45|528.75|526.45|528.5|526.2|28
1734198260000|2024-12-14 17:44:20|528.79|526.49|528.59|526.29|528.95|526.65|528.59|526.29|22
1734198270000|2024-12-14 17:44:30|528.58|526.28|528.33|526.03|528.64|526.34|528.28|525.98|31
1734198280000|2024-12-14 17:44:40|528.29|525.99|528.37|526.07|528.54|526.24|528.28|525.98|23
1734198290000|2024-12-14 17:44:50|528.32|526.02|528.38|526.08|528.47|526.17|528.32|526.02|23
1734198300000|2024-12-14 17:45:00|528.44|526.14|528.31|526.01|528.44|526.14|528.23|525.93|26
1734198310000|2024-12-14 17:45:10|528.29|525.99|528.66|526.36|528.82|526.52|528.27|525.97|23
1734198320000|2024-12-14 17:45:20|528.63|526.33|528.64|526.34|528.82|526.52|528.62|526.32|24
1734198330000|2024-12-14 17:45:30|528.57|526.27|528.53|526.23|528.68|526.38|528.5|526.2|19
1734198340000|2024-12-14 17:45:40|528.6|526.3|528.82|526.52|528.82|526.52|528.6|526.3|19
1734198360000|2024-12-14 17:46:00|528.81|526.51|528.56|526.26|528.81|526.51|528.56|526.26|25
1734198370000|2024-12-14 17:46:10|528.58|526.28|528.56|526.26|528.76|526.46|528.48|526.18|24
1734198380000|2024-12-14 17:46:20|528.54|526.24|528.82|526.52|528.82|526.52|528.48|526.18|20
1734198390000|2024-12-14 17:46:30|529.01|526.71|529.32|527.02|529.32|527.02|529.01|526.71|12
1734198400000|2024-12-14 17:46:40|529.33|527.03|528.89|526.59|529.36|527.06|528.87|526.57|21
1734198410000|2024-12-14 17:46:50|528.8|526.5|528.65|526.35|528.8|526.5|528.54|526.24|25
1734198420000|2024-12-14 17:47:00|528.73|526.43|528.7|526.4|529.01|526.71|528.7|526.4|22
1734198430000|2024-12-14 17:47:10|528.71|526.41|528.75|526.45|528.86|526.56|528.71|526.41|29
1734198440000|2024-12-14 17:47:20|528.77|526.47|528.46|526.16|528.77|526.47|528.43|526.13|22
1734198450000|2024-12-14 17:47:30|528.37|526.07|528.34|526.04|528.41|526.11|528.16|525.86|28
1734198460000|2024-12-14 17:47:40|528.35|526.05|528.33|526.03|528.37|526.07|527.91|525.61|32
1734198470000|2024-12-14 17:47:50|528.34|526.04|528.47|526.17|528.48|526.18|528.32|526.02|23
1734198480000|2024-12-14 17:48:00|528.46|526.16|528.14|525.84|528.46|526.16|528.11|525.81|21
1734198490000|2024-12-14 17:48:10|528.11|525.81|528.35|526.05|528.36|526.06|528.1|525.8|26
1734198500000|2024-12-14 17:48:20|528.37|526.07|528.42|526.12|528.63|526.33|528.36|526.06|30
1734198510000|2024-12-14 17:48:30|528.47|526.17|528.43|526.13|528.65|526.35|528.41|526.11|27
1734198520000|2024-12-14 17:48:40|528.44|526.14|528.45|526.15|528.62|526.32|528.43|526.13|19
1734198530000|2024-12-14 17:48:50|528.46|526.16|528.66|526.36|528.69|526.39|528.45|526.15|22
1734198540000|2024-12-14 17:49:00|528.65|526.35|528.5|526.2|528.68|526.38|528.49|526.19|22
1734198550000|2024-12-14 17:49:10|528.49|526.19|528.58|526.28|528.61|526.31|528.35|526.05|21
1734198560000|2024-12-14 17:49:20|528.59|526.29|528.8|526.5|528.81|526.51|528.57|526.27|16
1734198570000|2024-12-14 17:49:30|528.79|526.49|528.55|526.25|528.79|526.49|528.55|526.25|23
1734198580000|2024-12-14 17:49:40|528.51|526.21|528.38|526.08|528.51|526.21|528.28|525.98|33
1734198590000|2024-12-14 17:49:50|528.39|526.09|528.11|525.81|528.4|526.1|528.07|525.77|20
1734198600000|2024-12-14 17:50:00|528.1|525.8|528.24|525.94|528.29|525.99|528.09|525.79|22
1734198610000|2024-12-14 17:50:10|528.19|525.89|528.06|525.76|528.24|525.94|528.03|525.73|21
1734198620000|2024-12-14 17:50:20|528.04|525.74|528.22|525.92|528.31|526.01|527.94|525.64|30
1734198630000|2024-12-14 17:50:30|528.23|525.93|528.15|525.85|528.23|525.93|527.93|525.63|31
1734198640000|2024-12-14 17:50:40|528.14|525.84|528.24|525.94|528.27|525.97|528.13|525.83|30
1734198650000|2024-12-14 17:50:50|528.27|525.97|528.13|525.83|528.36|526.06|527.98|525.68|28
1734198660000|2024-12-14 17:51:00|528.14|525.84|528.26|525.96|528.26|525.96|528.05|525.75|28
1734198670000|2024-12-14 17:51:10|528.24|525.94|528.09|525.79|528.33|526.03|527.95|525.65|29
1734198680000|2024-12-14 17:51:20|527.92|525.62|527.85|525.55|527.96|525.66|527.78|525.48|30
1734198690000|2024-12-14 17:51:30|527.81|525.51|527.2|524.9|527.81|525.51|527.2|524.9|20
1734198700000|2024-12-14 17:51:40|527.26|524.96|526.8|524.5|527.26|524.96|526.8|524.5|24
1734198710000|2024-12-14 17:51:50|526.84|524.54|527.01|524.71|527.21|524.91|526.63|524.33|33
1734198720000|2024-12-14 17:52:00|527|524.7|526.99|524.69|527.09|524.79|526.79|524.49|29
1734198730000|2024-12-14 17:52:10|527.02|524.72|526.79|524.49|527.07|524.77|526.79|524.49|32
1734198740000|2024-12-14 17:52:20|526.8|524.5|526.88|524.58|526.94|524.64|526.57|524.27|34
1734198750000|2024-12-14 17:52:30|526.84|524.54|526.65|524.35|526.89|524.59|526.59|524.29|32
1734198760000|2024-12-14 17:52:40|526.67|524.37|526.81|524.51|526.88|524.58|526.61|524.31|27
1734198770000|2024-12-14 17:52:50|526.79|524.49|527.09|524.79|527.09|524.79|526.79|524.49|20
1734198780000|2024-12-14 17:53:00|527.11|524.81|527.14|524.84|527.14|524.84|527.1|524.8|4
1734198790000|2024-12-14 17:53:10|527.34|525.04|527.55|525.25|527.55|525.25|527.34|525.04|2
1734198800000|2024-12-14 17:53:20|527.75|525.45|527.95|525.65|527.95|525.65|527.75|525.45|2
1734198830000|2024-12-14 17:53:50|528.08|525.78|528.22|525.92|528.22|525.92|528.08|525.78|2
1734198840000|2024-12-14 17:54:00|528.4|526.1|528.58|526.28|528.58|526.28|528.4|526.1|2
1734198850000|2024-12-14 17:54:10|528.53|526.23|528.46|526.16|528.58|526.28|528.34|526.04|20
1734198860000|2024-12-14 17:54:20|528.51|526.21|528.58|526.28|528.58|526.28|528.51|526.21|6
1734198870000|2024-12-14 17:54:30|528.61|526.31|528.81|526.51|528.81|526.51|528.61|526.31|4
1734198880000|2024-12-14 17:54:40|528.88|526.58|528.95|526.65|528.95|526.65|528.88|526.58|2
1734198890000|2024-12-14 17:54:50|528.92|526.62|528.79|526.49|528.93|526.63|528.75|526.45|17
1734198900000|2024-12-14 17:55:00|528.78|526.48|528.58|526.28|528.8|526.5|528.58|526.28|19
1734198910000|2024-12-14 17:55:10|528.63|526.33|528.62|526.32|528.66|526.36|528.47|526.17|22
1734198920000|2024-12-14 17:55:20|528.63|526.33|528.32|526.02|528.66|526.36|528.21|525.91|26
1734198930000|2024-12-14 17:55:30|528.35|526.05|528.61|526.31|528.62|526.32|528.34|526.04|10
1734198940000|2024-12-14 17:55:40|528.54|526.24|528.46|526.16|528.62|526.32|528.43|526.13|30
1734198950000|2024-12-14 17:55:50|528.51|526.21|528.52|526.22|528.54|526.24|528.48|526.18|13
1734198960000|2024-12-14 17:56:00|528.63|526.33|528.5|526.2|528.68|526.38|528.5|526.2|14
1734198970000|2024-12-14 17:56:10|528.53|526.23|528.53|526.23|528.59|526.29|528.49|526.19|14
1734198980000|2024-12-14 17:56:20|528.54|526.24|528.75|526.45|528.75|526.45|528.54|526.24|21
1734198990000|2024-12-14 17:56:30|528.74|526.44|528.89|526.59|528.93|526.63|528.74|526.44|20
1734199000000|2024-12-14 17:56:40|528.87|526.57|528.64|526.34|528.93|526.63|528.63|526.33|25
1734199010000|2024-12-14 17:56:50|528.55|526.25|528.51|526.21|528.58|526.28|528.48|526.18|17
1734199020000|2024-12-14 17:57:00|528.4|526.1|528.1|525.8|528.4|526.1|528.1|525.8|18
1734199030000|2024-12-14 17:57:10|528.08|525.78|528.06|525.76|528.12|525.82|528.04|525.74|21
1734199040000|2024-12-14 17:57:20|528.12|525.82|527.97|525.67|528.22|525.92|527.97|525.67|25
1734199050000|2024-12-14 17:57:30|527.96|525.66|527.8|525.5|527.97|525.67|527.59|525.29|24
1734199060000|2024-12-14 17:57:40|527.81|525.51|527.43|525.13|527.83|525.53|527.4|525.1|24
1734199070000|2024-12-14 17:57:50|527.42|525.12|527.41|525.11|527.5|525.2|527.37|525.07|31
1734199080000|2024-12-14 17:58:00|527.4|525.1|527.6|525.3|527.63|525.33|527.38|525.08|28
1734199090000|2024-12-14 17:58:10|527.59|525.29|527.45|525.15|527.59|525.29|527.42|525.12|16
1734199100000|2024-12-14 17:58:20|527.43|525.13|527.44|525.14|527.44|525.14|527.3|525|21
1734199110000|2024-12-14 17:58:30|527.45|525.15|527.6|525.3|527.6|525.3|527.4|525.1|23
1734199120000|2024-12-14 17:58:40|527.61|525.31|527.7|525.4|527.7|525.4|527.57|525.27|21
1734199130000|2024-12-14 17:58:50|527.69|525.39|527.59|525.29|527.72|525.42|527.59|525.29|15
1734199140000|2024-12-14 17:59:00|527.61|525.31|527.65|525.35|527.67|525.37|527.59|525.29|16
1734199150000|2024-12-14 17:59:10|527.67|525.37|527.67|525.37|527.72|525.42|527.67|525.37|5
1734199160000|2024-12-14 17:59:20|527.68|525.38|527.54|525.24|527.68|525.38|527.5|525.2|20
1734199170000|2024-12-14 17:59:30|527.52|525.22|527.36|525.06|527.53|525.23|527.32|525.02|23
1734199180000|2024-12-14 17:59:40|527.35|525.05|527.48|525.18|527.5|525.2|527.33|525.03|21
1734199190000|2024-12-14 17:59:50|527.49|525.19|527.31|525.01|527.58|525.28|527.29|524.99|28
1734199200000|2024-12-14 18:00:00|527.3|525|527.17|524.87|527.53|525.23|527.13|524.83|27
1734199210000|2024-12-14 18:00:10|527.16|524.86|527.07|524.77|527.27|524.97|527.05|524.75|25
1734199220000|2024-12-14 18:00:20|527.06|524.76|526.96|524.66|527.07|524.77|526.84|524.54|15
1734199230000|2024-12-14 18:00:30|526.95|524.65|527.07|524.77|527.11|524.81|526.89|524.59|24
1734199240000|2024-12-14 18:00:40|527.06|524.76|527.34|525.04|527.34|525.04|527.06|524.76|25
1734199250000|2024-12-14 18:00:50|527.29|524.99|527.34|525.04|527.34|525.04|527.29|524.99|6
1734199260000|2024-12-14 18:01:00|527.3|525|527.17|524.87|527.3|525|527.16|524.86|15
1734199270000|2024-12-14 18:01:10|527.13|524.83|526.72|524.42|527.16|524.86|526.72|524.42|25
1734199280000|2024-12-14 18:01:20|526.63|524.33|527.02|524.72|527.03|524.73|526.58|524.28|28
1734199290000|2024-12-14 18:01:30|527|524.7|527.08|524.78|527.08|524.78|526.99|524.69|17
1734199300000|2024-12-14 18:01:40|527.21|524.91|527.34|525.04|527.34|525.04|527.21|524.91|2
1734199320000|2024-12-14 18:02:00|527.38|525.08|527.72|525.42|527.72|525.42|527.38|525.08|6
1734199330000|2024-12-14 18:02:10|527.76|525.46|527.81|525.51|527.81|525.51|527.76|525.46|2
1734199340000|2024-12-14 18:02:20|527.88|525.58|527.96|525.66|527.96|525.66|527.88|525.58|2
1734199360000|2024-12-14 18:02:40|527.94|525.64|527.96|525.66|527.96|525.66|527.92|525.62|10
1734199370000|2024-12-14 18:02:50|527.98|525.68|528.22|525.92|528.22|525.92|527.98|525.68|2
1734199380000|2024-12-14 18:03:00|528.18|525.88|528.03|525.73|528.18|525.88|527.94|525.64|21
1734199390000|2024-12-14 18:03:10|528.06|525.76|528.22|525.92|528.22|525.92|528.06|525.76|16
1734199400000|2024-12-14 18:03:20|528.16|525.86|528.18|525.88|528.18|525.88|528.14|525.84|4
1734199410000|2024-12-14 18:03:30|528.17|525.87|528.22|525.92|528.22|525.92|528.17|525.87|4
1734199420000|2024-12-14 18:03:40|528.21|525.91|528.04|525.74|528.21|525.91|527.98|525.68|15
1734199430000|2024-12-14 18:03:50|528.02|525.72|527.81|525.51|528.02|525.72|527.69|525.39|28
1734199440000|2024-12-14 18:04:00|527.77|525.47|527.96|525.66|528|525.7|527.75|525.45|27
1734199450000|2024-12-14 18:04:10|528.02|525.72|527.61|525.31|528.02|525.72|527.59|525.29|20
1734199460000|2024-12-14 18:04:20|527.62|525.32|527.43|525.13|527.62|525.32|527.42|525.12|18
1734199470000|2024-12-14 18:04:30|527.44|525.14|527.71|525.41|527.71|525.41|527.43|525.13|21
1734199480000|2024-12-14 18:04:40|527.7|525.4|527.78|525.48|527.92|525.62|527.7|525.4|28
1734199490000|2024-12-14 18:04:50|527.81|525.51|527.92|525.62|527.95|525.65|527.74|525.44|21
1734199500000|2024-12-14 18:05:00|527.94|525.64|527.95|525.65|527.95|525.65|527.94|525.64|2
1734199510000|2024-12-14 18:05:10|527.88|525.58|527.95|525.65|527.95|525.65|527.88|525.58|8
1734199530000|2024-12-14 18:05:30|528.08|525.78|528.22|525.92|528.22|525.92|528.08|525.78|2
1734199550000|2024-12-14 18:05:50|528.28|525.98|528.87|526.57|528.87|526.57|528.28|525.98|5
1734199560000|2024-12-14 18:06:00|528.86|526.56|528.81|526.51|528.87|526.57|528.81|526.51|13
1734199570000|2024-12-14 18:06:10|528.8|526.5|528.81|526.51|528.81|526.51|528.67|526.37|17
1734199580000|2024-12-14 18:06:20|528.82|526.52|528.87|526.57|528.87|526.57|528.82|526.52|3
1734199590000|2024-12-14 18:06:30|528.85|526.55|528.71|526.41|528.85|526.55|528.65|526.35|22
1734199600000|2024-12-14 18:06:40|528.73|526.43|528.56|526.26|528.82|526.52|528.56|526.26|18
1734199610000|2024-12-14 18:06:50|528.53|526.23|527.91|525.61|528.53|526.23|527.76|525.46|24
1734199620000|2024-12-14 18:07:00|527.97|525.67|527.99|525.69|528.12|525.82|527.83|525.53|32
1734199630000|2024-12-14 18:07:10|527.97|525.67|528.39|526.09|528.42|526.12|527.96|525.66|32
1734199640000|2024-12-14 18:07:20|528.42|526.12|528.47|526.17|528.47|526.17|528.39|526.09|9
1734199650000|2024-12-14 18:07:30|528.43|526.13|528.35|526.05|528.43|526.13|528.35|526.05|5
1734199660000|2024-12-14 18:07:40|528.34|526.04|527.89|525.59|528.39|526.09|527.89|525.59|27
1734199670000|2024-12-14 18:07:50|527.9|525.6|527.9|525.6|527.99|525.69|527.76|525.46|21
1734199680000|2024-12-14 18:08:00|527.89|525.59|527.96|525.66|527.98|525.68|527.84|525.54|17
1734199690000|2024-12-14 18:08:10|527.99|525.69|528.36|526.06|528.36|526.06|527.99|525.69|12
1734199700000|2024-12-14 18:08:20|528.32|526.02|528.23|525.93|528.32|526.02|528.08|525.78|21
1734199710000|2024-12-14 18:08:30|528.24|525.94|528.36|526.06|528.36|526.06|528.24|525.94|13
1734199720000|2024-12-14 18:08:40|528.35|526.05|528.32|526.02|528.36|526.06|528.32|526.02|10
1734199730000|2024-12-14 18:08:50|528.26|525.96|528.36|526.06|528.36|526.06|528.23|525.93|19
1734199740000|2024-12-14 18:09:00|528.34|526.04|528.33|526.03|528.35|526.05|528.27|525.97|22
1734199750000|2024-12-14 18:09:10|528.32|526.02|528.31|526.01|528.33|526.03|528.18|525.88|25
1734199760000|2024-12-14 18:09:20|528.26|525.96|528.3|526|528.36|526.06|528.26|525.96|7
1734199770000|2024-12-14 18:09:30|528.25|525.95|528.27|525.97|528.28|525.98|528.2|525.9|17
1734199780000|2024-12-14 18:09:40|528.26|525.96|527.99|525.69|528.32|526.02|527.95|525.65|23
1734199790000|2024-12-14 18:09:50|528|525.7|527.72|525.42|528.01|525.71|527.61|525.31|32
1734199800000|2024-12-14 18:10:00|527.71|525.41|527.41|525.11|527.72|525.42|527.4|525.1|32
1734199810000|2024-12-14 18:10:10|527.42|525.12|527.21|524.91|527.54|525.24|527.12|524.82|31
1734199820000|2024-12-14 18:10:20|527.23|524.93|527.02|524.72|527.26|524.96|526.84|524.54|32
1734199830000|2024-12-14 18:10:30|527.01|524.71|527.21|524.91|527.24|524.94|526.88|524.58|20
1734199840000|2024-12-14 18:10:40|527.17|524.87|527|524.7|527.17|524.87|526.88|524.58|32
1734199850000|2024-12-14 18:10:50|526.98|524.68|527.1|524.8|527.18|524.88|526.83|524.53|30
1734199860000|2024-12-14 18:11:00|527.11|524.81|526.97|524.67|527.11|524.81|526.86|524.56|25
1734199870000|2024-12-14 18:11:10|526.95|524.65|526.6|524.3|526.97|524.67|526.6|524.3|28
1734199880000|2024-12-14 18:11:20|526.59|524.29|526.64|524.34|526.76|524.46|526.55|524.25|31
1734199890000|2024-12-14 18:11:30|526.78|524.48|526.91|524.61|526.92|524.62|526.77|524.47|23
1734199900000|2024-12-14 18:11:40|526.92|524.62|527.1|524.8|527.11|524.81|526.84|524.54|25
1734199910000|2024-12-14 18:11:50|527.12|524.82|527.15|524.85|527.15|524.85|527.05|524.75|7
1734199920000|2024-12-14 18:12:00|527.09|524.79|527.1|524.8|527.14|524.84|527.09|524.79|12
1734199930000|2024-12-14 18:12:10|527.11|524.81|527.15|524.85|527.15|524.85|527.11|524.81|6
1734199960000|2024-12-14 18:12:40|527.14|524.84|527.08|524.78|527.14|524.84|527.07|524.77|7
1734199970000|2024-12-14 18:12:50|526.99|524.69|526.57|524.27|527.02|524.72|526.57|524.27|28
1734199980000|2024-12-14 18:13:00|526.61|524.31|526.23|523.93|526.68|524.38|526.18|523.88|26
1734199990000|2024-12-14 18:13:10|526.21|523.91|526.47|524.17|526.57|524.27|526.21|523.91|32
1734200000000|2024-12-14 18:13:20|526.48|524.18|526.4|524.1|526.55|524.25|526.32|524.02|32
1734200010000|2024-12-14 18:13:30|526.43|524.13|526.4|524.1|526.56|524.26|526.35|524.05|31
1734200020000|2024-12-14 18:13:40|526.41|524.11|526.57|524.27|526.59|524.29|526.41|524.11|29
1734200030000|2024-12-14 18:13:50|526.58|524.28|526.59|524.29|526.59|524.29|526.54|524.24|23
1734200040000|2024-12-14 18:14:00|526.58|524.28|526.65|524.35|526.65|524.35|526.56|524.26|11
1734200050000|2024-12-14 18:14:10|526.66|524.36|526.96|524.66|526.96|524.66|526.66|524.36|4
1734200090000|2024-12-14 18:14:50|527.05|524.75|527.15|524.85|527.15|524.85|527.05|524.75|2
1734200110000|2024-12-14 18:15:10|527.06|524.76|527.13|524.83|527.13|524.83|527.01|524.71|8
1734200120000|2024-12-14 18:15:20|527.12|524.82|527.11|524.81|527.15|524.85|526.95|524.65|15
1734200130000|2024-12-14 18:15:30|527.06|524.76|527.03|524.73|527.13|524.83|526.94|524.64|25
1734200140000|2024-12-14 18:15:40|527.02|524.72|527.14|524.84|527.14|524.84|526.9|524.6|28
1734200150000|2024-12-14 18:15:50|527.15|524.85|527.15|524.85|527.15|524.85|527.15|524.85|1
1734200160000|2024-12-14 18:16:00|527.14|524.84|527.15|524.85|527.15|524.85|527.14|524.84|2
1734200170000|2024-12-14 18:16:10|527.2|524.9|527.36|525.06|527.36|525.06|527.2|524.9|4
1734200180000|2024-12-14 18:16:20|527.28|524.98|527.26|524.96|527.28|524.98|527.25|524.95|4
1734200190000|2024-12-14 18:16:30|527.3|525|527.36|525.06|527.36|525.06|527.26|524.96|16
1734200200000|2024-12-14 18:16:40|527.53|525.23|527.7|525.4|527.7|525.4|527.53|525.23|2
1734200220000|2024-12-14 18:17:00|527.78|525.48|527.87|525.57|527.87|525.57|527.78|525.48|2
1734200230000|2024-12-14 18:17:10|528.1|525.8|528.36|526.06|528.36|526.06|528.1|525.8|4
1734200240000|2024-12-14 18:17:20|528.21|525.91|528.33|526.03|528.35|526.05|528.16|525.86|17
1734200250000|2024-12-14 18:17:30|528.24|525.94|528.25|525.95|528.31|526.01|528.19|525.89|21
1734200260000|2024-12-14 18:17:40|528.26|525.96|528.33|526.03|528.36|526.06|528.26|525.96|17
1734200270000|2024-12-14 18:17:50|528.32|526.02|528.15|525.85|528.32|526.02|528.03|525.73|26
1734200280000|2024-12-14 18:18:00|528.14|525.84|527.98|525.68|528.25|525.95|527.95|525.65|28
1734200290000|2024-12-14 18:18:10|527.97|525.67|528.14|525.84|528.25|525.95|527.9|525.6|25
1734200300000|2024-12-14 18:18:20|528.05|525.75|527.95|525.65|528.06|525.76|527.89|525.59|9
1734200310000|2024-12-14 18:18:30|527.97|525.67|528.15|525.85|528.16|525.86|527.96|525.66|18
1734200320000|2024-12-14 18:18:40|528.13|525.83|528.18|525.88|528.22|525.92|528.09|525.79|17
1734200330000|2024-12-14 18:18:50|528.13|525.83|528.09|525.79|528.16|525.86|528.09|525.79|6
1734200340000|2024-12-14 18:19:00|528.17|525.87|528|525.7|528.17|525.87|527.92|525.62|18
1734200350000|2024-12-14 18:19:10|528.03|525.73|528.15|525.85|528.16|525.86|528.02|525.72|23
1734200360000|2024-12-14 18:19:20|528.14|525.84|527.74|525.44|528.14|525.84|527.67|525.37|14
1734200370000|2024-12-14 18:19:30|527.78|525.48|527.77|525.47|527.87|525.57|527.71|525.41|24
1734200380000|2024-12-14 18:19:40|527.76|525.46|527.83|525.53|527.83|525.53|527.7|525.4|19
1734200390000|2024-12-14 18:19:50|527.84|525.54|527.86|525.56|527.89|525.59|527.79|525.49|24
1734200400000|2024-12-14 18:20:00|527.85|525.55|527.58|525.28|527.85|525.55|527.47|525.17|21
1734200410000|2024-12-14 18:20:10|527.51|525.21|527.56|525.26|527.59|525.29|527.4|525.1|27
1734200420000|2024-12-14 18:20:20|527.52|525.22|527.42|525.12|527.53|525.23|527.38|525.08|15
1734200430000|2024-12-14 18:20:30|527.41|525.11|527.01|524.71|527.41|525.11|527.01|524.71|27
1734200440000|2024-12-14 18:20:40|527.02|524.72|526.73|524.43|527.02|524.72|526.73|524.43|24
1734200450000|2024-12-14 18:20:50|526.72|524.42|526.88|524.58|526.93|524.63|526.72|524.42|22
1734200460000|2024-12-14 18:21:00|526.89|524.59|527.18|524.88|527.2|524.9|526.89|524.59|23
1734200470000|2024-12-14 18:21:10|527.17|524.87|527.22|524.92|527.26|524.96|527.15|524.85|22
1734200480000|2024-12-14 18:21:20|527.23|524.93|527.08|524.78|527.25|524.95|527.08|524.78|23
1734200490000|2024-12-14 18:21:30|527.06|524.76|527.26|524.96|527.26|524.96|526.99|524.69|18
1734200500000|2024-12-14 18:21:40|527.22|524.92|527.18|524.88|527.22|524.92|527.17|524.87|4
1734200510000|2024-12-14 18:21:50|527.22|524.92|527.26|524.96|527.26|524.96|527.22|524.92|10
1734200530000|2024-12-14 18:22:10|527.27|524.97|527.48|525.18|527.48|525.18|527.27|524.97|3
1734200590000|2024-12-14 18:23:10|527.46|525.16|527.44|525.14|527.46|525.16|527.25|524.95|18
1734200600000|2024-12-14 18:23:20|527.43|525.13|527.48|525.18|527.48|525.18|527.41|525.11|11
1734200650000|2024-12-14 18:24:10|527.55|525.25|527.63|525.33|527.63|525.33|527.55|525.25|2
1734200670000|2024-12-14 18:24:30|527.6|525.3|527.59|525.29|527.6|525.3|527.59|525.29|2
1734200680000|2024-12-14 18:24:40|527.53|525.23|527.59|525.29|527.59|525.29|527.44|525.14|19
1734200690000|2024-12-14 18:24:50|527.62|525.32|527.63|525.33|527.63|525.33|527.62|525.32|2
1734200700000|2024-12-14 18:25:00|527.65|525.35|527.68|525.38|527.68|525.38|527.65|525.35|2
1734200710000|2024-12-14 18:25:10|527.65|525.35|527.64|525.34|527.68|525.38|527.64|525.34|10
1734200720000|2024-12-14 18:25:20|527.63|525.33|527.25|524.95|527.63|525.33|527.25|524.95|22
1734200730000|2024-12-14 18:25:30|527.17|524.87|527.14|524.84|527.17|524.87|527.08|524.78|14
1734200740000|2024-12-14 18:25:40|527.11|524.81|526.9|524.6|527.19|524.89|526.86|524.56|16
1734200750000|2024-12-14 18:25:50|526.89|524.59|526.57|524.27|526.9|524.6|526.54|524.24|25
1734200760000|2024-12-14 18:26:00|526.55|524.25|526.28|523.98|526.55|524.25|526.28|523.98|16
1734200770000|2024-12-14 18:26:10|526.19|523.89|526.44|524.14|526.57|524.27|526.07|523.77|25
1734200780000|2024-12-14 18:26:20|526.48|524.18|526.37|524.07|526.48|524.18|526.34|524.04|11
1734200790000|2024-12-14 18:26:30|526.43|524.13|526.15|523.85|526.5|524.2|526.15|523.85|4
1734200800000|2024-12-14 18:26:40|526.14|523.84|526.06|523.76|526.14|523.84|526.05|523.75|6
1734200810000|2024-12-14 18:26:50|526.04|523.74|526.08|523.78|526.08|523.78|525.84|523.54|20
1734200820000|2024-12-14 18:27:00|526.09|523.79|525.98|523.68|526.15|523.85|525.97|523.67|16
1734200830000|2024-12-14 18:27:10|525.99|523.69|526.03|523.73|526.09|523.79|525.86|523.56|24
1734200840000|2024-12-14 18:27:20|526.02|523.72|526.05|523.75|526.07|523.77|525.95|523.65|24
1734200850000|2024-12-14 18:27:30|526.08|523.78|526.15|523.85|526.15|523.85|526.06|523.76|11
1734200860000|2024-12-14 18:27:40|526.12|523.82|525.86|523.56|526.12|523.82|525.86|523.56|10
1734200870000|2024-12-14 18:27:50|525.91|523.61|526.15|523.85|526.15|523.85|525.87|523.57|19
1734200880000|2024-12-14 18:28:00|526.12|523.82|525.96|523.66|526.12|523.82|525.96|523.66|18
1734200890000|2024-12-14 18:28:10|526|523.7|525.94|523.64|526.01|523.71|525.85|523.55|23
1734200900000|2024-12-14 18:28:20|525.92|523.62|525.55|523.25|525.92|523.62|525.55|523.25|23
1734200910000|2024-12-14 18:28:30|525.52|523.22|525.37|523.07|525.75|523.45|525.36|523.06|26
1734200920000|2024-12-14 18:28:40|525.35|523.05|525.33|523.03|525.47|523.17|525.18|522.88|20
1734200930000|2024-12-14 18:28:50|525.45|523.15|525.21|522.91|525.46|523.16|525.14|522.84|25
1734200940000|2024-12-14 18:29:00|525.26|522.96|525.32|523.02|525.42|523.12|525.14|522.84|27
1734200950000|2024-12-14 18:29:10|525.45|523.15|525.42|523.12|525.56|523.26|525.39|523.09|9
1734200960000|2024-12-14 18:29:20|525.38|523.08|525.16|522.86|525.46|523.16|525.11|522.81|19
1734200970000|2024-12-14 18:29:30|525.22|522.92|524.96|522.66|525.22|522.92|524.96|522.66|6
1734200980000|2024-12-14 18:29:40|524.98|522.68|524.96|522.66|525.01|522.71|524.96|522.66|11
1734200990000|2024-12-14 18:29:50|524.97|522.67|524.96|522.66|524.97|522.67|524.96|522.66|2
1734201000000|2024-12-14 18:30:00|524.99|522.69|524.96|522.66|525.05|522.75|524.96|522.66|11
1734201010000|2024-12-14 18:30:10|524.97|522.67|524.37|522.07|525.03|522.73|524.37|522.07|16
1734201020000|2024-12-14 18:30:20|524.35|522.05|524.19|521.89|524.35|522.05|524.1|521.8|20
1734201030000|2024-12-14 18:30:30|524.11|521.81|523.95|521.65|524.11|521.81|523.95|521.65|18
1734201040000|2024-12-14 18:30:40|523.93|521.63|524|521.7|524.06|521.76|523.9|521.6|25
1734201050000|2024-12-14 18:30:50|524.07|521.77|524.01|521.71|524.1|521.8|523.95|521.65|18
1734201060000|2024-12-14 18:31:00|524|521.7|524.24|521.94|524.25|521.95|523.94|521.64|28
1734201070000|2024-12-14 18:31:10|524.23|521.93|523.91|521.61|524.41|522.11|523.91|521.61|29
1734201080000|2024-12-14 18:31:20|523.92|521.62|523.52|521.22|523.92|521.62|523.49|521.19|18
1734201090000|2024-12-14 18:31:30|523.56|521.26|523.76|521.46|523.82|521.52|523.54|521.24|22
1734201100000|2024-12-14 18:31:40|523.74|521.44|523.75|521.45|523.91|521.61|523.73|521.43|27
1734201110000|2024-12-14 18:31:50|523.76|521.46|523.79|521.49|523.82|521.52|523.68|521.38|20
1734201120000|2024-12-14 18:32:00|523.8|521.5|523.68|521.38|523.81|521.51|523.67|521.37|22
1734201130000|2024-12-14 18:32:10|523.7|521.4|523.64|521.34|523.79|521.49|523.55|521.25|32
1734201140000|2024-12-14 18:32:20|523.65|521.35|523.62|521.32|523.9|521.6|523.61|521.31|28
1734201150000|2024-12-14 18:32:30|523.68|521.38|523.64|521.34|523.68|521.38|523.52|521.22|22
1734201160000|2024-12-14 18:32:40|523.67|521.37|523.69|521.39|523.91|521.61|523.67|521.37|24
1734201170000|2024-12-14 18:32:50|523.65|521.35|523.43|521.13|523.73|521.43|523.4|521.1|22
1734201180000|2024-12-14 18:33:00|523.41|521.11|523.58|521.28|523.6|521.3|523.41|521.11|29
1734201190000|2024-12-14 18:33:10|523.5|521.2|523.68|521.38|523.71|521.41|523.49|521.19|31
1734201200000|2024-12-14 18:33:20|523.66|521.36|523.9|521.6|523.9|521.6|523.64|521.34|13
1734201220000|2024-12-14 18:33:40|523.84|521.54|523.76|521.46|523.84|521.54|523.64|521.34|20
1734201230000|2024-12-14 18:33:50|523.77|521.47|523.9|521.6|523.9|521.6|523.69|521.39|24
1734201240000|2024-12-14 18:34:00|523.87|521.57|523.76|521.46|523.9|521.6|523.75|521.45|22
1734201250000|2024-12-14 18:34:10|523.75|521.45|523.54|521.24|523.75|521.45|523.46|521.16|19
1734201260000|2024-12-14 18:34:20|523.52|521.22|523.59|521.29|523.61|521.31|523.5|521.2|21
1734201270000|2024-12-14 18:34:30|523.6|521.3|523.54|521.24|523.61|521.31|523.38|521.08|22
1734201280000|2024-12-14 18:34:40|523.52|521.22|523.51|521.21|523.59|521.29|523.46|521.16|25
1734201290000|2024-12-14 18:34:50|523.48|521.18|523.42|521.12|523.54|521.24|523.41|521.11|18
1734201300000|2024-12-14 18:35:00|523.43|521.13|523.83|521.53|523.83|521.53|523.41|521.11|16
1734201310000|2024-12-14 18:35:10|523.84|521.54|523.79|521.49|523.87|521.57|523.68|521.38|32
1734201320000|2024-12-14 18:35:20|523.82|521.52|523.71|521.41|523.87|521.57|523.57|521.27|26
1734201330000|2024-12-14 18:35:30|523.67|521.37|523.76|521.46|523.8|521.5|523.65|521.35|26
1734201340000|2024-12-14 18:35:40|523.79|521.49|523.87|521.57|523.87|521.57|523.75|521.45|10
1734201350000|2024-12-14 18:35:50|523.88|521.58|524.19|521.89|524.19|521.89|523.88|521.58|6
1734201360000|2024-12-14 18:36:00|524.22|521.92|525.08|522.78|525.12|522.82|524.22|521.92|14
1734201370000|2024-12-14 18:36:10|525.11|522.81|525.27|522.97|525.28|522.98|525.11|522.81|25
1734201380000|2024-12-14 18:36:20|525.29|522.99|525.29|522.99|525.29|522.99|525.23|522.93|13
1734201390000|2024-12-14 18:36:30|525.22|522.92|525.07|522.77|525.22|522.92|525|522.7|27
1734201400000|2024-12-14 18:36:40|525.05|522.75|525.27|522.97|525.27|522.97|524.9|522.6|22
1734201410000|2024-12-14 18:36:50|525.26|522.96|524.87|522.57|525.27|522.97|524.82|522.52|25
1734201420000|2024-12-14 18:37:00|524.86|522.56|524.74|522.44|524.88|522.58|524.52|522.22|30
1734201430000|2024-12-14 18:37:10|524.73|522.43|524.79|522.49|525.08|522.78|524.72|522.42|27
1734201440000|2024-12-14 18:37:20|524.78|522.48|524.67|522.37|524.78|522.48|524.52|522.22|28
1734201450000|2024-12-14 18:37:30|524.62|522.32|524.56|522.26|524.83|522.53|524.56|522.26|29
1734201460000|2024-12-14 18:37:40|524.6|522.3|524.62|522.32|524.65|522.35|524.46|522.16|22
1734201470000|2024-12-14 18:37:50|524.6|522.3|524.85|522.55|524.86|522.56|524.54|522.24|16
1734201480000|2024-12-14 18:38:00|524.84|522.54|524.2|521.9|524.84|522.54|524.2|521.9|28
1734201490000|2024-12-14 18:38:10|524.19|521.89|524.43|522.13|524.46|522.16|524.18|521.88|28
1734201500000|2024-12-14 18:38:20|524.44|522.14|524.41|522.11|524.59|522.29|524.41|522.11|23
1734201510000|2024-12-14 18:38:30|524.42|522.12|524.22|521.92|524.44|522.14|524.1|521.8|16
1734201520000|2024-12-14 18:38:40|524.19|521.89|524.27|521.97|524.31|522.01|524.12|521.82|22
1734201530000|2024-12-14 18:38:50|524.24|521.94|524.08|521.78|524.28|521.98|523.96|521.66|22
1734201540000|2024-12-14 18:39:00|524.14|521.84|524.19|521.89|524.22|521.92|524.03|521.73|28
1734201550000|2024-12-14 18:39:10|524.2|521.9|524.37|522.07|524.39|522.09|524.19|521.89|22
1734201560000|2024-12-14 18:39:20|524.36|522.06|524.19|521.89|524.42|522.12|524.18|521.88|26
1734201570000|2024-12-14 18:39:30|524.18|521.88|523.97|521.67|524.18|521.88|523.9|521.6|22
1734201580000|2024-12-14 18:39:40|523.96|521.66|523.67|521.37|524.11|521.81|523.59|521.29|25
1734201590000|2024-12-14 18:39:50|523.65|521.35|523.76|521.46|523.84|521.54|523.65|521.35|31
1734201600000|2024-12-14 18:40:00|523.79|521.49|524.04|521.74|524.04|521.74|523.78|521.48|13
1734201610000|2024-12-14 18:40:10|523.99|521.69|523.86|521.56|523.99|521.69|523.82|521.52|7
1734201620000|2024-12-14 18:40:20|523.87|521.57|523.58|521.28|523.87|521.57|523.51|521.21|24
1734201630000|2024-12-14 18:40:30|523.56|521.26|524.03|521.73|524.03|521.73|523.56|521.26|21
1734201640000|2024-12-14 18:40:40|524.04|521.74|524.04|521.74|524.04|521.74|523.94|521.64|16
1734201650000|2024-12-14 18:40:50|524.02|521.72|524.04|521.74|524.04|521.74|524.02|521.72|7
1734201690000|2024-12-14 18:41:30|524.24|521.94|524.06|521.76|524.45|522.15|524.06|521.76|12
1734201700000|2024-12-14 18:41:40|524.09|521.79|524.13|521.83|524.2|521.9|524.09|521.79|19
1734201710000|2024-12-14 18:41:50|524.14|521.84|524.22|521.92|524.51|522.21|524.14|521.84|25
1734201720000|2024-12-14 18:42:00|524.25|521.95|524.27|521.97|524.28|521.98|524|521.7|28
1734201730000|2024-12-14 18:42:10|524.25|521.95|524.2|521.9|524.32|522.02|524.1|521.8|26
1734201740000|2024-12-14 18:42:20|524.22|521.92|524.27|521.97|524.34|522.04|524.2|521.9|13
1734201750000|2024-12-14 18:42:30|524.07|521.77|524.14|521.84|524.21|521.91|523.97|521.67|23
1734201760000|2024-12-14 18:42:40|524.11|521.81|524.05|521.75|524.18|521.88|524.03|521.73|19
1734201770000|2024-12-14 18:42:50|524.04|521.74|524.19|521.89|524.24|521.94|524.04|521.74|23
1734201780000|2024-12-14 18:43:00|524.18|521.88|524.11|521.81|524.2|521.9|524.05|521.75|20
1734201790000|2024-12-14 18:43:10|524.1|521.8|524.34|522.04|524.4|522.1|524.1|521.8|23
1734201800000|2024-12-14 18:43:20|524.27|521.97|524.46|522.16|524.46|522.16|524.17|521.87|24
1734201810000|2024-12-14 18:43:30|524.47|522.17|524.37|522.07|524.51|522.21|524.37|522.07|22
1734201820000|2024-12-14 18:43:40|524.34|522.04|524.32|522.02|524.35|522.05|524.19|521.89|20
1734201830000|2024-12-14 18:43:50|524.34|522.04|524.36|522.06|524.42|522.12|524.26|521.96|20
1734201840000|2024-12-14 18:44:00|524.4|522.1|524.3|522|524.44|522.14|524.17|521.87|23
1734201850000|2024-12-14 18:44:10|524.33|522.03|524.57|522.27|524.59|522.29|524.3|522|25
1734201860000|2024-12-14 18:44:20|524.58|522.28|524.58|522.28|524.58|522.28|524.57|522.27|13
1734201870000|2024-12-14 18:44:30|524.53|522.23|524.34|522.04|524.53|522.23|524.25|521.95|17
1734201880000|2024-12-14 18:44:40|524.33|522.03|524.29|521.99|524.33|522.03|524.26|521.96|13
1734201890000|2024-12-14 18:44:50|524.27|521.97|524.21|521.91|524.27|521.97|524.21|521.91|7
1734201900000|2024-12-14 18:45:00|524.16|521.86|524.11|521.81|524.16|521.86|524.03|521.73|17
1734201910000|2024-12-14 18:45:10|524.08|521.78|524.19|521.89|524.31|522.01|524.07|521.77|28
1734201920000|2024-12-14 18:45:20|524.21|521.91|524.07|521.77|524.36|522.06|524.07|521.77|19
1734201930000|2024-12-14 18:45:30|524.08|521.78|524.14|521.84|524.25|521.95|524.07|521.77|21
1734201940000|2024-12-14 18:45:40|524.18|521.88|524.09|521.79|524.18|521.88|524.07|521.77|16
1734201950000|2024-12-14 18:45:50|524.1|521.8|524.25|521.95|524.25|521.95|524.1|521.8|13
1734201960000|2024-12-14 18:46:00|524.24|521.94|524.09|521.79|524.28|521.98|524.09|521.79|19
1734201970000|2024-12-14 18:46:10|524.06|521.76|524.07|521.77|524.08|521.78|523.93|521.63|21
1734201980000|2024-12-14 18:46:20|524.05|521.75|523.95|521.65|524.21|521.91|523.94|521.64|21
1734201990000|2024-12-14 18:46:30|523.94|521.64|524|521.7|524.1|521.8|523.7|521.4|26
1734202000000|2024-12-14 18:46:40|524.03|521.73|524.29|521.99|524.29|521.99|523.99|521.69|25
1734202010000|2024-12-14 18:46:50|524.31|522.01|524.17|521.87|524.37|522.07|524.14|521.84|31
1734202020000|2024-12-14 18:47:00|524.18|521.88|524.36|522.06|524.37|522.07|524.14|521.84|24
1734202030000|2024-12-14 18:47:10|524.37|522.07|524.47|522.17|524.47|522.17|524.37|522.07|7
1734202040000|2024-12-14 18:47:20|524.54|522.24|524.75|522.45|524.75|522.45|524.54|522.24|7
1734202050000|2024-12-14 18:47:30|524.76|522.46|525.01|522.71|525.01|522.71|524.76|522.46|3
1734202060000|2024-12-14 18:47:40|524.99|522.69|525.01|522.71|525.01|522.71|524.98|522.68|5
1734202080000|2024-12-14 18:48:00|524.94|522.64|524.96|522.66|525.01|522.71|524.94|522.64|7
1734202090000|2024-12-14 18:48:10|524.97|522.67|524.26|521.96|525.01|522.71|524.25|521.95|28
1734202100000|2024-12-14 18:48:20|524.3|522|523.86|521.56|524.39|522.09|523.86|521.56|28
1734202110000|2024-12-14 18:48:30|523.9|521.6|523.47|521.17|523.9|521.6|523.46|521.16|27
1734202120000|2024-12-14 18:48:40|523.52|521.22|523.57|521.27|523.62|521.32|523.5|521.2|29
1734202130000|2024-12-14 18:48:50|523.56|521.26|523.34|521.04|523.62|521.32|523.33|521.03|24
1734202140000|2024-12-14 18:49:00|523.39|521.09|523.86|521.56|523.86|521.56|523.39|521.09|22
1734202150000|2024-12-14 18:49:10|523.87|521.57|523.66|521.36|523.96|521.66|523.62|521.32|24
1734202160000|2024-12-14 18:49:20|523.65|521.35|523.87|521.57|523.96|521.66|523.64|521.34|21
1734202170000|2024-12-14 18:49:30|523.81|521.51|523.83|521.53|523.96|521.66|523.81|521.51|12
1734202180000|2024-12-14 18:49:40|523.87|521.57|523.53|521.23|523.87|521.57|523.53|521.23|21
1734202190000|2024-12-14 18:49:50|523.5|521.2|523.49|521.19|523.58|521.28|523.48|521.18|21
1734202200000|2024-12-14 18:50:00|523.5|521.2|523.37|521.07|523.61|521.31|523.29|520.99|24
1734202210000|2024-12-14 18:50:10|523.36|521.06|523.32|521.02|523.43|521.13|523.3|521|21
1734202220000|2024-12-14 18:50:20|523.33|521.03|523.46|521.16|523.61|521.31|523.33|521.03|30
1734202230000|2024-12-14 18:50:30|523.48|521.18|522.79|520.49|523.52|521.22|522.79|520.49|15
1734202270000|2024-12-14 18:51:10|522.58|520.28|522.38|520.08|522.58|520.28|522.38|520.08|3
1734202280000|2024-12-14 18:51:20|522.16|519.86|522.28|519.98|522.33|520.03|521.94|519.64|26
1734202290000|2024-12-14 18:51:30|522.31|520.01|522.1|519.8|522.38|520.08|522.09|519.79|31
1734202300000|2024-12-14 18:51:40|522.08|519.78|522|519.7|522.3|520|522|519.7|26
1734202310000|2024-12-14 18:51:50|522.02|519.72|522|519.7|522.09|519.79|521.89|519.59|31
1734202320000|2024-12-14 18:52:00|522.03|519.73|521.96|519.66|522.2|519.9|521.93|519.63|34
1734202330000|2024-12-14 18:52:10|521.95|519.65|522.01|519.71|522.1|519.8|521.85|519.55|24
1734202340000|2024-12-14 18:52:20|522.02|519.72|521.87|519.57|522.08|519.78|521.86|519.56|24
1734202350000|2024-12-14 18:52:30|521.86|519.56|522.02|519.72|522.04|519.74|521.63|519.33|21
1734202360000|2024-12-14 18:52:40|522.01|519.71|521.98|519.68|522.1|519.8|521.8|519.5|21
1734202370000|2024-12-14 18:52:50|521.95|519.65|521.85|519.55|522.1|519.8|521.85|519.55|29
1734202380000|2024-12-14 18:53:00|521.78|519.48|521.74|519.44|521.93|519.63|521.72|519.42|24
1734202390000|2024-12-14 18:53:10|521.73|519.43|521.72|519.42|521.73|519.43|521.61|519.31|21
1734202400000|2024-12-14 18:53:20|521.71|519.41|521.65|519.35|521.73|519.43|521.64|519.34|14
1734202410000|2024-12-14 18:53:30|521.66|519.36|521.7|519.4|521.75|519.45|521.58|519.28|18
1734202420000|2024-12-14 18:53:40|521.69|519.39|521.8|519.5|521.8|519.5|521.58|519.28|21
1734202430000|2024-12-14 18:53:50|521.83|519.53|521.86|519.56|521.87|519.57|521.8|519.5|22
1734202440000|2024-12-14 18:54:00|521.85|519.55|522.02|519.72|522.02|519.72|521.84|519.54|15
1734202500000|2024-12-14 18:55:00|521.99|519.69|522.02|519.72|522.02|519.72|521.87|519.57|16
1734202510000|2024-12-14 18:55:10|521.94|519.64|521.78|519.48|522.02|519.72|521.51|519.21|24
1734202520000|2024-12-14 18:55:20|521.77|519.47|521.77|519.47|521.79|519.49|521.73|519.43|22
1734202530000|2024-12-14 18:55:30|521.76|519.46|521.66|519.36|521.76|519.46|521.56|519.26|27
1734202540000|2024-12-14 18:55:40|521.67|519.37|521.59|519.29|521.73|519.43|521.59|519.29|28
1734202550000|2024-12-14 18:55:50|521.62|519.32|521.77|519.47|521.81|519.51|521.62|519.32|13
1734202560000|2024-12-14 18:56:00|521.79|519.49|521.74|519.44|521.82|519.52|521.67|519.37|18
1734202570000|2024-12-14 18:56:10|521.75|519.45|521.61|519.31|521.75|519.45|521.57|519.27|25
1734202580000|2024-12-14 18:56:20|521.62|519.32|521.77|519.47|521.86|519.56|521.51|519.21|25
1734202590000|2024-12-14 18:56:30|521.79|519.49|521.93|519.63|521.96|519.66|521.79|519.49|23
1734202600000|2024-12-14 18:56:40|521.94|519.64|521.98|519.68|521.99|519.69|521.92|519.62|21
1734202610000|2024-12-14 18:56:50|522|519.7|522.02|519.72|522.02|519.72|521.98|519.68|5
1734202630000|2024-12-14 18:57:10|521.99|519.69|522.02|519.72|522.02|519.72|521.99|519.69|4
1734202640000|2024-12-14 18:57:20|522.05|519.75|522.45|520.15|522.45|520.15|522.05|519.75|2
1734202650000|2024-12-14 18:57:30|522.41|520.11|522.45|520.15|522.45|520.15|522.41|520.11|6
1734202660000|2024-12-14 18:57:40|522.41|520.11|522.45|520.15|522.45|520.15|522.29|519.99|19
1734202670000|2024-12-14 18:57:50|522.39|520.09|522.36|520.06|522.41|520.11|522.34|520.04|12
1734202680000|2024-12-14 18:58:00|522.38|520.08|522.38|520.08|522.43|520.13|522.24|519.94|28
1734202690000|2024-12-14 18:58:10|522.37|520.07|522.35|520.05|522.39|520.09|522.35|520.05|7
1734202700000|2024-12-14 18:58:20|522.36|520.06|522.24|519.94|522.38|520.08|522.21|519.91|13
1734202710000|2024-12-14 18:58:30|522.25|519.95|522.3|520|522.45|520.15|522.25|519.95|21
1734202720000|2024-12-14 18:58:40|522.28|519.98|522.19|519.89|522.34|520.04|522.08|519.78|27
1734202730000|2024-12-14 18:58:50|522.18|519.88|522.35|520.05|522.36|520.06|522.17|519.87|20
1734202740000|2024-12-14 18:59:00|522.34|520.04|522.24|519.94|522.34|520.04|522.18|519.88|22
1734202750000|2024-12-14 18:59:10|522.21|519.91|522.13|519.83|522.24|519.94|522.12|519.82|16
1734202760000|2024-12-14 18:59:20|522.23|519.93|522.35|520.05|522.36|520.06|522.23|519.93|24
1734202770000|2024-12-14 18:59:30|522.36|520.06|522.17|519.87|522.39|520.09|522.16|519.86|23
1734202780000|2024-12-14 18:59:40|522.16|519.86|522.42|520.12|522.42|520.12|522.15|519.85|20
1734202790000|2024-12-14 18:59:50|522.43|520.13|522.45|520.15|522.45|520.15|522.42|520.12|7
1734202800000|2024-12-14 19:00:00|522.42|520.12|522.22|519.92|522.42|520.12|522.08|519.78|30
1734202810000|2024-12-14 19:00:10|522.12|519.82|522.21|519.91|522.21|519.91|522.04|519.74|25
1734202820000|2024-12-14 19:00:20|522.3|520|522.05|519.75|522.3|520|522.04|519.74|23
1734202830000|2024-12-14 19:00:30|522.02|519.72|522.38|520.08|522.38|520.08|522.02|519.72|25
1734202840000|2024-12-14 19:00:40|522.42|520.12|522.45|520.15|522.45|520.15|522.38|520.08|7
1734202860000|2024-12-14 19:01:00|522.42|520.12|522.09|519.79|522.45|520.15|522.09|519.79|18
1734202870000|2024-12-14 19:01:10|522.08|519.78|522.18|519.88|522.21|519.91|522.06|519.76|12
1734202880000|2024-12-14 19:01:20|522.13|519.83|522.31|520.01|522.35|520.05|522.1|519.8|24
1734202890000|2024-12-14 19:01:30|522.36|520.06|522.39|520.09|522.45|520.15|522.25|519.95|23
1734202900000|2024-12-14 19:01:40|522.4|520.1|522.16|519.86|522.41|520.11|522.16|519.86|23
1734202910000|2024-12-14 19:01:50|522.18|519.88|522.27|519.97|522.37|520.07|522.18|519.88|14
1734202920000|2024-12-14 19:02:00|522.32|520.02|522.45|520.15|522.45|520.15|522.18|519.88|17
1734202950000|2024-12-14 19:02:30|522.47|520.17|522.64|520.34|522.64|520.34|522.47|520.17|5
1734202960000|2024-12-14 19:02:40|522.66|520.36|522.79|520.49|522.79|520.49|522.66|520.36|6
1734202980000|2024-12-14 19:03:00|522.76|520.46|522.79|520.49|522.79|520.49|522.6|520.3|18
1734202990000|2024-12-14 19:03:10|522.72|520.42|522.73|520.43|522.79|520.49|522.72|520.42|8
1734203000000|2024-12-14 19:03:20|522.79|520.49|522.79|520.49|522.79|520.49|522.73|520.43|7
1734203010000|2024-12-14 19:03:30|522.95|520.65|523.09|520.79|523.11|520.81|522.95|520.65|3
1734203020000|2024-12-14 19:03:40|522.98|520.68|523.11|520.81|523.11|520.81|522.97|520.67|16
1734203070000|2024-12-14 19:04:30|523.13|520.83|523.46|521.16|523.46|521.16|523.13|520.83|4
1734203080000|2024-12-14 19:04:40|523.48|521.18|523.81|521.51|523.81|521.51|523.48|521.18|2
1734203090000|2024-12-14 19:04:50|523.9|521.6|523.99|521.69|523.99|521.69|523.9|521.6|2
1734203110000|2024-12-14 19:05:10|523.9|521.6|523.98|521.68|523.99|521.69|523.9|521.6|9
1734203120000|2024-12-14 19:05:20|523.99|521.69|524.28|521.98|524.28|521.98|523.99|521.69|3
1734203130000|2024-12-14 19:05:30|524.17|521.87|524.23|521.93|524.25|521.95|524.17|521.87|5
1734203140000|2024-12-14 19:05:40|524.19|521.89|523.85|521.55|524.19|521.89|523.84|521.54|22
1734203150000|2024-12-14 19:05:50|523.86|521.56|524.03|521.73|524.04|521.74|523.82|521.52|15
1734203160000|2024-12-14 19:06:00|524.04|521.74|523.86|521.56|524.04|521.74|523.79|521.49|16
1734203170000|2024-12-14 19:06:10|523.83|521.53|523.46|521.16|523.83|521.53|523.46|521.16|20
1734203180000|2024-12-14 19:06:20|523.49|521.19|523.46|521.16|523.52|521.22|523.45|521.15|18
1734203190000|2024-12-14 19:06:30|523.47|521.17|523.85|521.55|523.9|521.6|523.47|521.17|21
1734203200000|2024-12-14 19:06:40|523.84|521.54|523.84|521.54|523.87|521.57|523.78|521.48|16
1734203210000|2024-12-14 19:06:50|523.89|521.59|523.97|521.67|523.97|521.67|523.87|521.57|12
1734203240000|2024-12-14 19:07:20|524.09|521.79|524.21|521.91|524.21|521.91|524.09|521.79|2
1734203250000|2024-12-14 19:07:30|524.24|521.94|524.38|522.08|524.38|522.08|524.24|521.94|5
1734203260000|2024-12-14 19:07:40|524.39|522.09|524.61|522.31|524.61|522.31|524.39|522.09|4
1734203310000|2024-12-14 19:08:30|524.65|522.35|524.94|522.64|525.11|522.81|524.65|522.35|13
1734203320000|2024-12-14 19:08:40|524.93|522.63|524.8|522.5|524.93|522.63|524.8|522.5|11
1734203330000|2024-12-14 19:08:50|524.81|522.51|524.93|522.63|525.01|522.71|524.81|522.51|23
1734203340000|2024-12-14 19:09:00|524.94|522.64|524.89|522.59|524.96|522.66|524.76|522.46|15
1734203350000|2024-12-14 19:09:10|524.79|522.49|524.89|522.59|524.92|522.62|524.79|522.49|15
1734203360000|2024-12-14 19:09:20|524.9|522.6|524.56|522.26|524.9|522.6|524.55|522.25|15
1734203370000|2024-12-14 19:09:30|524.54|522.24|524.6|522.3|524.6|522.3|524.43|522.13|15
1734203380000|2024-12-14 19:09:40|524.59|522.29|524.53|522.23|524.59|522.29|524.48|522.18|16
1734203390000|2024-12-14 19:09:50|524.54|522.24|524.33|522.03|524.54|522.24|524.31|522.01|7
1734203400000|2024-12-14 19:10:00|524.34|522.04|524.27|521.97|524.42|522.12|524.17|521.87|18
1734203410000|2024-12-14 19:10:10|524.3|522|524.24|521.94|524.42|522.12|524.22|521.92|17
1734203420000|2024-12-14 19:10:20|524.28|521.98|524.52|522.22|524.56|522.26|524.28|521.98|28
1734203430000|2024-12-14 19:10:30|524.56|522.26|524.26|521.96|524.63|522.33|524.21|521.91|22
1734203440000|2024-12-14 19:10:40|524.28|521.98|524.34|522.04|524.4|522.1|524.26|521.96|18
1734203450000|2024-12-14 19:10:50|524.26|521.96|524.27|521.97|524.29|521.99|524.26|521.96|3
1734203460000|2024-12-14 19:11:00|524.23|521.93|524.14|521.84|524.28|521.98|524.13|521.83|16
1734203470000|2024-12-14 19:11:10|524.05|521.75|523.92|521.62|524.05|521.75|523.92|521.62|10
1734203480000|2024-12-14 19:11:20|523.94|521.64|524.16|521.86|524.23|521.93|523.94|521.64|16
1734203490000|2024-12-14 19:11:30|524.17|521.87|524.34|522.04|524.37|522.07|524.17|521.87|22
1734203500000|2024-12-14 19:11:40|524.35|522.05|524.41|522.11|524.41|522.11|524.21|521.91|17
1734203510000|2024-12-14 19:11:50|524.43|522.13|524.39|522.09|524.44|522.14|524.36|522.06|12
1734203520000|2024-12-14 19:12:00|524.38|522.08|524.18|521.88|524.38|522.08|524.18|521.88|16
1734203530000|2024-12-14 19:12:10|524.19|521.89|524.25|521.95|524.33|522.03|524.13|521.83|24
1734203540000|2024-12-14 19:12:20|524.26|521.96|524.16|521.86|524.28|521.98|524.11|521.81|18
1734203550000|2024-12-14 19:12:30|524.15|521.85|524.1|521.8|524.24|521.94|524.1|521.8|13
1734203560000|2024-12-14 19:12:40|524.11|521.81|523.91|521.61|524.11|521.81|523.78|521.48|22
1734203570000|2024-12-14 19:12:50|523.9|521.6|523.66|521.36|523.9|521.6|523.65|521.35|15
1734203580000|2024-12-14 19:13:00|523.54|521.24|523.62|521.32|523.67|521.37|523.5|521.2|23
1734203590000|2024-12-14 19:13:10|523.63|521.33|523.48|521.18|523.64|521.34|523.42|521.12|26
1734203600000|2024-12-14 19:13:20|523.6|521.3|522.93|520.63|523.6|521.3|522.93|520.63|25
1734203610000|2024-12-14 19:13:30|522.94|520.64|522.75|520.45|523.03|520.73|522.72|520.42|25
1734203620000|2024-12-14 19:13:40|522.8|520.5|523.01|520.71|523.02|520.72|522.79|520.49|26
1734203630000|2024-12-14 19:13:50|523.02|520.72|523.03|520.73|523.15|520.85|523.02|520.72|20
1734203640000|2024-12-14 19:14:00|523.02|520.72|523.1|520.8|523.11|520.81|523.02|520.72|12
1734203650000|2024-12-14 19:14:10|523.11|520.81|523.16|520.86|523.19|520.89|523.1|520.8|19
1734203660000|2024-12-14 19:14:20|523.17|520.87|523.08|520.78|523.21|520.91|523.07|520.77|19
1734203670000|2024-12-14 19:14:30|523.07|520.77|523.13|520.83|523.15|520.85|523.02|520.72|10
1734203680000|2024-12-14 19:14:40|523.16|520.86|523.25|520.95|523.26|520.96|523.1|520.8|19
1734203690000|2024-12-14 19:14:50|523.21|520.91|523.25|520.95|523.25|520.95|523.2|520.9|10
1734203700000|2024-12-14 19:15:00|523.26|520.96|523.29|520.99|523.29|520.99|523.25|520.95|5
1734203710000|2024-12-14 19:15:10|523.58|521.28|523.89|521.59|523.89|521.59|523.58|521.28|7
1734203720000|2024-12-14 19:15:20|523.85|521.55|523.54|521.24|523.85|521.55|523.49|521.19|18
1734203730000|2024-12-14 19:15:30|523.58|521.28|523.83|521.53|523.83|521.53|523.46|521.16|12
1734203740000|2024-12-14 19:15:40|523.84|521.54|523.85|521.55|523.88|521.58|523.84|521.54|9
1734203750000|2024-12-14 19:15:50|523.78|521.48|523.58|521.28|523.78|521.48|523.58|521.28|12
1734203760000|2024-12-14 19:16:00|523.56|521.26|523.58|521.28|523.61|521.31|523.49|521.19|24
1734203770000|2024-12-14 19:16:10|523.62|521.32|523.64|521.34|523.64|521.34|523.49|521.19|23
1734203780000|2024-12-14 19:16:20|523.65|521.35|523.73|521.43|523.74|521.44|523.65|521.35|17
1734203790000|2024-12-14 19:16:30|523.74|521.44|523.84|521.54|524.04|521.74|523.68|521.38|19
1734203800000|2024-12-14 19:16:40|523.83|521.53|523.57|521.27|523.83|521.53|523.56|521.26|19
1734203810000|2024-12-14 19:16:50|523.56|521.26|523.38|521.08|523.56|521.26|523.38|521.08|21
1734203820000|2024-12-14 19:17:00|523.39|521.09|523.25|520.95|523.39|521.09|523.22|520.92|20
1734203830000|2024-12-14 19:17:10|523.23|520.93|522.96|520.66|523.23|520.93|522.96|520.66|11
1734203840000|2024-12-14 19:17:20|523.01|520.71|522.99|520.69|523.02|520.72|522.98|520.68|4
1734203850000|2024-12-14 19:17:30|522.98|520.68|523.14|520.84|523.14|520.84|522.96|520.66|17
1734203860000|2024-12-14 19:17:40|523.15|520.85|522.96|520.66|523.15|520.85|522.96|520.66|11
1734203880000|2024-12-14 19:18:00|523.01|520.71|523.19|520.89|523.2|520.9|523.01|520.71|9
1734203890000|2024-12-14 19:18:10|523.18|520.88|522.96|520.66|523.18|520.88|522.96|520.66|17
1734203900000|2024-12-14 19:18:20|523.14|520.84|523.11|520.81|523.21|520.91|523.03|520.73|26
1734203910000|2024-12-14 19:18:30|523.14|520.84|523.03|520.73|523.18|520.88|523.01|520.71|23
1734203920000|2024-12-14 19:18:40|523.02|520.72|522.96|520.66|523.05|520.75|522.96|520.66|17
1734203940000|2024-12-14 19:19:00|523|520.7|522.96|520.66|523|520.7|522.96|520.66|4
1734203950000|2024-12-14 19:19:10|523|520.7|522.96|520.66|523.01|520.71|522.96|520.66|10
1734203960000|2024-12-14 19:19:20|522.99|520.69|523.08|520.78|523.08|520.78|522.99|520.69|15
1734203970000|2024-12-14 19:19:30|523.09|520.79|523.09|520.79|523.09|520.79|523.06|520.76|5
1734204010000|2024-12-14 19:20:10|523.16|520.86|523.24|520.94|523.24|520.94|523.16|520.86|3
1734204030000|2024-12-14 19:20:30|523.25|520.95|523.38|521.08|523.38|521.08|523.25|520.95|3
1734204040000|2024-12-14 19:20:40|523.39|521.09|523.62|521.32|523.62|521.32|523.39|521.09|6
1734204060000|2024-12-14 19:21:00|523.6|521.3|523.54|521.24|523.6|521.3|523.43|521.13|20
1734204070000|2024-12-14 19:21:10|523.5|521.2|523.14|520.84|523.5|521.2|523.09|520.79|23
1734204080000|2024-12-14 19:21:20|523.15|520.85|523.38|521.08|523.38|521.08|523.08|520.78|20
1734204090000|2024-12-14 19:21:30|523.37|521.07|523.1|520.8|523.38|521.08|523.05|520.75|17
1734204100000|2024-12-14 19:21:40|523.09|520.79|523.15|520.85|523.2|520.9|523.08|520.78|23
1734204110000|2024-12-14 19:21:50|523.13|520.83|523.08|520.78|523.16|520.86|523.08|520.78|11
1734204120000|2024-12-14 19:22:00|523.21|520.91|523.33|521.03|523.35|521.05|523.07|520.77|24
1734204130000|2024-12-14 19:22:10|523.32|521.02|523.38|521.08|523.4|521.1|523.16|520.86|25
1734204140000|2024-12-14 19:22:20|523.4|521.1|523.11|520.81|523.4|521.1|523.11|520.81|23
1734204150000|2024-12-14 19:22:30|523.12|520.82|523.02|520.72|523.18|520.88|523.01|520.71|21
1734204160000|2024-12-14 19:22:40|523.01|520.71|523.01|520.71|523.04|520.74|522.99|520.69|16
1734204170000|2024-12-14 19:22:50|523|520.7|523.34|521.04|523.36|521.06|523|520.7|22
1734204180000|2024-12-14 19:23:00|523.35|521.05|523.21|520.91|523.39|521.09|523.2|520.9|15
1734204190000|2024-12-14 19:23:10|523.2|520.9|523.05|520.75|523.2|520.9|523.05|520.75|23
1734204200000|2024-12-14 19:23:20|523.06|520.76|523.21|520.91|523.23|520.93|523.04|520.74|22
1734204210000|2024-12-14 19:23:30|523.2|520.9|522.96|520.66|523.2|520.9|522.96|520.66|11
1734204220000|2024-12-14 19:23:40|522.97|520.67|522.96|520.66|523|520.7|522.96|520.66|5
1734204230000|2024-12-14 19:23:50|523|520.7|523.02|520.72|523.04|520.74|522.97|520.67|15
1734204240000|2024-12-14 19:24:00|523.01|520.71|523.11|520.81|523.16|520.86|523.01|520.71|21
1734204250000|2024-12-14 19:24:10|523.12|520.82|523.34|521.04|523.35|521.05|523.05|520.75|24
1734204260000|2024-12-14 19:24:20|523.35|521.05|523.4|521.1|523.41|521.11|523.24|520.94|16
1734204270000|2024-12-14 19:24:30|523.41|521.11|523.3|521|523.41|521.11|523.28|520.98|10
1734204280000|2024-12-14 19:24:40|523.31|521.01|523.35|521.05|523.41|521.11|523.31|521.01|21
1734204290000|2024-12-14 19:24:50|523.36|521.06|523.26|520.96|523.36|521.06|523.26|520.96|11
1734204300000|2024-12-14 19:25:00|523.27|520.97|523.32|521.02|523.32|521.02|523.14|520.84|15
1734204310000|2024-12-14 19:25:10|523.33|521.03|523.29|520.99|523.41|521.11|523.29|520.99|23
1734204320000|2024-12-14 19:25:20|523.31|521.01|523.41|521.11|523.41|521.11|523.22|520.92|23
1734204330000|2024-12-14 19:25:30|523.38|521.08|523.41|521.11|523.41|521.11|523.38|521.08|2
1734204360000|2024-12-14 19:26:00|523.38|521.08|523.38|521.08|523.38|521.08|523.38|521.08|1
1734204370000|2024-12-14 19:26:10|523.35|521.05|523.36|521.06|523.41|521.11|523.35|521.05|12
1734204380000|2024-12-14 19:26:20|523.37|521.07|523.27|520.97|523.37|521.07|523.26|520.96|8
1734204390000|2024-12-14 19:26:30|523.26|520.96|523.31|521.01|523.32|521.02|523.2|520.9|17
1734204400000|2024-12-14 19:26:40|523.32|521.02|523.86|521.56|523.86|521.56|523.32|521.02|15
1734204410000|2024-12-14 19:26:50|523.95|521.65|524.04|521.74|524.04|521.74|523.95|521.65|2
1734204420000|2024-12-14 19:27:00|524.01|521.71|524|521.7|524.02|521.72|523.97|521.67|8
1734204430000|2024-12-14 19:27:10|523.99|521.69|523.94|521.64|524|521.7|523.91|521.61|14
1734204440000|2024-12-14 19:27:20|523.95|521.65|523.97|521.67|524.04|521.74|523.95|521.65|5
1734204450000|2024-12-14 19:27:30|523.98|521.68|524.02|521.72|524.04|521.74|523.98|521.68|12
1734204460000|2024-12-14 19:27:40|524.03|521.73|523.94|521.64|524.04|521.74|523.94|521.64|13
1734204470000|2024-12-14 19:27:50|523.97|521.67|523.97|521.67|523.99|521.69|523.97|521.67|11
1734204480000|2024-12-14 19:28:00|523.98|521.68|524|521.7|524|521.7|523.93|521.63|13
1734204490000|2024-12-14 19:28:10|524.01|521.71|524.04|521.74|524.04|521.74|524.01|521.71|4
1734204500000|2024-12-14 19:28:20|523.93|521.63|523.86|521.56|523.95|521.65|523.82|521.52|18
1734204510000|2024-12-14 19:28:30|523.84|521.54|523.98|521.68|523.98|521.68|523.83|521.53|12
1734204520000|2024-12-14 19:28:40|523.97|521.67|524.04|521.74|524.04|521.74|523.97|521.67|7
1734204620000|2024-12-14 19:30:20|524.09|521.79|524.14|521.84|524.14|521.84|524.09|521.79|2
1734204630000|2024-12-14 19:30:30|524.16|521.86|524.37|522.07|524.37|522.07|524.16|521.86|5
1734204640000|2024-12-14 19:30:40|524.38|522.08|526.13|523.83|526.13|523.83|524.38|522.08|14
1734204650000|2024-12-14 19:30:50|526.31|524.01|526.43|524.13|526.59|524.29|526.14|523.84|27
1734204660000|2024-12-14 19:31:00|526.47|524.17|526.3|524|526.57|524.27|526.24|523.94|32
1734204670000|2024-12-14 19:31:10|526.26|523.96|526.11|523.81|526.28|523.98|526.06|523.76|25
1734204680000|2024-12-14 19:31:20|526.14|523.84|526.32|524.02|526.32|524.02|526.14|523.84|19
1734204690000|2024-12-14 19:31:30|526.34|524.04|526.08|523.78|526.34|524.04|526.08|523.78|15
1734204700000|2024-12-14 19:31:40|526.07|523.77|525.82|523.52|526.08|523.78|525.75|523.45|27
1734204710000|2024-12-14 19:31:50|525.83|523.53|525.82|523.52|525.88|523.58|525.79|523.49|15
1734204720000|2024-12-14 19:32:00|525.83|523.53|525.73|523.43|525.93|523.63|525.65|523.35|20
1734204730000|2024-12-14 19:32:10|525.76|523.46|526.12|523.82|526.18|523.88|525.71|523.41|27
1734204740000|2024-12-14 19:32:20|526.13|523.83|526.02|523.72|526.14|523.84|525.97|523.67|21
1734204750000|2024-12-14 19:32:30|525.99|523.69|525.75|523.45|525.99|523.69|525.75|523.45|24
1734204760000|2024-12-14 19:32:40|525.83|523.53|525.79|523.49|525.93|523.63|525.79|523.49|14
1734204770000|2024-12-14 19:32:50|525.74|523.44|526.03|523.73|526.05|523.75|525.73|523.43|18
1734204780000|2024-12-14 19:33:00|526|523.7|525.79|523.49|526|523.7|525.76|523.46|17
1734204790000|2024-12-14 19:33:10|525.78|523.48|525.75|523.45|525.82|523.52|525.7|523.4|23
1734204800000|2024-12-14 19:33:20|525.74|523.44|525.56|523.26|525.74|523.44|525.56|523.26|14
1734204810000|2024-12-14 19:33:30|525.54|523.24|525.5|523.2|525.54|523.24|525.46|523.16|14
1734204820000|2024-12-14 19:33:40|525.51|523.21|525.49|523.19|525.51|523.21|525.49|523.19|7
1734204830000|2024-12-14 19:33:50|525.46|523.16|525.6|523.3|525.63|523.33|525.46|523.16|7
1734204840000|2024-12-14 19:34:00|525.61|523.31|525.61|523.31|525.61|523.31|525.61|523.31|1
1734204850000|2024-12-14 19:34:10|525.75|523.45|525.82|523.52|525.84|523.54|525.74|523.44|17
1734204860000|2024-12-14 19:34:20|525.83|523.53|525.8|523.5|525.85|523.55|525.78|523.48|16
1734204870000|2024-12-14 19:34:30|525.81|523.51|525.53|523.23|525.81|523.51|525.53|523.23|13
1734204880000|2024-12-14 19:34:40|525.55|523.25|525.54|523.24|525.58|523.28|525.54|523.24|9
1734204890000|2024-12-14 19:34:50|525.55|523.25|525.53|523.23|525.55|523.25|525.53|523.23|4
1734204900000|2024-12-14 19:35:00|525.52|523.22|525.35|523.05|525.52|523.22|525.26|522.96|20
1734204910000|2024-12-14 19:35:10|525.33|523.03|525.55|523.25|525.55|523.25|525.3|523|10
1734204920000|2024-12-14 19:35:20|525.56|523.26|525.56|523.26|525.59|523.29|525.47|523.17|13
1734204930000|2024-12-14 19:35:30|525.55|523.25|525.36|523.06|525.55|523.25|525.34|523.04|9
1734204940000|2024-12-14 19:35:40|525.37|523.07|525.47|523.17|525.47|523.17|525.25|522.95|17
1734204950000|2024-12-14 19:35:50|525.56|523.26|525.42|523.12|525.57|523.27|525.4|523.1|10
1734204960000|2024-12-14 19:36:00|525.39|523.09|525.44|523.14|525.46|523.16|525.39|523.09|12
1734204970000|2024-12-14 19:36:10|525.47|523.17|525.34|523.04|525.5|523.2|525.33|523.03|14
1734204980000|2024-12-14 19:36:20|525.35|523.05|525.37|523.07|525.4|523.1|525.26|522.96|14
1734204990000|2024-12-14 19:36:30|525.35|523.05|525.04|522.74|525.35|523.05|525.04|522.74|15
1734205000000|2024-12-14 19:36:40|525.01|522.71|524.74|522.44|525.02|522.72|524.74|522.44|16
1734205010000|2024-12-14 19:36:50|524.71|522.41|524.72|522.42|524.76|522.46|524.71|522.41|13
1734205020000|2024-12-14 19:37:00|524.81|522.51|524.95|522.65|525.01|522.71|524.81|522.51|17
1734205030000|2024-12-14 19:37:10|524.92|522.62|525.07|522.77|525.12|522.82|524.88|522.58|23
1734205040000|2024-12-14 19:37:20|525.08|522.78|525.17|522.87|525.22|522.92|525.03|522.73|15
1734205050000|2024-12-14 19:37:30|525.24|522.94|525.3|523|525.3|523|525.24|522.94|16
1734205070000|2024-12-14 19:37:50|525.29|522.99|525.22|522.92|525.29|522.99|525.09|522.79|15
1734205080000|2024-12-14 19:38:00|525.2|522.9|524.98|522.68|525.2|522.9|524.97|522.67|25
1734205090000|2024-12-14 19:38:10|524.99|522.69|525.18|522.88|525.18|522.88|524.99|522.69|11
1734205100000|2024-12-14 19:38:20|525.19|522.89|525.08|522.78|525.19|522.89|525.06|522.76|16
1734205110000|2024-12-14 19:38:30|525.09|522.79|525.13|522.83|525.13|522.83|525.02|522.72|17
1734205120000|2024-12-14 19:38:40|525.14|522.84|525.08|522.78|525.14|522.84|525.06|522.76|8
1734205130000|2024-12-14 19:38:50|525.07|522.77|525.02|522.72|525.08|522.78|524.94|522.64|10
1734205140000|2024-12-14 19:39:00|525.03|522.73|524.39|522.09|525.03|522.73|524.25|521.95|14
1734205150000|2024-12-14 19:39:10|524.38|522.08|524.69|522.39|524.72|522.42|524.33|522.03|27
1734205160000|2024-12-14 19:39:20|524.7|522.4|524.79|522.49|524.83|522.53|524.69|522.39|22
1734205170000|2024-12-14 19:39:30|524.81|522.51|524.89|522.59|524.94|522.64|524.78|522.48|19
1734205180000|2024-12-14 19:39:40|524.9|522.6|524.87|522.57|524.9|522.6|524.87|522.57|8
1734205190000|2024-12-14 19:39:50|524.88|522.58|525.07|522.77|525.1|522.8|524.87|522.57|18
1734205200000|2024-12-14 19:40:00|525.08|522.78|525.12|522.82|525.19|522.89|525.07|522.77|18
1734205210000|2024-12-14 19:40:10|525.13|522.83|525.25|522.95|525.25|522.95|525.1|522.8|13
1734205230000|2024-12-14 19:40:30|525.36|523.06|525.36|523.06|525.36|523.06|525.36|523.06|1
1734205240000|2024-12-14 19:40:40|525.39|523.09|525.44|523.14|525.45|523.15|525.33|523.03|12
1734205250000|2024-12-14 19:40:50|525.3|523|525.28|522.98|525.3|523|525.28|522.98|6
1734205260000|2024-12-14 19:41:00|525.29|522.99|525.51|523.21|525.51|523.21|525.27|522.97|16
1734205270000|2024-12-14 19:41:10|525.5|523.2|525.51|523.21|525.51|523.21|525.49|523.19|3
1734205300000|2024-12-14 19:41:40|525.48|523.18|525.33|523.03|525.48|523.18|525.31|523.01|5
1734205310000|2024-12-14 19:41:50|525.3|523|525.4|523.1|525.41|523.11|525.3|523|16
1734205320000|2024-12-14 19:42:00|525.44|523.14|525.51|523.21|525.51|523.21|525.42|523.12|13
1734205340000|2024-12-14 19:42:20|525.48|523.18|525.44|523.14|525.51|523.21|525.43|523.13|8
1734205350000|2024-12-14 19:42:30|525.43|523.13|525.51|523.21|525.51|523.21|525.43|523.13|4
1734205380000|2024-12-14 19:43:00|525.49|523.19|525.48|523.18|525.51|523.21|525.46|523.16|12
1734205390000|2024-12-14 19:43:10|525.49|523.19|525.51|523.21|525.51|523.21|525.49|523.19|2
1734205410000|2024-12-14 19:43:30|525.49|523.19|525.51|523.21|525.51|523.21|525.47|523.17|4
1734205420000|2024-12-14 19:43:40|525.49|523.19|525.48|523.18|525.51|523.21|525.48|523.18|11
1734205430000|2024-12-14 19:43:50|525.47|523.17|525.51|523.21|525.51|523.21|525.47|523.17|3
1734205450000|2024-12-14 19:44:10|525.55|523.25|525.74|523.44|525.74|523.44|525.55|523.25|2
1734205470000|2024-12-14 19:44:30|525.71|523.41|525.74|523.44|525.74|523.44|525.71|523.41|3
1734205480000|2024-12-14 19:44:40|525.73|523.43|525.74|523.44|525.74|523.44|525.73|523.43|2
1734205550000|2024-12-14 19:45:50|525.71|523.41|525.69|523.39|525.71|523.41|525.69|523.39|2
1734205560000|2024-12-14 19:46:00|525.7|523.4|525.74|523.44|525.74|523.44|525.7|523.4|3
1734205580000|2024-12-14 19:46:20|525.73|523.43|525.73|523.43|525.73|523.43|525.73|523.43|1
1734205590000|2024-12-14 19:46:30|525.71|523.41|525.74|523.44|525.74|523.44|525.71|523.41|11
1734205670000|2024-12-14 19:47:50|525.77|523.47|525.8|523.5|525.8|523.5|525.77|523.47|2
1734205680000|2024-12-14 19:48:00|525.86|523.56|526.16|523.86|526.16|523.86|525.86|523.56|3
1734205710000|2024-12-14 19:48:30|526.14|523.84|526.05|523.75|526.14|523.84|526.05|523.75|5
1734205720000|2024-12-14 19:48:40|526.03|523.73|526.12|523.82|526.12|523.82|525.99|523.69|9
1734205730000|2024-12-14 19:48:50|526.1|523.8|526.16|523.86|526.16|523.86|526.1|523.8|8
1734205740000|2024-12-14 19:49:00|526.13|523.83|526.08|523.78|526.13|523.83|526.02|523.72|7
1734205750000|2024-12-14 19:49:10|526.09|523.79|526.14|523.84|526.14|523.84|526.09|523.79|5
1734205760000|2024-12-14 19:49:20|526.15|523.85|525.99|523.69|526.15|523.85|525.99|523.69|6
1734205770000|2024-12-14 19:49:30|526|523.7|526.04|523.74|526.05|523.75|526|523.7|6
1734205780000|2024-12-14 19:49:40|526.05|523.75|525.97|523.67|526.05|523.75|525.96|523.66|10
1734205790000|2024-12-14 19:49:50|525.98|523.68|526.02|523.72|526.03|523.73|525.97|523.67|15
1734205800000|2024-12-14 19:50:00|526.1|523.8|526.08|523.78|526.14|523.84|526.08|523.78|9
1734205810000|2024-12-14 19:50:10|526.05|523.75|526.06|523.76|526.07|523.77|526.03|523.73|8
1734205820000|2024-12-14 19:50:20|526.05|523.75|525.98|523.68|526.05|523.75|525.97|523.67|6
1734205830000|2024-12-14 19:50:30|525.97|523.67|525.96|523.66|525.97|523.67|525.96|523.66|2
1734205850000|2024-12-14 19:50:50|526|523.7|525.98|523.68|526|523.7|525.98|523.68|3
1734205860000|2024-12-14 19:51:00|525.97|523.67|525.96|523.66|525.97|523.67|525.96|523.66|2
1734205880000|2024-12-14 19:51:20|525.98|523.68|525.99|523.69|525.99|523.69|525.98|523.68|2
1734205890000|2024-12-14 19:51:30|525.96|523.66|526.11|523.81|526.11|523.81|525.96|523.66|9
1734205900000|2024-12-14 19:51:40|526.1|523.8|526.16|523.86|526.16|523.86|526.1|523.8|7
1734205960000|2024-12-14 19:52:40|526.2|523.9|526.24|523.94|526.24|523.94|526.2|523.9|2
1734205970000|2024-12-14 19:52:50|526.25|523.95|526.25|523.95|526.25|523.95|526.25|523.95|1
1734205980000|2024-12-14 19:53:00|526.27|523.97|526.35|524.05|526.35|524.05|526.27|523.97|2
1734206020000|2024-12-14 19:53:40|526.37|524.07|526.39|524.09|526.39|524.09|526.37|524.07|2
1734206030000|2024-12-14 19:53:50|526.42|524.12|526.77|524.47|526.77|524.47|526.42|524.12|4
1734206040000|2024-12-14 19:54:00|526.79|524.49|526.8|524.5|526.8|524.5|526.79|524.49|2
1734206060000|2024-12-14 19:54:20|526.96|524.66|527.13|524.83|527.13|524.83|526.96|524.66|2
1734206070000|2024-12-14 19:54:30|527.08|524.78|526.97|524.67|527.08|524.78|526.97|524.67|6
1734206080000|2024-12-14 19:54:40|526.96|524.66|526.83|524.53|526.97|524.67|526.82|524.52|14
1734206090000|2024-12-14 19:54:50|526.77|524.47|526.72|524.42|526.78|524.48|526.69|524.39|10
1734206100000|2024-12-14 19:55:00|526.74|524.44|526.79|524.49|526.84|524.54|526.74|524.44|14
1734206110000|2024-12-14 19:55:10|526.78|524.48|526.69|524.39|526.78|524.48|526.67|524.37|10
1734206120000|2024-12-14 19:55:20|526.7|524.4|526.73|524.43|526.74|524.44|526.69|524.39|7
1734206130000|2024-12-14 19:55:30|526.74|524.44|526.61|524.31|526.77|524.47|526.59|524.29|11
1734206140000|2024-12-14 19:55:40|526.63|524.33|526.53|524.23|526.63|524.33|526.52|524.22|13
1734206150000|2024-12-14 19:55:50|526.54|524.24|526.54|524.24|526.58|524.28|526.54|524.24|6
1734206160000|2024-12-14 19:56:00|526.55|524.25|526.54|524.24|526.61|524.31|526.54|524.24|9
1734206170000|2024-12-14 19:56:10|526.55|524.25|526.42|524.12|526.55|524.25|526.41|524.11|14
1734206180000|2024-12-14 19:56:20|526.43|524.13|526.56|524.26|526.57|524.27|526.43|524.13|14
1734206190000|2024-12-14 19:56:30|526.55|524.25|526.54|524.24|526.56|524.26|526.54|524.24|4
1734206200000|2024-12-14 19:56:40|526.55|524.25|526.54|524.24|526.55|524.25|526.53|524.23|6
1734206210000|2024-12-14 19:56:50|526.53|524.23|526.58|524.28|526.58|524.28|526.51|524.21|3
1734206220000|2024-12-14 19:57:00|526.59|524.29|526.72|524.42|526.73|524.43|526.59|524.29|5
1734206230000|2024-12-14 19:57:10|526.71|524.41|526.7|524.4|526.72|524.42|526.68|524.38|9
1734206240000|2024-12-14 19:57:20|526.71|524.41|526.72|524.42|526.73|524.43|526.67|524.37|13
1734206250000|2024-12-14 19:57:30|526.84|524.54|526.94|524.64|526.94|524.64|526.84|524.54|12
1734206260000|2024-12-14 19:57:40|526.91|524.61|526.94|524.64|526.95|524.65|526.9|524.6|13
1734206270000|2024-12-14 19:57:50|526.95|524.65|527.09|524.79|527.09|524.79|526.95|524.65|12
1734206280000|2024-12-14 19:58:00|527.1|524.8|527.1|524.8|527.11|524.81|527.1|524.8|3
1734206290000|2024-12-14 19:58:10|527.11|524.81|527.11|524.81|527.13|524.83|527.08|524.78|10
1734206300000|2024-12-14 19:58:20|527.12|524.82|527.13|524.83|527.13|524.83|527.11|524.81|4
1734206320000|2024-12-14 19:58:40|527.08|524.78|527.08|524.78|527.09|524.79|527.08|524.78|3
1734206330000|2024-12-14 19:58:50|527.06|524.76|527.03|524.73|527.07|524.77|527.03|524.73|4
1734206340000|2024-12-14 19:59:00|527.04|524.74|526.97|524.67|527.04|524.74|526.97|524.67|9
1734206350000|2024-12-14 19:59:10|526.98|524.68|526.97|524.67|527.01|524.71|526.96|524.66|10
1734206360000|2024-12-14 19:59:20|526.99|524.69|527.05|524.75|527.05|524.75|526.99|524.69|2
1734206370000|2024-12-14 19:59:30|527.07|524.77|527.12|524.82|527.12|524.82|527.06|524.76|7
1734206380000|2024-12-14 19:59:40|527.13|524.83|527.12|524.82|527.13|524.83|527.12|524.82|2
1734206390000|2024-12-14 19:59:50|527.13|524.83|527.12|524.82|527.13|524.83|527.12|524.82|2
1734206400000|2024-12-14 20:00:00|527.09|524.79|527.07|524.77|527.09|524.79|527.07|524.77|9
1734206410000|2024-12-14 20:00:10|527.08|524.78|526.96|524.66|527.1|524.8|526.92|524.62|17
1734206420000|2024-12-14 20:00:20|526.92|524.62|527.08|524.78|527.08|524.78|526.9|524.6|18
1734206430000|2024-12-14 20:00:30|527.05|524.75|526.86|524.56|527.07|524.77|526.85|524.55|9
1734206440000|2024-12-14 20:00:40|526.85|524.55|526.81|524.51|526.85|524.55|526.73|524.43|15
1734206450000|2024-12-14 20:00:50|526.82|524.52|526.94|524.64|526.94|524.64|526.82|524.52|6
1734206460000|2024-12-14 20:01:00|526.93|524.63|526.75|524.45|526.93|524.63|526.75|524.45|17
1734206470000|2024-12-14 20:01:10|526.76|524.46|526.69|524.39|526.76|524.46|526.69|524.39|8
1734206480000|2024-12-14 20:01:20|526.72|524.42|526.88|524.58|526.96|524.66|526.72|524.42|17
1734206490000|2024-12-14 20:01:30|526.89|524.59|526.82|524.52|526.89|524.59|526.82|524.52|12
1734206500000|2024-12-14 20:01:40|526.81|524.51|526.6|524.3|526.82|524.52|526.59|524.29|12
1734206520000|2024-12-14 20:02:00|526.59|524.29|526.83|524.53|526.83|524.53|526.59|524.29|12
1734206530000|2024-12-14 20:02:10|526.82|524.52|526.94|524.64|526.94|524.64|526.82|524.52|11
1734206540000|2024-12-14 20:02:20|526.95|524.65|526.97|524.67|526.97|524.67|526.95|524.65|5
1734206550000|2024-12-14 20:02:30|527.05|524.75|527.13|524.83|527.13|524.83|527.05|524.75|2
1734206590000|2024-12-14 20:03:10|527.15|524.85|527.32|525.02|527.32|525.02|527.15|524.85|4
1734206610000|2024-12-14 20:03:30|527.35|525.05|527.54|525.24|527.54|525.24|527.35|525.05|8
1734206630000|2024-12-14 20:03:50|527.57|525.27|527.97|525.67|527.97|525.67|527.57|525.27|6
1734206640000|2024-12-14 20:04:00|528.15|525.85|528.34|526.04|528.34|526.04|528.15|525.85|8
1734206650000|2024-12-14 20:04:10|528.38|526.08|528.4|526.1|528.4|526.1|528.38|526.08|2
1734206660000|2024-12-14 20:04:20|528.41|526.11|528.43|526.13|528.43|526.13|528.4|526.1|10
1734206760000|2024-12-14 20:06:00|528.42|526.12|528.43|526.13|528.43|526.13|528.42|526.12|2
1734206770000|2024-12-14 20:06:10|528.42|526.12|528.37|526.07|528.42|526.12|528.35|526.05|5
1734206780000|2024-12-14 20:06:20|528.38|526.08|528.43|526.13|528.43|526.13|528.37|526.07|5
1734206800000|2024-12-14 20:06:40|528.52|526.22|528.62|526.32|528.62|526.32|528.52|526.22|2
1734206810000|2024-12-14 20:06:50|528.65|526.35|528.79|526.49|528.79|526.49|528.65|526.35|3
1734206820000|2024-12-14 20:07:00|528.9|526.6|529.51|527.21|529.51|527.21|528.9|526.6|3
1734206830000|2024-12-14 20:07:10|529.59|527.29|529.68|527.38|529.68|527.38|529.59|527.29|2
1734206850000|2024-12-14 20:07:30|529.88|527.58|530.08|527.78|530.17|527.87|529.88|527.58|11
1734206860000|2024-12-14 20:07:40|530.14|527.84|530.06|527.76|530.14|527.84|530.01|527.71|10
1734206870000|2024-12-14 20:07:50|530.07|527.77|530.1|527.8|530.1|527.8|529.99|527.69|9
1734206880000|2024-12-14 20:08:00|530.11|527.81|530.09|527.79|530.17|527.87|530.03|527.73|11
1734206890000|2024-12-14 20:08:10|530.12|527.82|530.17|527.87|530.17|527.87|530.12|527.82|8
1734206900000|2024-12-14 20:08:20|530.16|527.86|530.12|527.82|530.16|527.86|530.11|527.81|3
1734206910000|2024-12-14 20:08:30|530.11|527.81|529.96|527.66|530.11|527.81|529.9|527.6|11
1734206920000|2024-12-14 20:08:40|529.97|527.67|529.76|527.46|529.97|527.67|529.76|527.46|7
1734206930000|2024-12-14 20:08:50|529.58|527.28|529.82|527.52|529.82|527.52|529.55|527.25|13
1734206940000|2024-12-14 20:09:00|529.83|527.53|529.39|527.09|529.83|527.53|529.39|527.09|10
1734206950000|2024-12-14 20:09:10|529.37|527.07|529.28|526.98|529.41|527.11|529.26|526.96|18
1734206960000|2024-12-14 20:09:20|529.43|527.13|529.43|527.13|529.44|527.14|529.31|527.01|9
1734206970000|2024-12-14 20:09:30|529.41|527.11|529.37|527.07|529.42|527.12|529.37|527.07|5
1734206980000|2024-12-14 20:09:40|529.38|527.08|529.17|526.87|529.38|527.08|529.15|526.85|22
1734206990000|2024-12-14 20:09:50|529.24|526.94|529.29|526.99|529.36|527.06|529.24|526.94|12
1734207000000|2024-12-14 20:10:00|529.3|527|529.51|527.21|529.52|527.22|529.3|527|7
1734207010000|2024-12-14 20:10:10|529.52|527.22|529.75|527.45|529.75|527.45|529.52|527.22|20
1734207050000|2024-12-14 20:10:50|529.7|527.4|529.71|527.41|529.71|527.41|529.68|527.38|5
1734207060000|2024-12-14 20:11:00|529.7|527.4|529.56|527.26|529.7|527.4|529.56|527.26|11
1734207070000|2024-12-14 20:11:10|529.57|527.27|529.75|527.45|529.75|527.45|529.56|527.26|9
1734207090000|2024-12-14 20:11:30|529.73|527.43|529.38|527.08|529.73|527.43|529.37|527.07|15
1734207100000|2024-12-14 20:11:40|529.39|527.09|529.1|526.8|529.42|527.12|529.1|526.8|21
1734207110000|2024-12-14 20:11:50|529.11|526.81|529.25|526.95|529.25|526.95|529.11|526.81|11
1734207120000|2024-12-14 20:12:00|529.23|526.93|528.95|526.65|529.23|526.93|528.95|526.65|19
1734207130000|2024-12-14 20:12:10|528.96|526.66|528.97|526.67|528.97|526.67|528.94|526.64|8
1734207140000|2024-12-14 20:12:20|528.98|526.68|529.09|526.79|529.15|526.85|528.98|526.68|20
1734207150000|2024-12-14 20:12:30|529.1|526.8|528.98|526.68|529.17|526.87|528.98|526.68|17
1734207160000|2024-12-14 20:12:40|529.02|526.72|528.94|526.64|529.02|526.72|528.94|526.64|7
1734207170000|2024-12-14 20:12:50|528.98|526.68|529.04|526.74|529.07|526.77|528.98|526.68|15
1734207180000|2024-12-14 20:13:00|529.05|526.75|528.86|526.56|529.06|526.76|528.86|526.56|11
1734207190000|2024-12-14 20:13:10|528.89|526.59|529.14|526.84|529.15|526.85|528.89|526.59|7
1734207200000|2024-12-14 20:13:20|529.15|526.85|528.82|526.52|529.15|526.85|528.82|526.52|13
1734207210000|2024-12-14 20:13:30|528.8|526.5|528.89|526.59|528.92|526.62|528.68|526.38|18
1734207220000|2024-12-14 20:13:40|528.88|526.58|528.74|526.44|528.88|526.58|528.74|526.44|7
1734207230000|2024-12-14 20:13:50|528.73|526.43|528.51|526.21|528.73|526.43|528.51|526.21|12
1734207240000|2024-12-14 20:14:00|528.59|526.29|528.34|526.04|528.59|526.29|528.32|526.02|18
1734207250000|2024-12-14 20:14:10|528.32|526.02|528.38|526.08|528.38|526.08|528.32|526.02|7
1734207260000|2024-12-14 20:14:20|528.5|526.2|528.8|526.5|528.8|526.5|528.5|526.2|11
1734207270000|2024-12-14 20:14:30|528.79|526.49|528.51|526.21|528.79|526.49|528.5|526.2|9
1734207280000|2024-12-14 20:14:40|528.5|526.2|528.36|526.06|528.5|526.2|528.35|526.05|15
1734207290000|2024-12-14 20:14:50|528.35|526.05|528.35|526.05|528.36|526.06|528.35|526.05|15
1734207300000|2024-12-14 20:15:00|528.36|526.06|528.51|526.21|528.53|526.23|528.33|526.03|16
1734207310000|2024-12-14 20:15:10|528.52|526.22|528.42|526.12|528.53|526.23|528.35|526.05|13
1734207320000|2024-12-14 20:15:20|528.43|526.13|528.67|526.37|528.68|526.38|528.43|526.13|10
1734207330000|2024-12-14 20:15:30|528.68|526.38|528.68|526.38|528.68|526.38|528.61|526.31|13
1734207340000|2024-12-14 20:15:40|528.69|526.39|528.35|526.05|528.69|526.39|528.35|526.05|8
1734207350000|2024-12-14 20:15:50|528.3|526|528.47|526.17|528.52|526.22|528.28|525.98|17
1734207360000|2024-12-14 20:16:00|528.48|526.18|528.38|526.08|528.48|526.18|528.37|526.07|16
1734207370000|2024-12-14 20:16:10|528.39|526.09|528.36|526.06|528.45|526.15|528.35|526.05|11
1734207380000|2024-12-14 20:16:20|528.37|526.07|528.53|526.23|528.58|526.28|528.37|526.07|16
1734207390000|2024-12-14 20:16:30|528.52|526.22|528.26|525.96|528.53|526.23|528.26|525.96|13
1734207400000|2024-12-14 20:16:40|528.24|525.94|527.93|525.63|528.24|525.94|527.93|525.63|12
1734207410000|2024-12-14 20:16:50|527.92|525.62|527.94|525.64|527.97|525.67|527.9|525.6|25
1734207420000|2024-12-14 20:17:00|527.93|525.63|527.4|525.1|527.93|525.63|527.4|525.1|23
1734207430000|2024-12-14 20:17:10|527.39|525.09|526.9|524.6|527.39|525.09|526.84|524.54|31
1734207440000|2024-12-14 20:17:20|526.89|524.59|527.2|524.9|527.22|524.92|526.76|524.46|23
1734207450000|2024-12-14 20:17:30|527.23|524.93|526.91|524.61|527.23|524.93|526.91|524.61|25
1734207460000|2024-12-14 20:17:40|526.87|524.57|526.89|524.59|526.91|524.61|526.77|524.47|27
1734207470000|2024-12-14 20:17:50|526.84|524.54|527.01|524.71|527.01|524.71|526.83|524.53|23
1734207480000|2024-12-14 20:18:00|527.02|524.72|526.87|524.57|527.03|524.73|526.83|524.53|22
1734207490000|2024-12-14 20:18:10|526.86|524.56|527.15|524.85|527.15|524.85|526.85|524.55|19
1734207500000|2024-12-14 20:18:20|527.14|524.84|527.26|524.96|527.26|524.96|527.13|524.83|11
1734207530000|2024-12-14 20:18:50|527.49|525.19|527.68|525.38|527.75|525.45|527.49|525.19|16
1734207540000|2024-12-14 20:19:00|527.66|525.36|527.37|525.07|527.66|525.36|527.37|525.07|12
1734207550000|2024-12-14 20:19:10|527.38|525.08|527.41|525.11|527.44|525.14|527.38|525.08|16
1734207560000|2024-12-14 20:19:20|527.4|525.1|527.32|525.02|527.4|525.1|527.16|524.86|19
1734207570000|2024-12-14 20:19:30|527.29|524.99|527.24|524.94|527.32|525.02|527.22|524.92|18
1734207580000|2024-12-14 20:19:40|527.28|524.98|527.2|524.9|527.28|524.98|527.17|524.87|14
1734207590000|2024-12-14 20:19:50|527.22|524.92|527.16|524.86|527.36|525.06|527.15|524.85|10
1734207600000|2024-12-14 20:20:00|527.1|524.8|526.77|524.47|527.1|524.8|526.77|524.47|24
1734207610000|2024-12-14 20:20:10|526.76|524.46|526.44|524.14|526.76|524.46|526.4|524.1|26
1734207620000|2024-12-14 20:20:20|526.45|524.15|526.96|524.66|526.96|524.66|526.4|524.1|25
1734207630000|2024-12-14 20:20:30|526.99|524.69|526.46|524.16|526.99|524.69|526.46|524.16|30
1734207640000|2024-12-14 20:20:40|526.42|524.12|526.29|523.99|526.5|524.2|526.29|523.99|21
1734207650000|2024-12-14 20:20:50|526.3|524|526.21|523.91|526.41|524.11|526.21|523.91|22
1734207660000|2024-12-14 20:21:00|526.2|523.9|526.16|523.86|526.26|523.96|526.16|523.86|14
1734207680000|2024-12-14 20:21:20|525.9|523.6|525.62|523.32|525.9|523.6|525.52|523.22|17
1734207690000|2024-12-14 20:21:30|525.63|523.33|525.5|523.2|525.65|523.35|525.5|523.2|26
1734207700000|2024-12-14 20:21:40|525.49|523.19|525.45|523.15|525.52|523.22|525.36|523.06|23
1734207710000|2024-12-14 20:21:50|525.44|523.14|525.51|523.21|525.53|523.23|525.41|523.11|22
1734207720000|2024-12-14 20:22:00|525.5|523.2|525.81|523.51|525.81|523.51|525.49|523.19|19
1734207730000|2024-12-14 20:22:10|525.7|523.4|525.72|523.42|525.72|523.42|525.7|523.4|5
1734207740000|2024-12-14 20:22:20|525.73|523.43|525.81|523.51|525.81|523.51|525.68|523.38|12
1734207750000|2024-12-14 20:22:30|525.8|523.5|525.75|523.45|525.81|523.51|525.74|523.44|6
1734207760000|2024-12-14 20:22:40|525.76|523.46|525.75|523.45|525.81|523.51|525.72|523.42|11
1734207770000|2024-12-14 20:22:50|525.71|523.41|525.63|523.33|525.71|523.41|525.54|523.24|24
1734207780000|2024-12-14 20:23:00|525.64|523.34|525.81|523.51|525.81|523.51|525.64|523.34|14
1734207810000|2024-12-14 20:23:30|525.77|523.47|525.76|523.46|525.78|523.48|525.76|523.46|6
1734207820000|2024-12-14 20:23:40|525.75|523.45|525.81|523.51|525.81|523.51|525.75|523.45|8
1734207830000|2024-12-14 20:23:50|525.77|523.47|525.72|523.42|525.77|523.47|525.69|523.39|16
1734207840000|2024-12-14 20:24:00|525.73|523.43|525.75|523.45|525.76|523.46|525.7|523.4|14
1734207850000|2024-12-14 20:24:10|525.74|523.44|525.79|523.49|525.81|523.51|525.71|523.41|25
1734207860000|2024-12-14 20:24:20|525.8|523.5|525.81|523.51|525.81|523.51|525.8|523.5|4
1734207910000|2024-12-14 20:25:10|525.71|523.41|525.74|523.44|525.76|523.46|525.68|523.38|13
1734207920000|2024-12-14 20:25:20|525.76|523.46|525.76|523.46|525.76|523.46|525.72|523.42|19
1734207930000|2024-12-14 20:25:30|525.77|523.47|525.81|523.51|525.81|523.51|525.71|523.41|19
1734207950000|2024-12-14 20:25:50|525.97|523.67|526.13|523.83|526.13|523.83|525.97|523.67|2
1734207970000|2024-12-14 20:26:10|526.2|523.9|526.28|523.98|526.28|523.98|526.2|523.9|2
1734208000000|2024-12-14 20:26:40|526.29|523.99|526.62|524.32|526.62|524.32|526.29|523.99|5
1734208080000|2024-12-14 20:28:00|526.5|524.2|526.47|524.17|526.52|524.22|526.42|524.12|16
1734208090000|2024-12-14 20:28:10|526.48|524.18|526.47|524.17|526.48|524.18|526.42|524.12|18
1734208100000|2024-12-14 20:28:20|526.48|524.18|526.45|524.15|526.55|524.25|526.44|524.14|17
1734208110000|2024-12-14 20:28:30|526.44|524.14|526.39|524.09|526.45|524.15|526.39|524.09|14
1734208120000|2024-12-14 20:28:40|526.38|524.08|526.26|523.96|526.4|524.1|526.19|523.89|10
1734208130000|2024-12-14 20:28:50|526.27|523.97|526.24|523.94|526.31|524.01|526.2|523.9|19
1734208140000|2024-12-14 20:29:00|526.2|523.9|526.33|524.03|526.33|524.03|526.19|523.89|18
1734208150000|2024-12-14 20:29:10|526.34|524.04|526.33|524.03|526.37|524.07|526.32|524.02|13
1734208160000|2024-12-14 20:29:20|526.32|524.02|526.31|524.01|526.38|524.08|526.28|523.98|15
1734208170000|2024-12-14 20:29:30|526.32|524.02|526.17|523.87|526.32|524.02|526.16|523.86|13
1734208180000|2024-12-14 20:29:40|526.16|523.86|525.99|523.69|526.16|523.86|525.97|523.67|18
1734208190000|2024-12-14 20:29:50|525.95|523.65|525.94|523.64|526|523.7|525.93|523.63|11
1734208200000|2024-12-14 20:30:00|525.93|523.63|525.62|523.32|525.93|523.63|525.6|523.3|21
1734208210000|2024-12-14 20:30:10|525.63|523.33|526.08|523.78|526.08|523.78|525.62|523.32|23
1734208220000|2024-12-14 20:30:20|526.07|523.77|525.92|523.62|526.08|523.78|525.92|523.62|19
1734208230000|2024-12-14 20:30:30|525.93|523.63|525.79|523.49|525.93|523.63|525.71|523.41|30
1734208240000|2024-12-14 20:30:40|525.8|523.5|525.93|523.63|525.95|523.65|525.79|523.49|17
1734208250000|2024-12-14 20:30:50|525.92|523.62|525.93|523.63|525.93|523.63|525.74|523.44|18
1734208260000|2024-12-14 20:31:00|525.89|523.59|526.08|523.78|526.08|523.78|525.89|523.59|21
1734208270000|2024-12-14 20:31:10|526.09|523.79|526.12|523.82|526.12|523.82|526.09|523.79|2
1734208280000|2024-12-14 20:31:20|526.24|523.94|526.32|524.02|526.36|524.06|526.24|523.94|5
1734208290000|2024-12-14 20:31:30|526.3|524|526.21|523.91|526.3|524|526.11|523.81|14
1734208300000|2024-12-14 20:31:40|526.22|523.92|526.07|523.77|526.25|523.95|526.07|523.77|12
1734208310000|2024-12-14 20:31:50|526.06|523.76|525.94|523.64|526.17|523.87|525.9|523.6|24
1734208320000|2024-12-14 20:32:00|525.93|523.63|525.94|523.64|526.02|523.72|525.8|523.5|20
1734208330000|2024-12-14 20:32:10|525.92|523.62|525.91|523.61|525.98|523.68|525.82|523.52|21
1734208340000|2024-12-14 20:32:20|525.9|523.6|525.71|523.41|525.9|523.6|525.64|523.34|20
1734208350000|2024-12-14 20:32:30|525.72|523.42|525.7|523.4|525.75|523.45|525.6|523.3|26
1734208360000|2024-12-14 20:32:40|525.69|523.39|525.32|523.02|525.69|523.39|525.31|523.01|22
1734208370000|2024-12-14 20:32:50|525.31|523.01|525.1|522.8|525.36|523.06|525.05|522.75|18
1734208380000|2024-12-14 20:33:00|525.09|522.79|525.03|522.73|525.13|522.83|524.89|522.59|23
1734208390000|2024-12-14 20:33:10|525.02|522.72|525.27|522.97|525.3|523|525|522.7|27
1734208400000|2024-12-14 20:33:20|525.26|522.96|525.36|523.06|525.36|523.06|525.2|522.9|18
1734208410000|2024-12-14 20:33:30|525.37|523.07|525.06|522.76|525.37|523.07|525.02|522.72|24
1734208420000|2024-12-14 20:33:40|524.99|522.69|524.98|522.68|525|522.7|524.86|522.56|19
1734208430000|2024-12-14 20:33:50|524.95|522.65|524.99|522.69|525.01|522.71|524.92|522.62|15
1734208440000|2024-12-14 20:34:00|525|522.7|524.77|522.47|525|522.7|524.77|522.47|14
1734208450000|2024-12-14 20:34:10|524.76|522.46|524.71|522.41|524.76|522.46|524.69|522.39|12
1734208460000|2024-12-14 20:34:20|524.7|522.4|524.62|522.32|524.72|522.42|524.41|522.11|33
1734208470000|2024-12-14 20:34:30|524.69|522.39|524.67|522.37|524.72|522.42|524.66|522.36|22
1734208480000|2024-12-14 20:34:40|524.7|522.4|524.74|522.44|524.77|522.47|524.63|522.33|26
1734208490000|2024-12-14 20:34:50|524.76|522.46|524.68|522.38|524.9|522.6|524.68|522.38|20
1734208500000|2024-12-14 20:35:00|524.64|522.34|524.98|522.68|524.98|522.68|524.64|522.34|26
1734208510000|2024-12-14 20:35:10|525.05|522.75|525.16|522.86|525.16|522.86|525.05|522.75|8
1734208520000|2024-12-14 20:35:20|525.14|522.84|525.03|522.73|525.15|522.85|524.99|522.69|11
1734208530000|2024-12-14 20:35:30|525.05|522.75|525.07|522.77|525.07|522.77|524.99|522.69|19
1734208540000|2024-12-14 20:35:40|525.08|522.78|525.14|522.84|525.15|522.85|525.07|522.77|16
1734208550000|2024-12-14 20:35:50|525.15|522.85|525.06|522.76|525.16|522.86|525.05|522.75|11
1734208560000|2024-12-14 20:36:00|525.08|522.78|524.58|522.28|525.11|522.81|524.58|522.28|29
1734208570000|2024-12-14 20:36:10|524.57|522.27|524.49|522.19|524.64|522.34|524.43|522.13|31
1734208580000|2024-12-14 20:36:20|524.53|522.23|524.56|522.26|524.56|522.26|524.45|522.15|23
1734208590000|2024-12-14 20:36:30|524.55|522.25|524.15|521.85|524.55|522.25|524.13|521.83|25
1734208600000|2024-12-14 20:36:40|524.16|521.86|524.29|521.99|524.37|522.07|524.16|521.86|21
1734208610000|2024-12-14 20:36:50|524.32|522.02|524.29|521.99|524.34|522.04|524.28|521.98|24
1734208620000|2024-12-14 20:37:00|524.28|521.98|524.42|522.12|524.46|522.16|524.22|521.92|23
1734208630000|2024-12-14 20:37:10|524.41|522.11|524.16|521.86|524.48|522.18|524.13|521.83|28
1734208640000|2024-12-14 20:37:20|524.21|521.91|524.14|521.84|524.23|521.93|524.13|521.83|21
1734208650000|2024-12-14 20:37:30|524.15|521.85|524.13|521.83|524.15|521.85|524.07|521.77|21
1734208660000|2024-12-14 20:37:40|524.12|521.82|524.16|521.86|524.33|522.03|524.11|521.81|26
1734208670000|2024-12-14 20:37:50|524.13|521.83|523.93|521.63|524.13|521.83|523.9|521.6|21
1734208680000|2024-12-14 20:38:00|523.92|521.62|523.36|521.06|523.92|521.62|523.36|521.06|6
1734208690000|2024-12-14 20:38:10|523.21|520.91|523.32|521.02|523.49|521.19|523.21|520.91|27
1734208700000|2024-12-14 20:38:20|523.33|521.03|523.2|520.9|523.34|521.04|523.16|520.86|29
1734208710000|2024-12-14 20:38:30|523.19|520.89|523.27|520.97|523.37|521.07|523.19|520.89|19
1734208720000|2024-12-14 20:38:40|523.3|521|523.26|520.96|523.39|521.09|523.26|520.96|20
1734208730000|2024-12-14 20:38:50|523.25|520.95|523.2|520.9|523.27|520.97|523.2|520.9|12
1734208740000|2024-12-14 20:39:00|523.19|520.89|523.11|520.81|523.22|520.92|523.1|520.8|22
1734208750000|2024-12-14 20:39:10|523.17|520.87|523.27|520.97|523.29|520.99|523.12|520.82|27
1734208760000|2024-12-14 20:39:20|523.28|520.98|523.31|521.01|523.36|521.06|523.27|520.97|15
1734208770000|2024-12-14 20:39:30|523.3|521|523.39|521.09|523.42|521.12|523.24|520.94|16
1734208780000|2024-12-14 20:39:40|523.42|521.12|523.47|521.17|523.47|521.17|523.27|520.97|21
1734208790000|2024-12-14 20:39:50|523.39|521.09|523.37|521.07|523.47|521.17|523.36|521.06|10
1734208800000|2024-12-14 20:40:00|523.36|521.06|523.34|521.04|523.42|521.12|523.26|520.96|20
1734208810000|2024-12-14 20:40:10|523.36|521.06|523.26|520.96|523.42|521.12|523.21|520.91|20
1734208820000|2024-12-14 20:40:20|523.28|520.98|523.47|521.17|523.47|521.17|523.24|520.94|21
1734208830000|2024-12-14 20:40:30|523.4|521.1|523.43|521.13|523.43|521.13|523.32|521.02|12
1734208840000|2024-12-14 20:40:40|523.44|521.14|523.47|521.17|523.47|521.17|523.44|521.14|2
1734208870000|2024-12-14 20:41:10|523.58|521.28|523.7|521.4|523.7|521.4|523.58|521.28|2
1734208880000|2024-12-14 20:41:20|523.67|521.37|523.66|521.36|523.7|521.4|523.63|521.33|17
1734208890000|2024-12-14 20:41:30|523.65|521.35|523.53|521.23|523.65|521.35|523.46|521.16|25
1734208900000|2024-12-14 20:41:40|523.54|521.24|523.59|521.29|523.64|521.34|523.54|521.24|27
1734208910000|2024-12-14 20:41:50|523.6|521.3|523.7|521.4|523.7|521.4|523.6|521.3|3
1734208950000|2024-12-14 20:42:30|523.8|521.5|523.9|521.6|523.9|521.6|523.8|521.5|2
1734208980000|2024-12-14 20:43:00|524.1|521.8|524.31|522.01|524.31|522.01|524.1|521.8|2
1734208990000|2024-12-14 20:43:10|524.39|522.09|524.47|522.17|524.47|522.17|524.39|522.09|2
1734209070000|2024-12-14 20:44:30|524.4|522.1|524.39|522.09|524.4|522.1|524.37|522.07|5
1734209080000|2024-12-14 20:44:40|524.37|522.07|524.16|521.86|524.37|522.07|524.16|521.86|14
1734209090000|2024-12-14 20:44:50|524.17|521.87|524.12|521.82|524.17|521.87|524.09|521.79|18
1734209100000|2024-12-14 20:45:00|524.11|521.81|524.22|521.92|524.37|522.07|524.11|521.81|22
1734209110000|2024-12-14 20:45:10|524.13|521.83|523.89|521.59|524.16|521.86|523.88|521.58|18
1734209120000|2024-12-14 20:45:20|523.88|521.58|523.94|521.64|523.95|521.65|523.73|521.43|12
1734209130000|2024-12-14 20:45:30|523.95|521.65|524.26|521.96|524.3|522|523.94|521.64|22
1734209140000|2024-12-14 20:45:40|524.25|521.95|524.47|522.17|524.47|522.17|524.25|521.95|15
1734209160000|2024-12-14 20:46:00|524.42|522.12|524.32|522.02|524.43|522.13|524.24|521.94|21
1734209170000|2024-12-14 20:46:10|524.31|522.01|524.01|521.71|524.37|522.07|523.97|521.67|23
1734209180000|2024-12-14 20:46:20|524.02|521.72|523.9|521.6|524.04|521.74|523.79|521.49|14
1734209190000|2024-12-14 20:46:30|523.91|521.61|524.16|521.86|524.16|521.86|523.91|521.61|11
1734209200000|2024-12-14 20:46:40|524.15|521.85|523.86|521.56|524.15|521.85|523.86|521.56|19
1734209210000|2024-12-14 20:46:50|523.87|521.57|524.04|521.74|524.07|521.77|523.86|521.56|20
1734209220000|2024-12-14 20:47:00|524.05|521.75|524.07|521.77|524.12|521.82|523.97|521.67|22
1734209230000|2024-12-14 20:47:10|524.05|521.75|523.81|521.51|524.05|521.75|523.7|521.4|21
1734209240000|2024-12-14 20:47:20|523.82|521.52|524.15|521.85|524.15|521.85|523.82|521.52|24
1734209250000|2024-12-14 20:47:30|524.14|521.84|524.12|521.82|524.14|521.84|524.03|521.73|12
1734209260000|2024-12-14 20:47:40|524.07|521.77|523.98|521.68|524.08|521.78|523.98|521.68|10
1734209270000|2024-12-14 20:47:50|523.97|521.67|523.78|521.48|524.01|521.71|523.78|521.48|16
1734209280000|2024-12-14 20:48:00|523.71|521.41|523.41|521.11|523.71|521.41|523.32|521.02|27
1734209290000|2024-12-14 20:48:10|523.42|521.12|523.71|521.41|523.72|521.42|523.41|521.11|29
1734209300000|2024-12-14 20:48:20|523.64|521.34|523.51|521.21|523.73|521.43|523.45|521.15|21
1734209310000|2024-12-14 20:48:30|523.5|521.2|523.52|521.22|523.58|521.28|523.4|521.1|24
1734209320000|2024-12-14 20:48:40|523.53|521.23|523.03|520.73|523.53|521.23|523.03|520.73|23
1734209330000|2024-12-14 20:48:50|523.01|520.71|522.72|520.42|523.01|520.71|522.72|520.42|26
1734209340000|2024-12-14 20:49:00|522.79|520.49|522.85|520.55|522.96|520.66|522.79|520.49|27
1734209350000|2024-12-14 20:49:10|522.86|520.56|522.89|520.59|522.89|520.59|522.68|520.38|27
1734209360000|2024-12-14 20:49:20|522.88|520.58|522.87|520.57|522.89|520.59|522.77|520.47|17
1734209370000|2024-12-14 20:49:30|522.85|520.55|522.86|520.56|522.92|520.62|522.7|520.4|29
1734209380000|2024-12-14 20:49:40|522.88|520.58|522.73|520.43|522.9|520.6|522.71|520.41|27
1734209390000|2024-12-14 20:49:50|522.74|520.44|522.93|520.63|522.93|520.63|522.74|520.44|15
1734209400000|2024-12-14 20:50:00|522.99|520.69|523.01|520.71|523.13|520.83|522.99|520.69|20
1734209410000|2024-12-14 20:50:10|522.94|520.64|522.87|520.57|522.97|520.67|522.87|520.57|13
1734209420000|2024-12-14 20:50:20|522.88|520.58|523.09|520.79|523.09|520.79|522.87|520.57|18
1734209430000|2024-12-14 20:50:30|523.1|520.8|523.13|520.83|523.13|520.83|523.1|520.8|10
1734209440000|2024-12-14 20:50:40|523.1|520.8|522.89|520.59|523.1|520.8|522.86|520.56|19
1734209450000|2024-12-14 20:50:50|522.9|520.6|522.85|520.55|522.9|520.6|522.81|520.51|20
1734209460000|2024-12-14 20:51:00|522.84|520.54|522.84|520.54|522.84|520.54|522.55|520.25|28
1734209470000|2024-12-14 20:51:10|522.85|520.55|522.7|520.4|522.85|520.55|522.66|520.36|29
1734209480000|2024-12-14 20:51:20|522.73|520.43|522.76|520.46|522.85|520.55|522.72|520.42|20
1734209490000|2024-12-14 20:51:30|522.85|520.55|522.82|520.52|522.86|520.56|522.82|520.52|18
1734209500000|2024-12-14 20:51:40|522.72|520.42|522.25|519.95|522.72|520.42|522.07|519.77|30
1734209510000|2024-12-14 20:51:50|522.2|519.9|522.39|520.09|522.54|520.24|522.14|519.84|34
1734209520000|2024-12-14 20:52:00|522.32|520.02|522.12|519.82|522.32|520.02|522.09|519.79|22
1734209530000|2024-12-14 20:52:10|522.11|519.81|522.04|519.74|522.19|519.89|522.04|519.74|18
1734209540000|2024-12-14 20:52:20|521.93|519.63|521.75|519.45|521.95|519.65|521.74|519.44|22
1734209550000|2024-12-14 20:52:30|521.74|519.44|521.48|519.18|521.88|519.58|521.48|519.18|29
1734209560000|2024-12-14 20:52:40|521.46|519.16|521.16|518.86|521.49|519.19|521.15|518.85|34
1734209570000|2024-12-14 20:52:50|521.22|518.92|521.16|518.86|521.27|518.97|520.94|518.64|36
1734209580000|2024-12-14 20:53:00|521.15|518.85|521.13|518.83|521.3|519|520.99|518.69|33
1734209590000|2024-12-14 20:53:10|521.12|518.82|521.37|519.07|521.45|519.15|521|518.7|28
1734209600000|2024-12-14 20:53:20|521.39|519.09|521.5|519.2|521.56|519.26|521.38|519.08|25
1734209610000|2024-12-14 20:53:30|521.49|519.19|521.53|519.23|521.64|519.34|521.49|519.19|24
1734209620000|2024-12-14 20:53:40|521.54|519.24|521.34|519.04|521.56|519.26|521.29|518.99|33
1734209630000|2024-12-14 20:53:50|521.33|519.03|521.43|519.13|521.54|519.24|521.31|519.01|24
1734209640000|2024-12-14 20:54:00|521.4|519.1|521.67|519.37|521.67|519.37|521.3|519|28
1734209650000|2024-12-14 20:54:10|521.68|519.38|521.76|519.46|521.76|519.46|521.68|519.38|5
1734209660000|2024-12-14 20:54:20|522.04|519.74|522.44|520.14|522.62|520.32|522.04|519.74|30
1734209670000|2024-12-14 20:54:30|522.43|520.13|522.55|520.25|522.7|520.4|522.43|520.13|30
1734209680000|2024-12-14 20:54:40|522.66|520.36|522.33|520.03|522.66|520.36|522.31|520.01|27
1734209690000|2024-12-14 20:54:50|522.32|520.02|522.12|519.82|522.32|520.02|522.06|519.76|34
1734209700000|2024-12-14 20:55:00|522.09|519.79|522.11|519.81|522.17|519.87|521.96|519.66|25
1734209710000|2024-12-14 20:55:10|522.1|519.8|521.89|519.59|522.17|519.87|521.89|519.59|28
1734209720000|2024-12-14 20:55:20|521.88|519.58|521.88|519.58|521.89|519.59|521.69|519.39|25
1734209730000|2024-12-14 20:55:30|521.89|519.59|521.58|519.28|521.89|519.59|521.58|519.28|26
1734209740000|2024-12-14 20:55:40|521.66|519.36|521.84|519.54|521.89|519.59|521.58|519.28|27
1734209750000|2024-12-14 20:55:50|521.78|519.48|521.48|519.18|521.78|519.48|521.42|519.12|31
1734209760000|2024-12-14 20:56:00|521.49|519.19|521.33|519.03|521.49|519.19|521.31|519.01|26
1734209770000|2024-12-14 20:56:10|521.39|519.09|521.46|519.16|521.5|519.2|521.38|519.08|28
1734209780000|2024-12-14 20:56:20|521.51|519.21|521.36|519.06|521.51|519.21|521.27|518.97|25
1734209790000|2024-12-14 20:56:30|521.35|519.05|521.48|519.18|521.53|519.23|521.27|518.97|25
1734209800000|2024-12-14 20:56:40|521.47|519.17|521.2|518.9|521.49|519.19|521.16|518.86|23
1734209810000|2024-12-14 20:56:50|521.22|518.92|521.4|519.1|521.41|519.11|521.22|518.92|30
1734209820000|2024-12-14 20:57:00|521.52|519.22|521.41|519.11|521.61|519.31|521.33|519.03|24
1734209830000|2024-12-14 20:57:10|521.35|519.05|521.61|519.31|521.62|519.32|521.35|519.05|20
1734209840000|2024-12-14 20:57:20|521.65|519.35|521.65|519.35|521.65|519.35|521.65|519.35|1
1734209850000|2024-12-14 20:57:30|521.73|519.43|521.85|519.55|521.85|519.55|521.73|519.43|3
1734209860000|2024-12-14 20:57:40|521.9|519.6|521.95|519.65|521.95|519.65|521.9|519.6|2
1734209890000|2024-12-14 20:58:10|522.03|519.73|522.12|519.82|522.12|519.82|522.03|519.73|2
1734209910000|2024-12-14 20:58:30|522.1|519.8|522.12|519.82|522.12|519.82|522.1|519.8|4
1734209930000|2024-12-14 20:58:50|522.28|519.98|522.44|520.14|522.44|520.14|522.28|519.98|2
1734209940000|2024-12-14 20:59:00|522.42|520.12|522.3|520|522.42|520.12|522.3|520|17
1734209950000|2024-12-14 20:59:10|522.32|520.02|522.3|520|522.33|520.03|522.18|519.88|27
1734209960000|2024-12-14 20:59:20|522.31|520.01|522.01|519.71|522.32|520.02|522.01|519.71|23
1734209970000|2024-12-14 20:59:30|521.99|519.69|521.85|519.55|521.99|519.69|521.84|519.54|25
1734209980000|2024-12-14 20:59:40|521.84|519.54|522.16|519.86|522.18|519.88|521.79|519.49|27
1734209990000|2024-12-14 20:59:50|522.13|519.83|522.22|519.92|522.22|519.92|522.13|519.83|20
1734210000000|2024-12-14 21:00:00|522.26|519.96|522.13|519.83|522.27|519.97|522|519.7|23
1734210010000|2024-12-14 21:00:10|522.2|519.9|522.06|519.76|522.26|519.96|522.01|519.71|23
1734210020000|2024-12-14 21:00:20|522.05|519.75|522.22|519.92|522.25|519.95|522|519.7|28
1734210030000|2024-12-14 21:00:30|522.23|519.93|522.27|519.97|522.27|519.97|522.21|519.91|6
1734210040000|2024-12-14 21:00:40|522.35|520.05|522.69|520.39|522.69|520.39|522.35|520.05|8
1734210050000|2024-12-14 21:00:50|522.7|520.4|522.7|520.4|522.7|520.4|522.7|520.4|1
1734210110000|2024-12-14 21:01:50|522.64|520.34|522.7|520.4|522.7|520.4|522.63|520.33|4
1734210120000|2024-12-14 21:02:00|522.67|520.37|522.7|520.4|522.7|520.4|522.65|520.35|7
1734210130000|2024-12-14 21:02:10|522.63|520.33|522.62|520.32|522.7|520.4|522.6|520.3|13
1734210140000|2024-12-14 21:02:20|522.63|520.33|522.25|519.95|522.67|520.37|522.18|519.88|26
1734210150000|2024-12-14 21:02:30|522.26|519.96|522.28|519.98|522.32|520.02|522.25|519.95|18
1734210160000|2024-12-14 21:02:40|522.27|519.97|522.6|520.3|522.62|520.32|522.27|519.97|26
1734210170000|2024-12-14 21:02:50|522.59|520.29|522.55|520.25|522.65|520.35|522.55|520.25|13
1734210180000|2024-12-14 21:03:00|522.48|520.18|522.12|519.82|522.48|520.18|522.09|519.79|30
1734210190000|2024-12-14 21:03:10|522.16|519.86|522.52|520.22|522.54|520.24|522.13|519.83|27
1734210200000|2024-12-14 21:03:20|522.53|520.23|522.12|519.82|522.54|520.24|522.11|519.81|25
1734210210000|2024-12-14 21:03:30|522.1|519.8|522.14|519.84|522.14|519.84|522|519.7|24
1734210220000|2024-12-14 21:03:40|522.13|519.83|522.4|520.1|522.44|520.14|522.12|519.82|24
1734210230000|2024-12-14 21:03:50|522.39|520.09|522.34|520.04|522.48|520.18|522.34|520.04|22
1734210240000|2024-12-14 21:04:00|522.32|520.02|522.54|520.24|522.56|520.26|522.31|520.01|28
1734210250000|2024-12-14 21:04:10|522.57|520.27|522.57|520.27|522.57|520.27|522.54|520.24|4
1734210260000|2024-12-14 21:04:20|522.55|520.25|522.51|520.21|522.55|520.25|522.48|520.18|11
1734210270000|2024-12-14 21:04:30|522.5|520.2|522.57|520.27|522.57|520.27|522.41|520.11|14
1734210290000|2024-12-14 21:04:50|522.6|520.3|522.64|520.34|522.64|520.34|522.6|520.3|2
1734210300000|2024-12-14 21:05:00|522.58|520.28|522.52|520.22|522.58|520.28|522.51|520.21|8
1734210310000|2024-12-14 21:05:10|522.49|520.19|522.56|520.26|522.58|520.28|522.45|520.15|19
1734210320000|2024-12-14 21:05:20|522.55|520.25|522.53|520.23|522.64|520.34|522.48|520.18|20
1734210330000|2024-12-14 21:05:30|522.48|520.18|522.16|519.86|522.48|520.18|522.16|519.86|25
1734210340000|2024-12-14 21:05:40|522.14|519.84|522.04|519.74|522.14|519.84|522.02|519.72|27
1734210350000|2024-12-14 21:05:50|522.03|519.73|522.18|519.88|522.21|519.91|522.02|519.72|27
1734210360000|2024-12-14 21:06:00|522.43|520.13|522.64|520.34|522.64|520.34|522.43|520.13|20
1734210390000|2024-12-14 21:06:30|522.67|520.37|522.86|520.56|522.86|520.56|522.67|520.37|4
1734210400000|2024-12-14 21:06:40|522.88|520.58|523.2|520.9|523.2|520.9|522.88|520.58|3
1734210490000|2024-12-14 21:08:10|523.14|520.84|523.14|520.84|523.15|520.85|523.13|520.83|4
1734210500000|2024-12-14 21:08:20|523.15|520.85|523.13|520.83|523.15|520.85|523.12|520.82|6
1734210510000|2024-12-14 21:08:30|523.16|520.86|523.2|520.9|523.2|520.9|523.11|520.81|9
1734210550000|2024-12-14 21:09:10|523.27|520.97|523.42|521.12|523.42|521.12|523.27|520.97|21
1734210560000|2024-12-14 21:09:20|523.46|521.16|523.45|521.15|523.46|521.16|523.43|521.13|15
1734210570000|2024-12-14 21:09:30|523.44|521.14|523.44|521.14|523.44|521.14|523.43|521.13|3
1734210580000|2024-12-14 21:09:40|523.56|521.26|523.6|521.3|523.61|521.31|523.51|521.21|11
1734210590000|2024-12-14 21:09:50|523.61|521.31|523.57|521.27|523.61|521.31|523.56|521.26|11
1734210600000|2024-12-14 21:10:00|523.56|521.26|523.51|521.21|523.57|521.27|523.44|521.14|11
1734210610000|2024-12-14 21:10:10|523.5|521.2|523.63|521.33|523.64|521.34|523.49|521.19|15
1734210620000|2024-12-14 21:10:20|523.64|521.34|523.64|521.34|523.64|521.34|523.64|521.34|1
1734210630000|2024-12-14 21:10:30|523.55|521.25|523.42|521.12|523.55|521.25|523.41|521.11|14
1734210640000|2024-12-14 21:10:40|523.41|521.11|523.57|521.27|523.59|521.29|523.4|521.1|18
1734210650000|2024-12-14 21:10:50|523.56|521.26|523.6|521.3|523.6|521.3|523.56|521.26|19
1734210660000|2024-12-14 21:11:00|523.61|521.31|523.64|521.34|523.64|521.34|523.61|521.31|5
1734210690000|2024-12-14 21:11:30|523.7|521.4|524.33|522.03|524.33|522.03|523.7|521.4|5
1734210710000|2024-12-14 21:11:50|524.55|522.25|524.97|522.67|524.97|522.67|524.55|522.25|4
1734210720000|2024-12-14 21:12:00|524.94|522.64|525|522.7|525|522.7|524.85|522.55|16
1734210750000|2024-12-14 21:12:30|525.27|522.97|525.55|523.25|525.55|523.25|525.27|522.97|5
1734210760000|2024-12-14 21:12:40|525.53|523.23|525.55|523.25|525.55|523.25|525.5|523.2|11
1734210770000|2024-12-14 21:12:50|525.67|523.37|525.7|523.4|525.72|523.42|525.66|523.36|20
1734210780000|2024-12-14 21:13:00|525.71|523.41|525.81|523.51|525.84|523.54|525.7|523.4|18
1734210790000|2024-12-14 21:13:10|525.82|523.52|525.73|523.43|525.82|523.52|525.7|523.4|12
1734210800000|2024-12-14 21:13:20|525.72|523.42|525.54|523.24|525.73|523.43|525.54|523.24|10
1734210810000|2024-12-14 21:13:30|525.55|523.25|525.42|523.12|525.62|523.32|525.39|523.09|11
1734210820000|2024-12-14 21:13:40|525.43|523.13|525.44|523.14|525.44|523.14|525.38|523.08|6
1734210830000|2024-12-14 21:13:50|525.42|523.12|525.69|523.39|525.69|523.39|525.38|523.08|14
1734210840000|2024-12-14 21:14:00|525.75|523.45|525.77|523.47|525.77|523.47|525.75|523.45|3
1734210850000|2024-12-14 21:14:10|525.76|523.46|525.69|523.39|525.76|523.46|525.61|523.31|8
1734210860000|2024-12-14 21:14:20|525.68|523.38|525.79|523.49|525.79|523.49|525.68|523.38|10
1734210870000|2024-12-14 21:14:30|525.78|523.48|525.75|523.45|525.78|523.48|525.75|523.45|3
1734210880000|2024-12-14 21:14:40|525.76|523.46|525.61|523.31|525.76|523.46|525.61|523.31|9
1734210890000|2024-12-14 21:14:50|525.64|523.34|525.8|523.5|525.8|523.5|525.64|523.34|15
1734210900000|2024-12-14 21:15:00|525.81|523.51|525.9|523.6|525.9|523.6|525.79|523.49|8
1734210910000|2024-12-14 21:15:10|525.89|523.59|525.9|523.6|525.9|523.6|525.89|523.59|4
1734210930000|2024-12-14 21:15:30|525.93|523.63|526.59|524.29|526.63|524.33|525.93|523.63|12
1734210940000|2024-12-14 21:15:40|526.55|524.25|526.68|524.38|526.76|524.46|526.54|524.24|23
1734210950000|2024-12-14 21:15:50|526.67|524.37|526.69|524.39|526.69|524.39|526.46|524.16|18
1734210960000|2024-12-14 21:16:00|526.68|524.38|526.39|524.09|526.69|524.39|526.38|524.08|17
1734210970000|2024-12-14 21:16:10|526.38|524.08|526.69|524.39|526.71|524.41|526.35|524.05|26
1734210980000|2024-12-14 21:16:20|526.7|524.4|526.62|524.32|526.74|524.44|526.62|524.32|13
1734210990000|2024-12-14 21:16:30|526.6|524.3|526.24|523.94|526.6|524.3|526.23|523.93|19
1734211000000|2024-12-14 21:16:40|526.23|523.93|526.28|523.98|526.28|523.98|526.15|523.85|22
1734211010000|2024-12-14 21:16:50|526.3|524|526.1|523.8|526.3|524|526.1|523.8|14
1734211020000|2024-12-14 21:17:00|526.09|523.79|525.6|523.3|526.09|523.79|525.6|523.3|21
1734211030000|2024-12-14 21:17:10|525.58|523.28|525.5|523.2|525.6|523.3|525.34|523.04|19
1734211040000|2024-12-14 21:17:20|525.49|523.19|525.58|523.28|525.63|523.33|525.45|523.15|21
1734211050000|2024-12-14 21:17:30|525.59|523.29|525.76|523.46|525.76|523.46|525.59|523.29|7
1734211060000|2024-12-14 21:17:40|525.74|523.44|525.64|523.34|525.74|523.44|525.55|523.25|9
1734211070000|2024-12-14 21:17:50|525.63|523.33|525.67|523.37|525.67|523.37|525.47|523.17|18
1734211080000|2024-12-14 21:18:00|525.66|523.36|525.73|523.43|525.74|523.44|525.57|523.27|15
1734211090000|2024-12-14 21:18:10|525.75|523.45|525.76|523.46|525.76|523.46|525.75|523.45|2
1734211100000|2024-12-14 21:18:20|525.87|523.57|525.94|523.64|525.94|523.64|525.87|523.57|10
1734211110000|2024-12-14 21:18:30|525.93|523.63|525.92|523.62|525.95|523.65|525.92|523.62|8
1734211120000|2024-12-14 21:18:40|525.93|523.63|525.91|523.61|525.93|523.63|525.91|523.61|11
1734211130000|2024-12-14 21:18:50|525.82|523.52|525.8|523.5|525.82|523.52|525.77|523.47|8
1734211140000|2024-12-14 21:19:00|525.81|523.51|525.86|523.56|525.87|523.57|525.77|523.47|15
1734211150000|2024-12-14 21:19:10|525.85|523.55|525.95|523.65|525.98|523.68|525.85|523.55|15
1734211160000|2024-12-14 21:19:20|525.93|523.63|525.78|523.48|525.96|523.66|525.78|523.48|11
1734211170000|2024-12-14 21:19:30|525.79|523.49|525.77|523.47|525.81|523.51|525.77|523.47|6
1734211180000|2024-12-14 21:19:40|525.63|523.33|525.7|523.4|525.72|523.42|525.55|523.25|17
1734211190000|2024-12-14 21:19:50|525.71|523.41|525.31|523.01|525.71|523.41|525.31|523.01|18
1734211200000|2024-12-14 21:20:00|525.22|522.92|525.3|523|525.31|523.01|525.16|522.86|25
1734211210000|2024-12-14 21:20:10|525.29|522.99|525.54|523.24|525.55|523.25|525.29|522.99|23
1734211220000|2024-12-14 21:20:20|525.61|523.31|525.57|523.27|525.61|523.31|525.49|523.19|13
1734211230000|2024-12-14 21:20:30|525.58|523.28|525.74|523.44|525.74|523.44|525.58|523.28|15
1734211240000|2024-12-14 21:20:40|525.76|523.46|525.76|523.46|525.76|523.46|525.76|523.46|1
1734211260000|2024-12-14 21:21:00|525.72|523.42|525.67|523.37|525.72|523.42|525.67|523.37|3
1734211270000|2024-12-14 21:21:10|525.64|523.34|525.63|523.33|525.67|523.37|525.56|523.26|21
1734211280000|2024-12-14 21:21:20|525.73|523.43|525.61|523.31|525.74|523.44|525.61|523.31|11
1734211290000|2024-12-14 21:21:30|525.54|523.24|525.32|523.02|525.58|523.28|525.32|523.02|17
1734211300000|2024-12-14 21:21:40|525.31|523.01|525.39|523.09|525.4|523.1|525.13|522.83|24
1734211310000|2024-12-14 21:21:50|525.4|523.1|525.36|523.06|525.4|523.1|525.25|522.95|19
1734211320000|2024-12-14 21:22:00|525.39|523.09|525.62|523.32|525.64|523.34|525.39|523.09|16
1734211330000|2024-12-14 21:22:10|525.57|523.27|525.5|523.2|525.57|523.27|525.42|523.12|18
1734211340000|2024-12-14 21:22:20|525.51|523.21|525.58|523.28|525.6|523.3|525.5|523.2|12
1734211350000|2024-12-14 21:22:30|525.57|523.27|525.44|523.14|525.63|523.33|525.43|523.13|10
1734211360000|2024-12-14 21:22:40|525.41|523.11|525.55|523.25|525.56|523.26|525.38|523.08|15
1734211370000|2024-12-14 21:22:50|525.56|523.26|525.54|523.24|525.6|523.3|525.54|523.24|12
1734211380000|2024-12-14 21:23:00|525.5|523.2|525.4|523.1|525.5|523.2|525.39|523.09|13
1734211390000|2024-12-14 21:23:10|525.41|523.11|525.61|523.31|525.62|523.32|525.41|523.11|17
1734211400000|2024-12-14 21:23:20|525.57|523.27|525.6|523.3|525.62|523.32|525.41|523.11|28
1734211410000|2024-12-14 21:23:30|525.62|523.32|525.65|523.35|525.65|523.35|525.62|523.32|11
1734211430000|2024-12-14 21:23:50|525.64|523.34|525.54|523.24|525.64|523.34|525.54|523.24|9
1734211440000|2024-12-14 21:24:00|525.55|523.25|525.59|523.29|525.6|523.3|525.46|523.16|12
1734211450000|2024-12-14 21:24:10|525.6|523.3|525.63|523.33|525.65|523.35|525.6|523.3|14
1734211460000|2024-12-14 21:24:20|525.62|523.32|525.65|523.35|525.65|523.35|525.62|523.32|7
1734211500000|2024-12-14 21:25:00|525.62|523.32|525.62|523.32|525.62|523.32|525.61|523.31|7
1734211510000|2024-12-14 21:25:10|525.65|523.35|525.65|523.35|525.65|523.35|525.63|523.33|4
1734211520000|2024-12-14 21:25:20|525.62|523.32|525.44|523.14|525.62|523.32|525.41|523.11|14
1734211530000|2024-12-14 21:25:30|525.45|523.15|525.65|523.35|525.65|523.35|525.45|523.15|22
1734211550000|2024-12-14 21:25:50|525.6|523.3|525.63|523.33|525.63|523.33|525.6|523.3|4
1734211560000|2024-12-14 21:26:00|525.62|523.32|525.6|523.3|525.62|523.32|525.52|523.22|15
1734211570000|2024-12-14 21:26:10|525.59|523.29|525.65|523.35|525.65|523.35|525.59|523.29|5
1734211610000|2024-12-14 21:26:50|525.71|523.41|525.8|523.5|525.8|523.5|525.71|523.41|3
1734211620000|2024-12-14 21:27:00|525.83|523.53|525.83|523.53|525.83|523.53|525.82|523.52|3
1734211630000|2024-12-14 21:27:10|525.97|523.67|526.07|523.77|526.07|523.77|525.97|523.67|5
1734211640000|2024-12-14 21:27:20|526.1|523.8|526.12|523.82|526.14|523.84|526.1|523.8|7
1734211650000|2024-12-14 21:27:30|526.13|523.83|526.12|523.82|526.13|523.83|526.12|523.82|2
1734211670000|2024-12-14 21:27:50|525.94|523.64|525.98|523.68|525.99|523.69|525.81|523.51|21
1734211680000|2024-12-14 21:28:00|525.99|523.69|526|523.7|526.02|523.72|525.98|523.68|14
1734211690000|2024-12-14 21:28:10|526.02|523.72|526|523.7|526.02|523.72|526|523.7|4
1734211700000|2024-12-14 21:28:20|526.02|523.72|526.16|523.86|526.17|523.87|526.02|523.72|17
1734211710000|2024-12-14 21:28:30|526.17|523.87|525.89|523.59|526.17|523.87|525.86|523.56|15
1734211720000|2024-12-14 21:28:40|525.88|523.58|525.72|523.42|525.88|523.58|525.69|523.39|16
1734211730000|2024-12-14 21:28:50|525.74|523.44|525.77|523.47|525.77|523.47|525.71|523.41|13
1734211740000|2024-12-14 21:29:00|525.78|523.48|525.81|523.51|525.82|523.52|525.78|523.48|15
1734211750000|2024-12-14 21:29:10|525.8|523.5|525.89|523.59|525.9|523.6|525.8|523.5|18
1734211760000|2024-12-14 21:29:20|525.78|523.48|525.84|523.54|525.85|523.55|525.71|523.41|8
1734211770000|2024-12-14 21:29:30|525.85|523.55|525.77|523.47|525.85|523.55|525.75|523.45|6
1734211780000|2024-12-14 21:29:40|525.76|523.46|525.81|523.51|525.83|523.53|525.76|523.46|10
1734211790000|2024-12-14 21:29:50|525.79|523.49|525.82|523.52|525.82|523.52|525.79|523.49|7
1734211800000|2024-12-14 21:30:00|525.83|523.53|525.78|523.48|525.83|523.53|525.73|523.43|9
1734211810000|2024-12-14 21:30:10|525.8|523.5|525.99|523.69|525.99|523.69|525.8|523.5|13
1734211820000|2024-12-14 21:30:20|526.02|523.72|526.13|523.83|526.15|523.85|526.02|523.72|18
1734211830000|2024-12-14 21:30:30|526.14|523.84|525.89|523.59|526.14|523.84|525.88|523.58|17
1734211840000|2024-12-14 21:30:40|525.88|523.58|525.55|523.25|525.88|523.58|525.55|523.25|19
1734211850000|2024-12-14 21:30:50|525.46|523.16|525.48|523.18|525.5|523.2|525.25|522.95|18
1734211860000|2024-12-14 21:31:00|525.41|523.11|525.44|523.14|525.53|523.23|525.4|523.1|23
1734211870000|2024-12-14 21:31:10|525.45|523.15|525.38|523.08|525.57|523.27|525.36|523.06|20
1734211880000|2024-12-14 21:31:20|525.43|523.13|525.47|523.17|525.57|523.27|525.41|523.11|15
1734211890000|2024-12-14 21:31:30|525.49|523.19|525.47|523.17|525.54|523.24|525.44|523.14|18
1734211900000|2024-12-14 21:31:40|525.45|523.15|525.34|523.04|525.47|523.17|525.34|523.04|11
1734211910000|2024-12-14 21:31:50|525.32|523.02|525.34|523.04|525.39|523.09|525.29|522.99|17
1734211920000|2024-12-14 21:32:00|525.33|523.03|525.39|523.09|525.39|523.09|525.29|522.99|14
1734211930000|2024-12-14 21:32:10|525.4|523.1|524.92|522.62|525.4|523.1|524.92|522.62|15
1734211940000|2024-12-14 21:32:20|524.94|522.64|524.71|522.41|525|522.7|524.59|522.29|29
1734211950000|2024-12-14 21:32:30|524.69|522.39|524.44|522.14|524.69|522.39|524.44|522.14|25
1734211960000|2024-12-14 21:32:40|524.45|522.15|524.14|521.84|524.46|522.16|524.07|521.77|25
1734211970000|2024-12-14 21:32:50|524.15|521.85|523.85|521.55|524.15|521.85|523.85|521.55|23
1734211980000|2024-12-14 21:33:00|523.79|521.49|523.75|521.45|523.79|521.49|523.53|521.23|29
1734211990000|2024-12-14 21:33:10|523.79|521.49|524.01|521.71|524.11|521.81|523.79|521.49|28
1734212000000|2024-12-14 21:33:20|524|521.7|524.16|521.86|524.2|521.9|523.98|521.68|26
1734212010000|2024-12-14 21:33:30|524.17|521.87|524.29|521.99|524.37|522.07|524.17|521.87|21
1734212020000|2024-12-14 21:33:40|524.28|521.98|524.31|522.01|524.37|522.07|524.25|521.95|17
1734212030000|2024-12-14 21:33:50|524.33|522.03|524.18|521.88|524.33|522.03|524.17|521.87|16
1734212040000|2024-12-14 21:34:00|524.19|521.89|524.53|522.23|524.58|522.28|524.19|521.89|28
1734212050000|2024-12-14 21:34:10|524.56|522.26|524.55|522.25|524.58|522.28|524.5|522.2|14
1734212060000|2024-12-14 21:34:20|524.54|522.24|524.7|522.4|524.77|522.47|524.52|522.22|29
1734212070000|2024-12-14 21:34:30|524.69|522.39|524.47|522.17|524.69|522.39|524.47|522.17|13
1734212080000|2024-12-14 21:34:40|524.46|522.16|524.29|521.99|524.46|522.16|524.28|521.98|18
1734212090000|2024-12-14 21:34:50|524.3|522|524.25|521.95|524.37|522.07|524.13|521.83|23
1734212100000|2024-12-14 21:35:00|524.24|521.94|524.43|522.13|524.43|522.13|524.17|521.87|21
1734212110000|2024-12-14 21:35:10|524.44|522.14|524.46|522.16|524.5|522.2|524.4|522.1|18
1734212120000|2024-12-14 21:35:20|524.45|522.15|524.38|522.08|524.45|522.15|524.35|522.05|21
1734212130000|2024-12-14 21:35:30|524.39|522.09|524.64|522.34|524.65|522.35|524.39|522.09|21
1734212140000|2024-12-14 21:35:40|524.65|522.35|524.66|522.36|524.69|522.39|524.65|522.35|9
1734212150000|2024-12-14 21:35:50|524.67|522.37|524.46|522.16|524.67|522.37|524.46|522.16|16
1734212160000|2024-12-14 21:36:00|524.49|522.19|524.53|522.23|524.58|522.28|524.47|522.17|17
1734212170000|2024-12-14 21:36:10|524.56|522.26|524.67|522.37|524.67|522.37|524.5|522.2|15
1734212180000|2024-12-14 21:36:20|524.68|522.38|524.61|522.31|524.71|522.41|524.55|522.25|15
1734212190000|2024-12-14 21:36:30|524.62|522.32|524.51|522.21|524.62|522.32|524.51|522.21|6
1734212200000|2024-12-14 21:36:40|524.52|522.22|524.45|522.15|524.53|522.23|524.34|522.04|15
1734212210000|2024-12-14 21:36:50|524.47|522.17|524.66|522.36|524.66|522.36|524.47|522.17|11
1734212220000|2024-12-14 21:37:00|524.64|522.34|524.46|522.16|524.65|522.35|524.44|522.14|18
1734212230000|2024-12-14 21:37:10|524.47|522.17|524.43|522.13|524.51|522.21|524.4|522.1|16
1734212240000|2024-12-14 21:37:20|524.44|522.14|524.64|522.34|524.64|522.34|524.38|522.08|18
1734212250000|2024-12-14 21:37:30|524.66|522.36|524.71|522.41|524.71|522.41|524.66|522.36|8
1734212260000|2024-12-14 21:37:40|524.69|522.39|524.69|522.39|524.69|522.39|524.68|522.38|3
1734212270000|2024-12-14 21:37:50|524.71|522.41|524.71|522.41|524.71|522.41|524.71|522.41|1
1734212290000|2024-12-14 21:38:10|524.74|522.44|524.9|522.6|524.9|522.6|524.74|522.44|5
1734212300000|2024-12-14 21:38:20|524.91|522.61|525.04|522.74|525.04|522.74|524.91|522.61|5
1734212310000|2024-12-14 21:38:30|525.09|522.79|525.14|522.84|525.14|522.84|525.09|522.79|2
1734212320000|2024-12-14 21:38:40|525.13|522.83|525.13|522.83|525.13|522.83|525.13|522.83|1
1734212330000|2024-12-14 21:38:50|525.1|522.8|524.99|522.69|525.1|522.8|524.92|522.62|13
1734212340000|2024-12-14 21:39:00|525.01|522.71|525.11|522.81|525.14|522.84|525.01|522.71|8
1734212350000|2024-12-14 21:39:10|525.1|522.8|525.04|522.74|525.13|522.83|524.93|522.63|14
1734212360000|2024-12-14 21:39:20|525.05|522.75|524.92|522.62|525.05|522.75|524.92|522.62|17
1734212370000|2024-12-14 21:39:30|524.93|522.63|524.94|522.64|525.01|522.71|524.92|522.62|15
1734212380000|2024-12-14 21:39:40|525.03|522.73|524.98|522.68|525.05|522.75|524.96|522.66|14
1734212390000|2024-12-14 21:39:50|524.93|522.63|524.73|522.43|524.93|522.63|524.7|522.4|24
1734212400000|2024-12-14 21:40:00|524.82|522.52|525|522.7|525|522.7|524.79|522.49|20
1734212410000|2024-12-14 21:40:10|524.99|522.69|525.14|522.84|525.14|522.84|524.99|522.69|14
1734212430000|2024-12-14 21:40:30|525.05|522.75|525.01|522.71|525.06|522.76|525.01|522.71|14
1734212440000|2024-12-14 21:40:40|525|522.7|525.14|522.84|525.14|522.84|525|522.7|16
1734212530000|2024-12-14 21:42:10|525.12|522.82|525.1|522.8|525.12|522.82|525.1|522.8|5
1734212540000|2024-12-14 21:42:20|525.08|522.78|525.02|522.72|525.12|522.82|525.02|522.72|16
1734212550000|2024-12-14 21:42:30|524.99|522.69|525|522.7|525.04|522.74|524.91|522.61|8
1734212560000|2024-12-14 21:42:40|525.01|522.71|525.02|522.72|525.08|522.78|525|522.7|11
1734212570000|2024-12-14 21:42:50|525.03|522.73|525.02|522.72|525.03|522.73|524.99|522.69|13
1734212580000|2024-12-14 21:43:00|525.03|522.73|525.13|522.83|525.14|522.84|525.02|522.72|16
1734212590000|2024-12-14 21:43:10|525.14|522.84|525.12|522.82|525.14|522.84|525.11|522.81|5
1734212600000|2024-12-14 21:43:20|525.11|522.81|524.99|522.69|525.11|522.81|524.99|522.69|13
1734212610000|2024-12-14 21:43:30|525|522.7|524.99|522.69|525.01|522.71|524.99|522.69|10
1734212620000|2024-12-14 21:43:40|525.01|522.71|525.14|522.84|525.14|522.84|525.01|522.71|9
1734212640000|2024-12-14 21:44:00|525.15|522.85|525.15|522.85|525.15|522.85|525.15|522.85|1
1734212670000|2024-12-14 21:44:30|525.13|522.83|525.15|522.85|525.15|522.85|525.11|522.81|5
1734212700000|2024-12-14 21:45:00|525.14|522.84|525.15|522.85|525.15|522.85|525.1|522.8|11
1734212710000|2024-12-14 21:45:10|525.14|522.84|525.08|522.78|525.15|522.85|525.06|522.76|15
1734212720000|2024-12-14 21:45:20|525.09|522.79|524.93|522.63|525.15|522.85|524.93|522.63|15
1734212730000|2024-12-14 21:45:30|524.94|522.64|525.08|522.78|525.09|522.79|524.83|522.53|25
1734212740000|2024-12-14 21:45:40|525.09|522.79|525.15|522.85|525.15|522.85|525.09|522.79|7
1734212760000|2024-12-14 21:46:00|525.08|522.78|524.95|522.65|525.09|522.79|524.84|522.54|16
1734212770000|2024-12-14 21:46:10|524.91|522.61|525.02|522.72|525.03|522.73|524.79|522.49|24
1734212780000|2024-12-14 21:46:20|524.99|522.69|524.96|522.66|525.04|522.74|524.89|522.59|26
1734212790000|2024-12-14 21:46:30|524.97|522.67|524.94|522.64|525.04|522.74|524.86|522.56|15
1734212800000|2024-12-14 21:46:40|524.9|522.6|525.07|522.77|525.07|522.77|524.89|522.59|17
1734212810000|2024-12-14 21:46:50|525.06|522.76|525.1|522.8|525.15|522.85|525.06|522.76|7
1734212820000|2024-12-14 21:47:00|525.11|522.81|525.13|522.83|525.13|522.83|525.11|522.81|9
1734212830000|2024-12-14 21:47:10|525.12|522.82|525.07|522.77|525.14|522.84|525.03|522.73|9
1734212840000|2024-12-14 21:47:20|525.08|522.78|525.15|522.85|525.15|522.85|525|522.7|10
1734212880000|2024-12-14 21:48:00|525.1|522.8|525.12|522.82|525.12|522.82|525.07|522.77|9
1734212890000|2024-12-14 21:48:10|525.15|522.85|525.15|522.85|525.15|522.85|525.15|522.85|1
1734212940000|2024-12-14 21:49:00|525.3|523|525.34|523.04|525.38|523.08|525.3|523|11
1734212950000|2024-12-14 21:49:10|525.36|523.06|525.26|522.96|525.39|523.09|525.24|522.94|12
1734212960000|2024-12-14 21:49:20|525.27|522.97|525.35|523.05|525.36|523.06|525.25|522.95|10
1734212970000|2024-12-14 21:49:30|525.36|523.06|525.42|523.12|525.43|523.13|525.36|523.06|6
1734212980000|2024-12-14 21:49:40|525.45|523.15|525.47|523.17|525.47|523.17|525.45|523.15|3
1734212990000|2024-12-14 21:49:50|525.41|523.11|525.41|523.11|525.43|523.13|525.36|523.06|7
1734213000000|2024-12-14 21:50:00|525.4|523.1|525.39|523.09|525.4|523.1|525.25|522.95|17
1734213010000|2024-12-14 21:50:10|525.38|523.08|525.17|522.87|525.38|523.08|525.04|522.74|25
1734213020000|2024-12-14 21:50:20|525.12|522.82|525.35|523.05|525.38|523.08|525.12|522.82|17
1734213030000|2024-12-14 21:50:30|525.36|523.06|525.39|523.09|525.39|523.09|525.35|523.05|8
1734213040000|2024-12-14 21:50:40|525.4|523.1|525.21|522.91|525.41|523.11|525.14|522.84|14
1734213050000|2024-12-14 21:50:50|525.2|522.9|525.21|522.91|525.21|522.91|525.19|522.89|10
1734213060000|2024-12-14 21:51:00|525.22|522.92|525.42|523.12|525.42|523.12|525.22|522.92|18
1734213070000|2024-12-14 21:51:10|525.43|523.13|525.43|523.13|525.43|523.13|525.41|523.11|4
1734213090000|2024-12-14 21:51:30|525.42|523.12|525.43|523.13|525.43|523.13|525.42|523.12|2
1734213120000|2024-12-14 21:52:00|525.41|523.11|525.42|523.12|525.42|523.12|525.41|523.11|2
1734213130000|2024-12-14 21:52:10|525.28|522.98|525.2|522.9|525.28|522.98|525.14|522.84|13
1734213140000|2024-12-14 21:52:20|525.18|522.88|525.16|522.86|525.18|522.88|525.13|522.83|10
1734213150000|2024-12-14 21:52:30|525.15|522.85|524.92|522.62|525.15|522.85|524.92|522.62|9
1734213160000|2024-12-14 21:52:40|524.93|522.63|525.08|522.78|525.08|522.78|524.93|522.63|14
1734213170000|2024-12-14 21:52:50|525.07|522.77|525.05|522.75|525.09|522.79|525.05|522.75|16
1734213180000|2024-12-14 21:53:00|525.06|522.76|525.13|522.83|525.14|522.84|525.05|522.75|11
1734213190000|2024-12-14 21:53:10|525.11|522.81|524.99|522.69|525.11|522.81|524.99|522.69|6
1734213200000|2024-12-14 21:53:20|524.95|522.65|524.96|522.66|524.97|522.67|524.85|522.55|10
1734213210000|2024-12-14 21:53:30|524.97|522.67|524.9|522.6|524.99|522.69|524.85|522.55|18
1734213220000|2024-12-14 21:53:40|524.91|522.61|525.08|522.78|525.09|522.79|524.91|522.61|20
1734213230000|2024-12-14 21:53:50|525.09|522.79|525.12|522.82|525.15|522.85|525.06|522.76|11
1734213240000|2024-12-14 21:54:00|525.11|522.81|525.3|523|525.33|523.03|525.11|522.81|12
1734213250000|2024-12-14 21:54:10|525.29|522.99|525.07|522.77|525.31|523.01|525.07|522.77|21
1734213260000|2024-12-14 21:54:20|525.08|522.78|524.99|522.69|525.08|522.78|524.98|522.68|12
1734213270000|2024-12-14 21:54:30|524.98|522.68|524.87|522.57|525.07|522.77|524.85|522.55|20
1734213280000|2024-12-14 21:54:40|524.86|522.56|524.74|522.44|524.86|522.56|524.71|522.41|15
1734213290000|2024-12-14 21:54:50|524.77|522.47|524.95|522.65|524.95|522.65|524.76|522.46|17
1734213300000|2024-12-14 21:55:00|524.94|522.64|525.02|522.72|525.02|522.72|524.91|522.61|16
1734213310000|2024-12-14 21:55:10|525.01|522.71|525.1|522.8|525.11|522.81|524.98|522.68|18
1734213320000|2024-12-14 21:55:20|525.11|522.81|525.12|522.82|525.14|522.84|525.1|522.8|9
1734213330000|2024-12-14 21:55:30|525.13|522.83|525.2|522.9|525.2|522.9|525.13|522.83|6
1734213340000|2024-12-14 21:55:40|525.24|522.94|525.34|523.04|525.35|523.05|525.24|522.94|14
1734213350000|2024-12-14 21:55:50|525.28|522.98|525.25|522.95|525.28|522.98|525.22|522.92|20
1734213360000|2024-12-14 21:56:00|525.26|522.96|525.35|523.05|525.35|523.05|525.26|522.96|9
1734213370000|2024-12-14 21:56:10|525.34|523.04|525.35|523.05|525.35|523.05|525.34|523.04|2
1734213380000|2024-12-14 21:56:20|525.34|523.04|525.27|522.97|525.34|523.04|525.25|522.95|4
1734213390000|2024-12-14 21:56:30|525.28|522.98|525.33|523.03|525.33|523.03|525.28|522.98|13
1734213400000|2024-12-14 21:56:40|525.34|523.04|525.35|523.05|525.35|523.05|525.34|523.04|2
1734213420000|2024-12-14 21:57:00|525.31|523.01|525.16|522.86|525.31|523.01|525.14|522.84|6
1734213430000|2024-12-14 21:57:10|525.2|522.9|525.23|522.93|525.23|522.93|525.19|522.89|4
1734213440000|2024-12-14 21:57:20|525.24|522.94|525.33|523.03|525.35|523.05|525.23|522.93|12
1734213450000|2024-12-14 21:57:30|525.34|523.04|525.32|523.02|525.34|523.04|525.32|523.02|7
1734213470000|2024-12-14 21:57:50|525.31|523.01|525.35|523.05|525.35|523.05|525.3|523|4
1734213510000|2024-12-14 21:58:30|525.39|523.09|525.43|523.13|525.43|523.13|525.39|523.09|2
1734213520000|2024-12-14 21:58:40|525.47|523.17|525.52|523.22|525.52|523.22|525.47|523.17|2
1734213620000|2024-12-14 22:00:20|525.53|523.23|525.59|523.29|525.59|523.29|525.53|523.23|6
1734213630000|2024-12-14 22:00:30|525.6|523.3|525.61|523.31|525.61|523.31|525.6|523.3|8
1734213660000|2024-12-14 22:01:00|525.58|523.28|525.6|523.3|525.6|523.3|525.57|523.27|9
1734213670000|2024-12-14 22:01:10|525.59|523.29|525.59|523.29|525.59|523.29|525.54|523.24|13
1734213680000|2024-12-14 22:01:20|525.58|523.28|525.39|523.09|525.59|523.29|525.39|523.09|9
1734213690000|2024-12-14 22:01:30|525.4|523.1|525.49|523.19|525.49|523.19|525.4|523.1|13
1734213700000|2024-12-14 22:01:40|525.52|523.22|525.64|523.34|525.64|523.34|525.51|523.21|11
1734213710000|2024-12-14 22:01:50|525.65|523.35|525.65|523.35|525.65|523.35|525.65|523.35|1
1734213730000|2024-12-14 22:02:10|525.66|523.36|525.77|523.47|525.77|523.47|525.66|523.36|2
1734213740000|2024-12-14 22:02:20|525.81|523.51|526|523.7|526|523.7|525.81|523.51|4
1734213750000|2024-12-14 22:02:30|526.01|523.71|526.01|523.71|526.01|523.71|526.01|523.71|1
1734213760000|2024-12-14 22:02:40|526.07|523.77|526.14|523.84|526.14|523.84|526.07|523.77|2
1734213770000|2024-12-14 22:02:50|526.16|523.86|526.48|524.18|526.48|524.18|526.16|523.86|6
1734213800000|2024-12-14 22:03:20|526.45|524.15|526.48|524.18|526.48|524.18|526.45|524.15|2
1734213870000|2024-12-14 22:04:30|526.5|524.2|526.5|524.2|526.5|524.2|526.5|524.2|1
1734213880000|2024-12-14 22:04:40|526.51|524.21|526.5|524.2|526.51|524.21|526.5|524.2|2
1734213890000|2024-12-14 22:04:50|526.52|524.22|526.42|524.12|526.52|524.22|526.4|524.1|16
1734213900000|2024-12-14 22:05:00|526.41|524.11|526.53|524.23|526.53|524.23|526.41|524.11|8
1734213970000|2024-12-14 22:06:10|526.64|524.34|526.76|524.46|526.76|524.46|526.64|524.34|2
1734213980000|2024-12-14 22:06:20|526.77|524.47|526.93|524.63|526.93|524.63|526.77|524.47|3
1734214020000|2024-12-14 22:07:00|526.92|524.62|526.91|524.61|526.92|524.62|526.86|524.56|7
1734214030000|2024-12-14 22:07:10|526.92|524.62|526.93|524.63|526.93|524.63|526.92|524.62|2
1734214040000|2024-12-14 22:07:20|526.9|524.6|526.9|524.6|526.91|524.61|526.9|524.6|3
1734214050000|2024-12-14 22:07:30|526.89|524.59|526.9|524.6|526.9|524.6|526.89|524.59|2
1734214070000|2024-12-14 22:07:50|526.87|524.57|526.76|524.46|526.87|524.57|526.65|524.35|11
1734214080000|2024-12-14 22:08:00|526.82|524.52|526.71|524.41|526.85|524.55|526.71|524.41|7
1734214090000|2024-12-14 22:08:10|526.72|524.42|526.66|524.36|526.73|524.43|526.62|524.32|9
1734214100000|2024-12-14 22:08:20|526.67|524.37|526.85|524.55|526.85|524.55|526.67|524.37|10
1734214110000|2024-12-14 22:08:30|526.86|524.56|526.78|524.48|526.86|524.56|526.78|524.48|5
1734214120000|2024-12-14 22:08:40|526.75|524.45|526.68|524.38|526.76|524.46|526.68|524.38|5
1734214130000|2024-12-14 22:08:50|526.59|524.29|526.45|524.15|526.59|524.29|526.42|524.12|14
1734214140000|2024-12-14 22:09:00|526.44|524.14|526.39|524.09|526.45|524.15|526.37|524.07|11
1734214150000|2024-12-14 22:09:10|526.4|524.1|526.39|524.09|526.45|524.15|526.39|524.09|3
1734214160000|2024-12-14 22:09:20|526.36|524.06|526.24|523.94|526.36|524.06|526.23|523.93|8
1734214170000|2024-12-14 22:09:30|526.25|523.95|526.19|523.89|526.4|524.1|526.19|523.89|9
1734214180000|2024-12-14 22:09:40|526.16|523.86|525.87|523.57|526.24|523.94|525.84|523.54|21
1734214190000|2024-12-14 22:09:50|525.88|523.58|525.86|523.56|525.88|523.58|525.86|523.56|9
1734214200000|2024-12-14 22:10:00|525.77|523.47|525.41|523.11|525.82|523.52|525.39|523.09|20
1734214210000|2024-12-14 22:10:10|525.4|523.1|525.21|522.91|525.4|523.1|525.17|522.87|22
1734214220000|2024-12-14 22:10:20|525.16|522.86|524.91|522.61|525.16|522.86|524.9|522.6|12
1734214230000|2024-12-14 22:10:30|524.9|522.6|524.87|522.57|524.9|522.6|524.67|522.37|26
1734214240000|2024-12-14 22:10:40|524.77|522.47|524.87|522.57|524.87|522.57|524.7|522.4|24
1734214250000|2024-12-14 22:10:50|524.86|522.56|524.79|522.49|524.87|522.57|524.78|522.48|19
1734214260000|2024-12-14 22:11:00|524.8|522.5|524.86|522.56|525|522.7|524.8|522.5|25
1734214270000|2024-12-14 22:11:10|524.82|522.52|524.71|522.41|524.83|522.53|524.7|522.4|23
1734214280000|2024-12-14 22:11:20|524.72|522.42|524.81|522.51|524.83|522.53|524.71|522.41|16
1734214290000|2024-12-14 22:11:30|524.8|522.5|524.81|522.51|524.82|522.52|524.77|522.47|21
1734214300000|2024-12-14 22:11:40|524.8|522.5|524.83|522.53|524.86|522.56|524.8|522.5|17
1734214310000|2024-12-14 22:11:50|524.81|522.51|524.84|522.54|524.85|522.55|524.81|522.51|13
1734214320000|2024-12-14 22:12:00|524.97|522.67|524.94|522.64|524.97|522.67|524.9|522.6|12
1734214330000|2024-12-14 22:12:10|524.95|522.65|524.94|522.64|524.95|522.65|524.93|522.63|6
1734214340000|2024-12-14 22:12:20|524.95|522.65|524.93|522.63|524.98|522.68|524.93|522.63|8
1734214350000|2024-12-14 22:12:30|524.94|522.64|524.93|522.63|524.94|522.64|524.78|522.48|20
1734214360000|2024-12-14 22:12:40|524.92|522.62|524.88|522.58|524.92|522.62|524.88|522.58|9
1734214370000|2024-12-14 22:12:50|525.01|522.71|524.91|522.61|525.01|522.71|524.91|522.61|13
1734214380000|2024-12-14 22:13:00|524.93|522.63|524.99|522.69|525|522.7|524.92|522.62|13
1734214390000|2024-12-14 22:13:10|525|522.7|524.98|522.68|525|522.7|524.98|522.68|3
1734214400000|2024-12-14 22:13:20|524.99|522.69|524.77|522.47|524.99|522.69|524.77|522.47|9
1734214410000|2024-12-14 22:13:30|524.78|522.48|524.64|522.34|524.84|522.54|524.61|522.31|21
1734214420000|2024-12-14 22:13:40|524.65|522.35|524.74|522.44|524.77|522.47|524.64|522.34|15
1734214430000|2024-12-14 22:13:50|524.73|522.43|524.57|522.27|524.73|522.43|524.53|522.23|20
1734214440000|2024-12-14 22:14:00|524.56|522.26|525.06|522.76|525.06|522.76|524.56|522.26|11
1734214460000|2024-12-14 22:14:20|525.02|522.72|525.03|522.73|525.03|522.73|524.96|522.66|14
1734214470000|2024-12-14 22:14:30|525.02|522.72|524.92|522.62|525.05|522.75|524.9|522.6|16
1734214480000|2024-12-14 22:14:40|524.82|522.52|524.94|522.64|524.95|522.65|524.81|522.51|16
1734214490000|2024-12-14 22:14:50|524.96|522.66|525.02|522.72|525.02|522.72|524.93|522.63|11
1734214500000|2024-12-14 22:15:00|525.03|522.73|525.15|522.85|525.15|522.85|525.03|522.73|4
1734214510000|2024-12-14 22:15:10|525.16|522.86|525.81|523.51|525.81|523.51|525.16|522.86|8
1734214520000|2024-12-14 22:15:20|525.82|523.52|525.83|523.53|525.83|523.53|525.82|523.52|8
1734214570000|2024-12-14 22:16:10|525.89|523.59|526.27|523.97|526.27|523.97|525.89|523.59|6
1734214590000|2024-12-14 22:16:30|526.3|524|526.76|524.46|526.76|524.46|526.3|524|4
1734214620000|2024-12-14 22:17:00|526.73|524.43|526.67|524.37|526.73|524.43|526.67|524.37|3
1734214630000|2024-12-14 22:17:10|526.66|524.36|526.7|524.4|526.71|524.41|526.65|524.35|11
1734214640000|2024-12-14 22:17:20|526.71|524.41|526.68|524.38|526.76|524.46|526.68|524.38|7
1734214650000|2024-12-14 22:17:30|526.69|524.39|526.72|524.42|526.72|524.42|526.69|524.39|2
1734214660000|2024-12-14 22:17:40|526.73|524.43|526.75|524.45|526.75|524.45|526.73|524.43|2
1734214670000|2024-12-14 22:17:50|526.69|524.39|526.69|524.39|526.7|524.4|526.69|524.39|3
1734214680000|2024-12-14 22:18:00|526.7|524.4|526.75|524.45|526.75|524.45|526.7|524.4|4
1734214690000|2024-12-14 22:18:10|526.74|524.44|526.64|524.34|526.75|524.45|526.64|524.34|6
1734214700000|2024-12-14 22:18:20|526.65|524.35|526.56|524.26|526.65|524.35|526.49|524.19|17
1734214710000|2024-12-14 22:18:30|526.55|524.25|526.55|524.25|526.55|524.25|526.55|524.25|1
1734214720000|2024-12-14 22:18:40|526.53|524.23|526.52|524.22|526.53|524.23|526.43|524.13|16
1734214730000|2024-12-14 22:18:50|526.56|524.26|526.64|524.34|526.65|524.35|526.54|524.24|9
1734214740000|2024-12-14 22:19:00|526.47|524.17|526.35|524.05|526.47|524.17|526.32|524.02|16
1734214750000|2024-12-14 22:19:10|526.34|524.04|526.34|524.04|526.36|524.06|526.33|524.03|9
1734214760000|2024-12-14 22:19:20|526.42|524.12|526.51|524.21|526.57|524.27|526.39|524.09|13
1734214770000|2024-12-14 22:19:30|526.49|524.19|526.43|524.13|526.49|524.19|526.43|524.13|7
1734214780000|2024-12-14 22:19:40|526.44|524.14|526.57|524.27|526.59|524.29|526.43|524.13|8
1734214790000|2024-12-14 22:19:50|526.58|524.28|526.63|524.33|526.63|524.33|526.58|524.28|4
1734214800000|2024-12-14 22:20:00|526.62|524.32|526.68|524.38|526.68|524.38|526.6|524.3|9
1734214810000|2024-12-14 22:20:10|526.73|524.43|526.73|524.43|526.73|524.43|526.73|524.43|1
1734214830000|2024-12-14 22:20:30|526.74|524.44|526.74|524.44|526.74|524.44|526.74|524.44|1
1734214840000|2024-12-14 22:20:40|526.76|524.46|526.83|524.53|526.83|524.53|526.76|524.46|3
1734214850000|2024-12-14 22:20:50|526.89|524.59|526.95|524.65|526.95|524.65|526.89|524.59|2
1734214880000|2024-12-14 22:21:20|527.02|524.72|527.1|524.8|527.1|524.8|527.02|524.72|2
1734214890000|2024-12-14 22:21:30|527.12|524.82|527.12|524.82|527.12|524.82|527.12|524.82|1
1734214900000|2024-12-14 22:21:40|527.2|524.9|527.29|524.99|527.29|524.99|527.2|524.9|5
1734214920000|2024-12-14 22:22:00|527.36|525.06|527.44|525.14|527.44|525.14|527.36|525.06|3
1734214930000|2024-12-14 22:22:10|527.46|525.16|527.53|525.23|527.53|525.23|527.46|525.16|4
1734214940000|2024-12-14 22:22:20|527.76|525.46|527.76|525.46|527.76|525.46|527.76|525.46|1
1734214970000|2024-12-14 22:22:50|527.78|525.48|527.8|525.5|527.8|525.5|527.78|525.48|2
1734215040000|2024-12-14 22:24:00|527.84|525.54|527.89|525.59|527.89|525.59|527.84|525.54|2
1734215050000|2024-12-14 22:24:10|527.94|525.64|527.99|525.69|527.99|525.69|527.94|525.64|2
1734215070000|2024-12-14 22:24:30|528.09|525.79|528.09|525.79|528.09|525.79|528.09|525.79|1
1734215080000|2024-12-14 22:24:40|528.1|525.8|528.04|525.74|528.1|525.8|528|525.7|14
1734215090000|2024-12-14 22:24:50|528.1|525.8|528.24|525.94|528.24|525.94|528.1|525.8|9
1734215100000|2024-12-14 22:25:00|528.25|525.95|528.27|525.97|528.27|525.97|528.25|525.95|7
1734215110000|2024-12-14 22:25:10|528.25|525.95|528.26|525.96|528.26|525.96|528.25|525.95|2
1734215120000|2024-12-14 22:25:20|528.27|525.97|528.28|525.98|528.28|525.98|528.27|525.97|2
1734215150000|2024-12-14 22:25:50|528.31|526.01|528.34|526.04|528.34|526.04|528.31|526.01|2
1734215190000|2024-12-14 22:26:30|528.38|526.08|528.43|526.13|528.43|526.13|528.38|526.08|2
1734215200000|2024-12-14 22:26:40|528.45|526.15|528.69|526.39|528.69|526.39|528.45|526.15|4
1734215220000|2024-12-14 22:27:00|528.78|526.48|528.88|526.58|528.88|526.58|528.78|526.48|2
1734215240000|2024-12-14 22:27:20|528.9|526.6|529.41|527.11|529.41|527.11|528.9|526.6|7
1734215250000|2024-12-14 22:27:30|529.45|527.15|529.46|527.16|529.46|527.16|529.45|527.15|2
1734215260000|2024-12-14 22:27:40|529.47|527.17|529.5|527.2|529.5|527.2|529.47|527.17|4
1734215270000|2024-12-14 22:27:50|529.51|527.21|529.9|527.6|529.9|527.6|529.51|527.21|6
1734215280000|2024-12-14 22:28:00|529.99|527.69|530.08|527.78|530.08|527.78|529.99|527.69|10
1734215290000|2024-12-14 22:28:10|530.09|527.79|530.09|527.79|530.09|527.79|530.09|527.79|1
1734215320000|2024-12-14 22:28:40|530.04|527.74|529.99|527.69|530.04|527.74|529.98|527.68|6
1734215330000|2024-12-14 22:28:50|530|527.7|530.02|527.72|530.02|527.72|530|527.7|3
1734215340000|2024-12-14 22:29:00|530.03|527.73|530.02|527.72|530.04|527.74|530.02|527.72|3
1734215350000|2024-12-14 22:29:10|530.03|527.73|530.03|527.73|530.03|527.73|530.03|527.73|1
1734215370000|2024-12-14 22:29:30|530.04|527.74|530.05|527.75|530.05|527.75|530.04|527.74|2
1734215390000|2024-12-14 22:29:50|530.06|527.76|530.09|527.79|530.09|527.79|530.06|527.76|3
1734215420000|2024-12-14 22:30:20|530.26|527.96|530.4|528.1|530.4|528.1|530.26|527.96|9
1734215460000|2024-12-14 22:31:00|530.37|528.07|529.97|527.67|530.37|528.07|529.97|527.67|20
1734215470000|2024-12-14 22:31:10|529.94|527.64|529.62|527.32|529.94|527.64|529.62|527.32|21
1734215480000|2024-12-14 22:31:20|529.58|527.28|529.33|527.03|529.58|527.28|529.33|527.03|18
1734215490000|2024-12-14 22:31:30|529.32|527.02|529.21|526.91|529.33|527.03|529.14|526.84|18
1734215500000|2024-12-14 22:31:40|529.2|526.9|529.02|526.72|529.26|526.96|529.02|526.72|21
1734215510000|2024-12-14 22:31:50|529.03|526.73|529.15|526.85|529.17|526.87|529|526.7|14
1734215520000|2024-12-14 22:32:00|529.13|526.83|529.03|526.73|529.13|526.83|528.94|526.64|16
1734215530000|2024-12-14 22:32:10|529.02|526.72|529.07|526.77|529.12|526.82|528.99|526.69|12
1734215540000|2024-12-14 22:32:20|529.06|526.76|529.16|526.86|529.2|526.9|529.05|526.75|15
1734215550000|2024-12-14 22:32:30|529.18|526.88|528.82|526.52|529.18|526.88|528.82|526.52|20
1734215560000|2024-12-14 22:32:40|528.81|526.51|528.78|526.48|528.83|526.53|528.77|526.47|11
1734215570000|2024-12-14 22:32:50|528.79|526.49|528.77|526.47|528.79|526.49|528.77|526.47|3
1734215580000|2024-12-14 22:33:00|528.78|526.48|528.76|526.46|528.78|526.48|528.76|526.46|3
1734215590000|2024-12-14 22:33:10|528.77|526.47|528.63|526.33|528.77|526.47|528.63|526.33|12
1734215600000|2024-12-14 22:33:20|528.6|526.3|528.64|526.34|528.64|526.34|528.55|526.25|10
1734215610000|2024-12-14 22:33:30|528.63|526.33|528.51|526.21|528.63|526.33|528.51|526.21|12
1734215620000|2024-12-14 22:33:40|528.5|526.2|528.31|526.01|528.5|526.2|528.31|526.01|9
1734215630000|2024-12-14 22:33:50|528.3|526|528.3|526|528.31|526.01|528.3|526|3
1734215640000|2024-12-14 22:34:00|528.33|526.03|528.41|526.11|528.43|526.13|528.33|526.03|8
1734215650000|2024-12-14 22:34:10|528.4|526.1|528.38|526.08|528.4|526.1|528.29|525.99|7
1734215660000|2024-12-14 22:34:20|528.39|526.09|528.63|526.33|528.63|526.33|528.39|526.09|15
1734215670000|2024-12-14 22:34:30|528.64|526.34|528.64|526.34|528.64|526.34|528.64|526.34|1
1734215680000|2024-12-14 22:34:40|528.65|526.35|528.65|526.35|528.65|526.35|528.65|526.35|1
1734215690000|2024-12-14 22:34:50|528.66|526.36|528.69|526.39|528.69|526.39|528.66|526.36|4
1734215700000|2024-12-14 22:35:00|528.7|526.4|529.01|526.71|529.01|526.71|528.7|526.4|6
1734215710000|2024-12-14 22:35:10|529|526.7|528.97|526.67|529|526.7|528.96|526.66|3
1734215720000|2024-12-14 22:35:20|528.94|526.64|528.91|526.61|528.94|526.64|528.87|526.57|5
1734215730000|2024-12-14 22:35:30|528.92|526.62|528.92|526.62|528.93|526.63|528.92|526.62|5
1734215740000|2024-12-14 22:35:40|528.93|526.63|528.94|526.64|528.94|526.64|528.93|526.63|2
1734215750000|2024-12-14 22:35:50|528.95|526.65|528.98|526.68|528.98|526.68|528.95|526.65|2
1734215760000|2024-12-14 22:36:00|528.9|526.6|528.52|526.22|528.9|526.6|528.5|526.2|12
1734215770000|2024-12-14 22:36:10|528.53|526.23|528.82|526.52|528.82|526.52|528.53|526.23|11
1734215780000|2024-12-14 22:36:20|528.83|526.53|528.99|526.69|528.99|526.69|528.83|526.53|12
1734215790000|2024-12-14 22:36:30|528.96|526.66|528.95|526.65|528.96|526.66|528.95|526.65|2
1734215800000|2024-12-14 22:36:40|528.96|526.66|528.96|526.66|528.96|526.66|528.96|526.66|1
1734215820000|2024-12-14 22:37:00|528.97|526.67|528.95|526.65|528.97|526.67|528.95|526.65|3
1734215830000|2024-12-14 22:37:10|528.92|526.62|528.77|526.47|528.92|526.62|528.77|526.47|18
1734215840000|2024-12-14 22:37:20|528.76|526.46|528.55|526.25|528.76|526.46|528.55|526.25|14
1734215850000|2024-12-14 22:37:30|528.54|526.24|528.67|526.37|528.68|526.38|528.53|526.23|11
1734215860000|2024-12-14 22:37:40|528.72|526.42|528.87|526.57|528.87|526.57|528.7|526.4|11
1734215870000|2024-12-14 22:37:50|528.88|526.58|528.89|526.59|528.89|526.59|528.88|526.58|2
1734215880000|2024-12-14 22:38:00|528.9|526.6|528.99|526.69|528.99|526.69|528.9|526.6|6
1734215890000|2024-12-14 22:38:10|529|526.7|529.02|526.72|529.02|526.72|529|526.7|3
1734215910000|2024-12-14 22:38:30|528.99|526.69|529.02|526.72|529.02|526.72|528.99|526.69|4
1734215920000|2024-12-14 22:38:40|529.03|526.73|529.03|526.73|529.03|526.73|529.03|526.73|1
1734216000000|2024-12-14 22:40:00|528.99|526.69|528.78|526.48|528.99|526.69|528.78|526.48|13
1734216010000|2024-12-14 22:40:10|528.77|526.47|528.81|526.51|528.81|526.51|528.76|526.46|9
1734216020000|2024-12-14 22:40:20|528.87|526.57|529.01|526.71|529.01|526.71|528.79|526.49|11
1734216030000|2024-12-14 22:40:30|529.02|526.72|529.02|526.72|529.02|526.72|529.01|526.71|3
1734216040000|2024-12-14 22:40:40|529.01|526.71|529.01|526.71|529.01|526.71|529.01|526.71|1
1734216050000|2024-12-14 22:40:50|528.94|526.64|528.95|526.65|528.95|526.65|528.94|526.64|4
1734216060000|2024-12-14 22:41:00|528.94|526.64|528.73|526.43|528.94|526.64|528.73|526.43|13
1734216070000|2024-12-14 22:41:10|528.74|526.44|528.72|526.42|528.74|526.44|528.72|526.42|3
1734216080000|2024-12-14 22:41:20|528.73|526.43|528.95|526.65|528.95|526.65|528.73|526.43|6
1734216090000|2024-12-14 22:41:30|528.93|526.63|528.95|526.65|528.95|526.65|528.93|526.63|2
1734216100000|2024-12-14 22:41:40|528.96|526.66|529.03|526.73|529.03|526.73|528.96|526.66|6
1734216200000|2024-12-14 22:43:20|529.04|526.74|529.04|526.74|529.04|526.74|529.04|526.74|1
1734216230000|2024-12-14 22:43:50|529.09|526.79|529.15|526.85|529.15|526.85|529.09|526.79|2
1734216300000|2024-12-14 22:45:00|529.21|526.91|529.27|526.97|529.27|526.97|529.21|526.91|2
1734216500000|2024-12-14 22:48:20|529.43|527.13|529.46|527.16|529.46|527.16|529.43|527.13|3
1734216510000|2024-12-14 22:48:30|529.47|527.17|529.55|527.25|529.55|527.25|529.47|527.17|4
1734216520000|2024-12-14 22:48:40|529.56|527.26|529.58|527.28|529.58|527.28|529.56|527.26|3
1734216540000|2024-12-14 22:49:00|529.56|527.26|529.54|527.24|529.57|527.27|529.54|527.24|4
1734216550000|2024-12-14 22:49:10|529.53|527.23|529.53|527.23|529.53|527.23|529.53|527.23|1
1734216560000|2024-12-14 22:49:20|529.51|527.21|529.54|527.24|529.54|527.24|529.51|527.21|2
1734216570000|2024-12-14 22:49:30|529.55|527.25|529.55|527.25|529.55|527.25|529.55|527.25|1
1734216580000|2024-12-14 22:49:40|529.57|527.27|529.58|527.28|529.58|527.28|529.56|527.26|4
1734216590000|2024-12-14 22:49:50|529.59|527.29|529.63|527.33|529.63|527.33|529.59|527.29|7
1734216600000|2024-12-14 22:50:00|529.64|527.34|529.64|527.34|529.64|527.34|529.64|527.34|1
1734216620000|2024-12-14 22:50:20|529.67|527.37|529.83|527.53|529.83|527.53|529.67|527.37|4
1734216640000|2024-12-14 22:50:40|529.86|527.56|530.46|528.16|530.46|528.16|529.86|527.56|12
1734216650000|2024-12-14 22:50:50|530.47|528.17|530.52|528.22|530.52|528.22|530.47|528.17|6
1734216660000|2024-12-14 22:51:00|530.53|528.23|530.55|528.25|530.55|528.25|530.52|528.22|4
1734216700000|2024-12-14 22:51:40|530.58|528.28|530.62|528.32|530.62|528.32|530.58|528.28|2
1734216710000|2024-12-14 22:51:50|530.63|528.33|530.76|528.46|530.76|528.46|530.63|528.33|5
1734216720000|2024-12-14 22:52:00|530.79|528.49|530.82|528.52|530.82|528.52|530.79|528.49|2
1734216860000|2024-12-14 22:54:20|530.83|528.53|530.93|528.63|530.93|528.63|530.83|528.53|3
1734216870000|2024-12-14 22:54:30|531.04|528.74|531.4|529.1|531.4|529.1|531.04|528.74|4
1734216890000|2024-12-14 22:54:50|531.35|529.05|531.35|529.05|531.35|529.05|531.35|529.05|1
1734216900000|2024-12-14 22:55:00|531.31|529.01|531.31|529.01|531.31|529.01|531.29|528.99|5
1734216910000|2024-12-14 22:55:10|531.32|529.02|531.3|529|531.32|529.02|531.3|529|4
1734216920000|2024-12-14 22:55:20|531.21|528.91|530.88|528.58|531.21|528.91|530.88|528.58|13
1734216930000|2024-12-14 22:55:30|530.87|528.57|530.71|528.41|530.87|528.57|530.71|528.41|13
1734216940000|2024-12-14 22:55:40|530.7|528.4|530.51|528.21|530.7|528.4|530.49|528.19|18
1734216950000|2024-12-14 22:55:50|530.52|528.22|530.63|528.33|530.63|528.33|530.51|528.21|8
1734216960000|2024-12-14 22:56:00|530.62|528.32|530.82|528.52|530.82|528.52|530.61|528.31|19
1734216970000|2024-12-14 22:56:10|530.81|528.51|530.82|528.52|530.82|528.52|530.81|528.51|2
1734217010000|2024-12-14 22:56:50|530.81|528.51|530.81|528.51|530.81|528.51|530.81|528.51|1
1734217020000|2024-12-14 22:57:00|530.77|528.47|530.77|528.47|530.77|528.47|530.77|528.47|1
1734217030000|2024-12-14 22:57:10|530.76|528.46|530.68|528.38|530.76|528.46|530.68|528.38|5
1734217040000|2024-12-14 22:57:20|530.67|528.37|530.66|528.36|530.7|528.4|530.64|528.34|14
1734217050000|2024-12-14 22:57:30|530.67|528.37|530.75|528.45|530.75|528.45|530.67|528.37|9
1734217060000|2024-12-14 22:57:40|530.76|528.46|530.76|528.46|530.76|528.46|530.76|528.46|1
1734217070000|2024-12-14 22:57:50|530.77|528.47|530.77|528.47|530.78|528.48|530.76|528.46|4
1734217080000|2024-12-14 22:58:00|530.78|528.48|530.79|528.49|530.79|528.49|530.78|528.48|2
1734217090000|2024-12-14 22:58:10|530.8|528.5|530.82|528.52|530.82|528.52|530.8|528.5|3
1734217150000|2024-12-14 22:59:10|530.79|528.49|530.58|528.28|530.79|528.49|530.58|528.28|7
1734217160000|2024-12-14 22:59:20|530.59|528.29|530.58|528.28|530.59|528.29|530.58|528.28|2
1734217170000|2024-12-14 22:59:30|530.57|528.27|530.67|528.37|530.68|528.38|530.56|528.26|9
1734217180000|2024-12-14 22:59:40|530.68|528.38|530.81|528.51|530.81|528.51|530.68|528.38|6
1734217190000|2024-12-14 22:59:50|530.82|528.52|530.82|528.52|530.82|528.52|530.82|528.52|1
1734217200000|2024-12-14 23:00:00|530.79|528.49|530.76|528.46|530.79|528.49|530.75|528.45|4
1734217210000|2024-12-14 23:00:10|530.75|528.45|530.82|528.52|530.82|528.52|530.75|528.45|7
1734217270000|2024-12-14 23:01:10|530.79|528.49|530.71|528.41|530.79|528.49|530.71|528.41|4
1734217280000|2024-12-14 23:01:20|530.63|528.33|530.49|528.19|530.63|528.33|530.49|528.19|12
1734217290000|2024-12-14 23:01:30|530.48|528.18|530.34|528.04|530.48|528.18|530.34|528.04|14
1734217300000|2024-12-14 23:01:40|530.33|528.03|529.85|527.55|530.33|528.03|529.84|527.54|25
1734217310000|2024-12-14 23:01:50|529.88|527.58|529.6|527.3|529.88|527.58|529.58|527.28|19
1734217320000|2024-12-14 23:02:00|529.59|527.29|529.51|527.21|529.68|527.38|529.51|527.21|11
1734217330000|2024-12-14 23:02:10|529.5|527.2|529.48|527.18|529.52|527.22|529.48|527.18|8
1734217340000|2024-12-14 23:02:20|529.5|527.2|529.54|527.24|529.54|527.24|529.39|527.09|18
1734217350000|2024-12-14 23:02:30|529.53|527.23|529.54|527.24|529.55|527.25|529.5|527.2|7
1734217360000|2024-12-14 23:02:40|529.53|527.23|529.36|527.06|529.53|527.23|529.35|527.05|9
1734217370000|2024-12-14 23:02:50|529.38|527.08|529.38|527.08|529.38|527.08|529.36|527.06|4
1734217380000|2024-12-14 23:03:00|529.33|527.03|528.99|526.69|529.33|527.03|528.91|526.61|11
1734217390000|2024-12-14 23:03:10|528.98|526.68|529|526.7|529.02|526.72|528.97|526.67|6
1734217400000|2024-12-14 23:03:20|528.98|526.68|529|526.7|529.02|526.72|528.98|526.68|8
1734217410000|2024-12-14 23:03:30|528.99|526.69|528.86|526.56|529|526.7|528.86|526.56|12
1734217420000|2024-12-14 23:03:40|528.85|526.55|528.74|526.44|528.87|526.57|528.74|526.44|7
1734217430000|2024-12-14 23:03:50|528.75|526.45|528.74|526.44|528.77|526.47|528.7|526.4|13
1734217440000|2024-12-14 23:04:00|528.73|526.43|528.71|526.41|528.73|526.43|528.71|526.41|6
1734217450000|2024-12-14 23:04:10|528.67|526.37|528.68|526.38|528.7|526.4|528.64|526.34|11
1734217460000|2024-12-14 23:04:20|528.61|526.31|528.35|526.05|528.61|526.31|528.23|525.93|25
1734217470000|2024-12-14 23:04:30|528.34|526.04|528.52|526.22|528.52|526.22|528.28|525.98|25
1734217480000|2024-12-14 23:04:40|528.55|526.25|528.48|526.18|528.61|526.31|528.48|526.18|14
1734217490000|2024-12-14 23:04:50|528.49|526.19|528.76|526.46|528.76|526.46|528.49|526.19|15
1734217500000|2024-12-14 23:05:00|528.8|526.5|529.06|526.76|529.06|526.76|528.8|526.5|15
1734217510000|2024-12-14 23:05:10|529.05|526.75|528.96|526.66|529.05|526.75|528.96|526.66|6
1734217520000|2024-12-14 23:05:20|528.97|526.67|529.06|526.76|529.06|526.76|528.97|526.67|5
1734217530000|2024-12-14 23:05:30|529.03|526.73|529.03|526.73|529.04|526.74|528.99|526.69|13
1734217540000|2024-12-14 23:05:40|529.04|526.74|529.06|526.76|529.06|526.76|529.04|526.74|3
1734217560000|2024-12-14 23:06:00|529.05|526.75|529.06|526.76|529.06|526.76|529.05|526.75|2
1734217570000|2024-12-14 23:06:10|529.05|526.75|529.06|526.76|529.06|526.76|529.01|526.71|4
1734217620000|2024-12-14 23:07:00|529.07|526.77|529.32|527.02|529.32|527.02|529.07|526.77|2
1734217630000|2024-12-14 23:07:10|529.33|527.03|529.73|527.43|529.73|527.43|529.33|527.03|2
1734217640000|2024-12-14 23:07:20|529.82|527.52|529.91|527.61|529.91|527.61|529.82|527.52|2
1734217660000|2024-12-14 23:07:40|529.89|527.59|529.89|527.59|529.91|527.61|529.88|527.58|6
1734217670000|2024-12-14 23:07:50|529.9|527.6|529.91|527.61|529.91|527.61|529.9|527.6|2
1734217680000|2024-12-14 23:08:00|529.93|527.63|530.13|527.83|530.13|527.83|529.93|527.63|2
1734217750000|2024-12-14 23:09:10|530.14|527.84|530.48|528.18|530.61|528.31|530.14|527.84|10
1734217760000|2024-12-14 23:09:20|530.49|528.19|530.56|528.26|530.56|528.26|530.49|528.19|10
1734217770000|2024-12-14 23:09:30|530.54|528.24|530.61|528.31|530.61|528.31|530.54|528.24|7
1734217780000|2024-12-14 23:09:40|530.62|528.32|530.73|528.43|530.73|528.43|530.62|528.32|2
1734217790000|2024-12-14 23:09:50|530.74|528.44|531.02|528.72|531.02|528.72|530.74|528.44|4
1734217810000|2024-12-14 23:10:10|531.05|528.75|531.29|528.99|531.29|528.99|531.05|528.75|4
1734217820000|2024-12-14 23:10:20|531.25|528.95|531.25|528.95|531.25|528.95|531.25|528.95|1
1734217830000|2024-12-14 23:10:30|531.24|528.94|531.2|528.9|531.24|528.94|531.17|528.87|9
1734217840000|2024-12-14 23:10:40|531.21|528.91|531.25|528.95|531.29|528.99|531.21|528.91|11
1734217850000|2024-12-14 23:10:50|531.26|528.96|531.28|528.98|531.28|528.98|531.26|528.96|3
1734217860000|2024-12-14 23:11:00|531.27|528.97|531.27|528.97|531.29|528.99|531.27|528.97|4
1734217870000|2024-12-14 23:11:10|531.29|528.99|531.68|529.38|531.68|529.38|531.29|528.99|3
1734217890000|2024-12-14 23:11:30|531.71|529.41|531.74|529.44|531.74|529.44|531.71|529.41|2
1734217900000|2024-12-14 23:11:40|531.79|529.49|532.07|529.77|532.25|529.95|531.79|529.49|10
1734217910000|2024-12-14 23:11:50|532|529.7|531.97|529.67|532.17|529.87|531.97|529.67|18
1734217920000|2024-12-14 23:12:00|531.87|529.57|531.91|529.61|531.94|529.64|531.75|529.45|19
1734217930000|2024-12-14 23:12:10|531.9|529.6|532.05|529.75|532.05|529.75|531.82|529.52|17
1734217940000|2024-12-14 23:12:20|532.04|529.74|532.11|529.81|532.12|529.82|532.04|529.74|13
1734217950000|2024-12-14 23:12:30|532.1|529.8|532.02|529.72|532.1|529.8|532|529.7|7
1734217960000|2024-12-14 23:12:40|532.03|529.73|532.21|529.91|532.21|529.91|532.03|529.73|14
1734217970000|2024-12-14 23:12:50|532.22|529.92|532.26|529.96|532.26|529.96|532.22|529.92|7
1734217990000|2024-12-14 23:13:10|532.31|530.01|532.37|530.07|532.37|530.07|532.31|530.01|2
1734218000000|2024-12-14 23:13:20|532.38|530.08|532.68|530.38|532.71|530.41|532.38|530.08|16
1734218010000|2024-12-14 23:13:30|532.7|530.4|532.86|530.56|532.91|530.61|532.65|530.35|18
1734218020000|2024-12-14 23:13:40|532.87|530.57|532.76|530.46|532.87|530.57|532.76|530.46|12
1734218030000|2024-12-14 23:13:50|532.75|530.45|532.55|530.25|532.75|530.45|532.55|530.25|14
1734218040000|2024-12-14 23:14:00|532.56|530.26|532.47|530.17|532.58|530.28|532.46|530.16|13
1734218050000|2024-12-14 23:14:10|532.46|530.16|531.86|529.56|532.46|530.16|531.73|529.43|26
1734218060000|2024-12-14 23:14:20|532.11|529.81|532.38|530.08|532.38|530.08|532.03|529.73|27
1734218070000|2024-12-14 23:14:30|532.46|530.16|532.33|530.03|532.47|530.17|532.33|530.03|18
1734218080000|2024-12-14 23:14:40|532.25|529.95|532.42|530.12|532.45|530.15|532.24|529.94|20
1734218090000|2024-12-14 23:14:50|532.43|530.13|532.31|530.01|532.43|530.13|532.28|529.98|13
1734218100000|2024-12-14 23:15:00|532.25|529.95|532.47|530.17|532.5|530.2|532.17|529.87|23
1734218110000|2024-12-14 23:15:10|532.48|530.18|532.52|530.22|532.6|530.3|532.37|530.07|21
1734218120000|2024-12-14 23:15:20|532.55|530.25|532.43|530.13|532.63|530.33|532.39|530.09|19
1734218130000|2024-12-14 23:15:30|532.44|530.14|532.52|530.22|532.54|530.24|532.43|530.13|15
1734218140000|2024-12-14 23:15:40|532.53|530.23|532.37|530.07|532.53|530.23|532.34|530.04|12
1734218150000|2024-12-14 23:15:50|532.38|530.08|532.56|530.26|532.57|530.27|532.38|530.08|19
1734218160000|2024-12-14 23:16:00|532.57|530.27|532.48|530.18|532.58|530.28|532.42|530.12|14
1734218170000|2024-12-14 23:16:10|532.43|530.13|532.46|530.16|532.47|530.17|532.3|530|13
1734218180000|2024-12-14 23:16:20|532.47|530.17|532.46|530.16|532.57|530.27|532.46|530.16|15
1734218190000|2024-12-14 23:16:30|532.29|529.99|532.57|530.27|532.57|530.27|532.26|529.96|16
1734218200000|2024-12-14 23:16:40|532.58|530.28|532.65|530.35|532.65|530.35|532.58|530.28|5
1734218220000|2024-12-14 23:17:00|532.66|530.36|532.72|530.42|532.72|530.42|532.66|530.36|2
1734218230000|2024-12-14 23:17:10|532.74|530.44|533.12|530.82|533.12|530.82|532.74|530.44|5
1734218250000|2024-12-14 23:17:30|533.06|530.76|533.12|530.82|533.12|530.82|533.04|530.74|9
1734218260000|2024-12-14 23:17:40|533.05|530.75|533.12|530.82|533.12|530.82|533.05|530.75|9
1734218280000|2024-12-14 23:18:00|533.26|530.96|533.42|531.12|533.42|531.12|533.26|530.96|10
1734218290000|2024-12-14 23:18:10|533.45|531.15|533.25|530.95|533.46|531.16|533.25|530.95|15
1734218300000|2024-12-14 23:18:20|533.26|530.96|533.46|531.16|533.46|531.16|533.26|530.96|16
1734218310000|2024-12-14 23:18:30|533.44|531.14|533.45|531.15|533.48|531.18|533.44|531.14|7
1734218320000|2024-12-14 23:18:40|533.46|531.16|533.48|531.18|533.5|531.2|533.46|531.16|14
1734218330000|2024-12-14 23:18:50|533.49|531.19|533.39|531.09|533.49|531.19|533.39|531.09|14
1734218340000|2024-12-14 23:19:00|533.4|531.1|533.5|531.2|533.5|531.2|533.4|531.1|9
1734218350000|2024-12-14 23:19:10|533.51|531.21|533.48|531.18|533.53|531.23|533.48|531.18|12
1734218360000|2024-12-14 23:19:20|533.46|531.16|533.24|530.94|533.46|531.16|533.24|530.94|11
1734218370000|2024-12-14 23:19:30|533.22|530.92|533.38|531.08|533.39|531.09|533.18|530.88|29
1734218380000|2024-12-14 23:19:40|533.37|531.07|533.37|531.07|533.45|531.15|533.35|531.05|14
1734218390000|2024-12-14 23:19:50|533.36|531.06|533.18|530.88|533.36|531.06|533.17|530.87|9
1734218400000|2024-12-14 23:20:00|533.19|530.89|533.31|531.01|533.34|531.04|533.19|530.89|15
1734218410000|2024-12-14 23:20:10|533.32|531.02|533.51|531.21|533.51|531.21|533.32|531.02|16
1734218420000|2024-12-14 23:20:20|533.52|531.22|533.51|531.21|533.56|531.26|533.5|531.2|11
1734218430000|2024-12-14 23:20:30|533.52|531.22|533.44|531.14|533.52|531.22|533.4|531.1|10
1734218440000|2024-12-14 23:20:40|533.45|531.15|533.54|531.24|533.55|531.25|533.45|531.15|10
1734218450000|2024-12-14 23:20:50|533.55|531.25|533.53|531.23|533.56|531.26|533.53|531.23|7
1734218460000|2024-12-14 23:21:00|533.47|531.17|533.36|531.06|533.47|531.17|533.32|531.02|7
1734218470000|2024-12-14 23:21:10|533.33|531.03|533.49|531.19|533.49|531.19|533.33|531.03|12
1734218480000|2024-12-14 23:21:20|533.48|531.18|533.49|531.19|533.49|531.19|533.48|531.18|2
1734218490000|2024-12-14 23:21:30|533.48|531.18|533.32|531.02|533.48|531.18|533.2|530.9|14
1734218500000|2024-12-14 23:21:40|533.31|531.01|533.41|531.11|533.47|531.17|533.31|531.01|15
1734218510000|2024-12-14 23:21:50|533.42|531.12|533.32|531.02|533.42|531.12|533.32|531.02|4
1734218520000|2024-12-14 23:22:00|533.2|530.9|532.91|530.61|533.2|530.9|532.85|530.55|22
1734218530000|2024-12-14 23:22:10|532.9|530.6|532.93|530.63|532.93|530.63|532.85|530.55|22
1734218540000|2024-12-14 23:22:20|532.92|530.62|532.89|530.59|532.92|530.62|532.77|530.47|19
1734218550000|2024-12-14 23:22:30|532.9|530.6|532.94|530.64|532.96|530.66|532.79|530.49|18
1734218560000|2024-12-14 23:22:40|532.95|530.65|532.95|530.65|533.04|530.74|532.94|530.64|17
1734218570000|2024-12-14 23:22:50|532.96|530.66|532.84|530.54|532.96|530.66|532.84|530.54|10
1734218580000|2024-12-14 23:23:00|532.83|530.53|532.68|530.38|532.83|530.53|532.65|530.35|13
1734218590000|2024-12-14 23:23:10|532.69|530.39|533.05|530.75|533.05|530.75|532.69|530.39|17
1734218600000|2024-12-14 23:23:20|533.06|530.76|533.12|530.82|533.14|530.84|533.06|530.76|7
1734218610000|2024-12-14 23:23:30|533.13|530.83|533.07|530.77|533.14|530.84|533.05|530.75|8
1734218620000|2024-12-14 23:23:40|533.1|530.8|533.23|530.93|533.23|530.93|533.1|530.8|17
1734218640000|2024-12-14 23:24:00|533.22|530.92|533.03|530.73|533.22|530.92|533.02|530.72|9
1734218650000|2024-12-14 23:24:10|533.05|530.75|533.11|530.81|533.11|530.81|533.05|530.75|9
1734218660000|2024-12-14 23:24:20|533.15|530.85|533.18|530.88|533.19|530.89|533.15|530.85|12
1734218670000|2024-12-14 23:24:30|533.17|530.87|533.05|530.75|533.17|530.87|533.04|530.74|9
1734218680000|2024-12-14 23:24:40|533.04|530.74|533.18|530.88|533.18|530.88|533.04|530.74|14
1734218690000|2024-12-14 23:24:50|533.19|530.89|533.23|530.93|533.23|530.93|533.19|530.89|5
1734218700000|2024-12-14 23:25:00|533.21|530.91|533.15|530.85|533.21|530.91|533.07|530.77|12
1734218710000|2024-12-14 23:25:10|533.11|530.81|533.19|530.89|533.2|530.9|533.1|530.8|14
1734218720000|2024-12-14 23:25:20|533.2|530.9|533.19|530.89|533.2|530.9|533.19|530.89|8
1734218730000|2024-12-14 23:25:30|533.2|530.9|533.2|530.9|533.23|530.93|533.18|530.88|11
1734218740000|2024-12-14 23:25:40|533.17|530.87|533.23|530.93|533.23|530.93|533.17|530.87|11
1734218820000|2024-12-14 23:27:00|533.44|531.14|534.28|531.98|534.28|531.98|533.44|531.14|6
1734218830000|2024-12-14 23:27:10|534.29|531.99|534.31|532.01|534.31|532.01|534.28|531.98|10
1734218880000|2024-12-14 23:28:00|534.29|531.99|534.31|532.01|534.31|532.01|534.26|531.96|6
1734218890000|2024-12-14 23:28:10|534.29|531.99|534.23|531.93|534.29|531.99|534.19|531.89|12
1734218900000|2024-12-14 23:28:20|534.22|531.92|534.12|531.82|534.26|531.96|534.12|531.82|15
1734218910000|2024-12-14 23:28:30|534.1|531.8|534.28|531.98|534.28|531.98|534.1|531.8|10
1734218920000|2024-12-14 23:28:40|534.26|531.96|534.28|531.98|534.31|532.01|534.25|531.95|8
1734218930000|2024-12-14 23:28:50|534.27|531.97|534.13|531.83|534.27|531.97|534.11|531.81|12
1734218940000|2024-12-14 23:29:00|534.12|531.82|534.22|531.92|534.22|531.92|534.11|531.81|8
1734218950000|2024-12-14 23:29:10|534.24|531.94|534.31|532.01|534.31|532.01|534.24|531.94|8
1734219000000|2024-12-14 23:30:00|534.42|532.12|534.53|532.23|534.53|532.23|534.42|532.12|2
1734219030000|2024-12-14 23:30:30|534.57|532.27|534.71|532.41|534.71|532.41|534.57|532.27|4
1734219040000|2024-12-14 23:30:40|534.72|532.42|534.84|532.54|534.84|532.54|534.72|532.42|4
1734219060000|2024-12-14 23:31:00|534.89|532.59|534.94|532.64|534.94|532.64|534.89|532.59|2
1734219090000|2024-12-14 23:31:30|534.91|532.61|534.94|532.64|534.94|532.64|534.91|532.61|2
1734219160000|2024-12-14 23:32:40|534.91|532.61|534.74|532.44|534.91|532.61|534.73|532.43|18
1734219170000|2024-12-14 23:32:50|534.75|532.45|534.9|532.6|534.9|532.6|534.75|532.45|21
1734219180000|2024-12-14 23:33:00|534.91|532.61|534.96|532.66|535|532.7|534.91|532.61|15
1734219190000|2024-12-14 23:33:10|534.95|532.65|534.94|532.64|534.95|532.65|534.8|532.5|15
1734219200000|2024-12-14 23:33:20|534.95|532.65|534.66|532.36|534.98|532.68|534.62|532.32|12
1734219210000|2024-12-14 23:33:30|534.67|532.37|534.68|532.38|534.79|532.49|534.66|532.36|17
1734219220000|2024-12-14 23:33:40|534.67|532.37|534.56|532.26|534.7|532.4|534.55|532.25|17
1734219230000|2024-12-14 23:33:50|534.57|532.27|534.36|532.06|534.58|532.28|534.31|532.01|16
1734219240000|2024-12-14 23:34:00|534.37|532.07|534.74|532.44|534.74|532.44|534.37|532.07|18
1734219250000|2024-12-14 23:34:10|534.77|532.47|534.9|532.6|534.9|532.6|534.77|532.47|15
1734219260000|2024-12-14 23:34:20|534.91|532.61|534.93|532.63|534.93|532.63|534.91|532.61|3
1734219300000|2024-12-14 23:35:00|534.92|532.62|534.93|532.63|534.93|532.63|534.88|532.58|6
1734219340000|2024-12-14 23:35:40|534.98|532.68|535.04|532.74|535.04|532.74|534.98|532.68|2
1734219350000|2024-12-14 23:35:50|535.07|532.77|535.11|532.81|535.11|532.81|535.07|532.77|2
1734219420000|2024-12-14 23:37:00|535.18|532.88|535.26|532.96|535.26|532.96|535.18|532.88|2
1734219470000|2024-12-14 23:37:50|535.25|532.95|535.26|532.96|535.26|532.96|535.16|532.86|12
1734219520000|2024-12-14 23:38:40|535.31|533.01|535.61|533.31|535.61|533.31|535.31|533.01|8
1734219530000|2024-12-14 23:38:50|535.62|533.32|535.62|533.32|535.62|533.32|535.62|533.32|1
1734219540000|2024-12-14 23:39:00|535.71|533.41|535.81|533.51|535.81|533.51|535.71|533.41|2
1734219640000|2024-12-14 23:40:40|536.26|533.96|536.06|533.76|536.26|533.96|536.06|533.76|10
1734219650000|2024-12-14 23:40:50|536.07|533.77|536.14|533.84|536.14|533.84|536.07|533.77|5
1734219660000|2024-12-14 23:41:00|536.12|533.82|536.1|533.8|536.12|533.82|535.92|533.62|14
1734219670000|2024-12-14 23:41:10|536.11|533.81|536.12|533.82|536.14|533.84|536.11|533.81|6
1734219680000|2024-12-14 23:41:20|536.13|533.83|536.17|533.87|536.24|533.94|536.13|533.83|13
1734219690000|2024-12-14 23:41:30|536.16|533.86|536.24|533.94|536.38|534.08|536.08|533.78|13
1734219700000|2024-12-14 23:41:40|536.25|533.95|536.19|533.89|536.31|534.01|536.18|533.88|13
1734219710000|2024-12-14 23:41:50|536.2|533.9|536.25|533.95|536.25|533.95|536.18|533.88|8
1734219720000|2024-12-14 23:42:00|536.3|534|535.85|533.55|536.3|534|535.75|533.45|16
1734219730000|2024-12-14 23:42:10|535.87|533.57|536.03|533.73|536.1|533.8|535.87|533.57|16
1734219740000|2024-12-14 23:42:20|536.02|533.72|536.03|533.73|536.08|533.78|536|533.7|10
1734219750000|2024-12-14 23:42:30|536.01|533.71|535.98|533.68|536.02|533.72|535.98|533.68|5
1734219760000|2024-12-14 23:42:40|535.99|533.69|536.01|533.71|536.01|533.71|535.95|533.65|8
1734219770000|2024-12-14 23:42:50|536.02|533.72|536.03|533.73|536.03|533.73|536.02|533.72|4
1734219780000|2024-12-14 23:43:00|536.01|533.71|536.02|533.72|536.03|533.73|536.01|533.71|4
1734219790000|2024-12-14 23:43:10|536.03|533.73|536.05|533.75|536.12|533.82|536.02|533.72|20
1734219800000|2024-12-14 23:43:20|536.04|533.74|535.57|533.27|536.04|533.74|535.57|533.27|19
1734219810000|2024-12-14 23:43:30|535.47|533.17|535.29|532.99|535.47|533.17|535.22|532.92|27
1734219820000|2024-12-14 23:43:40|535.27|532.97|535.23|532.93|535.31|533.01|535.21|532.91|24
1734219830000|2024-12-14 23:43:50|535.22|532.92|535.1|532.8|535.22|532.92|535.04|532.74|15
1734219840000|2024-12-14 23:44:00|535.09|532.79|535.32|533.02|535.37|533.07|535.07|532.77|25
1734219850000|2024-12-14 23:44:10|535.3|533|535.59|533.29|535.59|533.29|535.3|533|22
1734219860000|2024-12-14 23:44:20|535.6|533.3|535.78|533.48|535.81|533.51|535.56|533.26|18
1734219870000|2024-12-14 23:44:30|535.8|533.5|535.41|533.11|535.8|533.5|535.41|533.11|18
1734219880000|2024-12-14 23:44:40|535.42|533.12|535.53|533.23|535.53|533.23|535.41|533.11|11
1734219890000|2024-12-14 23:44:50|535.52|533.22|535.71|533.41|535.73|533.43|535.52|533.22|19
1734219900000|2024-12-14 23:45:00|535.7|533.4|535.48|533.18|535.72|533.42|535.48|533.18|17
1734219910000|2024-12-14 23:45:10|535.47|533.17|535.24|532.94|535.49|533.19|535.23|532.93|15
1734219920000|2024-12-14 23:45:20|535.26|532.96|535.2|532.9|535.26|532.96|535.2|532.9|15
1734219930000|2024-12-14 23:45:30|535.21|532.91|535.12|532.82|535.21|532.91|535.11|532.81|13
1734219940000|2024-12-14 23:45:40|535.14|532.84|535.2|532.9|535.2|532.9|535.14|532.84|5
1734219950000|2024-12-14 23:45:50|535.21|532.91|535.22|532.92|535.23|532.93|535.21|532.91|3
1734219960000|2024-12-14 23:46:00|535.23|532.93|535.58|533.28|535.62|533.32|535.23|532.93|16
1734219970000|2024-12-14 23:46:10|535.59|533.29|535.65|533.35|535.69|533.39|535.59|533.29|19
1734219980000|2024-12-14 23:46:20|535.63|533.33|535.83|533.53|535.83|533.53|535.63|533.33|12
1734219990000|2024-12-14 23:46:30|535.74|533.44|535.84|533.54|535.85|533.55|535.74|533.44|20
1734220000000|2024-12-14 23:46:40|535.86|533.56|535.83|533.53|535.86|533.56|535.78|533.48|13
1734220010000|2024-12-14 23:46:50|535.85|533.55|536.01|533.71|536.04|533.74|535.83|533.53|19
1734220020000|2024-12-14 23:47:00|536.03|533.73|535.99|533.69|536.06|533.76|535.97|533.67|19
1734220030000|2024-12-14 23:47:10|536|533.7|535.75|533.45|536.02|533.72|535.75|533.45|17
1734220040000|2024-12-14 23:47:20|535.74|533.44|535.63|533.33|535.74|533.44|535.6|533.3|15
1734220050000|2024-12-14 23:47:30|535.6|533.3|535.58|533.28|535.6|533.3|535.58|533.28|5
1734220060000|2024-12-14 23:47:40|535.59|533.29|535.56|533.26|535.59|533.29|535.55|533.25|6
1734220070000|2024-12-14 23:47:50|535.58|533.28|535.74|533.44|535.76|533.46|535.58|533.28|18
1734220080000|2024-12-14 23:48:00|535.73|533.43|535.6|533.3|535.76|533.46|535.6|533.3|8
1734220090000|2024-12-14 23:48:10|535.59|533.29|535.42|533.12|535.59|533.29|535.42|533.12|11
1734220100000|2024-12-14 23:48:20|535.43|533.13|535.42|533.12|535.46|533.16|535.36|533.06|19
1734220110000|2024-12-14 23:48:30|535.45|533.15|535.51|533.21|535.51|533.21|535.43|533.13|9
1734220120000|2024-12-14 23:48:40|535.5|533.2|535.53|533.23|535.54|533.24|535.5|533.2|11
1734220130000|2024-12-14 23:48:50|535.56|533.26|535.77|533.47|535.78|533.48|535.53|533.23|21
1734220140000|2024-12-14 23:49:00|535.78|533.48|535.9|533.6|535.91|533.61|535.78|533.48|21
1734220150000|2024-12-14 23:49:10|535.86|533.56|535.4|533.1|535.86|533.56|535.4|533.1|18
1734220160000|2024-12-14 23:49:20|535.41|533.11|535.38|533.08|535.41|533.11|535.25|532.95|18
1734220170000|2024-12-14 23:49:30|535.35|533.05|535.38|533.08|535.42|533.12|535.34|533.04|8
1734220180000|2024-12-14 23:49:40|535.39|533.09|535.39|533.09|535.41|533.11|535.35|533.05|11
1734220190000|2024-12-14 23:49:50|535.38|533.08|535.54|533.24|535.54|533.24|535.32|533.02|17
1734220200000|2024-12-14 23:50:00|535.53|533.23|535.48|533.18|535.53|533.23|535.48|533.18|8
1734220210000|2024-12-14 23:50:10|535.51|533.21|535.48|533.18|535.51|533.21|535.48|533.18|4
1734220220000|2024-12-14 23:50:20|535.49|533.19|535.51|533.21|535.51|533.21|535.48|533.18|6
1734220230000|2024-12-14 23:50:30|535.5|533.2|535.65|533.35|535.65|533.35|535.5|533.2|12
1734220240000|2024-12-14 23:50:40|535.64|533.34|535.54|533.24|535.64|533.34|535.51|533.21|6
1734220250000|2024-12-14 23:50:50|535.52|533.22|535.51|533.21|535.52|533.22|535.48|533.18|16
1734220260000|2024-12-14 23:51:00|535.48|533.18|535.55|533.25|535.57|533.27|535.4|533.1|18
1734220270000|2024-12-14 23:51:10|535.57|533.27|535.46|533.16|535.6|533.3|535.46|533.16|15
1734220280000|2024-12-14 23:51:20|535.43|533.13|535.53|533.23|535.57|533.27|535.41|533.11|13
1734220290000|2024-12-14 23:51:30|535.52|533.22|535.6|533.3|535.61|533.31|535.52|533.22|11
1734220300000|2024-12-14 23:51:40|535.61|533.31|535.62|533.32|535.63|533.33|535.6|533.3|13
1734220310000|2024-12-14 23:51:50|535.69|533.39|535.7|533.4|535.7|533.4|535.69|533.39|4
1734220320000|2024-12-14 23:52:00|535.71|533.41|535.41|533.11|535.71|533.41|535.41|533.11|15
1734220330000|2024-12-14 23:52:10|535.43|533.13|535.56|533.26|535.56|533.26|535.4|533.1|14
1734220340000|2024-12-14 23:52:20|535.57|533.27|535.59|533.29|535.6|533.3|535.56|533.26|10
1734220350000|2024-12-14 23:52:30|535.6|533.3|535.69|533.39|535.69|533.39|535.6|533.3|15
1734220360000|2024-12-14 23:52:40|535.7|533.4|535.69|533.39|535.71|533.41|535.68|533.38|10
1734220370000|2024-12-14 23:52:50|535.7|533.4|535.69|533.39|535.73|533.43|535.68|533.38|7
1734220380000|2024-12-14 23:53:00|535.67|533.37|535.51|533.21|535.67|533.37|535.51|533.21|14
1734220400000|2024-12-14 23:53:20|535.52|533.22|535.38|533.08|535.52|533.22|535.37|533.07|11
1734220410000|2024-12-14 23:53:30|535.4|533.1|535.34|533.04|535.4|533.1|535.34|533.04|16
1734220420000|2024-12-14 23:53:40|535.35|533.05|535.39|533.09|535.5|533.2|535.35|533.05|11
1734220430000|2024-12-14 23:53:50|535.37|533.07|535.38|533.08|535.39|533.09|535.36|533.06|13
1734220440000|2024-12-14 23:54:00|535.36|533.06|534.68|532.38|535.36|533.06|534.68|532.38|22
1734220450000|2024-12-14 23:54:10|534.69|532.39|534.74|532.44|534.74|532.44|534.68|532.38|7
1734220460000|2024-12-14 23:54:20|534.73|532.43|534.88|532.58|534.88|532.58|534.73|532.43|8
1734220470000|2024-12-14 23:54:30|534.87|532.57|534.87|532.57|534.87|532.57|534.83|532.53|6
1734220480000|2024-12-14 23:54:40|534.88|532.58|534.89|532.59|534.91|532.61|534.87|532.57|8
1734220490000|2024-12-14 23:54:50|534.9|532.6|534.91|532.61|534.91|532.61|534.9|532.6|2
1734220520000|2024-12-14 23:55:20|534.94|532.64|534.97|532.67|534.97|532.67|534.94|532.64|2
1734220740000|2024-12-14 23:59:00|534.94|532.64|534.94|532.64|534.94|532.64|534.94|532.64|1
1734220750000|2024-12-14 23:59:10|534.95|532.65|534.97|532.67|534.97|532.67|534.95|532.65|2
1734220780000|2024-12-14 23:59:40|534.94|532.64|534.97|532.67|534.97|532.67|534.94|532.64|3
1734220810000|2024-12-15 00:00:10|534.95|532.65|534.77|532.47|534.97|532.67|534.71|532.41|13
1734220820000|2024-12-15 00:00:20|534.76|532.46|534.38|532.08|534.76|532.46|534.37|532.07|24
1734220830000|2024-12-15 00:00:30|534.39|532.09|533.86|531.56|534.39|532.09|533.86|531.56|25
1734220840000|2024-12-15 00:00:40|533.85|531.55|533.61|531.31|533.85|531.55|533.6|531.3|10
1734220850000|2024-12-15 00:00:50|533.63|531.33|533.42|531.12|533.68|531.38|533.39|531.09|18
1734220860000|2024-12-15 00:01:00|533.43|531.13|533.12|530.82|533.44|531.14|533|530.7|26
1734220870000|2024-12-15 00:01:10|533.13|530.83|533.12|530.82|533.13|530.83|532.98|530.68|20
1734220880000|2024-12-15 00:01:20|533.1|530.8|532.87|530.57|533.1|530.8|532.84|530.54|19
1734220890000|2024-12-15 00:01:30|532.85|530.55|532.79|530.49|532.86|530.56|532.79|530.49|15
1734220900000|2024-12-15 00:01:40|532.78|530.48|532.71|530.41|532.78|530.48|532.71|530.41|8
1734220920000|2024-12-15 00:02:00|532.72|530.42|532.84|530.54|532.84|530.54|532.72|530.42|7
1734220930000|2024-12-15 00:02:10|533.06|530.76|532.71|530.41|533.06|530.76|532.71|530.41|14
1734220950000|2024-12-15 00:02:30|532.38|530.08|532.4|530.1|532.4|530.1|532.2|529.9|8
1734220960000|2024-12-15 00:02:40|532.46|530.16|533.03|530.73|533.04|530.74|532.43|530.13|19
1734220970000|2024-12-15 00:02:50|532.99|530.69|533.15|530.85|533.16|530.86|532.9|530.6|21
1734220980000|2024-12-15 00:03:00|533.11|530.81|533.11|530.81|533.14|530.84|532.92|530.62|23
1734220990000|2024-12-15 00:03:10|533.05|530.75|533.18|530.88|533.18|530.88|533.03|530.73|9
1734221000000|2024-12-15 00:03:20|533.21|530.91|533.23|530.93|533.25|530.95|533.21|530.91|7
1734221010000|2024-12-15 00:03:30|533.18|530.88|533.2|530.9|533.25|530.95|533.16|530.86|23
1734221020000|2024-12-15 00:03:40|533.21|530.91|533.25|530.95|533.25|530.95|533.21|530.91|3
1734221060000|2024-12-15 00:04:20|533.5|531.2|533.93|531.63|533.94|531.64|533.5|531.2|11
1734221070000|2024-12-15 00:04:30|533.94|531.64|533.75|531.45|533.94|531.64|533.72|531.42|11
1734221080000|2024-12-15 00:04:40|533.72|531.42|533.57|531.27|533.72|531.42|533.51|531.21|13
1734221090000|2024-12-15 00:04:50|533.6|531.3|533.99|531.69|534.02|531.72|533.6|531.3|17
1734221100000|2024-12-15 00:05:00|534|531.7|534.17|531.87|534.17|531.87|534|531.7|16
1734221110000|2024-12-15 00:05:10|534.15|531.85|534.18|531.88|534.32|532.02|534.15|531.85|18
1734221120000|2024-12-15 00:05:20|534.13|531.83|534.19|531.89|534.36|532.06|534.13|531.83|19
1734221130000|2024-12-15 00:05:30|534.17|531.87|534.28|531.98|534.31|532.01|534.09|531.79|15
1734221140000|2024-12-15 00:05:40|534.26|531.96|534.38|532.08|534.43|532.13|534.24|531.94|18
1734221150000|2024-12-15 00:05:50|534.39|532.09|534.27|531.97|534.39|532.09|534.25|531.95|17
1734221160000|2024-12-15 00:06:00|534.24|531.94|533.99|531.69|534.27|531.97|533.97|531.67|24
1734221170000|2024-12-15 00:06:10|534.04|531.74|534.04|531.74|534.04|531.74|533.99|531.69|10
1734221180000|2024-12-15 00:06:20|534.06|531.76|534.17|531.87|534.19|531.89|534.03|531.73|16
1734221190000|2024-12-15 00:06:30|534.2|531.9|534.03|531.73|534.21|531.91|534.03|531.73|18
1734221200000|2024-12-15 00:06:40|533.94|531.64|533.29|530.99|533.94|531.64|533.23|530.93|25
1734221210000|2024-12-15 00:06:50|533.3|531|533.24|530.94|533.31|531.01|533.2|530.9|22
1734221220000|2024-12-15 00:07:00|533.25|530.95|534.24|531.94|534.24|531.94|533.25|530.95|23
1734221230000|2024-12-15 00:07:10|534.22|531.92|534.14|531.84|534.23|531.93|533.97|531.67|18
1734221240000|2024-12-15 00:07:20|534.1|531.8|534.41|532.11|534.41|532.11|534.1|531.8|16
1734221250000|2024-12-15 00:07:30|534.52|532.22|534.65|532.35|534.65|532.35|534.52|532.22|3
1734221270000|2024-12-15 00:07:50|534.68|532.38|534.97|532.67|534.97|532.67|534.68|532.38|4
1734221280000|2024-12-15 00:08:00|535.03|532.73|535.12|532.82|535.12|532.82|535.03|532.73|4
1734221290000|2024-12-15 00:08:10|535.16|532.86|535.28|532.98|535.28|532.98|535.16|532.86|4
1734221300000|2024-12-15 00:08:20|535.33|533.03|535.67|533.37|535.67|533.37|535.33|533.03|5
1734221310000|2024-12-15 00:08:30|535.69|533.39|535.72|533.42|535.72|533.42|535.69|533.39|2
1734221330000|2024-12-15 00:08:50|535.86|533.56|535.86|533.56|535.86|533.56|535.86|533.56|1
1734221360000|2024-12-15 00:09:20|535.84|533.54|535.46|533.16|535.84|533.54|535.45|533.15|12
1734221370000|2024-12-15 00:09:30|535.47|533.17|534.71|532.41|535.47|533.17|534.71|532.41|25
1734221380000|2024-12-15 00:09:40|534.62|532.32|534.42|532.12|534.67|532.37|534.34|532.04|27
1734221390000|2024-12-15 00:09:50|534.5|532.2|534.74|532.44|534.74|532.44|534.47|532.17|7
1734221400000|2024-12-15 00:10:00|534.73|532.43|534.62|532.32|534.73|532.43|534.37|532.07|30
1734221410000|2024-12-15 00:10:10|534.68|532.38|534.74|532.44|534.74|532.44|534.52|532.22|22
1734221420000|2024-12-15 00:10:20|534.79|532.49|534.84|532.54|534.84|532.54|534.79|532.49|2
1734221430000|2024-12-15 00:10:30|535.13|532.83|535.23|532.93|535.23|532.93|535.13|532.83|2
1734221440000|2024-12-15 00:10:40|535.21|532.91|535.23|532.93|535.23|532.93|535.21|532.91|4
1734221450000|2024-12-15 00:10:50|535.2|532.9|535.23|532.93|535.23|532.93|535.2|532.9|2
1734221460000|2024-12-15 00:11:00|535.19|532.89|535.13|532.83|535.2|532.9|535.08|532.78|15
1734221470000|2024-12-15 00:11:10|535.14|532.84|535.23|532.93|535.23|532.93|535.14|532.84|8
1734221480000|2024-12-15 00:11:20|535.21|532.91|535.16|532.86|535.23|532.93|535.16|532.86|10
1734221490000|2024-12-15 00:11:30|535.17|532.87|535.23|532.93|535.23|532.93|535.08|532.78|16
1734221500000|2024-12-15 00:11:40|535.2|532.9|535.6|533.3|535.6|533.3|535.2|532.9|9
1734221510000|2024-12-15 00:11:50|535.62|533.32|535.86|533.56|535.86|533.56|535.62|533.32|4
1734221520000|2024-12-15 00:12:00|535.84|533.54|535.2|532.9|535.84|533.54|535.2|532.9|26
1734221530000|2024-12-15 00:12:10|535.12|532.82|535.12|532.82|535.15|532.85|534.76|532.46|22
1734221540000|2024-12-15 00:12:20|535.15|532.85|535.03|532.73|535.17|532.87|535.03|532.73|13
1734221550000|2024-12-15 00:12:30|535.02|532.72|534.76|532.46|535.02|532.72|534.49|532.19|31
1734221560000|2024-12-15 00:12:40|534.73|532.43|534.76|532.46|535.04|532.74|534.73|532.43|22
1734221570000|2024-12-15 00:12:50|534.73|532.43|534.39|532.09|534.73|532.43|534.37|532.07|19
1734221580000|2024-12-15 00:13:00|534.37|532.07|533.77|531.47|534.37|532.07|533.58|531.28|26
1734221590000|2024-12-15 00:13:10|533.76|531.46|534.1|531.8|534.11|531.81|533.59|531.29|25
1734221600000|2024-12-15 00:13:20|534.02|531.72|534.15|531.85|534.15|531.85|533.99|531.69|14
1734221610000|2024-12-15 00:13:30|534.37|532.07|533.8|531.5|534.37|532.07|533.77|531.47|21
1734221620000|2024-12-15 00:13:40|533.82|531.52|533.86|531.56|533.86|531.56|533.82|531.52|7
1734221630000|2024-12-15 00:13:50|533.83|531.53|534.14|531.84|534.15|531.85|533.83|531.53|10
1734221640000|2024-12-15 00:14:00|534.12|531.82|534.1|531.8|534.12|531.82|534.01|531.71|19
1734221650000|2024-12-15 00:14:10|534.16|531.86|534.33|532.03|534.34|532.04|534.16|531.86|14
1734221660000|2024-12-15 00:14:20|534.34|532.04|534.57|532.27|534.7|532.4|534.34|532.04|11
1734221670000|2024-12-15 00:14:30|534.58|532.28|534.88|532.58|534.88|532.58|534.58|532.28|25
1734221680000|2024-12-15 00:14:40|534.87|532.57|534.79|532.49|534.89|532.59|534.79|532.49|14
1734221690000|2024-12-15 00:14:50|534.78|532.48|534.84|532.54|534.99|532.69|534.78|532.48|10
1734221700000|2024-12-15 00:15:00|534.8|532.5|534.91|532.61|534.92|532.62|534.73|532.43|16
1734221710000|2024-12-15 00:15:10|534.88|532.58|535.09|532.79|535.18|532.88|534.88|532.58|26
1734221720000|2024-12-15 00:15:20|535.06|532.76|535.12|532.82|535.17|532.87|535.06|532.76|20
1734221730000|2024-12-15 00:15:30|535.05|532.75|534.67|532.37|535.06|532.76|534.62|532.32|28
1734221740000|2024-12-15 00:15:40|534.64|532.34|534.02|531.72|534.64|532.34|533.93|531.63|17
1734221750000|2024-12-15 00:15:50|533.98|531.68|533.99|531.69|533.99|531.69|533.78|531.48|16
1734221760000|2024-12-15 00:16:00|533.97|531.67|533.94|531.64|534.02|531.72|533.8|531.5|20
1734221770000|2024-12-15 00:16:10|533.95|531.65|533.87|531.57|533.97|531.67|533.84|531.54|13
1734221780000|2024-12-15 00:16:20|534.01|531.71|533.89|531.59|534.03|531.73|533.88|531.58|17
1734221790000|2024-12-15 00:16:30|533.9|531.6|533.92|531.62|533.93|531.63|533.88|531.58|10
1734221800000|2024-12-15 00:16:40|533.9|531.6|533.82|531.52|533.9|531.6|533.79|531.49|9
1734221810000|2024-12-15 00:16:50|533.83|531.53|533.73|531.43|533.85|531.55|533.49|531.19|26
1734221820000|2024-12-15 00:17:00|533.7|531.4|533.57|531.27|533.7|531.4|533.56|531.26|18
1734221830000|2024-12-15 00:17:10|533.56|531.26|533.15|530.85|533.58|531.28|533.15|530.85|18
1734221840000|2024-12-15 00:17:20|533.13|530.83|532.76|530.46|533.13|530.83|532.62|530.32|30
1734221850000|2024-12-15 00:17:30|532.79|530.49|533.26|530.96|533.33|531.03|532.79|530.49|24
1734221860000|2024-12-15 00:17:40|533.24|530.94|532.89|530.59|533.24|530.94|532.88|530.58|22
1734221870000|2024-12-15 00:17:50|533.09|530.79|533.47|531.17|533.48|531.18|533.09|530.79|23
1734221880000|2024-12-15 00:18:00|533.48|531.18|533.83|531.53|533.83|531.53|533.46|531.16|17
1734221890000|2024-12-15 00:18:10|533.8|531.5|533.78|531.48|533.83|531.53|533.7|531.4|19
1734221900000|2024-12-15 00:18:20|533.79|531.49|533.75|531.45|533.81|531.51|533.46|531.16|24
1734221910000|2024-12-15 00:18:30|533.73|531.43|533.33|531.03|533.75|531.45|533.31|531.01|24
1734221920000|2024-12-15 00:18:40|533.29|530.99|533.21|530.91|533.29|530.99|533.13|530.83|11
1734221930000|2024-12-15 00:18:50|533.3|531|533.14|530.84|533.3|531|533.14|530.84|17
1734221940000|2024-12-15 00:19:00|533.15|530.85|533.34|531.04|533.4|531.1|533.13|530.83|22
1734221950000|2024-12-15 00:19:10|533.35|531.05|533.25|530.95|533.41|531.11|533.19|530.89|18
1734221960000|2024-12-15 00:19:20|533.23|530.93|533.13|530.83|533.23|530.93|533.13|530.83|15
1734221970000|2024-12-15 00:19:30|533.11|530.81|532.73|530.43|533.11|530.81|532.73|530.43|20
1734221980000|2024-12-15 00:19:40|532.72|530.42|532.51|530.21|532.76|530.46|532.43|530.13|18
1734221990000|2024-12-15 00:19:50|532.52|530.22|532.12|529.82|532.52|530.22|532.1|529.8|19
1734222000000|2024-12-15 00:20:00|532.09|529.79|532.23|529.93|532.26|529.96|531.86|529.56|26
1734222010000|2024-12-15 00:20:10|532.24|529.94|532.34|530.04|532.34|530.04|532.24|529.94|6
1734222020000|2024-12-15 00:20:20|532.47|530.17|532.53|530.23|532.53|530.23|532.47|530.17|2
1734222030000|2024-12-15 00:20:30|532.49|530.19|532.53|530.23|532.53|530.23|532.49|530.19|3
1734222040000|2024-12-15 00:20:40|532.47|530.17|532.53|530.23|532.53|530.23|532.47|530.17|9
1734222050000|2024-12-15 00:20:50|532.52|530.22|532.53|530.23|532.53|530.23|532.52|530.22|2
1734222060000|2024-12-15 00:21:00|532.49|530.19|532.49|530.19|532.53|530.23|532.46|530.16|12
1734222070000|2024-12-15 00:21:10|532.5|530.2|532.43|530.13|532.51|530.21|532.37|530.07|18
1734222080000|2024-12-15 00:21:20|532.41|530.11|532.24|529.94|532.41|530.11|532.24|529.94|20
1734222090000|2024-12-15 00:21:30|532.2|529.9|532.53|530.23|532.53|530.23|532.19|529.89|18
1734222100000|2024-12-15 00:21:40|532.51|530.21|532.53|530.23|532.53|530.23|532.51|530.21|5
1734222120000|2024-12-15 00:22:00|532.59|530.29|532.82|530.52|532.82|530.52|532.59|530.29|2
1734222130000|2024-12-15 00:22:10|532.93|530.63|533.37|531.07|533.47|531.17|532.93|530.63|6
1734222140000|2024-12-15 00:22:20|533.35|531.05|533.37|531.07|533.44|531.14|533.16|530.86|18
1734222150000|2024-12-15 00:22:30|533.36|531.06|533.23|530.93|533.41|531.11|533.23|530.93|17
1734222160000|2024-12-15 00:22:40|533.22|530.92|533.35|531.05|533.4|531.1|533.2|530.9|20
1734222170000|2024-12-15 00:22:50|533.36|531.06|533.33|531.03|533.37|531.07|533.32|531.02|10
1734222180000|2024-12-15 00:23:00|533.32|531.02|533.17|530.87|533.35|531.05|533.14|530.84|18
1734222190000|2024-12-15 00:23:10|533.16|530.86|533.28|530.98|533.28|530.98|533.04|530.74|18
1734222200000|2024-12-15 00:23:20|533.27|530.97|533.26|530.96|533.31|531.01|533.22|530.92|11
1734222210000|2024-12-15 00:23:30|533.24|530.94|533.36|531.06|533.36|531.06|533.24|530.94|9
1734222220000|2024-12-15 00:23:40|533.34|531.04|533.38|531.08|533.38|531.08|533.34|531.04|4
1734222270000|2024-12-15 00:24:30|533.42|531.12|533.47|531.17|533.47|531.17|533.42|531.12|2
1734222340000|2024-12-15 00:25:40|533.56|531.26|533.69|531.39|533.69|531.39|533.56|531.26|5
1734222360000|2024-12-15 00:26:00|533.7|531.4|533.83|531.53|533.83|531.53|533.7|531.4|3
1734222370000|2024-12-15 00:26:10|533.87|531.57|533.94|531.64|533.94|531.64|533.87|531.57|5
1734222380000|2024-12-15 00:26:20|534.05|531.75|534.42|532.12|534.42|532.12|534.05|531.75|4
1734222410000|2024-12-15 00:26:50|534.4|532.1|534.42|532.12|534.42|532.12|534.4|532.1|6
1734222420000|2024-12-15 00:27:00|534.41|532.11|533.79|531.49|534.41|532.11|533.79|531.49|20
1734222430000|2024-12-15 00:27:10|533.73|531.43|533.6|531.3|533.73|531.43|533.54|531.24|16
1734222440000|2024-12-15 00:27:20|533.59|531.29|533.91|531.61|533.91|531.61|533.56|531.26|12
1734222450000|2024-12-15 00:27:30|533.98|531.68|533.81|531.51|533.98|531.68|533.71|531.41|18
1734222460000|2024-12-15 00:27:40|533.82|531.52|533.85|531.55|533.97|531.67|533.82|531.52|10
1734222470000|2024-12-15 00:27:50|533.88|531.58|533.98|531.68|534.01|531.71|533.86|531.56|21
1734222480000|2024-12-15 00:28:00|533.99|531.69|534.03|531.73|534.03|531.73|533.98|531.68|9
1734222490000|2024-12-15 00:28:10|534|531.7|533.88|531.58|534|531.7|533.88|531.58|4
1734222500000|2024-12-15 00:28:20|533.89|531.59|533.97|531.67|533.97|531.67|533.86|531.56|21
1734222510000|2024-12-15 00:28:30|533.96|531.66|533.96|531.66|533.98|531.68|533.91|531.61|19
1734222520000|2024-12-15 00:28:40|533.97|531.67|533.89|531.59|533.98|531.68|533.89|531.59|22
1734222530000|2024-12-15 00:28:50|533.9|531.6|533.74|531.44|533.91|531.61|533.69|531.39|19
1734222540000|2024-12-15 00:29:00|533.75|531.45|533.72|531.42|533.91|531.61|533.72|531.42|19
1734222550000|2024-12-15 00:29:10|533.71|531.41|533.63|531.33|533.71|531.41|533.59|531.29|13
1734222560000|2024-12-15 00:29:20|533.65|531.35|533.66|531.36|533.7|531.4|533.62|531.32|15
1734222570000|2024-12-15 00:29:30|533.63|531.33|533.66|531.36|533.66|531.36|533.63|531.33|15
1734222580000|2024-12-15 00:29:40|533.63|531.33|533.6|531.3|533.65|531.35|533.54|531.24|15
1734222590000|2024-12-15 00:29:50|533.59|531.29|533.7|531.4|533.73|531.43|533.58|531.28|17
1734222600000|2024-12-15 00:30:00|533.68|531.38|533.57|531.27|533.68|531.38|533.51|531.21|24
1734222610000|2024-12-15 00:30:10|533.56|531.26|533.61|531.31|533.62|531.32|533.39|531.09|24
1734222620000|2024-12-15 00:30:20|533.58|531.28|533.44|531.14|533.58|531.28|533.42|531.12|15
1734222630000|2024-12-15 00:30:30|533.45|531.15|533.36|531.06|533.5|531.2|533.28|530.98|21
1734222640000|2024-12-15 00:30:40|533.37|531.07|533.44|531.14|533.45|531.15|533.33|531.03|17
1734222650000|2024-12-15 00:30:50|533.45|531.15|533.41|531.11|533.45|531.15|533.37|531.07|14
1734222660000|2024-12-15 00:31:00|533.42|531.12|533.43|531.13|533.49|531.19|533.34|531.04|28
1734222670000|2024-12-15 00:31:10|533.35|531.05|532.98|530.68|533.37|531.07|532.95|530.65|24
1734222680000|2024-12-15 00:31:20|532.99|530.69|532.43|530.13|532.99|530.69|532.36|530.06|25
1734222690000|2024-12-15 00:31:30|532.44|530.14|532.18|529.88|532.57|530.27|532.18|529.88|20
1734222700000|2024-12-15 00:31:40|532.09|529.79|531.66|529.36|532.09|529.79|531.65|529.35|21
1734222710000|2024-12-15 00:31:50|531.62|529.32|531.79|529.49|531.79|529.49|531.45|529.15|30
1734222720000|2024-12-15 00:32:00|531.85|529.55|532.13|529.83|532.13|529.83|531.73|529.43|30
1734222730000|2024-12-15 00:32:10|532.11|529.81|531.83|529.53|532.15|529.85|531.77|529.47|25
1734222740000|2024-12-15 00:32:20|531.91|529.61|531.63|529.33|531.91|529.61|531.63|529.33|15
1734222750000|2024-12-15 00:32:30|531.58|529.28|531.55|529.25|531.63|529.33|531.45|529.15|23
1734222760000|2024-12-15 00:32:40|531.54|529.24|531.71|529.41|531.71|529.41|531.53|529.23|16
1734222770000|2024-12-15 00:32:50|531.74|529.44|531.41|529.11|531.74|529.44|531.31|529.01|24
1734222780000|2024-12-15 00:33:00|531.36|529.06|531.3|529|531.48|529.18|531.3|529|19
1734222790000|2024-12-15 00:33:10|531.28|528.98|531.13|528.83|531.3|529|531.08|528.78|23
1734222800000|2024-12-15 00:33:20|531.12|528.82|530.75|528.45|531.12|528.82|530.75|528.45|15
1734222810000|2024-12-15 00:33:30|530.69|528.39|530.65|528.35|530.71|528.41|530.51|528.21|22
1734222820000|2024-12-15 00:33:40|530.66|528.36|530.71|528.41|530.71|528.41|530.53|528.23|23
1734222830000|2024-12-15 00:33:50|530.67|528.37|530.71|528.41|530.85|528.55|530.6|528.3|18
1734222840000|2024-12-15 00:34:00|530.7|528.4|530.56|528.26|530.79|528.49|530.5|528.2|18
1734222850000|2024-12-15 00:34:10|530.57|528.27|530.5|528.2|530.57|528.27|530.5|528.2|12
1734222860000|2024-12-15 00:34:20|530.57|528.27|531.06|528.76|531.06|528.76|530.52|528.22|21
1734222870000|2024-12-15 00:34:30|531.03|528.73|530.96|528.66|531.06|528.76|530.96|528.66|11
1734222880000|2024-12-15 00:34:40|530.92|528.62|530.77|528.47|531.01|528.71|530.76|528.46|14
1734222890000|2024-12-15 00:34:50|530.75|528.45|530.78|528.48|530.84|528.54|530.73|528.43|14
1734222900000|2024-12-15 00:35:00|530.76|528.46|530.21|527.91|530.8|528.5|530.21|527.91|24
1734222910000|2024-12-15 00:35:10|530.33|528.03|530.27|527.97|530.49|528.19|530.23|527.93|21
1734222920000|2024-12-15 00:35:20|530.29|527.99|530.39|528.09|530.52|528.22|530.26|527.96|17
1734222930000|2024-12-15 00:35:30|530.37|528.07|530.44|528.14|530.48|528.18|530.29|527.99|16
1734222940000|2024-12-15 00:35:40|530.43|528.13|530.42|528.12|530.51|528.21|530.38|528.08|22
1734222950000|2024-12-15 00:35:50|530.41|528.11|529.94|527.64|530.41|528.11|529.94|527.64|18
1734222960000|2024-12-15 00:36:00|529.91|527.61|529.98|527.68|530.05|527.75|529.91|527.61|19
1734222970000|2024-12-15 00:36:10|529.97|527.67|529.88|527.58|529.97|527.67|529.88|527.58|12
1734222980000|2024-12-15 00:36:20|529.89|527.59|529.71|527.41|529.89|527.59|529.69|527.39|14
1734222990000|2024-12-15 00:36:30|529.69|527.39|529.81|527.51|529.83|527.53|529.69|527.39|12
1734223000000|2024-12-15 00:36:40|529.82|527.52|529.81|527.51|529.82|527.52|529.81|527.51|2
1734223010000|2024-12-15 00:36:50|529.83|527.53|529.82|527.52|529.83|527.53|529.82|527.52|2
1734223020000|2024-12-15 00:37:00|529.79|527.49|529.61|527.31|529.79|527.49|529.59|527.29|12
1734223030000|2024-12-15 00:37:10|529.72|527.42|529.88|527.58|529.9|527.6|529.7|527.4|17
1734223040000|2024-12-15 00:37:20|529.82|527.52|529.53|527.23|529.88|527.58|529.47|527.17|26
1734223050000|2024-12-15 00:37:30|529.55|527.25|529.49|527.19|529.73|527.43|529.42|527.12|20
1734223060000|2024-12-15 00:37:40|529.5|527.2|529.32|527.02|529.52|527.22|529.32|527.02|11
1734223070000|2024-12-15 00:37:50|529.3|527|529.12|526.82|529.3|527|529.12|526.82|12
1734223080000|2024-12-15 00:38:00|529.13|526.83|529.16|526.86|529.33|527.03|529.13|526.83|17
1734223090000|2024-12-15 00:38:10|529.15|526.85|529.21|526.91|529.25|526.95|529.09|526.79|14
1734223100000|2024-12-15 00:38:20|529.24|526.94|529.47|527.17|529.47|527.17|529.24|526.94|9
1734223110000|2024-12-15 00:38:30|529.46|527.16|529.46|527.16|529.46|527.16|529.14|526.84|19
1734223120000|2024-12-15 00:38:40|529.47|527.17|529.53|527.23|529.53|527.23|529.45|527.15|15
1734223130000|2024-12-15 00:38:50|529.55|527.25|529.51|527.21|529.55|527.25|529.51|527.21|7
1734223140000|2024-12-15 00:39:00|529.52|527.22|529.22|526.92|529.52|527.22|529.19|526.89|21
1734223150000|2024-12-15 00:39:10|529.21|526.91|529.22|526.92|529.34|527.04|529.16|526.86|22
1734223160000|2024-12-15 00:39:20|529.23|526.93|529.5|527.2|529.51|527.21|529.23|526.93|19
1734223170000|2024-12-15 00:39:30|529.52|527.22|529.55|527.25|529.55|527.25|529.52|527.22|3
1734223180000|2024-12-15 00:39:40|529.48|527.18|529.5|527.2|529.53|527.23|529.48|527.18|8
1734223190000|2024-12-15 00:39:50|529.42|527.12|529.36|527.06|529.42|527.12|529.34|527.04|8
1734223200000|2024-12-15 00:40:00|529.27|526.97|529.17|526.87|529.36|527.06|529.08|526.78|22
1734223210000|2024-12-15 00:40:10|529.16|526.86|528.99|526.69|529.28|526.98|528.93|526.63|29
1734223220000|2024-12-15 00:40:20|528.9|526.6|528.45|526.15|528.9|526.6|528.42|526.12|32
1734223230000|2024-12-15 00:40:30|528.44|526.14|528.36|526.06|528.44|526.14|527.99|525.69|25
1734223240000|2024-12-15 00:40:40|528.38|526.08|528.36|526.06|528.51|526.21|528.33|526.03|15
1734223250000|2024-12-15 00:40:50|528.37|526.07|528.5|526.2|528.51|526.21|528.31|526.01|21
1734223260000|2024-12-15 00:41:00|528.51|526.21|528.47|526.17|528.54|526.24|528.42|526.12|26
1734223270000|2024-12-15 00:41:10|528.51|526.21|528.42|526.12|528.51|526.21|528.2|525.9|26
1734223280000|2024-12-15 00:41:20|528.43|526.13|528.48|526.18|528.58|526.28|528.43|526.13|18
1734223290000|2024-12-15 00:41:30|528.49|526.19|528.33|526.03|528.57|526.27|528.33|526.03|19
1734223300000|2024-12-15 00:41:40|528.41|526.11|528.34|526.04|528.41|526.11|528.34|526.04|21
1734223310000|2024-12-15 00:41:50|528.33|526.03|528.51|526.21|528.57|526.27|528.33|526.03|15
1734223320000|2024-12-15 00:42:00|528.52|526.22|528.59|526.29|528.59|526.29|528.51|526.21|18
1734223330000|2024-12-15 00:42:10|528.65|526.35|529.29|526.99|529.29|526.99|528.65|526.35|17
1734223340000|2024-12-15 00:42:20|529.32|527.02|529.55|527.25|529.55|527.25|529.32|527.02|17
1734223350000|2024-12-15 00:42:30|529.52|527.22|529.73|527.43|529.73|527.43|529.52|527.22|5
1734223360000|2024-12-15 00:42:40|529.74|527.44|529.81|527.51|529.81|527.51|529.74|527.44|2
1734223370000|2024-12-15 00:42:50|529.94|527.64|530.08|527.78|530.08|527.78|529.94|527.64|2
1734223380000|2024-12-15 00:43:00|530.09|527.79|530.39|528.09|530.39|528.09|530.09|527.79|5
1734223390000|2024-12-15 00:43:10|530.35|528.05|530.39|528.09|530.39|528.09|530.26|527.96|14
1734223400000|2024-12-15 00:43:20|530.36|528.06|530.21|527.91|530.36|528.06|530.06|527.76|18
1734223410000|2024-12-15 00:43:30|530.22|527.92|530.07|527.77|530.26|527.96|530.04|527.74|13
1734223420000|2024-12-15 00:43:40|530.06|527.76|530.18|527.88|530.18|527.88|529.98|527.68|15
1734223430000|2024-12-15 00:43:50|530.19|527.89|530.38|528.08|530.38|528.08|530.18|527.88|15
1734223440000|2024-12-15 00:44:00|530.37|528.07|530.03|527.73|530.39|528.09|529.98|527.68|24
1734223450000|2024-12-15 00:44:10|530|527.7|530.28|527.98|530.29|527.99|529.99|527.69|31
1734223460000|2024-12-15 00:44:20|530.3|528|530.14|527.84|530.31|528.01|530.14|527.84|22
1734223470000|2024-12-15 00:44:30|530.11|527.81|529.99|527.69|530.11|527.81|529.83|527.53|24
1734223480000|2024-12-15 00:44:40|530|527.7|529.85|527.55|530|527.7|529.81|527.51|15
1734223490000|2024-12-15 00:44:50|529.82|527.52|529.65|527.35|529.82|527.52|529.53|527.23|25
1734223500000|2024-12-15 00:45:00|529.66|527.36|530.05|527.75|530.07|527.77|529.66|527.36|27
1734223510000|2024-12-15 00:45:10|530.06|527.76|530.1|527.8|530.13|527.83|529.99|527.69|26
1734223520000|2024-12-15 00:45:20|530.11|527.81|530.21|527.91|530.21|527.91|530.04|527.74|18
1734223540000|2024-12-15 00:45:40|530.26|527.96|530.32|528.02|530.32|528.02|530.26|527.96|2
1734223550000|2024-12-15 00:45:50|530.3|528|530.25|527.95|530.32|528.02|530.25|527.95|9
1734223560000|2024-12-15 00:46:00|530.24|527.94|529.67|527.37|530.24|527.94|529.6|527.3|30
1734223570000|2024-12-15 00:46:10|529.62|527.32|529.3|527|529.71|527.41|529.29|526.99|27
1734223580000|2024-12-15 00:46:20|529.29|526.99|529.27|526.97|529.38|527.08|529.22|526.92|27
1734223590000|2024-12-15 00:46:30|529.29|526.99|529.59|527.29|529.59|527.29|529.27|526.97|26
1734223600000|2024-12-15 00:46:40|529.65|527.35|529.83|527.53|529.92|527.62|529.65|527.35|19
1734223610000|2024-12-15 00:46:50|529.8|527.5|529.45|527.15|529.8|527.5|529.45|527.15|23
1734223620000|2024-12-15 00:47:00|529.46|527.16|529.85|527.55|529.89|527.59|529.41|527.11|29
1734223630000|2024-12-15 00:47:10|529.83|527.53|530.06|527.76|530.07|527.77|529.72|527.42|32
1734223640000|2024-12-15 00:47:20|530.05|527.75|529.9|527.6|530.05|527.75|529.75|527.45|32
1734223650000|2024-12-15 00:47:30|529.91|527.61|530.11|527.81|530.11|527.81|529.91|527.61|10
1734223660000|2024-12-15 00:47:40|530.12|527.82|530.12|527.82|530.12|527.82|530.12|527.82|1
1734223670000|2024-12-15 00:47:50|530.11|527.81|530.12|527.82|530.12|527.82|529.9|527.6|18
1734223680000|2024-12-15 00:48:00|530.1|527.8|530.12|527.82|530.13|527.83|529.99|527.69|22
1734223690000|2024-12-15 00:48:10|530.06|527.76|529.88|527.58|530.06|527.76|529.84|527.54|22
1734223700000|2024-12-15 00:48:20|529.86|527.56|529.61|527.31|529.86|527.56|529.56|527.26|23
1734223710000|2024-12-15 00:48:30|529.59|527.29|529.84|527.54|529.88|527.58|529.59|527.29|20
1734223720000|2024-12-15 00:48:40|529.85|527.55|529.33|527.03|529.85|527.55|529.3|527|29
1734223730000|2024-12-15 00:48:50|529.3|527|529.26|526.96|529.31|527.01|529.03|526.73|24
1734223740000|2024-12-15 00:49:00|529.38|527.08|529.33|527.03|529.49|527.19|529.24|526.94|25
1734223750000|2024-12-15 00:49:10|529.32|527.02|529.2|526.9|529.36|527.06|528.98|526.68|26
1734223760000|2024-12-15 00:49:20|529.21|526.91|529.41|527.11|529.41|527.11|529.17|526.87|26
1734223770000|2024-12-15 00:49:30|529.36|527.06|529.16|526.86|529.36|527.06|529.11|526.81|21
1734223780000|2024-12-15 00:49:40|529.17|526.87|529.26|526.96|529.26|526.96|529.17|526.87|17
1734223790000|2024-12-15 00:49:50|529.25|526.95|529.45|527.15|529.49|527.19|529.25|526.95|16
1734223800000|2024-12-15 00:50:00|529.46|527.16|529.18|526.88|529.49|527.19|529.18|526.88|26
1734223810000|2024-12-15 00:50:10|529.1|526.8|528.91|526.61|529.11|526.81|528.86|526.56|28
1734223820000|2024-12-15 00:50:20|528.92|526.62|529.2|526.9|529.25|526.95|528.92|526.62|25
1734223830000|2024-12-15 00:50:30|529.21|526.91|528.93|526.63|529.31|527.01|528.92|526.62|25
1734223840000|2024-12-15 00:50:40|528.98|526.68|529.13|526.83|529.22|526.92|528.92|526.62|29
1734223850000|2024-12-15 00:50:50|529.12|526.82|528.79|526.49|529.18|526.88|528.78|526.48|21
1734223860000|2024-12-15 00:51:00|528.82|526.52|529.17|526.87|529.17|526.87|528.82|526.52|16
1734223870000|2024-12-15 00:51:10|529.14|526.84|528.78|526.48|529.18|526.88|528.72|526.42|20
1734223880000|2024-12-15 00:51:20|528.8|526.5|528.94|526.64|529.03|526.73|528.8|526.5|24
1734223890000|2024-12-15 00:51:30|528.97|526.67|529.12|526.82|529.12|526.82|528.97|526.67|25
1734223900000|2024-12-15 00:51:40|529.15|526.85|528.95|526.65|529.15|526.85|528.86|526.56|22
1734223910000|2024-12-15 00:51:50|529.04|526.74|529.16|526.86|529.16|526.86|529.03|526.73|20
1734223920000|2024-12-15 00:52:00|529.15|526.85|529.41|527.11|529.45|527.15|529.12|526.82|20
1734223930000|2024-12-15 00:52:10|529.44|527.14|529.37|527.07|529.48|527.18|529.35|527.05|26
1734223940000|2024-12-15 00:52:20|529.39|527.09|529.49|527.19|529.49|527.19|529.38|527.08|8
1734223950000|2024-12-15 00:52:30|529.52|527.22|529.56|527.26|529.56|527.26|529.52|527.22|2
1734223990000|2024-12-15 00:53:10|529.57|527.27|529.77|527.47|529.77|527.47|529.57|527.27|5
1734224000000|2024-12-15 00:53:20|529.87|527.57|530.22|527.92|530.22|527.92|529.87|527.57|6
1734224010000|2024-12-15 00:53:30|530.24|527.94|530.26|527.96|530.26|527.96|530.24|527.94|2
1734224040000|2024-12-15 00:54:00|530.32|528.02|530.34|528.04|530.34|528.04|530.32|528.02|2
1734224050000|2024-12-15 00:54:10|530.37|528.07|530.57|528.27|530.57|528.27|530.37|528.07|4
1734224060000|2024-12-15 00:54:20|530.98|528.68|530.98|528.68|530.98|528.68|530.98|528.68|1
1734224070000|2024-12-15 00:54:30|531.36|529.06|531.58|529.28|531.58|529.28|531.36|529.06|8
1734224080000|2024-12-15 00:54:40|531.57|529.27|531.48|529.18|531.6|529.3|531.45|529.15|15
1734224090000|2024-12-15 00:54:50|531.47|529.17|531.4|529.1|531.5|529.2|531.25|528.95|21
1734224100000|2024-12-15 00:55:00|531.39|529.09|531.27|528.97|531.39|529.09|531.23|528.93|25
1734224110000|2024-12-15 00:55:10|531.29|528.99|531.1|528.8|531.36|529.06|531.1|528.8|29
1734224120000|2024-12-15 00:55:20|531.03|528.73|530.81|528.51|531.07|528.77|530.8|528.5|16
1734224130000|2024-12-15 00:55:30|530.79|528.49|531.06|528.76|531.06|528.76|530.79|528.49|7
1734224140000|2024-12-15 00:55:40|531.05|528.75|531.03|528.73|531.11|528.81|531|528.7|15
1734224150000|2024-12-15 00:55:50|531.04|528.74|531.02|528.72|531.04|528.74|531.01|528.71|15
1734224160000|2024-12-15 00:56:00|531.01|528.71|531.24|528.94|531.24|528.94|531.01|528.71|11
1734224170000|2024-12-15 00:56:10|531.26|528.96|531.39|529.09|531.4|529.1|531.26|528.96|9
1734224180000|2024-12-15 00:56:20|531.4|529.1|531.43|529.13|531.43|529.13|531.4|529.1|4
1734224200000|2024-12-15 00:56:40|531.4|529.1|531.4|529.1|531.4|529.1|531.4|529.1|1
1734224210000|2024-12-15 00:56:50|531.41|529.11|531.43|529.13|531.43|529.13|531.41|529.11|5
1734224260000|2024-12-15 00:57:40|531.4|529.1|531.34|529.04|531.41|529.11|531.33|529.03|9
1734224270000|2024-12-15 00:57:50|531.35|529.05|531.43|529.13|531.43|529.13|531.32|529.02|15
1734224280000|2024-12-15 00:58:00|531.37|529.07|531.23|528.93|531.37|529.07|531.18|528.88|15
1734224290000|2024-12-15 00:58:10|531.2|528.9|531.27|528.97|531.32|529.02|531.2|528.9|17
1734224300000|2024-12-15 00:58:20|531.28|528.98|531.41|529.11|531.41|529.11|531.25|528.95|18
1734224310000|2024-12-15 00:58:30|531.39|529.09|531.39|529.09|531.41|529.11|531.25|528.95|20
1734224320000|2024-12-15 00:58:40|531.23|528.93|531.3|529|531.31|529.01|531.14|528.84|14
1734224330000|2024-12-15 00:58:50|531.28|528.98|531.43|529.13|531.43|529.13|531.28|528.98|13
1734224350000|2024-12-15 00:59:10|531.4|529.1|531.3|529|531.4|529.1|531.26|528.96|22
1734224360000|2024-12-15 00:59:20|531.31|529.01|531.41|529.11|531.41|529.11|531.29|528.99|12
1734224370000|2024-12-15 00:59:30|531.42|529.12|531.34|529.04|531.42|529.12|531.31|529.01|17
1734224380000|2024-12-15 00:59:40|531.32|529.02|531.22|528.92|531.34|529.04|531.22|528.92|15
1734224390000|2024-12-15 00:59:50|531.07|528.77|531.04|528.74|531.07|528.77|530.79|528.49|22
1734224400000|2024-12-15 01:00:00|531.05|528.75|531.01|528.71|531.3|529|530.92|528.62|31
1734224410000|2024-12-15 01:00:10|530.96|528.66|531.07|528.77|531.09|528.79|530.78|528.48|30
1734224420000|2024-12-15 01:00:20|531.04|528.74|531.21|528.91|531.21|528.91|530.99|528.69|22
1734224430000|2024-12-15 01:00:30|531.2|528.9|530.92|528.62|531.2|528.9|530.87|528.57|25
1734224440000|2024-12-15 01:00:40|530.91|528.61|531.08|528.78|531.1|528.8|530.9|528.6|23
1734224450000|2024-12-15 01:00:50|531.1|528.8|531.17|528.87|531.19|528.89|531.05|528.75|17
1734224460000|2024-12-15 01:01:00|531.18|528.88|531.2|528.9|531.26|528.96|531.14|528.84|24
1734224470000|2024-12-15 01:01:10|531.23|528.93|531.28|528.98|531.28|528.98|531.23|528.93|6
1734224480000|2024-12-15 01:01:20|531.35|529.05|531.43|529.13|531.43|529.13|531.35|529.05|2
1734224500000|2024-12-15 01:01:40|531.6|529.3|531.6|529.3|531.6|529.3|531.6|529.3|1
1734224510000|2024-12-15 01:01:50|531.61|529.31|531.61|529.31|531.61|529.31|531.61|529.31|1
1734224520000|2024-12-15 01:02:00|531.65|529.35|531.95|529.65|531.95|529.65|531.65|529.35|4
1734224530000|2024-12-15 01:02:10|531.97|529.67|532.26|529.96|532.26|529.96|531.97|529.67|4
1734224540000|2024-12-15 01:02:20|532.52|530.22|532.69|530.39|532.69|530.39|532.52|530.22|3
1734224550000|2024-12-15 01:02:30|532.82|530.52|533.14|530.84|533.14|530.84|532.82|530.52|5
1734224560000|2024-12-15 01:02:40|533.05|530.75|533.13|530.83|533.17|530.87|532.99|530.69|15
1734224570000|2024-12-15 01:02:50|533.07|530.77|532.59|530.29|533.07|530.77|532.53|530.23|14
1734224580000|2024-12-15 01:03:00|532.62|530.32|532.15|529.85|532.62|530.32|532.03|529.73|29
1734224590000|2024-12-15 01:03:10|532.14|529.84|532.14|529.84|532.2|529.9|532.01|529.71|28
1734224600000|2024-12-15 01:03:20|532.11|529.81|531.92|529.62|532.11|529.81|531.92|529.62|22
1734224610000|2024-12-15 01:03:30|532.06|529.76|532.22|529.92|532.24|529.94|532.06|529.76|25
1734224620000|2024-12-15 01:03:40|532.23|529.93|532.23|529.93|532.25|529.95|532.17|529.87|24
1734224630000|2024-12-15 01:03:50|532.17|529.87|532.36|530.06|532.38|530.08|532.1|529.8|17
1734224640000|2024-12-15 01:04:00|532.37|530.07|531.91|529.61|532.37|530.07|531.86|529.56|24
1734224650000|2024-12-15 01:04:10|531.88|529.58|532.08|529.78|532.08|529.78|531.84|529.54|19
1734224660000|2024-12-15 01:04:20|532.07|529.77|532.24|529.94|532.24|529.94|532.07|529.77|23
1734224670000|2024-12-15 01:04:30|532.21|529.91|531.95|529.65|532.21|529.91|531.91|529.61|24
1734224680000|2024-12-15 01:04:40|532.01|529.71|532.05|529.75|532.16|529.86|532|529.7|19
1734224690000|2024-12-15 01:04:50|532.06|529.76|531.97|529.67|532.08|529.78|531.96|529.66|9
1734224700000|2024-12-15 01:05:00|532.09|529.79|532.29|529.99|532.31|530.01|532.09|529.79|14
1734224710000|2024-12-15 01:05:10|532.33|530.03|532.37|530.07|532.4|530.1|532.3|530|12
1734224720000|2024-12-15 01:05:20|532.35|530.05|532.17|529.87|532.35|530.05|532.02|529.72|18
1734224730000|2024-12-15 01:05:30|532.14|529.84|531.74|529.44|532.14|529.84|531.72|529.42|26
1734224740000|2024-12-15 01:05:40|531.7|529.4|531.7|529.4|531.77|529.47|531.57|529.27|28
1734224750000|2024-12-15 01:05:50|531.67|529.37|531.47|529.17|531.68|529.38|531.42|529.12|19
1734224760000|2024-12-15 01:06:00|531.48|529.18|531.47|529.17|531.51|529.21|531.44|529.14|14
1734224770000|2024-12-15 01:06:10|531.45|529.15|531.66|529.36|531.66|529.36|531.43|529.13|23
1734224780000|2024-12-15 01:06:20|531.64|529.34|531.85|529.55|531.85|529.55|531.64|529.34|15
1734224800000|2024-12-15 01:06:40|531.86|529.56|531.86|529.56|531.86|529.56|531.86|529.56|1
1734224810000|2024-12-15 01:06:50|532.03|529.73|532.29|529.99|532.29|529.99|532.03|529.73|2
1734224820000|2024-12-15 01:07:00|532.3|530|532.33|530.03|532.33|530.03|532.3|530|3
1734224840000|2024-12-15 01:07:20|532.26|529.96|532.07|529.77|532.32|530.02|532.06|529.76|13
1734224850000|2024-12-15 01:07:30|532.19|529.89|531.95|529.65|532.29|529.99|531.95|529.65|13
1734224860000|2024-12-15 01:07:40|531.9|529.6|531.72|529.42|531.9|529.6|531.72|529.42|8
1734224870000|2024-12-15 01:07:50|531.69|529.39|531.71|529.41|531.71|529.41|531.68|529.38|9
1734224880000|2024-12-15 01:08:00|531.69|529.39|531.54|529.24|531.73|529.43|531.5|529.2|18
1734224890000|2024-12-15 01:08:10|531.56|529.26|531.8|529.5|531.8|529.5|531.56|529.26|19
1734224900000|2024-12-15 01:08:20|531.75|529.45|531.68|529.38|531.8|529.5|531.6|529.3|16
1734224910000|2024-12-15 01:08:30|531.64|529.34|531.57|529.27|531.65|529.35|531.57|529.27|14
1734224920000|2024-12-15 01:08:40|531.56|529.26|531.24|528.94|531.56|529.26|531.24|528.94|19
1734224930000|2024-12-15 01:08:50|531.26|528.96|531.29|528.99|531.29|528.99|531.26|528.96|5
1734224940000|2024-12-15 01:09:00|531.4|529.1|531.67|529.37|531.67|529.37|531.4|529.1|15
1734224950000|2024-12-15 01:09:10|531.66|529.36|531.62|529.32|531.67|529.37|531.62|529.32|14
1734224960000|2024-12-15 01:09:20|531.56|529.26|531.78|529.48|531.78|529.48|531.46|529.16|13
1734224970000|2024-12-15 01:09:30|531.76|529.46|531.61|529.31|531.78|529.48|531.54|529.24|20
1734224980000|2024-12-15 01:09:40|531.63|529.33|531.61|529.31|531.63|529.33|531.49|529.19|21
1734224990000|2024-12-15 01:09:50|531.59|529.29|531.6|529.3|531.6|529.3|531.58|529.28|12
1734225000000|2024-12-15 01:10:00|531.51|529.21|531.19|528.89|531.51|529.21|531.12|528.82|19
1734225010000|2024-12-15 01:10:10|531.21|528.91|531.45|529.15|531.45|529.15|531.13|528.83|23
1734225020000|2024-12-15 01:10:20|531.43|529.13|531.54|529.24|531.55|529.25|531.43|529.13|20
1734225030000|2024-12-15 01:10:30|531.53|529.23|531.45|529.15|531.55|529.25|531.44|529.14|22
1734225040000|2024-12-15 01:10:40|531.48|529.18|531.62|529.32|531.62|529.32|531.35|529.05|14
1734225050000|2024-12-15 01:10:50|531.6|529.3|531.65|529.35|531.68|529.38|531.58|529.28|21
1734225060000|2024-12-15 01:11:00|531.67|529.37|531.71|529.41|531.71|529.41|531.67|529.37|3
1734225070000|2024-12-15 01:11:10|531.56|529.26|531.54|529.24|531.56|529.26|531.38|529.08|17
1734225080000|2024-12-15 01:11:20|531.51|529.21|531.15|528.85|531.51|529.21|531.15|528.85|15
1734225090000|2024-12-15 01:11:30|531.27|528.97|531.38|529.08|531.39|529.09|531.19|528.89|17
1734225100000|2024-12-15 01:11:40|531.44|529.14|531.38|529.08|531.44|529.14|531.35|529.05|13
1734225110000|2024-12-15 01:11:50|531.37|529.07|531.61|529.31|531.61|529.31|531.35|529.05|13
1734225120000|2024-12-15 01:12:00|531.64|529.34|531.44|529.14|531.64|529.34|531.44|529.14|30
1734225130000|2024-12-15 01:12:10|531.43|529.13|531.43|529.13|531.49|529.19|531.31|529.01|21
1734225140000|2024-12-15 01:12:20|531.4|529.1|531.26|528.96|531.45|529.15|531.19|528.89|20
1734225150000|2024-12-15 01:12:30|531.25|528.95|531.35|529.05|531.35|529.05|531.25|528.95|13
1734225160000|2024-12-15 01:12:40|531.33|529.03|531.48|529.18|531.48|529.18|531.33|529.03|4
1734225170000|2024-12-15 01:12:50|531.44|529.14|531.36|529.06|531.44|529.14|531.33|529.03|9
1734225180000|2024-12-15 01:13:00|531.34|529.04|531.53|529.23|531.53|529.23|531.28|528.98|8
1734225190000|2024-12-15 01:13:10|531.54|529.24|531.64|529.34|531.64|529.34|531.54|529.24|16
1734225220000|2024-12-15 01:13:40|531.59|529.29|531.64|529.34|531.64|529.34|531.58|529.28|14
1734225250000|2024-12-15 01:14:10|531.61|529.31|531.59|529.29|531.61|529.31|531.59|529.29|2
1734225260000|2024-12-15 01:14:20|531.61|529.31|531.64|529.34|531.64|529.34|531.61|529.31|2
1734225290000|2024-12-15 01:14:50|531.6|529.3|531.45|529.15|531.6|529.3|531.45|529.15|6
1734225300000|2024-12-15 01:15:00|531.43|529.13|531.46|529.16|531.49|529.19|531.36|529.06|22
1734225310000|2024-12-15 01:15:10|531.48|529.18|531.64|529.34|531.64|529.34|531.48|529.18|3
1734225340000|2024-12-15 01:15:40|531.67|529.37|531.73|529.43|531.73|529.43|531.67|529.37|3
1734225350000|2024-12-15 01:15:50|531.75|529.45|531.75|529.45|531.75|529.45|531.75|529.45|1
1734225360000|2024-12-15 01:16:00|531.82|529.52|531.9|529.6|531.9|529.6|531.82|529.52|4
1734225370000|2024-12-15 01:16:10|531.93|529.63|531.96|529.66|531.96|529.66|531.93|529.63|2
1734225390000|2024-12-15 01:16:30|531.87|529.57|531.87|529.57|531.87|529.57|531.87|529.57|1
1734225400000|2024-12-15 01:16:40|531.88|529.58|531.84|529.54|531.88|529.58|531.75|529.45|8
1734225410000|2024-12-15 01:16:50|531.86|529.56|531.96|529.66|531.96|529.66|531.86|529.56|4
1734225420000|2024-12-15 01:17:00|531.98|529.68|532.13|529.83|532.13|529.83|531.98|529.68|2
1734225430000|2024-12-15 01:17:10|532.14|529.84|532.42|530.12|532.42|530.12|532.14|529.84|5
1734225450000|2024-12-15 01:17:30|532.43|530.13|532.5|530.2|532.5|530.2|532.43|530.13|2
1734225460000|2024-12-15 01:17:40|532.68|530.38|532.89|530.59|532.89|530.59|532.68|530.38|2
1734225470000|2024-12-15 01:17:50|532.84|530.54|532.53|530.23|532.84|530.54|532.47|530.17|18
1734225480000|2024-12-15 01:18:00|532.48|530.18|532.56|530.26|532.59|530.29|532.33|530.03|21
1734225490000|2024-12-15 01:18:10|532.6|530.3|532.75|530.45|532.78|530.48|532.59|530.29|28
1734225500000|2024-12-15 01:18:20|532.76|530.46|532.48|530.18|532.83|530.53|532.48|530.18|20
1734225510000|2024-12-15 01:18:30|532.52|530.22|532.43|530.13|532.52|530.22|532.31|530.01|14
1734225520000|2024-12-15 01:18:40|532.41|530.11|532.33|530.03|532.41|530.11|532.32|530.02|6
1734225530000|2024-12-15 01:18:50|532.26|529.96|532.16|529.86|532.29|529.99|532.16|529.86|14
1734225540000|2024-12-15 01:19:00|532.24|529.94|531.88|529.58|532.24|529.94|531.87|529.57|10
1734225550000|2024-12-15 01:19:10|531.87|529.57|531.92|529.62|532.06|529.76|531.82|529.52|16
1734225560000|2024-12-15 01:19:20|531.86|529.56|531.69|529.39|531.86|529.56|531.69|529.39|5
1734225570000|2024-12-15 01:19:30|531.67|529.37|531.67|529.37|531.67|529.37|531.43|529.13|19
1734225580000|2024-12-15 01:19:40|531.66|529.36|531.66|529.36|531.7|529.4|531.65|529.35|4
1734225590000|2024-12-15 01:19:50|531.67|529.37|531.48|529.18|531.67|529.37|531.48|529.18|16
1734225600000|2024-12-15 01:20:00|531.5|529.2|531.98|529.68|531.98|529.68|531.48|529.18|21
1734225610000|2024-12-15 01:20:10|531.96|529.66|531.99|529.69|531.99|529.69|531.9|529.6|9
1734225630000|2024-12-15 01:20:30|532.03|529.73|532.42|530.12|532.42|530.12|532.03|529.73|4
1734225660000|2024-12-15 01:21:00|532.44|530.14|532.46|530.16|532.46|530.16|532.44|530.14|2
1734225680000|2024-12-15 01:21:20|532.58|530.28|532.71|530.41|532.71|530.41|532.58|530.28|2
1734225690000|2024-12-15 01:21:30|532.68|530.38|532.7|530.4|532.7|530.4|532.59|530.29|12
1734225700000|2024-12-15 01:21:40|532.71|530.41|532.71|530.41|532.71|530.41|532.71|530.41|1
1734225720000|2024-12-15 01:22:00|532.68|530.38|532.54|530.24|532.68|530.38|532.52|530.22|7
1734225730000|2024-12-15 01:22:10|532.56|530.26|532.58|530.28|532.58|530.28|532.56|530.26|2
1734225740000|2024-12-15 01:22:20|532.54|530.24|532.52|530.22|532.54|530.24|532.42|530.12|9
1734225750000|2024-12-15 01:22:30|532.61|530.31|532.71|530.41|532.71|530.41|532.61|530.31|2
1734225770000|2024-12-15 01:22:50|532.62|530.32|532.7|530.4|532.7|530.4|532.55|530.25|19
1734225780000|2024-12-15 01:23:00|532.67|530.37|532.7|530.4|532.7|530.4|532.58|530.28|15
1734225790000|2024-12-15 01:23:10|532.71|530.41|532.71|530.41|532.71|530.41|532.71|530.41|1
1734225820000|2024-12-15 01:23:40|532.78|530.48|533.01|530.71|533.01|530.71|532.78|530.48|3
1734225840000|2024-12-15 01:24:00|533.02|530.72|533.32|531.02|533.67|531.37|533.02|530.72|18
1734225850000|2024-12-15 01:24:10|533.3|531|533.61|531.31|533.61|531.31|533.3|531|19
1734225860000|2024-12-15 01:24:20|533.63|531.33|533.29|530.99|533.7|531.4|533.25|530.95|21
1734225870000|2024-12-15 01:24:30|533.37|531.07|533.46|531.16|533.5|531.2|533.37|531.07|21
1734225880000|2024-12-15 01:24:40|533.5|531.2|533.45|531.15|533.52|531.22|533.45|531.15|8
1734225890000|2024-12-15 01:24:50|533.41|531.11|533.79|531.49|533.79|531.49|533.39|531.09|10
1734225900000|2024-12-15 01:25:00|533.88|531.58|534.08|531.78|534.08|531.78|533.88|531.58|4
1734225930000|2024-12-15 01:25:30|534.29|531.99|534.59|532.29|534.59|532.29|534.29|531.99|4
1734225940000|2024-12-15 01:25:40|534.61|532.31|534.61|532.31|534.61|532.31|534.61|532.31|1
1734225980000|2024-12-15 01:26:20|534.55|532.25|534.09|531.79|534.56|532.26|534.08|531.78|24
1734225990000|2024-12-15 01:26:30|534.08|531.78|533.83|531.53|534.09|531.79|533.6|531.3|30
1734226000000|2024-12-15 01:26:40|533.84|531.54|533.32|531.02|533.84|531.54|533.31|531.01|24
1734226010000|2024-12-15 01:26:50|533.24|530.94|533|530.7|533.24|530.94|532.63|530.33|27
1734226020000|2024-12-15 01:27:00|533.03|530.73|533.32|531.02|533.33|531.03|533.03|530.73|31
1734226030000|2024-12-15 01:27:10|533.35|531.05|533.12|530.82|533.35|531.05|533.11|530.81|25
1734226040000|2024-12-15 01:27:20|533.13|530.83|532.96|530.66|533.13|530.83|532.85|530.55|23
1734226050000|2024-12-15 01:27:30|532.93|530.63|532.86|530.56|533.12|530.82|532.86|530.56|25
1734226060000|2024-12-15 01:27:40|532.84|530.54|532.4|530.1|532.84|530.54|532.4|530.1|25
1734226070000|2024-12-15 01:27:50|532.44|530.14|532.17|529.87|532.44|530.14|532.14|529.84|18
1734226080000|2024-12-15 01:28:00|532.07|529.77|531.9|529.6|532.24|529.94|531.9|529.6|26
1734226090000|2024-12-15 01:28:10|531.91|529.61|532.14|529.84|532.14|529.84|531.8|529.5|28
1734226100000|2024-12-15 01:28:20|532.19|529.89|532.2|529.9|532.26|529.96|532.17|529.87|28
1734226110000|2024-12-15 01:28:30|532.22|529.92|532.3|530|532.31|530.01|532.12|529.82|18
1734226120000|2024-12-15 01:28:40|532.27|529.97|532.28|529.98|532.28|529.98|532.16|529.86|20
1734226130000|2024-12-15 01:28:50|532.31|530.01|532.33|530.03|532.33|530.03|532.3|530|6
1734226200000|2024-12-15 01:30:00|532.74|530.44|532.82|530.52|532.82|530.52|532.74|530.44|2
1734226210000|2024-12-15 01:30:10|532.83|530.53|532.88|530.58|532.88|530.58|532.83|530.53|3
1734226220000|2024-12-15 01:30:20|532.94|530.64|533.05|530.75|533.05|530.75|532.94|530.64|2
1734226270000|2024-12-15 01:31:10|533.02|530.72|532.96|530.66|533.02|530.72|532.94|530.64|5
1734226280000|2024-12-15 01:31:20|532.97|530.67|532.35|530.05|533.04|530.74|532.35|530.05|20
1734226290000|2024-12-15 01:31:30|532.31|530.01|532.55|530.25|532.62|530.32|532.31|530.01|23
1734226300000|2024-12-15 01:31:40|532.56|530.26|532.38|530.08|532.6|530.3|532.37|530.07|21
1734226310000|2024-12-15 01:31:50|532.39|530.09|532.09|529.79|532.39|530.09|532.09|529.79|19
1734226320000|2024-12-15 01:32:00|532.1|529.8|531.65|529.35|532.14|529.84|531.63|529.33|26
1734226330000|2024-12-15 01:32:10|531.63|529.33|531.98|529.68|531.98|529.68|531.61|529.31|29
1734226340000|2024-12-15 01:32:20|531.97|529.67|532.05|529.75|532.05|529.75|531.94|529.64|24
1734226350000|2024-12-15 01:32:30|531.99|529.69|532.05|529.75|532.05|529.75|531.96|529.66|7
1734226360000|2024-12-15 01:32:40|532.01|529.71|532.05|529.75|532.05|529.75|532.01|529.71|10
1734226370000|2024-12-15 01:32:50|532.01|529.71|531.93|529.63|532.03|529.73|531.93|529.63|14
1734226380000|2024-12-15 01:33:00|531.84|529.54|531.86|529.56|531.89|529.59|531.74|529.44|23
1734226390000|2024-12-15 01:33:10|531.85|529.55|532.05|529.75|532.05|529.75|531.85|529.55|10
1734226420000|2024-12-15 01:33:40|532.06|529.76|532.26|529.96|532.26|529.96|532.06|529.76|2
1734226430000|2024-12-15 01:33:50|532.37|530.07|532.42|530.12|532.48|530.18|532.36|530.06|11
1734226440000|2024-12-15 01:34:00|532.41|530.11|532.42|530.12|532.42|530.12|532.35|530.05|17
1734226450000|2024-12-15 01:34:10|532.44|530.14|532.48|530.18|532.48|530.18|532.4|530.1|9
1734226460000|2024-12-15 01:34:20|532.58|530.28|532.79|530.49|532.79|530.49|532.58|530.28|4
1734226470000|2024-12-15 01:34:30|532.75|530.45|532.73|530.43|532.79|530.49|532.7|530.4|14
1734226480000|2024-12-15 01:34:40|532.74|530.44|532.59|530.29|532.74|530.44|532.57|530.27|12
1734226490000|2024-12-15 01:34:50|532.62|530.32|532.57|530.27|532.72|530.42|532.56|530.26|7
1734226500000|2024-12-15 01:35:00|532.56|530.26|532.79|530.49|532.79|530.49|532.56|530.26|21
1734226510000|2024-12-15 01:35:10|532.78|530.48|532.77|530.47|532.78|530.48|532.77|530.47|2
1734226520000|2024-12-15 01:35:20|532.74|530.44|532.76|530.46|532.79|530.49|532.68|530.38|19
1734226530000|2024-12-15 01:35:30|532.75|530.45|532.76|530.46|532.79|530.49|532.75|530.45|5
1734226540000|2024-12-15 01:35:40|532.77|530.47|532.68|530.38|532.77|530.47|532.49|530.19|27
1734226550000|2024-12-15 01:35:50|532.66|530.36|532.79|530.49|532.79|530.49|532.59|530.29|15
1734226570000|2024-12-15 01:36:10|532.84|530.54|532.89|530.59|532.89|530.59|532.84|530.54|2
1734226580000|2024-12-15 01:36:20|532.82|530.52|532.81|530.51|532.82|530.52|532.81|530.51|2
1734226590000|2024-12-15 01:36:30|532.82|530.52|532.89|530.59|532.89|530.59|532.81|530.51|9
1734226600000|2024-12-15 01:36:40|532.91|530.61|533.05|530.75|533.05|530.75|532.91|530.61|5
1734226610000|2024-12-15 01:36:50|533.08|530.78|533.4|531.1|533.4|531.1|533.08|530.78|4
1734226620000|2024-12-15 01:37:00|533.45|531.15|533.57|531.27|533.57|531.27|533.45|531.15|5
1734226630000|2024-12-15 01:37:10|533.52|531.22|533.51|531.21|533.52|531.22|533.34|531.04|18
1734226640000|2024-12-15 01:37:20|533.49|531.19|533.57|531.27|533.57|531.27|533.48|531.18|13
1734226650000|2024-12-15 01:37:30|533.54|531.24|533.5|531.2|533.54|531.24|533.38|531.08|23
1734226660000|2024-12-15 01:37:40|533.53|531.23|533.5|531.2|533.57|531.27|533.38|531.08|18
1734226670000|2024-12-15 01:37:50|533.51|531.21|533.5|531.2|533.52|531.22|533.48|531.18|8
1734226680000|2024-12-15 01:38:00|533.51|531.21|533.46|531.16|533.52|531.22|533.39|531.09|17
1734226690000|2024-12-15 01:38:10|533.45|531.15|533.51|531.21|533.57|531.27|533.45|531.15|15
1734226700000|2024-12-15 01:38:20|533.52|531.22|533.11|530.81|533.54|531.24|533.11|530.81|19
1734226710000|2024-12-15 01:38:30|533.1|530.8|533.31|531.01|533.34|531.04|532.97|530.67|23
1734226720000|2024-12-15 01:38:40|533.3|531|533.14|530.84|533.3|531|533.13|530.83|27
1734226730000|2024-12-15 01:38:50|533.13|530.83|533.03|530.73|533.13|530.83|533|530.7|15
1734226740000|2024-12-15 01:39:00|533.01|530.71|533.17|530.87|533.17|530.87|532.8|530.5|23
1734226750000|2024-12-15 01:39:10|533.18|530.88|533.5|531.2|533.5|531.2|533.18|530.88|15
1734226760000|2024-12-15 01:39:20|533.49|531.19|533.25|530.95|533.5|531.2|533.17|530.87|23
1734226770000|2024-12-15 01:39:30|533.26|530.96|533.37|531.07|533.39|531.09|533.25|530.95|10
1734226780000|2024-12-15 01:39:40|533.38|531.08|533.44|531.14|533.48|531.18|533.38|531.08|7
1734226790000|2024-12-15 01:39:50|533.41|531.11|533.27|530.97|533.44|531.14|533.26|530.96|12
1734226800000|2024-12-15 01:40:00|533.29|530.99|533.52|531.22|533.52|531.22|533.28|530.98|11
1734226810000|2024-12-15 01:40:10|533.57|531.27|533.62|531.32|533.62|531.32|533.57|531.27|3
1734226820000|2024-12-15 01:40:20|533.58|531.28|533.46|531.16|533.58|531.28|533.41|531.11|13
1734226830000|2024-12-15 01:40:30|533.47|531.17|533.53|531.23|533.57|531.27|533.47|531.17|11
1734226840000|2024-12-15 01:40:40|533.52|531.22|533.23|530.93|533.52|531.22|533.23|530.93|12
1734226850000|2024-12-15 01:40:50|533.22|530.92|533.16|530.86|533.22|530.92|533.05|530.75|26
1734226860000|2024-12-15 01:41:00|533.17|530.87|533.3|531|533.37|531.07|533.16|530.86|16
1734226870000|2024-12-15 01:41:10|533.31|531.01|533.35|531.05|533.41|531.11|533.31|531.01|16
1734226880000|2024-12-15 01:41:20|533.34|531.04|532.89|530.59|533.34|531.04|532.79|530.49|28
1734226890000|2024-12-15 01:41:30|532.86|530.56|532.58|530.28|532.86|530.56|532.55|530.25|22
1734226900000|2024-12-15 01:41:40|532.53|530.23|532.51|530.21|532.6|530.3|532.51|530.21|22
1734226910000|2024-12-15 01:41:50|532.48|530.18|532.42|530.12|532.48|530.18|532.34|530.04|18
1734226920000|2024-12-15 01:42:00|532.43|530.13|532.39|530.09|532.43|530.13|532.32|530.02|18
1734226930000|2024-12-15 01:42:10|532.4|530.1|532.56|530.26|532.71|530.41|532.4|530.1|17
1734226940000|2024-12-15 01:42:20|532.55|530.25|532.83|530.53|532.89|530.59|532.55|530.25|21
1734226950000|2024-12-15 01:42:30|532.82|530.52|532.83|530.53|532.88|530.58|532.76|530.46|18
1734226960000|2024-12-15 01:42:40|532.8|530.5|532.76|530.46|532.83|530.53|532.64|530.34|24
1734226970000|2024-12-15 01:42:50|532.77|530.47|532.86|530.56|532.86|530.56|532.77|530.47|11
1734226980000|2024-12-15 01:43:00|532.85|530.55|532.9|530.6|532.9|530.6|532.84|530.54|9
1734227000000|2024-12-15 01:43:20|532.87|530.57|532.86|530.56|532.87|530.57|532.84|530.54|3
1734227010000|2024-12-15 01:43:30|532.84|530.54|532.9|530.6|532.9|530.6|532.83|530.53|6
1734227020000|2024-12-15 01:43:40|532.87|530.57|532.88|530.58|532.89|530.59|532.86|530.56|5
1734227030000|2024-12-15 01:43:50|532.83|530.53|532.66|530.36|532.83|530.53|532.58|530.28|20
1734227040000|2024-12-15 01:44:00|532.65|530.35|532.72|530.42|532.76|530.46|532.64|530.34|21
1734227050000|2024-12-15 01:44:10|532.75|530.45|532.9|530.6|532.9|530.6|532.75|530.45|9
1734227060000|2024-12-15 01:44:20|532.88|530.58|532.88|530.58|532.88|530.58|532.88|530.58|1
1734227070000|2024-12-15 01:44:30|532.89|530.59|532.85|530.55|532.9|530.6|532.83|530.53|9
1734227080000|2024-12-15 01:44:40|532.84|530.54|532.78|530.48|532.84|530.54|532.67|530.37|17
1734227090000|2024-12-15 01:44:50|532.77|530.47|532.9|530.6|532.9|530.6|532.77|530.47|18
1734227100000|2024-12-15 01:45:00|532.87|530.57|532.84|530.54|532.88|530.58|532.68|530.38|18
1734227110000|2024-12-15 01:45:10|532.85|530.55|532.58|530.28|532.86|530.56|532.39|530.09|21
1734227120000|2024-12-15 01:45:20|532.59|530.29|532.65|530.35|532.65|530.35|532.43|530.13|28
1734227130000|2024-12-15 01:45:30|532.68|530.38|532.82|530.52|532.82|530.52|532.57|530.27|16
1734227150000|2024-12-15 01:45:50|532.86|530.56|532.9|530.6|532.9|530.6|532.86|530.56|2
1734227160000|2024-12-15 01:46:00|532.93|530.63|534.39|532.09|534.42|532.12|532.93|530.63|23
1734227170000|2024-12-15 01:46:10|534.42|532.12|534.42|532.12|534.42|532.12|534.42|532.12|1
1734227180000|2024-12-15 01:46:20|534.35|532.05|534.21|531.91|534.39|532.09|534.21|531.91|18
1734227190000|2024-12-15 01:46:30|534.2|531.9|534.25|531.95|534.28|531.98|534.07|531.77|26
1734227200000|2024-12-15 01:46:40|534.26|531.96|534.44|532.14|534.44|532.14|534.26|531.96|12
1734227210000|2024-12-15 01:46:50|534.39|532.09|534.44|532.14|534.44|532.14|534.38|532.08|7
1734227250000|2024-12-15 01:47:30|534.42|532.12|534.44|532.14|534.44|532.14|534.42|532.12|2
1734227280000|2024-12-15 01:48:00|534.39|532.09|534.09|531.79|534.41|532.11|534.05|531.75|21
1734227290000|2024-12-15 01:48:10|534.08|531.78|533.85|531.55|534.2|531.9|533.85|531.55|23
1734227300000|2024-12-15 01:48:20|533.84|531.54|533.79|531.49|533.84|531.54|533.58|531.28|26
1734227310000|2024-12-15 01:48:30|533.76|531.46|533.78|531.48|533.78|531.48|533.56|531.26|18
1734227320000|2024-12-15 01:48:40|533.8|531.5|534.38|532.08|534.43|532.13|533.8|531.5|27
1734227330000|2024-12-15 01:48:50|534.39|532.09|534.44|532.14|534.44|532.14|534.38|532.08|6
1734227340000|2024-12-15 01:49:00|534.38|532.08|534.41|532.11|534.44|532.14|534.33|532.03|16
1734227350000|2024-12-15 01:49:10|534.43|532.13|534.33|532.03|534.43|532.13|534.32|532.02|22
1734227360000|2024-12-15 01:49:20|534.27|531.97|534.42|532.12|534.43|532.13|534.24|531.94|19
1734227370000|2024-12-15 01:49:30|534.39|532.09|534.4|532.1|534.41|532.11|534.28|531.98|19
1734227380000|2024-12-15 01:49:40|534.39|532.09|534.44|532.14|534.44|532.14|534.39|532.09|7
1734227430000|2024-12-15 01:50:30|534.49|532.19|534.55|532.25|534.55|532.25|534.49|532.19|2
1734227450000|2024-12-15 01:50:50|534.53|532.23|534.46|532.16|534.55|532.25|534.46|532.16|7
1734227460000|2024-12-15 01:51:00|534.38|532.08|534.47|532.17|534.49|532.19|534.35|532.05|15
1734227470000|2024-12-15 01:51:10|534.48|532.18|534.33|532.03|534.55|532.25|534.33|532.03|6
1734227480000|2024-12-15 01:51:20|534.32|532.02|534.15|531.85|534.32|532.02|534.08|531.78|25
1734227490000|2024-12-15 01:51:30|534.18|531.88|534.51|532.21|534.51|532.21|534.18|531.88|24
1734227500000|2024-12-15 01:51:40|534.52|532.22|534.55|532.25|534.55|532.25|534.51|532.21|4
1734227520000|2024-12-15 01:52:00|534.6|532.3|534.77|532.47|534.77|532.47|534.6|532.3|2
1734227540000|2024-12-15 01:52:20|534.79|532.49|534.95|532.65|534.95|532.65|534.79|532.49|6
1734227550000|2024-12-15 01:52:30|534.96|532.66|535.48|533.18|535.48|533.18|534.96|532.66|6
1734227560000|2024-12-15 01:52:40|535.42|533.12|535.4|533.1|535.43|533.13|535.4|533.1|9
1734227570000|2024-12-15 01:52:50|535.41|533.11|535.48|533.18|535.48|533.18|535.41|533.11|8
1734227580000|2024-12-15 01:53:00|535.45|533.15|535.32|533.02|535.45|533.15|535.31|533.01|25
1734227590000|2024-12-15 01:53:10|535.35|533.05|535.07|532.77|535.41|533.11|535.05|532.75|21
1734227600000|2024-12-15 01:53:20|535.08|532.78|535.35|533.05|535.38|533.08|535.04|532.74|18
1734227610000|2024-12-15 01:53:30|535.34|533.04|535|532.7|535.35|533.05|535|532.7|20
1734227620000|2024-12-15 01:53:40|535.01|532.71|535.01|532.71|535.05|532.75|534.82|532.52|24
1734227630000|2024-12-15 01:53:50|535.02|532.72|535.27|532.97|535.27|532.97|534.97|532.67|14
1734227640000|2024-12-15 01:54:00|535.29|532.99|535.23|532.93|535.31|533.01|535.18|532.88|10
1734227650000|2024-12-15 01:54:10|535.12|532.82|535.18|532.88|535.18|532.88|535.05|532.75|13
1734227660000|2024-12-15 01:54:20|535.24|532.94|535.31|533.01|535.31|533.01|535.24|532.94|3
1734227670000|2024-12-15 01:54:30|535.25|532.95|535.31|533.01|535.31|533.01|535.25|532.95|8
1734227680000|2024-12-15 01:54:40|535.27|532.97|535.31|533.01|535.31|533.01|535.27|532.97|3
1734227700000|2024-12-15 01:55:00|535.27|532.97|535.31|533.01|535.31|533.01|535.27|532.97|9
1734227730000|2024-12-15 01:55:30|535.29|532.99|535.27|532.97|535.29|532.99|535.22|532.92|10
1734227740000|2024-12-15 01:55:40|535.29|532.99|535.28|532.98|535.29|532.99|535.23|532.93|17
1734227750000|2024-12-15 01:55:50|535.29|532.99|535.31|533.01|535.31|533.01|535.26|532.96|4
1734227760000|2024-12-15 01:56:00|535.29|532.99|535.31|533.01|535.31|533.01|535.29|532.99|2
1734227770000|2024-12-15 01:56:10|535.44|533.14|535.58|533.28|535.58|533.28|535.44|533.14|2
1734227780000|2024-12-15 01:56:20|535.63|533.33|535.89|533.59|535.89|533.59|535.63|533.33|4
1734227790000|2024-12-15 01:56:30|535.9|533.6|535.9|533.6|535.9|533.6|535.9|533.6|1
1734227800000|2024-12-15 01:56:40|535.84|533.54|535.82|533.52|535.84|533.54|535.82|533.52|2
1734227810000|2024-12-15 01:56:50|535.83|533.53|535.87|533.57|535.87|533.57|535.82|533.52|7
1734227820000|2024-12-15 01:57:00|535.85|533.55|535.79|533.49|535.85|533.55|535.78|533.48|13
1734227830000|2024-12-15 01:57:10|535.78|533.48|535.74|533.44|535.85|533.55|535.72|533.42|20
1734227840000|2024-12-15 01:57:20|535.75|533.45|535.71|533.41|535.77|533.47|535.65|533.35|20
1734227850000|2024-12-15 01:57:30|535.67|533.37|535.72|533.42|535.72|533.42|535.56|533.26|23
1734227860000|2024-12-15 01:57:40|535.73|533.43|535.73|533.43|535.73|533.43|535.54|533.24|19
1734227870000|2024-12-15 01:57:50|535.74|533.44|535.42|533.12|535.74|533.44|535.41|533.11|18
1734227880000|2024-12-15 01:58:00|535.39|533.09|535.58|533.28|535.58|533.28|535.38|533.08|18
1734227890000|2024-12-15 01:58:10|535.56|533.26|535.57|533.27|535.64|533.34|535.55|533.25|14
1734227900000|2024-12-15 01:58:20|535.61|533.31|535.22|532.92|535.61|533.31|535.22|532.92|16
1734227910000|2024-12-15 01:58:30|535.23|532.93|535.08|532.78|535.23|532.93|534.92|532.62|22
1734227920000|2024-12-15 01:58:40|535.07|532.77|535.28|532.98|535.31|533.01|535.07|532.77|23
1734227930000|2024-12-15 01:58:50|535.29|532.99|535.34|533.04|535.34|533.04|535.29|532.99|15
1734227950000|2024-12-15 01:59:10|535.31|533.01|535.34|533.04|535.34|533.04|535.27|532.97|14
1734228000000|2024-12-15 02:00:00|535.3|533|535.34|533.04|535.34|533.04|535.3|533|5
1734228030000|2024-12-15 02:00:30|535.3|533|535.21|532.91|535.32|533.02|535.09|532.79|22
1734228040000|2024-12-15 02:00:40|535.14|532.84|534.79|532.49|535.23|532.93|534.74|532.44|28
1734228050000|2024-12-15 02:00:50|534.77|532.47|534.71|532.41|534.88|532.58|534.7|532.4|29
1734228060000|2024-12-15 02:01:00|534.7|532.4|534.65|532.35|534.71|532.41|534.27|531.97|27
1734228070000|2024-12-15 02:01:10|534.64|532.34|534.5|532.2|534.64|532.34|534.43|532.13|26
1734228080000|2024-12-15 02:01:20|534.51|532.21|534.41|532.11|534.51|532.21|534.32|532.02|30
1734228090000|2024-12-15 02:01:30|534.42|532.12|534.16|531.86|534.42|532.12|534.01|531.71|20
1734228100000|2024-12-15 02:01:40|534.17|531.87|533.91|531.61|534.17|531.87|533.76|531.46|21
1734228110000|2024-12-15 02:01:50|533.92|531.62|533.66|531.36|533.92|531.62|533.59|531.29|26
1734228120000|2024-12-15 02:02:00|533.67|531.37|533.77|531.47|533.78|531.48|533.42|531.12|29
1734228130000|2024-12-15 02:02:10|533.76|531.46|533.65|531.35|533.76|531.46|533.53|531.23|30
1734228140000|2024-12-15 02:02:20|533.66|531.36|533.65|531.35|533.68|531.38|533.48|531.18|27
1734228150000|2024-12-15 02:02:30|533.67|531.37|533.67|531.37|533.79|531.49|533.56|531.26|26
1734228160000|2024-12-15 02:02:40|533.66|531.36|533.45|531.15|533.67|531.37|533.43|531.13|17
1734228170000|2024-12-15 02:02:50|533.57|531.27|533.35|531.05|533.58|531.28|533.28|530.98|22
1734228180000|2024-12-15 02:03:00|533.36|531.06|533.83|531.53|533.84|531.54|533.35|531.05|25
1734228190000|2024-12-15 02:03:10|533.84|531.54|533.62|531.32|533.86|531.56|533.55|531.25|23
1734228200000|2024-12-15 02:03:20|533.59|531.29|533.64|531.34|533.64|531.34|533.45|531.15|26
1734228210000|2024-12-15 02:03:30|533.74|531.44|533.74|531.44|533.77|531.47|533.67|531.37|19
1734228220000|2024-12-15 02:03:40|533.75|531.45|533.47|531.17|533.76|531.46|533.47|531.17|21
1734228230000|2024-12-15 02:03:50|533.48|531.18|533.48|531.18|533.52|531.22|533.4|531.1|22
1734228240000|2024-12-15 02:04:00|533.47|531.17|533.82|531.52|533.86|531.56|533.47|531.17|21
1734228250000|2024-12-15 02:04:10|533.83|531.53|533.83|531.53|533.86|531.56|533.81|531.51|9
1734228260000|2024-12-15 02:04:20|533.82|531.52|533.77|531.47|533.82|531.52|533.72|531.42|14
1734228270000|2024-12-15 02:04:30|533.83|531.53|533.87|531.57|533.87|531.57|533.83|531.53|4
1734228290000|2024-12-15 02:04:50|533.85|531.55|533.81|531.51|533.85|531.55|533.8|531.5|5
1734228300000|2024-12-15 02:05:00|533.8|531.5|533.87|531.57|533.87|531.57|533.74|531.44|16
1734228310000|2024-12-15 02:05:10|533.95|531.65|534.03|531.73|534.03|531.73|533.95|531.65|2
1734228350000|2024-12-15 02:05:50|534|531.7|534|531.7|534|531.7|534|531.7|1
1734228360000|2024-12-15 02:06:00|534.01|531.71|534.03|531.73|534.03|531.73|534.01|531.71|2
1734228370000|2024-12-15 02:06:10|534.06|531.76|534.15|531.85|534.15|531.85|534.06|531.76|4
1734228380000|2024-12-15 02:06:20|534.46|532.16|534.46|532.16|534.46|532.16|534.46|532.16|1
1734228400000|2024-12-15 02:06:40|534.63|532.33|534.8|532.5|534.8|532.5|534.63|532.33|2
1734228420000|2024-12-15 02:07:00|534.84|532.54|535.34|533.04|535.34|533.04|534.84|532.54|7
1734228440000|2024-12-15 02:07:20|535.38|533.08|535.77|533.47|535.77|533.47|535.38|533.08|5
1734228460000|2024-12-15 02:07:40|535.92|533.62|536.08|533.78|536.08|533.78|535.92|533.62|2
1734228500000|2024-12-15 02:08:20|536.05|533.75|536.04|533.74|536.05|533.75|536.02|533.72|3
1734228510000|2024-12-15 02:08:30|536.03|533.73|536.08|533.78|536.08|533.78|535.94|533.64|7
1734228530000|2024-12-15 02:08:50|536.02|533.72|535.91|533.61|536.05|533.75|535.91|533.61|13
1734228540000|2024-12-15 02:09:00|535.92|533.62|536.02|533.72|536.06|533.76|535.92|533.62|22
1734228550000|2024-12-15 02:09:10|535.96|533.66|536.08|533.78|536.08|533.78|535.96|533.66|12
1734228560000|2024-12-15 02:09:20|536.07|533.77|536.02|533.72|536.07|533.77|535.94|533.64|18
1734228570000|2024-12-15 02:09:30|536.05|533.75|536.08|533.78|536.08|533.78|536.05|533.75|4
1734228600000|2024-12-15 02:10:00|536.09|533.79|536.41|534.11|536.41|534.11|536.09|533.79|2
1734228610000|2024-12-15 02:10:10|536.38|534.08|536.39|534.09|536.41|534.11|536.34|534.04|11
1734228620000|2024-12-15 02:10:20|536.37|534.07|536.06|533.76|536.38|534.08|535.83|533.53|27
1734228630000|2024-12-15 02:10:30|536.11|533.81|536.39|534.09|536.39|534.09|536.11|533.81|16
1734228640000|2024-12-15 02:10:40|536.37|534.07|536.38|534.08|536.4|534.1|536.35|534.05|6
1734228650000|2024-12-15 02:10:50|536.37|534.07|536.34|534.04|536.37|534.07|536.24|533.94|16
1734228660000|2024-12-15 02:11:00|536.35|534.05|536.42|534.12|536.42|534.12|536.35|534.05|5
1734228690000|2024-12-15 02:11:30|536.46|534.16|536.58|534.28|536.58|534.28|536.46|534.16|5
1734228700000|2024-12-15 02:11:40|536.59|534.29|536.95|534.65|536.95|534.65|536.59|534.29|4
1734228710000|2024-12-15 02:11:50|537.05|534.75|537.15|534.85|537.15|534.85|537.05|534.75|2
1734228730000|2024-12-15 02:12:10|537.2|534.9|537.16|534.86|537.26|534.96|537.15|534.85|7
1734228740000|2024-12-15 02:12:20|537.15|534.85|537.26|534.96|537.26|534.96|537.07|534.77|17
1734228780000|2024-12-15 02:13:00|537.25|534.95|537.22|534.92|537.25|534.95|537.17|534.87|8
1734228790000|2024-12-15 02:13:10|537.24|534.94|537.26|534.96|537.26|534.96|537.24|534.94|2
1734228800000|2024-12-15 02:13:20|537.25|534.95|536.99|534.69|537.25|534.95|536.98|534.68|9
1734228810000|2024-12-15 02:13:30|536.96|534.66|537.04|534.74|537.04|534.74|536.92|534.62|11
1734228820000|2024-12-15 02:13:40|537.15|534.85|537.21|534.91|537.23|534.93|537.15|534.85|5
1734228830000|2024-12-15 02:13:50|537.23|534.93|537.11|534.81|537.23|534.93|537.06|534.76|7
1734228840000|2024-12-15 02:14:00|537.08|534.78|536.92|534.62|537.08|534.78|536.8|534.5|18
1734228850000|2024-12-15 02:14:10|536.88|534.58|536.7|534.4|536.88|534.58|536.58|534.28|16
1734228860000|2024-12-15 02:14:20|536.71|534.41|536.78|534.48|536.93|534.63|536.71|534.41|13
1734228870000|2024-12-15 02:14:30|536.75|534.45|536.73|534.43|536.75|534.45|536.68|534.38|8
1734228880000|2024-12-15 02:14:40|536.71|534.41|536.63|534.33|536.71|534.41|536.63|534.33|2
1734228890000|2024-12-15 02:14:50|536.6|534.3|536.59|534.29|536.6|534.3|536.41|534.11|16
1734228900000|2024-12-15 02:15:00|536.57|534.27|536.52|534.22|536.58|534.28|536.37|534.07|24
1734228910000|2024-12-15 02:15:10|536.57|534.27|536.53|534.23|536.6|534.3|536.44|534.14|17
1734228920000|2024-12-15 02:15:20|536.41|534.11|536.63|534.33|536.63|534.33|536.41|534.11|6
1734228930000|2024-12-15 02:15:30|536.65|534.35|536.71|534.41|536.73|534.43|536.65|534.35|13
1734228950000|2024-12-15 02:15:50|536.83|534.53|536.95|534.65|536.95|534.65|536.83|534.53|2
1734228960000|2024-12-15 02:16:00|536.82|534.52|536.75|534.45|536.84|534.54|536.71|534.41|5
1734228970000|2024-12-15 02:16:10|536.79|534.49|536.65|534.35|536.79|534.49|536.65|534.35|12
1734228980000|2024-12-15 02:16:20|536.6|534.3|536.57|534.27|536.6|534.3|536.52|534.22|8
1734228990000|2024-12-15 02:16:30|536.55|534.25|536.45|534.15|536.55|534.25|536.39|534.09|15
1734229000000|2024-12-15 02:16:40|536.51|534.21|536.44|534.14|536.54|534.24|536.43|534.13|9
1734229010000|2024-12-15 02:16:50|536.43|534.13|536.31|534.01|536.43|534.13|536.29|533.99|10
1734229020000|2024-12-15 02:17:00|536.38|534.08|536.57|534.27|536.57|534.27|536.38|534.08|11
1734229030000|2024-12-15 02:17:10|536.56|534.26|536.56|534.26|536.56|534.26|536.56|534.26|1
1734229040000|2024-12-15 02:17:20|536.57|534.27|536.57|534.27|536.57|534.27|536.57|534.27|1
1734229060000|2024-12-15 02:17:40|536.56|534.26|536.53|534.23|536.56|534.26|536.51|534.21|5
1734229070000|2024-12-15 02:17:50|536.55|534.25|536.68|534.38|536.73|534.43|536.55|534.25|11
1734229080000|2024-12-15 02:18:00|536.62|534.32|536.61|534.31|536.69|534.39|536.6|534.3|12
1734229090000|2024-12-15 02:18:10|536.67|534.37|536.53|534.23|536.67|534.37|536.34|534.04|25
1734229100000|2024-12-15 02:18:20|536.54|534.24|536.64|534.34|536.74|534.44|536.54|534.24|16
1734229110000|2024-12-15 02:18:30|536.61|534.31|536.52|534.22|536.61|534.31|536.39|534.09|16
1734229170000|2024-12-15 02:19:30|536.5|534.2|536.44|534.14|536.5|534.2|536.44|534.14|4
1734229180000|2024-12-15 02:19:40|536.43|534.13|536.52|534.22|536.52|534.22|536.42|534.12|10
1734229210000|2024-12-15 02:20:10|536.51|534.21|536.49|534.19|536.51|534.21|536.25|533.95|14
1734229220000|2024-12-15 02:20:20|536.46|534.16|536.29|533.99|536.46|534.16|536.28|533.98|12
1734229230000|2024-12-15 02:20:30|536.38|534.08|536.52|534.22|536.52|534.22|536.33|534.03|15
1734229260000|2024-12-15 02:21:00|536.5|534.2|536.41|534.11|536.5|534.2|536.38|534.08|6
1734229270000|2024-12-15 02:21:10|536.39|534.09|536.43|534.13|536.52|534.22|536.37|534.07|9
1734229280000|2024-12-15 02:21:20|536.42|534.12|535.98|533.68|536.47|534.17|535.96|533.66|22
1734229290000|2024-12-15 02:21:30|535.97|533.67|535.93|533.63|536.12|533.82|535.93|533.63|11
1734229300000|2024-12-15 02:21:40|535.95|533.65|536.08|533.78|536.13|533.83|535.91|533.61|16
1734229310000|2024-12-15 02:21:50|536.09|533.79|536.28|533.98|536.28|533.98|536.08|533.78|17
1734229320000|2024-12-15 02:22:00|536.3|534|536.31|534.01|536.36|534.06|536.27|533.97|19
1734229330000|2024-12-15 02:22:10|536.28|533.98|536.28|533.98|536.29|533.99|536.09|533.79|24
1734229340000|2024-12-15 02:22:20|536.3|534|536.13|533.83|536.39|534.09|536.11|533.81|19
1734229350000|2024-12-15 02:22:30|536.11|533.81|536.02|533.72|536.11|533.81|535.82|533.52|16
1734229360000|2024-12-15 02:22:40|536.11|533.81|536.12|533.82|536.16|533.86|536.08|533.78|10
1734229370000|2024-12-15 02:22:50|536.15|533.85|536.22|533.92|536.28|533.98|536.15|533.85|21
1734229380000|2024-12-15 02:23:00|536.24|533.94|536.23|533.93|536.37|534.07|536.17|533.87|21
1734229390000|2024-12-15 02:23:10|536.24|533.94|536.25|533.95|536.25|533.95|536.2|533.9|7
1734229400000|2024-12-15 02:23:20|536.24|533.94|536.1|533.8|536.24|533.94|536.07|533.77|11
1734229410000|2024-12-15 02:23:30|536.16|533.86|536.12|533.82|536.26|533.96|536.1|533.8|14
1734229420000|2024-12-15 02:23:40|536.2|533.9|536.11|533.81|536.26|533.96|536.1|533.8|13
1734229430000|2024-12-15 02:23:50|536.09|533.79|536.22|533.92|536.23|533.93|536.02|533.72|14
1734229440000|2024-12-15 02:24:00|536.29|533.99|536.37|534.07|536.38|534.08|536.27|533.97|17
1734229450000|2024-12-15 02:24:10|536.38|534.08|536.65|534.35|536.65|534.35|536.38|534.08|8
1734229480000|2024-12-15 02:24:40|536.66|534.36|536.66|534.36|536.66|534.36|536.66|534.36|1
1734229490000|2024-12-15 02:24:50|536.74|534.44|536.83|534.53|536.83|534.53|536.74|534.44|7
1734229500000|2024-12-15 02:25:00|536.73|534.43|536.72|534.42|536.73|534.43|536.64|534.34|10
1734229510000|2024-12-15 02:25:10|536.73|534.43|536.56|534.26|536.73|534.43|536.54|534.24|10
1734229520000|2024-12-15 02:25:20|536.57|534.27|536.83|534.53|536.83|534.53|536.57|534.27|10
1734229540000|2024-12-15 02:25:40|536.81|534.51|536.58|534.28|536.81|534.51|536.57|534.27|7
1734229550000|2024-12-15 02:25:50|536.61|534.31|536.57|534.27|536.61|534.31|536.57|534.27|6
1734229560000|2024-12-15 02:26:00|536.5|534.2|536.12|533.82|536.5|534.2|536.12|533.82|14
1734229570000|2024-12-15 02:26:10|536.1|533.8|536.09|533.79|536.1|533.8|536.01|533.71|7
1734229580000|2024-12-15 02:26:20|536.07|533.77|536.27|533.97|536.27|533.97|536.07|533.77|9
1734229590000|2024-12-15 02:26:30|536.28|533.98|536.23|533.93|536.28|533.98|536.21|533.91|9
1734229600000|2024-12-15 02:26:40|536.27|533.97|536.19|533.89|536.29|533.99|536.18|533.88|16
1734229610000|2024-12-15 02:26:50|536.27|533.97|536.27|533.97|536.27|533.97|536.25|533.95|5
1734229620000|2024-12-15 02:27:00|536.28|533.98|536.23|533.93|536.28|533.98|536.23|533.93|4
1734229630000|2024-12-15 02:27:10|536.21|533.91|536.21|533.91|536.21|533.91|536.17|533.87|4
1734229640000|2024-12-15 02:27:20|536.17|533.87|536.17|533.87|536.27|533.97|536.17|533.87|7
1734229650000|2024-12-15 02:27:30|536.14|533.84|535.57|533.27|536.14|533.84|535.46|533.16|10
1734229660000|2024-12-15 02:27:40|535.55|533.25|535.61|533.31|535.69|533.39|535.55|533.25|5
1734229670000|2024-12-15 02:27:50|535.49|533.19|535.43|533.13|535.49|533.19|535.39|533.09|4
1734229680000|2024-12-15 02:28:00|535.42|533.12|535.16|532.86|535.42|533.12|535.09|532.79|15
1734229690000|2024-12-15 02:28:10|535.12|532.82|535.23|532.93|535.23|532.93|534.88|532.58|18
1734229700000|2024-12-15 02:28:20|535.21|532.91|535.26|532.96|535.27|532.97|535.07|532.77|17
1734229710000|2024-12-15 02:28:30|535.37|533.07|535.26|532.96|535.37|533.07|535.24|532.94|11
1734229720000|2024-12-15 02:28:40|535.23|532.93|535.25|532.95|535.3|533|535.2|532.9|4
1734229730000|2024-12-15 02:28:50|535.31|533.01|535.27|532.97|535.31|533.01|535.27|532.97|2
1734229740000|2024-12-15 02:29:00|535.24|532.94|535.24|532.94|535.27|532.97|535.03|532.73|11
1734229750000|2024-12-15 02:29:10|535.29|532.99|535.19|532.89|535.29|532.99|535.18|532.88|6
1734229760000|2024-12-15 02:29:20|535.18|532.88|535.26|532.96|535.26|532.96|535.18|532.88|9
1734229770000|2024-12-15 02:29:30|535.27|532.97|535.43|533.13|535.44|533.14|535.27|532.97|16
1734229780000|2024-12-15 02:29:40|535.42|533.12|535.38|533.08|535.42|533.12|535.33|533.03|13
1734229790000|2024-12-15 02:29:50|535.37|533.07|535.4|533.1|535.42|533.12|535.35|533.05|12
1734229800000|2024-12-15 02:30:00|535.41|533.11|535.31|533.01|535.51|533.21|535.31|533.01|11
1734229810000|2024-12-15 02:30:10|535.29|532.99|535.4|533.1|535.41|533.11|535.27|532.97|13
1734229820000|2024-12-15 02:30:20|535.41|533.11|535.18|532.88|535.42|533.12|535.18|532.88|12
1734229830000|2024-12-15 02:30:30|535.17|532.87|535.28|532.98|535.28|532.98|535.1|532.8|13
1734229840000|2024-12-15 02:30:40|535.32|533.02|535.25|532.95|535.42|533.12|535.19|532.89|24
1734229850000|2024-12-15 02:30:50|535.26|532.96|535.44|533.14|535.44|533.14|535.26|532.96|17
1734229860000|2024-12-15 02:31:00|535.46|533.16|535.49|533.19|535.49|533.19|535.33|533.03|14
1734229910000|2024-12-15 02:31:50|535.53|533.23|535.78|533.48|535.78|533.48|535.53|533.23|3
1734229920000|2024-12-15 02:32:00|535.84|533.54|536.14|533.84|536.14|533.84|535.84|533.54|4
1734229930000|2024-12-15 02:32:10|536.15|533.85|536.73|534.43|536.76|534.46|536.15|533.85|17
1734229940000|2024-12-15 02:32:20|536.7|534.4|536.62|534.32|536.74|534.44|536.52|534.22|24
1734229950000|2024-12-15 02:32:30|536.63|534.33|536.64|534.34|536.64|534.34|536.61|534.31|11
1734229960000|2024-12-15 02:32:40|536.7|534.4|536.49|534.19|536.7|534.4|536.49|534.19|18
1734229970000|2024-12-15 02:32:50|536.48|534.18|536.41|534.11|536.56|534.26|536.41|534.11|18
1734229980000|2024-12-15 02:33:00|536.33|534.03|536.16|533.86|536.55|534.25|536.15|533.85|18
1734229990000|2024-12-15 02:33:10|536.21|533.91|535.81|533.51|536.21|533.91|535.77|533.47|25
1734230000000|2024-12-15 02:33:20|535.82|533.52|535.95|533.65|535.98|533.68|535.79|533.49|19
1734230010000|2024-12-15 02:33:30|536|533.7|535.93|533.63|536.06|533.76|535.89|533.59|20
1734230020000|2024-12-15 02:33:40|535.86|533.56|535.46|533.16|535.87|533.57|535.39|533.09|26
1734230030000|2024-12-15 02:33:50|535.45|533.15|535.48|533.18|535.53|533.23|535.37|533.07|16
1734230040000|2024-12-15 02:34:00|535.49|533.19|535.35|533.05|535.49|533.19|535.22|532.92|30
1734230050000|2024-12-15 02:34:10|535.33|533.03|535.37|533.07|535.38|533.08|535.22|532.92|18
1734230060000|2024-12-15 02:34:20|535.36|533.06|535.13|532.83|535.38|533.08|535.12|532.82|19
1734230070000|2024-12-15 02:34:30|535.14|532.84|535.24|532.94|535.24|532.94|535.14|532.84|21
1734230080000|2024-12-15 02:34:40|535.23|532.93|534.69|532.39|535.23|532.93|534.69|532.39|23
1734230090000|2024-12-15 02:34:50|534.67|532.37|534.71|532.41|534.79|532.49|534.63|532.33|27
1734230100000|2024-12-15 02:35:00|534.78|532.48|535.19|532.89|535.19|532.89|534.78|532.48|25
1734230110000|2024-12-15 02:35:10|535.22|532.92|535.05|532.75|535.27|532.97|534.97|532.67|25
1734230120000|2024-12-15 02:35:20|535.04|532.74|534.96|532.66|535.04|532.74|534.89|532.59|27
1734230130000|2024-12-15 02:35:30|534.99|532.69|535.08|532.78|535.08|532.78|534.82|532.52|22
1734230140000|2024-12-15 02:35:40|535.09|532.79|535.17|532.87|535.22|532.92|535.08|532.78|29
1734230150000|2024-12-15 02:35:50|535.18|532.88|535.18|532.88|535.23|532.93|535.12|532.82|26
1734230160000|2024-12-15 02:36:00|535.17|532.87|535.11|532.81|535.19|532.89|535.05|532.75|26
1734230170000|2024-12-15 02:36:10|535.09|532.79|535.09|532.79|535.16|532.86|534.92|532.62|25
1734230180000|2024-12-15 02:36:20|535.11|532.81|535.09|532.79|535.11|532.81|534.98|532.68|22
1734230190000|2024-12-15 02:36:30|535.1|532.8|534.96|532.66|535.16|532.86|534.96|532.66|20
1734230200000|2024-12-15 02:36:40|534.98|532.68|534.6|532.3|534.98|532.68|534.6|532.3|22
1734230210000|2024-12-15 02:36:50|534.61|532.31|534.81|532.51|534.81|532.51|534.56|532.26|20
1734230220000|2024-12-15 02:37:00|534.78|532.48|534.8|532.5|534.82|532.52|534.78|532.48|5
1734230230000|2024-12-15 02:37:10|534.82|532.52|534.77|532.47|534.82|532.52|534.67|532.37|15
1734230240000|2024-12-15 02:37:20|534.78|532.48|534.78|532.48|534.8|532.5|534.69|532.39|24
1734230250000|2024-12-15 02:37:30|534.79|532.49|534.75|532.45|534.79|532.49|534.74|532.44|17
1734230260000|2024-12-15 02:37:40|534.76|532.46|534.76|532.46|534.78|532.48|534.74|532.44|17
1734230270000|2024-12-15 02:37:50|534.69|532.39|534.56|532.26|534.77|532.47|534.52|532.22|24
1734230280000|2024-12-15 02:38:00|534.54|532.24|534.68|532.38|534.69|532.39|534.53|532.23|23
1734230290000|2024-12-15 02:38:10|534.66|532.36|534.57|532.27|534.66|532.36|534.47|532.17|19
1734230300000|2024-12-15 02:38:20|534.56|532.26|534.37|532.07|534.59|532.29|534.3|532|22
1734230310000|2024-12-15 02:38:30|534.39|532.09|534.56|532.26|534.57|532.27|534.39|532.09|25
1734230320000|2024-12-15 02:38:40|534.49|532.19|534.7|532.4|534.7|532.4|534.49|532.19|20
1734230330000|2024-12-15 02:38:50|534.71|532.41|534.74|532.44|534.76|532.46|534.7|532.4|20
1734230340000|2024-12-15 02:39:00|534.75|532.45|534.6|532.3|534.77|532.47|534.6|532.3|21
1734230350000|2024-12-15 02:39:10|534.62|532.32|534.7|532.4|534.7|532.4|534.62|532.32|11
1734230360000|2024-12-15 02:39:20|534.71|532.41|534.75|532.45|534.77|532.47|534.71|532.41|11
1734230370000|2024-12-15 02:39:30|534.61|532.31|534.5|532.2|534.61|532.31|534.48|532.18|16
1734230380000|2024-12-15 02:39:40|534.51|532.21|534.64|532.34|534.64|532.34|534.51|532.21|17
1734230390000|2024-12-15 02:39:50|534.69|532.39|534.61|532.31|534.77|532.47|534.58|532.28|25
1734230400000|2024-12-15 02:40:00|534.6|532.3|534.65|532.35|534.7|532.4|534.6|532.3|22
1734230410000|2024-12-15 02:40:10|534.69|532.39|534.67|532.37|534.69|532.39|534.64|532.34|15
1734230420000|2024-12-15 02:40:20|534.65|532.35|534.65|532.35|534.66|532.36|534.62|532.32|11
1734230430000|2024-12-15 02:40:30|534.64|532.34|534.69|532.39|534.7|532.4|534.64|532.34|9
1734230440000|2024-12-15 02:40:40|534.63|532.33|534.68|532.38|534.7|532.4|534.48|532.18|25
1734230450000|2024-12-15 02:40:50|534.69|532.39|534.82|532.52|534.82|532.52|534.69|532.39|11
1734230460000|2024-12-15 02:41:00|534.77|532.47|534.43|532.13|534.81|532.51|534.43|532.13|26
1734230470000|2024-12-15 02:41:10|534.38|532.08|534.27|531.97|534.44|532.14|534.27|531.97|26
1734230480000|2024-12-15 02:41:20|534.28|531.98|534.07|531.77|534.37|532.07|534.05|531.75|17
1734230490000|2024-12-15 02:41:30|534.08|531.78|533.77|531.47|534.08|531.78|533.76|531.46|18
1734230500000|2024-12-15 02:41:40|533.76|531.46|533.95|531.65|533.96|531.66|533.76|531.46|22
1734230510000|2024-12-15 02:41:50|533.91|531.61|533.98|531.68|534|531.7|533.88|531.58|20
1734230520000|2024-12-15 02:42:00|533.97|531.67|533.91|531.61|533.97|531.67|533.77|531.47|20
1734230530000|2024-12-15 02:42:10|533.92|531.62|534.53|532.23|534.53|532.23|533.91|531.61|27
1734230540000|2024-12-15 02:42:20|534.54|532.24|534.36|532.06|534.54|532.24|534.34|532.04|25
1734230550000|2024-12-15 02:42:30|534.38|532.08|534.41|532.11|534.41|532.11|534.38|532.08|2
1734230560000|2024-12-15 02:42:40|534.49|532.19|534.51|532.21|534.53|532.23|534.46|532.16|20
1734230570000|2024-12-15 02:42:50|534.49|532.19|534.39|532.09|534.49|532.19|534.3|532|21
1734230580000|2024-12-15 02:43:00|534.37|532.07|534.42|532.12|534.43|532.13|534.35|532.05|20
1734230590000|2024-12-15 02:43:10|534.45|532.15|534.54|532.24|534.54|532.24|534.37|532.07|28
1734230600000|2024-12-15 02:43:20|534.55|532.25|534.58|532.28|534.58|532.28|534.55|532.25|4
1734230610000|2024-12-15 02:43:30|534.61|532.31|534.65|532.35|534.65|532.35|534.61|532.31|2
1734230620000|2024-12-15 02:43:40|534.68|532.38|534.76|532.46|534.76|532.46|534.68|532.38|4
1734230650000|2024-12-15 02:44:10|534.79|532.49|535.02|532.72|535.02|532.72|534.79|532.49|4
1734230700000|2024-12-15 02:45:00|535|532.7|535.02|532.72|535.02|532.72|535|532.7|5
1734230710000|2024-12-15 02:45:10|535.01|532.71|535.02|532.72|535.02|532.72|534.96|532.66|6
1734230730000|2024-12-15 02:45:30|534.96|532.66|534.98|532.68|534.98|532.68|534.86|532.56|16
1734230740000|2024-12-15 02:45:40|534.93|532.63|535.02|532.72|535.02|532.72|534.93|532.63|4
1734230750000|2024-12-15 02:45:50|535|532.7|535.02|532.72|535.02|532.72|534.97|532.67|8
1734230780000|2024-12-15 02:46:20|535.05|532.75|535.05|532.75|535.05|532.75|535.05|532.75|1
1734230800000|2024-12-15 02:46:40|535.06|532.76|535.08|532.78|535.08|532.78|535.06|532.76|2
1734230820000|2024-12-15 02:47:00|535.1|532.8|535.41|533.11|535.41|533.11|535.1|532.8|4
1734230840000|2024-12-15 02:47:20|535.39|533.09|535.41|533.11|535.41|533.11|535.31|533.01|15
1734230880000|2024-12-15 02:48:00|535.37|533.07|535.3|533|535.37|533.07|535.3|533|12
1734230890000|2024-12-15 02:48:10|535.31|533.01|535.13|532.83|535.31|533.01|535.03|532.73|17
1734230900000|2024-12-15 02:48:20|535.14|532.84|535.36|533.06|535.39|533.09|535.14|532.84|14
1734230910000|2024-12-15 02:48:30|535.37|533.07|535.28|532.98|535.39|533.09|535.21|532.91|13
1734230920000|2024-12-15 02:48:40|535.29|532.99|535.35|533.05|535.4|533.1|535.29|532.99|8
1734230930000|2024-12-15 02:48:50|535.34|533.04|535.36|533.06|535.41|533.11|535.34|533.04|10
1734230940000|2024-12-15 02:49:00|535.37|533.07|535.41|533.11|535.41|533.11|535.36|533.06|10
1734230980000|2024-12-15 02:49:40|535.4|533.1|535.3|533|535.4|533.1|535.23|532.93|10
1734230990000|2024-12-15 02:49:50|535.21|532.91|535.35|533.05|535.37|533.07|535.13|532.83|18
1734231000000|2024-12-15 02:50:00|535.36|533.06|535.29|532.99|535.39|533.09|535.25|532.95|20
1734231010000|2024-12-15 02:50:10|535.21|532.91|534.77|532.47|535.21|532.91|534.76|532.46|11
1734231020000|2024-12-15 02:50:20|534.76|532.46|534.72|532.42|534.87|532.57|534.71|532.41|20
1734231030000|2024-12-15 02:50:30|534.71|532.41|534.84|532.54|534.87|532.57|534.53|532.23|24
1734231040000|2024-12-15 02:50:40|534.85|532.55|535.09|532.79|535.09|532.79|534.85|532.55|14
1734231050000|2024-12-15 02:50:50|535.07|532.77|535.13|532.83|535.16|532.86|534.98|532.68|21
1734231060000|2024-12-15 02:51:00|535.12|532.82|535.21|532.91|535.23|532.93|535.09|532.79|20
1734231070000|2024-12-15 02:51:10|535.22|532.92|535.21|532.91|535.24|532.94|535.1|532.8|20
1734231080000|2024-12-15 02:51:20|535.19|532.89|535.4|533.1|535.41|533.11|535.16|532.86|15
1734231090000|2024-12-15 02:51:30|535.3|533|535.17|532.87|535.3|533|535.17|532.87|20
1734231100000|2024-12-15 02:51:40|535.19|532.89|535.27|532.97|535.31|533.01|535.13|532.83|26
1734231110000|2024-12-15 02:51:50|535.25|532.95|535.23|532.93|535.25|532.95|535.15|532.85|20
1734231120000|2024-12-15 02:52:00|535.21|532.91|534.91|532.61|535.21|532.91|534.89|532.59|30
1734231130000|2024-12-15 02:52:10|534.97|532.67|535.08|532.78|535.1|532.8|534.96|532.66|18
1734231140000|2024-12-15 02:52:20|535.07|532.77|535.05|532.75|535.17|532.87|535|532.7|18
1734231150000|2024-12-15 02:52:30|534.99|532.69|534.88|532.58|534.99|532.69|534.86|532.56|13
1734231160000|2024-12-15 02:52:40|534.86|532.56|534.8|532.5|534.86|532.56|534.77|532.47|20
1734231170000|2024-12-15 02:52:50|534.78|532.48|534.65|532.35|534.82|532.52|534.65|532.35|16
1734231180000|2024-12-15 02:53:00|534.67|532.37|534.92|532.62|534.94|532.64|534.67|532.37|13
1734231190000|2024-12-15 02:53:10|534.93|532.63|534.85|532.55|534.95|532.65|534.82|532.52|22
1734231200000|2024-12-15 02:53:20|534.86|532.56|534.8|532.5|534.86|532.56|534.75|532.45|12
1734231210000|2024-12-15 02:53:30|534.79|532.49|534.78|532.48|534.82|532.52|534.76|532.46|15
1734231220000|2024-12-15 02:53:40|534.72|532.42|534.98|532.68|535.05|532.75|534.67|532.37|20
1734231230000|2024-12-15 02:53:50|534.99|532.69|534.96|532.66|535.05|532.75|534.95|532.65|20
1734231240000|2024-12-15 02:54:00|534.95|532.65|534.65|532.35|534.98|532.68|534.62|532.32|20
1734231250000|2024-12-15 02:54:10|534.71|532.41|534.8|532.5|534.82|532.52|534.7|532.4|14
1734231260000|2024-12-15 02:54:20|534.78|532.48|534.96|532.66|535|532.7|534.78|532.48|15
1734231270000|2024-12-15 02:54:30|534.9|532.6|534.67|532.37|534.95|532.65|534.67|532.37|17
1734231280000|2024-12-15 02:54:40|534.73|532.43|534.62|532.32|534.73|532.43|534.54|532.24|15
1734231290000|2024-12-15 02:54:50|534.54|532.24|534.62|532.32|534.63|532.33|534.47|532.17|24
1734231300000|2024-12-15 02:55:00|534.66|532.36|534.6|532.3|534.79|532.49|534.5|532.2|26
1734231310000|2024-12-15 02:55:10|534.63|532.33|534.64|532.34|534.64|532.34|534.6|532.3|9
1734231320000|2024-12-15 02:55:20|534.61|532.31|534.73|532.43|534.75|532.45|534.61|532.31|15
1734231330000|2024-12-15 02:55:30|534.7|532.4|534.73|532.43|534.73|532.43|534.68|532.38|18
1734231340000|2024-12-15 02:55:40|534.76|532.46|534.74|532.44|534.86|532.56|534.7|532.4|25
1734231350000|2024-12-15 02:55:50|534.72|532.42|534.75|532.45|534.75|532.45|534.63|532.33|18
1734231360000|2024-12-15 02:56:00|534.76|532.46|534.87|532.57|534.92|532.62|534.75|532.45|18
1734231370000|2024-12-15 02:56:10|534.85|532.55|534.7|532.4|534.85|532.55|534.64|532.34|10
1734231380000|2024-12-15 02:56:20|534.71|532.41|534.83|532.53|534.84|532.54|534.65|532.35|15
1734231390000|2024-12-15 02:56:30|534.81|532.51|534.62|532.32|534.82|532.52|534.62|532.32|13
1734231400000|2024-12-15 02:56:40|534.55|532.25|534.3|532|534.58|532.28|534.29|531.99|14
1734231410000|2024-12-15 02:56:50|534.29|531.99|534.42|532.12|534.46|532.16|534.29|531.99|26
1734231420000|2024-12-15 02:57:00|534.43|532.13|534.32|532.02|534.52|532.22|534.3|532|25
1734231430000|2024-12-15 02:57:10|534.28|531.98|534.16|531.86|534.28|531.98|534.16|531.86|5
1734231440000|2024-12-15 02:57:20|534.18|531.88|534.47|532.17|534.52|532.22|534.18|531.88|10
1734231450000|2024-12-15 02:57:30|534.48|532.18|534.31|532.01|534.53|532.23|534.31|532.01|21
1734231460000|2024-12-15 02:57:40|534.38|532.08|534.38|532.08|534.39|532.09|534.3|532|13
1734231470000|2024-12-15 02:57:50|534.39|532.09|534.47|532.17|534.47|532.17|534.36|532.06|15
1734231480000|2024-12-15 02:58:00|534.44|532.14|534.45|532.15|534.5|532.2|534.44|532.14|13
1734231490000|2024-12-15 02:58:10|534.44|532.14|534.24|531.94|534.44|532.14|534.19|531.89|18
1734231500000|2024-12-15 02:58:20|534.23|531.93|534.2|531.9|534.26|531.96|534.19|531.89|17
1734231510000|2024-12-15 02:58:30|534.19|531.89|534.45|532.15|534.47|532.17|534.19|531.89|23
1734231520000|2024-12-15 02:58:40|534.44|532.14|534.29|531.99|534.45|532.15|534.23|531.93|19
1734231530000|2024-12-15 02:58:50|534.28|531.98|534.48|532.18|534.49|532.19|534.28|531.98|15
1734231540000|2024-12-15 02:59:00|534.55|532.25|534.57|532.27|534.57|532.27|534.51|532.21|16
1734231550000|2024-12-15 02:59:10|534.54|532.24|534.45|532.15|534.54|532.24|534.43|532.13|19
1734231560000|2024-12-15 02:59:20|534.48|532.18|534.59|532.29|534.6|532.3|534.48|532.18|23
1734231570000|2024-12-15 02:59:30|534.6|532.3|534.49|532.19|534.6|532.3|534.44|532.14|21
1734231580000|2024-12-15 02:59:40|534.48|532.18|534.48|532.18|534.49|532.19|534.46|532.16|13
1734231590000|2024-12-15 02:59:50|534.47|532.17|534.38|532.08|534.47|532.17|534.33|532.03|19
1734231600000|2024-12-15 03:00:00|534.37|532.07|534.6|532.3|534.63|532.33|534.37|532.07|23
1734231610000|2024-12-15 03:00:10|534.61|532.31|534.63|532.33|534.63|532.33|534.61|532.31|2
1734231620000|2024-12-15 03:00:20|534.6|532.3|534.63|532.33|534.63|532.33|534.59|532.29|6
1734231630000|2024-12-15 03:00:30|534.65|532.35|534.68|532.38|534.68|532.38|534.65|532.35|2
1734231640000|2024-12-15 03:00:40|534.72|532.42|534.82|532.52|534.82|532.52|534.72|532.42|3
1734231690000|2024-12-15 03:01:30|534.81|532.51|534.82|532.52|534.82|532.52|534.78|532.48|4
1734231710000|2024-12-15 03:01:50|534.79|532.49|534.79|532.49|534.79|532.49|534.79|532.49|1
1734231720000|2024-12-15 03:02:00|534.8|532.5|534.85|532.55|534.87|532.57|534.76|532.46|18
1734231730000|2024-12-15 03:02:10|534.86|532.56|534.87|532.57|534.87|532.57|534.78|532.48|9
1734231740000|2024-12-15 03:02:20|534.86|532.56|534.87|532.57|534.87|532.57|534.83|532.53|10
1734231770000|2024-12-15 03:02:50|534.84|532.54|534.62|532.32|534.85|532.55|534.62|532.32|12
1734231780000|2024-12-15 03:03:00|534.69|532.39|534.81|532.51|534.82|532.52|534.62|532.32|16
1734231790000|2024-12-15 03:03:10|534.82|532.52|534.84|532.54|534.84|532.54|534.78|532.48|11
1734231800000|2024-12-15 03:03:20|534.83|532.53|534.47|532.17|534.83|532.53|534.47|532.17|21
1734231810000|2024-12-15 03:03:30|534.56|532.26|534.13|531.83|534.56|532.26|534.13|531.83|19
1734231820000|2024-12-15 03:03:40|534.11|531.81|533.76|531.46|534.11|531.81|533.7|531.4|28
1734231830000|2024-12-15 03:03:50|533.72|531.42|533.89|531.59|533.95|531.65|533.71|531.41|26
1734231840000|2024-12-15 03:04:00|533.91|531.61|533.98|531.68|534.12|531.82|533.87|531.57|28
1734231850000|2024-12-15 03:04:10|534|531.7|533.8|531.5|534.09|531.79|533.8|531.5|28
1734231860000|2024-12-15 03:04:20|533.79|531.49|533.52|531.22|533.83|531.53|533.45|531.15|23
1734231870000|2024-12-15 03:04:30|533.57|531.27|533.69|531.39|533.69|531.39|533.55|531.25|19
1734231880000|2024-12-15 03:04:40|533.65|531.35|533.78|531.48|533.81|531.51|533.61|531.31|25
1734231890000|2024-12-15 03:04:50|533.79|531.49|533.81|531.51|533.82|531.52|533.79|531.49|16
1734231900000|2024-12-15 03:05:00|533.8|531.5|533.53|531.23|533.81|531.51|533.52|531.22|17
1734231910000|2024-12-15 03:05:10|533.5|531.2|533.11|530.81|533.5|531.2|533.1|530.8|26
1734231920000|2024-12-15 03:05:20|533.17|530.87|533|530.7|533.21|530.91|532.99|530.69|22
1734231930000|2024-12-15 03:05:30|532.99|530.69|533.08|530.78|533.21|530.91|532.98|530.68|26
1734231940000|2024-12-15 03:05:40|533.07|530.77|533.34|531.04|533.34|531.04|533.07|530.77|14
1734231950000|2024-12-15 03:05:50|533.36|531.06|533.6|531.3|533.6|531.3|533.36|531.06|17
1734232000000|2024-12-15 03:06:40|533.73|531.43|533.86|531.56|533.86|531.56|533.73|531.43|2
1734232030000|2024-12-15 03:07:10|533.81|531.51|533.71|531.41|533.81|531.51|533.68|531.38|16
1734232040000|2024-12-15 03:07:20|533.68|531.38|533.72|531.42|533.72|531.42|533.64|531.34|14
1734232050000|2024-12-15 03:07:30|533.73|531.43|533.86|531.56|533.86|531.56|533.73|531.43|8
1734232060000|2024-12-15 03:07:40|533.83|531.53|533.7|531.4|533.83|531.53|533.62|531.32|8
1734232070000|2024-12-15 03:07:50|533.69|531.39|533.71|531.41|533.71|531.41|533.68|531.38|5
1734232080000|2024-12-15 03:08:00|533.7|531.4|533.86|531.56|533.86|531.56|533.7|531.4|8
1734232090000|2024-12-15 03:08:10|533.83|531.53|533.66|531.36|533.86|531.56|533.66|531.36|21
1734232100000|2024-12-15 03:08:20|533.64|531.34|533.67|531.37|533.71|531.41|533.62|531.32|12
1734232110000|2024-12-15 03:08:30|533.75|531.45|533.72|531.42|533.78|531.48|533.7|531.4|13
1734232120000|2024-12-15 03:08:40|533.71|531.41|533.46|531.16|533.71|531.41|533.46|531.16|5
1734232130000|2024-12-15 03:08:50|533.43|531.13|533.29|530.99|533.44|531.14|533.29|530.99|20
1734232140000|2024-12-15 03:09:00|533.36|531.06|533.73|531.43|533.73|531.43|533.36|531.06|22
1734232150000|2024-12-15 03:09:10|533.67|531.37|533.49|531.19|533.7|531.4|533.49|531.19|17
1734232160000|2024-12-15 03:09:20|533.47|531.17|533.67|531.37|533.71|531.41|533.41|531.11|22
1734232170000|2024-12-15 03:09:30|533.72|531.42|533.78|531.48|533.78|531.48|533.72|531.42|7
1734232180000|2024-12-15 03:09:40|533.8|531.5|533.83|531.53|533.83|531.53|533.8|531.5|5
1734232200000|2024-12-15 03:10:00|533.77|531.47|533.74|531.44|533.83|531.53|533.69|531.39|12
1734232210000|2024-12-15 03:10:10|533.69|531.39|533.74|531.44|533.74|531.44|533.58|531.28|12
1734232220000|2024-12-15 03:10:20|533.78|531.48|533.83|531.53|533.83|531.53|533.78|531.48|3
1734232260000|2024-12-15 03:11:00|533.84|531.54|534.17|531.87|534.17|531.87|533.84|531.54|5
1734232270000|2024-12-15 03:11:10|534.33|532.03|534.47|532.17|534.47|532.17|534.33|532.03|4
1734232280000|2024-12-15 03:11:20|534.45|532.15|534.46|532.16|534.46|532.16|534.28|531.98|19
1734232290000|2024-12-15 03:11:30|534.49|532.19|534.45|532.15|534.53|532.23|534.45|532.15|19
1734232300000|2024-12-15 03:11:40|534.46|532.16|534.47|532.17|534.5|532.2|534.45|532.15|12
1734232310000|2024-12-15 03:11:50|534.44|532.14|534.48|532.18|534.49|532.19|534.44|532.14|18
1734232320000|2024-12-15 03:12:00|534.47|532.17|534.11|531.81|534.49|532.19|534.11|531.81|19
1734232330000|2024-12-15 03:12:10|534.03|531.73|533.91|531.61|534.06|531.76|533.91|531.61|9
1734232340000|2024-12-15 03:12:20|533.8|531.5|533.84|531.54|533.84|531.54|533.66|531.36|24
1734232350000|2024-12-15 03:12:30|533.85|531.55|533.94|531.64|534.04|531.74|533.85|531.55|30
1734232360000|2024-12-15 03:12:40|533.95|531.65|533.72|531.42|533.95|531.65|533.67|531.37|18
1734232370000|2024-12-15 03:12:50|533.77|531.47|533.65|531.35|533.77|531.47|533.64|531.34|18
1734232380000|2024-12-15 03:13:00|533.66|531.36|533.76|531.46|533.88|531.58|533.64|531.34|21
1734232390000|2024-12-15 03:13:10|533.75|531.45|533.71|531.41|533.76|531.46|533.7|531.4|16
1734232400000|2024-12-15 03:13:20|533.7|531.4|533.93|531.63|533.98|531.68|533.68|531.38|23
1734232410000|2024-12-15 03:13:30|533.94|531.64|533.92|531.62|533.99|531.69|533.91|531.61|18
1734232420000|2024-12-15 03:13:40|533.96|531.66|533.88|531.58|533.99|531.69|533.87|531.57|15
1734232430000|2024-12-15 03:13:50|533.93|531.63|534.06|531.76|534.07|531.77|533.88|531.58|20
1734232440000|2024-12-15 03:14:00|534.07|531.77|534.16|531.86|534.17|531.87|534.07|531.77|7
1734232450000|2024-12-15 03:14:10|534.17|531.87|534.17|531.87|534.19|531.89|534.17|531.87|7
1734232460000|2024-12-15 03:14:20|534.13|531.83|534.07|531.77|534.13|531.83|534.07|531.77|2
1734232470000|2024-12-15 03:14:30|534.11|531.81|534.19|531.89|534.19|531.89|534.08|531.78|7
1734232510000|2024-12-15 03:15:10|534.17|531.87|534.18|531.88|534.19|531.89|534.17|531.87|10
1734232520000|2024-12-15 03:15:20|534.19|531.89|534.19|531.89|534.19|531.89|534.18|531.88|3
1734232560000|2024-12-15 03:16:00|534.16|531.86|534.19|531.89|534.19|531.89|534.16|531.86|10
1734232580000|2024-12-15 03:16:20|534.18|531.88|534.17|531.87|534.18|531.88|534.15|531.85|6
1734232590000|2024-12-15 03:16:30|534.08|531.78|534.12|531.82|534.13|531.83|534.02|531.72|13
1734232600000|2024-12-15 03:16:40|534.14|531.84|533.62|531.32|534.14|531.84|533.62|531.32|28
1734232610000|2024-12-15 03:16:50|533.63|531.33|533.63|531.33|533.86|531.56|533.62|531.32|29
1734232620000|2024-12-15 03:17:00|533.64|531.34|533.45|531.15|533.64|531.34|533.45|531.15|17
1734232630000|2024-12-15 03:17:10|533.49|531.19|533.14|530.84|533.49|531.19|533.14|530.84|22
1734232640000|2024-12-15 03:17:20|533.11|530.81|533.16|530.86|533.16|530.86|533.03|530.73|16
1734232650000|2024-12-15 03:17:30|533.18|530.88|533.34|531.04|533.34|531.04|533.09|530.79|27
1734232660000|2024-12-15 03:17:40|533.29|530.99|533.49|531.19|533.49|531.19|533.25|530.95|27
1734232670000|2024-12-15 03:17:50|533.47|531.17|533.6|531.3|533.62|531.32|533.43|531.13|26
1734232680000|2024-12-15 03:18:00|533.61|531.31|533.8|531.5|533.84|531.54|533.61|531.31|23
1734232690000|2024-12-15 03:18:10|533.82|531.52|533.61|531.31|533.82|531.52|533.61|531.31|16
1734232700000|2024-12-15 03:18:20|533.62|531.32|533.55|531.25|533.66|531.36|533.51|531.21|24
1734232710000|2024-12-15 03:18:30|533.56|531.26|533.52|531.22|533.63|531.33|533.52|531.22|24
1734232720000|2024-12-15 03:18:40|533.53|531.23|533.39|531.09|533.54|531.24|533.34|531.04|24
1734232730000|2024-12-15 03:18:50|533.38|531.08|533.51|531.21|533.61|531.31|533.37|531.07|29
1734232740000|2024-12-15 03:19:00|533.5|531.2|533.4|531.1|533.58|531.28|533.39|531.09|20
1734232750000|2024-12-15 03:19:10|533.39|531.09|533.29|530.99|533.4|531.1|533.29|530.99|23
1734232760000|2024-12-15 03:19:20|533.25|530.95|532.96|530.66|533.28|530.98|532.95|530.65|21
1734232770000|2024-12-15 03:19:30|532.97|530.67|533.03|530.73|533.05|530.75|532.97|530.67|25
1734232780000|2024-12-15 03:19:40|533.05|530.75|532.95|530.65|533.05|530.75|532.93|530.63|19
1734232790000|2024-12-15 03:19:50|532.96|530.66|532.89|530.59|533.03|530.73|532.87|530.57|25
1734232800000|2024-12-15 03:20:00|532.87|530.57|532.64|530.34|532.89|530.59|532.56|530.26|20
1734232810000|2024-12-15 03:20:10|532.73|530.43|532.47|530.17|532.73|530.43|532.44|530.14|27
1734232820000|2024-12-15 03:20:20|532.48|530.18|532.37|530.07|532.6|530.3|532.37|530.07|19
1734232830000|2024-12-15 03:20:30|532.32|530.02|532.19|529.89|532.4|530.1|532.19|529.89|20
1734232840000|2024-12-15 03:20:40|532.29|529.99|532.15|529.85|532.47|530.17|532.15|529.85|22
1734232850000|2024-12-15 03:20:50|532.16|529.86|532.16|529.86|532.3|530|532.15|529.85|21
1734232860000|2024-12-15 03:21:00|532.18|529.88|532.39|530.09|532.39|530.09|532.15|529.85|20
1734232870000|2024-12-15 03:21:10|532.38|530.08|532.75|530.45|532.75|530.45|532.38|530.08|23
1734232880000|2024-12-15 03:21:20|532.71|530.41|532.8|530.5|532.8|530.5|532.71|530.41|12
1734232890000|2024-12-15 03:21:30|532.79|530.49|532.77|530.47|532.8|530.5|532.74|530.44|8
1734232900000|2024-12-15 03:21:40|532.75|530.45|532.65|530.35|532.75|530.45|532.6|530.3|23
1734232910000|2024-12-15 03:21:50|532.66|530.36|532.69|530.39|532.74|530.44|532.54|530.24|31
1734232920000|2024-12-15 03:22:00|532.63|530.33|532.67|530.37|532.71|530.41|532.63|530.33|22
1734232930000|2024-12-15 03:22:10|532.68|530.38|532.64|530.34|532.75|530.45|532.62|530.32|25
1734232940000|2024-12-15 03:22:20|532.65|530.35|532.41|530.11|532.65|530.35|532.38|530.08|23
1734232950000|2024-12-15 03:22:30|532.4|530.1|532.24|529.94|532.41|530.11|532.14|529.84|30
1734232960000|2024-12-15 03:22:40|532.26|529.96|532.38|530.08|532.38|530.08|532.23|529.93|30
1734232970000|2024-12-15 03:22:50|532.34|530.04|532.41|530.11|532.41|530.11|532.34|530.04|21
1734232980000|2024-12-15 03:23:00|532.42|530.12|532.63|530.33|532.63|530.33|532.35|530.05|22
1734232990000|2024-12-15 03:23:10|532.59|530.29|532.58|530.28|532.63|530.33|532.51|530.21|13
1734233000000|2024-12-15 03:23:20|532.61|530.31|532.63|530.33|532.63|530.33|532.61|530.31|2
1734233010000|2024-12-15 03:23:30|532.61|530.31|532.61|530.31|532.63|530.33|532.61|530.31|5
1734233020000|2024-12-15 03:23:40|532.62|530.32|532.61|530.31|532.63|530.33|532.6|530.3|14
1734233030000|2024-12-15 03:23:50|532.63|530.33|532.63|530.33|532.63|530.33|532.55|530.25|21
1734233040000|2024-12-15 03:24:00|532.6|530.3|532.63|530.33|532.63|530.33|532.6|530.3|7
1734233060000|2024-12-15 03:24:20|532.64|530.34|532.8|530.5|532.8|530.5|532.64|530.34|5
1734233070000|2024-12-15 03:24:30|532.97|530.67|532.97|530.67|532.97|530.67|532.97|530.67|1
1734233080000|2024-12-15 03:24:40|533.03|530.73|533.32|531.02|533.32|531.02|533.03|530.73|5
1734233090000|2024-12-15 03:24:50|533.46|531.16|533.33|531.03|533.6|531.3|533.31|531.01|14
1734233100000|2024-12-15 03:25:00|533.35|531.05|533.11|530.81|533.35|531.05|533.08|530.78|29
1734233110000|2024-12-15 03:25:10|533.12|530.82|533.06|530.76|533.18|530.88|533.06|530.76|28
1734233120000|2024-12-15 03:25:20|533.07|530.77|533.14|530.84|533.14|530.84|533.07|530.77|13
1734233130000|2024-12-15 03:25:30|533.15|530.85|533.22|530.92|533.22|530.92|533.08|530.78|24
1734233140000|2024-12-15 03:25:40|533.21|530.91|533.19|530.89|533.24|530.94|533.12|530.82|24
1734233150000|2024-12-15 03:25:50|533.2|530.9|533.23|530.93|533.27|530.97|533.2|530.9|19
1734233160000|2024-12-15 03:26:00|533.24|530.94|533.24|530.94|533.24|530.94|533.18|530.88|21
1734233170000|2024-12-15 03:26:10|533.23|530.93|532.93|530.63|533.23|530.93|532.92|530.62|25
1734233180000|2024-12-15 03:26:20|532.94|530.64|533.25|530.95|533.25|530.95|532.94|530.64|24
1734233190000|2024-12-15 03:26:30|533.28|530.98|533.34|531.04|533.4|531.1|533.27|530.97|24
1734233200000|2024-12-15 03:26:40|533.33|531.03|533.07|530.77|533.35|531.05|533.07|530.77|11
1734233210000|2024-12-15 03:26:50|533.08|530.78|533.1|530.8|533.14|530.84|533.08|530.78|17
1734233220000|2024-12-15 03:27:00|533.04|530.74|533.07|530.77|533.1|530.8|533.04|530.74|6
1734233230000|2024-12-15 03:27:10|533.06|530.76|532.86|530.56|533.07|530.77|532.86|530.56|20
1734233240000|2024-12-15 03:27:20|532.88|530.58|532.91|530.61|532.95|530.65|532.84|530.54|25
1734233250000|2024-12-15 03:27:30|532.9|530.6|532.89|530.59|532.95|530.65|532.85|530.55|26
1734233260000|2024-12-15 03:27:40|532.9|530.6|532.76|530.46|532.9|530.6|532.75|530.45|13
1734233270000|2024-12-15 03:27:50|532.77|530.47|532.74|530.44|532.78|530.48|532.67|530.37|21
1734233280000|2024-12-15 03:28:00|532.72|530.42|532.85|530.55|532.85|530.55|532.71|530.41|23
1734233290000|2024-12-15 03:28:10|532.86|530.56|532.91|530.61|532.91|530.61|532.83|530.53|19
1734233300000|2024-12-15 03:28:20|532.9|530.6|532.87|530.57|532.93|530.63|532.87|530.57|14
1734233310000|2024-12-15 03:28:30|532.88|530.58|532.9|530.6|532.92|530.62|532.86|530.56|19
1734233320000|2024-12-15 03:28:40|532.88|530.58|532.86|530.56|532.92|530.62|532.82|530.52|16
1734233330000|2024-12-15 03:28:50|532.9|530.6|532.87|530.57|532.9|530.6|532.84|530.54|15
1734233340000|2024-12-15 03:29:00|532.88|530.58|532.78|530.48|532.91|530.61|532.74|530.44|23
1734233350000|2024-12-15 03:29:10|532.83|530.53|532.93|530.63|532.94|530.64|532.83|530.53|13
1734233360000|2024-12-15 03:29:20|532.92|530.62|532.92|530.62|532.94|530.64|532.89|530.59|13
1734233370000|2024-12-15 03:29:30|532.91|530.61|533.12|530.82|533.15|530.85|532.91|530.61|14
1734233380000|2024-12-15 03:29:40|533.13|530.83|533.18|530.88|533.18|530.88|533.1|530.8|12
1734233390000|2024-12-15 03:29:50|533.14|530.84|533.18|530.88|533.18|530.88|533.1|530.8|17
1734233400000|2024-12-15 03:30:00|533.22|530.92|533.26|530.96|533.26|530.96|533.18|530.88|13
1734233410000|2024-12-15 03:30:10|533.19|530.89|533.19|530.89|533.25|530.95|533.16|530.86|8
1734233420000|2024-12-15 03:30:20|533.23|530.93|533.14|530.84|533.23|530.93|533.13|530.83|9
1734233430000|2024-12-15 03:30:30|533.11|530.81|532.98|530.68|533.11|530.81|532.95|530.65|26
1734233440000|2024-12-15 03:30:40|532.94|530.64|532.84|530.54|532.96|530.66|532.84|530.54|16
1734233450000|2024-12-15 03:30:50|532.79|530.49|532.37|530.07|532.79|530.49|532.3|530|27
1734233460000|2024-12-15 03:31:00|532.33|530.03|532.02|529.72|532.4|530.1|532|529.7|24
1734233470000|2024-12-15 03:31:10|532.04|529.74|531.91|529.61|532.14|529.84|531.89|529.59|29
1734233480000|2024-12-15 03:31:20|531.93|529.63|531.88|529.58|532.02|529.72|531.85|529.55|28
1734233490000|2024-12-15 03:31:30|531.9|529.6|531.87|529.57|531.94|529.64|531.82|529.52|25
1734233500000|2024-12-15 03:31:40|531.85|529.55|532.01|529.71|532.01|529.71|531.76|529.46|18
1734233510000|2024-12-15 03:31:50|532.05|529.75|532.11|529.81|532.22|529.92|532.03|529.73|26
1734233520000|2024-12-15 03:32:00|532.16|529.86|532.33|530.03|532.33|530.03|532.02|529.72|10
1734233530000|2024-12-15 03:32:10|532.35|530.05|532.33|530.03|532.39|530.09|532.16|529.86|25
1734233540000|2024-12-15 03:32:20|532.34|530.04|532.52|530.22|532.54|530.24|532.34|530.04|20
1734233550000|2024-12-15 03:32:30|532.53|530.23|532.42|530.12|532.53|530.23|532.35|530.05|21
1734233560000|2024-12-15 03:32:40|532.43|530.13|532.35|530.05|532.43|530.13|532.27|529.97|16
1734233570000|2024-12-15 03:32:50|532.34|530.04|532.48|530.18|532.52|530.22|532.33|530.03|19
1734233580000|2024-12-15 03:33:00|532.49|530.19|531.85|529.55|532.49|530.19|531.62|529.32|36
1734233590000|2024-12-15 03:33:10|531.83|529.53|532.07|529.77|532.07|529.77|531.83|529.53|24
1734233600000|2024-12-15 03:33:20|532.05|529.75|531.68|529.38|532.05|529.75|531.68|529.38|25
1734233610000|2024-12-15 03:33:30|531.69|529.39|531.63|529.33|531.71|529.41|531.62|529.32|25
1734233620000|2024-12-15 03:33:40|531.64|529.34|531.67|529.37|531.75|529.45|531.58|529.28|23
1734233630000|2024-12-15 03:33:50|531.68|529.38|531.65|529.35|531.82|529.52|531.62|529.32|24
1734233640000|2024-12-15 03:34:00|531.64|529.34|531.83|529.53|531.83|529.53|531.64|529.34|20
1734233650000|2024-12-15 03:34:10|531.84|529.54|531.89|529.59|531.9|529.6|531.78|529.48|19
1734233660000|2024-12-15 03:34:20|531.88|529.58|532.54|530.24|532.54|530.24|531.88|529.58|13
1734233680000|2024-12-15 03:34:40|532.53|530.23|532.36|530.06|532.53|530.23|532.34|530.04|17
1734233690000|2024-12-15 03:34:50|532.35|530.05|532.51|530.21|532.52|530.22|532.29|529.99|20
1734233700000|2024-12-15 03:35:00|532.52|530.22|532.52|530.22|532.54|530.24|532.52|530.22|5
1734233710000|2024-12-15 03:35:10|532.51|530.21|532.54|530.24|532.54|530.24|532.51|530.21|5
1734233750000|2024-12-15 03:35:50|532.51|530.21|532.42|530.12|532.51|530.21|532.42|530.12|4
1734233760000|2024-12-15 03:36:00|532.43|530.13|532.54|530.24|532.54|530.24|532.43|530.13|5
1734233770000|2024-12-15 03:36:10|532.51|530.21|532.42|530.12|532.52|530.22|532.42|530.12|8
1734233790000|2024-12-15 03:36:30|532.47|530.17|532.54|530.24|532.54|530.24|532.46|530.16|14
1734233800000|2024-12-15 03:36:40|532.51|530.21|532.54|530.24|532.54|530.24|532.51|530.21|8
1734233820000|2024-12-15 03:37:00|532.63|530.33|532.73|530.43|532.73|530.43|532.63|530.33|2
1734233840000|2024-12-15 03:37:20|532.81|530.51|532.9|530.6|532.9|530.6|532.81|530.51|2
1734233850000|2024-12-15 03:37:30|532.93|530.63|532.96|530.66|532.96|530.66|532.93|530.63|2
1734233860000|2024-12-15 03:37:40|532.98|530.68|533.55|531.25|533.55|531.25|532.98|530.68|9
1734233930000|2024-12-15 03:38:50|533.82|531.52|533.79|531.49|533.87|531.57|533.79|531.49|8
1734233940000|2024-12-15 03:39:00|533.77|531.47|533.86|531.56|533.87|531.57|533.77|531.47|7
1734233950000|2024-12-15 03:39:10|533.92|531.62|533.91|531.61|534.05|531.75|533.89|531.59|19
1734233960000|2024-12-15 03:39:20|533.92|531.62|533.9|531.6|533.92|531.62|533.84|531.54|12
1734233970000|2024-12-15 03:39:30|533.89|531.59|533.92|531.62|533.92|531.62|533.88|531.58|8
1734233980000|2024-12-15 03:39:40|533.9|531.6|533.73|531.43|533.9|531.6|533.71|531.41|7
1734233990000|2024-12-15 03:39:50|533.72|531.42|533.73|531.43|533.73|531.43|533.71|531.41|5
1734234000000|2024-12-15 03:40:00|533.71|531.41|534.02|531.72|534.02|531.72|533.7|531.4|16
1734234010000|2024-12-15 03:40:10|534.04|531.74|533.84|531.54|534.05|531.75|533.83|531.53|19
1734234020000|2024-12-15 03:40:20|533.85|531.55|533.87|531.57|533.87|531.57|533.83|531.53|10
1734234030000|2024-12-15 03:40:30|533.86|531.56|533.88|531.58|533.93|531.63|533.83|531.53|16
1734234040000|2024-12-15 03:40:40|533.87|531.57|533.82|531.52|533.9|531.6|533.82|531.52|15
1734234050000|2024-12-15 03:40:50|533.81|531.51|533.81|531.51|533.82|531.52|533.74|531.44|15
1734234060000|2024-12-15 03:41:00|533.88|531.58|533.95|531.65|533.95|531.65|533.87|531.57|8
1734234070000|2024-12-15 03:41:10|533.94|531.64|533.98|531.68|534|531.7|533.94|531.64|12
1734234080000|2024-12-15 03:41:20|533.97|531.67|533.59|531.29|533.97|531.67|533.59|531.29|18
1734234090000|2024-12-15 03:41:30|533.6|531.3|533.58|531.28|533.61|531.31|533.57|531.27|9
1734234100000|2024-12-15 03:41:40|533.59|531.29|533.78|531.48|533.81|531.51|533.59|531.29|19
1734234110000|2024-12-15 03:41:50|533.79|531.49|533.77|531.47|533.83|531.53|533.74|531.44|16
1734234120000|2024-12-15 03:42:00|533.74|531.44|533.51|531.21|533.74|531.44|533.5|531.2|21
1734234130000|2024-12-15 03:42:10|533.56|531.26|533.43|531.13|533.6|531.3|533.4|531.1|18
1734234140000|2024-12-15 03:42:20|533.42|531.12|533.61|531.31|533.61|531.31|533.42|531.12|7
1734234150000|2024-12-15 03:42:30|533.66|531.36|533.74|531.44|533.74|531.44|533.66|531.36|9
1734234160000|2024-12-15 03:42:40|533.83|531.53|533.58|531.28|533.83|531.53|533.58|531.28|11
1734234170000|2024-12-15 03:42:50|533.59|531.29|533.63|531.33|533.67|531.37|533.59|531.29|8
1734234180000|2024-12-15 03:43:00|533.64|531.34|533.65|531.35|533.67|531.37|533.61|531.31|16
1734234190000|2024-12-15 03:43:10|533.63|531.33|533.38|531.08|533.66|531.36|533.38|531.08|14
1734234200000|2024-12-15 03:43:20|533.39|531.09|533.4|531.1|533.43|531.13|533.37|531.07|18
1734234210000|2024-12-15 03:43:30|533.39|531.09|533.34|531.04|533.39|531.09|533.34|531.04|17
1734234220000|2024-12-15 03:43:40|533.35|531.05|533.34|531.04|533.35|531.05|533.31|531.01|11
1734234230000|2024-12-15 03:43:50|533.35|531.05|533.1|530.8|533.35|531.05|533.1|530.8|18
1734234240000|2024-12-15 03:44:00|533.13|530.83|533.3|531|533.32|531.02|533.12|530.82|13
1734234250000|2024-12-15 03:44:10|533.32|531.02|533.41|531.11|533.42|531.12|533.32|531.02|11
1734234260000|2024-12-15 03:44:20|533.42|531.12|533.38|531.08|533.44|531.14|533.36|531.06|15
1734234270000|2024-12-15 03:44:30|533.37|531.07|533.49|531.19|533.59|531.29|533.37|531.07|18
1734234280000|2024-12-15 03:44:40|533.5|531.2|533.58|531.28|533.61|531.31|533.49|531.19|15
1734234290000|2024-12-15 03:44:50|533.61|531.31|533.66|531.36|533.73|531.43|533.58|531.28|18
1734234300000|2024-12-15 03:45:00|533.59|531.29|533.41|531.11|533.59|531.29|533.38|531.08|17
1734234310000|2024-12-15 03:45:10|533.55|531.25|533.82|531.52|533.83|531.53|533.55|531.25|21
1734234320000|2024-12-15 03:45:20|533.83|531.53|533.86|531.56|533.94|531.64|533.81|531.51|20
1734234330000|2024-12-15 03:45:30|533.85|531.55|533.7|531.4|533.85|531.55|533.54|531.24|28
1734234340000|2024-12-15 03:45:40|533.72|531.42|533.38|531.08|533.76|531.46|533.38|531.08|18
1734234350000|2024-12-15 03:45:50|533.39|531.09|533.26|530.96|533.39|531.09|533.26|530.96|16
1734234360000|2024-12-15 03:46:00|533.2|530.9|532.87|530.57|533.2|530.9|532.87|530.57|20
1734234370000|2024-12-15 03:46:10|532.86|530.56|532.56|530.26|532.86|530.56|532.52|530.22|22
1734234380000|2024-12-15 03:46:20|532.57|530.27|532.97|530.67|532.99|530.69|532.53|530.23|26
1734234390000|2024-12-15 03:46:30|532.98|530.68|533.09|530.79|533.13|530.83|532.8|530.5|27
1734234400000|2024-12-15 03:46:40|533.1|530.8|533.31|531.01|533.47|531.17|533.09|530.79|29
1734234410000|2024-12-15 03:46:50|533.32|531.02|533.05|530.75|533.32|531.02|532.9|530.6|19
1734234420000|2024-12-15 03:47:00|533.01|530.71|533.11|530.81|533.11|530.81|533.01|530.71|25
1734234430000|2024-12-15 03:47:10|533.2|530.9|533.07|530.77|533.25|530.95|533.04|530.74|28
1734234440000|2024-12-15 03:47:20|533.06|530.76|532.98|530.68|533.06|530.76|532.95|530.65|17
1734234450000|2024-12-15 03:47:30|532.99|530.69|533.13|530.83|533.13|530.83|532.94|530.64|14
1734234460000|2024-12-15 03:47:40|533.14|530.84|533.28|530.98|533.3|531|533.14|530.84|29
1734234470000|2024-12-15 03:47:50|533.3|531|533.15|530.85|533.33|531.03|533.15|530.85|16
1734234480000|2024-12-15 03:48:00|533.09|530.79|533|530.7|533.09|530.79|532.99|530.69|13
1734234490000|2024-12-15 03:48:10|533.01|530.71|533|530.7|533.03|530.73|532.97|530.67|12
1734234500000|2024-12-15 03:48:20|533.02|530.72|533.08|530.78|533.23|530.93|533.02|530.72|22
1734234510000|2024-12-15 03:48:30|533.07|530.77|532.79|530.49|533.07|530.77|532.77|530.47|19
1734234520000|2024-12-15 03:48:40|532.8|530.5|532.81|530.51|532.83|530.53|532.72|530.42|23
1734234530000|2024-12-15 03:48:50|532.82|530.52|532.73|530.43|532.82|530.52|532.71|530.41|22
1734234540000|2024-12-15 03:49:00|532.69|530.39|532.48|530.18|532.69|530.39|532.47|530.17|13
1734234550000|2024-12-15 03:49:10|532.49|530.19|532.46|530.16|532.51|530.21|532.25|529.95|30
1734234560000|2024-12-15 03:49:20|532.48|530.18|532.63|530.33|532.7|530.4|532.48|530.18|26
1734234570000|2024-12-15 03:49:30|532.64|530.34|532.4|530.1|532.66|530.36|532.38|530.08|25
1734234580000|2024-12-15 03:49:40|532.47|530.17|532.56|530.26|532.57|530.27|532.47|530.17|18
1734234590000|2024-12-15 03:49:50|532.54|530.24|532.49|530.19|532.58|530.28|532.49|530.19|22
1734234600000|2024-12-15 03:50:00|532.5|530.2|532.45|530.15|532.63|530.33|532.45|530.15|10
1734234610000|2024-12-15 03:50:10|532.48|530.18|532.52|530.22|532.52|530.22|532.47|530.17|9
1734234620000|2024-12-15 03:50:20|532.51|530.21|532.74|530.44|532.74|530.44|532.5|530.2|15
1734234630000|2024-12-15 03:50:30|532.82|530.52|532.86|530.56|532.89|530.59|532.79|530.49|24
1734234640000|2024-12-15 03:50:40|532.89|530.59|532.87|530.57|532.89|530.59|532.71|530.41|19
1734234650000|2024-12-15 03:50:50|532.84|530.54|532.93|530.63|532.93|530.63|532.83|530.53|21
1734234660000|2024-12-15 03:51:00|532.92|530.62|532.88|530.58|532.92|530.62|532.88|530.58|2
1734234670000|2024-12-15 03:51:10|532.86|530.56|532.84|530.54|532.9|530.6|532.79|530.49|22
1734234680000|2024-12-15 03:51:20|532.86|530.56|532.76|530.46|532.92|530.62|532.76|530.46|23
1734234690000|2024-12-15 03:51:30|532.83|530.53|532.93|530.63|532.93|530.63|532.82|530.52|9
1734234700000|2024-12-15 03:51:40|532.92|530.62|532.93|530.63|532.93|530.63|532.86|530.56|12
1734234710000|2024-12-15 03:51:50|532.91|530.61|532.87|530.57|532.93|530.63|532.86|530.56|13
1734234720000|2024-12-15 03:52:00|532.86|530.56|532.77|530.47|532.86|530.56|532.76|530.46|16
1734234730000|2024-12-15 03:52:10|532.76|530.46|532.7|530.4|532.76|530.46|532.68|530.38|24
1734234740000|2024-12-15 03:52:20|532.71|530.41|532.57|530.27|532.72|530.42|532.53|530.23|18
1734234750000|2024-12-15 03:52:30|532.56|530.26|532.59|530.29|532.66|530.36|532.54|530.24|26
1734234760000|2024-12-15 03:52:40|532.62|530.32|532.53|530.23|532.63|530.33|532.53|530.23|15
1734234770000|2024-12-15 03:52:50|532.57|530.27|532.78|530.48|532.78|530.48|532.54|530.24|22
1734234780000|2024-12-15 03:53:00|532.83|530.53|532.61|530.31|532.84|530.54|532.57|530.27|25
1734234790000|2024-12-15 03:53:10|532.62|530.32|532.64|530.34|532.65|530.35|532.58|530.28|16
1734234800000|2024-12-15 03:53:20|532.65|530.35|532.66|530.36|532.66|530.36|532.63|530.33|14
1734234810000|2024-12-15 03:53:30|532.77|530.47|532.78|530.48|532.81|530.51|532.77|530.47|14
1734234820000|2024-12-15 03:53:40|532.73|530.43|532.58|530.28|532.73|530.43|532.54|530.24|21
1734234830000|2024-12-15 03:53:50|532.57|530.27|532.69|530.39|532.69|530.39|532.56|530.26|18
1734234840000|2024-12-15 03:54:00|532.37|530.07|532.31|530.01|532.4|530.1|532.31|530.01|19
1734234850000|2024-12-15 03:54:10|532.32|530.02|532.42|530.12|532.42|530.12|532.32|530.02|12
1734234860000|2024-12-15 03:54:20|532.36|530.06|532.27|529.97|532.43|530.13|532.24|529.94|22
1734234870000|2024-12-15 03:54:30|532.26|529.96|532.25|529.95|532.26|529.96|532.22|529.92|8
1734234880000|2024-12-15 03:54:40|532.18|529.88|532.22|529.92|532.22|529.92|532.16|529.86|10
1734234890000|2024-12-15 03:54:50|532.21|529.91|532.19|529.89|532.21|529.91|532.17|529.87|16
1734234900000|2024-12-15 03:55:00|532.18|529.88|532.04|529.74|532.18|529.88|532.02|529.72|26
1734234910000|2024-12-15 03:55:10|532.03|529.73|532.13|529.83|532.14|529.84|531.95|529.65|22
1734234920000|2024-12-15 03:55:20|532.12|529.82|532.04|529.74|532.17|529.87|532.02|529.72|18
1734234930000|2024-12-15 03:55:30|532.05|529.75|532.05|529.75|532.17|529.87|532.04|529.74|12
1734234940000|2024-12-15 03:55:40|532|529.7|531.95|529.65|532.09|529.79|531.95|529.65|23
1734234950000|2024-12-15 03:55:50|531.94|529.64|532.12|529.82|532.13|529.83|531.88|529.58|18
1734234960000|2024-12-15 03:56:00|532.11|529.81|532.32|530.02|532.34|530.04|532.11|529.81|25
1734234970000|2024-12-15 03:56:10|532.31|530.01|532.21|529.91|532.34|530.04|532.17|529.87|16
1734234980000|2024-12-15 03:56:20|532.26|529.96|532.18|529.88|532.26|529.96|532.13|529.83|14
1734234990000|2024-12-15 03:56:30|532.26|529.96|532.36|530.06|532.37|530.07|532.26|529.96|18
1734235000000|2024-12-15 03:56:40|532.35|530.05|532.37|530.07|532.37|530.07|532.35|530.05|11
1734235020000|2024-12-15 03:57:00|532.36|530.06|532.37|530.07|532.37|530.07|532.36|530.06|2
1734235120000|2024-12-15 03:58:40|532.34|530.04|532.13|529.83|532.34|530.04|532.13|529.83|6
1734235130000|2024-12-15 03:58:50|532.14|529.84|532.26|529.96|532.27|529.97|532.14|529.84|10
1734235140000|2024-12-15 03:59:00|532.28|529.98|532.01|529.71|532.28|529.98|532.01|529.71|24
1734235150000|2024-12-15 03:59:10|532|529.7|531.7|529.4|532.04|529.74|531.68|529.38|26
1734235160000|2024-12-15 03:59:20|531.69|529.39|531.81|529.51|531.9|529.6|531.69|529.39|23
1734235170000|2024-12-15 03:59:30|531.82|529.52|531.76|529.46|531.89|529.59|531.76|529.46|18
1734235180000|2024-12-15 03:59:40|531.74|529.44|531.72|529.42|531.74|529.44|531.63|529.33|11
1734235190000|2024-12-15 03:59:50|531.61|529.31|531.73|529.43|531.73|529.43|531.58|529.28|13
1734235200000|2024-12-15 04:00:00|531.78|529.48|531.9|529.6|531.92|529.62|531.75|529.45|17
1734235210000|2024-12-15 04:00:10|531.87|529.57|531.93|529.63|531.93|529.63|531.82|529.52|24
1734235220000|2024-12-15 04:00:20|531.94|529.64|531.95|529.65|531.96|529.66|531.94|529.64|16
1734235230000|2024-12-15 04:00:30|531.96|529.66|531.96|529.66|531.96|529.66|531.93|529.63|10
1734235260000|2024-12-15 04:01:00|531.91|529.61|531.91|529.61|531.95|529.65|531.9|529.6|12
1734235270000|2024-12-15 04:01:10|531.92|529.62|531.96|529.66|531.96|529.66|531.91|529.61|10
1734235290000|2024-12-15 04:01:30|531.93|529.63|531.93|529.63|531.93|529.63|531.93|529.63|1
1734235300000|2024-12-15 04:01:40|531.84|529.54|531.83|529.53|531.86|529.56|531.79|529.49|14
1734235310000|2024-12-15 04:01:50|531.78|529.48|531.78|529.48|531.84|529.54|531.77|529.47|22
1734235320000|2024-12-15 04:02:00|531.77|529.47|531.75|529.45|531.8|529.5|531.75|529.45|12
1734235330000|2024-12-15 04:02:10|531.74|529.44|531.96|529.66|531.96|529.66|531.72|529.42|13
1734235340000|2024-12-15 04:02:20|532.11|529.81|532.11|529.81|532.11|529.81|532.11|529.81|1
1734235360000|2024-12-15 04:02:40|532.15|529.85|532.2|529.9|532.2|529.9|532.15|529.85|2
1734235370000|2024-12-15 04:02:50|532.23|529.93|532.34|530.04|532.34|530.04|532.23|529.93|6
1734235390000|2024-12-15 04:03:10|532.35|530.05|532.65|530.35|532.65|530.35|532.35|530.05|5
1734235410000|2024-12-15 04:03:30|532.66|530.36|532.89|530.59|532.89|530.59|532.66|530.36|3
1734235430000|2024-12-15 04:03:50|532.9|530.6|532.97|530.67|532.97|530.67|532.9|530.6|3
1734235440000|2024-12-15 04:04:00|532.99|530.69|533.13|530.83|533.13|530.83|532.99|530.69|4
1734235470000|2024-12-15 04:04:30|533.16|530.86|533.19|530.89|533.19|530.89|533.16|530.86|2
1734235490000|2024-12-15 04:04:50|533.22|530.92|533.42|531.12|533.42|531.12|533.22|530.92|5
1734235510000|2024-12-15 04:05:10|533.44|531.14|533.47|531.17|533.47|531.17|533.44|531.14|2
1734235520000|2024-12-15 04:05:20|533.5|531.2|533.93|531.63|533.93|531.63|533.5|531.2|4
1734235540000|2024-12-15 04:05:40|533.9|531.6|533.77|531.47|533.9|531.6|533.75|531.45|7
1734235550000|2024-12-15 04:05:50|533.85|531.55|533.93|531.63|533.93|531.63|533.85|531.55|6
1734235560000|2024-12-15 04:06:00|533.92|531.62|533.92|531.62|533.92|531.62|533.92|531.62|1
1734235570000|2024-12-15 04:06:10|533.91|531.61|533.86|531.56|533.91|531.61|533.84|531.54|6
1734235580000|2024-12-15 04:06:20|533.85|531.55|533.86|531.56|533.91|531.61|533.73|531.43|25
1734235590000|2024-12-15 04:06:30|533.84|531.54|533.9|531.6|533.91|531.61|533.84|531.54|17
1734235600000|2024-12-15 04:06:40|533.91|531.61|533.93|531.63|533.93|531.63|533.91|531.61|3
1734235620000|2024-12-15 04:07:00|533.84|531.54|533.93|531.63|533.93|531.63|533.84|531.54|5
1734235660000|2024-12-15 04:07:40|533.94|531.64|533.95|531.65|533.95|531.65|533.94|531.64|2
1734235700000|2024-12-15 04:08:20|533.91|531.61|533.77|531.47|533.91|531.61|533.77|531.47|8
1734235710000|2024-12-15 04:08:30|533.76|531.46|533.8|531.5|533.81|531.51|533.75|531.45|15
1734235720000|2024-12-15 04:08:40|533.81|531.51|533.66|531.36|533.81|531.51|533.59|531.29|26
1734235730000|2024-12-15 04:08:50|533.67|531.37|533.47|531.17|533.67|531.37|533.42|531.12|22
1734235740000|2024-12-15 04:09:00|533.42|531.12|533.37|531.07|533.42|531.12|533.29|530.99|17
1734235750000|2024-12-15 04:09:10|533.39|531.09|533.43|531.13|533.48|531.18|533.38|531.08|20
1734235760000|2024-12-15 04:09:20|533.45|531.15|533.3|531|533.45|531.15|533.27|530.97|22
1734235770000|2024-12-15 04:09:30|533.27|530.97|533.27|530.97|533.3|531|533.27|530.97|5
1734235780000|2024-12-15 04:09:40|533.3|531|533.47|531.17|533.53|531.23|533.3|531|12
1734235790000|2024-12-15 04:09:50|533.52|531.22|533.52|531.22|533.56|531.26|533.44|531.14|16
1734235800000|2024-12-15 04:10:00|533.49|531.19|533.56|531.26|533.58|531.28|533.49|531.19|17
1734235810000|2024-12-15 04:10:10|533.51|531.21|533.35|531.05|533.53|531.23|533.35|531.05|16
1734235820000|2024-12-15 04:10:20|533.51|531.21|533.35|531.05|533.51|531.21|533.35|531.05|5
1734235830000|2024-12-15 04:10:30|533.45|531.15|533.59|531.29|533.61|531.31|533.45|531.15|16
1734235840000|2024-12-15 04:10:40|533.7|531.4|533.66|531.36|533.74|531.44|533.62|531.32|25
1734235850000|2024-12-15 04:10:50|533.69|531.39|533.73|531.43|533.75|531.45|533.67|531.37|15
1734235860000|2024-12-15 04:11:00|533.68|531.38|533.69|531.39|533.73|531.43|533.68|531.38|4
1734235870000|2024-12-15 04:11:10|533.7|531.4|533.86|531.56|533.86|531.56|533.7|531.4|23
1734235900000|2024-12-15 04:11:40|533.9|531.6|533.95|531.65|533.95|531.65|533.9|531.6|2
1734235960000|2024-12-15 04:12:40|533.97|531.67|533.99|531.69|533.99|531.69|533.97|531.67|2
1734235980000|2024-12-15 04:13:00|534|531.7|534.07|531.77|534.07|531.77|534|531.7|3
1734236000000|2024-12-15 04:13:20|534.11|531.81|534.29|531.99|534.29|531.99|534.11|531.81|6
1734236030000|2024-12-15 04:13:50|534.4|532.1|534.51|532.21|534.51|532.21|534.4|532.1|2
1734236080000|2024-12-15 04:14:40|534.52|532.22|534.88|532.58|534.88|532.58|534.52|532.22|11
1734236100000|2024-12-15 04:15:00|535.03|532.73|535.68|533.38|535.68|533.38|535.03|532.73|9
1734236120000|2024-12-15 04:15:20|535.55|533.25|535.62|533.32|535.68|533.38|535.55|533.25|22
1734236130000|2024-12-15 04:15:30|535.65|533.35|535.68|533.38|535.68|533.38|535.58|533.28|13
1734236150000|2024-12-15 04:15:50|535.71|533.41|536.16|533.86|536.16|533.86|535.71|533.41|5
1734236160000|2024-12-15 04:16:00|536.12|533.82|536.28|533.98|536.29|533.99|536.05|533.75|16
1734236170000|2024-12-15 04:16:10|536.23|533.93|536.3|534|536.3|534|536.23|533.93|4
1734236180000|2024-12-15 04:16:20|536.28|533.98|536.3|534|536.3|534|536.28|533.98|6
1734236220000|2024-12-15 04:17:00|536.44|534.14|536.69|534.39|536.69|534.39|536.44|534.14|4
1734236250000|2024-12-15 04:17:30|536.86|534.56|537.34|535.04|537.34|535.04|536.86|534.56|3
1734236270000|2024-12-15 04:17:50|537.26|534.96|537.34|535.04|537.34|535.04|537.2|534.9|14
1734236280000|2024-12-15 04:18:00|537.32|535.02|537.11|534.81|537.32|535.02|537.11|534.81|17
1734236290000|2024-12-15 04:18:10|537.22|534.92|537.18|534.88|537.32|535.02|537.09|534.79|28
1734236300000|2024-12-15 04:18:20|537.21|534.91|536.85|534.55|537.23|534.93|536.85|534.55|29
1734236310000|2024-12-15 04:18:30|536.84|534.54|537.09|534.79|537.12|534.82|536.7|534.4|27
1734236320000|2024-12-15 04:18:40|537.14|534.84|537.34|535.04|537.34|535.04|537.1|534.8|13
1734236340000|2024-12-15 04:19:00|537.37|535.07|537.4|535.1|537.4|535.1|537.37|535.07|2
1734236360000|2024-12-15 04:19:20|537.46|535.16|537.46|535.16|537.46|535.16|537.46|535.16|1
1734236380000|2024-12-15 04:19:40|537.61|535.31|537.77|535.47|537.77|535.47|537.61|535.31|2
1734236410000|2024-12-15 04:20:10|538.03|535.73|537.59|535.29|538.04|535.74|537.58|535.28|21
1734236420000|2024-12-15 04:20:20|537.54|535.24|536.97|534.67|537.54|535.24|536.97|534.67|30
1734236430000|2024-12-15 04:20:30|536.99|534.69|537.05|534.75|537.2|534.9|536.87|534.57|26
1734236440000|2024-12-15 04:20:40|537.13|534.83|537.11|534.81|537.21|534.91|537.01|534.71|20
1734236450000|2024-12-15 04:20:50|537.27|534.97|537.29|534.99|537.34|535.04|537.16|534.86|18
1734236460000|2024-12-15 04:21:00|537.33|535.03|537.21|534.91|537.53|535.23|537.21|534.91|19
1734236470000|2024-12-15 04:21:10|537.18|534.88|536.81|534.51|537.18|534.88|536.75|534.45|25
1734236480000|2024-12-15 04:21:20|536.9|534.6|537.06|534.76|537.11|534.81|536.86|534.56|19
1734236490000|2024-12-15 04:21:30|537.03|534.73|538.31|536.01|538.31|536.01|537.02|534.72|23
1734236500000|2024-12-15 04:21:40|538.32|536.02|538.72|536.42|539.18|536.88|538.32|536.02|24
1734236510000|2024-12-15 04:21:50|538.51|536.21|537.95|535.65|538.62|536.32|537.88|535.58|34
1734236520000|2024-12-15 04:22:00|538.12|535.82|538.46|536.16|538.69|536.39|538.1|535.8|37
1734236530000|2024-12-15 04:22:10|538.54|536.24|538.08|535.78|538.63|536.33|538|535.7|34
1734236540000|2024-12-15 04:22:20|538.28|535.98|538.1|535.8|538.45|536.15|538.1|535.8|28
1734236550000|2024-12-15 04:22:30|538.11|535.81|538|535.7|538.26|535.96|537.72|535.42|29
1734236560000|2024-12-15 04:22:40|538.08|535.78|537.97|535.67|538.08|535.78|537.73|535.43|31
1734236570000|2024-12-15 04:22:50|537.96|535.66|538.2|535.9|538.2|535.9|537.83|535.53|14
1734236580000|2024-12-15 04:23:00|538.24|535.94|538.29|535.99|538.29|535.99|538.24|535.94|2
1734236590000|2024-12-15 04:23:10|538.27|535.97|538.29|535.99|538.29|535.99|538.17|535.87|7
1734236600000|2024-12-15 04:23:20|538.26|535.96|538.09|535.79|538.26|535.96|537.98|535.68|16
1734236610000|2024-12-15 04:23:30|538.19|535.89|538.28|535.98|538.29|535.99|538.19|535.89|6
1734236620000|2024-12-15 04:23:40|538.29|535.99|538.04|535.74|538.29|535.99|538.04|535.74|8
1734236630000|2024-12-15 04:23:50|538.03|535.73|538.18|535.88|538.22|535.92|537.86|535.56|16
1734236640000|2024-12-15 04:24:00|538.15|535.85|538.29|535.99|538.29|535.99|538.12|535.82|9
1734236650000|2024-12-15 04:24:10|538.39|536.09|538.75|536.45|538.79|536.49|538.39|536.09|11
1734236660000|2024-12-15 04:24:20|538.78|536.48|538.79|536.49|538.79|536.49|538.78|536.48|2
1734236670000|2024-12-15 04:24:30|538.78|536.48|538.79|536.49|538.79|536.49|538.72|536.42|10
1734236680000|2024-12-15 04:24:40|538.78|536.48|538.79|536.49|538.79|536.49|538.69|536.39|5
1734236690000|2024-12-15 04:24:50|538.76|536.46|538.79|536.49|538.79|536.49|538.75|536.45|5
1734236700000|2024-12-15 04:25:00|538.77|536.47|538.77|536.47|538.79|536.49|538.72|536.42|12
1734236710000|2024-12-15 04:25:10|538.76|536.46|538.39|536.09|538.79|536.49|538.38|536.08|24
1734236720000|2024-12-15 04:25:20|538.36|536.06|538.25|535.95|538.49|536.19|538.25|535.95|12
1734236730000|2024-12-15 04:25:30|538.24|535.94|538.15|535.85|538.28|535.98|538.15|535.85|25
1734236740000|2024-12-15 04:25:40|538.13|535.83|537.94|535.64|538.13|535.83|537.92|535.62|22
1734236750000|2024-12-15 04:25:50|537.92|535.62|538.28|535.98|538.4|536.1|537.83|535.53|24
1734236760000|2024-12-15 04:26:00|538.32|536.02|538.48|536.18|538.48|536.18|538.29|535.99|21
1734236770000|2024-12-15 04:26:10|538.43|536.13|538.79|536.49|538.79|536.49|538.43|536.13|4
1734236780000|2024-12-15 04:26:20|538.78|536.48|538.66|536.36|538.78|536.48|538.62|536.32|15
1734236790000|2024-12-15 04:26:30|538.63|536.33|538.79|536.49|538.79|536.49|538.41|536.11|23
1734236800000|2024-12-15 04:26:40|538.77|536.47|538.62|536.32|538.79|536.49|538.62|536.32|10
1734236810000|2024-12-15 04:26:50|538.7|536.4|538.34|536.04|538.7|536.4|538.18|535.88|27
1734236820000|2024-12-15 04:27:00|538.33|536.03|538.01|535.71|538.48|536.18|538.01|535.71|31
1734236830000|2024-12-15 04:27:10|537.99|535.69|538.1|535.8|538.31|536.01|537.99|535.69|23
1734236840000|2024-12-15 04:27:20|538.07|535.77|537.83|535.53|538.16|535.86|537.83|535.53|14
1734236850000|2024-12-15 04:27:30|537.97|535.67|537.99|535.69|537.99|535.69|537.83|535.53|9
1734236860000|2024-12-15 04:27:40|538.15|535.85|538.15|535.85|538.2|535.9|538.11|535.81|7
1734236870000|2024-12-15 04:27:50|538.28|535.98|537.97|535.67|538.31|536.01|537.97|535.67|20
1734236880000|2024-12-15 04:28:00|537.91|535.61|537.72|535.42|537.95|535.65|537.72|535.42|19
1734236890000|2024-12-15 04:28:10|537.7|535.4|537.39|535.09|537.7|535.4|537.38|535.08|21
1734236900000|2024-12-15 04:28:20|537.37|535.07|537.34|535.04|537.47|535.17|537.19|534.89|19
1734236910000|2024-12-15 04:28:30|537.32|535.02|537.41|535.11|537.45|535.15|537.32|535.02|10
1734236920000|2024-12-15 04:28:40|537.53|535.23|537.6|535.3|537.71|535.41|537.53|535.23|15
1734236930000|2024-12-15 04:28:50|537.58|535.28|537.74|535.44|537.74|535.44|537.58|535.28|9
1734236940000|2024-12-15 04:29:00|537.7|535.4|537.74|535.44|537.74|535.44|537.69|535.39|5
1734236960000|2024-12-15 04:29:20|537.71|535.41|537.46|535.16|537.71|535.41|537.46|535.16|3
1734236970000|2024-12-15 04:29:30|537.59|535.29|537.74|535.44|537.74|535.44|537.5|535.2|8
1734237030000|2024-12-15 04:30:30|537.96|535.66|538.18|535.88|538.18|535.88|537.96|535.66|2
1734237040000|2024-12-15 04:30:40|538.17|535.87|538.08|535.78|538.17|535.87|537.86|535.56|15
1734237050000|2024-12-15 04:30:50|538.1|535.8|538.16|535.86|538.16|535.86|538.06|535.76|11
1734237060000|2024-12-15 04:31:00|538.17|535.87|538.18|535.88|538.18|535.88|538.17|535.87|2
1734237070000|2024-12-15 04:31:10|538.17|535.87|538.07|535.77|538.17|535.87|538.05|535.75|8
1734237080000|2024-12-15 04:31:20|538.12|535.82|538.04|535.74|538.12|535.82|537.84|535.54|21
1734237090000|2024-12-15 04:31:30|537.96|535.66|538.01|535.71|538.06|535.76|537.87|535.57|21
1734237100000|2024-12-15 04:31:40|537.95|535.65|538.04|535.74|538.11|535.81|537.9|535.6|10
1734237110000|2024-12-15 04:31:50|537.99|535.69|537.95|535.65|537.99|535.69|537.69|535.39|19
1734237120000|2024-12-15 04:32:00|537.96|535.66|538.05|535.75|538.16|535.86|537.92|535.62|22
1734237130000|2024-12-15 04:32:10|538.03|535.73|538.04|535.74|538.1|535.8|537.98|535.68|20
1734237140000|2024-12-15 04:32:20|538|535.7|537.66|535.36|538|535.7|537.66|535.36|11
1734237150000|2024-12-15 04:32:30|537.57|535.27|537.17|534.87|537.57|535.27|537.17|534.87|14
1734237160000|2024-12-15 04:32:40|537.12|534.82|537.32|535.02|537.41|535.11|537.03|534.73|21
1734237170000|2024-12-15 04:32:50|537.4|535.1|537.09|534.79|537.49|535.19|537.07|534.77|17
1734237180000|2024-12-15 04:33:00|537.07|534.77|537.29|534.99|537.32|535.02|537.03|534.73|10
1734237190000|2024-12-15 04:33:10|537.24|534.94|536.86|534.56|537.24|534.94|536.86|534.56|19
1734237200000|2024-12-15 04:33:20|536.96|534.66|536.79|534.49|537.09|534.79|536.79|534.49|18
1734237210000|2024-12-15 04:33:30|536.94|534.64|536.86|534.56|536.98|534.68|536.82|534.52|18
1734237220000|2024-12-15 04:33:40|536.84|534.54|536.65|534.35|536.86|534.56|536.32|534.02|28
1734237230000|2024-12-15 04:33:50|536.64|534.34|536.76|534.46|536.76|534.46|536.55|534.25|25
1734237240000|2024-12-15 04:34:00|536.77|534.47|536.89|534.59|536.9|534.6|536.63|534.33|31
1734237250000|2024-12-15 04:34:10|536.88|534.58|536.95|534.65|536.99|534.69|536.84|534.54|30
1734237260000|2024-12-15 04:34:20|537.02|534.72|536.96|534.66|537.02|534.72|536.77|534.47|30
1734237270000|2024-12-15 04:34:30|536.95|534.65|537.13|534.83|537.13|534.83|536.84|534.54|12
1734237280000|2024-12-15 04:34:40|537.04|534.74|537.03|534.73|537.19|534.89|536.95|534.65|28
1734237290000|2024-12-15 04:34:50|537.14|534.84|537.03|534.73|537.14|534.84|537.03|534.73|16
1734237300000|2024-12-15 04:35:00|537.1|534.8|537.06|534.76|537.17|534.87|536.85|534.55|24
1734237310000|2024-12-15 04:35:10|537.05|534.75|537.3|535|537.3|535|537.05|534.75|15
1734237340000|2024-12-15 04:35:40|537.31|535.01|537.42|535.12|537.42|535.12|537.31|535.01|4
1734237360000|2024-12-15 04:36:00|537.66|535.36|537.99|535.69|538.01|535.71|537.66|535.36|18
1734237370000|2024-12-15 04:36:10|537.97|535.67|537.97|535.67|538.06|535.76|537.96|535.66|17
1734237380000|2024-12-15 04:36:20|537.94|535.64|537.76|535.46|537.94|535.64|537.56|535.26|16
1734237390000|2024-12-15 04:36:30|537.75|535.45|537.79|535.49|537.98|535.68|537.75|535.45|22
1734237400000|2024-12-15 04:36:40|537.87|535.57|537.76|535.46|537.87|535.57|537.64|535.34|8
1734237410000|2024-12-15 04:36:50|537.77|535.47|537.69|535.39|537.84|535.54|537.66|535.36|19
1734237420000|2024-12-15 04:37:00|537.62|535.32|537.78|535.48|537.92|535.62|537.62|535.32|21
1734237430000|2024-12-15 04:37:10|537.8|535.5|537.71|535.41|537.8|535.5|537.65|535.35|21
1734237440000|2024-12-15 04:37:20|537.77|535.47|537.44|535.14|537.77|535.47|537.3|535|28
1734237450000|2024-12-15 04:37:30|537.4|535.1|537.4|535.1|537.48|535.18|537.31|535.01|26
1734237460000|2024-12-15 04:37:40|537.5|535.2|537.48|535.18|537.57|535.27|537.47|535.17|17
1734237470000|2024-12-15 04:37:50|537.45|535.15|537.26|534.96|537.47|535.17|537.26|534.96|13
1734237480000|2024-12-15 04:38:00|537.33|535.03|537.38|535.08|537.38|535.08|537.21|534.91|15
1734237490000|2024-12-15 04:38:10|537.37|535.07|537.29|534.99|537.52|535.22|537.28|534.98|24
1734237500000|2024-12-15 04:38:20|537.28|534.98|537.47|535.17|537.47|535.17|537.13|534.83|14
1734237510000|2024-12-15 04:38:30|537.41|535.11|537.54|535.24|537.56|535.26|537.41|535.11|11
1734237520000|2024-12-15 04:38:40|537.48|535.18|537.41|535.11|537.54|535.24|537.32|535.02|11
1734237530000|2024-12-15 04:38:50|537.35|535.05|537.75|535.45|537.75|535.45|537.33|535.03|25
1734237560000|2024-12-15 04:39:20|537.81|535.51|538.23|535.93|538.23|535.93|537.81|535.51|4
1734237590000|2024-12-15 04:39:50|538.26|535.96|538.29|535.99|538.29|535.99|538.26|535.96|2
1734237600000|2024-12-15 04:40:00|538.44|536.14|538.45|536.15|538.45|536.15|538.44|536.14|2
1734237610000|2024-12-15 04:40:10|538.48|536.18|538.84|536.54|538.84|536.54|538.48|536.18|7
1734237620000|2024-12-15 04:40:20|539.25|536.95|539.04|536.74|539.27|536.97|539.04|536.74|7
1734237630000|2024-12-15 04:40:30|539.01|536.71|538.94|536.64|539.03|536.73|538.87|536.57|16
1734237640000|2024-12-15 04:40:40|538.93|536.63|538.64|536.34|538.93|536.63|538.56|536.26|10
1734237650000|2024-12-15 04:40:50|538.63|536.33|538.58|536.28|538.67|536.37|538.58|536.28|17
1734237660000|2024-12-15 04:41:00|538.54|536.24|538.54|536.24|538.55|536.25|538.44|536.14|20
1734237670000|2024-12-15 04:41:10|538.53|536.23|538.65|536.35|538.65|536.35|538.41|536.11|23
1734237680000|2024-12-15 04:41:20|538.67|536.37|538.73|536.43|538.83|536.53|538.64|536.34|18
1734237690000|2024-12-15 04:41:30|538.82|536.52|538.77|536.47|538.85|536.55|538.51|536.21|17
1734237700000|2024-12-15 04:41:40|538.79|536.49|538.85|536.55|538.85|536.55|538.65|536.35|23
1734237710000|2024-12-15 04:41:50|538.87|536.57|538.5|536.2|538.88|536.58|538.38|536.08|21
1734237720000|2024-12-15 04:42:00|538.46|536.16|538.25|535.95|538.46|536.16|538.17|535.87|11
1734237730000|2024-12-15 04:42:10|538.23|535.93|538.14|535.84|538.33|536.03|538.14|535.84|14
1734237740000|2024-12-15 04:42:20|538.18|535.88|538.04|535.74|538.18|535.88|538.03|535.73|8
1734237750000|2024-12-15 04:42:30|538.03|535.73|537.76|535.46|538.14|535.84|537.7|535.4|26
1734237760000|2024-12-15 04:42:40|537.88|535.58|537.87|535.57|537.88|535.58|537.87|535.57|2
1734237770000|2024-12-15 04:42:50|537.83|535.53|537.84|535.54|537.87|535.57|537.8|535.5|12
1734237780000|2024-12-15 04:43:00|537.79|535.49|536.8|534.5|537.89|535.59|536.8|534.5|17
1734237790000|2024-12-15 04:43:10|536.7|534.4|536.6|534.3|536.72|534.42|536.42|534.12|25
1734237800000|2024-12-15 04:43:20|536.65|534.35|536.58|534.28|536.69|534.39|536.47|534.17|30
1734237810000|2024-12-15 04:43:30|536.61|534.31|536.75|534.45|536.75|534.45|536.55|534.25|23
1734237820000|2024-12-15 04:43:40|536.76|534.46|536.76|534.46|536.83|534.53|536.53|534.23|27
1734237830000|2024-12-15 04:43:50|536.75|534.45|536.9|534.6|536.93|534.63|536.74|534.44|23
1734237840000|2024-12-15 04:44:00|536.95|534.65|537.18|534.88|537.21|534.91|536.95|534.65|12
1734237850000|2024-12-15 04:44:10|537.23|534.93|537.36|535.06|537.38|535.08|537.23|534.93|8
1734237860000|2024-12-15 04:44:20|537.31|535.01|537.24|534.94|537.31|535.01|537.01|534.71|21
1734237870000|2024-12-15 04:44:30|537.29|534.99|537.26|534.96|537.3|535|537.25|534.95|10
1734237880000|2024-12-15 04:44:40|537.24|534.94|537.18|534.88|537.3|535|537.07|534.77|26
1734237890000|2024-12-15 04:44:50|537.2|534.9|537.31|535.01|537.31|535.01|537.18|534.88|20
1734237900000|2024-12-15 04:45:00|537.32|535.02|537.45|535.15|537.45|535.15|537.32|535.02|8
1734237910000|2024-12-15 04:45:10|537.41|535.11|537.45|535.15|537.45|535.15|537.37|535.07|5
1734237970000|2024-12-15 04:46:10|537.69|535.39|537.88|535.58|537.97|535.67|537.69|535.39|6
1734237980000|2024-12-15 04:46:20|537.86|535.56|537.73|535.43|537.87|535.57|537.66|535.36|13
1734237990000|2024-12-15 04:46:30|537.74|535.44|537.77|535.47|537.82|535.52|537.74|535.44|18
1734238000000|2024-12-15 04:46:40|537.79|535.49|537.96|535.66|537.96|535.66|537.78|535.48|26
1734238010000|2024-12-15 04:46:50|537.93|535.63|537.85|535.55|537.93|535.63|537.74|535.44|21
1734238020000|2024-12-15 04:47:00|537.87|535.57|538.06|535.76|538.06|535.76|537.87|535.57|6
1734238030000|2024-12-15 04:47:10|538.04|535.74|538.06|535.76|538.06|535.76|538.04|535.74|3
1734238040000|2024-12-15 04:47:20|538.05|535.75|538.04|535.74|538.06|535.76|537.97|535.67|7
1734238050000|2024-12-15 04:47:30|538.05|535.75|538.06|535.76|538.06|535.76|538.03|535.73|4
1734238100000|2024-12-15 04:48:20|538.04|535.74|538.06|535.76|538.06|535.76|538.03|535.73|7
1734238110000|2024-12-15 04:48:30|538.04|535.74|538.06|535.76|538.06|535.76|538.01|535.71|11
1734238120000|2024-12-15 04:48:40|538.05|535.75|538.06|535.76|538.06|535.76|538.05|535.75|4
1734238130000|2024-12-15 04:48:50|538.05|535.75|538.05|535.75|538.05|535.75|538.04|535.74|5
1734238140000|2024-12-15 04:49:00|538.06|535.76|538.06|535.76|538.06|535.76|538.05|535.75|3
1734238190000|2024-12-15 04:49:50|538.04|535.74|538.06|535.76|538.06|535.76|538.04|535.74|2
1734238200000|2024-12-15 04:50:00|538.23|535.93|538.32|536.02|538.33|536.03|538.2|535.9|18
1734238210000|2024-12-15 04:50:10|538.25|535.95|538.37|536.07|538.37|536.07|538.23|535.93|21
1734238220000|2024-12-15 04:50:20|538.39|536.09|538.37|536.07|538.5|536.2|538.33|536.03|23
1734238230000|2024-12-15 04:50:30|538.39|536.09|538.54|536.24|538.55|536.25|538.39|536.09|17
1734238240000|2024-12-15 04:50:40|538.55|536.25|538.55|536.25|538.55|536.25|538.53|536.23|5
1734238260000|2024-12-15 04:51:00|538.72|536.42|538.9|536.6|538.9|536.6|538.72|536.42|5
1734238270000|2024-12-15 04:51:10|538.91|536.61|539.02|536.72|539.02|536.72|538.91|536.61|3
1734238280000|2024-12-15 04:51:20|539.04|536.74|539.06|536.76|539.06|536.76|539.04|536.74|2
1734238290000|2024-12-15 04:51:30|539.13|536.83|539.21|536.91|539.21|536.91|539.13|536.83|2
1734238300000|2024-12-15 04:51:40|539.19|536.89|539.2|536.9|539.2|536.9|539.18|536.88|4
1734238310000|2024-12-15 04:51:50|539.19|536.89|539.21|536.91|539.21|536.91|539.18|536.88|4
1734238320000|2024-12-15 04:52:00|539.33|537.03|539.28|536.98|539.35|537.05|539.28|536.98|9
1734238330000|2024-12-15 04:52:10|539.35|537.05|539.36|537.06|539.41|537.11|539.32|537.02|14
1734238340000|2024-12-15 04:52:20|539.45|537.15|539.13|536.83|539.45|537.15|539.13|536.83|18
1734238350000|2024-12-15 04:52:30|539.12|536.82|539.05|536.75|539.12|536.82|538.91|536.61|15
1734238360000|2024-12-15 04:52:40|539.1|536.8|539.31|537.01|539.31|537.01|539.1|536.8|16
1734238370000|2024-12-15 04:52:50|539.25|536.95|539.13|536.83|539.25|536.95|539.11|536.81|9
1734238380000|2024-12-15 04:53:00|539.12|536.82|539.41|537.11|539.42|537.12|539.12|536.82|15
1734238390000|2024-12-15 04:53:10|539.4|537.1|539.47|537.17|539.47|537.17|539.4|537.1|7
1734238400000|2024-12-15 04:53:20|539.42|537.12|539.43|537.13|539.43|537.13|539.34|537.04|10
1734238410000|2024-12-15 04:53:30|539.46|537.16|539.45|537.15|539.49|537.19|539.39|537.09|12
1734238430000|2024-12-15 04:53:50|539.42|537.12|539.27|536.97|539.42|537.12|539.26|536.96|7
1734238440000|2024-12-15 04:54:00|539.41|537.11|539.13|536.83|539.41|537.11|539.09|536.79|16
1734238450000|2024-12-15 04:54:10|539.18|536.88|539|536.7|539.18|536.88|539|536.7|14
1734238460000|2024-12-15 04:54:20|539.12|536.82|539.06|536.76|539.13|536.83|539.06|536.76|8
1734238470000|2024-12-15 04:54:30|539.09|536.79|539.1|536.8|539.1|536.8|539.01|536.71|19
1734238480000|2024-12-15 04:54:40|539.05|536.75|538.96|536.66|539.1|536.8|538.88|536.58|20
1734238490000|2024-12-15 04:54:50|538.97|536.67|539.18|536.88|539.19|536.89|538.97|536.67|22
1734238500000|2024-12-15 04:55:00|539.17|536.87|539.25|536.95|539.27|536.97|539.17|536.87|18
1734238510000|2024-12-15 04:55:10|539.29|536.99|539.1|536.8|539.32|537.02|539.05|536.75|17
1734238520000|2024-12-15 04:55:20|539.08|536.78|538.89|536.59|539.15|536.85|538.87|536.57|18
1734238530000|2024-12-15 04:55:30|538.88|536.58|538.86|536.56|538.94|536.64|538.77|536.47|16
1734238540000|2024-12-15 04:55:40|538.82|536.52|539.09|536.79|539.11|536.81|538.82|536.52|16
1734238550000|2024-12-15 04:55:50|539.1|536.8|539.14|536.84|539.14|536.84|539.05|536.75|18
1734238560000|2024-12-15 04:56:00|539.13|536.83|539.13|536.83|539.17|536.87|539.09|536.79|16
1734238570000|2024-12-15 04:56:10|539.09|536.79|539.08|536.78|539.09|536.79|538.98|536.68|17
1734238580000|2024-12-15 04:56:20|539.09|536.79|539.25|536.95|539.26|536.96|539.09|536.79|19
1734238590000|2024-12-15 04:56:30|539.23|536.93|539.2|536.9|539.27|536.97|539.2|536.9|12
1734238600000|2024-12-15 04:56:40|539.25|536.95|539.21|536.91|539.25|536.95|539.21|536.91|2
1734238620000|2024-12-15 04:57:00|539.27|536.97|539.15|536.85|539.27|536.97|539.14|536.84|14
1734238630000|2024-12-15 04:57:10|539.12|536.82|539.29|536.99|539.29|536.99|539.12|536.82|5
1734238640000|2024-12-15 04:57:20|539.34|537.04|539.34|537.04|539.34|537.04|539.23|536.93|12
1734238670000|2024-12-15 04:57:50|539.33|537.03|539.21|536.91|539.33|537.03|539.16|536.86|6
1734238680000|2024-12-15 04:58:00|539.2|536.9|540.38|538.08|540.55|538.25|539.18|536.88|20
1734238690000|2024-12-15 04:58:10|540.43|538.13|540.31|538.01|540.43|538.13|540.15|537.85|17
1734238700000|2024-12-15 04:58:20|540.41|538.11|540.55|538.25|540.57|538.27|540.4|538.1|19
1734238710000|2024-12-15 04:58:30|540.52|538.22|540.6|538.3|540.61|538.31|540.48|538.18|11
1734238720000|2024-12-15 04:58:40|540.67|538.37|541.15|538.85|541.15|538.85|540.67|538.37|7
1734238840000|2024-12-15 05:00:40|541.09|538.79|541.59|539.29|541.59|539.29|541.04|538.74|10
1734238850000|2024-12-15 05:00:50|541.56|539.26|541.29|538.99|541.56|539.26|541.29|538.99|12
1734238860000|2024-12-15 05:01:00|541.41|539.11|541.45|539.15|541.51|539.21|541.37|539.07|10
1734238870000|2024-12-15 05:01:10|541.36|539.06|541.12|538.82|541.37|539.07|541.11|538.81|19
1734238880000|2024-12-15 05:01:20|541.1|538.8|541.21|538.91|541.21|538.91|541.03|538.73|14
1734238890000|2024-12-15 05:01:30|541.15|538.85|541.04|538.74|541.15|538.85|540.95|538.65|17
1734238900000|2024-12-15 05:01:40|541.15|538.85|540.98|538.68|541.15|538.85|540.97|538.67|10
1734238910000|2024-12-15 05:01:50|540.92|538.62|540.97|538.67|541.02|538.72|540.87|538.57|14
1734238920000|2024-12-15 05:02:00|541.04|538.74|541.3|539|541.31|539.01|541.04|538.74|19
1734238930000|2024-12-15 05:02:10|541.34|539.04|541.31|539.01|541.39|539.09|541.27|538.97|20
1734238940000|2024-12-15 05:02:20|541.39|539.09|541.31|539.01|541.39|539.09|541.28|538.98|6
1734238970000|2024-12-15 05:02:50|541.43|539.13|541.56|539.26|541.56|539.26|541.43|539.13|2
1734238990000|2024-12-15 05:03:10|541.47|539.17|541.55|539.25|541.55|539.25|541.43|539.13|9
1734239000000|2024-12-15 05:03:20|541.48|539.18|541.46|539.16|541.48|539.18|541.41|539.11|3
1734239010000|2024-12-15 05:03:30|541.47|539.17|541.51|539.21|541.51|539.21|541.46|539.16|8
1734239020000|2024-12-15 05:03:40|541.53|539.23|541.56|539.26|541.56|539.26|541.53|539.23|2
1734239040000|2024-12-15 05:04:00|541.53|539.23|541.3|539|541.53|539.23|541.29|538.99|12
1734239050000|2024-12-15 05:04:10|541.42|539.12|541.55|539.25|541.55|539.25|541.35|539.05|18
1734239060000|2024-12-15 05:04:20|541.56|539.26|541.46|539.16|541.56|539.26|541.43|539.13|9
1734239070000|2024-12-15 05:04:30|541.49|539.19|541.49|539.19|541.52|539.22|541.48|539.18|7
1734239080000|2024-12-15 05:04:40|541.52|539.22|541.56|539.26|541.56|539.26|541.5|539.2|6
1734239090000|2024-12-15 05:04:50|541.58|539.28|541.61|539.31|541.61|539.31|541.58|539.28|2
1734239100000|2024-12-15 05:05:00|541.53|539.23|541.48|539.18|541.53|539.23|541.47|539.17|3
1734239110000|2024-12-15 05:05:10|541.46|539.16|541.61|539.31|541.61|539.31|541.39|539.09|13
1734239130000|2024-12-15 05:05:30|541.59|539.29|541.53|539.23|541.59|539.29|541.53|539.23|7
1734239140000|2024-12-15 05:05:40|541.57|539.27|541.61|539.31|541.61|539.31|541.53|539.23|9
1734239150000|2024-12-15 05:05:50|541.56|539.26|541.47|539.17|541.58|539.28|541.45|539.15|10
1734239160000|2024-12-15 05:06:00|541.52|539.22|541.45|539.15|541.52|539.22|541.44|539.14|8
1734239170000|2024-12-15 05:06:10|541.51|539.21|541.32|539.02|541.51|539.21|541.25|538.95|6
1734239180000|2024-12-15 05:06:20|541.43|539.13|541.3|539|541.49|539.19|541.3|539|16
1734239190000|2024-12-15 05:06:30|541.29|538.99|541.51|539.21|541.59|539.29|541.21|538.91|24
1734239200000|2024-12-15 05:06:40|541.59|539.29|541.59|539.29|541.64|539.34|541.57|539.27|7
1734239210000|2024-12-15 05:06:50|541.54|539.24|541.38|539.08|541.6|539.3|541.38|539.08|7
1734239220000|2024-12-15 05:07:00|541.37|539.07|541|538.7|541.37|539.07|541|538.7|19
1734239230000|2024-12-15 05:07:10|540.95|538.65|540.89|538.59|541|538.7|540.89|538.59|17
1734239240000|2024-12-15 05:07:20|540.98|538.68|540.44|538.14|540.98|538.68|540.42|538.12|22
1734239250000|2024-12-15 05:07:30|540.61|538.31|540.49|538.19|540.61|538.31|540.43|538.13|15
1734239260000|2024-12-15 05:07:40|540.55|538.25|540.43|538.13|540.62|538.32|540.43|538.13|16
1734239270000|2024-12-15 05:07:50|540.5|538.2|540.27|537.97|540.5|538.2|540.24|537.94|23
1734239280000|2024-12-15 05:08:00|540.38|538.08|540.5|538.2|540.6|538.3|540.28|537.98|16
1734239290000|2024-12-15 05:08:10|540.48|538.18|540.27|537.97|540.58|538.28|540.27|537.97|18
1734239300000|2024-12-15 05:08:20|540.25|537.95|540.05|537.75|540.36|538.06|540.05|537.75|20
1734239310000|2024-12-15 05:08:30|540.12|537.82|540.02|537.72|540.15|537.85|539.84|537.54|19
1734239320000|2024-12-15 05:08:40|539.93|537.63|540.08|537.78|540.09|537.79|539.92|537.62|10
1734239330000|2024-12-15 05:08:50|540.11|537.81|540.38|538.08|540.43|538.13|540.05|537.75|19
1734239340000|2024-12-15 05:09:00|540.37|538.07|540.61|538.31|540.69|538.39|540.34|538.04|21
1734239350000|2024-12-15 05:09:10|540.68|538.38|540.82|538.52|540.82|538.52|540.62|538.32|19
1734239360000|2024-12-15 05:09:20|540.84|538.54|540.86|538.56|540.86|538.56|540.84|538.54|2
1734239370000|2024-12-15 05:09:30|540.88|538.58|541.28|538.98|541.28|538.98|540.88|538.58|2
1734239390000|2024-12-15 05:09:50|541.21|538.91|540.97|538.67|541.21|538.91|540.97|538.67|4
1734239400000|2024-12-15 05:10:00|540.94|538.64|541.01|538.71|541.04|538.74|540.92|538.62|4
1734239410000|2024-12-15 05:10:10|540.96|538.66|540.85|538.55|540.97|538.67|540.85|538.55|8
1734239420000|2024-12-15 05:10:20|540.94|538.64|540.93|538.63|541|538.7|540.87|538.57|6
1734239430000|2024-12-15 05:10:30|540.86|538.56|540.84|538.54|540.89|538.59|540.66|538.36|12
1734239440000|2024-12-15 05:10:40|540.79|538.49|539.94|537.64|540.79|538.49|539.91|537.61|24
1734239450000|2024-12-15 05:10:50|539.93|537.63|540.13|537.83|540.16|537.86|539.9|537.6|23
1734239460000|2024-12-15 05:11:00|540.14|537.84|540.21|537.91|540.31|538.01|540.06|537.76|21
1734239470000|2024-12-15 05:11:10|540.11|537.81|540.22|537.92|540.3|538|540.1|537.8|22
1734239480000|2024-12-15 05:11:20|540.17|537.87|540.18|537.88|540.25|537.95|540.15|537.85|5
1734239490000|2024-12-15 05:11:30|540.32|538.02|540.33|538.03|540.37|538.07|540.24|537.94|12
1734239500000|2024-12-15 05:11:40|540.38|538.08|540.25|537.95|540.38|538.08|540.23|537.93|11
1734239510000|2024-12-15 05:11:50|540.35|538.05|540.28|537.98|540.35|538.05|540.28|537.98|3
1734239520000|2024-12-15 05:12:00|540.25|537.95|540.1|537.8|540.25|537.95|540.07|537.77|8
1734239530000|2024-12-15 05:12:10|540.07|537.77|540.27|537.97|540.28|537.98|540.02|537.72|12
1734239540000|2024-12-15 05:12:20|540.21|537.91|540.12|537.82|540.21|537.91|540.06|537.76|12
1734239550000|2024-12-15 05:12:30|540.07|537.77|540.3|538|540.3|538|540.07|537.77|19
1734239560000|2024-12-15 05:12:40|540.37|538.07|540.27|537.97|540.38|538.08|540.27|537.97|10
1734239570000|2024-12-15 05:12:50|540.36|538.06|540.35|538.05|540.38|538.08|540.27|537.97|13
1734239580000|2024-12-15 05:13:00|540.31|538.01|540.39|538.09|540.49|538.19|540.31|538.01|13
1734239590000|2024-12-15 05:13:10|540.38|538.08|540.43|538.13|540.43|538.13|540.34|538.04|3
1734239600000|2024-12-15 05:13:20|540.42|538.12|540.23|537.93|540.42|538.12|540.14|537.84|16
1734239610000|2024-12-15 05:13:30|540.11|537.81|539.71|537.41|540.14|537.84|539.71|537.41|14
1734239620000|2024-12-15 05:13:40|539.81|537.51|539.66|537.36|539.81|537.51|539.65|537.35|11
1734239630000|2024-12-15 05:13:50|539.63|537.33|539.53|537.23|539.63|537.33|539.53|537.23|3
1734239640000|2024-12-15 05:14:00|539.51|537.21|539.5|537.2|539.59|537.29|539.49|537.19|14
1734239650000|2024-12-15 05:14:10|539.48|537.18|539.53|537.23|539.54|537.24|539.42|537.12|11
1734239660000|2024-12-15 05:14:20|539.49|537.19|540.07|537.77|540.07|537.77|539.49|537.19|8
1734239670000|2024-12-15 05:14:30|540.06|537.76|540.02|537.72|540.06|537.76|539.94|537.64|22
1734239680000|2024-12-15 05:14:40|540.01|537.71|539.91|537.61|540.01|537.71|539.85|537.55|12
1734239690000|2024-12-15 05:14:50|539.99|537.69|540.07|537.77|540.07|537.77|539.98|537.68|7
1734239720000|2024-12-15 05:15:20|540.05|537.75|539.85|537.55|540.05|537.75|539.85|537.55|9
1734239730000|2024-12-15 05:15:30|539.82|537.52|539.8|537.5|539.92|537.62|539.63|537.33|12
1734239740000|2024-12-15 05:15:40|539.88|537.58|540.07|537.77|540.07|537.77|539.88|537.58|9
1734239750000|2024-12-15 05:15:50|540.03|537.73|540.04|537.74|540.05|537.75|539.99|537.69|5
1734239760000|2024-12-15 05:16:00|540.05|537.75|540.07|537.77|540.07|537.77|540.05|537.75|7
1734239770000|2024-12-15 05:16:10|540.05|537.75|540.05|537.75|540.05|537.75|540.04|537.74|3
1734239780000|2024-12-15 05:16:20|540.06|537.76|539.75|537.45|540.07|537.77|539.67|537.37|13
1734239790000|2024-12-15 05:16:30|539.73|537.43|540.06|537.76|540.06|537.76|539.72|537.42|14
1734239800000|2024-12-15 05:16:40|540.05|537.75|540.07|537.77|540.07|537.77|539.98|537.68|6
1734239840000|2024-12-15 05:17:20|540.17|537.87|540.34|538.04|540.34|538.04|540.17|537.87|4
1734239850000|2024-12-15 05:17:30|540.33|538.03|540.21|537.91|540.33|538.03|540.21|537.91|6
1734239860000|2024-12-15 05:17:40|540.18|537.88|540.19|537.89|540.19|537.89|539.93|537.63|12
1734239870000|2024-12-15 05:17:50|540.26|537.96|540.25|537.95|540.26|537.96|540.21|537.91|6
1734239890000|2024-12-15 05:18:10|540.29|537.99|540.34|538.04|540.34|538.04|540.29|537.99|2
1734239900000|2024-12-15 05:18:20|540.31|538.01|540.28|537.98|540.31|538.01|540.28|537.98|2
1734239910000|2024-12-15 05:18:30|540.31|538.01|540.34|538.04|540.34|538.04|540.31|538.01|2
1734239930000|2024-12-15 05:18:50|540.38|538.08|540.43|538.13|540.43|538.13|540.38|538.08|2
1734239950000|2024-12-15 05:19:10|540.38|538.08|540.28|537.98|540.38|538.08|540.27|537.97|8
1734239960000|2024-12-15 05:19:20|540.35|538.05|540.37|538.07|540.43|538.13|540.29|537.99|6
1734239970000|2024-12-15 05:19:30|540.41|538.11|540.36|538.06|540.42|538.12|540.27|537.97|21
1734239980000|2024-12-15 05:19:40|540.28|537.98|540.43|538.13|540.43|538.13|540.23|537.93|9
1734239990000|2024-12-15 05:19:50|540.46|538.16|540.57|538.27|540.57|538.27|540.46|538.16|5
1734240000000|2024-12-15 05:20:00|540.59|538.29|540.61|538.31|540.61|538.31|540.59|538.29|2
1734240070000|2024-12-15 05:21:10|540.63|538.33|541.34|539.04|541.34|539.04|540.63|538.33|7
1734240110000|2024-12-15 05:21:50|541.36|539.06|541.59|539.29|541.59|539.29|541.36|539.06|2
1734240120000|2024-12-15 05:22:00|541.6|539.3|541.6|539.3|541.6|539.3|541.6|539.3|1
1734240180000|2024-12-15 05:23:00|541.63|539.33|541.75|539.45|541.75|539.45|541.63|539.33|3
1734240220000|2024-12-15 05:23:40|541.8|539.5|541.86|539.56|541.86|539.56|541.8|539.5|2
1734240260000|2024-12-15 05:24:20|541.87|539.57|542.02|539.72|542.02|539.72|541.87|539.57|4
1734240320000|2024-12-15 05:25:20|542.03|539.73|542.28|539.98|542.28|539.98|542.03|539.73|5
1734240360000|2024-12-15 05:26:00|542.31|540.01|542.42|540.12|542.42|540.12|542.31|540.01|5
1734240390000|2024-12-15 05:26:30|542.38|540.08|542.42|540.12|542.42|540.12|542.38|540.08|4
1734240400000|2024-12-15 05:26:40|542.4|540.1|542.25|539.95|542.4|540.1|542.25|539.95|9
1734240410000|2024-12-15 05:26:50|542.22|539.92|542.15|539.85|542.28|539.98|542.15|539.85|7
1734240420000|2024-12-15 05:27:00|542.24|539.94|542.3|540|542.3|540|542.2|539.9|18
1734240430000|2024-12-15 05:27:10|542.29|539.99|542.23|539.93|542.4|540.1|542.23|539.93|16
1734240440000|2024-12-15 05:27:20|542.32|540.02|542.23|539.93|542.42|540.12|542.09|539.79|19
1734240450000|2024-12-15 05:27:30|542.27|539.97|542.42|540.12|542.42|540.12|542.27|539.97|12
1734240590000|2024-12-15 05:29:50|542.5|540.2|542.58|540.28|542.58|540.28|542.5|540.2|2
1734240600000|2024-12-15 05:30:00|542.63|540.33|542.68|540.38|542.68|540.38|542.63|540.33|2
1734240630000|2024-12-15 05:30:30|542.66|540.36|541.88|539.58|542.66|540.36|541.83|539.53|17
1734240640000|2024-12-15 05:30:40|541.96|539.66|542.14|539.84|542.14|539.84|541.88|539.58|14
1734240650000|2024-12-15 05:30:50|542.09|539.79|541.4|539.1|542.09|539.79|541.4|539.1|14
1734240660000|2024-12-15 05:31:00|541.39|539.09|541.38|539.08|541.45|539.15|541.11|538.81|21
1734240670000|2024-12-15 05:31:10|541.33|539.03|541.57|539.27|541.61|539.31|541.15|538.85|22
1734240680000|2024-12-15 05:31:20|541.58|539.28|541.46|539.16|541.62|539.32|541.4|539.1|22
1734240690000|2024-12-15 05:31:30|541.57|539.27|541.43|539.13|541.57|539.27|541.42|539.12|16
1734240700000|2024-12-15 05:31:40|541.41|539.11|541.34|539.04|541.41|539.11|541.09|538.79|18
1734240710000|2024-12-15 05:31:50|541.32|539.02|541.22|538.92|541.32|539.02|541.09|538.79|16
1734240720000|2024-12-15 05:32:00|541.18|538.88|541.41|539.11|541.54|539.24|541.14|538.84|29
1734240730000|2024-12-15 05:32:10|541.38|539.08|541.34|539.04|541.52|539.22|541.34|539.04|25
1734240740000|2024-12-15 05:32:20|541.4|539.1|541.46|539.16|541.57|539.27|541.35|539.05|16
1734240750000|2024-12-15 05:32:30|541.56|539.26|541.78|539.48|541.78|539.48|541.44|539.14|23
1734240760000|2024-12-15 05:32:40|541.7|539.4|541.59|539.29|541.7|539.4|541.4|539.1|20
1734240770000|2024-12-15 05:32:50|541.64|539.34|541.79|539.49|541.79|539.49|541.45|539.15|26
1734240780000|2024-12-15 05:33:00|541.74|539.44|541.7|539.4|541.79|539.49|541.64|539.34|19
1734240790000|2024-12-15 05:33:10|541.69|539.39|541.48|539.18|541.69|539.39|541.46|539.16|15
1734240800000|2024-12-15 05:33:20|541.59|539.29|541.34|539.04|541.59|539.29|541.34|539.04|12
1734240810000|2024-12-15 05:33:30|541.3|539|541.46|539.16|541.48|539.18|541.3|539|11
1734240820000|2024-12-15 05:33:40|541.47|539.17|540.95|538.65|541.47|539.17|540.95|538.65|9
1734240830000|2024-12-15 05:33:50|540.92|538.62|540.91|538.61|540.92|538.62|540.91|538.61|2
1734240840000|2024-12-15 05:34:00|541.05|538.75|541.12|538.82|541.21|538.91|541.04|538.74|18
1734240850000|2024-12-15 05:34:10|541.18|538.88|541.06|538.76|541.2|538.9|540.9|538.6|21
1734240860000|2024-12-15 05:34:20|541.15|538.85|540.73|538.43|541.15|538.85|540.68|538.38|21
1734240870000|2024-12-15 05:34:30|540.68|538.38|540.93|538.63|540.93|538.63|540.68|538.38|22
1734240880000|2024-12-15 05:34:40|540.97|538.67|540.74|538.44|540.99|538.69|540.74|538.44|15
1734240890000|2024-12-15 05:34:50|540.69|538.39|540.7|538.4|540.8|538.5|540.69|538.39|4
1734240900000|2024-12-15 05:35:00|540.67|538.37|540.71|538.41|540.71|538.41|540.49|538.19|16
1734240910000|2024-12-15 05:35:10|540.73|538.43|540.68|538.38|540.73|538.43|540.56|538.26|8
1734240920000|2024-12-15 05:35:20|540.59|538.29|540.6|538.3|540.7|538.4|540.59|538.29|7
1734240930000|2024-12-15 05:35:30|540.59|538.29|540.51|538.21|540.59|538.29|540.51|538.21|3
1734240950000|2024-12-15 05:35:50|540.46|538.16|540.33|538.03|540.46|538.16|540.33|538.03|7
1734240960000|2024-12-15 05:36:00|540.32|538.02|540.23|537.93|540.38|538.08|540.15|537.85|15
1734240970000|2024-12-15 05:36:10|540.19|537.89|539.95|537.65|540.19|537.89|539.95|537.65|6
1734240980000|2024-12-15 05:36:20|539.94|537.64|539.84|537.54|539.94|537.64|539.84|537.54|3
1734240990000|2024-12-15 05:36:30|539.83|537.53|539.68|537.38|539.83|537.53|539.68|537.38|5
1734241000000|2024-12-15 05:36:40|539.75|537.45|539.73|537.43|539.75|537.45|539.73|537.43|2
1734241010000|2024-12-15 05:36:50|539.72|537.42|539.67|537.37|539.72|537.42|539.67|537.37|3
1734241020000|2024-12-15 05:37:00|539.66|537.36|539.19|536.89|539.66|537.36|539.19|536.89|10
1734241030000|2024-12-15 05:37:10|539.3|537|539.07|536.77|539.3|537|539.07|536.77|14
1734241040000|2024-12-15 05:37:20|539.17|536.87|539.3|537|539.38|537.08|539.15|536.85|10
1734241050000|2024-12-15 05:37:30|539.41|537.11|539.33|537.03|539.42|537.12|539.28|536.98|12
1734241060000|2024-12-15 05:37:40|539.29|536.99|539.07|536.77|539.29|536.99|539.07|536.77|7
1734241070000|2024-12-15 05:37:50|538.98|536.68|538.8|536.5|538.98|536.68|538.74|536.44|5
1734241080000|2024-12-15 05:38:00|538.96|536.66|538.75|536.45|538.96|536.66|538.75|536.45|9
1734241090000|2024-12-15 05:38:10|538.73|536.43|538.67|536.37|538.78|536.48|538.66|536.36|8
1734241100000|2024-12-15 05:38:20|538.8|536.5|538.7|536.4|538.8|536.5|538.7|536.4|6
1734241110000|2024-12-15 05:38:30|538.67|536.37|538.55|536.25|538.67|536.37|538.55|536.25|2
1734241120000|2024-12-15 05:38:40|538.54|536.24|538.38|536.08|538.56|536.26|538.38|536.08|9
1734241130000|2024-12-15 05:38:50|538.49|536.19|538.63|536.33|538.69|536.39|538.42|536.12|10
1734241140000|2024-12-15 05:39:00|538.74|536.44|538.65|536.35|538.77|536.47|538.65|536.35|14
1734241150000|2024-12-15 05:39:10|538.62|536.32|538.61|536.31|538.62|536.32|538.61|536.31|2
1734241160000|2024-12-15 05:39:20|538.73|536.43|538.51|536.21|538.75|536.45|538.51|536.21|7
1734241170000|2024-12-15 05:39:30|538.59|536.29|538.65|536.35|538.65|536.35|538.53|536.23|4
1734241180000|2024-12-15 05:39:40|538.63|536.33|538.65|536.35|538.69|536.39|538.57|536.27|4
1734241190000|2024-12-15 05:39:50|538.75|536.45|539.11|536.81|539.11|536.81|538.68|536.38|12
1734241200000|2024-12-15 05:40:00|539.02|536.72|539.01|536.71|539.06|536.76|539.01|536.71|6
1734241210000|2024-12-15 05:40:10|538.97|536.67|538.69|536.39|539|536.7|538.69|536.39|9
1734241220000|2024-12-15 05:40:20|538.66|536.36|538.92|536.62|538.97|536.67|538.58|536.28|12
1734241230000|2024-12-15 05:40:30|539.01|536.71|538.94|536.64|539.01|536.71|538.94|536.64|3
1734241240000|2024-12-15 05:40:40|538.93|536.63|538.71|536.41|538.93|536.63|538.69|536.39|6
1734241260000|2024-12-15 05:41:00|538.81|536.51|538.85|536.55|538.85|536.55|538.73|536.43|3
1734241270000|2024-12-15 05:41:10|538.97|536.67|538.92|536.62|538.97|536.67|538.92|536.62|2
1734241280000|2024-12-15 05:41:20|538.91|536.61|538.9|536.6|538.91|536.61|538.9|536.6|2
1734241300000|2024-12-15 05:41:40|538.87|536.57|538.71|536.41|538.87|536.57|538.71|536.41|5
1734241310000|2024-12-15 05:41:50|538.83|536.53|538.76|536.46|538.83|536.53|538.71|536.41|4
1734241320000|2024-12-15 05:42:00|538.9|536.6|538.92|536.62|538.99|536.69|538.85|536.55|8
1734241330000|2024-12-15 05:42:10|538.91|536.61|538.82|536.52|538.91|536.61|538.82|536.52|4
1734241340000|2024-12-15 05:42:20|538.94|536.64|538.82|536.52|538.94|536.64|538.8|536.5|6
1734241350000|2024-12-15 05:42:30|538.81|536.51|538.8|536.5|538.81|536.51|538.8|536.5|2
1734241360000|2024-12-15 05:42:40|538.76|536.46|538.8|536.5|538.86|536.56|538.73|536.43|5
1734241370000|2024-12-15 05:42:50|538.77|536.47|538.71|536.41|538.77|536.47|538.71|536.41|5
1734241380000|2024-12-15 05:43:00|538.69|536.39|538.72|536.42|538.84|536.54|538.68|536.38|10
1734241390000|2024-12-15 05:43:10|538.7|536.4|538.68|536.38|538.7|536.4|538.68|536.38|3
1734241400000|2024-12-15 05:43:20|538.65|536.35|538.62|536.32|538.65|536.35|538.62|536.32|2
1734241410000|2024-12-15 05:43:30|538.59|536.29|538.78|536.48|538.83|536.53|538.58|536.28|7
1734241440000|2024-12-15 05:44:00|538.88|536.58|538.9|536.6|538.9|536.6|538.88|536.58|2
1734241450000|2024-12-15 05:44:10|539|536.7|539.1|536.8|539.1|536.8|539|536.7|2
1734241470000|2024-12-15 05:44:30|539.07|536.77|539.01|536.71|539.07|536.77|539.01|536.71|2
1734241480000|2024-12-15 05:44:40|539|536.7|538.99|536.69|539|536.7|538.99|536.69|2
1734241490000|2024-12-15 05:44:50|538.88|536.58|538.77|536.47|538.88|536.58|538.75|536.45|7
1734241500000|2024-12-15 05:45:00|538.73|536.43|538.66|536.36|538.73|536.43|538.56|536.26|7
1734241520000|2024-12-15 05:45:20|538.65|536.35|538.63|536.33|538.65|536.35|538.63|536.33|3
1734241530000|2024-12-15 05:45:30|538.62|536.32|538.61|536.31|538.62|536.32|538.49|536.19|8
1734241540000|2024-12-15 05:45:40|538.62|536.32|538.53|536.23|538.62|536.32|538.52|536.22|6
1734241550000|2024-12-15 05:45:50|538.51|536.21|538.41|536.11|538.51|536.21|538.41|536.11|5
1734241560000|2024-12-15 05:46:00|538.4|536.1|538.26|535.96|538.47|536.17|538.26|535.96|11
1734241570000|2024-12-15 05:46:10|538.25|535.95|538.19|535.89|538.3|536|538.19|535.89|6
1734241580000|2024-12-15 05:46:20|538.17|535.87|537.98|535.68|538.19|535.89|537.98|535.68|10
1734241590000|2024-12-15 05:46:30|538.12|535.82|538.03|535.73|538.22|535.92|538|535.7|11
1734241600000|2024-12-15 05:46:40|538.16|535.86|538.15|535.85|538.39|536.09|538.15|535.85|16
1734241610000|2024-12-15 05:46:50|538.28|535.98|538.25|535.95|538.36|536.06|538.25|535.95|7
1734241620000|2024-12-15 05:47:00|538.35|536.05|538.31|536.01|538.35|536.05|538.19|535.89|18
1734241630000|2024-12-15 05:47:10|538.39|536.09|538.3|536|538.39|536.09|538.14|535.84|15
1734241640000|2024-12-15 05:47:20|538.39|536.09|538.11|535.81|538.39|536.09|538.11|535.81|11
1734241650000|2024-12-15 05:47:30|538.24|535.94|538.15|535.85|538.24|535.94|538.15|535.85|2
1734241660000|2024-12-15 05:47:40|538.29|535.99|538.2|535.9|538.36|536.06|538.19|535.89|10
1734241670000|2024-12-15 05:47:50|538.14|535.84|538.07|535.77|538.14|535.84|538.07|535.77|2
1734241680000|2024-12-15 05:48:00|538.18|535.88|538.29|535.99|538.34|536.04|538.13|535.83|12
1734241690000|2024-12-15 05:48:10|538.4|536.1|538.27|535.97|538.4|536.1|538.08|535.78|10
1734241700000|2024-12-15 05:48:20|538.25|535.95|538.17|535.87|538.3|536|538.17|535.87|13
1734241710000|2024-12-15 05:48:30|538.28|535.98|538.09|535.79|538.28|535.98|538.09|535.79|7
1734241720000|2024-12-15 05:48:40|538.2|535.9|538.24|535.94|538.25|535.95|538.11|535.81|15
1734241740000|2024-12-15 05:49:00|538.35|536.05|538.26|535.96|538.35|536.05|538.26|535.96|2
1734241750000|2024-12-15 05:49:10|538.25|535.95|538.15|535.85|538.25|535.95|538.15|535.85|5
1734241760000|2024-12-15 05:49:20|538.18|535.88|538.14|535.84|538.21|535.91|538.12|535.82|8
1734241770000|2024-12-15 05:49:30|538.11|535.81|538.1|535.8|538.14|535.84|538|535.7|8
1734241780000|2024-12-15 05:49:40|538.08|535.78|538.02|535.72|538.08|535.78|538.02|535.72|4
1734241790000|2024-12-15 05:49:50|538.01|535.71|537.98|535.68|538.01|535.71|537.98|535.68|3
1734241800000|2024-12-15 05:50:00|537.97|535.67|538.05|535.75|538.05|535.75|537.94|535.64|3
1734241810000|2024-12-15 05:50:10|538.04|535.74|538.12|535.82|538.16|535.86|538|535.7|8
1734241820000|2024-12-15 05:50:20|538.2|535.9|538.09|535.79|538.21|535.91|538.09|535.79|7
1734241830000|2024-12-15 05:50:30|538.08|535.78|538.08|535.78|538.08|535.78|538.08|535.78|1
1734241840000|2024-12-15 05:50:40|538.19|535.89|537.87|535.57|538.19|535.89|537.86|535.56|8
1734241860000|2024-12-15 05:51:00|537.96|535.66|538.07|535.77|538.07|535.77|537.92|535.62|15
1734241870000|2024-12-15 05:51:10|538.02|535.72|537.89|535.59|538.02|535.72|537.88|535.58|10
1734241880000|2024-12-15 05:51:20|538|535.7|538.05|535.75|538.16|535.86|538|535.7|11
1734241890000|2024-12-15 05:51:30|538.03|535.73|537.87|535.57|538.04|535.74|537.7|535.4|21
1734241900000|2024-12-15 05:51:40|537.86|535.56|537.77|535.47|537.94|535.64|537.76|535.46|25
1734241910000|2024-12-15 05:51:50|537.66|535.36|537.68|535.38|537.78|535.48|537.6|535.3|15
1734241920000|2024-12-15 05:52:00|537.75|535.45|537.7|535.4|537.79|535.49|537.68|535.38|8
1734241930000|2024-12-15 05:52:10|537.71|535.41|537.85|535.55|537.89|535.59|537.69|535.39|9
1734241940000|2024-12-15 05:52:20|537.94|535.64|537.81|535.51|537.94|535.64|537.78|535.48|19
1734241950000|2024-12-15 05:52:30|537.78|535.48|537.94|535.64|537.94|535.64|537.78|535.48|12
1734241960000|2024-12-15 05:52:40|537.95|535.65|537.57|535.27|537.95|535.65|537.54|535.24|22
1734241970000|2024-12-15 05:52:50|537.53|535.23|537.53|535.23|537.64|535.34|537.53|535.23|14
1734241980000|2024-12-15 05:53:00|537.61|535.31|537.42|535.12|537.61|535.31|537.42|535.12|23
1734241990000|2024-12-15 05:53:10|537.4|535.1|537.53|535.23|537.56|535.26|537.4|535.1|23
1734242000000|2024-12-15 05:53:20|537.51|535.21|537.55|535.25|537.67|535.37|537.49|535.19|25
1734242010000|2024-12-15 05:53:30|537.57|535.27|537.44|535.14|537.66|535.36|537.42|535.12|23
1734242020000|2024-12-15 05:53:40|537.47|535.17|537.44|535.14|537.47|535.17|537.39|535.09|19
1734242030000|2024-12-15 05:53:50|537.43|535.13|537.4|535.1|537.57|535.27|537.3|535|24
1734242040000|2024-12-15 05:54:00|537.42|535.12|537.33|535.03|537.43|535.13|537.31|535.01|14
1734242050000|2024-12-15 05:54:10|537.43|535.13|537.39|535.09|537.44|535.14|537.35|535.05|20
1734242060000|2024-12-15 05:54:20|537.36|535.06|537.46|535.16|537.46|535.16|537.36|535.06|4
1734242070000|2024-12-15 05:54:30|537.44|535.14|537.34|535.04|537.46|535.16|537.34|535.04|17
1734242080000|2024-12-15 05:54:40|537.42|535.12|537.17|534.87|537.46|535.16|537.13|534.83|19
1734242090000|2024-12-15 05:54:50|537.24|534.94|537.23|534.93|537.26|534.96|537.23|534.93|5
1734242100000|2024-12-15 05:55:00|537.31|535.01|537.26|534.96|537.33|535.03|537.23|534.93|11
1734242110000|2024-12-15 05:55:10|537.25|534.95|537.16|534.86|537.28|534.98|537.15|534.85|25
1734242120000|2024-12-15 05:55:20|537.15|534.85|537.12|534.82|537.23|534.93|537.12|534.82|5
1734242140000|2024-12-15 05:55:40|537.11|534.81|537.16|534.86|537.16|534.86|537.08|534.78|16
1734242150000|2024-12-15 05:55:50|537.14|534.84|537.24|534.94|537.31|535.01|537.13|534.83|11
1734242160000|2024-12-15 05:56:00|537.23|534.93|537.16|534.86|537.23|534.93|537.11|534.81|10
1734242170000|2024-12-15 05:56:10|537.13|534.83|537.38|535.08|537.39|535.09|537.03|534.73|21
1734242180000|2024-12-15 05:56:20|537.39|535.09|537.5|535.2|537.5|535.2|537.31|535.01|16
1734242190000|2024-12-15 05:56:30|537.43|535.13|537.3|535|537.47|535.17|537.28|534.98|15
1734242200000|2024-12-15 05:56:40|537.27|534.97|537.23|534.93|537.37|535.07|537.16|534.86|11
1734242210000|2024-12-15 05:56:50|537.33|535.03|537.3|535|537.44|535.14|537.3|535|20
1734242220000|2024-12-15 05:57:00|537.39|535.09|537.32|535.02|537.4|535.1|537.31|535.01|7
1734242230000|2024-12-15 05:57:10|537.4|535.1|537.73|535.43|537.73|535.43|537.4|535.1|11
1734242240000|2024-12-15 05:57:20|537.75|535.45|537.41|535.11|537.77|535.47|537.41|535.11|21
1734242250000|2024-12-15 05:57:30|537.52|535.22|537.38|535.08|537.55|535.25|537.38|535.08|10
1734242260000|2024-12-15 05:57:40|537.49|535.19|537.35|535.05|537.49|535.19|537.3|535|16
1734242270000|2024-12-15 05:57:50|537.46|535.16|537.36|535.06|537.46|535.16|537.33|535.03|12
1734242280000|2024-12-15 05:58:00|537.37|535.07|537.48|535.18|537.48|535.18|537.3|535|13
1734242290000|2024-12-15 05:58:10|537.57|535.27|537.4|535.1|537.57|535.27|537.39|535.09|19
1734242300000|2024-12-15 05:58:20|537.46|535.16|537.52|535.22|537.53|535.23|537.4|535.1|11
1734242310000|2024-12-15 05:58:30|537.56|535.26|537.4|535.1|537.56|535.26|537.36|535.06|17
1734242320000|2024-12-15 05:58:40|537.38|535.08|537.33|535.03|537.46|535.16|537.32|535.02|20
1734242330000|2024-12-15 05:58:50|537.4|535.1|537.41|535.11|537.42|535.12|537.33|535.03|19
1734242340000|2024-12-15 05:59:00|537.29|534.99|537.33|535.03|537.36|535.06|537.24|534.94|14
1734242350000|2024-12-15 05:59:10|537.32|535.02|537.59|535.29|537.59|535.29|537.26|534.96|22
1734242360000|2024-12-15 05:59:20|537.56|535.26|537.5|535.2|537.56|535.26|537.47|535.17|15
1734242370000|2024-12-15 05:59:30|537.48|535.18|537.47|535.17|537.5|535.2|537.46|535.16|18
1734242380000|2024-12-15 05:59:40|537.45|535.15|537.47|535.17|537.47|535.17|537.43|535.13|21
1734242390000|2024-12-15 05:59:50|537.45|535.15|537.49|535.19|537.52|535.22|537.43|535.13|20
1734242400000|2024-12-15 06:00:00|537.52|535.22|537.66|535.36|537.73|535.43|537.49|535.19|24
1734242410000|2024-12-15 06:00:10|537.63|535.33|537.75|535.45|537.75|535.45|537.62|535.32|11
1734242460000|2024-12-15 06:01:00|537.8|535.5|537.86|535.56|537.86|535.56|537.8|535.5|2
1734242480000|2024-12-15 06:01:20|537.93|535.63|538|535.7|538|535.7|537.93|535.63|2
1734242560000|2024-12-15 06:02:40|538.31|536.01|538.3|536|538.31|536.01|538.27|535.97|5
1734242570000|2024-12-15 06:02:50|538.31|536.01|538.31|536.01|538.31|536.01|538.31|536.01|1
1734242600000|2024-12-15 06:03:20|538.27|535.97|538.26|535.96|538.28|535.98|538.26|535.96|4
1734242610000|2024-12-15 06:03:30|538.27|535.97|539.5|537.2|539.58|537.28|538.27|535.97|15
1734242620000|2024-12-15 06:03:40|539.53|537.23|539.49|537.19|539.53|537.23|539.49|537.19|7
1734242630000|2024-12-15 06:03:50|539.4|537.1|538.88|536.58|539.4|537.1|538.87|536.57|14
1734242640000|2024-12-15 06:04:00|538.85|536.55|538.73|536.43|538.88|536.58|538.73|536.43|7
1734242650000|2024-12-15 06:04:10|538.71|536.41|538.63|536.33|538.76|536.46|538.63|536.33|14
1734242660000|2024-12-15 06:04:20|538.64|536.34|538.63|536.33|538.65|536.35|538.61|536.31|8
1734242670000|2024-12-15 06:04:30|538.62|536.32|538.74|536.44|538.8|536.5|538.62|536.32|14
1734242680000|2024-12-15 06:04:40|538.82|536.52|538.9|536.6|538.9|536.6|538.82|536.52|3
1734242710000|2024-12-15 06:05:10|538.89|536.59|538.75|536.45|538.89|536.59|538.74|536.44|6
1734242720000|2024-12-15 06:05:20|538.68|536.38|538.49|536.19|538.69|536.39|538.47|536.17|14
1734242730000|2024-12-15 06:05:30|538.54|536.24|538.57|536.27|538.62|536.32|538.47|536.17|12
1734242740000|2024-12-15 06:05:40|538.56|536.26|538.55|536.25|538.58|536.28|538.5|536.2|13
1734242750000|2024-12-15 06:05:50|538.53|536.23|538.4|536.1|538.57|536.27|538.31|536.01|17
1734242760000|2024-12-15 06:06:00|538.39|536.09|538.67|536.37|538.67|536.37|538.39|536.09|18
1734242770000|2024-12-15 06:06:10|538.68|536.38|538.71|536.41|538.79|536.49|538.59|536.29|25
1734242780000|2024-12-15 06:06:20|538.64|536.34|538.67|536.37|538.7|536.4|538.58|536.28|18
1734242790000|2024-12-15 06:06:30|538.65|536.35|538.54|536.24|538.66|536.36|538.45|536.15|21
1734242800000|2024-12-15 06:06:40|538.51|536.21|538.67|536.37|538.69|536.39|538.51|536.21|9
1734242810000|2024-12-15 06:06:50|538.7|536.4|538.77|536.47|538.81|536.51|538.7|536.4|11
1734242820000|2024-12-15 06:07:00|538.75|536.45|538.54|536.24|538.75|536.45|538.52|536.22|13
1734242830000|2024-12-15 06:07:10|538.48|536.18|538.48|536.18|538.56|536.26|538.48|536.18|11
1734242840000|2024-12-15 06:07:20|538.47|536.17|538.2|535.9|538.47|536.17|538.2|535.9|10
1734242850000|2024-12-15 06:07:30|538.19|535.89|538.18|535.88|538.21|535.91|538.18|535.88|6
1734242860000|2024-12-15 06:07:40|538.25|535.95|538.21|535.91|538.3|536|538.17|535.87|18
1734242870000|2024-12-15 06:07:50|538.16|535.86|538.23|535.93|538.27|535.97|538.05|535.75|18
1734242880000|2024-12-15 06:08:00|538.27|535.97|537.66|535.36|538.28|535.98|537.66|535.36|27
1734242890000|2024-12-15 06:08:10|537.72|535.42|537.77|535.47|537.8|535.5|537.68|535.38|9
1734242900000|2024-12-15 06:08:20|537.73|535.43|537.77|535.47|537.84|535.54|537.73|535.43|7
1734242910000|2024-12-15 06:08:30|537.86|535.56|538.29|535.99|538.29|535.99|537.8|535.5|16
1734242920000|2024-12-15 06:08:40|538.27|535.97|538.48|536.18|538.48|536.18|538.23|535.93|22
1734242930000|2024-12-15 06:08:50|538.58|536.28|538.62|536.32|538.67|536.37|538.51|536.21|12
1734242940000|2024-12-15 06:09:00|538.58|536.28|538.54|536.24|538.71|536.41|538.53|536.23|8
1734242950000|2024-12-15 06:09:10|538.48|536.18|538.64|536.34|538.67|536.37|538.33|536.03|16
1734242960000|2024-12-15 06:09:20|538.72|536.42|538.53|536.23|538.73|536.43|538.53|536.23|9
1734242970000|2024-12-15 06:09:30|538.5|536.2|538.39|536.09|538.5|536.2|538.39|536.09|7
1734242980000|2024-12-15 06:09:40|538.51|536.21|538.46|536.16|538.51|536.21|538.46|536.16|3
1734242990000|2024-12-15 06:09:50|538.42|536.12|538.43|536.13|538.43|536.13|538.37|536.07|5
1734243000000|2024-12-15 06:10:00|538.48|536.18|537.91|535.61|538.48|536.18|537.91|535.61|20
1734243010000|2024-12-15 06:10:10|537.88|535.58|537.86|535.56|537.95|535.65|537.82|535.52|18
1734243020000|2024-12-15 06:10:20|537.87|535.57|537.98|535.68|538.06|535.76|537.87|535.57|23
1734243030000|2024-12-15 06:10:30|537.97|535.67|537.93|535.63|538.02|535.72|537.87|535.57|25
1734243040000|2024-12-15 06:10:40|537.9|535.6|537.97|535.67|538.06|535.76|537.9|535.6|21
1734243050000|2024-12-15 06:10:50|537.96|535.66|538|535.7|538.03|535.73|537.91|535.61|11
1734243060000|2024-12-15 06:11:00|537.93|535.63|537.66|535.36|537.93|535.63|537.66|535.36|7
1734243070000|2024-12-15 06:11:10|537.73|535.43|537.66|535.36|537.74|535.44|537.66|535.36|4
1734243130000|2024-12-15 06:12:10|537.73|535.43|537.74|535.44|537.78|535.48|537.73|535.43|4
1734243140000|2024-12-15 06:12:20|537.78|535.48|537.73|535.43|537.79|535.49|537.73|535.43|6
1734243150000|2024-12-15 06:12:30|537.69|535.39|537.66|535.36|537.69|535.39|537.66|535.36|2
1734243160000|2024-12-15 06:12:40|537.68|535.38|537.91|535.61|537.92|535.62|537.68|535.38|14
1734243170000|2024-12-15 06:12:50|537.92|535.62|537.99|535.69|537.99|535.69|537.89|535.59|14
1734243180000|2024-12-15 06:13:00|537.96|535.66|537.98|535.68|537.99|535.69|537.96|535.66|11
1734243190000|2024-12-15 06:13:10|537.99|535.69|537.99|535.69|537.99|535.69|537.99|535.69|1
1734243200000|2024-12-15 06:13:20|537.96|535.66|537.9|535.6|537.96|535.66|537.86|535.56|10
1734243210000|2024-12-15 06:13:30|537.93|535.63|537.91|535.61|537.95|535.65|537.79|535.49|18
1734243220000|2024-12-15 06:13:40|537.86|535.56|537.88|535.58|537.93|535.63|537.86|535.56|9
1734243230000|2024-12-15 06:13:50|537.91|535.61|537.97|535.67|537.97|535.67|537.88|535.58|11
1734243240000|2024-12-15 06:14:00|537.99|535.69|537.83|535.53|537.99|535.69|537.78|535.48|18
1734243250000|2024-12-15 06:14:10|537.86|535.56|537.99|535.69|537.99|535.69|537.86|535.56|10
1734243310000|2024-12-15 06:15:10|538.14|535.84|538.29|535.99|538.29|535.99|538.14|535.84|2
1734243320000|2024-12-15 06:15:20|538.3|536|538.37|536.07|538.37|536.07|538.3|536|4
1734243330000|2024-12-15 06:15:30|538.4|536.1|538.89|536.59|538.89|536.59|538.4|536.1|6
1734243350000|2024-12-15 06:15:50|538.9|536.6|538.91|536.61|538.91|536.61|538.9|536.6|2
1734243360000|2024-12-15 06:16:00|538.93|536.63|539.38|537.08|539.5|537.2|538.93|536.63|10
1734243370000|2024-12-15 06:16:10|539.39|537.09|539.36|537.06|539.41|537.11|539.29|536.99|14
1734243380000|2024-12-15 06:16:20|539.35|537.05|539.5|537.2|539.5|537.2|539.35|537.05|14
1734243390000|2024-12-15 06:16:30|539.53|537.23|539.57|537.27|539.57|537.27|539.53|537.23|2
1734243420000|2024-12-15 06:17:00|539.6|537.3|539.74|537.44|539.74|537.44|539.6|537.3|4
1734243440000|2024-12-15 06:17:20|539.75|537.45|539.75|537.45|539.75|537.45|539.75|537.45|1
1734243490000|2024-12-15 06:18:10|539.74|537.44|539.73|537.43|539.75|537.45|539.7|537.4|14
1734243500000|2024-12-15 06:18:20|539.7|537.4|539.6|537.3|539.71|537.41|539.53|537.23|11
1734243510000|2024-12-15 06:18:30|539.54|537.24|539.34|537.04|539.57|537.27|539.33|537.03|15
1734243520000|2024-12-15 06:18:40|539.33|537.03|539.27|536.97|539.34|537.04|539.25|536.95|15
1734243530000|2024-12-15 06:18:50|539.34|537.04|539.26|536.96|539.35|537.05|539.21|536.91|13
1734243540000|2024-12-15 06:19:00|539.24|536.94|539.14|536.84|539.25|536.95|539.14|536.84|7
1734243550000|2024-12-15 06:19:10|539.13|536.83|539.16|536.86|539.23|536.93|539.11|536.81|17
1734243560000|2024-12-15 06:19:20|539.17|536.87|539.32|537.02|539.34|537.04|539.17|536.87|13
1734243570000|2024-12-15 06:19:30|539.34|537.04|539.16|536.86|539.34|537.04|539.12|536.82|20
1734243580000|2024-12-15 06:19:40|539.17|536.87|539.17|536.87|539.18|536.88|539.08|536.78|16
1734243590000|2024-12-15 06:19:50|539.18|536.88|539.15|536.85|539.22|536.92|539.08|536.78|12
1734243600000|2024-12-15 06:20:00|539.12|536.82|539.07|536.77|539.12|536.82|539.07|536.77|11
1734243610000|2024-12-15 06:20:10|538.96|536.66|538.88|536.58|538.98|536.68|538.85|536.55|18
1734243620000|2024-12-15 06:20:20|538.89|536.59|538.67|536.37|538.89|536.59|538.62|536.32|17
1734243630000|2024-12-15 06:20:30|538.83|536.53|538.91|536.61|538.94|536.64|538.83|536.53|12
1734243640000|2024-12-15 06:20:40|538.9|536.6|538.85|536.55|538.9|536.6|538.78|536.48|10
1734243650000|2024-12-15 06:20:50|538.86|536.56|538.75|536.45|538.88|536.58|538.73|536.43|17
1734243660000|2024-12-15 06:21:00|538.73|536.43|538.87|536.57|538.88|536.58|538.73|536.43|25
1734243670000|2024-12-15 06:21:10|538.88|536.58|538.63|536.33|538.92|536.62|538.63|536.33|16
1734243680000|2024-12-15 06:21:20|538.6|536.3|538.67|536.37|538.7|536.4|538.6|536.3|14
1734243690000|2024-12-15 06:21:30|538.68|536.38|538.67|536.37|538.73|536.43|538.67|536.37|8
1734243700000|2024-12-15 06:21:40|538.68|536.38|538.51|536.21|538.71|536.41|538.51|536.21|17
1734243710000|2024-12-15 06:21:50|538.52|536.22|538.7|536.4|538.72|536.42|538.52|536.22|11
1734243720000|2024-12-15 06:22:00|538.71|536.41|538.63|536.33|538.82|536.52|538.63|536.33|28
1734243730000|2024-12-15 06:22:10|538.64|536.34|538.71|536.41|538.81|536.51|538.63|536.33|17
1734243740000|2024-12-15 06:22:20|538.69|536.39|538.63|536.33|538.69|536.39|538.6|536.3|20
1734243750000|2024-12-15 06:22:30|538.64|536.34|538.76|536.46|538.87|536.57|538.63|536.33|19
1734243760000|2024-12-15 06:22:40|538.78|536.48|538.99|536.69|539.06|536.76|538.74|536.44|22
1734243770000|2024-12-15 06:22:50|539.01|536.71|539.19|536.89|539.19|536.89|539.01|536.71|13
1734243780000|2024-12-15 06:23:00|539.16|536.86|539|536.7|539.19|536.89|538.97|536.67|14
1734243790000|2024-12-15 06:23:10|539.03|536.73|538.84|536.54|539.03|536.73|538.83|536.53|15
1734243800000|2024-12-15 06:23:20|538.87|536.57|538.78|536.48|538.87|536.57|538.78|536.48|6
1734243810000|2024-12-15 06:23:30|538.82|536.52|538.86|536.56|538.88|536.58|538.76|536.46|24
1734243820000|2024-12-15 06:23:40|538.93|536.63|539.08|536.78|539.08|536.78|538.91|536.61|21
1734243830000|2024-12-15 06:23:50|539.04|536.74|538.84|536.54|539.05|536.75|538.82|536.52|12
1734243840000|2024-12-15 06:24:00|538.85|536.55|538.85|536.55|538.88|536.58|538.84|536.54|20
1734243850000|2024-12-15 06:24:10|538.86|536.56|538.88|536.58|538.94|536.64|538.86|536.56|20
1734243860000|2024-12-15 06:24:20|538.86|536.56|539.06|536.76|539.1|536.8|538.86|536.56|22
1734243870000|2024-12-15 06:24:30|539.07|536.77|539.07|536.77|539.08|536.78|538.97|536.67|26
1734243880000|2024-12-15 06:24:40|539.03|536.73|538.89|536.59|539.03|536.73|538.89|536.59|14
1734243890000|2024-12-15 06:24:50|538.77|536.47|538.69|536.39|538.77|536.47|538.63|536.33|11
1734243900000|2024-12-15 06:25:00|538.66|536.36|538.66|536.36|538.7|536.4|538.63|536.33|12
1734243910000|2024-12-15 06:25:10|538.68|536.38|538.55|536.25|538.69|536.39|538.51|536.21|15
1734243920000|2024-12-15 06:25:20|538.56|536.26|538.72|536.42|538.72|536.42|538.55|536.25|19
1734243930000|2024-12-15 06:25:30|538.76|536.46|538.59|536.29|538.76|536.46|538.59|536.29|22
1734243940000|2024-12-15 06:25:40|538.61|536.31|538.76|536.46|538.78|536.48|538.59|536.29|21
1734243950000|2024-12-15 06:25:50|538.74|536.44|538.76|536.46|538.76|536.46|538.69|536.39|19
1734243960000|2024-12-15 06:26:00|538.77|536.47|539.1|536.8|539.12|536.82|538.76|536.46|20
1734243970000|2024-12-15 06:26:10|539.09|536.79|538.98|536.68|539.09|536.79|538.95|536.65|19
1734243980000|2024-12-15 06:26:20|538.99|536.69|539.08|536.78|539.1|536.8|538.98|536.68|16
1734243990000|2024-12-15 06:26:30|539.09|536.79|539.05|536.75|539.11|536.81|539.05|536.75|13
1734244000000|2024-12-15 06:26:40|539.01|536.71|539.04|536.74|539.04|536.74|538.98|536.68|13
1734244010000|2024-12-15 06:26:50|538.99|536.69|538.95|536.65|539.06|536.76|538.92|536.62|22
1734244020000|2024-12-15 06:27:00|538.96|536.66|539.1|536.8|539.15|536.85|538.96|536.66|25
1734244030000|2024-12-15 06:27:10|539.12|536.82|539.04|536.74|539.16|536.86|538.97|536.67|28
1734244040000|2024-12-15 06:27:20|539.03|536.73|539.06|536.76|539.09|536.79|538.98|536.68|20
1734244050000|2024-12-15 06:27:30|539.09|536.79|539.19|536.89|539.19|536.89|539.06|536.76|23
1734244060000|2024-12-15 06:27:40|539.15|536.85|539.17|536.87|539.17|536.87|539.15|536.85|2
1734244070000|2024-12-15 06:27:50|539.18|536.88|539.18|536.88|539.19|536.89|539.16|536.86|10
1734244080000|2024-12-15 06:28:00|539.17|536.87|539.04|536.74|539.17|536.87|539|536.7|10
1734244090000|2024-12-15 06:28:10|539.03|536.73|538.9|536.6|539.03|536.73|538.77|536.47|25
1734244100000|2024-12-15 06:28:20|538.89|536.59|538.81|536.51|538.9|536.6|538.81|536.51|10
1734244110000|2024-12-15 06:28:30|538.82|536.52|538.82|536.52|538.83|536.53|538.82|536.52|3
1734244120000|2024-12-15 06:28:40|538.83|536.53|538.91|536.61|538.93|536.63|538.83|536.53|11
1734244130000|2024-12-15 06:28:50|538.92|536.62|539.04|536.74|539.04|536.74|538.91|536.61|21
1734244140000|2024-12-15 06:29:00|539.09|536.79|539.12|536.82|539.15|536.85|539.09|536.79|25
1734244150000|2024-12-15 06:29:10|539.13|536.83|539.08|536.78|539.13|536.83|539.06|536.76|15
1734244160000|2024-12-15 06:29:20|539.09|536.79|539.09|536.79|539.1|536.8|539.04|536.74|11
1734244170000|2024-12-15 06:29:30|539.1|536.8|539.07|536.77|539.1|536.8|539.07|536.77|4
1734244180000|2024-12-15 06:29:40|539.05|536.75|539.12|536.82|539.13|536.83|539.05|536.75|13
1734244190000|2024-12-15 06:29:50|539.13|536.83|539.15|536.85|539.16|536.86|539.12|536.82|8
1734244200000|2024-12-15 06:30:00|539.14|536.84|539.16|536.86|539.19|536.89|539.13|536.83|9
1734244210000|2024-12-15 06:30:10|539.17|536.87|539.19|536.89|539.19|536.89|539.17|536.87|2
1734244260000|2024-12-15 06:31:00|539.16|536.86|539.19|536.89|539.19|536.89|539.16|536.86|2
1734244280000|2024-12-15 06:31:20|539.16|536.86|539.13|536.83|539.16|536.86|539.08|536.78|5
1734244290000|2024-12-15 06:31:30|539.16|536.86|539.19|536.89|539.19|536.89|539.16|536.86|10
1734244300000|2024-12-15 06:31:40|539.16|536.86|539.17|536.87|539.19|536.89|539.16|536.86|7
1734244310000|2024-12-15 06:31:50|539.19|536.89|539.14|536.84|539.19|536.89|539.03|536.73|7
1734244320000|2024-12-15 06:32:00|539.16|536.86|539.25|536.95|539.25|536.95|539.16|536.86|10
1734244410000|2024-12-15 06:33:30|539.32|537.02|539.32|537.02|539.32|537.02|539.32|537.02|1
1734244420000|2024-12-15 06:33:40|539.33|537.03|539.46|537.16|539.46|537.16|539.33|537.03|4
1734244430000|2024-12-15 06:33:50|539.5|537.2|539.54|537.24|539.54|537.24|539.5|537.2|2
1734244460000|2024-12-15 06:34:20|539.67|537.37|539.67|537.37|539.67|537.37|539.67|537.37|1
1734244500000|2024-12-15 06:35:00|539.63|537.33|539.61|537.31|539.63|537.33|539.61|537.31|2
1734244510000|2024-12-15 06:35:10|539.6|537.3|539.26|536.96|539.6|537.3|539.24|536.94|15
1734244520000|2024-12-15 06:35:20|539.31|537.01|539.24|536.94|539.34|537.04|539.24|536.94|22
1734244530000|2024-12-15 06:35:30|539.26|536.96|538.82|536.52|539.26|536.96|538.82|536.52|21
1734244540000|2024-12-15 06:35:40|538.8|536.5|538.7|536.4|538.8|536.5|538.57|536.27|29
1734244550000|2024-12-15 06:35:50|538.62|536.32|538.78|536.48|538.81|536.51|538.61|536.31|24
1734244560000|2024-12-15 06:36:00|538.79|536.49|538.91|536.61|538.97|536.67|538.79|536.49|21
1734244570000|2024-12-15 06:36:10|538.9|536.6|538.9|536.6|538.94|536.64|538.9|536.6|15
1734244580000|2024-12-15 06:36:20|538.91|536.61|538.64|536.34|538.93|536.63|538.63|536.33|22
1734244590000|2024-12-15 06:36:30|538.63|536.33|538.58|536.28|538.73|536.43|538.58|536.28|14
1734244600000|2024-12-15 06:36:40|538.59|536.29|538.27|535.97|538.59|536.29|538.26|535.96|22
1734244610000|2024-12-15 06:36:50|538.26|535.96|538.23|535.93|538.41|536.11|538.23|535.93|24
1734244620000|2024-12-15 06:37:00|538.21|535.91|537.69|535.39|538.21|535.91|537.69|535.39|18
1734244630000|2024-12-15 06:37:10|537.71|535.41|537.75|535.45|537.81|535.51|537.7|535.4|26
1734244640000|2024-12-15 06:37:20|537.76|535.46|538.03|535.73|538.03|535.73|537.72|535.42|30
1734244650000|2024-12-15 06:37:30|537.93|535.63|537.72|535.42|537.94|535.64|537.72|535.42|30
1734244660000|2024-12-15 06:37:40|537.68|535.38|537.76|535.46|537.78|535.48|537.67|535.37|22
1734244670000|2024-12-15 06:37:50|537.77|535.47|537.86|535.56|537.88|535.58|537.72|535.42|18
1734244680000|2024-12-15 06:38:00|537.81|535.51|538.24|535.94|538.24|535.94|537.81|535.51|28
1734244690000|2024-12-15 06:38:10|538.23|535.93|538.32|536.02|538.32|536.02|538.18|535.88|11
1734244700000|2024-12-15 06:38:20|538.3|536|538.3|536|538.3|536|538.3|536|1
1734244710000|2024-12-15 06:38:30|538.22|535.92|538.23|535.93|538.32|536.02|538.19|535.89|14
1734244720000|2024-12-15 06:38:40|538.2|535.9|538.23|535.93|538.26|535.96|538.19|535.89|6
1734244730000|2024-12-15 06:38:50|538.27|535.97|538.32|536.02|538.32|536.02|538.25|535.95|4
1734244740000|2024-12-15 06:39:00|538.3|536|538.29|535.99|538.3|536|538.29|535.99|2
1734244750000|2024-12-15 06:39:10|538.26|535.96|538.02|535.72|538.26|535.96|538|535.7|11
1734244760000|2024-12-15 06:39:20|537.96|535.66|537.89|535.59|538.11|535.81|537.89|535.59|19
1734244770000|2024-12-15 06:39:30|537.85|535.55|537.87|535.57|537.93|535.63|537.81|535.51|9
1734244780000|2024-12-15 06:39:40|538.01|535.71|537.68|535.38|538.01|535.71|537.68|535.38|9
1734244800000|2024-12-15 06:40:00|537.67|535.37|537.66|535.36|537.69|535.39|537.66|535.36|10
1734244820000|2024-12-15 06:40:20|537.33|535.03|537.16|534.86|537.33|535.03|537.15|534.85|13
1734244830000|2024-12-15 06:40:30|537.18|534.88|537.22|534.92|537.37|535.07|537.18|534.88|26
1734244840000|2024-12-15 06:40:40|537.23|534.93|537.25|534.95|537.28|534.98|537.17|534.87|26
1734244850000|2024-12-15 06:40:50|537.24|534.94|537.27|534.97|537.41|535.11|537.24|534.94|22
1734244860000|2024-12-15 06:41:00|537.26|534.96|537.15|534.85|537.26|534.96|537.13|534.83|16
1734244870000|2024-12-15 06:41:10|537.16|534.86|537.16|534.86|537.18|534.88|537.16|534.86|18
1734244880000|2024-12-15 06:41:20|537.17|534.87|537.42|535.12|537.42|535.12|537.16|534.86|23
1734244890000|2024-12-15 06:41:30|537.39|535.09|537.42|535.12|537.44|535.14|537.37|535.07|20
1734244900000|2024-12-15 06:41:40|537.45|535.15|537.56|535.26|537.64|535.34|537.45|535.15|19
1734244910000|2024-12-15 06:41:50|537.55|535.25|537.46|535.16|537.65|535.35|537.46|535.16|17
1734244920000|2024-12-15 06:42:00|537.47|535.17|537.49|535.19|537.61|535.31|537.46|535.16|15
1734244930000|2024-12-15 06:42:10|537.5|535.2|537.48|535.18|537.58|535.28|537.48|535.18|21
1734244940000|2024-12-15 06:42:20|537.49|535.19|537.53|535.23|537.55|535.25|537.49|535.19|23
1734244950000|2024-12-15 06:42:30|537.52|535.22|537.73|535.43|537.78|535.48|537.49|535.19|20
1734244960000|2024-12-15 06:42:40|537.74|535.44|537.85|535.55|537.85|535.55|537.74|535.44|14
1734245000000|2024-12-15 06:43:20|537.83|535.53|537.84|535.54|537.84|535.54|537.81|535.51|5
1734245010000|2024-12-15 06:43:30|537.85|535.55|537.78|535.48|537.85|535.55|537.77|535.47|17
1734245020000|2024-12-15 06:43:40|537.8|535.5|537.72|535.42|537.8|535.5|537.72|535.42|10
1734245030000|2024-12-15 06:43:50|537.73|535.43|537.79|535.49|537.85|535.55|537.73|535.43|23
1734245040000|2024-12-15 06:44:00|537.78|535.48|537.81|535.51|537.82|535.52|537.77|535.47|17
1734245050000|2024-12-15 06:44:10|537.74|535.44|537.63|535.33|537.76|535.46|537.59|535.29|20
1734245060000|2024-12-15 06:44:20|537.62|535.32|537.64|535.34|537.64|535.34|537.52|535.22|16
1734245070000|2024-12-15 06:44:30|537.66|535.36|537.7|535.4|537.71|535.41|537.65|535.35|17
1734245080000|2024-12-15 06:44:40|537.71|535.41|537.68|535.38|537.74|535.44|537.68|535.38|18
1734245090000|2024-12-15 06:44:50|537.69|535.39|537.56|535.26|537.7|535.4|537.56|535.26|18
1734245100000|2024-12-15 06:45:00|537.55|535.25|537.64|535.34|537.66|535.36|537.55|535.25|23
1734245110000|2024-12-15 06:45:10|537.72|535.42|537.82|535.52|537.82|535.52|537.72|535.42|19
1734245120000|2024-12-15 06:45:20|537.84|535.54|537.68|535.38|537.84|535.54|537.68|535.38|18
1734245130000|2024-12-15 06:45:30|537.69|535.39|537.67|535.37|537.69|535.39|537.61|535.31|19
1734245140000|2024-12-15 06:45:40|537.68|535.38|537.82|535.52|537.83|535.53|537.66|535.36|20
1734245150000|2024-12-15 06:45:50|537.83|535.53|537.75|535.45|537.85|535.55|537.71|535.41|18
1734245160000|2024-12-15 06:46:00|537.73|535.43|537.65|535.35|537.73|535.43|537.62|535.32|21
1734245170000|2024-12-15 06:46:10|537.63|535.33|537.66|535.36|537.66|535.36|537.56|535.26|21
1734245180000|2024-12-15 06:46:20|537.68|535.38|537.85|535.55|537.85|535.55|537.68|535.38|22
1734245200000|2024-12-15 06:46:40|537.87|535.57|537.89|535.59|537.89|535.59|537.87|535.57|2
1734245210000|2024-12-15 06:46:50|537.88|535.58|537.88|535.58|537.89|535.59|537.88|535.58|3
1734245220000|2024-12-15 06:47:00|537.81|535.51|537.89|535.59|537.89|535.59|537.81|535.51|16
1734245230000|2024-12-15 06:47:10|537.87|535.57|537.76|535.46|537.87|535.57|537.76|535.46|12
1734245240000|2024-12-15 06:47:20|537.77|535.47|537.81|535.51|537.82|535.52|537.77|535.47|10
1734245250000|2024-12-15 06:47:30|537.8|535.5|537.77|535.47|537.81|535.51|537.72|535.42|15
1734245260000|2024-12-15 06:47:40|537.78|535.48|537.8|535.5|537.86|535.56|537.76|535.46|20
1734245270000|2024-12-15 06:47:50|537.79|535.49|537.72|535.42|537.85|535.55|537.72|535.42|19
1734245280000|2024-12-15 06:48:00|537.73|535.43|537.26|534.96|537.75|535.45|537.26|534.96|28
1734245290000|2024-12-15 06:48:10|537.27|534.97|537.11|534.81|537.27|534.97|537.06|534.76|26
1734245300000|2024-12-15 06:48:20|537.09|534.79|537.43|535.13|537.46|535.16|537.09|534.79|20
1734245310000|2024-12-15 06:48:30|537.46|535.16|537.49|535.19|537.52|535.22|537.45|535.15|23
1734245320000|2024-12-15 06:48:40|537.47|535.17|537.41|535.11|537.65|535.35|537.41|535.11|29
1734245330000|2024-12-15 06:48:50|537.38|535.08|537.44|535.14|537.45|535.15|537.38|535.08|16
1734245340000|2024-12-15 06:49:00|537.42|535.12|537.57|535.27|537.63|535.33|537.42|535.12|27
1734245350000|2024-12-15 06:49:10|537.56|535.26|537.27|534.97|537.56|535.26|537.26|534.96|19
1734245360000|2024-12-15 06:49:20|537.23|534.93|537.5|535.2|537.5|535.2|537.23|534.93|20
1734245370000|2024-12-15 06:49:30|537.49|535.19|537.47|535.17|537.51|535.21|537.43|535.13|18
1734245380000|2024-12-15 06:49:40|537.43|535.13|537.07|534.77|537.46|535.16|537.07|534.77|21
1734245390000|2024-12-15 06:49:50|537.05|534.75|537.24|534.94|537.28|534.98|537.02|534.72|22
1734245400000|2024-12-15 06:50:00|537.25|534.95|537.26|534.96|537.35|535.05|537.25|534.95|23
1734245410000|2024-12-15 06:50:10|537.29|534.99|537.14|534.84|537.29|534.99|537.07|534.77|33
1734245420000|2024-12-15 06:50:20|537.17|534.87|537.34|535.04|537.37|535.07|537.17|534.87|26
1734245430000|2024-12-15 06:50:30|537.38|535.08|537.41|535.11|537.42|535.12|537.33|535.03|20
1734245440000|2024-12-15 06:50:40|537.36|535.06|537.37|535.07|537.44|535.14|537.36|535.06|23
1734245450000|2024-12-15 06:50:50|537.39|535.09|537.27|534.97|537.4|535.1|537.13|534.83|30
1734245460000|2024-12-15 06:51:00|537.28|534.98|537.36|535.06|537.41|535.11|537.28|534.98|26
1734245470000|2024-12-15 06:51:10|537.35|535.05|537.63|535.33|537.63|535.33|537.35|535.05|17
1734245480000|2024-12-15 06:51:20|537.66|535.36|537.56|535.26|537.7|535.4|537.54|535.24|17
1734245490000|2024-12-15 06:51:30|537.57|535.27|537.58|535.28|537.6|535.3|537.57|535.27|14
1734245500000|2024-12-15 06:51:40|537.59|535.29|537.41|535.11|537.67|535.37|537.39|535.09|26
1734245510000|2024-12-15 06:51:50|537.42|535.12|537.11|534.81|537.44|535.14|537.11|534.81|25
1734245520000|2024-12-15 06:52:00|537.1|534.8|537.26|534.96|537.28|534.98|537.08|534.78|22
1734245530000|2024-12-15 06:52:10|537.23|534.93|537.33|535.03|537.37|535.07|537.23|534.93|31
1734245540000|2024-12-15 06:52:20|537.3|535|537.3|535|537.35|535.05|537.19|534.89|23
1734245550000|2024-12-15 06:52:30|537.31|535.01|537.39|535.09|537.4|535.1|537.25|534.95|25
1734245560000|2024-12-15 06:52:40|537.4|535.1|537.4|535.1|537.48|535.18|537.39|535.09|25
1734245570000|2024-12-15 06:52:50|537.43|535.13|537.42|535.12|537.44|535.14|537.38|535.08|27
1734245580000|2024-12-15 06:53:00|537.43|535.13|537.58|535.28|537.58|535.28|537.43|535.13|19
1734245590000|2024-12-15 06:53:10|537.57|535.27|537.55|535.25|537.58|535.28|537.52|535.22|16
1734245600000|2024-12-15 06:53:20|537.54|535.24|537.34|535.04|537.57|535.27|537.33|535.03|22
1734245610000|2024-12-15 06:53:30|537.33|535.03|537.3|535|537.34|535.04|537.28|534.98|17
1734245620000|2024-12-15 06:53:40|537.29|534.99|537.44|535.14|537.47|535.17|537.21|534.91|22
1734245630000|2024-12-15 06:53:50|537.43|535.13|537.16|534.86|537.43|535.13|537.16|534.86|19
1734245640000|2024-12-15 06:54:00|537.13|534.83|537.1|534.8|537.13|534.83|537.09|534.79|14
1734245650000|2024-12-15 06:54:10|537.09|534.79|537.01|534.71|537.13|534.83|536.97|534.67|18
1734245660000|2024-12-15 06:54:20|537.05|534.75|537|534.7|537.06|534.76|536.97|534.67|18
1734245670000|2024-12-15 06:54:30|536.99|534.69|537|534.7|537.06|534.76|536.97|534.67|15
1734245680000|2024-12-15 06:54:40|536.99|534.69|537.03|534.73|537.03|534.73|536.99|534.69|4
1734245690000|2024-12-15 06:54:50|537.01|534.71|536.99|534.69|537.01|534.71|536.98|534.68|16
1734245700000|2024-12-15 06:55:00|536.98|534.68|537.01|534.71|537.01|534.71|536.98|534.68|4
1734245710000|2024-12-15 06:55:10|536.96|534.66|536.88|534.58|536.96|534.66|536.84|534.54|10
1734245720000|2024-12-15 06:55:20|536.9|534.6|536.91|534.61|536.91|534.61|536.88|534.58|3
1734245730000|2024-12-15 06:55:30|537.06|534.76|537.2|534.9|537.2|534.9|537.06|534.76|8
1734245740000|2024-12-15 06:55:40|537.17|534.87|537.11|534.81|537.2|534.9|537.11|534.81|23
1734245750000|2024-12-15 06:55:50|537.08|534.78|537.12|534.82|537.13|534.83|537.08|534.78|24
1734245760000|2024-12-15 06:56:00|537.11|534.81|537.19|534.89|537.26|534.96|537.1|534.8|17
1734245770000|2024-12-15 06:56:10|537.2|534.9|537.13|534.83|537.2|534.9|537.12|534.82|13
1734245780000|2024-12-15 06:56:20|537.15|534.85|537.2|534.9|537.3|535|537.15|534.85|16
1734245790000|2024-12-15 06:56:30|537.21|534.91|537.24|534.94|537.24|534.94|537.18|534.88|12
1734245800000|2024-12-15 06:56:40|537.26|534.96|537.29|534.99|537.33|535.03|537.23|534.93|23
1734245810000|2024-12-15 06:56:50|537.3|535|537.18|534.88|537.3|535|537.18|534.88|11
1734245820000|2024-12-15 06:57:00|537.19|534.89|537.28|534.98|537.28|534.98|537.17|534.87|26
1734245830000|2024-12-15 06:57:10|537.27|534.97|537.34|535.04|537.34|535.04|537.25|534.95|28
1734245840000|2024-12-15 06:57:20|537.33|535.03|537.37|535.07|537.37|535.07|537.33|535.03|6
1734245940000|2024-12-15 06:59:00|537.34|535.04|537.29|534.99|537.34|535.04|537.19|534.89|11
1734245950000|2024-12-15 06:59:10|537.33|535.03|537.22|534.92|537.35|535.05|537.18|534.88|24
1734245960000|2024-12-15 06:59:20|537.23|534.93|537.24|534.94|537.25|534.95|537.13|534.83|18
1734245970000|2024-12-15 06:59:30|537.26|534.96|537.33|535.03|537.35|535.05|537.26|534.96|21
1734245980000|2024-12-15 06:59:40|537.34|535.04|537.23|534.93|537.34|535.04|537.22|534.92|12
1734245990000|2024-12-15 06:59:50|537.26|534.96|537.12|534.82|537.27|534.97|537.09|534.79|23
1734246000000|2024-12-15 07:00:00|537.13|534.83|537.22|534.92|537.29|534.99|537.13|534.83|25
1734246010000|2024-12-15 07:00:10|537.21|534.91|537.15|534.85|537.28|534.98|537.12|534.82|23
1734246020000|2024-12-15 07:00:20|537.16|534.86|537.09|534.79|537.22|534.92|537.06|534.76|15
1734246030000|2024-12-15 07:00:30|537.11|534.81|537.33|535.03|537.33|535.03|537.11|534.81|21
1734246040000|2024-12-15 07:00:40|537.3|535|537.37|535.07|537.37|535.07|537.3|535|4
1734246050000|2024-12-15 07:00:50|537.4|535.1|537.66|535.36|537.66|535.36|537.4|535.1|5
1734246070000|2024-12-15 07:01:10|537.68|535.38|537.87|535.57|537.87|535.57|537.68|535.38|4
1734246080000|2024-12-15 07:01:20|537.97|535.67|538.19|535.89|538.19|535.89|537.97|535.67|4
1734246090000|2024-12-15 07:01:30|538.15|535.85|538.12|535.82|538.15|535.85|538.08|535.78|12
1734246100000|2024-12-15 07:01:40|538.13|535.83|538.03|535.73|538.18|535.88|538.03|535.73|19
1734246110000|2024-12-15 07:01:50|538.04|535.74|538.12|535.82|538.19|535.89|538.04|535.74|17
1734246120000|2024-12-15 07:02:00|538.11|535.81|538.02|535.72|538.13|535.83|538.01|535.71|28
1734246130000|2024-12-15 07:02:10|538.03|535.73|538.09|535.79|538.09|535.79|537.88|535.58|18
1734246140000|2024-12-15 07:02:20|538.1|535.8|537.99|535.69|538.18|535.88|537.93|535.63|16
1734246150000|2024-12-15 07:02:30|537.98|535.68|537.8|535.5|537.99|535.69|537.8|535.5|20
1734246160000|2024-12-15 07:02:40|537.74|535.44|537.82|535.52|537.83|535.53|537.74|535.44|18
1734246170000|2024-12-15 07:02:50|537.84|535.54|537.86|535.56|537.89|535.59|537.8|535.5|17
1734246180000|2024-12-15 07:03:00|537.88|535.58|538.18|535.88|538.19|535.89|537.86|535.56|20
1734246190000|2024-12-15 07:03:10|538.19|535.89|538.02|535.72|538.19|535.89|538.02|535.72|13
1734246200000|2024-12-15 07:03:20|538.03|535.73|537.92|535.62|538.03|535.73|537.86|535.56|22
1734246210000|2024-12-15 07:03:30|537.95|535.65|537.95|535.65|538.08|535.78|537.93|535.63|14
1734246220000|2024-12-15 07:03:40|537.94|535.64|537.69|535.39|537.94|535.64|537.63|535.33|17
1734246230000|2024-12-15 07:03:50|537.74|535.44|538|535.7|538.01|535.71|537.74|535.44|20
1734246240000|2024-12-15 07:04:00|538.03|535.73|537.99|535.69|538.07|535.77|537.98|535.68|19
1734246250000|2024-12-15 07:04:10|538|535.7|538.11|535.81|538.11|535.81|538|535.7|14
1734246260000|2024-12-15 07:04:20|538.09|535.79|538.01|535.71|538.13|535.83|537.99|535.69|23
1734246270000|2024-12-15 07:04:30|538.02|535.72|538.03|535.73|538.03|535.73|537.99|535.69|16
1734246280000|2024-12-15 07:04:40|538.02|535.72|538.13|535.83|538.13|535.83|538|535.7|13
1734246290000|2024-12-15 07:04:50|538.09|535.79|538.1|535.8|538.11|535.81|538.09|535.79|6
1734246300000|2024-12-15 07:05:00|538.09|535.79|538.07|535.77|538.1|535.8|538.04|535.74|21
1734246310000|2024-12-15 07:05:10|538.06|535.76|538.13|535.83|538.13|535.83|538.05|535.75|7
1734246330000|2024-12-15 07:05:30|538.1|535.8|538.07|535.77|538.1|535.8|537.96|535.66|13
1734246340000|2024-12-15 07:05:40|538.06|535.76|537.96|535.66|538.06|535.76|537.96|535.66|16
1734246350000|2024-12-15 07:05:50|537.97|535.67|537.85|535.55|537.97|535.67|537.85|535.55|9
1734246360000|2024-12-15 07:06:00|537.84|535.54|537.78|535.48|537.84|535.54|537.78|535.48|10
1734246370000|2024-12-15 07:06:10|537.79|535.49|537.5|535.2|537.83|535.53|537.5|535.2|21
1734246380000|2024-12-15 07:06:20|537.41|535.11|537.3|535|537.41|535.11|537.26|534.96|10
1734246390000|2024-12-15 07:06:30|537.29|534.99|537.23|534.93|537.29|534.99|537.18|534.88|16
1734246400000|2024-12-15 07:06:40|537.22|534.92|537.34|535.04|537.35|535.05|537.17|534.87|23
1734246410000|2024-12-15 07:06:50|537.35|535.05|537.49|535.19|537.49|535.19|537.35|535.05|21
1734246420000|2024-12-15 07:07:00|537.5|535.2|537.59|535.29|537.78|535.48|537.5|535.2|19
1734246430000|2024-12-15 07:07:10|537.6|535.3|537.53|535.23|537.64|535.34|537.53|535.23|21
1734246440000|2024-12-15 07:07:20|537.52|535.22|537.48|535.18|537.54|535.24|537.46|535.16|22
1734246450000|2024-12-15 07:07:30|537.47|535.17|537.38|535.08|537.48|535.18|537.38|535.08|6
1734246460000|2024-12-15 07:07:40|537.37|535.07|537.32|535.02|537.39|535.09|537.32|535.02|18
1734246470000|2024-12-15 07:07:50|537.3|535|537.24|534.94|537.3|535|537.23|534.93|19
1734246480000|2024-12-15 07:08:00|537.23|534.93|537.19|534.89|537.34|535.04|537.19|534.89|20
1734246490000|2024-12-15 07:08:10|537.16|534.86|537.09|534.79|537.16|534.86|537.04|534.74|18
1734246500000|2024-12-15 07:08:20|537.08|534.78|537.07|534.77|537.1|534.8|537.05|534.75|13
1734246510000|2024-12-15 07:08:30|537.08|534.78|537.21|534.91|537.23|534.93|537.08|534.78|11
1734246520000|2024-12-15 07:08:40|537.2|534.9|537.03|534.73|537.2|534.9|537.02|534.72|19
1734246530000|2024-12-15 07:08:50|537.02|534.72|536.65|534.35|537.03|534.73|536.65|534.35|26
1734246540000|2024-12-15 07:09:00|536.64|534.34|536.7|534.4|536.72|534.42|536.56|534.26|22
1734246550000|2024-12-15 07:09:10|536.73|534.43|536.63|534.33|536.81|534.51|536.63|534.33|18
1734246560000|2024-12-15 07:09:20|536.59|534.29|536.21|533.91|536.59|534.29|536.21|533.91|27
1734246570000|2024-12-15 07:09:30|536.22|533.92|535.86|533.56|536.25|533.95|535.83|533.53|28
1734246580000|2024-12-15 07:09:40|535.83|533.53|535.58|533.28|535.86|533.56|535.53|533.23|29
1734246590000|2024-12-15 07:09:50|535.57|533.27|535.4|533.1|535.57|533.27|535.4|533.1|30
1734246600000|2024-12-15 07:10:00|535.42|533.12|535.24|532.94|535.59|533.29|535.24|532.94|28
1734246610000|2024-12-15 07:10:10|535.22|532.92|535.47|533.17|535.47|533.17|535.22|532.92|28
1734246620000|2024-12-15 07:10:20|535.53|533.23|535.65|533.35|535.65|533.35|535.52|533.22|17
1734246630000|2024-12-15 07:10:30|535.63|533.33|535.6|533.3|535.65|533.35|535.56|533.26|9
1734246640000|2024-12-15 07:10:40|535.62|533.32|535.61|533.31|535.65|533.35|535.6|533.3|8
1734246650000|2024-12-15 07:10:50|535.58|533.28|535.25|532.95|535.59|533.29|535.22|532.92|30
1734246660000|2024-12-15 07:11:00|535.23|532.93|534.64|532.34|535.25|532.95|534.64|532.34|32
1734246670000|2024-12-15 07:11:10|534.6|532.3|534.6|532.3|534.71|532.41|534.57|532.27|28
1734246680000|2024-12-15 07:11:20|534.61|532.31|534.5|532.2|534.82|532.52|534.5|532.2|21
1734246690000|2024-12-15 07:11:30|534.51|532.21|534.5|532.2|534.51|532.21|534.5|532.2|2
1734246720000|2024-12-15 07:12:00|534.57|532.27|534.75|532.45|534.76|532.46|534.55|532.25|23
1734246730000|2024-12-15 07:12:10|534.76|532.46|534.88|532.58|534.88|532.58|534.76|532.46|6
1734246740000|2024-12-15 07:12:20|534.94|532.64|535|532.7|535|532.7|534.94|532.64|11
1734246750000|2024-12-15 07:12:30|534.99|532.69|535|532.7|535|532.7|534.99|532.69|2
1734246780000|2024-12-15 07:13:00|535.02|532.72|535.47|533.17|535.47|533.17|535.02|532.72|5
1734246790000|2024-12-15 07:13:10|535.5|533.2|535.65|533.35|535.65|533.35|535.5|533.2|4
1734246840000|2024-12-15 07:14:00|535.61|533.31|535.59|533.29|535.61|533.31|535.57|533.27|7
1734246850000|2024-12-15 07:14:10|535.57|533.27|535.65|533.35|535.65|533.35|535.43|533.13|22
1734246860000|2024-12-15 07:14:20|535.62|533.32|535.6|533.3|535.64|533.34|535.59|533.29|13
1734246870000|2024-12-15 07:14:30|535.61|533.31|535.65|533.35|535.65|533.35|535.57|533.27|11
1734246890000|2024-12-15 07:14:50|535.57|533.27|535.51|533.21|535.59|533.29|535.5|533.2|19
1734246900000|2024-12-15 07:15:00|535.52|533.22|535.62|533.32|535.62|533.32|535.46|533.16|18
1734246910000|2024-12-15 07:15:10|535.65|533.35|535.65|533.35|535.65|533.35|535.65|533.35|1
1734246920000|2024-12-15 07:15:20|535.74|533.44|535.83|533.53|535.83|533.53|535.74|533.44|2
1734246930000|2024-12-15 07:15:30|535.85|533.55|535.99|533.69|535.99|533.69|535.85|533.55|4
1734246940000|2024-12-15 07:15:40|536.02|533.72|536.71|534.41|536.82|534.52|536.02|533.72|15
1734246950000|2024-12-15 07:15:50|536.72|534.42|536.93|534.63|536.93|534.63|536.71|534.41|21
1734246970000|2024-12-15 07:16:10|536.9|534.6|536.93|534.63|536.93|534.63|536.9|534.6|2
1734246980000|2024-12-15 07:16:20|536.89|534.59|536.93|534.63|536.93|534.63|536.89|534.59|3
1734247000000|2024-12-15 07:16:40|536.95|534.65|537.08|534.78|537.08|534.78|536.95|534.65|4
1734247020000|2024-12-15 07:17:00|537.06|534.76|536.81|534.51|537.07|534.77|536.73|534.43|24
1734247030000|2024-12-15 07:17:10|536.84|534.54|537.08|534.78|537.08|534.78|536.84|534.54|16
1734247050000|2024-12-15 07:17:30|536.99|534.69|537.08|534.78|537.08|534.78|536.98|534.68|11
1734247070000|2024-12-15 07:17:50|537.05|534.75|537.08|534.78|537.08|534.78|537.05|534.75|5
1734247160000|2024-12-15 07:19:20|537.1|534.8|537.46|535.16|537.46|535.16|537.1|534.8|4
1734247170000|2024-12-15 07:19:30|537.43|535.13|537.43|535.13|537.46|535.16|537.43|535.13|4
1734247180000|2024-12-15 07:19:40|537.44|535.14|537.3|535|537.44|535.14|537.29|534.99|15
1734247190000|2024-12-15 07:19:50|537.29|534.99|537.08|534.78|537.29|534.99|537.08|534.78|10
1734247220000|2024-12-15 07:20:20|537.16|534.86|537.13|534.83|537.19|534.89|537.13|534.83|7
1734247230000|2024-12-15 07:20:30|537.12|534.82|537.08|534.78|537.15|534.85|537.08|534.78|9
1734247240000|2024-12-15 07:20:40|537.13|534.83|537.31|535.01|537.31|535.01|537.13|534.83|6
1734247250000|2024-12-15 07:20:50|537.33|535.03|537.34|535.04|537.35|535.05|537.28|534.98|18
1734247260000|2024-12-15 07:21:00|537.33|535.03|537.17|534.87|537.33|535.03|537.15|534.85|29
1734247270000|2024-12-15 07:21:10|537.18|534.88|537.16|534.86|537.23|534.93|537.11|534.81|20
1734247280000|2024-12-15 07:21:20|537.15|534.85|537.37|535.07|537.43|535.13|537.15|534.85|26
1734247290000|2024-12-15 07:21:30|537.38|535.08|537.42|535.12|537.45|535.15|537.38|535.08|14
1734247300000|2024-12-15 07:21:40|537.45|535.15|537.42|535.12|537.45|535.15|537.29|534.99|18
1734247310000|2024-12-15 07:21:50|537.41|535.11|537.37|535.07|537.42|535.12|537.28|534.98|24
1734247320000|2024-12-15 07:22:00|537.36|535.06|537.33|535.03|537.45|535.15|537.33|535.03|16
1734247330000|2024-12-15 07:22:10|537.35|535.05|537.14|534.84|537.35|535.05|537.14|534.84|18
1734247340000|2024-12-15 07:22:20|537.13|534.83|537.26|534.96|537.33|535.03|537.12|534.82|23
1734247350000|2024-12-15 07:22:30|537.27|534.97|537.08|534.78|537.29|534.99|537.08|534.78|15
1734247380000|2024-12-15 07:23:00|536.82|534.52|536.41|534.11|536.82|534.52|536.2|533.9|26
1734247390000|2024-12-15 07:23:10|536.43|534.13|536.44|534.14|536.48|534.18|536.4|534.1|24
1734247400000|2024-12-15 07:23:20|536.45|534.15|536.58|534.28|536.68|534.38|536.45|534.15|23
1734247410000|2024-12-15 07:23:30|536.59|534.29|536.7|534.4|536.75|534.45|536.59|534.29|20
1734247420000|2024-12-15 07:23:40|536.71|534.41|536.7|534.4|536.76|534.46|536.57|534.27|21
1734247430000|2024-12-15 07:23:50|536.77|534.47|536.77|534.47|536.83|534.53|536.7|534.4|15
1734247440000|2024-12-15 07:24:00|536.79|534.49|537.06|534.76|537.12|534.82|536.79|534.49|19
1734247450000|2024-12-15 07:24:10|537.07|534.77|536.78|534.48|537.13|534.83|536.71|534.41|29
1734247460000|2024-12-15 07:24:20|536.76|534.46|536.69|534.39|536.76|534.46|536.68|534.38|17
1734247470000|2024-12-15 07:24:30|536.7|534.4|536.56|534.26|536.7|534.4|536.56|534.26|23
1734247480000|2024-12-15 07:24:40|536.57|534.27|536.51|534.21|536.57|534.27|536.41|534.11|22
1734247490000|2024-12-15 07:24:50|536.57|534.27|536.85|534.55|536.85|534.55|536.57|534.27|18
1734247500000|2024-12-15 07:25:00|536.81|534.51|537.08|534.78|537.11|534.81|536.81|534.51|20
1734247510000|2024-12-15 07:25:10|537.09|534.79|536.62|534.32|537.09|534.79|536.61|534.31|26
1734247520000|2024-12-15 07:25:20|536.63|534.33|536.61|534.31|536.67|534.37|536.56|534.26|26
1734247530000|2024-12-15 07:25:30|536.62|534.32|536.61|534.31|536.67|534.37|536.6|534.3|23
1734247540000|2024-12-15 07:25:40|536.62|534.32|536.83|534.53|536.84|534.54|536.62|534.32|20
1734247550000|2024-12-15 07:25:50|536.88|534.58|537.04|534.74|537.05|534.75|536.88|534.58|25
1734247560000|2024-12-15 07:26:00|537.06|534.76|536.84|534.54|537.13|534.83|536.84|534.54|27
1734247570000|2024-12-15 07:26:10|536.79|534.49|536.7|534.4|536.79|534.49|536.59|534.29|22
1734247580000|2024-12-15 07:26:20|536.8|534.5|536.97|534.67|536.98|534.68|536.8|534.5|24
1734247590000|2024-12-15 07:26:30|537.01|534.71|537.19|534.89|537.23|534.93|537.01|534.71|21
1734247600000|2024-12-15 07:26:40|537.2|534.9|537.08|534.78|537.2|534.9|536.95|534.65|23
1734247610000|2024-12-15 07:26:50|537.01|534.71|536.9|534.6|537.03|534.73|536.85|534.55|24
1734247620000|2024-12-15 07:27:00|536.91|534.61|537.13|534.83|537.14|534.84|536.91|534.61|22
1734247630000|2024-12-15 07:27:10|537.1|534.8|536.88|534.58|537.2|534.9|536.85|534.55|20
1734247640000|2024-12-15 07:27:20|536.86|534.56|536.69|534.39|536.86|534.56|536.67|534.37|25
1734247650000|2024-12-15 07:27:30|536.7|534.4|536.38|534.08|536.7|534.4|536.18|533.88|31
1734247660000|2024-12-15 07:27:40|536.39|534.09|536.19|533.89|536.45|534.15|536.19|533.89|23
1734247670000|2024-12-15 07:27:50|536.12|533.82|535.77|533.47|536.18|533.88|535.77|533.47|25
1734247680000|2024-12-15 07:28:00|535.79|533.49|535.8|533.5|535.9|533.6|535.74|533.44|24
1734247690000|2024-12-15 07:28:10|535.79|533.49|535.56|533.26|535.88|533.58|535.55|533.25|22
1734247700000|2024-12-15 07:28:20|535.54|533.24|535.24|532.94|535.56|533.26|535.17|532.87|33
1734247710000|2024-12-15 07:28:30|535.25|532.95|535.28|532.98|535.33|533.03|535.22|532.92|21
1734247720000|2024-12-15 07:28:40|535.27|532.97|535.12|532.82|535.27|532.97|535.1|532.8|29
1734247730000|2024-12-15 07:28:50|535.14|532.84|535.14|532.84|535.18|532.88|535.13|532.83|22
1734247740000|2024-12-15 07:29:00|535.15|532.85|535.52|533.22|535.54|533.24|535.04|532.74|25
1734247750000|2024-12-15 07:29:10|535.53|533.23|535.53|533.23|535.62|533.32|535.51|533.21|24
1734247760000|2024-12-15 07:29:20|535.52|533.22|535.65|533.35|535.65|533.35|535.5|533.2|17
1734247780000|2024-12-15 07:29:40|535.87|533.57|536.09|533.79|536.09|533.79|535.87|533.57|2
1734247790000|2024-12-15 07:29:50|536.06|533.76|536.01|533.71|536.09|533.79|535.93|533.63|19
1734247800000|2024-12-15 07:30:00|536.09|533.79|535.84|533.54|536.09|533.79|535.84|533.54|21
1734247810000|2024-12-15 07:30:10|535.83|533.53|535.83|533.53|535.85|533.55|535.79|533.49|17
1734247820000|2024-12-15 07:30:20|535.85|533.55|536.09|533.79|536.09|533.79|535.85|533.55|9
1734247840000|2024-12-15 07:30:40|536.16|533.86|536.39|534.09|536.39|534.09|536.16|533.86|4
1734247870000|2024-12-15 07:31:10|536.37|534.07|536.36|534.06|536.37|534.07|536.36|534.06|4
1734247880000|2024-12-15 07:31:20|536.37|534.07|536.33|534.03|536.38|534.08|536.27|533.97|25
1734247890000|2024-12-15 07:31:30|536.34|534.04|536.18|533.88|536.36|534.06|536.18|533.88|22
1734247900000|2024-12-15 07:31:40|536.19|533.89|535.82|533.52|536.19|533.89|535.82|533.52|29
1734247910000|2024-12-15 07:31:50|535.84|533.54|535.67|533.37|535.85|533.55|535.66|533.36|27
1734247920000|2024-12-15 07:32:00|535.68|533.38|535.25|532.95|535.68|533.38|535.2|532.9|27
1734247930000|2024-12-15 07:32:10|535.22|532.92|535.16|532.86|535.22|532.92|534.91|532.61|27
1734247940000|2024-12-15 07:32:20|535.15|532.85|534.67|532.37|535.15|532.85|534.67|532.37|27
1734247950000|2024-12-15 07:32:30|534.57|532.27|534.4|532.1|534.63|532.33|534.4|532.1|25
1734247960000|2024-12-15 07:32:40|534.42|532.12|534.61|532.31|534.61|532.31|534.37|532.07|23
1734247970000|2024-12-15 07:32:50|534.63|532.33|534.48|532.18|534.67|532.37|534.48|532.18|25
1734247980000|2024-12-15 07:33:00|534.49|532.19|534.06|531.76|534.49|532.19|534.05|531.75|24
1734247990000|2024-12-15 07:33:10|534.08|531.78|534.13|531.83|534.21|531.91|534.08|531.78|15
1734248000000|2024-12-15 07:33:20|534.14|531.84|533.8|531.5|534.14|531.84|533.8|531.5|8
1734248010000|2024-12-15 07:33:30|533.61|531.31|533.61|531.31|533.61|531.31|533.61|531.31|1
1734248020000|2024-12-15 07:33:40|533.67|531.37|533.5|531.2|533.72|531.42|533.5|531.2|13
1734248030000|2024-12-15 07:33:50|533.53|531.23|533.23|530.93|533.53|531.23|533.21|530.91|25
1734248040000|2024-12-15 07:34:00|533.24|530.94|533.17|530.87|533.44|531.14|533.17|530.87|30
1734248050000|2024-12-15 07:34:10|533.16|530.86|532.8|530.5|533.2|530.9|532.78|530.48|26
1734248060000|2024-12-15 07:34:20|532.82|530.52|532.47|530.17|532.86|530.56|532.42|530.12|21
1734248070000|2024-12-15 07:34:30|532.48|530.18|532.49|530.19|532.49|530.19|532.34|530.04|20
1734248080000|2024-12-15 07:34:40|532.57|530.27|532.71|530.41|532.87|530.57|532.57|530.27|25
1734248090000|2024-12-15 07:34:50|532.68|530.38|532.49|530.19|532.7|530.4|532.45|530.15|24
1734248100000|2024-12-15 07:35:00|532.5|530.2|532.43|530.13|532.69|530.39|532.39|530.09|20
1734248110000|2024-12-15 07:35:10|532.45|530.15|532.42|530.12|532.6|530.3|532.41|530.11|19
1734248120000|2024-12-15 07:35:20|532.44|530.14|532.32|530.02|532.44|530.14|532.25|529.95|22
1734248130000|2024-12-15 07:35:30|532.33|530.03|532.55|530.25|532.55|530.25|532.22|529.92|20
1734248140000|2024-12-15 07:35:40|532.54|530.24|532.66|530.36|532.66|530.36|532.48|530.18|12
1734248160000|2024-12-15 07:36:00|532.59|530.29|532.61|530.31|532.66|530.36|532.59|530.29|14
1734248170000|2024-12-15 07:36:10|532.6|530.3|532.66|530.36|532.66|530.36|532.48|530.18|26
1734248180000|2024-12-15 07:36:20|532.64|530.34|532.64|530.34|532.66|530.36|532.61|530.31|13
1734248190000|2024-12-15 07:36:30|532.63|530.33|532.61|530.31|532.64|530.34|532.59|530.29|11
1734248200000|2024-12-15 07:36:40|532.64|530.34|532.31|530.01|532.65|530.35|532.3|530|16
1734248210000|2024-12-15 07:36:50|532.3|530|532.23|529.93|532.3|530|532.23|529.93|9
1734248220000|2024-12-15 07:37:00|532.25|529.95|532.51|530.21|532.62|530.32|532.25|529.95|16
1734248230000|2024-12-15 07:37:10|532.5|530.2|532.66|530.36|532.66|530.36|532.49|530.19|7
1734248240000|2024-12-15 07:37:20|532.62|530.32|532.64|530.34|532.65|530.35|532.62|530.32|3
1734248250000|2024-12-15 07:37:30|532.65|530.35|532.25|529.95|532.65|530.35|532.22|529.92|29
1734248260000|2024-12-15 07:37:40|532.24|529.94|532.23|529.93|532.28|529.98|532.21|529.91|22
1734248270000|2024-12-15 07:37:50|532.22|529.92|532.01|529.71|532.24|529.94|531.95|529.65|24
1734248280000|2024-12-15 07:38:00|532.02|529.72|532.25|529.95|532.37|530.07|532.02|529.72|19
1734248290000|2024-12-15 07:38:10|532.22|529.92|532.09|529.79|532.28|529.98|532.09|529.79|24
1734248300000|2024-12-15 07:38:20|532.08|529.78|532.04|529.74|532.09|529.79|532.02|529.72|15
1734248310000|2024-12-15 07:38:30|532.02|529.72|531.93|529.63|532.03|529.73|531.91|529.61|19
1734248320000|2024-12-15 07:38:40|531.94|529.64|531.91|529.61|532.14|529.84|531.91|529.61|19
1734248330000|2024-12-15 07:38:50|531.92|529.62|531.83|529.53|531.98|529.68|531.83|529.53|11
1734248340000|2024-12-15 07:39:00|531.86|529.56|531.83|529.53|531.91|529.61|531.82|529.52|16
1734248350000|2024-12-15 07:39:10|531.82|529.52|531.4|529.1|531.84|529.54|531.4|529.1|21
1734248360000|2024-12-15 07:39:20|531.42|529.12|531.02|528.72|531.42|529.12|531.02|528.72|24
1734248370000|2024-12-15 07:39:30|531.01|528.71|531.14|528.84|531.14|528.84|530.8|528.5|21
1734248380000|2024-12-15 07:39:40|531.12|528.82|530.97|528.67|531.12|528.82|530.97|528.67|26
1734248390000|2024-12-15 07:39:50|530.96|528.66|530.82|528.52|530.96|528.66|530.78|528.48|20
1734248400000|2024-12-15 07:40:00|530.99|528.69|531.26|528.96|531.26|528.96|530.83|528.53|19
1734248410000|2024-12-15 07:40:10|531.28|528.98|531.48|529.18|531.66|529.36|531.28|528.98|30
1734248420000|2024-12-15 07:40:20|531.49|529.19|531.09|528.79|531.49|529.19|531.06|528.76|30
1734248430000|2024-12-15 07:40:30|531.04|528.74|530.82|528.52|531.08|528.78|530.82|528.52|19
1734248440000|2024-12-15 07:40:40|530.83|528.53|530.65|528.35|530.84|528.54|530.65|528.35|17
1734248450000|2024-12-15 07:40:50|530.68|528.38|530.95|528.65|531|528.7|530.66|528.36|17
1734248460000|2024-12-15 07:41:00|531|528.7|531.28|528.98|531.41|529.11|530.98|528.68|18
1734248470000|2024-12-15 07:41:10|531.31|529.01|530.87|528.57|531.35|529.05|530.84|528.54|24
1734248480000|2024-12-15 07:41:20|530.88|528.58|531.03|528.73|531.1|528.8|530.8|528.5|23
1734248490000|2024-12-15 07:41:30|531|528.7|531.05|528.75|531.05|528.75|530.78|528.48|29
1734248500000|2024-12-15 07:41:40|531.06|528.76|531.22|528.92|531.25|528.95|531.03|528.73|19
1734248510000|2024-12-15 07:41:50|531.21|528.91|531.15|528.85|531.21|528.91|531.1|528.8|24
1734248520000|2024-12-15 07:42:00|531.11|528.81|530.92|528.62|531.13|528.83|530.92|528.62|20
1734248530000|2024-12-15 07:42:10|530.93|528.63|530.84|528.54|530.96|528.66|530.84|528.54|16
1734248540000|2024-12-15 07:42:20|530.86|528.56|531.49|529.19|531.49|529.19|530.86|528.56|19
1734248550000|2024-12-15 07:42:30|531.45|529.15|531.45|529.15|531.49|529.19|531.42|529.12|9
1734248560000|2024-12-15 07:42:40|531.47|529.17|531.64|529.34|531.64|529.34|531.47|529.17|5
1734248570000|2024-12-15 07:42:50|531.66|529.36|531.83|529.53|531.83|529.53|531.66|529.36|3
1734248580000|2024-12-15 07:43:00|531.81|529.51|531.6|529.3|531.83|529.53|531.55|529.25|13
1734248590000|2024-12-15 07:43:10|531.61|529.31|531.55|529.25|531.74|529.44|531.55|529.25|21
1734248600000|2024-12-15 07:43:20|531.56|529.26|531.35|529.05|531.58|529.28|531.35|529.05|22
1734248610000|2024-12-15 07:43:30|531.34|529.04|531.22|528.92|531.35|529.05|531.15|528.85|26
1734248620000|2024-12-15 07:43:40|531.19|528.89|531.12|528.82|531.19|528.89|531.04|528.74|21
1734248630000|2024-12-15 07:43:50|531.11|528.81|530.68|528.38|531.11|528.81|530.68|528.38|23
1734248640000|2024-12-15 07:44:00|530.62|528.32|530.2|527.9|530.62|528.32|530.2|527.9|26
1734248650000|2024-12-15 07:44:10|530.21|527.91|530.21|527.91|530.34|528.04|530.21|527.91|21
1734248660000|2024-12-15 07:44:20|530.2|527.9|530.14|527.84|530.2|527.9|530.14|527.84|7
1734248670000|2024-12-15 07:44:30|530.24|527.94|530.31|528.01|530.38|528.08|530.23|527.93|19
1734248680000|2024-12-15 07:44:40|530.32|528.02|530.27|527.97|530.32|528.02|530.27|527.97|15
1734248690000|2024-12-15 07:44:50|530.26|527.96|530.34|528.04|530.36|528.06|530.26|527.96|12
1734248700000|2024-12-15 07:45:00|530.37|528.07|530.15|527.85|530.37|528.07|530.15|527.85|26
1734248710000|2024-12-15 07:45:10|530.23|527.93|530.15|527.85|530.23|527.93|530.15|527.85|7
1734248720000|2024-12-15 07:45:20|530.14|527.84|530.14|527.84|530.14|527.84|530.14|527.84|1
1734248730000|2024-12-15 07:45:30|530.2|527.9|530.38|528.08|530.38|528.08|530.2|527.9|16
1734248750000|2024-12-15 07:45:50|530.5|528.2|530.62|528.32|530.62|528.32|530.5|528.2|2
1734248760000|2024-12-15 07:46:00|530.93|528.63|530.77|528.47|530.93|528.63|530.69|528.39|13
1734248770000|2024-12-15 07:46:10|530.76|528.46|530.71|528.41|530.8|528.5|530.67|528.37|23
1734248780000|2024-12-15 07:46:20|530.68|528.38|530.39|528.09|530.69|528.39|530.27|527.97|25
1734248790000|2024-12-15 07:46:30|530.38|528.08|530.39|528.09|530.42|528.12|530.38|528.08|9
1734248800000|2024-12-15 07:46:40|530.4|528.1|530.34|528.04|530.4|528.1|530.29|527.99|19
1734248810000|2024-12-15 07:46:50|530.32|528.02|530.42|528.12|530.42|528.12|530.2|527.9|16
1734248820000|2024-12-15 07:47:00|530.39|528.09|530.41|528.11|530.43|528.13|530.36|528.06|9
1734248830000|2024-12-15 07:47:10|530.4|528.1|530.35|528.05|530.41|528.11|530.32|528.02|18
1734248840000|2024-12-15 07:47:20|530.36|528.06|530.21|527.91|530.68|528.38|530.21|527.91|27
1734248850000|2024-12-15 07:47:30|530.2|527.9|530.28|527.98|530.28|527.98|530.17|527.87|24
1734248860000|2024-12-15 07:47:40|530.25|527.95|530.25|527.95|530.25|527.95|530.23|527.93|5
1734248870000|2024-12-15 07:47:50|530.26|527.96|530.14|527.84|530.26|527.96|530.14|527.84|8
1734248880000|2024-12-15 07:48:00|529.82|527.52|529.53|527.23|529.82|527.52|529.42|527.12|21
1734248890000|2024-12-15 07:48:10|529.5|527.2|529.81|527.51|529.84|527.54|529.43|527.13|24
1734248900000|2024-12-15 07:48:20|529.77|527.47|529.84|527.54|529.84|527.54|529.74|527.44|23
1734248910000|2024-12-15 07:48:30|529.83|527.53|529.74|527.44|529.87|527.57|529.74|527.44|17
1734248920000|2024-12-15 07:48:40|529.77|527.47|530.02|527.72|530.11|527.81|529.77|527.47|22
1734248930000|2024-12-15 07:48:50|530.04|527.74|530.44|528.14|530.44|528.14|530.02|527.72|20
1734248940000|2024-12-15 07:49:00|530.39|528.09|530.29|527.99|530.41|528.11|530.29|527.99|16
1734248950000|2024-12-15 07:49:10|530.3|528|530.15|527.85|530.3|528|530.15|527.85|28
1734248960000|2024-12-15 07:49:20|530.14|527.84|530.15|527.85|530.15|527.85|530.06|527.76|16
1734248970000|2024-12-15 07:49:30|530.18|527.88|530.33|528.03|530.41|528.11|530.18|527.88|20
1734248980000|2024-12-15 07:49:40|530.34|528.04|530.25|527.95|530.44|528.14|530.25|527.95|14
1734248990000|2024-12-15 07:49:50|530.28|527.98|530.44|528.14|530.44|528.14|530.28|527.98|8
1734249000000|2024-12-15 07:50:00|530.57|528.27|530.71|528.41|530.71|528.41|530.57|528.27|2
1734249010000|2024-12-15 07:50:10|530.76|528.46|530.93|528.63|530.93|528.63|530.76|528.46|3
1734249020000|2024-12-15 07:50:20|531.05|528.75|531.18|528.88|531.18|528.88|531.05|528.75|2
1734249040000|2024-12-15 07:50:40|531.15|528.85|531.18|528.88|531.18|528.88|531.1|528.8|16
1734249060000|2024-12-15 07:51:00|531.17|528.87|531.17|528.87|531.18|528.88|531.15|528.85|7
1734249070000|2024-12-15 07:51:10|531.18|528.88|531.1|528.8|531.18|528.88|531.05|528.75|9
1734249080000|2024-12-15 07:51:20|531.06|528.76|531.13|528.83|531.18|528.88|531.06|528.76|22
1734249090000|2024-12-15 07:51:30|531.15|528.85|531.18|528.88|531.18|528.88|531.14|528.84|7
1734249100000|2024-12-15 07:51:40|531.13|528.83|531.07|528.77|531.15|528.85|531.06|528.76|12
1734249110000|2024-12-15 07:51:50|531.05|528.75|531.17|528.87|531.18|528.88|531.05|528.75|22
1734249120000|2024-12-15 07:52:00|531.18|528.88|531.18|528.88|531.18|528.88|531.18|528.88|1
1734249130000|2024-12-15 07:52:10|531.31|529.01|531.45|529.15|531.45|529.15|531.31|529.01|2
1734249140000|2024-12-15 07:52:20|531.54|529.24|531.77|529.47|531.77|529.47|531.54|529.24|5
1734249150000|2024-12-15 07:52:30|531.78|529.48|531.98|529.68|531.98|529.68|531.78|529.48|4
1734249170000|2024-12-15 07:52:50|532.02|529.72|532.48|530.18|532.48|530.18|532.02|529.72|4
1734249180000|2024-12-15 07:53:00|532.4|530.1|532.48|530.18|532.48|530.18|532.4|530.1|10
1734249190000|2024-12-15 07:53:10|532.47|530.17|532.33|530.03|532.47|530.17|532.32|530.02|28
1734249200000|2024-12-15 07:53:20|532.36|530.06|532.21|529.91|532.36|530.06|532.2|529.9|21
1734249210000|2024-12-15 07:53:30|532.26|529.96|532.57|530.27|532.57|530.27|532.26|529.96|10
1734249220000|2024-12-15 07:53:40|532.56|530.26|532.57|530.27|532.62|530.32|532.56|530.26|13
1734249230000|2024-12-15 07:53:50|532.56|530.26|532.6|530.3|532.61|530.31|532.38|530.08|26
1734249240000|2024-12-15 07:54:00|532.59|530.29|532.56|530.26|532.59|530.29|532.54|530.24|18
1734249250000|2024-12-15 07:54:10|532.54|530.24|532.39|530.09|532.54|530.24|532.37|530.07|26
1734249260000|2024-12-15 07:54:20|532.38|530.08|532.02|529.72|532.39|530.09|532.02|529.72|25
1734249270000|2024-12-15 07:54:30|531.85|529.55|532.01|529.71|532.05|529.75|531.82|529.52|26
1734249280000|2024-12-15 07:54:40|531.98|529.68|532.09|529.79|532.31|530.01|531.98|529.68|26
1734249290000|2024-12-15 07:54:50|532.08|529.78|532.21|529.91|532.21|529.91|532.05|529.75|8
1734249300000|2024-12-15 07:55:00|532.26|529.96|532.48|530.18|532.48|530.18|532.23|529.93|20
1734249310000|2024-12-15 07:55:10|532.47|530.17|532.5|530.2|532.5|530.2|532.45|530.15|20
1734249330000|2024-12-15 07:55:30|532.47|530.17|532.46|530.16|532.47|530.17|532.42|530.12|7
1734249340000|2024-12-15 07:55:40|532.45|530.15|532.5|530.2|532.5|530.2|532.44|530.14|10
1734249360000|2024-12-15 07:56:00|532.58|530.28|532.66|530.36|532.66|530.36|532.58|530.28|2
1734249370000|2024-12-15 07:56:10|532.74|530.44|532.75|530.45|532.83|530.53|532.68|530.38|13
1734249380000|2024-12-15 07:56:20|532.74|530.44|532.89|530.59|532.89|530.59|532.74|530.44|18
1734249390000|2024-12-15 07:56:30|532.95|530.65|532.97|530.67|533|530.7|532.95|530.65|13
1734249400000|2024-12-15 07:56:40|532.99|530.69|532.98|530.68|532.99|530.69|532.91|530.61|11
1734249410000|2024-12-15 07:56:50|532.99|530.69|533.01|530.71|533.01|530.71|532.99|530.69|2
1734249440000|2024-12-15 07:57:20|533.02|530.72|533.03|530.73|533.03|530.73|533.02|530.72|2
1734249450000|2024-12-15 07:57:30|533.07|530.77|533.07|530.77|533.07|530.77|533.07|530.77|1
1734249470000|2024-12-15 07:57:50|533.03|530.73|532.86|530.56|533.03|530.73|532.86|530.56|14
1734249480000|2024-12-15 07:58:00|532.84|530.54|532.91|530.61|532.91|530.61|532.76|530.46|30
1734249490000|2024-12-15 07:58:10|532.92|530.62|533.05|530.75|533.07|530.77|532.86|530.56|26
1734249500000|2024-12-15 07:58:20|533.04|530.74|533.04|530.74|533.07|530.77|533.03|530.73|8
1734249510000|2024-12-15 07:58:30|533.05|530.75|533.07|530.77|533.07|530.77|533.05|530.75|5
1734249550000|2024-12-15 07:59:10|533.06|530.76|533.01|530.71|533.06|530.76|532.99|530.69|11
1734249560000|2024-12-15 07:59:20|532.99|530.69|533|530.7|533.03|530.73|532.96|530.66|13
1734249570000|2024-12-15 07:59:30|532.98|530.68|532.96|530.66|532.98|530.68|532.94|530.64|14
1734249580000|2024-12-15 07:59:40|532.94|530.64|533.01|530.71|533.03|530.73|532.92|530.62|13
1734249590000|2024-12-15 07:59:50|533|530.7|532.89|530.59|533|530.7|532.88|530.58|15
1734249600000|2024-12-15 08:00:00|532.9|530.6|532.83|530.53|532.9|530.6|532.79|530.49|16
1734249610000|2024-12-15 08:00:10|532.84|530.54|532.86|530.56|532.92|530.62|532.83|530.53|19
1734249620000|2024-12-15 08:00:20|532.85|530.55|533.07|530.77|533.07|530.77|532.83|530.53|18
1734249630000|2024-12-15 08:00:30|533.06|530.76|532.8|530.5|533.06|530.76|532.79|530.49|23
1734249640000|2024-12-15 08:00:40|532.82|530.52|532.74|530.44|532.84|530.54|532.74|530.44|25
1734249650000|2024-12-15 08:00:50|532.76|530.46|532.84|530.54|532.94|530.64|532.76|530.46|21
1734249660000|2024-12-15 08:01:00|532.85|530.55|533.07|530.77|533.07|530.77|532.82|530.52|16
1734249680000|2024-12-15 08:01:20|533.16|530.86|533.25|530.95|533.25|530.95|533.16|530.86|2
1734249690000|2024-12-15 08:01:30|533.3|531|533.73|531.43|533.73|531.43|533.3|531|10
1734249700000|2024-12-15 08:01:40|534.02|531.72|534.24|531.94|534.25|531.95|534.02|531.72|15
1734249710000|2024-12-15 08:01:50|534.22|531.92|534.42|532.12|534.43|532.13|534.22|531.92|6
1734249720000|2024-12-15 08:02:00|534.45|532.15|534.66|532.36|534.66|532.36|534.45|532.15|19
1734249730000|2024-12-15 08:02:10|534.65|532.35|534.34|532.04|534.66|532.36|534.34|532.04|29
1734249740000|2024-12-15 08:02:20|534.29|531.99|533.47|531.17|534.34|532.04|533.4|531.1|35
1734249750000|2024-12-15 08:02:30|533.48|531.18|532.98|530.68|533.52|531.22|532.89|530.59|30
1734249760000|2024-12-15 08:02:40|532.97|530.67|532.61|530.31|532.97|530.67|532.54|530.24|32
1734249770000|2024-12-15 08:02:50|532.59|530.29|532.56|530.26|533.02|530.72|532.41|530.11|24
1734249780000|2024-12-15 08:03:00|532.53|530.23|532.23|529.93|532.53|530.23|532.2|529.9|23
1734249790000|2024-12-15 08:03:10|532.22|529.92|531.66|529.36|532.25|529.95|531.53|529.23|29
1734249800000|2024-12-15 08:03:20|531.71|529.41|531.97|529.67|532.01|529.71|531.71|529.41|23
1734249810000|2024-12-15 08:03:30|531.94|529.64|531.68|529.38|531.97|529.67|531.68|529.38|25
1734249820000|2024-12-15 08:03:40|531.67|529.37|531.34|529.04|531.67|529.37|531.25|528.95|25
1734249830000|2024-12-15 08:03:50|531.35|529.05|531.72|529.42|531.77|529.47|531.35|529.05|21
1734249840000|2024-12-15 08:04:00|531.75|529.45|531.62|529.32|531.78|529.48|531.61|529.31|31
1734249850000|2024-12-15 08:04:10|531.57|529.27|531.35|529.05|531.57|529.27|531.33|529.03|20
1734249860000|2024-12-15 08:04:20|531.34|529.04|531.63|529.33|531.68|529.38|531.34|529.04|22
1734249870000|2024-12-15 08:04:30|531.62|529.32|531.64|529.34|531.72|529.42|531.62|529.32|13
1734249880000|2024-12-15 08:04:40|531.63|529.33|531.72|529.42|531.72|529.42|531.62|529.32|20
1734249890000|2024-12-15 08:04:50|531.76|529.46|532.02|529.72|532.02|529.72|531.76|529.46|3
1734249900000|2024-12-15 08:05:00|531.99|529.69|531.9|529.6|532.02|529.72|531.89|529.59|14
1734249910000|2024-12-15 08:05:10|531.96|529.66|531.95|529.65|532.01|529.71|531.94|529.64|15
1734249920000|2024-12-15 08:05:20|531.99|529.69|532.57|530.27|532.57|530.27|531.99|529.69|7
1734249930000|2024-12-15 08:05:30|532.63|530.33|532.68|530.38|532.7|530.4|532.63|530.33|8
1734249940000|2024-12-15 08:05:40|532.7|530.4|532.5|530.2|532.7|530.4|532.48|530.18|21
1734249950000|2024-12-15 08:05:50|532.51|530.21|532.27|529.97|532.52|530.22|532.21|529.91|23
1734249960000|2024-12-15 08:06:00|532.26|529.96|532.03|529.73|532.26|529.96|531.87|529.57|19
1734249970000|2024-12-15 08:06:10|532.05|529.75|532.3|530|532.39|530.09|532.05|529.75|20
1734249980000|2024-12-15 08:06:20|532.29|529.99|532.38|530.08|532.44|530.14|532.28|529.98|13
1734249990000|2024-12-15 08:06:30|532.43|530.13|532.44|530.14|532.44|530.14|532.43|530.13|2
1734250000000|2024-12-15 08:06:40|532.42|530.12|532.38|530.08|532.42|530.12|532.28|529.98|18
1734250010000|2024-12-15 08:06:50|532.37|530.07|532.29|529.99|532.39|530.09|532.26|529.96|23
1734250020000|2024-12-15 08:07:00|532.34|530.04|532.7|530.4|532.7|530.4|532.34|530.04|10
1734250030000|2024-12-15 08:07:10|532.69|530.39|532.44|530.14|532.69|530.39|532.44|530.14|23
1734250040000|2024-12-15 08:07:20|532.45|530.15|532.27|529.97|532.5|530.2|532.26|529.96|25
1734250050000|2024-12-15 08:07:30|532.28|529.98|532.3|530|532.34|530.04|532.25|529.95|22
1734250060000|2024-12-15 08:07:40|532.29|529.99|532.39|530.09|532.42|530.12|532.29|529.99|8
1734250070000|2024-12-15 08:07:50|532.5|530.2|532.7|530.4|532.7|530.4|532.48|530.18|18
1734250080000|2024-12-15 08:08:00|532.69|530.39|532.63|530.33|532.69|530.39|532.58|530.28|16
1734250090000|2024-12-15 08:08:10|532.66|530.36|532.5|530.2|532.69|530.39|532.47|530.17|26
1734250100000|2024-12-15 08:08:20|532.49|530.19|532.61|530.31|532.63|530.33|532.32|530.02|18
1734250110000|2024-12-15 08:08:30|532.59|530.29|532.51|530.21|532.66|530.36|532.45|530.15|26
1734250120000|2024-12-15 08:08:40|532.53|530.23|532.42|530.12|532.59|530.29|532.37|530.07|29
1734250130000|2024-12-15 08:08:50|532.4|530.1|532.11|529.81|532.42|530.12|532.04|529.74|28
1734250140000|2024-12-15 08:09:00|532.07|529.77|532.43|530.13|532.43|530.13|532.07|529.77|19
1734250150000|2024-12-15 08:09:10|532.4|530.1|532.4|530.1|532.43|530.13|532.34|530.04|17
1734250160000|2024-12-15 08:09:20|532.41|530.11|532.43|530.13|532.43|530.13|532.41|530.11|2
1734250180000|2024-12-15 08:09:40|532.42|530.12|532.42|530.12|532.42|530.12|532.41|530.11|3
1734250190000|2024-12-15 08:09:50|532.43|530.13|532.34|530.04|532.43|530.13|532.34|530.04|7
1734250200000|2024-12-15 08:10:00|532.35|530.05|532.43|530.13|532.43|530.13|532.15|529.85|19
1734250210000|2024-12-15 08:10:10|532.41|530.11|532.27|529.97|532.41|530.11|532.27|529.97|6
1734250220000|2024-12-15 08:10:20|532.3|530|532.17|529.87|532.43|530.13|532.17|529.87|22
1734250230000|2024-12-15 08:10:30|532.14|529.84|532.29|529.99|532.29|529.99|532.14|529.84|21
1734250240000|2024-12-15 08:10:40|532.27|529.97|532.22|529.92|532.27|529.97|532.22|529.92|5
1734250250000|2024-12-15 08:10:50|532.2|529.9|532.29|529.99|532.29|529.99|532.2|529.9|17
1734250260000|2024-12-15 08:11:00|532.26|529.96|532.27|529.97|532.29|529.99|532.25|529.95|10
1734250270000|2024-12-15 08:11:10|532.29|529.99|532.27|529.97|532.29|529.99|532.11|529.81|22
1734250280000|2024-12-15 08:11:20|532.25|529.95|532.14|529.84|532.29|529.99|532.06|529.76|27
1734250290000|2024-12-15 08:11:30|532.18|529.88|532.29|529.99|532.29|529.99|532.18|529.88|4
1734250320000|2024-12-15 08:12:00|532.35|530.05|532.42|530.12|532.42|530.12|532.35|530.05|2
1734250330000|2024-12-15 08:12:10|532.43|530.13|532.81|530.51|532.81|530.51|532.43|530.13|4
1734250340000|2024-12-15 08:12:20|532.76|530.46|532.63|530.33|532.76|530.46|532.54|530.24|19
1734250350000|2024-12-15 08:12:30|532.61|530.31|532.66|530.36|532.66|530.36|532.61|530.31|6
1734250360000|2024-12-15 08:12:40|532.62|530.32|532.63|530.33|532.63|530.33|532.61|530.31|4
1734250370000|2024-12-15 08:12:50|532.61|530.31|532.41|530.11|532.63|530.33|532.35|530.05|24
1734250380000|2024-12-15 08:13:00|532.38|530.08|532.49|530.19|532.49|530.19|532.38|530.08|19
1734250390000|2024-12-15 08:13:10|532.46|530.16|532.49|530.19|532.49|530.19|532.46|530.16|3
1734250430000|2024-12-15 08:13:50|532.48|530.18|532.48|530.18|532.49|530.19|532.47|530.17|7
1734250440000|2024-12-15 08:14:00|532.49|530.19|532.49|530.19|532.49|530.19|532.49|530.19|1
1734250460000|2024-12-15 08:14:20|532.66|530.36|532.66|530.36|532.66|530.36|532.66|530.36|1
1734250480000|2024-12-15 08:14:40|532.61|530.31|532.62|530.32|532.62|530.32|532.61|530.31|2
1734250490000|2024-12-15 08:14:50|532.49|530.19|532.25|529.95|532.57|530.27|532.25|529.95|21
1734250500000|2024-12-15 08:15:00|532.27|529.97|532.38|530.08|532.39|530.09|532.27|529.97|26
1734250510000|2024-12-15 08:15:10|532.39|530.09|532.39|530.09|532.39|530.09|532.38|530.08|3
1734250530000|2024-12-15 08:15:30|532.37|530.07|532.39|530.09|532.39|530.09|532.27|529.97|18
1734250550000|2024-12-15 08:15:50|532.52|530.22|532.66|530.36|532.66|530.36|532.52|530.22|2
1734250560000|2024-12-15 08:16:00|532.67|530.37|532.7|530.4|532.7|530.4|532.67|530.37|2
1734250570000|2024-12-15 08:16:10|532.67|530.37|532.6|530.3|532.67|530.37|532.57|530.27|9
1734250580000|2024-12-15 08:16:20|532.61|530.31|532.4|530.1|532.61|530.31|532.36|530.06|24
1734250590000|2024-12-15 08:16:30|532.43|530.13|532.29|529.99|532.44|530.14|532.13|529.83|25
1734250600000|2024-12-15 08:16:40|532.33|530.03|531.83|529.53|532.33|530.03|531.83|529.53|21
1734250610000|2024-12-15 08:16:50|531.82|529.52|531.92|529.62|531.98|529.68|531.82|529.52|21
1734250620000|2024-12-15 08:17:00|532.06|529.76|532.01|529.71|532.14|529.84|532.01|529.71|16
1734250630000|2024-12-15 08:17:10|532|529.7|531.88|529.58|532.06|529.76|531.85|529.55|25
1734250640000|2024-12-15 08:17:20|531.87|529.57|531.85|529.55|531.9|529.6|531.81|529.51|20
1734250650000|2024-12-15 08:17:30|531.83|529.53|532.26|529.96|532.28|529.98|531.81|529.51|22
1734250660000|2024-12-15 08:17:40|532.27|529.97|531.99|529.69|532.27|529.97|531.94|529.64|26
1734250670000|2024-12-15 08:17:50|531.98|529.68|531.77|529.47|531.98|529.68|531.68|529.38|22
1734250680000|2024-12-15 08:18:00|531.76|529.46|531.98|529.68|532.06|529.76|531.76|529.46|27
1734250690000|2024-12-15 08:18:10|531.97|529.67|531.8|529.5|531.98|529.68|531.75|529.45|21
1734250700000|2024-12-15 08:18:20|531.79|529.49|531.49|529.19|531.79|529.49|531.14|528.84|30
1734250710000|2024-12-15 08:18:30|531.44|529.14|531.22|528.92|531.54|529.24|531.17|528.87|24
1734250720000|2024-12-15 08:18:40|531.18|528.88|531.09|528.79|531.24|528.94|530.93|528.63|26
1734250730000|2024-12-15 08:18:50|531.15|528.85|530.84|528.54|531.18|528.88|530.84|528.54|28
1734250740000|2024-12-15 08:19:00|530.72|528.42|530.65|528.35|530.72|528.42|530.58|528.28|26
1734250750000|2024-12-15 08:19:10|530.82|528.52|531.06|528.76|531.06|528.76|530.7|528.4|21
1734250760000|2024-12-15 08:19:20|531.07|528.77|531.27|528.97|531.31|529.01|531.03|528.73|27
1734250770000|2024-12-15 08:19:30|531.24|528.94|531.14|528.84|531.28|528.98|531.14|528.84|24
1734250780000|2024-12-15 08:19:40|531.19|528.89|531.33|529.03|531.33|529.03|531.19|528.89|9
1734250790000|2024-12-15 08:19:50|531.31|529.01|531.23|528.93|531.32|529.02|531.16|528.86|11
1734250800000|2024-12-15 08:20:00|531.24|528.94|531.33|529.03|531.33|529.03|531.22|528.92|6
1734250810000|2024-12-15 08:20:10|531.31|529.01|531.29|528.99|531.32|529.02|531.28|528.98|7
1734250820000|2024-12-15 08:20:20|531.28|528.98|531.16|528.86|531.28|528.98|531.07|528.77|19
1734250830000|2024-12-15 08:20:30|531.15|528.85|531.06|528.76|531.2|528.9|530.85|528.55|27
1734250840000|2024-12-15 08:20:40|531.08|528.78|531.08|528.78|531.1|528.8|530.95|528.65|20
1734250850000|2024-12-15 08:20:50|531.09|528.79|531.33|529.03|531.33|529.03|531.09|528.79|12
1734250880000|2024-12-15 08:21:20|531.37|529.07|531.56|529.26|531.56|529.26|531.37|529.07|4
1734250890000|2024-12-15 08:21:30|531.61|529.31|532.12|529.82|532.12|529.82|531.61|529.31|7
1734250900000|2024-12-15 08:21:40|532.04|529.74|531.98|529.68|532.06|529.76|531.95|529.65|10
1734250910000|2024-12-15 08:21:50|531.95|529.65|531.78|529.48|531.95|529.65|531.78|529.48|25
1734250920000|2024-12-15 08:22:00|531.77|529.47|531.69|529.39|531.95|529.65|531.68|529.38|22
1734250930000|2024-12-15 08:22:10|531.65|529.35|531.31|529.01|531.65|529.35|531.21|528.91|29
1734250940000|2024-12-15 08:22:20|531.3|529|531.3|529|531.35|529.05|531.28|528.98|19
1734250950000|2024-12-15 08:22:30|531.29|528.99|531.02|528.72|531.29|528.99|531.01|528.71|25
1734250960000|2024-12-15 08:22:40|531.03|528.73|530.96|528.66|531.03|528.73|530.92|528.62|21
1734250970000|2024-12-15 08:22:50|530.97|528.67|531.03|528.73|531.2|528.9|530.9|528.6|16
1734250980000|2024-12-15 08:23:00|531.01|528.71|530.74|528.44|531.05|528.75|530.72|528.42|23
1734250990000|2024-12-15 08:23:10|530.77|528.47|530.92|528.62|530.92|528.62|530.71|528.41|18
1734251000000|2024-12-15 08:23:20|530.9|528.6|530.99|528.69|531.02|528.72|530.89|528.59|17
1734251010000|2024-12-15 08:23:30|531.02|528.72|530.81|528.51|531.11|528.81|530.81|528.51|20
1734251020000|2024-12-15 08:23:40|530.82|528.52|530.89|528.59|530.89|528.59|530.78|528.48|9
1734251030000|2024-12-15 08:23:50|530.88|528.58|531.19|528.89|531.2|528.9|530.88|528.58|15
1734251040000|2024-12-15 08:24:00|531.18|528.88|531.35|529.05|531.35|529.05|531.15|528.85|17
1734251050000|2024-12-15 08:24:10|531.33|529.03|531.28|528.98|531.35|529.05|531.23|528.93|16
1734251060000|2024-12-15 08:24:20|531.31|529.01|531.35|529.05|531.35|529.05|531.31|529.01|2
1734251080000|2024-12-15 08:24:40|531.33|529.03|531.2|528.9|531.33|529.03|531.16|528.86|23
1734251090000|2024-12-15 08:24:50|531.23|528.93|531.27|528.97|531.33|529.03|531.22|528.92|24
1734251100000|2024-12-15 08:25:00|531.34|529.04|531.35|529.05|531.35|529.05|531.34|529.04|2
1734251140000|2024-12-15 08:25:40|531.33|529.03|531.3|529|531.33|529.03|531.28|528.98|10
1734251150000|2024-12-15 08:25:50|531.29|528.99|531.35|529.05|531.35|529.05|531.27|528.97|15
1734251240000|2024-12-15 08:27:20|531.38|529.08|531.42|529.12|531.42|529.12|531.38|529.08|2
1734251260000|2024-12-15 08:27:40|531.41|529.11|531.41|529.11|531.41|529.11|531.39|529.09|4
1734251270000|2024-12-15 08:27:50|531.42|529.12|530.94|528.64|531.42|529.12|530.94|528.64|24
1734251280000|2024-12-15 08:28:00|530.93|528.63|530.82|528.52|531.02|528.72|530.74|528.44|27
1734251290000|2024-12-15 08:28:10|530.81|528.51|530.6|528.3|530.81|528.51|530.58|528.28|25
1734251300000|2024-12-15 08:28:20|530.58|528.28|530.51|528.21|530.59|528.29|530.46|528.16|23
1734251310000|2024-12-15 08:28:30|530.52|528.22|530.74|528.44|530.79|528.49|530.52|528.22|18
1734251320000|2024-12-15 08:28:40|530.75|528.45|530.6|528.3|530.75|528.45|530.6|528.3|21
1734251330000|2024-12-15 08:28:50|530.59|528.29|530.74|528.44|530.78|528.48|530.54|528.24|17
1734251340000|2024-12-15 08:29:00|530.75|528.45|530.89|528.59|530.89|528.59|530.75|528.45|19
1734251350000|2024-12-15 08:29:10|530.86|528.56|530.77|528.47|530.87|528.57|530.76|528.46|15
1734251360000|2024-12-15 08:29:20|530.76|528.46|530.7|528.4|530.79|528.49|530.7|528.4|19
1734251370000|2024-12-15 08:29:30|530.69|528.39|530.69|528.39|530.7|528.4|530.61|528.31|17
1734251380000|2024-12-15 08:29:40|530.68|528.38|530.72|528.42|530.72|528.42|530.63|528.33|18
1734251390000|2024-12-15 08:29:50|530.71|528.41|530.72|528.42|530.72|528.42|530.63|528.33|14
1734251400000|2024-12-15 08:30:00|530.71|528.41|530.72|528.42|530.72|528.42|530.7|528.4|4
1734251410000|2024-12-15 08:30:10|530.81|528.51|530.89|528.59|530.89|528.59|530.81|528.51|2
1734251420000|2024-12-15 08:30:20|530.87|528.57|530.88|528.58|530.88|528.58|530.87|528.57|2
1734251430000|2024-12-15 08:30:30|530.89|528.59|530.81|528.51|530.89|528.59|530.8|528.5|19
1734251440000|2024-12-15 08:30:40|530.8|528.5|530.87|528.57|530.87|528.57|530.74|528.44|20
1734251450000|2024-12-15 08:30:50|530.85|528.55|530.89|528.59|530.89|528.59|530.85|528.55|4
1734251460000|2024-12-15 08:31:00|530.9|528.6|531.29|528.99|531.29|528.99|530.9|528.6|4
1734251490000|2024-12-15 08:31:30|531.3|529|531.3|529|531.3|529|531.3|529|1
1734251510000|2024-12-15 08:31:50|531.27|528.97|531.23|528.93|531.3|529|531.2|528.9|15
1734251520000|2024-12-15 08:32:00|531.22|528.92|530.94|528.64|531.23|528.93|530.94|528.64|23
1734251530000|2024-12-15 08:32:10|530.93|528.63|531.04|528.74|531.1|528.8|530.83|528.53|22
1734251540000|2024-12-15 08:32:20|531.05|528.75|531.15|528.85|531.24|528.94|531.05|528.75|23
1734251550000|2024-12-15 08:32:30|531.14|528.84|531|528.7|531.14|528.84|530.98|528.68|23
1734251560000|2024-12-15 08:32:40|530.99|528.69|530.89|528.59|530.99|528.69|530.88|528.58|20
1734251570000|2024-12-15 08:32:50|530.91|528.61|530.75|528.45|530.91|528.61|530.61|528.31|28
1734251580000|2024-12-15 08:33:00|530.74|528.44|530.8|528.5|530.82|528.52|530.74|528.44|11
1734251590000|2024-12-15 08:33:10|530.87|528.57|530.85|528.55|530.89|528.59|530.84|528.54|21
1734251600000|2024-12-15 08:33:20|530.87|528.57|530.95|528.65|530.95|528.65|530.85|528.55|8
1734251620000|2024-12-15 08:33:40|530.93|528.63|530.95|528.65|530.95|528.65|530.9|528.6|8
1734251630000|2024-12-15 08:33:50|530.94|528.64|530.95|528.65|530.95|528.65|530.94|528.64|2
1734251650000|2024-12-15 08:34:10|530.92|528.62|530.74|528.44|530.92|528.62|530.7|528.4|13
1734251660000|2024-12-15 08:34:20|530.75|528.45|530.79|528.49|530.81|528.51|530.73|528.43|13
1734251670000|2024-12-15 08:34:30|530.8|528.5|530.5|528.2|530.8|528.5|530.49|528.19|23
1734251680000|2024-12-15 08:34:40|530.49|528.19|530.45|528.15|530.5|528.2|530.44|528.14|13
1734251690000|2024-12-15 08:34:50|530.46|528.16|530.49|528.19|530.73|528.43|530.45|528.15|23
1734251700000|2024-12-15 08:35:00|530.5|528.2|530.2|527.9|530.5|528.2|529.96|527.66|25
1734251710000|2024-12-15 08:35:10|530.19|527.89|530.01|527.71|530.19|527.89|529.94|527.64|29
1734251720000|2024-12-15 08:35:20|530.02|527.72|530.01|527.71|530.03|527.73|529.98|527.68|14
1734251730000|2024-12-15 08:35:30|530.22|527.92|530.5|528.2|530.51|528.21|530.22|527.92|18
1734251740000|2024-12-15 08:35:40|530.51|528.21|530.53|528.23|530.53|528.23|530.44|528.14|10
1734251750000|2024-12-15 08:35:50|530.62|528.32|530.54|528.24|530.66|528.36|530.52|528.22|23
1734251760000|2024-12-15 08:36:00|530.55|528.25|530.62|528.32|530.65|528.35|530.53|528.23|23
1734251770000|2024-12-15 08:36:10|530.63|528.33|530.51|528.21|530.71|528.41|530.51|528.21|22
1734251780000|2024-12-15 08:36:20|530.46|528.16|530.53|528.23|530.53|528.23|530.45|528.15|17
1734251790000|2024-12-15 08:36:30|530.5|528.2|530.5|528.2|530.52|528.22|530.46|528.16|22
1734251800000|2024-12-15 08:36:40|530.47|528.17|530.47|528.17|530.5|528.2|530.45|528.15|20
1734251810000|2024-12-15 08:36:50|530.45|528.15|530.61|528.31|530.64|528.34|530.45|528.15|17
1734251820000|2024-12-15 08:37:00|530.62|528.32|530.47|528.17|530.62|528.32|530.44|528.14|21
1734251830000|2024-12-15 08:37:10|530.48|528.18|530.48|528.18|530.68|528.38|530.44|528.14|21
1734251840000|2024-12-15 08:37:20|530.5|528.2|530.21|527.91|530.5|528.2|530.21|527.91|21
1734251850000|2024-12-15 08:37:30|530.23|527.93|529.94|527.64|530.24|527.94|529.94|527.64|20
1734251860000|2024-12-15 08:37:40|529.95|527.65|529.97|527.67|529.97|527.67|529.95|527.65|8
1734251870000|2024-12-15 08:37:50|529.93|527.63|529.92|527.62|529.96|527.66|529.89|527.59|20
1734251880000|2024-12-15 08:38:00|529.93|527.63|530.17|527.87|530.18|527.88|529.93|527.63|10
1734251890000|2024-12-15 08:38:10|530.16|527.86|530.16|527.86|530.17|527.87|530.13|527.83|12
1734251900000|2024-12-15 08:38:20|530.15|527.85|530.02|527.72|530.17|527.87|530|527.7|19
1734251910000|2024-12-15 08:38:30|530.01|527.71|530|527.7|530.02|527.72|530|527.7|8
1734251920000|2024-12-15 08:38:40|530.01|527.71|529.9|527.6|530.02|527.72|529.9|527.6|12
1734251930000|2024-12-15 08:38:50|529.89|527.59|529.89|527.59|529.9|527.6|529.89|527.59|3
1734251940000|2024-12-15 08:39:00|530.15|527.85|530.2|527.9|530.23|527.93|530.15|527.85|8
1734251950000|2024-12-15 08:39:10|530.25|527.95|530.3|528|530.3|528|530.25|527.95|12
1734251960000|2024-12-15 08:39:20|530.31|528.01|530.31|528.01|530.31|528.01|530.31|528.01|1
1734251970000|2024-12-15 08:39:30|530.33|528.03|530.33|528.03|530.33|528.03|530.33|528.03|1
1734251980000|2024-12-15 08:39:40|530.3|528|530.33|528.03|530.33|528.03|530.3|528|6
1734251990000|2024-12-15 08:39:50|530.32|528.02|530.33|528.03|530.33|528.03|530.27|527.97|6
1734252000000|2024-12-15 08:40:00|530.31|528.01|530.31|528.01|530.33|528.03|530.29|527.99|8
1734252010000|2024-12-15 08:40:10|530.32|528.02|530.3|528|530.32|528.02|530.28|527.98|10
1734252020000|2024-12-15 08:40:20|530.29|527.99|530.31|528.01|530.31|528.01|530.28|527.98|11
1734252030000|2024-12-15 08:40:30|530.32|528.02|530.19|527.89|530.32|528.02|530.19|527.89|6
1734252040000|2024-12-15 08:40:40|530.21|527.91|530.04|527.74|530.21|527.91|530.01|527.71|21
1734252050000|2024-12-15 08:40:50|530.05|527.75|529.98|527.68|530.05|527.75|529.98|527.68|15
1734252060000|2024-12-15 08:41:00|529.99|527.69|530.01|527.71|530.01|527.71|529.99|527.69|5
1734252070000|2024-12-15 08:41:10|529.99|527.69|530.01|527.71|530.01|527.71|529.98|527.68|8
1734252080000|2024-12-15 08:41:20|530|527.7|530.01|527.71|530.01|527.71|529.98|527.68|7
1734252090000|2024-12-15 08:41:30|530|527.7|530.01|527.71|530.01|527.71|530|527.7|2
1734252100000|2024-12-15 08:41:40|529.99|527.69|530.01|527.71|530.01|527.71|529.99|527.69|6
1734252110000|2024-12-15 08:41:50|529.99|527.69|530.01|527.71|530.01|527.71|529.99|527.69|12
1734252120000|2024-12-15 08:42:00|530.08|527.78|530.15|527.85|530.15|527.85|530.08|527.78|6
1734252130000|2024-12-15 08:42:10|530.14|527.84|530.1|527.8|530.14|527.84|530.1|527.8|10
1734252140000|2024-12-15 08:42:20|530.11|527.81|530.11|527.81|530.11|527.81|530.11|527.81|1
1734252160000|2024-12-15 08:42:40|530.1|527.8|530.1|527.8|530.1|527.8|530.09|527.79|3
1734252170000|2024-12-15 08:42:50|530.18|527.88|530.27|527.97|530.27|527.97|530.18|527.88|2
1734252230000|2024-12-15 08:43:50|530.22|527.92|530.15|527.85|530.23|527.93|530.12|527.82|10
1734252240000|2024-12-15 08:44:00|530.17|527.87|530.23|527.93|530.23|527.93|530.16|527.86|5
1734252250000|2024-12-15 08:44:10|530.18|527.88|530.14|527.84|530.27|527.97|530.14|527.84|11
1734252260000|2024-12-15 08:44:20|530.13|527.83|529.84|527.54|530.13|527.83|529.84|527.54|16
1734252270000|2024-12-15 08:44:30|529.86|527.56|529.7|527.4|529.92|527.62|529.7|527.4|15
1734252280000|2024-12-15 08:44:40|529.73|527.43|529.65|527.35|529.78|527.48|529.64|527.34|25
1734252290000|2024-12-15 08:44:50|529.64|527.34|529.69|527.39|529.7|527.4|529.61|527.31|25
1734252300000|2024-12-15 08:45:00|529.67|527.37|529.7|527.4|529.7|527.4|529.51|527.21|28
1734252310000|2024-12-15 08:45:10|529.68|527.38|529.77|527.47|529.78|527.48|529.64|527.34|19
1734252320000|2024-12-15 08:45:20|529.78|527.48|529.99|527.69|530.03|527.73|529.78|527.48|18
1734252330000|2024-12-15 08:45:30|530|527.7|530.04|527.74|530.04|527.74|529.99|527.69|12
1734252350000|2024-12-15 08:45:50|530.05|527.75|530.27|527.97|530.27|527.97|530.05|527.75|4
1734252360000|2024-12-15 08:46:00|530.29|527.99|531.28|528.98|531.28|528.98|530.29|527.99|12
1734252370000|2024-12-15 08:46:10|531.33|529.03|531.39|529.09|531.39|529.09|531.33|529.03|2
1734252400000|2024-12-15 08:46:40|531.41|529.11|531.44|529.14|531.44|529.14|531.41|529.11|2
1734252420000|2024-12-15 08:47:00|531.48|529.18|532.03|529.73|532.03|529.73|531.48|529.18|6
1734252440000|2024-12-15 08:47:20|532.05|529.75|532.08|529.78|532.35|530.05|532.05|529.75|16
1734252450000|2024-12-15 08:47:30|532.07|529.77|531.7|529.4|532.07|529.77|531.67|529.37|25
1734252460000|2024-12-15 08:47:40|531.67|529.37|531.75|529.45|531.75|529.45|531.65|529.35|20
1734252470000|2024-12-15 08:47:50|531.74|529.44|531.24|528.94|531.74|529.44|531.24|528.94|27
1734252480000|2024-12-15 08:48:00|531.25|528.95|531.11|528.81|531.25|528.95|531.1|528.8|20
1734252490000|2024-12-15 08:48:10|531.1|528.8|531.06|528.76|531.12|528.82|531.05|528.75|22
1734252500000|2024-12-15 08:48:20|531.07|528.77|531.18|528.88|531.19|528.89|531.05|528.75|19
1734252510000|2024-12-15 08:48:30|531.11|528.81|531.18|528.88|531.18|528.88|531.11|528.81|9
1734252520000|2024-12-15 08:48:40|531.25|528.95|531.29|528.99|531.29|528.99|531.25|528.95|7
1734252530000|2024-12-15 08:48:50|531.3|529|531.3|529|531.3|529|531.29|528.99|3
1734252540000|2024-12-15 08:49:00|531.29|528.99|531.39|529.09|531.39|529.09|531.29|528.99|6
1734252550000|2024-12-15 08:49:10|531.36|529.06|531.39|529.09|531.39|529.09|531.36|529.06|19
1734252560000|2024-12-15 08:49:20|531.34|529.04|531.35|529.05|531.35|529.05|531.34|529.04|2
1734252570000|2024-12-15 08:49:30|531.36|529.06|531.07|528.77|531.38|529.08|531.07|528.77|22
1734252580000|2024-12-15 08:49:40|531.08|528.78|531.08|528.78|531.08|528.78|531.07|528.77|9
1734252590000|2024-12-15 08:49:50|531.07|528.77|531.06|528.76|531.08|528.78|531.06|528.76|6
1734252600000|2024-12-15 08:50:00|531.16|528.86|531.24|528.94|531.24|528.94|531.16|528.86|12
1734252610000|2024-12-15 08:50:10|531.3|529|531.37|529.07|531.37|529.07|531.3|529|2
1734252650000|2024-12-15 08:50:50|531.33|529.03|531.32|529.02|531.34|529.04|531.32|529.02|4
1734252660000|2024-12-15 08:51:00|531.33|529.03|531.06|528.76|531.33|529.03|531.06|528.76|13
1734252670000|2024-12-15 08:51:10|530.95|528.65|530.84|528.54|530.95|528.65|530.84|528.54|7
1734252680000|2024-12-15 08:51:20|530.83|528.53|530.83|528.53|530.83|528.53|530.83|528.53|1
1734252690000|2024-12-15 08:51:30|530.96|528.66|531.25|528.95|531.25|528.95|530.96|528.66|16
1734252700000|2024-12-15 08:51:40|531.24|528.94|531.36|529.06|531.37|529.07|531.24|528.94|10
1734252710000|2024-12-15 08:51:50|531.34|529.04|531.06|528.76|531.34|529.04|531.01|528.71|22
1734252720000|2024-12-15 08:52:00|531.07|528.77|531.35|529.05|531.35|529.05|531.07|528.77|12
1734252730000|2024-12-15 08:52:10|531.36|529.06|531.36|529.06|531.36|529.06|531.36|529.06|1
1734252760000|2024-12-15 08:52:40|531.33|529.03|531.36|529.06|531.36|529.06|531.33|529.03|4
1734252770000|2024-12-15 08:52:50|531.35|529.05|531.35|529.05|531.35|529.05|531.35|529.05|1
1734252780000|2024-12-15 08:53:00|531.36|529.06|531.36|529.06|531.36|529.06|531.36|529.06|1
1734252800000|2024-12-15 08:53:20|531.35|529.05|531.36|529.06|531.36|529.06|531.35|529.05|2
1734252810000|2024-12-15 08:53:30|531.44|529.14|531.54|529.24|531.54|529.24|531.44|529.14|8
1734252840000|2024-12-15 08:54:00|531.58|529.28|531.58|529.28|531.58|529.28|531.58|529.28|1
1734252900000|2024-12-15 08:55:00|531.67|529.37|531.98|529.68|531.98|529.68|531.67|529.37|2
1734252910000|2024-12-15 08:55:10|532.02|529.72|531.74|529.44|532.02|529.72|531.74|529.44|11
1734252920000|2024-12-15 08:55:20|531.75|529.45|531.75|529.45|531.76|529.46|531.73|529.43|7
1734252930000|2024-12-15 08:55:30|531.74|529.44|531.84|529.54|531.86|529.56|531.74|529.44|22
1734252940000|2024-12-15 08:55:40|531.83|529.53|531.8|529.5|531.83|529.53|531.77|529.47|20
1734252950000|2024-12-15 08:55:50|531.81|529.51|531.69|529.39|531.81|529.51|531.68|529.38|13
1734252960000|2024-12-15 08:56:00|531.68|529.38|531.82|529.52|531.85|529.55|531.68|529.38|22
1734252970000|2024-12-15 08:56:10|531.83|529.53|531.8|529.5|531.91|529.61|531.79|529.49|21
1734252980000|2024-12-15 08:56:20|531.81|529.51|531.61|529.31|531.81|529.51|531.61|529.31|12
1734252990000|2024-12-15 08:56:30|531.59|529.29|531.37|529.07|531.59|529.29|531.3|529|13
1734253000000|2024-12-15 08:56:40|531.36|529.06|531.45|529.15|531.45|529.15|531.36|529.06|23
1734253010000|2024-12-15 08:56:50|531.43|529.13|531.49|529.19|531.5|529.2|531.43|529.13|16
1734253020000|2024-12-15 08:57:00|531.47|529.17|531.33|529.03|531.47|529.17|531.32|529.02|6
1734253030000|2024-12-15 08:57:10|531.31|529.01|531.2|528.9|531.31|529.01|531.2|528.9|5
1734253040000|2024-12-15 08:57:20|531.25|528.95|531.39|529.09|531.41|529.11|531.21|528.91|19
1734253050000|2024-12-15 08:57:30|531.38|529.08|531.4|529.1|531.41|529.11|531.35|529.05|19
1734253060000|2024-12-15 08:57:40|531.41|529.11|531.43|529.13|531.43|529.13|531.4|529.1|6
1734253090000|2024-12-15 08:58:10|531.64|529.34|531.85|529.55|531.85|529.55|531.64|529.34|4
1734253140000|2024-12-15 08:59:00|531.88|529.58|531.93|529.63|531.93|529.63|531.88|529.58|3
1734253180000|2024-12-15 08:59:40|531.87|529.57|531.67|529.37|531.87|529.57|531.66|529.36|10
1734253190000|2024-12-15 08:59:50|531.73|529.43|531.78|529.48|531.78|529.48|531.7|529.4|9
1734253200000|2024-12-15 09:00:00|531.71|529.41|531.57|529.27|531.71|529.41|531.47|529.17|14
1734253220000|2024-12-15 09:00:20|531.52|529.22|531.36|529.06|531.52|529.22|531.36|529.06|22
1734253230000|2024-12-15 09:00:30|531.37|529.07|531.54|529.24|531.54|529.24|531.37|529.07|7
1734253240000|2024-12-15 09:00:40|531.48|529.18|531.23|528.93|531.48|529.18|531.23|528.93|3
1734253250000|2024-12-15 09:00:50|531.22|528.92|531.05|528.75|531.22|528.92|531.04|528.74|21
1734253260000|2024-12-15 09:01:00|531.06|528.76|531.14|528.84|531.27|528.97|531.03|528.73|24
1734253270000|2024-12-15 09:01:10|531.11|528.81|530.8|528.5|531.11|528.81|530.76|528.46|29
1734253280000|2024-12-15 09:01:20|530.79|528.49|530.4|528.1|530.79|528.49|530.4|528.1|25
1734253290000|2024-12-15 09:01:30|530.39|528.09|530.09|527.79|530.4|528.1|530.07|527.77|22
1734253300000|2024-12-15 09:01:40|530.1|527.8|530.2|527.9|530.25|527.95|530.1|527.8|28
1734253310000|2024-12-15 09:01:50|530.21|527.91|530.19|527.89|530.34|528.04|530.16|527.86|24
1734253320000|2024-12-15 09:02:00|530.16|527.86|530.19|527.89|530.19|527.89|530.09|527.79|17
1734253330000|2024-12-15 09:02:10|530.27|527.97|530.11|527.81|530.33|528.03|530.09|527.79|18
1734253340000|2024-12-15 09:02:20|530.1|527.8|529.96|527.66|530.1|527.8|529.96|527.66|16
1734253350000|2024-12-15 09:02:30|529.97|527.67|530.29|527.99|530.31|528.01|529.96|527.66|15
1734253360000|2024-12-15 09:02:40|530.3|528|530.37|528.07|530.43|528.13|530.3|528|19
1734253370000|2024-12-15 09:02:50|530.38|528.08|530.65|528.35|530.65|528.35|530.2|527.9|23
1734253380000|2024-12-15 09:03:00|530.67|528.37|530.64|528.34|530.73|528.43|530.61|528.31|24
1734253390000|2024-12-15 09:03:10|530.67|528.37|530.15|527.85|530.68|528.38|530.11|527.81|29
1734253400000|2024-12-15 09:03:20|530.14|527.84|530.13|527.83|530.17|527.87|530.11|527.81|16
1734253410000|2024-12-15 09:03:30|530.12|527.82|530|527.7|530.18|527.88|529.97|527.67|26
1734253420000|2024-12-15 09:03:40|529.99|527.69|529.83|527.53|530.06|527.76|529.83|527.53|25
1734253430000|2024-12-15 09:03:50|529.84|527.54|529.57|527.27|529.9|527.6|529.57|527.27|21
1734253440000|2024-12-15 09:04:00|529.48|527.18|529.42|527.12|529.48|527.18|529.39|527.09|15
1734253450000|2024-12-15 09:04:10|529.41|527.11|529.66|527.36|529.67|527.37|529.41|527.11|25
1734253460000|2024-12-15 09:04:20|529.63|527.33|529.35|527.05|529.63|527.33|529.35|527.05|23
1734253470000|2024-12-15 09:04:30|529.36|527.06|529.46|527.16|529.51|527.21|529.33|527.03|25
1734253480000|2024-12-15 09:04:40|529.48|527.18|529.69|527.39|529.73|527.43|529.48|527.18|27
1734253490000|2024-12-15 09:04:50|529.71|527.41|529.74|527.44|529.74|527.44|529.69|527.39|19
1734253500000|2024-12-15 09:05:00|529.73|527.43|529.81|527.51|529.81|527.51|529.45|527.15|28
1734253510000|2024-12-15 09:05:10|529.82|527.52|529.72|527.42|529.99|527.69|529.71|527.41|28
1734253520000|2024-12-15 09:05:20|529.73|527.43|529.95|527.65|529.97|527.67|529.73|527.43|14
1734253530000|2024-12-15 09:05:30|529.97|527.67|529.95|527.65|530.03|527.73|529.94|527.64|21
1734253540000|2024-12-15 09:05:40|529.94|527.64|529.95|527.65|529.97|527.67|529.88|527.58|25
1734253550000|2024-12-15 09:05:50|529.91|527.61|529.52|527.22|529.91|527.61|529.51|527.21|23
1734253560000|2024-12-15 09:06:00|529.55|527.25|529.79|527.49|529.79|527.49|529.55|527.25|23
1734253570000|2024-12-15 09:06:10|529.78|527.48|529.58|527.28|529.78|527.48|529.53|527.23|16
1734253580000|2024-12-15 09:06:20|529.62|527.32|529.65|527.35|529.71|527.41|529.58|527.28|16
1734253590000|2024-12-15 09:06:30|529.62|527.32|529.93|527.63|530.03|527.73|529.52|527.22|27
1734253600000|2024-12-15 09:06:40|529.91|527.61|529.88|527.58|529.91|527.61|529.88|527.58|9
1734253610000|2024-12-15 09:06:50|529.87|527.57|529.91|527.61|529.94|527.64|529.82|527.52|14
1734253620000|2024-12-15 09:07:00|529.9|527.6|529.98|527.68|529.98|527.68|529.85|527.55|20
1734253630000|2024-12-15 09:07:10|529.96|527.66|530.03|527.73|530.03|527.73|529.93|527.63|9
1734253640000|2024-12-15 09:07:20|529.98|527.68|530.03|527.73|530.03|527.73|529.98|527.68|4
1734253680000|2024-12-15 09:08:00|530.06|527.76|530.16|527.86|530.16|527.86|530.06|527.76|2
1734253700000|2024-12-15 09:08:20|530.26|527.96|530.37|528.07|530.37|528.07|530.26|527.96|2
1734253730000|2024-12-15 09:08:50|530.42|528.12|530.55|528.25|530.55|528.25|530.42|528.12|4
1734253740000|2024-12-15 09:09:00|530.56|528.26|530.61|528.31|530.61|528.31|530.56|528.26|3
1734253750000|2024-12-15 09:09:10|530.7|528.4|530.8|528.5|530.8|528.5|530.7|528.4|2
1734253760000|2024-12-15 09:09:20|530.81|528.51|531.01|528.71|531.01|528.71|530.81|528.51|2
1734253770000|2024-12-15 09:09:30|531.16|528.86|531.36|529.06|531.36|529.06|531.16|528.86|3
1734253780000|2024-12-15 09:09:40|531.42|529.12|531.43|529.13|531.43|529.13|531.42|529.12|2
1734253790000|2024-12-15 09:09:50|531.48|529.18|532.1|529.8|532.1|529.8|531.48|529.18|9
1734253800000|2024-12-15 09:10:00|532.06|529.76|531.99|529.69|532.1|529.8|531.94|529.64|17
1734253810000|2024-12-15 09:10:10|532.03|529.73|532.1|529.8|532.1|529.8|531.93|529.63|20
1734253830000|2024-12-15 09:10:30|532.07|529.77|532.08|529.78|532.1|529.8|532.06|529.76|12
1734253840000|2024-12-15 09:10:40|532.1|529.8|532.1|529.8|532.1|529.8|532.1|529.8|1
1734253850000|2024-12-15 09:10:50|532.29|529.99|532.48|530.18|532.48|530.18|532.29|529.99|2
1734253890000|2024-12-15 09:11:30|532.49|530.19|532.51|530.21|532.51|530.21|532.49|530.19|3
1734253900000|2024-12-15 09:11:40|532.6|530.3|533.18|530.88|533.21|530.91|532.6|530.3|18
1734253910000|2024-12-15 09:11:50|533.19|530.89|533.12|530.82|533.19|530.89|533.12|530.82|10
1734253990000|2024-12-15 09:13:10|532.95|530.65|532.8|530.5|532.95|530.65|532.8|530.5|2
1734254000000|2024-12-15 09:13:20|532.88|530.58|532.95|530.65|532.95|530.65|532.88|530.58|6
1734254010000|2024-12-15 09:13:30|532.96|530.66|532.72|530.42|532.96|530.66|532.72|530.42|11
1734254020000|2024-12-15 09:13:40|532.7|530.4|532.95|530.65|532.95|530.65|532.68|530.38|18
1734254030000|2024-12-15 09:13:50|532.96|530.66|532.96|530.66|532.96|530.66|532.96|530.66|1
1734254040000|2024-12-15 09:14:00|533.04|530.74|533.02|530.72|533.13|530.83|533.02|530.72|7
1734254050000|2024-12-15 09:14:10|533|530.7|532.76|530.46|533|530.7|532.76|530.46|11
1734254060000|2024-12-15 09:14:20|532.75|530.45|532.85|530.55|532.87|530.57|532.74|530.44|21
1734254070000|2024-12-15 09:14:30|532.89|530.59|532.98|530.68|533.03|530.73|532.89|530.59|17
1734254080000|2024-12-15 09:14:40|532.99|530.69|532.52|530.22|532.99|530.69|532.51|530.21|17
1734254090000|2024-12-15 09:14:50|532.46|530.16|532.27|529.97|532.57|530.27|532.27|529.97|22
1734254100000|2024-12-15 09:15:00|532.28|529.98|532.33|530.03|532.38|530.08|532.24|529.94|20
1734254110000|2024-12-15 09:15:10|532.32|530.02|532.31|530.01|532.35|530.05|532.18|529.88|25
1734254120000|2024-12-15 09:15:20|532.32|530.02|532.55|530.25|532.56|530.26|532.3|530|19
1734254130000|2024-12-15 09:15:30|532.56|530.26|532.18|529.88|532.56|530.26|532.18|529.88|20
1734254140000|2024-12-15 09:15:40|532.17|529.87|532.15|529.85|532.21|529.91|532.06|529.76|20
1734254150000|2024-12-15 09:15:50|532.12|529.82|532.15|529.85|532.19|529.89|532.1|529.8|21
1734254160000|2024-12-15 09:16:00|532.14|529.84|532.05|529.75|532.16|529.86|531.97|529.67|24
1734254170000|2024-12-15 09:16:10|532.06|529.76|532.15|529.85|532.2|529.9|532.06|529.76|21
1734254180000|2024-12-15 09:16:20|532.21|529.91|532.15|529.85|532.21|529.91|532.15|529.85|4
1734254190000|2024-12-15 09:16:30|532.07|529.77|531.93|529.63|532.11|529.81|531.92|529.62|23
1734254200000|2024-12-15 09:16:40|531.92|529.62|531.35|529.05|531.92|529.62|531.34|529.04|16
1734254210000|2024-12-15 09:16:50|531.46|529.16|531.26|528.96|531.52|529.22|531.22|528.92|25
1734254220000|2024-12-15 09:17:00|531.27|528.97|531.48|529.18|531.51|529.21|531.25|528.95|25
1734254230000|2024-12-15 09:17:10|531.49|529.19|531.37|529.07|531.5|529.2|531.27|528.97|24
1734254240000|2024-12-15 09:17:20|531.35|529.05|531.69|529.39|531.73|529.43|531.35|529.05|25
1734254250000|2024-12-15 09:17:30|531.68|529.38|531.75|529.45|531.81|529.51|531.68|529.38|19
1734254260000|2024-12-15 09:17:40|531.74|529.44|531.83|529.53|531.85|529.55|531.6|529.3|18
1734254270000|2024-12-15 09:17:50|531.81|529.51|531.6|529.3|531.85|529.55|531.6|529.3|23
1734254280000|2024-12-15 09:18:00|531.61|529.31|531.71|529.41|531.8|529.5|531.61|529.31|24
1734254290000|2024-12-15 09:18:10|531.66|529.36|531.82|529.52|531.82|529.52|531.62|529.32|20
1734254300000|2024-12-15 09:18:20|531.91|529.61|531.96|529.66|531.96|529.66|531.9|529.6|6
1734254310000|2024-12-15 09:18:30|532.13|529.83|532.12|529.82|532.2|529.9|532.06|529.76|18
1734254320000|2024-12-15 09:18:40|532.09|529.79|532.09|529.79|532.19|529.89|532.08|529.78|16
1734254330000|2024-12-15 09:18:50|532.1|529.8|532.29|529.99|532.31|530.01|532.1|529.8|13
1734254340000|2024-12-15 09:19:00|532.27|529.97|532.53|530.23|532.56|530.26|532.27|529.97|16
1734254350000|2024-12-15 09:19:10|532.58|530.28|532.37|530.07|532.58|530.28|532.32|530.02|20
1734254360000|2024-12-15 09:19:20|532.36|530.06|532.64|530.34|532.66|530.36|532.31|530.01|25
1734254370000|2024-12-15 09:19:30|532.65|530.35|532.65|530.35|532.67|530.37|532.63|530.33|16
1734254380000|2024-12-15 09:19:40|532.66|530.36|532.67|530.37|532.67|530.37|532.66|530.36|2
1734254390000|2024-12-15 09:19:50|532.61|530.31|532.67|530.37|532.67|530.37|532.6|530.3|10
1734254410000|2024-12-15 09:20:10|532.66|530.36|532.66|530.36|532.66|530.36|532.66|530.36|1
1734254420000|2024-12-15 09:20:20|532.67|530.37|532.67|530.37|532.67|530.37|532.67|530.37|1
1734254430000|2024-12-15 09:20:30|532.66|530.36|532.67|530.37|532.67|530.37|532.55|530.25|13
1734254450000|2024-12-15 09:20:50|532.77|530.47|532.87|530.57|532.87|530.57|532.77|530.47|2
1734254460000|2024-12-15 09:21:00|532.96|530.66|533|530.7|533.06|530.76|532.96|530.66|3
1734254470000|2024-12-15 09:21:10|532.96|530.66|532.57|530.27|532.96|530.66|532.57|530.27|20
1734254480000|2024-12-15 09:21:20|532.56|530.26|532.49|530.19|532.61|530.31|532.49|530.19|16
1734254490000|2024-12-15 09:21:30|532.53|530.23|532.63|530.33|532.66|530.36|532.53|530.23|20
1734254500000|2024-12-15 09:21:40|532.64|530.34|532.72|530.42|532.78|530.48|532.62|530.32|27
1734254510000|2024-12-15 09:21:50|532.71|530.41|532.79|530.49|532.8|530.5|532.7|530.4|24
1734254520000|2024-12-15 09:22:00|532.78|530.48|532.68|530.38|532.78|530.48|532.68|530.38|14
1734254530000|2024-12-15 09:22:10|532.69|530.39|532.95|530.65|533.03|530.73|532.69|530.39|24
1734254540000|2024-12-15 09:22:20|532.91|530.61|532.77|530.47|532.92|530.62|532.77|530.47|19
1734254550000|2024-12-15 09:22:30|532.78|530.48|532.73|530.43|532.83|530.53|532.68|530.38|14
1734254560000|2024-12-15 09:22:40|532.71|530.41|532.82|530.52|532.82|530.52|532.71|530.41|9
1734254570000|2024-12-15 09:22:50|532.8|530.5|532.88|530.58|532.92|530.62|532.8|530.5|12
1734254580000|2024-12-15 09:23:00|532.9|530.6|532.72|530.42|532.94|530.64|532.72|530.42|18
1734254590000|2024-12-15 09:23:10|532.73|530.43|532.74|530.44|532.76|530.46|532.63|530.33|21
1734254600000|2024-12-15 09:23:20|532.73|530.43|532.83|530.53|532.85|530.55|532.68|530.38|13
1734254610000|2024-12-15 09:23:30|532.84|530.54|532.77|530.47|532.88|530.58|532.74|530.44|22
1734254620000|2024-12-15 09:23:40|532.75|530.45|532.77|530.47|532.84|530.54|532.75|530.45|22
1734254630000|2024-12-15 09:23:50|532.75|530.45|532.74|530.44|532.86|530.56|532.74|530.44|22
1734254640000|2024-12-15 09:24:00|532.71|530.41|532.41|530.11|532.71|530.41|532.36|530.06|25
1734254650000|2024-12-15 09:24:10|532.4|530.1|532.62|530.32|532.67|530.37|532.4|530.1|25
1734254660000|2024-12-15 09:24:20|532.63|530.33|532.67|530.37|532.7|530.4|532.63|530.33|15
1734254670000|2024-12-15 09:24:30|532.68|530.38|532.72|530.42|532.73|530.43|532.68|530.38|16
1734254680000|2024-12-15 09:24:40|532.7|530.4|532.68|530.38|532.7|530.4|532.59|530.29|22
1734254690000|2024-12-15 09:24:50|532.66|530.36|532.82|530.52|532.82|530.52|532.63|530.33|23
1734254700000|2024-12-15 09:25:00|532.86|530.56|532.91|530.61|532.93|530.63|532.83|530.53|21
1734254710000|2024-12-15 09:25:10|532.9|530.6|533.06|530.76|533.06|530.76|532.89|530.59|18
1734254760000|2024-12-15 09:26:00|533.07|530.77|533.29|530.99|533.29|530.99|533.07|530.77|6
1734254770000|2024-12-15 09:26:10|533.42|531.12|533.56|531.26|533.56|531.26|533.42|531.12|2
1734254780000|2024-12-15 09:26:20|533.5|531.2|533.47|531.17|533.52|531.22|533.45|531.15|11
1734254790000|2024-12-15 09:26:30|533.48|531.18|533.45|531.15|533.48|531.18|533.43|531.13|11
1734254800000|2024-12-15 09:26:40|533.43|531.13|533.31|531.01|533.43|531.13|533.3|531|11
1734254810000|2024-12-15 09:26:50|533.32|531.02|533.21|530.91|533.41|531.11|533.21|530.91|19
1734254820000|2024-12-15 09:27:00|533.24|530.94|533.03|530.73|533.24|530.94|533.01|530.71|17
1734254830000|2024-12-15 09:27:10|533.02|530.72|532.52|530.22|533.02|530.72|532.48|530.18|20
1734254840000|2024-12-15 09:27:20|532.48|530.18|532.51|530.21|532.69|530.39|532.47|530.17|22
1734254850000|2024-12-15 09:27:30|532.5|530.2|532.47|530.17|532.62|530.32|532.47|530.17|20
1734254860000|2024-12-15 09:27:40|532.4|530.1|532.41|530.11|532.42|530.12|532.31|530.01|23
1734254870000|2024-12-15 09:27:50|532.42|530.12|532.23|529.93|532.43|530.13|532.19|529.89|23
1734254880000|2024-12-15 09:28:00|532.35|530.05|532.57|530.27|532.57|530.27|532.34|530.04|25
1734254890000|2024-12-15 09:28:10|532.56|530.26|532.7|530.4|532.71|530.41|532.52|530.22|12
1734254900000|2024-12-15 09:28:20|532.71|530.41|532.82|530.52|532.83|530.53|532.7|530.4|21
1734254910000|2024-12-15 09:28:30|532.83|530.53|532.77|530.47|532.83|530.53|532.75|530.45|19
1734254920000|2024-12-15 09:28:40|532.78|530.48|532.56|530.26|532.78|530.48|532.56|530.26|18
1734254930000|2024-12-15 09:28:50|532.63|530.33|532.82|530.52|532.83|530.53|532.63|530.33|24
1734254940000|2024-12-15 09:29:00|532.81|530.51|532.77|530.47|532.83|530.53|532.75|530.45|23
1734254950000|2024-12-15 09:29:10|532.69|530.39|532.62|530.32|532.69|530.39|532.56|530.26|19
1734254960000|2024-12-15 09:29:20|532.61|530.31|532.64|530.34|532.64|530.34|532.55|530.25|16
1734254970000|2024-12-15 09:29:30|532.66|530.36|532.69|530.39|532.74|530.44|532.63|530.33|24
1734254980000|2024-12-15 09:29:40|532.7|530.4|532.71|530.41|532.72|530.42|532.67|530.37|22
1734254990000|2024-12-15 09:29:50|532.7|530.4|532.77|530.47|532.82|530.52|532.7|530.4|20
1734255000000|2024-12-15 09:30:00|532.78|530.48|532.94|530.64|532.94|530.64|532.78|530.48|15
1734255010000|2024-12-15 09:30:10|532.96|530.66|533.02|530.72|533.03|530.73|532.96|530.66|6
1734255020000|2024-12-15 09:30:20|533.03|530.73|532.93|530.63|533.03|530.73|532.87|530.57|11
1734255030000|2024-12-15 09:30:30|532.95|530.65|533|530.7|533.02|530.72|532.93|530.63|16
1734255040000|2024-12-15 09:30:40|532.99|530.69|533.03|530.73|533.03|530.73|532.99|530.69|5
1734255060000|2024-12-15 09:31:00|533.02|530.72|533.03|530.73|533.03|530.73|533.02|530.72|2
1734255120000|2024-12-15 09:32:00|533.15|530.85|533.28|530.98|533.28|530.98|533.15|530.85|2
1734255150000|2024-12-15 09:32:30|533.26|530.96|533.28|530.98|533.28|530.98|533.26|530.96|2
1734255160000|2024-12-15 09:32:40|533.42|531.12|533.71|531.41|533.71|531.41|533.42|531.12|2
1734255170000|2024-12-15 09:32:50|533.7|531.4|533.62|531.32|533.7|531.4|533.59|531.29|11
1734255180000|2024-12-15 09:33:00|533.61|531.31|533.45|531.15|533.61|531.31|533.43|531.13|20
1734255190000|2024-12-15 09:33:10|533.46|531.16|533.43|531.13|533.46|531.16|533.4|531.1|8
1734255200000|2024-12-15 09:33:20|533.44|531.14|533.39|531.09|533.44|531.14|533.31|531.01|21
1734255210000|2024-12-15 09:33:30|533.41|531.11|533.53|531.23|533.55|531.25|533.36|531.06|22
1734255220000|2024-12-15 09:33:40|533.56|531.26|533.52|531.22|533.57|531.27|533.52|531.22|17
1734255230000|2024-12-15 09:33:50|533.51|531.21|533.35|531.05|533.52|531.22|533.33|531.03|14
1734255240000|2024-12-15 09:34:00|533.32|531.02|533.4|531.1|533.41|531.11|533.31|531.01|26
1734255250000|2024-12-15 09:34:10|533.41|531.11|533.55|531.25|533.55|531.25|533.4|531.1|19
1734255260000|2024-12-15 09:34:20|533.56|531.26|533.55|531.25|533.6|531.3|533.46|531.16|25
1734255270000|2024-12-15 09:34:30|533.54|531.24|533.42|531.12|533.54|531.24|533.41|531.11|12
1734255280000|2024-12-15 09:34:40|533.4|531.1|533.39|531.09|533.42|531.12|533.22|530.92|20
1734255290000|2024-12-15 09:34:50|533.4|531.1|533.46|531.16|533.53|531.23|533.4|531.1|26
1734255300000|2024-12-15 09:35:00|533.47|531.17|533.31|531.01|533.49|531.19|533.31|531.01|14
1734255310000|2024-12-15 09:35:10|533.3|531|533.26|530.96|533.34|531.04|533.22|530.92|12
1734255320000|2024-12-15 09:35:20|533.24|530.94|533.37|531.07|533.38|531.08|533.24|530.94|6
1734255330000|2024-12-15 09:35:30|533.39|531.09|533.27|530.97|533.4|531.1|533.27|530.97|9
1734255340000|2024-12-15 09:35:40|533.26|530.96|533.16|530.86|533.26|530.96|533.14|530.84|18
1734255350000|2024-12-15 09:35:50|533.15|530.85|533.11|530.81|533.16|530.86|533.11|530.81|6
1734255360000|2024-12-15 09:36:00|533.12|530.82|533.29|530.99|533.3|531|533.08|530.78|19
1734255370000|2024-12-15 09:36:10|533.32|531.02|533.4|531.1|533.44|531.14|533.32|531.02|17
1734255380000|2024-12-15 09:36:20|533.33|531.03|533.17|530.87|533.33|531.03|533.17|530.87|14
1734255390000|2024-12-15 09:36:30|533.16|530.86|533.24|530.94|533.25|530.95|533.15|530.85|16
1734255400000|2024-12-15 09:36:40|533.23|530.93|533.37|531.07|533.41|531.11|533.23|530.93|13
1734255410000|2024-12-15 09:36:50|533.34|531.04|533.37|531.07|533.38|531.08|533.34|531.04|11
1734255420000|2024-12-15 09:37:00|533.41|531.11|533.67|531.37|533.67|531.37|533.41|531.11|7
1734255500000|2024-12-15 09:38:20|533.65|531.35|533.67|531.37|533.67|531.37|533.56|531.26|19
1734255520000|2024-12-15 09:38:40|533.64|531.34|533.62|531.32|533.64|531.34|533.62|531.32|3
1734255530000|2024-12-15 09:38:50|533.61|531.31|533.51|531.21|533.61|531.31|533.5|531.2|14
1734255540000|2024-12-15 09:39:00|533.52|531.22|533.65|531.35|533.66|531.36|533.48|531.18|18
1734255550000|2024-12-15 09:39:10|533.67|531.37|533.64|531.34|533.67|531.37|533.64|531.34|3
1734255560000|2024-12-15 09:39:20|533.66|531.36|533.67|531.37|533.67|531.37|533.66|531.36|2
1734255590000|2024-12-15 09:39:50|533.71|531.41|533.99|531.69|533.99|531.69|533.71|531.41|4
1734255600000|2024-12-15 09:40:00|534|531.7|534.54|532.24|534.54|532.24|534|531.7|6
1734255610000|2024-12-15 09:40:10|534.76|532.46|534.81|532.51|534.81|532.51|534.76|532.46|5
1734255650000|2024-12-15 09:40:50|534.97|532.67|535.14|532.84|535.14|532.84|534.97|532.67|2
1734255680000|2024-12-15 09:41:20|535.15|532.85|535.32|533.02|535.32|533.02|535.15|532.85|4
1734255690000|2024-12-15 09:41:30|535.33|533.03|535.81|533.51|535.81|533.51|535.33|533.03|4
1734255700000|2024-12-15 09:41:40|535.96|533.66|535.95|533.65|535.98|533.68|535.87|533.57|20
1734255710000|2024-12-15 09:41:50|535.94|533.64|535.97|533.67|535.97|533.67|535.91|533.61|12
1734255720000|2024-12-15 09:42:00|535.98|533.68|536.29|533.99|536.29|533.99|535.95|533.65|20
1734255730000|2024-12-15 09:42:10|536.28|533.98|536.24|533.94|536.29|533.99|536.24|533.94|7
1734255740000|2024-12-15 09:42:20|536.15|533.85|536.23|533.93|536.26|533.96|536.13|533.83|17
1734255750000|2024-12-15 09:42:30|536.17|533.87|536.12|533.82|536.19|533.89|536.1|533.8|15
1734255760000|2024-12-15 09:42:40|536.11|533.81|536.29|533.99|536.29|533.99|536.11|533.81|11
1734255810000|2024-12-15 09:43:30|536.28|533.98|536.29|533.99|536.29|533.99|536.23|533.93|7
1734255820000|2024-12-15 09:43:40|536.27|533.97|536.21|533.91|536.29|533.99|536.19|533.89|9
1734255830000|2024-12-15 09:43:50|536.16|533.86|536.12|533.82|536.16|533.86|536.07|533.77|25
1734255840000|2024-12-15 09:44:00|536.1|533.8|536.14|533.84|536.17|533.87|536.06|533.76|26
1734255850000|2024-12-15 09:44:10|536.16|533.86|536.23|533.93|536.24|533.94|536.16|533.86|22
1734255860000|2024-12-15 09:44:20|536.22|533.92|535.81|533.51|536.23|533.93|535.8|533.5|29
1734255870000|2024-12-15 09:44:30|535.79|533.49|535.97|533.67|535.97|533.67|535.79|533.49|15
1734255880000|2024-12-15 09:44:40|535.98|533.68|536.11|533.81|536.24|533.94|535.97|533.67|22
1734255890000|2024-12-15 09:44:50|536.12|533.82|536.19|533.89|536.24|533.94|536.11|533.81|26
1734255900000|2024-12-15 09:45:00|536.2|533.9|536.28|533.98|536.29|533.99|536.17|533.87|19
1734255910000|2024-12-15 09:45:10|536.29|533.99|536.28|533.98|536.29|533.99|536.18|533.88|24
1734255920000|2024-12-15 09:45:20|536.29|533.99|536.29|533.99|536.29|533.99|536.29|533.99|1
1734255960000|2024-12-15 09:46:00|536.36|534.06|536.36|534.06|536.36|534.06|536.36|534.06|1
1734255990000|2024-12-15 09:46:30|536.37|534.07|536.57|534.27|536.57|534.27|536.37|534.07|3
1734256000000|2024-12-15 09:46:40|536.58|534.28|537.05|534.75|537.05|534.75|536.58|534.28|6
1734256030000|2024-12-15 09:47:10|537.12|534.82|537.19|534.89|537.19|534.89|537.12|534.82|2
1734256100000|2024-12-15 09:48:20|537.15|534.85|537.11|534.81|537.15|534.85|537.11|534.81|2
1734256140000|2024-12-15 09:49:00|537.14|534.84|537.16|534.86|537.16|534.86|537.14|534.84|7
1734256150000|2024-12-15 09:49:10|537.15|534.85|537.15|534.85|537.16|534.86|537.14|534.84|13
1734256160000|2024-12-15 09:49:20|537.11|534.81|537.12|534.82|537.14|534.84|537.11|534.81|5
1734256170000|2024-12-15 09:49:30|537.14|534.84|537.11|534.81|537.15|534.85|537.11|534.81|9
1734256180000|2024-12-15 09:49:40|537.14|534.84|537.11|534.81|537.14|534.84|537.11|534.81|3
1734256190000|2024-12-15 09:49:50|537.14|534.84|537.14|534.84|537.17|534.87|537.13|534.83|8
1734256200000|2024-12-15 09:50:00|537.13|534.83|537.11|534.81|537.13|534.83|537.11|534.81|5
1734256220000|2024-12-15 09:50:20|537.12|534.82|537.12|534.82|537.12|534.82|537.12|534.82|1
1734256230000|2024-12-15 09:50:30|537.15|534.85|537.14|534.84|537.15|534.85|537.13|534.83|8
1734256240000|2024-12-15 09:50:40|537.15|534.85|537.17|534.87|537.18|534.88|537.15|534.85|4
1734256250000|2024-12-15 09:50:50|537.18|534.88|537.18|534.88|537.18|534.88|537.18|534.88|1
1734256260000|2024-12-15 09:51:00|537.17|534.87|537.11|534.81|537.18|534.88|537.11|534.81|9
1734256280000|2024-12-15 09:51:20|537.14|534.84|537.14|534.84|537.14|534.84|537.13|534.83|3
1734256290000|2024-12-15 09:51:30|537.13|534.83|537.11|534.81|537.13|534.83|536.98|534.68|9
1734256300000|2024-12-15 09:51:40|537.13|534.83|537.18|534.88|537.18|534.88|537.13|534.83|5
1734256320000|2024-12-15 09:52:00|537.16|534.86|537.18|534.88|537.18|534.88|537.16|534.86|3
1734256330000|2024-12-15 09:52:10|537.16|534.86|537.18|534.88|537.18|534.88|537.16|534.86|2
1734256340000|2024-12-15 09:52:20|537.17|534.87|537.04|534.74|537.17|534.87|537.04|534.74|4
1734256350000|2024-12-15 09:52:30|537.05|534.75|537.13|534.83|537.15|534.85|537.05|534.75|17
1734256360000|2024-12-15 09:52:40|537.14|534.84|537.18|534.88|537.18|534.88|537.13|534.83|14
1734256370000|2024-12-15 09:52:50|537.16|534.86|537.18|534.88|537.18|534.88|537.16|534.86|3
1734256400000|2024-12-15 09:53:20|537.17|534.87|537.13|534.83|537.17|534.87|537.13|534.83|3
1734256410000|2024-12-15 09:53:30|537.1|534.8|537.07|534.77|537.1|534.8|537|534.7|10
1734256420000|2024-12-15 09:53:40|537.08|534.78|537.07|534.77|537.09|534.79|537.07|534.77|14
1734256430000|2024-12-15 09:53:50|537.08|534.78|537.18|534.88|537.18|534.88|537.08|534.78|11
1734256440000|2024-12-15 09:54:00|537.17|534.87|537.08|534.78|537.17|534.87|537.07|534.77|10
1734256450000|2024-12-15 09:54:10|537.09|534.79|537.18|534.88|537.18|534.88|537.09|534.79|6
1734256460000|2024-12-15 09:54:20|537.19|534.89|537.27|534.97|537.27|534.97|537.19|534.89|2
1734256510000|2024-12-15 09:55:10|537.23|534.93|537.27|534.97|537.27|534.97|537.23|534.93|4
1734256530000|2024-12-15 09:55:30|537.28|534.98|537.28|534.98|537.28|534.98|537.28|534.98|1
1734256540000|2024-12-15 09:55:40|537.47|535.17|537.47|535.17|537.47|535.17|537.47|535.17|1
1734256560000|2024-12-15 09:56:00|537.44|535.14|537.47|535.17|537.47|535.17|537.4|535.1|7
1734256580000|2024-12-15 09:56:20|537.49|535.19|537.51|535.21|537.51|535.21|537.49|535.19|2
1734256590000|2024-12-15 09:56:30|537.53|535.23|537.7|535.4|537.7|535.4|537.53|535.23|6
1734256620000|2024-12-15 09:57:00|537.72|535.42|537.72|535.42|537.72|535.42|537.72|535.42|1
1734256630000|2024-12-15 09:57:10|537.73|535.43|537.65|535.35|537.73|535.43|537.62|535.32|5
1734256640000|2024-12-15 09:57:20|537.69|535.39|537.73|535.43|537.73|535.43|537.69|535.39|2
1734256660000|2024-12-15 09:57:40|537.71|535.41|537.73|535.43|537.73|535.43|537.71|535.41|3
1734256680000|2024-12-15 09:58:00|537.72|535.42|537.65|535.35|537.73|535.43|537.62|535.32|12
1734256690000|2024-12-15 09:58:10|537.64|535.34|537.52|535.22|537.67|535.37|537.52|535.22|21
1734256700000|2024-12-15 09:58:20|537.54|535.24|537.57|535.27|537.58|535.28|537.53|535.23|11
1734256710000|2024-12-15 09:58:30|537.58|535.28|537.73|535.43|537.73|535.43|537.57|535.27|13
1734256750000|2024-12-15 09:59:10|537.71|535.41|537.66|535.36|537.73|535.43|537.65|535.35|6
1734256760000|2024-12-15 09:59:20|537.65|535.35|537.52|535.22|537.66|535.36|537.52|535.22|9
1734256780000|2024-12-15 09:59:40|537.55|535.25|537.52|535.22|537.55|535.25|537.52|535.22|4
1734256790000|2024-12-15 09:59:50|537.53|535.23|537.52|535.22|537.53|535.23|537.52|535.22|2
1734256800000|2024-12-15 10:00:00|537.55|535.25|537.54|535.24|537.65|535.35|537.54|535.24|14
1734256810000|2024-12-15 10:00:10|537.53|535.23|537.52|535.22|537.53|535.23|537.52|535.22|2
1734256830000|2024-12-15 10:00:30|537.6|535.3|537.58|535.28|537.6|535.3|537.53|535.23|14
1734256840000|2024-12-15 10:00:40|537.57|535.27|537.22|534.92|537.57|535.27|537.21|534.91|6
1734256850000|2024-12-15 10:00:50|537.24|534.94|537.11|534.81|537.24|534.94|537.11|534.81|21
1734256860000|2024-12-15 10:01:00|537.03|534.73|537.03|534.73|537.06|534.76|536.94|534.64|23
1734256870000|2024-12-15 10:01:10|537.02|534.72|537.33|535.03|537.33|535.03|537.02|534.72|23
1734256880000|2024-12-15 10:01:20|537.34|535.04|537.55|535.25|537.56|535.26|537.34|535.04|27
1734256890000|2024-12-15 10:01:30|537.56|535.26|537.34|535.04|537.56|535.26|537.33|535.03|24
1734256900000|2024-12-15 10:01:40|537.35|535.05|537.47|535.17|537.47|535.17|537.34|535.04|24
1734256910000|2024-12-15 10:01:50|537.49|535.19|537.47|535.17|537.49|535.19|537.37|535.07|20
1734256920000|2024-12-15 10:02:00|537.48|535.18|537.64|535.34|537.64|535.34|537.47|535.17|21
1734256930000|2024-12-15 10:02:10|537.68|535.38|537.65|535.35|537.72|535.42|537.63|535.33|17
1734256940000|2024-12-15 10:02:20|537.63|535.33|537.72|535.42|537.72|535.42|537.63|535.33|15
1734256960000|2024-12-15 10:02:40|537.73|535.43|537.75|535.45|537.75|535.45|537.73|535.43|2
1734256970000|2024-12-15 10:02:50|537.81|535.51|537.88|535.58|537.88|535.58|537.81|535.51|2
1734256980000|2024-12-15 10:03:00|537.93|535.63|537.99|535.69|537.99|535.69|537.93|535.63|2
1734257000000|2024-12-15 10:03:20|537.98|535.68|537.99|535.69|537.99|535.69|537.96|535.66|10
1734257010000|2024-12-15 10:03:30|537.98|535.68|537.99|535.69|537.99|535.69|537.98|535.68|2
1734257030000|2024-12-15 10:03:50|538.03|535.73|538.08|535.78|538.08|535.78|538.03|535.73|2
1734257060000|2024-12-15 10:04:20|538.12|535.82|538.17|535.87|538.17|535.87|538.12|535.82|2
1734257080000|2024-12-15 10:04:40|538.2|535.9|538.32|536.02|538.32|536.02|538.2|535.9|6
1734257090000|2024-12-15 10:04:50|538.33|536.03|538.52|536.22|538.52|536.22|538.33|536.03|4
1734257100000|2024-12-15 10:05:00|538.53|536.23|538.56|536.26|538.66|536.36|538.53|536.23|9
1734257110000|2024-12-15 10:05:10|538.58|536.28|538.66|536.36|538.66|536.36|538.58|536.28|3
1734257120000|2024-12-15 10:05:20|538.71|536.41|538.95|536.65|538.95|536.65|538.71|536.41|4
1734257130000|2024-12-15 10:05:30|539.01|536.71|539.07|536.77|539.07|536.77|539.01|536.71|3
1734257160000|2024-12-15 10:06:00|539.06|536.76|539.07|536.77|539.07|536.77|538.96|536.66|13
1734257170000|2024-12-15 10:06:10|539.06|536.76|539.01|536.71|539.06|536.76|538.99|536.69|17
1734257180000|2024-12-15 10:06:20|539.02|536.72|538.83|536.53|539.03|536.73|538.83|536.53|22
1734257190000|2024-12-15 10:06:30|538.87|536.57|539.07|536.77|539.07|536.77|538.83|536.53|15
1734257200000|2024-12-15 10:06:40|539.03|536.73|539.07|536.77|539.07|536.77|539.03|536.73|10
1734257240000|2024-12-15 10:07:20|539.06|536.76|539.06|536.76|539.06|536.76|539.04|536.74|5
1734257250000|2024-12-15 10:07:30|539.07|536.77|539.07|536.77|539.07|536.77|539.07|536.77|1
1734257260000|2024-12-15 10:07:40|539.15|536.85|539.25|536.95|539.25|536.95|539.15|536.85|3
1734257270000|2024-12-15 10:07:50|539.24|536.94|539.21|536.91|539.24|536.94|539.12|536.82|9
1734257280000|2024-12-15 10:08:00|539.25|536.95|539.25|536.95|539.25|536.95|539.25|536.95|1
1734257310000|2024-12-15 10:08:30|539.22|536.92|539.23|536.93|539.23|536.93|539.19|536.89|5
1734257320000|2024-12-15 10:08:40|539.24|536.94|539.25|536.95|539.25|536.95|539.24|536.94|2
1734257400000|2024-12-15 10:10:00|539.28|536.98|539.45|537.15|539.45|537.15|539.28|536.98|3
1734257410000|2024-12-15 10:10:10|539.41|537.11|539.45|537.15|539.45|537.15|539.41|537.11|3
1734257450000|2024-12-15 10:10:50|539.39|537.09|539.45|537.15|539.45|537.15|539.39|537.09|2
1734257460000|2024-12-15 10:11:00|539.44|537.14|539.36|537.06|539.44|537.14|539.35|537.05|15
1734257470000|2024-12-15 10:11:10|539.37|537.07|539.41|537.11|539.41|537.11|539.26|536.96|23
1734257480000|2024-12-15 10:11:20|539.45|537.15|539.45|537.15|539.45|537.15|539.45|537.15|1
1734257490000|2024-12-15 10:11:30|539.49|537.19|539.75|537.45|539.75|537.45|539.49|537.19|7
1734257500000|2024-12-15 10:11:40|539.77|537.47|540.25|537.95|540.28|537.98|539.77|537.47|19
1734257510000|2024-12-15 10:11:50|540.26|537.96|540.21|537.91|540.28|537.98|540.21|537.91|6
1734257520000|2024-12-15 10:12:00|540.23|537.93|540.26|537.96|540.29|537.99|540.23|537.93|8
1734257530000|2024-12-15 10:12:10|540.29|537.99|540.09|537.79|540.29|537.99|540.07|537.77|14
1734257540000|2024-12-15 10:12:20|540.1|537.8|539.81|537.51|540.1|537.8|539.78|537.48|29
1734257550000|2024-12-15 10:12:30|539.82|537.52|539.81|537.51|539.85|537.55|539.79|537.49|14
1734257560000|2024-12-15 10:12:40|539.8|537.5|540.09|537.79|540.11|537.81|539.8|537.5|18
1734257570000|2024-12-15 10:12:50|540.1|537.8|540.16|537.86|540.16|537.86|540.1|537.8|15
1734257580000|2024-12-15 10:13:00|540.14|537.84|540.15|537.85|540.15|537.85|540.08|537.78|11
1734257590000|2024-12-15 10:13:10|540.16|537.86|540.09|537.79|540.16|537.86|540|537.7|10
1734257600000|2024-12-15 10:13:20|540.07|537.77|540.07|537.77|540.1|537.8|540.04|537.74|10
1734257610000|2024-12-15 10:13:30|540.06|537.76|539.94|537.64|540.06|537.76|539.88|537.58|21
1734257620000|2024-12-15 10:13:40|539.95|537.65|540.12|537.82|540.12|537.82|539.95|537.65|18
1734257630000|2024-12-15 10:13:50|540.13|537.83|540.15|537.85|540.15|537.85|540.12|537.82|6
1734257640000|2024-12-15 10:14:00|540.14|537.84|540.14|537.84|540.14|537.84|540.12|537.82|11
1734257650000|2024-12-15 10:14:10|540.13|537.83|539.97|537.67|540.13|537.83|539.97|537.67|11
1734257660000|2024-12-15 10:14:20|539.79|537.49|539.78|537.48|539.79|537.49|539.74|537.44|14
1734257670000|2024-12-15 10:14:30|539.88|537.58|540.08|537.78|540.08|537.78|539.88|537.58|13
1734257680000|2024-12-15 10:14:40|540.09|537.79|540.13|537.83|540.13|537.83|540.09|537.79|9
1734257690000|2024-12-15 10:14:50|540.14|537.84|540.14|537.84|540.14|537.84|540.14|537.84|1
1734257700000|2024-12-15 10:15:00|540.13|537.83|540.13|537.83|540.14|537.84|540.09|537.79|9
1734257710000|2024-12-15 10:15:10|540.12|537.82|540.14|537.84|540.14|537.84|540.11|537.81|3
1734257720000|2024-12-15 10:15:20|540.15|537.85|540.54|538.24|540.54|538.24|540.15|537.85|2
1734257730000|2024-12-15 10:15:30|540.53|538.23|540.54|538.24|540.54|538.24|540.51|538.21|4
1734257740000|2024-12-15 10:15:40|540.52|538.22|540.51|538.21|540.52|538.22|540.41|538.11|10
1734257750000|2024-12-15 10:15:50|540.5|538.2|540.54|538.24|540.54|538.24|540.48|538.18|21
1734257770000|2024-12-15 10:16:10|540.53|538.23|540.54|538.24|540.54|538.24|540.52|538.22|6
1734257780000|2024-12-15 10:16:20|540.48|538.18|540.27|537.97|540.5|538.2|540.27|537.97|21
1734257790000|2024-12-15 10:16:30|540.24|537.94|539.86|537.56|540.25|537.95|539.68|537.38|27
1734257800000|2024-12-15 10:16:40|539.84|537.54|539.63|537.33|539.86|537.56|539.54|537.24|25
1734257810000|2024-12-15 10:16:50|539.64|537.34|539.71|537.41|539.83|537.53|539.64|537.34|24
1734257820000|2024-12-15 10:17:00|539.7|537.4|539.59|537.29|539.7|537.4|539.52|537.22|23
1734257830000|2024-12-15 10:17:10|539.56|537.26|539.71|537.41|539.71|537.41|539.46|537.16|28
1734257840000|2024-12-15 10:17:20|539.75|537.45|539.64|537.34|539.78|537.48|539.49|537.19|24
1734257850000|2024-12-15 10:17:30|539.71|537.41|539.79|537.49|539.79|537.49|539.71|537.41|8
1734257860000|2024-12-15 10:17:40|539.92|537.62|539.93|537.63|539.93|537.63|539.92|537.62|2
1734257880000|2024-12-15 10:18:00|540.23|537.93|540.4|538.1|540.42|538.12|540.23|537.93|6
1734257890000|2024-12-15 10:18:10|540.38|538.08|540.44|538.14|540.46|538.16|540.34|538.04|17
1734257900000|2024-12-15 10:18:20|540.45|538.15|540.34|538.04|540.46|538.16|540.22|537.92|25
1734257910000|2024-12-15 10:18:30|540.4|538.1|540.52|538.22|540.52|538.22|540.4|538.1|16
1734257920000|2024-12-15 10:18:40|540.53|538.23|540.54|538.24|540.54|538.24|540.53|538.23|2
1734257930000|2024-12-15 10:18:50|540.52|538.22|540.46|538.16|540.52|538.22|540.44|538.14|10
1734257940000|2024-12-15 10:19:00|540.47|538.17|540.54|538.24|540.54|538.24|540.47|538.17|6
1734257960000|2024-12-15 10:19:20|540.53|538.23|540.44|538.14|540.53|538.23|540.43|538.13|17
1734257970000|2024-12-15 10:19:30|540.41|538.11|540.48|538.18|540.52|538.22|540.4|538.1|20
1734257980000|2024-12-15 10:19:40|540.44|538.14|540.46|538.16|540.49|538.19|540.42|538.12|14
1734257990000|2024-12-15 10:19:50|540.47|538.17|540.33|538.03|540.48|538.18|540.33|538.03|20
1734258000000|2024-12-15 10:20:00|540.36|538.06|540.33|538.03|540.36|538.06|540.24|537.94|27
1734258010000|2024-12-15 10:20:10|540.31|538.01|540.54|538.24|540.54|538.24|540.3|538|18
1734258040000|2024-12-15 10:20:40|540.53|538.23|540.5|538.2|540.53|538.23|540.49|538.19|3
1734258050000|2024-12-15 10:20:50|540.49|538.19|540.44|538.14|540.49|538.19|540.43|538.13|16
1734258060000|2024-12-15 10:21:00|540.45|538.15|540.15|537.85|540.47|538.17|540.15|537.85|22
1734258070000|2024-12-15 10:21:10|540.14|537.84|540.07|537.77|540.14|537.84|540.06|537.76|23
1734258080000|2024-12-15 10:21:20|540.06|537.76|540.03|537.73|540.1|537.8|540.03|537.73|11
1734258090000|2024-12-15 10:21:30|540.02|537.72|539.94|537.64|540.02|537.72|539.83|537.53|20
1734258100000|2024-12-15 10:21:40|539.93|537.63|539.99|537.69|540.07|537.77|539.93|537.63|18
1734258110000|2024-12-15 10:21:50|540|537.7|540.37|538.07|540.4|538.1|540|537.7|19
1734258120000|2024-12-15 10:22:00|540.38|538.08|540.44|538.14|540.45|538.15|540.38|538.08|16
1734258130000|2024-12-15 10:22:10|540.45|538.15|540.45|538.15|540.45|538.15|540.42|538.12|5
1734258140000|2024-12-15 10:22:20|540.42|538.12|540.24|537.94|540.43|538.13|540.24|537.94|17
1734258150000|2024-12-15 10:22:30|540.23|537.93|540.06|537.76|540.24|537.94|540.06|537.76|14
1734258160000|2024-12-15 10:22:40|540.02|537.72|539.87|537.57|540.02|537.72|539.86|537.56|16
1734258170000|2024-12-15 10:22:50|539.89|537.59|539.89|537.59|539.9|537.6|539.86|537.56|20
1734258180000|2024-12-15 10:23:00|539.93|537.63|540.21|537.91|540.21|537.91|539.89|537.59|13
1734258190000|2024-12-15 10:23:10|540.22|537.92|540.45|538.15|540.45|538.15|540.22|537.92|24
1734258230000|2024-12-15 10:23:50|540.43|538.13|540.45|538.15|540.45|538.15|540.43|538.13|5
1734258260000|2024-12-15 10:24:20|540.4|538.1|540.44|538.14|540.44|538.14|540.4|538.1|4
1734258270000|2024-12-15 10:24:30|540.43|538.13|540.26|537.96|540.44|538.14|540.26|537.96|13
1734258280000|2024-12-15 10:24:40|540.27|537.97|540.14|537.84|540.27|537.97|540.07|537.77|23
1734258290000|2024-12-15 10:24:50|540.13|537.83|540.39|538.09|540.41|538.11|540.13|537.83|19
1734258300000|2024-12-15 10:25:00|540.38|538.08|540.43|538.13|540.44|538.14|540.38|538.08|18
1734258310000|2024-12-15 10:25:10|540.44|538.14|540.43|538.13|540.45|538.15|540.43|538.13|11
1734258320000|2024-12-15 10:25:20|540.37|538.07|540.43|538.13|540.45|538.15|540.37|538.07|8
1734258330000|2024-12-15 10:25:30|540.42|538.12|540.32|538.02|540.42|538.12|540.27|537.97|12
1734258340000|2024-12-15 10:25:40|540.29|537.99|540.45|538.15|540.45|538.15|540.26|537.96|25
1734258400000|2024-12-15 10:26:40|540.46|538.16|540.48|538.18|540.48|538.18|540.46|538.16|2
1734258410000|2024-12-15 10:26:50|540.5|538.2|540.67|538.37|540.67|538.37|540.5|538.2|4
1734258420000|2024-12-15 10:27:00|540.69|538.39|540.75|538.45|540.75|538.45|540.69|538.39|3
1734258440000|2024-12-15 10:27:20|540.73|538.43|540.72|538.42|540.73|538.43|540.71|538.41|3
1734258450000|2024-12-15 10:27:30|540.7|538.4|540.75|538.45|540.75|538.45|540.63|538.33|12
1734258480000|2024-12-15 10:28:00|540.76|538.46|540.78|538.48|540.78|538.48|540.76|538.46|2
1734258490000|2024-12-15 10:28:10|540.91|538.61|540.91|538.61|540.91|538.61|540.9|538.6|3
1734258500000|2024-12-15 10:28:20|540.89|538.59|540.79|538.49|540.89|538.59|540.68|538.38|17
1734258510000|2024-12-15 10:28:30|540.8|538.5|540.79|538.49|540.8|538.5|540.73|538.43|19
1734258520000|2024-12-15 10:28:40|540.78|538.48|541.01|538.71|541.03|538.73|540.78|538.48|17
1734258530000|2024-12-15 10:28:50|541.02|538.72|541.01|538.71|541.02|538.72|540.98|538.68|7
1734258540000|2024-12-15 10:29:00|541|538.7|540.89|538.59|541.01|538.71|540.87|538.57|14
1734258550000|2024-12-15 10:29:10|540.92|538.62|540.83|538.53|540.93|538.63|540.82|538.52|18
1734258560000|2024-12-15 10:29:20|540.81|538.51|540.64|538.34|540.82|538.52|540.64|538.34|13
1734258570000|2024-12-15 10:29:30|540.62|538.32|540.64|538.34|540.68|538.38|540.62|538.32|17
1734258580000|2024-12-15 10:29:40|540.65|538.35|540.49|538.19|540.68|538.38|540.49|538.19|19
1734258590000|2024-12-15 10:29:50|540.53|538.23|540.78|538.48|540.79|538.49|540.5|538.2|20
1734258600000|2024-12-15 10:30:00|540.79|538.49|540.92|538.62|540.99|538.69|540.79|538.49|14
1734258610000|2024-12-15 10:30:10|540.93|538.63|541.02|538.72|541.02|538.72|540.93|538.63|13
1734258620000|2024-12-15 10:30:20|541.05|538.75|541.08|538.78|541.08|538.78|541.03|538.73|6
1734258630000|2024-12-15 10:30:30|541.05|538.75|540.95|538.65|541.08|538.78|540.92|538.62|12
1734258640000|2024-12-15 10:30:40|540.97|538.67|540.92|538.62|540.98|538.68|540.91|538.61|20
1734258650000|2024-12-15 10:30:50|540.91|538.61|540.82|538.52|540.91|538.61|540.81|538.51|21
1734258660000|2024-12-15 10:31:00|540.81|538.51|540.57|538.27|540.81|538.51|540.57|538.27|20
1734258670000|2024-12-15 10:31:10|540.58|538.28|540.55|538.25|540.58|538.28|540.55|538.25|8
1734258680000|2024-12-15 10:31:20|540.56|538.26|540.68|538.38|540.72|538.42|540.55|538.25|22
1734258690000|2024-12-15 10:31:30|540.69|538.39|540.33|538.03|540.7|538.4|540.33|538.03|16
1734258700000|2024-12-15 10:31:40|540.31|538.01|540.38|538.08|540.38|538.08|540.31|538.01|6
1734258710000|2024-12-15 10:31:50|540.48|538.18|540.67|538.37|540.67|538.37|540.48|538.18|12
1734258720000|2024-12-15 10:32:00|540.73|538.43|540.75|538.45|540.84|538.54|540.73|538.43|25
1734258730000|2024-12-15 10:32:10|540.76|538.46|540.81|538.51|540.82|538.52|540.74|538.44|23
1734258750000|2024-12-15 10:32:30|540.83|538.53|540.79|538.49|540.86|538.56|540.75|538.45|18
1734258760000|2024-12-15 10:32:40|540.8|538.5|540.86|538.56|540.86|538.56|540.8|538.5|10
1734258770000|2024-12-15 10:32:50|540.84|538.54|540.37|538.07|540.85|538.55|540.37|538.07|27
1734258780000|2024-12-15 10:33:00|540.36|538.06|540.26|537.96|540.36|538.06|540.26|537.96|16
1734258800000|2024-12-15 10:33:20|539.96|537.66|539.75|537.45|539.96|537.66|539.68|537.38|19
1734258810000|2024-12-15 10:33:30|539.76|537.46|539.78|537.48|539.78|537.48|539.76|537.46|2
1734258820000|2024-12-15 10:33:40|539.89|537.59|539.93|537.63|540.07|537.77|539.89|537.59|28
1734258830000|2024-12-15 10:33:50|539.91|537.61|539.56|537.26|539.91|537.61|539.54|537.24|22
1734258840000|2024-12-15 10:34:00|539.57|537.27|539.32|537.02|539.59|537.29|539.22|536.92|27
1734258850000|2024-12-15 10:34:10|539.33|537.03|539.34|537.04|539.38|537.08|539.29|536.99|14
1734258860000|2024-12-15 10:34:20|539.33|537.03|539.31|537.01|539.33|537.03|539.25|536.95|18
1734258870000|2024-12-15 10:34:30|539.32|537.02|539.3|537|539.32|537.02|539.26|536.96|9
1734258880000|2024-12-15 10:34:40|539.28|536.98|539.3|537|539.3|537|539.28|536.98|6
1734258900000|2024-12-15 10:35:00|539.29|536.99|539.28|536.98|539.29|536.99|539.24|536.94|10
1734258910000|2024-12-15 10:35:10|539.26|536.96|539.58|537.28|539.58|537.28|539.25|536.95|13
1734258960000|2024-12-15 10:36:00|539.82|537.52|540.27|537.97|540.27|537.97|539.82|537.52|8
1734258970000|2024-12-15 10:36:10|540.25|537.95|540.22|537.92|540.25|537.95|540.22|537.92|3
1734258980000|2024-12-15 10:36:20|540.21|537.91|539.78|537.48|540.21|537.91|539.78|537.48|20
1734258990000|2024-12-15 10:36:30|539.81|537.51|539.53|537.23|539.81|537.51|539.53|537.23|25
1734259000000|2024-12-15 10:36:40|539.51|537.21|539.36|537.06|539.51|537.21|539.34|537.04|19
1734259010000|2024-12-15 10:36:50|539.35|537.05|539.3|537|539.36|537.06|539.17|536.87|20
1734259020000|2024-12-15 10:37:00|539.29|536.99|539.54|537.24|539.54|537.24|539.17|536.87|15
1734259030000|2024-12-15 10:37:10|539.55|537.25|539.7|537.4|539.73|537.43|539.55|537.25|23
1734259040000|2024-12-15 10:37:20|539.63|537.33|539.63|537.33|539.73|537.43|539.63|537.33|15
1734259050000|2024-12-15 10:37:30|539.62|537.32|539.45|537.15|539.67|537.37|539.45|537.15|21
1734259060000|2024-12-15 10:37:40|539.48|537.18|539.49|537.19|539.53|537.23|539.45|537.15|18
1734259070000|2024-12-15 10:37:50|539.48|537.18|539.28|536.98|539.48|537.18|539.28|536.98|18
1734259080000|2024-12-15 10:38:00|539.3|537|539.34|537.04|539.34|537.04|539.28|536.98|22
1734259090000|2024-12-15 10:38:10|539.35|537.05|539.35|537.05|539.35|537.05|539.35|537.05|1
1734259100000|2024-12-15 10:38:20|539.31|537.01|539.6|537.3|539.6|537.3|539.31|537.01|10
1734259110000|2024-12-15 10:38:30|539.49|537.19|539.47|537.17|539.51|537.21|539.46|537.16|13
1734259120000|2024-12-15 10:38:40|539.46|537.16|539.41|537.11|539.51|537.21|539.39|537.09|17
1734259130000|2024-12-15 10:38:50|539.42|537.12|539.65|537.35|539.65|537.35|539.42|537.12|21
1734259140000|2024-12-15 10:39:00|539.63|537.33|539.65|537.35|539.65|537.35|539.61|537.31|8
1734259150000|2024-12-15 10:39:10|539.64|537.34|539.55|537.25|539.64|537.34|539.55|537.25|14
1734259160000|2024-12-15 10:39:20|539.54|537.24|539.19|536.89|539.54|537.24|539.18|536.88|19
1734259170000|2024-12-15 10:39:30|539.2|536.9|539.17|536.87|539.23|536.93|539.16|536.86|16
1734259180000|2024-12-15 10:39:40|539.16|536.86|539.07|536.77|539.17|536.87|539.05|536.75|12
1734259190000|2024-12-15 10:39:50|539.05|536.75|539.21|536.91|539.21|536.91|539.04|536.74|17
1734259200000|2024-12-15 10:40:00|539.23|536.93|539.33|537.03|539.34|537.04|539.21|536.91|23
1734259210000|2024-12-15 10:40:10|539.32|537.02|539.47|537.17|539.47|537.17|539.29|536.99|18
1734259220000|2024-12-15 10:40:20|539.46|537.16|539.48|537.18|539.55|537.25|539.46|537.16|18
1734259230000|2024-12-15 10:40:30|539.47|537.17|539.54|537.24|539.54|537.24|539.45|537.15|10
1734259240000|2024-12-15 10:40:40|539.55|537.25|539.55|537.25|539.55|537.25|539.55|537.25|1
1734259280000|2024-12-15 10:41:20|539.51|537.21|539.47|537.17|539.52|537.22|539.47|537.17|3
1734259290000|2024-12-15 10:41:30|539.22|536.92|539.31|537.01|539.35|537.05|539.14|536.84|23
1734259300000|2024-12-15 10:41:40|539.3|537|539.03|536.73|539.3|537|539.03|536.73|18
1734259310000|2024-12-15 10:41:50|538.99|536.69|538.87|536.57|538.99|536.69|538.87|536.57|19
1734259320000|2024-12-15 10:42:00|538.85|536.55|538.81|536.51|538.85|536.55|538.78|536.48|14
1734259330000|2024-12-15 10:42:10|538.78|536.48|538.94|536.64|538.94|536.64|538.78|536.48|10
1734259340000|2024-12-15 10:42:20|539.02|536.72|539.4|537.1|539.4|537.1|539.02|536.72|19
1734259350000|2024-12-15 10:42:30|539.39|537.09|539.2|536.9|539.4|537.1|539.2|536.9|23
1734259360000|2024-12-15 10:42:40|539.23|536.93|539.14|536.84|539.23|536.93|539.06|536.76|23
1734259370000|2024-12-15 10:42:50|539.17|536.87|539.23|536.93|539.29|536.99|539.16|536.86|23
1734259380000|2024-12-15 10:43:00|539.22|536.92|538.92|536.62|539.25|536.95|538.92|536.62|24
1734259390000|2024-12-15 10:43:10|538.89|536.59|538.77|536.47|538.98|536.68|538.77|536.47|25
1734259400000|2024-12-15 10:43:20|538.79|536.49|538.96|536.66|539|536.7|538.79|536.49|18
1734259410000|2024-12-15 10:43:30|538.97|536.67|538.66|536.36|539.01|536.71|538.62|536.32|18
1734259420000|2024-12-15 10:43:40|538.65|536.35|538.82|536.52|538.82|536.52|538.64|536.34|10
1734259430000|2024-12-15 10:43:50|538.81|536.51|538.75|536.45|538.81|536.51|538.73|536.43|17
1734259440000|2024-12-15 10:44:00|538.63|536.33|538.49|536.19|538.67|536.37|538.48|536.18|20
1734259450000|2024-12-15 10:44:10|538.5|536.2|538.48|536.18|538.52|536.22|538.45|536.15|16
1734259460000|2024-12-15 10:44:20|538.47|536.17|538.5|536.2|538.51|536.21|538.47|536.17|8
1734259470000|2024-12-15 10:44:30|538.49|536.19|538.51|536.21|538.51|536.21|538.45|536.15|15
1734259480000|2024-12-15 10:44:40|538.5|536.2|538.5|536.2|538.51|536.21|538.49|536.19|8
1734259490000|2024-12-15 10:44:50|538.51|536.21|538.43|536.13|538.51|536.21|538.29|535.99|19
1734259500000|2024-12-15 10:45:00|538.45|536.15|538.45|536.15|538.45|536.15|538.4|536.1|10
1734259510000|2024-12-15 10:45:10|538.57|536.27|538.56|536.26|538.66|536.36|538.54|536.24|20
1734259520000|2024-12-15 10:45:20|538.55|536.25|538.55|536.25|538.55|536.25|538.48|536.18|15
1734259530000|2024-12-15 10:45:30|538.47|536.17|538.64|536.34|538.64|536.34|538.35|536.05|18
1734259540000|2024-12-15 10:45:40|538.63|536.33|538.5|536.2|538.63|536.33|538.48|536.18|16
1734259550000|2024-12-15 10:45:50|538.49|536.19|538.29|535.99|538.49|536.19|538.28|535.98|25
1734259560000|2024-12-15 10:46:00|538.28|535.98|538.57|536.27|538.59|536.29|538.25|535.95|18
1734259570000|2024-12-15 10:46:10|538.55|536.25|538.59|536.29|538.63|536.33|538.55|536.25|21
1734259580000|2024-12-15 10:46:20|538.57|536.27|538.5|536.2|538.61|536.31|538.48|536.18|17
1734259590000|2024-12-15 10:46:30|538.49|536.19|538.39|536.09|538.49|536.19|538.39|536.09|19
1734259600000|2024-12-15 10:46:40|538.38|536.08|538.42|536.12|538.56|536.26|538.37|536.07|24
1734259610000|2024-12-15 10:46:50|538.41|536.11|537.56|535.26|538.41|536.11|537.4|535.1|18
1734259620000|2024-12-15 10:47:00|537.55|535.25|537.71|535.41|537.74|535.44|537.55|535.25|20
1734259630000|2024-12-15 10:47:10|537.73|535.43|537.58|535.28|537.73|535.43|537.58|535.28|23
1734259640000|2024-12-15 10:47:20|537.57|535.27|537.7|535.4|537.82|535.52|537.57|535.27|10
1734259650000|2024-12-15 10:47:30|537.72|535.42|537.69|535.39|537.73|535.43|537.65|535.35|18
1734259660000|2024-12-15 10:47:40|537.71|535.41|537.84|535.54|537.87|535.57|537.71|535.41|18
1734259670000|2024-12-15 10:47:50|537.81|535.51|537.74|535.44|537.83|535.53|537.74|535.44|12
1734259680000|2024-12-15 10:48:00|537.73|535.43|537.85|535.55|538.01|535.71|537.68|535.38|20
1734259690000|2024-12-15 10:48:10|537.79|535.49|537.72|535.42|537.81|535.51|537.7|535.4|17
1734259700000|2024-12-15 10:48:20|537.71|535.41|537.51|535.21|537.71|535.41|537.44|535.14|26
1734259710000|2024-12-15 10:48:30|537.49|535.19|537.73|535.43|537.73|535.43|537.48|535.18|18
1734259720000|2024-12-15 10:48:40|537.7|535.4|537.9|535.6|537.9|535.6|537.7|535.4|18
1734259730000|2024-12-15 10:48:50|537.88|535.58|537.8|535.5|537.89|535.59|537.8|535.5|13
1734259740000|2024-12-15 10:49:00|537.79|535.49|537.64|535.34|537.79|535.49|537.64|535.34|23
1734259750000|2024-12-15 10:49:10|537.65|535.35|537.47|535.17|537.65|535.35|537.45|535.15|22
1734259760000|2024-12-15 10:49:20|537.45|535.15|537.33|535.03|537.45|535.15|537.33|535.03|20
1734259770000|2024-12-15 10:49:30|537.3|535|537.29|534.99|537.31|535.01|537.27|534.97|18
1734259780000|2024-12-15 10:49:40|537.3|535|537.2|534.9|537.3|535|537.19|534.89|12
1734259790000|2024-12-15 10:49:50|537.19|534.89|537.14|534.84|537.19|534.89|537.1|534.8|16
1734259800000|2024-12-15 10:50:00|537.09|534.79|537.15|534.85|537.35|535.05|537.09|534.79|21
1734259810000|2024-12-15 10:50:10|537.12|534.82|536.99|534.69|537.12|534.82|536.97|534.67|16
1734259820000|2024-12-15 10:50:20|536.98|534.68|536.57|534.27|536.98|534.68|536.55|534.25|20
1734259830000|2024-12-15 10:50:30|536.58|534.28|536.53|534.23|536.59|534.29|536.48|534.18|17
1734259840000|2024-12-15 10:50:40|536.51|534.21|536.74|534.44|536.77|534.47|536.49|534.19|19
1734259850000|2024-12-15 10:50:50|536.75|534.45|536.65|534.35|536.75|534.45|536.64|534.34|14
1734259860000|2024-12-15 10:51:00|536.66|534.36|536.36|534.06|536.67|534.37|536.36|534.06|26
1734259870000|2024-12-15 10:51:10|536.35|534.05|536.2|533.9|536.35|534.05|536.08|533.78|18
1734259880000|2024-12-15 10:51:20|536.21|533.91|536.13|533.83|536.21|533.91|536.12|533.82|12
1734259890000|2024-12-15 10:51:30|536.16|533.86|536.33|534.03|536.33|534.03|536.16|533.86|10
1734259900000|2024-12-15 10:51:40|536.28|533.98|536.26|533.96|536.33|534.03|536.26|533.96|11
1734259910000|2024-12-15 10:51:50|536.27|533.97|536.5|534.2|536.5|534.2|536.26|533.96|8
1734259950000|2024-12-15 10:52:30|536.55|534.25|537.08|534.78|537.15|534.85|536.55|534.25|19
1734259960000|2024-12-15 10:52:40|537.09|534.79|536.96|534.66|537.09|534.79|536.88|534.58|12
1734259970000|2024-12-15 10:52:50|536.98|534.68|537.09|534.79|537.12|534.82|536.96|534.66|14
1734259980000|2024-12-15 10:53:00|537.08|534.78|536.83|534.53|537.09|534.79|536.82|534.52|11
1734259990000|2024-12-15 10:53:10|536.84|534.54|536.82|534.52|536.87|534.57|536.78|534.48|20
1734260000000|2024-12-15 10:53:20|536.81|534.51|536.65|534.35|536.86|534.56|536.61|534.31|17
1734260010000|2024-12-15 10:53:30|536.64|534.34|536.54|534.24|536.64|534.34|536.53|534.23|17
1734260020000|2024-12-15 10:53:40|536.53|534.23|536.32|534.02|536.53|534.23|536.31|534.01|13
1734260030000|2024-12-15 10:53:50|536.3|534|536.18|533.88|536.32|534.02|536.1|533.8|21
1734260040000|2024-12-15 10:54:00|536.2|533.9|536.44|534.14|536.44|534.14|536.19|533.89|14
1734260050000|2024-12-15 10:54:10|536.45|534.15|536.34|534.04|536.48|534.18|536.34|534.04|19
1734260060000|2024-12-15 10:54:20|536.35|534.05|536.34|534.04|536.4|534.1|536.33|534.03|18
1734260070000|2024-12-15 10:54:30|536.35|534.05|536.48|534.18|536.48|534.18|536.35|534.05|5
1734260080000|2024-12-15 10:54:40|536.47|534.17|536.4|534.1|536.47|534.17|536.36|534.06|18
1734260090000|2024-12-15 10:54:50|536.41|534.11|536.48|534.18|536.48|534.18|536.41|534.11|15
1734260100000|2024-12-15 10:55:00|536.43|534.13|536.41|534.11|536.48|534.18|536.4|534.1|10
1734260110000|2024-12-15 10:55:10|536.42|534.12|536.42|534.12|536.48|534.18|536.42|534.12|14
1734260120000|2024-12-15 10:55:20|536.41|534.11|536.31|534.01|536.41|534.11|536.31|534.01|18
1734260130000|2024-12-15 10:55:30|536.3|534|535.96|533.66|536.3|534|535.93|533.63|12
1734260140000|2024-12-15 10:55:40|535.95|533.65|535.84|533.54|535.96|533.66|535.83|533.53|18
1734260150000|2024-12-15 10:55:50|535.81|533.51|535.62|533.32|535.84|533.54|535.61|533.31|28
1734260160000|2024-12-15 10:56:00|535.61|533.31|535.45|533.15|535.63|533.33|535.43|533.13|19
1734260170000|2024-12-15 10:56:10|535.46|533.16|535.04|532.74|535.46|533.16|535.03|532.73|23
1734260180000|2024-12-15 10:56:20|535.09|532.79|535.13|532.83|535.18|532.88|534.92|532.62|28
1734260190000|2024-12-15 10:56:30|535.06|532.76|534.99|532.69|535.1|532.8|534.99|532.69|23
1734260200000|2024-12-15 10:56:40|534.98|532.68|535.27|532.97|535.29|532.99|534.86|532.56|26
1734260210000|2024-12-15 10:56:50|535.26|532.96|535.35|533.05|535.37|533.07|535.15|532.85|22
1734260220000|2024-12-15 10:57:00|535.31|533.01|535.05|532.75|535.31|533.01|535.05|532.75|24
1734260230000|2024-12-15 10:57:10|535.15|532.85|535.16|532.86|535.22|532.92|535.15|532.85|17
1734260240000|2024-12-15 10:57:20|535.14|532.84|535.24|532.94|535.24|532.94|535.03|532.73|17
1734260250000|2024-12-15 10:57:30|535.23|532.93|534.98|532.68|535.24|532.94|534.98|532.68|19
1734260260000|2024-12-15 10:57:40|534.97|532.67|534.97|532.67|534.97|532.67|534.83|532.53|21
1734260270000|2024-12-15 10:57:50|534.94|532.64|534.94|532.64|534.96|532.66|534.91|532.61|9
1734260280000|2024-12-15 10:58:00|534.93|532.63|534.91|532.61|534.94|532.64|534.89|532.59|12
1734260290000|2024-12-15 10:58:10|534.9|532.6|534.87|532.57|534.9|532.6|534.87|532.57|9
1734260300000|2024-12-15 10:58:20|534.9|532.6|534.89|532.59|534.93|532.63|534.87|532.57|12
1734260310000|2024-12-15 10:58:30|534.88|532.58|534.81|532.51|534.88|532.58|534.78|532.48|15
1734260320000|2024-12-15 10:58:40|534.8|532.5|534.79|532.49|534.81|532.51|534.78|532.48|9
1734260330000|2024-12-15 10:58:50|534.78|532.48|534.67|532.37|534.78|532.48|534.67|532.37|11
1734260340000|2024-12-15 10:59:00|534.66|532.36|534.8|532.5|534.82|532.52|534.59|532.29|9
1734260350000|2024-12-15 10:59:10|534.79|532.49|534.54|532.24|534.79|532.49|534.54|532.24|28
1734260360000|2024-12-15 10:59:20|534.53|532.23|534.61|532.31|534.67|532.37|534.53|532.23|16
1734260370000|2024-12-15 10:59:30|534.64|532.34|534.58|532.28|534.64|532.34|534.56|532.26|12
1734260380000|2024-12-15 10:59:40|534.57|532.27|534.4|532.1|534.57|532.27|534.4|532.1|18
1734260390000|2024-12-15 10:59:50|534.41|532.11|534.36|532.06|534.41|532.11|534.36|532.06|14
1734260400000|2024-12-15 11:00:00|534.34|532.04|534.29|531.99|534.35|532.05|534.23|531.93|14
1734260410000|2024-12-15 11:00:10|534.28|531.98|534.12|531.82|534.28|531.98|534.12|531.82|23
1734260420000|2024-12-15 11:00:20|534.13|531.83|534.24|531.94|534.26|531.96|534.11|531.81|18
1734260430000|2024-12-15 11:00:30|534.23|531.93|534.06|531.76|534.23|531.93|534.03|531.73|20
1734260440000|2024-12-15 11:00:40|534.05|531.75|533.98|531.68|534.07|531.77|533.97|531.67|16
1734260450000|2024-12-15 11:00:50|533.99|531.69|534.05|531.75|534.14|531.84|533.99|531.69|18
1734260460000|2024-12-15 11:01:00|534.03|531.73|534.07|531.77|534.07|531.77|534.02|531.72|12
1734260470000|2024-12-15 11:01:10|534.06|531.76|534.36|532.06|534.36|532.06|533.94|531.64|28
1734260480000|2024-12-15 11:01:20|534.34|532.04|534.55|532.25|534.58|532.28|534.32|532.02|22
1734260490000|2024-12-15 11:01:30|534.57|532.27|534.42|532.12|534.61|532.31|534.4|532.1|20
1734260500000|2024-12-15 11:01:40|534.41|532.11|534.48|532.18|534.52|532.22|534.41|532.11|18
1734260510000|2024-12-15 11:01:50|534.47|532.17|534.42|532.12|534.47|532.17|534.41|532.11|15
1734260520000|2024-12-15 11:02:00|534.41|532.11|534.46|532.16|534.55|532.25|534.41|532.11|19
1734260530000|2024-12-15 11:02:10|534.44|532.14|534.36|532.06|534.44|532.14|534.36|532.06|11
1734260540000|2024-12-15 11:02:20|534.47|532.17|534.38|532.08|534.47|532.17|534.38|532.08|9
1734260550000|2024-12-15 11:02:30|534.37|532.07|534.36|532.06|534.37|532.07|534.36|532.06|6
1734260690000|2024-12-15 11:04:50|534.05|531.75|533.74|531.44|534.05|531.75|533.73|531.43|12
1734260700000|2024-12-15 11:05:00|533.73|531.43|533.98|531.68|534.01|531.71|533.73|531.43|23
1734260710000|2024-12-15 11:05:10|534.01|531.71|534.11|531.81|534.11|531.81|534|531.7|13
1734260720000|2024-12-15 11:05:20|534.07|531.77|534|531.7|534.09|531.79|534|531.7|10
1734260730000|2024-12-15 11:05:30|533.89|531.59|533.79|531.49|533.89|531.59|533.78|531.48|16
1734260740000|2024-12-15 11:05:40|533.78|531.48|533.81|531.51|533.86|531.56|533.78|531.48|16
1734260750000|2024-12-15 11:05:50|533.8|531.5|533.66|531.36|533.81|531.51|533.63|531.33|23
1734260760000|2024-12-15 11:06:00|533.65|531.35|533.75|531.45|533.76|531.46|533.64|531.34|12
1734260770000|2024-12-15 11:06:10|533.78|531.48|533.93|531.63|533.94|531.64|533.78|531.48|19
1734260780000|2024-12-15 11:06:20|533.92|531.62|534.11|531.81|534.11|531.81|533.92|531.62|17
1734260790000|2024-12-15 11:06:30|534.1|531.8|533.96|531.66|534.1|531.8|533.94|531.64|8
1734260800000|2024-12-15 11:06:40|533.95|531.65|533.95|531.65|533.96|531.66|533.92|531.62|20
1734260810000|2024-12-15 11:06:50|533.93|531.63|533.95|531.65|533.95|531.65|533.92|531.62|13
1734260820000|2024-12-15 11:07:00|533.92|531.62|533.93|531.63|533.94|531.64|533.86|531.56|5
1734260830000|2024-12-15 11:07:10|534.01|531.71|534.11|531.81|534.11|531.81|534.01|531.71|3
1734260850000|2024-12-15 11:07:30|534.1|531.8|534.1|531.8|534.11|531.81|534.09|531.79|6
1734260860000|2024-12-15 11:07:40|534.09|531.79|534.06|531.76|534.1|531.8|534.06|531.76|6
1734260870000|2024-12-15 11:07:50|534.05|531.75|533.96|531.66|534.05|531.75|533.92|531.62|11
1734260880000|2024-12-15 11:08:00|534.03|531.73|534.11|531.81|534.11|531.81|534.03|531.73|2
1734260890000|2024-12-15 11:08:10|534.09|531.79|533.94|531.64|534.11|531.81|533.94|531.64|19
1734260900000|2024-12-15 11:08:20|533.96|531.66|533.97|531.67|534.02|531.72|533.88|531.58|16
1734260910000|2024-12-15 11:08:30|534|531.7|534.11|531.81|534.11|531.81|533.99|531.69|12
1734260960000|2024-12-15 11:09:20|534.42|532.12|534.71|532.41|534.72|532.42|534.42|532.12|12
1734260970000|2024-12-15 11:09:30|534.7|532.4|534.82|532.52|534.82|532.52|534.7|532.4|20
1734260980000|2024-12-15 11:09:40|534.83|532.53|534.92|532.62|534.92|532.62|534.83|532.53|5
1734260990000|2024-12-15 11:09:50|534.93|532.63|534.93|532.63|534.93|532.63|534.93|532.63|1
1734261050000|2024-12-15 11:10:50|534.83|532.53|534.92|532.62|534.92|532.62|534.83|532.53|4
1734261060000|2024-12-15 11:11:00|534.93|532.63|534.93|532.63|534.93|532.63|534.93|532.63|1
1734261070000|2024-12-15 11:11:10|534.83|532.53|534.82|532.52|534.87|532.57|534.76|532.46|7
1734261080000|2024-12-15 11:11:20|534.83|532.53|534.94|532.64|534.94|532.64|534.83|532.53|2
1734261150000|2024-12-15 11:12:30|535.02|532.72|535.02|532.72|535.02|532.72|535.02|532.72|1
1734261160000|2024-12-15 11:12:40|535.06|532.76|535.1|532.8|535.1|532.8|535.06|532.76|2
1734261180000|2024-12-15 11:13:00|535.11|532.81|535.6|533.3|535.6|533.3|535.11|532.81|8
1734261190000|2024-12-15 11:13:10|535.64|533.34|535.68|533.38|535.68|533.38|535.64|533.34|2
1734261200000|2024-12-15 11:13:20|535.69|533.39|535.89|533.59|535.89|533.59|535.69|533.39|2
1734261210000|2024-12-15 11:13:30|536.08|533.78|536.08|533.78|536.08|533.78|536.08|533.78|1
1734261220000|2024-12-15 11:13:40|536.27|533.97|536.29|533.99|536.29|533.99|536.27|533.97|3
1734261240000|2024-12-15 11:14:00|536.5|534.2|536.72|534.42|536.72|534.42|536.5|534.2|2
1734261250000|2024-12-15 11:14:10|536.64|534.34|536.38|534.08|536.64|534.34|536.38|534.08|22
1734261260000|2024-12-15 11:14:20|536.35|534.05|536.33|534.03|536.35|534.05|536.21|533.91|29
1734261270000|2024-12-15 11:14:30|536.31|534.01|536.33|534.03|536.34|534.04|536.29|533.99|14
1734261280000|2024-12-15 11:14:40|536.3|534|536.21|533.91|536.3|534|536.12|533.82|17
1734261290000|2024-12-15 11:14:50|536.23|533.93|536.38|534.08|536.44|534.14|536.2|533.9|12
1734261300000|2024-12-15 11:15:00|536.41|534.11|536.66|534.36|536.68|534.38|536.41|534.11|22
1734261310000|2024-12-15 11:15:10|536.65|534.35|536.6|534.3|536.65|534.35|536.54|534.24|20
1734261320000|2024-12-15 11:15:20|536.62|534.32|536.69|534.39|536.69|534.39|536.61|534.31|11
1734261330000|2024-12-15 11:15:30|536.7|534.4|536.86|534.56|536.86|534.56|536.7|534.4|3
1734261340000|2024-12-15 11:15:40|536.89|534.59|537.09|534.79|537.09|534.79|536.89|534.59|3
1734261350000|2024-12-15 11:15:50|537.1|534.8|537.12|534.82|537.12|534.82|537.1|534.8|2
1734261430000|2024-12-15 11:17:10|537.16|534.86|537.21|534.91|537.21|534.91|537.16|534.86|2
1734261460000|2024-12-15 11:17:40|537.17|534.87|537.08|534.78|537.18|534.88|537.08|534.78|4
1734261470000|2024-12-15 11:17:50|537.07|534.77|537.08|534.78|537.17|534.87|537.07|534.77|11
1734261480000|2024-12-15 11:18:00|537.09|534.79|537.21|534.91|537.21|534.91|537.07|534.77|13
1734261490000|2024-12-15 11:18:10|537.19|534.89|537.12|534.82|537.21|534.91|537.12|534.82|9
1734261500000|2024-12-15 11:18:20|537.09|534.79|536.67|534.37|537.13|534.83|536.67|534.37|18
1734261510000|2024-12-15 11:18:30|536.64|534.34|536.4|534.1|536.65|534.35|536.4|534.1|19
1734261520000|2024-12-15 11:18:40|536.41|534.11|536.45|534.15|536.45|534.15|536.4|534.1|17
1734261530000|2024-12-15 11:18:50|536.57|534.27|536.83|534.53|536.83|534.53|536.57|534.27|7
1734261550000|2024-12-15 11:19:10|536.77|534.47|536.4|534.1|536.77|534.47|536.4|534.1|21
1734261560000|2024-12-15 11:19:20|536.38|534.08|536.15|533.85|536.41|534.11|536.13|533.83|21
1734261570000|2024-12-15 11:19:30|536.19|533.89|536.19|533.89|536.23|533.93|536.16|533.86|23
1734261580000|2024-12-15 11:19:40|536.15|533.85|536.24|533.94|536.24|533.94|536.15|533.85|6
1734261590000|2024-12-15 11:19:50|536.23|533.93|536.09|533.79|536.23|533.93|536.07|533.77|10
1734261600000|2024-12-15 11:20:00|536.1|533.8|535.69|533.39|536.1|533.8|535.64|533.34|25
1734261610000|2024-12-15 11:20:10|535.71|533.41|535.71|533.41|535.75|533.45|535.69|533.39|14
1734261620000|2024-12-15 11:20:20|535.7|533.4|535.73|533.43|535.73|533.43|535.7|533.4|4
1734261640000|2024-12-15 11:20:40|535.87|533.57|536.41|534.11|536.41|534.11|535.87|533.57|17
1734261650000|2024-12-15 11:20:50|536.39|534.09|536.42|534.12|536.47|534.17|536.39|534.09|15
1734261660000|2024-12-15 11:21:00|536.38|534.08|536.5|534.2|536.53|534.23|536.36|534.06|24
1734261670000|2024-12-15 11:21:10|536.51|534.21|536.66|534.36|536.66|534.36|536.51|534.21|17
1734261680000|2024-12-15 11:21:20|536.65|534.35|536.65|534.35|536.72|534.42|536.54|534.24|23
1734261690000|2024-12-15 11:21:30|536.66|534.36|536.77|534.47|536.77|534.47|536.65|534.35|5
1734261710000|2024-12-15 11:21:50|536.75|534.45|536.72|534.42|536.75|534.45|536.7|534.4|12
1734261720000|2024-12-15 11:22:00|536.73|534.43|536.62|534.32|536.74|534.44|536.59|534.29|18
1734261730000|2024-12-15 11:22:10|536.61|534.31|536.12|533.82|536.61|534.31|536.12|533.82|31
1734261740000|2024-12-15 11:22:20|536.1|533.8|535.83|533.53|536.1|533.8|535.81|533.51|24
1734261750000|2024-12-15 11:22:30|535.85|533.55|535.77|533.47|535.85|533.55|535.76|533.46|20
1734261760000|2024-12-15 11:22:40|535.79|533.49|535.59|533.29|535.8|533.5|535.59|533.29|17
1734261770000|2024-12-15 11:22:50|535.57|533.27|535.45|533.15|535.58|533.28|535.44|533.14|14
1734261780000|2024-12-15 11:23:00|535.43|533.13|535.78|533.48|535.79|533.49|535.4|533.1|22
1734261790000|2024-12-15 11:23:10|535.77|533.47|536.07|533.77|536.08|533.78|535.76|533.46|11
1734261800000|2024-12-15 11:23:20|536.1|533.8|536.01|533.71|536.2|533.9|536.01|533.71|28
1734261810000|2024-12-15 11:23:30|536.03|533.73|535.61|533.31|536.03|533.73|535.61|533.31|20
1734261820000|2024-12-15 11:23:40|535.58|533.28|535.79|533.49|535.81|533.51|535.5|533.2|14
1734261830000|2024-12-15 11:23:50|535.77|533.47|535.69|533.39|535.77|533.47|535.69|533.39|19
1734261840000|2024-12-15 11:24:00|535.68|533.38|535.69|533.39|535.69|533.39|535.68|533.38|2
1734261850000|2024-12-15 11:24:10|535.8|533.5|535.89|533.59|535.89|533.59|535.8|533.5|2
1734261860000|2024-12-15 11:24:20|535.88|533.58|535.84|533.54|535.88|533.58|535.83|533.53|14
1734261870000|2024-12-15 11:24:30|535.89|533.59|535.95|533.65|535.95|533.65|535.89|533.59|2
1734261900000|2024-12-15 11:25:00|536.03|533.73|536.11|533.81|536.11|533.81|536.03|533.73|2
1734261920000|2024-12-15 11:25:20|536.09|533.79|536.09|533.79|536.11|533.81|536.09|533.79|4
1734261930000|2024-12-15 11:25:30|536.1|533.8|536.11|533.81|536.11|533.81|536.08|533.78|5
1734261940000|2024-12-15 11:25:40|536.17|533.87|536.23|533.93|536.23|533.93|536.17|533.87|2
1734261950000|2024-12-15 11:25:50|536.29|533.99|536.43|534.13|536.43|534.13|536.29|533.99|4
1734262000000|2024-12-15 11:26:40|536.46|534.16|536.49|534.19|536.49|534.19|536.46|534.16|2
1734262030000|2024-12-15 11:27:10|536.59|534.29|536.69|534.39|536.69|534.39|536.59|534.29|2
1734262040000|2024-12-15 11:27:20|536.72|534.42|536.7|534.4|536.81|534.51|536.7|534.4|7
1734262050000|2024-12-15 11:27:30|536.68|534.38|536.81|534.51|536.81|534.51|536.67|534.37|19
1734262060000|2024-12-15 11:27:40|536.78|534.48|536.81|534.51|536.81|534.51|536.73|534.43|6
1734262080000|2024-12-15 11:28:00|536.8|534.5|536.74|534.44|536.8|534.5|536.74|534.44|17
1734262090000|2024-12-15 11:28:10|536.76|534.46|536.8|534.5|536.8|534.5|536.74|534.44|9
1734262100000|2024-12-15 11:28:20|536.81|534.51|536.81|534.51|536.81|534.51|536.81|534.51|1
1734262150000|2024-12-15 11:29:10|536.8|534.5|536.81|534.51|536.81|534.51|536.8|534.5|2
1734262180000|2024-12-15 11:29:40|536.8|534.5|536.8|534.5|536.8|534.5|536.8|534.5|1
1734262260000|2024-12-15 11:31:00|536.64|534.34|536.48|534.18|536.64|534.34|536.48|534.18|2
1734262270000|2024-12-15 11:31:10|536.36|534.06|536.21|533.91|536.36|534.06|536.18|533.88|12
1734262280000|2024-12-15 11:31:20|536.18|533.88|536.13|533.83|536.18|533.88|535.92|533.62|16
1734262290000|2024-12-15 11:31:30|536.2|533.9|535.92|533.62|536.2|533.9|535.92|533.62|30
1734262300000|2024-12-15 11:31:40|536.02|533.72|536.01|533.71|536.06|533.76|535.93|533.63|23
1734262310000|2024-12-15 11:31:50|536|533.7|536.01|533.71|536.09|533.79|535.93|533.63|27
1734262320000|2024-12-15 11:32:00|536.07|533.77|536.31|534.01|536.31|534.01|536.05|533.75|25
1734262330000|2024-12-15 11:32:10|536.33|534.03|536.37|534.07|536.37|534.07|536.33|534.03|3
1734262350000|2024-12-15 11:32:30|536.36|534.06|536.28|533.98|536.36|534.06|536.25|533.95|14
1734262360000|2024-12-15 11:32:40|536.32|534.02|536.37|534.07|536.37|534.07|536.25|533.95|13
1734262380000|2024-12-15 11:33:00|536.42|534.12|536.82|534.52|536.82|534.52|536.42|534.12|4
1734262390000|2024-12-15 11:33:10|536.75|534.45|536.73|534.43|536.82|534.52|536.64|534.34|15
1734262400000|2024-12-15 11:33:20|536.77|534.47|536.77|534.47|536.79|534.49|536.7|534.4|17
1734262410000|2024-12-15 11:33:30|536.76|534.46|536.77|534.47|536.79|534.49|536.76|534.46|3
1734262420000|2024-12-15 11:33:40|536.79|534.49|536.82|534.52|536.82|534.52|536.79|534.49|2
1734262440000|2024-12-15 11:34:00|536.78|534.48|536.77|534.47|536.79|534.49|536.76|534.46|4
1734262450000|2024-12-15 11:34:10|536.79|534.49|536.82|534.52|536.82|534.52|536.68|534.38|14
1734262500000|2024-12-15 11:35:00|536.8|534.5|536.81|534.51|536.81|534.51|536.65|534.35|16
1734262510000|2024-12-15 11:35:10|536.8|534.5|536.82|534.52|536.82|534.52|536.8|534.5|2
1734262530000|2024-12-15 11:35:30|536.81|534.51|536.75|534.45|536.81|534.51|536.75|534.45|5
1734262540000|2024-12-15 11:35:40|536.74|534.44|536.68|534.38|536.78|534.48|536.68|534.38|9
1734262550000|2024-12-15 11:35:50|536.72|534.42|536.73|534.43|536.77|534.47|536.64|534.34|16
1734262560000|2024-12-15 11:36:00|536.79|534.49|536.82|534.52|536.82|534.52|536.79|534.49|3
1734262570000|2024-12-15 11:36:10|536.79|534.49|536.7|534.4|536.79|534.49|536.65|534.35|4
1734262580000|2024-12-15 11:36:20|536.64|534.34|536.64|534.34|536.78|534.48|536.63|534.33|15
1734262590000|2024-12-15 11:36:30|536.72|534.42|536.81|534.51|536.81|534.51|536.65|534.35|8
1734262600000|2024-12-15 11:36:40|536.82|534.52|536.82|534.52|536.82|534.52|536.82|534.52|1
1734262620000|2024-12-15 11:37:00|536.83|534.53|537.16|534.86|537.16|534.86|536.83|534.53|4
1734262650000|2024-12-15 11:37:30|537.19|534.89|537.46|535.16|537.46|535.16|537.19|534.89|4
1734262660000|2024-12-15 11:37:40|537.51|535.21|538.14|535.84|538.14|535.84|537.51|535.21|7
1734262670000|2024-12-15 11:37:50|538.13|535.83|538.14|535.84|538.14|535.84|538.12|535.82|4
1734262680000|2024-12-15 11:38:00|538.12|535.82|537.81|535.51|538.12|535.82|537.81|535.51|12
1734262690000|2024-12-15 11:38:10|537.88|535.58|537.97|535.67|538.03|535.73|537.84|535.54|8
1734262700000|2024-12-15 11:38:20|537.96|535.66|537.63|535.33|537.96|535.66|537.63|535.33|7
1734262710000|2024-12-15 11:38:30|537.62|535.32|537.35|535.05|537.62|535.32|537.35|535.05|9
1734262720000|2024-12-15 11:38:40|537.34|535.04|537.14|534.84|537.34|535.04|537.14|534.84|8
1734262730000|2024-12-15 11:38:50|537.24|534.94|537.54|535.24|537.55|535.25|537.21|534.91|16
1734262740000|2024-12-15 11:39:00|537.51|535.21|537.41|535.11|537.58|535.28|537.41|535.11|14
1734262750000|2024-12-15 11:39:10|537.27|534.97|537.27|534.97|537.27|534.97|537.27|534.97|1
1734262760000|2024-12-15 11:39:20|537.28|534.98|537.45|535.15|537.52|535.22|537.28|534.98|8
1734262770000|2024-12-15 11:39:30|537.44|535.14|537.34|535.04|537.44|535.14|537.28|534.98|11
1734262780000|2024-12-15 11:39:40|537.44|535.14|537.54|535.24|537.58|535.28|537.4|535.1|12
1734262790000|2024-12-15 11:39:50|537.59|535.29|537.61|535.31|537.63|535.33|537.59|535.29|5
1734262800000|2024-12-15 11:40:00|537.64|535.34|537.67|535.37|537.67|535.37|537.64|535.34|3
1734262840000|2024-12-15 11:40:40|537.7|535.4|538.13|535.83|538.14|535.84|537.7|535.4|11
1734262850000|2024-12-15 11:40:50|538.14|535.84|538.14|535.84|538.14|535.84|538.14|535.84|1
1734262870000|2024-12-15 11:41:10|538.16|535.86|538.29|535.99|538.29|535.99|538.16|535.86|4
1734262880000|2024-12-15 11:41:20|538.28|535.98|538.29|535.99|538.29|535.99|538.27|535.97|3
1734262890000|2024-12-15 11:41:30|538.28|535.98|538.29|535.99|538.29|535.99|538.24|535.94|4
1734262900000|2024-12-15 11:41:40|538.35|536.05|538.41|536.11|538.41|536.11|538.35|536.05|2
1734262920000|2024-12-15 11:42:00|538.42|536.12|538.42|536.12|538.42|536.12|538.42|536.12|1
1734262930000|2024-12-15 11:42:10|538.45|536.15|538.48|536.18|538.48|536.18|538.45|536.15|2
1734262980000|2024-12-15 11:43:00|538.45|536.15|538.48|536.18|538.48|536.18|538.44|536.14|4
1734263020000|2024-12-15 11:43:40|538.63|536.33|538.63|536.33|538.63|536.33|538.63|536.33|1
1734263050000|2024-12-15 11:44:10|538.64|536.34|538.99|536.69|539.02|536.72|538.64|536.34|6
1734263060000|2024-12-15 11:44:20|538.98|536.68|538.9|536.6|539.02|536.72|538.9|536.6|5
1734263070000|2024-12-15 11:44:30|538.85|536.55|538.94|536.64|538.98|536.68|538.71|536.41|15
1734263080000|2024-12-15 11:44:40|538.98|536.68|538.94|536.64|539.02|536.72|538.94|536.64|5
1734263090000|2024-12-15 11:44:50|538.98|536.68|538.82|536.52|538.98|536.68|538.82|536.52|8
1734263100000|2024-12-15 11:45:00|538.81|536.51|538.88|536.58|538.91|536.61|538.81|536.51|8
1734263110000|2024-12-15 11:45:10|538.92|536.62|539.02|536.72|539.02|536.72|538.92|536.62|10
1734263120000|2024-12-15 11:45:20|538.99|536.69|538.95|536.65|538.99|536.69|538.95|536.65|5
1734263130000|2024-12-15 11:45:30|538.8|536.5|538.68|536.38|538.86|536.56|538.68|536.38|17
1734263140000|2024-12-15 11:45:40|538.82|536.52|538.77|536.47|538.85|536.55|538.68|536.38|21
1734263150000|2024-12-15 11:45:50|538.81|536.51|538.96|536.66|538.98|536.68|538.81|536.51|18
1734263160000|2024-12-15 11:46:00|538.92|536.62|538.95|536.65|538.97|536.67|538.81|536.51|18
1734263170000|2024-12-15 11:46:10|538.97|536.67|539.02|536.72|539.02|536.72|538.97|536.67|4
1734263200000|2024-12-15 11:46:40|538.99|536.69|539.02|536.72|539.02|536.72|538.99|536.69|5
1734263260000|2024-12-15 11:47:40|539.08|536.78|539.14|536.84|539.14|536.84|539.08|536.78|2
1734263270000|2024-12-15 11:47:50|539.11|536.81|539|536.7|539.11|536.81|538.98|536.68|6
1734263280000|2024-12-15 11:48:00|538.98|536.68|539.03|536.73|539.03|536.73|538.98|536.68|10
1734263290000|2024-12-15 11:48:10|539.04|536.74|539.03|536.73|539.1|536.8|538.87|536.57|17
1734263300000|2024-12-15 11:48:20|539.04|536.74|539.01|536.71|539.06|536.76|539.01|536.71|7
1734263310000|2024-12-15 11:48:30|538.99|536.69|538.95|536.65|538.99|536.69|538.91|536.61|11
1734263320000|2024-12-15 11:48:40|538.96|536.66|539.13|536.83|539.13|536.83|538.91|536.61|12
1734263330000|2024-12-15 11:48:50|539.14|536.84|539.14|536.84|539.14|536.84|539.14|536.84|1
1734263340000|2024-12-15 11:49:00|539.1|536.8|539|536.7|539.1|536.8|539|536.7|6
1734263350000|2024-12-15 11:49:10|538.97|536.67|538.88|536.58|538.97|536.67|538.84|536.54|6
1734263360000|2024-12-15 11:49:20|538.89|536.59|539.04|536.74|539.04|536.74|538.89|536.59|11
1734263370000|2024-12-15 11:49:30|539.05|536.75|538.85|536.55|539.14|536.84|538.85|536.55|17
1734263380000|2024-12-15 11:49:40|538.87|536.57|538.83|536.53|538.94|536.64|538.8|536.5|12
1734263390000|2024-12-15 11:49:50|538.8|536.5|538.8|536.5|538.8|536.5|538.77|536.47|4
1734263400000|2024-12-15 11:50:00|538.82|536.52|538.8|536.5|538.84|536.54|538.78|536.48|10
1734263410000|2024-12-15 11:50:10|538.77|536.47|538.49|536.19|538.77|536.47|538.48|536.18|17
1734263420000|2024-12-15 11:50:20|538.37|536.07|538.27|535.97|538.37|536.07|538.2|535.9|20
1734263430000|2024-12-15 11:50:30|538.24|535.94|538.33|536.03|538.4|536.1|538.16|535.86|25
1734263440000|2024-12-15 11:50:40|538.34|536.04|538.56|536.26|538.56|536.26|538.34|536.04|17
1734263450000|2024-12-15 11:50:50|538.57|536.27|538.5|536.2|538.59|536.29|538.49|536.19|13
1734263460000|2024-12-15 11:51:00|538.51|536.21|538.33|536.03|538.55|536.25|538.33|536.03|13
1734263470000|2024-12-15 11:51:10|538.31|536.01|538.14|535.84|538.31|536.01|538.09|535.79|26
1734263480000|2024-12-15 11:51:20|538.15|535.85|538.39|536.09|538.39|536.09|538.12|535.82|18
1734263490000|2024-12-15 11:51:30|538.4|536.1|538.56|536.26|538.56|536.26|538.4|536.1|13
1734263500000|2024-12-15 11:51:40|538.5|536.2|538.35|536.05|538.54|536.24|538.33|536.03|13
1734263510000|2024-12-15 11:51:50|538.36|536.06|538.4|536.1|538.41|536.11|538.35|536.05|12
1734263520000|2024-12-15 11:52:00|538.39|536.09|538.17|535.87|538.39|536.09|538.12|535.82|20
1734263530000|2024-12-15 11:52:10|538.18|535.88|538.36|536.06|538.36|536.06|538.18|535.88|13
1734263540000|2024-12-15 11:52:20|538.37|536.07|538.33|536.03|538.39|536.09|538.32|536.02|12
1734263550000|2024-12-15 11:52:30|538.34|536.04|538.34|536.04|538.34|536.04|538.26|535.96|15
1734263560000|2024-12-15 11:52:40|538.39|536.09|538.39|536.09|538.39|536.09|538.39|536.09|1
1734263650000|2024-12-15 11:54:10|538.46|536.16|538.69|536.39|538.69|536.39|538.46|536.16|6
1734263660000|2024-12-15 11:54:20|538.74|536.44|538.92|536.62|538.92|536.62|538.74|536.44|3
1734263670000|2024-12-15 11:54:30|538.9|536.6|538.85|536.55|538.9|536.6|538.82|536.52|10
1734263680000|2024-12-15 11:54:40|538.86|536.56|538.92|536.62|538.92|536.62|538.86|536.56|5
1734263700000|2024-12-15 11:55:00|538.94|536.64|539.15|536.85|539.15|536.85|538.94|536.64|4
1734263710000|2024-12-15 11:55:10|539.31|537.01|539.36|537.06|539.36|537.06|539.31|537.01|2
1734263740000|2024-12-15 11:55:40|539.37|537.07|539.38|537.08|539.38|537.08|539.37|537.07|2
1734263750000|2024-12-15 11:55:50|539.39|537.09|539.45|537.15|539.45|537.15|539.39|537.09|2
1734263790000|2024-12-15 11:56:30|539.44|537.14|539.42|537.12|539.44|537.14|539.41|537.11|4
1734263800000|2024-12-15 11:56:40|539.43|537.13|539.36|537.06|539.45|537.15|539.36|537.06|7
1734263810000|2024-12-15 11:56:50|539.25|536.95|539.31|537.01|539.34|537.04|539.25|536.95|11
1734263820000|2024-12-15 11:57:00|539.32|537.02|539.4|537.1|539.4|537.1|539.32|537.02|13
1734263830000|2024-12-15 11:57:10|539.41|537.11|539.45|537.15|539.45|537.15|539.33|537.03|13
1734263840000|2024-12-15 11:57:20|539.41|537.11|539.3|537|539.42|537.12|539.26|536.96|14
1734263850000|2024-12-15 11:57:30|539.31|537.01|539.3|537|539.31|537.01|539.18|536.88|16
1734263860000|2024-12-15 11:57:40|539.31|537.01|539.43|537.13|539.43|537.13|539.31|537.01|11
1734263870000|2024-12-15 11:57:50|539.44|537.14|539.45|537.15|539.45|537.15|539.44|537.14|2
1734263900000|2024-12-15 11:58:20|539.48|537.18|539.71|537.41|539.71|537.41|539.48|537.18|2
1734263960000|2024-12-15 11:59:20|539.7|537.4|539.64|537.34|539.7|537.4|539.62|537.32|7
1734263970000|2024-12-15 11:59:30|539.65|537.35|539.71|537.41|539.71|537.41|539.65|537.35|4
1734263980000|2024-12-15 11:59:40|539.7|537.4|539.38|537.08|539.7|537.4|539.32|537.02|14
1734263990000|2024-12-15 11:59:50|539.39|537.09|539.44|537.14|539.44|537.14|539.39|537.09|5
1734264000000|2024-12-15 12:00:00|539.48|537.18|539.55|537.25|539.66|537.36|539.48|537.18|13
1734264010000|2024-12-15 12:00:10|539.54|537.24|539.71|537.41|539.71|537.41|539.54|537.24|17
1734264030000|2024-12-15 12:00:30|539.83|537.53|539.83|537.53|539.83|537.53|539.83|537.53|1
1734264040000|2024-12-15 12:00:40|540.09|537.79|540.23|537.93|540.32|538.02|540.09|537.79|12
1734264050000|2024-12-15 12:00:50|540.24|537.94|540.37|538.07|540.37|538.07|540.23|537.93|23
1734264060000|2024-12-15 12:01:00|540.39|538.09|540.22|537.92|540.44|538.14|540.21|537.91|16
1734264070000|2024-12-15 12:01:10|540.23|537.93|540.27|537.97|540.32|538.02|540.2|537.9|24
1734264080000|2024-12-15 12:01:20|540.28|537.98|540.53|538.23|540.53|538.23|540.19|537.89|28
1734264090000|2024-12-15 12:01:30|540.56|538.26|540.53|538.23|540.58|538.28|540.52|538.22|8
1734264100000|2024-12-15 12:01:40|540.54|538.24|540.58|538.28|540.58|538.28|540.53|538.23|9
1734264110000|2024-12-15 12:01:50|540.57|538.27|540.31|538.01|540.57|538.27|540.31|538.01|9
1734264120000|2024-12-15 12:02:00|540.38|538.08|540.58|538.28|540.58|538.28|540.37|538.07|22
1734264150000|2024-12-15 12:02:30|540.65|538.35|540.7|538.4|540.7|538.4|540.65|538.35|2
1734264180000|2024-12-15 12:03:00|540.68|538.38|540.7|538.4|540.7|538.4|540.67|538.37|5
1734264190000|2024-12-15 12:03:10|540.92|538.62|541.07|538.77|541.15|538.85|540.92|538.62|9
1734264200000|2024-12-15 12:03:20|541.1|538.8|541.15|538.85|541.15|538.85|541.1|538.8|6
1734264210000|2024-12-15 12:03:30|541.14|538.84|541.12|538.82|541.15|538.85|541.03|538.73|8
1734264220000|2024-12-15 12:03:40|541.15|538.85|541.3|539|541.3|539|541.15|538.85|5
1734264230000|2024-12-15 12:03:50|541.31|539.01|541.32|539.02|541.32|539.02|541.31|539.01|2
1734264250000|2024-12-15 12:04:10|541.31|539.01|541.06|538.76|541.32|539.02|541.06|538.76|15
1734264260000|2024-12-15 12:04:20|541.05|538.75|540.56|538.26|541.05|538.75|540.37|538.07|31
1734264270000|2024-12-15 12:04:30|540.6|538.3|540.69|538.39|540.74|538.44|540.5|538.2|23
1734264280000|2024-12-15 12:04:40|540.71|538.41|540.62|538.32|540.71|538.41|540.42|538.12|25
1734264290000|2024-12-15 12:04:50|540.63|538.33|540.67|538.37|540.69|538.39|540.63|538.33|21
1734264300000|2024-12-15 12:05:00|540.69|538.39|540.95|538.65|540.95|538.65|540.66|538.36|16
1734264310000|2024-12-15 12:05:10|540.91|538.61|540.95|538.65|540.95|538.65|540.91|538.61|6
1734264320000|2024-12-15 12:05:20|540.92|538.62|540.95|538.65|540.95|538.65|540.87|538.57|7
1734264330000|2024-12-15 12:05:30|540.94|538.64|540.95|538.65|540.95|538.65|540.94|538.64|2
1734264340000|2024-12-15 12:05:40|540.91|538.61|540.95|538.65|540.95|538.65|540.88|538.58|7
1734264350000|2024-12-15 12:05:50|540.92|538.62|540.95|538.65|540.95|538.65|540.91|538.61|9
1734264390000|2024-12-15 12:06:30|540.93|538.63|540.81|538.51|540.94|538.64|540.74|538.44|7
1734264400000|2024-12-15 12:06:40|540.85|538.55|540.95|538.65|540.95|538.65|540.85|538.55|10
1734264420000|2024-12-15 12:07:00|540.94|538.64|540.95|538.65|540.95|538.65|540.9|538.6|4
1734264460000|2024-12-15 12:07:40|541.15|538.85|541.23|538.93|541.25|538.95|541.08|538.78|17
1734264470000|2024-12-15 12:07:50|541.21|538.91|541.33|539.03|541.33|539.03|541.18|538.88|25
1734264480000|2024-12-15 12:08:00|541.32|539.02|541.3|539|541.36|539.06|541.3|539|20
1734264490000|2024-12-15 12:08:10|541.29|538.99|541.36|539.06|541.36|539.06|541.29|538.99|10
1734264510000|2024-12-15 12:08:30|541.34|539.04|541.19|538.89|541.34|539.04|541.15|538.85|12
1734264520000|2024-12-15 12:08:40|541.2|538.9|541.23|538.93|541.3|539|541.19|538.89|9
1734264530000|2024-12-15 12:08:50|541.24|538.94|541.36|539.06|541.36|539.06|541.24|538.94|3
1734264540000|2024-12-15 12:09:00|541.42|539.12|541.42|539.12|541.42|539.12|541.42|539.12|1
1734264550000|2024-12-15 12:09:10|541.44|539.14|541.84|539.54|541.84|539.54|541.44|539.14|7
1734264560000|2024-12-15 12:09:20|541.89|539.59|542.15|539.85|542.15|539.85|541.89|539.59|4
1734264630000|2024-12-15 12:10:30|542.16|539.86|542.32|540.02|542.32|540.02|542.16|539.86|2
1734264640000|2024-12-15 12:10:40|542.28|539.98|542.32|540.02|542.32|540.02|542.27|539.97|10
1734264660000|2024-12-15 12:11:00|542.31|540.01|542.32|540.02|542.32|540.02|542.3|540|4
1734264670000|2024-12-15 12:11:10|542.33|540.03|542.58|540.28|542.58|540.28|542.33|540.03|2
1734264690000|2024-12-15 12:11:30|542.57|540.27|542.58|540.28|542.58|540.28|542.56|540.26|4
1734264700000|2024-12-15 12:11:40|542.55|540.25|542.56|540.26|542.56|540.26|542.55|540.25|2
1734264710000|2024-12-15 12:11:50|542.57|540.27|542.56|540.26|542.57|540.27|542.55|540.25|4
1734264720000|2024-12-15 12:12:00|542.54|540.24|542.39|540.09|542.54|540.24|542.23|539.93|22
1734264730000|2024-12-15 12:12:10|542.4|540.1|541.79|539.49|542.4|540.1|541.79|539.49|32
1734264740000|2024-12-15 12:12:20|541.77|539.47|541.63|539.33|541.77|539.47|541.54|539.24|31
1734264750000|2024-12-15 12:12:30|541.6|539.3|541.22|538.92|541.6|539.3|541.1|538.8|29
1734264760000|2024-12-15 12:12:40|541.18|538.88|541.26|538.96|541.41|539.11|541.18|538.88|21
1734264770000|2024-12-15 12:12:50|541.23|538.93|541.24|538.94|541.3|539|541.23|538.93|21
1734264780000|2024-12-15 12:13:00|541.11|538.81|540.45|538.15|541.11|538.81|540.45|538.15|28
1734264790000|2024-12-15 12:13:10|540.44|538.14|540.39|538.09|540.52|538.22|540.28|537.98|24
1734264800000|2024-12-15 12:13:20|540.35|538.05|540.39|538.09|540.52|538.22|540.26|537.96|30
1734264810000|2024-12-15 12:13:30|540.38|538.08|540.32|538.02|540.38|538.08|540.01|537.71|27
1734264820000|2024-12-15 12:13:40|540.36|538.06|540.08|537.78|540.44|538.14|540.03|537.73|27
1734264830000|2024-12-15 12:13:50|540.1|537.8|539.98|537.68|540.12|537.82|539.98|537.68|22
1734264840000|2024-12-15 12:14:00|539.99|537.69|540.21|537.91|540.21|537.91|539.75|537.45|26
1734264850000|2024-12-15 12:14:10|540.25|537.95|540.73|538.43|540.73|538.43|540.25|537.95|31
1734264860000|2024-12-15 12:14:20|540.85|538.55|540.87|538.57|541.03|538.73|540.82|538.52|26
1734264870000|2024-12-15 12:14:30|540.91|538.61|540.66|538.36|540.95|538.65|540.66|538.36|23
1734264880000|2024-12-15 12:14:40|540.65|538.35|540.91|538.61|540.91|538.61|540.65|538.35|21
1734264890000|2024-12-15 12:14:50|540.92|538.62|540.82|538.52|540.92|538.62|540.82|538.52|14
1734264900000|2024-12-15 12:15:00|540.81|538.51|540.77|538.47|540.81|538.51|540.59|538.29|29
1734264910000|2024-12-15 12:15:10|540.76|538.46|540.71|538.41|540.82|538.52|540.66|538.36|24
1734264920000|2024-12-15 12:15:20|540.7|538.4|540.54|538.24|540.71|538.41|540.42|538.12|24
1734264930000|2024-12-15 12:15:30|540.53|538.23|539.75|537.45|540.54|538.24|539.69|537.39|33
1734264940000|2024-12-15 12:15:40|539.82|537.52|539.71|537.41|539.86|537.56|539.71|537.41|23
1734264950000|2024-12-15 12:15:50|539.74|537.44|540.1|537.8|540.23|537.93|539.72|537.42|21
1734264960000|2024-12-15 12:16:00|540.09|537.79|540.17|537.87|540.19|537.89|540.04|537.74|25
1734264970000|2024-12-15 12:16:10|540.24|537.94|540.22|537.92|540.35|538.05|540.19|537.89|20
1734264980000|2024-12-15 12:16:20|540.26|537.96|540.36|538.06|540.36|538.06|540.24|537.94|7
1734265000000|2024-12-15 12:16:40|540.67|538.37|541|538.7|541|538.7|540.67|538.37|16
1734265010000|2024-12-15 12:16:50|540.99|538.69|540.97|538.67|540.99|538.69|540.94|538.64|6
1734265020000|2024-12-15 12:17:00|540.96|538.66|540.89|538.59|541|538.7|540.82|538.52|22
1734265030000|2024-12-15 12:17:10|540.88|538.58|540.9|538.6|541|538.7|540.81|538.51|22
1734265040000|2024-12-15 12:17:20|540.91|538.61|540.88|538.58|540.98|538.68|540.88|538.58|24
1734265050000|2024-12-15 12:17:30|540.84|538.54|540.9|538.6|541|538.7|540.82|538.52|25
1734265060000|2024-12-15 12:17:40|540.89|538.59|540.95|538.65|540.99|538.69|540.88|538.58|12
1734265070000|2024-12-15 12:17:50|540.96|538.66|540.94|538.64|541|538.7|540.93|538.63|11
1734265080000|2024-12-15 12:18:00|540.95|538.65|540.56|538.26|540.96|538.66|540.56|538.26|23
1734265090000|2024-12-15 12:18:10|540.57|538.27|541|538.7|541|538.7|540.39|538.09|28
1734265100000|2024-12-15 12:18:20|540.97|538.67|541|538.7|541|538.7|540.9|538.6|7
1734265110000|2024-12-15 12:18:30|540.97|538.67|541|538.7|541|538.7|540.97|538.67|3
1734265120000|2024-12-15 12:18:40|541.43|539.13|541.66|539.36|541.66|539.36|541.43|539.13|8
1734265140000|2024-12-15 12:19:00|541.78|539.48|542.15|539.85|542.15|539.85|541.78|539.48|4
1734265150000|2024-12-15 12:19:10|542.22|539.92|542.16|539.86|542.3|540|542.16|539.86|14
1734265160000|2024-12-15 12:19:20|542.12|539.82|541.92|539.62|542.12|539.82|541.92|539.62|16
1734265170000|2024-12-15 12:19:30|541.93|539.63|542.09|539.79|542.13|539.83|541.91|539.61|22
1734265180000|2024-12-15 12:19:40|542.1|539.8|541.54|539.24|542.12|539.82|541.54|539.24|21
1734265190000|2024-12-15 12:19:50|541.55|539.25|541.49|539.19|541.55|539.25|541.38|539.08|21
1734265200000|2024-12-15 12:20:00|541.5|539.2|541.74|539.44|541.74|539.44|541.5|539.2|20
1734265210000|2024-12-15 12:20:10|541.99|539.69|542.32|540.02|542.32|540.02|541.99|539.69|6
1734265220000|2024-12-15 12:20:20|542.29|539.99|542|539.7|542.32|540.02|541.98|539.68|25
1734265230000|2024-12-15 12:20:30|542.01|539.71|542.22|539.92|542.32|540.02|542.01|539.71|28
1734265240000|2024-12-15 12:20:40|542.21|539.91|542.16|539.86|542.23|539.93|542.07|539.77|25
1734265250000|2024-12-15 12:20:50|542.17|539.87|542.32|540.02|542.32|540.02|542.16|539.86|9
1734265260000|2024-12-15 12:21:00|542.29|539.99|542.3|540|542.3|540|542.26|539.96|5
1734265270000|2024-12-15 12:21:10|542.27|539.97|542.28|539.98|542.33|540.03|542.27|539.97|11
1734265280000|2024-12-15 12:21:20|542.3|540|541.98|539.68|542.3|540|541.97|539.67|24
1734265290000|2024-12-15 12:21:30|542.02|539.72|542.23|539.93|542.23|539.93|542.02|539.72|15
1734265300000|2024-12-15 12:21:40|542.26|539.96|542.75|540.45|542.75|540.45|542.26|539.96|9
1734265320000|2024-12-15 12:22:00|542.65|540.35|542.65|540.35|542.65|540.35|542.65|540.35|1
1734265330000|2024-12-15 12:22:10|542.62|540.32|542.75|540.45|542.75|540.45|542.53|540.23|25
1734265350000|2024-12-15 12:22:30|542.8|540.5|542.85|540.55|542.85|540.55|542.8|540.5|2
1734265360000|2024-12-15 12:22:40|542.89|540.59|542.94|540.64|542.94|540.64|542.89|540.59|2
1734265380000|2024-12-15 12:23:00|542.97|540.67|543.11|540.81|543.11|540.81|542.97|540.67|2
1734265390000|2024-12-15 12:23:10|543.18|540.88|543.26|540.96|543.26|540.96|543.18|540.88|2
1734265410000|2024-12-15 12:23:30|543.25|540.95|543.26|540.96|543.26|540.96|543.13|540.83|14
1734265420000|2024-12-15 12:23:40|543.24|540.94|543.24|540.94|543.24|540.94|543.24|540.94|1
1734265430000|2024-12-15 12:23:50|543.23|540.93|542.9|540.6|543.23|540.93|542.9|540.6|20
1734265440000|2024-12-15 12:24:00|542.91|540.61|543.11|540.81|543.11|540.81|542.87|540.57|26
1734265450000|2024-12-15 12:24:10|543.1|540.8|543.26|540.96|543.26|540.96|543.1|540.8|14
1734265460000|2024-12-15 12:24:20|543.25|540.95|543.24|540.94|543.26|540.96|543.22|540.92|8
1734265470000|2024-12-15 12:24:30|543.26|540.96|542.8|540.5|543.26|540.96|542.79|540.49|16
1734265480000|2024-12-15 12:24:40|542.77|540.47|543.01|540.71|543.04|540.74|542.67|540.37|29
1734265490000|2024-12-15 12:24:50|543.02|540.72|542.92|540.62|543.02|540.72|542.91|540.61|21
1734265500000|2024-12-15 12:25:00|542.93|540.63|542.91|540.61|543.12|540.82|542.91|540.61|22
1734265510000|2024-12-15 12:25:10|542.92|540.62|543.18|540.88|543.24|540.94|542.92|540.62|23
1734265520000|2024-12-15 12:25:20|543.19|540.89|542.96|540.66|543.24|540.94|542.95|540.65|15
1734265530000|2024-12-15 12:25:30|542.95|540.65|542.89|540.59|542.99|540.69|542.81|540.51|21
1734265540000|2024-12-15 12:25:40|542.92|540.62|542.53|540.23|543.05|540.75|542.53|540.23|26
1734265550000|2024-12-15 12:25:50|542.56|540.26|542.79|540.49|542.9|540.6|542.56|540.26|25
1734265560000|2024-12-15 12:26:00|542.78|540.48|542.61|540.31|542.78|540.48|542.42|540.12|22
1734265570000|2024-12-15 12:26:10|542.58|540.28|542.57|540.27|542.58|540.28|542.48|540.18|24
1734265580000|2024-12-15 12:26:20|542.58|540.28|542.92|540.62|542.92|540.62|542.58|540.28|29
1734265590000|2024-12-15 12:26:30|542.88|540.58|542.9|540.6|542.96|540.66|542.64|540.34|25
1734265600000|2024-12-15 12:26:40|542.91|540.61|543|540.7|543|540.7|542.91|540.61|16
1734265640000|2024-12-15 12:27:20|543.12|540.82|543.24|540.94|543.24|540.94|543.12|540.82|2
1734265660000|2024-12-15 12:27:40|543.25|540.95|543.35|541.05|543.35|541.05|543.25|540.95|3
1734265690000|2024-12-15 12:28:10|543.32|541.02|543.21|540.91|543.32|541.02|543.18|540.88|15
1734265700000|2024-12-15 12:28:20|543.2|540.9|542.98|540.68|543.2|540.9|542.88|540.58|21
1734265710000|2024-12-15 12:28:30|542.97|540.67|542.6|540.3|542.97|540.67|542.6|540.3|22
1734265720000|2024-12-15 12:28:40|542.58|540.28|542.18|539.88|542.58|540.28|542.05|539.75|26
1734265730000|2024-12-15 12:28:50|542.17|539.87|541.39|539.09|542.17|539.87|541.39|539.09|29
1734265740000|2024-12-15 12:29:00|541.34|539.04|541.6|539.3|541.67|539.37|541.26|538.96|28
1734265750000|2024-12-15 12:29:10|541.61|539.31|541.31|539.01|541.73|539.43|541.24|538.94|24
1734265760000|2024-12-15 12:29:20|541.33|539.03|541.26|538.96|541.37|539.07|541.26|538.96|27
1734265770000|2024-12-15 12:29:30|541.25|538.95|541.08|538.78|541.25|538.95|540.88|538.58|27
1734265780000|2024-12-15 12:29:40|541.16|538.86|541.17|538.87|541.28|538.98|541.12|538.82|18
1734265790000|2024-12-15 12:29:50|541.19|538.89|541.25|538.95|541.3|539|541.13|538.83|22
1734265800000|2024-12-15 12:30:00|541.2|538.9|541.17|538.87|541.35|539.05|541.04|538.74|31
1734265810000|2024-12-15 12:30:10|541.14|538.84|541.06|538.76|541.14|538.84|540.97|538.67|24
1734265820000|2024-12-15 12:30:20|541.09|538.79|541.63|539.33|541.65|539.35|541.06|538.76|20
1734265830000|2024-12-15 12:30:30|541.62|539.32|541.98|539.68|542.1|539.8|541.61|539.31|18
1734265840000|2024-12-15 12:30:40|541.99|539.69|541.81|539.51|542.08|539.78|541.76|539.46|27
1734265850000|2024-12-15 12:30:50|541.82|539.52|541.94|539.64|541.95|539.65|541.77|539.47|22
1734265860000|2024-12-15 12:31:00|541.93|539.63|541.53|539.23|541.93|539.63|541.53|539.23|24
1734265870000|2024-12-15 12:31:10|541.62|539.32|541.72|539.42|542|539.7|541.58|539.28|28
1734265880000|2024-12-15 12:31:20|541.73|539.43|541.46|539.16|541.82|539.52|541.46|539.16|27
1734265890000|2024-12-15 12:31:30|541.47|539.17|541.41|539.11|541.66|539.36|541.4|539.1|25
1734265900000|2024-12-15 12:31:40|541.42|539.12|541.91|539.61|541.91|539.61|541.41|539.11|31
1734265910000|2024-12-15 12:31:50|541.88|539.58|541.84|539.54|541.94|539.64|541.84|539.54|11
1734265920000|2024-12-15 12:32:00|541.83|539.53|541.54|539.24|541.83|539.53|541.52|539.22|21
1734265930000|2024-12-15 12:32:10|541.53|539.23|541.15|538.85|541.53|539.23|541.12|538.82|22
1734265940000|2024-12-15 12:32:20|541.2|538.9|541.44|539.14|541.44|539.14|541.18|538.88|23
1734265950000|2024-12-15 12:32:30|541.45|539.15|541.46|539.16|541.46|539.16|541.44|539.14|4
1734265960000|2024-12-15 12:32:40|541.43|539.13|541.4|539.1|541.43|539.13|541.31|539.01|7
1734265970000|2024-12-15 12:32:50|541.43|539.13|541.46|539.16|541.46|539.16|541.42|539.12|7
1734265980000|2024-12-15 12:33:00|541.7|539.4|541.94|539.64|541.94|539.64|541.7|539.4|9
1734266010000|2024-12-15 12:33:30|541.93|539.63|541.49|539.19|541.93|539.63|541.49|539.19|20
1734266020000|2024-12-15 12:33:40|541.48|539.18|541.37|539.07|541.72|539.42|541.37|539.07|23
1734266030000|2024-12-15 12:33:50|541.35|539.05|541.18|538.88|541.4|539.1|541.15|538.85|24
1734266040000|2024-12-15 12:34:00|541.2|538.9|540.81|538.51|541.26|538.96|540.81|538.51|25
1734266050000|2024-12-15 12:34:10|540.8|538.5|540.56|538.26|540.84|538.54|540.56|538.26|22
1734266060000|2024-12-15 12:34:20|540.53|538.23|540.29|537.99|540.59|538.29|540.29|537.99|25
1734266070000|2024-12-15 12:34:30|540.28|537.98|540.68|538.38|540.72|538.42|540.23|537.93|22
1734266080000|2024-12-15 12:34:40|540.7|538.4|540.61|538.31|540.79|538.49|540.61|538.31|22
1734266090000|2024-12-15 12:34:50|540.62|538.32|540.3|538|540.69|538.39|540.3|538|26
1734266100000|2024-12-15 12:35:00|540.26|537.96|541.14|538.84|541.15|538.85|540.24|537.94|30
1734266110000|2024-12-15 12:35:10|541.12|538.82|541.32|539.02|541.36|539.06|540.96|538.66|29
1734266120000|2024-12-15 12:35:20|541.33|539.03|541.23|538.93|541.4|539.1|541.2|538.9|17
1734266130000|2024-12-15 12:35:30|541.21|538.91|540.86|538.56|541.23|538.93|540.86|538.56|24
1734266140000|2024-12-15 12:35:40|540.88|538.58|541.04|538.74|541.06|538.76|540.79|538.49|26
1734266150000|2024-12-15 12:35:50|541.05|538.75|541.09|538.79|541.14|538.84|541.01|538.71|26
1734266160000|2024-12-15 12:36:00|541.1|538.8|541.31|539.01|541.35|539.05|541.1|538.8|26
1734266170000|2024-12-15 12:36:10|541.26|538.96|541.25|538.95|541.43|539.13|541.22|538.92|24
1734266180000|2024-12-15 12:36:20|541.2|538.9|540.9|538.6|541.29|538.99|540.9|538.6|19
1734266190000|2024-12-15 12:36:30|540.93|538.63|541.29|538.99|541.32|539.02|540.78|538.48|26
1734266200000|2024-12-15 12:36:40|541.3|539|541.58|539.28|541.59|539.29|541.07|538.77|28
1734266210000|2024-12-15 12:36:50|541.59|539.29|541.29|538.99|541.6|539.3|541.29|538.99|23
1734266220000|2024-12-15 12:37:00|541.3|539|541.61|539.31|541.66|539.36|541.3|539|19
1734266230000|2024-12-15 12:37:10|541.59|539.29|541.38|539.08|541.59|539.29|541.15|538.85|27
1734266240000|2024-12-15 12:37:20|541.39|539.09|541.21|538.91|541.39|539.09|541.18|538.88|26
1734266250000|2024-12-15 12:37:30|541.23|538.93|541.17|538.87|541.32|539.02|541.15|538.85|28
1734266260000|2024-12-15 12:37:40|541.18|538.88|541.45|539.15|541.45|539.15|541.18|538.88|24
1734266280000|2024-12-15 12:38:00|541.94|539.64|541.92|539.62|541.94|539.64|541.79|539.49|9
1734266290000|2024-12-15 12:38:10|541.93|539.63|542.07|539.77|542.07|539.77|541.85|539.55|14
1734266310000|2024-12-15 12:38:30|542.14|539.84|542.3|540|542.3|540|542.14|539.84|3
1734266320000|2024-12-15 12:38:40|542.4|540.1|542.51|540.21|542.51|540.21|542.4|540.1|2
1734266330000|2024-12-15 12:38:50|542.5|540.2|542.41|540.11|542.5|540.2|542.37|540.07|7
1734266340000|2024-12-15 12:39:00|542.45|540.15|542.9|540.6|542.9|540.6|542.39|540.09|18
1734266350000|2024-12-15 12:39:10|542.89|540.59|542.59|540.29|542.89|540.59|542.49|540.19|17
1734266360000|2024-12-15 12:39:20|542.57|540.27|542.92|540.62|542.92|540.62|542.57|540.27|20
1734266370000|2024-12-15 12:39:30|542.89|540.59|542.93|540.63|542.93|540.63|542.88|540.58|13
1734266380000|2024-12-15 12:39:40|542.94|540.64|543.23|540.93|543.23|540.93|542.94|540.64|2
1734266390000|2024-12-15 12:39:50|543.28|540.98|543.64|541.34|543.64|541.34|543.28|540.98|6
1734266410000|2024-12-15 12:40:10|543.82|541.52|544|541.7|544|541.7|543.82|541.52|2
1734266420000|2024-12-15 12:40:20|544.04|541.74|544.35|542.05|544.35|542.05|544.04|541.74|4
1734266430000|2024-12-15 12:40:30|544.36|542.06|545.1|542.8|545.1|542.8|544.36|542.06|7
1734266440000|2024-12-15 12:40:40|545.36|543.06|545.42|543.12|545.64|543.34|545.33|543.03|23
1734266450000|2024-12-15 12:40:50|545.37|543.07|545.53|543.23|545.53|543.23|545.24|542.94|25
1734266460000|2024-12-15 12:41:00|545.45|543.15|546.18|543.88|546.29|543.99|545.45|543.15|19
1734266470000|2024-12-15 12:41:10|546.07|543.77|546.25|543.95|546.3|544|545.87|543.57|31
1734266480000|2024-12-15 12:41:20|546.23|543.93|546.37|544.07|546.39|544.09|546.11|543.81|27
1734266490000|2024-12-15 12:41:30|546.36|544.06|546.33|544.03|546.39|544.09|546.29|543.99|16
1734266500000|2024-12-15 12:41:40|546.25|543.95|546.39|544.09|546.39|544.09|546.25|543.95|22
1734266510000|2024-12-15 12:41:50|546.36|544.06|546.39|544.09|546.39|544.09|546.35|544.05|4
1734266520000|2024-12-15 12:42:00|546.3|544|546.3|544|546.3|544|546.3|544|1
1734266530000|2024-12-15 12:42:10|546.22|543.92|545.83|543.53|546.22|543.92|545.83|543.53|29
1734266540000|2024-12-15 12:42:20|545.84|543.54|544.61|542.31|545.84|543.54|544.6|542.3|35
1734266550000|2024-12-15 12:42:30|544.62|542.32|545.43|543.13|545.91|543.61|544.62|542.32|33
1734266560000|2024-12-15 12:42:40|545.3|543|545.38|543.08|545.53|543.23|545.29|542.99|31
1734266570000|2024-12-15 12:42:50|545.36|543.06|545.25|542.95|545.37|543.07|545.21|542.91|27
1734266580000|2024-12-15 12:43:00|545.24|542.94|544.97|542.67|545.25|542.95|544.96|542.66|31
1734266590000|2024-12-15 12:43:10|545|542.7|545.05|542.75|545.06|542.76|544.72|542.42|26
1734266600000|2024-12-15 12:43:20|545.02|542.72|545.52|543.22|545.54|543.24|545|542.7|25
1734266610000|2024-12-15 12:43:30|545.54|543.24|546.39|544.09|546.39|544.09|545.45|543.15|18
1734266620000|2024-12-15 12:43:40|546.34|544.04|546.27|543.97|546.39|544.09|546.27|543.97|17
1734266630000|2024-12-15 12:43:50|546.26|543.96|546.39|544.09|546.39|544.09|546.26|543.96|18
1734266640000|2024-12-15 12:44:00|546.32|544.02|546.33|544.03|546.39|544.09|546.26|543.96|29
1734266650000|2024-12-15 12:44:10|546.29|543.99|546.39|544.09|546.39|544.09|546.23|543.93|24
1734266660000|2024-12-15 12:44:20|546.38|544.08|546.39|544.09|546.39|544.09|546.29|543.99|17
1734266670000|2024-12-15 12:44:30|546.4|544.1|546.54|544.24|546.54|544.24|546.4|544.1|2
1734266680000|2024-12-15 12:44:40|546.48|544.18|546.63|544.33|546.63|544.33|546.48|544.18|3
1734266700000|2024-12-15 12:45:00|546.64|544.34|547.57|545.27|547.63|545.33|546.64|544.34|13
1734266710000|2024-12-15 12:45:10|547.51|545.21|547.34|545.04|547.53|545.23|546.99|544.69|36
1734266720000|2024-12-15 12:45:20|547.36|545.06|547.06|544.76|547.4|545.1|546.97|544.67|32
1734266730000|2024-12-15 12:45:30|547.09|544.79|546.15|543.85|547.09|544.79|546.15|543.85|24
1734266740000|2024-12-15 12:45:40|545.95|543.65|545.49|543.19|546.18|543.88|545.49|543.19|34
1734266750000|2024-12-15 12:45:50|545.6|543.3|545.45|543.15|545.73|543.43|545.31|543.01|23
1734266760000|2024-12-15 12:46:00|545.46|543.16|545.25|542.95|545.65|543.35|545.25|542.95|29
1734266770000|2024-12-15 12:46:10|545.26|542.96|545.28|542.98|545.3|543|545.04|542.74|29
1734266780000|2024-12-15 12:46:20|545.25|542.95|545.35|543.05|545.35|543.05|544.82|542.52|32
1734266790000|2024-12-15 12:46:30|545.32|543.02|545.48|543.18|545.48|543.18|545.32|543.02|20
1734266800000|2024-12-15 12:46:40|545.74|543.44|546.14|543.84|546.62|544.32|545.74|543.44|32
1734266810000|2024-12-15 12:46:50|546.15|543.85|545.85|543.55|546.26|543.96|545.71|543.41|34
1734266820000|2024-12-15 12:47:00|545.93|543.63|546.56|544.26|546.65|544.35|545.89|543.59|34
1734266830000|2024-12-15 12:47:10|546.54|544.24|546.64|544.34|546.65|544.35|546.39|544.09|30
1734266840000|2024-12-15 12:47:20|546.65|544.35|546.32|544.02|546.65|544.35|546.32|544.02|26
1734266850000|2024-12-15 12:47:30|546.31|544.01|546.15|543.85|546.55|544.25|546.15|543.85|32
1734266860000|2024-12-15 12:47:40|546.12|543.82|545.91|543.61|546.25|543.95|545.91|543.61|29
1734266870000|2024-12-15 12:47:50|545.9|543.6|544.81|542.51|545.9|543.6|544.64|542.34|27
1734266880000|2024-12-15 12:48:00|544.82|542.52|545.69|543.39|545.81|543.51|544.82|542.52|32
1734266890000|2024-12-15 12:48:10|545.66|543.36|545.6|543.3|545.75|543.45|545.25|542.95|25
1734266900000|2024-12-15 12:48:20|545.59|543.29|545.32|543.02|545.82|543.52|545.32|543.02|31
1734266910000|2024-12-15 12:48:30|545.27|542.97|545|542.7|545.28|542.98|545|542.7|28
1734266920000|2024-12-15 12:48:40|545.01|542.71|544.73|542.43|545.01|542.71|544.59|542.29|35
1734266930000|2024-12-15 12:48:50|544.72|542.42|545.27|542.97|545.27|542.97|544.71|542.41|28
1734266940000|2024-12-15 12:49:00|545.21|542.91|545.24|542.94|545.27|542.97|545.14|542.84|18
1734266950000|2024-12-15 12:49:10|545.23|542.93|544.91|542.61|545.23|542.93|544.75|542.45|32
1734266960000|2024-12-15 12:49:20|544.83|542.53|544.71|542.41|544.95|542.65|544.69|542.39|32
1734266970000|2024-12-15 12:49:30|544.7|542.4|544.37|542.07|544.7|542.4|544.37|542.07|30
1734266980000|2024-12-15 12:49:40|544.34|542.04|544.93|542.63|544.99|542.69|544.34|542.04|33
1734266990000|2024-12-15 12:49:50|544.92|542.62|544.63|542.33|544.96|542.66|544.57|542.27|26
1734267000000|2024-12-15 12:50:00|544.6|542.3|545.16|542.86|545.16|542.86|544.57|542.27|33
1734267010000|2024-12-15 12:50:10|545.2|542.9|546.44|544.14|546.51|544.21|545.2|542.9|25
1734267020000|2024-12-15 12:50:20|546.47|544.17|545.8|543.5|546.47|544.17|545.52|543.22|33
1734267030000|2024-12-15 12:50:30|545.72|543.42|545.09|542.79|545.77|543.47|545|542.7|31
1734267040000|2024-12-15 12:50:40|545|542.7|545.25|542.95|545.31|543.01|544.83|542.53|32
1734267050000|2024-12-15 12:50:50|545.24|542.94|544.86|542.56|545.3|543|544.86|542.56|37
1734267060000|2024-12-15 12:51:00|544.84|542.54|545.5|543.2|545.51|543.21|544.82|542.52|38
1734267070000|2024-12-15 12:51:10|545.48|543.18|545.42|543.12|545.61|543.31|545.26|542.96|33
1734267080000|2024-12-15 12:51:20|545.41|543.11|545.37|543.07|545.78|543.48|545.37|543.07|33
1734267090000|2024-12-15 12:51:30|545.35|543.05|545.06|542.76|545.63|543.33|545.06|542.76|34
1734267100000|2024-12-15 12:51:40|545.18|542.88|545.29|542.99|545.43|543.13|545.18|542.88|30
1734267110000|2024-12-15 12:51:50|545.32|543.02|545.44|543.14|545.49|543.19|545.11|542.81|32
1734267120000|2024-12-15 12:52:00|545.45|543.15|545.71|543.41|545.71|543.41|545.39|543.09|28
1734267130000|2024-12-15 12:52:10|545.69|543.39|545.61|543.31|545.69|543.39|545.4|543.1|27
1734267140000|2024-12-15 12:52:20|545.53|543.23|545.61|543.31|545.66|543.36|545.33|543.03|27
1734267150000|2024-12-15 12:52:30|545.66|543.36|545.71|543.41|545.71|543.41|545.66|543.36|3
1734267160000|2024-12-15 12:52:40|545.75|543.45|545.79|543.49|545.79|543.49|545.75|543.45|2
1734267170000|2024-12-15 12:52:50|545.8|543.5|546.34|544.04|546.42|544.12|545.8|543.5|11
1734267180000|2024-12-15 12:53:00|546.35|544.05|546.34|544.04|546.39|544.09|546.27|543.97|23
1734267190000|2024-12-15 12:53:10|546.33|544.03|546.03|543.73|546.33|544.03|545.87|543.57|29
1734267200000|2024-12-15 12:53:20|546.05|543.75|546.29|543.99|546.32|544.02|545.93|543.63|24
1734267210000|2024-12-15 12:53:30|546.26|543.96|546.24|543.94|546.28|543.98|546.22|543.92|21
1734267220000|2024-12-15 12:53:40|546.25|543.95|546.51|544.21|546.51|544.21|546.24|543.94|8
1734267230000|2024-12-15 12:53:50|546.5|544.2|546.51|544.21|546.51|544.21|546.43|544.13|9
1734267240000|2024-12-15 12:54:00|546.47|544.17|546.47|544.17|546.51|544.21|546.46|544.16|18
1734267250000|2024-12-15 12:54:10|546.46|544.16|546.41|544.11|546.51|544.21|546.41|544.11|20
1734267260000|2024-12-15 12:54:20|546.42|544.12|546.51|544.21|546.51|544.21|546.37|544.07|9
1734267280000|2024-12-15 12:54:40|546.5|544.2|546.48|544.18|546.5|544.2|546.48|544.18|2
1734267290000|2024-12-15 12:54:50|546.49|544.19|546.39|544.09|546.5|544.2|546.32|544.02|16
1734267300000|2024-12-15 12:55:00|546.37|544.07|546.51|544.21|546.51|544.21|546.29|543.99|13
1734267310000|2024-12-15 12:55:10|546.56|544.26|546.7|544.4|546.7|544.4|546.56|544.26|3
1734267320000|2024-12-15 12:55:20|546.78|544.48|547.11|544.81|547.11|544.81|546.78|544.48|9
1734267330000|2024-12-15 12:55:30|547.16|544.86|547.66|545.36|547.66|545.36|547.16|544.86|4
1734267340000|2024-12-15 12:55:40|547.62|545.32|547.62|545.32|547.66|545.36|547.59|545.29|12
1734267350000|2024-12-15 12:55:50|547.61|545.31|547.37|545.07|547.62|545.32|547|544.7|30
1734267360000|2024-12-15 12:56:00|547.4|545.1|547.43|545.13|547.56|545.26|547.33|545.03|33
1734267370000|2024-12-15 12:56:10|547.34|545.04|547.48|545.18|547.55|545.25|547.32|545.02|24
1734267380000|2024-12-15 12:56:20|547.49|545.19|547.54|545.24|547.55|545.25|547.27|544.97|30
1734267390000|2024-12-15 12:56:30|547.53|545.23|547.5|545.2|547.53|545.23|547.43|545.13|20
1734267400000|2024-12-15 12:56:40|547.49|545.19|547.55|545.25|547.55|545.25|547.46|545.16|7
1734267410000|2024-12-15 12:56:50|547.5|545.2|547.55|545.25|547.55|545.25|547.47|545.17|10
1734267420000|2024-12-15 12:57:00|547.52|545.22|547.55|545.25|547.55|545.25|547.52|545.22|4
1734267430000|2024-12-15 12:57:10|547.53|545.23|547.55|545.25|547.55|545.25|547.41|545.11|13
1734267450000|2024-12-15 12:57:30|547.51|545.21|547.55|545.25|547.55|545.25|547.42|545.12|22
1734267470000|2024-12-15 12:57:50|547.6|545.3|547.66|545.36|547.66|545.36|547.6|545.3|2
1734267490000|2024-12-15 12:58:10|547.77|545.47|547.95|545.65|548.03|545.73|547.77|545.47|16
1734267500000|2024-12-15 12:58:20|547.93|545.63|547.38|545.08|547.93|545.63|547.3|545|26
1734267510000|2024-12-15 12:58:30|547.36|545.06|547.26|544.96|547.42|545.12|547.16|544.86|24
1734267520000|2024-12-15 12:58:40|547.28|544.98|547.25|544.95|547.4|545.1|547.25|544.95|19
1734267530000|2024-12-15 12:58:50|547.24|544.94|547.1|544.8|547.24|544.94|547.04|544.74|26
1734267540000|2024-12-15 12:59:00|547.09|544.79|545.89|543.59|547.1|544.8|545.89|543.59|27
1734267550000|2024-12-15 12:59:10|545.8|543.5|545.62|543.32|545.96|543.66|545.59|543.29|32
1734267560000|2024-12-15 12:59:20|545.6|543.3|545.93|543.63|545.93|543.63|545.6|543.3|25
1734267570000|2024-12-15 12:59:30|545.9|543.6|545.6|543.3|545.95|543.65|545.57|543.27|27
1734267580000|2024-12-15 12:59:40|545.62|543.32|545.72|543.42|545.72|543.42|545.53|543.23|19
1734267590000|2024-12-15 12:59:50|545.7|543.4|545.62|543.32|545.77|543.47|545.61|543.31|23
1734267600000|2024-12-15 13:00:00|545.6|543.3|545.9|543.6|545.9|543.6|545.6|543.3|18
1734267610000|2024-12-15 13:00:10|545.88|543.58|545.69|543.39|545.9|543.6|545.55|543.25|16
1734267620000|2024-12-15 13:00:20|545.66|543.36|545.72|543.42|545.84|543.54|545.55|543.25|29
1734267630000|2024-12-15 13:00:30|545.74|543.44|545.51|543.21|545.74|543.44|545.46|543.16|27
1734267640000|2024-12-15 13:00:40|545.42|543.12|545.37|543.07|545.47|543.17|545.07|542.77|25
1734267650000|2024-12-15 13:00:50|545.39|543.09|545.43|543.13|545.43|543.13|545.08|542.78|25
1734267660000|2024-12-15 13:01:00|545.36|543.06|545.27|542.97|545.36|543.06|545.17|542.87|26
1734267670000|2024-12-15 13:01:10|545.25|542.95|545.06|542.76|545.37|543.07|545.06|542.76|28
1734267680000|2024-12-15 13:01:20|545.05|542.75|544.91|542.61|545.05|542.75|544.87|542.57|24
1734267690000|2024-12-15 13:01:30|545|542.7|544.48|542.18|545|542.7|544.46|542.16|30
1734267700000|2024-12-15 13:01:40|544.49|542.19|544.57|542.27|544.58|542.28|544.43|542.13|24
1734267710000|2024-12-15 13:01:50|544.56|542.26|544.48|542.18|544.56|542.26|544.45|542.15|22
1734267720000|2024-12-15 13:02:00|544.42|542.12|544.93|542.63|545.01|542.71|544.42|542.12|27
1734267730000|2024-12-15 13:02:10|545.01|542.71|545.01|542.71|545.04|542.74|544.76|542.46|24
1734267740000|2024-12-15 13:02:20|544.98|542.68|544.96|542.66|545.04|542.74|544.85|542.55|21
1734267750000|2024-12-15 13:02:30|544.95|542.65|544.94|542.64|544.95|542.65|544.94|542.64|2
1734267770000|2024-12-15 13:02:50|544.63|542.33|544.44|542.14|544.63|542.33|544.44|542.14|2
1734267780000|2024-12-15 13:03:00|544.45|542.15|544.52|542.22|544.77|542.47|544.43|542.13|23
1734267790000|2024-12-15 13:03:10|544.55|542.25|544.66|542.36|544.66|542.36|544.49|542.19|22
1734267800000|2024-12-15 13:03:20|544.67|542.37|544.58|542.28|544.67|542.37|544.45|542.15|23
1734267810000|2024-12-15 13:03:30|544.59|542.29|544.59|542.29|544.68|542.38|544.53|542.23|25
1734267820000|2024-12-15 13:03:40|544.6|542.3|544.45|542.15|544.65|542.35|544.43|542.13|16
1734267830000|2024-12-15 13:03:50|544.47|542.17|543.98|541.68|544.51|542.21|543.98|541.68|17
1734267840000|2024-12-15 13:04:00|543.97|541.67|543.36|541.06|543.97|541.67|543.36|541.06|38
1734267850000|2024-12-15 13:04:10|543.15|540.85|543.07|540.77|543.25|540.95|543|540.7|30
1734267860000|2024-12-15 13:04:20|543.06|540.76|543.23|540.93|543.23|540.93|542.96|540.66|32
1734267870000|2024-12-15 13:04:30|543.26|540.96|543.29|540.99|543.29|540.99|543.18|540.88|14
1734267880000|2024-12-15 13:04:40|543.64|541.34|543.79|541.49|543.93|541.63|543.64|541.34|16
1734267890000|2024-12-15 13:04:50|543.8|541.5|544.2|541.9|544.2|541.9|543.8|541.5|22
1734267900000|2024-12-15 13:05:00|544.19|541.89|544.02|541.72|544.2|541.9|543.95|541.65|33
1734267910000|2024-12-15 13:05:10|544|541.7|544.22|541.92|544.24|541.94|543.91|541.61|29
1734267920000|2024-12-15 13:05:20|544.23|541.93|544.21|541.91|544.24|541.94|544.16|541.86|12
1734267930000|2024-12-15 13:05:30|544.2|541.9|544.24|541.94|544.24|541.94|544.18|541.88|22
1734267940000|2024-12-15 13:05:40|544.23|541.93|544.23|541.93|544.24|541.94|544.16|541.86|31
1734267950000|2024-12-15 13:05:50|544.24|541.94|544.24|541.94|544.24|541.94|544.23|541.93|5
1734267960000|2024-12-15 13:06:00|544.22|541.92|544.23|541.93|544.24|541.94|544.2|541.9|8
1734267970000|2024-12-15 13:06:10|544.24|541.94|544.22|541.92|544.24|541.94|544.19|541.89|12
1734267980000|2024-12-15 13:06:20|544.23|541.93|544|541.7|544.24|541.94|543.98|541.68|18
1734267990000|2024-12-15 13:06:30|543.99|541.69|543.93|541.63|544.03|541.73|543.91|541.61|24
1734268000000|2024-12-15 13:06:40|543.96|541.66|543.69|541.39|543.96|541.66|543.69|541.39|25
1734268010000|2024-12-15 13:06:50|543.64|541.34|543.61|541.31|543.66|541.36|543.36|541.06|24
1734268020000|2024-12-15 13:07:00|543.62|541.32|543.89|541.59|543.91|541.61|543.62|541.32|24
1734268030000|2024-12-15 13:07:10|543.91|541.61|543.69|541.39|543.91|541.61|543.62|541.32|27
1734268040000|2024-12-15 13:07:20|543.6|541.3|543.41|541.11|543.77|541.47|543.39|541.09|26
1734268050000|2024-12-15 13:07:30|543.37|541.07|543.51|541.21|543.54|541.24|543.33|541.03|26
1734268060000|2024-12-15 13:07:40|543.54|541.24|543.56|541.26|543.56|541.26|543.47|541.17|15
1734268080000|2024-12-15 13:08:00|543.73|541.43|543.91|541.61|543.91|541.61|543.73|541.43|7
1734268090000|2024-12-15 13:08:10|543.9|541.6|543.76|541.46|543.9|541.6|543.71|541.41|16
1734268100000|2024-12-15 13:08:20|543.73|541.43|543.86|541.56|543.9|541.6|543.64|541.34|27
1734268110000|2024-12-15 13:08:30|543.83|541.53|543.74|541.44|543.85|541.55|543.64|541.34|28
1734268120000|2024-12-15 13:08:40|543.75|541.45|543.58|541.28|543.75|541.45|543.48|541.18|23
1734268130000|2024-12-15 13:08:50|543.52|541.22|543.56|541.26|543.6|541.3|543.52|541.22|17
1734268140000|2024-12-15 13:09:00|543.59|541.29|543.77|541.47|543.77|541.47|543.57|541.27|21
1734268150000|2024-12-15 13:09:10|543.81|541.51|543.81|541.51|543.81|541.51|543.81|541.51|1
1734268160000|2024-12-15 13:09:20|543.94|541.64|544|541.7|544.02|541.72|543.94|541.64|4
1734268170000|2024-12-15 13:09:30|544.02|541.72|544.09|541.79|544.12|541.82|544|541.7|21
1734268180000|2024-12-15 13:09:40|544.06|541.76|543.97|541.67|544.15|541.85|543.94|541.64|23
1734268190000|2024-12-15 13:09:50|543.98|541.68|543.87|541.57|543.99|541.69|543.78|541.48|17
1734268200000|2024-12-15 13:10:00|543.88|541.58|544.09|541.79|544.16|541.86|543.88|541.58|25
1734268210000|2024-12-15 13:10:10|544.12|541.82|544.11|541.81|544.16|541.86|544.07|541.77|14
1734268220000|2024-12-15 13:10:20|544.12|541.82|544.16|541.86|544.16|541.86|543.95|541.65|18
1734268230000|2024-12-15 13:10:30|544.14|541.84|544|541.7|544.14|541.84|543.98|541.68|19
1734268240000|2024-12-15 13:10:40|543.96|541.66|543.95|541.65|544.09|541.79|543.92|541.62|25
1734268250000|2024-12-15 13:10:50|543.98|541.68|543.95|541.65|544.08|541.78|543.9|541.6|25
1734268260000|2024-12-15 13:11:00|543.96|541.66|543.85|541.55|543.96|541.66|543.72|541.42|23
1734268270000|2024-12-15 13:11:10|543.86|541.56|543.71|541.41|543.87|541.57|543.66|541.36|25
1734268280000|2024-12-15 13:11:20|543.69|541.39|543.89|541.59|543.93|541.63|543.68|541.38|19
1734268290000|2024-12-15 13:11:30|543.88|541.58|543.85|541.55|543.89|541.59|543.77|541.47|22
1734268300000|2024-12-15 13:11:40|543.83|541.53|543.96|541.66|543.98|541.68|543.69|541.39|24
1734268310000|2024-12-15 13:11:50|543.98|541.68|544.02|541.72|544.04|541.74|543.76|541.46|28
1734268320000|2024-12-15 13:12:00|544.03|541.73|544.06|541.76|544.06|541.76|544.02|541.72|7
1734268330000|2024-12-15 13:12:10|544.11|541.81|544.43|542.13|544.43|542.13|544.11|541.81|7
1734268350000|2024-12-15 13:12:30|544.4|542.1|544.17|541.87|544.4|542.1|544.17|541.87|19
1734268360000|2024-12-15 13:12:40|544.16|541.86|544.03|541.73|544.16|541.86|543.99|541.69|15
1734268370000|2024-12-15 13:12:50|544.02|541.72|543.89|541.59|544.02|541.72|543.89|541.59|18
1734268380000|2024-12-15 13:13:00|543.94|541.64|543.83|541.53|543.98|541.68|543.83|541.53|13
1734268390000|2024-12-15 13:13:10|543.84|541.54|543.56|541.26|543.84|541.54|543.5|541.2|22
1734268400000|2024-12-15 13:13:20|543.62|541.32|543.81|541.51|543.87|541.57|543.6|541.3|21
1734268410000|2024-12-15 13:13:30|543.8|541.5|543.88|541.58|543.88|541.58|543.8|541.5|12
1734268440000|2024-12-15 13:14:00|543.86|541.56|543.88|541.58|543.88|541.58|543.86|541.56|3
1734268460000|2024-12-15 13:14:20|543.87|541.57|543.88|541.58|543.88|541.58|543.82|541.52|12
1734268470000|2024-12-15 13:14:30|543.86|541.56|543.88|541.58|543.88|541.58|543.86|541.56|5
1734268500000|2024-12-15 13:15:00|543.86|541.56|543.59|541.29|543.86|541.56|543.59|541.29|14
1734268510000|2024-12-15 13:15:10|543.51|541.21|543.73|541.43|543.74|541.44|543.25|540.95|25
1734268520000|2024-12-15 13:15:20|543.68|541.38|543.8|541.5|543.84|541.54|543.64|541.34|30
1734268530000|2024-12-15 13:15:30|543.76|541.46|543.69|541.39|543.76|541.46|543.63|541.33|23
1734268540000|2024-12-15 13:15:40|543.68|541.38|542.86|540.56|543.69|541.39|542.86|540.56|25
1734268550000|2024-12-15 13:15:50|542.94|540.64|542.8|540.5|543.09|540.79|542.8|540.5|18
1734268560000|2024-12-15 13:16:00|542.84|540.54|543.16|540.86|543.19|540.89|542.82|540.52|20
1734268570000|2024-12-15 13:16:10|543.15|540.85|543.23|540.93|543.4|541.1|543.09|540.79|21
1734268580000|2024-12-15 13:16:20|543.24|540.94|542.8|540.5|543.25|540.95|542.8|540.5|25
1734268590000|2024-12-15 13:16:30|542.88|540.58|542.9|540.6|542.96|540.66|542.8|540.5|24
1734268600000|2024-12-15 13:16:40|542.94|540.64|542.8|540.5|542.94|540.64|542.8|540.5|7
1734268620000|2024-12-15 13:17:00|542.56|540.26|542.51|540.21|542.56|540.26|542.51|540.21|2
1734268630000|2024-12-15 13:17:10|542.5|540.2|542.42|540.12|542.62|540.32|542.32|540.02|30
1734268640000|2024-12-15 13:17:20|542.38|540.08|542.61|540.31|542.61|540.31|542.38|540.08|22
1734268650000|2024-12-15 13:17:30|542.6|540.3|542.3|540|542.62|540.32|542.27|539.97|32
1734268660000|2024-12-15 13:17:40|542.29|539.99|542.44|540.14|542.47|540.17|542.1|539.8|25
1734268670000|2024-12-15 13:17:50|542.45|540.15|542.6|540.3|542.6|540.3|542.45|540.15|20
1734268680000|2024-12-15 13:18:00|542.59|540.29|542.6|540.3|542.6|540.3|542.59|540.29|2
1734268740000|2024-12-15 13:19:00|542.59|540.29|542.46|540.16|542.6|540.3|542.46|540.16|13
1734268750000|2024-12-15 13:19:10|542.5|540.2|542.36|540.06|542.54|540.24|542.33|540.03|20
1734268760000|2024-12-15 13:19:20|542.35|540.05|542.29|539.99|542.47|540.17|542.23|539.93|24
1734268770000|2024-12-15 13:19:30|542.27|539.97|542.38|540.08|542.41|540.11|542.26|539.96|21
1734268780000|2024-12-15 13:19:40|542.39|540.09|542.3|540|542.45|540.15|542.23|539.93|23
1734268790000|2024-12-15 13:19:50|542.27|539.97|542.3|540|542.36|540.06|542.24|539.94|21
1734268800000|2024-12-15 13:20:00|542.29|539.99|542.3|540|542.53|540.23|542.28|539.98|14
1734268810000|2024-12-15 13:20:10|542.33|540.03|542.5|540.2|542.53|540.23|542.29|539.99|26
1734268820000|2024-12-15 13:20:20|542.49|540.19|542.27|539.97|542.6|540.3|542.27|539.97|18
1734268830000|2024-12-15 13:20:30|542.28|539.98|542.35|540.05|542.49|540.19|542.28|539.98|20
1734268840000|2024-12-15 13:20:40|542.33|540.03|542.15|539.85|542.4|540.1|542.07|539.77|16
1734268850000|2024-12-15 13:20:50|542.14|539.84|542.01|539.71|542.15|539.85|542|539.7|20
1734268860000|2024-12-15 13:21:00|542.02|539.72|542.15|539.85|542.15|539.85|541.97|539.67|24
1734268870000|2024-12-15 13:21:10|542.13|539.83|542.39|540.09|542.39|540.09|542.13|539.83|21
1734268890000|2024-12-15 13:21:30|542.36|540.06|542.3|540|542.38|540.08|542.28|539.98|7
1734268900000|2024-12-15 13:21:40|542.29|539.99|542.39|540.09|542.39|540.09|542.2|539.9|22
1734268910000|2024-12-15 13:21:50|542.38|540.08|542.32|540.02|542.38|540.08|542.11|539.81|21
1734268920000|2024-12-15 13:22:00|542.34|540.04|542.39|540.09|542.39|540.09|542.32|540.02|5
1734268940000|2024-12-15 13:22:20|542.49|540.19|542.6|540.3|542.6|540.3|542.49|540.19|2
1734268950000|2024-12-15 13:22:30|542.61|540.31|542.81|540.51|542.81|540.51|542.61|540.31|2
1734269000000|2024-12-15 13:23:20|542.72|540.42|542.36|540.06|542.77|540.47|542.36|540.06|23
1734269010000|2024-12-15 13:23:30|542.41|540.11|542.24|539.94|542.41|540.11|542.16|539.86|31
1734269020000|2024-12-15 13:23:40|542.25|539.95|542.07|539.77|542.29|539.99|542.02|539.72|27
1734269030000|2024-12-15 13:23:50|542.04|539.74|542.23|539.93|542.23|539.93|542|539.7|28
1734269040000|2024-12-15 13:24:00|542.19|539.89|542.25|539.95|542.26|539.96|542.09|539.79|28
1734269050000|2024-12-15 13:24:10|542.23|539.93|542.1|539.8|542.23|539.93|542.08|539.78|28
1734269060000|2024-12-15 13:24:20|542.23|539.93|541.99|539.69|542.24|539.94|541.95|539.65|19
1734269070000|2024-12-15 13:24:30|542.05|539.75|542.13|539.83|542.13|539.83|542.02|539.72|13
1734269080000|2024-12-15 13:24:40|542.21|539.91|542.32|540.02|542.35|540.05|542.2|539.9|24
1734269090000|2024-12-15 13:24:50|542.31|540.01|542.12|539.82|542.34|540.04|542.11|539.81|17
1734269100000|2024-12-15 13:25:00|542.1|539.8|542.37|540.07|542.37|540.07|542.08|539.78|23
1734269110000|2024-12-15 13:25:10|542.35|540.05|542.41|540.11|542.41|540.11|542.34|540.04|11
1734269130000|2024-12-15 13:25:30|542.42|540.12|542.49|540.19|542.49|540.19|542.42|540.12|2
1734269140000|2024-12-15 13:25:40|542.51|540.21|542.81|540.51|542.81|540.51|542.51|540.21|4
1734269160000|2024-12-15 13:26:00|542.79|540.49|542.8|540.5|542.81|540.51|542.68|540.38|14
1734269170000|2024-12-15 13:26:10|542.79|540.49|542.5|540.2|542.79|540.49|542.5|540.2|26
1734269180000|2024-12-15 13:26:20|542.52|540.22|542.44|540.14|542.55|540.25|542.35|540.05|27
1734269190000|2024-12-15 13:26:30|542.43|540.13|542.43|540.13|542.48|540.18|542.43|540.13|16
1734269200000|2024-12-15 13:26:40|542.44|540.14|542.71|540.41|542.74|540.44|542.42|540.12|22
1734269210000|2024-12-15 13:26:50|542.72|540.42|542.77|540.47|542.8|540.5|542.63|540.33|13
1734269220000|2024-12-15 13:27:00|542.78|540.48|542.74|540.44|542.79|540.49|542.73|540.43|12
1734269230000|2024-12-15 13:27:10|542.75|540.45|542.74|540.44|542.77|540.47|542.46|540.16|20
1734269240000|2024-12-15 13:27:20|542.75|540.45|542.8|540.5|542.8|540.5|542.75|540.45|8
1734269250000|2024-12-15 13:27:30|542.84|540.54|542.98|540.68|542.99|540.69|542.84|540.54|9
1734269260000|2024-12-15 13:27:40|542.96|540.66|542.91|540.61|543.04|540.74|542.9|540.6|18
1734269270000|2024-12-15 13:27:50|542.89|540.59|542.98|540.68|543.01|540.71|542.88|540.58|21
1734269280000|2024-12-15 13:28:00|543.01|540.71|543.02|540.72|543.04|540.74|542.97|540.67|19
1734269290000|2024-12-15 13:28:10|543.03|540.73|542.85|540.55|543.03|540.73|542.71|540.41|29
1734269300000|2024-12-15 13:28:20|542.93|540.63|543.04|540.74|543.04|540.74|542.9|540.6|9
1734269350000|2024-12-15 13:29:10|543.08|540.78|543.14|540.84|543.14|540.84|543.08|540.78|2
1734269360000|2024-12-15 13:29:20|543.12|540.82|543.1|540.8|543.12|540.82|543.1|540.8|2
1734269370000|2024-12-15 13:29:30|543.07|540.77|542.98|540.68|543.11|540.81|542.98|540.68|20
1734269380000|2024-12-15 13:29:40|543.05|540.75|542.84|540.54|543.06|540.76|542.81|540.51|33
1734269390000|2024-12-15 13:29:50|542.9|540.6|542.94|540.64|542.96|540.66|542.83|540.53|20
1734269400000|2024-12-15 13:30:00|542.93|540.63|542.72|540.42|543|540.7|542.63|540.33|29
1734269410000|2024-12-15 13:30:10|542.71|540.41|542.71|540.41|542.76|540.46|542.56|540.26|23
1734269420000|2024-12-15 13:30:20|542.72|540.42|542.57|540.27|542.74|540.44|542.39|540.09|25
1734269430000|2024-12-15 13:30:30|542.6|540.3|542.1|539.8|542.62|540.32|542.04|539.74|31
1734269440000|2024-12-15 13:30:40|542.04|539.74|542.02|539.72|542.2|539.9|541.94|539.64|25
1734269450000|2024-12-15 13:30:50|542.18|539.88|542.03|539.73|542.32|540.02|542|539.7|29
1734269460000|2024-12-15 13:31:00|542.04|539.74|542.04|539.74|542.09|539.79|541.77|539.47|25
1734269470000|2024-12-15 13:31:10|542.05|539.75|542.46|540.16|542.49|540.19|542.01|539.71|29
1734269480000|2024-12-15 13:31:20|542.44|540.14|542.49|540.19|542.49|540.19|542.36|540.06|20
1734269490000|2024-12-15 13:31:30|542.57|540.27|542.57|540.27|542.57|540.27|542.57|540.27|1
1734269500000|2024-12-15 13:31:40|542.72|540.42|543.14|540.84|543.14|540.84|542.72|540.42|3
1734269510000|2024-12-15 13:31:50|543.12|540.82|542.81|540.51|543.12|540.82|542.81|540.51|25
1734269520000|2024-12-15 13:32:00|542.88|540.58|543.01|540.71|543.14|540.84|542.84|540.54|18
1734269530000|2024-12-15 13:32:10|542.94|540.64|542.79|540.49|543.1|540.8|542.77|540.47|33
1734269540000|2024-12-15 13:32:20|542.76|540.46|542.88|540.58|543|540.7|542.76|540.46|30
1734269550000|2024-12-15 13:32:30|542.89|540.59|542.95|540.65|542.98|540.68|542.82|540.52|22
1734269560000|2024-12-15 13:32:40|542.92|540.62|542.82|540.52|542.92|540.62|542.69|540.39|25
1734269570000|2024-12-15 13:32:50|542.83|540.53|542.86|540.56|542.95|540.65|542.83|540.53|31
1734269580000|2024-12-15 13:33:00|542.85|540.55|542.29|539.99|542.85|540.55|542.24|539.94|31
1734269590000|2024-12-15 13:33:10|542.26|539.96|542.4|540.1|542.49|540.19|542.13|539.83|27
1734269600000|2024-12-15 13:33:20|542.41|540.11|542.32|540.02|542.53|540.23|542.2|539.9|27
1734269610000|2024-12-15 13:33:30|542.14|539.84|542.3|540|542.34|540.04|542.13|539.83|27
1734269620000|2024-12-15 13:33:40|542.31|540.01|542.48|540.18|542.68|540.38|542.31|540.01|30
1734269630000|2024-12-15 13:33:50|542.57|540.27|542.54|540.24|542.62|540.32|542.37|540.07|26
1734269640000|2024-12-15 13:34:00|542.45|540.15|542.96|540.66|542.97|540.67|542.45|540.15|29
1734269650000|2024-12-15 13:34:10|542.97|540.67|542.83|540.53|542.97|540.67|542.74|540.44|19
1734269660000|2024-12-15 13:34:20|542.84|540.54|542.83|540.53|542.9|540.6|542.74|540.44|22
1734269670000|2024-12-15 13:34:30|542.74|540.44|542.65|540.35|542.83|540.53|542.55|540.25|26
1734269680000|2024-12-15 13:34:40|542.66|540.36|542.75|540.45|542.84|540.54|542.53|540.23|27
1734269690000|2024-12-15 13:34:50|542.76|540.46|542.91|540.61|542.93|540.63|542.76|540.46|16
1734269700000|2024-12-15 13:35:00|542.9|540.6|542.68|540.38|542.9|540.6|542.55|540.25|26
1734269710000|2024-12-15 13:35:10|542.7|540.4|542.94|540.64|542.95|540.65|542.7|540.4|27
1734269720000|2024-12-15 13:35:20|542.95|540.65|542.85|540.55|542.99|540.69|542.85|540.55|11
1734269730000|2024-12-15 13:35:30|542.88|540.58|542.8|540.5|542.89|540.59|542.7|540.4|27
1734269740000|2024-12-15 13:35:40|542.81|540.51|542.94|540.64|542.96|540.66|542.8|540.5|20
1734269750000|2024-12-15 13:35:50|542.95|540.65|542.81|540.51|542.97|540.67|542.81|540.51|21
1734269760000|2024-12-15 13:36:00|542.71|540.41|542.58|540.28|542.81|540.51|542.48|540.18|24
1734269770000|2024-12-15 13:36:10|542.61|540.31|542.75|540.45|542.75|540.45|542.61|540.31|22
1734269780000|2024-12-15 13:36:20|542.76|540.46|542.79|540.49|542.98|540.68|542.76|540.46|17
1734269790000|2024-12-15 13:36:30|542.88|540.58|542.99|540.69|542.99|540.69|542.88|540.58|5
1734269820000|2024-12-15 13:37:00|542.96|540.66|542.99|540.69|542.99|540.69|542.96|540.66|5
1734269830000|2024-12-15 13:37:10|542.98|540.68|542.99|540.69|542.99|540.69|542.97|540.67|8
1734269860000|2024-12-15 13:37:40|542.96|540.66|542.99|540.69|542.99|540.69|542.96|540.66|4
1734269870000|2024-12-15 13:37:50|542.94|540.64|542.98|540.68|542.98|540.68|542.94|540.64|3
1734269880000|2024-12-15 13:38:00|542.97|540.67|542.99|540.69|542.99|540.69|542.92|540.62|7
1734269900000|2024-12-15 13:38:20|542.98|540.68|542.94|540.64|542.98|540.68|542.94|540.64|2
1734269910000|2024-12-15 13:38:30|542.95|540.65|542.99|540.69|542.99|540.69|542.95|540.65|8
1734269920000|2024-12-15 13:38:40|542.98|540.68|542.98|540.68|542.98|540.68|542.98|540.68|1
1734269930000|2024-12-15 13:38:50|542.94|540.64|542.99|540.69|542.99|540.69|542.87|540.57|19
1734269940000|2024-12-15 13:39:00|542.97|540.67|543.18|540.88|543.21|540.91|542.97|540.67|19
1734269950000|2024-12-15 13:39:10|543.21|540.91|543.25|540.95|543.25|540.95|543.2|540.9|12
1734269960000|2024-12-15 13:39:20|543.22|540.92|543.04|540.74|543.22|540.92|543.03|540.73|15
1734269970000|2024-12-15 13:39:30|543.05|540.75|542.99|540.69|543.05|540.75|542.91|540.61|15
1734269980000|2024-12-15 13:39:40|543|540.7|542.96|540.66|543.06|540.76|542.82|540.52|12
1734269990000|2024-12-15 13:39:50|542.95|540.65|542.71|540.41|542.95|540.65|542.62|540.32|18
1734270000000|2024-12-15 13:40:00|542.7|540.4|542.72|540.42|542.83|540.53|542.63|540.33|23
1734270010000|2024-12-15 13:40:10|542.77|540.47|543.05|540.75|543.17|540.87|542.72|540.42|26
1734270020000|2024-12-15 13:40:20|543.08|540.78|543.18|540.88|543.18|540.88|542.97|540.67|28
1734270030000|2024-12-15 13:40:30|543.15|540.85|542.89|540.59|543.17|540.87|542.79|540.49|18
1734270040000|2024-12-15 13:40:40|542.9|540.6|543.05|540.75|543.13|540.83|542.89|540.59|23
1734270050000|2024-12-15 13:40:50|543.04|540.74|543.1|540.8|543.14|540.84|542.75|540.45|23
1734270060000|2024-12-15 13:41:00|543.11|540.81|543.25|540.95|543.25|540.95|543.01|540.71|22
1734270080000|2024-12-15 13:41:20|543.24|540.94|543.25|540.95|543.25|540.95|543.22|540.92|6
1734270090000|2024-12-15 13:41:30|543.23|540.93|543.25|540.95|543.25|540.95|543.18|540.88|10
1734270130000|2024-12-15 13:42:10|543.3|541|543.48|541.18|543.48|541.18|543.3|541|5
1734270140000|2024-12-15 13:42:20|543.49|541.19|543.61|541.31|543.61|541.31|543.49|541.19|4
1734270190000|2024-12-15 13:43:10|543.58|541.28|543.61|541.31|543.61|541.31|543.51|541.21|11
1734270200000|2024-12-15 13:43:20|543.56|541.26|543.55|541.25|543.57|541.27|543.54|541.24|8
1734270210000|2024-12-15 13:43:30|543.54|541.24|543.53|541.23|543.57|541.27|543.47|541.17|22
1734270220000|2024-12-15 13:43:40|543.49|541.19|543.6|541.3|543.6|541.3|543.48|541.18|15
1734270230000|2024-12-15 13:43:50|543.56|541.26|543.48|541.18|543.57|541.27|543.4|541.1|16
1734270240000|2024-12-15 13:44:00|543.49|541.19|543.61|541.31|543.61|541.31|543.48|541.18|12
1734270250000|2024-12-15 13:44:10|543.64|541.34|543.68|541.38|543.68|541.38|543.64|541.34|2
1734270260000|2024-12-15 13:44:20|543.69|541.39|543.82|541.52|543.82|541.52|543.69|541.39|5
1734270270000|2024-12-15 13:44:30|543.92|541.62|543.92|541.62|543.92|541.62|543.92|541.62|1
1734270290000|2024-12-15 13:44:50|543.95|541.65|544.42|542.12|544.42|542.12|543.95|541.65|4
1734270300000|2024-12-15 13:45:00|544.39|542.09|544.34|542.04|544.41|542.11|544.31|542.01|8
1734270310000|2024-12-15 13:45:10|544.36|542.06|544.3|542|544.38|542.08|544.19|541.89|26
1734270320000|2024-12-15 13:45:20|544.31|542.01|543.93|541.63|544.31|542.01|543.91|541.61|17
1734270330000|2024-12-15 13:45:30|543.96|541.66|543.82|541.52|544.01|541.71|543.81|541.51|23
1734270340000|2024-12-15 13:45:40|543.8|541.5|544.2|541.9|544.2|541.9|543.8|541.5|19
1734270350000|2024-12-15 13:45:50|544.24|541.94|544.17|541.87|544.25|541.95|544.17|541.87|18
1734270360000|2024-12-15 13:46:00|544.1|541.8|544.22|541.92|544.23|541.93|544.02|541.72|26
1734270370000|2024-12-15 13:46:10|544.23|541.93|544.26|541.96|544.26|541.96|544.23|541.93|6
1734270380000|2024-12-15 13:46:20|544.28|541.98|544.31|542.01|544.31|542.01|544.28|541.98|2
1734270390000|2024-12-15 13:46:30|544.36|542.06|544.42|542.12|544.42|542.12|544.36|542.06|2
1734270410000|2024-12-15 13:46:50|544.51|542.21|544.51|542.21|544.51|542.21|544.51|542.21|1
1734270430000|2024-12-15 13:47:10|545.09|542.79|544.81|542.51|545.12|542.82|544.79|542.49|23
1734270440000|2024-12-15 13:47:20|544.82|542.52|544.86|542.56|544.86|542.56|544.73|542.43|27
1734270450000|2024-12-15 13:47:30|544.88|542.58|545.12|542.82|545.12|542.82|544.88|542.58|22
1734270460000|2024-12-15 13:47:40|545.11|542.81|545.13|542.83|545.13|542.83|545.09|542.79|8
1734270480000|2024-12-15 13:48:00|545.14|542.84|545.18|542.88|545.18|542.88|545.14|542.84|2
1734270510000|2024-12-15 13:48:30|545.15|542.85|545.14|542.84|545.18|542.88|545.14|542.84|10
1734270520000|2024-12-15 13:48:40|545.12|542.82|545.02|542.72|545.12|542.82|544.98|542.68|16
1734270530000|2024-12-15 13:48:50|545.04|542.74|545.08|542.78|545.1|542.8|544.99|542.69|23
1734270540000|2024-12-15 13:49:00|545.1|542.8|545.02|542.72|545.18|542.88|545.02|542.72|22
1734270550000|2024-12-15 13:49:10|545.05|542.75|545.18|542.88|545.18|542.88|545|542.7|20
1734270560000|2024-12-15 13:49:20|545.15|542.85|545.14|542.84|545.16|542.86|545.1|542.8|13
1734270570000|2024-12-15 13:49:30|545.15|542.85|545.1|542.8|545.15|542.85|545.02|542.72|20
1734270580000|2024-12-15 13:49:40|545.11|542.81|545.15|542.85|545.16|542.86|545.07|542.77|18
1734270590000|2024-12-15 13:49:50|545.16|542.86|545.16|542.86|545.16|542.86|545.12|542.82|15
1734270600000|2024-12-15 13:50:00|545.17|542.87|545.18|542.88|545.18|542.88|545.17|542.87|2
1734270610000|2024-12-15 13:50:10|545.21|542.91|545.29|542.99|545.29|542.99|545.21|542.91|2
1734270640000|2024-12-15 13:50:40|545.3|543|545.38|543.08|545.38|543.08|545.3|543|2
1734270650000|2024-12-15 13:50:50|545.61|543.31|545.82|543.52|545.84|543.54|545.61|543.31|14
1734270660000|2024-12-15 13:51:00|545.83|543.53|545.23|542.93|545.85|543.55|545.17|542.87|29
1734270670000|2024-12-15 13:51:10|545.24|542.94|545.38|543.08|545.4|543.1|545.19|542.89|22
1734270680000|2024-12-15 13:51:20|545.39|543.09|545.36|543.06|545.57|543.27|545.35|543.05|19
1734270690000|2024-12-15 13:51:30|545.35|543.05|545.22|542.92|545.35|543.05|545.2|542.9|20
1734270700000|2024-12-15 13:51:40|545.21|542.91|545.11|542.81|545.21|542.91|545.11|542.81|14
1734270710000|2024-12-15 13:51:50|544.82|542.52|544.54|542.24|544.82|542.52|544.54|542.24|12
1734270720000|2024-12-15 13:52:00|544.53|542.23|544.39|542.09|544.53|542.23|544.34|542.04|25
1734270730000|2024-12-15 13:52:10|544.3|542|544.13|541.83|544.3|542|544.09|541.79|23
1734270740000|2024-12-15 13:52:20|544.12|541.82|544.3|542|544.38|542.08|544.09|541.79|17
1734270750000|2024-12-15 13:52:30|544.33|542.03|544.41|542.11|544.42|542.12|544.3|542|15
1734270760000|2024-12-15 13:52:40|544.44|542.14|544.69|542.39|544.69|542.39|544.44|542.14|21
1734270770000|2024-12-15 13:52:50|544.67|542.37|544.65|542.35|544.71|542.41|544.64|542.34|15
1734270780000|2024-12-15 13:53:00|544.67|542.37|544.71|542.41|544.71|542.41|544.66|542.36|9
1734270790000|2024-12-15 13:53:10|544.75|542.45|545.05|542.75|545.12|542.82|544.75|542.45|6
1734270800000|2024-12-15 13:53:20|545.06|542.76|545|542.7|545.08|542.78|544.96|542.66|17
1734270810000|2024-12-15 13:53:30|545.01|542.71|545.05|542.75|545.05|542.75|544.92|542.62|20
1734270820000|2024-12-15 13:53:40|545.08|542.78|545.06|542.76|545.12|542.82|545.05|542.75|13
1734270830000|2024-12-15 13:53:50|544.96|542.66|544.96|542.66|544.99|542.69|544.88|542.58|13
1734270840000|2024-12-15 13:54:00|544.97|542.67|545.12|542.82|545.12|542.82|544.97|542.67|13
1734270860000|2024-12-15 13:54:20|545.08|542.78|544.98|542.68|545.08|542.78|544.97|542.67|6
1734270870000|2024-12-15 13:54:30|544.99|542.69|544.8|542.5|545.01|542.71|544.8|542.5|17
1734270880000|2024-12-15 13:54:40|544.81|542.51|545.08|542.78|545.08|542.78|544.81|542.51|20
1734270890000|2024-12-15 13:54:50|545.05|542.75|544.93|542.63|545.09|542.79|544.93|542.63|12
1734270900000|2024-12-15 13:55:00|544.94|542.64|544.94|542.64|545.03|542.73|544.86|542.56|27
1734270910000|2024-12-15 13:55:10|544.97|542.67|544.69|542.39|544.97|542.67|544.69|542.39|20
1734270920000|2024-12-15 13:55:20|544.72|542.42|544.56|542.26|544.72|542.42|544.56|542.26|23
1734270930000|2024-12-15 13:55:30|544.54|542.24|544.03|541.73|544.54|542.24|544.03|541.73|26
1734270940000|2024-12-15 13:55:40|544.02|541.72|544.04|541.74|544.07|541.77|543.99|541.69|20
1734270950000|2024-12-15 13:55:50|544.05|541.75|544.27|541.97|544.3|542|544.05|541.75|16
1734270960000|2024-12-15 13:56:00|544.19|541.89|544.3|542|544.3|542|544.19|541.89|7
1734270970000|2024-12-15 13:56:10|544.27|541.97|544.2|541.9|544.31|542.01|544.2|541.9|14
1734270980000|2024-12-15 13:56:20|544.21|541.91|544.13|541.83|544.25|541.95|544.12|541.82|18
1734270990000|2024-12-15 13:56:30|544.12|541.82|543.95|541.65|544.12|541.82|543.9|541.6|20
1734271000000|2024-12-15 13:56:40|543.96|541.66|543.84|541.54|544.07|541.77|543.8|541.5|20
1734271010000|2024-12-15 13:56:50|543.83|541.53|544.1|541.8|544.1|541.8|543.83|541.53|11
1734271020000|2024-12-15 13:57:00|544.14|541.84|544.27|541.97|544.27|541.97|544.13|541.83|17
1734271030000|2024-12-15 13:57:10|544.26|541.96|544.23|541.93|544.26|541.96|544.2|541.9|11
1734271040000|2024-12-15 13:57:20|544.24|541.94|544.21|541.91|544.25|541.95|544.19|541.89|8
1734271050000|2024-12-15 13:57:30|544.2|541.9|544.23|541.93|544.32|542.02|544.14|541.84|10
1734271060000|2024-12-15 13:57:40|544.16|541.86|544.29|541.99|544.29|541.99|544.11|541.81|17
1734271070000|2024-12-15 13:57:50|544.28|541.98|544.28|541.98|544.28|541.98|544.24|541.94|7
1734271080000|2024-12-15 13:58:00|544.26|541.96|544.32|542.02|544.32|542.02|544.26|541.96|4
1734271090000|2024-12-15 13:58:10|544.3|542|544.29|541.99|544.3|542|544.29|541.99|2
1734271100000|2024-12-15 13:58:20|544.25|541.95|544.28|541.98|544.31|542.01|544.21|541.91|21
1734271110000|2024-12-15 13:58:30|544.27|541.97|544.2|541.9|544.28|541.98|544.2|541.9|9
1734271120000|2024-12-15 13:58:40|544.18|541.88|544.19|541.89|544.24|541.94|544.17|541.87|17
1734271130000|2024-12-15 13:58:50|544.17|541.87|544.16|541.86|544.21|541.91|544.15|541.85|11
1734271140000|2024-12-15 13:59:00|544.15|541.85|543.88|541.58|544.16|541.86|543.88|541.58|15
1734271150000|2024-12-15 13:59:10|543.87|541.57|543.88|541.58|543.93|541.63|543.85|541.55|12
1734271160000|2024-12-15 13:59:20|543.89|541.59|543.75|541.45|543.92|541.62|543.75|541.45|12
1734271170000|2024-12-15 13:59:30|543.74|541.44|543.47|541.17|543.74|541.44|543.47|541.17|17
1734271180000|2024-12-15 13:59:40|543.46|541.16|543.38|541.08|543.46|541.16|543.21|540.91|26
1734271190000|2024-12-15 13:59:50|543.37|541.07|543.4|541.1|543.42|541.12|543.33|541.03|15
1734271200000|2024-12-15 14:00:00|543.47|541.17|543.62|541.32|543.62|541.32|543.47|541.17|11
1734271210000|2024-12-15 14:00:10|543.88|541.58|544.04|541.74|544.05|541.75|543.88|541.58|4
1734271220000|2024-12-15 14:00:20|544.05|541.75|544.07|541.77|544.09|541.79|544.05|541.75|12
1734271230000|2024-12-15 14:00:30|544.08|541.78|544.09|541.79|544.09|541.79|544.08|541.78|2
1734271240000|2024-12-15 14:00:40|544.13|541.83|544.32|542.02|544.32|542.02|544.13|541.83|4
1734271250000|2024-12-15 14:00:50|544.41|542.11|544.41|542.11|544.41|542.11|544.41|542.11|1
1734271260000|2024-12-15 14:01:00|544.5|542.2|545.15|542.85|545.15|542.85|544.5|542.2|11
1734271320000|2024-12-15 14:02:00|545.2|542.9|545.25|542.95|545.25|542.95|545.2|542.9|2
1734271340000|2024-12-15 14:02:20|545.23|542.93|545.19|542.89|545.23|542.93|545.18|542.88|7
1734271350000|2024-12-15 14:02:30|545.11|542.81|545.18|542.88|545.21|542.91|545.07|542.77|19
1734271360000|2024-12-15 14:02:40|545.19|542.89|545.25|542.95|545.25|542.95|545.19|542.89|5
1734271370000|2024-12-15 14:02:50|545.24|542.94|545.2|542.9|545.24|542.94|545.2|542.9|12
1734271380000|2024-12-15 14:03:00|545.21|542.91|545.51|543.21|545.51|543.21|545.21|542.91|6
1734271400000|2024-12-15 14:03:20|545.49|543.19|545.38|543.08|545.49|543.19|545.18|542.88|26
1734271410000|2024-12-15 14:03:30|545.37|543.07|545.51|543.21|545.51|543.21|545.36|543.06|17
1734271420000|2024-12-15 14:03:40|545.49|543.19|545.51|543.21|545.51|543.21|545.42|543.12|19
1734271430000|2024-12-15 14:03:50|545.5|543.2|545.46|543.16|545.51|543.21|545.34|543.04|16
1734271440000|2024-12-15 14:04:00|545.47|543.17|545.47|543.17|545.51|543.21|545.45|543.15|8
1734271450000|2024-12-15 14:04:10|545.46|543.16|545.47|543.17|545.51|543.21|545.43|543.13|18
1734271460000|2024-12-15 14:04:20|545.43|543.13|545.4|543.1|545.5|543.2|545.4|543.1|18
1734271470000|2024-12-15 14:04:30|545.37|543.07|545.18|542.88|545.37|543.07|545.15|542.85|21
1734271480000|2024-12-15 14:04:40|545.15|542.85|544.84|542.54|545.15|542.85|544.76|542.46|28
1734271490000|2024-12-15 14:04:50|544.74|542.44|544.63|542.33|544.76|542.46|544.63|542.33|22
1734271500000|2024-12-15 14:05:00|544.64|542.34|545.29|542.99|545.29|542.99|544.63|542.33|32
1734271510000|2024-12-15 14:05:10|545.31|543.01|545.37|543.07|545.41|543.11|545.28|542.98|26
1734271520000|2024-12-15 14:05:20|545.36|543.06|545.08|542.78|545.36|543.06|545.08|542.78|28
1734271530000|2024-12-15 14:05:30|545.09|542.79|544.73|542.43|545.1|542.8|544.73|542.43|23
1734271540000|2024-12-15 14:05:40|544.74|542.44|544.85|542.55|544.92|542.62|544.67|542.37|29
1734271550000|2024-12-15 14:05:50|544.88|542.58|545.01|542.71|545.05|542.75|544.88|542.58|25
1734271560000|2024-12-15 14:06:00|545|542.7|544.69|542.39|545|542.7|544.67|542.37|24
1734271570000|2024-12-15 14:06:10|544.7|542.4|544.97|542.67|545|542.7|544.65|542.35|22
1734271580000|2024-12-15 14:06:20|544.98|542.68|545.32|543.02|545.43|543.13|544.98|542.68|22
1734271590000|2024-12-15 14:06:30|545.31|543.01|545.33|543.03|545.33|543.03|545.15|542.85|29
1734271600000|2024-12-15 14:06:40|545.38|543.08|545.43|543.13|545.43|543.13|545.26|542.96|27
1734271610000|2024-12-15 14:06:50|545.45|543.15|545.41|543.11|545.51|543.21|545.4|543.1|21
1734271620000|2024-12-15 14:07:00|545.42|543.12|545.51|543.21|545.51|543.21|545.41|543.11|12
1734271630000|2024-12-15 14:07:10|545.5|543.2|545.5|543.2|545.51|543.21|545.48|543.18|7
1734271640000|2024-12-15 14:07:20|545.51|543.21|545.48|543.18|545.51|543.21|545.48|543.18|9
1734271650000|2024-12-15 14:07:30|545.43|543.13|545.47|543.17|545.51|543.21|545.37|543.07|20
1734271660000|2024-12-15 14:07:40|545.48|543.18|545.37|543.07|545.48|543.18|545.36|543.06|18
1734271670000|2024-12-15 14:07:50|545.35|543.05|545.38|543.08|545.46|543.16|545.35|543.05|27
1734271680000|2024-12-15 14:08:00|545.35|543.05|545.3|543|545.46|543.16|545.3|543|19
1734271690000|2024-12-15 14:08:10|545.25|542.95|545.28|542.98|545.36|543.06|545.25|542.95|27
1734271700000|2024-12-15 14:08:20|545.27|542.97|545.04|542.74|545.27|542.97|545.04|542.74|22
1734271710000|2024-12-15 14:08:30|545.07|542.77|545.06|542.76|545.19|542.89|545.01|542.71|20
1734271720000|2024-12-15 14:08:40|545.09|542.79|545.05|542.75|545.13|542.83|545|542.7|16
1734271730000|2024-12-15 14:08:50|545.04|542.74|545|542.7|545.04|542.74|544.85|542.55|22
1734271740000|2024-12-15 14:09:00|544.99|542.69|545.02|542.72|545.02|542.72|544.93|542.63|14
1734271750000|2024-12-15 14:09:10|544.99|542.69|544.81|542.51|545.02|542.72|544.81|542.51|16
1734271760000|2024-12-15 14:09:20|544.77|542.47|544.66|542.36|544.79|542.49|544.64|542.34|9
1734271770000|2024-12-15 14:09:30|544.69|542.39|544.74|542.44|544.74|542.44|544.61|542.31|19
1734271780000|2024-12-15 14:09:40|544.81|542.51|544.76|542.46|544.83|542.53|544.76|542.46|8
1734271790000|2024-12-15 14:09:50|544.69|542.39|544.65|542.35|544.72|542.42|544.62|542.32|21
1734271800000|2024-12-15 14:10:00|544.66|542.36|544.76|542.46|544.82|542.52|544.66|542.36|16
1734271810000|2024-12-15 14:10:10|544.75|542.45|544.77|542.47|544.77|542.47|544.65|542.35|9
1734271820000|2024-12-15 14:10:20|544.82|542.52|544.71|542.41|544.82|542.52|544.71|542.41|10
1734271830000|2024-12-15 14:10:30|544.72|542.42|544.81|542.51|544.9|542.6|544.72|542.42|8
1734271840000|2024-12-15 14:10:40|544.85|542.55|544.87|542.57|544.93|542.63|544.85|542.55|16
1734271850000|2024-12-15 14:10:50|544.86|542.56|544.73|542.43|544.86|542.56|544.68|542.38|18
1734271860000|2024-12-15 14:11:00|544.7|542.4|544.75|542.45|544.75|542.45|544.67|542.37|15
1734271870000|2024-12-15 14:11:10|544.7|542.4|544.71|542.41|544.81|542.51|544.7|542.4|18
1734271880000|2024-12-15 14:11:20|544.73|542.43|544.87|542.57|544.91|542.61|544.7|542.4|18
1734271890000|2024-12-15 14:11:30|544.86|542.56|544.81|542.51|544.87|542.57|544.81|542.51|13
1734271900000|2024-12-15 14:11:40|544.8|542.5|544.84|542.54|544.89|542.59|544.68|542.38|24
1734271910000|2024-12-15 14:11:50|544.81|542.51|544.63|542.33|544.84|542.54|544.63|542.33|11
1734271920000|2024-12-15 14:12:00|544.64|542.34|544.75|542.45|544.78|542.48|544.63|542.33|12
1734271930000|2024-12-15 14:12:10|544.89|542.59|544.84|542.54|544.93|542.63|544.84|542.54|15
1734271940000|2024-12-15 14:12:20|544.85|542.55|544.78|542.48|544.85|542.55|544.78|542.48|15
1734271950000|2024-12-15 14:12:30|544.76|542.46|544.91|542.61|544.92|542.62|544.76|542.46|18
1734271960000|2024-12-15 14:12:40|544.9|542.6|544.72|542.42|544.9|542.6|544.72|542.42|16
1734271970000|2024-12-15 14:12:50|544.71|542.41|544.59|542.29|544.73|542.43|544.59|542.29|22
1734271980000|2024-12-15 14:13:00|544.56|542.26|544.43|542.13|544.57|542.27|544.43|542.13|12
1734271990000|2024-12-15 14:13:10|544.42|542.12|544.4|542.1|544.45|542.15|544.37|542.07|18
1734272000000|2024-12-15 14:13:20|544.41|542.11|544.37|542.07|544.41|542.11|544.36|542.06|14
1734272010000|2024-12-15 14:13:30|544.36|542.06|544.21|541.91|544.36|542.06|544.21|541.91|21
1734272020000|2024-12-15 14:13:40|544.18|541.88|543.76|541.46|544.18|541.88|543.75|541.45|22
1734272030000|2024-12-15 14:13:50|543.84|541.54|543.81|541.51|543.84|541.54|543.76|541.46|14
1734272040000|2024-12-15 14:14:00|543.8|541.5|544.09|541.79|544.09|541.79|543.79|541.49|16
1734272050000|2024-12-15 14:14:10|544.08|541.78|544.15|541.85|544.15|541.85|544.03|541.73|18
1734272060000|2024-12-15 14:14:20|544.14|541.84|543.94|541.64|544.19|541.89|543.94|541.64|15
1734272070000|2024-12-15 14:14:30|543.93|541.63|543.89|541.59|543.94|541.64|543.88|541.58|11
1734272080000|2024-12-15 14:14:40|543.88|541.58|543.83|541.53|543.94|541.64|543.7|541.4|21
1734272090000|2024-12-15 14:14:50|543.8|541.5|543.75|541.45|543.8|541.5|543.7|541.4|14
1734272100000|2024-12-15 14:15:00|543.76|541.46|543.75|541.45|543.78|541.48|543.7|541.4|12
1734272110000|2024-12-15 14:15:10|543.74|541.44|543.83|541.53|543.83|541.53|543.74|541.44|7
1734272120000|2024-12-15 14:15:20|543.82|541.52|543.58|541.28|543.82|541.52|543.56|541.26|18
1734272130000|2024-12-15 14:15:30|543.56|541.26|543.61|541.31|543.61|541.31|543.54|541.24|9
1734272140000|2024-12-15 14:15:40|543.62|541.32|544.02|541.72|544.02|541.72|543.62|541.32|15
1734272150000|2024-12-15 14:15:50|544.06|541.76|544.06|541.76|544.06|541.76|544.06|541.76|1
1734272200000|2024-12-15 14:16:40|544.3|542|544.36|542.06|544.36|542.06|544.3|542|2
1734272210000|2024-12-15 14:16:50|544.35|542.05|544.36|542.06|544.36|542.06|544.35|542.05|2
1734272230000|2024-12-15 14:17:10|544.33|542.03|544.3|542|544.34|542.04|544.3|542|11
1734272240000|2024-12-15 14:17:20|544.29|541.99|544.29|541.99|544.31|542.01|544.28|541.98|17
1734272250000|2024-12-15 14:17:30|544.28|541.98|544.32|542.02|544.36|542.06|544.28|541.98|12
1734272260000|2024-12-15 14:17:40|544.33|542.03|544.27|541.97|544.38|542.08|544.27|541.97|14
1734272270000|2024-12-15 14:17:50|544.25|541.95|544.14|541.84|544.32|542.02|544.14|541.84|27
1734272280000|2024-12-15 14:18:00|544.13|541.83|544.49|542.19|544.53|542.23|544.13|541.83|20
1734272290000|2024-12-15 14:18:10|544.53|542.23|544.63|542.33|544.64|542.34|544.53|542.23|16
1734272300000|2024-12-15 14:18:20|544.64|542.34|544.64|542.34|544.64|542.34|544.62|542.32|13
1734272310000|2024-12-15 14:18:30|544.63|542.33|544.63|542.33|544.64|542.34|544.62|542.32|6
1734272320000|2024-12-15 14:18:40|544.64|542.34|544.63|542.33|544.64|542.34|544.63|542.33|2
1734272330000|2024-12-15 14:18:50|544.64|542.34|544.64|542.34|544.64|542.34|544.64|542.34|1
1734272350000|2024-12-15 14:19:10|544.71|542.41|544.79|542.49|544.79|542.49|544.71|542.41|2
1734272400000|2024-12-15 14:20:00|544.75|542.45|544.7|542.4|544.86|542.56|544.7|542.4|23
1734272410000|2024-12-15 14:20:10|544.69|542.39|544.84|542.54|544.86|542.56|544.62|542.32|10
1734272420000|2024-12-15 14:20:20|544.85|542.55|544.93|542.63|544.96|542.66|544.73|542.43|24
1734272430000|2024-12-15 14:20:30|544.94|542.64|544.99|542.69|544.99|542.69|544.94|542.64|9
1734272440000|2024-12-15 14:20:40|544.95|542.65|544.95|542.65|544.97|542.67|544.94|542.64|10
1734272450000|2024-12-15 14:20:50|544.93|542.63|544.91|542.61|544.94|542.64|544.89|542.59|22
1734272460000|2024-12-15 14:21:00|544.92|542.62|544.98|542.68|544.99|542.69|544.92|542.62|8
1734272470000|2024-12-15 14:21:10|544.95|542.65|544.77|542.47|544.99|542.69|544.77|542.47|18
1734272480000|2024-12-15 14:21:20|544.76|542.46|544.91|542.61|544.94|542.64|544.75|542.45|17
1734272490000|2024-12-15 14:21:30|544.92|542.62|544.76|542.46|544.95|542.65|544.76|542.46|20
1734272500000|2024-12-15 14:21:40|544.75|542.45|544.99|542.69|544.99|542.69|544.71|542.41|13
1734272540000|2024-12-15 14:22:20|545.01|542.71|545.38|543.08|545.38|543.08|545.01|542.71|5
1734272550000|2024-12-15 14:22:30|545.36|543.06|545.35|543.05|545.38|543.08|545.34|543.04|9
1734272560000|2024-12-15 14:22:40|545.34|543.04|545.28|542.98|545.35|543.05|545.26|542.96|20
1734272570000|2024-12-15 14:22:50|545.25|542.95|545|542.7|545.28|542.98|545|542.7|21
1734272580000|2024-12-15 14:23:00|544.98|542.68|545.17|542.87|545.2|542.9|544.96|542.66|23
1734272590000|2024-12-15 14:23:10|545.18|542.88|545.38|543.08|545.38|543.08|545.13|542.83|6
1734272600000|2024-12-15 14:23:20|545.37|543.07|545.34|543.04|545.37|543.07|545.34|543.04|5
1734272610000|2024-12-15 14:23:30|545.35|543.05|545.33|543.03|545.38|543.08|545.31|543.01|22
1734272620000|2024-12-15 14:23:40|545.32|543.02|545.11|542.81|545.32|543.02|545.1|542.8|23
1734272630000|2024-12-15 14:23:50|545.13|542.83|545.19|542.89|545.21|542.91|545.1|542.8|15
1734272640000|2024-12-15 14:24:00|545.2|542.9|545.38|543.08|545.38|543.08|545.19|542.89|23
1734272650000|2024-12-15 14:24:10|545.32|543.02|545.29|542.99|545.32|543.02|545.18|542.88|13
1734272660000|2024-12-15 14:24:20|545.3|543|545.24|542.94|545.38|543.08|545.24|542.94|21
1734272670000|2024-12-15 14:24:30|545.27|542.97|545.38|543.08|545.38|543.08|545.27|542.97|2
1734272700000|2024-12-15 14:25:00|545.36|543.06|545.32|543.02|545.36|543.06|545.32|543.02|3
1734272710000|2024-12-15 14:25:10|545.28|542.98|545.38|543.08|545.38|543.08|545.27|542.97|20
1734272720000|2024-12-15 14:25:20|545.35|543.05|545.38|543.08|545.38|543.08|545.26|542.96|15
1734272730000|2024-12-15 14:25:30|545.34|543.04|545.25|542.95|545.38|543.08|545.25|542.95|21
1734272740000|2024-12-15 14:25:40|545.26|542.96|545.32|543.02|545.37|543.07|545.23|542.93|20
1734272750000|2024-12-15 14:25:50|545.31|543.01|545.29|542.99|545.36|543.06|545.25|542.95|13
1734272760000|2024-12-15 14:26:00|545.26|542.96|545.25|542.95|545.3|543|545.22|542.92|16
1734272770000|2024-12-15 14:26:10|545.22|542.92|545.04|542.74|545.22|542.92|545.02|542.72|21
1734272780000|2024-12-15 14:26:20|545.06|542.76|544.98|542.68|545.06|542.76|544.79|542.49|25
1734272790000|2024-12-15 14:26:30|544.97|542.67|544.77|542.47|545.03|542.73|544.75|542.45|27
1734272800000|2024-12-15 14:26:40|544.79|542.49|545.14|542.84|545.14|542.84|544.73|542.43|27
1734272810000|2024-12-15 14:26:50|545.15|542.85|545.06|542.76|545.24|542.94|545.04|542.74|24
1734272820000|2024-12-15 14:27:00|545.03|542.73|545.08|542.78|545.09|542.79|545.02|542.72|15
1734272830000|2024-12-15 14:27:10|545.1|542.8|545.25|542.95|545.26|542.96|545.06|542.76|12
1734272840000|2024-12-15 14:27:20|545.26|542.96|545.26|542.96|545.26|542.96|545.23|542.93|8
1734272850000|2024-12-15 14:27:30|545.23|542.93|545.26|542.96|545.26|542.96|545.23|542.93|2
1734272860000|2024-12-15 14:27:40|545.25|542.95|545.26|542.96|545.26|542.96|545.24|542.94|3
1734272870000|2024-12-15 14:27:50|545.23|542.93|545.26|542.96|545.26|542.96|545.22|542.92|13
1734272880000|2024-12-15 14:28:00|545.25|542.95|545.24|542.94|545.26|542.96|545.23|542.93|11
1734272890000|2024-12-15 14:28:10|545.23|542.93|545.17|542.87|545.24|542.94|545.12|542.82|18
1734272900000|2024-12-15 14:28:20|545.15|542.85|544.96|542.66|545.15|542.85|544.94|542.64|26
1734272910000|2024-12-15 14:28:30|544.95|542.65|544.86|542.56|544.95|542.65|544.84|542.54|14
1734272920000|2024-12-15 14:28:40|544.84|542.54|544.69|542.39|544.84|542.54|544.67|542.37|23
1734272930000|2024-12-15 14:28:50|544.71|542.41|544.65|542.35|544.78|542.48|544.65|542.35|23
1734272940000|2024-12-15 14:29:00|544.64|542.34|544.33|542.03|544.64|542.34|544.33|542.03|24
1734272950000|2024-12-15 14:29:10|544.31|542.01|544.4|542.1|544.44|542.14|544.27|541.97|23
1734272960000|2024-12-15 14:29:20|544.39|542.09|544.75|542.45|544.75|542.45|544.39|542.09|23
1734272970000|2024-12-15 14:29:30|544.71|542.41|544.78|542.48|544.78|542.48|544.65|542.35|18
1734272980000|2024-12-15 14:29:40|544.77|542.47|544.67|542.37|544.77|542.47|544.67|542.37|19
1734272990000|2024-12-15 14:29:50|544.65|542.35|544.66|542.36|544.69|542.39|544.63|542.33|18
1734273000000|2024-12-15 14:30:00|544.64|542.34|544.8|542.5|544.82|542.52|544.64|542.34|20
1734273010000|2024-12-15 14:30:10|544.82|542.52|544.71|542.41|544.82|542.52|544.67|542.37|18
1734273020000|2024-12-15 14:30:20|544.7|542.4|544.63|542.33|544.71|542.41|544.62|542.32|13
1734273030000|2024-12-15 14:30:30|544.62|542.32|544.55|542.25|544.62|542.32|544.54|542.24|15
1734273040000|2024-12-15 14:30:40|544.67|542.37|544.7|542.4|544.74|542.44|544.67|542.37|11
1734273050000|2024-12-15 14:30:50|544.71|542.41|544.77|542.47|544.77|542.47|544.71|542.41|17
1734273060000|2024-12-15 14:31:00|544.74|542.44|544.78|542.48|544.81|542.51|544.73|542.43|12
1734273070000|2024-12-15 14:31:10|544.79|542.49|544.8|542.5|544.82|542.52|544.75|542.45|13
1734273080000|2024-12-15 14:31:20|544.79|542.49|544.53|542.23|544.81|542.51|544.53|542.23|20
1734273090000|2024-12-15 14:31:30|544.46|542.16|544.64|542.34|544.71|542.41|544.46|542.16|26
1734273100000|2024-12-15 14:31:40|544.63|542.33|543.86|541.56|544.63|542.33|543.86|541.56|31
1734273110000|2024-12-15 14:31:50|543.85|541.55|544.01|541.71|544.07|541.77|543.75|541.45|26
1734273120000|2024-12-15 14:32:00|544.03|541.73|543.94|541.64|544.06|541.76|543.92|541.62|24
1734273130000|2024-12-15 14:32:10|543.91|541.61|543.66|541.36|543.92|541.62|543.66|541.36|22
1734273140000|2024-12-15 14:32:20|543.65|541.35|543.88|541.58|543.9|541.6|543.65|541.35|20
1734273150000|2024-12-15 14:32:30|543.78|541.48|543.55|541.25|543.78|541.48|543.55|541.25|26
1734273160000|2024-12-15 14:32:40|543.58|541.28|543.56|541.26|543.62|541.32|543.54|541.24|25
1734273170000|2024-12-15 14:32:50|543.62|541.32|543.9|541.6|543.91|541.61|543.57|541.27|22
1734273180000|2024-12-15 14:33:00|543.88|541.58|543.93|541.63|543.93|541.63|543.82|541.52|18
1734273190000|2024-12-15 14:33:10|543.89|541.59|543.93|541.63|543.93|541.63|543.89|541.59|3
1734273210000|2024-12-15 14:33:30|543.88|541.58|543.9|541.6|543.93|541.63|543.81|541.51|17
1734273220000|2024-12-15 14:33:40|543.91|541.61|543.93|541.63|543.93|541.63|543.91|541.61|2
1734273240000|2024-12-15 14:34:00|544.14|541.84|544.38|542.08|544.41|542.11|544.14|541.84|12
1734273250000|2024-12-15 14:34:10|544.35|542.05|544.42|542.12|544.42|542.12|544.27|541.97|16
1734273260000|2024-12-15 14:34:20|544.38|542.08|544.1|541.8|544.4|542.1|544.1|541.8|21
1734273270000|2024-12-15 14:34:30|544.09|541.79|544.12|541.82|544.25|541.95|544.07|541.77|23
1734273280000|2024-12-15 14:34:40|544.11|541.81|544.09|541.79|544.16|541.86|544.07|541.77|24
1734273290000|2024-12-15 14:34:50|544.07|541.77|543.82|541.52|544.09|541.79|543.82|541.52|18
1734273300000|2024-12-15 14:35:00|543.85|541.55|543.85|541.55|543.87|541.57|543.77|541.47|26
1734273310000|2024-12-15 14:35:10|543.84|541.54|543.68|541.38|543.86|541.56|543.64|541.34|27
1734273320000|2024-12-15 14:35:20|543.67|541.37|543.78|541.48|543.85|541.55|543.53|541.23|32
1734273330000|2024-12-15 14:35:30|543.75|541.45|543.49|541.19|543.75|541.45|543.44|541.14|20
1734273340000|2024-12-15 14:35:40|543.71|541.41|543.46|541.16|543.75|541.45|543.46|541.16|27
1734273350000|2024-12-15 14:35:50|543.45|541.15|543.33|541.03|543.6|541.3|543.29|540.99|23
1734273360000|2024-12-15 14:36:00|543.32|541.02|543.24|540.94|543.33|541.03|543.24|540.94|16
1734273370000|2024-12-15 14:36:10|543.23|540.93|543.17|540.87|543.28|540.98|543.17|540.87|12
1734273380000|2024-12-15 14:36:20|543.2|540.9|543.15|540.85|543.2|540.9|543.07|540.77|15
1734273390000|2024-12-15 14:36:30|543.14|540.84|543.12|540.82|543.24|540.94|543.1|540.8|21
1734273400000|2024-12-15 14:36:40|543.11|540.81|543.29|540.99|543.3|541|543.08|540.78|14
1734273410000|2024-12-15 14:36:50|543.28|540.98|542.98|540.68|543.28|540.98|542.98|540.68|25
1734273420000|2024-12-15 14:37:00|542.96|540.66|543.21|540.91|543.21|540.91|542.96|540.66|17
1734273430000|2024-12-15 14:37:10|543.19|540.89|543.18|540.88|543.19|540.89|543.14|540.84|15
1734273440000|2024-12-15 14:37:20|543.16|540.86|543.17|540.87|543.3|541|543.16|540.86|18
1734273450000|2024-12-15 14:37:30|543.18|540.88|543.13|540.83|543.22|540.92|543.13|540.83|20
1734273460000|2024-12-15 14:37:40|543.12|540.82|543.23|540.93|543.24|540.94|543.1|540.8|14
1734273470000|2024-12-15 14:37:50|543.24|540.94|543.5|541.2|543.5|541.2|543.24|540.94|15
1734273480000|2024-12-15 14:38:00|543.51|541.21|543.5|541.2|543.53|541.23|543.47|541.17|10
1734273490000|2024-12-15 14:38:10|543.49|541.19|543.46|541.16|543.51|541.21|543.42|541.12|14
1734273500000|2024-12-15 14:38:20|543.53|541.23|543.3|541|543.53|541.23|543.3|541|14
1734273510000|2024-12-15 14:38:30|543.28|540.98|543.19|540.89|543.28|540.98|543.08|540.78|19
1734273520000|2024-12-15 14:38:40|543.2|540.9|543.25|540.95|543.33|541.03|543.2|540.9|15
1734273530000|2024-12-15 14:38:50|543.22|540.92|543.02|540.72|543.22|540.92|543|540.7|24
1734273540000|2024-12-15 14:39:00|542.99|540.69|543.13|540.83|543.18|540.88|542.98|540.68|14
1734273550000|2024-12-15 14:39:10|543.14|540.84|543.23|540.93|543.26|540.96|543.07|540.77|19
1734273560000|2024-12-15 14:39:20|543.26|540.96|543.3|541|543.37|541.07|543.26|540.96|12
1734273570000|2024-12-15 14:39:30|543.29|540.99|543.11|540.81|543.29|540.99|543.11|540.81|12
1734273580000|2024-12-15 14:39:40|543.08|540.78|543.09|540.79|543.13|540.83|543.06|540.76|12
1734273590000|2024-12-15 14:39:50|543.07|540.77|543.04|540.74|543.1|540.8|543.04|540.74|15
1734273600000|2024-12-15 14:40:00|543.08|540.78|543.21|540.91|543.21|540.91|543.08|540.78|8
1734273610000|2024-12-15 14:40:10|543.23|540.93|543.19|540.89|543.35|541.05|543.19|540.89|14
1734273620000|2024-12-15 14:40:20|543.22|540.92|543.03|540.73|543.22|540.92|543.03|540.73|16
1734273630000|2024-12-15 14:40:30|543.04|540.74|543.24|540.94|543.24|540.94|542.98|540.68|14
1734273640000|2024-12-15 14:40:40|543.23|540.93|543.2|540.9|543.24|540.94|543.17|540.87|11
1734273650000|2024-12-15 14:40:50|543.17|540.87|543.09|540.79|543.22|540.92|543.04|540.74|22
1734273660000|2024-12-15 14:41:00|543.1|540.8|542.97|540.67|543.13|540.83|542.97|540.67|16
1734273670000|2024-12-15 14:41:10|542.98|540.68|543.13|540.83|543.16|540.86|542.98|540.68|9
1734273680000|2024-12-15 14:41:20|543.12|540.82|543.1|540.8|543.17|540.87|543.1|540.8|16
1734273690000|2024-12-15 14:41:30|543.11|540.81|542.9|540.6|543.14|540.84|542.9|540.6|16
1734273700000|2024-12-15 14:41:40|542.89|540.59|542.83|540.53|542.89|540.59|542.79|540.49|19
1734273710000|2024-12-15 14:41:50|542.84|540.54|542.93|540.63|542.99|540.69|542.84|540.54|12
1734273720000|2024-12-15 14:42:00|542.92|540.62|542.91|540.61|543.03|540.73|542.91|540.61|13
1734273730000|2024-12-15 14:42:10|542.9|540.6|542.94|540.64|542.94|540.64|542.76|540.46|22
1734273740000|2024-12-15 14:42:20|543|540.7|543.13|540.83|543.16|540.86|543|540.7|20
1734273750000|2024-12-15 14:42:30|543.11|540.81|543.15|540.85|543.24|540.94|543.11|540.81|9
1734273760000|2024-12-15 14:42:40|543.17|540.87|543.24|540.94|543.24|540.94|543.16|540.86|11
1734273790000|2024-12-15 14:43:10|543.23|540.93|543.2|540.9|543.23|540.93|543.2|540.9|2
1734273800000|2024-12-15 14:43:20|543.21|540.91|543.24|540.94|543.24|540.94|543.2|540.9|6
1734273810000|2024-12-15 14:43:30|543.22|540.92|543.11|540.81|543.24|540.94|543.11|540.81|12
1734273820000|2024-12-15 14:43:40|543.13|540.83|543.24|540.94|543.24|540.94|543.11|540.81|12
1734273830000|2024-12-15 14:43:50|543.22|540.92|543.23|540.93|543.23|540.93|543.22|540.92|2
1734273840000|2024-12-15 14:44:00|543.24|540.94|543.24|540.94|543.24|540.94|543.24|540.94|1
1734273890000|2024-12-15 14:44:50|543.22|540.92|543.24|540.94|543.24|540.94|543.21|540.91|4
1734273910000|2024-12-15 14:45:10|543.21|540.91|543.24|540.94|543.24|540.94|543.21|540.91|3
1734273920000|2024-12-15 14:45:20|543.23|540.93|543.24|540.94|543.24|540.94|543.22|540.92|3
1734273930000|2024-12-15 14:45:30|543.22|540.92|543.24|540.94|543.24|540.94|543.2|540.9|10
1734273950000|2024-12-15 14:45:50|543.23|540.93|543.15|540.85|543.24|540.94|543.15|540.85|12
1734273960000|2024-12-15 14:46:00|543.16|540.86|543.24|540.94|543.24|540.94|543.16|540.86|5
1734273970000|2024-12-15 14:46:10|543.22|540.92|543.21|540.91|543.23|540.93|543.15|540.85|26
1734273980000|2024-12-15 14:46:20|543.23|540.93|543.24|540.94|543.24|540.94|543.22|540.92|3
1734274010000|2024-12-15 14:46:50|543.22|540.92|542.97|540.67|543.22|540.92|542.96|540.66|28
1734274020000|2024-12-15 14:47:00|543.03|540.73|543.09|540.79|543.19|540.89|543.01|540.71|21
1734274030000|2024-12-15 14:47:10|543.08|540.78|542.95|540.65|543.1|540.8|542.95|540.65|21
1734274040000|2024-12-15 14:47:20|542.9|540.6|543.15|540.85|543.16|540.86|542.9|540.6|15
1734274050000|2024-12-15 14:47:30|543.12|540.82|543.21|540.91|543.24|540.94|543.12|540.82|18
1734274060000|2024-12-15 14:47:40|543.2|540.9|543.17|540.87|543.22|540.92|543.16|540.86|18
1734274070000|2024-12-15 14:47:50|543.18|540.88|543|540.7|543.2|540.9|542.97|540.67|26
1734274080000|2024-12-15 14:48:00|542.97|540.67|542.84|540.54|542.97|540.67|542.67|540.37|19
1734274090000|2024-12-15 14:48:10|542.82|540.52|542.71|540.41|542.83|540.53|542.66|540.36|19
1734274100000|2024-12-15 14:48:20|542.69|540.39|542.63|540.33|542.73|540.43|542.63|540.33|20
1734274110000|2024-12-15 14:48:30|542.65|540.35|542.75|540.45|542.77|540.47|542.58|540.28|17
1734274120000|2024-12-15 14:48:40|542.76|540.46|542.78|540.48|542.84|540.54|542.75|540.45|10
1734274130000|2024-12-15 14:48:50|542.77|540.47|542.58|540.28|542.77|540.47|542.57|540.27|11
1734274140000|2024-12-15 14:49:00|542.57|540.27|542.64|540.34|542.65|540.35|542.56|540.26|8
1734274150000|2024-12-15 14:49:10|542.77|540.47|542.66|540.36|542.86|540.56|542.66|540.36|26
1734274160000|2024-12-15 14:49:20|542.63|540.33|542.54|540.24|542.66|540.36|542.53|540.23|18
1734274170000|2024-12-15 14:49:30|542.52|540.22|542.69|540.39|542.78|540.48|542.52|540.22|9
1734274180000|2024-12-15 14:49:40|542.7|540.4|542.79|540.49|542.79|540.49|542.69|540.39|9
1734274190000|2024-12-15 14:49:50|542.86|540.56|542.85|540.55|542.86|540.56|542.82|540.52|6
1734274200000|2024-12-15 14:50:00|542.82|540.52|542.86|540.56|542.86|540.56|542.81|540.51|12
1734274260000|2024-12-15 14:51:00|542.9|540.6|542.95|540.65|542.95|540.65|542.9|540.6|2
1734274330000|2024-12-15 14:52:10|542.91|540.61|542.95|540.65|542.95|540.65|542.91|540.61|3
1734274380000|2024-12-15 14:53:00|542.9|540.6|542.91|540.61|542.91|540.61|542.9|540.6|2
1734274390000|2024-12-15 14:53:10|542.94|540.64|542.92|540.62|542.95|540.65|542.92|540.62|3
1734274400000|2024-12-15 14:53:20|542.93|540.63|542.95|540.65|542.95|540.65|542.92|540.62|5
1734274440000|2024-12-15 14:54:00|542.93|540.63|542.91|540.61|542.93|540.63|542.9|540.6|5
1734274450000|2024-12-15 14:54:10|542.89|540.59|542.95|540.65|542.95|540.65|542.89|540.59|7
1734274460000|2024-12-15 14:54:20|542.92|540.62|542.89|540.59|542.92|540.62|542.87|540.57|8
1734274470000|2024-12-15 14:54:30|542.88|540.58|542.87|540.57|542.9|540.6|542.83|540.53|11
1734274480000|2024-12-15 14:54:40|542.84|540.54|542.82|540.52|542.88|540.58|542.82|540.52|10
1734274490000|2024-12-15 14:54:50|542.81|540.51|542.64|540.34|542.82|540.52|542.63|540.33|14
1734274500000|2024-12-15 14:55:00|542.6|540.3|542.53|540.23|542.63|540.33|542.53|540.23|16
1734274510000|2024-12-15 14:55:10|542.56|540.26|542.54|540.24|542.62|540.32|542.52|540.22|13
1734274520000|2024-12-15 14:55:20|542.53|540.23|542.76|540.46|542.8|540.5|542.53|540.23|9
1734274530000|2024-12-15 14:55:30|542.75|540.45|542.6|540.3|542.76|540.46|542.6|540.3|18
1734274540000|2024-12-15 14:55:40|542.59|540.29|542.67|540.37|542.69|540.39|542.56|540.26|11
1734274550000|2024-12-15 14:55:50|542.68|540.38|542.89|540.59|542.9|540.6|542.68|540.38|6
1734274560000|2024-12-15 14:56:00|542.9|540.6|542.89|540.59|542.93|540.63|542.88|540.58|21
1734274570000|2024-12-15 14:56:10|542.88|540.58|542.76|540.46|542.88|540.58|542.75|540.45|13
1734274580000|2024-12-15 14:56:20|542.74|540.44|542.89|540.59|542.89|540.59|542.72|540.42|7
1734274590000|2024-12-15 14:56:30|542.9|540.6|542.7|540.4|542.9|540.6|542.7|540.4|18
1734274600000|2024-12-15 14:56:40|542.72|540.42|542.8|540.5|542.9|540.6|542.72|540.42|17
1734274610000|2024-12-15 14:56:50|542.81|540.51|542.78|540.48|542.81|540.51|542.67|540.37|16
1734274620000|2024-12-15 14:57:00|542.77|540.47|542.78|540.48|542.81|540.51|542.76|540.46|12
1734274630000|2024-12-15 14:57:10|542.79|540.49|542.89|540.59|542.9|540.6|542.79|540.49|9
1734274640000|2024-12-15 14:57:20|542.86|540.56|542.94|540.64|542.94|540.64|542.85|540.55|9
1734274650000|2024-12-15 14:57:30|542.92|540.62|542.95|540.65|542.95|540.65|542.92|540.62|6
1734274660000|2024-12-15 14:57:40|542.99|540.69|543.03|540.73|543.03|540.73|542.99|540.69|2
1734274690000|2024-12-15 14:58:10|543.09|540.79|543.15|540.85|543.15|540.85|543.09|540.79|2
1734274700000|2024-12-15 14:58:20|543.19|540.89|543.21|540.91|543.21|540.91|543.19|540.89|2
1734274750000|2024-12-15 14:59:10|543.19|540.89|543.21|540.91|543.21|540.91|543.19|540.89|3
1734274820000|2024-12-15 15:00:20|543.19|540.89|543.2|540.9|543.2|540.9|543.19|540.89|2
1734274830000|2024-12-15 15:00:30|543.24|540.94|543.29|540.99|543.29|540.99|543.24|540.94|2
1734274840000|2024-12-15 15:00:40|543.31|541.01|543.33|541.03|543.33|541.03|543.31|541.01|2
1734274850000|2024-12-15 15:00:50|543.4|541.1|543.69|541.39|543.69|541.39|543.4|541.1|2
1734274910000|2024-12-15 15:01:50|543.75|541.45|544.03|541.73|544.18|541.88|543.75|541.45|14
1734274920000|2024-12-15 15:02:00|544|541.7|544.13|541.83|544.13|541.83|543.91|541.61|22
1734274930000|2024-12-15 15:02:10|544.17|541.87|544.15|541.85|544.18|541.88|544.02|541.72|19
1734274940000|2024-12-15 15:02:20|544.16|541.86|544.1|541.8|544.16|541.86|544.04|541.74|17
1734274950000|2024-12-15 15:02:30|544.11|541.81|544.08|541.78|544.16|541.86|544.02|541.72|26
1734274960000|2024-12-15 15:02:40|544.09|541.79|544.07|541.77|544.18|541.88|544.07|541.77|24
1734274970000|2024-12-15 15:02:50|544.08|541.78|544.11|541.81|544.11|541.81|544.01|541.71|21
1734274980000|2024-12-15 15:03:00|544.14|541.84|544.18|541.88|544.18|541.88|544.14|541.84|2
1734274990000|2024-12-15 15:03:10|544.16|541.86|544.1|541.8|544.18|541.88|544.1|541.8|8
1734275000000|2024-12-15 15:03:20|544.09|541.79|544.08|541.78|544.13|541.83|544.08|541.78|16
1734275010000|2024-12-15 15:03:30|544.07|541.77|543.96|541.66|544.07|541.77|543.94|541.64|6
1734275020000|2024-12-15 15:03:40|543.94|541.64|543.76|541.46|543.97|541.67|543.76|541.46|19
1734275030000|2024-12-15 15:03:50|543.75|541.45|543.75|541.45|543.79|541.49|543.73|541.43|21
1734275040000|2024-12-15 15:04:00|543.89|541.59|543.5|541.2|543.91|541.61|543.5|541.2|23
1734275050000|2024-12-15 15:04:10|543.53|541.23|543.37|541.07|543.59|541.29|543.37|541.07|28
1734275060000|2024-12-15 15:04:20|543.36|541.06|543.32|541.02|543.43|541.13|543.32|541.02|23
1734275070000|2024-12-15 15:04:30|543.3|541|543.21|540.91|543.3|541|543.18|540.88|17
1734275080000|2024-12-15 15:04:40|543.19|540.89|543.38|541.08|543.4|541.1|543.16|540.86|13
1734275090000|2024-12-15 15:04:50|543.41|541.11|543.26|540.96|543.45|541.15|543.26|540.96|21
1734275100000|2024-12-15 15:05:00|543.27|540.97|543.48|541.18|543.52|541.22|543.24|540.94|20
1734275110000|2024-12-15 15:05:10|543.49|541.19|543.72|541.42|543.86|541.56|543.49|541.19|26
1734275120000|2024-12-15 15:05:20|543.74|541.44|543.69|541.39|543.75|541.45|543.61|541.31|24
1734275130000|2024-12-15 15:05:30|543.7|541.4|543.8|541.5|543.83|541.53|543.7|541.4|14
1734275140000|2024-12-15 15:05:40|543.81|541.51|544.18|541.88|544.18|541.88|543.8|541.5|15
1734275160000|2024-12-15 15:06:00|544.16|541.86|544.18|541.88|544.18|541.88|544.14|541.84|4
1734275180000|2024-12-15 15:06:20|544.15|541.85|544.07|541.77|544.18|541.88|544.07|541.77|10
1734275190000|2024-12-15 15:06:30|544.04|541.74|544.15|541.85|544.15|541.85|544.02|541.72|22
1734275200000|2024-12-15 15:06:40|544.13|541.83|544.14|541.84|544.16|541.86|544.09|541.79|21
1734275210000|2024-12-15 15:06:50|544.15|541.85|544.16|541.86|544.17|541.87|544.13|541.83|8
1734275220000|2024-12-15 15:07:00|544.17|541.87|544.18|541.88|544.18|541.88|544.17|541.87|2
1734275250000|2024-12-15 15:07:30|544.17|541.87|544.15|541.85|544.18|541.88|544.15|541.85|5
1734275260000|2024-12-15 15:07:40|544.13|541.83|544.18|541.88|544.18|541.88|544.13|541.83|5
1734275300000|2024-12-15 15:08:20|544.16|541.86|544.15|541.85|544.16|541.86|544.14|541.84|8
1734275310000|2024-12-15 15:08:30|544.12|541.82|544.07|541.77|544.13|541.83|544.07|541.77|16
1734275320000|2024-12-15 15:08:40|544.08|541.78|544.06|541.76|544.08|541.78|544.05|541.75|5
1734275330000|2024-12-15 15:08:50|544.12|541.82|544.08|541.78|544.14|541.84|544.08|541.78|9
1734275340000|2024-12-15 15:09:00|544.06|541.76|543.89|541.59|544.06|541.76|543.89|541.59|15
1734275350000|2024-12-15 15:09:10|543.88|541.58|543.55|541.25|543.88|541.58|543.47|541.17|27
1734275360000|2024-12-15 15:09:20|543.54|541.24|543.6|541.3|543.6|541.3|543.45|541.15|22
1734275370000|2024-12-15 15:09:30|543.61|541.31|543.77|541.47|543.77|541.47|543.58|541.28|20
1734275380000|2024-12-15 15:09:40|543.76|541.46|543.92|541.62|543.92|541.62|543.75|541.45|14
1734275390000|2024-12-15 15:09:50|543.91|541.61|543.6|541.3|543.91|541.61|543.6|541.3|23
1734275400000|2024-12-15 15:10:00|543.61|541.31|543.87|541.57|543.89|541.59|543.61|541.31|21
1734275410000|2024-12-15 15:10:10|543.88|541.58|543.8|541.5|543.92|541.62|543.76|541.46|19
1734275420000|2024-12-15 15:10:20|543.79|541.49|543.66|541.36|543.84|541.54|543.66|541.36|18
1734275430000|2024-12-15 15:10:30|543.65|541.35|543.8|541.5|543.8|541.5|543.63|541.33|18
1734275440000|2024-12-15 15:10:40|543.82|541.52|543.88|541.58|543.91|541.61|543.82|541.52|17
1734275450000|2024-12-15 15:10:50|543.89|541.59|543.7|541.4|543.89|541.59|543.7|541.4|17
1734275460000|2024-12-15 15:11:00|543.69|541.39|543.51|541.21|543.71|541.41|543.51|541.21|26
1734275470000|2024-12-15 15:11:10|543.52|541.22|543.58|541.28|543.62|541.32|543.49|541.19|20
1734275480000|2024-12-15 15:11:20|543.57|541.27|543.41|541.11|543.58|541.28|543.41|541.11|18
1734275490000|2024-12-15 15:11:30|543.4|541.1|543.4|541.1|543.42|541.12|543.39|541.09|17
1734275500000|2024-12-15 15:11:40|543.39|541.09|543.29|540.99|543.4|541.1|543.26|540.96|11
1734275510000|2024-12-15 15:11:50|543.25|540.95|543.26|540.96|543.29|540.99|543.25|540.95|6
1734275520000|2024-12-15 15:12:00|543.29|540.99|543.34|541.04|543.44|541.14|543.29|540.99|23
1734275530000|2024-12-15 15:12:10|543.32|541.02|543.48|541.18|543.57|541.27|543.31|541.01|24
1734275540000|2024-12-15 15:12:20|543.49|541.19|543.22|540.92|543.49|541.19|543.2|540.9|21
1734275550000|2024-12-15 15:12:30|543.2|540.9|543.27|540.97|543.27|540.97|543.11|540.81|18
1734275560000|2024-12-15 15:12:40|543.26|540.96|543.24|540.94|543.28|540.98|543.22|540.92|24
1734275570000|2024-12-15 15:12:50|543.23|540.93|543.04|540.74|543.26|540.96|543.04|540.74|21
1734275580000|2024-12-15 15:13:00|543.02|540.72|542.97|540.67|543.04|540.74|542.97|540.67|14
1734275590000|2024-12-15 15:13:10|542.96|540.66|543.12|540.82|543.12|540.82|542.96|540.66|16
1734275600000|2024-12-15 15:13:20|543.13|540.83|543.29|540.99|543.35|541.05|543.13|540.83|20
1734275610000|2024-12-15 15:13:30|543.3|541|543.32|541.02|543.4|541.1|543.28|540.98|11
1734275620000|2024-12-15 15:13:40|543.33|541.03|543.34|541.04|543.39|541.09|543.32|541.02|19
1734275630000|2024-12-15 15:13:50|543.33|541.03|543.41|541.11|543.41|541.11|543.32|541.02|16
1734275640000|2024-12-15 15:14:00|543.39|541.09|543.4|541.1|543.41|541.11|543.39|541.09|14
1734275650000|2024-12-15 15:14:10|543.41|541.11|543.41|541.11|543.41|541.11|543.41|541.11|1
1734275700000|2024-12-15 15:15:00|543.4|541.1|543.41|541.11|543.41|541.11|543.39|541.09|4
1734275710000|2024-12-15 15:15:10|543.4|541.1|543.41|541.11|543.41|541.11|543.4|541.1|2
1734275720000|2024-12-15 15:15:20|543.37|541.07|543.32|541.02|543.37|541.07|543.32|541.02|4
1734275730000|2024-12-15 15:15:30|543.33|541.03|543.07|540.77|543.33|541.03|543.07|540.77|17
1734275740000|2024-12-15 15:15:40|543.09|540.79|543.29|540.99|543.36|541.06|543.06|540.76|17
1734275750000|2024-12-15 15:15:50|543.27|540.97|543.15|540.85|543.29|540.99|543.15|540.85|24
1734275760000|2024-12-15 15:16:00|543.13|540.83|543.07|540.77|543.2|540.9|542.99|540.69|26
1734275770000|2024-12-15 15:16:10|543.06|540.76|543.41|541.11|543.41|541.11|543.06|540.76|18
1734275790000|2024-12-15 15:16:30|543.51|541.21|543.62|541.32|543.62|541.32|543.51|541.21|2
1734275800000|2024-12-15 15:16:40|543.69|541.39|543.85|541.55|543.85|541.55|543.69|541.39|4
1734275810000|2024-12-15 15:16:50|543.88|541.58|543.95|541.65|543.95|541.65|543.88|541.58|2
1734275820000|2024-12-15 15:17:00|543.99|541.69|543.99|541.69|543.99|541.69|543.99|541.69|1
1734275830000|2024-12-15 15:17:10|544.07|541.77|544.4|542.1|544.4|542.1|544.07|541.77|8
1734275860000|2024-12-15 15:17:40|544.37|542.07|544.28|541.98|544.37|542.07|544.28|541.98|9
1734275870000|2024-12-15 15:17:50|544.29|541.99|544.34|542.04|544.34|542.04|544.13|541.83|21
1734275880000|2024-12-15 15:18:00|544.35|542.05|544.4|542.1|544.4|542.1|544.35|542.05|6
1734275910000|2024-12-15 15:18:30|544.37|542.07|544.36|542.06|544.4|542.1|544.35|542.05|11
1734275920000|2024-12-15 15:18:40|544.37|542.07|544.34|542.04|544.4|542.1|544.34|542.04|11
1734275930000|2024-12-15 15:18:50|544.33|542.03|544.31|542.01|544.35|542.05|544.31|542.01|14
1734275940000|2024-12-15 15:19:00|544.22|541.92|544.1|541.8|544.22|541.92|544.05|541.75|22
1734275950000|2024-12-15 15:19:10|544.12|541.82|544.3|542|544.36|542.06|544.1|541.8|20
1734275960000|2024-12-15 15:19:20|544.31|542.01|544.08|541.78|544.31|542.01|544.08|541.78|17
1734275970000|2024-12-15 15:19:30|544.06|541.76|544.11|541.81|544.11|541.81|543.87|541.57|16
1734275980000|2024-12-15 15:19:40|544.09|541.79|544.19|541.89|544.26|541.96|544.08|541.78|23
1734275990000|2024-12-15 15:19:50|544.2|541.9|544.24|541.94|544.28|541.98|544.13|541.83|18
1734276000000|2024-12-15 15:20:00|544.21|541.91|544.35|542.05|544.35|542.05|544.18|541.88|18
1734276010000|2024-12-15 15:20:10|544.39|542.09|544.4|542.1|544.4|542.1|544.38|542.08|4
1734276050000|2024-12-15 15:20:50|544.52|542.22|544.64|542.34|544.64|542.34|544.52|542.22|2
1734276060000|2024-12-15 15:21:00|544.56|542.26|544.64|542.34|544.64|542.34|544.56|542.26|9
1734276080000|2024-12-15 15:21:20|544.63|542.33|544.61|542.31|544.63|542.33|544.61|542.31|2
1734276090000|2024-12-15 15:21:30|544.58|542.28|544.61|542.31|544.62|542.32|544.54|542.24|10
1734276100000|2024-12-15 15:21:40|544.55|542.25|544.43|542.13|544.56|542.26|544.38|542.08|19
1734276110000|2024-12-15 15:21:50|544.44|542.14|544.64|542.34|544.64|542.34|544.44|542.14|17
1734276130000|2024-12-15 15:22:10|544.58|542.28|544.46|542.16|544.58|542.28|544.46|542.16|11
1734276140000|2024-12-15 15:22:20|544.47|542.17|544.39|542.09|544.47|542.17|544.38|542.08|17
1734276150000|2024-12-15 15:22:30|544.38|542.08|544.58|542.28|544.61|542.31|544.38|542.08|24
1734276160000|2024-12-15 15:22:40|544.59|542.29|544.59|542.29|544.62|542.32|544.53|542.23|22
1734276170000|2024-12-15 15:22:50|544.58|542.28|544.64|542.34|544.64|542.34|544.58|542.28|8
1734276190000|2024-12-15 15:23:10|544.63|542.33|544.64|542.34|544.64|542.34|544.63|542.33|2
1734276200000|2024-12-15 15:23:20|544.6|542.3|544.64|542.34|544.64|542.34|544.56|542.26|13
1734276210000|2024-12-15 15:23:30|544.61|542.31|544.58|542.28|544.61|542.31|544.56|542.26|6
1734276220000|2024-12-15 15:23:40|544.59|542.29|544.51|542.21|544.59|542.29|544.51|542.21|13
1734276230000|2024-12-15 15:23:50|544.52|542.22|544.44|542.14|544.6|542.3|544.43|542.13|23
1734276240000|2024-12-15 15:24:00|544.45|542.15|544.39|542.09|544.45|542.15|544.36|542.06|12
1734276250000|2024-12-15 15:24:10|544.38|542.08|544.49|542.19|544.49|542.19|544.36|542.06|16
1734276260000|2024-12-15 15:24:20|544.5|542.2|544.25|541.95|544.51|542.21|544.24|541.94|22
1734276270000|2024-12-15 15:24:30|544.24|541.94|544|541.7|544.25|541.95|543.98|541.68|12
1734276280000|2024-12-15 15:24:40|544.01|541.71|544.18|541.88|544.22|541.92|544.01|541.71|20
1734276290000|2024-12-15 15:24:50|544.19|541.89|543.98|541.68|544.23|541.93|543.98|541.68|19
1734276300000|2024-12-15 15:25:00|543.99|541.69|543.78|541.48|544|541.7|543.66|541.36|24
1734276310000|2024-12-15 15:25:10|543.79|541.49|543.98|541.68|544|541.7|543.79|541.49|17
1734276320000|2024-12-15 15:25:20|543.99|541.69|543.99|541.69|544.03|541.73|543.97|541.67|13
1734276330000|2024-12-15 15:25:30|543.96|541.66|543.97|541.67|544.01|541.71|543.91|541.61|15
1734276340000|2024-12-15 15:25:40|543.99|541.69|543.88|541.58|544.07|541.77|543.88|541.58|23
1734276350000|2024-12-15 15:25:50|543.91|541.61|543.66|541.36|543.91|541.61|543.66|541.36|17
1734276360000|2024-12-15 15:26:00|543.67|541.37|543.73|541.43|543.82|541.52|543.67|541.37|16
1734276370000|2024-12-15 15:26:10|543.72|541.42|543.77|541.47|543.79|541.49|543.7|541.4|14
1734276380000|2024-12-15 15:26:20|543.78|541.48|544.02|541.72|544.02|541.72|543.78|541.48|21
1734276390000|2024-12-15 15:26:30|543.99|541.69|544.07|541.77|544.12|541.82|543.94|541.64|19
1734276400000|2024-12-15 15:26:40|544.06|541.76|543.98|541.68|544.09|541.79|543.97|541.67|17
1734276410000|2024-12-15 15:26:50|543.96|541.66|543.97|541.67|543.98|541.68|543.91|541.61|10
1734276420000|2024-12-15 15:27:00|543.98|541.68|544.02|541.72|544.08|541.78|543.98|541.68|8
1734276430000|2024-12-15 15:27:10|544.01|541.71|544|541.7|544.07|541.77|544|541.7|19
1734276440000|2024-12-15 15:27:20|543.97|541.67|543.98|541.68|544|541.7|543.97|541.67|9
1734276450000|2024-12-15 15:27:30|543.99|541.69|543.99|541.69|544|541.7|543.98|541.68|15
1734276460000|2024-12-15 15:27:40|543.98|541.68|543.98|541.68|543.99|541.69|543.98|541.68|5
1734276470000|2024-12-15 15:27:50|543.97|541.67|543.98|541.68|543.98|541.68|543.97|541.67|2
1734276480000|2024-12-15 15:28:00|544.09|541.79|544.05|541.75|544.09|541.79|544.05|541.75|14
1734276490000|2024-12-15 15:28:10|544.06|541.76|544.04|541.74|544.08|541.78|544.03|541.73|13
1734276500000|2024-12-15 15:28:20|544.03|541.73|543.96|541.66|544.03|541.73|543.96|541.66|5
1734276610000|2024-12-15 15:30:10|544.05|541.75|544.14|541.84|544.14|541.84|544.05|541.75|5
1734276620000|2024-12-15 15:30:20|544.11|541.81|544.14|541.84|544.14|541.84|544.11|541.81|2
1734276660000|2024-12-15 15:31:00|544.36|542.06|544.37|542.07|544.37|542.07|544.36|542.06|2
1734276700000|2024-12-15 15:31:40|544.38|542.08|544.38|542.08|544.38|542.08|544.38|542.08|1
1734276740000|2024-12-15 15:32:20|544.41|542.11|544.44|542.14|544.44|542.14|544.41|542.11|2
1734276750000|2024-12-15 15:32:30|544.45|542.15|544.53|542.23|544.53|542.23|544.45|542.15|5
1734276770000|2024-12-15 15:32:50|544.6|542.3|544.68|542.38|544.68|542.38|544.6|542.3|2
1734276780000|2024-12-15 15:33:00|544.81|542.51|544.94|542.64|544.94|542.64|544.81|542.51|2
1734276790000|2024-12-15 15:33:10|544.91|542.61|544.9|542.6|544.93|542.63|544.87|542.57|17
1734276800000|2024-12-15 15:33:20|544.89|542.59|544.84|542.54|544.89|542.59|544.82|542.52|18
1734276810000|2024-12-15 15:33:30|544.86|542.56|544.88|542.58|544.9|542.6|544.84|542.54|17
1734276820000|2024-12-15 15:33:40|544.87|542.57|544.89|542.59|544.9|542.6|544.87|542.57|20
1734276830000|2024-12-15 15:33:50|544.88|542.58|544.55|542.25|544.88|542.58|544.55|542.25|15
1734276840000|2024-12-15 15:34:00|544.54|542.24|544.38|542.08|544.54|542.24|544.38|542.08|21
1734276870000|2024-12-15 15:34:30|544.17|541.87|543.96|541.66|544.17|541.87|543.96|541.66|2
1734276880000|2024-12-15 15:34:40|543.98|541.68|544.02|541.72|544.06|541.76|543.98|541.68|8
1734276890000|2024-12-15 15:34:50|544.01|541.71|544.02|541.72|544.08|541.78|544.01|541.71|15
1734276900000|2024-12-15 15:35:00|544.05|541.75|543.98|541.68|544.05|541.75|543.97|541.67|12
1734276910000|2024-12-15 15:35:10|544|541.7|544.05|541.75|544.05|541.75|543.96|541.66|7
1734276920000|2024-12-15 15:35:20|544.04|541.74|544.04|541.74|544.06|541.76|544.01|541.71|11
1734276930000|2024-12-15 15:35:30|544.05|541.75|544.04|541.74|544.06|541.76|544.02|541.72|16
1734276940000|2024-12-15 15:35:40|544.03|541.73|544.05|541.75|544.07|541.77|543.97|541.67|22
1734276950000|2024-12-15 15:35:50|544.04|541.74|544.05|541.75|544.07|541.77|544.02|541.72|11
1734276960000|2024-12-15 15:36:00|544.06|541.76|544.13|541.83|544.13|541.83|544.03|541.73|18
1734276990000|2024-12-15 15:36:30|544.11|541.81|544.13|541.83|544.13|541.83|544.11|541.81|5
1734277000000|2024-12-15 15:36:40|544.12|541.82|544.13|541.83|544.13|541.83|544.12|541.82|2
1734277020000|2024-12-15 15:37:00|544.11|541.81|544.11|541.81|544.13|541.83|544.11|541.81|5
1734277030000|2024-12-15 15:37:10|544.07|541.77|544.05|541.75|544.1|541.8|544.04|541.74|17
1734277040000|2024-12-15 15:37:20|544.06|541.76|544.13|541.83|544.13|541.83|544.06|541.76|3
1734277050000|2024-12-15 15:37:30|544.1|541.8|544.04|541.74|544.11|541.81|544.02|541.72|19
1734277060000|2024-12-15 15:37:40|544.02|541.72|544|541.7|544.03|541.73|543.96|541.66|10
1734277070000|2024-12-15 15:37:50|543.98|541.68|543.96|541.66|543.98|541.68|543.96|541.66|3
1734277100000|2024-12-15 15:38:20|543.6|541.3|543.34|541.04|543.6|541.3|543.25|540.95|13
1734277110000|2024-12-15 15:38:30|543.46|541.16|543.65|541.35|543.66|541.36|543.46|541.16|11
1734277120000|2024-12-15 15:38:40|543.64|541.34|543.59|541.29|543.65|541.35|543.59|541.29|7
1734277130000|2024-12-15 15:38:50|543.65|541.35|543.72|541.42|543.72|541.42|543.61|541.31|8
1734277140000|2024-12-15 15:39:00|543.71|541.41|543.69|541.39|543.76|541.46|543.68|541.38|14
1734277150000|2024-12-15 15:39:10|543.71|541.41|543.69|541.39|543.73|541.43|543.68|541.38|11
1734277160000|2024-12-15 15:39:20|543.68|541.38|543.63|541.33|543.7|541.4|543.61|541.31|12
1734277170000|2024-12-15 15:39:30|543.62|541.32|543.54|541.24|543.62|541.32|543.45|541.15|15
1734277180000|2024-12-15 15:39:40|543.51|541.21|543.51|541.21|543.55|541.25|543.49|541.19|14
1734277190000|2024-12-15 15:39:50|543.49|541.19|543.51|541.21|543.52|541.22|543.44|541.14|18
1734277200000|2024-12-15 15:40:00|543.5|541.2|543.65|541.35|543.69|541.39|543.5|541.2|15
1734277210000|2024-12-15 15:40:10|543.66|541.36|543.73|541.43|543.74|541.44|543.66|541.36|16
1734277220000|2024-12-15 15:40:20|543.72|541.42|543.7|541.4|543.72|541.42|543.69|541.39|9
1734277230000|2024-12-15 15:40:30|543.68|541.38|543.7|541.4|543.7|541.4|543.68|541.38|8
1734277240000|2024-12-15 15:40:40|543.69|541.39|543.69|541.39|543.71|541.41|543.69|541.39|9
1734277250000|2024-12-15 15:40:50|543.68|541.38|543.52|541.22|543.68|541.38|543.52|541.22|16
1734277260000|2024-12-15 15:41:00|543.51|541.21|543.52|541.22|543.53|541.23|543.49|541.19|11
1734277270000|2024-12-15 15:41:10|543.53|541.23|543.6|541.3|543.69|541.39|543.53|541.23|22
1734277280000|2024-12-15 15:41:20|543.59|541.29|543.53|541.23|543.59|541.29|543.47|541.17|16
1734277290000|2024-12-15 15:41:30|543.49|541.19|543.54|541.24|543.56|541.26|543.49|541.19|10
1734277300000|2024-12-15 15:41:40|543.52|541.22|543.53|541.23|543.58|541.28|543.5|541.2|13
1734277310000|2024-12-15 15:41:50|543.52|541.22|543.49|541.19|543.53|541.23|543.48|541.18|15
1734277320000|2024-12-15 15:42:00|543.5|541.2|543.4|541.1|543.5|541.2|543.38|541.08|16
1734277330000|2024-12-15 15:42:10|543.38|541.08|543.08|540.78|543.4|541.1|543.08|540.78|20
1734277340000|2024-12-15 15:42:20|543.03|540.73|542.95|540.65|543.06|540.76|542.94|540.64|23
1734277350000|2024-12-15 15:42:30|542.93|540.63|542.7|540.4|542.95|540.65|542.69|540.39|20
1734277360000|2024-12-15 15:42:40|542.71|540.41|542.7|540.4|542.73|540.43|542.67|540.37|16
1734277370000|2024-12-15 15:42:50|542.69|540.39|542.66|540.36|542.7|540.4|542.66|540.36|14
1734277380000|2024-12-15 15:43:00|542.67|540.37|542.68|540.38|542.72|540.42|542.64|540.34|17
1734277390000|2024-12-15 15:43:10|542.69|540.39|542.87|540.57|542.9|540.6|542.68|540.38|9
1734277400000|2024-12-15 15:43:20|542.88|540.58|542.96|540.66|542.96|540.66|542.87|540.57|14
1734277410000|2024-12-15 15:43:30|543|540.7|542.97|540.67|543|540.7|542.94|540.64|16
1734277420000|2024-12-15 15:43:40|542.98|540.68|543.06|540.76|543.06|540.76|542.97|540.67|7
1734277440000|2024-12-15 15:44:00|543.05|540.75|543.04|540.74|543.06|540.76|543.04|540.74|4
1734277450000|2024-12-15 15:44:10|543.05|540.75|543.04|540.74|543.05|540.75|543.04|540.74|4
1734277460000|2024-12-15 15:44:20|543.05|540.75|542.98|540.68|543.05|540.75|542.98|540.68|7
1734277470000|2024-12-15 15:44:30|542.94|540.64|542.82|540.52|542.99|540.69|542.82|540.52|17
1734277480000|2024-12-15 15:44:40|542.81|540.51|542.47|540.17|542.81|540.51|542.46|540.16|17
1734277490000|2024-12-15 15:44:50|542.46|540.16|542.36|540.06|542.46|540.16|542.36|540.06|16
1734277500000|2024-12-15 15:45:00|542.35|540.05|542.43|540.13|542.44|540.14|542.35|540.05|11
1734277510000|2024-12-15 15:45:10|542.44|540.14|542.58|540.28|542.74|540.44|542.44|540.14|20
1734277520000|2024-12-15 15:45:20|542.66|540.36|542.69|540.39|542.72|540.42|542.66|540.36|9
1734277530000|2024-12-15 15:45:30|542.71|540.41|542.71|540.41|542.76|540.46|542.68|540.38|16
1734277540000|2024-12-15 15:45:40|542.72|540.42|542.77|540.47|542.79|540.49|542.65|540.35|19
1734277550000|2024-12-15 15:45:50|542.76|540.46|542.84|540.54|542.84|540.54|542.76|540.46|11
1734277570000|2024-12-15 15:46:10|542.98|540.68|543.01|540.71|543.01|540.71|542.98|540.68|2
1734277590000|2024-12-15 15:46:30|542.98|540.68|543.01|540.71|543.01|540.71|542.98|540.68|5
1734277600000|2024-12-15 15:46:40|543|540.7|543.01|540.71|543.01|540.71|543|540.7|6
1734277620000|2024-12-15 15:47:00|542.99|540.69|543.01|540.71|543.01|540.71|542.99|540.69|8
1734277630000|2024-12-15 15:47:10|543.12|540.82|543.17|540.87|543.17|540.87|543.12|540.82|2
1734277700000|2024-12-15 15:48:20|543.15|540.85|543.17|540.87|543.17|540.87|543.14|540.84|6
1734277710000|2024-12-15 15:48:30|543.15|540.85|542.97|540.67|543.15|540.85|542.97|540.67|18
1734277720000|2024-12-15 15:48:40|542.95|540.65|542.77|540.47|542.96|540.66|542.74|540.44|14
1734277730000|2024-12-15 15:48:50|542.79|540.49|542.77|540.47|542.85|540.55|542.76|540.46|26
1734277740000|2024-12-15 15:49:00|542.76|540.46|542.41|540.11|542.76|540.46|542.39|540.09|23
1734277750000|2024-12-15 15:49:10|542.39|540.09|542.25|539.95|542.41|540.11|542.22|539.92|28
1734277760000|2024-12-15 15:49:20|542.24|539.94|541.91|539.61|542.25|539.95|541.91|539.61|22
1734277770000|2024-12-15 15:49:30|541.84|539.54|542.09|539.79|542.1|539.8|541.84|539.54|15
1734277780000|2024-12-15 15:49:40|542.1|539.8|542.21|539.91|542.22|539.92|542.1|539.8|16
1734277790000|2024-12-15 15:49:50|542.2|539.9|542.09|539.79|542.2|539.9|542.09|539.79|14
1734277800000|2024-12-15 15:50:00|542.08|539.78|541.9|539.6|542.08|539.78|541.87|539.57|31
1734277810000|2024-12-15 15:50:10|541.91|539.61|541.84|539.54|541.91|539.61|541.84|539.54|13
1734277820000|2024-12-15 15:50:20|541.85|539.55|541.9|539.6|542.03|539.73|541.84|539.54|16
1734277830000|2024-12-15 15:50:30|541.87|539.57|541.91|539.61|541.91|539.61|541.81|539.51|25
1734277840000|2024-12-15 15:50:40|541.98|539.68|541.73|539.43|541.98|539.68|541.73|539.43|21
1734277850000|2024-12-15 15:50:50|541.75|539.45|541.71|539.41|541.77|539.47|541.71|539.41|16
1734277860000|2024-12-15 15:51:00|541.72|539.42|541.96|539.66|541.96|539.66|541.72|539.42|18
1734277870000|2024-12-15 15:51:10|542|539.7|542.03|539.73|542.04|539.74|541.96|539.66|17
1734277880000|2024-12-15 15:51:20|542.08|539.78|542.03|539.73|542.11|539.81|541.98|539.68|21
1734277890000|2024-12-15 15:51:30|542.02|539.72|541.64|539.34|542.02|539.72|541.61|539.31|25
1734277900000|2024-12-15 15:51:40|541.63|539.33|542.13|539.83|542.14|539.84|541.63|539.33|18
1734277910000|2024-12-15 15:51:50|542.19|539.89|541.9|539.6|542.19|539.89|541.9|539.6|19
1734277920000|2024-12-15 15:52:00|541.89|539.59|541.59|539.29|541.89|539.59|541.59|539.29|24
1734277930000|2024-12-15 15:52:10|541.58|539.28|541.54|539.24|541.59|539.29|541.54|539.24|15
1734277940000|2024-12-15 15:52:20|541.53|539.23|541.78|539.48|541.79|539.49|541.53|539.23|18
1734277950000|2024-12-15 15:52:30|541.76|539.46|541.69|539.39|541.76|539.46|541.68|539.38|14
1734277960000|2024-12-15 15:52:40|541.73|539.43|541.77|539.47|541.78|539.48|541.71|539.41|8
1734277970000|2024-12-15 15:52:50|541.78|539.48|541.61|539.31|541.78|539.48|541.61|539.31|9
1734277980000|2024-12-15 15:53:00|541.62|539.32|541.87|539.57|541.87|539.57|541.62|539.32|13
1734277990000|2024-12-15 15:53:10|541.89|539.59|542.06|539.76|542.06|539.76|541.89|539.59|2
1734278020000|2024-12-15 15:53:40|542.05|539.75|542.01|539.71|542.06|539.76|541.97|539.67|15
1734278030000|2024-12-15 15:53:50|542.02|539.72|542.02|539.72|542.05|539.75|541.98|539.68|13
1734278040000|2024-12-15 15:54:00|542.06|539.76|541.94|539.64|542.06|539.76|541.94|539.64|9
1734278050000|2024-12-15 15:54:10|541.96|539.66|542.06|539.76|542.06|539.76|541.96|539.66|15
1734278060000|2024-12-15 15:54:20|542.04|539.74|542.06|539.76|542.06|539.76|542.04|539.74|3
1734278070000|2024-12-15 15:54:30|542.04|539.74|541.98|539.68|542.06|539.76|541.97|539.67|20
1734278080000|2024-12-15 15:54:40|542|539.7|541.9|539.6|542|539.7|541.9|539.6|13
1734278090000|2024-12-15 15:54:50|541.91|539.61|541.98|539.68|542|539.7|541.9|539.6|14
1734278100000|2024-12-15 15:55:00|542|539.7|542.06|539.76|542.06|539.76|541.98|539.68|16
1734278160000|2024-12-15 15:56:00|542.23|539.93|542.24|539.94|542.24|539.94|542.23|539.93|2
1734278200000|2024-12-15 15:56:40|542.26|539.96|542.26|539.96|542.26|539.96|542.26|539.96|1
1734278240000|2024-12-15 15:57:20|542.32|540.02|542.81|540.51|542.81|540.51|542.32|540.02|3
1734278250000|2024-12-15 15:57:30|542.8|540.5|542.62|540.32|542.8|540.5|542.61|540.31|13
1734278260000|2024-12-15 15:57:40|542.61|540.31|542.63|540.33|542.69|540.39|542.61|540.31|24
1734278270000|2024-12-15 15:57:50|542.65|540.35|542.65|540.35|542.67|540.37|542.62|540.32|17
1734278280000|2024-12-15 15:58:00|542.62|540.32|542.42|540.12|542.62|540.32|542.31|540.01|26
1734278290000|2024-12-15 15:58:10|542.44|540.14|542.64|540.34|542.64|540.34|542.42|540.12|18
1734278300000|2024-12-15 15:58:20|542.62|540.32|542.67|540.37|542.71|540.41|542.62|540.32|19
1734278310000|2024-12-15 15:58:30|542.64|540.34|542.38|540.08|542.64|540.34|542.38|540.08|11
1734278320000|2024-12-15 15:58:40|542.35|540.05|542.09|539.79|542.36|540.06|542.06|539.76|25
1734278330000|2024-12-15 15:58:50|542.08|539.78|542.16|539.86|542.16|539.86|542.08|539.78|7
1734278340000|2024-12-15 15:59:00|542.17|539.87|542.4|540.1|542.4|540.1|542.17|539.87|14
1734278350000|2024-12-15 15:59:10|542.37|540.07|542.11|539.81|542.37|540.07|542.06|539.76|17
1734278360000|2024-12-15 15:59:20|542.12|539.82|542.11|539.81|542.19|539.89|542.08|539.78|10
1734278370000|2024-12-15 15:59:30|542.08|539.78|542.04|539.74|542.1|539.8|541.98|539.68|14
1734278380000|2024-12-15 15:59:40|542.02|539.72|541.9|539.6|542.02|539.72|541.89|539.59|10
1734278390000|2024-12-15 15:59:50|541.89|539.59|542.05|539.75|542.09|539.79|541.89|539.59|15
1734278400000|2024-12-15 16:00:00|542.04|539.74|542.11|539.81|542.11|539.81|542.02|539.72|10
1734278410000|2024-12-15 16:00:10|542.21|539.91|542.26|539.96|542.28|539.98|542.21|539.91|14
1734278420000|2024-12-15 16:00:20|542.27|539.97|542.31|540.01|542.35|540.05|542.21|539.91|20
1734278430000|2024-12-15 16:00:30|542.26|539.96|542.35|540.05|542.35|540.05|542.23|539.93|13
1734278440000|2024-12-15 16:00:40|542.33|540.03|542.35|540.05|542.35|540.05|542.32|540.02|5
1734278460000|2024-12-15 16:01:00|542.33|540.03|542.24|539.94|542.34|540.04|542.2|539.9|14
1734278470000|2024-12-15 16:01:10|542.25|539.95|542.3|540|542.35|540.05|542.25|539.95|13
1734278480000|2024-12-15 16:01:20|542.32|540.02|542.3|540|542.35|540.05|542.26|539.96|21
1734278490000|2024-12-15 16:01:30|542.27|539.97|542.08|539.78|542.27|539.97|542.07|539.77|29
1734278500000|2024-12-15 16:01:40|542.13|539.83|541.76|539.46|542.13|539.83|541.45|539.15|32
1734278510000|2024-12-15 16:01:50|541.75|539.45|541.85|539.55|541.86|539.56|541.74|539.44|19
1734278520000|2024-12-15 16:02:00|541.81|539.51|541.81|539.51|541.9|539.6|541.77|539.47|20
1734278530000|2024-12-15 16:02:10|541.79|539.49|541.44|539.14|541.85|539.55|541.44|539.14|24
1734278540000|2024-12-15 16:02:20|541.43|539.13|540.74|538.44|541.43|539.13|540.74|538.44|26
1734278550000|2024-12-15 16:02:30|540.73|538.43|540.87|538.57|540.9|538.6|540.72|538.42|23
1734278560000|2024-12-15 16:02:40|540.9|538.6|541.06|538.76|541.06|538.76|540.85|538.55|15
1734278570000|2024-12-15 16:02:50|541.1|538.8|540.77|538.47|541.1|538.8|540.74|538.44|25
1734278580000|2024-12-15 16:03:00|540.78|538.48|540.92|538.62|540.94|538.64|540.76|538.46|19
1734278590000|2024-12-15 16:03:10|540.93|538.63|540.81|538.51|540.98|538.68|540.78|538.48|17
1734278600000|2024-12-15 16:03:20|540.79|538.49|540.87|538.57|540.88|538.58|540.77|538.47|15
1734278610000|2024-12-15 16:03:30|540.92|538.62|541.36|539.06|541.36|539.06|540.92|538.62|18
1734278620000|2024-12-15 16:03:40|541.37|539.07|541.39|539.09|541.39|539.09|541.37|539.07|2
1734278670000|2024-12-15 16:04:30|541.38|539.08|541.39|539.09|541.39|539.09|541.36|539.06|6
1734278710000|2024-12-15 16:05:10|541.7|539.4|541.91|539.61|542.01|539.71|541.7|539.4|11
1734278720000|2024-12-15 16:05:20|541.92|539.62|541.9|539.6|541.97|539.67|541.87|539.57|20
1734278730000|2024-12-15 16:05:30|541.91|539.61|542.02|539.72|542.02|539.72|541.88|539.58|17
1734278740000|2024-12-15 16:05:40|541.97|539.67|541.93|539.63|541.97|539.67|541.91|539.61|6
1734278750000|2024-12-15 16:05:50|541.94|539.64|541.93|539.63|541.95|539.65|541.92|539.62|16
1734278760000|2024-12-15 16:06:00|541.94|539.64|541.74|539.44|541.94|539.64|541.74|539.44|18
1734278770000|2024-12-15 16:06:10|541.75|539.45|541.38|539.08|541.75|539.45|541.36|539.06|24
1734278780000|2024-12-15 16:06:20|541.4|539.1|541.56|539.26|541.63|539.33|541.4|539.1|21
1734278790000|2024-12-15 16:06:30|541.55|539.25|541.73|539.43|541.73|539.43|541.55|539.25|12
1734278800000|2024-12-15 16:06:40|541.71|539.41|541.73|539.43|541.73|539.43|541.71|539.41|3
1734278840000|2024-12-15 16:07:20|541.81|539.51|541.83|539.53|541.87|539.57|541.81|539.51|6
1734278850000|2024-12-15 16:07:30|541.82|539.52|541.83|539.53|541.87|539.57|541.77|539.47|16
1734278860000|2024-12-15 16:07:40|541.87|539.57|541.87|539.57|541.87|539.57|541.84|539.54|3
1734278870000|2024-12-15 16:07:50|541.83|539.53|541.58|539.28|541.84|539.54|541.57|539.27|25
1734278880000|2024-12-15 16:08:00|541.6|539.3|541.44|539.14|541.63|539.33|541.43|539.13|22
1734278890000|2024-12-15 16:08:10|541.47|539.17|541.51|539.21|541.54|539.24|541.36|539.06|18
1734278900000|2024-12-15 16:08:20|541.53|539.23|541.55|539.25|541.56|539.26|541.46|539.16|20
1734278910000|2024-12-15 16:08:30|541.57|539.27|541.65|539.35|541.65|539.35|541.55|539.25|12
1734278920000|2024-12-15 16:08:40|541.74|539.44|541.83|539.53|541.85|539.55|541.7|539.4|21
1734278930000|2024-12-15 16:08:50|541.81|539.51|541.85|539.55|541.85|539.55|541.81|539.51|3
1734278940000|2024-12-15 16:09:00|541.86|539.56|541.91|539.61|541.91|539.61|541.86|539.56|3
1734278970000|2024-12-15 16:09:30|541.86|539.56|541.88|539.58|541.88|539.58|541.85|539.55|5
1734278980000|2024-12-15 16:09:40|541.9|539.6|541.87|539.57|541.9|539.6|541.84|539.54|18
1734278990000|2024-12-15 16:09:50|541.88|539.58|541.9|539.6|541.91|539.61|541.87|539.57|10
1734279000000|2024-12-15 16:10:00|541.91|539.61|541.91|539.61|541.91|539.61|541.91|539.61|1
1734279030000|2024-12-15 16:10:30|541.88|539.58|541.91|539.61|541.91|539.61|541.88|539.58|3
1734279050000|2024-12-15 16:10:50|541.95|539.65|541.95|539.65|541.95|539.65|541.95|539.65|1
1734279080000|2024-12-15 16:11:20|541.98|539.68|542.02|539.72|542.02|539.72|541.98|539.68|2
1734279110000|2024-12-15 16:11:50|542.03|539.73|542.03|539.73|542.03|539.73|542.03|539.73|1
1734279120000|2024-12-15 16:12:00|542.06|539.76|542.35|540.05|542.35|540.05|542.06|539.76|10
1734279180000|2024-12-15 16:13:00|542.36|540.06|542.44|540.14|542.44|540.14|542.36|540.06|2
1734279310000|2024-12-15 16:15:10|542.45|540.15|542.47|540.17|542.47|540.17|542.45|540.15|2
1734279340000|2024-12-15 16:15:40|542.45|540.15|542.47|540.17|542.47|540.17|542.45|540.15|2
1734279350000|2024-12-15 16:15:50|542.46|540.16|542.47|540.17|542.47|540.17|542.46|540.16|4
1734279420000|2024-12-15 16:17:00|542.49|540.19|542.48|540.18|542.51|540.21|542.47|540.17|4
1734279430000|2024-12-15 16:17:10|542.46|540.16|542.43|540.13|542.46|540.16|542.43|540.13|4
1734279440000|2024-12-15 16:17:20|542.44|540.14|542.43|540.13|542.45|540.15|542.43|540.13|4
1734279480000|2024-12-15 16:18:00|542.47|540.17|542.43|540.13|542.47|540.17|542.43|540.13|9
1734279540000|2024-12-15 16:19:00|542.45|540.15|542.55|540.25|542.55|540.25|542.45|540.15|5
1734279550000|2024-12-15 16:19:10|542.58|540.28|542.59|540.29|542.59|540.29|542.57|540.27|9
1734279560000|2024-12-15 16:19:20|542.58|540.28|542.59|540.29|542.59|540.29|542.58|540.28|4
1734279570000|2024-12-15 16:19:30|542.78|540.48|542.97|540.67|542.97|540.67|542.78|540.48|2
1734279630000|2024-12-15 16:20:30|543|540.7|543.03|540.73|543.03|540.73|543|540.7|2
1734279640000|2024-12-15 16:20:40|543.04|540.74|543.12|540.82|543.12|540.82|543.04|540.74|4
1734279650000|2024-12-15 16:20:50|543.13|540.83|543.5|541.2|543.5|541.2|543.13|540.83|8
1734279660000|2024-12-15 16:21:00|543.51|541.21|543.68|541.38|543.68|541.38|543.51|541.21|4
1734279710000|2024-12-15 16:21:50|543.49|541.19|543.2|540.9|543.49|541.19|543.16|540.86|15
1734279720000|2024-12-15 16:22:00|543.22|540.92|542.93|540.63|543.22|540.92|542.92|540.62|32
1734279730000|2024-12-15 16:22:10|542.89|540.59|543.06|540.76|543.15|540.85|542.89|540.59|25
1734279740000|2024-12-15 16:22:20|543.05|540.75|543.12|540.82|543.18|540.88|543.05|540.75|10
1734279750000|2024-12-15 16:22:30|543.14|540.84|543.18|540.88|543.21|540.91|543|540.7|30
1734279760000|2024-12-15 16:22:40|543.15|540.85|543.1|540.8|543.2|540.9|543.08|540.78|13
1734279770000|2024-12-15 16:22:50|543.23|540.93|543.28|540.98|543.42|541.12|543.16|540.86|17
1734279780000|2024-12-15 16:23:00|543.35|541.05|543.31|541.01|543.35|541.05|543.31|541.01|3
1734279790000|2024-12-15 16:23:10|543.36|541.06|543.42|541.12|543.42|541.12|543.36|541.06|2
1734279860000|2024-12-15 16:24:20|543.38|541.08|543.42|541.12|543.42|541.12|543.38|541.08|4
1734279900000|2024-12-15 16:25:00|543.46|541.16|543.88|541.58|543.88|541.58|543.46|541.16|6
1734280050000|2024-12-15 16:27:30|543.86|541.56|543.88|541.58|543.88|541.58|543.86|541.56|2
1734280140000|2024-12-15 16:29:00|543.98|541.68|544.08|541.78|544.08|541.78|543.98|541.68|2
1734280150000|2024-12-15 16:29:10|544.27|541.97|544.4|542.1|544.41|542.11|544.27|541.97|5
1734280160000|2024-12-15 16:29:20|544.41|542.11|544.34|542.04|544.41|542.11|544.34|542.04|6
1734280170000|2024-12-15 16:29:30|544.3|542|544.14|541.84|544.3|542|544.13|541.83|15
1734280180000|2024-12-15 16:29:40|544.13|541.83|544.1|541.8|544.13|541.83|544.1|541.8|3
1734280190000|2024-12-15 16:29:50|544.02|541.72|544.01|541.71|544.03|541.73|543.9|541.6|15
1734280200000|2024-12-15 16:30:00|544.02|541.72|543.99|541.69|544.19|541.89|543.99|541.69|20
1734280210000|2024-12-15 16:30:10|543.93|541.63|543.95|541.65|543.99|541.69|543.91|541.61|16
1734280220000|2024-12-15 16:30:20|543.96|541.66|544.04|541.74|544.05|541.75|543.91|541.61|14
1734280230000|2024-12-15 16:30:30|544.02|541.72|543.94|541.64|544.03|541.73|543.92|541.62|18
1734280240000|2024-12-15 16:30:40|543.95|541.65|544.08|541.78|544.08|541.78|543.94|541.64|13
1734280250000|2024-12-15 16:30:50|544.09|541.79|543.99|541.69|544.11|541.81|543.98|541.68|13
1734280260000|2024-12-15 16:31:00|543.98|541.68|543.74|541.44|543.98|541.68|543.74|541.44|14
1734280270000|2024-12-15 16:31:10|543.76|541.46|543.71|541.41|543.84|541.54|543.71|541.41|21
1734280280000|2024-12-15 16:31:20|543.72|541.42|543.24|540.94|543.72|541.42|543.24|540.94|28
1734280290000|2024-12-15 16:31:30|543.25|540.95|543.48|541.18|543.69|541.39|543.2|540.9|27
1734280300000|2024-12-15 16:31:40|543.49|541.19|543.53|541.23|543.56|541.26|543.36|541.06|22
1734280310000|2024-12-15 16:31:50|543.51|541.21|543.6|541.3|543.6|541.3|543.48|541.18|17
1734280320000|2024-12-15 16:32:00|543.59|541.29|543.66|541.36|543.67|541.37|543.58|541.28|22
1734280330000|2024-12-15 16:32:10|543.63|541.33|543.68|541.38|543.69|541.39|543.56|541.26|21
1734280340000|2024-12-15 16:32:20|543.71|541.41|544.12|541.82|544.12|541.82|543.69|541.39|26
1734280350000|2024-12-15 16:32:30|544.1|541.8|544.19|541.89|544.21|541.91|544.01|541.71|20
1734280360000|2024-12-15 16:32:40|544.17|541.87|544.23|541.93|544.24|541.94|544.11|541.81|20
1734280370000|2024-12-15 16:32:50|544.2|541.9|544.41|542.11|544.41|542.11|544.17|541.87|19
1734280380000|2024-12-15 16:33:00|544.38|542.08|544.29|541.99|544.38|542.08|544.29|541.99|4
1734280390000|2024-12-15 16:33:10|544.26|541.96|544.41|542.11|544.41|542.11|544.26|541.96|8
1734280400000|2024-12-15 16:33:20|544.4|542.1|544.27|541.97|544.41|542.11|544.26|541.96|10
1734280410000|2024-12-15 16:33:30|544.26|541.96|544.23|541.93|544.35|542.05|544.23|541.93|11
1734280420000|2024-12-15 16:33:40|544.22|541.92|543.94|541.64|544.22|541.92|543.89|541.59|24
1734280430000|2024-12-15 16:33:50|543.92|541.62|544.12|541.82|544.12|541.82|543.84|541.54|25
1734280440000|2024-12-15 16:34:00|544.1|541.8|544.21|541.91|544.28|541.98|544.1|541.8|13
1734280450000|2024-12-15 16:34:10|544.2|541.9|544.17|541.87|544.2|541.9|544.1|541.8|21
1734280460000|2024-12-15 16:34:20|544.16|541.86|544.17|541.87|544.19|541.89|544.08|541.78|25
1734280470000|2024-12-15 16:34:30|544.19|541.89|544.21|541.91|544.36|542.06|544.19|541.89|17
1734280480000|2024-12-15 16:34:40|544.22|541.92|544.33|542.03|544.38|542.08|544.2|541.9|21
1734280490000|2024-12-15 16:34:50|544.3|542|544.21|541.91|544.37|542.07|544.21|541.91|19
1734280500000|2024-12-15 16:35:00|544.19|541.89|544.36|542.06|544.37|542.07|544.15|541.85|24
1734280510000|2024-12-15 16:35:10|544.35|542.05|544.41|542.11|544.41|542.11|544.35|542.05|4
1734280520000|2024-12-15 16:35:20|544.38|542.08|544.36|542.06|544.41|542.11|544.36|542.06|19
1734280530000|2024-12-15 16:35:30|544.35|542.05|544.41|542.11|544.41|542.11|544.35|542.05|4
1734280540000|2024-12-15 16:35:40|544.39|542.09|544.41|542.11|544.41|542.11|544.39|542.09|3
1734280550000|2024-12-15 16:35:50|544.4|542.1|544.41|542.11|544.41|542.11|544.39|542.09|5
1734280560000|2024-12-15 16:36:00|544.38|542.08|544.36|542.06|544.39|542.09|544.22|541.92|15
1734280570000|2024-12-15 16:36:10|544.37|542.07|544.41|542.11|544.41|542.11|544.31|542.01|16
1734280580000|2024-12-15 16:36:20|544.44|542.14|544.78|542.48|544.78|542.48|544.44|542.14|6
1734280590000|2024-12-15 16:36:30|544.87|542.57|544.82|542.52|544.87|542.57|544.75|542.45|15
1734280600000|2024-12-15 16:36:40|544.83|542.53|544.85|542.55|544.87|542.57|544.72|542.42|25
1734280610000|2024-12-15 16:36:50|544.82|542.52|544.8|542.5|544.87|542.57|544.77|542.47|16
1734280620000|2024-12-15 16:37:00|544.81|542.51|544.87|542.57|544.87|542.57|544.69|542.39|23
1734280630000|2024-12-15 16:37:10|544.86|542.56|544.83|542.53|544.86|542.56|544.75|542.45|22
1734280640000|2024-12-15 16:37:20|544.86|542.56|544.68|542.38|544.86|542.56|544.66|542.36|26
1734280650000|2024-12-15 16:37:30|544.7|542.4|544.62|542.32|544.74|542.44|544.62|542.32|25
1734280660000|2024-12-15 16:37:40|544.65|542.35|544.32|542.02|544.65|542.35|544.24|541.94|26
1734280670000|2024-12-15 16:37:50|544.33|542.03|544.29|541.99|544.7|542.4|544.29|541.99|28
1734280680000|2024-12-15 16:38:00|544.27|541.97|544.51|542.21|544.66|542.36|544.16|541.86|30
1734280690000|2024-12-15 16:38:10|544.48|542.18|544.53|542.23|544.67|542.37|544.35|542.05|30
1734280700000|2024-12-15 16:38:20|544.52|542.22|544.4|542.1|544.55|542.25|544.37|542.07|18
1734280710000|2024-12-15 16:38:30|544.39|542.09|544.57|542.27|544.57|542.27|544.32|542.02|24
1734280720000|2024-12-15 16:38:40|544.6|542.3|544.42|542.12|544.61|542.31|544.42|542.12|22
1734280730000|2024-12-15 16:38:50|544.41|542.11|544.61|542.31|544.71|542.41|544.4|542.1|29
1734280740000|2024-12-15 16:39:00|544.62|542.32|544.59|542.29|544.68|542.38|544.43|542.13|25
1734280750000|2024-12-15 16:39:10|544.58|542.28|544.59|542.29|544.62|542.32|544.52|542.22|24
1734280760000|2024-12-15 16:39:20|544.6|542.3|544.61|542.31|544.62|542.32|544.56|542.26|12
1734280770000|2024-12-15 16:39:30|544.62|542.32|544.45|542.15|544.62|542.32|544.37|542.07|22
1734280780000|2024-12-15 16:39:40|544.46|542.16|544.63|542.33|544.63|542.33|544.43|542.13|13
1734280790000|2024-12-15 16:39:50|544.62|542.32|544.54|542.24|544.67|542.37|544.51|542.21|21
1734280800000|2024-12-15 16:40:00|544.52|542.22|544.45|542.15|544.55|542.25|544.45|542.15|25
1734280810000|2024-12-15 16:40:10|544.42|542.12|544.2|541.9|544.49|542.19|544.2|541.9|24
1734280820000|2024-12-15 16:40:20|544.19|541.89|544.26|541.96|544.26|541.96|544.04|541.74|19
1734280830000|2024-12-15 16:40:30|544.27|541.97|544.41|542.11|544.61|542.31|544.27|541.97|24
1734280840000|2024-12-15 16:40:40|544.42|542.12|544.32|542.02|544.42|542.12|544.26|541.96|23
1734280850000|2024-12-15 16:40:50|544.31|542.01|544.16|541.86|544.31|542.01|544.08|541.78|25
1734280860000|2024-12-15 16:41:00|544.2|541.9|544.23|541.93|544.33|542.03|544.2|541.9|18
1734280870000|2024-12-15 16:41:10|544.24|541.94|544.09|541.79|544.32|542.02|544.07|541.77|22
1734280880000|2024-12-15 16:41:20|544.07|541.77|544.23|541.93|544.36|542.06|544.06|541.76|21
1734280890000|2024-12-15 16:41:30|544.22|541.92|544.13|541.83|544.22|541.92|544.13|541.83|15
1734280900000|2024-12-15 16:41:40|544.1|541.8|544.28|541.98|544.3|542|544.07|541.77|18
1734280910000|2024-12-15 16:41:50|544.26|541.96|544.14|541.84|544.26|541.96|544.14|541.84|17
1734280920000|2024-12-15 16:42:00|544.15|541.85|544.09|541.79|544.19|541.89|544.04|541.74|17
1734280930000|2024-12-15 16:42:10|544.07|541.77|544.13|541.83|544.19|541.89|544.03|541.73|20
1734280940000|2024-12-15 16:42:20|544.14|541.84|544.11|541.81|544.15|541.85|544.01|541.71|19
1734280950000|2024-12-15 16:42:30|544.14|541.84|544.09|541.79|544.17|541.87|544.07|541.77|24
1734280960000|2024-12-15 16:42:40|544.15|541.85|544.16|541.86|544.18|541.88|544.07|541.77|20
1734280970000|2024-12-15 16:42:50|544.19|541.89|543.95|541.65|544.19|541.89|543.95|541.65|24
1734280980000|2024-12-15 16:43:00|543.96|541.66|543.91|541.61|544.01|541.71|543.89|541.59|18
1734280990000|2024-12-15 16:43:10|543.92|541.62|543.81|541.51|543.92|541.62|543.81|541.51|19
1734281000000|2024-12-15 16:43:20|543.79|541.49|543.94|541.64|544.11|541.81|543.79|541.49|23
1734281010000|2024-12-15 16:43:30|543.91|541.61|543.88|541.58|543.91|541.61|543.87|541.57|22
1734281020000|2024-12-15 16:43:40|543.9|541.6|543.98|541.68|543.98|541.68|543.65|541.35|29
1734281030000|2024-12-15 16:43:50|543.95|541.65|543.92|541.62|544|541.7|543.9|541.6|25
1734281040000|2024-12-15 16:44:00|543.9|541.6|543.9|541.6|543.92|541.62|543.81|541.51|16
1734281050000|2024-12-15 16:44:10|543.92|541.62|543.97|541.67|544.01|541.71|543.92|541.62|8
1734281060000|2024-12-15 16:44:20|543.91|541.61|544.1|541.8|544.11|541.81|543.83|541.53|20
1734281070000|2024-12-15 16:44:30|544.09|541.79|544.06|541.76|544.11|541.81|544.06|541.76|17
1734281080000|2024-12-15 16:44:40|544.03|541.73|543.9|541.6|544.07|541.77|543.89|541.59|19
1734281090000|2024-12-15 16:44:50|543.91|541.61|543.9|541.6|543.94|541.64|543.89|541.59|16
1734281100000|2024-12-15 16:45:00|543.89|541.59|543.78|541.48|543.89|541.59|543.77|541.47|21
1734281110000|2024-12-15 16:45:10|543.79|541.49|543.29|540.99|543.79|541.49|543.29|540.99|27
1734281120000|2024-12-15 16:45:20|543.25|540.95|543.03|540.73|543.25|540.95|542.82|540.52|26
1734281130000|2024-12-15 16:45:30|543.02|540.72|542.94|540.64|543.02|540.72|542.84|540.54|23
1734281140000|2024-12-15 16:45:40|542.96|540.66|542.81|540.51|543|540.7|542.81|540.51|22
1734281150000|2024-12-15 16:45:50|542.82|540.52|542.68|540.38|542.83|540.53|542.68|540.38|23
1734281160000|2024-12-15 16:46:00|542.7|540.4|542.52|540.22|542.7|540.4|542.52|540.22|13
1734281170000|2024-12-15 16:46:10|542.49|540.19|542.83|540.53|542.84|540.54|542.48|540.18|18
1734281180000|2024-12-15 16:46:20|542.86|540.56|542.98|540.68|542.98|540.68|542.84|540.54|11
1734281190000|2024-12-15 16:46:30|543.12|540.82|543.27|540.97|543.27|540.97|543.12|540.82|2
1734281220000|2024-12-15 16:47:00|543.29|540.99|543.29|540.99|543.31|541.01|543.26|540.96|14
1734281230000|2024-12-15 16:47:10|543.3|541|543.31|541.01|543.31|541.01|543.3|541|2
1734281240000|2024-12-15 16:47:20|543.3|541|543.11|540.81|543.3|541|542.99|540.69|23
1734281250000|2024-12-15 16:47:30|543.15|540.85|542.77|540.47|543.15|540.85|542.67|540.37|24
1734281260000|2024-12-15 16:47:40|542.72|540.42|542.78|540.48|542.79|540.49|542.62|540.32|26
1734281270000|2024-12-15 16:47:50|542.81|540.51|542.66|540.36|542.81|540.51|542.66|540.36|21
1734281280000|2024-12-15 16:48:00|542.61|540.31|542.58|540.28|542.64|540.34|542.48|540.18|32
1734281290000|2024-12-15 16:48:10|542.57|540.27|542.55|540.25|542.57|540.27|542.49|540.19|8
1734281300000|2024-12-15 16:48:20|542.53|540.23|542.47|540.17|542.55|540.25|542.45|540.15|14
1734281310000|2024-12-15 16:48:30|542.46|540.16|542.48|540.18|542.54|540.24|542.46|540.16|19
1734281320000|2024-12-15 16:48:40|542.47|540.17|542.52|540.22|542.53|540.23|542.43|540.13|9
1734281330000|2024-12-15 16:48:50|542.51|540.21|542.43|540.13|542.51|540.21|542.43|540.13|7
1734281340000|2024-12-15 16:49:00|542.49|540.19|542.47|540.17|542.49|540.19|542.45|540.15|5
1734281350000|2024-12-15 16:49:10|542.46|540.16|542.52|540.22|542.55|540.25|542.45|540.15|7
1734281360000|2024-12-15 16:49:20|542.51|540.21|542.47|540.17|542.51|540.21|542.44|540.14|11
1734281370000|2024-12-15 16:49:30|542.49|540.19|542.5|540.2|542.51|540.21|542.45|540.15|16
1734281380000|2024-12-15 16:49:40|542.49|540.19|542.43|540.13|542.5|540.2|542.43|540.13|7
1734281410000|2024-12-15 16:50:10|542.2|539.9|541.8|539.5|542.2|539.9|541.78|539.48|10
1734281420000|2024-12-15 16:50:20|541.86|539.56|541.95|539.65|541.98|539.68|541.85|539.55|16
1734281430000|2024-12-15 16:50:30|541.96|539.66|541.89|539.59|542.07|539.77|541.89|539.59|19
1734281440000|2024-12-15 16:50:40|541.91|539.61|541.77|539.47|541.91|539.61|541.77|539.47|19
1734281450000|2024-12-15 16:50:50|541.78|539.48|541.8|539.5|541.8|539.5|541.7|539.4|14
1734281460000|2024-12-15 16:51:00|541.81|539.51|541.93|539.63|541.96|539.66|541.79|539.49|16
1734281470000|2024-12-15 16:51:10|541.91|539.61|541.73|539.43|541.94|539.64|541.73|539.43|16
1734281480000|2024-12-15 16:51:20|541.78|539.48|541.7|539.4|541.82|539.52|541.67|539.37|16
1734281490000|2024-12-15 16:51:30|541.69|539.39|541.9|539.6|541.93|539.63|541.69|539.39|10
1734281500000|2024-12-15 16:51:40|541.89|539.59|541.93|539.63|541.95|539.65|541.89|539.59|18
1734281510000|2024-12-15 16:51:50|541.94|539.64|542.03|539.73|542.08|539.78|541.94|539.64|13
1734281520000|2024-12-15 16:52:00|542.05|539.75|542.05|539.75|542.13|539.83|542.02|539.72|23
1734281530000|2024-12-15 16:52:10|542.1|539.8|541.91|539.61|542.13|539.83|541.91|539.61|20
1734281540000|2024-12-15 16:52:20|541.82|539.52|541.77|539.47|541.82|539.52|541.63|539.33|26
1734281550000|2024-12-15 16:52:30|541.79|539.49|541.93|539.63|542.02|539.72|541.79|539.49|11
1734281560000|2024-12-15 16:52:40|541.94|539.64|541.85|539.55|541.96|539.66|541.78|539.48|16
1734281570000|2024-12-15 16:52:50|541.83|539.53|541.69|539.39|541.83|539.53|541.67|539.37|18
1734281580000|2024-12-15 16:53:00|541.68|539.38|541.69|539.39|541.71|539.41|541.68|539.38|3
1734281590000|2024-12-15 16:53:10|541.68|539.38|541.75|539.45|541.76|539.46|541.64|539.34|14
1734281600000|2024-12-15 16:53:20|541.76|539.46|541.79|539.49|541.8|539.5|541.73|539.43|8
1734281610000|2024-12-15 16:53:30|541.8|539.5|542.03|539.73|542.05|539.75|541.79|539.49|11
1734281620000|2024-12-15 16:53:40|542.02|539.72|542.08|539.78|542.08|539.78|542.02|539.72|12
1734281630000|2024-12-15 16:53:50|542|539.7|542|539.7|542.03|539.73|541.96|539.66|13
1734281640000|2024-12-15 16:54:00|542.01|539.71|542.08|539.78|542.08|539.78|542|539.7|7
1734281660000|2024-12-15 16:54:20|542.05|539.75|542.07|539.77|542.07|539.77|542.03|539.73|5
1734281670000|2024-12-15 16:54:30|542.08|539.78|542.08|539.78|542.08|539.78|542.08|539.78|1
1734281680000|2024-12-15 16:54:40|541.9|539.6|541.78|539.48|541.9|539.6|541.78|539.48|3
1734281690000|2024-12-15 16:54:50|541.79|539.49|541.82|539.52|541.82|539.52|541.79|539.49|2
1734281700000|2024-12-15 16:55:00|541.83|539.53|541.92|539.62|542|539.7|541.83|539.53|20
1734281710000|2024-12-15 16:55:10|541.91|539.61|541.85|539.55|541.98|539.68|541.78|539.48|18
1734281720000|2024-12-15 16:55:20|541.86|539.56|541.95|539.65|541.97|539.67|541.86|539.56|4
1734281730000|2024-12-15 16:55:30|541.96|539.66|542.01|539.71|542.05|539.75|541.96|539.66|9
1734281740000|2024-12-15 16:55:40|542|539.7|541.87|539.57|542.01|539.71|541.84|539.54|23
1734281750000|2024-12-15 16:55:50|541.88|539.58|541.71|539.41|541.88|539.58|541.7|539.4|23
1734281760000|2024-12-15 16:56:00|541.7|539.4|541.68|539.38|541.7|539.4|541.68|539.38|5
1734281770000|2024-12-15 16:56:10|541.69|539.39|541.74|539.44|541.8|539.5|541.69|539.39|10
1734281780000|2024-12-15 16:56:20|541.75|539.45|541.74|539.44|541.75|539.45|541.74|539.44|8
1734281790000|2024-12-15 16:56:30|541.75|539.45|541.73|539.43|541.75|539.45|541.73|539.43|3
1734281830000|2024-12-15 16:57:10|541.74|539.44|541.74|539.44|541.75|539.45|541.74|539.44|3
1734281840000|2024-12-15 16:57:20|541.75|539.45|541.81|539.51|541.81|539.51|541.75|539.45|3
1734281850000|2024-12-15 16:57:30|541.78|539.48|541.73|539.43|541.78|539.48|541.73|539.43|11
1734281930000|2024-12-15 16:58:50|541.74|539.44|541.74|539.44|541.74|539.44|541.74|539.44|1
1734281940000|2024-12-15 16:59:00|541.73|539.43|541.73|539.43|541.73|539.43|541.73|539.43|1
1734281970000|2024-12-15 16:59:30|541.74|539.44|541.74|539.44|541.74|539.44|541.74|539.44|1
1734282090000|2024-12-15 17:01:30|541.5|539.2|541.3|539|541.5|539.2|541.3|539|2
1734282100000|2024-12-15 17:01:40|541.24|538.94|541.2|538.9|541.26|538.96|541.2|538.9|12
1734282110000|2024-12-15 17:01:50|541.09|538.79|541.1|538.8|541.11|538.81|541.09|538.79|4
1734282120000|2024-12-15 17:02:00|541.11|538.81|541.19|538.89|541.23|538.93|541.11|538.81|18
1734282130000|2024-12-15 17:02:10|541.18|538.88|541.25|538.95|541.27|538.97|541.18|538.88|8
1734282140000|2024-12-15 17:02:20|541.26|538.96|541.21|538.91|541.27|538.97|541.19|538.89|14
1734282150000|2024-12-15 17:02:30|541.17|538.87|541.16|538.86|541.2|538.9|541.13|538.83|20
1734282160000|2024-12-15 17:02:40|541.14|538.84|541.06|538.76|541.18|538.88|541.03|538.73|19
1734282170000|2024-12-15 17:02:50|541.02|538.72|540.9|538.6|541.09|538.79|540.9|538.6|14
1734282180000|2024-12-15 17:03:00|540.89|538.59|540.89|538.59|540.89|538.59|540.89|538.59|1
1734282200000|2024-12-15 17:03:20|540.92|538.62|540.96|538.66|540.96|538.66|540.92|538.62|3
1734282210000|2024-12-15 17:03:30|540.95|538.65|540.9|538.6|540.96|538.66|540.9|538.6|13
1734282220000|2024-12-15 17:03:40|540.89|538.59|540.89|538.59|540.89|538.59|540.89|538.59|1
1734282250000|2024-12-15 17:04:10|540.63|538.33|540.39|538.09|540.63|538.33|540.36|538.06|21
1734282260000|2024-12-15 17:04:20|540.43|538.13|540.42|538.12|540.61|538.31|540.38|538.08|18
1734282270000|2024-12-15 17:04:30|540.41|538.11|540.38|538.08|540.42|538.12|540.32|538.02|17
1734282280000|2024-12-15 17:04:40|540.41|538.11|540.21|537.91|540.41|538.11|540.2|537.9|15
1734282290000|2024-12-15 17:04:50|540.2|537.9|540.2|537.9|540.22|537.92|540.16|537.86|20
1734282300000|2024-12-15 17:05:00|540.19|537.89|540.35|538.05|540.41|538.11|540.19|537.89|14
1734282310000|2024-12-15 17:05:10|540.36|538.06|540.32|538.02|540.38|538.08|540.3|538|24
1734282320000|2024-12-15 17:05:20|540.3|538|540.18|537.88|540.3|538|540.18|537.88|15
1734282330000|2024-12-15 17:05:30|540.22|537.92|540.2|537.9|540.24|537.94|540.06|537.76|16
1734282340000|2024-12-15 17:05:40|540.19|537.89|540.23|537.93|540.26|537.96|540.17|537.87|9
1734282350000|2024-12-15 17:05:50|540.25|537.95|540.41|538.11|540.41|538.11|540.25|537.95|4
1734282360000|2024-12-15 17:06:00|540.4|538.1|540.41|538.11|540.41|538.11|540.4|538.1|2
1734282370000|2024-12-15 17:06:10|540.39|538.09|540.36|538.06|540.39|538.09|540.34|538.04|5
1734282380000|2024-12-15 17:06:20|540.39|538.09|540.17|537.87|540.39|538.09|540.15|537.85|19
1734282390000|2024-12-15 17:06:30|540.14|537.84|540.34|538.04|540.36|538.06|540.14|537.84|28
1734282400000|2024-12-15 17:06:40|540.33|538.03|540.37|538.07|540.41|538.11|540.32|538.02|14
1734282410000|2024-12-15 17:06:50|540.36|538.06|540.23|537.93|540.36|538.06|540.17|537.87|25
1734282420000|2024-12-15 17:07:00|540.2|537.9|540.37|538.07|540.4|538.1|540.2|537.9|22
1734282430000|2024-12-15 17:07:10|540.38|538.08|540.16|537.86|540.38|538.08|540.16|537.86|22
1734282440000|2024-12-15 17:07:20|540.17|537.87|540.07|537.77|540.17|537.87|540.07|537.77|15
1734282450000|2024-12-15 17:07:30|540.06|537.76|540.07|537.77|540.1|537.8|540|537.7|16
1734282460000|2024-12-15 17:07:40|540.06|537.76|540|537.7|540.06|537.76|540|537.7|10
1734282480000|2024-12-15 17:08:00|540.01|537.71|540.03|537.73|540.03|537.73|540|537.7|6
1734282490000|2024-12-15 17:08:10|540.01|537.71|540.01|537.71|540.03|537.73|540.01|537.71|10
1734282500000|2024-12-15 17:08:20|540.02|537.72|540.03|537.73|540.03|537.73|540|537.7|13
1734282550000|2024-12-15 17:09:10|540.01|537.71|540|537.7|540.01|537.71|540|537.7|4
1734282570000|2024-12-15 17:09:30|540.02|537.72|540.03|537.73|540.03|537.73|540.01|537.71|3
1734282580000|2024-12-15 17:09:40|540.01|537.71|540|537.7|540.03|537.73|540|537.7|10
1734282600000|2024-12-15 17:10:00|540.02|537.72|540.03|537.73|540.03|537.73|540.01|537.71|5
1734282610000|2024-12-15 17:10:10|540.01|537.71|540|537.7|540.01|537.71|540|537.7|2
1734282650000|2024-12-15 17:10:50|540.01|537.71|540|537.7|540.01|537.71|540|537.7|2
1734282670000|2024-12-15 17:11:10|540.01|537.71|540|537.7|540.01|537.71|540|537.7|2
1734282680000|2024-12-15 17:11:20|540.01|537.71|540.03|537.73|540.03|537.73|540.01|537.71|4
1734282720000|2024-12-15 17:12:00|540.08|537.78|540.13|537.83|540.13|537.83|540.08|537.78|2
1734282970000|2024-12-15 17:16:10|540.24|537.94|540.31|538.01|540.31|538.01|540.24|537.94|2
1734283010000|2024-12-15 17:16:50|540.28|537.98|540.28|537.98|540.28|537.98|540.28|537.98|1
1734283020000|2024-12-15 17:17:00|540.29|537.99|540.28|537.98|540.31|538.01|540.26|537.96|11
1734283030000|2024-12-15 17:17:10|540.27|537.97|540.19|537.89|540.28|537.98|540.19|537.89|25
1734283040000|2024-12-15 17:17:20|540.23|537.93|540.23|537.93|540.3|538|540.22|537.92|17
1734283050000|2024-12-15 17:17:30|540.26|537.96|540.27|537.97|540.31|538.01|540.19|537.89|23
1734283060000|2024-12-15 17:17:40|540.29|537.99|540.11|537.81|540.29|537.99|540.11|537.81|19
1734283070000|2024-12-15 17:17:50|540.14|537.84|540.08|537.78|540.14|537.84|540.03|537.73|16
1734283080000|2024-12-15 17:18:00|540.07|537.77|540.12|537.82|540.15|537.85|540.01|537.71|14
1734283090000|2024-12-15 17:18:10|540.11|537.81|540.01|537.71|540.11|537.81|540.01|537.71|15
1734283100000|2024-12-15 17:18:20|540|537.7|540|537.7|540|537.7|540|537.7|1
1734283110000|2024-12-15 17:18:30|539.74|537.44|539.38|537.08|539.74|537.44|539.38|537.08|5
1734283120000|2024-12-15 17:18:40|539.37|537.07|539.2|536.9|539.37|537.07|539.2|536.9|17
1734283130000|2024-12-15 17:18:50|539.19|536.89|539.32|537.02|539.35|537.05|539.19|536.89|15
1734283140000|2024-12-15 17:19:00|539.33|537.03|539.28|536.98|539.37|537.07|539.28|536.98|16
1734283150000|2024-12-15 17:19:10|539.27|536.97|539.21|536.91|539.27|536.97|539.19|536.89|7
1734283160000|2024-12-15 17:19:20|539.23|536.93|539.27|536.97|539.3|537|539.23|536.93|8
1734283170000|2024-12-15 17:19:30|539.22|536.92|539.17|536.87|539.23|536.93|539.17|536.87|6
1734283180000|2024-12-15 17:19:40|539.22|536.92|539.17|536.87|539.23|536.93|539.17|536.87|6
1734283190000|2024-12-15 17:19:50|539.16|536.86|539.16|536.86|539.16|536.86|539.16|536.86|1
1734283200000|2024-12-15 17:20:00|539.1|536.8|539.04|536.74|539.1|536.8|539.04|536.74|2
1734283300000|2024-12-15 17:21:40|539.05|536.75|539.05|536.75|539.05|536.75|539.05|536.75|1
1734283380000|2024-12-15 17:23:00|539.19|536.89|539.33|537.03|539.33|537.03|539.19|536.89|2
1734283460000|2024-12-15 17:24:20|539.35|537.05|539.38|537.08|539.38|537.08|539.35|537.05|2
1734283470000|2024-12-15 17:24:30|539.63|537.33|539.82|537.52|539.82|537.52|539.63|537.33|2
1734283510000|2024-12-15 17:25:10|539.9|537.6|539.99|537.69|539.99|537.69|539.9|537.6|2
1734283640000|2024-12-15 17:27:20|539.94|537.64|539.91|537.61|539.94|537.64|539.89|537.59|7
1734283650000|2024-12-15 17:27:30|539.92|537.62|539.89|537.59|539.92|537.62|539.83|537.53|13
1734283660000|2024-12-15 17:27:40|539.9|537.6|539.84|537.54|539.9|537.6|539.83|537.53|13
1734283670000|2024-12-15 17:27:50|539.83|537.53|539.81|537.51|539.84|537.54|539.77|537.47|14
1734283680000|2024-12-15 17:28:00|539.8|537.5|539.84|537.54|539.96|537.66|539.8|537.5|11
1734283690000|2024-12-15 17:28:10|539.82|537.52|539.47|537.17|539.82|537.52|539.46|537.16|19
1734283700000|2024-12-15 17:28:20|539.45|537.15|539.44|537.14|539.52|537.22|539.37|537.07|19
1734283710000|2024-12-15 17:28:30|539.43|537.13|539.45|537.15|539.46|537.16|539.41|537.11|9
1734283720000|2024-12-15 17:28:40|539.5|537.2|539.57|537.27|539.57|537.27|539.47|537.17|12
1734283730000|2024-12-15 17:28:50|539.55|537.25|539.57|537.27|539.57|537.27|539.55|537.25|2
1734283740000|2024-12-15 17:29:00|539.55|537.25|539.55|537.25|539.55|537.25|539.54|537.24|3
1734283750000|2024-12-15 17:29:10|539.54|537.24|539.47|537.17|539.54|537.24|539.47|537.17|9
1734283760000|2024-12-15 17:29:20|539.44|537.14|539.45|537.15|539.46|537.16|539.44|537.14|5
1734283770000|2024-12-15 17:29:30|539.46|537.16|539.57|537.27|539.58|537.28|539.45|537.15|10
1734283780000|2024-12-15 17:29:40|539.56|537.26|539.58|537.28|539.63|537.33|539.55|537.25|11
1734283790000|2024-12-15 17:29:50|539.57|537.27|539.58|537.28|539.58|537.28|539.54|537.24|8
1734283800000|2024-12-15 17:30:00|539.59|537.29|539.63|537.33|539.63|537.33|539.59|537.29|7
1734283810000|2024-12-15 17:30:10|539.66|537.36|539.67|537.37|539.68|537.38|539.66|537.36|8
1734283820000|2024-12-15 17:30:20|539.68|537.38|539.6|537.3|539.68|537.38|539.6|537.3|13
1734283830000|2024-12-15 17:30:30|539.59|537.29|539.58|537.28|539.64|537.34|539.44|537.14|20
1734283840000|2024-12-15 17:30:40|539.56|537.26|539.55|537.25|539.56|537.26|539.52|537.22|15
1734283850000|2024-12-15 17:30:50|539.47|537.17|539.52|537.22|539.56|537.26|539.47|537.17|16
1734283860000|2024-12-15 17:31:00|539.49|537.19|539.55|537.25|539.55|537.25|539.49|537.19|14
1734283870000|2024-12-15 17:31:10|539.57|537.27|539.64|537.34|539.64|537.34|539.57|537.27|14
1734283880000|2024-12-15 17:31:20|539.63|537.33|539.68|537.38|539.68|537.38|539.63|537.33|5
1734283950000|2024-12-15 17:32:30|539.69|537.39|539.7|537.4|539.7|537.4|539.69|537.39|2
1734284030000|2024-12-15 17:33:50|539.72|537.42|539.75|537.45|539.75|537.45|539.72|537.42|2
1734284180000|2024-12-15 17:36:20|539.74|537.44|539.83|537.53|539.91|537.61|539.73|537.43|13
1734284190000|2024-12-15 17:36:30|539.85|537.55|539.77|537.47|539.86|537.56|539.65|537.35|20
1734284200000|2024-12-15 17:36:40|539.76|537.46|539.77|537.47|539.79|537.49|539.76|537.46|12
1734284210000|2024-12-15 17:36:50|539.75|537.45|539.7|537.4|539.75|537.45|539.64|537.34|13
1734284220000|2024-12-15 17:37:00|539.67|537.37|539.54|537.24|539.67|537.37|539.4|537.1|20
1734284230000|2024-12-15 17:37:10|539.51|537.21|539.52|537.22|539.53|537.23|539.37|537.07|21
1734284240000|2024-12-15 17:37:20|539.5|537.2|539.62|537.32|539.66|537.36|539.5|537.2|17
1734284260000|2024-12-15 17:37:40|539.61|537.31|539.5|537.2|539.63|537.33|539.5|537.2|13
1734284270000|2024-12-15 17:37:50|539.52|537.22|539.43|537.13|539.57|537.27|539.43|537.13|30
1734284280000|2024-12-15 17:38:00|539.41|537.11|539.55|537.25|539.6|537.3|539.39|537.09|30
1734284290000|2024-12-15 17:38:10|539.58|537.28|539.65|537.35|539.68|537.38|539.54|537.24|17
1734284300000|2024-12-15 17:38:20|539.66|537.36|539.67|537.37|539.89|537.59|539.65|537.35|20
1734284310000|2024-12-15 17:38:30|539.66|537.36|539.71|537.41|539.75|537.45|539.65|537.35|13
1734284320000|2024-12-15 17:38:40|539.73|537.43|539.81|537.51|539.84|537.54|539.6|537.3|20
1734284330000|2024-12-15 17:38:50|539.82|537.52|539.85|537.55|539.85|537.55|539.79|537.49|19
1734284340000|2024-12-15 17:39:00|539.86|537.56|539.88|537.58|539.89|537.59|539.83|537.53|14
1734284350000|2024-12-15 17:39:10|539.86|537.56|539.83|537.53|539.88|537.58|539.82|537.52|21
1734284360000|2024-12-15 17:39:20|539.86|537.56|539.89|537.59|539.89|537.59|539.84|537.54|6
1734284400000|2024-12-15 17:40:00|539.88|537.58|539.82|537.52|539.88|537.58|539.79|537.49|15
1734284410000|2024-12-15 17:40:10|539.77|537.47|539.58|537.28|539.77|537.47|539.58|537.28|19
1734284420000|2024-12-15 17:40:20|539.52|537.22|539.34|537.04|539.52|537.22|539.34|537.04|14
1734284430000|2024-12-15 17:40:30|539.35|537.05|539.52|537.22|539.53|537.23|539.33|537.03|14
1734284440000|2024-12-15 17:40:40|539.54|537.24|539.65|537.35|539.67|537.37|539.54|537.24|12
1734284450000|2024-12-15 17:40:50|539.63|537.33|539.56|537.26|539.65|537.35|539.56|537.26|17
1734284460000|2024-12-15 17:41:00|539.57|537.27|539.54|537.24|539.6|537.3|539.53|537.23|10
1734284470000|2024-12-15 17:41:10|539.61|537.31|539.73|537.43|539.73|537.43|539.61|537.31|18
1734284480000|2024-12-15 17:41:20|539.7|537.4|539.73|537.43|539.73|537.43|539.69|537.39|7
1734284500000|2024-12-15 17:41:40|539.7|537.4|539.73|537.43|539.73|537.43|539.7|537.4|4
1734284540000|2024-12-15 17:42:20|539.81|537.51|539.89|537.59|539.89|537.59|539.81|537.51|2
1734284560000|2024-12-15 17:42:40|539.9|537.6|540.33|538.03|540.33|538.03|539.9|537.6|4
1734284570000|2024-12-15 17:42:50|540.4|538.1|540.63|538.33|540.63|538.33|540.4|538.1|3
1734284590000|2024-12-15 17:43:10|540.79|538.49|541|538.7|541|538.7|540.79|538.49|5
1734284600000|2024-12-15 17:43:20|541.01|538.71|541.26|538.96|541.26|538.96|541.01|538.71|2
1734284620000|2024-12-15 17:43:40|541.28|538.98|541.34|539.04|541.34|539.04|541.28|538.98|4
1734284630000|2024-12-15 17:43:50|541.35|539.05|541.4|539.1|541.4|539.1|541.35|539.05|3
1734284660000|2024-12-15 17:44:20|541.37|539.07|541.36|539.06|541.38|539.08|541.36|539.06|3
1734284670000|2024-12-15 17:44:30|541.37|539.07|541.25|538.95|541.37|539.07|541.25|538.95|10
1734284680000|2024-12-15 17:44:40|541.24|538.94|541.22|538.92|541.24|538.94|541.22|538.92|5
1734284690000|2024-12-15 17:44:50|541.2|538.9|541.05|538.75|541.2|538.9|540.99|538.69|23
1734284700000|2024-12-15 17:45:00|541.03|538.73|541.32|539.02|541.36|539.06|541.03|538.73|21
1734284710000|2024-12-15 17:45:10|541.3|539|541.4|539.1|541.4|539.1|541.27|538.97|15
1734284720000|2024-12-15 17:45:20|541.42|539.12|541.57|539.27|541.57|539.27|541.42|539.12|2
1734284760000|2024-12-15 17:46:00|541.54|539.24|541.57|539.27|541.57|539.27|541.54|539.24|7
1734284800000|2024-12-15 17:46:40|541.55|539.25|541.57|539.27|541.57|539.27|541.55|539.25|2
1734284810000|2024-12-15 17:46:50|541.56|539.26|541.48|539.18|541.56|539.26|541.48|539.18|4
1734284820000|2024-12-15 17:47:00|541.47|539.17|541.32|539.02|541.47|539.17|541.3|539|15
1734284830000|2024-12-15 17:47:10|541.35|539.05|541.23|538.93|541.35|539.05|541.23|538.93|17
1734284840000|2024-12-15 17:47:20|541.24|538.94|541.29|538.99|541.34|539.04|541.23|538.93|17
1734284850000|2024-12-15 17:47:30|541.27|538.97|541.25|538.95|541.32|539.02|541.24|538.94|15
1734284860000|2024-12-15 17:47:40|541.24|538.94|541.23|538.93|541.26|538.96|541.21|538.91|15
1734284870000|2024-12-15 17:47:50|541.24|538.94|541.18|538.88|541.24|538.94|541.17|538.87|19
1734284880000|2024-12-15 17:48:00|541.17|538.87|541.16|538.86|541.17|538.87|541.16|538.86|2
1734284900000|2024-12-15 17:48:20|541.04|538.74|541.03|538.73|541.09|538.79|540.86|538.56|19
1734284910000|2024-12-15 17:48:30|541.01|538.71|540.86|538.56|541.01|538.71|540.85|538.55|18
1734284920000|2024-12-15 17:48:40|540.85|538.55|540.85|538.55|540.88|538.58|540.85|538.55|10
1734284930000|2024-12-15 17:48:50|540.83|538.53|540.83|538.53|540.83|538.53|540.83|538.53|1
1734284940000|2024-12-15 17:49:00|540.82|538.52|540.67|538.37|540.83|538.53|540.67|538.37|11
1734284950000|2024-12-15 17:49:10|540.68|538.38|540.8|538.5|540.86|538.56|540.62|538.32|24
1734284960000|2024-12-15 17:49:20|540.78|538.48|540.64|538.34|540.78|538.48|540.62|538.32|15
1734284970000|2024-12-15 17:49:30|540.63|538.33|540.68|538.38|540.69|538.39|540.62|538.32|14
1734284980000|2024-12-15 17:49:40|540.67|538.37|540.55|538.25|540.67|538.37|540.53|538.23|17
1734284990000|2024-12-15 17:49:50|540.54|538.24|540.5|538.2|540.54|538.24|540.45|538.15|16
1734285000000|2024-12-15 17:50:00|540.48|538.18|540.22|537.92|540.49|538.19|540.2|537.9|12
1734285010000|2024-12-15 17:50:10|540.23|537.93|540.46|538.16|540.48|538.18|540.21|537.91|16
1734285020000|2024-12-15 17:50:20|540.44|538.14|540.44|538.14|540.46|538.16|540.37|538.07|22
1734285030000|2024-12-15 17:50:30|540.46|538.16|540.76|538.46|540.79|538.49|540.46|538.16|20
1734285040000|2024-12-15 17:50:40|540.84|538.54|540.83|538.53|540.86|538.56|540.79|538.49|14
1734285050000|2024-12-15 17:50:50|540.85|538.55|540.77|538.47|540.86|538.56|540.75|538.45|17
1734285060000|2024-12-15 17:51:00|540.87|538.57|540.84|538.54|540.97|538.67|540.76|538.46|20
1734285070000|2024-12-15 17:51:10|540.85|538.55|540.63|538.33|540.85|538.55|540.63|538.33|13
1734285080000|2024-12-15 17:51:20|540.64|538.34|540.62|538.32|540.75|538.45|540.62|538.32|14
1734285090000|2024-12-15 17:51:30|540.61|538.31|540.62|538.32|540.71|538.41|540.6|538.3|8
1734285100000|2024-12-15 17:51:40|540.61|538.31|540.38|538.08|540.61|538.31|540.38|538.08|14
1734285110000|2024-12-15 17:51:50|540.37|538.07|540.23|537.93|540.38|538.08|540.13|537.83|20
1734285120000|2024-12-15 17:52:00|540.24|537.94|540.23|537.93|540.32|538.02|540.16|537.86|14
1734285130000|2024-12-15 17:52:10|540.22|537.92|539.7|537.4|540.22|537.92|539.7|537.4|19
1734285140000|2024-12-15 17:52:20|539.69|537.39|539.46|537.16|539.7|537.4|539.46|537.16|20
1734285150000|2024-12-15 17:52:30|539.39|537.09|539.2|536.9|539.4|537.1|539.18|536.88|18
1734285160000|2024-12-15 17:52:40|539.22|536.92|539.33|537.03|539.33|537.03|539.19|536.89|8
1734285170000|2024-12-15 17:52:50|539.34|537.04|539.31|537.01|539.38|537.08|539.31|537.01|9
1734285180000|2024-12-15 17:53:00|539.27|536.97|539.23|536.93|539.27|536.97|539.19|536.89|11
1734285190000|2024-12-15 17:53:10|539.25|536.95|539.25|536.95|539.35|537.05|539.25|536.95|16
1734285200000|2024-12-15 17:53:20|539.24|536.94|539.19|536.89|539.24|536.94|539.17|536.87|7
1734285210000|2024-12-15 17:53:30|539.18|536.88|539.09|536.79|539.18|536.88|539.09|536.79|9
1734285220000|2024-12-15 17:53:40|539.1|536.8|539.14|536.84|539.21|536.91|539.1|536.8|11
1734285230000|2024-12-15 17:53:50|539.13|536.83|539.23|536.93|539.28|536.98|539.13|536.83|10
1734285240000|2024-12-15 17:54:00|539.25|536.95|539.29|536.99|539.29|536.99|539.23|536.93|5
1734285250000|2024-12-15 17:54:10|539.3|537|539.28|536.98|539.3|537|539.27|536.97|4
1734285260000|2024-12-15 17:54:20|539.27|536.97|539.22|536.92|539.27|536.97|539.2|536.9|12
1734285270000|2024-12-15 17:54:30|539.24|536.94|539.26|536.96|539.26|536.96|539.18|536.88|8
1734285280000|2024-12-15 17:54:40|539.22|536.92|539.18|536.88|539.24|536.94|539.18|536.88|9
1734285290000|2024-12-15 17:54:50|539.17|536.87|539.2|536.9|539.22|536.92|539.17|536.87|6
1734285300000|2024-12-15 17:55:00|539.19|536.89|539.24|536.94|539.24|536.94|539.19|536.89|2
1734285310000|2024-12-15 17:55:10|539.29|536.99|539.25|536.95|539.3|537|539.25|536.95|8
1734285320000|2024-12-15 17:55:20|539.23|536.93|539.21|536.91|539.24|536.94|539.2|536.9|7
1734285330000|2024-12-15 17:55:30|539.23|536.93|539.18|536.88|539.28|536.98|539.18|536.88|14
1734285340000|2024-12-15 17:55:40|539.17|536.87|539.08|536.78|539.17|536.87|539.08|536.78|4
1734285350000|2024-12-15 17:55:50|539.07|536.77|539.06|536.76|539.09|536.79|539.06|536.76|7
1734285360000|2024-12-15 17:56:00|539.09|536.79|539.08|536.78|539.09|536.79|539.08|536.78|4
1734285370000|2024-12-15 17:56:10|539.07|536.77|539.06|536.76|539.07|536.77|539.04|536.74|4
1734285380000|2024-12-15 17:56:20|539.09|536.79|539.16|536.86|539.21|536.91|539.08|536.78|8
1734285390000|2024-12-15 17:56:30|539.18|536.88|539.2|536.9|539.2|536.9|539.18|536.88|6
1734285400000|2024-12-15 17:56:40|539.19|536.89|539.08|536.78|539.19|536.89|539.08|536.78|13
1734285410000|2024-12-15 17:56:50|539.07|536.77|539.04|536.74|539.07|536.77|539.04|536.74|3
1734285430000|2024-12-15 17:57:10|538.78|536.48|538.51|536.21|538.78|536.48|538.48|536.18|3
1734285440000|2024-12-15 17:57:20|538.52|536.22|538.54|536.24|538.54|536.24|538.43|536.13|22
1734285450000|2024-12-15 17:57:30|538.53|536.23|538.65|536.35|538.65|536.35|538.53|536.23|16
1734285460000|2024-12-15 17:57:40|538.66|536.36|538.49|536.19|538.71|536.41|538.48|536.18|8
1734285470000|2024-12-15 17:57:50|538.5|536.2|538.56|536.26|538.63|536.33|538.43|536.13|26
1734285480000|2024-12-15 17:58:00|538.57|536.27|538.52|536.22|538.58|536.28|538.51|536.21|10
1734285490000|2024-12-15 17:58:10|538.53|536.23|538.56|536.26|538.59|536.29|538.53|536.23|7
1734285500000|2024-12-15 17:58:20|538.55|536.25|538.55|536.25|538.56|536.26|538.55|536.25|5
1734285510000|2024-12-15 17:58:30|538.56|536.26|538.69|536.39|538.69|536.39|538.56|536.26|5
1734285520000|2024-12-15 17:58:40|538.7|536.4|538.7|536.4|538.71|536.41|538.66|536.36|9
1734285530000|2024-12-15 17:58:50|538.71|536.41|538.71|536.41|538.71|536.41|538.71|536.41|1
1734285540000|2024-12-15 17:59:00|538.69|536.39|538.7|536.4|538.7|536.4|538.69|536.39|2
1734285550000|2024-12-15 17:59:10|538.69|536.39|538.62|536.32|538.69|536.39|538.62|536.32|4
1734285560000|2024-12-15 17:59:20|538.61|536.31|538.68|536.38|538.68|536.38|538.61|536.31|5
1734285570000|2024-12-15 17:59:30|538.67|536.37|538.66|536.36|538.67|536.37|538.62|536.32|6
1734285580000|2024-12-15 17:59:40|538.63|536.33|538.56|536.26|538.66|536.36|538.54|536.24|16
1734285590000|2024-12-15 17:59:50|538.59|536.29|538.68|536.38|538.7|536.4|538.57|536.27|16
1734285600000|2024-12-15 18:00:00|538.66|536.36|538.71|536.41|538.71|536.41|538.66|536.36|6
1734285610000|2024-12-15 18:00:10|538.69|536.39|538.7|536.4|538.7|536.4|538.68|536.38|11
1734285620000|2024-12-15 18:00:20|538.69|536.39|538.71|536.41|538.71|536.41|538.67|536.37|5
1734285630000|2024-12-15 18:00:30|538.7|536.4|538.65|536.35|538.7|536.4|538.6|536.3|7
1734285640000|2024-12-15 18:00:40|538.62|536.32|538.68|536.38|538.71|536.41|538.62|536.32|18
1734285650000|2024-12-15 18:00:50|538.69|536.39|538.71|536.41|538.71|536.41|538.68|536.38|19
1734285660000|2024-12-15 18:01:00|538.66|536.36|538.41|536.11|538.66|536.36|538.41|536.11|19
1734285670000|2024-12-15 18:01:10|538.39|536.09|538.64|536.34|538.64|536.34|538.35|536.05|17
1734285680000|2024-12-15 18:01:20|538.65|536.35|538.8|536.5|538.8|536.5|538.65|536.35|4
1734285720000|2024-12-15 18:02:00|538.84|536.54|538.89|536.59|538.89|536.59|538.84|536.54|2
1734285730000|2024-12-15 18:02:10|538.91|536.61|539.27|536.97|539.27|536.97|538.91|536.61|4
1734285740000|2024-12-15 18:02:20|539.24|536.94|539.11|536.81|539.24|536.94|539.11|536.81|11
1734285750000|2024-12-15 18:02:30|539.12|536.82|539.17|536.87|539.19|536.89|539.06|536.76|24
1734285760000|2024-12-15 18:02:40|539.19|536.89|539.27|536.97|539.27|536.97|539.19|536.89|5
1734285790000|2024-12-15 18:03:10|539.25|536.95|539.25|536.95|539.27|536.97|539.24|536.94|8
1734285800000|2024-12-15 18:03:20|539.24|536.94|539.27|536.97|539.27|536.97|539.24|536.94|13
1734285820000|2024-12-15 18:03:40|539.26|536.96|539.22|536.92|539.26|536.96|539.22|536.92|10
1734285830000|2024-12-15 18:03:50|539.2|536.9|539.21|536.91|539.22|536.92|539.2|536.9|11
1734285840000|2024-12-15 18:04:00|539.22|536.92|539.27|536.97|539.27|536.97|539.22|536.92|4
1734285860000|2024-12-15 18:04:20|539.26|536.96|539.27|536.97|539.27|536.97|539.25|536.95|4
1734285870000|2024-12-15 18:04:30|539.25|536.95|539.15|536.85|539.27|536.97|539.15|536.85|16
1734285880000|2024-12-15 18:04:40|539.16|536.86|539.23|536.93|539.23|536.93|539.11|536.81|15
1734285890000|2024-12-15 18:04:50|539.21|536.91|539.27|536.97|539.27|536.97|539.21|536.91|6
1734286010000|2024-12-15 18:06:50|539.31|537.01|539.36|537.06|539.36|537.06|539.31|537.01|2
1734286030000|2024-12-15 18:07:10|539.33|537.03|539.33|537.03|539.34|537.04|539.33|537.03|5
1734286040000|2024-12-15 18:07:20|539.34|537.04|539.36|537.06|539.36|537.06|539.33|537.03|11
1734286050000|2024-12-15 18:07:30|539.31|537.01|539.17|536.87|539.31|537.01|539.17|536.87|21
1734286060000|2024-12-15 18:07:40|539.18|536.88|538.99|536.69|539.18|536.88|538.99|536.69|10
1734286070000|2024-12-15 18:07:50|539|536.7|538.91|536.61|539.03|536.73|538.9|536.6|14
1734286080000|2024-12-15 18:08:00|538.9|536.6|538.83|536.53|538.92|536.62|538.82|536.52|23
1734286090000|2024-12-15 18:08:10|538.85|536.55|538.58|536.28|538.85|536.55|538.52|536.22|21
1734286100000|2024-12-15 18:08:20|538.56|536.26|538.49|536.19|538.59|536.29|538.41|536.11|19
1734286110000|2024-12-15 18:08:30|538.5|536.2|538.46|536.16|538.52|536.22|538.44|536.14|18
1734286120000|2024-12-15 18:08:40|538.45|536.15|538.49|536.19|538.61|536.31|538.41|536.11|12
1734286130000|2024-12-15 18:08:50|538.48|536.18|538.66|536.36|538.66|536.36|538.46|536.16|16
1734286140000|2024-12-15 18:09:00|538.64|536.34|538.63|536.33|538.65|536.35|538.6|536.3|11
1734286150000|2024-12-15 18:09:10|538.64|536.34|538.7|536.4|538.7|536.4|538.64|536.34|3
1734286160000|2024-12-15 18:09:20|538.69|536.39|538.53|536.23|538.7|536.4|538.52|536.22|22
1734286170000|2024-12-15 18:09:30|538.54|536.24|538.42|536.12|538.54|536.24|538.38|536.08|16
1734286180000|2024-12-15 18:09:40|538.41|536.11|538.39|536.09|538.42|536.12|538.36|536.06|10
1734286190000|2024-12-15 18:09:50|538.38|536.08|538.37|536.07|538.39|536.09|538.33|536.03|10
1734286200000|2024-12-15 18:10:00|538.43|536.13|538.32|536.02|538.43|536.13|538.32|536.02|17
1734286210000|2024-12-15 18:10:10|538.29|535.99|538.25|535.95|538.34|536.04|538.23|535.93|16
1734286220000|2024-12-15 18:10:20|538.26|535.96|538.18|535.88|538.27|535.97|538.16|535.86|14
1734286230000|2024-12-15 18:10:30|538.15|535.85|538.17|535.87|538.18|535.88|538.12|535.82|19
1734286240000|2024-12-15 18:10:40|538.19|535.89|538.17|535.87|538.21|535.91|538.13|535.83|19
1734286250000|2024-12-15 18:10:50|538.18|535.88|538.01|535.71|538.18|535.88|538.01|535.71|15
1734286260000|2024-12-15 18:11:00|538.03|535.73|538.06|535.76|538.14|535.84|538.03|535.73|18
1734286270000|2024-12-15 18:11:10|538.02|535.72|538.01|535.71|538.04|535.74|538.01|535.71|7
1734286320000|2024-12-15 18:12:00|538.13|535.83|538.15|535.85|538.2|535.9|538.13|535.83|5
1734286330000|2024-12-15 18:12:10|538.16|535.86|538.01|535.71|538.16|535.86|538.01|535.71|8
1734286340000|2024-12-15 18:12:20|538.04|535.74|538.02|535.72|538.06|535.76|538.02|535.72|7
1734286350000|2024-12-15 18:12:30|538.01|535.71|538.07|535.77|538.09|535.79|538.01|535.71|9
1734286360000|2024-12-15 18:12:40|538.08|535.78|538.06|535.76|538.11|535.81|538.06|535.76|14
1734286370000|2024-12-15 18:12:50|538.05|535.75|538.01|535.71|538.05|535.75|538.01|535.71|3
1734286380000|2024-12-15 18:13:00|537.86|535.56|537.79|535.49|537.86|535.56|537.74|535.44|16
1734286390000|2024-12-15 18:13:10|537.78|535.48|537.88|535.58|537.88|535.58|537.76|535.46|11
1734286400000|2024-12-15 18:13:20|537.87|535.57|537.92|535.62|537.92|535.62|537.8|535.5|13
1734286410000|2024-12-15 18:13:30|537.91|535.61|537.83|535.53|537.93|535.63|537.75|535.45|12
1734286420000|2024-12-15 18:13:40|537.85|535.55|537.78|535.48|537.85|535.55|537.77|535.47|11
1734286430000|2024-12-15 18:13:50|537.82|535.52|537.78|535.48|537.84|535.54|537.77|535.47|12
1734286440000|2024-12-15 18:14:00|537.81|535.51|538|535.7|538|535.7|537.81|535.51|8
1734286450000|2024-12-15 18:14:10|538.01|535.71|538.04|535.74|538.04|535.74|538.01|535.71|3
1734286470000|2024-12-15 18:14:30|538.03|535.73|538.04|535.74|538.04|535.74|538.03|535.73|2
1734286480000|2024-12-15 18:14:40|538.03|535.73|537.99|535.69|538.03|535.73|537.99|535.69|3
1734286490000|2024-12-15 18:14:50|537.98|535.68|538.01|535.71|538.02|535.72|537.98|535.68|5
1734286500000|2024-12-15 18:15:00|538.02|535.72|537.93|535.63|538.02|535.72|537.9|535.6|10
1734286510000|2024-12-15 18:15:10|537.92|535.62|537.8|535.5|537.93|535.63|537.79|535.49|16
1734286520000|2024-12-15 18:15:20|537.79|535.49|537.68|535.38|537.8|535.5|537.67|535.37|8
1734286530000|2024-12-15 18:15:30|537.69|535.39|537.67|535.37|537.69|535.39|537.65|535.35|12
1734286540000|2024-12-15 18:15:40|537.66|535.36|537.64|535.34|537.67|535.37|537.62|535.32|11
1734286560000|2024-12-15 18:16:00|537.62|535.32|537.79|535.49|537.84|535.54|537.62|535.32|10
1734286570000|2024-12-15 18:16:10|537.78|535.48|537.47|535.17|537.78|535.48|537.42|535.12|20
1734286580000|2024-12-15 18:16:20|537.5|535.2|537.77|535.47|537.77|535.47|537.5|535.2|14
1734286590000|2024-12-15 18:16:30|537.76|535.46|537.68|535.38|537.77|535.47|537.67|535.37|9
1734286600000|2024-12-15 18:16:40|537.69|535.39|537.72|535.42|537.77|535.47|537.68|535.38|14
1734286610000|2024-12-15 18:16:50|537.7|535.4|537.66|535.36|537.73|535.43|537.66|535.36|10
1734286620000|2024-12-15 18:17:00|537.67|535.37|537.73|535.43|537.75|535.45|537.6|535.3|21
1734286630000|2024-12-15 18:17:10|537.74|535.44|537.69|535.39|537.79|535.49|537.68|535.38|18
1734286640000|2024-12-15 18:17:20|537.68|535.38|537.72|535.42|537.72|535.42|537.63|535.33|16
1734286650000|2024-12-15 18:17:30|537.74|535.44|537.84|535.54|537.88|535.58|537.72|535.42|17
1734286660000|2024-12-15 18:17:40|537.82|535.52|537.77|535.47|537.84|535.54|537.76|535.46|14
1734286670000|2024-12-15 18:17:50|537.79|535.49|537.88|535.58|537.88|535.58|537.76|535.46|11
1734286710000|2024-12-15 18:18:30|537.85|535.55|537.85|535.55|537.86|535.56|537.83|535.53|10
1734286720000|2024-12-15 18:18:40|537.82|535.52|537.85|535.55|537.85|535.55|537.82|535.52|7
1734286730000|2024-12-15 18:18:50|537.82|535.52|537.75|535.45|537.82|535.52|537.74|535.44|10
1734286740000|2024-12-15 18:19:00|537.76|535.46|537.5|535.2|537.76|535.46|537.48|535.18|20
1734286750000|2024-12-15 18:19:10|537.52|535.22|537.6|535.3|537.6|535.3|537.48|535.18|16
1734286760000|2024-12-15 18:19:20|537.61|535.31|537.52|535.22|537.61|535.31|537.47|535.17|23
1734286770000|2024-12-15 18:19:30|537.47|535.17|537.26|534.96|537.51|535.21|537.22|534.92|24
1734286780000|2024-12-15 18:19:40|537.25|534.95|537.33|535.03|537.35|535.05|537.24|534.94|20
1734286790000|2024-12-15 18:19:50|537.32|535.02|537.27|534.97|537.32|535.02|537.26|534.96|8
1734286800000|2024-12-15 18:20:00|537.24|534.94|537.26|534.96|537.29|534.99|537.21|534.91|18
1734286810000|2024-12-15 18:20:10|537.27|534.97|537.3|535|537.31|535.01|537.27|534.97|8
1734286820000|2024-12-15 18:20:20|537.31|535.01|537.32|535.02|537.32|535.02|537.31|535.01|2
1734286830000|2024-12-15 18:20:30|537.33|535.03|537.35|535.05|537.35|535.05|537.33|535.03|2
1734286970000|2024-12-15 18:22:50|537.36|535.06|537.7|535.4|537.7|535.4|537.36|535.06|3
1734287000000|2024-12-15 18:23:20|537.67|535.37|537.7|535.4|537.7|535.4|537.67|535.37|3
1734287010000|2024-12-15 18:23:30|537.69|535.39|537.7|535.4|537.7|535.4|537.69|535.39|12
1734287090000|2024-12-15 18:24:50|537.88|535.58|538.05|535.75|538.05|535.75|537.88|535.58|6
1734287100000|2024-12-15 18:25:00|538.06|535.76|538.78|536.48|538.86|536.56|538.06|535.76|16
1734287110000|2024-12-15 18:25:10|538.77|536.47|538.83|536.53|538.88|536.58|538.77|536.47|11
1734287120000|2024-12-15 18:25:20|538.81|536.51|538.81|536.51|538.88|536.58|538.81|536.51|17
1734287130000|2024-12-15 18:25:30|538.79|536.49|538.65|536.35|538.81|536.51|538.65|536.35|18
1734287140000|2024-12-15 18:25:40|538.64|536.34|538.48|536.18|538.65|536.35|538.48|536.18|19
1734287150000|2024-12-15 18:25:50|538.54|536.24|538.52|536.22|538.54|536.24|538.49|536.19|12
1734287160000|2024-12-15 18:26:00|538.53|536.23|538.6|536.3|538.65|536.35|538.53|536.23|14
1734287170000|2024-12-15 18:26:10|538.58|536.28|538.51|536.21|538.59|536.29|538.48|536.18|13
1734287180000|2024-12-15 18:26:20|538.49|536.19|538.4|536.1|538.49|536.19|538.34|536.04|14
1734287190000|2024-12-15 18:26:30|538.38|536.08|538.36|536.06|538.39|536.09|538.36|536.06|3
1734287200000|2024-12-15 18:26:40|538.35|536.05|538.45|536.15|538.45|536.15|538.35|536.05|7
1734287210000|2024-12-15 18:26:50|538.42|536.12|538.37|536.07|538.42|536.12|538.28|535.98|21
1734287220000|2024-12-15 18:27:00|538.38|536.08|538.5|536.2|538.5|536.2|538.38|536.08|7
1734287230000|2024-12-15 18:27:10|538.49|536.19|538.49|536.19|538.49|536.19|538.47|536.17|5
1734287240000|2024-12-15 18:27:20|538.47|536.17|538.46|536.16|538.49|536.19|538.46|536.16|9
1734287250000|2024-12-15 18:27:30|538.47|536.17|538.51|536.21|538.51|536.21|538.42|536.12|13
1734287260000|2024-12-15 18:27:40|538.5|536.2|538.48|536.18|538.51|536.21|538.46|536.16|9
1734287270000|2024-12-15 18:27:50|538.49|536.19|538.48|536.18|538.5|536.2|538.42|536.12|12
1734287280000|2024-12-15 18:28:00|538.47|536.17|538.41|536.11|538.48|536.18|538.39|536.09|17
1734287290000|2024-12-15 18:28:10|538.4|536.1|538.29|535.99|538.41|536.11|538.27|535.97|14
1734287300000|2024-12-15 18:28:20|538.27|535.97|538.31|536.01|538.4|536.1|538.27|535.97|15
1734287310000|2024-12-15 18:28:30|538.32|536.02|538.36|536.06|538.38|536.08|538.32|536.02|8
1734287320000|2024-12-15 18:28:40|538.34|536.04|538.32|536.02|538.35|536.05|538.32|536.02|11
1734287330000|2024-12-15 18:28:50|538.33|536.03|538.31|536.01|538.37|536.07|538.31|536.01|13
1734287340000|2024-12-15 18:29:00|538.32|536.02|538.34|536.04|538.34|536.04|538.24|535.94|10
1734287350000|2024-12-15 18:29:10|538.35|536.05|538.43|536.13|538.44|536.14|538.35|536.05|11
1734287360000|2024-12-15 18:29:20|538.45|536.15|538.38|536.08|538.48|536.18|538.38|536.08|16
1734287370000|2024-12-15 18:29:30|538.37|536.07|538.35|536.05|538.38|536.08|538.33|536.03|9
1734287380000|2024-12-15 18:29:40|538.33|536.03|538.31|536.01|538.35|536.05|538.31|536.01|7
1734287390000|2024-12-15 18:29:50|538.3|536|538.36|536.06|538.36|536.06|538.3|536|10
1734287400000|2024-12-15 18:30:00|538.45|536.15|538.41|536.11|538.48|536.18|538.4|536.1|17
1734287410000|2024-12-15 18:30:10|538.39|536.09|538.29|535.99|538.41|536.11|538.26|535.96|17
1734287420000|2024-12-15 18:30:20|538.25|535.95|538.29|535.99|538.29|535.99|538.25|535.95|6
1734287460000|2024-12-15 18:31:00|538.27|535.97|538.28|535.98|538.29|535.99|538.22|535.92|12
1734287470000|2024-12-15 18:31:10|538.29|535.99|538.29|535.99|538.29|535.99|538.26|535.96|6
1734287480000|2024-12-15 18:31:20|538.27|535.97|538.26|535.96|538.28|535.98|538.21|535.91|15
1734287490000|2024-12-15 18:31:30|538.23|535.93|538.1|535.8|538.26|535.96|538.1|535.8|19
1734287500000|2024-12-15 18:31:40|538.12|535.82|538.11|535.81|538.12|535.82|538.07|535.77|16
1734287510000|2024-12-15 18:31:50|538.09|535.79|538.07|535.77|538.13|535.83|538.07|535.77|19
1734287520000|2024-12-15 18:32:00|538.09|535.79|538.09|535.79|538.1|535.8|537.9|535.6|11
1734287530000|2024-12-15 18:32:10|538.08|535.78|538.09|535.79|538.2|535.9|538.04|535.74|23
1734287540000|2024-12-15 18:32:20|538.06|535.76|537.95|535.65|538.1|535.8|537.95|535.65|16
1734287550000|2024-12-15 18:32:30|537.94|535.64|538|535.7|538.06|535.76|537.89|535.59|20
1734287560000|2024-12-15 18:32:40|538.01|535.71|537.97|535.67|538.04|535.74|537.97|535.67|8
1734287570000|2024-12-15 18:32:50|537.95|535.65|537.89|535.59|537.95|535.65|537.85|535.55|14
1734287580000|2024-12-15 18:33:00|537.88|535.58|537.92|535.62|537.95|535.65|537.88|535.58|13
1734287590000|2024-12-15 18:33:10|537.95|535.65|537.93|535.63|537.96|535.66|537.86|535.56|11
1734287600000|2024-12-15 18:33:20|537.95|535.65|537.86|535.56|537.95|535.65|537.83|535.53|12
1734287610000|2024-12-15 18:33:30|537.85|535.55|537.72|535.42|537.86|535.56|537.7|535.4|11
1734287620000|2024-12-15 18:33:40|537.73|535.43|537.81|535.51|537.82|535.52|537.73|535.43|10
1734287630000|2024-12-15 18:33:50|537.8|535.5|537.83|535.53|537.85|535.55|537.78|535.48|8
1734287640000|2024-12-15 18:34:00|537.8|535.5|537.88|535.58|537.9|535.6|537.76|535.46|12
1734287650000|2024-12-15 18:34:10|537.95|535.65|538.01|535.71|538.04|535.74|537.95|535.65|11
1734287660000|2024-12-15 18:34:20|538.02|535.72|538.07|535.77|538.08|535.78|538.02|535.72|5
1734287670000|2024-12-15 18:34:30|538.08|535.78|538.18|535.88|538.22|535.92|538.08|535.78|17
1734287680000|2024-12-15 18:34:40|538.15|535.85|538.29|535.99|538.29|535.99|538.15|535.85|4
1734287690000|2024-12-15 18:34:50|538.27|535.97|538.25|535.95|538.28|535.98|538.24|535.94|6
1734287700000|2024-12-15 18:35:00|538.24|535.94|538.26|535.96|538.26|535.96|538.19|535.89|12
1734287710000|2024-12-15 18:35:10|538.25|535.95|538.19|535.89|538.26|535.96|538.17|535.87|14
1734287720000|2024-12-15 18:35:20|538.17|535.87|538.24|535.94|538.25|535.95|538.14|535.84|12
1734287730000|2024-12-15 18:35:30|538.23|535.93|538|535.7|538.24|535.94|538|535.7|16
1734287740000|2024-12-15 18:35:40|537.99|535.69|538.01|535.71|538.07|535.77|537.99|535.69|14
1734287750000|2024-12-15 18:35:50|537.99|535.69|538.16|535.86|538.22|535.92|537.98|535.68|14
1734287760000|2024-12-15 18:36:00|538.13|535.83|538.04|535.74|538.13|535.83|538.04|535.74|8
1734287770000|2024-12-15 18:36:10|538.03|535.73|537.95|535.65|538.03|535.73|537.94|535.64|7
1734287780000|2024-12-15 18:36:20|537.96|535.66|537.96|535.66|538.06|535.76|537.96|535.66|10
1734287790000|2024-12-15 18:36:30|537.97|535.67|537.95|535.65|537.98|535.68|537.92|535.62|10
1734287800000|2024-12-15 18:36:40|537.96|535.66|537.93|535.63|537.96|535.66|537.93|535.63|13
1734287810000|2024-12-15 18:36:50|537.94|535.64|537.9|535.6|537.94|535.64|537.9|535.6|5
1734287820000|2024-12-15 18:37:00|537.93|535.63|538.16|535.86|538.19|535.89|537.93|535.63|9
1734287830000|2024-12-15 18:37:10|538.14|535.84|537.98|535.68|538.14|535.84|537.98|535.68|16
1734287840000|2024-12-15 18:37:20|537.95|535.65|538.04|535.74|538.05|535.75|537.95|535.65|4
1734287850000|2024-12-15 18:37:30|538.09|535.79|538|535.7|538.09|535.79|537.99|535.69|9
1734287860000|2024-12-15 18:37:40|538.04|535.74|537.9|535.6|538.04|535.74|537.9|535.6|18
1734287870000|2024-12-15 18:37:50|537.96|535.66|537.93|535.63|537.96|535.66|537.93|535.63|4
1734287890000|2024-12-15 18:38:10|537.92|535.62|537.77|535.47|537.92|535.62|537.75|535.45|10
1734287900000|2024-12-15 18:38:20|537.75|535.45|537.83|535.53|537.83|535.53|537.72|535.42|18
1734287910000|2024-12-15 18:38:30|537.8|535.5|537.76|535.46|537.8|535.5|537.76|535.46|9
1734287920000|2024-12-15 18:38:40|537.75|535.45|537.81|535.51|537.83|535.53|537.75|535.45|11
1734287930000|2024-12-15 18:38:50|537.82|535.52|537.8|535.5|537.83|535.53|537.8|535.5|16
1734287940000|2024-12-15 18:39:00|537.81|535.51|537.9|535.6|537.9|535.6|537.81|535.51|4
1734287950000|2024-12-15 18:39:10|537.91|535.61|537.93|535.63|537.93|535.63|537.91|535.61|2
1734287960000|2024-12-15 18:39:20|537.91|535.61|537.85|535.55|537.91|535.61|537.85|535.55|8
1734287970000|2024-12-15 18:39:30|537.87|535.57|537.96|535.66|537.96|535.66|537.85|535.55|9
1734287980000|2024-12-15 18:39:40|537.94|535.64|537.82|535.52|537.95|535.65|537.82|535.52|15
1734287990000|2024-12-15 18:39:50|537.83|535.53|537.97|535.67|537.97|535.67|537.79|535.49|16
1734288000000|2024-12-15 18:40:00|537.98|535.68|537.95|535.65|538|535.7|537.91|535.61|16
1734288010000|2024-12-15 18:40:10|537.96|535.66|537.89|535.59|537.96|535.66|537.86|535.56|26
1734288020000|2024-12-15 18:40:20|537.88|535.58|537.91|535.61|537.91|535.61|537.86|535.56|9
1734288030000|2024-12-15 18:40:30|537.92|535.62|538|535.7|538|535.7|537.92|535.62|6
1734288050000|2024-12-15 18:40:50|538.02|535.72|538.07|535.77|538.07|535.77|538.02|535.72|2
1734288110000|2024-12-15 18:41:50|538.04|535.74|538.04|535.74|538.04|535.74|538|535.7|12
1734288120000|2024-12-15 18:42:00|538.05|535.75|538.07|535.77|538.07|535.77|538.05|535.75|3
1734288140000|2024-12-15 18:42:20|538.04|535.74|538.02|535.72|538.05|535.75|538.01|535.71|17
1734288150000|2024-12-15 18:42:30|538.01|535.71|538.02|535.72|538.05|535.75|538.01|535.71|13
1734288160000|2024-12-15 18:42:40|538.01|535.71|537.98|535.68|538.02|535.72|537.84|535.54|19
1734288170000|2024-12-15 18:42:50|538|535.7|537.99|535.69|538|535.7|537.98|535.68|19
1734288180000|2024-12-15 18:43:00|537.98|535.68|537.88|535.58|537.99|535.69|537.83|535.53|23
1734288190000|2024-12-15 18:43:10|537.86|535.56|537.92|535.62|537.95|535.65|537.86|535.56|13
1734288200000|2024-12-15 18:43:20|537.91|535.61|538.05|535.75|538.06|535.76|537.91|535.61|15
1734288210000|2024-12-15 18:43:30|538.04|535.74|538.02|535.72|538.05|535.75|538|535.7|21
1734288220000|2024-12-15 18:43:40|538.01|535.71|538.02|535.72|538.02|535.72|537.9|535.6|12
1734288230000|2024-12-15 18:43:50|537.99|535.69|537.99|535.69|538.02|535.72|537.99|535.69|10
1734288240000|2024-12-15 18:44:00|537.97|535.67|538.03|535.73|538.03|535.73|537.97|535.67|7
1734288250000|2024-12-15 18:44:10|538.05|535.75|538.07|535.77|538.07|535.77|538.05|535.75|3
1734288270000|2024-12-15 18:44:30|538.03|535.73|538.02|535.72|538.05|535.75|538.02|535.72|6
1734288280000|2024-12-15 18:44:40|538.03|535.73|538|535.7|538.05|535.75|538|535.7|13
1734288290000|2024-12-15 18:44:50|538.01|535.71|538|535.7|538.01|535.71|537.97|535.67|9
1734288300000|2024-12-15 18:45:00|538.01|535.71|538.07|535.77|538.07|535.77|538|535.7|15
1734288310000|2024-12-15 18:45:10|538.04|535.74|538.05|535.75|538.05|535.75|538.04|535.74|4
1734288320000|2024-12-15 18:45:20|538.04|535.74|538.05|535.75|538.07|535.77|538.04|535.74|5
1734288330000|2024-12-15 18:45:30|538.04|535.74|538.07|535.77|538.07|535.77|538.04|535.74|3
1734288360000|2024-12-15 18:46:00|538.04|535.74|538|535.7|538.04|535.74|537.99|535.69|5
1734288370000|2024-12-15 18:46:10|537.97|535.67|537.78|535.48|537.97|535.67|537.78|535.48|20
1734288380000|2024-12-15 18:46:20|537.81|535.51|537.86|535.56|537.89|535.59|537.81|535.51|17
1734288390000|2024-12-15 18:46:30|537.82|535.52|537.86|535.56|537.88|535.58|537.82|535.52|23
1734288400000|2024-12-15 18:46:40|537.81|535.51|537.82|535.52|537.83|535.53|537.76|535.46|23
1734288410000|2024-12-15 18:46:50|537.83|535.53|537.88|535.58|537.88|535.58|537.82|535.52|22
1734288420000|2024-12-15 18:47:00|537.87|535.57|537.93|535.63|537.93|535.63|537.87|535.57|18
1734288430000|2024-12-15 18:47:10|537.94|535.64|537.82|535.52|537.94|535.64|537.78|535.48|10
1734288440000|2024-12-15 18:47:20|537.8|535.5|537.87|535.57|537.88|535.58|537.8|535.5|14
1734288450000|2024-12-15 18:47:30|537.86|535.56|537.8|535.5|537.88|535.58|537.8|535.5|18
1734288460000|2024-12-15 18:47:40|537.81|535.51|537.79|535.49|537.84|535.54|537.74|535.44|26
1734288470000|2024-12-15 18:47:50|537.8|535.5|537.79|535.49|537.81|535.51|537.76|535.46|18
1734288480000|2024-12-15 18:48:00|537.78|535.48|537.82|535.52|537.82|535.52|537.76|535.46|21
1734288490000|2024-12-15 18:48:10|537.81|535.51|537.8|535.5|537.82|535.52|537.77|535.47|23
1734288500000|2024-12-15 18:48:20|537.81|535.51|538|535.7|538|535.7|537.8|535.5|14
1734288510000|2024-12-15 18:48:30|538.01|535.71|537.96|535.66|538.01|535.71|537.95|535.65|4
1734288520000|2024-12-15 18:48:40|537.94|535.64|537.89|535.59|537.94|535.64|537.89|535.59|2
1734288530000|2024-12-15 18:48:50|537.88|535.58|537.96|535.66|537.96|535.66|537.87|535.57|9
1734288540000|2024-12-15 18:49:00|537.97|535.67|537.96|535.66|538|535.7|537.96|535.66|8
1734288550000|2024-12-15 18:49:10|537.93|535.63|537.81|535.51|537.93|535.63|537.81|535.51|19
1734288560000|2024-12-15 18:49:20|537.82|535.52|537.87|535.57|537.87|535.57|537.82|535.52|13
1734288570000|2024-12-15 18:49:30|537.84|535.54|537.97|535.67|537.97|535.67|537.79|535.49|20
1734288580000|2024-12-15 18:49:40|537.96|535.66|537.89|535.59|537.96|535.66|537.89|535.59|17
1734288590000|2024-12-15 18:49:50|537.88|535.58|537.76|535.46|537.89|535.59|537.73|535.43|22
1734288600000|2024-12-15 18:50:00|537.77|535.47|537.6|535.3|537.77|535.47|537.58|535.28|16
1734288610000|2024-12-15 18:50:10|537.59|535.29|537.41|535.11|537.59|535.29|537.41|535.11|10
1734288620000|2024-12-15 18:50:20|537.4|535.1|537.46|535.16|537.54|535.24|537.38|535.08|23
1734288630000|2024-12-15 18:50:30|537.45|535.15|537.42|535.12|537.52|535.22|537.41|535.11|17
1734288640000|2024-12-15 18:50:40|537.43|535.13|537.63|535.33|537.67|535.37|537.43|535.13|20
1734288650000|2024-12-15 18:50:50|537.57|535.27|537.6|535.3|537.63|535.33|537.55|535.25|17
1734288660000|2024-12-15 18:51:00|537.63|535.33|537.53|535.23|537.63|535.33|537.53|535.23|14
1734288670000|2024-12-15 18:51:10|537.52|535.22|537.33|535.03|537.52|535.22|537.33|535.03|13
1734288680000|2024-12-15 18:51:20|537.32|535.02|537.13|534.83|537.32|535.02|537.13|534.83|23
1734288690000|2024-12-15 18:51:30|537.15|534.85|537.4|535.1|537.43|535.13|537.15|534.85|28
1734288700000|2024-12-15 18:51:40|537.41|535.11|537.4|535.1|537.43|535.13|537.4|535.1|14
1734288710000|2024-12-15 18:51:50|537.41|535.11|537.43|535.13|537.44|535.14|537.4|535.1|8
1734288720000|2024-12-15 18:52:00|537.47|535.17|537.69|535.39|537.7|535.4|537.47|535.17|12
1734288730000|2024-12-15 18:52:10|537.7|535.4|537.8|535.5|537.8|535.5|537.69|535.39|21
1734288740000|2024-12-15 18:52:20|537.78|535.48|537.83|535.53|537.83|535.53|537.78|535.48|6
1734288750000|2024-12-15 18:52:30|537.84|535.54|537.81|535.51|537.84|535.54|537.81|535.51|10
1734288760000|2024-12-15 18:52:40|537.82|535.52|537.83|535.53|537.83|535.53|537.8|535.5|17
1734288770000|2024-12-15 18:52:50|537.81|535.51|537.8|535.5|537.83|535.53|537.8|535.5|10
1734288780000|2024-12-15 18:53:00|537.81|535.51|537.81|535.51|537.82|535.52|537.77|535.47|17
1734288790000|2024-12-15 18:53:10|537.8|535.5|537.78|535.48|537.81|535.51|537.77|535.47|10
1734288800000|2024-12-15 18:53:20|537.77|535.47|537.74|535.44|537.77|535.47|537.7|535.4|27
1734288810000|2024-12-15 18:53:30|537.72|535.42|537.62|535.32|537.72|535.42|537.59|535.29|16
1734288820000|2024-12-15 18:53:40|537.64|535.34|537.5|535.2|537.64|535.34|537.48|535.18|15
1734288830000|2024-12-15 18:53:50|537.48|535.18|537.45|535.15|537.49|535.19|537.45|535.15|15
1734288840000|2024-12-15 18:54:00|537.46|535.16|537.5|535.2|537.56|535.26|537.46|535.16|18
1734288850000|2024-12-15 18:54:10|537.47|535.17|537.42|535.12|537.48|535.18|537.39|535.09|13
1734288860000|2024-12-15 18:54:20|537.41|535.11|537.41|535.11|537.42|535.12|537.4|535.1|18
1734288870000|2024-12-15 18:54:30|537.4|535.1|537.41|535.11|537.45|535.15|537.4|535.1|11
1734288880000|2024-12-15 18:54:40|537.42|535.12|537.4|535.1|537.42|535.12|537.37|535.07|11
1734288890000|2024-12-15 18:54:50|537.39|535.09|537.4|535.1|537.42|535.12|537.36|535.06|15
1734288900000|2024-12-15 18:55:00|537.39|535.09|537.42|535.12|537.42|535.12|537.38|535.08|4
1734288910000|2024-12-15 18:55:10|537.39|535.09|537.36|535.06|537.41|535.11|537.35|535.05|17
1734288920000|2024-12-15 18:55:20|537.38|535.08|537.35|535.05|537.38|535.08|537.34|535.04|17
1734288930000|2024-12-15 18:55:30|537.37|535.07|537.36|535.06|537.37|535.07|537.35|535.05|13
1734288940000|2024-12-15 18:55:40|537.37|535.07|537.44|535.14|537.47|535.17|537.36|535.06|12
1734288950000|2024-12-15 18:55:50|537.45|535.15|537.5|535.2|537.53|535.23|537.45|535.15|19
1734288960000|2024-12-15 18:56:00|537.49|535.19|537.61|535.31|537.61|535.31|537.48|535.18|11
1734288970000|2024-12-15 18:56:10|537.64|535.34|537.61|535.31|537.64|535.34|537.6|535.3|7
1734288980000|2024-12-15 18:56:20|537.64|535.34|537.58|535.28|537.64|535.34|537.57|535.27|12
1734288990000|2024-12-15 18:56:30|537.59|535.29|537.58|535.28|537.59|535.29|537.57|535.27|8
1734289000000|2024-12-15 18:56:40|537.59|535.29|537.57|535.27|537.59|535.29|537.57|535.27|13
1734289010000|2024-12-15 18:56:50|537.58|535.28|537.58|535.28|537.58|535.28|537.57|535.27|15
1734289020000|2024-12-15 18:57:00|537.59|535.29|537.58|535.28|537.59|535.29|537.57|535.27|8
1734289030000|2024-12-15 18:57:10|537.57|535.27|537.64|535.34|537.64|535.34|537.57|535.27|5
1734289040000|2024-12-15 18:57:20|537.62|535.32|537.62|535.32|537.64|535.34|537.61|535.31|18
1734289050000|2024-12-15 18:57:30|537.64|535.34|537.64|535.34|537.64|535.34|537.64|535.34|1
1734289060000|2024-12-15 18:57:40|537.62|535.32|537.61|535.31|537.64|535.34|537.61|535.31|9
1734289070000|2024-12-15 18:57:50|537.6|535.3|537.56|535.26|537.61|535.31|537.56|535.26|8
1734289080000|2024-12-15 18:58:00|537.55|535.25|537.5|535.2|537.55|535.25|537.49|535.19|16
1734289090000|2024-12-15 18:58:10|537.49|535.19|537.57|535.27|537.58|535.28|537.48|535.18|14
1734289100000|2024-12-15 18:58:20|537.58|535.28|537.64|535.34|537.64|535.34|537.57|535.27|14
1734289140000|2024-12-15 18:59:00|537.58|535.28|537.59|535.29|537.6|535.3|537.58|535.28|8
1734289150000|2024-12-15 18:59:10|537.6|535.3|537.61|535.31|537.63|535.33|537.59|535.29|10
1734289160000|2024-12-15 18:59:20|537.62|535.32|537.62|535.32|537.64|535.34|537.62|535.32|5
1734289170000|2024-12-15 18:59:30|537.6|535.3|537.59|535.29|537.6|535.3|537.58|535.28|8
1734289180000|2024-12-15 18:59:40|537.58|535.28|537.59|535.29|537.61|535.31|537.57|535.27|18
1734289190000|2024-12-15 18:59:50|537.56|535.26|537.63|535.33|537.64|535.34|537.56|535.26|7
1734289200000|2024-12-15 19:00:00|537.62|535.32|537.54|535.24|537.64|535.34|537.54|535.24|19
1734289210000|2024-12-15 19:00:10|537.52|535.22|537.57|535.27|537.59|535.29|537.52|535.22|8
1734289220000|2024-12-15 19:00:20|537.58|535.28|537.62|535.32|537.64|535.34|537.58|535.28|11
1734289230000|2024-12-15 19:00:30|537.61|535.31|537.64|535.34|537.64|535.34|537.6|535.3|15
1734289250000|2024-12-15 19:00:50|537.67|535.37|537.85|535.55|537.85|535.55|537.67|535.37|3
1734289280000|2024-12-15 19:01:20|538.1|535.8|538.34|536.04|538.34|536.04|538.1|535.8|6
1734289290000|2024-12-15 19:01:30|538.33|536.03|539.1|536.8|539.31|537.01|538.33|536.03|15
1734289300000|2024-12-15 19:01:40|539.19|536.89|539.31|537.01|539.32|537.02|539.14|536.84|10
1734289310000|2024-12-15 19:01:50|539.32|537.02|539.34|537.04|539.34|537.04|539.31|537.01|10
1734289360000|2024-12-15 19:02:40|539.29|536.99|539.13|536.83|539.33|537.03|539.13|536.83|22
1734289370000|2024-12-15 19:02:50|539.1|536.8|539.11|536.81|539.13|536.83|539.02|536.72|18
1734289380000|2024-12-15 19:03:00|539.12|536.82|539.13|536.83|539.28|536.98|539.12|536.82|30
1734289390000|2024-12-15 19:03:10|539.15|536.85|539.03|536.73|539.15|536.85|538.98|536.68|22
1734289400000|2024-12-15 19:03:20|539.01|536.71|539|536.7|539.01|536.71|538.99|536.69|8
1734289410000|2024-12-15 19:03:30|538.99|536.69|539.03|536.73|539.03|536.73|538.9|536.6|14
1734289420000|2024-12-15 19:03:40|539|536.7|538.86|536.56|539.03|536.73|538.86|536.56|13
1734289430000|2024-12-15 19:03:50|538.81|536.51|538.64|536.34|538.81|536.51|538.62|536.32|11
1734289440000|2024-12-15 19:04:00|538.67|536.37|538.85|536.55|538.86|536.56|538.67|536.37|11
1734289450000|2024-12-15 19:04:10|538.84|536.54|539.01|536.71|539.01|536.71|538.84|536.54|11
1734289460000|2024-12-15 19:04:20|539|536.7|538.91|536.61|539|536.7|538.9|536.6|11
1734289470000|2024-12-15 19:04:30|538.9|536.6|538.83|536.53|538.9|536.6|538.81|536.51|10
1734289480000|2024-12-15 19:04:40|538.85|536.55|538.82|536.52|538.85|536.55|538.78|536.48|12
1734289490000|2024-12-15 19:04:50|538.8|536.5|538.64|536.34|538.8|536.5|538.64|536.34|15
1734289500000|2024-12-15 19:05:00|538.65|536.35|538.64|536.34|538.67|536.37|538.58|536.28|20
1734289510000|2024-12-15 19:05:10|538.66|536.36|538.6|536.3|538.66|536.36|538.6|536.3|13
1734289520000|2024-12-15 19:05:20|538.61|536.31|538.71|536.41|538.79|536.49|538.61|536.31|14
1734289530000|2024-12-15 19:05:30|538.72|536.42|538.88|536.58|538.9|536.6|538.7|536.4|21
1734289540000|2024-12-15 19:05:40|538.89|536.59|538.96|536.66|538.96|536.66|538.89|536.59|7
1734289550000|2024-12-15 19:05:50|538.94|536.64|538.9|536.6|538.95|536.65|538.9|536.6|16
1734289560000|2024-12-15 19:06:00|538.88|536.58|538.95|536.65|538.95|536.65|538.87|536.57|11
1734289570000|2024-12-15 19:06:10|538.93|536.63|538.96|536.66|538.96|536.66|538.93|536.63|11
1734289590000|2024-12-15 19:06:30|538.93|536.63|538.86|536.56|538.95|536.65|538.86|536.56|11
1734289600000|2024-12-15 19:06:40|538.85|536.55|538.83|536.53|538.85|536.55|538.81|536.51|9
1734289610000|2024-12-15 19:06:50|538.84|536.54|538.96|536.66|538.96|536.66|538.84|536.54|14
1734289700000|2024-12-15 19:08:20|538.93|536.63|538.96|536.66|538.96|536.66|538.93|536.63|3
1734289840000|2024-12-15 19:10:40|538.93|536.63|538.43|536.13|538.93|536.63|538.43|536.13|4
1734289850000|2024-12-15 19:10:50|538.45|536.15|538.25|535.95|538.46|536.16|538.23|535.93|17
1734289860000|2024-12-15 19:11:00|538.26|535.96|538.29|535.99|538.29|535.99|538.25|535.95|13
1734289870000|2024-12-15 19:11:10|538.28|535.98|538.22|535.92|538.29|535.99|538.19|535.89|14
1734289880000|2024-12-15 19:11:20|538.21|535.91|538.26|535.96|538.3|536|538.21|535.91|21
1734289890000|2024-12-15 19:11:30|538.27|535.97|538.23|535.93|538.29|535.99|538.2|535.9|15
1734289900000|2024-12-15 19:11:40|538.22|535.92|538.2|535.9|538.25|535.95|538.18|535.88|15
1734289910000|2024-12-15 19:11:50|538.21|535.91|538.19|535.89|538.24|535.94|538.15|535.85|9
1734289920000|2024-12-15 19:12:00|538.2|535.9|538.04|535.74|538.2|535.9|538.03|535.73|22
1734289930000|2024-12-15 19:12:10|537.99|535.69|538.1|535.8|538.1|535.8|537.97|535.67|15
1734289940000|2024-12-15 19:12:20|538.14|535.84|538.1|535.8|538.14|535.84|538.09|535.79|18
1734289950000|2024-12-15 19:12:30|538.11|535.81|538.02|535.72|538.12|535.82|537.99|535.69|14
1734289960000|2024-12-15 19:12:40|538.01|535.71|538.01|535.71|538.02|535.72|538.01|535.71|7
1734289970000|2024-12-15 19:12:50|537.96|535.66|537.98|535.68|537.99|535.69|537.96|535.66|4
1734289980000|2024-12-15 19:13:00|537.93|535.63|538.18|535.88|538.18|535.88|537.92|535.62|17
1734289990000|2024-12-15 19:13:10|538.19|535.89|538.37|536.07|538.37|536.07|538.19|535.89|9
1734290010000|2024-12-15 19:13:30|538.34|536.04|538.34|536.04|538.34|536.04|538.33|536.03|3
1734290020000|2024-12-15 19:13:40|538.31|536.01|538.33|536.03|538.34|536.04|538.28|535.98|17
1734290030000|2024-12-15 19:13:50|538.37|536.07|538.37|536.07|538.37|536.07|538.37|536.07|1
1734290060000|2024-12-15 19:14:20|538.39|536.09|538.42|536.12|538.42|536.12|538.39|536.09|2
1734290070000|2024-12-15 19:14:30|538.45|536.15|538.49|536.19|538.49|536.19|538.45|536.15|2
1734290090000|2024-12-15 19:14:50|538.47|536.17|538.49|536.19|538.49|536.19|538.47|536.17|3
1734290160000|2024-12-15 19:16:00|538.5|536.2|538.52|536.22|538.52|536.22|538.5|536.2|2
1734290250000|2024-12-15 19:17:30|538.49|536.19|538.51|536.21|538.51|536.21|538.48|536.18|12
1734290260000|2024-12-15 19:17:40|538.52|536.22|538.51|536.21|538.52|536.22|538.51|536.21|2
1734290270000|2024-12-15 19:17:50|538.52|536.22|538.52|536.22|538.52|536.22|538.52|536.22|1
1734290280000|2024-12-15 19:18:00|538.47|536.17|538.46|536.16|538.52|536.22|538.45|536.15|17
1734290290000|2024-12-15 19:18:10|538.47|536.17|538.47|536.17|538.47|536.17|538.46|536.16|13
1734290300000|2024-12-15 19:18:20|538.48|536.18|538.52|536.22|538.52|536.22|538.48|536.18|2
1734307200000|2024-12-16 00:00:00|547.07|544.77|547.48|545.18|547.48|545.18|547.07|544.77|9
1734307210000|2024-12-16 00:00:10|547.71|545.41|548.23|545.93|548.73|546.43|547.71|545.41|29
1734307220000|2024-12-16 00:00:20|548.26|545.96|548.33|546.03|548.45|546.15|548.1|545.8|33
1734307230000|2024-12-16 00:00:30|548.2|545.9|548.62|546.32|548.64|546.34|547.98|545.68|33
1734307240000|2024-12-16 00:00:40|548.63|546.33|548.15|545.85|548.69|546.39|548.15|545.85|27
1734307250000|2024-12-16 00:00:50|547.84|545.54|547.54|545.24|547.84|545.54|547.46|545.16|11
1734307260000|2024-12-16 00:01:00|547.56|545.26|547.57|545.27|547.82|545.52|547.45|545.15|19
1734307270000|2024-12-16 00:01:10|547.69|545.39|547|544.7|547.74|545.44|547|544.7|22
1734307280000|2024-12-16 00:01:20|546.92|544.62|546.63|544.33|547.16|544.86|546.54|544.24|25
1734307290000|2024-12-16 00:01:30|546.68|544.38|546.7|544.4|546.96|544.66|546.55|544.25|34
1734307300000|2024-12-16 00:01:40|546.74|544.44|546.31|544.01|546.76|544.46|546.31|544.01|11
1734307310000|2024-12-16 00:01:50|546.38|544.08|546.39|544.09|546.69|544.39|546.38|544.08|29
1734307320000|2024-12-16 00:02:00|546.4|544.1|546.32|544.02|546.42|544.12|546.31|544.01|7
1734307340000|2024-12-16 00:02:20|546.26|543.96|545.87|543.57|546.26|543.96|545.82|543.52|8
1734307350000|2024-12-16 00:02:30|545.82|543.52|546|543.7|546.05|543.75|545.82|543.52|26
1734307360000|2024-12-16 00:02:40|546.01|543.71|546.14|543.84|546.23|543.93|546.01|543.71|25
1734307370000|2024-12-16 00:02:50|546.11|543.81|546.05|543.75|546.24|543.94|545.98|543.68|31
1734307380000|2024-12-16 00:03:00|546.1|543.8|545.98|543.68|546.15|543.85|545.98|543.68|8
1734307390000|2024-12-16 00:03:10|546.03|543.73|546.18|543.88|546.25|543.95|545.99|543.69|22
1734307400000|2024-12-16 00:03:20|546.16|543.86|546.53|544.23|546.53|544.23|546|543.7|26
1734307410000|2024-12-16 00:03:30|546.81|544.51|546.91|544.61|546.91|544.61|546.81|544.51|3
1734307420000|2024-12-16 00:03:40|546.89|544.59|546.76|544.46|546.89|544.59|546.72|544.42|10
1734307430000|2024-12-16 00:03:50|546.78|544.48|546.91|544.61|546.91|544.61|546.76|544.46|27
1734307440000|2024-12-16 00:04:00|546.9|544.6|546.78|544.48|546.91|544.61|546.76|544.46|12
1734307450000|2024-12-16 00:04:10|546.81|544.51|546.91|544.61|546.91|544.61|546.8|544.5|13
1734307460000|2024-12-16 00:04:20|546.82|544.52|546.91|544.61|546.91|544.61|546.71|544.41|16
1734307470000|2024-12-16 00:04:30|546.87|544.57|546.84|544.54|546.87|544.57|546.79|544.49|7
1734307480000|2024-12-16 00:04:40|546.87|544.57|546.91|544.61|546.91|544.61|546.86|544.56|5
1734307490000|2024-12-16 00:04:50|547.03|544.73|547.12|544.82|547.15|544.85|547.03|544.73|9
1734307500000|2024-12-16 00:05:00|547.13|544.83|547.12|544.82|547.13|544.83|547.12|544.82|2
1734307510000|2024-12-16 00:05:10|546.98|544.68|546.72|544.42|546.98|544.68|546.72|544.42|8
1734307520000|2024-12-16 00:05:20|546.46|544.16|546.39|544.09|546.46|544.16|546.37|544.07|6
1734307530000|2024-12-16 00:05:30|546.41|544.11|546.6|544.3|546.61|544.31|546.4|544.1|32
1734307540000|2024-12-16 00:05:40|546.61|544.31|546.73|544.43|546.73|544.43|546.6|544.3|7
1734307550000|2024-12-16 00:05:50|546.94|544.64|547.08|544.78|547.15|544.85|546.94|544.64|5
1734307560000|2024-12-16 00:06:00|547.09|544.79|547.2|544.9|547.2|544.9|547.09|544.79|8
1734307570000|2024-12-16 00:06:10|547.26|544.96|548.07|545.77|548.1|545.8|547.26|544.96|23
1734307580000|2024-12-16 00:06:20|548.08|545.78|548.1|545.8|548.1|545.8|548.08|545.78|3
1734307590000|2024-12-16 00:06:30|548.05|545.75|547.86|545.56|548.08|545.78|547.84|545.54|12
1734307600000|2024-12-16 00:06:40|547.76|545.46|547.62|545.32|547.77|545.47|547.62|545.32|10
1734307610000|2024-12-16 00:06:50|547.61|545.31|547.31|545.01|547.61|545.31|547.31|545.01|18
1734307620000|2024-12-16 00:07:00|547.21|544.91|547.27|544.97|547.46|545.16|547.2|544.9|27
1734307630000|2024-12-16 00:07:10|547.2|544.9|547.28|544.98|547.51|545.21|547.17|544.87|26
1734307640000|2024-12-16 00:07:20|547.29|544.99|547.49|545.19|547.49|545.19|547.11|544.81|29
1734307650000|2024-12-16 00:07:30|547.5|545.2|547.79|545.49|547.79|545.49|547.5|545.2|9
1734307680000|2024-12-16 00:08:00|547.78|545.48|547.69|545.39|547.79|545.49|547.65|545.35|20
1734307690000|2024-12-16 00:08:10|547.68|545.38|547.7|545.4|547.78|545.48|547.6|545.3|26
1734307700000|2024-12-16 00:08:20|547.69|545.39|547.79|545.49|547.79|545.49|547.66|545.36|25
1734307710000|2024-12-16 00:08:30|547.77|545.47|547.45|545.15|547.78|545.48|547.45|545.15|19
1734307720000|2024-12-16 00:08:40|547.47|545.17|547.79|545.49|547.79|545.49|547.47|545.17|26
1734307740000|2024-12-16 00:09:00|547.72|545.42|547.54|545.24|547.73|545.43|547.54|545.24|5
1734307750000|2024-12-16 00:09:10|547.63|545.33|547.49|545.19|547.73|545.43|547.49|545.19|26
1734307760000|2024-12-16 00:09:20|547.45|545.15|547.74|545.44|547.77|545.47|547.41|545.11|26
1734307770000|2024-12-16 00:09:30|547.72|545.42|547.79|545.49|547.79|545.49|547.66|545.36|20
1734307790000|2024-12-16 00:09:50|547.75|545.45|547.57|545.27|547.75|545.45|547.51|545.21|18
1734307800000|2024-12-16 00:10:00|547.6|545.3|547.79|545.49|547.79|545.49|547.6|545.3|9
1734307810000|2024-12-16 00:10:10|547.78|545.48|547.72|545.42|547.78|545.48|547.72|545.42|7
1734307820000|2024-12-16 00:10:20|547.7|545.4|547.6|545.3|547.7|545.4|547.5|545.2|31
1734307830000|2024-12-16 00:10:30|547.61|545.31|547.63|545.33|547.71|545.41|547.5|545.2|25
1734307840000|2024-12-16 00:10:40|547.55|545.25|547.45|545.15|547.69|545.39|547.45|545.15|20
1734307850000|2024-12-16 00:10:50|547.46|545.16|547.79|545.49|547.79|545.49|547.4|545.1|27
1734307860000|2024-12-16 00:11:00|547.87|545.57|547.92|545.62|547.95|545.65|547.87|545.57|3
1734307870000|2024-12-16 00:11:10|547.93|545.63|547.72|545.42|547.93|545.63|547.58|545.28|32
1734307880000|2024-12-16 00:11:20|547.77|545.47|547.92|545.62|547.92|545.62|547.75|545.45|20
1734307890000|2024-12-16 00:11:30|547.93|545.63|547.83|545.53|547.95|545.65|547.83|545.53|13
1734307900000|2024-12-16 00:11:40|547.74|545.44|547.84|545.54|547.85|545.55|547.59|545.29|21
1734307910000|2024-12-16 00:11:50|547.85|545.55|547.62|545.32|547.89|545.59|547.62|545.32|18
1734307920000|2024-12-16 00:12:00|547.63|545.33|547.48|545.18|547.63|545.33|547.41|545.11|14
1734307930000|2024-12-16 00:12:10|547.49|545.19|546.9|544.6|547.61|545.31|546.9|544.6|22
1734307940000|2024-12-16 00:12:20|546.88|544.58|546.52|544.22|546.89|544.59|546.42|544.12|24
1734307950000|2024-12-16 00:12:30|546.53|544.23|547.2|544.9|547.3|545|546.49|544.19|31
1734307960000|2024-12-16 00:12:40|547.29|544.99|546.93|544.63|547.41|545.11|546.91|544.61|22
1734307970000|2024-12-16 00:12:50|547.04|544.74|546.7|544.4|547.04|544.74|546.7|544.4|12
1734307980000|2024-12-16 00:13:00|546.6|544.3|546.84|544.54|546.97|544.67|546.59|544.29|25
1734307990000|2024-12-16 00:13:10|546.92|544.62|546.42|544.12|546.92|544.62|546.42|544.12|19
1734308000000|2024-12-16 00:13:20|546.51|544.21|546.23|543.93|546.63|544.33|546.23|543.93|25
1734308010000|2024-12-16 00:13:30|546.22|543.92|545.63|543.33|546.22|543.92|545.63|543.33|13
1734308020000|2024-12-16 00:13:40|545.78|543.48|545.89|543.59|546.07|543.77|545.78|543.48|25
1734308030000|2024-12-16 00:13:50|545.93|543.63|545.97|543.67|546.17|543.87|545.93|543.63|28
1734308040000|2024-12-16 00:14:00|546.01|543.71|546.39|544.09|546.39|544.09|546|543.7|27
1734308050000|2024-12-16 00:14:10|546.34|544.04|546.21|543.91|546.4|544.1|546.08|543.78|28
1734308060000|2024-12-16 00:14:20|546.24|543.94|546.31|544.01|546.5|544.2|546.24|543.94|25
1734308070000|2024-12-16 00:14:30|546.36|544.06|546.03|543.73|546.47|544.17|546.03|543.73|20
1734308080000|2024-12-16 00:14:40|546.04|543.74|545.73|543.43|546.07|543.77|545.71|543.41|26
1734308090000|2024-12-16 00:14:50|545.74|543.44|545.92|543.62|546.04|543.74|545.68|543.38|23
1734308100000|2024-12-16 00:15:00|545.96|543.66|545.83|543.53|546.03|543.73|545.8|543.5|29
1734308110000|2024-12-16 00:15:10|545.82|543.52|545.45|543.15|545.86|543.56|545.45|543.15|20
1734308120000|2024-12-16 00:15:20|545.46|543.16|545.51|543.21|545.76|543.46|545.46|543.16|23
1734308130000|2024-12-16 00:15:30|545.49|543.19|545.18|542.88|545.49|543.19|545.18|542.88|23
1734308140000|2024-12-16 00:15:40|545.19|542.89|545.45|543.15|545.48|543.18|545.19|542.89|25
1734308150000|2024-12-16 00:15:50|545.46|543.16|545.57|543.27|545.69|543.39|545.45|543.15|25
1734308160000|2024-12-16 00:16:00|545.55|543.25|545.47|543.17|545.6|543.3|545.44|543.14|25
1734308170000|2024-12-16 00:16:10|545.46|543.16|545.21|542.91|545.48|543.18|545.21|542.91|19
1734308180000|2024-12-16 00:16:20|545.22|542.92|545.06|542.76|545.34|543.04|544.87|542.57|27
1734308190000|2024-12-16 00:16:30|545.08|542.78|545.33|543.03|545.34|543.04|544.99|542.69|28
1734308200000|2024-12-16 00:16:40|545.36|543.06|545.81|543.51|545.81|543.51|545.36|543.06|16
1734308210000|2024-12-16 00:16:50|545.95|543.65|546.41|544.11|546.41|544.11|545.95|543.65|8
1734308220000|2024-12-16 00:17:00|546.65|544.35|546.89|544.59|546.89|544.59|546.65|544.35|4
1734308230000|2024-12-16 00:17:10|547.04|544.74|547.19|544.89|547.19|544.89|547.04|544.74|3
1734308240000|2024-12-16 00:17:20|547.41|545.11|547.55|545.25|547.61|545.31|547.41|545.11|11
1734308250000|2024-12-16 00:17:30|547.49|545.19|547.6|545.3|547.64|545.34|547.37|545.07|26
1734308260000|2024-12-16 00:17:40|547.61|545.31|547.64|545.34|547.64|545.34|547.61|545.31|2
1734308280000|2024-12-16 00:18:00|547.61|545.31|547.56|545.26|547.61|545.31|547.5|545.2|5
1734308290000|2024-12-16 00:18:10|547.55|545.25|547.11|544.81|547.55|545.25|547.05|544.75|25
1734308300000|2024-12-16 00:18:20|547.12|544.82|546.89|544.59|547.18|544.88|546.88|544.58|21
1734308310000|2024-12-16 00:18:30|546.85|544.55|547.2|544.9|547.23|544.93|546.72|544.42|29
1734308320000|2024-12-16 00:18:40|547.22|544.92|546.99|544.69|547.28|544.98|546.82|544.52|25
1734308330000|2024-12-16 00:18:50|547.06|544.76|547.42|545.12|547.43|545.13|547.06|544.76|23
1734308340000|2024-12-16 00:19:00|547.43|545.13|547.64|545.34|547.64|545.34|547.43|545.13|7
1734308350000|2024-12-16 00:19:10|547.74|545.44|547.85|545.55|547.85|545.55|547.74|545.44|2
1734308360000|2024-12-16 00:19:20|547.84|545.54|547.61|545.31|547.84|545.54|547.61|545.31|6
1734308370000|2024-12-16 00:19:30|547.62|545.32|547.72|545.42|547.73|545.43|547.45|545.15|20
1734308380000|2024-12-16 00:19:40|547.71|545.41|547.67|545.37|547.72|545.42|547.63|545.33|16
1734308390000|2024-12-16 00:19:50|547.71|545.41|547.85|545.55|547.85|545.55|547.67|545.37|12
1734308400000|2024-12-16 00:20:00|547.87|545.57|549.03|546.73|549.18|546.88|547.87|545.57|13
1734308410000|2024-12-16 00:20:10|549.07|546.77|548.79|546.49|549.16|546.86|548.79|546.49|25
1734308420000|2024-12-16 00:20:20|548.78|546.48|549.14|546.84|549.2|546.9|548.78|546.48|30
1734308430000|2024-12-16 00:20:30|549.07|546.77|551.01|548.71|551.04|548.74|549.07|546.77|35
1734308440000|2024-12-16 00:20:40|551.07|548.77|550.5|548.2|551.07|548.77|550.47|548.17|29
1734308450000|2024-12-16 00:20:50|550.47|548.17|550.12|547.82|550.47|548.17|550.03|547.73|29
1734308460000|2024-12-16 00:21:00|550.14|547.84|550.04|547.74|550.2|547.9|549.91|547.61|22
1734308470000|2024-12-16 00:21:10|550.05|547.75|550.04|547.74|550.31|548.01|550.03|547.73|23
1734308480000|2024-12-16 00:21:20|550.08|547.78|549.97|547.67|550.22|547.92|549.97|547.67|29
1734308490000|2024-12-16 00:21:30|550.13|547.83|550.31|548.01|550.31|548.01|550.08|547.78|30
1734308500000|2024-12-16 00:21:40|550.28|547.98|550.31|548.01|550.31|548.01|550.19|547.89|18
1734308510000|2024-12-16 00:21:50|550.42|548.12|550.67|548.37|550.67|548.37|550.42|548.12|2
1734308520000|2024-12-16 00:22:00|550.73|548.43|550.79|548.49|550.79|548.49|550.72|548.42|7
1734308530000|2024-12-16 00:22:10|550.74|548.44|550.79|548.49|550.79|548.49|550.7|548.4|15
1734308540000|2024-12-16 00:22:20|550.74|548.44|550.55|548.25|550.76|548.46|550.55|548.25|17
1734308550000|2024-12-16 00:22:30|550.64|548.34|550.66|548.36|550.71|548.41|550.56|548.26|23
1734308560000|2024-12-16 00:22:40|550.69|548.39|550.79|548.49|550.79|548.49|550.69|548.39|7
1734308570000|2024-12-16 00:22:50|550.73|548.43|550.78|548.48|550.79|548.49|550.61|548.31|10
1734308580000|2024-12-16 00:23:00|550.79|548.49|550.75|548.45|550.79|548.49|550.75|548.45|9
1734308590000|2024-12-16 00:23:10|550.77|548.47|550.79|548.49|550.79|548.49|550.73|548.43|9
1734308600000|2024-12-16 00:23:20|550.78|548.48|550.78|548.48|550.78|548.48|550.72|548.42|17
1734308610000|2024-12-16 00:23:30|550.75|548.45|550.79|548.49|550.79|548.49|550.75|548.45|3
1734308620000|2024-12-16 00:23:40|550.77|548.47|550.74|548.44|550.79|548.49|550.74|548.44|8
1734308630000|2024-12-16 00:23:50|550.72|548.42|550.34|548.04|550.73|548.43|550.21|547.91|21
1734308640000|2024-12-16 00:24:00|550.35|548.05|550.76|548.46|550.76|548.46|550.35|548.05|19
1734308650000|2024-12-16 00:24:10|550.79|548.49|550.79|548.49|550.79|548.49|550.79|548.49|1
1734308660000|2024-12-16 00:24:20|550.78|548.48|550.73|548.43|550.78|548.48|550.73|548.43|3
1734308680000|2024-12-16 00:24:40|550.74|548.44|550.74|548.44|550.74|548.44|550.73|548.43|3
1734308690000|2024-12-16 00:24:50|550.76|548.46|551.07|548.77|551.14|548.84|550.76|548.46|25
1734308700000|2024-12-16 00:25:00|551.08|548.78|550.98|548.68|551.12|548.82|550.98|548.68|18
1734308710000|2024-12-16 00:25:10|550.89|548.59|550.72|548.42|550.93|548.63|550.72|548.42|21
1734308720000|2024-12-16 00:25:20|550.68|548.38|550.28|547.98|550.69|548.39|550.28|547.98|25
1734308730000|2024-12-16 00:25:30|550.29|547.99|550.38|548.08|550.56|548.26|550.29|547.99|19
1734308740000|2024-12-16 00:25:40|550.39|548.09|550.62|548.32|550.69|548.39|550.39|548.09|25
1734308750000|2024-12-16 00:25:50|550.61|548.31|550.72|548.42|550.73|548.43|550.55|548.25|26
1734308760000|2024-12-16 00:26:00|550.7|548.4|550.89|548.59|550.95|548.65|550.7|548.4|27
1734308770000|2024-12-16 00:26:10|550.88|548.58|550.28|547.98|550.88|548.58|550.28|547.98|23
1734308780000|2024-12-16 00:26:20|550.45|548.15|550.94|548.64|550.95|548.65|550.39|548.09|25
1734308790000|2024-12-16 00:26:30|550.95|548.65|551.08|548.78|551.14|548.84|550.95|548.65|22
1734308800000|2024-12-16 00:26:40|551.07|548.77|551.04|548.74|551.08|548.78|550.94|548.64|19
1734308810000|2024-12-16 00:26:50|551.05|548.75|551.08|548.78|551.12|548.82|551.02|548.72|18
1734308820000|2024-12-16 00:27:00|551.11|548.81|551.15|548.85|551.15|548.85|551.1|548.8|4
1734308860000|2024-12-16 00:27:40|551.16|548.86|551.18|548.88|551.18|548.88|551.16|548.86|2
1734308880000|2024-12-16 00:28:00|551.19|548.89|551.85|549.55|551.85|549.55|551.19|548.89|8
1734308890000|2024-12-16 00:28:10|551.77|549.47|551.6|549.3|551.77|549.47|551.49|549.19|11
1734308900000|2024-12-16 00:28:20|551.55|549.25|551.43|549.13|551.55|549.25|551.4|549.1|12
1734308910000|2024-12-16 00:28:30|551.4|549.1|551.42|549.12|551.49|549.19|551.39|549.09|12
1734308920000|2024-12-16 00:28:40|551.41|549.11|551.2|548.9|551.41|549.11|551.13|548.83|20
1734308930000|2024-12-16 00:28:50|551.22|548.92|550.87|548.57|551.22|548.92|550.87|548.57|16
1734308940000|2024-12-16 00:29:00|550.86|548.56|550.84|548.54|550.87|548.57|550.49|548.19|34
1734308950000|2024-12-16 00:29:10|550.82|548.52|550.87|548.57|550.94|548.64|550.77|548.47|24
1734308960000|2024-12-16 00:29:20|550.91|548.61|551.24|548.94|551.24|548.94|550.91|548.61|24
1734308970000|2024-12-16 00:29:30|551.31|549.01|551.09|548.79|551.31|549.01|551.04|548.74|21
1734308980000|2024-12-16 00:29:40|551.07|548.77|551.01|548.71|551.07|548.77|550.99|548.69|19
1734308990000|2024-12-16 00:29:50|550.99|548.69|551.35|549.05|551.35|549.05|550.99|548.69|30
1734309000000|2024-12-16 00:30:00|551.36|549.06|551.79|549.49|551.79|549.49|551.31|549.01|13
1734309010000|2024-12-16 00:30:10|551.88|549.58|552.49|550.19|552.8|550.5|551.88|549.58|23
1734309020000|2024-12-16 00:30:20|552.61|550.31|552.61|550.31|552.86|550.56|552.49|550.19|33
1734309030000|2024-12-16 00:30:30|552.63|550.33|552.95|550.65|552.95|550.65|552.59|550.29|31
1734309040000|2024-12-16 00:30:40|552.97|550.67|552.84|550.54|553.04|550.74|552.84|550.54|26
1734309050000|2024-12-16 00:30:50|552.83|550.53|553.04|550.74|553.04|550.74|552.76|550.46|15
1734309070000|2024-12-16 00:31:10|553.03|550.73|552.79|550.49|553.03|550.73|552.68|550.38|13
1734309080000|2024-12-16 00:31:20|552.78|550.48|553.04|550.74|553.04|550.74|552.76|550.46|28
1734309090000|2024-12-16 00:31:30|553.05|550.75|553.39|551.09|553.39|551.09|553.05|550.75|15
1734309100000|2024-12-16 00:31:40|553.35|551.05|553.39|551.09|553.39|551.09|553.34|551.04|8
1734309110000|2024-12-16 00:31:50|553.38|551.08|553.81|551.51|553.97|551.67|553.35|551.05|14
1734309120000|2024-12-16 00:32:00|553.94|551.64|553.42|551.12|553.94|551.64|553.42|551.12|31
1734309130000|2024-12-16 00:32:10|553.5|551.2|553.84|551.54|553.84|551.54|553.28|550.98|27
1734309140000|2024-12-16 00:32:20|553.88|551.58|553.35|551.05|553.88|551.58|553.26|550.96|34
1734309150000|2024-12-16 00:32:30|553.34|551.04|553.62|551.32|553.71|551.41|553.31|551.01|29
1734309160000|2024-12-16 00:32:40|553.65|551.35|553.71|551.41|553.71|551.41|553.46|551.16|26
1734309170000|2024-12-16 00:32:50|553.68|551.38|553.61|551.31|553.71|551.41|553.51|551.21|22
1734309180000|2024-12-16 00:33:00|553.55|551.25|553.71|551.41|553.71|551.41|553.51|551.21|17
1734309200000|2024-12-16 00:33:20|553.79|551.49|554.27|551.97|554.27|551.97|553.79|551.49|4
1734309210000|2024-12-16 00:33:30|554.21|551.91|554.01|551.71|554.27|551.97|553.96|551.66|30
1734309220000|2024-12-16 00:33:40|554.02|551.72|554.27|551.97|554.27|551.97|554|551.7|9
1734309230000|2024-12-16 00:33:50|554.62|552.32|555.44|553.14|555.44|553.14|554.61|552.31|15
1734309240000|2024-12-16 00:34:00|555.55|553.25|556.33|554.03|556.63|554.33|555.55|553.25|32
1734309250000|2024-12-16 00:34:10|556.19|553.89|556.18|553.88|556.47|554.17|556.1|553.8|30
1734309260000|2024-12-16 00:34:20|556.13|553.83|556.12|553.82|556.25|553.95|555.97|553.67|32
1734309270000|2024-12-16 00:34:30|556.23|553.93|555.91|553.61|556.23|553.93|555.84|553.54|25
1734309280000|2024-12-16 00:34:40|555.96|553.66|556.25|553.95|556.25|553.95|555.96|553.66|12
1734309290000|2024-12-16 00:34:50|556.17|553.87|556.25|553.95|556.25|553.95|555.99|553.69|21
1734309300000|2024-12-16 00:35:00|556.65|554.35|556.12|553.82|556.7|554.4|555.89|553.59|31
1734309310000|2024-12-16 00:35:10|555.89|553.59|555.7|553.4|555.91|553.61|555.12|552.82|29
1734309320000|2024-12-16 00:35:20|555.75|553.45|556.46|554.16|556.83|554.53|555.75|553.45|28
1734309330000|2024-12-16 00:35:30|556.38|554.08|556.63|554.33|556.63|554.33|556.38|554.08|11
1734309340000|2024-12-16 00:35:40|556.81|554.51|556.79|554.49|557|554.7|556.59|554.29|27
1734309350000|2024-12-16 00:35:50|556.74|554.44|556.71|554.41|556.84|554.54|556.3|554|34
1734309360000|2024-12-16 00:36:00|556.61|554.31|556.89|554.59|556.89|554.59|556.46|554.16|18
1734309370000|2024-12-16 00:36:10|556.81|554.51|556.77|554.47|556.81|554.51|556.53|554.23|12
1734309380000|2024-12-16 00:36:20|556.71|554.41|556.89|554.59|556.89|554.59|556.71|554.41|13
1734309390000|2024-12-16 00:36:30|556.88|554.58|556.89|554.59|556.89|554.59|556.65|554.35|19
1734309400000|2024-12-16 00:36:40|556.88|554.58|556.17|553.87|556.88|554.58|555.97|553.67|29
1734309410000|2024-12-16 00:36:50|556.19|553.89|556.29|553.99|556.43|554.13|556.08|553.78|35
1734309420000|2024-12-16 00:37:00|556.28|553.98|556.68|554.38|556.89|554.59|556.11|553.81|32
1734309430000|2024-12-16 00:37:10|556.66|554.36|556.89|554.59|556.89|554.59|556.58|554.28|28
1734309440000|2024-12-16 00:37:20|556.76|554.46|556.64|554.34|556.89|554.59|556.64|554.34|31
1734309450000|2024-12-16 00:37:30|556.61|554.31|556.86|554.56|556.89|554.59|556.52|554.22|23
1734309460000|2024-12-16 00:37:40|556.89|554.59|556.37|554.07|556.89|554.59|556.28|553.98|31
1734309470000|2024-12-16 00:37:50|556.27|553.97|556.29|553.99|556.4|554.1|555.97|553.67|31
1734309480000|2024-12-16 00:38:00|556.3|554|555.05|552.75|556.3|554|555.05|552.75|33
1734309490000|2024-12-16 00:38:10|555.02|552.72|555.77|553.47|555.82|553.52|554.87|552.57|28
1734309500000|2024-12-16 00:38:20|555.67|553.37|555.78|553.48|555.8|553.5|555.19|552.89|34
1734309510000|2024-12-16 00:38:30|555.77|553.47|555.78|553.48|555.78|553.48|555.66|553.36|17
1734309520000|2024-12-16 00:38:40|555.77|553.47|555.78|553.48|555.78|553.48|555.53|553.23|16
1734309530000|2024-12-16 00:38:50|555.74|553.44|555.46|553.16|555.74|553.44|555.41|553.11|30
1734309540000|2024-12-16 00:39:00|555.38|553.08|555.78|553.48|555.78|553.48|555.38|553.08|21
1734309550000|2024-12-16 00:39:10|556.01|553.71|556.06|553.76|556.21|553.91|555.9|553.6|14
1734309560000|2024-12-16 00:39:20|556.07|553.77|557.22|554.92|557.36|555.06|556.04|553.74|12
1734309570000|2024-12-16 00:39:30|557.27|554.97|557.22|554.92|557.51|555.21|557.15|554.85|35
1734309580000|2024-12-16 00:39:40|557.24|554.94|557.09|554.79|557.24|554.94|556.99|554.69|29
1734309590000|2024-12-16 00:39:50|557.2|554.9|557.2|554.9|557.57|555.27|557.2|554.9|16
1734309600000|2024-12-16 00:40:00|557.17|554.87|556.88|554.58|557.33|555.03|556.76|554.46|34
1734309610000|2024-12-16 00:40:10|556.89|554.59|556.4|554.1|557.13|554.83|556.4|554.1|32
1734309620000|2024-12-16 00:40:20|556.41|554.11|556.43|554.13|556.44|554.14|556.07|553.77|36
1734309630000|2024-12-16 00:40:30|556.45|554.15|557.05|554.75|557.13|554.83|556.26|553.96|30
1734309640000|2024-12-16 00:40:40|557.03|554.73|557.19|554.89|557.32|555.02|557.01|554.71|30
1734309650000|2024-12-16 00:40:50|557.14|554.84|557.25|554.95|557.44|555.14|557.14|554.84|29
1734309660000|2024-12-16 00:41:00|557.27|554.97|557.3|555|557.42|555.12|557.25|554.95|37
1734309670000|2024-12-16 00:41:10|557.31|555.01|557.44|555.14|557.44|555.14|557.09|554.79|16
1734309680000|2024-12-16 00:41:20|557.47|555.17|557.38|555.08|557.5|555.2|557.38|555.08|7
1734309690000|2024-12-16 00:41:30|557.37|555.07|557.2|554.9|557.5|555.2|557.2|554.9|21
1734309700000|2024-12-16 00:41:40|557.19|554.89|556.45|554.15|557.2|554.9|556.45|554.15|28
1734309710000|2024-12-16 00:41:50|556.39|554.09|556.26|553.96|556.41|554.11|555.97|553.67|28
1734309720000|2024-12-16 00:42:00|556.33|554.03|556.44|554.14|556.55|554.25|556.32|554.02|21
1734309730000|2024-12-16 00:42:10|556.42|554.12|556.54|554.24|556.61|554.31|556.4|554.1|25
1734309740000|2024-12-16 00:42:20|556.52|554.22|556.01|553.71|556.52|554.22|555.98|553.68|31
1734309750000|2024-12-16 00:42:30|556.02|553.72|556.3|554|556.3|554|556.02|553.72|19
1734309760000|2024-12-16 00:42:40|556.27|553.97|556.61|554.31|556.61|554.31|556.24|553.94|9
1734309780000|2024-12-16 00:43:00|556.7|554.4|557.1|554.8|557.1|554.8|556.7|554.4|4
1734309790000|2024-12-16 00:43:10|557.05|554.75|557.06|554.76|557.1|554.8|556.88|554.58|16
1734309800000|2024-12-16 00:43:20|557.05|554.75|556.45|554.15|557.1|554.8|556.27|553.97|34
1734309810000|2024-12-16 00:43:30|556.44|554.14|556.76|554.46|556.79|554.49|556.4|554.1|29
1734309820000|2024-12-16 00:43:40|556.77|554.47|556.88|554.58|556.91|554.61|556.68|554.38|25
1734309830000|2024-12-16 00:43:50|556.89|554.59|556.63|554.33|556.89|554.59|556.58|554.28|32
1734309840000|2024-12-16 00:44:00|556.56|554.26|556.36|554.06|556.56|554.26|556.17|553.87|33
1734309850000|2024-12-16 00:44:10|556.38|554.08|556.3|554|556.39|554.09|556.2|553.9|25
1734309860000|2024-12-16 00:44:20|556.27|553.97|555.91|553.61|556.27|553.97|555.84|553.54|30
1734309870000|2024-12-16 00:44:30|555.95|553.65|555.4|553.1|556.06|553.76|555.4|553.1|28
1734309880000|2024-12-16 00:44:40|555.43|553.13|555.16|552.86|555.54|553.24|555.16|552.86|27
1734309890000|2024-12-16 00:44:50|555.11|552.81|555.01|552.71|555.12|552.82|554.96|552.66|30
1734309900000|2024-12-16 00:45:00|554.99|552.69|555.32|553.02|555.46|553.16|554.95|552.65|32
1734309910000|2024-12-16 00:45:10|555.33|553.03|555.33|553.03|555.51|553.21|555.18|552.88|30
1734309920000|2024-12-16 00:45:20|555.46|553.16|555.8|553.5|555.8|553.5|555.37|553.07|30
1734309930000|2024-12-16 00:45:30|555.79|553.49|555.7|553.4|555.8|553.5|555.7|553.4|19
1734309940000|2024-12-16 00:45:40|555.69|553.39|554.87|552.57|555.69|553.39|554.87|552.57|14
1734309950000|2024-12-16 00:45:50|554.86|552.56|554.23|551.93|554.86|552.56|554.23|551.93|33
1734309960000|2024-12-16 00:46:00|554.25|551.95|554.19|551.89|554.51|552.21|554.19|551.89|30
1734309970000|2024-12-16 00:46:10|554.22|551.92|553.9|551.6|554.23|551.93|553.89|551.59|34
1734309980000|2024-12-16 00:46:20|553.91|551.61|554.06|551.76|554.06|551.76|553.51|551.21|34
1734309990000|2024-12-16 00:46:30|554.1|551.8|554.2|551.9|554.64|552.34|554.1|551.8|28
1734310000000|2024-12-16 00:46:40|554.23|551.93|554.69|552.39|554.78|552.48|554.19|551.89|32
1734310010000|2024-12-16 00:46:50|554.66|552.36|554.84|552.54|555.01|552.71|554.59|552.29|30
1734310020000|2024-12-16 00:47:00|554.83|552.53|554.79|552.49|554.92|552.62|554.5|552.2|33
1734310030000|2024-12-16 00:47:10|554.78|552.48|555.18|552.88|555.18|552.88|554.72|552.42|27
1734310040000|2024-12-16 00:47:20|555.17|552.87|555.01|552.71|555.18|552.88|555.01|552.71|15
1734310050000|2024-12-16 00:47:30|555.07|552.77|555.17|552.87|555.17|552.87|554.86|552.56|29
1734310060000|2024-12-16 00:47:40|555.18|552.88|555.01|552.71|555.18|552.88|554.91|552.61|21
1734310070000|2024-12-16 00:47:50|555.06|552.76|554.74|552.44|555.18|552.88|554.74|552.44|25
1734310080000|2024-12-16 00:48:00|554.61|552.31|554.95|552.65|555.12|552.82|554.55|552.25|37
1734310090000|2024-12-16 00:48:10|554.94|552.64|554.68|552.38|555.18|552.88|554.6|552.3|33
1734310100000|2024-12-16 00:48:20|554.73|552.43|554.32|552.02|554.73|552.43|554.32|552.02|35
1734310110000|2024-12-16 00:48:30|554.39|552.09|554.15|551.85|554.47|552.17|553.92|551.62|34
1734310120000|2024-12-16 00:48:40|554.17|551.87|554.34|552.04|554.45|552.15|554.08|551.78|33
1734310130000|2024-12-16 00:48:50|554.4|552.1|554.71|552.41|554.8|552.5|554.4|552.1|29
1734310140000|2024-12-16 00:49:00|554.62|552.32|555.04|552.74|555.04|552.74|554.57|552.27|15
1734310150000|2024-12-16 00:49:10|554.99|552.69|555.04|552.74|555.04|552.74|554.94|552.64|17
1734310160000|2024-12-16 00:49:20|554.77|552.47|554.92|552.62|555.04|552.74|554.77|552.47|27
1734310170000|2024-12-16 00:49:30|554.91|552.61|555.18|552.88|555.18|552.88|554.62|552.32|20
1734310180000|2024-12-16 00:49:40|555.21|552.91|555.63|553.33|555.63|553.33|555.21|552.91|2
1734310190000|2024-12-16 00:49:50|555.62|553.32|555.55|553.25|555.63|553.33|555.54|553.24|20
1734310200000|2024-12-16 00:50:00|555.56|553.26|555.52|553.22|555.57|553.27|555.24|552.94|32
1734310210000|2024-12-16 00:50:10|555.45|553.15|555.59|553.29|555.62|553.32|555.22|552.92|25
1734310220000|2024-12-16 00:50:20|555.54|553.24|555.57|553.27|555.58|553.28|555.37|553.07|25
1734310230000|2024-12-16 00:50:30|555.58|553.28|555.46|553.16|555.63|553.33|555.46|553.16|21
1734310240000|2024-12-16 00:50:40|555.42|553.12|555.3|553|555.42|553.12|555.24|552.94|26
1734310250000|2024-12-16 00:50:50|555.28|552.98|555.38|553.08|555.57|553.27|555.27|552.97|24
1734310260000|2024-12-16 00:51:00|555.35|553.05|555.09|552.79|555.36|553.06|555.05|552.75|24
1734310270000|2024-12-16 00:51:10|555.04|552.74|554.33|552.03|555.04|552.74|554.33|552.03|28
1734310280000|2024-12-16 00:51:20|554.34|552.04|554.01|551.71|554.44|552.14|554.01|551.71|24
1734310290000|2024-12-16 00:51:30|553.91|551.61|553.95|551.65|554.1|551.8|553.76|551.46|33
1734310300000|2024-12-16 00:51:40|553.91|551.61|553.9|551.6|553.91|551.61|553.73|551.43|25
1734310310000|2024-12-16 00:51:50|554.03|551.73|554.02|551.72|554.23|551.93|553.99|551.69|26
1734310320000|2024-12-16 00:52:00|554.04|551.74|554.16|551.86|554.22|551.92|554.03|551.73|28
1734310330000|2024-12-16 00:52:10|554.15|551.85|553.66|551.36|554.15|551.85|553.66|551.36|23
1734310340000|2024-12-16 00:52:20|553.67|551.37|553.65|551.35|553.85|551.55|553.64|551.34|29
1734310350000|2024-12-16 00:52:30|553.67|551.37|553.91|551.61|554.08|551.78|553.67|551.37|24
1734310360000|2024-12-16 00:52:40|553.9|551.6|553.53|551.23|553.9|551.6|553.53|551.23|29
1734310370000|2024-12-16 00:52:50|553.55|551.25|553.33|551.03|553.55|551.25|553.32|551.02|24
1734310380000|2024-12-16 00:53:00|553.32|551.02|553.26|550.96|553.39|551.09|553.09|550.79|28
1734310390000|2024-12-16 00:53:10|553.25|550.95|553.38|551.08|553.45|551.15|553.22|550.92|33
1734310400000|2024-12-16 00:53:20|553.36|551.06|553.46|551.16|553.54|551.24|553.07|550.77|35
1734310410000|2024-12-16 00:53:30|553.49|551.19|554.18|551.88|554.18|551.88|553.49|551.19|12
1734310420000|2024-12-16 00:53:40|554.21|551.91|554.18|551.88|554.23|551.93|554.18|551.88|8
1734310440000|2024-12-16 00:54:00|554.21|551.91|554.25|551.95|554.25|551.95|554.21|551.91|6
1734310460000|2024-12-16 00:54:20|554.32|552.02|554.4|552.1|554.4|552.1|554.32|552.02|2
1734310470000|2024-12-16 00:54:30|554.41|552.11|556.12|553.82|556.12|553.82|554.41|552.11|9
1734310490000|2024-12-16 00:54:50|556.17|553.87|556|553.7|556.72|554.42|556|553.7|26
1734310500000|2024-12-16 00:55:00|556.02|553.72|555.76|553.46|556.08|553.78|555.02|552.72|35
1734310510000|2024-12-16 00:55:10|555.71|553.41|556.56|554.26|556.56|554.26|555.67|553.37|32
1734310520000|2024-12-16 00:55:20|556.53|554.23|556.26|553.96|556.72|554.42|556.17|553.87|32
1734310530000|2024-12-16 00:55:30|556.24|553.94|556.16|553.86|556.47|554.17|556.04|553.74|30
1734310540000|2024-12-16 00:55:40|556.13|553.83|555.87|553.57|556.26|553.96|555.76|553.46|33
1734310550000|2024-12-16 00:55:50|555.83|553.53|555.61|553.31|555.85|553.55|555.53|553.23|27
1734310560000|2024-12-16 00:56:00|555.62|553.32|555.21|552.91|555.63|553.33|554.86|552.56|27
1734310570000|2024-12-16 00:56:10|555.23|552.93|555.12|552.82|555.48|553.18|554.87|552.57|35
1734310580000|2024-12-16 00:56:20|555.13|552.83|554.99|552.69|555.14|552.84|554.83|552.53|22
1734310590000|2024-12-16 00:56:30|554.95|552.65|554.82|552.52|554.98|552.68|554.49|552.19|28
1734310600000|2024-12-16 00:56:40|554.78|552.48|554.29|551.99|554.95|552.65|554.26|551.96|19
1734310610000|2024-12-16 00:56:50|554.32|552.02|554.26|551.96|554.32|552.02|554.26|551.96|3
1734310630000|2024-12-16 00:57:10|554.34|552.04|554.38|552.08|554.38|552.08|554.19|551.89|10
1734310640000|2024-12-16 00:57:20|554.39|552.09|554.46|552.16|554.59|552.29|554.27|551.97|29
1734310650000|2024-12-16 00:57:30|554.39|552.09|554.49|552.19|554.59|552.29|554.3|552|29
1734310660000|2024-12-16 00:57:40|554.41|552.11|554.25|551.95|554.45|552.15|554.19|551.89|26
1734310670000|2024-12-16 00:57:50|554.2|551.9|554.18|551.88|554.24|551.94|554.18|551.88|3
1734310680000|2024-12-16 00:58:00|554.32|552.02|554.35|552.05|554.46|552.16|554.29|551.99|29
1734310690000|2024-12-16 00:58:10|554.36|552.06|554.48|552.18|554.51|552.21|554.32|552.02|35
1734310700000|2024-12-16 00:58:20|554.52|552.22|554.53|552.23|554.84|552.54|554.52|552.22|27
1734310710000|2024-12-16 00:58:30|554.5|552.2|554.54|552.24|554.54|552.24|554.28|551.98|28
1734310720000|2024-12-16 00:58:40|554.52|552.22|554.18|551.88|554.55|552.25|554.18|551.88|16
1734310730000|2024-12-16 00:58:50|554.22|551.92|554.44|552.14|554.44|552.14|554.19|551.89|16
1734310740000|2024-12-16 00:59:00|554.42|552.12|554.41|552.11|554.42|552.12|554.41|552.11|2
1734310750000|2024-12-16 00:59:10|554.42|552.12|554.25|551.95|554.42|552.12|554.18|551.88|14
1734310760000|2024-12-16 00:59:20|554.22|551.92|554.44|552.14|554.44|552.14|554.18|551.88|15
1734310770000|2024-12-16 00:59:30|554.4|552.1|554.21|551.91|554.41|552.11|554.21|551.91|28
1734310780000|2024-12-16 00:59:40|554.24|551.94|554.44|552.14|554.44|552.14|554.21|551.91|18
1734310790000|2024-12-16 00:59:50|554.41|552.11|554.18|551.88|554.41|552.11|554.18|551.88|14
1734310800000|2024-12-16 01:00:00|554.22|551.92|554.39|552.09|554.39|552.09|554.22|551.92|18
1734310810000|2024-12-16 01:00:10|554.43|552.13|554.44|552.14|554.44|552.14|554.31|552.01|27
1734310820000|2024-12-16 01:00:20|554.64|552.34|554.85|552.55|554.85|552.55|554.64|552.34|2
1734310830000|2024-12-16 01:00:30|554.78|552.48|554.85|552.55|554.85|552.55|554.78|552.48|8
1734310840000|2024-12-16 01:00:40|554.82|552.52|554.85|552.55|554.85|552.55|554.76|552.46|7
1734310850000|2024-12-16 01:00:50|554.88|552.58|555.08|552.78|555.14|552.84|554.88|552.58|8
1734310860000|2024-12-16 01:01:00|555.04|552.74|554.94|552.64|555.12|552.82|554.94|552.64|26
1734310870000|2024-12-16 01:01:10|554.87|552.57|554.9|552.6|554.98|552.68|554.73|552.43|24
1734310880000|2024-12-16 01:01:20|554.87|552.57|554.87|552.57|554.98|552.68|554.75|552.45|29
1734310890000|2024-12-16 01:01:30|554.83|552.53|554.78|552.48|554.84|552.54|554.7|552.4|18
1734310900000|2024-12-16 01:01:40|554.8|552.5|554.62|552.32|554.9|552.6|554.55|552.25|19
1734310910000|2024-12-16 01:01:50|554.58|552.28|554.84|552.54|554.85|552.55|554.56|552.26|31
1734310920000|2024-12-16 01:02:00|554.78|552.48|554.83|552.53|554.83|552.53|554.74|552.44|18
1734310930000|2024-12-16 01:02:10|554.82|552.52|554.72|552.42|554.97|552.67|554.65|552.35|30
1734310940000|2024-12-16 01:02:20|554.71|552.41|554.65|552.35|554.79|552.49|554.58|552.28|26
1734310950000|2024-12-16 01:02:30|554.63|552.33|554.35|552.05|554.73|552.43|554.31|552.01|27
1734310960000|2024-12-16 01:02:40|554.39|552.09|554.59|552.29|554.62|552.32|554.39|552.09|24
1734310970000|2024-12-16 01:02:50|554.57|552.27|554.57|552.27|554.62|552.32|554.56|552.26|12
1734310980000|2024-12-16 01:03:00|554.56|552.26|554.93|552.63|554.93|552.63|554.56|552.26|21
1734310990000|2024-12-16 01:03:10|554.9|552.6|554.93|552.63|554.93|552.63|554.88|552.58|8
1734311000000|2024-12-16 01:03:20|554.97|552.67|555.21|552.91|555.21|552.91|554.97|552.67|2
1734311010000|2024-12-16 01:03:30|555.59|553.29|555.54|553.24|555.59|553.29|555.53|553.23|5
1734311020000|2024-12-16 01:03:40|555.55|553.25|555.01|552.71|555.55|553.25|555.01|552.71|19
1734311030000|2024-12-16 01:03:50|555|552.7|554.44|552.14|555.01|552.71|554.33|552.03|24
1734311040000|2024-12-16 01:04:00|554.43|552.13|554.19|551.89|554.43|552.13|554.19|551.89|17
1734311050000|2024-12-16 01:04:10|554.2|551.9|554.18|551.88|554.2|551.9|554.18|551.88|5
1734311060000|2024-12-16 01:04:20|553.93|551.63|553.65|551.35|553.93|551.63|553.62|551.32|19
1734311070000|2024-12-16 01:04:30|553.64|551.34|553.49|551.19|553.84|551.54|553.49|551.19|24
1734311080000|2024-12-16 01:04:40|553.48|551.18|553.42|551.12|553.48|551.18|553.41|551.11|12
1734311090000|2024-12-16 01:04:50|553.41|551.11|553.42|551.12|553.43|551.13|553.3|551|20
1734311100000|2024-12-16 01:05:00|553.4|551.1|553.7|551.4|553.7|551.4|553.37|551.07|19
1734311110000|2024-12-16 01:05:10|553.69|551.39|553.68|551.38|553.7|551.4|553.62|551.32|16
1734311120000|2024-12-16 01:05:20|553.67|551.37|553.7|551.4|553.7|551.4|553.54|551.24|29
1734311130000|2024-12-16 01:05:30|553.73|551.43|554.58|552.28|554.58|552.28|553.73|551.43|14
1734311140000|2024-12-16 01:05:40|554.61|552.31|554.79|552.49|554.79|552.49|554.61|552.31|4
1734311150000|2024-12-16 01:05:50|554.65|552.35|554.79|552.49|554.79|552.49|554.65|552.35|6
1734311160000|2024-12-16 01:06:00|554.77|552.47|554.73|552.43|554.79|552.49|554.69|552.39|10
1734311170000|2024-12-16 01:06:10|554.72|552.42|554.4|552.1|554.72|552.42|554.4|552.1|21
1734311180000|2024-12-16 01:06:20|554.42|552.12|554.1|551.8|554.43|552.13|554.09|551.79|25
1734311190000|2024-12-16 01:06:30|554.07|551.77|554.38|552.08|554.44|552.14|553.72|551.42|29
1734311200000|2024-12-16 01:06:40|554.39|552.09|554.45|552.15|554.53|552.23|554.28|551.98|22
1734311210000|2024-12-16 01:06:50|554.47|552.17|554.36|552.06|554.5|552.2|554.25|551.95|24
1734311220000|2024-12-16 01:07:00|554.43|552.13|553.85|551.55|554.6|552.3|553.85|551.55|31
1734311230000|2024-12-16 01:07:10|553.84|551.54|553.71|551.41|553.84|551.54|553.44|551.14|34
1734311240000|2024-12-16 01:07:20|553.7|551.4|553.47|551.17|553.7|551.4|553.4|551.1|19
1734311250000|2024-12-16 01:07:30|553.53|551.23|553.12|550.82|553.61|551.31|553.12|550.82|27
1734311260000|2024-12-16 01:07:40|553.15|550.85|553|550.7|553.32|551.02|552.97|550.67|26
1734311270000|2024-12-16 01:07:50|552.98|550.68|553.13|550.83|553.18|550.88|552.97|550.67|29
1734311280000|2024-12-16 01:08:00|553.1|550.8|553.13|550.83|553.24|550.94|552.89|550.59|32
1734311290000|2024-12-16 01:08:10|553.21|550.91|553.04|550.74|553.34|551.04|552.99|550.69|21
1734311300000|2024-12-16 01:08:20|553.1|550.8|553.19|550.89|553.24|550.94|553.01|550.71|31
1734311310000|2024-12-16 01:08:30|553.18|550.88|553.28|550.98|553.34|551.04|553.02|550.72|29
1734311320000|2024-12-16 01:08:40|553.25|550.95|553.05|550.75|553.27|550.97|553|550.7|25
1734311330000|2024-12-16 01:08:50|553.04|550.74|553.13|550.83|553.28|550.98|553.04|550.74|27
1734311340000|2024-12-16 01:09:00|553.17|550.87|553.11|550.81|553.34|551.04|553|550.7|27
1734311350000|2024-12-16 01:09:10|553.1|550.8|553.05|550.75|553.1|550.8|552.79|550.49|33
1734311360000|2024-12-16 01:09:20|553.06|550.76|553.03|550.73|553.06|550.76|552.8|550.5|32
1734311370000|2024-12-16 01:09:30|553.02|550.72|553.21|550.91|553.25|550.95|552.92|550.62|20
1734311380000|2024-12-16 01:09:40|553.13|550.83|552.82|550.52|553.15|550.85|552.82|550.52|27
1734311390000|2024-12-16 01:09:50|552.83|550.53|552.99|550.69|553.08|550.78|552.63|550.33|31
1734311400000|2024-12-16 01:10:00|553.05|550.75|552.63|550.33|553.08|550.78|552.63|550.33|25
1734311410000|2024-12-16 01:10:10|552.7|550.4|553.02|550.72|553.02|550.72|552.7|550.4|17
1734311420000|2024-12-16 01:10:20|553.04|550.74|553.28|550.98|553.3|551|553.02|550.72|29
1734311430000|2024-12-16 01:10:30|553.29|550.99|553.65|551.35|553.65|551.35|553.29|550.99|6
1734311450000|2024-12-16 01:10:50|553.6|551.3|553.52|551.22|553.6|551.3|553.52|551.22|5
1734311460000|2024-12-16 01:11:00|553.33|551.03|553.11|550.81|553.37|551.07|553.11|550.81|30
1734311470000|2024-12-16 01:11:10|553.02|550.72|552.73|550.43|553.02|550.72|552.68|550.38|28
1734311480000|2024-12-16 01:11:20|552.76|550.46|552.84|550.54|552.94|550.64|552.63|550.33|32
1734311490000|2024-12-16 01:11:30|552.83|550.53|552.63|550.33|552.83|550.53|552.63|550.33|15
1734311500000|2024-12-16 01:11:40|552.25|549.95|551.78|549.48|552.25|549.95|551.69|549.39|10
1734311510000|2024-12-16 01:11:50|551.79|549.49|551.59|549.29|551.95|549.65|551.5|549.2|32
1734311520000|2024-12-16 01:12:00|551.56|549.26|551.56|549.26|551.81|549.51|551.54|549.24|28
1734311530000|2024-12-16 01:12:10|551.57|549.27|551.54|549.24|551.61|549.31|551.5|549.2|32
1734311540000|2024-12-16 01:12:20|551.58|549.28|551.87|549.57|551.89|549.59|551.53|549.23|32
1734311550000|2024-12-16 01:12:30|551.9|549.6|552.04|549.74|552.04|549.74|551.9|549.6|12
1734311560000|2024-12-16 01:12:40|552.03|549.73|552.01|549.71|552.04|549.74|551.96|549.66|23
1734311570000|2024-12-16 01:12:50|552|549.7|551.96|549.66|552.01|549.71|551.89|549.59|30
1734311580000|2024-12-16 01:13:00|551.97|549.67|552.04|549.74|552.04|549.74|551.88|549.58|11
1734311590000|2024-12-16 01:13:10|552.3|550|552.27|549.97|552.53|550.23|552.24|549.94|16
1734311600000|2024-12-16 01:13:20|552.18|549.88|552.34|550.04|552.48|550.18|552.16|549.86|35
1734311610000|2024-12-16 01:13:30|552.29|549.99|552.47|550.17|552.5|550.2|552.19|549.89|31
1734311620000|2024-12-16 01:13:40|552.49|550.19|552.27|549.97|552.49|550.19|552.23|549.93|27
1734311630000|2024-12-16 01:13:50|552.21|549.91|552.19|549.89|552.21|549.91|551.86|549.56|30
1734311640000|2024-12-16 01:14:00|552.22|549.92|552.33|550.03|552.33|550.03|552.22|549.92|24
1734311650000|2024-12-16 01:14:10|552.31|550.01|552.23|549.93|552.31|550.01|552.22|549.92|12
1734311660000|2024-12-16 01:14:20|552.18|549.88|552.28|549.98|552.28|549.98|551.96|549.66|30
1734311670000|2024-12-16 01:14:30|552.3|550|552.33|550.03|552.33|550.03|552.28|549.98|13
1734311680000|2024-12-16 01:14:40|552.44|550.14|552.67|550.37|552.67|550.37|552.44|550.14|4
1734311690000|2024-12-16 01:14:50|552.91|550.61|553.02|550.72|553.02|550.72|552.79|550.49|16
1734311700000|2024-12-16 01:15:00|552.94|550.64|552.8|550.5|553.08|550.78|552.77|550.47|30
1734311710000|2024-12-16 01:15:10|552.94|550.64|552.81|550.51|552.98|550.68|552.81|550.51|27
1734311720000|2024-12-16 01:15:20|552.82|550.52|552.56|550.26|552.82|550.52|552.36|550.06|29
1734311730000|2024-12-16 01:15:30|552.58|550.28|553.11|550.81|553.11|550.81|552.56|550.26|30
1734311740000|2024-12-16 01:15:40|553.09|550.79|553.17|550.87|553.43|551.13|553.09|550.79|35
1734311750000|2024-12-16 01:15:50|553.18|550.88|553.17|550.87|553.18|550.88|553.01|550.71|34
1734311760000|2024-12-16 01:16:00|553.16|550.86|552.94|550.64|553.38|551.08|552.94|550.64|35
1734311770000|2024-12-16 01:16:10|552.81|550.51|553.36|551.06|553.36|551.06|552.77|550.47|35
1734311780000|2024-12-16 01:16:20|553.34|551.04|552.89|550.59|553.38|551.08|552.88|550.58|28
1734311790000|2024-12-16 01:16:30|552.9|550.6|553.28|550.98|553.28|550.98|552.9|550.6|19
1734311810000|2024-12-16 01:16:50|553.24|550.94|553.28|550.98|553.28|550.98|553.21|550.91|12
1734311840000|2024-12-16 01:17:20|553.26|550.96|553.28|550.98|553.28|550.98|553.26|550.96|4
1734311850000|2024-12-16 01:17:30|553.25|550.95|553.28|550.98|553.28|550.98|553.17|550.87|6
1734311880000|2024-12-16 01:18:00|553.46|551.16|553.62|551.32|553.65|551.35|553.46|551.16|5
1734311890000|2024-12-16 01:18:10|553.59|551.29|553.49|551.19|553.59|551.29|553.36|551.06|24
1734311900000|2024-12-16 01:18:20|553.51|551.21|553.43|551.13|553.53|551.23|553.38|551.08|20
1734311910000|2024-12-16 01:18:30|553.48|551.18|553.65|551.35|553.65|551.35|553.48|551.18|12
1734311920000|2024-12-16 01:18:40|553.63|551.33|553.67|551.37|553.67|551.37|553.63|551.33|4
1734311960000|2024-12-16 01:19:20|553.69|551.39|554.01|551.71|554.01|551.71|553.69|551.39|9
1734311970000|2024-12-16 01:19:30|554.08|551.78|554.08|551.78|554.08|551.78|554.08|551.78|1
1734311990000|2024-12-16 01:19:50|554.11|551.81|554.14|551.84|554.14|551.84|554.1|551.8|5
1734312000000|2024-12-16 01:20:00|554.12|551.82|554.14|551.84|554.14|551.84|554.12|551.82|4
1734312010000|2024-12-16 01:20:10|554.38|552.08|554.51|552.21|554.53|552.23|554.38|552.08|13
1734312020000|2024-12-16 01:20:20|554.53|552.23|554.62|552.32|554.62|552.32|554.43|552.13|14
1734312030000|2024-12-16 01:20:30|554.66|552.36|554.82|552.52|554.82|552.52|554.66|552.36|4
1734312040000|2024-12-16 01:20:40|554.83|552.53|555.59|553.29|555.59|553.29|554.83|552.53|2
1734312050000|2024-12-16 01:20:50|555.56|553.26|555.59|553.29|555.59|553.29|555.56|553.26|3
1734312060000|2024-12-16 01:21:00|555.58|553.28|555.43|553.13|555.59|553.29|555.43|553.13|11
1734312070000|2024-12-16 01:21:10|555.38|553.08|555.14|552.84|555.48|553.18|555.09|552.79|20
1734312080000|2024-12-16 01:21:20|555.15|552.85|555.55|553.25|555.55|553.25|555.15|552.85|25
1734312090000|2024-12-16 01:21:30|555.56|553.26|555.11|552.81|555.56|553.26|555.11|552.81|24
1734312100000|2024-12-16 01:21:40|555.09|552.79|555.41|553.11|555.41|553.11|555.07|552.77|20
1734312110000|2024-12-16 01:21:50|555.44|553.14|555.37|553.07|555.5|553.2|555.35|553.05|20
1734312120000|2024-12-16 01:22:00|555.38|553.08|555.5|553.2|555.5|553.2|555.38|553.08|12
1734312130000|2024-12-16 01:22:10|555.45|553.15|555.44|553.14|555.49|553.19|555.22|552.92|11
1734312140000|2024-12-16 01:22:20|555.43|553.13|555.28|552.98|555.43|553.13|555.2|552.9|21
1734312150000|2024-12-16 01:22:30|555.31|553.01|555.59|553.29|555.59|553.29|555.31|553.01|22
1734312160000|2024-12-16 01:22:40|555.6|553.3|555.75|553.45|555.75|553.45|555.6|553.3|12
1734312170000|2024-12-16 01:22:50|555.72|553.42|555.72|553.42|555.72|553.42|555.67|553.37|10
1734312180000|2024-12-16 01:23:00|555.73|553.43|555.65|553.35|555.75|553.45|555.58|553.28|11
1734312190000|2024-12-16 01:23:10|555.67|553.37|555.4|553.1|555.68|553.38|555.39|553.09|18
1734312200000|2024-12-16 01:23:20|555.47|553.17|555.36|553.06|555.47|553.17|555.34|553.04|13
1734312210000|2024-12-16 01:23:30|555.32|553.02|555.13|552.83|555.32|553.02|555|552.7|10
1734312220000|2024-12-16 01:23:40|555.15|552.85|554.76|552.46|555.22|552.92|554.75|552.45|18
1734312230000|2024-12-16 01:23:50|554.71|552.41|554.31|552.01|554.71|552.41|554.21|551.91|30
1734312240000|2024-12-16 01:24:00|554.35|552.05|554.54|552.24|554.54|552.24|554.35|552.05|4
1734312260000|2024-12-16 01:24:20|554.8|552.5|554.36|552.06|554.86|552.56|554.26|551.96|22
1734312270000|2024-12-16 01:24:30|554.35|552.05|554.12|551.82|554.35|552.05|554.12|551.82|23
1734312280000|2024-12-16 01:24:40|554.11|551.81|553.85|551.55|554.12|551.82|553.81|551.51|27
1734312290000|2024-12-16 01:24:50|553.84|551.54|553.58|551.28|553.87|551.57|553.55|551.25|24
1734312300000|2024-12-16 01:25:00|553.7|551.4|553.5|551.2|553.7|551.4|553.5|551.2|28
1734312310000|2024-12-16 01:25:10|553.41|551.11|552.96|550.66|553.41|551.11|552.89|550.59|31
1734312320000|2024-12-16 01:25:20|552.91|550.61|552.79|550.49|552.91|550.61|552.66|550.36|24
1734312330000|2024-12-16 01:25:30|552.77|550.47|552.69|550.39|552.88|550.58|552.62|550.32|33
1734312340000|2024-12-16 01:25:40|552.7|550.4|552.84|550.54|552.89|550.59|552.57|550.27|32
1734312350000|2024-12-16 01:25:50|552.83|550.53|552.59|550.29|552.84|550.54|552.45|550.15|24
1734312360000|2024-12-16 01:26:00|552.57|550.27|552.81|550.51|552.81|550.51|552.57|550.27|28
1734312370000|2024-12-16 01:26:10|552.79|550.49|552.54|550.24|552.92|550.62|552.54|550.24|27
1734312380000|2024-12-16 01:26:20|552.59|550.29|552.59|550.29|552.67|550.37|552.51|550.21|25
1734312390000|2024-12-16 01:26:30|552.58|550.28|552.51|550.21|552.66|550.36|552.47|550.17|25
1734312400000|2024-12-16 01:26:40|552.5|550.2|552.17|549.87|552.5|550.2|552.14|549.84|25
1734312410000|2024-12-16 01:26:50|552.18|549.88|552.35|550.05|552.35|550.05|552.16|549.86|25
1734312420000|2024-12-16 01:27:00|552.29|549.99|552.15|549.85|552.29|549.99|552.13|549.83|25
1734312430000|2024-12-16 01:27:10|552.12|549.82|552|549.7|552.17|549.87|551.93|549.63|24
1734312440000|2024-12-16 01:27:20|552.04|549.74|552.28|549.98|552.51|550.21|551.99|549.69|32
1734312450000|2024-12-16 01:27:30|552.25|549.95|552.45|550.15|552.45|550.15|552.16|549.86|30
1734312460000|2024-12-16 01:27:40|552.44|550.14|552.18|549.88|552.53|550.23|552.12|549.82|31
1734312470000|2024-12-16 01:27:50|552.17|549.87|551.99|549.69|552.24|549.94|551.99|549.69|28
1734312480000|2024-12-16 01:28:00|551.97|549.67|552.49|550.19|552.49|550.19|551.97|549.67|25
1734312490000|2024-12-16 01:28:10|552.48|550.18|552.15|549.85|552.51|550.21|551.9|549.6|30
1734312500000|2024-12-16 01:28:20|552.16|549.86|552.25|549.95|552.38|550.08|552.16|549.86|26
1734312510000|2024-12-16 01:28:30|552.21|549.91|552.33|550.03|552.43|550.13|552.05|549.75|35
1734312520000|2024-12-16 01:28:40|552.36|550.06|552.16|549.86|552.39|550.09|552.07|549.77|19
1734312530000|2024-12-16 01:28:50|552.27|549.97|552.02|549.72|552.34|550.04|551.99|549.69|32
1734312540000|2024-12-16 01:29:00|552.04|549.74|552.23|549.93|552.28|549.98|552.03|549.73|22
1734312550000|2024-12-16 01:29:10|552.24|549.94|552.03|549.73|552.26|549.96|552.03|549.73|20
1734312560000|2024-12-16 01:29:20|552.04|549.74|552.44|550.14|552.46|550.16|552.04|549.74|28
1734312570000|2024-12-16 01:29:30|552.45|550.15|552.14|549.84|552.45|550.15|552.14|549.84|21
1734312580000|2024-12-16 01:29:40|552.15|549.85|552.16|549.86|552.17|549.87|552.13|549.83|17
1734312590000|2024-12-16 01:29:50|552.35|550.05|552.37|550.07|552.53|550.23|552.33|550.03|21
1734312600000|2024-12-16 01:30:00|552.41|550.11|552.5|550.2|552.5|550.2|552.18|549.88|29
1734312610000|2024-12-16 01:30:10|552.48|550.18|552.53|550.23|552.53|550.23|552.41|550.11|24
1734312630000|2024-12-16 01:30:30|552.47|550.17|551.87|549.57|552.47|550.17|551.82|549.52|26
1734312640000|2024-12-16 01:30:40|551.89|549.59|551.73|549.43|551.95|549.65|551.7|549.4|31
1734312650000|2024-12-16 01:30:50|551.76|549.46|551.46|549.16|551.76|549.46|551.46|549.16|19
1734312660000|2024-12-16 01:31:00|551.5|549.2|551.24|548.94|551.5|549.2|551.1|548.8|34
1734312670000|2024-12-16 01:31:10|551.23|548.93|551.48|549.18|551.55|549.25|551.21|548.91|32
1734312680000|2024-12-16 01:31:20|551.51|549.21|551.83|549.53|551.85|549.55|551.49|549.19|32
1734312690000|2024-12-16 01:31:30|551.75|549.45|551.52|549.22|551.76|549.46|551.48|549.18|32
1734312700000|2024-12-16 01:31:40|551.53|549.23|551.93|549.63|551.93|549.63|551.53|549.23|27
1734312710000|2024-12-16 01:31:50|551.94|549.64|552.46|550.16|552.47|550.17|551.91|549.61|18
1734312720000|2024-12-16 01:32:00|552.47|550.17|552.53|550.23|552.53|550.23|552.41|550.11|12
1734312730000|2024-12-16 01:32:10|552.56|550.26|552.72|550.42|552.72|550.42|552.56|550.26|5
1734312740000|2024-12-16 01:32:20|552.77|550.47|553.12|550.82|553.12|550.82|552.77|550.47|2
1734312800000|2024-12-16 01:33:20|553.09|550.79|553.12|550.82|553.12|550.82|553.09|550.79|5
1734312810000|2024-12-16 01:33:30|553.13|550.83|553.32|551.02|553.32|551.02|553.13|550.83|2
1734312820000|2024-12-16 01:33:40|553.38|551.08|553.47|551.17|553.47|551.17|553.38|551.08|4
1734312830000|2024-12-16 01:33:50|553.49|551.19|553.52|551.22|553.52|551.22|553.49|551.19|2
1734312870000|2024-12-16 01:34:30|553.6|551.3|553.6|551.3|553.6|551.3|553.6|551.3|1
1734312880000|2024-12-16 01:34:40|553.62|551.32|553.91|551.61|553.91|551.61|553.62|551.32|4
1734312900000|2024-12-16 01:35:00|554|551.7|554.09|551.79|554.09|551.79|554|551.7|2
1734312910000|2024-12-16 01:35:10|554.15|551.85|554.22|551.92|554.22|551.92|554.15|551.85|2
1734312920000|2024-12-16 01:35:20|554.28|551.98|554.45|552.15|554.51|552.21|554.28|551.98|6
1734312930000|2024-12-16 01:35:30|554.46|552.16|554.25|551.95|554.46|552.16|554.19|551.89|16
1734312940000|2024-12-16 01:35:40|554.23|551.93|554.48|552.18|554.48|552.18|554.23|551.93|18
1734312950000|2024-12-16 01:35:50|554.5|552.2|554.51|552.21|554.51|552.21|554.5|552.2|2
1734312960000|2024-12-16 01:36:00|554.42|552.12|554.38|552.08|554.43|552.13|554.33|552.03|9
1734312970000|2024-12-16 01:36:10|554.35|552.05|554.51|552.21|554.51|552.21|554.33|552.03|14
1734312980000|2024-12-16 01:36:20|554.5|552.2|554.43|552.13|554.5|552.2|554.39|552.09|13
1734312990000|2024-12-16 01:36:30|554.44|552.14|554.3|552|554.45|552.15|554.3|552|13
1734313000000|2024-12-16 01:36:40|554.35|552.05|554.51|552.21|554.51|552.21|554.25|551.95|17
1734313030000|2024-12-16 01:37:10|554.47|552.17|554.3|552|554.51|552.21|554.27|551.97|24
1734313040000|2024-12-16 01:37:20|554.33|552.03|553.98|551.68|554.4|552.1|553.97|551.67|27
1734313050000|2024-12-16 01:37:30|553.81|551.51|553.57|551.27|553.81|551.51|553.38|551.08|33
1734313060000|2024-12-16 01:37:40|553.59|551.29|553.24|550.94|553.63|551.33|553.08|550.78|37
1734313070000|2024-12-16 01:37:50|553.25|550.95|553.53|551.23|553.53|551.23|553.25|550.95|16
1734313080000|2024-12-16 01:38:00|553.51|551.21|553.5|551.2|553.52|551.22|553.24|550.94|27
1734313090000|2024-12-16 01:38:10|553.47|551.17|553.38|551.08|553.53|551.23|553.24|550.94|23
1734313100000|2024-12-16 01:38:20|553.4|551.1|553.47|551.17|553.53|551.23|553.4|551.1|23
1734313110000|2024-12-16 01:38:30|553.49|551.19|553.53|551.23|553.53|551.23|553.39|551.09|19
1734313120000|2024-12-16 01:38:40|553.49|551.19|553.53|551.23|553.53|551.23|553.44|551.14|9
1734313130000|2024-12-16 01:38:50|553.49|551.19|553.16|550.86|553.49|551.19|553.16|550.86|14
1734313140000|2024-12-16 01:39:00|553.21|550.91|553.32|551.02|553.42|551.12|553.2|550.9|29
1734313150000|2024-12-16 01:39:10|553.36|551.06|553.42|551.12|553.45|551.15|553.35|551.05|29
1734313160000|2024-12-16 01:39:20|553.43|551.13|553.53|551.23|553.53|551.23|553.41|551.11|18
1734313170000|2024-12-16 01:39:30|553.46|551.16|553.4|551.1|553.46|551.16|553.34|551.04|25
1734313180000|2024-12-16 01:39:40|553.35|551.05|553.29|550.99|553.35|551.05|553.28|550.98|10
1734313190000|2024-12-16 01:39:50|553.3|551|553.48|551.18|553.48|551.18|553.22|550.92|19
1734313200000|2024-12-16 01:40:00|553.42|551.12|553.47|551.17|553.51|551.21|553.38|551.08|20
1734313210000|2024-12-16 01:40:10|553.48|551.18|553.45|551.15|553.48|551.18|553.32|551.02|26
1734313220000|2024-12-16 01:40:20|553.47|551.17|553.4|551.1|553.53|551.23|553.4|551.1|26
1734313230000|2024-12-16 01:40:30|553.39|551.09|553.34|551.04|553.39|551.09|553.2|550.9|19
1734313240000|2024-12-16 01:40:40|553.35|551.05|553.51|551.21|553.53|551.23|553.3|551|21
1734313250000|2024-12-16 01:40:50|553.52|551.22|553.53|551.23|553.53|551.23|553.52|551.22|4
1734313270000|2024-12-16 01:41:10|553.52|551.22|553.49|551.19|553.52|551.22|553.44|551.14|6
1734313280000|2024-12-16 01:41:20|553.5|551.2|553.49|551.19|553.5|551.2|553.38|551.08|16
1734313290000|2024-12-16 01:41:30|553.5|551.2|553.53|551.23|553.53|551.23|553.5|551.2|3
1734313310000|2024-12-16 01:41:50|553.58|551.28|553.78|551.48|553.78|551.48|553.58|551.28|4
1734313320000|2024-12-16 01:42:00|553.8|551.5|553.99|551.69|554.17|551.87|553.8|551.5|10
1734313330000|2024-12-16 01:42:10|553.89|551.59|553.67|551.37|553.99|551.69|553.67|551.37|20
1734313340000|2024-12-16 01:42:20|553.65|551.35|553.42|551.12|553.71|551.41|553.4|551.1|18
1734313350000|2024-12-16 01:42:30|553.43|551.13|553.55|551.25|553.57|551.27|553.39|551.09|23
1734313360000|2024-12-16 01:42:40|553.56|551.26|553.5|551.2|553.59|551.29|553.45|551.15|17
1734313370000|2024-12-16 01:42:50|553.51|551.21|553.43|551.13|553.52|551.22|553.28|550.98|23
1734313380000|2024-12-16 01:43:00|553.35|551.05|553.29|550.99|553.49|551.19|553.29|550.99|17
1734313390000|2024-12-16 01:43:10|553.27|550.97|553.21|550.91|553.27|550.97|553.16|550.86|15
1734313400000|2024-12-16 01:43:20|553.18|550.88|553.28|550.98|553.31|551.01|553.18|550.88|15
1734313410000|2024-12-16 01:43:30|553.27|550.97|553.54|551.24|553.54|551.24|553.27|550.97|13
1734313420000|2024-12-16 01:43:40|553.48|551.18|553.54|551.24|553.54|551.24|553.48|551.18|4
1734313430000|2024-12-16 01:43:50|553.55|551.25|553.55|551.25|553.55|551.25|553.55|551.25|1
1734313440000|2024-12-16 01:44:00|553.56|551.26|553.56|551.26|553.56|551.26|553.56|551.26|1
1734313470000|2024-12-16 01:44:30|553.55|551.25|553.37|551.07|553.55|551.25|553.33|551.03|20
1734313480000|2024-12-16 01:44:40|553.36|551.06|553.52|551.22|553.52|551.22|553.3|551|21
1734313490000|2024-12-16 01:44:50|553.5|551.2|553.52|551.22|553.56|551.26|553.5|551.2|13
1734313500000|2024-12-16 01:45:00|553.48|551.18|553.46|551.16|553.49|551.19|553.41|551.11|22
1734313510000|2024-12-16 01:45:10|553.47|551.17|553.56|551.26|553.56|551.26|553.47|551.17|19
1734313520000|2024-12-16 01:45:20|553.6|551.3|553.8|551.5|553.8|551.5|553.6|551.3|4
1734313530000|2024-12-16 01:45:30|553.78|551.48|553.8|551.5|553.8|551.5|553.78|551.48|3
1734313590000|2024-12-16 01:46:30|553.81|551.51|554.05|551.75|554.3|552|553.81|551.51|18
1734313600000|2024-12-16 01:46:40|553.85|551.55|553.53|551.23|553.85|551.55|553.53|551.23|28
1734313610000|2024-12-16 01:46:50|553.51|551.21|553.75|551.45|553.77|551.47|553.43|551.13|27
1734313620000|2024-12-16 01:47:00|553.73|551.43|553.7|551.4|553.74|551.44|553.68|551.38|24
1734313630000|2024-12-16 01:47:10|553.69|551.39|553.62|551.32|553.69|551.39|553.6|551.3|24
1734313640000|2024-12-16 01:47:20|553.63|551.33|553.6|551.3|553.63|551.33|553.31|551.01|29
1734313650000|2024-12-16 01:47:30|553.48|551.18|553.36|551.06|553.62|551.32|553.2|550.9|28
1734313660000|2024-12-16 01:47:40|553.38|551.08|553.74|551.44|553.74|551.44|553.37|551.07|24
1734313670000|2024-12-16 01:47:50|553.73|551.43|552.87|550.57|553.79|551.49|552.42|550.12|29
1734313680000|2024-12-16 01:48:00|552.96|550.66|553.51|551.21|553.53|551.23|552.96|550.66|26
1734313690000|2024-12-16 01:48:10|553.52|551.22|553.44|551.14|553.57|551.27|553.43|551.13|20
1734313700000|2024-12-16 01:48:20|553.46|551.16|553.49|551.19|553.61|551.31|553.44|551.14|25
1734313710000|2024-12-16 01:48:30|553.47|551.17|553.81|551.51|553.81|551.51|553.45|551.15|26
1734313720000|2024-12-16 01:48:40|553.8|551.5|553.84|551.54|553.84|551.54|553.72|551.42|21
1734313730000|2024-12-16 01:48:50|553.83|551.53|553.77|551.47|553.86|551.56|553.77|551.47|14
1734313740000|2024-12-16 01:49:00|553.78|551.48|553.86|551.56|553.86|551.56|553.78|551.48|6
1734313770000|2024-12-16 01:49:30|553.99|551.69|553.99|551.69|553.99|551.69|553.99|551.69|1
1734313780000|2024-12-16 01:49:40|554.04|551.74|554.09|551.79|554.09|551.79|554.04|551.74|2
1734313820000|2024-12-16 01:50:20|554.07|551.77|554.02|551.72|554.07|551.77|554.01|551.71|4
1734313830000|2024-12-16 01:50:30|553.92|551.62|554.04|551.74|554.04|551.74|553.92|551.62|14
1734313840000|2024-12-16 01:50:40|554.05|551.75|554.01|551.71|554.09|551.79|553.88|551.58|16
1734313850000|2024-12-16 01:50:50|554|551.7|553.95|551.65|554|551.7|553.92|551.62|12
1734313860000|2024-12-16 01:51:00|553.94|551.64|554.01|551.71|554.07|551.77|553.93|551.63|14
1734313870000|2024-12-16 01:51:10|554.02|551.72|554.16|551.86|554.16|551.86|554.02|551.72|15
1734313880000|2024-12-16 01:51:20|554.18|551.88|554.22|551.92|554.22|551.92|554.18|551.88|4
1734313890000|2024-12-16 01:51:30|554.21|551.91|554.22|551.92|554.22|551.92|554.19|551.89|5
1734313910000|2024-12-16 01:51:50|554.21|551.91|554.18|551.88|554.22|551.92|554.15|551.85|12
1734313920000|2024-12-16 01:52:00|554.19|551.89|554.22|551.92|554.22|551.92|554.18|551.88|5
1734313970000|2024-12-16 01:52:50|554.17|551.87|554.22|551.92|554.22|551.92|554.17|551.87|5
1734313980000|2024-12-16 01:53:00|554.2|551.9|554.22|551.92|554.22|551.92|554.15|551.85|6
1734314000000|2024-12-16 01:53:20|554.15|551.85|554.06|551.76|554.16|551.86|554.06|551.76|9
1734314010000|2024-12-16 01:53:30|554.07|551.77|554.2|551.9|554.21|551.91|554.07|551.77|17
1734314020000|2024-12-16 01:53:40|554.22|551.92|554.22|551.92|554.22|551.92|554.22|551.92|1
1734314030000|2024-12-16 01:53:50|554.29|551.99|554.36|552.06|554.36|552.06|554.29|551.99|2
1734314080000|2024-12-16 01:54:40|554.37|552.07|554.38|552.08|554.38|552.08|554.37|552.07|2
1734314100000|2024-12-16 01:55:00|554.37|552.07|554.38|552.08|554.38|552.08|554.33|552.03|9
1734314110000|2024-12-16 01:55:10|554.35|552.05|554.32|552.02|554.35|552.05|554.29|551.99|5
1734314120000|2024-12-16 01:55:20|554.28|551.98|554.31|552.01|554.32|552.02|554.28|551.98|13
1734314130000|2024-12-16 01:55:30|554.32|552.02|554.39|552.09|554.39|552.09|554.32|552.02|5
1734314160000|2024-12-16 01:56:00|554.4|552.1|554.4|552.1|554.4|552.1|554.4|552.1|1
1734314210000|2024-12-16 01:56:50|554.33|552.03|554.23|551.93|554.33|552.03|554.18|551.88|4
1734314220000|2024-12-16 01:57:00|554.26|551.96|554.4|552.1|554.4|552.1|554.26|551.96|7
1734314230000|2024-12-16 01:57:10|554.37|552.07|554.4|552.1|554.4|552.1|554.36|552.06|13
1734314240000|2024-12-16 01:57:20|554.36|552.06|554.09|551.79|554.36|552.06|554.06|551.76|18
1734314250000|2024-12-16 01:57:30|554.08|551.78|554.16|551.86|554.26|551.96|554.07|551.77|24
1734314260000|2024-12-16 01:57:40|554.17|551.87|553.84|551.54|554.24|551.94|553.84|551.54|26
1734314270000|2024-12-16 01:57:50|553.82|551.52|553.74|551.44|553.83|551.53|553.68|551.38|18
1734314280000|2024-12-16 01:58:00|553.75|551.45|553.62|551.32|553.75|551.45|553.62|551.32|14
1734314290000|2024-12-16 01:58:10|553.5|551.2|553.49|551.19|553.56|551.26|553.48|551.18|20
1734314300000|2024-12-16 01:58:20|553.5|551.2|553.75|551.45|553.75|551.45|553.5|551.2|16
1734314310000|2024-12-16 01:58:30|553.72|551.42|553.75|551.45|553.75|551.45|553.71|551.41|4
1734314320000|2024-12-16 01:58:40|553.69|551.39|553.7|551.4|553.73|551.43|553.69|551.39|6
1734314330000|2024-12-16 01:58:50|553.57|551.27|553.6|551.3|553.69|551.39|553.57|551.27|22
1734314340000|2024-12-16 01:59:00|553.57|551.27|553.54|551.24|553.59|551.29|553.53|551.23|14
1734314350000|2024-12-16 01:59:10|553.55|551.25|553.59|551.29|553.7|551.4|553.55|551.25|18
1734314360000|2024-12-16 01:59:20|553.64|551.34|553.58|551.28|553.7|551.4|553.55|551.25|21
1734314370000|2024-12-16 01:59:30|553.55|551.25|553.45|551.15|553.58|551.28|553.43|551.13|21
1734314380000|2024-12-16 01:59:40|553.44|551.14|553.2|550.9|553.44|551.14|553.09|550.79|24
1734314390000|2024-12-16 01:59:50|553.24|550.94|553.57|551.27|553.6|551.3|553.19|550.89|25
1734314400000|2024-12-16 02:00:00|553.6|551.3|553.71|551.41|554.01|551.71|553.6|551.3|32
1734314410000|2024-12-16 02:00:10|553.76|551.46|553.63|551.33|553.79|551.49|553.58|551.28|27
1734314420000|2024-12-16 02:00:20|553.64|551.34|553.41|551.11|553.7|551.4|553.32|551.02|27
1734314430000|2024-12-16 02:00:30|553.37|551.07|553.84|551.54|553.84|551.54|553.36|551.06|28
1734314440000|2024-12-16 02:00:40|553.8|551.5|553.79|551.49|553.95|551.65|553.76|551.46|28
1734314450000|2024-12-16 02:00:50|553.71|551.41|553.45|551.15|553.72|551.42|553.42|551.12|20
1734314460000|2024-12-16 02:01:00|553.19|550.89|552.54|550.24|553.19|550.89|552.54|550.24|34
1734314470000|2024-12-16 02:01:10|552.61|550.31|552.82|550.52|552.82|550.52|552.49|550.19|27
1734314480000|2024-12-16 02:01:20|552.84|550.54|552.74|550.44|552.96|550.66|552.74|550.44|28
1734314490000|2024-12-16 02:01:30|552.81|550.51|552.84|550.54|552.91|550.61|552.67|550.37|24
1734314500000|2024-12-16 02:01:40|552.92|550.62|552.71|550.41|553.02|550.72|552.69|550.39|27
1734314510000|2024-12-16 02:01:50|552.72|550.42|551.9|549.6|552.72|550.42|551.57|549.27|32
1734314520000|2024-12-16 02:02:00|551.84|549.54|551.99|549.69|552.03|549.73|551.84|549.54|29
1734314530000|2024-12-16 02:02:10|552.01|549.71|551.98|549.68|552.02|549.72|551.98|549.68|15
1734314540000|2024-12-16 02:02:20|551.87|549.57|551.86|549.56|551.9|549.6|551.77|549.47|21
1734314550000|2024-12-16 02:02:30|551.87|549.57|551.55|549.25|551.88|549.58|551.49|549.19|19
1734314560000|2024-12-16 02:02:40|551.47|549.17|551.33|549.03|551.47|549.17|551.32|549.02|23
1734314570000|2024-12-16 02:02:50|551.34|549.04|551.41|549.11|551.41|549.11|551.34|549.04|18
1734314580000|2024-12-16 02:03:00|551.49|549.19|551.63|549.33|551.68|549.38|551.28|548.98|28
1734314590000|2024-12-16 02:03:10|551.61|549.31|550.93|548.63|551.61|549.31|550.93|548.63|34
1734314600000|2024-12-16 02:03:20|550.89|548.59|550.52|548.22|550.91|548.61|550.31|548.01|32
1734314610000|2024-12-16 02:03:30|550.56|548.26|550.75|548.45|550.8|548.5|550.51|548.21|32
1734314620000|2024-12-16 02:03:40|550.74|548.44|550.56|548.26|550.84|548.54|550.56|548.26|34
1734314630000|2024-12-16 02:03:50|550.53|548.23|550.5|548.2|550.67|548.37|550.38|548.08|29
1734314640000|2024-12-16 02:04:00|550.52|548.22|550.74|548.44|550.74|548.44|550.49|548.19|26
1734314650000|2024-12-16 02:04:10|550.73|548.43|551.04|548.74|551.05|548.75|550.73|548.43|21
1734314660000|2024-12-16 02:04:20|551.03|548.73|550.93|548.63|551.03|548.73|550.93|548.63|3
1734314680000|2024-12-16 02:04:40|550.94|548.64|550.93|548.63|550.94|548.64|550.93|548.63|2
1734314700000|2024-12-16 02:05:00|550.61|548.31|550.68|548.38|550.74|548.44|550.36|548.06|22
1734314710000|2024-12-16 02:05:10|550.71|548.41|550.93|548.63|550.93|548.63|550.7|548.4|20
1734314720000|2024-12-16 02:05:20|550.95|548.65|551.1|548.8|551.1|548.8|550.95|548.65|5
1734314730000|2024-12-16 02:05:30|551.09|548.79|551.35|549.05|551.36|549.06|551.09|548.79|22
1734314740000|2024-12-16 02:05:40|551.36|549.06|551.01|548.71|551.47|549.17|550.98|548.68|31
1734314750000|2024-12-16 02:05:50|551.02|548.72|550.77|548.47|551.15|548.85|550.65|548.35|24
1734314760000|2024-12-16 02:06:00|550.87|548.57|550.47|548.17|550.87|548.57|550.35|548.05|33
1734314770000|2024-12-16 02:06:10|550.48|548.18|550.5|548.2|550.65|548.35|550.46|548.16|28
1734314780000|2024-12-16 02:06:20|550.49|548.19|550.37|548.07|550.57|548.27|550.32|548.02|33
1734314790000|2024-12-16 02:06:30|550.39|548.09|550.28|547.98|550.46|548.16|550.28|547.98|21
1734314850000|2024-12-16 02:07:30|549.98|547.68|549.69|547.39|549.98|547.68|549.69|547.39|6
1734314860000|2024-12-16 02:07:40|549.78|547.48|549.91|547.61|549.91|547.61|549.71|547.41|22
1734314870000|2024-12-16 02:07:50|549.89|547.59|549.69|547.39|549.89|547.59|549.69|547.39|15
1734314880000|2024-12-16 02:08:00|549.8|547.5|549.81|547.51|549.81|547.51|549.8|547.5|2
1734314890000|2024-12-16 02:08:10|549.79|547.49|549.87|547.57|549.87|547.57|549.79|547.49|22
1734314900000|2024-12-16 02:08:20|549.86|547.56|549.78|547.48|549.87|547.57|549.78|547.48|10
1734314910000|2024-12-16 02:08:30|549.79|547.49|549.88|547.58|549.89|547.59|549.79|547.49|14
1734314920000|2024-12-16 02:08:40|549.89|547.59|549.94|547.64|549.94|547.64|549.88|547.58|7
1734314930000|2024-12-16 02:08:50|549.82|547.52|549.85|547.55|549.9|547.6|549.82|547.52|4
1734314940000|2024-12-16 02:09:00|549.86|547.56|549.92|547.62|549.92|547.62|549.7|547.4|17
1734314950000|2024-12-16 02:09:10|549.93|547.63|549.85|547.55|549.94|547.64|549.75|547.45|9
1734314960000|2024-12-16 02:09:20|549.78|547.48|549.9|547.6|549.94|547.64|549.78|547.48|11
1734314970000|2024-12-16 02:09:30|549.92|547.62|549.92|547.62|549.94|547.64|549.89|547.59|10
1734314980000|2024-12-16 02:09:40|549.93|547.63|549.94|547.64|549.94|547.64|549.93|547.63|2
1734314990000|2024-12-16 02:09:50|549.95|547.65|550.62|548.32|550.62|548.32|549.95|547.65|10
1734315000000|2024-12-16 02:10:00|550.63|548.33|550.65|548.35|550.65|548.35|550.59|548.29|10
1734315010000|2024-12-16 02:10:10|550.66|548.36|550.8|548.5|550.8|548.5|550.66|548.36|3
1734315030000|2024-12-16 02:10:30|550.77|548.47|550.8|548.5|550.8|548.5|550.77|548.47|6
1734315040000|2024-12-16 02:10:40|550.78|548.48|550.47|548.17|550.79|548.49|550.41|548.11|34
1734315050000|2024-12-16 02:10:50|550.45|548.15|550.32|548.02|550.47|548.17|550.27|547.97|23
1734315060000|2024-12-16 02:11:00|550.33|548.03|550.32|548.02|550.37|548.07|550.27|547.97|24
1734315070000|2024-12-16 02:11:10|550.3|548|550.2|547.9|550.3|548|550.03|547.73|23
1734315080000|2024-12-16 02:11:20|550.18|547.88|549.96|547.66|550.18|547.88|549.89|547.59|31
1734315090000|2024-12-16 02:11:30|549.91|547.61|549.9|547.6|549.93|547.63|549.84|547.54|23
1734315100000|2024-12-16 02:11:40|549.79|547.49|549.38|547.08|549.79|547.49|549.38|547.08|22
1734315110000|2024-12-16 02:11:50|549.2|546.9|549.48|547.18|549.48|547.18|549.14|546.84|34
1734315120000|2024-12-16 02:12:00|549.49|547.19|549.55|547.25|549.76|547.46|549.49|547.19|25
1734315130000|2024-12-16 02:12:10|549.52|547.22|549.39|547.09|549.63|547.33|549.39|547.09|28
1734315140000|2024-12-16 02:12:20|549.38|547.08|549.22|546.92|549.38|547.08|549.17|546.87|27
1734315150000|2024-12-16 02:12:30|549.24|546.94|549.4|547.1|549.42|547.12|549.24|546.94|17
1734315160000|2024-12-16 02:12:40|549.41|547.11|549.44|547.14|549.49|547.19|549.41|547.11|11
1734315170000|2024-12-16 02:12:50|549.46|547.16|549.3|547|549.46|547.16|549.27|546.97|19
1734315180000|2024-12-16 02:13:00|549.25|546.95|549.14|546.84|549.35|547.05|549.14|546.84|21
1734315190000|2024-12-16 02:13:10|548.89|546.59|548.93|546.63|548.98|546.68|548.61|546.31|23
1734315200000|2024-12-16 02:13:20|548.83|546.53|548.9|546.6|548.9|546.6|548.68|546.38|24
1734315210000|2024-12-16 02:13:30|548.86|546.56|548.7|546.4|548.9|546.6|548.62|546.32|29
1734315220000|2024-12-16 02:13:40|548.74|546.44|548.69|546.39|548.96|546.66|548.57|546.27|30
1734315230000|2024-12-16 02:13:50|548.64|546.34|548.73|546.43|548.79|546.49|548.64|546.34|29
1734315240000|2024-12-16 02:14:00|548.74|546.44|548.7|546.4|548.74|546.44|548.61|546.31|22
1734315250000|2024-12-16 02:14:10|548.69|546.39|548.71|546.41|548.72|546.42|548.67|546.37|23
1734315260000|2024-12-16 02:14:20|548.7|546.4|548.71|546.41|548.71|546.41|548.64|546.34|16
1734315270000|2024-12-16 02:14:30|548.75|546.45|548.7|546.4|548.82|546.52|548.69|546.39|19
1734315280000|2024-12-16 02:14:40|548.69|546.39|548.58|546.28|548.71|546.41|548.5|546.2|14
1734315290000|2024-12-16 02:14:50|548.63|546.33|548.47|546.17|548.74|546.44|548.46|546.16|20
1734315300000|2024-12-16 02:15:00|548.48|546.18|548.4|546.1|548.49|546.19|548.36|546.06|25
1734315310000|2024-12-16 02:15:10|548.43|546.13|548.44|546.14|548.53|546.23|548.41|546.11|18
1734315320000|2024-12-16 02:15:20|548.43|546.13|548.62|546.32|548.62|546.32|548.42|546.12|11
1734315330000|2024-12-16 02:15:30|548.65|546.35|548.62|546.32|548.7|546.4|548.59|546.29|26
1734315340000|2024-12-16 02:15:40|548.61|546.31|548.47|546.17|548.67|546.37|548.47|546.17|20
1734315350000|2024-12-16 02:15:50|548.5|546.2|548.48|546.18|548.51|546.21|548.48|546.18|10
1734315360000|2024-12-16 02:16:00|548.49|546.19|548.34|546.04|548.53|546.23|548.29|545.99|23
1734315370000|2024-12-16 02:16:10|548.3|546|548.29|545.99|548.42|546.12|548.29|545.99|20
1734315380000|2024-12-16 02:16:20|548.3|546|548.21|545.91|548.38|546.08|548.21|545.91|22
1734315420000|2024-12-16 02:17:00|547.96|545.66|547.82|545.52|547.96|545.66|547.72|545.42|11
1734315430000|2024-12-16 02:17:10|547.83|545.53|547.48|545.18|547.9|545.6|547.48|545.18|25
1734315440000|2024-12-16 02:17:20|547.44|545.14|547.45|545.15|547.62|545.32|547.37|545.07|24
1734315450000|2024-12-16 02:17:30|547.38|545.08|547.33|545.03|547.49|545.19|547.33|545.03|19
1734315460000|2024-12-16 02:17:40|547.28|544.98|547.1|544.8|547.28|544.98|547.1|544.8|14
1734315470000|2024-12-16 02:17:50|547.09|544.79|547.09|544.79|547.09|544.79|547.09|544.79|1
1734315480000|2024-12-16 02:18:00|547.14|544.84|547.1|544.8|547.33|545.03|547.1|544.8|19
1734315490000|2024-12-16 02:18:10|547.16|544.86|547.09|544.79|547.18|544.88|547.09|544.79|5
1734315520000|2024-12-16 02:18:40|546.96|544.66|546.74|544.44|546.96|544.66|546.74|544.44|3
1734315560000|2024-12-16 02:19:20|546.76|544.46|546.77|544.47|546.77|544.47|546.76|544.46|2
1734315570000|2024-12-16 02:19:30|546.78|544.48|546.75|544.45|546.78|544.48|546.75|544.45|3
1734315580000|2024-12-16 02:19:40|546.78|544.48|546.83|544.53|546.84|544.54|546.78|544.48|6
1734315590000|2024-12-16 02:19:50|546.84|544.54|546.83|544.53|546.84|544.54|546.79|544.49|10
1734315600000|2024-12-16 02:20:00|546.84|544.54|546.84|544.54|546.84|544.54|546.84|544.54|1
1734315610000|2024-12-16 02:20:10|547.07|544.77|547.41|545.11|547.41|545.11|547.07|544.77|4
1734315620000|2024-12-16 02:20:20|547.54|545.24|547.68|545.38|547.68|545.38|547.54|545.24|2
1734315630000|2024-12-16 02:20:30|547.62|545.32|547.55|545.25|547.67|545.37|547.53|545.23|20
1734315640000|2024-12-16 02:20:40|547.52|545.22|546.95|544.65|547.52|545.22|546.95|544.65|20
1734315670000|2024-12-16 02:21:10|547.01|544.71|546.95|544.65|547.05|544.75|546.95|544.65|10
1734315680000|2024-12-16 02:21:20|547.01|544.71|547.02|544.72|547.02|544.72|547.01|544.71|2
1734315690000|2024-12-16 02:21:30|547.04|544.74|547.07|544.77|547.07|544.77|547.04|544.74|3
1734315700000|2024-12-16 02:21:40|547.05|544.75|546.96|544.66|547.05|544.75|546.95|544.65|8
1734315710000|2024-12-16 02:21:50|546.95|544.65|546.95|544.65|546.95|544.65|546.95|544.65|1
1734315780000|2024-12-16 02:23:00|546.84|544.54|546.43|544.13|546.84|544.54|546.43|544.13|5
1734315790000|2024-12-16 02:23:10|546.21|543.91|546|543.7|546.21|543.91|546|543.7|2
1734315810000|2024-12-16 02:23:30|545.78|543.48|545.56|543.26|545.78|543.48|545.56|543.26|2
1734315820000|2024-12-16 02:23:40|545.34|543.04|545|542.7|545.34|543.04|545|542.7|5
1734315830000|2024-12-16 02:23:50|545.08|542.78|545.21|542.91|545.28|542.98|545|542.7|16
1734315840000|2024-12-16 02:24:00|545.18|542.88|545.11|542.81|545.28|542.98|545.01|542.71|22
1734315850000|2024-12-16 02:24:10|545.01|542.71|544.56|542.26|545.1|542.8|544.56|542.26|22
1734315860000|2024-12-16 02:24:20|544.62|542.32|544.66|542.36|544.69|542.39|544.56|542.26|10
1734315870000|2024-12-16 02:24:30|544.62|542.32|544.52|542.22|544.65|542.35|544.42|542.12|23
1734315880000|2024-12-16 02:24:40|544.54|542.24|544.41|542.11|544.54|542.24|544.33|542.03|16
1734315890000|2024-12-16 02:24:50|544.43|542.13|544.65|542.35|544.84|542.54|544.43|542.13|22
1734315900000|2024-12-16 02:25:00|544.57|542.27|545.09|542.79|545.12|542.82|544.56|542.26|31
1734315910000|2024-12-16 02:25:10|545.1|542.8|544.68|542.38|545.1|542.8|544.59|542.29|32
1734315920000|2024-12-16 02:25:20|544.71|542.41|544.59|542.29|544.71|542.41|544.59|542.29|4
1734315930000|2024-12-16 02:25:30|544.67|542.37|544.69|542.39|544.69|542.39|544.67|542.37|3
1734315940000|2024-12-16 02:25:40|544.73|542.43|544.98|542.68|545.15|542.85|544.68|542.38|24
1734315950000|2024-12-16 02:25:50|544.99|542.69|545.12|542.82|545.2|542.9|544.99|542.69|21
1734315960000|2024-12-16 02:26:00|545.14|542.84|544.46|542.16|545.14|542.84|544.41|542.11|30
1734315970000|2024-12-16 02:26:10|544.49|542.19|544.01|541.71|544.5|542.2|544.01|541.71|15
1734315980000|2024-12-16 02:26:20|543.95|541.65|544.23|541.93|544.23|541.93|543.9|541.6|19
1734315990000|2024-12-16 02:26:30|544.2|541.9|544.02|541.72|544.2|541.9|544|541.7|21
1734316000000|2024-12-16 02:26:40|544.01|541.71|543.92|541.62|544.01|541.71|543.86|541.56|15
1734316010000|2024-12-16 02:26:50|543.91|541.61|544.1|541.8|544.1|541.8|543.91|541.61|24
1734316020000|2024-12-16 02:27:00|544.07|541.77|544.1|541.8|544.1|541.8|544.02|541.72|12
1734316030000|2024-12-16 02:27:10|544.16|541.86|544.23|541.93|544.23|541.93|544.16|541.86|2
1734316040000|2024-12-16 02:27:20|544.14|541.84|544|541.7|544.15|541.85|543.93|541.63|22
1734316050000|2024-12-16 02:27:30|543.98|541.68|544.18|541.88|544.19|541.89|543.98|541.68|19
1734316060000|2024-12-16 02:27:40|544.17|541.87|544.28|541.98|544.28|541.98|544.11|541.81|16
1734316080000|2024-12-16 02:28:00|544.26|541.96|544.24|541.94|544.28|541.98|544.19|541.89|7
1734316090000|2024-12-16 02:28:10|544.23|541.93|543.97|541.67|544.23|541.93|543.97|541.67|24
1734316100000|2024-12-16 02:28:20|543.79|541.49|543.61|541.31|543.79|541.49|543.56|541.26|24
1734316110000|2024-12-16 02:28:30|543.6|541.3|543.52|541.22|543.61|541.31|543.5|541.2|22
1734316120000|2024-12-16 02:28:40|543.47|541.17|543.3|541|543.47|541.17|543.23|540.93|6
1734316130000|2024-12-16 02:28:50|543.31|541.01|543.23|540.93|543.32|541.02|543.23|540.93|9
1734316140000|2024-12-16 02:29:00|542.96|540.66|542.8|540.5|542.96|540.66|542.72|540.42|6
1734316150000|2024-12-16 02:29:10|542.83|540.53|542.81|540.51|543.01|540.71|542.81|540.51|25
1734316160000|2024-12-16 02:29:20|542.82|540.52|543.19|540.89|543.32|541.02|542.74|540.44|28
1734316170000|2024-12-16 02:29:30|543.24|540.94|543.03|540.73|543.28|540.98|543.03|540.73|33
1734316180000|2024-12-16 02:29:40|543.02|540.72|543.3|541|543.3|541|543.01|540.71|25
1734316190000|2024-12-16 02:29:50|543.26|540.96|543.34|541.04|543.34|541.04|543.26|540.96|10
1734316200000|2024-12-16 02:30:00|543.27|540.97|543.26|540.96|543.34|541.04|543.26|540.96|13
1734316210000|2024-12-16 02:30:10|543.23|540.93|542.91|540.61|543.26|540.96|542.91|540.61|27
1734316220000|2024-12-16 02:30:20|542.87|540.57|542.93|540.63|543|540.7|542.76|540.46|24
1734316230000|2024-12-16 02:30:30|542.91|540.61|542.75|540.45|542.92|540.62|542.73|540.43|19
1734316240000|2024-12-16 02:30:40|542.73|540.43|543.01|540.71|543.01|540.71|542.48|540.18|32
1734316250000|2024-12-16 02:30:50|542.89|540.59|542.87|540.57|542.89|540.59|542.66|540.36|25
1734316260000|2024-12-16 02:31:00|542.85|540.55|543.34|541.04|543.34|541.04|542.85|540.55|30
1734316270000|2024-12-16 02:31:10|543.27|540.97|543.82|541.52|543.82|541.52|543.27|540.97|8
1734316280000|2024-12-16 02:31:20|543.84|541.54|544.94|542.64|544.94|542.64|543.84|541.54|7
1734316290000|2024-12-16 02:31:30|544.91|542.61|544.96|542.66|544.96|542.66|544.85|542.55|19
1734316310000|2024-12-16 02:31:50|545.18|542.88|545.34|543.04|545.41|543.11|545.15|542.85|16
1734316320000|2024-12-16 02:32:00|545.36|543.06|545.76|543.46|545.97|543.67|545.3|543|30
1734316330000|2024-12-16 02:32:10|545.73|543.43|545.8|543.5|545.95|543.65|545.54|543.24|33
1734316340000|2024-12-16 02:32:20|545.85|543.55|545.83|543.53|545.89|543.59|545.71|543.41|29
1734316350000|2024-12-16 02:32:30|545.79|543.49|545.57|543.27|545.79|543.49|545.22|542.92|32
1734316360000|2024-12-16 02:32:40|545.52|543.22|545.47|543.17|545.58|543.28|545.38|543.08|28
1734316370000|2024-12-16 02:32:50|545.43|543.13|545.54|543.24|545.76|543.46|545.42|543.12|29
1734316380000|2024-12-16 02:33:00|545.42|543.12|545.15|542.85|545.42|543.12|544.99|542.69|28
1734316390000|2024-12-16 02:33:10|545.16|542.86|544.92|542.62|545.16|542.86|544.82|542.52|31
1734316400000|2024-12-16 02:33:20|544.91|542.61|544.71|542.41|544.98|542.68|544.64|542.34|29
1734316410000|2024-12-16 02:33:30|544.78|542.48|544.64|542.34|544.81|542.51|544.6|542.3|24
1734316420000|2024-12-16 02:33:40|544.61|542.31|544.54|542.24|544.61|542.31|544.41|542.11|26
1734316430000|2024-12-16 02:33:50|544.59|542.29|544.69|542.39|544.72|542.42|544.56|542.26|23
1734316440000|2024-12-16 02:34:00|544.72|542.42|544.92|542.62|544.92|542.62|544.72|542.42|7
1734316500000|2024-12-16 02:35:00|545.05|542.75|545.68|543.38|545.68|543.38|545.05|542.75|4
1734316510000|2024-12-16 02:35:10|545.64|543.34|545.38|543.08|545.66|543.36|545.38|543.08|31
1734316520000|2024-12-16 02:35:20|545.37|543.07|545.11|542.81|545.41|543.11|544.94|542.64|28
1734316530000|2024-12-16 02:35:30|545.07|542.77|545.22|542.92|545.27|542.97|545.06|542.76|17
1734316540000|2024-12-16 02:35:40|545.23|542.93|545.11|542.81|545.27|542.97|545.08|542.78|27
1734316550000|2024-12-16 02:35:50|545.08|542.78|545.24|542.94|545.25|542.95|545.08|542.78|26
1734316560000|2024-12-16 02:36:00|545.23|542.93|544.78|542.48|545.23|542.93|544.77|542.47|21
1734316570000|2024-12-16 02:36:10|544.77|542.47|544.58|542.28|544.87|542.57|544.58|542.28|26
1734316580000|2024-12-16 02:36:20|544.59|542.29|544.62|542.32|544.62|542.32|544.28|541.98|25
1734316590000|2024-12-16 02:36:30|544.75|542.45|545.02|542.72|545.02|542.72|544.75|542.45|17
1734316600000|2024-12-16 02:36:40|544.94|542.64|544.88|542.58|545.02|542.72|544.88|542.58|18
1734316610000|2024-12-16 02:36:50|544.86|542.56|544.82|542.52|544.89|542.59|544.8|542.5|21
1734316620000|2024-12-16 02:37:00|544.86|542.56|544.88|542.58|545.02|542.72|544.82|542.52|17
1734316630000|2024-12-16 02:37:10|544.91|542.61|545.02|542.72|545.02|542.72|544.9|542.6|9
1734316640000|2024-12-16 02:37:20|544.96|542.66|544.83|542.53|544.96|542.66|544.72|542.42|26
1734316650000|2024-12-16 02:37:30|544.9|542.6|544.91|542.61|545.02|542.72|544.88|542.58|26
1734316660000|2024-12-16 02:37:40|544.89|542.59|545|542.7|545.02|542.72|544.8|542.5|25
1734316670000|2024-12-16 02:37:50|545.02|542.72|544.97|542.67|545.02|542.72|544.95|542.65|5
1734316680000|2024-12-16 02:38:00|544.98|542.68|545.02|542.72|545.02|542.72|544.87|542.57|20
1734316690000|2024-12-16 02:38:10|544.92|542.62|544.86|542.56|544.97|542.67|544.8|542.5|27
1734316700000|2024-12-16 02:38:20|544.88|542.58|545.02|542.72|545.02|542.72|544.88|542.58|7
1734316710000|2024-12-16 02:38:30|544.94|542.64|544.7|542.4|545.02|542.72|544.69|542.39|16
1734316720000|2024-12-16 02:38:40|544.72|542.42|544.87|542.57|544.9|542.6|544.64|542.34|26
1734316730000|2024-12-16 02:38:50|544.88|542.58|544.68|542.38|544.88|542.58|544.55|542.25|30
1734316740000|2024-12-16 02:39:00|544.67|542.37|545.02|542.72|545.02|542.72|544.67|542.37|20
1734316750000|2024-12-16 02:39:10|544.95|542.65|544.85|542.55|545.02|542.72|544.82|542.52|25
1734316760000|2024-12-16 02:39:20|544.83|542.53|544.71|542.41|544.83|542.53|544.6|542.3|22
1734316770000|2024-12-16 02:39:30|544.73|542.43|544.71|542.41|544.84|542.54|544.57|542.27|23
1734316780000|2024-12-16 02:39:40|544.74|542.44|544.79|542.49|544.86|542.56|544.74|542.44|17
1734316790000|2024-12-16 02:39:50|544.8|542.5|544.78|542.48|544.84|542.54|544.75|542.45|13
1734316800000|2024-12-16 02:40:00|544.81|542.51|544.63|542.33|544.83|542.53|544.63|542.33|30
1734316810000|2024-12-16 02:40:10|544.59|542.29|544.16|541.86|544.59|542.29|544.05|541.75|31
1734316820000|2024-12-16 02:40:20|544.2|541.9|544.88|542.58|544.99|542.69|544.15|541.85|34
1734316830000|2024-12-16 02:40:30|544.86|542.56|544.76|542.46|544.86|542.56|544.69|542.39|27
1734316840000|2024-12-16 02:40:40|544.73|542.43|544.8|542.5|544.89|542.59|544.67|542.37|32
1734316850000|2024-12-16 02:40:50|544.79|542.49|544.44|542.14|544.8|542.5|544.36|542.06|26
1734316860000|2024-12-16 02:41:00|544.45|542.15|544.6|542.3|544.6|542.3|544.16|541.86|30
1734316870000|2024-12-16 02:41:10|544.59|542.29|544.52|542.22|544.69|542.39|544.49|542.19|24
1734316880000|2024-12-16 02:41:20|544.45|542.15|544.45|542.15|544.54|542.24|544.35|542.05|31
1734316890000|2024-12-16 02:41:30|544.49|542.19|544.28|541.98|544.52|542.22|544.23|541.93|23
1734316900000|2024-12-16 02:41:40|544.22|541.92|544.63|542.33|544.68|542.38|544.22|541.92|19
1734316910000|2024-12-16 02:41:50|544.61|542.31|544.58|542.28|544.68|542.38|544.58|542.28|17
1734316920000|2024-12-16 02:42:00|544.42|542.12|544.38|542.08|544.44|542.14|544.26|541.96|19
1734316930000|2024-12-16 02:42:10|544.5|542.2|544.78|542.48|544.82|542.52|544.5|542.2|7
1734316940000|2024-12-16 02:42:20|544.61|542.31|544.69|542.39|544.69|542.39|544.47|542.17|26
1734316950000|2024-12-16 02:42:30|544.76|542.46|544.75|542.45|544.79|542.49|544.66|542.36|28
1734316960000|2024-12-16 02:42:40|544.74|542.44|544.64|542.34|544.74|542.44|544.5|542.2|27
1734316970000|2024-12-16 02:42:50|544.63|542.33|544.38|542.08|544.72|542.42|544.38|542.08|23
1734316980000|2024-12-16 02:43:00|544.34|542.04|544.82|542.52|544.82|542.52|544.33|542.03|8
1734317000000|2024-12-16 02:43:20|544.77|542.47|544.82|542.52|544.82|542.52|544.73|542.43|11
1734317020000|2024-12-16 02:43:40|544.75|542.45|544.63|542.33|544.75|542.45|544.63|542.33|6
1734317030000|2024-12-16 02:43:50|544.58|542.28|544.22|541.92|544.63|542.33|544.21|541.91|27
1734317040000|2024-12-16 02:44:00|544.23|541.93|544.35|542.05|544.35|542.05|544.23|541.93|24
1734317050000|2024-12-16 02:44:10|544.38|542.08|544.31|542.01|544.51|542.21|544.3|542|24
1734317060000|2024-12-16 02:44:20|544.34|542.04|544.06|541.76|544.34|542.04|543.83|541.53|31
1734317070000|2024-12-16 02:44:30|544.07|541.77|544.26|541.96|544.33|542.03|544.07|541.77|23
1734317080000|2024-12-16 02:44:40|544.22|541.92|544.14|541.84|544.26|541.96|544.05|541.75|30
1734317090000|2024-12-16 02:44:50|544.13|541.83|544.19|541.89|544.27|541.97|544.08|541.78|29
1734317100000|2024-12-16 02:45:00|544.23|541.93|544.31|542.01|544.33|542.03|544.21|541.91|19
1734317110000|2024-12-16 02:45:10|544.23|541.93|543.91|541.61|544.33|542.03|543.91|541.61|35
1734317120000|2024-12-16 02:45:20|543.89|541.59|543.96|541.66|544.05|541.75|543.83|541.53|21
1734317130000|2024-12-16 02:45:30|543.95|541.65|544.33|542.03|544.33|542.03|543.82|541.52|16
1734317140000|2024-12-16 02:45:40|544.27|541.97|544.33|542.03|544.33|542.03|544.26|541.96|11
1734317150000|2024-12-16 02:45:50|544.46|542.16|544.6|542.3|544.6|542.3|544.46|542.16|2
1734317160000|2024-12-16 02:46:00|544.61|542.31|544.61|542.31|544.61|542.31|544.61|542.31|1
1734317180000|2024-12-16 02:46:20|544.64|542.34|545.02|542.72|545.02|542.72|544.64|542.34|5
1734317190000|2024-12-16 02:46:30|544.96|542.66|545.02|542.72|545.02|542.72|544.89|542.59|14
1734317200000|2024-12-16 02:46:40|545|542.7|545.02|542.72|545.02|542.72|544.9|542.6|12
1734317210000|2024-12-16 02:46:50|544.93|542.63|545.02|542.72|545.02|542.72|544.79|542.49|29
1734317220000|2024-12-16 02:47:00|544.96|542.66|544.33|542.03|545.02|542.72|544.31|542.01|28
1734317230000|2024-12-16 02:47:10|544.25|541.95|543.93|541.63|544.25|541.95|543.86|541.56|35
1734317240000|2024-12-16 02:47:20|543.96|541.66|544.47|542.17|544.57|542.27|543.94|541.64|33
1734317250000|2024-12-16 02:47:30|544.49|542.19|544.11|541.81|544.5|542.2|544.09|541.79|26
1734317260000|2024-12-16 02:47:40|544.13|541.83|544.25|541.95|544.31|542.01|544.03|541.73|28
1734317270000|2024-12-16 02:47:50|544.14|541.84|544.05|541.75|544.29|541.99|543.94|541.64|26
1734317280000|2024-12-16 02:48:00|544.04|541.74|543.41|541.11|544.04|541.74|543.31|541.01|32
1734317290000|2024-12-16 02:48:10|543.35|541.05|543.29|540.99|543.5|541.2|543.26|540.96|27
1734317300000|2024-12-16 02:48:20|543.31|541.01|542.8|540.5|543.31|541.01|542.76|540.46|31
1734317310000|2024-12-16 02:48:30|542.83|540.53|543.06|540.76|543.09|540.79|542.83|540.53|24
1734317320000|2024-12-16 02:48:40|543.07|540.77|543|540.7|543.08|540.78|542.89|540.59|27
1734317330000|2024-12-16 02:48:50|543.05|540.75|543.43|541.13|543.43|541.13|542.91|540.61|26
1734317350000|2024-12-16 02:49:10|543.41|541.11|543.43|541.13|543.43|541.13|543.37|541.07|8
1734317360000|2024-12-16 02:49:20|543.41|541.11|543.43|541.13|543.43|541.13|543.4|541.1|3
1734317370000|2024-12-16 02:49:30|543.38|541.08|543.02|540.72|543.38|541.08|542.96|540.66|36
1734317380000|2024-12-16 02:49:40|543.03|540.73|542.88|540.58|543.07|540.77|542.77|540.47|29
1734317390000|2024-12-16 02:49:50|542.87|540.57|542.65|540.35|542.88|540.58|542.61|540.31|23
1734317400000|2024-12-16 02:50:00|542.66|540.36|542.49|540.19|542.69|540.39|542.49|540.19|13
1734317410000|2024-12-16 02:50:10|542.48|540.18|542.48|540.18|542.48|540.18|542.48|540.18|1
1734317430000|2024-12-16 02:50:30|542.33|540.03|542.17|539.87|542.33|540.03|542.17|539.87|3
1734317460000|2024-12-16 02:51:00|542.25|539.95|542.41|540.11|542.45|540.15|542.25|539.95|13
1734317470000|2024-12-16 02:51:10|542.42|540.12|542.17|539.87|542.42|540.12|542.17|539.87|9
1734317480000|2024-12-16 02:51:20|542.24|539.94|542.44|540.14|542.44|540.14|542.18|539.88|11
1734317490000|2024-12-16 02:51:30|542.42|540.12|542.22|539.92|542.42|540.12|542.17|539.87|25
1734317500000|2024-12-16 02:51:40|542.25|539.95|542.21|539.91|542.25|539.95|542.17|539.87|4
1734317510000|2024-12-16 02:51:50|542.24|539.94|542.21|539.91|542.4|540.1|542.17|539.87|30
1734317520000|2024-12-16 02:52:00|542.19|539.89|542.2|539.9|542.22|539.92|542.17|539.87|12
1734317530000|2024-12-16 02:52:10|542.21|539.91|542.44|540.14|542.49|540.19|542.21|539.91|25
1734317540000|2024-12-16 02:52:20|542.4|540.1|542.63|540.33|542.63|540.33|542.4|540.1|22
1734317550000|2024-12-16 02:52:30|542.57|540.27|542.25|539.95|542.57|540.27|542.23|539.93|24
1734317560000|2024-12-16 02:52:40|542.24|539.94|542.61|540.31|542.63|540.33|542.23|539.93|26
1734317570000|2024-12-16 02:52:50|542.57|540.27|542.64|540.34|542.65|540.35|542.39|540.09|28
1734317580000|2024-12-16 02:53:00|542.65|540.35|542.49|540.19|542.65|540.35|542.39|540.09|25
1734317590000|2024-12-16 02:53:10|542.48|540.18|542.45|540.15|542.55|540.25|542.42|540.12|28
1734317600000|2024-12-16 02:53:20|542.44|540.14|542.17|539.87|542.44|540.14|542.17|539.87|11
1734317610000|2024-12-16 02:53:30|542.01|539.71|541.96|539.66|542.01|539.71|541.96|539.66|2
1734317620000|2024-12-16 02:53:40|541.95|539.65|541.97|539.67|541.98|539.68|541.93|539.63|13
1734317630000|2024-12-16 02:53:50|541.95|539.65|541.9|539.6|541.95|539.65|541.83|539.53|12
1734317640000|2024-12-16 02:54:00|541.88|539.58|541.86|539.56|541.88|539.58|541.83|539.53|17
1734317650000|2024-12-16 02:54:10|541.88|539.58|541.97|539.67|542.06|539.76|541.85|539.55|22
1734317660000|2024-12-16 02:54:20|541.98|539.68|542.22|539.92|542.23|539.93|541.98|539.68|13
1734317670000|2024-12-16 02:54:30|542.23|539.93|542.11|539.81|542.27|539.97|542.07|539.77|19
1734317680000|2024-12-16 02:54:40|542.13|539.83|542.11|539.81|542.25|539.95|542.11|539.81|23
1734317690000|2024-12-16 02:54:50|542.12|539.82|542.34|540.04|542.34|540.04|542.12|539.82|16
1734317700000|2024-12-16 02:55:00|542.5|540.2|542.74|540.44|542.74|540.44|542.5|540.2|3
1734317710000|2024-12-16 02:55:10|542.72|540.42|542.74|540.44|542.74|540.44|542.68|540.38|13
1734317720000|2024-12-16 02:55:20|542.71|540.41|542.74|540.44|542.74|540.44|542.69|540.39|5
1734317730000|2024-12-16 02:55:30|542.67|540.37|542.67|540.37|542.67|540.37|542.67|540.37|1
1734317740000|2024-12-16 02:55:40|542.66|540.36|542.7|540.4|542.74|540.44|542.65|540.35|12
1734317750000|2024-12-16 02:55:50|542.69|540.39|542.64|540.34|542.73|540.43|542.56|540.26|17
1734317760000|2024-12-16 02:56:00|542.71|540.41|542.21|539.91|542.71|540.41|542.12|539.82|35
1734317770000|2024-12-16 02:56:10|542.19|539.89|542.21|539.91|542.34|540.04|542.03|539.73|30
1734317780000|2024-12-16 02:56:20|542.22|539.92|542.32|540.02|542.35|540.05|542.21|539.91|18
1734317790000|2024-12-16 02:56:30|542.33|540.03|542.05|539.75|542.35|540.05|542|539.7|21
1734317800000|2024-12-16 02:56:40|541.98|539.68|541.92|539.62|542.09|539.79|541.88|539.58|23
1734317810000|2024-12-16 02:56:50|541.91|539.61|541.93|539.63|542.21|539.91|541.9|539.6|25
1734317820000|2024-12-16 02:57:00|541.94|539.64|541.83|539.53|541.96|539.66|541.83|539.53|13
1734317840000|2024-12-16 02:57:20|541.85|539.55|542.05|539.75|542.07|539.77|541.85|539.55|5
1734317850000|2024-12-16 02:57:30|542.07|539.77|542.07|539.77|542.07|539.77|542.03|539.73|7
1734317860000|2024-12-16 02:57:40|542.03|539.73|542.07|539.77|542.07|539.77|542.03|539.73|2
1734317880000|2024-12-16 02:58:00|542.04|539.74|542.07|539.77|542.07|539.77|542.04|539.74|5
1734317900000|2024-12-16 02:58:20|542.05|539.75|542.07|539.77|542.07|539.77|542.05|539.75|2
1734317910000|2024-12-16 02:58:30|542.02|539.72|542.07|539.77|542.07|539.77|541.97|539.67|14
1734318000000|2024-12-16 03:00:00|541.99|539.69|542.07|539.77|542.07|539.77|541.99|539.69|3
1734318010000|2024-12-16 03:00:10|542.09|539.79|542.4|540.1|542.4|540.1|542.09|539.79|2
1734318020000|2024-12-16 03:00:20|542.47|540.17|542.73|540.43|542.73|540.43|542.47|540.17|5
1734318030000|2024-12-16 03:00:30|542.74|540.44|543.22|540.92|543.22|540.92|542.74|540.44|5
1734318040000|2024-12-16 03:00:40|543.15|540.85|543.12|540.82|543.22|540.92|542.92|540.62|24
1734318050000|2024-12-16 03:00:50|543.14|540.84|542.87|540.57|543.14|540.84|542.79|540.49|29
1734318060000|2024-12-16 03:01:00|542.89|540.59|542.56|540.26|542.89|540.59|542.3|540|31
1734318070000|2024-12-16 03:01:10|542.62|540.32|542.68|540.38|542.68|540.38|542.39|540.09|27
1734318080000|2024-12-16 03:01:20|542.69|540.39|542.69|540.39|542.82|540.52|542.63|540.33|18
1734318090000|2024-12-16 03:01:30|542.71|540.41|542.49|540.19|542.77|540.47|542.35|540.05|23
1734318100000|2024-12-16 03:01:40|542.52|540.22|542.74|540.44|542.8|540.5|542.52|540.22|26
1734318110000|2024-12-16 03:01:50|542.76|540.46|542.85|540.55|542.85|540.55|542.73|540.43|22
1734318120000|2024-12-16 03:02:00|542.86|540.56|542.88|540.58|542.9|540.6|542.85|540.55|8
1734318130000|2024-12-16 03:02:10|542.86|540.56|542.9|540.6|542.9|540.6|542.86|540.56|7
1734318140000|2024-12-16 03:02:20|542.88|540.58|542.9|540.6|542.9|540.6|542.8|540.5|11
1734318150000|2024-12-16 03:02:30|542.87|540.57|542.9|540.6|542.9|540.6|542.72|540.42|9
1734318170000|2024-12-16 03:02:50|542.85|540.55|542.89|540.59|542.89|540.59|542.85|540.55|8
1734318180000|2024-12-16 03:03:00|542.9|540.6|543.12|540.82|543.12|540.82|542.9|540.6|2
1734318200000|2024-12-16 03:03:20|543.17|540.87|543.39|541.09|543.39|541.09|543.17|540.87|7
1734318210000|2024-12-16 03:03:30|543.55|541.25|543.55|541.25|543.55|541.25|543.55|541.25|1
1734318230000|2024-12-16 03:03:50|543.52|541.22|543.49|541.19|543.53|541.23|543.41|541.11|16
1734318240000|2024-12-16 03:04:00|543.5|541.2|543.47|541.17|543.5|541.2|543.45|541.15|20
1734318250000|2024-12-16 03:04:10|543.48|541.18|543.19|540.89|543.48|541.18|543.14|540.84|25
1734318260000|2024-12-16 03:04:20|543.18|540.88|543.31|541.01|543.32|541.02|543.06|540.76|17
1734318270000|2024-12-16 03:04:30|543.32|541.02|543.39|541.09|543.39|541.09|543.31|541.01|19
1734318280000|2024-12-16 03:04:40|543.4|541.1|543.47|541.17|543.52|541.22|543.4|541.1|16
1734318290000|2024-12-16 03:04:50|543.46|541.16|543.52|541.22|543.52|541.22|543.46|541.16|12
1734318300000|2024-12-16 03:05:00|543.46|541.16|543.46|541.16|543.51|541.21|543.41|541.11|13
1734318310000|2024-12-16 03:05:10|543.47|541.17|543.16|540.86|543.48|541.18|543.16|540.86|20
1734318320000|2024-12-16 03:05:20|543.05|540.75|542.82|540.52|543.05|540.75|542.73|540.43|29
1734318330000|2024-12-16 03:05:30|542.79|540.49|542.86|540.56|542.87|540.57|542.75|540.45|18
1734318340000|2024-12-16 03:05:40|542.87|540.57|542.95|540.65|542.99|540.69|542.86|540.56|17
1734318350000|2024-12-16 03:05:50|542.92|540.62|542.88|540.58|543.06|540.76|542.85|540.55|23
1734318360000|2024-12-16 03:06:00|542.89|540.59|543.16|540.86|543.17|540.87|542.84|540.54|19
1734318370000|2024-12-16 03:06:10|543.15|540.85|543.22|540.92|543.22|540.92|543.12|540.82|11
1734318390000|2024-12-16 03:06:30|543.38|541.08|543.47|541.17|543.55|541.25|543.38|541.08|6
1734318400000|2024-12-16 03:06:40|543.45|541.15|543.46|541.16|543.55|541.25|543.44|541.14|22
1734318410000|2024-12-16 03:06:50|543.4|541.1|543.08|540.78|543.4|541.1|543.05|540.75|27
1734318420000|2024-12-16 03:07:00|543.07|540.77|543.12|540.82|543.25|540.95|543.06|540.76|28
1734318430000|2024-12-16 03:07:10|543.13|540.83|543.16|540.86|543.18|540.88|543.07|540.77|25
1734318440000|2024-12-16 03:07:20|543.18|540.88|543.13|540.83|543.18|540.88|543.07|540.77|19
1734318450000|2024-12-16 03:07:30|543.14|540.84|543.04|540.74|543.28|540.98|543.04|540.74|32
1734318460000|2024-12-16 03:07:40|543.05|540.75|542.95|540.65|543.08|540.78|542.93|540.63|16
1734318470000|2024-12-16 03:07:50|542.96|540.66|543.1|540.8|543.12|540.82|542.81|540.51|23
1734318480000|2024-12-16 03:08:00|543.09|540.79|542.85|540.55|543.12|540.82|542.8|540.5|30
1734318490000|2024-12-16 03:08:10|542.83|540.53|542.76|540.46|542.86|540.56|542.75|540.45|27
1734318500000|2024-12-16 03:08:20|542.67|540.37|542.77|540.47|542.77|540.47|542.61|540.31|28
1734318510000|2024-12-16 03:08:30|542.82|540.52|542.93|540.63|543.07|540.77|542.78|540.48|25
1734318520000|2024-12-16 03:08:40|542.94|540.64|542.48|540.18|542.95|540.65|542.34|540.04|30
1734318530000|2024-12-16 03:08:50|542.46|540.16|542.46|540.16|542.47|540.17|542.3|540|21
1734318540000|2024-12-16 03:09:00|542.44|540.14|542.44|540.14|542.49|540.19|542.32|540.02|19
1734318550000|2024-12-16 03:09:10|542.47|540.17|542.44|540.14|542.55|540.25|542.42|540.12|19
1734318560000|2024-12-16 03:09:20|542.43|540.13|542.33|540.03|542.44|540.14|542.32|540.02|28
1734318570000|2024-12-16 03:09:30|542.34|540.04|542.14|539.84|542.34|540.04|542.13|539.83|29
1734318580000|2024-12-16 03:09:40|542.15|539.85|542.05|539.75|542.19|539.89|542.03|539.73|21
1734318590000|2024-12-16 03:09:50|542.1|539.8|541.88|539.58|542.14|539.84|541.87|539.57|27
1734318600000|2024-12-16 03:10:00|541.9|539.6|541.83|539.53|541.92|539.62|541.83|539.53|21
1734318620000|2024-12-16 03:10:20|541.85|539.55|541.83|539.53|541.96|539.66|541.83|539.53|13
1734318650000|2024-12-16 03:10:50|541.54|539.24|541.2|538.9|541.54|539.24|541.2|538.9|7
1734318660000|2024-12-16 03:11:00|540.91|538.61|540.7|538.4|541.06|538.76|540.7|538.4|14
1734318670000|2024-12-16 03:11:10|540.66|538.36|540.07|537.77|540.68|538.38|539.84|537.54|22
1734318680000|2024-12-16 03:11:20|540.12|537.82|540.71|538.41|540.71|538.41|540.12|537.82|34
1734318690000|2024-12-16 03:11:30|540.79|538.49|541.17|538.87|541.17|538.87|540.76|538.46|21
1734318700000|2024-12-16 03:11:40|541.18|538.88|541.47|539.17|541.47|539.17|541.18|538.88|16
1734318710000|2024-12-16 03:11:50|541.5|539.2|541.47|539.17|541.5|539.2|541.29|538.99|22
1734318720000|2024-12-16 03:12:00|541.45|539.15|541.12|538.82|541.45|539.15|541.11|538.81|25
1734318730000|2024-12-16 03:12:10|541.11|538.81|541.05|538.75|541.11|538.81|541.04|538.74|18
1734318740000|2024-12-16 03:12:20|541.09|538.79|541.49|539.19|541.49|539.19|541.09|538.79|23
1734318750000|2024-12-16 03:12:30|541.47|539.17|541.17|538.87|541.48|539.18|541.16|538.86|23
1734318760000|2024-12-16 03:12:40|541.28|538.98|540.69|538.39|541.35|539.05|540.69|538.39|25
1734318770000|2024-12-16 03:12:50|540.58|538.28|540.53|538.23|540.74|538.44|540.46|538.16|22
1734318780000|2024-12-16 03:13:00|540.54|538.24|540.44|538.14|540.73|538.43|540.3|538|31
1734318790000|2024-12-16 03:13:10|540.42|538.12|540.47|538.17|540.47|538.17|540.34|538.04|24
1734318800000|2024-12-16 03:13:20|540.5|538.2|541.12|538.82|541.12|538.82|540.5|538.2|21
1734318810000|2024-12-16 03:13:30|541.09|538.79|541.12|538.82|541.12|538.82|541.09|538.79|2
1734318840000|2024-12-16 03:14:00|541.31|539.01|541.5|539.2|541.5|539.2|541.31|539.01|2
1734318860000|2024-12-16 03:14:20|541.51|539.21|541.86|539.56|541.86|539.56|541.51|539.21|3
1734318870000|2024-12-16 03:14:30|541.97|539.67|542.5|540.2|542.5|540.2|541.97|539.67|7
1734318880000|2024-12-16 03:14:40|542.47|540.17|542.29|539.99|542.47|540.17|542.23|539.93|25
1734318890000|2024-12-16 03:14:50|542.22|539.92|542.01|539.71|542.23|539.93|541.95|539.65|31
1734318900000|2024-12-16 03:15:00|542|539.7|541.91|539.61|542|539.7|541.78|539.48|25
1734318910000|2024-12-16 03:15:10|541.88|539.58|542.11|539.81|542.11|539.81|541.78|539.48|18
1734318920000|2024-12-16 03:15:20|542.13|539.83|541.78|539.48|542.13|539.83|541.76|539.46|21
1734318930000|2024-12-16 03:15:30|541.79|539.49|541.72|539.42|541.88|539.58|541.67|539.37|24
1734318940000|2024-12-16 03:15:40|541.71|539.41|541.63|539.33|541.89|539.59|541.63|539.33|16
1734318950000|2024-12-16 03:15:50|541.62|539.32|541.26|538.96|541.63|539.33|541.26|538.96|18
1734318960000|2024-12-16 03:16:00|541.24|538.94|541.28|538.98|541.29|538.99|541.06|538.76|21
1734318970000|2024-12-16 03:16:10|541.3|539|541.08|538.78|541.3|539|541.04|538.74|24
1734318980000|2024-12-16 03:16:20|541.05|538.75|541.17|538.87|541.18|538.88|540.87|538.57|22
1734318990000|2024-12-16 03:16:30|541.15|538.85|541.19|538.89|541.27|538.97|540.91|538.61|25
1734319000000|2024-12-16 03:16:40|541.17|538.87|540.91|538.61|541.17|538.87|540.9|538.6|16
1734319010000|2024-12-16 03:16:50|540.97|538.67|540.58|538.28|540.97|538.67|540.53|538.23|21
1734319020000|2024-12-16 03:17:00|540.62|538.32|540.49|538.19|540.77|538.47|540.49|538.19|15
1734319030000|2024-12-16 03:17:10|540.48|538.18|540.8|538.5|540.85|538.55|540.48|538.18|21
1734319040000|2024-12-16 03:17:20|540.81|538.51|540.67|538.37|540.83|538.53|540.67|538.37|23
1734319050000|2024-12-16 03:17:30|540.68|538.38|540.29|537.99|540.68|538.38|540.29|537.99|22
1734319060000|2024-12-16 03:17:40|540.28|537.98|539.94|537.64|540.28|537.98|539.9|537.6|22
1734319070000|2024-12-16 03:17:50|539.9|537.6|540.04|537.74|540.11|537.81|539.87|537.57|25
1734319080000|2024-12-16 03:18:00|540.03|537.73|540.12|537.82|540.12|537.82|539.88|537.58|22
1734319100000|2024-12-16 03:18:20|540.24|537.94|540.37|538.07|540.37|538.07|540.24|537.94|2
1734319120000|2024-12-16 03:18:40|540.38|538.08|540.38|538.08|540.38|538.08|540.38|538.08|1
1734319140000|2024-12-16 03:19:00|540.47|538.17|540.73|538.43|540.73|538.43|540.47|538.17|2
1734319150000|2024-12-16 03:19:10|540.84|538.54|540.93|538.63|540.95|538.65|540.84|538.54|4
1734319160000|2024-12-16 03:19:20|540.94|538.64|540.61|538.31|540.94|538.64|540.61|538.31|26
1734319170000|2024-12-16 03:19:30|540.6|538.3|540.76|538.46|540.8|538.5|540.5|538.2|29
1734319180000|2024-12-16 03:19:40|540.75|538.45|540.71|538.41|540.76|538.46|540.44|538.14|17
1734319190000|2024-12-16 03:19:50|540.72|538.42|540.62|538.32|540.74|538.44|540.62|538.32|15
1734319200000|2024-12-16 03:20:00|540.61|538.31|540.54|538.24|540.61|538.31|540.49|538.19|11
1734319210000|2024-12-16 03:20:10|540.53|538.23|539.95|537.65|540.53|538.23|539.89|537.59|27
1734319220000|2024-12-16 03:20:20|539.99|537.69|540|537.7|540.13|537.83|539.98|537.68|14
1734319230000|2024-12-16 03:20:30|539.99|537.69|539.83|537.53|539.99|537.69|539.83|537.53|15
1734319240000|2024-12-16 03:20:40|539.92|537.62|539.83|537.53|539.92|537.62|539.83|537.53|5
1734319270000|2024-12-16 03:21:10|539.72|537.42|539.26|536.96|539.72|537.42|539.26|536.96|6
1734319290000|2024-12-16 03:21:30|539.15|536.85|539.05|536.75|539.15|536.85|539.05|536.75|2
1734319350000|2024-12-16 03:22:30|539.06|536.76|539.09|536.79|539.09|536.79|539.05|536.75|10
1734319360000|2024-12-16 03:22:40|539.05|536.75|539.4|537.1|539.41|537.11|539.05|536.75|16
1734319370000|2024-12-16 03:22:50|539.33|537.03|539.09|536.79|539.33|537.03|539.05|536.75|19
1734319380000|2024-12-16 03:23:00|539.1|536.8|539.05|536.75|539.11|536.81|539.05|536.75|7
1734319390000|2024-12-16 03:23:10|539.1|536.8|539.15|536.85|539.17|536.87|539.09|536.79|9
1734319400000|2024-12-16 03:23:20|539.14|536.84|539.2|536.9|539.36|537.06|539.11|536.81|24
1734319410000|2024-12-16 03:23:30|539.21|536.91|539.05|536.75|539.21|536.91|539.05|536.75|25
1734319500000|2024-12-16 03:25:00|539.07|536.77|539.2|536.9|539.2|536.9|539.07|536.77|7
1734319510000|2024-12-16 03:25:10|539.25|536.95|539.61|537.31|539.61|537.31|539.25|536.95|3
1734319520000|2024-12-16 03:25:20|539.55|537.25|539.48|537.18|539.59|537.29|539.4|537.1|24
1734319530000|2024-12-16 03:25:30|539.49|537.19|539.55|537.25|539.61|537.31|539.45|537.15|26
1734319540000|2024-12-16 03:25:40|539.58|537.28|539.12|536.82|539.58|537.28|539.12|536.82|26
1734319550000|2024-12-16 03:25:50|539.11|536.81|539.18|536.88|539.18|536.88|539.11|536.81|8
1734319560000|2024-12-16 03:26:00|539.12|536.82|539.16|536.86|539.16|536.86|539.11|536.81|5
1734319570000|2024-12-16 03:26:10|539.1|536.8|539.05|536.75|539.13|536.83|539.05|536.75|9
1734319590000|2024-12-16 03:26:30|539.21|536.91|539.2|536.9|539.34|537.04|539.2|536.9|16
1734319600000|2024-12-16 03:26:40|539.21|536.91|539.36|537.06|539.36|537.06|539.21|536.91|18
1734319610000|2024-12-16 03:26:50|539.48|537.18|539.6|537.3|539.6|537.3|539.48|537.18|2
1734319620000|2024-12-16 03:27:00|539.61|537.31|539.53|537.23|539.61|537.31|539.47|537.17|21
1734319630000|2024-12-16 03:27:10|539.54|537.24|539.61|537.31|539.61|537.31|539.54|537.24|5
1734319660000|2024-12-16 03:27:40|539.57|537.27|539.58|537.28|539.58|537.28|539.57|537.27|2
1734319670000|2024-12-16 03:27:50|539.59|537.29|539.66|537.36|539.67|537.37|539.57|537.27|14
1734319680000|2024-12-16 03:28:00|539.59|537.29|539.73|537.43|539.73|537.43|539.57|537.27|15
1734319690000|2024-12-16 03:28:10|539.7|537.4|539.72|537.42|539.72|537.42|539.68|537.38|11
1734319700000|2024-12-16 03:28:20|539.73|537.43|539.67|537.37|539.73|537.43|539.67|537.37|8
1734319710000|2024-12-16 03:28:30|539.73|537.43|539.63|537.33|539.73|537.43|539.63|537.33|22
1734319720000|2024-12-16 03:28:40|539.59|537.29|539.68|537.38|539.71|537.41|539.57|537.27|22
1734319730000|2024-12-16 03:28:50|539.67|537.37|539.45|537.15|539.68|537.38|539.44|537.14|28
1734319740000|2024-12-16 03:29:00|539.48|537.18|539.26|536.96|539.48|537.18|539.26|536.96|29
1734319750000|2024-12-16 03:29:10|539.27|536.97|539.52|537.22|539.54|537.24|539.27|536.97|21
1734319760000|2024-12-16 03:29:20|539.54|537.24|539.68|537.38|539.73|537.43|539.54|537.24|16
1734319770000|2024-12-16 03:29:30|539.69|537.39|539.73|537.43|539.73|537.43|539.69|537.39|4
1734319780000|2024-12-16 03:29:40|539.69|537.39|539.73|537.43|539.73|537.43|539.66|537.36|11
1734319790000|2024-12-16 03:29:50|539.78|537.48|539.97|537.67|539.97|537.67|539.78|537.48|7
1734319800000|2024-12-16 03:30:00|539.91|537.61|539.97|537.67|539.97|537.67|539.91|537.61|7
1734319810000|2024-12-16 03:30:10|539.98|537.68|540.76|538.46|540.82|538.52|539.98|537.68|23
1734319820000|2024-12-16 03:30:20|540.79|538.49|540.93|538.63|540.93|538.63|540.79|538.49|7
1734319830000|2024-12-16 03:30:30|540.94|538.64|541.14|538.84|541.14|538.84|540.94|538.64|2
1734319840000|2024-12-16 03:30:40|541.28|538.98|541.49|539.19|541.49|539.19|541.28|538.98|7
1734319850000|2024-12-16 03:30:50|541.63|539.33|541.77|539.47|541.77|539.47|541.63|539.33|2
1734319860000|2024-12-16 03:31:00|541.84|539.54|542.02|539.72|542.11|539.81|541.84|539.54|17
1734319870000|2024-12-16 03:31:10|542.04|539.74|541.7|539.4|542.04|539.74|541.7|539.4|36
1734319880000|2024-12-16 03:31:20|541.71|539.41|541.73|539.43|541.81|539.51|541.68|539.38|28
1734319890000|2024-12-16 03:31:30|541.72|539.42|541.7|539.4|541.88|539.58|541.69|539.39|23
1734319900000|2024-12-16 03:31:40|541.72|539.42|541.74|539.44|541.76|539.46|541.71|539.41|27
1734319910000|2024-12-16 03:31:50|541.73|539.43|541.22|538.92|541.74|539.44|541.22|538.92|18
1734319920000|2024-12-16 03:32:00|541.15|538.85|541.22|538.92|541.22|538.92|541.12|538.82|20
1734319930000|2024-12-16 03:32:10|541.27|538.97|541.45|539.15|541.65|539.35|541.27|538.97|34
1734319940000|2024-12-16 03:32:20|541.44|539.14|541.27|538.97|541.44|539.14|541.13|538.83|31
1734319950000|2024-12-16 03:32:30|541.31|539.01|541.35|539.05|541.51|539.21|541.27|538.97|29
1734319960000|2024-12-16 03:32:40|541.36|539.06|541.5|539.2|541.55|539.25|541.36|539.06|18
1734319970000|2024-12-16 03:32:50|541.49|539.19|541.32|539.02|541.5|539.2|541.29|538.99|31
1734319980000|2024-12-16 03:33:00|541.31|539.01|541.16|538.86|541.31|539.01|541.14|538.84|17
1734319990000|2024-12-16 03:33:10|541.18|538.88|541.29|538.99|541.3|539|541.18|538.88|27
1734320000000|2024-12-16 03:33:20|541.28|538.98|541.29|538.99|541.35|539.05|541.21|538.91|24
1734320010000|2024-12-16 03:33:30|541.3|539|541.43|539.13|541.45|539.15|541.3|539|16
1734320020000|2024-12-16 03:33:40|541.4|539.1|541.55|539.25|541.55|539.25|541.4|539.1|5
1734320040000|2024-12-16 03:34:00|541.52|539.22|541.55|539.25|541.55|539.25|541.36|539.06|13
1734320070000|2024-12-16 03:34:30|541.53|539.23|541.53|539.23|541.55|539.25|541.48|539.18|12
1734320080000|2024-12-16 03:34:40|541.49|539.19|541.39|539.09|541.5|539.2|541.38|539.08|20
1734320090000|2024-12-16 03:34:50|541.35|539.05|541.16|538.86|541.35|539.05|541.11|538.81|28
1734320100000|2024-12-16 03:35:00|541.15|538.85|541.33|539.03|541.36|539.06|541.15|538.85|28
1734320110000|2024-12-16 03:35:10|541.34|539.04|541.43|539.13|541.45|539.15|541.29|538.99|30
1734320120000|2024-12-16 03:35:20|541.45|539.15|541.54|539.24|541.54|539.24|541.14|538.84|33
1734320130000|2024-12-16 03:35:30|541.55|539.25|541.55|539.25|541.55|539.25|541.55|539.25|1
1734320140000|2024-12-16 03:35:40|541.52|539.22|541.36|539.06|541.52|539.22|541.36|539.06|4
1734320150000|2024-12-16 03:35:50|541.38|539.08|541.23|538.93|541.41|539.11|541.19|538.89|32
1734320160000|2024-12-16 03:36:00|541.24|538.94|541.21|538.91|541.29|538.99|541.21|538.91|25
1734320170000|2024-12-16 03:36:10|541.25|538.95|541.27|538.97|541.29|538.99|541.03|538.73|28
1734320180000|2024-12-16 03:36:20|541.25|538.95|540.9|538.6|541.25|538.95|540.87|538.57|25
1734320190000|2024-12-16 03:36:30|540.88|538.58|541.31|539.01|541.31|539.01|540.87|538.57|29
1734320200000|2024-12-16 03:36:40|541.3|539|541.5|539.2|541.51|539.21|541.3|539|20
1734320210000|2024-12-16 03:36:50|541.51|539.21|541.02|538.72|541.51|539.21|541.02|538.72|25
1734320220000|2024-12-16 03:37:00|541.04|538.74|540.67|538.37|541.2|538.9|540.67|538.37|35
1734320230000|2024-12-16 03:37:10|540.71|538.41|540.59|538.29|540.77|538.47|540.49|538.19|28
1734320240000|2024-12-16 03:37:20|540.57|538.27|540.72|538.42|540.81|538.51|540.51|538.21|23
1734320250000|2024-12-16 03:37:30|540.73|538.43|540.76|538.46|540.93|538.63|540.73|538.43|20
1734320260000|2024-12-16 03:37:40|540.74|538.44|540.34|538.04|540.78|538.48|540.33|538.03|28
1734320270000|2024-12-16 03:37:50|540.37|538.07|540.38|538.08|540.38|538.08|540.29|537.99|9
1734320280000|2024-12-16 03:38:00|540.51|538.21|540.44|538.14|540.58|538.28|540.41|538.11|19
1734320290000|2024-12-16 03:38:10|540.51|538.21|540.65|538.35|540.75|538.45|540.44|538.14|25
1734320300000|2024-12-16 03:38:20|540.66|538.36|540.81|538.51|540.81|538.51|540.65|538.35|19
1734320310000|2024-12-16 03:38:30|540.8|538.5|540.74|538.44|540.81|538.51|540.74|538.44|3
1734320320000|2024-12-16 03:38:40|540.76|538.46|540.61|538.31|540.77|538.47|540.55|538.25|19
1734320330000|2024-12-16 03:38:50|540.6|538.3|540.2|537.9|540.6|538.3|540.17|537.87|29
1734320340000|2024-12-16 03:39:00|540.18|537.88|540.46|538.16|540.5|538.2|540.18|537.88|31
1734320350000|2024-12-16 03:39:10|540.41|538.11|540.38|538.08|540.45|538.15|540.34|538.04|24
1734320360000|2024-12-16 03:39:20|540.4|538.1|540.14|537.84|540.53|538.23|540.11|537.81|24
1734320370000|2024-12-16 03:39:30|540.13|537.83|540.15|537.85|540.16|537.86|540.1|537.8|26
1734320380000|2024-12-16 03:39:40|540.14|537.84|539.98|537.68|540.14|537.84|539.94|537.64|25
1734320390000|2024-12-16 03:39:50|539.99|537.69|539.61|537.31|539.99|537.69|539.61|537.31|15
1734320400000|2024-12-16 03:40:00|539.58|537.28|539.1|536.8|539.58|537.28|539.1|536.8|28
1734320410000|2024-12-16 03:40:10|539.09|536.79|538.71|536.41|539.1|536.8|538.71|536.41|5
1734320420000|2024-12-16 03:40:20|538.69|536.39|538.52|536.22|538.69|536.39|538.52|536.22|3
1734320470000|2024-12-16 03:41:10|538.49|536.19|538.46|536.16|538.49|536.19|538.46|536.16|2
1734320480000|2024-12-16 03:41:20|538.51|536.21|538.7|536.4|538.7|536.4|538.51|536.21|4
1734320490000|2024-12-16 03:41:30|538.67|536.37|538.65|536.35|538.68|536.38|538.62|536.32|10
1734320500000|2024-12-16 03:41:40|538.61|536.31|538.7|536.4|538.7|536.4|538.61|536.31|10
1734320510000|2024-12-16 03:41:50|538.73|536.43|539.11|536.81|539.11|536.81|538.73|536.43|3
1734320520000|2024-12-16 03:42:00|539.12|536.82|538.75|536.45|539.12|536.82|538.74|536.44|21
1734320530000|2024-12-16 03:42:10|538.78|536.48|538.89|536.59|539.09|536.79|538.78|536.48|29
1734320540000|2024-12-16 03:42:20|538.87|536.57|538.46|536.16|538.87|536.57|538.46|536.16|20
1734320550000|2024-12-16 03:42:30|538.51|536.21|538.53|536.23|538.53|536.23|538.51|536.21|5
1734320560000|2024-12-16 03:42:40|538.52|536.22|538.48|536.18|538.52|536.22|538.46|536.16|7
1734320570000|2024-12-16 03:42:50|538.49|536.19|538.47|536.17|538.55|536.25|538.46|536.16|18
1734320580000|2024-12-16 03:43:00|538.48|536.18|538.6|536.3|538.63|536.33|538.47|536.17|15
1734320590000|2024-12-16 03:43:10|538.61|536.31|538.46|536.16|538.63|536.33|538.46|536.16|13
1734320610000|2024-12-16 03:43:30|538.39|536.09|538.32|536.02|538.39|536.09|538.32|536.02|2
1734320710000|2024-12-16 03:45:10|538.33|536.03|538.32|536.02|538.34|536.04|538.32|536.02|4
1734320740000|2024-12-16 03:45:40|538.16|535.86|538.01|535.71|538.16|535.86|538.01|535.71|2
1734320760000|2024-12-16 03:46:00|537.91|535.61|537.81|535.51|537.91|535.61|537.81|535.51|2
1734320770000|2024-12-16 03:46:10|537.68|535.38|537.56|535.26|537.68|535.38|537.56|535.26|2
1734320800000|2024-12-16 03:46:40|537.47|535.17|537.38|535.08|537.47|535.17|537.38|535.08|2
1734320810000|2024-12-16 03:46:50|536.99|534.69|536.76|534.46|536.99|534.69|536.76|534.46|3
1734320820000|2024-12-16 03:47:00|536.75|534.45|536.89|534.59|536.89|534.59|536.65|534.35|20
1734320830000|2024-12-16 03:47:10|536.93|534.63|536.76|534.46|536.94|534.64|536.73|534.43|18
1734320840000|2024-12-16 03:47:20|536.77|534.47|537.05|534.75|537.05|534.75|536.77|534.47|18
1734320850000|2024-12-16 03:47:30|537.04|534.74|536.98|534.68|537.04|534.74|536.87|534.57|26
1734320860000|2024-12-16 03:47:40|536.97|534.67|536.71|534.41|537|534.7|536.69|534.39|17
1734320870000|2024-12-16 03:47:50|536.72|534.42|536.73|534.43|536.89|534.59|536.72|534.42|16
1734320880000|2024-12-16 03:48:00|536.7|534.4|536.4|534.1|536.7|534.4|536.4|534.1|15
1734320900000|2024-12-16 03:48:20|536.1|533.8|536|533.7|536.1|533.8|535.78|533.48|12
1734320910000|2024-12-16 03:48:30|536.01|533.71|536.39|534.09|536.41|534.11|535.98|533.68|27
1734320920000|2024-12-16 03:48:40|536.38|534.08|536.3|534|536.39|534.09|536.24|533.94|15
1734320930000|2024-12-16 03:48:50|536.28|533.98|536.4|534.1|536.41|534.11|536.11|533.81|27
1734320940000|2024-12-16 03:49:00|536.41|534.11|537.33|535.03|537.33|535.03|536.41|534.11|11
1734320950000|2024-12-16 03:49:10|537.31|535.01|537.36|535.06|537.36|535.06|537.27|534.97|14
1734320960000|2024-12-16 03:49:20|537.3|535|537.28|534.98|537.36|535.06|537.28|534.98|16
1734320970000|2024-12-16 03:49:30|537.26|534.96|536.75|534.45|537.26|534.96|536.58|534.28|27
1734320980000|2024-12-16 03:49:40|536.74|534.44|536.55|534.25|536.81|534.51|536.55|534.25|20
1734320990000|2024-12-16 03:49:50|536.6|534.3|536.13|533.83|536.63|534.33|536.1|533.8|20
1734321000000|2024-12-16 03:50:00|536.14|533.84|535.78|533.48|536.22|533.92|535.76|533.46|27
1734321010000|2024-12-16 03:50:10|535.79|533.49|535.92|533.62|535.95|533.65|535.76|533.46|16
1734321020000|2024-12-16 03:50:20|535.93|533.63|535.83|533.53|535.95|533.65|535.82|533.52|17
1734321030000|2024-12-16 03:50:30|535.82|533.52|535.96|533.66|536|533.7|535.78|533.48|19
1734321040000|2024-12-16 03:50:40|535.95|533.65|535.81|533.51|535.95|533.65|535.81|533.51|19
1734321050000|2024-12-16 03:50:50|535.82|533.52|535.76|533.46|535.9|533.6|535.76|533.46|8
1734321060000|2024-12-16 03:51:00|535.81|533.51|535.81|533.51|535.82|533.52|535.76|533.46|16
1734321070000|2024-12-16 03:51:10|535.8|533.5|535.87|533.57|535.87|533.57|535.8|533.5|5
1734321080000|2024-12-16 03:51:20|535.84|533.54|535.87|533.57|535.87|533.57|535.81|533.51|10
1734321090000|2024-12-16 03:51:30|535.84|533.54|535.86|533.56|535.87|533.57|535.81|533.51|19
1734321100000|2024-12-16 03:51:40|535.84|533.54|535.87|533.57|535.87|533.57|535.84|533.54|6
1734321120000|2024-12-16 03:52:00|535.91|533.61|535.95|533.65|535.95|533.65|535.91|533.61|2
1734321140000|2024-12-16 03:52:20|535.91|533.61|535.79|533.49|535.92|533.62|535.79|533.49|24
1734321150000|2024-12-16 03:52:30|535.8|533.5|535.9|533.6|535.92|533.62|535.8|533.5|16
1734321160000|2024-12-16 03:52:40|535.89|533.59|535.95|533.65|535.95|533.65|535.89|533.59|7
1734321170000|2024-12-16 03:52:50|535.92|533.62|535.95|533.65|535.95|533.65|535.92|533.62|7
1734321180000|2024-12-16 03:53:00|536.31|534.01|536.31|534.01|536.31|534.01|536.31|534.01|1
1734321190000|2024-12-16 03:53:10|536.42|534.12|536.54|534.24|536.54|534.24|536.42|534.12|2
1734321200000|2024-12-16 03:53:20|536.48|534.18|536.54|534.24|536.54|534.24|536.48|534.18|9
1734321210000|2024-12-16 03:53:30|536.48|534.18|536.54|534.24|536.54|534.24|536.48|534.18|8
1734321220000|2024-12-16 03:53:40|536.53|534.23|536.29|533.99|536.53|534.23|536.29|533.99|16
1734321230000|2024-12-16 03:53:50|536.23|533.93|536.28|533.98|536.29|533.99|536.21|533.91|19
1734321240000|2024-12-16 03:54:00|536.29|533.99|536.54|534.24|536.54|534.24|536.28|533.98|12
1734321260000|2024-12-16 03:54:20|536.48|534.18|536.54|534.24|536.54|534.24|536.48|534.18|6
1734321270000|2024-12-16 03:54:30|536.53|534.23|536.45|534.15|536.54|534.24|536.45|534.15|10
1734321280000|2024-12-16 03:54:40|536.47|534.17|536.27|533.97|536.47|534.17|536.27|533.97|27
1734321290000|2024-12-16 03:54:50|536.2|533.9|536.22|533.92|536.25|533.95|536.01|533.71|22
1734321300000|2024-12-16 03:55:00|536.1|533.8|535.82|533.52|536.13|533.83|535.81|533.51|25
1734321310000|2024-12-16 03:55:10|535.84|533.54|535.76|533.46|535.84|533.54|535.76|533.46|4
1734321330000|2024-12-16 03:55:30|535.83|533.53|535.95|533.65|535.99|533.69|535.83|533.53|12
1734321340000|2024-12-16 03:55:40|535.96|533.66|535.96|533.66|536|533.7|535.96|533.66|11
1734321350000|2024-12-16 03:55:50|535.95|533.65|535.76|533.46|535.95|533.65|535.76|533.46|8
1734321360000|2024-12-16 03:56:00|535.87|533.57|536.35|534.05|536.38|534.08|535.87|533.57|20
1734321370000|2024-12-16 03:56:10|536.37|534.07|536.4|534.1|536.42|534.12|536.37|534.07|12
1734321380000|2024-12-16 03:56:20|536.39|534.09|536.4|534.1|536.41|534.11|536.35|534.05|20
1734321390000|2024-12-16 03:56:30|536.39|534.09|536.42|534.12|536.42|534.12|536.36|534.06|6
1734321410000|2024-12-16 03:56:50|536.35|534.05|536.35|534.05|536.35|534.05|536.35|534.05|1
1734321420000|2024-12-16 03:57:00|536.36|534.06|536.13|533.83|536.4|534.1|536.12|533.82|29
1734321430000|2024-12-16 03:57:10|536.22|533.92|536.37|534.07|536.37|534.07|536.21|533.91|22
1734321440000|2024-12-16 03:57:20|536.38|534.08|536.54|534.24|536.54|534.24|536.37|534.07|10
1734321450000|2024-12-16 03:57:30|536.55|534.25|536.55|534.25|536.55|534.25|536.54|534.24|3
1734321460000|2024-12-16 03:57:40|536.54|534.24|536.45|534.15|536.55|534.25|536.45|534.15|14
1734321470000|2024-12-16 03:57:50|536.4|534.1|536.41|534.11|536.44|534.14|536.36|534.06|16
1734321480000|2024-12-16 03:58:00|536.39|534.09|536.51|534.21|536.51|534.21|536.39|534.09|11
1734321490000|2024-12-16 03:58:10|536.55|534.25|536.55|534.25|536.55|534.25|536.55|534.25|1
1734321500000|2024-12-16 03:58:20|536.54|534.24|536.55|534.25|536.55|534.25|536.53|534.23|3
1734321510000|2024-12-16 03:58:30|536.66|534.36|536.77|534.47|536.77|534.47|536.66|534.36|2
1734321520000|2024-12-16 03:58:40|536.79|534.49|536.96|534.66|536.96|534.66|536.79|534.49|3
1734321530000|2024-12-16 03:58:50|536.92|534.62|536.86|534.56|536.96|534.66|536.86|534.56|15
1734321540000|2024-12-16 03:59:00|536.85|534.55|536.68|534.38|536.88|534.58|536.68|534.38|25
1734321550000|2024-12-16 03:59:10|536.69|534.39|536.75|534.45|536.79|534.49|536.67|534.37|21
1734321560000|2024-12-16 03:59:20|536.74|534.44|536.83|534.53|536.84|534.54|536.73|534.43|14
1734321570000|2024-12-16 03:59:30|536.84|534.54|536.71|534.41|536.84|534.54|536.71|534.41|17
1734321580000|2024-12-16 03:59:40|536.74|534.44|536.69|534.39|536.74|534.44|536.67|534.37|12
1734321590000|2024-12-16 03:59:50|536.82|534.52|536.92|534.62|536.92|534.62|536.82|534.52|7
1734321600000|2024-12-16 04:00:00|536.91|534.61|536.96|534.66|536.96|534.66|536.91|534.61|12
1734321620000|2024-12-16 04:00:20|536.98|534.68|536.98|534.68|536.98|534.68|536.98|534.68|1
1734321630000|2024-12-16 04:00:30|537|534.7|537.14|534.84|537.18|534.88|537|534.7|6
1734321640000|2024-12-16 04:00:40|537.17|534.87|537.18|534.88|537.18|534.88|537.15|534.85|8
1734321660000|2024-12-16 04:01:00|537.17|534.87|537.04|534.74|537.17|534.87|537.04|534.74|9
1734321670000|2024-12-16 04:01:10|537.06|534.76|537.04|534.74|537.11|534.81|536.68|534.38|29
1734321680000|2024-12-16 04:01:20|537.05|534.75|537.18|534.88|537.18|534.88|537.05|534.75|5
1734321710000|2024-12-16 04:01:50|537.16|534.86|536.76|534.46|537.16|534.86|536.76|534.46|17
1734321720000|2024-12-16 04:02:00|536.77|534.47|536.67|534.37|536.8|534.5|536.62|534.32|12
1734321730000|2024-12-16 04:02:10|536.66|534.36|536.39|534.09|536.66|534.36|536.39|534.09|22
1734321740000|2024-12-16 04:02:20|536.37|534.07|536.25|533.95|536.37|534.07|536.22|533.92|22
1734321750000|2024-12-16 04:02:30|536.24|533.94|536.23|533.93|536.32|534.02|536.12|533.82|19
1734321760000|2024-12-16 04:02:40|536.24|533.94|536.42|534.12|536.42|534.12|536.22|533.92|14
1734321770000|2024-12-16 04:02:50|536.43|534.13|536.3|534|536.45|534.15|536.25|533.95|14
1734321780000|2024-12-16 04:03:00|536.29|533.99|536.31|534.01|536.36|534.06|536.28|533.98|18
1734321790000|2024-12-16 04:03:10|536.29|533.99|536.29|533.99|536.32|534.02|536.26|533.96|12
1734321800000|2024-12-16 04:03:20|536.3|534|536.41|534.11|536.51|534.21|536.3|534|15
1734321810000|2024-12-16 04:03:30|536.39|534.09|536.62|534.32|536.62|534.32|536.35|534.05|22
1734321820000|2024-12-16 04:03:40|536.64|534.34|536.76|534.46|536.77|534.47|536.64|534.34|15
1734321830000|2024-12-16 04:03:50|536.77|534.47|537.23|534.93|537.23|534.93|536.76|534.46|16
1734321850000|2024-12-16 04:04:10|537.2|534.9|537.12|534.82|537.21|534.91|537.01|534.71|19
1734321860000|2024-12-16 04:04:20|537.11|534.81|537.23|534.93|537.23|534.93|537.11|534.81|6
1734321880000|2024-12-16 04:04:40|537.21|534.91|537.23|534.93|537.23|534.93|537.21|534.91|3
1734321900000|2024-12-16 04:05:00|537.21|534.91|537.2|534.9|537.21|534.91|537.06|534.76|22
1734321910000|2024-12-16 04:05:10|537.19|534.89|537.03|534.73|537.21|534.91|537.01|534.71|17
1734321920000|2024-12-16 04:05:20|537.08|534.78|536.82|534.52|537.11|534.81|536.76|534.46|22
1734321930000|2024-12-16 04:05:30|536.84|534.54|536.83|534.53|536.98|534.68|536.83|534.53|21
1734321940000|2024-12-16 04:05:40|536.84|534.54|536.81|534.51|536.89|534.59|536.76|534.46|27
1734321950000|2024-12-16 04:05:50|536.82|534.52|536.66|534.36|536.82|534.52|536.66|534.36|18
1734321960000|2024-12-16 04:06:00|536.68|534.38|536.88|534.58|536.91|534.61|536.67|534.37|18
1734321970000|2024-12-16 04:06:10|536.86|534.56|537.22|534.92|537.22|534.92|536.83|534.53|20
1734321980000|2024-12-16 04:06:20|537.23|534.93|537.25|534.95|537.25|534.95|537.23|534.93|3
1734321990000|2024-12-16 04:06:30|537.21|534.91|537.02|534.72|537.21|534.91|537.01|534.71|15
1734322000000|2024-12-16 04:06:40|537.03|534.73|537.05|534.75|537.08|534.78|536.91|534.61|30
1734322010000|2024-12-16 04:06:50|537.06|534.76|537.22|534.92|537.22|534.92|537.06|534.76|20
1734322020000|2024-12-16 04:07:00|537.23|534.93|537.25|534.95|537.25|534.95|537.23|534.93|3
1734322030000|2024-12-16 04:07:10|537.38|535.08|537.52|535.22|537.52|535.22|537.38|535.08|3
1734322040000|2024-12-16 04:07:20|537.56|535.26|537.78|535.48|537.78|535.48|537.56|535.26|5
1734322050000|2024-12-16 04:07:30|537.8|535.5|537.92|535.62|537.92|535.62|537.8|535.5|4
1734322080000|2024-12-16 04:08:00|538.15|535.85|538.34|536.04|538.35|536.05|538.15|535.85|7
1734322090000|2024-12-16 04:08:10|538.33|536.03|538.38|536.08|538.38|536.08|538.29|535.99|13
1734322110000|2024-12-16 04:08:30|538.35|536.05|538.39|536.09|538.39|536.09|538.35|536.05|2
1734322120000|2024-12-16 04:08:40|538.36|536.06|538.1|535.8|538.38|536.08|538.1|535.8|16
1734322130000|2024-12-16 04:08:50|538.09|535.79|538.03|535.73|538.14|535.84|538.03|535.73|10
1734322140000|2024-12-16 04:09:00|538.01|535.71|537.81|535.51|538.06|535.76|537.8|535.5|23
1734322150000|2024-12-16 04:09:10|537.8|535.5|537.95|535.65|537.95|535.65|537.7|535.4|28
1734322160000|2024-12-16 04:09:20|537.94|535.64|538.08|535.78|538.08|535.78|537.94|535.64|13
1734322170000|2024-12-16 04:09:30|538.04|535.74|538.04|535.74|538.09|535.79|538|535.7|12
1734322180000|2024-12-16 04:09:40|538.05|535.75|537.98|535.68|538.05|535.75|537.88|535.58|23
1734322190000|2024-12-16 04:09:50|537.95|535.65|537.91|535.61|538.07|535.77|537.91|535.61|19
1734322200000|2024-12-16 04:10:00|537.92|535.62|537.87|535.57|537.92|535.62|537.86|535.56|20
1734322210000|2024-12-16 04:10:10|537.86|535.56|537.92|535.62|537.93|535.63|537.8|535.5|22
1734322220000|2024-12-16 04:10:20|537.91|535.61|538.07|535.77|538.07|535.77|537.8|535.5|20
1734322230000|2024-12-16 04:10:30|538.04|535.74|538.02|535.72|538.08|535.78|537.92|535.62|23
1734322240000|2024-12-16 04:10:40|538.01|535.71|537.98|535.68|538.01|535.71|537.91|535.61|21
1734322250000|2024-12-16 04:10:50|537.94|535.64|537.89|535.59|537.98|535.68|537.89|535.59|11
1734322260000|2024-12-16 04:11:00|537.88|535.58|537.73|535.43|537.88|535.58|537.56|535.26|23
1734322270000|2024-12-16 04:11:10|537.72|535.42|537.97|535.67|537.97|535.67|537.71|535.41|17
1734322280000|2024-12-16 04:11:20|537.94|535.64|537.85|535.55|537.94|535.64|537.8|535.5|20
1734322290000|2024-12-16 04:11:30|537.84|535.54|537.65|535.35|537.84|535.54|537.65|535.35|19
1734322300000|2024-12-16 04:11:40|537.66|535.36|537.77|535.47|537.77|535.47|537.59|535.29|21
1734322310000|2024-12-16 04:11:50|537.78|535.48|537.78|535.48|537.8|535.5|537.75|535.45|20
1734322320000|2024-12-16 04:12:00|537.79|535.49|537.81|535.51|537.82|535.52|537.78|535.48|17
1734322330000|2024-12-16 04:12:10|537.82|535.52|537.81|535.51|537.85|535.55|537.8|535.5|15
1734322340000|2024-12-16 04:12:20|537.82|535.52|538.12|535.82|538.14|535.84|537.82|535.52|15
1734322350000|2024-12-16 04:12:30|538.13|535.83|537.95|535.65|538.14|535.84|537.85|535.55|16
1734322360000|2024-12-16 04:12:40|537.92|535.62|537.91|535.61|537.99|535.69|537.85|535.55|20
1734322370000|2024-12-16 04:12:50|537.92|535.62|537.85|535.55|537.92|535.62|537.82|535.52|17
1734322380000|2024-12-16 04:13:00|537.87|535.57|537.62|535.32|537.87|535.57|537.62|535.32|27
1734322390000|2024-12-16 04:13:10|537.42|535.12|537.36|535.06|537.42|535.12|537.25|534.95|20
1734322400000|2024-12-16 04:13:20|537.37|535.07|537.35|535.05|537.39|535.09|537.34|535.04|11
1734322410000|2024-12-16 04:13:30|537.31|535.01|537.35|535.05|537.35|535.05|537.31|535.01|6
1734322420000|2024-12-16 04:13:40|537.33|535.03|537.35|535.05|537.35|535.05|537.3|535|9
1734322450000|2024-12-16 04:14:10|537.56|535.26|537.9|535.6|537.91|535.61|537.56|535.26|8
1734322460000|2024-12-16 04:14:20|537.91|535.61|537.91|535.61|537.92|535.62|537.89|535.59|18
1734322470000|2024-12-16 04:14:30|537.93|535.63|537.71|535.41|537.94|535.64|537.7|535.4|22
1734322480000|2024-12-16 04:14:40|537.73|535.43|537.72|535.42|537.73|535.43|537.62|535.32|15
1734322490000|2024-12-16 04:14:50|537.79|535.49|537.85|535.55|537.87|535.57|537.79|535.49|18
1734322500000|2024-12-16 04:15:00|537.84|535.54|537.74|535.44|537.84|535.54|537.7|535.4|10
1734322510000|2024-12-16 04:15:10|537.87|535.57|537.92|535.62|538.05|535.75|537.87|535.57|16
1734322520000|2024-12-16 04:15:20|537.91|535.61|537.67|535.37|537.94|535.64|537.67|535.37|23
1734322530000|2024-12-16 04:15:30|537.68|535.38|537.5|535.2|537.68|535.38|537.43|535.13|29
1734322540000|2024-12-16 04:15:40|537.49|535.19|537.63|535.33|537.63|535.33|537.3|535|24
1734322550000|2024-12-16 04:15:50|537.72|535.42|537.7|535.4|537.75|535.45|537.7|535.4|18
1734322560000|2024-12-16 04:16:00|537.71|535.41|537.66|535.36|537.74|535.44|537.63|535.33|24
1734322570000|2024-12-16 04:16:10|537.65|535.35|537.59|535.29|537.66|535.36|537.59|535.29|19
1734322580000|2024-12-16 04:16:20|537.55|535.25|537.25|534.95|537.55|535.25|537.25|534.95|22
1734322590000|2024-12-16 04:16:30|537.28|534.98|537.69|535.39|537.69|535.39|537.2|534.9|20
1734322600000|2024-12-16 04:16:40|537.7|535.4|537.92|535.62|537.92|535.62|537.7|535.4|27
1734322610000|2024-12-16 04:16:50|537.93|535.63|537.93|535.63|537.94|535.64|537.8|535.5|21
1734322620000|2024-12-16 04:17:00|537.91|535.61|537.94|535.64|537.94|535.64|537.9|535.6|9
1734322630000|2024-12-16 04:17:10|537.95|535.65|538.35|536.05|538.35|536.05|537.95|535.65|11
1734322650000|2024-12-16 04:17:30|538.39|536.09|538.77|536.47|538.77|536.47|538.39|536.09|6
1734322660000|2024-12-16 04:17:40|538.9|536.6|538.64|536.34|539.03|536.73|538.64|536.34|14
1734322670000|2024-12-16 04:17:50|538.61|536.31|538.99|536.69|538.99|536.69|538.61|536.31|26
1734322680000|2024-12-16 04:18:00|539.01|536.71|538.98|536.68|539.01|536.71|538.86|536.56|17
1734322690000|2024-12-16 04:18:10|538.99|536.69|539|536.7|539.08|536.78|538.96|536.66|12
1734322700000|2024-12-16 04:18:20|539.01|536.71|539.26|536.96|539.26|536.96|538.96|536.66|18
1734322710000|2024-12-16 04:18:30|539.27|536.97|539.17|536.87|539.27|536.97|539.02|536.72|27
1734322720000|2024-12-16 04:18:40|539.18|536.88|539.16|536.86|539.18|536.88|539.07|536.77|18
1734322730000|2024-12-16 04:18:50|539.18|536.88|539.29|536.99|539.31|537.01|539.18|536.88|7
1734322740000|2024-12-16 04:19:00|539.3|537|538.87|536.57|539.3|537|538.87|536.57|27
1734322750000|2024-12-16 04:19:10|538.84|536.54|538.85|536.55|539.08|536.78|538.84|536.54|24
1734322760000|2024-12-16 04:19:20|538.87|536.57|538.83|536.53|538.98|536.68|538.82|536.52|23
1734322770000|2024-12-16 04:19:30|538.86|536.56|539.01|536.71|539.01|536.71|538.81|536.51|14
1734322780000|2024-12-16 04:19:40|538.99|536.69|538.99|536.69|539|536.7|538.96|536.66|15
1734322790000|2024-12-16 04:19:50|539|536.7|538.8|536.5|539|536.7|538.78|536.48|14
1734322800000|2024-12-16 04:20:00|538.82|536.52|538.73|536.43|538.82|536.52|538.57|536.27|12
1734322810000|2024-12-16 04:20:10|538.72|536.42|538.69|536.39|538.72|536.42|538.55|536.25|23
1734322820000|2024-12-16 04:20:20|538.65|536.35|538.59|536.29|538.69|536.39|538.54|536.24|19
1734322830000|2024-12-16 04:20:30|538.56|536.26|538.61|536.31|538.62|536.32|538.56|536.26|19
1734322840000|2024-12-16 04:20:40|538.53|536.23|538.31|536.01|538.6|536.3|538.26|535.96|22
1734322850000|2024-12-16 04:20:50|538.3|536|538.16|535.86|538.32|536.02|538.11|535.81|23
1734322860000|2024-12-16 04:21:00|538.15|535.85|538.1|535.8|538.17|535.87|538.06|535.76|20
1734322870000|2024-12-16 04:21:10|538.12|535.82|538.33|536.03|538.41|536.11|538.11|535.81|23
1734322880000|2024-12-16 04:21:20|538.34|536.04|538.2|535.9|538.35|536.05|538.19|535.89|20
1734322890000|2024-12-16 04:21:30|538.21|535.91|538.44|536.14|538.44|536.14|538.2|535.9|17
1734322900000|2024-12-16 04:21:40|538.45|536.15|538.56|536.26|538.58|536.28|538.45|536.15|9
1734322910000|2024-12-16 04:21:50|538.52|536.22|538.42|536.12|538.52|536.22|538.38|536.08|17
1734322920000|2024-12-16 04:22:00|538.43|536.13|538.35|536.05|538.55|536.25|538.3|536|23
1734322930000|2024-12-16 04:22:10|538.34|536.04|538.41|536.11|538.45|536.15|538.34|536.04|21
1734322940000|2024-12-16 04:22:20|538.47|536.17|538.48|536.18|538.54|536.24|538.45|536.15|23
1734322950000|2024-12-16 04:22:30|538.51|536.21|538.56|536.26|538.58|536.28|538.51|536.21|20
1734322960000|2024-12-16 04:22:40|538.58|536.28|538.58|536.28|538.58|536.28|538.58|536.28|1
1734322970000|2024-12-16 04:22:50|538.56|536.26|538.33|536.03|538.56|536.26|538.32|536.02|12
1734322980000|2024-12-16 04:23:00|538.36|536.06|538.39|536.09|538.43|536.13|538.36|536.06|19
1734322990000|2024-12-16 04:23:10|538.4|536.1|538.61|536.31|538.61|536.31|538.39|536.09|19
1734323000000|2024-12-16 04:23:20|538.56|536.26|538.67|536.37|538.67|536.37|538.55|536.25|12
1734323020000|2024-12-16 04:23:40|538.61|536.31|538.58|536.28|538.63|536.33|538.53|536.23|14
1734323030000|2024-12-16 04:23:50|538.57|536.27|538.55|536.25|538.62|536.32|538.51|536.21|20
1734323040000|2024-12-16 04:24:00|538.56|536.26|538.45|536.15|538.56|536.26|538.43|536.13|21
1734323050000|2024-12-16 04:24:10|538.44|536.14|538.55|536.25|538.59|536.29|538.44|536.14|17
1734323060000|2024-12-16 04:24:20|538.54|536.24|538.45|536.15|538.54|536.24|538.4|536.1|17
1734323070000|2024-12-16 04:24:30|538.41|536.11|538.38|536.08|538.42|536.12|538.37|536.07|11
1734323080000|2024-12-16 04:24:40|538.37|536.07|538.36|536.06|538.38|536.08|538.29|535.99|6
1734323090000|2024-12-16 04:24:50|538.43|536.13|538.54|536.24|538.6|536.3|538.43|536.13|21
1734323100000|2024-12-16 04:25:00|538.55|536.25|538.51|536.21|538.57|536.27|538.51|536.21|13
1734323110000|2024-12-16 04:25:10|538.5|536.2|538.33|536.03|538.5|536.2|538.3|536|22
1734323120000|2024-12-16 04:25:20|538.32|536.02|538.16|535.86|538.32|536.02|538.15|535.85|14
1734323130000|2024-12-16 04:25:30|538.13|535.83|538.1|535.8|538.17|535.87|538.1|535.8|17
1734323140000|2024-12-16 04:25:40|538.09|535.79|538.03|535.73|538.09|535.79|537.98|535.68|18
1734323150000|2024-12-16 04:25:50|538|535.7|537.89|535.59|538.02|535.72|537.89|535.59|14
1734323160000|2024-12-16 04:26:00|537.9|535.6|537.66|535.36|537.9|535.6|537.64|535.34|12
1734323170000|2024-12-16 04:26:10|537.38|535.08|537.02|534.72|537.38|535.08|537.02|534.72|11
1734323180000|2024-12-16 04:26:20|537.03|534.73|536.93|534.63|537.03|534.73|536.77|534.47|31
1734323190000|2024-12-16 04:26:30|536.92|534.62|536.82|534.52|536.92|534.62|536.79|534.49|24
1734323200000|2024-12-16 04:26:40|536.79|534.49|536.97|534.67|537.09|534.79|536.79|534.49|22
1734323210000|2024-12-16 04:26:50|536.98|534.68|536.9|534.6|536.99|534.69|536.86|534.56|24
1734323220000|2024-12-16 04:27:00|536.82|534.52|536.82|534.52|536.85|534.55|536.71|534.41|25
1734323230000|2024-12-16 04:27:10|536.83|534.53|536.73|534.43|536.85|534.55|536.73|534.43|16
1734323240000|2024-12-16 04:27:20|536.75|534.45|536.82|534.52|536.84|534.54|536.75|534.45|18
1734323250000|2024-12-16 04:27:30|536.79|534.49|536.56|534.26|536.79|534.49|536.53|534.23|29
1734323260000|2024-12-16 04:27:40|536.52|534.22|536.64|534.34|536.64|534.34|536.51|534.21|24
1734323270000|2024-12-16 04:27:50|536.63|534.33|536.85|534.55|536.96|534.66|536.63|534.33|19
1734323280000|2024-12-16 04:28:00|536.84|534.54|536.67|534.37|536.84|534.54|536.67|534.37|24
1734323290000|2024-12-16 04:28:10|536.68|534.38|536.6|534.3|536.68|534.38|536.57|534.27|16
1734323300000|2024-12-16 04:28:20|536.62|534.32|536.64|534.34|536.64|534.34|536.58|534.28|16
1734323310000|2024-12-16 04:28:30|536.62|534.32|536.96|534.66|536.96|534.66|536.62|534.32|16
1734323320000|2024-12-16 04:28:40|536.98|534.68|536.78|534.48|536.98|534.68|536.75|534.45|20
1734323330000|2024-12-16 04:28:50|536.77|534.47|536.66|534.36|536.79|534.49|536.65|534.35|19
1734323340000|2024-12-16 04:29:00|536.67|534.37|536.84|534.54|536.84|534.54|536.66|534.36|13
1734323350000|2024-12-16 04:29:10|536.87|534.57|536.88|534.58|536.88|534.58|536.85|534.55|18
1734323360000|2024-12-16 04:29:20|536.87|534.57|536.91|534.61|536.99|534.69|536.87|534.57|13
1734323370000|2024-12-16 04:29:30|536.92|534.62|536.9|534.6|536.95|534.65|536.9|534.6|13
1734323380000|2024-12-16 04:29:40|536.91|534.61|537.1|534.8|537.1|534.8|536.91|534.61|14
1734323390000|2024-12-16 04:29:50|537.11|534.81|537.13|534.83|537.13|534.83|537.05|534.75|20
1734323400000|2024-12-16 04:30:00|537.14|534.84|537.14|534.84|537.17|534.87|536.96|534.66|20
1734323410000|2024-12-16 04:30:10|537.16|534.86|537.24|534.94|537.24|534.94|537.15|534.85|8
1734323420000|2024-12-16 04:30:20|537.29|534.99|537.61|535.31|537.61|535.31|537.29|534.99|3
1734323460000|2024-12-16 04:31:00|537.7|535.4|537.7|535.4|537.7|535.4|537.7|535.4|1
1734323470000|2024-12-16 04:31:10|537.79|535.49|538.09|535.79|538.09|535.79|537.79|535.49|3
1734323480000|2024-12-16 04:31:20|538.08|535.78|538.09|535.79|538.09|535.79|538.08|535.78|2
1734323490000|2024-12-16 04:31:30|538.06|535.76|537.82|535.52|538.07|535.77|537.82|535.52|25
1734323500000|2024-12-16 04:31:40|537.72|535.42|537.57|535.27|537.72|535.42|537.53|535.23|23
1734323510000|2024-12-16 04:31:50|537.54|535.24|537.52|535.22|537.57|535.27|537.47|535.17|18
1734323520000|2024-12-16 04:32:00|537.51|535.21|537.37|535.07|537.52|535.22|537.17|534.87|21
1734323530000|2024-12-16 04:32:10|537.52|535.22|537.54|535.24|537.65|535.35|537.49|535.19|28
1734323540000|2024-12-16 04:32:20|537.56|535.26|537.34|535.04|537.59|535.29|537.34|535.04|15
1734323550000|2024-12-16 04:32:30|537.33|535.03|537.34|535.04|537.39|535.09|537.16|534.86|20
1734323560000|2024-12-16 04:32:40|537.37|535.07|537.29|534.99|537.4|535.1|537.29|534.99|16
1734323570000|2024-12-16 04:32:50|537.3|535|537.23|534.93|537.34|535.04|537.17|534.87|23
1734323580000|2024-12-16 04:33:00|537.29|534.99|537.43|535.13|537.52|535.22|537.29|534.99|22
1734323590000|2024-12-16 04:33:10|537.4|535.1|537.42|535.12|537.42|535.12|537.31|535.01|16
1734323600000|2024-12-16 04:33:20|537.41|535.11|537.54|535.24|537.55|535.25|537.41|535.11|13
1734323610000|2024-12-16 04:33:30|537.55|535.25|537.36|535.06|537.56|535.26|537.35|535.05|24
1734323620000|2024-12-16 04:33:40|537.37|535.07|537.71|535.41|537.72|535.42|537.34|535.04|26
1734323630000|2024-12-16 04:33:50|537.72|535.42|537.66|535.36|537.72|535.42|537.61|535.31|18
1734323640000|2024-12-16 04:34:00|537.65|535.35|537.68|535.38|537.68|535.38|537.61|535.31|16
1734323650000|2024-12-16 04:34:10|537.75|535.45|537.82|535.52|537.82|535.52|537.75|535.45|2
1734323660000|2024-12-16 04:34:20|537.8|535.5|537.72|535.42|537.8|535.5|537.72|535.42|7
1734323670000|2024-12-16 04:34:30|537.64|535.34|537.58|535.28|537.66|535.36|537.58|535.28|19
1734323680000|2024-12-16 04:34:40|537.57|535.27|537.63|535.33|537.63|535.33|537.53|535.23|20
1734323690000|2024-12-16 04:34:50|537.62|535.32|537.76|535.46|537.8|535.5|537.62|535.32|20
1734323700000|2024-12-16 04:35:00|537.79|535.49|537.81|535.51|537.82|535.52|537.79|535.49|5
1734323710000|2024-12-16 04:35:10|537.82|535.52|537.82|535.52|537.82|535.52|537.82|535.52|1
1734323750000|2024-12-16 04:35:50|537.81|535.51|537.76|535.46|537.81|535.51|537.74|535.44|10
1734323760000|2024-12-16 04:36:00|537.77|535.47|537.16|534.86|537.78|535.48|537.15|534.85|29
1734323770000|2024-12-16 04:36:10|537.13|534.83|537.06|534.76|537.13|534.83|537|534.7|24
1734323780000|2024-12-16 04:36:20|537.07|534.77|536.93|534.63|537.1|534.8|536.93|534.63|28
1734323790000|2024-12-16 04:36:30|536.94|534.64|537.17|534.87|537.17|534.87|536.94|534.64|17
1734323800000|2024-12-16 04:36:40|537.14|534.84|537.2|534.9|537.2|534.9|537.14|534.84|17
1734323810000|2024-12-16 04:36:50|537.19|534.89|537.17|534.87|537.21|534.91|537.17|534.87|18
1734323820000|2024-12-16 04:37:00|537.16|534.86|537.09|534.79|537.17|534.87|537.09|534.79|12
1734323830000|2024-12-16 04:37:10|537.08|534.78|537.2|534.9|537.2|534.9|536.99|534.69|18
1734323840000|2024-12-16 04:37:20|537.21|534.91|537.34|535.04|537.39|535.09|537.21|534.91|10
1734323850000|2024-12-16 04:37:30|537.35|535.05|537.41|535.11|537.43|535.13|537.35|535.05|15
1734323860000|2024-12-16 04:37:40|537.42|535.12|537.04|534.74|537.49|535.19|537.02|534.72|28
1734323870000|2024-12-16 04:37:50|537.05|534.75|536.9|534.6|537.06|534.76|536.84|534.54|21
1734323880000|2024-12-16 04:38:00|536.91|534.61|537.41|535.11|537.41|535.11|536.91|534.61|19
1734323890000|2024-12-16 04:38:10|537.42|535.12|537.4|535.1|537.45|535.15|537.37|535.07|18
1734323900000|2024-12-16 04:38:20|537.41|535.11|537.29|534.99|537.42|535.12|537.27|534.97|25
1734323910000|2024-12-16 04:38:30|537.32|535.02|537.44|535.14|537.47|535.17|537.32|535.02|14
1734323920000|2024-12-16 04:38:40|537.38|535.08|537.47|535.17|537.47|535.17|537.35|535.05|17
1734323940000|2024-12-16 04:39:00|537.42|535.12|537.38|535.08|537.45|535.15|537.29|534.99|13
1734323950000|2024-12-16 04:39:10|537.36|535.06|537.2|534.9|537.36|535.06|537.2|534.9|22
1734323960000|2024-12-16 04:39:20|537.14|534.84|537.15|534.85|537.2|534.9|537.1|534.8|16
1734323970000|2024-12-16 04:39:30|537.16|534.86|537.12|534.82|537.19|534.89|537.09|534.79|24
1734323980000|2024-12-16 04:39:40|537.13|534.83|537.23|534.93|537.29|534.99|537.13|534.83|20
1734323990000|2024-12-16 04:39:50|537.19|534.89|537.21|534.91|537.22|534.92|537.17|534.87|19
1734324000000|2024-12-16 04:40:00|537.19|534.89|537.09|534.79|537.19|534.89|536.99|534.69|15
1734324010000|2024-12-16 04:40:10|537.07|534.77|537.08|534.78|537.08|534.78|537.01|534.71|21
1734324020000|2024-12-16 04:40:20|537.07|534.77|537.04|534.74|537.07|534.77|536.99|534.69|21
1734324030000|2024-12-16 04:40:30|537.03|534.73|537.08|534.78|537.08|534.78|536.72|534.42|17
1734324040000|2024-12-16 04:40:40|537.09|534.79|536.81|534.51|537.15|534.85|536.8|534.5|22
1734324050000|2024-12-16 04:40:50|536.82|534.52|536.84|534.54|536.84|534.54|536.73|534.43|21
1734324060000|2024-12-16 04:41:00|536.77|534.47|536.64|534.34|536.79|534.49|536.63|534.33|21
1734324070000|2024-12-16 04:41:10|536.63|534.33|536.43|534.13|536.64|534.34|536.43|534.13|24
1734324080000|2024-12-16 04:41:20|536.44|534.14|536.45|534.15|536.52|534.22|536.43|534.13|23
1734324090000|2024-12-16 04:41:30|536.44|534.14|536.56|534.26|536.56|534.26|536.41|534.11|20
1734324100000|2024-12-16 04:41:40|536.58|534.28|536.63|534.33|536.63|534.33|536.51|534.21|14
1734324110000|2024-12-16 04:41:50|536.71|534.41|536.74|534.44|536.75|534.45|536.7|534.4|7
1734324120000|2024-12-16 04:42:00|536.71|534.41|536.5|534.2|536.73|534.43|536.49|534.19|23
1734324130000|2024-12-16 04:42:10|536.52|534.22|536.5|534.2|536.52|534.22|536.47|534.17|20
1734324140000|2024-12-16 04:42:20|536.49|534.19|536.81|534.51|536.82|534.52|536.49|534.19|21
1734324150000|2024-12-16 04:42:30|536.75|534.45|536.69|534.39|536.75|534.45|536.49|534.19|22
1734324160000|2024-12-16 04:42:40|536.7|534.4|536.69|534.39|536.7|534.4|536.68|534.38|16
1734324170000|2024-12-16 04:42:50|536.68|534.38|536.72|534.42|536.73|534.43|536.6|534.3|18
1734324180000|2024-12-16 04:43:00|536.71|534.41|536.78|534.48|536.78|534.48|536.71|534.41|6
1734324190000|2024-12-16 04:43:10|536.75|534.45|536.93|534.63|536.94|534.64|536.7|534.4|25
1734324200000|2024-12-16 04:43:20|536.95|534.65|536.95|534.65|536.97|534.67|536.92|534.62|26
1734324210000|2024-12-16 04:43:30|536.86|534.56|536.72|534.42|536.86|534.56|536.69|534.39|25
1734324220000|2024-12-16 04:43:40|536.74|534.44|536.93|534.63|537.11|534.81|536.74|534.44|18
1734324230000|2024-12-16 04:43:50|536.94|534.64|536.84|534.54|536.95|534.65|536.79|534.49|19
1734324240000|2024-12-16 04:44:00|536.85|534.55|536.27|533.97|537|534.7|536.21|533.91|31
1734324250000|2024-12-16 04:44:10|536.3|534|536.67|534.37|536.68|534.38|536.3|534|23
1734324260000|2024-12-16 04:44:20|536.66|534.36|536.79|534.49|536.83|534.53|536.64|534.34|18
1734324270000|2024-12-16 04:44:30|536.78|534.48|537.15|534.85|537.15|534.85|536.65|534.35|17
1734324280000|2024-12-16 04:44:40|537.1|534.8|537.07|534.77|537.13|534.83|537.07|534.77|9
1734324290000|2024-12-16 04:44:50|537.11|534.81|536.79|534.49|537.11|534.81|536.75|534.45|11
1734324300000|2024-12-16 04:45:00|536.75|534.45|536.77|534.47|536.84|534.54|536.6|534.3|27
1734324310000|2024-12-16 04:45:10|536.75|534.45|536.69|534.39|536.77|534.47|536.66|534.36|24
1734324320000|2024-12-16 04:45:20|536.63|534.33|536.94|534.64|536.94|534.64|536.6|534.3|22
1734324330000|2024-12-16 04:45:30|536.92|534.62|537.04|534.74|537.04|534.74|536.86|534.56|21
1734324340000|2024-12-16 04:45:40|537.03|534.73|537.15|534.85|537.15|534.85|537.03|534.73|13
1734324370000|2024-12-16 04:46:10|537.16|534.86|537.37|535.07|537.37|535.07|537.16|534.86|4
1734324380000|2024-12-16 04:46:20|537.42|535.12|537.55|535.25|537.55|535.25|537.42|535.12|4
1734324390000|2024-12-16 04:46:30|537.53|535.23|537.54|535.24|537.54|535.24|537.53|535.23|2
1734324400000|2024-12-16 04:46:40|537.55|535.25|537.55|535.25|537.55|535.25|537.55|535.25|1
1734324410000|2024-12-16 04:46:50|537.54|535.24|537.53|535.23|537.54|535.24|537.52|535.22|3
1734324420000|2024-12-16 04:47:00|537.54|535.24|537.55|535.25|537.55|535.25|537.54|535.24|2
1734324430000|2024-12-16 04:47:10|537.56|535.26|537.74|535.44|537.74|535.44|537.56|535.26|7
1734324440000|2024-12-16 04:47:20|537.8|535.5|537.86|535.56|537.86|535.56|537.8|535.5|2
1734324450000|2024-12-16 04:47:30|537.83|535.53|537.83|535.53|537.83|535.53|537.73|535.43|13
1734324460000|2024-12-16 04:47:40|537.84|535.54|537.86|535.56|537.86|535.56|537.84|535.54|3
1734324560000|2024-12-16 04:49:20|537.92|535.62|538.02|535.72|538.02|535.72|537.92|535.62|4
1734324570000|2024-12-16 04:49:30|538.07|535.77|538.18|535.88|538.26|535.96|538.07|535.77|10
1734324580000|2024-12-16 04:49:40|538.16|535.86|537.99|535.69|538.22|535.92|537.93|535.63|16
1734324590000|2024-12-16 04:49:50|538|535.7|538.23|535.93|538.26|535.96|537.98|535.68|19
1734324600000|2024-12-16 04:50:00|538.24|535.94|537.81|535.51|538.24|535.94|537.7|535.4|16
1734324610000|2024-12-16 04:50:10|537.86|535.56|537.61|535.31|537.87|535.57|537.61|535.31|30
1734324620000|2024-12-16 04:50:20|537.57|535.27|537.21|534.91|537.69|535.39|537.21|534.91|17
1734324630000|2024-12-16 04:50:30|537.24|534.94|537.54|535.24|537.59|535.29|537.24|534.94|22
1734324640000|2024-12-16 04:50:40|537.52|535.22|537.41|535.11|537.56|535.26|537.37|535.07|29
1734324650000|2024-12-16 04:50:50|537.42|535.12|537.47|535.17|537.47|535.17|537.3|535|22
1734324660000|2024-12-16 04:51:00|537.48|535.18|537.87|535.57|537.96|535.66|537.37|535.07|25
1734324670000|2024-12-16 04:51:10|537.9|535.6|537.81|535.51|538|535.7|537.81|535.51|20
1734324680000|2024-12-16 04:51:20|537.82|535.52|538.02|535.72|538.02|535.72|537.76|535.46|29
1734324690000|2024-12-16 04:51:30|538.05|535.75|538.26|535.96|538.26|535.96|538.01|535.71|26
1734324700000|2024-12-16 04:51:40|538.21|535.91|538.26|535.96|538.26|535.96|538.21|535.91|4
1734324720000|2024-12-16 04:52:00|538.23|535.93|538.1|535.8|538.23|535.93|538.01|535.71|23
1734324730000|2024-12-16 04:52:10|538.07|535.77|537.95|535.65|538.07|535.77|537.87|535.57|14
1734324740000|2024-12-16 04:52:20|537.91|535.61|538.21|535.91|538.23|535.93|537.91|535.61|26
1734324750000|2024-12-16 04:52:30|538.19|535.89|538.26|535.96|538.26|535.96|538.07|535.77|24
1734324760000|2024-12-16 04:52:40|538.2|535.9|538.26|535.96|538.26|535.96|538.2|535.9|5
1734324770000|2024-12-16 04:52:50|538.24|535.94|538.26|535.96|538.26|535.96|538.24|535.94|6
1734324780000|2024-12-16 04:53:00|538.21|535.91|537.98|535.68|538.23|535.93|537.98|535.68|17
1734324790000|2024-12-16 04:53:10|537.95|535.65|538.02|535.72|538.02|535.72|537.94|535.64|10
1734324800000|2024-12-16 04:53:20|538.01|535.71|538.06|535.76|538.07|535.77|537.97|535.67|16
1734324810000|2024-12-16 04:53:30|538.07|535.77|538.26|535.96|538.26|535.96|538.07|535.77|7
1734324830000|2024-12-16 04:53:50|538.24|535.94|538.24|535.94|538.24|535.94|538.23|535.93|5
1734324840000|2024-12-16 04:54:00|538.25|535.95|538.26|535.96|538.26|535.96|538.25|535.95|2
1734324870000|2024-12-16 04:54:30|538.33|536.03|538.41|536.11|538.41|536.11|538.33|536.03|2
1734324880000|2024-12-16 04:54:40|538.38|536.08|538.34|536.04|538.38|536.08|538.3|536|10
1734324890000|2024-12-16 04:54:50|538.37|536.07|538.35|536.05|538.37|536.07|538.26|535.96|28
1734324900000|2024-12-16 04:55:00|538.37|536.07|538.11|535.81|538.37|536.07|538.11|535.81|16
1734324910000|2024-12-16 04:55:10|538.08|535.78|538.26|535.96|538.29|535.99|538.06|535.76|22
1734324920000|2024-12-16 04:55:20|538.27|535.97|538.29|535.99|538.33|536.03|538.21|535.91|23
1734324930000|2024-12-16 04:55:30|538.31|536.01|538.31|536.01|538.33|536.03|538.22|535.92|17
1734324940000|2024-12-16 04:55:40|538.27|535.97|538.41|536.11|538.41|536.11|538.27|535.97|6
1734324950000|2024-12-16 04:55:50|538.37|536.07|538.4|536.1|538.4|536.1|538.37|536.07|3
1734324960000|2024-12-16 04:56:00|538.41|536.11|538.41|536.11|538.41|536.11|538.41|536.11|1
1734324980000|2024-12-16 04:56:20|538.42|536.12|538.66|536.36|538.66|536.36|538.42|536.12|5
1734324990000|2024-12-16 04:56:30|538.69|536.39|538.69|536.39|538.69|536.39|538.69|536.39|1
1734325000000|2024-12-16 04:56:40|538.65|536.35|538.69|536.39|538.69|536.39|538.58|536.28|10
1734325010000|2024-12-16 04:56:50|538.66|536.36|538.63|536.33|538.69|536.39|538.54|536.24|24
1734325020000|2024-12-16 04:57:00|538.64|536.34|538.69|536.39|538.69|536.39|538.63|536.33|4
1734325050000|2024-12-16 04:57:30|538.66|536.36|538.62|536.32|538.66|536.36|538.62|536.32|2
1734325060000|2024-12-16 04:57:40|538.55|536.25|538.27|535.97|538.57|536.27|538.22|535.92|16
1734325070000|2024-12-16 04:57:50|538.25|535.95|538.34|536.04|538.34|536.04|538.25|535.95|24
1734325080000|2024-12-16 04:58:00|538.35|536.05|538.53|536.23|538.55|536.25|538.34|536.04|18
1734325090000|2024-12-16 04:58:10|538.55|536.25|538.47|536.17|538.55|536.25|538.45|536.15|13
1734325100000|2024-12-16 04:58:20|538.46|536.16|538.54|536.24|538.56|536.26|538.42|536.12|23
1734325110000|2024-12-16 04:58:30|538.56|536.26|538.18|535.88|538.56|536.26|538.17|535.87|14
1734325120000|2024-12-16 04:58:40|538.08|535.78|538.11|535.81|538.11|535.81|537.93|535.63|24
1734325130000|2024-12-16 04:58:50|538.07|535.77|538.17|535.87|538.23|535.93|538.07|535.77|21
1734325140000|2024-12-16 04:59:00|538.18|535.88|538.4|536.1|538.4|536.1|538.16|535.86|14
1734325150000|2024-12-16 04:59:10|538.39|536.09|538.29|535.99|538.44|536.14|538.23|535.93|14
1734325160000|2024-12-16 04:59:20|538.3|536|538.33|536.03|538.38|536.08|538.28|535.98|21
1734325170000|2024-12-16 04:59:30|538.34|536.04|538.49|536.19|538.58|536.28|538.34|536.04|23
1734325180000|2024-12-16 04:59:40|538.5|536.2|538.46|536.16|538.53|536.23|538.42|536.12|21
1734325190000|2024-12-16 04:59:50|538.49|536.19|538.21|535.91|538.49|536.19|538.2|535.9|20
1734325200000|2024-12-16 05:00:00|538.2|535.9|538.09|535.79|538.2|535.9|538|535.7|23
1734325210000|2024-12-16 05:00:10|538.1|535.8|538.3|536|538.3|536|538.09|535.79|22
1734325220000|2024-12-16 05:00:20|538.28|535.98|538.45|536.15|538.48|536.18|538.28|535.98|23
1734325230000|2024-12-16 05:00:30|538.44|536.14|538.39|536.09|538.45|536.15|538.27|535.97|23
1734325240000|2024-12-16 05:00:40|538.38|536.08|538.24|535.94|538.38|536.08|538.12|535.82|22
1734325250000|2024-12-16 05:00:50|538.25|535.95|538.56|536.26|538.6|536.3|538.25|535.95|24
1734325260000|2024-12-16 05:01:00|538.59|536.29|538.36|536.06|538.59|536.29|538.31|536.01|31
1734325270000|2024-12-16 05:01:10|538.32|536.02|538.14|535.84|538.35|536.05|538.06|535.76|28
1734325280000|2024-12-16 05:01:20|538.11|535.81|538.1|535.8|538.29|535.99|538.1|535.8|24
1734325290000|2024-12-16 05:01:30|538.14|535.84|537.91|535.61|538.23|535.93|537.9|535.6|21
1734325300000|2024-12-16 05:01:40|537.92|535.62|537.65|535.35|537.92|535.62|537.65|535.35|29
1734325310000|2024-12-16 05:01:50|537.61|535.31|537.69|535.39|537.77|535.47|537.58|535.28|25
1734325320000|2024-12-16 05:02:00|537.71|535.41|537.49|535.19|537.73|535.43|537.49|535.19|20
1734325330000|2024-12-16 05:02:10|537.48|535.18|537.54|535.24|537.55|535.25|537.46|535.16|14
1734325340000|2024-12-16 05:02:20|537.55|535.25|537.57|535.27|537.63|535.33|537.52|535.22|17
1734325350000|2024-12-16 05:02:30|537.56|535.26|537.66|535.36|537.7|535.4|537.47|535.17|15
1734325360000|2024-12-16 05:02:40|537.65|535.35|537.46|535.16|537.65|535.35|537.46|535.16|23
1734325370000|2024-12-16 05:02:50|537.44|535.14|537.27|534.97|537.44|535.14|537.27|534.97|23
1734325380000|2024-12-16 05:03:00|537.28|534.98|537.03|534.73|537.28|534.98|536.99|534.69|20
1734325390000|2024-12-16 05:03:10|537.05|534.75|537.31|535.01|537.31|535.01|537|534.7|23
1734325400000|2024-12-16 05:03:20|537.3|535|537.44|535.14|537.48|535.18|537.3|535|24
1734325410000|2024-12-16 05:03:30|537.4|535.1|537.43|535.13|537.45|535.15|537.32|535.02|15
1734325420000|2024-12-16 05:03:40|537.44|535.14|537.62|535.32|537.62|535.32|537.44|535.14|12
1734325430000|2024-12-16 05:03:50|537.63|535.33|537.4|535.1|537.72|535.42|537.4|535.1|16
1734325440000|2024-12-16 05:04:00|537.43|535.13|537.55|535.25|537.56|535.26|537.31|535.01|16
1734325450000|2024-12-16 05:04:10|537.56|535.26|537.39|535.09|537.59|535.29|537.39|535.09|17
1734325460000|2024-12-16 05:04:20|537.4|535.1|537.29|534.99|537.4|535.1|537.26|534.96|28
1734325470000|2024-12-16 05:04:30|537.28|534.98|537.1|534.8|537.28|534.98|537.1|534.8|23
1734325480000|2024-12-16 05:04:40|537.09|534.79|537.13|534.83|537.13|534.83|537.05|534.75|27
1734325490000|2024-12-16 05:04:50|537.12|534.82|536.98|534.68|537.14|534.84|536.97|534.67|28
1734325500000|2024-12-16 05:05:00|536.96|534.66|536.36|534.06|536.96|534.66|536.26|533.96|28
1734325510000|2024-12-16 05:05:10|536.38|534.08|536.46|534.16|536.58|534.28|536.33|534.03|26
1734325520000|2024-12-16 05:05:20|536.48|534.18|536.24|533.94|536.55|534.25|536.24|533.94|25
1734325530000|2024-12-16 05:05:30|536.21|533.91|536.14|533.84|536.21|533.91|536.07|533.77|24
1734325540000|2024-12-16 05:05:40|536.19|533.89|536.72|534.42|536.76|534.46|536.19|533.89|28
1734325550000|2024-12-16 05:05:50|536.71|534.41|536.83|534.53|536.83|534.53|536.6|534.3|29
1734325560000|2024-12-16 05:06:00|536.82|534.52|537.48|535.18|537.49|535.19|536.81|534.51|22
1734325570000|2024-12-16 05:06:10|537.47|535.17|537.62|535.32|537.7|535.4|537.47|535.17|29
1734325580000|2024-12-16 05:06:20|537.57|535.27|537.5|535.2|537.64|535.34|537.43|535.13|28
1734325590000|2024-12-16 05:06:30|537.45|535.15|537.75|535.45|537.75|535.45|537.42|535.12|21
1734325620000|2024-12-16 05:07:00|537.7|535.4|537.56|535.26|537.7|535.4|537.56|535.26|16
1734325630000|2024-12-16 05:07:10|537.54|535.24|537.26|534.96|537.54|535.24|537.25|534.95|26
1734325640000|2024-12-16 05:07:20|537.28|534.98|537.23|534.93|537.52|535.22|537.23|534.93|24
1734325650000|2024-12-16 05:07:30|537.15|534.85|537.23|534.93|537.25|534.95|537.07|534.77|27
1734325660000|2024-12-16 05:07:40|537.24|534.94|537.2|534.9|537.24|534.94|537.09|534.79|25
1734325670000|2024-12-16 05:07:50|537.19|534.89|537.31|535.01|537.36|535.06|537.19|534.89|16
1734325680000|2024-12-16 05:08:00|537.28|534.98|537.01|534.71|537.28|534.98|537.01|534.71|22
1734325690000|2024-12-16 05:08:10|537.02|534.72|537.17|534.87|537.32|535.02|537.02|534.72|19
1734325700000|2024-12-16 05:08:20|537.25|534.95|537.2|534.9|537.36|535.06|537.17|534.87|18
1734325710000|2024-12-16 05:08:30|537.22|534.92|537.26|534.96|537.26|534.96|537.16|534.86|22
1734325720000|2024-12-16 05:08:40|537.25|534.95|537.25|534.95|537.29|534.99|537.22|534.92|19
1734325730000|2024-12-16 05:08:50|537.23|534.93|537.06|534.76|537.24|534.94|536.99|534.69|27
1734325740000|2024-12-16 05:09:00|537.07|534.77|537.23|534.93|537.28|534.98|537.06|534.76|30
1734325750000|2024-12-16 05:09:10|537.21|534.91|537.03|534.73|537.21|534.91|536.97|534.67|26
1734325760000|2024-12-16 05:09:20|537.04|534.74|537.35|535.05|537.36|535.06|537.04|534.74|24
1734325770000|2024-12-16 05:09:30|537.36|535.06|537.54|535.24|537.54|535.24|537.36|535.06|14
1734325790000|2024-12-16 05:09:50|537.58|535.28|538.12|535.82|538.12|535.82|537.58|535.28|8
1734325800000|2024-12-16 05:10:00|538.09|535.79|538.12|535.82|538.12|535.82|538.01|535.71|6
1734325820000|2024-12-16 05:10:20|538.13|535.83|538.67|536.37|538.67|536.37|538.13|535.83|5
1734325840000|2024-12-16 05:10:40|538.63|536.33|538.54|536.24|538.63|536.33|538.4|536.1|25
1734325850000|2024-12-16 05:10:50|538.59|536.29|538.43|536.13|538.59|536.29|538.42|536.12|19
1734325860000|2024-12-16 05:11:00|538.42|536.12|537.97|535.67|538.43|536.13|537.85|535.55|34
1734325870000|2024-12-16 05:11:10|537.95|535.65|537.89|535.59|538.03|535.73|537.85|535.55|28
1734325880000|2024-12-16 05:11:20|537.91|535.61|537.84|535.54|537.94|535.64|537.8|535.5|21
1734325890000|2024-12-16 05:11:30|537.83|535.53|537.8|535.5|537.85|535.55|537.72|535.42|28
1734325900000|2024-12-16 05:11:40|537.79|535.49|537.76|535.46|537.8|535.5|537.7|535.4|23
1734325910000|2024-12-16 05:11:50|537.75|535.45|537.55|535.25|537.75|535.45|537.55|535.25|26
1734325920000|2024-12-16 05:12:00|537.56|535.26|537.8|535.5|537.82|535.52|537.55|535.25|25
1734325930000|2024-12-16 05:12:10|537.81|535.51|537.84|535.54|537.84|535.54|537.73|535.43|25
1734325940000|2024-12-16 05:12:20|537.82|535.52|537.95|535.65|537.99|535.69|537.81|535.51|20
1734325950000|2024-12-16 05:12:30|537.96|535.66|537.68|535.38|537.98|535.68|537.59|535.29|28
1734325960000|2024-12-16 05:12:40|537.73|535.43|537.85|535.55|537.88|535.58|537.73|535.43|24
1734325970000|2024-12-16 05:12:50|537.87|535.57|537.82|535.52|537.92|535.62|537.77|535.47|25
1734325980000|2024-12-16 05:13:00|537.81|535.51|537.58|535.28|537.83|535.53|537.47|535.17|22
1734325990000|2024-12-16 05:13:10|537.61|535.31|537.54|535.24|537.69|535.39|537.5|535.2|24
1734326000000|2024-12-16 05:13:20|537.53|535.23|537.6|535.3|537.63|535.33|537.52|535.22|15
1734326010000|2024-12-16 05:13:30|537.59|535.29|537.67|535.37|537.67|535.37|537.59|535.29|5
1734326020000|2024-12-16 05:13:40|537.75|535.45|537.44|535.14|537.75|535.45|537.41|535.11|25
1734326030000|2024-12-16 05:13:50|537.42|535.12|537.59|535.29|537.6|535.3|537.42|535.12|23
1734326040000|2024-12-16 05:14:00|537.6|535.3|537.8|535.5|537.82|535.52|537.6|535.3|11
1734326050000|2024-12-16 05:14:10|537.81|535.51|538|535.7|538|535.7|537.76|535.46|14
1734326060000|2024-12-16 05:14:20|537.98|535.68|538|535.7|538|535.7|537.96|535.66|8
1734326080000|2024-12-16 05:14:40|538.08|535.78|538.34|536.04|538.34|536.04|538.08|535.78|5
1734326110000|2024-12-16 05:15:10|538.54|536.24|538.85|536.55|538.85|536.55|538.54|536.24|4
1734326120000|2024-12-16 05:15:20|538.83|536.53|539.08|536.78|539.14|536.84|538.83|536.53|10
1734326130000|2024-12-16 05:15:30|539.09|536.79|539.07|536.77|539.14|536.84|539.07|536.77|14
1734326140000|2024-12-16 05:15:40|539.09|536.79|539.14|536.84|539.14|536.84|539.09|536.79|6
1734326170000|2024-12-16 05:16:10|539.29|536.99|539.41|537.11|539.41|537.11|539.29|536.99|9
1734326180000|2024-12-16 05:16:20|539.37|537.07|539.46|537.16|539.5|537.2|539.34|537.04|22
1734326190000|2024-12-16 05:16:30|539.47|537.17|539.46|537.16|539.5|537.2|539.46|537.16|11
1734326200000|2024-12-16 05:16:40|539.47|537.17|539.42|537.12|539.5|537.2|539.36|537.06|15
1734326210000|2024-12-16 05:16:50|539.43|537.13|539.48|537.18|539.48|537.18|539.35|537.05|21
1734326220000|2024-12-16 05:17:00|539.5|537.2|539.49|537.19|539.5|537.2|539.46|537.16|11
1734326230000|2024-12-16 05:17:10|539.5|537.2|539.5|537.2|539.5|537.2|539.5|537.2|1
1734326240000|2024-12-16 05:17:20|539.54|537.24|539.77|537.47|539.77|537.47|539.54|537.24|3
1734326250000|2024-12-16 05:17:30|539.83|537.53|540.1|537.8|540.1|537.8|539.83|537.53|7
1734326260000|2024-12-16 05:17:40|540.08|537.78|540.06|537.76|540.08|537.78|540|537.7|12
1734326270000|2024-12-16 05:17:50|540.07|537.77|540.02|537.72|540.07|537.77|540.02|537.72|17
1734326280000|2024-12-16 05:18:00|540|537.7|539.75|537.45|540|537.7|539.69|537.39|26
1734326290000|2024-12-16 05:18:10|539.73|537.43|539.92|537.62|539.94|537.64|539.64|537.34|21
1734326300000|2024-12-16 05:18:20|539.91|537.61|539.89|537.59|540|537.7|539.87|537.57|18
1734326310000|2024-12-16 05:18:30|539.88|537.58|539.89|537.59|539.98|537.68|539.88|537.58|17
1734326320000|2024-12-16 05:18:40|539.87|537.57|540|537.7|540.01|537.71|539.85|537.55|18
1734326330000|2024-12-16 05:18:50|539.92|537.62|540.07|537.77|540.07|537.77|539.92|537.62|17
1734326340000|2024-12-16 05:19:00|540.09|537.79|540.09|537.79|540.1|537.8|540.07|537.77|7
1734326350000|2024-12-16 05:19:10|540.06|537.76|540.02|537.72|540.1|537.8|539.87|537.57|24
1734326360000|2024-12-16 05:19:20|540|537.7|539.95|537.65|540.08|537.78|539.94|537.64|19
1734326370000|2024-12-16 05:19:30|539.94|537.64|540.01|537.71|540.1|537.8|539.91|537.61|32
1734326380000|2024-12-16 05:19:40|539.99|537.69|539.83|537.53|540.01|537.71|539.77|537.47|23
1734326390000|2024-12-16 05:19:50|539.82|537.52|539.72|537.42|539.83|537.53|539.71|537.41|15
1734326400000|2024-12-16 05:20:00|539.74|537.44|539.71|537.41|539.75|537.45|539.53|537.23|17
1734326410000|2024-12-16 05:20:10|539.72|537.42|539.83|537.53|539.85|537.55|539.71|537.41|10
1734326420000|2024-12-16 05:20:20|539.82|537.52|539.83|537.53|539.88|537.58|539.82|537.52|14
1734326430000|2024-12-16 05:20:30|539.82|537.52|539.84|537.54|539.84|537.54|539.78|537.48|16
1734326440000|2024-12-16 05:20:40|539.85|537.55|540.13|537.83|540.13|537.83|539.85|537.55|12
1734326450000|2024-12-16 05:20:50|540.11|537.81|540.08|537.78|540.13|537.83|540.04|537.74|17
1734326460000|2024-12-16 05:21:00|540.04|537.74|540.08|537.78|540.08|537.78|539.98|537.68|23
1734326470000|2024-12-16 05:21:10|540.14|537.84|540.06|537.76|540.15|537.85|539.98|537.68|24
1734326480000|2024-12-16 05:21:20|540.07|537.77|540.08|537.78|540.22|537.92|540.06|537.76|15
1734326490000|2024-12-16 05:21:30|540.09|537.79|540.07|537.77|540.09|537.79|539.96|537.66|14
1734326500000|2024-12-16 05:21:40|540.15|537.85|539.93|537.63|540.17|537.87|539.92|537.62|17
1734326510000|2024-12-16 05:21:50|539.95|537.65|539.77|537.47|539.95|537.65|539.7|537.4|18
1734326520000|2024-12-16 05:22:00|539.76|537.46|540.03|537.73|540.05|537.75|539.76|537.46|24
1734326530000|2024-12-16 05:22:10|540.05|537.75|540.19|537.89|540.22|537.92|540.05|537.75|11
1734326540000|2024-12-16 05:22:20|540.17|537.87|539.87|537.57|540.19|537.89|539.87|537.57|21
1734326550000|2024-12-16 05:22:30|539.81|537.51|539.99|537.69|540.04|537.74|539.81|537.51|24
1734326560000|2024-12-16 05:22:40|540|537.7|539.82|537.52|540.01|537.71|539.81|537.51|23
1734326570000|2024-12-16 05:22:50|539.83|537.53|539.66|537.36|539.92|537.62|539.63|537.33|23
1734326580000|2024-12-16 05:23:00|539.68|537.38|539.88|537.58|539.9|537.6|539.66|537.36|15
1734326590000|2024-12-16 05:23:10|539.87|537.57|539.78|537.48|539.88|537.58|539.74|537.44|22
1734326600000|2024-12-16 05:23:20|539.77|537.47|539.71|537.41|539.78|537.48|539.69|537.39|18
1734326610000|2024-12-16 05:23:30|539.7|537.4|539.68|537.38|539.72|537.42|539.66|537.36|25
1734326620000|2024-12-16 05:23:40|539.69|537.39|539.67|537.37|539.71|537.41|539.66|537.36|19
1734326630000|2024-12-16 05:23:50|539.68|537.38|539.32|537.02|539.68|537.38|539.31|537.01|18
1734326640000|2024-12-16 05:24:00|539.34|537.04|539.61|537.31|539.61|537.31|539.34|537.04|9
1734326650000|2024-12-16 05:24:10|539.59|537.29|539.57|537.27|539.73|537.43|539.57|537.27|25
1734326660000|2024-12-16 05:24:20|539.62|537.32|539.63|537.33|539.69|537.39|539.62|537.32|27
1734326670000|2024-12-16 05:24:30|539.64|537.34|539.5|537.2|539.64|537.34|539.44|537.14|23
1734326680000|2024-12-16 05:24:40|539.48|537.18|539.54|537.24|539.54|537.24|539.47|537.17|17
1734326690000|2024-12-16 05:24:50|539.53|537.23|539.53|537.23|539.54|537.24|539.52|537.22|11
1734326700000|2024-12-16 05:25:00|539.52|537.22|539.4|537.1|539.52|537.22|539.35|537.05|14
1734326710000|2024-12-16 05:25:10|539.39|537.09|539.36|537.06|539.48|537.18|539.32|537.02|27
1734326720000|2024-12-16 05:25:20|539.35|537.05|539.49|537.19|539.49|537.19|539.27|536.97|20
1734326730000|2024-12-16 05:25:30|539.58|537.28|539.66|537.36|539.68|537.38|539.55|537.25|19
1734326740000|2024-12-16 05:25:40|539.63|537.33|539.65|537.35|539.71|537.41|539.63|537.33|18
1734326750000|2024-12-16 05:25:50|539.62|537.32|539.45|537.15|539.66|537.36|539.43|537.13|25
1734326760000|2024-12-16 05:26:00|539.44|537.14|539.38|537.08|539.44|537.14|539.31|537.01|25
1734326770000|2024-12-16 05:26:10|539.39|537.09|539.36|537.06|539.4|537.1|539.26|536.96|17
1734326780000|2024-12-16 05:26:20|539.37|537.07|539.57|537.27|539.57|537.27|539.32|537.02|22
1734326790000|2024-12-16 05:26:30|539.63|537.33|539.72|537.42|539.73|537.43|539.63|537.33|4
1734326800000|2024-12-16 05:26:40|539.73|537.43|539.62|537.32|539.73|537.43|539.53|537.23|19
1734326810000|2024-12-16 05:26:50|539.66|537.36|539.57|537.27|539.67|537.37|539.54|537.24|25
1734326820000|2024-12-16 05:27:00|539.58|537.28|539.73|537.43|539.74|537.44|539.58|537.28|17
1734326830000|2024-12-16 05:27:10|539.72|537.42|539.73|537.43|539.75|537.45|539.71|537.41|11
1734326840000|2024-12-16 05:27:20|539.74|537.44|539.61|537.31|539.74|537.44|539.52|537.22|22
1734326850000|2024-12-16 05:27:30|539.58|537.28|539.61|537.31|539.61|537.31|539.54|537.24|14
1734326860000|2024-12-16 05:27:40|539.6|537.3|539.33|537.03|539.61|537.31|539.3|537|23
1734326870000|2024-12-16 05:27:50|539.37|537.07|539.36|537.06|539.41|537.11|539.31|537.01|21
1734326880000|2024-12-16 05:28:00|539.34|537.04|539.16|536.86|539.35|537.05|539.16|536.86|16
1734326890000|2024-12-16 05:28:10|539.17|536.87|539.1|536.8|539.17|536.87|539.04|536.74|27
1734326900000|2024-12-16 05:28:20|539.11|536.81|539.07|536.77|539.2|536.9|539.07|536.77|29
1734326910000|2024-12-16 05:28:30|539.06|536.76|538.84|536.54|539.1|536.8|538.77|536.47|14
1734326920000|2024-12-16 05:28:40|538.76|536.46|538.67|536.37|538.83|536.53|538.57|536.27|16
1734326930000|2024-12-16 05:28:50|538.66|536.36|538.62|536.32|538.69|536.39|538.59|536.29|16
1734326940000|2024-12-16 05:29:00|538.59|536.29|538.41|536.11|538.59|536.29|538.33|536.03|18
1734326950000|2024-12-16 05:29:10|538.38|536.08|538.77|536.47|538.83|536.53|538.38|536.08|14
1734326960000|2024-12-16 05:29:20|538.82|536.52|538.74|536.44|538.85|536.55|538.73|536.43|21
1734326970000|2024-12-16 05:29:30|538.73|536.43|538.67|536.37|538.75|536.45|538.66|536.36|20
1734326980000|2024-12-16 05:29:40|538.65|536.35|538.76|536.46|538.76|536.46|538.65|536.35|13
1734326990000|2024-12-16 05:29:50|538.74|536.44|538.74|536.44|538.74|536.44|538.74|536.44|1
1734327000000|2024-12-16 05:30:00|538.7|536.4|538.76|536.46|538.76|536.46|538.65|536.35|17
1734327010000|2024-12-16 05:30:10|538.75|536.45|539.11|536.81|539.11|536.81|538.75|536.45|15
1734327020000|2024-12-16 05:30:20|539.05|536.75|539.12|536.82|539.13|536.83|539|536.7|16
1734327030000|2024-12-16 05:30:30|539.15|536.85|539.26|536.96|539.31|537.01|539.15|536.85|26
1734327040000|2024-12-16 05:30:40|539.27|536.97|539.32|537.02|539.37|537.07|539.27|536.97|15
1734327050000|2024-12-16 05:30:50|539.29|536.99|539.32|537.02|539.32|537.02|539.24|536.94|19
1734327060000|2024-12-16 05:31:00|539.33|537.03|539.37|537.07|539.37|537.07|539.31|537.01|9
1734327070000|2024-12-16 05:31:10|539.36|537.06|539.24|536.94|539.36|537.06|539.15|536.85|19
1734327080000|2024-12-16 05:31:20|539.19|536.89|539.28|536.98|539.28|536.98|539.19|536.89|14
1734327090000|2024-12-16 05:31:30|539.25|536.95|539.12|536.82|539.26|536.96|539.05|536.75|14
1734327100000|2024-12-16 05:31:40|539.11|536.81|538.7|536.4|539.12|536.82|538.61|536.31|29
1734327110000|2024-12-16 05:31:50|538.73|536.43|539.05|536.75|539.06|536.76|538.68|536.38|22
1734327120000|2024-12-16 05:32:00|539.18|536.88|539.37|537.07|539.37|537.07|539.07|536.77|22
1734327130000|2024-12-16 05:32:10|539.35|537.05|539.28|536.98|539.37|537.07|539.18|536.88|27
1734327140000|2024-12-16 05:32:20|539.27|536.97|539.37|537.07|539.37|537.07|539.25|536.95|12
1734327150000|2024-12-16 05:32:30|539.36|537.06|538.99|536.69|539.36|537.06|538.99|536.69|20
1734327160000|2024-12-16 05:32:40|538.97|536.67|539.33|537.03|539.33|537.03|538.95|536.65|23
1734327170000|2024-12-16 05:32:50|539.35|537.05|539.37|537.07|539.37|537.07|539.35|537.05|2
1734327180000|2024-12-16 05:33:00|539.35|537.05|539.3|537|539.35|537.05|539.25|536.95|19
1734327190000|2024-12-16 05:33:10|539.29|536.99|539.21|536.91|539.32|537.02|539.12|536.82|18
1734327200000|2024-12-16 05:33:20|539.2|536.9|539.35|537.05|539.37|537.07|539.14|536.84|16
1734327210000|2024-12-16 05:33:30|539.29|536.99|539.32|537.02|539.37|537.07|539.28|536.98|18
1734327220000|2024-12-16 05:33:40|539.31|537.01|539.42|537.12|539.43|537.13|539.15|536.85|20
1734327230000|2024-12-16 05:33:50|539.43|537.13|539.47|537.17|539.5|537.2|539.43|537.13|20
1734327240000|2024-12-16 05:34:00|539.48|537.18|539.53|537.23|539.62|537.32|539.47|537.17|27
1734327250000|2024-12-16 05:34:10|539.47|537.17|539.76|537.46|539.76|537.46|539.47|537.17|28
1734327260000|2024-12-16 05:34:20|539.75|537.45|539.72|537.42|539.78|537.48|539.68|537.38|19
1734327270000|2024-12-16 05:34:30|539.73|537.43|539.74|537.44|539.78|537.48|539.72|537.42|19
1734327280000|2024-12-16 05:34:40|539.71|537.41|539.67|537.37|539.71|537.41|539.56|537.26|23
1734327290000|2024-12-16 05:34:50|539.75|537.45|539.78|537.48|539.78|537.48|539.72|537.42|4
1734327300000|2024-12-16 05:35:00|539.74|537.44|539.53|537.23|539.78|537.48|539.53|537.23|20
1734327310000|2024-12-16 05:35:10|539.55|537.25|539.67|537.37|539.78|537.48|539.54|537.24|29
1734327320000|2024-12-16 05:35:20|539.68|537.38|539.78|537.48|539.78|537.48|539.68|537.38|11
1734327330000|2024-12-16 05:35:30|539.72|537.42|539.58|537.28|539.72|537.42|539.54|537.24|6
1734327340000|2024-12-16 05:35:40|539.55|537.25|539.78|537.48|539.78|537.48|539.52|537.22|20
1734327400000|2024-12-16 05:36:40|539.79|537.49|539.93|537.63|539.93|537.63|539.79|537.49|2
1734327450000|2024-12-16 05:37:30|539.97|537.67|540.11|537.81|540.11|537.81|539.97|537.67|3
1734327460000|2024-12-16 05:37:40|540.13|537.83|540.16|537.86|540.16|537.86|540.13|537.83|2
1734327470000|2024-12-16 05:37:50|540.14|537.84|540.12|537.82|540.14|537.84|540.1|537.8|5
1734327480000|2024-12-16 05:38:00|540.14|537.84|540.13|537.83|540.14|537.84|540.13|537.83|4
1734327490000|2024-12-16 05:38:10|540.16|537.86|540.16|537.86|540.16|537.86|540.16|537.86|1
1734327510000|2024-12-16 05:38:30|540.14|537.84|540.09|537.79|540.16|537.86|540.09|537.79|4
1734327520000|2024-12-16 05:38:40|540.1|537.8|540.16|537.86|540.16|537.86|540.1|537.8|6
1734327550000|2024-12-16 05:39:10|540.17|537.87|540.17|537.87|540.17|537.87|540.17|537.87|1
1734327560000|2024-12-16 05:39:20|540.18|537.88|540.4|538.1|540.4|538.1|540.18|537.88|2
1734327570000|2024-12-16 05:39:30|540.57|538.27|540.68|538.38|540.7|538.4|540.57|538.27|10
1734327580000|2024-12-16 05:39:40|540.65|538.35|540.69|538.39|540.7|538.4|540.57|538.27|9
1734327590000|2024-12-16 05:39:50|540.72|538.42|540.75|538.45|540.75|538.45|540.72|538.42|3
1734327620000|2024-12-16 05:40:20|540.76|538.46|540.77|538.47|540.77|538.47|540.76|538.46|2
1734327650000|2024-12-16 05:40:50|540.76|538.46|540.77|538.47|540.77|538.47|540.76|538.46|6
1734327660000|2024-12-16 05:41:00|540.74|538.44|540.75|538.45|540.75|538.45|540.66|538.36|15
1734327670000|2024-12-16 05:41:10|540.74|538.44|540.77|538.47|540.77|538.47|540.74|538.44|4
1734327690000|2024-12-16 05:41:30|540.76|538.46|540.74|538.44|540.76|538.46|540.68|538.38|11
1734327700000|2024-12-16 05:41:40|540.72|538.42|540.52|538.22|540.72|538.42|540.48|538.18|30
1734327710000|2024-12-16 05:41:50|540.5|538.2|540.56|538.26|540.57|538.27|540.44|538.14|25
1734327720000|2024-12-16 05:42:00|540.52|538.22|540.77|538.47|540.77|538.47|540.52|538.22|14
1734327730000|2024-12-16 05:42:10|540.71|538.41|540.77|538.47|540.77|538.47|540.71|538.41|6
1734327740000|2024-12-16 05:42:20|540.82|538.52|541.16|538.86|541.16|538.86|540.82|538.52|7
1734327760000|2024-12-16 05:42:40|541.12|538.82|541.08|538.78|541.12|538.82|541.06|538.76|3
1734327770000|2024-12-16 05:42:50|541.11|538.81|541.14|538.84|541.16|538.86|541.08|538.78|9
1734327780000|2024-12-16 05:43:00|541.15|538.85|541.16|538.86|541.16|538.86|541.15|538.85|4
1734327790000|2024-12-16 05:43:10|541.14|538.84|541.16|538.86|541.16|538.86|541.14|538.84|2
1734327810000|2024-12-16 05:43:30|541.12|538.82|540.91|538.61|541.12|538.82|540.9|538.6|18
1734327820000|2024-12-16 05:43:40|540.93|538.63|540.79|538.49|540.93|538.63|540.7|538.4|26
1734327830000|2024-12-16 05:43:50|540.78|538.48|541.15|538.85|541.16|538.86|540.78|538.48|25
1734327840000|2024-12-16 05:44:00|541.16|538.86|541.1|538.8|541.16|538.86|541.06|538.76|16
1734327850000|2024-12-16 05:44:10|541.11|538.81|541.16|538.86|541.16|538.86|541.05|538.75|20
1734327860000|2024-12-16 05:44:20|541.13|538.83|541|538.7|541.16|538.86|541|538.7|15
1734327870000|2024-12-16 05:44:30|540.99|538.69|540.98|538.68|541.07|538.77|540.91|538.61|26
1734327880000|2024-12-16 05:44:40|540.97|538.67|540.81|538.51|541.02|538.72|540.81|538.51|30
1734327890000|2024-12-16 05:44:50|540.82|538.52|540.72|538.42|540.84|538.54|540.7|538.4|23
1734327900000|2024-12-16 05:45:00|540.74|538.44|540.4|538.1|540.74|538.44|540.34|538.04|30
1734327910000|2024-12-16 05:45:10|540.42|538.12|540.39|538.09|540.53|538.23|540.36|538.06|25
1734327920000|2024-12-16 05:45:20|540.37|538.07|541.06|538.76|541.1|538.8|540.37|538.07|25
1734327930000|2024-12-16 05:45:30|541.04|538.74|540.92|538.62|541.04|538.74|540.82|538.52|25
1734327940000|2024-12-16 05:45:40|540.94|538.64|541.04|538.74|541.12|538.82|540.94|538.64|18
1734327950000|2024-12-16 05:45:50|541.06|538.76|541.11|538.81|541.11|538.81|541|538.7|21
1734327960000|2024-12-16 05:46:00|541.1|538.8|541.16|538.86|541.16|538.86|541.06|538.76|14
1734327970000|2024-12-16 05:46:10|541.17|538.87|541.28|538.98|541.28|538.98|541.17|538.87|3
1734328030000|2024-12-16 05:47:10|541.29|538.99|541.29|538.99|541.29|538.99|541.29|538.99|1
1734328050000|2024-12-16 05:47:30|541.3|539|541.45|539.15|541.45|539.15|541.3|539|2
1734328080000|2024-12-16 05:48:00|541.46|539.16|541.48|539.18|541.48|539.18|541.46|539.16|2
1734328090000|2024-12-16 05:48:10|541.53|539.23|541.59|539.29|541.59|539.29|541.53|539.23|2
1734328100000|2024-12-16 05:48:20|541.69|539.39|541.79|539.49|541.79|539.49|541.69|539.39|2
1734328110000|2024-12-16 05:48:30|541.74|539.44|541.79|539.49|541.79|539.49|541.73|539.43|9
1734328130000|2024-12-16 05:48:50|541.8|539.5|541.85|539.55|541.85|539.55|541.8|539.5|3
1734328140000|2024-12-16 05:49:00|541.87|539.57|541.96|539.66|541.96|539.66|541.87|539.57|3
1734328180000|2024-12-16 05:49:40|541.97|539.67|541.97|539.67|541.97|539.67|541.97|539.67|1
1734328210000|2024-12-16 05:50:10|542|539.7|542.03|539.73|542.03|539.73|542|539.7|2
1734328240000|2024-12-16 05:50:40|542.04|539.74|542.35|540.05|542.35|540.05|542.04|539.74|2
1734328260000|2024-12-16 05:51:00|542.37|540.07|542.54|540.24|542.54|540.24|542.37|540.07|2
1734328280000|2024-12-16 05:51:20|542.57|540.27|542.77|540.47|542.77|540.47|542.57|540.27|3
1734328300000|2024-12-16 05:51:40|542.74|540.44|542.77|540.47|542.77|540.47|542.72|540.42|9
1734328340000|2024-12-16 05:52:20|542.78|540.48|542.79|540.49|542.79|540.49|542.78|540.48|2
1734328350000|2024-12-16 05:52:30|542.78|540.48|542.77|540.47|542.79|540.49|542.77|540.47|4
1734328360000|2024-12-16 05:52:40|542.78|540.48|542.79|540.49|542.79|540.49|542.78|540.48|2
1734328400000|2024-12-16 05:53:20|542.83|540.53|542.87|540.57|542.87|540.57|542.83|540.53|2
1734328410000|2024-12-16 05:53:30|542.84|540.54|542.69|540.39|542.85|540.55|542.69|540.39|5
1734328420000|2024-12-16 05:53:40|542.6|540.3|542.16|539.86|542.6|540.3|542.16|539.86|12
1734328430000|2024-12-16 05:53:50|542.17|539.87|542.26|539.96|542.28|539.98|542.17|539.87|20
1734328440000|2024-12-16 05:54:00|542.24|539.94|542.22|539.92|542.27|539.97|542.02|539.72|25
1734328450000|2024-12-16 05:54:10|542.23|539.93|542.41|540.11|542.41|540.11|542.23|539.93|15
1734328460000|2024-12-16 05:54:20|542.4|540.1|542.65|540.35|542.66|540.36|542.4|540.1|17
1734328470000|2024-12-16 05:54:30|542.66|540.36|542.43|540.13|542.67|540.37|542.39|540.09|14
1734328480000|2024-12-16 05:54:40|542.42|540.12|542.11|539.81|542.42|540.12|542|539.7|20
1734328490000|2024-12-16 05:54:50|542.08|539.78|542.09|539.79|542.1|539.8|542|539.7|14
1734328500000|2024-12-16 05:55:00|542.05|539.75|541.84|539.54|542.05|539.75|541.77|539.47|22
1734328510000|2024-12-16 05:55:10|541.83|539.53|541.75|539.45|541.84|539.54|541.74|539.44|19
1734328520000|2024-12-16 05:55:20|541.74|539.44|541.88|539.58|541.94|539.64|541.73|539.43|16
1734328530000|2024-12-16 05:55:30|541.89|539.59|541.7|539.4|541.89|539.59|541.56|539.26|20
1734328540000|2024-12-16 05:55:40|541.71|539.41|541.62|539.32|541.73|539.43|541.5|539.2|31
1734328550000|2024-12-16 05:55:50|541.64|539.34|542.01|539.71|542.01|539.71|541.63|539.33|23
1734328560000|2024-12-16 05:56:00|541.99|539.69|542.1|539.8|542.27|539.97|541.94|539.64|26
1734328570000|2024-12-16 05:56:10|542.08|539.78|542.32|540.02|542.41|540.11|542.07|539.77|26
1734328580000|2024-12-16 05:56:20|542.29|539.99|542.05|539.75|542.29|539.99|542.05|539.75|19
1734328590000|2024-12-16 05:56:30|542.07|539.77|541.79|539.49|542.08|539.78|541.79|539.49|18
1734328600000|2024-12-16 05:56:40|541.77|539.47|541.71|539.41|541.78|539.48|541.6|539.3|25
1734328610000|2024-12-16 05:56:50|541.73|539.43|541.68|539.38|541.76|539.46|541.67|539.37|16
1734328620000|2024-12-16 05:57:00|541.71|539.41|541.53|539.23|541.74|539.44|541.52|539.22|13
1734328630000|2024-12-16 05:57:10|541.55|539.25|541.64|539.34|541.66|539.36|541.55|539.25|24
1734328640000|2024-12-16 05:57:20|541.63|539.33|541.67|539.37|541.78|539.48|541.62|539.32|24
1734328650000|2024-12-16 05:57:30|541.66|539.36|541.75|539.45|541.75|539.45|541.66|539.36|15
1734328660000|2024-12-16 05:57:40|541.74|539.44|541.66|539.36|541.75|539.45|541.63|539.33|21
1734328670000|2024-12-16 05:57:50|541.65|539.35|541.68|539.38|541.68|539.38|541.59|539.29|16
1734328680000|2024-12-16 05:58:00|541.71|539.41|541.77|539.47|541.77|539.47|541.64|539.34|20
1734328690000|2024-12-16 05:58:10|541.76|539.46|541.8|539.5|541.8|539.5|541.76|539.46|12
1734328700000|2024-12-16 05:58:20|541.82|539.52|542.02|539.72|542.03|539.73|541.82|539.52|25
1734328710000|2024-12-16 05:58:30|542.01|539.71|542.22|539.92|542.22|539.92|542.01|539.71|20
1734328720000|2024-12-16 05:58:40|542.23|539.93|542.18|539.88|542.23|539.93|542.13|539.83|14
1734328730000|2024-12-16 05:58:50|542.14|539.84|541.97|539.67|542.16|539.86|541.97|539.67|18
1734328740000|2024-12-16 05:59:00|541.92|539.62|542.08|539.78|542.09|539.79|541.91|539.61|19
1734328750000|2024-12-16 05:59:10|542.09|539.79|542.17|539.87|542.23|539.93|542.09|539.79|20
1734328760000|2024-12-16 05:59:20|542.13|539.83|542.15|539.85|542.15|539.85|541.99|539.69|19
1734328770000|2024-12-16 05:59:30|542.13|539.83|542.06|539.76|542.17|539.87|542.05|539.75|16
1734328780000|2024-12-16 05:59:40|542.04|539.74|541.99|539.69|542.04|539.74|541.99|539.69|15
1734328790000|2024-12-16 05:59:50|541.98|539.68|541.94|539.64|541.99|539.69|541.8|539.5|19
1734328800000|2024-12-16 06:00:00|541.93|539.63|541.93|539.63|541.99|539.69|541.89|539.59|17
1734328810000|2024-12-16 06:00:10|541.92|539.62|541.7|539.4|541.92|539.62|541.7|539.4|9
1734328840000|2024-12-16 06:00:40|541.75|539.45|541.7|539.4|541.75|539.45|541.7|539.4|7
1734328890000|2024-12-16 06:01:30|541.72|539.42|541.73|539.43|541.81|539.51|541.7|539.4|16
1734328900000|2024-12-16 06:01:40|541.75|539.45|541.7|539.4|541.79|539.49|541.7|539.4|17
1734328910000|2024-12-16 06:01:50|541.76|539.46|541.77|539.47|541.8|539.5|541.76|539.46|10
1734328920000|2024-12-16 06:02:00|541.78|539.48|541.83|539.53|541.83|539.53|541.78|539.48|3
1734328980000|2024-12-16 06:03:00|541.89|539.59|541.89|539.59|541.89|539.59|541.89|539.59|1
1734328990000|2024-12-16 06:03:10|541.91|539.61|542|539.7|542|539.7|541.91|539.61|2
1734329010000|2024-12-16 06:03:30|542.12|539.82|542.25|539.95|542.25|539.95|542.12|539.82|2
1734329050000|2024-12-16 06:04:10|542.23|539.93|541.94|539.64|542.23|539.93|541.94|539.64|22
1734329060000|2024-12-16 06:04:20|541.95|539.65|542.15|539.85|542.15|539.85|541.92|539.62|22
1734329070000|2024-12-16 06:04:30|542.14|539.84|542.21|539.91|542.21|539.91|542.08|539.78|14
1734329080000|2024-12-16 06:04:40|542.22|539.92|542.17|539.87|542.25|539.95|542.16|539.86|10
1734329090000|2024-12-16 06:04:50|542.14|539.84|542.06|539.76|542.16|539.86|542.05|539.75|15
1734329100000|2024-12-16 06:05:00|542.07|539.77|542.22|539.92|542.23|539.93|542.07|539.77|18
1734329110000|2024-12-16 06:05:10|542.23|539.93|541.81|539.51|542.23|539.93|541.77|539.47|32
1734329120000|2024-12-16 06:05:20|541.8|539.5|541.72|539.42|541.8|539.5|541.7|539.4|21
1734329130000|2024-12-16 06:05:30|541.71|539.41|541.7|539.4|541.71|539.41|541.7|539.4|2
1734329160000|2024-12-16 06:06:00|541.77|539.47|541.82|539.52|541.84|539.54|541.77|539.47|9
1734329170000|2024-12-16 06:06:10|541.84|539.54|541.84|539.54|541.84|539.54|541.81|539.51|7
1734329200000|2024-12-16 06:06:40|541.83|539.53|541.84|539.54|541.84|539.54|541.82|539.52|3
1734329270000|2024-12-16 06:07:50|542.01|539.71|542.19|539.89|542.19|539.89|542.01|539.71|2
1734329290000|2024-12-16 06:08:10|542.26|539.96|542.33|540.03|542.33|540.03|542.26|539.96|2
1734329350000|2024-12-16 06:09:10|542.48|540.18|542.48|540.18|542.48|540.18|542.48|540.18|1
1734329390000|2024-12-16 06:09:50|542.5|540.2|542.68|540.38|542.68|540.38|542.5|540.2|3
1734329400000|2024-12-16 06:10:00|542.69|540.39|542.82|540.52|542.82|540.52|542.69|540.39|2
1734329410000|2024-12-16 06:10:10|542.77|540.47|542.8|540.5|542.8|540.5|542.77|540.47|2
1734329420000|2024-12-16 06:10:20|542.82|540.52|542.82|540.52|542.82|540.52|542.82|540.52|1
1734329510000|2024-12-16 06:11:50|542.9|540.6|542.93|540.63|542.93|540.63|542.9|540.6|2
1734329520000|2024-12-16 06:12:00|542.94|540.64|542.98|540.68|542.98|540.68|542.94|540.64|5
1734329530000|2024-12-16 06:12:10|542.94|540.64|542.93|540.63|542.96|540.66|542.93|540.63|3
1734329540000|2024-12-16 06:12:20|542.94|540.64|542.94|540.64|542.95|540.65|542.92|540.62|9
1734329550000|2024-12-16 06:12:30|542.95|540.65|542.98|540.68|542.98|540.68|542.95|540.65|2
1734329560000|2024-12-16 06:12:40|542.95|540.65|542.96|540.66|542.96|540.66|542.95|540.65|2
1734329570000|2024-12-16 06:12:50|542.94|540.64|542.96|540.66|542.96|540.66|542.91|540.61|8
1734329580000|2024-12-16 06:13:00|542.95|540.65|542.7|540.4|542.96|540.66|542.69|540.39|13
1734329590000|2024-12-16 06:13:10|542.71|540.41|542.77|540.47|542.8|540.5|542.64|540.34|16
1734329600000|2024-12-16 06:13:20|542.78|540.48|542.93|540.63|542.94|540.64|542.72|540.42|19
1734329610000|2024-12-16 06:13:30|542.94|540.64|542.93|540.63|542.97|540.67|542.93|540.63|13
1734329620000|2024-12-16 06:13:40|542.9|540.6|542.89|540.59|542.93|540.63|542.88|540.58|10
1734329630000|2024-12-16 06:13:50|542.86|540.56|542.7|540.4|542.87|540.57|542.68|540.38|14
1734329640000|2024-12-16 06:14:00|542.78|540.48|542.97|540.67|542.97|540.67|542.78|540.48|16
1734329650000|2024-12-16 06:14:10|542.96|540.66|543.01|540.71|543.01|540.71|542.95|540.65|16
1734329660000|2024-12-16 06:14:20|543.02|540.72|543.01|540.71|543.03|540.73|543.01|540.71|4
1734329670000|2024-12-16 06:14:30|543.03|540.73|543.03|540.73|543.03|540.73|543.03|540.73|1
1734329690000|2024-12-16 06:14:50|543.06|540.76|543.09|540.79|543.09|540.79|543.06|540.76|2
1734329700000|2024-12-16 06:15:00|543.11|540.81|543.42|541.12|543.42|541.12|543.11|540.81|4
1734329760000|2024-12-16 06:16:00|543.5|541.2|543.5|541.2|543.5|541.2|543.5|541.2|1
1734329770000|2024-12-16 06:16:10|543.58|541.28|543.58|541.28|543.58|541.28|543.58|541.28|1
1734329780000|2024-12-16 06:16:20|543.56|541.26|543.57|541.27|543.57|541.27|543.56|541.26|2
1734329790000|2024-12-16 06:16:30|543.58|541.28|543.56|541.26|543.58|541.28|543.53|541.23|13
1734329800000|2024-12-16 06:16:40|543.55|541.25|543.52|541.22|543.55|541.25|543.48|541.18|14
1734329810000|2024-12-16 06:16:50|543.5|541.2|543.58|541.28|543.58|541.28|543.5|541.2|10
1734329830000|2024-12-16 06:17:10|543.55|541.25|543.58|541.28|543.58|541.28|543.55|541.25|6
1734329840000|2024-12-16 06:17:20|543.57|541.27|543.52|541.22|543.57|541.27|543.52|541.22|6
1734329850000|2024-12-16 06:17:30|543.51|541.21|543.2|540.9|543.51|541.21|543.16|540.86|20
1734329860000|2024-12-16 06:17:40|543.18|540.88|543.38|541.08|543.4|541.1|543.18|540.88|13
1734329870000|2024-12-16 06:17:50|543.35|541.05|543.35|541.05|543.37|541.07|543.28|540.98|22
1734329880000|2024-12-16 06:18:00|543.36|541.06|543.56|541.26|543.56|541.26|543.36|541.06|17
1734329890000|2024-12-16 06:18:10|543.57|541.27|543.45|541.15|543.58|541.28|543.45|541.15|9
1734329900000|2024-12-16 06:18:20|543.39|541.09|543.43|541.13|543.43|541.13|543.35|541.05|12
1734329910000|2024-12-16 06:18:30|543.45|541.15|543.48|541.18|543.54|541.24|543.43|541.13|13
1734329920000|2024-12-16 06:18:40|543.47|541.17|543.58|541.28|543.58|541.28|543.43|541.13|14
1734329940000|2024-12-16 06:19:00|543.62|541.32|543.65|541.35|543.65|541.35|543.62|541.32|2
1734329950000|2024-12-16 06:19:10|543.69|541.39|543.98|541.68|543.98|541.68|543.69|541.39|3
1734329970000|2024-12-16 06:19:30|544.04|541.74|544.11|541.81|544.11|541.81|544.04|541.74|2
1734330020000|2024-12-16 06:20:20|544.1|541.8|543.98|541.68|544.1|541.8|543.98|541.68|11
1734330030000|2024-12-16 06:20:30|543.96|541.66|543.95|541.65|544.08|541.78|543.9|541.6|20
1734330040000|2024-12-16 06:20:40|543.96|541.66|544.01|541.71|544.04|541.74|543.89|541.59|16
1734330050000|2024-12-16 06:20:50|543.97|541.67|543.98|541.68|544.01|541.71|543.93|541.63|18
1734330060000|2024-12-16 06:21:00|543.96|541.66|544.09|541.79|544.09|541.79|543.95|541.65|19
1734330070000|2024-12-16 06:21:10|544.1|541.8|543.95|541.65|544.1|541.8|543.88|541.58|22
1734330080000|2024-12-16 06:21:20|543.94|541.64|543.97|541.67|543.98|541.68|543.86|541.56|24
1734330090000|2024-12-16 06:21:30|543.99|541.69|544.06|541.76|544.06|541.76|543.97|541.67|22
1734330100000|2024-12-16 06:21:40|544.05|541.75|544.07|541.77|544.1|541.8|544.02|541.72|22
1734330110000|2024-12-16 06:21:50|544.08|541.78|544.04|541.74|544.11|541.81|544.04|541.74|16
1734330120000|2024-12-16 06:22:00|544.05|541.75|543.91|541.61|544.09|541.79|543.91|541.61|18
1734330130000|2024-12-16 06:22:10|543.92|541.62|544.06|541.76|544.11|541.81|543.87|541.57|22
1734330140000|2024-12-16 06:22:20|544.05|541.75|544.06|541.76|544.07|541.77|544.05|541.75|11
1734330150000|2024-12-16 06:22:30|544.03|541.73|543.98|541.68|544.04|541.74|543.98|541.68|11
1734330160000|2024-12-16 06:22:40|543.99|541.69|544|541.7|544.01|541.71|543.98|541.68|12
1734330170000|2024-12-16 06:22:50|544.05|541.75|544.09|541.79|544.09|541.79|544|541.7|16
1734330180000|2024-12-16 06:23:00|544.08|541.78|544.11|541.81|544.11|541.81|544.08|541.78|6
1734330200000|2024-12-16 06:23:20|544.08|541.78|544|541.7|544.1|541.8|544|541.7|15
1734330210000|2024-12-16 06:23:30|543.99|541.69|543.99|541.69|544.04|541.74|543.98|541.68|10
1734330220000|2024-12-16 06:23:40|543.98|541.68|543.98|541.68|543.98|541.68|543.91|541.61|18
1734330230000|2024-12-16 06:23:50|543.96|541.66|544.11|541.81|544.11|541.81|543.96|541.66|13
1734330240000|2024-12-16 06:24:00|544.08|541.78|543.97|541.67|544.1|541.8|543.94|541.64|18
1734330250000|2024-12-16 06:24:10|543.93|541.63|543.97|541.67|543.99|541.69|543.92|541.62|20
1734330260000|2024-12-16 06:24:20|543.98|541.68|544.02|541.72|544.02|541.72|543.96|541.66|14
1734330270000|2024-12-16 06:24:30|544.01|541.71|543.92|541.62|544.15|541.85|543.92|541.62|16
1734330280000|2024-12-16 06:24:40|543.91|541.61|543.79|541.49|543.91|541.61|543.78|541.48|15
1734330290000|2024-12-16 06:24:50|543.77|541.47|543.56|541.26|543.79|541.49|543.56|541.26|26
1734330300000|2024-12-16 06:25:00|543.58|541.28|543.53|541.23|543.7|541.4|543.49|541.19|22
1734330310000|2024-12-16 06:25:10|543.5|541.2|543.53|541.23|543.58|541.28|543.46|541.16|20
1734330320000|2024-12-16 06:25:20|543.54|541.24|543.06|540.76|543.54|541.24|543.06|540.76|23
1734330330000|2024-12-16 06:25:30|543|540.7|543.19|540.89|543.21|540.91|542.93|540.63|25
1734330340000|2024-12-16 06:25:40|543.18|540.88|543.19|540.89|543.26|540.96|543.14|540.84|26
1734330350000|2024-12-16 06:25:50|543.23|540.93|543.18|540.88|543.23|540.93|543.11|540.81|22
1734330360000|2024-12-16 06:26:00|543.13|540.83|543.18|540.88|543.21|540.91|543.1|540.8|26
1734330370000|2024-12-16 06:26:10|543.19|540.89|543.47|541.17|543.48|541.18|543.18|540.88|23
1734330380000|2024-12-16 06:26:20|543.48|541.18|543.68|541.38|543.68|541.38|543.48|541.18|17
1734330390000|2024-12-16 06:26:30|543.66|541.36|543.62|541.32|543.68|541.38|543.58|541.28|16
1734330400000|2024-12-16 06:26:40|543.64|541.34|543.63|541.33|543.64|541.34|543.59|541.29|14
1734330410000|2024-12-16 06:26:50|543.59|541.29|543.56|541.26|543.65|541.35|543.52|541.22|27
1734330420000|2024-12-16 06:27:00|543.53|541.23|543.55|541.25|543.58|541.28|543.52|541.22|18
1734330430000|2024-12-16 06:27:10|543.57|541.27|543.68|541.38|543.68|541.38|543.56|541.26|15
1734330460000|2024-12-16 06:27:40|543.66|541.36|543.65|541.35|543.66|541.36|543.62|541.32|8
1734330470000|2024-12-16 06:27:50|543.64|541.34|543.53|541.23|543.67|541.37|543.49|541.19|16
1734330480000|2024-12-16 06:28:00|543.5|541.2|543.1|540.8|543.5|541.2|543.1|540.8|18
1734330490000|2024-12-16 06:28:10|543.07|540.77|542.84|540.54|543.07|540.77|542.75|540.45|25
1734330500000|2024-12-16 06:28:20|542.85|540.55|542.69|540.39|542.91|540.61|542.69|540.39|21
1734330510000|2024-12-16 06:28:30|542.67|540.37|542.28|539.98|542.67|540.37|542.21|539.91|21
1734330520000|2024-12-16 06:28:40|542.3|540|542.43|540.13|542.43|540.13|542.3|540|19
1734330530000|2024-12-16 06:28:50|542.45|540.15|542.54|540.24|542.59|540.29|542.45|540.15|6
1734330540000|2024-12-16 06:29:00|542.51|540.21|542.35|540.05|542.57|540.27|542.29|539.99|22
1734330550000|2024-12-16 06:29:10|542.37|540.07|542.18|539.88|542.38|540.08|542.16|539.86|19
1734330560000|2024-12-16 06:29:20|542.19|539.89|542.25|539.95|542.25|539.95|542.13|539.83|20
1734330570000|2024-12-16 06:29:30|542.3|540|542.34|540.04|542.34|540.04|542.3|540|13
1734330580000|2024-12-16 06:29:40|542.35|540.05|542.37|540.07|542.38|540.08|542.34|540.04|23
1734330590000|2024-12-16 06:29:50|542.38|540.08|542.64|540.34|542.64|540.34|542.37|540.07|21
1734330600000|2024-12-16 06:30:00|542.67|540.37|542.95|540.65|543.11|540.81|542.65|540.35|30
1734330610000|2024-12-16 06:30:10|543.05|540.75|543.05|540.75|543.1|540.8|543|540.7|19
1734330620000|2024-12-16 06:30:20|543.04|540.74|542.93|540.63|543.12|540.82|542.93|540.63|23
1734330630000|2024-12-16 06:30:30|542.91|540.61|543.13|540.83|543.13|540.83|542.91|540.61|14
1734330640000|2024-12-16 06:30:40|543.14|540.84|542.86|540.56|543.16|540.86|542.85|540.55|17
1734330650000|2024-12-16 06:30:50|542.9|540.6|542.98|540.68|543.02|540.72|542.87|540.57|27
1734330660000|2024-12-16 06:31:00|543|540.7|543.14|540.84|543.14|540.84|542.89|540.59|24
1734330670000|2024-12-16 06:31:10|543.16|540.86|543.39|541.09|543.39|541.09|543.07|540.77|21
1734330680000|2024-12-16 06:31:20|543.34|541.04|543.37|541.07|543.39|541.09|543.34|541.04|18
1734330690000|2024-12-16 06:31:30|543.38|541.08|543.39|541.09|543.39|541.09|543.36|541.06|9
1734330700000|2024-12-16 06:31:40|543.49|541.19|543.59|541.29|543.59|541.29|543.49|541.19|2
1734330750000|2024-12-16 06:32:30|543.62|541.32|543.65|541.35|543.65|541.35|543.62|541.32|2
1734330760000|2024-12-16 06:32:40|543.66|541.36|544.07|541.77|544.08|541.78|543.66|541.36|10
1734330770000|2024-12-16 06:32:50|544.06|541.76|544.06|541.76|544.08|541.78|544.05|541.75|9
1734330780000|2024-12-16 06:33:00|544.08|541.78|544.01|541.71|544.08|541.78|543.99|541.69|15
1734330790000|2024-12-16 06:33:10|543.95|541.65|544.06|541.76|544.06|541.76|543.79|541.49|21
1734330800000|2024-12-16 06:33:20|544.03|541.73|544.03|541.73|544.07|541.77|544.01|541.71|17
1734330810000|2024-12-16 06:33:30|544.04|541.74|544.09|541.79|544.09|541.79|544.02|541.72|11
1734330820000|2024-12-16 06:33:40|544.03|541.73|544.09|541.79|544.09|541.79|544.03|541.73|14
1734330850000|2024-12-16 06:34:10|544.14|541.84|544.19|541.89|544.19|541.89|544.14|541.84|2
1734330950000|2024-12-16 06:35:50|544.2|541.9|544.21|541.91|544.21|541.91|544.2|541.9|2
1734330960000|2024-12-16 06:36:00|544.25|541.95|544.71|542.41|544.71|542.41|544.25|541.95|7
1734330970000|2024-12-16 06:36:10|544.8|542.5|545.17|542.87|545.17|542.87|544.8|542.5|4
1734330980000|2024-12-16 06:36:20|545.11|542.81|544.9|542.6|545.14|542.84|544.89|542.59|18
1734330990000|2024-12-16 06:36:30|544.91|542.61|545.16|542.86|545.16|542.86|544.91|542.61|15
1734331000000|2024-12-16 06:36:40|545.17|542.87|545.11|542.81|545.17|542.87|545.1|542.8|7
1734331010000|2024-12-16 06:36:50|545.05|542.75|545.08|542.78|545.09|542.79|545.01|542.71|15
1734331020000|2024-12-16 06:37:00|545.09|542.79|545.17|542.87|545.17|542.87|544.79|542.49|9
1734331040000|2024-12-16 06:37:20|545.12|542.82|545.03|542.73|545.15|542.85|545.03|542.73|26
1734331050000|2024-12-16 06:37:30|544.98|542.68|545.07|542.77|545.07|542.77|544.97|542.67|15
1734331060000|2024-12-16 06:37:40|545.08|542.78|544.88|542.58|545.08|542.78|544.82|542.52|11
1734331070000|2024-12-16 06:37:50|544.91|542.61|544.92|542.62|544.98|542.68|544.91|542.61|17
1734331080000|2024-12-16 06:38:00|544.95|542.65|544.75|542.45|544.96|542.66|544.75|542.45|31
1734331090000|2024-12-16 06:38:10|544.72|542.42|544.52|542.22|544.76|542.46|544.39|542.09|28
1734331100000|2024-12-16 06:38:20|544.57|542.27|544.6|542.3|544.65|542.35|544.46|542.16|29
1734331110000|2024-12-16 06:38:30|544.58|542.28|544.41|542.11|544.58|542.28|544.3|542|25
1734331120000|2024-12-16 06:38:40|544.4|542.1|544.3|542|544.45|542.15|544.29|541.99|22
1734331130000|2024-12-16 06:38:50|544.31|542.01|543.8|541.5|544.41|542.11|543.76|541.46|27
1734331140000|2024-12-16 06:39:00|543.84|541.54|543.69|541.39|543.87|541.57|543.69|541.39|28
1734331150000|2024-12-16 06:39:10|543.68|541.38|543.64|541.34|543.68|541.38|543.5|541.2|17
1734331170000|2024-12-16 06:39:30|543.61|541.31|543.62|541.32|543.64|541.34|543.61|541.31|3
1734331180000|2024-12-16 06:39:40|543.63|541.33|543.64|541.34|543.64|541.34|543.57|541.27|9
1734331210000|2024-12-16 06:40:10|543.93|541.63|544.24|541.94|544.27|541.97|543.93|541.63|25
1734331220000|2024-12-16 06:40:20|544.23|541.93|544.27|541.97|544.27|541.97|544.2|541.9|18
1734331230000|2024-12-16 06:40:30|544.28|541.98|544.4|542.1|544.4|542.1|544.13|541.83|16
1734331240000|2024-12-16 06:40:40|544.41|542.11|544.52|542.22|544.52|542.22|544.41|542.11|15
1734331250000|2024-12-16 06:40:50|544.53|542.23|544.48|542.18|544.53|542.23|544.47|542.17|11
1734331260000|2024-12-16 06:41:00|544.47|542.17|544.49|542.19|544.5|542.2|544.45|542.15|6
1734331270000|2024-12-16 06:41:10|544.5|542.2|544.46|542.16|544.55|542.25|544.46|542.16|17
1734331280000|2024-12-16 06:41:20|544.47|542.17|544.53|542.23|544.54|542.24|544.47|542.17|6
1734331290000|2024-12-16 06:41:30|544.47|542.17|544.55|542.25|544.55|542.25|544.47|542.17|9
1734331350000|2024-12-16 06:42:30|544.53|542.23|544.52|542.22|544.55|542.25|544.51|542.21|11
1734331360000|2024-12-16 06:42:40|544.51|542.21|544.54|542.24|544.55|542.25|544.5|542.2|7
1734331370000|2024-12-16 06:42:50|544.47|542.17|544.55|542.25|544.55|542.25|544.47|542.17|12
1734331380000|2024-12-16 06:43:00|544.52|542.22|544.54|542.24|544.54|542.24|544.52|542.22|3
1734331390000|2024-12-16 06:43:10|544.55|542.25|544.55|542.25|544.55|542.25|544.55|542.25|1
1734331400000|2024-12-16 06:43:20|544.49|542.19|544.55|542.25|544.55|542.25|544.48|542.18|7
1734331420000|2024-12-16 06:43:40|544.45|542.15|544.52|542.22|544.52|542.22|544.45|542.15|5
1734331430000|2024-12-16 06:43:50|544.53|542.23|544.55|542.25|544.55|542.25|544.49|542.19|8
1734331440000|2024-12-16 06:44:00|544.54|542.24|544.34|542.04|544.54|542.24|544.34|542.04|14
1734331450000|2024-12-16 06:44:10|544.32|542.02|544.5|542.2|544.51|542.21|544.32|542.02|17
1734331460000|2024-12-16 06:44:20|544.51|542.21|544.49|542.19|544.52|542.22|544.49|542.19|11
1734331470000|2024-12-16 06:44:30|544.48|542.18|544.43|542.13|544.48|542.18|544.42|542.12|4
1734331480000|2024-12-16 06:44:40|544.46|542.16|544.4|542.1|544.46|542.16|544.37|542.07|6
1734331490000|2024-12-16 06:44:50|544.42|542.12|544.36|542.06|544.42|542.12|544.27|541.97|16
1734331500000|2024-12-16 06:45:00|544.35|542.05|544.08|541.78|544.37|542.07|544.08|541.78|19
1734331510000|2024-12-16 06:45:10|544.09|541.79|544.34|542.04|544.43|542.13|544.08|541.78|16
1734331520000|2024-12-16 06:45:20|544.35|542.05|544|541.7|544.36|542.06|543.92|541.62|22
1734331530000|2024-12-16 06:45:30|543.99|541.69|543.8|541.5|543.99|541.69|543.8|541.5|15
1734331540000|2024-12-16 06:45:40|543.82|541.52|543.5|541.2|543.83|541.53|543.5|541.2|18
1734331550000|2024-12-16 06:45:50|543.51|541.21|543.73|541.43|543.76|541.46|543.51|541.21|17
1734331560000|2024-12-16 06:46:00|543.78|541.48|543.79|541.49|543.83|541.53|543.75|541.45|17
1734331570000|2024-12-16 06:46:10|543.8|541.5|543.97|541.67|543.97|541.67|543.77|541.47|28
1734331580000|2024-12-16 06:46:20|543.94|541.64|544.01|541.71|544.03|541.73|543.94|541.64|21
1734331590000|2024-12-16 06:46:30|544.02|541.72|543.98|541.68|544.02|541.72|543.78|541.48|20
1734331600000|2024-12-16 06:46:40|543.96|541.66|544.07|541.77|544.08|541.78|543.85|541.55|24
1734331610000|2024-12-16 06:46:50|544.05|541.75|543.76|541.46|544.14|541.84|543.75|541.45|29
1734331620000|2024-12-16 06:47:00|543.74|541.44|544.05|541.75|544.05|541.75|543.74|541.44|25
1734331630000|2024-12-16 06:47:10|544.06|541.76|544.13|541.83|544.16|541.86|544.04|541.74|20
1734331640000|2024-12-16 06:47:20|544.14|541.84|544.05|541.75|544.19|541.89|543.89|541.59|22
1734331650000|2024-12-16 06:47:30|544.06|541.76|544.35|542.05|544.35|542.05|544.05|541.75|19
1734331660000|2024-12-16 06:47:40|544.33|542.03|544.01|541.71|544.34|542.04|544.01|541.71|17
1734331670000|2024-12-16 06:47:50|544.02|541.72|543.83|541.53|544.02|541.72|543.82|541.52|22
1734331680000|2024-12-16 06:48:00|543.84|541.54|543.69|541.39|543.84|541.54|543.64|541.34|22
1734331690000|2024-12-16 06:48:10|543.7|541.4|543.45|541.15|543.74|541.44|543.45|541.15|14
1734331700000|2024-12-16 06:48:20|543.16|540.86|543.12|540.82|543.16|540.86|543.1|540.8|16
1734331710000|2024-12-16 06:48:30|543.06|540.76|542.66|540.36|543.06|540.76|542.66|540.36|25
1734331720000|2024-12-16 06:48:40|542.63|540.33|542.64|540.34|542.66|540.36|542.56|540.26|27
1734331730000|2024-12-16 06:48:50|542.62|540.32|542.56|540.26|542.65|540.35|542.5|540.2|27
1734331740000|2024-12-16 06:49:00|542.55|540.25|542.25|539.95|542.56|540.26|542.07|539.77|28
1734331750000|2024-12-16 06:49:10|542.28|539.98|542.05|539.75|542.28|539.98|542.05|539.75|28
1734331760000|2024-12-16 06:49:20|542.03|539.73|541.51|539.21|542.03|539.73|541.51|539.21|28
1734331770000|2024-12-16 06:49:30|541.52|539.22|541.5|539.2|541.65|539.35|541.49|539.19|27
1734331780000|2024-12-16 06:49:40|541.43|539.13|541.69|539.39|541.7|539.4|541.38|539.08|30
1734331790000|2024-12-16 06:49:50|541.68|539.38|541.82|539.52|541.82|539.52|541.66|539.36|18
1734331800000|2024-12-16 06:50:00|541.83|539.53|541.78|539.48|541.83|539.53|541.75|539.45|15
1734331810000|2024-12-16 06:50:10|541.79|539.49|541.83|539.53|541.83|539.53|541.79|539.49|7
1734331830000|2024-12-16 06:50:30|542.09|539.79|542.56|540.26|542.56|540.26|542.09|539.79|9
1734331840000|2024-12-16 06:50:40|542.57|540.27|542.89|540.59|542.93|540.63|542.57|540.27|20
1734331850000|2024-12-16 06:50:50|542.88|540.58|543.22|540.92|543.22|540.92|542.87|540.57|18
1734331860000|2024-12-16 06:51:00|543.23|540.93|542.85|540.55|543.23|540.93|542.85|540.55|25
1734331870000|2024-12-16 06:51:10|542.84|540.54|542.5|540.2|542.84|540.54|542.34|540.04|26
1734331880000|2024-12-16 06:51:20|542.49|540.19|542.14|539.84|542.49|540.19|542.11|539.81|20
1734331890000|2024-12-16 06:51:30|542.12|539.82|542.14|539.84|542.14|539.84|542.1|539.8|8
1734331900000|2024-12-16 06:51:40|542.13|539.83|542.07|539.77|542.13|539.83|541.87|539.57|20
1734331910000|2024-12-16 06:51:50|542.08|539.78|541.65|539.35|542.08|539.78|541.65|539.35|27
1734331920000|2024-12-16 06:52:00|541.66|539.36|541.24|538.94|541.66|539.36|541.2|538.9|28
1734331930000|2024-12-16 06:52:10|541.18|538.88|541|538.7|541.18|538.88|540.81|538.51|23
1734331940000|2024-12-16 06:52:20|540.99|538.69|540.76|538.46|540.99|538.69|540.72|538.42|22
1734331950000|2024-12-16 06:52:30|540.75|538.45|540.79|538.49|540.79|538.49|540.46|538.16|29
1734331960000|2024-12-16 06:52:40|540.71|538.41|541.22|538.92|541.36|539.06|540.7|538.4|35
1734331970000|2024-12-16 06:52:50|541.21|538.91|541.37|539.07|541.39|539.09|541.19|538.89|27
1734331980000|2024-12-16 06:53:00|541.4|539.1|541.83|539.53|541.83|539.53|541.4|539.1|24
1734331990000|2024-12-16 06:53:10|541.9|539.6|541.93|539.63|542.1|539.8|541.89|539.59|33
1734332000000|2024-12-16 06:53:20|541.86|539.56|541.58|539.28|541.86|539.56|541.55|539.25|20
1734332010000|2024-12-16 06:53:30|541.55|539.25|541.58|539.28|541.58|539.28|541.55|539.25|4
1734332020000|2024-12-16 06:53:40|541.57|539.27|541.51|539.21|541.58|539.28|541.44|539.14|16
1734332030000|2024-12-16 06:53:50|541.53|539.23|541.58|539.28|541.58|539.28|541.45|539.15|14
1734332040000|2024-12-16 06:54:00|541.55|539.25|541.73|539.43|541.73|539.43|541.53|539.23|15
1734332050000|2024-12-16 06:54:10|541.71|539.41|541.77|539.47|541.86|539.56|541.71|539.41|23
1734332060000|2024-12-16 06:54:20|541.7|539.4|541.73|539.43|541.93|539.63|541.7|539.4|21
1734332070000|2024-12-16 06:54:30|541.75|539.45|541.8|539.5|541.91|539.61|541.75|539.45|22
1734332080000|2024-12-16 06:54:40|541.81|539.51|542.07|539.77|542.09|539.79|541.81|539.51|25
1734332090000|2024-12-16 06:54:50|542.09|539.79|542.52|540.22|542.52|540.22|542.09|539.79|32
1734332100000|2024-12-16 06:55:00|542.53|540.23|542.66|540.36|542.72|540.42|542.53|540.23|24
1734332110000|2024-12-16 06:55:10|542.65|540.35|542.52|540.22|542.75|540.45|542.52|540.22|24
1734332120000|2024-12-16 06:55:20|542.51|540.21|542.31|540.01|542.51|540.21|542.21|539.91|25
1734332130000|2024-12-16 06:55:30|542.17|539.87|542.13|539.83|542.17|539.87|541.83|539.53|29
1734332140000|2024-12-16 06:55:40|542.11|539.81|542.25|539.95|542.32|540.02|542.01|539.71|27
1734332150000|2024-12-16 06:55:50|542.26|539.96|542.68|540.38|542.73|540.43|542.26|539.96|24
1734332160000|2024-12-16 06:56:00|542.59|540.29|542.47|540.17|542.65|540.35|542.46|540.16|28
1734332170000|2024-12-16 06:56:10|542.48|540.18|542.7|540.4|542.71|540.41|542.48|540.18|20
1734332180000|2024-12-16 06:56:20|542.71|540.41|542.35|540.05|542.71|540.41|542.29|539.99|25
1734332190000|2024-12-16 06:56:30|542.36|540.06|542.4|540.1|542.42|540.12|542.19|539.89|24
1734332200000|2024-12-16 06:56:40|542.41|540.11|542.56|540.26|542.59|540.29|542.26|539.96|25
1734332210000|2024-12-16 06:56:50|542.54|540.24|542.64|540.34|542.71|540.41|542.47|540.17|26
1734332220000|2024-12-16 06:57:00|542.65|540.35|542.25|539.95|542.65|540.35|542.25|539.95|23
1734332230000|2024-12-16 06:57:10|542.26|539.96|542.24|539.94|542.31|540.01|542.17|539.87|16
1734332240000|2024-12-16 06:57:20|542.2|539.9|542.15|539.85|542.2|539.9|542.15|539.85|2
1734332250000|2024-12-16 06:57:30|542.16|539.86|542.16|539.86|542.17|539.87|542.16|539.86|3
1734332260000|2024-12-16 06:57:40|542.34|540.04|542.45|540.15|542.46|540.16|542.33|540.03|16
1734332270000|2024-12-16 06:57:50|542.46|540.16|542.59|540.29|542.59|540.29|542.46|540.16|6
1734332280000|2024-12-16 06:58:00|542.71|540.41|542.84|540.54|542.84|540.54|542.71|540.41|2
1734332290000|2024-12-16 06:58:10|543.1|540.8|543.01|540.71|543.1|540.8|543.01|540.71|13
1734332300000|2024-12-16 06:58:20|543.02|540.72|543.1|540.8|543.1|540.8|542.99|540.69|13
1734332320000|2024-12-16 06:58:40|543.14|540.84|543.26|540.96|543.26|540.96|543.14|540.84|2
1734332330000|2024-12-16 06:58:50|543.45|541.15|543.6|541.3|543.64|541.34|543.45|541.15|5
1734332340000|2024-12-16 06:59:00|543.64|541.34|543.65|541.35|543.65|541.35|543.64|541.34|2
1734332360000|2024-12-16 06:59:20|543.75|541.45|543.98|541.68|543.98|541.68|543.75|541.45|3
1734332390000|2024-12-16 06:59:50|543.95|541.65|543.92|541.62|543.95|541.65|543.92|541.62|4
1734332400000|2024-12-16 07:00:00|543.86|541.56|543.6|541.3|543.86|541.56|543.57|541.27|22
1734332410000|2024-12-16 07:00:10|543.57|541.27|543.51|541.21|543.6|541.3|543.51|541.21|4
1734332420000|2024-12-16 07:00:20|543.21|540.91|542.96|540.66|543.21|540.91|542.85|540.55|23
1734332430000|2024-12-16 07:00:30|543.03|540.73|543.23|540.93|543.23|540.93|542.96|540.66|23
1734332440000|2024-12-16 07:00:40|543.2|540.9|543.13|540.83|543.2|540.9|543.1|540.8|12
1734332450000|2024-12-16 07:00:50|543.14|540.84|543.23|540.93|543.23|540.93|543.14|540.84|7
1734332460000|2024-12-16 07:01:00|543.44|541.14|543.51|541.21|543.72|541.42|543.44|541.14|15
1734332470000|2024-12-16 07:01:10|543.52|541.22|543.63|541.33|543.68|541.38|543.38|541.08|27
1734332480000|2024-12-16 07:01:20|543.52|541.22|543.12|540.82|543.52|541.22|543.12|540.82|20
1734332490000|2024-12-16 07:01:30|543.11|540.81|542.79|540.49|543.11|540.81|542.79|540.49|23
1734332500000|2024-12-16 07:01:40|542.7|540.4|542.44|540.14|542.87|540.57|542.44|540.14|23
1734332510000|2024-12-16 07:01:50|542.42|540.12|542.16|539.86|542.42|540.12|542.16|539.86|17
1734332520000|2024-12-16 07:02:00|542.14|539.84|541.96|539.66|542.15|539.85|541.95|539.65|28
1734332530000|2024-12-16 07:02:10|541.97|539.67|542.11|539.81|542.28|539.98|541.89|539.59|25
1734332540000|2024-12-16 07:02:20|542.12|539.82|541.72|539.42|542.12|539.82|541.71|539.41|25
1734332550000|2024-12-16 07:02:30|541.73|539.43|541.86|539.56|541.89|539.59|541.68|539.38|20
1734332560000|2024-12-16 07:02:40|541.87|539.57|542.47|540.17|542.47|540.17|541.87|539.57|27
1734332570000|2024-12-16 07:02:50|542.49|540.19|542.58|540.28|542.72|540.42|542.49|540.19|20
1734332580000|2024-12-16 07:03:00|542.55|540.25|542.45|540.15|542.55|540.25|542.27|539.97|25
1734332590000|2024-12-16 07:03:10|542.54|540.24|542.72|540.42|542.72|540.42|542.48|540.18|20
1734332600000|2024-12-16 07:03:20|542.67|540.37|542.72|540.42|542.72|540.42|542.65|540.35|14
1734332620000|2024-12-16 07:03:40|542.85|540.55|542.99|540.69|542.99|540.69|542.85|540.55|2
1734332630000|2024-12-16 07:03:50|543.24|540.94|543.55|541.25|543.57|541.27|543.24|540.94|14
1734332640000|2024-12-16 07:04:00|543.53|541.23|543.58|541.28|543.67|541.37|543.53|541.23|21
1734332650000|2024-12-16 07:04:10|543.61|541.31|543.71|541.41|543.75|541.45|543.61|541.31|20
1734332660000|2024-12-16 07:04:20|543.72|541.42|543.79|541.49|543.79|541.49|543.72|541.42|6
1734332690000|2024-12-16 07:04:50|543.8|541.5|543.81|541.51|543.81|541.51|543.8|541.5|2
1734332710000|2024-12-16 07:05:10|543.74|541.44|543.53|541.23|543.74|541.44|543.44|541.14|19
1734332720000|2024-12-16 07:05:20|543.56|541.26|543.42|541.12|543.65|541.35|543.35|541.05|21
1734332730000|2024-12-16 07:05:30|543.45|541.15|543.28|540.98|543.51|541.21|543.28|540.98|21
1734332740000|2024-12-16 07:05:40|543.18|540.88|542.86|540.56|543.21|540.91|542.8|540.5|30
1734332750000|2024-12-16 07:05:50|542.82|540.52|543.23|540.93|543.29|540.99|542.82|540.52|17
1734332760000|2024-12-16 07:06:00|543.14|540.84|543.52|541.22|543.52|541.22|543.14|540.84|18
1734332770000|2024-12-16 07:06:10|543.53|541.23|543.52|541.22|543.77|541.47|543.42|541.12|33
1734332780000|2024-12-16 07:06:20|543.49|541.19|543.61|541.31|543.61|541.31|543.41|541.11|25
1734332790000|2024-12-16 07:06:30|543.68|541.38|543.81|541.51|543.81|541.51|543.55|541.25|24
1734332800000|2024-12-16 07:06:40|543.77|541.47|543.55|541.25|543.79|541.49|543.54|541.24|14
1734332810000|2024-12-16 07:06:50|543.56|541.26|543.38|541.08|543.56|541.26|543.38|541.08|23
1734332820000|2024-12-16 07:07:00|543.36|541.06|543.23|540.93|543.36|541.06|543.15|540.85|25
1734332830000|2024-12-16 07:07:10|543.22|540.92|543.78|541.48|543.78|541.48|543.22|540.92|25
1734332840000|2024-12-16 07:07:20|543.77|541.47|543.77|541.47|543.78|541.48|543.72|541.42|24
1734332850000|2024-12-16 07:07:30|543.75|541.45|543.5|541.2|543.77|541.47|543.5|541.2|22
1734332860000|2024-12-16 07:07:40|543.52|541.22|543.77|541.47|543.77|541.47|543.48|541.18|27
1734332870000|2024-12-16 07:07:50|543.76|541.46|543.81|541.51|543.81|541.51|543.74|541.44|5
1734332890000|2024-12-16 07:08:10|543.77|541.47|543.81|541.51|543.81|541.51|543.64|541.34|24
1734332900000|2024-12-16 07:08:20|543.89|541.59|543.97|541.67|543.97|541.67|543.89|541.59|2
1734332910000|2024-12-16 07:08:30|543.94|541.64|543.87|541.57|543.94|541.64|543.83|541.53|5
1734332920000|2024-12-16 07:08:40|543.89|541.59|543.97|541.67|543.97|541.67|543.88|541.58|16
1734332930000|2024-12-16 07:08:50|544.07|541.77|544.18|541.88|544.18|541.88|544.07|541.77|2
1734332940000|2024-12-16 07:09:00|544.11|541.81|544.11|541.81|544.11|541.81|544.09|541.79|4
1734332950000|2024-12-16 07:09:10|544.12|541.82|544.18|541.88|544.18|541.88|544.12|541.82|6
1734332980000|2024-12-16 07:09:40|544.11|541.81|544.03|541.73|544.13|541.83|544.02|541.72|14
1734332990000|2024-12-16 07:09:50|544.02|541.72|544.06|541.76|544.12|541.82|544.02|541.72|20
1734333000000|2024-12-16 07:10:00|544.07|541.77|543.89|541.59|544.07|541.77|543.89|541.59|22
1734333010000|2024-12-16 07:10:10|543.93|541.63|543.52|541.22|544.05|541.75|543.51|541.21|25
1734333020000|2024-12-16 07:10:20|543.5|541.2|543.64|541.34|543.73|541.43|543.5|541.2|21
1734333030000|2024-12-16 07:10:30|543.65|541.35|543.65|541.35|543.72|541.42|543.62|541.32|22
1734333040000|2024-12-16 07:10:40|543.71|541.41|544.02|541.72|544.02|541.72|543.71|541.41|25
1734333050000|2024-12-16 07:10:50|544.05|541.75|544.01|541.71|544.07|541.77|543.98|541.68|12
1734333060000|2024-12-16 07:11:00|544.02|541.72|543.84|541.54|544.07|541.77|543.84|541.54|16
1734333070000|2024-12-16 07:11:10|543.83|541.53|543.92|541.62|543.92|541.62|543.65|541.35|28
1734333080000|2024-12-16 07:11:20|543.93|541.63|544.16|541.86|544.18|541.88|543.93|541.63|11
1734333090000|2024-12-16 07:11:30|544.18|541.88|544.12|541.82|544.18|541.88|543.98|541.68|16
1734333100000|2024-12-16 07:11:40|544.13|541.83|544.02|541.72|544.13|541.83|544.02|541.72|10
1734333110000|2024-12-16 07:11:50|543.94|541.64|543.78|541.48|543.98|541.68|543.78|541.48|28
1734333120000|2024-12-16 07:12:00|543.79|541.49|543.78|541.48|543.88|541.58|543.77|541.47|27
1734333130000|2024-12-16 07:12:10|543.77|541.47|543.99|541.69|543.99|541.69|543.52|541.22|29
1734333140000|2024-12-16 07:12:20|543.98|541.68|544.02|541.72|544.05|541.75|543.94|541.64|24
1734333150000|2024-12-16 07:12:30|544.01|541.71|544.02|541.72|544.02|541.72|543.95|541.65|22
1734333160000|2024-12-16 07:12:40|544.06|541.76|544.14|541.84|544.16|541.86|544.06|541.76|12
1734333170000|2024-12-16 07:12:50|544.18|541.88|544.34|542.04|544.34|542.04|544.18|541.88|4
1734333180000|2024-12-16 07:13:00|544.35|542.05|544.36|542.06|544.36|542.06|544.35|542.05|2
1734333190000|2024-12-16 07:13:10|544.41|542.11|545.41|543.11|545.54|543.24|544.41|542.11|23
1734333200000|2024-12-16 07:13:20|545.44|543.14|545.59|543.29|545.59|543.29|545.34|543.04|14
1734333210000|2024-12-16 07:13:30|545.68|543.38|545.61|543.31|545.72|543.42|545.61|543.31|23
1734333220000|2024-12-16 07:13:40|545.63|543.33|545.41|543.11|545.63|543.33|545.39|543.09|21
1734333230000|2024-12-16 07:13:50|545.4|543.1|545.3|543|545.41|543.11|545.23|542.93|19
1734333240000|2024-12-16 07:14:00|545.32|543.02|545.33|543.03|545.33|543.03|545.23|542.93|19
1734333250000|2024-12-16 07:14:10|545.35|543.05|545.1|542.8|545.47|543.17|545.06|542.76|27
1734333260000|2024-12-16 07:14:20|545.11|542.81|545.09|542.79|545.17|542.87|545.04|542.74|25
1734333270000|2024-12-16 07:14:30|545.1|542.8|544.99|542.69|545.1|542.8|544.94|542.64|19
1734333280000|2024-12-16 07:14:40|544.97|542.67|544.93|542.63|545|542.7|544.91|542.61|24
1734333290000|2024-12-16 07:14:50|544.91|542.61|544.88|542.58|545.03|542.73|544.88|542.58|21
1734333300000|2024-12-16 07:15:00|544.85|542.55|545.17|542.87|545.22|542.92|544.85|542.55|27
1734333310000|2024-12-16 07:15:10|545.18|542.88|545.29|542.99|545.3|543|545.09|542.79|25
1734333320000|2024-12-16 07:15:20|545.3|543|545.19|542.89|545.36|543.06|545.01|542.71|25
1734333330000|2024-12-16 07:15:30|545.21|542.91|545.37|543.07|545.45|543.15|545.21|542.91|20
1734333340000|2024-12-16 07:15:40|545.38|543.08|545.57|543.27|545.57|543.27|545.38|543.08|13
1734333350000|2024-12-16 07:15:50|545.68|543.38|545.89|543.59|545.89|543.59|545.68|543.38|3
1734333380000|2024-12-16 07:16:20|545.77|543.47|545.89|543.59|545.89|543.59|545.61|543.31|22
1734333390000|2024-12-16 07:16:30|545.82|543.52|545.72|543.42|545.86|543.56|545.69|543.39|9
1734333400000|2024-12-16 07:16:40|545.73|543.43|545.89|543.59|545.89|543.59|545.72|543.42|19
1734333410000|2024-12-16 07:16:50|545.79|543.49|545.71|543.41|545.82|543.52|545.6|543.3|23
1734333420000|2024-12-16 07:17:00|545.74|543.44|545.89|543.59|545.89|543.59|545.74|543.44|10
1734333440000|2024-12-16 07:17:20|545.84|543.54|545.89|543.59|545.89|543.59|545.81|543.51|5
1734333470000|2024-12-16 07:17:50|545.84|543.54|545.74|543.44|545.84|543.54|545.73|543.43|4
1734333480000|2024-12-16 07:18:00|545.75|543.45|545.54|543.24|545.75|543.45|545.36|543.06|15
1734333490000|2024-12-16 07:18:10|545.48|543.18|545.73|543.43|545.75|543.45|545.47|543.17|25
1734333500000|2024-12-16 07:18:20|545.74|543.44|545.84|543.54|545.84|543.54|545.74|543.44|15
1734333510000|2024-12-16 07:18:30|545.79|543.49|545.59|543.29|545.79|543.49|545.53|543.23|18
1734333520000|2024-12-16 07:18:40|545.6|543.3|545.74|543.44|545.78|543.48|545.6|543.3|19
1734333530000|2024-12-16 07:18:50|545.73|543.43|545.57|543.27|545.73|543.43|545.52|543.22|19
1734333540000|2024-12-16 07:19:00|545.58|543.28|545.84|543.54|545.84|543.54|545.54|543.24|23
1734333550000|2024-12-16 07:19:10|545.83|543.53|545.89|543.59|545.89|543.59|545.8|543.5|11
1734333620000|2024-12-16 07:20:20|545.97|543.67|546.05|543.75|546.05|543.75|545.97|543.67|2
1734333650000|2024-12-16 07:20:50|546.1|543.8|546.69|544.39|546.69|544.39|546.1|543.8|9
1734333660000|2024-12-16 07:21:00|546.73|544.43|546.77|544.47|546.77|544.47|546.73|544.43|2
1734333670000|2024-12-16 07:21:10|546.72|544.42|546.77|544.47|546.77|544.47|546.72|544.42|7
1734333680000|2024-12-16 07:21:20|546.75|544.45|546.77|544.47|546.77|544.47|546.74|544.44|5
1734333690000|2024-12-16 07:21:30|546.74|544.44|546.4|544.1|546.74|544.44|546.36|544.06|14
1734333700000|2024-12-16 07:21:40|546.39|544.09|546.51|544.21|546.51|544.21|546.37|544.07|16
1734333710000|2024-12-16 07:21:50|546.5|544.2|546.24|543.94|546.51|544.21|546.24|543.94|14
1734333720000|2024-12-16 07:22:00|546.25|543.95|546.45|544.15|546.47|544.17|546.18|543.88|22
1734333730000|2024-12-16 07:22:10|546.49|544.19|546.32|544.02|546.56|544.26|546.3|544|15
1734333740000|2024-12-16 07:22:20|546.31|544.01|545.98|543.68|546.31|544.01|545.97|543.67|18
1734333750000|2024-12-16 07:22:30|546.02|543.72|546.14|543.84|546.16|543.86|546.01|543.71|21
1734333760000|2024-12-16 07:22:40|546.11|543.81|546.13|543.83|546.23|543.93|546.05|543.75|24
1734333770000|2024-12-16 07:22:50|546.12|543.82|545.99|543.69|546.23|543.93|545.98|543.68|19
1734333780000|2024-12-16 07:23:00|546.06|543.76|545.99|543.69|546.06|543.76|545.89|543.59|15
1734333790000|2024-12-16 07:23:10|545.98|543.68|545.93|543.63|546.03|543.73|545.9|543.6|24
1734333800000|2024-12-16 07:23:20|545.92|543.62|545.71|543.41|545.92|543.62|545.68|543.38|25
1734333810000|2024-12-16 07:23:30|545.72|543.42|546.05|543.75|546.14|543.84|545.71|543.41|24
1734333820000|2024-12-16 07:23:40|546.06|543.76|546.16|543.86|546.19|543.89|546.05|543.75|23
1734333830000|2024-12-16 07:23:50|546.17|543.87|545.88|543.58|546.24|543.94|545.87|543.57|18
1734333840000|2024-12-16 07:24:00|545.89|543.59|545.87|543.57|545.89|543.59|545.77|543.47|21
1734333850000|2024-12-16 07:24:10|545.86|543.56|545.47|543.17|545.87|543.57|545.47|543.17|24
1734333860000|2024-12-16 07:24:20|545.43|543.13|545.37|543.07|545.47|543.17|545.37|543.07|22
1734333870000|2024-12-16 07:24:30|545.38|543.08|545.31|543.01|545.38|543.08|545.31|543.01|18
1734333880000|2024-12-16 07:24:40|545.27|542.97|545.15|542.85|545.32|543.02|545.06|542.76|25
1734333890000|2024-12-16 07:24:50|545.16|542.86|545.35|543.05|545.35|543.05|545.16|542.86|25
1734333900000|2024-12-16 07:25:00|545.34|543.04|545.16|542.86|545.35|543.05|545.16|542.86|21
1734333910000|2024-12-16 07:25:10|545.22|542.92|545.58|543.28|545.64|543.34|545.16|542.86|25
1734333920000|2024-12-16 07:25:20|545.59|543.29|545.63|543.33|545.65|543.35|545.55|543.25|19
1734333930000|2024-12-16 07:25:30|545.61|543.31|545.53|543.23|545.63|543.33|545.47|543.17|20
1734333940000|2024-12-16 07:25:40|545.49|543.19|545.57|543.27|545.62|543.32|545.39|543.09|26
1734333950000|2024-12-16 07:25:50|545.56|543.26|545.67|543.37|545.71|543.41|545.55|543.25|24
1734333960000|2024-12-16 07:26:00|545.68|543.38|545.68|543.38|545.77|543.47|545.66|543.36|18
1734333970000|2024-12-16 07:26:10|545.65|543.35|545.55|543.25|545.65|543.35|545.46|543.16|25
1734333980000|2024-12-16 07:26:20|545.47|543.17|545.63|543.33|545.63|543.33|545.47|543.17|18
1734333990000|2024-12-16 07:26:30|545.64|543.34|545.68|543.38|545.72|543.42|545.6|543.3|21
1734334000000|2024-12-16 07:26:40|545.69|543.39|545.64|543.34|545.76|543.46|545.62|543.32|18
1734334010000|2024-12-16 07:26:50|545.61|543.31|545.43|543.13|545.61|543.31|545.41|543.11|18
1734334020000|2024-12-16 07:27:00|545.44|543.14|545.62|543.32|545.68|543.38|545.44|543.14|26
1734334030000|2024-12-16 07:27:10|545.61|543.31|545.5|543.2|545.61|543.31|545.49|543.19|16
1734334040000|2024-12-16 07:27:20|545.51|543.21|545.53|543.23|545.64|543.34|545.49|543.19|15
1734334050000|2024-12-16 07:27:30|545.52|543.22|545.51|543.21|545.59|543.29|545.47|543.17|20
1734334060000|2024-12-16 07:27:40|545.54|543.24|545.7|543.4|545.7|543.4|545.52|543.22|9
1734334070000|2024-12-16 07:27:50|545.64|543.34|545.7|543.4|545.7|543.4|545.64|543.34|5
1734334080000|2024-12-16 07:28:00|545.68|543.38|545.7|543.4|545.7|543.4|545.68|543.38|2
1734334090000|2024-12-16 07:28:10|545.89|543.59|545.91|543.61|545.91|543.61|545.83|543.53|13
1734334100000|2024-12-16 07:28:20|545.88|543.58|545.65|543.35|545.88|543.58|545.63|543.33|16
1734334110000|2024-12-16 07:28:30|545.64|543.34|545.8|543.5|545.85|543.55|545.64|543.34|26
1734334120000|2024-12-16 07:28:40|545.79|543.49|545.78|543.48|545.84|543.54|545.69|543.39|16
1734334130000|2024-12-16 07:28:50|545.71|543.41|545.65|543.35|545.82|543.52|545.62|543.32|17
1734334140000|2024-12-16 07:29:00|545.67|543.37|545.41|543.11|545.67|543.37|545.34|543.04|16
1734334150000|2024-12-16 07:29:10|545.42|543.12|545.47|543.17|545.51|543.21|545.42|543.12|14
1734334160000|2024-12-16 07:29:20|545.48|543.18|545.54|543.24|545.56|543.26|545.48|543.18|16
1734334170000|2024-12-16 07:29:30|545.55|543.25|545.52|543.22|545.57|543.27|545.47|543.17|15
1734334180000|2024-12-16 07:29:40|545.53|543.23|545.54|543.24|545.54|543.24|545.46|543.16|13
1734334190000|2024-12-16 07:29:50|545.55|543.25|545.58|543.28|545.58|543.28|545.55|543.25|6
1734334200000|2024-12-16 07:30:00|545.56|543.26|545.58|543.28|545.58|543.28|545.56|543.26|3
1734334220000|2024-12-16 07:30:20|545.55|543.25|545.55|543.25|545.56|543.26|545.41|543.11|12
1734334230000|2024-12-16 07:30:30|545.58|543.28|545.52|543.22|545.58|543.28|545.47|543.17|17
1734334240000|2024-12-16 07:30:40|545.54|543.24|545.5|543.2|545.54|543.24|545.39|543.09|16
1734334250000|2024-12-16 07:30:50|545.48|543.18|545.46|543.16|545.48|543.18|545.46|543.16|5
1734334260000|2024-12-16 07:31:00|545.45|543.15|545.5|543.2|545.5|543.2|545.45|543.15|15
1734334270000|2024-12-16 07:31:10|545.48|543.18|545.08|542.78|545.5|543.2|545.07|542.77|15
1734334280000|2024-12-16 07:31:20|545.02|542.72|544.87|542.57|545.03|542.73|544.87|542.57|21
1734334290000|2024-12-16 07:31:30|544.84|542.54|544.6|542.3|544.91|542.61|544.53|542.23|28
1734334300000|2024-12-16 07:31:40|544.59|542.29|544.39|542.09|544.65|542.35|544.33|542.03|24
1734334310000|2024-12-16 07:31:50|544.38|542.08|544.73|542.43|544.73|542.43|544.38|542.08|19
1734334320000|2024-12-16 07:32:00|544.72|542.42|544.99|542.69|544.99|542.69|544.72|542.42|11
1734334460000|2024-12-16 07:34:20|544.93|542.63|544.9|542.6|544.93|542.63|544.82|542.52|13
1734334470000|2024-12-16 07:34:30|544.87|542.57|544.9|542.6|544.9|542.6|544.87|542.57|3
1734334480000|2024-12-16 07:34:40|544.81|542.51|544.93|542.63|544.95|542.65|544.81|542.51|18
1734334490000|2024-12-16 07:34:50|544.94|542.64|544.91|542.61|544.95|542.65|544.91|542.61|19
1734334500000|2024-12-16 07:35:00|544.92|542.62|544.99|542.69|544.99|542.69|544.83|542.53|14
1734334560000|2024-12-16 07:36:00|544.97|542.67|544.96|542.66|544.98|542.68|544.89|542.59|12
1734334570000|2024-12-16 07:36:10|544.95|542.65|544.99|542.69|544.99|542.69|544.93|542.63|8
1734334580000|2024-12-16 07:36:20|544.94|542.64|544.78|542.48|544.99|542.69|544.72|542.42|13
1734334590000|2024-12-16 07:36:30|544.73|542.43|544.71|542.41|544.77|542.47|544.47|542.17|18
1734334600000|2024-12-16 07:36:40|544.7|542.4|544.74|542.44|544.79|542.49|544.7|542.4|21
1734334610000|2024-12-16 07:36:50|544.75|542.45|544.99|542.69|544.99|542.69|544.75|542.45|22
1734334620000|2024-12-16 07:37:00|544.96|542.66|544.76|542.46|544.96|542.66|544.76|542.46|16
1734334630000|2024-12-16 07:37:10|544.78|542.48|544.69|542.39|544.8|542.5|544.69|542.39|15
1734334640000|2024-12-16 07:37:20|544.72|542.42|544.72|542.42|544.79|542.49|544.72|542.42|16
1734334650000|2024-12-16 07:37:30|544.78|542.48|544.94|542.64|544.99|542.69|544.78|542.48|15
1734334660000|2024-12-16 07:37:40|544.95|542.65|544.96|542.66|544.99|542.69|544.93|542.63|12
1734334670000|2024-12-16 07:37:50|544.97|542.67|544.99|542.69|544.99|542.69|544.95|542.65|4
1734334680000|2024-12-16 07:38:00|544.93|542.63|544.93|542.63|544.93|542.63|544.93|542.63|1
1734334690000|2024-12-16 07:38:10|544.94|542.64|544.81|542.51|544.94|542.64|544.78|542.48|17
1734334700000|2024-12-16 07:38:20|544.82|542.52|544.89|542.59|544.9|542.6|544.82|542.52|6
1734334710000|2024-12-16 07:38:30|544.83|542.53|544.82|542.52|544.89|542.59|544.66|542.36|27
1734334720000|2024-12-16 07:38:40|544.83|542.53|544.81|542.51|544.88|542.58|544.8|542.5|10
1734334730000|2024-12-16 07:38:50|544.83|542.53|544.97|542.67|544.99|542.69|544.83|542.53|19
1734334740000|2024-12-16 07:39:00|544.99|542.69|545.43|543.13|545.46|543.16|544.99|542.69|5
1734334750000|2024-12-16 07:39:10|545.4|543.1|545.4|543.1|545.42|543.12|545.34|543.04|17
1734334760000|2024-12-16 07:39:20|545.37|543.07|545.46|543.16|545.48|543.18|545.37|543.07|11
1734334770000|2024-12-16 07:39:30|545.47|543.17|545.34|543.04|545.47|543.17|545.28|542.98|13
1734334780000|2024-12-16 07:39:40|545.37|543.07|545.22|542.92|545.37|543.07|545.2|542.9|14
1734334790000|2024-12-16 07:39:50|545.19|542.89|544.98|542.68|545.19|542.89|544.98|542.68|14
1734334800000|2024-12-16 07:40:00|544.97|542.67|544.74|542.44|544.97|542.67|544.74|542.44|10
1734334810000|2024-12-16 07:40:10|544.77|542.47|544.37|542.07|544.82|542.52|544.37|542.07|24
1734334820000|2024-12-16 07:40:20|544.3|542|544.54|542.24|544.54|542.24|544.29|541.99|19
1734334830000|2024-12-16 07:40:30|544.52|542.22|544.28|541.98|544.52|542.22|544.27|541.97|21
1734334840000|2024-12-16 07:40:40|544.3|542|544.36|542.06|544.43|542.13|544.29|541.99|25
1734334850000|2024-12-16 07:40:50|544.38|542.08|544.07|541.77|544.41|542.11|544.07|541.77|26
1734334860000|2024-12-16 07:41:00|544.08|541.78|543.82|541.52|544.09|541.79|543.82|541.52|28
1734334870000|2024-12-16 07:41:10|543.81|541.51|543.84|541.54|543.91|541.61|543.74|541.44|21
1734334880000|2024-12-16 07:41:20|543.85|541.55|544.09|541.79|544.12|541.82|543.85|541.55|25
1734334890000|2024-12-16 07:41:30|544.05|541.75|544.17|541.87|544.22|541.92|543.99|541.69|22
1734334900000|2024-12-16 07:41:40|544.2|541.9|544.38|542.08|544.41|542.11|544.2|541.9|17
1734334910000|2024-12-16 07:41:50|544.39|542.09|544.6|542.3|544.64|542.34|544.39|542.09|20
1734334920000|2024-12-16 07:42:00|544.65|542.35|544.59|542.29|544.72|542.42|544.56|542.26|28
1734334930000|2024-12-16 07:42:10|544.6|542.3|544.37|542.07|544.6|542.3|544.35|542.05|17
1734334940000|2024-12-16 07:42:20|544.31|542.01|543.97|541.67|544.31|542.01|543.87|541.57|27
1734334950000|2024-12-16 07:42:30|543.96|541.66|543.81|541.51|543.96|541.66|543.81|541.51|24
1734334960000|2024-12-16 07:42:40|543.84|541.54|543.93|541.63|543.95|541.65|543.83|541.53|16
1734334970000|2024-12-16 07:42:50|543.94|541.64|544.07|541.77|544.09|541.79|543.94|541.64|24
1734334980000|2024-12-16 07:43:00|544.19|541.89|544.18|541.88|544.23|541.93|544.13|541.83|22
1734334990000|2024-12-16 07:43:10|544.17|541.87|543.98|541.68|544.19|541.89|543.98|541.68|17
1734335000000|2024-12-16 07:43:20|544|541.7|544.15|541.85|544.24|541.94|543.98|541.68|27
1734335010000|2024-12-16 07:43:30|544.09|541.79|544.09|541.79|544.09|541.79|543.9|541.6|28
1734335020000|2024-12-16 07:43:40|544.11|541.81|544.13|541.83|544.23|541.93|544.09|541.79|22
1734335030000|2024-12-16 07:43:50|544.1|541.8|544|541.7|544.1|541.8|543.98|541.68|17
1734335040000|2024-12-16 07:44:00|543.98|541.68|543.94|541.64|544.01|541.71|543.92|541.62|30
1734335050000|2024-12-16 07:44:10|544.01|541.71|544.09|541.79|544.1|541.8|543.94|541.64|18
1734335060000|2024-12-16 07:44:20|544.1|541.8|544.39|542.09|544.41|542.11|544.1|541.8|15
1734335070000|2024-12-16 07:44:30|544.4|542.1|544.26|541.96|544.4|542.1|544.26|541.96|24
1734335110000|2024-12-16 07:45:10|543.7|541.4|543.56|541.26|543.7|541.4|543.56|541.26|5
1734335120000|2024-12-16 07:45:20|543.47|541.17|543.52|541.22|543.56|541.26|543.39|541.09|25
1734335130000|2024-12-16 07:45:30|543.55|541.25|543.97|541.67|543.97|541.67|543.55|541.25|21
1734335140000|2024-12-16 07:45:40|543.96|541.66|544.17|541.87|544.34|542.04|543.96|541.66|28
1734335150000|2024-12-16 07:45:50|544.12|541.82|544.09|541.79|544.15|541.85|544.06|541.76|21
1734335160000|2024-12-16 07:46:00|544.12|541.82|544.01|541.71|544.13|541.83|543.97|541.67|22
1734335170000|2024-12-16 07:46:10|544.03|541.73|544.33|542.03|544.34|542.04|544.02|541.72|30
1734335180000|2024-12-16 07:46:20|544.29|541.99|544.04|541.74|544.31|542.01|543.94|541.64|26
1734335190000|2024-12-16 07:46:30|544.03|541.73|543.9|541.6|544.08|541.78|543.9|541.6|30
1734335200000|2024-12-16 07:46:40|543.93|541.63|544.19|541.89|544.29|541.99|543.93|541.63|21
1734335210000|2024-12-16 07:46:50|544.17|541.87|543.82|541.52|544.17|541.87|543.82|541.52|15
1734335220000|2024-12-16 07:47:00|543.83|541.53|543.92|541.62|544.05|541.75|543.79|541.49|19
1734335230000|2024-12-16 07:47:10|543.91|541.61|543.96|541.66|544|541.7|543.91|541.61|10
1734335240000|2024-12-16 07:47:20|544|541.7|544|541.7|544.1|541.8|543.9|541.6|23
1734335250000|2024-12-16 07:47:30|544.01|541.71|543.93|541.63|544.02|541.72|543.92|541.62|22
1734335260000|2024-12-16 07:47:40|543.94|541.64|544.15|541.85|544.15|541.85|543.91|541.61|24
1734335270000|2024-12-16 07:47:50|544.13|541.83|544.22|541.92|544.23|541.93|544.13|541.83|18
1734335280000|2024-12-16 07:48:00|544.28|541.98|544.15|541.85|544.32|542.02|544.15|541.85|14
1734335290000|2024-12-16 07:48:10|544.11|541.81|543.87|541.57|544.12|541.82|543.87|541.57|10
1734335300000|2024-12-16 07:48:20|543.88|541.58|543.84|541.54|543.88|541.58|543.82|541.52|6
1734335310000|2024-12-16 07:48:30|543.9|541.6|543.88|541.58|543.9|541.6|543.81|541.51|3
1734335320000|2024-12-16 07:48:40|543.81|541.51|543.81|541.51|543.82|541.52|543.8|541.5|5
1734335330000|2024-12-16 07:48:50|543.84|541.54|543.83|541.53|543.89|541.59|543.79|541.49|5
1734335340000|2024-12-16 07:49:00|543.9|541.6|543.9|541.6|543.9|541.6|543.82|541.52|4
1734335350000|2024-12-16 07:49:10|543.82|541.52|543.84|541.54|543.91|541.61|543.82|541.52|6
1734335360000|2024-12-16 07:49:20|543.85|541.55|543.77|541.47|543.86|541.56|543.77|541.47|8
1734335370000|2024-12-16 07:49:30|543.76|541.46|543.7|541.4|543.76|541.46|543.7|541.4|3
1734335380000|2024-12-16 07:49:40|543.68|541.38|543.26|540.96|543.68|541.38|543.26|540.96|10
1734335390000|2024-12-16 07:49:50|543.23|540.93|543.3|541|543.3|541|543.22|540.92|4
1734335400000|2024-12-16 07:50:00|543.35|541.05|543.47|541.17|543.47|541.17|543.33|541.03|13
1734335410000|2024-12-16 07:50:10|543.48|541.18|543.56|541.26|543.56|541.26|543.47|541.17|8
1734335420000|2024-12-16 07:50:20|543.57|541.27|543.64|541.34|543.64|541.34|543.57|541.27|4
1734335430000|2024-12-16 07:50:30|543.68|541.38|543.61|541.31|543.68|541.38|543.61|541.31|4
1734335440000|2024-12-16 07:50:40|543.62|541.32|543.64|541.34|543.66|541.36|543.62|541.32|4
1734335450000|2024-12-16 07:50:50|543.61|541.31|543.36|541.06|543.61|541.31|543.35|541.05|13
1734335460000|2024-12-16 07:51:00|543.35|541.05|542.93|540.63|543.35|541.05|542.93|540.63|22
1734335470000|2024-12-16 07:51:10|542.83|540.53|543.18|540.88|543.18|540.88|542.83|540.53|11
1734335480000|2024-12-16 07:51:20|543.1|540.8|542.67|540.37|543.1|540.8|542.64|540.34|25
1734335490000|2024-12-16 07:51:30|542.72|540.42|542.57|540.27|542.72|540.42|542.47|540.17|25
1734335500000|2024-12-16 07:51:40|542.6|540.3|542.48|540.18|542.7|540.4|542.33|540.03|28
1734335510000|2024-12-16 07:51:50|542.5|540.2|542.55|540.25|542.55|540.25|542.35|540.05|15
1734335520000|2024-12-16 07:52:00|542.58|540.28|542.62|540.32|542.7|540.4|542.5|540.2|23
1734335530000|2024-12-16 07:52:10|542.54|540.24|542.34|540.04|542.69|540.39|542.34|540.04|22
1734335540000|2024-12-16 07:52:20|542.32|540.02|542.06|539.76|542.37|540.07|541.98|539.68|18
1734335550000|2024-12-16 07:52:30|542.05|539.75|542.08|539.78|542.08|539.78|541.96|539.66|11
1734335560000|2024-12-16 07:52:40|542.09|539.79|541.61|539.31|542.09|539.79|541.57|539.27|22
1734335570000|2024-12-16 07:52:50|541.64|539.34|541.59|539.29|541.65|539.35|541.55|539.25|19
1734335580000|2024-12-16 07:53:00|541.62|539.32|541.91|539.61|541.94|539.64|541.6|539.3|29
1734335590000|2024-12-16 07:53:10|541.92|539.62|542.22|539.92|542.22|539.92|541.91|539.61|21
1734335600000|2024-12-16 07:53:20|542.14|539.84|542.03|539.73|542.14|539.84|541.99|539.69|7
1734335610000|2024-12-16 07:53:30|542|539.7|541.67|539.37|542|539.7|541.62|539.32|26
1734335620000|2024-12-16 07:53:40|541.69|539.39|541.88|539.58|541.88|539.58|541.69|539.39|15
1734335630000|2024-12-16 07:53:50|541.87|539.57|541.94|539.64|541.94|539.64|541.85|539.55|19
1734335640000|2024-12-16 07:54:00|541.87|539.57|541.72|539.42|541.94|539.64|541.65|539.35|21
1734335650000|2024-12-16 07:54:10|541.73|539.43|541.66|539.36|541.73|539.43|541.57|539.27|17
1734335660000|2024-12-16 07:54:20|541.62|539.32|541.57|539.27|541.69|539.39|541.54|539.24|22
1734335670000|2024-12-16 07:54:30|541.62|539.32|541.54|539.24|541.62|539.32|541.53|539.23|20
1734335680000|2024-12-16 07:54:40|541.55|539.25|541.64|539.34|541.64|539.34|541.55|539.25|7
1734335690000|2024-12-16 07:54:50|541.57|539.27|541.49|539.19|541.57|539.27|541.44|539.14|17
1734335700000|2024-12-16 07:55:00|541.48|539.18|541.5|539.2|541.67|539.37|541.47|539.17|14
1734335710000|2024-12-16 07:55:10|541.54|539.24|541.47|539.17|541.66|539.36|541.46|539.16|23
1734335720000|2024-12-16 07:55:20|541.46|539.16|541.48|539.18|541.48|539.18|541.46|539.16|4
1734335730000|2024-12-16 07:55:30|541.49|539.19|541.44|539.14|541.49|539.19|541.44|539.14|8
1734335740000|2024-12-16 07:55:40|541.48|539.18|541.54|539.24|541.55|539.25|541.45|539.15|13
1734335750000|2024-12-16 07:55:50|541.52|539.22|541.44|539.14|541.52|539.22|541.44|539.14|11
1734335820000|2024-12-16 07:57:00|541.12|538.82|540.8|538.5|541.12|538.82|540.8|538.5|4
1734335830000|2024-12-16 07:57:10|540.61|538.31|540.46|538.16|540.61|538.31|540.35|538.05|21
1734335840000|2024-12-16 07:57:20|540.41|538.11|540.48|538.18|540.48|538.18|540.22|537.92|26
1734335850000|2024-12-16 07:57:30|540.46|538.16|540.55|538.25|540.58|538.28|540.37|538.07|25
1734335860000|2024-12-16 07:57:40|540.58|538.28|540.93|538.63|540.93|538.63|540.58|538.28|22
1734335870000|2024-12-16 07:57:50|540.92|538.62|540.81|538.51|540.92|538.62|540.76|538.46|21
1734335880000|2024-12-16 07:58:00|540.79|538.49|540.87|538.57|540.9|538.6|540.76|538.46|18
1734335890000|2024-12-16 07:58:10|540.88|538.58|541.17|538.87|541.19|538.89|540.88|538.58|25
1734335900000|2024-12-16 07:58:20|541.14|538.84|541.25|538.95|541.27|538.97|541.05|538.75|26
1734335910000|2024-12-16 07:58:30|541.26|538.96|541.02|538.72|541.27|538.97|540.99|538.69|18
1734335920000|2024-12-16 07:58:40|541.03|538.73|540.95|538.65|541.06|538.76|540.84|538.54|25
1734335930000|2024-12-16 07:58:50|540.96|538.66|540.94|538.64|540.98|538.68|540.93|538.63|17
1734335940000|2024-12-16 07:59:00|540.88|538.58|540.87|538.57|540.94|538.64|540.84|538.54|23
1734335950000|2024-12-16 07:59:10|540.88|538.58|540.69|538.39|540.9|538.6|540.68|538.38|22
1734335960000|2024-12-16 07:59:20|540.74|538.44|540.76|538.46|540.79|538.49|540.69|538.39|19
1734335970000|2024-12-16 07:59:30|540.73|538.43|540.76|538.46|540.76|538.46|540.72|538.42|11
1734335980000|2024-12-16 07:59:40|540.73|538.43|540.79|538.49|540.79|538.49|540.71|538.41|13
1734335990000|2024-12-16 07:59:50|540.83|538.53|540.58|538.28|540.84|538.54|540.58|538.28|19
1734336000000|2024-12-16 08:00:00|540.6|538.3|540.81|538.51|540.84|538.54|540.57|538.27|21
1734336010000|2024-12-16 08:00:10|540.76|538.46|541.01|538.71|541.04|538.74|540.76|538.46|27
1734336020000|2024-12-16 08:00:20|541.02|538.72|541.45|539.15|541.45|539.15|540.98|538.68|11
1734336030000|2024-12-16 08:00:30|541.42|539.12|541.45|539.15|541.45|539.15|541.37|539.07|11
1734336050000|2024-12-16 08:00:50|541.36|539.06|541.3|539|541.43|539.13|541.25|538.95|20
1734336060000|2024-12-16 08:01:00|541.29|538.99|540.81|538.51|541.33|539.03|540.8|538.5|34
1734336070000|2024-12-16 08:01:10|540.8|538.5|540.63|538.33|540.94|538.64|540.63|538.33|27
1734336080000|2024-12-16 08:01:20|540.67|538.37|540.78|538.48|540.81|538.51|540.58|538.28|32
1734336090000|2024-12-16 08:01:30|540.77|538.47|540.79|538.49|540.81|538.51|540.74|538.44|18
1734336100000|2024-12-16 08:01:40|540.77|538.47|541.02|538.72|541.19|538.89|540.77|538.47|32
1734336110000|2024-12-16 08:01:50|541.04|538.74|541.18|538.88|541.24|538.94|540.83|538.53|27
1734336120000|2024-12-16 08:02:00|541.16|538.86|541.1|538.8|541.17|538.87|541.05|538.75|21
1734336130000|2024-12-16 08:02:10|541.11|538.81|541.17|538.87|541.34|539.04|541.11|538.81|17
1734336140000|2024-12-16 08:02:20|541.18|538.88|541.22|538.92|541.22|538.92|541.09|538.79|17
1734336150000|2024-12-16 08:02:30|541.21|538.91|541.14|538.84|541.27|538.97|541.14|538.84|25
1734336160000|2024-12-16 08:02:40|541.15|538.85|541.1|538.8|541.28|538.98|541.1|538.8|22
1734336170000|2024-12-16 08:02:50|541.09|538.79|541.11|538.81|541.23|538.93|541.09|538.79|18
1734336180000|2024-12-16 08:03:00|541.1|538.8|541.1|538.8|541.12|538.82|541.09|538.79|13
1734336190000|2024-12-16 08:03:10|541.13|538.83|541.09|538.79|541.34|539.04|541.09|538.79|22
1734336210000|2024-12-16 08:03:30|541.15|538.85|541.13|538.83|541.15|538.85|541.13|538.83|3
1734336220000|2024-12-16 08:03:40|541.12|538.82|541.09|538.79|541.25|538.95|541.09|538.79|10
1734336240000|2024-12-16 08:04:00|541.1|538.8|540.77|538.47|541.1|538.8|540.76|538.46|10
1734336250000|2024-12-16 08:04:10|540.7|538.4|540.72|538.42|540.72|538.42|540.66|538.36|4
1734336260000|2024-12-16 08:04:20|540.67|538.37|540.61|538.31|540.67|538.37|540.61|538.31|4
1734336270000|2024-12-16 08:04:30|540.35|538.05|540.1|537.8|540.35|538.05|540.07|537.77|6
1734336280000|2024-12-16 08:04:40|540.2|537.9|540.28|537.98|540.37|538.07|540.17|537.87|19
1734336300000|2024-12-16 08:05:00|540.24|537.94|539.75|537.45|540.24|537.94|539.66|537.36|20
1734336310000|2024-12-16 08:05:10|539.74|537.44|539.66|537.36|539.76|537.46|539.6|537.3|28
1734336320000|2024-12-16 08:05:20|539.7|537.4|539.62|537.32|539.73|537.43|539.61|537.31|24
1734336330000|2024-12-16 08:05:30|539.59|537.29|539.01|536.71|539.59|537.29|539.01|536.71|15
1734336340000|2024-12-16 08:05:40|538.99|536.69|539.09|536.79|539.19|536.89|538.99|536.69|27
1734336350000|2024-12-16 08:05:50|539.1|536.8|539.11|536.81|539.17|536.87|539|536.7|18
1734336360000|2024-12-16 08:06:00|539.03|536.73|539.13|536.83|539.22|536.92|539.02|536.72|15
1734336370000|2024-12-16 08:06:10|539.16|536.86|539.49|537.19|539.51|537.21|539.08|536.78|24
1734336380000|2024-12-16 08:06:20|539.5|537.2|538.99|536.69|539.53|537.23|538.92|536.62|27
1734336390000|2024-12-16 08:06:30|539.08|536.78|538.56|536.26|539.16|536.86|538.56|536.26|19
1734336400000|2024-12-16 08:06:40|538.63|536.33|538.45|536.15|538.66|536.36|538.37|536.07|22
1734336410000|2024-12-16 08:06:50|538.41|536.11|538.4|536.1|538.49|536.19|538.31|536.01|26
1734336420000|2024-12-16 08:07:00|538.39|536.09|538.11|535.81|538.39|536.09|538|535.7|25
1734336430000|2024-12-16 08:07:10|538.09|535.79|537.94|535.64|538.09|535.79|537.92|535.62|18
1734336440000|2024-12-16 08:07:20|537.93|535.63|537.91|535.61|538.04|535.74|537.91|535.61|20
1734336450000|2024-12-16 08:07:30|537.93|535.63|537.84|535.54|537.93|535.63|537.81|535.51|25
1734336460000|2024-12-16 08:07:40|537.83|535.53|537.7|535.4|537.83|535.53|537.67|535.37|27
1734336470000|2024-12-16 08:07:50|537.72|535.42|537.94|535.64|538.22|535.92|537.72|535.42|24
1734336480000|2024-12-16 08:08:00|537.92|535.62|537.62|535.32|537.92|535.62|537.5|535.2|34
1734336490000|2024-12-16 08:08:10|537.61|535.31|537.65|535.35|537.76|535.46|537.57|535.27|25
1734336500000|2024-12-16 08:08:20|537.74|535.44|537.98|535.68|537.99|535.69|537.71|535.41|32
1734336510000|2024-12-16 08:08:30|537.95|535.65|538.2|535.9|538.27|535.97|537.95|535.65|17
1734336520000|2024-12-16 08:08:40|538.13|535.83|537.71|535.41|538.13|535.83|537.71|535.41|28
1734336530000|2024-12-16 08:08:50|537.7|535.4|537.62|535.32|537.7|535.4|537.6|535.3|27
1734336540000|2024-12-16 08:09:00|537.64|535.34|538.03|535.73|538.03|535.73|537.61|535.31|31
1734336550000|2024-12-16 08:09:10|537.98|535.68|538.2|535.9|538.2|535.9|537.98|535.68|26
1734336560000|2024-12-16 08:09:20|538.24|535.94|537.91|535.61|538.28|535.98|537.9|535.6|22
1734336570000|2024-12-16 08:09:30|537.9|535.6|537.76|535.46|537.98|535.68|537.76|535.46|30
1734336580000|2024-12-16 08:09:40|537.79|535.49|537.73|535.43|537.84|535.54|537.68|535.38|25
1734336590000|2024-12-16 08:09:50|537.74|535.44|537.68|535.38|537.77|535.47|537.61|535.31|24
1734336600000|2024-12-16 08:10:00|537.69|535.39|537.66|535.36|537.69|535.39|537.43|535.13|24
1734336610000|2024-12-16 08:10:10|537.68|535.38|537.65|535.35|537.8|535.5|537.56|535.26|16
1734336620000|2024-12-16 08:10:20|537.77|535.47|537.72|535.42|537.86|535.56|537.72|535.42|14
1734336630000|2024-12-16 08:10:30|537.78|535.48|537.65|535.35|537.78|535.48|537.57|535.27|15
1734336640000|2024-12-16 08:10:40|537.67|535.37|537.6|535.3|537.73|535.43|537.58|535.28|20
1734336650000|2024-12-16 08:10:50|537.61|535.31|537.49|535.19|537.67|535.37|537.44|535.14|23
1734336660000|2024-12-16 08:11:00|537.54|535.24|537.29|534.99|537.54|535.24|537.27|534.97|14
1734336670000|2024-12-16 08:11:10|537.21|534.91|537.21|534.91|537.21|534.91|537.19|534.89|4
1734336680000|2024-12-16 08:11:20|537.1|534.8|537.19|534.89|537.19|534.89|537.1|534.8|2
1734336690000|2024-12-16 08:11:30|537.24|534.94|537.02|534.72|537.29|534.99|536.93|534.63|13
1734336700000|2024-12-16 08:11:40|536.9|534.6|536.99|534.69|536.99|534.69|536.9|534.6|7
1734336710000|2024-12-16 08:11:50|536.98|534.68|536.83|534.53|536.98|534.68|536.83|534.53|3
1734336720000|2024-12-16 08:12:00|536.86|534.56|536.87|534.57|536.9|534.6|536.79|534.49|7
1734336730000|2024-12-16 08:12:10|536.76|534.46|536.76|534.46|536.79|534.49|536.64|534.34|11
1734336740000|2024-12-16 08:12:20|536.77|534.47|536.87|534.57|537.09|534.79|536.77|534.47|11
1734336750000|2024-12-16 08:12:30|536.74|534.44|537.06|534.76|537.06|534.76|536.68|534.38|18
1734336760000|2024-12-16 08:12:40|537.07|534.77|537.29|534.99|537.29|534.99|537.06|534.76|9
1734336770000|2024-12-16 08:12:50|537.17|534.87|537.17|534.87|537.17|534.87|537.17|534.87|1
1734336780000|2024-12-16 08:13:00|537.24|534.94|537.24|534.94|537.29|534.99|536.82|534.52|15
1734336790000|2024-12-16 08:13:10|537.08|534.78|536.84|534.54|537.08|534.78|536.84|534.54|9
1734336800000|2024-12-16 08:13:20|536.74|534.44|536.93|534.63|537.1|534.8|536.73|534.43|10
1734336810000|2024-12-16 08:13:30|537.01|534.71|537.06|534.76|537.06|534.76|536.9|534.6|5
1734336820000|2024-12-16 08:13:40|536.93|534.63|537.12|534.82|537.21|534.91|536.93|534.63|21
1734336830000|2024-12-16 08:13:50|537.1|534.8|537.21|534.91|537.26|534.96|537.05|534.75|31
1734336840000|2024-12-16 08:14:00|537.2|534.9|537.29|534.99|537.29|534.99|537.02|534.72|11
1734336850000|2024-12-16 08:14:10|537.46|535.16|537.64|535.34|537.64|535.34|537.46|535.16|2
1734336860000|2024-12-16 08:14:20|537.49|535.19|537.51|535.21|537.53|535.23|537.44|535.14|6
1734336870000|2024-12-16 08:14:30|537.36|535.06|537.07|534.77|537.42|535.12|537.05|534.75|31
1734336880000|2024-12-16 08:14:40|537.04|534.74|537.03|534.73|537.06|534.76|536.93|534.63|15
1734336890000|2024-12-16 08:14:50|536.92|534.62|536.97|534.67|537|534.7|536.89|534.59|8
1734336900000|2024-12-16 08:15:00|536.99|534.69|536.6|534.3|537.21|534.91|536.6|534.3|26
1734336910000|2024-12-16 08:15:10|536.59|534.29|536.25|533.95|536.65|534.35|536.19|533.89|21
1734336920000|2024-12-16 08:15:20|536.16|533.86|536.17|533.87|536.43|534.13|536.14|533.84|28
1734336930000|2024-12-16 08:15:30|536.11|533.81|536.28|533.98|536.34|534.04|536.11|533.81|12
1734336940000|2024-12-16 08:15:40|536.22|533.92|536.16|533.86|536.22|533.92|536.04|533.74|17
1734336950000|2024-12-16 08:15:50|536.22|533.92|536.02|533.72|536.39|534.09|535.97|533.67|18
1734336960000|2024-12-16 08:16:00|535.92|533.62|536.02|533.72|536.02|533.72|535.92|533.62|4
1734336970000|2024-12-16 08:16:10|536.08|533.78|536|533.7|536.22|533.92|535.95|533.65|22
1734336980000|2024-12-16 08:16:20|535.98|533.68|536.47|534.17|536.47|534.17|535.95|533.65|21
1734336990000|2024-12-16 08:16:30|536.53|534.23|536.51|534.21|536.57|534.27|536.32|534.02|30
1734337000000|2024-12-16 08:16:40|536.54|534.24|536.36|534.06|536.54|534.24|536.35|534.05|27
1734337010000|2024-12-16 08:16:50|536.34|534.04|535.87|533.57|536.34|534.04|535.86|533.56|23
1734337020000|2024-12-16 08:17:00|535.81|533.51|535.96|533.66|535.96|533.66|535.76|533.46|16
1734337030000|2024-12-16 08:17:10|535.89|533.59|535.76|533.46|535.94|533.64|535.76|533.46|12
1734337040000|2024-12-16 08:17:20|535.87|533.57|535.76|533.46|535.9|533.6|535.76|533.46|7
1734337050000|2024-12-16 08:17:30|535.55|533.25|535.32|533.02|535.55|533.25|535.15|532.85|9
1734337060000|2024-12-16 08:17:40|535.31|533.01|535.17|532.87|535.31|533.01|535.17|532.87|5
1734337070000|2024-12-16 08:17:50|535.36|533.06|535.3|533|535.46|533.16|535.21|532.91|17
1734337080000|2024-12-16 08:18:00|535.29|532.99|535.67|533.37|535.71|533.41|535.22|532.92|30
1734337090000|2024-12-16 08:18:10|535.65|533.35|535.57|533.27|535.83|533.53|535.51|533.21|31
1734337100000|2024-12-16 08:18:20|535.56|533.26|535.83|533.53|535.83|533.53|535.52|533.22|22
1734337110000|2024-12-16 08:18:30|536.1|533.8|536.59|534.29|536.59|534.29|536.1|533.8|11
1734337120000|2024-12-16 08:18:40|536.51|534.21|536.67|534.37|536.67|534.37|536.51|534.21|7
1734337130000|2024-12-16 08:18:50|536.75|534.45|537.48|535.18|537.48|535.18|536.75|534.45|9
1734337140000|2024-12-16 08:19:00|537.45|535.15|537.04|534.74|537.45|535.15|537|534.7|28
1734337150000|2024-12-16 08:19:10|537.03|534.73|536.95|534.65|537.04|534.74|536.95|534.65|9
1734337160000|2024-12-16 08:19:20|536.93|534.63|536.38|534.08|536.93|534.63|536.31|534.01|6
1734337170000|2024-12-16 08:19:30|536.42|534.12|536.28|533.98|536.5|534.2|536.28|533.98|14
1734337180000|2024-12-16 08:19:40|536.26|533.96|536.23|533.93|536.26|533.96|536.23|533.93|4
1734337190000|2024-12-16 08:19:50|536.22|533.92|536.22|533.92|536.22|533.92|536.22|533.92|1
1734337200000|2024-12-16 08:20:00|536.29|533.99|536.22|533.92|536.34|534.04|536.22|533.92|7
1734337210000|2024-12-16 08:20:10|536.03|533.73|535.52|533.22|536.03|533.73|535.52|533.22|7
1734337220000|2024-12-16 08:20:20|535.56|533.26|535.82|533.52|535.89|533.59|535.56|533.26|11
1734337230000|2024-12-16 08:20:30|535.88|533.58|536.05|533.75|536.16|533.86|535.88|533.58|19
1734337240000|2024-12-16 08:20:40|536.11|533.81|536.35|534.05|536.41|534.11|536.11|533.81|14
1734337250000|2024-12-16 08:20:50|536.34|534.04|536.24|533.94|536.34|534.04|536.24|533.94|15
1734337260000|2024-12-16 08:21:00|536.27|533.97|536.43|534.13|536.43|534.13|536.27|533.97|2
1734337270000|2024-12-16 08:21:10|536.36|534.06|536.24|533.94|536.36|534.06|536.24|533.94|7
1734337290000|2024-12-16 08:21:30|536.25|533.95|536.43|534.13|536.43|534.13|536.25|533.95|4
1734337330000|2024-12-16 08:22:10|536.6|534.3|536.77|534.47|536.77|534.47|536.58|534.28|11
1734337350000|2024-12-16 08:22:30|536.84|534.54|536.91|534.61|536.91|534.61|536.84|534.54|2
1734337390000|2024-12-16 08:23:10|536.67|534.37|536.88|534.58|536.88|534.58|536.57|534.27|8
1734337400000|2024-12-16 08:23:20|536.89|534.59|536.91|534.61|536.91|534.61|536.89|534.59|2
1734337440000|2024-12-16 08:24:00|536.82|534.52|536.67|534.37|536.86|534.56|536.67|534.37|4
1734337450000|2024-12-16 08:24:10|536.64|534.34|536.61|534.31|536.64|534.34|536.61|534.31|2
1734337460000|2024-12-16 08:24:20|536.65|534.35|536.91|534.61|536.91|534.61|536.65|534.35|3
1734337480000|2024-12-16 08:24:40|536.96|534.66|537.48|535.18|537.48|535.18|536.96|534.66|10
1734337510000|2024-12-16 08:25:10|537.37|535.07|537.48|535.18|537.48|535.18|537.2|534.9|19
1734337570000|2024-12-16 08:26:10|537.33|535.03|537.23|534.93|537.36|535.06|537.11|534.81|21
1734337580000|2024-12-16 08:26:20|537.15|534.85|537.17|534.87|537.17|534.87|537.02|534.72|20
1734337590000|2024-12-16 08:26:30|537.22|534.92|537.04|534.74|537.25|534.95|537.04|534.74|9
1734337600000|2024-12-16 08:26:40|537.02|534.72|537.01|534.71|537.02|534.72|537.01|534.71|2
1734337620000|2024-12-16 08:27:00|536.76|534.46|536.21|533.91|536.76|534.46|536.19|533.89|19
1734337630000|2024-12-16 08:27:10|536.2|533.9|536.35|534.05|536.35|534.05|536|533.7|21
1734337640000|2024-12-16 08:27:20|536.4|534.1|536.18|533.88|536.65|534.35|536.06|533.76|28
1734337650000|2024-12-16 08:27:30|536.25|533.95|536.36|534.06|536.58|534.28|536.25|533.95|30
1734337660000|2024-12-16 08:27:40|536.2|533.9|536.07|533.77|536.28|533.98|536.07|533.77|21
1734337670000|2024-12-16 08:27:50|536.11|533.81|535.98|533.68|536.11|533.81|535.82|533.52|31
1734337680000|2024-12-16 08:28:00|536|533.7|536.11|533.81|536.12|533.82|535.97|533.67|23
1734337690000|2024-12-16 08:28:10|536.06|533.76|536.01|533.71|536.11|533.81|535.78|533.48|33
1734337700000|2024-12-16 08:28:20|536|533.7|535.85|533.55|536.12|533.82|535.8|533.5|28
1734337710000|2024-12-16 08:28:30|535.86|533.56|535.97|533.67|536.05|533.75|535.83|533.53|18
1734337720000|2024-12-16 08:28:40|535.98|533.68|535.66|533.36|536.06|533.76|535.65|533.35|25
1734337730000|2024-12-16 08:28:50|535.68|533.38|535.6|533.3|535.71|533.41|535.59|533.29|28
1734337740000|2024-12-16 08:29:00|535.56|533.26|535.33|533.03|535.56|533.26|535.22|532.92|29
1734337750000|2024-12-16 08:29:10|535.42|533.12|535.15|532.85|535.43|533.13|535.13|532.83|25
1734337760000|2024-12-16 08:29:20|535.13|532.83|535.08|532.78|535.14|532.84|535.08|532.78|11
1734337770000|2024-12-16 08:29:30|535.11|532.81|535.1|532.8|535.18|532.88|535.09|532.79|9
1734337780000|2024-12-16 08:29:40|535.12|532.82|535.19|532.89|535.19|532.89|535.1|532.8|15
1734337790000|2024-12-16 08:29:50|535.27|532.97|535.22|532.92|535.52|533.22|535.22|532.92|27
1734337800000|2024-12-16 08:30:00|535.31|533.01|535.42|533.12|535.48|533.18|535.12|532.82|24
1734337810000|2024-12-16 08:30:10|535.54|533.24|536.01|533.71|536.11|533.81|535.54|533.24|35
1734337820000|2024-12-16 08:30:20|535.93|533.63|536.08|533.78|536.1|533.8|535.86|533.56|32
1734337830000|2024-12-16 08:30:30|536.1|533.8|536.1|533.8|536.31|534.01|536.1|533.8|18
1734337840000|2024-12-16 08:30:40|536.12|533.82|536.31|534.01|536.31|534.01|536.11|533.81|21
1734337850000|2024-12-16 08:30:50|536.39|534.09|536.48|534.18|536.48|534.18|536.39|534.09|2
1734337890000|2024-12-16 08:31:30|536.53|534.23|536.56|534.26|536.56|534.26|536.53|534.23|2
1734337920000|2024-12-16 08:32:00|536.48|534.18|536.27|533.97|536.48|534.18|536.22|533.92|19
1734337930000|2024-12-16 08:32:10|536.28|533.98|536.39|534.09|536.44|534.14|536.28|533.98|25
1734337940000|2024-12-16 08:32:20|536.44|534.14|536.13|533.83|536.44|534.14|536.05|533.75|29
1734337950000|2024-12-16 08:32:30|536.11|533.81|536.24|533.94|536.28|533.98|536.04|533.74|24
1734337960000|2024-12-16 08:32:40|536.23|533.93|536.3|534|536.31|534.01|536.13|533.83|27
1734337970000|2024-12-16 08:32:50|536.27|533.97|536.21|533.91|536.39|534.09|536.2|533.9|18
1734337980000|2024-12-16 08:33:00|536.14|533.84|536.44|534.14|536.49|534.19|536.03|533.73|33
1734337990000|2024-12-16 08:33:10|536.43|534.13|536.4|534.1|536.54|534.24|536.36|534.06|26
1734338000000|2024-12-16 08:33:20|536.26|533.96|536.44|534.14|536.56|534.26|536.21|533.91|20
1734338010000|2024-12-16 08:33:30|536.45|534.15|536.13|533.83|536.48|534.18|536.08|533.78|22
1734338020000|2024-12-16 08:33:40|536.2|533.9|536.16|533.86|536.26|533.96|536.16|533.86|6
1734338030000|2024-12-16 08:33:50|536.08|533.78|536.38|534.08|536.47|534.17|536.08|533.78|18
1734338040000|2024-12-16 08:34:00|536.36|534.06|535.68|533.38|536.38|534.08|535.67|533.37|19
1734338050000|2024-12-16 08:34:10|535.64|533.34|536.23|533.93|536.23|533.93|535.63|533.33|31
1734338060000|2024-12-16 08:34:20|536.24|533.94|536.16|533.86|536.24|533.94|536.01|533.71|28
1734338070000|2024-12-16 08:34:30|536.17|533.87|535.9|533.6|536.17|533.87|535.82|533.52|26
1734338080000|2024-12-16 08:34:40|535.91|533.61|535.89|533.59|536.02|533.72|535.88|533.58|20
1734338090000|2024-12-16 08:34:50|535.95|533.65|535.52|533.22|536.04|533.74|535.52|533.22|36
1734338100000|2024-12-16 08:35:00|535.57|533.27|535.77|533.47|535.8|533.5|535.57|533.27|31
1734338110000|2024-12-16 08:35:10|535.74|533.44|535.57|533.27|535.74|533.44|535.43|533.13|29
1734338120000|2024-12-16 08:35:20|535.58|533.28|535.59|533.29|535.77|533.47|535.5|533.2|32
1734338130000|2024-12-16 08:35:30|535.63|533.33|535.74|533.44|535.82|533.52|535.49|533.19|25
1734338140000|2024-12-16 08:35:40|535.76|533.46|535.85|533.55|536.13|533.83|535.76|533.46|33
1734338150000|2024-12-16 08:35:50|535.86|533.56|536.13|533.83|536.13|533.83|535.86|533.56|23
1734338170000|2024-12-16 08:36:10|536.3|534|536.47|534.17|536.47|534.17|536.3|534|2
1734338180000|2024-12-16 08:36:20|536.51|534.21|536.56|534.26|536.56|534.26|536.51|534.21|2
1734338220000|2024-12-16 08:37:00|536.51|534.21|536.45|534.15|536.51|534.21|536.33|534.03|9
1734338230000|2024-12-16 08:37:10|536.46|534.16|536.53|534.23|536.53|534.23|536.39|534.09|29
1734338240000|2024-12-16 08:37:20|536.51|534.21|536.1|533.8|536.51|534.21|535.98|533.68|30
1734338250000|2024-12-16 08:37:30|536.13|533.83|536.1|533.8|536.27|533.97|536.07|533.77|27
1734338260000|2024-12-16 08:37:40|536.09|533.79|536.36|534.06|536.42|534.12|535.85|533.55|30
1734338270000|2024-12-16 08:37:50|536.38|534.08|536.41|534.11|536.46|534.16|536.31|534.01|22
1734338280000|2024-12-16 08:38:00|536.42|534.12|535.87|533.57|536.42|534.12|535.87|533.57|30
1734338290000|2024-12-16 08:38:10|535.88|533.58|535.97|533.67|536|533.7|535.88|533.58|34
1734338300000|2024-12-16 08:38:20|535.96|533.66|535.92|533.62|536.01|533.71|535.87|533.57|22
1734338310000|2024-12-16 08:38:30|535.98|533.68|536.17|533.87|536.26|533.96|535.75|533.45|27
1734338320000|2024-12-16 08:38:40|536.19|533.89|536.23|533.93|536.3|534|536.16|533.86|30
1734338330000|2024-12-16 08:38:50|536.22|533.92|535.78|533.48|536.22|533.92|535.78|533.48|26
1734338340000|2024-12-16 08:39:00|535.8|533.5|535.94|533.64|535.94|533.64|535.64|533.34|26
1734338350000|2024-12-16 08:39:10|535.95|533.65|535.91|533.61|536.01|533.71|535.84|533.54|29
1734338360000|2024-12-16 08:39:20|535.86|533.56|536.11|533.81|536.22|533.92|535.84|533.54|32
1734338370000|2024-12-16 08:39:30|536.12|533.82|536|533.7|536.12|533.82|535.86|533.56|30
1734338380000|2024-12-16 08:39:40|536.01|533.71|535.91|533.61|536.12|533.82|535.81|533.51|29
1734338390000|2024-12-16 08:39:50|535.92|533.62|535.9|533.6|536.07|533.77|535.89|533.59|21
1734338400000|2024-12-16 08:40:00|535.88|533.58|536.04|533.74|536.12|533.82|535.87|533.57|20
1734338410000|2024-12-16 08:40:10|536.05|533.75|535.98|533.68|536.05|533.75|535.88|533.58|33
1734338420000|2024-12-16 08:40:20|536.09|533.79|535.58|533.28|536.13|533.83|535.58|533.28|29
1734338430000|2024-12-16 08:40:30|535.61|533.31|535.87|533.57|535.89|533.59|535.49|533.19|28
1734338440000|2024-12-16 08:40:40|535.86|533.56|535.92|533.62|536.16|533.86|535.86|533.56|30
1734338450000|2024-12-16 08:40:50|535.95|533.65|535.94|533.64|536.04|533.74|535.92|533.62|34
1734338460000|2024-12-16 08:41:00|535.93|533.63|535.91|533.61|535.94|533.64|535.72|533.42|31
1734338470000|2024-12-16 08:41:10|535.88|533.58|535.85|533.55|535.9|533.6|535.71|533.41|27
1734338480000|2024-12-16 08:41:20|535.82|533.52|535.77|533.47|536.06|533.76|535.76|533.46|34
1734338490000|2024-12-16 08:41:30|535.78|533.48|535.77|533.47|535.95|533.65|535.75|533.45|24
1734338500000|2024-12-16 08:41:40|535.76|533.46|535.69|533.39|535.78|533.48|535.66|533.36|28
1734338510000|2024-12-16 08:41:50|535.68|533.38|535.68|533.38|535.71|533.41|535.59|533.29|32
1734338520000|2024-12-16 08:42:00|535.67|533.37|535.42|533.12|535.67|533.37|535.4|533.1|14
1734338530000|2024-12-16 08:42:10|535.47|533.17|535.44|533.14|535.6|533.3|535.4|533.1|9
1734338540000|2024-12-16 08:42:20|535.35|533.05|535.44|533.14|535.46|533.16|535.3|533|9
1734338550000|2024-12-16 08:42:30|535.33|533.03|535.39|533.09|535.39|533.09|535.33|533.03|4
1734338560000|2024-12-16 08:42:40|535.35|533.05|535.34|533.04|535.39|533.09|535.26|532.96|9
1734338570000|2024-12-16 08:42:50|535.37|533.07|535.51|533.21|535.51|533.21|535.37|533.07|4
1734338580000|2024-12-16 08:43:00|535.4|533.1|535.58|533.28|535.58|533.28|535.31|533.01|8
1734338590000|2024-12-16 08:43:10|535.62|533.32|535.41|533.11|535.69|533.39|535.3|533|15
1734338600000|2024-12-16 08:43:20|535.36|533.06|535.09|532.79|535.38|533.08|535.09|532.79|9
1734338610000|2024-12-16 08:43:30|535.08|532.78|535.08|532.78|535.08|532.78|535.08|532.78|1
1734338620000|2024-12-16 08:43:40|535.11|532.81|535.08|532.78|535.11|532.81|535.08|532.78|2
1734338640000|2024-12-16 08:44:00|535.18|532.88|535.18|532.88|535.21|532.91|535.08|532.78|20
1734338650000|2024-12-16 08:44:10|535.21|532.91|535.34|533.04|535.38|533.08|535.21|532.91|9
1734338660000|2024-12-16 08:44:20|535.27|532.97|535.11|532.81|535.33|533.03|535.09|532.79|12
1734338670000|2024-12-16 08:44:30|535.09|532.79|535.08|532.78|535.09|532.79|535.08|532.78|2
1734338710000|2024-12-16 08:45:10|535.05|532.75|534.46|532.16|535.05|532.75|534.46|532.16|4
1734338720000|2024-12-16 08:45:20|534.32|532.02|534.67|532.37|534.67|532.37|534.32|532.02|6
1734338730000|2024-12-16 08:45:30|534.56|532.26|534.31|532.01|534.64|532.34|534.31|532.01|8
1734338740000|2024-12-16 08:45:40|534.22|531.92|534.44|532.14|534.44|532.14|534.15|531.85|15
1734338750000|2024-12-16 08:45:50|534.47|532.17|534.6|532.3|534.61|532.31|534.39|532.09|17
1734338760000|2024-12-16 08:46:00|534.63|532.33|534.89|532.59|534.97|532.67|534.59|532.29|21
1734338770000|2024-12-16 08:46:10|534.79|532.49|534.85|532.55|534.88|532.58|534.71|532.41|11
1734338780000|2024-12-16 08:46:20|534.87|532.57|534.72|532.42|534.97|532.67|534.69|532.39|16
1734338790000|2024-12-16 08:46:30|534.71|532.41|534.71|532.41|534.81|532.51|534.58|532.28|20
1734338800000|2024-12-16 08:46:40|534.74|532.44|534.66|532.36|534.77|532.47|534.41|532.11|24
1734338810000|2024-12-16 08:46:50|534.68|532.38|534.36|532.06|534.68|532.38|534.3|532|24
1734338820000|2024-12-16 08:47:00|534.34|532.04|534.19|531.89|534.34|532.04|534.18|531.88|17
1734338830000|2024-12-16 08:47:10|534.21|531.91|534.11|531.81|534.21|531.91|534.03|531.73|26
1734338840000|2024-12-16 08:47:20|534.1|531.8|534.61|532.31|534.64|532.34|534.1|531.8|28
1734338850000|2024-12-16 08:47:30|534.62|532.32|534.79|532.49|534.82|532.52|534.54|532.24|30
1734338860000|2024-12-16 08:47:40|534.75|532.45|534.97|532.67|534.97|532.67|534.62|532.32|22
1734338870000|2024-12-16 08:47:50|535.21|532.91|535.46|533.16|535.46|533.16|535.21|532.91|2
1734338880000|2024-12-16 08:48:00|535.47|533.17|535.49|533.19|535.49|533.19|535.47|533.17|2
1734338890000|2024-12-16 08:48:10|535.46|533.16|535.28|532.98|535.46|533.16|535.28|532.98|12
1734338900000|2024-12-16 08:48:20|535.29|532.99|535.42|533.12|535.46|533.16|535.29|532.99|29
1734338910000|2024-12-16 08:48:30|535.38|533.08|535.23|532.93|535.4|533.1|535.22|532.92|21
1734338920000|2024-12-16 08:48:40|535.25|532.95|535.16|532.86|535.34|533.04|535.15|532.85|22
1734338930000|2024-12-16 08:48:50|535.18|532.88|535.29|532.99|535.34|533.04|535.1|532.8|23
1734338940000|2024-12-16 08:49:00|535.32|533.02|534.99|532.69|535.34|533.04|534.97|532.67|32
1734338950000|2024-12-16 08:49:10|534.98|532.68|534.86|532.56|534.98|532.68|534.67|532.37|32
1734338960000|2024-12-16 08:49:20|534.82|532.52|534.94|532.64|535|532.7|534.81|532.51|20
1734338970000|2024-12-16 08:49:30|534.97|532.67|534.75|532.45|535.01|532.71|534.7|532.4|26
1734338980000|2024-12-16 08:49:40|534.76|532.46|534.79|532.49|535.04|532.74|534.75|532.45|24
1734338990000|2024-12-16 08:49:50|534.81|532.51|534.98|532.68|534.99|532.69|534.79|532.49|23
1734339000000|2024-12-16 08:50:00|534.97|532.67|534.96|532.66|535.08|532.78|534.94|532.64|26
1734339010000|2024-12-16 08:50:10|534.95|532.65|534.34|532.04|534.96|532.66|534.34|532.04|22
1734339020000|2024-12-16 08:50:20|534.22|531.92|534.21|531.91|534.26|531.96|534.21|531.91|5
1734339030000|2024-12-16 08:50:30|534.28|531.98|534.42|532.12|534.44|532.14|534.28|531.98|14
1734339040000|2024-12-16 08:50:40|534.34|532.04|534.51|532.21|534.54|532.24|534.34|532.04|32
1734339050000|2024-12-16 08:50:50|534.52|532.22|534.37|532.07|534.71|532.41|534.31|532.01|19
1734339060000|2024-12-16 08:51:00|534.39|532.09|534.75|532.45|534.75|532.45|534.36|532.06|28
1734339070000|2024-12-16 08:51:10|534.68|532.38|534.74|532.44|534.75|532.45|534.57|532.27|19
1734339080000|2024-12-16 08:51:20|534.72|532.42|534.75|532.45|534.75|532.45|534.72|532.42|3
1734339090000|2024-12-16 08:51:30|534.81|532.51|534.97|532.67|534.97|532.67|534.81|532.51|4
1734339110000|2024-12-16 08:51:50|535.07|532.77|535.17|532.87|535.17|532.87|535.07|532.77|2
1734339120000|2024-12-16 08:52:00|535.09|532.79|535.11|532.81|535.17|532.87|535|532.7|16
1734339130000|2024-12-16 08:52:10|535.1|532.8|535.17|532.87|535.17|532.87|535.1|532.8|5
1734339140000|2024-12-16 08:52:20|535.11|532.81|535.1|532.8|535.15|532.85|535.1|532.8|6
1734339150000|2024-12-16 08:52:30|535.12|532.82|535.17|532.87|535.17|532.87|535.12|532.82|3
1734339160000|2024-12-16 08:52:40|535.12|532.82|534.8|532.5|535.12|532.82|534.8|532.5|18
1734339170000|2024-12-16 08:52:50|534.75|532.45|534.95|532.65|535.02|532.72|534.75|532.45|8
1734339180000|2024-12-16 08:53:00|535.02|532.72|535.12|532.82|535.12|532.82|534.87|532.57|24
1734339190000|2024-12-16 08:53:10|535.02|532.72|534.94|532.64|535.13|532.83|534.94|532.64|11
1734339200000|2024-12-16 08:53:20|534.87|532.57|534.97|532.67|535.03|532.73|534.84|532.54|10
1734339210000|2024-12-16 08:53:30|534.89|532.59|534.62|532.32|534.93|532.63|534.6|532.3|13
1734339220000|2024-12-16 08:53:40|534.63|532.33|534.82|532.52|534.84|532.54|534.62|532.32|22
1734339230000|2024-12-16 08:53:50|534.84|532.54|534.84|532.54|534.87|532.57|534.69|532.39|19
1734339240000|2024-12-16 08:54:00|534.86|532.56|534.8|532.5|534.86|532.56|534.77|532.47|25
1734339250000|2024-12-16 08:54:10|534.81|532.51|534.96|532.66|534.96|532.66|534.71|532.41|20
1734339260000|2024-12-16 08:54:20|534.84|532.54|534.84|532.54|534.9|532.6|534.78|532.48|9
1734339270000|2024-12-16 08:54:30|534.74|532.44|534.46|532.16|534.74|532.44|534.34|532.04|24
1734339280000|2024-12-16 08:54:40|534.38|532.08|534.05|531.75|534.46|532.16|534.05|531.75|17
1734339290000|2024-12-16 08:54:50|534.06|531.76|534.13|531.83|534.23|531.93|534.06|531.76|12
1734339300000|2024-12-16 08:55:00|534.06|531.76|534.37|532.07|534.39|532.09|534.06|531.76|28
1734339310000|2024-12-16 08:55:10|534.39|532.09|534.65|532.35|534.65|532.35|534.35|532.05|18
1734339320000|2024-12-16 08:55:20|534.68|532.38|534.88|532.58|534.88|532.58|534.6|532.3|25
1734339330000|2024-12-16 08:55:30|534.86|532.56|534.7|532.4|534.86|532.56|534.64|532.34|24
1734339340000|2024-12-16 08:55:40|534.69|532.39|534.35|532.05|534.72|532.42|534.33|532.03|26
1734339350000|2024-12-16 08:55:50|534.49|532.19|534.71|532.41|534.73|532.43|534.45|532.15|28
1734339360000|2024-12-16 08:56:00|534.69|532.39|534.59|532.29|534.69|532.39|534.58|532.28|20
1734339370000|2024-12-16 08:56:10|534.5|532.2|534.41|532.11|534.5|532.2|534.26|531.96|27
1734339380000|2024-12-16 08:56:20|534.4|532.1|534.51|532.21|534.53|532.23|534.37|532.07|26
1734339390000|2024-12-16 08:56:30|534.5|532.2|534.58|532.28|534.58|532.28|534.48|532.18|24
1734339400000|2024-12-16 08:56:40|534.59|532.29|534.63|532.33|534.81|532.51|534.59|532.29|28
1734339410000|2024-12-16 08:56:50|534.62|532.32|534.67|532.37|534.81|532.51|534.57|532.27|24
1734339420000|2024-12-16 08:57:00|534.66|532.36|534.54|532.24|534.71|532.41|534.54|532.24|24
1734339430000|2024-12-16 08:57:10|534.5|532.2|534.64|532.34|534.76|532.46|534.5|532.2|29
1734339440000|2024-12-16 08:57:20|534.62|532.32|534.93|532.63|534.98|532.68|534.6|532.3|26
1734339450000|2024-12-16 08:57:30|534.92|532.62|534.77|532.47|534.98|532.68|534.75|532.45|29
1734339460000|2024-12-16 08:57:40|534.85|532.55|534.98|532.68|534.98|532.68|534.83|532.53|11
1734339470000|2024-12-16 08:57:50|534.89|532.59|534.95|532.65|534.97|532.67|534.89|532.59|5
1734339480000|2024-12-16 08:58:00|534.98|532.68|534.78|532.48|534.98|532.68|534.75|532.45|18
1734339490000|2024-12-16 08:58:10|534.85|532.55|534.96|532.66|534.96|532.66|534.81|532.51|18
1734339500000|2024-12-16 08:58:20|534.98|532.68|534.98|532.68|534.98|532.68|534.98|532.68|1
1734339610000|2024-12-16 09:00:10|535.07|532.77|535.17|532.87|535.17|532.87|535.07|532.77|2
1734339620000|2024-12-16 09:00:20|535.22|532.92|535.28|532.98|535.28|532.98|535.22|532.92|2
1734339630000|2024-12-16 09:00:30|535.31|533.01|535.77|533.47|535.77|533.47|535.31|533.01|7
1734339660000|2024-12-16 09:01:00|535.68|533.38|535.54|533.24|535.68|533.38|535.54|533.24|15
1734339670000|2024-12-16 09:01:10|535.52|533.22|535.37|533.07|535.59|533.29|535.34|533.04|33
1734339680000|2024-12-16 09:01:20|535.3|533|535.55|533.25|535.56|533.26|535.22|532.92|25
1734339690000|2024-12-16 09:01:30|535.54|533.24|535.36|533.06|535.55|533.25|535.29|532.99|31
1734339700000|2024-12-16 09:01:40|535.3|533|535.15|532.85|535.38|533.08|535.07|532.77|34
1734339710000|2024-12-16 09:01:50|535.17|532.87|535.62|533.32|535.7|533.4|535.17|532.87|31
1734339720000|2024-12-16 09:02:00|535.6|533.3|535.73|533.43|535.77|533.47|535.5|533.2|31
1734339730000|2024-12-16 09:02:10|535.72|533.42|535.64|533.34|535.73|533.43|535.49|533.19|30
1734339740000|2024-12-16 09:02:20|535.61|533.31|535.64|533.34|535.72|533.42|535.45|533.15|22
1734339750000|2024-12-16 09:02:30|535.69|533.39|535.73|533.43|535.74|533.44|535.46|533.16|36
1734339760000|2024-12-16 09:02:40|535.74|533.44|535.77|533.47|535.77|533.47|535.65|533.35|15
1734339770000|2024-12-16 09:02:50|535.66|533.36|535.77|533.47|535.77|533.47|535.66|533.36|5
1734339790000|2024-12-16 09:03:10|535.96|533.66|536.15|533.85|536.15|533.85|535.96|533.66|2
1734339800000|2024-12-16 09:03:20|536.29|533.99|536.66|534.36|536.66|534.36|536.29|533.99|11
1734339820000|2024-12-16 09:03:40|536.56|534.26|536.41|534.11|536.56|534.26|536.41|534.11|3
1734339830000|2024-12-16 09:03:50|536.39|534.09|536.25|533.95|536.44|534.14|536.11|533.81|20
1734339840000|2024-12-16 09:04:00|536.22|533.92|536.37|534.07|536.37|534.07|536.04|533.74|29
1734339850000|2024-12-16 09:04:10|536.35|534.05|536.38|534.08|536.56|534.26|536.34|534.04|26
1734339860000|2024-12-16 09:04:20|536.34|534.04|536.63|534.33|536.66|534.36|536.34|534.04|13
1734339870000|2024-12-16 09:04:30|536.59|534.29|536.5|534.2|536.63|534.33|536.45|534.15|17
1734339880000|2024-12-16 09:04:40|536.48|534.18|536.47|534.17|536.54|534.24|536.36|534.06|26
1734339890000|2024-12-16 09:04:50|536.41|534.11|536.03|533.73|536.41|534.11|536.03|533.73|22
1734339900000|2024-12-16 09:05:00|536.02|533.72|536.08|533.78|536.14|533.84|535.6|533.3|37
1734339910000|2024-12-16 09:05:10|536.11|533.81|536.2|533.9|536.29|533.99|536.11|533.81|8
1734339920000|2024-12-16 09:05:20|536.21|533.91|536.29|533.99|536.29|533.99|536.14|533.84|8
1734339930000|2024-12-16 09:05:30|536.24|533.94|536.09|533.79|536.24|533.94|536.07|533.77|17
1734339940000|2024-12-16 09:05:40|536.05|533.75|535.48|533.18|536.05|533.75|535.47|533.17|32
1734339950000|2024-12-16 09:05:50|535.49|533.19|535.37|533.07|535.49|533.19|535.25|532.95|31
1734339960000|2024-12-16 09:06:00|535.31|533.01|535.5|533.2|535.67|533.37|535.3|533|33
1734339970000|2024-12-16 09:06:10|535.44|533.14|535.45|533.15|535.45|533.15|534.95|532.65|30
1734339980000|2024-12-16 09:06:20|535.44|533.14|535.07|532.77|535.48|533.18|535.06|532.76|35
1734339990000|2024-12-16 09:06:30|535.06|532.76|534.63|532.33|535.06|532.76|534.61|532.31|34
1734340000000|2024-12-16 09:06:40|534.62|532.32|534.43|532.13|534.66|532.36|534.42|532.12|18
1734340010000|2024-12-16 09:06:50|534.42|532.12|534.66|532.36|534.71|532.41|534.36|532.06|28
1734340020000|2024-12-16 09:07:00|534.67|532.37|534.65|532.35|534.96|532.66|534.64|532.34|34
1734340030000|2024-12-16 09:07:10|534.69|532.39|534.67|532.37|534.89|532.59|534.65|532.35|30
1734340040000|2024-12-16 09:07:20|534.72|532.42|535.3|533|535.3|533|534.72|532.42|25
1734340050000|2024-12-16 09:07:30|535.29|532.99|535.78|533.48|536.2|533.9|535.27|532.97|35
1734340060000|2024-12-16 09:07:40|535.82|533.52|536.29|533.99|536.29|533.99|535.82|533.52|25
1734340070000|2024-12-16 09:07:50|536.23|533.93|536.58|534.28|536.58|534.28|536.15|533.85|10
1734340090000|2024-12-16 09:08:10|536.49|534.19|536.58|534.28|536.58|534.28|536.49|534.19|10
1734340100000|2024-12-16 09:08:20|536.62|534.32|536.66|534.36|536.66|534.36|536.62|534.32|2
1734340110000|2024-12-16 09:08:30|536.61|534.31|536.66|534.36|536.66|534.36|536.56|534.26|10
1734340120000|2024-12-16 09:08:40|536.54|534.24|536.58|534.28|536.63|534.33|536.54|534.24|6
1734340130000|2024-12-16 09:08:50|536.6|534.3|536.56|534.26|536.66|534.36|536.5|534.2|17
1734340140000|2024-12-16 09:09:00|536.55|534.25|536.12|533.82|536.55|534.25|536.05|533.75|33
1734340150000|2024-12-16 09:09:10|536.1|533.8|536.51|534.21|536.6|534.3|536.09|533.79|29
1734340160000|2024-12-16 09:09:20|536.52|534.22|536.44|534.14|536.66|534.36|536.39|534.09|29
1734340170000|2024-12-16 09:09:30|536.39|534.09|536.08|533.78|536.49|534.19|536|533.7|32
1734340180000|2024-12-16 09:09:40|536.02|533.72|536.12|533.82|536.14|533.84|535.87|533.57|31
1734340190000|2024-12-16 09:09:50|536|533.7|535.69|533.39|536.06|533.76|535.66|533.36|27
1734340200000|2024-12-16 09:10:00|535.7|533.4|535.59|533.29|535.83|533.53|535.43|533.13|27
1734340210000|2024-12-16 09:10:10|535.56|533.26|535.5|533.2|535.56|533.26|535.21|532.91|32
1734340220000|2024-12-16 09:10:20|535.49|533.19|535.01|532.71|535.52|533.22|535|532.7|33
1734340230000|2024-12-16 09:10:30|535.02|532.72|534.5|532.2|535.05|532.75|534.42|532.12|32
1734340240000|2024-12-16 09:10:40|534.55|532.25|534.76|532.46|534.77|532.47|534.5|532.2|27
1734340250000|2024-12-16 09:10:50|534.79|532.49|534.67|532.37|534.84|532.54|534.54|532.24|30
1734340260000|2024-12-16 09:11:00|534.7|532.4|535.03|532.73|535.05|532.75|534.7|532.4|16
1734340270000|2024-12-16 09:11:10|535.04|532.74|535.01|532.71|535.08|532.78|534.87|532.57|27
1734340280000|2024-12-16 09:11:20|535.02|532.72|534.95|532.65|535.07|532.77|534.87|532.57|29
1734340290000|2024-12-16 09:11:30|534.99|532.69|535.16|532.86|535.17|532.87|534.97|532.67|23
1734340300000|2024-12-16 09:11:40|535.15|532.85|535.48|533.18|535.5|533.2|535.15|532.85|31
1734340310000|2024-12-16 09:11:50|535.49|533.19|535.19|532.89|535.5|533.2|535.16|532.86|20
1734340320000|2024-12-16 09:12:00|535.18|532.88|534.97|532.67|535.18|532.88|534.87|532.57|36
1734340330000|2024-12-16 09:12:10|534.95|532.65|534.8|532.5|534.97|532.67|534.78|532.48|27
1734340340000|2024-12-16 09:12:20|534.81|532.51|534.59|532.29|534.93|532.63|534.59|532.29|33
1734340350000|2024-12-16 09:12:30|534.57|532.27|534.35|532.05|534.57|532.27|534.3|532|29
1734340360000|2024-12-16 09:12:40|534.37|532.07|534.22|531.92|534.39|532.09|534.17|531.87|27
1734340370000|2024-12-16 09:12:50|534.2|531.9|534.19|531.89|534.28|531.98|534.12|531.82|25
1734340380000|2024-12-16 09:13:00|534.18|531.88|534.23|531.93|534.36|532.06|534.1|531.8|25
1734340390000|2024-12-16 09:13:10|534.26|531.96|534.54|532.24|534.55|532.25|534.23|531.93|26
1734340400000|2024-12-16 09:13:20|534.55|532.25|534.31|532.01|534.55|532.25|534.29|531.99|29
1734340410000|2024-12-16 09:13:30|534.29|531.99|534.5|532.2|534.5|532.2|534.22|531.92|11
1734340420000|2024-12-16 09:13:40|534.61|532.31|534.39|532.09|534.68|532.38|534.36|532.06|25
1734340430000|2024-12-16 09:13:50|534.44|532.14|534.53|532.23|534.54|532.24|534.34|532.04|25
1734340440000|2024-12-16 09:14:00|534.48|532.18|534.51|532.21|534.56|532.26|534.41|532.11|28
1734340450000|2024-12-16 09:14:10|534.5|532.2|534.17|531.87|534.51|532.21|534.17|531.87|33
1734340460000|2024-12-16 09:14:20|534.18|531.88|534.24|531.94|534.25|531.95|534.16|531.86|19
1734340470000|2024-12-16 09:14:30|534.23|531.93|534.23|531.93|534.27|531.97|534.18|531.88|21
1734340480000|2024-12-16 09:14:40|534.22|531.92|534.56|532.26|534.58|532.28|534.22|531.92|17
1734340490000|2024-12-16 09:14:50|534.5|532.2|534.33|532.03|534.5|532.2|534.3|532|23
1734340500000|2024-12-16 09:15:00|534.3|532|534.26|531.96|534.48|532.18|534.19|531.89|30
1734340510000|2024-12-16 09:15:10|534.3|532|534.21|531.91|534.32|532.02|534.18|531.88|28
1734340520000|2024-12-16 09:15:20|534.22|531.92|534.08|531.78|534.26|531.96|533.99|531.69|29
1734340530000|2024-12-16 09:15:30|534.09|531.79|534.15|531.85|534.31|532.01|534.02|531.72|21
1734340540000|2024-12-16 09:15:40|534.16|531.86|534.17|531.87|534.3|532|534.15|531.85|30
1734340550000|2024-12-16 09:15:50|534.13|531.83|534.48|532.18|534.48|532.18|534.06|531.76|30
1734340560000|2024-12-16 09:16:00|534.49|532.19|534.19|531.89|534.5|532.2|534.14|531.84|30
1734340570000|2024-12-16 09:16:10|534.21|531.91|534.14|531.84|534.21|531.91|533.99|531.69|32
1734340580000|2024-12-16 09:16:20|534.15|531.85|534.29|531.99|534.43|532.13|534.15|531.85|34
1734340590000|2024-12-16 09:16:30|534.33|532.03|534.16|531.86|534.45|532.15|534.05|531.75|32
1734340600000|2024-12-16 09:16:40|534.11|531.81|533.99|531.69|534.11|531.81|533.99|531.69|22
1734340610000|2024-12-16 09:16:50|534.01|531.71|534.01|531.71|534.16|531.86|534.01|531.71|30
1734340620000|2024-12-16 09:17:00|534.03|531.73|534.14|531.84|534.19|531.89|533.99|531.69|21
1734340630000|2024-12-16 09:17:10|534.08|531.78|534.1|531.8|534.32|532.02|534.07|531.77|31
1734340640000|2024-12-16 09:17:20|534.15|531.85|534.25|531.95|534.37|532.07|534.04|531.74|32
1734340650000|2024-12-16 09:17:30|534.21|531.91|533.99|531.69|534.21|531.91|533.99|531.69|18
1734340700000|2024-12-16 09:18:20|534.09|531.79|534.63|532.33|534.63|532.33|534.09|531.79|15
1734340710000|2024-12-16 09:18:30|534.64|532.34|534.65|532.35|534.65|532.35|534.37|532.07|27
1734340720000|2024-12-16 09:18:40|534.68|532.38|534.77|532.47|534.77|532.47|534.68|532.38|3
1734340730000|2024-12-16 09:18:50|534.85|532.55|534.85|532.55|534.85|532.55|534.85|532.55|1
1734340740000|2024-12-16 09:19:00|534.81|532.51|534.61|532.31|534.82|532.52|534.57|532.27|18
1734340750000|2024-12-16 09:19:10|534.66|532.36|534.68|532.38|534.81|532.51|534.58|532.28|34
1734340760000|2024-12-16 09:19:20|534.69|532.39|534.5|532.2|534.85|532.55|534.37|532.07|29
1734340770000|2024-12-16 09:19:30|534.49|532.19|534.62|532.32|534.64|532.34|534.46|532.16|26
1734340780000|2024-12-16 09:19:40|534.61|532.31|534.35|532.05|534.64|532.34|534.34|532.04|28
1734340790000|2024-12-16 09:19:50|534.36|532.06|534.68|532.38|534.72|532.42|534.33|532.03|26
1734340800000|2024-12-16 09:20:00|534.61|532.31|533.99|531.69|534.63|532.33|533.99|531.69|29
1734340810000|2024-12-16 09:20:10|534.02|531.72|534.02|531.72|534.29|531.99|534.02|531.72|20
1734340820000|2024-12-16 09:20:20|534.03|531.73|534.12|531.82|534.22|531.92|534.03|531.73|24
1734340830000|2024-12-16 09:20:30|534.06|531.76|533.99|531.69|534.07|531.77|533.99|531.69|5
1734340850000|2024-12-16 09:20:50|534.03|531.73|534.15|531.85|534.15|531.85|533.99|531.69|10
1734340860000|2024-12-16 09:21:00|534.07|531.77|534.28|531.98|534.28|531.98|534.07|531.77|6
1734340880000|2024-12-16 09:21:20|534.66|532.36|534.91|532.61|534.91|532.61|534.66|532.36|5
1734340890000|2024-12-16 09:21:30|534.96|532.66|535.38|533.08|535.38|533.08|534.96|532.66|8
1734340900000|2024-12-16 09:21:40|535.28|532.98|535.31|533.01|535.34|533.04|535.12|532.82|18
1734340910000|2024-12-16 09:21:50|535.35|533.05|535.38|533.08|535.38|533.08|535.16|532.86|25
1734340930000|2024-12-16 09:22:10|535.42|533.12|535.63|533.33|535.63|533.33|535.42|533.12|4
1734340940000|2024-12-16 09:22:20|535.81|533.51|535.81|533.51|535.81|533.51|535.81|533.51|1
1734340950000|2024-12-16 09:22:30|535.85|533.55|536.06|533.76|536.06|533.76|535.85|533.55|4
1734340980000|2024-12-16 09:23:00|536.09|533.79|536.54|534.24|536.54|534.24|536.09|533.79|20
1734340990000|2024-12-16 09:23:10|536.53|534.23|536.47|534.17|536.54|534.24|536.35|534.05|22
1734341000000|2024-12-16 09:23:20|536.49|534.19|536.52|534.22|536.52|534.22|536.34|534.04|27
1734341010000|2024-12-16 09:23:30|536.54|534.24|536.54|534.24|536.54|534.24|536.54|534.24|1
1734341030000|2024-12-16 09:23:50|536.44|534.14|536.38|534.08|536.44|534.14|536.37|534.07|4
1734341040000|2024-12-16 09:24:00|536.34|534.04|536.54|534.24|536.54|534.24|536.34|534.04|13
1734341090000|2024-12-16 09:24:50|536.44|534.14|536.54|534.24|536.54|534.24|536.42|534.12|11
1734341130000|2024-12-16 09:25:30|536.47|534.17|536.19|533.89|536.47|534.17|536.18|533.88|13
1734341140000|2024-12-16 09:25:40|536.18|533.88|536.37|534.07|536.44|534.14|536.12|533.82|27
1734341150000|2024-12-16 09:25:50|536.39|534.09|536.61|534.31|536.61|534.31|536.2|533.9|22
1734341160000|2024-12-16 09:26:00|536.62|534.32|536.46|534.16|536.68|534.38|536.42|534.12|21
1734341170000|2024-12-16 09:26:10|536.43|534.13|536.02|533.72|536.43|534.13|536.02|533.72|18
1734341180000|2024-12-16 09:26:20|536.01|533.71|536.18|533.88|536.18|533.88|535.93|533.63|21
1734341190000|2024-12-16 09:26:30|536.22|533.92|535.99|533.69|536.28|533.98|535.99|533.69|27
1734341200000|2024-12-16 09:26:40|536|533.7|535.92|533.62|536|533.7|535.82|533.52|24
1734341210000|2024-12-16 09:26:50|535.9|533.6|535.9|533.6|535.93|533.63|535.78|533.48|23
1734341220000|2024-12-16 09:27:00|535.89|533.59|535.91|533.61|535.91|533.61|535.78|533.48|23
1734341230000|2024-12-16 09:27:10|535.9|533.6|535.56|533.26|535.92|533.62|535.54|533.24|21
1734341240000|2024-12-16 09:27:20|535.55|533.25|535.72|533.42|535.72|533.42|535.55|533.25|19
1734341250000|2024-12-16 09:27:30|535.78|533.48|535.57|533.27|535.78|533.48|535.51|533.21|18
1734341260000|2024-12-16 09:27:40|535.56|533.26|535.71|533.41|535.71|533.41|535.52|533.22|27
1734341270000|2024-12-16 09:27:50|535.7|533.4|535.57|533.27|535.7|533.4|535.57|533.27|12
1734341280000|2024-12-16 09:28:00|535.61|533.31|535.48|533.18|535.61|533.31|535.48|533.18|16
1734341290000|2024-12-16 09:28:10|535.51|533.21|535.54|533.24|535.54|533.24|535.48|533.18|10
1734341300000|2024-12-16 09:28:20|535.56|533.26|535.65|533.35|535.72|533.42|535.54|533.24|24
1734341310000|2024-12-16 09:28:30|535.63|533.33|535.71|533.41|535.78|533.48|535.54|533.24|24
1734341320000|2024-12-16 09:28:40|535.7|533.4|535.45|533.15|535.7|533.4|535.44|533.14|17
1734341330000|2024-12-16 09:28:50|535.44|533.14|535.9|533.6|535.9|533.6|535.41|533.11|32
1734341340000|2024-12-16 09:29:00|535.89|533.59|535.69|533.39|535.91|533.61|535.69|533.39|26
1734341350000|2024-12-16 09:29:10|535.7|533.4|535.16|532.86|535.7|533.4|535.12|532.82|25
1734341360000|2024-12-16 09:29:20|535.17|532.87|535.11|532.81|535.31|533.01|535.07|532.77|25
1734341370000|2024-12-16 09:29:30|535.1|532.8|534.85|532.55|535.1|532.8|534.68|532.38|27
1734341380000|2024-12-16 09:29:40|534.92|532.62|535.27|532.97|535.42|533.12|534.92|532.62|32
1734341390000|2024-12-16 09:29:50|535.31|533.01|535.07|532.77|535.34|533.04|535.02|532.72|27
1734341400000|2024-12-16 09:30:00|535.12|532.82|535.03|532.73|535.17|532.87|534.89|532.59|31
1734341410000|2024-12-16 09:30:10|535.14|532.84|535.03|532.73|535.25|532.95|534.98|532.68|27
1734341420000|2024-12-16 09:30:20|535.04|532.74|535.34|533.04|535.34|533.04|535.04|532.74|27
1734341430000|2024-12-16 09:30:30|535.36|533.06|535.47|533.17|535.59|533.29|535.34|533.04|29
1734341440000|2024-12-16 09:30:40|535.42|533.12|535.64|533.34|535.64|533.34|535.3|533|24
1734341450000|2024-12-16 09:30:50|535.59|533.29|535.64|533.34|535.64|533.34|535.57|533.27|8
1734341460000|2024-12-16 09:31:00|535.55|533.25|535.64|533.34|535.64|533.34|535.55|533.25|8
1734341480000|2024-12-16 09:31:20|535.73|533.43|535.82|533.52|535.82|533.52|535.73|533.43|2
1734341490000|2024-12-16 09:31:30|535.73|533.43|535.76|533.46|535.76|533.46|535.73|533.43|2
1734341500000|2024-12-16 09:31:40|535.82|533.52|535.82|533.52|535.82|533.52|535.82|533.52|1
1734341510000|2024-12-16 09:31:50|535.85|533.55|535.89|533.59|535.89|533.59|535.85|533.55|2
1734341520000|2024-12-16 09:32:00|535.81|533.51|535.81|533.51|535.81|533.51|535.81|533.51|1
1734341530000|2024-12-16 09:32:10|535.79|533.49|535.89|533.59|535.89|533.59|535.72|533.42|25
1734341560000|2024-12-16 09:32:40|535.92|533.62|535.95|533.65|535.95|533.65|535.92|533.62|2
1734341570000|2024-12-16 09:32:50|536.1|533.8|536.1|533.8|536.1|533.8|536.1|533.8|1
1734341580000|2024-12-16 09:33:00|536.12|533.82|536.21|533.91|536.21|533.91|536.12|533.82|2
1734341600000|2024-12-16 09:33:20|536.3|534|536.56|534.26|536.56|534.26|536.3|534|3
1734341610000|2024-12-16 09:33:30|536.67|534.37|536.78|534.48|536.78|534.48|536.67|534.37|2
1734341660000|2024-12-16 09:34:20|536.83|534.53|536.92|534.62|536.92|534.62|536.83|534.53|2
1734341680000|2024-12-16 09:34:40|536.86|534.56|536.92|534.62|536.92|534.62|536.81|534.51|6
1734341690000|2024-12-16 09:34:50|536.88|534.58|536.79|534.49|536.9|534.6|536.79|534.49|7
1734341700000|2024-12-16 09:35:00|536.78|534.48|536.5|534.2|536.92|534.62|536.39|534.09|28
1734341710000|2024-12-16 09:35:10|536.43|534.13|536.41|534.11|536.56|534.26|536.38|534.08|27
1734341720000|2024-12-16 09:35:20|536.42|534.12|536.22|533.92|536.54|534.24|536.12|533.82|28
1734341730000|2024-12-16 09:35:30|536.23|533.93|536.13|533.83|536.26|533.96|536.06|533.76|28
1734341740000|2024-12-16 09:35:40|536.12|533.82|535.98|533.68|536.18|533.88|535.95|533.65|26
1734341750000|2024-12-16 09:35:50|536.04|533.74|536.05|533.75|536.19|533.89|535.93|533.63|29
1734341760000|2024-12-16 09:36:00|536.04|533.74|535.92|533.62|536.04|533.74|535.82|533.52|29
1734341770000|2024-12-16 09:36:10|535.89|533.59|536.13|533.83|536.24|533.94|535.81|533.51|29
1734341780000|2024-12-16 09:36:20|536.14|533.84|536.4|534.1|536.43|534.13|536.11|533.81|26
1734341790000|2024-12-16 09:36:30|536.41|534.11|536.36|534.06|536.43|534.13|536.3|534|12
1734341800000|2024-12-16 09:36:40|536.35|534.05|536.36|534.06|536.41|534.11|536.29|533.99|24
1734341810000|2024-12-16 09:36:50|536.35|534.05|536.22|533.92|536.36|534.06|536.2|533.9|28
1734341820000|2024-12-16 09:37:00|536.18|533.88|536.31|534.01|536.31|534.01|536.09|533.79|25
1734341830000|2024-12-16 09:37:10|536.28|533.98|536.43|534.13|536.43|534.13|536.28|533.98|9
1734341840000|2024-12-16 09:37:20|536.35|534.05|536.4|534.1|536.43|534.13|536.35|534.05|12
1734341850000|2024-12-16 09:37:30|536.39|534.09|536.4|534.1|536.43|534.13|536.38|534.08|10
1734341860000|2024-12-16 09:37:40|536.38|534.08|536.3|534|536.38|534.08|536.27|533.97|15
1734341870000|2024-12-16 09:37:50|536.29|533.99|536.43|534.13|536.43|534.13|536.28|533.98|18
1734341880000|2024-12-16 09:38:00|536.32|534.02|536.19|533.89|536.32|534.02|536.08|533.78|22
1734341890000|2024-12-16 09:38:10|536.17|533.87|536.31|534.01|536.37|534.07|535.99|533.69|30
1734341900000|2024-12-16 09:38:20|536.3|534|536.25|533.95|536.3|534|536.18|533.88|30
1734341910000|2024-12-16 09:38:30|536.27|533.97|536.43|534.13|536.43|534.13|536.27|533.97|10
1734341920000|2024-12-16 09:38:40|536.38|534.08|536.21|533.91|536.38|534.08|536.17|533.87|17
1734341930000|2024-12-16 09:38:50|536.17|533.87|536.04|533.74|536.22|533.92|536.03|533.73|32
1734341940000|2024-12-16 09:39:00|536.03|533.73|535.98|533.68|536.1|533.8|535.92|533.62|30
1734341950000|2024-12-16 09:39:10|536.07|533.77|536.26|533.96|536.36|534.06|536.03|533.73|32
1734341960000|2024-12-16 09:39:20|536.27|533.97|536.43|534.13|536.43|534.13|536.27|533.97|22
1734341970000|2024-12-16 09:39:30|536.4|534.1|536.38|534.08|536.4|534.1|536.25|533.95|19
1734341980000|2024-12-16 09:39:40|536.37|534.07|536.37|534.07|536.43|534.13|536.32|534.02|21
1734341990000|2024-12-16 09:39:50|536.39|534.09|536.43|534.13|536.43|534.13|536.39|534.09|10
1734342000000|2024-12-16 09:40:00|536.4|534.1|536.23|533.93|536.4|534.1|536.15|533.85|17
1734342010000|2024-12-16 09:40:10|536.24|533.94|536.43|534.13|536.43|534.13|536.19|533.89|14
1734342030000|2024-12-16 09:40:30|536.37|534.07|536.26|533.96|536.38|534.08|536.22|533.92|17
1734342040000|2024-12-16 09:40:40|536.29|533.99|536.43|534.13|536.43|534.13|536.22|533.92|20
1734342060000|2024-12-16 09:41:00|536.37|534.07|536.43|534.13|536.43|534.13|536.37|534.07|4
1734342110000|2024-12-16 09:41:50|536.34|534.04|536.43|534.13|536.43|534.13|536.34|534.04|7
1734342120000|2024-12-16 09:42:00|536.39|534.09|536.33|534.03|536.42|534.12|536.26|533.96|27
1734342130000|2024-12-16 09:42:10|536.34|534.04|536.37|534.07|536.41|534.11|536.31|534.01|19
1734342140000|2024-12-16 09:42:20|536.36|534.06|536.09|533.79|536.36|534.06|536.06|533.76|22
1734342150000|2024-12-16 09:42:30|536.1|533.8|536.19|533.89|536.2|533.9|536.04|533.74|27
1734342160000|2024-12-16 09:42:40|536.17|533.87|536.11|533.81|536.19|533.89|536|533.7|26
1734342170000|2024-12-16 09:42:50|536.15|533.85|536.06|533.76|536.15|533.85|535.89|533.59|22
1734342180000|2024-12-16 09:43:00|536.08|533.78|536.21|533.91|536.36|534.06|536.03|533.73|28
1734342190000|2024-12-16 09:43:10|536.17|533.87|536.38|534.08|536.38|534.08|536.12|533.82|28
1734342200000|2024-12-16 09:43:20|536.39|534.09|536.43|534.13|536.43|534.13|536.39|534.09|12
1734342240000|2024-12-16 09:44:00|536.41|534.11|536.43|534.13|536.43|534.13|536.41|534.11|7
1734342300000|2024-12-16 09:45:00|536.39|534.09|536.43|534.13|536.43|534.13|536.39|534.09|3
1734342310000|2024-12-16 09:45:10|536.39|534.09|536.39|534.09|536.39|534.09|536.39|534.09|1
1734342320000|2024-12-16 09:45:20|536.4|534.1|536.39|534.09|536.43|534.13|536.39|534.09|16
1734342330000|2024-12-16 09:45:30|536.36|534.06|536.36|534.06|536.36|534.06|536.36|534.06|1
1734342340000|2024-12-16 09:45:40|535.82|533.52|535.88|533.58|535.91|533.61|535.62|533.32|10
1734342350000|2024-12-16 09:45:50|535.91|533.61|535.83|533.53|535.91|533.61|535.64|533.34|24
1734342360000|2024-12-16 09:46:00|535.85|533.55|536.06|533.76|536.21|533.91|535.85|533.55|27
1734342370000|2024-12-16 09:46:10|536.13|533.83|535.87|533.57|536.16|533.86|535.84|533.54|27
1734342380000|2024-12-16 09:46:20|535.88|533.58|535.6|533.3|535.92|533.62|535.6|533.3|22
1734342390000|2024-12-16 09:46:30|535.59|533.29|535.64|533.34|535.67|533.37|535.39|533.09|27
1734342400000|2024-12-16 09:46:40|535.66|533.36|535.52|533.22|535.69|533.39|535.52|533.22|26
1734342410000|2024-12-16 09:46:50|535.5|533.2|535.39|533.09|535.5|533.2|535.31|533.01|28
1734342420000|2024-12-16 09:47:00|535.4|533.1|535.35|533.05|535.4|533.1|534.99|532.69|32
1734342430000|2024-12-16 09:47:10|535.33|533.03|535.5|533.2|535.51|533.21|535.23|532.93|36
1734342440000|2024-12-16 09:47:20|535.55|533.25|535.6|533.3|535.74|533.44|535.52|533.22|22
1734342450000|2024-12-16 09:47:30|535.63|533.33|535.58|533.28|535.63|533.33|535.41|533.11|23
1734342460000|2024-12-16 09:47:40|535.57|533.27|535.83|533.53|535.88|533.58|535.53|533.23|21
1734342470000|2024-12-16 09:47:50|535.86|533.56|535.77|533.47|535.86|533.56|535.74|533.44|27
1734342480000|2024-12-16 09:48:00|535.76|533.46|535.88|533.58|535.88|533.58|535.56|533.26|22
1734342490000|2024-12-16 09:48:10|535.83|533.53|535.84|533.54|535.85|533.55|535.83|533.53|4
1734342500000|2024-12-16 09:48:20|535.82|533.52|535.88|533.58|535.88|533.58|535.79|533.49|19
1734342510000|2024-12-16 09:48:30|535.78|533.48|535.73|533.43|535.81|533.51|535.72|533.42|11
1734342520000|2024-12-16 09:48:40|535.74|533.44|535.71|533.41|535.75|533.45|535.63|533.33|25
1734342530000|2024-12-16 09:48:50|535.66|533.36|535.27|532.97|535.66|533.36|535.27|532.97|26
1734342540000|2024-12-16 09:49:00|535.25|532.95|535.63|533.33|535.67|533.37|535.22|532.92|29
1734342550000|2024-12-16 09:49:10|535.64|533.34|535.77|533.47|535.88|533.58|535.64|533.34|24
1734342560000|2024-12-16 09:49:20|535.83|533.53|535.88|533.58|535.88|533.58|535.83|533.53|6
1734342580000|2024-12-16 09:49:40|536.13|533.83|536.13|533.83|536.13|533.83|536.13|533.83|1
1734342610000|2024-12-16 09:50:10|536.1|533.8|536.07|533.77|536.1|533.8|535.99|533.69|11
1734342620000|2024-12-16 09:50:20|536.06|533.76|535.96|533.66|536.07|533.77|535.82|533.52|25
1734342630000|2024-12-16 09:50:30|535.95|533.65|535.83|533.53|535.95|533.65|535.83|533.53|17
1734342640000|2024-12-16 09:50:40|535.86|533.56|536.12|533.82|536.13|533.83|535.84|533.54|27
1734342650000|2024-12-16 09:50:50|536.11|533.81|536.01|533.71|536.13|533.83|536.01|533.71|22
1734342660000|2024-12-16 09:51:00|536.05|533.75|536.08|533.78|536.13|533.83|535.94|533.64|24
1734342670000|2024-12-16 09:51:10|536.1|533.8|535.93|533.63|536.1|533.8|535.89|533.59|21
1734342680000|2024-12-16 09:51:20|535.96|533.66|536.12|533.82|536.13|533.83|535.96|533.66|19
1734342690000|2024-12-16 09:51:30|536.13|533.83|536.13|533.83|536.13|533.83|536.1|533.8|8
1734342700000|2024-12-16 09:51:40|536.08|533.78|536.05|533.75|536.08|533.78|535.9|533.6|14
1734342710000|2024-12-16 09:51:50|536.03|533.73|536.01|533.71|536.13|533.83|536|533.7|23
1734342720000|2024-12-16 09:52:00|536|533.7|535.5|533.2|536|533.7|535.5|533.2|32
1734342730000|2024-12-16 09:52:10|535.51|533.21|535.36|533.06|535.53|533.23|535.27|532.97|32
1734342740000|2024-12-16 09:52:20|535.37|533.07|535.39|533.09|535.46|533.16|535.24|532.94|25
1734342750000|2024-12-16 09:52:30|535.38|533.08|534.95|532.65|535.38|533.08|534.95|532.65|27
1734342760000|2024-12-16 09:52:40|534.86|532.56|534.79|532.49|534.97|532.67|534.75|532.45|26
1734342770000|2024-12-16 09:52:50|534.8|532.5|534.63|532.33|534.8|532.5|534.63|532.33|19
1734342780000|2024-12-16 09:53:00|534.64|532.34|534.63|532.33|534.86|532.56|534.63|532.33|31
1734342790000|2024-12-16 09:53:10|534.64|532.34|534.87|532.57|534.88|532.58|534.51|532.21|34
1734342800000|2024-12-16 09:53:20|534.86|532.56|534.78|532.48|534.91|532.61|534.77|532.47|27
1734342810000|2024-12-16 09:53:30|534.6|532.3|535.12|532.82|535.12|532.82|534.6|532.3|29
1734342820000|2024-12-16 09:53:40|535.13|532.83|535.26|532.96|535.28|532.98|535.12|532.82|27
1734342830000|2024-12-16 09:53:50|535.21|532.91|535.33|533.03|535.33|533.03|535.2|532.9|15
1734342840000|2024-12-16 09:54:00|535.28|532.98|535.16|532.86|535.28|532.98|535.14|532.84|23
1734342850000|2024-12-16 09:54:10|535.21|532.91|535.23|532.93|535.26|532.96|535.18|532.88|25
1734342860000|2024-12-16 09:54:20|535.22|532.92|535.23|532.93|535.26|532.96|535.14|532.84|30
1734342870000|2024-12-16 09:54:30|535.26|532.96|534.97|532.67|535.26|532.96|534.94|532.64|19
1734342880000|2024-12-16 09:54:40|534.98|532.68|535.19|532.89|535.19|532.89|534.84|532.54|25
1734342890000|2024-12-16 09:54:50|535.16|532.86|535.15|532.85|535.16|532.86|535.08|532.78|23
1734342900000|2024-12-16 09:55:00|535.16|532.86|534.74|532.44|535.16|532.86|534.73|532.43|23
1734342910000|2024-12-16 09:55:10|534.75|532.45|534.68|532.38|534.93|532.63|534.68|532.38|26
1734342920000|2024-12-16 09:55:20|534.7|532.4|534.77|532.47|534.8|532.5|534.68|532.38|23
1734342930000|2024-12-16 09:55:30|534.76|532.46|534.7|532.4|534.76|532.46|534.68|532.38|15
1734342940000|2024-12-16 09:55:40|534.67|532.37|534.49|532.19|534.68|532.38|534.47|532.17|17
1734342950000|2024-12-16 09:55:50|534.52|532.22|534.67|532.37|534.68|532.38|534.51|532.21|25
1734342960000|2024-12-16 09:56:00|534.66|532.36|534.42|532.12|534.67|532.37|534.29|531.99|26
1734342970000|2024-12-16 09:56:10|534.41|532.11|534.65|532.35|534.66|532.36|534.41|532.11|16
1734342980000|2024-12-16 09:56:20|534.64|532.34|534.47|532.17|534.64|532.34|534.47|532.17|18
1734342990000|2024-12-16 09:56:30|534.48|532.18|534.44|532.14|534.54|532.24|534.43|532.13|20
1734343000000|2024-12-16 09:56:40|534.41|532.11|534.16|531.86|534.42|532.12|534.1|531.8|24
1734343010000|2024-12-16 09:56:50|534.23|531.93|534.45|532.15|534.45|532.15|534.22|531.92|25
1734343020000|2024-12-16 09:57:00|534.46|532.16|534.37|532.07|534.48|532.18|534.33|532.03|29
1734343030000|2024-12-16 09:57:10|534.33|532.03|534.22|531.92|534.39|532.09|534.22|531.92|24
1734343040000|2024-12-16 09:57:20|534.23|531.93|534.04|531.74|534.29|531.99|534.04|531.74|22
1734343050000|2024-12-16 09:57:30|534.05|531.75|534.01|531.71|534.06|531.76|533.99|531.69|9
1734343060000|2024-12-16 09:57:40|534.05|531.75|534.05|531.75|534.2|531.9|534.05|531.75|24
1734343070000|2024-12-16 09:57:50|534.04|531.74|534.08|531.78|534.09|531.79|534.01|531.71|15
1734343080000|2024-12-16 09:58:00|534.11|531.81|534.44|532.14|534.46|532.16|534.11|531.81|21
1734343090000|2024-12-16 09:58:10|534.46|532.16|534.3|532|534.52|532.22|534.28|531.98|25
1734343100000|2024-12-16 09:58:20|534.29|531.99|534.25|531.95|534.29|531.99|534.24|531.94|12
1734343110000|2024-12-16 09:58:30|534.24|531.94|534.26|531.96|534.3|532|534.14|531.84|23
1734343120000|2024-12-16 09:58:40|534.27|531.97|534.06|531.76|534.3|532|534.06|531.76|21
1734343130000|2024-12-16 09:58:50|534.05|531.75|534.02|531.72|534.05|531.75|533.99|531.69|22
1734343140000|2024-12-16 09:59:00|534.04|531.74|534|531.7|534.11|531.81|534|531.7|22
1734343150000|2024-12-16 09:59:10|534.01|531.71|533.99|531.69|534.06|531.76|533.99|531.69|14
1734343210000|2024-12-16 10:00:10|534.06|531.76|534.12|531.82|534.15|531.85|534.06|531.76|10
1734343220000|2024-12-16 10:00:20|534.09|531.79|534.14|531.84|534.16|531.86|534.05|531.75|25
1734343230000|2024-12-16 10:00:30|534.15|531.85|534.01|531.71|534.15|531.85|534.01|531.71|18
1734343240000|2024-12-16 10:00:40|534|531.7|533.99|531.69|534|531.7|533.99|531.69|2
1734343290000|2024-12-16 10:01:30|533.88|531.58|533.23|530.93|533.88|531.58|533.21|530.91|6
1734343300000|2024-12-16 10:01:40|533.22|530.92|533.21|530.91|533.23|530.93|533.21|530.91|4
1734343320000|2024-12-16 10:02:00|533.28|530.98|533.23|530.93|533.28|530.98|533.23|530.93|7
1734343330000|2024-12-16 10:02:10|533.22|530.92|533.21|530.91|533.24|530.94|533.21|530.91|7
1734343340000|2024-12-16 10:02:20|533.29|530.99|533.35|531.05|533.35|531.05|533.29|530.99|4
1734343350000|2024-12-16 10:02:30|533.34|531.04|533.77|531.47|533.77|531.47|533.34|531.04|30
1734343360000|2024-12-16 10:02:40|533.76|531.46|533.59|531.29|533.76|531.46|533.53|531.23|21
1734343370000|2024-12-16 10:02:50|533.6|531.3|533.96|531.66|533.99|531.69|533.59|531.29|21
1734343380000|2024-12-16 10:03:00|533.95|531.65|533.78|531.48|533.97|531.67|533.7|531.4|25
1734343390000|2024-12-16 10:03:10|533.8|531.5|534.03|531.73|534.03|531.73|533.72|531.42|30
1734343400000|2024-12-16 10:03:20|534.07|531.77|534.07|531.77|534.12|531.82|534.03|531.73|10
1734343410000|2024-12-16 10:03:30|534.03|531.73|534.06|531.76|534.09|531.79|533.96|531.66|23
1734343420000|2024-12-16 10:03:40|534.07|531.77|533.81|531.51|534.08|531.78|533.77|531.47|27
1734343430000|2024-12-16 10:03:50|533.79|531.49|532.93|530.63|533.79|531.49|532.93|530.63|15
1734343450000|2024-12-16 10:04:10|532.98|530.68|533|530.7|533.14|530.84|532.98|530.68|26
1734343460000|2024-12-16 10:04:20|533.01|530.71|533.19|530.89|533.22|530.92|533.01|530.71|30
1734343470000|2024-12-16 10:04:30|533.17|530.87|532.93|530.63|533.2|530.9|532.93|530.63|13
1734343480000|2024-12-16 10:04:40|532.95|530.65|533.14|530.84|533.14|530.84|532.95|530.65|12
1734343490000|2024-12-16 10:04:50|533.21|530.91|533.09|530.79|533.26|530.96|533.06|530.76|24
1734343500000|2024-12-16 10:05:00|533.1|530.8|533.04|530.74|533.21|530.91|533.04|530.74|18
1734343510000|2024-12-16 10:05:10|533.03|530.73|532.93|530.63|533.03|530.73|532.93|530.63|6
1734343520000|2024-12-16 10:05:20|532.88|530.58|532.88|530.58|532.88|530.58|532.87|530.57|3
1734343530000|2024-12-16 10:05:30|532.86|530.56|532.81|530.51|532.86|530.56|532.81|530.51|3
1734343550000|2024-12-16 10:05:50|532.74|530.44|532.66|530.36|532.74|530.44|532.66|530.36|3
1734343560000|2024-12-16 10:06:00|532.65|530.35|532.11|529.81|532.65|530.35|532.09|529.79|9
1734343570000|2024-12-16 10:06:10|532.09|529.79|531.95|529.65|532.12|529.82|531.78|529.48|25
1734343580000|2024-12-16 10:06:20|531.92|529.62|532.38|530.08|532.42|530.12|531.92|529.62|25
1734343590000|2024-12-16 10:06:30|532.4|530.1|532.72|530.42|532.81|530.51|532.38|530.08|31
1734343600000|2024-12-16 10:06:40|532.71|530.41|533.19|530.89|533.22|530.92|532.71|530.41|31
1734343610000|2024-12-16 10:06:50|533.2|530.9|533.34|531.04|533.34|531.04|533.19|530.89|11
1734343620000|2024-12-16 10:07:00|533.49|531.19|533.55|531.25|533.9|531.6|533.49|531.19|27
1734343630000|2024-12-16 10:07:10|533.54|531.24|533.3|531|533.58|531.28|533.23|530.93|29
1734343640000|2024-12-16 10:07:20|533.36|531.06|532.82|530.52|533.36|531.06|532.68|530.38|33
1734343650000|2024-12-16 10:07:30|532.81|530.51|532.81|530.51|533.04|530.74|532.79|530.49|32
1734343660000|2024-12-16 10:07:40|532.8|530.5|532.68|530.38|532.8|530.5|532.52|530.22|25
1734343670000|2024-12-16 10:07:50|532.65|530.35|532.55|530.25|532.68|530.38|532.4|530.1|29
1734343680000|2024-12-16 10:08:00|532.56|530.26|532.45|530.15|532.67|530.37|532.45|530.15|26
1734343690000|2024-12-16 10:08:10|532.46|530.16|532.39|530.09|532.58|530.28|532.33|530.03|30
1734343700000|2024-12-16 10:08:20|532.28|529.98|532.48|530.18|532.52|530.22|532.19|529.89|22
1734343710000|2024-12-16 10:08:30|532.51|530.21|532.39|530.09|532.56|530.26|532.38|530.08|18
1734343720000|2024-12-16 10:08:40|532.4|530.1|532.21|529.91|532.4|530.1|532.21|529.91|29
1734343730000|2024-12-16 10:08:50|532.2|529.9|532|529.7|532.23|529.93|531.87|529.57|19
1734343740000|2024-12-16 10:09:00|532.01|529.71|531.92|529.62|532.03|529.73|531.88|529.58|30
1734343750000|2024-12-16 10:09:10|531.94|529.64|531.64|529.34|531.94|529.64|531.6|529.3|23
1734343760000|2024-12-16 10:09:20|531.68|529.38|531.63|529.33|531.87|529.57|531.62|529.32|28
1734343770000|2024-12-16 10:09:30|531.67|529.37|531.86|529.56|531.89|529.59|531.65|529.35|23
1734343780000|2024-12-16 10:09:40|531.88|529.58|531.68|529.38|531.89|529.59|531.63|529.33|31
1734343790000|2024-12-16 10:09:50|531.67|529.37|532.06|529.76|532.06|529.76|531.67|529.37|19
1734343800000|2024-12-16 10:10:00|532.1|529.8|532.04|529.74|532.17|529.87|531.97|529.67|22
1734343810000|2024-12-16 10:10:10|532|529.7|531.94|529.64|532|529.7|531.65|529.35|25
1734343820000|2024-12-16 10:10:20|531.95|529.65|532.06|529.76|532.08|529.78|531.94|529.64|17
1734343830000|2024-12-16 10:10:30|532.05|529.75|532.17|529.87|532.17|529.87|532|529.7|19
1734343840000|2024-12-16 10:10:40|532.16|529.86|532.04|529.74|532.16|529.86|532|529.7|27
1734343850000|2024-12-16 10:10:50|532.03|529.73|532.07|529.77|532.12|529.82|531.94|529.64|32
1734343860000|2024-12-16 10:11:00|532.06|529.76|531.51|529.21|532.07|529.77|531.51|529.21|32
1734343870000|2024-12-16 10:11:10|531.5|529.2|531.51|529.21|531.57|529.27|531.4|529.1|18
1734343880000|2024-12-16 10:11:20|531.53|529.23|531.92|529.62|531.93|529.63|531.47|529.17|17
1734343900000|2024-12-16 10:11:40|531.93|529.63|531.98|529.68|532.05|529.75|531.92|529.62|21
1734343910000|2024-12-16 10:11:50|531.99|529.69|531.92|529.62|531.99|529.69|531.92|529.62|15
1734343920000|2024-12-16 10:12:00|531.94|529.64|531.91|529.61|532.03|529.73|531.88|529.58|21
1734343930000|2024-12-16 10:12:10|531.94|529.64|531.64|529.34|531.94|529.64|531.63|529.33|29
1734343940000|2024-12-16 10:12:20|531.61|529.31|531.58|529.28|531.61|529.31|531.41|529.11|29
1734343950000|2024-12-16 10:12:30|531.62|529.32|531.89|529.59|531.89|529.59|531.62|529.32|29
1734343960000|2024-12-16 10:12:40|531.86|529.56|532.09|529.79|532.09|529.79|531.82|529.52|31
1734343970000|2024-12-16 10:12:50|532.06|529.76|532.01|529.71|532.17|529.87|531.95|529.65|22
1734343980000|2024-12-16 10:13:00|531.94|529.64|531.87|529.57|531.94|529.64|531.62|529.32|28
1734343990000|2024-12-16 10:13:10|531.79|529.49|531.58|529.28|531.81|529.51|531.53|529.23|25
1734344000000|2024-12-16 10:13:20|531.55|529.25|531.8|529.5|531.8|529.5|531.52|529.22|30
1734344010000|2024-12-16 10:13:30|531.75|529.45|531.58|529.28|531.84|529.54|531.58|529.28|30
1734344020000|2024-12-16 10:13:40|531.54|529.24|531.52|529.22|531.61|529.31|531.42|529.12|29
1734344030000|2024-12-16 10:13:50|531.51|529.21|531.49|529.19|531.65|529.35|531.49|529.19|18
1734344040000|2024-12-16 10:14:00|531.47|529.17|531.44|529.14|531.61|529.31|531.43|529.13|21
1734344050000|2024-12-16 10:14:10|531.51|529.21|531.53|529.23|531.6|529.3|531.42|529.12|31
1734344060000|2024-12-16 10:14:20|531.59|529.29|531.49|529.19|531.59|529.29|531.47|529.17|22
1734344070000|2024-12-16 10:14:30|531.53|529.23|531.58|529.28|531.66|529.36|531.52|529.22|28
1734344080000|2024-12-16 10:14:40|531.57|529.27|531.83|529.53|531.86|529.56|531.5|529.2|29
1734344090000|2024-12-16 10:14:50|531.82|529.52|531.51|529.21|531.9|529.6|531.47|529.17|27
1734344100000|2024-12-16 10:15:00|531.56|529.26|531.65|529.35|531.81|529.51|531.55|529.25|25
1734344110000|2024-12-16 10:15:10|531.64|529.34|531.58|529.28|531.81|529.51|531.54|529.24|30
1734344120000|2024-12-16 10:15:20|531.55|529.25|531.62|529.32|531.62|529.32|531.47|529.17|19
1734344130000|2024-12-16 10:15:30|531.58|529.28|531.65|529.35|531.75|529.45|531.56|529.26|20
1734344140000|2024-12-16 10:15:40|531.66|529.36|531.87|529.57|531.9|529.6|531.66|529.36|21
1734344150000|2024-12-16 10:15:50|531.88|529.58|531.76|529.46|531.9|529.6|531.72|529.42|32
1734344160000|2024-12-16 10:16:00|531.73|529.43|531.59|529.29|531.73|529.43|531.59|529.29|19
1734344170000|2024-12-16 10:16:10|531.57|529.27|531.54|529.24|531.74|529.44|531.52|529.22|27
1734344180000|2024-12-16 10:16:20|531.53|529.23|531.37|529.07|531.54|529.24|531.36|529.06|14
1734344190000|2024-12-16 10:16:30|531.38|529.08|531.74|529.44|531.82|529.52|531.38|529.08|24
1734344200000|2024-12-16 10:16:40|531.64|529.34|531.52|529.22|531.7|529.4|531.51|529.21|31
1734344210000|2024-12-16 10:16:50|531.51|529.21|531.72|529.42|531.72|529.42|531.46|529.16|25
1734344220000|2024-12-16 10:17:00|531.69|529.39|531.84|529.54|531.91|529.61|531.69|529.39|25
1734344230000|2024-12-16 10:17:10|531.85|529.55|531.77|529.47|531.88|529.58|531.7|529.4|25
1734344240000|2024-12-16 10:17:20|531.78|529.48|531.79|529.49|531.89|529.59|531.66|529.36|25
1734344250000|2024-12-16 10:17:30|531.81|529.51|531.66|529.36|531.89|529.59|531.6|529.3|30
1734344260000|2024-12-16 10:17:40|531.63|529.33|531.8|529.5|531.8|529.5|531.55|529.25|25
1734344270000|2024-12-16 10:17:50|531.79|529.49|531.76|529.46|531.81|529.51|531.72|529.42|16
1734344280000|2024-12-16 10:18:00|531.77|529.47|531.36|529.06|531.81|529.51|531.36|529.06|17
1734344310000|2024-12-16 10:18:30|531.26|528.96|531.16|528.86|531.26|528.96|531.16|528.86|2
1734344340000|2024-12-16 10:19:00|531.21|528.91|531.28|528.98|531.29|528.99|531.16|528.86|10
1734344350000|2024-12-16 10:19:10|531.22|528.92|531.28|528.98|531.36|529.06|531.22|528.92|24
1734344360000|2024-12-16 10:19:20|531.31|529.01|531.16|528.86|531.34|529.04|531.16|528.86|7
1734344370000|2024-12-16 10:19:30|531.22|528.92|531.39|529.09|531.39|529.09|531.22|528.92|17
1734344380000|2024-12-16 10:19:40|531.47|529.17|531.55|529.25|531.55|529.25|531.47|529.17|7
1734344390000|2024-12-16 10:19:50|531.51|529.21|531.55|529.25|531.55|529.25|531.51|529.21|6
1734344400000|2024-12-16 10:20:00|531.52|529.22|531.3|529|531.52|529.22|531.29|528.99|19
1734344410000|2024-12-16 10:20:10|531.21|528.91|531.16|528.86|531.25|528.95|531.16|528.86|7
1734344440000|2024-12-16 10:20:40|531.25|528.95|531.2|528.9|531.31|529.01|531.19|528.89|17
1734344450000|2024-12-16 10:20:50|531.21|528.91|531.53|529.23|531.55|529.25|531.19|528.89|22
1734344460000|2024-12-16 10:21:00|531.55|529.25|531.5|529.2|531.55|529.25|531.49|529.19|20
1734344470000|2024-12-16 10:21:10|531.48|529.18|531.34|529.04|531.5|529.2|531.22|528.92|29
1734344480000|2024-12-16 10:21:20|531.36|529.06|531.36|529.06|531.51|529.21|531.3|529|26
1734344490000|2024-12-16 10:21:30|531.4|529.1|531.2|528.9|531.43|529.13|531.18|528.88|26
1734344500000|2024-12-16 10:21:40|531.21|528.91|531.55|529.25|531.55|529.25|531.19|528.89|22
1734344510000|2024-12-16 10:21:50|531.51|529.21|531.5|529.2|531.55|529.25|531.44|529.14|13
1734344520000|2024-12-16 10:22:00|531.49|529.19|531.27|528.97|531.49|529.19|531.24|528.94|30
1734344530000|2024-12-16 10:22:10|531.24|528.94|531.11|528.81|531.24|528.94|531.11|528.81|14
1734344560000|2024-12-16 10:22:40|531.15|528.85|531.15|528.85|531.16|528.86|531.14|528.84|8
1734344570000|2024-12-16 10:22:50|531.13|528.83|531.11|528.81|531.13|528.83|531.11|528.81|9
1734344580000|2024-12-16 10:23:00|531.12|528.82|531.11|528.81|531.17|528.87|531.11|528.81|8
1734344590000|2024-12-16 10:23:10|530.89|528.59|530.64|528.34|530.89|528.59|530.6|528.3|5
1734344600000|2024-12-16 10:23:20|530.71|528.41|531.25|528.95|531.25|528.95|530.69|528.39|27
1734344610000|2024-12-16 10:23:30|531.39|529.09|530.91|528.61|531.39|529.09|530.9|528.6|23
1734344620000|2024-12-16 10:23:40|530.9|528.6|531.07|528.77|531.08|528.78|530.9|528.6|19
1734344630000|2024-12-16 10:23:50|531.06|528.76|531.25|528.95|531.37|529.07|531.06|528.76|20
1734344640000|2024-12-16 10:24:00|531.24|528.94|531.02|528.72|531.24|528.94|531.02|528.72|24
1734344650000|2024-12-16 10:24:10|530.92|528.62|530.98|528.68|531.18|528.88|530.84|528.54|30
1734344660000|2024-12-16 10:24:20|530.99|528.69|530.68|528.38|530.99|528.69|530.61|528.31|25
1734344670000|2024-12-16 10:24:30|530.72|528.42|530.68|528.38|530.72|528.42|530.5|528.2|26
1734344680000|2024-12-16 10:24:40|530.65|528.35|530.68|528.38|530.68|528.38|530.49|528.19|32
1734344690000|2024-12-16 10:24:50|530.65|528.35|530.79|528.49|530.79|528.49|530.59|528.29|18
1734344700000|2024-12-16 10:25:00|530.84|528.54|530.6|528.3|530.88|528.58|530.6|528.3|28
1734344710000|2024-12-16 10:25:10|530.66|528.36|530.62|528.32|530.69|528.39|530.46|528.16|30
1734344720000|2024-12-16 10:25:20|530.58|528.28|530.86|528.56|530.95|528.65|530.51|528.21|28
1734344730000|2024-12-16 10:25:30|530.85|528.55|530.98|528.68|530.99|528.69|530.73|528.43|28
1734344740000|2024-12-16 10:25:40|531|528.7|530.95|528.65|531|528.7|530.93|528.63|17
1734344750000|2024-12-16 10:25:50|530.98|528.68|531|528.7|531|528.7|530.95|528.65|11
1734344760000|2024-12-16 10:26:00|531.02|528.72|531.18|528.88|531.18|528.88|531.02|528.72|2
1734344770000|2024-12-16 10:26:10|531.41|529.11|531.41|529.11|531.41|529.11|531.41|529.11|1
1734344780000|2024-12-16 10:26:20|531.45|529.15|531.52|529.22|531.52|529.22|531.45|529.15|2
1734344830000|2024-12-16 10:27:10|531.44|529.14|531.51|529.21|531.51|529.21|531.44|529.14|5
1734344840000|2024-12-16 10:27:20|531.52|529.22|531.52|529.22|531.52|529.22|531.52|529.22|1
1734344850000|2024-12-16 10:27:30|531.49|529.19|531.52|529.22|531.52|529.22|531.49|529.19|3
1734344860000|2024-12-16 10:27:40|531.51|529.21|531.52|529.22|531.52|529.22|531.5|529.2|5
1734344880000|2024-12-16 10:28:00|531.48|529.18|531.43|529.13|531.52|529.22|531.43|529.13|14
1734344890000|2024-12-16 10:28:10|531.44|529.14|531.52|529.22|531.52|529.22|531.34|529.04|19
1734344900000|2024-12-16 10:28:20|531.44|529.14|531.52|529.22|531.52|529.22|531.43|529.13|8
1734344910000|2024-12-16 10:28:30|531.46|529.16|531.52|529.22|531.52|529.22|531.4|529.1|10
1734344920000|2024-12-16 10:28:40|531.43|529.13|531.52|529.22|531.52|529.22|531.42|529.12|8
1734344930000|2024-12-16 10:28:50|531.42|529.12|531.41|529.11|531.51|529.21|531.33|529.03|13
1734344940000|2024-12-16 10:29:00|531.42|529.12|531.11|528.81|531.42|529.12|531.11|528.81|19
1734344950000|2024-12-16 10:29:10|531.12|528.82|530.99|528.69|531.24|528.94|530.97|528.67|24
1734344960000|2024-12-16 10:29:20|530.95|528.65|531|528.7|531.09|528.79|530.94|528.64|20
1734344970000|2024-12-16 10:29:30|531.03|528.73|531.14|528.84|531.15|528.85|530.98|528.68|21
1734344980000|2024-12-16 10:29:40|531.15|528.85|530.95|528.65|531.16|528.86|530.95|528.65|24
1734344990000|2024-12-16 10:29:50|530.93|528.63|530.72|528.42|530.93|528.63|530.64|528.34|36
1734345000000|2024-12-16 10:30:00|530.74|528.44|530.75|528.45|530.8|528.5|530.52|528.22|24
1734345010000|2024-12-16 10:30:10|530.77|528.47|530.79|528.49|530.93|528.63|530.73|528.43|29
1734345020000|2024-12-16 10:30:20|530.77|528.47|530.71|528.41|530.85|528.55|530.69|528.39|25
1734345030000|2024-12-16 10:30:30|530.74|528.44|530.86|528.56|530.9|528.6|530.69|528.39|22
1734345040000|2024-12-16 10:30:40|530.88|528.58|531.21|528.91|531.21|528.91|530.83|528.53|17
1734345070000|2024-12-16 10:31:10|531.27|528.97|531.61|529.31|531.61|529.31|531.27|528.97|5
1734345090000|2024-12-16 10:31:30|531.64|529.34|531.94|529.64|531.94|529.64|531.64|529.34|3
1734345100000|2024-12-16 10:31:40|532.02|529.72|532.1|529.8|532.11|529.81|532.02|529.72|3
1734345110000|2024-12-16 10:31:50|532.05|529.75|532.11|529.81|532.11|529.81|532.04|529.74|12
1734345120000|2024-12-16 10:32:00|532.08|529.78|532.1|529.8|532.1|529.8|532|529.7|13
1734345130000|2024-12-16 10:32:10|532.07|529.77|532.11|529.81|532.11|529.81|532.05|529.75|9
1734345140000|2024-12-16 10:32:20|532.05|529.75|532.05|529.75|532.09|529.79|532.05|529.75|5
1734345150000|2024-12-16 10:32:30|532.11|529.81|532|529.7|532.11|529.81|532|529.7|17
1734345160000|2024-12-16 10:32:40|532.03|529.73|532.11|529.81|532.11|529.81|532|529.7|7
1734345170000|2024-12-16 10:32:50|532.07|529.77|532.05|529.75|532.11|529.81|532.04|529.74|15
1734345180000|2024-12-16 10:33:00|532.04|529.74|532.03|529.73|532.04|529.74|532|529.7|14
1734345190000|2024-12-16 10:33:10|532.01|529.71|532.11|529.81|532.11|529.81|532|529.7|9
1734345200000|2024-12-16 10:33:20|532.07|529.77|532.11|529.81|532.11|529.81|532.04|529.74|14
1734345210000|2024-12-16 10:33:30|532.06|529.76|532.11|529.81|532.11|529.81|532.06|529.76|3
1734345220000|2024-12-16 10:33:40|532.07|529.77|532.11|529.81|532.11|529.81|532.07|529.77|2
1734345230000|2024-12-16 10:33:50|532.05|529.75|532.11|529.81|532.11|529.81|531.94|529.64|10
1734345240000|2024-12-16 10:34:00|532.07|529.77|532.11|529.81|532.11|529.81|532.01|529.71|19
1734345260000|2024-12-16 10:34:20|532.16|529.86|532.21|529.91|532.21|529.91|532.16|529.86|2
1734345280000|2024-12-16 10:34:40|532.36|530.06|532.44|530.14|532.52|530.22|532.36|530.06|5
1734345290000|2024-12-16 10:34:50|532.49|530.19|532.39|530.09|532.52|530.22|532.39|530.09|21
1734345300000|2024-12-16 10:35:00|532.4|530.1|532.52|530.22|532.52|530.22|532.4|530.1|16
1734345310000|2024-12-16 10:35:10|532.55|530.25|532.59|530.29|532.59|530.29|532.55|530.25|2
1734345320000|2024-12-16 10:35:20|532.57|530.27|532.59|530.29|532.59|530.29|532.54|530.24|3
1734345330000|2024-12-16 10:35:30|532.6|530.3|532.66|530.36|532.66|530.36|532.6|530.3|2
1734345340000|2024-12-16 10:35:40|532.76|530.46|533.04|530.74|533.04|530.74|532.76|530.46|4
1734345350000|2024-12-16 10:35:50|532.99|530.69|532.89|530.59|533.04|530.74|532.89|530.59|13
1734345360000|2024-12-16 10:36:00|532.93|530.63|532.78|530.48|533.04|530.74|532.76|530.46|33
1734345370000|2024-12-16 10:36:10|532.76|530.46|532.62|530.32|532.76|530.46|532.5|530.2|23
1734345380000|2024-12-16 10:36:20|532.63|530.33|532.84|530.54|532.84|530.54|532.57|530.27|26
1734345390000|2024-12-16 10:36:30|532.88|530.58|533.04|530.74|533.04|530.74|532.88|530.58|4
1734345400000|2024-12-16 10:36:40|533.02|530.72|532.78|530.48|533.02|530.72|532.78|530.48|17
1734345410000|2024-12-16 10:36:50|532.79|530.49|532.62|530.32|532.81|530.51|532.62|530.32|24
1734345420000|2024-12-16 10:37:00|532.64|530.34|533.04|530.74|533.04|530.74|532.63|530.33|25
1734345430000|2024-12-16 10:37:10|533|530.7|533.04|530.74|533.04|530.74|532.96|530.66|8
1734345480000|2024-12-16 10:38:00|532.99|530.69|533.04|530.74|533.04|530.74|532.98|530.68|9
1734345500000|2024-12-16 10:38:20|533.01|530.71|532.92|530.62|533.04|530.74|532.91|530.61|19
1734345510000|2024-12-16 10:38:30|532.91|530.61|533.04|530.74|533.04|530.74|532.87|530.57|26
1734345520000|2024-12-16 10:38:40|533.01|530.71|532.73|530.43|533.04|530.74|532.67|530.37|24
1734345530000|2024-12-16 10:38:50|532.75|530.45|532.87|530.57|532.87|530.57|532.68|530.38|27
1734345540000|2024-12-16 10:39:00|532.86|530.56|532.72|530.42|532.86|530.56|532.66|530.36|26
1734345550000|2024-12-16 10:39:10|532.71|530.41|532.59|530.29|532.77|530.47|532.58|530.28|22
1734345560000|2024-12-16 10:39:20|532.6|530.3|532.88|530.58|532.88|530.58|532.59|530.29|12
1734345590000|2024-12-16 10:39:50|532.69|530.39|532.51|530.21|532.69|530.39|532.51|530.21|2
1734345610000|2024-12-16 10:40:10|532.53|530.23|532.51|530.21|532.55|530.25|532.51|530.21|7
1734345630000|2024-12-16 10:40:30|532.55|530.25|532.67|530.37|532.68|530.38|532.55|530.25|27
1734345640000|2024-12-16 10:40:40|532.68|530.38|532.61|530.31|532.81|530.51|532.61|530.31|27
1734345650000|2024-12-16 10:40:50|532.58|530.28|532.7|530.4|532.73|530.43|532.58|530.28|25
1734345660000|2024-12-16 10:41:00|532.72|530.42|532.84|530.54|532.85|530.55|532.63|530.33|23
1734345670000|2024-12-16 10:41:10|532.85|530.55|532.77|530.47|533.01|530.71|532.77|530.47|25
1734345680000|2024-12-16 10:41:20|532.75|530.45|532.89|530.59|532.95|530.65|532.75|530.45|26
1734345690000|2024-12-16 10:41:30|532.9|530.6|532.77|530.47|532.9|530.6|532.69|530.39|29
1734345700000|2024-12-16 10:41:40|532.74|530.44|532.93|530.63|533.02|530.72|532.74|530.44|24
1734345710000|2024-12-16 10:41:50|532.95|530.65|532.96|530.66|533|530.7|532.91|530.61|24
1734345720000|2024-12-16 10:42:00|532.95|530.65|532.75|530.45|532.98|530.68|532.75|530.45|22
1734345730000|2024-12-16 10:42:10|532.74|530.44|532.97|530.67|533.02|530.72|532.67|530.37|35
1734345740000|2024-12-16 10:42:20|532.98|530.68|533.05|530.75|533.05|530.75|532.95|530.65|22
1734345750000|2024-12-16 10:42:30|533.04|530.74|532.81|530.51|533.05|530.75|532.81|530.51|18
1734345760000|2024-12-16 10:42:40|532.8|530.5|532.97|530.67|532.99|530.69|532.8|530.5|16
1734345770000|2024-12-16 10:42:50|532.98|530.68|532.96|530.66|533.14|530.84|532.92|530.62|20
1734345780000|2024-12-16 10:43:00|532.95|530.65|532.72|530.42|532.95|530.65|532.72|530.42|15
1734345790000|2024-12-16 10:43:10|532.7|530.4|532.52|530.22|532.7|530.4|532.51|530.21|13
1734345800000|2024-12-16 10:43:20|532.55|530.25|531.88|529.58|532.55|530.25|531.88|529.58|27
1734345810000|2024-12-16 10:43:30|531.76|529.46|531.42|529.12|531.76|529.46|531.42|529.12|25
1734345820000|2024-12-16 10:43:40|531.4|529.1|531.19|528.89|531.4|529.1|531.19|528.89|18
1734345830000|2024-12-16 10:43:50|531.29|528.99|531.16|528.86|531.29|528.99|531.14|528.84|13
1734345840000|2024-12-16 10:44:00|531.15|528.85|531.5|529.2|531.5|529.2|531.15|528.85|22
1734345850000|2024-12-16 10:44:10|531.45|529.15|531.72|529.42|531.72|529.42|531.42|529.12|24
1734345860000|2024-12-16 10:44:20|531.73|529.43|531.77|529.47|531.77|529.47|531.67|529.37|11
1734345880000|2024-12-16 10:44:40|531.79|529.49|531.82|529.52|531.82|529.52|531.79|529.49|2
1734345890000|2024-12-16 10:44:50|531.83|529.53|531.83|529.53|531.83|529.53|531.83|529.53|1
1734345900000|2024-12-16 10:45:00|531.81|529.51|531.83|529.53|531.83|529.53|531.81|529.51|2
1734345910000|2024-12-16 10:45:10|531.82|529.52|531.76|529.46|531.83|529.53|531.72|529.42|19
1734345920000|2024-12-16 10:45:20|531.74|529.44|531.62|529.32|531.75|529.45|531.57|529.27|28
1734345930000|2024-12-16 10:45:30|531.63|529.33|531.77|529.47|531.79|529.49|531.58|529.28|18
1734345940000|2024-12-16 10:45:40|531.82|529.52|531.8|529.5|531.83|529.53|531.79|529.49|10
1734345950000|2024-12-16 10:45:50|531.82|529.52|531.83|529.53|531.83|529.53|531.76|529.46|15
1734345970000|2024-12-16 10:46:10|531.96|529.66|532.1|529.8|532.1|529.8|531.96|529.66|2
1734346000000|2024-12-16 10:46:40|532.39|530.09|532.37|530.07|532.39|530.09|532.37|530.07|2
1734346010000|2024-12-16 10:46:50|532.39|530.09|532.39|530.09|532.4|530.1|532.37|530.07|5
1734346020000|2024-12-16 10:47:00|532.38|530.08|532.37|530.07|532.38|530.08|532.37|530.07|2
1734346040000|2024-12-16 10:47:20|532.4|530.1|532.43|530.13|532.5|530.2|532.4|530.1|11
1734346050000|2024-12-16 10:47:30|532.32|530.02|532.19|529.89|532.41|530.11|532.11|529.81|19
1734346060000|2024-12-16 10:47:40|532.21|529.91|532.1|529.8|532.32|530.02|532.08|529.78|26
1734346070000|2024-12-16 10:47:50|532.09|529.79|532.11|529.81|532.13|529.83|532.07|529.77|21
1734346080000|2024-12-16 10:48:00|532.13|529.83|531.92|529.62|532.16|529.86|531.9|529.6|27
1734346090000|2024-12-16 10:48:10|531.91|529.61|531.83|529.53|531.94|529.64|531.8|529.5|19
1734346100000|2024-12-16 10:48:20|531.84|529.54|531.87|529.57|531.92|529.62|531.79|529.49|16
1734346110000|2024-12-16 10:48:30|531.86|529.56|531.8|529.5|531.86|529.56|531.76|529.46|20
1734346120000|2024-12-16 10:48:40|531.79|529.49|531.7|529.4|531.8|529.5|531.61|529.31|26
1734346130000|2024-12-16 10:48:50|531.73|529.43|531.68|529.38|531.73|529.43|531.59|529.29|16
1734346140000|2024-12-16 10:49:00|531.71|529.41|531.71|529.41|531.75|529.45|531.69|529.39|21
1734346150000|2024-12-16 10:49:10|531.72|529.42|531.73|529.43|531.88|529.58|531.7|529.4|19
1734346160000|2024-12-16 10:49:20|531.77|529.47|531.9|529.6|531.9|529.6|531.72|529.42|18
1734346170000|2024-12-16 10:49:30|532|529.7|531.9|529.6|532.05|529.75|531.86|529.56|23
1734346180000|2024-12-16 10:49:40|531.94|529.64|531.97|529.67|532.09|529.79|531.9|529.6|22
1734346190000|2024-12-16 10:49:50|531.99|529.69|532.2|529.9|532.27|529.97|531.97|529.67|13
1734346200000|2024-12-16 10:50:00|532.23|529.93|532.21|529.91|532.27|529.97|532.12|529.82|24
1734346210000|2024-12-16 10:50:10|532.19|529.89|532.27|529.97|532.27|529.97|532.19|529.89|22
1734346220000|2024-12-16 10:50:20|532.19|529.89|532.24|529.94|532.27|529.97|532.19|529.89|20
1734346230000|2024-12-16 10:50:30|532.25|529.95|532.27|529.97|532.27|529.97|532.25|529.95|2
1734346260000|2024-12-16 10:51:00|532.24|529.94|532.27|529.97|532.27|529.97|532.22|529.92|5
1734346280000|2024-12-16 10:51:20|532.2|529.9|532.26|529.96|532.27|529.97|532.12|529.82|12
1734346290000|2024-12-16 10:51:30|532.25|529.95|532.27|529.97|532.27|529.97|532.25|529.95|2
1734346310000|2024-12-16 10:51:50|532.24|529.94|532.27|529.97|532.27|529.97|532.24|529.94|11
1734346390000|2024-12-16 10:53:10|532.24|529.94|532.21|529.91|532.24|529.94|532.21|529.91|7
1734346400000|2024-12-16 10:53:20|532.22|529.92|532.27|529.97|532.27|529.97|532.15|529.85|19
1734346410000|2024-12-16 10:53:30|532.23|529.93|532.21|529.91|532.26|529.96|532.2|529.9|7
1734346420000|2024-12-16 10:53:40|532.2|529.9|532.2|529.9|532.21|529.91|532.14|529.84|24
1734346430000|2024-12-16 10:53:50|532.19|529.89|532.22|529.92|532.22|529.92|532.19|529.89|12
1734346440000|2024-12-16 10:54:00|532.21|529.91|532.42|530.12|532.42|530.12|532.21|529.91|9
1734346460000|2024-12-16 10:54:20|532.39|530.09|532.35|530.05|532.39|530.09|532.34|530.04|10
1734346470000|2024-12-16 10:54:30|532.37|530.07|532.38|530.08|532.4|530.1|532.36|530.06|5
1734346480000|2024-12-16 10:54:40|532.36|530.06|532.36|530.06|532.37|530.07|532.34|530.04|10
1734346490000|2024-12-16 10:54:50|532.37|530.07|532.42|530.12|532.42|530.12|532.36|530.06|15
1734346500000|2024-12-16 10:55:00|532.39|530.09|532.25|529.95|532.39|530.09|532.25|529.95|25
1734346510000|2024-12-16 10:55:10|532.29|529.99|532.11|529.81|532.3|530|532.11|529.81|24
1734346520000|2024-12-16 10:55:20|532.12|529.82|532.27|529.97|532.28|529.98|532|529.7|27
1734346530000|2024-12-16 10:55:30|532.26|529.96|532.21|529.91|532.27|529.97|532.19|529.89|21
1734346540000|2024-12-16 10:55:40|532.2|529.9|532.14|529.84|532.2|529.9|532.14|529.84|19
1734346550000|2024-12-16 10:55:50|532.11|529.81|532.34|530.04|532.37|530.07|532.11|529.81|23
1734346560000|2024-12-16 10:56:00|532.35|530.05|532.18|529.88|532.36|530.06|532.14|529.84|22
1734346570000|2024-12-16 10:56:10|532.17|529.87|532.23|529.93|532.23|529.93|532.12|529.82|22
1734346580000|2024-12-16 10:56:20|532.24|529.94|532.37|530.07|532.4|530.1|532.24|529.94|25
1734346590000|2024-12-16 10:56:30|532.38|530.08|532.27|529.97|532.38|530.08|532.24|529.94|21
1734346600000|2024-12-16 10:56:40|532.25|529.95|532.18|529.88|532.29|529.99|532.17|529.87|24
1734346610000|2024-12-16 10:56:50|532.19|529.89|532.29|529.99|532.29|529.99|532.14|529.84|22
1734346620000|2024-12-16 10:57:00|532.3|530|532.36|530.06|532.38|530.08|532.3|530|14
1734346630000|2024-12-16 10:57:10|532.34|530.04|532.41|530.11|532.41|530.11|532.34|530.04|5
1734346640000|2024-12-16 10:57:20|532.39|530.09|532.39|530.09|532.4|530.1|532.36|530.06|12
1734346650000|2024-12-16 10:57:30|532.4|530.1|532.42|530.12|532.42|530.12|532.4|530.1|5
1734346660000|2024-12-16 10:57:40|532.41|530.11|532.41|530.11|532.41|530.11|532.41|530.11|1
1734346670000|2024-12-16 10:57:50|532.42|530.12|532.42|530.12|532.42|530.12|532.42|530.12|1
1734346680000|2024-12-16 10:58:00|532.57|530.27|532.59|530.29|532.59|530.29|532.57|530.27|3
1734346690000|2024-12-16 10:58:10|532.58|530.28|532.52|530.22|532.61|530.31|532.44|530.14|20
1734346700000|2024-12-16 10:58:20|532.49|530.19|532.64|530.34|532.65|530.35|532.44|530.14|22
1734346710000|2024-12-16 10:58:30|532.59|530.29|532.61|530.31|532.61|530.31|532.53|530.23|16
1734346720000|2024-12-16 10:58:40|532.67|530.37|532.59|530.29|532.71|530.41|532.59|530.29|22
1734346730000|2024-12-16 10:58:50|532.61|530.31|532.59|530.29|532.61|530.31|532.59|530.29|10
1734346740000|2024-12-16 10:59:00|532.58|530.28|532.58|530.28|532.58|530.28|532.58|530.28|1
1734346760000|2024-12-16 10:59:20|532.61|530.31|532.58|530.28|532.61|530.31|532.58|530.28|13
1734346770000|2024-12-16 10:59:30|532.61|530.31|532.61|530.31|532.61|530.31|532.58|530.28|7
1734346780000|2024-12-16 10:59:40|532.62|530.32|532.61|530.31|532.62|530.32|532.59|530.29|18
1734346790000|2024-12-16 10:59:50|532.59|530.29|532.58|530.28|532.61|530.31|532.58|530.28|4
1734346800000|2024-12-16 11:00:00|532.62|530.32|532.58|530.28|532.62|530.32|532.58|530.28|4
1734346810000|2024-12-16 11:00:10|532.24|529.94|532.16|529.86|532.24|529.94|532.16|529.86|2
1734346820000|2024-12-16 11:00:20|532.21|529.91|532.18|529.88|532.21|529.91|532.18|529.88|3
1734346830000|2024-12-16 11:00:30|532.19|529.89|532.16|529.86|532.19|529.89|532.16|529.86|7
1734346870000|2024-12-16 11:01:10|532.12|529.82|531.26|528.96|532.12|529.82|531.24|528.94|18
1734346880000|2024-12-16 11:01:20|531.29|528.99|531.18|528.88|531.29|528.99|531.16|528.86|26
1734346890000|2024-12-16 11:01:30|531.14|528.84|530.84|528.54|531.17|528.87|530.84|528.54|19
1734346900000|2024-12-16 11:01:40|530.83|528.53|531.1|528.8|531.2|528.9|530.76|528.46|23
1734346910000|2024-12-16 11:01:50|531.09|528.79|531.38|529.08|531.38|529.08|531.09|528.79|17
1734346960000|2024-12-16 11:02:40|531.35|529.05|531.31|529.01|531.37|529.07|531.25|528.95|24
1734346970000|2024-12-16 11:02:50|531.32|529.02|531.31|529.01|531.38|529.08|531.31|529.01|16
1734346980000|2024-12-16 11:03:00|531.32|529.02|531.38|529.08|531.38|529.08|531.31|529.01|8
1734347010000|2024-12-16 11:03:30|531.5|529.2|531.63|529.33|531.63|529.33|531.5|529.2|2
1734347030000|2024-12-16 11:03:50|531.66|529.36|532.13|529.83|532.13|529.83|531.66|529.36|8
1734347050000|2024-12-16 11:04:10|532.07|529.77|531.99|529.69|532.07|529.77|531.99|529.69|5
1734347060000|2024-12-16 11:04:20|532.04|529.74|532.07|529.77|532.07|529.77|531.97|529.67|17
1734347070000|2024-12-16 11:04:30|532.1|529.8|532.13|529.83|532.13|529.83|532.1|529.8|2
1734347100000|2024-12-16 11:05:00|532.1|529.8|532.04|529.74|532.1|529.8|532.02|529.72|18
1734347110000|2024-12-16 11:05:10|531.93|529.63|531.87|529.57|531.98|529.68|531.8|529.5|30
1734347120000|2024-12-16 11:05:20|531.9|529.6|532.07|529.77|532.08|529.78|531.87|529.57|20
1734347130000|2024-12-16 11:05:30|532.06|529.76|531.92|529.62|532.06|529.76|531.82|529.52|28
1734347140000|2024-12-16 11:05:40|531.9|529.6|531.71|529.41|532.05|529.75|531.66|529.36|23
1734347150000|2024-12-16 11:05:50|531.69|529.39|531.6|529.3|531.73|529.43|531.52|529.22|21
1734347160000|2024-12-16 11:06:00|531.58|529.28|532.06|529.76|532.08|529.78|531.49|529.19|29
1734347170000|2024-12-16 11:06:10|532.07|529.77|531.61|529.31|532.08|529.78|531.6|529.3|23
1734347180000|2024-12-16 11:06:20|531.72|529.42|531.99|529.69|532.06|529.76|531.68|529.38|31
1734347190000|2024-12-16 11:06:30|532|529.7|532.13|529.83|532.13|529.83|531.89|529.59|27
1734347200000|2024-12-16 11:06:40|532.12|529.82|532.13|529.83|532.13|529.83|532.09|529.79|17
1734347220000|2024-12-16 11:07:00|532.09|529.79|532.1|529.8|532.13|529.83|532.09|529.79|3
1734347230000|2024-12-16 11:07:10|532.09|529.79|531.84|529.54|532.13|529.83|531.79|529.49|21
1734347240000|2024-12-16 11:07:20|531.81|529.51|531.61|529.31|531.87|529.57|531.6|529.3|27
1734347250000|2024-12-16 11:07:30|531.62|529.32|531.95|529.65|532.03|529.73|531.62|529.32|30
1734347260000|2024-12-16 11:07:40|531.97|529.67|531.87|529.57|531.99|529.69|531.85|529.55|23
1734347270000|2024-12-16 11:07:50|531.85|529.55|531.91|529.61|531.91|529.61|531.76|529.46|15
1734347280000|2024-12-16 11:08:00|531.92|529.62|532.13|529.83|532.13|529.83|531.92|529.62|17
1734347320000|2024-12-16 11:08:40|532.11|529.81|532.11|529.81|532.12|529.82|532.1|529.8|6
1734347330000|2024-12-16 11:08:50|532.12|529.82|532.13|529.83|532.13|529.83|532.12|529.82|2
1734347340000|2024-12-16 11:09:00|532.12|529.82|532.13|529.83|532.13|529.83|531.97|529.67|11
1734347350000|2024-12-16 11:09:10|532.04|529.74|532.13|529.83|532.13|529.83|531.92|529.62|16
1734347380000|2024-12-16 11:09:40|532.11|529.81|532.13|529.83|532.13|529.83|532.11|529.81|4
1734347390000|2024-12-16 11:09:50|532.12|529.82|532.01|529.71|532.13|529.83|532.01|529.71|12
1734347400000|2024-12-16 11:10:00|532|529.7|532.13|529.83|532.13|529.83|531.99|529.69|31
1734347410000|2024-12-16 11:10:10|532.1|529.8|532.13|529.83|532.13|529.83|532.1|529.8|4
1734347440000|2024-12-16 11:10:40|532.17|529.87|532.4|530.1|532.4|530.1|532.17|529.87|4
1734347450000|2024-12-16 11:10:50|532.43|530.13|532.46|530.16|532.46|530.16|532.43|530.13|2
1734347460000|2024-12-16 11:11:00|532.53|530.23|532.75|530.45|532.75|530.45|532.53|530.23|4
1734347520000|2024-12-16 11:12:00|532.74|530.44|532.64|530.34|532.74|530.44|532.62|530.32|12
1734347530000|2024-12-16 11:12:10|532.55|530.25|532.47|530.17|532.57|530.27|532.42|530.12|26
1734347540000|2024-12-16 11:12:20|532.46|530.16|532.11|529.81|532.49|530.19|532.11|529.81|25
1734347550000|2024-12-16 11:12:30|532.1|529.8|531.7|529.4|532.11|529.81|531.7|529.4|29
1734347560000|2024-12-16 11:12:40|531.67|529.37|531.69|529.39|531.74|529.44|531.66|529.36|19
1734347570000|2024-12-16 11:12:50|531.71|529.41|531.7|529.4|531.71|529.41|531.62|529.32|9
1734347580000|2024-12-16 11:13:00|531.67|529.37|531.56|529.26|531.69|529.39|531.53|529.23|16
1734347590000|2024-12-16 11:13:10|531.58|529.28|531.74|529.44|531.83|529.53|531.58|529.28|16
1734347600000|2024-12-16 11:13:20|531.73|529.43|531.57|529.27|531.74|529.44|531.57|529.27|18
1734347610000|2024-12-16 11:13:30|531.54|529.24|531.35|529.05|531.57|529.27|531.33|529.03|21
1734347620000|2024-12-16 11:13:40|531.32|529.02|531.22|528.92|531.34|529.04|531.12|528.82|24
1734347630000|2024-12-16 11:13:50|531.16|528.86|531.35|529.05|531.39|529.09|531.16|528.86|17
1734347640000|2024-12-16 11:14:00|531.34|529.04|531.42|529.12|531.43|529.13|531.29|528.99|16
1734347650000|2024-12-16 11:14:10|531.43|529.13|531.46|529.16|531.47|529.17|531.33|529.03|18
1734347660000|2024-12-16 11:14:20|531.44|529.14|531.54|529.24|531.63|529.33|531.41|529.11|24
1734347670000|2024-12-16 11:14:30|531.53|529.23|531.16|528.86|531.54|529.24|531.16|528.86|21
1734347680000|2024-12-16 11:14:40|531.14|528.84|531.19|528.89|531.21|528.91|531.14|528.84|9
1734347690000|2024-12-16 11:14:50|531.17|528.87|531.13|528.83|531.17|528.87|531.13|528.83|7
1734347700000|2024-12-16 11:15:00|531.12|528.82|531.21|528.91|531.24|528.94|531.12|528.82|17
1734347710000|2024-12-16 11:15:10|531.22|528.92|531.23|528.93|531.43|529.13|531.22|528.92|14
1734347720000|2024-12-16 11:15:20|531.24|528.94|531.41|529.11|531.42|529.12|531.23|528.93|15
1734347730000|2024-12-16 11:15:30|531.4|529.1|531.34|529.04|531.4|529.1|531.3|529|13
1734347740000|2024-12-16 11:15:40|531.33|529.03|531.06|528.76|531.33|529.03|531.06|528.76|21
1734347750000|2024-12-16 11:15:50|531.05|528.75|530.95|528.65|531.07|528.77|530.78|528.48|23
1734347760000|2024-12-16 11:16:00|530.96|528.66|530.74|528.44|530.97|528.67|530.72|528.42|18
1734347770000|2024-12-16 11:16:10|530.75|528.45|530.98|528.68|530.98|528.68|530.71|528.41|13
1734347780000|2024-12-16 11:16:20|530.93|528.63|531.05|528.75|531.05|528.75|530.93|528.63|14
1734347790000|2024-12-16 11:16:30|531.04|528.74|530.67|528.37|531.04|528.74|530.67|528.37|20
1734347800000|2024-12-16 11:16:40|530.68|528.38|530.79|528.49|530.79|528.49|530.68|528.38|14
1734347810000|2024-12-16 11:16:50|530.77|528.47|530.92|528.62|530.99|528.69|530.76|528.46|18
1734347820000|2024-12-16 11:17:00|530.91|528.61|530.71|528.41|530.91|528.61|530.69|528.39|15
1734347830000|2024-12-16 11:17:10|530.72|528.42|530.7|528.4|530.8|528.5|530.7|528.4|13
1734347840000|2024-12-16 11:17:20|530.73|528.43|530.89|528.59|531.07|528.77|530.73|528.43|15
1734347850000|2024-12-16 11:17:30|530.93|528.63|530.81|528.51|530.93|528.63|530.74|528.44|15
1734347860000|2024-12-16 11:17:40|530.87|528.57|530.87|528.57|530.93|528.63|530.81|528.51|11
1734347870000|2024-12-16 11:17:50|530.86|528.56|530.69|528.39|530.86|528.56|530.69|528.39|17
1734347880000|2024-12-16 11:18:00|530.71|528.41|531.23|528.93|531.23|528.93|530.71|528.41|24
1734347890000|2024-12-16 11:18:10|531.25|528.95|531.35|529.05|531.35|529.05|531.25|528.95|18
1734347900000|2024-12-16 11:18:20|531.36|529.06|531.36|529.06|531.36|529.06|531.3|529|6
1734347910000|2024-12-16 11:18:30|531.33|529.03|531.36|529.06|531.36|529.06|531.31|529.01|4
1734347930000|2024-12-16 11:18:50|531.39|529.09|531.43|529.13|531.43|529.13|531.39|529.09|2
1734347940000|2024-12-16 11:19:00|531.41|529.11|531.43|529.13|531.43|529.13|531.34|529.04|19
1734347960000|2024-12-16 11:19:20|531.4|529.1|531.43|529.13|531.43|529.13|531.36|529.06|7
1734347970000|2024-12-16 11:19:30|531.4|529.1|531.33|529.03|531.43|529.13|531.31|529.01|16
1734347980000|2024-12-16 11:19:40|531.34|529.04|531.2|528.9|531.34|529.04|531.2|528.9|21
1734347990000|2024-12-16 11:19:50|531.28|528.98|531.21|528.91|531.35|529.05|531.21|528.91|22
1734348000000|2024-12-16 11:20:00|531.2|528.9|531.19|528.89|531.35|529.05|531.19|528.89|26
1734348010000|2024-12-16 11:20:10|531.17|528.87|531.19|528.89|531.21|528.91|531.16|528.86|7
1734348020000|2024-12-16 11:20:20|531.21|528.91|531.16|528.86|531.23|528.93|531.16|528.86|10
1734348030000|2024-12-16 11:20:30|531.2|528.9|531.17|528.87|531.24|528.94|531.17|528.87|8
1734348040000|2024-12-16 11:20:40|531.16|528.86|531.22|528.92|531.23|528.93|531.16|528.86|5
1734348050000|2024-12-16 11:20:50|531.21|528.91|531.21|528.91|531.23|528.93|531.16|528.86|15
1734348060000|2024-12-16 11:21:00|531.26|528.96|531.26|528.96|531.35|529.05|531.26|528.96|12
1734348070000|2024-12-16 11:21:10|531.23|528.93|531.27|528.97|531.3|529|531.21|528.91|12
1734348080000|2024-12-16 11:21:20|531.3|529|531.25|528.95|531.3|529|531.21|528.91|17
1734348090000|2024-12-16 11:21:30|531.24|528.94|531.35|529.05|531.35|529.05|531.22|528.92|17
1734348120000|2024-12-16 11:22:00|531.39|529.09|531.43|529.13|531.43|529.13|531.39|529.09|2
1734348150000|2024-12-16 11:22:30|531.5|529.2|531.72|529.42|531.72|529.42|531.5|529.2|3
1734348160000|2024-12-16 11:22:40|531.71|529.41|531.72|529.42|531.72|529.42|531.71|529.41|2
1734348180000|2024-12-16 11:23:00|531.76|529.46|531.8|529.5|531.8|529.5|531.76|529.46|2
1734348190000|2024-12-16 11:23:10|531.76|529.46|531.77|529.47|531.77|529.47|531.76|529.46|2
1734348200000|2024-12-16 11:23:20|531.76|529.46|531.8|529.5|531.8|529.5|531.73|529.43|11
1734348220000|2024-12-16 11:23:40|531.88|529.58|531.93|529.63|531.93|529.63|531.83|529.53|20
1734348230000|2024-12-16 11:23:50|531.98|529.68|531.98|529.68|532.03|529.73|531.94|529.64|16
1734348240000|2024-12-16 11:24:00|531.97|529.67|531.83|529.53|531.98|529.68|531.8|529.5|29
1734348250000|2024-12-16 11:24:10|531.82|529.52|531.88|529.58|531.89|529.59|531.79|529.49|18
1734348260000|2024-12-16 11:24:20|531.89|529.59|531.98|529.68|532.03|529.73|531.89|529.59|19
1734348270000|2024-12-16 11:24:30|531.97|529.67|532|529.7|532|529.7|531.89|529.59|17
1734348280000|2024-12-16 11:24:40|531.99|529.69|531.98|529.68|532|529.7|531.92|529.62|11
1734348290000|2024-12-16 11:24:50|531.99|529.69|531.98|529.68|532|529.7|531.96|529.66|8
1734348300000|2024-12-16 11:25:00|531.99|529.69|532.03|529.73|532.03|529.73|531.99|529.69|9
1734348310000|2024-12-16 11:25:10|531.97|529.67|531.87|529.57|531.99|529.69|531.83|529.53|25
1734348320000|2024-12-16 11:25:20|531.88|529.58|531.67|529.37|531.89|529.59|531.64|529.34|19
1734348330000|2024-12-16 11:25:30|531.66|529.36|531.43|529.13|531.66|529.36|531.35|529.05|24
1734348340000|2024-12-16 11:25:40|531.44|529.14|531.94|529.64|531.96|529.66|531.43|529.13|25
1734348350000|2024-12-16 11:25:50|531.95|529.65|531.9|529.6|531.96|529.66|531.88|529.58|21
1734348360000|2024-12-16 11:26:00|531.91|529.61|531.68|529.38|531.91|529.61|531.68|529.38|23
1734348370000|2024-12-16 11:26:10|531.64|529.34|531.43|529.13|531.64|529.34|531.34|529.04|27
1734348380000|2024-12-16 11:26:20|531.4|529.1|531.17|528.87|531.42|529.12|531.17|528.87|24
1734348390000|2024-12-16 11:26:30|531.16|528.86|531.12|528.82|531.18|528.88|531.06|528.76|19
1734348400000|2024-12-16 11:26:40|531.14|528.84|531.17|528.87|531.21|528.91|531.06|528.76|25
1734348410000|2024-12-16 11:26:50|531.19|528.89|531.11|528.81|531.21|528.91|531.11|528.81|10
1734348420000|2024-12-16 11:27:00|531.09|528.79|531.01|528.71|531.14|528.84|530.9|528.6|22
1734348430000|2024-12-16 11:27:10|530.98|528.68|530.91|528.61|531|528.7|530.91|528.61|15
1734348440000|2024-12-16 11:27:20|530.88|528.58|530.85|528.55|530.95|528.65|530.79|528.49|24
1734348450000|2024-12-16 11:27:30|530.8|528.5|530.88|528.58|530.91|528.61|530.79|528.49|12
1734348460000|2024-12-16 11:27:40|530.91|528.61|531.08|528.78|531.09|528.79|530.89|528.59|21
1734348470000|2024-12-16 11:27:50|531.07|528.77|530.88|528.58|531.09|528.79|530.87|528.57|14
1734348480000|2024-12-16 11:28:00|530.97|528.67|530.97|528.67|531.04|528.74|530.96|528.66|20
1734348490000|2024-12-16 11:28:10|531|528.7|531.28|528.98|531.29|528.99|530.99|528.69|19
1734348500000|2024-12-16 11:28:20|531.3|529|531.44|529.14|531.44|529.14|531.3|529|13
1734348510000|2024-12-16 11:28:30|531.42|529.12|531.23|528.93|531.42|529.12|531.22|528.92|29
1734348520000|2024-12-16 11:28:40|531.27|528.97|531.08|528.78|531.27|528.97|531.07|528.77|20
1734348530000|2024-12-16 11:28:50|531.07|528.77|531.07|528.77|531.09|528.79|531.03|528.73|18
1734348540000|2024-12-16 11:29:00|531.02|528.72|530.85|528.55|531.06|528.76|530.84|528.54|27
1734348550000|2024-12-16 11:29:10|530.83|528.53|530.77|528.47|530.84|528.54|530.54|528.24|19
1734348560000|2024-12-16 11:29:20|530.76|528.46|530.6|528.3|530.76|528.46|530.6|528.3|20
1734348570000|2024-12-16 11:29:30|530.57|528.27|530.63|528.33|530.64|528.34|530.45|528.15|25
1734348580000|2024-12-16 11:29:40|530.64|528.34|530.7|528.4|530.74|528.44|530.58|528.28|19
1734348590000|2024-12-16 11:29:50|530.71|528.41|530.58|528.28|530.72|528.42|530.58|528.28|25
1734348600000|2024-12-16 11:30:00|530.61|528.31|530.78|528.48|530.87|528.57|530.59|528.29|17
1734348610000|2024-12-16 11:30:10|530.8|528.5|530.86|528.56|530.96|528.66|530.7|528.4|29
1734348620000|2024-12-16 11:30:20|530.85|528.55|530.75|528.45|530.92|528.62|530.71|528.41|24
1734348630000|2024-12-16 11:30:30|530.72|528.42|530.79|528.49|530.96|528.66|530.72|528.42|24
1734348640000|2024-12-16 11:30:40|530.77|528.47|530.84|528.54|530.91|528.61|530.7|528.4|26
1734348650000|2024-12-16 11:30:50|530.85|528.55|530.8|528.5|530.94|528.64|530.8|528.5|26
1734348660000|2024-12-16 11:31:00|530.81|528.51|530.25|527.95|530.83|528.53|530.22|527.92|29
1734348670000|2024-12-16 11:31:10|530.24|527.94|530.14|527.84|530.31|528.01|530.14|527.84|19
1734348680000|2024-12-16 11:31:20|530.16|527.86|530.19|527.89|530.22|527.92|530.16|527.86|6
1734348690000|2024-12-16 11:31:30|530.18|527.88|530.29|527.99|530.42|528.12|530.17|527.87|25
1734348700000|2024-12-16 11:31:40|530.28|527.98|530.14|527.84|530.29|527.99|530.14|527.84|16
1734348710000|2024-12-16 11:31:50|530.15|527.85|530.15|527.85|530.18|527.88|530.15|527.85|5
1734348720000|2024-12-16 11:32:00|530.14|527.84|529.82|527.52|530.14|527.84|529.82|527.52|3
1734348730000|2024-12-16 11:32:10|529.79|527.49|529.76|527.46|529.79|527.49|529.76|527.46|2
1734348740000|2024-12-16 11:32:20|529.81|527.51|529.81|527.51|529.92|527.62|529.78|527.48|12
1734348750000|2024-12-16 11:32:30|529.8|527.5|529.97|527.67|530.01|527.71|529.79|527.49|14
1734348760000|2024-12-16 11:32:40|529.96|527.66|530.01|527.71|530.01|527.71|529.96|527.66|7
1734348770000|2024-12-16 11:32:50|530|527.7|530.01|527.71|530.01|527.71|529.98|527.68|4
1734348780000|2024-12-16 11:33:00|529.98|527.68|529.93|527.63|530.01|527.71|529.81|527.51|17
1734348790000|2024-12-16 11:33:10|529.9|527.6|529.97|527.67|530.01|527.71|529.87|527.57|13
1734348800000|2024-12-16 11:33:20|529.98|527.68|529.98|527.68|530.01|527.71|529.96|527.66|12
1734348810000|2024-12-16 11:33:30|529.97|527.67|529.91|527.61|529.97|527.67|529.81|527.51|23
1734348820000|2024-12-16 11:33:40|529.89|527.59|529.76|527.46|529.89|527.59|529.76|527.46|8
1734348830000|2024-12-16 11:33:50|529.58|527.28|529.41|527.11|529.58|527.28|529.41|527.11|3
1734348870000|2024-12-16 11:34:30|529.28|526.98|529.16|526.86|529.28|526.98|529.16|526.86|2
1734348890000|2024-12-16 11:34:50|529.19|526.89|529.29|526.99|529.43|527.13|529.18|526.88|22
1734348900000|2024-12-16 11:35:00|529.31|527.01|529.16|526.86|529.32|527.02|529.16|526.86|19
1734348920000|2024-12-16 11:35:20|529.27|526.97|529.35|527.05|529.61|527.31|529.27|526.97|18
1734348930000|2024-12-16 11:35:30|529.37|527.07|529.42|527.12|529.55|527.25|529.26|526.96|25
1734348940000|2024-12-16 11:35:40|529.44|527.14|529.31|527.01|529.51|527.21|529.22|526.92|25
1734348950000|2024-12-16 11:35:50|529.27|526.97|529.19|526.89|529.3|527|529.19|526.89|19
1734348960000|2024-12-16 11:36:00|529.17|526.87|529.05|526.75|529.17|526.87|529.05|526.75|2
1734348970000|2024-12-16 11:36:10|529.14|526.84|529.06|526.76|529.19|526.89|529.06|526.76|27
1734348980000|2024-12-16 11:36:20|529.05|526.75|529.05|526.75|529.05|526.75|529.05|526.75|1
1734349000000|2024-12-16 11:36:40|528.99|526.69|528.94|526.64|528.99|526.69|528.94|526.64|5
1734349130000|2024-12-16 11:38:50|528.97|526.67|529.03|526.73|529.03|526.73|528.97|526.67|2
1734349140000|2024-12-16 11:39:00|529.04|526.74|529.16|526.86|529.16|526.86|529.04|526.74|9
1734349150000|2024-12-16 11:39:10|529.15|526.85|529.15|526.85|529.15|526.85|529.15|526.85|1
1734349160000|2024-12-16 11:39:20|529.07|526.77|528.96|526.66|529.09|526.79|528.96|526.66|28
1734349170000|2024-12-16 11:39:30|528.99|526.69|528.94|526.64|529|526.7|528.94|526.64|7
1734349190000|2024-12-16 11:39:50|528.71|526.41|528.52|526.22|528.71|526.41|528.49|526.19|16
1734349200000|2024-12-16 11:40:00|528.55|526.25|528.55|526.25|528.58|526.28|528.43|526.13|26
1734349210000|2024-12-16 11:40:10|528.56|526.26|528.43|526.13|528.64|526.34|528.43|526.13|12
1734349220000|2024-12-16 11:40:20|528.49|526.19|528.43|526.13|528.49|526.19|528.43|526.13|3
1734349230000|2024-12-16 11:40:30|528.46|526.16|528.54|526.24|528.54|526.24|528.46|526.16|5
1734349240000|2024-12-16 11:40:40|528.48|526.18|528.44|526.14|528.67|526.37|528.43|526.13|24
1734349250000|2024-12-16 11:40:50|528.45|526.15|528.44|526.14|528.45|526.15|528.43|526.13|8
1734349260000|2024-12-16 11:41:00|528.43|526.13|528.48|526.18|528.51|526.21|528.43|526.13|11
1734349270000|2024-12-16 11:41:10|528.49|526.19|528.5|526.2|528.8|526.5|528.45|526.15|22
1734349280000|2024-12-16 11:41:20|528.53|526.23|528.85|526.55|528.85|526.55|528.48|526.18|27
1734349290000|2024-12-16 11:41:30|528.89|526.59|528.66|526.36|528.89|526.59|528.61|526.31|31
1734349300000|2024-12-16 11:41:40|528.65|526.35|528.48|526.18|528.73|526.43|528.46|526.16|24
1734349310000|2024-12-16 11:41:50|528.53|526.23|528.62|526.32|528.7|526.4|528.53|526.23|28
1734349320000|2024-12-16 11:42:00|528.57|526.27|528.45|526.15|528.58|526.28|528.45|526.15|21
1734349330000|2024-12-16 11:42:10|528.44|526.14|528.43|526.13|528.47|526.17|528.43|526.13|4
1734349340000|2024-12-16 11:42:20|528.47|526.17|528.43|526.13|528.49|526.19|528.43|526.13|6
1734349350000|2024-12-16 11:42:30|528.46|526.16|528.68|526.38|528.72|526.42|528.46|526.16|13
1734349360000|2024-12-16 11:42:40|528.59|526.29|528.52|526.22|528.7|526.4|528.52|526.22|23
1734349370000|2024-12-16 11:42:50|528.53|526.23|528.43|526.13|528.54|526.24|528.43|526.13|17
1734349390000|2024-12-16 11:43:10|528.46|526.16|528.43|526.13|528.51|526.21|528.43|526.13|6
1734349400000|2024-12-16 11:43:20|528.46|526.16|528.46|526.16|528.47|526.17|528.46|526.16|3
1734349410000|2024-12-16 11:43:30|528.45|526.15|528.43|526.13|528.45|526.15|528.43|526.13|2
1734349470000|2024-12-16 11:44:30|528.45|526.15|528.54|526.24|528.64|526.34|528.45|526.15|6
1734349480000|2024-12-16 11:44:40|528.48|526.18|528.46|526.16|528.48|526.18|528.43|526.13|13
1734349490000|2024-12-16 11:44:50|528.45|526.15|528.43|526.13|528.45|526.15|528.43|526.13|3
1734349510000|2024-12-16 11:45:10|528.24|525.94|528.29|525.99|528.3|526|528.22|525.92|6
1734349520000|2024-12-16 11:45:20|528.33|526.03|528.42|526.12|528.44|526.14|528.33|526.03|10
1734349530000|2024-12-16 11:45:30|528.41|526.11|528.36|526.06|528.42|526.12|528.22|525.92|21
1734349540000|2024-12-16 11:45:40|528.33|526.03|528.3|526|528.44|526.14|528.25|525.95|21
1734349550000|2024-12-16 11:45:50|528.27|525.97|528.48|526.18|528.53|526.23|528.26|525.96|20
1734349560000|2024-12-16 11:46:00|528.42|526.12|528.28|525.98|528.42|526.12|528.28|525.98|8
1734349570000|2024-12-16 11:46:10|528.15|525.85|528.2|525.9|528.36|526.06|528.15|525.85|21
1734349580000|2024-12-16 11:46:20|528.19|525.89|528.09|525.79|528.2|525.9|528.08|525.78|14
1734349590000|2024-12-16 11:46:30|528.08|525.78|528.02|525.72|528.13|525.83|528.02|525.72|23
1734349600000|2024-12-16 11:46:40|527.99|525.69|527.96|525.66|528.06|525.76|527.92|525.62|22
1734349610000|2024-12-16 11:46:50|527.95|525.65|527.88|525.58|528.11|525.81|527.86|525.56|25
1734349620000|2024-12-16 11:47:00|527.89|525.59|527.85|525.55|527.94|525.64|527.85|525.55|22
1734349630000|2024-12-16 11:47:10|527.84|525.54|527.81|525.51|527.87|525.57|527.8|525.5|16
1734349640000|2024-12-16 11:47:20|527.8|525.5|527.8|525.5|527.84|525.54|527.8|525.5|7
1734349650000|2024-12-16 11:47:30|527.82|525.52|527.8|525.5|527.82|525.52|527.8|525.5|3
1734349660000|2024-12-16 11:47:40|527.81|525.51|527.81|525.51|527.83|525.53|527.81|525.51|4
1734349670000|2024-12-16 11:47:50|527.8|525.5|527.8|525.5|527.8|525.5|527.8|525.5|1
1734349680000|2024-12-16 11:48:00|527.74|525.44|527.13|524.83|527.74|525.44|527.13|524.83|8
1734349690000|2024-12-16 11:48:10|527.14|524.84|526.81|524.51|527.14|524.84|526.81|524.51|23
1734349700000|2024-12-16 11:48:20|526.89|524.59|526.9|524.6|526.97|524.67|526.89|524.59|15
1734349710000|2024-12-16 11:48:30|526.88|524.58|527.32|525.02|527.35|525.05|526.88|524.58|24
1734349720000|2024-12-16 11:48:40|527.31|525.01|527.64|525.34|527.64|525.34|527.28|524.98|27
1734349730000|2024-12-16 11:48:50|527.66|525.36|527.7|525.4|527.7|525.4|527.63|525.33|4
1734349740000|2024-12-16 11:49:00|527.67|525.37|527.7|525.4|527.7|525.4|527.67|525.37|3
1734349750000|2024-12-16 11:49:10|527.67|525.37|527.58|525.28|527.7|525.4|527.55|525.25|17
1734349760000|2024-12-16 11:49:20|527.57|525.27|527.45|525.15|527.58|525.28|527.45|525.15|21
1734349770000|2024-12-16 11:49:30|527.46|525.16|527.24|524.94|527.48|525.18|527.23|524.93|25
1734349780000|2024-12-16 11:49:40|527.25|524.95|526.97|524.67|527.25|524.95|526.97|524.67|27
1734349790000|2024-12-16 11:49:50|526.94|524.64|526.83|524.53|526.94|524.64|526.81|524.51|21
1734349800000|2024-12-16 11:50:00|526.82|524.52|526.81|524.51|526.89|524.59|526.81|524.51|17
1734349840000|2024-12-16 11:50:40|526.76|524.46|527.03|524.73|527.05|524.75|526.72|524.42|14
1734349850000|2024-12-16 11:50:50|527.04|524.74|527.05|524.75|527.05|524.75|526.95|524.65|19
1734349860000|2024-12-16 11:51:00|527|524.7|526.76|524.46|527|524.7|526.75|524.45|16
1734349870000|2024-12-16 11:51:10|526.77|524.47|526.75|524.45|526.95|524.65|526.75|524.45|22
1734349880000|2024-12-16 11:51:20|526.76|524.46|526.84|524.54|526.92|524.62|526.76|524.46|21
1734349890000|2024-12-16 11:51:30|526.82|524.52|526.72|524.42|526.82|524.52|526.72|524.42|13
1734349900000|2024-12-16 11:51:40|526.73|524.43|526.75|524.45|526.75|524.45|526.73|524.43|2
1734349910000|2024-12-16 11:51:50|526.86|524.56|526.88|524.58|526.89|524.59|526.75|524.45|20
1734349920000|2024-12-16 11:52:00|526.87|524.57|526.95|524.65|526.97|524.67|526.79|524.49|18
1734349930000|2024-12-16 11:52:10|526.96|524.66|526.94|524.64|526.97|524.67|526.93|524.63|17
1734349940000|2024-12-16 11:52:20|526.93|524.63|526.43|524.13|526.93|524.63|526.43|524.13|19
1734349970000|2024-12-16 11:52:50|526.29|523.99|526.16|523.86|526.29|523.99|526.16|523.86|2
1734349980000|2024-12-16 11:53:00|526.09|523.79|525.85|523.55|526.09|523.79|525.85|523.55|4
1734350020000|2024-12-16 11:53:40|525.67|523.37|525.33|523.03|525.67|523.37|525.09|522.79|19
1734350030000|2024-12-16 11:53:50|525.34|523.04|525.09|522.79|525.34|523.04|525.09|522.79|18
1734350040000|2024-12-16 11:54:00|525.1|522.8|525.09|522.79|525.1|522.8|525.09|522.79|4
1734350050000|2024-12-16 11:54:10|525.1|522.8|525.1|522.8|525.1|522.8|525.09|522.79|5
1734350070000|2024-12-16 11:54:30|525.33|523.03|525.57|523.27|525.57|523.27|525.33|523.03|3
1734350100000|2024-12-16 11:55:00|525.51|523.21|525.12|522.82|525.57|523.27|525.12|522.82|30
1734350110000|2024-12-16 11:55:10|525.11|522.81|525.09|522.79|525.29|522.99|525.09|522.79|24
1734350120000|2024-12-16 11:55:20|525.12|522.82|525.16|522.86|525.32|523.02|525.12|522.82|18
1734350130000|2024-12-16 11:55:30|525.14|522.84|525.2|522.9|525.27|522.97|525.14|522.84|8
1734350140000|2024-12-16 11:55:40|525.14|522.84|525.09|522.79|525.15|522.85|525.09|522.79|7
1734350150000|2024-12-16 11:55:50|525.02|522.72|524.76|522.46|525.02|522.72|524.76|522.46|4
1734350160000|2024-12-16 11:56:00|524.77|522.47|524.77|522.47|524.86|522.56|524.76|522.46|10
1734350170000|2024-12-16 11:56:10|524.78|522.48|524.58|522.28|524.78|522.48|524.58|522.28|5
1734350190000|2024-12-16 11:56:30|524.37|522.07|524.24|521.94|524.37|522.07|524.15|521.85|20
1734350200000|2024-12-16 11:56:40|524.23|521.93|524.21|521.91|524.41|522.11|524.18|521.88|27
1734350210000|2024-12-16 11:56:50|524.2|521.9|524.12|521.82|524.24|521.94|524.07|521.77|21
1734350220000|2024-12-16 11:57:00|524.2|521.9|524.13|521.83|524.41|522.11|524.07|521.77|28
1734350230000|2024-12-16 11:57:10|524.17|521.87|524.26|521.96|524.32|522.02|524.03|521.73|27
1734350240000|2024-12-16 11:57:20|524.17|521.87|524.03|521.73|524.17|521.87|524.03|521.73|12
1734350260000|2024-12-16 11:57:40|523.96|521.66|523.61|521.31|523.96|521.66|523.54|521.24|18
1734350270000|2024-12-16 11:57:50|523.6|521.3|523.62|521.32|523.7|521.4|523.53|521.23|22
1734350280000|2024-12-16 11:58:00|523.67|521.37|523.66|521.36|523.71|521.41|523.66|521.36|12
1734350290000|2024-12-16 11:58:10|523.65|521.35|523.68|521.38|524.04|521.74|523.56|521.26|28
1734350300000|2024-12-16 11:58:20|523.69|521.39|523.82|521.52|523.82|521.52|523.63|521.33|22
1734350310000|2024-12-16 11:58:30|523.84|521.54|524.31|522.01|524.31|522.01|523.84|521.54|24
1734350320000|2024-12-16 11:58:40|524.32|522.02|524.31|522.01|524.37|522.07|524.3|522|7
1734350330000|2024-12-16 11:58:50|524.32|522.02|524.37|522.07|524.37|522.07|524.32|522.02|4
1734350340000|2024-12-16 11:59:00|524.71|522.41|525.03|522.73|525.28|522.98|524.71|522.41|11
1734350350000|2024-12-16 11:59:10|525.04|522.74|525.38|523.08|525.38|523.08|525.04|522.74|19
1734350360000|2024-12-16 11:59:20|525.49|523.19|525.43|523.13|525.61|523.31|525.28|522.98|14
1734350370000|2024-12-16 11:59:30|525.38|523.08|525.41|523.11|525.61|523.31|525.29|522.99|29
1734350380000|2024-12-16 11:59:40|525.39|523.09|525.33|523.03|525.52|523.22|525.28|522.98|27
1734350390000|2024-12-16 11:59:50|525.34|523.04|525.03|522.73|525.34|523.04|524.9|522.6|29
1734350400000|2024-12-16 12:00:00|525.02|522.72|524.6|522.3|525.04|522.74|524.42|522.12|34
1734350410000|2024-12-16 12:00:10|524.57|522.27|524.58|522.28|524.73|522.43|524.56|522.26|30
1734350420000|2024-12-16 12:00:20|524.55|522.25|524.63|522.33|524.8|522.5|524.4|522.1|25
1734350430000|2024-12-16 12:00:30|524.55|522.25|524.72|522.42|524.72|522.42|524.42|522.12|22
1734350440000|2024-12-16 12:00:40|524.77|522.47|525.01|522.71|525.01|522.71|524.77|522.47|4
1734350460000|2024-12-16 12:01:00|525.1|522.8|525.61|523.31|525.61|523.31|525.1|522.8|4
1734350470000|2024-12-16 12:01:10|525.62|523.32|525.98|523.68|525.98|523.68|525.62|523.32|5
1734350500000|2024-12-16 12:01:40|525.99|523.69|526.14|523.84|526.14|523.84|525.99|523.69|3
1734350510000|2024-12-16 12:01:50|526.33|524.03|526.22|523.92|526.53|524.23|526.21|523.91|14
1734350520000|2024-12-16 12:02:00|526.1|523.8|526.4|524.1|526.49|524.19|526.02|523.72|39
1734350530000|2024-12-16 12:02:10|526.43|524.13|526.09|523.79|526.43|524.13|526.05|523.75|27
1734350540000|2024-12-16 12:02:20|526.08|523.78|525.58|523.28|526.08|523.78|525.58|523.28|34
1734350550000|2024-12-16 12:02:30|525.63|523.33|525.92|523.62|525.94|523.64|525.63|523.33|30
1734350560000|2024-12-16 12:02:40|525.96|523.66|525.89|523.59|526.13|523.83|525.89|523.59|30
1734350570000|2024-12-16 12:02:50|525.87|523.57|526.09|523.79|526.12|523.82|525.85|523.55|29
1734350580000|2024-12-16 12:03:00|526.05|523.75|525.41|523.11|526.05|523.75|525.31|523.01|33
1734350590000|2024-12-16 12:03:10|525.38|523.08|525.69|523.39|525.91|523.61|525.38|523.08|35
1734350600000|2024-12-16 12:03:20|525.73|523.43|525.31|523.01|525.76|523.46|525.26|522.96|31
1734350610000|2024-12-16 12:03:30|525.38|523.08|525.57|523.27|525.68|523.38|525.13|522.83|36
1734350620000|2024-12-16 12:03:40|525.61|523.31|525.8|523.5|525.87|523.57|525.33|523.03|29
1734350630000|2024-12-16 12:03:50|525.82|523.52|525.78|523.48|525.87|523.57|525.65|523.35|24
1734350640000|2024-12-16 12:04:00|525.8|523.5|525.76|523.46|525.82|523.52|525.63|523.33|31
1734350650000|2024-12-16 12:04:10|525.75|523.45|525.95|523.65|525.95|523.65|525.75|523.45|8
1734350660000|2024-12-16 12:04:20|526.03|523.73|526.55|524.25|526.55|524.25|526.03|523.73|5
1734350670000|2024-12-16 12:04:30|526.61|524.31|526.67|524.37|526.67|524.37|526.61|524.31|2
1734350680000|2024-12-16 12:04:40|526.78|524.48|526.65|524.35|526.9|524.6|526.42|524.12|29
1734350690000|2024-12-16 12:04:50|526.66|524.36|527.03|524.73|527.03|524.73|526.66|524.36|17
1734350700000|2024-12-16 12:05:00|526.97|524.67|526.96|524.66|527.03|524.73|526.84|524.54|35
1734350710000|2024-12-16 12:05:10|526.95|524.65|527.08|524.78|527.08|524.78|526.95|524.65|10
1734350720000|2024-12-16 12:05:20|527.14|524.84|527.19|524.89|527.19|524.89|527.14|524.84|2
1734350730000|2024-12-16 12:05:30|527.3|525|527.42|525.12|527.42|525.12|527.3|525|3
1734350750000|2024-12-16 12:05:50|527.36|525.06|527.39|525.09|527.42|525.12|527.33|525.03|12
1734350760000|2024-12-16 12:06:00|527.37|525.07|526.74|524.44|527.37|525.07|526.72|524.42|31
1734350770000|2024-12-16 12:06:10|526.73|524.43|526.62|524.32|526.73|524.43|526.23|523.93|33
1734350780000|2024-12-16 12:06:20|526.63|524.33|526.86|524.56|526.94|524.64|526.54|524.24|31
1734350790000|2024-12-16 12:06:30|526.85|524.55|526.98|524.68|527.02|524.72|526.8|524.5|25
1734350800000|2024-12-16 12:06:40|526.99|524.69|526.51|524.21|527.03|524.73|526.49|524.19|28
1734350810000|2024-12-16 12:06:50|526.45|524.15|526.55|524.25|526.55|524.25|526.25|523.95|27
1734350820000|2024-12-16 12:07:00|526.56|524.26|526.83|524.53|526.83|524.53|526.56|524.26|26
1734350830000|2024-12-16 12:07:10|526.93|524.63|527.13|524.83|527.21|524.91|526.93|524.63|21
1734350840000|2024-12-16 12:07:20|527.14|524.84|527.15|524.85|527.17|524.87|526.99|524.69|26
1734350850000|2024-12-16 12:07:30|527.12|524.82|526.66|524.36|527.13|524.83|526.66|524.36|31
1734350860000|2024-12-16 12:07:40|526.68|524.38|526.96|524.66|526.96|524.66|526.59|524.29|28
1734350870000|2024-12-16 12:07:50|526.99|524.69|527.02|524.72|527.21|524.91|526.99|524.69|29
1734350880000|2024-12-16 12:08:00|526.99|524.69|527.21|524.91|527.21|524.91|526.98|524.68|14
1734350890000|2024-12-16 12:08:10|527.18|524.88|527.21|524.91|527.21|524.91|527.1|524.8|9
1734350900000|2024-12-16 12:08:20|527.18|524.88|527.21|524.91|527.21|524.91|527.18|524.88|4
1734350920000|2024-12-16 12:08:40|527.17|524.87|527.16|524.86|527.21|524.91|527.13|524.83|16
1734350930000|2024-12-16 12:08:50|527.19|524.89|526.92|524.62|527.2|524.9|526.89|524.59|25
1734350940000|2024-12-16 12:09:00|526.89|524.59|526.97|524.67|526.97|524.67|526.73|524.43|32
1734350950000|2024-12-16 12:09:10|526.99|524.69|527.17|524.87|527.21|524.91|526.98|524.68|23
1734350960000|2024-12-16 12:09:20|527.18|524.88|527.42|525.12|527.42|525.12|527.18|524.88|14
1734350970000|2024-12-16 12:09:30|527.43|525.13|527.43|525.13|527.43|525.13|527.38|525.08|9
1734350990000|2024-12-16 12:09:50|527.41|525.11|527.43|525.13|527.43|525.13|527.39|525.09|5
1734351000000|2024-12-16 12:10:00|527.38|525.08|527.43|525.13|527.43|525.13|527.25|524.95|16
1734351010000|2024-12-16 12:10:10|527.38|525.08|527.35|525.05|527.38|525.08|527.33|525.03|5
1734351020000|2024-12-16 12:10:20|527.38|525.08|527.43|525.13|527.43|525.13|527.36|525.06|14
1734351030000|2024-12-16 12:10:30|527.45|525.15|527.47|525.17|527.47|525.17|527.45|525.15|2
1734351040000|2024-12-16 12:10:40|527.41|525.11|527.39|525.09|527.41|525.11|527.39|525.09|3
1734351050000|2024-12-16 12:10:50|527.38|525.08|527.46|525.16|527.47|525.17|527.3|525|29
1734351060000|2024-12-16 12:11:00|527.47|525.17|527.45|525.15|527.47|525.17|527.41|525.11|20
1734351070000|2024-12-16 12:11:10|527.46|525.16|527.47|525.17|527.47|525.17|527.46|525.16|2
1734351110000|2024-12-16 12:11:50|527.41|525.11|527.43|525.13|527.44|525.14|527.41|525.11|7
1734351120000|2024-12-16 12:12:00|527.37|525.07|527.32|525.02|527.39|525.09|527.13|524.83|31
1734351130000|2024-12-16 12:12:10|527.31|525.01|527.11|524.81|527.33|525.03|527.01|524.71|24
1734351140000|2024-12-16 12:12:20|527.1|524.8|527.24|524.94|527.26|524.96|527.05|524.75|30
1734351150000|2024-12-16 12:12:30|527.25|524.95|527.39|525.09|527.4|525.1|527.24|524.94|25
1734351160000|2024-12-16 12:12:40|527.37|525.07|527.43|525.13|527.45|525.15|527.29|524.99|22
1734351170000|2024-12-16 12:12:50|527.39|525.09|527.38|525.08|527.47|525.17|527.38|525.08|21
1734351180000|2024-12-16 12:13:00|527.39|525.09|527.47|525.17|527.47|525.17|527.39|525.09|4
1734351190000|2024-12-16 12:13:10|527.44|525.14|527.28|524.98|527.45|525.15|527.23|524.93|20
1734351200000|2024-12-16 12:13:20|527.32|525.02|527.36|525.06|527.45|525.15|527.29|524.99|28
1734351210000|2024-12-16 12:13:30|527.32|525.02|527.16|524.86|527.34|525.04|527.16|524.86|27
1734351220000|2024-12-16 12:13:40|527.06|524.76|526.78|524.48|527.07|524.77|526.78|524.48|24
1734351230000|2024-12-16 12:13:50|526.79|524.49|527.02|524.72|527.02|524.72|526.79|524.49|28
1734351240000|2024-12-16 12:14:00|527.01|524.71|527.1|524.8|527.15|524.85|527.01|524.71|30
1734351250000|2024-12-16 12:14:10|527.07|524.77|527.12|524.82|527.26|524.96|527.07|524.77|28
1734351260000|2024-12-16 12:14:20|527.06|524.76|527.04|524.74|527.15|524.85|526.96|524.66|21
1734351270000|2024-12-16 12:14:30|527.06|524.76|527.02|524.72|527.18|524.88|527.02|524.72|24
1734351280000|2024-12-16 12:14:40|526.98|524.68|527.28|524.98|527.35|525.05|526.98|524.68|26
1734351290000|2024-12-16 12:14:50|527.29|524.99|527.47|525.17|527.47|525.17|527.29|524.99|19
1734351300000|2024-12-16 12:15:00|527.45|525.15|527.43|525.13|527.47|525.17|527.41|525.11|8
1734351310000|2024-12-16 12:15:10|527.46|525.16|527.43|525.13|527.46|525.16|527.24|524.94|25
1734351320000|2024-12-16 12:15:20|527.44|525.14|527.49|525.19|527.49|525.19|527.41|525.11|9
1734351330000|2024-12-16 12:15:30|527.46|525.16|527.49|525.19|527.49|525.19|527.46|525.16|4
1734351360000|2024-12-16 12:16:00|527.53|525.23|527.57|525.27|527.57|525.27|527.53|525.23|2
1734351380000|2024-12-16 12:16:20|527.61|525.31|527.65|525.35|527.65|525.35|527.61|525.31|2
1734351390000|2024-12-16 12:16:30|527.62|525.32|527.55|525.25|527.62|525.32|527.48|525.18|16
1734351400000|2024-12-16 12:16:40|527.57|525.27|527.31|525.01|527.62|525.32|527.29|524.99|24
1734351410000|2024-12-16 12:16:50|527.3|525|527.39|525.09|527.5|525.2|527.24|524.94|21
1734351420000|2024-12-16 12:17:00|527.38|525.08|527.4|525.1|527.51|525.21|527.38|525.08|25
1734351430000|2024-12-16 12:17:10|527.41|525.11|527.5|525.2|527.56|525.26|527.4|525.1|28
1734351440000|2024-12-16 12:17:20|527.48|525.18|526.77|524.47|527.48|525.18|526.77|524.47|27
1734351450000|2024-12-16 12:17:30|526.75|524.45|526.34|524.04|526.83|524.53|526.26|523.96|38
1734351460000|2024-12-16 12:17:40|526.36|524.06|526.17|523.87|526.36|524.06|526.04|523.74|26
1734351470000|2024-12-16 12:17:50|526.23|523.93|526.24|523.94|526.24|523.94|525.99|523.69|29
1734351480000|2024-12-16 12:18:00|526.22|523.92|526.42|524.12|526.47|524.17|526.2|523.9|35
1734351490000|2024-12-16 12:18:10|526.45|524.15|526.63|524.33|526.63|524.33|526.38|524.08|28
1734351500000|2024-12-16 12:18:20|526.64|524.34|526.7|524.4|526.7|524.4|526.64|524.34|6
1734351510000|2024-12-16 12:18:30|526.63|524.33|526.7|524.4|526.7|524.4|526.63|524.33|8
1734351520000|2024-12-16 12:18:40|526.68|524.38|526.7|524.4|526.7|524.4|526.68|524.38|2
1734351540000|2024-12-16 12:19:00|526.76|524.46|527.14|524.84|527.24|524.94|526.76|524.46|17
1734351550000|2024-12-16 12:19:10|527.21|524.91|526.79|524.49|527.24|524.94|526.75|524.45|29
1734351560000|2024-12-16 12:19:20|526.81|524.51|526.98|524.68|527.08|524.78|526.71|524.41|22
1734351570000|2024-12-16 12:19:30|526.96|524.66|526.97|524.67|527.05|524.75|526.87|524.57|26
1734351580000|2024-12-16 12:19:40|526.95|524.65|526.78|524.48|526.96|524.66|526.66|524.36|28
1734351590000|2024-12-16 12:19:50|526.74|524.44|526.99|524.69|527.16|524.86|526.74|524.44|33
1734351600000|2024-12-16 12:20:00|527.01|524.71|527.09|524.79|527.13|524.83|526.95|524.65|20
1734351610000|2024-12-16 12:20:10|527.13|524.83|527.15|524.85|527.18|524.88|527.06|524.76|24
1734351620000|2024-12-16 12:20:20|527.13|524.83|527.24|524.94|527.24|524.94|527.13|524.83|6
1734351640000|2024-12-16 12:20:40|527.3|525|527.37|525.07|527.37|525.07|527.3|525|2
1734351660000|2024-12-16 12:21:00|527.41|525.11|527.46|525.16|527.46|525.16|527.41|525.11|2
1734351670000|2024-12-16 12:21:10|527.55|525.25|527.65|525.35|527.65|525.35|527.55|525.25|2
1734351680000|2024-12-16 12:21:20|527.7|525.4|527.76|525.46|527.76|525.46|527.7|525.4|2
1734351690000|2024-12-16 12:21:30|527.78|525.48|527.91|525.61|527.91|525.61|527.78|525.48|2
1734351700000|2024-12-16 12:21:40|528.02|525.72|528.14|525.84|528.14|525.84|528.02|525.72|2
1734351720000|2024-12-16 12:22:00|528.12|525.82|528.14|525.84|528.14|525.84|528.12|525.82|2
1734351740000|2024-12-16 12:22:20|528.27|525.97|528.41|526.11|528.41|526.11|528.27|525.97|2
1734351750000|2024-12-16 12:22:30|528.42|526.12|528.42|526.12|528.42|526.12|528.42|526.12|1
1734351800000|2024-12-16 12:23:20|528.4|526.1|528.42|526.12|528.42|526.12|528.39|526.09|3
1734351810000|2024-12-16 12:23:30|528.38|526.08|528.33|526.03|528.4|526.1|528.28|525.98|13
1734351820000|2024-12-16 12:23:40|528.34|526.04|528.42|526.12|528.42|526.12|528.34|526.04|5
1734351830000|2024-12-16 12:23:50|528.38|526.08|528.41|526.11|528.41|526.11|528.38|526.08|3
1734351840000|2024-12-16 12:24:00|528.42|526.12|528.42|526.12|528.42|526.12|528.42|526.12|1
1734351850000|2024-12-16 12:24:10|528.52|526.22|528.77|526.47|528.77|526.47|528.52|526.22|5
1734351860000|2024-12-16 12:24:20|528.72|526.42|528.74|526.44|528.75|526.45|528.68|526.38|13
1734351870000|2024-12-16 12:24:30|528.75|526.45|528.86|526.56|528.88|526.58|528.75|526.45|12
1734351880000|2024-12-16 12:24:40|528.85|526.55|528.8|526.5|528.85|526.55|528.7|526.4|11
1734351890000|2024-12-16 12:24:50|528.79|526.49|528.68|526.38|528.79|526.49|528.65|526.35|11
1734351900000|2024-12-16 12:25:00|528.66|526.36|528.47|526.17|528.71|526.41|528.45|526.15|23
1734351910000|2024-12-16 12:25:10|528.49|526.19|528.39|526.09|528.49|526.19|528.32|526.02|25
1734351920000|2024-12-16 12:25:20|528.36|526.06|528.14|525.84|528.37|526.07|528.14|525.84|10
1734351950000|2024-12-16 12:25:50|527.81|525.51|527.37|525.07|527.81|525.51|527.35|525.05|21
1734351960000|2024-12-16 12:26:00|527.36|525.06|527.53|525.23|527.55|525.25|527.17|524.87|29
1734351970000|2024-12-16 12:26:10|527.59|525.29|527.65|525.35|527.7|525.4|527.59|525.29|21
1734351980000|2024-12-16 12:26:20|527.63|525.33|527.13|524.83|527.74|525.44|527.13|524.83|30
1734351990000|2024-12-16 12:26:30|527.12|524.82|526.93|524.63|527.12|524.82|526.79|524.49|24
1734352000000|2024-12-16 12:26:40|526.91|524.61|527.06|524.76|527.07|524.77|526.8|524.5|20
1734352010000|2024-12-16 12:26:50|527.13|524.83|527.13|524.83|527.22|524.92|526.77|524.47|30
1734352020000|2024-12-16 12:27:00|527.21|524.91|527.14|524.84|527.22|524.92|527.06|524.76|31
1734352030000|2024-12-16 12:27:10|527.13|524.83|527.45|525.15|527.47|525.17|527.13|524.83|22
1734352040000|2024-12-16 12:27:20|527.44|525.14|527.31|525.01|527.44|525.14|527.1|524.8|32
1734352050000|2024-12-16 12:27:30|527.35|525.05|527.38|525.08|527.47|525.17|527.26|524.96|27
1734352060000|2024-12-16 12:27:40|527.37|525.07|527.46|525.16|527.46|525.16|527.26|524.96|28
1734352070000|2024-12-16 12:27:50|527.47|525.17|527.53|525.23|527.53|525.23|527.47|525.17|11
1734352080000|2024-12-16 12:28:00|527.52|525.22|527.53|525.23|527.53|525.23|527.46|525.16|21
1734352090000|2024-12-16 12:28:10|527.49|525.19|527.53|525.23|527.53|525.23|527.49|525.19|3
1734352100000|2024-12-16 12:28:20|527.51|525.21|527.53|525.23|527.53|525.23|527.51|525.21|3
1734352110000|2024-12-16 12:28:30|527.52|525.22|527.53|525.23|527.53|525.23|527.51|525.21|10
1734352120000|2024-12-16 12:28:40|527.52|525.22|527.53|525.23|527.53|525.23|527.51|525.21|4
1734352150000|2024-12-16 12:29:10|527.77|525.47|527.95|525.65|528.05|525.75|527.77|525.47|12
1734352160000|2024-12-16 12:29:20|527.84|525.54|528.24|525.94|528.25|525.95|527.84|525.54|20
1734352170000|2024-12-16 12:29:30|528.23|525.93|528.24|525.94|528.25|525.95|528.2|525.9|16
1734352180000|2024-12-16 12:29:40|528.19|525.89|528.17|525.87|528.24|525.94|528.12|525.82|19
1734352190000|2024-12-16 12:29:50|528.18|525.88|528.34|526.04|528.34|526.04|528.16|525.86|19
1734352200000|2024-12-16 12:30:00|528.32|526.02|528.07|525.77|528.34|526.04|527.92|525.62|22
1734352210000|2024-12-16 12:30:10|528.01|525.71|528.11|525.81|528.25|525.95|528|525.7|23
1734352220000|2024-12-16 12:30:20|528.12|525.82|527.74|525.44|528.16|525.86|527.69|525.39|27
1734352230000|2024-12-16 12:30:30|527.77|525.47|527.9|525.6|528|525.7|527.76|525.46|29
1734352240000|2024-12-16 12:30:40|527.98|525.68|528.22|525.92|528.29|525.99|527.98|525.68|25
1734352250000|2024-12-16 12:30:50|528.27|525.97|528.36|526.06|528.36|526.06|528.24|525.94|11
1734352270000|2024-12-16 12:31:10|528.6|526.3|528.91|526.61|528.95|526.65|528.6|526.3|13
1734352280000|2024-12-16 12:31:20|528.96|526.66|528.98|526.68|529.01|526.71|528.96|526.66|12
1734352290000|2024-12-16 12:31:30|529.01|526.71|529.04|526.74|529.04|526.74|528.99|526.69|14
1734352300000|2024-12-16 12:31:40|529.01|526.71|529.04|526.74|529.04|526.74|529.01|526.71|4
1734352310000|2024-12-16 12:31:50|529.1|526.8|529.19|526.89|529.19|526.89|529.1|526.8|2
1734352330000|2024-12-16 12:32:10|529.23|526.93|529.39|527.09|529.39|527.09|529.23|526.93|7
1734352340000|2024-12-16 12:32:20|529.4|527.1|529.37|527.07|529.4|527.1|529.34|527.04|9
1734352350000|2024-12-16 12:32:30|529.36|527.06|529.2|526.9|529.36|527.06|529.13|526.83|20
1734352360000|2024-12-16 12:32:40|529.19|526.89|529.4|527.1|529.4|527.1|529.17|526.87|19
1734352370000|2024-12-16 12:32:50|529.38|527.08|529.33|527.03|529.38|527.08|529.31|527.01|7
1734352380000|2024-12-16 12:33:00|529.34|527.04|529.36|527.06|529.37|527.07|529.27|526.97|18
1734352390000|2024-12-16 12:33:10|529.38|527.08|529.39|527.09|529.4|527.1|529.3|527|15
1734352400000|2024-12-16 12:33:20|529.4|527.1|529.4|527.1|529.4|527.1|529.4|527.1|1
1734352430000|2024-12-16 12:33:50|529.39|527.09|529.38|527.08|529.39|527.09|529.38|527.08|2
1734352440000|2024-12-16 12:34:00|529.31|527.01|529.21|526.91|529.35|527.05|529.06|526.76|30
1734352450000|2024-12-16 12:34:10|529.18|526.88|529.17|526.87|529.24|526.94|529.12|526.82|14
1734352460000|2024-12-16 12:34:20|529.18|526.88|528.92|526.62|529.27|526.97|528.82|526.52|25
1734352470000|2024-12-16 12:34:30|528.91|526.61|528.79|526.49|528.99|526.69|528.72|526.42|31
1734352480000|2024-12-16 12:34:40|528.84|526.54|528.49|526.19|528.93|526.63|528.49|526.19|23
1734352490000|2024-12-16 12:34:50|528.5|526.2|528.69|526.39|528.74|526.44|528.5|526.2|13
1734352500000|2024-12-16 12:35:00|528.78|526.48|528.9|526.6|529.01|526.71|528.7|526.4|27
1734352510000|2024-12-16 12:35:10|528.93|526.63|528.93|526.63|528.93|526.63|528.63|526.33|22
1734352520000|2024-12-16 12:35:20|528.92|526.62|528.91|526.61|529|526.7|528.81|526.51|20
1734352530000|2024-12-16 12:35:30|528.89|526.59|528.93|526.63|529.02|526.72|528.81|526.51|19
1734352540000|2024-12-16 12:35:40|528.9|526.6|529.07|526.77|529.07|526.77|528.84|526.54|25
1734352550000|2024-12-16 12:35:50|529.09|526.79|528.84|526.54|529.12|526.82|528.84|526.54|14
1734352560000|2024-12-16 12:36:00|528.79|526.49|528.65|526.35|528.86|526.56|528.52|526.22|24
1734352570000|2024-12-16 12:36:10|528.67|526.37|528.82|526.52|528.82|526.52|528.65|526.35|15
1734352580000|2024-12-16 12:36:20|528.89|526.59|528.76|526.46|528.89|526.59|528.66|526.36|27
1734352590000|2024-12-16 12:36:30|528.77|526.47|528.66|526.36|528.8|526.5|528.66|526.36|18
1734352600000|2024-12-16 12:36:40|528.67|526.37|528.68|526.38|528.72|526.42|528.41|526.11|17
1734352610000|2024-12-16 12:36:50|528.62|526.32|528.64|526.34|528.86|526.56|528.62|526.32|26
1734352620000|2024-12-16 12:37:00|528.65|526.35|528.64|526.34|528.68|526.38|528.6|526.3|23
1734352630000|2024-12-16 12:37:10|528.68|526.38|528.55|526.25|528.69|526.39|528.4|526.1|22
1734352640000|2024-12-16 12:37:20|528.56|526.26|528.39|526.09|528.56|526.26|528.36|526.06|9
1734352650000|2024-12-16 12:37:30|528.37|526.07|528.42|526.12|528.52|526.22|528.37|526.07|14
1734352660000|2024-12-16 12:37:40|528.5|526.2|528.42|526.12|528.5|526.2|528.37|526.07|8
1734352670000|2024-12-16 12:37:50|528.4|526.1|528.38|526.08|528.45|526.15|528.32|526.02|20
1734352680000|2024-12-16 12:38:00|528.42|526.12|528.11|525.81|528.42|526.12|528|525.7|22
1734352690000|2024-12-16 12:38:10|528.23|525.93|528.01|525.71|528.25|525.95|528.01|525.71|14
1734352700000|2024-12-16 12:38:20|528|525.7|527.79|525.49|528|525.7|527.79|525.49|8
1734352710000|2024-12-16 12:38:30|527.9|525.6|527.9|525.6|527.95|525.65|527.63|525.33|14
1734352720000|2024-12-16 12:38:40|527.92|525.62|528.29|525.99|528.29|525.99|527.87|525.57|18
1734352730000|2024-12-16 12:38:50|528.33|526.03|528.09|525.79|528.35|526.05|528.09|525.79|17
1734352740000|2024-12-16 12:39:00|528.16|525.86|528.05|525.75|528.17|525.87|528.05|525.75|18
1734352750000|2024-12-16 12:39:10|528.14|525.84|528.12|525.82|528.16|525.86|528.05|525.75|12
1734352760000|2024-12-16 12:39:20|528.11|525.81|528.31|526.01|528.34|526.04|528.04|525.74|12
1734352770000|2024-12-16 12:39:30|528.29|525.99|528.45|526.15|528.45|526.15|528.24|525.94|10
1734352780000|2024-12-16 12:39:40|528.41|526.11|528.32|526.02|528.42|526.12|528.32|526.02|6
1734352790000|2024-12-16 12:39:50|528.38|526.08|528.24|525.94|528.38|526.08|528.23|525.93|12
1734352800000|2024-12-16 12:40:00|528.21|525.91|528.24|525.94|528.27|525.97|528.17|525.87|16
1734352810000|2024-12-16 12:40:10|528.27|525.97|528.26|525.96|528.34|526.04|528.26|525.96|22
1734352820000|2024-12-16 12:40:20|528.31|526.01|528.07|525.77|528.32|526.02|528.06|525.76|22
1734352830000|2024-12-16 12:40:30|528.05|525.75|527.86|525.56|528.05|525.75|527.77|525.47|19
1734352840000|2024-12-16 12:40:40|527.77|525.47|527.92|525.62|527.97|525.67|527.76|525.46|26
1734352850000|2024-12-16 12:40:50|527.99|525.69|527.94|525.64|528.18|525.88|527.94|525.64|22
1734352860000|2024-12-16 12:41:00|527.95|525.65|528.18|525.88|528.18|525.88|527.86|525.56|28
1734352870000|2024-12-16 12:41:10|528.2|525.9|528|525.7|528.2|525.9|527.94|525.64|17
1734352880000|2024-12-16 12:41:20|527.99|525.69|527.64|525.34|527.99|525.69|527.64|525.34|23
1734352890000|2024-12-16 12:41:30|527.71|525.41|527.36|525.06|527.71|525.41|527.32|525.02|21
1734352900000|2024-12-16 12:41:40|527.38|525.08|527.28|524.98|527.44|525.14|527.2|524.9|24
1734352910000|2024-12-16 12:41:50|527.29|524.99|526.94|524.64|527.33|525.03|526.92|524.62|26
1734352920000|2024-12-16 12:42:00|526.95|524.65|526.99|524.69|527.07|524.77|526.94|524.64|28
1734352930000|2024-12-16 12:42:10|526.88|524.58|527.17|524.87|527.17|524.87|526.84|524.54|31
1734352940000|2024-12-16 12:42:20|527.2|524.9|527.23|524.93|527.23|524.93|527.13|524.83|30
1734352950000|2024-12-16 12:42:30|527.3|525|527.24|524.94|527.31|525.01|527.06|524.76|24
1734352960000|2024-12-16 12:42:40|527.25|524.95|527.07|524.77|527.29|524.99|527|524.7|28
1734352970000|2024-12-16 12:42:50|527.11|524.81|527.29|524.99|527.31|525.01|527.07|524.77|30
1734352980000|2024-12-16 12:43:00|527.32|525.02|527.33|525.03|527.35|525.05|527.27|524.97|22
1734352990000|2024-12-16 12:43:10|527.34|525.04|527.27|524.97|527.36|525.06|527.18|524.88|17
1734353000000|2024-12-16 12:43:20|527.24|524.94|527.21|524.91|527.28|524.98|527.2|524.9|27
1734353010000|2024-12-16 12:43:30|527.23|524.93|526.22|523.92|527.26|524.96|526.18|523.88|26
1734353020000|2024-12-16 12:43:40|526.23|523.93|525.68|523.38|526.27|523.97|525.68|523.38|28
1734353030000|2024-12-16 12:43:50|525.67|523.37|525.82|523.52|525.94|523.64|525.61|523.31|26
1734353040000|2024-12-16 12:44:00|525.83|523.53|525.68|523.38|525.85|523.55|525.64|523.34|28
1734353050000|2024-12-16 12:44:10|525.71|523.41|525.89|523.59|525.92|523.62|525.69|523.39|30
1734353060000|2024-12-16 12:44:20|526.05|523.75|526.13|523.83|526.13|523.83|526|523.7|14
1734353070000|2024-12-16 12:44:30|526.14|523.84|526.14|523.84|526.14|523.84|526.14|523.84|1
1734353080000|2024-12-16 12:44:40|526.28|523.98|526.28|523.98|526.43|524.13|526.23|523.93|13
1734353090000|2024-12-16 12:44:50|526.22|523.92|526.15|523.85|526.34|524.04|526.13|523.83|27
1734353100000|2024-12-16 12:45:00|526.12|523.82|526.09|523.79|526.2|523.9|525.93|523.63|30
1734353110000|2024-12-16 12:45:10|526.06|523.76|526.22|523.92|526.25|523.95|526.04|523.74|20
1734353120000|2024-12-16 12:45:20|526.25|523.95|526.24|523.94|526.31|524.01|526.17|523.87|24
1734353130000|2024-12-16 12:45:30|526.18|523.88|525.98|523.68|526.23|523.93|525.95|523.65|25
1734353140000|2024-12-16 12:45:40|525.92|523.62|525.86|523.56|526.04|523.74|525.72|523.42|26
1734353150000|2024-12-16 12:45:50|525.84|523.54|525.91|523.61|526.04|523.74|525.76|523.46|24
1734353160000|2024-12-16 12:46:00|526.02|523.72|526.2|523.9|526.24|523.94|525.99|523.69|23
1734353170000|2024-12-16 12:46:10|526.19|523.89|526.31|524.01|526.31|524.01|526.19|523.89|15
1734353180000|2024-12-16 12:46:20|526.3|524|526.31|524.01|526.31|524.01|526.3|524|2
1734353190000|2024-12-16 12:46:30|526.3|524|526.11|523.81|526.3|524|526.11|523.81|11
1734353200000|2024-12-16 12:46:40|526.1|523.8|526.17|523.87|526.21|523.91|525.88|523.58|21
1734353210000|2024-12-16 12:46:50|526.11|523.81|526.28|523.98|526.31|524.01|525.93|523.63|20
1734353220000|2024-12-16 12:47:00|526.26|523.96|525.87|523.57|526.26|523.96|525.87|523.57|16
1734353230000|2024-12-16 12:47:10|525.86|523.56|525.53|523.23|525.86|523.56|525.44|523.14|22
1734353240000|2024-12-16 12:47:20|525.54|523.24|525.48|523.18|525.63|523.33|525.32|523.02|24
1734353250000|2024-12-16 12:47:30|525.53|523.23|525.26|522.96|525.55|523.25|525.25|522.95|30
1734353260000|2024-12-16 12:47:40|525.27|522.97|525.53|523.23|525.58|523.28|525.22|522.92|25
1734353270000|2024-12-16 12:47:50|525.54|523.24|525.69|523.39|525.77|523.47|525.54|523.24|26
1734353280000|2024-12-16 12:48:00|525.61|523.31|525.67|523.37|525.67|523.37|525.32|523.02|32
1734353290000|2024-12-16 12:48:10|525.73|523.43|525.7|523.4|525.78|523.48|525.62|523.32|28
1734353300000|2024-12-16 12:48:20|525.72|523.42|525.59|523.29|525.85|523.55|525.59|523.29|23
1734353310000|2024-12-16 12:48:30|525.6|523.3|525.47|523.17|525.6|523.3|525.38|523.08|27
1734353320000|2024-12-16 12:48:40|525.48|523.18|525.67|523.37|525.67|523.37|525.03|522.73|31
1734353330000|2024-12-16 12:48:50|525.7|523.4|525.58|523.28|525.8|523.5|525.51|523.21|28
1734353340000|2024-12-16 12:49:00|525.57|523.27|525.82|523.52|525.82|523.52|525.57|523.27|25
1734353350000|2024-12-16 12:49:10|525.8|523.5|525.62|523.32|525.82|523.52|525.62|523.32|20
1734353360000|2024-12-16 12:49:20|525.59|523.29|525.52|523.22|525.74|523.44|525.5|523.2|24
1734353370000|2024-12-16 12:49:30|525.5|523.2|525.16|522.86|525.51|523.21|525.16|522.86|28
1734353400000|2024-12-16 12:50:00|524.88|522.58|523.57|521.27|524.88|522.58|523.56|521.26|26
1734353410000|2024-12-16 12:50:10|523.65|521.35|523.92|521.62|523.97|521.67|523.63|521.33|26
1734353420000|2024-12-16 12:50:20|523.9|521.6|523.69|521.39|523.92|521.62|523.58|521.28|30
1734353430000|2024-12-16 12:50:30|523.67|521.37|524.07|521.77|524.16|521.86|523.67|521.37|23
1734353440000|2024-12-16 12:50:40|524.13|521.83|524.27|521.97|524.27|521.97|524.09|521.79|5
1734353450000|2024-12-16 12:50:50|524.57|522.27|524.85|522.55|524.85|522.55|524.57|522.27|8
1734353460000|2024-12-16 12:51:00|524.91|522.61|525.28|522.98|525.28|522.98|524.91|522.61|29
1734353470000|2024-12-16 12:51:10|525.26|522.96|525.55|523.25|525.55|523.25|525.26|522.96|30
1734353480000|2024-12-16 12:51:20|525.56|523.26|525.6|523.3|525.6|523.3|525.56|523.26|3
1734353520000|2024-12-16 12:52:00|525.59|523.29|525.41|523.11|525.59|523.29|525.41|523.11|7
1734353530000|2024-12-16 12:52:10|525.4|523.1|524.98|522.68|525.4|523.1|524.96|522.66|22
1734353540000|2024-12-16 12:52:20|524.97|522.67|525.11|522.81|525.11|522.81|524.93|522.63|29
1734353550000|2024-12-16 12:52:30|525.12|522.82|525.35|523.05|525.35|523.05|525.11|522.81|25
1734353560000|2024-12-16 12:52:40|525.36|523.06|525.38|523.08|525.38|523.08|525.35|523.05|12
1734353580000|2024-12-16 12:53:00|525.43|523.13|525.6|523.3|525.6|523.3|525.43|523.13|4
1734353600000|2024-12-16 12:53:20|525.71|523.41|526.03|523.73|526.03|523.73|525.71|523.41|6
1734353610000|2024-12-16 12:53:30|526.04|523.74|526.19|523.89|526.19|523.89|526.04|523.74|3
1734353620000|2024-12-16 12:53:40|526.13|523.83|526.09|523.79|526.13|523.83|526.07|523.77|6
1734353630000|2024-12-16 12:53:50|526.05|523.75|525.95|523.65|526.07|523.77|525.9|523.6|17
1734353640000|2024-12-16 12:54:00|526.01|523.71|525.72|523.42|526.02|523.72|525.71|523.41|29
1734353650000|2024-12-16 12:54:10|525.75|523.45|525.84|523.54|525.84|523.54|525.72|523.42|26
1734353660000|2024-12-16 12:54:20|525.82|523.52|525.92|523.62|525.95|523.65|525.72|523.42|25
1734353670000|2024-12-16 12:54:30|525.93|523.63|526.08|523.78|526.11|523.81|525.92|523.62|22
1734353680000|2024-12-16 12:54:40|526.05|523.75|526.11|523.81|526.15|523.85|526.05|523.75|14
1734353690000|2024-12-16 12:54:50|526.1|523.8|525.98|523.68|526.1|523.8|525.96|523.66|15
1734353700000|2024-12-16 12:55:00|525.99|523.69|526.13|523.83|526.16|523.86|525.98|523.68|25
1734353710000|2024-12-16 12:55:10|526.05|523.75|526.08|523.78|526.11|523.81|526.01|523.71|16
1734353720000|2024-12-16 12:55:20|526.09|523.79|526.08|523.78|526.15|523.85|526.01|523.71|24
1734353730000|2024-12-16 12:55:30|526.1|523.8|526.01|523.71|526.12|523.82|526.01|523.71|16
1734353740000|2024-12-16 12:55:40|526.08|523.78|526.14|523.84|526.14|523.84|526.03|523.73|21
1734353750000|2024-12-16 12:55:50|526.13|523.83|526.01|523.71|526.13|523.83|526.01|523.71|10
1734353760000|2024-12-16 12:56:00|526.07|523.77|526.15|523.85|526.16|523.86|526.04|523.74|12
1734353770000|2024-12-16 12:56:10|526.16|523.86|526.19|523.89|526.19|523.89|526.15|523.85|6
1734353780000|2024-12-16 12:56:20|526.17|523.87|525.97|523.67|526.17|523.87|525.97|523.67|12
1734353790000|2024-12-16 12:56:30|526.01|523.71|526.06|523.76|526.09|523.79|525.99|523.69|22
1734353800000|2024-12-16 12:56:40|526.08|523.78|526.07|523.77|526.08|523.78|525.88|523.58|25
1734353810000|2024-12-16 12:56:50|526.08|523.78|526.16|523.86|526.16|523.86|526.07|523.77|28
1734353820000|2024-12-16 12:57:00|526.14|523.84|526.1|523.8|526.19|523.89|526.01|523.71|27
1734353830000|2024-12-16 12:57:10|526.07|523.77|526.02|523.72|526.11|523.81|525.95|523.65|25
1734353840000|2024-12-16 12:57:20|526.01|523.71|526.01|523.71|526.02|523.72|525.98|523.68|8
1734353850000|2024-12-16 12:57:30|525.94|523.64|525.86|523.56|525.94|523.64|525.86|523.56|2
1734353860000|2024-12-16 12:57:40|525.88|523.58|526.04|523.74|526.04|523.74|525.87|523.57|23
1734353870000|2024-12-16 12:57:50|526.02|523.72|525.95|523.65|526.05|523.75|525.8|523.5|16
1734353880000|2024-12-16 12:58:00|525.94|523.64|526.12|523.82|526.13|523.83|525.86|523.56|32
1734353890000|2024-12-16 12:58:10|526.13|523.83|525.94|523.64|526.13|523.83|525.92|523.62|34
1734353900000|2024-12-16 12:58:20|525.91|523.61|525.36|523.06|525.91|523.61|525.36|523.06|28
1734353910000|2024-12-16 12:58:30|525.4|523.1|525.4|523.1|525.45|523.15|525.25|522.95|22
1734353920000|2024-12-16 12:58:40|525.41|523.11|525.66|523.36|525.66|523.36|525.41|523.11|28
1734353930000|2024-12-16 12:58:50|525.65|523.35|525.82|523.52|525.83|523.53|525.63|523.33|24
1734353940000|2024-12-16 12:59:00|525.84|523.54|525.62|523.32|525.86|523.56|525.62|523.32|15
1734353950000|2024-12-16 12:59:10|525.53|523.23|525.55|523.25|525.55|523.25|525.53|523.23|3
1734353960000|2024-12-16 12:59:20|525.6|523.3|525.51|523.21|525.6|523.3|525.4|523.1|22
1734353970000|2024-12-16 12:59:30|525.52|523.22|525.35|523.05|525.52|523.22|525.33|523.03|21
1734353980000|2024-12-16 12:59:40|525.4|523.1|525.56|523.26|525.56|523.26|525.4|523.1|21
1734353990000|2024-12-16 12:59:50|525.55|523.25|525.41|523.11|525.55|523.25|525.41|523.11|14
1734354000000|2024-12-16 13:00:00|525.35|523.05|525.31|523.01|525.44|523.14|525.22|522.92|22
1734354010000|2024-12-16 13:00:10|525.29|522.99|525.68|523.38|525.68|523.38|525.27|522.97|25
1734354020000|2024-12-16 13:00:20|525.65|523.35|525.81|523.51|525.81|523.51|525.61|523.31|19
1734354030000|2024-12-16 13:00:30|525.77|523.47|525.52|523.22|525.77|523.47|525.51|523.21|20
1734354040000|2024-12-16 13:00:40|525.53|523.23|525.42|523.12|525.54|523.24|525.37|523.07|18
1734354050000|2024-12-16 13:00:50|525.32|523.02|525.29|522.99|525.32|523.02|525.29|522.99|5
1734354060000|2024-12-16 13:01:00|525.28|522.98|525.32|523.02|525.36|523.06|524.95|522.65|33
1734354070000|2024-12-16 13:01:10|525.28|522.98|525.54|523.24|525.59|523.29|525.28|522.98|28
1734354080000|2024-12-16 13:01:20|525.53|523.23|525.63|523.33|525.63|523.33|525.52|523.22|17
1734354120000|2024-12-16 13:02:00|525.62|523.32|525.38|523.08|525.62|523.32|525.37|523.07|11
1734354130000|2024-12-16 13:02:10|525.33|523.03|525.11|522.81|525.33|523.03|525.03|522.73|25
1734354140000|2024-12-16 13:02:20|525.1|522.8|524.59|522.29|525.13|522.83|524.56|522.26|27
1734354150000|2024-12-16 13:02:30|524.58|522.28|524.86|522.56|524.96|522.66|524.46|522.16|32
1734354160000|2024-12-16 13:02:40|524.83|522.53|524.65|522.35|524.86|522.56|524.53|522.23|32
1734354170000|2024-12-16 13:02:50|524.66|522.36|525.16|522.86|525.28|522.98|524.66|522.36|30
1734354180000|2024-12-16 13:03:00|525.14|522.84|525.27|522.97|525.57|523.27|525.14|522.84|23
1734354190000|2024-12-16 13:03:10|525.29|522.99|525.42|523.12|525.43|523.13|524.97|522.67|25
1734354200000|2024-12-16 13:03:20|525.41|523.11|525.57|523.27|525.57|523.27|525.4|523.1|19
1734354220000|2024-12-16 13:03:40|525.54|523.24|525.53|523.23|525.54|523.24|525.48|523.18|4
1734354230000|2024-12-16 13:03:50|525.5|523.2|525.55|523.25|525.56|523.26|525.33|523.03|27
1734354240000|2024-12-16 13:04:00|525.57|523.27|525.46|523.16|525.57|523.27|525.42|523.12|11
1734354250000|2024-12-16 13:04:10|525.57|523.27|525.57|523.27|525.57|523.27|525.57|523.27|1
1734354260000|2024-12-16 13:04:20|525.48|523.18|525.39|523.09|525.57|523.27|525.37|523.07|14
1734354270000|2024-12-16 13:04:30|525.38|523.08|525.42|523.12|525.44|523.14|525.24|522.94|23
1734354280000|2024-12-16 13:04:40|525.44|523.14|525.28|522.98|525.57|523.27|525.27|522.97|16
1734354290000|2024-12-16 13:04:50|525.35|523.05|525.38|523.08|525.4|523.1|525.27|522.97|26
1734354300000|2024-12-16 13:05:00|525.36|523.06|525.19|522.89|525.4|523.1|525.16|522.86|30
1734354310000|2024-12-16 13:05:10|525.18|522.88|524.95|522.65|525.18|522.88|524.83|522.53|28
1734354320000|2024-12-16 13:05:20|524.96|522.66|524.78|522.48|524.96|522.66|524.72|522.42|28
1734354330000|2024-12-16 13:05:30|524.77|522.47|525.04|522.74|525.04|522.74|524.77|522.47|23
1734354340000|2024-12-16 13:05:40|525.05|522.75|524.5|522.2|525.07|522.77|524.5|522.2|28
1734354350000|2024-12-16 13:05:50|524.52|522.22|525.02|522.72|525.07|522.77|524.52|522.22|28
1734354360000|2024-12-16 13:06:00|525.03|522.73|525.01|522.71|525.06|522.76|524.79|522.49|28
1734354370000|2024-12-16 13:06:10|525|522.7|524.5|522.2|525.02|522.72|524.48|522.18|27
1734354380000|2024-12-16 13:06:20|524.48|522.18|524.3|522|524.49|522.19|524.23|521.93|31
1734354390000|2024-12-16 13:06:30|524.25|521.95|524.46|522.16|524.49|522.19|524.25|521.95|25
1734354400000|2024-12-16 13:06:40|524.45|522.15|523.73|521.43|524.48|522.18|523.72|521.42|32
1734354410000|2024-12-16 13:06:50|523.68|521.38|523.46|521.16|523.75|521.45|523.43|521.13|28
1734354420000|2024-12-16 13:07:00|523.42|521.12|523.98|521.68|524.05|521.75|523.42|521.12|29
1734354430000|2024-12-16 13:07:10|523.96|521.66|523.89|521.59|524.04|521.74|523.82|521.52|31
1734354440000|2024-12-16 13:07:20|523.86|521.56|524.27|521.97|524.27|521.97|523.85|521.55|13
1734354450000|2024-12-16 13:07:30|524.28|521.98|525.3|523|525.3|523|524.28|521.98|22
1734354460000|2024-12-16 13:07:40|525.43|523.13|525.57|523.27|525.57|523.27|525.43|523.13|2
1734354470000|2024-12-16 13:07:50|525.56|523.26|525.57|523.27|525.57|523.27|525.45|523.15|18
1734354490000|2024-12-16 13:08:10|525.6|523.3|526.14|523.84|526.14|523.84|525.6|523.3|11
1734354500000|2024-12-16 13:08:20|526.15|523.85|526.85|524.55|527.02|524.72|526.15|523.85|16
1734354510000|2024-12-16 13:08:30|526.84|524.54|526.99|524.69|526.99|524.69|526.59|524.29|24
1734354520000|2024-12-16 13:08:40|526.98|524.68|526.91|524.61|526.99|524.69|526.72|524.42|24
1734354530000|2024-12-16 13:08:50|526.9|524.6|527|524.7|527.24|524.94|526.87|524.57|27
1734354540000|2024-12-16 13:09:00|526.94|524.64|526.92|524.62|527|524.7|526.64|524.34|27
1734354550000|2024-12-16 13:09:10|526.95|524.65|527.04|524.74|527.18|524.88|526.85|524.55|32
1734354560000|2024-12-16 13:09:20|527.09|524.79|526.97|524.67|527.23|524.93|526.97|524.67|26
1734354570000|2024-12-16 13:09:30|526.95|524.65|527.03|524.73|527.06|524.76|526.63|524.33|33
1734354580000|2024-12-16 13:09:40|527|524.7|527.03|524.73|527.12|524.82|526.88|524.58|27
1734354590000|2024-12-16 13:09:50|527.1|524.8|526.96|524.66|527.1|524.8|526.92|524.62|19
1734354600000|2024-12-16 13:10:00|526.98|524.68|526.81|524.51|527.03|524.73|526.79|524.49|32
1734354610000|2024-12-16 13:10:10|526.78|524.48|526.69|524.39|526.86|524.56|526.57|524.27|26
1734354620000|2024-12-16 13:10:20|526.64|524.34|526.86|524.56|526.92|524.62|526.56|524.26|33
1734354630000|2024-12-16 13:10:30|526.89|524.59|527.09|524.79|527.09|524.79|526.85|524.55|16
1734354640000|2024-12-16 13:10:40|527.07|524.77|527.06|524.76|527.09|524.79|526.9|524.6|26
1734354650000|2024-12-16 13:10:50|527.04|524.74|527.09|524.79|527.09|524.79|527.03|524.73|9
1734354660000|2024-12-16 13:11:00|527.06|524.76|527.09|524.79|527.09|524.79|527.06|524.76|2
1734354670000|2024-12-16 13:11:10|527.07|524.77|527.04|524.74|527.09|524.79|526.98|524.68|14
1734354680000|2024-12-16 13:11:20|527.05|524.75|526.95|524.65|527.09|524.79|526.88|524.58|20
1734354690000|2024-12-16 13:11:30|526.99|524.69|527.09|524.79|527.09|524.79|526.91|524.61|16
1734354710000|2024-12-16 13:11:50|527.2|524.9|527.31|525.01|527.31|525.01|527.2|524.9|2
1734354720000|2024-12-16 13:12:00|527.32|525.02|527.32|525.02|527.32|525.02|527.32|525.02|1
1734354750000|2024-12-16 13:12:30|527.28|524.98|527.1|524.8|527.32|525.02|527.1|524.8|17
1734354760000|2024-12-16 13:12:40|527.19|524.89|527.32|525.02|527.32|525.02|527.19|524.89|9
1734354780000|2024-12-16 13:13:00|527.3|525|527.26|524.96|527.32|525.02|527.21|524.91|14
1734354790000|2024-12-16 13:13:10|527.21|524.91|527.23|524.93|527.28|524.98|527.15|524.85|21
1734354800000|2024-12-16 13:13:20|527.25|524.95|527.32|525.02|527.32|525.02|527.16|524.86|10
1734354810000|2024-12-16 13:13:30|527.33|525.03|527.43|525.13|527.43|525.13|527.33|525.03|2
1734354820000|2024-12-16 13:13:40|527.47|525.17|527.77|525.47|527.77|525.47|527.47|525.17|6
1734354840000|2024-12-16 13:14:00|527.74|525.44|527.48|525.18|527.74|525.44|527.45|525.15|20
1734354850000|2024-12-16 13:14:10|527.54|525.24|527.73|525.43|527.77|525.47|527.48|525.18|26
1734354860000|2024-12-16 13:14:20|527.7|525.4|527.77|525.47|527.77|525.47|527.7|525.4|3
1734354910000|2024-12-16 13:15:10|527.83|525.53|527.89|525.59|527.89|525.59|527.83|525.53|2
1734354980000|2024-12-16 13:16:20|527.88|525.58|527.89|525.59|527.89|525.59|527.84|525.54|7
1734354990000|2024-12-16 13:16:30|527.86|525.56|527.89|525.59|527.89|525.59|527.85|525.55|7
1734355000000|2024-12-16 13:16:40|527.88|525.58|527.87|525.57|527.89|525.59|527.87|525.57|5
1734355010000|2024-12-16 13:16:50|527.83|525.53|527.72|525.42|527.9|525.6|527.72|525.42|22
1734355020000|2024-12-16 13:17:00|527.68|525.38|527.51|525.21|527.74|525.44|527.39|525.09|28
1734355030000|2024-12-16 13:17:10|527.59|525.29|527.51|525.21|527.59|525.29|527.51|525.21|3
1734355040000|2024-12-16 13:17:20|527.4|525.1|527.02|524.72|527.47|525.17|527.02|524.72|27
1734355050000|2024-12-16 13:17:30|527.09|524.79|527.14|524.84|527.17|524.87|526.95|524.65|28
1734355060000|2024-12-16 13:17:40|527.15|524.85|527.14|524.84|527.15|524.85|526.95|524.65|19
1734355070000|2024-12-16 13:17:50|527.13|524.83|527.2|524.9|527.23|524.93|527.13|524.83|21
1734355080000|2024-12-16 13:18:00|527.22|524.92|526.99|524.69|527.24|524.94|526.97|524.67|14
1734355090000|2024-12-16 13:18:10|526.98|524.68|526.77|524.47|527.04|524.74|526.76|524.46|21
1734355100000|2024-12-16 13:18:20|526.76|524.46|526.94|524.64|526.98|524.68|526.64|524.34|21
1734355110000|2024-12-16 13:18:30|526.85|524.55|527.01|524.71|527.01|524.71|526.77|524.47|20
1734355120000|2024-12-16 13:18:40|527|524.7|527.09|524.79|527.18|524.88|526.99|524.69|17
1734355130000|2024-12-16 13:18:50|527.14|524.84|527.12|524.82|527.23|524.93|527.12|524.82|16
1734355140000|2024-12-16 13:19:00|527.13|524.83|527.28|524.98|527.28|524.98|527.13|524.83|17
1734355200000|2024-12-16 13:20:00|527.26|524.96|527.27|524.97|527.27|524.97|527.26|524.96|2
1734355210000|2024-12-16 13:20:10|527.28|524.98|527.28|524.98|527.28|524.98|527.25|524.95|7
1734355220000|2024-12-16 13:20:20|527.27|524.97|527.27|524.97|527.27|524.97|527.09|524.79|15
1734355230000|2024-12-16 13:20:30|527.28|524.98|527.28|524.98|527.28|524.98|527.28|524.98|1
1734355240000|2024-12-16 13:20:40|527.36|525.06|527.44|525.14|527.44|525.14|527.36|525.06|2
1734355260000|2024-12-16 13:21:00|527.5|525.2|527.76|525.46|527.76|525.46|527.5|525.2|6
1734355270000|2024-12-16 13:21:10|527.84|525.54|528.4|526.1|528.4|526.1|527.84|525.54|6
1734355280000|2024-12-16 13:21:20|528.35|526.05|528.4|526.1|528.4|526.1|528.35|526.05|5
1734355300000|2024-12-16 13:21:40|528.41|526.11|528.42|526.12|528.42|526.12|528.41|526.11|2
1734355310000|2024-12-16 13:21:50|528.43|526.13|528.51|526.21|528.51|526.21|528.43|526.13|2
1734355320000|2024-12-16 13:22:00|528.52|526.22|528.52|526.22|528.52|526.22|528.52|526.22|1
1734355340000|2024-12-16 13:22:20|528.53|526.23|528.92|526.62|528.92|526.62|528.53|526.23|5
1734355350000|2024-12-16 13:22:30|528.93|526.63|528.93|526.63|528.93|526.63|528.93|526.63|1
1734355380000|2024-12-16 13:23:00|529.06|526.76|529.2|526.9|529.2|526.9|529.06|526.76|16
1734355390000|2024-12-16 13:23:10|529.23|526.93|529.33|527.03|529.33|527.03|529.23|526.93|5
1734355400000|2024-12-16 13:23:20|529.41|527.11|529.5|527.2|529.5|527.2|529.41|527.11|2
1734355410000|2024-12-16 13:23:30|529.68|527.38|530.13|527.83|530.19|527.89|529.68|527.38|17
1734355420000|2024-12-16 13:23:40|530.18|527.88|530.29|527.99|530.29|527.99|530.12|527.82|25
1734355430000|2024-12-16 13:23:50|530.23|527.93|530.32|528.02|530.33|528.03|530.23|527.93|10
1734355440000|2024-12-16 13:24:00|530.31|528.01|530.12|527.82|530.33|528.03|530.06|527.76|25
1734355450000|2024-12-16 13:24:10|530.13|527.83|529.49|527.19|530.13|527.83|529.41|527.11|20
1734355460000|2024-12-16 13:24:20|529.45|527.15|529.43|527.13|529.49|527.19|529.38|527.08|26
1734355470000|2024-12-16 13:24:30|529.42|527.12|529.17|526.87|529.46|527.16|529.17|526.87|26
1734355480000|2024-12-16 13:24:40|529.18|526.88|529.05|526.75|529.18|526.88|529.04|526.74|23
1734355490000|2024-12-16 13:24:50|529.06|526.76|529.16|526.86|529.19|526.89|529.02|526.72|15
1734355500000|2024-12-16 13:25:00|529.13|526.83|528.77|526.47|529.13|526.83|528.77|526.47|26
1734355510000|2024-12-16 13:25:10|528.78|526.48|528.76|526.46|528.81|526.51|528.75|526.45|14
1734355520000|2024-12-16 13:25:20|528.75|526.45|528.82|526.52|528.85|526.55|528.75|526.45|19
1734355530000|2024-12-16 13:25:30|528.77|526.47|528.56|526.26|528.77|526.47|528.56|526.26|7
1734355540000|2024-12-16 13:25:40|528.64|526.34|528.63|526.33|528.67|526.37|528.63|526.33|5
1734355550000|2024-12-16 13:25:50|528.6|526.3|528.52|526.22|528.6|526.3|528.51|526.21|12
1734355560000|2024-12-16 13:26:00|528.53|526.23|528.53|526.23|528.59|526.29|528.46|526.16|19
1734355570000|2024-12-16 13:26:10|528.54|526.24|528.62|526.32|528.66|526.36|528.53|526.23|28
1734355580000|2024-12-16 13:26:20|528.63|526.33|528.6|526.3|528.79|526.49|528.6|526.3|17
1734355590000|2024-12-16 13:26:30|528.59|526.29|528.67|526.37|528.7|526.4|528.59|526.29|16
1734355600000|2024-12-16 13:26:40|528.68|526.38|528.74|526.44|528.75|526.45|528.63|526.33|20
1734355610000|2024-12-16 13:26:50|528.75|526.45|528.52|526.22|528.75|526.45|528.48|526.18|23
1734355620000|2024-12-16 13:27:00|528.5|526.2|528.77|526.47|528.78|526.48|528.5|526.2|22
1734355630000|2024-12-16 13:27:10|528.78|526.48|528.79|526.49|528.79|526.49|528.78|526.48|2
1734355640000|2024-12-16 13:27:20|528.76|526.46|528.78|526.48|528.78|526.48|528.76|526.46|2
1734355650000|2024-12-16 13:27:30|528.79|526.49|528.78|526.48|528.79|526.49|528.78|526.48|2
1734355660000|2024-12-16 13:27:40|528.7|526.4|528.29|525.99|528.7|526.4|528.29|525.99|21
1734355670000|2024-12-16 13:27:50|528.35|526.05|528.12|525.82|528.35|526.05|528.06|525.76|23
1734355680000|2024-12-16 13:28:00|528.14|525.84|528.26|525.96|528.27|525.97|528.09|525.79|26
1734355690000|2024-12-16 13:28:10|528.25|525.95|528|525.7|528.26|525.96|527.99|525.69|16
1734355700000|2024-12-16 13:28:20|528.05|525.75|527.93|525.63|528.05|525.75|527.66|525.36|26
1734355710000|2024-12-16 13:28:30|527.94|525.64|528.02|525.72|528.04|525.74|527.88|525.58|29
1734355720000|2024-12-16 13:28:40|528.03|525.73|528.1|525.8|528.13|525.83|527.95|525.65|12
1734355730000|2024-12-16 13:28:50|528.05|525.75|528.01|525.71|528.05|525.75|527.86|525.56|8
1734355740000|2024-12-16 13:29:00|527.99|525.69|528.03|525.73|528.09|525.79|527.94|525.64|24
1734355750000|2024-12-16 13:29:10|528.05|525.75|527.78|525.48|528.05|525.75|527.76|525.46|23
1734355760000|2024-12-16 13:29:20|527.81|525.51|528.03|525.73|528.05|525.75|527.75|525.45|19
1734355770000|2024-12-16 13:29:30|528.05|525.75|527.95|525.65|528.08|525.78|527.95|525.65|10
1734355790000|2024-12-16 13:29:50|528.02|525.72|528.03|525.73|528.08|525.78|527.85|525.55|24
1734355800000|2024-12-16 13:30:00|528.02|525.72|527.93|525.63|528.02|525.72|527.83|525.53|26
1734355810000|2024-12-16 13:30:10|527.87|525.57|528.05|525.75|528.1|525.8|527.84|525.54|20
1734355820000|2024-12-16 13:30:20|528.04|525.74|528.09|525.79|528.1|525.8|528.03|525.73|13
1734355830000|2024-12-16 13:30:30|528.06|525.76|527.93|525.63|528.17|525.87|527.93|525.63|17
1734355840000|2024-12-16 13:30:40|527.91|525.61|528.1|525.8|528.1|525.8|527.86|525.56|23
1734355850000|2024-12-16 13:30:50|528.12|525.82|528.16|525.86|528.17|525.87|528.12|525.82|15
1734355860000|2024-12-16 13:31:00|528.17|525.87|528.17|525.87|528.17|525.87|528.05|525.75|9
1734355870000|2024-12-16 13:31:10|528.06|525.76|527.92|525.62|528.08|525.78|527.92|525.62|15
1734355880000|2024-12-16 13:31:20|527.96|525.66|527.98|525.68|528.02|525.72|527.92|525.62|19
1734355890000|2024-12-16 13:31:30|528.02|525.72|527.94|525.64|528.07|525.77|527.94|525.64|27
1734355900000|2024-12-16 13:31:40|527.88|525.58|527.75|525.45|527.88|525.58|527.63|525.33|31
1734355910000|2024-12-16 13:31:50|527.74|525.44|527.83|525.53|527.94|525.64|527.74|525.44|16
1734355920000|2024-12-16 13:32:00|527.89|525.59|528.03|525.73|528.07|525.77|527.84|525.54|12
1734355930000|2024-12-16 13:32:10|528.09|525.79|528.17|525.87|528.17|525.87|528.03|525.73|11
1734355940000|2024-12-16 13:32:20|528.14|525.84|528.17|525.87|528.17|525.87|528.13|525.83|6
1734355950000|2024-12-16 13:32:30|528.15|525.85|527.85|525.55|528.15|525.85|527.85|525.55|10
1734355960000|2024-12-16 13:32:40|527.83|525.53|527.92|525.62|527.99|525.69|527.75|525.45|21
1734355970000|2024-12-16 13:32:50|527.9|525.6|528.06|525.76|528.06|525.76|527.9|525.6|19
1734355980000|2024-12-16 13:33:00|528.07|525.77|528.09|525.79|528.15|525.85|528.07|525.77|20
1734355990000|2024-12-16 13:33:10|528.03|525.73|528.11|525.81|528.11|525.81|527.96|525.66|28
1734356000000|2024-12-16 13:33:20|528.13|525.83|527.94|525.64|528.13|525.83|527.94|525.64|7
1734356010000|2024-12-16 13:33:30|528|525.7|527.94|525.64|528.03|525.73|527.94|525.64|24
1734356020000|2024-12-16 13:33:40|527.87|525.57|527.68|525.38|527.91|525.61|527.68|525.38|23
1734356030000|2024-12-16 13:33:50|527.73|525.43|527.57|525.27|527.75|525.45|527.57|525.27|28
1734356040000|2024-12-16 13:34:00|527.56|525.26|527.72|525.42|527.72|525.42|527.44|525.14|24
1734356050000|2024-12-16 13:34:10|527.68|525.38|527.35|525.05|527.68|525.38|527.33|525.03|18
1734356060000|2024-12-16 13:34:20|527.44|525.14|527.58|525.28|527.6|525.3|527.36|525.06|25
1734356070000|2024-12-16 13:34:30|527.57|525.27|527.63|525.33|527.7|525.4|527.57|525.27|17
1734356080000|2024-12-16 13:34:40|527.7|525.4|527.68|525.38|527.73|525.43|527.63|525.33|11
1734356090000|2024-12-16 13:34:50|527.67|525.37|527.76|525.46|527.76|525.46|527.63|525.33|7
1734356100000|2024-12-16 13:35:00|527.77|525.47|527.77|525.47|527.77|525.47|527.63|525.33|18
1734356110000|2024-12-16 13:35:10|527.69|525.39|527.71|525.41|527.71|525.41|527.49|525.19|23
1734356120000|2024-12-16 13:35:20|527.73|525.43|527.54|525.24|527.74|525.44|527.53|525.23|19
1734356130000|2024-12-16 13:35:30|527.45|525.15|527.45|525.15|527.5|525.2|527.42|525.12|23
1734356140000|2024-12-16 13:35:40|527.41|525.11|527.37|525.07|527.5|525.2|527.32|525.02|26
1734356150000|2024-12-16 13:35:50|527.36|525.06|527.46|525.16|527.49|525.19|527.29|524.99|21
1734356160000|2024-12-16 13:36:00|527.49|525.19|527.59|525.29|527.62|525.32|527.48|525.18|22
1734356170000|2024-12-16 13:36:10|527.58|525.28|527.77|525.47|527.82|525.52|527.58|525.28|28
1734356180000|2024-12-16 13:36:20|527.76|525.46|527.75|525.45|527.76|525.46|527.75|525.45|2
1734356190000|2024-12-16 13:36:30|527.63|525.33|527.71|525.41|527.72|525.42|527.6|525.3|25
1734356200000|2024-12-16 13:36:40|527.68|525.38|527.78|525.48|527.78|525.48|527.68|525.38|26
1734356210000|2024-12-16 13:36:50|527.79|525.49|527.73|525.43|527.79|525.49|527.68|525.38|19
1734356220000|2024-12-16 13:37:00|527.74|525.44|527.85|525.55|527.86|525.56|527.74|525.44|12
1734356230000|2024-12-16 13:37:10|527.89|525.59|527.87|525.57|527.89|525.59|527.85|525.55|5
1734356240000|2024-12-16 13:37:20|527.86|525.56|527.5|525.2|527.86|525.56|527.49|525.19|19
1734356250000|2024-12-16 13:37:30|527.52|525.22|527.45|525.15|527.58|525.28|527.44|525.14|17
1734356260000|2024-12-16 13:37:40|527.44|525.14|527.32|525.02|527.53|525.23|527.31|525.01|19
1734356270000|2024-12-16 13:37:50|527.3|525|527.1|524.8|527.41|525.11|527.1|524.8|24
1734356280000|2024-12-16 13:38:00|527.11|524.81|526.92|524.62|527.11|524.81|526.89|524.59|19
1734356290000|2024-12-16 13:38:10|526.83|524.53|526.94|524.64|527.02|524.72|526.82|524.52|26
1734356300000|2024-12-16 13:38:20|526.95|524.65|527.11|524.81|527.19|524.89|526.94|524.64|19
1734356310000|2024-12-16 13:38:30|527.13|524.83|526.74|524.44|527.13|524.83|526.69|524.39|30
1734356320000|2024-12-16 13:38:40|526.77|524.47|526.49|524.19|526.78|524.48|526.45|524.15|30
1734356330000|2024-12-16 13:38:50|526.48|524.18|526.62|524.32|526.62|524.32|526.48|524.18|25
1734356340000|2024-12-16 13:39:00|526.61|524.31|526.69|524.39|526.8|524.5|526.61|524.31|29
1734356350000|2024-12-16 13:39:10|526.68|524.38|526.49|524.19|526.68|524.38|526.48|524.18|23
1734356360000|2024-12-16 13:39:20|526.48|524.18|526.56|524.26|526.62|524.32|526.42|524.12|25
1734356370000|2024-12-16 13:39:30|526.54|524.24|526.62|524.32|526.64|524.34|526.51|524.21|26
1734356380000|2024-12-16 13:39:40|526.56|524.26|526.61|524.31|526.61|524.31|526.54|524.24|18
1734356390000|2024-12-16 13:39:50|526.6|524.3|526.76|524.46|526.78|524.48|526.6|524.3|23
1734356400000|2024-12-16 13:40:00|526.75|524.45|526.88|524.58|526.93|524.63|526.74|524.44|23
1734356410000|2024-12-16 13:40:10|526.89|524.59|526.92|524.62|526.95|524.65|526.85|524.55|20
1734356420000|2024-12-16 13:40:20|526.91|524.61|526.97|524.67|526.97|524.67|526.77|524.47|12
1734356450000|2024-12-16 13:40:50|526.98|524.68|526.98|524.68|526.98|524.68|526.98|524.68|1
1734356470000|2024-12-16 13:41:10|527.32|525.02|527.32|525.02|527.32|525.02|527.32|525.02|1
1734356480000|2024-12-16 13:41:20|527.35|525.05|527.87|525.57|527.87|525.57|527.35|525.05|4
1734356490000|2024-12-16 13:41:30|527.81|525.51|528.01|525.71|528.01|525.71|527.8|525.5|5
1734356500000|2024-12-16 13:41:40|528.03|525.73|528.18|525.88|528.18|525.88|528.03|525.73|4
1734356510000|2024-12-16 13:41:50|528.19|525.89|528.24|525.94|528.24|525.94|528.19|525.89|3
1734356560000|2024-12-16 13:42:40|528.21|525.91|528.16|525.86|528.21|525.91|528.01|525.71|10
1734356570000|2024-12-16 13:42:50|528.17|525.87|528.23|525.93|528.23|525.93|528.17|525.87|2
1734356580000|2024-12-16 13:43:00|528.24|525.94|528.24|525.94|528.24|525.94|528.24|525.94|1
1734356670000|2024-12-16 13:44:30|528.23|525.93|528.21|525.91|528.23|525.93|528.18|525.88|6
1734356680000|2024-12-16 13:44:40|528.2|525.9|528.17|525.87|528.2|525.9|528.17|525.87|11
1734356690000|2024-12-16 13:44:50|528.16|525.86|528.15|525.85|528.16|525.86|528.08|525.78|8
1734356700000|2024-12-16 13:45:00|528.14|525.84|528.11|525.81|528.19|525.89|528.11|525.81|19
1734356710000|2024-12-16 13:45:10|528.1|525.8|527.91|525.61|528.1|525.8|527.85|525.55|22
1734356720000|2024-12-16 13:45:20|527.89|525.59|527.81|525.51|528.01|525.71|527.81|525.51|22
1734356730000|2024-12-16 13:45:30|527.79|525.49|527.76|525.46|527.81|525.51|527.62|525.32|19
1734356740000|2024-12-16 13:45:40|527.67|525.37|527.92|525.62|527.95|525.65|527.46|525.16|18
1734356750000|2024-12-16 13:45:50|527.88|525.58|527.92|525.62|528|525.7|527.88|525.58|19
1734356760000|2024-12-16 13:46:00|527.95|525.65|528.12|525.82|528.14|525.84|527.95|525.65|18
1734356770000|2024-12-16 13:46:10|528.15|525.85|528.17|525.87|528.23|525.93|528.06|525.76|23
1734356780000|2024-12-16 13:46:20|528.15|525.85|528.21|525.91|528.32|526.02|528.15|525.85|15
1734356790000|2024-12-16 13:46:30|528.22|525.92|528.39|526.09|528.39|526.09|528.19|525.89|20
1734356800000|2024-12-16 13:46:40|528.38|526.08|528.29|525.99|528.39|526.09|528.29|525.99|10
1734356810000|2024-12-16 13:46:50|528.31|526.01|528.39|526.09|528.39|526.09|528.29|525.99|15
1734356820000|2024-12-16 13:47:00|528.37|526.07|528.09|525.79|528.37|526.07|528.07|525.77|9
1734356830000|2024-12-16 13:47:10|528.08|525.78|528.14|525.84|528.14|525.84|527.91|525.61|27
1734356840000|2024-12-16 13:47:20|528.13|525.83|528.08|525.78|528.21|525.91|528.08|525.78|24
1734356850000|2024-12-16 13:47:30|528.09|525.79|528.39|526.09|528.39|526.09|528.08|525.78|17
1734356870000|2024-12-16 13:47:50|528.35|526.05|528.18|525.88|528.35|526.05|528.15|525.85|19
1734356880000|2024-12-16 13:48:00|528.25|525.95|528|525.7|528.25|525.95|527.99|525.69|23
1734356890000|2024-12-16 13:48:10|527.97|525.67|528.06|525.76|528.07|525.77|527.92|525.62|30
1734356900000|2024-12-16 13:48:20|528.07|525.77|527.62|525.32|528.15|525.85|527.62|525.32|22
1734356910000|2024-12-16 13:48:30|527.71|525.41|527.68|525.38|527.76|525.46|527.65|525.35|25
1734356920000|2024-12-16 13:48:40|527.69|525.39|527.38|525.08|527.69|525.39|527.29|524.99|22
1734356930000|2024-12-16 13:48:50|527.37|525.07|527.23|524.93|527.37|525.07|527.13|524.83|21
1734356940000|2024-12-16 13:49:00|527.25|524.95|527.54|525.24|527.57|525.27|527.22|524.92|22
1734356950000|2024-12-16 13:49:10|527.6|525.3|527.44|525.14|527.63|525.33|527.37|525.07|20
1734356960000|2024-12-16 13:49:20|527.42|525.12|527.04|524.74|527.46|525.16|527.04|524.74|22
1734356970000|2024-12-16 13:49:30|527.01|524.71|527.3|525|527.32|525.02|527.01|524.71|22
1734356980000|2024-12-16 13:49:40|527.29|524.99|527.23|524.93|527.32|525.02|527.23|524.93|24
1734356990000|2024-12-16 13:49:50|527.27|524.97|526.94|524.64|527.28|524.98|526.94|524.64|16
1734357000000|2024-12-16 13:50:00|526.98|524.68|526.66|524.36|526.98|524.68|526.66|524.36|17
1734357010000|2024-12-16 13:50:10|526.67|524.37|526.66|524.36|526.68|524.38|526.66|524.36|8
1734357030000|2024-12-16 13:50:30|526.67|524.37|526.79|524.49|526.79|524.49|526.67|524.37|11
1734357040000|2024-12-16 13:50:40|526.78|524.48|526.76|524.46|526.8|524.5|526.74|524.44|18
1734357050000|2024-12-16 13:50:50|526.75|524.45|526.83|524.53|526.86|524.56|526.69|524.39|12
1734357060000|2024-12-16 13:51:00|526.8|524.5|526.81|524.51|526.83|524.53|526.77|524.47|13
1734357070000|2024-12-16 13:51:10|526.83|524.53|526.8|524.5|526.86|524.56|526.76|524.46|23
1734357080000|2024-12-16 13:51:20|526.77|524.47|526.82|524.52|526.86|524.56|526.73|524.43|18
1734357090000|2024-12-16 13:51:30|526.81|524.51|526.72|524.42|526.81|524.51|526.72|524.42|23
1734357100000|2024-12-16 13:51:40|526.75|524.45|526.66|524.36|526.75|524.45|526.66|524.36|5
1734357130000|2024-12-16 13:52:10|526.43|524.13|526.15|523.85|526.43|524.13|526.09|523.79|9
1734357140000|2024-12-16 13:52:20|526.12|523.82|526.2|523.9|526.25|523.95|526.05|523.75|23
1734357150000|2024-12-16 13:52:30|526.21|523.91|526.09|523.79|526.22|523.92|526.08|523.78|17
1734357160000|2024-12-16 13:52:40|526.08|523.78|525.98|523.68|526.09|523.79|525.93|523.63|22
1734357170000|2024-12-16 13:52:50|525.99|523.69|526.37|524.07|526.45|524.15|525.99|523.69|21
1734357180000|2024-12-16 13:53:00|526.36|524.06|526.42|524.12|526.45|524.15|526.35|524.05|22
1734357190000|2024-12-16 13:53:10|526.4|524.1|526.41|524.11|526.42|524.12|526.39|524.09|14
1734357200000|2024-12-16 13:53:20|526.42|524.12|526.5|524.2|526.5|524.2|526.41|524.11|7
1734357240000|2024-12-16 13:54:00|526.49|524.19|526.46|524.16|526.49|524.19|526.43|524.13|12
1734357250000|2024-12-16 13:54:10|526.45|524.15|526.49|524.19|526.5|524.2|526.45|524.15|8
1734357260000|2024-12-16 13:54:20|526.5|524.2|526.41|524.11|526.5|524.2|526.38|524.08|14
1734357270000|2024-12-16 13:54:30|526.4|524.1|526.5|524.2|526.5|524.2|526.39|524.09|14
1734357290000|2024-12-16 13:54:50|526.48|524.18|526.5|524.2|526.5|524.2|526.48|524.18|2
1734357300000|2024-12-16 13:55:00|526.49|524.19|526.45|524.15|526.5|524.2|526.38|524.08|14
1734357310000|2024-12-16 13:55:10|526.47|524.17|526.5|524.2|526.5|524.2|526.45|524.15|8
1734357370000|2024-12-16 13:56:10|526.68|524.38|526.86|524.56|526.86|524.56|526.68|524.38|2
1734357410000|2024-12-16 13:56:50|526.87|524.57|527.05|524.75|527.05|524.75|526.87|524.57|4
1734357420000|2024-12-16 13:57:00|527.04|524.74|527.05|524.75|527.05|524.75|527.04|524.74|2
1734357430000|2024-12-16 13:57:10|527.04|524.74|527.05|524.75|527.05|524.75|527.04|524.74|2
1734357490000|2024-12-16 13:58:10|527.07|524.77|527.09|524.79|527.09|524.79|527.07|524.77|2
1734357510000|2024-12-16 13:58:30|527.05|524.75|527.03|524.73|527.05|524.75|527|524.7|3
1734357520000|2024-12-16 13:58:40|527.04|524.74|527.05|524.75|527.06|524.76|526.99|524.69|11
1734357530000|2024-12-16 13:58:50|527.07|524.77|527.09|524.79|527.09|524.79|527.07|524.77|2
1734357570000|2024-12-16 13:59:30|527.17|524.87|527.25|524.95|527.25|524.95|527.17|524.87|2
1734357590000|2024-12-16 13:59:50|527.22|524.92|527.2|524.9|527.22|524.92|527.19|524.89|3
1734357600000|2024-12-16 14:00:00|527.21|524.91|527.25|524.95|527.25|524.95|527.21|524.91|2
1734357610000|2024-12-16 14:00:10|527.26|524.96|527.26|524.96|527.26|524.96|527.26|524.96|1
1734357640000|2024-12-16 14:00:40|527.27|524.97|527.27|524.97|527.27|524.97|527.27|524.97|1
1734357670000|2024-12-16 14:01:10|527.42|525.12|527.58|525.28|527.58|525.28|527.42|525.12|2
1734357700000|2024-12-16 14:01:40|527.59|525.29|527.84|525.54|527.84|525.54|527.59|525.29|7
1734357710000|2024-12-16 14:01:50|527.99|525.69|528.66|526.36|528.66|526.36|527.99|525.69|6
1734357720000|2024-12-16 14:02:00|528.64|526.34|528.77|526.47|528.77|526.47|528.64|526.34|14
1734357730000|2024-12-16 14:02:10|528.75|526.45|528.77|526.47|528.77|526.47|528.73|526.43|7
1734357740000|2024-12-16 14:02:20|528.81|526.51|528.86|526.56|528.86|526.56|528.81|526.51|2
1734357750000|2024-12-16 14:02:30|528.98|526.68|529.1|526.8|529.1|526.8|528.98|526.68|2
1734357760000|2024-12-16 14:02:40|529.09|526.79|528.92|526.62|529.09|526.79|528.9|526.6|7
1734357770000|2024-12-16 14:02:50|528.81|526.51|529.01|526.71|529.01|526.71|528.69|526.39|24
1734357780000|2024-12-16 14:03:00|529.02|526.72|528.81|526.51|529.08|526.78|528.78|526.48|23
1734357790000|2024-12-16 14:03:10|528.82|526.52|528.73|526.43|528.87|526.57|528.73|526.43|25
1734357800000|2024-12-16 14:03:20|528.77|526.47|528.88|526.58|528.88|526.58|528.65|526.35|17
1734357810000|2024-12-16 14:03:30|528.85|526.55|528.95|526.65|529.02|526.72|528.84|526.54|14
1734357820000|2024-12-16 14:03:40|528.96|526.66|528.8|526.5|528.96|526.66|528.72|526.42|18
1734357830000|2024-12-16 14:03:50|528.79|526.49|528.78|526.48|528.85|526.55|528.78|526.48|11
1734357840000|2024-12-16 14:04:00|528.75|526.45|528.67|526.37|528.82|526.52|528.63|526.33|19
1734357850000|2024-12-16 14:04:10|528.66|526.36|529|526.7|529.02|526.72|528.66|526.36|23
1734357860000|2024-12-16 14:04:20|529.01|526.71|528.94|526.64|529.01|526.71|528.94|526.64|12
1734357870000|2024-12-16 14:04:30|528.97|526.67|528.96|526.66|529.01|526.71|528.96|526.66|7
1734357880000|2024-12-16 14:04:40|528.98|526.68|528.91|526.61|528.98|526.68|528.89|526.59|12
1734357890000|2024-12-16 14:04:50|528.92|526.62|529.01|526.71|529.02|526.72|528.92|526.62|7
1734357900000|2024-12-16 14:05:00|529|526.7|529.06|526.76|529.06|526.76|528.95|526.65|13
1734357910000|2024-12-16 14:05:10|529.05|526.75|528.99|526.69|529.09|526.79|528.99|526.69|19
1734357920000|2024-12-16 14:05:20|528.94|526.64|529.1|526.8|529.1|526.8|528.94|526.64|12
1734357980000|2024-12-16 14:06:20|529.15|526.85|529.2|526.9|529.2|526.9|529.15|526.85|2
1734358010000|2024-12-16 14:06:50|529.17|526.87|528.95|526.65|529.17|526.87|528.95|526.65|11
1734358020000|2024-12-16 14:07:00|528.93|526.63|528.57|526.27|528.94|526.64|528.57|526.27|22
1734358030000|2024-12-16 14:07:10|528.56|526.26|528.77|526.47|528.79|526.49|528.53|526.23|25
1734358040000|2024-12-16 14:07:20|528.76|526.46|528.95|526.65|528.99|526.69|528.76|526.46|24
1734358050000|2024-12-16 14:07:30|528.96|526.66|528.91|526.61|528.96|526.66|528.9|526.6|8
1734358060000|2024-12-16 14:07:40|528.94|526.64|528.95|526.65|528.97|526.67|528.86|526.56|11
1734358070000|2024-12-16 14:07:50|528.94|526.64|528.74|526.44|528.94|526.64|528.74|526.44|18
1734358080000|2024-12-16 14:08:00|528.75|526.45|528.56|526.26|528.75|526.45|528.55|526.25|16
1734358090000|2024-12-16 14:08:10|528.57|526.27|528.71|526.41|528.71|526.41|528.51|526.21|18
1734358100000|2024-12-16 14:08:20|528.72|526.42|528.68|526.38|528.81|526.51|528.68|526.38|19
1734358110000|2024-12-16 14:08:30|528.67|526.37|528.62|526.32|528.67|526.37|528.44|526.14|14
1734358120000|2024-12-16 14:08:40|528.6|526.3|528.78|526.48|528.79|526.49|528.58|526.28|16
1734358130000|2024-12-16 14:08:50|528.93|526.63|529.02|526.72|529.03|526.73|528.93|526.63|15
1734358140000|2024-12-16 14:09:00|529.01|526.71|528.96|526.66|529.03|526.73|528.94|526.64|17
1734358150000|2024-12-16 14:09:10|528.97|526.67|529|526.7|529|526.7|528.94|526.64|10
1734358160000|2024-12-16 14:09:20|529.06|526.76|529.08|526.78|529.08|526.78|529.06|526.76|3
1734358170000|2024-12-16 14:09:30|529.07|526.77|529.08|526.78|529.08|526.78|529.07|526.77|2
1734358190000|2024-12-16 14:09:50|529.07|526.77|528.69|526.39|529.07|526.77|528.66|526.36|12
1734358200000|2024-12-16 14:10:00|528.76|526.46|528.56|526.26|528.76|526.46|528.53|526.23|25
1734358210000|2024-12-16 14:10:10|528.54|526.24|528.67|526.37|528.68|526.38|528.46|526.16|15
1734358220000|2024-12-16 14:10:20|528.66|526.36|528.63|526.33|528.68|526.38|528.63|526.33|13
1734358230000|2024-12-16 14:10:30|528.54|526.24|528.74|526.44|528.74|526.44|528.54|526.24|18
1734358240000|2024-12-16 14:10:40|528.76|526.46|528.88|526.58|528.89|526.59|528.74|526.44|18
1734358250000|2024-12-16 14:10:50|528.89|526.59|529.04|526.74|529.08|526.78|528.89|526.59|19
1734358260000|2024-12-16 14:11:00|529.03|526.73|529.08|526.78|529.08|526.78|528.99|526.69|9
1734358280000|2024-12-16 14:11:20|529.05|526.75|529.06|526.76|529.08|526.78|529.04|526.74|10
1734358290000|2024-12-16 14:11:30|529.05|526.75|528.85|526.55|529.05|526.75|528.81|526.51|11
1734358300000|2024-12-16 14:11:40|528.82|526.52|528.87|526.57|528.93|526.63|528.82|526.52|21
1734358310000|2024-12-16 14:11:50|528.88|526.58|529.02|526.72|529.05|526.75|528.88|526.58|18
1734358320000|2024-12-16 14:12:00|529.03|526.73|528.97|526.67|529.04|526.74|528.91|526.61|24
1734358330000|2024-12-16 14:12:10|528.98|526.68|529.01|526.71|529.02|526.72|528.82|526.52|17
1734358340000|2024-12-16 14:12:20|528.99|526.69|528.94|526.64|529.03|526.73|528.82|526.52|21
1734358350000|2024-12-16 14:12:30|528.92|526.62|528.99|526.69|529.01|526.71|528.88|526.58|21
1734358360000|2024-12-16 14:12:40|529|526.7|528.97|526.67|529.01|526.71|528.95|526.65|12
1734358370000|2024-12-16 14:12:50|528.95|526.65|528.95|526.65|528.95|526.65|528.95|526.65|1
1734358380000|2024-12-16 14:13:00|528.85|526.55|528.66|526.36|528.85|526.55|528.64|526.34|6
1734358390000|2024-12-16 14:13:10|528.68|526.38|528.85|526.55|528.85|526.55|528.67|526.37|13
1734358400000|2024-12-16 14:13:20|528.83|526.53|528.83|526.53|528.88|526.58|528.83|526.53|4
1734358410000|2024-12-16 14:13:30|528.85|526.55|528.9|526.6|528.98|526.68|528.83|526.53|15
1734358420000|2024-12-16 14:13:40|528.89|526.59|528.93|526.63|529|526.7|528.85|526.55|21
1734358430000|2024-12-16 14:13:50|528.92|526.62|528.72|526.42|529|526.7|528.72|526.42|22
1734358440000|2024-12-16 14:14:00|528.73|526.43|528.92|526.62|528.93|526.63|528.72|526.42|16
1734358450000|2024-12-16 14:14:10|528.96|526.66|528.95|526.65|528.96|526.66|528.91|526.61|7
1734358460000|2024-12-16 14:14:20|528.89|526.59|528.89|526.59|528.89|526.59|528.89|526.59|1
1734358470000|2024-12-16 14:14:30|528.77|526.47|528.79|526.49|528.8|526.5|528.74|526.44|11
1734358480000|2024-12-16 14:14:40|528.78|526.48|528.77|526.47|528.81|526.51|528.77|526.47|20
1734358490000|2024-12-16 14:14:50|528.78|526.48|528.81|526.51|528.81|526.51|528.77|526.47|11
1734358500000|2024-12-16 14:15:00|528.8|526.5|528.77|526.47|528.8|526.5|528.59|526.29|20
1734358510000|2024-12-16 14:15:10|528.76|526.46|528.62|526.32|528.76|526.46|528.62|526.32|11
1734358520000|2024-12-16 14:15:20|528.63|526.33|528.43|526.13|528.63|526.33|528.43|526.13|20
1734358530000|2024-12-16 14:15:30|528.44|526.14|528.32|526.02|528.44|526.14|528.22|525.92|31
1734358540000|2024-12-16 14:15:40|528.35|526.05|528.33|526.03|528.35|526.05|528.28|525.98|25
1734358550000|2024-12-16 14:15:50|528.31|526.01|528.25|525.95|528.45|526.15|528.22|525.92|26
1734358560000|2024-12-16 14:16:00|528.22|525.92|528.16|525.86|528.22|525.92|528.09|525.79|13
1734358570000|2024-12-16 14:16:10|528.15|525.85|528.37|526.07|528.44|526.14|528.15|525.85|32
1734358580000|2024-12-16 14:16:20|528.39|526.09|528.4|526.1|528.45|526.15|528.38|526.08|28
1734358590000|2024-12-16 14:16:30|528.39|526.09|528.47|526.17|528.47|526.17|528.39|526.09|22
1734358600000|2024-12-16 14:16:40|528.44|526.14|528.72|526.42|528.72|526.42|528.43|526.13|21
1734358610000|2024-12-16 14:16:50|528.71|526.41|528.79|526.49|528.79|526.49|528.71|526.41|15
1734358620000|2024-12-16 14:17:00|528.78|526.48|528.79|526.49|528.79|526.49|528.75|526.45|6
1734358640000|2024-12-16 14:17:20|529.12|526.82|529.12|526.82|529.12|526.82|529.12|526.82|1
1734358650000|2024-12-16 14:17:30|529.13|526.83|529.4|527.1|529.4|527.1|529.13|526.83|4
1734358670000|2024-12-16 14:17:50|529.48|527.18|529.51|527.21|529.51|527.21|529.48|527.18|3
1734358680000|2024-12-16 14:18:00|529.54|527.24|529.96|527.66|530.09|527.79|529.54|527.24|21
1734358690000|2024-12-16 14:18:10|529.84|527.54|529.95|527.65|530.02|527.72|529.84|527.54|24
1734358700000|2024-12-16 14:18:20|529.94|527.64|529.68|527.38|529.94|527.64|529.68|527.38|17
1734358710000|2024-12-16 14:18:30|529.64|527.34|529.37|527.07|529.64|527.34|529.37|527.07|15
1734358720000|2024-12-16 14:18:40|529.39|527.09|529.58|527.28|529.6|527.3|529.39|527.09|12
1734358730000|2024-12-16 14:18:50|529.6|527.3|529.36|527.06|529.61|527.31|529.31|527.01|12
1734358740000|2024-12-16 14:19:00|529.32|527.02|529.28|526.98|529.32|527.02|529.26|526.96|10
1734358750000|2024-12-16 14:19:10|529.29|526.99|529.09|526.79|529.31|527.01|529.07|526.77|23
1734358760000|2024-12-16 14:19:20|529.1|526.8|529.46|527.16|529.46|527.16|529.1|526.8|20
1734358770000|2024-12-16 14:19:30|529.43|527.13|529.42|527.12|529.46|527.16|529.41|527.11|11
1734358780000|2024-12-16 14:19:40|529.41|527.11|529.43|527.13|529.45|527.15|529.41|527.11|3
1734358790000|2024-12-16 14:19:50|529.45|527.15|529.36|527.06|529.45|527.15|529.32|527.02|12
1734358800000|2024-12-16 14:20:00|529.35|527.05|529.43|527.13|529.43|527.13|529.21|526.91|16
1734358810000|2024-12-16 14:20:10|529.46|527.16|529.29|526.99|529.46|527.16|529.26|526.96|16
1734358820000|2024-12-16 14:20:20|529.3|527|529.48|527.18|529.56|527.26|529.3|527|24
1734358830000|2024-12-16 14:20:30|529.49|527.19|529.42|527.12|529.61|527.31|529.42|527.12|18
1734358840000|2024-12-16 14:20:40|529.41|527.11|529.4|527.1|529.44|527.14|529.39|527.09|11
1734358850000|2024-12-16 14:20:50|529.39|527.09|529.41|527.11|529.47|527.17|529.39|527.09|14
1734358860000|2024-12-16 14:21:00|529.4|527.1|529.23|526.93|529.43|527.13|529.23|526.93|8
1734358870000|2024-12-16 14:21:10|529.12|526.82|529.4|527.1|529.41|527.11|529.12|526.82|26
1734358880000|2024-12-16 14:21:20|529.42|527.12|529.59|527.29|529.62|527.32|529.41|527.11|22
1734358890000|2024-12-16 14:21:30|529.53|527.23|529.56|527.26|529.61|527.31|529.36|527.06|21
1734358900000|2024-12-16 14:21:40|529.58|527.28|529.57|527.27|529.6|527.3|529.57|527.27|7
1734358910000|2024-12-16 14:21:50|529.52|527.22|529.49|527.19|529.55|527.25|529.46|527.16|9
1734358920000|2024-12-16 14:22:00|529.48|527.18|529.31|527.01|529.48|527.18|529.29|526.99|19
1734358930000|2024-12-16 14:22:10|529.32|527.02|529.05|526.75|529.32|527.02|529.04|526.74|14
1734358940000|2024-12-16 14:22:20|529.06|526.76|528.91|526.61|529.1|526.8|528.88|526.58|14
1734358950000|2024-12-16 14:22:30|528.92|526.62|529.05|526.75|529.12|526.82|528.8|526.5|25
1734358960000|2024-12-16 14:22:40|528.99|526.69|529.16|526.86|529.2|526.9|528.94|526.64|18
1734358970000|2024-12-16 14:22:50|529.13|526.83|529.27|526.97|529.29|526.99|529.13|526.83|14
1734358980000|2024-12-16 14:23:00|529.28|526.98|529.52|527.22|529.52|527.22|529.28|526.98|23
1734358990000|2024-12-16 14:23:10|529.5|527.2|529.59|527.29|529.63|527.33|529.48|527.18|23
1734359000000|2024-12-16 14:23:20|529.6|527.3|529.57|527.27|529.63|527.33|529.56|527.26|19
1734359010000|2024-12-16 14:23:30|529.54|527.24|529.48|527.18|529.54|527.24|529.44|527.14|7
1734359020000|2024-12-16 14:23:40|529.54|527.24|529.47|527.17|529.54|527.24|529.47|527.17|11
1734359030000|2024-12-16 14:23:50|529.46|527.16|529.42|527.12|529.46|527.16|529.4|527.1|8
1734359040000|2024-12-16 14:24:00|529.41|527.11|529.13|526.83|529.41|527.11|529.03|526.73|22
1734359050000|2024-12-16 14:24:10|529.1|526.8|529.14|526.84|529.16|526.86|529.05|526.75|21
1734359060000|2024-12-16 14:24:20|529.16|526.86|529.23|526.93|529.24|526.94|529.08|526.78|22
1734359070000|2024-12-16 14:24:30|529.22|526.92|529.21|526.91|529.22|526.92|529.19|526.89|8
1734359080000|2024-12-16 14:24:40|529.22|526.92|529.2|526.9|529.26|526.96|529.17|526.87|16
1734359090000|2024-12-16 14:24:50|529.19|526.89|528.94|526.64|529.19|526.89|528.94|526.64|15
1734359100000|2024-12-16 14:25:00|528.95|526.65|528.7|526.4|528.95|526.65|528.68|526.38|21
1734359110000|2024-12-16 14:25:10|528.71|526.41|529.1|526.8|529.14|526.84|528.71|526.41|18
1734359120000|2024-12-16 14:25:20|529.11|526.81|529.09|526.79|529.14|526.84|529.08|526.78|12
1734359130000|2024-12-16 14:25:30|529.08|526.78|529.1|526.8|529.18|526.88|529.05|526.75|14
1734359140000|2024-12-16 14:25:40|529.09|526.79|529.06|526.76|529.14|526.84|529.06|526.76|22
1734359150000|2024-12-16 14:25:50|529.04|526.74|529.07|526.77|529.07|526.77|528.93|526.63|20
1734359160000|2024-12-16 14:26:00|529.08|526.78|529.45|527.15|529.45|527.15|529.08|526.78|28
1734359170000|2024-12-16 14:26:10|529.55|527.25|529.39|527.09|529.55|527.25|529.39|527.09|12
1734359180000|2024-12-16 14:26:20|529.4|527.1|529.59|527.29|529.61|527.31|529.4|527.1|20
1734359190000|2024-12-16 14:26:30|529.58|527.28|529.66|527.36|529.66|527.36|529.54|527.24|13
1734359230000|2024-12-16 14:27:10|529.71|527.41|529.77|527.47|529.77|527.47|529.71|527.41|2
1734359240000|2024-12-16 14:27:20|529.81|527.51|529.91|527.61|529.91|527.61|529.81|527.51|4
1734359250000|2024-12-16 14:27:30|529.9|527.6|529.86|527.56|529.9|527.6|529.83|527.53|10
1734359260000|2024-12-16 14:27:40|529.87|527.57|529.91|527.61|529.91|527.61|529.86|527.56|5
1734359270000|2024-12-16 14:27:50|529.88|527.58|529.67|527.37|529.89|527.59|529.67|527.37|10
1734359280000|2024-12-16 14:28:00|529.69|527.39|529.82|527.52|529.84|527.54|529.69|527.39|19
1734359290000|2024-12-16 14:28:10|529.81|527.51|529.91|527.61|529.91|527.61|529.75|527.45|14
1734359310000|2024-12-16 14:28:30|529.89|527.59|529.87|527.57|529.89|527.59|529.79|527.49|8
1734359320000|2024-12-16 14:28:40|529.88|527.58|529.81|527.51|529.88|527.58|529.81|527.51|19
1734359330000|2024-12-16 14:28:50|529.82|527.52|529.73|527.43|529.85|527.55|529.73|527.43|22
1734359340000|2024-12-16 14:29:00|529.72|527.42|529.95|527.65|529.95|527.65|529.7|527.4|13
1734359350000|2024-12-16 14:29:10|529.92|527.62|529.93|527.63|529.94|527.64|529.91|527.61|6
1734359360000|2024-12-16 14:29:20|529.88|527.58|529.87|527.57|529.88|527.58|529.85|527.55|8
1734359370000|2024-12-16 14:29:30|529.91|527.61|529.8|527.5|529.95|527.65|529.78|527.48|12
1734359380000|2024-12-16 14:29:40|529.81|527.51|529.7|527.4|529.84|527.54|529.7|527.4|15
1734359390000|2024-12-16 14:29:50|529.71|527.41|529.87|527.57|529.87|527.57|529.68|527.38|18
1734359400000|2024-12-16 14:30:00|529.95|527.65|529.96|527.66|529.97|527.67|529.84|527.54|21
1734359410000|2024-12-16 14:30:10|529.86|527.56|529.97|527.67|529.97|527.67|529.8|527.5|8
1734359440000|2024-12-16 14:30:40|530.1|527.8|530.24|527.94|530.24|527.94|530.1|527.8|2
1734359470000|2024-12-16 14:31:10|530.25|527.95|530.26|527.96|530.26|527.96|530.25|527.95|2
1734359480000|2024-12-16 14:31:20|530.36|528.06|530.46|528.16|530.46|528.16|530.36|528.06|2
1734359490000|2024-12-16 14:31:30|530.47|528.17|531.43|529.13|531.43|529.13|530.47|528.17|10
1734359500000|2024-12-16 14:31:40|531.44|529.14|531.36|529.06|531.44|529.14|531.24|528.94|27
1734359510000|2024-12-16 14:31:50|531.38|529.08|530.97|528.67|531.38|529.08|530.96|528.66|21
1734359520000|2024-12-16 14:32:00|531.01|528.71|531.1|528.8|531.12|528.82|530.52|528.22|29
1734359530000|2024-12-16 14:32:10|531.14|528.84|531.07|528.77|531.17|528.87|531.07|528.77|23
1734359540000|2024-12-16 14:32:20|531.14|528.84|531.42|529.12|531.43|529.13|531.14|528.84|24
1734359550000|2024-12-16 14:32:30|531.43|529.13|531.26|528.96|531.43|529.13|531.26|528.96|23
1734359560000|2024-12-16 14:32:40|531.25|528.95|531.44|529.14|531.44|529.14|531.25|528.95|25
1734359570000|2024-12-16 14:32:50|531.45|529.15|531.4|529.1|531.45|529.15|531.4|529.1|4
1734359580000|2024-12-16 14:33:00|531.41|529.11|531.45|529.15|531.45|529.15|531.41|529.11|3
1734359590000|2024-12-16 14:33:10|531.5|529.2|531.55|529.25|531.55|529.25|531.45|529.15|9
1734359610000|2024-12-16 14:33:30|531.56|529.26|531.78|529.48|531.78|529.48|531.56|529.26|4
1734359620000|2024-12-16 14:33:40|531.72|529.42|531.48|529.18|531.72|529.42|531.48|529.18|12
1734359630000|2024-12-16 14:33:50|531.42|529.12|531.19|528.89|531.57|529.27|531.19|528.89|25
1734359640000|2024-12-16 14:34:00|531.18|528.88|530.99|528.69|531.18|528.88|530.82|528.52|26
1734359650000|2024-12-16 14:34:10|531.06|528.76|531.35|529.05|531.37|529.07|530.98|528.68|34
1734359660000|2024-12-16 14:34:20|531.36|529.06|531.49|529.19|531.5|529.2|531.16|528.86|24
1734359670000|2024-12-16 14:34:30|531.51|529.21|531.22|528.92|531.51|529.21|531.13|528.83|20
1734359680000|2024-12-16 14:34:40|531.29|528.99|530.99|528.69|531.37|529.07|530.99|528.69|20
1734359690000|2024-12-16 14:34:50|530.96|528.66|530.55|528.25|530.96|528.66|530.46|528.16|32
1734359700000|2024-12-16 14:35:00|530.56|528.26|530.53|528.23|530.67|528.37|530.49|528.19|28
1734359710000|2024-12-16 14:35:10|530.52|528.22|530.67|528.37|530.67|528.37|530.32|528.02|31
1734359720000|2024-12-16 14:35:20|530.68|528.38|530.87|528.57|530.87|528.57|530.63|528.33|23
1734359740000|2024-12-16 14:35:40|531.05|528.75|531.5|529.2|531.5|529.2|531.05|528.75|3
1734359750000|2024-12-16 14:35:50|531.58|529.28|531.78|529.48|531.78|529.48|531.58|529.28|4
1734359760000|2024-12-16 14:36:00|531.75|529.45|532.54|530.24|532.54|530.24|531.75|529.45|13
1734359770000|2024-12-16 14:36:10|532.67|530.37|533.13|530.83|533.28|530.98|532.67|530.37|32
1734359780000|2024-12-16 14:36:20|533.08|530.78|532.88|530.58|533.08|530.78|532.78|530.48|20
1734359790000|2024-12-16 14:36:30|533|530.7|532.98|530.68|533.16|530.86|532.93|530.63|29
1734359800000|2024-12-16 14:36:40|532.99|530.69|533.28|530.98|533.28|530.98|532.92|530.62|16
1734359810000|2024-12-16 14:36:50|533.23|530.93|533.23|530.93|533.24|530.94|533.17|530.87|5
1734359820000|2024-12-16 14:37:00|533.24|530.94|532.93|530.63|533.24|530.94|532.73|530.43|30
1734359830000|2024-12-16 14:37:10|532.9|530.6|533.21|530.91|533.24|530.94|532.74|530.44|33
1734359840000|2024-12-16 14:37:20|533.18|530.88|533.28|530.98|533.28|530.98|533.18|530.88|23
1734359850000|2024-12-16 14:37:30|533.23|530.93|533.28|530.98|533.28|530.98|533.23|530.93|2
1734359860000|2024-12-16 14:37:40|533.36|531.06|533.44|531.14|533.44|531.14|533.36|531.06|2
1734359870000|2024-12-16 14:37:50|533.36|531.06|533.44|531.14|533.44|531.14|533.32|531.02|8
1734359880000|2024-12-16 14:38:00|533.41|531.11|533.35|531.05|533.44|531.14|533.35|531.05|30
1734359890000|2024-12-16 14:38:10|533.36|531.06|533.42|531.12|533.44|531.14|533.29|530.99|14
1734359900000|2024-12-16 14:38:20|533.44|531.14|533.27|530.97|533.44|531.14|533.13|530.83|27
1734359910000|2024-12-16 14:38:30|533.26|530.96|533.04|530.74|533.26|530.96|532.83|530.53|23
1734359920000|2024-12-16 14:38:40|533.01|530.71|533.19|530.89|533.19|530.89|532.67|530.37|25
1734359930000|2024-12-16 14:38:50|533.16|530.86|533.31|531.01|533.31|531.01|533.16|530.86|9
1734359940000|2024-12-16 14:39:00|533.32|531.02|533.44|531.14|533.44|531.14|533.32|531.02|3
1734359950000|2024-12-16 14:39:10|533.45|531.15|533.59|531.29|533.59|531.29|533.45|531.15|4
1734359970000|2024-12-16 14:39:30|533.58|531.28|533.59|531.29|533.59|531.29|533.57|531.27|3
1734359990000|2024-12-16 14:39:50|533.71|531.41|533.84|531.54|533.84|531.54|533.71|531.41|2
1734360000000|2024-12-16 14:40:00|533.75|531.45|533.77|531.47|533.78|531.48|533.64|531.34|19
1734360010000|2024-12-16 14:40:10|533.8|531.5|533.84|531.54|533.84|531.54|533.8|531.5|2
1734360020000|2024-12-16 14:40:20|533.78|531.48|533.85|531.55|533.85|531.55|533.76|531.46|20
1734360030000|2024-12-16 14:40:30|533.83|531.53|533.85|531.55|533.85|531.55|533.8|531.5|6
1734360040000|2024-12-16 14:40:40|533.83|531.53|533.85|531.55|533.85|531.55|533.78|531.48|8
1734360060000|2024-12-16 14:41:00|533.89|531.59|533.93|531.63|533.93|531.63|533.89|531.59|2
1734360070000|2024-12-16 14:41:10|534.06|531.76|533.37|531.07|534.06|531.76|533.33|531.03|32
1734360080000|2024-12-16 14:41:20|533.38|531.08|533.34|531.04|533.51|531.21|533.17|530.87|34
1734360090000|2024-12-16 14:41:30|533.33|531.03|533.2|530.9|533.53|531.23|533.2|530.9|28
1734360100000|2024-12-16 14:41:40|533.19|530.89|532.65|530.35|533.29|530.99|532.63|530.33|29
1734360110000|2024-12-16 14:41:50|532.67|530.37|532.88|530.58|533.07|530.77|532.67|530.37|25
1734360120000|2024-12-16 14:42:00|532.89|530.59|533.18|530.88|533.18|530.88|532.89|530.59|19
1734360130000|2024-12-16 14:42:10|533.16|530.86|533.18|530.88|533.18|530.88|533.07|530.77|14
1734360140000|2024-12-16 14:42:20|533.16|530.86|533.18|530.88|533.18|530.88|533.16|530.86|2
1734360170000|2024-12-16 14:42:50|533.28|530.98|533.45|531.15|533.45|531.15|533.28|530.98|4
1734360180000|2024-12-16 14:43:00|533.55|531.25|533.66|531.36|533.66|531.36|533.55|531.25|2
1734360190000|2024-12-16 14:43:10|533.87|531.57|534.89|532.59|534.92|532.62|533.87|531.57|27
1734360200000|2024-12-16 14:43:20|534.87|532.57|534.44|532.14|534.91|532.61|534.44|532.14|29
1734360210000|2024-12-16 14:43:30|534.43|532.13|533.95|531.65|534.43|532.13|533.95|531.65|25
1734360220000|2024-12-16 14:43:40|533.96|531.66|533.76|531.46|533.99|531.69|533.76|531.46|26
1734360230000|2024-12-16 14:43:50|533.91|531.61|533.92|531.62|534|531.7|533.79|531.49|17
1734360240000|2024-12-16 14:44:00|533.94|531.64|534.15|531.85|534.15|531.85|533.82|531.52|20
1734360250000|2024-12-16 14:44:10|534.18|531.88|534.21|531.91|534.21|531.91|534.18|531.88|2
1734360280000|2024-12-16 14:44:40|534.26|531.96|534.38|532.08|534.38|532.08|534.26|531.96|4
1734360300000|2024-12-16 14:45:00|534.55|532.25|534.55|532.25|534.72|532.42|534.54|532.24|6
1734360310000|2024-12-16 14:45:10|534.45|532.15|533.97|531.67|534.5|532.2|533.94|531.64|27
1734360320000|2024-12-16 14:45:20|533.91|531.61|534.04|531.74|534.13|531.83|533.68|531.38|20
1734360330000|2024-12-16 14:45:30|533.95|531.65|534.61|532.31|534.61|532.31|533.89|531.59|32
1734360340000|2024-12-16 14:45:40|534.57|532.27|534.49|532.19|534.64|532.34|534.33|532.03|20
1734360350000|2024-12-16 14:45:50|534.47|532.17|534.67|532.37|534.67|532.37|534.47|532.17|21
1734360360000|2024-12-16 14:46:00|534.71|532.41|534.68|532.38|534.72|532.42|534.55|532.25|23
1734360370000|2024-12-16 14:46:10|534.67|532.37|534.66|532.36|534.67|532.37|534.46|532.16|29
1734360380000|2024-12-16 14:46:20|534.67|532.37|534.72|532.42|534.72|532.42|534.64|532.34|16
1734360390000|2024-12-16 14:46:30|534.74|532.44|535.16|532.86|535.16|532.86|534.74|532.44|4
1734360400000|2024-12-16 14:46:40|535.25|532.95|535.35|533.05|535.35|533.05|535.25|532.95|2
1734360410000|2024-12-16 14:46:50|535.38|533.08|535.38|533.08|535.38|533.08|535.38|533.08|1
1734360420000|2024-12-16 14:47:00|535.42|533.12|535.42|533.12|535.42|533.12|535.3|533|6
1734360430000|2024-12-16 14:47:10|535.67|533.37|535.9|533.6|535.93|533.63|535.64|533.34|31
1734360440000|2024-12-16 14:47:20|535.93|533.63|536.09|533.79|536.09|533.79|535.93|533.63|20
1734360460000|2024-12-16 14:47:40|536.15|533.85|536.21|533.91|536.21|533.91|536.15|533.85|2
1734360470000|2024-12-16 14:47:50|536.15|533.85|536.21|533.91|536.21|533.91|536.15|533.85|2
1734360480000|2024-12-16 14:48:00|536.26|533.96|537.04|534.74|537.04|534.74|536.26|533.96|10
1734360490000|2024-12-16 14:48:10|537.05|534.75|537.08|534.78|537.08|534.78|537.02|534.72|12
1734360510000|2024-12-16 14:48:30|537.12|534.82|537.76|535.46|537.88|535.58|537.12|534.82|13
1734360520000|2024-12-16 14:48:40|537.81|535.51|537.7|535.4|537.95|535.65|537.7|535.4|24
1734360530000|2024-12-16 14:48:50|537.45|535.15|537.03|534.73|537.71|535.41|536.99|534.69|26
1734360540000|2024-12-16 14:49:00|537.04|534.74|536.88|534.58|537.04|534.74|536.43|534.13|33
1734360550000|2024-12-16 14:49:10|536.74|534.44|536.47|534.17|536.93|534.63|536.17|533.87|31
1734360560000|2024-12-16 14:49:20|536.46|534.16|536.79|534.49|536.8|534.5|536.21|533.91|34
1734360570000|2024-12-16 14:49:30|536.7|534.4|536.35|534.05|536.81|534.51|536.32|534.02|25
1734360580000|2024-12-16 14:49:40|536.22|533.92|536.68|534.38|536.68|534.38|536.13|533.83|30
1734360590000|2024-12-16 14:49:50|536.56|534.26|536.87|534.57|536.88|534.58|536.31|534.01|30
1734360600000|2024-12-16 14:50:00|536.88|534.58|536.5|534.2|536.89|534.59|536.5|534.2|32
1734360610000|2024-12-16 14:50:10|536.51|534.21|536.46|534.16|536.74|534.44|536.46|534.16|29
1734360620000|2024-12-16 14:50:20|536.54|534.24|536.47|534.17|536.54|534.24|536.16|533.86|30
1734360630000|2024-12-16 14:50:30|536.39|534.09|536.39|534.09|536.45|534.15|536.12|533.82|28
1734360640000|2024-12-16 14:50:40|536.4|534.1|536.59|534.29|536.72|534.42|536.37|534.07|13
1734360650000|2024-12-16 14:50:50|536.58|534.28|536.28|533.98|536.58|534.28|535.95|533.65|34
1734360660000|2024-12-16 14:51:00|536.22|533.92|536.56|534.26|536.71|534.41|536.07|533.77|31
1734360670000|2024-12-16 14:51:10|536.47|534.17|535.45|533.15|536.47|534.17|535.45|533.15|30
1734360680000|2024-12-16 14:51:20|535.44|533.14|535.22|532.92|535.64|533.34|535.12|532.82|33
1734360690000|2024-12-16 14:51:30|535.17|532.87|535.06|532.76|535.23|532.93|535.01|532.71|25
1734360700000|2024-12-16 14:51:40|535|532.7|534.94|532.64|535.29|532.99|534.84|532.54|31
1734360710000|2024-12-16 14:51:50|535.07|532.77|534.68|532.38|535.07|532.77|534.65|532.35|32
1734360720000|2024-12-16 14:52:00|534.62|532.32|534.18|531.88|534.78|532.48|534.13|531.83|31
1734360730000|2024-12-16 14:52:10|534.12|531.82|533.61|531.31|534.13|531.83|533.4|531.1|34
1734360740000|2024-12-16 14:52:20|533.72|531.42|533.97|531.67|534.48|532.18|533.72|531.42|38
1734360750000|2024-12-16 14:52:30|534.05|531.75|534.25|531.95|534.34|532.04|534.05|531.75|35
1734360760000|2024-12-16 14:52:40|534.29|531.99|534.7|532.4|534.7|532.4|534.22|531.92|24
1734360770000|2024-12-16 14:52:50|534.66|532.36|534.56|532.26|534.68|532.38|534.46|532.16|31
1734360780000|2024-12-16 14:53:00|534.55|532.25|534.21|531.91|534.55|532.25|534.21|531.91|29
1734360790000|2024-12-16 14:53:10|534.13|531.83|534.03|531.73|534.54|532.24|533.86|531.56|32
1734360800000|2024-12-16 14:53:20|534.06|531.76|534.82|532.52|534.82|532.52|534.06|531.76|20
1734360810000|2024-12-16 14:53:30|534.86|532.56|535.44|533.14|535.44|533.14|534.86|532.56|24
1734360820000|2024-12-16 14:53:40|535.45|533.15|535.83|533.53|535.83|533.53|535.45|533.15|4
1734360830000|2024-12-16 14:53:50|535.81|533.51|535.76|533.46|535.81|533.51|535.73|533.43|8
1734360840000|2024-12-16 14:54:00|535.73|533.43|535.79|533.49|535.83|533.53|535.73|533.43|14
1734360850000|2024-12-16 14:54:10|535.77|533.47|535.49|533.19|535.83|533.53|535.37|533.07|28
1734360860000|2024-12-16 14:54:20|535.42|533.12|535.16|532.86|535.42|533.12|535.16|532.86|6
1734360870000|2024-12-16 14:54:30|534.9|532.6|534.21|531.91|534.9|532.6|534.2|531.9|29
1734360880000|2024-12-16 14:54:40|534.2|531.9|534.66|532.36|534.72|532.42|533.96|531.66|29
1734360890000|2024-12-16 14:54:50|534.59|532.29|534.87|532.57|534.99|532.69|534.59|532.29|24
1734360900000|2024-12-16 14:55:00|534.84|532.54|535.18|532.88|535.32|533.02|534.84|532.54|32
1734360910000|2024-12-16 14:55:10|535.27|532.97|534.47|532.17|535.27|532.97|534.39|532.09|34
1734360920000|2024-12-16 14:55:20|534.5|532.2|534.42|532.12|534.56|532.26|534.12|531.82|28
1734360930000|2024-12-16 14:55:30|534.34|532.04|534.24|531.94|534.54|532.24|534.13|531.83|28
1734360940000|2024-12-16 14:55:40|534.22|531.92|533.89|531.59|534.29|531.99|533.89|531.59|28
1734360950000|2024-12-16 14:55:50|533.98|531.68|533.98|531.68|534.15|531.85|533.82|531.52|33
1734360960000|2024-12-16 14:56:00|534.03|531.73|534.07|531.77|534.36|532.06|534.03|531.73|35
1734360970000|2024-12-16 14:56:10|534.03|531.73|533.66|531.36|534.27|531.97|533.66|531.36|30
1734360980000|2024-12-16 14:56:20|533.62|531.32|533.68|531.38|534.18|531.88|533.62|531.32|33
1734360990000|2024-12-16 14:56:30|533.67|531.37|533.39|531.09|533.67|531.37|533.39|531.09|34
1734361000000|2024-12-16 14:56:40|533.46|531.16|533.42|531.12|533.68|531.38|533.3|531|25
1734361010000|2024-12-16 14:56:50|533.44|531.14|532.73|530.43|533.46|531.16|532.64|530.34|30
1734361020000|2024-12-16 14:57:00|532.69|530.39|532.36|530.06|532.69|530.39|532.25|529.95|25
1734361030000|2024-12-16 14:57:10|532.47|530.17|532.02|529.72|532.47|530.17|532.02|529.72|26
1734361040000|2024-12-16 14:57:20|532.08|529.78|531.44|529.14|532.09|529.79|531.44|529.14|36
1734361050000|2024-12-16 14:57:30|531.4|529.1|531.63|529.33|531.63|529.33|531.28|528.98|28
1734361060000|2024-12-16 14:57:40|531.71|529.41|531.8|529.5|531.82|529.52|531.71|529.41|13
1734361070000|2024-12-16 14:57:50|531.72|529.42|531.8|529.5|531.8|529.5|531.59|529.29|34
1734361080000|2024-12-16 14:58:00|531.79|529.49|531.58|529.28|531.82|529.52|531.38|529.08|29
1734361090000|2024-12-16 14:58:10|531.61|529.31|532.39|530.09|532.44|530.14|531.56|529.26|19
1734361100000|2024-12-16 14:58:20|532.45|530.15|532.61|530.31|532.61|530.31|532.45|530.15|30
1734361110000|2024-12-16 14:58:30|532.6|530.3|532.58|530.28|532.61|530.31|532.56|530.26|6
1734361120000|2024-12-16 14:58:40|532.56|530.26|532.55|530.25|532.61|530.31|532.49|530.19|26
1734361130000|2024-12-16 14:58:50|532.57|530.27|532.38|530.08|532.58|530.28|532.32|530.02|29
1734361140000|2024-12-16 14:59:00|532.45|530.15|532.35|530.05|532.53|530.23|532.06|529.76|32
1734361150000|2024-12-16 14:59:10|532.31|530.01|531.2|528.9|532.45|530.15|531.11|528.81|29
1734361160000|2024-12-16 14:59:20|531.21|528.91|531.42|529.12|531.55|529.25|531.15|528.85|26
1734361170000|2024-12-16 14:59:30|531.54|529.24|531.43|529.13|531.54|529.24|531.3|529|19
1734361180000|2024-12-16 14:59:40|531.42|529.12|531.55|529.25|531.55|529.25|531.42|529.12|9
1734361190000|2024-12-16 14:59:50|531.87|529.57|532.39|530.09|532.39|530.09|531.87|529.57|9
1734361200000|2024-12-16 15:00:00|532.42|530.12|532.36|530.06|532.44|530.14|532.35|530.05|14
1734361210000|2024-12-16 15:00:10|532.4|530.1|532.43|530.13|532.44|530.14|532.13|529.83|31
1734361220000|2024-12-16 15:00:20|532.44|530.14|532.44|530.14|532.44|530.14|532.39|530.09|5
1734361230000|2024-12-16 15:00:30|532.52|530.22|532.54|530.24|532.61|530.31|532.51|530.21|8
1734361240000|2024-12-16 15:00:40|532.52|530.22|532.57|530.27|532.61|530.31|532.51|530.21|14
1734361250000|2024-12-16 15:00:50|532.56|530.26|532.84|530.54|532.84|530.54|532.44|530.14|22
1734361270000|2024-12-16 15:01:10|532.8|530.5|532.82|530.52|532.84|530.54|532.6|530.3|23
1734361280000|2024-12-16 15:01:20|532.83|530.53|532.68|530.38|532.83|530.53|532.58|530.28|29
1734361290000|2024-12-16 15:01:30|532.67|530.37|532.69|530.39|532.79|530.49|532.41|530.11|25
1734361300000|2024-12-16 15:01:40|532.72|530.42|532.54|530.24|532.79|530.49|532.54|530.24|33
1734361310000|2024-12-16 15:01:50|532.56|530.26|532.41|530.11|532.56|530.26|532.22|529.92|35
1734361320000|2024-12-16 15:02:00|532.44|530.14|531.53|529.23|532.6|530.3|531.53|529.23|30
1734361330000|2024-12-16 15:02:10|531.63|529.33|531.38|529.08|531.68|529.38|531.11|528.81|32
1734361340000|2024-12-16 15:02:20|531.37|529.07|531.06|528.76|531.49|529.19|530.96|528.66|32
1734361350000|2024-12-16 15:02:30|531|528.7|530.75|528.45|531.16|528.86|530.72|528.42|33
1734361360000|2024-12-16 15:02:40|530.67|528.37|530.53|528.23|530.85|528.55|530.39|528.09|28
1734361370000|2024-12-16 15:02:50|530.54|528.24|530.96|528.66|530.96|528.66|530.49|528.19|21
1734361380000|2024-12-16 15:03:00|531.25|528.95|531.45|529.15|531.46|529.16|531.18|528.88|24
1734361390000|2024-12-16 15:03:10|531.36|529.06|531.5|529.2|531.52|529.22|531.15|528.85|33
1734361400000|2024-12-16 15:03:20|531.55|529.25|531.6|529.3|531.6|529.3|531.24|528.94|20
1734361410000|2024-12-16 15:03:30|531.95|529.65|532.53|530.23|532.53|530.23|531.95|529.65|15
1734361420000|2024-12-16 15:03:40|532.54|530.24|532.43|530.13|532.55|530.25|532.27|529.97|26
1734361430000|2024-12-16 15:03:50|532.36|530.06|532.63|530.33|532.63|530.33|532.32|530.02|26
1734361440000|2024-12-16 15:04:00|532.65|530.35|532.6|530.3|532.65|530.35|532.48|530.18|6
1734361450000|2024-12-16 15:04:10|532.63|530.33|532.65|530.35|532.65|530.35|532.62|530.32|5
1734361460000|2024-12-16 15:04:20|532.59|530.29|532.84|530.54|532.84|530.54|532.57|530.27|10
1734361470000|2024-12-16 15:04:30|532.86|530.56|533.05|530.75|533.05|530.75|532.86|530.56|2
1734361480000|2024-12-16 15:04:40|533|530.7|533|530.7|533|530.7|533|530.7|1
1734361490000|2024-12-16 15:04:50|533.01|530.71|532.83|530.53|533.01|530.71|532.52|530.22|34
1734361500000|2024-12-16 15:05:00|532.85|530.55|532.49|530.19|532.85|530.55|532.3|530|27
1734361510000|2024-12-16 15:05:10|532.55|530.25|532.11|529.81|532.55|530.25|531.96|529.66|28
1734361520000|2024-12-16 15:05:20|532.02|529.72|532.29|529.99|532.33|530.03|531.91|529.61|25
1734361530000|2024-12-16 15:05:30|532.38|530.08|532.35|530.05|532.85|530.55|532.35|530.05|33
1734361540000|2024-12-16 15:05:40|532.25|529.95|531.72|529.42|532.33|530.03|531.63|529.33|29
1734361550000|2024-12-16 15:05:50|531.71|529.41|531.35|529.05|531.71|529.41|531.21|528.91|29
1734361560000|2024-12-16 15:06:00|531.43|529.13|531.78|529.48|532.06|529.76|531.43|529.13|20
1734361570000|2024-12-16 15:06:10|531.89|529.59|532.04|529.74|532.31|530.01|531.87|529.57|28
1734361580000|2024-12-16 15:06:20|532.01|529.71|532.21|529.91|532.23|529.93|531.83|529.53|36
1734361590000|2024-12-16 15:06:30|532.17|529.87|532.34|530.04|532.34|530.04|531.96|529.66|24
1734361600000|2024-12-16 15:06:40|532.41|530.11|532.51|530.21|532.51|530.21|532.41|530.11|3
1734361610000|2024-12-16 15:06:50|532.45|530.15|532.35|530.05|532.51|530.21|532.35|530.05|16
1734361620000|2024-12-16 15:07:00|532.42|530.12|531.82|529.52|532.47|530.17|531.82|529.52|35
1734361630000|2024-12-16 15:07:10|531.79|529.49|531.8|529.5|532.21|529.91|531.75|529.45|28
1734361640000|2024-12-16 15:07:20|531.85|529.55|532|529.7|532|529.7|531.55|529.25|30
1734361650000|2024-12-16 15:07:30|532.03|529.73|531.94|529.64|532.03|529.73|531.86|529.56|20
1734361660000|2024-12-16 15:07:40|531.95|529.65|532.03|529.73|532.03|529.73|531.86|529.56|15
1734361670000|2024-12-16 15:07:50|532.09|529.79|532.88|530.58|532.88|530.58|532.09|529.79|9
1734361680000|2024-12-16 15:08:00|532.94|530.64|533.05|530.75|533.05|530.75|532.94|530.64|3
1734361690000|2024-12-16 15:08:10|533.08|530.78|533.29|530.99|533.29|530.99|533.08|530.78|4
1734361700000|2024-12-16 15:08:20|533.45|531.15|533.62|531.32|533.62|531.32|533.45|531.15|3
1734361710000|2024-12-16 15:08:30|533.61|531.31|533.49|531.19|533.61|531.31|533.3|531|15
1734361720000|2024-12-16 15:08:40|533.53|531.23|533.58|531.28|533.59|531.29|533.33|531.03|25
1734361730000|2024-12-16 15:08:50|533.61|531.31|532.97|530.67|533.62|531.32|532.92|530.62|28
1734361740000|2024-12-16 15:09:00|532.9|530.6|532.71|530.41|532.9|530.6|532.65|530.35|29
1734361750000|2024-12-16 15:09:10|532.83|530.53|532.25|529.95|532.85|530.55|532.25|529.95|32
1734361760000|2024-12-16 15:09:20|532.38|530.08|532.32|530.02|532.53|530.23|532.32|530.02|22
1734361770000|2024-12-16 15:09:30|532.43|530.13|533.03|530.73|533.03|530.73|532.43|530.13|13
1734361780000|2024-12-16 15:09:40|533.08|530.78|533.62|531.32|533.62|531.32|533.08|530.78|6
1734361790000|2024-12-16 15:09:50|533.61|531.31|533.5|531.2|533.61|531.31|533.46|531.16|30
1734361800000|2024-12-16 15:10:00|533.51|531.21|533.74|531.44|533.74|531.44|533.51|531.21|9
1734361830000|2024-12-16 15:10:30|533.71|531.41|533.63|531.33|533.72|531.42|533.19|530.89|28
1734361840000|2024-12-16 15:10:40|533.62|531.32|533.58|531.28|533.74|531.44|533.46|531.16|26
1734361850000|2024-12-16 15:10:50|533.62|531.32|533.27|530.97|533.68|531.38|533.27|530.97|29
1734361860000|2024-12-16 15:11:00|533.29|530.99|533.26|530.96|533.56|531.26|533.11|530.81|34
1734361870000|2024-12-16 15:11:10|533.24|530.94|533.74|531.44|533.74|531.44|533.17|530.87|25
1734361880000|2024-12-16 15:11:20|533.73|531.43|533.74|531.44|533.74|531.44|533.72|531.42|6
1734361890000|2024-12-16 15:11:30|533.78|531.48|534.22|531.92|534.22|531.92|533.78|531.48|6
1734361920000|2024-12-16 15:12:00|534.27|531.97|534.82|532.52|534.82|532.52|534.27|531.97|8
1734361930000|2024-12-16 15:12:10|534.92|532.62|535.94|533.64|535.94|533.64|534.92|532.62|16
1734361940000|2024-12-16 15:12:20|536|533.7|536.09|533.79|536.1|533.8|535.92|533.62|33
1734361950000|2024-12-16 15:12:30|536.1|533.8|536.15|533.85|536.18|533.88|535.94|533.64|26
1734361960000|2024-12-16 15:12:40|536.17|533.87|536.21|533.91|536.38|534.08|536.17|533.87|24
1734361970000|2024-12-16 15:12:50|536.2|533.9|536.09|533.79|536.2|533.9|535.88|533.58|23
1734361980000|2024-12-16 15:13:00|536.1|533.8|536.25|533.95|536.35|534.05|536.01|533.71|19
1734361990000|2024-12-16 15:13:10|536.28|533.98|536.52|534.22|536.52|534.22|536.28|533.98|14
1734362020000|2024-12-16 15:13:40|536.5|534.2|536.52|534.22|536.52|534.22|536.28|533.98|14
1734362030000|2024-12-16 15:13:50|536.49|534.19|536.42|534.12|536.49|534.19|536.42|534.12|2
1734362040000|2024-12-16 15:14:00|536.43|534.13|536.41|534.11|536.43|534.13|535.89|533.59|29
1734362050000|2024-12-16 15:14:10|536.37|534.07|536.21|533.91|536.48|534.18|536.17|533.87|33
1734362060000|2024-12-16 15:14:20|536.15|533.85|535.77|533.47|536.18|533.88|535.77|533.47|34
1734362070000|2024-12-16 15:14:30|535.88|533.58|536.25|533.95|536.29|533.99|535.88|533.58|20
1734362080000|2024-12-16 15:14:40|536.2|533.9|536.29|533.99|536.29|533.99|536.05|533.75|27
1734362090000|2024-12-16 15:14:50|536.24|533.94|536.28|533.98|536.28|533.98|536.2|533.9|5
1734362100000|2024-12-16 15:15:00|536.29|533.99|536.37|534.07|536.37|534.07|536.29|533.99|9
1734362110000|2024-12-16 15:15:10|536.33|534.03|535.75|533.45|536.33|534.03|535.66|533.36|28
1734362120000|2024-12-16 15:15:20|535.74|533.44|534.94|532.64|535.74|533.44|534.89|532.59|30
1734362130000|2024-12-16 15:15:30|535.08|532.78|535.23|532.93|535.48|533.18|535.08|532.78|31
1734362140000|2024-12-16 15:15:40|535.27|532.97|534.58|532.28|535.35|533.05|534.58|532.28|33
1734362150000|2024-12-16 15:15:50|534.57|532.27|534.94|532.64|534.94|532.64|534.2|531.9|29
1734362160000|2024-12-16 15:16:00|534.98|532.68|535.12|532.82|535.12|532.82|534.55|532.25|33
1734362170000|2024-12-16 15:16:10|535.1|532.8|535.06|532.76|535.12|532.82|534.96|532.66|19
1734362180000|2024-12-16 15:16:20|535.01|532.71|535.12|532.82|535.12|532.82|535.01|532.71|4
1734362190000|2024-12-16 15:16:30|535.06|532.76|535.43|533.13|535.56|533.26|535.06|532.76|22
1734362200000|2024-12-16 15:16:40|535.4|533.1|535.26|532.96|535.4|533.1|534.97|532.67|36
1734362210000|2024-12-16 15:16:50|535.25|532.95|535|532.7|535.33|533.03|534.73|532.43|34
1734362220000|2024-12-16 15:17:00|535.13|532.83|535.48|533.18|535.56|533.26|535.13|532.83|32
1734362230000|2024-12-16 15:17:10|535.43|533.13|535.56|533.26|535.56|533.26|535.36|533.06|13
1734362240000|2024-12-16 15:17:20|535.64|533.34|536.2|533.9|536.2|533.9|535.64|533.34|8
1734362250000|2024-12-16 15:17:30|536.21|533.91|535.95|533.65|536.21|533.91|535.91|533.61|22
1734362260000|2024-12-16 15:17:40|536|533.7|536.21|533.91|536.21|533.91|535.95|533.65|24
1734362270000|2024-12-16 15:17:50|536.17|533.87|536.37|534.07|536.37|534.07|536.17|533.87|6
1734362280000|2024-12-16 15:18:00|536.66|534.36|536.93|534.63|536.95|534.65|536.66|534.36|18
1734362290000|2024-12-16 15:18:10|536.89|534.59|536.95|534.65|536.95|534.65|536.82|534.52|24
1734362300000|2024-12-16 15:18:20|536.91|534.61|536.77|534.47|536.95|534.65|536.76|534.46|13
1734362310000|2024-12-16 15:18:30|536.8|534.5|536.72|534.42|536.91|534.61|536.72|534.42|28
1734362320000|2024-12-16 15:18:40|536.73|534.43|536.68|534.38|536.91|534.61|536.66|534.36|25
1734362330000|2024-12-16 15:18:50|536.69|534.39|536.28|533.98|536.77|534.47|536.24|533.94|26
1734362340000|2024-12-16 15:19:00|536.31|534.01|536.61|534.31|536.61|534.31|536.31|534.01|16
1734362350000|2024-12-16 15:19:10|536.73|534.43|536.85|534.55|536.85|534.55|536.73|534.43|2
1734362360000|2024-12-16 15:19:20|536.97|534.67|536.98|534.68|537.1|534.8|536.94|534.64|9
1734362370000|2024-12-16 15:19:30|536.99|534.69|537.03|534.73|537.05|534.75|536.73|534.43|29
1734362380000|2024-12-16 15:19:40|537.04|534.74|537.02|534.72|537.1|534.8|536.82|534.52|27
1734362390000|2024-12-16 15:19:50|537.03|534.73|537.1|534.8|537.1|534.8|536.98|534.68|18
1734362400000|2024-12-16 15:20:00|537.14|534.84|537.3|535|537.3|535|537.14|534.84|4
1734362410000|2024-12-16 15:20:10|537.37|535.07|537.45|535.15|537.45|535.15|537.3|535|18
1734362430000|2024-12-16 15:20:30|537.49|535.19|537.85|535.55|537.85|535.55|537.49|535.19|6
1734362440000|2024-12-16 15:20:40|538.01|535.71|538.78|536.48|538.78|536.48|537.99|535.69|11
1734362450000|2024-12-16 15:20:50|538.46|536.16|538.58|536.28|538.58|536.28|538.3|536|28
1734362460000|2024-12-16 15:21:00|538.59|536.29|538.15|535.85|538.59|536.29|537.7|535.4|34
1734362470000|2024-12-16 15:21:10|538.09|535.79|538.26|535.96|538.26|535.96|537.95|535.65|20
1734362480000|2024-12-16 15:21:20|538.31|536.01|538.69|536.39|539.27|536.97|538.31|536.01|21
1734362490000|2024-12-16 15:21:30|538.66|536.36|538.72|536.42|538.72|536.42|538.42|536.12|15
1734362500000|2024-12-16 15:21:40|538.7|536.4|538.75|536.45|538.83|536.53|538.36|536.06|31
1734362510000|2024-12-16 15:21:50|538.53|536.23|538.63|536.33|538.71|536.41|538.35|536.05|17
1734362520000|2024-12-16 15:22:00|538.82|536.52|538.99|536.69|539.01|536.71|538.82|536.52|6
1734362530000|2024-12-16 15:22:10|539.02|536.72|538.72|536.42|539.02|536.72|538.49|536.19|23
1734362540000|2024-12-16 15:22:20|538.83|536.53|538.96|536.66|539.02|536.72|538.74|536.44|21
1734362550000|2024-12-16 15:22:30|538.99|536.69|539.01|536.71|539.02|536.72|538.84|536.54|14
1734362560000|2024-12-16 15:22:40|538.93|536.63|538.95|536.65|538.96|536.66|538.72|536.42|12
1734362570000|2024-12-16 15:22:50|538.98|536.68|538.98|536.68|538.98|536.68|538.76|536.46|24
1734362580000|2024-12-16 15:23:00|538.99|536.69|539.02|536.72|539.02|536.72|538.94|536.64|12
1734362590000|2024-12-16 15:23:10|539|536.7|538.93|536.63|539.02|536.72|538.9|536.6|17
1734362600000|2024-12-16 15:23:20|538.94|536.64|539.02|536.72|539.02|536.72|538.94|536.64|10
1734362610000|2024-12-16 15:23:30|538.96|536.66|538.93|536.63|539.02|536.72|538.93|536.63|10
1734362620000|2024-12-16 15:23:40|538.94|536.64|539.1|536.8|539.1|536.8|538.94|536.64|9
1734362630000|2024-12-16 15:23:50|539.13|536.83|539.1|536.8|539.13|536.83|538.98|536.68|24
1734362640000|2024-12-16 15:24:00|539.09|536.79|538.96|536.66|539.13|536.83|538.87|536.57|29
1734362650000|2024-12-16 15:24:10|538.85|536.55|538.47|536.17|538.96|536.66|538.21|535.91|22
1734362660000|2024-12-16 15:24:20|538.51|536.21|538.46|536.16|538.54|536.24|538.11|535.81|28
1734362670000|2024-12-16 15:24:30|538.44|536.14|538.63|536.33|538.63|536.33|538.43|536.13|9
1734362680000|2024-12-16 15:24:40|538.9|536.6|538.93|536.63|539.07|536.77|538.83|536.53|27
1734362690000|2024-12-16 15:24:50|538.8|536.5|538.7|536.4|538.94|536.64|538.55|536.25|34
1734362700000|2024-12-16 15:25:00|538.6|536.3|538.7|536.4|538.73|536.43|538.42|536.12|28
1734362710000|2024-12-16 15:25:10|538.69|536.39|539.02|536.72|539.06|536.76|538.58|536.28|27
1734362720000|2024-12-16 15:25:20|538.99|536.69|538.79|536.49|539.06|536.76|538.79|536.49|12
1734362730000|2024-12-16 15:25:30|538.55|536.25|538.53|536.23|538.68|536.38|538.46|536.16|28
1734362740000|2024-12-16 15:25:40|538.68|536.38|538.58|536.28|538.84|536.54|538.31|536.01|32
1734362750000|2024-12-16 15:25:50|538.71|536.41|538.83|536.53|538.83|536.53|538.68|536.38|10
1734362780000|2024-12-16 15:26:20|538.94|536.64|539.06|536.76|539.06|536.76|538.94|536.64|2
1734362800000|2024-12-16 15:26:40|538.96|536.66|539.06|536.76|539.06|536.76|538.96|536.66|9
1734362820000|2024-12-16 15:27:00|538.96|536.66|538.91|536.61|539.02|536.72|538.88|536.58|23
1734362830000|2024-12-16 15:27:10|538.89|536.59|538.93|536.63|538.93|536.63|538.64|536.34|28
1734362840000|2024-12-16 15:27:20|538.94|536.64|538.79|536.49|539.03|536.73|538.79|536.49|28
1734362850000|2024-12-16 15:27:30|538.8|536.5|538.78|536.48|538.8|536.5|538.66|536.36|28
1734362860000|2024-12-16 15:27:40|538.79|536.49|538.66|536.36|538.91|536.61|538.66|536.36|26
1734362870000|2024-12-16 15:27:50|538.62|536.32|538.53|536.23|538.63|536.33|538.52|536.22|18
1734362880000|2024-12-16 15:28:00|538.47|536.17|537.69|535.39|538.47|536.17|537.59|535.29|24
1734362890000|2024-12-16 15:28:10|537.68|535.38|537.43|535.13|537.68|535.38|537.34|535.04|29
1734362900000|2024-12-16 15:28:20|537.44|535.14|537.97|535.67|537.99|535.69|537.22|534.92|33
1734362910000|2024-12-16 15:28:30|537.96|535.66|538.04|535.74|538.13|535.83|537.9|535.6|28
1734362920000|2024-12-16 15:28:40|538.05|535.75|537.25|534.95|538.05|535.75|537.16|534.86|28
1734362930000|2024-12-16 15:28:50|537.27|534.97|537.26|534.96|537.54|535.24|537.11|534.81|24
1734362940000|2024-12-16 15:29:00|537.28|534.98|536.43|534.13|537.28|534.98|536.43|534.13|25
1734362950000|2024-12-16 15:29:10|536.58|534.28|536.76|534.46|536.88|534.58|536.49|534.19|29
1734362960000|2024-12-16 15:29:20|536.73|534.43|536.85|534.55|536.88|534.58|536.49|534.19|15
1734362970000|2024-12-16 15:29:30|536.86|534.56|536.88|534.58|536.88|534.58|536.79|534.49|9
1734362980000|2024-12-16 15:29:40|536.86|534.56|536.79|534.49|536.88|534.58|536.79|534.49|12
1734362990000|2024-12-16 15:29:50|536.83|534.53|536.88|534.58|536.88|534.58|536.76|534.46|12
1734363000000|2024-12-16 15:30:00|537.12|534.82|537.26|534.96|537.36|535.06|537.12|534.82|9
1734363010000|2024-12-16 15:30:10|537.16|534.86|536.5|534.2|537.23|534.93|536.5|534.2|29
1734363020000|2024-12-16 15:30:20|536.55|534.25|536.57|534.27|536.63|534.33|536.31|534.01|30
1734363030000|2024-12-16 15:30:30|536.54|534.24|536.65|534.35|536.65|534.35|536.31|534.01|19
1734363040000|2024-12-16 15:30:40|536.6|534.3|536.51|534.21|536.61|534.31|536.45|534.15|10
1734363050000|2024-12-16 15:30:50|536.5|534.2|535.53|533.23|536.5|534.2|535.35|533.05|22
1734363060000|2024-12-16 15:31:00|535.52|533.22|535.78|533.48|536.12|533.82|535.52|533.22|25
1734363070000|2024-12-16 15:31:10|535.77|533.47|535.62|533.32|535.86|533.56|535.54|533.24|28
1734363080000|2024-12-16 15:31:20|535.56|533.26|535.93|533.63|536.01|533.71|535.54|533.24|26
1734363090000|2024-12-16 15:31:30|536.04|533.74|535.54|533.24|536.17|533.87|535.54|533.24|26
1734363100000|2024-12-16 15:31:40|535.42|533.12|535.14|532.84|535.44|533.14|535.12|532.82|14
1734363110000|2024-12-16 15:31:50|535.13|532.83|535.17|532.87|535.29|532.99|535.12|532.82|15
1734363120000|2024-12-16 15:32:00|535.24|532.94|535.33|533.03|535.4|533.1|535.12|532.82|27
1734363130000|2024-12-16 15:32:10|535.3|533|535.12|532.82|535.4|533.1|535.12|532.82|29
1734363140000|2024-12-16 15:32:20|535.06|532.76|534.59|532.29|535.06|532.76|534.59|532.29|24
1734363150000|2024-12-16 15:32:30|534.72|532.42|535.07|532.77|535.07|532.77|534.48|532.18|25
1734363160000|2024-12-16 15:32:40|535.08|532.78|535.02|532.72|535.09|532.79|535.02|532.72|10
1734363170000|2024-12-16 15:32:50|535.01|532.71|535.09|532.79|535.09|532.79|534.94|532.64|14
1734363180000|2024-12-16 15:33:00|535.18|532.88|535.88|533.58|536.03|533.73|535.18|532.88|20
1734363190000|2024-12-16 15:33:10|535.9|533.6|535.55|533.25|536.06|533.76|535.41|533.11|33
1734363200000|2024-12-16 15:33:20|535.63|533.33|535.99|533.69|535.99|533.69|535.61|533.31|30
1734363210000|2024-12-16 15:33:30|535.98|533.68|536.06|533.76|536.06|533.76|535.86|533.56|16
1734363230000|2024-12-16 15:33:50|536.05|533.75|536.06|533.76|536.06|533.76|536.01|533.71|9
1734363240000|2024-12-16 15:34:00|536.03|533.73|536.02|533.72|536.03|533.73|535.82|533.52|18
1734363250000|2024-12-16 15:34:10|536.05|533.75|535.86|533.56|536.06|533.76|535.86|533.56|26
1734363260000|2024-12-16 15:34:20|535.97|533.67|535.72|533.42|536.05|533.75|535.68|533.38|29
1734363270000|2024-12-16 15:34:30|535.76|533.46|535.7|533.4|535.86|533.56|535.68|533.38|28
1734363280000|2024-12-16 15:34:40|535.72|533.42|535.7|533.4|535.72|533.42|535.51|533.21|24
1734363290000|2024-12-16 15:34:50|535.67|533.37|535.84|533.54|535.84|533.54|535.62|533.32|23
1734363300000|2024-12-16 15:35:00|535.81|533.51|535.84|533.54|535.89|533.59|535.72|533.42|19
1734363310000|2024-12-16 15:35:10|535.89|533.59|536.27|533.97|536.36|534.06|535.89|533.59|8
1734363320000|2024-12-16 15:35:20|536.18|533.88|536.22|533.92|536.22|533.92|535.92|533.62|13
1734363330000|2024-12-16 15:35:30|536.05|533.75|536.16|533.86|536.18|533.88|535.96|533.66|28
1734363340000|2024-12-16 15:35:40|536.25|533.95|535.72|533.42|536.36|534.06|535.62|533.32|25
1734363350000|2024-12-16 15:35:50|535.68|533.38|535.72|533.42|535.87|533.57|535.44|533.14|25
1734363360000|2024-12-16 15:36:00|535.75|533.45|536.08|533.78|536.08|533.78|535.53|533.23|30
1734363370000|2024-12-16 15:36:10|535.91|533.61|535.86|533.56|535.92|533.62|535.7|533.4|23
1734363380000|2024-12-16 15:36:20|535.7|533.4|536.15|533.85|536.34|534.04|535.55|533.25|31
1734363390000|2024-12-16 15:36:30|536.03|533.73|536.36|534.06|536.36|534.06|536.03|533.73|18
1734363400000|2024-12-16 15:36:40|536.33|534.03|536.36|534.06|536.36|534.06|536.33|534.03|3
1734363410000|2024-12-16 15:36:50|536.42|534.12|536.65|534.35|536.65|534.35|536.42|534.12|3
1734363420000|2024-12-16 15:37:00|536.67|534.37|537.29|534.99|537.29|534.99|536.67|534.37|8
1734363430000|2024-12-16 15:37:10|537.32|535.02|537.36|535.06|537.36|535.06|537.32|535.02|2
1734363440000|2024-12-16 15:37:20|537.38|535.08|538.08|535.78|538.08|535.78|537.38|535.08|13
1734363450000|2024-12-16 15:37:30|538.05|535.75|538.05|535.75|538.06|535.76|537.94|535.64|21
1734363460000|2024-12-16 15:37:40|538.02|535.72|537.63|535.33|538.02|535.72|537.45|535.15|28
1734363470000|2024-12-16 15:37:50|537.69|535.39|538.01|535.71|538.01|535.71|537.69|535.39|25
1734363480000|2024-12-16 15:38:00|537.95|535.65|537.79|535.49|538.03|535.73|537.79|535.49|25
1734363490000|2024-12-16 15:38:10|537.78|535.48|537.72|535.42|538.02|535.72|537.67|535.37|29
1734363500000|2024-12-16 15:38:20|537.71|535.41|537.76|535.46|537.82|535.52|537.53|535.23|31
1734363510000|2024-12-16 15:38:30|537.79|535.49|537.93|535.63|538.13|535.83|537.79|535.49|24
1734363520000|2024-12-16 15:38:40|537.92|535.62|537.86|535.56|537.92|535.62|537.61|535.31|14
1734363530000|2024-12-16 15:38:50|537.85|535.55|538.05|535.75|538.07|535.77|537.77|535.47|28
1734363540000|2024-12-16 15:39:00|538.07|535.77|537.69|535.39|538.12|535.82|537.68|535.38|23
1734363550000|2024-12-16 15:39:10|537.68|535.38|537.84|535.54|537.99|535.69|537.59|535.29|14
1734363560000|2024-12-16 15:39:20|537.78|535.48|537.58|535.28|537.87|535.57|537.52|535.22|26
1734363570000|2024-12-16 15:39:30|537.57|535.27|537.78|535.48|537.87|535.57|537.46|535.16|27
1734363580000|2024-12-16 15:39:40|537.75|535.45|537.33|535.03|537.75|535.45|537.3|535|26
1734363590000|2024-12-16 15:39:50|537.32|535.02|537.68|535.38|537.71|535.41|537.31|535.01|23
1734363600000|2024-12-16 15:40:00|537.67|535.37|537.38|535.08|537.68|535.38|537.33|535.03|26
1734363610000|2024-12-16 15:40:10|537.37|535.07|537.61|535.31|537.61|535.31|537.33|535.03|21
1734363630000|2024-12-16 15:40:30|537.57|535.27|537.36|535.06|537.59|535.29|537.36|535.06|9
1734363640000|2024-12-16 15:40:40|537.41|535.11|537.31|535.01|537.46|535.16|537.26|534.96|27
1734363650000|2024-12-16 15:40:50|537.3|535|537.44|535.14|537.52|535.22|537.29|534.99|26
1734363660000|2024-12-16 15:41:00|537.53|535.23|538.06|535.76|538.06|535.76|537.53|535.23|7
1734363670000|2024-12-16 15:41:10|538.04|535.74|538.06|535.76|538.06|535.76|537.98|535.68|13
1734363680000|2024-12-16 15:41:20|538.07|535.77|538.33|536.03|538.33|536.03|538.07|535.77|12
1734363690000|2024-12-16 15:41:30|538.41|536.11|538.96|536.66|538.96|536.66|538.41|536.11|4
1734363700000|2024-12-16 15:41:40|538.89|536.59|538.82|536.52|538.96|536.66|538.82|536.52|19
1734363710000|2024-12-16 15:41:50|538.8|536.5|538.87|536.57|538.87|536.57|538.73|536.43|28
1734363720000|2024-12-16 15:42:00|538.9|536.6|538.96|536.66|538.96|536.66|538.72|536.42|16
1734363730000|2024-12-16 15:42:10|538.91|536.61|538.86|536.56|538.92|536.62|538.86|536.56|4
1734363740000|2024-12-16 15:42:20|538.88|536.58|538.96|536.66|538.96|536.66|538.88|536.58|22
1734363750000|2024-12-16 15:42:30|538.95|536.65|538.88|536.58|538.95|536.65|538.83|536.53|19
1734363760000|2024-12-16 15:42:40|538.91|536.61|538.84|536.54|538.91|536.61|538.71|536.41|13
1734363770000|2024-12-16 15:42:50|538.81|536.51|538.84|536.54|538.84|536.54|538.81|536.51|2
1734363790000|2024-12-16 15:43:10|538.83|536.53|538.84|536.54|538.84|536.54|538.83|536.53|6
1734363800000|2024-12-16 15:43:20|538.95|536.65|539.07|536.77|539.07|536.77|538.95|536.65|2
1734363850000|2024-12-16 15:44:10|539.02|536.72|539.07|536.77|539.07|536.77|539.02|536.72|4
1734363870000|2024-12-16 15:44:30|539.02|536.72|539.07|536.77|539.07|536.77|539.02|536.72|8
1734363880000|2024-12-16 15:44:40|539.03|536.73|539.01|536.71|539.07|536.77|538.88|536.58|12
1734363890000|2024-12-16 15:44:50|538.93|536.63|539.07|536.77|539.07|536.77|538.93|536.63|15
1734363900000|2024-12-16 15:45:00|539.24|536.94|539.46|537.16|539.46|537.16|539.24|536.94|20
1734363920000|2024-12-16 15:45:20|539.48|537.18|539.48|537.18|539.5|537.2|539.48|537.18|7
1734363930000|2024-12-16 15:45:30|539.45|537.15|539.48|537.18|539.5|537.2|539.27|536.97|21
1734363940000|2024-12-16 15:45:40|539.49|537.19|539.5|537.2|539.5|537.2|539.48|537.18|6
1734363950000|2024-12-16 15:45:50|539.51|537.21|539.53|537.23|539.53|537.23|539.51|537.21|2
1734363960000|2024-12-16 15:46:00|539.57|537.27|539.57|537.27|539.61|537.31|539.56|537.26|5
1734363970000|2024-12-16 15:46:10|539.59|537.29|539.61|537.31|539.61|537.31|539.59|537.29|3
1734363980000|2024-12-16 15:46:20|539.63|537.33|539.63|537.33|539.63|537.33|539.63|537.33|1
1734364000000|2024-12-16 15:46:40|539.6|537.3|539.6|537.3|539.6|537.3|539.6|537.3|1
1734364010000|2024-12-16 15:46:50|539.52|537.22|539.5|537.2|539.61|537.31|539.42|537.12|23
1734364020000|2024-12-16 15:47:00|539.51|537.21|538.8|536.5|539.56|537.26|538.8|536.5|30
1734364030000|2024-12-16 15:47:10|538.74|536.44|538.65|536.35|538.84|536.54|538.45|536.15|25
1734364040000|2024-12-16 15:47:20|538.62|536.32|538.06|535.76|538.65|536.35|537.82|535.52|27
1734364050000|2024-12-16 15:47:30|538.07|535.77|538.45|536.15|538.66|536.36|537.88|535.58|31
1734364060000|2024-12-16 15:47:40|538.4|536.1|538.58|536.28|538.73|536.43|538.39|536.09|34
1734364070000|2024-12-16 15:47:50|538.57|536.27|538.44|536.14|538.66|536.36|538.08|535.78|33
1734364080000|2024-12-16 15:48:00|538.42|536.12|538.49|536.19|538.66|536.36|538.42|536.12|16
1734364090000|2024-12-16 15:48:10|538.46|536.16|538.05|535.75|538.65|536.35|537.9|535.6|28
1734364100000|2024-12-16 15:48:20|538.15|535.85|538.19|535.89|538.24|535.94|537.99|535.69|24
1734364110000|2024-12-16 15:48:30|538.17|535.87|537.63|535.33|538.17|535.87|537.63|535.33|26
1734364120000|2024-12-16 15:48:40|537.69|535.39|537.83|535.53|537.94|535.64|537.45|535.15|30
1734364130000|2024-12-16 15:48:50|537.81|535.51|537.9|535.6|538.21|535.91|537.76|535.46|28
1734364140000|2024-12-16 15:49:00|537.99|535.69|537.94|535.64|538.31|536.01|537.94|535.64|30
1734364150000|2024-12-16 15:49:10|537.9|535.6|537.7|535.4|537.9|535.6|537.7|535.4|16
1734364160000|2024-12-16 15:49:20|537.77|535.47|537.85|535.55|538.02|535.72|537.66|535.36|27
1734364170000|2024-12-16 15:49:30|538|535.7|537.74|535.44|538|535.7|537.62|535.32|32
1734364180000|2024-12-16 15:49:40|537.84|535.54|537.69|535.39|537.86|535.56|537.54|535.24|28
1734364190000|2024-12-16 15:49:50|537.68|535.38|538.23|535.93|538.23|535.93|537.65|535.35|28
1734364200000|2024-12-16 15:50:00|538.21|535.91|537.51|535.21|538.21|535.91|537.51|535.21|27
1734364210000|2024-12-16 15:50:10|537.59|535.29|538.14|535.84|538.14|535.84|537.59|535.29|28
1734364220000|2024-12-16 15:50:20|538.08|535.78|538.16|535.86|538.35|536.05|538.08|535.78|28
1734364230000|2024-12-16 15:50:30|538.22|535.92|538.14|535.84|538.41|536.11|537.98|535.68|30
1734364240000|2024-12-16 15:50:40|538.22|535.92|537.96|535.66|538.22|535.92|537.76|535.46|29
1734364250000|2024-12-16 15:50:50|537.97|535.67|537.66|535.36|538.11|535.81|537.66|535.36|25
1734364260000|2024-12-16 15:51:00|537.8|535.5|537.97|535.67|538.25|535.95|537.78|535.48|28
1734364270000|2024-12-16 15:51:10|537.93|535.63|537.87|535.57|538.21|535.91|537.87|535.57|25
1734364280000|2024-12-16 15:51:20|537.94|535.64|538.28|535.98|538.41|536.11|537.92|535.62|33
1734364290000|2024-12-16 15:51:30|538.11|535.81|538.38|536.08|538.38|536.08|538.11|535.81|20
1734364300000|2024-12-16 15:51:40|538.4|536.1|538.28|535.98|538.58|536.28|538.26|535.96|23
1734364310000|2024-12-16 15:51:50|538.27|535.97|538.64|536.34|538.69|536.39|538.27|535.97|27
1734364320000|2024-12-16 15:52:00|538.63|536.33|538.36|536.06|538.63|536.33|538.34|536.04|21
1734364330000|2024-12-16 15:52:10|538.35|536.05|538.51|536.21|538.54|536.24|538.33|536.03|22
1734364340000|2024-12-16 15:52:20|538.52|536.22|538.7|536.4|538.71|536.41|538.46|536.16|19
1734364350000|2024-12-16 15:52:30|538.72|536.42|538.72|536.42|538.72|536.42|538.71|536.41|3
1734364360000|2024-12-16 15:52:40|538.69|536.39|538.64|536.34|538.69|536.39|538.64|536.34|4
1734364370000|2024-12-16 15:52:50|538.66|536.36|538.72|536.42|538.72|536.42|538.63|536.33|21
1734364380000|2024-12-16 15:53:00|538.71|536.41|538.48|536.18|538.72|536.42|538.46|536.16|26
1734364390000|2024-12-16 15:53:10|538.44|536.14|538.44|536.14|538.54|536.24|538.31|536.01|31
1734364400000|2024-12-16 15:53:20|538.42|536.12|538.51|536.21|538.51|536.21|538.3|536|26
1734364410000|2024-12-16 15:53:30|538.49|536.19|538.49|536.19|538.51|536.21|538.29|535.99|30
1734364420000|2024-12-16 15:53:40|538.53|536.23|538.63|536.33|538.63|536.33|538.53|536.23|9
1734364430000|2024-12-16 15:53:50|538.59|536.29|538.45|536.15|538.61|536.31|538.43|536.13|18
1734364440000|2024-12-16 15:54:00|538.47|536.17|538.61|536.31|538.63|536.33|538.47|536.17|17
1734364450000|2024-12-16 15:54:10|538.6|536.3|538.72|536.42|538.72|536.42|538.54|536.24|8
1734364460000|2024-12-16 15:54:20|538.77|536.47|539.23|536.93|539.23|536.93|538.77|536.47|2
1734364470000|2024-12-16 15:54:30|539.24|536.94|539.24|536.94|539.24|536.94|539.24|536.94|1
1734364480000|2024-12-16 15:54:40|539.45|537.15|539.67|537.37|539.67|537.37|539.45|537.15|6
1734364500000|2024-12-16 15:55:00|539.64|537.34|539.67|537.37|539.67|537.37|539.6|537.3|17
1734364510000|2024-12-16 15:55:10|539.65|537.35|539.34|537.04|539.67|537.37|539.33|537.03|21
1734364520000|2024-12-16 15:55:20|539.32|537.02|539.62|537.32|539.62|537.32|539.32|537.02|32
1734364530000|2024-12-16 15:55:30|539.65|537.35|539.67|537.37|539.67|537.37|539.63|537.33|4
1734364540000|2024-12-16 15:55:40|539.58|537.28|539.55|537.25|539.59|537.29|539.48|537.18|20
1734364550000|2024-12-16 15:55:50|539.57|537.27|539.45|537.15|539.57|537.27|539.38|537.08|24
1734364560000|2024-12-16 15:56:00|539.44|537.14|539.29|536.99|539.52|537.22|539.28|536.98|23
1734364570000|2024-12-16 15:56:10|539.37|537.07|538.72|536.42|539.38|537.08|538.68|536.38|26
1734364580000|2024-12-16 15:56:20|538.73|536.43|538.77|536.47|538.77|536.47|538.65|536.35|23
1734364590000|2024-12-16 15:56:30|538.78|536.48|538.54|536.24|538.9|536.6|538.54|536.24|29
1734364600000|2024-12-16 15:56:40|538.61|536.31|538.84|536.54|538.84|536.54|538.56|536.26|15
1734364610000|2024-12-16 15:56:50|538.85|536.55|538.81|536.51|538.91|536.61|538.77|536.47|26
1734364620000|2024-12-16 15:57:00|538.9|536.6|538.77|536.47|538.93|536.63|538.77|536.47|21
1734364630000|2024-12-16 15:57:10|538.72|536.42|539.1|536.8|539.12|536.82|538.54|536.24|26
1734364640000|2024-12-16 15:57:20|539.13|536.83|538.93|536.63|539.13|536.83|538.86|536.56|15
1734364650000|2024-12-16 15:57:30|538.95|536.65|539.18|536.88|539.19|536.89|538.91|536.61|28
1734364660000|2024-12-16 15:57:40|539.21|536.91|539.28|536.98|539.28|536.98|539.18|536.88|11
1734364670000|2024-12-16 15:57:50|539.26|536.96|539.23|536.93|539.28|536.98|539.18|536.88|16
1734364680000|2024-12-16 15:58:00|539.21|536.91|539.28|536.98|539.28|536.98|539.21|536.91|11
1734364700000|2024-12-16 15:58:20|539.32|537.02|539.37|537.07|539.37|537.07|539.32|537.02|2
1734364710000|2024-12-16 15:58:30|539.38|537.08|539.55|537.25|539.55|537.25|539.38|537.08|3
1734364730000|2024-12-16 15:58:50|539.61|537.31|539.74|537.44|539.74|537.44|539.61|537.31|4
1734364740000|2024-12-16 15:59:00|539.79|537.49|540|537.7|540|537.7|539.79|537.49|4
1734364770000|2024-12-16 15:59:30|540.02|537.72|540.04|537.74|540.04|537.74|540.02|537.72|2
1734364780000|2024-12-16 15:59:40|540.06|537.76|540.18|537.88|540.18|537.88|540.06|537.76|4
1734364800000|2024-12-16 16:00:00|540.24|537.94|540.3|538|540.3|538|540.24|537.94|2
1734364820000|2024-12-16 16:00:20|540.22|537.92|540.12|537.82|540.22|537.92|540.04|537.74|6
1734364830000|2024-12-16 16:00:30|540.13|537.83|540.25|537.95|540.28|537.98|540|537.7|24
1734364840000|2024-12-16 16:00:40|540.24|537.94|540.3|538|540.3|538|540.19|537.89|18
1734364860000|2024-12-16 16:01:00|540.33|538.03|540.36|538.06|540.36|538.06|540.33|538.03|2
1734364870000|2024-12-16 16:01:10|540.33|538.03|540.32|538.02|540.33|538.03|540.32|538.02|2
1734364880000|2024-12-16 16:01:20|540.31|538.01|540.36|538.06|540.36|538.06|540.24|537.94|14
1734364910000|2024-12-16 16:01:50|540.27|537.97|540.36|538.06|540.36|538.06|540.23|537.93|15
1734364930000|2024-12-16 16:02:10|540.37|538.07|540.9|538.6|540.91|538.61|540.37|538.07|10
1734364940000|2024-12-16 16:02:20|540.91|538.61|540.82|538.52|540.93|538.63|540.73|538.43|19
1734364950000|2024-12-16 16:02:30|540.77|538.47|540.59|538.29|540.77|538.47|540.52|538.22|25
1734364960000|2024-12-16 16:02:40|540.58|538.28|540.67|538.37|540.81|538.51|540.58|538.28|26
1734364970000|2024-12-16 16:02:50|540.64|538.34|540.76|538.46|540.76|538.46|540.57|538.27|21
1734364980000|2024-12-16 16:03:00|540.73|538.43|540.46|538.16|540.83|538.53|540.46|538.16|24
1734364990000|2024-12-16 16:03:10|540.53|538.23|540.6|538.3|540.6|538.3|540.2|537.9|36
1734365000000|2024-12-16 16:03:20|540.63|538.33|540.84|538.54|540.85|538.55|540.62|538.32|24
1734365010000|2024-12-16 16:03:30|540.83|538.53|540.51|538.21|540.93|538.63|540.51|538.21|23
1734365020000|2024-12-16 16:03:40|540.5|538.2|540.46|538.16|540.72|538.42|540.37|538.07|27
1734365030000|2024-12-16 16:03:50|540.45|538.15|540.42|538.12|540.54|538.24|540.33|538.03|26
1734365040000|2024-12-16 16:04:00|540.43|538.13|540.66|538.36|540.84|538.54|540.43|538.13|32
1734365050000|2024-12-16 16:04:10|540.67|538.37|540.86|538.56|540.88|538.58|540.64|538.34|27
1734365060000|2024-12-16 16:04:20|540.85|538.55|540.89|538.59|540.94|538.64|540.78|538.48|26
1734365070000|2024-12-16 16:04:30|540.88|538.58|540.95|538.65|540.95|538.65|540.83|538.53|10
1734365080000|2024-12-16 16:04:40|540.96|538.66|541.07|538.77|541.07|538.77|540.96|538.66|3
1734365090000|2024-12-16 16:04:50|541.09|538.79|541.11|538.81|541.11|538.81|541.09|538.79|2
1734365100000|2024-12-16 16:05:00|541.13|538.83|541.9|539.6|541.92|539.62|541.13|538.83|16
1734365110000|2024-12-16 16:05:10|541.92|539.62|542.2|539.9|542.24|539.94|541.84|539.54|28
1734365120000|2024-12-16 16:05:20|542.18|539.88|542.37|540.07|542.37|540.07|542.15|539.85|29
1734365130000|2024-12-16 16:05:30|542.39|540.09|542.6|540.3|542.6|540.3|542.39|540.09|6
1734365140000|2024-12-16 16:05:40|542.87|540.57|543.02|540.72|543.07|540.77|542.87|540.57|14
1734365150000|2024-12-16 16:05:50|542.92|540.62|542.76|540.46|543.04|540.74|542.76|540.46|26
1734365160000|2024-12-16 16:06:00|542.75|540.45|542.89|540.59|542.89|540.59|542.65|540.35|30
1734365170000|2024-12-16 16:06:10|542.88|540.58|543.06|540.76|543.09|540.79|542.86|540.56|22
1734365180000|2024-12-16 16:06:20|543.19|540.89|543.15|540.85|543.23|540.93|543.14|540.84|9
1734365190000|2024-12-16 16:06:30|543.14|540.84|543.39|541.09|543.42|541.12|543.07|540.77|17
1734365200000|2024-12-16 16:06:40|543.28|540.98|543.06|540.76|543.35|541.05|542.57|540.27|28
1734365210000|2024-12-16 16:06:50|543.04|540.74|543.04|540.74|543.12|540.82|543.04|540.74|22
1734365220000|2024-12-16 16:07:00|543.03|540.73|543.08|540.78|543.1|540.8|542.66|540.36|29
1734365230000|2024-12-16 16:07:10|543.05|540.75|543.25|540.95|543.32|541.02|543.04|540.74|30
1734365240000|2024-12-16 16:07:20|543.27|540.97|543.42|541.12|543.42|541.12|543.27|540.97|9
1734365250000|2024-12-16 16:07:30|543.34|541.04|543.42|541.12|543.42|541.12|543.34|541.04|2
1734365260000|2024-12-16 16:07:40|543.39|541.09|543.42|541.12|543.42|541.12|543.39|541.09|8
1734365280000|2024-12-16 16:08:00|543.44|541.14|543.5|541.2|543.5|541.2|543.44|541.14|4
1734365290000|2024-12-16 16:08:10|543.54|541.24|543.59|541.29|543.59|541.29|543.54|541.24|2
1734365300000|2024-12-16 16:08:20|543.61|541.31|543.98|541.68|544.08|541.78|543.61|541.31|7
1734365310000|2024-12-16 16:08:30|544.07|541.77|544.31|542.01|544.31|542.01|544.06|541.76|17
1734365320000|2024-12-16 16:08:40|544.28|541.98|544.29|541.99|544.31|542.01|544.27|541.97|9
1734365330000|2024-12-16 16:08:50|544.3|542|544.31|542.01|544.31|542.01|544.3|542|2
1734365340000|2024-12-16 16:09:00|544.32|542.02|544.4|542.1|544.4|542.1|544.32|542.02|2
1734365350000|2024-12-16 16:09:10|544.43|542.13|544.47|542.17|544.47|542.17|544.43|542.13|2
1734365370000|2024-12-16 16:09:30|544.58|542.28|544.69|542.39|544.69|542.39|544.58|542.28|2
1734365390000|2024-12-16 16:09:50|544.67|542.37|544.67|542.37|544.67|542.37|544.67|542.37|1
1734365400000|2024-12-16 16:10:00|544.62|542.32|545.11|542.81|545.12|542.82|544.6|542.3|10
1734365410000|2024-12-16 16:10:10|545.1|542.8|544.98|542.68|545.1|542.8|544.95|542.65|28
1734365420000|2024-12-16 16:10:20|544.96|542.66|544.67|542.37|545|542.7|544.67|542.37|25
1734365430000|2024-12-16 16:10:30|544.68|542.38|544.4|542.1|544.78|542.48|544.35|542.05|26
1734365440000|2024-12-16 16:10:40|544.38|542.08|544.41|542.11|544.52|542.22|544.38|542.08|18
1734365450000|2024-12-16 16:10:50|544.46|542.16|544.85|542.55|544.85|542.55|544.45|542.15|17
1734365460000|2024-12-16 16:11:00|544.84|542.54|544.85|542.55|544.85|542.55|544.8|542.5|11
1734365470000|2024-12-16 16:11:10|544.92|542.62|545.14|542.84|545.14|542.84|544.92|542.62|4
1734365480000|2024-12-16 16:11:20|545.31|543.01|545.31|543.01|545.31|543.01|545.31|543.01|1
1734365510000|2024-12-16 16:11:50|545.28|542.98|545.27|542.97|545.28|542.98|545.09|542.79|14
1734365520000|2024-12-16 16:12:00|545.21|542.91|544.47|542.17|545.26|542.96|544.47|542.17|25
1734365530000|2024-12-16 16:12:10|544.39|542.09|543.88|541.58|544.39|542.09|543.67|541.37|32
1734365540000|2024-12-16 16:12:20|543.86|541.56|544.19|541.89|544.2|541.9|543.86|541.56|27
1734365550000|2024-12-16 16:12:30|544.26|541.96|544.08|541.78|544.26|541.96|543.75|541.45|27
1734365560000|2024-12-16 16:12:40|544.09|541.79|543.81|541.51|544.26|541.96|543.8|541.5|25
1734365570000|2024-12-16 16:12:50|543.77|541.47|544.09|541.79|544.15|541.85|543.77|541.47|32
1734365580000|2024-12-16 16:13:00|544.08|541.78|544.19|541.89|544.21|541.91|543.84|541.54|26
1734365590000|2024-12-16 16:13:10|544.2|541.9|543.94|541.64|544.21|541.91|543.93|541.63|25
1734365600000|2024-12-16 16:13:20|543.89|541.59|543.22|540.92|543.89|541.59|543.21|540.91|28
1734365610000|2024-12-16 16:13:30|543.1|540.8|543.74|541.44|543.74|541.44|543.08|540.78|27
1734365620000|2024-12-16 16:13:40|543.75|541.45|544.33|542.03|544.33|542.03|543.74|541.44|30
1734365630000|2024-12-16 16:13:50|544.3|542|544.33|542.03|544.33|542.03|544.24|541.94|9
1734365640000|2024-12-16 16:14:00|544.44|542.14|544.46|542.16|544.56|542.26|544.43|542.13|12
1734365650000|2024-12-16 16:14:10|544.47|542.17|544.44|542.14|544.5|542.2|544.32|542.02|23
1734365660000|2024-12-16 16:14:20|544.43|542.13|544.56|542.26|544.56|542.26|544.41|542.11|9
1734365670000|2024-12-16 16:14:30|544.61|542.31|545.1|542.8|545.1|542.8|544.61|542.31|9
1734365680000|2024-12-16 16:14:40|545.03|542.73|545.02|542.72|545.05|542.75|545|542.7|9
1734365690000|2024-12-16 16:14:50|545.04|542.74|545.1|542.8|545.1|542.8|545.03|542.73|6
1734365700000|2024-12-16 16:15:00|545.05|542.75|545.09|542.79|545.1|542.8|545.04|542.74|14
1734365710000|2024-12-16 16:15:10|545.1|542.8|544.89|542.59|545.1|542.8|544.87|542.57|14
1734365720000|2024-12-16 16:15:20|544.95|542.65|545.1|542.8|545.1|542.8|544.85|542.55|24
1734365730000|2024-12-16 16:15:30|545.22|542.92|545.4|543.1|545.4|543.1|545.22|542.92|4
1734365740000|2024-12-16 16:15:40|545.5|543.2|546.6|544.3|546.61|544.31|545.5|543.2|27
1734365750000|2024-12-16 16:15:50|546.61|544.31|546.64|544.34|546.67|544.37|546.39|544.09|26
1734365760000|2024-12-16 16:16:00|546.61|544.31|546.67|544.37|546.67|544.37|546.54|544.24|12
1734365770000|2024-12-16 16:16:10|546.66|544.36|546.67|544.37|546.67|544.37|546.59|544.29|14
1734365780000|2024-12-16 16:16:20|546.69|544.39|547.32|545.02|547.4|545.1|546.69|544.39|17
1734365790000|2024-12-16 16:16:30|547.15|544.85|547.55|545.25|547.58|545.28|547.15|544.85|25
1734365800000|2024-12-16 16:16:40|547.57|545.27|547.51|545.21|547.58|545.28|547.43|545.13|25
1734365810000|2024-12-16 16:16:50|547.56|545.26|547.7|545.4|547.7|545.4|547.56|545.26|12
1734365820000|2024-12-16 16:17:00|547.64|545.34|547.7|545.4|547.7|545.4|547.58|545.28|6
1734365840000|2024-12-16 16:17:20|547.73|545.43|547.76|545.46|547.76|545.46|547.73|545.43|2
1734365850000|2024-12-16 16:17:30|547.84|545.54|547.56|545.26|547.92|545.62|547.55|545.25|9
1734365860000|2024-12-16 16:17:40|547.55|545.25|547.89|545.59|547.89|545.59|547.49|545.19|24
1734365870000|2024-12-16 16:17:50|547.86|545.56|547.91|545.61|547.93|545.63|547.58|545.28|18
1734365880000|2024-12-16 16:18:00|547.82|545.52|547.74|545.44|547.85|545.55|547.71|545.41|22
1734365890000|2024-12-16 16:18:10|547.73|545.43|547.93|545.63|547.93|545.63|547.68|545.38|26
1734365900000|2024-12-16 16:18:20|547.92|545.62|548.06|545.76|548.06|545.76|547.92|545.62|6
1734365910000|2024-12-16 16:18:30|548.07|545.77|548.63|546.33|548.63|546.33|548.07|545.77|4
1734365920000|2024-12-16 16:18:40|548.85|546.55|549.36|547.06|549.36|547.06|548.85|546.55|11
1734365930000|2024-12-16 16:18:50|549.45|547.15|549.64|547.34|549.64|547.34|549.45|547.15|4
1734365940000|2024-12-16 16:19:00|549.62|547.32|549.06|546.76|549.62|547.32|549.06|546.76|25
1734365950000|2024-12-16 16:19:10|549.04|546.74|548.93|546.63|549.04|546.74|548.52|546.22|28
1734365960000|2024-12-16 16:19:20|548.91|546.61|548.7|546.4|548.91|546.61|548.55|546.25|21
1734365970000|2024-12-16 16:19:30|548.69|546.39|547.77|545.47|548.69|546.39|547.67|545.37|33
1734365980000|2024-12-16 16:19:40|547.76|545.46|549.03|546.73|549.03|546.73|547.76|545.46|28
1734365990000|2024-12-16 16:19:50|549.02|546.72|549.08|546.78|549.08|546.78|549.02|546.72|10
1734366000000|2024-12-16 16:20:00|548.58|546.28|548.65|546.35|548.65|546.35|548.58|546.28|2
1734366010000|2024-12-16 16:20:10|548.86|546.56|549.21|546.91|549.21|546.91|548.86|546.56|3
1734366020000|2024-12-16 16:20:20|549.35|547.05|549.64|547.34|549.64|547.34|549.35|547.05|3
1734366030000|2024-12-16 16:20:30|549.65|547.35|549.74|547.44|549.74|547.44|549.65|547.35|2
1734366040000|2024-12-16 16:20:40|549.86|547.56|549.98|547.68|549.98|547.68|549.86|547.56|2
1734366050000|2024-12-16 16:20:50|550.01|547.71|549.99|547.69|550.03|547.73|549.99|547.69|4
1734366060000|2024-12-16 16:21:00|550|547.7|549.47|547.17|550.03|547.73|549.47|547.17|7
1734366070000|2024-12-16 16:21:10|549.43|547.13|549.04|546.74|549.43|547.13|548.75|546.45|34
1734366080000|2024-12-16 16:21:20|549.03|546.73|548.71|546.41|549.53|547.23|548.63|546.33|27
1734366090000|2024-12-16 16:21:30|548.81|546.51|547.81|545.51|548.95|546.65|547.81|545.51|30
1734366100000|2024-12-16 16:21:40|547.89|545.59|547.84|545.54|548.12|545.82|547.84|545.54|29
1734366110000|2024-12-16 16:21:50|547.76|545.46|548.22|545.92|548.22|545.92|547.64|545.34|26
1734366120000|2024-12-16 16:22:00|548.21|545.91|548.32|546.02|548.71|546.41|548.15|545.85|26
1734366130000|2024-12-16 16:22:10|548.36|546.06|548.29|545.99|548.65|546.35|548.29|545.99|25
1734366140000|2024-12-16 16:22:20|548.3|546|547.72|545.42|548.3|546|547.55|545.25|28
1734366150000|2024-12-16 16:22:30|547.71|545.41|547.9|545.6|548.1|545.8|547.57|545.27|28
1734366160000|2024-12-16 16:22:40|547.88|545.58|547.5|545.2|548.08|545.78|547.5|545.2|32
1734366170000|2024-12-16 16:22:50|547.47|545.17|547.16|544.86|547.47|545.17|547.16|544.86|25
1734366180000|2024-12-16 16:23:00|547.17|544.87|546.6|544.3|547.17|544.87|546.6|544.3|33
1734366190000|2024-12-16 16:23:10|546.59|544.29|547.33|545.03|547.35|545.05|546.52|544.22|32
1734366200000|2024-12-16 16:23:20|547.27|544.97|547.45|545.15|547.5|545.2|547.27|544.97|32
1734366210000|2024-12-16 16:23:30|547.46|545.16|547.87|545.57|547.92|545.62|547.43|545.13|33
1734366220000|2024-12-16 16:23:40|547.95|545.65|547.95|545.65|548.01|545.71|547.73|545.43|31
1734366230000|2024-12-16 16:23:50|547.96|545.66|547.62|545.32|547.97|545.67|547.36|545.06|20
1734366240000|2024-12-16 16:24:00|547.57|545.27|547.29|544.99|547.67|545.37|546.98|544.68|25
1734366250000|2024-12-16 16:24:10|547.28|544.98|547.9|545.6|547.9|545.6|547.28|544.98|31
1734366260000|2024-12-16 16:24:20|547.89|545.59|547.84|545.54|548.23|545.93|547.83|545.53|26
1734366270000|2024-12-16 16:24:30|547.91|545.61|548.08|545.78|548.16|545.86|547.9|545.6|29
1734366280000|2024-12-16 16:24:40|548.16|545.86|548.23|545.93|548.28|545.98|548.08|545.78|17
1734366290000|2024-12-16 16:24:50|548.2|545.9|547.61|545.31|548.29|545.99|547.61|545.31|34
1734366300000|2024-12-16 16:25:00|547.58|545.28|547.04|544.74|547.58|545.28|546.92|544.62|23
1734366310000|2024-12-16 16:25:10|547.12|544.82|547.98|545.68|547.98|545.68|547.12|544.82|36
1734366320000|2024-12-16 16:25:20|548.07|545.77|548.21|545.91|548.21|545.91|547.85|545.55|27
1734366330000|2024-12-16 16:25:30|548.19|545.89|548.63|546.33|548.63|546.33|548.19|545.89|19
1734366360000|2024-12-16 16:26:00|548.62|546.32|548.16|545.86|548.62|546.32|548.16|545.86|22
1734366370000|2024-12-16 16:26:10|548.08|545.78|548.37|546.07|548.37|546.07|547.81|545.51|28
1734366380000|2024-12-16 16:26:20|548.38|546.08|548.6|546.3|548.6|546.3|548.09|545.79|24
1734366390000|2024-12-16 16:26:30|548.56|546.26|548.73|546.43|548.79|546.49|548.56|546.26|14
1734366400000|2024-12-16 16:26:40|548.63|546.33|548.89|546.59|548.9|546.6|548.54|546.24|23
1734366410000|2024-12-16 16:26:50|548.88|546.58|549.53|547.23|549.53|547.23|548.88|546.58|15
1734366420000|2024-12-16 16:27:00|549.55|547.25|549.59|547.29|550.16|547.86|549.55|547.25|14
1734366430000|2024-12-16 16:27:10|549.58|547.28|548.77|546.47|549.58|547.28|548.77|546.47|29
1734366440000|2024-12-16 16:27:20|548.76|546.46|548.28|545.98|548.76|546.46|548.18|545.88|27
1734366450000|2024-12-16 16:27:30|548.36|546.06|547.53|545.23|548.36|546.06|547.53|545.23|24
1734366460000|2024-12-16 16:27:40|547.52|545.22|547.53|545.23|547.81|545.51|547.39|545.09|22
1734366470000|2024-12-16 16:27:50|547.54|545.24|547.5|545.2|547.57|545.27|547.28|544.98|26
1734366480000|2024-12-16 16:28:00|547.48|545.18|547.31|545.01|547.5|545.2|546.93|544.63|28
1734366490000|2024-12-16 16:28:10|547.38|545.08|547.69|545.39|547.72|545.42|547.33|545.03|26
1734366500000|2024-12-16 16:28:20|547.61|545.31|547.49|545.19|547.65|545.35|547.23|544.93|29
1734366510000|2024-12-16 16:28:30|547.57|545.27|547.24|544.94|547.58|545.28|547.2|544.9|28
1734366520000|2024-12-16 16:28:40|547.2|544.9|547.45|545.15|547.55|545.25|547.2|544.9|25
1734366530000|2024-12-16 16:28:50|547.5|545.2|548.08|545.78|548.15|545.85|547.49|545.19|27
1734366540000|2024-12-16 16:29:00|548.05|545.75|548.22|545.92|548.22|545.92|548.05|545.75|21
1734366550000|2024-12-16 16:29:10|548.24|545.94|548.22|545.92|548.26|545.96|548.22|545.92|4
1734366560000|2024-12-16 16:29:20|548.21|545.91|548.26|545.96|548.26|545.96|548.06|545.76|17
1734366570000|2024-12-16 16:29:30|548.58|546.28|548.25|545.95|548.65|546.35|548.25|545.95|24
1734366580000|2024-12-16 16:29:40|548.21|545.91|548.19|545.89|548.33|546.03|548.07|545.77|22
1734366590000|2024-12-16 16:29:50|548.15|545.85|548.23|545.93|548.25|545.95|548.09|545.79|24
1734366600000|2024-12-16 16:30:00|548.38|546.08|548.72|546.42|548.73|546.43|548.31|546.01|35
1734366610000|2024-12-16 16:30:10|548.71|546.41|549.04|546.74|549.04|546.74|548.59|546.29|13
1734366620000|2024-12-16 16:30:20|549.07|546.77|550|547.7|550.04|547.74|549.07|546.77|17
1734366630000|2024-12-16 16:30:30|550.01|547.71|549.34|547.04|550.01|547.71|549.18|546.88|34
1734366640000|2024-12-16 16:30:40|549.39|547.09|549.3|547|549.53|547.23|549.22|546.92|27
1734366650000|2024-12-16 16:30:50|549.33|547.03|549.18|546.88|549.33|547.03|549.09|546.79|27
1734366660000|2024-12-16 16:31:00|549.17|546.87|548.78|546.48|549.2|546.9|548.65|546.35|36
1734366670000|2024-12-16 16:31:10|548.75|546.45|548.76|546.46|548.97|546.67|548.52|546.22|34
1734366680000|2024-12-16 16:31:20|548.8|546.5|549.02|546.72|549.02|546.72|548.69|546.39|29
1734366690000|2024-12-16 16:31:30|549.08|546.78|550.03|547.73|550.06|547.76|549.04|546.74|31
1734366700000|2024-12-16 16:31:40|550.02|547.72|549.7|547.4|550.23|547.93|549.56|547.26|27
1734366710000|2024-12-16 16:31:50|549.69|547.39|549.5|547.2|549.96|547.66|549.48|547.18|24
1734366720000|2024-12-16 16:32:00|549.45|547.15|549.8|547.5|549.81|547.51|549.25|546.95|36
1734366730000|2024-12-16 16:32:10|549.87|547.57|550.07|547.77|550.16|547.86|549.72|547.42|33
1734366740000|2024-12-16 16:32:20|550.13|547.83|550.42|548.12|550.45|548.15|549.94|547.64|30
1734366750000|2024-12-16 16:32:30|550.43|548.13|550.73|548.43|550.73|548.43|550.41|548.11|12
1734366760000|2024-12-16 16:32:40|550.7|548.4|550.7|548.4|550.73|548.43|550.64|548.34|16
1734366770000|2024-12-16 16:32:50|550.52|548.22|550.41|548.11|550.56|548.26|550.21|547.91|28
1734366780000|2024-12-16 16:33:00|550.39|548.09|550.64|548.34|550.67|548.37|550.35|548.05|28
1734366790000|2024-12-16 16:33:10|550.62|548.32|550.01|547.71|550.64|548.34|550.01|547.71|29
1734366800000|2024-12-16 16:33:20|550|547.7|549.86|547.56|550.15|547.85|549.71|547.41|28
1734366810000|2024-12-16 16:33:30|549.9|547.6|550.64|548.34|550.64|548.34|549.89|547.59|37
1734366820000|2024-12-16 16:33:40|550.65|548.35|550.73|548.43|550.73|548.43|550.65|548.35|6
1734366840000|2024-12-16 16:34:00|550.72|548.42|550.73|548.43|550.73|548.43|550.14|547.84|14
1734366850000|2024-12-16 16:34:10|550.62|548.32|550.63|548.33|550.73|548.43|550.61|548.31|9
1734366860000|2024-12-16 16:34:20|550.66|548.36|549.84|547.54|550.66|548.36|549.81|547.51|32
1734366870000|2024-12-16 16:34:30|549.81|547.51|549.63|547.33|549.98|547.68|549.63|547.33|24
1734366890000|2024-12-16 16:34:50|549.27|546.97|548.24|545.94|549.27|546.97|548.24|545.94|8
1734366900000|2024-12-16 16:35:00|547.61|545.31|548.54|546.24|548.63|546.33|547.61|545.31|30
1734366910000|2024-12-16 16:35:10|548.63|546.33|548.17|545.87|548.76|546.46|548.17|545.87|29
1734366920000|2024-12-16 16:35:20|548.19|545.89|547.28|544.98|548.19|545.89|547.28|544.98|36
1734366930000|2024-12-16 16:35:30|547.05|544.75|547.47|545.17|547.68|545.38|547.05|544.75|30
1734366940000|2024-12-16 16:35:40|547.46|545.16|547.4|545.1|547.7|545.4|547.18|544.88|32
1734366950000|2024-12-16 16:35:50|547.48|545.18|547.73|545.43|547.78|545.48|547.48|545.18|31
1734366960000|2024-12-16 16:36:00|547.76|545.46|547.49|545.19|547.76|545.46|547.41|545.11|17
1734366970000|2024-12-16 16:36:10|547.81|545.51|548.51|546.21|548.51|546.21|547.81|545.51|7
1734366980000|2024-12-16 16:36:20|548.81|546.51|548.63|546.33|549.05|546.75|548.51|546.21|29
1734366990000|2024-12-16 16:36:30|548.6|546.3|549.16|546.86|549.16|546.86|548.57|546.27|34
1734367000000|2024-12-16 16:36:40|549.21|546.91|549.51|547.21|549.6|547.3|549.11|546.81|32
1734367010000|2024-12-16 16:36:50|549.54|547.24|550.05|547.75|550.05|547.75|549.54|547.24|31
1734367020000|2024-12-16 16:37:00|550.04|547.74|550.02|547.72|550.21|547.91|549.81|547.51|31
1734367030000|2024-12-16 16:37:10|550.03|547.73|550.37|548.07|550.65|548.35|550.03|547.73|28
1734367040000|2024-12-16 16:37:20|550.48|548.18|550.47|548.17|550.6|548.3|550.41|548.11|28
1734367050000|2024-12-16 16:37:30|550.46|548.16|550.53|548.23|550.53|548.23|550.32|548.02|22
1734367060000|2024-12-16 16:37:40|550.54|548.24|550.68|548.38|550.68|548.38|550.54|548.24|28
1734367070000|2024-12-16 16:37:50|550.69|548.39|550.23|547.93|550.8|548.5|550.23|547.93|22
1734367080000|2024-12-16 16:38:00|550.34|548.04|550.63|548.33|550.74|548.44|550.34|548.04|37
1734367090000|2024-12-16 16:38:10|550.53|548.23|550.57|548.27|550.8|548.5|550.5|548.2|27
1734367100000|2024-12-16 16:38:20|550.59|548.29|550.59|548.29|550.78|548.48|550.4|548.1|31
1734367110000|2024-12-16 16:38:30|550.61|548.31|550.68|548.38|550.8|548.5|550.6|548.3|26
1734367120000|2024-12-16 16:38:40|550.71|548.41|550.8|548.5|550.8|548.5|550.7|548.4|8
1734367130000|2024-12-16 16:38:50|550.9|548.6|551.67|549.37|551.74|549.44|550.9|548.6|22
1734367140000|2024-12-16 16:39:00|551.66|549.36|551.25|548.95|551.72|549.42|551.16|548.86|27
1734367150000|2024-12-16 16:39:10|551.26|548.96|551.44|549.14|551.44|549.14|551.22|548.92|25
1734367160000|2024-12-16 16:39:20|551.49|549.19|551.1|548.8|551.59|549.29|551.1|548.8|21
1734367170000|2024-12-16 16:39:30|551.14|548.84|550.95|548.65|551.48|549.18|550.87|548.57|37
1734367180000|2024-12-16 16:39:40|550.94|548.64|550.72|548.42|551.32|549.02|550.72|548.42|26
1734367190000|2024-12-16 16:39:50|550.68|548.38|550.67|548.37|550.69|548.39|550.37|548.07|34
1734367200000|2024-12-16 16:40:00|550.69|548.39|551.51|549.21|551.53|549.23|550.69|548.39|26
1734367210000|2024-12-16 16:40:10|551.52|549.22|551.45|549.15|551.53|549.23|551.3|549|19
1734367220000|2024-12-16 16:40:20|551.46|549.16|551.38|549.08|551.5|549.2|551.31|549.01|26
1734367230000|2024-12-16 16:40:30|551.39|549.09|551.2|548.9|551.46|549.16|551.17|548.87|26
1734367240000|2024-12-16 16:40:40|551.21|548.91|551.49|549.19|551.52|549.22|551.21|548.91|23
1734367250000|2024-12-16 16:40:50|551.44|549.14|551.44|549.14|551.5|549.2|551.28|548.98|30
1734367260000|2024-12-16 16:41:00|551.49|549.19|551.51|549.21|551.55|549.25|551.44|549.14|31
1734367270000|2024-12-16 16:41:10|551.46|549.16|551.53|549.23|551.55|549.25|551.25|548.95|28
1734367280000|2024-12-16 16:41:20|551.54|549.24|551.5|549.2|551.54|549.24|551.32|549.02|28
1734367290000|2024-12-16 16:41:30|551.51|549.21|551.32|549.02|551.52|549.22|551.17|548.87|30
1734367300000|2024-12-16 16:41:40|551.3|549|551.54|549.24|551.54|549.24|551.3|549|27
1734367310000|2024-12-16 16:41:50|551.53|549.23|551.41|549.11|551.53|549.23|551.36|549.06|26
1734367320000|2024-12-16 16:42:00|551.36|549.06|551.52|549.22|551.55|549.25|551.2|548.9|20
1734367330000|2024-12-16 16:42:10|551.53|549.23|551.42|549.12|551.53|549.23|551.41|549.11|22
1734367340000|2024-12-16 16:42:20|551.43|549.13|550.88|548.58|551.43|549.13|550.88|548.58|19
1734367350000|2024-12-16 16:42:30|550.81|548.51|550.86|548.56|551.05|548.75|550.66|548.36|29
1734367360000|2024-12-16 16:42:40|550.87|548.57|551.1|548.8|551.15|548.85|550.87|548.57|20
1734367370000|2024-12-16 16:42:50|551.11|548.81|551.23|548.93|551.42|549.12|551.11|548.81|21
1734367380000|2024-12-16 16:43:00|551.21|548.91|551.52|549.22|551.52|549.22|550.79|548.49|32
1734367390000|2024-12-16 16:43:10|551.5|549.2|551.9|549.6|551.9|549.6|551.26|548.96|31
1734367400000|2024-12-16 16:43:20|551.91|549.61|551.57|549.27|551.99|549.69|551.36|549.06|28
1734367410000|2024-12-16 16:43:30|551.59|549.29|551.44|549.14|551.74|549.44|551.44|549.14|23
1734367420000|2024-12-16 16:43:40|551.38|549.08|551.8|549.5|551.81|549.51|551.38|549.08|19
1734367430000|2024-12-16 16:43:50|551.81|549.51|551.96|549.66|551.96|549.66|551.81|549.51|5
1734367440000|2024-12-16 16:44:00|551.97|549.67|552.29|549.99|552.49|550.19|551.97|549.67|11
1734367450000|2024-12-16 16:44:10|552.25|549.95|552.44|550.14|552.44|550.14|551.89|549.59|18
1734367460000|2024-12-16 16:44:20|552.5|550.2|552.55|550.25|552.55|550.25|552.5|550.2|6
1734367470000|2024-12-16 16:44:30|552.54|550.24|552.49|550.19|552.54|550.24|552.4|550.1|10
1734367480000|2024-12-16 16:44:40|552.5|550.2|552.55|550.25|552.55|550.25|552.49|550.19|10
1734367490000|2024-12-16 16:44:50|552.68|550.38|552.91|550.61|552.91|550.61|552.68|550.38|5
1734367500000|2024-12-16 16:45:00|553|550.7|552.92|550.62|553.1|550.8|552.91|550.61|15
1734367510000|2024-12-16 16:45:10|552.91|550.61|553.1|550.8|553.1|550.8|552.81|550.51|28
1734367520000|2024-12-16 16:45:20|553.09|550.79|552.81|550.51|553.09|550.79|552.81|550.51|6
1734367530000|2024-12-16 16:45:30|552.56|550.26|552.24|549.94|552.56|550.26|552.02|549.72|15
1734367540000|2024-12-16 16:45:40|552.23|549.93|551.17|548.87|552.23|549.93|551.14|548.84|30
1734367550000|2024-12-16 16:45:50|551.09|548.79|550.43|548.13|551.17|548.87|550.26|547.96|28
1734367560000|2024-12-16 16:46:00|550.42|548.12|549.34|547.04|550.42|548.12|549.34|547.04|11
1734367570000|2024-12-16 16:46:10|549.24|546.94|549.14|546.84|549.5|547.2|548.82|546.52|29
1734367580000|2024-12-16 16:46:20|549.21|546.91|549.59|547.29|549.93|547.63|549.21|546.91|37
1734367590000|2024-12-16 16:46:30|549.61|547.31|549.65|547.35|549.73|547.43|549.33|547.03|28
1734367600000|2024-12-16 16:46:40|549.66|547.36|550.26|547.96|550.47|548.17|549.65|547.35|35
1734367610000|2024-12-16 16:46:50|550.32|548.02|550.2|547.9|550.49|548.19|550.2|547.9|28
1734367620000|2024-12-16 16:47:00|550.17|547.87|549.02|546.72|550.17|547.87|549.02|546.72|36
1734367630000|2024-12-16 16:47:10|549.05|546.75|549.41|547.11|549.67|547.37|549|546.7|37
1734367640000|2024-12-16 16:47:20|549.35|547.05|549.03|546.73|549.4|547.1|549|546.7|27
1734367650000|2024-12-16 16:47:30|549.02|546.72|548.99|546.69|549.26|546.96|548.99|546.69|30
1734367660000|2024-12-16 16:47:40|548.98|546.68|548.5|546.2|548.98|546.68|548.47|546.17|25
1734367670000|2024-12-16 16:47:50|548.48|546.18|548.52|546.22|548.84|546.54|548.48|546.18|28
1734367680000|2024-12-16 16:48:00|548.53|546.23|549.09|546.79|549.23|546.93|548.53|546.23|28
1734367690000|2024-12-16 16:48:10|549.12|546.82|548.72|546.42|549.14|546.84|548.6|546.3|37
1734367700000|2024-12-16 16:48:20|548.67|546.37|547.6|545.3|548.82|546.52|547.49|545.19|37
1734367710000|2024-12-16 16:48:30|547.61|545.31|547.27|544.97|547.77|545.47|547.27|544.97|31
1734367720000|2024-12-16 16:48:40|547.31|545.01|547.72|545.42|547.72|545.42|547.2|544.9|35
1734367730000|2024-12-16 16:48:50|547.71|545.41|547.97|545.67|548.02|545.72|547.63|545.33|33
1734367740000|2024-12-16 16:49:00|547.93|545.63|547.69|545.39|548.03|545.73|547.67|545.37|28
1734367750000|2024-12-16 16:49:10|547.64|545.34|547.97|545.67|547.97|545.67|547.09|544.79|33
1734367760000|2024-12-16 16:49:20|547.91|545.61|548.53|546.23|548.53|546.23|547.88|545.58|32
1734367770000|2024-12-16 16:49:30|548.54|546.24|548.7|546.4|548.88|546.58|548.54|546.24|29
1734367780000|2024-12-16 16:49:40|548.8|546.5|549.26|546.96|549.26|546.96|548.7|546.4|21
1734367790000|2024-12-16 16:49:50|549.25|546.95|549.06|546.76|549.25|546.95|548.84|546.54|25
1734367800000|2024-12-16 16:50:00|549.07|546.77|549.15|546.85|549.24|546.94|549.07|546.77|30
1734367810000|2024-12-16 16:50:10|549.04|546.74|548.6|546.3|549.07|546.77|548.6|546.3|32
1734367820000|2024-12-16 16:50:20|548.58|546.28|547.84|545.54|548.58|546.28|547.81|545.51|32
1734367830000|2024-12-16 16:50:30|547.82|545.52|548.44|546.14|548.44|546.14|547.82|545.52|32
1734367840000|2024-12-16 16:50:40|548.47|546.17|548.89|546.59|548.91|546.61|548.46|546.16|34
1734367850000|2024-12-16 16:50:50|548.97|546.67|548.44|546.14|548.97|546.67|548.35|546.05|30
1734367860000|2024-12-16 16:51:00|548.45|546.15|549.02|546.72|549.02|546.72|548.45|546.15|27
1734367870000|2024-12-16 16:51:10|549.03|546.73|549.07|546.77|549.26|546.96|549.01|546.71|33
1734367880000|2024-12-16 16:51:20|548.82|546.52|548.79|546.49|548.95|546.65|548.63|546.33|32
1734367890000|2024-12-16 16:51:30|548.78|546.48|548.59|546.29|548.78|546.48|548.37|546.07|24
1734367900000|2024-12-16 16:51:40|548.58|546.28|547.89|545.59|548.6|546.3|547.89|545.59|12
1734367910000|2024-12-16 16:51:50|548|545.7|548.18|545.88|548.21|545.91|547.89|545.59|22
1734367920000|2024-12-16 16:52:00|548.19|545.89|549.15|546.85|549.15|546.85|548.19|545.89|24
1734367930000|2024-12-16 16:52:10|549.16|546.86|549.06|546.76|549.18|546.88|548.6|546.3|29
1734367940000|2024-12-16 16:52:20|549.04|546.74|549.12|546.82|549.12|546.82|548.77|546.47|30
1734367950000|2024-12-16 16:52:30|549.1|546.8|549.07|546.77|549.12|546.82|548.78|546.48|33
1734367960000|2024-12-16 16:52:40|549.17|546.87|549.26|546.96|549.26|546.96|549.17|546.87|8
1734367970000|2024-12-16 16:52:50|549.49|547.19|549.73|547.43|549.73|547.43|549.49|547.19|4
1734367980000|2024-12-16 16:53:00|549.86|547.56|550.36|548.06|550.36|548.06|549.86|547.56|9
1734367990000|2024-12-16 16:53:10|550.55|548.25|550.74|548.44|550.74|548.44|550.55|548.25|15
1734368000000|2024-12-16 16:53:20|550.71|548.41|550.42|548.12|550.71|548.41|550.41|548.11|19
1734368010000|2024-12-16 16:53:30|550.41|548.11|550.41|548.11|550.63|548.33|550.13|547.83|30
1734368020000|2024-12-16 16:53:40|550.39|548.09|550.67|548.37|550.67|548.37|550.31|548.01|23
1734368030000|2024-12-16 16:53:50|550.61|548.31|550.66|548.36|550.67|548.37|550.46|548.16|31
1734368040000|2024-12-16 16:54:00|550.63|548.33|550.3|548|550.63|548.33|550.3|548|31
1734368050000|2024-12-16 16:54:10|550.4|548.1|550.08|547.78|550.4|548.1|549.97|547.67|28
1734368060000|2024-12-16 16:54:20|550.11|547.81|549.82|547.52|550.11|547.81|549.82|547.52|21
1734368070000|2024-12-16 16:54:30|549.78|547.48|549.78|547.48|549.8|547.5|549.58|547.28|26
1734368080000|2024-12-16 16:54:40|549.79|547.49|549.92|547.62|549.92|547.62|549.72|547.42|28
1734368090000|2024-12-16 16:54:50|549.93|547.63|550.74|548.44|550.74|548.44|549.86|547.56|31
1734368100000|2024-12-16 16:55:00|550.71|548.41|550.03|547.73|550.71|548.41|550.03|547.73|25
1734368110000|2024-12-16 16:55:10|549.99|547.69|549.94|547.64|549.99|547.69|549.87|547.57|30
1734368120000|2024-12-16 16:55:20|549.95|547.65|549.74|547.44|550|547.7|549.59|547.29|31
1734368130000|2024-12-16 16:55:30|549.71|547.41|549.91|547.61|549.93|547.63|549.59|547.29|31
1734368140000|2024-12-16 16:55:40|549.88|547.58|549.93|547.63|549.96|547.66|549.78|547.48|33
1734368150000|2024-12-16 16:55:50|549.92|547.62|549.79|547.49|549.99|547.69|549.74|547.44|30
1734368160000|2024-12-16 16:56:00|549.8|547.5|550.25|547.95|550.25|547.95|549.8|547.5|32
1734368170000|2024-12-16 16:56:10|550.23|547.93|550.32|548.02|550.36|548.06|550.23|547.93|23
1734368180000|2024-12-16 16:56:20|550.31|548.01|550.1|547.8|550.31|548.01|549.84|547.54|28
1734368190000|2024-12-16 16:56:30|550.14|547.84|549.31|547.01|550.14|547.84|549.31|547.01|32
1734368200000|2024-12-16 16:56:40|549.34|547.04|549.41|547.11|549.43|547.13|549.16|546.86|23
1734368210000|2024-12-16 16:56:50|549.26|546.96|548.99|546.69|549.26|546.96|548.96|546.66|24
1734368220000|2024-12-16 16:57:00|548.96|546.66|549.04|546.74|549.2|546.9|548.92|546.62|32
1734368230000|2024-12-16 16:57:10|548.73|546.43|548.47|546.17|548.73|546.43|548.44|546.14|8
1734368240000|2024-12-16 16:57:20|548.44|546.14|548.43|546.13|548.52|546.22|548.08|545.78|27
1734368250000|2024-12-16 16:57:30|548.46|546.16|548.6|546.3|548.6|546.3|548.2|545.9|34
1734368260000|2024-12-16 16:57:40|548.61|546.31|548.52|546.22|548.71|546.41|548.49|546.19|27
1734368270000|2024-12-16 16:57:50|548.48|546.18|548.56|546.26|548.66|546.36|548.48|546.18|29
1734368280000|2024-12-16 16:58:00|548.59|546.29|548.7|546.4|548.7|546.4|548.59|546.29|8
1734368300000|2024-12-16 16:58:20|548.69|546.39|548.59|546.29|548.69|546.39|548.59|546.29|9
1734368310000|2024-12-16 16:58:30|548.6|546.3|548.7|546.4|548.7|546.4|548.57|546.27|9
1734368330000|2024-12-16 16:58:50|548.68|546.38|548.7|546.4|548.7|546.4|548.66|546.36|6
1734368340000|2024-12-16 16:59:00|548.67|546.37|548.44|546.14|548.67|546.37|548.44|546.14|13
1734368350000|2024-12-16 16:59:10|548.42|546.12|548.36|546.06|548.42|546.12|548.24|545.94|19
1734368360000|2024-12-16 16:59:20|548.37|546.07|548.38|546.08|548.56|546.26|548.36|546.06|21
1734368370000|2024-12-16 16:59:30|548.43|546.13|548.7|546.4|548.7|546.4|548.38|546.08|18
1734368400000|2024-12-16 17:00:00|548.69|546.39|548.58|546.28|548.69|546.39|548.58|546.28|5
1734368410000|2024-12-16 17:00:10|548.64|546.34|548.7|546.4|548.7|546.4|548.64|546.34|5
1734368420000|2024-12-16 17:00:20|548.84|546.54|548.98|546.68|548.98|546.68|548.84|546.54|2
1734368430000|2024-12-16 17:00:30|548.97|546.67|548.56|546.26|548.97|546.67|548.5|546.2|18
1734368440000|2024-12-16 17:00:40|548.53|546.23|548.15|545.85|548.53|546.23|548.15|545.85|18
1734368450000|2024-12-16 17:00:50|548.17|545.87|548.47|546.17|548.55|546.25|548.17|545.87|24
1734368460000|2024-12-16 17:01:00|548.48|546.18|548.75|546.45|548.85|546.55|548.42|546.12|32
1734368470000|2024-12-16 17:01:10|548.76|546.46|548.78|546.48|548.83|546.53|548.62|546.32|28
1734368480000|2024-12-16 17:01:20|548.83|546.53|549.28|546.98|549.28|546.98|548.83|546.53|7
1734368490000|2024-12-16 17:01:30|549.25|546.95|549.26|546.96|549.28|546.98|549.17|546.87|17
1734368500000|2024-12-16 17:01:40|549.28|546.98|549.28|546.98|549.28|546.98|549.24|546.94|11
1734368510000|2024-12-16 17:01:50|549.25|546.95|549.26|546.96|549.27|546.97|549.17|546.87|12
1734368520000|2024-12-16 17:02:00|549.25|546.95|549.59|547.29|549.59|547.29|549.19|546.89|15
1734368540000|2024-12-16 17:02:20|549.54|547.24|548.99|546.69|549.54|547.24|548.94|546.64|17
1734368550000|2024-12-16 17:02:30|549.22|546.92|549.59|547.29|549.59|547.29|549.22|546.92|14
1734368560000|2024-12-16 17:02:40|549.58|547.28|549.52|547.22|549.58|547.28|549.52|547.22|2
1734368570000|2024-12-16 17:02:50|549.53|547.23|549.59|547.29|549.59|547.29|549.36|547.06|16
1734368580000|2024-12-16 17:03:00|549.54|547.24|549.59|547.29|549.59|547.29|549.54|547.24|6
1734368590000|2024-12-16 17:03:10|549.63|547.33|549.68|547.38|549.68|547.38|549.63|547.33|2
1734368600000|2024-12-16 17:03:20|549.87|547.57|549.73|547.43|550.01|547.71|549.71|547.41|9
1734368610000|2024-12-16 17:03:30|549.72|547.42|549.84|547.54|549.91|547.61|549.64|547.34|23
1734368620000|2024-12-16 17:03:40|549.86|547.56|549.96|547.66|549.99|547.69|549.83|547.53|20
1734368630000|2024-12-16 17:03:50|549.92|547.62|549.81|547.51|549.92|547.62|549.74|547.44|17
1734368640000|2024-12-16 17:04:00|549.8|547.5|549.82|547.52|549.97|547.67|549.74|547.44|18
1734368650000|2024-12-16 17:04:10|549.84|547.54|549.88|547.58|549.98|547.68|549.68|547.38|20
1734368660000|2024-12-16 17:04:20|549.89|547.59|548.94|546.64|549.89|547.59|548.92|546.62|30
1734368670000|2024-12-16 17:04:30|548.93|546.63|549.14|546.84|549.2|546.9|548.91|546.61|28
1734368680000|2024-12-16 17:04:40|549.15|546.85|549.49|547.19|549.57|547.27|549.13|546.83|25
1734368690000|2024-12-16 17:04:50|549.48|547.18|549.15|546.85|549.48|547.18|549.12|546.82|22
1734368700000|2024-12-16 17:05:00|549.18|546.88|548.81|546.51|549.3|547|548.81|546.51|23
1734368710000|2024-12-16 17:05:10|548.7|546.4|548.11|545.81|548.7|546.4|548.11|545.81|19
1734368720000|2024-12-16 17:05:20|548.1|545.8|548.03|545.73|548.15|545.85|548.03|545.73|9
1734368730000|2024-12-16 17:05:30|547.96|545.66|547.89|545.59|547.96|545.66|547.89|545.59|2
1734368750000|2024-12-16 17:05:50|548.02|545.72|548.03|545.73|548.12|545.82|547.96|545.66|5
1734368760000|2024-12-16 17:06:00|548.16|545.86|548.39|546.09|548.6|546.3|548.1|545.8|29
1734368770000|2024-12-16 17:06:10|548.37|546.07|548.2|545.9|548.43|546.13|548.05|545.75|31
1734368780000|2024-12-16 17:06:20|548.09|545.79|547.95|545.65|548.2|545.9|547.89|545.59|9
1734368790000|2024-12-16 17:06:30|547.92|545.62|548|545.7|548|545.7|547.89|545.59|9
1734368800000|2024-12-16 17:06:40|548.02|545.72|548.05|545.75|548.09|545.79|547.97|545.67|21
1734368810000|2024-12-16 17:06:50|548.07|545.77|548.09|545.79|548.09|545.79|548.05|545.75|10
1734368820000|2024-12-16 17:07:00|548.07|545.77|547.96|545.66|548.09|545.79|547.89|545.59|11
1734368830000|2024-12-16 17:07:10|547.95|545.65|547.93|545.63|548.03|545.73|547.89|545.59|25
1734368840000|2024-12-16 17:07:20|547.96|545.66|547.99|545.69|548.01|545.71|547.89|545.59|28
1734368850000|2024-12-16 17:07:30|547.98|545.68|547.89|545.59|547.99|545.69|547.89|545.59|8
1734368870000|2024-12-16 17:07:50|547.97|545.67|547.89|545.59|548.03|545.73|547.89|545.59|6
1734368880000|2024-12-16 17:08:00|547.97|545.67|548.02|545.72|548.06|545.76|547.97|545.67|16
1734368890000|2024-12-16 17:08:10|548.03|545.73|548.06|545.76|548.06|545.76|548.03|545.73|6
1734368930000|2024-12-16 17:08:50|548.07|545.77|548.09|545.79|548.09|545.79|548.07|545.77|2
1734368960000|2024-12-16 17:09:20|548|545.7|548|545.7|548.01|545.71|548|545.7|3
1734368970000|2024-12-16 17:09:30|548.01|545.71|547.88|545.58|548.06|545.76|547.88|545.58|20
1734368980000|2024-12-16 17:09:40|547.89|545.59|547.31|545.01|547.89|545.59|547.31|545.01|27
1734368990000|2024-12-16 17:09:50|547.29|544.99|547.53|545.23|547.53|545.23|547.17|544.87|24
1734369000000|2024-12-16 17:10:00|547.54|545.24|547.23|544.93|547.85|545.55|547.23|544.93|23
1734369010000|2024-12-16 17:10:10|547.22|544.92|547.8|545.5|547.8|545.5|547.22|544.92|31
1734369020000|2024-12-16 17:10:20|547.82|545.52|547.55|545.25|547.97|545.67|547.55|545.25|28
1734369030000|2024-12-16 17:10:30|547.58|545.28|547.65|545.35|548.09|545.79|547.58|545.28|32
1734369040000|2024-12-16 17:10:40|547.64|545.34|547.6|545.3|547.65|545.35|547.6|545.3|21
1734369050000|2024-12-16 17:10:50|547.61|545.31|547.86|545.56|547.86|545.56|547.57|545.27|14
1734369060000|2024-12-16 17:11:00|547.87|545.57|548.01|545.71|548.16|545.86|547.86|545.56|30
1734369070000|2024-12-16 17:11:10|548|545.7|548.02|545.72|548.02|545.72|547.9|545.6|22
1734369080000|2024-12-16 17:11:20|548.03|545.73|547.99|545.69|548.1|545.8|547.99|545.69|21
1734369090000|2024-12-16 17:11:30|548.1|545.8|547.54|545.24|548.1|545.8|547.52|545.22|17
1734369100000|2024-12-16 17:11:40|547.57|545.27|547.52|545.22|547.65|545.35|547.45|545.15|20
1734369110000|2024-12-16 17:11:50|547.49|545.19|547.63|545.33|547.68|545.38|547.35|545.05|27
1734369120000|2024-12-16 17:12:00|547.53|545.23|547.75|545.45|547.76|545.46|547.48|545.18|31
1734369130000|2024-12-16 17:12:10|547.76|545.46|547.97|545.67|548.17|545.87|547.76|545.46|23
1734369140000|2024-12-16 17:12:20|547.96|545.66|548.02|545.72|548.02|545.72|547.72|545.42|28
1734369150000|2024-12-16 17:12:30|548.03|545.73|548.29|545.99|548.29|545.99|548.03|545.73|13
1734369160000|2024-12-16 17:12:40|548.3|546|548.31|546.01|548.31|546.01|548.3|546|2
1734369170000|2024-12-16 17:12:50|548.16|545.86|548.24|545.94|548.3|546|548.13|545.83|14
1734369180000|2024-12-16 17:13:00|548.25|545.95|548.33|546.03|548.33|546.03|548.23|545.93|8
1734369190000|2024-12-16 17:13:10|548.18|545.88|548.24|545.94|548.24|545.94|548.12|545.82|8
1734369200000|2024-12-16 17:13:20|548.25|545.95|548.25|545.95|548.27|545.97|548.08|545.78|25
1734369210000|2024-12-16 17:13:30|548.24|545.94|548.33|546.03|548.33|546.03|548.16|545.86|16
1734369230000|2024-12-16 17:13:50|548.19|545.89|547.94|545.64|548.19|545.89|547.94|545.64|6
1734369240000|2024-12-16 17:14:00|547.93|545.63|547.74|545.44|547.99|545.69|547.73|545.43|23
1734369250000|2024-12-16 17:14:10|547.75|545.45|547.43|545.13|547.84|545.54|547.43|545.13|30
1734369260000|2024-12-16 17:14:20|547.35|545.05|547.16|544.86|547.36|545.06|547.16|544.86|15
1734369270000|2024-12-16 17:14:30|547.14|544.84|547.04|544.74|547.32|545.02|547.04|544.74|18
1734369280000|2024-12-16 17:14:40|547.15|544.85|546.92|544.62|547.16|544.86|546.92|544.62|8
1734369290000|2024-12-16 17:14:50|546.88|544.58|546.8|544.5|546.88|544.58|546.67|544.37|22
1734369300000|2024-12-16 17:15:00|546.87|544.57|547.08|544.78|547.08|544.78|546.79|544.49|29
1734369310000|2024-12-16 17:15:10|547.09|544.79|547.35|545.05|547.35|545.05|547.05|544.75|15
1734369320000|2024-12-16 17:15:20|547.5|545.2|547.65|545.35|547.65|545.35|547.5|545.2|2
1734369340000|2024-12-16 17:15:40|547.69|545.39|547.73|545.43|547.73|545.43|547.69|545.39|2
1734369350000|2024-12-16 17:15:50|547.68|545.38|547.58|545.28|547.68|545.38|547.53|545.23|16
1734369360000|2024-12-16 17:16:00|547.59|545.29|547.71|545.41|547.73|545.43|547.54|545.24|26
1734369370000|2024-12-16 17:16:10|547.72|545.42|547.73|545.43|547.73|545.43|547.71|545.41|10
1734369390000|2024-12-16 17:16:30|547.98|545.68|548.23|545.93|548.23|545.93|547.98|545.68|2
1734369410000|2024-12-16 17:16:50|548.28|545.98|548.51|546.21|548.51|546.21|548.28|545.98|5
1734369420000|2024-12-16 17:17:00|548.58|546.28|548.8|546.5|548.8|546.5|548.58|546.28|6
1734369430000|2024-12-16 17:17:10|549.01|546.71|549.22|546.92|549.22|546.92|549.01|546.71|3
1734369440000|2024-12-16 17:17:20|549.42|547.12|549.49|547.19|549.62|547.32|549.42|547.12|12
1734369450000|2024-12-16 17:17:30|549.5|547.2|549.52|547.22|549.55|547.25|549.31|547.01|21
1734369460000|2024-12-16 17:17:40|549.55|547.25|549.25|546.95|549.55|547.25|549.14|546.84|18
1734369470000|2024-12-16 17:17:50|549.21|546.91|549.15|546.85|549.26|546.96|549.09|546.79|16
1734369480000|2024-12-16 17:18:00|548.85|546.55|548.5|546.2|548.85|546.55|548.45|546.15|32
1734369490000|2024-12-16 17:18:10|548.48|546.18|548.76|546.46|548.76|546.46|548.36|546.06|32
1734369500000|2024-12-16 17:18:20|548.78|546.48|549.33|547.03|549.39|547.09|548.77|546.47|31
1734369510000|2024-12-16 17:18:30|549.27|546.97|549.13|546.83|549.33|547.03|549.11|546.81|23
1734369520000|2024-12-16 17:18:40|549.14|546.84|549.35|547.05|549.36|547.06|549.14|546.84|28
1734369530000|2024-12-16 17:18:50|549.36|547.06|549.25|546.95|549.39|547.09|549.25|546.95|19
1734369540000|2024-12-16 17:19:00|549.24|546.94|549.37|547.07|549.37|547.07|549.24|546.94|22
1734369550000|2024-12-16 17:19:10|549.38|547.08|549.48|547.18|549.51|547.21|549.37|547.07|30
1734369560000|2024-12-16 17:19:20|549.44|547.14|549.61|547.31|549.61|547.31|549.43|547.13|10
1734369570000|2024-12-16 17:19:30|549.4|547.1|549.47|547.17|549.49|547.19|549.34|547.04|11
1734369580000|2024-12-16 17:19:40|549.44|547.14|549.54|547.24|549.55|547.25|549.42|547.12|20
1734369590000|2024-12-16 17:19:50|549.55|547.25|549.41|547.11|549.55|547.25|549.41|547.11|18
1734369600000|2024-12-16 17:20:00|549.4|547.1|549.61|547.31|549.61|547.31|549.34|547.04|12
1734369610000|2024-12-16 17:20:10|549.49|547.19|549.35|547.05|549.49|547.19|549.21|546.91|6
1734369620000|2024-12-16 17:20:20|549.27|546.97|549.49|547.19|549.58|547.28|549.27|546.97|34
1734369630000|2024-12-16 17:20:30|549.48|547.18|549.7|547.4|549.7|547.4|549.48|547.18|13
1734369640000|2024-12-16 17:20:40|549.79|547.49|549.79|547.49|549.79|547.49|549.78|547.48|3
1734369670000|2024-12-16 17:21:10|549.67|547.37|549.52|547.22|549.67|547.37|549.47|547.17|28
1734369680000|2024-12-16 17:21:20|549.54|547.24|549.21|546.91|549.63|547.33|549.09|546.79|31
1734369690000|2024-12-16 17:21:30|549.08|546.78|549.15|546.85|549.29|546.99|549.08|546.78|25
1734369700000|2024-12-16 17:21:40|549.03|546.73|548.84|546.54|549.03|546.73|548.8|546.5|29
1734369710000|2024-12-16 17:21:50|548.78|546.48|548.82|546.52|548.9|546.6|548.61|546.31|29
1734369720000|2024-12-16 17:22:00|548.84|546.54|548.33|546.03|548.95|546.65|548.33|546.03|31
1734369730000|2024-12-16 17:22:10|548.38|546.08|548.32|546.02|548.39|546.09|548.14|545.84|17
1734369740000|2024-12-16 17:22:20|548.35|546.05|548.28|545.98|548.58|546.28|548.23|545.93|32
1734369750000|2024-12-16 17:22:30|548.31|546.01|548.53|546.23|548.55|546.25|548.22|545.92|32
1734369760000|2024-12-16 17:22:40|548.55|546.25|548.7|546.4|548.7|546.4|548.44|546.14|26
1734369770000|2024-12-16 17:22:50|548.73|546.43|548.78|546.48|548.81|546.51|548.59|546.29|31
1734369780000|2024-12-16 17:23:00|548.79|546.49|548.8|546.5|548.86|546.56|548.72|546.42|29
1734369790000|2024-12-16 17:23:10|548.79|546.49|548.61|546.31|548.83|546.53|548.52|546.22|27
1734369800000|2024-12-16 17:23:20|548.6|546.3|548.16|545.86|548.61|546.31|548.12|545.82|28
1734369810000|2024-12-16 17:23:30|548.15|545.85|548.49|546.19|548.49|546.19|548.15|545.85|30
1734369820000|2024-12-16 17:23:40|548.52|546.22|548.57|546.27|548.73|546.43|548.45|546.15|30
1734369830000|2024-12-16 17:23:50|548.58|546.28|548.31|546.01|548.67|546.37|548.28|545.98|26
1734369840000|2024-12-16 17:24:00|548.32|546.02|548.44|546.14|548.55|546.25|548.28|545.98|30
1734369850000|2024-12-16 17:24:10|548.48|546.18|548.73|546.43|548.73|546.43|548.45|546.15|33
1734369860000|2024-12-16 17:24:20|548.75|546.45|548.49|546.19|548.82|546.52|548.4|546.1|28
1734369870000|2024-12-16 17:24:30|548.5|546.2|548.73|546.43|548.73|546.43|548.48|546.18|31
1734369880000|2024-12-16 17:24:40|548.76|546.46|548.89|546.59|548.89|546.59|548.63|546.33|17
1734369910000|2024-12-16 17:25:10|548.82|546.52|548.66|546.36|548.82|546.52|548.45|546.15|24
1734369920000|2024-12-16 17:25:20|548.69|546.39|548.7|546.4|548.7|546.4|548.43|546.13|35
1734369930000|2024-12-16 17:25:30|548.68|546.38|548.63|546.33|548.85|546.55|548.63|546.33|21
1734369940000|2024-12-16 17:25:40|548.55|546.25|548.46|546.16|548.63|546.33|548.42|546.12|24
1734369950000|2024-12-16 17:25:50|548.45|546.15|548.19|545.89|548.45|546.15|548.19|545.89|22
1734369960000|2024-12-16 17:26:00|548.18|545.88|548.4|546.1|548.46|546.16|548.16|545.86|32
1734369970000|2024-12-16 17:26:10|548.43|546.13|548.55|546.25|548.55|546.25|548.31|546.01|25
1734369980000|2024-12-16 17:26:20|548.56|546.26|548.56|546.26|548.56|546.26|548.56|546.26|1
1734370030000|2024-12-16 17:27:10|548.69|546.39|548.83|546.53|548.83|546.53|548.69|546.39|11
1734370040000|2024-12-16 17:27:20|548.82|546.52|548.56|546.26|548.82|546.52|548.56|546.26|17
1734370050000|2024-12-16 17:27:30|548.59|546.29|548.89|546.59|548.89|546.59|548.59|546.29|23
1734370100000|2024-12-16 17:28:20|548.93|546.63|549.07|546.77|549.07|546.77|548.93|546.63|5
1734370120000|2024-12-16 17:28:40|549.09|546.79|549.12|546.82|549.12|546.82|549.09|546.79|2
1734370130000|2024-12-16 17:28:50|549.15|546.85|549.18|546.88|549.18|546.88|549.15|546.85|2
1734370150000|2024-12-16 17:29:10|549.19|546.89|549.98|547.68|549.98|547.68|549.19|546.89|5
1734370170000|2024-12-16 17:29:30|549.89|547.59|549.86|547.56|549.93|547.63|549.81|547.51|20
1734370180000|2024-12-16 17:29:40|549.88|547.58|550.45|548.15|550.45|548.15|549.88|547.58|7
1734370190000|2024-12-16 17:29:50|550.52|548.22|550.69|548.39|550.69|548.39|550.52|548.22|4
1734370210000|2024-12-16 17:30:10|550.56|548.26|550.65|548.35|550.69|548.39|550.52|548.22|7
1734370220000|2024-12-16 17:30:20|550.66|548.36|550.06|547.76|550.67|548.37|550.06|547.76|21
1734370230000|2024-12-16 17:30:30|550.05|547.75|549.57|547.27|550.05|547.75|549.36|547.06|24
1734370240000|2024-12-16 17:30:40|549.64|547.34|550.23|547.93|550.23|547.93|549.64|547.34|19
1734370250000|2024-12-16 17:30:50|550.45|548.15|550.68|548.38|550.68|548.38|550.45|548.15|5
1734370260000|2024-12-16 17:31:00|550.65|548.35|550.19|547.89|550.65|548.35|550.19|547.89|26
1734370270000|2024-12-16 17:31:10|550.2|547.9|550.35|548.05|550.39|548.09|550.18|547.88|26
1734370280000|2024-12-16 17:31:20|550.34|548.04|550.11|547.81|550.48|548.18|550.11|547.81|25
1734370290000|2024-12-16 17:31:30|550.1|547.8|550.47|548.17|550.47|548.17|550.04|547.74|27
1734370300000|2024-12-16 17:31:40|550.53|548.23|550.52|548.22|550.53|548.23|550.17|547.87|25
1734370310000|2024-12-16 17:31:50|550.48|548.18|550.06|547.76|550.54|548.24|550.04|547.74|22
1734370320000|2024-12-16 17:32:00|550.1|547.8|550.52|548.22|550.53|548.23|550.03|547.73|33
1734370330000|2024-12-16 17:32:10|550.5|548.2|550.68|548.38|550.68|548.38|550.5|548.2|22
1734370420000|2024-12-16 17:33:40|550.58|548.28|550.21|547.91|550.58|548.28|550.19|547.89|19
1734370430000|2024-12-16 17:33:50|550.2|547.9|549.88|547.58|550.2|547.9|549.79|547.49|22
1734370440000|2024-12-16 17:34:00|549.89|547.59|549.98|547.68|549.98|547.68|549.89|547.59|11
1734370450000|2024-12-16 17:34:10|549.83|547.53|549.8|547.5|549.83|547.53|549.8|547.5|3
1734370460000|2024-12-16 17:34:20|549.79|547.49|549.49|547.19|549.81|547.51|549.44|547.14|26
1734370470000|2024-12-16 17:34:30|549.48|547.18|549.33|547.03|549.49|547.19|549.28|546.98|24
1734370480000|2024-12-16 17:34:40|549.37|547.07|549.28|546.98|549.51|547.21|549.23|546.93|29
1734370490000|2024-12-16 17:34:50|549.33|547.03|549.37|547.07|549.7|547.4|549.33|547.03|31
1734370500000|2024-12-16 17:35:00|549.41|547.11|549.57|547.27|549.57|547.27|549.3|547|30
1734370510000|2024-12-16 17:35:10|549.56|547.26|549.52|547.22|549.6|547.3|549.51|547.21|32
1734370520000|2024-12-16 17:35:20|549.53|547.23|549.55|547.25|549.66|547.36|549.51|547.21|18
1734370530000|2024-12-16 17:35:30|549.52|547.22|549.56|547.26|549.63|547.33|549.52|547.22|29
1734370540000|2024-12-16 17:35:40|549.57|547.27|549.53|547.23|549.66|547.36|549.5|547.2|23
1734370550000|2024-12-16 17:35:50|549.56|547.26|549.66|547.36|549.66|547.36|549.53|547.23|19
1734370560000|2024-12-16 17:36:00|549.62|547.32|549.59|547.29|549.65|547.35|549.52|547.22|20
1734370570000|2024-12-16 17:36:10|549.58|547.28|549.6|547.3|549.63|547.33|549.53|547.23|22
1734370580000|2024-12-16 17:36:20|549.61|547.31|549.17|546.87|549.61|547.31|549.15|546.85|22
1734370590000|2024-12-16 17:36:30|549.18|546.88|548.82|546.52|549.19|546.89|548.75|546.45|28
1734370600000|2024-12-16 17:36:40|548.78|546.48|548.67|546.37|548.78|546.48|548.64|546.34|28
1734370610000|2024-12-16 17:36:50|548.61|546.31|548.37|546.07|548.61|546.31|548.25|545.95|27
1734370620000|2024-12-16 17:37:00|548.39|546.09|548.42|546.12|548.5|546.2|548.27|545.97|23
1734370630000|2024-12-16 17:37:10|548.43|546.13|548.44|546.14|548.75|546.45|548.39|546.09|26
1734370640000|2024-12-16 17:37:20|548.45|546.15|548.48|546.18|548.51|546.21|548.37|546.07|30
1734370650000|2024-12-16 17:37:30|548.47|546.17|548.52|546.22|548.74|546.44|548.47|546.17|21
1734370660000|2024-12-16 17:37:40|548.54|546.24|548.38|546.08|548.54|546.24|548.17|545.87|20
1734370670000|2024-12-16 17:37:50|548.39|546.09|548.58|546.28|548.72|546.42|548.31|546.01|29
1734370680000|2024-12-16 17:38:00|548.59|546.29|548.78|546.48|548.86|546.56|548.48|546.18|35
1734370690000|2024-12-16 17:38:10|548.84|546.54|548.6|546.3|548.89|546.59|548.56|546.26|26
1734370700000|2024-12-16 17:38:20|548.59|546.29|548.65|546.35|548.65|546.35|548.53|546.23|26
1734370710000|2024-12-16 17:38:30|548.84|546.54|548.88|546.58|548.88|546.58|548.73|546.43|22
1734370720000|2024-12-16 17:38:40|548.94|546.64|549.06|546.76|549.15|546.85|548.93|546.63|27
1734370730000|2024-12-16 17:38:50|549.04|546.74|548.98|546.68|549.2|546.9|548.84|546.54|26
1734370740000|2024-12-16 17:39:00|548.99|546.69|548.39|546.09|549.06|546.76|548.38|546.08|31
1734370750000|2024-12-16 17:39:10|548.38|546.08|548.28|545.98|548.47|546.17|548.24|545.94|28
1734370760000|2024-12-16 17:39:20|548.29|545.99|548.26|545.96|548.32|546.02|548.24|545.94|24
1734370770000|2024-12-16 17:39:30|548.21|545.91|548.16|545.86|548.34|546.04|548.16|545.86|27
1734370780000|2024-12-16 17:39:40|548.15|545.85|548.15|545.85|548.38|546.08|548.11|545.81|30
1734370790000|2024-12-16 17:39:50|548.16|545.86|547.94|545.64|548.16|545.86|547.79|545.49|22
1734370800000|2024-12-16 17:40:00|547.93|545.63|548.34|546.04|548.34|546.04|547.92|545.62|31
1734370810000|2024-12-16 17:40:10|548.28|545.98|548.32|546.02|548.51|546.21|548.23|545.93|34
1734370820000|2024-12-16 17:40:20|548.33|546.03|548.1|545.8|548.33|546.03|547.93|545.63|29
1734370830000|2024-12-16 17:40:30|548.09|545.79|548.19|545.89|548.51|546.21|548.09|545.79|30
1734370840000|2024-12-16 17:40:40|548.18|545.88|548.43|546.13|548.43|546.13|548.07|545.77|30
1734370850000|2024-12-16 17:40:50|548.4|546.1|547.87|545.57|548.49|546.19|547.87|545.57|30
1734370860000|2024-12-16 17:41:00|547.94|545.64|548.57|546.27|548.57|546.27|547.94|545.64|26
1734370870000|2024-12-16 17:41:10|548.59|546.29|548.8|546.5|548.88|546.58|548.59|546.29|30
1734370880000|2024-12-16 17:41:20|548.77|546.47|548.95|546.65|548.95|546.65|548.61|546.31|25
1734370890000|2024-12-16 17:41:30|548.94|546.64|548.82|546.52|548.94|546.64|548.62|546.32|29
1734370900000|2024-12-16 17:41:40|548.81|546.51|548.8|546.5|548.98|546.68|548.78|546.48|22
1734370910000|2024-12-16 17:41:50|548.78|546.48|548.87|546.57|548.92|546.62|548.59|546.29|31
1734370920000|2024-12-16 17:42:00|548.84|546.54|549.04|546.74|549.04|546.74|548.84|546.54|15
1734370930000|2024-12-16 17:42:10|548.95|546.65|549.04|546.74|549.04|546.74|548.95|546.65|13
1734371000000|2024-12-16 17:43:20|549.23|546.93|549.24|546.94|549.43|547.13|549.19|546.89|12
1734371010000|2024-12-16 17:43:30|549.23|546.93|549.43|547.13|549.43|547.13|549.1|546.8|16
1734371020000|2024-12-16 17:43:40|549.42|547.12|549.43|547.13|549.43|547.13|549.42|547.12|2
1734371030000|2024-12-16 17:43:50|549.39|547.09|549.39|547.09|549.41|547.11|549.38|547.08|11
1734371040000|2024-12-16 17:44:00|549.41|547.11|549.43|547.13|549.43|547.13|549.41|547.11|2
1734371060000|2024-12-16 17:44:20|549.32|547.02|548.86|546.56|549.32|547.02|548.78|546.48|29
1734371070000|2024-12-16 17:44:30|548.9|546.6|549.22|546.92|549.22|546.92|548.82|546.52|22
1734371080000|2024-12-16 17:44:40|549.19|546.89|549.24|546.94|549.34|547.04|549.19|546.89|24
1734371090000|2024-12-16 17:44:50|549.27|546.97|549.35|547.05|549.37|547.07|549.19|546.89|23
1734371100000|2024-12-16 17:45:00|549.32|547.02|549.19|546.89|549.41|547.11|549.19|546.89|25
1734371110000|2024-12-16 17:45:10|549.22|546.92|549.42|547.12|549.43|547.13|549.21|546.91|24
1734371120000|2024-12-16 17:45:20|549.43|547.13|549.14|546.84|549.43|547.13|549.12|546.82|8
1734371130000|2024-12-16 17:45:30|549.11|546.81|549.38|547.08|549.39|547.09|549.11|546.81|29
1734371140000|2024-12-16 17:45:40|549.4|547.1|549.43|547.13|549.43|547.13|549.4|547.1|8
1734371170000|2024-12-16 17:46:10|549.34|547.04|549.11|546.81|549.34|547.04|549.11|546.81|9
1734371180000|2024-12-16 17:46:20|549.1|546.8|549.19|546.89|549.43|547.13|549.07|546.77|31
1734371190000|2024-12-16 17:46:30|549.2|546.9|549.43|547.13|549.43|547.13|549.17|546.87|17
1734371200000|2024-12-16 17:46:40|549.48|547.18|549.53|547.23|549.53|547.23|549.48|547.18|2
1734371220000|2024-12-16 17:47:00|549.44|547.14|549.45|547.15|549.53|547.23|549.35|547.05|27
1734371230000|2024-12-16 17:47:10|549.46|547.16|549.18|546.88|549.46|547.16|549.12|546.82|23
1734371240000|2024-12-16 17:47:20|549.19|546.89|548.75|546.45|549.19|546.89|548.68|546.38|30
1734371250000|2024-12-16 17:47:30|548.77|546.47|548.73|546.43|548.96|546.66|548.62|546.32|30
1734371260000|2024-12-16 17:47:40|548.74|546.44|548.39|546.09|548.74|546.44|548.38|546.08|23
1734371270000|2024-12-16 17:47:50|548.38|546.08|548.14|545.84|548.38|546.08|548.06|545.76|24
1734371280000|2024-12-16 17:48:00|548.13|545.83|549.03|546.73|549.04|546.74|548.07|545.77|32
1734371290000|2024-12-16 17:48:10|549.02|546.72|548.88|546.58|549.04|546.74|548.87|546.57|27
1734371300000|2024-12-16 17:48:20|548.89|546.59|548.64|546.34|548.89|546.59|548.56|546.26|26
1734371310000|2024-12-16 17:48:30|548.69|546.39|548.82|546.52|548.82|546.52|548.56|546.26|24
1734371320000|2024-12-16 17:48:40|548.81|546.51|548.67|546.37|548.81|546.51|548.62|546.32|22
1734371330000|2024-12-16 17:48:50|548.69|546.39|548.42|546.12|548.69|546.39|548.4|546.1|20
1734371340000|2024-12-16 17:49:00|548.54|546.24|548.83|546.53|548.92|546.62|548.53|546.23|20
1734371350000|2024-12-16 17:49:10|548.88|546.58|548.81|546.51|548.88|546.58|548.68|546.38|27
1734371360000|2024-12-16 17:49:20|548.78|546.48|548.67|546.37|549.03|546.73|548.66|546.36|27
1734371370000|2024-12-16 17:49:30|548.65|546.35|548.04|545.74|548.65|546.35|547.94|545.64|30
1734371380000|2024-12-16 17:49:40|548.06|545.76|548.13|545.83|548.28|545.98|547.99|545.69|30
1734371390000|2024-12-16 17:49:50|548.09|545.79|547.53|545.23|548.09|545.79|547.53|545.23|28
1734371400000|2024-12-16 17:50:00|547.55|545.25|547.4|545.1|547.55|545.25|547.15|544.85|30
1734371410000|2024-12-16 17:50:10|547.37|545.07|547.71|545.41|547.75|545.45|547.35|545.05|35
1734371420000|2024-12-16 17:50:20|547.72|545.42|547.81|545.51|547.89|545.59|547.71|545.41|28
1734371430000|2024-12-16 17:50:30|547.79|545.49|547.54|545.24|547.95|545.65|547.49|545.19|28
1734371440000|2024-12-16 17:50:40|547.64|545.34|547.81|545.51|547.84|545.54|547.61|545.31|10
1734371450000|2024-12-16 17:50:50|547.8|545.5|547.26|544.96|547.8|545.5|547.24|544.94|30
1734371460000|2024-12-16 17:51:00|547.27|544.97|546.91|544.61|547.28|544.98|546.85|544.55|33
1734371470000|2024-12-16 17:51:10|546.89|544.59|546.52|544.22|547|544.7|546.5|544.2|30
1734371480000|2024-12-16 17:51:20|546.51|544.21|546.3|544|546.54|544.24|546.3|544|33
1734371490000|2024-12-16 17:51:30|546.19|543.89|545.37|543.07|546.19|543.89|545.36|543.06|29
1734371500000|2024-12-16 17:51:40|545.33|543.03|544.89|542.59|545.33|543.03|544.55|542.25|28
1734371510000|2024-12-16 17:51:50|544.97|542.67|545.04|542.74|545.32|543.02|544.97|542.67|26
1734371520000|2024-12-16 17:52:00|545.03|542.73|545.53|543.23|545.53|543.23|545|542.7|31
1734371530000|2024-12-16 17:52:10|545.5|543.2|545.96|543.66|545.98|543.68|545.5|543.2|31
1734371540000|2024-12-16 17:52:20|545.97|543.67|545.83|543.53|546.13|543.83|545.83|543.53|24
1734371550000|2024-12-16 17:52:30|545.88|543.58|546.09|543.79|546.14|543.84|545.86|543.56|31
1734371560000|2024-12-16 17:52:40|546.08|543.78|545.97|543.67|546.08|543.78|545.78|543.48|24
1734371570000|2024-12-16 17:52:50|545.96|543.66|546.1|543.8|546.28|543.98|545.94|543.64|20
1734371580000|2024-12-16 17:53:00|546.09|543.79|545.79|543.49|546.09|543.79|545.78|543.48|27
1734371590000|2024-12-16 17:53:10|545.78|543.48|545.42|543.12|545.78|543.48|545.27|542.97|32
1734371600000|2024-12-16 17:53:20|545.43|543.13|546.13|543.83|546.13|543.83|545.38|543.08|27
1734371610000|2024-12-16 17:53:30|546.16|543.86|546.72|544.42|546.81|544.51|546.16|543.86|17
1734371620000|2024-12-16 17:53:40|546.7|544.4|546.66|544.36|546.74|544.44|546.57|544.27|34
1734371630000|2024-12-16 17:53:50|546.67|544.37|546.58|544.28|546.75|544.45|546.51|544.21|26
1734371640000|2024-12-16 17:54:00|546.59|544.29|546.55|544.25|546.65|544.35|546.33|544.03|28
1734371650000|2024-12-16 17:54:10|546.57|544.27|546.37|544.07|546.57|544.27|546.27|543.97|26
1734371660000|2024-12-16 17:54:20|546.32|544.02|545.92|543.62|546.34|544.04|545.79|543.49|22
1734371670000|2024-12-16 17:54:30|546|543.7|546.24|543.94|546.27|543.97|545.97|543.67|28
1734371680000|2024-12-16 17:54:40|546.25|543.95|546.24|543.94|546.45|544.15|546.24|543.94|27
1734371690000|2024-12-16 17:54:50|546.25|543.95|546.49|544.19|546.69|544.39|546.22|543.92|25
1734371700000|2024-12-16 17:55:00|546.47|544.17|546.35|544.05|546.73|544.43|546.35|544.05|32
1734371710000|2024-12-16 17:55:10|546.34|544.04|546.07|543.77|546.46|544.16|546.03|543.73|30
1734371720000|2024-12-16 17:55:20|546.08|543.78|545.99|543.69|546.31|544.01|545.98|543.68|31
1734371730000|2024-12-16 17:55:30|545.98|543.68|545.89|543.59|546.31|544.01|545.89|543.59|34
1734371740000|2024-12-16 17:55:40|545.99|543.69|545.94|543.64|546|543.7|545.77|543.47|21
1734371750000|2024-12-16 17:55:50|545.93|543.63|546.59|544.29|546.59|544.29|545.93|543.63|34
1734371760000|2024-12-16 17:56:00|546.61|544.31|546.87|544.57|546.87|544.57|546.61|544.31|13
1734371800000|2024-12-16 17:56:40|546.81|544.51|546.77|544.47|546.81|544.51|546.52|544.22|19
1734371810000|2024-12-16 17:56:50|546.83|544.53|546.87|544.57|546.87|544.57|546.83|544.53|3
1734371820000|2024-12-16 17:57:00|546.89|544.59|547.5|545.2|547.5|545.2|546.89|544.59|7
1734371830000|2024-12-16 17:57:10|547.45|545.15|547.42|545.12|547.48|545.18|547.41|545.11|11
1734371840000|2024-12-16 17:57:20|547.41|545.11|547.3|545|547.42|545.12|547.3|545|25
1734371850000|2024-12-16 17:57:30|547.29|544.99|547.32|545.02|547.36|545.06|547.01|544.71|24
1734371860000|2024-12-16 17:57:40|547.38|545.08|547.4|545.1|547.44|545.14|547.34|545.04|27
1734371870000|2024-12-16 17:57:50|547.42|545.12|547.14|544.84|547.48|545.18|547.14|544.84|24
1734371880000|2024-12-16 17:58:00|547.13|544.83|547.2|544.9|547.21|544.91|546.93|544.63|32
1734371890000|2024-12-16 17:58:10|547.21|544.91|547.5|545.2|547.5|545.2|547.15|544.85|21
1734371900000|2024-12-16 17:58:20|547.43|545.13|547.5|545.2|547.5|545.2|547.43|545.13|5
1734371910000|2024-12-16 17:58:30|547.39|545.09|547.45|545.15|547.5|545.2|547.39|545.09|9
1734371920000|2024-12-16 17:58:40|547.46|545.16|547.5|545.2|547.5|545.2|547.46|545.16|7
1734371950000|2024-12-16 17:59:10|547.57|545.27|547.65|545.35|547.65|545.35|547.57|545.27|2
1734371990000|2024-12-16 17:59:50|547.87|545.57|548.06|545.76|548.1|545.8|547.87|545.57|15
1734372000000|2024-12-16 18:00:00|548.08|545.78|548|545.7|548.1|545.8|547.8|545.5|25
1734372010000|2024-12-16 18:00:10|547.97|545.67|548.16|545.86|548.16|545.86|547.97|545.67|18
1734372020000|2024-12-16 18:00:20|548.38|546.08|548.31|546.01|548.38|546.08|548.3|546|5
1734372030000|2024-12-16 18:00:30|548.29|545.99|548.14|545.84|548.34|546.04|548.14|545.84|25
1734372040000|2024-12-16 18:00:40|548.15|545.85|548.07|545.77|548.16|545.86|547.96|545.66|32
1734372050000|2024-12-16 18:00:50|548.05|545.75|548.02|545.72|548.05|545.75|547.72|545.42|31
1734372060000|2024-12-16 18:01:00|548.04|545.74|547.71|545.41|548.1|545.8|547.59|545.29|35
1734372070000|2024-12-16 18:01:10|547.65|545.35|547.34|545.04|547.66|545.36|547.08|544.78|27
1734372080000|2024-12-16 18:01:20|547.35|545.05|547.31|545.01|547.5|545.2|547.31|545.01|26
1734372090000|2024-12-16 18:01:30|547.32|545.02|547.11|544.81|547.35|545.05|547.05|544.75|25
1734372100000|2024-12-16 18:01:40|547.1|544.8|547.21|544.91|547.23|544.93|547.1|544.8|20
1734372110000|2024-12-16 18:01:50|547.2|544.9|547.19|544.89|547.23|544.93|546.99|544.69|27
1734372120000|2024-12-16 18:02:00|547.17|544.87|547.34|545.04|547.37|545.07|547.1|544.8|31
1734372130000|2024-12-16 18:02:10|547.31|545.01|547.33|545.03|547.38|545.08|547.14|544.84|30
1734372140000|2024-12-16 18:02:20|547.3|545|547.3|545|547.39|545.09|547.15|544.85|28
1734372150000|2024-12-16 18:02:30|547.27|544.97|547.51|545.21|547.51|545.21|547.18|544.88|28
1734372160000|2024-12-16 18:02:40|547.48|545.18|547.08|544.78|547.48|545.18|547.03|544.73|25
1734372170000|2024-12-16 18:02:50|547.1|544.8|547.3|545|547.3|545|547.03|544.73|26
1734372180000|2024-12-16 18:03:00|547.44|545.14|547.43|545.13|547.51|545.21|547.18|544.88|27
1734372190000|2024-12-16 18:03:10|547.44|545.14|547.33|545.03|547.6|545.3|547.3|545|29
1734372200000|2024-12-16 18:03:20|547.32|545.02|547.34|545.04|547.5|545.2|547.06|544.76|32
1734372210000|2024-12-16 18:03:30|547.37|545.07|547.62|545.32|547.62|545.32|547.37|545.07|30
1734372220000|2024-12-16 18:03:40|547.64|545.34|547.63|545.33|547.8|545.5|547.55|545.25|20
1734372230000|2024-12-16 18:03:50|547.64|545.34|546.93|544.63|547.7|545.4|546.93|544.63|32
1734372240000|2024-12-16 18:04:00|546.86|544.56|547.01|544.71|547.15|544.85|546.86|544.56|27
1734372250000|2024-12-16 18:04:10|546.99|544.69|546.86|544.56|547.02|544.72|546.84|544.54|22
1734372260000|2024-12-16 18:04:20|546.87|544.57|546.65|544.35|546.9|544.6|546.46|544.16|28
1734372270000|2024-12-16 18:04:30|546.64|544.34|546.57|544.27|546.65|544.35|546.46|544.16|21
1734372280000|2024-12-16 18:04:40|546.58|544.28|546.36|544.06|546.69|544.39|546.34|544.04|27
1734372290000|2024-12-16 18:04:50|546.37|544.07|546.41|544.11|546.41|544.11|546.33|544.03|22
1734372300000|2024-12-16 18:05:00|546.43|544.13|546.77|544.47|546.98|544.68|546.43|544.13|31
1734372310000|2024-12-16 18:05:10|546.68|544.38|546.79|544.49|546.79|544.49|546.61|544.31|25
1734372320000|2024-12-16 18:05:20|546.86|544.56|547.17|544.87|547.17|544.87|546.45|544.15|27
1734372330000|2024-12-16 18:05:30|547.21|544.91|547.16|544.86|547.32|545.02|547.16|544.86|27
1734372340000|2024-12-16 18:05:40|547.19|544.89|547.26|544.96|547.27|544.97|547.15|544.85|28
1734372350000|2024-12-16 18:05:50|547.25|544.95|547.27|544.97|547.37|545.07|547.25|544.95|18
1734372360000|2024-12-16 18:06:00|547.31|545.01|547.22|544.92|547.37|545.07|547.19|544.89|18
1734372370000|2024-12-16 18:06:10|547.21|544.91|547.22|544.92|547.27|544.97|547.08|544.78|26
1734372380000|2024-12-16 18:06:20|547.23|544.93|547.17|544.87|547.25|544.95|547.04|544.74|25
1734372390000|2024-12-16 18:06:30|547.15|544.85|547.27|544.97|547.27|544.97|547.04|544.74|29
1734372400000|2024-12-16 18:06:40|547.28|544.98|547.35|545.05|547.37|545.07|547.28|544.98|9
1734372410000|2024-12-16 18:06:50|547.36|545.06|547.37|545.07|547.37|545.07|547.26|544.96|13
1734372420000|2024-12-16 18:07:00|547.34|545.04|547.16|544.86|547.35|545.05|547.13|544.83|23
1734372430000|2024-12-16 18:07:10|547.15|544.85|547.21|544.91|547.26|544.96|547.08|544.78|27
1734372440000|2024-12-16 18:07:20|547.19|544.89|547.29|544.99|547.33|545.03|547.16|544.86|29
1734372450000|2024-12-16 18:07:30|547.25|544.95|547.15|544.85|547.3|545|547|544.7|23
1734372460000|2024-12-16 18:07:40|547.14|544.84|547.21|544.91|547.27|544.97|547.14|544.84|23
1734372470000|2024-12-16 18:07:50|547.2|544.9|547.29|544.99|547.3|545|547.16|544.86|24
1734372480000|2024-12-16 18:08:00|547.28|544.98|547.37|545.07|547.37|545.07|547.28|544.98|10
1734372490000|2024-12-16 18:08:10|547.36|545.06|547.36|545.06|547.37|545.07|547.34|545.04|7
1734372500000|2024-12-16 18:08:20|547.35|545.05|547.34|545.04|547.37|545.07|547.33|545.03|15
1734372510000|2024-12-16 18:08:30|547.35|545.05|547.31|545.01|547.35|545.05|547.3|545|20
1734372520000|2024-12-16 18:08:40|547.3|545|547.33|545.03|547.37|545.07|547.25|544.95|26
1734372530000|2024-12-16 18:08:50|547.34|545.04|547.28|544.98|547.37|545.07|547.21|544.91|24
1734372540000|2024-12-16 18:09:00|547.25|544.95|547.33|545.03|547.37|545.07|547.17|544.87|20
1734372550000|2024-12-16 18:09:10|547.31|545.01|547.37|545.07|547.37|545.07|547.16|544.86|21
1734372560000|2024-12-16 18:09:20|547.33|545.03|547.37|545.07|547.37|545.07|547.33|545.03|8
1734372570000|2024-12-16 18:09:30|547.3|545|547.29|544.99|547.34|545.04|547.28|544.98|5
1734372580000|2024-12-16 18:09:40|547.3|545|547.29|544.99|547.3|545|547.15|544.85|21
1734372590000|2024-12-16 18:09:50|547.28|544.98|547.34|545.04|547.37|545.07|547.28|544.98|14
1734372600000|2024-12-16 18:10:00|547.35|545.05|547.12|544.82|547.37|545.07|547.11|544.81|23
1734372610000|2024-12-16 18:10:10|547.06|544.76|547.33|545.03|547.35|545.05|546.99|544.69|29
1734372620000|2024-12-16 18:10:20|547.35|545.05|547.23|544.93|547.35|545.05|547.23|544.93|5
1734372640000|2024-12-16 18:10:40|547.28|544.98|547.37|545.07|547.37|545.07|547.27|544.97|12
1734372650000|2024-12-16 18:10:50|547.3|545|547.37|545.07|547.37|545.07|547.29|544.99|11
1734372660000|2024-12-16 18:11:00|547.34|545.04|547.23|544.93|547.34|545.04|547.23|544.93|7
1734372670000|2024-12-16 18:11:10|547.25|544.95|547.3|545|547.3|545|547.25|544.95|12
1734372680000|2024-12-16 18:11:20|547.29|544.99|547.35|545.05|547.35|545.05|547.25|544.95|14
1734372690000|2024-12-16 18:11:30|547.36|545.06|547.29|544.99|547.37|545.07|547.29|544.99|14
1734372700000|2024-12-16 18:11:40|547.3|545|547.3|545|547.35|545.05|547.29|544.99|10
1734372710000|2024-12-16 18:11:50|547.29|544.99|547.32|545.02|547.37|545.07|547.28|544.98|19
1734372720000|2024-12-16 18:12:00|547.34|545.04|547.37|545.07|547.37|545.07|547.3|545|14
1734372730000|2024-12-16 18:12:10|547.36|545.06|547.33|545.03|547.37|545.07|547.3|545|10
1734372740000|2024-12-16 18:12:20|547.32|545.02|547.32|545.02|547.33|545.03|547.27|544.97|14
1734372750000|2024-12-16 18:12:30|547.31|545.01|546.96|544.66|547.31|545.01|546.96|544.66|16
1734372760000|2024-12-16 18:12:40|546.97|544.67|547.23|544.93|547.23|544.93|546.97|544.67|17
1734372770000|2024-12-16 18:12:50|547.24|544.94|547.24|544.94|547.29|544.99|547.21|544.91|16
1734372780000|2024-12-16 18:13:00|547.21|544.91|546.8|544.5|547.23|544.93|546.58|544.28|30
1734372790000|2024-12-16 18:13:10|546.82|544.52|546.99|544.69|547.02|544.72|546.81|544.51|26
1734372800000|2024-12-16 18:13:20|547.02|544.72|546.79|544.49|547.03|544.73|546.77|544.47|22
1734372810000|2024-12-16 18:13:30|546.78|544.48|546.8|544.5|546.84|544.54|546.78|544.48|6
1734372820000|2024-12-16 18:13:40|546.81|544.51|546.41|544.11|546.83|544.53|546.39|544.09|24
1734372830000|2024-12-16 18:13:50|546.4|544.1|546.21|543.91|546.4|544.1|546.17|543.87|18
1734372840000|2024-12-16 18:14:00|546.24|543.94|546.09|543.79|546.39|544.09|546.09|543.79|25
1734372850000|2024-12-16 18:14:10|546.07|543.77|546.21|543.91|546.27|543.97|546.06|543.76|22
1734372860000|2024-12-16 18:14:20|546.19|543.89|546.31|544.01|546.32|544.02|546.17|543.87|22
1734372870000|2024-12-16 18:14:30|546.33|544.03|546.22|543.92|546.4|544.1|546.22|543.92|18
1734372880000|2024-12-16 18:14:40|546.23|543.93|546.5|544.2|546.52|544.22|546.23|543.93|26
1734372890000|2024-12-16 18:14:50|546.49|544.19|546.78|544.48|546.83|544.53|546.49|544.19|25
1734372900000|2024-12-16 18:15:00|546.77|544.47|546.84|544.54|546.84|544.54|546.68|544.38|15
1734372910000|2024-12-16 18:15:10|546.83|544.53|546.94|544.64|546.94|544.64|546.83|544.53|9
1734372930000|2024-12-16 18:15:30|547.38|545.08|547.59|545.29|547.6|545.3|547.38|545.08|3
1734372940000|2024-12-16 18:15:40|547.56|545.26|547.35|545.05|547.56|545.26|547.29|544.99|25
1734372950000|2024-12-16 18:15:50|547.39|545.09|547.59|545.29|547.6|545.3|547.39|545.09|24
1734372960000|2024-12-16 18:16:00|547.56|545.26|547.32|545.02|547.58|545.28|547.2|544.9|24
1734372970000|2024-12-16 18:16:10|547.31|545.01|547.21|544.91|547.36|545.06|547.18|544.88|29
1734372980000|2024-12-16 18:16:20|547.23|544.93|546.99|544.69|547.27|544.97|546.98|544.68|22
1734372990000|2024-12-16 18:16:30|546.98|544.68|546.98|544.68|546.99|544.69|546.54|544.24|29
1734373000000|2024-12-16 18:16:40|546.97|544.67|547.16|544.86|547.25|544.95|546.94|544.64|26
1734373010000|2024-12-16 18:16:50|547.15|544.85|547.05|544.75|547.2|544.9|547.02|544.72|20
1734373020000|2024-12-16 18:17:00|547.06|544.76|547.52|545.22|547.52|545.22|547.06|544.76|15
1734373030000|2024-12-16 18:17:10|547.49|545.19|547.52|545.22|547.52|545.22|547.48|545.18|4
1734373040000|2024-12-16 18:17:20|547.48|545.18|547.48|545.18|547.48|545.18|547.39|545.09|18
1734373050000|2024-12-16 18:17:30|547.52|545.22|547.72|545.42|547.9|545.6|547.52|545.22|20
1734373060000|2024-12-16 18:17:40|547.7|545.4|547.6|545.3|547.7|545.4|547.51|545.21|25
1734373070000|2024-12-16 18:17:50|547.61|545.31|547.72|545.42|547.76|545.46|547.61|545.31|18
1734373080000|2024-12-16 18:18:00|547.67|545.37|547.64|545.34|547.7|545.4|547.5|545.2|20
1734373090000|2024-12-16 18:18:10|547.63|545.33|547.84|545.54|547.87|545.57|547.63|545.33|27
1734373100000|2024-12-16 18:18:20|547.87|545.57|547.85|545.55|547.9|545.6|547.85|545.55|6
1734373110000|2024-12-16 18:18:30|547.84|545.54|547.81|545.51|547.87|545.57|547.81|545.51|20
1734373120000|2024-12-16 18:18:40|547.85|545.55|547.9|545.6|547.9|545.6|547.83|545.53|6
1734373130000|2024-12-16 18:18:50|548.14|545.84|548.14|545.84|548.15|545.85|548.14|545.84|9
1734373140000|2024-12-16 18:19:00|548.15|545.85|547.94|545.64|548.15|545.85|547.93|545.63|19
1734373150000|2024-12-16 18:19:10|547.89|545.59|547.85|545.55|547.91|545.61|547.83|545.53|16
1734373160000|2024-12-16 18:19:20|547.86|545.56|547.92|545.62|547.96|545.66|547.81|545.51|16
1734373170000|2024-12-16 18:19:30|547.91|545.61|547.91|545.61|547.93|545.63|547.82|545.52|26
1734373180000|2024-12-16 18:19:40|547.93|545.63|547.91|545.61|548|545.7|547.71|545.41|27
1734373190000|2024-12-16 18:19:50|547.92|545.62|547.74|545.44|547.92|545.62|547.7|545.4|26
1734373200000|2024-12-16 18:20:00|547.7|545.4|547.36|545.06|547.94|545.64|547.36|545.06|29
1734373210000|2024-12-16 18:20:10|547.33|545.03|547.41|545.11|547.44|545.14|547.15|544.85|27
1734373220000|2024-12-16 18:20:20|547.43|545.13|547.6|545.3|547.69|545.39|547.43|545.13|31
1734373230000|2024-12-16 18:20:30|547.62|545.32|547.3|545|547.64|545.34|547.22|544.92|25
1734373240000|2024-12-16 18:20:40|547.31|545.01|547.42|545.12|547.42|545.12|547.29|544.99|26
1734373250000|2024-12-16 18:20:50|547.43|545.13|547.63|545.33|547.64|545.34|547.43|545.13|22
1734373260000|2024-12-16 18:21:00|547.61|545.31|547.83|545.53|547.88|545.58|547.61|545.31|22
1734373270000|2024-12-16 18:21:10|547.84|545.54|548|545.7|548.1|545.8|547.83|545.53|22
1734373280000|2024-12-16 18:21:20|548.03|545.73|548.33|546.03|548.33|546.03|548.03|545.73|4
1734373310000|2024-12-16 18:21:50|548.34|546.04|548.35|546.05|548.35|546.05|548.34|546.04|2
1734373320000|2024-12-16 18:22:00|548.33|546.03|548.35|546.05|548.35|546.05|548.33|546.03|5
1734373330000|2024-12-16 18:22:10|548.33|546.03|548.33|546.03|548.35|546.05|548.33|546.03|9
1734373340000|2024-12-16 18:22:20|548.34|546.04|548.12|545.82|548.34|546.04|548.09|545.79|21
1734373350000|2024-12-16 18:22:30|548.09|545.79|548.23|545.93|548.23|545.93|548.08|545.78|25
1734373360000|2024-12-16 18:22:40|548.29|545.99|548.1|545.8|548.35|546.05|548.1|545.8|10
1734373370000|2024-12-16 18:22:50|548.06|545.76|548.33|546.03|548.35|546.05|548.06|545.76|22
1734373380000|2024-12-16 18:23:00|548.28|545.98|548.35|546.05|548.35|546.05|548.2|545.9|24
1734373390000|2024-12-16 18:23:10|548.45|546.15|548.75|546.45|549.02|546.72|548.45|546.15|13
1734373400000|2024-12-16 18:23:20|548.76|546.46|549|546.7|549.02|546.72|548.71|546.41|30
1734373410000|2024-12-16 18:23:30|548.99|546.69|548.94|546.64|549|546.7|548.88|546.58|22
1734373420000|2024-12-16 18:23:40|548.95|546.65|549.02|546.72|549.02|546.72|548.92|546.62|23
1734373430000|2024-12-16 18:23:50|549|546.7|549.02|546.72|549.02|546.72|549|546.7|2
1734373500000|2024-12-16 18:25:00|548.98|546.68|548.73|546.43|549|546.7|548.73|546.43|15
1734373510000|2024-12-16 18:25:10|548.75|546.45|548.82|546.52|548.82|546.52|548.4|546.1|23
1734373520000|2024-12-16 18:25:20|548.79|546.49|548.98|546.68|549.02|546.72|548.78|546.48|16
1734373530000|2024-12-16 18:25:30|548.99|546.69|548.75|546.45|548.99|546.69|548.74|546.44|14
1734373540000|2024-12-16 18:25:40|548.74|546.44|548.97|546.67|548.98|546.68|548.73|546.43|28
1734373550000|2024-12-16 18:25:50|548.98|546.68|548.86|546.56|548.98|546.68|548.79|546.49|23
1734373560000|2024-12-16 18:26:00|548.83|546.53|548.69|546.39|548.83|546.53|548.64|546.34|23
1734373570000|2024-12-16 18:26:10|548.66|546.36|548.78|546.48|548.82|546.52|548.63|546.33|26
1734373580000|2024-12-16 18:26:20|548.79|546.49|548.88|546.58|548.89|546.59|548.76|546.46|25
1734373590000|2024-12-16 18:26:30|548.86|546.56|548.88|546.58|548.88|546.58|548.81|546.51|21
1734373600000|2024-12-16 18:26:40|548.9|546.6|548.57|546.27|548.96|546.66|548.57|546.27|27
1734373610000|2024-12-16 18:26:50|548.58|546.28|548.69|546.39|548.91|546.61|548.58|546.28|20
1734373620000|2024-12-16 18:27:00|548.71|546.41|548.7|546.4|548.8|546.5|548.6|546.3|27
1734373630000|2024-12-16 18:27:10|548.76|546.46|548.64|546.34|548.78|546.48|548.64|546.34|23
1734373640000|2024-12-16 18:27:20|548.63|546.33|548.56|546.26|548.63|546.33|548.4|546.1|25
1734373650000|2024-12-16 18:27:30|548.55|546.25|548.46|546.16|548.55|546.25|548.43|546.13|17
1734373660000|2024-12-16 18:27:40|548.47|546.17|548.44|546.14|548.47|546.17|548.36|546.06|18
1734373670000|2024-12-16 18:27:50|548.46|546.16|548.65|546.35|548.65|546.35|548.44|546.14|21
1734373680000|2024-12-16 18:28:00|548.64|546.34|548.7|546.4|548.73|546.43|548.57|546.27|23
1734373690000|2024-12-16 18:28:10|548.69|546.39|548.6|546.3|548.69|546.39|548.52|546.22|19
1734373700000|2024-12-16 18:28:20|548.59|546.29|548.82|546.52|548.82|546.52|548.59|546.29|23
1734373710000|2024-12-16 18:28:30|548.9|546.6|548.81|546.51|548.93|546.63|548.8|546.5|22
1734373720000|2024-12-16 18:28:40|548.84|546.54|548.97|546.67|548.97|546.67|548.83|546.53|21
1734373730000|2024-12-16 18:28:50|548.98|546.68|549.02|546.72|549.02|546.72|548.98|546.68|3
1734373740000|2024-12-16 18:29:00|549.01|546.71|548.98|546.68|549.02|546.72|548.97|546.67|12
1734373750000|2024-12-16 18:29:10|548.97|546.67|549.01|546.71|549.01|546.71|548.86|546.56|24
1734373760000|2024-12-16 18:29:20|549.02|546.72|548.93|546.63|549.02|546.72|548.93|546.63|17
1734373770000|2024-12-16 18:29:30|548.73|546.43|548.78|546.48|548.87|546.57|548.6|546.3|29
1734373780000|2024-12-16 18:29:40|548.77|546.47|548.92|546.62|548.95|546.65|548.73|546.43|29
1734373790000|2024-12-16 18:29:50|548.91|546.61|548.72|546.42|548.93|546.63|548.72|546.42|24
1734373800000|2024-12-16 18:30:00|548.71|546.41|548.98|546.68|549|546.7|548.71|546.41|24
1734373810000|2024-12-16 18:30:10|548.99|546.69|548.88|546.58|548.99|546.69|548.85|546.55|24
1734373820000|2024-12-16 18:30:20|548.89|546.59|548.71|546.41|548.89|546.59|548.64|546.34|23
1734373830000|2024-12-16 18:30:30|548.69|546.39|548.87|546.57|548.88|546.58|548.56|546.26|29
1734373840000|2024-12-16 18:30:40|548.86|546.56|549|546.7|549|546.7|548.85|546.55|20
1734373850000|2024-12-16 18:30:50|548.95|546.65|549.02|546.72|549.02|546.72|548.95|546.65|12
1734373870000|2024-12-16 18:31:10|549|546.7|548.97|546.67|549|546.7|548.84|546.54|20
1734373880000|2024-12-16 18:31:20|548.98|546.68|548.71|546.41|548.99|546.69|548.63|546.33|29
1734373890000|2024-12-16 18:31:30|548.73|546.43|548.78|546.48|548.84|546.54|548.69|546.39|26
1734373900000|2024-12-16 18:31:40|548.76|546.46|548.97|546.67|549.02|546.72|548.76|546.46|20
1734373910000|2024-12-16 18:31:50|548.96|546.66|548.54|546.24|548.96|546.66|548.38|546.08|26
1734373920000|2024-12-16 18:32:00|548.47|546.17|548.82|546.52|548.86|546.56|548.45|546.15|27
1734373930000|2024-12-16 18:32:10|548.81|546.51|548.44|546.14|548.81|546.51|548.37|546.07|29
1734373940000|2024-12-16 18:32:20|548.39|546.09|548.14|545.84|548.39|546.09|548.06|545.76|29
1734373950000|2024-12-16 18:32:30|548.11|545.81|548.32|546.02|548.38|546.08|547.89|545.59|30
1734373960000|2024-12-16 18:32:40|548.35|546.05|548.54|546.24|548.57|546.27|548.33|546.03|27
1734373970000|2024-12-16 18:32:50|548.53|546.23|548.64|546.34|548.81|546.51|548.53|546.23|26
1734373980000|2024-12-16 18:33:00|548.63|546.33|548.21|545.91|548.66|546.36|548.21|545.91|30
1734373990000|2024-12-16 18:33:10|548.17|545.87|547.86|545.56|548.17|545.87|547.77|545.47|31
1734374000000|2024-12-16 18:33:20|547.84|545.54|547.66|545.36|547.84|545.54|547.45|545.15|30
1734374010000|2024-12-16 18:33:30|547.67|545.37|547.33|545.03|547.83|545.53|547.27|544.97|28
1734374020000|2024-12-16 18:33:40|547.34|545.04|547.32|545.02|547.34|545.04|547.17|544.87|29
1734374030000|2024-12-16 18:33:50|547.25|544.95|547.56|545.26|547.61|545.31|547.18|544.88|27
1734374040000|2024-12-16 18:34:00|547.58|545.28|548.28|545.98|548.28|545.98|547.58|545.28|32
1734374050000|2024-12-16 18:34:10|548.27|545.97|548.32|546.02|548.32|546.02|548.17|545.87|22
1734374060000|2024-12-16 18:34:20|548.28|545.98|548.12|545.82|548.28|545.98|548.12|545.82|14
1734374070000|2024-12-16 18:34:30|548.11|545.81|548.13|545.83|548.25|545.95|548.03|545.73|27
1734374080000|2024-12-16 18:34:40|548.22|545.92|548.32|546.02|548.32|546.02|548.11|545.81|19
1734374090000|2024-12-16 18:34:50|548.41|546.11|548.49|546.19|548.5|546.2|548.41|546.11|8
1734374100000|2024-12-16 18:35:00|548.5|546.2|548.01|545.71|548.52|546.22|547.97|545.67|26
1734374110000|2024-12-16 18:35:10|548.17|545.87|548.1|545.8|548.24|545.94|548.1|545.8|27
1734374120000|2024-12-16 18:35:20|548.07|545.77|547.88|545.58|548.11|545.81|547.86|545.56|24
1734374130000|2024-12-16 18:35:30|547.89|545.59|547.46|545.16|548.07|545.77|547.46|545.16|26
1734374140000|2024-12-16 18:35:40|547.43|545.13|547.54|545.24|547.54|545.24|547.27|544.97|28
1734374150000|2024-12-16 18:35:50|547.52|545.22|547.44|545.14|547.58|545.28|547.43|545.13|17
1734374160000|2024-12-16 18:36:00|547.46|545.16|547.69|545.39|547.71|545.41|547.38|545.08|29
1734374170000|2024-12-16 18:36:10|547.71|545.41|547.69|545.39|547.82|545.52|547.6|545.3|27
1734374180000|2024-12-16 18:36:20|547.66|545.36|547.7|545.4|547.7|545.4|547.41|545.11|31
1734374190000|2024-12-16 18:36:30|547.69|545.39|547.88|545.58|547.93|545.63|547.68|545.38|26
1734374200000|2024-12-16 18:36:40|547.85|545.55|548.04|545.74|548.04|545.74|547.84|545.54|15
1734374230000|2024-12-16 18:37:10|548.12|545.82|548.21|545.91|548.21|545.91|548.12|545.82|2
1734374250000|2024-12-16 18:37:30|548.2|545.9|548.08|545.78|548.2|545.9|548.07|545.77|9
1734374260000|2024-12-16 18:37:40|548.07|545.77|548.04|545.74|548.07|545.77|548.03|545.73|4
1734374270000|2024-12-16 18:37:50|547.99|545.69|547.97|545.67|548|545.7|547.92|545.62|13
1734374280000|2024-12-16 18:38:00|547.94|545.64|548.01|545.71|548.07|545.77|547.94|545.64|21
1734374290000|2024-12-16 18:38:10|548|545.7|547.94|545.64|548|545.7|547.94|545.64|14
1734374300000|2024-12-16 18:38:20|547.98|545.68|548.21|545.91|548.21|545.91|547.98|545.68|6
1734374310000|2024-12-16 18:38:30|548.15|545.85|547.91|545.61|548.15|545.85|547.69|545.39|16
1734374320000|2024-12-16 18:38:40|547.9|545.6|548.02|545.72|548.04|545.74|547.89|545.59|23
1734374330000|2024-12-16 18:38:50|548.09|545.79|547.68|545.38|548.12|545.82|547.68|545.38|21
1734374340000|2024-12-16 18:39:00|547.69|545.39|547.83|545.53|547.84|545.54|547.69|545.39|19
1734374350000|2024-12-16 18:39:10|547.82|545.52|547.86|545.56|547.91|545.61|547.76|545.46|27
1734374360000|2024-12-16 18:39:20|547.85|545.55|547.5|545.2|547.86|545.56|547.5|545.2|21
1734374370000|2024-12-16 18:39:30|547.49|545.19|547.36|545.06|547.6|545.3|547.36|545.06|16
1734374380000|2024-12-16 18:39:40|547.37|545.07|547.6|545.3|547.69|545.39|547.37|545.07|27
1734374390000|2024-12-16 18:39:50|547.59|545.29|547.99|545.69|547.99|545.69|547.59|545.29|24
1734374400000|2024-12-16 18:40:00|548.01|545.71|548.21|545.91|548.21|545.91|547.99|545.69|9
1734374410000|2024-12-16 18:40:10|548.23|545.93|548.52|546.22|548.52|546.22|548.23|545.93|4
1734374420000|2024-12-16 18:40:20|548.57|546.27|548.68|546.38|548.68|546.38|548.57|546.27|4
1734374430000|2024-12-16 18:40:30|548.63|546.33|548.68|546.38|548.68|546.38|548.46|546.16|15
1734374440000|2024-12-16 18:40:40|548.65|546.35|548.68|546.38|548.68|546.38|548.64|546.34|8
1734374450000|2024-12-16 18:40:50|548.66|546.36|548.6|546.3|548.67|546.37|548.39|546.09|22
1734374460000|2024-12-16 18:41:00|548.59|546.29|548.45|546.15|548.62|546.32|548.45|546.15|24
1734374470000|2024-12-16 18:41:10|548.43|546.13|548.23|545.93|548.45|546.15|548.23|545.93|18
1734374480000|2024-12-16 18:41:20|548.22|545.92|548.39|546.09|548.41|546.11|548.13|545.83|21
1734374490000|2024-12-16 18:41:30|548.4|546.1|548.67|546.37|548.67|546.37|548.35|546.05|19
1734374500000|2024-12-16 18:41:40|548.68|546.38|548.68|546.38|548.68|546.38|548.68|546.38|1
1734374510000|2024-12-16 18:41:50|548.75|546.45|548.8|546.5|548.8|546.5|548.75|546.45|7
1734374520000|2024-12-16 18:42:00|548.79|546.49|548.82|546.52|548.82|546.52|548.76|546.46|5
1734374530000|2024-12-16 18:42:10|548.81|546.51|548.69|546.39|548.81|546.51|548.66|546.36|15
1734374540000|2024-12-16 18:42:20|548.66|546.36|548.82|546.52|548.82|546.52|548.66|546.36|11
1734374550000|2024-12-16 18:42:30|548.81|546.51|548.75|546.45|548.81|546.51|548.7|546.4|15
1734374560000|2024-12-16 18:42:40|548.74|546.44|548.65|546.35|548.74|546.44|548.62|546.32|21
1734374570000|2024-12-16 18:42:50|548.64|546.34|548.55|546.25|548.64|546.34|548.55|546.25|31
1734374580000|2024-12-16 18:43:00|548.56|546.26|548.43|546.13|548.58|546.28|548.43|546.13|26
1734374590000|2024-12-16 18:43:10|548.4|546.1|548.28|545.98|548.4|546.1|548.15|545.85|19
1734374600000|2024-12-16 18:43:20|548.27|545.97|548.26|545.96|548.37|546.07|548.23|545.93|19
1734374610000|2024-12-16 18:43:30|548.25|545.95|548.29|545.99|548.31|546.01|548.02|545.72|29
1734374620000|2024-12-16 18:43:40|548.31|546.01|548.6|546.3|548.6|546.3|548.28|545.98|29
1734374630000|2024-12-16 18:43:50|548.61|546.31|548.43|546.13|548.77|546.47|548.43|546.13|25
1734374640000|2024-12-16 18:44:00|548.42|546.12|548.61|546.31|548.62|546.32|548.39|546.09|26
1734374650000|2024-12-16 18:44:10|548.67|546.37|548.76|546.46|548.76|546.46|548.53|546.23|27
1734374660000|2024-12-16 18:44:20|548.75|546.45|548.67|546.37|548.75|546.45|548.67|546.37|17
1734374670000|2024-12-16 18:44:30|548.8|546.5|548.76|546.46|548.82|546.52|548.76|546.46|9
1734374680000|2024-12-16 18:44:40|548.75|546.45|548.81|546.51|548.82|546.52|548.75|546.45|7
1734374690000|2024-12-16 18:44:50|548.82|546.52|548.76|546.46|548.82|546.52|548.67|546.37|20
1734374700000|2024-12-16 18:45:00|548.77|546.47|548.41|546.11|548.78|546.48|548.41|546.11|23
1734374710000|2024-12-16 18:45:10|548.4|546.1|548.58|546.28|548.61|546.31|548.39|546.09|25
1734374720000|2024-12-16 18:45:20|548.57|546.27|548.74|546.44|548.74|546.44|548.54|546.24|20
1734374730000|2024-12-16 18:45:30|548.75|546.45|548.82|546.52|548.82|546.52|548.75|546.45|16
1734374740000|2024-12-16 18:45:40|548.72|546.42|548.64|546.34|548.78|546.48|548.62|546.32|25
1734374750000|2024-12-16 18:45:50|548.63|546.33|548.74|546.44|548.79|546.49|548.63|546.33|22
1734374760000|2024-12-16 18:46:00|548.72|546.42|548.59|546.29|548.87|546.57|548.59|546.29|23
1734374770000|2024-12-16 18:46:10|548.58|546.28|548.55|546.25|548.72|546.42|548.52|546.22|24
1734374780000|2024-12-16 18:46:20|548.54|546.24|548.42|546.12|548.63|546.33|548.38|546.08|19
1734374790000|2024-12-16 18:46:30|548.39|546.09|548.47|546.17|548.49|546.19|548.39|546.09|18
1734374800000|2024-12-16 18:46:40|548.41|546.11|548.65|546.35|548.7|546.4|548.41|546.11|20
1734374810000|2024-12-16 18:46:50|548.58|546.28|548.98|546.68|548.98|546.68|548.58|546.28|16
1734374820000|2024-12-16 18:47:00|548.96|546.66|548.98|546.68|549.02|546.72|548.96|546.66|8
1734374830000|2024-12-16 18:47:10|548.99|546.69|549.02|546.72|549.02|546.72|548.98|546.68|12
1734374840000|2024-12-16 18:47:20|548.99|546.69|549.02|546.72|549.02|546.72|548.99|546.69|3
1734374850000|2024-12-16 18:47:30|548.97|546.67|549.02|546.72|549.02|546.72|548.89|546.59|8
1734374880000|2024-12-16 18:48:00|548.97|546.67|549.02|546.72|549.02|546.72|548.87|546.57|6
1734374920000|2024-12-16 18:48:40|549.04|546.74|549.14|546.84|549.14|546.84|549.04|546.74|4
1734374950000|2024-12-16 18:49:10|549.25|546.95|549.07|546.77|549.28|546.98|549.07|546.77|8
1734374960000|2024-12-16 18:49:20|549.05|546.75|549.21|546.91|549.22|546.92|548.95|546.65|14
1734374970000|2024-12-16 18:49:30|549.22|546.92|549.14|546.84|549.29|546.99|549.11|546.81|10
1734374980000|2024-12-16 18:49:40|549.15|546.85|549.08|546.78|549.15|546.85|549.07|546.77|9
1734374990000|2024-12-16 18:49:50|549.07|546.77|549.09|546.79|549.09|546.79|549.02|546.72|6
1734375000000|2024-12-16 18:50:00|549.12|546.82|549.25|546.95|549.29|546.99|549.11|546.81|18
1734375010000|2024-12-16 18:50:10|549.24|546.94|549.12|546.82|549.25|546.95|549.12|546.82|12
1734375020000|2024-12-16 18:50:20|549.13|546.83|549.28|546.98|549.28|546.98|549.13|546.83|16
1734375030000|2024-12-16 18:50:30|549.34|547.04|549.43|547.13|549.43|547.13|549.34|547.04|5
1734375040000|2024-12-16 18:50:40|549.46|547.16|549.5|547.2|549.5|547.2|549.46|547.16|2
1734375060000|2024-12-16 18:51:00|549.35|547.05|549.31|547.01|549.43|547.13|549.23|546.93|23
1734375070000|2024-12-16 18:51:10|549.35|547.05|549.4|547.1|549.47|547.17|549.3|547|15
1734375080000|2024-12-16 18:51:20|549.32|547.02|549.43|547.13|549.43|547.13|549.32|547.02|12
1734375090000|2024-12-16 18:51:30|549.44|547.14|549.5|547.2|549.5|547.2|549.44|547.14|7
1734375120000|2024-12-16 18:52:00|549.51|547.21|549.52|547.22|549.52|547.22|549.5|547.2|8
1734375130000|2024-12-16 18:52:10|549.5|547.2|549.52|547.22|549.52|547.22|549.5|547.2|3
1734375170000|2024-12-16 18:52:50|549.54|547.24|549.57|547.27|549.57|547.27|549.54|547.24|2
1734375180000|2024-12-16 18:53:00|549.58|547.28|549.59|547.29|549.59|547.29|549.58|547.28|2
1734375190000|2024-12-16 18:53:10|549.6|547.3|549.61|547.31|549.61|547.31|549.6|547.3|2
1734375220000|2024-12-16 18:53:40|549.37|547.07|549.37|547.07|549.37|547.07|549.37|547.07|1
1734375230000|2024-12-16 18:53:50|549.31|547.01|549.02|546.72|549.34|547.04|549.02|546.72|9
1734375240000|2024-12-16 18:54:00|549.05|546.75|549.23|546.93|549.23|546.93|549.01|546.71|20
1734375250000|2024-12-16 18:54:10|549.24|546.94|549.12|546.82|549.44|547.14|549.12|546.82|16
1734375260000|2024-12-16 18:54:20|548.97|546.67|548.85|546.55|548.97|546.67|548.84|546.54|26
1734375270000|2024-12-16 18:54:30|548.9|546.6|549.02|546.72|549.03|546.73|548.9|546.6|19
1734375280000|2024-12-16 18:54:40|548.99|546.69|548.61|546.31|548.99|546.69|548.61|546.31|20
1734375290000|2024-12-16 18:54:50|548.5|546.2|548.6|546.3|548.75|546.45|548.33|546.03|30
1734375300000|2024-12-16 18:55:00|548.59|546.29|549.24|546.94|549.24|546.94|548.59|546.29|27
1734375310000|2024-12-16 18:55:10|549.27|546.97|549.25|546.95|549.54|547.24|549.25|546.95|24
1734375320000|2024-12-16 18:55:20|549.21|546.91|549.12|546.82|549.23|546.93|548.95|546.65|23
1734375330000|2024-12-16 18:55:30|549.17|546.87|549.07|546.77|549.24|546.94|549.03|546.73|18
1734375340000|2024-12-16 18:55:40|549.1|546.8|549.07|546.77|549.43|547.13|549.07|546.77|25
1734375350000|2024-12-16 18:55:50|549.11|546.81|549.05|546.75|549.13|546.83|549.02|546.72|19
1734375360000|2024-12-16 18:56:00|549.06|546.76|548.94|546.64|549.24|546.94|548.94|546.64|18
1734375370000|2024-12-16 18:56:10|548.95|546.65|548.85|546.55|549.24|546.94|548.81|546.51|26
1734375380000|2024-12-16 18:56:20|548.86|546.56|549.27|546.97|549.27|546.97|548.86|546.56|22
1734375390000|2024-12-16 18:56:30|549.26|546.96|549.56|547.26|549.56|547.26|549.25|546.95|21
1734375400000|2024-12-16 18:56:40|549.58|547.28|549.41|547.11|549.6|547.3|549.37|547.07|19
1734375410000|2024-12-16 18:56:50|549.42|547.12|549.14|546.84|549.42|547.12|549.14|546.84|24
1734375420000|2024-12-16 18:57:00|549.03|546.73|548.99|546.69|549.21|546.91|548.78|546.48|28
1734375430000|2024-12-16 18:57:10|548.98|546.68|548.57|546.27|549.03|546.73|548.57|546.27|27
1734375440000|2024-12-16 18:57:20|548.58|546.28|548.64|546.34|548.77|546.47|548.42|546.12|30
1734375450000|2024-12-16 18:57:30|548.65|546.35|548.51|546.21|548.75|546.45|548.49|546.19|26
1734375460000|2024-12-16 18:57:40|548.52|546.22|548.62|546.32|548.63|546.33|548.43|546.13|25
1734375470000|2024-12-16 18:57:50|548.63|546.33|548.55|546.25|548.65|546.35|548.43|546.13|28
1734375480000|2024-12-16 18:58:00|548.54|546.24|548.47|546.17|548.55|546.25|548.31|546.01|29
1734375490000|2024-12-16 18:58:10|548.57|546.27|548.37|546.07|548.59|546.29|548.37|546.07|30
1734375500000|2024-12-16 18:58:20|548.36|546.06|548.17|545.87|548.38|546.08|548.16|545.86|26
1734375510000|2024-12-16 18:58:30|548.22|545.92|548.57|546.27|548.63|546.33|548.22|545.92|29
1734375520000|2024-12-16 18:58:40|548.52|546.22|548.29|545.99|548.56|546.26|548.29|545.99|22
1734375530000|2024-12-16 18:58:50|548.28|545.98|548.43|546.13|548.43|546.13|548.22|545.92|19
1734375540000|2024-12-16 18:59:00|548.55|546.25|548.65|546.35|548.68|546.38|548.55|546.25|17
1734375550000|2024-12-16 18:59:10|548.66|546.36|548.63|546.33|548.66|546.36|548.48|546.18|17
1734375560000|2024-12-16 18:59:20|548.64|546.34|548.73|546.43|548.73|546.43|548.59|546.29|11
1734375570000|2024-12-16 18:59:30|548.91|546.61|549.1|546.8|549.1|546.8|548.91|546.61|2
1734375580000|2024-12-16 18:59:40|549.27|546.97|549.44|547.14|549.44|547.14|549.27|546.97|2
1734375600000|2024-12-16 19:00:00|549.54|547.24|549.41|547.11|549.62|547.32|549.33|547.03|26
1734375610000|2024-12-16 19:00:10|549.38|547.08|549.1|546.8|549.48|547.18|549.09|546.79|35
1734375620000|2024-12-16 19:00:20|548.99|546.69|548.85|546.55|548.99|546.69|548.77|546.47|24
1734375630000|2024-12-16 19:00:30|548.86|546.56|548.72|546.42|548.91|546.61|548.67|546.37|21
1734375640000|2024-12-16 19:00:40|548.73|546.43|548.48|546.18|548.73|546.43|548.46|546.16|18
1734375650000|2024-12-16 19:00:50|548.45|546.15|548.34|546.04|548.49|546.19|548.26|545.96|15
1734375660000|2024-12-16 19:01:00|548.35|546.05|548.25|545.95|548.6|546.3|548.2|545.9|20
1734375670000|2024-12-16 19:01:10|548.26|545.96|548.2|545.9|548.41|546.11|548.2|545.9|21
1734375680000|2024-12-16 19:01:20|548.26|545.96|548.04|545.74|548.27|545.97|547.97|545.67|24
1734375690000|2024-12-16 19:01:30|548.03|545.73|548.3|546|548.53|546.23|548.03|545.73|25
1734375700000|2024-12-16 19:01:40|548.31|546.01|548.18|545.88|548.34|546.04|548.01|545.71|31
1734375710000|2024-12-16 19:01:50|548.19|545.89|548.4|546.1|548.4|546.1|548.19|545.89|18
1734375720000|2024-12-16 19:02:00|548.43|546.13|547.96|545.66|548.43|546.13|547.91|545.61|20
1734375730000|2024-12-16 19:02:10|548.02|545.72|548.2|545.9|548.2|545.9|547.91|545.61|25
1734375740000|2024-12-16 19:02:20|548.16|545.86|548.17|545.87|548.18|545.88|547.99|545.69|29
1734375750000|2024-12-16 19:02:30|548.18|545.88|548.14|545.84|548.22|545.92|548.14|545.84|13
1734375760000|2024-12-16 19:02:40|548.13|545.83|547.78|545.48|548.14|545.84|547.78|545.48|21
1734375770000|2024-12-16 19:02:50|547.79|545.49|547.61|545.31|547.79|545.49|547.61|545.31|11
1734375780000|2024-12-16 19:03:00|547.62|545.32|547.55|545.25|547.65|545.35|547.45|545.15|23
1734375790000|2024-12-16 19:03:10|547.53|545.23|547.66|545.36|547.81|545.51|547.49|545.19|28
1734375800000|2024-12-16 19:03:20|547.65|545.35|547.7|545.4|547.7|545.4|547.57|545.27|24
1734375810000|2024-12-16 19:03:30|547.69|545.39|547.21|544.91|547.79|545.49|547.21|544.91|14
1734375820000|2024-12-16 19:03:40|547.08|544.78|547.45|545.15|547.58|545.28|547.08|544.78|23
1734375830000|2024-12-16 19:03:50|547.37|545.07|547.51|545.21|547.51|545.21|547.26|544.96|29
1734375840000|2024-12-16 19:04:00|547.4|545.1|547.47|545.17|547.61|545.31|547.4|545.1|29
1734375850000|2024-12-16 19:04:10|547.42|545.12|547.02|544.72|547.42|545.12|547.02|544.72|24
1734375860000|2024-12-16 19:04:20|547.03|544.73|546.84|544.54|547.08|544.78|546.81|544.51|31
1734375870000|2024-12-16 19:04:30|546.79|544.49|546.29|543.99|546.79|544.49|546.18|543.88|28
1734375880000|2024-12-16 19:04:40|546.31|544.01|546.04|543.74|546.47|544.17|546.03|543.73|23
1734375890000|2024-12-16 19:04:50|546.07|543.77|546.11|543.81|546.2|543.9|545.73|543.43|31
1734375900000|2024-12-16 19:05:00|546.04|543.74|545.94|543.64|546.12|543.82|545.93|543.63|27
1734375910000|2024-12-16 19:05:10|546.03|543.73|546.55|544.25|546.55|544.25|545.96|543.66|32
1734375920000|2024-12-16 19:05:20|546.59|544.29|547.38|545.08|547.38|545.08|546.59|544.29|28
1734375930000|2024-12-16 19:05:30|547.35|545.05|547.33|545.03|547.48|545.18|547.33|545.03|12
1734375940000|2024-12-16 19:05:40|547.3|545|547.31|545.01|547.34|545.04|547.17|544.87|30
1734375950000|2024-12-16 19:05:50|547.32|545.02|547.17|544.87|547.32|545.02|547|544.7|30
1734375960000|2024-12-16 19:06:00|547.16|544.86|546.96|544.66|547.22|544.92|546.95|544.65|24
1734375970000|2024-12-16 19:06:10|547.02|544.72|547.34|545.04|547.34|545.04|547.01|544.71|28
1734375980000|2024-12-16 19:06:20|547.33|545.03|547.07|544.77|547.61|545.31|547.03|544.73|29
1734375990000|2024-12-16 19:06:30|547.08|544.78|547.26|544.96|547.29|544.99|547.06|544.76|30
1734376000000|2024-12-16 19:06:40|547.27|544.97|547.39|545.09|547.57|545.27|547.26|544.96|28
1734376010000|2024-12-16 19:06:50|547.38|545.08|547.62|545.32|547.62|545.32|547.32|545.02|21
1734376020000|2024-12-16 19:07:00|547.63|545.33|547.9|545.6|547.9|545.6|547.62|545.32|13
1734376030000|2024-12-16 19:07:10|547.96|545.66|547.94|545.64|548.02|545.72|547.83|545.53|23
1734376040000|2024-12-16 19:07:20|547.95|545.65|548.02|545.72|548.02|545.72|547.95|545.65|6
1734376060000|2024-12-16 19:07:40|547.98|545.68|548|545.7|548.02|545.72|547.95|545.65|9
1734376070000|2024-12-16 19:07:50|548.01|545.71|547.89|545.59|548.01|545.71|547.89|545.59|7
1734376080000|2024-12-16 19:08:00|547.9|545.6|547.51|545.21|547.97|545.67|547.51|545.21|19
1734376090000|2024-12-16 19:08:10|547.38|545.08|547.4|545.1|547.52|545.22|547.28|544.98|28
1734376100000|2024-12-16 19:08:20|547.45|545.15|547.53|545.23|547.54|545.24|547.42|545.12|10
1734376110000|2024-12-16 19:08:30|547.55|545.25|547.46|545.16|547.77|545.47|547.45|545.15|27
1734376120000|2024-12-16 19:08:40|547.45|545.15|547.59|545.29|547.6|545.3|547.43|545.13|14
1734376130000|2024-12-16 19:08:50|547.66|545.36|548.02|545.72|548.02|545.72|547.66|545.36|31
1734376150000|2024-12-16 19:09:10|548.07|545.77|547.95|545.65|548.13|545.83|547.95|545.65|10
1734376160000|2024-12-16 19:09:20|547.96|545.66|547.74|545.44|548.01|545.71|547.74|545.44|19
1734376170000|2024-12-16 19:09:30|547.75|545.45|547.71|545.41|547.8|545.5|547.68|545.38|13
1734376180000|2024-12-16 19:09:40|547.73|545.43|548.04|545.74|548.04|545.74|547.73|545.43|24
1734376190000|2024-12-16 19:09:50|548.01|545.71|547.76|545.46|548.03|545.73|547.69|545.39|20
1734376200000|2024-12-16 19:10:00|547.73|545.43|547.34|545.04|547.73|545.43|547.33|545.03|22
1734376210000|2024-12-16 19:10:10|547.35|545.05|546.7|544.4|547.35|545.05|546.69|544.39|28
1734376220000|2024-12-16 19:10:20|546.75|544.45|546.74|544.44|546.87|544.57|546.71|544.41|29
1734376230000|2024-12-16 19:10:30|546.68|544.38|546.83|544.53|546.84|544.54|546.63|544.33|18
1734376240000|2024-12-16 19:10:40|546.85|544.55|546.43|544.13|546.91|544.61|546.41|544.11|33
1734376250000|2024-12-16 19:10:50|546.44|544.14|546.73|544.43|546.73|544.43|546.39|544.09|30
1734376260000|2024-12-16 19:11:00|546.74|544.44|546.58|544.28|546.81|544.51|546.49|544.19|34
1734376270000|2024-12-16 19:11:10|546.57|544.27|546.6|544.3|546.6|544.3|546.53|544.23|21
1734376280000|2024-12-16 19:11:20|546.78|544.48|546.76|544.46|546.78|544.48|546.49|544.19|22
1734376290000|2024-12-16 19:11:30|546.72|544.42|546.56|544.26|546.77|544.47|546.52|544.22|21
1734376300000|2024-12-16 19:11:40|546.55|544.25|546.68|544.38|546.68|544.38|546.47|544.17|20
1734376310000|2024-12-16 19:11:50|546.67|544.37|546.67|544.37|546.67|544.37|546.63|544.33|12
1734376320000|2024-12-16 19:12:00|546.7|544.4|546.23|543.93|546.71|544.41|546.23|543.93|17
1734376330000|2024-12-16 19:12:10|546.24|543.94|546.65|544.35|546.67|544.37|546.23|543.93|32
1734376340000|2024-12-16 19:12:20|546.68|544.38|546.71|544.41|546.71|544.41|546.68|544.38|14
1734376350000|2024-12-16 19:12:30|546.69|544.39|546.71|544.41|546.71|544.41|546.67|544.37|10
1734376360000|2024-12-16 19:12:40|546.7|544.4|546.46|544.16|546.7|544.4|546.43|544.13|20
1734376370000|2024-12-16 19:12:50|546.4|544.1|546.54|544.24|546.6|544.3|546.4|544.1|14
1734376380000|2024-12-16 19:13:00|546.47|544.17|545.89|543.59|546.47|544.17|545.89|543.59|20
1734376390000|2024-12-16 19:13:10|545.92|543.62|545.79|543.49|546.03|543.73|545.74|543.44|32
1734376400000|2024-12-16 19:13:20|545.78|543.48|545.66|543.36|545.78|543.48|545.57|543.27|24
1734376410000|2024-12-16 19:13:30|545.68|543.38|545.84|543.54|545.84|543.54|545.66|543.36|23
1734376420000|2024-12-16 19:13:40|545.83|543.53|545.81|543.51|545.85|543.55|545.64|543.34|27
1734376430000|2024-12-16 19:13:50|545.8|543.5|545.6|543.3|545.83|543.53|545.6|543.3|15
1734376440000|2024-12-16 19:14:00|545.59|543.29|545.75|543.45|545.77|543.47|545.56|543.26|23
1734376450000|2024-12-16 19:14:10|545.76|543.46|545|542.7|545.77|543.47|545|542.7|17
1734376460000|2024-12-16 19:14:20|544.97|542.67|545.12|542.82|545.22|542.92|544.87|542.57|27
1734376470000|2024-12-16 19:14:30|545.13|542.83|545.2|542.9|545.36|543.06|545.1|542.8|26
1734376480000|2024-12-16 19:14:40|545.22|542.92|545.31|543.01|545.35|543.05|545.09|542.79|31
1734376490000|2024-12-16 19:14:50|545.33|543.03|545.36|543.06|545.36|543.06|545.33|543.03|4
1734376500000|2024-12-16 19:15:00|545.59|543.29|545.77|543.47|545.79|543.49|545.59|543.29|15
1734376510000|2024-12-16 19:15:10|545.8|543.5|545.82|543.52|545.82|543.52|545.72|543.42|16
1734376520000|2024-12-16 19:15:20|545.79|543.49|545.67|543.37|545.79|543.49|545.57|543.27|11
1734376530000|2024-12-16 19:15:30|545.68|543.38|545.82|543.52|545.82|543.52|545.68|543.38|18
1734376540000|2024-12-16 19:15:40|545.81|543.51|545.44|543.14|545.81|543.51|545.37|543.07|25
1734376550000|2024-12-16 19:15:50|545.42|543.12|545.13|542.83|545.42|543.12|545.09|542.79|31
1734376560000|2024-12-16 19:16:00|545.12|542.82|544.14|541.84|545.12|542.82|544.14|541.84|26
1734376570000|2024-12-16 19:16:10|544.09|541.79|544.09|541.79|544.19|541.89|544.09|541.79|9
1734376580000|2024-12-16 19:16:20|544.12|541.82|544.17|541.87|544.17|541.87|544.09|541.79|10
1734376590000|2024-12-16 19:16:30|544.18|541.88|544.25|541.95|544.33|542.03|544.13|541.83|31
1734376600000|2024-12-16 19:16:40|544.28|541.98|544.63|542.33|544.78|542.48|544.27|541.97|32
1734376610000|2024-12-16 19:16:50|544.64|542.34|544.75|542.45|544.87|542.57|544.63|542.33|26
1734376620000|2024-12-16 19:17:00|544.74|542.44|544.25|541.95|544.81|542.51|544.23|541.93|29
1734376630000|2024-12-16 19:17:10|544.23|541.93|544.15|541.85|544.25|541.95|544.09|541.79|12
1734376640000|2024-12-16 19:17:20|544.12|541.82|544.09|541.79|544.12|541.82|544.09|541.79|3
1734376660000|2024-12-16 19:17:40|544.12|541.82|544.17|541.87|544.21|541.91|544.12|541.82|9
1734376670000|2024-12-16 19:17:50|544.13|541.83|543.58|541.28|544.13|541.83|543.58|541.28|10
1734376680000|2024-12-16 19:18:00|543.41|541.11|544.11|541.81|544.12|541.82|543.24|540.94|30
1734376690000|2024-12-16 19:18:10|544.07|541.77|544.23|541.93|544.32|542.02|543.87|541.57|34
1734376700000|2024-12-16 19:18:20|544.21|541.91|544.08|541.78|544.27|541.97|544|541.7|29
1734376710000|2024-12-16 19:18:30|544.12|541.82|544.44|542.14|544.44|542.14|544.02|541.72|22
1734376720000|2024-12-16 19:18:40|544.66|542.36|544.61|542.31|544.85|542.55|544.61|542.31|18
1734376730000|2024-12-16 19:18:50|544.6|542.3|544.52|542.22|544.64|542.34|544.5|542.2|15
1734376740000|2024-12-16 19:19:00|544.53|542.23|544.53|542.23|544.65|542.35|544.48|542.18|25
1734376750000|2024-12-16 19:19:10|544.54|542.24|543.85|541.55|544.61|542.31|543.84|541.54|30
1734376760000|2024-12-16 19:19:20|543.88|541.58|544.11|541.81|544.11|541.81|543.7|541.4|32
1734376770000|2024-12-16 19:19:30|544.12|541.82|544.4|542.1|544.4|542.1|543.88|541.58|34
1734376780000|2024-12-16 19:19:40|544.42|542.12|544.72|542.42|544.72|542.42|544.42|542.12|21
1734376790000|2024-12-16 19:19:50|544.95|542.65|545.47|543.17|545.47|543.17|544.95|542.65|24
1734376800000|2024-12-16 19:20:00|545.5|543.2|545.42|543.12|545.52|543.22|545.21|542.91|31
1734376810000|2024-12-16 19:20:10|545.4|543.1|545.07|542.77|545.4|543.1|544.93|542.63|31
1734376820000|2024-12-16 19:20:20|545.02|542.72|544.88|542.58|545.19|542.89|544.88|542.58|26
1734376830000|2024-12-16 19:20:30|544.89|542.59|545.04|542.74|545.19|542.89|544.88|542.58|28
1734376840000|2024-12-16 19:20:40|545.05|542.75|545.13|542.83|545.13|542.83|545.01|542.71|27
1734376850000|2024-12-16 19:20:50|545.1|542.8|544.83|542.53|545.1|542.8|544.8|542.5|28
1734376860000|2024-12-16 19:21:00|544.75|542.45|544.4|542.1|544.76|542.46|544.34|542.04|32
1734376870000|2024-12-16 19:21:10|544.39|542.09|544.39|542.09|544.54|542.24|544.32|542.02|27
1734376880000|2024-12-16 19:21:20|544.58|542.28|544.69|542.39|544.78|542.48|544.52|542.22|29
1734376890000|2024-12-16 19:21:30|544.67|542.37|544.47|542.17|544.67|542.37|544.35|542.05|31
1734376900000|2024-12-16 19:21:40|544.41|542.11|544.54|542.24|544.71|542.41|544.37|542.07|32
1734376910000|2024-12-16 19:21:50|544.59|542.29|544.37|542.07|544.66|542.36|544.37|542.07|27
1734376920000|2024-12-16 19:22:00|544.4|542.1|544.5|542.2|544.62|542.32|544.38|542.08|25
1734376930000|2024-12-16 19:22:10|544.41|542.11|544.37|542.07|544.41|542.11|544.13|541.83|28
1734376940000|2024-12-16 19:22:20|544.36|542.06|544.18|541.88|544.36|542.06|544.15|541.85|22
1734376950000|2024-12-16 19:22:30|544.17|541.87|544.25|541.95|544.25|541.95|544.17|541.87|3
1734376960000|2024-12-16 19:22:40|544.23|541.93|543.99|541.69|544.23|541.93|543.85|541.55|14
1734376970000|2024-12-16 19:22:50|544.11|541.81|544.13|541.83|544.21|541.91|544.03|541.73|27
1734376980000|2024-12-16 19:23:00|544.1|541.8|544.25|541.95|544.25|541.95|543.92|541.62|14
1734376990000|2024-12-16 19:23:10|544.22|541.92|544.25|541.95|544.25|541.95|544.21|541.91|7
1734377000000|2024-12-16 19:23:20|544.22|541.92|544.2|541.9|544.25|541.95|544.2|541.9|12
1734377010000|2024-12-16 19:23:30|544.18|541.88|544.1|541.8|544.18|541.88|543.94|541.64|24
1734377020000|2024-12-16 19:23:40|544.13|541.83|544.25|541.95|544.25|541.95|544.13|541.83|8
1734377030000|2024-12-16 19:23:50|544.43|542.13|544.46|542.16|544.62|542.32|544.43|542.13|9
1734377040000|2024-12-16 19:24:00|544.47|542.17|544.62|542.32|544.62|542.32|544.47|542.17|26
1734377050000|2024-12-16 19:24:10|544.65|542.35|545.19|542.89|545.19|542.89|544.65|542.35|7
1734377070000|2024-12-16 19:24:30|545.2|542.9|545.29|542.99|545.29|542.99|545.2|542.9|3
1734377080000|2024-12-16 19:24:40|545.39|543.09|545.5|543.2|545.5|543.2|545.39|543.09|2
1734377090000|2024-12-16 19:24:50|545.51|543.21|545.51|543.21|545.51|543.21|545.51|543.21|1
1734377110000|2024-12-16 19:25:10|545.76|543.46|545.76|543.46|545.76|543.46|545.76|543.46|1
1734377140000|2024-12-16 19:25:40|545.75|543.45|545.74|543.44|545.75|543.45|545.65|543.35|10
1734377150000|2024-12-16 19:25:50|545.76|543.46|545.76|543.46|545.76|543.46|545.76|543.46|1
1734377160000|2024-12-16 19:26:00|545.79|543.49|545.82|543.52|545.82|543.52|545.79|543.49|2
1734377180000|2024-12-16 19:26:20|545.75|543.45|545.59|543.29|545.75|543.45|545.56|543.26|16
1734377190000|2024-12-16 19:26:30|545.6|543.3|545.36|543.06|545.6|543.3|545.29|542.99|17
1734377200000|2024-12-16 19:26:40|545.37|543.07|544.95|542.65|545.37|543.07|544.76|542.46|26
1734377210000|2024-12-16 19:26:50|544.92|542.62|544.85|542.55|544.93|542.63|544.82|542.52|24
1734377220000|2024-12-16 19:27:00|544.84|542.54|544.29|541.99|544.84|542.54|544.28|541.98|33
1734377230000|2024-12-16 19:27:10|544.25|541.95|544.31|542.01|544.38|542.08|544.15|541.85|26
1734377240000|2024-12-16 19:27:20|544.34|542.04|544.79|542.49|544.86|542.56|544.34|542.04|24
1734377250000|2024-12-16 19:27:30|544.81|542.51|544.75|542.45|544.88|542.58|544.65|542.35|21
1734377260000|2024-12-16 19:27:40|544.76|542.46|544.91|542.61|544.91|542.61|544.76|542.46|13
1734377280000|2024-12-16 19:28:00|544.9|542.6|544.78|542.48|544.9|542.6|544.69|542.39|22
1734377290000|2024-12-16 19:28:10|544.77|542.47|544.82|542.52|544.91|542.61|544.76|542.46|13
1734377300000|2024-12-16 19:28:20|544.83|542.53|544.96|542.66|544.96|542.66|544.82|542.52|10
1734377310000|2024-12-16 19:28:30|544.97|542.67|545.58|543.28|545.58|543.28|544.97|542.67|8
1734377320000|2024-12-16 19:28:40|545.56|543.26|545.53|543.23|545.58|543.28|545.5|543.2|21
1734377330000|2024-12-16 19:28:50|545.54|543.24|545.14|542.84|545.57|543.27|545.13|542.83|27
1734377340000|2024-12-16 19:29:00|545.13|542.83|545.16|542.86|545.17|542.87|545.06|542.76|21
1734377350000|2024-12-16 19:29:10|545.17|542.87|545.17|542.87|545.17|542.87|545.16|542.86|5
1734377360000|2024-12-16 19:29:20|545.16|542.86|545.14|542.84|545.17|542.87|545.11|542.81|8
1734377370000|2024-12-16 19:29:30|545.15|542.85|545.17|542.87|545.17|542.87|545.15|542.85|2
1734377380000|2024-12-16 19:29:40|545.46|543.16|545.76|543.46|545.77|543.47|545.46|543.16|14
1734377390000|2024-12-16 19:29:50|545.77|543.47|545.82|543.52|545.82|543.52|545.75|543.45|11
1734377400000|2024-12-16 19:30:00|545.79|543.49|545.5|543.2|545.79|543.49|545.5|543.2|15
1734377410000|2024-12-16 19:30:10|545.51|543.21|544.93|542.63|545.52|543.22|544.92|542.62|21
1734377420000|2024-12-16 19:30:20|544.94|542.64|544.9|542.6|545.02|542.72|544.81|542.51|21
1734377430000|2024-12-16 19:30:30|544.91|542.61|545.09|542.79|545.22|542.92|544.87|542.57|24
1734377440000|2024-12-16 19:30:40|545.06|542.76|544.78|542.48|545.14|542.84|544.73|542.43|21
1734377450000|2024-12-16 19:30:50|544.79|542.49|544.81|542.51|544.9|542.6|544.73|542.43|24
1734377460000|2024-12-16 19:31:00|544.8|542.5|544.92|542.62|544.92|542.62|544.8|542.5|6
1734377470000|2024-12-16 19:31:10|544.96|542.66|545.31|543.01|545.31|543.01|544.96|542.66|2
1734377480000|2024-12-16 19:31:20|545.22|542.92|545.31|543.01|545.31|543.01|545.22|542.92|6
1734377490000|2024-12-16 19:31:30|545.55|543.25|545.82|543.52|545.82|543.52|545.55|543.25|4
1734377500000|2024-12-16 19:31:40|545.83|543.53|545.98|543.68|545.98|543.68|545.83|543.53|4
1734377530000|2024-12-16 19:32:10|545.94|543.64|545.94|543.64|545.94|543.64|545.94|543.64|1
1734377540000|2024-12-16 19:32:20|545.95|543.65|546.09|543.79|546.09|543.79|545.94|543.64|8
1734377550000|2024-12-16 19:32:30|546.06|543.76|546.09|543.79|546.09|543.79|546.06|543.76|3
1734377580000|2024-12-16 19:33:00|546.13|543.83|546.29|543.99|546.29|543.99|546.13|543.83|5
1734377590000|2024-12-16 19:33:10|546.24|543.94|546.29|543.99|546.29|543.99|546.24|543.94|4
1734377600000|2024-12-16 19:33:20|546.24|543.94|546.29|543.99|546.29|543.99|546.1|543.8|4
1734377610000|2024-12-16 19:33:30|546.28|543.98|546.04|543.74|546.28|543.98|546.03|543.73|11
1734377620000|2024-12-16 19:33:40|546.05|543.75|545.88|543.58|546.07|543.77|545.84|543.54|17
1734377630000|2024-12-16 19:33:50|545.83|543.53|545.9|543.6|545.9|543.6|545.83|543.53|8
1734377650000|2024-12-16 19:34:10|545.87|543.57|545.63|543.33|545.87|543.57|545.63|543.33|7
1734377660000|2024-12-16 19:34:20|545.59|543.29|545.5|543.2|545.6|543.3|545.14|542.84|29
1734377670000|2024-12-16 19:34:30|545.51|543.21|545.89|543.59|545.89|543.59|545.51|543.21|27
1734377680000|2024-12-16 19:34:40|545.88|543.58|545.98|543.68|545.98|543.68|545.88|543.58|6
1734377700000|2024-12-16 19:35:00|546.05|543.75|546.05|543.75|546.05|543.75|546.05|543.75|1
1734377710000|2024-12-16 19:35:10|546.08|543.78|546.12|543.82|546.12|543.82|546.08|543.78|2
1734377720000|2024-12-16 19:35:20|546.2|543.9|546.29|543.99|546.29|543.99|546.2|543.9|2
1734377730000|2024-12-16 19:35:30|546.3|544|546.49|544.19|546.49|544.19|546.3|544|4
1734377760000|2024-12-16 19:36:00|546.6|544.3|546.69|544.39|546.71|544.41|546.6|544.3|12
1734377770000|2024-12-16 19:36:10|546.7|544.4|546.51|544.21|546.71|544.41|546.5|544.2|13
1734377780000|2024-12-16 19:36:20|546.53|544.23|546.64|544.34|546.64|544.34|546.53|544.23|12
1734377810000|2024-12-16 19:36:50|546.67|544.37|546.84|544.54|546.84|544.54|546.67|544.37|4
1734377820000|2024-12-16 19:37:00|547.13|544.83|547.13|544.83|547.13|544.83|547.13|544.83|1
1734377830000|2024-12-16 19:37:10|547.15|544.85|547.24|544.94|547.24|544.94|547.15|544.85|4
1734377850000|2024-12-16 19:37:30|547.22|544.92|547.24|544.94|547.24|544.94|547.16|544.86|6
1734377860000|2024-12-16 19:37:40|547.27|544.97|547.4|545.1|547.4|545.1|547.27|544.97|4
1734377870000|2024-12-16 19:37:50|547.65|545.35|547.71|545.41|547.77|545.47|547.65|545.35|13
1734377880000|2024-12-16 19:38:00|547.72|545.42|547.74|545.44|547.8|545.5|547.66|545.36|17
1734377890000|2024-12-16 19:38:10|547.72|545.42|547.78|545.48|547.8|545.5|547.69|545.39|10
1734377900000|2024-12-16 19:38:20|547.77|545.47|547.56|545.26|547.79|545.49|547.53|545.23|17
1734377910000|2024-12-16 19:38:30|547.55|545.25|547.52|545.22|547.55|545.25|547.48|545.18|11
1734377920000|2024-12-16 19:38:40|547.5|545.2|547.57|545.27|547.58|545.28|547.46|545.16|14
1734377930000|2024-12-16 19:38:50|547.58|545.28|547.61|545.31|547.61|545.31|547.58|545.28|4
1734377990000|2024-12-16 19:39:50|547.8|545.5|547.85|545.55|547.85|545.55|547.8|545.5|3
1734378000000|2024-12-16 19:40:00|547.87|545.57|548.39|546.09|548.39|546.09|547.87|545.57|16
1734378010000|2024-12-16 19:40:10|548.33|546.03|548.31|546.01|548.39|546.09|548.27|545.97|15
1734378020000|2024-12-16 19:40:20|548.32|546.02|548.39|546.09|548.39|546.09|548.27|545.97|14
1734378030000|2024-12-16 19:40:30|548.36|546.06|548.17|545.87|548.37|546.07|548.09|545.79|21
1734378040000|2024-12-16 19:40:40|548.14|545.84|548.09|545.79|548.17|545.87|548.09|545.79|7
1734378050000|2024-12-16 19:40:50|548.1|545.8|548.13|545.83|548.15|545.85|547.98|545.68|18
1734378060000|2024-12-16 19:41:00|548.12|545.82|548.04|545.74|548.12|545.82|547.98|545.68|17
1734378070000|2024-12-16 19:41:10|548.07|545.77|548.13|545.83|548.19|545.89|548.03|545.73|22
1734378080000|2024-12-16 19:41:20|548.15|545.85|548.2|545.9|548.2|545.9|548.13|545.83|14
1734378120000|2024-12-16 19:42:00|548.13|545.83|548.07|545.77|548.14|545.84|548.06|545.76|6
1734378130000|2024-12-16 19:42:10|548.08|545.78|547.98|545.68|548.08|545.78|547.96|545.66|11
1734378140000|2024-12-16 19:42:20|547.96|545.66|547.64|545.34|548.13|545.83|547.64|545.34|18
1734378150000|2024-12-16 19:42:30|547.67|545.37|547.68|545.38|547.78|545.48|547.62|545.32|19
1734378160000|2024-12-16 19:42:40|547.69|545.39|547.56|545.26|547.69|545.39|547.56|545.26|15
1734378170000|2024-12-16 19:42:50|547.49|545.19|547.52|545.22|547.52|545.22|547.33|545.03|21
1734378180000|2024-12-16 19:43:00|547.53|545.23|547.77|545.47|547.77|545.47|547.52|545.22|13
1734378190000|2024-12-16 19:43:10|547.76|545.46|547.52|545.22|547.77|545.47|547.52|545.22|16
1734378200000|2024-12-16 19:43:20|547.53|545.23|547.51|545.21|547.53|545.23|547.35|545.05|14
1734378210000|2024-12-16 19:43:30|547.49|545.19|547.6|545.3|547.67|545.37|547.46|545.16|15
1734378220000|2024-12-16 19:43:40|547.59|545.29|547.54|545.24|547.59|545.29|547.44|545.14|14
1734378230000|2024-12-16 19:43:50|547.55|545.25|547.78|545.48|547.78|545.48|547.55|545.25|17
1734378260000|2024-12-16 19:44:20|547.82|545.52|547.86|545.56|547.86|545.56|547.82|545.52|2
1734378270000|2024-12-16 19:44:30|548.22|545.92|548.08|545.78|548.22|545.92|548.03|545.73|12
1734378280000|2024-12-16 19:44:40|548.12|545.82|548.08|545.78|548.13|545.83|547.99|545.69|13
1734378290000|2024-12-16 19:44:50|548.06|545.76|547.81|545.51|548.06|545.76|547.81|545.51|14
1734378300000|2024-12-16 19:45:00|547.84|545.54|547.87|545.57|547.92|545.62|547.84|545.54|13
1734378310000|2024-12-16 19:45:10|547.86|545.56|547.68|545.38|547.87|545.57|547.68|545.38|7
1734378320000|2024-12-16 19:45:20|547.81|545.51|547.83|545.53|547.83|545.53|547.73|545.43|17
1734378330000|2024-12-16 19:45:30|547.82|545.52|547.93|545.63|547.93|545.63|547.74|545.44|21
1734378340000|2024-12-16 19:45:40|547.88|545.58|547.86|545.56|547.89|545.59|547.86|545.56|5
1734378350000|2024-12-16 19:45:50|547.88|545.58|547.78|545.48|547.91|545.61|547.78|545.48|17
1734378360000|2024-12-16 19:46:00|547.77|545.47|547.11|544.81|547.77|545.47|547.08|544.78|27
1734378370000|2024-12-16 19:46:10|547.12|544.82|546.97|544.67|547.13|544.83|546.87|544.57|24
1734378380000|2024-12-16 19:46:20|546.98|544.68|546.75|544.45|547.06|544.76|546.75|544.45|20
1734378390000|2024-12-16 19:46:30|546.77|544.47|546.84|544.54|546.88|544.58|546.67|544.37|27
1734378400000|2024-12-16 19:46:40|546.75|544.45|547.1|544.8|547.1|544.8|546.71|544.41|27
1734378410000|2024-12-16 19:46:50|547.05|544.75|547.1|544.8|547.1|544.8|546.99|544.69|9
1734378420000|2024-12-16 19:47:00|547.02|544.72|546.57|544.27|547.06|544.76|546.57|544.27|22
1734378430000|2024-12-16 19:47:10|546.58|544.28|545.84|543.54|546.58|544.28|545.84|543.54|28
1734378440000|2024-12-16 19:47:20|545.81|543.51|545.9|543.6|545.9|543.6|545.77|543.47|10
1734378460000|2024-12-16 19:47:40|546.06|543.76|546.17|543.87|546.22|543.92|546.06|543.76|16
1734378470000|2024-12-16 19:47:50|546.21|543.91|546.27|543.97|546.27|543.97|546.21|543.91|4
1734378480000|2024-12-16 19:48:00|546.34|544.04|546.6|544.3|546.86|544.56|546.34|544.04|12
1734378490000|2024-12-16 19:48:10|546.46|544.16|546.62|544.32|546.7|544.4|546.46|544.16|17
1734378500000|2024-12-16 19:48:20|546.63|544.33|546.39|544.09|546.76|544.46|546.38|544.08|18
1734378510000|2024-12-16 19:48:30|546.37|544.07|546.25|543.95|546.37|544.07|546.21|543.91|26
1734378520000|2024-12-16 19:48:40|546.26|543.96|546.47|544.17|546.47|544.17|546.26|543.96|16
1734378530000|2024-12-16 19:48:50|546.67|544.37|546.62|544.32|546.67|544.37|546.59|544.29|9
1734378540000|2024-12-16 19:49:00|546.61|544.31|546.51|544.21|546.64|544.34|546.49|544.19|19
1734378550000|2024-12-16 19:49:10|546.5|544.2|546.47|544.17|546.68|544.38|546.4|544.1|22
1734378560000|2024-12-16 19:49:20|546.46|544.16|546.22|543.92|546.47|544.17|546.22|543.92|21
1734378570000|2024-12-16 19:49:30|546.21|543.91|546.1|543.8|546.21|543.91|545.98|543.68|19
1734378580000|2024-12-16 19:49:40|546.07|543.77|546.46|544.16|546.54|544.24|546.07|543.77|27
1734378590000|2024-12-16 19:49:50|546.45|544.15|546.71|544.41|546.8|544.5|546.36|544.06|17
1734378600000|2024-12-16 19:50:00|546.73|544.43|546.67|544.37|546.75|544.45|546.61|544.31|16
1734378610000|2024-12-16 19:50:10|546.68|544.38|546.57|544.27|546.95|544.65|546.57|544.27|18
1734378620000|2024-12-16 19:50:20|546.45|544.15|546.42|544.12|546.47|544.17|546.38|544.08|19
1734378630000|2024-12-16 19:50:30|546.43|544.13|546.51|544.21|546.51|544.21|546.34|544.04|25
1734378640000|2024-12-16 19:50:40|546.44|544.14|546.79|544.49|546.79|544.49|546.44|544.14|22
1734378650000|2024-12-16 19:50:50|546.81|544.51|546.79|544.49|546.83|544.53|546.79|544.49|11
1734378660000|2024-12-16 19:51:00|546.8|544.5|546.83|544.53|546.83|544.53|546.8|544.5|8
1734378680000|2024-12-16 19:51:20|547.2|544.9|547.25|544.95|547.25|544.95|547.2|544.9|3
1734378690000|2024-12-16 19:51:30|547.21|544.91|547.24|544.94|547.24|544.94|547.21|544.91|6
1734378700000|2024-12-16 19:51:40|547.25|544.95|547.25|544.95|547.25|544.95|547.19|544.89|10
1734378710000|2024-12-16 19:51:50|547.24|544.94|547.37|545.07|547.37|545.07|547.24|544.94|4
1734378720000|2024-12-16 19:52:00|547.43|545.13|547.73|545.43|547.73|545.43|547.43|545.13|3
1734378740000|2024-12-16 19:52:20|547.7|545.4|547.9|545.6|547.95|545.65|547.7|545.4|16
1734378750000|2024-12-16 19:52:30|547.91|545.61|547.97|545.67|547.97|545.67|547.9|545.6|13
1734378760000|2024-12-16 19:52:40|547.95|545.65|547.95|545.65|547.95|545.65|547.94|545.64|3
1734378770000|2024-12-16 19:52:50|547.96|545.66|547.94|545.64|547.97|545.67|547.92|545.62|10
1734378780000|2024-12-16 19:53:00|547.95|545.65|547.97|545.67|547.97|545.67|547.94|545.64|5
1734378790000|2024-12-16 19:53:10|548.01|545.71|548.06|545.76|548.06|545.76|548.01|545.71|2
1734378810000|2024-12-16 19:53:30|547.96|545.66|547.94|545.64|547.96|545.66|547.93|545.63|7
1734378820000|2024-12-16 19:53:40|547.93|545.63|547.95|545.65|547.95|545.65|547.86|545.56|13
1734378830000|2024-12-16 19:53:50|547.96|545.66|547.91|545.61|547.96|545.66|547.9|545.6|14
1734378840000|2024-12-16 19:54:00|547.92|545.62|548.04|545.74|548.04|545.74|547.92|545.62|15
1734378850000|2024-12-16 19:54:10|548|545.7|547.9|545.6|548.01|545.71|547.87|545.57|21
1734378860000|2024-12-16 19:54:20|547.88|545.58|547.86|545.56|547.91|545.61|547.79|545.49|16
1734378870000|2024-12-16 19:54:30|547.84|545.54|547.98|545.68|547.99|545.69|547.84|545.54|17
1734378880000|2024-12-16 19:54:40|548|545.7|548|545.7|548.01|545.71|547.94|545.64|15
1734378890000|2024-12-16 19:54:50|548.01|545.71|547.89|545.59|548.01|545.71|547.89|545.59|6
1734378900000|2024-12-16 19:55:00|547.87|545.57|547.53|545.23|547.87|545.57|547.47|545.17|16
1734378910000|2024-12-16 19:55:10|547.54|545.24|547.74|545.44|547.74|545.44|547.54|545.24|22
1734378920000|2024-12-16 19:55:20|547.75|545.45|547.75|545.45|547.75|545.45|547.72|545.42|12
1734378940000|2024-12-16 19:55:40|547.72|545.42|547.69|545.39|547.72|545.42|547.65|545.35|7
1734378950000|2024-12-16 19:55:50|547.7|545.4|547.75|545.45|547.75|545.45|547.7|545.4|6
1734378960000|2024-12-16 19:56:00|547.71|545.41|547.71|545.41|547.71|545.41|547.57|545.27|15
1734378970000|2024-12-16 19:56:10|547.73|545.43|547.75|545.45|547.75|545.45|547.71|545.41|7
1734379000000|2024-12-16 19:56:40|547.74|545.44|547.34|545.04|547.74|545.44|547.34|545.04|19
1734379010000|2024-12-16 19:56:50|547.36|545.06|547.59|545.29|547.63|545.33|547.36|545.06|20
1734379020000|2024-12-16 19:57:00|547.6|545.3|547.65|545.35|547.65|545.35|547.58|545.28|12
1734379030000|2024-12-16 19:57:10|547.63|545.33|547.51|545.21|547.63|545.33|547.51|545.21|8
1734379040000|2024-12-16 19:57:20|547.53|545.23|547.13|544.83|547.54|545.24|547.11|544.81|29
1734379050000|2024-12-16 19:57:30|547.19|544.89|547.36|545.06|547.43|545.13|547.16|544.86|17
1734379060000|2024-12-16 19:57:40|547.35|545.05|547.28|544.98|547.39|545.09|547.28|544.98|25
1734379070000|2024-12-16 19:57:50|547.27|544.97|547.23|544.93|547.29|544.99|547.21|544.91|15
1734379080000|2024-12-16 19:58:00|547.22|544.92|547.24|544.94|547.25|544.95|547.22|544.92|12
1734379090000|2024-12-16 19:58:10|547.25|544.95|547.13|544.83|547.29|544.99|547.13|544.83|13
1734379100000|2024-12-16 19:58:20|547.14|544.84|547.18|544.88|547.18|544.88|547.04|544.74|18
1734379110000|2024-12-16 19:58:30|547.17|544.87|547.29|544.99|547.31|545.01|547.14|544.84|17
1734379120000|2024-12-16 19:58:40|547.28|544.98|547.24|544.94|547.28|544.98|547.22|544.92|17
1734379130000|2024-12-16 19:58:50|547.14|544.84|547.29|544.99|547.29|544.99|547.11|544.81|22
1734379140000|2024-12-16 19:59:00|547.46|545.16|547.3|545|547.46|545.16|547.23|544.93|21
1734379150000|2024-12-16 19:59:10|547.29|544.99|547.28|544.98|547.3|545|547.23|544.93|17
1734379160000|2024-12-16 19:59:20|547.27|544.97|547.05|544.75|547.27|544.97|547.05|544.75|21
1734379170000|2024-12-16 19:59:30|547.06|544.76|546.92|544.62|547.09|544.79|546.87|544.57|14
1734379180000|2024-12-16 19:59:40|546.91|544.61|546.84|544.54|546.91|544.61|546.84|544.54|19
1734379190000|2024-12-16 19:59:50|546.81|544.51|546.7|544.4|546.82|544.52|546.7|544.4|22
1734379200000|2024-12-16 20:00:00|546.79|544.49|546.72|544.42|546.87|544.57|546.71|544.41|27
1734379210000|2024-12-16 20:00:10|546.7|544.4|547.07|544.77|547.07|544.77|546.7|544.4|17
1734379220000|2024-12-16 20:00:20|547.08|544.78|547.2|544.9|547.28|544.98|547.08|544.78|27
1734379230000|2024-12-16 20:00:30|547.28|544.98|547.18|544.88|547.31|545.01|547.17|544.87|29
1734379240000|2024-12-16 20:00:40|547.2|544.9|547.24|544.94|547.26|544.96|547.17|544.87|19
1734379250000|2024-12-16 20:00:50|547.26|544.96|547.27|544.97|547.31|545.01|547.16|544.86|19
1734379260000|2024-12-16 20:01:00|547.28|544.98|547.31|545.01|547.33|545.03|547.2|544.9|19
1734379270000|2024-12-16 20:01:10|547.32|545.02|547.18|544.88|547.32|545.02|547.15|544.85|25
1734379280000|2024-12-16 20:01:20|547.19|544.89|547.41|545.11|547.46|545.16|547.18|544.88|19
1734379290000|2024-12-16 20:01:30|547.42|545.12|547.5|545.2|547.51|545.21|547.39|545.09|20
1734379300000|2024-12-16 20:01:40|547.49|545.19|547.41|545.11|547.49|545.19|547.41|545.11|16
1734379310000|2024-12-16 20:01:50|547.4|545.1|547.35|545.05|547.4|545.1|547.28|544.98|18
1734379320000|2024-12-16 20:02:00|547.36|545.06|546.86|544.56|547.4|545.1|546.86|544.56|18
1734379330000|2024-12-16 20:02:10|546.89|544.59|546.42|544.12|547.03|544.73|546.42|544.12|20
1734379340000|2024-12-16 20:02:20|546.33|544.03|546.33|544.03|546.4|544.1|546.24|543.94|27
1734379350000|2024-12-16 20:02:30|546.36|544.06|546.41|544.11|546.42|544.12|546.36|544.06|12
1734379360000|2024-12-16 20:02:40|546.39|544.09|545.92|543.62|546.39|544.09|545.92|543.62|18
1734379370000|2024-12-16 20:02:50|545.93|543.63|545.86|543.56|546.14|543.84|545.85|543.55|23
1734379380000|2024-12-16 20:03:00|545.85|543.55|545.99|543.69|546.02|543.72|545.83|543.53|27
1734379390000|2024-12-16 20:03:10|545.98|543.68|545.75|543.45|545.99|543.69|545.73|543.43|26
1734379400000|2024-12-16 20:03:20|545.74|543.44|545.63|543.33|545.79|543.49|545.62|543.32|17
1734379410000|2024-12-16 20:03:30|545.62|543.32|545.35|543.05|545.71|543.41|545.35|543.05|20
1734379420000|2024-12-16 20:03:40|545.36|543.06|545.7|543.4|545.72|543.42|545.36|543.06|23
1734379430000|2024-12-16 20:03:50|545.71|543.41|545.7|543.4|545.79|543.49|545.67|543.37|19
1734379440000|2024-12-16 20:04:00|545.69|543.39|545.4|543.1|545.7|543.4|545.39|543.09|18
1734379450000|2024-12-16 20:04:10|545.32|543.02|545.19|542.89|545.32|543.02|545.07|542.77|21
1734379460000|2024-12-16 20:04:20|545.2|542.9|545.22|542.92|545.22|542.92|545.18|542.88|13
1734379470000|2024-12-16 20:04:30|545.2|542.9|545.06|542.76|545.2|542.9|545.06|542.76|12
1734379480000|2024-12-16 20:04:40|545.07|542.77|545.22|542.92|545.22|542.92|545.06|542.76|19
1734379490000|2024-12-16 20:04:50|545.32|543.02|545.05|542.75|545.32|543.02|545.05|542.75|24
1734379500000|2024-12-16 20:05:00|545.06|542.76|545.36|543.06|545.36|543.06|545.02|542.72|19
1734379510000|2024-12-16 20:05:10|545.35|543.05|545.14|542.84|545.36|543.06|545.1|542.8|18
1734379520000|2024-12-16 20:05:20|545.15|542.85|545.43|543.13|545.43|543.13|545.15|542.85|16
1734379530000|2024-12-16 20:05:30|545.41|543.11|545.4|543.1|545.41|543.11|545.34|543.04|18
1734379540000|2024-12-16 20:05:40|545.41|543.11|545.07|542.77|545.41|543.11|545.07|542.77|17
1734379550000|2024-12-16 20:05:50|545.06|542.76|545.08|542.78|545.1|542.8|545|542.7|20
1734379560000|2024-12-16 20:06:00|545.14|542.84|545.2|542.9|545.2|542.9|545.08|542.78|18
1734379580000|2024-12-16 20:06:20|545.31|543.01|545.53|543.23|545.53|543.23|545.31|543.01|4
1734379590000|2024-12-16 20:06:30|545.54|543.24|545.48|543.18|545.54|543.24|545.47|543.17|6
1734379600000|2024-12-16 20:06:40|545.49|543.19|545.54|543.24|545.54|543.24|545.48|543.18|5
1734379620000|2024-12-16 20:07:00|545.49|543.19|545.46|543.16|545.49|543.19|545.45|543.15|5
1734379630000|2024-12-16 20:07:10|545.38|543.08|545.46|543.16|545.46|543.16|545.36|543.06|13
1734379640000|2024-12-16 20:07:20|545.52|543.22|545.5|543.2|545.53|543.23|545.49|543.19|19
1734379650000|2024-12-16 20:07:30|545.51|543.21|545.46|543.16|545.54|543.24|545.46|543.16|16
1734379660000|2024-12-16 20:07:40|545.47|543.17|545.5|543.2|545.52|543.22|545.47|543.17|11
1734379670000|2024-12-16 20:07:50|545.51|543.21|545.46|543.16|545.52|543.22|545.44|543.14|13
1734379680000|2024-12-16 20:08:00|545.47|543.17|545.96|543.66|545.96|543.66|545.47|543.17|16
1734379690000|2024-12-16 20:08:10|545.91|543.61|545.85|543.55|545.93|543.63|545.81|543.51|11
1734379700000|2024-12-16 20:08:20|545.82|543.52|545.94|543.64|545.94|543.64|545.82|543.52|13
1734379710000|2024-12-16 20:08:30|545.9|543.6|546.11|543.81|546.11|543.81|545.9|543.6|7
1734379730000|2024-12-16 20:08:50|546.12|543.82|546.4|544.1|546.4|544.1|546.12|543.82|2
1734379740000|2024-12-16 20:09:00|546.5|544.2|546.28|543.98|546.5|544.2|546.28|543.98|8
1734379750000|2024-12-16 20:09:10|546.29|543.99|546.34|544.04|546.34|544.04|546.29|543.99|11
1734379760000|2024-12-16 20:09:20|546.35|544.05|546.37|544.07|546.37|544.07|546.35|544.05|2
1734379770000|2024-12-16 20:09:30|546.5|544.2|546.5|544.2|546.5|544.2|546.5|544.2|1
1734379790000|2024-12-16 20:09:50|546.58|544.28|546.58|544.28|546.58|544.28|546.58|544.28|1
1734379800000|2024-12-16 20:10:00|546.61|544.31|547.05|544.75|547.05|544.75|546.61|544.31|6
1734379840000|2024-12-16 20:10:40|546.99|544.69|546.95|544.65|546.99|544.69|546.88|544.58|14
1734379850000|2024-12-16 20:10:50|546.96|544.66|546.98|544.68|546.98|544.68|546.96|544.66|3
1734379860000|2024-12-16 20:11:00|546.95|544.65|546.83|544.53|546.95|544.65|546.81|544.51|18
1734379870000|2024-12-16 20:11:10|546.8|544.5|546.56|544.26|546.81|544.51|546.55|544.25|10
1734379880000|2024-12-16 20:11:20|546.63|544.33|546.68|544.38|546.68|544.38|546.59|544.29|13
1734379900000|2024-12-16 20:11:40|546.81|544.51|546.8|544.5|546.94|544.64|546.78|544.48|20
1734379910000|2024-12-16 20:11:50|546.77|544.47|546.73|544.43|546.77|544.47|546.68|544.38|17
1734379920000|2024-12-16 20:12:00|546.74|544.44|546.64|544.34|546.75|544.45|546.6|544.3|18
1734379930000|2024-12-16 20:12:10|546.65|544.35|546.69|544.39|546.7|544.4|546.65|544.35|9
1734379940000|2024-12-16 20:12:20|546.7|544.4|546.92|544.62|546.93|544.63|546.69|544.39|17
1734379950000|2024-12-16 20:12:30|546.9|544.6|546.79|544.49|546.92|544.62|546.73|544.43|15
1734379960000|2024-12-16 20:12:40|546.8|544.5|546.86|544.56|546.86|544.56|546.8|544.5|9
1734379970000|2024-12-16 20:12:50|546.82|544.52|547.08|544.78|547.14|544.84|546.82|544.52|8
1734379980000|2024-12-16 20:13:00|547.1|544.8|546.76|544.46|547.1|544.8|546.69|544.39|22
1734380000000|2024-12-16 20:13:20|546.79|544.49|547.04|544.74|547.14|544.84|546.79|544.49|7
1734380010000|2024-12-16 20:13:30|546.97|544.67|546.97|544.67|546.98|544.68|546.81|544.51|20
1734380020000|2024-12-16 20:13:40|546.98|544.68|547.06|544.76|547.06|544.76|546.98|544.68|9
1734380040000|2024-12-16 20:14:00|547.21|544.91|547.2|544.9|547.22|544.92|547.15|544.85|5
1734380050000|2024-12-16 20:14:10|547.21|544.91|547.14|544.84|547.21|544.91|547.07|544.77|11
1734380060000|2024-12-16 20:14:20|547.1|544.8|546.93|544.63|547.1|544.8|546.9|544.6|15
1734380070000|2024-12-16 20:14:30|546.94|544.64|546.91|544.61|547.01|544.71|546.91|544.61|13
1734380080000|2024-12-16 20:14:40|546.92|544.62|547.06|544.76|547.07|544.77|546.92|544.62|14
1734380090000|2024-12-16 20:14:50|547.07|544.77|547.06|544.76|547.13|544.83|547.06|544.76|8
1734380100000|2024-12-16 20:15:00|547.05|544.75|547.15|544.85|547.15|544.85|547.05|544.75|13
1734380110000|2024-12-16 20:15:10|547.11|544.81|547.15|544.85|547.15|544.85|547.07|544.77|14
1734380120000|2024-12-16 20:15:20|547.28|544.98|547.29|544.99|547.29|544.99|547.28|544.98|2
1734380140000|2024-12-16 20:15:40|547.36|545.06|547.36|545.06|547.36|545.06|547.36|545.06|1
1734380150000|2024-12-16 20:15:50|547.33|545.03|547.34|545.04|547.34|545.04|547.25|544.95|7
1734380160000|2024-12-16 20:16:00|547.36|545.06|547.31|545.01|547.36|545.06|547.31|545.01|10
1734380170000|2024-12-16 20:16:10|547.32|545.02|547.15|544.85|547.32|545.02|547.15|544.85|12
1734380180000|2024-12-16 20:16:20|547.16|544.86|547.38|545.08|547.47|545.17|547.16|544.86|9
1734380190000|2024-12-16 20:16:30|547.26|544.96|547.32|545.02|547.35|545.05|547.26|544.96|14
1734380200000|2024-12-16 20:16:40|547.33|545.03|547.34|545.04|547.34|545.04|547.33|545.03|2
1734380210000|2024-12-16 20:16:50|547.35|545.05|547.35|545.05|547.35|545.05|547.31|545.01|7
1734380220000|2024-12-16 20:17:00|547.36|545.06|547.36|545.06|547.36|545.06|547.36|545.06|1
1734380240000|2024-12-16 20:17:20|547.4|545.1|548.15|545.85|548.15|545.85|547.4|545.1|15
1734380250000|2024-12-16 20:17:30|548.16|545.86|548.18|545.88|548.18|545.88|548.11|545.81|14
1734380280000|2024-12-16 20:18:00|548.21|545.91|548.24|545.94|548.24|545.94|548.21|545.91|2
1734380300000|2024-12-16 20:18:20|548.22|545.92|548.24|545.94|548.24|545.94|548.2|545.9|8
1734380310000|2024-12-16 20:18:30|548.22|545.92|548.23|545.93|548.24|545.94|548.22|545.92|7
1734380320000|2024-12-16 20:18:40|548.22|545.92|548.24|545.94|548.24|545.94|548.22|545.92|3
1734380330000|2024-12-16 20:18:50|548.23|545.93|548.18|545.88|548.23|545.93|548.13|545.83|10
1734380340000|2024-12-16 20:19:00|548.19|545.89|548.24|545.94|548.24|545.94|548.18|545.88|5
1734380350000|2024-12-16 20:19:10|548.22|545.92|548.23|545.93|548.23|545.93|548.18|545.88|5
1734380360000|2024-12-16 20:19:20|548.24|545.94|548.24|545.94|548.24|545.94|548.24|545.94|1
1734380370000|2024-12-16 20:19:30|548.16|545.86|547.84|545.54|548.16|545.86|547.81|545.51|18
1734380380000|2024-12-16 20:19:40|547.85|545.55|547.65|545.35|547.85|545.55|547.61|545.31|20
1734380390000|2024-12-16 20:19:50|547.7|545.4|547.73|545.43|547.74|545.44|547.7|545.4|11
1734380400000|2024-12-16 20:20:00|547.74|545.44|548.02|545.72|548.03|545.73|547.74|545.44|19
1734380410000|2024-12-16 20:20:10|548.05|545.75|548.06|545.76|548.06|545.76|547.95|545.65|12
1734380420000|2024-12-16 20:20:20|548.05|545.75|548.06|545.76|548.1|545.8|548.03|545.73|15
1734380430000|2024-12-16 20:20:30|548.07|545.77|547.77|545.47|548.07|545.77|547.72|545.42|16
1734380440000|2024-12-16 20:20:40|547.76|545.46|547.75|545.45|547.76|545.46|547.75|545.45|2
1734380450000|2024-12-16 20:20:50|547.76|545.46|547.77|545.47|547.81|545.51|547.75|545.45|16
1734380460000|2024-12-16 20:21:00|547.78|545.48|548.5|546.2|548.5|546.2|547.78|545.48|4
1734380480000|2024-12-16 20:21:20|548.38|546.08|548.44|546.14|548.44|546.14|548.26|545.96|15
1734380490000|2024-12-16 20:21:30|548.47|546.17|548.52|546.22|548.52|546.22|548.47|546.17|4
1734380510000|2024-12-16 20:21:50|548.19|545.89|547.73|545.43|548.19|545.89|547.73|545.43|12
1734380520000|2024-12-16 20:22:00|547.74|545.44|547.64|545.34|547.84|545.54|547.64|545.34|18
1734380530000|2024-12-16 20:22:10|547.63|545.33|547.61|545.31|547.75|545.45|547.61|545.31|27
1734380540000|2024-12-16 20:22:20|547.62|545.32|547.38|545.08|547.66|545.36|547.38|545.08|21
1734380550000|2024-12-16 20:22:30|547.39|545.09|547.63|545.33|547.63|545.33|547.38|545.08|25
1734380560000|2024-12-16 20:22:40|547.6|545.3|547.87|545.57|547.87|545.57|547.6|545.3|8
1734380570000|2024-12-16 20:22:50|547.85|545.55|547.84|545.54|547.85|545.55|547.84|545.54|4
1734380580000|2024-12-16 20:23:00|547.85|545.55|547.87|545.57|547.87|545.57|547.85|545.55|3
1734380600000|2024-12-16 20:23:20|547.84|545.54|547.53|545.23|547.84|545.54|547.49|545.19|9
1734380610000|2024-12-16 20:23:30|547.54|545.24|547.46|545.16|547.58|545.28|547.41|545.11|16
1734380620000|2024-12-16 20:23:40|547.54|545.24|547.59|545.29|547.64|545.34|547.53|545.23|17
1734380630000|2024-12-16 20:23:50|547.6|545.3|547.65|545.35|547.65|545.35|547.59|545.29|13
1734380640000|2024-12-16 20:24:00|547.63|545.33|547.64|545.34|547.64|545.34|547.6|545.3|8
1734380650000|2024-12-16 20:24:10|547.63|545.33|547.57|545.27|547.64|545.34|547.52|545.22|19
1734380660000|2024-12-16 20:24:20|547.56|545.26|547.4|545.1|547.58|545.28|547.38|545.08|17
1734380670000|2024-12-16 20:24:30|547.43|545.13|547|544.7|547.46|545.16|547|544.7|26
1734380680000|2024-12-16 20:24:40|547.02|544.72|547.38|545.08|547.39|545.09|547.02|544.72|28
1734380690000|2024-12-16 20:24:50|547.39|545.09|547.45|545.15|547.5|545.2|547.39|545.09|25
1734380700000|2024-12-16 20:25:00|547.46|545.16|547.42|545.12|547.47|545.17|547.39|545.09|9
1734380710000|2024-12-16 20:25:10|547.43|545.13|547.13|544.83|547.43|545.13|547.07|544.77|22
1734380720000|2024-12-16 20:25:20|547.22|544.92|547.09|544.79|547.29|544.99|547.02|544.72|23
1734380730000|2024-12-16 20:25:30|547.1|544.8|547.24|544.94|547.27|544.97|547.09|544.79|23
1734380740000|2024-12-16 20:25:40|547.28|544.98|547.4|545.1|547.4|545.1|547.28|544.98|9
1734380780000|2024-12-16 20:26:20|547.47|545.17|547.65|545.35|547.65|545.35|547.47|545.17|4
1734380790000|2024-12-16 20:26:30|547.64|545.34|547.65|545.35|547.65|545.35|547.5|545.2|12
1734380800000|2024-12-16 20:26:40|547.62|545.32|547.65|545.35|547.65|545.35|547.62|545.32|3
1734380810000|2024-12-16 20:26:50|547.76|545.46|547.87|545.57|547.87|545.57|547.76|545.46|2
1734380860000|2024-12-16 20:27:40|547.88|545.58|548.41|546.11|548.41|546.11|547.88|545.58|9
1734380880000|2024-12-16 20:28:00|548.42|546.12|548.44|546.14|548.44|546.14|548.42|546.12|2
1734380890000|2024-12-16 20:28:10|548.49|546.19|548.77|546.47|548.77|546.47|548.49|546.19|4
1734380900000|2024-12-16 20:28:20|548.68|546.38|548.72|546.42|548.74|546.44|548.68|546.38|8
1734380910000|2024-12-16 20:28:30|548.73|546.43|548.71|546.41|548.76|546.46|548.7|546.4|9
1734380920000|2024-12-16 20:28:40|548.66|546.36|548.58|546.28|548.69|546.39|548.51|546.21|16
1734380930000|2024-12-16 20:28:50|548.59|546.29|548.48|546.18|548.59|546.29|548.39|546.09|20
1734380940000|2024-12-16 20:29:00|548.49|546.19|548.47|546.17|548.51|546.21|548.4|546.1|15
1734380950000|2024-12-16 20:29:10|548.44|546.14|548.23|545.93|548.44|546.14|548.2|545.9|12
1734380960000|2024-12-16 20:29:20|548.22|545.92|548.2|545.9|548.22|545.92|548.2|545.9|2
1734380970000|2024-12-16 20:29:30|548.21|545.91|548.2|545.9|548.21|545.91|548.2|545.9|2
1734380980000|2024-12-16 20:29:40|548.21|545.91|548.2|545.9|548.21|545.91|548.2|545.9|2
1734380990000|2024-12-16 20:29:50|548.21|545.91|548.2|545.9|548.21|545.91|548.2|545.9|2
1734381030000|2024-12-16 20:30:30|548.21|545.91|548.21|545.91|548.21|545.91|548.21|545.91|1
1734381040000|2024-12-16 20:30:40|548.2|545.9|548.21|545.91|548.21|545.91|548.2|545.9|2
1734381070000|2024-12-16 20:31:10|548.2|545.9|548.2|545.9|548.2|545.9|548.2|545.9|1
1734381120000|2024-12-16 20:32:00|548.21|545.91|548.21|545.91|548.21|545.91|548.2|545.9|7
1734381130000|2024-12-16 20:32:10|548.2|545.9|548.21|545.91|548.21|545.91|548.2|545.9|6
1734381140000|2024-12-16 20:32:20|548.2|545.9|548.2|545.9|548.2|545.9|548.2|545.9|1
1734381200000|2024-12-16 20:33:20|547.97|545.67|547.75|545.45|547.97|545.67|547.75|545.45|3
1734381210000|2024-12-16 20:33:30|547.76|545.46|547.85|545.55|547.86|545.56|547.76|545.46|7
1734381220000|2024-12-16 20:33:40|547.86|545.56|547.77|545.47|547.87|545.57|547.75|545.45|19
1734381230000|2024-12-16 20:33:50|547.75|545.45|547.74|545.44|547.75|545.45|547.55|545.25|24
1734381240000|2024-12-16 20:34:00|547.73|545.43|547.76|545.46|547.82|545.52|547.54|545.24|25
1734381250000|2024-12-16 20:34:10|547.78|545.48|547.68|545.38|547.83|545.53|547.68|545.38|21
1734381260000|2024-12-16 20:34:20|547.69|545.39|547.77|545.47|547.77|545.47|547.68|545.38|19
1734381280000|2024-12-16 20:34:40|547.78|545.48|547.41|545.11|547.78|545.48|547.4|545.1|7
1734381290000|2024-12-16 20:34:50|547.42|545.12|547.3|545|547.43|545.13|547.21|544.91|24
1734381300000|2024-12-16 20:35:00|547.26|544.96|546.8|544.5|547.27|544.97|546.8|544.5|26
1734381310000|2024-12-16 20:35:10|546.75|544.45|546.52|544.22|546.83|544.53|546.51|544.21|22
1734381320000|2024-12-16 20:35:20|546.43|544.13|546.46|544.16|546.53|544.23|546.42|544.12|20
1734381330000|2024-12-16 20:35:30|546.47|544.17|546.35|544.05|546.48|544.18|546.35|544.05|23
1734381340000|2024-12-16 20:35:40|546.42|544.12|546.52|544.22|546.52|544.22|546.39|544.09|18
1734381350000|2024-12-16 20:35:50|546.5|544.2|546.5|544.2|546.52|544.22|546.47|544.17|16
1734381360000|2024-12-16 20:36:00|546.49|544.19|546.52|544.22|546.52|544.22|546.43|544.13|10
1734381370000|2024-12-16 20:36:10|546.51|544.21|546.52|544.22|546.52|544.22|546.51|544.21|2
1734381390000|2024-12-16 20:36:30|546.56|544.26|546.95|544.65|546.95|544.65|546.56|544.26|6
1734381400000|2024-12-16 20:36:40|546.87|544.57|546.95|544.65|546.95|544.65|546.87|544.57|9
1734381410000|2024-12-16 20:36:50|546.92|544.62|546.94|544.64|546.95|544.65|546.92|544.62|6
1734381420000|2024-12-16 20:37:00|546.95|544.65|546.93|544.63|546.95|544.65|546.87|544.57|13
1734381430000|2024-12-16 20:37:10|546.94|544.64|546.63|544.33|546.94|544.64|546.6|544.3|19
1734381440000|2024-12-16 20:37:20|546.64|544.34|546.64|544.34|546.7|544.4|546.61|544.31|16
1734381450000|2024-12-16 20:37:30|546.66|544.36|546.65|544.35|546.68|544.38|546.62|544.32|15
1734381460000|2024-12-16 20:37:40|546.64|544.34|546.55|544.25|546.65|544.35|546.49|544.19|25
1734381470000|2024-12-16 20:37:50|546.61|544.31|546.63|544.33|546.65|544.35|546.57|544.27|16
1734381480000|2024-12-16 20:38:00|546.62|544.32|546.7|544.4|546.7|544.4|546.59|544.29|11
1734381500000|2024-12-16 20:38:20|546.67|544.37|546.67|544.37|546.7|544.4|546.66|544.36|5
1734381510000|2024-12-16 20:38:30|546.66|544.36|546.68|544.38|546.69|544.39|546.66|544.36|9
1734381520000|2024-12-16 20:38:40|546.69|544.39|546.7|544.4|546.7|544.4|546.69|544.39|2
1734381540000|2024-12-16 20:39:00|546.77|544.47|546.84|544.54|546.84|544.54|546.77|544.47|2
1734381550000|2024-12-16 20:39:10|546.81|544.51|546.76|544.46|546.83|544.53|546.76|544.46|8
1734381560000|2024-12-16 20:39:20|546.77|544.47|546.84|544.54|546.84|544.54|546.77|544.47|10
1734381570000|2024-12-16 20:39:30|546.83|544.53|546.41|544.11|546.84|544.54|546.32|544.02|28
1734381580000|2024-12-16 20:39:40|546.42|544.12|546.46|544.16|546.49|544.19|546.42|544.12|18
1734381590000|2024-12-16 20:39:50|546.45|544.15|546.5|544.2|546.51|544.21|546.45|544.15|17
1734381600000|2024-12-16 20:40:00|546.47|544.17|546.02|543.72|546.47|544.17|546.01|543.71|15
1734381610000|2024-12-16 20:40:10|546.01|543.71|547.92|545.62|547.92|545.62|545.81|543.51|27
1734381620000|2024-12-16 20:40:20|547.93|545.63|548.1|545.8|548.1|545.8|547.93|545.63|5
1734381630000|2024-12-16 20:40:30|548.15|545.85|548.48|546.18|548.48|546.18|548.15|545.85|8
1734381640000|2024-12-16 20:40:40|548.47|546.17|546.65|544.35|548.47|546.17|546.48|544.18|21
1734381650000|2024-12-16 20:40:50|546.66|544.36|546.73|544.43|546.73|544.43|546.66|544.36|3
1734381660000|2024-12-16 20:41:00|546.75|544.45|546.77|544.47|546.77|544.47|546.75|544.45|2
1734381670000|2024-12-16 20:41:10|546.78|544.48|548.26|545.96|548.26|545.96|546.78|544.48|14
1734381680000|2024-12-16 20:41:20|548.25|545.95|548.2|545.9|548.28|545.98|548.17|545.87|6
1734381690000|2024-12-16 20:41:30|548.21|545.91|548|545.7|548.22|545.92|548|545.7|17
1734381700000|2024-12-16 20:41:40|548.03|545.73|548.2|545.9|548.2|545.9|548.03|545.73|17
1734381710000|2024-12-16 20:41:50|548.21|545.91|548.25|545.95|548.26|545.96|548.2|545.9|15
1734381720000|2024-12-16 20:42:00|548.28|545.98|548.28|545.98|548.28|545.98|548.26|545.96|3
1734381740000|2024-12-16 20:42:20|548.24|545.94|548.08|545.78|548.24|545.94|548.07|545.77|12
1734381750000|2024-12-16 20:42:30|548.09|545.79|548.44|546.14|548.44|546.14|548.09|545.79|14
1734381760000|2024-12-16 20:42:40|548.45|546.15|548.82|546.52|548.82|546.52|548.45|546.15|4
1734381770000|2024-12-16 20:42:50|548.83|546.53|549.15|546.85|549.15|546.85|548.83|546.53|5
1734381780000|2024-12-16 20:43:00|549.16|546.86|546.17|543.87|549.17|546.87|546.17|543.87|14
1734381790000|2024-12-16 20:43:10|546.14|543.84|546.61|544.31|546.61|544.31|546.14|543.84|13
1734381810000|2024-12-16 20:43:30|546.41|544.11|546.23|543.93|546.41|544.11|546.23|543.93|4
1734381820000|2024-12-16 20:43:40|546.24|543.94|546.3|544|546.34|544.04|546.19|543.89|15
1734381830000|2024-12-16 20:43:50|546.29|543.99|546.25|543.95|546.29|543.99|546.22|543.92|20
1734381840000|2024-12-16 20:44:00|546.26|543.96|546.27|543.97|546.27|543.97|546.26|543.96|2
1734381870000|2024-12-16 20:44:30|546.28|543.98|546.3|544|546.3|544|546.28|543.98|2
1734381890000|2024-12-16 20:44:50|546.28|543.98|546.28|543.98|546.29|543.99|546.28|543.98|5
1734381900000|2024-12-16 20:45:00|546.27|543.97|546.1|543.8|546.27|543.97|546.1|543.8|12
1734381910000|2024-12-16 20:45:10|546.05|543.75|545.55|543.25|546.05|543.75|545.55|543.25|13
1734381920000|2024-12-16 20:45:20|545.57|543.27|545.25|542.95|545.58|543.28|545.15|542.85|10
1734381930000|2024-12-16 20:45:30|545.33|543.03|545.39|543.09|545.39|543.09|545.33|543.03|9
1734381940000|2024-12-16 20:45:40|545.45|543.15|545.45|543.15|545.51|543.21|545.45|543.15|3
1734381950000|2024-12-16 20:45:50|545.38|543.08|545.41|543.11|545.42|543.12|545.33|543.03|13
1734381960000|2024-12-16 20:46:00|545.37|543.07|545.39|543.09|545.39|543.09|545.35|543.05|8
1734381970000|2024-12-16 20:46:10|545.36|543.06|545.28|542.98|545.37|543.07|545.22|542.92|17
1734381980000|2024-12-16 20:46:20|545.27|542.97|545.1|542.8|545.29|542.99|544.85|542.55|15
1734381990000|2024-12-16 20:46:30|545.07|542.77|545.05|542.75|545.1|542.8|544.96|542.66|16
1734382000000|2024-12-16 20:46:40|545.02|542.72|544.89|542.59|545.02|542.72|544.7|542.4|21
1734382010000|2024-12-16 20:46:50|544.93|542.63|544.86|542.56|544.95|542.65|544.86|542.56|12
1734382020000|2024-12-16 20:47:00|544.75|542.45|544.62|542.32|544.75|542.45|544.59|542.29|9
1734382030000|2024-12-16 20:47:10|544.61|542.31|544.61|542.31|544.76|542.46|544.59|542.29|17
1734382040000|2024-12-16 20:47:20|544.62|542.32|544.18|541.88|544.63|542.33|544.13|541.83|14
1734382060000|2024-12-16 20:47:40|544.15|541.85|544.12|541.82|544.15|541.85|544.1|541.8|10
1734382070000|2024-12-16 20:47:50|544.13|541.83|543.67|541.37|544.13|541.83|543.62|541.32|22
1734382080000|2024-12-16 20:48:00|543.66|541.36|543.94|541.64|543.94|541.64|543.62|541.32|29
1734382090000|2024-12-16 20:48:10|543.95|541.65|544.08|541.78|544.16|541.86|543.95|541.65|27
1734382100000|2024-12-16 20:48:20|544.09|541.79|544.01|541.71|544.11|541.81|543.98|541.68|22
1734382110000|2024-12-16 20:48:30|544.02|541.72|544.04|541.74|544.04|541.74|543.93|541.63|14
1734382130000|2024-12-16 20:48:50|544.05|541.75|544.05|541.75|544.05|541.75|544.05|541.75|1
1734382140000|2024-12-16 20:49:00|544.11|541.81|544.18|541.88|544.18|541.88|544.11|541.81|2
1734382150000|2024-12-16 20:49:10|544.2|541.9|544.29|541.99|544.57|542.27|544.2|541.9|19
1734382160000|2024-12-16 20:49:20|544.32|542.02|544.23|541.93|544.32|542.02|544.22|541.92|12
1734382170000|2024-12-16 20:49:30|544.25|541.95|544.28|541.98|544.28|541.98|544.17|541.87|8
1734382180000|2024-12-16 20:49:40|544.27|541.97|544.15|541.85|544.28|541.98|543.99|541.69|18
1734382190000|2024-12-16 20:49:50|544.13|541.83|543.96|541.66|544.13|541.83|543.94|541.64|19
1734382200000|2024-12-16 20:50:00|543.95|541.65|544|541.7|544.04|541.74|543.87|541.57|16
1734382210000|2024-12-16 20:50:10|544.03|541.73|544.03|541.73|544.04|541.74|544|541.7|12
1734382220000|2024-12-16 20:50:20|544.04|541.74|543.97|541.67|544.05|541.75|543.92|541.62|21
1734382230000|2024-12-16 20:50:30|543.99|541.69|544.21|541.91|544.21|541.91|543.99|541.69|15
1734382240000|2024-12-16 20:50:40|544.24|541.94|544.54|542.24|544.71|542.41|544.24|541.94|21
1734382250000|2024-12-16 20:50:50|544.53|542.23|544.58|542.28|544.6|542.3|544.53|542.23|13
1734382260000|2024-12-16 20:51:00|544.59|542.29|544.31|542.01|544.59|542.29|544.31|542.01|18
1734382270000|2024-12-16 20:51:10|544.26|541.96|544.21|541.91|544.28|541.98|544.21|541.91|11
1734382280000|2024-12-16 20:51:20|544.18|541.88|544.16|541.86|544.18|541.88|544.16|541.86|2
1734382290000|2024-12-16 20:51:30|544.02|541.72|543.88|541.58|544.02|541.72|543.8|541.5|14
1734382300000|2024-12-16 20:51:40|543.89|541.59|543.77|541.47|543.89|541.59|543.7|541.4|18
1734382310000|2024-12-16 20:51:50|543.76|541.46|543.7|541.4|543.76|541.46|543.69|541.39|13
1734382320000|2024-12-16 20:52:00|543.69|541.39|543.58|541.28|543.72|541.42|543.57|541.27|19
1734382330000|2024-12-16 20:52:10|543.59|541.29|543.92|541.62|543.92|541.62|543.59|541.29|13
1734382340000|2024-12-16 20:52:20|543.93|541.63|543.64|541.34|543.93|541.63|543.63|541.33|14
1734382350000|2024-12-16 20:52:30|543.62|541.32|543.71|541.41|543.71|541.41|543.62|541.32|12
1734382360000|2024-12-16 20:52:40|543.76|541.46|543.95|541.65|543.95|541.65|543.76|541.46|4
1734382370000|2024-12-16 20:52:50|544.01|541.71|544.34|542.04|544.34|542.04|544.01|541.71|9
1734382380000|2024-12-16 20:53:00|544.33|542.03|543.93|541.63|544.33|542.03|543.86|541.56|15
1734382390000|2024-12-16 20:53:10|543.95|541.65|543.98|541.68|544.01|541.71|543.95|541.65|19
1734382400000|2024-12-16 20:53:20|543.99|541.69|543.99|541.69|543.99|541.69|543.96|541.66|7
1734382410000|2024-12-16 20:53:30|543.98|541.68|543.98|541.68|543.98|541.68|543.95|541.65|7
1734382420000|2024-12-16 20:53:40|543.96|541.66|543.98|541.68|543.98|541.68|543.96|541.66|3
1734382430000|2024-12-16 20:53:50|543.99|541.69|544|541.7|544|541.7|543.99|541.69|2
1734382440000|2024-12-16 20:54:00|544.02|541.72|544.05|541.75|544.05|541.75|544.02|541.72|2
1734382460000|2024-12-16 20:54:20|544.07|541.77|544.3|542|544.3|542|544.07|541.77|3
1734382470000|2024-12-16 20:54:30|544.33|542.03|544.6|542.3|544.6|542.3|544.33|542.03|3
1734382480000|2024-12-16 20:54:40|544.54|542.24|544.54|542.24|544.54|542.24|544.45|542.15|9
1734382490000|2024-12-16 20:54:50|544.53|542.23|544.53|542.23|544.55|542.25|544.41|542.11|24
1734382500000|2024-12-16 20:55:00|544.52|542.22|544.6|542.3|544.6|542.3|544.35|542.05|25
1734382510000|2024-12-16 20:55:10|544.57|542.27|544.38|542.08|544.57|542.27|544.32|542.02|27
1734382520000|2024-12-16 20:55:20|544.37|542.07|544.43|542.13|544.47|542.17|544.31|542.01|28
1734382530000|2024-12-16 20:55:30|544.47|542.17|544.55|542.25|544.56|542.26|544.43|542.13|25
1734382540000|2024-12-16 20:55:40|544.56|542.26|544.68|542.38|544.68|542.38|544.56|542.26|6
1734382570000|2024-12-16 20:56:10|544.89|542.59|544.98|542.68|544.98|542.68|544.89|542.59|2
1734382580000|2024-12-16 20:56:20|545|542.7|544.9|542.6|545|542.7|544.8|542.5|20
1734382590000|2024-12-16 20:56:30|544.91|542.61|544.62|542.32|544.93|542.63|544.62|542.32|14
1734382600000|2024-12-16 20:56:40|544.61|542.31|544.55|542.25|544.61|542.31|544.55|542.25|10
1734382610000|2024-12-16 20:56:50|544.56|542.26|544.48|542.18|544.59|542.29|544.41|542.11|22
1734382620000|2024-12-16 20:57:00|544.49|542.19|544.34|542.04|544.51|542.21|544.29|541.99|31
1734382630000|2024-12-16 20:57:10|544.35|542.05|544.39|542.09|544.39|542.09|544.35|542.05|5
1734382640000|2024-12-16 20:57:20|544.44|542.14|544.51|542.21|544.51|542.21|544.44|542.14|3
1734382650000|2024-12-16 20:57:30|544.52|542.22|545|542.7|545|542.7|544.52|542.22|6
1734382660000|2024-12-16 20:57:40|545.01|542.71|545.06|542.76|545.06|542.76|545.01|542.71|3
1734382670000|2024-12-16 20:57:50|545.07|542.77|545.61|543.31|545.61|543.31|545.07|542.77|10
1734382710000|2024-12-16 20:58:30|545.67|543.37|545.91|543.61|545.91|543.61|545.67|543.37|5
1734382730000|2024-12-16 20:58:50|545.96|543.66|546.11|543.81|546.11|543.81|545.96|543.66|5
1734382750000|2024-12-16 20:59:10|546.23|543.93|546.62|544.32|546.62|544.32|546.23|543.93|7
1734382760000|2024-12-16 20:59:20|546.58|544.28|546.32|544.02|546.58|544.28|546.28|543.98|16
1734382770000|2024-12-16 20:59:30|546.29|543.99|546|543.7|546.3|544|545.94|543.64|29
1734382780000|2024-12-16 20:59:40|546.03|543.73|546.04|543.74|546.09|543.79|545.95|543.65|23
1734382790000|2024-12-16 20:59:50|546.05|543.75|545.74|543.44|546.05|543.75|545.62|543.32|22
1734382800000|2024-12-16 21:00:00|545.73|543.43|545.87|543.57|545.91|543.61|545.73|543.43|30
1734382810000|2024-12-16 21:00:10|545.85|543.55|546.05|543.75|546.05|543.75|545.72|543.42|18
1734382820000|2024-12-16 21:00:20|546|543.7|546|543.7|546.05|543.75|545.93|543.63|22
1734382830000|2024-12-16 21:00:30|546.01|543.71|546.05|543.75|546.05|543.75|546.01|543.71|3
1734382840000|2024-12-16 21:00:40|545.99|543.69|546.02|543.72|546.02|543.72|545.99|543.69|3
1734382850000|2024-12-16 21:00:50|546.04|543.74|546.05|543.75|546.05|543.75|546.04|543.74|2
1734382880000|2024-12-16 21:01:20|546|543.7|546.05|543.75|546.05|543.75|545.95|543.65|7
1734382890000|2024-12-16 21:01:30|546.09|543.79|546.28|543.98|546.28|543.98|546.09|543.79|2
1734382920000|2024-12-16 21:02:00|546.5|544.2|546.62|544.32|546.62|544.32|546.5|544.2|12
1734382930000|2024-12-16 21:02:10|546.71|544.41|546.87|544.57|546.87|544.57|546.71|544.41|4
1734382950000|2024-12-16 21:02:30|546.88|544.58|546.98|544.68|546.98|544.68|546.88|544.58|4
1734382960000|2024-12-16 21:02:40|546.99|544.69|547.38|545.08|547.38|545.08|546.99|544.69|8
1734382970000|2024-12-16 21:02:50|547.39|545.09|547.39|545.09|547.39|545.09|547.39|545.09|1
1734383010000|2024-12-16 21:03:30|547.4|545.1|547.7|545.4|547.7|545.4|547.4|545.1|6
1734383030000|2024-12-16 21:03:50|547.6|545.3|547.55|545.25|547.6|545.3|547.53|545.23|5
1734383040000|2024-12-16 21:04:00|547.51|545.21|547.12|544.82|547.51|545.21|547.12|544.82|19
1734383050000|2024-12-16 21:04:10|547.13|544.83|546.82|544.52|547.13|544.83|546.71|544.41|23
1734383060000|2024-12-16 21:04:20|546.81|544.51|546.72|544.42|546.81|544.51|546.68|544.38|14
1734383070000|2024-12-16 21:04:30|546.73|544.43|546.86|544.56|546.86|544.56|546.73|544.43|20
1734383080000|2024-12-16 21:04:40|546.85|544.55|546.64|544.34|546.86|544.56|546.62|544.32|8
1734383090000|2024-12-16 21:04:50|546.67|544.37|546.5|544.2|546.67|544.37|546.5|544.2|9
1734383100000|2024-12-16 21:05:00|546.49|544.19|546.11|543.81|546.49|544.19|546.11|543.81|16
1734383110000|2024-12-16 21:05:10|546.01|543.71|546.08|543.78|546.08|543.78|545.76|543.46|26
1734383120000|2024-12-16 21:05:20|546.13|543.83|546.19|543.89|546.19|543.89|546.13|543.83|7
1734383140000|2024-12-16 21:05:40|546.28|543.98|546.73|544.43|546.73|544.43|546.28|543.98|11
1734383150000|2024-12-16 21:05:50|546.71|544.41|546.66|544.36|546.71|544.41|546.56|544.26|11
1734383160000|2024-12-16 21:06:00|546.64|544.34|546.67|544.37|546.69|544.39|546.42|544.12|27
1734383170000|2024-12-16 21:06:10|546.68|544.38|546.62|544.32|546.68|544.38|546.62|544.32|11
1734383180000|2024-12-16 21:06:20|546.52|544.22|546.36|544.06|546.52|544.22|546.36|544.06|8
1734383190000|2024-12-16 21:06:30|546.33|544.03|546.1|543.8|546.33|544.03|545.85|543.55|23
1734383200000|2024-12-16 21:06:40|546.11|543.81|546.2|543.9|546.2|543.9|546.08|543.78|8
1734383210000|2024-12-16 21:06:50|546.19|543.89|546.2|543.9|546.2|543.9|546.19|543.89|4
1734383260000|2024-12-16 21:07:40|546.19|543.89|546.13|543.83|546.2|543.9|546.13|543.83|4
1734383270000|2024-12-16 21:07:50|546.16|543.86|545.98|543.68|546.16|543.86|545.91|543.61|12
1734383280000|2024-12-16 21:08:00|546.01|543.71|546.18|543.88|546.18|543.88|545.99|543.69|14
1734383290000|2024-12-16 21:08:10|546.13|543.83|546.19|543.89|546.19|543.89|546.13|543.83|10
1734383300000|2024-12-16 21:08:20|546.2|543.9|546.2|543.9|546.2|543.9|546.2|543.9|1
1734383320000|2024-12-16 21:08:40|546.19|543.89|546.18|543.88|546.2|543.9|546.14|543.84|15
1734383330000|2024-12-16 21:08:50|546.19|543.89|546.04|543.74|546.2|543.9|545.96|543.66|12
1734383340000|2024-12-16 21:09:00|546.07|543.77|545.87|543.57|546.07|543.77|545.86|543.56|14
1734383350000|2024-12-16 21:09:10|545.86|543.56|545.98|543.68|545.98|543.68|545.6|543.3|26
1734383360000|2024-12-16 21:09:20|545.96|543.66|545.81|543.51|545.96|543.66|545.81|543.51|20
1734383370000|2024-12-16 21:09:30|545.77|543.47|545.43|543.13|545.77|543.47|545.4|543.1|22
1734383380000|2024-12-16 21:09:40|545.44|543.14|545.59|543.29|545.59|543.29|545.41|543.11|16
1734383390000|2024-12-16 21:09:50|545.56|543.26|545.39|543.09|545.59|543.29|545.38|543.08|9
1734383400000|2024-12-16 21:10:00|545.41|543.11|545.48|543.18|545.48|543.18|545.41|543.11|9
1734383410000|2024-12-16 21:10:10|545.5|543.2|545.73|543.43|545.73|543.43|545.5|543.2|4
1734383420000|2024-12-16 21:10:20|546.05|543.75|546.05|543.75|546.05|543.75|546.05|543.75|1
1734383430000|2024-12-16 21:10:30|546.2|543.9|546.2|543.9|546.2|543.9|546.2|543.9|1
1734383440000|2024-12-16 21:10:40|546.21|543.91|546.44|544.14|546.44|544.14|546.21|543.91|6
1734383450000|2024-12-16 21:10:50|546.48|544.18|546.74|544.44|546.74|544.44|546.48|544.18|5
1734383470000|2024-12-16 21:11:10|546.8|544.5|546.99|544.69|546.99|544.69|546.8|544.5|4
1734383500000|2024-12-16 21:11:40|546.95|544.65|546.32|544.02|546.97|544.67|546.25|543.95|17
1734383510000|2024-12-16 21:11:50|546.27|543.97|546.32|544.02|546.32|544.02|546.27|543.97|7
1734383540000|2024-12-16 21:12:20|546.27|543.97|546.08|543.78|546.27|543.97|545.91|543.61|24
1734383550000|2024-12-16 21:12:30|546.06|543.76|545.95|543.65|546.06|543.76|545.94|543.64|10
1734383560000|2024-12-16 21:12:40|545.94|543.64|545.7|543.4|545.94|543.64|545.67|543.37|21
1734383570000|2024-12-16 21:12:50|545.73|543.43|545.59|543.29|545.73|543.43|545.59|543.29|10
1734383580000|2024-12-16 21:13:00|545.62|543.32|545.29|542.99|545.62|543.32|545.27|542.97|24
1734383590000|2024-12-16 21:13:10|545.34|543.04|545.69|543.39|545.69|543.39|545.34|543.04|22
1734383600000|2024-12-16 21:13:20|545.72|543.42|545.64|543.34|545.72|543.42|545.51|543.21|24
1734383610000|2024-12-16 21:13:30|545.66|543.36|545.78|543.48|545.78|543.48|545.66|543.36|10
1734383620000|2024-12-16 21:13:40|545.74|543.44|545.73|543.43|545.77|543.47|545.73|543.43|6
1734383630000|2024-12-16 21:13:50|545.72|543.42|545.76|543.46|545.76|543.46|545.72|543.42|5
1734383640000|2024-12-16 21:14:00|545.75|543.45|545.78|543.48|545.78|543.48|545.73|543.43|12
1734383650000|2024-12-16 21:14:10|545.75|543.45|545.78|543.48|545.78|543.48|545.75|543.45|2
1734383670000|2024-12-16 21:14:30|545.86|543.56|546.12|543.82|546.12|543.82|545.86|543.56|3
1734383680000|2024-12-16 21:14:40|546.13|543.83|546.13|543.83|546.13|543.83|546.13|543.83|1
1734383690000|2024-12-16 21:14:50|546.12|543.82|546.05|543.75|546.12|543.82|546.04|543.74|7
1734383700000|2024-12-16 21:15:00|546.02|543.72|546.11|543.81|546.11|543.81|545.89|543.59|9
1734383720000|2024-12-16 21:15:20|546.08|543.78|546.04|543.74|546.09|543.79|545.99|543.69|12
1734383730000|2024-12-16 21:15:30|546.05|543.75|546|543.7|546.09|543.79|546|543.7|7
1734383740000|2024-12-16 21:15:40|546.02|543.72|546.09|543.79|546.09|543.79|545.99|543.69|10
1734383750000|2024-12-16 21:15:50|546.1|543.8|546.25|543.95|546.25|543.95|546.1|543.8|4
1734383770000|2024-12-16 21:16:10|546.21|543.91|546.16|543.86|546.22|543.92|546.16|543.86|3
1734383780000|2024-12-16 21:16:20|546.17|543.87|546.11|543.81|546.17|543.87|545.98|543.68|20
1734383790000|2024-12-16 21:16:30|546.12|543.82|546.13|543.83|546.13|543.83|546.12|543.82|2
1734383800000|2024-12-16 21:16:40|546.26|543.96|546.25|543.95|546.28|543.98|546.22|543.92|15
1734383810000|2024-12-16 21:16:50|546.26|543.96|546.41|544.11|546.44|544.14|546.26|543.96|17
1734383820000|2024-12-16 21:17:00|546.4|544.1|546.42|544.12|546.42|544.12|546.4|544.1|6
1734383830000|2024-12-16 21:17:10|546.41|544.11|546.35|544.05|546.41|544.11|546.26|543.96|15
1734383840000|2024-12-16 21:17:20|546.36|544.06|546.34|544.04|546.38|544.08|546.34|544.04|12
1734383850000|2024-12-16 21:17:30|546.35|544.05|546.38|544.08|546.38|544.08|546.35|544.05|3
1734383860000|2024-12-16 21:17:40|546.39|544.09|546.38|544.08|546.39|544.09|546.38|544.08|2
1734383870000|2024-12-16 21:17:50|546.39|544.09|546.41|544.11|546.41|544.11|546.39|544.09|3
1734383880000|2024-12-16 21:18:00|546.42|544.12|546.99|544.69|547|544.7|546.42|544.12|10
1734383890000|2024-12-16 21:18:10|546.96|544.66|547.01|544.71|547.01|544.71|546.96|544.66|8
1734383910000|2024-12-16 21:18:30|546.92|544.62|547.01|544.71|547.01|544.71|546.92|544.62|7
1734383930000|2024-12-16 21:18:50|546.92|544.62|546.86|544.56|546.92|544.62|546.84|544.54|6
1734383940000|2024-12-16 21:19:00|546.9|544.6|546.8|544.5|546.95|544.65|546.8|544.5|14
1734383950000|2024-12-16 21:19:10|546.86|544.56|546.59|544.29|546.86|544.56|546.59|544.29|13
1734383960000|2024-12-16 21:19:20|546.45|544.15|546.43|544.13|546.45|544.15|546.23|543.93|17
1734383970000|2024-12-16 21:19:30|546.44|544.14|546.34|544.04|546.5|544.2|546.3|544|15
1734383980000|2024-12-16 21:19:40|546.4|544.1|546.37|544.07|546.45|544.15|546.37|544.07|17
1734383990000|2024-12-16 21:19:50|546.36|544.06|546.31|544.01|546.36|544.06|546.26|543.96|9
1734384000000|2024-12-16 21:20:00|546.3|544|546.2|543.9|546.3|544|546.15|543.85|11
1734384010000|2024-12-16 21:20:10|546.19|543.89|546.2|543.9|546.21|543.91|546.08|543.78|16
1734384020000|2024-12-16 21:20:20|546.21|543.91|546.34|544.04|546.34|544.04|546.21|543.91|13
1734384030000|2024-12-16 21:20:30|546.32|544.02|546.17|543.87|546.34|544.04|546.11|543.81|10
1734384040000|2024-12-16 21:20:40|546.16|543.86|546.2|543.9|546.22|543.92|546.14|543.84|19
1734384050000|2024-12-16 21:20:50|546.21|543.91|546.22|543.92|546.22|543.92|546.18|543.88|6
1734384060000|2024-12-16 21:21:00|546.2|543.9|546.22|543.92|546.22|543.92|546.18|543.88|11
1734384080000|2024-12-16 21:21:20|546.18|543.88|546|543.7|546.18|543.88|545.91|543.61|15
1734384090000|2024-12-16 21:21:30|545.99|543.69|546.1|543.8|546.1|543.8|545.94|543.64|18
1734384110000|2024-12-16 21:21:50|546.05|543.75|545.98|543.68|546.05|543.75|545.98|543.68|6
1734384120000|2024-12-16 21:22:00|545.99|543.69|546.1|543.8|546.1|543.8|545.99|543.69|22
1734384140000|2024-12-16 21:22:20|546.05|543.75|546.1|543.8|546.1|543.8|546|543.7|13
1734384150000|2024-12-16 21:22:30|546.09|543.79|546.08|543.78|546.1|543.8|546.04|543.74|10
1734384160000|2024-12-16 21:22:40|546.09|543.79|546.09|543.79|546.1|543.8|546.08|543.78|9
1734384170000|2024-12-16 21:22:50|546.08|543.78|546.1|543.8|546.1|543.8|546.07|543.77|9
1734384180000|2024-12-16 21:23:00|546.09|543.79|545.9|543.6|546.09|543.79|545.9|543.6|14
1734384190000|2024-12-16 21:23:10|545.85|543.55|545.73|543.43|545.85|543.55|545.73|543.43|14
1734384200000|2024-12-16 21:23:20|545.84|543.54|545.99|543.69|546|543.7|545.84|543.54|8
1734384210000|2024-12-16 21:23:30|546|543.7|545.92|543.62|546.01|543.71|545.92|543.62|4
1734384220000|2024-12-16 21:23:40|545.97|543.67|546.04|543.74|546.04|543.74|545.93|543.63|14
1734384230000|2024-12-16 21:23:50|546.05|543.75|546.02|543.72|546.05|543.75|546.01|543.71|12
1734384240000|2024-12-16 21:24:00|546.03|543.73|546.09|543.79|546.09|543.79|546.03|543.73|6
1734384250000|2024-12-16 21:24:10|546.04|543.74|546.08|543.78|546.08|543.78|546.04|543.74|5
1734384260000|2024-12-16 21:24:20|546.09|543.79|546.09|543.79|546.09|543.79|546.06|543.76|4
1734384270000|2024-12-16 21:24:30|546.06|543.76|546.08|543.78|546.08|543.78|546.06|543.76|3
1734384280000|2024-12-16 21:24:40|546.06|543.76|546.08|543.78|546.08|543.78|546.06|543.76|3
1734384290000|2024-12-16 21:24:50|546.07|543.77|546.07|543.77|546.07|543.77|546.07|543.77|1
1734384300000|2024-12-16 21:25:00|546.08|543.78|546.08|543.78|546.08|543.78|546.08|543.78|1
1734384320000|2024-12-16 21:25:20|546.05|543.75|546.08|543.78|546.08|543.78|545.95|543.65|9
1734384330000|2024-12-16 21:25:30|546.03|543.73|546.04|543.74|546.04|543.74|546.02|543.72|5
1734384340000|2024-12-16 21:25:40|546.06|543.76|546.08|543.78|546.08|543.78|546.04|543.74|8
1734384360000|2024-12-16 21:26:00|546.07|543.77|546.05|543.75|546.07|543.77|546.03|543.73|4
1734384370000|2024-12-16 21:26:10|546.06|543.76|546.08|543.78|546.08|543.78|546.05|543.75|6
1734384390000|2024-12-16 21:26:30|546.12|543.82|546.22|543.92|546.22|543.92|546.12|543.82|3
1734384420000|2024-12-16 21:27:00|546.16|543.86|546.17|543.87|546.17|543.87|546.11|543.81|5
1734384430000|2024-12-16 21:27:10|546.18|543.88|546.13|543.83|546.22|543.92|546.13|543.83|13
1734384440000|2024-12-16 21:27:20|546.12|543.82|546.08|543.78|546.12|543.82|546|543.7|9
1734384450000|2024-12-16 21:27:30|546.1|543.8|546.16|543.86|546.16|543.86|546.09|543.79|5
1734384460000|2024-12-16 21:27:40|546.17|543.87|546.19|543.89|546.21|543.91|546.08|543.78|19
1734384470000|2024-12-16 21:27:50|546.2|543.9|546.22|543.92|546.22|543.92|546.19|543.89|5
1734384480000|2024-12-16 21:28:00|546.19|543.89|546.18|543.88|546.19|543.89|546.18|543.88|2
1734384490000|2024-12-16 21:28:10|546.15|543.85|545.96|543.66|546.15|543.85|545.95|543.65|18
1734384500000|2024-12-16 21:28:20|545.94|543.64|545.9|543.6|545.94|543.64|545.86|543.56|12
1734384510000|2024-12-16 21:28:30|545.91|543.61|545.85|543.55|545.91|543.61|545.85|543.55|15
1734384520000|2024-12-16 21:28:40|545.82|543.52|545.74|543.44|545.82|543.52|545.73|543.43|9
1734384530000|2024-12-16 21:28:50|545.73|543.43|545.74|543.44|545.74|543.44|545.73|543.43|2
1734384540000|2024-12-16 21:29:00|545.73|543.43|545.71|543.41|545.73|543.43|545.71|543.41|5
1734384590000|2024-12-16 21:29:50|545.72|543.42|545.72|543.42|545.72|543.42|545.72|543.42|1
1734384630000|2024-12-16 21:30:30|545.73|543.43|545.92|543.62|545.92|543.62|545.73|543.43|3
1734384640000|2024-12-16 21:30:40|545.94|543.64|546.02|543.72|546.02|543.72|545.94|543.64|3
1734384650000|2024-12-16 21:30:50|546.09|543.79|546.17|543.87|546.17|543.87|546.09|543.79|2
1734384670000|2024-12-16 21:31:10|546.19|543.89|546.27|543.97|546.27|543.97|546.19|543.89|3
1734384680000|2024-12-16 21:31:20|546.31|544.01|546.36|544.06|546.36|544.06|546.31|544.01|2
1734384690000|2024-12-16 21:31:30|546.32|544.02|546.34|544.04|546.34|544.04|546.32|544.02|4
1734384700000|2024-12-16 21:31:40|546.32|544.02|545.97|543.67|546.32|544.02|545.93|543.63|10
1734384710000|2024-12-16 21:31:50|545.96|543.66|545.93|543.63|545.96|543.66|545.93|543.63|4
1734384720000|2024-12-16 21:32:00|545.94|543.64|545.82|543.52|545.96|543.66|545.82|543.52|10
1734384730000|2024-12-16 21:32:10|545.76|543.46|545.71|543.41|545.76|543.46|545.71|543.41|4
1734384780000|2024-12-16 21:33:00|545.72|543.42|545.72|543.42|545.72|543.42|545.72|543.42|1
1734384790000|2024-12-16 21:33:10|545.71|543.41|545.71|543.41|545.72|543.42|545.71|543.41|5
1734384850000|2024-12-16 21:34:10|545.49|543.19|544.97|542.67|545.49|543.19|544.75|542.45|29
1734384860000|2024-12-16 21:34:20|544.98|542.68|544.83|542.53|544.98|542.68|544.81|542.51|17
1734384870000|2024-12-16 21:34:30|544.86|542.56|544.86|542.56|544.86|542.56|544.81|542.51|15
1734384880000|2024-12-16 21:34:40|544.89|542.59|544.86|542.56|544.89|542.59|544.85|542.55|8
1734384890000|2024-12-16 21:34:50|544.85|542.55|544.7|542.4|544.86|542.56|544.69|542.39|17
1734384900000|2024-12-16 21:35:00|544.76|542.46|544.67|542.37|544.76|542.46|544.65|542.35|23
1734384910000|2024-12-16 21:35:10|544.64|542.34|544.65|542.35|544.71|542.41|544.63|542.33|18
1734384920000|2024-12-16 21:35:20|544.66|542.36|544.73|542.43|544.73|542.43|544.66|542.36|15
1734384960000|2024-12-16 21:36:00|544.64|542.34|544.73|542.43|544.73|542.43|544.64|542.34|7
1734385100000|2024-12-16 21:38:20|544.77|542.47|544.77|542.47|544.77|542.47|544.77|542.47|1
1734385110000|2024-12-16 21:38:30|544.83|542.53|544.89|542.59|544.89|542.59|544.83|542.53|2
1734385170000|2024-12-16 21:39:30|544.81|542.51|544.53|542.23|544.81|542.51|544.52|542.22|10
1734385180000|2024-12-16 21:39:40|544.54|542.24|544.54|542.24|544.56|542.26|544.52|542.22|10
1734385190000|2024-12-16 21:39:50|544.53|542.23|544.6|542.3|544.6|542.3|544.5|542.2|12
1734385200000|2024-12-16 21:40:00|544.62|542.32|544.62|542.32|544.62|542.32|544.62|542.32|1
1734385210000|2024-12-16 21:40:10|544.55|542.25|544.62|542.32|544.62|542.32|544.55|542.25|6
1734385270000|2024-12-16 21:41:10|544.59|542.29|544.6|542.3|544.61|542.31|544.59|542.29|3
1734385280000|2024-12-16 21:41:20|544.54|542.24|544.55|542.25|544.55|542.25|544.5|542.2|10
1734385290000|2024-12-16 21:41:30|544.54|542.24|544.62|542.32|544.62|542.32|544.54|542.24|11
1734385300000|2024-12-16 21:41:40|544.56|542.26|544.6|542.3|544.61|542.31|544.56|542.26|8
1734385310000|2024-12-16 21:41:50|544.61|542.31|544.48|542.18|544.61|542.31|544.44|542.14|10
1734385320000|2024-12-16 21:42:00|544.49|542.19|544.54|542.24|544.54|542.24|544.49|542.19|9
1734385450000|2024-12-16 21:44:10|544.58|542.28|544.62|542.32|544.62|542.32|544.58|542.28|2
1734385520000|2024-12-16 21:45:20|544.81|542.51|544.81|542.51|544.81|542.51|544.81|542.51|1
1734385620000|2024-12-16 21:47:00|544.85|542.55|545.04|542.74|545.04|542.74|544.85|542.55|2
1734385640000|2024-12-16 21:47:20|545.14|542.84|545.27|542.97|545.27|542.97|545.14|542.84|2
1734385650000|2024-12-16 21:47:30|545.3|543|545.34|543.04|545.34|543.04|545.3|543|2
1734385680000|2024-12-16 21:48:00|545.52|543.22|545.66|543.36|545.7|543.4|545.52|543.22|6
1734385690000|2024-12-16 21:48:10|545.67|543.37|545.7|543.4|545.7|543.4|545.66|543.36|8
1734385700000|2024-12-16 21:48:20|545.67|543.37|545.56|543.26|545.69|543.39|545.54|543.24|10
1734385710000|2024-12-16 21:48:30|545.54|543.24|545.44|543.14|545.54|543.24|545.43|543.13|6
1734385720000|2024-12-16 21:48:40|545.45|543.15|545.39|543.09|545.45|543.15|545.39|543.09|7
1734385730000|2024-12-16 21:48:50|545.35|543.05|545.54|543.24|545.54|543.24|545.31|543.01|11
1734385740000|2024-12-16 21:49:00|545.55|543.25|545.6|543.3|545.6|543.3|545.55|543.25|5
1734385750000|2024-12-16 21:49:10|545.58|543.28|545.58|543.28|545.58|543.28|545.58|543.28|1
1734385760000|2024-12-16 21:49:20|545.55|543.25|545.6|543.3|545.6|543.3|545.47|543.17|15
1734385770000|2024-12-16 21:49:30|545.58|543.28|545.59|543.29|545.59|543.29|545.55|543.25|9
1734385780000|2024-12-16 21:49:40|545.6|543.3|545.6|543.3|545.6|543.3|545.6|543.3|1
1734385790000|2024-12-16 21:49:50|545.59|543.29|545.6|543.3|545.6|543.3|545.59|543.29|6
1734385800000|2024-12-16 21:50:00|545.66|543.36|545.7|543.4|545.7|543.4|545.66|543.36|2
1734385810000|2024-12-16 21:50:10|545.68|543.38|545.64|543.34|545.68|543.38|545.54|543.24|10
1734385820000|2024-12-16 21:50:20|545.65|543.35|545.63|543.33|545.65|543.35|545.55|543.25|20
1734385830000|2024-12-16 21:50:30|545.64|543.34|545.65|543.35|545.68|543.38|545.64|543.34|5
1734385840000|2024-12-16 21:50:40|545.64|543.34|545.36|543.06|545.64|543.34|545.36|543.06|11
1734385850000|2024-12-16 21:50:50|545.34|543.04|545.3|543|545.35|543.05|545.26|542.96|12
1734385860000|2024-12-16 21:51:00|545.32|543.02|545.33|543.03|545.36|543.06|545.27|542.97|20
1734385870000|2024-12-16 21:51:10|545.34|543.04|545.19|542.89|545.34|543.04|545.18|542.88|12
1734385880000|2024-12-16 21:51:20|545.24|542.94|545.31|543.01|545.34|543.04|545.2|542.9|17
1734385890000|2024-12-16 21:51:30|545.3|543|545.28|542.98|545.3|543|545.23|542.93|15
1734385900000|2024-12-16 21:51:40|545.3|543|545.29|542.99|545.3|543|545.29|542.99|4
1734385910000|2024-12-16 21:51:50|545.28|542.98|545.29|542.99|545.3|543|545.26|542.96|9
1734385920000|2024-12-16 21:52:00|545.3|543|545.34|543.04|545.34|543.04|545.29|542.99|12
1734385930000|2024-12-16 21:52:10|545.38|543.08|545.38|543.08|545.4|543.1|545.38|543.08|4
1734385940000|2024-12-16 21:52:20|545.39|543.09|545.4|543.1|545.4|543.1|545.39|543.09|2
1734385970000|2024-12-16 21:52:50|545.41|543.11|545.41|543.11|545.41|543.11|545.41|543.11|1
1734385990000|2024-12-16 21:53:10|545.55|543.25|545.64|543.34|545.64|543.34|545.55|543.25|5
1734386000000|2024-12-16 21:53:20|545.63|543.33|545.59|543.29|545.63|543.33|545.59|543.29|7
1734386010000|2024-12-16 21:53:30|545.58|543.28|545.58|543.28|545.58|543.28|545.58|543.28|1
1734386020000|2024-12-16 21:53:40|545.52|543.22|545.49|543.19|545.53|543.23|545.49|543.19|7
1734386030000|2024-12-16 21:53:50|545.5|543.2|545.5|543.2|545.51|543.21|545.5|543.2|3
1734386040000|2024-12-16 21:54:00|545.51|543.21|545.69|543.39|545.69|543.39|545.51|543.21|4
1734386050000|2024-12-16 21:54:10|545.67|543.37|545.67|543.37|545.67|543.37|545.66|543.36|5
1734386060000|2024-12-16 21:54:20|545.68|543.38|545.68|543.38|545.68|543.38|545.68|543.38|1
1734386070000|2024-12-16 21:54:30|545.67|543.37|545.66|543.36|545.69|543.39|545.66|543.36|11
1734386080000|2024-12-16 21:54:40|545.65|543.35|545.66|543.36|545.66|543.36|545.65|543.35|2
1734386110000|2024-12-16 21:55:10|545.67|543.37|545.67|543.37|545.67|543.37|545.67|543.37|1
1734386140000|2024-12-16 21:55:40|545.68|543.38|545.68|543.38|545.68|543.38|545.68|543.38|1
1734386190000|2024-12-16 21:56:30|545.99|543.69|546.03|543.73|546.11|543.81|545.99|543.69|11
1734386200000|2024-12-16 21:56:40|545.99|543.69|546.13|543.83|546.13|543.83|545.99|543.69|17
1734386210000|2024-12-16 21:56:50|546.12|543.82|546.13|543.83|546.13|543.83|546.12|543.82|2
1734386220000|2024-12-16 21:57:00|546.08|543.78|546.07|543.77|546.08|543.78|546.07|543.77|2
1734386230000|2024-12-16 21:57:10|546.08|543.78|546.13|543.83|546.13|543.83|546.08|543.78|5
1734386240000|2024-12-16 21:57:20|546.09|543.79|546.13|543.83|546.13|543.83|546.09|543.79|4
1734386250000|2024-12-16 21:57:30|546.09|543.79|546.05|543.75|546.1|543.8|546.05|543.75|5
1734386260000|2024-12-16 21:57:40|546.06|543.76|546.12|543.82|546.12|543.82|546.06|543.76|8
1734386270000|2024-12-16 21:57:50|546.11|543.81|546.11|543.81|546.11|543.81|546.09|543.79|4
1734386280000|2024-12-16 21:58:00|546.12|543.82|546.11|543.81|546.13|543.83|546.09|543.79|4
1734386290000|2024-12-16 21:58:10|546.1|543.8|546.09|543.79|546.1|543.8|546.06|543.76|5
1734386300000|2024-12-16 21:58:20|546.1|543.8|546.11|543.81|546.12|543.82|546.09|543.79|6
1734386310000|2024-12-16 21:58:30|546.12|543.82|546.13|543.83|546.13|543.83|546.08|543.78|5
1734386320000|2024-12-16 21:58:40|546.08|543.78|546.05|543.75|546.1|543.8|546.05|543.75|5
1734386330000|2024-12-16 21:58:50|546.07|543.77|546.1|543.8|546.13|543.83|546.03|543.73|14
1734386340000|2024-12-16 21:59:00|546.11|543.81|546.13|543.83|546.13|543.83|546.11|543.81|3
1734386350000|2024-12-16 21:59:10|546.15|543.85|546.15|543.85|546.15|543.85|546.15|543.85|1
1734386360000|2024-12-16 21:59:20|546.16|543.86|546.17|543.87|546.17|543.87|546.16|543.86|2
1734386470000|2024-12-16 22:01:10|546.16|543.86|546.03|543.73|546.16|543.86|546.02|543.72|5
1734386480000|2024-12-16 22:01:20|546.05|543.75|546|543.7|546.06|543.76|546|543.7|10
1734386490000|2024-12-16 22:01:30|546.05|543.75|546.08|543.78|546.08|543.78|546|543.7|7
1734386500000|2024-12-16 22:01:40|546.09|543.79|546.08|543.78|546.1|543.8|546.07|543.77|5
1734386510000|2024-12-16 22:01:50|546.09|543.79|546.17|543.87|546.17|543.87|546.06|543.76|9
1734386560000|2024-12-16 22:02:40|546.23|543.93|546.23|543.93|546.23|543.93|546.23|543.93|1
1734386580000|2024-12-16 22:03:00|546.25|543.95|546.27|543.97|546.27|543.97|546.25|543.95|2
1734386660000|2024-12-16 22:04:20|546.26|543.96|546.27|543.97|546.27|543.97|546.26|543.96|2
1734386670000|2024-12-16 22:04:30|546.36|544.06|546.4|544.1|546.42|544.12|546.33|544.03|13
1734386680000|2024-12-16 22:04:40|546.37|544.07|546.37|544.07|546.37|544.07|546.34|544.04|5
1734386690000|2024-12-16 22:04:50|546.4|544.1|546.37|544.07|546.4|544.1|546.37|544.07|2
1734386700000|2024-12-16 22:05:00|546.36|544.06|546.18|543.88|546.36|544.06|546.15|543.85|14
1734386710000|2024-12-16 22:05:10|546.17|543.87|545.83|543.53|546.17|543.87|545.83|543.53|14
1734386720000|2024-12-16 22:05:20|545.82|543.52|546.04|543.74|546.04|543.74|545.8|543.5|17
1734386730000|2024-12-16 22:05:30|546.07|543.77|546.01|543.71|546.07|543.77|546.01|543.71|5
1734386740000|2024-12-16 22:05:40|546.02|543.72|546.02|543.72|546.05|543.75|546.02|543.72|9
1734386750000|2024-12-16 22:05:50|545.99|543.69|545.99|543.69|545.99|543.69|545.99|543.69|1
1734386760000|2024-12-16 22:06:00|545.98|543.68|545.8|543.5|545.98|543.68|545.76|543.46|11
1734386770000|2024-12-16 22:06:10|545.79|543.49|545.64|543.34|545.79|543.49|545.59|543.29|11
1734386780000|2024-12-16 22:06:20|545.63|543.33|545.72|543.42|545.76|543.46|545.63|543.33|7
1734386790000|2024-12-16 22:06:30|545.71|543.41|545.58|543.28|545.75|543.45|545.58|543.28|13
1734386800000|2024-12-16 22:06:40|545.57|543.27|545.55|543.25|545.6|543.3|545.54|543.24|10
1734386810000|2024-12-16 22:06:50|545.52|543.22|545.5|543.2|545.56|543.26|545.5|543.2|12
1734386820000|2024-12-16 22:07:00|545.51|543.21|545.51|543.21|545.51|543.21|545.51|543.21|1
1734386830000|2024-12-16 22:07:10|545.5|543.2|545.51|543.21|545.51|543.21|545.5|543.2|4
1734386840000|2024-12-16 22:07:20|545.46|543.16|545.49|543.19|545.52|543.22|545.46|543.16|5
1734386850000|2024-12-16 22:07:30|545.48|543.18|545.52|543.22|545.52|543.22|545.48|543.18|7
1734386890000|2024-12-16 22:08:10|545.65|543.35|545.65|543.35|545.65|543.35|545.65|543.35|1
1734386920000|2024-12-16 22:08:40|545.58|543.28|545.54|543.24|545.58|543.28|545.54|543.24|2
1734386930000|2024-12-16 22:08:50|545.57|543.27|545.55|543.25|545.57|543.27|545.53|543.23|7
1734386940000|2024-12-16 22:09:00|545.56|543.26|545.56|543.26|545.57|543.27|545.55|543.25|9
1734386950000|2024-12-16 22:09:10|545.55|543.25|545.59|543.29|545.59|543.29|545.55|543.25|18
1734386960000|2024-12-16 22:09:20|545.6|543.3|545.65|543.35|545.65|543.35|545.6|543.3|13
1734386980000|2024-12-16 22:09:40|545.62|543.32|545.63|543.33|545.65|543.35|545.62|543.32|6
1734386990000|2024-12-16 22:09:50|545.64|543.34|545.65|543.35|545.65|543.35|545.63|543.33|4
1734387000000|2024-12-16 22:10:00|545.83|543.53|545.83|543.53|545.83|543.53|545.83|543.53|1
1734387010000|2024-12-16 22:10:10|546.02|543.72|546|543.7|546.02|543.72|545.97|543.67|3
1734387020000|2024-12-16 22:10:20|546.01|543.71|545.95|543.65|546.02|543.72|545.89|543.59|14
1734387030000|2024-12-16 22:10:30|545.94|543.64|545.93|543.63|545.95|543.65|545.93|543.63|4
1734387040000|2024-12-16 22:10:40|545.97|543.67|546.01|543.71|546.01|543.71|545.97|543.67|6
1734387050000|2024-12-16 22:10:50|546|543.7|546.01|543.71|546.01|543.71|546|543.7|6
1734387060000|2024-12-16 22:11:00|546.02|543.72|546.02|543.72|546.02|543.72|546.02|543.72|1
1734387070000|2024-12-16 22:11:10|546|543.7|546.01|543.71|546.01|543.71|546|543.7|4
1734387080000|2024-12-16 22:11:20|546|543.7|546.02|543.72|546.02|543.72|546|543.7|3
1734387130000|2024-12-16 22:12:10|546.01|543.71|545.98|543.68|546.01|543.71|545.98|543.68|2
1734387140000|2024-12-16 22:12:20|545.97|543.67|545.99|543.69|545.99|543.69|545.97|543.67|5
1734387150000|2024-12-16 22:12:30|545.98|543.68|545.99|543.69|545.99|543.69|545.98|543.68|2
1734387160000|2024-12-16 22:12:40|546|543.7|546.01|543.71|546.02|543.72|545.99|543.69|7
1734387170000|2024-12-16 22:12:50|546|543.7|546.01|543.71|546.01|543.71|546|543.7|8
1734387180000|2024-12-16 22:13:00|546.02|543.72|546.02|543.72|546.02|543.72|546.02|543.72|1
1734387190000|2024-12-16 22:13:10|546|543.7|545.98|543.68|546|543.7|545.97|543.67|3
1734387200000|2024-12-16 22:13:20|545.97|543.67|545.96|543.66|545.98|543.68|545.96|543.66|4
1734387210000|2024-12-16 22:13:30|545.97|543.67|546.02|543.72|546.02|543.72|545.96|543.66|5
1734387220000|2024-12-16 22:13:40|545.98|543.68|546.02|543.72|546.02|543.72|545.97|543.67|9
1734387240000|2024-12-16 22:14:00|546.06|543.76|546.45|544.15|546.45|544.15|546.06|543.76|4
1734387250000|2024-12-16 22:14:10|546.4|544.1|546.42|544.12|546.42|544.12|546.4|544.1|3
1734387260000|2024-12-16 22:14:20|546.43|544.13|546.42|544.12|546.45|544.15|546.41|544.11|7
1734387270000|2024-12-16 22:14:30|546.43|544.13|546.42|544.12|546.44|544.14|546.41|544.11|10
1734387280000|2024-12-16 22:14:40|546.36|544.06|546.37|544.07|546.37|544.07|546.34|544.04|5
1734387290000|2024-12-16 22:14:50|546.38|544.08|546.37|544.07|546.38|544.08|546.36|544.06|3
1734387300000|2024-12-16 22:15:00|546.36|544.06|546.09|543.79|546.36|544.06|546.09|543.79|9
1734387310000|2024-12-16 22:15:10|546.06|543.76|545.76|543.46|546.06|543.76|545.76|543.46|15
1734387320000|2024-12-16 22:15:20|545.77|543.47|545.58|543.28|545.77|543.47|545.57|543.27|11
1734387330000|2024-12-16 22:15:30|545.57|543.27|545.58|543.28|545.58|543.28|545.54|543.24|13
1734387340000|2024-12-16 22:15:40|545.62|543.32|545.62|543.32|545.62|543.32|545.6|543.3|5
1734387370000|2024-12-16 22:16:10|545.61|543.31|545.36|543.06|545.61|543.31|545.36|543.06|11
1734387380000|2024-12-16 22:16:20|545.41|543.11|545.57|543.27|545.57|543.27|545.41|543.11|18
1734387390000|2024-12-16 22:16:30|545.56|543.26|545.57|543.27|545.57|543.27|545.55|543.25|4
1734387400000|2024-12-16 22:16:40|545.54|543.24|545.55|543.25|545.56|543.26|545.54|543.24|8
1734387410000|2024-12-16 22:16:50|545.56|543.26|545.57|543.27|545.57|543.27|545.55|543.25|4
1734387420000|2024-12-16 22:17:00|545.55|543.25|545.36|543.06|545.56|543.26|545.34|543.04|8
1734387430000|2024-12-16 22:17:10|545.37|543.07|545.36|543.06|545.39|543.09|545.36|543.06|3
1734387440000|2024-12-16 22:17:20|545.37|543.07|545|542.7|545.37|543.07|544.95|542.65|15
1734387450000|2024-12-16 22:17:30|544.99|542.69|544.96|542.66|545.01|542.71|544.95|542.65|9
1734387460000|2024-12-16 22:17:40|544.95|542.65|544.85|542.55|544.96|542.66|544.84|542.54|19
1734387470000|2024-12-16 22:17:50|544.86|542.56|544.72|542.42|544.86|542.56|544.72|542.42|13
1734387480000|2024-12-16 22:18:00|544.71|542.41|544.65|542.35|544.71|542.41|544.6|542.3|23
1734387490000|2024-12-16 22:18:10|544.66|542.36|544.64|542.34|544.7|542.4|544.64|542.34|12
1734387500000|2024-12-16 22:18:20|544.65|542.35|544.65|542.35|544.66|542.36|544.63|542.33|7
1734387510000|2024-12-16 22:18:30|544.55|542.25|544.53|542.23|544.56|542.26|544.34|542.04|15
1734387520000|2024-12-16 22:18:40|544.52|542.22|544.56|542.26|544.62|542.32|544.52|542.22|18
1734387530000|2024-12-16 22:18:50|544.57|542.27|544.61|542.31|544.61|542.31|544.55|542.25|13
1734387540000|2024-12-16 22:19:00|544.58|542.28|544.68|542.38|544.68|542.38|544.51|542.21|15
1734387550000|2024-12-16 22:19:10|544.69|542.39|544.68|542.38|544.7|542.4|544.67|542.37|9
1734387560000|2024-12-16 22:19:20|544.67|542.37|544.68|542.38|544.68|542.38|544.67|542.37|2
1734387570000|2024-12-16 22:19:30|544.67|542.37|544.7|542.4|544.7|542.4|544.67|542.37|7
1734387590000|2024-12-16 22:19:50|544.67|542.37|544.69|542.39|544.69|542.39|544.65|542.35|8
1734387600000|2024-12-16 22:20:00|544.7|542.4|544.68|542.38|544.7|542.4|544.67|542.37|3
1734387610000|2024-12-16 22:20:10|544.66|542.36|544.54|542.24|544.66|542.36|544.47|542.17|11
1734387620000|2024-12-16 22:20:20|544.55|542.25|544.56|542.26|544.58|542.28|544.49|542.19|17
1734387630000|2024-12-16 22:20:30|544.55|542.25|544.68|542.38|544.68|542.38|544.54|542.24|13
1734387650000|2024-12-16 22:20:50|544.69|542.39|544.69|542.39|544.69|542.39|544.69|542.39|1
1734387660000|2024-12-16 22:21:00|544.64|542.34|544.67|542.37|544.68|542.38|544.64|542.34|6
1734387670000|2024-12-16 22:21:10|544.69|542.39|544.7|542.4|544.7|542.4|544.69|542.39|2
1734387730000|2024-12-16 22:22:10|544.71|542.41|544.86|542.56|544.86|542.56|544.71|542.41|5
1734387840000|2024-12-16 22:24:00|544.84|542.54|544.84|542.54|544.84|542.54|544.84|542.54|1
1734387850000|2024-12-16 22:24:10|544.72|542.42|544.78|542.48|544.78|542.48|544.71|542.41|13
1734387860000|2024-12-16 22:24:20|544.77|542.47|544.78|542.48|544.8|542.5|544.77|542.47|7
1734387870000|2024-12-16 22:24:30|544.79|542.49|544.86|542.56|544.86|542.56|544.79|542.49|8
1734387910000|2024-12-16 22:25:10|544.82|542.52|544.81|542.51|544.82|542.52|544.79|542.49|4
1734387930000|2024-12-16 22:25:30|544.79|542.49|544.79|542.49|544.8|542.5|544.79|542.49|3
1734387940000|2024-12-16 22:25:40|544.76|542.46|544.53|542.23|544.76|542.46|544.53|542.23|8
1734387950000|2024-12-16 22:25:50|544.55|542.25|544.54|542.24|544.55|542.25|544.54|542.24|2
1734387960000|2024-12-16 22:26:00|544.55|542.25|544.55|542.25|544.55|542.25|544.55|542.25|1
1734387970000|2024-12-16 22:26:10|544.56|542.26|544.5|542.2|544.56|542.26|544.5|542.2|3
1734387980000|2024-12-16 22:26:20|544.4|542.1|544.34|542.04|544.42|542.12|544.33|542.03|14
1734387990000|2024-12-16 22:26:30|544.33|542.03|544.37|542.07|544.37|542.07|544.33|542.03|9
1734388020000|2024-12-16 22:27:00|544.45|542.15|544.53|542.23|544.53|542.23|544.45|542.15|5
1734388040000|2024-12-16 22:27:20|544.68|542.38|544.84|542.54|544.84|542.54|544.68|542.38|8
1734388100000|2024-12-16 22:28:20|544.85|542.55|544.85|542.55|544.85|542.55|544.85|542.55|1
1734388140000|2024-12-16 22:29:00|544.86|542.56|544.98|542.68|544.98|542.68|544.86|542.56|7
1734388150000|2024-12-16 22:29:10|545|542.7|545.03|542.73|545.03|542.73|545|542.7|2
1734388190000|2024-12-16 22:29:50|545.1|542.8|545.17|542.87|545.17|542.87|545.1|542.8|4
1734388220000|2024-12-16 22:30:20|545.39|543.09|545.46|543.16|545.46|543.16|545.36|543.06|8
1734388230000|2024-12-16 22:30:30|545.47|543.17|545.47|543.17|545.47|543.17|545.47|543.17|1
1734388250000|2024-12-16 22:30:50|545.49|543.19|545.51|543.21|545.51|543.21|545.49|543.19|3
1734388340000|2024-12-16 22:32:20|545.43|543.13|545.44|543.14|545.44|543.14|545.43|543.13|2
1734388360000|2024-12-16 22:32:40|545.39|543.09|545.36|543.06|545.4|543.1|545.36|543.06|6
1734388370000|2024-12-16 22:32:50|545.35|543.05|544.98|542.68|545.35|543.05|544.96|542.66|16
1734388380000|2024-12-16 22:33:00|544.97|542.67|545.12|542.82|545.13|542.83|544.97|542.67|14
1734388390000|2024-12-16 22:33:10|545.13|542.83|545.19|542.89|545.19|542.89|545.13|542.83|8
1734388400000|2024-12-16 22:33:20|545.35|543.05|545.51|543.21|545.51|543.21|545.35|543.05|7
1734388430000|2024-12-16 22:33:50|545.54|543.24|545.63|543.33|545.63|543.33|545.54|543.24|8
1734388440000|2024-12-16 22:34:00|545.64|543.34|545.72|543.42|545.72|543.42|545.64|543.34|5
1734388490000|2024-12-16 22:34:50|545.53|543.23|545.53|543.23|545.53|543.23|545.53|543.23|1
1734388500000|2024-12-16 22:35:00|545.5|543.2|545.45|543.15|545.5|543.2|545.43|543.13|7
1734388510000|2024-12-16 22:35:10|545.46|543.16|545.23|542.93|545.46|543.16|545.23|542.93|19
1734388520000|2024-12-16 22:35:20|545.22|542.92|545.22|542.92|545.22|542.92|545.21|542.91|3
1734388530000|2024-12-16 22:35:30|545.21|542.91|545.2|542.9|545.21|542.91|545.2|542.9|2
1734388540000|2024-12-16 22:35:40|545.15|542.85|544.93|542.63|545.15|542.85|544.93|542.63|16
1734388550000|2024-12-16 22:35:50|544.96|542.66|544.98|542.68|545.08|542.78|544.93|542.63|18
1734388560000|2024-12-16 22:36:00|544.97|542.67|544.91|542.61|545.04|542.74|544.91|542.61|22
1734388570000|2024-12-16 22:36:10|544.86|542.56|544.85|542.55|544.86|542.56|544.84|542.54|7
1734388580000|2024-12-16 22:36:20|544.86|542.56|544.88|542.58|544.91|542.61|544.82|542.52|15
1734388590000|2024-12-16 22:36:30|544.87|542.57|544.8|542.5|544.87|542.57|544.75|542.45|15
1734388600000|2024-12-16 22:36:40|544.81|542.51|544.74|542.44|544.82|542.52|544.72|542.42|15
1734388610000|2024-12-16 22:36:50|544.73|542.43|544.7|542.4|544.73|542.43|544.68|542.38|3
1734388620000|2024-12-16 22:37:00|544.71|542.41|544.74|542.44|544.74|542.44|544.71|542.41|4
1734388630000|2024-12-16 22:37:10|544.75|542.45|544.71|542.41|544.75|542.45|544.71|542.41|2
1734388640000|2024-12-16 22:37:20|544.72|542.42|544.73|542.43|544.73|542.43|544.72|542.42|2
1734388650000|2024-12-16 22:37:30|544.71|542.41|544.66|542.36|544.74|542.44|544.66|542.36|15
1734388660000|2024-12-16 22:37:40|544.7|542.4|544.7|542.4|544.7|542.4|544.7|542.4|1
1734388690000|2024-12-16 22:38:10|544.69|542.39|544.66|542.36|544.7|542.4|544.66|542.36|8
1734388700000|2024-12-16 22:38:20|544.65|542.35|544.63|542.33|544.65|542.35|544.63|542.33|3
1734388740000|2024-12-16 22:39:00|544.6|542.3|544.57|542.27|544.6|542.3|544.55|542.25|5
1734388750000|2024-12-16 22:39:10|544.58|542.28|545.13|542.83|545.13|542.83|544.58|542.28|17
1734388760000|2024-12-16 22:39:20|545.14|542.84|545.17|542.87|545.19|542.89|545.14|542.84|6
1734388770000|2024-12-16 22:39:30|545.18|542.88|545.17|542.87|545.18|542.88|545.16|542.86|3
1734388790000|2024-12-16 22:39:50|545.2|542.9|545.23|542.93|545.23|542.93|545.2|542.9|4
1734388800000|2024-12-16 22:40:00|545.25|542.95|545.25|542.95|545.25|542.95|545.21|542.91|5
1734388870000|2024-12-16 22:41:10|545.24|542.94|545.19|542.89|545.24|542.94|545.19|542.89|3
1734388880000|2024-12-16 22:41:20|545.09|542.79|545.12|542.82|545.12|542.82|545.07|542.77|6
1734388890000|2024-12-16 22:41:30|545.14|542.84|545.22|542.92|545.22|542.92|545.14|542.84|7
1734388900000|2024-12-16 22:41:40|545.23|542.93|545.23|542.93|545.23|542.93|545.21|542.91|4
1734388910000|2024-12-16 22:41:50|545.24|542.94|545.16|542.86|545.24|542.94|545.16|542.86|8
1734388920000|2024-12-16 22:42:00|545.18|542.88|545.18|542.88|545.18|542.88|545.18|542.88|1
1734388930000|2024-12-16 22:42:10|545.17|542.87|545.16|542.86|545.17|542.87|545.16|542.86|2
1734388940000|2024-12-16 22:42:20|545.14|542.84|544.96|542.66|545.14|542.84|544.96|542.66|7
1734388960000|2024-12-16 22:42:40|544.95|542.65|544.91|542.61|544.95|542.65|544.91|542.61|5
1734388970000|2024-12-16 22:42:50|544.9|542.6|544.91|542.61|544.96|542.66|544.89|542.59|13
1734388980000|2024-12-16 22:43:00|544.9|542.6|544.84|542.54|544.91|542.61|544.8|542.5|11
1734388990000|2024-12-16 22:43:10|544.82|542.52|544.79|542.49|544.85|542.55|544.78|542.48|9
1734389000000|2024-12-16 22:43:20|544.84|542.54|545.09|542.79|545.09|542.79|544.81|542.51|20
1734389010000|2024-12-16 22:43:30|545.1|542.8|545.13|542.83|545.13|542.83|545.07|542.77|11
1734389020000|2024-12-16 22:43:40|545.12|542.82|545.15|542.85|545.15|542.85|545.11|542.81|6
1734389030000|2024-12-16 22:43:50|545.16|542.86|545.22|542.92|545.22|542.92|545.16|542.86|7
1734389040000|2024-12-16 22:44:00|545.2|542.9|545.22|542.92|545.22|542.92|545.2|542.9|2
1734389060000|2024-12-16 22:44:20|545.21|542.91|545.22|542.92|545.22|542.92|545.21|542.91|2
1734389070000|2024-12-16 22:44:30|545.23|542.93|545.23|542.93|545.23|542.93|545.23|542.93|1
1734389100000|2024-12-16 22:45:00|545.24|542.94|545.24|542.94|545.24|542.94|545.24|542.94|1
1734389110000|2024-12-16 22:45:10|545.22|542.92|545.22|542.92|545.22|542.92|545.22|542.92|1
1734389120000|2024-12-16 22:45:20|545.23|542.93|545.25|542.95|545.25|542.95|545.23|542.93|3
1734389210000|2024-12-16 22:46:50|545.24|542.94|545.11|542.81|545.24|542.94|545.11|542.81|6
1734389220000|2024-12-16 22:47:00|545.1|542.8|545.08|542.78|545.1|542.8|545.07|542.77|8
1734389230000|2024-12-16 22:47:10|545.07|542.77|545.02|542.72|545.09|542.79|544.99|542.69|10
1734389240000|2024-12-16 22:47:20|545.03|542.73|545.02|542.72|545.04|542.74|545.02|542.72|4
1734389250000|2024-12-16 22:47:30|545.01|542.71|545.02|542.72|545.04|542.74|545.01|542.71|6
1734389260000|2024-12-16 22:47:40|545.03|542.73|545|542.7|545.05|542.75|544.93|542.63|15
1734389270000|2024-12-16 22:47:50|544.97|542.67|544.97|542.67|545.03|542.73|544.97|542.67|12
1734389280000|2024-12-16 22:48:00|544.96|542.66|544.96|542.66|544.96|542.66|544.95|542.65|5
1734389290000|2024-12-16 22:48:10|544.95|542.65|544.94|542.64|544.95|542.65|544.94|542.64|6
1734389300000|2024-12-16 22:48:20|544.95|542.65|544.95|542.65|544.95|542.65|544.95|542.65|1
1734389330000|2024-12-16 22:48:50|544.91|542.61|544.75|542.45|544.91|542.61|544.74|542.44|7
1734389340000|2024-12-16 22:49:00|544.74|542.44|544.68|542.38|544.8|542.5|544.68|542.38|9
1734389350000|2024-12-16 22:49:10|544.7|542.4|544.67|542.37|544.72|542.42|544.67|542.37|9
1734389360000|2024-12-16 22:49:20|544.75|542.45|544.7|542.4|544.75|542.45|544.66|542.36|14
1734389370000|2024-12-16 22:49:30|544.69|542.39|544.66|542.36|544.69|542.39|544.66|542.36|10
1734389380000|2024-12-16 22:49:40|544.65|542.35|544.66|542.36|544.67|542.37|544.65|542.35|3
1734389390000|2024-12-16 22:49:50|544.67|542.37|544.65|542.35|544.67|542.37|544.64|542.34|7
1734389400000|2024-12-16 22:50:00|544.64|542.34|544.67|542.37|544.67|542.37|544.64|542.34|4
1734389420000|2024-12-16 22:50:20|544.66|542.36|544.63|542.33|544.66|542.36|544.63|542.33|6
1734389430000|2024-12-16 22:50:30|544.67|542.37|544.69|542.39|544.71|542.41|544.6|542.3|12
1734389440000|2024-12-16 22:50:40|544.67|542.37|544.65|542.35|544.7|542.4|544.64|542.34|11
1734389450000|2024-12-16 22:50:50|544.62|542.32|544.62|542.32|544.66|542.36|544.62|542.32|11
1734389460000|2024-12-16 22:51:00|544.63|542.33|544.62|542.32|544.63|542.33|544.59|542.29|5
1734389470000|2024-12-16 22:51:10|544.61|542.31|544.59|542.29|544.62|542.32|544.59|542.29|10
1734389480000|2024-12-16 22:51:20|544.62|542.32|544.6|542.3|544.62|542.32|544.58|542.28|10
1734389490000|2024-12-16 22:51:30|544.59|542.29|544.59|542.29|544.62|542.32|544.59|542.29|5
1734389500000|2024-12-16 22:51:40|544.58|542.28|544.37|542.07|544.58|542.28|544.34|542.04|13
1734389510000|2024-12-16 22:51:50|544.36|542.06|544.33|542.03|544.38|542.08|544.32|542.02|10
1734389520000|2024-12-16 22:52:00|544.31|542.01|544.26|541.96|544.32|542.02|544.26|541.96|9
1734389530000|2024-12-16 22:52:10|544.27|541.97|544.26|541.96|544.27|541.97|544.26|541.96|2
1734389540000|2024-12-16 22:52:20|544.27|541.97|544.23|541.93|544.27|541.97|544.22|541.92|6
1734389550000|2024-12-16 22:52:30|544.22|541.92|544.09|541.79|544.22|541.92|544.09|541.79|7
1734389560000|2024-12-16 22:52:40|544.08|541.78|544.11|541.81|544.11|541.81|544.08|541.78|3
1734389570000|2024-12-16 22:52:50|544.1|541.8|544.06|541.76|544.1|541.8|544.06|541.76|5
1734389580000|2024-12-16 22:53:00|544.08|541.78|544.05|541.75|544.08|541.78|544.04|541.74|4
1734389590000|2024-12-16 22:53:10|544.07|541.77|544.07|541.77|544.09|541.79|544.07|541.77|4
1734389600000|2024-12-16 22:53:20|543.97|541.67|543.96|541.66|543.97|541.67|543.94|541.64|7
1734389610000|2024-12-16 22:53:30|543.97|541.67|543.99|541.69|544|541.7|543.97|541.67|3
1734389620000|2024-12-16 22:53:40|543.98|541.68|544|541.7|544.02|541.72|543.98|541.68|4
1734389630000|2024-12-16 22:53:50|544.02|541.72|544.03|541.73|544.03|541.73|544.02|541.72|2
1734389640000|2024-12-16 22:54:00|544.02|541.72|544|541.7|544.02|541.72|544|541.7|3
1734389650000|2024-12-16 22:54:10|543.94|541.64|543.94|541.64|543.95|541.65|543.93|541.63|5
1734389660000|2024-12-16 22:54:20|543.92|541.62|543.68|541.38|543.92|541.62|543.68|541.38|16
1734389670000|2024-12-16 22:54:30|543.67|541.37|543.42|541.12|543.67|541.37|543.42|541.12|19
1734389680000|2024-12-16 22:54:40|543.41|541.11|543.36|541.06|543.41|541.11|543.36|541.06|5
1734389690000|2024-12-16 22:54:50|543.06|540.76|542.88|540.58|543.06|540.76|542.88|540.58|9
1734389700000|2024-12-16 22:55:00|542.9|540.6|542.89|540.59|542.9|540.6|542.88|540.58|5
1734389710000|2024-12-16 22:55:10|542.9|540.6|542.8|540.5|542.9|540.6|542.78|540.48|12
1734389720000|2024-12-16 22:55:20|542.78|540.48|542.48|540.18|542.78|540.48|542.48|540.18|20
1734389730000|2024-12-16 22:55:30|542.47|540.17|542.32|540.02|542.47|540.17|542.32|540.02|13
1734389740000|2024-12-16 22:55:40|542.33|540.03|542.35|540.05|542.35|540.05|542.33|540.03|3
1734389750000|2024-12-16 22:55:50|542.36|540.06|542.34|540.04|542.37|540.07|542.33|540.03|7
1734389760000|2024-12-16 22:56:00|542.35|540.05|542.35|540.05|542.35|540.05|542.35|540.05|1
1734389770000|2024-12-16 22:56:10|542.36|540.06|542.31|540.01|542.36|540.06|542.27|539.97|10
1734389780000|2024-12-16 22:56:20|542.28|539.98|542.32|540.02|542.32|540.02|542.26|539.96|8
1734389790000|2024-12-16 22:56:30|542.33|540.03|542.35|540.05|542.35|540.05|542.33|540.03|3
1734389800000|2024-12-16 22:56:40|542.36|540.06|542.42|540.12|542.42|540.12|542.36|540.06|6
1734389820000|2024-12-16 22:57:00|542.43|540.13|542.97|540.67|542.97|540.67|542.43|540.13|17
1734389830000|2024-12-16 22:57:10|542.98|540.68|543|540.7|543|540.7|542.98|540.68|3
1734389850000|2024-12-16 22:57:30|543.02|540.72|543.68|541.38|543.68|541.38|543.02|540.72|17
1734389860000|2024-12-16 22:57:40|543.69|541.39|543.77|541.47|543.77|541.47|543.68|541.38|10
1734389870000|2024-12-16 22:57:50|543.78|541.48|543.69|541.39|543.78|541.48|543.68|541.38|7
1734389880000|2024-12-16 22:58:00|543.68|541.38|543.63|541.33|543.68|541.38|543.62|541.32|7
1734389890000|2024-12-16 22:58:10|543.64|541.34|543.63|541.33|543.64|541.34|543.62|541.32|4
1734389900000|2024-12-16 22:58:20|543.62|541.32|543.63|541.33|543.66|541.36|543.62|541.32|5
1734389910000|2024-12-16 22:58:30|543.64|541.34|543.63|541.33|543.65|541.35|543.63|541.33|3
1734389920000|2024-12-16 22:58:40|543.61|541.31|543.59|541.29|543.61|541.31|543.59|541.29|2
1734389930000|2024-12-16 22:58:50|543.6|541.3|543.6|541.3|543.61|541.31|543.6|541.3|3
1734389940000|2024-12-16 22:59:00|543.61|541.31|543.63|541.33|543.63|541.33|543.61|541.31|3
1734389960000|2024-12-16 22:59:20|543.64|541.34|543.64|541.34|543.64|541.34|543.64|541.34|1
1734389970000|2024-12-16 22:59:30|543.65|541.35|543.7|541.4|543.7|541.4|543.65|541.35|5
1734390010000|2024-12-16 23:00:10|543.44|541.14|543.42|541.12|543.45|541.15|543.38|541.08|15
1734390020000|2024-12-16 23:00:20|543.34|541.04|543.24|540.94|543.35|541.05|543.24|540.94|10
1734390030000|2024-12-16 23:00:30|543.23|540.93|543.21|540.91|543.23|540.93|543.21|540.91|3
1734390040000|2024-12-16 23:00:40|543.25|540.95|543.27|540.97|543.31|541.01|543.25|540.95|8
1734390050000|2024-12-16 23:00:50|543.26|540.96|543.7|541.4|543.7|541.4|543.26|540.96|16
1734390060000|2024-12-16 23:01:00|543.77|541.47|543.85|541.55|543.85|541.55|543.77|541.47|5
1734390070000|2024-12-16 23:01:10|543.86|541.56|544.19|541.89|544.19|541.89|543.86|541.56|10
1734390080000|2024-12-16 23:01:20|544.23|541.93|544.38|542.08|544.38|542.08|544.23|541.93|7
1734390110000|2024-12-16 23:01:50|544.34|542.04|544.36|542.06|544.36|542.06|544.34|542.04|2
1734390120000|2024-12-16 23:02:00|544.34|542.04|544.38|542.08|544.38|542.08|544.34|542.04|3
1734390130000|2024-12-16 23:02:10|544.35|542.05|544.3|542|544.35|542.05|544.2|541.9|12
1734390140000|2024-12-16 23:02:20|544.29|541.99|544.09|541.79|544.29|541.99|544.09|541.79|9
1734390150000|2024-12-16 23:02:30|544.1|541.8|544.08|541.78|544.11|541.81|544.08|541.78|6
1734390160000|2024-12-16 23:02:40|544.07|541.77|544.15|541.85|544.15|541.85|544.07|541.77|11
1734390170000|2024-12-16 23:02:50|544.1|541.8|544.18|541.88|544.18|541.88|544.1|541.8|13
1734390180000|2024-12-16 23:03:00|544.14|541.84|544.18|541.88|544.18|541.88|544.1|541.8|9
1734390190000|2024-12-16 23:03:10|544.19|541.89|544.35|542.05|544.35|542.05|544.19|541.89|4
1734390200000|2024-12-16 23:03:20|544.38|542.08|544.39|542.09|544.39|542.09|544.38|542.08|2
1734390210000|2024-12-16 23:03:30|544.41|542.11|545.1|542.8|545.11|542.81|544.41|542.11|12
1734390220000|2024-12-16 23:03:40|545.09|542.79|545.22|542.92|545.22|542.92|545.05|542.75|17
1734390230000|2024-12-16 23:03:50|545.23|542.93|545.29|542.99|545.29|542.99|545.2|542.9|15
1734390240000|2024-12-16 23:04:00|545.2|542.9|545.27|542.97|545.27|542.97|545.2|542.9|8
1734390250000|2024-12-16 23:04:10|545.28|542.98|545.06|542.76|545.28|542.98|545.06|542.76|14
1734390260000|2024-12-16 23:04:20|545.05|542.75|544.71|542.41|545.08|542.78|544.71|542.41|23
1734390270000|2024-12-16 23:04:30|544.72|542.42|544.8|542.5|544.83|542.53|544.7|542.4|18
1734390280000|2024-12-16 23:04:40|544.79|542.49|544.65|542.35|544.84|542.54|544.64|542.34|18
1734390290000|2024-12-16 23:04:50|544.64|542.34|544.68|542.38|544.68|542.38|544.64|542.34|7
1734390300000|2024-12-16 23:05:00|544.69|542.39|544.44|542.14|544.69|542.39|544.44|542.14|11
1734390310000|2024-12-16 23:05:10|544.43|542.13|544.23|541.93|544.43|542.13|544.23|541.93|9
1734390320000|2024-12-16 23:05:20|544.12|541.82|544.1|541.8|544.13|541.83|543.99|541.69|18
1734390330000|2024-12-16 23:05:30|544.11|541.81|544.06|541.76|544.14|541.84|544.06|541.76|7
1734390340000|2024-12-16 23:05:40|544.09|541.79|544.09|541.79|544.13|541.83|544.05|541.75|11
1734390350000|2024-12-16 23:05:50|544.1|541.8|544.08|541.78|544.1|541.8|544.08|541.78|2
1734390360000|2024-12-16 23:06:00|544.09|541.79|544.19|541.89|544.21|541.91|544.09|541.79|9
1734390370000|2024-12-16 23:06:10|544.2|541.9|544.21|541.91|544.21|541.91|544.2|541.9|2
1734390380000|2024-12-16 23:06:20|544.2|541.9|544.04|541.74|544.2|541.9|544.04|541.74|7
1734390390000|2024-12-16 23:06:30|544.03|541.73|543.82|541.52|544.04|541.74|543.79|541.49|14
1734390400000|2024-12-16 23:06:40|543.92|541.62|544.09|541.79|544.09|541.79|543.91|541.61|21
1734390410000|2024-12-16 23:06:50|544.1|541.8|544.01|541.71|544.12|541.82|544|541.7|5
1734390420000|2024-12-16 23:07:00|544|541.7|544.04|541.74|544.06|541.76|544|541.7|11
1734390430000|2024-12-16 23:07:10|544.05|541.75|544.11|541.81|544.11|541.81|544.05|541.75|6
1734390440000|2024-12-16 23:07:20|544.07|541.77|544.07|541.77|544.07|541.77|544.04|541.74|5
1734390450000|2024-12-16 23:07:30|544.04|541.74|544.06|541.76|544.08|541.78|544.04|541.74|7
1734390460000|2024-12-16 23:07:40|544.05|541.75|544.08|541.78|544.1|541.8|544|541.7|12
1734390470000|2024-12-16 23:07:50|544.09|541.79|544.11|541.81|544.11|541.81|544.07|541.77|8
1734390480000|2024-12-16 23:08:00|544.1|541.8|543.72|541.42|544.1|541.8|543.72|541.42|15
1734390490000|2024-12-16 23:08:10|543.71|541.41|543.62|541.32|543.71|541.41|543.56|541.26|13
1734390500000|2024-12-16 23:08:20|543.59|541.29|543.51|541.21|543.59|541.29|543.49|541.19|8
1734390510000|2024-12-16 23:08:30|543.34|541.04|543.59|541.29|543.69|541.39|543.34|541.04|26
1734390520000|2024-12-16 23:08:40|543.58|541.28|543.53|541.23|543.58|541.28|543.48|541.18|12
1734390530000|2024-12-16 23:08:50|543.5|541.2|543.49|541.19|543.5|541.2|543.49|541.19|2
1734390540000|2024-12-16 23:09:00|543.5|541.2|543.34|541.04|543.54|541.24|543.34|541.04|11
1734390550000|2024-12-16 23:09:10|543.3|541|543.3|541|543.3|541|542.98|540.68|20
1734390580000|2024-12-16 23:09:40|543.28|540.98|543.29|540.99|543.29|540.99|543.28|540.98|4
1734390590000|2024-12-16 23:09:50|543.25|540.95|542.89|540.59|543.25|540.95|542.83|540.53|14
1734390600000|2024-12-16 23:10:00|542.95|540.65|542.99|540.69|543|540.7|542.95|540.65|4
1734390610000|2024-12-16 23:10:10|543|540.7|543.09|540.79|543.17|540.87|543|540.7|8
1734390620000|2024-12-16 23:10:20|543.07|540.77|543.2|540.9|543.2|540.9|543.07|540.77|5
1734390630000|2024-12-16 23:10:30|543.21|540.91|543.23|540.93|543.23|540.93|543.21|540.91|3
1734390640000|2024-12-16 23:10:40|543.2|540.9|543.19|540.89|543.21|540.91|543.19|540.89|3
1734390650000|2024-12-16 23:10:50|543.18|540.88|543.21|540.91|543.22|540.92|543.03|540.73|18
1734390660000|2024-12-16 23:11:00|543.22|540.92|543.08|540.78|543.22|540.92|543.01|540.71|11
1734390670000|2024-12-16 23:11:10|543.1|540.8|542.91|540.61|543.16|540.86|542.9|540.6|22
1734390680000|2024-12-16 23:11:20|542.92|540.62|542.97|540.67|542.97|540.67|542.76|540.46|18
1734390690000|2024-12-16 23:11:30|542.98|540.68|543.05|540.75|543.06|540.76|542.97|540.67|19
1734390700000|2024-12-16 23:11:40|543.04|540.74|543.01|540.71|543.04|540.74|542.87|540.57|23
1734390710000|2024-12-16 23:11:50|543.03|540.73|543.1|540.8|543.1|540.8|543.03|540.73|4
1734390720000|2024-12-16 23:12:00|543.16|540.86|543.23|540.93|543.23|540.93|543.16|540.86|2
1734390730000|2024-12-16 23:12:10|543.2|540.9|543.21|540.91|543.22|540.92|543.2|540.9|4
1734390740000|2024-12-16 23:12:20|543.22|540.92|543.17|540.87|543.23|540.93|543.16|540.86|10
1734390750000|2024-12-16 23:12:30|543.18|540.88|543.23|540.93|543.23|540.93|543.18|540.88|10
1734390760000|2024-12-16 23:12:40|543.26|540.96|543.3|541|543.3|541|543.26|540.96|2
1734390830000|2024-12-16 23:13:50|543.48|541.18|543.48|541.18|543.48|541.18|543.48|541.18|1
1734390860000|2024-12-16 23:14:20|543.52|541.22|543.56|541.26|543.56|541.26|543.52|541.22|2
1734390890000|2024-12-16 23:14:50|543.52|541.22|543.48|541.18|543.56|541.26|543.48|541.18|14
1734390900000|2024-12-16 23:15:00|543.45|541.15|543.56|541.26|543.56|541.26|543.45|541.15|11
1734390910000|2024-12-16 23:15:10|543.59|541.29|543.68|541.38|543.68|541.38|543.59|541.29|3
1734390920000|2024-12-16 23:15:20|543.74|541.44|543.83|541.53|543.83|541.53|543.74|541.44|4
1734390940000|2024-12-16 23:15:40|543.9|541.6|543.97|541.67|543.97|541.67|543.9|541.6|2
1734390960000|2024-12-16 23:16:00|543.95|541.65|543.91|541.61|543.97|541.67|543.84|541.54|12
1734390970000|2024-12-16 23:16:10|543.89|541.59|543.97|541.67|543.97|541.67|543.89|541.59|23
1734390990000|2024-12-16 23:16:30|543.95|541.65|543.95|541.65|543.95|541.65|543.91|541.61|6
1734391000000|2024-12-16 23:16:40|543.96|541.66|544.01|541.71|544.02|541.72|543.94|541.64|9
1734391010000|2024-12-16 23:16:50|544.02|541.72|544.02|541.72|544.03|541.73|544|541.7|6
1734391020000|2024-12-16 23:17:00|544|541.7|544.06|541.76|544.07|541.77|543.86|541.56|16
1734391030000|2024-12-16 23:17:10|544.07|541.77|544.07|541.77|544.07|541.77|544.07|541.77|1
1734391040000|2024-12-16 23:17:20|543.97|541.67|543.87|541.57|543.97|541.67|543.85|541.55|8
1734391050000|2024-12-16 23:17:30|543.91|541.61|543.92|541.62|543.93|541.63|543.8|541.5|15
1734391060000|2024-12-16 23:17:40|543.93|541.63|543.9|541.6|543.93|541.63|543.9|541.6|7
1734391070000|2024-12-16 23:17:50|543.91|541.61|543.96|541.66|543.96|541.66|543.91|541.61|6
1734391080000|2024-12-16 23:18:00|543.97|541.67|543.81|541.51|543.97|541.67|543.77|541.47|10
1734391090000|2024-12-16 23:18:10|543.79|541.49|543.75|541.45|543.97|541.67|543.75|541.45|22
1734391100000|2024-12-16 23:18:20|543.73|541.43|543.74|541.44|543.76|541.46|543.64|541.34|14
1734391110000|2024-12-16 23:18:30|543.67|541.37|543.68|541.38|543.69|541.39|543.56|541.26|20
1734391120000|2024-12-16 23:18:40|543.67|541.37|543.57|541.27|543.68|541.38|543.57|541.27|6
1734391130000|2024-12-16 23:18:50|543.51|541.21|543.29|540.99|543.54|541.24|543.24|540.94|12
1734391140000|2024-12-16 23:19:00|543.28|540.98|543.32|541.02|543.32|541.02|543.26|540.96|23
1734391150000|2024-12-16 23:19:10|543.31|541.01|543.07|540.77|543.32|541.02|543.07|540.77|21
1734391160000|2024-12-16 23:19:20|543.06|540.76|542.55|540.25|543.06|540.76|542.51|540.21|20
1734391170000|2024-12-16 23:19:30|542.53|540.23|542.52|540.22|542.53|540.23|542.48|540.18|19
1734391190000|2024-12-16 23:19:50|542.5|540.2|542.37|540.07|542.51|540.21|542.37|540.07|10
1734391200000|2024-12-16 23:20:00|542.35|540.05|542.34|540.04|542.42|540.12|542.34|540.04|9
1734391210000|2024-12-16 23:20:10|542.36|540.06|542.25|539.95|542.39|540.09|542.25|539.95|19
1734391230000|2024-12-16 23:20:30|542.26|539.96|542.26|539.96|542.27|539.97|542.25|539.95|9
1734391240000|2024-12-16 23:20:40|542.27|539.97|542.28|539.98|542.28|539.98|542.27|539.97|2
1734391290000|2024-12-16 23:21:30|542.29|539.99|542.39|540.09|542.39|540.09|542.29|539.99|3
1734391310000|2024-12-16 23:21:50|542.36|540.06|542.29|539.99|542.39|540.09|542.29|539.99|7
1734391320000|2024-12-16 23:22:00|542.3|540|542.3|540|542.3|540|542.3|540|1
1734391340000|2024-12-16 23:22:20|542.28|539.98|542.25|539.95|542.28|539.98|542.25|539.95|6
1734391430000|2024-12-16 23:23:50|541.84|539.54|541.34|539.04|541.84|539.54|541.34|539.04|2
1734391440000|2024-12-16 23:24:00|541.35|539.05|541.54|539.24|541.54|539.24|541.35|539.05|14
1734391450000|2024-12-16 23:24:10|541.64|539.34|541.57|539.27|541.64|539.34|541.57|539.27|8
1734391460000|2024-12-16 23:24:20|541.38|539.08|541.18|538.88|541.38|539.08|541.01|538.71|14
1734391470000|2024-12-16 23:24:30|541.15|538.85|541|538.7|541.15|538.85|540.97|538.67|13
1734391480000|2024-12-16 23:24:40|541.09|538.79|540.94|538.64|541.25|538.95|540.94|538.64|17
1734391490000|2024-12-16 23:24:50|540.93|538.63|540.81|538.51|540.93|538.63|540.81|538.51|16
1734391500000|2024-12-16 23:25:00|540.82|538.52|540.69|538.39|540.82|538.52|540.68|538.38|10
1734391510000|2024-12-16 23:25:10|540.67|538.37|540.54|538.24|540.7|538.4|540.54|538.24|20
1734391520000|2024-12-16 23:25:20|540.55|538.25|540.56|538.26|540.65|538.35|540.5|538.2|18
1734391530000|2024-12-16 23:25:30|540.55|538.25|540.24|537.94|540.55|538.25|540.24|537.94|12
1734391540000|2024-12-16 23:25:40|540.29|537.99|540.45|538.15|540.45|538.15|540.28|537.98|20
1734391550000|2024-12-16 23:25:50|540.44|538.14|540.62|538.32|540.63|538.33|540.38|538.08|22
1734391560000|2024-12-16 23:26:00|540.6|538.3|540.51|538.21|540.63|538.33|540.36|538.06|20
1734391570000|2024-12-16 23:26:10|540.43|538.13|540.24|537.94|540.44|538.14|540.24|537.94|15
1734391590000|2024-12-16 23:26:30|539.98|537.68|539.79|537.49|539.98|537.68|539.76|537.46|12
1734391600000|2024-12-16 23:26:40|539.8|537.5|539.87|537.57|539.87|537.57|539.61|537.31|22
1734391610000|2024-12-16 23:26:50|539.85|537.55|539.87|537.57|539.87|537.57|539.85|537.55|5
1734391620000|2024-12-16 23:27:00|539.86|537.56|539.85|537.55|539.87|537.57|539.85|537.55|5
1734391630000|2024-12-16 23:27:10|539.88|537.58|539.8|537.5|539.88|537.58|539.77|537.47|21
1734391640000|2024-12-16 23:27:20|539.82|537.52|539.82|537.52|539.82|537.52|539.8|537.5|4
1734391650000|2024-12-16 23:27:30|539.85|537.55|539.66|537.36|539.85|537.55|539.6|537.3|22
1734391660000|2024-12-16 23:27:40|539.64|537.34|539.55|537.25|539.65|537.35|539.52|537.22|15
1734391670000|2024-12-16 23:27:50|539.56|537.26|539.79|537.49|539.79|537.49|539.56|537.26|19
1734391680000|2024-12-16 23:28:00|539.81|537.51|539.89|537.59|539.89|537.59|539.81|537.51|11
1734391700000|2024-12-16 23:28:20|539.92|537.62|540.25|537.95|540.25|537.95|539.92|537.62|2
1734391710000|2024-12-16 23:28:30|540.21|537.91|540.25|537.95|540.25|537.95|540.21|537.91|2
1734391720000|2024-12-16 23:28:40|540.15|537.85|540.12|537.82|540.15|537.85|540.09|537.79|7
1734391730000|2024-12-16 23:28:50|540.13|537.83|540.07|537.77|540.19|537.89|540.06|537.76|19
1734391740000|2024-12-16 23:29:00|540.08|537.78|539.89|537.59|540.08|537.78|539.89|537.59|21
1734391750000|2024-12-16 23:29:10|539.9|537.6|539.98|537.68|539.98|537.68|539.89|537.59|17
1734391760000|2024-12-16 23:29:20|539.99|537.69|539.86|537.56|540.05|537.75|539.86|537.56|13
1734391770000|2024-12-16 23:29:30|539.85|537.55|539.75|537.45|539.86|537.56|539.7|537.4|24
1734391780000|2024-12-16 23:29:40|539.74|537.44|539.85|537.55|539.87|537.57|539.74|537.44|14
1734391790000|2024-12-16 23:29:50|539.84|537.54|539.85|537.55|539.88|537.58|539.7|537.4|16
1734391800000|2024-12-16 23:30:00|539.86|537.56|539.85|537.55|539.9|537.6|539.82|537.52|12
1734391810000|2024-12-16 23:30:10|539.84|537.54|539.86|537.56|539.87|537.57|539.84|537.54|6
1734391820000|2024-12-16 23:30:20|539.87|537.57|539.84|537.54|539.89|537.59|539.84|537.54|14
1734391830000|2024-12-16 23:30:30|539.89|537.59|539.74|537.44|539.99|537.69|539.65|537.35|18
1734391840000|2024-12-16 23:30:40|539.73|537.43|539.49|537.19|539.73|537.43|539.47|537.17|17
1734391850000|2024-12-16 23:30:50|539.48|537.18|539.31|537.01|539.49|537.19|539.27|536.97|22
1734391860000|2024-12-16 23:31:00|539.39|537.09|539.37|537.07|539.4|537.1|539.35|537.05|9
1734391870000|2024-12-16 23:31:10|539.38|537.08|539.42|537.12|539.43|537.13|539.38|537.08|6
1734391880000|2024-12-16 23:31:20|539.4|537.1|539.3|537|539.4|537.1|539.23|536.93|23
1734391890000|2024-12-16 23:31:30|539.28|536.98|539.48|537.18|539.49|537.19|539.27|536.97|21
1734391900000|2024-12-16 23:31:40|539.49|537.19|539.5|537.2|539.5|537.2|539.49|537.19|2
1734391910000|2024-12-16 23:31:50|539.53|537.23|539.57|537.27|539.57|537.27|539.53|537.23|2
1734391930000|2024-12-16 23:32:10|539.64|537.34|539.95|537.65|539.99|537.69|539.64|537.34|11
1734391940000|2024-12-16 23:32:20|539.89|537.59|539.84|537.54|539.89|537.59|539.82|537.52|15
1734391950000|2024-12-16 23:32:30|539.83|537.53|539.81|537.51|539.93|537.63|539.68|537.38|19
1734391960000|2024-12-16 23:32:40|539.82|537.52|539.56|537.26|539.86|537.56|539.56|537.26|20
1734391970000|2024-12-16 23:32:50|539.59|537.29|539.66|537.36|539.72|537.42|539.48|537.18|21
1734391980000|2024-12-16 23:33:00|539.67|537.37|539.66|537.36|539.69|537.39|539.63|537.33|17
1734391990000|2024-12-16 23:33:10|539.58|537.28|539.47|537.17|539.58|537.28|539.43|537.13|23
1734392000000|2024-12-16 23:33:20|539.46|537.16|539.37|537.07|539.46|537.16|539.34|537.04|17
1734392010000|2024-12-16 23:33:30|539.33|537.03|539.35|537.05|539.35|537.05|539.27|536.97|13
1734392020000|2024-12-16 23:33:40|539.36|537.06|539.43|537.13|539.43|537.13|539.36|537.06|7
1734392040000|2024-12-16 23:34:00|539.37|537.07|539.42|537.12|539.43|537.13|539.36|537.06|9
1734392050000|2024-12-16 23:34:10|539.43|537.13|539.42|537.12|539.43|537.13|539.41|537.11|6
1734392060000|2024-12-16 23:34:20|539.33|537.03|539.23|536.93|539.33|537.03|539.23|536.93|19
1734392070000|2024-12-16 23:34:30|539.13|536.83|538.8|536.5|539.13|536.83|538.79|536.49|9
1734392080000|2024-12-16 23:34:40|538.81|536.51|538.77|536.47|538.82|536.52|538.71|536.41|22
1734392090000|2024-12-16 23:34:50|538.76|536.46|538.85|536.55|538.85|536.55|538.76|536.46|12
1734392100000|2024-12-16 23:35:00|538.86|536.56|539.03|536.73|539.03|536.73|538.86|536.56|12
1734392110000|2024-12-16 23:35:10|539|536.7|538.93|536.63|539.01|536.71|538.91|536.61|14
1734392120000|2024-12-16 23:35:20|538.91|536.61|538.7|536.4|538.91|536.61|538.7|536.4|6
1734392200000|2024-12-16 23:36:40|538.69|536.39|538.56|536.26|538.69|536.39|538.56|536.26|2
1734392230000|2024-12-16 23:37:10|538.57|536.27|538.57|536.27|538.57|536.27|538.57|536.27|1
1734392290000|2024-12-16 23:38:10|538.56|536.26|538.57|536.27|538.57|536.27|538.56|536.26|4
1734392310000|2024-12-16 23:38:30|538.56|536.26|538.56|536.26|538.56|536.26|538.56|536.26|1
1734392320000|2024-12-16 23:38:40|538.34|536.04|538.1|535.8|538.34|536.04|538.09|535.79|3
1734392330000|2024-12-16 23:38:50|538.05|535.75|538.01|535.71|538.06|535.76|538.01|535.71|9
1734392360000|2024-12-16 23:39:20|537.95|535.65|537.6|535.3|537.95|535.65|537.6|535.3|10
1734392370000|2024-12-16 23:39:30|537.61|535.31|537.56|535.26|537.61|535.31|537.45|535.15|16
1734392380000|2024-12-16 23:39:40|537.57|535.27|537.49|535.19|537.68|535.38|537.47|535.17|9
1734392390000|2024-12-16 23:39:50|537.47|535.17|537.46|535.16|537.52|535.22|537.46|535.16|17
1734392400000|2024-12-16 23:40:00|537.47|535.17|537.52|535.22|537.53|535.23|537.46|535.16|9
1734392410000|2024-12-16 23:40:10|537.54|535.24|537.52|535.22|537.54|535.24|537.5|535.2|3
1734392420000|2024-12-16 23:40:20|537.54|535.24|537.54|535.24|537.54|535.24|537.54|535.24|1
1734392440000|2024-12-16 23:40:40|537.49|535.19|537.51|535.21|537.51|535.21|537.49|535.19|7
1734392450000|2024-12-16 23:40:50|537.5|535.2|537.54|535.24|537.54|535.24|537.5|535.2|5
1734392470000|2024-12-16 23:41:10|537.87|535.57|538.25|535.95|538.27|535.97|537.87|535.57|8
1734392480000|2024-12-16 23:41:20|538.24|535.94|538.22|535.92|538.25|535.95|538.22|535.92|10
1734392490000|2024-12-16 23:41:30|538.23|535.93|538.26|535.96|538.26|535.96|538.22|535.92|8
1734392500000|2024-12-16 23:41:40|538.25|535.95|538.06|535.76|538.26|535.96|538.02|535.72|16
1734392510000|2024-12-16 23:41:50|538.05|535.75|538.17|535.87|538.27|535.97|538.03|535.73|21
1734392520000|2024-12-16 23:42:00|538.21|535.91|538.27|535.97|538.29|535.99|538.21|535.91|14
1734392530000|2024-12-16 23:42:10|538.26|535.96|538.26|535.96|538.29|535.99|538.26|535.96|8
1734392540000|2024-12-16 23:42:20|538.27|535.97|538.29|535.99|538.29|535.99|538.26|535.96|9
1734392550000|2024-12-16 23:42:30|538.3|536|538.57|536.27|538.57|536.27|538.3|536|2
1734392580000|2024-12-16 23:43:00|538.58|536.28|538.58|536.28|538.58|536.28|538.57|536.27|3
1734392600000|2024-12-16 23:43:20|538.54|536.24|538.43|536.13|538.54|536.24|538.42|536.12|8
1734392610000|2024-12-16 23:43:30|538.42|536.12|538.45|536.15|538.47|536.17|538.41|536.11|14
1734392620000|2024-12-16 23:43:40|538.46|536.16|538.31|536.01|538.49|536.19|538.3|536|13
1734392630000|2024-12-16 23:43:50|538.32|536.02|538.2|535.9|538.32|536.02|538.19|535.89|10
1734392640000|2024-12-16 23:44:00|538.24|535.94|538.26|535.96|538.29|535.99|538.22|535.92|6
1734392650000|2024-12-16 23:44:10|538.27|535.97|538.36|536.06|538.37|536.07|538.27|535.97|22
1734392660000|2024-12-16 23:44:20|538.37|536.07|538.36|536.06|538.37|536.07|538.35|536.05|8
1734392670000|2024-12-16 23:44:30|538.33|536.03|538.13|535.83|538.36|536.06|538.13|535.83|15
1734392680000|2024-12-16 23:44:40|538.16|535.86|538.14|535.84|538.16|535.86|538.13|535.83|5
1734392690000|2024-12-16 23:44:50|538.17|535.87|538.12|535.82|538.17|535.87|538.06|535.76|8
1734392700000|2024-12-16 23:45:00|538.13|535.83|538.22|535.92|538.22|535.92|538.13|535.83|11
1734392720000|2024-12-16 23:45:20|538.31|536.01|538.4|536.1|538.4|536.1|538.31|536.01|6
1734392740000|2024-12-16 23:45:40|538.36|536.06|538.28|535.98|538.37|536.07|538.27|535.97|10
1734392750000|2024-12-16 23:45:50|538.29|535.99|538.26|535.96|538.37|536.07|538.26|535.96|7
1734392760000|2024-12-16 23:46:00|538.24|535.94|538.2|535.9|538.24|535.94|538.13|535.83|18
1734392770000|2024-12-16 23:46:10|538.19|535.89|538.25|535.95|538.25|535.95|538.17|535.87|20
1734392780000|2024-12-16 23:46:20|538.23|535.93|538.32|536.02|538.34|536.04|538.19|535.89|23
1734392790000|2024-12-16 23:46:30|538.31|536.01|538.4|536.1|538.4|536.1|538.31|536.01|13
1734392890000|2024-12-16 23:48:10|538.31|536.01|538.28|535.98|538.31|536.01|538.28|535.98|2
1734392900000|2024-12-16 23:48:20|538.23|535.93|538.4|536.1|538.4|536.1|538.23|535.93|8
1734392930000|2024-12-16 23:48:50|538.41|536.11|538.52|536.22|538.52|536.22|538.41|536.11|3
1734392940000|2024-12-16 23:49:00|538.55|536.25|538.58|536.28|538.58|536.28|538.55|536.25|2
1734392950000|2024-12-16 23:49:10|538.59|536.29|539.03|536.73|539.03|536.73|538.59|536.29|9
1734392970000|2024-12-16 23:49:30|539.23|536.93|539.43|537.13|539.43|537.13|539.23|536.93|6
1734393030000|2024-12-16 23:50:30|539.44|537.14|539.44|537.14|539.44|537.14|539.44|537.14|1
1734393050000|2024-12-16 23:50:50|539.38|537.08|539.35|537.05|539.39|537.09|539.34|537.04|11
1734393060000|2024-12-16 23:51:00|539.34|537.04|539.4|537.1|539.4|537.1|539.34|537.04|3
1734393070000|2024-12-16 23:51:10|539.39|537.09|539.44|537.14|539.44|537.14|539.37|537.07|10
1734393080000|2024-12-16 23:51:20|539.4|537.1|539.41|537.11|539.44|537.14|539.39|537.09|7
1734393090000|2024-12-16 23:51:30|539.42|537.12|539.44|537.14|539.44|537.14|539.42|537.12|3
1734393240000|2024-12-16 23:54:00|539.24|536.94|539.04|536.74|539.24|536.94|539.04|536.74|2
1734393290000|2024-12-16 23:54:50|539.05|536.75|539.05|536.75|539.05|536.75|539.05|536.75|1
1734393300000|2024-12-16 23:55:00|539.04|536.74|539.04|536.74|539.05|536.75|539.04|536.74|3
1734393310000|2024-12-16 23:55:10|538.95|536.65|538.88|536.58|538.95|536.65|538.84|536.54|4
1734393320000|2024-12-16 23:55:20|538.86|536.56|538.78|536.48|538.86|536.56|538.7|536.4|19
1734393330000|2024-12-16 23:55:30|538.79|536.49|538.84|536.54|538.84|536.54|538.79|536.49|5
1734393340000|2024-12-16 23:55:40|538.83|536.53|538.8|536.5|538.84|536.54|538.8|536.5|9
1734393350000|2024-12-16 23:55:50|538.81|536.51|538.71|536.41|538.81|536.51|538.71|536.41|3
1734393360000|2024-12-16 23:56:00|538.72|536.42|538.68|536.38|538.72|536.42|538.67|536.37|13
1734393370000|2024-12-16 23:56:10|538.69|536.39|538.69|536.39|538.7|536.4|538.64|536.34|15
1734393380000|2024-12-16 23:56:20|538.72|536.42|538.83|536.53|538.83|536.53|538.68|536.38|13
1734393390000|2024-12-16 23:56:30|538.84|536.54|538.82|536.52|538.84|536.54|538.82|536.52|5
1734393400000|2024-12-16 23:56:40|538.72|536.42|538.71|536.41|538.78|536.48|538.67|536.37|17
1734393410000|2024-12-16 23:56:50|538.72|536.42|538.81|536.51|538.81|536.51|538.67|536.37|15
1734393420000|2024-12-16 23:57:00|538.8|536.5|538.84|536.54|538.84|536.54|538.8|536.5|3
1734393440000|2024-12-16 23:57:20|538.88|536.58|538.92|536.62|538.92|536.62|538.88|536.58|2
1734393470000|2024-12-16 23:57:50|538.99|536.69|538.99|536.69|538.99|536.69|538.99|536.69|1
1734393480000|2024-12-16 23:58:00|539.05|536.75|539.05|536.75|539.05|536.75|539.05|536.75|1
1734393620000|2024-12-17 00:00:20|539.07|536.77|539.55|537.25|539.55|537.25|539.07|536.77|5
1734393640000|2024-12-17 00:00:40|539.59|537.29|539.93|537.63|539.93|537.63|539.59|537.29|13
1734393700000|2024-12-17 00:01:40|540.02|537.72|540.1|537.8|540.1|537.8|540.02|537.72|4
1734393730000|2024-12-17 00:02:10|540.08|537.78|540.08|537.78|540.08|537.78|540.07|537.77|3
1734393740000|2024-12-17 00:02:20|540.03|537.73|539.57|537.27|540.03|537.73|539.45|537.15|21
1734393750000|2024-12-17 00:02:30|539.58|537.28|539.51|537.21|539.61|537.31|539.48|537.18|23
1734393760000|2024-12-17 00:02:40|539.49|537.19|539.34|537.04|539.49|537.19|538.95|536.65|25
1734393770000|2024-12-17 00:02:50|539.36|537.06|539.32|537.02|539.38|537.08|539.28|536.98|26
1734393780000|2024-12-17 00:03:00|539.31|537.01|538.76|536.46|539.31|537.01|538.76|536.46|22
1734393790000|2024-12-17 00:03:10|538.79|536.49|538.68|536.38|538.81|536.51|538.68|536.38|16
1734393800000|2024-12-17 00:03:20|538.75|536.45|538.6|536.3|538.79|536.49|538.48|536.18|26
1734393810000|2024-12-17 00:03:30|538.65|536.35|538.61|536.31|538.93|536.63|538.55|536.25|30
1734393820000|2024-12-17 00:03:40|538.6|536.3|538.14|535.84|538.6|536.3|538.12|535.82|23
1734393830000|2024-12-17 00:03:50|538.13|535.83|538.03|535.73|538.13|535.83|537.96|535.66|27
1734393840000|2024-12-17 00:04:00|538.04|535.74|538.07|535.77|538.27|535.97|538.03|535.73|28
1734393850000|2024-12-17 00:04:10|538.06|535.76|538.32|536.02|538.32|536.02|538.06|535.76|21
1734393860000|2024-12-17 00:04:20|538.29|535.99|538.09|535.79|538.29|535.99|538.05|535.75|23
1734393870000|2024-12-17 00:04:30|538.18|535.88|538.08|535.78|538.26|535.96|538.08|535.78|24
1734393880000|2024-12-17 00:04:40|538.09|535.79|537.91|535.61|538.11|535.81|537.81|535.51|27
1734393890000|2024-12-17 00:04:50|537.89|535.59|538.02|535.72|538.08|535.78|537.89|535.59|28
1734393900000|2024-12-17 00:05:00|538.06|535.76|537.3|535|538.09|535.79|537.3|535|29
1734393910000|2024-12-17 00:05:10|537.25|534.95|537.25|534.95|537.47|535.17|537.23|534.93|26
1734393920000|2024-12-17 00:05:20|537.26|534.96|537.41|535.11|537.47|535.17|537.26|534.96|22
1734393930000|2024-12-17 00:05:30|537.42|535.12|537.05|534.75|537.43|535.13|537.05|534.75|14
1734393940000|2024-12-17 00:05:40|537.03|534.73|536.99|534.69|537.03|534.73|536.83|534.53|20
1734393950000|2024-12-17 00:05:50|536.82|534.52|536.89|534.59|536.9|534.6|536.82|534.52|17
1734393960000|2024-12-17 00:06:00|536.9|534.6|537.04|534.74|537.04|534.74|536.9|534.6|19
1734393970000|2024-12-17 00:06:10|536.47|534.17|535.85|533.55|536.49|534.19|535.85|533.55|24
1734393980000|2024-12-17 00:06:20|535.86|533.56|535.65|533.35|535.88|533.58|535.56|533.26|27
1734393990000|2024-12-17 00:06:30|535.64|533.34|535.73|533.43|535.78|533.48|535.54|533.24|25
1734394000000|2024-12-17 00:06:40|535.7|533.4|535.76|533.46|535.81|533.51|535.45|533.15|27
1734394010000|2024-12-17 00:06:50|535.75|533.45|535.53|533.23|535.76|533.46|535.53|533.23|25
1734394020000|2024-12-17 00:07:00|535.54|533.24|535.4|533.1|535.68|533.38|535.4|533.1|30
1734394030000|2024-12-17 00:07:10|535.42|533.12|535.66|533.36|535.66|533.36|535.4|533.1|26
1734394040000|2024-12-17 00:07:20|535.69|533.39|535.71|533.41|535.73|533.43|535.64|533.34|16
1734394050000|2024-12-17 00:07:30|535.75|533.45|535.94|533.64|536.32|534.02|535.75|533.45|34
1734394060000|2024-12-17 00:07:40|535.93|533.63|535.67|533.37|535.93|533.63|535.54|533.24|25
1734394070000|2024-12-17 00:07:50|535.66|533.36|535.19|532.89|535.67|533.37|535.16|532.86|30
1734394080000|2024-12-17 00:08:00|535.21|532.91|534.91|532.61|535.22|532.92|534.7|532.4|29
1734394090000|2024-12-17 00:08:10|534.93|532.63|534.61|532.31|534.93|532.63|534.47|532.17|30
1734394100000|2024-12-17 00:08:20|534.64|532.34|534.82|532.52|534.84|532.54|534.64|532.34|25
1734394110000|2024-12-17 00:08:30|534.8|532.5|534.53|532.23|534.81|532.51|534.52|532.22|28
1734394120000|2024-12-17 00:08:40|534.52|532.22|534.23|531.93|534.52|532.22|534.23|531.93|24
1734394130000|2024-12-17 00:08:50|534.25|531.95|534.35|532.05|534.45|532.15|534.25|531.95|23
1734394140000|2024-12-17 00:09:00|534.36|532.06|534.28|531.98|534.36|532.06|534.16|531.86|17
1734394150000|2024-12-17 00:09:10|534.32|532.02|534.35|532.05|534.35|532.05|534.21|531.91|20
1734394160000|2024-12-17 00:09:20|534.34|532.04|534.34|532.04|534.35|532.05|534.19|531.89|22
1734394170000|2024-12-17 00:09:30|534.35|532.05|534.4|532.1|534.4|532.1|534.17|531.87|22
1734394180000|2024-12-17 00:09:40|534.39|532.09|534.72|532.42|535.06|532.76|534.39|532.09|27
1734394190000|2024-12-17 00:09:50|534.71|532.41|534.53|532.23|534.71|532.41|534.53|532.23|13
1734394200000|2024-12-17 00:10:00|534.52|532.22|533.59|531.29|534.52|532.22|533.59|531.29|27
1734394210000|2024-12-17 00:10:10|533.51|531.21|533.45|531.15|533.57|531.27|533.44|531.14|25
1734394220000|2024-12-17 00:10:20|533.44|531.14|533.08|530.78|533.44|531.14|533.08|530.78|17
1734394230000|2024-12-17 00:10:30|533.09|530.79|533.32|531.02|533.37|531.07|533.09|530.79|22
1734394240000|2024-12-17 00:10:40|533.31|531.01|533.17|530.87|533.34|531.04|533.1|530.8|27
1734394250000|2024-12-17 00:10:50|533.2|530.9|533.12|530.82|533.2|530.9|533.1|530.8|15
1734394260000|2024-12-17 00:11:00|533.11|530.81|533.09|530.79|533.12|530.82|533.07|530.77|22
1734394270000|2024-12-17 00:11:10|533.07|530.77|533.07|530.77|533.07|530.77|533.07|530.77|1
1734394280000|2024-12-17 00:11:20|533.08|530.78|533.07|530.77|533.08|530.78|533.07|530.77|6
1734394290000|2024-12-17 00:11:30|533.08|530.78|533.07|530.77|533.08|530.78|533.07|530.77|2
1734394300000|2024-12-17 00:11:40|533.08|530.78|533.08|530.78|533.08|530.78|533.07|530.77|3
1734394320000|2024-12-17 00:12:00|533.07|530.77|533.07|530.77|533.08|530.78|533.07|530.77|3
1734394350000|2024-12-17 00:12:30|533.04|530.74|532.45|530.15|533.04|530.74|532.45|530.15|9
1734394360000|2024-12-17 00:12:40|532.46|530.16|532.48|530.18|532.51|530.21|532.45|530.15|25
1734394370000|2024-12-17 00:12:50|532.46|530.16|532.45|530.15|532.49|530.19|532.45|530.15|9
1734394410000|2024-12-17 00:13:30|532.46|530.16|532.79|530.49|532.87|530.57|532.46|530.16|13
1734394420000|2024-12-17 00:13:40|532.8|530.5|533.49|531.19|533.49|531.19|532.8|530.5|9
1734394430000|2024-12-17 00:13:50|533.5|531.2|534.54|532.24|534.6|532.3|533.5|531.2|15
1734394440000|2024-12-17 00:14:00|534.55|532.25|534.63|532.33|534.63|532.33|534.5|532.2|15
1734394450000|2024-12-17 00:14:10|534.62|532.32|534.63|532.33|534.63|532.33|534.62|532.32|2
1734394460000|2024-12-17 00:14:20|534.66|532.36|535.38|533.08|535.38|533.08|534.66|532.36|8
1734394480000|2024-12-17 00:14:40|535.3|533|535.22|532.92|535.3|533|535.17|532.87|17
1734394490000|2024-12-17 00:14:50|535.21|532.91|535.32|533.02|535.32|533.02|535.2|532.9|10
1734394500000|2024-12-17 00:15:00|535.39|533.09|535.11|532.81|535.45|533.15|535.11|532.81|10
1734394510000|2024-12-17 00:15:10|535.05|532.75|534.88|532.58|535.1|532.8|534.83|532.53|31
1734394520000|2024-12-17 00:15:20|534.86|532.56|534.78|532.48|534.88|532.58|534.65|532.35|23
1734394530000|2024-12-17 00:15:30|534.88|532.58|535.22|532.92|535.22|532.92|534.88|532.58|14
1734394550000|2024-12-17 00:15:50|535.25|532.95|535.59|533.29|535.59|533.29|535.25|532.95|3
1734394560000|2024-12-17 00:16:00|535.86|533.56|536.24|533.94|536.42|534.12|535.86|533.56|22
1734394570000|2024-12-17 00:16:10|536.28|533.98|536.16|533.86|536.43|534.13|536.16|533.86|28
1734394580000|2024-12-17 00:16:20|536.19|533.89|535.93|533.63|536.19|533.89|535.86|533.56|22
1734394590000|2024-12-17 00:16:30|535.96|533.66|536.41|534.11|536.44|534.14|535.96|533.66|12
1734394600000|2024-12-17 00:16:40|536.42|534.12|536.48|534.18|536.48|534.18|536.42|534.12|5
1734394620000|2024-12-17 00:17:00|536.4|534.1|536.15|533.85|536.48|534.18|536.15|533.85|30
1734394630000|2024-12-17 00:17:10|536.13|533.83|536.56|534.26|536.56|534.26|536.08|533.78|26
1734394640000|2024-12-17 00:17:20|536.52|534.22|536.43|534.13|536.52|534.22|536.32|534.02|18
1734394650000|2024-12-17 00:17:30|536.44|534.14|536.56|534.26|536.56|534.26|536.38|534.08|18
1734394660000|2024-12-17 00:17:40|536.86|534.56|537.09|534.79|537.18|534.88|536.86|534.56|10
1734394670000|2024-12-17 00:17:50|537.1|534.8|536.76|534.46|537.12|534.82|536.76|534.46|23
1734394680000|2024-12-17 00:18:00|536.77|534.47|537.05|534.75|537.05|534.75|536.62|534.32|27
1734394690000|2024-12-17 00:18:10|537.06|534.76|536.88|534.58|537.06|534.76|536.54|534.24|27
1734394700000|2024-12-17 00:18:20|536.89|534.59|537.01|534.71|537.02|534.72|536.89|534.59|20
1734394710000|2024-12-17 00:18:30|537.02|534.72|537.08|534.78|537.08|534.78|537.02|534.72|8
1734394740000|2024-12-17 00:19:00|537.04|534.74|536.97|534.67|537.04|534.74|536.83|534.53|25
1734394750000|2024-12-17 00:19:10|536.98|534.68|536.78|534.48|537.05|534.75|536.71|534.41|26
1734394760000|2024-12-17 00:19:20|536.75|534.45|537|534.7|537.05|534.75|536.75|534.45|23
1734394770000|2024-12-17 00:19:30|537.01|534.71|537.08|534.78|537.08|534.78|536.95|534.65|15
1734394820000|2024-12-17 00:20:20|537.15|534.85|537.22|534.92|537.22|534.92|537.15|534.85|2
1734394840000|2024-12-17 00:20:40|537.15|534.85|536.62|534.32|537.15|534.85|536.62|534.32|19
1734394850000|2024-12-17 00:20:50|536.66|534.36|536.42|534.12|536.69|534.39|536.42|534.12|28
1734394860000|2024-12-17 00:21:00|536.35|534.05|536.77|534.47|536.77|534.47|536.24|533.94|27
1734394870000|2024-12-17 00:21:10|536.76|534.46|536.77|534.47|536.77|534.47|536.76|534.46|14
1734394880000|2024-12-17 00:21:20|536.76|534.46|536.77|534.47|536.77|534.47|536.76|534.46|2
1734394890000|2024-12-17 00:21:30|536.78|534.48|537.39|535.09|537.39|535.09|536.78|534.48|19
1734394900000|2024-12-17 00:21:40|537.33|535.03|537.17|534.87|537.33|535.03|537.17|534.87|5
1734394910000|2024-12-17 00:21:50|537.18|534.88|537.08|534.78|537.34|535.04|537.08|534.78|25
1734394920000|2024-12-17 00:22:00|537.09|534.79|537.36|535.06|537.37|535.07|537.09|534.79|22
1734394930000|2024-12-17 00:22:10|537.39|535.09|537.39|535.09|537.39|535.09|537.33|535.03|12
1734394940000|2024-12-17 00:22:20|537.4|535.1|537.99|535.69|537.99|535.69|537.4|535.1|14
1734394950000|2024-12-17 00:22:30|538.35|536.05|538.35|536.05|538.35|536.05|538.35|536.05|1
1734394960000|2024-12-17 00:22:40|538.33|536.03|538.06|535.76|538.33|536.03|538.05|535.75|14
1734394970000|2024-12-17 00:22:50|538.07|535.77|537.54|535.24|538.07|535.77|537.54|535.24|23
1734394980000|2024-12-17 00:23:00|537.47|535.17|537.16|534.86|537.47|535.17|537.01|534.71|27
1734394990000|2024-12-17 00:23:10|537.14|534.84|537.13|534.83|537.31|535.01|537.11|534.81|23
1734395000000|2024-12-17 00:23:20|537.12|534.82|536.59|534.29|537.26|534.96|536.59|534.29|23
1734395010000|2024-12-17 00:23:30|536.54|534.24|536.47|534.17|536.85|534.55|536.47|534.17|23
1734395020000|2024-12-17 00:23:40|536.46|534.16|536.57|534.27|536.57|534.27|536.46|534.16|12
1734395030000|2024-12-17 00:23:50|536.58|534.28|537.29|534.99|537.33|535.03|536.58|534.28|7
1734395040000|2024-12-17 00:24:00|537.31|535.01|537.26|534.96|537.33|535.03|537.24|534.94|14
1734395050000|2024-12-17 00:24:10|537.29|534.99|537.26|534.96|537.29|534.99|537.12|534.82|28
1734395060000|2024-12-17 00:24:20|537.25|534.95|537.26|534.96|537.33|535.03|537.23|534.93|17
1734395070000|2024-12-17 00:24:30|537.27|534.97|537.21|534.91|537.28|534.98|537.02|534.72|25
1734395080000|2024-12-17 00:24:40|537.18|534.88|536.61|534.31|537.18|534.88|536.6|534.3|20
1734395090000|2024-12-17 00:24:50|536.58|534.28|536.33|534.03|536.58|534.28|536.19|533.89|26
1734395100000|2024-12-17 00:25:00|536.3|534|535.54|533.24|536.33|534.03|535.5|533.2|32
1734395110000|2024-12-17 00:25:10|535.53|533.23|535.07|532.77|535.53|533.23|535.06|532.76|32
1734395120000|2024-12-17 00:25:20|535.1|532.8|535.61|533.31|535.63|533.33|535.07|532.77|28
1734395130000|2024-12-17 00:25:30|535.54|533.24|535.51|533.21|535.54|533.24|535.11|532.81|25
1734395140000|2024-12-17 00:25:40|535.53|533.23|535.47|533.17|535.54|533.24|535.47|533.17|12
1734395150000|2024-12-17 00:25:50|535.51|533.21|535.5|533.2|535.54|533.24|535.48|533.18|13
1734395160000|2024-12-17 00:26:00|535.49|533.19|534.94|532.64|535.49|533.19|534.94|532.64|26
1734395170000|2024-12-17 00:26:10|534.91|532.61|534.83|532.53|535.05|532.75|534.83|532.53|24
1734395180000|2024-12-17 00:26:20|534.74|532.44|534.52|532.22|534.82|532.52|534.45|532.15|25
1734395190000|2024-12-17 00:26:30|534.58|532.28|534.36|532.06|534.81|532.51|534.36|532.06|28
1734395200000|2024-12-17 00:26:40|534.35|532.05|534.2|531.9|534.35|532.05|534.04|531.74|28
1734395210000|2024-12-17 00:26:50|534.17|531.87|533.9|531.6|534.18|531.88|533.7|531.4|27
1734395220000|2024-12-17 00:27:00|533.89|531.59|533.71|531.41|533.89|531.59|533.59|531.29|28
1734395230000|2024-12-17 00:27:10|533.7|531.4|533.35|531.05|533.88|531.58|533.31|531.01|33
1734395240000|2024-12-17 00:27:20|533.4|531.1|533.55|531.25|533.71|531.41|533.4|531.1|25
1734395250000|2024-12-17 00:27:30|533.57|531.27|533.58|531.28|533.6|531.3|533.37|531.07|24
1734395260000|2024-12-17 00:27:40|533.59|531.29|533.56|531.26|533.71|531.41|533.54|531.24|22
1734395270000|2024-12-17 00:27:50|533.5|531.2|533.36|531.06|533.53|531.23|533.19|530.89|28
1734395280000|2024-12-17 00:28:00|533.32|531.02|533.71|531.41|533.71|531.41|533.31|531.01|13
1734395290000|2024-12-17 00:28:10|533.85|531.55|534.19|531.89|534.19|531.89|533.85|531.55|3
1734395300000|2024-12-17 00:28:20|534.21|531.91|534.83|532.53|534.89|532.59|534.21|531.91|13
1734395310000|2024-12-17 00:28:30|534.75|532.45|534.64|532.34|534.88|532.58|534.62|532.32|26
1734395320000|2024-12-17 00:28:40|534.65|532.35|534.51|532.21|534.76|532.46|534.5|532.2|29
1734395330000|2024-12-17 00:28:50|534.52|532.22|534.53|532.23|534.79|532.49|534.47|532.17|20
1734395340000|2024-12-17 00:29:00|534.47|532.17|534.31|532.01|534.48|532.18|534.14|531.84|28
1734395350000|2024-12-17 00:29:10|534.32|532.02|534.44|532.14|534.48|532.18|534.32|532.02|18
1734395360000|2024-12-17 00:29:20|534.45|532.15|534.51|532.21|534.51|532.21|534.45|532.15|10
1734395370000|2024-12-17 00:29:30|534.48|532.18|534.51|532.21|534.51|532.21|534.48|532.18|4
1734395390000|2024-12-17 00:29:50|534.45|532.15|534.51|532.21|534.51|532.21|534.45|532.15|10
1734395400000|2024-12-17 00:30:00|534.45|532.15|534.62|532.32|534.62|532.32|534.45|532.15|7
1734395420000|2024-12-17 00:30:20|534.59|532.29|534.62|532.32|534.62|532.32|534.46|532.16|16
1734395430000|2024-12-17 00:30:30|534.86|532.56|535.44|533.14|535.44|533.14|534.86|532.56|9
1734395440000|2024-12-17 00:30:40|535.49|533.19|536.06|533.76|536.13|533.83|535.49|533.19|10
1734395450000|2024-12-17 00:30:50|536.07|533.77|536.04|533.74|536.2|533.9|536.04|533.74|21
1734395460000|2024-12-17 00:31:00|536.03|533.73|535.25|532.95|536.03|533.73|535.25|532.95|33
1734395470000|2024-12-17 00:31:10|535.15|532.85|534.8|532.5|535.15|532.85|534.8|532.5|31
1734395480000|2024-12-17 00:31:20|534.84|532.54|535.06|532.76|535.22|532.92|534.79|532.49|31
1734395490000|2024-12-17 00:31:30|535.07|532.77|535.05|532.75|535.18|532.88|534.92|532.62|26
1734395500000|2024-12-17 00:31:40|535.03|532.73|534.74|532.44|535.05|532.75|534.61|532.31|30
1734395510000|2024-12-17 00:31:50|534.72|532.42|534.53|532.23|534.74|532.44|534.41|532.11|33
1734395520000|2024-12-17 00:32:00|534.55|532.25|534.45|532.15|534.63|532.33|534.38|532.08|31
1734395530000|2024-12-17 00:32:10|534.44|532.14|534.5|532.2|534.57|532.27|534.41|532.11|20
1734395540000|2024-12-17 00:32:20|534.51|532.21|534.57|532.27|534.57|532.27|534.5|532.2|5
1734395550000|2024-12-17 00:32:30|534.47|532.17|534.51|532.21|534.51|532.21|534.47|532.17|5
1734395560000|2024-12-17 00:32:40|534.55|532.25|534.57|532.27|534.57|532.27|534.47|532.17|10
1734395570000|2024-12-17 00:32:50|534.65|532.35|535.22|532.92|535.22|532.92|534.65|532.35|7
1734395580000|2024-12-17 00:33:00|535.23|532.93|535.19|532.89|535.23|532.93|535.19|532.89|2
1734395590000|2024-12-17 00:33:10|535.21|532.91|535.23|532.93|535.23|532.93|535.15|532.85|10
1734395600000|2024-12-17 00:33:20|535.26|532.96|535.61|533.31|535.61|533.31|535.26|532.96|3
1734395610000|2024-12-17 00:33:30|535.63|533.33|536.07|533.77|536.17|533.87|535.63|533.33|20
1734395620000|2024-12-17 00:33:40|535.95|533.65|536|533.7|536.17|533.87|535.95|533.65|24
1734395630000|2024-12-17 00:33:50|535.99|533.69|535.74|533.44|535.99|533.69|535.74|533.44|21
1734395640000|2024-12-17 00:34:00|535.73|533.43|535.41|533.11|535.74|533.44|535.41|533.11|32
1734395650000|2024-12-17 00:34:10|535.4|533.1|535.34|533.04|535.47|533.17|535.17|532.87|30
1734395660000|2024-12-17 00:34:20|535.39|533.09|535.44|533.14|535.5|533.2|535.37|533.07|20
1734395670000|2024-12-17 00:34:30|535.42|533.12|534.93|532.63|535.42|533.12|534.93|532.63|24
1734395680000|2024-12-17 00:34:40|534.96|532.66|534.95|532.65|535.01|532.71|534.78|532.48|32
1734395690000|2024-12-17 00:34:50|534.89|532.59|534.53|532.23|534.93|532.63|534.52|532.22|27
1734395700000|2024-12-17 00:35:00|534.45|532.15|533.85|531.55|534.48|532.18|533.74|531.44|30
1734395710000|2024-12-17 00:35:10|533.83|531.53|533.62|531.32|533.87|531.57|533.59|531.29|26
1734395720000|2024-12-17 00:35:20|533.61|531.31|533.58|531.28|533.66|531.36|533.42|531.12|30
1734395730000|2024-12-17 00:35:30|533.59|531.29|533.73|531.43|533.73|531.43|533.58|531.28|16
1734395740000|2024-12-17 00:35:40|533.84|531.54|533.91|531.61|533.91|531.61|533.84|531.54|2
1734395750000|2024-12-17 00:35:50|534.1|531.8|534.11|531.81|534.24|531.94|534.09|531.79|10
1734395760000|2024-12-17 00:36:00|534.1|531.8|533.84|531.54|534.15|531.85|533.84|531.54|26
1734395770000|2024-12-17 00:36:10|533.76|531.46|533.8|531.5|534.05|531.75|533.76|531.46|32
1734395780000|2024-12-17 00:36:20|533.82|531.52|533.98|531.68|533.98|531.68|533.82|531.52|17
1734395790000|2024-12-17 00:36:30|534.11|531.81|534.24|531.94|534.24|531.94|534.11|531.81|2
1734395800000|2024-12-17 00:36:40|534.23|531.93|533.53|531.23|534.23|531.93|533.52|531.22|23
1734395810000|2024-12-17 00:36:50|533.5|531.2|533.85|531.55|533.91|531.61|533.35|531.05|29
1734395820000|2024-12-17 00:37:00|533.79|531.49|533.93|531.63|533.93|531.63|533.75|531.45|23
1734395830000|2024-12-17 00:37:10|533.92|531.62|533.7|531.4|533.92|531.62|533.63|531.33|27
1734395840000|2024-12-17 00:37:20|533.64|531.34|533.48|531.18|533.83|531.53|533.48|531.18|33
1734395850000|2024-12-17 00:37:30|533.47|531.17|533.61|531.31|533.65|531.35|533.25|530.95|33
1734395860000|2024-12-17 00:37:40|533.6|531.3|533.29|530.99|533.74|531.44|533.29|530.99|29
1734395870000|2024-12-17 00:37:50|533.48|531.18|533.36|531.06|533.55|531.25|533.21|530.91|31
1734395880000|2024-12-17 00:38:00|533.39|531.09|533.18|530.88|533.39|531.09|533.17|530.87|24
1734395890000|2024-12-17 00:38:10|533.13|530.83|532.45|530.15|533.13|530.83|532.45|530.15|22
1734395900000|2024-12-17 00:38:20|532.49|530.19|532.48|530.18|532.6|530.3|532.46|530.16|25
1734395910000|2024-12-17 00:38:30|532.46|530.16|532.79|530.49|532.87|530.57|532.46|530.16|34
1734395920000|2024-12-17 00:38:40|532.84|530.54|533.14|530.84|533.31|531.01|532.84|530.54|33
1734395930000|2024-12-17 00:38:50|533.07|530.77|533.33|531.03|533.38|531.08|533.07|530.77|31
1734395940000|2024-12-17 00:39:00|533.38|531.08|533.27|530.97|533.45|531.15|533.17|530.87|32
1734395950000|2024-12-17 00:39:10|533.34|531.04|533.43|531.13|533.45|531.15|533.34|531.04|16
1734395960000|2024-12-17 00:39:20|533.44|531.14|533.4|531.1|533.48|531.18|533.37|531.07|6
1734395970000|2024-12-17 00:39:30|533.41|531.11|533.06|530.76|533.41|531.11|533.06|530.76|26
1734395980000|2024-12-17 00:39:40|533.05|530.75|533.15|530.85|533.17|530.87|532.98|530.68|26
1734395990000|2024-12-17 00:39:50|533.16|530.86|532.51|530.21|533.16|530.86|532.51|530.21|26
1734396000000|2024-12-17 00:40:00|532.5|530.2|532.45|530.15|532.55|530.25|532.45|530.15|12
1734396030000|2024-12-17 00:40:30|532.53|530.23|532.86|530.56|532.88|530.58|532.53|530.23|6
1734396040000|2024-12-17 00:40:40|532.83|530.53|532.83|530.53|533.19|530.89|532.83|530.53|30
1734396050000|2024-12-17 00:40:50|532.82|530.52|533.12|530.82|533.12|530.82|532.82|530.52|19
1734396060000|2024-12-17 00:41:00|533.19|530.89|533.48|531.18|533.48|531.18|533.19|530.89|4
1734396070000|2024-12-17 00:41:10|533.56|531.26|533.64|531.34|533.64|531.34|533.56|531.26|2
1734396090000|2024-12-17 00:41:30|533.52|531.22|533.6|531.3|533.64|531.34|533.49|531.19|13
1734396100000|2024-12-17 00:41:40|533.62|531.32|533.38|531.08|533.62|531.32|533.16|530.86|31
1734396110000|2024-12-17 00:41:50|533.37|531.07|533.25|530.95|533.39|531.09|533.22|530.92|18
1734396120000|2024-12-17 00:42:00|533.28|530.98|533.27|530.97|533.37|531.07|533.03|530.73|29
1734396130000|2024-12-17 00:42:10|533.25|530.95|533.2|530.9|533.25|530.95|532.95|530.65|21
1734396140000|2024-12-17 00:42:20|533.19|530.89|533.18|530.88|533.24|530.94|533.17|530.87|8
1734396150000|2024-12-17 00:42:30|533.19|530.89|533.24|530.94|533.24|530.94|533.19|530.89|2
1734396160000|2024-12-17 00:42:40|533.21|530.91|533.14|530.84|533.21|530.91|533.11|530.81|13
1734396170000|2024-12-17 00:42:50|533.15|530.85|533.05|530.75|533.22|530.92|533.04|530.74|18
1734396180000|2024-12-17 00:43:00|533.04|530.74|532.85|530.55|533.04|530.74|532.55|530.25|30
1734396190000|2024-12-17 00:43:10|532.8|530.5|532.45|530.15|532.8|530.5|532.45|530.15|14
1734396200000|2024-12-17 00:43:20|532.5|530.2|532.63|530.33|532.66|530.36|532.46|530.16|22
1734396210000|2024-12-17 00:43:30|532.62|530.32|532.68|530.38|532.72|530.42|532.49|530.19|24
1734396220000|2024-12-17 00:43:40|532.69|530.39|532.7|530.4|532.72|530.42|532.67|530.37|7
1734396230000|2024-12-17 00:43:50|532.69|530.39|532.67|530.37|532.69|530.39|532.49|530.19|21
1734396240000|2024-12-17 00:44:00|532.66|530.36|532.56|530.26|532.67|530.37|532.54|530.24|30
1734396250000|2024-12-17 00:44:10|532.48|530.18|532.64|530.34|532.68|530.38|532.47|530.17|25
1734396260000|2024-12-17 00:44:20|532.6|530.3|532.5|530.2|532.68|530.38|532.5|530.2|17
1734396270000|2024-12-17 00:44:30|532.49|530.19|532.61|530.31|532.61|530.31|532.45|530.15|14
1734396280000|2024-12-17 00:44:40|532.6|530.3|532.72|530.42|532.72|530.42|532.51|530.21|17
1734396290000|2024-12-17 00:44:50|532.7|530.4|532.55|530.25|532.7|530.4|532.48|530.18|24
1734396300000|2024-12-17 00:45:00|532.56|530.26|532.45|530.15|532.7|530.4|532.45|530.15|17
1734396370000|2024-12-17 00:46:10|532.33|530.03|532.33|530.03|532.35|530.05|532.22|529.92|9
1734396380000|2024-12-17 00:46:20|532.34|530.04|532.22|529.92|532.43|530.13|532.22|529.92|11
1734396410000|2024-12-17 00:46:50|532.12|529.82|532.03|529.73|532.12|529.82|532.03|529.73|2
1734396420000|2024-12-17 00:47:00|532.06|529.76|532.03|529.73|532.06|529.76|532.03|529.73|4
1734396450000|2024-12-17 00:47:30|532.06|529.76|532.03|529.73|532.06|529.76|532.03|529.73|4
1734396480000|2024-12-17 00:48:00|532.06|529.76|532.08|529.78|532.08|529.78|532.03|529.73|12
1734396490000|2024-12-17 00:48:10|532.1|529.8|532.03|529.73|532.11|529.81|532.03|529.73|12
1734396500000|2024-12-17 00:48:20|531.84|529.54|531.65|529.35|531.84|529.54|531.65|529.35|2
1734396510000|2024-12-17 00:48:30|531.64|529.34|531.16|528.86|531.64|529.34|531.16|528.86|4
1734396520000|2024-12-17 00:48:40|531.69|529.39|531.87|529.57|532.33|530.03|531.63|529.33|26
1734396530000|2024-12-17 00:48:50|532.04|529.74|532.1|529.8|532.11|529.81|532|529.7|19
1734396540000|2024-12-17 00:49:00|532.11|529.81|532.02|529.72|532.12|529.82|532.02|529.72|20
1734396550000|2024-12-17 00:49:10|531.99|529.69|531.89|529.59|532.02|529.72|531.89|529.59|19
1734396560000|2024-12-17 00:49:20|531.95|529.65|531.94|529.64|531.95|529.65|531.94|529.64|2
1734396570000|2024-12-17 00:49:30|531.95|529.65|531.86|529.56|531.96|529.66|531.82|529.52|13
1734396580000|2024-12-17 00:49:40|531.85|529.55|532.16|529.86|532.16|529.86|531.8|529.5|20
1734396590000|2024-12-17 00:49:50|532.17|529.87|532.23|529.93|532.23|529.93|532.17|529.87|2
1734396600000|2024-12-17 00:50:00|532.4|530.1|532.82|530.52|532.82|530.52|532.4|530.1|7
1734396620000|2024-12-17 00:50:20|532.87|530.57|533.24|530.94|533.24|530.94|532.87|530.57|5
1734396630000|2024-12-17 00:50:30|533.25|530.95|533.6|531.3|533.6|531.3|533.25|530.95|5
1734396660000|2024-12-17 00:51:00|533.56|531.26|533.13|530.83|533.57|531.27|533.13|530.83|23
1734396670000|2024-12-17 00:51:10|533.12|530.82|532.72|530.42|533.12|530.82|532.71|530.41|26
1734396680000|2024-12-17 00:51:20|532.71|530.41|532.82|530.52|532.96|530.66|532.71|530.41|24
1734396690000|2024-12-17 00:51:30|532.79|530.49|532.82|530.52|532.86|530.56|532.79|530.49|17
1734396700000|2024-12-17 00:51:40|532.9|530.6|532.9|530.6|532.9|530.6|532.83|530.53|6
1734396710000|2024-12-17 00:51:50|532.98|530.68|533.13|530.83|533.13|530.83|532.98|530.68|4
1734396720000|2024-12-17 00:52:00|533.01|530.71|532.97|530.67|533.02|530.72|532.97|530.67|6
1734396730000|2024-12-17 00:52:10|532.93|530.63|533.13|530.83|533.13|530.83|532.93|530.63|18
1734396750000|2024-12-17 00:52:30|533.04|530.74|532.89|530.59|533.04|530.74|532.82|530.52|21
1734396760000|2024-12-17 00:52:40|532.88|530.58|532.54|530.24|532.89|530.59|532.51|530.21|17
1734396770000|2024-12-17 00:52:50|532.52|530.22|532.74|530.44|532.74|530.44|532.5|530.2|16
1734396780000|2024-12-17 00:53:00|532.8|530.5|532.8|530.5|532.8|530.5|532.67|530.37|19
1734396790000|2024-12-17 00:53:10|532.81|530.51|532.81|530.51|532.81|530.51|532.81|530.51|1
1734396800000|2024-12-17 00:53:20|532.86|530.56|532.92|530.62|532.92|530.62|532.86|530.56|2
1734396810000|2024-12-17 00:53:30|532.96|530.66|533.06|530.76|533.06|530.76|532.96|530.66|3
1734396820000|2024-12-17 00:53:40|533.13|530.83|533.49|531.19|533.49|531.19|533.13|530.83|2
1734396920000|2024-12-17 00:55:20|533.36|531.06|533.34|531.04|533.36|531.06|533.34|531.04|6
1734396930000|2024-12-17 00:55:30|533.36|531.06|533.26|530.96|533.39|531.09|533.26|530.96|14
1734396940000|2024-12-17 00:55:40|533.09|530.79|533.15|530.85|533.15|530.85|533.01|530.71|20
1734396950000|2024-12-17 00:55:50|533.14|530.84|533.16|530.86|533.2|530.9|533.14|530.84|15
1734396960000|2024-12-17 00:56:00|533.17|530.87|533.1|530.8|533.18|530.88|533.06|530.76|19
1734396970000|2024-12-17 00:56:10|533.09|530.79|532.57|530.27|533.1|530.8|532.57|530.27|21
1734396980000|2024-12-17 00:56:20|532.55|530.25|532.11|529.81|532.62|530.32|532.11|529.81|25
1734396990000|2024-12-17 00:56:30|532.1|529.8|532.04|529.74|532.1|529.8|532.04|529.74|3
1734397000000|2024-12-17 00:56:40|531.94|529.64|531.48|529.18|531.94|529.64|531.48|529.18|5
1734397010000|2024-12-17 00:56:50|531.49|529.19|531.64|529.34|531.74|529.44|531.48|529.18|17
1734397020000|2024-12-17 00:57:00|531.63|529.33|531.85|529.55|531.85|529.55|531.59|529.29|21
1734397030000|2024-12-17 00:57:10|531.84|529.54|531.87|529.57|531.87|529.57|531.74|529.44|20
1734397040000|2024-12-17 00:57:20|531.88|529.58|532.05|529.75|532.05|529.75|531.88|529.58|11
1734397050000|2024-12-17 00:57:30|532.07|529.77|532.72|530.42|532.72|530.42|532.07|529.77|5
1734397060000|2024-12-17 00:57:40|532.51|530.21|532.38|530.08|532.51|530.21|532.38|530.08|11
1734397070000|2024-12-17 00:57:50|532.42|530.12|532.33|530.03|532.43|530.13|532.3|530|22
1734397080000|2024-12-17 00:58:00|532.32|530.02|532.22|529.92|532.36|530.06|532.22|529.92|22
1734397090000|2024-12-17 00:58:10|532.21|529.91|532.29|529.99|532.29|529.99|532.21|529.91|2
1734397100000|2024-12-17 00:58:20|532.35|530.05|532.36|530.06|532.36|530.06|532.35|530.05|2
1734397110000|2024-12-17 00:58:30|532.28|529.98|532.22|529.92|532.28|529.98|532.22|529.92|8
1734397120000|2024-12-17 00:58:40|532.21|529.91|532.09|529.79|532.21|529.91|531.98|529.68|17
1734397130000|2024-12-17 00:58:50|532.08|529.78|531.86|529.56|532.08|529.78|531.86|529.56|12
1734397140000|2024-12-17 00:59:00|531.81|529.51|531.23|528.93|531.81|529.51|531.23|528.93|28
1734397150000|2024-12-17 00:59:10|531.21|528.91|531.22|528.92|531.22|528.92|531.17|528.87|12
1734397160000|2024-12-17 00:59:20|531.23|528.93|531.18|528.88|531.23|528.93|531.18|528.88|16
1734397170000|2024-12-17 00:59:30|531.23|528.93|531.19|528.89|531.31|529.01|531.19|528.89|14
1734397180000|2024-12-17 00:59:40|531.18|528.88|531.17|528.87|531.18|528.88|531.17|528.87|2
1734397190000|2024-12-17 00:59:50|531.16|528.86|530.76|528.46|531.16|528.86|530.76|528.46|24
1734397200000|2024-12-17 01:00:00|530.74|528.44|530.68|528.38|530.79|528.49|530.68|528.38|11
1734397220000|2024-12-17 01:00:20|530.6|528.3|530.36|528.06|530.6|528.3|530.25|527.95|21
1734397230000|2024-12-17 01:00:30|530.53|528.23|530.41|528.11|530.6|528.3|530.4|528.1|22
1734397240000|2024-12-17 01:00:40|530.4|528.1|530.21|527.91|530.55|528.25|530.21|527.91|23
1734397250000|2024-12-17 01:00:50|530.2|527.9|530.16|527.86|530.21|527.91|530.16|527.86|9
1734397260000|2024-12-17 01:01:00|530.17|527.87|530.25|527.95|530.32|528.02|530.17|527.87|20
1734397270000|2024-12-17 01:01:10|530.26|527.96|530.31|528.01|530.32|528.02|530.26|527.96|6
1734397280000|2024-12-17 01:01:20|530.32|528.02|530.32|528.02|530.32|528.02|530.32|528.02|1
1734397290000|2024-12-17 01:01:30|530.23|527.93|530.2|527.9|530.23|527.93|530.2|527.9|5
1734397300000|2024-12-17 01:01:40|530.21|527.91|530.32|528.02|530.32|528.02|530.21|527.91|5
1734397310000|2024-12-17 01:01:50|530.27|527.97|530.3|528|530.32|528.02|530.27|527.97|14
1734397320000|2024-12-17 01:02:00|530.28|527.98|530.26|527.96|530.31|528.01|530.18|527.88|23
1734397330000|2024-12-17 01:02:10|530.28|527.98|530.32|528.02|530.32|528.02|530.23|527.93|9
1734397340000|2024-12-17 01:02:20|530.33|528.03|530.49|528.19|530.49|528.19|530.33|528.03|4
1734397370000|2024-12-17 01:02:50|530.48|528.18|530.34|528.04|530.48|528.18|530.34|528.04|5
1734397380000|2024-12-17 01:03:00|530.33|528.03|530.14|527.84|530.33|528.03|530.14|527.84|3
1734397390000|2024-12-17 01:03:10|530.23|527.93|530.14|527.84|530.26|527.96|530.14|527.84|22
1734397400000|2024-12-17 01:03:20|530.19|527.89|530.15|527.85|530.27|527.97|530.15|527.85|15
1734397410000|2024-12-17 01:03:30|530.14|527.84|530.14|527.84|530.14|527.84|530.14|527.84|1
1734397420000|2024-12-17 01:03:40|529.91|527.61|529.71|527.41|529.91|527.61|529.71|527.41|7
1734397430000|2024-12-17 01:03:50|529.7|527.4|530|527.7|530|527.7|529.7|527.4|17
1734397440000|2024-12-17 01:04:00|530.01|527.71|529.84|527.54|530.15|527.85|529.82|527.52|19
1734397450000|2024-12-17 01:04:10|529.83|527.53|529.87|527.57|529.9|527.6|529.68|527.38|24
1734397460000|2024-12-17 01:04:20|529.88|527.58|530.13|527.83|530.13|527.83|529.88|527.58|15
1734397470000|2024-12-17 01:04:30|530.14|527.84|530.49|528.19|530.49|528.19|530.14|527.84|4
1734397500000|2024-12-17 01:05:00|530.53|528.23|531.01|528.71|531.01|528.71|530.53|528.23|8
1734397520000|2024-12-17 01:05:20|531.25|528.95|531.81|529.51|531.81|529.51|531.25|528.95|9
1734397530000|2024-12-17 01:05:30|531.8|529.5|531.8|529.5|531.81|529.51|531.75|529.45|14
1734397540000|2024-12-17 01:05:40|531.79|529.49|531.72|529.42|531.8|529.5|531.52|529.22|23
1734397550000|2024-12-17 01:05:50|531.73|529.43|531.59|529.29|531.73|529.43|531.54|529.24|20
1734397560000|2024-12-17 01:06:00|531.58|529.28|532.69|530.39|532.69|530.39|531.56|529.26|32
1734397570000|2024-12-17 01:06:10|532.61|530.31|532.84|530.54|532.84|530.54|532.61|530.31|8
1734397580000|2024-12-17 01:06:20|532.85|530.55|533.49|531.19|533.59|531.29|532.85|530.55|17
1734397590000|2024-12-17 01:06:30|533.5|531.2|533.57|531.27|533.67|531.37|533.5|531.2|28
1734397600000|2024-12-17 01:06:40|533.56|531.26|533.59|531.29|533.62|531.32|533.55|531.25|14
1734397610000|2024-12-17 01:06:50|533.57|531.27|533.61|531.31|533.64|531.34|533.56|531.26|17
1734397620000|2024-12-17 01:07:00|533.63|531.33|533.64|531.34|533.64|531.34|533.58|531.28|6
1734397630000|2024-12-17 01:07:10|533.76|531.46|533.88|531.58|533.88|531.58|533.73|531.43|17
1734397640000|2024-12-17 01:07:20|533.87|531.57|533.92|531.62|533.92|531.62|533.82|531.52|10
1734397660000|2024-12-17 01:07:40|533.93|531.63|534.55|532.25|534.55|532.25|533.93|531.63|12
1734397670000|2024-12-17 01:07:50|534.52|532.22|534.4|532.1|534.52|532.22|534.37|532.07|17
1734397680000|2024-12-17 01:08:00|534.41|532.11|534.5|532.2|534.52|532.22|534.41|532.11|16
1734397690000|2024-12-17 01:08:10|534.51|532.21|534.67|532.37|534.67|532.37|534.5|532.2|21
1734397710000|2024-12-17 01:08:30|534.56|532.26|534.55|532.25|534.56|532.26|534.54|532.24|6
1734397720000|2024-12-17 01:08:40|534.53|532.23|534.67|532.37|534.67|532.37|534.53|532.23|8
1734397780000|2024-12-17 01:09:40|534.49|532.19|534.2|531.9|534.49|532.19|534.2|531.9|6
1734397790000|2024-12-17 01:09:50|534.19|531.89|534.27|531.97|534.27|531.97|534.19|531.89|14
1734397800000|2024-12-17 01:10:00|534.31|532.01|534.26|531.96|534.31|532.01|534.16|531.86|15
1734397810000|2024-12-17 01:10:10|534.23|531.93|534.19|531.89|534.24|531.94|534.19|531.89|16
1734397820000|2024-12-17 01:10:20|534.18|531.88|534.08|531.78|534.19|531.89|534.05|531.75|18
1734397830000|2024-12-17 01:10:30|534.09|531.79|534.23|531.93|534.23|531.93|534.05|531.75|19
1734397850000|2024-12-17 01:10:50|534.18|531.88|534.14|531.84|534.18|531.88|534.14|531.84|3
1734397860000|2024-12-17 01:11:00|533.99|531.69|533.99|531.69|533.99|531.69|533.99|531.69|1
1734397870000|2024-12-17 01:11:10|533.97|531.67|533.99|531.69|533.99|531.69|533.84|531.54|18
1734397880000|2024-12-17 01:11:20|534.02|531.72|534.15|531.85|534.15|531.85|533.98|531.68|18
1734397890000|2024-12-17 01:11:30|534.17|531.87|534.16|531.86|534.22|531.92|534.16|531.86|13
1734397900000|2024-12-17 01:11:40|534.17|531.87|534.22|531.92|534.23|531.93|534.17|531.87|4
1734397910000|2024-12-17 01:11:50|534.21|531.91|534.27|531.97|534.27|531.97|534.21|531.91|13
1734397920000|2024-12-17 01:12:00|534.26|531.96|534.25|531.95|534.26|531.96|534.2|531.9|12
1734397930000|2024-12-17 01:12:10|534.21|531.91|534.2|531.9|534.29|531.99|534.14|531.84|14
1734397940000|2024-12-17 01:12:20|534.21|531.91|534.3|532|534.3|532|534.2|531.9|10
1734397950000|2024-12-17 01:12:30|534.29|531.99|534.28|531.98|534.29|531.99|534.25|531.95|5
1734397960000|2024-12-17 01:12:40|534.25|531.95|533.79|531.49|534.28|531.98|533.79|531.49|19
1734397970000|2024-12-17 01:12:50|533.78|531.48|533.73|531.43|533.78|531.48|533.73|531.43|8
1734397980000|2024-12-17 01:13:00|533.74|531.44|533.98|531.68|533.98|531.68|533.74|531.44|13
1734397990000|2024-12-17 01:13:10|533.95|531.65|534|531.7|534|531.7|533.95|531.65|3
1734398030000|2024-12-17 01:13:50|534.15|531.85|534.3|532|534.3|532|534.15|531.85|2
1734398060000|2024-12-17 01:14:20|534.45|532.15|534.6|532.3|534.6|532.3|534.45|532.15|2
1734398080000|2024-12-17 01:14:40|534.46|532.16|534.41|532.11|534.51|532.21|534.41|532.11|12
1734398090000|2024-12-17 01:14:50|534.4|532.1|534.4|532.1|534.55|532.25|534.4|532.1|14
1734398100000|2024-12-17 01:15:00|534.39|532.09|534.25|531.95|534.39|532.09|533.94|531.64|24
1734398110000|2024-12-17 01:15:10|534.24|531.94|534.35|532.05|534.37|532.07|534.21|531.91|14
1734398120000|2024-12-17 01:15:20|534.33|532.03|534.37|532.07|534.37|532.07|534.3|532|11
1734398130000|2024-12-17 01:15:30|534.48|532.18|534.6|532.3|534.6|532.3|534.48|532.18|2
1734398150000|2024-12-17 01:15:50|534.57|532.27|534.55|532.25|534.57|532.27|534.55|532.25|3
1734398160000|2024-12-17 01:16:00|534.54|532.24|533.59|531.29|534.54|532.24|533.59|531.29|23
1734398170000|2024-12-17 01:16:10|533.58|531.28|533.81|531.51|533.83|531.53|533.54|531.24|19
1734398180000|2024-12-17 01:16:20|533.82|531.52|533.8|531.5|533.84|531.54|533.56|531.26|25
1734398190000|2024-12-17 01:16:30|533.88|531.58|533.59|531.29|533.96|531.66|533.53|531.23|28
1734398200000|2024-12-17 01:16:40|533.57|531.27|533.62|531.32|533.62|531.32|533.24|530.94|21
1734398210000|2024-12-17 01:16:50|533.61|531.31|533.44|531.14|533.71|531.41|533.44|531.14|18
1734398220000|2024-12-17 01:17:00|533.43|531.13|533.22|530.92|533.43|531.13|533.22|530.92|2
1734398230000|2024-12-17 01:17:10|533.21|530.91|533.15|530.85|533.21|530.91|533.12|530.82|19
1734398240000|2024-12-17 01:17:20|533.17|530.87|533.14|530.84|533.21|530.91|533.03|530.73|22
1734398250000|2024-12-17 01:17:30|533.13|530.83|533.02|530.72|533.13|530.83|533.02|530.72|10
1734398260000|2024-12-17 01:17:40|532.95|530.65|532.61|530.31|532.95|530.65|532.6|530.3|5
1734398270000|2024-12-17 01:17:50|532.6|530.3|532.64|530.34|532.66|530.36|532.5|530.2|17
1734398280000|2024-12-17 01:18:00|532.72|530.42|533.39|531.09|533.44|531.14|532.72|530.42|24
1734398290000|2024-12-17 01:18:10|533.43|531.13|533.75|531.45|533.82|531.52|533.43|531.13|12
1734398300000|2024-12-17 01:18:20|533.74|531.44|533.53|531.23|533.74|531.44|533.42|531.12|19
1734398310000|2024-12-17 01:18:30|533.57|531.27|533.62|531.32|533.67|531.37|533.52|531.22|17
1734398320000|2024-12-17 01:18:40|533.61|531.31|533.84|531.54|533.84|531.54|533.61|531.31|16
1734398350000|2024-12-17 01:19:10|533.89|531.59|534.6|532.3|534.6|532.3|533.89|531.59|6
1734398360000|2024-12-17 01:19:20|534.75|532.45|534.9|532.6|534.9|532.6|534.75|532.45|2
1734398380000|2024-12-17 01:19:40|534.95|532.65|535.01|532.71|535.01|532.71|534.95|532.65|2
1734398390000|2024-12-17 01:19:50|535.02|532.72|535.18|532.88|535.18|532.88|535.02|532.72|4
1734398410000|2024-12-17 01:20:10|535.09|532.79|535|532.7|535.11|532.81|535|532.7|9
1734398420000|2024-12-17 01:20:20|535.04|532.74|534.95|532.65|535.08|532.78|534.95|532.65|17
1734398430000|2024-12-17 01:20:30|534.94|532.64|534.91|532.61|534.96|532.66|534.91|532.61|7
1734398440000|2024-12-17 01:20:40|534.9|532.6|534.78|532.48|534.91|532.61|534.74|532.44|8
1734398450000|2024-12-17 01:20:50|534.77|532.47|534.62|532.32|534.77|532.47|534.57|532.27|17
1734398460000|2024-12-17 01:21:00|534.58|532.28|534.62|532.32|534.62|532.32|534.55|532.25|13
1734398470000|2024-12-17 01:21:10|534.61|532.31|534.93|532.63|534.93|532.63|534.6|532.3|14
1734398480000|2024-12-17 01:21:20|534.97|532.67|535.29|532.99|535.29|532.99|534.97|532.67|7
1734398570000|2024-12-17 01:22:50|535.13|532.83|535.14|532.84|535.15|532.85|535.11|532.81|5
1734398580000|2024-12-17 01:23:00|535.11|532.81|535.21|532.91|535.24|532.94|535.04|532.74|24
1734398590000|2024-12-17 01:23:10|535.11|532.81|535.29|532.99|535.29|532.99|535.11|532.81|17
1734398630000|2024-12-17 01:23:50|535.27|532.97|535.26|532.96|535.27|532.97|535.26|532.96|2
1734398640000|2024-12-17 01:24:00|535.27|532.97|535.29|532.99|535.29|532.99|535.21|532.91|8
1734398650000|2024-12-17 01:24:10|535.46|533.16|535.46|533.16|535.46|533.16|535.46|533.16|1
1734398730000|2024-12-17 01:25:30|535.37|533.07|535.23|532.93|535.37|533.07|535.23|532.93|9
1734398740000|2024-12-17 01:25:40|535.22|532.92|535.21|532.91|535.22|532.92|535.21|532.91|2
1734398750000|2024-12-17 01:25:50|535.09|532.79|534.94|532.64|535.09|532.79|534.93|532.63|18
1734398760000|2024-12-17 01:26:00|534.99|532.69|535.1|532.8|535.26|532.96|534.96|532.66|18
1734398770000|2024-12-17 01:26:10|535.07|532.77|535.31|533.01|535.31|533.01|535.05|532.75|15
1734398780000|2024-12-17 01:26:20|535.3|533|535.28|532.98|535.46|533.16|535.24|532.94|20
1734398790000|2024-12-17 01:26:30|535.27|532.97|535.27|532.97|535.27|532.97|535.21|532.91|17
1734398800000|2024-12-17 01:26:40|535.29|532.99|535.42|533.12|535.42|533.12|535.18|532.88|20
1734398810000|2024-12-17 01:26:50|535.41|533.11|535.4|533.1|535.48|533.18|535.4|533.1|15
1734398820000|2024-12-17 01:27:00|535.42|533.12|535.48|533.18|535.48|533.18|535.42|533.12|9
1734398830000|2024-12-17 01:27:10|535.45|533.15|535.4|533.1|535.48|533.18|535.38|533.08|24
1734398840000|2024-12-17 01:27:20|535.39|533.09|535.42|533.12|535.48|533.18|535.39|533.09|17
1734398850000|2024-12-17 01:27:30|535.46|533.16|535.46|533.16|535.48|533.18|535.4|533.1|14
1734398860000|2024-12-17 01:27:40|535.44|533.14|535.36|533.06|535.48|533.18|535.36|533.06|15
1734398870000|2024-12-17 01:27:50|535.37|533.07|535.38|533.08|535.4|533.1|535.37|533.07|8
1734398880000|2024-12-17 01:28:00|535.36|533.06|535.21|532.91|535.36|533.06|535.21|532.91|14
1734398890000|2024-12-17 01:28:10|535.2|532.9|535.12|532.82|535.2|532.9|535.12|532.82|4
1734398910000|2024-12-17 01:28:30|535.16|532.86|535.19|532.89|535.2|532.9|535.16|532.86|10
1734398920000|2024-12-17 01:28:40|535.18|532.88|535.16|532.86|535.2|532.9|535.12|532.82|13
1734398930000|2024-12-17 01:28:50|535.15|532.85|535.16|532.86|535.18|532.88|535.12|532.82|8
1734398940000|2024-12-17 01:29:00|535.17|532.87|535.27|532.97|535.27|532.97|535.17|532.87|4
1734398950000|2024-12-17 01:29:10|535.28|532.98|535.3|533|535.3|533|535.28|532.98|2
1734399030000|2024-12-17 01:30:30|535.38|533.08|535.46|533.16|535.46|533.16|535.38|533.08|2
1734399120000|2024-12-17 01:32:00|535.34|533.04|535.33|533.03|535.34|533.04|535.29|532.99|4
1734399130000|2024-12-17 01:32:10|535.32|533.02|535.27|532.97|535.33|533.03|535.21|532.91|22
1734399140000|2024-12-17 01:32:20|535.26|532.96|535.46|533.16|535.46|533.16|535.23|532.93|18
1734399150000|2024-12-17 01:32:30|535.44|533.14|535.12|532.82|535.44|533.14|535.12|532.82|12
1734399160000|2024-12-17 01:32:40|535.11|532.81|535.16|532.86|535.16|532.86|535.09|532.79|4
1734399170000|2024-12-17 01:32:50|535.17|532.87|535.35|533.05|535.4|533.1|535.17|532.87|7
1734399180000|2024-12-17 01:33:00|535.36|533.06|535.38|533.08|535.38|533.08|535.31|533.01|16
1734399190000|2024-12-17 01:33:10|535.37|533.07|535.05|532.75|535.37|533.07|535.03|532.73|19
1734399200000|2024-12-17 01:33:20|535.02|532.72|534.98|532.68|535.02|532.72|534.73|532.43|21
1734399210000|2024-12-17 01:33:30|534.97|532.67|534.68|532.38|534.97|532.67|534.68|532.38|20
1734399220000|2024-12-17 01:33:40|534.54|532.24|534.44|532.14|534.54|532.24|534.43|532.13|7
1734399230000|2024-12-17 01:33:50|534.43|532.13|534.63|532.33|534.63|532.33|534.4|532.1|12
1734399240000|2024-12-17 01:34:00|534.66|532.36|534.69|532.39|534.69|532.39|534.63|532.33|7
1734399330000|2024-12-17 01:35:30|534.72|532.42|535.09|532.79|535.09|532.79|534.72|532.42|6
1734399370000|2024-12-17 01:36:10|534.83|532.53|534.71|532.41|534.83|532.53|534.69|532.39|6
1734399380000|2024-12-17 01:36:20|534.74|532.44|534.79|532.49|534.94|532.64|534.74|532.44|13
1734399390000|2024-12-17 01:36:30|534.78|532.48|534.89|532.59|534.95|532.65|534.77|532.47|17
1734399400000|2024-12-17 01:36:40|534.87|532.57|534.61|532.31|534.87|532.57|534.61|532.31|14
1734399410000|2024-12-17 01:36:50|534.42|532.12|534.24|531.94|534.42|532.12|534.24|531.94|8
1734399420000|2024-12-17 01:37:00|534.23|531.93|534.12|531.82|534.24|531.94|534.12|531.82|18
1734399430000|2024-12-17 01:37:10|534.11|531.81|534.22|531.92|534.24|531.94|534.09|531.79|13
1734399440000|2024-12-17 01:37:20|534.21|531.91|534.37|532.07|534.43|532.13|534.2|531.9|16
1734399450000|2024-12-17 01:37:30|534.41|532.11|534.43|532.13|534.43|532.13|534.4|532.1|5
1734399460000|2024-12-17 01:37:40|534.41|532.11|534.43|532.13|534.43|532.13|534.41|532.11|6
1734399550000|2024-12-17 01:39:10|534.47|532.17|534.72|532.42|534.72|532.42|534.47|532.17|4
1734399560000|2024-12-17 01:39:20|534.81|532.51|534.84|532.54|534.84|532.54|534.81|532.51|2
1734399630000|2024-12-17 01:40:30|534.85|532.55|534.85|532.55|534.85|532.55|534.85|532.55|1
1734399680000|2024-12-17 01:41:20|534.89|532.59|535.11|532.81|535.11|532.81|534.89|532.59|4
1734399720000|2024-12-17 01:42:00|535.13|532.83|536.06|533.76|536.12|533.82|535.13|532.83|16
1734399730000|2024-12-17 01:42:10|536.04|533.74|535.87|533.57|536.06|533.76|535.87|533.57|17
1734399780000|2024-12-17 01:43:00|535.88|533.58|535.88|533.58|535.88|533.58|535.88|533.58|1
1734399810000|2024-12-17 01:43:30|535.76|533.46|535.71|533.41|535.76|533.46|535.67|533.37|16
1734399820000|2024-12-17 01:43:40|535.69|533.39|535.86|533.56|535.86|533.56|535.69|533.39|12
1734399830000|2024-12-17 01:43:50|535.85|533.55|535.87|533.57|535.87|533.57|535.85|533.55|11
1734399840000|2024-12-17 01:44:00|535.86|533.56|535.83|533.53|535.86|533.56|535.82|533.52|12
1734399850000|2024-12-17 01:44:10|535.84|533.54|535.83|533.53|535.84|533.54|535.82|533.52|8
1734399860000|2024-12-17 01:44:20|535.82|533.52|535.82|533.52|535.84|533.54|535.82|533.52|7
1734399870000|2024-12-17 01:44:30|535.83|533.53|535.8|533.5|535.83|533.53|535.8|533.5|3
1734399880000|2024-12-17 01:44:40|535.79|533.49|535.79|533.49|535.79|533.49|535.79|533.49|1
1734399890000|2024-12-17 01:44:50|535.83|533.53|535.84|533.54|535.88|533.58|535.83|533.53|11
1734399900000|2024-12-17 01:45:00|535.85|533.55|535.82|533.52|535.85|533.55|535.82|533.52|3
1734399910000|2024-12-17 01:45:10|535.81|533.51|535.82|533.52|535.83|533.53|535.8|533.5|8
1734399920000|2024-12-17 01:45:20|535.84|533.54|535.84|533.54|535.86|533.56|535.82|533.52|12
1734399930000|2024-12-17 01:45:30|535.85|533.55|535.88|533.58|535.88|533.58|535.84|533.54|9
1734399960000|2024-12-17 01:46:00|535.89|533.59|535.97|533.67|535.97|533.67|535.89|533.59|2
1734399980000|2024-12-17 01:46:20|535.98|533.68|536|533.7|536|533.7|535.98|533.68|2
1734400040000|2024-12-17 01:47:20|536.14|533.84|536.28|533.98|536.28|533.98|536.14|533.84|2
1734400110000|2024-12-17 01:48:30|536.02|533.72|535.81|533.51|536.02|533.72|535.81|533.51|8
1734400120000|2024-12-17 01:48:40|535.78|533.48|535.77|533.47|535.78|533.48|535.77|533.47|2
1734400140000|2024-12-17 01:49:00|535.8|533.5|535.77|533.47|535.8|533.5|535.61|533.31|10
1734400150000|2024-12-17 01:49:10|535.78|533.48|535.8|533.5|535.8|533.5|535.7|533.4|19
1734400160000|2024-12-17 01:49:20|535.79|533.49|535.83|533.53|535.83|533.53|535.79|533.49|4
1734400220000|2024-12-17 01:50:20|535.59|533.29|535.5|533.2|535.59|533.29|535.36|533.06|22
1734400230000|2024-12-17 01:50:30|535.49|533.19|535.41|533.11|535.52|533.22|535.41|533.11|10
1734400240000|2024-12-17 01:50:40|535.36|533.06|535.32|533.02|535.44|533.14|535.32|533.02|23
1734400250000|2024-12-17 01:50:50|535.29|532.99|535.3|533|535.33|533.03|535.26|532.96|13
1734400260000|2024-12-17 01:51:00|535.29|532.99|535.23|532.93|535.29|532.99|535.23|532.93|6
1734400280000|2024-12-17 01:51:20|535.34|533.04|535.6|533.3|535.63|533.33|535.34|533.04|10
1734400290000|2024-12-17 01:51:30|535.63|533.33|535.48|533.18|535.63|533.33|535.48|533.18|13
1734400300000|2024-12-17 01:51:40|535.41|533.11|535.36|533.06|535.41|533.11|535.36|533.06|4
1734400310000|2024-12-17 01:51:50|535.46|533.16|535.48|533.18|535.54|533.24|535.46|533.16|11
1734400320000|2024-12-17 01:52:00|535.49|533.19|535.7|533.4|535.75|533.45|535.49|533.19|15
1734400330000|2024-12-17 01:52:10|535.68|533.38|535.71|533.41|535.72|533.42|535.64|533.34|24
1734400340000|2024-12-17 01:52:20|535.72|533.42|535.72|533.42|535.74|533.44|535.68|533.38|20
1734400350000|2024-12-17 01:52:30|535.73|533.43|535.74|533.44|535.74|533.44|535.7|533.4|14
1734400360000|2024-12-17 01:52:40|535.75|533.45|535.77|533.47|535.77|533.47|535.7|533.4|16
1734400370000|2024-12-17 01:52:50|535.78|533.48|535.72|533.42|535.78|533.48|535.72|533.42|9
1734400410000|2024-12-17 01:53:30|535.56|533.26|535.46|533.16|535.56|533.26|535.46|533.16|7
1734400420000|2024-12-17 01:53:40|535.49|533.19|535.44|533.14|535.49|533.19|535.44|533.14|7
1734400430000|2024-12-17 01:53:50|535.45|533.15|535.57|533.27|535.58|533.28|535.44|533.14|14
1734400440000|2024-12-17 01:54:00|535.55|533.25|535.52|533.22|535.59|533.29|535.51|533.21|12
1734400450000|2024-12-17 01:54:10|535.51|533.21|535.7|533.4|535.71|533.41|535.48|533.18|18
1734400460000|2024-12-17 01:54:20|535.73|533.43|535.59|533.29|535.73|533.43|535.59|533.29|13
1734400470000|2024-12-17 01:54:30|535.54|533.24|535.45|533.15|535.54|533.24|535.45|533.15|11
1734400480000|2024-12-17 01:54:40|535.44|533.14|535.42|533.12|535.44|533.14|535.42|533.12|3
1734400500000|2024-12-17 01:55:00|535.36|533.06|535.36|533.06|535.36|533.06|535.36|533.06|1
1734400510000|2024-12-17 01:55:10|535.37|533.07|535.3|533|535.37|533.07|535.3|533|5
1734400530000|2024-12-17 01:55:30|535.12|532.82|534.98|532.68|535.12|532.82|534.95|532.65|7
1734400540000|2024-12-17 01:55:40|535.13|532.83|535.14|532.84|535.21|532.91|535.12|532.82|19
1734400550000|2024-12-17 01:55:50|535.15|532.85|535.28|532.98|535.29|532.99|535.13|532.83|12
1734400570000|2024-12-17 01:56:10|535.33|533.03|535.3|533|535.34|533.04|535.3|533|11
1734400580000|2024-12-17 01:56:20|535.26|532.96|535.28|532.98|535.29|532.99|535.24|532.94|8
1734400590000|2024-12-17 01:56:30|535.27|532.97|535.23|532.93|535.27|532.97|535.21|532.91|9
1734400600000|2024-12-17 01:56:40|535.24|532.94|535.36|533.06|535.36|533.06|535.23|532.93|8
1734400610000|2024-12-17 01:56:50|535.34|533.04|535.39|533.09|535.39|533.09|535.34|533.04|8
1734400850000|2024-12-17 02:00:50|535.81|533.51|536.05|533.75|536.06|533.76|535.81|533.51|10
1734400860000|2024-12-17 02:01:00|536.07|533.77|536.06|533.76|536.07|533.77|536.05|533.75|6
1734400870000|2024-12-17 02:01:10|536.05|533.75|536.07|533.77|536.07|533.77|536.05|533.75|5
1734400880000|2024-12-17 02:01:20|536.1|533.8|536.13|533.83|536.13|533.83|536.1|533.8|2
1734400990000|2024-12-17 02:03:10|535.9|533.6|535.73|533.43|535.9|533.6|535.67|533.37|11
1734401000000|2024-12-17 02:03:20|535.76|533.46|535.7|533.4|535.76|533.46|535.67|533.37|19
1734401010000|2024-12-17 02:03:30|535.69|533.39|535.92|533.62|535.92|533.62|535.69|533.39|11
1734401020000|2024-12-17 02:03:40|535.88|533.58|535.78|533.48|535.88|533.58|535.78|533.48|11
1734401030000|2024-12-17 02:03:50|535.77|533.47|535.79|533.49|535.8|533.5|535.75|533.45|8
1734401040000|2024-12-17 02:04:00|535.82|533.52|535.86|533.56|535.86|533.56|535.74|533.44|13
1734401050000|2024-12-17 02:04:10|535.85|533.55|535.92|533.62|535.92|533.62|535.84|533.54|7
1734401150000|2024-12-17 02:05:50|536.02|533.72|536.13|533.83|536.13|533.83|536.02|533.72|2
1734401160000|2024-12-17 02:06:00|536.15|533.85|536.18|533.88|536.18|533.88|536.15|533.85|2
1734401170000|2024-12-17 02:06:10|536.2|533.9|536.57|534.27|536.57|534.27|536.2|533.9|6
1734401280000|2024-12-17 02:08:00|536.59|534.29|536.82|534.52|536.82|534.52|536.59|534.29|6
1734401390000|2024-12-17 02:09:50|536.94|534.64|537.06|534.76|537.06|534.76|536.94|534.64|3
1734401450000|2024-12-17 02:10:50|537.09|534.79|537.09|534.79|537.09|534.79|537.09|534.79|1
1734401480000|2024-12-17 02:11:20|537.14|534.84|537.16|534.86|537.16|534.86|537.14|534.84|2
1734401500000|2024-12-17 02:11:40|537.18|534.88|537.33|535.03|537.33|535.03|537.18|534.88|2
1734401510000|2024-12-17 02:11:50|537.51|535.21|537.7|535.4|537.7|535.4|537.51|535.21|3
1734401520000|2024-12-17 02:12:00|537.71|535.41|537.72|535.42|537.72|535.42|537.71|535.41|2
1734401530000|2024-12-17 02:12:10|537.74|535.44|537.82|535.52|537.82|535.52|537.74|535.44|2
1734401540000|2024-12-17 02:12:20|537.87|535.57|537.93|535.63|537.93|535.63|537.87|535.57|2
1734401550000|2024-12-17 02:12:30|537.95|535.65|538.03|535.73|538.03|535.73|537.95|535.65|6
1734401560000|2024-12-17 02:12:40|538.19|535.89|538.35|536.05|538.35|536.05|538.19|535.89|2
1734401740000|2024-12-17 02:15:40|538.38|536.08|538.47|536.17|538.47|536.17|538.38|536.08|2
1734401750000|2024-12-17 02:15:50|538.48|536.18|538.76|536.46|538.76|536.46|538.48|536.18|3
1734401770000|2024-12-17 02:16:10|538.84|536.54|538.93|536.63|538.93|536.63|538.84|536.54|2
1734402040000|2024-12-17 02:20:40|538.75|536.45|538.66|536.36|538.75|536.45|538.64|536.34|16
1734402050000|2024-12-17 02:20:50|538.65|536.35|538.61|536.31|538.65|536.35|538.6|536.3|8
1734402060000|2024-12-17 02:21:00|538.6|536.3|538.75|536.45|538.75|536.45|538.59|536.29|9
1734402070000|2024-12-17 02:21:10|538.74|536.44|538.53|536.23|538.74|536.44|538.53|536.23|12
1734402080000|2024-12-17 02:21:20|538.52|536.22|538.5|536.2|538.54|536.24|538.5|536.2|14
1734402090000|2024-12-17 02:21:30|538.52|536.22|538.63|536.33|538.63|536.33|538.52|536.22|11
1734402100000|2024-12-17 02:21:40|538.61|536.31|538.5|536.2|538.61|536.31|538.5|536.2|19
1734402120000|2024-12-17 02:22:00|538.32|536.02|537.97|535.67|538.32|536.02|537.97|535.67|8
1734402140000|2024-12-17 02:22:20|537.77|535.47|537.58|535.28|537.77|535.47|537.58|535.28|5
1734402150000|2024-12-17 02:22:30|537.51|535.21|537.45|535.15|537.51|535.21|537.45|535.15|5
1734402200000|2024-12-17 02:23:20|537.33|535.03|537.1|534.8|537.33|535.03|537.07|534.77|4
1734402210000|2024-12-17 02:23:30|537.09|534.79|537.25|534.95|537.32|535.02|537.08|534.78|21
1734402220000|2024-12-17 02:23:40|537.24|534.94|537.12|534.82|537.25|534.95|537.12|534.82|10
1734402230000|2024-12-17 02:23:50|537.11|534.81|537.25|534.95|537.25|534.95|537.1|534.8|13
1734402240000|2024-12-17 02:24:00|537.24|534.94|537.34|535.04|537.37|535.07|537.23|534.93|21
1734402250000|2024-12-17 02:24:10|537.35|535.05|537.42|535.12|537.42|535.12|537.35|535.05|9
1734402260000|2024-12-17 02:24:20|537.43|535.13|537.46|535.16|537.46|535.16|537.43|535.13|6
1734402280000|2024-12-17 02:24:40|537.45|535.15|537.44|535.14|537.46|535.16|537.44|535.14|4
1734402290000|2024-12-17 02:24:50|537.45|535.15|537.46|535.16|537.46|535.16|537.45|535.15|2
1734402300000|2024-12-17 02:25:00|537.45|535.15|537.44|535.14|537.45|535.15|537.44|535.14|2
1734402310000|2024-12-17 02:25:10|537.45|535.15|537.45|535.15|537.46|535.16|537.45|535.15|5
1734402320000|2024-12-17 02:25:20|537.46|535.16|537.46|535.16|537.46|535.16|537.45|535.15|3
1734402370000|2024-12-17 02:26:10|537.47|535.17|537.74|535.44|537.74|535.44|537.47|535.17|2
1734402380000|2024-12-17 02:26:20|537.93|535.63|538.13|535.83|538.13|535.83|537.93|535.63|2
1734402390000|2024-12-17 02:26:30|538.11|535.81|538.13|535.83|538.13|535.83|538.11|535.81|3
1734402490000|2024-12-17 02:28:10|538.18|535.88|538.53|536.23|538.53|536.23|538.18|535.88|7
1734402510000|2024-12-17 02:28:30|538.55|536.25|538.77|536.47|538.77|536.47|538.55|536.25|2
1734402520000|2024-12-17 02:28:40|538.78|536.48|538.92|536.62|538.92|536.62|538.78|536.48|4
1734402530000|2024-12-17 02:28:50|538.93|536.63|538.94|536.64|538.94|536.64|538.93|536.63|2
1734402540000|2024-12-17 02:29:00|538.96|536.66|538.99|536.69|538.99|536.69|538.96|536.66|2
1734402560000|2024-12-17 02:29:20|539.01|536.71|539.22|536.92|539.22|536.92|539.01|536.71|7
1734402590000|2024-12-17 02:29:50|539.23|536.93|539.34|537.04|539.34|537.04|539.23|536.93|4
1734402600000|2024-12-17 02:30:00|539.43|537.13|539.52|537.22|539.52|537.22|539.43|537.13|2
1734402610000|2024-12-17 02:30:10|539.55|537.25|539.64|537.34|539.64|537.34|539.55|537.25|4
1734402670000|2024-12-17 02:31:10|539.65|537.35|539.79|537.49|539.79|537.49|539.65|537.35|4
1734402680000|2024-12-17 02:31:20|539.8|537.5|540.11|537.81|540.11|537.81|539.8|537.5|4
1734402750000|2024-12-17 02:32:30|539.85|537.55|539.59|537.29|539.85|537.55|539.59|537.29|10
1734402770000|2024-12-17 02:32:50|539.63|537.33|539.7|537.4|539.7|537.4|539.63|537.33|12
1734402780000|2024-12-17 02:33:00|539.69|537.39|539.7|537.4|539.7|537.4|539.69|537.39|2
1734402790000|2024-12-17 02:33:10|539.9|537.6|540.11|537.81|540.11|537.81|539.9|537.6|2
1734402800000|2024-12-17 02:33:20|540.08|537.78|540.11|537.81|540.11|537.81|540.08|537.78|2
1734402890000|2024-12-17 02:34:50|539.87|537.57|539.71|537.41|539.87|537.57|539.71|537.41|3
1734402900000|2024-12-17 02:35:00|539.68|537.38|540|537.7|540|537.7|539.67|537.37|18
1734402910000|2024-12-17 02:35:10|539.98|537.68|540.01|537.71|540.01|537.71|539.94|537.64|21
1734402920000|2024-12-17 02:35:20|540.02|537.72|539.92|537.62|540.02|537.72|539.92|537.62|13
1734402930000|2024-12-17 02:35:30|539.94|537.64|540.08|537.78|540.08|537.78|539.92|537.62|18
1734402940000|2024-12-17 02:35:40|540.09|537.79|540.03|537.73|540.09|537.79|540|537.7|17
1734402950000|2024-12-17 02:35:50|540.04|537.74|540.11|537.81|540.11|537.81|540.01|537.71|16
1734402960000|2024-12-17 02:36:00|540.05|537.75|540|537.7|540.05|537.75|540|537.7|4
1734402970000|2024-12-17 02:36:10|540.04|537.74|540.04|537.74|540.06|537.76|540.03|537.73|10
1734402980000|2024-12-17 02:36:20|540.03|537.73|540.08|537.78|540.09|537.79|540.03|537.73|9
1734402990000|2024-12-17 02:36:30|540.09|537.79|540.11|537.81|540.11|537.81|540.06|537.76|12
1734403000000|2024-12-17 02:36:40|540.1|537.8|540.11|537.81|540.11|537.81|540.1|537.8|2
1734403010000|2024-12-17 02:36:50|540.08|537.78|540.04|537.74|540.09|537.79|540.04|537.74|5
1734403020000|2024-12-17 02:37:00|540.06|537.76|540.11|537.81|540.11|537.81|540|537.7|17
1734403030000|2024-12-17 02:37:10|540.06|537.76|540.07|537.77|540.11|537.81|540.06|537.76|7
1734403040000|2024-12-17 02:37:20|540.06|537.76|538.56|536.26|540.07|537.77|538.54|536.24|21
1734403050000|2024-12-17 02:37:30|538.57|536.27|538.32|536.02|538.57|536.27|538.31|536.01|19
1734403060000|2024-12-17 02:37:40|538.31|536.01|538.26|535.96|538.33|536.03|538.26|535.96|14
1734403070000|2024-12-17 02:37:50|538.33|536.03|538.29|535.99|538.33|536.03|538.29|535.99|5
1734403080000|2024-12-17 02:38:00|538.3|536|538.3|536|538.31|536.01|538.26|535.96|7
1734403090000|2024-12-17 02:38:10|538.29|535.99|538.26|535.96|538.29|535.99|538.26|535.96|8
1734403100000|2024-12-17 02:38:20|538.02|535.72|537.8|535.5|538.02|535.72|537.8|535.5|5
1734403110000|2024-12-17 02:38:30|537.73|535.43|537.67|535.37|537.73|535.43|537.67|535.37|4
1734403120000|2024-12-17 02:38:40|537.69|535.39|537.71|535.41|537.73|535.43|537.69|535.39|8
1734403130000|2024-12-17 02:38:50|537.7|535.4|537.67|535.37|537.7|535.4|537.67|535.37|8
1734403160000|2024-12-17 02:39:20|537.59|535.29|537.68|535.38|537.71|535.41|537.52|535.22|14
1734403170000|2024-12-17 02:39:30|537.69|535.39|537.71|535.41|537.72|535.42|537.69|535.39|9
1734403180000|2024-12-17 02:39:40|537.7|535.4|537.59|535.29|537.71|535.41|537.57|535.27|12
1734403190000|2024-12-17 02:39:50|537.6|535.3|537.54|535.24|537.6|535.3|537.51|535.21|9
1734403200000|2024-12-17 02:40:00|537.52|535.22|537.66|535.36|537.68|535.38|537.51|535.21|8
1734403210000|2024-12-17 02:40:10|537.65|535.35|537.58|535.28|537.65|535.35|537.55|535.25|16
1734403220000|2024-12-17 02:40:20|537.59|535.29|537.75|535.45|537.76|535.46|537.58|535.28|11
1734403230000|2024-12-17 02:40:30|537.74|535.44|537.75|535.45|537.75|535.45|537.74|535.44|4
1734403240000|2024-12-17 02:40:40|537.76|535.46|537.76|535.46|537.76|535.46|537.74|535.44|6
1734403250000|2024-12-17 02:40:50|537.74|535.44|537.76|535.46|537.76|535.46|537.74|535.44|7
1734403370000|2024-12-17 02:42:50|537.79|535.49|538.73|536.43|538.76|536.46|537.79|535.49|6
1734403380000|2024-12-17 02:43:00|538.66|536.36|538.4|536.1|538.66|536.36|538.4|536.1|9
1734403390000|2024-12-17 02:43:10|538.41|536.11|538.42|536.12|538.5|536.2|538.41|536.11|23
1734403400000|2024-12-17 02:43:20|538.43|536.13|538.52|536.22|538.55|536.25|538.42|536.12|23
1734403410000|2024-12-17 02:43:30|538.47|536.17|538.49|536.19|538.51|536.21|538.44|536.14|21
1734403420000|2024-12-17 02:43:40|538.5|536.2|538.47|536.17|538.51|536.21|538.47|536.17|9
1734403430000|2024-12-17 02:43:50|538.53|536.23|538.5|536.2|538.53|536.23|538.48|536.18|9
1734403440000|2024-12-17 02:44:00|538.48|536.18|538.35|536.05|538.48|536.18|538.35|536.05|7
1734403450000|2024-12-17 02:44:10|538.11|535.81|537.86|535.56|538.11|535.81|537.82|535.52|11
1734403460000|2024-12-17 02:44:20|537.87|535.57|537.9|535.6|537.92|535.62|537.85|535.55|13
1734403470000|2024-12-17 02:44:30|537.88|535.58|537.84|535.54|537.91|535.61|537.84|535.54|12
1734403480000|2024-12-17 02:44:40|537.85|535.55|538.15|535.85|538.2|535.9|537.85|535.55|26
1734403490000|2024-12-17 02:44:50|538.16|535.86|537.99|535.69|538.21|535.91|537.99|535.69|24
1734403500000|2024-12-17 02:45:00|538.01|535.71|537.98|535.68|538.04|535.74|537.98|535.68|10
1734403510000|2024-12-17 02:45:10|537.91|535.61|537.9|535.6|537.91|535.61|537.77|535.47|15
1734403520000|2024-12-17 02:45:20|537.93|535.63|538.24|535.94|538.29|535.99|537.91|535.61|20
1734403530000|2024-12-17 02:45:30|538.25|535.95|538.25|535.95|538.27|535.97|538.19|535.89|15
1734403540000|2024-12-17 02:45:40|538.31|536.01|538.32|536.02|538.33|536.03|538.24|535.94|15
1734403550000|2024-12-17 02:45:50|538.34|536.04|538.39|536.09|538.39|536.09|538.34|536.04|4
1734403560000|2024-12-17 02:46:00|538.38|536.08|538.45|536.15|538.45|536.15|538.33|536.03|11
1734403570000|2024-12-17 02:46:10|538.42|536.12|538.53|536.23|538.53|536.23|538.41|536.11|13
1734403580000|2024-12-17 02:46:20|538.56|536.26|538.66|536.36|538.7|536.4|538.56|536.26|16
1734403590000|2024-12-17 02:46:30|538.68|536.38|538.4|536.1|538.68|536.38|538.39|536.09|14
1734403600000|2024-12-17 02:46:40|538.39|536.09|538.18|535.88|538.39|536.09|538.16|535.86|8
1734403610000|2024-12-17 02:46:50|538.17|535.87|538.17|535.87|538.21|535.91|538.15|535.85|7
1734403620000|2024-12-17 02:47:00|538.18|535.88|537.97|535.67|538.23|535.93|537.97|535.67|19
1734403630000|2024-12-17 02:47:10|537.96|535.66|537.49|535.19|537.96|535.66|537.49|535.19|21
1734403640000|2024-12-17 02:47:20|537.52|535.22|537.44|535.14|537.52|535.22|537.44|535.14|17
1734403650000|2024-12-17 02:47:30|537.51|535.21|537.44|535.14|537.51|535.21|537.44|535.14|13
1734403660000|2024-12-17 02:47:40|537.36|535.06|537.05|534.75|537.36|535.06|537.05|534.75|17
1734403670000|2024-12-17 02:47:50|537.1|534.8|537.16|534.86|537.16|534.86|537.1|534.8|11
1734403680000|2024-12-17 02:48:00|537.15|534.85|537.7|535.4|537.72|535.42|537.15|534.85|23
1734403690000|2024-12-17 02:48:10|537.71|535.41|537.66|535.36|537.72|535.42|537.66|535.36|14
1734403700000|2024-12-17 02:48:20|537.7|535.4|537.95|535.65|537.95|535.65|537.69|535.39|20
1734403710000|2024-12-17 02:48:30|537.94|535.64|537.95|535.65|538.06|535.76|537.93|535.63|19
1734403720000|2024-12-17 02:48:40|537.94|535.64|537.83|535.53|537.94|535.64|537.83|535.53|12
1734403740000|2024-12-17 02:49:00|537.71|535.41|537.45|535.15|537.71|535.41|537.45|535.15|16
1734403760000|2024-12-17 02:49:20|537.31|535.01|537.05|534.75|537.31|535.01|536.98|534.68|19
1734403770000|2024-12-17 02:49:30|537.06|534.76|537.33|535.03|537.4|535.1|537.05|534.75|23
1734403780000|2024-12-17 02:49:40|537.3|535|537.3|535|537.33|535.03|537.1|534.8|18
1734403790000|2024-12-17 02:49:50|537.29|534.99|537.34|535.04|537.34|535.04|537.22|534.92|16
1734403800000|2024-12-17 02:50:00|537.33|535.03|537.37|535.07|537.48|535.18|537.33|535.03|26
1734403810000|2024-12-17 02:50:10|537.36|535.06|537.45|535.15|537.53|535.23|537.35|535.05|19
1734403820000|2024-12-17 02:50:20|537.46|535.16|537.31|535.01|537.46|535.16|537.3|535|18
1734403830000|2024-12-17 02:50:30|537.3|535|537.11|534.81|537.31|535.01|537.11|534.81|14
1734403840000|2024-12-17 02:50:40|537.12|534.82|537.12|534.82|537.13|534.83|537.1|534.8|14
1734403850000|2024-12-17 02:50:50|537.11|534.81|536.97|534.67|537.11|534.81|536.97|534.67|7
1734403860000|2024-12-17 02:51:00|536.98|534.68|537.1|534.8|537.1|534.8|536.98|534.68|15
1734403870000|2024-12-17 02:51:10|537.11|534.81|537.14|534.84|537.19|534.89|537.09|534.79|15
1734403880000|2024-12-17 02:51:20|537.15|534.85|536.88|534.58|537.15|534.85|536.88|534.58|12
1734403890000|2024-12-17 02:51:30|536.85|534.55|536.83|534.53|536.89|534.59|536.81|534.51|11
1734403900000|2024-12-17 02:51:40|536.84|534.54|536.71|534.41|536.9|534.6|536.71|534.41|17
1734403910000|2024-12-17 02:51:50|536.72|534.42|536.65|534.35|536.72|534.42|536.55|534.25|15
1734403920000|2024-12-17 02:52:00|536.68|534.38|536.92|534.62|536.93|534.63|536.68|534.38|17
1734403930000|2024-12-17 02:52:10|536.91|534.61|536.81|534.51|536.91|534.61|536.8|534.5|21
1734403940000|2024-12-17 02:52:20|536.82|534.52|536.52|534.22|536.82|534.52|536.52|534.22|14
1734403950000|2024-12-17 02:52:30|536.39|534.09|536.31|534.01|536.39|534.09|536.25|533.95|16
1734403960000|2024-12-17 02:52:40|536.3|534|536.29|533.99|536.3|534|536.27|533.97|7
1734403970000|2024-12-17 02:52:50|536.3|534|536.31|534.01|536.33|534.03|536.3|534|10
1734403980000|2024-12-17 02:53:00|536.32|534.02|536.35|534.05|536.35|534.05|536.25|533.95|10
1734403990000|2024-12-17 02:53:10|536.37|534.07|536.49|534.19|536.5|534.2|536.37|534.07|19
1734404000000|2024-12-17 02:53:20|536.48|534.18|536.41|534.11|536.5|534.2|536.37|534.07|21
1734404010000|2024-12-17 02:53:30|536.42|534.12|536.44|534.14|536.46|534.16|536.39|534.09|17
1734404020000|2024-12-17 02:53:40|536.46|534.16|536.54|534.24|536.55|534.25|536.46|534.16|7
1734404030000|2024-12-17 02:53:50|536.52|534.22|536.32|534.02|536.52|534.22|536.32|534.02|5
1734404040000|2024-12-17 02:54:00|536.3|534|536.15|533.85|536.3|534|536.15|533.85|9
1734404050000|2024-12-17 02:54:10|536.02|533.72|535.98|533.68|536.08|533.78|535.96|533.66|22
1734404060000|2024-12-17 02:54:20|535.97|533.67|536.15|533.85|536.18|533.88|535.97|533.67|25
1734404070000|2024-12-17 02:54:30|536.16|533.86|536.12|533.82|536.16|533.86|536.12|533.82|4
1734404080000|2024-12-17 02:54:40|536.11|533.81|535.94|533.64|536.11|533.81|535.93|533.63|13
1734404090000|2024-12-17 02:54:50|535.93|533.63|535.97|533.67|535.97|533.67|535.93|533.63|16
1734404100000|2024-12-17 02:55:00|536.03|533.73|535.79|533.49|536.03|533.73|535.79|533.49|16
1734404110000|2024-12-17 02:55:10|535.78|533.48|535.8|533.5|535.85|533.55|535.74|533.44|20
1734404120000|2024-12-17 02:55:20|535.78|533.48|535.83|533.53|535.84|533.54|535.78|533.48|17
1734404130000|2024-12-17 02:55:30|535.82|533.52|535.86|533.56|535.88|533.58|535.8|533.5|22
1734404140000|2024-12-17 02:55:40|535.87|533.57|535.95|533.65|535.95|533.65|535.86|533.56|11
1734404150000|2024-12-17 02:55:50|535.94|533.64|535.98|533.68|536.11|533.81|535.91|533.61|23
1734404160000|2024-12-17 02:56:00|535.97|533.67|536.06|533.76|536.08|533.78|535.96|533.66|16
1734404170000|2024-12-17 02:56:10|536.04|533.74|536.04|533.74|536.06|533.76|536.04|533.74|4
1734404180000|2024-12-17 02:56:20|536.05|533.75|536.11|533.81|536.11|533.81|536.04|533.74|8
1734404190000|2024-12-17 02:56:30|536.34|534.04|536.49|534.19|536.54|534.24|536.34|534.04|18
1734404200000|2024-12-17 02:56:40|536.52|534.22|536.4|534.1|536.52|534.22|536.39|534.09|10
1734404210000|2024-12-17 02:56:50|536.42|534.12|536.4|534.1|536.42|534.12|536.4|534.1|5
1734404220000|2024-12-17 02:57:00|536.34|534.04|536.24|533.94|536.34|534.04|536.24|533.94|10
1734404230000|2024-12-17 02:57:10|536.25|533.95|536.12|533.82|536.26|533.96|536.11|533.81|14
1734404240000|2024-12-17 02:57:20|536.21|533.91|536.37|534.07|536.38|534.08|536.21|533.91|18
1734404250000|2024-12-17 02:57:30|536.39|534.09|536.36|534.06|536.39|534.09|536.35|534.05|17
1734404260000|2024-12-17 02:57:40|536.35|534.05|536.35|534.05|536.39|534.09|536.3|534|18
1734404270000|2024-12-17 02:57:50|536.39|534.09|536.37|534.07|536.39|534.09|536.33|534.03|21
1734404280000|2024-12-17 02:58:00|536.38|534.08|536.35|534.05|536.38|534.08|536.13|533.83|18
1734404290000|2024-12-17 02:58:10|536.36|534.06|536.31|534.01|536.36|534.06|536.3|534|14
1734404300000|2024-12-17 02:58:20|536.32|534.02|536.15|533.85|536.32|534.02|536.11|533.81|21
1734404310000|2024-12-17 02:58:30|536.18|533.88|536.48|534.18|536.5|534.2|536.15|533.85|18
1734404320000|2024-12-17 02:58:40|536.47|534.17|536.41|534.11|536.47|534.17|536.41|534.11|7
1734404330000|2024-12-17 02:58:50|536.4|534.1|536.33|534.03|536.4|534.1|536.33|534.03|5
1734404340000|2024-12-17 02:59:00|536.34|534.04|536.4|534.1|536.45|534.15|536.3|534|17
1734404350000|2024-12-17 02:59:10|536.41|534.11|536.57|534.27|536.57|534.27|536.39|534.09|12
1734404400000|2024-12-17 03:00:00|536.56|534.26|536.51|534.21|536.56|534.26|536.51|534.21|9
1734404410000|2024-12-17 03:00:10|536.47|534.17|536.54|534.24|536.55|534.25|536.36|534.06|16
1734404420000|2024-12-17 03:00:20|536.57|534.27|536.57|534.27|536.57|534.27|536.55|534.25|4
1734404430000|2024-12-17 03:00:30|536.54|534.24|536.57|534.27|536.57|534.27|536.54|534.24|3
1734404440000|2024-12-17 03:00:40|536.56|534.26|536.56|534.26|536.57|534.27|536.56|534.26|5
1734404450000|2024-12-17 03:00:50|536.51|534.21|536.55|534.25|536.57|534.27|536.44|534.14|15
1734404460000|2024-12-17 03:01:00|536.54|534.24|536.57|534.27|536.57|534.27|536.54|534.24|10
1734404490000|2024-12-17 03:01:30|536.64|534.34|536.72|534.42|536.72|534.42|536.64|534.34|2
1734404510000|2024-12-17 03:01:50|536.74|534.44|536.89|534.59|536.89|534.59|536.74|534.44|4
1734404520000|2024-12-17 03:02:00|536.91|534.61|537.22|534.92|537.22|534.92|536.91|534.61|8
1734404530000|2024-12-17 03:02:10|537.28|534.98|537.55|535.25|537.55|535.25|537.28|534.98|4
1734404540000|2024-12-17 03:02:20|537.66|535.36|537.77|535.47|537.77|535.47|537.66|535.36|2
1734404550000|2024-12-17 03:02:30|537.83|535.53|537.9|535.6|537.9|535.6|537.83|535.53|2
1734404560000|2024-12-17 03:02:40|537.91|535.61|538.1|535.8|538.1|535.8|537.91|535.61|3
1734404580000|2024-12-17 03:03:00|538.34|536.04|538.62|536.32|538.64|536.34|538.34|536.04|7
1734404590000|2024-12-17 03:03:10|538.61|536.31|538.71|536.41|538.76|536.46|538.5|536.2|15
1734404600000|2024-12-17 03:03:20|538.7|536.4|538.84|536.54|538.84|536.54|538.69|536.39|24
1734404610000|2024-12-17 03:03:30|538.82|536.52|538.82|536.52|538.82|536.52|538.82|536.52|1
1734404620000|2024-12-17 03:03:40|538.81|536.51|538.83|536.53|538.84|536.54|538.81|536.51|5
1734404630000|2024-12-17 03:03:50|538.75|536.45|538.52|536.22|538.77|536.47|538.52|536.22|12
1734404640000|2024-12-17 03:04:00|538.55|536.25|538.61|536.31|538.62|536.32|538.54|536.24|8
1734404650000|2024-12-17 03:04:10|538.59|536.29|538.61|536.31|538.62|536.32|538.56|536.26|9
1734404660000|2024-12-17 03:04:20|538.62|536.32|538.21|535.91|538.62|536.32|538.19|535.89|10
1734404670000|2024-12-17 03:04:30|538.24|535.94|538.26|535.96|538.27|535.97|538.2|535.9|10
1734404680000|2024-12-17 03:04:40|538.27|535.97|538.33|536.03|538.37|536.07|538.26|535.96|17
1734404690000|2024-12-17 03:04:50|538.34|536.04|538.35|536.05|538.36|536.06|538.29|535.99|15
1734404700000|2024-12-17 03:05:00|538.4|536.1|538.34|536.04|538.4|536.1|538.34|536.04|9
1734404710000|2024-12-17 03:05:10|538.27|535.97|538.12|535.82|538.28|535.98|538.12|535.82|11
1734404720000|2024-12-17 03:05:20|538.11|535.81|538.34|536.04|538.34|536.04|538.11|535.81|10
1734404730000|2024-12-17 03:05:30|538.35|536.05|538.45|536.15|538.49|536.19|538.35|536.05|10
1734404740000|2024-12-17 03:05:40|538.35|536.05|538.48|536.18|538.49|536.19|538.35|536.05|8
1734404750000|2024-12-17 03:05:50|538.47|536.17|538.32|536.02|538.47|536.17|538.32|536.02|9
1734404760000|2024-12-17 03:06:00|538.33|536.03|538.52|536.22|538.52|536.22|538.33|536.03|10
1734404770000|2024-12-17 03:06:10|538.53|536.23|538.4|536.1|538.53|536.23|538.39|536.09|16
1734404780000|2024-12-17 03:06:20|538.41|536.11|538.53|536.23|538.53|536.23|538.41|536.11|7
1734404800000|2024-12-17 03:06:40|538.52|536.22|538.53|536.23|538.53|536.23|538.52|536.22|2
1734404810000|2024-12-17 03:06:50|538.52|536.22|538.52|536.22|538.53|536.23|538.52|536.22|5
1734404820000|2024-12-17 03:07:00|538.51|536.21|538.53|536.23|538.53|536.23|538.51|536.21|5
1734404830000|2024-12-17 03:07:10|538.44|536.14|538.42|536.12|538.44|536.14|538.41|536.11|6
1734404840000|2024-12-17 03:07:20|538.43|536.13|538.53|536.23|538.53|536.23|538.43|536.13|4
1734404850000|2024-12-17 03:07:30|538.5|536.2|538.46|536.16|538.52|536.22|538.45|536.15|15
1734404860000|2024-12-17 03:07:40|538.47|536.17|538.52|536.22|538.52|536.22|538.47|536.17|5
1734404870000|2024-12-17 03:07:50|538.5|536.2|538.46|536.16|538.53|536.23|538.46|536.16|11
1734404880000|2024-12-17 03:08:00|538.44|536.14|538.41|536.11|538.45|536.15|538.33|536.03|12
1734404890000|2024-12-17 03:08:10|538.42|536.12|538.41|536.11|538.42|536.12|538.41|536.11|4
1734404900000|2024-12-17 03:08:20|538.38|536.08|538.28|535.98|538.38|536.08|538.28|535.98|7
1734404910000|2024-12-17 03:08:30|538.29|535.99|538.38|536.08|538.39|536.09|538.28|535.98|13
1734404920000|2024-12-17 03:08:40|538.39|536.09|538.31|536.01|538.39|536.09|538.31|536.01|14
1734404930000|2024-12-17 03:08:50|538.32|536.02|538.14|535.84|538.33|536.03|538.13|535.83|13
1734404940000|2024-12-17 03:09:00|538.13|535.83|537.95|535.65|538.16|535.86|537.95|535.65|14
1734404950000|2024-12-17 03:09:10|537.84|535.54|537.81|535.51|537.85|535.55|537.81|535.51|12
1734404960000|2024-12-17 03:09:20|537.82|535.52|538.05|535.75|538.06|535.76|537.81|535.51|18
1734404970000|2024-12-17 03:09:30|538.04|535.74|538.19|535.89|538.19|535.89|538|535.7|7
1734404990000|2024-12-17 03:09:50|538.09|535.79|538.1|535.8|538.1|535.8|538.09|535.79|2
1734405000000|2024-12-17 03:10:00|538.08|535.78|538.11|535.81|538.15|535.85|537.9|535.6|19
1734405010000|2024-12-17 03:10:10|538.1|535.8|537.86|535.56|538.11|535.81|537.86|535.56|16
1734405020000|2024-12-17 03:10:20|537.69|535.39|537.58|535.28|537.69|535.39|537.57|535.27|10
1734405030000|2024-12-17 03:10:30|537.56|535.26|537.56|535.26|537.56|535.26|537.43|535.13|10
1734405040000|2024-12-17 03:10:40|537.54|535.24|537.44|535.14|537.55|535.25|537.44|535.14|13
1734405050000|2024-12-17 03:10:50|537.43|535.13|537.25|534.95|537.45|535.15|537.25|534.95|16
1734405060000|2024-12-17 03:11:00|537.21|534.91|537.28|534.98|537.42|535.12|537.21|534.91|15
1734405070000|2024-12-17 03:11:10|537.27|534.97|537.24|534.94|537.27|534.97|537.16|534.86|18
1734405080000|2024-12-17 03:11:20|537.23|534.93|537.17|534.87|537.23|534.93|537.13|534.83|16
1734405090000|2024-12-17 03:11:30|537.16|534.86|536.9|534.6|537.16|534.86|536.9|534.6|9
1734405100000|2024-12-17 03:11:40|536.89|534.59|536.88|534.58|536.91|534.61|536.85|534.55|12
1734405110000|2024-12-17 03:11:50|536.91|534.61|536.85|534.55|536.91|534.61|536.85|534.55|15
1734405120000|2024-12-17 03:12:00|536.84|534.54|536.7|534.4|536.84|534.54|536.66|534.36|12
1734405130000|2024-12-17 03:12:10|536.71|534.41|536.71|534.41|536.82|534.52|536.59|534.29|21
1734405140000|2024-12-17 03:12:20|536.72|534.42|536.29|533.99|536.8|534.5|536.28|533.98|20
1734405150000|2024-12-17 03:12:30|536.31|534.01|536.35|534.05|536.36|534.06|536.28|533.98|12
1734405160000|2024-12-17 03:12:40|536.47|534.17|536.42|534.12|536.47|534.17|536.31|534.01|24
1734405170000|2024-12-17 03:12:50|536.51|534.21|536.53|534.23|536.55|534.25|536.48|534.18|19
1734405180000|2024-12-17 03:13:00|536.52|534.22|536.54|534.24|536.57|534.27|536.51|534.21|11
1734405190000|2024-12-17 03:13:10|536.53|534.23|536.56|534.26|536.58|534.28|536.52|534.22|9
1734405200000|2024-12-17 03:13:20|536.55|534.25|537|534.7|537|534.7|536.54|534.24|15
1734405210000|2024-12-17 03:13:30|536.99|534.69|537.03|534.73|537.06|534.76|536.99|534.69|14
1734405220000|2024-12-17 03:13:40|537.06|534.76|537.06|534.76|537.06|534.76|537.04|534.74|10
1734405230000|2024-12-17 03:13:50|537.07|534.77|537.02|534.72|537.09|534.79|537.01|534.71|19
1734405240000|2024-12-17 03:14:00|537.04|534.74|536.88|534.58|537.04|534.74|536.88|534.58|12
1734405250000|2024-12-17 03:14:10|536.83|534.53|536.84|534.54|536.86|534.56|536.8|534.5|13
1734405260000|2024-12-17 03:14:20|536.83|534.53|537.01|534.71|537.05|534.75|536.83|534.53|15
1734405270000|2024-12-17 03:14:30|537|534.7|536.91|534.61|537|534.7|536.91|534.61|13
1734405280000|2024-12-17 03:14:40|536.92|534.62|536.94|534.64|536.96|534.66|536.92|534.62|16
1734405290000|2024-12-17 03:14:50|536.93|534.63|536.95|534.65|536.97|534.67|536.79|534.49|18
1734405300000|2024-12-17 03:15:00|536.92|534.62|536.86|534.56|536.92|534.62|536.84|534.54|19
1734405310000|2024-12-17 03:15:10|536.87|534.57|536.97|534.67|536.97|534.67|536.87|534.57|19
1734405320000|2024-12-17 03:15:20|537|534.7|536.87|534.57|537.05|534.75|536.87|534.57|14
1734405330000|2024-12-17 03:15:30|536.88|534.58|537.04|534.74|537.05|534.75|536.87|534.57|15
1734405340000|2024-12-17 03:15:40|537.03|534.73|537.03|534.73|537.05|534.75|537.02|534.72|7
1734405350000|2024-12-17 03:15:50|537.02|534.72|537.03|534.73|537.03|534.73|537.02|534.72|16
1734405360000|2024-12-17 03:16:00|537.04|534.74|537.09|534.79|537.09|534.79|537.04|534.74|3
1734405370000|2024-12-17 03:16:10|537.16|534.86|537.18|534.88|537.18|534.88|537.16|534.86|2
1734405380000|2024-12-17 03:16:20|537.2|534.9|537.54|535.24|537.54|535.24|537.2|534.9|3
1734405400000|2024-12-17 03:16:40|537.51|535.21|537.52|535.22|537.52|535.22|537.5|535.2|5
1734405410000|2024-12-17 03:16:50|537.53|535.23|537.54|535.24|537.54|535.24|537.52|535.22|4
1734405420000|2024-12-17 03:17:00|537.51|535.21|537.53|535.23|537.54|535.24|537.51|535.21|11
1734405430000|2024-12-17 03:17:10|537.54|535.24|537.54|535.24|537.54|535.24|537.52|535.22|5
1734405440000|2024-12-17 03:17:20|537.48|535.18|537.48|535.18|537.5|535.2|537.48|535.18|9
1734405450000|2024-12-17 03:17:30|537.47|535.17|537.48|535.18|537.52|535.22|537.47|535.17|15
1734405460000|2024-12-17 03:17:40|537.49|535.19|537.54|535.24|537.54|535.24|537.49|535.19|11
1734405500000|2024-12-17 03:18:20|537.58|535.28|537.62|535.32|537.62|535.32|537.58|535.28|2
1734405510000|2024-12-17 03:18:30|537.89|535.59|537.89|535.59|537.89|535.59|537.89|535.59|1
1734405640000|2024-12-17 03:20:40|537.91|535.61|538|535.7|538|535.7|537.91|535.61|2
1734405650000|2024-12-17 03:20:50|538.06|535.76|538.06|535.76|538.06|535.76|538.06|535.76|1
1734405660000|2024-12-17 03:21:00|538.12|535.82|538.34|536.04|538.34|536.04|538.12|535.82|3
1734405670000|2024-12-17 03:21:10|538.41|536.11|538.48|536.18|538.48|536.18|538.41|536.11|2
1734405690000|2024-12-17 03:21:30|538.46|536.16|538.42|536.12|538.46|536.16|538.41|536.11|12
1734405700000|2024-12-17 03:21:40|538.45|536.15|538.44|536.14|538.45|536.15|538.42|536.12|9
1734405710000|2024-12-17 03:21:50|538.45|536.15|538.32|536.02|538.45|536.15|538.32|536.02|6
1734405720000|2024-12-17 03:22:00|538.34|536.04|538.32|536.02|538.34|536.04|538.32|536.02|4
1734405730000|2024-12-17 03:22:10|538.23|535.93|538.34|536.04|538.37|536.07|538.16|535.86|14
1734405740000|2024-12-17 03:22:20|538.35|536.05|538.4|536.1|538.42|536.12|538.33|536.03|24
1734405750000|2024-12-17 03:22:30|538.42|536.12|538.47|536.17|538.48|536.18|538.42|536.12|6
1734405760000|2024-12-17 03:22:40|538.45|536.15|538.35|536.05|538.46|536.16|538.35|536.05|9
1734405770000|2024-12-17 03:22:50|538.34|536.04|538.25|535.95|538.34|536.04|538.25|535.95|22
1734405780000|2024-12-17 03:23:00|538.22|535.92|538.14|535.84|538.22|535.92|538.14|535.84|16
1734405790000|2024-12-17 03:23:10|538.05|535.75|538.02|535.72|538.06|535.76|538.02|535.72|7
1734405800000|2024-12-17 03:23:20|537.96|535.66|537.96|535.66|538.03|535.73|537.96|535.66|21
1734405810000|2024-12-17 03:23:30|537.97|535.67|537.98|535.68|538.04|535.74|537.94|535.64|22
1734405820000|2024-12-17 03:23:40|537.95|535.65|537.93|535.63|537.95|535.65|537.86|535.56|16
1734405830000|2024-12-17 03:23:50|537.94|535.64|538.01|535.71|538.1|535.8|537.94|535.64|22
1734405840000|2024-12-17 03:24:00|537.99|535.69|538.04|535.74|538.07|535.77|537.82|535.52|19
1734405850000|2024-12-17 03:24:10|538.05|535.75|537.87|535.57|538.05|535.75|537.85|535.55|27
1734405860000|2024-12-17 03:24:20|537.86|535.56|538.05|535.75|538.07|535.77|537.86|535.56|21
1734405870000|2024-12-17 03:24:30|538.04|535.74|538.24|535.94|538.37|536.07|538.01|535.71|17
1734405880000|2024-12-17 03:24:40|538.23|535.93|538.22|535.92|538.24|535.94|538.22|535.92|4
1734405890000|2024-12-17 03:24:50|538.14|535.84|537.97|535.67|538.14|535.84|537.94|535.64|12
1734405900000|2024-12-17 03:25:00|537.96|535.66|538.22|535.92|538.22|535.92|537.96|535.66|11
1734405910000|2024-12-17 03:25:10|538.29|535.99|538.29|535.99|538.29|535.99|538.29|535.99|1
1734405920000|2024-12-17 03:25:20|538.26|535.96|538.4|536.1|538.41|536.11|538.23|535.93|23
1734405930000|2024-12-17 03:25:30|538.42|536.12|538.45|536.15|538.45|536.15|538.42|536.12|6
1734405940000|2024-12-17 03:25:40|538.42|536.12|538.42|536.12|538.42|536.12|538.42|536.12|1
1734405950000|2024-12-17 03:25:50|538.39|536.09|538.41|536.11|538.42|536.12|538.35|536.05|25
1734405960000|2024-12-17 03:26:00|538.39|536.09|538.25|535.95|538.43|536.13|538.25|535.95|20
1734405970000|2024-12-17 03:26:10|538.27|535.97|538.43|536.13|538.43|536.13|538.24|535.94|23
1734405980000|2024-12-17 03:26:20|538.45|536.15|538.43|536.13|538.45|536.15|538.36|536.06|15
1734405990000|2024-12-17 03:26:30|538.41|536.11|538.45|536.15|538.45|536.15|538.41|536.11|3
1734406050000|2024-12-17 03:27:30|538.66|536.36|538.66|536.36|538.66|536.36|538.66|536.36|1
1734406060000|2024-12-17 03:27:40|538.69|536.39|538.72|536.42|538.72|536.42|538.69|536.39|2
1734406070000|2024-12-17 03:27:50|538.75|536.45|538.76|536.46|538.76|536.46|538.75|536.45|2
1734406140000|2024-12-17 03:29:00|538.77|536.47|538.93|536.63|538.93|536.63|538.77|536.47|2
1734406150000|2024-12-17 03:29:10|538.96|536.66|538.99|536.69|538.99|536.69|538.96|536.66|2
1734406170000|2024-12-17 03:29:30|539|536.7|539.01|536.71|539.01|536.71|539|536.7|2
1734406180000|2024-12-17 03:29:40|539.09|536.79|539.18|536.88|539.18|536.88|539.09|536.79|3
1734406220000|2024-12-17 03:30:20|539.27|536.97|539.32|537.02|539.32|537.02|539.27|536.97|3
1734406230000|2024-12-17 03:30:30|539.31|537.01|539.2|536.9|539.31|537.01|539.2|536.9|4
1734406240000|2024-12-17 03:30:40|539.19|536.89|538.89|536.59|539.21|536.91|538.88|536.58|8
1734406250000|2024-12-17 03:30:50|538.88|536.58|538.73|536.43|538.88|536.58|538.72|536.42|18
1734406260000|2024-12-17 03:31:00|538.72|536.42|538.72|536.42|538.74|536.44|538.67|536.37|7
1734406270000|2024-12-17 03:31:10|538.71|536.41|538.93|536.63|538.94|536.64|538.71|536.41|19
1734406280000|2024-12-17 03:31:20|538.94|536.64|538.53|536.23|539|536.7|538.53|536.23|25
1734406290000|2024-12-17 03:31:30|538.52|536.22|538.6|536.3|538.6|536.3|538.47|536.17|14
1734406300000|2024-12-17 03:31:40|538.59|536.29|538.57|536.27|538.6|536.3|538.54|536.24|21
1734406310000|2024-12-17 03:31:50|538.58|536.28|538.68|536.38|538.68|536.38|538.57|536.27|20
1734406320000|2024-12-17 03:32:00|538.67|536.37|538.74|536.44|538.76|536.46|538.61|536.31|16
1734406330000|2024-12-17 03:32:10|538.73|536.43|538.76|536.46|538.86|536.56|538.73|536.43|16
1734406340000|2024-12-17 03:32:20|538.77|536.47|539.04|536.74|539.04|536.74|538.77|536.47|10
1734406350000|2024-12-17 03:32:30|539.05|536.75|539.32|537.02|539.33|537.03|539.05|536.75|22
1734406360000|2024-12-17 03:32:40|539.33|537.03|539.36|537.06|539.36|537.06|539.32|537.02|6
1734406380000|2024-12-17 03:33:00|539.33|537.03|539.18|536.88|539.34|537.04|539.17|536.87|12
1734406390000|2024-12-17 03:33:10|539.2|536.9|539.17|536.87|539.23|536.93|539.17|536.87|9
1734406400000|2024-12-17 03:33:20|539.05|536.75|538.99|536.69|539.05|536.75|538.99|536.69|12
1734406410000|2024-12-17 03:33:30|538.98|536.68|539.25|536.95|539.27|536.97|538.97|536.67|17
1734406420000|2024-12-17 03:33:40|539.24|536.94|539.16|536.86|539.24|536.94|539.16|536.86|10
1734406430000|2024-12-17 03:33:50|539.19|536.89|539.26|536.96|539.28|536.98|539.18|536.88|13
1734406440000|2024-12-17 03:34:00|539.25|536.95|539.35|537.05|539.36|537.06|539.25|536.95|9
1734406450000|2024-12-17 03:34:10|539.34|537.04|539.34|537.04|539.35|537.05|539.34|537.04|5
1734406460000|2024-12-17 03:34:20|539.35|537.05|539.35|537.05|539.36|537.06|539.35|537.05|7
1734406470000|2024-12-17 03:34:30|539.34|537.04|539.09|536.79|539.34|537.04|539.04|536.74|14
1734406480000|2024-12-17 03:34:40|539.08|536.78|539.1|536.8|539.11|536.81|539.05|536.75|15
1734406490000|2024-12-17 03:34:50|539.09|536.79|539.14|536.84|539.14|536.84|539.09|536.79|8
1734406500000|2024-12-17 03:35:00|539.15|536.85|539.13|536.83|539.26|536.96|539.13|536.83|10
1734406510000|2024-12-17 03:35:10|539.12|536.82|539.2|536.9|539.22|536.92|539.02|536.72|19
1734406520000|2024-12-17 03:35:20|539.19|536.89|539.36|537.06|539.36|537.06|539.16|536.86|7
1734406530000|2024-12-17 03:35:30|539.33|537.03|539.26|536.96|539.33|537.03|539.24|536.94|10
1734406540000|2024-12-17 03:35:40|539.25|536.95|539.22|536.92|539.32|537.02|539.22|536.92|17
1734406550000|2024-12-17 03:35:50|539.13|536.83|539.1|536.8|539.13|536.83|539.09|536.79|14
1734406560000|2024-12-17 03:36:00|539.13|536.83|538.95|536.65|539.13|536.83|538.92|536.62|19
1734406570000|2024-12-17 03:36:10|538.94|536.64|539.07|536.77|539.13|536.83|538.94|536.64|15
1734406580000|2024-12-17 03:36:20|539.08|536.78|539.12|536.82|539.17|536.87|539.07|536.77|15
1734406590000|2024-12-17 03:36:30|539.11|536.81|539.08|536.78|539.15|536.85|539.07|536.77|15
1734406600000|2024-12-17 03:36:40|539.07|536.77|539.14|536.84|539.16|536.86|539.07|536.77|16
1734406610000|2024-12-17 03:36:50|539.15|536.85|539.17|536.87|539.18|536.88|539.15|536.85|13
1734406620000|2024-12-17 03:37:00|539.15|536.85|539.28|536.98|539.28|536.98|538.99|536.69|19
1734406630000|2024-12-17 03:37:10|539.32|537.02|539.31|537.01|539.34|537.04|539.31|537.01|13
1734406640000|2024-12-17 03:37:20|539.32|537.02|539.31|537.01|539.32|537.02|539.31|537.01|2
1734406650000|2024-12-17 03:37:30|539.3|537|539.16|536.86|539.3|537|539.14|536.84|9
1734406660000|2024-12-17 03:37:40|539.17|536.87|539.18|536.88|539.22|536.92|539.17|536.87|9
1734406670000|2024-12-17 03:37:50|539.19|536.89|539.2|536.9|539.26|536.96|539.19|536.89|14
1734406680000|2024-12-17 03:38:00|539.19|536.89|539.2|536.9|539.21|536.91|539.17|536.87|7
1734406690000|2024-12-17 03:38:10|539.19|536.89|539.18|536.88|539.2|536.9|539.17|536.87|7
1734406700000|2024-12-17 03:38:20|539.19|536.89|538.93|536.63|539.19|536.89|538.92|536.62|8
1734406710000|2024-12-17 03:38:30|538.92|536.62|538.49|536.19|538.92|536.62|538.44|536.14|14
1734406720000|2024-12-17 03:38:40|538.3|536|538.22|535.92|538.3|536|538.22|535.92|10
1734406730000|2024-12-17 03:38:50|537.94|535.64|537.61|535.31|537.94|535.64|537.61|535.31|5
1734406740000|2024-12-17 03:39:00|537.6|535.3|537.32|535.02|537.6|535.3|537.24|534.94|18
1734406750000|2024-12-17 03:39:10|537.35|535.05|537.51|535.21|537.51|535.21|537.35|535.05|11
1734406760000|2024-12-17 03:39:20|537.52|535.22|537.75|535.45|537.75|535.45|537.52|535.22|17
1734406770000|2024-12-17 03:39:30|537.76|535.46|537.83|535.53|537.83|535.53|537.75|535.45|8
1734406980000|2024-12-17 03:43:00|538.05|535.75|539.28|536.98|539.33|537.03|538.05|535.75|16
1734406990000|2024-12-17 03:43:10|539.17|536.87|538.79|536.49|539.22|536.92|538.79|536.49|30
1734407000000|2024-12-17 03:43:20|538.78|536.48|538.82|536.52|538.93|536.63|538.78|536.48|13
1734407010000|2024-12-17 03:43:30|538.84|536.54|538.6|536.3|538.84|536.54|538.6|536.3|20
1734407020000|2024-12-17 03:43:40|538.62|536.32|538.62|536.32|538.63|536.33|538.59|536.29|12
1734407030000|2024-12-17 03:43:50|538.63|536.33|538.58|536.28|538.69|536.39|538.58|536.28|20
1734407040000|2024-12-17 03:44:00|538.57|536.27|538.79|536.49|538.79|536.49|538.51|536.21|15
1734407050000|2024-12-17 03:44:10|538.8|536.5|538.83|536.53|538.83|536.53|538.8|536.5|3
1734407060000|2024-12-17 03:44:20|538.79|536.49|538.75|536.45|538.8|536.5|538.72|536.42|13
1734407070000|2024-12-17 03:44:30|538.74|536.44|538.83|536.53|538.83|536.53|538.74|536.44|7
1734407080000|2024-12-17 03:44:40|538.82|536.52|538.83|536.53|538.83|536.53|538.82|536.52|4
1734407110000|2024-12-17 03:45:10|538.89|536.59|539.09|536.79|539.09|536.79|538.89|536.59|4
1734407130000|2024-12-17 03:45:30|539.1|536.8|539.1|536.8|539.1|536.8|539.1|536.8|1
1734407160000|2024-12-17 03:46:00|539.26|536.96|539.33|537.03|539.33|537.03|539.26|536.96|2
1734407170000|2024-12-17 03:46:10|539.34|537.04|539.58|537.28|539.62|537.32|539.34|537.04|10
1734407180000|2024-12-17 03:46:20|539.57|537.27|539.3|537|539.57|537.27|539.3|537|16
1734407190000|2024-12-17 03:46:30|539.29|536.99|539.26|536.96|539.34|537.04|539.26|536.96|10
1734407200000|2024-12-17 03:46:40|539.27|536.97|539.2|536.9|539.29|536.99|539.2|536.9|12
1734407210000|2024-12-17 03:46:50|539.19|536.89|539.04|536.74|539.19|536.89|538.98|536.68|14
1734407220000|2024-12-17 03:47:00|539.03|536.73|539.2|536.9|539.26|536.96|539.02|536.72|16
1734407230000|2024-12-17 03:47:10|539.19|536.89|539.25|536.95|539.25|536.95|539.18|536.88|7
1734407240000|2024-12-17 03:47:20|539.26|536.96|539.27|536.97|539.29|536.99|539.26|536.96|3
1734407250000|2024-12-17 03:47:30|539.28|536.98|539.29|536.99|539.29|536.99|539.26|536.96|9
1734407260000|2024-12-17 03:47:40|539.3|537|539.3|537|539.3|537|539.29|536.99|3
1734407400000|2024-12-17 03:50:00|539.48|537.18|539.48|537.18|539.48|537.18|539.48|537.18|1
1734407410000|2024-12-17 03:50:10|539.49|537.19|539.49|537.19|539.49|537.19|539.49|537.19|1
1734407480000|2024-12-17 03:51:20|539.37|537.07|539.28|536.98|539.37|537.07|539.28|536.98|4
1734407490000|2024-12-17 03:51:30|539.3|537|539.49|537.19|539.49|537.19|539.3|537|7
1734407540000|2024-12-17 03:52:20|539.44|537.14|539.45|537.15|539.45|537.15|539.44|537.14|6
1734407550000|2024-12-17 03:52:30|539.44|537.14|539.48|537.18|539.49|537.19|539.41|537.11|16
1734407560000|2024-12-17 03:52:40|539.49|537.19|539.49|537.19|539.49|537.19|539.48|537.18|3
1734407600000|2024-12-17 03:53:20|539.43|537.13|539.31|537.01|539.43|537.13|539.3|537|13
1734407610000|2024-12-17 03:53:30|539.34|537.04|539.33|537.03|539.34|537.04|539.32|537.02|8
1734407620000|2024-12-17 03:53:40|539.32|537.02|539.42|537.12|539.44|537.14|539.32|537.02|9
1734407630000|2024-12-17 03:53:50|539.4|537.1|539.39|537.09|539.4|537.1|539.39|537.09|2
1734407640000|2024-12-17 03:54:00|539.32|537.02|539.28|536.98|539.32|537.02|539.28|536.98|4
1734407650000|2024-12-17 03:54:10|539.3|537|539.49|537.19|539.49|537.19|539.3|537|12
1734407710000|2024-12-17 03:55:10|539.52|537.22|539.59|537.29|539.62|537.32|539.52|537.22|17
1734407720000|2024-12-17 03:55:20|539.58|537.28|539.63|537.33|539.64|537.34|539.57|537.27|16
1734407730000|2024-12-17 03:55:30|539.64|537.34|539.65|537.35|539.65|537.35|539.64|537.34|4
1734407800000|2024-12-17 03:56:40|539.59|537.29|539.44|537.14|539.6|537.3|539.44|537.14|7
1734407810000|2024-12-17 03:56:50|539.42|537.12|539.42|537.12|539.43|537.13|539.4|537.1|5
1734407820000|2024-12-17 03:57:00|539.44|537.14|539.11|536.81|539.44|537.14|539.08|536.78|12
1734407830000|2024-12-17 03:57:10|539.1|536.8|538.94|536.64|539.1|536.8|538.94|536.64|11
1734407840000|2024-12-17 03:57:20|538.93|536.63|538.9|536.6|538.94|536.64|538.9|536.6|7
1734407850000|2024-12-17 03:57:30|538.91|536.61|538.9|536.6|538.94|536.64|538.9|536.6|5
1734407860000|2024-12-17 03:57:40|538.91|536.61|538.94|536.64|538.94|536.64|538.91|536.61|7
1734407870000|2024-12-17 03:57:50|538.91|536.61|539.09|536.79|539.11|536.81|538.84|536.54|22
1734407880000|2024-12-17 03:58:00|539.1|536.8|539.22|536.92|539.22|536.92|539.1|536.8|6
1734407890000|2024-12-17 03:58:10|539.23|536.93|539.24|536.94|539.24|536.94|539.23|536.93|12
1734407900000|2024-12-17 03:58:20|539.25|536.95|539.25|536.95|539.25|536.95|539.25|536.95|1
1734407910000|2024-12-17 03:58:30|539.21|536.91|539.25|536.95|539.25|536.95|539.21|536.91|5
1734407980000|2024-12-17 03:59:40|539.22|536.92|539.23|536.93|539.24|536.94|539.22|536.92|6
1734407990000|2024-12-17 03:59:50|539.17|536.87|539.18|536.88|539.18|536.88|539.17|536.87|2
1734408000000|2024-12-17 04:00:00|539.19|536.89|539.17|536.87|539.19|536.89|539.17|536.87|5
1734408010000|2024-12-17 04:00:10|539.18|536.88|539.25|536.95|539.25|536.95|539.11|536.81|15
1734408020000|2024-12-17 04:00:20|539.18|536.88|539.2|536.9|539.2|536.9|539.18|536.88|2
1734408030000|2024-12-17 04:00:30|539.21|536.91|539.22|536.92|539.25|536.95|539.18|536.88|12
1734408040000|2024-12-17 04:00:40|539.21|536.91|539.19|536.89|539.21|536.91|539.18|536.88|12
1734408050000|2024-12-17 04:00:50|539.2|536.9|539.12|536.82|539.21|536.91|539.12|536.82|11
1734408060000|2024-12-17 04:01:00|539.13|536.83|539.22|536.92|539.24|536.94|539.13|536.83|12
1734408070000|2024-12-17 04:01:10|539.23|536.93|539.09|536.79|539.23|536.93|539.09|536.79|17
1734408080000|2024-12-17 04:01:20|539.03|536.73|538.85|536.55|539.03|536.73|538.85|536.55|15
1734408090000|2024-12-17 04:01:30|538.73|536.43|538.49|536.19|538.73|536.43|538.47|536.17|19
1734408100000|2024-12-17 04:01:40|538.46|536.16|538.35|536.05|538.46|536.16|538.35|536.05|20
1734408110000|2024-12-17 04:01:50|538.36|536.06|538.58|536.28|538.58|536.28|538.35|536.05|14
1734408120000|2024-12-17 04:02:00|538.7|536.4|538.59|536.29|538.8|536.5|538.56|536.26|19
1734408130000|2024-12-17 04:02:10|538.58|536.28|538.34|536.04|538.58|536.28|538.34|536.04|23
1734408140000|2024-12-17 04:02:20|538.35|536.05|538.44|536.14|538.44|536.14|538.33|536.03|20
1734408150000|2024-12-17 04:02:30|538.45|536.15|538.62|536.32|538.62|536.32|538.45|536.15|12
1734408160000|2024-12-17 04:02:40|538.59|536.29|538.47|536.17|538.59|536.29|538.45|536.15|19
1734408170000|2024-12-17 04:02:50|538.48|536.18|538.23|535.93|538.48|536.18|538.22|535.92|18
1734408180000|2024-12-17 04:03:00|538.22|535.92|538.26|535.96|538.31|536.01|538.2|535.9|16
1734408190000|2024-12-17 04:03:10|538.27|535.97|538.16|535.86|538.36|536.06|538.15|535.85|21
1734408200000|2024-12-17 04:03:20|538.1|535.8|537.83|535.53|538.1|535.8|537.75|535.45|17
1734408210000|2024-12-17 04:03:30|537.84|535.54|537.83|535.53|537.87|535.57|537.81|535.51|12
1734408220000|2024-12-17 04:03:40|537.94|535.64|537.93|535.63|537.99|535.69|537.93|535.63|9
1734408230000|2024-12-17 04:03:50|537.94|535.64|538.16|535.86|538.17|535.87|537.93|535.63|16
1734408240000|2024-12-17 04:04:00|538.17|535.87|538.3|536|538.3|536|538.16|535.86|13
1734408290000|2024-12-17 04:04:50|538.5|536.2|538.57|536.27|538.57|536.27|538.5|536.2|2
1734408300000|2024-12-17 04:05:00|538.53|536.23|538.46|536.16|538.54|536.24|538.46|536.16|4
1734408310000|2024-12-17 04:05:10|538.45|536.15|538.55|536.25|538.57|536.27|538.45|536.15|14
1734408320000|2024-12-17 04:05:20|538.54|536.24|538.39|536.09|538.55|536.25|538.39|536.09|14
1734408330000|2024-12-17 04:05:30|538.38|536.08|538.37|536.07|538.47|536.17|538.37|536.07|15
1734408340000|2024-12-17 04:05:40|538.38|536.08|538.55|536.25|538.55|536.25|538.37|536.07|17
1734408350000|2024-12-17 04:05:50|538.54|536.24|538.54|536.24|538.56|536.26|538.54|536.24|17
1734408360000|2024-12-17 04:06:00|538.53|536.23|538.57|536.27|538.57|536.27|538.53|536.23|7
1734408380000|2024-12-17 04:06:20|538.51|536.21|538.51|536.21|538.54|536.24|538.51|536.21|11
1734408390000|2024-12-17 04:06:30|538.5|536.2|538.39|536.09|538.5|536.2|538.39|536.09|7
1734408400000|2024-12-17 04:06:40|538.4|536.1|538.34|536.04|538.4|536.1|538.33|536.03|6
1734408410000|2024-12-17 04:06:50|538.33|536.03|538.25|535.95|538.33|536.03|538.25|535.95|5
1734408420000|2024-12-17 04:07:00|538.26|535.96|538.27|535.97|538.31|536.01|538.26|535.96|7
1734408430000|2024-12-17 04:07:10|538.26|535.96|538.29|535.99|538.29|535.99|538.25|535.95|3
1734408440000|2024-12-17 04:07:20|538.34|536.04|538.24|535.94|538.34|536.04|538.24|535.94|8
1734408450000|2024-12-17 04:07:30|538.23|535.93|538.27|535.97|538.28|535.98|538.23|535.93|5
1734408460000|2024-12-17 04:07:40|538.28|535.98|538.36|536.06|538.36|536.06|538.28|535.98|3
1734408470000|2024-12-17 04:07:50|538.37|536.07|538.39|536.09|538.39|536.09|538.37|536.07|3
1734408480000|2024-12-17 04:08:00|538.4|536.1|538.4|536.1|538.4|536.1|538.4|536.1|1
1734408490000|2024-12-17 04:08:10|538.44|536.14|538.47|536.17|538.47|536.17|538.44|536.14|4
1734408500000|2024-12-17 04:08:20|538.46|536.16|538.47|536.17|538.47|536.17|538.46|536.16|2
1734408510000|2024-12-17 04:08:30|538.46|536.16|538.44|536.14|538.46|536.16|538.43|536.13|6
1734408520000|2024-12-17 04:08:40|538.45|536.15|538.46|536.16|538.46|536.16|538.45|536.15|2
1734408530000|2024-12-17 04:08:50|538.49|536.19|538.49|536.19|538.5|536.2|538.48|536.18|7
1734408540000|2024-12-17 04:09:00|538.48|536.18|538.39|536.09|538.48|536.18|538.15|535.85|19
1734408550000|2024-12-17 04:09:10|538.41|536.11|538.22|535.92|538.49|536.19|538.22|535.92|22
1734408560000|2024-12-17 04:09:20|538.21|535.91|538.1|535.8|538.21|535.91|538.07|535.77|7
1734408570000|2024-12-17 04:09:30|538.09|535.79|538.01|535.71|538.1|535.8|538.01|535.71|6
1734408580000|2024-12-17 04:09:40|537.94|535.64|538.11|535.81|538.2|535.9|537.92|535.62|17
1734408590000|2024-12-17 04:09:50|538.14|535.84|538.22|535.92|538.23|535.93|538.07|535.77|18
1734408600000|2024-12-17 04:10:00|538.23|535.93|538.28|535.98|538.3|536|538.23|535.93|11
1734408610000|2024-12-17 04:10:10|538.27|535.97|538.09|535.79|538.27|535.97|538.07|535.77|16
1734408620000|2024-12-17 04:10:20|538.08|535.78|538.29|535.99|538.34|536.04|538.08|535.78|22
1734408630000|2024-12-17 04:10:30|538.3|536|538.44|536.14|538.44|536.14|538.27|535.97|18
1734408640000|2024-12-17 04:10:40|538.45|536.15|538.49|536.19|538.49|536.19|538.44|536.14|9
1734408650000|2024-12-17 04:10:50|538.44|536.14|538.45|536.15|538.45|536.15|538.44|536.14|2
1734408660000|2024-12-17 04:11:00|538.44|536.14|538.47|536.17|538.47|536.17|538.34|536.04|14
1734408670000|2024-12-17 04:11:10|538.46|536.16|538.39|536.09|538.47|536.17|538.39|536.09|9
1734408680000|2024-12-17 04:11:20|538.33|536.03|538.11|535.81|538.33|536.03|538.11|535.81|8
1734408690000|2024-12-17 04:11:30|538.1|535.8|538.21|535.91|538.3|536|538.1|535.8|9
1734408700000|2024-12-17 04:11:40|538.22|535.92|537.86|535.56|538.26|535.96|537.86|535.56|20
1734408710000|2024-12-17 04:11:50|537.8|535.5|537.99|535.69|538.11|535.81|537.61|535.31|31
1734408720000|2024-12-17 04:12:00|537.98|535.68|537.81|535.51|537.98|535.68|537.81|535.51|13
1734408730000|2024-12-17 04:12:10|537.8|535.5|537.76|535.46|537.8|535.5|537.76|535.46|3
1734408740000|2024-12-17 04:12:20|537.66|535.36|537.63|535.33|537.66|535.36|537.59|535.29|16
1734408750000|2024-12-17 04:12:30|537.66|535.36|537.67|535.37|537.75|535.45|537.61|535.31|16
1734408760000|2024-12-17 04:12:40|537.68|535.38|537.68|535.38|537.75|535.45|537.66|535.36|15
1734408770000|2024-12-17 04:12:50|537.67|535.37|537.4|535.1|537.67|535.37|537.35|535.05|17
1734408780000|2024-12-17 04:13:00|537.41|535.11|537.08|534.78|537.41|535.11|536.99|534.69|20
1734408790000|2024-12-17 04:13:10|537.09|534.79|537.1|534.8|537.12|534.82|537.08|534.78|24
1734408800000|2024-12-17 04:13:20|537.13|534.83|537.08|534.78|537.14|534.84|537.08|534.78|11
1734408810000|2024-12-17 04:13:30|537.09|534.79|537.11|534.81|537.11|534.81|537.03|534.73|20
1734408820000|2024-12-17 04:13:40|537.12|534.82|537.02|534.72|537.12|534.82|537.02|534.72|7
1734408830000|2024-12-17 04:13:50|537.03|534.73|537.04|534.74|537.06|534.76|537.03|534.73|12
1734408840000|2024-12-17 04:14:00|537.05|534.75|537.06|534.76|537.11|534.81|537.04|534.74|11
1734408850000|2024-12-17 04:14:10|537.05|534.75|537.02|534.72|537.08|534.78|537.02|534.72|11
1734408860000|2024-12-17 04:14:20|537.01|534.71|537.05|534.75|537.05|534.75|537.01|534.71|18
1734408870000|2024-12-17 04:14:30|537.02|534.72|536.98|534.68|537.04|534.74|536.98|534.68|14
1734408880000|2024-12-17 04:14:40|536.99|534.69|536.94|534.64|536.99|534.69|536.91|534.61|8
1734408890000|2024-12-17 04:14:50|536.98|534.68|536.99|534.69|537.03|534.73|536.98|534.68|11
1734408900000|2024-12-17 04:15:00|537|534.7|536.9|534.6|537.08|534.78|536.9|534.6|11
1734408910000|2024-12-17 04:15:10|536.89|534.59|536.79|534.49|536.89|534.59|536.79|534.49|11
1734408920000|2024-12-17 04:15:20|536.82|534.52|536.84|534.54|536.88|534.58|536.81|534.51|10
1734408930000|2024-12-17 04:15:30|536.83|534.53|536.85|534.55|536.87|534.57|536.82|534.52|11
1734408940000|2024-12-17 04:15:40|536.86|534.56|536.93|534.63|536.94|534.64|536.86|534.56|12
1734408950000|2024-12-17 04:15:50|536.94|534.64|537.06|534.76|537.06|534.76|536.94|534.64|14
1734409010000|2024-12-17 04:16:50|537.01|534.71|536.95|534.65|537.01|534.71|536.95|534.65|3
1734409020000|2024-12-17 04:17:00|536.87|534.57|536.45|534.15|536.87|534.57|536.45|534.15|16
1734409030000|2024-12-17 04:17:10|536.35|534.05|536.28|533.98|536.35|534.05|536.24|533.94|8
1734409040000|2024-12-17 04:17:20|536.27|533.97|535.86|533.56|536.27|533.97|535.75|533.45|24
1734409050000|2024-12-17 04:17:30|535.89|533.59|536.04|533.74|536.07|533.77|535.89|533.59|25
1734409060000|2024-12-17 04:17:40|536.05|533.75|536.05|533.75|536.11|533.81|535.96|533.66|23
1734409070000|2024-12-17 04:17:50|536.03|533.73|535.8|533.5|536.06|533.76|535.78|533.48|18
1734409080000|2024-12-17 04:18:00|535.84|533.54|535.87|533.57|535.97|533.67|535.84|533.54|31
1734409090000|2024-12-17 04:18:10|535.88|533.58|535.91|533.61|536.02|533.72|535.87|533.57|20
1734409100000|2024-12-17 04:18:20|535.95|533.65|535.84|533.54|535.95|533.65|535.71|533.41|27
1734409110000|2024-12-17 04:18:30|535.85|533.55|535.93|533.63|535.94|533.64|535.84|533.54|22
1734409120000|2024-12-17 04:18:40|535.94|533.64|535.86|533.56|535.94|533.64|535.72|533.42|17
1734409130000|2024-12-17 04:18:50|535.92|533.62|535.89|533.59|535.92|533.62|535.87|533.57|14
1734409140000|2024-12-17 04:19:00|535.9|533.6|536.08|533.78|536.1|533.8|535.9|533.6|18
1734409150000|2024-12-17 04:19:10|536.07|533.77|535.9|533.6|536.08|533.78|535.87|533.57|10
1734409160000|2024-12-17 04:19:20|535.92|533.62|535.96|533.66|536|533.7|535.86|533.56|22
1734409170000|2024-12-17 04:19:30|535.94|533.64|536|533.7|536.02|533.72|535.86|533.56|17
1734409180000|2024-12-17 04:19:40|535.99|533.69|536.03|533.73|536.03|533.73|535.94|533.64|12
1734409190000|2024-12-17 04:19:50|536.04|533.74|535.52|533.22|536.08|533.78|535.5|533.2|17
1734409200000|2024-12-17 04:20:00|535.57|533.27|535.71|533.41|535.71|533.41|535.55|533.25|16
1734409210000|2024-12-17 04:20:10|535.77|533.47|535.65|533.35|535.78|533.48|535.65|533.35|19
1734409220000|2024-12-17 04:20:20|535.66|533.36|535.75|533.45|535.81|533.51|535.66|533.36|9
1734409230000|2024-12-17 04:20:30|535.76|533.46|535.82|533.52|535.84|533.54|535.76|533.46|9
1734409240000|2024-12-17 04:20:40|535.81|533.51|535.72|533.42|535.83|533.53|535.71|533.41|15
1734409250000|2024-12-17 04:20:50|535.73|533.43|535.76|533.46|535.77|533.47|535.73|533.43|9
1734409260000|2024-12-17 04:21:00|535.77|533.47|535.92|533.62|535.92|533.62|535.76|533.46|17
1734409270000|2024-12-17 04:21:10|535.91|533.61|535.66|533.36|535.91|533.61|535.66|533.36|15
1734409280000|2024-12-17 04:21:20|535.67|533.37|535.79|533.49|535.85|533.55|535.58|533.28|19
1734409290000|2024-12-17 04:21:30|535.78|533.48|535.68|533.38|535.78|533.48|535.64|533.34|12
1734409300000|2024-12-17 04:21:40|535.69|533.39|535.67|533.37|535.79|533.49|535.67|533.37|18
1734409310000|2024-12-17 04:21:50|535.7|533.4|535.73|533.43|535.74|533.44|535.69|533.39|9
1734409320000|2024-12-17 04:22:00|535.72|533.42|535.93|533.63|535.93|533.63|535.72|533.42|15
1734409330000|2024-12-17 04:22:10|535.91|533.61|535.66|533.36|535.91|533.61|535.66|533.36|13
1734409340000|2024-12-17 04:22:20|535.59|533.29|535.42|533.12|535.59|533.29|535.42|533.12|14
1734409350000|2024-12-17 04:22:30|535.43|533.13|535.33|533.03|535.43|533.13|535.33|533.03|10
1734409360000|2024-12-17 04:22:40|535.32|533.02|535.34|533.04|535.34|533.04|535.31|533.01|8
1734409370000|2024-12-17 04:22:50|535.38|533.08|535.34|533.04|535.39|533.09|535.32|533.02|20
1734409380000|2024-12-17 04:23:00|535.35|533.05|535.35|533.05|535.35|533.05|535.32|533.02|10
1734409390000|2024-12-17 04:23:10|535.34|533.04|535.35|533.05|535.37|533.07|535.34|533.04|13
1734409400000|2024-12-17 04:23:20|535.34|533.04|535.12|532.82|535.34|533.04|535.12|532.82|14
1734409410000|2024-12-17 04:23:30|535.13|532.83|535.32|533.02|535.32|533.02|535.1|532.8|19
1734409420000|2024-12-17 04:23:40|535.31|533.01|535.39|533.09|535.39|533.09|535.31|533.01|9
1734409470000|2024-12-17 04:24:30|535.35|533.05|535.36|533.06|535.37|533.07|535.35|533.05|6
1734409480000|2024-12-17 04:24:40|535.37|533.07|535.33|533.03|535.37|533.07|535.32|533.02|9
1734409490000|2024-12-17 04:24:50|535.31|533.01|535.34|533.04|535.34|533.04|535.3|533|12
1734409500000|2024-12-17 04:25:00|535.32|533.02|535.31|533.01|535.32|533.02|535.31|533.01|8
1734409510000|2024-12-17 04:25:10|535.25|532.95|535.29|532.99|535.32|533.02|535.25|532.95|7
1734409520000|2024-12-17 04:25:20|535.3|533|535.35|533.05|535.35|533.05|535.29|532.99|10
1734409530000|2024-12-17 04:25:30|535.3|533|535.2|532.9|535.3|533|535.08|532.78|11
1734409540000|2024-12-17 04:25:40|535.23|532.93|535.39|533.09|535.39|533.09|535.23|532.93|9
1734409580000|2024-12-17 04:26:20|535.49|533.19|535.56|533.26|535.59|533.29|535.49|533.19|4
1734409590000|2024-12-17 04:26:30|535.57|533.27|535.59|533.29|535.59|533.29|535.57|533.27|5
1734409620000|2024-12-17 04:27:00|535.56|533.26|535.55|533.25|535.58|533.28|535.55|533.25|4
1734409630000|2024-12-17 04:27:10|535.53|533.23|535.29|532.99|535.53|533.23|535.29|532.99|8
1734409640000|2024-12-17 04:27:20|535.25|532.95|535.17|532.87|535.31|533.01|535.16|532.86|18
1734409650000|2024-12-17 04:27:30|535.1|532.8|535.16|532.86|535.23|532.93|535.09|532.79|18
1734409660000|2024-12-17 04:27:40|535.14|532.84|535.26|532.96|535.31|533.01|535.14|532.84|21
1734409670000|2024-12-17 04:27:50|535.25|532.95|535.28|532.98|535.31|533.01|535.25|532.95|12
1734409680000|2024-12-17 04:28:00|535.27|532.97|535.29|532.99|535.31|533.01|535.27|532.97|14
1734409690000|2024-12-17 04:28:10|535.3|533|535.31|533.01|535.32|533.02|535.29|532.99|10
1734409700000|2024-12-17 04:28:20|535.32|533.02|535.35|533.05|535.37|533.07|535.31|533.01|16
1734409710000|2024-12-17 04:28:30|535.34|533.04|535.27|532.97|535.34|533.04|535.23|532.93|6
1734409720000|2024-12-17 04:28:40|535.26|532.96|535.18|532.88|535.35|533.05|535.18|532.88|13
1734409730000|2024-12-17 04:28:50|535.19|532.89|535.35|533.05|535.35|533.05|535.19|532.89|17
1734409740000|2024-12-17 04:29:00|535.33|533.03|534.95|532.65|535.33|533.03|534.94|532.64|15
1734409750000|2024-12-17 04:29:10|534.93|532.63|534.93|532.63|534.94|532.64|534.92|532.62|9
1734409760000|2024-12-17 04:29:20|534.95|532.65|534.96|532.66|534.96|532.66|534.93|532.63|8
1734409770000|2024-12-17 04:29:30|534.97|532.67|534.93|532.63|535.02|532.72|534.93|532.63|15
1734409780000|2024-12-17 04:29:40|534.94|532.64|534.98|532.68|534.98|532.68|534.93|532.63|14
1734409790000|2024-12-17 04:29:50|534.97|532.67|534.99|532.69|534.99|532.69|534.97|532.67|3
1734409800000|2024-12-17 04:30:00|535|532.7|535.01|532.71|535.12|532.82|535|532.7|14
1734409810000|2024-12-17 04:30:10|535.02|532.72|534.92|532.62|535.07|532.77|534.91|532.61|18
1734409820000|2024-12-17 04:30:20|534.91|532.61|534.58|532.28|534.91|532.61|534.58|532.28|21
1734409830000|2024-12-17 04:30:30|534.55|532.25|534.63|532.33|534.64|532.34|534.55|532.25|8
1734409840000|2024-12-17 04:30:40|534.62|532.32|534.39|532.09|534.67|532.37|534.39|532.09|15
1734409850000|2024-12-17 04:30:50|534.32|532.02|534.2|531.9|534.32|532.02|534.2|531.9|5
1734409860000|2024-12-17 04:31:00|534.17|531.87|534|531.7|534.17|531.87|534|531.7|9
1734409870000|2024-12-17 04:31:10|534.1|531.8|534.2|531.9|534.23|531.93|534.1|531.8|7
1734409880000|2024-12-17 04:31:20|534.21|531.91|534.23|531.93|534.23|531.93|534.08|531.78|19
1734409890000|2024-12-17 04:31:30|534.21|531.91|534.21|531.91|534.21|531.91|534.21|531.91|1
1734409900000|2024-12-17 04:31:40|534.23|531.93|534.23|531.93|534.23|531.93|534.23|531.93|1
1734409930000|2024-12-17 04:32:10|534.39|532.09|534.55|532.25|534.55|532.25|534.39|532.09|2
1734409940000|2024-12-17 04:32:20|534.54|532.24|534.47|532.17|534.54|532.24|534.47|532.17|2
1734409950000|2024-12-17 04:32:30|534.48|532.18|534.28|531.98|534.5|532.2|534.25|531.95|14
1734409960000|2024-12-17 04:32:40|534.29|531.99|533.99|531.69|534.31|532.01|533.99|531.69|16
1734409970000|2024-12-17 04:32:50|534|531.7|533.99|531.69|534.01|531.71|533.99|531.69|6
1734409990000|2024-12-17 04:33:10|534|531.7|534.09|531.79|534.11|531.81|533.99|531.69|18
1734410000000|2024-12-17 04:33:20|534.12|531.82|534.12|531.82|534.12|531.82|534.1|531.8|4
1734410050000|2024-12-17 04:34:10|534.09|531.79|534.03|531.73|534.09|531.79|534.01|531.71|10
1734410060000|2024-12-17 04:34:20|534|531.7|533.99|531.69|534|531.7|533.99|531.69|2
1734410080000|2024-12-17 04:34:40|534.02|531.72|533.99|531.69|534.02|531.72|533.99|531.69|4
1734410110000|2024-12-17 04:35:10|534.03|531.73|533.99|531.69|534.03|531.73|533.99|531.69|7
1734410120000|2024-12-17 04:35:20|533.71|531.41|533.47|531.17|533.71|531.41|533.46|531.16|3
1734410130000|2024-12-17 04:35:30|533.46|531.16|533.43|531.13|533.48|531.18|533.43|531.13|8
1734410140000|2024-12-17 04:35:40|533.44|531.14|533.44|531.14|533.54|531.24|533.43|531.13|15
1734410150000|2024-12-17 04:35:50|533.43|531.13|533.18|530.88|533.43|531.13|533.12|530.82|17
1734410160000|2024-12-17 04:36:00|533.17|530.87|533.17|530.87|533.2|530.9|533.08|530.78|19
1734410170000|2024-12-17 04:36:10|533.19|530.89|533.09|530.79|533.21|530.91|533.09|530.79|21
1734410180000|2024-12-17 04:36:20|533.08|530.78|533.27|530.97|533.28|530.98|533.08|530.78|10
1734410190000|2024-12-17 04:36:30|533.28|530.98|533.28|530.98|533.34|531.04|533.28|530.98|15
1734410200000|2024-12-17 04:36:40|533.27|530.97|533.07|530.77|533.27|530.97|533.07|530.77|6
1734410210000|2024-12-17 04:36:50|533.1|530.8|533.15|530.85|533.15|530.85|533.09|530.79|10
1734410220000|2024-12-17 04:37:00|533.14|530.84|533.07|530.77|533.14|530.84|533.07|530.77|4
1734410230000|2024-12-17 04:37:10|533.1|530.8|533.1|530.8|533.12|530.82|533.09|530.79|10
1734410240000|2024-12-17 04:37:20|533.12|530.82|533.07|530.77|533.12|530.82|533.07|530.77|11
1734410260000|2024-12-17 04:37:40|534.25|531.95|534.15|531.85|534.29|531.99|533.76|531.46|12
1734410270000|2024-12-17 04:37:50|534.19|531.89|534.36|532.06|534.36|532.06|534.18|531.88|18
1734410280000|2024-12-17 04:38:00|534.32|532.02|534.46|532.16|534.48|532.18|534.32|532.02|7
1734410290000|2024-12-17 04:38:10|534.4|532.1|534.43|532.13|534.43|532.13|534.4|532.1|9
1734410300000|2024-12-17 04:38:20|534.44|532.14|534.39|532.09|534.44|532.14|534.38|532.08|6
1734410310000|2024-12-17 04:38:30|534.38|532.08|534.54|532.24|534.54|532.24|534.38|532.08|16
1734410320000|2024-12-17 04:38:40|534.53|532.23|534.86|532.56|534.86|532.56|534.53|532.23|7
1734410330000|2024-12-17 04:38:50|535.29|532.99|535.34|533.04|535.35|533.05|535.29|532.99|3
1734410340000|2024-12-17 04:39:00|535.35|533.05|535.47|533.17|535.47|533.17|535.33|533.03|17
1734410350000|2024-12-17 04:39:10|535.52|533.22|535.75|533.45|535.75|533.45|535.52|533.22|6
1734410390000|2024-12-17 04:39:50|535.67|533.37|535.64|533.34|535.67|533.37|535.64|533.34|3
1734410400000|2024-12-17 04:40:00|535.63|533.33|534.9|532.6|535.63|533.33|534.9|532.6|11
1734410410000|2024-12-17 04:40:10|534.91|532.61|534.84|532.54|534.91|532.61|534.82|532.52|15
1734410420000|2024-12-17 04:40:20|534.86|532.56|535.13|532.83|535.17|532.87|534.86|532.56|19
1734410430000|2024-12-17 04:40:30|535.05|532.75|535.02|532.72|535.05|532.75|535.02|532.72|2
1734410440000|2024-12-17 04:40:40|535.01|532.71|535.07|532.77|535.08|532.78|535|532.7|17
1734410450000|2024-12-17 04:40:50|535.09|532.79|535.14|532.84|535.15|532.85|535.09|532.79|15
1734410460000|2024-12-17 04:41:00|535.08|532.78|535.15|532.85|535.16|532.86|535.05|532.75|10
1734410470000|2024-12-17 04:41:10|535.16|532.86|534.96|532.66|535.17|532.87|534.96|532.66|10
1734410480000|2024-12-17 04:41:20|534.95|532.65|534.88|532.58|534.95|532.65|534.82|532.52|14
1734410490000|2024-12-17 04:41:30|534.87|532.57|534.98|532.68|534.98|532.68|534.87|532.57|12
1734410500000|2024-12-17 04:41:40|534.97|532.67|534.98|532.68|534.98|532.68|534.94|532.64|7
1734410510000|2024-12-17 04:41:50|534.97|532.67|535.25|532.95|535.26|532.96|534.97|532.67|20
1734410520000|2024-12-17 04:42:00|535.13|532.83|534.9|532.6|535.13|532.83|534.88|532.58|16
1734410530000|2024-12-17 04:42:10|534.91|532.61|534.97|532.67|534.97|532.67|534.89|532.59|15
1734410540000|2024-12-17 04:42:20|534.98|532.68|535.2|532.9|535.2|532.9|534.98|532.68|7
1734410550000|2024-12-17 04:42:30|535.17|532.87|534.7|532.4|535.17|532.87|534.69|532.39|10
1734410560000|2024-12-17 04:42:40|534.69|532.39|534.88|532.58|534.98|532.68|534.69|532.39|16
1734410570000|2024-12-17 04:42:50|534.89|532.59|534.96|532.66|534.96|532.66|534.86|532.56|16
1734410580000|2024-12-17 04:43:00|534.94|532.64|535.03|532.73|535.04|532.74|534.93|532.63|13
1734410590000|2024-12-17 04:43:10|535.06|532.76|534.87|532.57|535.06|532.76|534.81|532.51|14
1734410600000|2024-12-17 04:43:20|534.88|532.58|534.85|532.55|534.93|532.63|534.78|532.48|11
1734410610000|2024-12-17 04:43:30|534.83|532.53|534.94|532.64|534.94|532.64|534.83|532.53|5
1734410620000|2024-12-17 04:43:40|534.95|532.65|534.98|532.68|535.01|532.71|534.93|532.63|15
1734410630000|2024-12-17 04:43:50|534.96|532.66|534.97|532.67|534.99|532.69|534.96|532.66|3
1734410640000|2024-12-17 04:44:00|534.96|532.66|534.76|532.46|534.96|532.66|534.75|532.45|13
1734410650000|2024-12-17 04:44:10|534.75|532.45|534.72|532.42|534.75|532.45|534.72|532.42|4
1734410660000|2024-12-17 04:44:20|534.65|532.35|534.71|532.41|534.73|532.43|534.63|532.33|12
1734410670000|2024-12-17 04:44:30|534.72|532.42|534.66|532.36|534.72|532.42|534.66|532.36|13
1734410680000|2024-12-17 04:44:40|534.67|532.37|534.62|532.32|534.67|532.37|534.54|532.24|6
1734410690000|2024-12-17 04:44:50|534.63|532.33|534.63|532.33|534.65|532.35|534.63|532.33|7
1734410700000|2024-12-17 04:45:00|534.64|532.34|534.91|532.61|534.91|532.61|534.63|532.33|13
1734410710000|2024-12-17 04:45:10|534.87|532.57|534.99|532.69|535.02|532.72|534.87|532.57|19
1734410720000|2024-12-17 04:45:20|534.96|532.66|534.81|532.51|535.03|532.73|534.81|532.51|17
1734410730000|2024-12-17 04:45:30|534.8|532.5|534.9|532.6|534.91|532.61|534.8|532.5|18
1734410740000|2024-12-17 04:45:40|535|532.7|535.08|532.78|535.13|532.83|535|532.7|10
1734410750000|2024-12-17 04:45:50|534.94|532.64|534.88|532.58|534.94|532.64|534.88|532.58|6
1734410760000|2024-12-17 04:46:00|534.89|532.59|534.72|532.42|534.89|532.59|534.72|532.42|15
1734410770000|2024-12-17 04:46:10|534.73|532.43|535.17|532.87|535.21|532.91|534.73|532.43|16
1734410780000|2024-12-17 04:46:20|535.18|532.88|535.19|532.89|535.23|532.93|535.17|532.87|8
1734410790000|2024-12-17 04:46:30|535.23|532.93|535.27|532.97|535.29|532.99|535.23|532.93|6
1734410800000|2024-12-17 04:46:40|535.26|532.96|535.19|532.89|535.28|532.98|535.19|532.89|13
1734410810000|2024-12-17 04:46:50|535.23|532.93|535.29|532.99|535.29|532.99|535.23|532.93|10
1734410820000|2024-12-17 04:47:00|535.2|532.9|535|532.7|535.2|532.9|535|532.7|14
1734410830000|2024-12-17 04:47:10|534.98|532.68|535|532.7|535.01|532.71|534.98|532.68|13
1734410840000|2024-12-17 04:47:20|535.01|532.71|535.08|532.78|535.14|532.84|535.01|532.71|14
1734410850000|2024-12-17 04:47:30|535.11|532.81|535.1|532.8|535.14|532.84|534.98|532.68|15
1734410860000|2024-12-17 04:47:40|535.12|532.82|535.1|532.8|535.12|532.82|535.1|532.8|2
1734410870000|2024-12-17 04:47:50|535.18|532.88|535.29|532.99|535.29|532.99|535.18|532.88|14
1734410890000|2024-12-17 04:48:10|535.58|533.28|535.63|533.33|535.63|533.33|535.58|533.28|2
1734410910000|2024-12-17 04:48:30|535.69|533.39|535.75|533.45|535.75|533.45|535.69|533.39|3
1734410970000|2024-12-17 04:49:30|535.85|533.55|535.85|533.55|535.85|533.55|535.85|533.55|1
1734410990000|2024-12-17 04:49:50|536.13|533.83|536.2|533.9|536.2|533.9|536.13|533.83|5
1734411040000|2024-12-17 04:50:40|536.14|533.84|536.11|533.81|536.2|533.9|536.1|533.8|12
1734411050000|2024-12-17 04:50:50|536.1|533.8|536.12|533.82|536.12|533.82|536|533.7|17
1734411060000|2024-12-17 04:51:00|536.13|533.83|536.2|533.9|536.2|533.9|536.11|533.81|8
1734411070000|2024-12-17 04:51:10|536.16|533.86|537.51|535.21|537.51|535.21|536.13|533.83|6
1734411080000|2024-12-17 04:51:20|537.58|535.28|536.97|534.67|537.58|535.28|536.92|534.62|22
1734411090000|2024-12-17 04:51:30|536.94|534.64|537.16|534.86|537.16|534.86|536.94|534.64|15
1734411100000|2024-12-17 04:51:40|537.08|534.78|537.15|534.85|537.23|534.93|537.07|534.77|26
1734411110000|2024-12-17 04:51:50|537.2|534.9|537.16|534.86|537.24|534.94|537.14|534.84|20
1734411120000|2024-12-17 04:52:00|537.17|534.87|537.21|534.91|537.26|534.96|537.17|534.87|12
1734411130000|2024-12-17 04:52:10|537.2|534.9|537.32|535.02|537.32|535.02|537.2|534.9|8
1734411150000|2024-12-17 04:52:30|537.31|535.01|537.32|535.02|537.32|535.02|537.31|535.01|2
1734411160000|2024-12-17 04:52:40|537.4|535.1|537.4|535.1|537.4|535.1|537.4|535.1|1
1734411180000|2024-12-17 04:53:00|537.35|535.05|536.86|534.56|537.35|535.05|536.86|534.56|10
1734411190000|2024-12-17 04:53:10|536.83|534.53|536.67|534.37|536.83|534.53|536.62|534.32|22
1734411200000|2024-12-17 04:53:20|536.68|534.38|536.85|534.55|536.86|534.56|536.59|534.29|24
1734411210000|2024-12-17 04:53:30|536.84|534.54|536.79|534.49|536.9|534.6|536.76|534.46|19
1734411220000|2024-12-17 04:53:40|536.78|534.48|536.8|534.5|536.83|534.53|536.75|534.45|13
1734411230000|2024-12-17 04:53:50|536.84|534.54|536.79|534.49|536.84|534.54|536.77|534.47|9
1734411240000|2024-12-17 04:54:00|536.86|534.56|536.99|534.69|537.07|534.77|536.84|534.54|19
1734411250000|2024-12-17 04:54:10|537|534.7|537.19|534.89|537.19|534.89|537|534.7|12
1734411260000|2024-12-17 04:54:20|537.25|534.95|537.27|534.97|537.33|535.03|537.23|534.93|17
1734411270000|2024-12-17 04:54:30|537.2|534.9|537.3|535|537.3|535|537.2|534.9|18
1734411280000|2024-12-17 04:54:40|537.31|535.01|537.16|534.86|537.32|535.02|537.16|534.86|19
1734411290000|2024-12-17 04:54:50|537.17|534.87|536.93|534.63|537.17|534.87|536.93|534.63|13
1734411300000|2024-12-17 04:55:00|536.91|534.61|536.96|534.66|536.96|534.66|536.85|534.55|17
1734411310000|2024-12-17 04:55:10|536.99|534.69|536.98|534.68|537.13|534.83|536.84|534.54|24
1734411320000|2024-12-17 04:55:20|536.99|534.69|537.06|534.76|537.06|534.76|536.99|534.69|6
1734411330000|2024-12-17 04:55:30|537.07|534.77|537.34|535.04|537.34|535.04|537.07|534.77|13
1734411340000|2024-12-17 04:55:40|537.35|535.05|537.4|535.1|537.4|535.1|537.35|535.05|5
1734411350000|2024-12-17 04:55:50|537.39|535.09|537.34|535.04|537.39|535.09|537.34|535.04|2
1734411360000|2024-12-17 04:56:00|537.28|534.98|537.3|535|537.31|535.01|537.21|534.91|13
1734411370000|2024-12-17 04:56:10|537.29|534.99|537.31|535.01|537.32|535.02|537.28|534.98|6
1734411380000|2024-12-17 04:56:20|537.32|535.02|537.33|535.03|537.39|535.09|537.32|535.02|14
1734411390000|2024-12-17 04:56:30|537.32|535.02|537.29|534.99|537.32|535.02|537.27|534.97|8
1734411400000|2024-12-17 04:56:40|537.28|534.98|537.28|534.98|537.29|534.99|537.28|534.98|7
1734411410000|2024-12-17 04:56:50|537.3|535|537.25|534.95|537.36|535.06|537.25|534.95|10
1734411420000|2024-12-17 04:57:00|537.28|534.98|537.34|535.04|537.35|535.05|537.28|534.98|6
1734411430000|2024-12-17 04:57:10|537.35|535.05|537.35|535.05|537.36|535.06|537.34|535.04|7
1734411440000|2024-12-17 04:57:20|537.26|534.96|537.23|534.93|537.26|534.96|537.23|534.93|4
1734411450000|2024-12-17 04:57:30|537.2|534.9|537.3|535|537.32|535.02|537.2|534.9|17
1734411460000|2024-12-17 04:57:40|537.29|534.99|537.28|534.98|537.34|535.04|537.28|534.98|12
1734411470000|2024-12-17 04:57:50|537.2|534.9|537.01|534.71|537.2|534.9|537.01|534.71|7
1734411480000|2024-12-17 04:58:00|536.94|534.64|536.8|534.5|536.94|534.64|536.8|534.5|4
1734411490000|2024-12-17 04:58:10|536.82|534.52|537.05|534.75|537.05|534.75|536.79|534.49|17
1734411500000|2024-12-17 04:58:20|537.08|534.78|536.99|534.69|537.08|534.78|536.92|534.62|15
1734411510000|2024-12-17 04:58:30|536.98|534.68|537.04|534.74|537.06|534.76|536.98|534.68|19
1734411520000|2024-12-17 04:58:40|537.07|534.77|537.08|534.78|537.1|534.8|537.03|534.73|25
1734411530000|2024-12-17 04:58:50|537.09|534.79|537.21|534.91|537.21|534.91|537.09|534.79|15
1734411540000|2024-12-17 04:59:00|537.22|534.92|537.4|535.1|537.41|535.11|537.22|534.92|23
1734411550000|2024-12-17 04:59:10|537.42|535.12|537.43|535.13|537.43|535.13|537.38|535.08|8
1734411570000|2024-12-17 04:59:30|537.48|535.18|537.57|535.27|537.57|535.27|537.48|535.18|2
1734411610000|2024-12-17 05:00:10|537.52|535.22|537.52|535.22|537.53|535.23|537.5|535.2|6
1734411620000|2024-12-17 05:00:20|537.51|535.21|537.55|535.25|537.55|535.25|537.51|535.21|6
1734411630000|2024-12-17 05:00:30|537.56|535.26|537.57|535.27|537.57|535.27|537.56|535.26|2
1734411770000|2024-12-17 05:02:50|537.58|535.28|537.75|535.45|537.75|535.45|537.58|535.28|4
1734411780000|2024-12-17 05:03:00|537.96|535.66|538.74|536.44|538.74|536.44|537.96|535.66|9
1734411790000|2024-12-17 05:03:10|538.77|536.47|538.81|536.51|538.81|536.51|538.77|536.47|4
1734411830000|2024-12-17 05:03:50|538.91|536.61|538.98|536.68|538.98|536.68|538.91|536.61|2
1734411880000|2024-12-17 05:04:40|539|536.7|539.16|536.86|539.16|536.86|539|536.7|4
1734411900000|2024-12-17 05:05:00|539.12|536.82|539.16|536.86|539.16|536.86|539.12|536.82|2
1734411920000|2024-12-17 05:05:20|539.09|536.79|539.07|536.77|539.1|536.8|539.07|536.77|4
1734411930000|2024-12-17 05:05:30|539.1|536.8|538.97|536.67|539.15|536.85|538.96|536.66|12
1734411940000|2024-12-17 05:05:40|538.98|536.68|539.1|536.8|539.1|536.8|538.98|536.68|18
1734411950000|2024-12-17 05:05:50|539.11|536.81|539.01|536.71|539.11|536.81|539.01|536.71|5
1734411960000|2024-12-17 05:06:00|538.99|536.69|539.05|536.75|539.07|536.77|538.98|536.68|13
1734411970000|2024-12-17 05:06:10|539.06|536.76|539.06|536.76|539.11|536.81|539.06|536.76|7
1734411980000|2024-12-17 05:06:20|539.11|536.81|539.06|536.76|539.11|536.81|539.06|536.76|2
1734411990000|2024-12-17 05:06:30|538.92|536.62|538.76|536.46|538.92|536.62|538.76|536.46|8
1734412000000|2024-12-17 05:06:40|538.66|536.36|538.74|536.44|538.78|536.48|538.61|536.31|11
1734412010000|2024-12-17 05:06:50|538.75|536.45|538.57|536.27|538.75|536.45|538.57|536.27|12
1734412020000|2024-12-17 05:07:00|538.58|536.28|538.97|536.67|538.97|536.67|538.58|536.28|18
1734412030000|2024-12-17 05:07:10|539.01|536.71|539.11|536.81|539.11|536.81|539.01|536.71|12
1734412050000|2024-12-17 05:07:30|539.02|536.72|539.09|536.79|539.09|536.79|538.98|536.68|8
1734412060000|2024-12-17 05:07:40|539.1|536.8|539.11|536.81|539.11|536.81|539.1|536.8|2
1734412100000|2024-12-17 05:08:20|539.07|536.77|538.93|536.63|539.07|536.77|538.92|536.62|6
1734412110000|2024-12-17 05:08:30|538.92|536.62|538.93|536.63|538.94|536.64|538.92|536.62|4
1734412120000|2024-12-17 05:08:40|538.94|536.64|538.76|536.46|538.94|536.64|538.76|536.46|5
1734412130000|2024-12-17 05:08:50|538.75|536.45|538.77|536.47|538.77|536.47|538.75|536.45|6
1734412140000|2024-12-17 05:09:00|538.71|536.41|538.6|536.3|538.71|536.41|538.6|536.3|3
1734412150000|2024-12-17 05:09:10|538.62|536.32|538.59|536.29|538.62|536.32|538.59|536.29|2
1734412160000|2024-12-17 05:09:20|538.67|536.37|538.67|536.37|538.67|536.37|538.66|536.36|7
1734412170000|2024-12-17 05:09:30|538.66|536.36|538.69|536.39|538.69|536.39|538.66|536.36|5
1734412180000|2024-12-17 05:09:40|538.68|536.38|539.01|536.71|539.02|536.72|538.68|536.38|22
1734412190000|2024-12-17 05:09:50|538.96|536.66|538.83|536.53|538.96|536.66|538.83|536.53|3
1734412200000|2024-12-17 05:10:00|538.84|536.54|538.98|536.68|538.98|536.68|538.84|536.54|8
1734412210000|2024-12-17 05:10:10|539.03|536.73|539.03|536.73|539.03|536.73|539.03|536.73|1
1734412250000|2024-12-17 05:10:50|538.95|536.65|538.94|536.64|538.95|536.65|538.91|536.61|6
1734412260000|2024-12-17 05:11:00|538.93|536.63|538.94|536.64|538.94|536.64|538.93|536.63|2
1734412270000|2024-12-17 05:11:10|538.93|536.63|538.91|536.61|538.93|536.63|538.91|536.61|2
1734412280000|2024-12-17 05:11:20|538.87|536.57|538.91|536.61|538.92|536.62|538.76|536.46|9
1734412290000|2024-12-17 05:11:30|538.92|536.62|538.96|536.66|538.96|536.66|538.92|536.62|6
1734412330000|2024-12-17 05:12:10|538.98|536.68|538.97|536.67|538.98|536.68|538.97|536.67|2
1734412340000|2024-12-17 05:12:20|538.88|536.58|538.83|536.53|538.88|536.58|538.83|536.53|2
1734412350000|2024-12-17 05:12:30|538.82|536.52|538.82|536.52|538.82|536.52|538.81|536.51|3
1734412380000|2024-12-17 05:13:00|538.69|536.39|538.6|536.3|538.69|536.39|538.6|536.3|3
1734412410000|2024-12-17 05:13:30|538.56|536.26|538.37|536.07|538.56|536.26|538.37|536.07|8
1734412420000|2024-12-17 05:13:40|538.31|536.01|538.27|535.97|538.31|536.01|538.26|535.96|4
1734412430000|2024-12-17 05:13:50|538.26|535.96|538.33|536.03|538.34|536.04|538.26|535.96|8
1734412440000|2024-12-17 05:14:00|538.32|536.02|538.26|535.96|538.32|536.02|538.26|535.96|5
1734412450000|2024-12-17 05:14:10|538.25|535.95|538.24|535.94|538.25|535.95|538.24|535.94|2
1734412460000|2024-12-17 05:14:20|538.16|535.86|538.1|535.8|538.16|535.86|538.1|535.8|2
1734412470000|2024-12-17 05:14:30|538.03|535.73|537.98|535.68|538.03|535.73|537.98|535.68|3
1734412480000|2024-12-17 05:14:40|537.93|535.63|537.66|535.36|537.93|535.63|537.66|535.36|8
1734412490000|2024-12-17 05:14:50|537.64|535.34|537.55|535.25|537.64|535.34|537.55|535.25|4
1734412500000|2024-12-17 05:15:00|537.54|535.24|537.06|534.76|537.54|535.24|537.06|534.76|18
1734412510000|2024-12-17 05:15:10|537.05|534.75|536.87|534.57|537.05|534.75|536.84|534.54|17
1734412520000|2024-12-17 05:15:20|536.86|534.56|537.34|535.04|537.34|535.04|536.85|534.55|22
1734412530000|2024-12-17 05:15:30|537.4|535.1|537.51|535.21|537.51|535.21|537.4|535.1|6
1734412540000|2024-12-17 05:15:40|537.62|535.32|537.66|535.36|537.7|535.4|537.62|535.32|9
1734412550000|2024-12-17 05:15:50|537.65|535.35|537.62|535.32|537.66|535.36|537.61|535.31|7
1734412560000|2024-12-17 05:16:00|537.61|535.31|537.63|535.33|537.64|535.34|537.59|535.29|5
1734412570000|2024-12-17 05:16:10|537.62|535.32|537.74|535.44|537.77|535.47|537.62|535.32|12
1734412580000|2024-12-17 05:16:20|537.72|535.42|537.56|535.26|537.72|535.42|537.56|535.26|6
1734412590000|2024-12-17 05:16:30|537.52|535.22|537.26|534.96|537.52|535.22|537.26|534.96|13
1734412600000|2024-12-17 05:16:40|537.19|534.89|536.78|534.48|537.19|534.89|536.78|534.48|12
1734412610000|2024-12-17 05:16:50|536.81|534.51|536.86|534.56|536.89|534.59|536.8|534.5|10
1734412620000|2024-12-17 05:17:00|536.87|534.57|536.74|534.44|536.9|534.6|536.74|534.44|16
1734412630000|2024-12-17 05:17:10|536.73|534.43|536.39|534.09|536.73|534.43|536.36|534.06|21
1734412640000|2024-12-17 05:17:20|536.34|534.04|536.54|534.24|536.62|534.32|536.34|534.04|24
1734412650000|2024-12-17 05:17:30|536.51|534.21|536.33|534.03|536.51|534.21|536.33|534.03|19
1734412660000|2024-12-17 05:17:40|536.28|533.98|536.02|533.72|536.28|533.98|536.01|533.71|18
1734412670000|2024-12-17 05:17:50|536|533.7|536.06|533.76|536.16|533.86|535.98|533.68|11
1734412680000|2024-12-17 05:18:00|536.02|533.72|535.98|533.68|536.03|533.73|535.98|533.68|7
1734412690000|2024-12-17 05:18:10|535.99|533.69|536.2|533.9|536.25|533.95|535.99|533.69|16
1734412700000|2024-12-17 05:18:20|536.1|533.8|536.09|533.79|536.14|533.84|536.01|533.71|21
1734412710000|2024-12-17 05:18:30|536.08|533.78|536.12|533.82|536.14|533.84|536.07|533.77|7
1734412720000|2024-12-17 05:18:40|536.11|533.81|536.11|533.81|536.12|533.82|536.07|533.77|8
1734412730000|2024-12-17 05:18:50|536.1|533.8|536.33|534.03|536.33|534.03|536.04|533.74|17
1734412740000|2024-12-17 05:19:00|536.36|534.06|536.33|534.03|536.36|534.06|536.17|533.87|20
1734412750000|2024-12-17 05:19:10|536.32|534.02|536.38|534.08|536.38|534.08|536.32|534.02|12
1734412770000|2024-12-17 05:19:30|536.36|534.06|536.36|534.06|536.36|534.06|536.34|534.04|3
1734412780000|2024-12-17 05:19:40|536.35|534.05|536.3|534|536.35|534.05|536.14|533.84|18
1734412790000|2024-12-17 05:19:50|536.35|534.05|536.1|533.8|536.35|534.05|536.09|533.79|15
1734412800000|2024-12-17 05:20:00|536.11|533.81|536.01|533.71|536.11|533.81|535.91|533.61|26
1734412810000|2024-12-17 05:20:10|535.99|533.69|535.62|533.32|536|533.7|535.48|533.18|25
1734412820000|2024-12-17 05:20:20|535.6|533.3|535.64|533.34|535.69|533.39|535.6|533.3|21
1734412830000|2024-12-17 05:20:30|535.65|533.35|535.64|533.34|535.69|533.39|535.62|533.32|12
1734412840000|2024-12-17 05:20:40|535.66|533.36|535.64|533.34|535.67|533.37|535.58|533.28|21
1734412850000|2024-12-17 05:20:50|535.61|533.31|535.65|533.35|535.75|533.45|535.57|533.27|19
1734412860000|2024-12-17 05:21:00|535.67|533.37|535.79|533.49|535.95|533.65|535.67|533.37|21
1734412870000|2024-12-17 05:21:10|535.8|533.5|535.63|533.33|535.8|533.5|535.63|533.33|14
1734412880000|2024-12-17 05:21:20|535.62|533.32|535.74|533.44|535.77|533.47|535.62|533.32|15
1734412890000|2024-12-17 05:21:30|535.76|533.46|535.78|533.48|535.92|533.62|535.76|533.46|16
1734412900000|2024-12-17 05:21:40|535.79|533.49|536.11|533.81|536.12|533.82|535.78|533.48|22
1734412910000|2024-12-17 05:21:50|536.14|533.84|536.16|533.86|536.16|533.86|536.14|533.84|2
1734412920000|2024-12-17 05:22:00|536.36|534.06|536.38|534.08|536.38|534.08|536.36|534.06|2
1734412930000|2024-12-17 05:22:10|536.42|534.12|536.54|534.24|536.54|534.24|536.42|534.12|2
1734412940000|2024-12-17 05:22:20|536.55|534.25|537.05|534.75|537.05|534.75|536.55|534.25|3
1734413120000|2024-12-17 05:25:20|537.2|534.9|537.23|534.93|537.23|534.93|537.2|534.9|2
1734413130000|2024-12-17 05:25:30|537.3|535|537.38|535.08|537.38|535.08|537.3|535|2
1734413250000|2024-12-17 05:27:30|537.39|535.09|537.39|535.09|537.39|535.09|537.39|535.09|1
1734413280000|2024-12-17 05:28:00|537.37|535.07|537.39|535.09|537.39|535.09|537.23|534.93|14
1734413290000|2024-12-17 05:28:10|537.31|535.01|537.27|534.97|537.31|535.01|537.27|534.97|2
1734413300000|2024-12-17 05:28:20|537.28|534.98|537.32|535.02|537.36|535.06|537.28|534.98|7
1734413310000|2024-12-17 05:28:30|537.33|535.03|537.33|535.03|537.33|535.03|537.33|535.03|1
1734413320000|2024-12-17 05:28:40|537.29|534.99|537.11|534.81|537.29|534.99|537.07|534.77|17
1734413330000|2024-12-17 05:28:50|537.12|534.82|537.12|534.82|537.15|534.85|537.11|534.81|8
1734413340000|2024-12-17 05:29:00|537.11|534.81|537.12|534.82|537.12|534.82|537.11|534.81|2
1734413410000|2024-12-17 05:30:10|537.25|534.95|537.36|535.06|537.36|535.06|537.25|534.95|12
1734413420000|2024-12-17 05:30:20|537.35|535.05|537.38|535.08|537.39|535.09|537.34|535.04|9
1734413430000|2024-12-17 05:30:30|537.39|535.09|537.39|535.09|537.39|535.09|537.39|535.09|1
1734413460000|2024-12-17 05:31:00|537.4|535.1|537.81|535.51|537.81|535.51|537.4|535.1|3
1734413530000|2024-12-17 05:32:10|537.78|535.48|537.63|535.33|537.78|535.48|537.63|535.33|5
1734413540000|2024-12-17 05:32:20|537.64|535.34|537.39|535.09|537.64|535.34|537.39|535.09|15
1734413570000|2024-12-17 05:32:50|537.33|535.03|537.27|534.97|537.33|535.03|537.27|534.97|2
1734413580000|2024-12-17 05:33:00|537.22|534.92|537.41|535.11|537.41|535.11|537.11|534.81|9
1734413590000|2024-12-17 05:33:10|537.42|535.12|537.39|535.09|537.42|535.12|537.39|535.09|9
1734413600000|2024-12-17 05:33:20|537.41|535.11|537.41|535.11|537.43|535.13|537.39|535.09|13
1734413610000|2024-12-17 05:33:30|537.42|535.12|537.44|535.14|537.44|535.14|537.42|535.12|6
1734413620000|2024-12-17 05:33:40|537.35|535.05|537.28|534.98|537.35|535.05|537.28|534.98|9
1734413630000|2024-12-17 05:33:50|537.27|534.97|537.18|534.88|537.27|534.97|537.18|534.88|4
1734413640000|2024-12-17 05:34:00|537.21|534.91|537.2|534.9|537.25|534.95|537.2|534.9|7
1734413650000|2024-12-17 05:34:10|537.15|534.85|537.12|534.82|537.2|534.9|537.12|534.82|13
1734413660000|2024-12-17 05:34:20|537.07|534.77|537.21|534.91|537.27|534.97|537.04|534.74|13
1734413670000|2024-12-17 05:34:30|537.23|534.93|537.22|534.92|537.24|534.94|537.22|534.92|10
1734413680000|2024-12-17 05:34:40|537.16|534.86|536.74|534.44|537.16|534.86|536.73|534.43|12
1734413690000|2024-12-17 05:34:50|536.76|534.46|536.82|534.52|536.88|534.58|536.75|534.45|15
1734413700000|2024-12-17 05:35:00|536.87|534.57|536.81|534.51|536.87|534.57|536.81|534.51|10
1734413710000|2024-12-17 05:35:10|536.72|534.42|537.05|534.75|537.05|534.75|536.68|534.38|14
1734413720000|2024-12-17 05:35:20|537.04|534.74|537.04|534.74|537.04|534.74|537.04|534.74|1
1734413730000|2024-12-17 05:35:30|537.06|534.76|536.98|534.68|537.06|534.76|536.98|534.68|5
1734413740000|2024-12-17 05:35:40|536.9|534.6|536.67|534.37|536.9|534.6|536.67|534.37|10
1734413750000|2024-12-17 05:35:50|536.68|534.38|536.67|534.37|536.68|534.38|536.67|534.37|4
1734413760000|2024-12-17 05:36:00|536.68|534.38|536.76|534.46|536.78|534.48|536.68|534.38|6
1734413770000|2024-12-17 05:36:10|536.77|534.47|536.74|534.44|536.79|534.49|536.71|534.41|14
1734413780000|2024-12-17 05:36:20|536.73|534.43|536.89|534.59|536.9|534.6|536.73|534.43|11
1734413790000|2024-12-17 05:36:30|536.85|534.55|536.67|534.37|536.86|534.56|536.67|534.37|9
1734413800000|2024-12-17 05:36:40|536.62|534.32|536.58|534.28|536.62|534.32|536.58|534.28|2
1734413810000|2024-12-17 05:36:50|536.51|534.21|536.45|534.15|536.51|534.21|536.45|534.15|5
1734413820000|2024-12-17 05:37:00|536.37|534.07|536.47|534.17|536.5|534.2|536.3|534|19
1734413830000|2024-12-17 05:37:10|536.48|534.18|536.54|534.24|536.61|534.31|536.48|534.18|17
1734413840000|2024-12-17 05:37:20|536.53|534.23|536.54|534.24|536.62|534.32|536.53|534.23|8
1734413850000|2024-12-17 05:37:30|536.55|534.25|536.54|534.24|536.55|534.25|536.54|534.24|4
1734413860000|2024-12-17 05:37:40|536.49|534.19|536.67|534.37|536.74|534.44|536.46|534.16|19
1734413870000|2024-12-17 05:37:50|536.58|534.28|536.51|534.21|536.58|534.28|536.51|534.21|2
1734413880000|2024-12-17 05:38:00|536.53|534.23|536.65|534.35|536.65|534.35|536.53|534.23|6
1734413890000|2024-12-17 05:38:10|536.66|534.36|536.69|534.39|536.71|534.41|536.66|534.36|6
1734413900000|2024-12-17 05:38:20|536.65|534.35|536.66|534.36|536.66|534.36|536.62|534.32|4
1734413910000|2024-12-17 05:38:30|536.68|534.38|536.67|534.37|536.69|534.39|536.67|534.37|4
1734413920000|2024-12-17 05:38:40|536.69|534.39|536.53|534.23|536.7|534.4|536.53|534.23|7
1734413930000|2024-12-17 05:38:50|536.55|534.25|536.62|534.32|536.62|534.32|536.55|534.25|2
1734413940000|2024-12-17 05:39:00|536.61|534.31|536.04|533.74|536.68|534.38|536|533.7|20
1734413950000|2024-12-17 05:39:10|536.03|533.73|536.06|533.76|536.06|533.76|536.03|533.73|17
1734413960000|2024-12-17 05:39:20|536.07|533.77|536.07|533.77|536.07|533.77|536.07|533.77|1
1734413970000|2024-12-17 05:39:30|535.98|533.68|535.92|533.62|535.98|533.68|535.92|533.62|3
1734413980000|2024-12-17 05:39:40|535.97|533.67|536.02|533.72|536.06|533.76|535.96|533.66|7
1734413990000|2024-12-17 05:39:50|536.01|533.71|536.04|533.74|536.06|533.76|536.01|533.71|12
1734414000000|2024-12-17 05:40:00|536.06|533.76|536.32|534.02|536.32|534.02|536.06|533.76|9
1734414010000|2024-12-17 05:40:10|536.31|534.01|536.32|534.02|536.33|534.03|536.31|534.01|6
1734414020000|2024-12-17 05:40:20|536.35|534.05|536.34|534.04|536.36|534.06|536.34|534.04|3
1734414030000|2024-12-17 05:40:30|536.36|534.06|536.37|534.07|536.37|534.07|536.36|534.06|8
1734414040000|2024-12-17 05:40:40|536.36|534.06|536.39|534.09|536.39|534.09|536.36|534.06|8
1734414050000|2024-12-17 05:40:50|536.42|534.12|536.42|534.12|536.42|534.12|536.42|534.12|1
1734414060000|2024-12-17 05:41:00|536.4|534.1|536.31|534.01|536.4|534.1|536.31|534.01|2
1734414070000|2024-12-17 05:41:10|536.3|534|536.34|534.04|536.38|534.08|536.29|533.99|13
1734414080000|2024-12-17 05:41:20|536.35|534.05|536.44|534.14|536.44|534.14|536.35|534.05|6
1734414090000|2024-12-17 05:41:30|536.46|534.16|536.46|534.16|536.46|534.16|536.46|534.16|1
1734414320000|2024-12-17 05:45:20|536.65|534.35|536.84|534.54|536.84|534.54|536.65|534.35|2
1734414330000|2024-12-17 05:45:30|536.87|534.57|536.9|534.6|536.9|534.6|536.87|534.57|2
1734414440000|2024-12-17 05:47:20|536.68|534.38|536.67|534.37|536.68|534.38|536.67|534.37|2
1734414450000|2024-12-17 05:47:30|536.68|534.38|536.9|534.6|536.9|534.6|536.68|534.38|13
1734414580000|2024-12-17 05:49:40|536.92|534.62|537.06|534.76|537.06|534.76|536.92|534.62|4
1734414590000|2024-12-17 05:49:50|537.17|534.87|537.32|535.02|537.32|535.02|537.17|534.87|4
1734414600000|2024-12-17 05:50:00|537.34|535.04|537.4|535.1|537.4|535.1|537.34|535.04|3
1734414840000|2024-12-17 05:54:00|537.46|535.16|537.52|535.22|537.52|535.22|537.46|535.16|2
1734414900000|2024-12-17 05:55:00|537.7|535.4|537.87|535.57|537.89|535.59|537.7|535.4|4
1734414910000|2024-12-17 05:55:10|537.88|535.58|537.89|535.59|537.89|535.59|537.86|535.56|6
1734414960000|2024-12-17 05:56:00|537.9|535.6|537.93|535.63|537.93|535.63|537.9|535.6|3
1734414990000|2024-12-17 05:56:30|537.96|535.66|537.97|535.67|537.97|535.67|537.96|535.66|2
1734415000000|2024-12-17 05:56:40|537.99|535.69|538.24|535.94|538.24|535.94|537.99|535.69|6
1734415010000|2024-12-17 05:56:50|538.44|536.14|538.44|536.14|538.44|536.14|538.44|536.14|1
1734415070000|2024-12-17 05:57:50|538.46|536.16|538.49|536.19|538.49|536.19|538.46|536.16|2
1734415080000|2024-12-17 05:58:00|538.71|536.41|538.95|536.65|538.98|536.68|538.71|536.41|8
1734415090000|2024-12-17 05:58:10|538.96|536.66|538.97|536.67|538.97|536.67|538.96|536.66|4
1734415100000|2024-12-17 05:58:20|538.9|536.6|538.92|536.62|538.93|536.63|538.9|536.6|3
1734415110000|2024-12-17 05:58:30|538.93|536.63|538.59|536.29|538.93|536.63|538.59|536.29|11
1734415120000|2024-12-17 05:58:40|538.4|536.1|538.37|536.07|538.4|536.1|538.36|536.06|3
1734415130000|2024-12-17 05:58:50|538.38|536.08|538.64|536.34|538.67|536.37|538.38|536.08|7
1734415140000|2024-12-17 05:59:00|538.63|536.33|538.59|536.29|538.64|536.34|538.58|536.28|6
1734415150000|2024-12-17 05:59:10|538.58|536.28|538.58|536.28|538.58|536.28|538.58|536.28|1
1734415220000|2024-12-17 06:00:20|538.59|536.29|538.59|536.29|538.59|536.29|538.59|536.29|1
1734415230000|2024-12-17 06:00:30|538.61|536.31|538.68|536.38|538.7|536.4|538.6|536.3|8
1734415240000|2024-12-17 06:00:40|538.65|536.35|538.37|536.07|538.65|536.35|538.37|536.07|8
1734415250000|2024-12-17 06:00:50|538.39|536.09|538.39|536.09|538.39|536.09|538.39|536.09|1
1734415260000|2024-12-17 06:01:00|538.38|536.08|538.4|536.1|538.43|536.13|538.37|536.07|16
1734415270000|2024-12-17 06:01:10|538.39|536.09|538.45|536.15|538.46|536.16|538.38|536.08|12
1734415280000|2024-12-17 06:01:20|538.46|536.16|538.45|536.15|538.52|536.22|538.45|536.15|16
1734415290000|2024-12-17 06:01:30|538.47|536.17|538.45|536.15|538.49|536.19|538.45|536.15|4
1734415300000|2024-12-17 06:01:40|538.35|536.05|538.29|535.99|538.35|536.05|538.27|535.97|6
1734415310000|2024-12-17 06:01:50|538.3|536|538.32|536.02|538.33|536.03|538.3|536|5
1734415320000|2024-12-17 06:02:00|538.31|536.01|538.3|536|538.32|536.02|538.3|536|9
1734415330000|2024-12-17 06:02:10|538.32|536.02|538.4|536.1|538.43|536.13|538.32|536.02|5
1734415340000|2024-12-17 06:02:20|538.39|536.09|538.39|536.09|538.41|536.11|538.39|536.09|14
1734415350000|2024-12-17 06:02:30|538.4|536.1|538.39|536.09|538.41|536.11|538.39|536.09|3
1734415360000|2024-12-17 06:02:40|538.4|536.1|538.4|536.1|538.47|536.17|538.4|536.1|12
1734415370000|2024-12-17 06:02:50|538.41|536.11|538.48|536.18|538.5|536.2|538.41|536.11|11
1734415380000|2024-12-17 06:03:00|538.47|536.17|538.61|536.31|538.61|536.31|538.44|536.14|18
1734415390000|2024-12-17 06:03:10|538.62|536.32|538.61|536.31|538.63|536.33|538.61|536.31|4
1734415400000|2024-12-17 06:03:20|538.6|536.3|538.43|536.13|538.6|536.3|538.43|536.13|3
1734415410000|2024-12-17 06:03:30|538.36|536.06|537.97|535.67|538.36|536.06|537.97|535.67|8
1734415420000|2024-12-17 06:03:40|537.88|535.58|537.82|535.52|537.88|535.58|537.82|535.52|3
1734415430000|2024-12-17 06:03:50|537.81|535.51|538.1|535.8|538.1|535.8|537.81|535.51|16
1734415440000|2024-12-17 06:04:00|538.11|535.81|538.43|536.13|538.43|536.13|538.11|535.81|19
1734415450000|2024-12-17 06:04:10|538.45|536.15|538.62|536.32|538.62|536.32|538.45|536.15|12
1734415460000|2024-12-17 06:04:20|538.63|536.33|538.64|536.34|538.64|536.34|538.63|536.33|2
1734415470000|2024-12-17 06:04:30|538.65|536.35|538.65|536.35|538.65|536.35|538.65|536.35|1
1734415490000|2024-12-17 06:04:50|538.58|536.28|538.51|536.21|538.58|536.28|538.51|536.21|2
1734415500000|2024-12-17 06:05:00|538.53|536.23|538.54|536.24|538.54|536.24|538.52|536.22|5
1734415510000|2024-12-17 06:05:10|538.52|536.22|538.53|536.23|538.54|536.24|538.52|536.22|3
1734415520000|2024-12-17 06:05:20|538.43|536.13|538.15|535.85|538.43|536.13|538.15|535.85|10
1734415530000|2024-12-17 06:05:30|538.18|535.88|538.16|535.86|538.2|535.9|538.15|535.85|5
1734415540000|2024-12-17 06:05:40|538.17|535.87|538.28|535.98|538.28|535.98|538.16|535.86|14
1734415550000|2024-12-17 06:05:50|538.29|535.99|538.45|536.15|538.45|536.15|538.29|535.99|6
1734415590000|2024-12-17 06:06:30|538.46|536.16|538.65|536.35|538.65|536.35|538.46|536.16|3
1734415620000|2024-12-17 06:07:00|538.7|536.4|538.89|536.59|538.89|536.59|538.7|536.4|5
1734415680000|2024-12-17 06:08:00|538.84|536.54|538.59|536.29|538.84|536.54|538.59|536.29|6
1734415700000|2024-12-17 06:08:20|538.52|536.22|538.46|536.16|538.52|536.22|538.46|536.16|2
1734415710000|2024-12-17 06:08:30|538.51|536.21|538.51|536.21|538.53|536.23|538.5|536.2|5
1734415720000|2024-12-17 06:08:40|538.52|536.22|538.6|536.3|538.6|536.3|538.52|536.22|6
1734415730000|2024-12-17 06:08:50|538.59|536.29|538.55|536.25|538.59|536.29|538.52|536.22|5
1734415740000|2024-12-17 06:09:00|538.53|536.23|538.53|536.23|538.53|536.23|538.53|536.23|1
1734415750000|2024-12-17 06:09:10|538.46|536.16|538.41|536.11|538.46|536.16|538.41|536.11|3
1734415760000|2024-12-17 06:09:20|538.42|536.12|538.61|536.31|538.61|536.31|538.42|536.12|6
1734415770000|2024-12-17 06:09:30|538.62|536.32|538.62|536.32|538.63|536.33|538.61|536.31|5
1734415780000|2024-12-17 06:09:40|538.63|536.33|538.74|536.44|538.74|536.44|538.63|536.33|3
1734415800000|2024-12-17 06:10:00|538.63|536.33|538.59|536.29|538.63|536.33|538.58|536.28|9
1734415810000|2024-12-17 06:10:10|538.56|536.26|538.54|536.24|538.56|536.26|538.54|536.24|2
1734415820000|2024-12-17 06:10:20|538.51|536.21|538.23|535.93|538.51|536.21|538.23|535.93|8
1734415830000|2024-12-17 06:10:30|538.28|535.98|538.23|535.93|538.28|535.98|538.23|535.93|5
1734415840000|2024-12-17 06:10:40|538.25|535.95|538.32|536.02|538.36|536.06|538.25|535.95|7
1734415850000|2024-12-17 06:10:50|538.34|536.04|538.46|536.16|538.48|536.18|538.33|536.03|15
1734415860000|2024-12-17 06:11:00|538.49|536.19|538.44|536.14|538.49|536.19|538.44|536.14|6
1734415870000|2024-12-17 06:11:10|538.47|536.17|538.5|536.2|538.5|536.2|538.46|536.16|8
1734415880000|2024-12-17 06:11:20|538.53|536.23|538.53|536.23|538.55|536.25|538.49|536.19|15
1734415890000|2024-12-17 06:11:30|538.52|536.22|538.52|536.22|538.53|536.23|538.51|536.21|10
1734415900000|2024-12-17 06:11:40|538.53|536.23|538.52|536.22|538.57|536.27|538.52|536.22|15
1734415910000|2024-12-17 06:11:50|538.42|536.12|538.34|536.04|538.42|536.12|538.34|536.04|2
1734415920000|2024-12-17 06:12:00|538.35|536.05|538.36|536.06|538.36|536.06|538.35|536.05|2
1734415930000|2024-12-17 06:12:10|538.42|536.12|538.49|536.19|538.5|536.2|538.39|536.09|14
1734415940000|2024-12-17 06:12:20|538.48|536.18|538.47|536.17|538.48|536.18|538.47|536.17|2
1734415960000|2024-12-17 06:12:40|538.44|536.14|538.41|536.11|538.44|536.14|538.41|536.11|2
1734415970000|2024-12-17 06:12:50|538.35|536.05|538.3|536|538.35|536.05|538.3|536|2
1734415980000|2024-12-17 06:13:00|538.31|536.01|538.31|536.01|538.31|536.01|538.31|536.01|1
1734415990000|2024-12-17 06:13:10|538.32|536.02|538.32|536.02|538.35|536.05|538.31|536.01|7
1734416000000|2024-12-17 06:13:20|538.16|535.86|538.05|535.75|538.16|535.86|538.04|535.74|4
1734416010000|2024-12-17 06:13:30|538.1|535.8|538.1|535.8|538.13|535.83|538.08|535.78|8
1734416020000|2024-12-17 06:13:40|538.09|535.79|538.04|535.74|538.09|535.79|538.04|535.74|4
1734416030000|2024-12-17 06:13:50|537.98|535.68|537.96|535.66|537.98|535.68|537.94|535.64|4
1734416040000|2024-12-17 06:14:00|537.97|535.67|538.13|535.83|538.17|535.87|537.97|535.67|7
1734416050000|2024-12-17 06:14:10|538.06|535.76|538.01|535.71|538.06|535.76|538.01|535.71|3
1734416060000|2024-12-17 06:14:20|538.03|535.73|538.02|535.72|538.03|535.73|538.01|535.71|6
1734416070000|2024-12-17 06:14:30|537.99|535.69|538.02|535.72|538.02|535.72|537.99|535.69|6
1734416080000|2024-12-17 06:14:40|538.07|535.77|538.34|536.04|538.34|536.04|538.04|535.74|22
1734416090000|2024-12-17 06:14:50|538.36|536.06|538.17|535.87|538.36|536.06|538.17|535.87|6
1734416100000|2024-12-17 06:15:00|538.18|535.88|538.18|535.88|538.18|535.88|538.18|535.88|1
1734416110000|2024-12-17 06:15:10|538.15|535.85|538.2|535.9|538.22|535.92|538.13|535.83|18
1734416120000|2024-12-17 06:15:20|538.22|535.92|538.18|535.88|538.22|535.92|538.18|535.88|5
1734416130000|2024-12-17 06:15:30|538.15|535.85|538.15|535.85|538.23|535.93|538.14|535.84|8
1734416140000|2024-12-17 06:15:40|538.04|535.74|537.92|535.62|538.04|535.74|537.92|535.62|4
1734416150000|2024-12-17 06:15:50|537.87|535.57|537.61|535.31|537.87|535.57|537.61|535.31|6
1734416160000|2024-12-17 06:16:00|537.56|535.26|537.26|534.96|537.56|535.26|537.26|534.96|6
1734416170000|2024-12-17 06:16:10|537.21|534.91|537.17|534.87|537.21|534.91|537.17|534.87|2
1734416180000|2024-12-17 06:16:20|537.11|534.81|536.78|534.48|537.11|534.81|536.78|534.48|10
1734416190000|2024-12-17 06:16:30|536.77|534.47|537.01|534.71|537.02|534.72|536.77|534.47|23
1734416200000|2024-12-17 06:16:40|537.02|534.72|537.01|534.71|537.04|534.74|537|534.7|10
1734416210000|2024-12-17 06:16:50|537.08|534.78|537.1|534.8|537.11|534.81|537.04|534.74|14
1734416220000|2024-12-17 06:17:00|537.16|534.86|537.18|534.88|537.2|534.9|537.13|534.83|18
1734416230000|2024-12-17 06:17:10|537.2|534.9|537.31|535.01|537.31|535.01|537.2|534.9|7
1734416240000|2024-12-17 06:17:20|537.29|534.99|537.28|534.98|537.29|534.99|537.26|534.96|13
1734416250000|2024-12-17 06:17:30|537.29|534.99|537.3|535|537.3|535|537.28|534.98|8
1734416260000|2024-12-17 06:17:40|537.29|534.99|537.31|535.01|537.31|535.01|537.29|534.99|3
1734416280000|2024-12-17 06:18:00|537.3|535|537.13|534.83|537.3|535|537.13|534.83|4
1734416290000|2024-12-17 06:18:10|537.02|534.72|536.72|534.42|537.02|534.72|536.7|534.4|12
1734416300000|2024-12-17 06:18:20|536.71|534.41|536.52|534.22|536.71|534.41|536.52|534.22|4
1734416310000|2024-12-17 06:18:30|536.51|534.21|536.5|534.2|536.51|534.21|536.5|534.2|2
1734416320000|2024-12-17 06:18:40|536.53|534.23|536.92|534.62|536.92|534.62|536.51|534.21|21
1734416330000|2024-12-17 06:18:50|536.93|534.63|536.87|534.57|536.93|534.63|536.86|534.56|17
1734416350000|2024-12-17 06:19:10|536.88|534.58|536.65|534.35|536.93|534.63|536.65|534.35|11
1734416360000|2024-12-17 06:19:20|536.67|534.37|536.76|534.46|536.77|534.47|536.65|534.35|22
1734416370000|2024-12-17 06:19:30|536.77|534.47|536.87|534.57|536.87|534.57|536.75|534.45|18
1734416380000|2024-12-17 06:19:40|536.89|534.59|536.86|534.56|536.93|534.63|536.86|534.56|8
1734416390000|2024-12-17 06:19:50|536.66|534.36|536.66|534.36|536.66|534.36|536.66|534.36|1
1734416400000|2024-12-17 06:20:00|536.65|534.35|536.64|534.34|536.65|534.35|536.64|534.34|4
1734416410000|2024-12-17 06:20:10|536.54|534.24|536.34|534.04|536.54|534.24|536.34|534.04|7
1734416430000|2024-12-17 06:20:30|536.36|534.06|536.57|534.27|536.58|534.28|536.36|534.06|17
1734416440000|2024-12-17 06:20:40|536.58|534.28|536.63|534.33|536.64|534.34|536.55|534.25|12
1734416450000|2024-12-17 06:20:50|536.64|534.34|536.71|534.41|536.71|534.41|536.63|534.33|14
1734416460000|2024-12-17 06:21:00|536.74|534.44|536.76|534.46|536.76|534.46|536.74|534.44|2
1734416490000|2024-12-17 06:21:30|536.86|534.56|536.94|534.64|536.94|534.64|536.86|534.56|2
1734416530000|2024-12-17 06:22:10|536.87|534.57|536.82|534.52|536.87|534.57|536.82|534.52|2
1734416540000|2024-12-17 06:22:20|536.72|534.42|536.66|534.36|536.72|534.42|536.66|534.36|5
1734416550000|2024-12-17 06:22:30|536.69|534.39|536.7|534.4|536.72|534.42|536.69|534.39|6
1734416560000|2024-12-17 06:22:40|536.69|534.39|536.68|534.38|536.69|534.39|536.67|534.37|8
1734416570000|2024-12-17 06:22:50|536.69|534.39|536.69|534.39|536.76|534.46|536.69|534.39|10
1734416580000|2024-12-17 06:23:00|536.67|534.37|536.51|534.21|536.67|534.37|536.5|534.2|6
1734416590000|2024-12-17 06:23:10|536.42|534.12|536.37|534.07|536.42|534.12|536.35|534.05|3
1734416600000|2024-12-17 06:23:20|536.36|534.06|536.36|534.06|536.36|534.06|536.35|534.05|3
1734416610000|2024-12-17 06:23:30|536.37|534.07|536.46|534.16|536.47|534.17|536.36|534.06|8
1734416620000|2024-12-17 06:23:40|536.45|534.15|536.5|534.2|536.5|534.2|536.44|534.14|8
1734416630000|2024-12-17 06:23:50|536.49|534.19|536.46|534.16|536.53|534.23|536.46|534.16|11
1734416640000|2024-12-17 06:24:00|536.39|534.09|536.33|534.03|536.39|534.09|536.33|534.03|8
1734416660000|2024-12-17 06:24:20|536.32|534.02|536.18|533.88|536.32|534.02|536.18|533.88|3
1734416670000|2024-12-17 06:24:30|536.11|533.81|536.09|533.79|536.11|533.81|536.07|533.77|10
1734416680000|2024-12-17 06:24:40|536.08|533.78|536.09|533.79|536.1|533.8|536.08|533.78|5
1734416700000|2024-12-17 06:25:00|536.06|533.76|535.93|533.63|536.06|533.76|535.93|533.63|5
1734416710000|2024-12-17 06:25:10|535.82|533.52|535.77|533.47|535.83|533.53|535.75|533.45|13
1734416720000|2024-12-17 06:25:20|535.81|533.51|535.85|533.55|535.85|533.55|535.8|533.5|9
1734416730000|2024-12-17 06:25:30|535.86|533.56|535.84|533.54|535.86|533.56|535.83|533.53|10
1734416750000|2024-12-17 06:25:50|535.82|533.52|535.4|533.1|535.82|533.52|535.39|533.09|12
1734416760000|2024-12-17 06:26:00|535.39|533.09|535.23|532.93|535.4|533.1|535.2|532.9|18
1734416770000|2024-12-17 06:26:10|535.25|532.95|535.19|532.89|535.27|532.97|535.19|532.89|13
1734416780000|2024-12-17 06:26:20|535.18|532.88|535.21|532.91|535.24|532.94|535.18|532.88|10
1734416790000|2024-12-17 06:26:30|535.2|532.9|535.12|532.82|535.21|532.91|535.06|532.76|13
1734416800000|2024-12-17 06:26:40|535.13|532.83|535.28|532.98|535.28|532.98|535.13|532.83|12
1734416810000|2024-12-17 06:26:50|535.27|532.97|535.13|532.83|535.27|532.97|534.96|532.66|18
1734416820000|2024-12-17 06:27:00|535.14|532.84|535.42|533.12|535.42|533.12|535.14|532.84|12
1734416830000|2024-12-17 06:27:10|535.41|533.11|535.4|533.1|535.42|533.12|535.37|533.07|7
1734416840000|2024-12-17 06:27:20|535.39|533.09|535.37|533.07|535.41|533.11|535.32|533.02|10
1734416850000|2024-12-17 06:27:30|535.38|533.08|535.37|533.07|535.39|533.09|535.34|533.04|20
1734416860000|2024-12-17 06:27:40|535.39|533.09|535.4|533.1|535.4|533.1|535.32|533.02|21
1734416870000|2024-12-17 06:27:50|535.39|533.09|535.41|533.11|535.44|533.14|535.39|533.09|16
1734416880000|2024-12-17 06:28:00|535.43|533.13|535.44|533.14|535.45|533.15|535.42|533.12|6
1734416890000|2024-12-17 06:28:10|535.29|532.99|535.33|533.03|535.34|533.04|535.29|532.99|12
1734416900000|2024-12-17 06:28:20|535.32|533.02|535.18|532.88|535.32|533.02|535.16|532.86|9
1734416910000|2024-12-17 06:28:30|535.19|532.89|535.22|532.92|535.23|532.93|535.19|532.89|6
1734416920000|2024-12-17 06:28:40|535.21|532.91|535.17|532.87|535.21|532.91|535.17|532.87|4
1734416940000|2024-12-17 06:29:00|535.19|532.89|535.19|532.89|535.2|532.9|535.19|532.89|3
1734416950000|2024-12-17 06:29:10|535.18|532.88|535.08|532.78|535.18|532.88|535.08|532.78|6
1734416960000|2024-12-17 06:29:20|535.05|532.75|535.03|532.73|535.05|532.75|535.03|532.73|3
1734416970000|2024-12-17 06:29:30|534.98|532.68|534.81|532.51|534.98|532.68|534.71|532.41|26
1734416980000|2024-12-17 06:29:40|534.79|532.49|534.42|532.12|534.79|532.49|534.42|532.12|18
1734416990000|2024-12-17 06:29:50|534.41|532.11|534.5|532.2|534.51|532.21|534.36|532.06|19
1734417000000|2024-12-17 06:30:00|534.47|532.17|533.81|531.51|534.47|532.17|533.81|531.51|31
1734417010000|2024-12-17 06:30:10|533.8|531.5|534.03|531.73|534.03|531.73|533.79|531.49|26
1734417020000|2024-12-17 06:30:20|534.08|531.78|534.08|531.78|534.08|531.78|533.88|531.58|19
1734417030000|2024-12-17 06:30:30|534.07|531.77|534.19|531.89|534.19|531.89|534.02|531.72|14
1734417040000|2024-12-17 06:30:40|534.2|531.9|534.23|531.93|534.24|531.94|534.2|531.9|5
1734417050000|2024-12-17 06:30:50|534.24|531.94|534.24|531.94|534.24|531.94|534.23|531.93|3
1734417060000|2024-12-17 06:31:00|534.23|531.93|534.43|532.13|534.45|532.15|534.22|531.92|17
1734417070000|2024-12-17 06:31:10|534.42|532.12|534.37|532.07|534.49|532.19|534.34|532.04|27
1734417080000|2024-12-17 06:31:20|534.36|532.06|534.5|532.2|534.51|532.21|534.36|532.06|25
1734417090000|2024-12-17 06:31:30|534.51|532.21|534.63|532.33|534.63|532.33|534.5|532.2|18
1734417100000|2024-12-17 06:31:40|534.61|532.31|534.64|532.34|534.64|532.34|534.6|532.3|14
1734417110000|2024-12-17 06:31:50|534.63|532.33|534.55|532.25|534.63|532.33|534.5|532.2|15
1734417120000|2024-12-17 06:32:00|534.56|532.26|534.33|532.03|534.58|532.28|534.33|532.03|18
1734417130000|2024-12-17 06:32:10|534.31|532.01|533.88|531.58|534.31|532.01|533.85|531.55|15
1734417140000|2024-12-17 06:32:20|533.86|531.56|533.77|531.47|533.87|531.57|533.74|531.44|14
1734417150000|2024-12-17 06:32:30|533.75|531.45|533.94|531.64|533.95|531.65|533.74|531.44|18
1734417160000|2024-12-17 06:32:40|533.95|531.65|533.93|531.63|533.95|531.65|533.92|531.62|15
1734417170000|2024-12-17 06:32:50|533.94|531.64|534.12|531.82|534.15|531.85|533.94|531.64|16
1734417180000|2024-12-17 06:33:00|534.1|531.8|533.84|531.54|534.14|531.84|533.84|531.54|15
1734417190000|2024-12-17 06:33:10|533.9|531.6|534.06|531.76|534.07|531.77|533.9|531.6|13
1734417200000|2024-12-17 06:33:20|534.09|531.79|533.74|531.44|534.09|531.79|533.74|531.44|13
1734417210000|2024-12-17 06:33:30|533.75|531.45|534.01|531.71|534.02|531.72|533.75|531.45|23
1734417220000|2024-12-17 06:33:40|534|531.7|533.92|531.62|534.02|531.72|533.92|531.62|16
1734417230000|2024-12-17 06:33:50|533.9|531.6|533.83|531.53|533.98|531.68|533.79|531.49|20
1734417240000|2024-12-17 06:34:00|533.82|531.52|533.71|531.41|533.82|531.52|533.71|531.41|18
1734417250000|2024-12-17 06:34:10|533.72|531.42|533.74|531.44|533.82|531.52|533.7|531.4|27
1734417260000|2024-12-17 06:34:20|533.63|531.33|533.79|531.49|533.79|531.49|533.54|531.24|15
1734417270000|2024-12-17 06:34:30|533.84|531.54|533.82|531.52|533.85|531.55|533.8|531.5|12
1734417280000|2024-12-17 06:34:40|533.81|531.51|533.81|531.51|533.81|531.51|533.8|531.5|3
1734417290000|2024-12-17 06:34:50|533.82|531.52|534.3|532|534.31|532.01|533.82|531.52|19
1734417300000|2024-12-17 06:35:00|534.31|532.01|534.13|531.83|534.37|532.07|534.13|531.83|17
1734417310000|2024-12-17 06:35:10|534.12|531.82|534.38|532.08|534.38|532.08|534.12|531.82|17
1734417320000|2024-12-17 06:35:20|534.39|532.09|534.39|532.09|534.39|532.09|534.39|532.09|1
1734417330000|2024-12-17 06:35:30|534.43|532.13|534.67|532.37|534.67|532.37|534.43|532.13|4
1734417410000|2024-12-17 06:36:50|534.66|532.36|534.66|532.36|534.66|532.36|534.66|532.36|1
1734417420000|2024-12-17 06:37:00|534.65|532.35|534.67|532.37|534.67|532.37|534.65|532.35|3
1734417430000|2024-12-17 06:37:10|534.6|532.3|534.58|532.28|534.61|532.31|534.54|532.24|14
1734417440000|2024-12-17 06:37:20|534.59|532.29|534.64|532.34|534.67|532.37|534.59|532.29|17
1734417450000|2024-12-17 06:37:30|534.65|532.35|534.66|532.36|534.67|532.37|534.65|532.35|10
1734417460000|2024-12-17 06:37:40|534.67|532.37|534.67|532.37|534.67|532.37|534.67|532.37|1
1734417470000|2024-12-17 06:37:50|534.52|532.22|534.51|532.21|534.52|532.22|534.45|532.15|9
1734417480000|2024-12-17 06:38:00|534.5|532.2|534.61|532.31|534.61|532.31|534.47|532.17|18
1734417490000|2024-12-17 06:38:10|534.59|532.29|534.31|532.01|534.59|532.29|534.25|531.95|16
1734417500000|2024-12-17 06:38:20|534.32|532.02|534.57|532.27|534.57|532.27|534.31|532.01|20
1734417510000|2024-12-17 06:38:30|534.56|532.26|534.55|532.25|534.56|532.26|534.52|532.22|7
1734417520000|2024-12-17 06:38:40|534.57|532.27|534.6|532.3|534.61|532.31|534.57|532.27|15
1734417530000|2024-12-17 06:38:50|534.61|532.31|534.58|532.28|534.62|532.32|534.56|532.26|10
1734417540000|2024-12-17 06:39:00|534.6|532.3|534.55|532.25|534.62|532.32|534.55|532.25|9
1734417550000|2024-12-17 06:39:10|534.57|532.27|534.49|532.19|534.57|532.27|534.42|532.12|11
1734417560000|2024-12-17 06:39:20|534.5|532.2|534.53|532.23|534.54|532.24|534.49|532.19|12
1734417570000|2024-12-17 06:39:30|534.56|532.26|534.64|532.34|534.65|532.35|534.53|532.23|11
1734417580000|2024-12-17 06:39:40|534.63|532.33|534.45|532.15|534.63|532.33|534.44|532.14|10
1734417600000|2024-12-17 06:40:00|534.39|532.09|534.34|532.04|534.39|532.09|534.34|532.04|2
1734417610000|2024-12-17 06:40:10|534.38|532.08|534.35|532.05|534.38|532.08|534.35|532.05|2
1734417620000|2024-12-17 06:40:20|534.39|532.09|534.35|532.05|534.39|532.09|534.35|532.05|3
1734417630000|2024-12-17 06:40:30|534.34|532.04|534.36|532.06|534.36|532.06|534.21|531.91|7
1734417640000|2024-12-17 06:40:40|534.34|532.04|534.39|532.09|534.43|532.13|534.34|532.04|14
1734417650000|2024-12-17 06:40:50|534.4|532.1|534.49|532.19|534.56|532.26|534.39|532.09|17
1734417660000|2024-12-17 06:41:00|534.42|532.12|534.44|532.14|534.48|532.18|534.37|532.07|16
1734417670000|2024-12-17 06:41:10|534.46|532.16|534.48|532.18|534.5|532.2|534.46|532.16|14
1734417680000|2024-12-17 06:41:20|534.4|532.1|534.44|532.14|534.44|532.14|534.37|532.07|11
1734417690000|2024-12-17 06:41:30|534.45|532.15|534.55|532.25|534.57|532.27|534.45|532.15|18
1734417700000|2024-12-17 06:41:40|534.56|532.26|534.68|532.38|534.69|532.39|534.56|532.26|11
1734417710000|2024-12-17 06:41:50|534.62|532.32|534.59|532.29|534.64|532.34|534.59|532.29|9
1734417720000|2024-12-17 06:42:00|534.6|532.3|534.7|532.4|534.7|532.4|534.6|532.3|9
1734417740000|2024-12-17 06:42:20|534.62|532.32|534.65|532.35|534.65|532.35|534.62|532.32|3
1734417750000|2024-12-17 06:42:30|534.64|532.34|534.63|532.33|534.66|532.36|534.63|532.33|7
1734417760000|2024-12-17 06:42:40|534.64|532.34|534.67|532.37|534.7|532.4|534.64|532.34|12
1734417770000|2024-12-17 06:42:50|534.68|532.38|534.69|532.39|534.7|532.4|534.68|532.38|6
1734417780000|2024-12-17 06:43:00|534.7|532.4|534.7|532.4|534.7|532.4|534.7|532.4|1
1734417800000|2024-12-17 06:43:20|534.73|532.43|534.76|532.46|534.76|532.46|534.73|532.43|2
1734417820000|2024-12-17 06:43:40|534.79|532.49|534.82|532.52|534.82|532.52|534.79|532.49|3
1734417830000|2024-12-17 06:43:50|534.87|532.57|534.93|532.63|534.93|532.63|534.87|532.57|2
1734417920000|2024-12-17 06:45:20|534.94|532.64|535.05|532.75|535.05|532.75|534.94|532.64|2
1734417930000|2024-12-17 06:45:30|535.07|532.77|535.37|533.07|535.37|533.07|535.07|532.77|2
1734417980000|2024-12-17 06:46:20|535.31|533.01|535.33|533.03|535.33|533.03|535.29|532.99|5
1734417990000|2024-12-17 06:46:30|535.32|533.02|535.21|532.91|535.33|533.03|535.21|532.91|7
1734418000000|2024-12-17 06:46:40|535.22|532.92|535.29|532.99|535.3|533|535.22|532.92|9
1734418010000|2024-12-17 06:46:50|535.3|533|535.26|532.96|535.31|533.01|535.26|532.96|9
1734418030000|2024-12-17 06:47:10|535.15|532.85|535.17|532.87|535.2|532.9|535.06|532.76|19
1734418040000|2024-12-17 06:47:20|535.18|532.88|535.18|532.88|535.2|532.9|535.16|532.86|12
1734418050000|2024-12-17 06:47:30|535.19|532.89|535.24|532.94|535.27|532.97|535.19|532.89|13
1734418060000|2024-12-17 06:47:40|535.08|532.78|535.13|532.83|535.15|532.85|535|532.7|18
1734418070000|2024-12-17 06:47:50|535.1|532.8|535.16|532.86|535.16|532.86|535.1|532.8|15
1734418080000|2024-12-17 06:48:00|535.21|532.91|535.37|533.07|535.37|533.07|535.21|532.91|16
1734418290000|2024-12-17 06:51:30|535.44|533.14|535.49|533.19|535.5|533.2|535.44|533.14|5
1734418300000|2024-12-17 06:51:40|535.5|533.2|535.51|533.21|535.52|533.22|535.49|533.19|10
1734418310000|2024-12-17 06:51:50|535.52|533.22|535.52|533.22|535.52|533.22|535.52|533.22|1
1734418320000|2024-12-17 06:52:00|535.51|533.21|535.4|533.1|535.51|533.21|535.36|533.06|9
1734418330000|2024-12-17 06:52:10|535.43|533.13|535.52|533.22|535.52|533.22|535.43|533.13|6
1734418410000|2024-12-17 06:53:30|535.51|533.21|535.37|533.07|535.51|533.21|535.32|533.02|9
1734418420000|2024-12-17 06:53:40|535.39|533.09|535.52|533.22|535.52|533.22|535.39|533.09|16
1734418530000|2024-12-17 06:55:30|535.58|533.28|535.62|533.32|535.62|533.32|535.58|533.28|2
1734418540000|2024-12-17 06:55:40|535.64|533.34|535.64|533.34|535.64|533.34|535.64|533.34|1
1734418560000|2024-12-17 06:56:00|535.7|533.4|535.77|533.47|535.77|533.47|535.7|533.4|4
1734418620000|2024-12-17 06:57:00|535.92|533.62|535.92|533.62|535.92|533.62|535.92|533.62|1
1734418650000|2024-12-17 06:57:30|535.83|533.53|535.75|533.45|535.83|533.53|535.75|533.45|5
1734418660000|2024-12-17 06:57:40|535.76|533.46|535.76|533.46|535.76|533.46|535.76|533.46|1
1734418670000|2024-12-17 06:57:50|535.79|533.49|535.76|533.46|535.79|533.49|535.76|533.46|4
1734418680000|2024-12-17 06:58:00|535.75|533.45|535.58|533.28|535.75|533.45|535.53|533.23|9
1734418690000|2024-12-17 06:58:10|535.62|533.32|535.63|533.33|535.64|533.34|535.54|533.24|24
1734418700000|2024-12-17 06:58:20|535.64|533.34|535.62|533.32|535.68|533.38|535.62|533.32|15
1734418730000|2024-12-17 06:58:50|535.65|533.35|535.64|533.34|535.66|533.36|535.62|533.32|10
1734418740000|2024-12-17 06:59:00|535.67|533.37|535.67|533.37|535.7|533.4|535.67|533.37|7
1734418760000|2024-12-17 06:59:20|535.68|533.38|535.7|533.4|535.7|533.4|535.67|533.37|4
1734418770000|2024-12-17 06:59:30|535.71|533.41|535.76|533.46|535.79|533.49|535.71|533.41|5
1734418780000|2024-12-17 06:59:40|535.77|533.47|535.79|533.49|535.79|533.49|535.76|533.46|5
1734418790000|2024-12-17 06:59:50|535.8|533.5|535.86|533.56|535.86|533.56|535.8|533.5|8
1734418800000|2024-12-17 07:00:00|535.85|533.55|535.86|533.56|535.86|533.56|535.85|533.55|2
1734418810000|2024-12-17 07:00:10|535.87|533.57|535.86|533.56|535.88|533.58|535.86|533.56|4
1734418820000|2024-12-17 07:00:20|535.85|533.55|535.85|533.55|535.85|533.55|535.85|533.55|1
1734418830000|2024-12-17 07:00:30|535.88|533.58|535.89|533.59|535.89|533.59|535.87|533.57|8
1734418840000|2024-12-17 07:00:40|535.9|533.6|535.76|533.46|535.9|533.6|535.76|533.46|7
1734418850000|2024-12-17 07:00:50|535.72|533.42|535.75|533.45|535.75|533.45|535.71|533.41|7
1734418860000|2024-12-17 07:01:00|535.74|533.44|535.51|533.21|535.74|533.44|535.51|533.21|5
1734418870000|2024-12-17 07:01:10|535.42|533.12|535.38|533.08|535.42|533.12|535.37|533.07|8
1734418880000|2024-12-17 07:01:20|535.39|533.09|535.34|533.04|535.39|533.09|535.27|532.97|12
1734418890000|2024-12-17 07:01:30|535.33|533.03|535.23|532.93|535.37|533.07|535.23|532.93|16
1734418900000|2024-12-17 07:01:40|535.17|532.87|535.17|532.87|535.2|532.9|535.16|532.86|10
1734418910000|2024-12-17 07:01:50|535.16|532.86|535.04|532.74|535.17|532.87|535.03|532.73|10
1734418920000|2024-12-17 07:02:00|535.03|532.73|535.06|532.76|535.08|532.78|535.03|532.73|12
1734418930000|2024-12-17 07:02:10|535.05|532.75|535.19|532.89|535.21|532.91|535.05|532.75|17
1734418940000|2024-12-17 07:02:20|535.18|532.88|534.93|532.63|535.18|532.88|534.9|532.6|14
1734418950000|2024-12-17 07:02:30|534.94|532.64|535|532.7|535|532.7|534.94|532.64|8
1734418960000|2024-12-17 07:02:40|534.98|532.68|535.07|532.77|535.07|532.77|534.96|532.66|17
1734418970000|2024-12-17 07:02:50|535.08|532.78|535.16|532.86|535.2|532.9|535.08|532.78|15
1734418980000|2024-12-17 07:03:00|535.13|532.83|535.15|532.85|535.15|532.85|535.13|532.83|4
1734418990000|2024-12-17 07:03:10|535.17|532.87|535.36|533.06|535.36|533.06|535.17|532.87|9
1734419000000|2024-12-17 07:03:20|535.35|533.05|535.34|533.04|535.35|533.05|535.34|533.04|2
1734419010000|2024-12-17 07:03:30|535.35|533.05|535.35|533.05|535.35|533.05|535.35|533.05|1
1734419020000|2024-12-17 07:03:40|535.36|533.06|535.36|533.06|535.36|533.06|535.36|533.06|1
1734419030000|2024-12-17 07:03:50|535.53|533.23|535.55|533.25|535.55|533.25|535.53|533.23|3
1734419070000|2024-12-17 07:04:30|535.85|533.55|535.89|533.59|535.9|533.6|535.85|533.55|5
1734419080000|2024-12-17 07:04:40|535.9|533.6|535.9|533.6|535.9|533.6|535.9|533.6|1
1734419100000|2024-12-17 07:05:00|536.26|533.96|536.33|534.03|536.33|534.03|536.26|533.96|3
1734419130000|2024-12-17 07:05:30|536.57|534.27|536.64|534.34|536.64|534.34|536.57|534.27|5
1734419180000|2024-12-17 07:06:20|536.62|534.32|536.62|534.32|536.62|534.32|536.6|534.3|6
1734419190000|2024-12-17 07:06:30|536.63|534.33|536.64|534.34|536.64|534.34|536.62|534.32|8
1734419200000|2024-12-17 07:06:40|536.74|534.44|536.81|534.51|536.81|534.51|536.74|534.44|2
1734419210000|2024-12-17 07:06:50|537.24|534.94|537.29|534.99|537.32|535.02|537.22|534.92|6
1734419220000|2024-12-17 07:07:00|537.3|535|537.35|535.05|537.41|535.11|537.3|535|21
1734419230000|2024-12-17 07:07:10|537.41|535.11|537.59|535.29|537.6|535.3|537.41|535.11|12
1734419240000|2024-12-17 07:07:20|537.56|535.26|537.51|535.21|537.58|535.28|537.5|535.2|14
1734419250000|2024-12-17 07:07:30|537.5|535.2|537.67|535.37|537.67|535.37|537.5|535.2|16
1734419260000|2024-12-17 07:07:40|537.75|535.45|537.81|535.51|537.81|535.51|537.75|535.45|3
1734419270000|2024-12-17 07:07:50|537.8|535.5|537.72|535.42|537.8|535.5|537.71|535.41|11
1734419280000|2024-12-17 07:08:00|537.71|535.41|537.61|535.31|537.71|535.41|537.57|535.27|16
1734419290000|2024-12-17 07:08:10|537.62|535.32|537.37|535.07|537.62|535.32|537.36|535.06|16
1734419300000|2024-12-17 07:08:20|537.36|535.06|537.47|535.17|537.52|535.22|537.35|535.05|15
1734419310000|2024-12-17 07:08:30|537.35|535.05|537.23|534.93|537.35|535.05|537.23|534.93|10
1734419320000|2024-12-17 07:08:40|537.28|534.98|537.27|534.97|537.28|534.98|537.24|534.94|17
1734419330000|2024-12-17 07:08:50|537.26|534.96|537.03|534.73|537.26|534.96|537|534.7|10
1734419340000|2024-12-17 07:09:00|537.02|534.72|537.24|534.94|537.24|534.94|537.02|534.72|18
1734419350000|2024-12-17 07:09:10|537.25|534.95|537.41|535.11|537.43|535.13|537.25|534.95|8
1734419360000|2024-12-17 07:09:20|537.42|535.12|537.44|535.14|537.44|535.14|537.42|535.12|3
1734419370000|2024-12-17 07:09:30|537.3|535|537.24|534.94|537.3|535|537.21|534.91|10
1734419380000|2024-12-17 07:09:40|537.22|534.92|537.24|534.94|537.24|534.94|537.2|534.9|12
1734419390000|2024-12-17 07:09:50|537.25|534.95|537.22|534.92|537.34|535.04|537.22|534.92|15
1734419400000|2024-12-17 07:10:00|537.25|534.95|537.35|535.05|537.35|535.05|537.25|534.95|22
1734419410000|2024-12-17 07:10:10|537.39|535.09|537.44|535.14|537.46|535.16|537.39|535.09|11
1734419420000|2024-12-17 07:10:20|537.45|535.15|537.27|534.97|537.47|535.17|537.26|534.96|10
1734419430000|2024-12-17 07:10:30|537.29|534.99|537.27|534.97|537.34|535.04|537.27|534.97|16
1734419440000|2024-12-17 07:10:40|537.28|534.98|537.27|534.97|537.28|534.98|537.27|534.97|2
1734419450000|2024-12-17 07:10:50|537.3|535|537.32|535.02|537.33|535.03|537.19|534.89|9
1734419460000|2024-12-17 07:11:00|537.31|535.01|537.43|535.13|537.43|535.13|537.31|535.01|20
1734419470000|2024-12-17 07:11:10|537.46|535.16|537.41|535.11|537.46|535.16|537.41|535.11|10
1734419480000|2024-12-17 07:11:20|537.34|535.04|537.19|534.89|537.34|535.04|537.18|534.88|17
1734419490000|2024-12-17 07:11:30|537.2|534.9|537.18|534.88|537.21|534.91|537.18|534.88|10
1734419500000|2024-12-17 07:11:40|537.22|534.92|536.97|534.67|537.22|534.92|536.97|534.67|10
1734419510000|2024-12-17 07:11:50|536.96|534.66|537.06|534.76|537.07|534.77|536.91|534.61|14
1734419520000|2024-12-17 07:12:00|537.05|534.75|537.1|534.8|537.14|534.84|537.05|534.75|22
1734419530000|2024-12-17 07:12:10|537.09|534.79|537.09|534.79|537.09|534.79|537.05|534.75|14
1734419540000|2024-12-17 07:12:20|537.08|534.78|537.07|534.77|537.11|534.81|537.06|534.76|14
1734419550000|2024-12-17 07:12:30|537.06|534.76|536.89|534.59|537.06|534.76|536.89|534.59|5
1734419560000|2024-12-17 07:12:40|536.81|534.51|536.55|534.25|536.81|534.51|536.46|534.16|23
1734419570000|2024-12-17 07:12:50|536.53|534.23|536.56|534.26|536.56|534.26|536.52|534.22|14
1734419580000|2024-12-17 07:13:00|536.57|534.27|536.61|534.31|536.66|534.36|536.56|534.26|22
1734419590000|2024-12-17 07:13:10|536.62|534.32|536.63|534.33|536.66|534.36|536.6|534.3|25
1734419600000|2024-12-17 07:13:20|536.68|534.38|536.68|534.38|536.71|534.41|536.65|534.35|18
1734419610000|2024-12-17 07:13:30|536.64|534.34|536.71|534.41|536.71|534.41|536.64|534.34|22
1734419620000|2024-12-17 07:13:40|536.7|534.4|536.73|534.43|536.77|534.47|536.7|534.4|11
1734419630000|2024-12-17 07:13:50|536.76|534.46|536.74|534.44|536.78|534.48|536.74|534.44|10
1734419640000|2024-12-17 07:14:00|536.77|534.47|536.85|534.55|536.85|534.55|536.74|534.44|12
1734419650000|2024-12-17 07:14:10|536.75|534.45|536.7|534.4|536.75|534.45|536.69|534.39|3
1734419660000|2024-12-17 07:14:20|536.69|534.39|536.75|534.45|536.77|534.47|536.68|534.38|9
1734419670000|2024-12-17 07:14:30|536.73|534.43|536.71|534.41|536.75|534.45|536.71|534.41|14
1734419680000|2024-12-17 07:14:40|536.72|534.42|536.6|534.3|536.72|534.42|536.6|534.3|15
1734419690000|2024-12-17 07:14:50|536.61|534.31|536.73|534.43|536.73|534.43|536.61|534.31|15
1734419700000|2024-12-17 07:15:00|536.72|534.42|536.67|534.37|536.72|534.42|536.67|534.37|4
1734419720000|2024-12-17 07:15:20|536.65|534.35|536.66|534.36|536.7|534.4|536.57|534.27|11
1734419730000|2024-12-17 07:15:30|536.67|534.37|536.65|534.35|536.68|534.38|536.65|534.35|12
1734419740000|2024-12-17 07:15:40|536.64|534.34|536.64|534.34|536.67|534.37|536.64|534.34|9
1734419750000|2024-12-17 07:15:50|536.67|534.37|536.59|534.29|536.67|534.37|536.59|534.29|7
1734419760000|2024-12-17 07:16:00|536.63|534.33|536.44|534.14|536.63|534.33|536.44|534.14|9
1734419770000|2024-12-17 07:16:10|536.41|534.11|536.06|533.76|536.41|534.11|536.04|533.74|14
1734419780000|2024-12-17 07:16:20|536.05|533.75|535.97|533.67|536.07|533.77|535.97|533.67|8
1734419800000|2024-12-17 07:16:40|535.94|533.64|535.78|533.48|535.94|533.64|535.78|533.48|5
1734419810000|2024-12-17 07:16:50|535.77|533.47|535.86|533.56|535.86|533.56|535.77|533.47|13
1734419820000|2024-12-17 07:17:00|535.87|533.57|536.19|533.89|536.19|533.89|535.85|533.55|17
1734419830000|2024-12-17 07:17:10|536.2|533.9|536.21|533.91|536.21|533.91|536.19|533.89|4
1734419860000|2024-12-17 07:17:40|536.27|533.97|536.3|534|536.3|534|536.27|533.97|2
1734419870000|2024-12-17 07:17:50|536.31|534.01|536.32|534.02|536.32|534.02|536.31|534.01|4
1734419880000|2024-12-17 07:18:00|536.31|534.01|536.18|533.88|536.31|534.01|536.15|533.85|10
1734419890000|2024-12-17 07:18:10|536.15|533.85|536.52|534.22|536.74|534.44|536.14|533.84|11
1734419900000|2024-12-17 07:18:20|536.6|534.3|536.61|534.31|536.66|534.36|536.6|534.3|5
1734419910000|2024-12-17 07:18:30|536.62|534.32|536.89|534.59|536.93|534.63|536.62|534.32|9
1734419920000|2024-12-17 07:18:40|536.9|534.6|536.96|534.66|536.96|534.66|536.89|534.59|12
1734419930000|2024-12-17 07:18:50|536.97|534.67|536.97|534.67|536.97|534.67|536.97|534.67|1
1734419940000|2024-12-17 07:19:00|537.06|534.76|537.46|535.16|537.84|535.54|537.06|534.76|4
1734419950000|2024-12-17 07:19:10|537.53|535.23|537.41|535.11|537.53|535.23|537.3|535|22
1734419960000|2024-12-17 07:19:20|537.4|535.1|537.65|535.35|537.66|535.36|537.4|535.1|24
1734419970000|2024-12-17 07:19:30|537.66|535.36|537.67|535.37|537.67|535.37|537.65|535.35|4
1734420020000|2024-12-17 07:20:20|537.74|535.44|537.85|535.55|537.85|535.55|537.74|535.44|5
1734420030000|2024-12-17 07:20:30|537.97|535.67|538.04|535.74|538.05|535.75|537.97|535.67|5
1734420040000|2024-12-17 07:20:40|538.05|535.75|538.04|535.74|538.05|535.75|538.04|535.74|2
1734420050000|2024-12-17 07:20:50|537.92|535.62|537.9|535.6|537.92|535.62|537.85|535.55|9
1734420060000|2024-12-17 07:21:00|537.91|535.61|538.04|535.74|538.05|535.75|537.86|535.56|6
1734420070000|2024-12-17 07:21:10|538.03|535.73|537.95|535.65|538.03|535.73|537.94|535.64|8
1734420080000|2024-12-17 07:21:20|537.94|535.64|538.06|535.76|538.06|535.76|537.94|535.64|10
1734420090000|2024-12-17 07:21:30|538.01|535.71|538.02|535.72|538.03|535.73|538|535.7|7
1734420100000|2024-12-17 07:21:40|538.01|535.71|538.01|535.71|538.02|535.72|538.01|535.71|3
1734420110000|2024-12-17 07:21:50|537.89|535.59|537.72|535.42|537.89|535.59|537.72|535.42|4
1734420120000|2024-12-17 07:22:00|537.77|535.47|537.77|535.47|537.77|535.47|537.74|535.44|6
1734420130000|2024-12-17 07:22:10|537.78|535.48|537.76|535.46|537.78|535.48|537.76|535.46|7
1734420140000|2024-12-17 07:22:20|537.74|535.44|537.73|535.43|537.74|535.44|537.73|535.43|2
1734420150000|2024-12-17 07:22:30|537.74|535.44|537.74|535.44|537.74|535.44|537.74|535.44|1
1734420170000|2024-12-17 07:22:50|537.73|535.43|537.48|535.18|537.73|535.43|537.48|535.18|6
1734420180000|2024-12-17 07:23:00|537.49|535.19|537.48|535.18|537.49|535.19|537.48|535.18|2
1734420190000|2024-12-17 07:23:10|537.58|535.28|537.62|535.32|537.62|535.32|537.58|535.28|2
1734420200000|2024-12-17 07:23:20|537.6|535.3|537.66|535.36|537.66|535.36|537.6|535.3|4
1734420240000|2024-12-17 07:24:00|537.67|535.37|537.67|535.37|537.67|535.37|537.67|535.37|1
1734420380000|2024-12-17 07:26:20|537.76|535.46|537.98|535.68|537.99|535.69|537.76|535.46|4
1734420390000|2024-12-17 07:26:30|537.99|535.69|537.94|535.64|537.99|535.69|537.9|535.6|7
1734420400000|2024-12-17 07:26:40|537.95|535.65|538|535.7|538|535.7|537.95|535.65|6
1734420420000|2024-12-17 07:27:00|537.97|535.67|538|535.7|538|535.7|537.97|535.67|4
1734420530000|2024-12-17 07:28:50|538.1|535.8|538.1|535.8|538.1|535.8|538.1|535.8|1
1734420540000|2024-12-17 07:29:00|538.15|535.85|538.15|535.85|538.15|535.85|538.15|535.85|1
1734420560000|2024-12-17 07:29:20|538.18|535.88|538.19|535.89|538.19|535.89|538.18|535.88|2
1734420590000|2024-12-17 07:29:50|538.3|536|538.34|536.04|538.34|536.04|538.3|536|3
1734420640000|2024-12-17 07:30:40|538.22|535.92|538.13|535.83|538.22|535.92|538.13|535.83|4
1734420650000|2024-12-17 07:30:50|538.16|535.86|538.18|535.88|538.22|535.92|538.16|535.86|15
1734420660000|2024-12-17 07:31:00|538.17|535.87|538.41|536.11|538.51|536.21|538.16|535.86|18
1734420670000|2024-12-17 07:31:10|538.4|536.1|538.4|536.1|538.45|536.15|538.4|536.1|5
1734420680000|2024-12-17 07:31:20|538.43|536.13|538.52|536.22|538.53|536.23|538.43|536.13|13
1734420690000|2024-12-17 07:31:30|538.53|536.23|538.55|536.25|538.55|536.25|538.53|536.23|4
1734420730000|2024-12-17 07:32:10|538.48|536.18|538.36|536.06|538.48|536.18|538.36|536.06|4
1734420740000|2024-12-17 07:32:20|538.34|536.04|538.12|535.82|538.34|536.04|538.12|535.82|4
1734420750000|2024-12-17 07:32:30|538.02|535.72|537.94|535.64|538.02|535.72|537.94|535.64|7
1734420760000|2024-12-17 07:32:40|537.96|535.66|538.18|535.88|538.18|535.88|537.96|535.66|5
1734420770000|2024-12-17 07:32:50|538.26|535.96|538.32|536.02|538.36|536.06|538.26|535.96|10
1734420790000|2024-12-17 07:33:10|538.25|535.95|538.04|535.74|538.25|535.95|538.04|535.74|5
1734420800000|2024-12-17 07:33:20|538.05|535.75|538.07|535.77|538.13|535.83|538.04|535.74|14
1734420810000|2024-12-17 07:33:30|538.06|535.76|538.13|535.83|538.17|535.87|538.04|535.74|12
1734420820000|2024-12-17 07:33:40|538.12|535.82|538.22|535.92|538.22|535.92|538.12|535.82|9
1734420830000|2024-12-17 07:33:50|538.21|535.91|538.2|535.9|538.22|535.92|538.19|535.89|13
1734420840000|2024-12-17 07:34:00|538.09|535.79|538.16|535.86|538.16|535.86|538.02|535.72|7
1734420850000|2024-12-17 07:34:10|538.14|535.84|538.22|535.92|538.23|535.93|538.12|535.82|12
1734420860000|2024-12-17 07:34:20|538.21|535.91|538.02|535.72|538.21|535.91|538.02|535.72|5
1734420870000|2024-12-17 07:34:30|538.05|535.75|538.03|535.73|538.05|535.75|538.03|535.73|3
1734420900000|2024-12-17 07:35:00|537.96|535.66|537.79|535.49|537.96|535.66|537.79|535.49|4
1734420920000|2024-12-17 07:35:20|537.75|535.45|537.59|535.29|537.75|535.45|537.59|535.29|4
1734420940000|2024-12-17 07:35:40|537.66|535.36|537.83|535.53|537.83|535.53|537.66|535.36|2
1734420960000|2024-12-17 07:36:00|537.84|535.54|538|535.7|538|535.7|537.84|535.54|8
1734420970000|2024-12-17 07:36:10|538.01|535.71|538.08|535.78|538.08|535.78|538.01|535.71|5
1734421130000|2024-12-17 07:38:50|537.93|535.63|537.82|535.52|537.93|535.63|537.82|535.52|2
1734421140000|2024-12-17 07:39:00|537.81|535.51|537.81|535.51|537.81|535.51|537.81|535.51|1
1734421150000|2024-12-17 07:39:10|537.73|535.43|537.66|535.36|537.73|535.43|537.66|535.36|2
1734421160000|2024-12-17 07:39:20|537.68|535.38|537.9|535.6|537.9|535.6|537.68|535.38|7
1734421170000|2024-12-17 07:39:30|537.89|535.59|537.91|535.61|537.91|535.61|537.89|535.59|5
1734421210000|2024-12-17 07:40:10|538.04|535.74|538.19|535.89|538.19|535.89|538.04|535.74|2
1734421310000|2024-12-17 07:41:50|538.14|535.84|538.1|535.8|538.14|535.84|538.1|535.8|2
1734421320000|2024-12-17 07:42:00|538.09|535.79|538.1|535.8|538.1|535.8|538.09|535.79|2
1734421330000|2024-12-17 07:42:10|538.11|535.81|538.12|535.82|538.12|535.82|538.1|535.8|3
1734421340000|2024-12-17 07:42:20|538.11|535.81|538.1|535.8|538.12|535.82|538.1|535.8|4
1734421350000|2024-12-17 07:42:30|537.96|535.66|537.89|535.59|537.96|535.66|537.89|535.59|3
1734421360000|2024-12-17 07:42:40|537.92|535.62|537.93|535.63|537.93|535.63|537.92|535.62|2
1734421370000|2024-12-17 07:42:50|537.92|535.62|537.58|535.28|537.92|535.62|537.58|535.28|4
1734421380000|2024-12-17 07:43:00|537.57|535.27|537.4|535.1|537.57|535.27|537.4|535.1|2
1734421390000|2024-12-17 07:43:10|537.42|535.12|537.45|535.15|537.5|535.2|537.42|535.12|14
1734421400000|2024-12-17 07:43:20|537.55|535.25|537.59|535.29|537.64|535.34|537.55|535.25|14
1734421430000|2024-12-17 07:43:50|537.58|535.28|537.58|535.28|537.58|535.28|537.58|535.28|1
1734421440000|2024-12-17 07:44:00|537.5|535.2|537.52|535.22|537.53|535.23|537.43|535.13|9
1734421450000|2024-12-17 07:44:10|537.53|535.23|537.6|535.3|537.6|535.3|537.53|535.23|7
1734421460000|2024-12-17 07:44:20|537.54|535.24|537.53|535.23|537.54|535.24|537.52|535.22|5
1734421470000|2024-12-17 07:44:30|537.52|535.22|537.37|535.07|537.53|535.23|537.37|535.07|4
1734421510000|2024-12-17 07:45:10|537.28|534.98|537.22|534.92|537.28|534.98|537.22|534.92|2
1734421520000|2024-12-17 07:45:20|537.13|534.83|537.06|534.76|537.13|534.83|537.06|534.76|2
1734421570000|2024-12-17 07:46:10|536.91|534.61|536.8|534.5|536.91|534.61|536.8|534.5|4
1734421580000|2024-12-17 07:46:20|536.78|534.48|536.63|534.33|536.78|534.48|536.63|534.33|4
1734421610000|2024-12-17 07:46:50|536.51|534.21|536.12|533.82|536.51|534.21|536.11|533.81|6
1734421620000|2024-12-17 07:47:00|536.11|533.81|536.1|533.8|536.11|533.81|536.1|533.8|2
1734421630000|2024-12-17 07:47:10|536|533.7|536.01|533.71|536.01|533.71|535.93|533.63|5
1734421640000|2024-12-17 07:47:20|535.98|533.68|535.97|533.67|535.98|533.68|535.97|533.67|6
1734421650000|2024-12-17 07:47:30|536.01|533.71|535.99|533.69|536.03|533.73|535.99|533.69|10
1734421660000|2024-12-17 07:47:40|536|533.7|536|533.7|536|533.7|536|533.7|1
1734421670000|2024-12-17 07:47:50|535.99|533.69|535.91|533.61|535.99|533.69|535.91|533.61|3
1734421680000|2024-12-17 07:48:00|535.9|533.6|535.7|533.4|535.9|533.6|535.67|533.37|9
1734421690000|2024-12-17 07:48:10|535.72|533.42|535.62|533.32|535.72|533.42|535.62|533.32|8
1734421700000|2024-12-17 07:48:20|535.63|533.33|535.64|533.34|535.72|533.42|535.62|533.32|11
1734421710000|2024-12-17 07:48:30|535.63|533.33|535.38|533.08|535.63|533.33|535.36|533.06|17
1734421720000|2024-12-17 07:48:40|535.37|533.07|535.39|533.09|535.39|533.09|535.34|533.04|11
1734421730000|2024-12-17 07:48:50|535.36|533.06|535.24|532.94|535.37|533.07|535.24|532.94|15
1734421740000|2024-12-17 07:49:00|535.23|532.93|535.05|532.75|535.23|532.93|535.05|532.75|8
1734421750000|2024-12-17 07:49:10|534.91|532.61|535|532.7|535|532.7|534.82|532.52|19
1734421760000|2024-12-17 07:49:20|534.99|532.69|535.16|532.86|535.16|532.86|534.97|532.67|16
1734421770000|2024-12-17 07:49:30|535.15|532.85|534.96|532.66|535.16|532.86|534.95|532.65|15
1734421780000|2024-12-17 07:49:40|534.98|532.68|535.08|532.78|535.08|532.78|534.96|532.66|16
1734421790000|2024-12-17 07:49:50|535.11|532.81|534.89|532.59|535.11|532.81|534.79|532.49|19
1734421800000|2024-12-17 07:50:00|534.91|532.61|534.8|532.5|534.94|532.64|534.79|532.49|18
1734421810000|2024-12-17 07:50:10|534.82|532.52|534.77|532.47|534.82|532.52|534.77|532.47|4
1734421820000|2024-12-17 07:50:20|534.81|532.51|534.85|532.55|534.88|532.58|534.8|532.5|12
1734421830000|2024-12-17 07:50:30|534.83|532.53|534.69|532.39|534.84|532.54|534.67|532.37|16
1734421840000|2024-12-17 07:50:40|534.68|532.38|534.97|532.67|534.97|532.67|534.67|532.37|13
1734421850000|2024-12-17 07:50:50|534.99|532.69|535.07|532.77|535.12|532.82|534.99|532.69|10
1734421860000|2024-12-17 07:51:00|535.06|532.76|534.97|532.67|535.06|532.76|534.97|532.67|11
1734421870000|2024-12-17 07:51:10|534.95|532.65|535|532.7|535.02|532.72|534.93|532.63|21
1734421880000|2024-12-17 07:51:20|535.01|532.71|535.09|532.79|535.14|532.84|535.01|532.71|9
1734421890000|2024-12-17 07:51:30|535.08|532.78|534.88|532.58|535.09|532.79|534.88|532.58|17
1734421900000|2024-12-17 07:51:40|534.89|532.59|534.9|532.6|534.93|532.63|534.85|532.55|10
1734421910000|2024-12-17 07:51:50|534.89|532.59|534.62|532.32|534.89|532.59|534.57|532.27|16
1734421920000|2024-12-17 07:52:00|534.61|532.31|534.54|532.24|534.61|532.31|534.54|532.24|9
1734421930000|2024-12-17 07:52:10|534.46|532.16|534.27|531.97|534.46|532.16|534.27|531.97|5
1734421940000|2024-12-17 07:52:20|534.29|531.99|534.31|532.01|534.34|532.04|534.29|531.99|6
1734421950000|2024-12-17 07:52:30|534.29|531.99|534.26|531.96|534.29|531.99|534.26|531.96|4
1734421990000|2024-12-17 07:53:10|534.12|531.82|534.13|531.83|534.13|531.83|533.99|531.69|10
1734422000000|2024-12-17 07:53:20|534.12|531.82|534.03|531.73|534.14|531.84|533.99|531.69|10
1734422010000|2024-12-17 07:53:30|533.99|531.69|533.99|531.69|533.99|531.69|533.99|531.69|1
1734422040000|2024-12-17 07:54:00|533.87|531.57|533.48|531.18|533.87|531.57|533.44|531.14|5
1734422050000|2024-12-17 07:54:10|533.49|531.19|533.56|531.26|533.57|531.27|533.49|531.19|12
1734422060000|2024-12-17 07:54:20|533.58|531.28|534.43|532.13|534.43|532.13|533.58|531.28|18
1734422070000|2024-12-17 07:54:30|534.42|532.12|534.46|532.16|534.46|532.16|534.42|532.12|8
1734422080000|2024-12-17 07:54:40|534.47|532.17|534.5|532.2|534.5|532.2|534.47|532.17|3
1734422090000|2024-12-17 07:54:50|534.48|532.18|534.49|532.19|534.49|532.19|534.48|532.18|2
1734422100000|2024-12-17 07:55:00|534.48|532.18|534.44|532.14|534.48|532.18|534.44|532.14|3
1734422110000|2024-12-17 07:55:10|534.45|532.15|534.16|531.86|534.45|532.15|534.08|531.78|23
1734422120000|2024-12-17 07:55:20|534.25|531.95|533.97|531.67|534.25|531.95|533.97|531.67|14
1734422130000|2024-12-17 07:55:30|534|531.7|533.99|531.69|534|531.7|533.99|531.69|2
1734422160000|2024-12-17 07:56:00|534.02|531.72|534.14|531.84|534.16|531.86|534.02|531.72|8
1734422170000|2024-12-17 07:56:10|534.15|531.85|534.3|532|534.32|532.02|534.14|531.84|10
1734422180000|2024-12-17 07:56:20|534.31|532.01|534.56|532.26|534.56|532.26|534.31|532.01|8
1734422190000|2024-12-17 07:56:30|534.58|532.28|534.51|532.21|534.61|532.31|534.5|532.2|17
1734422200000|2024-12-17 07:56:40|534.5|532.2|534.61|532.31|534.61|532.31|534.5|532.2|4
1734422210000|2024-12-17 07:56:50|534.62|532.32|534.71|532.41|534.71|532.41|534.62|532.32|10
1734422220000|2024-12-17 07:57:00|534.69|532.39|534.63|532.33|534.69|532.39|534.62|532.32|6
1734422230000|2024-12-17 07:57:10|534.66|532.36|534.81|532.51|534.81|532.51|534.66|532.36|9
1734422240000|2024-12-17 07:57:20|534.82|532.52|534.82|532.52|534.82|532.52|534.82|532.52|1
1734422250000|2024-12-17 07:57:30|534.81|532.51|534.64|532.34|534.81|532.51|534.59|532.29|3
1734422260000|2024-12-17 07:57:40|534.67|532.37|534.7|532.4|534.7|532.4|534.67|532.37|10
1734422270000|2024-12-17 07:57:50|534.69|532.39|534.66|532.36|534.7|532.4|534.66|532.36|6
1734422290000|2024-12-17 07:58:10|534.68|532.38|534.76|532.46|534.76|532.46|534.68|532.38|5
1734422300000|2024-12-17 07:58:20|534.82|532.52|534.82|532.52|534.82|532.52|534.82|532.52|1
1734422330000|2024-12-17 07:58:50|534.74|532.44|534.68|532.38|534.74|532.44|534.68|532.38|2
1734422340000|2024-12-17 07:59:00|534.72|532.42|534.82|532.52|534.82|532.52|534.72|532.42|5
1734422350000|2024-12-17 07:59:10|534.77|532.47|534.79|532.49|534.8|532.5|534.77|532.47|4
1734422360000|2024-12-17 07:59:20|534.8|532.5|534.81|532.51|534.82|532.52|534.75|532.45|15
1734422370000|2024-12-17 07:59:30|534.82|532.52|534.82|532.52|534.82|532.52|534.82|532.52|1
1734423190000|2024-12-17 08:13:10|535.19|532.89|535.16|532.86|535.2|532.9|535.16|532.86|4
1734423200000|2024-12-17 08:13:20|535.17|532.87|535.25|532.95|535.27|532.97|535.16|532.86|13
1734423210000|2024-12-17 08:13:30|535.24|532.94|535.07|532.77|535.24|532.94|535.07|532.77|9
1734423220000|2024-12-17 08:13:40|535.06|532.76|535.21|532.91|535.21|532.91|534.99|532.69|17
1734423410000|2024-12-17 08:16:50|534.81|532.51|534.83|532.53|534.83|532.53|534.8|532.5|8
1734423420000|2024-12-17 08:17:00|534.88|532.58|535.2|532.9|535.2|532.9|534.88|532.58|14
1734423430000|2024-12-17 08:17:10|535.24|532.94|535.2|532.9|535.32|533.02|535.2|532.9|15
1734423440000|2024-12-17 08:17:20|535.19|532.89|535.16|532.86|535.25|532.95|535.12|532.82|10
1734423450000|2024-12-17 08:17:30|535.23|532.93|535.25|532.95|535.25|532.95|535.22|532.92|4
1734423460000|2024-12-17 08:17:40|535.29|532.99|535.44|533.14|535.44|533.14|535.29|532.99|7
1734423470000|2024-12-17 08:17:50|535.47|533.17|535.78|533.48|535.88|533.58|535.47|533.17|11
1734423480000|2024-12-17 08:18:00|535.71|533.41|535.48|533.18|535.71|533.41|535.48|533.18|5
1734423490000|2024-12-17 08:18:10|535.51|533.21|535.56|533.26|535.57|533.27|535.51|533.21|4
1734423500000|2024-12-17 08:18:20|535.55|533.25|535.63|533.33|535.64|533.34|535.54|533.24|6
1734423510000|2024-12-17 08:18:30|535.67|533.37|535.85|533.55|535.86|533.56|535.67|533.37|11
1734423520000|2024-12-17 08:18:40|535.86|533.56|535.98|533.68|535.98|533.68|535.86|533.56|10
1734423530000|2024-12-17 08:18:50|535.95|533.65|535.98|533.68|535.98|533.68|535.95|533.65|2
1734423540000|2024-12-17 08:19:00|535.94|533.64|535.94|533.64|535.94|533.64|535.94|533.64|1
1734423550000|2024-12-17 08:19:10|535.91|533.61|535.82|533.52|535.94|533.64|535.82|533.52|7
1734423560000|2024-12-17 08:19:20|535.81|533.51|535.98|533.68|535.98|533.68|535.81|533.51|13
1734423570000|2024-12-17 08:19:30|535.97|533.67|535.9|533.6|535.97|533.67|535.86|533.56|12
1734423580000|2024-12-17 08:19:40|535.91|533.61|535.95|533.65|535.97|533.67|535.9|533.6|5
1734423590000|2024-12-17 08:19:50|535.97|533.67|535.95|533.65|535.97|533.67|535.91|533.61|13
1734423600000|2024-12-17 08:20:00|535.94|533.64|535.55|533.25|535.94|533.64|535.54|533.24|11
1734423610000|2024-12-17 08:20:10|535.57|533.27|535.76|533.46|535.76|533.46|535.56|533.26|13
1734423620000|2024-12-17 08:20:20|535.75|533.45|535.71|533.41|535.75|533.45|535.7|533.4|5
1734423630000|2024-12-17 08:20:30|535.78|533.48|535.83|533.53|535.85|533.55|535.76|533.46|9
1734423640000|2024-12-17 08:20:40|535.8|533.5|535.8|533.5|535.8|533.5|535.8|533.5|1
1734423650000|2024-12-17 08:20:50|535.84|533.54|535.95|533.65|535.98|533.68|535.83|533.53|11
1734423660000|2024-12-17 08:21:00|535.97|533.67|535.87|533.57|535.97|533.67|535.87|533.57|11
1734423670000|2024-12-17 08:21:10|535.93|533.63|536.1|533.8|536.15|533.85|535.93|533.63|6
1734423680000|2024-12-17 08:21:20|536.13|533.83|536.14|533.84|536.25|533.95|536.13|533.83|13
1734423690000|2024-12-17 08:21:30|536.07|533.77|536.24|533.94|536.24|533.94|536.07|533.77|11
1734423700000|2024-12-17 08:21:40|536.25|533.95|536.11|533.81|536.32|534.02|536.11|533.81|14
1734423710000|2024-12-17 08:21:50|536.08|533.78|535.9|533.6|536.08|533.78|535.88|533.58|8
1734423720000|2024-12-17 08:22:00|535.89|533.59|535.87|533.57|535.89|533.59|535.87|533.57|3
1734423730000|2024-12-17 08:22:10|535.83|533.53|535.89|533.59|535.9|533.6|535.81|533.51|8
1734423740000|2024-12-17 08:22:20|535.9|533.6|536.02|533.72|536.05|533.75|535.9|533.6|10
1734423750000|2024-12-17 08:22:30|536.01|533.71|536.22|533.92|536.25|533.95|535.99|533.69|15
1734423760000|2024-12-17 08:22:40|536.25|533.95|536.39|534.09|536.39|534.09|536.25|533.95|4
1734423770000|2024-12-17 08:22:50|536.35|534.05|536.32|534.02|536.35|534.05|536.31|534.01|7
1734423780000|2024-12-17 08:23:00|536.31|534.01|536.27|533.97|536.31|534.01|536.27|533.97|2
1734423790000|2024-12-17 08:23:10|536.31|534.01|536.27|533.97|536.34|534.04|536.27|533.97|6
1734423800000|2024-12-17 08:23:20|536.26|533.96|536.61|534.31|536.61|534.31|536.24|533.94|8
1734423810000|2024-12-17 08:23:30|536.67|534.37|536.7|534.4|536.73|534.43|536.66|534.36|6
1734423820000|2024-12-17 08:23:40|536.75|534.45|536.72|534.42|536.75|534.45|536.72|534.42|6
1734423830000|2024-12-17 08:23:50|536.71|534.41|536.56|534.26|536.71|534.41|536.56|534.26|7
1734423840000|2024-12-17 08:24:00|536.45|534.15|536.37|534.07|536.49|534.19|536.22|533.92|14
1734423850000|2024-12-17 08:24:10|536.4|534.1|536.4|534.1|536.4|534.1|536.39|534.09|3
1734423860000|2024-12-17 08:24:20|536.44|534.14|536.42|534.12|536.49|534.19|536.42|534.12|8
1734423870000|2024-12-17 08:24:30|536.43|534.13|536.46|534.16|536.47|534.17|536.43|534.13|4
1734423880000|2024-12-17 08:24:40|536.47|534.17|536.66|534.36|536.66|534.36|536.47|534.17|7
1734423890000|2024-12-17 08:24:50|536.65|534.35|536.48|534.18|536.65|534.35|536.48|534.18|9
1734423900000|2024-12-17 08:25:00|536.43|534.13|536.08|533.78|536.43|534.13|536.08|533.78|12
1734423910000|2024-12-17 08:25:10|536.07|533.77|536.2|533.9|536.22|533.92|536.05|533.75|13
1734423920000|2024-12-17 08:25:20|536.21|533.91|536.26|533.96|536.28|533.98|536.21|533.91|6
1734423930000|2024-12-17 08:25:30|536.25|533.95|536.4|534.1|536.43|534.13|536.24|533.94|6
1734423940000|2024-12-17 08:25:40|536.47|534.17|536.5|534.2|536.51|534.21|536.42|534.12|15
1734423950000|2024-12-17 08:25:50|536.49|534.19|536.67|534.37|536.67|534.37|536.49|534.19|16
1734423960000|2024-12-17 08:26:00|536.68|534.38|536.7|534.4|536.7|534.4|536.68|534.38|5
1734424030000|2024-12-17 08:27:10|536.45|534.15|536.38|534.08|536.45|534.15|536.21|533.91|16
1734424040000|2024-12-17 08:27:20|536.37|534.07|536.28|533.98|536.37|534.07|536.28|533.98|9
1734424050000|2024-12-17 08:27:30|536.26|533.96|536.39|534.09|536.41|534.11|536.24|533.94|8
1734424060000|2024-12-17 08:27:40|536.38|534.08|536.28|533.98|536.38|534.08|536.28|533.98|7
1734424070000|2024-12-17 08:27:50|536.31|534.01|536.23|533.93|536.31|534.01|536.23|533.93|4
1734424080000|2024-12-17 08:28:00|536.22|533.92|536.22|533.92|536.23|533.93|536.19|533.89|8
1734424090000|2024-12-17 08:28:10|536.23|533.93|536.24|533.94|536.4|534.1|536.22|533.92|18
1734424100000|2024-12-17 08:28:20|536.23|533.93|536.23|533.93|536.27|533.97|536.23|533.93|8
1734424110000|2024-12-17 08:28:30|536.25|533.95|536.3|534|536.33|534.03|536.24|533.94|11
1734424120000|2024-12-17 08:28:40|536.29|533.99|536.53|534.23|536.55|534.25|536.29|533.99|19
1734424130000|2024-12-17 08:28:50|536.54|534.24|536.65|534.35|536.66|534.36|536.54|534.24|19
1734424140000|2024-12-17 08:29:00|536.63|534.33|536.49|534.19|536.63|534.33|536.45|534.15|11
1734424150000|2024-12-17 08:29:10|536.46|534.16|536.68|534.38|536.7|534.4|536.46|534.16|15
1734424160000|2024-12-17 08:29:20|536.69|534.39|536.66|534.36|536.7|534.4|536.65|534.35|5
1734424170000|2024-12-17 08:29:30|536.69|534.39|536.7|534.4|536.7|534.4|536.69|534.39|2
1734424230000|2024-12-17 08:30:30|536.71|534.41|537.56|535.26|537.58|535.28|536.71|534.41|19
1734424240000|2024-12-17 08:30:40|537.58|535.28|537.68|535.38|537.69|535.39|537.55|535.25|19
1734424250000|2024-12-17 08:30:50|537.67|535.37|537.64|535.34|537.67|535.37|537.63|535.33|5
1734424290000|2024-12-17 08:31:30|537.53|535.23|537.31|535.01|537.53|535.23|537.31|535.01|13
1734424300000|2024-12-17 08:31:40|537.3|535|536.9|534.6|537.3|535|536.86|534.56|11
1734424310000|2024-12-17 08:31:50|536.91|534.61|537.05|534.75|537.13|534.83|536.91|534.61|19
1734424320000|2024-12-17 08:32:00|537.07|534.77|537.39|535.09|537.4|535.1|537.07|534.77|21
1734424330000|2024-12-17 08:32:10|537.34|535.04|537.56|535.26|537.57|535.27|537.34|535.04|15
1734424340000|2024-12-17 08:32:20|537.54|535.24|537.21|534.91|537.54|535.24|537.21|534.91|7
1734424350000|2024-12-17 08:32:30|537.2|534.9|537.2|534.9|537.21|534.91|537.13|534.83|9
1734424360000|2024-12-17 08:32:40|537.19|534.89|537.42|535.12|537.42|535.12|537.19|534.89|20
1734424370000|2024-12-17 08:32:50|537.43|535.13|537.49|535.19|537.5|535.2|537.41|535.11|17
1734424380000|2024-12-17 08:33:00|537.5|535.2|537.12|534.82|537.51|535.21|537.12|534.82|9
1734424390000|2024-12-17 08:33:10|537.14|534.84|537.24|534.94|537.3|535|537.14|534.84|17
1734424400000|2024-12-17 08:33:20|537.23|534.93|537.05|534.75|537.23|534.93|537.05|534.75|6
1734424410000|2024-12-17 08:33:30|537.04|534.74|536.97|534.67|537.04|534.74|536.87|534.57|19
1734424420000|2024-12-17 08:33:40|536.95|534.65|536.84|534.54|536.95|534.65|536.84|534.54|7
1734424430000|2024-12-17 08:33:50|536.87|534.57|536.84|534.54|536.87|534.57|536.84|534.54|4
1734424440000|2024-12-17 08:34:00|536.76|534.46|536.54|534.24|536.76|534.46|536.34|534.04|18
1734424450000|2024-12-17 08:34:10|536.55|534.25|536.71|534.41|536.77|534.47|536.49|534.19|18
1734424460000|2024-12-17 08:34:20|536.74|534.44|536.32|534.02|536.74|534.44|536.26|533.96|12
1734424470000|2024-12-17 08:34:30|536.43|534.13|536.71|534.41|536.71|534.41|536.43|534.13|22
1734424480000|2024-12-17 08:34:40|536.72|534.42|536.81|534.51|536.81|534.51|536.72|534.42|9
1734424490000|2024-12-17 08:34:50|536.8|534.5|536.96|534.66|536.96|534.66|536.8|534.5|14
1734424500000|2024-12-17 08:35:00|536.95|534.65|537.02|534.72|537.05|534.75|536.93|534.63|12
1734424510000|2024-12-17 08:35:10|537.01|534.71|537.2|534.9|537.22|534.92|536.98|534.68|14
1734424520000|2024-12-17 08:35:20|537.22|534.92|537.28|534.98|537.28|534.98|537.21|534.91|14
1734424540000|2024-12-17 08:35:40|537.26|534.96|537.28|534.98|537.28|534.98|537.24|534.94|6
1734424550000|2024-12-17 08:35:50|537.27|534.97|537.28|534.98|537.28|534.98|537.27|534.97|2
1734424560000|2024-12-17 08:36:00|537.4|535.1|537.52|535.22|537.52|535.22|537.4|535.1|2
1734424590000|2024-12-17 08:36:30|537.46|535.16|537.45|535.15|537.46|535.16|537.45|535.15|2
1734424600000|2024-12-17 08:36:40|537.46|535.16|537.38|535.08|537.46|535.16|537.38|535.08|6
1734424610000|2024-12-17 08:36:50|537.29|534.99|536.93|534.63|537.29|534.99|536.87|534.57|12
1734424620000|2024-12-17 08:37:00|536.92|534.62|537.52|535.22|537.52|535.22|536.92|534.62|13
1734424640000|2024-12-17 08:37:20|537.57|535.27|537.63|535.33|537.63|535.33|537.57|535.27|2
1734424670000|2024-12-17 08:37:50|537.68|535.38|537.73|535.43|537.73|535.43|537.68|535.38|2
1734424690000|2024-12-17 08:38:10|537.75|535.45|538.29|535.99|538.29|535.99|537.75|535.45|10
1734424700000|2024-12-17 08:38:20|538.33|536.03|538.58|536.28|538.58|536.28|538.33|536.03|8
1734424750000|2024-12-17 08:39:10|538.64|536.34|538.69|536.39|538.69|536.39|538.64|536.34|2
1734424760000|2024-12-17 08:39:20|538.7|536.4|538.84|536.54|538.84|536.54|538.7|536.4|2
1734424770000|2024-12-17 08:39:30|539.06|536.76|539.53|537.23|539.53|537.23|539.06|536.76|5
1734424820000|2024-12-17 08:40:20|539.36|537.06|539.38|537.08|539.39|537.09|539.26|536.96|6
1734424830000|2024-12-17 08:40:30|539.34|537.04|539.36|537.06|539.43|537.13|539.29|536.99|12
1734424840000|2024-12-17 08:40:40|539.34|537.04|539.28|536.98|539.43|537.13|539.28|536.98|16
1734424850000|2024-12-17 08:40:50|539.27|536.97|539.39|537.09|539.43|537.13|539.26|536.96|12
1734424860000|2024-12-17 08:41:00|539.38|537.08|539.31|537.01|539.43|537.13|539.31|537.01|19
1734424870000|2024-12-17 08:41:10|539.3|537|539.23|536.93|539.3|537|539.23|536.93|5
1734424880000|2024-12-17 08:41:20|539.27|536.97|539.29|536.99|539.29|536.99|539.25|536.95|4
1734424890000|2024-12-17 08:41:30|539.3|537|539.31|537.01|539.31|537.01|539.29|536.99|6
1734424900000|2024-12-17 08:41:40|539.32|537.02|539.32|537.02|539.34|537.04|539.16|536.86|17
1734424910000|2024-12-17 08:41:50|539.33|537.03|539.31|537.01|539.36|537.06|539.27|536.97|11
1734424920000|2024-12-17 08:42:00|539.34|537.04|539.38|537.08|539.38|537.08|539.34|537.04|7
1734424930000|2024-12-17 08:42:10|539.37|537.07|539.34|537.04|539.42|537.12|539.34|537.04|10
1734424940000|2024-12-17 08:42:20|539.37|537.07|539.39|537.09|539.4|537.1|539.37|537.07|11
1734424950000|2024-12-17 08:42:30|539.38|537.08|539.4|537.1|539.44|537.14|539.38|537.08|10
1734424960000|2024-12-17 08:42:40|539.41|537.11|539.4|537.1|539.45|537.15|539.4|537.1|10
1734424970000|2024-12-17 08:42:50|539.48|537.18|539.53|537.23|539.53|537.23|539.48|537.18|3
1734424980000|2024-12-17 08:43:00|539.56|537.26|540.01|537.71|540.01|537.71|539.56|537.26|5
1734425000000|2024-12-17 08:43:20|539.96|537.66|539.92|537.62|539.96|537.66|539.91|537.61|4
1734425010000|2024-12-17 08:43:30|539.91|537.61|539.91|537.61|539.91|537.61|539.91|537.61|1
1734425020000|2024-12-17 08:43:40|539.83|537.53|539.75|537.45|539.83|537.53|539.65|537.35|13
1734425030000|2024-12-17 08:43:50|539.77|537.47|539.66|537.36|539.86|537.56|539.66|537.36|12
1734425040000|2024-12-17 08:44:00|539.64|537.34|539.65|537.35|539.65|537.35|539.63|537.33|5
1734425050000|2024-12-17 08:44:10|539.64|537.34|539.63|537.33|539.64|537.34|539.63|537.33|2
1734425060000|2024-12-17 08:44:20|539.44|537.14|539.28|536.98|539.44|537.14|539.28|536.98|6
1734425070000|2024-12-17 08:44:30|539.29|536.99|539.31|537.01|539.36|537.06|539.29|536.99|12
1734425080000|2024-12-17 08:44:40|539.3|537|539.3|537|539.34|537.04|539.26|536.96|16
1734425090000|2024-12-17 08:44:50|539.29|536.99|539.28|536.98|539.29|536.99|539.28|536.98|8
1734425100000|2024-12-17 08:45:00|539.27|536.97|539.49|537.19|539.51|537.21|539.27|536.97|19
1734425110000|2024-12-17 08:45:10|539.5|537.2|539.35|537.05|539.5|537.2|539.35|537.05|10
1734425120000|2024-12-17 08:45:20|539.34|537.04|539.07|536.77|539.34|537.04|539.07|536.77|14
1734425130000|2024-12-17 08:45:30|538.89|536.59|538.66|536.36|538.89|536.59|538.59|536.29|17
1734425140000|2024-12-17 08:45:40|538.65|536.35|538.64|536.34|538.72|536.42|538.57|536.27|15
1734425150000|2024-12-17 08:45:50|538.63|536.33|538.36|536.06|538.63|536.33|538.29|535.99|12
1734425160000|2024-12-17 08:46:00|538.44|536.14|538.35|536.05|538.45|536.15|538.22|535.92|27
1734425170000|2024-12-17 08:46:10|538.37|536.07|538.51|536.21|538.53|536.23|538.36|536.06|23
1734425180000|2024-12-17 08:46:20|538.5|536.2|538.61|536.31|538.62|536.32|538.26|535.96|27
1734425190000|2024-12-17 08:46:30|538.6|536.3|538.65|536.35|538.72|536.42|538.6|536.3|14
1734425200000|2024-12-17 08:46:40|538.64|536.34|538.71|536.41|538.72|536.42|538.63|536.33|21
1734425210000|2024-12-17 08:46:50|538.7|536.4|538.72|536.42|538.72|536.42|538.6|536.3|18
1734425220000|2024-12-17 08:47:00|538.88|536.58|538.93|536.63|538.93|536.63|538.88|536.58|2
1734425240000|2024-12-17 08:47:20|539|536.7|539.31|537.01|539.36|537.06|539|536.7|15
1734425250000|2024-12-17 08:47:30|539.32|537.02|539.06|536.76|539.32|537.02|539.06|536.76|14
1734425260000|2024-12-17 08:47:40|539.07|536.77|539.06|536.76|539.11|536.81|539.06|536.76|8
1734425280000|2024-12-17 08:48:00|538.87|536.57|538.99|536.69|538.99|536.69|538.69|536.39|18
1734425290000|2024-12-17 08:48:10|539.03|536.73|539.05|536.75|539.09|536.79|539.01|536.71|14
1734425300000|2024-12-17 08:48:20|539.07|536.77|539.09|536.79|539.09|536.79|538.89|536.59|23
1734425310000|2024-12-17 08:48:30|539.1|536.8|538.96|536.66|539.11|536.81|538.95|536.65|13
1734425320000|2024-12-17 08:48:40|538.94|536.64|538.93|536.63|538.96|536.66|538.89|536.59|14
1734425330000|2024-12-17 08:48:50|538.92|536.62|538.98|536.68|539.01|536.71|538.89|536.59|19
1734425340000|2024-12-17 08:49:00|538.99|536.69|539.1|536.8|539.13|536.83|538.97|536.67|14
1734425350000|2024-12-17 08:49:10|539.08|536.78|539.14|536.84|539.14|536.84|539.08|536.78|15
1734425380000|2024-12-17 08:49:40|539.08|536.78|538.96|536.66|539.08|536.78|538.96|536.66|10
1734425390000|2024-12-17 08:49:50|538.95|536.65|538.99|536.69|539.03|536.73|538.91|536.61|11
1734425400000|2024-12-17 08:50:00|538.98|536.68|538.74|536.44|538.98|536.68|538.74|536.44|14
1734425410000|2024-12-17 08:50:10|538.75|536.45|538.79|536.49|538.86|536.56|538.71|536.41|22
1734425420000|2024-12-17 08:50:20|538.76|536.46|538.62|536.32|538.76|536.46|538.61|536.31|11
1734425430000|2024-12-17 08:50:30|538.61|536.31|538.41|536.11|538.61|536.31|538.29|535.99|16
1734425440000|2024-12-17 08:50:40|538.44|536.14|538.43|536.13|538.54|536.24|538.41|536.11|11
1734425450000|2024-12-17 08:50:50|538.46|536.16|538.67|536.37|538.7|536.4|538.46|536.16|24
1734425460000|2024-12-17 08:51:00|538.66|536.36|538.62|536.32|538.67|536.37|538.62|536.32|11
1734425470000|2024-12-17 08:51:10|538.59|536.29|538.35|536.05|538.61|536.31|538.31|536.01|14
1734425480000|2024-12-17 08:51:20|538.36|536.06|538.28|535.98|538.36|536.06|538.28|535.98|13
1734425490000|2024-12-17 08:51:30|538.3|536|538.38|536.08|538.46|536.16|538.3|536|22
1734425500000|2024-12-17 08:51:40|538.39|536.09|538.34|536.04|538.46|536.16|538.34|536.04|9
1734425510000|2024-12-17 08:51:50|538.32|536.02|538.51|536.21|538.58|536.28|538.32|536.02|22
1734425520000|2024-12-17 08:52:00|538.55|536.25|538.7|536.4|538.7|536.4|538.55|536.25|12
1734425530000|2024-12-17 08:52:10|539.05|536.75|539.05|536.75|539.05|536.75|539.05|536.75|1
1734425540000|2024-12-17 08:52:20|539.09|536.79|539.14|536.84|539.14|536.84|539.09|536.79|2
1734425550000|2024-12-17 08:52:30|539.18|536.88|539.18|536.88|539.18|536.88|539.18|536.88|1
1734425560000|2024-12-17 08:52:40|539.22|536.92|539.22|536.92|539.22|536.92|539.22|536.92|1
1734425600000|2024-12-17 08:53:20|539.19|536.89|539.2|536.9|539.22|536.92|539.19|536.89|7
1734425610000|2024-12-17 08:53:30|539.14|536.84|539.22|536.92|539.22|536.92|539.14|536.84|7
1734425620000|2024-12-17 08:53:40|539.19|536.89|539.22|536.92|539.22|536.92|539.19|536.89|2
1734425640000|2024-12-17 08:54:00|539.26|536.96|539.3|537|539.3|537|539.26|536.96|5
1734425650000|2024-12-17 08:54:10|539.25|536.95|539.29|536.99|539.3|537|539.24|536.94|12
1734425660000|2024-12-17 08:54:20|539.3|537|539.3|537|539.3|537|539.28|536.98|4
1734425670000|2024-12-17 08:54:30|539.22|536.92|539.26|536.96|539.27|536.97|539.2|536.9|13
1734425680000|2024-12-17 08:54:40|539.25|536.95|539.29|536.99|539.29|536.99|539.21|536.91|8
1734425690000|2024-12-17 08:54:50|539.3|537|539.25|536.95|539.3|537|539.23|536.93|4
1734425700000|2024-12-17 08:55:00|539.26|536.96|539.27|536.97|539.27|536.97|539.22|536.92|12
1734425710000|2024-12-17 08:55:10|539.26|536.96|539.3|537|539.3|537|539.26|536.96|7
1734425800000|2024-12-17 08:56:40|539.24|536.94|539.25|536.95|539.25|536.95|539.24|536.94|2
1734425810000|2024-12-17 08:56:50|539.18|536.88|539.12|536.82|539.18|536.88|539.12|536.82|5
1734425820000|2024-12-17 08:57:00|539.09|536.79|539.31|537.01|539.31|537.01|539.08|536.78|17
1734425910000|2024-12-17 08:58:30|539.15|536.85|538.8|536.5|539.15|536.85|538.8|536.5|7
1734425920000|2024-12-17 08:58:40|538.79|536.49|538.55|536.25|538.79|536.49|538.55|536.25|8
1734425930000|2024-12-17 08:58:50|538.54|536.24|538.42|536.12|538.54|536.24|538.37|536.07|17
1734425940000|2024-12-17 08:59:00|538.43|536.13|538.37|536.07|538.43|536.13|538.37|536.07|14
1734425950000|2024-12-17 08:59:10|538.36|536.06|538.38|536.08|538.39|536.09|538.36|536.06|4
1734425960000|2024-12-17 08:59:20|538.42|536.12|538.38|536.08|538.46|536.16|538.38|536.08|18
1734425970000|2024-12-17 08:59:30|538.36|536.06|538.18|535.88|538.36|536.06|538.18|535.88|8
1734425990000|2024-12-17 08:59:50|538.21|535.91|538.23|535.93|538.23|535.93|538.18|535.88|7
1734426000000|2024-12-17 09:00:00|538.22|535.92|538.07|535.77|538.22|535.92|538|535.7|21
1734426010000|2024-12-17 09:00:10|538.11|535.81|538.02|535.72|538.13|535.83|538.02|535.72|19
1734426020000|2024-12-17 09:00:20|538.01|535.71|538.03|535.73|538.03|535.73|537.97|535.67|14
1734426030000|2024-12-17 09:00:30|538.01|535.71|537.84|535.54|538.02|535.72|537.82|535.52|14
1734426040000|2024-12-17 09:00:40|537.83|535.53|537.97|535.67|537.99|535.69|537.75|535.45|19
1734426050000|2024-12-17 09:00:50|537.96|535.66|538.02|535.72|538.08|535.78|537.82|535.52|23
1734426060000|2024-12-17 09:01:00|538.01|535.71|537.79|535.49|538.01|535.71|537.79|535.49|13
1734426070000|2024-12-17 09:01:10|537.8|535.5|537.95|535.65|537.96|535.66|537.8|535.5|15
1734426080000|2024-12-17 09:01:20|537.96|535.66|538.08|535.78|538.08|535.78|537.95|535.65|12
1734426090000|2024-12-17 09:01:30|538.06|535.76|538.06|535.76|538.06|535.76|538.06|535.76|1
1734426100000|2024-12-17 09:01:40|538.05|535.75|538.02|535.72|538.07|535.77|538.01|535.71|12
1734426110000|2024-12-17 09:01:50|538.01|535.71|537.97|535.67|538.01|535.71|537.97|535.67|4
1734426120000|2024-12-17 09:02:00|537.96|535.66|537.85|535.55|537.97|535.67|537.74|535.44|16
1734426130000|2024-12-17 09:02:10|537.84|535.54|537.71|535.41|537.84|535.54|537.71|535.41|14
1734426140000|2024-12-17 09:02:20|537.72|535.42|537.66|535.36|537.85|535.55|537.66|535.36|16
1734426170000|2024-12-17 09:02:50|537.64|535.34|537.25|534.95|537.64|535.34|537.25|534.95|6
1734426180000|2024-12-17 09:03:00|537.24|534.94|537.01|534.71|537.25|534.95|537|534.7|14
1734426190000|2024-12-17 09:03:10|537|534.7|536.58|534.28|537|534.7|536.57|534.27|21
1734426200000|2024-12-17 09:03:20|536.57|534.27|536.61|534.31|536.65|534.35|536.57|534.27|16
1734426210000|2024-12-17 09:03:30|536.6|534.3|536.78|534.48|536.78|534.48|536.6|534.3|19
1734426220000|2024-12-17 09:03:40|536.85|534.55|536.82|534.52|536.85|534.55|536.8|534.5|8
1734426230000|2024-12-17 09:03:50|536.81|534.51|536.86|534.56|536.86|534.56|536.8|534.5|15
1734426240000|2024-12-17 09:04:00|537.21|534.91|537.86|535.56|537.9|535.6|537.21|534.91|21
1734426250000|2024-12-17 09:04:10|537.85|535.55|537.87|535.57|537.95|535.65|537.7|535.4|29
1734426260000|2024-12-17 09:04:20|537.88|535.58|537.97|535.67|538|535.7|537.83|535.53|20
1734426270000|2024-12-17 09:04:30|537.96|535.66|538.08|535.78|538.08|535.78|537.87|535.57|21
1734426280000|2024-12-17 09:04:40|538.07|535.77|538.08|535.78|538.08|535.78|538.07|535.77|4
1734426300000|2024-12-17 09:05:00|538.12|535.82|538.33|536.03|538.33|536.03|538.12|535.82|4
1734426340000|2024-12-17 09:05:40|538.27|535.97|538.23|535.93|538.28|535.98|538.23|535.93|4
1734426350000|2024-12-17 09:05:50|538.25|535.95|538.24|535.94|538.29|535.99|538.22|535.92|15
1734426360000|2024-12-17 09:06:00|538.23|535.93|538.33|536.03|538.33|536.03|538.23|535.93|5
1734426380000|2024-12-17 09:06:20|538.44|536.14|538.44|536.14|538.44|536.14|538.44|536.14|1
1734426390000|2024-12-17 09:06:30|538.46|536.16|538.61|536.31|538.61|536.31|538.46|536.16|4
1734426400000|2024-12-17 09:06:40|538.62|536.32|539.16|536.86|539.16|536.86|538.62|536.32|4
1734426410000|2024-12-17 09:06:50|539.24|536.94|539.32|537.02|539.32|537.02|539.24|536.94|2
1734426420000|2024-12-17 09:07:00|539.33|537.03|539.75|537.45|539.75|537.45|539.33|537.03|6
1734426490000|2024-12-17 09:08:10|539.79|537.49|540.12|537.82|540.12|537.82|539.79|537.49|2
1734426530000|2024-12-17 09:08:50|539.97|537.67|539.82|537.52|539.97|537.67|539.82|537.52|6
1734426540000|2024-12-17 09:09:00|539.66|537.36|539.55|537.25|539.66|537.36|539.55|537.25|13
1734426550000|2024-12-17 09:09:10|539.56|537.26|539.61|537.31|539.61|537.31|539.5|537.2|18
1734426560000|2024-12-17 09:09:20|539.62|537.32|539.66|537.36|539.7|537.4|539.57|537.27|20
1734426570000|2024-12-17 09:09:30|539.67|537.37|539.43|537.13|539.67|537.37|539.43|537.13|16
1734426580000|2024-12-17 09:09:40|539.4|537.1|539.6|537.3|539.6|537.3|539.39|537.09|11
1734426590000|2024-12-17 09:09:50|539.57|537.27|539.64|537.34|539.77|537.47|539.53|537.23|19
1734426600000|2024-12-17 09:10:00|539.58|537.28|539.56|537.26|539.58|537.28|539.47|537.17|7
1734426610000|2024-12-17 09:10:10|539.57|537.27|539.56|537.26|539.62|537.32|539.47|537.17|21
1734426620000|2024-12-17 09:10:20|539.54|537.24|539.73|537.43|539.73|537.43|539.43|537.13|15
1734426630000|2024-12-17 09:10:30|539.77|537.47|539.9|537.6|539.9|537.6|539.72|537.42|8
1734426640000|2024-12-17 09:10:40|539.88|537.58|539.73|537.43|539.9|537.6|539.73|537.43|10
1734426650000|2024-12-17 09:10:50|539.64|537.34|539.4|537.1|539.71|537.41|539.31|537.01|15
1734426660000|2024-12-17 09:11:00|539.41|537.11|539.38|537.08|539.42|537.12|539.37|537.07|16
1734426670000|2024-12-17 09:11:10|539.39|537.09|539.36|537.06|539.39|537.09|539.18|536.88|20
1734426680000|2024-12-17 09:11:20|539.35|537.05|539.31|537.01|539.36|537.06|539.27|536.97|15
1734426690000|2024-12-17 09:11:30|539.28|536.98|539.18|536.88|539.34|537.04|539.18|536.88|19
1734426700000|2024-12-17 09:11:40|539.15|536.85|539.09|536.79|539.24|536.94|539.07|536.77|19
1734426710000|2024-12-17 09:11:50|539.08|536.78|539.07|536.77|539.13|536.83|539.07|536.77|16
1734426720000|2024-12-17 09:12:00|539.05|536.75|539.47|537.17|539.48|537.18|538.99|536.69|23
1734426730000|2024-12-17 09:12:10|539.49|537.19|539.13|536.83|539.5|537.2|539.11|536.81|25
1734426740000|2024-12-17 09:12:20|539.11|536.81|539.32|537.02|539.36|537.06|539.11|536.81|20
1734426750000|2024-12-17 09:12:30|539.31|537.01|539.33|537.03|539.34|537.04|539.09|536.79|21
1734426760000|2024-12-17 09:12:40|539.34|537.04|539.19|536.89|539.34|537.04|539.19|536.89|8
1734426770000|2024-12-17 09:12:50|539.15|536.85|539.09|536.79|539.15|536.85|539.09|536.79|7
1734426780000|2024-12-17 09:13:00|539.1|536.8|538.93|536.63|539.15|536.85|538.91|536.61|14
1734426790000|2024-12-17 09:13:10|538.91|536.61|538.81|536.51|538.93|536.63|538.8|536.5|14
1734426800000|2024-12-17 09:13:20|538.83|536.53|539.2|536.9|539.21|536.91|538.81|536.51|19
1734426810000|2024-12-17 09:13:30|539.21|536.91|538.98|536.68|539.21|536.91|538.98|536.68|9
1734426820000|2024-12-17 09:13:40|538.97|536.67|538.94|536.64|538.97|536.67|538.83|536.53|13
1734426830000|2024-12-17 09:13:50|539.03|536.73|538.77|536.47|539.04|536.74|538.77|536.47|18
1734426840000|2024-12-17 09:14:00|538.76|536.46|538.78|536.48|538.89|536.59|538.76|536.46|14
1734426850000|2024-12-17 09:14:10|538.76|536.46|538.71|536.41|538.76|536.46|538.6|536.3|15
1734426860000|2024-12-17 09:14:20|538.7|536.4|538.78|536.48|538.8|536.5|538.65|536.35|28
1734426870000|2024-12-17 09:14:30|538.79|536.49|538.7|536.4|538.82|536.52|538.67|536.37|20
1734426880000|2024-12-17 09:14:40|538.67|536.37|538.67|536.37|538.67|536.37|538.56|536.26|20
1734426890000|2024-12-17 09:14:50|538.68|536.38|538.68|536.38|538.7|536.4|538.63|536.33|18
1734426900000|2024-12-17 09:15:00|538.67|536.37|538.93|536.63|539.02|536.72|538.62|536.32|28
1734426910000|2024-12-17 09:15:10|538.91|536.61|538.72|536.42|538.94|536.64|538.72|536.42|16
1734426920000|2024-12-17 09:15:20|538.73|536.43|538.97|536.67|538.99|536.69|538.71|536.41|21
1734426930000|2024-12-17 09:15:30|538.96|536.66|539.14|536.84|539.14|536.84|538.93|536.63|16
1734426940000|2024-12-17 09:15:40|539.15|536.85|539.13|536.83|539.15|536.85|539.13|536.83|11
1734426950000|2024-12-17 09:15:50|539.14|536.84|539.05|536.75|539.14|536.84|539.05|536.75|4
1734426960000|2024-12-17 09:16:00|539.06|536.76|539.07|536.77|539.11|536.81|539.06|536.76|13
1734426970000|2024-12-17 09:16:10|539|536.7|539.15|536.85|539.15|536.85|538.97|536.67|6
1734426980000|2024-12-17 09:16:20|539.19|536.89|539.29|536.99|539.29|536.99|539.19|536.89|4
1734427000000|2024-12-17 09:16:40|539.26|536.96|539.29|536.99|539.29|536.99|539.25|536.95|4
1734427040000|2024-12-17 09:17:20|539.34|537.04|539.4|537.1|539.4|537.1|539.34|537.04|2
1734427050000|2024-12-17 09:17:30|539.42|537.12|539.75|537.45|539.75|537.45|539.42|537.12|7
1734427110000|2024-12-17 09:18:30|539.63|537.33|539.68|537.38|539.7|537.4|539.51|537.21|22
1734427120000|2024-12-17 09:18:40|539.69|537.39|539.66|537.36|539.74|537.44|539.66|537.36|19
1734427130000|2024-12-17 09:18:50|539.65|537.35|539.67|537.37|539.68|537.38|539.64|537.34|9
1734427140000|2024-12-17 09:19:00|539.68|537.38|539.61|537.31|539.75|537.45|539.61|537.31|9
1734427150000|2024-12-17 09:19:10|539.59|537.29|539.56|537.26|539.63|537.33|539.56|537.26|10
1734427160000|2024-12-17 09:19:20|539.58|537.28|539.68|537.38|539.68|537.38|539.56|537.26|20
1734427170000|2024-12-17 09:19:30|539.66|537.36|539.57|537.27|539.66|537.36|539.5|537.2|17
1734427180000|2024-12-17 09:19:40|539.6|537.3|539.59|537.29|539.6|537.3|539.48|537.18|14
1734427190000|2024-12-17 09:19:50|539.56|537.26|539.42|537.12|539.64|537.34|539.42|537.12|18
1734427200000|2024-12-17 09:20:00|539.41|537.11|538.86|536.56|539.41|537.11|538.86|536.56|15
1734427210000|2024-12-17 09:20:10|538.83|536.53|538.5|536.2|538.85|536.55|538.5|536.2|14
1734427220000|2024-12-17 09:20:20|538.48|536.18|538.45|536.15|538.48|536.18|538.32|536.02|27
1734427230000|2024-12-17 09:20:30|538.4|536.1|538.41|536.11|538.48|536.18|538.36|536.06|23
1734427240000|2024-12-17 09:20:40|538.48|536.18|538.7|536.4|538.7|536.4|538.48|536.18|12
1734427270000|2024-12-17 09:21:10|538.89|536.59|539.08|536.78|539.08|536.78|538.89|536.59|2
1734427290000|2024-12-17 09:21:30|539.07|536.77|539.08|536.78|539.08|536.78|539.07|536.77|2
1734427300000|2024-12-17 09:21:40|539.07|536.77|539.07|536.77|539.08|536.78|539.07|536.77|3
1734427320000|2024-12-17 09:22:00|539.08|536.78|539.07|536.77|539.08|536.78|539.07|536.77|4
1734427330000|2024-12-17 09:22:10|539.08|536.78|539.08|536.78|539.08|536.78|539.08|536.78|1
1734427340000|2024-12-17 09:22:20|538.99|536.69|538.94|536.64|538.99|536.69|538.91|536.61|5
1734427350000|2024-12-17 09:22:30|538.92|536.62|538.92|536.62|538.96|536.66|538.91|536.61|14
1734427360000|2024-12-17 09:22:40|538.95|536.65|539.08|536.78|539.08|536.78|538.94|536.64|10
1734427390000|2024-12-17 09:23:10|539.07|536.77|538.74|536.44|539.07|536.77|538.7|536.4|16
1734427400000|2024-12-17 09:23:20|538.75|536.45|538.73|536.43|538.82|536.52|538.68|536.38|19
1734427410000|2024-12-17 09:23:30|538.75|536.45|538.95|536.65|538.96|536.66|538.6|536.3|27
1734427420000|2024-12-17 09:23:40|538.96|536.66|539.02|536.72|539.02|536.72|538.96|536.66|21
1734427430000|2024-12-17 09:23:50|539.03|536.73|538.92|536.62|539.04|536.74|538.92|536.62|17
1734427440000|2024-12-17 09:24:00|538.94|536.64|539|536.7|539.01|536.71|538.92|536.62|15
1734427450000|2024-12-17 09:24:10|539.01|536.71|538.67|536.37|539.02|536.72|538.67|536.37|19
1734427460000|2024-12-17 09:24:20|538.74|536.44|538.68|536.38|538.74|536.44|538.67|536.37|12
1734427470000|2024-12-17 09:24:30|538.69|536.39|538.8|536.5|538.8|536.5|538.69|536.39|20
1734427480000|2024-12-17 09:24:40|538.79|536.49|539.02|536.72|539.02|536.72|538.79|536.49|22
1734427490000|2024-12-17 09:24:50|539.05|536.75|539.03|536.73|539.08|536.78|539.01|536.71|10
1734427500000|2024-12-17 09:25:00|539.04|536.74|539.08|536.78|539.08|536.78|539.04|536.74|5
1734427530000|2024-12-17 09:25:30|539.09|536.79|539.11|536.81|539.11|536.81|539.09|536.79|2
1734427600000|2024-12-17 09:26:40|539.15|536.85|539.19|536.89|539.19|536.89|539.15|536.85|2
1734427610000|2024-12-17 09:26:50|539.18|536.88|539.19|536.89|539.19|536.89|539.18|536.88|6
1734427620000|2024-12-17 09:27:00|539.23|536.93|539.3|537|539.3|537|539.23|536.93|3
1734427710000|2024-12-17 09:28:30|539.35|537.05|539.6|537.3|539.6|537.3|539.35|537.05|6
1734427750000|2024-12-17 09:29:10|539.61|537.31|539.61|537.31|539.61|537.31|539.61|537.31|1
1734427760000|2024-12-17 09:29:20|539.64|537.34|539.67|537.37|539.67|537.37|539.64|537.34|2
1734427810000|2024-12-17 09:30:10|539.71|537.41|540|537.7|540|537.7|539.71|537.41|6
1734427820000|2024-12-17 09:30:20|540.01|537.71|540.39|538.09|540.39|538.09|540.01|537.71|6
1734427870000|2024-12-17 09:31:10|540.34|538.04|540.31|538.01|540.34|538.04|540.3|538|4
1734427880000|2024-12-17 09:31:20|540.3|538|540.3|538|540.3|538|540.3|538|1
1734427890000|2024-12-17 09:31:30|540.34|538.04|540.3|538|540.34|538.04|540.3|538|3
1734427900000|2024-12-17 09:31:40|540.18|537.88|540.2|537.9|540.24|537.94|540.14|537.84|18
1734427910000|2024-12-17 09:31:50|540.19|537.89|540.13|537.83|540.19|537.89|540.13|537.83|17
1734427920000|2024-12-17 09:32:00|540.12|537.82|540.08|537.78|540.12|537.82|539.99|537.69|17
1734427930000|2024-12-17 09:32:10|540.1|537.8|540.09|537.79|540.17|537.87|540.09|537.79|14
1734427940000|2024-12-17 09:32:20|540.12|537.82|540.26|537.96|540.26|537.96|540.09|537.79|16
1734427950000|2024-12-17 09:32:30|540.25|537.95|540.07|537.77|540.26|537.96|540.05|537.75|16
1734427960000|2024-12-17 09:32:40|540.06|537.76|539.97|537.67|540.06|537.76|539.97|537.67|12
1734427970000|2024-12-17 09:32:50|540.03|537.73|539.97|537.67|540.03|537.73|539.97|537.67|5
1734428000000|2024-12-17 09:33:20|539.82|537.52|539.75|537.45|539.82|537.52|539.6|537.3|9
1734428010000|2024-12-17 09:33:30|539.76|537.46|539.66|537.36|539.77|537.47|539.66|537.36|12
1734428020000|2024-12-17 09:33:40|539.67|537.37|539.73|537.43|539.73|537.43|539.67|537.37|16
1734428030000|2024-12-17 09:33:50|539.72|537.42|539.7|537.4|539.72|537.42|539.66|537.36|18
1734428040000|2024-12-17 09:34:00|539.73|537.43|539.77|537.47|539.77|537.47|539.69|537.39|21
1734428050000|2024-12-17 09:34:10|539.78|537.48|539.79|537.49|539.8|537.5|539.73|537.43|21
1734428060000|2024-12-17 09:34:20|539.77|537.47|539.78|537.48|539.79|537.49|539.73|537.43|20
1734428070000|2024-12-17 09:34:30|539.77|537.47|539.81|537.51|539.82|537.52|539.73|537.43|16
1734428080000|2024-12-17 09:34:40|539.8|537.5|539.87|537.57|539.89|537.59|539.79|537.49|22
1734428090000|2024-12-17 09:34:50|539.88|537.58|539.66|537.36|539.88|537.58|539.66|537.36|24
1734428100000|2024-12-17 09:35:00|539.68|537.38|539.66|537.36|539.69|537.39|539.65|537.35|13
1734428110000|2024-12-17 09:35:10|539.68|537.38|539.92|537.62|539.94|537.64|539.65|537.35|19
1734428120000|2024-12-17 09:35:20|539.95|537.65|539.95|537.65|539.97|537.67|539.92|537.62|15
1734428130000|2024-12-17 09:35:30|539.97|537.67|539.82|537.52|539.97|537.67|539.82|537.52|17
1734428140000|2024-12-17 09:35:40|539.84|537.54|539.83|537.53|539.86|537.56|539.82|537.52|9
1734428150000|2024-12-17 09:35:50|539.84|537.54|539.9|537.6|539.91|537.61|539.84|537.54|21
1734428160000|2024-12-17 09:36:00|539.91|537.61|539.93|537.63|539.94|537.64|539.89|537.59|20
1734428170000|2024-12-17 09:36:10|539.94|537.64|539.85|537.55|539.94|537.64|539.82|537.52|12
1734428180000|2024-12-17 09:36:20|539.8|537.5|539.6|537.3|539.8|537.5|539.6|537.3|11
1734428190000|2024-12-17 09:36:30|539.61|537.31|539.61|537.31|539.63|537.33|539.59|537.29|7
1734428200000|2024-12-17 09:36:40|539.62|537.32|539.63|537.33|539.74|537.44|539.62|537.32|17
1734428210000|2024-12-17 09:36:50|539.62|537.32|539.64|537.34|539.64|537.34|539.61|537.31|10
1734428220000|2024-12-17 09:37:00|539.63|537.33|539.68|537.38|539.7|537.4|539.62|537.32|9
1734428230000|2024-12-17 09:37:10|539.67|537.37|539.65|537.35|539.7|537.4|539.6|537.3|16
1734428240000|2024-12-17 09:37:20|539.67|537.37|539.67|537.37|539.67|537.37|539.61|537.31|9
1734428250000|2024-12-17 09:37:30|539.66|537.36|539.7|537.4|539.7|537.4|539.63|537.33|10
1734428260000|2024-12-17 09:37:40|539.72|537.42|539.61|537.31|539.77|537.47|539.61|537.31|12
1734428270000|2024-12-17 09:37:50|539.65|537.35|539.65|537.35|539.67|537.37|539.63|537.33|15
1734428280000|2024-12-17 09:38:00|539.66|537.36|539.67|537.37|539.71|537.41|539.64|537.34|14
1734428290000|2024-12-17 09:38:10|539.68|537.38|539.77|537.47|539.79|537.49|539.65|537.35|16
1734428300000|2024-12-17 09:38:20|539.78|537.48|539.82|537.52|539.83|537.53|539.74|537.44|14
1734428310000|2024-12-17 09:38:30|539.83|537.53|539.9|537.6|539.9|537.6|539.83|537.53|2
1734428320000|2024-12-17 09:38:40|539.94|537.64|539.97|537.67|539.97|537.67|539.94|537.64|7
1734428340000|2024-12-17 09:39:00|540.05|537.75|540.05|537.75|540.05|537.75|540.05|537.75|1
1734428350000|2024-12-17 09:39:10|540.13|537.83|540.17|537.87|540.17|537.87|540.13|537.83|2
1734428450000|2024-12-17 09:40:50|540.39|538.09|540.62|538.32|540.62|538.32|540.39|538.09|5
1734428470000|2024-12-17 09:41:10|540.63|538.33|540.63|538.33|540.63|538.33|540.63|538.33|1
1734428480000|2024-12-17 09:41:20|540.78|538.48|541.15|538.85|541.15|538.85|540.78|538.48|6
1734428490000|2024-12-17 09:41:30|541.25|538.95|541.25|538.95|541.25|538.95|541.25|538.95|1
1734428500000|2024-12-17 09:41:40|541.35|539.05|541.35|539.05|541.35|539.05|541.35|539.05|1
1734428510000|2024-12-17 09:41:50|541.52|539.22|541.75|539.45|541.75|539.45|541.52|539.22|4
1734428520000|2024-12-17 09:42:00|541.83|539.53|541.92|539.62|541.92|539.62|541.83|539.53|2
1734428530000|2024-12-17 09:42:10|541.99|539.69|542.25|539.95|542.25|539.95|541.99|539.69|3
1734428540000|2024-12-17 09:42:20|542.18|539.88|542.02|539.72|542.18|539.88|542.01|539.71|12
1734428550000|2024-12-17 09:42:30|542.03|539.73|541.99|539.69|542.05|539.75|541.98|539.68|23
1734428560000|2024-12-17 09:42:40|541.98|539.68|541.88|539.58|541.98|539.68|541.86|539.56|6
1734428570000|2024-12-17 09:42:50|541.87|539.57|542.04|539.74|542.11|539.81|541.87|539.57|16
1734428580000|2024-12-17 09:43:00|542.07|539.77|541.86|539.56|542.07|539.77|541.86|539.56|9
1734428590000|2024-12-17 09:43:10|541.85|539.55|541.42|539.12|541.85|539.55|541.4|539.1|16
1734428600000|2024-12-17 09:43:20|541.41|539.11|541.41|539.11|541.42|539.12|541.4|539.1|8
1734428610000|2024-12-17 09:43:30|541.42|539.12|541.49|539.19|541.53|539.23|541.41|539.11|12
1734428620000|2024-12-17 09:43:40|541.48|539.18|541.62|539.32|541.66|539.36|541.48|539.18|12
1734428630000|2024-12-17 09:43:50|541.64|539.34|541.62|539.32|541.66|539.36|541.62|539.32|16
1734428640000|2024-12-17 09:44:00|541.61|539.31|541.61|539.31|541.63|539.33|541.6|539.3|6
1734428650000|2024-12-17 09:44:10|541.6|539.3|541.6|539.3|541.6|539.3|541.6|539.3|1
1734428670000|2024-12-17 09:44:30|541.65|539.35|541.71|539.41|541.71|539.41|541.65|539.35|2
1734428690000|2024-12-17 09:44:50|541.66|539.36|541.63|539.33|541.66|539.36|541.62|539.32|6
1734428700000|2024-12-17 09:45:00|541.62|539.32|541.71|539.41|541.71|539.41|541.62|539.32|8
1734428710000|2024-12-17 09:45:10|541.73|539.43|541.97|539.67|541.97|539.67|541.73|539.43|3
1734428760000|2024-12-17 09:46:00|541.99|539.69|542.01|539.71|542.01|539.71|541.99|539.69|2
1734428770000|2024-12-17 09:46:10|542.08|539.78|542.16|539.86|542.16|539.86|542.08|539.78|2
1734428800000|2024-12-17 09:46:40|542.13|539.83|542.08|539.78|542.13|539.83|542.07|539.77|4
1734428810000|2024-12-17 09:46:50|542.05|539.75|542.1|539.8|542.12|539.82|542.05|539.75|14
1734428820000|2024-12-17 09:47:00|542.11|539.81|542.57|540.27|542.57|540.27|542.1|539.8|11
1734428840000|2024-12-17 09:47:20|542.54|540.24|542.57|540.27|542.57|540.27|542.54|540.24|4
1734428930000|2024-12-17 09:48:50|542.8|540.5|542.8|540.5|542.86|540.56|542.8|540.5|7
1734428940000|2024-12-17 09:49:00|542.81|540.51|542.65|540.35|542.84|540.54|542.55|540.25|21
1734428950000|2024-12-17 09:49:10|542.71|540.41|542.81|540.51|542.83|540.53|542.71|540.41|12
1734428960000|2024-12-17 09:49:20|542.75|540.45|542.7|540.4|542.76|540.46|542.51|540.21|26
1734428970000|2024-12-17 09:49:30|542.66|540.36|542.68|540.38|542.68|540.38|542.66|540.36|8
1734428980000|2024-12-17 09:49:40|542.67|540.37|542.74|540.44|542.82|540.52|542.67|540.37|17
1734428990000|2024-12-17 09:49:50|542.75|540.45|542.65|540.35|542.75|540.45|542.53|540.23|16
1734429000000|2024-12-17 09:50:00|542.66|540.36|542.83|540.53|542.83|540.53|542.66|540.36|19
1734429010000|2024-12-17 09:50:10|542.81|540.51|542.62|540.32|542.84|540.54|542.61|540.31|20
1734429020000|2024-12-17 09:50:20|542.61|540.31|542.75|540.45|542.77|540.47|542.61|540.31|23
1734429030000|2024-12-17 09:50:30|542.76|540.46|542.81|540.51|542.81|540.51|542.74|540.44|18
1734429040000|2024-12-17 09:50:40|542.8|540.5|542.83|540.53|542.83|540.53|542.79|540.49|11
1734429050000|2024-12-17 09:50:50|542.84|540.54|542.86|540.56|542.86|540.56|542.84|540.54|3
1734429130000|2024-12-17 09:52:10|542.9|540.6|543.12|540.82|543.15|540.85|542.9|540.6|3
1734429140000|2024-12-17 09:52:20|543.13|540.83|543.64|541.34|543.78|541.48|543.13|540.83|13
1734429150000|2024-12-17 09:52:30|543.68|541.38|543.71|541.41|543.73|541.43|543.64|541.34|18
1734429160000|2024-12-17 09:52:40|543.73|541.43|543.7|541.4|543.73|541.43|543.63|541.33|16
1734429170000|2024-12-17 09:52:50|543.69|541.39|543.58|541.28|543.71|541.41|543.58|541.28|10
1734429180000|2024-12-17 09:53:00|543.57|541.27|543.37|541.07|543.58|541.28|543.37|541.07|8
1734429190000|2024-12-17 09:53:10|543.36|541.06|543.46|541.16|543.46|541.16|543.3|541|10
1734429200000|2024-12-17 09:53:20|543.42|541.12|543.36|541.06|543.42|541.12|543.33|541.03|15
1734429210000|2024-12-17 09:53:30|543.37|541.07|543.58|541.28|543.61|541.31|543.37|541.07|16
1734429220000|2024-12-17 09:53:40|543.59|541.29|543.59|541.29|543.62|541.32|543.58|541.28|13
1734429230000|2024-12-17 09:53:50|543.6|541.3|543.58|541.28|543.6|541.3|543.56|541.26|9
1734429240000|2024-12-17 09:54:00|543.57|541.27|543.71|541.41|543.71|541.41|543.54|541.24|15
1734429250000|2024-12-17 09:54:10|543.73|541.43|543.78|541.48|543.78|541.48|543.72|541.42|9
1734429260000|2024-12-17 09:54:20|543.91|541.61|543.91|541.61|543.92|541.62|543.91|541.61|3
1734429270000|2024-12-17 09:54:30|543.92|541.62|543.97|541.67|543.97|541.67|543.92|541.62|4
1734429280000|2024-12-17 09:54:40|544.07|541.77|544.44|542.14|544.44|542.14|544.07|541.77|2
1734429290000|2024-12-17 09:54:50|544.45|542.15|544.51|542.21|544.51|542.21|544.42|542.12|8
1734429300000|2024-12-17 09:55:00|544.45|542.15|544.45|542.15|544.45|542.15|544.4|542.1|10
1734429330000|2024-12-17 09:55:30|544.41|542.11|544.38|542.08|544.41|542.11|544.38|542.08|2
1734429340000|2024-12-17 09:55:40|544.37|542.07|544.36|542.06|544.37|542.07|544.36|542.06|2
1734429350000|2024-12-17 09:55:50|544.31|542.01|544.26|541.96|544.31|542.01|544.26|541.96|2
1734429360000|2024-12-17 09:56:00|544.29|541.99|544.39|542.09|544.45|542.15|544.28|541.98|11
1734429370000|2024-12-17 09:56:10|544.43|542.13|544.47|542.17|544.51|542.21|544.39|542.09|19
1734429380000|2024-12-17 09:56:20|544.48|542.18|544.44|542.14|544.5|542.2|544.44|542.14|8
1734429390000|2024-12-17 09:56:30|544.39|542.09|544.26|541.96|544.39|542.09|544.26|541.96|5
1734429400000|2024-12-17 09:56:40|544.11|541.81|543.79|541.49|544.11|541.81|543.79|541.49|4
1734429410000|2024-12-17 09:56:50|543.78|541.48|543.56|541.26|543.78|541.48|543.56|541.26|8
1734429420000|2024-12-17 09:57:00|543.46|541.16|543.36|541.06|543.46|541.16|543.36|541.06|7
1734429430000|2024-12-17 09:57:10|543.34|541.04|543.51|541.21|543.54|541.24|543.34|541.04|20
1734429440000|2024-12-17 09:57:20|543.49|541.19|543.34|541.04|543.55|541.25|543.34|541.04|10
1734429450000|2024-12-17 09:57:30|543.4|541.1|543.41|541.11|543.43|541.13|543.4|541.1|3
1734429460000|2024-12-17 09:57:40|543.42|541.12|543.4|541.1|543.51|541.21|543.39|541.09|20
1734429470000|2024-12-17 09:57:50|543.45|541.15|543.35|541.05|543.47|541.17|543.34|541.04|21
1734429480000|2024-12-17 09:58:00|543.33|541.03|543.49|541.19|543.56|541.26|543.3|541|19
1734429490000|2024-12-17 09:58:10|543.43|541.13|543.6|541.3|543.6|541.3|543.42|541.12|13
1734429500000|2024-12-17 09:58:20|543.59|541.29|543.55|541.25|543.59|541.29|543.55|541.25|4
1734429510000|2024-12-17 09:58:30|543.5|541.2|543.43|541.13|543.5|541.2|543.41|541.11|6
1734429520000|2024-12-17 09:58:40|543.42|541.12|543.34|541.04|543.42|541.12|543.3|541|8
1734429530000|2024-12-17 09:58:50|543.33|541.03|543.48|541.18|543.5|541.2|543.33|541.03|16
1734429540000|2024-12-17 09:59:00|543.46|541.16|543.61|541.31|543.61|541.31|543.4|541.1|17
1734429550000|2024-12-17 09:59:10|543.6|541.3|543.45|541.15|543.62|541.32|543.45|541.15|15
1734429560000|2024-12-17 09:59:20|543.43|541.13|543.39|541.09|543.43|541.13|543.34|541.04|13
1734429570000|2024-12-17 09:59:30|543.38|541.08|543.37|541.07|543.4|541.1|543.35|541.05|13
1734429580000|2024-12-17 09:59:40|543.38|541.08|543.53|541.23|543.53|541.23|543.37|541.07|19
1734429590000|2024-12-17 09:59:50|543.52|541.22|543.47|541.17|543.52|541.22|543.45|541.15|7
1734429600000|2024-12-17 10:00:00|543.48|541.18|543.52|541.22|543.6|541.3|543.48|541.18|19
1734429610000|2024-12-17 10:00:10|543.49|541.19|543.55|541.25|543.63|541.33|543.49|541.19|20
1734429620000|2024-12-17 10:00:20|543.52|541.22|543.4|541.1|543.52|541.22|543.4|541.1|18
1734429630000|2024-12-17 10:00:30|543.38|541.08|543.36|541.06|543.43|541.13|543.31|541.01|23
1734429640000|2024-12-17 10:00:40|543.37|541.07|543.26|540.96|543.38|541.08|543.26|540.96|13
1734429650000|2024-12-17 10:00:50|543.27|540.97|543.25|540.95|543.32|541.02|543.24|540.94|13
1734429660000|2024-12-17 10:01:00|543.26|540.96|543.29|540.99|543.33|541.03|543.26|540.96|11
1734429670000|2024-12-17 10:01:10|543.3|541|543.23|540.93|543.3|541|543.23|540.93|7
1734429680000|2024-12-17 10:01:20|543.16|540.86|543.68|541.38|543.68|541.38|543.16|540.86|19
1734429690000|2024-12-17 10:01:30|543.69|541.39|543.69|541.39|543.69|541.39|543.68|541.38|3
1734429720000|2024-12-17 10:02:00|543.62|541.32|543.55|541.25|543.63|541.33|543.55|541.25|4
1734429730000|2024-12-17 10:02:10|543.54|541.24|543.61|541.31|543.61|541.31|543.54|541.24|6
1734429740000|2024-12-17 10:02:20|543.63|541.33|543.67|541.37|543.67|541.37|543.62|541.32|18
1734429750000|2024-12-17 10:02:30|543.66|541.36|543.69|541.39|543.69|541.39|543.66|541.36|5
1734429760000|2024-12-17 10:02:40|543.82|541.52|543.84|541.54|543.84|541.54|543.82|541.52|2
1734429770000|2024-12-17 10:02:50|543.76|541.46|543.77|541.47|543.77|541.47|543.76|541.46|2
1734429780000|2024-12-17 10:03:00|543.75|541.45|543.69|541.39|543.75|541.45|543.64|541.34|7
1734429790000|2024-12-17 10:03:10|543.7|541.4|543.84|541.54|543.84|541.54|543.69|541.39|18
1734429830000|2024-12-17 10:03:50|543.86|541.56|544.21|541.91|544.21|541.91|543.86|541.56|2
1734429910000|2024-12-17 10:05:10|544.09|541.79|543.87|541.57|544.09|541.79|543.79|541.49|10
1734429920000|2024-12-17 10:05:20|543.86|541.56|544.18|541.88|544.19|541.89|543.85|541.55|21
1734429930000|2024-12-17 10:05:30|544.19|541.89|544.21|541.91|544.21|541.91|544.17|541.87|6
1734429950000|2024-12-17 10:05:50|544.16|541.86|544.21|541.91|544.21|541.91|544.16|541.86|2
1734430000000|2024-12-17 10:06:40|544.16|541.86|544.13|541.83|544.16|541.86|544.13|541.83|3
1734430010000|2024-12-17 10:06:50|544.12|541.82|544.12|541.82|544.13|541.83|544.12|541.82|3
1734430020000|2024-12-17 10:07:00|544.05|541.75|543.66|541.36|544.05|541.75|543.66|541.36|7
1734430030000|2024-12-17 10:07:10|543.67|541.37|543.9|541.6|543.94|541.64|543.67|541.37|20
1734430040000|2024-12-17 10:07:20|544.02|541.72|543.83|541.53|544.06|541.76|543.81|541.51|22
1734430050000|2024-12-17 10:07:30|543.84|541.54|543.48|541.18|543.85|541.55|543.44|541.14|18
1734430060000|2024-12-17 10:07:40|543.47|541.17|543.68|541.38|543.72|541.42|543.47|541.17|21
1734430070000|2024-12-17 10:07:50|543.69|541.39|543.82|541.52|543.84|541.54|543.66|541.36|18
1734430080000|2024-12-17 10:08:00|543.85|541.55|544|541.7|544|541.7|543.84|541.54|18
1734430090000|2024-12-17 10:08:10|543.99|541.69|543.96|541.66|544.01|541.71|543.93|541.63|22
1734430100000|2024-12-17 10:08:20|543.95|541.65|543.76|541.46|543.95|541.65|543.76|541.46|15
1734430110000|2024-12-17 10:08:30|543.75|541.45|543.94|541.64|543.97|541.67|543.75|541.45|21
1734430120000|2024-12-17 10:08:40|543.93|541.63|543.75|541.45|543.93|541.63|543.74|541.44|15
1734430130000|2024-12-17 10:08:50|543.74|541.44|543.6|541.3|543.77|541.47|543.6|541.3|11
1734430150000|2024-12-17 10:09:10|543.65|541.35|543.64|541.34|543.71|541.41|543.64|541.34|13
1734430160000|2024-12-17 10:09:20|543.65|541.35|543.85|541.55|543.88|541.58|543.63|541.33|14
1734430170000|2024-12-17 10:09:30|543.84|541.54|543.76|541.46|543.84|541.54|543.7|541.4|10
1734430180000|2024-12-17 10:09:40|543.75|541.45|543.74|541.44|543.76|541.46|543.72|541.42|13
1734430190000|2024-12-17 10:09:50|543.75|541.45|543.84|541.54|543.85|541.55|543.75|541.45|8
1734430200000|2024-12-17 10:10:00|543.88|541.58|544|541.7|544.01|541.71|543.88|541.58|7
1734430220000|2024-12-17 10:10:20|543.99|541.69|544|541.7|544.01|541.71|543.99|541.69|12
1734430230000|2024-12-17 10:10:30|543.99|541.69|543.91|541.61|544.01|541.71|543.91|541.61|9
1734430240000|2024-12-17 10:10:40|543.84|541.54|543.81|541.51|543.85|541.55|543.78|541.48|14
1734430250000|2024-12-17 10:10:50|543.79|541.49|543.99|541.69|544|541.7|543.79|541.49|12
1734430260000|2024-12-17 10:11:00|544|541.7|543.97|541.67|544.01|541.71|543.97|541.67|14
1734430270000|2024-12-17 10:11:10|543.99|541.69|543.99|541.69|544.01|541.71|543.96|541.66|10
1734430280000|2024-12-17 10:11:20|544|541.7|543.99|541.69|544.01|541.71|543.99|541.69|11
1734430290000|2024-12-17 10:11:30|543.98|541.68|543.89|541.59|543.98|541.68|543.88|541.58|8
1734430300000|2024-12-17 10:11:40|543.9|541.6|543.85|541.55|543.95|541.65|543.85|541.55|22
1734430310000|2024-12-17 10:11:50|543.81|541.51|543.7|541.4|543.86|541.56|543.7|541.4|14
1734430320000|2024-12-17 10:12:00|543.69|541.39|543.65|541.35|543.69|541.39|543.62|541.32|10
1734430330000|2024-12-17 10:12:10|543.64|541.34|543.64|541.34|543.66|541.36|543.63|541.33|7
1734430340000|2024-12-17 10:12:20|543.65|541.35|543.9|541.6|543.9|541.6|543.6|541.3|24
1734430350000|2024-12-17 10:12:30|544|541.7|544|541.7|544|541.7|544|541.7|1
1734430430000|2024-12-17 10:13:50|543.93|541.63|543.88|541.58|543.94|541.64|543.88|541.58|7
1734430440000|2024-12-17 10:14:00|543.89|541.59|543.92|541.62|543.94|541.64|543.89|541.59|14
1734430450000|2024-12-17 10:14:10|543.91|541.61|543.76|541.46|543.92|541.62|543.76|541.46|11
1734430460000|2024-12-17 10:14:20|543.73|541.43|543.78|541.48|543.84|541.54|543.73|541.43|10
1734430470000|2024-12-17 10:14:30|543.81|541.51|543.98|541.68|543.98|541.68|543.78|541.48|18
1734430480000|2024-12-17 10:14:40|543.99|541.69|543.97|541.67|544|541.7|543.97|541.67|5
1734430490000|2024-12-17 10:14:50|543.96|541.66|543.91|541.61|543.97|541.67|543.91|541.61|6
1734430500000|2024-12-17 10:15:00|543.8|541.5|543.76|541.46|543.8|541.5|543.74|541.44|5
1734430510000|2024-12-17 10:15:10|543.85|541.55|543.58|541.28|543.85|541.55|543.58|541.28|12
1734430520000|2024-12-17 10:15:20|543.57|541.27|543.56|541.26|543.6|541.3|543.56|541.26|5
1734430530000|2024-12-17 10:15:30|543.67|541.37|543.65|541.35|543.73|541.43|543.64|541.34|24
1734430540000|2024-12-17 10:15:40|543.64|541.34|543.3|541|543.64|541.34|543.27|540.97|19
1734430550000|2024-12-17 10:15:50|543.28|540.98|543.37|541.07|543.37|541.07|543.28|540.98|18
1734430560000|2024-12-17 10:16:00|543.44|541.14|543.56|541.26|543.56|541.26|543.44|541.14|16
1734430570000|2024-12-17 10:16:10|543.62|541.32|543.4|541.1|543.62|541.32|543.4|541.1|16
1734430580000|2024-12-17 10:16:20|543.41|541.11|543.26|540.96|543.47|541.17|543.26|540.96|21
1734430590000|2024-12-17 10:16:30|543.25|540.95|543.27|540.97|543.35|541.05|543.25|540.95|12
1734430600000|2024-12-17 10:16:40|543.29|540.99|543.18|540.88|543.29|540.99|543.18|540.88|17
1734430610000|2024-12-17 10:16:50|543.19|540.89|543.61|541.31|543.61|541.31|543.19|540.89|21
1734430620000|2024-12-17 10:17:00|543.64|541.34|543.81|541.51|543.81|541.51|543.64|541.34|8
1734430640000|2024-12-17 10:17:20|543.74|541.44|543.76|541.46|543.76|541.46|543.73|541.43|6
1734430650000|2024-12-17 10:17:30|543.75|541.45|543.81|541.51|543.81|541.51|543.75|541.45|10
1734430670000|2024-12-17 10:17:50|543.71|541.41|543.57|541.27|543.71|541.41|543.57|541.27|7
1734430680000|2024-12-17 10:18:00|543.56|541.26|543.32|541.02|543.56|541.26|543.3|541|16
1734430690000|2024-12-17 10:18:10|543.31|541.01|543.25|540.95|543.38|541.08|543.21|540.91|20
1734430700000|2024-12-17 10:18:20|543.33|541.03|543.5|541.2|543.51|541.21|543.27|540.97|29
1734430710000|2024-12-17 10:18:30|543.51|541.21|543.5|541.2|543.56|541.26|543.5|541.2|11
1734430720000|2024-12-17 10:18:40|543.49|541.19|543.28|540.98|543.49|541.19|543.28|540.98|19
1734430730000|2024-12-17 10:18:50|543.25|540.95|543.23|540.93|543.28|540.98|543.2|540.9|14
1734430740000|2024-12-17 10:19:00|543.22|540.92|543.29|540.99|543.3|541|543.2|540.9|9
1734430750000|2024-12-17 10:19:10|543.25|540.95|543.26|540.96|543.26|540.96|543.22|540.92|4
1734430760000|2024-12-17 10:19:20|543.2|540.9|543.47|541.17|543.49|541.19|543.18|540.88|22
1734430770000|2024-12-17 10:19:30|543.53|541.23|543.29|540.99|543.53|541.23|543.29|540.99|15
1734430780000|2024-12-17 10:19:40|543.18|540.88|542.98|540.68|543.18|540.88|542.95|540.65|13
1734430790000|2024-12-17 10:19:50|542.97|540.67|542.91|540.61|543.01|540.71|542.91|540.61|17
1734430800000|2024-12-17 10:20:00|542.92|540.62|542.93|540.63|542.94|540.64|542.91|540.61|8
1734430810000|2024-12-17 10:20:10|542.92|540.62|542.6|540.3|542.92|540.62|542.6|540.3|10
1734430820000|2024-12-17 10:20:20|542.57|540.27|542.84|540.54|542.84|540.54|542.33|540.03|20
1734430830000|2024-12-17 10:20:30|542.83|540.53|542.8|540.5|542.88|540.58|542.79|540.49|22
1734430840000|2024-12-17 10:20:40|542.83|540.53|543.2|540.9|543.21|540.91|542.83|540.53|21
1734430850000|2024-12-17 10:20:50|543.19|540.89|543.26|540.96|543.32|541.02|543.18|540.88|23
1734430860000|2024-12-17 10:21:00|543.27|540.97|543.38|541.08|543.38|541.08|543.27|540.97|20
1734430870000|2024-12-17 10:21:10|543.39|541.09|543.39|541.09|543.39|541.09|543.39|541.09|1
1734430880000|2024-12-17 10:21:20|543.52|541.22|543.65|541.35|543.65|541.35|543.52|541.22|2
1734430910000|2024-12-17 10:21:50|543.63|541.33|543.64|541.34|543.64|541.34|543.63|541.33|4
1734430920000|2024-12-17 10:22:00|543.63|541.33|543.62|541.32|543.63|541.33|543.62|541.32|2
1734430930000|2024-12-17 10:22:10|543.63|541.33|543.49|541.19|543.63|541.33|543.49|541.19|11
1734430940000|2024-12-17 10:22:20|543.5|541.2|543.63|541.33|543.63|541.33|543.46|541.16|16
1734430950000|2024-12-17 10:22:30|543.62|541.32|543.6|541.3|543.63|541.33|543.57|541.27|9
1734430960000|2024-12-17 10:22:40|543.58|541.28|543.64|541.34|543.64|541.34|543.57|541.27|13
1734430970000|2024-12-17 10:22:50|543.65|541.35|543.65|541.35|543.65|541.35|543.65|541.35|1
1734430980000|2024-12-17 10:23:00|543.73|541.43|543.81|541.51|543.81|541.51|543.73|541.43|2
1734431010000|2024-12-17 10:23:30|543.73|541.43|543.73|541.43|543.8|541.5|543.7|541.4|16
1734431020000|2024-12-17 10:23:40|543.71|541.41|543.77|541.47|543.8|541.5|543.71|541.41|14
1734431030000|2024-12-17 10:23:50|543.76|541.46|543.69|541.39|543.76|541.46|543.69|541.39|4
1734431040000|2024-12-17 10:24:00|543.71|541.41|543.78|541.48|543.8|541.5|543.71|541.41|15
1734431050000|2024-12-17 10:24:10|543.77|541.47|543.31|541.01|543.77|541.47|543.27|540.97|27
1734431060000|2024-12-17 10:24:20|543.3|541|543.14|540.84|543.32|541.02|543.14|540.84|17
1734431070000|2024-12-17 10:24:30|543.12|540.82|543.01|540.71|543.13|540.83|542.85|540.55|19
1734431080000|2024-12-17 10:24:40|543.02|540.72|543.01|540.71|543.02|540.72|542.95|540.65|19
1734431090000|2024-12-17 10:24:50|543.02|540.72|543.29|540.99|543.32|541.02|543.02|540.72|20
1734431100000|2024-12-17 10:25:00|543.3|541|543.94|541.64|543.96|541.66|543.3|541|26
1734431110000|2024-12-17 10:25:10|543.92|541.62|543.78|541.48|543.92|541.62|543.77|541.47|23
1734431120000|2024-12-17 10:25:20|543.77|541.47|543.49|541.19|543.77|541.47|543.49|541.19|19
1734431130000|2024-12-17 10:25:30|543.48|541.18|543.53|541.23|543.57|541.27|543.46|541.16|14
1734431140000|2024-12-17 10:25:40|543.54|541.24|543.53|541.23|543.55|541.25|543.44|541.14|20
1734431150000|2024-12-17 10:25:50|543.55|541.25|543.32|541.02|543.55|541.25|543.3|541|17
1734431160000|2024-12-17 10:26:00|543.33|541.03|543.52|541.22|543.54|541.24|543.32|541.02|19
1734431170000|2024-12-17 10:26:10|543.51|541.21|543.56|541.26|543.69|541.39|543.5|541.2|22
1734431180000|2024-12-17 10:26:20|543.55|541.25|543.35|541.05|543.55|541.25|543.32|541.02|13
1734431190000|2024-12-17 10:26:30|543.34|541.04|543.25|540.95|543.34|541.04|543.25|540.95|11
1734431200000|2024-12-17 10:26:40|543.28|540.98|543.3|541|543.34|541.04|543.26|540.96|15
1734431210000|2024-12-17 10:26:50|543.29|540.99|543.27|540.97|543.3|541|543.11|540.81|16
1734431220000|2024-12-17 10:27:00|543.26|540.96|543.33|541.03|543.34|541.04|543.26|540.96|13
1734431230000|2024-12-17 10:27:10|543.32|541.02|543.31|541.01|543.33|541.03|543.31|541.01|6
1734431240000|2024-12-17 10:27:20|543.16|540.86|543.02|540.72|543.16|540.86|543.02|540.72|5
1734431250000|2024-12-17 10:27:30|543.01|540.71|543.01|540.71|543.01|540.71|543.01|540.71|1
1734431270000|2024-12-17 10:27:50|542.92|540.62|542.73|540.43|542.92|540.62|542.73|540.43|18
1734431280000|2024-12-17 10:28:00|542.65|540.35|542.47|540.17|542.65|540.35|542.43|540.13|9
1734431290000|2024-12-17 10:28:10|542.46|540.16|542.41|540.11|542.46|540.16|542.36|540.06|22
1734431300000|2024-12-17 10:28:20|542.49|540.19|542.8|540.5|542.8|540.5|542.47|540.17|27
1734431310000|2024-12-17 10:28:30|542.79|540.49|542.83|540.53|542.87|540.57|542.64|540.34|26
1734431320000|2024-12-17 10:28:40|542.77|540.47|542.8|540.5|542.81|540.51|542.63|540.33|26
1734431330000|2024-12-17 10:28:50|542.86|540.56|542.79|540.49|542.87|540.57|542.78|540.48|24
1734431340000|2024-12-17 10:29:00|542.78|540.48|542.99|540.69|542.99|540.69|542.76|540.46|25
1734431350000|2024-12-17 10:29:10|542.98|540.68|543.17|540.87|543.17|540.87|542.98|540.68|25
1734431360000|2024-12-17 10:29:20|543.16|540.86|543.35|541.05|543.35|541.05|543.13|540.83|25
1734431370000|2024-12-17 10:29:30|543.36|541.06|543.35|541.05|543.37|541.07|543.34|541.04|11
1734431380000|2024-12-17 10:29:40|543.36|541.06|543.39|541.09|543.39|541.09|543.35|541.05|11
1734431400000|2024-12-17 10:30:00|543.38|541.08|543.26|540.96|543.38|541.08|543.26|540.96|12
1734431410000|2024-12-17 10:30:10|543.21|540.91|543.18|540.88|543.31|541.01|543.18|540.88|15
1734431420000|2024-12-17 10:30:20|543.17|540.87|543.16|540.86|543.17|540.87|543.16|540.86|2
1734431430000|2024-12-17 10:30:30|542.97|540.67|542.62|540.32|542.97|540.67|542.62|540.32|11
1734431440000|2024-12-17 10:30:40|542.72|540.42|542.82|540.52|542.9|540.6|542.69|540.39|25
1734431450000|2024-12-17 10:30:50|542.72|540.42|542.63|540.33|542.72|540.42|542.63|540.33|3
1734431460000|2024-12-17 10:31:00|542.62|540.32|542.74|540.44|542.78|540.48|542.62|540.32|22
1734431470000|2024-12-17 10:31:10|542.76|540.46|542.63|540.33|542.8|540.5|542.63|540.33|23
1734431480000|2024-12-17 10:31:20|542.62|540.32|542.63|540.33|542.64|540.34|542.62|540.32|3
1734431490000|2024-12-17 10:31:30|542.62|540.32|542.56|540.26|542.73|540.43|542.56|540.26|16
1734431500000|2024-12-17 10:31:40|542.55|540.25|542.34|540.04|542.55|540.25|542.28|539.98|20
1734431510000|2024-12-17 10:31:50|542.33|540.03|542.32|540.02|542.36|540.06|542.31|540.01|22
1734431520000|2024-12-17 10:32:00|542.34|540.04|542.36|540.06|542.5|540.2|542.34|540.04|17
1734431530000|2024-12-17 10:32:10|542.37|540.07|542.55|540.25|542.71|540.41|542.36|540.06|21
1734431540000|2024-12-17 10:32:20|542.46|540.16|542.11|539.81|542.46|540.16|542.1|539.8|13
1734431550000|2024-12-17 10:32:30|542.12|539.82|542.16|539.86|542.2|539.9|542.08|539.78|23
1734431560000|2024-12-17 10:32:40|542.15|539.85|542.17|539.87|542.23|539.93|542.13|539.83|26
1734431570000|2024-12-17 10:32:50|542.16|539.86|542.24|539.94|542.26|539.96|542.14|539.84|28
1734431580000|2024-12-17 10:33:00|542.23|539.93|542.43|540.13|542.44|540.14|542.22|539.92|14
1734431590000|2024-12-17 10:33:10|542.4|540.1|542.52|540.22|542.56|540.26|542.37|540.07|21
1734431600000|2024-12-17 10:33:20|542.53|540.23|542.36|540.06|542.56|540.26|542.35|540.05|25
1734431610000|2024-12-17 10:33:30|542.37|540.07|542.4|540.1|542.43|540.13|542.34|540.04|17
1734431620000|2024-12-17 10:33:40|542.36|540.06|542.2|539.9|542.37|540.07|542.13|539.83|26
1734431630000|2024-12-17 10:33:50|542.17|539.87|542.41|540.11|542.41|540.11|542.17|539.87|18
1734431640000|2024-12-17 10:34:00|542.39|540.09|542.54|540.24|542.59|540.29|542.35|540.05|23
1734431650000|2024-12-17 10:34:10|542.55|540.25|542.53|540.23|542.56|540.26|542.51|540.21|17
1734431660000|2024-12-17 10:34:20|542.54|540.24|542.74|540.44|542.74|540.44|542.52|540.22|16
1734431670000|2024-12-17 10:34:30|542.76|540.46|542.79|540.49|542.79|540.49|542.76|540.46|3
1734431690000|2024-12-17 10:34:50|542.72|540.42|542.76|540.46|542.79|540.49|542.72|540.42|15
1734431700000|2024-12-17 10:35:00|542.75|540.45|542.6|540.3|542.75|540.45|542.57|540.27|17
1734431710000|2024-12-17 10:35:10|542.63|540.33|542.77|540.47|542.78|540.48|542.63|540.33|13
1734431720000|2024-12-17 10:35:20|542.79|540.49|542.66|540.36|542.79|540.49|542.66|540.36|8
1734431730000|2024-12-17 10:35:30|542.65|540.35|542.33|540.03|542.65|540.35|542.32|540.02|12
1734431740000|2024-12-17 10:35:40|542.34|540.04|542.3|540|542.34|540.04|542.22|539.92|19
1734431750000|2024-12-17 10:35:50|542.29|539.99|542.28|539.98|542.31|540.01|542.22|539.92|15
1734431760000|2024-12-17 10:36:00|542.27|539.97|542.36|540.06|542.36|540.06|542.26|539.96|13
1734431770000|2024-12-17 10:36:10|542.34|540.04|542.36|540.06|542.36|540.06|542.23|539.93|22
1734431780000|2024-12-17 10:36:20|542.49|540.19|542.63|540.33|542.63|540.33|542.49|540.19|2
1734431790000|2024-12-17 10:36:30|542.71|540.41|542.85|540.55|543.16|540.86|542.71|540.41|22
1734431800000|2024-12-17 10:36:40|542.88|540.58|542.85|540.55|543|540.7|542.85|540.55|23
1734431810000|2024-12-17 10:36:50|542.67|540.37|542.53|540.23|542.67|540.37|542.49|540.19|13
1734431820000|2024-12-17 10:37:00|542.52|540.22|542.76|540.46|542.85|540.55|542.52|540.22|19
1734431830000|2024-12-17 10:37:10|542.74|540.44|542.66|540.36|542.74|540.44|542.54|540.24|24
1734431840000|2024-12-17 10:37:20|542.68|540.38|542.62|540.32|542.74|540.44|542.56|540.26|21
1734431850000|2024-12-17 10:37:30|542.61|540.31|542.63|540.33|542.64|540.34|542.59|540.29|23
1734431860000|2024-12-17 10:37:40|542.62|540.32|542.57|540.27|542.62|540.32|542.51|540.21|15
1734431870000|2024-12-17 10:37:50|542.58|540.28|542.75|540.45|542.79|540.49|542.58|540.28|13
1734431880000|2024-12-17 10:38:00|542.78|540.48|542.55|540.25|542.79|540.49|542.54|540.24|26
1734431890000|2024-12-17 10:38:10|542.56|540.26|542.56|540.26|542.56|540.26|542.48|540.18|20
1734431900000|2024-12-17 10:38:20|542.55|540.25|542.83|540.53|542.83|540.53|542.54|540.24|21
1734431910000|2024-12-17 10:38:30|542.84|540.54|542.73|540.43|542.84|540.54|542.63|540.33|19
1734431920000|2024-12-17 10:38:40|542.76|540.46|542.78|540.48|542.79|540.49|542.67|540.37|17
1734431930000|2024-12-17 10:38:50|542.81|540.51|542.69|540.39|542.82|540.52|542.69|540.39|16
1734431940000|2024-12-17 10:39:00|542.7|540.4|542.92|540.62|542.93|540.63|542.7|540.4|21
1734431950000|2024-12-17 10:39:10|542.93|540.63|542.95|540.65|542.95|540.65|542.92|540.62|5
1734431960000|2024-12-17 10:39:20|542.92|540.62|542.93|540.63|542.93|540.63|542.92|540.62|4
1734431970000|2024-12-17 10:39:30|542.92|540.62|542.92|540.62|542.93|540.63|542.91|540.61|7
1734431980000|2024-12-17 10:39:40|542.93|540.63|542.86|540.56|542.93|540.63|542.86|540.56|14
1734431990000|2024-12-17 10:39:50|542.88|540.58|542.78|540.48|542.9|540.6|542.78|540.48|7
1734432000000|2024-12-17 10:40:00|542.77|540.47|542.74|540.44|542.8|540.5|542.74|540.44|7
1734432020000|2024-12-17 10:40:20|542.65|540.35|542.61|540.31|542.65|540.35|542.56|540.26|6
1734432030000|2024-12-17 10:40:30|542.6|540.3|542.3|540|542.6|540.3|542.3|540|18
1734432040000|2024-12-17 10:40:40|542.31|540.01|542.43|540.13|542.47|540.17|542.31|540.01|10
1734432050000|2024-12-17 10:40:50|542.44|540.14|542.35|540.05|542.47|540.17|542.33|540.03|14
1734432060000|2024-12-17 10:41:00|542.34|540.04|542.3|540|542.34|540.04|542.3|540|3
1734432070000|2024-12-17 10:41:10|542.19|539.89|542.11|539.81|542.19|539.89|542.11|539.81|12
1734432080000|2024-12-17 10:41:20|542.1|539.8|542|539.7|542.12|539.82|541.96|539.66|16
1734432090000|2024-12-17 10:41:30|541.99|539.69|541.98|539.68|542.02|539.72|541.97|539.67|16
1734432100000|2024-12-17 10:41:40|541.99|539.69|542.14|539.84|542.14|539.84|541.98|539.68|20
1734432110000|2024-12-17 10:41:50|542.13|539.83|542.27|539.97|542.28|539.98|542.04|539.74|23
1734432120000|2024-12-17 10:42:00|542.22|539.92|542.26|539.96|542.3|540|542.22|539.92|26
1734432130000|2024-12-17 10:42:10|542.27|539.97|542.22|539.92|542.32|540.02|542.21|539.91|22
1734432140000|2024-12-17 10:42:20|542.25|539.95|542.24|539.94|542.26|539.96|542.14|539.84|22
1734432150000|2024-12-17 10:42:30|542.25|539.95|542.34|540.04|542.4|540.1|542.25|539.95|13
1734432160000|2024-12-17 10:42:40|542.33|540.03|542.33|540.03|542.36|540.06|542.33|540.03|4
1734432170000|2024-12-17 10:42:50|542.21|539.91|542.2|539.9|542.21|539.91|542.16|539.86|4
1734432180000|2024-12-17 10:43:00|542.17|539.87|542.12|539.82|542.2|539.9|542.12|539.82|12
1734432190000|2024-12-17 10:43:10|542.13|539.83|542.05|539.75|542.13|539.83|542.04|539.74|14
1734432200000|2024-12-17 10:43:20|542.04|539.74|541.97|539.67|542.07|539.77|541.95|539.65|14
1734432210000|2024-12-17 10:43:30|541.96|539.66|541.83|539.53|541.96|539.66|541.8|539.5|11
1734432220000|2024-12-17 10:43:40|541.84|539.54|541.78|539.48|541.86|539.56|541.78|539.48|9
1734432230000|2024-12-17 10:43:50|541.67|539.37|541.59|539.29|541.67|539.37|541.57|539.27|10
1734432240000|2024-12-17 10:44:00|541.6|539.3|541.5|539.2|541.6|539.3|541.5|539.2|17
1734432250000|2024-12-17 10:44:10|541.49|539.19|541.28|538.98|541.49|539.19|541.28|538.98|11
1734432260000|2024-12-17 10:44:20|541.16|538.86|540.81|538.51|541.16|538.86|540.79|538.49|28
1734432270000|2024-12-17 10:44:30|540.66|538.36|540.44|538.14|540.66|538.36|540.43|538.13|25
1734432280000|2024-12-17 10:44:40|540.45|538.15|540.35|538.05|540.5|538.2|540.34|538.04|28
1734432290000|2024-12-17 10:44:50|540.36|538.06|540.5|538.2|540.51|538.21|540.35|538.05|20
1734432300000|2024-12-17 10:45:00|540.52|538.22|540.99|538.69|540.99|538.69|540.52|538.22|13
1734432310000|2024-12-17 10:45:10|541|538.7|541.2|538.9|541.3|539|541|538.7|24
1734432320000|2024-12-17 10:45:20|541.19|538.89|541.07|538.77|541.25|538.95|541.06|538.76|12
1734432330000|2024-12-17 10:45:30|541.08|538.78|540.99|538.69|541.12|538.82|540.98|538.68|22
1734432340000|2024-12-17 10:45:40|541.01|538.71|541.24|538.94|541.24|538.94|541.01|538.71|6
1734432350000|2024-12-17 10:45:50|541.25|538.95|541.33|539.03|541.53|539.23|541.25|538.95|23
1734432360000|2024-12-17 10:46:00|541.34|539.04|541.46|539.16|541.49|539.19|541.34|539.04|22
1734432370000|2024-12-17 10:46:10|541.45|539.15|541.52|539.22|541.52|539.22|541.31|539.01|17
1734432380000|2024-12-17 10:46:20|541.53|539.23|541.55|539.25|541.55|539.25|541.53|539.23|2
1734432390000|2024-12-17 10:46:30|541.49|539.19|541.46|539.16|541.49|539.19|541.44|539.14|7
1734432400000|2024-12-17 10:46:40|541.45|539.15|541.55|539.25|541.55|539.25|541.45|539.15|8
1734432410000|2024-12-17 10:46:50|541.51|539.21|541.47|539.17|541.51|539.21|541.42|539.12|22
1734432420000|2024-12-17 10:47:00|541.46|539.16|541.54|539.24|541.55|539.25|541.42|539.12|26
1734432430000|2024-12-17 10:47:10|541.55|539.25|541.65|539.35|541.65|539.35|541.55|539.25|11
1734432440000|2024-12-17 10:47:20|541.64|539.34|541.63|539.33|541.64|539.34|541.63|539.33|2
1734432450000|2024-12-17 10:47:30|541.56|539.26|541.43|539.13|541.56|539.26|541.36|539.06|11
1734432460000|2024-12-17 10:47:40|541.41|539.11|541.36|539.06|541.41|539.11|541.29|538.99|20
1734432470000|2024-12-17 10:47:50|541.37|539.07|541.27|538.97|541.4|539.1|541.27|538.97|9
1734432490000|2024-12-17 10:48:10|541.2|538.9|541.21|538.91|541.24|538.94|541.16|538.86|15
1734432500000|2024-12-17 10:48:20|541.2|538.9|541|538.7|541.26|538.96|540.97|538.67|25
1734432510000|2024-12-17 10:48:30|541.01|538.71|541.04|538.74|541.18|538.88|541.01|538.71|26
1734432520000|2024-12-17 10:48:40|541.06|538.76|541.16|538.86|541.19|538.89|541.06|538.76|19
1734432530000|2024-12-17 10:48:50|541.17|538.87|541.46|539.16|541.46|539.16|541.17|538.87|20
1734432540000|2024-12-17 10:49:00|541.47|539.17|541.47|539.17|541.47|539.17|541.45|539.15|8
1734432550000|2024-12-17 10:49:10|541.55|539.25|541.6|539.3|541.61|539.31|541.55|539.25|10
1734432560000|2024-12-17 10:49:20|541.59|539.29|541.63|539.33|541.63|539.33|541.59|539.29|6
1734432570000|2024-12-17 10:49:30|541.64|539.34|541.64|539.34|541.64|539.34|541.64|539.34|1
1734432630000|2024-12-17 10:50:30|541.66|539.36|541.81|539.51|541.81|539.51|541.66|539.36|2
1734432640000|2024-12-17 10:50:40|541.86|539.56|541.92|539.62|541.92|539.62|541.86|539.56|2
1734432720000|2024-12-17 10:52:00|542.02|539.72|542.02|539.72|542.02|539.72|542.02|539.72|1
1734432780000|2024-12-17 10:53:00|542.05|539.75|542.15|539.85|542.15|539.85|542.05|539.75|4
1734432820000|2024-12-17 10:53:40|542.31|540.01|542.47|540.17|542.47|540.17|542.31|540.01|2
1734432830000|2024-12-17 10:53:50|542.54|540.24|542.62|540.32|542.62|540.32|542.54|540.24|2
1734432870000|2024-12-17 10:54:30|542.63|540.33|542.63|540.33|542.63|540.33|542.63|540.33|1
1734432920000|2024-12-17 10:55:20|542.64|540.34|542.75|540.45|542.75|540.45|542.64|540.34|3
1734432960000|2024-12-17 10:56:00|542.76|540.46|542.78|540.48|542.78|540.48|542.76|540.46|2
1734433210000|2024-12-17 11:00:10|542.85|540.55|542.92|540.62|542.92|540.62|542.85|540.55|3
1734433240000|2024-12-17 11:00:40|542.86|540.56|542.8|540.5|542.86|540.56|542.8|540.5|8
1734433250000|2024-12-17 11:00:50|542.83|540.53|542.61|540.31|542.83|540.53|542.61|540.31|5
1734433260000|2024-12-17 11:01:00|542.59|540.29|542.57|540.27|542.62|540.32|542.47|540.17|19
1734433270000|2024-12-17 11:01:10|542.55|540.25|542.41|540.11|542.62|540.32|542.4|540.1|17
1734433280000|2024-12-17 11:01:20|542.43|540.13|542.4|540.1|542.44|540.14|542.4|540.1|14
1734433290000|2024-12-17 11:01:30|542.34|540.04|542.31|540.01|542.34|540.04|542.27|539.97|13
1734433300000|2024-12-17 11:01:40|542.32|540.02|542.37|540.07|542.38|540.08|542.32|540.02|17
1734433310000|2024-12-17 11:01:50|542.38|540.08|542.35|540.05|542.42|540.12|542.35|540.05|16
1734433320000|2024-12-17 11:02:00|542.36|540.06|542.45|540.15|542.49|540.19|542.36|540.06|21
1734433330000|2024-12-17 11:02:10|542.46|540.16|542.62|540.32|542.63|540.33|542.43|540.13|21
1734433340000|2024-12-17 11:02:20|542.63|540.33|542.22|539.92|542.63|540.33|542.21|539.91|14
1734433350000|2024-12-17 11:02:30|542.21|539.91|542.29|539.99|542.34|540.04|542.2|539.9|15
1734433360000|2024-12-17 11:02:40|542.3|540|542.26|539.96|542.35|540.05|542.24|539.94|16
1734433370000|2024-12-17 11:02:50|542.25|539.95|542.04|539.74|542.25|539.95|542.04|539.74|16
1734433380000|2024-12-17 11:03:00|542.05|539.75|542.04|539.74|542.05|539.75|541.99|539.69|8
1734433390000|2024-12-17 11:03:10|542.03|539.73|541.79|539.49|542.04|539.74|541.78|539.48|19
1734433400000|2024-12-17 11:03:20|541.78|539.48|541.86|539.56|541.86|539.56|541.78|539.48|10
1734433420000|2024-12-17 11:03:40|541.8|539.5|541.62|539.32|541.8|539.5|541.62|539.32|8
1734433430000|2024-12-17 11:03:50|541.63|539.33|541.72|539.42|541.76|539.46|541.62|539.32|20
1734433440000|2024-12-17 11:04:00|541.69|539.39|541.57|539.27|541.72|539.42|541.55|539.25|18
1734433450000|2024-12-17 11:04:10|541.59|539.29|541.69|539.39|541.7|539.4|541.43|539.13|25
1734433460000|2024-12-17 11:04:20|541.73|539.43|541.82|539.52|541.86|539.56|541.73|539.43|14
1734433470000|2024-12-17 11:04:30|541.76|539.46|541.74|539.44|541.76|539.46|541.59|539.29|21
1734433480000|2024-12-17 11:04:40|541.75|539.45|541.76|539.46|541.83|539.53|541.73|539.43|11
1734433490000|2024-12-17 11:04:50|541.75|539.45|541.63|539.33|541.75|539.45|541.63|539.33|15
1734433500000|2024-12-17 11:05:00|541.62|539.32|541.64|539.34|541.82|539.52|541.57|539.27|25
1734433510000|2024-12-17 11:05:10|541.63|539.33|541.83|539.53|541.86|539.56|541.61|539.31|16
1734433520000|2024-12-17 11:05:20|541.82|539.52|541.71|539.41|541.86|539.56|541.71|539.41|12
1734433530000|2024-12-17 11:05:30|541.7|539.4|541.66|539.36|541.7|539.4|541.56|539.26|17
1734433540000|2024-12-17 11:05:40|541.65|539.35|541.67|539.37|541.79|539.49|541.65|539.35|19
1734433550000|2024-12-17 11:05:50|541.66|539.36|541.85|539.55|541.85|539.55|541.66|539.36|20
1734433560000|2024-12-17 11:06:00|541.84|539.54|541.8|539.5|541.85|539.55|541.77|539.47|16
1734433570000|2024-12-17 11:06:10|541.79|539.49|541.79|539.49|541.84|539.54|541.75|539.45|19
1734433580000|2024-12-17 11:06:20|541.82|539.52|541.87|539.57|541.87|539.57|541.82|539.52|7
1734433600000|2024-12-17 11:06:40|541.92|539.62|542.02|539.72|542.02|539.72|541.92|539.62|2
1734433610000|2024-12-17 11:06:50|542.08|539.78|542.2|539.9|542.2|539.9|542.08|539.78|4
1734433640000|2024-12-17 11:07:20|542.21|539.91|542.21|539.91|542.21|539.91|542.21|539.91|1
1734433710000|2024-12-17 11:08:30|542.05|539.75|541.92|539.62|542.05|539.75|541.88|539.58|13
1734433720000|2024-12-17 11:08:40|541.93|539.63|541.77|539.47|541.93|539.63|541.74|539.44|22
1734433730000|2024-12-17 11:08:50|541.8|539.5|541.76|539.46|541.8|539.5|541.76|539.46|19
1734433740000|2024-12-17 11:09:00|541.77|539.47|541.94|539.64|541.95|539.65|541.71|539.41|21
1734433750000|2024-12-17 11:09:10|541.93|539.63|541.83|539.53|541.95|539.65|541.63|539.33|20
1734433760000|2024-12-17 11:09:20|541.91|539.61|541.98|539.68|541.98|539.68|541.91|539.61|15
1734433770000|2024-12-17 11:09:30|541.99|539.69|542.07|539.77|542.08|539.78|541.9|539.6|22
1734433780000|2024-12-17 11:09:40|542.11|539.81|542.13|539.83|542.14|539.84|542.11|539.81|20
1734433790000|2024-12-17 11:09:50|542.1|539.8|542.14|539.84|542.14|539.84|542.1|539.8|10
1734433800000|2024-12-17 11:10:00|542.13|539.83|542.19|539.89|542.21|539.91|542.13|539.83|11
1734433810000|2024-12-17 11:10:10|542.17|539.87|542.48|540.18|542.49|540.19|542.17|539.87|17
1734433820000|2024-12-17 11:10:20|542.47|540.17|542.38|540.08|542.53|540.23|542.34|540.04|19
1734433830000|2024-12-17 11:10:30|542.39|540.09|542.51|540.21|542.53|540.23|542.38|540.08|20
1734433840000|2024-12-17 11:10:40|542.52|540.22|542.58|540.28|542.58|540.28|542.52|540.22|8
1734433880000|2024-12-17 11:11:20|542.5|540.2|542.47|540.17|542.5|540.2|542.47|540.17|4
1734433890000|2024-12-17 11:11:30|542.49|540.19|542.58|540.28|542.58|540.28|542.48|540.18|15
1734433920000|2024-12-17 11:12:00|542.5|540.2|542.58|540.28|542.58|540.28|542.49|540.19|10
1734433940000|2024-12-17 11:12:20|542.64|540.34|542.7|540.4|542.7|540.4|542.64|540.34|2
1734433950000|2024-12-17 11:12:30|542.78|540.48|542.78|540.48|542.78|540.48|542.78|540.48|1
1734433970000|2024-12-17 11:12:50|542.81|540.51|542.88|540.58|542.88|540.58|542.81|540.51|2
1734433980000|2024-12-17 11:13:00|542.9|540.6|543.04|540.74|543.04|540.74|542.9|540.6|3
1734434110000|2024-12-17 11:15:10|543.1|540.8|543.15|540.85|543.15|540.85|543.1|540.8|2
1734434120000|2024-12-17 11:15:20|543.17|540.87|543.49|541.19|543.49|541.19|543.17|540.87|5
1734434160000|2024-12-17 11:16:00|543.56|541.26|543.6|541.3|543.6|541.3|543.56|541.26|8
1734434170000|2024-12-17 11:16:10|543.59|541.29|543.43|541.13|543.59|541.29|543.43|541.13|6
1734434200000|2024-12-17 11:16:40|543.35|541.05|543.29|540.99|543.35|541.05|543.29|540.99|4
1734434210000|2024-12-17 11:16:50|543.24|540.94|543.24|540.94|543.24|540.94|543.11|540.81|17
1734434220000|2024-12-17 11:17:00|543.27|540.97|543.55|541.25|543.55|541.25|543.23|540.93|25
1734434230000|2024-12-17 11:17:10|543.56|541.26|543.64|541.34|543.64|541.34|543.55|541.25|7
1734434240000|2024-12-17 11:17:20|543.59|541.29|543.62|541.32|543.62|541.32|543.56|541.26|10
1734434250000|2024-12-17 11:17:30|543.61|541.31|543.47|541.17|543.62|541.32|543.46|541.16|16
1734434260000|2024-12-17 11:17:40|543.46|541.16|543.46|541.16|543.48|541.18|543.24|540.94|22
1734434270000|2024-12-17 11:17:50|543.47|541.17|543.36|541.06|543.5|541.2|543.36|541.06|13
1734434280000|2024-12-17 11:18:00|543.31|541.01|543.2|540.9|543.31|541.01|543.2|540.9|19
1734434290000|2024-12-17 11:18:10|543.13|540.83|543.08|540.78|543.2|540.9|543.05|540.75|15
1734434300000|2024-12-17 11:18:20|543.04|540.74|542.97|540.67|543.07|540.77|542.97|540.67|11
1734434310000|2024-12-17 11:18:30|542.96|540.66|542.81|540.51|542.96|540.66|542.81|540.51|15
1734434320000|2024-12-17 11:18:40|542.85|540.55|542.56|540.26|542.85|540.55|542.56|540.26|9
1734434330000|2024-12-17 11:18:50|542.64|540.34|542.64|540.34|542.71|540.41|542.56|540.26|13
1734434340000|2024-12-17 11:19:00|542.65|540.35|542.41|540.11|542.65|540.35|542.39|540.09|16
1734434350000|2024-12-17 11:19:10|542.38|540.08|542.31|540.01|542.43|540.13|542.31|540.01|22
1734434360000|2024-12-17 11:19:20|542.26|539.96|542.26|539.96|542.29|539.99|542.1|539.8|33
1734434370000|2024-12-17 11:19:30|542.29|539.99|542.19|539.89|542.29|539.99|542.12|539.82|30
1734434380000|2024-12-17 11:19:40|542.27|539.97|542.27|539.97|542.34|540.04|542.2|539.9|27
1734434390000|2024-12-17 11:19:50|542.28|539.98|542.13|539.83|542.29|539.99|542.13|539.83|23
1734434400000|2024-12-17 11:20:00|542.14|539.84|542.17|539.87|542.37|540.07|542.1|539.8|29
1734434410000|2024-12-17 11:20:10|542.15|539.85|542.36|540.06|542.36|540.06|542.15|539.85|27
1734434420000|2024-12-17 11:20:20|542.39|540.09|542.55|540.25|542.57|540.27|542.37|540.07|12
1734434430000|2024-12-17 11:20:30|542.57|540.27|542.38|540.08|542.57|540.27|542.38|540.08|13
1734434440000|2024-12-17 11:20:40|542.37|540.07|542.46|540.16|542.47|540.17|542.36|540.06|25
1734434450000|2024-12-17 11:20:50|542.42|540.12|542.34|540.04|542.43|540.13|542.3|540|23
1734434460000|2024-12-17 11:21:00|542.35|540.05|542.57|540.27|542.57|540.27|542.35|540.05|24
1734434470000|2024-12-17 11:21:10|542.55|540.25|542.53|540.23|542.57|540.27|542.51|540.21|12
1734434480000|2024-12-17 11:21:20|542.57|540.27|542.57|540.27|542.57|540.27|542.57|540.27|1
1734434490000|2024-12-17 11:21:30|542.49|540.19|542.42|540.12|542.53|540.23|542.38|540.08|20
1734434500000|2024-12-17 11:21:40|542.43|540.13|542.55|540.25|542.57|540.27|542.41|540.11|16
1734434510000|2024-12-17 11:21:50|542.57|540.27|542.57|540.27|542.57|540.27|542.54|540.24|8
1734434550000|2024-12-17 11:22:30|542.6|540.3|542.64|540.34|542.64|540.34|542.6|540.3|2
1734434580000|2024-12-17 11:23:00|542.65|540.35|542.67|540.37|542.67|540.37|542.65|540.35|2
1734434590000|2024-12-17 11:23:10|542.89|540.59|543.26|540.96|543.26|540.96|542.89|540.59|7
1734434610000|2024-12-17 11:23:30|543.24|540.94|543.21|540.91|543.24|540.94|543.16|540.86|18
1734434620000|2024-12-17 11:23:40|543.23|540.93|543.26|540.96|543.26|540.96|543.2|540.9|10
1734434640000|2024-12-17 11:24:00|543.28|540.98|543.47|541.17|543.47|541.17|543.28|540.98|5
1734434660000|2024-12-17 11:24:20|543.55|541.25|543.64|541.34|543.64|541.34|543.55|541.25|2
1734434700000|2024-12-17 11:25:00|543.62|541.32|543.48|541.18|543.62|541.32|543.47|541.17|6
1734434710000|2024-12-17 11:25:10|543.49|541.19|543.12|540.82|543.49|541.19|543.01|540.71|21
1734434720000|2024-12-17 11:25:20|543.11|540.81|543.19|540.89|543.24|540.94|543.09|540.79|19
1734434730000|2024-12-17 11:25:30|543.2|540.9|543.35|541.05|543.4|541.1|543.2|540.9|25
1734434740000|2024-12-17 11:25:40|543.39|541.09|543.49|541.19|543.53|541.23|543.39|541.09|17
1734434750000|2024-12-17 11:25:50|543.52|541.22|543.64|541.34|543.64|541.34|543.45|541.15|16
1734434770000|2024-12-17 11:26:10|543.63|541.33|543.61|541.31|543.63|541.33|543.56|541.26|10
1734434780000|2024-12-17 11:26:20|543.62|541.32|543.64|541.34|543.64|541.34|543.6|541.3|10
1734434790000|2024-12-17 11:26:30|543.56|541.26|543.51|541.21|543.56|541.26|543.48|541.18|8
1734434800000|2024-12-17 11:26:40|543.5|541.2|543.38|541.08|543.51|541.21|543.33|541.03|29
1734434810000|2024-12-17 11:26:50|543.46|541.16|543.3|541|543.46|541.16|543.28|540.98|11
1734434820000|2024-12-17 11:27:00|543.35|541.05|543.29|540.99|543.4|541.1|543.29|540.99|14
1734434830000|2024-12-17 11:27:10|543.31|541.01|543.22|540.92|543.33|541.03|543.22|540.92|7
1734434840000|2024-12-17 11:27:20|543.2|540.9|543.07|540.77|543.22|540.92|543.07|540.77|14
1734434850000|2024-12-17 11:27:30|543.1|540.8|543.12|540.82|543.16|540.86|542.95|540.65|18
1734434860000|2024-12-17 11:27:40|543.16|540.86|543.26|540.96|543.33|541.03|543.11|540.81|26
1734434870000|2024-12-17 11:27:50|543.29|540.99|543.14|540.84|543.29|540.99|543.13|540.83|7
1734434880000|2024-12-17 11:28:00|543.11|540.81|543.16|540.86|543.21|540.91|543.11|540.81|22
1734434890000|2024-12-17 11:28:10|543.14|540.84|543.01|540.71|543.15|540.85|542.9|540.6|19
1734434900000|2024-12-17 11:28:20|543.04|540.74|543.02|540.72|543.05|540.75|542.91|540.61|24
1734434910000|2024-12-17 11:28:30|542.99|540.69|543.01|540.71|543.04|540.74|542.96|540.66|12
1734434930000|2024-12-17 11:28:50|543.08|540.78|543.05|540.75|543.1|540.8|543.02|540.72|16
1734434940000|2024-12-17 11:29:00|543.1|540.8|543.06|540.76|543.1|540.8|543.01|540.71|12
1734434950000|2024-12-17 11:29:10|543.07|540.77|543.31|541.01|543.34|541.04|543.06|540.76|26
1734434960000|2024-12-17 11:29:20|543.33|541.03|543.3|541|543.34|541.04|543.22|540.92|20
1734434970000|2024-12-17 11:29:30|543.27|540.97|543.26|540.96|543.29|540.99|543.2|540.9|20
1734434980000|2024-12-17 11:29:40|543.25|540.95|543.23|540.93|543.25|540.95|543.2|540.9|22
1734434990000|2024-12-17 11:29:50|543.22|540.92|543.2|540.9|543.25|540.95|543.2|540.9|10
1734435000000|2024-12-17 11:30:00|543.14|540.84|542.92|540.62|543.14|540.84|542.88|540.58|15
1734435010000|2024-12-17 11:30:10|542.89|540.59|542.79|540.49|542.9|540.6|542.78|540.48|13
1734435020000|2024-12-17 11:30:20|542.85|540.55|543|540.7|543.03|540.73|542.79|540.49|24
1734435030000|2024-12-17 11:30:30|543.03|540.73|542.77|540.47|543.03|540.73|542.77|540.47|10
1734435040000|2024-12-17 11:30:40|542.75|540.45|542.91|540.61|542.93|540.63|542.7|540.4|21
1734435050000|2024-12-17 11:30:50|542.93|540.63|542.89|540.59|542.93|540.63|542.89|540.59|9
1734435060000|2024-12-17 11:31:00|542.77|540.47|542.72|540.42|542.77|540.47|542.64|540.34|7
1734435070000|2024-12-17 11:31:10|542.7|540.4|542.69|540.39|542.72|540.42|542.6|540.3|25
1734435080000|2024-12-17 11:31:20|542.68|540.38|542.5|540.2|542.69|540.39|542.45|540.15|27
1734435090000|2024-12-17 11:31:30|542.54|540.24|542.6|540.3|542.64|540.34|542.49|540.19|21
1734435100000|2024-12-17 11:31:40|542.67|540.37|542.69|540.39|542.79|540.49|542.63|540.33|31
1734435110000|2024-12-17 11:31:50|542.71|540.41|542.85|540.55|542.86|540.56|542.68|540.38|25
1734435120000|2024-12-17 11:32:00|542.83|540.53|542.94|540.64|542.98|540.68|542.83|540.53|22
1734435130000|2024-12-17 11:32:10|542.93|540.63|542.88|540.58|542.95|540.65|542.85|540.55|17
1734435140000|2024-12-17 11:32:20|542.87|540.57|542.96|540.66|543.01|540.71|542.84|540.54|21
1734435150000|2024-12-17 11:32:30|542.94|540.64|543|540.7|543.07|540.77|542.94|540.64|18
1734435160000|2024-12-17 11:32:40|543.04|540.74|543.31|541.01|543.31|541.01|543|540.7|21
1734435170000|2024-12-17 11:32:50|543.3|541|543.31|541.01|543.31|541.01|543.28|540.98|8
1734435220000|2024-12-17 11:33:40|543.35|541.05|543.39|541.09|543.39|541.09|543.35|541.05|2
1734435230000|2024-12-17 11:33:50|543.41|541.11|543.46|541.16|543.46|541.16|543.41|541.11|3
1734435240000|2024-12-17 11:34:00|543.48|541.18|543.48|541.18|543.48|541.18|543.48|541.18|1
1734435270000|2024-12-17 11:34:30|543.56|541.26|543.64|541.34|543.64|541.34|543.56|541.26|2
1734435280000|2024-12-17 11:34:40|543.65|541.35|543.66|541.36|543.66|541.36|543.65|541.35|2
1734435340000|2024-12-17 11:35:40|543.64|541.34|543.63|541.33|543.66|541.36|543.6|541.3|16
1734435350000|2024-12-17 11:35:50|543.62|541.32|543.61|541.31|543.63|541.33|543.6|541.3|15
1734435360000|2024-12-17 11:36:00|543.6|541.3|543.53|541.23|543.6|541.3|543.51|541.21|4
1734435370000|2024-12-17 11:36:10|543.52|541.22|543.38|541.08|543.54|541.24|543.32|541.02|15
1734435380000|2024-12-17 11:36:20|543.37|541.07|542.93|540.63|543.51|541.21|542.93|540.63|21
1734435390000|2024-12-17 11:36:30|542.9|540.6|542.45|540.15|542.9|540.6|542.45|540.15|15
1734435400000|2024-12-17 11:36:40|542.42|540.12|542.41|540.11|542.59|540.29|542.41|540.11|15
1734435410000|2024-12-17 11:36:50|542.36|540.06|542.34|540.04|542.38|540.08|542.33|540.03|14
1734435420000|2024-12-17 11:37:00|542.35|540.05|541.87|539.57|542.35|540.05|541.85|539.55|23
1734435430000|2024-12-17 11:37:10|541.91|539.61|541.69|539.39|541.97|539.67|541.69|539.39|27
1734435440000|2024-12-17 11:37:20|541.64|539.34|541.97|539.67|542.01|539.71|541.63|539.33|24
1734435450000|2024-12-17 11:37:30|542.02|539.72|541.97|539.67|542.02|539.72|541.83|539.53|18
1734435460000|2024-12-17 11:37:40|541.93|539.63|541.99|539.69|542.03|539.73|541.92|539.62|12
1734435470000|2024-12-17 11:37:50|542.08|539.78|541.99|539.69|542.08|539.78|541.99|539.69|4
1734435480000|2024-12-17 11:38:00|542.03|539.73|542.05|539.75|542.13|539.83|541.99|539.69|28
1734435490000|2024-12-17 11:38:10|542.04|539.74|542.19|539.89|542.2|539.9|542.04|539.74|19
1734435500000|2024-12-17 11:38:20|542.21|539.91|542.28|539.98|542.28|539.98|542.08|539.78|24
1734435510000|2024-12-17 11:38:30|542.26|539.96|542.26|539.96|542.26|539.96|542.24|539.94|4
1734435520000|2024-12-17 11:38:40|542.24|539.94|542.28|539.98|542.28|539.98|542.24|539.94|12
1734435560000|2024-12-17 11:39:20|542.23|539.93|542.2|539.9|542.23|539.93|542.13|539.83|9
1734435570000|2024-12-17 11:39:30|542.25|539.95|542.28|539.98|542.28|539.98|542.25|539.95|5
1734435600000|2024-12-17 11:40:00|542.31|540.01|542.35|540.05|542.35|540.05|542.31|540.01|2
1734435620000|2024-12-17 11:40:20|542.43|540.13|542.71|540.41|542.71|540.41|542.43|540.13|4
1734435670000|2024-12-17 11:41:10|542.91|540.61|543.11|540.81|543.11|540.81|542.91|540.61|2
1734435690000|2024-12-17 11:41:30|543.23|540.93|543.17|540.87|543.26|540.96|543.15|540.85|13
1734435700000|2024-12-17 11:41:40|543.16|540.86|543.16|540.86|543.16|540.86|543.15|540.85|5
1734435710000|2024-12-17 11:41:50|543.15|540.85|543.02|540.72|543.15|540.85|542.82|540.52|11
1734435720000|2024-12-17 11:42:00|543.03|540.73|542.96|540.66|543.05|540.75|542.93|540.63|14
1734435730000|2024-12-17 11:42:10|542.9|540.6|542.93|540.63|542.94|540.64|542.82|540.52|16
1734435740000|2024-12-17 11:42:20|542.94|540.64|543.03|540.73|543.06|540.76|542.94|540.64|10
1734435750000|2024-12-17 11:42:30|543.04|540.74|542.94|540.64|543.04|540.74|542.93|540.63|8
1734435760000|2024-12-17 11:42:40|542.95|540.65|542.99|540.69|543|540.7|542.95|540.65|4
1734435770000|2024-12-17 11:42:50|542.98|540.68|542.81|540.51|542.98|540.68|542.81|540.51|5
1734435780000|2024-12-17 11:43:00|542.82|540.52|542.68|540.38|542.82|540.52|542.68|540.38|8
1734435790000|2024-12-17 11:43:10|542.69|540.39|542.58|540.28|542.7|540.4|542.56|540.26|14
1734435800000|2024-12-17 11:43:20|542.59|540.29|542.48|540.18|542.59|540.29|542.48|540.18|16
1734435810000|2024-12-17 11:43:30|542.47|540.17|542.42|540.12|542.48|540.18|542.4|540.1|21
1734435820000|2024-12-17 11:43:40|542.41|540.11|542.3|540|542.42|540.12|542.3|540|16
1734435830000|2024-12-17 11:43:50|542.27|539.97|542.14|539.84|542.27|539.97|542.14|539.84|4
1734435840000|2024-12-17 11:44:00|542.17|539.87|541.81|539.51|542.17|539.87|541.81|539.51|9
1734435850000|2024-12-17 11:44:10|541.8|539.5|541.65|539.35|541.8|539.5|541.61|539.31|16
1734435860000|2024-12-17 11:44:20|541.63|539.33|541.57|539.27|541.63|539.33|541.47|539.17|19
1734435870000|2024-12-17 11:44:30|541.56|539.26|541.76|539.46|541.76|539.46|541.56|539.26|25
1734435880000|2024-12-17 11:44:40|541.77|539.47|542.05|539.75|542.09|539.79|541.77|539.47|27
1734435890000|2024-12-17 11:44:50|542.12|539.82|542.35|540.05|542.35|540.05|542.1|539.8|22
1734435900000|2024-12-17 11:45:00|542.36|540.06|542.52|540.22|542.56|540.26|542.36|540.06|25
1734435910000|2024-12-17 11:45:10|542.5|540.2|542.34|540.04|542.5|540.2|542.29|539.99|27
1734435920000|2024-12-17 11:45:20|542.33|540.03|542.25|539.95|542.46|540.16|542.22|539.92|21
1734435930000|2024-12-17 11:45:30|542.24|539.94|541.99|539.69|542.24|539.94|541.97|539.67|19
1734435940000|2024-12-17 11:45:40|541.98|539.68|542.18|539.88|542.2|539.9|541.98|539.68|20
1734435950000|2024-12-17 11:45:50|542.17|539.87|542.17|539.87|542.25|539.95|542.13|539.83|22
1734435960000|2024-12-17 11:46:00|542.16|539.86|542.01|539.71|542.17|539.87|541.98|539.68|27
1734435970000|2024-12-17 11:46:10|541.95|539.65|541.83|539.53|541.98|539.68|541.7|539.4|28
1734435980000|2024-12-17 11:46:20|541.86|539.56|541.66|539.36|541.92|539.62|541.55|539.25|19
1734435990000|2024-12-17 11:46:30|541.69|539.39|541.53|539.23|541.7|539.4|541.52|539.22|23
1734436000000|2024-12-17 11:46:40|541.55|539.25|541.5|539.2|541.56|539.26|541.38|539.08|17
1734436010000|2024-12-17 11:46:50|541.49|539.19|541.43|539.13|541.5|539.2|541.31|539.01|23
1734436020000|2024-12-17 11:47:00|541.47|539.17|541.67|539.37|541.69|539.39|541.32|539.02|23
1734436030000|2024-12-17 11:47:10|541.68|539.38|541.69|539.39|541.75|539.45|541.57|539.27|23
1734436040000|2024-12-17 11:47:20|541.66|539.36|541.51|539.21|541.73|539.43|541.51|539.21|22
1734436050000|2024-12-17 11:47:30|541.5|539.2|541.27|538.97|541.52|539.22|541.27|538.97|20
1734436060000|2024-12-17 11:47:40|541.26|538.96|541.37|539.07|541.43|539.13|541.23|538.93|16
1734436070000|2024-12-17 11:47:50|541.33|539.03|541.34|539.04|541.38|539.08|541.32|539.02|10
1734436080000|2024-12-17 11:48:00|541.33|539.03|541.38|539.08|541.44|539.14|541.33|539.03|25
1734436090000|2024-12-17 11:48:10|541.36|539.06|541.29|538.99|541.39|539.09|541.29|538.99|19
1734436100000|2024-12-17 11:48:20|541.27|538.97|541.07|538.77|541.27|538.97|541.06|538.76|17
1734436110000|2024-12-17 11:48:30|541.13|538.83|540.68|538.38|541.13|538.83|540.68|538.38|19
1734436120000|2024-12-17 11:48:40|540.64|538.34|540.95|538.65|541|538.7|540.64|538.34|33
1734436130000|2024-12-17 11:48:50|540.91|538.61|540.75|538.45|540.92|538.62|540.75|538.45|26
1734436140000|2024-12-17 11:49:00|540.65|538.35|540.87|538.57|541|538.7|540.65|538.35|23
1734436150000|2024-12-17 11:49:10|540.89|538.59|540.74|538.44|540.92|538.62|540.64|538.34|25
1734436160000|2024-12-17 11:49:20|540.72|538.42|540.7|538.4|540.78|538.48|540.58|538.28|28
1734436170000|2024-12-17 11:49:30|540.69|538.39|540.85|538.55|540.92|538.62|540.58|538.28|27
1734436180000|2024-12-17 11:49:40|540.82|538.52|540.78|538.48|540.84|538.54|540.78|538.48|9
1734436190000|2024-12-17 11:49:50|540.86|538.56|540.78|538.48|540.86|538.56|540.78|538.48|6
1734436200000|2024-12-17 11:50:00|540.88|538.58|540.74|538.44|541.05|538.75|540.74|538.44|11
1734436210000|2024-12-17 11:50:10|540.66|538.36|540.81|538.51|540.95|538.65|540.62|538.32|20
1734436220000|2024-12-17 11:50:20|540.85|538.55|541.04|538.74|541.24|538.94|540.84|538.54|24
1734436230000|2024-12-17 11:50:30|541.05|538.75|540.94|538.64|541.06|538.76|540.75|538.45|21
1734436240000|2024-12-17 11:50:40|540.95|538.65|541.09|538.79|541.19|538.89|540.9|538.6|32
1734436250000|2024-12-17 11:50:50|541.03|538.73|540.98|538.68|541.07|538.77|540.94|538.64|24
1734436260000|2024-12-17 11:51:00|540.99|538.69|541.1|538.8|541.21|538.91|540.92|538.62|21
1734436270000|2024-12-17 11:51:10|540.66|538.36|540.45|538.15|540.66|538.36|540.28|537.98|28
1734436280000|2024-12-17 11:51:20|540.38|538.08|540.37|538.07|540.47|538.17|540.31|538.01|28
1734436290000|2024-12-17 11:51:30|540.38|538.08|540.41|538.11|540.42|538.12|540.07|537.77|32
1734436300000|2024-12-17 11:51:40|540.39|538.09|540.85|538.55|540.91|538.61|540.39|538.09|31
1734436310000|2024-12-17 11:51:50|540.78|538.48|540.45|538.15|540.87|538.57|540.42|538.12|11
1734436340000|2024-12-17 11:52:20|540.38|538.08|540.15|537.85|540.38|538.08|540.08|537.78|22
1734436350000|2024-12-17 11:52:30|540.13|537.83|540.04|537.74|540.24|537.94|539.93|537.63|34
1734436360000|2024-12-17 11:52:40|540.07|537.77|540.32|538.02|540.36|538.06|540.07|537.77|24
1734436370000|2024-12-17 11:52:50|540.38|538.08|540.44|538.14|540.44|538.14|540.38|538.08|4
1734436380000|2024-12-17 11:53:00|540.45|538.15|540.45|538.15|540.45|538.15|540.45|538.15|1
1734436390000|2024-12-17 11:53:10|540.51|538.21|540.86|538.56|540.86|538.56|540.51|538.21|2
1734436420000|2024-12-17 11:53:40|540.85|538.55|540.68|538.38|540.85|538.55|540.68|538.38|13
1734436430000|2024-12-17 11:53:50|540.69|538.39|540.61|538.31|540.69|538.39|540.46|538.16|20
1734436440000|2024-12-17 11:54:00|540.6|538.3|540.55|538.25|540.71|538.41|540.55|538.25|13
1734436450000|2024-12-17 11:54:10|540.54|538.24|540.34|538.04|540.54|538.24|540.32|538.02|12
1734436460000|2024-12-17 11:54:20|540.33|538.03|540.43|538.13|540.47|538.17|540.33|538.03|22
1734436470000|2024-12-17 11:54:30|540.39|538.09|540.55|538.25|540.6|538.3|540.39|538.09|30
1734436480000|2024-12-17 11:54:40|540.53|538.23|540.71|538.41|540.71|538.41|540.5|538.2|27
1734436490000|2024-12-17 11:54:50|540.7|538.4|540.59|538.29|540.71|538.41|540.57|538.27|24
1734436500000|2024-12-17 11:55:00|540.6|538.3|540.49|538.19|540.78|538.48|540.48|538.18|16
1734436510000|2024-12-17 11:55:10|540.42|538.12|540.4|538.1|540.57|538.27|540.35|538.05|25
1734436520000|2024-12-17 11:55:20|540.42|538.12|540.5|538.2|540.5|538.2|540.33|538.03|28
1734436530000|2024-12-17 11:55:30|540.48|538.18|540.46|538.16|540.49|538.19|540.42|538.12|16
1734436540000|2024-12-17 11:55:40|540.47|538.17|540.71|538.41|540.71|538.41|540.47|538.17|20
1734436550000|2024-12-17 11:55:50|540.74|538.44|540.77|538.47|540.8|538.5|540.74|538.44|18
1734436560000|2024-12-17 11:56:00|540.81|538.51|540.84|538.54|540.84|538.54|540.8|538.5|12
1734436570000|2024-12-17 11:56:10|540.85|538.55|540.86|538.56|540.86|538.56|540.85|538.55|2
1734436650000|2024-12-17 11:57:30|540.8|538.5|540.82|538.52|540.85|538.55|540.8|538.5|6
1734436660000|2024-12-17 11:57:40|540.84|538.54|540.81|538.51|540.85|538.55|540.8|538.5|13
1734436670000|2024-12-17 11:57:50|540.8|538.5|540.74|538.44|540.8|538.5|540.65|538.35|16
1734436680000|2024-12-17 11:58:00|540.78|538.48|540.75|538.45|540.79|538.49|540.67|538.37|19
1734436690000|2024-12-17 11:58:10|540.78|538.48|540.73|538.43|540.79|538.49|540.73|538.43|17
1734436700000|2024-12-17 11:58:20|540.74|538.44|540.65|538.35|540.74|538.44|540.53|538.23|13
1734436710000|2024-12-17 11:58:30|540.66|538.36|540.78|538.48|540.79|538.49|540.66|538.36|12
1734436720000|2024-12-17 11:58:40|540.79|538.49|540.86|538.56|540.86|538.56|540.78|538.48|11
1734436790000|2024-12-17 11:59:50|540.78|538.48|540.92|538.62|540.99|538.69|540.76|538.46|15
1734436800000|2024-12-17 12:00:00|540.91|538.61|541.22|538.92|541.22|538.92|540.9|538.6|14
1734436820000|2024-12-17 12:00:20|541.17|538.87|541.22|538.92|541.22|538.92|541.13|538.83|7
1734436850000|2024-12-17 12:00:50|541.23|538.93|541.3|539|541.3|539|541.23|538.93|2
1734436870000|2024-12-17 12:01:10|541.32|539.02|541.35|539.05|541.35|539.05|541.32|539.02|2
1734436880000|2024-12-17 12:01:20|541.37|539.07|541.65|539.35|541.65|539.35|541.37|539.07|6
1734436890000|2024-12-17 12:01:30|541.73|539.43|541.82|539.52|541.82|539.52|541.73|539.43|2
1734436920000|2024-12-17 12:02:00|541.73|539.43|541.46|539.16|541.73|539.43|541.46|539.16|22
1734436930000|2024-12-17 12:02:10|541.48|539.18|541.7|539.4|541.7|539.4|541.38|539.08|16
1734436940000|2024-12-17 12:02:20|541.74|539.44|541.73|539.43|541.82|539.52|541.73|539.43|17
1734436950000|2024-12-17 12:02:30|541.77|539.47|541.69|539.39|541.77|539.47|541.65|539.35|21
1734436960000|2024-12-17 12:02:40|541.7|539.4|541.82|539.52|541.82|539.52|541.7|539.4|15
1734436970000|2024-12-17 12:02:50|541.76|539.46|541.45|539.15|541.76|539.46|541.36|539.06|16
1734436980000|2024-12-17 12:03:00|541.54|539.24|541.74|539.44|541.74|539.44|541.49|539.19|24
1734436990000|2024-12-17 12:03:10|541.75|539.45|541.73|539.43|541.82|539.52|541.73|539.43|9
1734437000000|2024-12-17 12:03:20|541.75|539.45|541.74|539.44|541.82|539.52|541.69|539.39|15
1734437010000|2024-12-17 12:03:30|541.69|539.39|541.71|539.41|541.78|539.48|541.69|539.39|22
1734437020000|2024-12-17 12:03:40|541.7|539.4|541.83|539.53|541.83|539.53|541.67|539.37|15
1734437030000|2024-12-17 12:03:50|541.84|539.54|541.83|539.53|541.84|539.54|541.83|539.53|2
1734437040000|2024-12-17 12:04:00|541.82|539.52|541.7|539.4|541.82|539.52|541.69|539.39|23
1734437050000|2024-12-17 12:04:10|541.72|539.42|541.76|539.46|541.79|539.49|541.71|539.41|20
1734437060000|2024-12-17 12:04:20|541.77|539.47|541.85|539.55|541.88|539.58|541.77|539.47|21
1734437070000|2024-12-17 12:04:30|541.84|539.54|541.88|539.58|541.88|539.58|541.84|539.54|5
1734437080000|2024-12-17 12:04:40|541.95|539.65|542.03|539.73|542.03|539.73|541.95|539.65|2
1734437100000|2024-12-17 12:05:00|542.17|539.87|542.68|540.38|542.68|540.38|542.17|539.87|2
1734437110000|2024-12-17 12:05:10|542.7|540.4|543.03|540.73|543.27|540.97|542.7|540.4|19
1734437120000|2024-12-17 12:05:20|542.99|540.69|542.54|540.24|543.02|540.72|542.54|540.24|20
1734437140000|2024-12-17 12:05:40|542.43|540.13|542.1|539.8|542.43|540.13|542.09|539.79|11
1734437150000|2024-12-17 12:05:50|542.11|539.81|541.93|539.63|542.14|539.84|541.91|539.61|20
1734437160000|2024-12-17 12:06:00|541.94|539.64|542.25|539.95|542.29|539.99|541.93|539.63|22
1734437170000|2024-12-17 12:06:10|542.36|540.06|542.44|540.14|542.44|540.14|542.36|540.06|6
1734437180000|2024-12-17 12:06:20|542.47|540.17|542.47|540.17|542.88|540.58|542.45|540.15|16
1734437190000|2024-12-17 12:06:30|542.45|540.15|542.34|540.04|542.45|540.15|542.26|539.96|19
1734437200000|2024-12-17 12:06:40|542.27|539.97|542.14|539.84|542.32|540.02|542.14|539.84|23
1734437210000|2024-12-17 12:06:50|542.05|539.75|542.4|540.1|542.43|540.13|542.05|539.75|23
1734437220000|2024-12-17 12:07:00|542.43|540.13|542.19|539.89|542.43|540.13|542.19|539.89|25
1734437230000|2024-12-17 12:07:10|542.24|539.94|542.2|539.9|542.25|539.95|542.2|539.9|9
1734437240000|2024-12-17 12:07:20|542.25|539.95|542.3|540|542.33|540.03|542.19|539.89|17
1734437250000|2024-12-17 12:07:30|542.31|540.01|542.19|539.89|542.43|540.13|542.18|539.88|16
1734437260000|2024-12-17 12:07:40|542.18|539.88|541.85|539.55|542.22|539.92|541.85|539.55|19
1734437270000|2024-12-17 12:07:50|541.88|539.58|541.85|539.55|541.89|539.59|541.85|539.55|11
1734437280000|2024-12-17 12:08:00|541.91|539.61|542.21|539.91|542.21|539.91|541.91|539.61|29
1734437290000|2024-12-17 12:08:10|542.2|539.9|542.2|539.9|542.24|539.94|542.08|539.78|27
1734437300000|2024-12-17 12:08:20|542.29|539.99|542.33|540.03|542.38|540.08|542.25|539.95|22
1734437310000|2024-12-17 12:08:30|542.31|540.01|542.21|539.91|542.31|540.01|542.19|539.89|19
1734437320000|2024-12-17 12:08:40|542.2|539.9|542.3|540|542.39|540.09|542.2|539.9|16
1734437330000|2024-12-17 12:08:50|542.2|539.9|542.25|539.95|542.25|539.95|542.13|539.83|23
1734437340000|2024-12-17 12:09:00|542.24|539.94|541.6|539.3|542.26|539.96|541.6|539.3|25
1734437350000|2024-12-17 12:09:10|541.57|539.27|541.04|538.74|541.63|539.33|541.03|538.73|30
1734437360000|2024-12-17 12:09:20|541.05|538.75|540.93|538.63|541.12|538.82|540.87|538.57|33
1734437370000|2024-12-17 12:09:30|540.94|538.64|541.1|538.8|541.24|538.94|540.9|538.6|28
1734437380000|2024-12-17 12:09:40|541.13|538.83|540.98|538.68|541.19|538.89|540.97|538.67|21
1734437390000|2024-12-17 12:09:50|540.99|538.69|541.04|538.74|541.04|538.74|540.9|538.6|16
1734437400000|2024-12-17 12:10:00|541.03|538.73|540.99|538.69|541.18|538.88|540.97|538.67|29
1734437410000|2024-12-17 12:10:10|541|538.7|540.68|538.38|541.01|538.71|540.67|538.37|22
1734437420000|2024-12-17 12:10:20|540.7|538.4|540.61|538.31|540.76|538.46|540.47|538.17|24
1734437430000|2024-12-17 12:10:30|540.73|538.43|540.97|538.67|541.08|538.78|540.62|538.32|26
1734437440000|2024-12-17 12:10:40|541.04|538.74|541.06|538.76|541.13|538.83|540.85|538.55|30
1734437450000|2024-12-17 12:10:50|541.07|538.77|541.24|538.94|541.26|538.96|541.04|538.74|26
1734437460000|2024-12-17 12:11:00|541.19|538.89|540.93|538.63|541.21|538.91|540.85|538.55|24
1734437470000|2024-12-17 12:11:10|540.89|538.59|540.7|538.4|540.89|538.59|540.65|538.35|16
1734437480000|2024-12-17 12:11:20|540.65|538.35|540.36|538.06|540.65|538.35|540.36|538.06|23
1734437490000|2024-12-17 12:11:30|540.31|538.01|540.08|537.78|540.32|538.02|540.08|537.78|21
1734437500000|2024-12-17 12:11:40|540.12|537.82|539.95|537.65|540.17|537.87|539.95|537.65|14
1734437520000|2024-12-17 12:12:00|540.08|537.78|540.22|537.92|540.22|537.92|540.05|537.75|20
1734437530000|2024-12-17 12:12:10|540.23|537.93|540.17|537.87|540.24|537.94|540.09|537.79|25
1734437540000|2024-12-17 12:12:20|540.23|537.93|539.95|537.65|540.23|537.93|539.95|537.65|14
1734437550000|2024-12-17 12:12:30|539.6|537.3|539.23|536.93|539.6|537.3|539.1|536.8|18
1734437560000|2024-12-17 12:12:40|539.25|536.95|539.14|536.84|539.36|537.06|539.07|536.77|36
1734437570000|2024-12-17 12:12:50|539.04|536.74|539.04|536.74|539.16|536.86|539.04|536.74|10
1734437580000|2024-12-17 12:13:00|539.12|536.82|539.15|536.85|539.15|536.85|539.04|536.74|13
1734437590000|2024-12-17 12:13:10|539.04|536.74|539.24|536.94|539.25|536.95|539.04|536.74|28
1734437600000|2024-12-17 12:13:20|539.28|536.98|539.35|537.05|539.36|537.06|539.13|536.83|27
1734437610000|2024-12-17 12:13:30|539.32|537.02|539.33|537.03|539.33|537.03|539.15|536.85|28
1734437620000|2024-12-17 12:13:40|539.32|537.02|539.04|536.74|539.33|537.03|539.04|536.74|12
1734437630000|2024-12-17 12:13:50|539.05|536.75|539.21|536.91|539.21|536.91|539.05|536.75|17
1734437640000|2024-12-17 12:14:00|539.28|536.98|539.26|536.96|539.29|536.99|539.16|536.86|24
1734437650000|2024-12-17 12:14:10|539.25|536.95|539.46|537.16|539.47|537.17|539.18|536.88|17
1734437660000|2024-12-17 12:14:20|539.44|537.14|539.61|537.31|539.61|537.31|539.42|537.12|24
1734437670000|2024-12-17 12:14:30|539.62|537.32|539.77|537.47|539.77|537.47|539.62|537.32|16
1734437680000|2024-12-17 12:14:40|539.71|537.41|539.77|537.47|539.77|537.47|539.7|537.4|8
1734437690000|2024-12-17 12:14:50|539.75|537.45|539.77|537.47|539.77|537.47|539.73|537.43|6
1734437700000|2024-12-17 12:15:00|539.74|537.44|539.58|537.28|539.74|537.44|539.58|537.28|11
1734437710000|2024-12-17 12:15:10|539.6|537.3|539.66|537.36|539.69|537.39|539.6|537.3|12
1734437720000|2024-12-17 12:15:20|539.68|537.38|539.75|537.45|539.75|537.45|539.68|537.38|21
1734437730000|2024-12-17 12:15:30|539.74|537.44|539.74|537.44|539.74|537.44|539.64|537.34|15
1734437740000|2024-12-17 12:15:40|539.75|537.45|539.77|537.47|539.77|537.47|539.73|537.43|9
1734437760000|2024-12-17 12:16:00|539.82|537.52|540.22|537.92|540.22|537.92|539.82|537.52|6
1734437770000|2024-12-17 12:16:10|540.47|538.17|540.72|538.42|540.72|538.42|540.47|538.17|7
1734437780000|2024-12-17 12:16:20|540.88|538.58|541.07|538.77|541.08|538.78|540.82|538.52|21
1734437790000|2024-12-17 12:16:30|541.06|538.76|541.06|538.76|541.08|538.78|541.06|538.76|7
1734437800000|2024-12-17 12:16:40|541.07|538.77|541.31|539.01|541.31|539.01|541.07|538.77|20
1734437810000|2024-12-17 12:16:50|541.32|539.02|541.22|538.92|541.36|539.06|541.17|538.87|15
1734437820000|2024-12-17 12:17:00|541.21|538.91|540.96|538.66|541.27|538.97|540.96|538.66|22
1734437830000|2024-12-17 12:17:10|540.95|538.65|540.67|538.37|541.03|538.73|540.61|538.31|24
1734437840000|2024-12-17 12:17:20|540.65|538.35|540.97|538.67|540.97|538.67|540.63|538.33|27
1734437850000|2024-12-17 12:17:30|540.72|538.42|540.75|538.45|540.75|538.45|540.53|538.23|24
1734437860000|2024-12-17 12:17:40|540.78|538.48|541.18|538.88|541.18|538.88|540.76|538.46|28
1734437870000|2024-12-17 12:17:50|541.21|538.91|541.19|538.89|541.22|538.92|541.16|538.86|16
1734437880000|2024-12-17 12:18:00|541.09|538.79|541.21|538.91|541.27|538.97|541.09|538.79|27
1734437890000|2024-12-17 12:18:10|541.22|538.92|541.36|539.06|541.36|539.06|541.22|538.92|8
1734437900000|2024-12-17 12:18:20|541.44|539.14|541.52|539.22|541.52|539.22|541.44|539.14|2
1734437930000|2024-12-17 12:18:50|541.4|539.1|541.39|539.09|541.42|539.12|541.24|538.94|22
1734437940000|2024-12-17 12:19:00|541.34|539.04|541.46|539.16|541.46|539.16|541.33|539.03|14
1734437950000|2024-12-17 12:19:10|541.47|539.17|541.42|539.12|541.47|539.17|541.39|539.09|13
1734437960000|2024-12-17 12:19:20|541.43|539.13|541.47|539.17|541.5|539.2|541.38|539.08|22
1734437970000|2024-12-17 12:19:30|541.48|539.18|541.48|539.18|541.52|539.22|541.44|539.14|14
1734437980000|2024-12-17 12:19:40|541.49|539.19|541.52|539.22|541.52|539.22|541.48|539.18|12
1734438000000|2024-12-17 12:20:00|541.49|539.19|541.52|539.22|541.52|539.22|541.48|539.18|5
1734438020000|2024-12-17 12:20:20|541.5|539.2|541.52|539.22|541.52|539.22|541.47|539.17|7
1734438050000|2024-12-17 12:20:50|541.45|539.15|541.5|539.2|541.52|539.22|541.45|539.15|9
1734438060000|2024-12-17 12:21:00|541.51|539.21|541.52|539.22|541.52|539.22|541.5|539.2|6
1734438070000|2024-12-17 12:21:10|541.51|539.21|541.48|539.18|541.51|539.21|541.47|539.17|10
1734438080000|2024-12-17 12:21:20|541.49|539.19|541.32|539.02|541.49|539.19|541.31|539.01|11
1734438090000|2024-12-17 12:21:30|541.27|538.97|541.21|538.91|541.27|538.97|541.18|538.88|9
1734438100000|2024-12-17 12:21:40|541.22|538.92|541.3|539|541.3|539|541.21|538.91|10
1734438110000|2024-12-17 12:21:50|541.29|538.99|540.84|538.54|541.29|538.99|540.84|538.54|18
1734438120000|2024-12-17 12:22:00|540.8|538.5|541.07|538.77|541.07|538.77|540.56|538.26|33
1734438130000|2024-12-17 12:22:10|541.1|538.8|541.15|538.85|541.21|538.91|541.07|538.77|11
1734438140000|2024-12-17 12:22:20|541.06|538.76|541.05|538.75|541.1|538.8|540.95|538.65|18
1734438150000|2024-12-17 12:22:30|541.02|538.72|541.1|538.8|541.11|538.81|540.9|538.6|22
1734438160000|2024-12-17 12:22:40|541.07|538.77|540.93|538.63|541.11|538.81|540.93|538.63|15
1734438170000|2024-12-17 12:22:50|540.94|538.64|541.18|538.88|541.18|538.88|540.94|538.64|18
1734438180000|2024-12-17 12:23:00|541.19|538.89|540.91|538.61|541.24|538.94|540.91|538.61|14
1734438190000|2024-12-17 12:23:10|540.9|538.6|540.83|538.53|540.93|538.63|540.81|538.51|19
1734438200000|2024-12-17 12:23:20|540.82|538.52|540.66|538.36|540.82|538.52|540.62|538.32|21
1734438210000|2024-12-17 12:23:30|540.81|538.51|540.79|538.49|540.87|538.57|540.74|538.44|22
1734438220000|2024-12-17 12:23:40|540.8|538.5|540.91|538.61|540.97|538.67|540.8|538.5|15
1734438230000|2024-12-17 12:23:50|540.89|538.59|540.97|538.67|540.98|538.68|540.89|538.59|18
1734438240000|2024-12-17 12:24:00|541.03|538.73|540.93|538.63|541.03|538.73|540.89|538.59|14
1734438250000|2024-12-17 12:24:10|540.88|538.58|540.93|538.63|541.01|538.71|540.88|538.58|18
1734438260000|2024-12-17 12:24:20|540.92|538.62|540.93|538.63|540.99|538.69|540.92|538.62|10
1734438270000|2024-12-17 12:24:30|540.92|538.62|540.68|538.38|540.92|538.62|540.64|538.34|10
1734438280000|2024-12-17 12:24:40|540.67|538.37|540.93|538.63|541.03|538.73|540.67|538.37|14
1734438290000|2024-12-17 12:24:50|540.94|538.64|541.04|538.74|541.05|538.75|540.92|538.62|20
1734438300000|2024-12-17 12:25:00|541.05|538.75|541.21|538.91|541.21|538.91|540.98|538.68|15
1734438310000|2024-12-17 12:25:10|541.18|538.88|541.13|538.83|541.18|538.88|541.09|538.79|15
1734438320000|2024-12-17 12:25:20|541.14|538.84|541.2|538.9|541.23|538.93|541.14|538.84|12
1734438330000|2024-12-17 12:25:30|541.21|538.91|541.27|538.97|541.27|538.97|541.21|538.91|7
1734438350000|2024-12-17 12:25:50|541.25|538.95|541.27|538.97|541.27|538.97|541.25|538.95|9
1734438360000|2024-12-17 12:26:00|541.26|538.96|541.27|538.97|541.27|538.97|541.26|538.96|2
1734438370000|2024-12-17 12:26:10|541.2|538.9|541.27|538.97|541.27|538.97|540.97|538.67|19
1734438390000|2024-12-17 12:26:30|541.24|538.94|541.09|538.79|541.24|538.94|541.09|538.79|8
1734438400000|2024-12-17 12:26:40|541.14|538.84|541.12|538.82|541.14|538.84|541.07|538.77|8
1734438410000|2024-12-17 12:26:50|541.14|538.84|541.12|538.82|541.15|538.85|541.11|538.81|16
1734438420000|2024-12-17 12:27:00|541.14|538.84|541.21|538.91|541.24|538.94|541.12|538.82|13
1734438430000|2024-12-17 12:27:10|541.18|538.88|541.27|538.97|541.27|538.97|541.14|538.84|10
1734438460000|2024-12-17 12:27:40|541.31|539.01|541.35|539.05|541.35|539.05|541.31|539.01|2
1734438530000|2024-12-17 12:28:50|541.36|539.06|541.7|539.4|541.7|539.4|541.36|539.06|2
1734438540000|2024-12-17 12:29:00|541.62|539.32|541.65|539.35|541.65|539.35|541.61|539.31|6
1734438550000|2024-12-17 12:29:10|541.7|539.4|541.72|539.42|541.72|539.42|541.68|539.38|10
1734438560000|2024-12-17 12:29:20|542.08|539.78|542.11|539.81|542.11|539.81|542.08|539.78|2
1734438570000|2024-12-17 12:29:30|542.12|539.82|542.12|539.82|542.14|539.84|542.11|539.81|10
1734438580000|2024-12-17 12:29:40|542.1|539.8|542.13|539.83|542.13|539.83|542.1|539.8|6
1734438590000|2024-12-17 12:29:50|542.12|539.82|542.1|539.8|542.12|539.82|542.07|539.77|9
1734438600000|2024-12-17 12:30:00|542.11|539.81|542.38|540.08|542.38|540.08|542.11|539.81|4
1734438620000|2024-12-17 12:30:20|542.51|540.21|542.74|540.44|542.74|540.44|542.51|540.21|13
1734438630000|2024-12-17 12:30:30|542.75|540.45|542.96|540.66|542.96|540.66|542.75|540.45|14
1734438640000|2024-12-17 12:30:40|543.2|540.9|543.28|540.98|543.28|540.98|543.2|540.9|5
1734438650000|2024-12-17 12:30:50|543.47|541.17|543.43|541.13|543.55|541.25|543.42|541.12|9
1734438660000|2024-12-17 12:31:00|543.44|541.14|543.58|541.28|543.59|541.29|543.44|541.14|15
1734438670000|2024-12-17 12:31:10|543.62|541.32|543.39|541.09|543.64|541.34|543.39|541.09|12
1734438680000|2024-12-17 12:31:20|543.4|541.1|543.49|541.19|543.52|541.22|543.28|540.98|16
1734438690000|2024-12-17 12:31:30|543.5|541.2|543.61|541.31|543.7|541.4|543.5|541.2|21
1734438700000|2024-12-17 12:31:40|543.68|541.38|543.91|541.61|543.91|541.61|543.66|541.36|10
1734438710000|2024-12-17 12:31:50|543.89|541.59|543.91|541.61|543.91|541.61|543.86|541.56|10
1734438720000|2024-12-17 12:32:00|543.9|541.6|544|541.7|544|541.7|543.9|541.6|4
1734438740000|2024-12-17 12:32:20|544.24|541.94|544.45|542.15|544.47|542.17|544.24|541.94|4
1734438750000|2024-12-17 12:32:30|544.46|542.16|544.47|542.17|544.51|542.21|544.46|542.16|15
1734438760000|2024-12-17 12:32:40|544.48|542.18|544.59|542.29|544.6|542.3|544.45|542.15|22
1734438770000|2024-12-17 12:32:50|544.6|542.3|544.57|542.27|544.6|542.3|544.48|542.18|16
1734438780000|2024-12-17 12:33:00|544.56|542.26|544.52|542.22|544.56|542.26|544.48|542.18|14
1734438790000|2024-12-17 12:33:10|544.53|542.23|544.79|542.49|544.79|542.49|544.52|542.22|9
1734438820000|2024-12-17 12:33:40|544.76|542.46|544.58|542.28|544.78|542.48|544.58|542.28|20
1734438830000|2024-12-17 12:33:50|544.57|542.27|544.54|542.24|544.67|542.37|544.4|542.1|19
1734438840000|2024-12-17 12:34:00|544.5|542.2|544.74|542.44|544.76|542.46|544.46|542.16|24
1734438850000|2024-12-17 12:34:10|544.75|542.45|544.65|542.35|544.78|542.48|544.56|542.26|13
1734438860000|2024-12-17 12:34:20|544.66|542.36|544.79|542.49|544.79|542.49|544.66|542.36|10
1734438880000|2024-12-17 12:34:40|544.8|542.5|544.82|542.52|544.82|542.52|544.8|542.5|3
1734438890000|2024-12-17 12:34:50|544.91|542.61|544.82|542.52|544.91|542.61|544.82|542.52|3
1734438900000|2024-12-17 12:35:00|544.87|542.57|544.89|542.59|544.95|542.65|544.85|542.55|13
1734438910000|2024-12-17 12:35:10|544.91|542.61|544.67|542.37|544.92|542.62|544.67|542.37|9
1734438920000|2024-12-17 12:35:20|544.68|542.38|544.87|542.57|544.87|542.57|544.68|542.38|11
1734438930000|2024-12-17 12:35:30|544.86|542.56|544.71|542.41|544.9|542.6|544.7|542.4|12
1734438940000|2024-12-17 12:35:40|544.8|542.5|544.9|542.6|544.9|542.6|544.68|542.38|15
1734438950000|2024-12-17 12:35:50|544.91|542.61|544.92|542.62|544.93|542.63|544.88|542.58|8
1734438960000|2024-12-17 12:36:00|544.91|542.61|544.75|542.45|544.94|542.64|544.72|542.42|13
1734438970000|2024-12-17 12:36:10|544.74|542.44|544.84|542.54|544.89|542.59|544.74|542.44|14
1734438980000|2024-12-17 12:36:20|544.83|542.53|544.67|542.37|544.84|542.54|544.67|542.37|9
1734438990000|2024-12-17 12:36:30|544.73|542.43|544.82|542.52|544.82|542.52|544.71|542.41|10
1734439000000|2024-12-17 12:36:40|544.77|542.47|544.32|542.02|544.77|542.47|544.32|542.02|10
1734439010000|2024-12-17 12:36:50|544.43|542.13|544.56|542.26|544.62|542.32|544.43|542.13|12
1734439020000|2024-12-17 12:37:00|544.55|542.25|544.82|542.52|544.82|542.52|544.51|542.21|26
1734439030000|2024-12-17 12:37:10|544.83|542.53|545.19|542.89|545.19|542.89|544.83|542.53|11
1734439040000|2024-12-17 12:37:20|545.16|542.86|545.15|542.85|545.19|542.89|545.15|542.85|10
1734439050000|2024-12-17 12:37:30|545.14|542.84|545.18|542.88|545.18|542.88|545.14|542.84|9
1734439060000|2024-12-17 12:37:40|545.17|542.87|545.18|542.88|545.19|542.89|545.17|542.87|5
1734439070000|2024-12-17 12:37:50|545.19|542.89|545.18|542.88|545.19|542.89|545.18|542.88|2
1734439080000|2024-12-17 12:38:00|545.19|542.89|544.98|542.68|545.19|542.89|544.95|542.65|7
1734439090000|2024-12-17 12:38:10|544.95|542.65|544.78|542.48|544.95|542.65|544.77|542.47|12
1734439100000|2024-12-17 12:38:20|544.75|542.45|544.63|542.33|544.88|542.58|544.63|542.33|9
1734439110000|2024-12-17 12:38:30|544.64|542.34|544.08|541.78|544.72|542.42|544|541.7|22
1734439120000|2024-12-17 12:38:40|544.07|541.77|544.13|541.83|544.24|541.94|544.06|541.76|22
1734439130000|2024-12-17 12:38:50|544.09|541.79|544.07|541.77|544.09|541.79|543.88|541.58|20
1734439140000|2024-12-17 12:39:00|544.09|541.79|544|541.7|544.2|541.9|543.96|541.66|20
1734439150000|2024-12-17 12:39:10|544.01|541.71|543.82|541.52|544.01|541.71|543.8|541.5|28
1734439160000|2024-12-17 12:39:20|543.83|541.53|543.87|541.57|543.99|541.69|543.78|541.48|21
1734439170000|2024-12-17 12:39:30|543.88|541.58|543.87|541.57|543.91|541.61|543.87|541.57|15
1734439180000|2024-12-17 12:39:40|543.88|541.58|543.87|541.57|543.88|541.58|543.82|541.52|12
1734439190000|2024-12-17 12:39:50|543.9|541.6|543.9|541.6|543.92|541.62|543.84|541.54|12
1734439200000|2024-12-17 12:40:00|543.91|541.61|543.85|541.55|544.04|541.74|543.84|541.54|21
1734439210000|2024-12-17 12:40:10|543.86|541.56|543.97|541.67|544.02|541.72|543.86|541.56|14
1734439220000|2024-12-17 12:40:20|544.02|541.72|544.17|541.87|544.17|541.87|544.02|541.72|9
1734439230000|2024-12-17 12:40:30|544.16|541.86|544.2|541.9|544.25|541.95|544.13|541.83|12
1734439240000|2024-12-17 12:40:40|544.19|541.89|544.27|541.97|544.27|541.97|544.19|541.89|15
1734439250000|2024-12-17 12:40:50|544.2|541.9|544.25|541.95|544.27|541.97|544.17|541.87|13
1734439260000|2024-12-17 12:41:00|544.21|541.91|544.22|541.92|544.23|541.93|544.21|541.91|8
1734439270000|2024-12-17 12:41:10|544.23|541.93|544.22|541.92|544.23|541.93|544.19|541.89|7
1734439280000|2024-12-17 12:41:20|544.21|541.91|544.15|541.85|544.21|541.91|544.03|541.73|19
1734439290000|2024-12-17 12:41:30|544.16|541.86|544.22|541.92|544.22|541.92|544.16|541.86|8
1734439300000|2024-12-17 12:41:40|544.21|541.91|544.27|541.97|544.27|541.97|544.21|541.91|13
1734439320000|2024-12-17 12:42:00|544.32|542.02|544.35|542.05|544.35|542.05|544.32|542.02|2
1734439330000|2024-12-17 12:42:10|544.33|542.03|544.34|542.04|544.34|542.04|544.33|542.03|2
1734439340000|2024-12-17 12:42:20|544.33|542.03|544.35|542.05|544.35|542.05|544.25|541.95|10
1734439350000|2024-12-17 12:42:30|544.56|542.26|544.59|542.29|544.59|542.29|544.56|542.26|2
1734439380000|2024-12-17 12:43:00|544.6|542.3|545.02|542.72|545.02|542.72|544.6|542.3|4
1734439440000|2024-12-17 12:44:00|545.01|542.71|545.02|542.72|545.02|542.72|545.01|542.71|2
1734439470000|2024-12-17 12:44:30|544.98|542.68|544.99|542.69|544.99|542.69|544.98|542.68|2
1734439480000|2024-12-17 12:44:40|544.98|542.68|544.88|542.58|544.98|542.68|544.88|542.58|2
1734439490000|2024-12-17 12:44:50|544.89|542.59|544.98|542.68|545.02|542.72|544.89|542.59|11
1734439500000|2024-12-17 12:45:00|544.97|542.67|544.94|542.64|544.99|542.69|544.91|542.61|9
1734439510000|2024-12-17 12:45:10|544.93|542.63|544.71|542.41|544.93|542.63|544.71|542.41|12
1734439520000|2024-12-17 12:45:20|544.74|542.44|544.76|542.46|544.92|542.62|544.74|542.44|17
1734439530000|2024-12-17 12:45:30|544.77|542.47|544.32|542.02|544.77|542.47|544.27|541.97|15
1734439540000|2024-12-17 12:45:40|544.31|542.01|544.28|541.98|544.31|542.01|544.21|541.91|13
1734439550000|2024-12-17 12:45:50|544.31|542.01|544.4|542.1|544.41|542.11|544.31|542.01|9
1734439560000|2024-12-17 12:46:00|544.41|542.11|544.25|541.95|544.41|542.11|544.25|541.95|18
1734439570000|2024-12-17 12:46:10|544.28|541.98|544.67|542.37|544.72|542.42|544.28|541.98|23
1734439580000|2024-12-17 12:46:20|544.66|542.36|544.64|542.34|544.66|542.36|544.6|542.3|10
1734439590000|2024-12-17 12:46:30|544.66|542.36|544.68|542.38|544.7|542.4|544.63|542.33|19
1734439600000|2024-12-17 12:46:40|544.67|542.37|544.58|542.28|544.68|542.38|544.55|542.25|11
1734439610000|2024-12-17 12:46:50|544.59|542.29|544.64|542.34|544.64|542.34|544.59|542.29|6
1734439620000|2024-12-17 12:47:00|544.65|542.35|544.58|542.28|544.65|542.35|544.58|542.28|11
1734439630000|2024-12-17 12:47:10|544.6|542.3|544.66|542.36|544.73|542.43|544.6|542.3|16
1734439640000|2024-12-17 12:47:20|544.65|542.35|544.58|542.28|544.65|542.35|544.54|542.24|11
1734439650000|2024-12-17 12:47:30|544.59|542.29|544.51|542.21|544.59|542.29|544.51|542.21|7
1734439660000|2024-12-17 12:47:40|544.52|542.22|544.54|542.24|544.56|542.26|544.52|542.22|4
1734439670000|2024-12-17 12:47:50|544.57|542.27|544.56|542.26|544.58|542.28|544.53|542.23|7
1734439680000|2024-12-17 12:48:00|544.57|542.27|544.5|542.2|544.57|542.27|544.5|542.2|7
1734439690000|2024-12-17 12:48:10|544.51|542.21|544.5|542.2|544.55|542.25|544.5|542.2|10
1734439700000|2024-12-17 12:48:20|544.51|542.21|544.52|542.22|544.52|542.22|544.43|542.13|16
1734439710000|2024-12-17 12:48:30|544.49|542.19|544.37|542.07|544.51|542.21|544.33|542.03|19
1734439720000|2024-12-17 12:48:40|544.34|542.04|544.55|542.25|544.56|542.26|544.34|542.04|17
1734439730000|2024-12-17 12:48:50|544.56|542.26|544.57|542.27|544.6|542.3|544.51|542.21|19
1734439740000|2024-12-17 12:49:00|544.58|542.28|544.73|542.43|544.73|542.43|544.57|542.27|9
1734439750000|2024-12-17 12:49:10|544.69|542.39|544.73|542.43|544.73|542.43|544.68|542.38|13
1734439760000|2024-12-17 12:49:20|544.69|542.39|544.62|542.32|544.7|542.4|544.61|542.31|4
1734439770000|2024-12-17 12:49:30|544.61|542.31|544.65|542.35|544.68|542.38|544.58|542.28|9
1734439780000|2024-12-17 12:49:40|544.6|542.3|544.64|542.34|544.64|542.34|544.6|542.3|3
1734439790000|2024-12-17 12:49:50|544.65|542.35|544.73|542.43|544.73|542.43|544.65|542.35|8
1734439830000|2024-12-17 12:50:30|544.71|542.41|544.59|542.29|544.71|542.41|544.58|542.28|3
1734439840000|2024-12-17 12:50:40|544.6|542.3|544.68|542.38|544.68|542.38|544.6|542.3|8
1734439850000|2024-12-17 12:50:50|544.69|542.39|544.73|542.43|544.73|542.43|544.69|542.39|4
1734439860000|2024-12-17 12:51:00|544.87|542.57|545.02|542.72|545.02|542.72|544.87|542.57|2
1734439980000|2024-12-17 12:53:00|545.05|542.75|545.19|542.89|545.19|542.89|545.05|542.75|2
1734440060000|2024-12-17 12:54:20|545.16|542.86|545.1|542.8|545.18|542.88|545.1|542.8|12
1734440070000|2024-12-17 12:54:30|545.05|542.75|544.98|542.68|545.05|542.75|544.81|542.51|19
1734440080000|2024-12-17 12:54:40|544.97|542.67|544.85|542.55|545.02|542.72|544.76|542.46|15
1734440090000|2024-12-17 12:54:50|544.84|542.54|544.95|542.65|544.96|542.66|544.84|542.54|11
1734440100000|2024-12-17 12:55:00|544.99|542.69|545.13|542.83|545.13|542.83|544.94|542.64|15
1734440110000|2024-12-17 12:55:10|545.15|542.85|545.16|542.86|545.17|542.87|545.13|542.83|10
1734440120000|2024-12-17 12:55:20|545.14|542.84|544.97|542.67|545.14|542.84|544.91|542.61|9
1734440130000|2024-12-17 12:55:30|544.92|542.62|544.56|542.26|544.92|542.62|544.56|542.26|13
1734440140000|2024-12-17 12:55:40|544.55|542.25|544.38|542.08|544.55|542.25|544.37|542.07|6
1734440150000|2024-12-17 12:55:50|544.39|542.09|544.58|542.28|544.58|542.28|544.36|542.06|15
1734440160000|2024-12-17 12:56:00|544.64|542.34|544.96|542.66|544.98|542.68|544.58|542.28|22
1734440170000|2024-12-17 12:56:10|544.94|542.64|544.59|542.29|544.94|542.64|544.59|542.29|13
1734440180000|2024-12-17 12:56:20|544.58|542.28|544.58|542.28|544.58|542.28|544.5|542.2|13
1734440190000|2024-12-17 12:56:30|544.55|542.25|544.63|542.33|544.67|542.37|544.55|542.25|20
1734440200000|2024-12-17 12:56:40|544.59|542.29|544.5|542.2|544.59|542.29|544.4|542.1|13
1734440210000|2024-12-17 12:56:50|544.46|542.16|544.64|542.34|544.65|542.35|544.46|542.16|15
1734440220000|2024-12-17 12:57:00|544.61|542.31|544.47|542.17|544.62|542.32|544.47|542.17|8
1734440230000|2024-12-17 12:57:10|544.45|542.15|544.33|542.03|544.45|542.15|544.33|542.03|14
1734440240000|2024-12-17 12:57:20|544.34|542.04|544.32|542.02|544.38|542.08|544.31|542.01|12
1734440250000|2024-12-17 12:57:30|544.23|541.93|544.13|541.83|544.23|541.93|544.13|541.83|7
1734440260000|2024-12-17 12:57:40|544.14|541.84|544.2|541.9|544.27|541.97|544.11|541.81|23
1734440270000|2024-12-17 12:57:50|544.23|541.93|544.21|541.91|544.23|541.93|544.19|541.89|10
1734440280000|2024-12-17 12:58:00|544.2|541.9|544.1|541.8|544.22|541.92|544.09|541.79|17
1734440290000|2024-12-17 12:58:10|544.03|541.73|544.09|541.79|544.09|541.79|543.97|541.67|19
1734440300000|2024-12-17 12:58:20|544.21|541.91|543.97|541.67|544.21|541.91|543.97|541.67|6
1734440310000|2024-12-17 12:58:30|543.95|541.65|543.96|541.66|543.98|541.68|543.95|541.65|8
1734440320000|2024-12-17 12:58:40|543.95|541.65|543.84|541.54|543.98|541.68|543.83|541.53|13
1734440330000|2024-12-17 12:58:50|543.85|541.55|543.97|541.67|544.01|541.71|543.84|541.54|13
1734440340000|2024-12-17 12:59:00|544.04|541.74|544.03|541.73|544.08|541.78|543.98|541.68|14
1734440350000|2024-12-17 12:59:10|544.04|541.74|543.99|541.69|544.04|541.74|543.99|541.69|10
1734440360000|2024-12-17 12:59:20|543.97|541.67|544.14|541.84|544.14|541.84|543.92|541.62|18
1734440370000|2024-12-17 12:59:30|544.15|541.85|543.99|541.69|544.15|541.85|543.93|541.63|14
1734440380000|2024-12-17 12:59:40|543.98|541.68|544.03|541.73|544.05|541.75|543.95|541.65|12
1734440390000|2024-12-17 12:59:50|544.04|541.74|544.12|541.82|544.16|541.86|544.04|541.74|9
1734440400000|2024-12-17 13:00:00|544.13|541.83|544.32|542.02|544.34|542.04|544.13|541.83|16
1734440410000|2024-12-17 13:00:10|544.33|542.03|544.34|542.04|544.34|542.04|544.32|542.02|6
1734440420000|2024-12-17 13:00:20|544.27|541.97|544.21|541.91|544.34|542.04|544.11|541.81|12
1734440430000|2024-12-17 13:00:30|544.24|541.94|544.22|541.92|544.34|542.04|544.22|541.92|18
1734440440000|2024-12-17 13:00:40|544.24|541.94|543.82|541.52|544.26|541.96|543.82|541.52|12
1734440450000|2024-12-17 13:00:50|543.85|541.55|543.88|541.58|543.89|541.59|543.82|541.52|13
1734440460000|2024-12-17 13:01:00|543.87|541.57|543.28|540.98|543.87|541.57|543.27|540.97|16
1734440470000|2024-12-17 13:01:10|543.27|540.97|543.25|540.95|543.44|541.14|543.24|540.94|23
1734440480000|2024-12-17 13:01:20|543.26|540.96|543.21|540.91|543.38|541.08|543.2|540.9|25
1734440490000|2024-12-17 13:01:30|543.19|540.89|542.96|540.66|543.19|540.89|542.95|540.65|18
1734440500000|2024-12-17 13:01:40|542.93|540.63|542.88|540.58|542.95|540.65|542.86|540.56|16
1734440510000|2024-12-17 13:01:50|542.87|540.57|542.92|540.62|543|540.7|542.87|540.57|16
1734440520000|2024-12-17 13:02:00|542.93|540.63|543.06|540.76|543.12|540.82|542.92|540.62|20
1734440530000|2024-12-17 13:02:10|542.98|540.68|542.74|540.44|542.98|540.68|542.7|540.4|14
1734440540000|2024-12-17 13:02:20|542.75|540.45|542.78|540.48|542.83|540.53|542.74|540.44|19
1734440550000|2024-12-17 13:02:30|542.8|540.5|542.79|540.49|542.83|540.53|542.47|540.17|22
1734440560000|2024-12-17 13:02:40|542.8|540.5|542.72|540.42|542.8|540.5|542.72|540.42|22
1734440570000|2024-12-17 13:02:50|542.7|540.4|542.59|540.29|542.7|540.4|542.57|540.27|22
1734440580000|2024-12-17 13:03:00|542.51|540.21|542.39|540.09|542.53|540.23|542.38|540.08|18
1734440590000|2024-12-17 13:03:10|542.36|540.06|542.23|539.93|542.36|540.06|542.21|539.91|20
1734440600000|2024-12-17 13:03:20|542.29|539.99|542.41|540.11|542.53|540.23|542.29|539.99|16
1734440610000|2024-12-17 13:03:30|542.38|540.08|542.6|540.3|542.62|540.32|542.33|540.03|18
1734440620000|2024-12-17 13:03:40|542.59|540.29|542.55|540.25|542.59|540.29|542.47|540.17|15
1734440630000|2024-12-17 13:03:50|542.54|540.24|542.66|540.36|542.66|540.36|542.51|540.21|19
1734440640000|2024-12-17 13:04:00|542.65|540.35|542.66|540.36|542.76|540.46|542.61|540.31|16
1734440650000|2024-12-17 13:04:10|542.67|540.37|542.54|540.24|542.69|540.39|542.49|540.19|16
1734440660000|2024-12-17 13:04:20|542.57|540.27|542.6|540.3|542.63|540.33|542.46|540.16|22
1734440670000|2024-12-17 13:04:30|542.61|540.31|542.81|540.51|542.82|540.52|542.6|540.3|21
1734440680000|2024-12-17 13:04:40|542.82|540.52|542.81|540.51|542.83|540.53|542.76|540.46|12
1734440690000|2024-12-17 13:04:50|542.65|540.35|542.55|540.25|542.65|540.35|542.47|540.17|13
1734440700000|2024-12-17 13:05:00|542.48|540.18|542.71|540.41|542.71|540.41|542.41|540.11|13
1734440710000|2024-12-17 13:05:10|542.75|540.45|543.14|540.84|543.14|540.84|542.75|540.45|18
1734440770000|2024-12-17 13:06:10|543.08|540.78|543.14|540.84|543.14|540.84|542.95|540.65|8
1734440780000|2024-12-17 13:06:20|543.1|540.8|543.14|540.84|543.14|540.84|543.09|540.79|10
1734440790000|2024-12-17 13:06:30|543.11|540.81|543.14|540.84|543.14|540.84|543.11|540.81|2
1734440810000|2024-12-17 13:06:50|543.07|540.77|542.95|540.65|543.09|540.79|542.95|540.65|12
1734440820000|2024-12-17 13:07:00|542.98|540.68|543.14|540.84|543.14|540.84|542.98|540.68|16
1734440860000|2024-12-17 13:07:40|543.13|540.83|543.13|540.83|543.13|540.83|543.13|540.83|1
1734440870000|2024-12-17 13:07:50|543.14|540.84|543.1|540.8|543.14|540.84|543.05|540.75|17
1734440880000|2024-12-17 13:08:00|543.09|540.79|543.1|540.8|543.1|540.8|543.09|540.79|4
1734440890000|2024-12-17 13:08:10|543.11|540.81|543.08|540.78|543.11|540.81|543.08|540.78|11
1734440900000|2024-12-17 13:08:20|543.04|540.74|542.89|540.59|543.04|540.74|542.88|540.58|8
1734440910000|2024-12-17 13:08:30|542.87|540.57|543.14|540.84|543.14|540.84|542.87|540.57|10
1734440920000|2024-12-17 13:08:40|543.18|540.88|543.38|541.08|543.38|541.08|543.18|540.88|4
1734440970000|2024-12-17 13:09:30|543.35|541.05|543.31|541.01|543.37|541.07|543.31|541.01|3
1734440980000|2024-12-17 13:09:40|543.33|541.03|543.1|540.8|543.33|541.03|543.09|540.79|11
1734440990000|2024-12-17 13:09:50|543.07|540.77|543.1|540.8|543.1|540.8|543.07|540.77|2
1734441000000|2024-12-17 13:10:00|543.15|540.85|543.1|540.8|543.22|540.92|543.07|540.77|19
1734441010000|2024-12-17 13:10:10|543.09|540.79|542.85|540.55|543.09|540.79|542.8|540.5|12
1734441020000|2024-12-17 13:10:20|542.87|540.57|542.81|540.51|542.88|540.58|542.78|540.48|11
1734441030000|2024-12-17 13:10:30|542.82|540.52|543.02|540.72|543.02|540.72|542.78|540.48|10
1734441040000|2024-12-17 13:10:40|543|540.7|542.95|540.65|543|540.7|542.89|540.59|11
1734441050000|2024-12-17 13:10:50|542.96|540.66|542.93|540.63|543.15|540.85|542.88|540.58|14
1734441060000|2024-12-17 13:11:00|542.94|540.64|542.89|540.59|543.17|540.87|542.89|540.59|24
1734441070000|2024-12-17 13:11:10|542.98|540.68|542.79|540.49|543.02|540.72|542.79|540.49|17
1734441080000|2024-12-17 13:11:20|542.82|540.52|543.04|540.74|543.04|540.74|542.82|540.52|18
1734441090000|2024-12-17 13:11:30|543.05|540.75|542.89|540.59|543.05|540.75|542.84|540.54|13
1734441100000|2024-12-17 13:11:40|542.86|540.56|542.85|540.55|542.9|540.6|542.84|540.54|9
1734441110000|2024-12-17 13:11:50|542.83|540.53|542.89|540.59|542.98|540.68|542.83|540.53|12
1734441120000|2024-12-17 13:12:00|542.91|540.61|543.14|540.84|543.14|540.84|542.89|540.59|16
1734441130000|2024-12-17 13:12:10|543.15|540.85|542.99|540.69|543.21|540.91|542.93|540.63|18
1734441140000|2024-12-17 13:12:20|542.93|540.63|542.95|540.65|542.95|540.65|542.85|540.55|18
1734441150000|2024-12-17 13:12:30|542.96|540.66|543|540.7|543.08|540.78|542.95|540.65|13
1734441160000|2024-12-17 13:12:40|543.01|540.71|543.08|540.78|543.12|540.82|543.01|540.71|13
1734441170000|2024-12-17 13:12:50|543.09|540.79|543.13|540.83|543.15|540.85|543.09|540.79|19
1734441180000|2024-12-17 13:13:00|543.1|540.8|542.78|540.48|543.11|540.81|542.78|540.48|19
1734441190000|2024-12-17 13:13:10|542.73|540.43|542.33|540.03|542.73|540.43|542.31|540.01|14
1734441200000|2024-12-17 13:13:20|542.35|540.05|542.55|540.25|542.64|540.34|542.35|540.05|23
1734441210000|2024-12-17 13:13:30|542.56|540.26|542.53|540.23|542.57|540.27|542.34|540.04|18
1734441220000|2024-12-17 13:13:40|542.52|540.22|542.54|540.24|542.74|540.44|542.52|540.22|20
1734441230000|2024-12-17 13:13:50|542.53|540.23|542.3|540|542.53|540.23|542.3|540|9
1734441240000|2024-12-17 13:14:00|542.32|540.02|542.7|540.4|542.7|540.4|542.32|540.02|20
1734441250000|2024-12-17 13:14:10|542.69|540.39|542.61|540.31|542.69|540.39|542.47|540.17|16
1734441260000|2024-12-17 13:14:20|542.6|540.3|542.77|540.47|542.77|540.47|542.6|540.3|19
1734441270000|2024-12-17 13:14:30|542.81|540.51|542.95|540.65|543.03|540.73|542.81|540.51|17
1734441280000|2024-12-17 13:14:40|542.98|540.68|543.01|540.71|543.04|540.74|542.98|540.68|7
1734441290000|2024-12-17 13:14:50|543|540.7|542.8|540.5|543|540.7|542.8|540.5|8
1734441300000|2024-12-17 13:15:00|542.77|540.47|542.62|540.32|542.79|540.49|542.57|540.27|18
1734441310000|2024-12-17 13:15:10|542.64|540.34|542.4|540.1|542.64|540.34|542.4|540.1|13
1734441320000|2024-12-17 13:15:20|542.39|540.09|542.22|539.92|542.39|540.09|542.22|539.92|16
1734441330000|2024-12-17 13:15:30|542.21|539.91|542.21|539.91|542.21|539.91|542.09|539.79|10
1734441340000|2024-12-17 13:15:40|542.19|539.89|542.19|539.89|542.21|539.91|542.19|539.89|6
1734441350000|2024-12-17 13:15:50|542.2|539.9|542.13|539.83|542.2|539.9|542.13|539.83|3
1734441360000|2024-12-17 13:16:00|542.24|539.94|542.5|540.2|542.54|540.24|542.24|539.94|17
1734441370000|2024-12-17 13:16:10|542.35|540.05|542.46|540.16|542.46|540.16|542.32|540.02|16
1734441380000|2024-12-17 13:16:20|542.43|540.13|542.59|540.29|542.59|540.29|542.37|540.07|18
1734441490000|2024-12-17 13:18:10|542.64|540.34|542.7|540.4|542.7|540.4|542.64|540.34|2
1734441500000|2024-12-17 13:18:20|542.87|540.57|543.33|541.03|543.33|541.03|542.87|540.57|4
1734441550000|2024-12-17 13:19:10|543.28|540.98|543.33|541.03|543.33|541.03|543.24|540.94|8
1734441560000|2024-12-17 13:19:20|543.34|541.04|543.34|541.04|543.34|541.04|543.34|541.04|1
1734441570000|2024-12-17 13:19:30|543.36|541.06|543.36|541.06|543.36|541.06|543.36|541.06|1
1734441580000|2024-12-17 13:19:40|543.38|541.08|543.41|541.11|543.41|541.11|543.38|541.08|2
1734441670000|2024-12-17 13:21:10|543.42|541.12|543.51|541.21|543.51|541.21|543.42|541.12|3
1734441720000|2024-12-17 13:22:00|543.49|541.19|543.44|541.14|543.49|541.19|543.44|541.14|2
1734441730000|2024-12-17 13:22:10|543.46|541.16|543.41|541.11|543.47|541.17|543.21|540.91|15
1734441740000|2024-12-17 13:22:20|543.38|541.08|543.34|541.04|543.38|541.08|543.24|540.94|18
1734441750000|2024-12-17 13:22:30|543.37|541.07|543.32|541.02|543.42|541.12|543.31|541.01|24
1734441760000|2024-12-17 13:22:40|543.33|541.03|543.43|541.13|543.43|541.13|543.33|541.03|12
1734441770000|2024-12-17 13:22:50|543.4|541.1|543.43|541.13|543.43|541.13|543.4|541.1|13
1734441780000|2024-12-17 13:23:00|543.49|541.19|543.49|541.19|543.49|541.19|543.47|541.17|6
1734441790000|2024-12-17 13:23:10|543.48|541.18|543.46|541.16|543.48|541.18|543.44|541.14|14
1734441800000|2024-12-17 13:23:20|543.47|541.17|543.47|541.17|543.48|541.18|543.45|541.15|7
1734441810000|2024-12-17 13:23:30|543.48|541.18|543.28|540.98|543.48|541.18|543.26|540.96|10
1734441820000|2024-12-17 13:23:40|543.29|540.99|543.21|540.91|543.32|541.02|543.13|540.83|21
1734441830000|2024-12-17 13:23:50|543.22|540.92|543.23|540.93|543.24|540.94|543.22|540.92|6
1734441840000|2024-12-17 13:24:00|543.2|540.9|543.25|540.95|543.25|540.95|543.12|540.82|18
1734441850000|2024-12-17 13:24:10|543.33|541.03|543.24|540.94|543.33|541.03|543.24|540.94|15
1734441860000|2024-12-17 13:24:20|543.25|540.95|543.29|540.99|543.29|540.99|543.25|540.95|13
1734441870000|2024-12-17 13:24:30|543.31|541.01|543.35|541.05|543.35|541.05|543.24|540.94|16
1734441880000|2024-12-17 13:24:40|543.36|541.06|543.45|541.15|543.45|541.15|543.36|541.06|7
1734441890000|2024-12-17 13:24:50|543.46|541.16|543.46|541.16|543.49|541.19|543.46|541.16|8
1734441900000|2024-12-17 13:25:00|543.47|541.17|543.51|541.21|543.51|541.21|543.43|541.13|14
1734441910000|2024-12-17 13:25:10|543.5|541.2|543.44|541.14|543.51|541.21|543.4|541.1|12
1734441920000|2024-12-17 13:25:20|543.43|541.13|543.45|541.15|543.45|541.15|543.4|541.1|10
1734441930000|2024-12-17 13:25:30|543.47|541.17|543.38|541.08|543.51|541.21|543.38|541.08|8
1734441940000|2024-12-17 13:25:40|543.37|541.07|543.27|540.97|543.41|541.11|543.27|540.97|21
1734441950000|2024-12-17 13:25:50|543.25|540.95|542.94|540.64|543.25|540.95|542.94|540.64|14
1734441960000|2024-12-17 13:26:00|542.97|540.67|543.41|541.11|543.41|541.11|542.97|540.67|21
1734441970000|2024-12-17 13:26:10|543.42|541.12|543.51|541.21|543.51|541.21|543.42|541.12|6
1734441980000|2024-12-17 13:26:20|543.45|541.15|543.51|541.21|543.51|541.21|543.4|541.1|11
1734441990000|2024-12-17 13:26:30|543.61|541.31|543.67|541.37|543.67|541.37|543.61|541.31|5
1734442000000|2024-12-17 13:26:40|543.68|541.38|543.71|541.41|543.71|541.41|543.68|541.38|4
1734442020000|2024-12-17 13:27:00|543.65|541.35|543.52|541.22|543.66|541.36|543.52|541.22|6
1734442030000|2024-12-17 13:27:10|543.49|541.19|543.6|541.3|543.64|541.34|543.49|541.19|15
1734442040000|2024-12-17 13:27:20|543.58|541.28|543.7|541.4|543.7|541.4|543.5|541.2|15
1734442050000|2024-12-17 13:27:30|543.71|541.41|543.71|541.41|543.71|541.41|543.61|541.31|11
1734442060000|2024-12-17 13:27:40|543.66|541.36|543.71|541.41|543.71|541.41|543.66|541.36|3
1734442130000|2024-12-17 13:28:50|543.68|541.38|543.66|541.36|543.68|541.38|543.66|541.36|3
1734442140000|2024-12-17 13:29:00|543.55|541.25|543.62|541.32|543.64|541.34|543.54|541.24|17
1734442150000|2024-12-17 13:29:10|543.63|541.33|543.64|541.34|543.65|541.35|543.63|541.33|6
1734442160000|2024-12-17 13:29:20|543.61|541.31|542.72|540.42|543.61|541.31|542.62|540.32|16
1734442170000|2024-12-17 13:29:30|542.75|540.45|542.97|540.67|542.99|540.69|542.74|540.44|10
1734442180000|2024-12-17 13:29:40|542.98|540.68|543.18|540.88|543.28|540.98|542.98|540.68|21
1734442190000|2024-12-17 13:29:50|543.19|540.89|543.18|540.88|543.28|540.98|543.18|540.88|19
1734442200000|2024-12-17 13:30:00|543.23|540.93|543.29|540.99|543.29|540.99|543.15|540.85|22
1734442210000|2024-12-17 13:30:10|543.28|540.98|543.23|540.93|543.28|540.98|543.18|540.88|20
1734442220000|2024-12-17 13:30:20|543.22|540.92|543.16|540.86|543.25|540.95|543.11|540.81|19
1734442230000|2024-12-17 13:30:30|543.14|540.84|543|540.7|543.24|540.94|543|540.7|21
1734442240000|2024-12-17 13:30:40|543.03|540.73|543.21|540.91|543.21|540.91|543.01|540.71|16
1734442250000|2024-12-17 13:30:50|543.18|540.88|543.2|540.9|543.23|540.93|543.18|540.88|6
1734442260000|2024-12-17 13:31:00|543.21|540.91|543.16|540.86|543.36|541.06|543.1|540.8|27
1734442270000|2024-12-17 13:31:10|543.17|540.87|543.34|541.04|543.34|541.04|543.17|540.87|20
1734442280000|2024-12-17 13:31:20|543.35|541.05|543.57|541.27|543.57|541.27|543.34|541.04|21
1734442300000|2024-12-17 13:31:40|543.53|541.23|543.56|541.26|543.57|541.27|543.53|541.23|10
1734442310000|2024-12-17 13:31:50|543.57|541.27|543.49|541.19|543.57|541.27|543.48|541.18|16
1734442320000|2024-12-17 13:32:00|543.48|541.18|543.57|541.27|543.57|541.27|543.46|541.16|17
1734442330000|2024-12-17 13:32:10|543.58|541.28|543.74|541.44|543.74|541.44|543.58|541.28|2
1734442340000|2024-12-17 13:32:20|543.77|541.47|544.12|541.82|544.12|541.82|543.77|541.47|4
1734442380000|2024-12-17 13:33:00|544.08|541.78|543.87|541.57|544.09|541.79|543.87|541.57|20
1734442390000|2024-12-17 13:33:10|543.86|541.56|543.67|541.37|543.86|541.56|543.63|541.33|21
1734442400000|2024-12-17 13:33:20|543.69|541.39|543.94|541.64|543.98|541.68|543.69|541.39|22
1734442410000|2024-12-17 13:33:30|543.95|541.65|543.68|541.38|543.95|541.65|543.66|541.36|18
1734442420000|2024-12-17 13:33:40|543.69|541.39|543.89|541.59|543.93|541.63|543.68|541.38|27
1734442430000|2024-12-17 13:33:50|543.83|541.53|543.78|541.48|543.83|541.53|543.78|541.48|3
1734442440000|2024-12-17 13:34:00|543.81|541.51|543.62|541.32|543.81|541.51|543.62|541.32|8
1734442450000|2024-12-17 13:34:10|543.63|541.33|543.62|541.32|543.66|541.36|543.41|541.11|23
1734442460000|2024-12-17 13:34:20|543.61|541.31|543.53|541.23|543.61|541.31|543.44|541.14|20
1734442470000|2024-12-17 13:34:30|543.52|541.22|543.25|540.95|543.52|541.22|543.22|540.92|19
1734442480000|2024-12-17 13:34:40|543.26|540.96|543.07|540.77|543.3|541|543.07|540.77|21
1734442490000|2024-12-17 13:34:50|543.08|540.78|543.23|540.93|543.27|540.97|542.98|540.68|24
1734442500000|2024-12-17 13:35:00|543.28|540.98|543.26|540.96|543.34|541.04|543.16|540.86|26
1734442510000|2024-12-17 13:35:10|543.23|540.93|542.82|540.52|543.23|540.93|542.82|540.52|25
1734442520000|2024-12-17 13:35:20|542.81|540.51|543.18|540.88|543.18|540.88|542.63|540.33|30
1734442530000|2024-12-17 13:35:30|543.19|540.89|543.34|541.04|543.38|541.08|543.19|540.89|18
1734442540000|2024-12-17 13:35:40|543.3|541|543.27|540.97|543.4|541.1|543.22|540.92|25
1734442550000|2024-12-17 13:35:50|543.28|540.98|543.3|541|543.38|541.08|543.23|540.93|22
1734442560000|2024-12-17 13:36:00|543.31|541.01|543.41|541.11|543.41|541.11|543.3|541|20
1734442570000|2024-12-17 13:36:10|543.4|541.1|543.34|541.04|543.42|541.12|543.28|540.98|19
1734442580000|2024-12-17 13:36:20|543.36|541.06|543.45|541.15|543.46|541.16|543.36|541.06|11
1734442590000|2024-12-17 13:36:30|543.42|541.12|543.14|540.84|543.42|541.12|543.12|540.82|24
1734442600000|2024-12-17 13:36:40|543.15|540.85|543.04|540.74|543.15|540.85|543.03|540.73|18
1734442610000|2024-12-17 13:36:50|542.94|540.64|542.68|540.38|542.94|540.64|542.68|540.38|11
1734442620000|2024-12-17 13:37:00|542.67|540.37|542.73|540.43|542.74|540.44|542.42|540.12|28
1734442630000|2024-12-17 13:37:10|542.7|540.4|542.56|540.26|542.73|540.43|542.56|540.26|21
1734442640000|2024-12-17 13:37:20|542.55|540.25|542.36|540.06|542.55|540.25|542.36|540.06|25
1734442650000|2024-12-17 13:37:30|542.33|540.03|542.43|540.13|542.45|540.15|542.19|539.89|24
1734442660000|2024-12-17 13:37:40|542.44|540.14|542.35|540.05|542.49|540.19|542.35|540.05|19
1734442670000|2024-12-17 13:37:50|542.38|540.08|542.37|540.07|542.41|540.11|542.36|540.06|14
1734442680000|2024-12-17 13:38:00|542.4|540.1|542.69|540.39|542.72|540.42|542.4|540.1|22
1734442690000|2024-12-17 13:38:10|542.67|540.37|542.67|540.37|542.67|540.37|542.59|540.29|28
1734442700000|2024-12-17 13:38:20|542.68|540.38|542.61|540.31|542.72|540.42|542.57|540.27|23
1734442710000|2024-12-17 13:38:30|542.62|540.32|542.7|540.4|542.71|540.41|542.55|540.25|17
1734442720000|2024-12-17 13:38:40|542.71|540.41|542.72|540.42|542.72|540.42|542.71|540.41|2
1734442730000|2024-12-17 13:38:50|542.69|540.39|542.63|540.33|542.71|540.41|542.63|540.33|6
1734442740000|2024-12-17 13:39:00|542.65|540.35|542.69|540.39|542.72|540.42|542.64|540.34|13
1734442750000|2024-12-17 13:39:10|542.7|540.4|542.72|540.42|542.72|540.42|542.7|540.4|3
1734442800000|2024-12-17 13:40:00|542.69|540.39|542.72|540.42|542.72|540.42|542.6|540.3|7
1734442810000|2024-12-17 13:40:10|542.7|540.4|542.72|540.42|542.72|540.42|542.62|540.32|24
1734442820000|2024-12-17 13:40:20|542.68|540.38|542.6|540.3|542.68|540.38|542.59|540.29|11
1734442830000|2024-12-17 13:40:30|542.59|540.29|542.63|540.33|542.67|540.37|542.59|540.29|15
1734442840000|2024-12-17 13:40:40|542.62|540.32|542.46|540.16|542.62|540.32|542.46|540.16|21
1734442850000|2024-12-17 13:40:50|542.45|540.15|542.5|540.2|542.55|540.25|542.33|540.03|23
1734442860000|2024-12-17 13:41:00|542.49|540.19|542.27|539.97|542.5|540.2|542.27|539.97|27
1734442870000|2024-12-17 13:41:10|542.24|539.94|541.93|539.63|542.24|539.94|541.72|539.42|25
1734442880000|2024-12-17 13:41:20|541.94|539.64|541.78|539.48|541.98|539.68|541.75|539.45|27
1734442890000|2024-12-17 13:41:30|541.79|539.49|541.82|539.52|541.82|539.52|541.74|539.44|30
1734442900000|2024-12-17 13:41:40|541.83|539.53|541.8|539.5|541.83|539.53|541.77|539.47|23
1734442910000|2024-12-17 13:41:50|541.79|539.49|542.03|539.73|542.05|539.75|541.78|539.48|22
1734442920000|2024-12-17 13:42:00|542.05|539.75|542.41|540.11|542.44|540.14|542.05|539.75|25
1734442930000|2024-12-17 13:42:10|542.42|540.12|542.27|539.97|542.45|540.15|542.27|539.97|25
1734442940000|2024-12-17 13:42:20|542.28|539.98|542.22|539.92|542.29|539.99|542.22|539.92|15
1734442950000|2024-12-17 13:42:30|542.23|539.93|542.25|539.95|542.27|539.97|542.21|539.91|11
1734442960000|2024-12-17 13:42:40|542.24|539.94|542.14|539.84|542.24|539.94|542.12|539.82|12
1734442970000|2024-12-17 13:42:50|542.16|539.86|542.15|539.85|542.22|539.92|542.02|539.72|20
1734442980000|2024-12-17 13:43:00|542.16|539.86|542.27|539.97|542.29|539.99|542.16|539.86|24
1734442990000|2024-12-17 13:43:10|542.32|540.02|542.53|540.23|542.53|540.23|542.32|540.02|25
1734443000000|2024-12-17 13:43:20|542.56|540.26|542.45|540.15|542.57|540.27|542.39|540.09|19
1734443010000|2024-12-17 13:43:30|542.46|540.16|542.6|540.3|542.6|540.3|542.43|540.13|16
1734443020000|2024-12-17 13:43:40|542.62|540.32|542.61|540.31|542.62|540.32|542.59|540.29|13
1734443030000|2024-12-17 13:43:50|542.62|540.32|542.52|540.22|542.62|540.32|542.47|540.17|19
1734443040000|2024-12-17 13:44:00|542.51|540.21|542.62|540.32|542.62|540.32|542.41|540.11|14
1734443050000|2024-12-17 13:44:10|542.72|540.42|542.72|540.42|542.72|540.42|542.72|540.42|1
1734443060000|2024-12-17 13:44:20|542.7|540.4|542.7|540.4|542.7|540.4|542.7|540.4|1
1734443070000|2024-12-17 13:44:30|542.71|540.41|542.71|540.41|542.71|540.41|542.7|540.4|7
1734443080000|2024-12-17 13:44:40|542.7|540.4|542.7|540.4|542.72|540.42|542.7|540.4|10
1734443090000|2024-12-17 13:44:50|542.71|540.41|542.53|540.23|542.71|540.41|542.4|540.1|21
1734443100000|2024-12-17 13:45:00|542.54|540.24|542.66|540.36|542.68|540.38|542.54|540.24|18
1734443110000|2024-12-17 13:45:10|542.55|540.25|542.48|540.18|542.59|540.29|542.35|540.05|28
1734443120000|2024-12-17 13:45:20|542.49|540.19|542.27|539.97|542.5|540.2|542.27|539.97|13
1734443130000|2024-12-17 13:45:30|542.25|539.95|542.14|539.84|542.26|539.96|542.11|539.81|20
1734443140000|2024-12-17 13:45:40|542.11|539.81|542.32|540.02|542.35|540.05|542.11|539.81|28
1734443150000|2024-12-17 13:45:50|542.34|540.04|542.42|540.12|542.44|540.14|542.3|540|19
1734443160000|2024-12-17 13:46:00|542.41|540.11|542.45|540.15|542.45|540.15|542.1|539.8|17
1734443170000|2024-12-17 13:46:10|542.55|540.25|542.53|540.23|542.66|540.36|542.42|540.12|23
1734443180000|2024-12-17 13:46:20|542.52|540.22|542.7|540.4|542.7|540.4|542.52|540.22|9
1734443200000|2024-12-17 13:46:40|542.71|540.41|542.79|540.49|542.79|540.49|542.71|540.41|2
1734443210000|2024-12-17 13:46:50|542.81|540.51|542.93|540.63|542.93|540.63|542.81|540.51|3
1734443220000|2024-12-17 13:47:00|542.91|540.61|542.91|540.61|542.91|540.61|542.91|540.61|1
1734443230000|2024-12-17 13:47:10|542.92|540.62|542.92|540.62|542.93|540.63|542.79|540.49|21
1734443240000|2024-12-17 13:47:20|542.93|540.63|542.73|540.43|542.93|540.63|542.69|540.39|21
1734443250000|2024-12-17 13:47:30|542.77|540.47|542.61|540.31|542.77|540.47|542.56|540.26|13
1734443260000|2024-12-17 13:47:40|542.62|540.32|542.49|540.19|542.62|540.32|542.46|540.16|14
1734443270000|2024-12-17 13:47:50|542.5|540.2|542.5|540.2|542.52|540.22|542.44|540.14|22
1734443280000|2024-12-17 13:48:00|542.51|540.21|542.59|540.29|542.61|540.31|542.48|540.18|15
1734443290000|2024-12-17 13:48:10|542.6|540.3|542.59|540.29|542.64|540.34|542.53|540.23|27
1734443300000|2024-12-17 13:48:20|542.57|540.27|542.62|540.32|542.68|540.38|542.57|540.27|18
1734443310000|2024-12-17 13:48:30|542.63|540.33|542.69|540.39|542.73|540.43|542.56|540.26|16
1734443320000|2024-12-17 13:48:40|542.7|540.4|542.8|540.5|542.82|540.52|542.7|540.4|11
1734443330000|2024-12-17 13:48:50|542.79|540.49|542.82|540.52|542.82|540.52|542.79|540.49|11
1734443340000|2024-12-17 13:49:00|542.79|540.49|542.76|540.46|542.79|540.49|542.75|540.45|6
1734443350000|2024-12-17 13:49:10|542.78|540.48|542.72|540.42|542.82|540.52|542.72|540.42|15
1734443360000|2024-12-17 13:49:20|542.71|540.41|542.76|540.46|542.77|540.47|542.71|540.41|11
1734443370000|2024-12-17 13:49:30|542.75|540.45|542.73|540.43|542.76|540.46|542.64|540.34|13
1734443380000|2024-12-17 13:49:40|542.76|540.46|542.8|540.5|542.8|540.5|542.75|540.45|10
1734443390000|2024-12-17 13:49:50|542.82|540.52|542.82|540.52|542.82|540.52|542.8|540.5|3
1734443410000|2024-12-17 13:50:10|543.14|540.84|543.44|541.14|543.49|541.19|543.14|540.84|28
1734443420000|2024-12-17 13:50:20|543.42|541.12|543.25|540.95|543.48|541.18|543.25|540.95|19
1734443430000|2024-12-17 13:50:30|543.24|540.94|542.98|540.68|543.24|540.94|542.98|540.68|22
1734443440000|2024-12-17 13:50:40|542.99|540.69|542.99|540.69|543.06|540.76|542.99|540.69|18
1734443450000|2024-12-17 13:50:50|542.98|540.68|542.87|540.57|542.98|540.68|542.86|540.56|14
1734443460000|2024-12-17 13:51:00|542.86|540.56|542.83|540.53|542.87|540.57|542.83|540.53|9
1734443470000|2024-12-17 13:51:10|542.85|540.55|542.56|540.26|542.86|540.56|542.56|540.26|13
1734443480000|2024-12-17 13:51:20|542.57|540.27|542.12|539.82|542.57|540.27|542.12|539.82|17
1734443490000|2024-12-17 13:51:30|542.11|539.81|541.99|539.69|542.12|539.82|541.98|539.68|21
1734443500000|2024-12-17 13:51:40|542|539.7|541.91|539.61|542.02|539.72|541.9|539.6|21
1734443510000|2024-12-17 13:51:50|541.9|539.6|541.98|539.68|542|539.7|541.9|539.6|25
1734443520000|2024-12-17 13:52:00|541.91|539.61|541.55|539.25|541.91|539.61|541.53|539.23|27
1734443530000|2024-12-17 13:52:10|541.58|539.28|542.1|539.8|542.1|539.8|541.57|539.27|27
1734443540000|2024-12-17 13:52:20|542.15|539.85|542.2|539.9|542.25|539.95|542.09|539.79|27
1734443550000|2024-12-17 13:52:30|542.23|539.93|542.28|539.98|542.33|540.03|542.23|539.93|18
1734443560000|2024-12-17 13:52:40|542.24|539.94|542.29|539.99|542.3|540|542.15|539.85|19
1734443570000|2024-12-17 13:52:50|542.27|539.97|542.25|539.95|542.33|540.03|542.25|539.95|13
1734443580000|2024-12-17 13:53:00|542.26|539.96|542.33|540.03|542.33|540.03|542.26|539.96|4
1734443590000|2024-12-17 13:53:10|542.32|540.02|542.33|540.03|542.33|540.03|542.32|540.02|2
1734443600000|2024-12-17 13:53:20|542.32|540.02|542.28|539.98|542.33|540.03|542.22|539.92|17
1734443610000|2024-12-17 13:53:30|542.27|539.97|542.33|540.03|542.33|540.03|542.27|539.97|9
1734443620000|2024-12-17 13:53:40|542.32|540.02|542.33|540.03|542.33|540.03|542.32|540.02|2
1734443640000|2024-12-17 13:54:00|542.51|540.21|542.5|540.2|542.7|540.4|542.5|540.2|13
1734443650000|2024-12-17 13:54:10|542.49|540.19|542.25|539.95|542.49|540.19|542.2|539.9|29
1734443660000|2024-12-17 13:54:20|542.24|539.94|542.06|539.76|542.37|540.07|542|539.7|26
1734443670000|2024-12-17 13:54:30|542.03|539.73|541.92|539.62|542.03|539.73|541.77|539.47|28
1734443680000|2024-12-17 13:54:40|541.9|539.6|541.88|539.58|542.11|539.81|541.85|539.55|33
1734443690000|2024-12-17 13:54:50|541.9|539.6|541.88|539.58|541.9|539.6|541.75|539.45|19
1734443700000|2024-12-17 13:55:00|541.93|539.63|542.03|539.73|542.03|539.73|541.91|539.61|21
1734443710000|2024-12-17 13:55:10|541.98|539.68|542.02|539.72|542.02|539.72|541.93|539.63|8
1734443720000|2024-12-17 13:55:20|541.97|539.67|542.01|539.71|542.03|539.73|541.9|539.6|24
1734443730000|2024-12-17 13:55:30|542.02|539.72|541.89|539.59|542.03|539.73|541.89|539.59|20
1734443740000|2024-12-17 13:55:40|541.87|539.57|541.87|539.57|541.89|539.59|541.71|539.41|28
1734443750000|2024-12-17 13:55:50|541.9|539.6|541.96|539.66|541.96|539.66|541.67|539.37|28
1734443760000|2024-12-17 13:56:00|541.99|539.69|542.03|539.73|542.03|539.73|541.99|539.69|3
1734443780000|2024-12-17 13:56:20|542|539.7|541.78|539.48|542.01|539.71|541.77|539.47|22
1734443790000|2024-12-17 13:56:30|541.8|539.5|541.89|539.59|541.98|539.68|541.8|539.5|24
1734443800000|2024-12-17 13:56:40|541.93|539.63|541.85|539.55|541.99|539.69|541.78|539.48|24
1734443810000|2024-12-17 13:56:50|541.96|539.66|542.03|539.73|542.03|539.73|541.96|539.66|13
1734443820000|2024-12-17 13:57:00|542.02|539.72|541.76|539.46|542.03|539.73|541.76|539.46|23
1734443830000|2024-12-17 13:57:10|541.78|539.48|541.44|539.14|541.78|539.48|541.44|539.14|18
1734443840000|2024-12-17 13:57:20|541.41|539.11|541.27|538.97|541.48|539.18|541.27|538.97|22
1734443850000|2024-12-17 13:57:30|541.26|538.96|541.18|538.88|541.31|539.01|541.14|538.84|23
1734443860000|2024-12-17 13:57:40|541.19|538.89|541.28|538.98|541.28|538.98|541.16|538.86|25
1734443870000|2024-12-17 13:57:50|541.26|538.96|541.27|538.97|541.3|539|541.25|538.95|23
1734443880000|2024-12-17 13:58:00|541.29|538.99|541.11|538.81|541.33|539.03|541.1|538.8|22
1734443890000|2024-12-17 13:58:10|541.15|538.85|541.24|538.94|541.29|538.99|541.15|538.85|22
1734443900000|2024-12-17 13:58:20|541.29|538.99|541.21|538.91|541.3|539|541.21|538.91|21
1734443910000|2024-12-17 13:58:30|541.18|538.88|541.08|538.78|541.19|538.89|541.07|538.77|21
1734443920000|2024-12-17 13:58:40|541.09|538.79|540.99|538.69|541.11|538.81|540.99|538.69|17
1734443930000|2024-12-17 13:58:50|540.95|538.65|540.51|538.21|540.95|538.65|540.51|538.21|23
1734443940000|2024-12-17 13:59:00|540.53|538.23|540.96|538.66|540.97|538.67|540.53|538.23|34
1734443950000|2024-12-17 13:59:10|540.95|538.65|541.26|538.96|541.28|538.98|540.94|538.64|26
1734443960000|2024-12-17 13:59:20|541.27|538.97|541.29|538.99|541.34|539.04|541.06|538.76|23
1734443970000|2024-12-17 13:59:30|541.28|538.98|541.05|538.75|541.28|538.98|541.04|538.74|19
1734443980000|2024-12-17 13:59:40|541.04|538.74|541.18|538.88|541.18|538.88|541.02|538.72|18
1734443990000|2024-12-17 13:59:50|541.17|538.87|541.09|538.79|541.18|538.88|541.09|538.79|17
1734444000000|2024-12-17 14:00:00|541|538.7|540.88|538.58|541.2|538.9|540.88|538.58|26
1734444010000|2024-12-17 14:00:10|540.92|538.62|540.7|538.4|540.94|538.64|540.7|538.4|25
1734444020000|2024-12-17 14:00:20|540.71|538.41|540.75|538.45|540.78|538.48|540.7|538.4|29
1734444030000|2024-12-17 14:00:30|540.72|538.42|540.69|538.39|540.76|538.46|540.68|538.38|20
1734444040000|2024-12-17 14:00:40|540.6|538.3|540.23|537.93|540.6|538.3|540.22|537.92|26
1734444050000|2024-12-17 14:00:50|540.24|537.94|540.05|537.75|540.27|537.97|540.05|537.75|23
1734444060000|2024-12-17 14:01:00|540.07|537.77|539.84|537.54|540.1|537.8|539.84|537.54|20
1734444070000|2024-12-17 14:01:10|539.78|537.48|540.2|537.9|540.26|537.96|539.73|537.43|25
1734444080000|2024-12-17 14:01:20|540.22|537.92|539.97|537.67|540.38|538.08|539.96|537.66|29
1734444090000|2024-12-17 14:01:30|539.98|537.68|539.75|537.45|539.98|537.68|539.71|537.41|26
1734444100000|2024-12-17 14:01:40|539.66|537.36|539.54|537.24|539.66|537.36|539.45|537.15|29
1734444110000|2024-12-17 14:01:50|539.53|537.23|539.61|537.31|539.62|537.32|539.44|537.14|27
1734444120000|2024-12-17 14:02:00|539.62|537.32|539.59|537.29|539.84|537.54|539.51|537.21|30
1734444130000|2024-12-17 14:02:10|539.58|537.28|539.45|537.15|539.58|537.28|539.34|537.04|26
1734444140000|2024-12-17 14:02:20|539.55|537.25|539.16|536.86|539.55|537.25|539.16|536.86|23
1734444180000|2024-12-17 14:03:00|539.24|536.94|539.59|537.29|539.59|537.29|539.23|536.93|12
1734444190000|2024-12-17 14:03:10|539.6|537.3|539.69|537.39|539.77|537.47|539.6|537.3|28
1734444200000|2024-12-17 14:03:20|539.63|537.33|539.55|537.25|539.63|537.33|539.55|537.25|4
1734444210000|2024-12-17 14:03:30|539.59|537.29|539.64|537.34|539.75|537.45|539.37|537.07|22
1734444220000|2024-12-17 14:03:40|539.74|537.44|540.17|537.87|540.18|537.88|539.74|537.44|17
1734444230000|2024-12-17 14:03:50|540.18|537.88|540.17|537.87|540.33|538.03|540.16|537.86|24
1734444240000|2024-12-17 14:04:00|540.16|537.86|539.6|537.3|540.16|537.86|539.59|537.29|28
1734444250000|2024-12-17 14:04:10|539.68|537.38|539.82|537.52|539.92|537.62|539.66|537.36|27
1734444260000|2024-12-17 14:04:20|539.81|537.51|540.06|537.76|540.12|537.82|539.75|537.45|28
1734444270000|2024-12-17 14:04:30|540.05|537.75|539.72|537.42|540.05|537.75|539.72|537.42|29
1734444280000|2024-12-17 14:04:40|539.7|537.4|539.65|537.35|539.73|537.43|539.59|537.29|25
1734444290000|2024-12-17 14:04:50|539.66|537.36|539.83|537.53|539.84|537.54|539.58|537.28|23
1734444300000|2024-12-17 14:05:00|539.84|537.54|540.28|537.98|540.31|538.01|539.84|537.54|18
1734444310000|2024-12-17 14:05:10|540.29|537.99|540.28|537.98|540.38|538.08|540.21|537.91|29
1734444320000|2024-12-17 14:05:20|540.26|537.96|540.46|538.16|540.46|538.16|540.26|537.96|15
1734444340000|2024-12-17 14:05:40|540.44|538.14|540.06|537.76|540.45|538.15|539.91|537.61|27
1734444350000|2024-12-17 14:05:50|540.09|537.79|540.12|537.82|540.19|537.89|540.09|537.79|24
1734444360000|2024-12-17 14:06:00|540.07|537.77|539.96|537.66|540.08|537.78|539.93|537.63|30
1734444370000|2024-12-17 14:06:10|539.99|537.69|540.02|537.72|540.31|538.01|539.95|537.65|27
1734444380000|2024-12-17 14:06:20|540.01|537.71|540.03|537.73|540.11|537.81|539.86|537.56|24
1734444390000|2024-12-17 14:06:30|540|537.7|539.76|537.46|540|537.7|539.76|537.46|25
1734444400000|2024-12-17 14:06:40|539.75|537.45|539.69|537.39|539.75|537.45|539.52|537.22|26
1734444410000|2024-12-17 14:06:50|539.68|537.38|539.43|537.13|539.69|537.39|539.42|537.12|14
1734444420000|2024-12-17 14:07:00|539.47|537.17|539.8|537.5|539.8|537.5|539.47|537.17|25
1734444430000|2024-12-17 14:07:10|539.79|537.49|539.72|537.42|539.8|537.5|539.43|537.13|28
1734444440000|2024-12-17 14:07:20|539.75|537.45|540.2|537.9|540.23|537.93|539.75|537.45|25
1734444450000|2024-12-17 14:07:30|540.19|537.89|540.18|537.88|540.43|538.13|540.13|537.83|28
1734444460000|2024-12-17 14:07:40|540.25|537.95|540.37|538.07|540.46|538.16|540.25|537.95|17
1734444470000|2024-12-17 14:07:50|540.38|538.08|540.46|538.16|540.46|538.16|540.38|538.08|7
1734444490000|2024-12-17 14:08:10|540.39|538.09|540.32|538.02|540.46|538.16|540.32|538.02|18
1734444500000|2024-12-17 14:08:20|540.28|537.98|539.97|537.67|540.28|537.98|539.87|537.57|35
1734444510000|2024-12-17 14:08:30|540.01|537.71|540.11|537.81|540.27|537.97|540.01|537.71|25
1734444520000|2024-12-17 14:08:40|540.01|537.71|540.19|537.89|540.23|537.93|540.01|537.71|21
1734444530000|2024-12-17 14:08:50|540.2|537.9|540.17|537.87|540.2|537.9|539.94|537.64|22
1734444540000|2024-12-17 14:09:00|540.16|537.86|540.16|537.86|540.37|538.07|540.14|537.84|30
1734444550000|2024-12-17 14:09:10|540.22|537.92|539.97|537.67|540.25|537.95|539.79|537.49|30
1734444560000|2024-12-17 14:09:20|539.98|537.68|539.91|537.61|540.17|537.87|539.91|537.61|26
1734444570000|2024-12-17 14:09:30|539.9|537.6|539.98|537.68|540.01|537.71|539.9|537.6|21
1734444580000|2024-12-17 14:09:40|539.92|537.62|540.02|537.72|540.02|537.72|539.91|537.61|21
1734444590000|2024-12-17 14:09:50|540.04|537.74|540.12|537.82|540.14|537.84|540.04|537.74|24
1734444600000|2024-12-17 14:10:00|540.18|537.88|540.21|537.91|540.21|537.91|540.11|537.81|15
1734444610000|2024-12-17 14:10:10|540.17|537.87|540.07|537.77|540.17|537.87|540.07|537.77|5
1734444620000|2024-12-17 14:10:20|540.06|537.76|539.94|537.64|540.07|537.77|539.88|537.58|26
1734444630000|2024-12-17 14:10:30|539.95|537.65|540.21|537.91|540.21|537.91|539.95|537.65|24
1734444650000|2024-12-17 14:10:50|540.11|537.81|540.13|537.83|540.14|537.84|540.01|537.71|12
1734444660000|2024-12-17 14:11:00|540.16|537.86|540.21|537.91|540.21|537.91|540.16|537.86|11
1734444690000|2024-12-17 14:11:30|540.19|537.89|540.21|537.91|540.21|537.91|540.13|537.83|11
1734444760000|2024-12-17 14:12:40|540.19|537.89|540.21|537.91|540.21|537.91|540.19|537.89|2
1734444780000|2024-12-17 14:13:00|540.16|537.86|540.08|537.78|540.16|537.86|540.07|537.77|5
1734444790000|2024-12-17 14:13:10|540.11|537.81|539.8|537.5|540.11|537.81|539.8|537.5|25
1734444800000|2024-12-17 14:13:20|539.73|537.43|539.71|537.41|539.93|537.63|539.7|537.4|25
1734444810000|2024-12-17 14:13:30|539.63|537.33|539.64|537.34|539.65|537.35|539.53|537.23|22
1734444820000|2024-12-17 14:13:40|539.66|537.36|539.7|537.4|539.93|537.63|539.66|537.36|24
1734444830000|2024-12-17 14:13:50|539.69|537.39|539.76|537.46|539.81|537.51|539.68|537.38|20
1734444840000|2024-12-17 14:14:00|539.75|537.45|539.39|537.09|539.75|537.45|539.39|537.09|20
1734444850000|2024-12-17 14:14:10|539.35|537.05|539.38|537.08|539.55|537.25|539.24|536.94|25
1734444860000|2024-12-17 14:14:20|539.36|537.06|539.21|536.91|539.37|537.07|539.21|536.91|17
1734444870000|2024-12-17 14:14:30|539.18|536.88|539.16|536.86|539.18|536.88|539.16|536.86|3
1734444880000|2024-12-17 14:14:40|539.19|536.89|539.18|536.88|539.2|536.9|539.18|536.88|6
1734444890000|2024-12-17 14:14:50|539.19|536.89|539.38|537.08|539.52|537.22|539.19|536.89|23
1734444900000|2024-12-17 14:15:00|539.39|537.09|539.44|537.14|539.44|537.14|539.21|536.91|28
1734444910000|2024-12-17 14:15:10|539.46|537.16|539.35|537.05|539.69|537.39|539.33|537.03|30
1734444920000|2024-12-17 14:15:20|539.34|537.04|539.16|536.86|539.38|537.08|539.16|536.86|23
1734444930000|2024-12-17 14:15:30|539.21|536.91|539.16|536.86|539.25|536.95|539.16|536.86|14
1734444960000|2024-12-17 14:16:00|539.1|536.8|539.04|536.74|539.1|536.8|539.04|536.74|2
1734444980000|2024-12-17 14:16:20|538.76|536.46|538.57|536.27|538.76|536.46|538.57|536.27|2
1734444990000|2024-12-17 14:16:30|538.62|536.32|538.73|536.43|538.73|536.43|538.62|536.32|12
1734445000000|2024-12-17 14:16:40|538.69|536.39|538.73|536.43|538.75|536.45|538.68|536.38|12
1734445010000|2024-12-17 14:16:50|538.74|536.44|538.57|536.27|538.8|536.5|538.57|536.27|12
1734445020000|2024-12-17 14:17:00|538.46|536.16|538.26|535.96|538.46|536.16|538.26|535.96|16
1734445050000|2024-12-17 14:17:30|538.27|535.97|538.26|535.96|538.27|535.97|538.26|535.96|2
1734445070000|2024-12-17 14:17:50|538.27|535.97|538.26|535.96|538.27|535.97|538.26|535.96|6
1734445110000|2024-12-17 14:18:30|538.27|535.97|538.27|535.97|538.27|535.97|538.27|535.97|1
1734445130000|2024-12-17 14:18:50|538.6|536.3|538.6|536.3|538.6|536.3|538.6|536.3|1
1734445140000|2024-12-17 14:19:00|538.76|536.46|538.92|536.62|538.92|536.62|538.76|536.46|2
1734445160000|2024-12-17 14:19:20|538.9|536.6|538.62|536.32|538.9|536.6|538.62|536.32|7
1734445170000|2024-12-17 14:19:30|538.55|536.25|538.68|536.38|538.8|536.5|538.46|536.16|28
1734445180000|2024-12-17 14:19:40|538.67|536.37|538.89|536.59|538.92|536.62|538.67|536.37|14
1734445190000|2024-12-17 14:19:50|538.88|536.58|538.88|536.58|538.91|536.61|538.81|536.51|12
1734445200000|2024-12-17 14:20:00|538.86|536.56|538.81|536.51|538.86|536.56|538.75|536.45|27
1734445210000|2024-12-17 14:20:10|538.77|536.47|538.92|536.62|538.92|536.62|538.74|536.44|11
1734445220000|2024-12-17 14:20:20|538.95|536.65|539.19|536.89|539.19|536.89|538.95|536.65|4
1734445230000|2024-12-17 14:20:30|539.22|536.92|539.25|536.95|539.25|536.95|539.22|536.92|2
1734445250000|2024-12-17 14:20:50|539.26|536.96|539.33|537.03|539.33|537.03|539.26|536.96|4
1734445260000|2024-12-17 14:21:00|539.47|537.17|539.61|537.31|539.61|537.31|539.47|537.17|2
1734445270000|2024-12-17 14:21:10|539.67|537.37|540.21|537.91|540.21|537.91|539.67|537.37|5
1734445280000|2024-12-17 14:21:20|540.33|538.03|540.76|538.46|540.92|538.62|540.33|538.03|19
1734445290000|2024-12-17 14:21:30|540.77|538.47|541.19|538.89|541.32|539.02|540.76|538.46|17
1734445300000|2024-12-17 14:21:40|541.2|538.9|541.21|538.91|541.29|538.99|541.09|538.79|32
1734445310000|2024-12-17 14:21:50|541.18|538.88|541.29|538.99|541.29|538.99|540.93|538.63|22
1734445320000|2024-12-17 14:22:00|541.28|538.98|541.29|538.99|541.3|539|541.28|538.98|15
1734445330000|2024-12-17 14:22:10|541.3|539|541.29|538.99|541.3|539|541.29|538.99|4
1734445340000|2024-12-17 14:22:20|541.3|539|541.26|538.96|541.3|539|541.26|538.96|16
1734445390000|2024-12-17 14:23:10|540.85|538.55|540.65|538.35|540.85|538.55|540.58|538.28|7
1734445400000|2024-12-17 14:23:20|540.68|538.38|540.87|538.57|540.87|538.57|540.68|538.38|11
1734445410000|2024-12-17 14:23:30|541.07|538.77|540.93|538.63|541.25|538.95|540.92|538.62|19
1734445420000|2024-12-17 14:23:40|540.92|538.62|540.97|538.67|540.98|538.68|540.85|538.55|17
1734445430000|2024-12-17 14:23:50|540.98|538.68|540.85|538.55|541.02|538.72|540.85|538.55|18
1734445440000|2024-12-17 14:24:00|540.73|538.43|540.95|538.65|540.95|538.65|540.71|538.41|20
1734445450000|2024-12-17 14:24:10|540.91|538.61|540.95|538.65|540.95|538.65|540.89|538.59|12
1734445460000|2024-12-17 14:24:20|540.91|538.61|540.95|538.65|540.95|538.65|540.9|538.6|11
1734445470000|2024-12-17 14:24:30|540.92|538.62|540.88|538.58|540.92|538.62|540.8|538.5|12
1734445480000|2024-12-17 14:24:40|540.91|538.61|540.94|538.64|540.94|538.64|540.77|538.47|24
1734445490000|2024-12-17 14:24:50|540.95|538.65|540.95|538.65|540.95|538.65|540.95|538.65|1
1734445500000|2024-12-17 14:25:00|540.92|538.62|540.95|538.65|540.95|538.65|540.86|538.56|16
1734445510000|2024-12-17 14:25:10|540.92|538.62|540.95|538.65|540.95|538.65|540.91|538.61|8
1734445520000|2024-12-17 14:25:20|541.03|538.73|541.12|538.82|541.12|538.82|541.03|538.73|8
1734445530000|2024-12-17 14:25:30|541.11|538.81|541.05|538.75|541.12|538.82|540.97|538.67|21
1734445540000|2024-12-17 14:25:40|541.02|538.72|540.81|538.51|541.02|538.72|540.61|538.31|30
1734445550000|2024-12-17 14:25:50|540.8|538.5|540.73|538.43|540.85|538.55|540.68|538.38|23
1734445560000|2024-12-17 14:26:00|540.7|538.4|541.07|538.77|541.08|538.78|540.7|538.4|27
1734445570000|2024-12-17 14:26:10|541.06|538.76|540.58|538.28|541.06|538.76|540.58|538.28|30
1734445580000|2024-12-17 14:26:20|540.54|538.24|540.19|537.89|540.54|538.24|539.99|537.69|30
1734445590000|2024-12-17 14:26:30|540.28|537.98|540.11|537.81|540.54|538.24|540|537.7|31
1734445600000|2024-12-17 14:26:40|540.18|537.88|540.39|538.09|540.41|538.11|540.13|537.83|30
1734445610000|2024-12-17 14:26:50|540.38|538.08|540.23|537.93|540.46|538.16|540.2|537.9|27
1734445620000|2024-12-17 14:27:00|540.2|537.9|539.97|537.67|540.25|537.95|539.93|537.63|24
1734445630000|2024-12-17 14:27:10|540.01|537.71|539.59|537.29|540.02|537.72|539.52|537.22|30
1734445640000|2024-12-17 14:27:20|539.64|537.34|539.64|537.34|539.67|537.37|539.59|537.29|12
1734445650000|2024-12-17 14:27:30|539.63|537.33|539.68|537.38|539.69|537.39|539.6|537.3|22
1734445660000|2024-12-17 14:27:40|539.69|537.39|539.63|537.33|539.69|537.39|539.57|537.27|18
1734445670000|2024-12-17 14:27:50|539.64|537.34|540.13|537.83|540.17|537.87|539.64|537.34|16
1734445680000|2024-12-17 14:28:00|540.14|537.84|540.59|538.29|540.59|538.29|540.14|537.84|13
1734445690000|2024-12-17 14:28:10|540.6|538.3|540.46|538.16|540.6|538.3|540.46|538.16|26
1734445700000|2024-12-17 14:28:20|540.44|538.14|540.64|538.34|540.67|538.37|540.44|538.14|25
1734445710000|2024-12-17 14:28:30|540.65|538.35|540.59|538.29|540.68|538.38|540.54|538.24|26
1734445720000|2024-12-17 14:28:40|540.58|538.28|540.62|538.32|540.63|538.33|540.47|538.17|29
1734445730000|2024-12-17 14:28:50|540.63|538.33|540.64|538.34|540.65|538.35|540.59|538.29|12
1734445740000|2024-12-17 14:29:00|540.63|538.33|540.57|538.27|540.64|538.34|540.55|538.25|18
1734445750000|2024-12-17 14:29:10|540.58|538.28|540.55|538.25|540.6|538.3|540.55|538.25|9
1734445760000|2024-12-17 14:29:20|540.61|538.31|540.55|538.25|540.64|538.34|540.55|538.25|23
1734445800000|2024-12-17 14:30:00|540.61|538.31|540.67|538.37|540.68|538.38|540.6|538.3|16
1734445810000|2024-12-17 14:30:10|540.66|538.36|540.65|538.35|540.68|538.38|540.63|538.33|13
1734445820000|2024-12-17 14:30:20|540.67|538.37|540.68|538.38|540.68|538.38|540.67|538.37|2
1734445830000|2024-12-17 14:30:30|540.66|538.36|540.68|538.38|540.68|538.38|540.62|538.32|4
1734445840000|2024-12-17 14:30:40|540.71|538.41|541.12|538.82|541.12|538.82|540.71|538.41|7
1734445850000|2024-12-17 14:30:50|541.15|538.85|541.27|538.97|541.27|538.97|541.15|538.85|3
1734445860000|2024-12-17 14:31:00|541.23|538.93|541.27|538.97|541.27|538.97|540.99|538.69|19
1734445870000|2024-12-17 14:31:10|541.21|538.91|541.27|538.97|541.27|538.97|541.21|538.91|12
1734445880000|2024-12-17 14:31:20|541.28|538.98|541.34|539.04|541.34|539.04|541.28|538.98|4
1734445890000|2024-12-17 14:31:30|541.33|539.03|541.34|539.04|541.34|539.04|541.33|539.03|2
1734445900000|2024-12-17 14:31:40|541.33|539.03|541.01|538.71|541.33|539.03|540.95|538.65|21
1734445910000|2024-12-17 14:31:50|541|538.7|540.55|538.25|541.05|538.75|540.55|538.25|20
1734445920000|2024-12-17 14:32:00|540.34|538.04|539.84|537.54|540.34|538.04|539.63|537.33|29
1734445930000|2024-12-17 14:32:10|539.95|537.65|540.18|537.88|540.18|537.88|539.81|537.51|11
1734445940000|2024-12-17 14:32:20|540.16|537.86|540.18|537.88|540.18|537.88|540.16|537.86|2
1734445960000|2024-12-17 14:32:40|540.15|537.85|540.02|537.72|540.15|537.85|539.95|537.65|24
1734445970000|2024-12-17 14:32:50|539.96|537.66|539.84|537.54|539.96|537.66|539.66|537.36|21
1734445980000|2024-12-17 14:33:00|539.81|537.51|539.41|537.11|539.81|537.51|539.39|537.09|27
1734445990000|2024-12-17 14:33:10|539.4|537.1|539.87|537.57|539.91|537.61|539.38|537.08|29
1734446000000|2024-12-17 14:33:20|539.8|537.5|539.52|537.22|539.87|537.57|539.48|537.18|28
1734446010000|2024-12-17 14:33:30|539.51|537.21|539.39|537.09|539.64|537.34|539.39|537.09|29
1734446020000|2024-12-17 14:33:40|539.37|537.07|539|536.7|539.37|537.07|539|536.7|10
1734446030000|2024-12-17 14:33:50|538.83|536.53|539.05|536.75|539.05|536.75|538.66|536.36|22
1734446040000|2024-12-17 14:34:00|539.04|536.74|539.01|536.71|539.69|537.39|539.01|536.71|29
1734446050000|2024-12-17 14:34:10|539|536.7|538.66|536.36|539|536.7|538.66|536.36|8
1734446060000|2024-12-17 14:34:20|538.46|536.16|538.28|535.98|538.46|536.16|538.26|535.96|20
1734446070000|2024-12-17 14:34:30|538.26|535.96|538.26|535.96|538.29|535.99|538.26|535.96|8
1734446080000|2024-12-17 14:34:40|538.28|535.98|538.31|536.01|538.31|536.01|538.28|535.98|6
1734446090000|2024-12-17 14:34:50|538.28|535.98|537.99|535.69|538.29|535.99|537.77|535.47|13
1734446100000|2024-12-17 14:35:00|537.97|535.67|537.34|535.04|538.11|535.81|537.34|535.04|31
1734446110000|2024-12-17 14:35:10|537.29|534.99|536.64|534.34|537.29|534.99|536.59|534.29|28
1734446120000|2024-12-17 14:35:20|536.62|534.32|536.57|534.27|536.75|534.45|536.52|534.22|34
1734446130000|2024-12-17 14:35:30|536.65|534.35|536.93|534.63|536.93|534.63|536.61|534.31|13
1734446160000|2024-12-17 14:36:00|536.86|534.56|536.93|534.63|536.93|534.63|536.55|534.25|25
1734446170000|2024-12-17 14:36:10|536.78|534.48|536.83|534.53|536.83|534.53|536.59|534.29|22
1734446180000|2024-12-17 14:36:20|536.81|534.51|536.81|534.51|536.86|534.56|536.75|534.45|27
1734446190000|2024-12-17 14:36:30|536.82|534.52|537.11|534.81|537.11|534.81|536.81|534.51|20
1734446200000|2024-12-17 14:36:40|537.09|534.79|537.09|534.79|537.09|534.79|537.09|534.79|1
1734446210000|2024-12-17 14:36:50|537.05|534.75|537.76|535.46|537.76|535.46|537.05|534.75|14
1734446220000|2024-12-17 14:37:00|537.67|535.37|537.76|535.46|537.76|535.46|537.62|535.32|19
1734446230000|2024-12-17 14:37:10|537.68|535.38|537.72|535.42|537.76|535.46|537.66|535.36|27
1734446240000|2024-12-17 14:37:20|537.74|535.44|537.64|535.34|537.76|535.46|537.6|535.3|25
1734446250000|2024-12-17 14:37:30|537.65|535.35|537.55|535.25|537.76|535.46|537.54|535.24|28
1734446260000|2024-12-17 14:37:40|537.58|535.28|537.04|534.74|537.6|535.3|536.92|534.62|26
1734446270000|2024-12-17 14:37:50|537.03|534.73|536.88|534.58|537.11|534.81|536.75|534.45|32
1734446280000|2024-12-17 14:38:00|536.8|534.5|536.26|533.96|536.8|534.5|536.26|533.96|31
1734446290000|2024-12-17 14:38:10|536.27|533.97|535.71|533.41|536.45|534.15|535.63|533.33|17
1734446300000|2024-12-17 14:38:20|535.73|533.43|535.99|533.69|535.99|533.69|535.57|533.27|28
1734446310000|2024-12-17 14:38:30|535.97|533.67|535.98|533.68|536.03|533.73|535.7|533.4|28
1734446320000|2024-12-17 14:38:40|535.97|533.67|535.94|533.64|536.13|533.83|535.89|533.59|24
1734446330000|2024-12-17 14:38:50|536.09|533.79|536.17|533.87|536.17|533.87|536.09|533.79|8
1734446340000|2024-12-17 14:39:00|536.11|533.81|536.17|533.87|536.17|533.87|535.97|533.67|12
1734446350000|2024-12-17 14:39:10|536.1|533.8|536.17|533.87|536.17|533.87|536.1|533.8|2
1734446360000|2024-12-17 14:39:20|536.21|533.91|536.83|534.53|536.83|534.53|536.21|533.91|12
1734446370000|2024-12-17 14:39:30|536.77|534.47|536.57|534.27|536.83|534.53|536.55|534.25|15
1734446380000|2024-12-17 14:39:40|536.67|534.37|536.49|534.19|536.73|534.43|536.34|534.04|31
1734446390000|2024-12-17 14:39:50|536.6|534.3|536.7|534.4|536.83|534.53|536.51|534.21|22
1734446400000|2024-12-17 14:40:00|536.74|534.44|536.09|533.79|536.74|534.44|536.09|533.79|30
1734446410000|2024-12-17 14:40:10|536.07|533.77|535.57|533.27|536.1|533.8|535.57|533.27|17
1734446440000|2024-12-17 14:40:40|535.36|533.06|535.15|532.85|535.36|533.06|535.15|532.85|2
1734446470000|2024-12-17 14:41:10|535.12|532.82|535.08|532.78|535.12|532.82|535.08|532.78|3
1734446520000|2024-12-17 14:42:00|535.19|532.89|535.53|533.23|535.59|533.29|535.19|532.89|9
1734446530000|2024-12-17 14:42:10|535.55|533.25|536.07|533.77|536.07|533.77|535.47|533.17|30
1734446540000|2024-12-17 14:42:20|536.28|533.98|536.27|533.97|536.68|534.38|536.09|533.79|35
1734446550000|2024-12-17 14:42:30|536.28|533.98|536.41|534.11|536.52|534.22|536.06|533.76|21
1734446560000|2024-12-17 14:42:40|536.32|534.02|536.05|533.75|536.38|534.08|535.77|533.47|28
1734446570000|2024-12-17 14:42:50|536.06|533.76|536.26|533.96|536.37|534.07|536.06|533.76|21
1734446580000|2024-12-17 14:43:00|536.25|533.95|537.55|535.25|537.55|535.25|536.12|533.82|26
1734446590000|2024-12-17 14:43:10|537.73|535.43|537.96|535.66|537.98|535.68|537.68|535.38|29
1734446600000|2024-12-17 14:43:20|537.98|535.68|538.01|535.71|538.01|535.71|537.98|535.68|2
1734446610000|2024-12-17 14:43:30|538.08|535.78|538.59|536.29|538.59|536.29|538.08|535.78|6
1734446620000|2024-12-17 14:43:40|538.6|536.3|540.02|537.72|540.02|537.72|538.6|536.3|13
1734446630000|2024-12-17 14:43:50|540.25|537.95|540.33|538.03|540.94|538.64|540.25|537.95|26
1734446640000|2024-12-17 14:44:00|540.23|537.93|537.75|535.45|540.23|537.93|537.75|535.45|32
1734446650000|2024-12-17 14:44:10|537.73|535.43|540.08|537.78|540.38|538.08|537.72|535.42|36
1734446660000|2024-12-17 14:44:20|540.11|537.81|540.18|537.88|540.27|537.97|540.11|537.81|14
1734446670000|2024-12-17 14:44:30|540.2|537.9|539.86|537.56|540.78|538.48|539.86|537.56|29
1734446680000|2024-12-17 14:44:40|539.91|537.61|539.58|537.28|539.99|537.69|539.58|537.28|36
1734446690000|2024-12-17 14:44:50|539.54|537.24|539.36|537.06|539.57|537.27|539.26|536.96|32
1734446700000|2024-12-17 14:45:00|539.31|537.01|539.58|537.28|539.59|537.29|539.12|536.82|33
1734446710000|2024-12-17 14:45:10|539.59|537.29|539.7|537.4|540.2|537.9|539.44|537.14|30
1734446720000|2024-12-17 14:45:20|539.73|537.43|539.85|537.55|540.2|537.9|539.73|537.43|33
1734446730000|2024-12-17 14:45:30|539.82|537.52|539.6|537.3|539.83|537.53|539.3|537|36
1734446740000|2024-12-17 14:45:40|539.59|537.29|539.25|536.95|539.61|537.31|539.08|536.78|32
1734446750000|2024-12-17 14:45:50|539.24|536.94|539.33|537.03|539.43|537.13|539.18|536.88|29
1734446760000|2024-12-17 14:46:00|539.36|537.06|539.76|537.46|539.77|537.47|539.33|537.03|33
1734446770000|2024-12-17 14:46:10|539.83|537.53|539.79|537.49|539.91|537.61|539.77|537.47|30
1734446780000|2024-12-17 14:46:20|539.83|537.53|539.6|537.3|539.84|537.54|539.55|537.25|35
1734446790000|2024-12-17 14:46:30|539.56|537.26|539.48|537.18|539.65|537.35|539.18|536.88|27
1734446800000|2024-12-17 14:46:40|539.69|537.39|539.91|537.61|539.91|537.61|539.69|537.39|3
1734446810000|2024-12-17 14:46:50|539.88|537.58|539.71|537.41|539.88|537.58|539.64|537.34|24
1734446820000|2024-12-17 14:47:00|539.68|537.38|538.76|536.46|539.79|537.49|538.76|536.46|29
1734446830000|2024-12-17 14:47:10|538.78|536.48|539.13|536.83|539.13|536.83|538.75|536.45|21
1734446850000|2024-12-17 14:47:30|539.1|536.8|539.66|537.36|539.66|537.36|539.09|536.79|16
1734446860000|2024-12-17 14:47:40|539.68|537.38|539.2|536.9|539.69|537.39|539.19|536.89|29
1734446870000|2024-12-17 14:47:50|539.25|536.95|538.75|536.45|539.25|536.95|538.6|536.3|33
1734446880000|2024-12-17 14:48:00|538.76|536.46|539.5|537.2|539.5|537.2|538.76|536.46|29
1734446890000|2024-12-17 14:48:10|539.52|537.22|539.54|537.24|539.54|537.24|539.24|536.94|25
1734446900000|2024-12-17 14:48:20|539.72|537.42|540.07|537.77|540.07|537.77|539.72|537.42|6
1734446910000|2024-12-17 14:48:30|540.04|537.74|540.07|537.77|540.07|537.77|540.04|537.74|4
1734446920000|2024-12-17 14:48:40|540|537.7|540.72|538.42|540.72|538.42|540|537.7|20
1734446930000|2024-12-17 14:48:50|540.73|538.43|540.47|538.17|540.76|538.46|540.44|538.14|31
1734446940000|2024-12-17 14:49:00|540.42|538.12|540.12|537.82|540.42|538.12|540.07|537.77|34
1734446950000|2024-12-17 14:49:10|540.11|537.81|539.95|537.65|540.12|537.82|539.94|537.64|27
1734446960000|2024-12-17 14:49:20|539.94|537.64|540.53|538.23|540.53|538.23|539.93|537.63|27
1734446970000|2024-12-17 14:49:30|540.56|538.26|540.57|538.27|540.57|538.27|540.52|538.22|9
1734446980000|2024-12-17 14:49:40|540.53|538.23|540.8|538.5|540.8|538.5|540.32|538.02|20
1734446990000|2024-12-17 14:49:50|540.76|538.46|540.71|538.41|540.77|538.47|540.54|538.24|18
1734447000000|2024-12-17 14:50:00|540.69|538.39|540.8|538.5|540.8|538.5|540.55|538.25|20
1734447010000|2024-12-17 14:50:10|540.81|538.51|541.1|538.8|541.1|538.8|540.81|538.51|5
1734447020000|2024-12-17 14:50:20|541.02|538.72|541.04|538.74|541.04|538.74|540.96|538.66|5
1734447030000|2024-12-17 14:50:30|541.1|538.8|540.94|538.64|541.1|538.8|540.94|538.64|21
1734447040000|2024-12-17 14:50:40|540.98|538.68|541|538.7|541.1|538.8|540.98|538.68|13
1734447050000|2024-12-17 14:50:50|541.01|538.71|541.35|539.05|541.35|539.05|541.01|538.71|14
1734447060000|2024-12-17 14:51:00|541.36|539.06|541.22|538.92|541.4|539.1|540.85|538.55|27
1734447070000|2024-12-17 14:51:10|541.2|538.9|541.43|539.13|541.43|539.13|541.2|538.9|23
1734447080000|2024-12-17 14:51:20|541.44|539.14|542.25|539.95|542.25|539.95|541.44|539.14|20
1734447090000|2024-12-17 14:51:30|542.2|539.9|541.93|539.63|542.21|539.91|541.73|539.43|25
1734447100000|2024-12-17 14:51:40|541.91|539.61|542.25|539.95|542.25|539.95|541.9|539.6|11
1734447110000|2024-12-17 14:51:50|542.19|539.89|542.16|539.86|542.25|539.95|542.02|539.72|19
1734447120000|2024-12-17 14:52:00|542.2|539.9|542.33|540.03|542.33|540.03|542.08|539.78|14
1734447130000|2024-12-17 14:52:10|542.41|540.11|543.06|540.76|543.06|540.76|542.41|540.11|8
1734447140000|2024-12-17 14:52:20|543.04|540.74|542.97|540.67|543.28|540.98|542.97|540.67|26
1734447150000|2024-12-17 14:52:30|542.95|540.65|542.68|540.38|543.05|540.75|542.63|540.33|33
1734447160000|2024-12-17 14:52:40|542.75|540.45|542.32|540.02|542.95|540.65|542.32|540.02|33
1734447170000|2024-12-17 14:52:50|542.31|540.01|541.34|539.04|542.31|540.01|541.33|539.03|34
1734447180000|2024-12-17 14:53:00|541.35|539.05|541.75|539.45|541.92|539.62|541.35|539.05|33
1734447190000|2024-12-17 14:53:10|541.81|539.51|541.81|539.51|541.97|539.67|541.65|539.35|26
1734447200000|2024-12-17 14:53:20|541.8|539.5|541.91|539.61|541.93|539.63|541.55|539.25|32
1734447210000|2024-12-17 14:53:30|541.92|539.62|541.47|539.17|542.03|539.73|541.47|539.17|22
1734447220000|2024-12-17 14:53:40|541.43|539.13|541.5|539.2|541.57|539.27|541.19|538.89|29
1734447230000|2024-12-17 14:53:50|541.49|539.19|541.71|539.41|541.71|539.41|541.3|539|30
1734447240000|2024-12-17 14:54:00|541.7|539.4|541.49|539.19|541.7|539.4|541.43|539.13|29
1734447250000|2024-12-17 14:54:10|541.43|539.13|541.24|538.94|541.43|539.13|541.01|538.71|31
1734447260000|2024-12-17 14:54:20|541.15|538.85|541.03|538.73|541.15|538.85|540.99|538.69|21
1734447270000|2024-12-17 14:54:30|541.06|538.76|541.59|539.29|541.59|539.29|541.06|538.76|17
1734447280000|2024-12-17 14:54:40|541.57|539.27|542.04|539.74|542.04|539.74|541.57|539.27|6
1734447290000|2024-12-17 14:54:50|542.03|539.73|542.04|539.74|542.04|539.74|542.03|539.73|2
1734447300000|2024-12-17 14:55:00|541.99|539.69|541.98|539.68|542.04|539.74|541.98|539.68|9
1734447310000|2024-12-17 14:55:10|541.93|539.63|541.95|539.65|542.04|539.74|541.86|539.56|18
1734447320000|2024-12-17 14:55:20|541.93|539.63|541.6|539.3|541.93|539.63|541.57|539.27|30
1734447330000|2024-12-17 14:55:30|541.76|539.46|541.5|539.2|541.76|539.46|541.19|538.89|28
1734447340000|2024-12-17 14:55:40|541.51|539.21|541.54|539.24|541.66|539.36|541.43|539.13|22
1734447350000|2024-12-17 14:55:50|541.61|539.31|541.47|539.17|541.71|539.41|541.45|539.15|34
1734447360000|2024-12-17 14:56:00|541.46|539.16|541.73|539.43|541.79|539.49|541.41|539.11|30
1734447370000|2024-12-17 14:56:10|541.78|539.48|541.73|539.43|541.9|539.6|541.7|539.4|31
1734447380000|2024-12-17 14:56:20|541.72|539.42|541.88|539.58|541.91|539.61|541.67|539.37|17
1734447390000|2024-12-17 14:56:30|541.89|539.59|541.8|539.5|541.91|539.61|541.75|539.45|16
1734447400000|2024-12-17 14:56:40|541.82|539.52|541.91|539.61|541.91|539.61|541.81|539.51|19
1734447420000|2024-12-17 14:57:00|542.25|539.95|542.25|539.95|542.25|539.95|542.25|539.95|1
1734447430000|2024-12-17 14:57:10|542.31|540.01|542.43|540.13|542.43|540.13|542.3|540|20
1734447440000|2024-12-17 14:57:20|542.5|540.2|543.07|540.77|543.1|540.8|542.5|540.2|22
1734447450000|2024-12-17 14:57:30|543.06|540.76|543|540.7|543.07|540.77|542.65|540.35|29
1734447460000|2024-12-17 14:57:40|543.01|540.71|543.31|541.01|543.31|541.01|542.97|540.67|18
1734447470000|2024-12-17 14:57:50|543.28|540.98|543.24|540.94|543.29|540.99|542.96|540.66|33
1734447480000|2024-12-17 14:58:00|543.25|540.95|543.34|541.04|543.35|541.05|543.2|540.9|16
1734447490000|2024-12-17 14:58:10|543.31|541.01|543.39|541.09|543.4|541.1|543.29|540.99|20
1734447500000|2024-12-17 14:58:20|543.33|541.03|543.22|540.92|543.36|541.06|543.09|540.79|33
1734447510000|2024-12-17 14:58:30|543.16|540.86|542.8|540.5|543.2|540.9|542.76|540.46|27
1734447520000|2024-12-17 14:58:40|542.79|540.49|542.95|540.65|542.96|540.66|542.74|540.44|36
1734447530000|2024-12-17 14:58:50|542.93|540.63|543.06|540.76|543.14|540.84|542.89|540.59|19
1734447540000|2024-12-17 14:59:00|542.95|540.65|543.02|540.72|543.09|540.79|542.82|540.52|29
1734447550000|2024-12-17 14:59:10|543|540.7|542.68|540.38|543.01|540.71|542.61|540.31|30
1734447560000|2024-12-17 14:59:20|542.67|540.37|542.43|540.13|542.67|540.37|542.42|540.12|31
1734447570000|2024-12-17 14:59:30|542.44|540.14|542.67|540.37|542.67|540.37|542.26|539.96|24
1734447580000|2024-12-17 14:59:40|542.65|540.35|542.73|540.43|542.75|540.45|542.51|540.21|27
1734447590000|2024-12-17 14:59:50|542.79|540.49|542.84|540.54|543.01|540.71|542.76|540.46|15
1734447600000|2024-12-17 15:00:00|542.75|540.45|542.86|540.56|543.1|540.8|542.66|540.36|31
1734447610000|2024-12-17 15:00:10|542.85|540.55|542.37|540.07|542.92|540.62|542.37|540.07|29
1734447620000|2024-12-17 15:00:20|542.44|540.14|542.46|540.16|542.6|540.3|542.37|540.07|29
1734447630000|2024-12-17 15:00:30|542.45|540.15|541.64|539.34|542.45|540.15|541.64|539.34|31
1734447640000|2024-12-17 15:00:40|541.6|539.3|541.45|539.15|541.6|539.3|541.44|539.14|4
1734447650000|2024-12-17 15:00:50|541.46|539.16|541.91|539.61|541.95|539.65|541.42|539.12|28
1734447660000|2024-12-17 15:01:00|541.93|539.63|541.7|539.4|542.01|539.71|541.7|539.4|32
1734447670000|2024-12-17 15:01:10|541.73|539.43|541.47|539.17|541.8|539.5|541.44|539.14|23
1734447680000|2024-12-17 15:01:20|541.45|539.15|541.53|539.23|541.78|539.48|541.44|539.14|33
1734447690000|2024-12-17 15:01:30|541.52|539.22|541.05|538.75|541.52|539.22|541.04|538.74|27
1734447700000|2024-12-17 15:01:40|541.11|538.81|540.51|538.21|541.2|538.9|540.41|538.11|26
1734447710000|2024-12-17 15:01:50|540.48|538.18|540.5|538.2|540.7|538.4|540.41|538.11|33
1734447720000|2024-12-17 15:02:00|540.49|538.19|540.05|537.75|540.52|538.22|540.05|537.75|24
1734447730000|2024-12-17 15:02:10|540.12|537.82|539.45|537.15|540.22|537.92|539.27|536.97|35
1734447740000|2024-12-17 15:02:20|539.46|537.16|540.16|537.86|540.16|537.86|539.37|537.07|32
1734447750000|2024-12-17 15:02:30|540.14|537.84|539.61|537.31|540.32|538.02|539.61|537.31|34
1734447760000|2024-12-17 15:02:40|539.63|537.33|539.36|537.06|539.68|537.38|539.36|537.06|24
1734447770000|2024-12-17 15:02:50|539.35|537.05|539.06|536.76|539.39|537.09|539.06|536.76|16
1734447800000|2024-12-17 15:03:20|538.76|536.46|538.67|536.37|538.76|536.46|538.21|535.91|29
1734447810000|2024-12-17 15:03:30|538.69|536.39|538.61|536.31|538.78|536.48|538.61|536.31|12
1734447820000|2024-12-17 15:03:40|538.45|536.15|538.4|536.1|538.45|536.15|538.25|535.95|13
1734447830000|2024-12-17 15:03:50|538.36|536.06|538.19|535.89|538.53|536.23|538.19|535.89|32
1734447840000|2024-12-17 15:04:00|538.18|535.88|538.23|535.93|538.41|536.11|538.17|535.87|32
1734447850000|2024-12-17 15:04:10|538.08|535.78|538.06|535.76|538.15|535.85|537.98|535.68|29
1734447860000|2024-12-17 15:04:20|538.03|535.73|538.33|536.03|538.36|536.06|537.99|535.69|30
1734447870000|2024-12-17 15:04:30|538.34|536.04|538.23|535.93|538.35|536.05|538.06|535.76|30
1734447880000|2024-12-17 15:04:40|538.16|535.86|538.1|535.8|538.25|535.95|538.07|535.77|32
1734447890000|2024-12-17 15:04:50|538.11|535.81|538.4|536.1|538.48|536.18|538.11|535.81|15
1734447900000|2024-12-17 15:05:00|538.41|536.11|538.43|536.13|538.48|536.18|538.31|536.01|23
1734447910000|2024-12-17 15:05:10|538.41|536.11|537.87|535.57|538.41|536.11|537.87|535.57|26
1734447920000|2024-12-17 15:05:20|537.86|535.56|537.83|535.53|537.88|535.58|537.58|535.28|23
1734447930000|2024-12-17 15:05:30|537.73|535.43|537.83|535.53|537.83|535.53|537.73|535.43|6
1734447940000|2024-12-17 15:05:40|537.79|535.49|537.7|535.4|537.79|535.49|537.61|535.31|23
1734447950000|2024-12-17 15:05:50|537.71|535.41|537.82|535.52|537.82|535.52|537.62|535.32|29
1734447960000|2024-12-17 15:06:00|537.83|535.53|538.48|536.18|538.48|536.18|537.83|535.53|14
1734447970000|2024-12-17 15:06:10|538.51|536.21|538.62|536.32|538.62|536.32|538.51|536.21|3
1734447980000|2024-12-17 15:06:20|538.74|536.44|539.07|536.77|539.07|536.77|538.74|536.44|12
1734447990000|2024-12-17 15:06:30|539.38|537.08|539.49|537.19|539.59|537.29|539.38|537.08|20
1734448000000|2024-12-17 15:06:40|539.5|537.2|539.63|537.33|539.66|537.36|539.27|536.97|29
1734448010000|2024-12-17 15:06:50|539.58|537.28|539.39|537.09|539.61|537.31|539.22|536.92|33
1734448020000|2024-12-17 15:07:00|539.47|537.17|539.31|537.01|539.69|537.39|539.31|537.01|24
1734448030000|2024-12-17 15:07:10|539.25|536.95|538.86|536.56|539.35|537.05|538.76|536.46|32
1734448040000|2024-12-17 15:07:20|538.95|536.65|538.9|536.6|539.1|536.8|538.76|536.46|34
1734448050000|2024-12-17 15:07:30|538.91|536.61|538.75|536.45|538.93|536.63|538.45|536.15|36
1734448060000|2024-12-17 15:07:40|538.8|536.5|538.7|536.4|538.8|536.5|538.68|536.38|24
1734448070000|2024-12-17 15:07:50|538.69|536.39|538.21|535.91|538.69|536.39|538.1|535.8|31
1734448080000|2024-12-17 15:08:00|538.27|535.97|537.88|535.58|538.34|536.04|537.84|535.54|35
1734448090000|2024-12-17 15:08:10|537.9|535.6|537.76|535.46|537.96|535.66|537.7|535.4|33
1734448100000|2024-12-17 15:08:20|537.77|535.47|537.89|535.59|537.93|535.63|537.66|535.36|30
1734448110000|2024-12-17 15:08:30|537.9|535.6|537.99|535.69|537.99|535.69|537.88|535.58|17
1734448120000|2024-12-17 15:08:40|537.97|535.67|537.95|535.65|538|535.7|537.93|535.63|14
1734448130000|2024-12-17 15:08:50|538.01|535.71|538.02|535.72|538.02|535.72|537.99|535.69|5
1734448140000|2024-12-17 15:09:00|538.11|535.81|537.87|535.57|538.67|536.37|537.87|535.57|28
1734448150000|2024-12-17 15:09:10|537.85|535.55|537.82|535.52|538.19|535.89|537.75|535.45|34
1734448160000|2024-12-17 15:09:20|537.87|535.57|538.18|535.88|538.2|535.9|537.87|535.57|19
1734448170000|2024-12-17 15:09:30|538.17|535.87|538.59|536.29|538.61|536.31|538.09|535.79|17
1734448180000|2024-12-17 15:09:40|538.61|536.31|538.64|536.34|538.64|536.34|538.6|536.3|6
1734448200000|2024-12-17 15:10:00|538.84|536.54|538.88|536.58|539.05|536.75|538.75|536.45|17
1734448210000|2024-12-17 15:10:10|538.92|536.62|539.04|536.74|539.05|536.75|538.92|536.62|21
1734448220000|2024-12-17 15:10:20|539.05|536.75|538.98|536.68|539.05|536.75|538.97|536.67|16
1734448230000|2024-12-17 15:10:30|538.97|536.67|539.05|536.75|539.05|536.75|538.97|536.67|14
1734448240000|2024-12-17 15:10:40|539.04|536.74|538.87|536.57|539.04|536.74|538.87|536.57|13
1734448250000|2024-12-17 15:10:50|538.57|536.27|538.08|535.78|538.57|536.27|537.97|535.67|26
1734448260000|2024-12-17 15:11:00|538.07|535.77|537.68|535.38|538.27|535.97|537.61|535.31|33
1734448270000|2024-12-17 15:11:10|537.63|535.33|537.62|535.32|537.83|535.53|537.44|535.14|37
1734448280000|2024-12-17 15:11:20|537.58|535.28|537.98|535.68|538.18|535.88|537.58|535.28|34
1734448290000|2024-12-17 15:11:30|537.86|535.56|536.99|534.69|537.86|535.56|536.99|534.69|28
1734448300000|2024-12-17 15:11:40|537|534.7|536.2|533.9|537|534.7|536.2|533.9|23
1734448310000|2024-12-17 15:11:50|536.21|533.91|536.21|533.91|536.21|533.91|536.2|533.9|7
1734448320000|2024-12-17 15:12:00|536.2|533.9|535.5|533.2|536.2|533.9|535.5|533.2|7
1734448330000|2024-12-17 15:12:10|535.46|533.16|535.86|533.56|535.9|533.6|535.36|533.06|28
1734448340000|2024-12-17 15:12:20|535.82|533.52|536.25|533.95|536.37|534.07|535.82|533.52|20
1734448350000|2024-12-17 15:12:30|536.16|533.86|535.92|533.62|536.19|533.89|535.7|533.4|33
1734448360000|2024-12-17 15:12:40|535.93|533.63|535.95|533.65|536.02|533.72|535.72|533.42|26
1734448370000|2024-12-17 15:12:50|535.92|533.62|535.99|533.69|536.05|533.75|535.9|533.6|24
1734448380000|2024-12-17 15:13:00|536|533.7|535.72|533.42|536.06|533.76|535.46|533.16|34
1734448390000|2024-12-17 15:13:10|535.69|533.39|535.48|533.18|535.74|533.44|535.42|533.12|32
1734448400000|2024-12-17 15:13:20|535.53|533.23|535.66|533.36|535.66|533.36|535.36|533.06|19
1734448410000|2024-12-17 15:13:30|535.64|533.34|535.36|533.06|535.64|533.34|535.36|533.06|32
1734448420000|2024-12-17 15:13:40|535.22|532.92|535.08|532.78|535.22|532.92|535.08|532.78|2
1734448440000|2024-12-17 15:14:00|535.18|532.88|535.3|533|535.3|533|535.08|532.78|17
1734448450000|2024-12-17 15:14:10|535.26|532.96|534.83|532.53|535.34|533.04|534.83|532.53|14
1734448460000|2024-12-17 15:14:20|534.48|532.18|534.62|532.32|534.63|532.33|534.21|531.91|22
1734448470000|2024-12-17 15:14:30|534.6|532.3|535.18|532.88|535.23|532.93|534.6|532.3|23
1734448480000|2024-12-17 15:14:40|535.17|532.87|534.49|532.19|535.29|532.99|534.48|532.18|27
1734448490000|2024-12-17 15:14:50|534.5|532.2|534.83|532.53|534.93|532.63|534.44|532.14|28
1734448500000|2024-12-17 15:15:00|534.82|532.52|533.99|531.69|534.89|532.59|533.99|531.69|27
1734448510000|2024-12-17 15:15:10|534.06|531.76|533.99|531.69|534.06|531.76|533.99|531.69|10
1734448530000|2024-12-17 15:15:30|533.81|531.51|533.64|531.34|533.81|531.51|533.64|531.34|2
1734448540000|2024-12-17 15:15:40|533.7|531.4|533.64|531.34|533.8|531.5|533.64|531.34|8
1734448560000|2024-12-17 15:16:00|533.36|531.06|533.47|531.17|533.5|531.2|533.15|530.85|31
1734448570000|2024-12-17 15:16:10|533.48|531.18|534.46|532.16|534.52|532.22|533.48|531.18|24
1734448580000|2024-12-17 15:16:20|534.43|532.13|533.89|531.59|534.43|532.13|533.89|531.59|29
1734448590000|2024-12-17 15:16:30|533.99|531.69|533.99|531.69|534|531.7|533.89|531.59|8
1734448600000|2024-12-17 15:16:40|534|531.7|534.75|532.45|534.81|532.51|534|531.7|13
1734448610000|2024-12-17 15:16:50|534.74|532.44|534.78|532.48|534.81|532.51|534.53|532.23|23
1734448620000|2024-12-17 15:17:00|534.72|532.42|534.23|531.93|534.81|532.51|534.23|531.93|30
1734448630000|2024-12-17 15:17:10|534.25|531.95|534.34|532.04|534.34|532.04|533.89|531.59|24
1734448640000|2024-12-17 15:17:20|534.29|531.99|534.66|532.36|534.68|532.38|534.07|531.77|28
1734448650000|2024-12-17 15:17:30|534.65|532.35|533.97|531.67|534.65|532.35|533.89|531.59|27
1734448660000|2024-12-17 15:17:40|533.96|531.66|533.89|531.59|534.18|531.88|533.89|531.59|29
1734448670000|2024-12-17 15:17:50|533.54|531.24|533.45|531.15|533.75|531.45|533.31|531.01|32
1734448680000|2024-12-17 15:18:00|533.44|531.14|534.28|531.98|534.34|532.04|533.44|531.14|37
1734448690000|2024-12-17 15:18:10|534.23|531.93|534.29|531.99|534.33|532.03|533.86|531.56|33
1734448700000|2024-12-17 15:18:20|534.26|531.96|534.72|532.42|534.72|532.42|533.98|531.68|22
1734448710000|2024-12-17 15:18:30|534.87|532.57|534.39|532.09|534.93|532.63|534.39|532.09|24
1734448720000|2024-12-17 15:18:40|534.29|531.99|534.11|531.81|534.34|532.04|533.95|531.65|36
1734448730000|2024-12-17 15:18:50|534.16|531.86|534.29|531.99|534.3|532|534.16|531.86|13
1734448740000|2024-12-17 15:19:00|534.3|532|533.84|531.54|534.3|532|533.84|531.54|28
1734448750000|2024-12-17 15:19:10|533.79|531.49|533.15|530.85|534.01|531.71|533.07|530.77|37
1734448760000|2024-12-17 15:19:20|533.13|530.83|532.16|529.86|533.17|530.87|532.16|529.86|13
1734448800000|2024-12-17 15:20:00|532.17|529.87|532.67|530.37|532.98|530.68|532.17|529.87|21
1734448810000|2024-12-17 15:20:10|532.83|530.53|532.68|530.38|533.34|531.04|532.68|530.38|35
1734448820000|2024-12-17 15:20:20|532.66|530.36|532.56|530.26|532.73|530.43|532.24|529.94|30
1734448830000|2024-12-17 15:20:30|532.54|530.24|532.16|529.86|532.64|530.34|532.16|529.86|19
1734448840000|2024-12-17 15:20:40|532.25|529.95|532.16|529.86|532.39|530.09|532.16|529.86|13
1734448850000|2024-12-17 15:20:50|531.9|529.6|531.75|529.45|531.9|529.6|531.59|529.29|17
1734448860000|2024-12-17 15:21:00|531.78|529.48|531.49|529.19|532.05|529.75|531.49|529.19|34
1734448870000|2024-12-17 15:21:10|531.46|529.16|531.63|529.33|531.77|529.47|531.23|528.93|35
1734448880000|2024-12-17 15:21:20|531.54|529.24|531.62|529.32|532.29|529.99|531.51|529.21|28
1734448890000|2024-12-17 15:21:30|531.55|529.25|531.21|528.91|531.75|529.45|531.16|528.86|27
1734448900000|2024-12-17 15:21:40|531.16|528.86|531.16|528.86|531.37|529.07|531.16|528.86|13
1734448910000|2024-12-17 15:21:50|530.88|528.58|530.88|528.58|530.92|528.62|530.42|528.12|24
1734448920000|2024-12-17 15:22:00|530.93|528.63|530.77|528.47|531.1|528.8|530.57|528.27|34
1734448930000|2024-12-17 15:22:10|530.7|528.4|530.65|528.35|531|528.7|530.14|527.84|37
1734448940000|2024-12-17 15:22:20|530.64|528.34|530.44|528.14|530.99|528.69|530.17|527.87|32
1734448950000|2024-12-17 15:22:30|530.35|528.05|531.23|528.93|531.23|528.93|530.31|528.01|33
1734448960000|2024-12-17 15:22:40|531.22|528.92|531.12|528.82|531.41|529.11|531.04|528.74|32
1734448970000|2024-12-17 15:22:50|531.11|528.81|530.8|528.5|531.4|529.1|530.8|528.5|31
1734448980000|2024-12-17 15:23:00|530.95|528.65|530.91|528.61|531.03|528.73|530.75|528.45|33
1734448990000|2024-12-17 15:23:10|530.93|528.63|530.95|528.65|531.05|528.75|530.79|528.49|30
1734449000000|2024-12-17 15:23:20|530.8|528.5|530.4|528.1|530.92|528.62|530.23|527.93|33
1734449010000|2024-12-17 15:23:30|530.44|528.14|530.14|527.84|530.46|528.16|530.14|527.84|18
1734449020000|2024-12-17 15:23:40|530.28|527.98|530.81|528.51|530.81|528.51|530.25|527.95|32
1734449030000|2024-12-17 15:23:50|530.83|528.53|530.99|528.69|531.23|528.93|530.83|528.53|35
1734449040000|2024-12-17 15:24:00|531.02|528.72|529.56|527.26|531.02|528.72|529.5|527.2|23
1734449050000|2024-12-17 15:24:10|529.51|527.21|529.35|527.05|529.63|527.33|529.31|527.01|20
1734449060000|2024-12-17 15:24:20|529.31|527.01|529.31|527.01|529.58|527.28|529.31|527.01|37
1734449070000|2024-12-17 15:24:30|529.26|526.96|529.26|526.96|529.26|526.96|529.26|526.96|1
1734449080000|2024-12-17 15:24:40|529.1|526.8|529.44|527.14|529.44|527.14|528.94|526.64|25
1734449090000|2024-12-17 15:24:50|529.39|527.09|529.05|526.75|529.39|527.09|529.04|526.74|32
1734449100000|2024-12-17 15:25:00|529.03|526.73|529.45|527.15|529.45|527.15|529.02|526.72|15
1734449110000|2024-12-17 15:25:10|529.59|527.29|530.34|528.04|530.34|528.04|529.59|527.29|22
1734449120000|2024-12-17 15:25:20|530.39|528.09|530.27|527.97|530.4|528.1|529.93|527.63|34
1734449130000|2024-12-17 15:25:30|530.29|527.99|530.34|528.04|530.4|528.1|530.02|527.72|23
1734449140000|2024-12-17 15:25:40|530.4|528.1|529.74|527.44|530.4|528.1|529.73|527.43|34
1734449150000|2024-12-17 15:25:50|529.92|527.62|529.83|527.53|529.99|527.69|529.81|527.51|24
1734449160000|2024-12-17 15:26:00|529.84|527.54|529.86|527.56|529.99|527.69|529.76|527.46|27
1734449170000|2024-12-17 15:26:10|529.87|527.57|529.74|527.44|529.87|527.57|529.73|527.43|25
1734449180000|2024-12-17 15:26:20|529.75|527.45|529.38|527.08|529.79|527.49|529.16|526.86|24
1734449190000|2024-12-17 15:26:30|529.33|527.03|529.99|527.69|529.99|527.69|529.31|527.01|12
1734449200000|2024-12-17 15:26:40|529.87|527.57|529.87|527.57|529.87|527.57|529.87|527.57|1
1734449210000|2024-12-17 15:26:50|529.99|527.69|530.11|527.81|530.21|527.91|529.99|527.69|8
1734449220000|2024-12-17 15:27:00|530.12|527.82|530.21|527.91|530.21|527.91|529.9|527.6|24
1734449230000|2024-12-17 15:27:10|530.11|527.81|529.7|527.4|530.11|527.81|529.59|527.29|28
1734449240000|2024-12-17 15:27:20|529.67|527.37|529.1|526.8|529.67|527.37|529.04|526.74|32
1734449250000|2024-12-17 15:27:30|529.18|526.88|529.34|527.04|529.53|527.23|529.16|526.86|33
1734449260000|2024-12-17 15:27:40|529.16|526.86|529.38|527.08|529.38|527.08|528.94|526.64|26
1734449270000|2024-12-17 15:27:50|529.34|527.04|528.94|526.64|529.34|527.04|528.94|526.64|10
1734449280000|2024-12-17 15:28:00|528.98|526.68|529.4|527.1|529.4|527.1|528.94|526.64|22
1734449290000|2024-12-17 15:28:10|529.38|527.08|529.14|526.84|529.38|527.08|528.98|526.68|38
1734449300000|2024-12-17 15:28:20|529.19|526.89|529.17|526.87|529.3|527|528.94|526.64|35
1734449310000|2024-12-17 15:28:30|529.16|526.86|528.54|526.24|529.21|526.91|528.25|525.95|31
1734449320000|2024-12-17 15:28:40|528.52|526.22|528.44|526.14|528.86|526.56|528.43|526.13|33
1734449330000|2024-12-17 15:28:50|528.46|526.16|528.04|525.74|528.5|526.2|528.04|525.74|37
1734449340000|2024-12-17 15:29:00|527.99|525.69|527.96|525.66|528.04|525.74|527.72|525.42|29
1734449350000|2024-12-17 15:29:10|528.01|525.71|527.84|525.54|528.01|525.71|527.64|525.34|30
1734449360000|2024-12-17 15:29:20|528.17|525.87|528.19|525.89|528.51|526.21|528.17|525.87|23
1734449370000|2024-12-17 15:29:30|528.17|525.87|528.38|526.08|528.41|526.11|528.04|525.74|24
1734449380000|2024-12-17 15:29:40|528.35|526.05|528.22|525.92|528.35|526.05|528.08|525.78|29
1734449390000|2024-12-17 15:29:50|528.25|525.95|528.15|525.85|528.31|526.01|528|525.7|30
1734449400000|2024-12-17 15:30:00|528.24|525.94|528.31|526.01|528.31|526.01|528.05|525.75|20
1734449410000|2024-12-17 15:30:10|528.38|526.08|529.31|527.01|529.31|527.01|528.38|526.08|18
1734449420000|2024-12-17 15:30:20|529.32|527.02|530.04|527.74|530.24|527.94|529.32|527.02|26
1734449430000|2024-12-17 15:30:30|530.24|527.94|529.83|527.53|530.24|527.94|529.83|527.53|20
1734449440000|2024-12-17 15:30:40|529.91|527.61|530.28|527.98|530.28|527.98|529.61|527.31|27
1734449450000|2024-12-17 15:30:50|530.33|528.03|531.11|528.81|531.35|529.05|530.33|528.03|30
1734449460000|2024-12-17 15:31:00|531.4|529.1|531.44|529.14|531.44|529.14|531.02|528.72|26
1734449470000|2024-12-17 15:31:10|531.49|529.19|531.28|528.98|531.49|529.19|531.14|528.84|11
1734449480000|2024-12-17 15:31:20|531.31|529.01|531.28|528.98|531.49|529.19|531.15|528.85|14
1734449490000|2024-12-17 15:31:30|531.26|528.96|531.05|528.75|531.27|528.97|530.75|528.45|35
1734449500000|2024-12-17 15:31:40|530.81|528.51|529.76|527.46|530.81|528.51|529.76|527.46|31
1734449510000|2024-12-17 15:31:50|529.75|527.45|529.52|527.22|529.82|527.52|529.29|526.99|29
1734449520000|2024-12-17 15:32:00|529.53|527.23|529.49|527.19|529.75|527.45|529.32|527.02|31
1734449530000|2024-12-17 15:32:10|529.5|527.2|529.93|527.63|529.93|527.63|529.5|527.2|13
1734449540000|2024-12-17 15:32:20|529.88|527.58|529.93|527.63|529.93|527.63|529.88|527.58|4
1734449550000|2024-12-17 15:32:30|529.84|527.54|529.54|527.24|529.87|527.57|529.41|527.11|36
1734449560000|2024-12-17 15:32:40|529.5|527.2|529.42|527.12|529.67|527.37|529.38|527.08|33
1734449570000|2024-12-17 15:32:50|529.43|527.13|529.53|527.23|529.77|527.47|529.41|527.11|33
1734449580000|2024-12-17 15:33:00|529.52|527.22|528.74|526.44|529.81|527.51|528.69|526.39|24
1734449590000|2024-12-17 15:33:10|528.78|526.48|528.69|526.39|529.26|526.96|528.69|526.39|27
1734449600000|2024-12-17 15:33:20|528.71|526.41|528.84|526.54|529|526.7|528.52|526.22|36
1734449610000|2024-12-17 15:33:30|528.79|526.49|528.48|526.18|528.97|526.67|528.25|525.95|36
1734449620000|2024-12-17 15:33:40|528.46|526.16|528.5|526.2|528.71|526.41|528.36|526.06|33
1734449630000|2024-12-17 15:33:50|528.49|526.19|528.22|525.92|528.5|526.2|528.15|525.85|31
1734449640000|2024-12-17 15:34:00|528.19|525.89|528.82|526.52|528.82|526.52|528.19|525.89|35
1734449650000|2024-12-17 15:34:10|528.79|526.49|528.68|526.38|528.9|526.6|528.65|526.35|28
1734449660000|2024-12-17 15:34:20|528.62|526.32|529.29|526.99|529.29|526.99|528.62|526.32|24
1734449670000|2024-12-17 15:34:30|529.17|526.87|529.72|527.42|529.85|527.55|529.17|526.87|18
1734449680000|2024-12-17 15:34:40|529.73|527.43|529.72|527.42|529.85|527.55|529.65|527.35|25
1734449690000|2024-12-17 15:34:50|529.66|527.36|529.07|526.77|529.68|527.38|529.04|526.74|30
1734449700000|2024-12-17 15:35:00|529.08|526.78|528.09|525.79|529.08|526.78|528.07|525.77|33
1734449710000|2024-12-17 15:35:10|528.01|525.71|528.15|525.85|528.48|526.18|527.88|525.58|34
1734449720000|2024-12-17 15:35:20|528.23|525.93|528.21|525.91|528.51|526.21|528.17|525.87|37
1734449730000|2024-12-17 15:35:30|528.19|525.89|527.36|525.06|528.32|526.02|527.36|525.06|32
1734449740000|2024-12-17 15:35:40|527.37|525.07|527.38|525.08|527.47|525.17|527.24|524.94|35
1734449750000|2024-12-17 15:35:50|527.39|525.09|527.68|525.38|528.09|525.79|527.39|525.09|37
1734449760000|2024-12-17 15:36:00|527.71|525.41|528.63|526.33|528.7|526.4|527.71|525.41|36
1734449770000|2024-12-17 15:36:10|528.64|526.34|529.34|527.04|529.34|527.04|528.64|526.34|30
1734449780000|2024-12-17 15:36:20|529.36|527.06|529.81|527.51|529.85|527.55|529.36|527.06|18
1734449790000|2024-12-17 15:36:30|529.85|527.55|530.11|527.81|530.11|527.81|529.85|527.55|5
1734449800000|2024-12-17 15:36:40|530.42|528.12|530.09|527.79|530.64|528.34|530.06|527.76|20
1734449810000|2024-12-17 15:36:50|529.98|527.68|529.8|527.5|529.98|527.68|529.49|527.19|35
1734449820000|2024-12-17 15:37:00|529.82|527.52|530.42|528.12|530.48|528.18|529.72|527.42|17
1734449830000|2024-12-17 15:37:10|530.45|528.15|530.71|528.41|530.71|528.41|530.44|528.14|22
1734449840000|2024-12-17 15:37:20|530.91|528.61|531.12|528.82|531.12|528.82|530.77|528.47|18
1734449850000|2024-12-17 15:37:30|531.02|528.72|531.49|529.19|531.49|529.19|531.02|528.72|5
1734449860000|2024-12-17 15:37:40|531.42|529.12|531.35|529.05|531.49|529.19|531.35|529.05|5
1734449870000|2024-12-17 15:37:50|531.43|529.13|531.26|528.96|531.49|529.19|531.26|528.96|33
1734449880000|2024-12-17 15:38:00|531.21|528.91|531.49|529.19|531.49|529.19|531.21|528.91|19
1734449890000|2024-12-17 15:38:10|531.38|529.08|531.49|529.19|531.49|529.19|531.38|529.08|5
1734449900000|2024-12-17 15:38:20|531.4|529.1|531.28|528.98|531.4|529.1|531.27|528.97|10
1734449910000|2024-12-17 15:38:30|531.34|529.04|531.49|529.19|531.49|529.19|531.34|529.04|7
1734449920000|2024-12-17 15:38:40|531.54|529.24|531.67|529.37|531.67|529.37|531.54|529.24|8
1734449930000|2024-12-17 15:38:50|531.64|529.34|531.5|529.2|531.64|529.34|531.31|529.01|33
1734449940000|2024-12-17 15:39:00|531.4|529.1|531.2|528.9|531.48|529.18|531.05|528.75|34
1734449950000|2024-12-17 15:39:10|531.19|528.89|531.26|528.96|531.46|529.16|531.05|528.75|34
1734449960000|2024-12-17 15:39:20|531.29|528.99|531.49|529.19|531.61|529.31|531.26|528.96|28
1734449970000|2024-12-17 15:39:30|531.5|529.2|531.44|529.14|531.51|529.21|531.24|528.94|35
1734449980000|2024-12-17 15:39:40|531.45|529.15|531.21|528.91|531.47|529.17|531.21|528.91|29
1734449990000|2024-12-17 15:39:50|531.1|528.8|531.11|528.81|531.22|528.92|530.96|528.66|29
1734450000000|2024-12-17 15:40:00|531.16|528.86|530.49|528.19|531.16|528.86|530.49|528.19|34
1734450010000|2024-12-17 15:40:10|530.59|528.29|530.72|528.42|530.74|528.44|530.53|528.23|26
1734450020000|2024-12-17 15:40:20|530.76|528.46|530.54|528.24|530.76|528.46|530.06|527.76|34
1734450030000|2024-12-17 15:40:30|530.53|528.23|530.94|528.64|530.96|528.66|530.52|528.22|30
1734450040000|2024-12-17 15:40:40|530.95|528.65|531.3|529|531.3|529|530.95|528.65|18
1734450050000|2024-12-17 15:40:50|531.28|528.98|531.3|529|531.3|529|531.28|528.98|3
1734450060000|2024-12-17 15:41:00|531.43|529.13|531.79|529.49|531.79|529.49|531.43|529.13|7
1734450070000|2024-12-17 15:41:10|531.84|529.54|531.51|529.21|531.9|529.6|531.37|529.07|26
1734450080000|2024-12-17 15:41:20|531.54|529.24|531.7|529.4|531.84|529.54|531.29|528.99|38
1734450090000|2024-12-17 15:41:30|531.77|529.47|531.93|529.63|531.96|529.66|531.7|529.4|17
1734450100000|2024-12-17 15:41:40|531.96|529.66|531.84|529.54|531.96|529.66|531.82|529.52|14
1734450110000|2024-12-17 15:41:50|531.85|529.55|531.53|529.23|531.85|529.55|531.49|529.19|31
1734450120000|2024-12-17 15:42:00|531.51|529.21|531.11|528.81|531.51|529.21|530.66|528.36|32
1734450130000|2024-12-17 15:42:10|531.12|528.82|531.02|528.72|531.26|528.96|531.01|528.71|34
1734450140000|2024-12-17 15:42:20|531.01|528.71|530.79|528.49|531.01|528.71|530.53|528.23|32
1734450150000|2024-12-17 15:42:30|530.78|528.48|530.47|528.17|530.8|528.5|530.4|528.1|32
1734450160000|2024-12-17 15:42:40|530.62|528.32|530.65|528.35|530.79|528.49|530.62|528.32|34
1734450170000|2024-12-17 15:42:50|530.63|528.33|530.69|528.39|530.74|528.44|530.48|528.18|32
1734450180000|2024-12-17 15:43:00|530.7|528.4|530.73|528.43|530.78|528.48|530.53|528.23|33
1734450190000|2024-12-17 15:43:10|530.72|528.42|530.45|528.15|530.82|528.52|530.39|528.09|32
1734450200000|2024-12-17 15:43:20|530.47|528.17|530.59|528.29|530.66|528.36|530.47|528.17|17
1734450210000|2024-12-17 15:43:30|530.6|528.3|531.06|528.76|531.06|528.76|530.58|528.28|28
1734450220000|2024-12-17 15:43:40|531.1|528.8|531.11|528.81|531.11|528.81|531.06|528.76|8
1734450230000|2024-12-17 15:43:50|531.22|528.92|531.33|529.03|531.33|529.03|531.22|528.92|2
1734450240000|2024-12-17 15:44:00|531.62|529.32|531.96|529.66|531.96|529.66|531.62|529.32|17
1734450250000|2024-12-17 15:44:10|532.02|529.72|532.08|529.78|532.08|529.78|532.02|529.72|2
1734450260000|2024-12-17 15:44:20|532.14|529.84|532.27|529.97|532.27|529.97|532.14|529.84|4
1734450290000|2024-12-17 15:44:50|532.26|529.96|532.27|529.97|532.27|529.97|532.26|529.96|2
1734450300000|2024-12-17 15:45:00|532.19|529.89|532.14|529.84|532.27|529.97|531.99|529.69|35
1734450310000|2024-12-17 15:45:10|532.11|529.81|532.17|529.87|532.27|529.97|532.06|529.76|21
1734450320000|2024-12-17 15:45:20|532.22|529.92|532.27|529.97|532.27|529.97|532.2|529.9|13
1734450330000|2024-12-17 15:45:30|532.25|529.95|532.2|529.9|532.26|529.96|532.08|529.78|19
1734450340000|2024-12-17 15:45:40|532.17|529.87|532.16|529.86|532.27|529.97|532.06|529.76|27
1734450350000|2024-12-17 15:45:50|532.18|529.88|532.08|529.78|532.27|529.97|532.05|529.75|22
1734450360000|2024-12-17 15:46:00|532.17|529.87|531.95|529.65|532.23|529.93|531.58|529.28|31
1734450370000|2024-12-17 15:46:10|531.85|529.55|532.21|529.91|532.25|529.95|531.77|529.47|36
1734450380000|2024-12-17 15:46:20|532.23|529.93|532.01|529.71|532.27|529.97|532|529.7|22
1734450390000|2024-12-17 15:46:30|531.97|529.67|531.83|529.53|531.97|529.67|531.72|529.42|35
1734450400000|2024-12-17 15:46:40|531.8|529.5|532.1|529.8|532.1|529.8|531.72|529.42|29
1734450410000|2024-12-17 15:46:50|532.12|529.82|532.27|529.97|532.27|529.97|532.07|529.77|23
1734450420000|2024-12-17 15:47:00|532.2|529.9|532.2|529.9|532.23|529.93|532|529.7|27
1734450430000|2024-12-17 15:47:10|532.27|529.97|532.08|529.78|532.27|529.97|532.03|529.73|19
1734450440000|2024-12-17 15:47:20|532.07|529.77|532.04|529.74|532.19|529.89|531.86|529.56|34
1734450450000|2024-12-17 15:47:30|532.09|529.79|532.13|529.83|532.19|529.89|532.08|529.78|27
1734450460000|2024-12-17 15:47:40|532.16|529.86|532.27|529.97|532.27|529.97|532|529.7|23
1734450470000|2024-12-17 15:47:50|532.26|529.96|532.27|529.97|532.27|529.97|532.22|529.92|15
1734450480000|2024-12-17 15:48:00|532.24|529.94|532.25|529.95|532.27|529.97|532.15|529.85|26
1734450490000|2024-12-17 15:48:10|532.22|529.92|531.95|529.65|532.27|529.97|531.9|529.6|27
1734450500000|2024-12-17 15:48:20|531.96|529.66|532.27|529.97|532.27|529.97|531.96|529.66|17
1734450510000|2024-12-17 15:48:30|532.25|529.95|531.71|529.41|532.27|529.97|531.71|529.41|20
1734450520000|2024-12-17 15:48:40|531.76|529.46|531.55|529.25|531.78|529.48|531.55|529.25|33
1734450530000|2024-12-17 15:48:50|531.57|529.27|531.4|529.1|531.71|529.41|531.35|529.05|32
1734450540000|2024-12-17 15:49:00|531.39|529.09|531.95|529.65|531.97|529.67|531.3|529|32
1734450550000|2024-12-17 15:49:10|531.97|529.67|531.51|529.21|532.02|529.72|531.49|529.19|27
1734450560000|2024-12-17 15:49:20|531.52|529.22|531.7|529.4|531.81|529.51|531.44|529.14|32
1734450570000|2024-12-17 15:49:30|531.68|529.38|531.27|528.97|531.68|529.38|531.27|528.97|27
1734450580000|2024-12-17 15:49:40|531.26|528.96|530.91|528.61|531.33|529.03|530.91|528.61|28
1734450590000|2024-12-17 15:49:50|530.88|528.58|530.47|528.17|530.89|528.59|530.47|528.17|16
1734450600000|2024-12-17 15:50:00|530.53|528.23|530.73|528.43|530.96|528.66|530.53|528.23|31
1734450610000|2024-12-17 15:50:10|530.84|528.54|530.52|528.22|531.02|528.72|530.52|528.22|32
1734450620000|2024-12-17 15:50:20|530.53|528.23|530.32|528.02|530.78|528.48|530.28|527.98|34
1734450630000|2024-12-17 15:50:30|530.31|528.01|530.2|527.9|530.51|528.21|530.2|527.9|31
1734450640000|2024-12-17 15:50:40|530.21|527.91|529.72|527.42|530.21|527.91|529.72|527.42|32
1734450650000|2024-12-17 15:50:50|529.73|527.43|530.14|527.84|530.15|527.85|529.58|527.28|31
1734450660000|2024-12-17 15:51:00|530.13|527.83|529.94|527.64|530.18|527.88|529.86|527.56|29
1734450670000|2024-12-17 15:51:10|529.91|527.61|529.94|527.64|530.19|527.89|529.82|527.52|27
1734450680000|2024-12-17 15:51:20|529.82|527.52|530.19|527.89|530.19|527.89|529.82|527.52|13
1734450690000|2024-12-17 15:51:30|530.15|527.85|530.19|527.89|530.19|527.89|530.08|527.78|20
1734450700000|2024-12-17 15:51:40|530.15|527.85|529.37|527.07|530.15|527.85|529.37|527.07|22
1734450710000|2024-12-17 15:51:50|529.34|527.04|529.39|527.09|529.71|527.41|529.2|526.9|37
1734450720000|2024-12-17 15:52:00|529.44|527.14|529.26|526.96|529.61|527.31|529.26|526.96|30
1734450730000|2024-12-17 15:52:10|529.32|527.02|529.03|526.73|529.5|527.2|529.03|526.73|32
1734450740000|2024-12-17 15:52:20|529.01|526.71|529.25|526.95|529.25|526.95|528.93|526.63|30
1734450750000|2024-12-17 15:52:30|529.24|526.94|528.88|526.58|529.24|526.94|528.88|526.58|24
1734450760000|2024-12-17 15:52:40|528.84|526.54|528.89|526.59|529|526.7|528.74|526.44|25
1734450770000|2024-12-17 15:52:50|528.88|526.58|528.84|526.54|529.13|526.83|528.79|526.49|32
1734450780000|2024-12-17 15:53:00|528.85|526.55|528.99|526.69|529.12|526.82|528.72|526.42|36
1734450790000|2024-12-17 15:53:10|528.9|526.6|528.73|526.43|528.9|526.6|528.63|526.33|29
1734450800000|2024-12-17 15:53:20|528.74|526.44|528.57|526.27|528.79|526.49|528.57|526.27|30
1734450810000|2024-12-17 15:53:30|528.46|526.16|528.57|526.27|528.67|526.37|528.42|526.12|31
1734450820000|2024-12-17 15:53:40|528.66|526.36|528.64|526.34|528.8|526.5|528.46|526.16|26
1734450830000|2024-12-17 15:53:50|528.67|526.37|528.87|526.57|528.96|526.66|528.61|526.31|28
1734450840000|2024-12-17 15:54:00|528.86|526.56|528.97|526.67|529.28|526.98|528.86|526.56|30
1734450850000|2024-12-17 15:54:10|528.99|526.69|529.29|526.99|529.29|526.99|528.99|526.69|12
1734450860000|2024-12-17 15:54:20|529.26|526.96|529.29|526.99|529.29|526.99|529.13|526.83|28
1734450870000|2024-12-17 15:54:30|529.27|526.97|528.55|526.25|529.28|526.98|528.55|526.25|34
1734450880000|2024-12-17 15:54:40|528.56|526.26|528.29|525.99|528.63|526.33|528.26|525.96|37
1734450890000|2024-12-17 15:54:50|528.24|525.94|528|525.7|528.36|526.06|528|525.7|32
1734450900000|2024-12-17 15:55:00|527.99|525.69|528.18|525.88|528.18|525.88|527.88|525.58|28
1734450910000|2024-12-17 15:55:10|528.17|525.87|528.22|525.92|528.33|526.03|528.14|525.84|30
1734450920000|2024-12-17 15:55:20|528.24|525.94|528.06|525.76|528.32|526.02|528.06|525.76|31
1734450930000|2024-12-17 15:55:30|528.15|525.85|528.19|525.89|528.21|525.91|527.95|525.65|20
1734450940000|2024-12-17 15:55:40|528.17|525.87|528.09|525.79|528.19|525.89|528.09|525.79|11
1734450950000|2024-12-17 15:55:50|528.14|525.84|528.38|526.08|528.42|526.12|528.14|525.84|14
1734450960000|2024-12-17 15:56:00|528.32|526.02|528.38|526.08|528.38|526.08|528.24|525.94|26
1734450970000|2024-12-17 15:56:10|528.39|526.09|528.51|526.21|528.51|526.21|528.39|526.09|12
1734451010000|2024-12-17 15:56:50|528.8|526.5|529.23|526.93|529.26|526.96|528.8|526.5|11
1734451020000|2024-12-17 15:57:00|529.25|526.95|529.16|526.86|529.26|526.96|529.01|526.71|28
1734451030000|2024-12-17 15:57:10|529.22|526.92|529.29|526.99|529.29|526.99|529.12|526.82|15
1734451040000|2024-12-17 15:57:20|529.56|527.26|529.56|527.26|529.56|527.26|529.56|527.26|1
1734451050000|2024-12-17 15:57:30|529.57|527.27|530.22|527.92|530.22|527.92|529.57|527.27|9
1734451060000|2024-12-17 15:57:40|530.25|527.95|530.63|528.33|530.63|528.33|530.25|527.95|5
1734451070000|2024-12-17 15:57:50|530.67|528.37|531.14|528.84|531.19|528.89|530.67|528.37|22
1734451080000|2024-12-17 15:58:00|531.13|528.83|530.58|528.28|531.13|528.83|530.58|528.28|28
1734451090000|2024-12-17 15:58:10|530.63|528.33|531.09|528.79|531.09|528.79|530.6|528.3|30
1734451100000|2024-12-17 15:58:20|531.08|528.78|530.94|528.64|531.1|528.8|530.87|528.57|31
1734451110000|2024-12-17 15:58:30|530.96|528.66|530.89|528.59|531.02|528.72|530.76|528.46|32
1734451120000|2024-12-17 15:58:40|530.9|528.6|530.72|528.42|530.91|528.61|530.59|528.29|28
1734451130000|2024-12-17 15:58:50|530.74|528.44|530.8|528.5|530.81|528.51|530.67|528.37|26
1734451140000|2024-12-17 15:59:00|530.81|528.51|530.72|528.42|530.84|528.54|530.61|528.31|19
1734451150000|2024-12-17 15:59:10|530.71|528.41|530.7|528.4|530.75|528.45|530.61|528.31|33
1734451160000|2024-12-17 15:59:20|530.71|528.41|530.74|528.44|530.74|528.44|530.38|528.08|25
1734451170000|2024-12-17 15:59:30|530.75|528.45|530.76|528.46|530.8|528.5|530.68|528.38|25
1734451180000|2024-12-17 15:59:40|530.78|528.48|530.84|528.54|530.84|528.54|530.78|528.48|11
1734451190000|2024-12-17 15:59:50|530.81|528.51|530.78|528.48|530.82|528.52|530.74|528.44|11
1734451200000|2024-12-17 16:00:00|530.79|528.49|530.45|528.15|530.79|528.49|530.45|528.15|27
1734451210000|2024-12-17 16:00:10|530.44|528.14|529.88|527.58|530.44|528.14|529.74|527.44|34
1734451220000|2024-12-17 16:00:20|529.89|527.59|529.4|527.1|529.89|527.59|529.35|527.05|25
1734451230000|2024-12-17 16:00:30|529.36|527.06|528.89|526.59|529.41|527.11|528.82|526.52|35
1734451240000|2024-12-17 16:00:40|528.9|526.6|528.35|526.05|528.9|526.6|528.35|526.05|30
1734451250000|2024-12-17 16:00:50|528.29|525.99|528.74|526.44|528.85|526.55|528.09|525.79|30
1734451260000|2024-12-17 16:01:00|528.85|526.55|529.62|527.32|529.67|527.37|528.83|526.53|27
1734451270000|2024-12-17 16:01:10|529.61|527.31|529.58|527.28|529.67|527.37|529.39|527.09|26
1734451280000|2024-12-17 16:01:20|529.59|527.29|529.81|527.51|529.81|527.51|529.49|527.19|13
1734451290000|2024-12-17 16:01:30|529.76|527.46|529.57|527.27|529.8|527.5|529.48|527.18|28
1734451300000|2024-12-17 16:01:40|529.58|527.28|529.81|527.51|529.81|527.51|529.56|527.26|24
1734451310000|2024-12-17 16:01:50|529.78|527.48|529.81|527.51|529.81|527.51|529.78|527.48|2
1734451320000|2024-12-17 16:02:00|529.8|527.5|529.51|527.21|529.81|527.51|529.51|527.21|17
1734451330000|2024-12-17 16:02:10|529.49|527.19|529.71|527.41|529.79|527.49|529.44|527.14|34
1734451340000|2024-12-17 16:02:20|529.69|527.39|529.8|527.5|529.88|527.58|529.67|527.37|21
1734451350000|2024-12-17 16:02:30|529.77|527.47|529.42|527.12|529.88|527.58|529.38|527.08|18
1734451360000|2024-12-17 16:02:40|529.48|527.18|529.12|526.82|529.59|527.29|529.12|526.82|36
1734451370000|2024-12-17 16:02:50|529.15|526.85|529.15|526.85|529.37|527.07|529.03|526.73|26
1734451380000|2024-12-17 16:03:00|529.09|526.79|529.27|526.97|529.42|527.12|529.07|526.77|32
1734451390000|2024-12-17 16:03:10|529.3|527|529.44|527.14|529.47|527.17|529.18|526.88|30
1734451400000|2024-12-17 16:03:20|529.43|527.13|529.18|526.88|529.53|527.23|529.18|526.88|33
1734451410000|2024-12-17 16:03:30|529.14|526.84|528.85|526.55|529.27|526.97|528.76|526.46|29
1734451420000|2024-12-17 16:03:40|528.84|526.54|528.27|525.97|528.84|526.54|528.27|525.97|22
1734451430000|2024-12-17 16:03:50|528.21|525.91|528.34|526.04|528.39|526.09|528.09|525.79|30
1734451440000|2024-12-17 16:04:00|528.35|526.05|528.75|526.45|528.75|526.45|528.35|526.05|17
1734451450000|2024-12-17 16:04:10|529.03|526.73|529.21|526.91|529.31|527.01|528.93|526.63|28
1734451460000|2024-12-17 16:04:20|529.22|526.92|529.73|527.43|529.73|527.43|529.16|526.86|19
1734451470000|2024-12-17 16:04:30|529.8|527.5|529.88|527.58|529.88|527.58|529.8|527.5|2
1734451480000|2024-12-17 16:04:40|529.9|527.6|530.38|528.08|530.38|528.08|529.9|527.6|6
1734451490000|2024-12-17 16:04:50|530.61|528.31|531.06|528.76|531.06|528.76|530.61|528.31|4
1734451500000|2024-12-17 16:05:00|531.1|528.8|531|528.7|531.14|528.84|530.9|528.6|25
1734451510000|2024-12-17 16:05:10|530.99|528.69|531.14|528.84|531.14|528.84|530.87|528.57|10
1734451520000|2024-12-17 16:05:20|531.3|529|531.08|528.78|531.3|529|530.9|528.6|24
1734451530000|2024-12-17 16:05:30|531.07|528.77|531.74|529.44|531.74|529.44|530.98|528.68|18
1734451540000|2024-12-17 16:05:40|531.65|529.35|531.74|529.44|531.74|529.44|531.65|529.35|5
1734451550000|2024-12-17 16:05:50|531.71|529.41|531.61|529.31|531.72|529.42|531.57|529.27|12
1734451560000|2024-12-17 16:06:00|531.62|529.32|531.43|529.13|531.74|529.44|531.43|529.13|31
1734451570000|2024-12-17 16:06:10|531.42|529.12|531.43|529.13|531.74|529.44|531.36|529.06|27
1734451580000|2024-12-17 16:06:20|531.39|529.09|531.54|529.24|531.59|529.29|531.31|529.01|17
1734451590000|2024-12-17 16:06:30|531.63|529.33|531.44|529.14|531.69|529.39|531.33|529.03|29
1734451600000|2024-12-17 16:06:40|531.42|529.12|531.74|529.44|531.74|529.44|531.33|529.03|27
1734451610000|2024-12-17 16:06:50|531.7|529.4|532.45|530.15|532.45|530.15|531.59|529.29|14
1734451620000|2024-12-17 16:07:00|532.67|530.37|532.76|530.46|532.78|530.48|532.27|529.97|29
1734451630000|2024-12-17 16:07:10|532.78|530.48|532.78|530.48|532.78|530.48|532.78|530.48|1
1734451640000|2024-12-17 16:07:20|532.8|530.5|533.11|530.81|533.11|530.81|532.8|530.5|2
1734451650000|2024-12-17 16:07:30|533.46|531.16|533.71|531.41|533.72|531.42|533.46|531.16|5
1734451660000|2024-12-17 16:07:40|533.72|531.42|533.22|530.92|533.88|531.58|533.14|530.84|32
1734451670000|2024-12-17 16:07:50|533.23|530.93|533.49|531.19|533.49|531.19|533.18|530.88|19
1734451680000|2024-12-17 16:08:00|533.94|531.64|533.82|531.52|533.94|531.64|533.82|531.52|6
1734451690000|2024-12-17 16:08:10|533.83|531.53|533.91|531.61|534.06|531.76|533.71|531.41|29
1734451700000|2024-12-17 16:08:20|533.92|531.62|533.89|531.59|534.04|531.74|533.71|531.41|27
1734451710000|2024-12-17 16:08:30|533.85|531.55|534.1|531.8|534.1|531.8|533.85|531.55|28
1734451730000|2024-12-17 16:08:50|534.12|531.82|534.4|532.1|534.4|532.1|534.12|531.82|6
1734451740000|2024-12-17 16:09:00|534.36|532.06|534.4|532.1|534.4|532.1|534.26|531.96|23
1734451750000|2024-12-17 16:09:10|534.59|532.29|534.78|532.48|534.78|532.48|534.59|532.29|2
1734451770000|2024-12-17 16:09:30|534.79|532.49|534.86|532.56|534.86|532.56|534.79|532.49|2
1734451800000|2024-12-17 16:10:00|534.92|532.62|535.48|533.18|535.49|533.19|534.92|532.62|9
1734451810000|2024-12-17 16:10:10|535.49|533.19|535.45|533.15|535.5|533.2|535.41|533.11|15
1734451820000|2024-12-17 16:10:20|535.46|533.16|535.06|532.76|535.46|533.16|535.02|532.72|23
1734451830000|2024-12-17 16:10:30|535.13|532.83|534.37|532.07|535.13|532.83|534.37|532.07|29
1734451840000|2024-12-17 16:10:40|534.32|532.02|533.87|531.57|534.32|532.02|533.73|531.43|29
1734451850000|2024-12-17 16:10:50|533.88|531.58|534.42|532.12|534.45|532.15|533.88|531.58|28
1734451860000|2024-12-17 16:11:00|534.43|532.13|534.91|532.61|534.91|532.61|534.37|532.07|21
1734451870000|2024-12-17 16:11:10|534.92|532.62|534.86|532.56|534.96|532.66|534.63|532.33|27
1734451880000|2024-12-17 16:11:20|534.85|532.55|535|532.7|535.02|532.72|534.79|532.49|23
1734451890000|2024-12-17 16:11:30|535.01|532.71|535.02|532.72|535.02|532.72|534.98|532.68|11
1734451910000|2024-12-17 16:11:50|535.26|532.96|535.5|533.2|535.5|533.2|535.26|532.96|5
1734451920000|2024-12-17 16:12:00|535.49|533.19|535.5|533.2|535.5|533.2|535.46|533.16|14
1734451940000|2024-12-17 16:12:20|535.66|533.36|535.81|533.51|535.83|533.53|535.66|533.36|20
1734451950000|2024-12-17 16:12:30|535.8|533.5|535.75|533.45|535.83|533.53|535.71|533.41|23
1734451960000|2024-12-17 16:12:40|535.72|533.42|535.73|533.43|535.75|533.45|535.72|533.42|17
1734451970000|2024-12-17 16:12:50|535.74|533.44|535.83|533.53|535.83|533.53|535.74|533.44|9
1734451980000|2024-12-17 16:13:00|535.8|533.5|535.83|533.53|535.83|533.53|535.8|533.5|4
1734452000000|2024-12-17 16:13:20|535.82|533.52|535.83|533.53|535.83|533.53|535.82|533.52|2
1734452010000|2024-12-17 16:13:30|535.69|533.39|535.83|533.53|535.83|533.53|535.63|533.33|8
1734452030000|2024-12-17 16:13:50|535.93|533.63|536.04|533.74|536.04|533.74|535.93|533.63|2
1734452040000|2024-12-17 16:14:00|536.08|533.78|536.13|533.83|536.13|533.83|536.08|533.78|2
1734452050000|2024-12-17 16:14:10|536.22|533.92|536.22|533.92|536.22|533.92|536.22|533.92|1
1734452060000|2024-12-17 16:14:20|536.32|534.02|537|534.7|537|534.7|536.32|534.02|16
1734452070000|2024-12-17 16:14:30|537.01|534.71|537.09|534.79|537.09|534.79|536.88|534.58|10
1734452080000|2024-12-17 16:14:40|537.08|534.78|537.04|534.74|537.09|534.79|537.04|534.74|5
1734452090000|2024-12-17 16:14:50|537.05|534.75|537|534.7|537.09|534.79|537|534.7|10
1734452100000|2024-12-17 16:15:00|536.99|534.69|536.53|534.23|536.99|534.69|536.43|534.13|24
1734452110000|2024-12-17 16:15:10|536.56|534.26|536.27|533.97|536.62|534.32|536.06|533.76|32
1734452120000|2024-12-17 16:15:20|536.39|534.09|536.82|534.52|536.82|534.52|536.15|533.85|30
1734452130000|2024-12-17 16:15:30|536.74|534.44|536.95|534.65|536.95|534.65|536.74|534.44|12
1734452140000|2024-12-17 16:15:40|537.02|534.72|537.49|535.19|537.49|535.19|537.02|534.72|6
1734452150000|2024-12-17 16:15:50|537.61|535.31|537.73|535.43|537.73|535.43|537.61|535.31|2
1734452160000|2024-12-17 16:16:00|537.74|535.44|538.19|535.89|538.28|535.98|537.74|535.44|18
1734452170000|2024-12-17 16:16:10|538.04|535.74|537.87|535.57|538.06|535.76|537.83|535.53|26
1734452180000|2024-12-17 16:16:20|537.88|535.58|537.69|535.39|537.88|535.58|537.57|535.27|25
1734452190000|2024-12-17 16:16:30|537.66|535.36|537.66|535.36|537.69|535.39|537.58|535.28|26
1734452200000|2024-12-17 16:16:40|537.65|535.35|536.91|534.61|537.65|535.35|536.9|534.6|10
1734452210000|2024-12-17 16:16:50|536.9|534.6|536.91|534.61|536.94|534.64|536.72|534.42|18
1734452220000|2024-12-17 16:17:00|536.9|534.6|537.04|534.74|537.2|534.9|536.75|534.45|26
1734452230000|2024-12-17 16:17:10|536.94|534.64|536.37|534.07|536.94|534.64|536.37|534.07|26
1734452240000|2024-12-17 16:17:20|536.25|533.95|536.51|534.21|536.57|534.27|536.13|533.83|26
1734452250000|2024-12-17 16:17:30|536.44|534.14|536.48|534.18|536.65|534.35|536.38|534.08|27
1734452260000|2024-12-17 16:17:40|536.46|534.16|536.1|533.8|536.51|534.21|535.99|533.69|27
1734452270000|2024-12-17 16:17:50|536.07|533.77|535.71|533.41|536.07|533.77|535.69|533.39|24
1734452280000|2024-12-17 16:18:00|535.7|533.4|535.56|533.26|535.79|533.49|535.54|533.24|27
1734452290000|2024-12-17 16:18:10|535.6|533.3|535.12|532.82|535.6|533.3|534.89|532.59|32
1734452300000|2024-12-17 16:18:20|535.15|532.85|534.94|532.64|535.19|532.89|534.94|532.64|29
1734452310000|2024-12-17 16:18:30|534.98|532.68|534.8|532.5|535.1|532.8|534.8|532.5|30
1734452320000|2024-12-17 16:18:40|534.79|532.49|535.21|532.91|535.24|532.94|534.79|532.49|27
1734452330000|2024-12-17 16:18:50|535.22|532.92|534.75|532.45|535.22|532.92|534.75|532.45|29
1734452340000|2024-12-17 16:19:00|534.77|532.47|534.4|532.1|534.83|532.53|534.4|532.1|28
1734452350000|2024-12-17 16:19:10|534.37|532.07|533.78|531.48|534.37|532.07|533.75|531.45|32
1734452360000|2024-12-17 16:19:20|533.66|531.36|533.9|531.6|534.08|531.78|533.58|531.28|31
1734452370000|2024-12-17 16:19:30|533.89|531.59|533.61|531.31|533.93|531.63|533.61|531.31|34
1734452380000|2024-12-17 16:19:40|533.6|531.3|533.83|531.53|533.98|531.68|533.6|531.3|27
1734452390000|2024-12-17 16:19:50|533.82|531.52|533.96|531.66|533.96|531.66|533.76|531.46|25
1734452400000|2024-12-17 16:20:00|534|531.7|534.35|532.05|534.35|532.05|534|531.7|8
1734452410000|2024-12-17 16:20:10|534.33|532.03|534.19|531.89|534.35|532.05|534.19|531.89|17
1734452420000|2024-12-17 16:20:20|534.04|531.74|534.35|532.05|534.35|532.05|534.04|531.74|12
1734452430000|2024-12-17 16:20:30|534.68|532.38|535.08|532.78|535.08|532.78|534.68|532.38|5
1734452440000|2024-12-17 16:20:40|535.07|532.77|535.02|532.72|535.08|532.78|534.96|532.66|7
1734452450000|2024-12-17 16:20:50|534.96|532.66|535.08|532.78|535.08|532.78|534.8|532.5|16
1734452460000|2024-12-17 16:21:00|535.04|532.74|535.04|532.74|535.04|532.74|535.04|532.74|1
1734452470000|2024-12-17 16:21:10|535.05|532.75|534.92|532.62|535.05|532.75|534.88|532.58|17
1734452480000|2024-12-17 16:21:20|534.93|532.63|534.74|532.44|534.93|532.63|534.53|532.23|19
1734452490000|2024-12-17 16:21:30|534.7|532.4|534.7|532.4|534.91|532.61|534.7|532.4|24
1734452500000|2024-12-17 16:21:40|534.71|532.41|534.49|532.19|534.71|532.41|534.49|532.19|23
1734452510000|2024-12-17 16:21:50|534.48|532.18|534.45|532.15|534.64|532.34|534.44|532.14|19
1734452520000|2024-12-17 16:22:00|534.44|532.14|534.14|531.84|534.47|532.17|534.1|531.8|27
1734452530000|2024-12-17 16:22:10|534.13|531.83|534.12|531.82|534.35|532.05|534.01|531.71|30
1734452540000|2024-12-17 16:22:20|534.09|531.79|534.32|532.02|534.33|532.03|534.09|531.79|23
1734452550000|2024-12-17 16:22:30|534.34|532.04|534.4|532.1|534.41|532.11|534.13|531.83|23
1734452560000|2024-12-17 16:22:40|534.41|532.11|534.42|532.12|534.44|532.14|534.4|532.1|8
1734452570000|2024-12-17 16:22:50|534.41|532.11|534.44|532.14|534.44|532.14|534.41|532.11|4
1734452580000|2024-12-17 16:23:00|534.38|532.08|534.44|532.14|534.44|532.14|534.38|532.08|4
1734452590000|2024-12-17 16:23:10|534.63|532.33|534.82|532.52|534.82|532.52|534.63|532.33|4
1734452600000|2024-12-17 16:23:20|534.74|532.44|534.56|532.26|534.76|532.46|534.51|532.21|21
1734452610000|2024-12-17 16:23:30|534.53|532.23|534.54|532.24|534.59|532.29|534.2|531.9|30
1734452620000|2024-12-17 16:23:40|534.55|532.25|534.75|532.45|534.77|532.47|534.51|532.21|24
1734452630000|2024-12-17 16:23:50|534.73|532.43|534.77|532.47|534.82|532.52|534.71|532.41|14
1734452640000|2024-12-17 16:24:00|534.72|532.42|535.05|532.75|535.08|532.78|534.66|532.36|16
1734452650000|2024-12-17 16:24:10|535.04|532.74|535.08|532.78|535.08|532.78|535|532.7|17
1734452660000|2024-12-17 16:24:20|535.01|532.71|534.93|532.63|535.02|532.72|534.78|532.48|19
1734452670000|2024-12-17 16:24:30|535.03|532.73|534.78|532.48|535.08|532.78|534.76|532.46|20
1734452680000|2024-12-17 16:24:40|534.8|532.5|534.64|532.34|534.8|532.5|534.64|532.34|21
1734452690000|2024-12-17 16:24:50|534.68|532.38|534.42|532.12|534.7|532.4|534.2|531.9|29
1734452700000|2024-12-17 16:25:00|534.43|532.13|534.2|531.9|534.49|532.19|534.2|531.9|23
1734452710000|2024-12-17 16:25:10|534.19|531.89|534.32|532.02|534.55|532.25|534.19|531.89|29
1734452720000|2024-12-17 16:25:20|534.31|532.01|534.16|531.86|534.34|532.04|534.02|531.72|24
1734452730000|2024-12-17 16:25:30|534.17|531.87|534.26|531.96|534.39|532.09|534.17|531.87|23
1734452740000|2024-12-17 16:25:40|534.33|532.03|534.7|532.4|534.91|532.61|534.33|532.03|29
1734452750000|2024-12-17 16:25:50|534.69|532.39|534.54|532.24|534.69|532.39|534.5|532.2|19
1734452760000|2024-12-17 16:26:00|534.55|532.25|534.2|531.9|534.71|532.41|534.2|531.9|30
1734452770000|2024-12-17 16:26:10|534.22|531.92|534.32|532.02|534.4|532.1|534.22|531.92|27
1734452780000|2024-12-17 16:26:20|534.31|532.01|534.07|531.77|534.31|532.01|534.07|531.77|32
1734452790000|2024-12-17 16:26:30|534.03|531.73|533.64|531.34|534.06|531.76|533.48|531.18|31
1734452800000|2024-12-17 16:26:40|533.65|531.35|533.55|531.25|534.08|531.78|533.55|531.25|34
1734452810000|2024-12-17 16:26:50|533.59|531.29|533.78|531.48|533.78|531.48|533.59|531.29|30
1734452820000|2024-12-17 16:27:00|533.82|531.52|533.91|531.61|534.07|531.77|533.74|531.44|32
1734452830000|2024-12-17 16:27:10|533.83|531.53|533.79|531.49|534.09|531.79|533.76|531.46|27
1734452840000|2024-12-17 16:27:20|533.78|531.48|534.42|532.12|534.42|532.12|533.76|531.46|26
1734452850000|2024-12-17 16:27:30|534.45|532.15|534.28|531.98|534.55|532.25|534.23|531.93|19
1734452860000|2024-12-17 16:27:40|534.34|532.04|534.4|532.1|534.4|532.1|534.26|531.96|22
1734452870000|2024-12-17 16:27:50|534.41|532.11|534.55|532.25|534.55|532.25|534.41|532.11|7
1734452880000|2024-12-17 16:28:00|534.46|532.16|534.16|531.86|534.46|532.16|534.16|531.86|22
1734452890000|2024-12-17 16:28:10|534.2|531.9|534.46|532.16|534.51|532.21|534.2|531.9|29
1734452900000|2024-12-17 16:28:20|534.33|532.03|534.06|531.76|534.39|532.09|534.06|531.76|28
1734452910000|2024-12-17 16:28:30|533.89|531.59|533.83|531.53|534|531.7|533.65|531.35|28
1734452920000|2024-12-17 16:28:40|533.81|531.51|534.04|531.74|534.08|531.78|533.81|531.51|22
1734452930000|2024-12-17 16:28:50|534.05|531.75|534.08|531.78|534.08|531.78|533.83|531.53|20
1734452940000|2024-12-17 16:29:00|534.06|531.76|533.95|531.65|534.06|531.76|533.94|531.64|17
1734452950000|2024-12-17 16:29:10|533.94|531.64|533.98|531.68|534.01|531.71|533.86|531.56|20
1734452960000|2024-12-17 16:29:20|533.87|531.57|533.83|531.53|533.9|531.6|533.73|531.43|26
1734452970000|2024-12-17 16:29:30|533.8|531.5|533.76|531.46|533.86|531.56|533.71|531.41|30
1734452980000|2024-12-17 16:29:40|533.73|531.43|533.87|531.57|533.89|531.59|533.73|531.43|32
1734452990000|2024-12-17 16:29:50|533.86|531.56|533.88|531.58|533.96|531.66|533.74|531.44|25
1734453000000|2024-12-17 16:30:00|533.9|531.6|533.61|531.31|534.09|531.79|533.46|531.16|26
1734453010000|2024-12-17 16:30:10|533.62|531.32|533.68|531.38|533.89|531.59|533.6|531.3|31
1734453020000|2024-12-17 16:30:20|533.73|531.43|533.64|531.34|533.73|531.43|533.64|531.34|28
1734453030000|2024-12-17 16:30:30|533.59|531.29|533.59|531.29|533.69|531.39|533.49|531.19|22
1734453040000|2024-12-17 16:30:40|533.6|531.3|533.89|531.59|533.93|531.63|533.6|531.3|23
1734453050000|2024-12-17 16:30:50|533.88|531.58|533.94|531.64|534.16|531.86|533.87|531.57|18
1734453060000|2024-12-17 16:31:00|533.92|531.62|533.5|531.2|533.97|531.67|533.38|531.08|30
1734453070000|2024-12-17 16:31:10|533.49|531.19|533.67|531.37|533.71|531.41|533.39|531.09|29
1734453080000|2024-12-17 16:31:20|533.72|531.42|533.72|531.42|534.02|531.72|533.64|531.34|31
1734453090000|2024-12-17 16:31:30|533.74|531.44|533.65|531.35|533.75|531.45|533.62|531.32|25
1734453100000|2024-12-17 16:31:40|533.63|531.33|533.79|531.49|533.85|531.55|533.6|531.3|16
1734453110000|2024-12-17 16:31:50|533.86|531.56|534.11|531.81|534.2|531.9|533.79|531.49|20
1734453120000|2024-12-17 16:32:00|534.06|531.76|534.48|532.18|534.54|532.24|533.99|531.69|25
1734453130000|2024-12-17 16:32:10|534.39|532.09|534.46|532.16|534.7|532.4|534.3|532|27
1734453140000|2024-12-17 16:32:20|534.42|532.12|534.31|532.01|534.69|532.39|534.26|531.96|29
1734453150000|2024-12-17 16:32:30|534.34|532.04|534.7|532.4|534.91|532.61|534.34|532.04|29
1734453160000|2024-12-17 16:32:40|534.79|532.49|535.35|533.05|535.36|533.06|534.79|532.49|20
1734453170000|2024-12-17 16:32:50|535.33|533.03|534.86|532.56|535.44|533.14|534.83|532.53|29
1734453180000|2024-12-17 16:33:00|534.8|532.5|534.39|532.09|534.83|532.53|534.39|532.09|32
1734453190000|2024-12-17 16:33:10|534.38|532.08|534.53|532.23|534.53|532.23|534.05|531.75|27
1734453200000|2024-12-17 16:33:20|534.64|532.34|534.89|532.59|534.93|532.63|534.58|532.28|23
1734453210000|2024-12-17 16:33:30|534.88|532.58|534.87|532.57|534.92|532.62|534.65|532.35|28
1734453220000|2024-12-17 16:33:40|534.84|532.54|534.8|532.5|534.85|532.55|534.79|532.49|20
1734453230000|2024-12-17 16:33:50|534.79|532.49|534.48|532.18|534.79|532.49|534.37|532.07|30
1734453240000|2024-12-17 16:34:00|534.49|532.19|534.97|532.67|534.99|532.69|534.49|532.19|28
1734453250000|2024-12-17 16:34:10|534.94|532.64|534.47|532.17|534.94|532.64|534.34|532.04|32
1734453260000|2024-12-17 16:34:20|534.48|532.18|534.27|531.97|534.55|532.25|534.18|531.88|27
1734453270000|2024-12-17 16:34:30|534.23|531.93|534.32|532.02|534.47|532.17|534.23|531.93|19
1734453280000|2024-12-17 16:34:40|534.35|532.05|534.02|531.72|534.38|532.08|533.97|531.67|25
1734453290000|2024-12-17 16:34:50|534.01|531.71|533.69|531.39|534.01|531.71|533.6|531.3|25
1734453300000|2024-12-17 16:35:00|533.68|531.38|533.98|531.68|534.09|531.79|533.64|531.34|35
1734453310000|2024-12-17 16:35:10|534.02|531.72|534.78|532.48|534.87|532.57|534.02|531.72|28
1734453320000|2024-12-17 16:35:20|534.81|532.51|534.8|532.5|534.91|532.61|534.67|532.37|27
1734453330000|2024-12-17 16:35:30|534.79|532.49|534.65|532.35|534.79|532.49|534.46|532.16|28
1734453340000|2024-12-17 16:35:40|534.64|532.34|534.79|532.49|534.87|532.57|534.64|532.34|26
1734453350000|2024-12-17 16:35:50|534.78|532.48|534.98|532.68|534.98|532.68|534.74|532.44|26
1734453360000|2024-12-17 16:36:00|534.97|532.67|534.52|532.22|534.97|532.67|534.52|532.22|28
1734453370000|2024-12-17 16:36:10|534.5|532.2|534.77|532.47|534.83|532.53|534.5|532.2|26
1734453380000|2024-12-17 16:36:20|534.81|532.51|534.78|532.48|534.96|532.66|534.77|532.47|23
1734453390000|2024-12-17 16:36:30|534.79|532.49|534.76|532.46|534.88|532.58|534.72|532.42|25
1734453400000|2024-12-17 16:36:40|534.75|532.45|534.38|532.08|534.76|532.46|534.38|532.08|26
1734453410000|2024-12-17 16:36:50|534.33|532.03|534.17|531.87|534.33|532.03|534.09|531.79|30
1734453420000|2024-12-17 16:37:00|534.22|531.92|535.08|532.78|535.17|532.87|534.22|531.92|27
1734453430000|2024-12-17 16:37:10|535.05|532.75|535.24|532.94|535.43|533.13|534.95|532.65|29
1734453440000|2024-12-17 16:37:20|535.3|533|535.64|533.34|535.65|533.35|535.09|532.79|32
1734453450000|2024-12-17 16:37:30|535.58|533.28|535.98|533.68|535.98|533.68|535.56|533.26|28
1734453460000|2024-12-17 16:37:40|535.96|533.66|535.9|533.6|536.05|533.75|535.85|533.55|30
1734453470000|2024-12-17 16:37:50|535.86|533.56|536.02|533.72|536.07|533.77|535.7|533.4|30
1734453480000|2024-12-17 16:38:00|536.03|533.73|535.9|533.6|536.03|533.73|535.68|533.38|32
1734453490000|2024-12-17 16:38:10|535.91|533.61|535.91|533.61|536|533.7|535.86|533.56|30
1734453500000|2024-12-17 16:38:20|535.88|533.58|535.52|533.22|535.88|533.58|535.49|533.19|20
1734453510000|2024-12-17 16:38:30|535.51|533.21|535.46|533.16|535.54|533.24|535.33|533.03|32
1734453520000|2024-12-17 16:38:40|535.49|533.19|535.44|533.14|535.52|533.22|535.32|533.02|26
1734453530000|2024-12-17 16:38:50|535.45|533.15|535.6|533.3|535.6|533.3|535.35|533.05|20
1734453540000|2024-12-17 16:39:00|535.59|533.29|535.7|533.4|535.7|533.4|535.55|533.25|9
1734453570000|2024-12-17 16:39:30|535.91|533.61|536.13|533.83|536.13|533.83|535.91|533.61|2
1734453600000|2024-12-17 16:40:00|536.26|533.96|536.22|533.92|536.3|534|536.2|533.9|19
1734453610000|2024-12-17 16:40:10|536.17|533.87|536.27|533.97|536.34|534.04|536.1|533.8|27
1734453620000|2024-12-17 16:40:20|536.29|533.99|535.63|533.33|536.33|534.03|535.63|533.33|26
1734453630000|2024-12-17 16:40:30|535.62|533.32|535.78|533.48|535.78|533.48|535.45|533.15|33
1734453640000|2024-12-17 16:40:40|535.85|533.55|535.37|533.07|535.85|533.55|535.35|533.05|25
1734453650000|2024-12-17 16:40:50|535.36|533.06|535.65|533.35|535.66|533.36|535.33|533.03|26
1734453660000|2024-12-17 16:41:00|535.63|533.33|535.73|533.43|535.91|533.61|535.62|533.32|33
1734453670000|2024-12-17 16:41:10|535.72|533.42|535.71|533.41|535.73|533.43|535.61|533.31|30
1734453680000|2024-12-17 16:41:20|535.78|533.48|535.65|533.35|535.88|533.58|535.5|533.2|28
1734453690000|2024-12-17 16:41:30|535.71|533.41|535.52|533.22|535.74|533.44|535.52|533.22|22
1734453700000|2024-12-17 16:41:40|535.51|533.21|535.06|532.76|535.52|533.22|534.99|532.69|31
1734453710000|2024-12-17 16:41:50|535.08|532.78|535.21|532.91|535.28|532.98|534.92|532.62|23
1734453720000|2024-12-17 16:42:00|535.16|532.86|534.8|532.5|535.22|532.92|534.8|532.5|30
1734453730000|2024-12-17 16:42:10|534.83|532.53|534.5|532.2|534.85|532.55|534.5|532.2|31
1734453740000|2024-12-17 16:42:20|534.49|532.19|534.77|532.47|534.78|532.48|534.27|531.97|33
1734453750000|2024-12-17 16:42:30|534.76|532.46|534.92|532.62|534.97|532.67|534.74|532.44|26
1734453760000|2024-12-17 16:42:40|534.97|532.67|534.78|532.48|534.98|532.68|534.7|532.4|27
1734453770000|2024-12-17 16:42:50|534.81|532.51|534.79|532.49|534.92|532.62|534.64|532.34|20
1734453780000|2024-12-17 16:43:00|534.81|532.51|534.68|532.38|534.82|532.52|534.63|532.33|17
1734453790000|2024-12-17 16:43:10|534.61|532.31|534.36|532.06|534.67|532.37|534.33|532.03|23
1734453800000|2024-12-17 16:43:20|534.35|532.05|534.24|531.94|534.45|532.15|534.16|531.86|32
1734453810000|2024-12-17 16:43:30|534.23|531.93|533.84|531.54|534.23|531.93|533.77|531.47|33
1734453820000|2024-12-17 16:43:40|533.85|531.55|533.79|531.49|533.9|531.6|533.68|531.38|23
1734453830000|2024-12-17 16:43:50|533.74|531.44|533.57|531.27|533.74|531.44|533.5|531.2|32
1734453840000|2024-12-17 16:44:00|533.56|531.26|533.76|531.46|533.76|531.46|533.55|531.25|33
1734453850000|2024-12-17 16:44:10|533.72|531.42|533.82|531.52|533.84|531.54|533.67|531.37|23
1734453860000|2024-12-17 16:44:20|533.81|531.51|533.84|531.54|533.93|531.63|533.81|531.51|25
1734453870000|2024-12-17 16:44:30|533.82|531.52|533.85|531.55|533.92|531.62|533.66|531.36|29
1734453880000|2024-12-17 16:44:40|533.86|531.56|533.83|531.53|533.88|531.58|533.82|531.52|27
1734453890000|2024-12-17 16:44:50|533.82|531.52|533.81|531.51|533.83|531.53|533.66|531.36|30
1734453900000|2024-12-17 16:45:00|533.79|531.49|533.42|531.12|533.79|531.49|533.42|531.12|34
1734453910000|2024-12-17 16:45:10|533.4|531.1|533.19|530.89|533.46|531.16|533.14|530.84|32
1734453920000|2024-12-17 16:45:20|533.18|530.88|533.02|530.72|533.26|530.96|533.02|530.72|27
1734453930000|2024-12-17 16:45:30|533.01|530.71|532.73|530.43|533.01|530.71|532.6|530.3|26
1734453940000|2024-12-17 16:45:40|532.72|530.42|532.89|530.59|532.92|530.62|532.72|530.42|27
1734453950000|2024-12-17 16:45:50|532.93|530.63|532.8|530.5|532.97|530.67|532.77|530.47|21
1734453960000|2024-12-17 16:46:00|532.79|530.49|533.07|530.77|533.07|530.77|532.79|530.49|13
1734453970000|2024-12-17 16:46:10|533.22|530.92|533.38|531.08|533.38|531.08|533.22|530.92|2
1734453990000|2024-12-17 16:46:30|533.35|531.05|533.86|531.56|533.86|531.56|533.27|530.97|11
1734454000000|2024-12-17 16:46:40|533.89|531.59|533.87|531.57|533.91|531.61|533.52|531.22|29
1734454010000|2024-12-17 16:46:50|533.88|531.58|533.95|531.65|533.96|531.66|533.82|531.52|28
1734454020000|2024-12-17 16:47:00|533.94|531.64|533.74|531.44|533.94|531.64|533.71|531.41|29
1734454030000|2024-12-17 16:47:10|533.79|531.49|533.96|531.66|533.96|531.66|533.79|531.49|12
1734454040000|2024-12-17 16:47:20|533.89|531.59|533.95|531.65|533.95|531.65|533.88|531.58|7
1734454050000|2024-12-17 16:47:30|533.96|531.66|533.96|531.66|533.96|531.66|533.96|531.66|1
1734454070000|2024-12-17 16:47:50|533.92|531.62|533.95|531.65|533.95|531.65|533.7|531.4|18
1734454080000|2024-12-17 16:48:00|533.96|531.66|533.58|531.28|533.96|531.66|533.58|531.28|18
1734454090000|2024-12-17 16:48:10|533.55|531.25|533.51|531.21|533.57|531.27|533.48|531.18|26
1734454100000|2024-12-17 16:48:20|533.5|531.2|533.46|531.16|533.53|531.23|533.32|531.02|31
1734454110000|2024-12-17 16:48:30|533.44|531.14|533.51|531.21|533.52|531.22|533.44|531.14|16
1734454120000|2024-12-17 16:48:40|533.5|531.2|533.54|531.24|533.74|531.44|533.49|531.19|17
1734454130000|2024-12-17 16:48:50|533.57|531.27|533.65|531.35|533.67|531.37|533.49|531.19|21
1734454140000|2024-12-17 16:49:00|533.67|531.37|533.57|531.27|533.69|531.39|533.55|531.25|22
1734454150000|2024-12-17 16:49:10|533.56|531.26|533.75|531.45|533.75|531.45|533.46|531.16|19
1734454160000|2024-12-17 16:49:20|533.86|531.56|533.83|531.53|533.91|531.61|533.83|531.53|14
1734454170000|2024-12-17 16:49:30|533.87|531.57|533.78|531.48|533.87|531.57|533.63|531.33|19
1734454180000|2024-12-17 16:49:40|533.77|531.47|533.81|531.51|533.85|531.55|533.61|531.31|20
1734454190000|2024-12-17 16:49:50|533.84|531.54|533.93|531.63|533.93|531.63|533.6|531.3|26
1734454200000|2024-12-17 16:50:00|533.96|531.66|533.82|531.52|533.96|531.66|533.59|531.29|18
1734454210000|2024-12-17 16:50:10|533.86|531.56|533.99|531.69|533.99|531.69|533.81|531.51|12
1734454220000|2024-12-17 16:50:20|533.96|531.66|533.99|531.69|533.99|531.69|533.86|531.56|11
1734454340000|2024-12-17 16:52:20|534.12|531.82|534.12|531.82|534.12|531.82|534.12|531.82|1
1734454390000|2024-12-17 16:53:10|534.08|531.78|534.08|531.78|534.08|531.78|534.07|531.77|3
1734454400000|2024-12-17 16:53:20|534.12|531.82|534.08|531.78|534.12|531.82|534.07|531.77|12
1734454410000|2024-12-17 16:53:30|534.09|531.79|534.12|531.82|534.12|531.82|534.05|531.75|16
1734454420000|2024-12-17 16:53:40|534|531.7|534.12|531.82|534.12|531.82|533.89|531.59|17
1734454440000|2024-12-17 16:54:00|534.23|531.93|534.34|532.04|534.34|532.04|534.23|531.93|2
1734454460000|2024-12-17 16:54:20|534.27|531.97|533.99|531.69|534.27|531.97|533.98|531.68|12
1734454470000|2024-12-17 16:54:30|534|531.7|533.91|531.61|534.03|531.73|533.8|531.5|16
1734454480000|2024-12-17 16:54:40|533.92|531.62|533.9|531.6|533.98|531.68|533.9|531.6|9
1734454490000|2024-12-17 16:54:50|533.89|531.59|533.93|531.63|533.93|531.63|533.87|531.57|12
1734454500000|2024-12-17 16:55:00|533.92|531.62|533.68|531.38|533.94|531.64|533.65|531.35|19
1734454510000|2024-12-17 16:55:10|533.67|531.37|533.47|531.17|533.74|531.44|533.47|531.17|17
1734454520000|2024-12-17 16:55:20|533.38|531.08|533.51|531.21|533.51|531.21|533.3|531|28
1734454530000|2024-12-17 16:55:30|533.6|531.3|533.66|531.36|533.66|531.36|533.6|531.3|10
1734454540000|2024-12-17 16:55:40|533.88|531.58|534.11|531.81|534.11|531.81|533.88|531.58|6
1734454550000|2024-12-17 16:55:50|534.09|531.79|534.11|531.81|534.11|531.81|534.09|531.79|3
1734454710000|2024-12-17 16:58:30|534.35|532.05|535.03|532.73|535.04|532.74|534.35|532.05|8
1734454720000|2024-12-17 16:58:40|534.97|532.67|535.25|532.95|535.25|532.95|534.93|532.63|25
1734454730000|2024-12-17 16:58:50|535.22|532.92|535.2|532.9|535.24|532.94|534.99|532.69|28
1734454740000|2024-12-17 16:59:00|535.15|532.85|534.89|532.59|535.2|532.9|534.87|532.57|26
1734454750000|2024-12-17 16:59:10|534.88|532.58|535|532.7|535.03|532.73|534.84|532.54|24
1734454760000|2024-12-17 16:59:20|535.01|532.71|535.08|532.78|535.12|532.82|534.99|532.69|26
1734454770000|2024-12-17 16:59:30|535.11|532.81|535.22|532.92|535.22|532.92|535.1|532.8|15
1734454780000|2024-12-17 16:59:40|535.23|532.93|535.19|532.89|535.23|532.93|535.18|532.88|11
1734454790000|2024-12-17 16:59:50|535.23|532.93|535.23|532.93|535.23|532.93|535.23|532.93|1
1734454820000|2024-12-17 17:00:20|535.24|532.94|535.34|533.04|535.34|533.04|535.24|532.94|3
1734454840000|2024-12-17 17:00:40|535.38|533.08|535.79|533.49|535.79|533.49|535.38|533.08|5
1734454850000|2024-12-17 17:00:50|536|533.7|536.22|533.92|536.22|533.92|536|533.7|5
1734454860000|2024-12-17 17:01:00|536.38|534.08|535.93|533.63|536.54|534.24|535.89|533.59|28
1734454870000|2024-12-17 17:01:10|535.91|533.61|535.49|533.19|535.94|533.64|535.49|533.19|35
1734454880000|2024-12-17 17:01:20|535.46|533.16|535.14|532.84|535.52|533.22|534.98|532.68|32
1734454890000|2024-12-17 17:01:30|535.15|532.85|534.45|532.15|535.25|532.95|534.39|532.09|30
1734454900000|2024-12-17 17:01:40|534.46|532.16|534.72|532.42|534.74|532.44|534.38|532.08|24
1734454910000|2024-12-17 17:01:50|534.69|532.39|534.85|532.55|534.85|532.55|534.67|532.37|27
1734454920000|2024-12-17 17:02:00|534.8|532.5|534.87|532.57|534.89|532.59|534.8|532.5|24
1734454930000|2024-12-17 17:02:10|534.88|532.58|534.43|532.13|534.89|532.59|534.41|532.11|29
1734454940000|2024-12-17 17:02:20|534.33|532.03|534.11|531.81|534.41|532.11|534.11|531.81|26
1734454950000|2024-12-17 17:02:30|534.21|531.91|534.26|531.96|534.29|531.99|534.12|531.82|11
1734454960000|2024-12-17 17:02:40|534.25|531.95|534.11|531.81|534.26|531.96|534.11|531.81|8
1734454970000|2024-12-17 17:02:50|534.19|531.89|534.16|531.86|534.3|532|534.16|531.86|10
1734454980000|2024-12-17 17:03:00|534.21|531.91|534.11|531.81|534.29|531.99|534.11|531.81|14
1734455020000|2024-12-17 17:03:40|534.14|531.84|534.11|531.81|534.16|531.86|534.11|531.81|4
1734455050000|2024-12-17 17:04:10|534.15|531.85|534.2|531.9|534.2|531.9|534.11|531.81|10
1734455100000|2024-12-17 17:05:00|534.16|531.86|534.17|531.87|534.2|531.9|534.11|531.81|8
1734455110000|2024-12-17 17:05:10|534.18|531.88|534.2|531.9|534.2|531.9|534.17|531.87|5
1734455130000|2024-12-17 17:05:30|534.36|532.06|534.53|532.23|534.53|532.23|534.36|532.06|2
1734455140000|2024-12-17 17:05:40|534.55|532.25|534.57|532.27|534.57|532.27|534.55|532.25|2
1734455150000|2024-12-17 17:05:50|534.63|532.33|535.32|533.02|535.32|533.02|534.63|532.33|8
1734455160000|2024-12-17 17:06:00|535.29|532.99|535.22|532.92|535.29|532.99|535.22|532.92|2
1734455170000|2024-12-17 17:06:10|535.23|532.93|534.91|532.61|535.23|532.93|534.88|532.58|33
1734455180000|2024-12-17 17:06:20|534.93|532.63|534.61|532.31|535|532.7|534.57|532.27|32
1734455190000|2024-12-17 17:06:30|534.62|532.32|534.8|532.5|534.81|532.51|534.62|532.32|28
1734455200000|2024-12-17 17:06:40|534.81|532.51|534.91|532.61|534.91|532.61|534.81|532.51|6
1734455210000|2024-12-17 17:06:50|534.84|532.54|534.84|532.54|534.84|532.54|534.78|532.48|12
1734455220000|2024-12-17 17:07:00|534.87|532.57|535.18|532.88|535.18|532.88|534.84|532.54|10
1734455230000|2024-12-17 17:07:10|535.25|532.95|535.32|533.02|535.32|533.02|535.25|532.95|2
1734455240000|2024-12-17 17:07:20|535.35|533.05|535.7|533.4|535.7|533.4|535.35|533.05|4
1734455270000|2024-12-17 17:07:50|535.65|533.35|535.65|533.35|535.66|533.36|535.62|533.32|6
1734455280000|2024-12-17 17:08:00|535.63|533.33|535.7|533.4|535.7|533.4|535.63|533.33|13
1734455330000|2024-12-17 17:08:50|535.81|533.51|535.93|533.63|535.93|533.63|535.81|533.51|2
1734455370000|2024-12-17 17:09:30|536|533.7|536.07|533.77|536.07|533.77|536|533.7|2
1734455390000|2024-12-17 17:09:50|536.22|533.92|536.37|534.07|536.37|534.07|536.22|533.92|2
1734455400000|2024-12-17 17:10:00|536.34|534.04|536.13|533.83|536.34|534.04|536.09|533.79|18
1734455410000|2024-12-17 17:10:10|536.12|533.82|535.81|533.51|536.12|533.82|535.67|533.37|14
1734455420000|2024-12-17 17:10:20|535.8|533.5|536.24|533.94|536.24|533.94|535.7|533.4|10
1734455430000|2024-12-17 17:10:30|536.17|533.87|536.02|533.72|536.2|533.9|536|533.7|16
1734455440000|2024-12-17 17:10:40|536.03|533.73|535.69|533.39|536.03|533.73|535.49|533.19|32
1734455450000|2024-12-17 17:10:50|535.7|533.4|535.75|533.45|535.93|533.63|535.68|533.38|26
1734455460000|2024-12-17 17:11:00|535.76|533.46|535.48|533.18|535.84|533.54|535.45|533.15|25
1734455470000|2024-12-17 17:11:10|535.47|533.17|535.19|532.89|535.57|533.27|535.11|532.81|26
1734455480000|2024-12-17 17:11:20|535.2|532.9|535.08|532.78|535.33|533.03|535.01|532.71|29
1734455490000|2024-12-17 17:11:30|535.05|532.75|534.63|532.33|535.08|532.78|534.53|532.23|31
1734455500000|2024-12-17 17:11:40|534.64|532.34|534.58|532.28|534.79|532.49|534.49|532.19|30
1734455510000|2024-12-17 17:11:50|534.59|532.29|534.86|532.56|534.89|532.59|534.57|532.27|15
1734455520000|2024-12-17 17:12:00|534.8|532.5|534.74|532.44|534.83|532.53|534.74|532.44|13
1734455530000|2024-12-17 17:12:10|534.7|532.4|534.65|532.35|534.8|532.5|534.64|532.34|19
1734455540000|2024-12-17 17:12:20|534.75|532.45|534.9|532.6|534.9|532.6|534.66|532.36|10
1734455550000|2024-12-17 17:12:30|534.87|532.57|534.9|532.6|534.9|532.6|534.85|532.55|7
1734455560000|2024-12-17 17:12:40|534.89|532.59|534.83|532.53|534.89|532.59|534.79|532.49|19
1734455570000|2024-12-17 17:12:50|534.84|532.54|534.84|532.54|534.84|532.54|534.71|532.41|29
1734455580000|2024-12-17 17:13:00|534.79|532.49|534.88|532.58|534.9|532.6|534.76|532.46|13
1734455590000|2024-12-17 17:13:10|534.89|532.59|534.9|532.6|534.9|532.6|534.88|532.58|4
1734455600000|2024-12-17 17:13:20|534.89|532.59|534.9|532.6|534.9|532.6|534.89|532.59|2
1734455620000|2024-12-17 17:13:40|534.99|532.69|534.99|532.69|534.99|532.69|534.99|532.69|1
1734455630000|2024-12-17 17:13:50|535.08|532.78|535.08|532.78|535.08|532.78|535.08|532.78|1
1734455640000|2024-12-17 17:14:00|535.16|532.86|535.25|532.95|535.25|532.95|535.16|532.86|2
1734455650000|2024-12-17 17:14:10|535.22|532.92|535.23|532.93|535.25|532.95|535.11|532.81|19
1734455660000|2024-12-17 17:14:20|535.24|532.94|535.21|532.91|535.24|532.94|535.11|532.81|15
1734455670000|2024-12-17 17:14:30|535.23|532.93|535.25|532.95|535.25|532.95|535.23|532.93|2
1734455710000|2024-12-17 17:15:10|535.28|532.98|535.62|533.32|535.62|533.32|535.28|532.98|3
1734455750000|2024-12-17 17:15:50|535.59|533.29|535.55|533.25|535.59|533.29|535.55|533.25|4
1734455760000|2024-12-17 17:16:00|535.51|533.21|535.43|533.13|535.51|533.21|535.16|532.86|24
1734455770000|2024-12-17 17:16:10|535.42|533.12|535.1|532.8|535.42|533.12|535.05|532.75|26
1734455780000|2024-12-17 17:16:20|535.08|532.78|535.13|532.83|535.13|532.83|535|532.7|12
1734455790000|2024-12-17 17:16:30|535.09|532.79|535.08|532.78|535.1|532.8|534.82|532.52|23
1734455800000|2024-12-17 17:16:40|535.06|532.76|535.38|533.08|535.47|533.17|535.03|532.73|27
1734455810000|2024-12-17 17:16:50|535.37|533.07|535.52|533.22|535.53|533.23|535.27|532.97|25
1734455820000|2024-12-17 17:17:00|535.51|533.21|535.36|533.06|535.53|533.23|535.15|532.85|21
1734455830000|2024-12-17 17:17:10|535.32|533.02|535.19|532.89|535.41|533.11|535.15|532.85|26
1734455840000|2024-12-17 17:17:20|535.2|532.9|535.55|533.25|535.55|533.25|535.2|532.9|19
1734455870000|2024-12-17 17:17:50|535.58|533.28|535.81|533.51|535.81|533.51|535.58|533.28|3
1734455910000|2024-12-17 17:18:30|535.87|533.57|535.87|533.57|535.87|533.57|535.87|533.57|1
1734455950000|2024-12-17 17:19:10|535.91|533.61|535.95|533.65|535.95|533.65|535.91|533.61|2
1734456000000|2024-12-17 17:20:00|536.15|533.85|536.17|533.87|536.17|533.87|536.15|533.85|2
1734456020000|2024-12-17 17:20:20|536.19|533.89|536.4|534.1|536.4|534.1|536.19|533.89|3
1734456030000|2024-12-17 17:20:30|536.41|534.11|536.61|534.31|536.61|534.31|536.41|534.11|4
1734456040000|2024-12-17 17:20:40|536.66|534.36|537.21|534.91|537.21|534.91|536.66|534.36|7
1734456050000|2024-12-17 17:20:50|537.26|534.96|537.26|534.96|537.26|534.96|537.26|534.96|1
1734456060000|2024-12-17 17:21:00|537.27|534.97|537.69|535.39|537.91|535.61|537.27|534.97|27
1734456070000|2024-12-17 17:21:10|537.75|535.45|537.62|535.32|537.86|535.56|537.62|535.32|29
1734456080000|2024-12-17 17:21:20|537.64|535.34|536.84|534.54|537.67|535.37|536.79|534.49|34
1734456090000|2024-12-17 17:21:30|536.85|534.55|536.68|534.38|537.05|534.75|536.68|534.38|24
1734456100000|2024-12-17 17:21:40|536.66|534.36|536.01|533.71|536.66|534.36|536.01|533.71|32
1734456110000|2024-12-17 17:21:50|536.05|533.75|536.44|534.14|536.51|534.21|536.05|533.75|22
1734456120000|2024-12-17 17:22:00|536.39|534.09|536.85|534.55|536.85|534.55|536.39|534.09|30
1734456130000|2024-12-17 17:22:10|536.81|534.51|536.88|534.58|536.88|534.58|536.66|534.36|13
1734456140000|2024-12-17 17:22:20|537.08|534.78|537.28|534.98|537.28|534.98|537.08|534.78|2
1734456150000|2024-12-17 17:22:30|537.21|534.91|537.28|534.98|537.28|534.98|537.18|534.88|11
1734456160000|2024-12-17 17:22:40|537.32|535.02|537.36|535.06|537.36|535.06|537.32|535.02|2
1734456180000|2024-12-17 17:23:00|537.8|535.5|537.85|535.55|537.85|535.55|537.71|535.41|21
1734456190000|2024-12-17 17:23:10|537.87|535.57|538.09|535.79|538.12|535.82|537.79|535.49|30
1734456200000|2024-12-17 17:23:20|538.1|535.8|538.01|535.71|538.12|535.82|537.89|535.59|26
1734456210000|2024-12-17 17:23:30|538.02|535.72|537.67|535.37|538.02|535.72|537.67|535.37|33
1734456220000|2024-12-17 17:23:40|537.71|535.41|537.64|535.34|537.75|535.45|537.54|535.24|18
1734456230000|2024-12-17 17:23:50|537.63|535.33|537.42|535.12|537.7|535.4|537.36|535.06|32
1734456240000|2024-12-17 17:24:00|537.36|535.06|537.51|535.21|537.53|535.23|537.15|534.85|31
1734456250000|2024-12-17 17:24:10|537.53|535.23|537.48|535.18|537.67|535.37|537.48|535.18|9
1734456260000|2024-12-17 17:24:20|537.38|535.08|537.72|535.42|537.72|535.42|537.38|535.08|25
1734456270000|2024-12-17 17:24:30|537.73|535.43|537.73|535.43|537.85|535.55|537.44|535.14|27
1734456280000|2024-12-17 17:24:40|537.77|535.47|538.02|535.72|538.03|535.73|537.77|535.47|10
1734456290000|2024-12-17 17:24:50|538.01|535.71|538|535.7|538.01|535.71|537.95|535.65|19
1734456300000|2024-12-17 17:25:00|538.03|535.73|538.03|535.73|538.03|535.73|537.97|535.67|3
1734456320000|2024-12-17 17:25:20|537.95|535.65|538.03|535.73|538.03|535.73|537.95|535.65|11
1734456340000|2024-12-17 17:25:40|538.11|535.81|538.2|535.9|538.2|535.9|538.11|535.81|3
1734456350000|2024-12-17 17:25:50|538.21|535.91|538.75|536.45|538.8|536.5|538.21|535.91|16
1734456360000|2024-12-17 17:26:00|538.78|536.48|538.68|536.38|538.78|536.48|538.38|536.08|28
1734456370000|2024-12-17 17:26:10|538.69|536.39|538.83|536.53|538.83|536.53|538.69|536.39|20
1734456410000|2024-12-17 17:26:50|538.93|536.63|539.03|536.73|539.03|536.73|538.93|536.63|2
1734456420000|2024-12-17 17:27:00|539.07|536.77|539.75|537.45|539.75|537.45|539.07|536.77|7
1734456440000|2024-12-17 17:27:20|539.73|537.43|539.73|537.43|539.73|537.43|539.72|537.42|7
1734456450000|2024-12-17 17:27:30|539.75|537.45|539.75|537.45|539.75|537.45|539.75|537.45|1
1734456470000|2024-12-17 17:27:50|539.91|537.61|540.18|537.88|540.18|537.88|539.91|537.61|6
1734456480000|2024-12-17 17:28:00|540.13|537.83|540.2|537.9|540.2|537.9|540.13|537.83|13
1734456490000|2024-12-17 17:28:10|540.21|537.91|540.22|537.92|540.22|537.92|540.21|537.91|2
1734456500000|2024-12-17 17:28:20|540.28|537.98|540.59|538.29|540.59|538.29|540.28|537.98|3
1734456510000|2024-12-17 17:28:30|540.77|538.47|540.94|538.64|541.06|538.76|540.77|538.47|14
1734456520000|2024-12-17 17:28:40|540.96|538.66|541.19|538.89|541.19|538.89|540.96|538.66|10
1734456530000|2024-12-17 17:28:50|541.39|539.09|541.43|539.13|541.57|539.27|541.34|539.04|14
1734456540000|2024-12-17 17:29:00|541.42|539.12|541.46|539.16|541.48|539.18|540.88|538.58|21
1734456550000|2024-12-17 17:29:10|541.15|538.85|540.72|538.42|541.15|538.85|540.65|538.35|6
1734456560000|2024-12-17 17:29:20|540.71|538.41|540.81|538.51|540.86|538.56|540.56|538.26|21
1734456570000|2024-12-17 17:29:30|540.82|538.52|541.06|538.76|541.09|538.79|540.56|538.26|30
1734456580000|2024-12-17 17:29:40|541.09|538.79|541.13|538.83|541.13|538.83|541.09|538.79|10
1734456600000|2024-12-17 17:30:00|541.34|539.04|541.55|539.25|541.55|539.25|541.34|539.04|5
1734456610000|2024-12-17 17:30:10|541.87|539.57|541.85|539.55|542.03|539.73|541.65|539.35|24
1734456620000|2024-12-17 17:30:20|541.86|539.56|541.74|539.44|541.97|539.67|541.74|539.44|24
1734456630000|2024-12-17 17:30:30|541.7|539.4|541.97|539.67|542|539.7|541.56|539.26|15
1734456640000|2024-12-17 17:30:40|542.02|539.72|542.2|539.9|542.2|539.9|542.02|539.72|6
1734456650000|2024-12-17 17:30:50|542.21|539.91|542.39|540.09|542.39|540.09|542.21|539.91|3
1734456660000|2024-12-17 17:31:00|542.67|540.37|542.88|540.58|543.03|540.73|542.67|540.37|18
1734456670000|2024-12-17 17:31:10|542.84|540.54|542.41|540.11|542.84|540.54|542.28|539.98|34
1734456680000|2024-12-17 17:31:20|542.4|540.1|542.1|539.8|542.54|540.24|541.89|539.59|29
1734456690000|2024-12-17 17:31:30|542.13|539.83|542.36|540.06|542.36|540.06|541.95|539.65|32
1734456700000|2024-12-17 17:31:40|542.47|540.17|542.21|539.91|542.48|540.18|542.11|539.81|28
1734456710000|2024-12-17 17:31:50|542.32|540.02|542.22|539.92|542.46|540.16|542.09|539.79|24
1734456720000|2024-12-17 17:32:00|542.21|539.91|542.69|540.39|542.69|540.39|542.21|539.91|12
1734456730000|2024-12-17 17:32:10|542.74|540.44|542.49|540.19|542.74|540.44|542.12|539.82|23
1734456740000|2024-12-17 17:32:20|542.51|540.21|542.74|540.44|542.74|540.44|542.5|540.2|21
1734456750000|2024-12-17 17:32:30|542.75|540.45|543.03|540.73|543.03|540.73|542.75|540.45|2
1734456760000|2024-12-17 17:32:40|543.04|540.74|543.17|540.87|543.17|540.87|543.04|540.74|4
1734456770000|2024-12-17 17:32:50|543.13|540.83|543.17|540.87|543.17|540.87|543.08|540.78|6
1734456780000|2024-12-17 17:33:00|543.32|541.02|543.44|541.14|543.47|541.17|543.32|541.02|3
1734456790000|2024-12-17 17:33:10|543.42|541.12|543.42|541.12|543.44|541.14|543.42|541.12|3
1734456800000|2024-12-17 17:33:20|543.37|541.07|542.88|540.58|543.37|541.07|542.84|540.54|30
1734456810000|2024-12-17 17:33:30|542.87|540.57|542.24|539.94|542.88|540.58|542.24|539.94|20
1734456820000|2024-12-17 17:33:40|542.23|539.93|542.05|539.75|542.38|540.08|542.02|539.72|23
1734456830000|2024-12-17 17:33:50|542.17|539.87|542.55|540.25|542.58|540.28|542.11|539.81|16
1734456840000|2024-12-17 17:34:00|542.62|540.32|543.31|541.01|543.31|541.01|542.62|540.32|24
1734456850000|2024-12-17 17:34:10|543.23|540.93|543.27|540.97|543.36|541.06|543.16|540.86|26
1734456860000|2024-12-17 17:34:20|543.28|540.98|542.76|540.46|543.32|541.02|542.76|540.46|24
1734456870000|2024-12-17 17:34:30|542.88|540.58|542.75|540.45|543.04|540.74|542.54|540.24|24
1734456880000|2024-12-17 17:34:40|542.74|540.44|542.86|540.56|542.86|540.56|542.68|540.38|12
1734456890000|2024-12-17 17:34:50|542.85|540.55|543.43|541.13|543.43|541.13|542.85|540.55|22
1734456900000|2024-12-17 17:35:00|543.36|541.06|543.37|541.07|543.43|541.13|543.24|540.94|19
1734456910000|2024-12-17 17:35:10|543.35|541.05|543.34|541.04|543.38|541.08|543.02|540.72|26
1734456920000|2024-12-17 17:35:20|543.38|541.08|543.43|541.13|543.43|541.13|543.38|541.08|8
1734456930000|2024-12-17 17:35:30|543.44|541.14|543.54|541.24|543.54|541.24|543.44|541.14|2
1734456940000|2024-12-17 17:35:40|543.5|541.2|543.43|541.13|543.5|541.2|543.39|541.09|14
1734456950000|2024-12-17 17:35:50|543.4|541.1|543.54|541.24|543.54|541.24|543.37|541.07|19
1734456960000|2024-12-17 17:36:00|543.58|541.28|543.61|541.31|543.62|541.32|543.58|541.28|7
1734456970000|2024-12-17 17:36:10|543.6|541.3|543.55|541.25|543.6|541.3|543.55|541.25|3
1734456980000|2024-12-17 17:36:20|543.18|540.88|543.16|540.86|543.29|540.99|543.16|540.86|12
1734456990000|2024-12-17 17:36:30|543.04|540.74|543.21|540.91|543.22|540.92|542.84|540.54|24
1734457000000|2024-12-17 17:36:40|543.22|540.92|543.22|540.92|543.22|540.92|543.22|540.92|1
1734457010000|2024-12-17 17:36:50|543.42|541.12|543.62|541.32|543.62|541.32|543.42|541.12|6
1734457020000|2024-12-17 17:37:00|543.59|541.29|543.62|541.32|543.62|541.32|543.48|541.18|9
1734457030000|2024-12-17 17:37:10|543.63|541.33|543.69|541.39|543.69|541.39|543.63|541.33|2
1734457040000|2024-12-17 17:37:20|543.71|541.41|544.07|541.77|544.07|541.77|543.71|541.41|9
1734457050000|2024-12-17 17:37:30|544.08|541.78|544.08|541.78|544.08|541.78|544.07|541.77|3
1734457060000|2024-12-17 17:37:40|544.07|541.77|544.08|541.78|544.08|541.78|544.06|541.76|4
1734457090000|2024-12-17 17:38:10|544.07|541.77|544.04|541.74|544.07|541.77|543.9|541.6|4
1734457100000|2024-12-17 17:38:20|544.06|541.76|544.08|541.78|544.08|541.78|544.06|541.76|2
1734457120000|2024-12-17 17:38:40|544.12|541.82|544.62|542.32|544.62|542.32|544.12|541.82|6
1734457130000|2024-12-17 17:38:50|544.64|542.34|545.19|542.89|545.19|542.89|544.64|542.34|4
1734457160000|2024-12-17 17:39:20|545.21|542.91|545.69|543.39|545.69|543.39|545.21|542.91|4
1734457180000|2024-12-17 17:39:40|545.75|543.45|545.9|543.6|545.9|543.6|545.75|543.45|3
1734457190000|2024-12-17 17:39:50|546.39|544.09|546.14|543.84|546.39|544.09|545.97|543.67|22
1734457200000|2024-12-17 17:40:00|546.23|543.93|546.47|544.17|546.5|544.2|546.23|543.93|16
1734457210000|2024-12-17 17:40:10|546.5|544.2|547.1|544.8|547.11|544.81|546.5|544.2|8
1734457220000|2024-12-17 17:40:20|547.08|544.78|546.75|544.45|547.08|544.78|546.68|544.38|21
1734457230000|2024-12-17 17:40:30|546.72|544.42|546.75|544.45|546.84|544.54|546.72|544.42|5
1734457240000|2024-12-17 17:40:40|546.84|544.54|547.03|544.73|547.14|544.84|546.79|544.49|20
1734457250000|2024-12-17 17:40:50|547.13|544.83|547.6|545.3|547.6|545.3|547.04|544.74|11
1734457260000|2024-12-17 17:41:00|547.59|545.29|547.43|545.13|547.59|545.29|547.25|544.95|25
1734457270000|2024-12-17 17:41:10|547.44|545.14|547.56|545.26|547.61|545.31|547.44|545.14|23
1734457280000|2024-12-17 17:41:20|547.55|545.25|547.62|545.32|547.62|545.32|547.55|545.25|4
1734457290000|2024-12-17 17:41:30|547.56|545.26|546.9|544.6|547.56|545.26|546.64|544.34|25
1734457300000|2024-12-17 17:41:40|546.91|544.61|547.02|544.72|547.25|544.95|546.91|544.61|22
1734457310000|2024-12-17 17:41:50|547.15|544.85|547.21|544.91|547.29|544.99|546.99|544.69|11
1734457320000|2024-12-17 17:42:00|547.38|545.08|547.11|544.81|547.38|545.08|547.11|544.81|9
1734457330000|2024-12-17 17:42:10|547.26|544.96|547.33|545.03|547.45|545.15|546.86|544.56|20
1734457340000|2024-12-17 17:42:20|547.48|545.18|547.63|545.33|547.63|545.33|547.48|545.18|4
1734457350000|2024-12-17 17:42:30|547.64|545.34|547.91|545.61|547.91|545.61|547.64|545.34|3
1734457360000|2024-12-17 17:42:40|548.13|545.83|548.16|545.86|548.36|546.06|548.13|545.83|8
1734457370000|2024-12-17 17:42:50|548.22|545.92|548.36|546.06|548.36|546.06|547.97|545.67|22
1734457380000|2024-12-17 17:43:00|548.35|546.05|548.04|545.74|548.35|546.05|547.84|545.54|24
1734457390000|2024-12-17 17:43:10|547.99|545.69|547.86|545.56|548.27|545.97|547.86|545.56|23
1734457400000|2024-12-17 17:43:20|547.8|545.5|547.63|545.33|547.8|545.5|547.34|545.04|22
1734457410000|2024-12-17 17:43:30|547.69|545.39|547.35|545.05|547.7|545.4|547.32|545.02|21
1734457420000|2024-12-17 17:43:40|547.33|545.03|546.69|544.39|547.41|545.11|546.52|544.22|26
1734457430000|2024-12-17 17:43:50|546.79|544.49|546.97|544.67|547.21|544.91|546.77|544.47|26
1734457440000|2024-12-17 17:44:00|547|544.7|547.27|544.97|547.31|545.01|547|544.7|15
1734457450000|2024-12-17 17:44:10|547.28|544.98|547.16|544.86|547.31|545.01|547.13|544.83|17
1734457460000|2024-12-17 17:44:20|547.17|544.87|547.28|544.98|547.31|545.01|546.9|544.6|24
1734457470000|2024-12-17 17:44:30|547.18|544.88|547.31|545.01|547.31|545.01|547.18|544.88|19
1734457480000|2024-12-17 17:44:40|547.43|545.13|547.56|545.26|547.56|545.26|547.43|545.13|7
1734457490000|2024-12-17 17:44:50|547.53|545.23|547.51|545.21|547.53|545.23|547.37|545.07|14
1734457500000|2024-12-17 17:45:00|547.5|545.2|547.56|545.26|547.56|545.26|547.32|545.02|16
1734457510000|2024-12-17 17:45:10|547.61|545.31|547.78|545.48|547.84|545.54|547.61|545.31|5
1734457520000|2024-12-17 17:45:20|547.81|545.51|547.6|545.3|547.93|545.63|547.6|545.3|21
1734457530000|2024-12-17 17:45:30|547.58|545.28|547.69|545.39|547.8|545.5|547.55|545.25|19
1734457540000|2024-12-17 17:45:40|547.51|545.21|547.9|545.6|547.9|545.6|547.34|545.04|27
1734457550000|2024-12-17 17:45:50|547.87|545.57|547.97|545.67|547.97|545.67|547.68|545.38|30
1734457560000|2024-12-17 17:46:00|547.96|545.66|548.06|545.76|548.06|545.76|547.93|545.63|13
1734457570000|2024-12-17 17:46:10|548.21|545.91|548.36|546.06|548.36|546.06|548.21|545.91|2
1734457580000|2024-12-17 17:46:20|548.33|546.03|548.26|545.96|548.36|546.06|548.26|545.96|12
1734457590000|2024-12-17 17:46:30|548.27|545.97|548.1|545.8|548.28|545.98|547.96|545.66|20
1734457600000|2024-12-17 17:46:40|548.11|545.81|548.14|545.84|548.16|545.86|547.97|545.67|23
1734457610000|2024-12-17 17:46:50|548.12|545.82|548.04|545.74|548.25|545.95|548.04|545.74|29
1734457620000|2024-12-17 17:47:00|548.02|545.72|547.88|545.58|548.14|545.84|547.87|545.57|20
1734457630000|2024-12-17 17:47:10|547.87|545.57|547.94|545.64|548.05|545.75|547.66|545.36|20
1734457640000|2024-12-17 17:47:20|547.96|545.66|548.23|545.93|548.23|545.93|547.95|545.65|25
1734457650000|2024-12-17 17:47:30|548.21|545.91|548.21|545.91|548.21|545.91|548.21|545.91|1
1734457660000|2024-12-17 17:47:40|548.14|545.84|547.57|545.27|548.14|545.84|547.51|545.21|19
1734457670000|2024-12-17 17:47:50|547.55|545.25|546.66|544.36|547.56|545.26|546.51|544.21|29
1734457680000|2024-12-17 17:48:00|546.72|544.42|546.69|544.39|546.98|544.68|546.56|544.26|28
1734457690000|2024-12-17 17:48:10|546.66|544.36|546.65|544.35|546.82|544.52|546.58|544.28|25
1734457700000|2024-12-17 17:48:20|546.66|544.36|547.98|545.68|548.23|545.93|546.66|544.36|27
1734457710000|2024-12-17 17:48:30|547.84|545.54|547.7|545.4|548.05|545.75|547.7|545.4|27
1734457720000|2024-12-17 17:48:40|547.64|545.34|546.56|544.26|547.64|545.34|546.56|544.26|24
1734457730000|2024-12-17 17:48:50|546.54|544.24|546.33|544.03|546.56|544.26|546.33|544.03|15
1734457740000|2024-12-17 17:49:00|546.55|544.25|546.49|544.19|546.6|544.3|546.35|544.05|15
1734457750000|2024-12-17 17:49:10|546.41|544.11|546.33|544.03|546.41|544.11|546.33|544.03|2
1734457760000|2024-12-17 17:49:20|546|543.7|545.63|543.33|546|543.7|545.63|543.33|24
1734457770000|2024-12-17 17:49:30|545.8|543.5|545.8|543.5|545.96|543.66|545.63|543.33|21
1734457780000|2024-12-17 17:49:40|545.76|543.46|545.7|543.4|545.84|543.54|545.63|543.33|23
1734457790000|2024-12-17 17:49:50|545.83|543.53|545.66|543.36|545.86|543.56|545.63|543.33|16
1734457800000|2024-12-17 17:50:00|545.82|543.52|545.47|543.17|545.95|543.65|545.35|543.05|22
1734457810000|2024-12-17 17:50:10|545.51|543.21|545.79|543.49|545.95|543.65|545.39|543.09|30
1734457820000|2024-12-17 17:50:20|545.7|543.4|545.95|543.65|546.04|543.74|545.7|543.4|24
1734457830000|2024-12-17 17:50:30|546|543.7|545.86|543.56|546.02|543.72|545.86|543.56|18
1734457840000|2024-12-17 17:50:40|545.94|543.64|545.43|543.13|545.94|543.64|545.43|543.13|18
1734457850000|2024-12-17 17:50:50|545.4|543.1|545.43|543.13|545.81|543.51|545.37|543.07|25
1734457860000|2024-12-17 17:51:00|545.45|543.15|545.52|543.22|545.67|543.37|545.43|543.13|30
1734457870000|2024-12-17 17:51:10|545.66|543.36|545.72|543.42|545.77|543.47|545.61|543.31|21
1734457880000|2024-12-17 17:51:20|545.75|543.45|545.6|543.3|545.89|543.59|545.5|543.2|13
1734457890000|2024-12-17 17:51:30|545.5|543.2|545.43|543.13|545.68|543.38|545.43|543.13|20
1734457900000|2024-12-17 17:51:40|545.41|543.11|544.95|542.65|545.43|543.13|544.89|542.59|18
1734457910000|2024-12-17 17:51:50|545.09|542.79|544.44|542.14|545.21|542.91|544.44|542.14|18
1734457920000|2024-12-17 17:52:00|544.54|542.24|544.7|542.4|544.81|542.51|544.38|542.08|30
1734457930000|2024-12-17 17:52:10|544.72|542.42|544.73|542.43|544.76|542.46|544.36|542.06|27
1734457940000|2024-12-17 17:52:20|544.72|542.42|544.27|541.97|544.76|542.46|544.27|541.97|26
1734457950000|2024-12-17 17:52:30|544.24|541.94|544.18|541.88|544.42|542.12|544.06|541.76|26
1734457960000|2024-12-17 17:52:40|544.2|541.9|543.99|541.69|544.3|542|543.99|541.69|20
1734457970000|2024-12-17 17:52:50|544.1|541.8|543.99|541.69|544.21|541.91|543.99|541.69|16
1734457980000|2024-12-17 17:53:00|544.02|541.72|544.33|542.03|544.33|542.03|544.01|541.71|30
1734457990000|2024-12-17 17:53:10|544.25|541.95|544.32|542.02|544.39|542.09|544.18|541.88|29
1734458000000|2024-12-17 17:53:20|544.33|542.03|544.32|542.02|544.39|542.09|544.12|541.82|19
1734458010000|2024-12-17 17:53:30|544.35|542.05|544.29|541.99|544.36|542.06|544.22|541.92|24
1734458020000|2024-12-17 17:53:40|544.3|542|544.39|542.09|544.39|542.09|544.1|541.8|20
1734458040000|2024-12-17 17:54:00|544.36|542.06|544.36|542.06|544.39|542.09|544.36|542.06|4
1734458050000|2024-12-17 17:54:10|544.33|542.03|544.37|542.07|544.39|542.09|544.33|542.03|14
1734458060000|2024-12-17 17:54:20|544.36|542.06|544.74|542.44|544.74|542.44|544.36|542.06|5
1734458070000|2024-12-17 17:54:30|544.91|542.61|545.33|543.03|545.33|543.03|544.91|542.61|4
1734458080000|2024-12-17 17:54:40|545.35|543.05|545.03|542.73|545.51|543.21|544.89|542.59|28
1734458090000|2024-12-17 17:54:50|545.01|542.71|544.43|542.13|545.01|542.71|544.39|542.09|26
1734458100000|2024-12-17 17:55:00|544.42|542.12|544.98|542.68|545.02|542.72|544.4|542.1|30
1734458110000|2024-12-17 17:55:10|544.94|542.64|545.06|542.76|545.06|542.76|544.84|542.54|26
1734458120000|2024-12-17 17:55:20|545.03|542.73|545.02|542.72|545.49|543.19|545.02|542.72|28
1734458130000|2024-12-17 17:55:30|545.1|542.8|545.14|542.84|545.19|542.89|544.89|542.59|27
1734458140000|2024-12-17 17:55:40|545.17|542.87|545.58|543.28|545.58|543.28|545.08|542.78|29
1734458150000|2024-12-17 17:55:50|545.75|543.45|545.79|543.49|545.84|543.54|545.73|543.43|20
1734458160000|2024-12-17 17:56:00|545.8|543.5|545.69|543.39|545.82|543.52|545.58|543.28|19
1734458170000|2024-12-17 17:56:10|545.67|543.37|545.33|543.03|545.68|543.38|545.31|543.01|27
1734458180000|2024-12-17 17:56:20|545.47|543.17|545.11|542.81|545.47|543.17|545.02|542.72|27
1734458190000|2024-12-17 17:56:30|545.06|542.76|545.15|542.85|545.18|542.88|545|542.7|23
1734458200000|2024-12-17 17:56:40|545.12|542.82|544.93|542.63|545.12|542.82|544.8|542.5|25
1734458210000|2024-12-17 17:56:50|544.87|542.57|545.03|542.73|545.05|542.75|544.8|542.5|32
1734458220000|2024-12-17 17:57:00|545|542.7|545.22|542.92|545.27|542.97|545|542.7|30
1734458230000|2024-12-17 17:57:10|545.27|542.97|545.23|542.93|545.27|542.97|545.02|542.72|24
1734458240000|2024-12-17 17:57:20|545.3|543|545.11|542.81|545.31|543.01|544.9|542.6|28
1734458250000|2024-12-17 17:57:30|545.15|542.85|545.24|542.94|545.24|542.94|545.1|542.8|17
1734458260000|2024-12-17 17:57:40|545.25|542.95|545.3|543|545.3|543|545.16|542.86|16
1734458270000|2024-12-17 17:57:50|545.27|542.97|545.12|542.82|545.36|543.06|545.1|542.8|22
1734458280000|2024-12-17 17:58:00|545.14|542.84|544.78|542.48|545.2|542.9|544.78|542.48|28
1734458290000|2024-12-17 17:58:10|544.79|542.49|544.51|542.21|544.79|542.49|544.45|542.15|26
1734458300000|2024-12-17 17:58:20|544.55|542.25|544.84|542.54|544.98|542.68|544.55|542.25|26
1734458310000|2024-12-17 17:58:30|544.78|542.48|544.66|542.36|544.86|542.56|544.66|542.36|21
1734458320000|2024-12-17 17:58:40|544.7|542.4|544.54|542.24|544.7|542.4|544.52|542.22|19
1734458330000|2024-12-17 17:58:50|544.52|542.22|544.94|542.64|544.94|542.64|544.52|542.22|26
1734458340000|2024-12-17 17:59:00|544.93|542.63|545.03|542.73|545.17|542.87|544.45|542.15|31
1734458350000|2024-12-17 17:59:10|545.12|542.82|544.8|542.5|545.14|542.84|544.74|542.44|27
1734458360000|2024-12-17 17:59:20|544.79|542.49|544.89|542.59|545.02|542.72|544.69|542.39|28
1734458370000|2024-12-17 17:59:30|544.96|542.66|545.26|542.96|545.26|542.96|544.89|542.59|28
1734458380000|2024-12-17 17:59:40|545.25|542.95|545.19|542.89|545.27|542.97|545.14|542.84|27
1734458390000|2024-12-17 17:59:50|545.17|542.87|544.87|542.57|545.2|542.9|544.87|542.57|24
1734458400000|2024-12-17 18:00:00|544.81|542.51|545.42|543.12|545.42|543.12|544.6|542.3|26
1734458410000|2024-12-17 18:00:10|545.48|543.18|545.49|543.19|545.49|543.19|545.47|543.17|3
1734458420000|2024-12-17 18:00:20|545.44|543.14|544.71|542.41|545.44|543.14|544.71|542.41|14
1734458430000|2024-12-17 18:00:30|544.62|542.32|544.62|542.32|544.99|542.69|544.53|542.23|24
1734458440000|2024-12-17 18:00:40|544.52|542.22|544.69|542.39|544.69|542.39|544.28|541.98|29
1734458450000|2024-12-17 18:00:50|544.67|542.37|544.83|542.53|545|542.7|544.67|542.37|22
1734458460000|2024-12-17 18:01:00|544.82|542.52|544.53|542.23|544.93|542.63|544.27|541.97|36
1734458470000|2024-12-17 18:01:10|544.6|542.3|544.83|542.53|544.85|542.55|544.6|542.3|29
1734458480000|2024-12-17 18:01:20|544.75|542.45|544.91|542.61|544.91|542.61|544.75|542.45|9
1734458490000|2024-12-17 18:01:30|544.87|542.57|544.91|542.61|544.91|542.61|544.81|542.51|14
1734458500000|2024-12-17 18:01:40|544.89|542.59|544.91|542.61|544.91|542.61|544.86|542.56|12
1734458510000|2024-12-17 18:01:50|545.06|542.76|545.22|542.92|545.22|542.92|545.06|542.76|2
1734458520000|2024-12-17 18:02:00|545.43|543.13|545.43|543.13|545.43|543.13|545.43|543.13|1
1734458540000|2024-12-17 18:02:20|545.45|543.15|545.56|543.26|545.56|543.26|545.45|543.15|4
1734458560000|2024-12-17 18:02:40|545.54|543.24|545.02|542.72|545.54|543.24|544.88|542.58|21
1734458570000|2024-12-17 18:02:50|544.97|542.67|545.11|542.81|545.25|542.95|544.97|542.67|26
1734458580000|2024-12-17 18:03:00|545.19|542.89|545.38|543.08|545.49|543.19|545.19|542.89|28
1734458590000|2024-12-17 18:03:10|545.46|543.16|545.56|543.26|545.56|543.26|545.45|543.15|16
1734458620000|2024-12-17 18:03:40|545.53|543.23|545.56|543.26|545.56|543.26|545.53|543.23|3
1734458630000|2024-12-17 18:03:50|545.6|543.3|545.85|543.55|545.85|543.55|545.6|543.3|2
1734458640000|2024-12-17 18:04:00|545.87|543.57|546.19|543.89|546.19|543.89|545.87|543.57|6
1734458660000|2024-12-17 18:04:20|546.13|543.83|546.06|543.76|546.13|543.83|545.97|543.67|15
1734458670000|2024-12-17 18:04:30|546.09|543.79|545.6|543.3|546.1|543.8|545.6|543.3|25
1734458680000|2024-12-17 18:04:40|545.67|543.37|545.64|543.34|545.75|543.45|545.63|543.33|24
1734458690000|2024-12-17 18:04:50|545.65|543.35|545.16|542.86|545.65|543.35|545.16|542.86|24
1734458700000|2024-12-17 18:05:00|545.15|542.85|545.02|542.72|545.15|542.85|544.68|542.38|26
1734458710000|2024-12-17 18:05:10|545.01|542.71|546.08|543.78|546.12|543.82|545.01|542.71|22
1734458720000|2024-12-17 18:05:20|546.09|543.79|545.81|543.51|546.09|543.79|545.68|543.38|27
1734458730000|2024-12-17 18:05:30|545.77|543.47|545.62|543.32|545.78|543.48|545.45|543.15|24
1734458740000|2024-12-17 18:05:40|545.64|543.34|545.6|543.3|545.86|543.56|545.48|543.18|30
1734458750000|2024-12-17 18:05:50|545.62|543.32|545.62|543.32|545.83|543.53|545.62|543.32|26
1734458760000|2024-12-17 18:06:00|545.61|543.31|545.75|543.45|545.91|543.61|545.61|543.31|24
1734458770000|2024-12-17 18:06:10|545.69|543.39|545.59|543.29|545.69|543.39|545.31|543.01|23
1734458780000|2024-12-17 18:06:20|545.6|543.3|545.26|542.96|545.63|543.33|545.25|542.95|23
1734458790000|2024-12-17 18:06:30|545.25|542.95|545.55|543.25|545.57|543.27|545.23|542.93|23
1734458800000|2024-12-17 18:06:40|545.59|543.29|545.83|543.53|545.83|543.53|545.59|543.29|19
1734458820000|2024-12-17 18:07:00|545.94|543.64|546.53|544.23|546.53|544.23|545.94|543.64|10
1734458830000|2024-12-17 18:07:10|546.51|544.21|546.5|544.2|546.51|544.21|546.4|544.1|9
1734458840000|2024-12-17 18:07:20|546.48|544.18|546.53|544.23|546.53|544.23|546.48|544.18|4
1734458850000|2024-12-17 18:07:30|546.51|544.21|546.51|544.21|546.51|544.21|546.51|544.21|1
1734458860000|2024-12-17 18:07:40|546.53|544.23|546.53|544.23|546.53|544.23|546.53|544.23|1
1734458880000|2024-12-17 18:08:00|546.52|544.22|546.53|544.23|546.53|544.23|546.39|544.09|13
1734458900000|2024-12-17 18:08:20|546.51|544.21|546.53|544.23|546.53|544.23|546.31|544.01|21
1734458910000|2024-12-17 18:08:30|546.59|544.29|546.66|544.36|546.66|544.36|546.59|544.29|2
1734458920000|2024-12-17 18:08:40|546.72|544.42|547.26|544.96|547.26|544.96|546.72|544.42|13
1734458930000|2024-12-17 18:08:50|547.27|544.97|547.85|545.55|547.85|545.55|547.27|544.97|16
1734458940000|2024-12-17 18:09:00|547.84|545.54|547.58|545.28|547.85|545.55|547.48|545.18|21
1734458950000|2024-12-17 18:09:10|547.54|545.24|547.12|544.82|547.6|545.3|547.11|544.81|30
1734458960000|2024-12-17 18:09:20|547.11|544.81|547.01|544.71|547.11|544.81|546.83|544.53|24
1734458970000|2024-12-17 18:09:30|547.05|544.75|547.24|544.94|547.24|544.94|547.02|544.72|17
1734458980000|2024-12-17 18:09:40|547.23|544.93|547.24|544.94|547.24|544.94|547.19|544.89|12
1734458990000|2024-12-17 18:09:50|547.28|544.98|547.33|545.03|547.33|545.03|547.28|544.98|2
1734459010000|2024-12-17 18:10:10|547.3|545|548.07|545.77|548.07|545.77|547.3|545|11
1734459020000|2024-12-17 18:10:20|548.02|545.72|547.84|545.54|548.04|545.74|547.83|545.53|10
1734459030000|2024-12-17 18:10:30|547.87|545.57|547.44|545.14|547.98|545.68|547.44|545.14|28
1734459040000|2024-12-17 18:10:40|547.42|545.12|546.64|544.34|547.46|545.16|546.47|544.17|33
1734459050000|2024-12-17 18:10:50|546.55|544.25|546.4|544.1|546.68|544.38|546.31|544.01|34
1734459060000|2024-12-17 18:11:00|546.38|544.08|546.94|544.64|546.94|544.64|546.34|544.04|35
1734459070000|2024-12-17 18:11:10|546.92|544.62|546.58|544.28|546.92|544.62|546.41|544.11|35
1734459080000|2024-12-17 18:11:20|546.59|544.29|546.36|544.06|546.59|544.29|546|543.7|30
1734459090000|2024-12-17 18:11:30|546.37|544.07|546.11|543.81|546.38|544.08|546.11|543.81|21
1734459100000|2024-12-17 18:11:40|546.12|543.82|545.99|543.69|546.12|543.82|545.77|543.47|30
1734459110000|2024-12-17 18:11:50|546.01|543.71|545.96|543.66|546.08|543.78|545.9|543.6|20
1734459120000|2024-12-17 18:12:00|545.86|543.56|545.76|543.46|546|543.7|545.74|543.44|22
1734459130000|2024-12-17 18:12:10|545.75|543.45|545.88|543.58|545.97|543.67|545.65|543.35|24
1734459140000|2024-12-17 18:12:20|545.86|543.56|546.19|543.89|546.24|543.94|545.86|543.56|23
1734459150000|2024-12-17 18:12:30|546.22|543.92|545.91|543.61|546.23|543.93|545.89|543.59|23
1734459160000|2024-12-17 18:12:40|545.9|543.6|546.08|543.78|546.11|543.81|545.9|543.6|30
1734459170000|2024-12-17 18:12:50|546.1|543.8|545.94|543.64|546.12|543.82|545.86|543.56|24
1734459180000|2024-12-17 18:13:00|546|543.7|546.24|543.94|546.24|543.94|545.96|543.66|28
1734459190000|2024-12-17 18:13:10|546.22|543.92|546.1|543.8|546.33|544.03|546.02|543.72|24
1734459200000|2024-12-17 18:13:20|546.13|543.83|545.99|543.69|546.18|543.88|545.99|543.69|22
1734459210000|2024-12-17 18:13:30|546.02|543.72|545.95|543.65|546.15|543.85|545.9|543.6|24
1734459220000|2024-12-17 18:13:40|545.94|543.64|545.7|543.4|545.94|543.64|545.7|543.4|26
1734459230000|2024-12-17 18:13:50|545.79|543.49|545.62|543.32|545.88|543.58|545.55|543.25|35
1734459240000|2024-12-17 18:14:00|545.63|543.33|545.95|543.65|545.96|543.66|545.62|543.32|30
1734459250000|2024-12-17 18:14:10|545.94|543.64|545.83|543.53|546.01|543.71|545.81|543.51|17
1734459260000|2024-12-17 18:14:20|546.35|544.05|546.13|543.83|546.35|544.05|546.06|543.76|11
1734459270000|2024-12-17 18:14:30|546.14|543.84|546.05|543.75|546.14|543.84|546|543.7|21
1734459280000|2024-12-17 18:14:40|546.01|543.71|546.21|543.91|546.22|543.92|546.01|543.71|19
1734459290000|2024-12-17 18:14:50|546.2|543.9|546.29|543.99|546.35|544.05|546.18|543.88|23
1734459300000|2024-12-17 18:15:00|546.32|544.02|546.35|544.05|546.35|544.05|546.3|544|7
1734459320000|2024-12-17 18:15:20|546.36|544.06|546.37|544.07|546.37|544.07|546.36|544.06|2
1734459330000|2024-12-17 18:15:30|546.63|544.33|546.65|544.35|546.66|544.36|546.58|544.28|10
1734459340000|2024-12-17 18:15:40|546.6|544.3|546.26|543.96|546.65|544.35|546.18|543.88|25
1734459350000|2024-12-17 18:15:50|546.31|544.01|546.32|544.02|546.46|544.16|546.25|543.95|20
1734459360000|2024-12-17 18:16:00|546.3|544|546.09|543.79|546.32|544.02|546.09|543.79|20
1734459370000|2024-12-17 18:16:10|546.08|543.78|545.95|543.65|546.3|544|545.9|543.6|30
1734459380000|2024-12-17 18:16:20|545.96|543.66|545.33|543.03|545.96|543.66|545.17|542.87|32
1734459390000|2024-12-17 18:16:30|545.34|543.04|545.86|543.56|545.91|543.61|545.34|543.04|35
1734459400000|2024-12-17 18:16:40|545.95|543.65|545.69|543.39|545.95|543.65|545.69|543.39|30
1734459410000|2024-12-17 18:16:50|545.45|543.15|545.36|543.06|545.45|543.15|545.22|542.92|25
1734459420000|2024-12-17 18:17:00|545.43|543.13|545.61|543.31|545.88|543.58|545.33|543.03|21
1734459430000|2024-12-17 18:17:10|545.59|543.29|545.91|543.61|545.91|543.61|545.59|543.29|24
1734459440000|2024-12-17 18:17:20|545.88|543.58|546.21|543.91|546.24|543.94|545.76|543.46|30
1734459450000|2024-12-17 18:17:30|546.24|543.94|546.63|544.33|546.63|544.33|546.24|543.94|14
1734459460000|2024-12-17 18:17:40|546.81|544.51|546.88|544.58|547|544.7|546.81|544.51|4
1734459470000|2024-12-17 18:17:50|546.82|544.52|546.38|544.08|546.86|544.56|546.32|544.02|26
1734459480000|2024-12-17 18:18:00|546.43|544.13|546.4|544.1|546.73|544.43|546.4|544.1|32
1734459490000|2024-12-17 18:18:10|546.41|544.11|546.03|543.73|546.41|544.11|546.03|543.73|22
1734459500000|2024-12-17 18:18:20|546.04|543.74|546.09|543.79|546.26|543.96|545.88|543.58|32
1734459510000|2024-12-17 18:18:30|546.08|543.78|546.28|543.98|546.45|544.15|546.06|543.76|28
1734459520000|2024-12-17 18:18:40|546.29|543.99|546.37|544.07|546.4|544.1|546.17|543.87|24
1734459530000|2024-12-17 18:18:50|546.36|544.06|546.1|543.8|546.36|544.06|546.1|543.8|17
1734459540000|2024-12-17 18:19:00|546.11|543.81|546.47|544.17|546.47|544.17|546.08|543.78|18
1734459550000|2024-12-17 18:19:10|546.66|544.36|546.68|544.38|546.71|544.41|546.66|544.36|6
1734459560000|2024-12-17 18:19:20|546.7|544.4|546.92|544.62|546.93|544.63|546.6|544.3|27
1734459570000|2024-12-17 18:19:30|546.93|544.63|547|544.7|547|544.7|546.93|544.63|6
1734459590000|2024-12-17 18:19:50|546.88|544.58|546.55|544.25|546.88|544.58|546.55|544.25|4
1734459600000|2024-12-17 18:20:00|546.52|544.22|546.51|544.21|546.72|544.42|546.38|544.08|29
1734459610000|2024-12-17 18:20:10|546.52|544.22|546.64|544.34|546.85|544.55|546.45|544.15|25
1734459620000|2024-12-17 18:20:20|546.62|544.32|546.33|544.03|546.74|544.44|546.33|544.03|25
1734459630000|2024-12-17 18:20:30|546.3|544|546.09|543.79|546.3|544|545.96|543.66|27
1734459640000|2024-12-17 18:20:40|546.18|543.88|546.04|543.74|546.19|543.89|546.01|543.71|18
1734459650000|2024-12-17 18:20:50|546.01|543.71|545.52|543.22|546.03|543.73|545.36|543.06|25
1734459660000|2024-12-17 18:21:00|545.49|543.19|546.18|543.88|546.18|543.88|545.49|543.19|29
1734459670000|2024-12-17 18:21:10|546.21|543.91|546.22|543.92|546.22|543.92|546.21|543.91|2
1734459690000|2024-12-17 18:21:30|546.35|544.05|546.87|544.57|546.96|544.66|546.35|544.05|17
1734459700000|2024-12-17 18:21:40|546.86|544.56|546.75|544.45|546.86|544.56|546.46|544.16|28
1734459710000|2024-12-17 18:21:50|546.76|544.46|546.69|544.39|546.82|544.52|546.57|544.27|20
1734459720000|2024-12-17 18:22:00|546.62|544.32|546.74|544.44|546.87|544.57|546.62|544.32|24
1734459730000|2024-12-17 18:22:10|546.85|544.55|546.8|544.5|546.93|544.63|546.78|544.48|15
1734459740000|2024-12-17 18:22:20|546.85|544.55|546.63|544.33|546.88|544.58|546.63|544.33|15
1734459750000|2024-12-17 18:22:30|546.6|544.3|546.92|544.62|546.92|544.62|546.6|544.3|22
1734459760000|2024-12-17 18:22:40|546.93|544.63|546.96|544.66|546.96|544.66|546.93|544.63|4
1734459790000|2024-12-17 18:23:10|546.95|544.65|546.83|544.53|546.95|544.65|546.83|544.53|2
1734459800000|2024-12-17 18:23:20|546.82|544.52|546.48|544.18|546.82|544.52|546.48|544.18|27
1734459840000|2024-12-17 18:24:00|546.61|544.31|546.81|544.51|546.83|544.53|546.6|544.3|12
1734459850000|2024-12-17 18:24:10|546.82|544.52|546.89|544.59|546.92|544.62|546.82|544.52|4
1734459860000|2024-12-17 18:24:20|546.88|544.58|546.89|544.59|546.89|544.59|546.8|544.5|14
1734459870000|2024-12-17 18:24:30|546.84|544.54|546.96|544.66|546.96|544.66|546.83|544.53|16
1734459900000|2024-12-17 18:25:00|546.89|544.59|546.96|544.66|546.96|544.66|546.89|544.59|6
1734459920000|2024-12-17 18:25:20|547|544.7|547.1|544.8|547.1|544.8|547|544.7|4
1734459930000|2024-12-17 18:25:30|547.15|544.85|547.15|544.85|547.15|544.85|547.15|544.85|1
1734459960000|2024-12-17 18:26:00|547.13|544.83|546.69|544.39|547.13|544.83|546.64|544.34|18
1734459970000|2024-12-17 18:26:10|546.63|544.33|546.48|544.18|546.63|544.33|546.48|544.18|13
1734459980000|2024-12-17 18:26:20|546.08|543.78|545.83|543.53|546.08|543.78|545.81|543.51|21
1734459990000|2024-12-17 18:26:30|545.8|543.5|545.54|543.24|545.82|543.52|545.45|543.15|28
1734460000000|2024-12-17 18:26:40|545.55|543.25|545.5|543.2|545.55|543.25|545.41|543.11|24
1734460010000|2024-12-17 18:26:50|545.51|543.21|545.51|543.21|545.54|543.24|545.46|543.16|20
1734460020000|2024-12-17 18:27:00|545.5|543.2|545.48|543.18|545.5|543.2|545.38|543.08|35
1734460030000|2024-12-17 18:27:10|545.49|543.19|545.18|542.88|545.51|543.21|545.18|542.88|30
1734460040000|2024-12-17 18:27:20|545.19|542.89|545.13|542.83|545.28|542.98|545.13|542.83|22
1734460050000|2024-12-17 18:27:30|545.12|542.82|545.11|542.81|545.16|542.86|545.1|542.8|16
1734460060000|2024-12-17 18:27:40|545.1|542.8|545.13|542.83|545.19|542.89|545.08|542.78|20
1734460070000|2024-12-17 18:27:50|545.07|542.77|545.16|542.86|545.16|542.86|545|542.7|19
1734460080000|2024-12-17 18:28:00|545.13|542.83|545.3|543|545.43|543.13|545.13|542.83|12
1734460090000|2024-12-17 18:28:10|545.37|543.07|545.17|542.87|545.37|543.07|545.09|542.79|22
1734460100000|2024-12-17 18:28:20|545.15|542.85|545|542.7|545.22|542.92|545|542.7|23
1734460110000|2024-12-17 18:28:30|544.96|542.66|544.57|542.27|544.96|542.66|544.57|542.27|21
1734460120000|2024-12-17 18:28:40|544.56|542.26|544.63|542.33|544.68|542.38|544.56|542.26|21
1734460130000|2024-12-17 18:28:50|544.65|542.35|544.5|542.2|544.65|542.35|544.5|542.2|10
1734460140000|2024-12-17 18:29:00|544.24|541.94|543.28|540.98|544.24|541.94|543.25|540.95|19
1734460150000|2024-12-17 18:29:10|543.31|541.01|543.15|540.85|543.31|541.01|543.07|540.77|30
1734460160000|2024-12-17 18:29:20|543.07|540.77|543.31|541.01|543.31|541.01|542.97|540.67|21
1734460170000|2024-12-17 18:29:30|543.22|540.92|542.99|540.69|543.22|540.92|542.75|540.45|27
1734460180000|2024-12-17 18:29:40|542.98|540.68|543.05|540.75|543.05|540.75|542.97|540.67|12
1734460190000|2024-12-17 18:29:50|543.03|540.73|543.05|540.75|543.05|540.75|543.02|540.72|6
1734460200000|2024-12-17 18:30:00|543.02|540.72|543.05|540.75|543.05|540.75|543.02|540.72|11
1734460210000|2024-12-17 18:30:10|543.37|541.07|543.55|541.25|543.83|541.53|543.37|541.07|24
1734460220000|2024-12-17 18:30:20|543.56|541.26|543.62|541.32|543.65|541.35|543.42|541.12|22
1734460230000|2024-12-17 18:30:30|543.47|541.17|543.42|541.12|543.62|541.32|543.39|541.09|30
1734460240000|2024-12-17 18:30:40|543.43|541.13|543.43|541.13|543.46|541.16|543.39|541.09|27
1734460250000|2024-12-17 18:30:50|543.46|541.16|543.46|541.16|543.51|541.21|543.37|541.07|21
1734460260000|2024-12-17 18:31:00|543.49|541.19|543.29|540.99|543.76|541.46|543.29|540.99|30
1734460270000|2024-12-17 18:31:10|543.27|540.97|543.08|540.78|543.38|541.08|542.92|540.62|27
1734460280000|2024-12-17 18:31:20|543.03|540.73|543.24|540.94|543.26|540.96|543.02|540.72|24
1734460290000|2024-12-17 18:31:30|543.25|540.95|543.46|541.16|543.6|541.3|543.25|540.95|27
1734460300000|2024-12-17 18:31:40|543.34|541.04|543.23|540.93|543.6|541.3|543.23|540.93|34
1734460310000|2024-12-17 18:31:50|543.21|540.91|543.05|540.75|543.27|540.97|543.01|540.71|22
1734460320000|2024-12-17 18:32:00|543.04|540.74|543.56|541.26|543.56|541.26|543.04|540.74|28
1734460330000|2024-12-17 18:32:10|543.57|541.27|543.56|541.26|543.62|541.32|543.45|541.15|29
1734460340000|2024-12-17 18:32:20|543.52|541.22|543.58|541.28|543.63|541.33|543.49|541.19|33
1734460350000|2024-12-17 18:32:30|543.55|541.25|543.28|540.98|543.58|541.28|543.23|540.93|34
1734460360000|2024-12-17 18:32:40|543.27|540.97|543.4|541.1|543.4|541.1|543.2|540.9|28
1734460370000|2024-12-17 18:32:50|543.39|541.09|543.68|541.38|543.73|541.43|543.39|541.09|24
1734460380000|2024-12-17 18:33:00|543.65|541.35|543.89|541.59|543.89|541.59|543.64|541.34|7
1734460390000|2024-12-17 18:33:10|543.86|541.56|543.89|541.59|543.89|541.59|543.86|541.56|2
1734460400000|2024-12-17 18:33:20|544.16|541.86|544.16|541.86|544.16|541.86|544.16|541.86|1
1734460410000|2024-12-17 18:33:30|544.46|542.16|544.68|542.38|544.73|542.43|544.44|542.14|22
1734460420000|2024-12-17 18:33:40|544.63|542.33|544.86|542.56|544.88|542.58|544.62|542.32|29
1734460430000|2024-12-17 18:33:50|544.87|542.57|544.76|542.46|544.88|542.58|544.67|542.37|14
1734460440000|2024-12-17 18:34:00|544.75|542.45|544.45|542.15|544.8|542.5|544.44|542.14|14
1734460450000|2024-12-17 18:34:10|544.44|542.14|543.87|541.57|544.44|542.14|543.86|541.56|27
1734460460000|2024-12-17 18:34:20|543.88|541.58|543.56|541.26|543.89|541.59|543.56|541.26|23
1734460470000|2024-12-17 18:34:30|543.54|541.24|543.36|541.06|543.55|541.25|543.36|541.06|27
1734460480000|2024-12-17 18:34:40|543.35|541.05|543.21|540.91|543.35|541.05|543.02|540.72|28
1734460490000|2024-12-17 18:34:50|543.24|540.94|543.25|540.95|543.32|541.02|543.16|540.86|23
1734460500000|2024-12-17 18:35:00|543.26|540.96|543.16|540.86|543.27|540.97|543.13|540.83|27
1734460510000|2024-12-17 18:35:10|543.11|540.81|543.25|540.95|543.25|540.95|543.02|540.72|28
1734460520000|2024-12-17 18:35:20|543.22|540.92|543.22|540.92|543.25|540.95|543.08|540.78|22
1734460530000|2024-12-17 18:35:30|543.11|540.81|543.04|540.74|543.18|540.88|543.02|540.72|29
1734460540000|2024-12-17 18:35:40|543.06|540.76|543.05|540.75|543.16|540.86|543.03|540.73|22
1734460550000|2024-12-17 18:35:50|543.04|540.74|542.77|540.47|543.04|540.74|542.77|540.47|25
1734460560000|2024-12-17 18:36:00|542.78|540.48|542.99|540.69|543.02|540.72|542.71|540.41|27
1734460570000|2024-12-17 18:36:10|542.96|540.66|542.58|540.28|543.02|540.72|542.58|540.28|25
1734460580000|2024-12-17 18:36:20|542.53|540.23|542.59|540.29|542.6|540.3|542.45|540.15|26
1734460590000|2024-12-17 18:36:30|542.6|540.3|542.38|540.08|542.63|540.33|542.32|540.02|26
1734460600000|2024-12-17 18:36:40|542.39|540.09|542.61|540.31|542.61|540.31|542.37|540.07|10
1734460620000|2024-12-17 18:37:00|542.57|540.27|542.42|540.12|542.58|540.28|542.38|540.08|27
1734460630000|2024-12-17 18:37:10|542.43|540.13|542.31|540.01|542.43|540.13|542.3|540|26
1734460640000|2024-12-17 18:37:20|542.32|540.02|541.91|539.61|542.34|540.04|541.88|539.58|32
1734460650000|2024-12-17 18:37:30|541.97|539.67|541.78|539.48|542.14|539.84|541.78|539.48|23
1734460660000|2024-12-17 18:37:40|541.75|539.45|541.85|539.55|541.88|539.58|541.67|539.37|23
1734460670000|2024-12-17 18:37:50|541.86|539.56|541.91|539.61|541.92|539.62|541.85|539.55|21
1734460680000|2024-12-17 18:38:00|541.9|539.6|541.87|539.57|541.93|539.63|541.73|539.43|24
1734460690000|2024-12-17 18:38:10|541.88|539.58|542.09|539.79|542.09|539.79|541.87|539.57|20
1734460700000|2024-12-17 18:38:20|542.1|539.8|542.28|539.98|542.31|540.01|542.06|539.76|26
1734460710000|2024-12-17 18:38:30|542.27|539.97|542.2|539.9|542.27|539.97|542.1|539.8|23
1734460720000|2024-12-17 18:38:40|542.19|539.89|542.23|539.93|542.42|540.12|542.19|539.89|21
1734460730000|2024-12-17 18:38:50|542.22|539.92|542.56|540.26|542.58|540.28|542.18|539.88|21
1734460740000|2024-12-17 18:39:00|542.55|540.25|542.69|540.39|542.84|540.54|542.54|540.24|30
1734460750000|2024-12-17 18:39:10|542.67|540.37|542.83|540.53|542.85|540.55|542.67|540.37|21
1734460760000|2024-12-17 18:39:20|542.81|540.51|542.76|540.46|543.04|540.74|542.76|540.46|23
1734460770000|2024-12-17 18:39:30|542.78|540.48|542.77|540.47|542.81|540.51|542.73|540.43|17
1734460780000|2024-12-17 18:39:40|542.76|540.46|542.7|540.4|542.81|540.51|542.69|540.39|24
1734460790000|2024-12-17 18:39:50|542.69|540.39|542.69|540.39|542.78|540.48|542.68|540.38|26
1734460800000|2024-12-17 18:40:00|542.72|540.42|542.71|540.41|542.91|540.61|542.7|540.4|23
1734460810000|2024-12-17 18:40:10|542.74|540.44|542.71|540.41|542.81|540.51|542.65|540.35|19
1734460820000|2024-12-17 18:40:20|542.7|540.4|542.65|540.35|542.71|540.41|542.65|540.35|6
1734460830000|2024-12-17 18:40:30|542.64|540.34|542.62|540.32|542.67|540.37|542.62|540.32|7
1734460850000|2024-12-17 18:40:50|542.34|540.04|542.18|539.88|542.34|540.04|542.12|539.82|4
1734460860000|2024-12-17 18:41:00|542.16|539.86|542.1|539.8|542.39|540.09|542.05|539.75|22
1734460870000|2024-12-17 18:41:10|542.14|539.84|543.18|540.88|543.26|540.96|542.14|539.84|16
1734460880000|2024-12-17 18:41:20|543.17|540.87|542.91|540.61|543.17|540.87|542.88|540.58|23
1734460890000|2024-12-17 18:41:30|542.96|540.66|542.91|540.61|542.97|540.67|542.85|540.55|27
1734460900000|2024-12-17 18:41:40|542.89|540.59|542.97|540.67|543.02|540.72|542.83|540.53|23
1734460910000|2024-12-17 18:41:50|542.88|540.58|542.73|540.43|542.92|540.62|542.72|540.42|19
1734460920000|2024-12-17 18:42:00|542.72|540.42|542.71|540.41|542.75|540.45|542.36|540.06|32
1734460930000|2024-12-17 18:42:10|542.7|540.4|542.86|540.56|542.88|540.58|542.69|540.39|22
1734460940000|2024-12-17 18:42:20|542.9|540.6|543.09|540.79|543.1|540.8|542.87|540.57|31
1734460950000|2024-12-17 18:42:30|543.08|540.78|543.11|540.81|543.11|540.81|543.08|540.78|9
1734460960000|2024-12-17 18:42:40|543.07|540.77|543.09|540.79|543.11|540.81|543.06|540.76|18
1734460970000|2024-12-17 18:42:50|543.07|540.77|543.1|540.8|543.11|540.81|543.05|540.75|17
1734460980000|2024-12-17 18:43:00|543.11|540.81|543.08|540.78|543.11|540.81|543.01|540.71|12
1734460990000|2024-12-17 18:43:10|543.09|540.79|543.11|540.81|543.11|540.81|543.07|540.77|6
1734461020000|2024-12-17 18:43:40|543.24|540.94|543.33|541.03|543.34|541.04|543.24|540.94|5
1734461030000|2024-12-17 18:43:50|543.34|541.04|543.37|541.07|543.37|541.07|543.34|541.04|4
1734461040000|2024-12-17 18:44:00|543.32|541.02|543.32|541.02|543.33|541.03|543.31|541.01|7
1734461050000|2024-12-17 18:44:10|543.33|541.03|543.35|541.05|543.37|541.07|543.16|540.86|23
1734461060000|2024-12-17 18:44:20|543.36|541.06|543.23|540.93|543.37|541.07|543.15|540.85|22
1734461070000|2024-12-17 18:44:30|543.24|540.94|543.2|540.9|543.31|541.01|543.12|540.82|25
1734461080000|2024-12-17 18:44:40|543.18|540.88|543.2|540.9|543.2|540.9|543.12|540.82|17
1734461090000|2024-12-17 18:44:50|543.19|540.89|543.33|541.03|543.33|541.03|543.19|540.89|23
1734461100000|2024-12-17 18:45:00|543.31|541.01|543.15|540.85|543.37|541.07|543.13|540.83|12
1734461110000|2024-12-17 18:45:10|543.14|540.84|543.13|540.83|543.29|540.99|543.08|540.78|26
1734461120000|2024-12-17 18:45:20|543.17|540.87|543.31|541.01|543.32|541.02|543.16|540.86|19
1734461130000|2024-12-17 18:45:30|543.28|540.98|543.19|540.89|543.28|540.98|543.06|540.76|24
1734461140000|2024-12-17 18:45:40|543.2|540.9|543.05|540.75|543.2|540.9|543|540.7|22
1734461150000|2024-12-17 18:45:50|543.04|540.74|542.93|540.63|543.04|540.74|542.83|540.53|29
1734461160000|2024-12-17 18:46:00|542.95|540.65|543.23|540.93|543.24|540.94|542.92|540.62|29
1734461170000|2024-12-17 18:46:10|543.32|541.02|543.3|541|543.32|541.02|543.21|540.91|18
1734461180000|2024-12-17 18:46:20|543.31|541.01|543.25|540.95|543.32|541.02|543.19|540.89|21
1734461190000|2024-12-17 18:46:30|543.26|540.96|543.23|540.93|543.32|541.02|543.2|540.9|7
1734461200000|2024-12-17 18:46:40|543.21|540.91|543.25|540.95|543.26|540.96|543.21|540.91|13
1734461210000|2024-12-17 18:46:50|543.27|540.97|543.32|541.02|543.32|541.02|543.22|540.92|6
1734461250000|2024-12-17 18:47:30|543.29|540.99|543.29|540.99|543.3|541|543.25|540.95|9
1734461260000|2024-12-17 18:47:40|543.28|540.98|543.01|540.71|543.28|540.98|542.93|540.63|17
1734461270000|2024-12-17 18:47:50|543.1|540.8|543.26|540.96|543.27|540.97|543.1|540.8|12
1734461280000|2024-12-17 18:48:00|543.28|540.98|543.24|540.94|543.32|541.02|543.23|540.93|17
1734461290000|2024-12-17 18:48:10|543.23|540.93|543.29|540.99|543.3|541|543.03|540.73|16
1734461300000|2024-12-17 18:48:20|543.28|540.98|543.32|541.02|543.32|541.02|543.25|540.95|8
1734461310000|2024-12-17 18:48:30|543.31|541.01|543.05|540.75|543.31|541.01|542.98|540.68|20
1734461320000|2024-12-17 18:48:40|543.06|540.76|542.72|540.42|543.15|540.85|542.65|540.35|23
1734461330000|2024-12-17 18:48:50|542.69|540.39|542.93|540.63|543.1|540.8|542.69|540.39|20
1734461340000|2024-12-17 18:49:00|542.92|540.62|542.6|540.3|542.93|540.63|542.49|540.19|26
1734461350000|2024-12-17 18:49:10|542.61|540.31|542.14|539.84|542.62|540.32|542.13|539.83|22
1734461360000|2024-12-17 18:49:20|542.09|539.79|541.96|539.66|542.18|539.88|541.95|539.65|28
1734461370000|2024-12-17 18:49:30|541.99|539.69|541.97|539.67|542.05|539.75|541.94|539.64|28
1734461380000|2024-12-17 18:49:40|541.98|539.68|542.11|539.81|542.19|539.89|541.95|539.65|23
1734461390000|2024-12-17 18:49:50|542.1|539.8|542.05|539.75|542.11|539.81|541.96|539.66|24
1734461400000|2024-12-17 18:50:00|542.06|539.76|542.01|539.71|542.41|540.11|542.01|539.71|31
1734461410000|2024-12-17 18:50:10|542.08|539.78|542.2|539.9|542.28|539.98|541.98|539.68|27
1734461420000|2024-12-17 18:50:20|542.21|539.91|541.99|539.69|542.22|539.92|541.91|539.61|33
1734461430000|2024-12-17 18:50:30|541.98|539.68|542.02|539.72|542.12|539.82|541.97|539.67|24
1734461440000|2024-12-17 18:50:40|542.01|539.71|542.05|539.75|542.05|539.75|541.82|539.52|20
1734461450000|2024-12-17 18:50:50|542.06|539.76|541.59|539.29|542.06|539.76|541.59|539.29|30
1734461460000|2024-12-17 18:51:00|541.6|539.3|541.25|538.95|541.6|539.3|541.22|538.92|26
1734461470000|2024-12-17 18:51:10|541.28|538.98|540.68|538.38|541.29|538.99|540.67|538.37|23
1734461480000|2024-12-17 18:51:20|540.67|538.37|540.94|538.64|541.07|538.77|540.6|538.3|24
1734461490000|2024-12-17 18:51:30|540.96|538.66|540.79|538.49|540.96|538.66|540.69|538.39|26
1734461500000|2024-12-17 18:51:40|540.78|538.48|540.87|538.57|540.88|538.58|540.5|538.2|31
1734461510000|2024-12-17 18:51:50|540.88|538.58|540.78|538.48|541.08|538.78|540.76|538.46|13
1734461520000|2024-12-17 18:52:00|540.79|538.49|541.16|538.86|541.22|538.92|540.79|538.49|29
1734461530000|2024-12-17 18:52:10|541.17|538.87|540.87|538.57|541.18|538.88|540.87|538.57|26
1734461540000|2024-12-17 18:52:20|540.92|538.62|541.06|538.76|541.16|538.86|540.92|538.62|26
1734461550000|2024-12-17 18:52:30|541.07|538.77|540.71|538.41|541.07|538.77|540.34|538.04|24
1734461560000|2024-12-17 18:52:40|540.69|538.39|540.76|538.46|540.89|538.59|540.69|538.39|31
1734461570000|2024-12-17 18:52:50|540.75|538.45|540.94|538.64|540.95|538.65|540.75|538.45|26
1734461580000|2024-12-17 18:53:00|540.87|538.57|541.01|538.71|541.07|538.77|540.87|538.57|25
1734461590000|2024-12-17 18:53:10|541.02|538.72|540.63|538.33|541.02|538.72|540.63|538.33|35
1734461600000|2024-12-17 18:53:20|540.64|538.34|540.26|537.96|540.75|538.45|540.23|537.93|32
1734461610000|2024-12-17 18:53:30|540.29|537.99|540.35|538.05|540.49|538.19|540.23|537.93|31
1734461620000|2024-12-17 18:53:40|540.34|538.04|540.32|538.02|540.6|538.3|540.3|538|30
1734461630000|2024-12-17 18:53:50|540.28|537.98|540.26|537.96|540.36|538.06|540.15|537.85|27
1734461640000|2024-12-17 18:54:00|540.25|537.95|540.34|538.04|540.4|538.1|540.2|537.9|29
1734461650000|2024-12-17 18:54:10|540.35|538.05|540.44|538.14|540.47|538.17|540.22|537.92|31
1734461660000|2024-12-17 18:54:20|540.43|538.13|540.37|538.07|540.43|538.13|540.37|538.07|21
1734461670000|2024-12-17 18:54:30|540.3|538|540.17|537.87|540.3|538|540.06|537.76|23
1734461680000|2024-12-17 18:54:40|540.22|537.92|540.19|537.89|540.25|537.95|540.16|537.86|23
1734461690000|2024-12-17 18:54:50|540.22|537.92|540.19|537.89|540.47|538.17|540.18|537.88|25
1734461700000|2024-12-17 18:55:00|540.23|537.93|540.17|537.87|540.38|538.08|540.16|537.86|24
1734461710000|2024-12-17 18:55:10|540.16|537.86|540.53|538.23|540.6|538.3|540.16|537.86|29
1734461720000|2024-12-17 18:55:20|540.54|538.24|540.21|537.91|540.66|538.36|540|537.7|31
1734461730000|2024-12-17 18:55:30|540.19|537.89|540.34|538.04|540.35|538.05|540.03|537.73|16
1734461740000|2024-12-17 18:55:40|540.35|538.05|540.35|538.05|540.35|538.05|540.35|538.05|1
1734461760000|2024-12-17 18:56:00|540.5|538.2|540.66|538.36|540.66|538.36|540.5|538.2|2
1734461770000|2024-12-17 18:56:10|540.91|538.61|541|538.7|541.16|538.86|540.77|538.47|32
1734461780000|2024-12-17 18:56:20|541.01|538.71|541.01|538.71|541.11|538.81|540.87|538.57|31
1734461790000|2024-12-17 18:56:30|541.05|538.75|540.45|538.15|541.06|538.76|540.45|538.15|24
1734461800000|2024-12-17 18:56:40|540.4|538.1|540.08|537.78|540.52|538.22|539.88|537.58|28
1734461810000|2024-12-17 18:56:50|540.1|537.8|540.21|537.91|540.21|537.91|539.96|537.66|29
1734461820000|2024-12-17 18:57:00|540.19|537.89|540.04|537.74|540.24|537.94|539.93|537.63|28
1734461830000|2024-12-17 18:57:10|540.05|537.75|540.05|537.75|540.13|537.83|540.04|537.74|17
1734461840000|2024-12-17 18:57:20|540.06|537.76|540.07|537.77|540.26|537.96|540.05|537.75|24
1734461850000|2024-12-17 18:57:30|540.08|537.78|539.79|537.49|540.1|537.8|539.79|537.49|16
1734461900000|2024-12-17 18:58:20|539.8|537.5|539.79|537.49|539.8|537.5|539.79|537.49|2
1734461910000|2024-12-17 18:58:30|539.8|537.5|539.8|537.5|539.8|537.5|539.8|537.5|1
1734461920000|2024-12-17 18:58:40|539.92|537.62|539.96|537.66|539.96|537.66|539.92|537.62|3
1734461930000|2024-12-17 18:58:50|540.04|537.74|540.12|537.82|540.12|537.82|540.04|537.74|2
1734461940000|2024-12-17 18:59:00|540.1|537.8|540.1|537.8|540.1|537.8|540.1|537.8|1
1734461950000|2024-12-17 18:59:10|540.07|537.77|540.03|537.73|540.07|537.77|539.9|537.6|26
1734461960000|2024-12-17 18:59:20|540.05|537.75|539.97|537.67|540.07|537.77|539.86|537.56|25
1734461970000|2024-12-17 18:59:30|540.05|537.75|539.91|537.61|540.11|537.81|539.88|537.58|19
1734461980000|2024-12-17 18:59:40|539.9|537.6|540.07|537.77|540.07|537.77|539.86|537.56|22
1734461990000|2024-12-17 18:59:50|540.06|537.76|539.99|537.69|540.07|537.77|539.95|537.65|18
1734462000000|2024-12-17 19:00:00|539.98|537.68|540.1|537.8|540.12|537.82|539.98|537.68|19
1734462010000|2024-12-17 19:00:10|540.12|537.82|540.31|538.01|540.31|538.01|540.1|537.8|21
1734462030000|2024-12-17 19:00:30|540.33|538.03|540.65|538.35|540.65|538.35|540.33|538.03|8
1734462040000|2024-12-17 19:00:40|540.67|538.37|540.67|538.37|540.7|538.4|540.67|538.37|4
1734462050000|2024-12-17 19:00:50|540.68|538.38|540.62|538.32|540.7|538.4|540.58|538.28|10
1734462060000|2024-12-17 19:01:00|540.63|538.33|540.53|538.23|540.7|538.4|540.53|538.23|21
1734462070000|2024-12-17 19:01:10|540.48|538.18|540.47|538.17|540.7|538.4|540.38|538.08|24
1734462080000|2024-12-17 19:01:20|540.48|538.18|540.48|538.18|540.55|538.25|540.4|538.1|23
1734462090000|2024-12-17 19:01:30|540.51|538.21|540.18|537.88|540.51|538.21|540.18|537.88|27
1734462100000|2024-12-17 19:01:40|540.09|537.79|540.03|537.73|540.2|537.9|539.98|537.68|26
1734462110000|2024-12-17 19:01:50|539.99|537.69|539.79|537.49|539.99|537.69|539.79|537.49|21
1734462120000|2024-12-17 19:02:00|539.83|537.53|539.79|537.49|539.9|537.6|539.79|537.49|15
1734462140000|2024-12-17 19:02:20|539.65|537.35|539.37|537.07|539.65|537.35|539.37|537.07|3
1734462150000|2024-12-17 19:02:30|538.88|536.58|539.07|536.77|539.07|536.77|538.82|536.52|27
1734462160000|2024-12-17 19:02:40|539.08|536.78|539.12|536.82|539.12|536.82|539.01|536.71|14
1734462170000|2024-12-17 19:02:50|539.37|537.07|539.73|537.43|539.77|537.47|539.37|537.07|15
1734462180000|2024-12-17 19:03:00|539.74|537.44|539.22|536.92|539.77|537.47|539.2|536.9|32
1734462190000|2024-12-17 19:03:10|539.24|536.94|538.93|536.63|539.24|536.94|538.82|536.52|30
1734462200000|2024-12-17 19:03:20|538.98|536.68|538.77|536.47|539|536.7|538.77|536.47|13
1734462210000|2024-12-17 19:03:30|538.85|536.55|538.83|536.53|538.86|536.56|538.81|536.51|18
1734462220000|2024-12-17 19:03:40|538.81|536.51|538.94|536.64|538.94|536.64|538.81|536.51|11
1734462230000|2024-12-17 19:03:50|538.93|536.63|538.9|536.6|538.93|536.63|538.77|536.47|13
1734462240000|2024-12-17 19:04:00|538.89|536.59|538.79|536.49|539.01|536.71|538.79|536.49|24
1734462250000|2024-12-17 19:04:10|538.78|536.48|538.92|536.62|538.92|536.62|538.77|536.47|20
1734462260000|2024-12-17 19:04:20|538.91|536.61|538.77|536.47|538.91|536.61|538.77|536.47|12
1734462290000|2024-12-17 19:04:50|538.71|536.41|538.65|536.35|538.71|536.41|538.65|536.35|2
1734462330000|2024-12-17 19:05:30|538.66|536.36|538.66|536.36|538.66|536.36|538.66|536.36|1
1734462340000|2024-12-17 19:05:40|538.65|536.35|538.37|536.07|538.66|536.36|538.32|536.02|9
1734462350000|2024-12-17 19:05:50|538.34|536.04|538.08|535.78|538.44|536.14|538.08|535.78|25
1734462360000|2024-12-17 19:06:00|538.01|535.71|537.68|535.38|538.01|535.71|537.58|535.28|14
1734462370000|2024-12-17 19:06:10|537.67|535.37|537.12|534.82|537.68|535.38|537.12|534.82|32
1734462380000|2024-12-17 19:06:20|537.09|534.79|537.08|534.78|537.29|534.99|537.04|534.74|31
1734462390000|2024-12-17 19:06:30|537.07|534.77|536.67|534.37|537.08|534.78|536.61|534.31|25
1734462400000|2024-12-17 19:06:40|536.68|534.38|536.72|534.42|536.92|534.62|536.66|534.36|23
1734462410000|2024-12-17 19:06:50|536.71|534.41|536.76|534.46|536.81|534.51|536.71|534.41|27
1734462420000|2024-12-17 19:07:00|536.78|534.48|536.66|534.36|536.87|534.57|536.63|534.33|30
1734462430000|2024-12-17 19:07:10|536.54|534.24|536.62|534.32|536.85|534.55|536.54|534.24|31
1734462440000|2024-12-17 19:07:20|536.77|534.47|536.76|534.46|536.86|534.56|536.76|534.46|11
1734462460000|2024-12-17 19:07:40|536.45|534.15|536.38|534.08|536.45|534.15|536.38|534.08|2
1734462470000|2024-12-17 19:07:50|536.4|534.1|536.26|533.96|536.41|534.11|536.11|533.81|31
1734462480000|2024-12-17 19:08:00|536.27|533.97|536.55|534.25|536.58|534.28|536.16|533.86|25
1734462490000|2024-12-17 19:08:10|536.36|534.06|536.16|533.86|536.49|534.19|536.16|533.86|27
1734462500000|2024-12-17 19:08:20|536.17|533.87|536.23|533.93|536.37|534.07|536.13|533.83|27
1734462510000|2024-12-17 19:08:30|536.24|533.94|536.09|533.79|536.26|533.96|536.07|533.77|19
1734462520000|2024-12-17 19:08:40|536.12|533.82|536.23|533.93|536.28|533.98|536.07|533.77|18
1734462530000|2024-12-17 19:08:50|536.24|533.94|536.02|533.72|536.27|533.97|535.94|533.64|25
1734462540000|2024-12-17 19:09:00|536.03|533.73|535.8|533.5|536.05|533.75|535.61|533.31|33
1734462550000|2024-12-17 19:09:10|535.79|533.49|535.92|533.62|535.92|533.62|535.72|533.42|23
1734462560000|2024-12-17 19:09:20|535.91|533.61|535.69|533.39|535.91|533.61|535.61|533.31|26
1734462570000|2024-12-17 19:09:30|535.68|533.38|535.55|533.25|535.73|533.43|535.53|533.23|26
1734462580000|2024-12-17 19:09:40|535.52|533.22|535.63|533.33|535.63|533.33|535.4|533.1|23
1734462590000|2024-12-17 19:09:50|535.66|533.36|535.81|533.51|535.81|533.51|535.63|533.33|17
1734462600000|2024-12-17 19:10:00|535.82|533.52|535.93|533.63|535.93|533.63|535.82|533.52|3
1734462610000|2024-12-17 19:10:10|536.02|533.72|536.81|534.51|536.82|534.52|536.02|533.72|12
1734462620000|2024-12-17 19:10:20|536.8|534.5|536.79|534.49|536.81|534.51|536.55|534.25|29
1734462630000|2024-12-17 19:10:30|536.82|534.52|536.92|534.62|536.92|534.62|536.58|534.28|23
1734462640000|2024-12-17 19:10:40|536.93|534.63|537.41|535.11|537.41|535.11|536.93|534.63|5
1734462650000|2024-12-17 19:10:50|537.42|535.12|537.56|535.26|537.68|535.38|537.32|535.02|29
1734462660000|2024-12-17 19:11:00|537.6|535.3|537.27|534.97|537.6|535.3|537.22|534.92|33
1734462670000|2024-12-17 19:11:10|537.26|534.96|537.21|534.91|537.32|535.02|537.05|534.75|27
1734462680000|2024-12-17 19:11:20|537.22|534.92|537.02|534.72|537.24|534.94|536.9|534.6|23
1734462690000|2024-12-17 19:11:30|537.03|534.73|537.12|534.82|537.29|534.99|537.02|534.72|27
1734462700000|2024-12-17 19:11:40|537.11|534.81|537.26|534.96|537.26|534.96|537.05|534.75|19
1734462710000|2024-12-17 19:11:50|537.29|534.99|537.28|534.98|537.31|535.01|537.23|534.93|19
1734462720000|2024-12-17 19:12:00|537.27|534.97|536.9|534.6|537.27|534.97|536.78|534.48|34
1734462730000|2024-12-17 19:12:10|536.87|534.57|536.98|534.68|537.08|534.78|536.79|534.49|21
1734462740000|2024-12-17 19:12:20|536.99|534.69|537.03|534.73|537.03|534.73|536.99|534.69|2
1734462750000|2024-12-17 19:12:30|537.19|534.89|537.34|535.04|537.35|535.05|537.19|534.89|7
1734462760000|2024-12-17 19:12:40|537.35|535.05|537.29|534.99|537.35|535.05|537.27|534.97|8
1734462770000|2024-12-17 19:12:50|537.3|535|537.35|535.05|537.35|535.05|537.29|534.99|11
1734462780000|2024-12-17 19:13:00|537.33|535.03|537.3|535|537.35|535.05|537.3|535|12
1734462790000|2024-12-17 19:13:10|537.28|534.98|537.35|535.05|537.35|535.05|537.24|534.94|22
1734462800000|2024-12-17 19:13:20|537.31|535.01|537.35|535.05|537.35|535.05|537.31|535.01|4
1734462810000|2024-12-17 19:13:30|537.36|535.06|537.36|535.06|537.36|535.06|537.36|535.06|1
1734462880000|2024-12-17 19:14:40|537.48|535.18|537.61|535.31|537.61|535.31|537.48|535.18|2
1734462890000|2024-12-17 19:14:50|537.74|535.44|538.13|535.83|538.41|536.11|537.74|535.44|23
1734462900000|2024-12-17 19:15:00|538.14|535.84|537.69|535.39|538.14|535.84|537.69|535.39|31
1734462910000|2024-12-17 19:15:10|537.51|535.21|537.25|534.95|537.52|535.22|537.24|534.94|26
1734462920000|2024-12-17 19:15:20|537.23|534.93|537.12|534.82|537.24|534.94|537.1|534.8|25
1734462930000|2024-12-17 19:15:30|537.16|534.86|537.37|535.07|537.37|535.07|537|534.7|26
1734462940000|2024-12-17 19:15:40|537.32|535.02|537.38|535.08|537.38|535.08|537.3|535|5
1734462950000|2024-12-17 19:15:50|537.53|535.23|537.68|535.38|537.68|535.38|537.53|535.23|3
1734462960000|2024-12-17 19:16:00|537.94|535.64|538.15|535.85|538.19|535.89|537.94|535.64|25
1734462970000|2024-12-17 19:16:10|538.17|535.87|538.2|535.9|538.2|535.9|538.17|535.87|2
1734462980000|2024-12-17 19:16:20|538.39|536.09|538.63|536.33|538.66|536.36|538.39|536.09|14
1734462990000|2024-12-17 19:16:30|538.61|536.31|538.43|536.13|538.66|536.36|538.43|536.13|25
1734463000000|2024-12-17 19:16:40|538.41|536.11|538.36|536.06|538.47|536.17|538.26|535.96|32
1734463010000|2024-12-17 19:16:50|538.39|536.09|538.54|536.24|538.6|536.3|538.39|536.09|17
1734463020000|2024-12-17 19:17:00|538.43|536.13|538.54|536.24|538.56|536.26|538.41|536.11|25
1734463030000|2024-12-17 19:17:10|538.55|536.25|538.54|536.24|538.6|536.3|538.44|536.14|27
1734463040000|2024-12-17 19:17:20|538.56|536.26|538.57|536.27|538.6|536.3|538.51|536.21|21
1734463050000|2024-12-17 19:17:30|538.54|536.24|538.22|535.92|538.56|536.26|538.16|535.86|20
1734463060000|2024-12-17 19:17:40|538.28|535.98|538.43|536.13|538.48|536.18|538.28|535.98|18
1734463070000|2024-12-17 19:17:50|538.34|536.04|538.31|536.01|538.39|536.09|538.27|535.97|18
1734463080000|2024-12-17 19:18:00|538.28|535.98|538.21|535.91|538.28|535.98|537.75|535.45|31
1734463090000|2024-12-17 19:18:10|538.16|535.86|537.7|535.4|538.16|535.86|537.66|535.36|24
1734463100000|2024-12-17 19:18:20|537.73|535.43|537.38|535.08|537.73|535.43|537.18|534.88|27
1734463110000|2024-12-17 19:18:30|537.39|535.09|537.58|535.28|537.63|535.33|537.39|535.09|20
1734463120000|2024-12-17 19:18:40|537.59|535.29|537.62|535.32|537.65|535.35|537.53|535.23|21
1734463130000|2024-12-17 19:18:50|537.68|535.38|537.6|535.3|537.72|535.42|537.53|535.23|24
1734463140000|2024-12-17 19:19:00|537.59|535.29|537.5|535.2|537.59|535.29|537.41|535.11|30
1734463150000|2024-12-17 19:19:10|537.53|535.23|537.68|535.38|537.68|535.38|537.43|535.13|10
1734463180000|2024-12-17 19:19:40|537.98|535.68|537.98|535.68|537.98|535.68|537.98|535.68|1
1734463200000|2024-12-17 19:20:00|537.84|535.54|537.58|535.28|537.84|535.54|537.44|535.14|16
1734463210000|2024-12-17 19:20:10|537.57|535.27|537.57|535.27|537.67|535.37|537.47|535.17|26
1734463220000|2024-12-17 19:20:20|537.58|535.28|537.15|534.85|537.58|535.28|537.12|534.82|35
1734463230000|2024-12-17 19:20:30|537.13|534.83|536.84|534.54|537.16|534.86|536.83|534.53|31
1734463240000|2024-12-17 19:20:40|536.86|534.56|536.38|534.08|536.86|534.56|536.34|534.04|30
1734463250000|2024-12-17 19:20:50|536.39|534.09|536.62|534.32|536.74|534.44|536.39|534.09|30
1734463260000|2024-12-17 19:21:00|536.6|534.3|536.71|534.41|536.72|534.42|536.38|534.08|28
1734463270000|2024-12-17 19:21:10|536.65|534.35|536.72|534.42|536.72|534.42|536.64|534.34|13
1734463280000|2024-12-17 19:21:20|536.83|534.53|536.94|534.64|536.94|534.64|536.83|534.53|2
1734463300000|2024-12-17 19:21:40|536.92|534.62|536.92|534.62|536.92|534.62|536.79|534.49|18
1734463310000|2024-12-17 19:21:50|536.85|534.55|536.81|534.51|536.93|534.63|536.71|534.41|23
1734463320000|2024-12-17 19:22:00|536.8|534.5|536.88|534.58|536.91|534.61|536.8|534.5|20
1734463330000|2024-12-17 19:22:10|536.82|534.52|536.94|534.64|536.94|534.64|536.82|534.52|15
1734463340000|2024-12-17 19:22:20|536.93|534.63|536.92|534.62|536.93|534.63|536.9|534.6|4
1734463350000|2024-12-17 19:22:30|536.93|534.63|536.94|534.64|536.94|534.64|536.92|534.62|6
1734463380000|2024-12-17 19:23:00|536.93|534.63|536.94|534.64|536.94|534.64|536.93|534.63|2
1734463390000|2024-12-17 19:23:10|536.92|534.62|536.94|534.64|536.94|534.64|536.9|534.6|6
1734463420000|2024-12-17 19:23:40|536.98|534.68|537.02|534.72|537.02|534.72|536.98|534.68|2
1734463440000|2024-12-17 19:24:00|537|534.7|536.94|534.64|537|534.7|536.94|534.64|5
1734463450000|2024-12-17 19:24:10|536.95|534.65|537.02|534.72|537.02|534.72|536.95|534.65|4
1734463460000|2024-12-17 19:24:20|537.05|534.75|537.25|534.95|537.25|534.95|537.05|534.75|4
1734463470000|2024-12-17 19:24:30|537.31|535.01|537.64|535.34|537.64|535.34|537.31|535.01|8
1734463480000|2024-12-17 19:24:40|537.66|535.36|537.98|535.68|537.98|535.68|537.66|535.36|3
1734463500000|2024-12-17 19:25:00|537.96|535.66|537.87|535.57|537.96|535.66|537.76|535.46|13
1734463510000|2024-12-17 19:25:10|537.89|535.59|537.91|535.61|537.94|535.64|537.77|535.47|25
1734463520000|2024-12-17 19:25:20|537.86|535.56|537.94|535.64|537.97|535.67|537.86|535.56|21
1734463530000|2024-12-17 19:25:30|537.93|535.63|537.98|535.68|537.98|535.68|537.89|535.59|12
1734463540000|2024-12-17 19:25:40|538.07|535.77|538.17|535.87|538.17|535.87|538.07|535.77|2
1734463560000|2024-12-17 19:26:00|538.28|535.98|538.4|536.1|538.4|536.1|538.28|535.98|2
1734463600000|2024-12-17 19:26:40|538.47|536.17|538.55|536.25|538.55|536.25|538.47|536.17|2
1734463610000|2024-12-17 19:26:50|538.57|536.27|538.71|536.41|538.71|536.41|538.57|536.27|4
1734463620000|2024-12-17 19:27:00|538.74|536.44|539.32|537.02|539.32|537.02|538.74|536.44|7
1734463630000|2024-12-17 19:27:10|539.48|537.18|539.65|537.35|539.65|537.35|539.48|537.18|2
1734463640000|2024-12-17 19:27:20|539.77|537.47|539.95|537.65|539.95|537.65|539.77|537.47|2
1734463650000|2024-12-17 19:27:30|540.16|537.86|540.1|537.8|540.53|538.23|540.05|537.75|27
1734463660000|2024-12-17 19:27:40|540.04|537.74|540.16|537.86|540.16|537.86|540.04|537.74|13
1734463670000|2024-12-17 19:27:50|540.14|537.84|539.94|537.64|540.14|537.84|539.94|537.64|8
1734463680000|2024-12-17 19:28:00|539.9|537.6|539.73|537.43|539.9|537.6|539.65|537.35|16
1734463690000|2024-12-17 19:28:10|539.61|537.31|539.28|536.98|539.66|537.36|539.27|536.97|29
1734463700000|2024-12-17 19:28:20|539.26|536.96|539.18|536.88|539.32|537.02|539.15|536.85|29
1734463710000|2024-12-17 19:28:30|539.11|536.81|539.2|536.9|539.25|536.95|539.09|536.79|28
1734463720000|2024-12-17 19:28:40|539.19|536.89|539.1|536.8|539.19|536.89|538.96|536.66|31
1734463730000|2024-12-17 19:28:50|539.09|536.79|538.52|536.22|539.09|536.79|538.52|536.22|21
1734463740000|2024-12-17 19:29:00|538.49|536.19|538.66|536.36|538.66|536.36|538.46|536.16|7
1734463800000|2024-12-17 19:30:00|538.61|536.31|538.4|536.1|538.61|536.31|538.28|535.98|16
1734463810000|2024-12-17 19:30:10|538.53|536.23|538.66|536.36|538.66|536.36|538.53|536.23|5
1734463830000|2024-12-17 19:30:30|538.64|536.34|538.57|536.27|538.65|536.35|538.57|536.27|25
1734463840000|2024-12-17 19:30:40|538.48|536.18|538.4|536.1|538.48|536.18|538.32|536.02|21
1734463850000|2024-12-17 19:30:50|538.38|536.08|538.22|535.92|538.38|536.08|538.2|535.9|17
1734463860000|2024-12-17 19:31:00|538.21|535.91|537.91|535.61|538.21|535.91|537.9|535.6|24
1734463870000|2024-12-17 19:31:10|537.92|535.62|537.87|535.57|537.96|535.66|537.81|535.51|27
1734463880000|2024-12-17 19:31:20|537.89|535.59|537.87|535.57|537.89|535.59|537.67|535.37|26
1734463890000|2024-12-17 19:31:30|537.9|535.6|538.11|535.81|538.11|535.81|537.9|535.6|17
1734463900000|2024-12-17 19:31:40|538.12|535.82|538.09|535.79|538.12|535.82|537.88|535.58|26
1734463910000|2024-12-17 19:31:50|538.1|535.8|538.14|535.84|538.14|535.84|538.03|535.73|17
1734463930000|2024-12-17 19:32:10|538.12|535.82|538.06|535.76|538.12|535.82|538.04|535.74|11
1734463940000|2024-12-17 19:32:20|538.1|535.8|538.14|535.84|538.14|535.84|538.06|535.76|9
1734463950000|2024-12-17 19:32:30|538.12|535.82|537.88|535.58|538.12|535.82|537.88|535.58|13
1734463960000|2024-12-17 19:32:40|537.98|535.68|538.09|535.79|538.09|535.79|537.98|535.68|13
1734463970000|2024-12-17 19:32:50|538.06|535.76|538.04|535.74|538.06|535.76|538.04|535.74|2
1734463980000|2024-12-17 19:33:00|538.06|535.76|538.66|536.36|538.66|536.36|538.02|535.72|10
1734463990000|2024-12-17 19:33:10|538.84|536.54|539.02|536.72|539.02|536.72|538.84|536.54|2
1734464000000|2024-12-17 19:33:20|538.98|536.68|538.98|536.68|538.99|536.69|538.92|536.62|12
1734464010000|2024-12-17 19:33:30|539|536.7|539.02|536.72|539.02|536.72|539|536.7|5
1734464020000|2024-12-17 19:33:40|539.05|536.75|539.08|536.78|539.08|536.78|539.05|536.75|2
1734464030000|2024-12-17 19:33:50|539.15|536.85|539.3|537|539.3|537|539.15|536.85|2
1734464040000|2024-12-17 19:34:00|539.28|536.98|539|536.7|539.28|536.98|539|536.7|16
1734464050000|2024-12-17 19:34:10|539.04|536.74|539.09|536.79|539.25|536.95|539.02|536.72|19
1734464060000|2024-12-17 19:34:20|539.08|536.78|538.82|536.52|539.15|536.85|538.82|536.52|17
1734464070000|2024-12-17 19:34:30|538.79|536.49|538.75|536.45|538.8|536.5|538.75|536.45|5
1734464080000|2024-12-17 19:34:40|538.74|536.44|538.66|536.36|538.75|536.45|538.6|536.3|14
1734464090000|2024-12-17 19:34:50|538.64|536.34|538.53|536.23|538.73|536.43|538.53|536.23|19
1734464100000|2024-12-17 19:35:00|538.52|536.22|538.38|536.08|538.65|536.35|538.3|536|26
1734464110000|2024-12-17 19:35:10|538.32|536.02|538.53|536.23|538.56|536.26|538.32|536.02|22
1734464120000|2024-12-17 19:35:20|538.54|536.24|538.52|536.22|538.56|536.26|538.52|536.22|6
1734464130000|2024-12-17 19:35:30|538.49|536.19|538.41|536.11|538.5|536.2|538.33|536.03|18
1734464140000|2024-12-17 19:35:40|538.47|536.17|536.43|534.13|538.54|536.24|536.43|534.13|8
1734464150000|2024-12-17 19:35:50|536.32|534.02|535.44|533.14|536.32|534.02|535.43|533.13|15
1734464160000|2024-12-17 19:36:00|535.48|533.18|534.8|532.5|535.51|533.21|534.78|532.48|35
1734464170000|2024-12-17 19:36:10|534.79|532.49|535.25|532.95|535.29|532.99|534.65|532.35|19
1734464190000|2024-12-17 19:36:30|535.27|532.97|535.29|532.99|535.29|532.99|535.27|532.97|2
1734464200000|2024-12-17 19:36:40|535.27|532.97|535.12|532.82|535.27|532.97|535.09|532.79|7
1734464210000|2024-12-17 19:36:50|535.09|532.79|535.29|532.99|535.29|532.99|535.06|532.76|9
1734464240000|2024-12-17 19:37:20|535.25|532.95|535.05|532.75|535.25|532.95|535.03|532.73|4
1734464250000|2024-12-17 19:37:30|535.14|532.84|535.14|532.84|535.14|532.84|535.14|532.84|1
1734464280000|2024-12-17 19:38:00|535.1|532.8|534.81|532.51|535.1|532.8|534.81|532.51|8
1734464290000|2024-12-17 19:38:10|534.78|532.48|534.82|532.52|534.86|532.56|534.78|532.48|12
1734464300000|2024-12-17 19:38:20|534.77|532.47|534.77|532.47|534.77|532.47|534.66|532.36|17
1734464310000|2024-12-17 19:38:30|534.81|532.51|535.05|532.75|535.05|532.75|534.81|532.51|3
1734464320000|2024-12-17 19:38:40|535.17|532.87|535.29|532.99|535.29|532.99|535.12|532.82|8
1734464330000|2024-12-17 19:38:50|535.37|533.07|535.45|533.15|535.45|533.15|535.37|533.07|2
1734464340000|2024-12-17 19:39:00|535.48|533.18|535.62|533.32|535.62|533.32|535.48|533.18|4
1734464350000|2024-12-17 19:39:10|535.87|533.57|536.11|533.81|536.11|533.81|535.87|533.57|9
1734464360000|2024-12-17 19:39:20|536.08|533.78|535.71|533.41|536.08|533.78|535.67|533.37|20
1734464370000|2024-12-17 19:39:30|535.57|533.27|535.32|533.02|535.66|533.36|535.32|533.02|20
1734464380000|2024-12-17 19:39:40|535.26|532.96|535.21|532.91|535.5|533.2|535.19|532.89|25
1734464390000|2024-12-17 19:39:50|535.2|532.9|535.09|532.79|535.2|532.9|535.09|532.79|19
1734464400000|2024-12-17 19:40:00|535.16|532.86|535.18|532.88|535.2|532.9|535.09|532.79|22
1734464410000|2024-12-17 19:40:10|535.19|532.89|535.14|532.84|535.22|532.92|535.14|532.84|14
1734464420000|2024-12-17 19:40:20|535.11|532.81|535.23|532.93|535.23|532.93|535.04|532.74|14
1734464440000|2024-12-17 19:40:40|535.17|532.87|535.15|532.85|535.17|532.87|535.15|532.85|2
1734464450000|2024-12-17 19:40:50|535.13|532.83|535.23|532.93|535.23|532.93|535.13|532.83|4
1734464460000|2024-12-17 19:41:00|535.47|533.17|535.6|533.3|535.83|533.53|535.47|533.17|16
1734464470000|2024-12-17 19:41:10|535.66|533.36|535.55|533.25|535.74|533.44|535.46|533.16|23
1734464480000|2024-12-17 19:41:20|535.47|533.17|535.55|533.25|535.55|533.25|535.42|533.12|5
1734464490000|2024-12-17 19:41:30|535.56|533.26|535.66|533.36|535.68|533.38|535.56|533.26|3
1734464500000|2024-12-17 19:41:40|535.54|533.24|535.28|532.98|535.54|533.24|535.28|532.98|12
1734464510000|2024-12-17 19:41:50|535.39|533.09|535.42|533.12|535.47|533.17|535.37|533.07|10
1734464520000|2024-12-17 19:42:00|535.56|533.26|535.34|533.04|535.56|533.26|535.25|532.95|18
1734464530000|2024-12-17 19:42:10|535.33|533.03|535.34|533.04|535.34|533.04|535.12|532.82|22
1734464540000|2024-12-17 19:42:20|535.27|532.97|535.37|533.07|535.41|533.11|535.27|532.97|9
1734464550000|2024-12-17 19:42:30|535.36|533.06|535.24|532.94|535.37|533.07|535.18|532.88|24
1734464560000|2024-12-17 19:42:40|535.23|532.93|535.18|532.88|535.24|532.94|535.12|532.82|25
1734464570000|2024-12-17 19:42:50|535.17|532.87|535.12|532.82|535.25|532.95|535.12|532.82|12
1734464580000|2024-12-17 19:43:00|535.1|532.8|535.11|532.81|535.12|532.82|535.01|532.71|14
1734464590000|2024-12-17 19:43:10|535.09|532.79|535.03|532.73|535.11|532.81|535.03|532.73|4
1734464600000|2024-12-17 19:43:20|535.07|532.77|535.03|532.73|535.11|532.81|535.03|532.73|14
1734464610000|2024-12-17 19:43:30|534.97|532.67|534.83|532.53|535.04|532.74|534.83|532.53|10
1734464620000|2024-12-17 19:43:40|534.8|532.5|535.11|532.81|535.11|532.81|534.79|532.49|14
1734464630000|2024-12-17 19:43:50|535.08|532.78|535.06|532.76|535.08|532.78|535.06|532.76|2
1734464640000|2024-12-17 19:44:00|534.89|532.59|535.52|533.22|535.53|533.23|534.89|532.59|9
1734464650000|2024-12-17 19:44:10|535.54|533.24|535.87|533.57|535.87|533.57|535.54|533.24|8
1734464660000|2024-12-17 19:44:20|535.84|533.54|535.76|533.46|535.88|533.58|535.74|533.44|15
1734464670000|2024-12-17 19:44:30|535.74|533.44|535.87|533.57|535.89|533.59|535.69|533.39|15
1734464680000|2024-12-17 19:44:40|535.91|533.61|535.91|533.61|536.02|533.72|535.82|533.52|12
1734464690000|2024-12-17 19:44:50|535.85|533.55|536.09|533.79|536.09|533.79|535.85|533.55|9
1734464700000|2024-12-17 19:45:00|536.05|533.75|536.1|533.8|536.1|533.8|536.05|533.75|7
1734464710000|2024-12-17 19:45:10|536.11|533.81|536.13|533.83|536.13|533.83|536.11|533.81|2
1734464730000|2024-12-17 19:45:30|536.09|533.79|536.03|533.73|536.09|533.79|536.03|533.73|2
1734464740000|2024-12-17 19:45:40|536.1|533.8|535.99|533.69|536.1|533.8|535.98|533.68|12
1734464750000|2024-12-17 19:45:50|535.96|533.66|536.04|533.74|536.07|533.77|535.79|533.49|16
1734464760000|2024-12-17 19:46:00|535.98|533.68|535.88|533.58|536.02|533.72|535.87|533.57|14
1734464770000|2024-12-17 19:46:10|535.99|533.69|535.69|533.39|536.03|533.73|535.69|533.39|19
1734464780000|2024-12-17 19:46:20|535.67|533.37|535.77|533.47|535.86|533.56|535.56|533.26|29
1734464790000|2024-12-17 19:46:30|535.7|533.4|535.62|533.32|535.7|533.4|535.62|533.32|15
1734464800000|2024-12-17 19:46:40|535.61|533.31|535.87|533.57|535.91|533.61|535.53|533.23|19
1734464810000|2024-12-17 19:46:50|535.92|533.62|536.11|533.81|536.11|533.81|535.87|533.57|19
1734464820000|2024-12-17 19:47:00|536.12|533.82|536.13|533.83|536.13|533.83|536.12|533.82|2
1734464830000|2024-12-17 19:47:10|536.1|533.8|536.13|533.83|536.13|533.83|535.98|533.68|9
1734464840000|2024-12-17 19:47:20|536.08|533.78|536.04|533.74|536.08|533.78|536.04|533.74|4
1734464850000|2024-12-17 19:47:30|535.96|533.66|535.97|533.67|536.09|533.79|535.95|533.65|25
1734464860000|2024-12-17 19:47:40|535.94|533.64|535.87|533.57|536.01|533.71|535.86|533.56|19
1734464870000|2024-12-17 19:47:50|535.8|533.5|535.38|533.08|535.8|533.5|535.35|533.05|19
1734464880000|2024-12-17 19:48:00|535.42|533.12|535.59|533.29|535.76|533.46|535.4|533.1|33
1734464890000|2024-12-17 19:48:10|535.61|533.31|535.63|533.33|535.63|533.33|535.46|533.16|21
1734464900000|2024-12-17 19:48:20|535.88|533.58|536.02|533.72|536.12|533.82|535.88|533.58|5
1734464910000|2024-12-17 19:48:30|536.06|533.76|536.08|533.78|536.13|533.83|536.04|533.74|10
1734464920000|2024-12-17 19:48:40|536.05|533.75|536.13|533.83|536.13|533.83|535.87|533.57|10
1734465010000|2024-12-17 19:50:10|536.14|533.84|536.12|533.82|536.14|533.84|536.1|533.8|5
1734465020000|2024-12-17 19:50:20|536.11|533.81|536.14|533.84|536.14|533.84|536.08|533.78|5
1734465030000|2024-12-17 19:50:30|536.09|533.79|535.97|533.67|536.09|533.79|535.96|533.66|9
1734465040000|2024-12-17 19:50:40|536.04|533.74|535.87|533.57|536.04|533.74|535.72|533.42|23
1734465050000|2024-12-17 19:50:50|535.84|533.54|535.89|533.59|535.95|533.65|535.8|533.5|14
1734465060000|2024-12-17 19:51:00|535.82|533.52|535.81|533.51|535.89|533.59|535.81|533.51|9
1734465070000|2024-12-17 19:51:10|535.85|533.55|536.14|533.84|536.14|533.84|535.85|533.55|14
1734465090000|2024-12-17 19:51:30|536.17|533.87|536.2|533.9|536.2|533.9|536.17|533.87|2
1734465110000|2024-12-17 19:51:50|536.21|533.91|536.26|533.96|536.26|533.96|536.21|533.91|2
1734465120000|2024-12-17 19:52:00|536.32|534.02|536.39|534.09|536.39|534.09|536.32|534.02|2
1734465150000|2024-12-17 19:52:30|536.33|534.03|536.2|533.9|536.33|534.03|536.19|533.89|5
1734465160000|2024-12-17 19:52:40|536.26|533.96|536.39|534.09|536.39|534.09|536.26|533.96|7
1734465190000|2024-12-17 19:53:10|536.38|534.08|536.37|534.07|536.38|534.08|536.37|534.07|2
1734465200000|2024-12-17 19:53:20|536.38|534.08|536.39|534.09|536.39|534.09|536.38|534.08|2
1734465210000|2024-12-17 19:53:30|536.38|534.08|536.37|534.07|536.38|534.08|536.37|534.07|2
1734465220000|2024-12-17 19:53:40|536.32|534.02|536.08|533.78|536.32|534.02|536.08|533.78|6
1734465230000|2024-12-17 19:53:50|536.12|533.82|536.11|533.81|536.12|533.82|536.11|533.81|2
1734465240000|2024-12-17 19:54:00|536.17|533.87|536.32|534.02|536.32|534.02|536.17|533.87|4
1734465260000|2024-12-17 19:54:20|536.35|534.05|536.44|534.14|536.44|534.14|536.35|534.05|3
1734465270000|2024-12-17 19:54:30|536.47|534.17|537.27|534.97|537.48|535.18|536.47|534.17|13
1734465290000|2024-12-17 19:54:50|537.34|535.04|537.42|535.12|537.42|535.12|537.34|535.04|2
1734465300000|2024-12-17 19:55:00|537.46|535.16|537.46|535.16|537.48|535.18|537.45|535.15|4
1734465310000|2024-12-17 19:55:10|537.43|535.13|537.51|535.21|537.51|535.21|537.41|535.11|8
1734465330000|2024-12-17 19:55:30|537.52|535.22|537.68|535.38|537.68|535.38|537.52|535.22|3
1734465340000|2024-12-17 19:55:40|537.7|535.4|537.95|535.65|537.95|535.65|537.7|535.4|4
1734465360000|2024-12-17 19:56:00|537.92|535.62|537.78|535.48|537.92|535.62|537.78|535.48|4
1734465370000|2024-12-17 19:56:10|537.75|535.45|537.75|535.45|537.8|535.5|537.75|535.45|3
1734465380000|2024-12-17 19:56:20|537.8|535.5|537.82|535.52|537.84|535.54|537.79|535.49|5
1734465390000|2024-12-17 19:56:30|537.72|535.42|537.64|535.34|537.72|535.42|537.62|535.32|4
1734465400000|2024-12-17 19:56:40|537.74|535.44|537.83|535.53|537.83|535.53|537.72|535.42|12
1734465410000|2024-12-17 19:56:50|537.85|535.55|537.82|535.52|537.85|535.55|537.82|535.52|3
1734465420000|2024-12-17 19:57:00|537.85|535.55|537.88|535.58|537.88|535.58|537.85|535.55|3
1734465430000|2024-12-17 19:57:10|537.78|535.48|537.69|535.39|537.78|535.48|537.56|535.26|12
1734465440000|2024-12-17 19:57:20|537.7|535.4|537.77|535.47|537.81|535.51|537.67|535.37|9
1734465460000|2024-12-17 19:57:40|537.73|535.43|537.57|535.27|537.73|535.43|537.57|535.27|5
1734465480000|2024-12-17 19:58:00|537.5|535.2|537.5|535.2|537.5|535.2|537.41|535.11|8
1734465490000|2024-12-17 19:58:10|537.46|535.16|537.33|535.03|537.5|535.2|537.33|535.03|8
1734465500000|2024-12-17 19:58:20|537.4|535.1|537.61|535.31|537.64|535.34|537.34|535.04|16
1734465510000|2024-12-17 19:58:30|537.6|535.3|537.6|535.3|537.6|535.3|537.6|535.3|1
1734465530000|2024-12-17 19:58:50|537.65|535.35|537.73|535.43|537.73|535.43|537.65|535.35|3
1734465550000|2024-12-17 19:59:10|537.75|535.45|537.78|535.48|537.78|535.48|537.75|535.45|2
1734465580000|2024-12-17 19:59:40|537.76|535.46|537.74|535.44|537.76|535.46|537.74|535.44|2
1734465600000|2024-12-17 20:00:00|537.76|535.46|537.78|535.48|537.78|535.48|537.76|535.46|2
1734465610000|2024-12-17 20:00:10|537.89|535.59|537.89|535.59|537.89|535.59|537.89|535.59|1
1734465620000|2024-12-17 20:00:20|537.92|535.62|538.3|536|538.3|536|537.92|535.62|8
1734465630000|2024-12-17 20:00:30|538.31|536.01|538.41|536.11|538.41|536.11|538.31|536.01|5
1734465640000|2024-12-17 20:00:40|538.89|536.59|538.89|536.59|538.89|536.59|538.89|536.59|1
1734465660000|2024-12-17 20:01:00|538.92|536.62|538.96|536.66|539.01|536.71|538.92|536.62|7
1734465670000|2024-12-17 20:01:10|538.95|536.65|539.01|536.71|539.01|536.71|538.94|536.64|7
1734465710000|2024-12-17 20:01:50|539.05|536.75|539.88|537.58|540.02|537.72|539.05|536.75|9
1734465720000|2024-12-17 20:02:00|539.83|537.53|539.78|537.48|539.83|537.53|539.72|537.42|11
1734465730000|2024-12-17 20:02:10|539.87|537.57|539.74|537.44|539.9|537.6|539.72|537.42|19
1734465740000|2024-12-17 20:02:20|539.82|537.52|539.96|537.66|539.96|537.66|539.82|537.52|5
1734465760000|2024-12-17 20:02:40|539.87|537.57|539.94|537.64|539.94|537.64|539.75|537.45|13
1734465770000|2024-12-17 20:02:50|539.93|537.63|539.63|537.33|539.95|537.65|539.58|537.28|22
1734465780000|2024-12-17 20:03:00|539.59|537.29|539.76|537.46|539.76|537.46|539.58|537.28|18
1734465790000|2024-12-17 20:03:10|539.75|537.45|539.87|537.57|539.87|537.57|539.75|537.45|9
1734465800000|2024-12-17 20:03:20|539.85|537.55|539.76|537.46|539.85|537.55|539.76|537.46|4
1734465810000|2024-12-17 20:03:30|539.69|537.39|539.67|537.37|539.73|537.43|539.63|537.33|8
1734465820000|2024-12-17 20:03:40|539.6|537.3|539.01|536.71|539.6|537.3|538.83|536.53|25
1734465830000|2024-12-17 20:03:50|539.02|536.72|539.07|536.77|539.07|536.77|539.02|536.72|3
1734465900000|2024-12-17 20:05:00|538.99|536.69|538.79|536.49|538.99|536.69|538.79|536.49|6
1734465910000|2024-12-17 20:05:10|538.78|536.48|538.7|536.4|538.78|536.48|538.39|536.09|22
1734465920000|2024-12-17 20:05:20|538.79|536.49|538.74|536.44|538.81|536.51|538.61|536.31|27
1734465930000|2024-12-17 20:05:30|538.82|536.52|538.59|536.29|538.83|536.53|538.59|536.29|20
1734465940000|2024-12-17 20:05:40|538.56|536.26|538.36|536.06|538.56|536.26|538.33|536.03|22
1734465950000|2024-12-17 20:05:50|538.35|536.05|538.11|535.81|538.35|536.05|538.11|535.81|9
1734465960000|2024-12-17 20:06:00|538.16|535.86|538.04|535.74|538.19|535.89|537.84|535.54|27
1734465970000|2024-12-17 20:06:10|538.01|535.71|538.1|535.8|538.22|535.92|538.01|535.71|14
1734465980000|2024-12-17 20:06:20|538|535.7|537.72|535.42|538|535.7|537.66|535.36|21
1734465990000|2024-12-17 20:06:30|537.84|535.54|537.59|535.29|537.87|535.57|537.59|535.29|21
1734466000000|2024-12-17 20:06:40|537.49|535.19|537.59|535.29|537.61|535.31|537.4|535.1|22
1734466010000|2024-12-17 20:06:50|537.7|535.4|537.58|535.28|537.82|535.52|537.58|535.28|11
1734466040000|2024-12-17 20:07:20|537.48|535.18|537.37|535.07|537.48|535.18|537.26|534.96|7
1734466050000|2024-12-17 20:07:30|537.32|535.02|537.37|535.07|537.51|535.21|537.23|534.93|17
1734466060000|2024-12-17 20:07:40|537.49|535.19|537.1|534.8|537.49|535.19|537.1|534.8|11
1734466070000|2024-12-17 20:07:50|537.06|534.76|537.03|534.73|537.06|534.76|537.03|534.73|2
1734466080000|2024-12-17 20:08:00|536.97|534.67|536.61|534.31|536.97|534.67|536.43|534.13|14
1734466090000|2024-12-17 20:08:10|536.58|534.28|536.54|534.24|536.58|534.28|536.54|534.24|3
1734466100000|2024-12-17 20:08:20|536.62|534.32|536.83|534.53|536.83|534.53|536.62|534.32|5
1734466110000|2024-12-17 20:08:30|536.82|534.52|536.73|534.43|536.82|534.52|536.73|534.43|4
1734466120000|2024-12-17 20:08:40|536.7|534.4|536.46|534.16|536.7|534.4|536.46|534.16|5
1734466130000|2024-12-17 20:08:50|536.43|534.13|535.73|533.43|536.43|534.13|535.73|533.43|9
1734466140000|2024-12-17 20:09:00|535.83|533.53|535.94|533.64|535.94|533.64|535.83|533.53|3
1734466160000|2024-12-17 20:09:20|536.05|533.75|536.16|533.86|536.16|533.86|536.05|533.75|2
1734466170000|2024-12-17 20:09:30|536.18|533.88|536.35|534.05|536.35|534.05|536.18|533.88|2
1734466230000|2024-12-17 20:10:30|536.31|534.01|536.27|533.97|536.31|534.01|536.2|533.9|8
1734466240000|2024-12-17 20:10:40|536.31|534.01|536.18|533.88|536.35|534.05|536.18|533.88|8
1734466250000|2024-12-17 20:10:50|536.26|533.96|536.08|533.78|536.33|534.03|536.07|533.77|19
1734466260000|2024-12-17 20:11:00|536.19|533.89|536.35|534.05|536.35|534.05|536.19|533.89|10
1734466330000|2024-12-17 20:12:10|536.28|533.98|536.35|534.05|536.35|534.05|536|533.7|13
1734466450000|2024-12-17 20:14:10|536.3|534|536.03|533.73|536.3|534|536.03|533.73|4
1734466460000|2024-12-17 20:14:20|536.02|533.72|536.28|533.98|536.28|533.98|536|533.7|6
1734466470000|2024-12-17 20:14:30|536.21|533.91|536.14|533.84|536.21|533.91|536.14|533.84|2
1734466480000|2024-12-17 20:14:40|536.24|533.94|536.28|533.98|536.28|533.98|536.24|533.94|2
1734466490000|2024-12-17 20:14:50|536.31|534.01|536.35|534.05|536.35|534.05|536.31|534.01|3
1734466500000|2024-12-17 20:15:00|536.27|533.97|536.12|533.82|536.28|533.98|536.12|533.82|7
1734466510000|2024-12-17 20:15:10|536.09|533.79|536.17|533.87|536.26|533.96|536.03|533.73|18
1734466520000|2024-12-17 20:15:20|536.12|533.82|536.35|534.05|536.35|534.05|536.08|533.78|10
1734466530000|2024-12-17 20:15:30|536.31|534.01|536.3|534|536.32|534.02|536.28|533.98|12
1734466540000|2024-12-17 20:15:40|536.32|534.02|535.63|533.33|536.32|534.02|535.55|533.25|25
1734466550000|2024-12-17 20:15:50|535.61|533.31|535.42|533.12|535.74|533.44|535.36|533.06|33
1734466560000|2024-12-17 20:16:00|535.39|533.09|535.28|532.98|535.45|533.15|535.28|532.98|20
1734466570000|2024-12-17 20:16:10|535.35|533.05|535.3|533|535.38|533.08|535.3|533|5
1734466580000|2024-12-17 20:16:20|535.28|532.98|535.14|532.84|535.3|533|535.14|532.84|14
1734466590000|2024-12-17 20:16:30|535.2|532.9|535.14|532.84|535.22|532.92|535.14|532.84|11
1734466600000|2024-12-17 20:16:40|535.17|532.87|535.06|532.76|535.2|532.9|535.06|532.76|8
1734466610000|2024-12-17 20:16:50|535.08|532.78|535.04|532.74|535.16|532.86|535.04|532.74|18
1734466620000|2024-12-17 20:17:00|535.03|532.73|535.16|532.86|535.16|532.86|535|532.7|17
1734466630000|2024-12-17 20:17:10|535.15|532.85|535.31|533.01|535.31|533.01|535.07|532.77|13
1734466640000|2024-12-17 20:17:20|535.32|533.02|535.35|533.05|535.35|533.05|535.3|533|7
1734466650000|2024-12-17 20:17:30|535.62|533.32|535.94|533.64|536.01|533.71|535.62|533.32|14
1734466660000|2024-12-17 20:17:40|535.91|533.61|535.93|533.63|535.98|533.68|535.73|533.43|13
1734466670000|2024-12-17 20:17:50|536.01|533.71|536.19|533.89|536.2|533.9|536.01|533.71|9
1734466680000|2024-12-17 20:18:00|536.25|533.95|536.21|533.91|536.35|534.05|535.89|533.59|31
1734466690000|2024-12-17 20:18:10|536.25|533.95|536.16|533.86|536.32|534.02|536.16|533.86|22
1734466700000|2024-12-17 20:18:20|536.22|533.92|536.35|534.05|536.35|534.05|536.19|533.89|11
1734466730000|2024-12-17 20:18:50|536.29|533.99|536.17|533.87|536.29|533.99|536.16|533.86|5
1734466740000|2024-12-17 20:19:00|536.16|533.86|536.16|533.86|536.28|533.98|536.07|533.77|27
1734466750000|2024-12-17 20:19:10|536.15|533.85|535.91|533.61|536.15|533.85|535.81|533.51|30
1734466760000|2024-12-17 20:19:20|535.94|533.64|536|533.7|536.06|533.76|535.94|533.64|12
1734466770000|2024-12-17 20:19:30|536.08|533.78|536.01|533.71|536.19|533.89|536.01|533.71|15
1734466780000|2024-12-17 20:19:40|535.94|533.64|535.84|533.54|536.01|533.71|535.74|533.44|23
1734466790000|2024-12-17 20:19:50|535.8|533.5|535.79|533.49|535.84|533.54|535.68|533.38|21
1734466800000|2024-12-17 20:20:00|535.88|533.58|535.85|533.55|535.9|533.6|535.73|533.43|27
1734466810000|2024-12-17 20:20:10|535.72|533.42|535.83|533.53|535.91|533.61|535.66|533.36|12
1734466820000|2024-12-17 20:20:20|535.74|533.44|535.94|533.64|536|533.7|535.68|533.38|22
1734466830000|2024-12-17 20:20:30|536|533.7|535.87|533.57|536.02|533.72|535.86|533.56|19
1734466840000|2024-12-17 20:20:40|535.86|533.56|535.45|533.15|535.86|533.56|535.42|533.12|11
1734466850000|2024-12-17 20:20:50|535.44|533.14|535.56|533.26|535.56|533.26|535.23|532.93|25
1734466860000|2024-12-17 20:21:00|535.57|533.27|535.58|533.28|535.69|533.39|535.57|533.27|15
1734466870000|2024-12-17 20:21:10|535.61|533.31|535.92|533.62|536.04|533.74|535.61|533.31|20
1734466880000|2024-12-17 20:21:20|535.99|533.69|536.08|533.78|536.08|533.78|535.95|533.65|11
1734466890000|2024-12-17 20:21:30|536.04|533.74|536.08|533.78|536.08|533.78|536.01|533.71|8
1734466900000|2024-12-17 20:21:40|536.04|533.74|536.08|533.78|536.08|533.78|536.04|533.74|5
1734466910000|2024-12-17 20:21:50|536.06|533.76|535.95|533.65|536.06|533.76|535.8|533.5|22
1734466920000|2024-12-17 20:22:00|535.94|533.64|535.79|533.49|535.95|533.65|535.62|533.32|22
1734466930000|2024-12-17 20:22:10|535.73|533.43|535.68|533.38|535.73|533.43|535.61|533.31|25
1734466940000|2024-12-17 20:22:20|535.61|533.31|535.61|533.31|535.68|533.38|535.43|533.13|15
1734466950000|2024-12-17 20:22:30|535.65|533.35|535.34|533.04|535.65|533.35|535.34|533.04|8
1734466960000|2024-12-17 20:22:40|535.35|533.05|535.49|533.19|535.49|533.19|535.28|532.98|20
1734466970000|2024-12-17 20:22:50|535.57|533.27|535.97|533.67|535.97|533.67|535.57|533.27|11
1734466980000|2024-12-17 20:23:00|536.08|533.78|535.85|533.55|536.08|533.78|535.83|533.53|16
1734466990000|2024-12-17 20:23:10|535.92|533.62|535.87|533.57|535.97|533.67|535.78|533.48|20
1734467000000|2024-12-17 20:23:20|535.86|533.56|535.78|533.48|535.86|533.56|535.78|533.48|10
1734467010000|2024-12-17 20:23:30|535.83|533.53|535.93|533.63|535.93|533.63|535.83|533.53|7
1734467030000|2024-12-17 20:23:50|536.06|533.76|536.08|533.78|536.08|533.78|536.06|533.76|2
1734467080000|2024-12-17 20:24:40|536.07|533.77|536.06|533.76|536.08|533.78|536.06|533.76|8
1734467090000|2024-12-17 20:24:50|536.07|533.77|536.08|533.78|536.08|533.78|536.07|533.77|2
1734467100000|2024-12-17 20:25:00|536.07|533.77|535.96|533.66|536.07|533.77|535.83|533.53|19
1734467110000|2024-12-17 20:25:10|535.98|533.68|536.01|533.71|536.04|533.74|535.93|533.63|15
1734467120000|2024-12-17 20:25:20|536.04|533.74|536.08|533.78|536.08|533.78|536.04|533.74|3
1734467130000|2024-12-17 20:25:30|536.09|533.79|536.24|533.94|536.24|533.94|536.09|533.79|3
1734467140000|2024-12-17 20:25:40|536.25|533.95|536.52|534.22|536.52|534.22|536.25|533.95|4
1734467150000|2024-12-17 20:25:50|536.53|534.23|536.72|534.42|536.72|534.42|536.53|534.23|5
1734467170000|2024-12-17 20:26:10|536.68|534.38|536.66|534.36|536.68|534.38|536.64|534.34|4
1734467180000|2024-12-17 20:26:20|536.65|534.35|536.56|534.26|536.65|534.35|536.46|534.16|19
1734467190000|2024-12-17 20:26:30|536.54|534.24|536.67|534.37|536.68|534.38|536.43|534.13|19
1734467200000|2024-12-17 20:26:40|536.65|534.35|536.48|534.18|536.65|534.35|536.46|534.16|16
1734467210000|2024-12-17 20:26:50|536.55|534.25|536.63|534.33|536.63|534.33|536.55|534.25|5
1734467220000|2024-12-17 20:27:00|536.61|534.31|536.63|534.33|536.63|534.33|536.58|534.28|9
1734467240000|2024-12-17 20:27:20|536.62|534.32|536.54|534.24|536.62|534.32|536.46|534.16|11
1734467250000|2024-12-17 20:27:30|536.55|534.25|536.63|534.33|536.63|534.33|536.51|534.21|4
1734467260000|2024-12-17 20:27:40|536.42|534.12|536.35|534.05|536.47|534.17|536.35|534.05|11
1734467270000|2024-12-17 20:27:50|536.43|534.13|536.45|534.15|536.54|534.24|536.43|534.13|13
1734467280000|2024-12-17 20:28:00|536.47|534.17|536.57|534.27|536.6|534.3|536.45|534.15|17
1734467290000|2024-12-17 20:28:10|536.6|534.3|536.63|534.33|536.63|534.33|536.6|534.3|3
1734467320000|2024-12-17 20:28:40|536.59|534.29|536.48|534.18|536.59|534.29|536.46|534.16|10
1734467330000|2024-12-17 20:28:50|536.54|534.24|536.49|534.19|536.54|534.24|536.48|534.18|6
1734467340000|2024-12-17 20:29:00|536.55|534.25|536.66|534.36|536.66|534.36|536.49|534.19|9
1734467350000|2024-12-17 20:29:10|536.63|534.33|536.47|534.17|536.63|534.33|536.46|534.16|14
1734467360000|2024-12-17 20:29:20|536.46|534.16|536.38|534.08|536.51|534.21|536.38|534.08|17
1734467370000|2024-12-17 20:29:30|536.5|534.2|536.53|534.23|536.53|534.23|536.48|534.18|13
1734467380000|2024-12-17 20:29:40|536.52|534.22|536.2|533.9|536.53|534.23|536.15|533.85|19
1734467390000|2024-12-17 20:29:50|536.19|533.89|535.91|533.61|536.2|533.9|535.81|533.51|20
1734467400000|2024-12-17 20:30:00|535.96|533.66|536.2|533.9|536.2|533.9|535.96|533.66|11
1734467410000|2024-12-17 20:30:10|536.42|534.12|536.64|534.34|536.64|534.34|536.42|534.12|3
1734467420000|2024-12-17 20:30:20|536.65|534.35|536.56|534.26|536.65|534.35|536.36|534.06|17
1734467430000|2024-12-17 20:30:30|536.52|534.22|536.37|534.07|536.54|534.24|536.37|534.07|9
1734467440000|2024-12-17 20:30:40|536.34|534.04|536.18|533.88|536.34|534.04|536.14|533.84|23
1734467450000|2024-12-17 20:30:50|536.16|533.86|536.14|533.84|536.16|533.86|536.14|533.84|2
1734467460000|2024-12-17 20:31:00|536.07|533.77|535.91|533.61|536.07|533.77|535.91|533.61|12
1734467470000|2024-12-17 20:31:10|535.9|533.6|535.57|533.27|535.9|533.6|535.57|533.27|18
1734467480000|2024-12-17 20:31:20|535.55|533.25|535.49|533.19|535.65|533.35|535.48|533.18|21
1734467490000|2024-12-17 20:31:30|535.48|533.18|535.39|533.09|535.49|533.19|535.3|533|29
1734467500000|2024-12-17 20:31:40|535.36|533.06|535.23|532.93|535.38|533.08|535.19|532.89|20
1734467510000|2024-12-17 20:31:50|535.24|532.94|535.42|533.12|535.46|533.16|535.19|532.89|18
1734467520000|2024-12-17 20:32:00|535.53|533.23|535.46|533.16|535.63|533.33|535.43|533.13|18
1734467530000|2024-12-17 20:32:10|535.56|533.26|535.43|533.13|535.62|533.32|535.4|533.1|14
1734467540000|2024-12-17 20:32:20|535.46|533.16|535.21|532.91|535.46|533.16|535.21|532.91|12
1734467550000|2024-12-17 20:32:30|535.33|533.03|535.47|533.17|535.52|533.22|535.33|533.03|7
1734467560000|2024-12-17 20:32:40|535.44|533.14|535.43|533.13|535.49|533.19|535.37|533.07|4
1734467570000|2024-12-17 20:32:50|535.53|533.23|535.64|533.34|535.64|533.34|535.52|533.22|5
1734467600000|2024-12-17 20:33:20|535.6|533.3|535.55|533.25|535.6|533.3|535.55|533.25|2
1734467610000|2024-12-17 20:33:30|535.59|533.29|535.64|533.34|535.64|533.34|535.55|533.25|8
1734467650000|2024-12-17 20:34:10|535.9|533.6|536.19|533.89|536.27|533.97|535.9|533.6|9
1734467660000|2024-12-17 20:34:20|536.11|533.81|536.24|533.94|536.27|533.97|536.05|533.75|22
1734467670000|2024-12-17 20:34:30|536.21|533.91|536.3|534|536.3|534|536.2|533.9|23
1734467680000|2024-12-17 20:34:40|536.28|533.98|538.68|536.38|538.68|536.38|536.26|533.96|25
1734467690000|2024-12-17 20:34:50|538.7|536.4|539.03|536.73|539.44|537.14|538.7|536.4|25
1734467700000|2024-12-17 20:35:00|539|536.7|538.87|536.57|539.02|536.72|538.79|536.49|31
1734467710000|2024-12-17 20:35:10|538.92|536.62|539.02|536.72|539.13|536.83|538.9|536.6|25
1734467720000|2024-12-17 20:35:20|539.01|536.71|539.13|536.83|539.13|536.83|539.01|536.71|21
1734467730000|2024-12-17 20:35:30|539.14|536.84|539.05|536.75|539.25|536.95|539.05|536.75|17
1734467740000|2024-12-17 20:35:40|538.98|536.68|539|536.7|539.05|536.75|538.83|536.53|23
1734467750000|2024-12-17 20:35:50|539.01|536.71|539.15|536.85|539.18|536.88|539.01|536.71|18
1734467760000|2024-12-17 20:36:00|539.14|536.84|539.21|536.91|539.21|536.91|539.03|536.73|21
1734467780000|2024-12-17 20:36:20|539.15|536.85|539.21|536.91|539.21|536.91|539.13|536.83|17
1734467790000|2024-12-17 20:36:30|539.12|536.82|539.16|536.86|539.18|536.88|539.12|536.82|9
1734467800000|2024-12-17 20:36:40|539.21|536.91|539.14|536.84|539.21|536.91|539.1|536.8|4
1734467810000|2024-12-17 20:36:50|539.21|536.91|539.02|536.72|539.21|536.91|539.02|536.72|16
1734467820000|2024-12-17 20:37:00|539.03|536.73|538.89|536.59|539.04|536.74|538.81|536.51|24
1734467830000|2024-12-17 20:37:10|538.84|536.54|538.98|536.68|538.98|536.68|538.77|536.47|18
1734467840000|2024-12-17 20:37:20|538.96|536.66|539.03|536.73|539.08|536.78|538.96|536.66|16
1734467850000|2024-12-17 20:37:30|539.02|536.72|539.07|536.77|539.15|536.85|538.98|536.68|23
1734467860000|2024-12-17 20:37:40|539.06|536.76|539.18|536.88|539.18|536.88|539.06|536.76|19
1734467880000|2024-12-17 20:38:00|539.16|536.86|538.77|536.47|539.16|536.86|538.77|536.47|13
1734467890000|2024-12-17 20:38:10|538.76|536.46|538.98|536.68|539.03|536.73|538.74|536.44|18
1734467900000|2024-12-17 20:38:20|539.02|536.72|539|536.7|539.05|536.75|538.98|536.68|16
1734467910000|2024-12-17 20:38:30|538.96|536.66|539.18|536.88|539.18|536.88|538.92|536.62|15
1734467920000|2024-12-17 20:38:40|539.14|536.84|539.09|536.79|539.15|536.85|539.06|536.76|14
1734467930000|2024-12-17 20:38:50|539.13|536.83|539.18|536.88|539.18|536.88|539.13|536.83|9
1734467970000|2024-12-17 20:39:30|539.15|536.85|538.94|536.64|539.18|536.88|538.94|536.64|14
1734467980000|2024-12-17 20:39:40|538.92|536.62|538.74|536.44|538.92|536.62|538.74|536.44|14
1734467990000|2024-12-17 20:39:50|538.75|536.45|538.74|536.44|538.75|536.45|538.73|536.43|8
1734468000000|2024-12-17 20:40:00|538.75|536.45|538.95|536.65|539|536.7|538.74|536.44|15
1734468010000|2024-12-17 20:40:10|538.88|536.58|538.76|536.46|538.94|536.64|538.76|536.46|19
1734468020000|2024-12-17 20:40:20|538.74|536.44|538.8|536.5|538.96|536.66|538.66|536.36|26
1734468030000|2024-12-17 20:40:30|538.78|536.48|538.55|536.25|538.82|536.52|538.53|536.23|25
1734468040000|2024-12-17 20:40:40|538.52|536.22|538.77|536.47|538.83|536.53|538.52|536.22|21
1734468050000|2024-12-17 20:40:50|538.76|536.46|538.69|536.39|538.79|536.49|538.66|536.36|21
1734468060000|2024-12-17 20:41:00|538.64|536.34|538.28|535.98|538.7|536.4|538.28|535.98|28
1734468070000|2024-12-17 20:41:10|538.27|535.97|538.27|535.97|538.29|535.99|538.11|535.81|24
1734468080000|2024-12-17 20:41:20|538.28|535.98|538.35|536.05|538.4|536.1|538.25|535.95|17
1734468090000|2024-12-17 20:41:30|538.37|536.07|538.17|535.87|538.37|536.07|538.16|535.86|25
1734468100000|2024-12-17 20:41:40|538.16|535.86|538.18|535.88|538.18|535.88|538.13|535.83|11
1734468110000|2024-12-17 20:41:50|538.15|535.85|538.16|535.86|538.21|535.91|538.02|535.72|22
1734468120000|2024-12-17 20:42:00|538.15|535.85|538.34|536.04|538.35|536.05|538.12|535.82|21
1734468130000|2024-12-17 20:42:10|538.33|536.03|538.3|536|538.35|536.05|538.2|535.9|23
1734468140000|2024-12-17 20:42:20|538.29|535.99|538.34|536.04|538.34|536.04|538.28|535.98|17
1734468150000|2024-12-17 20:42:30|538.4|536.1|538.32|536.02|538.44|536.14|538.32|536.02|17
1734468160000|2024-12-17 20:42:40|538.33|536.03|538.34|536.04|538.42|536.12|538.3|536|21
1734468170000|2024-12-17 20:42:50|538.37|536.07|538.3|536|538.45|536.15|538.28|535.98|22
1734468180000|2024-12-17 20:43:00|538.32|536.02|538.34|536.04|538.42|536.12|538.3|536|28
1734468190000|2024-12-17 20:43:10|538.32|536.02|538.1|535.8|538.37|536.07|538.1|535.8|23
1734468200000|2024-12-17 20:43:20|538.09|535.79|538.07|535.77|538.09|535.79|538.01|535.71|7
1734468210000|2024-12-17 20:43:30|538.2|535.9|538.35|536.05|538.37|536.07|538.2|535.9|17
1734468220000|2024-12-17 20:43:40|538.39|536.09|538.37|536.07|538.41|536.11|538.29|535.99|23
1734468230000|2024-12-17 20:43:50|538.38|536.08|538.41|536.11|538.43|536.13|538.37|536.07|15
1734468240000|2024-12-17 20:44:00|538.37|536.07|538.29|535.99|538.38|536.08|538.29|535.99|23
1734468250000|2024-12-17 20:44:10|538.3|536|538.4|536.1|538.42|536.12|538.23|535.93|18
1734468260000|2024-12-17 20:44:20|538.38|536.08|538.41|536.11|538.41|536.11|538.37|536.07|11
1734468270000|2024-12-17 20:44:30|538.4|536.1|538.43|536.13|538.47|536.17|538.34|536.04|16
1734468280000|2024-12-17 20:44:40|538.39|536.09|538.19|535.89|538.39|536.09|538.1|535.8|24
1734468290000|2024-12-17 20:44:50|538.23|535.93|538.4|536.1|538.4|536.1|538.19|535.89|23
1734468300000|2024-12-17 20:45:00|538.39|536.09|538.42|536.12|538.46|536.16|538.38|536.08|28
1734468310000|2024-12-17 20:45:10|538.35|536.05|538.37|536.07|538.4|536.1|538.26|535.96|30
1734468320000|2024-12-17 20:45:20|538.38|536.08|538.27|535.97|538.41|536.11|538.24|535.94|25
1734468330000|2024-12-17 20:45:30|538.24|535.94|538.16|535.86|538.26|535.96|538.11|535.81|11
1734468340000|2024-12-17 20:45:40|538.25|535.95|538.39|536.09|538.43|536.13|538.25|535.95|19
1734468350000|2024-12-17 20:45:50|538.38|536.08|538.23|535.93|538.38|536.08|538.23|535.93|9
1734468360000|2024-12-17 20:46:00|538.25|535.95|538.39|536.09|538.42|536.12|538.25|535.95|29
1734468370000|2024-12-17 20:46:10|538.38|536.08|538.47|536.17|538.47|536.17|538.35|536.05|14
1734468380000|2024-12-17 20:46:20|538.44|536.14|538.27|535.97|538.44|536.14|538.27|535.97|10
1734468390000|2024-12-17 20:46:30|538.29|535.99|538.45|536.15|538.47|536.17|538.27|535.97|24
1734468400000|2024-12-17 20:46:40|538.46|536.16|538.47|536.17|538.47|536.17|538.45|536.15|4
1734468420000|2024-12-17 20:47:00|538.51|536.21|538.51|536.21|538.51|536.21|538.51|536.21|1
1734468430000|2024-12-17 20:47:10|538.56|536.26|538.56|536.26|538.56|536.26|538.56|536.26|1
1734468450000|2024-12-17 20:47:30|538.54|536.24|538.52|536.22|538.56|536.26|538.34|536.04|19
1734468460000|2024-12-17 20:47:40|538.51|536.21|538.4|536.1|538.56|536.26|538.38|536.08|12
1734468470000|2024-12-17 20:47:50|538.42|536.12|538.54|536.24|538.55|536.25|538.4|536.1|12
1734468480000|2024-12-17 20:48:00|538.55|536.25|538.55|536.25|538.56|536.26|538.38|536.08|20
1734468490000|2024-12-17 20:48:10|538.56|536.26|538.64|536.34|538.64|536.34|538.56|536.26|3
1734468520000|2024-12-17 20:48:40|538.65|536.35|538.73|536.43|538.73|536.43|538.65|536.35|4
1734468560000|2024-12-17 20:49:20|538.68|536.38|538.72|536.42|538.72|536.42|538.68|536.38|7
1734468570000|2024-12-17 20:49:30|538.66|536.36|538.73|536.43|538.73|536.43|538.66|536.36|6
1734468580000|2024-12-17 20:49:40|538.71|536.41|538.69|536.39|538.72|536.42|538.67|536.37|8
1734468590000|2024-12-17 20:49:50|538.72|536.42|538.73|536.43|538.73|536.43|538.72|536.42|2
1734468610000|2024-12-17 20:50:10|538.74|536.44|538.91|536.61|538.91|536.61|538.74|536.44|4
1734468670000|2024-12-17 20:51:10|538.89|536.59|538.91|536.61|538.91|536.61|538.88|536.58|5
1734468700000|2024-12-17 20:51:40|538.92|536.62|539.06|536.76|539.06|536.76|538.92|536.62|2
1734468710000|2024-12-17 20:51:50|539.11|536.81|539.17|536.87|539.17|536.87|539.11|536.81|2
1734468720000|2024-12-17 20:52:00|539.2|536.9|539.46|537.16|539.46|537.16|539.2|536.9|4
1734468760000|2024-12-17 20:52:40|539.47|537.17|539.61|537.31|539.61|537.31|539.47|537.17|4
1734468780000|2024-12-17 20:53:00|539.62|537.32|539.8|537.5|539.8|537.5|539.62|537.32|3
1734468880000|2024-12-17 20:54:40|539.97|537.67|540.08|537.78|540.1|537.8|539.97|537.67|12
1734468890000|2024-12-17 20:54:50|540.11|537.81|540.19|537.89|540.19|537.89|540.1|537.8|6
1734468900000|2024-12-17 20:55:00|540.21|537.91|540.18|537.88|540.27|537.97|540.07|537.77|20
1734468910000|2024-12-17 20:55:10|540.17|537.87|540.13|537.83|540.18|537.88|540.11|537.81|13
1734468920000|2024-12-17 20:55:20|540.11|537.81|540.22|537.92|540.23|537.93|540.1|537.8|19
1734468930000|2024-12-17 20:55:30|540.23|537.93|540.28|537.98|540.28|537.98|540.23|537.93|5
1734468940000|2024-12-17 20:55:40|540.31|538.01|540.09|537.79|540.31|538.01|540.07|537.77|12
1734468950000|2024-12-17 20:55:50|540.14|537.84|539.97|537.67|540.14|537.84|539.97|537.67|18
1734468960000|2024-12-17 20:56:00|539.95|537.65|539.66|537.36|539.95|537.65|539.66|537.36|17
1734468970000|2024-12-17 20:56:10|539.63|537.33|539.61|537.31|539.64|537.34|539.53|537.23|23
1734468980000|2024-12-17 20:56:20|539.65|537.35|539.66|537.36|539.67|537.37|539.6|537.3|24
1734468990000|2024-12-17 20:56:30|539.65|537.35|539.82|537.52|539.82|537.52|539.63|537.33|22
1734469000000|2024-12-17 20:56:40|539.8|537.5|539.56|537.26|539.81|537.51|539.56|537.26|18
1734469010000|2024-12-17 20:56:50|539.55|537.25|539.8|537.5|539.8|537.5|539.55|537.25|12
1734469020000|2024-12-17 20:57:00|539.81|537.51|539.74|537.44|539.84|537.54|539.74|537.44|14
1734469030000|2024-12-17 20:57:10|539.73|537.43|539.58|537.28|539.73|537.43|539.58|537.28|17
1734469040000|2024-12-17 20:57:20|539.51|537.21|539.51|537.21|539.58|537.28|539.49|537.19|15
1734469050000|2024-12-17 20:57:30|539.53|537.23|539.48|537.18|539.53|537.23|539.42|537.12|19
1734469060000|2024-12-17 20:57:40|539.47|537.17|539.64|537.34|539.69|537.39|539.44|537.14|20
1734469070000|2024-12-17 20:57:50|539.63|537.33|539.82|537.52|539.84|537.54|539.62|537.32|25
1734469080000|2024-12-17 20:58:00|539.83|537.53|539.84|537.54|539.84|537.54|539.68|537.38|26
1734469090000|2024-12-17 20:58:10|539.83|537.53|539.98|537.68|539.98|537.68|539.79|537.49|25
1734469100000|2024-12-17 20:58:20|539.99|537.69|539.91|537.61|540|537.7|539.88|537.58|15
1734469110000|2024-12-17 20:58:30|539.88|537.58|539.87|537.57|539.92|537.62|539.86|537.56|18
1734469120000|2024-12-17 20:58:40|539.88|537.58|539.85|537.55|539.88|537.58|539.84|537.54|16
1734469130000|2024-12-17 20:58:50|539.84|537.54|539.82|537.52|539.9|537.6|539.76|537.46|23
1734469140000|2024-12-17 20:59:00|539.81|537.51|539.36|537.06|539.83|537.53|539.36|537.06|22
1734469150000|2024-12-17 20:59:10|539.41|537.11|537.71|535.41|539.41|537.11|537.61|535.31|31
1734469160000|2024-12-17 20:59:20|537.73|535.43|537.68|535.38|537.97|535.67|537.61|535.31|28
1734469170000|2024-12-17 20:59:30|537.71|535.41|538|535.7|538|535.7|537.67|535.37|10
1734469180000|2024-12-17 20:59:40|537.97|535.67|537.85|535.55|537.97|535.67|537.85|535.55|16
1734469190000|2024-12-17 20:59:50|537.9|535.6|537.77|535.47|537.9|535.6|537.61|535.31|23
1734469200000|2024-12-17 21:00:00|537.85|535.55|537.72|535.42|537.88|535.58|537.72|535.42|31
1734469210000|2024-12-17 21:00:10|537.6|535.3|537.51|535.21|537.68|535.38|537.29|534.99|28
1734469220000|2024-12-17 21:00:20|537.49|535.19|537.79|535.49|537.81|535.51|537.46|535.16|33
1734469230000|2024-12-17 21:00:30|537.82|535.52|537.39|535.09|537.82|535.52|537.39|535.09|20
1734469240000|2024-12-17 21:00:40|537.45|535.15|537.43|535.13|537.47|535.17|537.42|535.12|8
1734469250000|2024-12-17 21:00:50|537.44|535.14|537.05|534.75|537.44|535.14|536.98|534.68|20
1734469260000|2024-12-17 21:01:00|536.96|534.66|536.94|534.64|537.02|534.72|536.86|534.56|28
1734469270000|2024-12-17 21:01:10|536.97|534.67|536.76|534.46|536.97|534.67|536.61|534.31|15
1734469280000|2024-12-17 21:01:20|536.74|534.44|536.55|534.25|536.78|534.48|536.42|534.12|25
1734469290000|2024-12-17 21:01:30|536.53|534.23|536.36|534.06|536.57|534.27|536.36|534.06|19
1734469300000|2024-12-17 21:01:40|536.35|534.05|536.06|533.76|536.35|534.05|536.06|533.76|12
1734469310000|2024-12-17 21:01:50|536.17|533.87|536.06|533.76|536.18|533.88|536.06|533.76|7
1734469320000|2024-12-17 21:02:00|536.15|533.85|536.06|533.76|536.17|533.87|536.06|533.76|10
1734469360000|2024-12-17 21:02:40|535.79|533.49|535.57|533.27|535.79|533.49|535.57|533.27|6
1734469370000|2024-12-17 21:02:50|535.67|533.37|535.78|533.48|535.88|533.58|535.67|533.37|11
1734469380000|2024-12-17 21:03:00|535.69|533.39|535.57|533.27|535.69|533.39|535.57|533.27|4
1734469390000|2024-12-17 21:03:10|535.67|533.37|535.63|533.33|535.67|533.37|535.62|533.32|4
1734469400000|2024-12-17 21:03:20|535.6|533.3|535.37|533.07|535.6|533.3|535.37|533.07|12
1734469410000|2024-12-17 21:03:30|535.34|533.04|535.33|533.03|535.35|533.05|535.22|532.92|20
1734469420000|2024-12-17 21:03:40|535.31|533.01|535.12|532.82|535.31|533.01|534.99|532.69|28
1734469430000|2024-12-17 21:03:50|535.13|532.83|535.24|532.94|535.24|532.94|535.11|532.81|18
1734469440000|2024-12-17 21:04:00|535.27|532.97|534.97|532.67|535.28|532.98|534.83|532.53|15
1734469450000|2024-12-17 21:04:10|535|532.7|535.01|532.71|535.18|532.88|534.98|532.68|23
1734469460000|2024-12-17 21:04:20|535.02|532.72|534.81|532.51|535.02|532.72|534.79|532.49|26
1734469470000|2024-12-17 21:04:30|534.8|532.5|534.99|532.69|534.99|532.69|534.77|532.47|16
1734469480000|2024-12-17 21:04:40|535.1|532.8|535.79|533.49|535.87|533.57|535.1|532.8|22
1734469490000|2024-12-17 21:04:50|535.77|533.47|535.29|532.99|535.83|533.53|535.29|532.99|24
1734469500000|2024-12-17 21:05:00|535.28|532.98|534.75|532.45|535.28|532.98|534.61|532.31|25
1734469510000|2024-12-17 21:05:10|534.74|532.44|534.46|532.16|534.79|532.49|534.43|532.13|17
1734469520000|2024-12-17 21:05:20|534.45|532.15|534.5|532.2|534.58|532.28|534.26|531.96|20
1734469530000|2024-12-17 21:05:30|534.6|532.3|534.66|532.36|534.77|532.47|534.54|532.24|24
1734469540000|2024-12-17 21:05:40|534.67|532.37|534.98|532.68|535.1|532.8|534.61|532.31|32
1734469550000|2024-12-17 21:05:50|535.09|532.79|535.45|533.15|535.45|533.15|535.04|532.74|16
1734469560000|2024-12-17 21:06:00|535.44|533.14|535.13|532.83|535.49|533.19|534.98|532.68|16
1734469570000|2024-12-17 21:06:10|535.19|532.89|534.98|532.68|535.36|533.06|534.98|532.68|25
1734469580000|2024-12-17 21:06:20|534.97|532.67|534.95|532.65|535.03|532.73|534.89|532.59|20
1734469590000|2024-12-17 21:06:30|534.92|532.62|534.86|532.56|534.98|532.68|534.73|532.43|17
1734469600000|2024-12-17 21:06:40|534.88|532.58|535.06|532.76|535.08|532.78|534.87|532.57|20
1734469610000|2024-12-17 21:06:50|535.11|532.81|535.08|532.78|535.13|532.83|535.06|532.76|12
1734469620000|2024-12-17 21:07:00|535.07|532.77|535.28|532.98|535.31|533.01|535.06|532.76|17
1734469630000|2024-12-17 21:07:10|535.31|533.01|535.37|533.07|535.37|533.07|535.22|532.92|11
1734469650000|2024-12-17 21:07:30|535.57|533.27|535.77|533.47|535.77|533.47|535.57|533.27|2
1734469660000|2024-12-17 21:07:40|535.87|533.57|536.07|533.77|536.07|533.77|535.87|533.57|4
1734469670000|2024-12-17 21:07:50|536.19|533.89|536.22|533.92|536.22|533.92|536.19|533.89|3
1734469680000|2024-12-17 21:08:00|536.21|533.91|536.04|533.74|536.22|533.92|536.02|533.72|17
1734469690000|2024-12-17 21:08:10|536.13|533.83|536.22|533.92|536.22|533.92|536.07|533.77|16
1734469700000|2024-12-17 21:08:20|536.16|533.86|535.9|533.6|536.16|533.86|535.84|533.54|15
1734469710000|2024-12-17 21:08:30|535.89|533.59|535.83|533.53|535.98|533.68|535.83|533.53|14
1734469720000|2024-12-17 21:08:40|535.8|533.5|535.94|533.64|535.98|533.68|535.72|533.42|19
1734469730000|2024-12-17 21:08:50|535.92|533.62|535.9|533.6|535.99|533.69|535.9|533.6|16
1734469740000|2024-12-17 21:09:00|535.87|533.57|535.53|533.23|535.95|533.65|535.52|533.22|23
1734469750000|2024-12-17 21:09:10|535.58|533.28|535.77|533.47|535.87|533.57|535.52|533.22|16
1734469760000|2024-12-17 21:09:20|535.8|533.5|535.59|533.29|535.8|533.5|535.58|533.28|8
1734469770000|2024-12-17 21:09:30|535.43|533.13|535.62|533.32|535.73|533.43|535.43|533.13|24
1734469780000|2024-12-17 21:09:40|535.71|533.41|535.64|533.34|535.72|533.42|535.6|533.3|14
1734469790000|2024-12-17 21:09:50|535.71|533.41|535.55|533.25|535.78|533.48|535.55|533.25|14
1734469800000|2024-12-17 21:10:00|535.65|533.35|535.61|533.31|535.83|533.53|535.59|533.29|19
1734469810000|2024-12-17 21:10:10|535.7|533.4|535.62|533.32|535.73|533.43|535.5|533.2|21
1734469820000|2024-12-17 21:10:20|535.67|533.37|535.68|533.38|535.82|533.52|535.67|533.37|14
1734469830000|2024-12-17 21:10:30|535.77|533.47|535.83|533.53|535.84|533.54|535.69|533.39|10
1734469840000|2024-12-17 21:10:40|535.82|533.52|535.87|533.57|535.87|533.57|535.78|533.48|10
1734469920000|2024-12-17 21:12:00|536.1|533.8|536.39|534.09|536.39|534.09|536.1|533.8|6
1734469930000|2024-12-17 21:12:10|536.4|534.1|537.31|535.01|537.31|535.01|536.4|534.1|14
1734469940000|2024-12-17 21:12:20|537.41|535.11|537.52|535.22|537.52|535.22|537.36|535.06|19
1734469960000|2024-12-17 21:12:40|537.6|535.3|537.96|535.66|538|535.7|537.6|535.3|8
1734469970000|2024-12-17 21:12:50|537.94|535.64|537.78|535.48|537.94|535.64|537.76|535.46|10
1734469980000|2024-12-17 21:13:00|537.77|535.47|537.56|535.26|537.77|535.47|537.39|535.09|18
1734469990000|2024-12-17 21:13:10|537.57|535.27|537.71|535.41|537.76|535.46|537.54|535.24|14
1734470000000|2024-12-17 21:13:20|537.7|535.4|537.47|535.17|537.7|535.4|537.44|535.14|27
1734470010000|2024-12-17 21:13:30|537.51|535.21|537.65|535.35|537.69|535.39|537.44|535.14|17
1734470020000|2024-12-17 21:13:40|537.66|535.36|537.81|535.51|537.81|535.51|537.66|535.36|13
1734470030000|2024-12-17 21:13:50|537.85|535.55|537.89|535.59|537.89|535.59|537.85|535.55|2
1734470050000|2024-12-17 21:14:10|537.91|535.61|537.98|535.68|537.98|535.68|537.91|535.61|3
1734470060000|2024-12-17 21:14:20|537.99|535.69|538.57|536.27|538.57|536.27|537.99|535.69|8
1734470070000|2024-12-17 21:14:30|538.56|536.26|538.57|536.27|538.57|536.27|538.56|536.26|2
1734470090000|2024-12-17 21:14:50|538.54|536.24|538.55|536.25|538.56|536.26|538.54|536.24|6
1734470100000|2024-12-17 21:15:00|538.56|536.26|538.46|536.16|538.57|536.27|538.35|536.05|8
1734470110000|2024-12-17 21:15:10|538.44|536.14|538.57|536.27|538.57|536.27|538.44|536.14|6
1734470130000|2024-12-17 21:15:30|538.48|536.18|538.37|536.07|538.48|536.18|538.15|535.85|17
1734470140000|2024-12-17 21:15:40|538.36|536.06|538.57|536.27|538.57|536.27|538.3|536|10
1734470160000|2024-12-17 21:16:00|538.77|536.47|538.91|536.61|538.96|536.66|538.77|536.47|7
1734470170000|2024-12-17 21:16:10|538.95|536.65|538.91|536.61|539|536.7|538.91|536.61|10
1734470180000|2024-12-17 21:16:20|538.85|536.55|539.03|536.73|539.03|536.73|538.73|536.43|13
1734470190000|2024-12-17 21:16:30|539.04|536.74|539.32|537.02|539.32|537.02|539.04|536.74|3
1734470200000|2024-12-17 21:16:40|539.33|537.03|539.24|536.94|539.34|537.04|539.22|536.92|10
1734470210000|2024-12-17 21:16:50|539.22|536.92|538.95|536.65|539.24|536.94|538.95|536.65|11
1734470220000|2024-12-17 21:17:00|539.03|536.73|538.8|536.5|539.07|536.77|538.79|536.49|21
1734470230000|2024-12-17 21:17:10|538.89|536.59|539.17|536.87|539.22|536.92|538.8|536.5|25
1734470240000|2024-12-17 21:17:20|539.18|536.88|539.34|537.04|539.34|537.04|539.17|536.87|16
1734470250000|2024-12-17 21:17:30|539.3|537|539.15|536.85|539.31|537.01|539.15|536.85|6
1734470260000|2024-12-17 21:17:40|539.2|536.9|539.34|537.04|539.34|537.04|539.19|536.89|22
1734470280000|2024-12-17 21:18:00|539.23|536.93|539.28|536.98|539.29|536.99|539.15|536.85|17
1734470290000|2024-12-17 21:18:10|539.24|536.94|539.34|537.04|539.34|537.04|539.24|536.94|4
1734470300000|2024-12-17 21:18:20|539.31|537.01|539.29|536.99|539.31|537.01|539.29|536.99|2
1734470310000|2024-12-17 21:18:30|539.31|537.01|539.34|537.04|539.34|537.04|539.29|536.99|3
1734470330000|2024-12-17 21:18:50|539.35|537.05|540.05|537.75|540.05|537.75|539.35|537.05|7
1734470340000|2024-12-17 21:19:00|540.03|537.73|539.95|537.65|540.03|537.73|539.95|537.65|2
1734470350000|2024-12-17 21:19:10|539.92|537.62|539.54|537.24|539.92|537.62|539.49|537.19|14
1734470360000|2024-12-17 21:19:20|539.53|537.23|539.33|537.03|539.53|537.23|539.31|537.01|12
1734470370000|2024-12-17 21:19:30|539.39|537.09|539.57|537.27|539.57|537.27|539.34|537.04|9
1734470380000|2024-12-17 21:19:40|539.62|537.32|539.14|536.84|539.62|537.32|539.14|536.84|13
1734470390000|2024-12-17 21:19:50|539.24|536.94|539.23|536.93|539.27|536.97|539.2|536.9|13
1734470400000|2024-12-17 21:20:00|539.19|536.89|539.25|536.95|539.29|536.99|538.97|536.67|28
1734470410000|2024-12-17 21:20:10|539.24|536.94|539.21|536.91|539.34|537.04|539.15|536.85|25
1734470420000|2024-12-17 21:20:20|539.27|536.97|539.24|536.94|539.32|537.02|539.23|536.93|4
1734470430000|2024-12-17 21:20:30|539.35|537.05|539.43|537.13|539.45|537.15|539.32|537.02|12
1734470440000|2024-12-17 21:20:40|539.34|537.04|539.36|537.06|539.38|537.08|539.25|536.95|14
1734470450000|2024-12-17 21:20:50|539.39|537.09|539.36|537.06|539.39|537.09|539.36|537.06|2
1734470460000|2024-12-17 21:21:00|539.44|537.14|539.59|537.29|539.59|537.29|539.37|537.07|11
1734470470000|2024-12-17 21:21:10|539.58|537.28|539.58|537.28|539.58|537.28|539.58|537.28|1
1734470480000|2024-12-17 21:21:20|539.59|537.29|539.59|537.29|539.59|537.29|539.59|537.29|1
1734470520000|2024-12-17 21:22:00|539.55|537.25|539.42|537.12|539.55|537.25|539.41|537.11|5
1734470530000|2024-12-17 21:22:10|539.5|537.2|539.55|537.25|539.55|537.25|539.27|536.97|18
1734470540000|2024-12-17 21:22:20|539.57|537.27|539.59|537.29|539.59|537.29|539.57|537.27|2
1734470550000|2024-12-17 21:22:30|539.67|537.37|539.86|537.56|539.86|537.56|539.67|537.37|5
1734470570000|2024-12-17 21:22:50|539.95|537.65|540.05|537.75|540.05|537.75|539.95|537.65|2
1734470620000|2024-12-17 21:23:40|540.06|537.76|540.34|538.04|540.46|538.16|540.06|537.76|4
1734470630000|2024-12-17 21:23:50|540.36|538.06|540.36|538.06|540.46|538.16|540.3|538|12
1734470640000|2024-12-17 21:24:00|540.4|538.1|540.3|538|540.4|538.1|540.3|538|8
1734470650000|2024-12-17 21:24:10|540.21|537.91|540.23|537.93|540.23|537.93|540.08|537.78|10
1734470660000|2024-12-17 21:24:20|540.26|537.96|540.12|537.82|540.26|537.96|540.08|537.78|12
1734470670000|2024-12-17 21:24:30|540.11|537.81|540.17|537.87|540.25|537.95|540.09|537.79|18
1734470680000|2024-12-17 21:24:40|540.18|537.88|540.27|537.97|540.33|538.03|540.18|537.88|15
1734470690000|2024-12-17 21:24:50|540.33|538.03|540.37|538.07|540.37|538.07|540.27|537.97|12
1734470700000|2024-12-17 21:25:00|540.33|538.03|540.29|537.99|540.33|538.03|540.29|537.99|2
1734470710000|2024-12-17 21:25:10|540.33|538.03|540.22|537.92|540.34|538.04|540.22|537.92|14
1734470720000|2024-12-17 21:25:20|540.25|537.95|540.1|537.8|540.25|537.95|539.84|537.54|18
1734470730000|2024-12-17 21:25:30|540.11|537.81|540.02|537.72|540.12|537.82|540.01|537.71|13
1734470740000|2024-12-17 21:25:40|540.01|537.71|539.84|537.54|540.01|537.71|539.71|537.41|15
1734470750000|2024-12-17 21:25:50|539.86|537.56|539.95|537.65|539.96|537.66|539.85|537.55|14
1734470760000|2024-12-17 21:26:00|540.02|537.72|539.93|537.63|540.1|537.8|539.93|537.63|9
1734470770000|2024-12-17 21:26:10|540.02|537.72|539.95|537.65|540.02|537.72|539.95|537.65|2
1734470780000|2024-12-17 21:26:20|540.02|537.72|539.95|537.65|540.12|537.82|539.95|537.65|13
1734470790000|2024-12-17 21:26:30|539.89|537.59|539.66|537.36|539.89|537.59|539.58|537.28|19
1734470800000|2024-12-17 21:26:40|539.71|537.41|539.7|537.4|539.79|537.49|539.69|537.39|18
1734470810000|2024-12-17 21:26:50|539.78|537.48|539.7|537.4|539.81|537.51|539.7|537.4|16
1734470820000|2024-12-17 21:27:00|539.74|537.44|539.95|537.65|539.98|537.68|539.69|537.39|18
1734470830000|2024-12-17 21:27:10|540.02|537.72|540.05|537.75|540.07|537.77|540.02|537.72|7
1734470840000|2024-12-17 21:27:20|540.04|537.74|540.12|537.82|540.12|537.82|539.99|537.69|13
1734470850000|2024-12-17 21:27:30|540.08|537.78|540.08|537.78|540.08|537.78|539.99|537.69|7
1734470860000|2024-12-17 21:27:40|540.11|537.81|540.12|537.82|540.12|537.82|540.11|537.81|2
1734470880000|2024-12-17 21:28:00|540.1|537.8|539.86|537.56|540.1|537.8|539.86|537.56|5
1734470890000|2024-12-17 21:28:10|539.72|537.42|539.75|537.45|539.78|537.48|539.61|537.31|24
1734470900000|2024-12-17 21:28:20|539.74|537.44|539.58|537.28|539.79|537.49|539.58|537.28|20
1734470910000|2024-12-17 21:28:30|539.41|537.11|539.67|537.37|539.71|537.41|539.37|537.07|24
1734470920000|2024-12-17 21:28:40|539.65|537.35|539.77|537.47|539.86|537.56|539.6|537.3|12
1734470930000|2024-12-17 21:28:50|539.78|537.48|539.79|537.49|539.88|537.58|539.77|537.47|20
1734470940000|2024-12-17 21:29:00|539.78|537.48|539.69|537.39|539.83|537.53|539.68|537.38|17
1734470950000|2024-12-17 21:29:10|539.68|537.38|539.64|537.34|539.68|537.38|539.61|537.31|13
1734470960000|2024-12-17 21:29:20|539.63|537.33|539.56|537.26|539.63|537.33|539.43|537.13|25
1734470970000|2024-12-17 21:29:30|539.53|537.23|539.24|536.94|539.53|537.23|539.21|536.91|15
1734470980000|2024-12-17 21:29:40|539.25|536.95|539.18|536.88|539.25|536.95|539.05|536.75|13
1734470990000|2024-12-17 21:29:50|539.19|536.89|539.26|536.96|539.26|536.96|539.19|536.89|3
1734471000000|2024-12-17 21:30:00|539.27|536.97|539.29|536.99|539.3|537|539.22|536.92|13
1734471010000|2024-12-17 21:30:10|539.3|537|539.25|536.95|539.3|537|539.25|536.95|7
1734471020000|2024-12-17 21:30:20|539.23|536.93|539.19|536.89|539.25|536.95|538.98|536.68|14
1734471030000|2024-12-17 21:30:30|539.18|536.88|539.02|536.72|539.18|536.88|539.02|536.72|10
1734471040000|2024-12-17 21:30:40|539.05|536.75|538.66|536.36|539.05|536.75|538.66|536.36|13
1734471050000|2024-12-17 21:30:50|538.67|536.37|538.57|536.27|538.67|536.37|538.57|536.27|18
1734471060000|2024-12-17 21:31:00|538.46|536.16|538.25|535.95|538.46|536.16|538.06|535.76|14
1734471070000|2024-12-17 21:31:10|538.13|535.83|537.86|535.56|538.13|535.83|537.86|535.56|5
1734471080000|2024-12-17 21:31:20|537.97|535.67|537.57|535.27|537.97|535.67|537.57|535.27|16
1734471090000|2024-12-17 21:31:30|537.65|535.35|537.75|535.45|537.76|535.46|537.42|535.12|28
1734471100000|2024-12-17 21:31:40|537.7|535.4|537.85|535.55|537.86|535.56|537.64|535.34|26
1734471110000|2024-12-17 21:31:50|537.84|535.54|537.97|535.67|537.97|535.67|537.83|535.53|20
1734471120000|2024-12-17 21:32:00|537.98|535.68|537.93|535.63|538.08|535.78|537.83|535.53|18
1734471130000|2024-12-17 21:32:10|537.92|535.62|537.89|535.59|537.92|535.62|537.7|535.4|21
1734471140000|2024-12-17 21:32:20|537.9|535.6|538.05|535.75|538.08|535.78|537.88|535.58|20
1734471150000|2024-12-17 21:32:30|537.99|535.69|537.6|535.3|537.99|535.69|537.6|535.3|19
1734471160000|2024-12-17 21:32:40|537.59|535.29|537.73|535.43|537.73|535.43|537.59|535.29|14
1734471170000|2024-12-17 21:32:50|537.75|535.45|537.96|535.66|537.96|535.66|537.74|535.44|16
1734471180000|2024-12-17 21:33:00|537.98|535.68|537.96|535.66|537.98|535.68|537.95|535.65|16
1734471190000|2024-12-17 21:33:10|537.97|535.67|538.06|535.76|538.06|535.76|537.96|535.66|11
1734471200000|2024-12-17 21:33:20|538.02|535.72|538.06|535.76|538.06|535.76|538|535.7|12
1734471240000|2024-12-17 21:34:00|538.11|535.81|538.62|536.32|538.63|536.33|538.11|535.81|8
1734471250000|2024-12-17 21:34:10|538.61|536.31|538.71|536.41|538.71|536.41|538.52|536.22|16
1734471260000|2024-12-17 21:34:20|538.69|536.39|538.71|536.41|538.71|536.41|538.67|536.37|6
1734471270000|2024-12-17 21:34:30|538.7|536.4|538.65|536.35|538.7|536.4|538.65|536.35|6
1734471280000|2024-12-17 21:34:40|538.63|536.33|538.29|535.99|538.63|536.33|538.27|535.97|16
1734471290000|2024-12-17 21:34:50|538.3|536|538.22|535.92|538.39|536.09|538.2|535.9|16
1734471300000|2024-12-17 21:35:00|538.23|535.93|538.33|536.03|538.34|536.04|538.22|535.92|11
1734471310000|2024-12-17 21:35:10|538.34|536.04|538.22|535.92|538.43|536.13|538.21|535.91|13
1734471320000|2024-12-17 21:35:20|538.23|535.93|538.48|536.18|538.48|536.18|538.23|535.93|9
1734471330000|2024-12-17 21:35:30|538.46|536.16|538.42|536.12|538.51|536.21|538.42|536.12|10
1734471340000|2024-12-17 21:35:40|538.45|536.15|538.54|536.24|538.54|536.24|538.44|536.14|18
1734471350000|2024-12-17 21:35:50|538.56|536.26|538.71|536.41|538.71|536.41|538.56|536.26|12
1734471360000|2024-12-17 21:36:00|538.61|536.31|538.55|536.25|538.61|536.31|538.45|536.15|3
1734471370000|2024-12-17 21:36:10|538.6|536.3|538.65|536.35|538.66|536.36|538.58|536.28|13
1734471380000|2024-12-17 21:36:20|538.66|536.36|538.71|536.41|538.71|536.41|538.66|536.36|4
1734471390000|2024-12-17 21:36:30|538.73|536.43|538.91|536.61|538.91|536.61|538.73|536.43|2
1734471410000|2024-12-17 21:36:50|538.92|536.62|538.96|536.66|538.96|536.66|538.92|536.62|2
1734471440000|2024-12-17 21:37:20|538.95|536.65|538.76|536.46|538.95|536.65|538.76|536.46|6
1734471450000|2024-12-17 21:37:30|538.77|536.47|538.89|536.59|538.9|536.6|538.77|536.47|15
1734471460000|2024-12-17 21:37:40|538.9|536.6|538.96|536.66|538.96|536.66|538.9|536.6|13
1734471470000|2024-12-17 21:37:50|538.95|536.65|538.94|536.64|538.95|536.65|538.94|536.64|2
1734471480000|2024-12-17 21:38:00|538.93|536.63|538.79|536.49|538.93|536.63|538.77|536.47|5
1734471490000|2024-12-17 21:38:10|538.78|536.48|538.66|536.36|538.78|536.48|538.52|536.22|15
1734471500000|2024-12-17 21:38:20|538.67|536.37|538.75|536.45|538.8|536.5|538.67|536.37|12
1734471510000|2024-12-17 21:38:30|538.74|536.44|538.86|536.56|538.87|536.57|538.64|536.34|18
1734471520000|2024-12-17 21:38:40|538.87|536.57|538.89|536.59|538.89|536.59|538.86|536.56|9
1734471530000|2024-12-17 21:38:50|538.91|536.61|538.8|536.5|538.91|536.61|538.8|536.5|13
1734471540000|2024-12-17 21:39:00|538.81|536.51|538.91|536.61|538.91|536.61|538.81|536.51|8
1734471550000|2024-12-17 21:39:10|538.82|536.52|538.91|536.61|538.91|536.61|538.79|536.49|6
1734471600000|2024-12-17 21:40:00|538.93|536.63|538.96|536.66|538.96|536.66|538.93|536.63|2
1734471610000|2024-12-17 21:40:10|538.93|536.63|538.96|536.66|538.96|536.66|538.93|536.63|4
1734471630000|2024-12-17 21:40:30|538.89|536.59|538.78|536.48|538.89|536.59|538.66|536.36|13
1734471640000|2024-12-17 21:40:40|538.79|536.49|538.44|536.14|538.79|536.49|538.35|536.05|16
1734471650000|2024-12-17 21:40:50|538.45|536.15|538.68|536.38|538.68|536.38|538.45|536.15|20
1734471660000|2024-12-17 21:41:00|538.69|536.39|538.53|536.23|538.69|536.39|538.53|536.23|20
1734471670000|2024-12-17 21:41:10|538.59|536.29|538.64|536.34|538.65|536.35|538.54|536.24|19
1734471680000|2024-12-17 21:41:20|538.63|536.33|538.73|536.43|538.74|536.44|538.56|536.26|20
1734471690000|2024-12-17 21:41:30|538.72|536.42|538.77|536.47|538.8|536.5|538.72|536.42|12
1734471700000|2024-12-17 21:41:40|538.81|536.51|538.75|536.45|538.84|536.54|538.75|536.45|10
1734471710000|2024-12-17 21:41:50|538.59|536.29|538.23|535.93|538.59|536.29|538.23|535.93|15
1734471720000|2024-12-17 21:42:00|538.2|535.9|538.05|535.75|538.26|535.96|538.05|535.75|13
1734471730000|2024-12-17 21:42:10|537.98|535.68|538.17|535.87|538.17|535.87|537.96|535.66|16
1734471740000|2024-12-17 21:42:20|538.15|535.85|537.98|535.68|538.16|535.86|537.98|535.68|13
1734471750000|2024-12-17 21:42:30|537.99|535.69|538.14|535.84|538.14|535.84|537.99|535.69|11
1734471760000|2024-12-17 21:42:40|538.17|535.87|538.21|535.91|538.24|535.94|538.17|535.87|18
1734471770000|2024-12-17 21:42:50|538.23|535.93|538.05|535.75|538.23|535.93|537.98|535.68|15
1734471780000|2024-12-17 21:43:00|538.03|535.73|537.95|535.65|538.04|535.74|537.93|535.63|17
1734471790000|2024-12-17 21:43:10|537.94|535.64|537.87|535.57|537.95|535.65|537.87|535.57|8
1734471800000|2024-12-17 21:43:20|537.88|535.58|538|535.7|538.01|535.71|537.88|535.58|15
1734471810000|2024-12-17 21:43:30|538.01|535.71|538.23|535.93|538.23|535.93|538|535.7|23
1734471820000|2024-12-17 21:43:40|538.2|535.9|538.23|535.93|538.23|535.93|538.19|535.89|13
1734471830000|2024-12-17 21:43:50|538.22|535.92|538.2|535.9|538.22|535.92|538.19|535.89|3
1734471840000|2024-12-17 21:44:00|538.21|535.91|538.21|535.91|538.21|535.91|538.17|535.87|6
1734471850000|2024-12-17 21:44:10|538.22|535.92|538.22|535.92|538.22|535.92|538.21|535.91|5
1734471860000|2024-12-17 21:44:20|538.21|535.91|538.15|535.85|538.21|535.91|538.15|535.85|3
1734471870000|2024-12-17 21:44:30|538.19|535.89|538.23|535.93|538.23|535.93|538.19|535.89|2
1734471880000|2024-12-17 21:44:40|538.26|535.96|538.33|536.03|538.33|536.03|538.26|535.96|2
1734471910000|2024-12-17 21:45:10|538.22|535.92|538.06|535.76|538.22|535.92|538.05|535.75|10
1734471920000|2024-12-17 21:45:20|538.04|535.74|537.93|535.63|538.04|535.74|537.85|535.55|19
1734471940000|2024-12-17 21:45:40|537.91|535.61|537.76|535.46|537.91|535.61|537.76|535.46|7
1734471950000|2024-12-17 21:45:50|537.78|535.48|537.77|535.47|537.79|535.49|537.76|535.46|10
1734471960000|2024-12-17 21:46:00|537.76|535.46|537.24|534.94|537.76|535.46|537.21|534.91|17
1734471970000|2024-12-17 21:46:10|537.27|534.97|537.7|535.4|537.74|535.44|537.24|534.94|17
1734471980000|2024-12-17 21:46:20|537.71|535.41|537.63|535.33|537.82|535.52|537.61|535.31|18
1734471990000|2024-12-17 21:46:30|537.64|535.34|537.61|535.31|537.64|535.34|537.51|535.21|19
1734472000000|2024-12-17 21:46:40|537.62|535.32|537.55|535.25|537.62|535.32|537.45|535.15|18
1734472010000|2024-12-17 21:46:50|537.56|535.26|537.57|535.27|537.58|535.28|537.56|535.26|12
1734472040000|2024-12-17 21:47:20|537.67|535.37|537.77|535.47|537.77|535.47|537.67|535.37|2
1734472050000|2024-12-17 21:47:30|537.86|535.56|537.95|535.65|537.95|535.65|537.86|535.56|2
1734472100000|2024-12-17 21:48:20|537.87|535.57|537.82|535.52|537.87|535.57|537.81|535.51|3
1734472110000|2024-12-17 21:48:30|537.8|535.5|537.62|535.32|537.8|535.5|537.6|535.3|12
1734472120000|2024-12-17 21:48:40|537.6|535.3|537.77|535.47|537.8|535.5|537.6|535.3|15
1734472130000|2024-12-17 21:48:50|537.78|535.48|537.91|535.61|537.92|535.62|537.77|535.47|11
1734472140000|2024-12-17 21:49:00|537.84|535.54|537.87|535.57|537.88|535.58|537.83|535.53|12
1734472150000|2024-12-17 21:49:10|537.88|535.58|537.75|535.45|537.91|535.61|537.75|535.45|16
1734472160000|2024-12-17 21:49:20|537.76|535.46|537.6|535.3|537.76|535.46|537.57|535.27|13
1734472170000|2024-12-17 21:49:30|537.59|535.29|537.32|535.02|537.59|535.29|537.3|535|16
1734472180000|2024-12-17 21:49:40|537.29|534.99|536.87|534.57|537.29|534.99|536.87|534.57|18
1734472190000|2024-12-17 21:49:50|536.85|534.55|536.69|534.39|536.85|534.55|536.56|534.26|17
1734472200000|2024-12-17 21:50:00|536.72|534.42|536.62|534.32|536.75|534.45|536.62|534.32|16
1734472210000|2024-12-17 21:50:10|536.64|534.34|536.53|534.23|536.64|534.34|536.39|534.09|25
1734472220000|2024-12-17 21:50:20|536.52|534.22|536.54|534.24|536.58|534.28|536.4|534.1|22
1734472230000|2024-12-17 21:50:30|536.55|534.25|536.24|533.94|536.56|534.26|536.2|533.9|15
1734472240000|2024-12-17 21:50:40|536.26|533.96|536.56|534.26|536.56|534.26|536.26|533.96|17
1734472250000|2024-12-17 21:50:50|536.57|534.27|536.57|534.27|536.57|534.27|536.57|534.27|1
1734472260000|2024-12-17 21:51:00|536.84|534.54|537.14|534.84|537.14|534.84|536.84|534.54|9
1734472300000|2024-12-17 21:51:40|537.15|534.85|537.17|534.87|537.17|534.87|537.15|534.85|2
1734472320000|2024-12-17 21:52:00|537.38|535.08|537.56|535.26|537.59|535.29|537.38|535.08|4
1734472330000|2024-12-17 21:52:10|537.57|535.27|537.6|535.3|537.6|535.3|537.57|535.27|4
1734472340000|2024-12-17 21:52:20|537.56|535.26|537.36|535.06|537.56|535.26|537.36|535.06|8
1734472350000|2024-12-17 21:52:30|537.37|535.07|537.38|535.08|537.38|535.08|537.35|535.05|14
1734472360000|2024-12-17 21:52:40|537.35|535.05|537.36|535.06|537.36|535.06|537.35|535.05|8
1734472370000|2024-12-17 21:52:50|537.34|535.04|537.34|535.04|537.39|535.09|537.33|535.03|8
1734472380000|2024-12-17 21:53:00|537.33|535.03|537.33|535.03|537.35|535.05|537.33|535.03|9
1734472390000|2024-12-17 21:53:10|537.34|535.04|537.2|534.9|537.34|535.04|537.2|534.9|8
1734472400000|2024-12-17 21:53:20|537.21|534.91|537.24|534.94|537.24|534.94|537.2|534.9|6
1734472420000|2024-12-17 21:53:40|537.4|535.1|537.56|535.26|537.56|535.26|537.4|535.1|9
1734472430000|2024-12-17 21:53:50|537.54|535.24|537.54|535.24|537.54|535.24|537.5|535.2|12
1734472440000|2024-12-17 21:54:00|537.51|535.21|537.56|535.26|537.56|535.26|537.47|535.17|6
1734472450000|2024-12-17 21:54:10|537.57|535.27|537.78|535.48|537.78|535.48|537.57|535.27|5
1734472460000|2024-12-17 21:54:20|537.86|535.56|537.95|535.65|537.95|535.65|537.86|535.56|2
1734472470000|2024-12-17 21:54:30|538|535.7|538.06|535.76|538.06|535.76|538|535.7|2
1734472490000|2024-12-17 21:54:50|538.05|535.75|538.06|535.76|538.06|535.76|538.05|535.75|2
1734472520000|2024-12-17 21:55:20|538.02|535.72|538.06|535.76|538.06|535.76|537.98|535.68|13
1734472530000|2024-12-17 21:55:30|538.02|535.72|537.94|535.64|538.02|535.72|537.94|535.64|8
1734472540000|2024-12-17 21:55:40|537.93|535.63|537.86|535.56|537.93|535.63|537.83|535.53|9
1734472550000|2024-12-17 21:55:50|537.85|535.55|537.58|535.28|537.85|535.55|537.56|535.26|12
1734472560000|2024-12-17 21:56:00|537.62|535.32|537.34|535.04|537.64|535.34|537.34|535.04|21
1734472570000|2024-12-17 21:56:10|537.35|535.05|537.49|535.19|537.59|535.29|537.35|535.05|14
1734472580000|2024-12-17 21:56:20|537.48|535.18|537.46|535.16|537.49|535.19|537.41|535.11|14
1734472590000|2024-12-17 21:56:30|537.48|535.18|537.45|535.15|537.49|535.19|537.43|535.13|11
1734472600000|2024-12-17 21:56:40|537.44|535.14|537.55|535.25|537.55|535.25|537.44|535.14|25
1734472610000|2024-12-17 21:56:50|537.59|535.29|537.59|535.29|537.59|535.29|537.59|535.29|1
1734472630000|2024-12-17 21:57:10|537.62|535.32|537.65|535.35|537.65|535.35|537.62|535.32|2
1734472650000|2024-12-17 21:57:30|537.84|535.54|537.97|535.67|537.99|535.69|537.84|535.54|7
1734472660000|2024-12-17 21:57:40|537.98|535.68|538.06|535.76|538.06|535.76|537.98|535.68|7
1734472740000|2024-12-17 21:59:00|538.15|535.85|538.15|535.85|538.15|535.85|538.15|535.85|1
1734472760000|2024-12-17 21:59:20|538.13|535.83|538.02|535.72|538.14|535.84|538.02|535.72|8
1734472770000|2024-12-17 21:59:30|538.01|535.71|537.68|535.38|538.01|535.71|537.66|535.36|13
1734472780000|2024-12-17 21:59:40|537.69|535.39|537.39|535.09|537.69|535.39|537.37|535.07|13
1734472790000|2024-12-17 21:59:50|537.44|535.14|537.48|535.18|537.49|535.19|537.36|535.06|16
1734472800000|2024-12-17 22:00:00|537.41|535.11|536.62|534.32|537.41|535.11|536.57|534.27|29
1734472810000|2024-12-17 22:00:10|536.61|534.31|536.29|533.99|536.61|534.31|536.24|533.94|30
1734472820000|2024-12-17 22:00:20|536.3|534|536.35|534.05|536.38|534.08|536.29|533.99|20
1734472830000|2024-12-17 22:00:30|536.33|534.03|536.25|533.95|536.34|534.04|536.22|533.92|25
1734472840000|2024-12-17 22:00:40|536.24|533.94|536.39|534.09|536.39|534.09|536.24|533.94|10
1734472850000|2024-12-17 22:00:50|536.44|534.14|536.61|534.31|536.61|534.31|536.44|534.14|3
1734472860000|2024-12-17 22:01:00|536.77|534.47|536.93|534.63|536.93|534.63|536.77|534.47|2
1734472870000|2024-12-17 22:01:10|536.92|534.62|536.92|534.62|536.93|534.63|536.9|534.6|7
1734472880000|2024-12-17 22:01:20|536.93|534.63|536.93|534.63|536.93|534.63|536.93|534.63|1
1734472900000|2024-12-17 22:01:40|537.01|534.71|537.1|534.8|537.1|534.8|537.01|534.71|2
1734472960000|2024-12-17 22:02:40|537.07|534.77|537.1|534.8|537.1|534.8|537.02|534.72|8
1734472970000|2024-12-17 22:02:50|536.99|534.69|536.83|534.53|536.99|534.69|536.81|534.51|11
1734472980000|2024-12-17 22:03:00|536.79|534.49|537.03|534.73|537.03|534.73|536.69|534.39|20
1734472990000|2024-12-17 22:03:10|537.04|534.74|537.05|534.75|537.08|534.78|537|534.7|14
1734473000000|2024-12-17 22:03:20|537.06|534.76|537.04|534.74|537.06|534.76|536.99|534.69|11
1734473010000|2024-12-17 22:03:30|537.05|534.75|537.1|534.8|537.1|534.8|537.04|534.74|7
1734473020000|2024-12-17 22:03:40|537.08|534.78|537.01|534.71|537.09|534.79|537.01|534.71|3
1734473030000|2024-12-17 22:03:50|537.02|534.72|537.1|534.8|537.1|534.8|536.87|534.57|21
1734473040000|2024-12-17 22:04:00|537.09|534.79|537.09|534.79|537.1|534.8|537.09|534.79|3
1734473050000|2024-12-17 22:04:10|537.02|534.72|537.1|534.8|537.1|534.8|536.98|534.68|10
1734473080000|2024-12-17 22:04:40|537.12|534.82|537.21|534.91|537.21|534.91|537.12|534.82|2
1734473090000|2024-12-17 22:04:50|537.31|535.01|537.67|535.37|537.67|535.37|537.31|535.01|3
1734473100000|2024-12-17 22:05:00|537.62|535.32|537.55|535.25|537.62|535.32|537.51|535.21|4
1734473110000|2024-12-17 22:05:10|537.57|535.27|537.61|535.31|537.63|535.33|537.51|535.21|19
1734473120000|2024-12-17 22:05:20|537.6|535.3|537.64|535.34|537.64|535.34|537.54|535.24|16
1734473130000|2024-12-17 22:05:30|537.65|535.35|537.67|535.37|537.67|535.37|537.65|535.35|6
1734473150000|2024-12-17 22:05:50|537.76|535.46|537.86|535.56|537.86|535.56|537.76|535.46|2
1734473160000|2024-12-17 22:06:00|537.87|535.57|538.02|535.72|538.02|535.72|537.87|535.57|2
1734473200000|2024-12-17 22:06:40|537.91|535.61|538.02|535.72|538.02|535.72|537.91|535.61|3
1734473220000|2024-12-17 22:07:00|538|535.7|538.01|535.71|538.01|535.71|538|535.7|2
1734473230000|2024-12-17 22:07:10|538|535.7|538|535.7|538|535.7|538|535.7|1
1734473240000|2024-12-17 22:07:20|537.94|535.64|537.9|535.6|537.95|535.65|537.89|535.59|10
1734473250000|2024-12-17 22:07:30|537.89|535.59|537.57|535.27|537.89|535.59|537.48|535.18|21
1734473260000|2024-12-17 22:07:40|537.58|535.28|537.63|535.33|537.65|535.35|537.58|535.28|17
1734473270000|2024-12-17 22:07:50|537.65|535.35|537.65|535.35|537.69|535.39|537.64|535.34|8
1734473280000|2024-12-17 22:08:00|537.66|535.36|537.53|535.23|537.69|535.39|537.53|535.23|12
1734473290000|2024-12-17 22:08:10|537.51|535.21|537.5|535.2|537.52|535.22|537.38|535.08|19
1734473300000|2024-12-17 22:08:20|537.51|535.21|537.37|535.07|537.52|535.22|537.32|535.02|14
1734473310000|2024-12-17 22:08:30|537.38|535.08|537.53|535.23|537.56|535.26|537.38|535.08|13
1734473320000|2024-12-17 22:08:40|537.56|535.26|537.63|535.33|537.63|535.33|537.53|535.23|10
1734473340000|2024-12-17 22:09:00|537.64|535.34|537.88|535.58|537.88|535.58|537.64|535.34|2
1734473360000|2024-12-17 22:09:20|537.89|535.59|537.9|535.6|537.9|535.6|537.89|535.59|2
1734473400000|2024-12-17 22:10:00|537.89|535.59|537.78|535.48|537.89|535.59|537.78|535.48|4
1734473410000|2024-12-17 22:10:10|537.77|535.47|537.16|534.86|537.77|535.47|537.16|534.86|20
1734473420000|2024-12-17 22:10:20|537.12|534.82|537.15|534.85|537.19|534.89|537.09|534.79|12
1734473430000|2024-12-17 22:10:30|537.16|534.86|537.04|534.74|537.19|534.89|537.04|534.74|14
1734473440000|2024-12-17 22:10:40|536.97|534.67|536.83|534.53|536.97|534.67|536.82|534.52|8
1734473450000|2024-12-17 22:10:50|536.84|534.54|536.84|534.54|536.85|534.55|536.84|534.54|3
1734473460000|2024-12-17 22:11:00|536.85|534.55|536.68|534.38|536.96|534.66|536.68|534.38|22
1734473470000|2024-12-17 22:11:10|536.67|534.37|536.52|534.22|536.67|534.37|536.51|534.21|11
1734473480000|2024-12-17 22:11:20|536.46|534.16|536.43|534.13|536.46|534.16|536.42|534.12|9
1734473490000|2024-12-17 22:11:30|536.44|534.14|536.42|534.12|536.44|534.14|536.4|534.1|12
1734473500000|2024-12-17 22:11:40|536.41|534.11|536.49|534.19|536.5|534.2|536.22|533.92|20
1734473510000|2024-12-17 22:11:50|536.54|534.24|536.68|534.38|536.71|534.41|536.51|534.21|19
1734473520000|2024-12-17 22:12:00|536.69|534.39|536.3|534|536.69|534.39|536.3|534|27
1734473530000|2024-12-17 22:12:10|536.29|533.99|536.15|533.85|536.29|533.99|536.11|533.81|17
1734473540000|2024-12-17 22:12:20|536.13|533.83|536.08|533.78|536.2|533.9|536.08|533.78|20
1734473550000|2024-12-17 22:12:30|536.07|533.77|536.06|533.76|536.07|533.77|536.06|533.76|2
1734473610000|2024-12-17 22:13:30|536.11|533.81|536.1|533.8|536.11|533.81|536.09|533.79|5
1734473620000|2024-12-17 22:13:40|536.11|533.81|536.11|533.81|536.11|533.81|536.09|533.79|11
1734473630000|2024-12-17 22:13:50|536.1|533.8|536.09|533.79|536.23|533.93|536.09|533.79|14
1734473640000|2024-12-17 22:14:00|536.1|533.8|536.06|533.76|536.12|533.82|536.06|533.76|10
1734473650000|2024-12-17 22:14:10|536.07|533.77|536.08|533.78|536.08|533.78|536.07|533.77|2
1734473660000|2024-12-17 22:14:20|536.12|533.82|536.1|533.8|536.12|533.82|536.07|533.77|7
1734473670000|2024-12-17 22:14:30|536.08|533.78|536.06|533.76|536.08|533.78|536.06|533.76|7
1734473700000|2024-12-17 22:15:00|535.81|533.51|535.81|533.51|535.81|533.51|535.81|533.51|1
1734473710000|2024-12-17 22:15:10|535.56|533.26|535.31|533.01|535.56|533.26|535.28|532.98|13
1734473720000|2024-12-17 22:15:20|535.29|532.99|535.32|533.02|535.37|533.07|535.29|532.99|18
1734473730000|2024-12-17 22:15:30|535.31|533.01|535.89|533.59|535.89|533.59|535.31|533.01|18
1734473740000|2024-12-17 22:15:40|535.93|533.63|536.07|533.77|536.07|533.77|535.93|533.63|16
1734473750000|2024-12-17 22:15:50|536.17|533.87|536.17|533.87|536.17|533.87|536.17|533.87|1
1734473760000|2024-12-17 22:16:00|536.44|534.14|536.75|534.45|536.75|534.45|536.44|534.14|19
1734473770000|2024-12-17 22:16:10|536.7|534.4|536.46|534.16|536.7|534.4|536.46|534.16|9
1734473780000|2024-12-17 22:16:20|536.4|534.1|536.73|534.43|536.73|534.43|536.4|534.1|20
1734473790000|2024-12-17 22:16:30|536.72|534.42|536.75|534.45|536.75|534.45|536.72|534.42|5
1734473800000|2024-12-17 22:16:40|536.68|534.38|536.67|534.37|536.68|534.38|536.66|534.36|3
1734473810000|2024-12-17 22:16:50|536.62|534.32|536.7|534.4|536.73|534.43|536.61|534.31|11
1734473820000|2024-12-17 22:17:00|536.69|534.39|536.16|533.86|536.69|534.39|536.14|533.84|23
1734473830000|2024-12-17 22:17:10|536.13|533.83|535.96|533.66|536.13|533.83|535.89|533.59|23
1734473840000|2024-12-17 22:17:20|536.04|533.74|536.51|534.21|536.63|534.33|536.04|533.74|26
1734473850000|2024-12-17 22:17:30|536.48|534.18|536.33|534.03|536.48|534.18|536.32|534.02|25
1734473860000|2024-12-17 22:17:40|536.37|534.07|536.46|534.16|536.51|534.21|536.37|534.07|13
1734473870000|2024-12-17 22:17:50|536.43|534.13|536.37|534.07|536.43|534.13|536.21|533.91|18
1734473880000|2024-12-17 22:18:00|536.38|534.08|536.68|534.38|536.68|534.38|536.38|534.08|11
1734473920000|2024-12-17 22:18:40|536.61|534.31|536.63|534.33|536.63|534.33|536.61|534.31|3
1734473930000|2024-12-17 22:18:50|536.64|534.34|536.61|534.31|536.64|534.34|536.6|534.3|10
1734473940000|2024-12-17 22:19:00|536.6|534.3|536.53|534.23|536.6|534.3|536.36|534.06|12
1734473950000|2024-12-17 22:19:10|536.5|534.2|536.46|534.16|536.5|534.2|536.45|534.15|6
1734473960000|2024-12-17 22:19:20|536.48|534.18|536.34|534.04|536.49|534.19|536.34|534.04|9
1734473970000|2024-12-17 22:19:30|536.29|533.99|536.58|534.28|536.58|534.28|536.29|533.99|19
1734473980000|2024-12-17 22:19:40|536.57|534.27|536.59|534.29|536.59|534.29|536.55|534.25|7
1734474010000|2024-12-17 22:20:10|536.68|534.38|536.68|534.38|536.68|534.38|536.68|534.38|1
1734474030000|2024-12-17 22:20:30|536.92|534.62|536.78|534.48|537.05|534.75|536.75|534.45|14
1734474040000|2024-12-17 22:20:40|536.79|534.49|536.84|534.54|536.84|534.54|536.79|534.49|10
1734474050000|2024-12-17 22:20:50|536.82|534.52|536.85|534.55|536.85|534.55|536.82|534.52|3
1734474060000|2024-12-17 22:21:00|536.86|534.56|536.86|534.56|536.86|534.56|536.85|534.55|5
1734474070000|2024-12-17 22:21:10|536.87|534.57|536.75|534.45|536.87|534.57|536.7|534.4|5
1734474080000|2024-12-17 22:21:20|536.71|534.41|536.61|534.31|536.76|534.46|536.59|534.29|13
1734474090000|2024-12-17 22:21:30|536.62|534.32|536.68|534.38|536.69|534.39|536.62|534.32|5
1734474100000|2024-12-17 22:21:40|536.69|534.39|536.52|534.22|536.72|534.42|536.52|534.22|11
1734474110000|2024-12-17 22:21:50|536.51|534.21|536.43|534.13|536.51|534.21|536.41|534.11|7
1734474120000|2024-12-17 22:22:00|536.4|534.1|536.34|534.04|536.4|534.1|536.34|534.04|8
1734474130000|2024-12-17 22:22:10|536.32|534.02|536.23|533.93|536.32|534.02|536.15|533.85|15
1734474140000|2024-12-17 22:22:20|536.28|533.98|536.11|533.81|536.28|533.98|536.11|533.81|11
1734474150000|2024-12-17 22:22:30|536.09|533.79|535.95|533.65|536.09|533.79|535.94|533.64|9
1734474160000|2024-12-17 22:22:40|535.96|533.66|535.98|533.68|535.98|533.68|535.94|533.64|16
1734474170000|2024-12-17 22:22:50|535.95|533.65|535.41|533.11|535.97|533.67|535.23|532.93|21
1734474180000|2024-12-17 22:23:00|535.42|533.12|535.26|532.96|535.48|533.18|535.25|532.95|20
1734474190000|2024-12-17 22:23:10|535.25|532.95|535|532.7|535.26|532.96|535|532.7|20
1734474200000|2024-12-17 22:23:20|534.93|532.63|534.7|532.4|534.93|532.63|534.67|532.37|15
1734474210000|2024-12-17 22:23:30|534.71|532.41|534.59|532.29|534.73|532.43|534.58|532.28|23
1734474220000|2024-12-17 22:23:40|534.57|532.27|534.32|532.02|534.58|532.28|534.32|532.02|19
1734474230000|2024-12-17 22:23:50|534.31|532.01|533.99|531.69|534.31|532.01|533.95|531.65|31
1734474240000|2024-12-17 22:24:00|533.94|531.64|534.38|532.08|534.4|532.1|533.94|531.64|23
1734474250000|2024-12-17 22:24:10|534.39|532.09|534.32|532.02|534.39|532.09|534.3|532|12
1734474260000|2024-12-17 22:24:20|534.31|532.01|534.19|531.89|534.31|532.01|534.15|531.85|8
1734474270000|2024-12-17 22:24:30|534.14|531.84|533.87|531.57|534.14|531.84|533.86|531.56|19
1734474280000|2024-12-17 22:24:40|533.84|531.54|533.36|531.06|533.87|531.57|533.36|531.06|7
1734474290000|2024-12-17 22:24:50|533.16|530.86|533.13|530.83|533.16|530.86|532.32|530.02|33
1734474300000|2024-12-17 22:25:00|533.12|530.82|532.9|530.6|533.33|531.03|532.67|530.37|25
1734474310000|2024-12-17 22:25:10|532.87|530.57|532.88|530.58|533.07|530.77|532.86|530.56|22
1734474320000|2024-12-17 22:25:20|532.89|530.59|532.61|530.31|532.9|530.6|532.51|530.21|24
1734474330000|2024-12-17 22:25:30|532.62|530.32|532.85|530.55|532.86|530.56|532.62|530.32|22
1734474340000|2024-12-17 22:25:40|532.88|530.58|533.32|531.02|533.51|531.21|532.85|530.55|27
1734474350000|2024-12-17 22:25:50|533.31|531.01|534.06|531.76|534.06|531.76|533.31|531.01|17
1734474360000|2024-12-17 22:26:00|534.04|531.74|533.7|531.4|534.04|531.74|533.62|531.32|27
1734474370000|2024-12-17 22:26:10|533.58|531.28|533.33|531.03|533.58|531.28|533.33|531.03|21
1734474380000|2024-12-17 22:26:20|533.32|531.02|533.01|530.71|533.33|531.03|533.01|530.71|21
1734474390000|2024-12-17 22:26:30|532.98|530.68|533.11|530.81|533.12|530.82|532.98|530.68|17
1734474400000|2024-12-17 22:26:40|533.06|530.76|533.17|530.87|533.19|530.89|533.06|530.76|17
1734474410000|2024-12-17 22:26:50|533.2|530.9|533.28|530.98|533.31|531.01|533.2|530.9|7
1734474420000|2024-12-17 22:27:00|533.23|530.93|533.19|530.89|533.45|531.15|533.15|530.85|17
1734474430000|2024-12-17 22:27:10|533.18|530.88|533.06|530.76|533.18|530.88|532.98|530.68|19
1734474440000|2024-12-17 22:27:20|533.08|530.78|533.16|530.86|533.16|530.86|533.08|530.78|8
1734474450000|2024-12-17 22:27:30|533.17|530.87|533.21|530.91|533.21|530.91|533.14|530.84|10
1734474460000|2024-12-17 22:27:40|533.2|530.9|533.21|530.91|533.21|530.91|533.14|530.84|6
1734474470000|2024-12-17 22:27:50|533.46|531.16|533.66|531.36|533.66|531.36|533.46|531.16|6
1734474480000|2024-12-17 22:28:00|533.62|531.32|533.6|531.3|533.81|531.51|533.55|531.25|19
1734474490000|2024-12-17 22:28:10|533.59|531.29|533.33|531.03|533.59|531.29|533.32|531.02|18
1734474500000|2024-12-17 22:28:20|533.31|531.01|533.36|531.06|533.38|531.08|533.31|531.01|15
1734474510000|2024-12-17 22:28:30|533.26|530.96|533.42|531.12|533.42|531.12|533.25|530.95|10
1734474520000|2024-12-17 22:28:40|533.43|531.13|533.5|531.2|533.5|531.2|533.43|531.13|4
1734474540000|2024-12-17 22:29:00|533.65|531.35|533.78|531.48|533.78|531.48|533.59|531.29|13
1734474550000|2024-12-17 22:29:10|533.79|531.49|534.05|531.75|534.05|531.75|533.79|531.49|14
1734474560000|2024-12-17 22:29:20|534.06|531.76|534.28|531.98|534.33|532.03|534.06|531.76|11
1734474570000|2024-12-17 22:29:30|534.26|531.96|534.25|531.95|534.27|531.97|534.25|531.95|4
1734474580000|2024-12-17 22:29:40|534.07|531.77|534.05|531.75|534.07|531.77|534.04|531.74|4
1734474590000|2024-12-17 22:29:50|533.97|531.67|533.91|531.61|533.97|531.67|533.9|531.6|12
1734474600000|2024-12-17 22:30:00|533.92|531.62|534.11|531.81|534.11|531.81|533.88|531.58|20
1734474610000|2024-12-17 22:30:10|534.16|531.86|534.4|532.1|534.4|532.1|534.16|531.86|10
1734474620000|2024-12-17 22:30:20|534.54|532.24|534.55|532.25|534.68|532.38|534.54|532.24|6
1734474630000|2024-12-17 22:30:30|534.54|532.24|534.55|532.25|534.55|532.25|534.49|532.19|11
1734474640000|2024-12-17 22:30:40|534.54|532.24|534.68|532.38|534.68|532.38|534.54|532.24|9
1734474650000|2024-12-17 22:30:50|534.74|532.44|534.8|532.5|534.8|532.5|534.74|532.44|2
1734474660000|2024-12-17 22:31:00|534.81|532.51|534.96|532.66|534.96|532.66|534.81|532.51|2
1734474680000|2024-12-17 22:31:20|535.04|532.74|535.13|532.83|535.13|532.83|535.04|532.74|2
1734474700000|2024-12-17 22:31:40|535.08|532.78|534.9|532.6|535.13|532.83|534.89|532.59|13
1734474710000|2024-12-17 22:31:50|534.89|532.59|534.35|532.05|534.89|532.59|534.29|531.99|22
1734474720000|2024-12-17 22:32:00|534.39|532.09|534.34|532.04|534.39|532.09|534.33|532.03|11
1734474730000|2024-12-17 22:32:10|534.35|532.05|534.48|532.18|534.48|532.18|534.35|532.05|10
1734474740000|2024-12-17 22:32:20|534.44|532.14|534.42|532.12|534.45|532.15|534.42|532.12|8
1734474750000|2024-12-17 22:32:30|534.41|532.11|534.18|531.88|534.41|532.11|534.17|531.87|8
1734474760000|2024-12-17 22:32:40|534.17|531.87|534.17|531.87|534.17|531.87|534.15|531.85|3
1734474770000|2024-12-17 22:32:50|534.16|531.86|534.39|532.09|534.39|532.09|534.16|531.86|12
1734474780000|2024-12-17 22:33:00|534.38|532.08|534.55|532.25|534.55|532.25|534.38|532.08|6
1734474790000|2024-12-17 22:33:10|534.8|532.5|535.11|532.81|535.11|532.81|534.8|532.5|5
1734474830000|2024-12-17 22:33:50|535.12|532.82|535.39|533.09|535.39|533.09|535.12|532.82|4
1734474840000|2024-12-17 22:34:00|535.41|533.11|535.49|533.19|535.49|533.19|535.41|533.11|2
1734474850000|2024-12-17 22:34:10|535.69|533.39|535.89|533.59|535.89|533.59|535.69|533.39|2
1734474860000|2024-12-17 22:34:20|535.86|533.56|535.66|533.36|535.86|533.56|535.61|533.31|14
1734474870000|2024-12-17 22:34:30|535.64|533.34|535.75|533.45|535.75|533.45|535.62|533.32|14
1734474880000|2024-12-17 22:34:40|535.76|533.46|535.78|533.48|535.78|533.48|535.76|533.46|5
1734474900000|2024-12-17 22:35:00|535.7|533.4|535.66|533.36|535.71|533.41|535.66|533.36|3
1734474910000|2024-12-17 22:35:10|535.7|533.4|535.73|533.43|535.73|533.43|535.67|533.37|9
1734474920000|2024-12-17 22:35:20|535.74|533.44|535.78|533.48|535.78|533.48|535.74|533.44|6
1734474930000|2024-12-17 22:35:30|535.76|533.46|535.71|533.41|535.76|533.46|535.71|533.41|3
1734474940000|2024-12-17 22:35:40|535.66|533.36|535.61|533.31|535.66|533.36|535.61|533.31|4
1734474950000|2024-12-17 22:35:50|535.57|533.27|535.6|533.3|535.6|533.3|535.57|533.27|3
1734474960000|2024-12-17 22:36:00|535.61|533.31|535.61|533.31|535.61|533.31|535.61|533.31|1
1734474970000|2024-12-17 22:36:10|535.6|533.3|535.24|532.94|535.6|533.3|535.24|532.94|18
1734474980000|2024-12-17 22:36:20|535.23|532.93|535.2|532.9|535.23|532.93|535.2|532.9|7
1734474990000|2024-12-17 22:36:30|535.19|532.89|535.15|532.85|535.19|532.89|535.13|532.83|6
1734475000000|2024-12-17 22:36:40|535.11|532.81|535.11|532.81|535.14|532.84|535.11|532.81|4
1734475020000|2024-12-17 22:37:00|534.76|532.46|534.29|531.99|534.76|532.46|534.29|531.99|15
1734475030000|2024-12-17 22:37:10|534.23|531.93|533.78|531.48|534.23|531.93|533.77|531.47|19
1734475040000|2024-12-17 22:37:20|533.75|531.45|533.69|531.39|533.75|531.45|533.6|531.3|12
1734475050000|2024-12-17 22:37:30|533.65|531.35|533.49|531.19|533.65|531.35|533.45|531.15|12
1734475060000|2024-12-17 22:37:40|533.42|531.12|533.31|531.01|533.49|531.19|533.31|531.01|8
1734475070000|2024-12-17 22:37:50|533.23|530.93|532.95|530.65|533.31|531.01|532.95|530.65|16
1734475080000|2024-12-17 22:38:00|532.91|530.61|532.85|530.55|532.97|530.67|532.84|530.54|12
1734475090000|2024-12-17 22:38:10|532.84|530.54|532.54|530.24|532.84|530.54|532.47|530.17|15
1734475100000|2024-12-17 22:38:20|532.53|530.23|532.62|530.32|532.62|530.32|532.52|530.22|18
1734475110000|2024-12-17 22:38:30|532.57|530.27|533.16|530.86|533.17|530.87|532.57|530.27|8
1734475120000|2024-12-17 22:38:40|533.17|530.87|533.17|530.87|533.17|530.87|533.06|530.76|12
1734475130000|2024-12-17 22:38:50|533.18|530.88|533.18|530.88|533.18|530.88|533.18|530.88|1
1734475140000|2024-12-17 22:39:00|533.15|530.85|532.58|530.28|533.15|530.85|532.58|530.28|9
1734475160000|2024-12-17 22:39:20|532.57|530.27|532.55|530.25|532.57|530.27|532.53|530.23|4
1734475170000|2024-12-17 22:39:30|532.56|530.26|532.62|530.32|532.62|530.32|532.56|530.26|5
1734475180000|2024-12-17 22:39:40|532.6|530.3|532.48|530.18|532.63|530.33|532.48|530.18|13
1734475190000|2024-12-17 22:39:50|532.47|530.17|532.12|529.82|532.48|530.18|532.11|529.81|11
1734475200000|2024-12-17 22:40:00|532.18|529.88|532.18|529.88|532.18|529.88|532.16|529.86|3
1734475210000|2024-12-17 22:40:10|532.1|529.8|532.09|529.79|532.13|529.83|532.09|529.79|7
1734475220000|2024-12-17 22:40:20|532.08|529.78|532.09|529.79|532.09|529.79|532.08|529.78|4
1734475230000|2024-12-17 22:40:30|532.07|529.77|532.07|529.77|532.07|529.77|532.07|529.77|1
1734475260000|2024-12-17 22:41:00|532.06|529.76|532.07|529.77|532.19|529.89|532.06|529.76|4
1734475270000|2024-12-17 22:41:10|532.06|529.76|531.87|529.57|532.07|529.77|531.87|529.57|12
1734475280000|2024-12-17 22:41:20|531.88|529.58|531.9|529.6|531.91|529.61|531.88|529.58|5
1734475290000|2024-12-17 22:41:30|531.88|529.58|531.72|529.42|531.88|529.58|531.72|529.42|5
1734475330000|2024-12-17 22:42:10|531.78|529.48|531.84|529.54|531.84|529.54|531.78|529.48|2
1734475340000|2024-12-17 22:42:20|532.05|529.75|532.26|529.96|532.26|529.96|532.05|529.75|2
1734475350000|2024-12-17 22:42:30|532.36|530.06|532.36|530.06|532.36|530.06|532.36|530.06|1
1734475360000|2024-12-17 22:42:40|532.26|529.96|532.08|529.78|532.26|529.96|532.07|529.77|11
1734475370000|2024-12-17 22:42:50|532.07|529.77|531.99|529.69|532.07|529.77|531.93|529.63|15
1734475380000|2024-12-17 22:43:00|532|529.7|531.97|529.67|532.02|529.72|531.94|529.64|12
1734475390000|2024-12-17 22:43:10|531.96|529.66|531.8|529.5|532.01|529.71|531.8|529.5|14
1734475400000|2024-12-17 22:43:20|531.72|529.42|531.72|529.42|531.8|529.5|531.72|529.42|5
1734475410000|2024-12-17 22:43:30|531.43|529.13|531.33|529.03|531.43|529.13|531.33|529.03|2
1734475420000|2024-12-17 22:43:40|531.36|529.06|531.33|529.03|531.36|529.06|531.33|529.03|2
1734475440000|2024-12-17 22:44:00|531|528.7|530.9|528.6|531|528.7|530.9|528.6|2
1734475450000|2024-12-17 22:44:10|530.72|528.42|530.41|528.11|530.72|528.42|530.3|528|16
1734475460000|2024-12-17 22:44:20|530.4|528.1|530.34|528.04|530.4|528.1|530.32|528.02|10
1734475470000|2024-12-17 22:44:30|530.35|528.05|530.35|528.05|530.35|528.05|530.34|528.04|3
1734475480000|2024-12-17 22:44:40|530.34|528.04|530.14|527.84|530.34|528.04|530.14|527.84|11
1734475490000|2024-12-17 22:44:50|530.17|527.87|530.14|527.84|530.17|527.87|530.14|527.84|2
1734475500000|2024-12-17 22:45:00|529.91|527.61|530.29|527.99|530.29|527.99|529.67|527.37|12
1734475510000|2024-12-17 22:45:10|530.28|527.98|530.35|528.05|530.42|528.12|530.28|527.98|10
1734475540000|2024-12-17 22:45:40|530.44|528.14|530.18|527.88|530.44|528.14|530.18|527.88|6
1734475550000|2024-12-17 22:45:50|530.27|527.97|530.14|527.84|530.27|527.97|530.11|527.81|16
1734475560000|2024-12-17 22:46:00|530.17|527.87|529.62|527.32|530.17|527.87|529.62|527.32|16
1734475730000|2024-12-17 22:48:50|529.84|527.54|530|527.7|530|527.7|529.84|527.54|10
1734475740000|2024-12-17 22:49:00|529.99|527.69|530.06|527.76|530.12|527.82|529.99|527.69|10
1734475750000|2024-12-17 22:49:10|530.12|527.82|530.12|527.82|530.12|527.82|530.12|527.82|1
1734475760000|2024-12-17 22:49:20|530.13|527.83|530.23|527.93|530.23|527.93|530.13|527.83|3
1734475770000|2024-12-17 22:49:30|530.41|528.11|530.84|528.54|530.84|528.54|530.41|528.11|4
1734475810000|2024-12-17 22:50:10|530.88|528.58|531|528.7|531|528.7|530.88|528.58|4
1734475820000|2024-12-17 22:50:20|531.02|528.72|531.05|528.75|531.05|528.75|531.02|528.72|2
1734475830000|2024-12-17 22:50:30|530.97|528.67|530.89|528.59|530.97|528.67|530.86|528.56|6
1734475840000|2024-12-17 22:50:40|531|528.7|531|528.7|531|528.7|531|528.7|1
1734475850000|2024-12-17 22:50:50|530.88|528.58|530.94|528.64|530.94|528.64|530.85|528.55|3
1734475860000|2024-12-17 22:51:00|530.85|528.55|530.57|528.27|530.93|528.63|530.57|528.27|18
1734475870000|2024-12-17 22:51:10|530.56|528.26|530.33|528.03|530.56|528.26|530.33|528.03|19
1734475880000|2024-12-17 22:51:20|530.29|527.99|530.23|527.93|530.29|527.99|530.16|527.86|19
1734475890000|2024-12-17 22:51:30|530.21|527.91|530.21|527.91|530.21|527.91|530.19|527.89|10
1734475900000|2024-12-17 22:51:40|530.2|527.9|530.19|527.89|530.22|527.92|530.15|527.85|13
1734475910000|2024-12-17 22:51:50|530.18|527.88|530.21|527.91|530.21|527.91|530.16|527.86|7
1734475920000|2024-12-17 22:52:00|530.16|527.86|530.12|527.82|530.19|527.89|530.12|527.82|9
1734475930000|2024-12-17 22:52:10|530.1|527.8|530.06|527.76|530.11|527.81|530.06|527.76|11
1734475940000|2024-12-17 22:52:20|530.07|527.77|530.14|527.84|530.14|527.84|530.06|527.76|9
1734475950000|2024-12-17 22:52:30|530.1|527.8|530.1|527.8|530.14|527.84|530.07|527.77|11
1734475960000|2024-12-17 22:52:40|530.12|527.82|530.07|527.77|530.12|527.82|530.06|527.76|4
1734475970000|2024-12-17 22:52:50|530.06|527.76|530.02|527.72|530.09|527.79|530.02|527.72|17
1734475980000|2024-12-17 22:53:00|530.03|527.73|530.03|527.73|530.04|527.74|529.98|527.68|10
1734475990000|2024-12-17 22:53:10|530.02|527.72|529.88|527.58|530.03|527.73|529.88|527.58|11
1734476000000|2024-12-17 22:53:20|529.87|527.57|529.67|527.37|529.87|527.57|529.67|527.37|16
1734476010000|2024-12-17 22:53:30|529.66|527.36|529.62|527.32|529.66|527.36|529.62|527.32|4
1734476060000|2024-12-17 22:54:20|529.34|527.04|529.16|526.86|529.34|527.04|529.16|526.86|2
1734476070000|2024-12-17 22:54:30|529.18|526.88|529.2|526.9|529.2|526.9|529.14|526.84|12
1734476080000|2024-12-17 22:54:40|529.17|526.87|529.23|526.93|529.23|526.93|529.14|526.84|12
1734476090000|2024-12-17 22:54:50|529.22|526.92|529.19|526.89|529.22|526.92|529.19|526.89|6
1734476100000|2024-12-17 22:55:00|529.2|526.9|529.22|526.92|529.33|527.03|529.19|526.89|18
1734476110000|2024-12-17 22:55:10|529.18|526.88|529.16|526.86|529.19|526.89|529.16|526.86|11
1734476120000|2024-12-17 22:55:20|529.17|526.87|529.16|526.86|529.18|526.88|529.14|526.84|8
1734476130000|2024-12-17 22:55:30|529.14|526.84|529.12|526.82|529.15|526.85|529.12|526.82|8
1734476140000|2024-12-17 22:55:40|529.15|526.85|529.19|526.89|529.19|526.89|529.15|526.85|4
1734476160000|2024-12-17 22:56:00|529.32|527.02|529.45|527.15|529.45|527.15|529.32|527.02|2
1734476200000|2024-12-17 22:56:40|529.54|527.24|529.63|527.33|529.63|527.33|529.54|527.24|2
1734476210000|2024-12-17 22:56:50|529.64|527.34|530.04|527.74|530.04|527.74|529.64|527.34|2
1734476220000|2024-12-17 22:57:00|530.08|527.78|530.34|528.04|530.34|528.04|530.08|527.78|3
1734476230000|2024-12-17 22:57:10|530.35|528.05|530.46|528.16|530.46|528.16|530.35|528.05|2
1734476240000|2024-12-17 22:57:20|530.69|528.39|530.92|528.62|530.92|528.62|530.69|528.39|5
1734476250000|2024-12-17 22:57:30|530.79|528.49|530.84|528.54|530.85|528.55|530.79|528.49|4
1734476260000|2024-12-17 22:57:40|530.81|528.51|530.74|528.44|530.81|528.51|530.61|528.31|15
1734476270000|2024-12-17 22:57:50|530.78|528.48|530.85|528.55|530.85|528.55|530.78|528.48|11
1734476280000|2024-12-17 22:58:00|530.87|528.57|530.87|528.57|530.92|528.62|530.87|528.57|9
1734476290000|2024-12-17 22:58:10|530.88|528.58|530.92|528.62|530.92|528.62|530.88|528.58|4
1734476300000|2024-12-17 22:58:20|530.93|528.63|530.95|528.65|530.95|528.65|530.93|528.63|2
1734476310000|2024-12-17 22:58:30|530.92|528.62|530.91|528.61|530.92|528.62|530.89|528.59|6
1734476320000|2024-12-17 22:58:40|530.9|528.6|531.34|529.04|531.46|529.16|530.83|528.53|20
1734476330000|2024-12-17 22:58:50|531.35|529.05|531.74|529.44|531.74|529.44|531.34|529.04|6
1734476340000|2024-12-17 22:59:00|531.86|529.56|531.98|529.68|531.98|529.68|531.86|529.56|2
1734476350000|2024-12-17 22:59:10|531.94|529.64|531.85|529.55|531.94|529.64|531.85|529.55|6
1734476360000|2024-12-17 22:59:20|531.93|529.63|531.73|529.43|531.93|529.63|531.73|529.43|15
1734476370000|2024-12-17 22:59:30|531.72|529.42|531.36|529.06|531.74|529.44|531.36|529.06|16
1734476380000|2024-12-17 22:59:40|531.35|529.05|531.34|529.04|531.35|529.05|531.32|529.02|7
1734476390000|2024-12-17 22:59:50|531.35|529.05|531.56|529.26|531.56|529.26|531.34|529.04|9
1734476400000|2024-12-17 23:00:00|531.55|529.25|531.26|528.96|531.55|529.25|531.26|528.96|26
1734476410000|2024-12-17 23:00:10|531.22|528.92|530.89|528.59|531.22|528.92|530.89|528.59|17
1734476420000|2024-12-17 23:00:20|530.88|528.58|530.7|528.4|530.88|528.58|530.5|528.2|25
1734476430000|2024-12-17 23:00:30|530.68|528.38|530.48|528.18|530.71|528.41|530.47|528.17|23
1734476440000|2024-12-17 23:00:40|530.47|528.17|529.77|527.47|530.47|528.17|529.68|527.38|26
1734476450000|2024-12-17 23:00:50|529.69|527.39|529.32|527.02|529.69|527.39|529.32|527.02|23
1734476460000|2024-12-17 23:01:00|529.29|526.99|529.17|526.87|529.53|527.23|529.17|526.87|27
1734476470000|2024-12-17 23:01:10|529.14|526.84|528.29|525.99|529.14|526.84|528.29|525.99|17
1734476480000|2024-12-17 23:01:20|528.28|525.98|527.38|525.08|528.28|525.98|527.34|525.04|22
1734476490000|2024-12-17 23:01:30|527.36|525.06|527.77|525.47|527.83|525.53|527.31|525.01|19
1734476500000|2024-12-17 23:01:40|527.75|525.45|527.79|525.49|527.83|525.53|527.72|525.42|17
1734476510000|2024-12-17 23:01:50|527.78|525.48|527.5|525.2|527.78|525.48|527.5|525.2|19
1734476520000|2024-12-17 23:02:00|527.49|525.19|527.76|525.46|527.81|525.51|527.41|525.11|24
1734476530000|2024-12-17 23:02:10|527.9|525.6|527.81|525.51|527.9|525.6|527.77|525.47|12
1734476540000|2024-12-17 23:02:20|527.83|525.53|527.99|525.69|527.99|525.69|527.82|525.52|14
1734476550000|2024-12-17 23:02:30|527.88|525.58|527.99|525.69|527.99|525.69|527.83|525.53|10
1734476560000|2024-12-17 23:02:40|527.81|525.51|527.85|525.55|527.96|525.66|527.79|525.49|8
1734476570000|2024-12-17 23:02:50|527.79|525.49|527.62|525.32|527.8|525.5|527.44|525.14|26
1734476580000|2024-12-17 23:03:00|527.61|525.31|527.63|525.33|527.69|525.39|527.55|525.25|19
1734476590000|2024-12-17 23:03:10|527.62|525.32|527.72|525.42|527.83|525.53|527.57|525.27|19
1734476600000|2024-12-17 23:03:20|527.71|525.41|527.36|525.06|527.71|525.41|527.35|525.05|21
1734476610000|2024-12-17 23:03:30|527.37|525.07|527.31|525.01|527.39|525.09|527.27|524.97|16
1734476620000|2024-12-17 23:03:40|527.33|525.03|527.7|525.4|527.72|525.42|527.2|524.9|21
1734476630000|2024-12-17 23:03:50|527.71|525.41|527.73|525.43|527.73|525.43|527.64|525.34|13
1734476640000|2024-12-17 23:04:00|527.74|525.44|527.78|525.48|527.85|525.55|527.74|525.44|16
1734476650000|2024-12-17 23:04:10|527.79|525.49|527.89|525.59|527.99|525.69|527.78|525.48|17
1734476660000|2024-12-17 23:04:20|527.88|525.58|527.81|525.51|527.88|525.58|527.8|525.5|17
1734476670000|2024-12-17 23:04:30|527.8|525.5|527.57|525.27|527.8|525.5|527.56|525.26|22
1734476680000|2024-12-17 23:04:40|527.58|525.28|527.61|525.31|527.74|525.44|527.58|525.28|18
1734476690000|2024-12-17 23:04:50|527.64|525.34|527.41|525.11|527.64|525.34|527.37|525.07|16
1734476700000|2024-12-17 23:05:00|527.39|525.09|527.59|525.29|527.63|525.33|527.39|525.09|17
1734476710000|2024-12-17 23:05:10|527.58|525.28|527.7|525.4|527.84|525.54|527.57|525.27|18
1734476720000|2024-12-17 23:05:20|527.72|525.42|528.63|526.33|528.64|526.34|527.71|525.41|21
1734476730000|2024-12-17 23:05:30|528.82|526.52|528.58|526.28|528.83|526.53|528.46|526.16|25
1734476740000|2024-12-17 23:05:40|528.63|526.33|528.92|526.62|529.15|526.85|528.63|526.33|25
1734476750000|2024-12-17 23:05:50|528.93|526.63|529.58|527.28|529.58|527.28|528.93|526.63|22
1734476760000|2024-12-17 23:06:00|529.59|527.29|529.55|527.25|529.75|527.45|529.54|527.24|14
1734476770000|2024-12-17 23:06:10|529.56|527.26|529.19|526.89|529.75|527.45|529.19|526.89|27
1734476780000|2024-12-17 23:06:20|529.16|526.86|528.74|526.44|529.17|526.87|528.74|526.44|23
1734476790000|2024-12-17 23:06:30|528.76|526.46|528.46|526.16|528.94|526.64|528.46|526.16|21
1734476800000|2024-12-17 23:06:40|528.45|526.15|528.2|525.9|528.45|526.15|528.19|525.89|23
1734476810000|2024-12-17 23:06:50|528.3|526|528.23|525.93|528.43|526.13|528.2|525.9|17
1734476820000|2024-12-17 23:07:00|528.27|525.97|528.01|525.71|528.3|526|527.8|525.5|25
1734476830000|2024-12-17 23:07:10|528.02|525.72|528.36|526.06|528.36|526.06|527.88|525.58|25
1734476840000|2024-12-17 23:07:20|528.42|526.12|528.26|525.96|528.64|526.34|528.22|525.92|21
1734476850000|2024-12-17 23:07:30|528.27|525.97|528.07|525.77|528.27|525.97|528.02|525.72|19
1734476860000|2024-12-17 23:07:40|528.04|525.74|527.54|525.24|528.04|525.74|527.54|525.24|24
1734476870000|2024-12-17 23:07:50|527.46|525.16|527.21|524.91|527.46|525.16|527.16|524.86|26
1734476880000|2024-12-17 23:08:00|527.2|524.9|527.4|525.1|527.4|525.1|527.2|524.9|24
1734476890000|2024-12-17 23:08:10|527.39|525.09|527.09|524.79|527.39|525.09|527.03|524.73|22
1734476900000|2024-12-17 23:08:20|527.08|524.78|527.22|524.92|527.23|524.93|527.07|524.77|10
1734476910000|2024-12-17 23:08:30|527.21|524.91|527.04|524.74|527.21|524.91|527.02|524.72|16
1734476920000|2024-12-17 23:08:40|527.02|524.72|527.01|524.71|527.09|524.79|526.98|524.68|21
1734476930000|2024-12-17 23:08:50|527.03|524.73|526.96|524.66|527.05|524.75|526.91|524.61|21
1734476940000|2024-12-17 23:09:00|526.94|524.64|526.91|524.61|527.08|524.78|526.91|524.61|24
1734476950000|2024-12-17 23:09:10|527.03|524.73|526.98|524.68|527.05|524.75|526.91|524.61|15
1734476960000|2024-12-17 23:09:20|527.02|524.72|527|524.7|527.08|524.78|526.91|524.61|25
1734476970000|2024-12-17 23:09:30|526.91|524.61|526.81|524.51|527|524.7|526.71|524.41|17
1734476980000|2024-12-17 23:09:40|526.82|524.52|526.65|524.35|526.91|524.61|526.65|524.35|22
1734476990000|2024-12-17 23:09:50|526.69|524.39|526.16|523.86|526.69|524.39|526.16|523.86|22
1734477000000|2024-12-17 23:10:00|526.31|524.01|526.24|523.94|526.4|524.1|526.24|523.94|24
1734477010000|2024-12-17 23:10:10|526.23|523.93|526.16|523.86|526.24|523.94|526.16|523.86|20
1734477070000|2024-12-17 23:11:10|526.08|523.78|525.36|523.06|526.08|523.78|525.36|523.06|6
1734477080000|2024-12-17 23:11:20|525.38|523.08|525.39|523.09|525.52|523.22|525.38|523.08|13
1734477090000|2024-12-17 23:11:30|525.38|523.08|525.48|523.18|525.48|523.18|525.28|522.98|24
1734477100000|2024-12-17 23:11:40|525.49|523.19|525.51|523.21|525.53|523.23|525.49|523.19|10
1734477110000|2024-12-17 23:11:50|525.44|523.14|525.38|523.08|525.47|523.17|525.35|523.05|13
1734477120000|2024-12-17 23:12:00|525.49|523.19|525.54|523.24|525.54|523.24|525.49|523.19|3
1734477130000|2024-12-17 23:12:10|525.58|523.28|525.56|523.26|525.62|523.32|525.54|523.24|5
1734477140000|2024-12-17 23:12:20|525.57|523.27|525.92|523.62|525.92|523.62|525.57|523.27|9
1734477150000|2024-12-17 23:12:30|525.95|523.65|526.62|524.32|526.82|524.52|525.95|523.65|17
1734477160000|2024-12-17 23:12:40|526.63|524.33|526.7|524.4|526.7|524.4|526.55|524.25|23
1734477170000|2024-12-17 23:12:50|526.71|524.41|526.58|524.28|526.71|524.41|526.48|524.18|16
1734477180000|2024-12-17 23:13:00|526.6|524.3|526.43|524.13|526.6|524.3|526.39|524.09|20
1734477190000|2024-12-17 23:13:10|526.42|524.12|526.21|523.91|526.44|524.14|526.06|523.76|24
1734477200000|2024-12-17 23:13:20|526.22|523.92|526|523.7|526.3|524|526|523.7|21
1734477210000|2024-12-17 23:13:30|526.01|523.71|526.11|523.81|526.3|524|526.01|523.71|14
1734477220000|2024-12-17 23:13:40|526.07|523.77|526.07|523.77|526.3|524|526.07|523.77|21
1734477230000|2024-12-17 23:13:50|526.08|523.78|526.22|523.92|526.22|523.92|526.08|523.78|11
1734477240000|2024-12-17 23:14:00|526.27|523.97|526.32|524.02|526.33|524.03|526.23|523.93|9
1734477250000|2024-12-17 23:14:10|526.34|524.04|526.53|524.23|526.56|524.26|526.34|524.04|7
1734477260000|2024-12-17 23:14:20|526.54|524.24|526.64|524.34|526.66|524.36|526.54|524.24|12
1734477270000|2024-12-17 23:14:30|526.63|524.33|526.56|524.26|526.63|524.33|526.53|524.23|12
1734477280000|2024-12-17 23:14:40|526.59|524.29|526.38|524.08|526.59|524.29|526.35|524.05|13
1734477290000|2024-12-17 23:14:50|526.39|524.09|526.45|524.15|526.45|524.15|526.34|524.04|9
1734477300000|2024-12-17 23:15:00|526.5|524.2|525.75|523.45|526.59|524.29|525.67|523.37|22
1734477320000|2024-12-17 23:15:20|525.82|523.52|525.89|523.59|525.89|523.59|525.82|523.52|2
1734477340000|2024-12-17 23:15:40|525.99|523.69|526.35|524.05|526.35|524.05|525.99|523.69|11
1734477350000|2024-12-17 23:15:50|526.47|524.17|526.57|524.27|526.57|524.27|526.47|524.17|12
1734477360000|2024-12-17 23:16:00|526.5|524.2|526.43|524.13|526.52|524.22|526.32|524.02|14
1734477370000|2024-12-17 23:16:10|526.44|524.14|526.87|524.57|526.87|524.57|526.44|524.14|9
1734477380000|2024-12-17 23:16:20|526.9|524.6|526.93|524.63|526.93|524.63|526.9|524.6|2
1734477390000|2024-12-17 23:16:30|526.94|524.64|527.95|525.65|527.95|525.65|526.94|524.64|13
1734477400000|2024-12-17 23:16:40|528.01|525.71|527.71|525.41|528.01|525.71|527.55|525.25|16
1734477410000|2024-12-17 23:16:50|527.9|525.6|528.11|525.81|528.11|525.81|527.9|525.6|3
1734477420000|2024-12-17 23:17:00|528.09|525.79|528.04|525.74|528.09|525.79|527.86|525.56|18
1734477430000|2024-12-17 23:17:10|528.05|525.75|528.78|526.48|528.79|526.49|528.05|525.75|14
1734477440000|2024-12-17 23:17:20|528.77|526.47|528.46|526.16|528.85|526.55|528.39|526.09|26
1734477450000|2024-12-17 23:17:30|528.45|526.15|528.56|526.26|528.56|526.26|528.45|526.15|13
1734477460000|2024-12-17 23:17:40|528.6|526.3|528.88|526.58|528.88|526.58|528.6|526.3|8
1734477470000|2024-12-17 23:17:50|528.95|526.65|529.54|527.24|529.7|527.4|528.95|526.65|8
1734477480000|2024-12-17 23:18:00|529.55|527.25|530.01|527.71|530.02|527.72|529.55|527.25|23
1734477490000|2024-12-17 23:18:10|530.02|527.72|530.25|527.95|530.42|528.12|530.01|527.71|24
1734477500000|2024-12-17 23:18:20|530.24|527.94|530.1|527.8|530.36|528.06|530.09|527.79|19
1734477510000|2024-12-17 23:18:30|530.26|527.96|530.21|527.91|530.29|527.99|530.15|527.85|18
1734477520000|2024-12-17 23:18:40|530.28|527.98|529.85|527.55|530.28|527.98|529.81|527.51|17
1734477530000|2024-12-17 23:18:50|529.84|527.54|530.05|527.75|530.05|527.75|529.84|527.54|16
1734477540000|2024-12-17 23:19:00|530.04|527.74|530.32|528.02|530.32|528.02|530.04|527.74|12
1734477550000|2024-12-17 23:19:10|530.33|528.03|530.34|528.04|530.39|528.09|530.33|528.03|6
1734477560000|2024-12-17 23:19:20|530.49|528.19|530.29|527.99|530.51|528.21|530.27|527.97|20
1734477570000|2024-12-17 23:19:30|530.3|528|530.56|528.26|530.63|528.33|530.24|527.94|20
1734477580000|2024-12-17 23:19:40|530.55|528.25|530.55|528.25|530.6|528.3|530.54|528.24|10
1734477590000|2024-12-17 23:19:50|530.56|528.26|530.7|528.4|530.7|528.4|530.56|528.26|6
1734477600000|2024-12-17 23:20:00|530.71|528.41|530.71|528.41|530.71|528.41|530.71|528.41|1
1734477610000|2024-12-17 23:20:10|530.77|528.47|530.71|528.41|530.77|528.47|530.62|528.32|10
1734477620000|2024-12-17 23:20:20|530.72|528.42|530.84|528.54|530.84|528.54|530.65|528.35|11
1734477630000|2024-12-17 23:20:30|530.81|528.51|530.67|528.37|530.82|528.52|530.67|528.37|6
1734477640000|2024-12-17 23:20:40|530.68|528.38|530.46|528.16|530.68|528.38|530.43|528.13|16
1734477650000|2024-12-17 23:20:50|530.44|528.14|530.05|527.75|530.44|528.14|530.05|527.75|19
1734477660000|2024-12-17 23:21:00|530.13|527.83|530.37|528.07|530.37|528.07|529.94|527.64|20
1734477670000|2024-12-17 23:21:10|530.43|528.13|530.63|528.33|530.76|528.46|530.43|528.13|13
1734477680000|2024-12-17 23:21:20|530.64|528.34|530.71|528.41|530.72|528.42|530.63|528.33|9
1734477690000|2024-12-17 23:21:30|530.77|528.47|530.61|528.31|530.81|528.51|530.61|528.31|12
1734477700000|2024-12-17 23:21:40|530.6|528.3|530.86|528.56|530.86|528.56|530.6|528.3|10
1734477710000|2024-12-17 23:21:50|530.95|528.65|531.28|528.98|531.32|529.02|530.95|528.65|8
1734477720000|2024-12-17 23:22:00|531.17|528.87|531.75|529.45|531.75|529.45|531.17|528.87|10
1734477730000|2024-12-17 23:22:10|531.76|529.46|531.76|529.46|531.76|529.46|531.76|529.46|1
1734477740000|2024-12-17 23:22:20|531.78|529.48|531.67|529.37|531.8|529.5|531.67|529.37|5
1734477750000|2024-12-17 23:22:30|531.73|529.43|531.64|529.34|531.74|529.44|531.64|529.34|4
1734477760000|2024-12-17 23:22:40|531.68|529.38|531.59|529.29|531.73|529.43|531.59|529.29|8
1734477770000|2024-12-17 23:22:50|531.6|529.3|531.81|529.51|531.81|529.51|531.6|529.3|5
1734477780000|2024-12-17 23:23:00|531.74|529.44|531.8|529.5|531.8|529.5|531.74|529.44|4
1734477790000|2024-12-17 23:23:10|531.73|529.43|531.78|529.48|531.78|529.48|531.73|529.43|3
1734477800000|2024-12-17 23:23:20|531.74|529.44|531.78|529.48|531.78|529.48|531.68|529.38|4
1734477810000|2024-12-17 23:23:30|531.84|529.54|532.13|529.83|532.32|530.02|531.84|529.54|17
1734477820000|2024-12-17 23:23:40|532.04|529.74|532.11|529.81|532.2|529.9|532.03|529.73|10
1734477830000|2024-12-17 23:23:50|532.12|529.82|532.13|529.83|532.22|529.92|532.12|529.82|11
1734477840000|2024-12-17 23:24:00|532.12|529.82|532.15|529.85|532.15|529.85|532.12|529.82|12
1734477850000|2024-12-17 23:24:10|532.16|529.86|532.16|529.86|532.16|529.86|532.16|529.86|1
1734477860000|2024-12-17 23:24:20|532.17|529.87|532.14|529.84|532.21|529.91|532.13|529.83|10
1734477870000|2024-12-17 23:24:30|532.13|529.83|532.13|529.83|532.14|529.84|532.11|529.81|11
1734477880000|2024-12-17 23:24:40|532.12|529.82|532.25|529.95|532.36|530.06|532.12|529.82|7
1734477890000|2024-12-17 23:24:50|532.3|530|532.25|529.95|532.32|530.02|532.24|529.94|7
1734477900000|2024-12-17 23:25:00|532.24|529.94|532.23|529.93|532.25|529.95|532.23|529.93|6
1734477910000|2024-12-17 23:25:10|532.22|529.92|532.27|529.97|532.27|529.97|532.2|529.9|6
1734477920000|2024-12-17 23:25:20|532.26|529.96|532.12|529.82|532.26|529.96|532.07|529.77|12
1734477930000|2024-12-17 23:25:30|532.13|529.83|532.35|530.05|532.35|530.05|532.12|529.82|10
1734477940000|2024-12-17 23:25:40|532.36|530.06|532.36|530.06|532.36|530.06|532.36|530.06|1
1734477950000|2024-12-17 23:25:50|532.19|529.89|532.21|529.91|532.21|529.91|532.17|529.87|7
1734477960000|2024-12-17 23:26:00|532.2|529.9|532.17|529.87|532.21|529.91|532.16|529.86|10
1734477970000|2024-12-17 23:26:10|532.16|529.86|532.06|529.76|532.21|529.91|532.05|529.75|13
1734477980000|2024-12-17 23:26:20|532.05|529.75|532.08|529.78|532.11|529.81|532.03|529.73|19
1734477990000|2024-12-17 23:26:30|532.07|529.77|532.13|529.83|532.13|529.83|532.06|529.76|11
1734478000000|2024-12-17 23:26:40|532.11|529.81|532.06|529.76|532.11|529.81|531.98|529.68|10
1734478010000|2024-12-17 23:26:50|532.1|529.8|532.1|529.8|532.1|529.8|532.09|529.79|3
1734478020000|2024-12-17 23:27:00|532.09|529.79|531.9|529.6|532.09|529.79|531.9|529.6|14
1734478030000|2024-12-17 23:27:10|531.89|529.59|531.63|529.33|531.93|529.63|531.63|529.33|16
1734478040000|2024-12-17 23:27:20|531.62|529.32|531.43|529.13|531.62|529.32|531.3|529|17
1734478050000|2024-12-17 23:27:30|531.47|529.17|531.42|529.12|531.53|529.23|531.42|529.12|14
1734478060000|2024-12-17 23:27:40|531.41|529.11|531.12|528.82|531.45|529.15|531.12|528.82|15
1734478070000|2024-12-17 23:27:50|531.09|528.79|530.97|528.67|531.09|528.79|530.97|528.67|13
1734478080000|2024-12-17 23:28:00|530.96|528.66|530.66|528.36|530.97|528.67|530.66|528.36|16
1734478090000|2024-12-17 23:28:10|530.65|528.35|530.49|528.19|530.65|528.35|530.43|528.13|20
1734478100000|2024-12-17 23:28:20|530.48|528.18|530.36|528.06|530.48|528.18|530.36|528.06|18
1734478110000|2024-12-17 23:28:30|530.38|528.08|530.27|527.97|530.41|528.11|530.27|527.97|20
1734478120000|2024-12-17 23:28:40|530.26|527.96|529.96|527.66|530.27|527.97|529.96|527.66|13
1734478130000|2024-12-17 23:28:50|529.95|527.65|529.68|527.38|529.96|527.66|529.5|527.2|18
1734478140000|2024-12-17 23:29:00|529.67|527.37|529.65|527.35|529.67|527.37|529.51|527.21|15
1734478150000|2024-12-17 23:29:10|529.68|527.38|529.84|527.54|529.85|527.55|529.68|527.38|6
1734478160000|2024-12-17 23:29:20|529.97|527.67|529.97|527.67|529.97|527.67|529.97|527.67|1
1734478170000|2024-12-17 23:29:30|530.11|527.81|530.11|527.81|530.11|527.81|530.11|527.81|1
1734478180000|2024-12-17 23:29:40|530.1|527.8|530.11|527.81|530.11|527.81|530.1|527.8|4
1734478200000|2024-12-17 23:30:00|529.94|527.64|530.06|527.76|530.09|527.79|529.94|527.64|18
1734478210000|2024-12-17 23:30:10|530.07|527.77|530.31|528.01|530.31|528.01|530.07|527.77|4
1734478230000|2024-12-17 23:30:30|530.36|528.06|530.55|528.25|530.55|528.25|530.36|528.06|2
1734478240000|2024-12-17 23:30:40|530.69|528.39|530.65|528.35|530.76|528.46|530.65|528.35|8
1734478250000|2024-12-17 23:30:50|530.64|528.34|530.66|528.36|530.71|528.41|530.58|528.28|14
1734478260000|2024-12-17 23:31:00|530.72|528.42|530.82|528.52|530.82|528.52|530.7|528.4|8
1734478270000|2024-12-17 23:31:10|530.83|528.53|531.43|529.13|531.43|529.13|530.83|528.53|2
1734478280000|2024-12-17 23:31:20|531.42|529.12|531.4|529.1|531.42|529.12|531.35|529.05|8
1734478290000|2024-12-17 23:31:30|531.34|529.04|531.02|528.72|531.34|529.04|531|528.7|16
1734478300000|2024-12-17 23:31:40|531.01|528.71|530.7|528.4|531.01|528.71|530.7|528.4|17
1734478310000|2024-12-17 23:31:50|530.69|528.39|530.78|528.48|530.88|528.58|530.68|528.38|17
1734478320000|2024-12-17 23:32:00|530.73|528.43|529.99|527.69|530.73|528.43|529.99|527.69|24
1734478330000|2024-12-17 23:32:10|529.98|527.68|529.66|527.36|529.98|527.68|529.59|527.29|28
1734478340000|2024-12-17 23:32:20|529.71|527.41|529.58|527.28|529.76|527.46|529.55|527.25|17
1734478350000|2024-12-17 23:32:30|529.57|527.27|529.64|527.34|529.84|527.54|529.57|527.27|18
1734478360000|2024-12-17 23:32:40|529.66|527.36|529.85|527.55|529.85|527.55|529.66|527.36|9
1734478370000|2024-12-17 23:32:50|529.86|527.56|529.88|527.58|529.88|527.58|529.85|527.55|5
1734478380000|2024-12-17 23:33:00|529.85|527.55|529.85|527.55|529.86|527.56|529.85|527.55|3
1734478390000|2024-12-17 23:33:10|529.84|527.54|529.84|527.54|529.84|527.54|529.79|527.49|5
1734478400000|2024-12-17 23:33:20|529.79|527.49|529.79|527.49|529.79|527.49|529.79|527.49|1
1734478410000|2024-12-17 23:33:30|529.83|527.53|529.6|527.3|529.84|527.54|529.59|527.29|11
1734478420000|2024-12-17 23:33:40|529.55|527.25|529.12|526.82|529.55|527.25|529.1|526.8|14
1734478430000|2024-12-17 23:33:50|529.1|526.8|528.86|526.56|529.1|526.8|528.84|526.54|24
1734478440000|2024-12-17 23:34:00|528.87|526.57|528.93|526.63|528.96|526.66|528.79|526.49|14
1734478450000|2024-12-17 23:34:10|528.97|526.67|529.12|526.82|529.12|526.82|528.97|526.67|8
1734478460000|2024-12-17 23:34:20|529.09|526.79|529.09|526.79|529.1|526.8|529.04|526.74|6
1734478470000|2024-12-17 23:34:30|529.11|526.81|529.08|526.78|529.11|526.81|529.03|526.73|8
1734478480000|2024-12-17 23:34:40|529.03|526.73|528.92|526.62|529.04|526.74|528.9|526.6|11
1734478490000|2024-12-17 23:34:50|528.91|526.61|528.79|526.49|528.91|526.61|528.78|526.48|6
1734478500000|2024-12-17 23:35:00|528.78|526.48|528.98|526.68|528.98|526.68|528.76|526.46|11
1734478510000|2024-12-17 23:35:10|529.01|526.71|529.12|526.82|529.12|526.82|529.01|526.71|8
1734478520000|2024-12-17 23:35:20|529.39|527.09|529.55|527.25|529.72|527.42|529.39|527.09|18
1734478530000|2024-12-17 23:35:30|529.59|527.29|529.45|527.15|529.64|527.34|529.45|527.15|12
1734478540000|2024-12-17 23:35:40|529.44|527.14|529.43|527.13|529.48|527.18|529.32|527.02|18
1734478550000|2024-12-17 23:35:50|529.41|527.11|529.19|526.89|529.52|527.22|529.19|526.89|21
1734478560000|2024-12-17 23:36:00|529.17|526.87|528.91|526.61|529.17|526.87|528.91|526.61|13
1734478570000|2024-12-17 23:36:10|528.9|526.6|529.23|526.93|529.41|527.11|528.86|526.56|20
1734478580000|2024-12-17 23:36:20|529.22|526.92|529.07|526.77|529.36|527.06|529.07|526.77|14
1734478590000|2024-12-17 23:36:30|528.92|526.62|528.75|526.45|528.92|526.62|528.75|526.45|9
1734478600000|2024-12-17 23:36:40|528.57|526.27|528.28|525.98|528.57|526.27|528.21|525.91|16
1734478610000|2024-12-17 23:36:50|528.27|525.97|528.24|525.94|528.36|526.06|528.24|525.94|10
1734478620000|2024-12-17 23:37:00|528.23|525.93|528.24|525.94|528.53|526.23|528.22|525.92|22
1734478630000|2024-12-17 23:37:10|528.32|526.02|528.26|525.96|528.44|526.14|528.25|525.95|20
1734478640000|2024-12-17 23:37:20|528.25|525.95|528.27|525.97|528.28|525.98|528.18|525.88|11
1734478650000|2024-12-17 23:37:30|528.26|525.96|528.37|526.07|528.37|526.07|528.23|525.93|14
1734478660000|2024-12-17 23:37:40|528.42|526.12|528.37|526.07|528.42|526.12|528.25|525.95|13
1734478670000|2024-12-17 23:37:50|528.33|526.03|528.44|526.14|528.48|526.18|528.3|526|14
1734478680000|2024-12-17 23:38:00|528.45|526.15|528.64|526.34|528.65|526.35|528.45|526.15|9
1734478690000|2024-12-17 23:38:10|528.65|526.35|530.57|528.27|530.57|528.27|528.65|526.35|16
1734478700000|2024-12-17 23:38:20|530.5|528.2|530.26|527.96|530.79|528.49|530.26|527.96|17
1734478710000|2024-12-17 23:38:30|530.27|527.97|530.29|527.99|530.38|528.08|530.26|527.96|19
1734478720000|2024-12-17 23:38:40|530.28|527.98|529.92|527.62|530.28|527.98|529.92|527.62|15
1734478730000|2024-12-17 23:38:50|529.99|527.69|529.93|527.63|530.05|527.75|529.92|527.62|15
1734478740000|2024-12-17 23:39:00|529.92|527.62|529.69|527.39|529.92|527.62|529.68|527.38|17
1734478750000|2024-12-17 23:39:10|529.7|527.4|530|527.7|530.02|527.72|529.7|527.4|14
1734478760000|2024-12-17 23:39:20|529.98|527.68|530.12|527.82|530.14|527.84|529.91|527.61|11
1734478770000|2024-12-17 23:39:30|530.15|527.85|529.91|527.61|530.15|527.85|529.84|527.54|11
1734478780000|2024-12-17 23:39:40|529.89|527.59|529.78|527.48|529.9|527.6|529.75|527.45|11
1734478790000|2024-12-17 23:39:50|529.77|527.47|529.72|527.42|529.8|527.5|529.67|527.37|16
1734478800000|2024-12-17 23:40:00|529.87|527.57|529.98|527.68|529.98|527.68|529.87|527.57|9
1734478810000|2024-12-17 23:40:10|530.02|527.72|530.03|527.73|530.03|527.73|530.02|527.72|2
1734478820000|2024-12-17 23:40:20|530.02|527.72|530.05|527.75|530.05|527.75|530.02|527.72|2
1734478830000|2024-12-17 23:40:30|530.02|527.72|530.31|528.01|530.35|528.05|530.02|527.72|14
1734478840000|2024-12-17 23:40:40|530.3|528|530.39|528.09|530.4|528.1|530.3|528|6
1734478850000|2024-12-17 23:40:50|530.4|528.1|530.4|528.1|530.4|528.1|530.4|528.1|1
1734478870000|2024-12-17 23:41:10|530.38|528.08|530.12|527.82|530.38|528.08|530.09|527.79|16
1734478880000|2024-12-17 23:41:20|530.03|527.73|530.15|527.85|530.19|527.89|529.99|527.69|12
1734478890000|2024-12-17 23:41:30|530.26|527.96|530.25|527.95|530.35|528.05|530.23|527.93|20
1734478900000|2024-12-17 23:41:40|530.2|527.9|530.25|527.95|530.26|527.96|530.19|527.89|8
1734478910000|2024-12-17 23:41:50|530.29|527.99|530.39|528.09|530.44|528.14|530.29|527.99|8
1734478920000|2024-12-17 23:42:00|530.43|528.13|530.48|528.18|530.48|528.18|530.38|528.08|14
1734478950000|2024-12-17 23:42:30|530.52|528.22|530.94|528.64|530.98|528.68|530.52|528.22|6
1734478960000|2024-12-17 23:42:40|530.97|528.67|530.93|528.63|530.97|528.67|530.92|528.62|4
1734478970000|2024-12-17 23:42:50|530.96|528.66|530.97|528.67|530.97|528.67|530.96|528.66|2
1734478980000|2024-12-17 23:43:00|530.98|528.68|530.96|528.66|530.98|528.68|530.92|528.62|5
1734478990000|2024-12-17 23:43:10|530.94|528.64|530.94|528.64|530.94|528.64|530.94|528.64|1
1734479000000|2024-12-17 23:43:20|530.91|528.61|530.88|528.58|530.96|528.66|530.88|528.58|5
1734479010000|2024-12-17 23:43:30|530.92|528.62|530.9|528.6|530.94|528.64|530.89|528.59|8
1734479020000|2024-12-17 23:43:40|530.89|528.59|530.91|528.61|530.91|528.61|530.87|528.57|6
1734479030000|2024-12-17 23:43:50|530.85|528.55|530.87|528.57|530.88|528.58|530.84|528.54|4
1734479040000|2024-12-17 23:44:00|530.91|528.61|530.98|528.68|530.98|528.68|530.91|528.61|5
1734479050000|2024-12-17 23:44:10|530.99|528.69|531|528.7|531|528.7|530.99|528.69|2
1734479060000|2024-12-17 23:44:20|531.39|529.09|531.59|529.29|531.59|529.29|531.36|529.06|4
1734479070000|2024-12-17 23:44:30|531.55|529.25|531.43|529.13|531.56|529.26|531.41|529.11|14
1734479080000|2024-12-17 23:44:40|531.42|529.12|531.27|528.97|531.44|529.14|531.24|528.94|12
1734479090000|2024-12-17 23:44:50|531.3|529|531.32|529.02|531.33|529.03|531.28|528.98|6
1734479100000|2024-12-17 23:45:00|531.33|529.03|531.23|528.93|531.33|529.03|531.23|528.93|7
1734479110000|2024-12-17 23:45:10|531.21|528.91|530.81|528.51|531.21|528.91|530.81|528.51|17
1734479120000|2024-12-17 23:45:20|530.83|528.53|530.55|528.25|530.83|528.53|530.46|528.16|21
1734479130000|2024-12-17 23:45:30|530.54|528.24|530.77|528.47|530.77|528.47|530.49|528.19|16
1734479140000|2024-12-17 23:45:40|530.72|528.42|530.73|528.43|530.77|528.47|530.72|528.42|3
1734479150000|2024-12-17 23:45:50|530.78|528.48|530.79|528.49|530.79|528.49|530.78|528.48|2
1734479160000|2024-12-17 23:46:00|530.9|528.6|531.53|529.23|531.53|529.23|530.9|528.6|9
1734479170000|2024-12-17 23:46:10|531.52|529.22|531.61|529.31|531.61|529.31|531.52|529.22|4
1734479180000|2024-12-17 23:46:20|531.63|529.33|531.63|529.33|531.63|529.33|531.63|529.33|1
1734479190000|2024-12-17 23:46:30|531.59|529.29|531.62|529.32|531.63|529.33|531.59|529.29|5
1734479200000|2024-12-17 23:46:40|531.63|529.33|531.63|529.33|531.63|529.33|531.63|529.33|1
1734479210000|2024-12-17 23:46:50|531.71|529.41|531.8|529.5|531.8|529.5|531.71|529.41|3
1734479220000|2024-12-17 23:47:00|531.81|529.51|531.82|529.52|531.82|529.52|531.81|529.51|4
1734479230000|2024-12-17 23:47:10|531.81|529.51|531.82|529.52|531.82|529.52|531.81|529.51|2
1734479250000|2024-12-17 23:47:30|531.81|529.51|531.59|529.29|531.81|529.51|531.59|529.29|10
1734479260000|2024-12-17 23:47:40|531.55|529.25|530.42|528.12|531.55|529.25|530.42|528.12|21
1734479270000|2024-12-17 23:47:50|530.41|528.11|530.14|527.84|530.44|528.14|529.69|527.39|23
1734479280000|2024-12-17 23:48:00|530.13|527.83|530.22|527.92|530.34|528.04|530.03|527.73|26
1734479290000|2024-12-17 23:48:10|530.21|527.91|530.46|528.16|530.6|528.3|530.21|527.91|14
1734479300000|2024-12-17 23:48:20|530.57|528.27|530.56|528.26|530.58|528.28|530.52|528.22|15
1734479310000|2024-12-17 23:48:30|530.55|528.25|530.55|528.25|530.57|528.27|530.51|528.21|11
1734479320000|2024-12-17 23:48:40|530.53|528.23|530.43|528.13|530.54|528.24|530.43|528.13|11
1734479330000|2024-12-17 23:48:50|530.42|528.12|530.44|528.14|530.5|528.2|530.42|528.12|10
1734479340000|2024-12-17 23:49:00|530.43|528.13|530.43|528.13|530.5|528.2|530.4|528.1|18
1734479350000|2024-12-17 23:49:10|530.42|528.12|530.16|527.86|530.42|528.12|530.08|527.78|15
1734479360000|2024-12-17 23:49:20|530.17|527.87|530.24|527.94|530.24|527.94|530.12|527.82|10
1734479370000|2024-12-17 23:49:30|530.3|528|530.25|527.95|530.31|528.01|530.25|527.95|4
1734479380000|2024-12-17 23:49:40|530.24|527.94|530.29|527.99|530.29|527.99|530.24|527.94|4
1734479390000|2024-12-17 23:49:50|530.25|527.95|530.32|528.02|530.32|528.02|530.25|527.95|4
1734479400000|2024-12-17 23:50:00|530.36|528.06|530.37|528.07|530.38|528.08|530.36|528.06|4
1734479410000|2024-12-17 23:50:10|530.32|528.02|530.3|528|530.32|528.02|530.3|528|2
1734479420000|2024-12-17 23:50:20|530.27|527.97|530.24|527.94|530.28|527.98|530.01|527.71|16
1734479430000|2024-12-17 23:50:30|530.23|527.93|530.15|527.85|530.23|527.93|530.1|527.8|15
1734479440000|2024-12-17 23:50:40|530.2|527.9|530.14|527.84|530.2|527.9|530.14|527.84|6
1734479450000|2024-12-17 23:50:50|530.13|527.83|530.39|528.09|530.39|528.09|530.13|527.83|8
1734479460000|2024-12-17 23:51:00|530.37|528.07|530.31|528.01|530.37|528.07|530.31|528.01|3
1734479470000|2024-12-17 23:51:10|530.35|528.05|530.33|528.03|530.35|528.05|530.31|528.01|3
1734479480000|2024-12-17 23:51:20|530.36|528.06|530.36|528.06|530.36|528.06|530.36|528.06|1
1734479490000|2024-12-17 23:51:30|530.31|528.01|530.31|528.01|530.38|528.08|530.31|528.01|4
1734479500000|2024-12-17 23:51:40|530.29|527.99|530.34|528.04|530.34|528.04|530.23|527.93|8
1734479510000|2024-12-17 23:51:50|530.35|528.05|530.65|528.35|530.65|528.35|530.35|528.05|4
1734479520000|2024-12-17 23:52:00|530.66|528.36|530.66|528.36|530.66|528.36|530.66|528.36|1
1734479530000|2024-12-17 23:52:10|530.61|528.31|530.49|528.19|530.62|528.32|530.49|528.19|9
1734479540000|2024-12-17 23:52:20|530.48|528.18|530.51|528.21|530.51|528.21|530.43|528.13|11
1734479550000|2024-12-17 23:52:30|530.5|528.2|530.56|528.26|530.62|528.32|530.5|528.2|10
1734479560000|2024-12-17 23:52:40|530.54|528.24|530.36|528.06|530.54|528.24|530.33|528.03|12
1734479570000|2024-12-17 23:52:50|530.42|528.12|530.48|528.18|530.48|528.18|530.38|528.08|12
1734479580000|2024-12-17 23:53:00|530.51|528.21|530.26|527.96|530.53|528.23|530.26|527.96|19
1734479590000|2024-12-17 23:53:10|530.16|527.86|530.18|527.88|530.24|527.94|530.06|527.76|12
1734479600000|2024-12-17 23:53:20|530.17|527.87|530.08|527.78|530.17|527.87|530.08|527.78|11
1734479610000|2024-12-17 23:53:30|530.07|527.77|530.07|527.77|530.08|527.78|530.07|527.77|5
1734479620000|2024-12-17 23:53:40|530.13|527.83|530.05|527.75|530.13|527.83|530.05|527.75|9
1734479630000|2024-12-17 23:53:50|530.06|527.76|530.04|527.74|530.06|527.76|529.98|527.68|11
1734479640000|2024-12-17 23:54:00|530.06|527.76|530.04|527.74|530.16|527.86|530.02|527.72|13
1734479650000|2024-12-17 23:54:10|530.05|527.75|530.09|527.79|530.09|527.79|530.04|527.74|9
1734479660000|2024-12-17 23:54:20|530.08|527.78|530.04|527.74|530.08|527.78|530.03|527.73|8
1734479670000|2024-12-17 23:54:30|530.05|527.75|530.07|527.77|530.08|527.78|530.05|527.75|5
1734479680000|2024-12-17 23:54:40|530.09|527.79|530.21|527.91|530.23|527.93|530.08|527.78|12
1734479690000|2024-12-17 23:54:50|530.22|527.92|530.2|527.9|530.23|527.93|530.18|527.88|8
1734479700000|2024-12-17 23:55:00|530.18|527.88|530.12|527.82|530.18|527.88|530.11|527.81|6
1734479750000|2024-12-17 23:55:50|530.22|527.92|530.12|527.82|530.23|527.93|530.12|527.82|12
1734479770000|2024-12-17 23:56:10|530.21|527.91|530.21|527.91|530.23|527.93|530.21|527.91|5
1734479790000|2024-12-17 23:56:30|530.25|527.95|530.27|527.97|530.27|527.97|530.25|527.95|3
1734479800000|2024-12-17 23:56:40|530.28|527.98|530.28|527.98|530.28|527.98|530.28|527.98|1
1734479810000|2024-12-17 23:56:50|530.3|528|531.61|529.31|531.61|529.31|530.3|528|12
1734479820000|2024-12-17 23:57:00|531.63|529.33|531.23|528.93|531.63|529.33|531.17|528.87|14
1734479830000|2024-12-17 23:57:10|531.2|528.9|531.12|528.82|531.2|528.9|531.06|528.76|12
1734479840000|2024-12-17 23:57:20|531.11|528.81|531.09|528.79|531.14|528.84|531.05|528.75|19
1734479850000|2024-12-17 23:57:30|531.11|528.81|530.99|528.69|531.11|528.81|530.99|528.69|12
1734479860000|2024-12-17 23:57:40|530.98|528.68|530.64|528.34|530.98|528.68|530.6|528.3|17
1734479870000|2024-12-17 23:57:50|530.63|528.33|530.66|528.36|530.66|528.36|530.61|528.31|9
1734479880000|2024-12-17 23:58:00|530.7|528.4|530.74|528.44|530.74|528.44|530.7|528.4|7
1734479890000|2024-12-17 23:58:10|530.75|528.45|530.55|528.25|530.75|528.45|530.55|528.25|15
1734479900000|2024-12-17 23:58:20|530.59|528.29|530.78|528.48|530.78|528.48|530.57|528.27|16
1734479910000|2024-12-17 23:58:30|530.77|528.47|530.78|528.48|530.78|528.48|530.77|528.47|2
1734479920000|2024-12-17 23:58:40|530.83|528.53|530.84|528.54|530.84|528.54|530.83|528.53|4
1734479940000|2024-12-17 23:59:00|530.86|528.56|530.85|528.55|530.89|528.59|530.85|528.55|4
1734479950000|2024-12-17 23:59:10|530.87|528.57|530.92|528.62|530.94|528.64|530.87|528.57|7
1734479960000|2024-12-17 23:59:20|530.89|528.59|530.94|528.64|530.94|528.64|530.89|528.59|3
1734479970000|2024-12-17 23:59:30|530.98|528.68|530.98|528.68|530.98|528.68|530.98|528.68|1
1734479980000|2024-12-17 23:59:40|530.93|528.63|530.67|528.37|530.94|528.64|530.67|528.37|6
1734479990000|2024-12-17 23:59:50|530.79|528.49|530.97|528.67|530.98|528.68|530.79|528.49|11
1734480000000|2024-12-18 00:00:00|530.98|528.68|530.98|528.68|530.98|528.68|530.98|528.68|1
1734480010000|2024-12-18 00:00:10|531.07|528.77|531.18|528.88|531.18|528.88|531.07|528.77|7
1734480020000|2024-12-18 00:00:20|531.19|528.89|531.55|529.25|531.55|529.25|531.19|528.89|4
1734480040000|2024-12-18 00:00:40|531.51|529.21|531.73|529.43|531.74|529.44|531.51|529.21|5
1734480050000|2024-12-18 00:00:50|531.72|529.42|531.81|529.51|531.83|529.53|531.72|529.42|7
1734480060000|2024-12-18 00:01:00|531.92|529.62|532.05|529.75|532.05|529.75|531.88|529.58|9
1734480070000|2024-12-18 00:01:10|532.2|529.9|532.56|530.26|532.56|530.26|532.2|529.9|13
1734480080000|2024-12-18 00:01:20|532.57|530.27|532.65|530.35|532.65|530.35|532.55|530.25|7
1734480090000|2024-12-18 00:01:30|532.64|530.34|532.65|530.35|532.65|530.35|532.64|530.34|4
1734480100000|2024-12-18 00:01:40|532.64|530.34|532.49|530.19|532.64|530.34|532.49|530.19|9
1734480110000|2024-12-18 00:01:50|532.48|530.18|532.58|530.28|532.65|530.35|532.48|530.18|15
1734480120000|2024-12-18 00:02:00|532.57|530.27|532.63|530.33|532.63|530.33|532.5|530.2|10
1734480130000|2024-12-18 00:02:10|532.67|530.37|532.52|530.22|532.67|530.37|532.52|530.22|9
1734480140000|2024-12-18 00:02:20|532.51|530.21|532.24|529.94|532.54|530.24|532.19|529.89|16
1734480150000|2024-12-18 00:02:30|532.25|529.95|531.96|529.66|532.27|529.97|531.96|529.66|17
1734480160000|2024-12-18 00:02:40|531.95|529.65|531.99|529.69|532.02|529.72|531.81|529.51|14
1734480170000|2024-12-18 00:02:50|531.95|529.65|531.82|529.52|531.95|529.65|531.78|529.48|20
1734480180000|2024-12-18 00:03:00|531.81|529.51|531.99|529.69|532.17|529.87|531.8|529.5|16
1734480190000|2024-12-18 00:03:10|531.98|529.68|531.24|528.94|531.98|529.68|531.13|528.83|18
1734480200000|2024-12-18 00:03:20|531.23|528.93|530.74|528.44|531.23|528.93|530.74|528.44|14
1734480210000|2024-12-18 00:03:30|530.73|528.43|530.97|528.67|530.98|528.68|530.72|528.42|21
1734480220000|2024-12-18 00:03:40|530.98|528.68|530.73|528.43|530.98|528.68|530.73|528.43|14
1734480230000|2024-12-18 00:03:50|530.72|528.42|530.94|528.64|530.95|528.65|530.65|528.35|10
1734480240000|2024-12-18 00:04:00|530.96|528.66|531.08|528.78|531.16|528.86|530.96|528.66|10
1734480250000|2024-12-18 00:04:10|531.06|528.76|531.04|528.74|531.06|528.76|530.94|528.64|13
1734480260000|2024-12-18 00:04:20|531.06|528.76|531.15|528.85|531.15|528.85|531.06|528.76|5
1734480270000|2024-12-18 00:04:30|531.16|528.86|531.65|529.35|531.82|529.52|531.16|528.86|15
1734480280000|2024-12-18 00:04:40|531.69|529.39|531.46|529.16|531.69|529.39|531.46|529.16|15
1734480290000|2024-12-18 00:04:50|531.45|529.15|531.29|528.99|531.45|529.15|531.23|528.93|20
1734480300000|2024-12-18 00:05:00|531.27|528.97|531.49|529.19|531.49|529.19|531.17|528.87|16
1734480310000|2024-12-18 00:05:10|531.44|529.14|531.59|529.29|531.59|529.29|531.38|529.08|9
1734480320000|2024-12-18 00:05:20|531.69|529.39|532.31|530.01|532.31|530.01|531.69|529.39|11
1734480330000|2024-12-18 00:05:30|532.37|530.07|532.42|530.12|532.46|530.16|532.37|530.07|5
1734480340000|2024-12-18 00:05:40|532.36|530.06|532.34|530.04|532.36|530.06|532.31|530.01|6
1734480350000|2024-12-18 00:05:50|532.35|530.05|532.08|529.78|532.35|530.05|532.08|529.78|15
1734480360000|2024-12-18 00:06:00|532.07|529.77|532|529.7|532.07|529.77|531.82|529.52|22
1734480370000|2024-12-18 00:06:10|531.95|529.65|532.11|529.81|532.11|529.81|531.79|529.49|17
1734480380000|2024-12-18 00:06:20|532.29|529.99|533.07|530.77|533.2|530.9|532.29|529.99|9
1734480390000|2024-12-18 00:06:30|533.06|530.76|533.2|530.9|533.2|530.9|533.05|530.75|10
1734480400000|2024-12-18 00:06:40|533.1|530.8|533.59|531.29|533.6|531.3|533.1|530.8|11
1734480410000|2024-12-18 00:06:50|533.6|531.3|533.83|531.53|533.83|531.53|533.6|531.3|7
1734480420000|2024-12-18 00:07:00|533.85|531.55|534.33|532.03|534.33|532.03|533.85|531.55|9
1734480430000|2024-12-18 00:07:10|534.29|531.99|534.23|531.93|534.29|531.99|534.23|531.93|4
1734480440000|2024-12-18 00:07:20|534.27|531.97|534.37|532.07|534.37|532.07|534.27|531.97|7
1734480450000|2024-12-18 00:07:30|534.32|532.02|534.54|532.24|534.54|532.24|534.32|532.02|5
1734480460000|2024-12-18 00:07:40|534.47|532.17|534.32|532.02|534.49|532.19|534.3|532|13
1734480470000|2024-12-18 00:07:50|534.3|532|534.24|531.94|534.31|532.01|534.24|531.94|11
1734480480000|2024-12-18 00:08:00|534.25|531.95|534.18|531.88|534.25|531.95|534.18|531.88|9
1734480520000|2024-12-18 00:08:40|533.83|531.53|533.49|531.19|533.83|531.53|533.44|531.14|14
1734480530000|2024-12-18 00:08:50|533.52|531.22|533.67|531.37|533.67|531.37|533.25|530.95|19
1734480540000|2024-12-18 00:09:00|533.68|531.38|533.81|531.51|533.81|531.51|533.68|531.38|8
1734480550000|2024-12-18 00:09:10|533.93|531.63|534.17|531.87|534.31|532.01|533.89|531.59|15
1734480560000|2024-12-18 00:09:20|534.18|531.88|534.49|532.19|534.49|532.19|534.18|531.88|10
1734480570000|2024-12-18 00:09:30|534.57|532.27|535|532.7|535|532.7|534.57|532.27|7
1734480580000|2024-12-18 00:09:40|534.95|532.65|534.85|532.55|534.96|532.66|534.84|532.54|6
1734480590000|2024-12-18 00:09:50|534.89|532.59|535|532.7|535|532.7|534.89|532.59|5
1734480600000|2024-12-18 00:10:00|534.96|532.66|534.91|532.61|535|532.7|534.91|532.61|6
1734480610000|2024-12-18 00:10:10|534.92|532.62|534.65|532.35|534.96|532.66|534.65|532.35|10
1734480620000|2024-12-18 00:10:20|534.63|532.33|534.51|532.21|534.63|532.33|534.49|532.19|14
1734480630000|2024-12-18 00:10:30|534.53|532.23|534.52|532.22|534.57|532.27|534.4|532.1|9
1734480640000|2024-12-18 00:10:40|534.5|532.2|534.11|531.81|534.5|532.2|534.11|531.81|14
1734480650000|2024-12-18 00:10:50|534.09|531.79|534.04|531.74|534.09|531.79|534.04|531.74|3
1734480660000|2024-12-18 00:11:00|534.07|531.77|534.04|531.74|534.07|531.77|534.04|531.74|3
1734480670000|2024-12-18 00:11:10|534.16|531.86|534.15|531.85|534.24|531.94|534.13|531.83|14
1734480680000|2024-12-18 00:11:20|534.18|531.88|534.29|531.99|534.33|532.03|534.17|531.87|7
1734480690000|2024-12-18 00:11:30|534.33|532.03|534.33|532.03|534.37|532.07|534.33|532.03|3
1734480700000|2024-12-18 00:11:40|534.29|531.99|534.29|531.99|534.33|532.03|534.29|531.99|3
1734480710000|2024-12-18 00:11:50|534.32|532.02|534.38|532.08|534.38|532.08|534.32|532.02|4
1734480720000|2024-12-18 00:12:00|534.39|532.09|534.39|532.09|534.39|532.09|534.38|532.08|3
1734480730000|2024-12-18 00:12:10|534.52|532.22|534.42|532.12|534.64|532.34|534.42|532.12|8
1734480740000|2024-12-18 00:12:20|534.44|532.14|534.51|532.21|534.56|532.26|534.44|532.14|13
1734480750000|2024-12-18 00:12:30|534.56|532.26|534.56|532.26|534.6|532.3|534.51|532.21|4
1734480760000|2024-12-18 00:12:40|534.48|532.18|534.43|532.13|534.48|532.18|534.32|532.02|10
1734480770000|2024-12-18 00:12:50|534.45|532.15|534.49|532.19|534.55|532.25|534.44|532.14|8
1734480780000|2024-12-18 00:13:00|534.44|532.14|534.3|532|534.46|532.16|534.3|532|12
1734480790000|2024-12-18 00:13:10|534.33|532.03|534.52|532.22|534.52|532.22|534.33|532.03|10
1734480800000|2024-12-18 00:13:20|534.56|532.26|534.65|532.35|534.65|532.35|534.56|532.26|5
1734480810000|2024-12-18 00:13:30|534.66|532.36|534.74|532.44|534.74|532.44|534.66|532.36|2
1734480820000|2024-12-18 00:13:40|534.69|532.39|534.69|532.39|534.69|532.39|534.69|532.39|1
1734480830000|2024-12-18 00:13:50|534.74|532.44|534.74|532.44|534.74|532.44|534.74|532.44|1
1734480840000|2024-12-18 00:14:00|534.82|532.52|535.07|532.77|535.07|532.77|534.82|532.52|5
1734480850000|2024-12-18 00:14:10|534.99|532.69|534.99|532.69|535.04|532.74|534.99|532.69|3
1734480860000|2024-12-18 00:14:20|534.92|532.62|534.86|532.56|534.92|532.62|534.84|532.54|16
1734480870000|2024-12-18 00:14:30|534.85|532.55|534.75|532.45|534.87|532.57|534.75|532.45|11
1734480880000|2024-12-18 00:14:40|534.72|532.42|534.73|532.43|534.73|532.43|534.61|532.31|14
1734480890000|2024-12-18 00:14:50|534.84|532.54|534.82|532.52|534.88|532.58|534.82|532.52|4
1734480900000|2024-12-18 00:15:00|534.85|532.55|535.07|532.77|535.07|532.77|534.85|532.55|7
1734480910000|2024-12-18 00:15:10|535.18|532.88|535.19|532.89|535.28|532.98|535.18|532.88|7
1734480920000|2024-12-18 00:15:20|535.18|532.88|535.18|532.88|535.19|532.89|535.17|532.87|6
1734480930000|2024-12-18 00:15:30|535.19|532.89|535.29|532.99|535.29|532.99|535.19|532.89|8
1734480940000|2024-12-18 00:15:40|535.26|532.96|535.62|533.32|535.62|533.32|535.26|532.96|5
1734480950000|2024-12-18 00:15:50|535.79|533.49|535.79|533.49|535.79|533.49|535.79|533.49|1
1734480960000|2024-12-18 00:16:00|535.8|533.5|535.89|533.59|535.95|533.65|535.8|533.5|4
1734480970000|2024-12-18 00:16:10|535.86|533.56|535.73|533.43|535.86|533.56|535.72|533.42|6
1734480980000|2024-12-18 00:16:20|535.75|533.45|535.9|533.6|535.9|533.6|535.75|533.45|5
1734480990000|2024-12-18 00:16:30|535.93|533.63|535.89|533.59|535.94|533.64|535.86|533.56|5
1734481000000|2024-12-18 00:16:40|535.94|533.64|535.96|533.66|535.96|533.66|535.91|533.61|4
1734481010000|2024-12-18 00:16:50|535.97|533.67|536.29|533.99|536.29|533.99|535.97|533.67|6
1734481020000|2024-12-18 00:17:00|536.28|533.98|536.27|533.97|536.28|533.98|536.19|533.89|8
1734481030000|2024-12-18 00:17:10|536.31|534.01|536.16|533.86|536.32|534.02|536.16|533.86|6
1734481040000|2024-12-18 00:17:20|536.17|533.87|536.2|533.9|536.21|533.91|536.1|533.8|13
1734481050000|2024-12-18 00:17:30|536.16|533.86|536.29|533.99|536.29|533.99|536.16|533.86|6
1734481060000|2024-12-18 00:17:40|536.3|534|536.3|534|536.33|534.03|536.3|534|3
1734481070000|2024-12-18 00:17:50|536.33|534.03|536.32|534.02|536.33|534.03|536.3|534|4
1734481080000|2024-12-18 00:18:00|536.34|534.04|536.52|534.22|536.52|534.22|536.34|534.04|5
1734481090000|2024-12-18 00:18:10|536.55|534.25|536.55|534.25|536.55|534.25|536.52|534.22|4
1734481100000|2024-12-18 00:18:20|536.52|534.22|536.55|534.25|536.55|534.25|536.52|534.22|2
1734481110000|2024-12-18 00:18:30|536.53|534.23|536.49|534.19|536.53|534.23|536.44|534.14|7
1734481120000|2024-12-18 00:18:40|536.5|534.2|534.97|532.67|536.5|534.2|534.97|532.67|19
1734481130000|2024-12-18 00:18:50|535.13|532.83|535.29|532.99|535.29|532.99|534.83|532.53|17
1734481140000|2024-12-18 00:19:00|535.24|532.94|535.78|533.48|535.82|533.52|535.24|532.94|8
1734481150000|2024-12-18 00:19:10|535.72|533.42|535.81|533.51|535.81|533.51|535.72|533.42|8
1734481160000|2024-12-18 00:19:20|535.82|533.52|535.86|533.56|535.86|533.56|535.82|533.52|2
1734481180000|2024-12-18 00:19:40|535.85|533.55|535.81|533.51|535.85|533.55|535.65|533.35|7
1734481190000|2024-12-18 00:19:50|535.74|533.44|535.56|533.26|535.74|533.44|535.52|533.22|15
1734481200000|2024-12-18 00:20:00|535.58|533.28|535.53|533.23|535.58|533.28|535.53|533.23|9
1734481210000|2024-12-18 00:20:10|535.52|533.22|534.99|532.69|535.52|533.22|534.99|532.69|19
1734481220000|2024-12-18 00:20:20|534.95|532.65|534.68|532.38|534.95|532.65|534.47|532.17|16
1734481230000|2024-12-18 00:20:30|534.66|532.36|535.08|532.78|535.09|532.79|534.62|532.32|13
1734481240000|2024-12-18 00:20:40|535.09|532.79|535.23|532.93|535.23|532.93|535.09|532.79|5
1734481250000|2024-12-18 00:20:50|535.2|532.9|535.12|532.82|535.21|532.91|535.12|532.82|7
1734481260000|2024-12-18 00:21:00|535.1|532.8|534.9|532.6|535.14|532.84|534.9|532.6|10
1734481270000|2024-12-18 00:21:10|534.88|532.58|534.48|532.18|534.88|532.58|534.48|532.18|12
1734481280000|2024-12-18 00:21:20|534.52|532.22|534.27|531.97|534.52|532.22|534.25|531.95|16
1734481290000|2024-12-18 00:21:30|534.25|531.95|534.51|532.21|534.51|532.21|534.08|531.78|21
1734481300000|2024-12-18 00:21:40|534.52|532.22|535.01|532.71|535.09|532.79|534.52|532.22|9
1734481310000|2024-12-18 00:21:50|535.14|532.84|535.01|532.71|535.18|532.88|535.01|532.71|7
1734481320000|2024-12-18 00:22:00|535.02|532.72|535.04|532.74|535.04|532.74|535.02|532.72|2
1734481330000|2024-12-18 00:22:10|535.08|532.78|535.09|532.79|535.18|532.88|535.08|532.78|7
1734481340000|2024-12-18 00:22:20|535.08|532.78|534.99|532.69|535.08|532.78|534.98|532.68|10
1734481350000|2024-12-18 00:22:30|535.03|532.73|535|532.7|535.08|532.78|535|532.7|7
1734481360000|2024-12-18 00:22:40|535.03|532.73|535.12|532.82|535.12|532.82|535|532.7|12
1734481370000|2024-12-18 00:22:50|535.13|532.83|535.17|532.87|535.17|532.87|535.13|532.83|3
1734481380000|2024-12-18 00:23:00|535.16|532.86|535.14|532.84|535.16|532.86|535.01|532.71|13
1734481390000|2024-12-18 00:23:10|535.1|532.8|535.1|532.8|535.1|532.8|535.1|532.8|1
1734481400000|2024-12-18 00:23:20|535.04|532.74|535.13|532.83|535.13|532.83|534.97|532.67|12
1734481410000|2024-12-18 00:23:30|535.14|532.84|535.21|532.91|535.21|532.91|535.14|532.84|5
1734481420000|2024-12-18 00:23:40|535.22|532.92|534.88|532.58|535.23|532.93|534.88|532.58|12
1734481430000|2024-12-18 00:23:50|534.92|532.62|535.15|532.85|535.15|532.85|534.92|532.62|9
1734481440000|2024-12-18 00:24:00|535.23|532.93|535.58|533.28|535.73|533.43|535.23|532.93|6
1734481450000|2024-12-18 00:24:10|535.55|533.25|535.44|533.14|535.55|533.25|535.42|533.12|16
1734481460000|2024-12-18 00:24:20|535.43|533.13|535.67|533.37|535.7|533.4|535.43|533.13|10
1734481470000|2024-12-18 00:24:30|535.6|533.3|535.64|533.34|535.64|533.34|535.57|533.27|6
1734481480000|2024-12-18 00:24:40|535.65|533.35|535.25|532.95|535.65|533.35|535.25|532.95|10
1734481490000|2024-12-18 00:24:50|535.07|532.77|535.24|532.94|535.24|532.94|535.01|532.71|15
1734481500000|2024-12-18 00:25:00|535.22|532.92|534.89|532.59|535.29|532.99|534.85|532.55|18
1734481510000|2024-12-18 00:25:10|534.95|532.65|535.09|532.79|535.1|532.8|534.95|532.65|13
1734481520000|2024-12-18 00:25:20|535.06|532.76|535.14|532.84|535.16|532.86|535.06|532.76|7
1734481530000|2024-12-18 00:25:30|535.09|532.79|535|532.7|535.09|532.79|534.85|532.55|16
1734481540000|2024-12-18 00:25:40|535.04|532.74|535.23|532.93|535.23|532.93|535.04|532.74|7
1734481550000|2024-12-18 00:25:50|535.27|532.97|535.36|533.06|535.4|533.1|535.24|532.94|6
1734481560000|2024-12-18 00:26:00|535.33|533.03|535.34|533.04|535.34|533.04|535.33|533.03|2
1734481570000|2024-12-18 00:26:10|535.38|533.08|534.87|532.57|535.39|533.09|534.87|532.57|10
1734481580000|2024-12-18 00:26:20|534.86|532.56|534.77|532.47|534.86|532.56|534.77|532.47|9
1734481590000|2024-12-18 00:26:30|534.76|532.46|534.55|532.25|534.76|532.46|534.42|532.12|14
1734481600000|2024-12-18 00:26:40|534.56|532.26|534.4|532.1|534.56|532.26|534.4|532.1|6
1734481610000|2024-12-18 00:26:50|534.41|532.11|534.5|532.2|534.5|532.2|534.41|532.11|9
1734481620000|2024-12-18 00:27:00|534.54|532.24|534.45|532.15|534.58|532.28|534.39|532.09|12
1734481630000|2024-12-18 00:27:10|534.43|532.13|534.47|532.17|534.62|532.32|534.43|532.13|15
1734481640000|2024-12-18 00:27:20|534.49|532.19|534.62|532.32|534.62|532.32|534.49|532.19|7
1734481650000|2024-12-18 00:27:30|534.67|532.37|534.7|532.4|534.7|532.4|534.67|532.37|2
1734481660000|2024-12-18 00:27:40|534.67|532.37|534.38|532.08|534.67|532.37|534.38|532.08|9
1734481670000|2024-12-18 00:27:50|534.39|532.09|533.85|531.55|534.39|532.09|533.85|531.55|17
1734481680000|2024-12-18 00:28:00|533.83|531.53|533.49|531.19|533.83|531.53|533.46|531.16|17
1734481690000|2024-12-18 00:28:10|533.47|531.17|533.38|531.08|533.47|531.17|533.2|530.9|14
1734481700000|2024-12-18 00:28:20|533.33|531.03|533.36|531.06|533.38|531.08|533.28|530.98|11
1734481710000|2024-12-18 00:28:30|533.35|531.05|533.48|531.18|533.48|531.18|533.35|531.05|9
1734481720000|2024-12-18 00:28:40|533.5|531.2|533.4|531.1|533.51|531.21|533.4|531.1|6
1734481730000|2024-12-18 00:28:50|533.39|531.09|533.44|531.14|533.44|531.14|533.37|531.07|6
1734481740000|2024-12-18 00:29:00|533.57|531.27|534.01|531.71|534.19|531.89|533.57|531.27|8
1734481750000|2024-12-18 00:29:10|533.99|531.69|533.8|531.5|533.99|531.69|533.8|531.5|9
1734481760000|2024-12-18 00:29:20|533.82|531.52|534.21|531.91|534.21|531.91|533.82|531.52|11
1734481770000|2024-12-18 00:29:30|534.06|531.76|534.27|531.97|534.27|531.97|533.95|531.65|15
1734481780000|2024-12-18 00:29:40|534.28|531.98|534.28|531.98|534.28|531.98|534.28|531.98|1
1734481790000|2024-12-18 00:29:50|534.27|531.97|533.72|531.42|534.27|531.97|533.72|531.42|13
1734481800000|2024-12-18 00:30:00|533.71|531.41|532.54|530.24|533.71|531.41|532.43|530.13|25
1734481810000|2024-12-18 00:30:10|532.49|530.19|532.57|530.27|532.79|530.49|532.47|530.17|12
1734481820000|2024-12-18 00:30:20|532.6|530.3|532.32|530.02|532.6|530.3|532.29|529.99|15
1734481830000|2024-12-18 00:30:30|532.27|529.97|532.28|529.98|532.32|530.02|532.2|529.9|12
1734481840000|2024-12-18 00:30:40|532.26|529.96|532|529.7|532.27|529.97|531.98|529.68|11
1734481850000|2024-12-18 00:30:50|532.01|529.71|531.46|529.16|532.01|529.71|531.46|529.16|17
1734481860000|2024-12-18 00:31:00|531.22|528.92|531.23|528.93|531.23|528.93|531.22|528.92|2
1734481870000|2024-12-18 00:31:10|531.22|528.92|530.8|528.5|531.22|528.92|530.8|528.5|22
1734481880000|2024-12-18 00:31:20|530.77|528.47|530.78|528.48|530.94|528.64|530.71|528.41|18
1734481890000|2024-12-18 00:31:30|530.81|528.51|530.68|528.38|530.82|528.52|530.64|528.34|15
1734481900000|2024-12-18 00:31:40|530.67|528.37|530.5|528.2|530.67|528.37|530.5|528.2|15
1734481910000|2024-12-18 00:31:50|530.42|528.12|530.43|528.13|530.53|528.23|530.41|528.11|8
1734481920000|2024-12-18 00:32:00|530.41|528.11|530.5|528.2|530.52|528.22|530.41|528.11|16
1734481930000|2024-12-18 00:32:10|530.49|528.19|530.17|527.87|530.51|528.21|530.17|527.87|18
1734481940000|2024-12-18 00:32:20|530.13|527.83|530.12|527.82|530.13|527.83|530.12|527.82|2
1734481950000|2024-12-18 00:32:30|529.82|527.52|529.79|527.49|529.88|527.58|529.65|527.35|22
1734481960000|2024-12-18 00:32:40|529.77|527.47|529.69|527.39|529.89|527.59|529.66|527.36|21
1734481970000|2024-12-18 00:32:50|529.68|527.38|529.66|527.36|529.7|527.4|529.64|527.34|12
1734481980000|2024-12-18 00:33:00|529.69|527.39|530.01|527.71|530.02|527.72|529.65|527.35|17
1734481990000|2024-12-18 00:33:10|530.02|527.72|530.13|527.83|530.13|527.83|530.02|527.72|6
1734482000000|2024-12-18 00:33:20|530.43|528.13|531.06|528.76|531.15|528.85|530.43|528.13|21
1734482010000|2024-12-18 00:33:30|531.1|528.8|531.99|529.69|532.01|529.71|531.1|528.8|16
1734482020000|2024-12-18 00:33:40|532.08|529.78|532.14|529.84|532.14|529.84|532.08|529.78|8
1734482030000|2024-12-18 00:33:50|532.05|529.75|531.46|529.16|532.05|529.75|531.46|529.16|19
1734482040000|2024-12-18 00:34:00|531.38|529.08|531.13|528.83|531.38|529.08|530.97|528.67|15
1734482050000|2024-12-18 00:34:10|531.09|528.79|531.42|529.12|531.43|529.13|531.09|528.79|22
1734482060000|2024-12-18 00:34:20|531.53|529.23|531.83|529.53|531.9|529.6|531.53|529.23|13
1734482070000|2024-12-18 00:34:30|531.82|529.52|530.89|528.59|531.82|529.52|530.82|528.52|24
1734482080000|2024-12-18 00:34:40|530.95|528.65|531.25|528.95|531.28|528.98|530.9|528.6|19
1734482090000|2024-12-18 00:34:50|531.24|528.94|531.33|529.03|531.33|529.03|531.08|528.78|18
1734482100000|2024-12-18 00:35:00|531.27|528.97|531.39|529.09|531.56|529.26|531.27|528.97|18
1734482110000|2024-12-18 00:35:10|531.42|529.12|530.73|528.43|531.42|529.12|530.73|528.43|29
1734482120000|2024-12-18 00:35:20|530.64|528.34|531.15|528.85|531.29|528.99|530.64|528.34|24
1734482130000|2024-12-18 00:35:30|531.08|528.78|530.81|528.51|531.37|529.07|530.78|528.48|25
1734482140000|2024-12-18 00:35:40|530.78|528.48|531.07|528.77|531.13|528.83|530.77|528.47|26
1734482150000|2024-12-18 00:35:50|531.03|528.73|531.31|529.01|531.31|529.01|531.03|528.73|16
1734482160000|2024-12-18 00:36:00|531.32|529.02|530.78|528.48|531.32|529.02|530.78|528.48|25
1734482170000|2024-12-18 00:36:10|530.76|528.46|530.63|528.33|530.77|528.47|530.38|528.08|28
1734482180000|2024-12-18 00:36:20|530.6|528.3|530.52|528.22|530.6|528.3|530.2|527.9|22
1734482190000|2024-12-18 00:36:30|530.49|528.19|530.01|527.71|530.49|528.19|529.71|527.41|26
1734482200000|2024-12-18 00:36:40|530.07|527.77|530.2|527.9|530.25|527.95|530.02|527.72|19
1734482210000|2024-12-18 00:36:50|530.15|527.85|529.84|527.54|530.15|527.85|529.75|527.45|19
1734482220000|2024-12-18 00:37:00|529.81|527.51|529.56|527.26|529.81|527.51|529.48|527.18|17
1734482230000|2024-12-18 00:37:10|529.53|527.23|529.44|527.14|529.61|527.31|529.44|527.14|16
1734482240000|2024-12-18 00:37:20|529.42|527.12|529.56|527.26|529.56|527.26|529.42|527.12|7
1734482250000|2024-12-18 00:37:30|529.57|527.27|529.45|527.15|529.59|527.29|529.45|527.15|13
1734482260000|2024-12-18 00:37:40|529.43|527.13|529.51|527.21|529.51|527.21|529.43|527.13|7
1734482270000|2024-12-18 00:37:50|529.47|527.17|529.38|527.08|529.47|527.17|529.37|527.07|8
1734482280000|2024-12-18 00:38:00|529.42|527.12|529.51|527.21|529.55|527.25|529.42|527.12|15
1734482290000|2024-12-18 00:38:10|529.49|527.19|529.42|527.12|529.49|527.19|529.37|527.07|12
1734482300000|2024-12-18 00:38:20|529.4|527.1|529.37|527.07|529.44|527.14|529.37|527.07|11
1734482310000|2024-12-18 00:38:30|529.42|527.12|529.48|527.18|529.49|527.19|529.39|527.09|11
1734482320000|2024-12-18 00:38:40|529.45|527.15|529.46|527.16|529.46|527.16|529.45|527.15|2
1734482330000|2024-12-18 00:38:50|529.51|527.21|529.71|527.41|529.71|527.41|529.46|527.16|6
1734482340000|2024-12-18 00:39:00|529.65|527.35|529.42|527.12|529.66|527.36|529.37|527.07|16
1734482350000|2024-12-18 00:39:10|529.47|527.17|529.38|527.08|529.47|527.17|529.38|527.08|14
1734482360000|2024-12-18 00:39:20|529.39|527.09|529.38|527.08|529.39|527.09|529.38|527.08|4
1734482370000|2024-12-18 00:39:30|529.39|527.09|529.39|527.09|529.39|527.09|529.38|527.08|5
1734482380000|2024-12-18 00:39:40|529.38|527.08|529.37|527.07|529.38|527.08|529.37|527.07|2
1734482390000|2024-12-18 00:39:50|529.38|527.08|529.39|527.09|529.39|527.09|529.38|527.08|2
1734482400000|2024-12-18 00:40:00|529.38|527.08|529.61|527.31|529.61|527.31|529.38|527.08|9
1734482410000|2024-12-18 00:40:10|529.67|527.37|530|527.7|530|527.7|529.67|527.37|7
1734482420000|2024-12-18 00:40:20|529.96|527.66|530.18|527.88|530.23|527.93|529.96|527.66|9
1734482430000|2024-12-18 00:40:30|530.19|527.89|530.18|527.88|530.19|527.89|530.1|527.8|6
1734482440000|2024-12-18 00:40:40|530.12|527.82|530.08|527.78|530.13|527.83|530.08|527.78|5
1734482450000|2024-12-18 00:40:50|530.05|527.75|529.66|527.36|530.05|527.75|529.64|527.34|15
1734482460000|2024-12-18 00:41:00|529.7|527.4|530.16|527.86|530.16|527.86|529.68|527.38|15
1734482470000|2024-12-18 00:41:10|530.14|527.84|530.09|527.79|530.14|527.84|530.09|527.79|2
1734482480000|2024-12-18 00:41:20|530.11|527.81|530.21|527.91|530.21|527.91|530.11|527.81|5
1734482490000|2024-12-18 00:41:30|530.22|527.92|530.39|528.09|530.39|528.09|530.22|527.92|4
1734482500000|2024-12-18 00:41:40|530.42|528.12|530.39|528.09|530.42|528.12|530.39|528.09|2
1734482510000|2024-12-18 00:41:50|530.43|528.13|530.95|528.65|530.95|528.65|530.43|528.13|12
1734482520000|2024-12-18 00:42:00|530.89|528.59|530.63|528.33|530.89|528.59|530.63|528.33|14
1734482530000|2024-12-18 00:42:10|530.5|528.2|530.44|528.14|530.51|528.21|530.43|528.13|17
1734482540000|2024-12-18 00:42:20|530.43|528.13|530.34|528.04|530.43|528.13|530.19|527.89|15
1734482550000|2024-12-18 00:42:30|530.35|528.05|530.6|528.3|530.6|528.3|530.35|528.05|9
1734482570000|2024-12-18 00:42:50|530.62|528.32|530.58|528.28|530.66|528.36|530.58|528.28|6
1734482580000|2024-12-18 00:43:00|530.55|528.25|530.61|528.31|530.61|528.31|530.52|528.22|10
1734482590000|2024-12-18 00:43:10|530.62|528.32|530.62|528.32|530.62|528.32|530.62|528.32|1
1734482600000|2024-12-18 00:43:20|530.63|528.33|531.12|528.82|531.12|528.82|530.63|528.33|11
1734482610000|2024-12-18 00:43:30|531.17|528.87|531.47|529.17|531.47|529.17|531.17|528.87|6
1734482620000|2024-12-18 00:43:40|531.53|529.23|532.12|529.82|532.16|529.86|531.53|529.23|15
1734482630000|2024-12-18 00:43:50|532.13|529.83|532.47|530.17|532.47|530.17|532.13|529.83|8
1734482640000|2024-12-18 00:44:00|532.67|530.37|532.79|530.49|532.79|530.49|532.67|530.37|6
1734482650000|2024-12-18 00:44:10|532.77|530.47|532.78|530.48|532.78|530.48|532.59|530.29|10
1734482660000|2024-12-18 00:44:20|532.83|530.53|533.35|531.05|533.35|531.05|532.83|530.53|18
1734482670000|2024-12-18 00:44:30|533.32|531.02|533.25|530.95|533.55|531.25|533.09|530.79|18
1734482680000|2024-12-18 00:44:40|533.26|530.96|533.27|530.97|533.29|530.99|533.16|530.86|19
1734482690000|2024-12-18 00:44:50|533.26|530.96|533.17|530.87|533.31|531.01|533.17|530.87|9
1734482700000|2024-12-18 00:45:00|533.15|530.85|532.97|530.67|533.18|530.88|532.97|530.67|19
1734482710000|2024-12-18 00:45:10|532.95|530.65|532.57|530.27|532.95|530.65|532.55|530.25|18
1734482720000|2024-12-18 00:45:20|532.61|530.31|532.82|530.52|532.83|530.53|532.61|530.31|11
1734482730000|2024-12-18 00:45:30|532.81|530.51|532.52|530.22|532.85|530.55|532.52|530.22|25
1734482740000|2024-12-18 00:45:40|532.53|530.23|532.5|530.2|532.66|530.36|532.5|530.2|25
1734482750000|2024-12-18 00:45:50|532.46|530.16|532.34|530.04|532.46|530.16|532.21|529.91|21
1734482760000|2024-12-18 00:46:00|532.35|530.05|532.27|529.97|532.45|530.15|532.07|529.77|25
1734482770000|2024-12-18 00:46:10|532.25|529.95|532.08|529.78|532.25|529.95|531.86|529.56|22
1734482780000|2024-12-18 00:46:20|532.21|529.91|531.94|529.64|532.29|529.99|531.94|529.64|23
1734482790000|2024-12-18 00:46:30|531.96|529.66|532.28|529.98|532.28|529.98|531.96|529.66|16
1734482800000|2024-12-18 00:46:40|532.25|529.95|532.49|530.19|532.49|530.19|532.25|529.95|20
1734482810000|2024-12-18 00:46:50|532.53|530.23|532.85|530.55|532.85|530.55|532.53|530.23|5
1734482820000|2024-12-18 00:47:00|532.83|530.53|532.79|530.49|532.83|530.53|532.79|530.49|3
1734482830000|2024-12-18 00:47:10|532.78|530.48|532.84|530.54|532.84|530.54|532.77|530.47|7
1734482840000|2024-12-18 00:47:20|532.85|530.55|532.74|530.44|532.91|530.61|532.74|530.44|11
1734482850000|2024-12-18 00:47:30|532.75|530.45|532.69|530.39|532.81|530.51|532.69|530.39|18
1734482860000|2024-12-18 00:47:40|532.55|530.25|532.42|530.12|532.58|530.28|532.38|530.08|17
1734482870000|2024-12-18 00:47:50|532.43|530.13|532.87|530.57|532.87|530.57|532.42|530.12|20
1734482880000|2024-12-18 00:48:00|532.88|530.58|532.91|530.61|532.91|530.61|532.88|530.58|5
1734482890000|2024-12-18 00:48:10|533.02|530.72|533.37|531.07|533.37|531.07|533.02|530.72|18
1734482900000|2024-12-18 00:48:20|533.3|531|533.37|531.07|533.37|531.07|533.22|530.92|14
1734482910000|2024-12-18 00:48:30|533.39|531.09|533.61|531.31|533.61|531.31|533.39|531.09|4
1734482920000|2024-12-18 00:48:40|533.71|531.41|534.03|531.73|534.04|531.74|533.71|531.41|7
1734482930000|2024-12-18 00:48:50|534.04|531.74|534.32|532.02|534.48|532.18|534.04|531.74|27
1734482940000|2024-12-18 00:49:00|534.33|532.03|534.52|532.22|534.52|532.22|534.32|532.02|18
1734482950000|2024-12-18 00:49:10|534.5|532.2|534.7|532.4|534.7|532.4|534.5|532.2|7
1734482960000|2024-12-18 00:49:20|534.74|532.44|534.84|532.54|534.84|532.54|534.74|532.44|13
1734482970000|2024-12-18 00:49:30|534.85|532.55|535.33|533.03|535.43|533.13|534.85|532.55|18
1734482980000|2024-12-18 00:49:40|535.35|533.05|535.59|533.29|535.6|533.3|535.35|533.05|28
1734482990000|2024-12-18 00:49:50|535.6|533.3|535.77|533.47|535.77|533.47|535.59|533.29|16
1734483000000|2024-12-18 00:50:00|535.76|533.46|535.86|533.56|535.86|533.56|535.76|533.46|13
1734483010000|2024-12-18 00:50:10|535.88|533.58|536.19|533.89|536.19|533.89|535.88|533.58|8
1734483020000|2024-12-18 00:50:20|536.42|534.12|536.55|534.25|536.62|534.32|536.42|534.12|14
1734483030000|2024-12-18 00:50:30|536.56|534.26|536.13|533.83|536.56|534.26|536.13|533.83|13
1734483040000|2024-12-18 00:50:40|536.11|533.81|535.31|533.01|536.11|533.81|535.25|532.95|24
1734483050000|2024-12-18 00:50:50|535.3|533|535.4|533.1|535.4|533.1|535.24|532.94|18
1734483060000|2024-12-18 00:51:00|535.43|533.13|535.71|533.41|535.72|533.42|535.43|533.13|23
1734483070000|2024-12-18 00:51:10|535.72|533.42|535.67|533.37|535.73|533.43|535.65|533.35|12
1734483080000|2024-12-18 00:51:20|535.68|533.38|535.73|533.43|535.73|533.43|535.68|533.38|8
1734483090000|2024-12-18 00:51:30|535.64|533.34|535.69|533.39|535.7|533.4|535.52|533.22|12
1734483100000|2024-12-18 00:51:40|535.71|533.41|535.87|533.57|535.87|533.57|535.71|533.41|7
1734483110000|2024-12-18 00:51:50|535.89|533.59|536.87|534.57|536.87|534.57|535.89|533.59|25
1734483120000|2024-12-18 00:52:00|536.9|534.6|536.63|534.33|536.9|534.6|536.36|534.06|22
1734483130000|2024-12-18 00:52:10|536.69|534.39|536.99|534.69|536.99|534.69|536.67|534.37|13
1734483140000|2024-12-18 00:52:20|537.24|534.94|537.5|535.2|537.55|535.25|537.24|534.94|18
1734483150000|2024-12-18 00:52:30|537.51|535.21|537.55|535.25|537.56|535.26|537.51|535.21|13
1734483160000|2024-12-18 00:52:40|537.58|535.28|537.6|535.3|537.6|535.3|537.56|535.26|9
1734483170000|2024-12-18 00:52:50|537.57|535.27|537.72|535.42|537.72|535.42|537.57|535.27|9
1734483180000|2024-12-18 00:53:00|537.73|535.43|537.6|535.3|537.8|535.5|537.59|535.29|13
1734483190000|2024-12-18 00:53:10|537.64|535.34|537.35|535.05|537.73|535.43|537.35|535.05|19
1734483200000|2024-12-18 00:53:20|537.34|535.04|537.1|534.8|537.34|535.04|536.93|534.63|24
1734483210000|2024-12-18 00:53:30|537.05|534.75|537.05|534.75|537.19|534.89|536.88|534.58|26
1734483220000|2024-12-18 00:53:40|537.06|534.76|536.82|534.52|537.14|534.84|536.82|534.52|20
1734483230000|2024-12-18 00:53:50|536.78|534.48|536.59|534.29|536.79|534.49|536.59|534.29|13
1734483240000|2024-12-18 00:54:00|536.58|534.28|536.49|534.19|536.75|534.45|536.49|534.19|16
1734483250000|2024-12-18 00:54:10|536.47|534.17|536.61|534.31|536.62|534.32|536.33|534.03|21
1734483260000|2024-12-18 00:54:20|536.6|534.3|536.31|534.01|536.6|534.3|536.31|534.01|21
1734483270000|2024-12-18 00:54:30|536.32|534.02|536.39|534.09|536.44|534.14|536.32|534.02|11
1734483280000|2024-12-18 00:54:40|536.38|534.08|536.63|534.33|536.63|534.33|536.38|534.08|17
1734483290000|2024-12-18 00:54:50|536.64|534.34|536.65|534.35|536.71|534.41|536.64|534.34|11
1734483300000|2024-12-18 00:55:00|536.66|534.36|536.18|533.88|536.69|534.39|536.16|533.86|12
1734483310000|2024-12-18 00:55:10|536.16|533.86|535.93|533.63|536.28|533.98|535.93|533.63|15
1734483320000|2024-12-18 00:55:20|535.9|533.6|535.9|533.6|535.98|533.68|535.61|533.31|27
1734483330000|2024-12-18 00:55:30|535.89|533.59|535.76|533.46|535.89|533.59|535.65|533.35|21
1734483340000|2024-12-18 00:55:40|535.72|533.42|536.12|533.82|536.12|533.82|535.72|533.42|17
1734483350000|2024-12-18 00:55:50|536.09|533.79|536.09|533.79|536.09|533.79|536|533.7|12
1734483360000|2024-12-18 00:56:00|536.08|533.78|535.8|533.5|536.11|533.81|535.8|533.5|14
1734483370000|2024-12-18 00:56:10|535.79|533.49|535.58|533.28|535.79|533.49|535.53|533.23|22
1734483380000|2024-12-18 00:56:20|535.59|533.29|535.61|533.31|535.81|533.51|535.59|533.29|16
1734483390000|2024-12-18 00:56:30|535.63|533.33|535|532.7|535.68|533.38|535|532.7|19
1734483400000|2024-12-18 00:56:40|535.01|532.71|534.6|532.3|535.01|532.71|534.6|532.3|26
1734483410000|2024-12-18 00:56:50|534.56|532.26|535.03|532.73|535.03|532.73|534.56|532.26|21
1734483420000|2024-12-18 00:57:00|535.04|532.74|534.98|532.68|535.04|532.74|534.97|532.67|18
1734483430000|2024-12-18 00:57:10|534.99|532.69|535.35|533.05|535.35|533.05|534.98|532.68|14
1734483440000|2024-12-18 00:57:20|535.37|533.07|535.42|533.12|535.42|533.12|535.37|533.07|3
1734483450000|2024-12-18 00:57:30|535.39|533.09|535.72|533.42|535.73|533.43|535.39|533.09|17
1734483460000|2024-12-18 00:57:40|535.69|533.39|535.77|533.47|535.77|533.47|535.62|533.32|11
1734483470000|2024-12-18 00:57:50|535.7|533.4|535.64|533.34|535.7|533.4|535.61|533.31|5
1734483480000|2024-12-18 00:58:00|535.65|533.35|535.22|532.92|535.69|533.39|535.22|532.92|15
1734483490000|2024-12-18 00:58:10|535.2|532.9|535.3|533|535.38|533.08|535.08|532.78|15
1734483500000|2024-12-18 00:58:20|535.32|533.02|535.18|532.88|535.32|533.02|535.17|532.87|12
1734483510000|2024-12-18 00:58:30|535.17|532.87|535.34|533.04|535.34|533.04|534.98|532.68|16
1734483520000|2024-12-18 00:58:40|535.35|533.05|535.48|533.18|535.48|533.18|535.29|532.99|19
1734483530000|2024-12-18 00:58:50|535.53|533.23|535.5|533.2|535.53|533.23|535.48|533.18|19
1734483540000|2024-12-18 00:59:00|535.53|533.23|535.52|533.22|535.53|533.23|535.49|533.19|11
1734483550000|2024-12-18 00:59:10|535.53|533.23|535.4|533.1|535.54|533.24|535.33|533.03|10
1734483560000|2024-12-18 00:59:20|535.41|533.11|535.52|533.22|535.52|533.22|535.4|533.1|20
1734483570000|2024-12-18 00:59:30|535.51|533.21|535.49|533.19|535.51|533.21|535.47|533.17|13
1734483580000|2024-12-18 00:59:40|535.46|533.16|535.26|532.96|535.47|533.17|535.15|532.85|14
1734483590000|2024-12-18 00:59:50|535.25|532.95|535.34|533.04|535.44|533.14|535.25|532.95|16
1734483600000|2024-12-18 01:00:00|535.14|532.84|535.08|532.78|535.21|532.91|535.08|532.78|21
1734483610000|2024-12-18 01:00:10|534.94|532.64|535.3|533|535.39|533.09|534.81|532.51|20
1734483620000|2024-12-18 01:00:20|535.33|533.03|535.11|532.81|535.33|533.03|534.98|532.68|22
1734483630000|2024-12-18 01:00:30|535.1|532.8|534.79|532.49|535.12|532.82|534.58|532.28|22
1734483640000|2024-12-18 01:00:40|534.8|532.5|535.08|532.78|535.08|532.78|534.77|532.47|14
1734483650000|2024-12-18 01:00:50|535.05|532.75|534.96|532.66|535.05|532.75|534.78|532.48|20
1734483660000|2024-12-18 01:01:00|534.98|532.68|535.43|533.13|535.43|533.13|534.98|532.68|10
1734483670000|2024-12-18 01:01:10|535.42|533.12|535.36|533.06|535.43|533.13|535.34|533.04|19
1734483680000|2024-12-18 01:01:20|535.32|533.02|535.07|532.77|535.32|533.02|534.86|532.56|26
1734483690000|2024-12-18 01:01:30|535.08|532.78|535.07|532.77|535.23|532.93|535.07|532.77|20
1734483700000|2024-12-18 01:01:40|535.08|532.78|535.04|532.74|535.21|532.91|535.04|532.74|18
1734483710000|2024-12-18 01:01:50|534.98|532.68|535.41|533.11|535.42|533.12|534.98|532.68|23
1734483720000|2024-12-18 01:02:00|535.4|533.1|535.89|533.59|535.89|533.59|535.4|533.1|20
1734483730000|2024-12-18 01:02:10|536.01|533.71|536.34|534.04|536.34|534.04|536.01|533.71|8
1734483740000|2024-12-18 01:02:20|536.33|534.03|536.47|534.17|536.47|534.17|536.33|534.03|10
1734483750000|2024-12-18 01:02:30|536.43|534.13|536.47|534.17|536.47|534.17|536.42|534.12|8
1734483760000|2024-12-18 01:02:40|536.44|534.14|536.79|534.49|536.79|534.49|536.44|534.14|12
1734483770000|2024-12-18 01:02:50|536.69|534.39|536.79|534.49|536.79|534.49|536.69|534.39|8
1734483780000|2024-12-18 01:03:00|536.78|534.48|536.84|534.54|537.08|534.78|536.78|534.48|11
1734483790000|2024-12-18 01:03:10|536.85|534.55|536.94|534.64|537|534.7|536.79|534.49|24
1734483800000|2024-12-18 01:03:20|536.81|534.51|537.11|534.81|537.11|534.81|536.8|534.5|14
1734483810000|2024-12-18 01:03:30|537.1|534.8|537.11|534.81|537.11|534.81|537.1|534.8|2
1734483820000|2024-12-18 01:03:40|537.19|534.89|538.11|535.81|538.18|535.88|537.19|534.89|22
1734483830000|2024-12-18 01:03:50|538.12|535.82|538.34|536.04|538.34|536.04|538.12|535.82|15
1734483840000|2024-12-18 01:04:00|538.3|536|538.34|536.04|538.34|536.04|538.29|535.99|8
1734483850000|2024-12-18 01:04:10|538.35|536.05|539.75|537.45|539.75|537.45|538.35|536.05|9
1734483860000|2024-12-18 01:04:20|539.9|537.6|539.68|537.38|540.03|537.73|539.68|537.38|13
1734483870000|2024-12-18 01:04:30|539.71|537.41|539.95|537.65|539.95|537.65|539.52|537.22|22
1734483880000|2024-12-18 01:04:40|539.94|537.64|538.96|536.66|539.95|537.65|538.96|536.66|31
1734483890000|2024-12-18 01:04:50|538.97|536.67|539.21|536.91|539.21|536.91|538.72|536.42|29
1734483900000|2024-12-18 01:05:00|539.23|536.93|539.87|537.57|539.88|537.58|539.12|536.82|27
1734483910000|2024-12-18 01:05:10|539.84|537.54|540.01|537.71|540.01|537.71|539.64|537.34|23
1734483920000|2024-12-18 01:05:20|539.97|537.67|539.6|537.3|539.98|537.68|539.6|537.3|16
1734483930000|2024-12-18 01:05:30|539.61|537.31|539.19|536.89|539.66|537.36|539.19|536.89|20
1734483940000|2024-12-18 01:05:40|539.17|536.87|538.82|536.52|539.17|536.87|538.67|536.37|21
1734483950000|2024-12-18 01:05:50|538.92|536.62|539.29|536.99|539.29|536.99|538.87|536.57|18
1734483970000|2024-12-18 01:06:10|539.5|537.2|539.58|537.28|539.58|537.28|539.38|537.08|17
1734483980000|2024-12-18 01:06:20|539.63|537.33|539.3|537|539.71|537.41|539.3|537|17
1734483990000|2024-12-18 01:06:30|539.34|537.04|539.32|537.02|539.41|537.11|539.25|536.95|19
1734484000000|2024-12-18 01:06:40|539.33|537.03|539.55|537.25|539.55|537.25|539.33|537.03|16
1734484010000|2024-12-18 01:06:50|539.56|537.26|540.01|537.71|540.01|537.71|539.55|537.25|18
1734484020000|2024-12-18 01:07:00|539.96|537.66|540|537.7|540.01|537.71|539.79|537.49|21
1734484030000|2024-12-18 01:07:10|540.01|537.71|539.65|537.35|540.01|537.71|539.65|537.35|12
1734484040000|2024-12-18 01:07:20|539.64|537.34|539.4|537.1|539.65|537.35|539.4|537.1|17
1734484050000|2024-12-18 01:07:30|539.46|537.16|539.71|537.41|539.71|537.41|539.35|537.05|19
1734484060000|2024-12-18 01:07:40|539.65|537.35|539.58|537.28|539.67|537.37|539.56|537.26|12
1734484070000|2024-12-18 01:07:50|539.57|537.27|539.44|537.14|539.57|537.27|539.41|537.11|12
1734484080000|2024-12-18 01:08:00|539.45|537.15|538.75|536.45|539.45|537.15|538.75|536.45|18
1734484090000|2024-12-18 01:08:10|538.76|536.46|539.04|536.74|539.06|536.76|538.69|536.39|20
1734484100000|2024-12-18 01:08:20|539.05|536.75|538.79|536.49|539.06|536.76|538.75|536.45|18
1734484110000|2024-12-18 01:08:30|538.8|536.5|538.7|536.4|539|536.7|538.7|536.4|15
1734484120000|2024-12-18 01:08:40|538.71|536.41|539.32|537.02|539.32|537.02|538.71|536.41|23
1734484130000|2024-12-18 01:08:50|539.35|537.05|539.76|537.46|539.76|537.46|539.35|537.05|21
1734484140000|2024-12-18 01:09:00|539.77|537.47|539.65|537.35|539.77|537.47|539.65|537.35|15
1734484150000|2024-12-18 01:09:10|539.62|537.32|538.99|536.69|539.62|537.32|538.99|536.69|20
1734484170000|2024-12-18 01:09:30|539.04|536.74|539.17|536.87|539.17|536.87|539.01|536.71|16
1734484180000|2024-12-18 01:09:40|539.16|536.86|539.36|537.06|539.41|537.11|539.16|536.86|22
1734484190000|2024-12-18 01:09:50|539.32|537.02|539.16|536.86|539.32|537.02|539.15|536.85|15
1734484200000|2024-12-18 01:10:00|539.15|536.85|539.07|536.77|539.15|536.85|538.99|536.69|3
1734484210000|2024-12-18 01:10:10|539.02|536.72|539.2|536.9|539.2|536.9|538.94|536.64|17
1734484220000|2024-12-18 01:10:20|539.21|536.91|539.39|537.09|539.39|537.09|539.21|536.91|22
1734484230000|2024-12-18 01:10:30|539.4|537.1|539.4|537.1|539.4|537.1|539.39|537.09|5
1734484240000|2024-12-18 01:10:40|539.39|537.09|539.4|537.1|539.4|537.1|539.39|537.09|8
1734484250000|2024-12-18 01:10:50|539.41|537.11|539.77|537.47|539.77|537.47|539.41|537.11|11
1734484260000|2024-12-18 01:11:00|539.76|537.46|539.95|537.65|539.95|537.65|539.72|537.42|11
1734484270000|2024-12-18 01:11:10|539.98|537.68|540.47|538.17|540.47|538.17|539.98|537.68|7
1734484280000|2024-12-18 01:11:20|540.42|538.12|540.37|538.07|540.42|538.12|540.24|537.94|16
1734484290000|2024-12-18 01:11:30|540.34|538.04|540.3|538|540.35|538.05|540.2|537.9|16
1734484300000|2024-12-18 01:11:40|540.28|537.98|539.89|537.59|540.28|537.98|539.89|537.59|10
1734484310000|2024-12-18 01:11:50|539.88|537.58|540.06|537.76|540.06|537.76|539.85|537.55|16
1734484320000|2024-12-18 01:12:00|540.05|537.75|540.25|537.95|540.26|537.96|540.05|537.75|8
1734484330000|2024-12-18 01:12:10|540.24|537.94|540.16|537.86|540.24|537.94|540.08|537.78|18
1734484340000|2024-12-18 01:12:20|540.04|537.74|539.8|537.5|540.04|537.74|539.68|537.38|16
1734484350000|2024-12-18 01:12:30|539.74|537.44|539.63|537.33|539.81|537.51|539.62|537.32|13
1734484360000|2024-12-18 01:12:40|539.64|537.34|539.7|537.4|539.76|537.46|539.55|537.25|10
1734484370000|2024-12-18 01:12:50|539.73|537.43|539.97|537.67|539.98|537.68|539.73|537.43|18
1734484380000|2024-12-18 01:13:00|539.98|537.68|539.76|537.46|540.03|537.73|539.76|537.46|16
1734484390000|2024-12-18 01:13:10|539.91|537.61|540.05|537.75|540.05|537.75|539.81|537.51|19
1734484400000|2024-12-18 01:13:20|540.06|537.76|539.99|537.69|540.21|537.91|539.99|537.69|17
1734484410000|2024-12-18 01:13:30|540|537.7|539.83|537.53|540.12|537.82|539.83|537.53|12
1734484420000|2024-12-18 01:13:40|539.82|537.52|539.92|537.62|539.94|537.64|539.81|537.51|14
1734484430000|2024-12-18 01:13:50|539.91|537.61|539.82|537.52|539.91|537.61|539.8|537.5|11
1734484440000|2024-12-18 01:14:00|539.83|537.53|539.61|537.31|539.83|537.53|539.46|537.16|18
1734484450000|2024-12-18 01:14:10|539.62|537.32|540.03|537.73|540.25|537.95|539.62|537.32|14
1734484460000|2024-12-18 01:14:20|540.07|537.77|540.13|537.83|540.21|537.91|539.99|537.69|17
1734484470000|2024-12-18 01:14:30|540.14|537.84|540.27|537.97|540.27|537.97|540.13|537.83|12
1734484480000|2024-12-18 01:14:40|540.28|537.98|540.59|538.29|540.59|538.29|540.28|537.98|6
1734484500000|2024-12-18 01:15:00|540.5|538.2|540.42|538.12|540.5|538.2|540.16|537.86|21
1734484510000|2024-12-18 01:15:10|540.43|538.13|540.59|538.29|540.59|538.29|540.43|538.13|13
1734484530000|2024-12-18 01:15:30|540.69|538.39|540.8|538.5|540.8|538.5|540.69|538.39|7
1734484540000|2024-12-18 01:15:40|540.9|538.6|541.18|538.88|541.18|538.88|540.9|538.6|5
1734484550000|2024-12-18 01:15:50|541.19|538.89|541.61|539.31|541.61|539.31|541.19|538.89|5
1734484560000|2024-12-18 01:16:00|541.64|539.34|542.27|539.97|542.48|540.18|541.64|539.34|7
1734484570000|2024-12-18 01:16:10|542.29|539.99|543.58|541.28|543.58|541.28|542.26|539.96|26
1734484580000|2024-12-18 01:16:20|543.59|541.29|543.64|541.34|543.64|541.34|543.59|541.29|15
1734484590000|2024-12-18 01:16:30|543.63|541.33|543.69|541.39|543.69|541.39|543.58|541.28|11
1734484600000|2024-12-18 01:16:40|543.68|541.38|543.5|541.2|543.68|541.38|543.44|541.14|9
1734484610000|2024-12-18 01:16:50|543.51|541.21|543.92|541.62|543.92|541.62|543.47|541.17|25
1734484620000|2024-12-18 01:17:00|543.93|541.63|544.08|541.78|544.08|541.78|543.92|541.62|12
1734484630000|2024-12-18 01:17:10|543.93|541.63|544.06|541.76|544.08|541.78|543.93|541.63|9
1734484640000|2024-12-18 01:17:20|544.05|541.75|543.73|541.43|544.05|541.75|543.73|541.43|20
1734484650000|2024-12-18 01:17:30|543.7|541.4|543.99|541.69|543.99|541.69|543.63|541.33|21
1734484660000|2024-12-18 01:17:40|543.98|541.68|543.93|541.63|544|541.7|543.83|541.53|21
1734484670000|2024-12-18 01:17:50|543.96|541.66|543.84|541.54|544.05|541.75|543.82|541.52|17
1734484680000|2024-12-18 01:18:00|543.89|541.59|544.04|541.74|544.04|541.74|543.85|541.55|22
1734484690000|2024-12-18 01:18:10|544.08|541.78|544|541.7|544.08|541.78|544|541.7|7
1734484700000|2024-12-18 01:18:20|543.96|541.66|543.93|541.63|544.03|541.73|543.93|541.63|16
1734484710000|2024-12-18 01:18:30|543.85|541.55|543.45|541.15|543.86|541.56|543.39|541.09|26
1734484720000|2024-12-18 01:18:40|543.46|541.16|543.48|541.18|543.5|541.2|543.3|541|19
1734484730000|2024-12-18 01:18:50|543.42|541.12|543.55|541.25|543.58|541.28|543.33|541.03|19
1734484740000|2024-12-18 01:19:00|543.56|541.26|543.6|541.3|543.62|541.32|543.44|541.14|9
1734484750000|2024-12-18 01:19:10|543.68|541.38|543.66|541.36|543.68|541.38|543.6|541.3|5
1734484760000|2024-12-18 01:19:20|543.65|541.35|543.73|541.43|543.73|541.43|543.65|541.35|8
1734484770000|2024-12-18 01:19:30|543.72|541.42|543.6|541.3|543.73|541.43|543.6|541.3|8
1734484790000|2024-12-18 01:19:50|543.27|540.97|542.85|540.55|543.27|540.97|542.34|540.04|19
1734484800000|2024-12-18 01:20:00|542.83|540.53|543.04|540.74|543.05|540.75|542.81|540.51|22
1734484810000|2024-12-18 01:20:10|543.07|540.77|543.53|541.23|543.53|541.23|543.07|540.77|19
1734484820000|2024-12-18 01:20:20|543.54|541.24|543.63|541.33|543.64|541.34|543.54|541.24|14
1734484830000|2024-12-18 01:20:30|543.62|541.32|543.73|541.43|543.73|541.43|543.62|541.32|13
1734484840000|2024-12-18 01:20:40|543.68|541.38|543.58|541.28|543.68|541.38|543.58|541.28|3
1734484850000|2024-12-18 01:20:50|543.53|541.23|543.63|541.33|543.63|541.33|543.31|541.01|18
1734484860000|2024-12-18 01:21:00|543.62|541.32|543.39|541.09|543.63|541.33|543.32|541.02|18
1734484870000|2024-12-18 01:21:10|543.37|541.07|543.73|541.43|543.73|541.43|543.37|541.07|16
1734484880000|2024-12-18 01:21:20|543.68|541.38|543.57|541.27|543.69|541.39|543.57|541.27|6
1734484890000|2024-12-18 01:21:30|543.55|541.25|543.37|541.07|543.55|541.25|543.22|540.92|18
1734484900000|2024-12-18 01:21:40|543.42|541.12|543.32|541.02|543.48|541.18|543.31|541.01|12
1734484910000|2024-12-18 01:21:50|543.31|541.01|543.31|541.01|543.31|541.01|543.08|540.78|16
1734484920000|2024-12-18 01:22:00|543.27|540.97|543.08|540.78|543.27|540.97|543.08|540.78|14
1734484930000|2024-12-18 01:22:10|543.07|540.77|542.19|539.89|543.07|540.77|542.19|539.89|22
1734484940000|2024-12-18 01:22:20|542.2|539.9|542.27|539.97|542.38|540.08|542.08|539.78|21
1734484950000|2024-12-18 01:22:30|542.28|539.98|541.27|538.97|542.29|539.99|541.21|538.91|27
1734484960000|2024-12-18 01:22:40|541.3|539|541.56|539.26|541.57|539.27|541.15|538.85|22
1734484970000|2024-12-18 01:22:50|541.72|539.42|541.36|539.06|541.72|539.42|541.36|539.06|21
1734484980000|2024-12-18 01:23:00|541.38|539.08|541.44|539.14|541.74|539.44|541.28|538.98|24
1734484990000|2024-12-18 01:23:10|541.45|539.15|541|538.7|541.5|539.2|541|538.7|29
1734485000000|2024-12-18 01:23:20|540.98|538.68|541.42|539.12|541.42|539.12|540.93|538.63|21
1734485010000|2024-12-18 01:23:30|541.39|539.09|541.25|538.95|541.39|539.09|541.23|538.93|15
1734485020000|2024-12-18 01:23:40|541.24|538.94|541.39|539.09|541.39|539.09|541.24|538.94|17
1734485030000|2024-12-18 01:23:50|541.42|539.12|541.42|539.12|541.66|539.36|541.42|539.12|14
1734485040000|2024-12-18 01:24:00|541.36|539.06|541.63|539.33|541.63|539.33|541.12|538.82|23
1734485050000|2024-12-18 01:24:10|541.57|539.27|540.87|538.57|541.57|539.27|540.87|538.57|20
1734485060000|2024-12-18 01:24:20|540.83|538.53|540.83|538.53|540.83|538.53|540.35|538.05|25
1734485070000|2024-12-18 01:24:30|540.84|538.54|540.95|538.65|541.02|538.72|540.83|538.53|17
1734485080000|2024-12-18 01:24:40|540.96|538.66|540.91|538.61|541.01|538.71|540.77|538.47|14
1734485090000|2024-12-18 01:24:50|540.92|538.62|541|538.7|541.04|538.74|540.84|538.54|21
1734485100000|2024-12-18 01:25:00|541.04|538.74|540.74|538.44|541.2|538.9|540.73|538.43|25
1734485110000|2024-12-18 01:25:10|540.75|538.45|541.17|538.87|541.17|538.87|540.75|538.45|23
1734485120000|2024-12-18 01:25:20|541.18|538.88|541.18|538.88|541.26|538.96|541.17|538.87|6
1734485130000|2024-12-18 01:25:30|541.17|538.87|541.26|538.96|541.26|538.96|540.98|538.68|22
1734485140000|2024-12-18 01:25:40|541.24|538.94|541.1|538.8|541.24|538.94|541.03|538.73|13
1734485150000|2024-12-18 01:25:50|541.07|538.77|541.01|538.71|541.07|538.77|541.01|538.71|9
1734485160000|2024-12-18 01:26:00|541|538.7|540.93|538.63|541|538.7|540.87|538.57|20
1734485170000|2024-12-18 01:26:10|540.89|538.59|540.2|537.9|540.9|538.6|540.19|537.89|23
1734485180000|2024-12-18 01:26:20|540.32|538.02|540.61|538.31|540.61|538.31|540.32|538.02|16
1734485190000|2024-12-18 01:26:30|540.6|538.3|540.82|538.52|540.82|538.52|540.53|538.23|15
1734485200000|2024-12-18 01:26:40|540.86|538.56|540.93|538.63|540.93|538.63|540.72|538.42|13
1734485210000|2024-12-18 01:26:50|540.94|538.64|541.09|538.79|541.14|538.84|540.94|538.64|15
1734485220000|2024-12-18 01:27:00|541.07|538.77|540.93|538.63|541.1|538.8|540.8|538.5|15
1734485230000|2024-12-18 01:27:10|540.9|538.6|540.86|538.56|541.04|538.74|540.79|538.49|27
1734485240000|2024-12-18 01:27:20|540.87|538.57|540.92|538.62|541.09|538.79|540.86|538.56|18
1734485250000|2024-12-18 01:27:30|540.91|538.61|541.07|538.77|541.16|538.86|540.86|538.56|19
1734485260000|2024-12-18 01:27:40|541.06|538.76|541.09|538.79|541.14|538.84|540.96|538.66|21
1734485270000|2024-12-18 01:27:50|541.05|538.75|540.93|538.63|541.11|538.81|540.93|538.63|15
1734485280000|2024-12-18 01:28:00|540.92|538.62|540.82|538.52|540.92|538.62|540.82|538.52|11
1734485290000|2024-12-18 01:28:10|540.79|538.49|540.38|538.08|540.83|538.53|540.33|538.03|16
1734485300000|2024-12-18 01:28:20|540.39|538.09|539.68|537.38|540.39|538.09|539.68|537.38|16
1734485310000|2024-12-18 01:28:30|539.69|537.39|539.56|537.26|539.72|537.42|539.54|537.24|13
1734485320000|2024-12-18 01:28:40|539.55|537.25|539.66|537.36|539.67|537.37|539.43|537.13|28
1734485330000|2024-12-18 01:28:50|539.67|537.37|539.86|537.56|539.91|537.61|539.67|537.37|18
1734485340000|2024-12-18 01:29:00|539.85|537.55|539.95|537.65|540|537.7|539.79|537.49|14
1734485350000|2024-12-18 01:29:10|539.96|537.66|539.58|537.28|539.96|537.66|539.58|537.28|20
1734485360000|2024-12-18 01:29:20|539.57|537.27|539.71|537.41|539.84|537.54|539.5|537.2|20
1734485370000|2024-12-18 01:29:30|539.72|537.42|539.76|537.46|539.83|537.53|539.72|537.42|17
1734485380000|2024-12-18 01:29:40|539.7|537.4|539.27|536.97|539.73|537.43|539.27|536.97|21
1734485390000|2024-12-18 01:29:50|539.28|536.98|538.94|536.64|539.28|536.98|538.94|536.64|16
1734485400000|2024-12-18 01:30:00|538.89|536.59|539.09|536.79|539.12|536.82|538.56|536.26|26
1734485410000|2024-12-18 01:30:10|539.1|536.8|539.32|537.02|539.44|537.14|539.1|536.8|23
1734485420000|2024-12-18 01:30:20|539.31|537.01|539.33|537.03|539.45|537.15|539.27|536.97|19
1734485430000|2024-12-18 01:30:30|539.32|537.02|539.27|536.97|539.51|537.21|539.27|536.97|12
1734485440000|2024-12-18 01:30:40|539.32|537.02|539.89|537.59|539.92|537.62|539.32|537.02|16
1734485450000|2024-12-18 01:30:50|539.91|537.61|539.99|537.69|540|537.7|539.88|537.58|20
1734485460000|2024-12-18 01:31:00|539.95|537.65|540|537.7|540|537.7|539.85|537.55|8
1734485470000|2024-12-18 01:31:10|539.97|537.67|539.98|537.68|539.98|537.68|539.97|537.67|2
1734485480000|2024-12-18 01:31:20|540|537.7|540.59|538.29|540.59|538.29|539.98|537.68|10
1734485490000|2024-12-18 01:31:30|540.57|538.27|540.28|537.98|540.57|538.27|540.21|537.91|23
1734485500000|2024-12-18 01:31:40|540.36|538.06|540.34|538.04|540.44|538.14|540.19|537.89|29
1734485510000|2024-12-18 01:31:50|540.36|538.06|540.56|538.26|540.56|538.26|540.32|538.02|17
1734485520000|2024-12-18 01:32:00|540.57|538.27|540.72|538.42|540.73|538.43|540.57|538.27|13
1734485530000|2024-12-18 01:32:10|540.73|538.43|540.72|538.42|540.91|538.61|540.32|538.02|24
1734485540000|2024-12-18 01:32:20|540.73|538.43|540.72|538.42|540.78|538.48|540.52|538.22|20
1734485550000|2024-12-18 01:32:30|540.61|538.31|540.39|538.09|540.61|538.31|540.27|537.97|24
1734485560000|2024-12-18 01:32:40|540.4|538.1|540.29|537.99|540.51|538.21|540.18|537.88|21
1734485570000|2024-12-18 01:32:50|540.3|538|540.34|538.04|540.53|538.23|540.3|538|17
1734485580000|2024-12-18 01:33:00|540.31|538.01|539.84|537.54|540.31|538.01|539.48|537.18|24
1734485590000|2024-12-18 01:33:10|539.88|537.58|540.1|537.8|540.1|537.8|539.88|537.58|23
1734485600000|2024-12-18 01:33:20|540.09|537.79|539.55|537.25|540.09|537.79|539.54|537.24|20
1734485610000|2024-12-18 01:33:30|539.56|537.26|540.22|537.92|540.22|537.92|539.54|537.24|22
1734485620000|2024-12-18 01:33:40|540.28|537.98|540.14|537.84|540.28|537.98|539.92|537.62|24
1734485630000|2024-12-18 01:33:50|540.16|537.86|540.29|537.99|540.29|537.99|540.15|537.85|18
1734485640000|2024-12-18 01:34:00|540.3|538|540.1|537.8|540.37|538.07|540.09|537.79|19
1734485650000|2024-12-18 01:34:10|540.09|537.79|540.15|537.85|540.34|538.04|540.08|537.78|20
1734485660000|2024-12-18 01:34:20|540.14|537.84|539.91|537.61|540.25|537.95|539.88|537.58|23
1734485670000|2024-12-18 01:34:30|539.97|537.67|540.59|538.29|540.59|538.29|539.97|537.67|24
1734485680000|2024-12-18 01:34:40|540.6|538.3|540.61|538.31|540.61|538.31|540.6|538.3|2
1734485690000|2024-12-18 01:34:50|540.56|538.26|540.48|538.18|540.56|538.26|540.46|538.16|6
1734485700000|2024-12-18 01:35:00|540.46|538.16|540.61|538.31|540.61|538.31|540.24|537.94|23
1734485710000|2024-12-18 01:35:10|540.62|538.32|540.84|538.54|540.9|538.6|540.62|538.32|5
1734485720000|2024-12-18 01:35:20|540.85|538.55|540.77|538.47|540.85|538.55|540.5|538.2|18
1734485730000|2024-12-18 01:35:30|540.78|538.48|540.9|538.6|540.9|538.6|540.78|538.48|9
1734485740000|2024-12-18 01:35:40|540.91|538.61|541.39|539.09|541.39|539.09|540.91|538.61|9
1734485750000|2024-12-18 01:35:50|541.35|539.05|541.39|539.09|541.39|539.09|541.35|539.05|5
1734485760000|2024-12-18 01:36:00|541.36|539.06|541.42|539.12|541.42|539.12|541.34|539.04|6
1734485770000|2024-12-18 01:36:10|541.53|539.23|541.86|539.56|541.88|539.58|541.53|539.23|5
1734485780000|2024-12-18 01:36:20|541.85|539.55|541.88|539.58|541.88|539.58|541.69|539.39|19
1734485790000|2024-12-18 01:36:30|541.87|539.57|541.88|539.58|541.88|539.58|541.87|539.57|2
1734485820000|2024-12-18 01:37:00|541.84|539.54|541.88|539.58|541.88|539.58|541.84|539.54|3
1734485830000|2024-12-18 01:37:10|541.91|539.61|542.16|539.86|542.16|539.86|541.91|539.61|6
1734485840000|2024-12-18 01:37:20|542.28|539.98|542.41|540.11|542.41|540.11|542.28|539.98|3
1734485850000|2024-12-18 01:37:30|542.31|540.01|541.61|539.31|542.36|540.06|541.61|539.31|17
1734485860000|2024-12-18 01:37:40|541.63|539.33|541.39|539.09|541.82|539.52|541.39|539.09|21
1734485870000|2024-12-18 01:37:50|541.37|539.07|541.59|539.29|541.59|539.29|541.34|539.04|23
1734485880000|2024-12-18 01:38:00|541.62|539.32|541.69|539.39|541.78|539.48|541.62|539.32|20
1734485890000|2024-12-18 01:38:10|541.66|539.36|541.05|538.75|541.7|539.4|541.02|538.72|24
1734485900000|2024-12-18 01:38:20|541.02|538.72|541.01|538.71|541.03|538.73|540.68|538.38|21
1734485910000|2024-12-18 01:38:30|541.02|538.72|541.38|539.08|541.38|539.08|540.98|538.68|21
1734485920000|2024-12-18 01:38:40|541.37|539.07|541.22|538.92|541.39|539.09|541.22|538.92|15
1734485930000|2024-12-18 01:38:50|541.25|538.95|540.64|538.34|541.26|538.96|540.64|538.34|23
1734485940000|2024-12-18 01:39:00|540.65|538.35|540.44|538.14|540.78|538.48|540.44|538.14|19
1734485950000|2024-12-18 01:39:10|540.43|538.13|539.99|537.69|540.43|538.13|539.85|537.55|17
1734485960000|2024-12-18 01:39:20|539.96|537.66|539.63|537.33|539.96|537.66|539.54|537.24|22
1734485970000|2024-12-18 01:39:30|539.57|537.27|539.28|536.98|539.57|537.27|539.08|536.78|30
1734485980000|2024-12-18 01:39:40|539.34|537.04|539.12|536.82|539.34|537.04|539.04|536.74|25
1734485990000|2024-12-18 01:39:50|539.11|536.81|539.17|536.87|539.17|536.87|538.98|536.68|23
1734486000000|2024-12-18 01:40:00|539.2|536.9|538.89|536.59|539.23|536.93|538.8|536.5|30
1734486010000|2024-12-18 01:40:10|538.87|536.57|538.49|536.19|538.88|536.58|538.47|536.17|24
1734486020000|2024-12-18 01:40:20|538.48|536.18|538.5|536.2|538.57|536.27|538.36|536.06|24
1734486030000|2024-12-18 01:40:30|538.49|536.19|538.54|536.24|538.54|536.24|538.39|536.09|18
1734486040000|2024-12-18 01:40:40|538.59|536.29|539.26|536.96|539.33|537.03|538.59|536.29|24
1734486050000|2024-12-18 01:40:50|539.23|536.93|539.56|537.26|539.56|537.26|539.23|536.93|15
1734486060000|2024-12-18 01:41:00|539.57|537.27|539.6|537.3|539.67|537.37|539.49|537.19|20
1734486070000|2024-12-18 01:41:10|539.61|537.31|539.68|537.38|539.68|537.38|539.57|537.27|11
1734486080000|2024-12-18 01:41:20|539.65|537.35|539.57|537.27|539.65|537.35|539.46|537.16|20
1734486090000|2024-12-18 01:41:30|539.58|537.28|539.14|536.84|539.59|537.29|539.14|536.84|15
1734486100000|2024-12-18 01:41:40|539.15|536.85|538.77|536.47|539.15|536.85|538.77|536.47|22
1734486110000|2024-12-18 01:41:50|538.76|536.46|538.41|536.11|538.76|536.46|538.41|536.11|16
1734486120000|2024-12-18 01:42:00|538.42|536.12|538.5|536.2|538.58|536.28|538.42|536.12|22
1734486130000|2024-12-18 01:42:10|538.53|536.23|537.97|535.67|538.58|536.28|537.97|535.67|22
1734486140000|2024-12-18 01:42:20|537.98|535.68|537.89|535.59|538|535.7|537.89|535.59|17
1734486150000|2024-12-18 01:42:30|537.87|535.57|537.91|535.61|537.97|535.67|537.76|535.46|18
1734486160000|2024-12-18 01:42:40|537.89|535.59|538.16|535.86|538.16|535.86|537.86|535.56|30
1734486170000|2024-12-18 01:42:50|538.14|535.84|538.31|536.01|538.34|536.04|538.08|535.78|25
1734486180000|2024-12-18 01:43:00|538.28|535.98|538.19|535.89|538.28|535.98|538.12|535.82|16
1734486190000|2024-12-18 01:43:10|538.17|535.87|537.86|535.56|538.17|535.87|537.86|535.56|18
1734486200000|2024-12-18 01:43:20|537.85|535.55|537.72|535.42|537.87|535.57|537.72|535.42|11
1734486210000|2024-12-18 01:43:30|537.71|535.41|538.05|535.75|538.07|535.77|537.61|535.31|18
1734486220000|2024-12-18 01:43:40|538.06|535.76|538.18|535.88|538.29|535.99|538.06|535.76|16
1734486230000|2024-12-18 01:43:50|538.15|535.85|538.29|535.99|538.39|536.09|538.15|535.85|16
1734486240000|2024-12-18 01:44:00|538.18|535.88|538.14|535.84|538.18|535.88|538.13|535.83|7
1734486250000|2024-12-18 01:44:10|538.18|535.88|538.09|535.79|538.18|535.88|538.09|535.79|8
1734486260000|2024-12-18 01:44:20|538.03|535.73|538|535.7|538.03|535.73|537.77|535.47|19
1734486270000|2024-12-18 01:44:30|538.06|535.76|538.36|536.06|538.39|536.09|538.06|535.76|19
1734486280000|2024-12-18 01:44:40|538.34|536.04|538.68|536.38|538.68|536.38|538.31|536.01|25
1734486290000|2024-12-18 01:44:50|538.69|536.39|538.95|536.65|539.01|536.71|538.66|536.36|21
1734486300000|2024-12-18 01:45:00|538.96|536.66|539.15|536.85|539.36|537.06|538.96|536.66|20
1734486310000|2024-12-18 01:45:10|539.14|536.84|539.06|536.76|539.23|536.93|538.96|536.66|27
1734486320000|2024-12-18 01:45:20|539.03|536.73|538.85|536.55|539.06|536.76|538.73|536.43|17
1734486330000|2024-12-18 01:45:30|538.87|536.57|539.34|537.04|539.34|537.04|538.87|536.57|8
1734486340000|2024-12-18 01:45:40|539.31|537.01|539.34|537.04|539.34|537.04|539.31|537.01|7
1734486350000|2024-12-18 01:45:50|539.3|537|539.86|537.56|539.86|537.56|539.3|537|15
1734486360000|2024-12-18 01:46:00|539.91|537.61|539.94|537.64|539.96|537.66|539.89|537.59|17
1734486370000|2024-12-18 01:46:10|539.95|537.65|539.82|537.52|540.03|537.73|539.79|537.49|17
1734486380000|2024-12-18 01:46:20|539.81|537.51|539.97|537.67|539.97|537.67|539.79|537.49|17
1734486390000|2024-12-18 01:46:30|539.96|537.66|539.7|537.4|539.96|537.66|539.7|537.4|15
1734486400000|2024-12-18 01:46:40|539.67|537.37|540.01|537.71|540.01|537.71|539.63|537.33|16
1734486410000|2024-12-18 01:46:50|540.02|537.72|539.89|537.59|540.02|537.72|539.79|537.49|24
1734486420000|2024-12-18 01:47:00|539.88|537.58|540.11|537.81|540.11|537.81|539.76|537.46|19
1734486430000|2024-12-18 01:47:10|540.12|537.82|540.74|538.44|540.74|538.44|539.98|537.68|19
1734486440000|2024-12-18 01:47:20|540.73|538.43|540.61|538.31|540.74|538.44|540.42|538.12|23
1734486450000|2024-12-18 01:47:30|540.59|538.29|539.83|537.53|540.6|538.3|539.82|537.52|21
1734486460000|2024-12-18 01:47:40|539.85|537.55|539.81|537.51|539.85|537.55|539.62|537.32|22
1734486470000|2024-12-18 01:47:50|539.8|537.5|540.07|537.77|540.09|537.79|539.79|537.49|17
1734486480000|2024-12-18 01:48:00|540.08|537.78|540.14|537.84|540.33|538.03|540.08|537.78|22
1734486490000|2024-12-18 01:48:10|540.16|537.86|540.21|537.91|540.32|538.02|540.15|537.85|22
1734486500000|2024-12-18 01:48:20|540.18|537.88|539.68|537.38|540.18|537.88|539.55|537.25|23
1734486510000|2024-12-18 01:48:30|539.77|537.47|539.73|537.43|539.77|537.47|539.36|537.06|20
1734486520000|2024-12-18 01:48:40|539.75|537.45|539.73|537.43|539.75|537.45|539.62|537.32|21
1734486530000|2024-12-18 01:48:50|539.74|537.44|539.74|537.44|539.74|537.44|539.68|537.38|14
1734486540000|2024-12-18 01:49:00|539.72|537.42|539.99|537.69|539.99|537.69|539.71|537.41|19
1734486550000|2024-12-18 01:49:10|540|537.7|540.09|537.79|540.14|537.84|540|537.7|11
1734486560000|2024-12-18 01:49:20|540.08|537.78|539.82|537.52|540.08|537.78|539.81|537.51|13
1734486570000|2024-12-18 01:49:30|539.83|537.53|539.49|537.19|539.97|537.67|539.48|537.18|17
1734486580000|2024-12-18 01:49:40|539.53|537.23|539.23|536.93|539.6|537.3|539.22|536.92|18
1734486590000|2024-12-18 01:49:50|539.26|536.96|538.57|536.27|539.26|536.96|538.56|536.26|22
1734486600000|2024-12-18 01:50:00|538.58|536.28|538.1|535.8|538.64|536.34|538.09|535.79|22
1734486610000|2024-12-18 01:50:10|538.13|535.83|538|535.7|538.63|536.33|538|535.7|32
1734486620000|2024-12-18 01:50:20|538.03|535.73|538.04|535.74|538.11|535.81|538|535.7|19
1734486630000|2024-12-18 01:50:30|538.02|535.72|537.14|534.84|538.05|535.75|537.04|534.74|18
1734486640000|2024-12-18 01:50:40|537.08|534.78|537.06|534.76|537.16|534.86|536.93|534.63|26
1734486650000|2024-12-18 01:50:50|537.07|534.77|537.36|535.06|537.36|535.06|536.96|534.66|22
1734486660000|2024-12-18 01:51:00|537.37|535.07|537.22|534.92|537.42|535.12|537.21|534.91|26
1734486670000|2024-12-18 01:51:10|537.2|534.9|536.92|534.62|537.23|534.93|536.92|534.62|22
1734486680000|2024-12-18 01:51:20|536.99|534.69|536.79|534.49|537.05|534.75|536.67|534.37|29
1734486690000|2024-12-18 01:51:30|536.77|534.47|536.43|534.13|536.77|534.47|536.37|534.07|27
1734486700000|2024-12-18 01:51:40|536.42|534.12|536.59|534.29|536.8|534.5|536.42|534.12|26
1734486710000|2024-12-18 01:51:50|536.62|534.32|536.16|533.86|536.62|534.32|536.12|533.82|13
1734486720000|2024-12-18 01:52:00|536.15|533.85|535.61|533.31|536.16|533.86|535.6|533.3|23
1734486730000|2024-12-18 01:52:10|535.6|533.3|535.51|533.21|535.67|533.37|535.51|533.21|14
1734486740000|2024-12-18 01:52:20|535.54|533.24|535.61|533.31|535.63|533.33|535.51|533.21|22
1734486750000|2024-12-18 01:52:30|535.54|533.24|535.51|533.21|535.7|533.4|535.51|533.21|19
1734486780000|2024-12-18 01:53:00|535.55|533.25|535.51|533.21|535.56|533.26|535.51|533.21|7
1734486790000|2024-12-18 01:53:10|535.27|532.97|534.97|532.67|535.27|532.97|534.83|532.53|8
1734486800000|2024-12-18 01:53:20|534.96|532.66|534.17|531.87|535|532.7|534.17|531.87|28
1734486810000|2024-12-18 01:53:30|534.13|531.83|534.8|532.5|534.8|532.5|533.99|531.69|21
1734486820000|2024-12-18 01:53:40|534.79|532.49|535.05|532.75|535.21|532.91|534.79|532.49|20
1734486830000|2024-12-18 01:53:50|535.06|532.76|535.13|532.83|535.21|532.91|535.06|532.76|11
1734486840000|2024-12-18 01:54:00|535.04|532.74|534.65|532.35|535.07|532.77|534.57|532.27|24
1734486850000|2024-12-18 01:54:10|534.61|532.31|534.57|532.27|534.61|532.31|534.42|532.12|17
1734486860000|2024-12-18 01:54:20|534.56|532.26|534.45|532.15|534.74|532.44|534.41|532.11|21
1734486870000|2024-12-18 01:54:30|534.54|532.24|534.31|532.01|534.63|532.33|534.21|531.91|26
1734486880000|2024-12-18 01:54:40|534.28|531.98|533.58|531.28|534.33|532.03|533.38|531.08|26
1734486890000|2024-12-18 01:54:50|533.57|531.27|533.94|531.64|533.94|531.64|533.57|531.27|19
1734486900000|2024-12-18 01:55:00|533.96|531.66|533.6|531.3|533.96|531.66|533.49|531.19|30
1734486910000|2024-12-18 01:55:10|533.61|531.31|533.44|531.14|533.61|531.31|533.18|530.88|25
1734486920000|2024-12-18 01:55:20|533.45|531.15|533.4|531.1|533.48|531.18|533.13|530.83|23
1734486930000|2024-12-18 01:55:30|533.41|531.11|533.64|531.34|533.64|531.34|533.27|530.97|29
1734486940000|2024-12-18 01:55:40|533.66|531.36|534.11|531.81|534.58|532.28|533.66|531.36|23
1734486950000|2024-12-18 01:55:50|534.27|531.97|534.69|532.39|534.69|532.39|534.27|531.97|22
1734486960000|2024-12-18 01:56:00|534.67|532.37|534.96|532.66|535.03|532.73|534.66|532.36|28
1734486970000|2024-12-18 01:56:10|534.99|532.69|535.06|532.76|535.18|532.88|534.99|532.69|18
1734486980000|2024-12-18 01:56:20|535.07|532.77|535.18|532.88|535.18|532.88|534.91|532.61|19
1734486990000|2024-12-18 01:56:30|535.22|532.92|535.17|532.87|535.4|533.1|534.98|532.68|18
1734487000000|2024-12-18 01:56:40|535.2|532.9|534.7|532.4|535.2|532.9|534.64|532.34|25
1734487010000|2024-12-18 01:56:50|534.61|532.31|533.83|531.53|534.61|532.31|533.83|531.53|21
1734487020000|2024-12-18 01:57:00|533.82|531.52|533.08|530.78|533.82|531.52|533.08|530.78|28
1734487030000|2024-12-18 01:57:10|533.09|530.79|533.42|531.12|533.45|531.15|533.09|530.79|24
1734487040000|2024-12-18 01:57:20|533.5|531.2|533.29|530.99|533.53|531.23|533.29|530.99|17
1734487050000|2024-12-18 01:57:30|533.18|530.88|533.07|530.77|533.18|530.88|533.07|530.77|11
1734487060000|2024-12-18 01:57:40|533.04|530.74|532.72|530.42|533.04|530.74|532.55|530.25|27
1734487070000|2024-12-18 01:57:50|532.71|530.41|532.78|530.48|532.78|530.48|532.64|530.34|18
1734487080000|2024-12-18 01:58:00|532.81|530.51|532.65|530.35|532.85|530.55|532.61|530.31|12
1734487090000|2024-12-18 01:58:10|532.64|530.34|532.75|530.45|532.84|530.54|532.64|530.34|21
1734487100000|2024-12-18 01:58:20|532.78|530.48|532.74|530.44|532.79|530.49|532.63|530.33|16
1734487110000|2024-12-18 01:58:30|532.8|530.5|533.38|531.08|533.38|531.08|532.8|530.5|27
1734487120000|2024-12-18 01:58:40|533.42|531.12|533.44|531.14|533.81|531.51|533.31|531.01|27
1734487130000|2024-12-18 01:58:50|533.47|531.17|533.26|530.96|533.47|531.17|533.25|530.95|19
1734487140000|2024-12-18 01:59:00|533.27|530.97|532.88|530.58|533.29|530.99|532.88|530.58|23
1734487150000|2024-12-18 01:59:10|532.85|530.55|533.56|531.26|533.61|531.31|532.62|530.32|30
1734487160000|2024-12-18 01:59:20|533.59|531.29|533.29|530.99|533.8|531.5|533.22|530.92|26
1734487170000|2024-12-18 01:59:30|533.35|531.05|535.16|532.86|535.16|532.86|533.35|531.05|34
1734487180000|2024-12-18 01:59:40|535.15|532.85|534.67|532.37|535.21|532.91|534.67|532.37|26
1734487190000|2024-12-18 01:59:50|534.68|532.38|534.56|532.26|534.87|532.57|534.56|532.26|24
1734487200000|2024-12-18 02:00:00|534.46|532.16|534.29|531.99|534.49|532.19|534.17|531.87|29
1734487210000|2024-12-18 02:00:10|534.3|532|534.02|531.72|534.37|532.07|533.95|531.65|28
1734487220000|2024-12-18 02:00:20|534.03|531.73|534.75|532.45|534.76|532.46|533.66|531.36|32
1734487230000|2024-12-18 02:00:30|534.72|532.42|533.97|531.67|534.72|532.42|533.97|531.67|27
1734487240000|2024-12-18 02:00:40|533.9|531.6|533.21|530.91|533.9|531.6|533.21|530.91|26
1734487250000|2024-12-18 02:00:50|533.25|530.95|533.31|531.01|533.44|531.14|533.25|530.95|27
1734487260000|2024-12-18 02:01:00|533.29|530.99|532.95|530.65|533.62|531.32|532.92|530.62|30
1734487270000|2024-12-18 02:01:10|532.94|530.64|532.96|530.66|533.23|530.93|532.73|530.43|28
1734487280000|2024-12-18 02:01:20|532.97|530.67|532.7|530.4|532.97|530.67|532.7|530.4|30
1734487290000|2024-12-18 02:01:30|532.74|530.44|532.9|530.6|532.96|530.66|532.74|530.44|26
1734487300000|2024-12-18 02:01:40|532.89|530.59|532.86|530.56|532.94|530.64|532.77|530.47|28
1734487310000|2024-12-18 02:01:50|532.85|530.55|532.92|530.62|532.95|530.65|532.71|530.41|18
1734487320000|2024-12-18 02:02:00|532.89|530.59|532.9|530.6|532.98|530.68|532.8|530.5|24
1734487330000|2024-12-18 02:02:10|532.89|530.59|531.91|529.61|532.89|530.59|531.91|529.61|21
1734487340000|2024-12-18 02:02:20|531.92|529.62|532.26|529.96|532.3|530|531.92|529.62|23
1734487350000|2024-12-18 02:02:30|532.25|529.95|532.41|530.11|532.41|530.11|532.2|529.9|16
1734487360000|2024-12-18 02:02:40|532.42|530.12|532.32|530.02|532.45|530.15|532.21|529.91|24
1734487370000|2024-12-18 02:02:50|532.33|530.03|532.02|529.72|532.37|530.07|531.87|529.57|22
1734487380000|2024-12-18 02:03:00|532.11|529.81|534.55|532.25|534.55|532.25|532.11|529.81|34
1734487390000|2024-12-18 02:03:10|534.59|532.29|534.94|532.64|534.96|532.66|534.51|532.21|22
1734487400000|2024-12-18 02:03:20|534.88|532.58|534.62|532.32|535.03|532.73|534.58|532.28|28
1734487410000|2024-12-18 02:03:30|534.64|532.34|535.17|532.87|535.17|532.87|534.64|532.34|17
1734487420000|2024-12-18 02:03:40|535.18|532.88|535.18|532.88|535.24|532.94|535.13|532.83|18
1734487430000|2024-12-18 02:03:50|535.19|532.89|534.78|532.48|535.19|532.89|534.64|532.34|24
1734487440000|2024-12-18 02:04:00|534.86|532.56|535.41|533.11|535.41|533.11|534.71|532.41|26
1734487450000|2024-12-18 02:04:10|535.48|533.18|535.88|533.58|535.88|533.58|535.48|533.18|9
1734487460000|2024-12-18 02:04:20|536.01|533.71|535.87|533.57|536.42|534.12|535.86|533.56|27
1734487470000|2024-12-18 02:04:30|535.72|533.42|536.31|534.01|536.31|534.01|535.72|533.42|22
1734487480000|2024-12-18 02:04:40|536.32|534.02|537.45|535.15|537.68|535.38|536.32|534.02|26
1734487490000|2024-12-18 02:04:50|537.43|535.13|536.99|534.69|537.43|535.13|536.98|534.68|25
1734487500000|2024-12-18 02:05:00|536.98|534.68|536.8|534.5|536.98|534.68|536.73|534.43|20
1734487510000|2024-12-18 02:05:10|536.76|534.46|536.7|534.4|536.89|534.59|536.7|534.4|19
1734487520000|2024-12-18 02:05:20|536.71|534.41|537.05|534.75|537.08|534.78|536.71|534.41|24
1734487530000|2024-12-18 02:05:30|537.06|534.76|537.94|535.64|537.94|535.64|537.06|534.76|21
1734487540000|2024-12-18 02:05:40|538|535.7|538.24|535.94|538.5|536.2|538|535.7|18
1734487550000|2024-12-18 02:05:50|538.25|535.95|538.05|535.75|538.25|535.95|537.93|535.63|29
1734487560000|2024-12-18 02:06:00|538.06|535.76|538.37|536.07|538.47|536.17|538.06|535.76|23
1734487570000|2024-12-18 02:06:10|538.38|536.08|538.45|536.15|538.58|536.28|538.34|536.04|20
1734487580000|2024-12-18 02:06:20|538.46|536.16|538.52|536.22|538.62|536.32|538.35|536.05|24
1734487590000|2024-12-18 02:06:30|538.53|536.23|538.62|536.32|538.62|536.32|538.53|536.23|13
1734487600000|2024-12-18 02:06:40|538.59|536.29|538.93|536.63|538.93|536.63|538.59|536.29|11
1734487610000|2024-12-18 02:06:50|538.97|536.67|539.04|536.74|539.1|536.8|538.97|536.67|17
1734487620000|2024-12-18 02:07:00|539.06|536.76|538.71|536.41|539.06|536.76|538.56|536.26|27
1734487630000|2024-12-18 02:07:10|538.7|536.4|538.7|536.4|538.79|536.49|538.65|536.35|21
1734487640000|2024-12-18 02:07:20|538.69|536.39|538.43|536.13|538.71|536.41|538.32|536.02|22
1734487650000|2024-12-18 02:07:30|538.42|536.12|537.98|535.68|538.42|536.12|537.97|535.67|22
1734487660000|2024-12-18 02:07:40|537.99|535.69|537.88|535.58|538.04|535.74|537.81|535.51|21
1734487670000|2024-12-18 02:07:50|537.87|535.57|537.94|535.64|537.94|535.64|537.69|535.39|22
1734487680000|2024-12-18 02:08:00|537.91|535.61|538.05|535.75|538.06|535.76|537.91|535.61|22
1734487690000|2024-12-18 02:08:10|538.06|535.76|538.43|536.13|538.43|536.13|537.99|535.69|23
1734487700000|2024-12-18 02:08:20|538.83|536.53|540.93|538.63|541.55|539.25|538.83|536.53|28
1734487710000|2024-12-18 02:08:30|540.95|538.65|540.89|538.59|541.17|538.87|540.83|538.53|25
1734487720000|2024-12-18 02:08:40|540.9|538.6|539.82|537.52|540.93|538.63|539.81|537.51|26
1734487730000|2024-12-18 02:08:50|539.77|537.47|539.52|537.22|539.87|537.57|539.51|537.21|24
1734487740000|2024-12-18 02:09:00|539.53|537.23|538.88|536.58|539.58|537.28|538.87|536.57|32
1734487750000|2024-12-18 02:09:10|538.93|536.63|539.18|536.88|539.21|536.91|538.93|536.63|22
1734487760000|2024-12-18 02:09:20|539.15|536.85|539.23|536.93|539.23|536.93|539.01|536.71|23
1734487770000|2024-12-18 02:09:30|539.24|536.94|539.35|537.05|539.38|537.08|539.24|536.94|18
1734487780000|2024-12-18 02:09:40|539.36|537.06|539.14|536.84|539.39|537.09|539.12|536.82|21
1734487790000|2024-12-18 02:09:50|539.12|536.82|539.09|536.79|539.12|536.82|538.95|536.65|15
1734487800000|2024-12-18 02:10:00|539.07|536.77|538.82|536.52|539.11|536.81|538.82|536.52|18
1734487810000|2024-12-18 02:10:10|538.81|536.51|539.17|536.87|539.27|536.97|538.64|536.34|18
1734487820000|2024-12-18 02:10:20|539.15|536.85|539.39|537.09|539.39|537.09|539.15|536.85|19
1734487830000|2024-12-18 02:10:30|539.4|537.1|539.84|537.54|539.98|537.68|539.4|537.1|10
1734487840000|2024-12-18 02:10:40|539.78|537.48|539.93|537.63|539.94|537.64|539.69|537.39|19
1734487850000|2024-12-18 02:10:50|539.95|537.65|539.84|537.54|540|537.7|539.83|537.53|19
1734487860000|2024-12-18 02:11:00|539.85|537.55|540.22|537.92|540.22|537.92|539.85|537.55|17
1734487870000|2024-12-18 02:11:10|540.25|537.95|540.38|538.08|540.38|538.08|540.25|537.95|2
1734487880000|2024-12-18 02:11:20|540.33|538.03|539.57|537.27|540.33|538.03|539.57|537.27|24
1734487890000|2024-12-18 02:11:30|539.56|537.26|539.95|537.65|540.02|537.72|539.54|537.24|26
1734487900000|2024-12-18 02:11:40|539.96|537.66|539.77|537.47|539.97|537.67|539.69|537.39|20
1734487910000|2024-12-18 02:11:50|539.78|537.48|539.8|537.5|539.81|537.51|539.55|537.25|21
1734487920000|2024-12-18 02:12:00|539.85|537.55|540.02|537.72|540.03|537.73|539.85|537.55|19
1734487930000|2024-12-18 02:12:10|539.93|537.63|539.9|537.6|539.93|537.63|539.8|537.5|21
1734487940000|2024-12-18 02:12:20|539.91|537.61|539.99|537.69|540.05|537.75|539.89|537.59|21
1734487950000|2024-12-18 02:12:30|540|537.7|540.06|537.76|540.1|537.8|539.82|537.52|18
1734487960000|2024-12-18 02:12:40|539.93|537.63|540.01|537.71|540.29|537.99|539.93|537.63|23
1734487970000|2024-12-18 02:12:50|540.02|537.72|540.13|537.83|540.15|537.85|540.01|537.71|18
1734487980000|2024-12-18 02:13:00|540.08|537.78|539.81|537.51|540.08|537.78|539.66|537.36|20
1734487990000|2024-12-18 02:13:10|539.79|537.49|539.92|537.62|539.92|537.62|539.74|537.44|21
1734488000000|2024-12-18 02:13:20|540.03|537.73|539.92|537.62|540.1|537.8|539.89|537.59|16
1734488010000|2024-12-18 02:13:30|539.93|537.63|540.16|537.86|540.16|537.86|539.92|537.62|24
1734488020000|2024-12-18 02:13:40|540.05|537.75|540.05|537.75|540.05|537.75|540.05|537.75|1
1734488030000|2024-12-18 02:13:50|540.06|537.76|539.38|537.08|540.07|537.77|539.33|537.03|21
1734488040000|2024-12-18 02:14:00|539.4|537.1|539.59|537.29|539.64|537.34|539.4|537.1|21
1734488050000|2024-12-18 02:14:10|539.57|537.27|539.86|537.56|539.93|537.63|539.57|537.27|22
1734488060000|2024-12-18 02:14:20|539.87|537.57|539.36|537.06|539.9|537.6|539.36|537.06|18
1734488070000|2024-12-18 02:14:30|539.3|537|538.81|536.51|539.3|537|538.76|536.46|25
1734488080000|2024-12-18 02:14:40|538.75|536.45|538.85|536.55|538.85|536.55|538.61|536.31|20
1734488090000|2024-12-18 02:14:50|538.86|536.56|538.97|536.67|539.01|536.71|538.75|536.45|26
1734488100000|2024-12-18 02:15:00|538.96|536.66|538.93|536.63|539.06|536.76|538.93|536.63|15
1734488110000|2024-12-18 02:15:10|538.94|536.64|538.99|536.69|539.06|536.76|538.94|536.64|16
1734488120000|2024-12-18 02:15:20|539.01|536.71|539.01|536.71|539.06|536.76|538.97|536.67|13
1734488130000|2024-12-18 02:15:30|539.02|536.72|538.88|536.58|539.03|536.73|538.59|536.29|24
1734488140000|2024-12-18 02:15:40|539.06|536.76|539.78|537.48|539.92|537.62|539.06|536.76|16
1734488150000|2024-12-18 02:15:50|539.76|537.46|539.87|537.57|539.92|537.62|539.64|537.34|24
1734488160000|2024-12-18 02:16:00|539.89|537.59|540.33|538.03|540.33|538.03|539.89|537.59|17
1734488170000|2024-12-18 02:16:10|540.56|538.26|540.44|538.14|540.56|538.26|540.44|538.14|12
1734488180000|2024-12-18 02:16:20|540.45|538.15|540.56|538.26|540.56|538.26|540.28|537.98|29
1734488190000|2024-12-18 02:16:30|540.57|538.27|540.13|537.83|540.87|538.57|539.87|537.57|18
1734488200000|2024-12-18 02:16:40|540.25|537.95|540.4|538.1|540.41|538.11|540.22|537.92|28
1734488210000|2024-12-18 02:16:50|540.41|538.11|540.36|538.06|540.48|538.18|540.31|538.01|21
1734488220000|2024-12-18 02:17:00|540.33|538.03|540.16|537.86|540.48|538.18|540.16|537.86|15
1734488230000|2024-12-18 02:17:10|540.15|537.85|539.42|537.12|540.15|537.85|539.42|537.12|23
1734488240000|2024-12-18 02:17:20|539.43|537.13|539.52|537.22|539.79|537.49|539.38|537.08|25
1734488250000|2024-12-18 02:17:30|539.5|537.2|539.34|537.04|539.5|537.2|539.05|536.75|27
1734488260000|2024-12-18 02:17:40|539.3|537|539.41|537.11|539.47|537.17|539.22|536.92|17
1734488270000|2024-12-18 02:17:50|539.37|537.07|538.79|536.49|539.37|537.07|538.67|536.37|28
1734488280000|2024-12-18 02:18:00|538.87|536.57|538.75|536.45|539.02|536.72|538.75|536.45|22
1734488290000|2024-12-18 02:18:10|538.74|536.44|538.23|535.93|538.84|536.54|538.23|535.93|27
1734488300000|2024-12-18 02:18:20|538.21|535.91|538.41|536.11|538.46|536.16|538.21|535.91|21
1734488310000|2024-12-18 02:18:30|538.4|536.1|538.38|536.08|538.58|536.28|538.25|535.95|27
1734488320000|2024-12-18 02:18:40|538.37|536.07|538.6|536.3|538.6|536.3|538.33|536.03|17
1734488330000|2024-12-18 02:18:50|538.61|536.31|538.66|536.36|538.66|536.36|538.61|536.31|5
1734488340000|2024-12-18 02:19:00|538.63|536.33|538.66|536.36|538.66|536.36|538.63|536.33|2
1734488350000|2024-12-18 02:19:10|538.73|536.43|539.51|537.21|539.57|537.27|538.73|536.43|14
1734488360000|2024-12-18 02:19:20|539.49|537.19|539.63|537.33|539.68|537.38|539.32|537.02|24
1734488370000|2024-12-18 02:19:30|539.62|537.32|539.55|537.25|539.62|537.32|539.33|537.03|22
1734488380000|2024-12-18 02:19:40|539.54|537.24|539.7|537.4|539.79|537.49|539.49|537.19|22
1734488390000|2024-12-18 02:19:50|539.71|537.41|539.68|537.38|539.81|537.51|539.68|537.38|23
1734488400000|2024-12-18 02:20:00|539.59|537.29|539.47|537.17|539.59|537.29|539.15|536.85|26
1734488410000|2024-12-18 02:20:10|539.48|537.18|539.64|537.34|539.68|537.38|539.48|537.18|24
1734488420000|2024-12-18 02:20:20|539.65|537.35|538.73|536.43|539.65|537.35|538.72|536.42|26
1734488430000|2024-12-18 02:20:30|538.72|536.42|538.75|536.45|538.75|536.45|538.5|536.2|28
1734488440000|2024-12-18 02:20:40|538.71|536.41|538.84|536.54|538.91|536.61|538.71|536.41|20
1734488450000|2024-12-18 02:20:50|538.79|536.49|538.92|536.62|538.92|536.62|538.69|536.39|17
1734488460000|2024-12-18 02:21:00|538.95|536.65|539.4|537.1|539.43|537.13|538.95|536.65|16
1734488470000|2024-12-18 02:21:10|539.37|537.07|539.13|536.83|539.41|537.11|538.94|536.64|21
1734488480000|2024-12-18 02:21:20|539.12|536.82|538.24|535.94|539.12|536.82|538.11|535.81|26
1734488490000|2024-12-18 02:21:30|538.12|535.82|538.07|535.77|538.16|535.86|537.9|535.6|23
1734488500000|2024-12-18 02:21:40|537.39|535.09|537.2|534.9|537.63|535.33|537.16|534.86|29
1734488510000|2024-12-18 02:21:50|537.21|534.91|537.17|534.87|537.21|534.91|537.05|534.75|19
1734488520000|2024-12-18 02:22:00|537.21|534.91|537.35|535.05|537.55|535.25|537.2|534.9|21
1734488530000|2024-12-18 02:22:10|537.32|535.02|537.21|534.91|537.37|535.07|537.08|534.78|19
1734488540000|2024-12-18 02:22:20|537.19|534.89|537.11|534.81|537.19|534.89|537.04|534.74|19
1734488550000|2024-12-18 02:22:30|537.1|534.8|537.21|534.91|537.21|534.91|537.07|534.77|12
1734488560000|2024-12-18 02:22:40|537.28|534.98|537.26|534.96|537.43|535.13|537.19|534.89|18
1734488570000|2024-12-18 02:22:50|537.3|535|537.55|535.25|537.58|535.28|537.29|534.99|19
1734488580000|2024-12-18 02:23:00|537.54|535.24|537.13|534.83|537.65|535.35|537.12|534.82|20
1734488590000|2024-12-18 02:23:10|537.16|534.86|537.24|534.94|537.48|535.18|537.16|534.86|20
1734488600000|2024-12-18 02:23:20|537.2|534.9|537.44|535.14|537.44|535.14|537.11|534.81|24
1734488610000|2024-12-18 02:23:30|537.46|535.16|537.38|535.08|537.51|535.21|537.29|534.99|16
1734488620000|2024-12-18 02:23:40|537.41|535.11|537.52|535.22|537.58|535.28|537.41|535.11|21
1734488630000|2024-12-18 02:23:50|537.51|535.21|537.35|535.05|537.53|535.23|537.27|534.97|17
1734488640000|2024-12-18 02:24:00|537.31|535.01|536.51|534.21|537.31|535.01|536.51|534.21|20
1734488650000|2024-12-18 02:24:10|536.53|534.23|536.35|534.05|536.55|534.25|536.26|533.96|18
1734488660000|2024-12-18 02:24:20|536.32|534.02|536.31|534.01|536.35|534.05|536.2|533.9|22
1734488670000|2024-12-18 02:24:30|536.32|534.02|536.54|534.24|536.56|534.26|536.3|534|26
1734488680000|2024-12-18 02:24:40|536.55|534.25|536.64|534.34|536.64|534.34|536.53|534.23|17
1734488690000|2024-12-18 02:24:50|536.91|534.61|536.89|534.59|537.27|534.97|536.89|534.59|26
1734488700000|2024-12-18 02:25:00|536.9|534.6|536.67|534.37|537.05|534.75|536.49|534.19|23
1734488710000|2024-12-18 02:25:10|536.7|534.4|536.6|534.3|536.83|534.53|536.46|534.16|24
1734488720000|2024-12-18 02:25:20|536.56|534.26|536.62|534.32|536.62|534.32|536.46|534.16|21
1734488730000|2024-12-18 02:25:30|536.51|534.21|536.5|534.2|536.57|534.27|536.43|534.13|13
1734488740000|2024-12-18 02:25:40|536.51|534.21|536.48|534.18|536.59|534.29|536.45|534.15|19
1734488750000|2024-12-18 02:25:50|536.45|534.15|536.48|534.18|536.51|534.21|536.37|534.07|16
1734488760000|2024-12-18 02:26:00|536.4|534.1|536.54|534.24|536.54|534.24|536.37|534.07|26
1734488770000|2024-12-18 02:26:10|536.53|534.23|536.64|534.34|536.64|534.34|536.53|534.23|13
1734488780000|2024-12-18 02:26:20|536.72|534.42|537.21|534.91|537.21|534.91|536.72|534.42|7
1734488790000|2024-12-18 02:26:30|537.27|534.97|537.47|535.17|537.47|535.17|537.27|534.97|5
1734488800000|2024-12-18 02:26:40|537.48|535.18|537.74|535.44|537.74|535.44|537.48|535.18|5
1734488810000|2024-12-18 02:26:50|537.73|535.43|537.74|535.44|537.74|535.44|537.67|535.37|12
1734488820000|2024-12-18 02:27:00|537.75|535.45|537.79|535.49|537.79|535.49|537.75|535.45|3
1734488830000|2024-12-18 02:27:10|537.88|535.58|538.15|535.85|538.15|535.85|537.88|535.58|3
1734488840000|2024-12-18 02:27:20|538.07|535.77|538.13|535.83|538.15|535.85|538.07|535.77|13
1734488850000|2024-12-18 02:27:30|538.14|535.84|538.1|535.8|538.14|535.84|538.04|535.74|11
1734488860000|2024-12-18 02:27:40|538.09|535.79|537.82|535.52|538.11|535.81|537.76|535.46|13
1734488870000|2024-12-18 02:27:50|537.83|535.53|536.93|534.63|537.84|535.54|536.9|534.6|13
1734488880000|2024-12-18 02:28:00|536.97|534.67|537.33|535.03|537.33|535.03|536.95|534.65|22
1734488890000|2024-12-18 02:28:10|537.26|534.96|538.15|535.85|538.15|535.85|537.26|534.96|21
1734488900000|2024-12-18 02:28:20|538.1|535.8|538.08|535.78|538.11|535.81|538.04|535.74|12
1734488910000|2024-12-18 02:28:30|538.06|535.76|537.93|535.63|538.06|535.76|537.93|535.63|16
1734488920000|2024-12-18 02:28:40|537.88|535.58|538.11|535.81|538.12|535.82|537.88|535.58|20
1734488930000|2024-12-18 02:28:50|538.12|535.82|538.15|535.85|538.15|535.85|538.12|535.82|4
1734488940000|2024-12-18 02:29:00|538.14|535.84|538.09|535.79|538.15|535.85|538.08|535.78|19
1734488950000|2024-12-18 02:29:10|538.1|535.8|538.15|535.85|538.15|535.85|538.09|535.79|8
1734488960000|2024-12-18 02:29:20|538.05|535.75|538.13|535.83|538.13|535.83|538.04|535.74|10
1734488970000|2024-12-18 02:29:30|538.14|535.84|538.16|535.86|538.16|535.86|538.11|535.81|10
1734488980000|2024-12-18 02:29:40|538.15|535.85|538.16|535.86|538.16|535.86|538.15|535.85|2
1734488990000|2024-12-18 02:29:50|538.11|535.81|538.16|535.86|538.16|535.86|538.11|535.81|4
1734489000000|2024-12-18 02:30:00|538.17|535.87|538.28|535.98|538.28|535.98|538.17|535.87|2
1734489010000|2024-12-18 02:30:10|538.25|535.95|538.19|535.89|538.28|535.98|538.18|535.88|7
1734489020000|2024-12-18 02:30:20|538.18|535.88|537.95|535.65|538.18|535.88|537.95|535.65|19
1734489030000|2024-12-18 02:30:30|537.9|535.6|537.55|535.25|537.96|535.66|537.54|535.24|19
1734489040000|2024-12-18 02:30:40|537.54|535.24|537.54|535.24|537.62|535.32|537.46|535.16|21
1734489050000|2024-12-18 02:30:50|537.55|535.25|537.9|535.6|537.96|535.66|537.52|535.22|20
1734489060000|2024-12-18 02:31:00|537.91|535.61|538.2|535.9|538.2|535.9|537.91|535.61|22
1734489070000|2024-12-18 02:31:10|538.23|535.93|538.28|535.98|538.28|535.98|538.23|535.93|7
1734489080000|2024-12-18 02:31:20|538.27|535.97|538.28|535.98|538.28|535.98|538.23|535.93|9
1734489090000|2024-12-18 02:31:30|538.29|535.99|538.45|536.15|538.45|536.15|538.29|535.99|3
1734489100000|2024-12-18 02:31:40|538.29|535.99|538.29|535.99|538.33|536.03|538.28|535.98|7
1734489110000|2024-12-18 02:31:50|538.28|535.98|538.06|535.76|538.28|535.98|538.06|535.76|13
1734489120000|2024-12-18 02:32:00|538.07|535.77|537.74|535.44|538.07|535.77|537.74|535.44|19
1734489130000|2024-12-18 02:32:10|537.77|535.47|537.9|535.6|538.03|535.73|537.77|535.47|25
1734489140000|2024-12-18 02:32:20|537.91|535.61|538.09|535.79|538.09|535.79|537.83|535.53|22
1734489150000|2024-12-18 02:32:30|538.1|535.8|538.13|535.83|538.22|535.92|538.1|535.8|18
1734489160000|2024-12-18 02:32:40|538.15|535.85|538.24|535.94|538.24|535.94|537.94|535.64|20
1734489170000|2024-12-18 02:32:50|538.25|535.95|538.29|535.99|538.33|536.03|538.25|535.95|22
1734489180000|2024-12-18 02:33:00|538.3|536|538.14|535.84|538.35|536.05|537.84|535.54|21
1734489190000|2024-12-18 02:33:10|538.13|535.83|538.25|535.95|538.29|535.99|538.11|535.81|15
1734489200000|2024-12-18 02:33:20|538.24|535.94|537.49|535.19|538.24|535.94|537.49|535.19|20
1734489210000|2024-12-18 02:33:30|537.48|535.18|537.4|535.1|537.48|535.18|537.35|535.05|17
1734489220000|2024-12-18 02:33:40|537.39|535.09|537.04|534.74|537.4|535.1|536.8|534.5|26
1734489230000|2024-12-18 02:33:50|537.05|534.75|536.97|534.67|537.2|534.9|536.97|534.67|16
1734489240000|2024-12-18 02:34:00|536.98|534.68|537.21|534.91|537.43|535.13|536.98|534.68|20
1734489250000|2024-12-18 02:34:10|537.22|534.92|537.53|535.23|537.6|535.3|537.22|534.92|25
1734489260000|2024-12-18 02:34:20|537.56|535.26|537.7|535.4|537.71|535.41|537.54|535.24|18
1734489270000|2024-12-18 02:34:30|537.72|535.42|537.52|535.22|537.72|535.42|537.48|535.18|23
1734489280000|2024-12-18 02:34:40|537.61|535.31|537.52|535.22|537.72|535.42|537.52|535.22|12
1734489290000|2024-12-18 02:34:50|537.48|535.18|537.62|535.32|537.63|535.33|537.36|535.06|20
1734489300000|2024-12-18 02:35:00|537.63|535.33|537.69|535.39|537.69|535.39|537.49|535.19|17
1734489310000|2024-12-18 02:35:10|537.63|535.33|537.55|535.25|537.67|535.37|537.4|535.1|24
1734489320000|2024-12-18 02:35:20|537.52|535.22|537.59|535.29|537.59|535.29|537.34|535.04|29
1734489330000|2024-12-18 02:35:30|537.52|535.22|537.25|534.95|537.52|535.22|537.2|534.9|20
1734489340000|2024-12-18 02:35:40|537.26|534.96|537.46|535.16|537.51|535.21|537.25|534.95|20
1734489350000|2024-12-18 02:35:50|537.47|535.17|537.47|535.17|537.61|535.31|537.39|535.09|20
1734489360000|2024-12-18 02:36:00|537.46|535.16|537.45|535.15|537.5|535.2|537.23|534.93|23
1734489370000|2024-12-18 02:36:10|537.46|535.16|536.92|534.62|537.51|535.21|536.92|534.62|20
1734489380000|2024-12-18 02:36:20|536.93|534.63|537.26|534.96|537.35|535.05|536.93|534.63|18
1734489390000|2024-12-18 02:36:30|537.27|534.97|536.86|534.56|537.27|534.97|536.85|534.55|24
1734489400000|2024-12-18 02:36:40|536.85|534.55|536.76|534.46|536.89|534.59|536.76|534.46|18
1734489410000|2024-12-18 02:36:50|536.77|534.47|536.64|534.34|536.77|534.47|536.48|534.18|21
1734489420000|2024-12-18 02:37:00|536.59|534.29|536.26|533.96|536.69|534.39|536.26|533.96|17
1734489430000|2024-12-18 02:37:10|536.24|533.94|536.01|533.71|536.25|533.95|535.99|533.69|19
1734489440000|2024-12-18 02:37:20|535.98|533.68|535.7|533.4|535.98|533.68|535.64|533.34|18
1734489450000|2024-12-18 02:37:30|535.68|533.38|535.51|533.21|535.71|533.41|535.46|533.16|22
1734489460000|2024-12-18 02:37:40|535.5|533.2|535.58|533.28|535.58|533.28|535.49|533.19|16
1734489470000|2024-12-18 02:37:50|535.59|533.29|535.63|533.33|535.63|533.33|535.59|533.29|4
1734489480000|2024-12-18 02:38:00|535.64|533.34|536.21|533.91|536.28|533.98|535.64|533.34|14
1734489490000|2024-12-18 02:38:10|536.23|533.93|536.15|533.85|536.24|533.94|535.92|533.62|21
1734489500000|2024-12-18 02:38:20|536.17|533.87|536.23|533.93|536.31|534.01|536.17|533.87|18
1734489510000|2024-12-18 02:38:30|536.16|533.86|536.15|533.85|536.21|533.91|536.08|533.78|23
1734489520000|2024-12-18 02:38:40|536.16|533.86|537.16|534.86|537.16|534.86|536.16|533.86|26
1734489530000|2024-12-18 02:38:50|537.17|534.87|537.2|534.9|537.2|534.9|537.17|534.87|3
1734489550000|2024-12-18 02:39:10|537.11|534.81|537.14|534.84|537.2|534.9|537.1|534.8|11
1734489560000|2024-12-18 02:39:20|537.11|534.81|537.08|534.78|537.15|534.85|537.02|534.72|16
1734489570000|2024-12-18 02:39:30|537.11|534.81|537.15|534.85|537.15|534.85|537.08|534.78|19
1734489580000|2024-12-18 02:39:40|537.14|534.84|537.15|534.85|537.16|534.86|537.09|534.79|19
1734489590000|2024-12-18 02:39:50|537.12|534.82|537.16|534.86|537.16|534.86|537.11|534.81|14
1734489600000|2024-12-18 02:40:00|537.13|534.83|537.16|534.86|537.18|534.88|537.08|534.78|15
1734489610000|2024-12-18 02:40:10|537.15|534.85|537.16|534.86|537.2|534.9|537.15|534.85|6
1734489620000|2024-12-18 02:40:20|537.11|534.81|537.15|534.85|537.18|534.88|537.11|534.81|13
1734489630000|2024-12-18 02:40:30|537.07|534.77|536.93|534.63|537.08|534.78|536.93|534.63|11
1734489640000|2024-12-18 02:40:40|536.94|534.64|536.42|534.12|536.94|534.64|536.42|534.12|15
1734489650000|2024-12-18 02:40:50|536.4|534.1|536.59|534.29|536.59|534.29|536.35|534.05|13
1734489660000|2024-12-18 02:41:00|536.61|534.31|536.53|534.23|536.72|534.42|536.27|533.97|25
1734489670000|2024-12-18 02:41:10|536.49|534.19|536.36|534.06|536.56|534.26|536.36|534.06|17
1734489680000|2024-12-18 02:41:20|536.32|534.02|536.55|534.25|536.64|534.34|536.32|534.02|14
1734489690000|2024-12-18 02:41:30|536.5|534.2|536.51|534.21|536.64|534.34|536.49|534.19|17
1734489700000|2024-12-18 02:41:40|536.52|534.22|537.2|534.9|537.2|534.9|536.46|534.16|10
1734489710000|2024-12-18 02:41:50|537.27|534.97|537.35|535.05|537.35|535.05|537.27|534.97|2
1734489720000|2024-12-18 02:42:00|537.46|535.16|537.5|535.2|537.58|535.28|537.46|535.16|18
1734489730000|2024-12-18 02:42:10|537.43|535.13|537.29|534.99|537.48|535.18|537.29|534.99|13
1734489740000|2024-12-18 02:42:20|537.3|535|537.37|535.07|537.37|535.07|537.26|534.96|13
1734489750000|2024-12-18 02:42:30|537.38|535.08|537.35|535.05|537.38|535.08|537.35|535.05|2
1734489760000|2024-12-18 02:42:40|537.2|534.9|537.29|534.99|537.3|535|537.11|534.81|13
1734489770000|2024-12-18 02:42:50|537.3|535|537.44|535.14|537.44|535.14|537.3|535|7
1734489780000|2024-12-18 02:43:00|537.39|535.09|537.55|535.25|537.55|535.25|537.39|535.09|13
1734489790000|2024-12-18 02:43:10|537.58|535.28|537.71|535.41|537.71|535.41|537.58|535.28|4
1734489810000|2024-12-18 02:43:30|537.63|535.33|537.64|535.34|537.66|535.36|537.63|535.33|4
1734489820000|2024-12-18 02:43:40|537.33|535.03|537.38|535.08|537.39|535.09|537.21|534.91|20
1734489830000|2024-12-18 02:43:50|537.39|535.09|537.42|535.12|537.44|535.14|537.38|535.08|9
1734489840000|2024-12-18 02:44:00|537.38|535.08|537.41|535.11|537.41|535.11|537.24|534.94|18
1734489850000|2024-12-18 02:44:10|537.38|535.08|537.4|535.1|537.42|535.12|537.37|535.07|15
1734489860000|2024-12-18 02:44:20|537.43|535.13|537.55|535.25|537.56|535.26|537.36|535.06|16
1734489870000|2024-12-18 02:44:30|537.56|535.26|537.51|535.21|537.63|535.33|537.42|535.12|17
1734489880000|2024-12-18 02:44:40|537.52|535.22|537.55|535.25|537.55|535.25|537.5|535.2|10
1734489890000|2024-12-18 02:44:50|537.51|535.21|537.68|535.38|537.68|535.38|537.51|535.21|18
1734489900000|2024-12-18 02:45:00|537.67|535.37|537.9|535.6|537.9|535.6|537.67|535.37|10
1734489910000|2024-12-18 02:45:10|537.99|535.69|538.16|535.86|538.16|535.86|537.99|535.69|3
1734489920000|2024-12-18 02:45:20|538.25|535.95|538.84|536.54|538.84|536.54|538.25|535.95|7
1734489930000|2024-12-18 02:45:30|538.88|536.58|539.25|536.95|539.25|536.95|538.88|536.58|7
1734489940000|2024-12-18 02:45:40|539.24|536.94|539.12|536.82|539.25|536.95|539.05|536.75|12
1734489950000|2024-12-18 02:45:50|539.15|536.85|539.22|536.92|539.25|536.95|539.15|536.85|10
1734489960000|2024-12-18 02:46:00|539.21|536.91|539.25|536.95|539.25|536.95|539.19|536.89|11
1734489970000|2024-12-18 02:46:10|539.22|536.92|539.16|536.86|539.23|536.93|539.16|536.86|11
1734489980000|2024-12-18 02:46:20|539.13|536.83|539.25|536.95|539.25|536.95|539.13|536.83|10
1734490000000|2024-12-18 02:46:40|539.17|536.87|539.23|536.93|539.23|536.93|539.17|536.87|13
1734490010000|2024-12-18 02:46:50|539.21|536.91|539.1|536.8|539.21|536.91|539.09|536.79|10
1734490020000|2024-12-18 02:47:00|539.05|536.75|538.69|536.39|539.05|536.75|538.65|536.35|15
1734490030000|2024-12-18 02:47:10|538.7|536.4|538.38|536.08|538.71|536.41|538.37|536.07|19
1734490040000|2024-12-18 02:47:20|538.36|536.06|538.06|535.76|538.36|536.06|537.92|535.62|23
1734490050000|2024-12-18 02:47:30|538.07|535.77|537.92|535.62|538.08|535.78|537.92|535.62|14
1734490060000|2024-12-18 02:47:40|537.89|535.59|537.32|535.02|537.89|535.59|537.31|535.01|20
1734490070000|2024-12-18 02:47:50|537.31|535.01|537.72|535.42|537.72|535.42|537.3|535|21
1734490080000|2024-12-18 02:48:00|537.78|535.48|537.34|535.04|537.78|535.48|537.34|535.04|26
1734490090000|2024-12-18 02:48:10|537.35|535.05|536.99|534.69|537.35|535.05|536.97|534.67|21
1734490100000|2024-12-18 02:48:20|536.94|534.64|537.02|534.72|537.12|534.82|536.86|534.56|20
1734490110000|2024-12-18 02:48:30|537.03|534.73|537.13|534.83|537.16|534.86|537|534.7|17
1734490120000|2024-12-18 02:48:40|537.14|534.84|537.16|534.86|537.33|535.03|537.13|534.83|20
1734490130000|2024-12-18 02:48:50|537.17|534.87|536.58|534.28|537.19|534.89|536.55|534.25|27
1734490140000|2024-12-18 02:49:00|536.57|534.27|536.58|534.28|536.59|534.29|536.52|534.22|13
1734490150000|2024-12-18 02:49:10|536.57|534.27|536.13|533.83|536.57|534.27|536.13|533.83|13
1734490160000|2024-12-18 02:49:20|536.16|533.86|535.96|533.66|536.2|533.9|535.96|533.66|23
1734490170000|2024-12-18 02:49:30|535.97|533.67|536.22|533.92|536.35|534.05|535.97|533.67|13
1734490180000|2024-12-18 02:49:40|536.26|533.96|536.15|533.85|536.28|533.98|536.15|533.85|14
1734490190000|2024-12-18 02:49:50|536.11|533.81|536.12|533.82|536.14|533.84|536.02|533.72|15
1734490200000|2024-12-18 02:50:00|536.11|533.81|535.63|533.33|536.11|533.81|535.63|533.33|20
1734490210000|2024-12-18 02:50:10|535.58|533.28|535.68|533.38|535.72|533.42|535.57|533.27|16
1734490220000|2024-12-18 02:50:20|535.67|533.37|535.7|533.4|535.85|533.55|535.64|533.34|22
1734490230000|2024-12-18 02:50:30|535.73|533.43|536.01|533.71|536.01|533.71|535.73|533.43|20
1734490240000|2024-12-18 02:50:40|536.02|533.72|535.85|533.55|536.03|533.73|535.84|533.54|13
1734490250000|2024-12-18 02:50:50|535.86|533.56|536.04|533.74|536.04|533.74|535.86|533.56|16
1734490260000|2024-12-18 02:51:00|536.03|533.73|536.03|533.73|536.26|533.96|535.99|533.69|28
1734490270000|2024-12-18 02:51:10|536.1|533.8|535.7|533.4|536.11|533.81|535.57|533.27|21
1734490280000|2024-12-18 02:51:20|535.71|533.41|535.91|533.61|536.02|533.72|535.71|533.41|20
1734490290000|2024-12-18 02:51:30|535.92|533.62|535.23|532.93|535.93|533.63|535.23|532.93|26
1734490300000|2024-12-18 02:51:40|535.26|532.96|535.62|533.32|535.69|533.39|535.26|532.96|21
1734490310000|2024-12-18 02:51:50|535.63|533.33|535.63|533.33|535.68|533.38|535.48|533.18|19
1734490320000|2024-12-18 02:52:00|535.66|533.36|535.94|533.64|535.94|533.64|535.66|533.36|21
1734490330000|2024-12-18 02:52:10|535.88|533.58|535.94|533.64|535.94|533.64|535.88|533.58|6
1734490340000|2024-12-18 02:52:20|535.89|533.59|535.94|533.64|535.94|533.64|535.86|533.56|7
1734490380000|2024-12-18 02:53:00|536.14|533.84|536.72|534.42|537.05|534.75|536.14|533.84|23
1734490390000|2024-12-18 02:53:10|536.71|534.41|536.56|534.26|536.83|534.53|536.56|534.26|21
1734490400000|2024-12-18 02:53:20|536.57|534.27|537.02|534.72|537.09|534.79|536.56|534.26|25
1734490410000|2024-12-18 02:53:30|537.04|534.74|537.09|534.79|537.11|534.81|537|534.7|22
1734490420000|2024-12-18 02:53:40|537.1|534.8|537.02|534.72|537.1|534.8|536.88|534.58|11
1734490430000|2024-12-18 02:53:50|537.01|534.71|536.9|534.6|537.01|534.71|536.82|534.52|15
1734490440000|2024-12-18 02:54:00|536.91|534.61|536.67|534.37|536.91|534.61|536.53|534.23|18
1734490450000|2024-12-18 02:54:10|536.68|534.38|536.89|534.59|537.1|534.8|536.68|534.38|21
1734490460000|2024-12-18 02:54:20|536.88|534.58|536.56|534.26|536.92|534.62|536.56|534.26|25
1734490470000|2024-12-18 02:54:30|536.54|534.24|536.74|534.44|536.77|534.47|536.53|534.23|19
1734490480000|2024-12-18 02:54:40|536.72|534.42|536.77|534.47|536.79|534.49|536.71|534.41|14
1734490490000|2024-12-18 02:54:50|536.76|534.46|536.93|534.63|536.94|534.64|536.74|534.44|14
1734490500000|2024-12-18 02:55:00|536.94|534.64|537.11|534.81|537.11|534.81|536.94|534.64|24
1734490510000|2024-12-18 02:55:10|537.12|534.82|537.18|534.88|537.18|534.88|537.12|534.82|4
1734490520000|2024-12-18 02:55:20|537.17|534.87|537.18|534.88|537.18|534.88|537.13|534.83|6
1734490550000|2024-12-18 02:55:50|537.31|535.01|537.41|535.11|537.45|535.15|537.31|535.01|15
1734490560000|2024-12-18 02:56:00|537.42|535.12|537.45|535.15|537.45|535.15|537.42|535.12|6
1734490570000|2024-12-18 02:56:10|537.47|535.17|537.66|535.36|537.82|535.52|537.47|535.17|17
1734490580000|2024-12-18 02:56:20|537.63|535.33|537.49|535.19|537.67|535.37|537.49|535.19|15
1734490590000|2024-12-18 02:56:30|537.41|535.11|537.49|535.19|537.62|535.32|537.34|535.04|22
1734490600000|2024-12-18 02:56:40|537.48|535.18|537.36|535.06|537.48|535.18|537.27|534.97|11
1734490610000|2024-12-18 02:56:50|537.37|535.07|537.1|534.8|537.37|535.07|537.1|534.8|11
1734490620000|2024-12-18 02:57:00|537.07|534.77|536.99|534.69|537.07|534.77|536.94|534.64|13
1734490630000|2024-12-18 02:57:10|537.01|534.71|537.11|534.81|537.14|534.84|537.01|534.71|17
1734490640000|2024-12-18 02:57:20|537.12|534.82|537.24|534.94|537.24|534.94|537.11|534.81|17
1734490680000|2024-12-18 02:58:00|537.33|535.03|537.32|535.02|537.43|535.13|537.32|535.02|5
1734490690000|2024-12-18 02:58:10|537.29|534.99|537.24|534.94|537.29|534.99|537.23|534.93|6
1734490700000|2024-12-18 02:58:20|537.25|534.95|537.26|534.96|537.27|534.97|537.23|534.93|11
1734490710000|2024-12-18 02:58:30|537.38|535.08|537.43|535.13|537.43|535.13|537.38|535.08|9
1734490740000|2024-12-18 02:59:00|537.38|535.08|537.29|534.99|537.38|535.08|537.29|534.99|13
1734490750000|2024-12-18 02:59:10|537.27|534.97|537.4|535.1|537.41|535.11|537.26|534.96|18
1734490760000|2024-12-18 02:59:20|537.41|535.11|537.43|535.13|537.43|535.13|537.4|535.1|5
1734490770000|2024-12-18 02:59:30|537.42|535.12|537.4|535.1|537.42|535.12|537.4|535.1|2
1734490780000|2024-12-18 02:59:40|537.37|535.07|537.37|535.07|537.38|535.08|537.24|534.94|23
1734490790000|2024-12-18 02:59:50|537.39|535.09|537.24|534.94|537.43|535.13|537.21|534.91|15
1734490800000|2024-12-18 03:00:00|537.23|534.93|536.92|534.62|537.23|534.93|536.79|534.49|25
1734490810000|2024-12-18 03:00:10|536.93|534.63|536.51|534.21|536.95|534.65|536.5|534.2|27
1734490820000|2024-12-18 03:00:20|536.5|534.2|536.4|534.1|536.51|534.21|536.19|533.89|23
1734490830000|2024-12-18 03:00:30|536.39|534.09|536.1|533.8|536.4|534.1|536.1|533.8|25
1734490840000|2024-12-18 03:00:40|536.11|533.81|535.85|533.55|536.13|533.83|535.82|533.52|20
1734490850000|2024-12-18 03:00:50|535.81|533.51|535.51|533.21|535.82|533.52|535.51|533.21|18
1734490860000|2024-12-18 03:01:00|535.5|533.2|536.14|533.84|536.15|533.85|535.5|533.2|24
1734490870000|2024-12-18 03:01:10|536.13|533.83|536.02|533.72|536.16|533.86|535.99|533.69|29
1734490880000|2024-12-18 03:01:20|536.03|533.73|535.81|533.51|536.19|533.89|535.81|533.51|22
1734490890000|2024-12-18 03:01:30|535.78|533.48|535.6|533.3|535.84|533.54|535.6|533.3|24
1734490900000|2024-12-18 03:01:40|535.59|533.29|535.75|533.45|535.77|533.47|535.59|533.29|18
1734490910000|2024-12-18 03:01:50|535.78|533.48|535.59|533.29|535.82|533.52|535.58|533.28|20
1734490920000|2024-12-18 03:02:00|535.58|533.28|535.61|533.31|535.62|533.32|535.39|533.09|27
1734490930000|2024-12-18 03:02:10|535.58|533.28|535.87|533.57|535.87|533.57|535.57|533.27|10
1734490940000|2024-12-18 03:02:20|536.14|533.84|536.14|533.84|536.14|533.84|536.14|533.84|1
1734490950000|2024-12-18 03:02:30|536.36|534.06|536.35|534.05|536.36|534.06|536.17|533.87|21
1734490960000|2024-12-18 03:02:40|536.4|534.1|536.22|533.92|536.41|534.11|536.13|533.83|18
1734490970000|2024-12-18 03:02:50|536.21|533.91|536.51|534.21|536.52|534.22|536.21|533.91|22
1734490980000|2024-12-18 03:03:00|536.52|534.22|536.7|534.4|536.78|534.48|536.48|534.18|28
1734490990000|2024-12-18 03:03:10|536.67|534.37|536.82|534.52|536.92|534.62|536.61|534.31|18
1734491000000|2024-12-18 03:03:20|536.67|534.37|536.8|534.5|536.91|534.61|536.66|534.36|22
1734491010000|2024-12-18 03:03:30|536.78|534.48|536.8|534.5|536.82|534.52|536.68|534.38|16
1734491020000|2024-12-18 03:03:40|536.79|534.49|536.79|534.49|536.95|534.65|536.77|534.47|18
1734491030000|2024-12-18 03:03:50|536.72|534.42|536.96|534.66|536.96|534.66|536.72|534.42|20
1734491040000|2024-12-18 03:04:00|536.93|534.63|536.72|534.42|536.97|534.67|536.69|534.39|17
1734491050000|2024-12-18 03:04:10|536.74|534.44|536.83|534.53|536.88|534.58|536.74|534.44|20
1734491060000|2024-12-18 03:04:20|536.84|534.54|536.91|534.61|536.97|534.67|536.84|534.54|12
1734491070000|2024-12-18 03:04:30|536.87|534.57|537.18|534.88|537.18|534.88|536.87|534.57|21
1734491080000|2024-12-18 03:04:40|537.14|534.84|537.05|534.75|537.16|534.86|537.02|534.72|15
1734491090000|2024-12-18 03:04:50|537.06|534.76|537.16|534.86|537.21|534.91|537.04|534.74|21
1734491100000|2024-12-18 03:05:00|537.17|534.87|537.01|534.71|537.18|534.88|537.01|534.71|13
1734491110000|2024-12-18 03:05:10|536.99|534.69|537.1|534.8|537.13|534.83|536.98|534.68|19
1734491120000|2024-12-18 03:05:20|537.11|534.81|537.1|534.8|537.18|534.88|537.03|534.73|14
1734491130000|2024-12-18 03:05:30|537.08|534.78|537.15|534.85|537.17|534.87|537.01|534.71|19
1734491140000|2024-12-18 03:05:40|537.12|534.82|536.95|534.65|537.2|534.9|536.95|534.65|26
1734491150000|2024-12-18 03:05:50|536.96|534.66|536.93|534.63|536.97|534.67|536.88|534.58|13
1734491160000|2024-12-18 03:06:00|536.94|534.64|536.83|534.53|536.94|534.64|536.83|534.53|17
1734491170000|2024-12-18 03:06:10|536.89|534.59|537.11|534.81|537.22|534.92|536.89|534.59|22
1734491180000|2024-12-18 03:06:20|537.12|534.82|536.67|534.37|537.13|534.83|536.67|534.37|25
1734491190000|2024-12-18 03:06:30|536.61|534.31|536.66|534.36|536.66|534.36|536.58|534.28|18
1734491200000|2024-12-18 03:06:40|536.7|534.4|536.41|534.11|536.7|534.4|536.4|534.1|19
1734491210000|2024-12-18 03:06:50|536.4|534.1|536.29|533.99|536.43|534.13|536.19|533.89|19
1734491220000|2024-12-18 03:07:00|536.37|534.07|535.86|533.56|536.37|534.07|535.86|533.56|22
1734491230000|2024-12-18 03:07:10|535.95|533.65|536.1|533.8|536.16|533.86|535.92|533.62|21
1734491240000|2024-12-18 03:07:20|536.01|533.71|536.03|533.73|536.11|533.81|535.96|533.66|15
1734491250000|2024-12-18 03:07:30|536.08|533.78|535.93|533.63|536.2|533.9|535.93|533.63|17
1734491260000|2024-12-18 03:07:40|535.9|533.6|535.99|533.69|536.01|533.71|535.83|533.53|26
1734491270000|2024-12-18 03:07:50|536|533.7|536|533.7|536.1|533.8|535.89|533.59|27
1734491280000|2024-12-18 03:08:00|535.94|533.64|535.61|533.31|535.94|533.64|535.58|533.28|21
1734491290000|2024-12-18 03:08:10|535.62|533.32|535.77|533.47|535.86|533.56|535.61|533.31|17
1734491300000|2024-12-18 03:08:20|535.78|533.48|534.93|532.63|535.99|533.69|534.93|532.63|24
1734491310000|2024-12-18 03:08:30|534.89|532.59|534.43|532.13|534.89|532.59|534.19|531.89|27
1734491320000|2024-12-18 03:08:40|534.45|532.15|534.63|532.33|534.79|532.49|534.45|532.15|30
1734491330000|2024-12-18 03:08:50|534.62|532.32|534.45|532.15|534.65|532.35|534.45|532.15|26
1734491340000|2024-12-18 03:09:00|534.42|532.12|533.99|531.69|534.57|532.27|533.99|531.69|26
1734491370000|2024-12-18 03:09:30|533.73|531.43|533.33|531.03|533.73|531.43|533.27|530.97|16
1734491380000|2024-12-18 03:09:40|533.32|531.02|533.14|530.84|533.32|531.02|533.14|530.84|20
1734491390000|2024-12-18 03:09:50|533.11|530.81|533.07|530.77|533.11|530.81|533.07|530.77|3
1734491400000|2024-12-18 03:10:00|533.11|530.81|533.07|530.77|533.11|530.81|533.07|530.77|5
1734491510000|2024-12-18 03:11:50|533.08|530.78|533.45|531.15|533.45|531.15|533.08|530.78|2
1734491530000|2024-12-18 03:12:10|533.51|531.21|533.57|531.27|533.57|531.27|533.51|531.21|2
1734491550000|2024-12-18 03:12:30|533.47|531.17|533.57|531.27|533.57|531.27|533.47|531.17|8
1734491560000|2024-12-18 03:12:40|533.49|531.19|533.25|530.95|533.49|531.19|533.23|530.93|24
1734491570000|2024-12-18 03:12:50|533.26|530.96|533.34|531.04|533.47|531.17|533.26|530.96|21
1734491580000|2024-12-18 03:13:00|533.35|531.05|533.26|530.96|533.44|531.14|533.25|530.95|22
1734491590000|2024-12-18 03:13:10|533.22|530.92|533.22|530.92|533.28|530.98|533.15|530.85|14
1734491600000|2024-12-18 03:13:20|533.23|530.93|533.07|530.77|533.24|530.94|533.07|530.77|9
1734491610000|2024-12-18 03:13:30|532.81|530.51|532.63|530.33|532.81|530.51|532.57|530.27|9
1734491620000|2024-12-18 03:13:40|532.68|530.38|532.25|529.95|532.74|530.44|532.25|529.95|23
1734491630000|2024-12-18 03:13:50|532.21|529.91|532.26|529.96|532.35|530.05|532.18|529.88|27
1734491640000|2024-12-18 03:14:00|532.29|529.99|532.31|530.01|532.49|530.19|532.28|529.98|22
1734491650000|2024-12-18 03:14:10|532.26|529.96|532.59|530.29|532.62|530.32|532.26|529.96|24
1734491660000|2024-12-18 03:14:20|532.62|530.32|532.61|530.31|532.67|530.37|532.56|530.26|21
1734491670000|2024-12-18 03:14:30|532.6|530.3|532.69|530.39|532.7|530.4|532.6|530.3|18
1734491680000|2024-12-18 03:14:40|532.7|530.4|532.65|530.35|532.75|530.45|532.62|530.32|14
1734491690000|2024-12-18 03:14:50|532.62|530.32|532.38|530.08|532.65|530.35|532.38|530.08|12
1734491700000|2024-12-18 03:15:00|532.27|529.97|532.43|530.13|532.45|530.15|532.2|529.9|23
1734491710000|2024-12-18 03:15:10|532.44|530.14|532.74|530.44|532.74|530.44|532.43|530.13|27
1734491720000|2024-12-18 03:15:20|532.72|530.42|532.57|530.27|532.76|530.46|532.55|530.25|17
1734491730000|2024-12-18 03:15:30|532.61|530.31|532.61|530.31|532.67|530.37|532.5|530.2|24
1734491740000|2024-12-18 03:15:40|532.58|530.28|532.56|530.26|532.62|530.32|532.52|530.22|18
1734491750000|2024-12-18 03:15:50|532.59|530.29|532.55|530.25|532.61|530.31|532.52|530.22|16
1734491760000|2024-12-18 03:16:00|532.56|530.26|532.47|530.17|532.63|530.33|532.15|529.85|25
1734491770000|2024-12-18 03:16:10|532.49|530.19|532.31|530.01|532.54|530.24|532.22|529.92|22
1734491780000|2024-12-18 03:16:20|532.32|530.02|532.65|530.35|532.65|530.35|532.32|530.02|11
1734491790000|2024-12-18 03:16:30|532.72|530.42|532.74|530.44|532.8|530.5|532.57|530.27|13
1734491800000|2024-12-18 03:16:40|532.73|530.43|532.8|530.5|532.8|530.5|532.73|530.43|3
1734491810000|2024-12-18 03:16:50|532.77|530.47|532.78|530.48|532.8|530.5|532.76|530.46|25
1734491820000|2024-12-18 03:17:00|532.77|530.47|532.76|530.46|532.77|530.47|532.65|530.35|22
1734491830000|2024-12-18 03:17:10|532.71|530.41|532.44|530.14|532.8|530.5|532.44|530.14|21
1734491840000|2024-12-18 03:17:20|532.53|530.23|532.39|530.09|532.53|530.23|532.39|530.09|5
1734491850000|2024-12-18 03:17:30|532.07|529.77|531.97|529.67|532.07|529.77|531.92|529.62|10
1734491860000|2024-12-18 03:17:40|532.09|529.79|532.11|529.81|532.22|529.92|532.05|529.75|14
1734491870000|2024-12-18 03:17:50|532.12|529.82|532.14|529.84|532.17|529.87|531.99|529.69|21
1734491880000|2024-12-18 03:18:00|532.15|529.85|532.34|530.04|532.4|530.1|532.14|529.84|26
1734491890000|2024-12-18 03:18:10|532.37|530.07|532|529.7|532.45|530.15|531.97|529.67|20
1734491900000|2024-12-18 03:18:20|531.99|529.69|531.82|529.52|532.24|529.94|531.82|529.52|17
1734491910000|2024-12-18 03:18:30|531.81|529.51|531.74|529.44|531.81|529.51|531.74|529.44|3
1734491920000|2024-12-18 03:18:40|531.75|529.45|531.75|529.45|531.75|529.45|531.75|529.45|1
1734491930000|2024-12-18 03:18:50|532.06|529.76|532.36|530.06|532.36|530.06|532.06|529.76|6
1734491940000|2024-12-18 03:19:00|532.37|530.07|532.16|529.86|532.38|530.08|532.1|529.8|23
1734491950000|2024-12-18 03:19:10|532.14|529.84|532.37|530.07|532.38|530.08|532.11|529.81|28
1734491960000|2024-12-18 03:19:20|532.35|530.05|532.59|530.29|532.8|530.5|532.35|530.05|12
1734491970000|2024-12-18 03:19:30|532.61|530.31|532.75|530.45|532.76|530.46|532.56|530.26|21
1734491980000|2024-12-18 03:19:40|532.69|530.39|532.76|530.46|532.76|530.46|532.6|530.3|15
1734491990000|2024-12-18 03:19:50|532.85|530.55|532.85|530.55|532.85|530.55|532.85|530.55|1
1734492010000|2024-12-18 03:20:10|532.79|530.49|532.85|530.55|532.85|530.55|532.79|530.49|9
1734492020000|2024-12-18 03:20:20|532.83|530.53|532.53|530.23|532.83|530.53|532.51|530.21|16
1734492030000|2024-12-18 03:20:30|532.54|530.24|532.65|530.35|532.65|530.35|532.42|530.12|18
1734492040000|2024-12-18 03:20:40|532.66|530.36|532.7|530.4|532.72|530.42|532.5|530.2|29
1734492050000|2024-12-18 03:20:50|532.71|530.41|532.7|530.4|532.77|530.47|532.7|530.4|15
1734492060000|2024-12-18 03:21:00|532.74|530.44|532.77|530.47|532.77|530.47|532.65|530.35|10
1734492070000|2024-12-18 03:21:10|532.79|530.49|533.17|530.87|533.17|530.87|532.79|530.49|2
1734492130000|2024-12-18 03:22:10|533.19|530.89|533.22|530.92|533.22|530.92|533.19|530.89|2
1734492140000|2024-12-18 03:22:20|533.3|531|533.57|531.27|533.57|531.27|533.3|531|4
1734492160000|2024-12-18 03:22:40|533.53|531.23|533.49|531.19|533.53|531.23|533.48|531.18|15
1734492170000|2024-12-18 03:22:50|533.42|531.12|533.48|531.18|533.52|531.22|533.4|531.1|17
1734492180000|2024-12-18 03:23:00|533.49|531.19|533.47|531.17|533.57|531.27|533.47|531.17|14
1734492190000|2024-12-18 03:23:10|533.48|531.18|533.41|531.11|533.5|531.2|533.34|531.04|21
1734492200000|2024-12-18 03:23:20|533.4|531.1|533.57|531.27|533.57|531.27|533.4|531.1|11
1734492230000|2024-12-18 03:23:50|533.52|531.22|533.54|531.24|533.57|531.27|533.52|531.22|9
1734492240000|2024-12-18 03:24:00|533.53|531.23|533.44|531.14|533.53|531.23|533.34|531.04|14
1734492250000|2024-12-18 03:24:10|533.45|531.15|533.51|531.21|533.53|531.23|533.44|531.14|9
1734492260000|2024-12-18 03:24:20|533.5|531.2|533.57|531.27|533.57|531.27|533.41|531.11|20
1734492270000|2024-12-18 03:24:30|533.51|531.21|533.53|531.23|533.53|531.23|533.51|531.21|2
1734492280000|2024-12-18 03:24:40|533.54|531.24|533.57|531.27|533.57|531.27|533.51|531.21|13
1734492290000|2024-12-18 03:24:50|533.49|531.19|533.47|531.17|533.5|531.2|533.46|531.16|13
1734492300000|2024-12-18 03:25:00|533.46|531.16|533.57|531.27|533.57|531.27|533.37|531.07|17
1734492310000|2024-12-18 03:25:10|533.5|531.2|533.38|531.08|533.5|531.2|533.38|531.08|7
1734492320000|2024-12-18 03:25:20|533.33|531.03|533.29|530.99|533.33|531.03|533.15|530.85|16
1734492330000|2024-12-18 03:25:30|533.3|531|532.96|530.66|533.31|531.01|532.83|530.53|17
1734492340000|2024-12-18 03:25:40|532.97|530.67|532.97|530.67|533.03|530.73|532.89|530.59|19
1734492350000|2024-12-18 03:25:50|532.96|530.66|532.7|530.4|532.96|530.66|532.69|530.39|22
1734492360000|2024-12-18 03:26:00|532.72|530.42|532.75|530.45|532.88|530.58|532.7|530.4|20
1734492370000|2024-12-18 03:26:10|532.84|530.54|532.76|530.46|532.94|530.64|532.73|530.43|19
1734492380000|2024-12-18 03:26:20|532.79|530.49|532.75|530.45|532.88|530.58|532.75|530.45|15
1734492390000|2024-12-18 03:26:30|532.76|530.46|532.74|530.44|532.78|530.48|532.66|530.36|11
1734492400000|2024-12-18 03:26:40|532.75|530.45|532.84|530.54|532.85|530.55|532.74|530.44|20
1734492410000|2024-12-18 03:26:50|532.83|530.53|532.92|530.62|532.92|530.62|532.75|530.45|14
1734492420000|2024-12-18 03:27:00|532.93|530.63|532.96|530.66|532.96|530.66|532.93|530.63|5
1734492430000|2024-12-18 03:27:10|532.93|530.63|532.73|530.43|532.94|530.64|532.73|530.43|13
1734492440000|2024-12-18 03:27:20|532.79|530.49|532.96|530.66|532.96|530.66|532.79|530.49|22
1734492450000|2024-12-18 03:27:30|532.87|530.57|532.87|530.57|532.96|530.66|532.86|530.56|21
1734492460000|2024-12-18 03:27:40|532.86|530.56|532.86|530.56|532.87|530.57|532.81|530.51|15
1734492470000|2024-12-18 03:27:50|532.87|530.57|532.93|530.63|532.94|530.64|532.85|530.55|14
1734492480000|2024-12-18 03:28:00|532.94|530.64|532.95|530.65|532.96|530.66|532.93|530.63|11
1734492490000|2024-12-18 03:28:10|532.96|530.66|532.96|530.66|532.96|530.66|532.92|530.62|9
1734492530000|2024-12-18 03:28:50|533.14|530.84|533.14|530.84|533.14|530.84|533.14|530.84|1
1734492590000|2024-12-18 03:29:50|533.12|530.82|533.07|530.77|533.12|530.82|533.07|530.77|3
1734492600000|2024-12-18 03:30:00|533.06|530.76|532.93|530.63|533.06|530.76|532.88|530.58|14
1734492610000|2024-12-18 03:30:10|532.81|530.51|532.91|530.61|533.05|530.75|532.81|530.51|18
1734492620000|2024-12-18 03:30:20|532.95|530.65|532.48|530.18|532.99|530.69|532.48|530.18|30
1734492630000|2024-12-18 03:30:30|532.49|530.19|532.47|530.17|532.55|530.25|532.44|530.14|21
1734492640000|2024-12-18 03:30:40|532.46|530.16|532.41|530.11|532.46|530.16|532.35|530.05|14
1734492650000|2024-12-18 03:30:50|532.42|530.12|532.24|529.94|532.44|530.14|532.22|529.92|19
1734492660000|2024-12-18 03:31:00|532.25|529.95|532.01|529.71|532.3|530|532.01|529.71|25
1734492670000|2024-12-18 03:31:10|532.02|529.72|531.94|529.64|532.14|529.84|531.92|529.62|30
1734492680000|2024-12-18 03:31:20|531.88|529.58|531.82|529.52|531.91|529.61|531.79|529.49|21
1734492690000|2024-12-18 03:31:30|531.81|529.51|532.12|529.82|532.12|529.82|531.81|529.51|25
1734492700000|2024-12-18 03:31:40|532.09|529.79|532.21|529.91|532.22|529.92|532.09|529.79|22
1734492710000|2024-12-18 03:31:50|532.24|529.94|532.46|530.16|532.68|530.38|532.24|529.94|14
1734492720000|2024-12-18 03:32:00|532.47|530.17|532.29|529.99|532.52|530.22|532.29|529.99|23
1734492730000|2024-12-18 03:32:10|532.26|529.96|532.02|529.72|532.27|529.97|532.02|529.72|27
1734492740000|2024-12-18 03:32:20|532.07|529.77|531.93|529.63|532.07|529.77|531.93|529.63|21
1734492750000|2024-12-18 03:32:30|531.94|529.64|532.02|529.72|532.02|529.72|531.9|529.6|21
1734492760000|2024-12-18 03:32:40|532|529.7|531.77|529.47|532|529.7|531.77|529.47|11
1734492770000|2024-12-18 03:32:50|531.79|529.49|531.92|529.62|531.96|529.66|531.78|529.48|17
1734492780000|2024-12-18 03:33:00|531.93|529.63|531.8|529.5|531.96|529.66|531.76|529.46|17
1734492790000|2024-12-18 03:33:10|531.79|529.49|531.81|529.51|531.87|529.57|531.77|529.47|11
1734492800000|2024-12-18 03:33:20|531.82|529.52|531.99|529.69|532.02|529.72|531.78|529.48|18
1734492810000|2024-12-18 03:33:30|531.98|529.68|531.99|529.69|532.02|529.72|531.94|529.64|18
1734492820000|2024-12-18 03:33:40|531.98|529.68|531.8|529.5|531.98|529.68|531.8|529.5|6
1734492830000|2024-12-18 03:33:50|531.81|529.51|531.95|529.65|531.96|529.66|531.81|529.51|16
1734492840000|2024-12-18 03:34:00|531.96|529.66|532|529.7|532.03|529.73|531.9|529.6|11
1734492850000|2024-12-18 03:34:10|531.99|529.69|531.87|529.57|532|529.7|531.8|529.5|18
1734492860000|2024-12-18 03:34:20|531.86|529.56|531.99|529.69|531.99|529.69|531.82|529.52|16
1734492870000|2024-12-18 03:34:30|532|529.7|532.09|529.79|532.09|529.79|532|529.7|7
1734492890000|2024-12-18 03:34:50|532.04|529.74|532.05|529.75|532.09|529.79|532.02|529.72|10
1734492900000|2024-12-18 03:35:00|532.04|529.74|531.89|529.59|532.04|529.74|531.89|529.59|18
1734492910000|2024-12-18 03:35:10|531.87|529.57|531.99|529.69|532.04|529.74|531.87|529.57|26
1734492920000|2024-12-18 03:35:20|532|529.7|532|529.7|532.04|529.74|531.94|529.64|21
1734492930000|2024-12-18 03:35:30|531.99|529.69|532.09|529.79|532.09|529.79|531.99|529.69|11
1734492940000|2024-12-18 03:35:40|532.1|529.8|532.1|529.8|532.1|529.8|532.1|529.8|1
1734492950000|2024-12-18 03:35:50|532.2|529.9|533.03|530.73|533.03|530.73|532.2|529.9|11
1734492960000|2024-12-18 03:36:00|533.06|530.76|533.09|530.79|533.09|530.79|533.03|530.73|5
1734492970000|2024-12-18 03:36:10|533.03|530.73|532.98|530.68|533.08|530.78|532.93|530.63|17
1734492980000|2024-12-18 03:36:20|532.99|530.69|533.09|530.79|533.09|530.79|532.99|530.69|6
1734492990000|2024-12-18 03:36:30|533.1|530.8|533.59|531.29|533.59|531.29|533.1|530.8|6
1734493000000|2024-12-18 03:36:40|533.61|531.31|533.61|531.31|533.61|531.31|533.61|531.31|1
1734493010000|2024-12-18 03:36:50|533.62|531.32|533.72|531.42|533.72|531.42|533.62|531.32|2
1734493020000|2024-12-18 03:37:00|533.71|531.41|533.46|531.16|533.71|531.41|533.46|531.16|22
1734493030000|2024-12-18 03:37:10|533.47|531.17|533.65|531.35|533.67|531.37|533.46|531.16|24
1734493040000|2024-12-18 03:37:20|533.64|531.34|533.71|531.41|533.71|531.41|533.58|531.28|16
1734493050000|2024-12-18 03:37:30|533.72|531.42|533.72|531.42|533.72|531.42|533.67|531.37|4
1734493060000|2024-12-18 03:37:40|533.66|531.36|533.63|531.33|533.67|531.37|533.6|531.3|8
1734493070000|2024-12-18 03:37:50|533.64|531.34|533.7|531.4|533.7|531.4|533.64|531.34|13
1734493080000|2024-12-18 03:38:00|533.67|531.37|533.31|531.01|533.67|531.37|533.24|530.94|26
1734493090000|2024-12-18 03:38:10|533.33|531.03|533.24|530.94|533.37|531.07|533.19|530.89|21
1734493100000|2024-12-18 03:38:20|533.25|530.95|533.22|530.92|533.26|530.96|533.03|530.73|19
1734493110000|2024-12-18 03:38:30|533.19|530.89|533.19|530.89|533.23|530.93|533.08|530.78|20
1734493120000|2024-12-18 03:38:40|533.18|530.88|533.25|530.95|533.26|530.96|533.14|530.84|19
1734493130000|2024-12-18 03:38:50|533.24|530.94|533.15|530.85|533.25|530.95|533.15|530.85|10
1734493140000|2024-12-18 03:39:00|532.96|530.66|533.17|530.87|533.23|530.93|532.96|530.66|20
1734493150000|2024-12-18 03:39:10|533.24|530.94|532.78|530.48|533.24|530.94|532.75|530.45|19
1734493160000|2024-12-18 03:39:20|532.79|530.49|532.4|530.1|532.82|530.52|532.4|530.1|21
1734493170000|2024-12-18 03:39:30|532.34|530.04|531.99|529.69|532.46|530.16|531.99|529.69|15
1734493180000|2024-12-18 03:39:40|532.04|529.74|531.98|529.68|532.11|529.81|531.97|529.67|20
1734493190000|2024-12-18 03:39:50|531.99|529.69|531.89|529.59|531.99|529.69|531.84|529.54|13
1734493200000|2024-12-18 03:40:00|531.88|529.58|531.74|529.44|531.89|529.59|531.74|529.44|15
1734493210000|2024-12-18 03:40:10|531.46|529.16|530.96|528.66|531.46|529.16|530.96|528.66|12
1734493220000|2024-12-18 03:40:20|530.98|528.68|531.11|528.81|531.17|528.87|530.98|528.68|29
1734493230000|2024-12-18 03:40:30|531.13|528.83|530.88|528.58|531.16|528.86|530.85|528.55|27
1734493240000|2024-12-18 03:40:40|530.87|528.57|530.88|528.58|530.88|528.58|530.81|528.51|19
1734493250000|2024-12-18 03:40:50|530.89|528.59|530.86|528.56|530.96|528.66|530.85|528.55|13
1734493260000|2024-12-18 03:41:00|530.85|528.55|530.77|528.47|530.87|528.57|530.68|528.38|25
1734493270000|2024-12-18 03:41:10|530.79|528.49|530.7|528.4|530.97|528.67|530.69|528.39|24
1734493280000|2024-12-18 03:41:20|530.69|528.39|530.43|528.13|530.69|528.39|530.41|528.11|11
1734493290000|2024-12-18 03:41:30|530.42|528.12|530.41|528.11|530.42|528.12|530.41|528.11|2
1734493300000|2024-12-18 03:41:40|530.48|528.18|530.45|528.15|530.51|528.21|530.43|528.13|13
1734493310000|2024-12-18 03:41:50|530.51|528.21|530.44|528.14|530.53|528.23|530.41|528.11|26
1734493320000|2024-12-18 03:42:00|530.48|528.18|530.43|528.13|530.5|528.2|530.42|528.12|26
1734493330000|2024-12-18 03:42:10|530.44|528.14|530.51|528.21|530.67|528.37|530.44|528.14|27
1734493340000|2024-12-18 03:42:20|530.52|528.22|530.42|528.12|530.52|528.22|530.42|528.12|9
1734493350000|2024-12-18 03:42:30|530.28|527.98|529.01|526.71|530.28|527.98|529.01|526.71|15
1734493360000|2024-12-18 03:42:40|528.97|526.67|529.13|526.83|529.13|526.83|528.97|526.67|23
1734493370000|2024-12-18 03:42:50|529.16|526.86|529.27|526.97|529.32|527.02|529.16|526.86|16
1734493380000|2024-12-18 03:43:00|529.21|526.91|529.31|527.01|529.45|527.15|529.21|526.91|18
1734493390000|2024-12-18 03:43:10|529.37|527.07|529.26|526.96|529.47|527.17|529.26|526.96|21
1734493400000|2024-12-18 03:43:20|529.25|526.95|529.19|526.89|529.25|526.95|529.07|526.77|19
1734493410000|2024-12-18 03:43:30|529.18|526.88|528.97|526.67|529.18|526.88|528.95|526.65|14
1734493420000|2024-12-18 03:43:40|528.98|526.68|528.94|526.64|529.17|526.87|528.94|526.64|9
1734493460000|2024-12-18 03:44:20|528.95|526.65|528.99|526.69|528.99|526.69|528.94|526.64|3
1734493470000|2024-12-18 03:44:30|528.98|526.68|528.95|526.65|528.99|526.69|528.94|526.64|12
1734493480000|2024-12-18 03:44:40|528.96|526.66|528.95|526.65|528.96|526.66|528.95|526.65|6
1734493490000|2024-12-18 03:44:50|529|526.7|529|526.7|529|526.7|529|526.7|1
1734493500000|2024-12-18 03:45:00|529.03|526.73|528.94|526.64|529.16|526.86|528.94|526.64|16
1734493510000|2024-12-18 03:45:10|528.65|526.35|528.28|525.98|528.65|526.35|528.07|525.77|18
1734493520000|2024-12-18 03:45:20|528.35|526.05|528.03|525.73|528.35|526.05|527.94|525.64|24
1734493530000|2024-12-18 03:45:30|528.02|525.72|528.06|525.76|528.07|525.77|527.93|525.63|20
1734493540000|2024-12-18 03:45:40|528.07|525.77|527.91|525.61|528.07|525.77|527.9|525.6|21
1734493550000|2024-12-18 03:45:50|527.9|525.6|527.86|525.56|527.9|525.6|527.74|525.44|25
1734493560000|2024-12-18 03:46:00|527.87|525.57|528.16|525.86|528.16|525.86|527.87|525.57|18
1734493600000|2024-12-18 03:46:40|528.08|525.78|528.14|525.84|528.15|525.85|528.08|525.78|4
1734493610000|2024-12-18 03:46:50|528.15|525.85|528.13|525.83|528.16|525.86|528.07|525.77|13
1734493620000|2024-12-18 03:47:00|528.1|525.8|528.15|525.85|528.16|525.86|528.08|525.78|6
1734493630000|2024-12-18 03:47:10|528.16|525.86|528.59|526.29|528.59|526.29|528.16|525.86|3
1734493640000|2024-12-18 03:47:20|528.53|526.23|528.59|526.29|528.59|526.29|528.53|526.23|5
1734493650000|2024-12-18 03:47:30|528.56|526.26|528.55|526.25|528.59|526.29|528.45|526.15|12
1734493660000|2024-12-18 03:47:40|528.54|526.24|528.59|526.29|528.59|526.29|528.45|526.15|17
1734493670000|2024-12-18 03:47:50|528.77|526.47|528.95|526.65|528.95|526.65|528.77|526.47|2
1734493680000|2024-12-18 03:48:00|528.87|526.57|528.72|526.42|528.95|526.65|528.71|526.41|24
1734493690000|2024-12-18 03:48:10|528.71|526.41|528.69|526.39|528.76|526.46|528.65|526.35|23
1734493700000|2024-12-18 03:48:20|528.68|526.38|528.8|526.5|528.85|526.55|528.68|526.38|30
1734493710000|2024-12-18 03:48:30|528.77|526.47|528.87|526.57|528.94|526.64|528.66|526.36|20
1734493720000|2024-12-18 03:48:40|528.88|526.58|528.52|526.22|528.88|526.58|528.52|526.22|25
1734493730000|2024-12-18 03:48:50|528.53|526.23|528.66|526.36|528.69|526.39|528.5|526.2|21
1734493740000|2024-12-18 03:49:00|528.72|526.42|528.29|525.99|528.74|526.44|528.29|525.99|24
1734493750000|2024-12-18 03:49:10|528.34|526.04|528.68|526.38|528.69|526.39|528.3|526|27
1734493760000|2024-12-18 03:49:20|528.67|526.37|528.57|526.27|528.7|526.4|528.43|526.13|29
1734493770000|2024-12-18 03:49:30|528.56|526.26|528.21|525.91|528.61|526.31|528.21|525.91|24
1734493780000|2024-12-18 03:49:40|528.22|525.92|528.21|525.91|528.34|526.04|528.2|525.9|24
1734493790000|2024-12-18 03:49:50|528.22|525.92|528.26|525.96|528.28|525.98|528.18|525.88|24
1734493800000|2024-12-18 03:50:00|528.28|525.98|528.23|525.93|528.38|526.08|528.22|525.92|26
1734493810000|2024-12-18 03:50:10|528.26|525.96|528.32|526.02|528.4|526.1|528.2|525.9|24
1734493820000|2024-12-18 03:50:20|528.33|526.03|528.15|525.85|528.4|526.1|528.15|525.85|7
1734493830000|2024-12-18 03:50:30|528.12|525.82|528.13|525.83|528.15|525.85|528.12|525.82|14
1734493840000|2024-12-18 03:50:40|528.14|525.84|528.15|525.85|528.15|525.85|528.14|525.84|2
1734493850000|2024-12-18 03:50:50|528.27|525.97|528.4|526.1|528.4|526.1|528.27|525.97|2
1734493870000|2024-12-18 03:51:10|528.34|526.04|528.34|526.04|528.34|526.04|528.33|526.03|3
1734493880000|2024-12-18 03:51:20|528.36|526.06|528.38|526.08|528.4|526.1|528.27|525.97|20
1734493890000|2024-12-18 03:51:30|528.39|526.09|528.23|525.93|528.4|526.1|528.23|525.93|18
1734493900000|2024-12-18 03:51:40|528.22|525.92|528.2|525.9|528.35|526.05|528.16|525.86|25
1734493910000|2024-12-18 03:51:50|528.26|525.96|528.21|525.91|528.36|526.06|528.21|525.91|13
1734493920000|2024-12-18 03:52:00|528.25|525.95|528.08|525.78|528.31|526.01|528.08|525.78|25
1734493930000|2024-12-18 03:52:10|527.95|525.65|527.98|525.68|528.16|525.86|527.95|525.65|20
1734493940000|2024-12-18 03:52:20|527.96|525.66|527.99|525.69|528.04|525.74|527.62|525.32|25
1734493950000|2024-12-18 03:52:30|528.02|525.72|528.21|525.91|528.22|525.92|528.02|525.72|23
1734493960000|2024-12-18 03:52:40|528.2|525.9|528.31|526.01|528.31|526.01|528.16|525.86|7
1734493970000|2024-12-18 03:52:50|528.35|526.05|528.4|526.1|528.4|526.1|528.35|526.05|2
1734493980000|2024-12-18 03:53:00|528.49|526.19|528.98|526.68|528.98|526.68|528.49|526.19|9
1734493990000|2024-12-18 03:53:10|529.01|526.71|529.04|526.74|529.04|526.74|529.01|526.71|2
1734494000000|2024-12-18 03:53:20|529|526.7|528.71|526.41|529.01|526.71|528.63|526.33|12
1734494010000|2024-12-18 03:53:30|528.73|526.43|528.71|526.41|528.84|526.54|528.65|526.35|26
1734494020000|2024-12-18 03:53:40|528.72|526.42|529|526.7|529.04|526.74|528.72|526.42|27
1734494030000|2024-12-18 03:53:50|529.01|526.71|529.04|526.74|529.04|526.74|529|526.7|8
1734494040000|2024-12-18 03:54:00|529.05|526.75|529.07|526.77|529.07|526.77|529.05|526.75|2
1734494050000|2024-12-18 03:54:10|529.09|526.79|529.28|526.98|529.28|526.98|529.09|526.79|2
1734494060000|2024-12-18 03:54:20|529.29|526.99|529.29|526.99|529.29|526.99|529.29|526.99|1
1734494090000|2024-12-18 03:54:50|529.28|526.98|529.31|527.01|529.31|527.01|529.27|526.97|8
1734494100000|2024-12-18 03:55:00|529.24|526.94|529.42|527.12|529.61|527.31|529.24|526.94|18
1734494110000|2024-12-18 03:55:10|529.43|527.13|529.45|527.15|529.54|527.24|529.34|527.04|27
1734494120000|2024-12-18 03:55:20|529.46|527.16|529.71|527.41|529.71|527.41|529.45|527.15|19
1734494130000|2024-12-18 03:55:30|529.72|527.42|529.75|527.45|529.75|527.45|529.71|527.41|10
1734494140000|2024-12-18 03:55:40|529.69|527.39|529.74|527.44|529.74|527.44|529.65|527.35|20
1734494150000|2024-12-18 03:55:50|529.73|527.43|529.31|527.01|529.75|527.45|529.31|527.01|21
1734494160000|2024-12-18 03:56:00|529.3|527|529.34|527.04|529.35|527.05|529.22|526.92|24
1734494170000|2024-12-18 03:56:10|529.33|527.03|529.67|527.37|529.67|527.37|529.25|526.95|28
1734494180000|2024-12-18 03:56:20|529.68|527.38|529.75|527.45|529.75|527.45|529.49|527.19|30
1734494190000|2024-12-18 03:56:30|529.73|527.43|529.69|527.39|529.73|527.43|529.64|527.34|15
1734494200000|2024-12-18 03:56:40|529.7|527.4|529.75|527.45|529.75|527.45|529.7|527.4|2
1734494220000|2024-12-18 03:57:00|529.72|527.42|529.57|527.27|529.72|527.42|529.52|527.22|17
1734494230000|2024-12-18 03:57:10|529.56|527.26|529.44|527.14|529.62|527.32|529.43|527.13|16
1734494240000|2024-12-18 03:57:20|529.45|527.15|529.21|526.91|529.61|527.31|529.21|526.91|23
1734494250000|2024-12-18 03:57:30|529.19|526.89|529.42|527.12|529.42|527.12|529.12|526.82|18
1734494260000|2024-12-18 03:57:40|529.43|527.13|529.55|527.25|529.56|527.26|529.43|527.13|12
1734494270000|2024-12-18 03:57:50|529.56|527.26|529.56|527.26|529.56|527.26|529.56|527.26|1
1734494280000|2024-12-18 03:58:00|529.53|527.23|529.54|527.24|529.54|527.24|529.53|527.23|2
1734494290000|2024-12-18 03:58:10|529.53|527.23|529.54|527.24|529.55|527.25|529.48|527.18|16
1734494300000|2024-12-18 03:58:20|529.56|527.26|529.56|527.26|529.56|527.26|529.54|527.24|5
1734494310000|2024-12-18 03:58:30|529.55|527.25|529.44|527.14|529.55|527.25|529.42|527.12|20
1734494320000|2024-12-18 03:58:40|529.45|527.15|529.52|527.22|529.54|527.24|529.45|527.15|15
1734494330000|2024-12-18 03:58:50|529.51|527.21|529.48|527.18|529.51|527.21|529.4|527.1|16
1734494340000|2024-12-18 03:59:00|529.49|527.19|529|526.7|529.51|527.21|529|526.7|16
1734494350000|2024-12-18 03:59:10|529.01|526.71|529.11|526.81|529.15|526.85|528.94|526.64|24
1734494360000|2024-12-18 03:59:20|529.16|526.86|529.09|526.79|529.16|526.86|529.08|526.78|16
1734494370000|2024-12-18 03:59:30|529.1|526.8|528.94|526.64|529.16|526.86|528.9|526.6|22
1734494380000|2024-12-18 03:59:40|528.97|526.67|528.75|526.45|529.02|526.72|528.74|526.44|18
1734494390000|2024-12-18 03:59:50|528.74|526.44|528.75|526.45|528.75|526.45|528.72|526.42|12
1734494400000|2024-12-18 04:00:00|528.73|526.43|529.12|526.82|529.14|526.84|528.61|526.31|28
1734494410000|2024-12-18 04:00:10|529.09|526.79|528.99|526.69|529.09|526.79|528.95|526.65|24
1734494420000|2024-12-18 04:00:20|528.98|526.68|528.9|526.6|528.98|526.68|528.75|526.45|27
1734494430000|2024-12-18 04:00:30|528.86|526.56|528.32|526.02|528.86|526.56|528.32|526.02|18
1734494440000|2024-12-18 04:00:40|528.28|525.98|527.96|525.66|528.28|525.98|527.75|525.45|31
1734494450000|2024-12-18 04:00:50|527.97|525.67|527.97|525.67|528.03|525.73|527.84|525.54|22
1734494460000|2024-12-18 04:01:00|527.96|525.66|527.59|525.29|527.96|525.66|527.59|525.29|6
1734494470000|2024-12-18 04:01:10|527.61|525.31|527.68|525.38|527.71|525.41|527.59|525.29|10
1734494480000|2024-12-18 04:01:20|527.79|525.49|527.72|525.42|527.8|525.5|527.72|525.42|9
1734494490000|2024-12-18 04:01:30|527.79|525.49|527.79|525.49|527.79|525.49|527.79|525.49|1
1734494500000|2024-12-18 04:01:40|527.78|525.48|527.64|525.34|527.96|525.66|527.64|525.34|19
1734494510000|2024-12-18 04:01:50|527.3|525|527.12|524.82|527.3|525|527.09|524.79|18
1734494520000|2024-12-18 04:02:00|527.11|524.81|527.35|525.05|527.53|525.23|527.07|524.77|28
1734494530000|2024-12-18 04:02:10|527.37|525.07|527.06|524.76|527.44|525.14|527.05|524.75|21
1734494540000|2024-12-18 04:02:20|527.09|524.79|527|524.7|527.09|524.79|526.93|524.63|20
1734494550000|2024-12-18 04:02:30|526.99|524.69|527.04|524.74|527.22|524.92|526.99|524.69|30
1734494560000|2024-12-18 04:02:40|527.06|524.76|527.21|524.91|527.24|524.94|527.04|524.74|20
1734494570000|2024-12-18 04:02:50|527.2|524.9|526.96|524.66|527.2|524.9|526.96|524.66|14
1734494580000|2024-12-18 04:03:00|526.95|524.65|526.91|524.61|526.95|524.65|526.91|524.61|2
1734494630000|2024-12-18 04:03:50|526.63|524.33|526.4|524.1|526.63|524.33|526.37|524.07|10
1734494640000|2024-12-18 04:04:00|526.39|524.09|526.48|524.18|526.49|524.19|526.32|524.02|25
1734494650000|2024-12-18 04:04:10|526.46|524.16|526.45|524.15|526.49|524.19|526.37|524.07|30
1734494660000|2024-12-18 04:04:20|526.42|524.12|526.65|524.35|526.66|524.36|526.39|524.09|25
1734494670000|2024-12-18 04:04:30|526.63|524.33|526.49|524.19|526.67|524.37|526.48|524.18|21
1734494680000|2024-12-18 04:04:40|526.5|524.2|526.32|524.02|526.58|524.28|526.32|524.02|22
1734494690000|2024-12-18 04:04:50|526.29|523.99|526.28|523.98|526.29|523.99|526.28|523.98|2
1734494700000|2024-12-18 04:05:00|526.31|524.01|526.33|524.03|526.34|524.04|526.31|524.01|5
1734494710000|2024-12-18 04:05:10|526.31|524.01|526.41|524.11|526.45|524.15|526.31|524.01|10
1734494720000|2024-12-18 04:05:20|526.4|524.1|526.31|524.01|526.44|524.14|526.29|523.99|15
1734494730000|2024-12-18 04:05:30|526.32|524.02|526.38|524.08|526.45|524.15|526.32|524.02|11
1734494740000|2024-12-18 04:05:40|526.39|524.09|526.45|524.15|526.45|524.15|526.39|524.09|2
1734494750000|2024-12-18 04:05:50|526.44|524.14|526.28|523.98|526.44|524.14|526.28|523.98|13
1734494760000|2024-12-18 04:06:00|526.31|524.01|526.45|524.15|526.45|524.15|526.28|523.98|18
1734494770000|2024-12-18 04:06:10|526.67|524.37|526.78|524.48|526.78|524.48|526.67|524.37|4
1734494780000|2024-12-18 04:06:20|526.82|524.52|527.48|525.18|527.6|525.3|526.82|524.52|26
1734494790000|2024-12-18 04:06:30|527.52|525.22|527.47|525.17|527.73|525.43|527.42|525.12|26
1734494800000|2024-12-18 04:06:40|527.46|525.16|526.6|524.3|527.46|525.16|526.58|524.28|30
1734494810000|2024-12-18 04:06:50|526.61|524.31|526.53|524.23|526.63|524.33|526.48|524.18|22
1734494820000|2024-12-18 04:07:00|526.52|524.22|526.69|524.39|526.69|524.39|526.51|524.21|15
1734494830000|2024-12-18 04:07:10|527|524.7|527.31|525.01|527.32|525.02|527|524.7|18
1734494840000|2024-12-18 04:07:20|527.32|525.02|527.3|525|527.32|525.02|527.24|524.94|13
1734494850000|2024-12-18 04:07:30|527.31|525.01|527.32|525.02|527.32|525.02|527.28|524.98|7
1734494860000|2024-12-18 04:07:40|527.43|525.13|527.55|525.25|527.55|525.25|527.43|525.13|2
1734494870000|2024-12-18 04:07:50|527.46|525.16|527.37|525.07|527.5|525.2|527.28|524.98|21
1734494880000|2024-12-18 04:08:00|527.36|525.06|527.43|525.13|527.5|525.2|527.31|525.01|28
1734494890000|2024-12-18 04:08:10|527.44|525.14|527.28|524.98|527.54|525.24|527.28|524.98|24
1734494900000|2024-12-18 04:08:20|527.29|524.99|527.43|525.13|527.55|525.25|527.29|524.99|24
1734494910000|2024-12-18 04:08:30|527.46|525.16|527.65|525.35|527.65|525.35|527.46|525.16|10
1734494920000|2024-12-18 04:08:40|527.62|525.32|527.52|525.22|527.62|525.32|527.4|525.1|15
1734494930000|2024-12-18 04:08:50|527.55|525.25|527.55|525.25|527.61|525.31|527.48|525.18|17
1734494940000|2024-12-18 04:09:00|527.53|525.23|527.17|524.87|527.53|525.23|527.17|524.87|28
1734494950000|2024-12-18 04:09:10|527.23|524.93|527.62|525.32|527.64|525.34|527.2|524.9|26
1734494960000|2024-12-18 04:09:20|527.63|525.33|527.2|524.9|527.65|525.35|527.2|524.9|18
1734494970000|2024-12-18 04:09:30|527.25|524.95|527.63|525.33|527.63|525.33|527.22|524.92|19
1734494980000|2024-12-18 04:09:40|527.65|525.35|527.54|525.24|527.65|525.35|527.54|525.24|7
1734494990000|2024-12-18 04:09:50|527.51|525.21|527.58|525.28|527.6|525.3|527.43|525.13|27
1734495000000|2024-12-18 04:10:00|527.61|525.31|527.47|525.17|527.65|525.35|527.43|525.13|22
1734495010000|2024-12-18 04:10:10|527.48|525.18|527.44|525.14|527.61|525.31|527.43|525.13|24
1734495020000|2024-12-18 04:10:20|527.46|525.16|527.65|525.35|527.65|525.35|527.46|525.16|14
1734495030000|2024-12-18 04:10:30|527.66|525.36|527.77|525.47|527.77|525.47|527.66|525.36|6
1734495050000|2024-12-18 04:10:50|527.78|525.48|527.79|525.49|527.79|525.49|527.78|525.48|2
1734495060000|2024-12-18 04:11:00|527.68|525.38|527.47|525.17|527.69|525.39|527.27|524.97|30
1734495070000|2024-12-18 04:11:10|527.48|525.18|527.58|525.28|527.75|525.45|527.48|525.18|24
1734495080000|2024-12-18 04:11:20|527.59|525.29|527.79|525.49|527.79|525.49|527.58|525.28|25
1734495090000|2024-12-18 04:11:30|527.93|525.63|528.04|525.74|528.07|525.77|527.93|525.63|10
1734495100000|2024-12-18 04:11:40|528.03|525.73|528.05|525.75|528.07|525.77|527.96|525.66|18
1734495110000|2024-12-18 04:11:50|528.06|525.76|527.9|525.6|528.07|525.77|527.89|525.59|11
1734495120000|2024-12-18 04:12:00|527.89|525.59|527.87|525.57|527.95|525.65|527.82|525.52|23
1734495130000|2024-12-18 04:12:10|527.86|525.56|527.85|525.55|527.87|525.57|527.69|525.39|20
1734495140000|2024-12-18 04:12:20|527.83|525.53|527.63|525.33|527.87|525.57|527.58|525.28|24
1734495150000|2024-12-18 04:12:30|527.64|525.34|527.93|525.63|527.97|525.67|527.63|525.33|22
1734495160000|2024-12-18 04:12:40|527.94|525.64|527.84|525.54|527.95|525.65|527.79|525.49|12
1734495170000|2024-12-18 04:12:50|527.85|525.55|527.87|525.57|527.87|525.57|527.64|525.34|20
1734495180000|2024-12-18 04:13:00|527.89|525.59|528|525.7|528|525.7|527.89|525.59|20
1734495210000|2024-12-18 04:13:30|527.91|525.61|527.84|525.54|527.93|525.63|527.82|525.52|18
1734495220000|2024-12-18 04:13:40|527.89|525.59|527.94|525.64|527.94|525.64|527.77|525.47|26
1734495230000|2024-12-18 04:13:50|527.92|525.62|527.95|525.65|527.96|525.66|527.76|525.46|26
1734495240000|2024-12-18 04:14:00|527.94|525.64|527.39|525.09|527.96|525.66|527.39|525.09|22
1734495250000|2024-12-18 04:14:10|527.4|525.1|527.56|525.26|527.71|525.41|527.4|525.1|26
1734495260000|2024-12-18 04:14:20|527.57|525.27|527.4|525.1|527.69|525.39|527.39|525.09|24
1734495270000|2024-12-18 04:14:30|527.41|525.11|527.25|524.95|527.41|525.11|527.23|524.93|16
1734495280000|2024-12-18 04:14:40|527.28|524.98|527.62|525.32|527.62|525.32|527.15|524.85|22
1734495290000|2024-12-18 04:14:50|527.64|525.34|527.15|524.85|527.64|525.34|527.13|524.83|27
1734495300000|2024-12-18 04:15:00|527.12|524.82|527.14|524.84|527.17|524.87|526.94|524.64|25
1734495310000|2024-12-18 04:15:10|527.1|524.8|527.19|524.89|527.53|525.23|527.09|524.79|29
1734495320000|2024-12-18 04:15:20|527.21|524.91|527.23|524.93|527.23|524.93|526.95|524.65|26
1734495330000|2024-12-18 04:15:30|527.25|524.95|527.47|525.17|527.48|525.18|527.25|524.95|13
1734495340000|2024-12-18 04:15:40|527.46|525.16|527.7|525.4|527.7|525.4|527.46|525.16|20
1734495350000|2024-12-18 04:15:50|527.63|525.33|527.99|525.69|527.99|525.69|527.63|525.33|6
1734495360000|2024-12-18 04:16:00|527.9|525.6|527.63|525.33|527.92|525.62|527.63|525.33|19
1734495370000|2024-12-18 04:16:10|527.7|525.4|527.99|525.69|527.99|525.69|527.7|525.4|21
1734495390000|2024-12-18 04:16:30|528.03|525.73|528.14|525.84|528.14|525.84|528.03|525.73|2
1734495400000|2024-12-18 04:16:40|528.11|525.81|528.02|525.72|528.11|525.81|528.02|525.72|5
1734495410000|2024-12-18 04:16:50|528|525.7|527.93|525.63|528.09|525.79|527.91|525.61|23
1734495420000|2024-12-18 04:17:00|527.91|525.61|527.72|525.42|527.98|525.68|527.7|525.4|26
1734495430000|2024-12-18 04:17:10|527.73|525.43|527.38|525.08|527.89|525.59|527.38|525.08|25
1734495440000|2024-12-18 04:17:20|527.39|525.09|527.24|524.94|527.39|525.09|527.16|524.86|20
1734495450000|2024-12-18 04:17:30|527.23|524.93|527.36|525.06|527.39|525.09|527.2|524.9|18
1734495460000|2024-12-18 04:17:40|527.35|525.05|527.5|525.2|527.5|525.2|527.3|525|21
1734495470000|2024-12-18 04:17:50|527.49|525.19|527.32|525.02|527.49|525.19|527.18|524.88|22
1734495480000|2024-12-18 04:18:00|527.23|524.93|526.71|524.41|527.27|524.97|526.71|524.41|21
1734495490000|2024-12-18 04:18:10|526.67|524.37|526.66|524.36|526.86|524.56|526.56|524.26|23
1734495500000|2024-12-18 04:18:20|526.69|524.39|526.4|524.1|526.72|524.42|526.4|524.1|19
1734495510000|2024-12-18 04:18:30|526.39|524.09|526.56|524.26|526.72|524.42|526.39|524.09|17
1734495520000|2024-12-18 04:18:40|526.53|524.23|527|524.7|527|524.7|526.53|524.23|13
1734495530000|2024-12-18 04:18:50|527.18|524.88|527.36|525.06|527.36|525.06|527.18|524.88|24
1734495540000|2024-12-18 04:19:00|527.35|525.05|527.36|525.06|527.36|525.06|527.3|525|13
1734495550000|2024-12-18 04:19:10|527.5|525.2|528.1|525.8|528.1|525.8|527.5|525.2|13
1734495560000|2024-12-18 04:19:20|528.12|525.82|528.14|525.84|528.14|525.84|528.12|525.82|4
1734495570000|2024-12-18 04:19:30|528.16|525.86|528.16|525.86|528.16|525.86|528.16|525.86|1
1734495580000|2024-12-18 04:19:40|528.2|525.9|528.28|525.98|528.31|526.01|528.2|525.9|12
1734495590000|2024-12-18 04:19:50|528.27|525.97|527.83|525.53|528.27|525.97|527.72|525.42|26
1734495600000|2024-12-18 04:20:00|527.82|525.52|527.64|525.34|527.99|525.69|527.61|525.31|31
1734495610000|2024-12-18 04:20:10|527.66|525.36|527.7|525.4|527.73|525.43|527.59|525.29|29
1734495620000|2024-12-18 04:20:20|527.67|525.37|527.74|525.44|527.81|525.51|527.67|525.37|19
1734495630000|2024-12-18 04:20:30|527.73|525.43|527.53|525.23|527.76|525.46|527.5|525.2|20
1734495640000|2024-12-18 04:20:40|527.49|525.19|527.16|524.86|527.52|525.22|527.15|524.85|24
1734495650000|2024-12-18 04:20:50|527.29|524.99|527.44|525.14|527.5|525.2|527.26|524.96|19
1734495660000|2024-12-18 04:21:00|527.39|525.09|527.46|525.16|527.54|525.24|527.39|525.09|18
1734495670000|2024-12-18 04:21:10|527.47|525.17|527.54|525.24|527.54|525.24|527.47|525.17|7
1734495680000|2024-12-18 04:21:20|527.53|525.23|527.29|524.99|527.54|525.24|527.29|524.99|14
1734495690000|2024-12-18 04:21:30|527.23|524.93|527.08|524.78|527.46|525.16|527.08|524.78|20
1734495700000|2024-12-18 04:21:40|527|524.7|526.5|524.2|527.03|524.73|526.5|524.2|24
1734495710000|2024-12-18 04:21:50|526.45|524.15|526.33|524.03|526.46|524.16|526.32|524.02|25
1734495720000|2024-12-18 04:22:00|526.34|524.04|526.16|523.86|526.34|524.04|526.16|523.86|9
1734495750000|2024-12-18 04:22:30|525.83|523.53|525.64|523.34|525.83|523.53|525.49|523.19|17
1734495760000|2024-12-18 04:22:40|525.63|523.33|525.64|523.34|525.7|523.4|525.6|523.3|24
1734495770000|2024-12-18 04:22:50|525.65|523.35|525.58|523.28|525.71|523.41|525.53|523.23|24
1734495780000|2024-12-18 04:23:00|525.69|523.39|525.89|523.59|525.89|523.59|525.65|523.35|19
1734495790000|2024-12-18 04:23:10|526.03|523.73|526.17|523.87|526.17|523.87|526.03|523.73|7
1734495800000|2024-12-18 04:23:20|526.12|523.82|526.05|523.75|526.12|523.82|526.02|523.72|5
1734495810000|2024-12-18 04:23:30|526.04|523.74|526.06|523.76|526.06|523.76|525.94|523.64|22
1734495820000|2024-12-18 04:23:40|526.07|523.77|525.44|523.14|526.07|523.77|525.35|523.05|24
1734495830000|2024-12-18 04:23:50|525.43|523.13|525.23|522.93|525.47|523.17|525.11|522.81|27
1734495840000|2024-12-18 04:24:00|525.26|522.96|525.04|522.74|525.35|523.05|525.04|522.74|24
1734495850000|2024-12-18 04:24:10|525.05|522.75|525.05|522.75|525.11|522.81|525.02|522.72|30
1734495860000|2024-12-18 04:24:20|525.02|522.72|524.96|522.66|525.03|522.73|524.96|522.66|7
1734495870000|2024-12-18 04:24:30|525.02|522.72|524.96|522.66|525.05|522.75|524.96|522.66|15
1734495900000|2024-12-18 04:25:00|524.88|522.58|524.84|522.54|524.88|522.58|524.81|522.51|15
1734495910000|2024-12-18 04:25:10|524.83|522.53|524.81|522.51|524.84|522.54|524.81|522.51|8
1734495920000|2024-12-18 04:25:20|524.57|522.27|524.23|521.93|524.57|522.27|524.23|521.93|17
1734495930000|2024-12-18 04:25:30|524.22|521.92|524.16|521.86|524.3|522|524.16|521.86|17
1734495940000|2024-12-18 04:25:40|524.23|521.93|524.21|521.91|524.3|522|524.18|521.88|17
1734495950000|2024-12-18 04:25:50|524.2|521.9|524.16|521.86|524.2|521.9|524.16|521.86|4
1734495960000|2024-12-18 04:26:00|524.02|521.72|523.67|521.37|524.02|521.72|523.67|521.37|4
1734495970000|2024-12-18 04:26:10|523.42|521.12|523.16|520.86|523.42|521.12|523.16|520.86|6
1734495980000|2024-12-18 04:26:20|523.11|520.81|523.04|520.74|523.11|520.81|522.41|520.11|24
1734495990000|2024-12-18 04:26:30|523.03|520.73|523.05|520.75|523.07|520.77|522.69|520.39|32
1734496000000|2024-12-18 04:26:40|522.98|520.68|522.82|520.52|523.13|520.83|522.77|520.47|32
1734496010000|2024-12-18 04:26:50|522.89|520.59|522.92|520.62|523.03|520.73|522.84|520.54|26
1734496020000|2024-12-18 04:27:00|522.93|520.63|522.6|520.3|522.93|520.63|522.46|520.16|22
1734496030000|2024-12-18 04:27:10|522.83|520.53|522.53|520.23|522.83|520.53|522.48|520.18|32
1734496040000|2024-12-18 04:27:20|522.51|520.21|522.55|520.25|522.55|520.25|522.41|520.11|21
1734496050000|2024-12-18 04:27:30|522.81|520.51|522.86|520.56|523.14|520.84|522.81|520.51|31
1734496060000|2024-12-18 04:27:40|522.85|520.55|522.5|520.2|522.85|520.55|522.5|520.2|30
1734496070000|2024-12-18 04:27:50|522.49|520.19|522.41|520.11|522.49|520.19|522.41|520.11|5
1734496080000|2024-12-18 04:28:00|522.39|520.09|522.27|519.97|522.39|520.09|522.08|519.78|21
1734496090000|2024-12-18 04:28:10|522.28|519.98|522.07|519.77|522.29|519.99|522.07|519.77|25
1734496100000|2024-12-18 04:28:20|522.12|519.82|522.07|519.77|522.12|519.82|522.07|519.77|3
1734496110000|2024-12-18 04:28:30|522.14|519.84|523.02|520.72|523.03|520.73|522.14|519.84|22
1734496120000|2024-12-18 04:28:40|523.03|520.73|523.04|520.74|523.13|520.83|522.97|520.67|21
1734496130000|2024-12-18 04:28:50|523.03|520.73|522.68|520.38|523.08|520.78|522.61|520.31|26
1734496140000|2024-12-18 04:29:00|522.71|520.41|523.73|521.43|523.73|521.43|522.7|520.4|24
1734496150000|2024-12-18 04:29:10|523.79|521.49|524.03|521.73|524.03|521.73|523.74|521.44|23
1734496160000|2024-12-18 04:29:20|524.05|521.75|524.12|521.82|524.29|521.99|524.05|521.75|29
1734496170000|2024-12-18 04:29:30|524.08|521.78|523.83|521.53|524.08|521.78|523.67|521.37|28
1734496180000|2024-12-18 04:29:40|523.86|521.56|523.93|521.63|523.93|521.63|523.86|521.56|14
1734496190000|2024-12-18 04:29:50|523.84|521.54|523.86|521.56|523.86|521.56|523.84|521.54|3
1734496200000|2024-12-18 04:30:00|523.8|521.5|523.89|521.59|523.93|521.63|523.63|521.33|29
1734496210000|2024-12-18 04:30:10|523.86|521.56|523.79|521.49|523.89|521.59|523.65|521.35|23
1734496220000|2024-12-18 04:30:20|523.82|521.52|523.74|521.44|523.93|521.63|523.69|521.39|20
1734496230000|2024-12-18 04:30:30|523.78|521.48|523.83|521.53|523.83|521.53|523.6|521.3|28
1734496240000|2024-12-18 04:30:40|523.82|521.52|523.89|521.59|523.89|521.59|523.61|521.31|28
1734496250000|2024-12-18 04:30:50|523.9|521.6|523.45|521.15|523.93|521.63|523.42|521.12|26
1734496260000|2024-12-18 04:31:00|523.46|521.16|523.58|521.28|523.85|521.55|523.46|521.16|22
1734496270000|2024-12-18 04:31:10|523.57|521.27|523.45|521.15|523.57|521.27|523.22|520.92|24
1734496280000|2024-12-18 04:31:20|523.43|521.13|523.44|521.14|523.49|521.19|523.21|520.91|30
1734496290000|2024-12-18 04:31:30|523.46|521.16|523.51|521.21|523.51|521.21|523.43|521.13|11
1734496300000|2024-12-18 04:31:40|523.46|521.16|523.33|521.03|523.46|521.16|523.12|520.82|22
1734496310000|2024-12-18 04:31:50|523.35|521.05|522.5|520.2|523.36|521.06|522.49|520.19|29
1734496320000|2024-12-18 04:32:00|522.49|520.19|523.15|520.85|523.15|520.85|522.49|520.19|27
1734496330000|2024-12-18 04:32:10|523.2|520.9|523.45|521.15|523.45|521.15|523.2|520.9|17
1734496340000|2024-12-18 04:32:20|523.46|521.16|522.5|520.2|523.49|521.19|522.5|520.2|31
1734496350000|2024-12-18 04:32:30|522.49|520.19|523.09|520.79|523.17|520.87|522.49|520.19|31
1734496360000|2024-12-18 04:32:40|523.1|520.8|522.75|520.45|523.17|520.87|522.55|520.25|33
1734496370000|2024-12-18 04:32:50|522.74|520.44|522.47|520.17|522.74|520.44|522.39|520.09|23
1734496380000|2024-12-18 04:33:00|522.49|520.19|522.23|519.93|522.53|520.23|522.11|519.81|31
1734496390000|2024-12-18 04:33:10|522.26|519.96|522.07|519.77|522.26|519.96|522.07|519.77|26
1734496400000|2024-12-18 04:33:20|522.2|519.9|522.4|520.1|522.4|520.1|522.11|519.81|14
1734496410000|2024-12-18 04:33:30|522.44|520.14|522.59|520.29|522.62|520.32|522.25|519.95|36
1734496420000|2024-12-18 04:33:40|522.58|520.28|522.2|519.9|522.61|520.31|522.2|519.9|32
1734496430000|2024-12-18 04:33:50|522.22|519.92|522.18|519.88|522.24|519.94|522.1|519.8|28
1734496440000|2024-12-18 04:34:00|522.19|519.89|522.44|520.14|522.52|520.22|522.12|519.82|25
1734496450000|2024-12-18 04:34:10|522.43|520.13|522.48|520.18|522.54|520.24|522.35|520.05|25
1734496460000|2024-12-18 04:34:20|522.44|520.14|522.87|520.57|522.95|520.65|522.44|520.14|25
1734496470000|2024-12-18 04:34:30|522.88|520.58|523.41|521.11|523.46|521.16|522.73|520.43|30
1734496480000|2024-12-18 04:34:40|523.47|521.17|522.61|520.31|523.47|521.17|522.61|520.31|24
1734496490000|2024-12-18 04:34:50|522.56|520.26|522.52|520.22|522.59|520.29|522.13|519.83|35
1734496500000|2024-12-18 04:35:00|522.47|520.17|522.19|519.89|522.47|520.17|522.12|519.82|27
1734496510000|2024-12-18 04:35:10|522.2|519.9|521.94|519.64|522.2|519.9|521.94|519.64|15
1734496550000|2024-12-18 04:35:50|521.79|519.49|521.31|519.01|521.79|519.49|521.17|518.87|16
1734496560000|2024-12-18 04:36:00|521.35|519.05|520.96|518.66|521.35|519.05|520.95|518.65|31
1734496570000|2024-12-18 04:36:10|520.97|518.67|521.06|518.76|521.13|518.83|520.97|518.67|24
1734496580000|2024-12-18 04:36:20|521.07|518.77|521.21|518.91|521.21|518.91|521.07|518.77|23
1734496590000|2024-12-18 04:36:30|521.22|518.92|521.5|519.2|521.67|519.37|521.22|518.92|13
1734496600000|2024-12-18 04:36:40|521.48|519.18|521.67|519.37|521.75|519.45|521.4|519.1|26
1734496610000|2024-12-18 04:36:50|521.64|519.34|520.92|518.62|521.64|519.34|520.92|518.62|30
1734496620000|2024-12-18 04:37:00|520.91|518.61|521.03|518.73|521.06|518.76|520.91|518.61|20
1734496630000|2024-12-18 04:37:10|521.02|518.72|521.03|518.73|521.17|518.87|520.96|518.66|27
1734496640000|2024-12-18 04:37:20|520.96|518.66|520.99|518.69|521.03|518.73|520.92|518.62|30
1734496650000|2024-12-18 04:37:30|521.02|518.72|520.93|518.63|521.05|518.75|520.88|518.58|30
1734496660000|2024-12-18 04:37:40|520.9|518.6|520.76|518.46|520.9|518.6|520.76|518.46|4
1734496670000|2024-12-18 04:37:50|520.79|518.49|520.76|518.46|520.79|518.49|520.76|518.46|3
1734496690000|2024-12-18 04:38:10|520.78|518.48|520.53|518.23|520.87|518.57|520.42|518.12|14
1734496700000|2024-12-18 04:38:20|520.44|518.14|520.51|518.21|520.55|518.25|520.43|518.13|17
1734496710000|2024-12-18 04:38:30|520.52|518.22|520.98|518.68|520.98|518.68|520.52|518.22|20
1734496720000|2024-12-18 04:38:40|521.01|518.71|520.96|518.66|521.02|518.72|520.86|518.56|17
1734496730000|2024-12-18 04:38:50|520.9|518.6|520.71|518.41|520.9|518.6|520.54|518.24|16
1734496740000|2024-12-18 04:39:00|520.7|518.4|520.54|518.24|520.8|518.5|520.5|518.2|30
1734496750000|2024-12-18 04:39:10|520.44|518.14|519.99|517.69|520.45|518.15|519.99|517.69|6
1734496760000|2024-12-18 04:39:20|519.8|517.5|519.64|517.34|519.8|517.5|519.62|517.32|18
1734496770000|2024-12-18 04:39:30|519.65|517.35|519.64|517.34|519.71|517.41|519.62|517.32|24
1734496780000|2024-12-18 04:39:40|519.63|517.33|519.62|517.32|519.66|517.36|519.62|517.32|5
1734496790000|2024-12-18 04:39:50|519.49|517.19|518.95|516.65|519.49|517.19|518.95|516.65|24
1734496800000|2024-12-18 04:40:00|518.98|516.68|518.95|516.65|519.04|516.74|518.95|516.65|14
1734496810000|2024-12-18 04:40:10|518.89|516.59|518.84|516.54|518.89|516.59|518.84|516.54|2
1734496820000|2024-12-18 04:40:20|518.58|516.28|518.32|516.02|518.58|516.28|518.32|516.02|2
1734496830000|2024-12-18 04:40:30|518.34|516.04|518.26|515.96|518.35|516.05|518.26|515.96|14
1734496850000|2024-12-18 04:40:50|518.13|515.83|518|515.7|518.13|515.83|518|515.7|2
1734496870000|2024-12-18 04:41:10|518.01|515.71|517.71|515.41|518.14|515.84|517.66|515.36|23
1734496880000|2024-12-18 04:41:20|517.72|515.42|518.34|516.04|518.34|516.04|517.72|515.42|18
1734496890000|2024-12-18 04:41:30|518.35|516.05|518.33|516.03|518.36|516.06|518.28|515.98|11
1734496900000|2024-12-18 04:41:40|518.34|516.04|518.36|516.06|518.38|516.08|518.33|516.03|12
1734496910000|2024-12-18 04:41:50|518.37|516.07|519.02|516.72|519.02|516.72|518.37|516.07|16
1734496920000|2024-12-18 04:42:00|519.38|517.08|519.44|517.14|519.44|517.14|519.38|517.08|5
1734496930000|2024-12-18 04:42:10|519.45|517.15|519.69|517.39|519.69|517.39|519.45|517.15|20
1734496940000|2024-12-18 04:42:20|519.7|517.4|520.44|518.14|520.44|518.14|519.7|517.4|16
1734496950000|2024-12-18 04:42:30|520.46|518.16|521.04|518.74|521.04|518.74|520.46|518.16|24
1734496960000|2024-12-18 04:42:40|521.07|518.77|521.33|519.03|521.33|519.03|521.07|518.77|7
1734496970000|2024-12-18 04:42:50|521.34|519.04|521.6|519.3|521.6|519.3|521.34|519.04|14
1734497000000|2024-12-18 04:43:20|521.77|519.47|522.19|519.89|522.19|519.89|521.77|519.47|8
1734497020000|2024-12-18 04:43:40|522.1|519.8|522.06|519.76|522.11|519.81|521.76|519.46|21
1734497030000|2024-12-18 04:43:50|522.07|519.77|522.01|519.71|522.09|519.79|521.97|519.67|15
1734497040000|2024-12-18 04:44:00|522|519.7|521.96|519.66|522.08|519.78|521.86|519.56|24
1734497050000|2024-12-18 04:44:10|522|519.7|522.68|520.38|522.68|520.38|522|519.7|16
1734497060000|2024-12-18 04:44:20|522.71|520.41|522.34|520.04|522.73|520.43|522.34|520.04|27
1734497070000|2024-12-18 04:44:30|522.21|519.91|522.59|520.29|522.59|520.29|521.99|519.69|21
1734497080000|2024-12-18 04:44:40|522.61|520.31|522.76|520.46|522.76|520.46|522.61|520.31|7
1734497090000|2024-12-18 04:44:50|522.81|520.51|522.86|520.56|522.86|520.56|522.81|520.51|2
1734497100000|2024-12-18 04:45:00|522.76|520.46|522.07|519.77|522.78|520.48|522.07|519.77|23
1734497110000|2024-12-18 04:45:10|522.05|519.75|521.71|519.41|522.06|519.76|521.63|519.33|27
1734497120000|2024-12-18 04:45:20|521.78|519.48|521.94|519.64|521.95|519.65|521.63|519.33|25
1734497130000|2024-12-18 04:45:30|521.95|519.65|521.73|519.43|522.02|519.72|521.72|519.42|23
1734497140000|2024-12-18 04:45:40|521.74|519.44|522.48|520.18|522.49|520.19|521.74|519.44|20
1734497150000|2024-12-18 04:45:50|522.53|520.23|522.55|520.25|522.61|520.31|522.42|520.12|26
1734497160000|2024-12-18 04:46:00|522.54|520.24|522.34|520.04|522.57|520.27|522.24|519.94|22
1734497170000|2024-12-18 04:46:10|522.33|520.03|522.16|519.86|522.57|520.27|522.16|519.86|20
1734497180000|2024-12-18 04:46:20|522.19|519.89|521.78|519.48|522.27|519.97|521.77|519.47|26
1734497190000|2024-12-18 04:46:30|521.79|519.49|521.5|519.2|521.8|519.5|521.49|519.19|26
1734497200000|2024-12-18 04:46:40|521.52|519.22|520.55|518.25|521.52|519.22|520.53|518.23|34
1734497210000|2024-12-18 04:46:50|520.53|518.23|519.64|517.34|520.53|518.23|519.64|517.34|27
1734497220000|2024-12-18 04:47:00|519.67|517.37|519.84|517.54|519.91|517.61|519.5|517.2|34
1734497230000|2024-12-18 04:47:10|519.85|517.55|519.99|517.69|519.99|517.69|519.71|517.41|25
1734497240000|2024-12-18 04:47:20|520|517.7|520.33|518.03|520.61|518.31|520|517.7|20
1734497250000|2024-12-18 04:47:30|520.35|518.05|520.5|518.2|520.7|518.4|520.35|518.05|21
1734497260000|2024-12-18 04:47:40|520.48|518.18|520.29|517.99|520.57|518.27|520.26|517.96|24
1734497270000|2024-12-18 04:47:50|520.32|518.02|520.23|517.93|520.45|518.15|520.09|517.79|25
1734497280000|2024-12-18 04:48:00|520.24|517.94|519.61|517.31|520.25|517.95|519.6|517.3|30
1734497290000|2024-12-18 04:48:10|519.63|517.33|519.37|517.07|519.82|517.52|519.37|517.07|28
1734497300000|2024-12-18 04:48:20|519.38|517.08|519.79|517.49|519.84|517.54|519.37|517.07|26
1734497310000|2024-12-18 04:48:30|519.8|517.5|520.08|517.78|520.1|517.8|519.8|517.5|24
1734497320000|2024-12-18 04:48:40|520.07|517.77|520|517.7|520.24|517.94|520|517.7|18
1734497330000|2024-12-18 04:48:50|519.97|517.67|519.59|517.29|520.1|517.8|519.59|517.29|28
1734497340000|2024-12-18 04:49:00|519.51|517.21|519.84|517.54|519.97|517.67|519.51|517.21|25
1734497350000|2024-12-18 04:49:10|519.83|517.53|519.74|517.44|520.08|517.78|519.74|517.44|25
1734497360000|2024-12-18 04:49:20|519.76|517.46|520.38|518.08|520.38|518.08|519.76|517.46|24
1734497370000|2024-12-18 04:49:30|520.39|518.09|520.59|518.29|520.79|518.49|520.39|518.09|28
1734497380000|2024-12-18 04:49:40|520.44|518.14|519.91|517.61|520.55|518.25|519.89|517.59|26
1734497390000|2024-12-18 04:49:50|519.92|517.62|519.98|517.68|520.12|517.82|519.87|517.57|25
1734497400000|2024-12-18 04:50:00|519.97|517.67|520.03|517.73|520.14|517.84|519.84|517.54|30
1734497410000|2024-12-18 04:50:10|520.04|517.74|520.1|517.8|520.16|517.86|520.04|517.74|17
1734497420000|2024-12-18 04:50:20|520.12|517.82|520.18|517.88|520.18|517.88|520.03|517.73|17
1734497430000|2024-12-18 04:50:30|520.19|517.89|519.92|517.62|520.21|517.91|519.92|517.62|11
1734497440000|2024-12-18 04:50:40|519.91|517.61|519.81|517.51|519.91|517.61|519.73|517.43|29
1734497450000|2024-12-18 04:50:50|519.74|517.44|519.67|517.37|519.74|517.44|519.48|517.18|28
1734497460000|2024-12-18 04:51:00|519.69|517.39|519.93|517.63|520.02|517.72|519.54|517.24|27
1734497470000|2024-12-18 04:51:10|519.92|517.62|519.93|517.63|519.99|517.69|519.72|517.42|27
1734497480000|2024-12-18 04:51:20|519.97|517.67|519.86|517.56|519.97|517.67|519.65|517.35|22
1734497490000|2024-12-18 04:51:30|519.89|517.59|519.61|517.31|519.97|517.67|519.61|517.31|21
1734497500000|2024-12-18 04:51:40|519.6|517.3|519.36|517.06|519.6|517.3|519.17|516.87|27
1734497510000|2024-12-18 04:51:50|519.26|516.96|519.4|517.1|519.41|517.11|519.25|516.95|28
1734497520000|2024-12-18 04:52:00|519.5|517.2|519.64|517.34|519.64|517.34|519.42|517.12|24
1734497530000|2024-12-18 04:52:10|519.7|517.4|519.9|517.6|520.08|517.78|519.7|517.4|15
1734497540000|2024-12-18 04:52:20|519.91|517.61|519.99|517.69|520|517.7|519.91|517.61|19
1734497550000|2024-12-18 04:52:30|520|517.7|519.85|517.55|520.05|517.75|519.8|517.5|22
1734497560000|2024-12-18 04:52:40|519.77|517.47|519.48|517.18|519.79|517.49|519.29|516.99|32
1734497570000|2024-12-18 04:52:50|519.47|517.17|519.72|517.42|519.72|517.42|519.41|517.11|24
1734497580000|2024-12-18 04:53:00|519.85|517.55|519.86|517.56|519.89|517.59|519.78|517.48|26
1734497590000|2024-12-18 04:53:10|519.87|517.57|520.08|517.78|520.09|517.79|519.87|517.57|20
1734497600000|2024-12-18 04:53:20|520.09|517.79|520.1|517.8|520.1|517.8|520.08|517.78|8
1734497610000|2024-12-18 04:53:30|520.12|517.82|520.28|517.98|520.28|517.98|520.12|517.82|3
1734497620000|2024-12-18 04:53:40|520.57|518.27|520.86|518.56|520.86|518.56|520.57|518.27|16
1734497630000|2024-12-18 04:53:50|520.89|518.59|520.93|518.63|520.93|518.63|520.89|518.59|2
1734497640000|2024-12-18 04:54:00|520.84|518.54|520.81|518.51|520.85|518.55|520.8|518.5|6
1734497650000|2024-12-18 04:54:10|520.82|518.52|520.7|518.4|520.88|518.58|520.66|518.36|25
1734497660000|2024-12-18 04:54:20|520.71|518.41|520.93|518.63|520.93|518.63|520.71|518.41|8
1734497670000|2024-12-18 04:54:30|520.96|518.66|521.47|519.17|521.47|519.17|520.96|518.66|6
1734497680000|2024-12-18 04:54:40|521.49|519.19|521.78|519.48|521.78|519.48|521.49|519.19|24
1734497690000|2024-12-18 04:54:50|521.79|519.49|521.76|519.46|521.94|519.64|521.71|519.41|15
1734497700000|2024-12-18 04:55:00|521.75|519.45|521.39|519.09|521.75|519.45|521.37|519.07|26
1734497710000|2024-12-18 04:55:10|521.4|519.1|521.46|519.16|521.59|519.29|521.29|518.99|20
1734497720000|2024-12-18 04:55:20|521.47|519.17|521.69|519.39|521.69|519.39|521.47|519.17|15
1734497730000|2024-12-18 04:55:30|521.7|519.4|521.78|519.48|521.79|519.49|521.66|519.36|22
1734497740000|2024-12-18 04:55:40|521.8|519.5|521.82|519.52|521.82|519.52|521.69|519.39|20
1734497750000|2024-12-18 04:55:50|521.84|519.54|522.35|520.05|522.35|520.05|521.84|519.54|20
1734497760000|2024-12-18 04:56:00|522.36|520.06|522.49|520.19|522.49|520.19|522.35|520.05|16
1734497770000|2024-12-18 04:56:10|522.58|520.28|522.69|520.39|522.69|520.39|522.58|520.28|5
1734497780000|2024-12-18 04:56:20|522.77|520.47|523.09|520.79|523.09|520.79|522.77|520.47|5
1734497790000|2024-12-18 04:56:30|523.14|520.84|523.08|520.78|523.14|520.84|522.96|520.66|20
1734497800000|2024-12-18 04:56:40|523.11|520.81|523.13|520.83|523.14|520.84|523.1|520.8|19
1734497810000|2024-12-18 04:56:50|523.1|520.8|523.06|520.76|523.1|520.8|522.99|520.69|21
1734497820000|2024-12-18 04:57:00|522.99|520.69|523.01|520.71|523.01|520.71|522.72|520.42|26
1734497830000|2024-12-18 04:57:10|523|520.7|523.08|520.78|523.14|520.84|523|520.7|17
1734497840000|2024-12-18 04:57:20|523.07|520.77|523.05|520.75|523.11|520.81|522.87|520.57|24
1734497850000|2024-12-18 04:57:30|523.06|520.76|523.04|520.74|523.07|520.77|523|520.7|17
1734497860000|2024-12-18 04:57:40|523.02|520.72|523.2|520.9|523.2|520.9|523.02|520.72|17
1734497870000|2024-12-18 04:57:50|523.19|520.89|523.1|520.8|523.2|520.9|522.88|520.58|15
1734497880000|2024-12-18 04:58:00|523.09|520.79|523.14|520.84|523.2|520.9|523.08|520.78|21
1734497890000|2024-12-18 04:58:10|523.15|520.85|523.2|520.9|523.2|520.9|523.15|520.85|4
1734497940000|2024-12-18 04:59:00|523.27|520.97|523.35|521.05|523.35|521.05|523.27|520.97|2
1734497960000|2024-12-18 04:59:20|523.29|520.99|523.32|521.02|523.32|521.02|523.25|520.95|7
1734497970000|2024-12-18 04:59:30|523.34|521.04|523.39|521.09|523.39|521.09|523.34|521.04|4
1734497980000|2024-12-18 04:59:40|523.43|521.13|523.64|521.34|523.64|521.34|523.43|521.13|2
1734498000000|2024-12-18 05:00:00|523.61|521.31|523.6|521.3|523.65|521.35|523.4|521.1|22
1734498010000|2024-12-18 05:00:10|523.61|521.31|524.15|521.85|524.15|521.85|523.61|521.31|15
1734498020000|2024-12-18 05:00:20|524.24|521.94|524.33|522.03|524.33|522.03|524.24|521.94|2
1734498030000|2024-12-18 05:00:30|524.28|521.98|524.12|521.82|524.28|521.98|524.11|521.81|9
1734498040000|2024-12-18 05:00:40|524.11|521.81|524.21|521.91|524.22|521.92|524.08|521.78|19
1734498050000|2024-12-18 05:00:50|524.22|521.92|524.29|521.99|524.31|522.01|524.19|521.89|16
1734498060000|2024-12-18 05:01:00|524.26|521.96|524.08|521.78|524.29|521.99|524.07|521.77|21
1734498070000|2024-12-18 05:01:10|524.05|521.75|523.96|521.66|524.05|521.75|523.96|521.66|16
1734498080000|2024-12-18 05:01:20|523.93|521.63|524.06|521.76|524.13|521.83|523.9|521.6|14
1734498090000|2024-12-18 05:01:30|523.97|521.67|524.22|521.92|524.22|521.92|523.97|521.67|14
1734498100000|2024-12-18 05:01:40|524.15|521.85|524.23|521.93|524.25|521.95|524.08|521.78|20
1734498110000|2024-12-18 05:01:50|524.24|521.94|524.25|521.95|524.29|521.99|524.24|521.94|18
1734498120000|2024-12-18 05:02:00|524.26|521.96|524.26|521.96|524.33|522.03|524.26|521.96|8
1734498130000|2024-12-18 05:02:10|524.23|521.93|524.29|521.99|524.33|522.03|524.22|521.92|19
1734498140000|2024-12-18 05:02:20|524.28|521.98|524.3|522|524.31|522.01|524.28|521.98|15
1734498150000|2024-12-18 05:02:30|524.31|522.01|524.11|521.81|524.32|522.02|524.1|521.8|15
1734498160000|2024-12-18 05:02:40|524.07|521.77|524.22|521.92|524.24|521.94|523.86|521.56|22
1734498170000|2024-12-18 05:02:50|524.23|521.93|524.27|521.97|524.28|521.98|524.19|521.89|16
1734498180000|2024-12-18 05:03:00|524.26|521.96|523.91|521.61|524.27|521.97|523.91|521.61|13
1734498190000|2024-12-18 05:03:10|523.9|521.6|523.96|521.66|524.03|521.73|523.88|521.58|11
1734498200000|2024-12-18 05:03:20|523.97|521.67|523.66|521.36|523.98|521.68|523.66|521.36|18
1734498210000|2024-12-18 05:03:30|523.67|521.37|523.71|521.41|523.81|521.51|523.67|521.37|13
1734498220000|2024-12-18 05:03:40|523.7|521.4|523.33|521.03|523.7|521.4|523.33|521.03|17
1734498230000|2024-12-18 05:03:50|523.29|520.99|523.37|521.07|523.37|521.07|523.29|520.99|6
1734498240000|2024-12-18 05:04:00|523.36|521.06|523.08|520.78|523.57|521.27|523.08|520.78|19
1734498250000|2024-12-18 05:04:10|523.07|520.77|523.07|520.77|523.21|520.91|523.05|520.75|17
1734498260000|2024-12-18 05:04:20|523.08|520.78|523.18|520.88|523.18|520.88|523.08|520.78|22
1734498270000|2024-12-18 05:04:30|523.19|520.89|523.07|520.77|523.22|520.92|522.95|520.65|18
1734498280000|2024-12-18 05:04:40|523.13|520.83|523.26|520.96|523.26|520.96|523.1|520.8|23
1734498290000|2024-12-18 05:04:50|523.25|520.95|523.23|520.93|523.26|520.96|523.14|520.84|20
1734498300000|2024-12-18 05:05:00|523.22|520.92|522.65|520.35|523.24|520.94|522.62|520.32|31
1734498310000|2024-12-18 05:05:10|522.62|520.32|522.75|520.45|522.89|520.59|522.62|520.32|22
1734498320000|2024-12-18 05:05:20|522.76|520.46|522.55|520.25|522.76|520.46|522.55|520.25|22
1734498330000|2024-12-18 05:05:30|522.56|520.26|522.65|520.35|522.68|520.38|522.48|520.18|22
1734498340000|2024-12-18 05:05:40|522.68|520.38|522.87|520.57|522.87|520.57|522.63|520.33|14
1734498350000|2024-12-18 05:05:50|522.88|520.58|522.95|520.65|522.95|520.65|522.75|520.45|19
1734498360000|2024-12-18 05:06:00|523.05|520.75|523.21|520.91|523.21|520.91|523.03|520.73|22
1734498370000|2024-12-18 05:06:10|523.23|520.93|523.31|521.01|523.31|521.01|523.23|520.93|8
1734498380000|2024-12-18 05:06:20|523.37|521.07|523.43|521.13|523.43|521.13|523.37|521.07|2
1734498390000|2024-12-18 05:06:30|523.52|521.22|524.29|521.99|524.29|521.99|523.52|521.22|16
1734498400000|2024-12-18 05:06:40|524.24|521.94|523.91|521.61|524.26|521.96|523.91|521.61|17
1734498410000|2024-12-18 05:06:50|523.81|521.51|523.76|521.46|523.81|521.51|523.51|521.21|24
1734498420000|2024-12-18 05:07:00|523.77|521.47|523.38|521.08|523.77|521.47|523.24|520.94|20
1734498430000|2024-12-18 05:07:10|523.39|521.09|523.43|521.13|523.52|521.22|523.36|521.06|14
1734498440000|2024-12-18 05:07:20|523.44|521.14|523.99|521.69|523.99|521.69|523.44|521.14|19
1734498450000|2024-12-18 05:07:30|524|521.7|524.15|521.85|524.21|521.91|524|521.7|17
1734498460000|2024-12-18 05:07:40|524.14|521.84|523.97|521.67|524.14|521.84|523.96|521.66|16
1734498470000|2024-12-18 05:07:50|523.99|521.69|523.9|521.6|524.2|521.9|523.9|521.6|21
1734498480000|2024-12-18 05:08:00|523.91|521.61|523.29|520.99|523.91|521.61|523.29|520.99|23
1734498490000|2024-12-18 05:08:10|523.32|521.02|523.25|520.95|523.32|521.02|523.16|520.86|15
1734498500000|2024-12-18 05:08:20|523.26|520.96|523.16|520.86|523.46|521.16|523.15|520.85|17
1734498510000|2024-12-18 05:08:30|523.15|520.85|522.73|520.43|523.15|520.85|522.72|520.42|20
1734498520000|2024-12-18 05:08:40|522.79|520.49|522.8|520.5|522.87|520.57|522.57|520.27|21
1734498530000|2024-12-18 05:08:50|522.83|520.53|522.85|520.55|522.97|520.67|522.83|520.53|16
1734498540000|2024-12-18 05:09:00|522.81|520.51|522.94|520.64|523.04|520.74|522.81|520.51|20
1734498550000|2024-12-18 05:09:10|522.91|520.61|523.05|520.75|523.05|520.75|522.91|520.61|17
1734498560000|2024-12-18 05:09:20|523|520.7|522.99|520.69|523.04|520.74|522.96|520.66|12
1734498570000|2024-12-18 05:09:30|522.96|520.66|522.97|520.67|523|520.7|522.87|520.57|15
1734498580000|2024-12-18 05:09:40|522.98|520.68|522.82|520.52|522.98|520.68|522.77|520.47|17
1734498590000|2024-12-18 05:09:50|522.84|520.54|522.49|520.19|522.84|520.54|522.49|520.19|21
1734498600000|2024-12-18 05:10:00|522.52|520.22|522.55|520.25|522.55|520.25|522.27|519.97|19
1734498610000|2024-12-18 05:10:10|522.58|520.28|522.63|520.33|522.67|520.37|522.55|520.25|16
1734498620000|2024-12-18 05:10:20|522.6|520.3|522.57|520.27|522.61|520.31|522.39|520.09|15
1734498630000|2024-12-18 05:10:30|522.6|520.3|522.78|520.48|522.79|520.49|522.6|520.3|22
1734498640000|2024-12-18 05:10:40|522.73|520.43|522.74|520.44|522.79|520.49|522.71|520.41|17
1734498650000|2024-12-18 05:10:50|522.7|520.4|522.8|520.5|522.8|520.5|522.58|520.28|21
1734498660000|2024-12-18 05:11:00|522.78|520.48|522.45|520.15|522.79|520.49|522.45|520.15|21
1734498670000|2024-12-18 05:11:10|522.47|520.17|522.61|520.31|522.61|520.31|522.36|520.06|20
1734498680000|2024-12-18 05:11:20|522.62|520.32|522.64|520.34|522.65|520.35|522.55|520.25|21
1734498690000|2024-12-18 05:11:30|522.61|520.31|522.51|520.21|522.62|520.32|522.32|520.02|22
1734498700000|2024-12-18 05:11:40|522.56|520.26|522.73|520.43|522.73|520.43|522.56|520.26|10
1734498710000|2024-12-18 05:11:50|522.78|520.48|523.02|520.72|523.02|520.72|522.78|520.48|6
1734498720000|2024-12-18 05:12:00|523.11|520.81|522.98|520.68|523.11|520.81|522.96|520.66|14
1734498730000|2024-12-18 05:12:10|522.97|520.67|522.95|520.65|522.97|520.67|522.82|520.52|18
1734498740000|2024-12-18 05:12:20|522.96|520.66|523.2|520.9|523.2|520.9|522.96|520.66|11
1734498750000|2024-12-18 05:12:30|523.39|521.09|523.73|521.43|523.73|521.43|523.39|521.09|4
1734498760000|2024-12-18 05:12:40|523.74|521.44|524.27|521.97|524.29|521.99|523.74|521.44|10
1734498770000|2024-12-18 05:12:50|524.28|521.98|524.28|521.98|524.29|521.99|524.18|521.88|17
1734498780000|2024-12-18 05:13:00|524.29|521.99|524.29|521.99|524.29|521.99|524.2|521.9|18
1734498790000|2024-12-18 05:13:10|524.33|522.03|524.46|522.16|524.46|522.16|524.33|522.03|11
1734498800000|2024-12-18 05:13:20|524.47|522.17|524.77|522.47|524.77|522.47|524.47|522.17|5
1734498810000|2024-12-18 05:13:30|524.85|522.55|524.85|522.55|524.85|522.55|524.85|522.55|1
1734498820000|2024-12-18 05:13:40|524.77|522.47|524.81|522.51|524.83|522.53|524.73|522.43|9
1734498830000|2024-12-18 05:13:50|524.82|522.52|524.85|522.55|524.85|522.55|524.82|522.52|19
1734498840000|2024-12-18 05:14:00|524.84|522.54|524.84|522.54|524.85|522.55|524.8|522.5|11
1734498850000|2024-12-18 05:14:10|524.85|522.55|524.85|522.55|524.85|522.55|524.84|522.54|7
1734498890000|2024-12-18 05:14:50|524.95|522.65|525.06|522.76|525.06|522.76|524.95|522.65|2
1734498900000|2024-12-18 05:15:00|524.99|522.69|525.05|522.75|525.05|522.75|524.98|522.68|7
1734498910000|2024-12-18 05:15:10|525.04|522.74|525.06|522.76|525.06|522.76|524.99|522.69|12
1734498920000|2024-12-18 05:15:20|525.03|522.73|524.82|522.52|525.04|522.74|524.82|522.52|16
1734498930000|2024-12-18 05:15:30|524.83|522.53|524.93|522.63|524.94|522.64|524.83|522.53|9
1734498940000|2024-12-18 05:15:40|524.94|522.64|525.06|522.76|525.06|522.76|524.94|522.64|10
1734498950000|2024-12-18 05:15:50|525.14|522.84|525.23|522.93|525.23|522.93|525.14|522.84|2
1734498960000|2024-12-18 05:16:00|525.28|522.98|526.01|523.71|526.02|523.72|525.28|522.98|8
1734498970000|2024-12-18 05:16:10|526.05|523.75|526.23|523.93|526.23|523.93|526.05|523.75|10
1734498980000|2024-12-18 05:16:20|526.14|523.84|525.81|523.51|526.15|523.85|525.78|523.48|15
1734498990000|2024-12-18 05:16:30|525.76|523.46|525.39|523.09|525.78|523.48|525.35|523.05|23
1734499000000|2024-12-18 05:16:40|525.36|523.06|525.52|523.22|525.54|523.24|525.36|523.06|15
1734499010000|2024-12-18 05:16:50|525.56|523.26|525.54|523.24|525.56|523.26|525.51|523.21|17
1734499020000|2024-12-18 05:17:00|525.55|523.25|525.52|523.22|525.62|523.32|525.52|523.22|15
1734499030000|2024-12-18 05:17:10|525.48|523.18|525.63|523.33|525.63|523.33|525.48|523.18|10
1734499040000|2024-12-18 05:17:20|525.59|523.29|525.87|523.57|525.87|523.57|525.59|523.29|5
1734499050000|2024-12-18 05:17:30|525.81|523.51|525.84|523.54|525.84|523.54|525.78|523.48|16
1734499060000|2024-12-18 05:17:40|525.85|523.55|525.99|523.69|526.22|523.92|525.85|523.55|13
1734499070000|2024-12-18 05:17:50|526.02|523.72|526.06|523.76|526.11|523.81|526|523.7|12
1734499080000|2024-12-18 05:18:00|526.05|523.75|526.22|523.92|526.22|523.92|526.03|523.73|17
1734499090000|2024-12-18 05:18:10|526.14|523.84|526.1|523.8|526.16|523.86|526.1|523.8|12
1734499100000|2024-12-18 05:18:20|526.11|523.81|526.11|523.81|526.22|523.92|526.11|523.81|21
1734499110000|2024-12-18 05:18:30|526.12|523.82|526.22|523.92|526.22|523.92|526.12|523.82|9
1734499120000|2024-12-18 05:18:40|526.23|523.93|526.62|524.32|526.62|524.32|526.23|523.93|5
1734499140000|2024-12-18 05:19:00|526.61|524.31|526.61|524.31|526.62|524.32|526.61|524.31|3
1734499150000|2024-12-18 05:19:10|526.56|524.26|526.62|524.32|526.62|524.32|526.56|524.26|4
1734499180000|2024-12-18 05:19:40|526.59|524.29|526.48|524.18|526.61|524.31|526.46|524.16|11
1734499190000|2024-12-18 05:19:50|526.34|524.04|526.34|524.04|526.41|524.11|526.33|524.03|12
1734499200000|2024-12-18 05:20:00|526.35|524.05|526.32|524.02|526.41|524.11|526.32|524.02|22
1734499210000|2024-12-18 05:20:10|526.33|524.03|526.19|523.89|526.33|524.03|526.15|523.85|16
1734499220000|2024-12-18 05:20:20|526.18|523.88|526.23|523.93|526.26|523.96|526.12|523.82|20
1734499230000|2024-12-18 05:20:30|526.21|523.91|526.45|524.15|526.45|524.15|526.21|523.91|23
1734499240000|2024-12-18 05:20:40|526.46|524.16|526.43|524.13|526.46|524.16|526.43|524.13|2
1734499250000|2024-12-18 05:20:50|526.44|524.14|526.45|524.15|526.46|524.16|526.37|524.07|12
1734499260000|2024-12-18 05:21:00|526.46|524.16|526.49|524.19|526.52|524.22|526.46|524.16|6
1734499270000|2024-12-18 05:21:10|526.48|524.18|526.52|524.22|526.52|524.22|526.46|524.16|12
1734499300000|2024-12-18 05:21:40|526.57|524.27|526.62|524.32|526.62|524.32|526.57|524.27|2
1734499310000|2024-12-18 05:21:50|526.75|524.45|526.75|524.45|526.75|524.45|526.75|524.45|1
1734499320000|2024-12-18 05:22:00|526.87|524.57|527|524.7|527|524.7|526.87|524.57|2
1734499330000|2024-12-18 05:22:10|527.04|524.74|527.13|524.83|527.13|524.83|527.04|524.74|6
1734499340000|2024-12-18 05:22:20|527.14|524.84|527.84|525.54|527.84|525.54|527.14|524.84|22
1734499350000|2024-12-18 05:22:30|527.85|525.55|527.85|525.55|527.86|525.56|527.79|525.49|12
1734499360000|2024-12-18 05:22:40|527.84|525.54|527.77|525.47|527.86|525.56|527.74|525.44|14
1734499370000|2024-12-18 05:22:50|527.78|525.48|529.35|527.05|529.35|527.05|527.74|525.44|16
1734499380000|2024-12-18 05:23:00|529.38|527.08|529.84|527.54|529.92|527.62|529.38|527.08|29
1734499390000|2024-12-18 05:23:10|529.87|527.57|529.96|527.66|529.96|527.66|529.85|527.55|24
1734499400000|2024-12-18 05:23:20|529.95|527.65|530.06|527.76|530.06|527.76|529.93|527.63|17
1734499410000|2024-12-18 05:23:30|530.03|527.73|530.04|527.74|530.04|527.74|529.97|527.67|12
1734499420000|2024-12-18 05:23:40|530.05|527.75|530.01|527.71|530.08|527.78|529.94|527.64|25
1734499430000|2024-12-18 05:23:50|530.02|527.72|530.06|527.76|530.06|527.76|530|527.7|13
1734499440000|2024-12-18 05:24:00|530.07|527.77|529.79|527.49|530.07|527.77|529.74|527.44|12
1734499450000|2024-12-18 05:24:10|529.74|527.44|529.45|527.15|529.74|527.44|529.45|527.15|10
1734499460000|2024-12-18 05:24:20|529.44|527.14|529.45|527.15|529.56|527.26|529.42|527.12|22
1734499470000|2024-12-18 05:24:30|529.44|527.14|529.44|527.14|529.54|527.24|529.41|527.11|11
1734499480000|2024-12-18 05:24:40|529.42|527.12|529.47|527.17|529.48|527.18|529.36|527.06|13
1734499490000|2024-12-18 05:24:50|529.48|527.18|529.62|527.32|529.62|527.32|529.48|527.18|17
1734499500000|2024-12-18 05:25:00|529.61|527.31|529.65|527.35|529.66|527.36|529.61|527.31|14
1734499510000|2024-12-18 05:25:10|529.64|527.34|529.77|527.47|529.77|527.47|529.64|527.34|16
1734499520000|2024-12-18 05:25:20|529.78|527.48|529.8|527.5|529.8|527.5|529.78|527.48|2
1734499560000|2024-12-18 05:26:00|529.71|527.41|529.8|527.5|529.8|527.5|529.71|527.41|7
1734499570000|2024-12-18 05:26:10|529.77|527.47|529.77|527.47|529.77|527.47|529.77|527.47|1
1734499580000|2024-12-18 05:26:20|529.76|527.46|529.61|527.31|529.78|527.48|529.61|527.31|20
1734499590000|2024-12-18 05:26:30|529.64|527.34|529.6|527.3|529.64|527.34|529.58|527.28|8
1734499600000|2024-12-18 05:26:40|529.61|527.31|529.37|527.07|529.63|527.33|529.37|527.07|14
1734499610000|2024-12-18 05:26:50|529.36|527.06|529.46|527.16|529.5|527.2|529.35|527.05|18
1734499620000|2024-12-18 05:27:00|529.38|527.08|528.61|526.31|529.38|527.08|528.6|526.3|21
1734499630000|2024-12-18 05:27:10|528.58|526.28|528.65|526.35|528.66|526.36|528.46|526.16|21
1734499640000|2024-12-18 05:27:20|528.68|526.38|528.89|526.59|528.95|526.65|528.68|526.38|23
1734499650000|2024-12-18 05:27:30|528.86|526.56|528.91|526.61|528.91|526.61|528.82|526.52|13
1734499660000|2024-12-18 05:27:40|528.9|526.6|528.89|526.59|528.95|526.65|528.88|526.58|22
1734499670000|2024-12-18 05:27:50|528.87|526.57|528.93|526.63|528.94|526.64|528.87|526.57|12
1734499680000|2024-12-18 05:28:00|528.94|526.64|529.02|526.72|529.03|526.73|528.93|526.63|16
1734499690000|2024-12-18 05:28:10|529.03|526.73|529.03|526.73|529.03|526.73|529.03|526.73|1
1734499700000|2024-12-18 05:28:20|528.96|526.66|528.97|526.67|528.97|526.67|528.96|526.66|2
1734499710000|2024-12-18 05:28:30|528.96|526.66|528.79|526.49|528.96|526.66|528.78|526.48|9
1734499720000|2024-12-18 05:28:40|528.8|526.5|528.66|526.36|528.81|526.51|528.66|526.36|11
1734499730000|2024-12-18 05:28:50|528.67|526.37|528.93|526.63|528.93|526.63|528.54|526.24|21
1734499740000|2024-12-18 05:29:00|528.94|526.64|528.91|526.61|528.94|526.64|528.81|526.51|18
1734499750000|2024-12-18 05:29:10|528.86|526.56|528.96|526.66|529.02|526.72|528.86|526.56|13
1734499760000|2024-12-18 05:29:20|528.97|526.67|528.9|526.6|528.97|526.67|528.87|526.57|15
1734499770000|2024-12-18 05:29:30|528.91|526.61|528.94|526.64|528.94|526.64|528.68|526.38|21
1734499780000|2024-12-18 05:29:40|528.95|526.65|528.99|526.69|528.99|526.69|528.9|526.6|14
1734499790000|2024-12-18 05:29:50|529|526.7|529.03|526.73|529.03|526.73|529|526.7|4
1734499800000|2024-12-18 05:30:00|528.96|526.66|529.02|526.72|529.02|526.72|528.76|526.46|23
1734499810000|2024-12-18 05:30:10|529.03|526.73|529.24|526.94|529.24|526.94|529.03|526.73|5
1734499830000|2024-12-18 05:30:30|529.22|526.92|529.24|526.94|529.24|526.94|529.22|526.92|3
1734499840000|2024-12-18 05:30:40|529.17|526.87|528.91|526.61|529.21|526.91|528.91|526.61|8
1734499850000|2024-12-18 05:30:50|528.88|526.58|528.84|526.54|528.88|526.58|528.67|526.37|16
1734499860000|2024-12-18 05:31:00|528.85|526.55|528.43|526.13|528.86|526.56|528.43|526.13|20
1734499870000|2024-12-18 05:31:10|528.3|526|528.33|526.03|528.48|526.18|528.27|525.97|21
1734499880000|2024-12-18 05:31:20|528.34|526.04|528.04|525.74|528.34|526.04|527.99|525.69|25
1734499890000|2024-12-18 05:31:30|527.99|525.69|528|525.7|528.03|525.73|527.97|525.67|16
1734499900000|2024-12-18 05:31:40|528.01|525.71|527.85|525.55|528.01|525.71|527.71|525.41|21
1734499910000|2024-12-18 05:31:50|527.86|525.56|527.82|525.52|527.86|525.56|527.75|525.45|13
1734499920000|2024-12-18 05:32:00|527.83|525.53|527.64|525.34|527.85|525.55|527.62|525.32|15
1734499930000|2024-12-18 05:32:10|527.63|525.33|527.61|525.31|527.63|525.33|527.59|525.29|20
1734499940000|2024-12-18 05:32:20|527.62|525.32|527.92|525.62|527.93|525.63|527.62|525.32|18
1734499950000|2024-12-18 05:32:30|527.93|525.63|527.91|525.61|527.93|525.63|527.81|525.51|27
1734499960000|2024-12-18 05:32:40|527.93|525.63|527.77|525.47|527.93|525.63|527.77|525.47|17
1734499970000|2024-12-18 05:32:50|527.75|525.45|527.85|525.55|527.85|525.55|527.7|525.4|19
1734499980000|2024-12-18 05:33:00|527.83|525.53|527.66|525.36|527.88|525.58|527.61|525.31|18
1734499990000|2024-12-18 05:33:10|527.71|525.41|527.85|525.55|527.9|525.6|527.71|525.41|23
1734500000000|2024-12-18 05:33:20|527.86|525.56|527.93|525.63|527.93|525.63|527.85|525.55|15
1734500020000|2024-12-18 05:33:40|527.98|525.68|528.03|525.73|528.03|525.73|527.98|525.68|2
1734500030000|2024-12-18 05:33:50|528.04|525.74|528.29|525.99|528.29|525.99|528.04|525.74|3
1734500040000|2024-12-18 05:34:00|528.26|525.96|528.22|525.92|528.27|525.97|528.19|525.89|14
1734500050000|2024-12-18 05:34:10|528.23|525.93|528.12|525.82|528.26|525.96|528.1|525.8|23
1734500060000|2024-12-18 05:34:20|528.11|525.81|528.16|525.86|528.26|525.96|528.11|525.81|11
1734500070000|2024-12-18 05:34:30|528.17|525.87|528.06|525.76|528.17|525.87|527.97|525.67|16
1734500080000|2024-12-18 05:34:40|528.07|525.77|528.09|525.79|528.1|525.8|528.06|525.76|14
1734500090000|2024-12-18 05:34:50|527.99|525.69|527.91|525.61|528.06|525.76|527.9|525.6|19
1734500100000|2024-12-18 05:35:00|527.9|525.6|527.91|525.61|527.95|525.65|527.72|525.42|21
1734500110000|2024-12-18 05:35:10|527.97|525.67|528.08|525.78|528.15|525.85|527.96|525.66|17
1734500120000|2024-12-18 05:35:20|528.06|525.76|527.93|525.63|528.08|525.78|527.9|525.6|17
1734500130000|2024-12-18 05:35:30|527.94|525.64|528.05|525.75|528.1|525.8|527.9|525.6|20
1734500140000|2024-12-18 05:35:40|528.09|525.79|528.18|525.88|528.19|525.89|528.06|525.76|17
1734500150000|2024-12-18 05:35:50|528.19|525.89|528.18|525.88|528.29|525.99|528.18|525.88|18
1734500160000|2024-12-18 05:36:00|528.1|525.8|528.22|525.92|528.25|525.95|528.1|525.8|24
1734500170000|2024-12-18 05:36:10|528.23|525.93|528.29|525.99|528.29|525.99|528.23|525.93|5
1734500180000|2024-12-18 05:36:20|528.58|526.28|529.06|526.76|529.07|526.77|528.58|526.28|18
1734500190000|2024-12-18 05:36:30|529.12|526.82|528.84|526.54|529.14|526.84|528.77|526.47|24
1734500200000|2024-12-18 05:36:40|528.93|526.63|529.01|526.71|529.01|526.71|528.65|526.35|17
1734500210000|2024-12-18 05:36:50|529|526.7|529.16|526.86|529.16|526.86|529|526.7|8
1734500230000|2024-12-18 05:37:10|529.2|526.9|529.34|527.04|529.34|527.04|529.2|526.9|4
1734500240000|2024-12-18 05:37:20|529.32|527.02|529.33|527.03|529.33|527.03|529.28|526.98|10
1734500250000|2024-12-18 05:37:30|529.32|527.02|529.34|527.04|529.34|527.04|529.32|527.02|3
1734500260000|2024-12-18 05:37:40|529.32|527.02|529.27|526.97|529.32|527.02|529.27|526.97|3
1734500270000|2024-12-18 05:37:50|529.28|526.98|529.14|526.84|529.28|526.98|529.13|526.83|7
1734500280000|2024-12-18 05:38:00|529.15|526.85|529.33|527.03|529.33|527.03|529.15|526.85|13
1734500290000|2024-12-18 05:38:10|529.34|527.04|529.34|527.04|529.34|527.04|529.34|527.04|1
1734500300000|2024-12-18 05:38:20|529.35|527.05|529.42|527.12|529.42|527.12|529.35|527.05|3
1734500370000|2024-12-18 05:39:30|529.51|527.21|529.61|527.31|529.61|527.31|529.51|527.21|2
1734500390000|2024-12-18 05:39:50|529.64|527.34|529.67|527.37|529.67|527.37|529.64|527.34|2
1734500400000|2024-12-18 05:40:00|529.68|527.38|529.87|527.57|529.87|527.57|529.68|527.38|2
1734500410000|2024-12-18 05:40:10|529.83|527.53|529.65|527.35|529.84|527.54|529.58|527.28|19
1734500420000|2024-12-18 05:40:20|529.66|527.36|529.69|527.39|529.71|527.41|529.59|527.29|18
1734500430000|2024-12-18 05:40:30|529.7|527.4|529.87|527.57|529.87|527.57|529.7|527.4|13
1734500440000|2024-12-18 05:40:40|529.82|527.52|529.83|527.53|529.83|527.53|529.79|527.49|8
1734500450000|2024-12-18 05:40:50|529.84|527.54|529.87|527.57|529.87|527.57|529.84|527.54|4
1734500460000|2024-12-18 05:41:00|529.82|527.52|529.73|527.43|529.83|527.53|529.7|527.4|6
1734500470000|2024-12-18 05:41:10|529.72|527.42|529.78|527.48|529.79|527.49|529.66|527.36|7
1734500480000|2024-12-18 05:41:20|529.77|527.47|529.87|527.57|529.87|527.57|529.77|527.47|10
1734500490000|2024-12-18 05:41:30|529.79|527.49|529.82|527.52|529.82|527.52|529.79|527.49|3
1734500500000|2024-12-18 05:41:40|529.81|527.51|529.45|527.15|529.81|527.51|529.44|527.14|13
1734500510000|2024-12-18 05:41:50|529.46|527.16|529.46|527.16|529.46|527.16|529.46|527.16|1
1734500520000|2024-12-18 05:42:00|529.47|527.17|529.35|527.05|529.47|527.17|529.16|526.86|20
1734500530000|2024-12-18 05:42:10|529.36|527.06|529.42|527.12|529.44|527.14|529.35|527.05|15
1734500540000|2024-12-18 05:42:20|529.38|527.08|529.38|527.08|529.42|527.12|529.37|527.07|16
1734500550000|2024-12-18 05:42:30|529.35|527.05|529.19|526.89|529.36|527.06|529.18|526.88|11
1734500560000|2024-12-18 05:42:40|529.2|526.9|528.5|526.2|529.2|526.9|528.4|526.1|22
1734500570000|2024-12-18 05:42:50|528.46|526.16|526.5|524.2|528.51|526.21|526.5|524.2|28
1734500580000|2024-12-18 05:43:00|526.57|524.27|526.61|524.31|526.61|524.31|526.46|524.16|22
1734500590000|2024-12-18 05:43:10|526.64|524.34|526.7|524.4|526.75|524.45|526.6|524.3|23
1734500600000|2024-12-18 05:43:20|526.67|524.37|526.58|524.28|526.67|524.37|526.53|524.23|17
1734500610000|2024-12-18 05:43:30|526.65|524.35|526.46|524.16|526.65|524.35|526.46|524.16|14
1734500670000|2024-12-18 05:44:30|526.25|523.95|525.78|523.48|526.25|523.95|525.78|523.48|9
1734500680000|2024-12-18 05:44:40|525.77|523.47|526.02|523.72|526.02|523.72|525.75|523.45|17
1734500690000|2024-12-18 05:44:50|526.05|523.75|526.36|524.06|526.53|524.23|526.04|523.74|25
1734500700000|2024-12-18 05:45:00|526.22|523.92|526.04|523.74|526.22|523.92|526.02|523.72|24
1734500710000|2024-12-18 05:45:10|526.05|523.75|526.31|524.01|526.41|524.11|526.05|523.75|22
1734500720000|2024-12-18 05:45:20|526.3|524|526.24|523.94|526.3|524|526.15|523.85|17
1734500730000|2024-12-18 05:45:30|526.25|523.95|526.36|524.06|526.36|524.06|526.25|523.95|17
1734500740000|2024-12-18 05:45:40|526.37|524.07|526.71|524.41|526.71|524.41|526.35|524.05|18
1734500750000|2024-12-18 05:45:50|526.74|524.44|526.96|524.66|526.96|524.66|526.74|524.44|21
1734500760000|2024-12-18 05:46:00|526.97|524.67|527.01|524.71|527.01|524.71|526.96|524.66|6
1734500770000|2024-12-18 05:46:10|526.98|524.68|527.01|524.71|527.01|524.71|526.95|524.65|8
1734500790000|2024-12-18 05:46:30|527.13|524.83|527.26|524.96|527.26|524.96|527.13|524.83|2
1734500800000|2024-12-18 05:46:40|527.24|524.94|527.21|524.91|527.24|524.94|527.21|524.91|4
1734500810000|2024-12-18 05:46:50|527.22|524.92|526.8|524.5|527.22|524.92|526.8|524.5|17
1734500820000|2024-12-18 05:47:00|526.77|524.47|526.66|524.36|526.77|524.47|526.45|524.15|24
1734500830000|2024-12-18 05:47:10|526.67|524.37|526.76|524.46|526.76|524.46|526.57|524.27|17
1734500840000|2024-12-18 05:47:20|526.74|524.44|526.8|524.5|526.81|524.51|526.72|524.42|18
1734500850000|2024-12-18 05:47:30|526.77|524.47|526.72|524.42|526.77|524.47|526.62|524.32|15
1734500860000|2024-12-18 05:47:40|526.71|524.41|526.51|524.21|526.79|524.49|526.51|524.21|23
1734500870000|2024-12-18 05:47:50|526.5|524.2|526.59|524.29|526.63|524.33|526.39|524.09|27
1734500880000|2024-12-18 05:48:00|526.58|524.28|526.44|524.14|526.7|524.4|526.42|524.12|21
1734500890000|2024-12-18 05:48:10|526.42|524.12|526.03|523.73|526.42|524.12|525.95|523.65|27
1734500900000|2024-12-18 05:48:20|526.01|523.71|525.98|523.68|526.21|523.91|525.94|523.64|26
1734500910000|2024-12-18 05:48:30|525.94|523.64|525.38|523.08|525.95|523.65|525.37|523.07|29
1734500920000|2024-12-18 05:48:40|525.37|523.07|525.1|522.8|525.46|523.16|525.1|522.8|23
1734500930000|2024-12-18 05:48:50|525.07|522.77|525.46|523.16|525.46|523.16|525.05|522.75|26
1734500940000|2024-12-18 05:49:00|525.55|523.25|525.44|523.14|525.58|523.28|525.44|523.14|23
1734500950000|2024-12-18 05:49:10|525.45|523.15|524.93|522.63|525.45|523.15|524.93|522.63|24
1734500960000|2024-12-18 05:49:20|524.94|522.64|525.14|522.84|525.21|522.91|524.91|522.61|26
1734500970000|2024-12-18 05:49:30|525.15|522.85|524.97|522.67|525.15|522.85|524.92|522.62|17
1734500980000|2024-12-18 05:49:40|524.96|522.66|524.67|522.37|524.98|522.68|524.65|522.35|20
1734500990000|2024-12-18 05:49:50|524.7|522.4|524.48|522.18|524.78|522.48|524.47|522.17|24
1734501000000|2024-12-18 05:50:00|524.51|522.21|524.7|522.4|524.71|522.41|524.51|522.21|22
1734501010000|2024-12-18 05:50:10|524.69|522.39|524.59|522.29|524.69|522.39|524.45|522.15|25
1734501020000|2024-12-18 05:50:20|524.56|522.26|524.58|522.28|524.58|522.28|524.32|522.02|20
1734501030000|2024-12-18 05:50:30|524.6|522.3|524.57|522.27|524.68|522.38|524.57|522.27|19
1734501040000|2024-12-18 05:50:40|524.58|522.28|524.59|522.29|524.67|522.37|524.52|522.22|17
1734501050000|2024-12-18 05:50:50|524.6|522.3|524.52|522.22|524.67|522.37|524.52|522.22|16
1734501060000|2024-12-18 05:51:00|524.53|522.23|524.52|522.22|524.66|522.36|524.52|522.22|25
1734501070000|2024-12-18 05:51:10|524.54|522.24|524.18|521.88|524.54|522.24|524.17|521.87|24
1734501080000|2024-12-18 05:51:20|524.19|521.89|524.26|521.96|524.26|521.96|523.95|521.65|16
1734501100000|2024-12-18 05:51:40|524.22|521.92|524.26|521.96|524.26|521.96|524.21|521.91|8
1734501110000|2024-12-18 05:51:50|524.41|522.11|524.44|522.14|524.55|522.25|524.41|522.11|14
1734501120000|2024-12-18 05:52:00|524.46|522.16|523.91|521.61|524.48|522.18|523.91|521.61|24
1734501130000|2024-12-18 05:52:10|523.85|521.55|524.11|521.81|524.12|521.82|523.53|521.23|26
1734501140000|2024-12-18 05:52:20|524.1|521.8|524.13|521.83|524.18|521.88|524.01|521.71|30
1734501150000|2024-12-18 05:52:30|524.14|521.84|524.03|521.73|524.14|521.84|523.98|521.68|22
1734501160000|2024-12-18 05:52:40|523.94|521.64|523.62|521.32|523.99|521.69|523.59|521.29|28
1734501170000|2024-12-18 05:52:50|523.64|521.34|523.87|521.57|523.88|521.58|523.64|521.34|23
1734501180000|2024-12-18 05:53:00|523.88|521.58|523.55|521.25|523.88|521.58|523.55|521.25|18
1734501190000|2024-12-18 05:53:10|523.56|521.26|523.46|521.16|523.6|521.3|523.46|521.16|22
1734501200000|2024-12-18 05:53:20|523.43|521.13|523.09|520.79|523.44|521.14|522.85|520.55|24
1734501210000|2024-12-18 05:53:30|523.08|520.78|522.99|520.69|523.13|520.83|522.98|520.68|27
1734501220000|2024-12-18 05:53:40|522.98|520.68|523.39|521.09|523.39|521.09|522.87|520.57|28
1734501230000|2024-12-18 05:53:50|523.42|521.12|523.79|521.49|523.84|521.54|523.42|521.12|24
1734501240000|2024-12-18 05:54:00|523.9|521.6|524.01|521.71|524.01|521.71|523.9|521.6|14
1734501250000|2024-12-18 05:54:10|524|521.7|523.99|521.69|524.07|521.77|523.96|521.66|18
1734501260000|2024-12-18 05:54:20|523.98|521.68|523.88|521.58|524.03|521.73|523.84|521.54|17
1734501270000|2024-12-18 05:54:30|523.89|521.59|524.03|521.73|524.03|521.73|523.85|521.55|26
1734501280000|2024-12-18 05:54:40|524.04|521.74|523.88|521.58|524.06|521.76|523.87|521.57|27
1734501290000|2024-12-18 05:54:50|523.89|521.59|523.88|521.58|524.03|521.73|523.86|521.56|23
1734501300000|2024-12-18 05:55:00|523.87|521.57|523.91|521.61|524.04|521.74|523.87|521.57|21
1734501310000|2024-12-18 05:55:10|523.88|521.58|523.44|521.14|523.88|521.58|523.43|521.13|19
1734501320000|2024-12-18 05:55:20|523.43|521.13|523.26|520.96|523.52|521.22|523.16|520.86|19
1734501330000|2024-12-18 05:55:30|523.19|520.89|522.81|520.51|523.19|520.89|522.71|520.41|23
1734501340000|2024-12-18 05:55:40|522.8|520.5|523.24|520.94|523.24|520.94|522.75|520.45|27
1734501350000|2024-12-18 05:55:50|523.23|520.93|523.28|520.98|523.37|521.07|523.23|520.93|21
1734501360000|2024-12-18 05:56:00|523.29|520.99|523.44|521.14|523.51|521.21|523.29|520.99|21
1734501370000|2024-12-18 05:56:10|523.45|521.15|523.49|521.19|523.53|521.23|523.44|521.14|23
1734501380000|2024-12-18 05:56:20|523.38|521.08|523.63|521.33|523.66|521.36|523.22|520.92|26
1734501390000|2024-12-18 05:56:30|523.64|521.34|523.83|521.53|523.83|521.53|523.55|521.25|22
1734501400000|2024-12-18 05:56:40|523.84|521.54|523.93|521.63|523.99|521.69|523.84|521.54|20
1734501410000|2024-12-18 05:56:50|523.95|521.65|523.99|521.69|524|521.7|523.81|521.51|15
1734501420000|2024-12-18 05:57:00|524|521.7|524.08|521.78|524.1|521.8|524|521.7|18
1734501430000|2024-12-18 05:57:10|524.07|521.77|524.01|521.71|524.1|521.8|524.01|521.71|9
1734501440000|2024-12-18 05:57:20|524.02|521.72|523.89|521.59|524.1|521.8|523.88|521.58|18
1734501450000|2024-12-18 05:57:30|523.95|521.65|524.01|521.71|524.01|521.71|523.95|521.65|13
1734501460000|2024-12-18 05:57:40|524.03|521.73|524.1|521.8|524.1|521.8|524.02|521.72|15
1734501470000|2024-12-18 05:57:50|524.08|521.78|524.03|521.73|524.08|521.78|524|521.7|12
1734501480000|2024-12-18 05:58:00|524.02|521.72|523.78|521.48|524.02|521.72|523.67|521.37|18
1734501490000|2024-12-18 05:58:10|523.8|521.5|523.8|521.5|523.87|521.57|523.77|521.47|15
1734501500000|2024-12-18 05:58:20|523.77|521.47|523.52|521.22|523.77|521.47|523.52|521.22|16
1734501510000|2024-12-18 05:58:30|523.44|521.14|523.56|521.26|523.57|521.27|523.36|521.06|19
1734501520000|2024-12-18 05:58:40|523.57|521.27|523.73|521.43|523.73|521.43|523.57|521.27|17
1734501530000|2024-12-18 05:58:50|523.74|521.44|523.86|521.56|523.86|521.56|523.72|521.42|14
1734501540000|2024-12-18 05:59:00|523.85|521.55|523.75|521.45|523.85|521.55|523.68|521.38|18
1734501550000|2024-12-18 05:59:10|523.72|521.42|523.65|521.35|523.76|521.46|523.62|521.32|18
1734501560000|2024-12-18 05:59:20|523.69|521.39|523.96|521.66|523.96|521.66|523.69|521.39|21
1734501570000|2024-12-18 05:59:30|523.97|521.67|524.02|521.72|524.02|521.72|523.93|521.63|19
1734501580000|2024-12-18 05:59:40|524.03|521.73|523.94|521.64|524.04|521.74|523.92|521.62|17
1734501590000|2024-12-18 05:59:50|523.99|521.69|524.04|521.74|524.04|521.74|523.93|521.63|21
1734501600000|2024-12-18 06:00:00|524.01|521.71|523.93|521.63|524.04|521.74|523.66|521.36|28
1734501610000|2024-12-18 06:00:10|523.94|521.64|524.04|521.74|524.04|521.74|523.94|521.64|5
1734501640000|2024-12-18 06:00:40|524.07|521.77|524.1|521.8|524.1|521.8|524.04|521.74|7
1734501650000|2024-12-18 06:00:50|524.09|521.79|523.92|521.62|524.1|521.8|523.91|521.61|19
1734501660000|2024-12-18 06:01:00|523.9|521.6|523.69|521.39|524.05|521.75|523.69|521.39|28
1734501670000|2024-12-18 06:01:10|523.62|521.32|523.56|521.26|523.83|521.53|523.55|521.25|18
1734501680000|2024-12-18 06:01:20|523.53|521.23|523.42|521.12|523.74|521.44|523.4|521.1|28
1734501690000|2024-12-18 06:01:30|523.41|521.11|523.32|521.02|523.59|521.29|523.31|521.01|22
1734501700000|2024-12-18 06:01:40|523.3|521|523.43|521.13|523.54|521.24|523.3|521|19
1734501710000|2024-12-18 06:01:50|523.44|521.14|523.35|521.05|523.53|521.23|523.35|521.05|15
1734501720000|2024-12-18 06:02:00|523.38|521.08|523.42|521.12|523.42|521.12|523.3|521|13
1734501730000|2024-12-18 06:02:10|523.33|521.03|523.05|520.75|523.33|521.03|522.91|520.61|26
1734501740000|2024-12-18 06:02:20|523.07|520.77|522.92|520.62|523.16|520.86|522.92|520.62|15
1734501750000|2024-12-18 06:02:30|522.91|520.61|522.88|520.58|522.93|520.63|522.63|520.33|23
1734501760000|2024-12-18 06:02:40|522.89|520.59|523.14|520.84|523.14|520.84|522.89|520.59|22
1734501770000|2024-12-18 06:02:50|523.12|520.82|523.21|520.91|523.21|520.91|523.01|520.71|13
1734501780000|2024-12-18 06:03:00|523.23|520.93|523.23|520.93|523.27|520.97|523.12|520.82|23
1734501790000|2024-12-18 06:03:10|523.24|520.94|523.42|521.12|523.42|521.12|523.18|520.88|24
1734501800000|2024-12-18 06:03:20|523.39|521.09|522.68|520.38|523.39|521.09|522.68|520.38|24
1734501810000|2024-12-18 06:03:30|522.69|520.39|523.06|520.76|523.06|520.76|522.69|520.39|20
1734501820000|2024-12-18 06:03:40|523.1|520.8|523.23|520.93|523.23|520.93|523.1|520.8|10
1734501830000|2024-12-18 06:03:50|523.22|520.92|523.28|520.98|523.28|520.98|523.22|520.92|5
1734501840000|2024-12-18 06:04:00|523.58|521.28|524.1|521.8|524.1|521.8|523.58|521.28|16
1734501850000|2024-12-18 06:04:10|524.09|521.79|523.85|521.55|524.1|521.8|523.85|521.55|26
1734501860000|2024-12-18 06:04:20|523.84|521.54|523.79|521.49|523.88|521.58|523.72|521.42|16
1734501870000|2024-12-18 06:04:30|523.82|521.52|524.1|521.8|524.1|521.8|523.76|521.46|12
1734501880000|2024-12-18 06:04:40|524.35|522.05|524.44|522.14|524.44|522.14|524.35|522.05|13
1734501890000|2024-12-18 06:04:50|524.45|522.15|524.37|522.07|524.45|522.15|524.37|522.07|8
1734501900000|2024-12-18 06:05:00|524.39|522.09|524.02|521.72|524.4|522.1|524.01|521.71|29
1734501910000|2024-12-18 06:05:10|524.08|521.78|524.33|522.03|524.33|522.03|524.04|521.74|24
1734501920000|2024-12-18 06:05:20|524.3|522|524.3|522|524.3|522|524.3|522|1
1734501930000|2024-12-18 06:05:30|524.31|522.01|524.24|521.94|524.33|522.03|524.2|521.9|23
1734501940000|2024-12-18 06:05:40|524.25|521.95|524.33|522.03|524.33|522.03|524.25|521.95|9
1734501960000|2024-12-18 06:06:00|524.39|522.09|524.87|522.57|524.87|522.57|524.39|522.09|10
1734501970000|2024-12-18 06:06:10|524.85|522.55|524.76|522.46|524.85|522.55|524.72|522.42|12
1734501980000|2024-12-18 06:06:20|524.74|522.44|524.78|522.48|524.79|522.49|524.61|522.31|22
1734501990000|2024-12-18 06:06:30|524.79|522.49|524.72|522.42|524.84|522.54|524.72|522.42|20
1734502000000|2024-12-18 06:06:40|524.69|522.39|524.52|522.22|524.69|522.39|524.52|522.22|16
1734502010000|2024-12-18 06:06:50|524.47|522.17|524.5|522.2|524.55|522.25|524.44|522.14|16
1734502020000|2024-12-18 06:07:00|524.53|522.23|524.41|522.11|524.58|522.28|524.4|522.1|29
1734502030000|2024-12-18 06:07:10|524.42|522.12|523.99|521.69|524.42|522.12|523.96|521.66|24
1734502040000|2024-12-18 06:07:20|523.94|521.64|524.24|521.94|524.24|521.94|523.83|521.53|22
1734502050000|2024-12-18 06:07:30|524.25|521.95|524.26|521.96|524.26|521.96|524.22|521.92|5
1734502080000|2024-12-18 06:08:00|524.2|521.9|524.23|521.93|524.23|521.93|524.2|521.9|3
1734502090000|2024-12-18 06:08:10|524.05|521.75|524.26|521.96|524.26|521.96|523.95|521.65|21
1734502120000|2024-12-18 06:08:40|524.39|522.09|524.72|522.42|524.72|522.42|524.39|522.09|8
1734502130000|2024-12-18 06:08:50|524.73|522.43|525.47|523.17|525.47|523.17|524.73|522.43|10
1734502140000|2024-12-18 06:09:00|525.48|523.18|524.95|522.65|525.48|523.18|524.9|522.6|26
1734502150000|2024-12-18 06:09:10|524.96|522.66|525.15|522.85|525.15|522.85|524.96|522.66|18
1734502160000|2024-12-18 06:09:20|525.14|522.84|525|522.7|525.14|522.84|525|522.7|14
1734502170000|2024-12-18 06:09:30|524.99|522.69|524.82|522.52|525.01|522.71|524.82|522.52|20
1734502180000|2024-12-18 06:09:40|524.79|522.49|524.99|522.69|524.99|522.69|524.76|522.46|16
1734502190000|2024-12-18 06:09:50|524.98|522.68|524.91|522.61|525.01|522.71|524.91|522.61|14
1734502200000|2024-12-18 06:10:00|524.82|522.52|524.72|522.42|524.86|522.56|524.72|522.42|15
1734502210000|2024-12-18 06:10:10|524.71|522.41|524.5|522.2|524.71|522.41|524.48|522.18|8
1734502220000|2024-12-18 06:10:20|524.51|522.21|524.33|522.03|524.51|522.21|524.3|522|20
1734502230000|2024-12-18 06:10:30|524.34|522.04|524.44|522.14|524.45|522.15|524.26|521.96|20
1734502240000|2024-12-18 06:10:40|524.41|522.11|524.39|522.09|524.48|522.18|524.32|522.02|23
1734502250000|2024-12-18 06:10:50|524.37|522.07|524.38|522.08|524.39|522.09|524.32|522.02|20
1734502260000|2024-12-18 06:11:00|524.37|522.07|524.13|521.83|524.39|522.09|524.13|521.83|18
1734502270000|2024-12-18 06:11:10|524.14|521.84|523.92|521.62|524.17|521.87|523.92|521.62|24
1734502280000|2024-12-18 06:11:20|523.93|521.63|524.07|521.77|524.09|521.79|523.93|521.63|21
1734502290000|2024-12-18 06:11:30|524.08|521.78|524.29|521.99|524.29|521.99|524.08|521.78|7
1734502300000|2024-12-18 06:11:40|524.34|522.04|524.39|522.09|524.39|522.09|524.34|522.04|2
1734502310000|2024-12-18 06:11:50|524.46|522.16|524.9|522.6|524.9|522.6|524.46|522.16|4
1734502320000|2024-12-18 06:12:00|525.15|522.85|525.15|522.85|525.15|522.85|525.15|522.85|1
1734502350000|2024-12-18 06:12:30|525.17|522.87|525.4|523.1|525.4|523.1|525.17|522.87|3
1734502370000|2024-12-18 06:12:50|525.43|523.13|525.77|523.47|525.77|523.47|525.43|523.13|8
1734502380000|2024-12-18 06:13:00|525.84|523.54|525.92|523.62|525.92|523.62|525.84|523.54|2
1734502390000|2024-12-18 06:13:10|525.83|523.53|525.91|523.61|525.91|523.61|525.81|523.51|15
1734502400000|2024-12-18 06:13:20|525.9|523.6|525.92|523.62|525.92|523.62|525.9|523.6|3
1734502410000|2024-12-18 06:13:30|525.9|523.6|525.92|523.62|525.92|523.62|525.84|523.54|10
1734502420000|2024-12-18 06:13:40|525.88|523.58|525.81|523.51|525.89|523.59|525.74|523.44|13
1734502430000|2024-12-18 06:13:50|525.79|523.49|525.79|523.49|525.83|523.53|525.78|523.48|14
1734502440000|2024-12-18 06:14:00|525.8|523.5|525.59|523.29|525.83|523.53|525.48|523.18|26
1734502450000|2024-12-18 06:14:10|525.6|523.3|525.88|523.58|525.88|523.58|525.6|523.3|18
1734502460000|2024-12-18 06:14:20|525.91|523.61|525.99|523.69|525.99|523.69|525.86|523.56|16
1734502470000|2024-12-18 06:14:30|526|523.7|526.02|523.72|526.04|523.74|525.96|523.66|18
1734502480000|2024-12-18 06:14:40|526.03|523.73|526.08|523.78|526.09|523.79|526.03|523.73|14
1734502490000|2024-12-18 06:14:50|526.09|523.79|526.18|523.88|526.18|523.88|526.09|523.79|5
1734502500000|2024-12-18 06:15:00|526.26|523.96|526.12|523.82|526.27|523.97|526.12|523.82|6
1734502510000|2024-12-18 06:15:10|526.13|523.83|526.07|523.77|526.18|523.88|526.01|523.71|15
1734502520000|2024-12-18 06:15:20|526.08|523.78|526.14|523.84|526.33|524.03|526.08|523.78|18
1734502530000|2024-12-18 06:15:30|526.15|523.85|526.1|523.8|526.15|523.85|526.01|523.71|18
1734502540000|2024-12-18 06:15:40|526.09|523.79|526.17|523.87|526.25|523.95|526.09|523.79|20
1734502550000|2024-12-18 06:15:50|526.15|523.85|526.2|523.9|526.2|523.9|526.11|523.81|9
1734502560000|2024-12-18 06:16:00|526.17|523.87|526.3|524|526.3|524|526.17|523.87|15
1734502570000|2024-12-18 06:16:10|526.29|523.99|526.2|523.9|526.29|523.99|526.14|523.84|19
1734502580000|2024-12-18 06:16:20|526.21|523.91|525.79|523.49|526.21|523.91|525.78|523.48|14
1734502590000|2024-12-18 06:16:30|525.78|523.48|525.93|523.63|525.93|523.63|525.74|523.44|10
1734502600000|2024-12-18 06:16:40|525.94|523.64|525.81|523.51|525.95|523.65|525.8|523.5|19
1734502610000|2024-12-18 06:16:50|525.82|523.52|525.75|523.45|525.86|523.56|525.74|523.44|14
1734502620000|2024-12-18 06:17:00|525.83|523.53|525.87|523.57|525.89|523.59|525.77|523.47|15
1734502630000|2024-12-18 06:17:10|525.86|523.56|525.77|523.47|525.91|523.61|525.76|523.46|19
1734502640000|2024-12-18 06:17:20|525.79|523.49|526.18|523.88|526.18|523.88|525.79|523.49|25
1734502650000|2024-12-18 06:17:30|526.23|523.93|526.3|524|526.32|524.02|526.23|523.93|16
1734502660000|2024-12-18 06:17:40|526.31|524.01|526.27|523.97|526.31|524.01|526.2|523.9|11
1734502670000|2024-12-18 06:17:50|526.28|523.98|526.28|523.98|526.32|524.02|526.23|523.93|14
1734502680000|2024-12-18 06:18:00|526.29|523.99|526.28|523.98|526.32|524.02|526.14|523.84|19
1734502690000|2024-12-18 06:18:10|526.29|523.99|525.98|523.68|526.33|524.03|525.98|523.68|22
1734502700000|2024-12-18 06:18:20|525.99|523.69|526.11|523.81|526.17|523.87|525.95|523.65|17
1734502710000|2024-12-18 06:18:30|526.07|523.77|525.78|523.48|526.07|523.77|525.78|523.48|19
1734502720000|2024-12-18 06:18:40|525.81|523.51|525.37|523.07|525.82|523.52|525.34|523.04|23
1734502730000|2024-12-18 06:18:50|525.42|523.12|525.11|522.81|525.43|523.13|525.11|522.81|21
1734502740000|2024-12-18 06:19:00|525.1|522.8|524.9|522.6|525.11|522.81|524.9|522.6|17
1734502750000|2024-12-18 06:19:10|524.91|522.61|524.39|522.09|524.92|522.62|524.39|522.09|26
1734502760000|2024-12-18 06:19:20|524.38|522.08|524.3|522|524.47|522.17|524.29|521.99|26
1734502770000|2024-12-18 06:19:30|524.29|521.99|524.39|522.09|524.39|522.09|524.29|521.99|11
1734502780000|2024-12-18 06:19:40|524.41|522.11|524.41|522.11|524.55|522.25|524.32|522.02|22
1734502790000|2024-12-18 06:19:50|524.42|522.12|524.51|522.21|524.53|522.23|524.42|522.12|15
1734502800000|2024-12-18 06:20:00|524.5|522.2|524.33|522.03|524.54|522.24|524.33|522.03|18
1734502810000|2024-12-18 06:20:10|524.32|522.02|524.29|521.99|524.37|522.07|524.29|521.99|9
1734502840000|2024-12-18 06:20:40|524.34|522.04|524.52|522.22|524.53|522.23|524.34|522.04|7
1734502850000|2024-12-18 06:20:50|524.53|522.23|524.75|522.45|524.93|522.63|524.53|522.23|27
1734502860000|2024-12-18 06:21:00|524.74|522.44|524.42|522.12|524.74|522.44|524.4|522.1|19
1734502870000|2024-12-18 06:21:10|524.4|522.1|524.83|522.53|524.83|522.53|524.38|522.08|25
1734502880000|2024-12-18 06:21:20|524.84|522.54|524.64|522.34|524.88|522.58|524.53|522.23|21
1734502890000|2024-12-18 06:21:30|524.67|522.37|524.92|522.62|525.05|522.75|524.67|522.37|27
1734502900000|2024-12-18 06:21:40|524.93|522.63|524.7|522.4|524.93|522.63|524.63|522.33|18
1734502910000|2024-12-18 06:21:50|524.71|522.41|524.66|522.36|524.74|522.44|524.61|522.31|18
1734502920000|2024-12-18 06:22:00|524.64|522.34|524.76|522.46|524.76|522.46|524.56|522.26|20
1734502930000|2024-12-18 06:22:10|524.75|522.45|524.93|522.63|524.93|522.63|524.75|522.45|20
1734502940000|2024-12-18 06:22:20|524.89|522.59|524.88|522.58|524.94|522.64|524.86|522.56|13
1734502950000|2024-12-18 06:22:30|524.87|522.57|524.94|522.64|524.94|522.64|524.84|522.54|10
1734502960000|2024-12-18 06:22:40|525.18|522.88|525.32|523.02|525.41|523.11|525.18|522.88|17
1734502970000|2024-12-18 06:22:50|525.33|523.03|525.43|523.13|525.43|523.13|525.32|523.02|19
1734503050000|2024-12-18 06:24:10|525.45|523.15|525.98|523.68|525.98|523.68|525.45|523.15|6
1734503060000|2024-12-18 06:24:20|526.03|523.73|525.91|523.61|526.09|523.79|525.91|523.61|11
1734503070000|2024-12-18 06:24:30|525.92|523.62|525.81|523.51|525.92|523.62|525.73|523.43|17
1734503080000|2024-12-18 06:24:40|525.82|523.52|525.86|523.56|525.86|523.56|525.75|523.45|22
1734503090000|2024-12-18 06:24:50|525.87|523.57|525.66|523.36|525.87|523.57|525.66|523.36|13
1734503100000|2024-12-18 06:25:00|525.68|523.38|525.43|523.13|525.68|523.38|525.43|523.13|23
1734503110000|2024-12-18 06:25:10|525.42|523.12|525.7|523.4|525.7|523.4|525.39|523.09|26
1734503120000|2024-12-18 06:25:20|525.73|523.43|525.79|523.49|525.81|523.51|525.72|523.42|16
1734503130000|2024-12-18 06:25:30|525.74|523.44|525.81|523.51|525.81|523.51|525.74|523.44|8
1734503170000|2024-12-18 06:26:10|525.95|523.65|526.09|523.79|526.09|523.79|525.95|523.65|2
1734503190000|2024-12-18 06:26:30|526.12|523.82|526.41|524.11|526.43|524.13|526.12|523.82|5
1734503200000|2024-12-18 06:26:40|526.43|524.13|526.43|524.13|526.43|524.13|526.38|524.08|8
1734503210000|2024-12-18 06:26:50|526.45|524.15|526.48|524.18|526.48|524.18|526.45|524.15|3
1734503220000|2024-12-18 06:27:00|526.59|524.29|526.4|524.1|526.61|524.31|526.4|524.1|16
1734503230000|2024-12-18 06:27:10|526.41|524.11|526.41|524.11|526.43|524.13|526.35|524.05|17
1734503240000|2024-12-18 06:27:20|526.43|524.13|526.41|524.11|526.49|524.19|526.4|524.1|19
1734503250000|2024-12-18 06:27:30|526.38|524.08|526.07|523.77|526.39|524.09|526.06|523.76|16
1734503260000|2024-12-18 06:27:40|526.08|523.78|525.95|523.65|526.08|523.78|525.94|523.64|20
1734503270000|2024-12-18 06:27:50|525.96|523.66|525.87|523.57|525.99|523.69|525.87|523.57|19
1734503280000|2024-12-18 06:28:00|525.84|523.54|525.45|523.15|525.84|523.54|525.45|523.15|23
1734503290000|2024-12-18 06:28:10|525.46|523.16|525.34|523.04|525.5|523.2|525.2|522.9|22
1734503300000|2024-12-18 06:28:20|525.33|523.03|525.47|523.17|525.54|523.24|525.33|523.03|24
1734503310000|2024-12-18 06:28:30|525.51|523.21|525.57|523.27|525.57|523.27|525.48|523.18|17
1734503320000|2024-12-18 06:28:40|525.56|523.26|525.21|522.91|525.56|523.26|525.21|522.91|12
1734503330000|2024-12-18 06:28:50|525.23|522.93|525.39|523.09|525.39|523.09|525.2|522.9|19
1734503340000|2024-12-18 06:29:00|525.37|523.07|525.43|523.13|525.45|523.15|525.19|522.89|24
1734503350000|2024-12-18 06:29:10|525.44|523.14|525.46|523.16|525.46|523.16|525.44|523.14|3
1734503370000|2024-12-18 06:29:30|525.45|523.15|525.46|523.16|525.46|523.16|525.43|523.13|5
1734503390000|2024-12-18 06:29:50|525.43|523.13|525.04|522.74|525.44|523.14|525.04|522.74|20
1734503400000|2024-12-18 06:30:00|525.05|522.75|524.78|522.48|525.1|522.8|524.76|522.46|28
1734503410000|2024-12-18 06:30:10|524.8|522.5|524.85|522.55|524.98|522.68|524.76|522.46|21
1734503420000|2024-12-18 06:30:20|524.81|522.51|524.56|522.26|524.82|522.52|524.54|522.24|23
1734503430000|2024-12-18 06:30:30|524.55|522.25|524.65|522.35|524.81|522.51|524.54|522.24|20
1734503440000|2024-12-18 06:30:40|524.68|522.38|524.29|521.99|524.68|522.38|524.29|521.99|18
1734503450000|2024-12-18 06:30:50|523.99|521.69|523.99|521.69|523.99|521.69|523.99|521.69|1
1734503460000|2024-12-18 06:31:00|523.81|521.51|523.44|521.14|523.81|521.51|523.44|521.14|27
1734503470000|2024-12-18 06:31:10|523.41|521.11|523.62|521.32|523.69|521.39|523.41|521.11|24
1734503480000|2024-12-18 06:31:20|523.6|521.3|523.42|521.12|523.67|521.37|523.42|521.12|25
1734503490000|2024-12-18 06:31:30|523.44|521.14|523.44|521.14|523.51|521.21|523.42|521.12|26
1734503500000|2024-12-18 06:31:40|523.45|521.15|523.4|521.1|523.61|521.31|523.4|521.1|24
1734503510000|2024-12-18 06:31:50|523.41|521.11|523.25|520.95|523.48|521.18|523.25|520.95|21
1734503520000|2024-12-18 06:32:00|523.23|520.93|522.59|520.29|523.23|520.93|522.59|520.29|28
1734503530000|2024-12-18 06:32:10|522.6|520.3|522.87|520.57|522.92|520.62|522.6|520.3|28
1734503540000|2024-12-18 06:32:20|522.85|520.55|522.55|520.25|522.85|520.55|522.51|520.21|16
1734503550000|2024-12-18 06:32:30|522.54|520.24|522.92|520.62|522.99|520.69|522.54|520.24|27
1734503560000|2024-12-18 06:32:40|522.89|520.59|522.76|520.46|522.9|520.6|522.71|520.41|24
1734503570000|2024-12-18 06:32:50|522.77|520.47|522.81|520.51|522.81|520.51|522.73|520.43|16
1734503580000|2024-12-18 06:33:00|522.82|520.52|522.67|520.37|522.89|520.59|522.53|520.23|21
1734503590000|2024-12-18 06:33:10|522.69|520.39|522.75|520.45|522.9|520.6|522.67|520.37|21
1734503600000|2024-12-18 06:33:20|522.81|520.51|522.19|519.89|522.81|520.51|522.17|519.87|21
1734503610000|2024-12-18 06:33:30|522.2|519.9|522.42|520.12|522.43|520.13|522.1|519.8|20
1734503620000|2024-12-18 06:33:40|522.45|520.15|522.38|520.08|522.48|520.18|522.34|520.04|20
1734503630000|2024-12-18 06:33:50|522.36|520.06|522.14|519.84|522.36|520.06|522.07|519.77|22
1734503640000|2024-12-18 06:34:00|522.13|519.83|522.19|519.89|522.25|519.95|522.08|519.78|28
1734503650000|2024-12-18 06:34:10|522.13|519.83|521.97|519.67|522.13|519.83|521.9|519.6|22
1734503660000|2024-12-18 06:34:20|522.02|519.72|521.9|519.6|522.02|519.72|521.75|519.45|21
1734503670000|2024-12-18 06:34:30|521.91|519.61|521.65|519.35|521.91|519.61|521.65|519.35|21
1734503680000|2024-12-18 06:34:40|521.66|519.36|521.72|519.42|521.74|519.44|521.65|519.35|10
1734503690000|2024-12-18 06:34:50|521.71|519.41|521.69|519.39|521.71|519.41|521.49|519.19|16
1734503700000|2024-12-18 06:35:00|521.7|519.4|521.48|519.18|521.72|519.42|521.48|519.18|30
1734503710000|2024-12-18 06:35:10|521.45|519.15|521.03|518.73|521.45|519.15|521.01|518.71|23
1734503720000|2024-12-18 06:35:20|521.01|518.71|521.3|519|521.31|519.01|521|518.7|24
1734503730000|2024-12-18 06:35:30|521.33|519.03|520.94|518.64|521.33|519.03|520.91|518.61|22
1734503740000|2024-12-18 06:35:40|520.96|518.66|521.01|518.71|521.05|518.75|520.92|518.62|27
1734503750000|2024-12-18 06:35:50|521|518.7|520.92|518.62|521.02|518.72|520.92|518.62|18
1734503760000|2024-12-18 06:36:00|520.91|518.61|521.1|518.8|521.23|518.93|520.9|518.6|17
1734503770000|2024-12-18 06:36:10|521.13|518.83|521.07|518.77|521.16|518.86|520.96|518.66|20
1734503780000|2024-12-18 06:36:20|521.09|518.79|520.95|518.65|521.21|518.91|520.95|518.65|21
1734503790000|2024-12-18 06:36:30|520.96|518.66|520.88|518.58|521.01|518.71|520.88|518.58|18
1734503800000|2024-12-18 06:36:40|520.87|518.57|520.95|518.65|520.95|518.65|520.76|518.46|24
1734503810000|2024-12-18 06:36:50|520.91|518.61|520.76|518.46|520.91|518.61|520.76|518.46|11
1734503850000|2024-12-18 06:37:30|520.77|518.47|520.76|518.46|520.77|518.47|520.76|518.46|2
1734503910000|2024-12-18 06:38:30|520.49|518.19|520.23|517.93|520.49|518.19|520.23|517.93|5
1734503920000|2024-12-18 06:38:40|520.05|517.75|519.57|517.27|520.05|517.75|519.57|517.27|11
1734503930000|2024-12-18 06:38:50|519.29|516.99|519.03|516.73|519.29|516.99|519.02|516.72|24
1734503940000|2024-12-18 06:39:00|519.05|516.75|519.25|516.95|519.25|516.95|518.99|516.69|28
1734503950000|2024-12-18 06:39:10|519.26|516.96|519.37|517.07|519.49|517.19|519.26|516.96|26
1734503960000|2024-12-18 06:39:20|519.38|517.08|519.59|517.29|519.61|517.31|519.38|517.08|21
1734503970000|2024-12-18 06:39:30|519.6|517.3|519.99|517.69|520.07|517.77|519.56|517.26|29
1734503980000|2024-12-18 06:39:40|520.01|517.71|520.12|517.82|520.12|517.82|519.9|517.6|26
1734503990000|2024-12-18 06:39:50|520.11|517.81|520.24|517.94|520.39|518.09|520.11|517.81|22
1734504000000|2024-12-18 06:40:00|520.22|517.92|519.84|517.54|520.22|517.92|519.76|517.46|30
1734504010000|2024-12-18 06:40:10|519.85|517.55|519.92|517.62|520.08|517.78|519.85|517.55|19
1734504020000|2024-12-18 06:40:20|519.91|517.61|519.75|517.45|520.14|517.84|519.73|517.43|22
1734504030000|2024-12-18 06:40:30|519.78|517.48|519.65|517.35|519.99|517.69|519.65|517.35|18
1734504040000|2024-12-18 06:40:40|519.64|517.34|520.03|517.73|520.04|517.74|519.59|517.29|20
1734504050000|2024-12-18 06:40:50|520.04|517.74|520.02|517.72|520.04|517.74|519.98|517.68|11
1734504060000|2024-12-18 06:41:00|519.94|517.64|520.02|517.72|520.06|517.76|519.93|517.63|23
1734504070000|2024-12-18 06:41:10|520.03|517.73|520.07|517.77|520.07|517.77|520.03|517.73|3
1734504080000|2024-12-18 06:41:20|520.02|517.72|520.02|517.72|520.07|517.77|519.87|517.57|18
1734504090000|2024-12-18 06:41:30|520.07|517.77|519.88|517.58|520.07|517.77|519.87|517.57|13
1734504100000|2024-12-18 06:41:40|519.87|517.57|519.8|517.5|519.87|517.57|519.73|517.43|24
1734504110000|2024-12-18 06:41:50|519.77|517.47|519.76|517.46|519.89|517.59|519.69|517.39|21
1734504120000|2024-12-18 06:42:00|519.77|517.47|519.78|517.48|520.02|517.72|519.77|517.47|22
1734504130000|2024-12-18 06:42:10|519.79|517.49|519.42|517.12|519.97|517.67|519.42|517.12|29
1734504140000|2024-12-18 06:42:20|519.34|517.04|519.48|517.18|519.49|517.19|519.05|516.75|24
1734504150000|2024-12-18 06:42:30|519.51|517.21|519.23|516.93|519.63|517.33|519.19|516.89|19
1734504160000|2024-12-18 06:42:40|519.29|516.99|519.44|517.14|519.45|517.15|519.29|516.99|22
1734504170000|2024-12-18 06:42:50|519.47|517.17|518.85|516.55|519.47|517.17|518.84|516.54|17
1734504180000|2024-12-18 06:43:00|518.89|516.59|518.91|516.61|518.94|516.64|518.87|516.57|26
1734504190000|2024-12-18 06:43:10|518.96|516.66|518.84|516.54|518.96|516.66|518.84|516.54|14
1734504210000|2024-12-18 06:43:30|518.53|516.23|518.29|515.99|518.53|516.23|518.29|515.99|2
1734504220000|2024-12-18 06:43:40|518.28|515.98|517.87|515.57|518.28|515.98|517.81|515.51|24
1734504230000|2024-12-18 06:43:50|517.88|515.58|518.15|515.85|518.32|516.02|517.88|515.58|24
1734504240000|2024-12-18 06:44:00|518.09|515.79|518.41|516.11|518.43|516.13|518.09|515.79|20
1734504250000|2024-12-18 06:44:10|518.42|516.12|518.2|515.9|518.63|516.33|518.2|515.9|23
1734504260000|2024-12-18 06:44:20|518.19|515.89|518.1|515.8|518.23|515.93|518.1|515.8|22
1734504270000|2024-12-18 06:44:30|518.09|515.79|518|515.7|518.13|515.83|517.97|515.67|18
1734504280000|2024-12-18 06:44:40|517.96|515.66|518.16|515.86|518.2|515.9|517.96|515.66|19
1734504290000|2024-12-18 06:44:50|518.15|515.85|517.88|515.58|518.18|515.88|517.87|515.57|22
1734504300000|2024-12-18 06:45:00|517.85|515.55|518.01|515.71|518.05|515.75|517.6|515.3|20
1734504310000|2024-12-18 06:45:10|517.98|515.68|517.8|515.5|517.98|515.68|517.79|515.49|15
1734504320000|2024-12-18 06:45:20|517.81|515.51|517.44|515.14|517.98|515.68|517.44|515.14|14
1734504350000|2024-12-18 06:45:50|517.41|515.11|516.61|514.31|517.41|515.11|516.56|514.26|23
1734504360000|2024-12-18 06:46:00|516.62|514.32|516.74|514.44|516.74|514.44|516.58|514.28|23
1734504370000|2024-12-18 06:46:10|516.73|514.43|516.59|514.29|516.73|514.43|516.57|514.27|23
1734504380000|2024-12-18 06:46:20|516.58|514.28|516.29|513.99|516.58|514.28|516.29|513.99|25
1734504390000|2024-12-18 06:46:30|516.26|513.96|516.57|514.27|516.57|514.27|516.25|513.95|26
1734504400000|2024-12-18 06:46:40|516.68|514.38|516.56|514.26|516.79|514.49|516.56|514.26|24
1734504410000|2024-12-18 06:46:50|516.57|514.27|516.71|514.41|516.71|514.41|516.56|514.26|18
1734504420000|2024-12-18 06:47:00|516.73|514.43|516.49|514.19|516.79|514.49|516.49|514.19|23
1734504430000|2024-12-18 06:47:10|516.43|514.13|516.76|514.46|516.76|514.46|516.43|514.13|20
1734504440000|2024-12-18 06:47:20|516.77|514.47|516.79|514.49|516.8|514.5|516.73|514.43|15
1734504450000|2024-12-18 06:47:30|516.8|514.5|517.45|515.15|517.45|515.15|516.8|514.5|8
1734504460000|2024-12-18 06:47:40|517.44|515.14|517.85|515.55|517.85|515.55|517.44|515.14|4
1734504470000|2024-12-18 06:47:50|517.84|515.54|517.49|515.19|517.86|515.56|517.49|515.19|21
1734504480000|2024-12-18 06:48:00|517.48|515.18|517.98|515.68|517.98|515.68|517.38|515.08|21
1734504490000|2024-12-18 06:48:10|518.43|516.13|518.85|516.55|518.85|516.55|518.43|516.13|15
1734504500000|2024-12-18 06:48:20|518.82|516.52|518.38|516.08|518.82|516.52|518.37|516.07|19
1734504510000|2024-12-18 06:48:30|518.35|516.05|518.85|516.55|518.85|516.55|518.35|516.05|23
1734504530000|2024-12-18 06:48:50|518.79|516.49|518.87|516.57|518.87|516.57|518.79|516.49|16
1734504550000|2024-12-18 06:49:10|518.81|516.51|519.47|517.17|519.47|517.17|518.81|516.51|12
1734504560000|2024-12-18 06:49:20|519.49|517.19|519.51|517.21|519.51|517.21|519.49|517.19|2
1734504570000|2024-12-18 06:49:30|519.52|517.22|519.7|517.4|519.97|517.67|519.52|517.22|23
1734504580000|2024-12-18 06:49:40|519.76|517.46|519.95|517.65|519.95|517.65|519.75|517.45|23
1734504590000|2024-12-18 06:49:50|519.96|517.66|519.93|517.63|519.98|517.68|519.93|517.63|7
1734504600000|2024-12-18 06:50:00|519.98|517.68|519.99|517.69|519.99|517.69|519.9|517.6|17
1734504610000|2024-12-18 06:50:10|520.1|517.8|520.77|518.47|520.78|518.48|520.1|517.8|10
1734504620000|2024-12-18 06:50:20|520.76|518.46|520.77|518.47|520.78|518.48|520.68|518.38|25
1734504630000|2024-12-18 06:50:30|520.79|518.49|520.79|518.49|520.79|518.49|520.79|518.49|1
1734504670000|2024-12-18 06:51:10|520.88|518.58|521.43|519.13|521.79|519.49|520.88|518.58|29
1734504680000|2024-12-18 06:51:20|521.35|519.05|520.98|518.68|521.38|519.08|520.96|518.66|21
1734504690000|2024-12-18 06:51:30|520.97|518.67|521.28|518.98|521.37|519.07|520.96|518.66|24
1734504700000|2024-12-18 06:51:40|521.27|518.97|521.37|519.07|521.37|519.07|521.23|518.93|19
1734504710000|2024-12-18 06:51:50|521.84|519.54|521.85|519.55|521.88|519.58|521.66|519.36|16
1734504720000|2024-12-18 06:52:00|521.8|519.5|521.75|519.45|521.84|519.54|521.52|519.22|28
1734504730000|2024-12-18 06:52:10|521.76|519.46|521.82|519.52|521.88|519.58|521.76|519.46|15
1734504740000|2024-12-18 06:52:20|521.83|519.53|521.8|519.5|521.88|519.58|521.78|519.48|17
1734504750000|2024-12-18 06:52:30|521.81|519.51|521.88|519.58|521.88|519.58|521.81|519.51|12
1734504760000|2024-12-18 06:52:40|521.85|519.55|521.88|519.58|521.88|519.58|521.85|519.55|4
1734504780000|2024-12-18 06:53:00|521.87|519.57|521.88|519.58|521.88|519.58|521.87|519.57|2
1734504790000|2024-12-18 06:53:10|521.85|519.55|521.77|519.47|521.88|519.58|521.76|519.46|16
1734504800000|2024-12-18 06:53:20|521.78|519.48|521.84|519.54|521.87|519.57|521.78|519.48|13
1734504810000|2024-12-18 06:53:30|521.85|519.55|521.77|519.47|521.86|519.56|521.73|519.43|18
1734504820000|2024-12-18 06:53:40|521.76|519.46|521.74|519.44|521.88|519.58|521.73|519.43|16
1734504830000|2024-12-18 06:53:50|521.75|519.45|521.81|519.51|521.87|519.57|521.72|519.42|20
1734504840000|2024-12-18 06:54:00|521.82|519.52|521.88|519.58|521.88|519.58|521.82|519.52|7
1734504850000|2024-12-18 06:54:10|521.85|519.55|521.68|519.38|521.85|519.55|521.68|519.38|17
1734504860000|2024-12-18 06:54:20|521.69|519.39|521.66|519.36|521.76|519.46|521.63|519.33|12
1734504870000|2024-12-18 06:54:30|521.72|519.42|521.75|519.45|521.75|519.45|521.63|519.33|16
1734504880000|2024-12-18 06:54:40|521.76|519.46|521.82|519.52|521.83|519.53|521.76|519.46|20
1734504890000|2024-12-18 06:54:50|521.83|519.53|521.88|519.58|521.88|519.58|521.82|519.52|6
1734504910000|2024-12-18 06:55:10|521.9|519.6|522.17|519.87|522.17|519.87|521.9|519.6|8
1734504930000|2024-12-18 06:55:30|522.13|519.83|521.91|519.61|522.13|519.83|521.8|519.5|19
1734504940000|2024-12-18 06:55:40|521.9|519.6|521.76|519.46|521.92|519.62|521.72|519.42|19
1734504950000|2024-12-18 06:55:50|521.77|519.47|521.69|519.39|521.88|519.58|521.61|519.31|24
1734504960000|2024-12-18 06:56:00|521.7|519.4|521.89|519.59|521.89|519.59|521.62|519.32|23
1734504970000|2024-12-18 06:56:10|521.9|519.6|522.04|519.74|522.05|519.75|521.9|519.6|21
1734504980000|2024-12-18 06:56:20|521.95|519.65|521.43|519.13|521.96|519.66|521.43|519.13|22
1734504990000|2024-12-18 06:56:30|521.4|519.1|521.62|519.32|521.62|519.32|521.38|519.08|16
1734505000000|2024-12-18 06:56:40|521.61|519.31|521.53|519.23|521.69|519.39|521.48|519.18|21
1734505010000|2024-12-18 06:56:50|521.63|519.33|521.77|519.47|521.78|519.48|521.62|519.32|20
1734505020000|2024-12-18 06:57:00|521.79|519.49|521.7|519.4|521.79|519.49|521.61|519.31|16
1734505030000|2024-12-18 06:57:10|521.72|519.42|521.83|519.53|521.83|519.53|521.72|519.42|11
1734505040000|2024-12-18 06:57:20|521.84|519.54|521.78|519.48|521.87|519.57|521.76|519.46|8
1734505050000|2024-12-18 06:57:30|521.81|519.51|521.79|519.49|521.87|519.57|521.77|519.47|14
1734505060000|2024-12-18 06:57:40|521.78|519.48|521.59|519.29|521.81|519.51|521.59|519.29|19
1734505070000|2024-12-18 06:57:50|521.57|519.27|521.51|519.21|521.65|519.35|521.5|519.2|21
1734505080000|2024-12-18 06:58:00|521.62|519.32|521.68|519.38|521.75|519.45|521.56|519.26|23
1734505090000|2024-12-18 06:58:10|521.69|519.39|521.52|519.22|521.7|519.4|521.49|519.19|15
1734505100000|2024-12-18 06:58:20|521.54|519.24|521.49|519.19|521.6|519.3|521.49|519.19|8
1734505110000|2024-12-18 06:58:30|521.48|519.18|520.92|518.62|521.48|519.18|520.85|518.55|23
1734505120000|2024-12-18 06:58:40|520.9|518.6|521.13|518.83|521.13|518.83|520.88|518.58|14
1734505130000|2024-12-18 06:58:50|521.14|518.84|521.17|518.87|521.17|518.87|521.14|518.84|13
1734505140000|2024-12-18 06:59:00|521.16|518.86|520.99|518.69|521.17|518.87|520.99|518.69|17
1734505150000|2024-12-18 06:59:10|520.96|518.66|520.98|518.68|520.98|518.68|520.87|518.57|15
1734505160000|2024-12-18 06:59:20|521.02|518.72|520.92|518.62|521.05|518.75|520.88|518.58|24
1734505170000|2024-12-18 06:59:30|520.93|518.63|521.09|518.79|521.14|518.84|520.93|518.63|18
1734505180000|2024-12-18 06:59:40|521.06|518.76|521.08|518.78|521.09|518.79|520.98|518.68|17
1734505190000|2024-12-18 06:59:50|521.07|518.77|521.17|518.87|521.17|518.87|521.04|518.74|14
1734505200000|2024-12-18 07:00:00|521.15|518.85|521.17|518.87|521.17|518.87|521.15|518.85|3
1734505210000|2024-12-18 07:00:10|521.19|518.89|521.62|519.32|521.84|519.54|521.19|518.89|28
1734505220000|2024-12-18 07:00:20|521.63|519.33|521.65|519.35|521.68|519.38|521.35|519.05|30
1734505230000|2024-12-18 07:00:30|521.68|519.38|521.66|519.36|521.73|519.43|521.47|519.17|25
1734505240000|2024-12-18 07:00:40|521.64|519.34|521.78|519.48|521.8|519.5|521.64|519.34|12
1734505250000|2024-12-18 07:00:50|521.75|519.45|521.8|519.5|521.85|519.55|521.72|519.42|19
1734505260000|2024-12-18 07:01:00|521.81|519.51|521.45|519.15|521.84|519.54|521.27|518.97|24
1734505270000|2024-12-18 07:01:10|521.44|519.14|520.87|518.57|521.44|519.14|520.87|518.57|20
1734505280000|2024-12-18 07:01:20|520.88|518.58|520.89|518.59|521.13|518.83|520.88|518.58|26
1734505290000|2024-12-18 07:01:30|520.87|518.57|520.83|518.53|520.93|518.63|520.83|518.53|15
1734505300000|2024-12-18 07:01:40|520.85|518.55|520.79|518.49|520.89|518.59|520.79|518.49|16
1734505320000|2024-12-18 07:02:00|520.46|518.16|520.31|518.01|520.46|518.16|520.31|518.01|2
1734505330000|2024-12-18 07:02:10|520.28|517.98|520.22|517.92|520.28|517.98|519.91|517.61|30
1734505340000|2024-12-18 07:02:20|520.24|517.94|520.47|518.17|520.47|518.17|520.23|517.93|21
1734505350000|2024-12-18 07:02:30|520.48|518.18|520.21|517.91|520.51|518.21|520.21|517.91|25
1734505360000|2024-12-18 07:02:40|520.2|517.9|520.33|518.03|520.33|518.03|520.04|517.74|17
1734505370000|2024-12-18 07:02:50|520.34|518.04|520.49|518.19|520.5|518.2|520.2|517.9|20
1734505380000|2024-12-18 07:03:00|520.45|518.15|520.39|518.09|520.48|518.18|520.15|517.85|23
1734505390000|2024-12-18 07:03:10|520.41|518.11|520.4|518.1|520.48|518.18|520.34|518.04|16
1734505400000|2024-12-18 07:03:20|520.41|518.11|520.33|518.03|520.41|518.11|520.21|517.91|19
1734505410000|2024-12-18 07:03:30|520.34|518.04|520.39|518.09|520.49|518.19|520.33|518.03|19
1734505420000|2024-12-18 07:03:40|520.37|518.07|520.47|518.17|520.5|518.2|520.35|518.05|21
1734505430000|2024-12-18 07:03:50|520.46|518.16|520.35|518.05|520.46|518.16|520.3|518|23
1734505440000|2024-12-18 07:04:00|520.29|517.99|520.45|518.15|520.51|518.21|520.13|517.83|24
1734505450000|2024-12-18 07:04:10|520.44|518.14|520.16|517.86|520.47|518.17|520.16|517.86|23
1734505460000|2024-12-18 07:04:20|520.18|517.88|520.27|517.97|520.27|517.97|519.71|517.41|32
1734505470000|2024-12-18 07:04:30|520.28|517.98|519.95|517.65|520.41|518.11|519.95|517.65|22
1734505480000|2024-12-18 07:04:40|519.93|517.63|520.59|518.29|520.59|518.29|519.93|517.63|27
1734505490000|2024-12-18 07:04:50|520.6|518.3|520.64|518.34|520.64|518.34|520.6|518.3|4
1734505500000|2024-12-18 07:05:00|520.72|518.42|521.11|518.81|521.11|518.81|520.72|518.42|6
1734505510000|2024-12-18 07:05:10|521.07|518.77|520.57|518.27|521.07|518.77|520.57|518.27|21
1734505520000|2024-12-18 07:05:20|520.71|518.41|520.92|518.62|520.92|518.62|520.66|518.36|22
1734505530000|2024-12-18 07:05:30|521.01|518.71|521.11|518.81|521.11|518.81|521.01|518.71|3
1734505540000|2024-12-18 07:05:40|521.09|518.79|521.11|518.81|521.11|518.81|521.04|518.74|5
1734505550000|2024-12-18 07:05:50|521.35|519.05|521.85|519.55|521.85|519.55|521.35|519.05|14
1734505560000|2024-12-18 07:06:00|521.84|519.54|521.85|519.55|521.85|519.55|521.72|519.42|22
1734505580000|2024-12-18 07:06:20|521.86|519.56|522.06|519.76|522.06|519.76|521.86|519.56|2
1734505590000|2024-12-18 07:06:30|522.01|519.71|522.06|519.76|522.06|519.76|522.01|519.71|4
1734505600000|2024-12-18 07:06:40|522.08|519.78|522.57|520.27|522.62|520.32|522.08|519.78|17
1734505610000|2024-12-18 07:06:50|522.59|520.29|522.49|520.19|522.64|520.34|522.47|520.17|20
1734505620000|2024-12-18 07:07:00|522.55|520.25|522.49|520.19|522.57|520.27|522.37|520.07|25
1734505630000|2024-12-18 07:07:10|522.5|520.2|522.62|520.32|522.63|520.33|522.5|520.2|24
1734505640000|2024-12-18 07:07:20|522.65|520.35|522.67|520.37|522.67|520.37|522.65|520.35|3
1734505650000|2024-12-18 07:07:30|522.66|520.36|522.57|520.27|522.66|520.36|522.53|520.23|10
1734505660000|2024-12-18 07:07:40|522.56|520.26|522.6|520.3|522.62|520.32|522.4|520.1|25
1734505670000|2024-12-18 07:07:50|522.59|520.29|522.23|519.93|522.59|520.29|522.16|519.86|20
1734505680000|2024-12-18 07:08:00|522.24|519.94|522.37|520.07|522.37|520.07|522.17|519.87|21
1734505690000|2024-12-18 07:08:10|522.39|520.09|522.4|520.1|522.49|520.19|522.21|519.91|29
1734505700000|2024-12-18 07:08:20|522.39|520.09|522.28|519.98|522.48|520.18|522.24|519.94|22
1734505710000|2024-12-18 07:08:30|522.29|519.99|522.38|520.08|522.38|520.08|522.17|519.87|23
1734505720000|2024-12-18 07:08:40|522.33|520.03|522.48|520.18|522.48|520.18|522.3|520|20
1734505730000|2024-12-18 07:08:50|522.5|520.2|522.64|520.34|522.64|520.34|522.49|520.19|7
1734505760000|2024-12-18 07:09:20|522.65|520.35|522.94|520.64|522.94|520.64|522.65|520.35|5
1734505770000|2024-12-18 07:09:30|523.23|520.93|523.51|521.21|523.51|521.21|523.23|520.93|9
1734505780000|2024-12-18 07:09:40|523.66|521.36|523.58|521.28|523.68|521.38|523.58|521.28|8
1734505790000|2024-12-18 07:09:50|523.57|521.27|523.36|521.06|523.57|521.27|523.36|521.06|12
1734505800000|2024-12-18 07:10:00|523.34|521.04|523.34|521.04|523.44|521.14|523.28|520.98|23
1734505810000|2024-12-18 07:10:10|523.35|521.05|522.6|520.3|523.35|521.05|522.59|520.29|22
1734505820000|2024-12-18 07:10:20|522.59|520.29|522.53|520.23|522.65|520.35|522.48|520.18|27
1734505830000|2024-12-18 07:10:30|522.52|520.22|522.48|520.18|522.53|520.23|522.29|519.99|26
1734505840000|2024-12-18 07:10:40|522.47|520.17|522.29|519.99|522.52|520.22|522.27|519.97|19
1734505850000|2024-12-18 07:10:50|522.21|519.91|522.39|520.09|522.39|520.09|522.21|519.91|18
1734505860000|2024-12-18 07:11:00|522.38|520.08|522.19|519.89|522.38|520.08|522.17|519.87|16
1734505870000|2024-12-18 07:11:10|522.18|519.88|522.28|519.98|522.33|520.03|522.18|519.88|17
1734505880000|2024-12-18 07:11:20|522.29|519.99|522.13|519.83|522.43|520.13|522.07|519.77|16
1734505890000|2024-12-18 07:11:30|522.14|519.84|522.15|519.85|522.22|519.92|522.12|519.82|22
1734505900000|2024-12-18 07:11:40|522.18|519.88|522.38|520.08|522.38|520.08|522.17|519.87|14
1734505910000|2024-12-18 07:11:50|522.39|520.09|522.43|520.13|522.45|520.15|522.39|520.09|7
1734505920000|2024-12-18 07:12:00|522.44|520.14|522.45|520.15|522.45|520.15|522.41|520.11|13
1734505930000|2024-12-18 07:12:10|522.59|520.29|522.79|520.49|522.79|520.49|522.59|520.29|2
1734505990000|2024-12-18 07:13:10|522.78|520.48|522.78|520.48|522.78|520.48|522.78|520.48|1
1734506000000|2024-12-18 07:13:20|522.77|520.47|522.79|520.49|522.79|520.49|522.59|520.29|23
1734506020000|2024-12-18 07:13:40|522.7|520.4|522.75|520.45|522.76|520.46|522.7|520.4|15
1734506030000|2024-12-18 07:13:50|522.74|520.44|522.79|520.49|522.79|520.49|522.68|520.38|8
1734506040000|2024-12-18 07:14:00|522.76|520.46|522.67|520.37|522.76|520.46|522.61|520.31|14
1734506050000|2024-12-18 07:14:10|522.68|520.38|522.72|520.42|522.73|520.43|522.62|520.32|20
1734506060000|2024-12-18 07:14:20|522.76|520.46|522.79|520.49|522.79|520.49|522.68|520.38|17
1734506070000|2024-12-18 07:14:30|522.75|520.45|522.72|520.42|522.79|520.49|522.67|520.37|14
1734506080000|2024-12-18 07:14:40|522.73|520.43|522.76|520.46|522.78|520.48|522.69|520.39|23
1734506090000|2024-12-18 07:14:50|522.77|520.47|522.79|520.49|522.79|520.49|522.76|520.46|6
1734506100000|2024-12-18 07:15:00|522.78|520.48|522.77|520.47|522.79|520.49|522.69|520.39|18
1734506110000|2024-12-18 07:15:10|522.78|520.48|522.76|520.46|522.79|520.49|522.73|520.43|15
1734506120000|2024-12-18 07:15:20|522.77|520.47|522.26|519.96|522.77|520.47|522.26|519.96|21
1734506130000|2024-12-18 07:15:30|522.27|519.97|522.39|520.09|522.45|520.15|522.24|519.94|18
1734506140000|2024-12-18 07:15:40|522.35|520.05|522.29|519.99|522.4|520.1|522.29|519.99|18
1734506150000|2024-12-18 07:15:50|522.26|519.96|522.66|520.36|522.66|520.36|522.24|519.94|21
1734506160000|2024-12-18 07:16:00|522.67|520.37|522.18|519.88|522.68|520.38|522.18|519.88|18
1734506170000|2024-12-18 07:16:10|522.19|519.89|522.29|519.99|522.33|520.03|522.11|519.81|22
1734506180000|2024-12-18 07:16:20|522.28|519.98|522.06|519.76|522.28|519.98|522.06|519.76|29
1734506190000|2024-12-18 07:16:30|522.07|519.77|521.63|519.33|522.09|519.79|521.62|519.32|25
1734506200000|2024-12-18 07:16:40|521.62|519.32|521.38|519.08|521.9|519.6|521.38|519.08|30
1734506210000|2024-12-18 07:16:50|521.37|519.07|521.4|519.1|521.53|519.23|521.36|519.06|21
1734506220000|2024-12-18 07:17:00|521.38|519.08|521.09|518.79|521.39|519.09|521.09|518.79|13
1734506230000|2024-12-18 07:17:10|521.08|518.78|521.47|519.17|521.47|519.17|521.04|518.74|22
1734506240000|2024-12-18 07:17:20|521.58|519.28|521.71|519.41|521.74|519.44|521.56|519.26|26
1734506250000|2024-12-18 07:17:30|521.7|519.4|521.77|519.47|521.81|519.51|521.64|519.34|24
1734506260000|2024-12-18 07:17:40|521.75|519.45|521.81|519.51|521.81|519.51|521.68|519.38|10
1734506270000|2024-12-18 07:17:50|521.78|519.48|521.81|519.51|521.81|519.51|521.78|519.48|8
1734506340000|2024-12-18 07:19:00|521.69|519.39|521.81|519.51|521.81|519.51|521.64|519.34|14
1734506380000|2024-12-18 07:19:40|521.74|519.44|521.57|519.27|521.74|519.44|521.5|519.2|21
1734506390000|2024-12-18 07:19:50|521.5|519.2|521.69|519.39|521.7|519.4|521.4|519.1|19
1734506400000|2024-12-18 07:20:00|521.7|519.4|521.81|519.51|521.81|519.51|521.7|519.4|14
1734506420000|2024-12-18 07:20:20|521.82|519.52|522.03|519.73|522.03|519.73|521.82|519.52|5
1734506430000|2024-12-18 07:20:30|522.19|519.89|522.4|520.1|522.4|520.1|522.19|519.89|3
1734506440000|2024-12-18 07:20:40|522.46|520.16|522.53|520.23|522.53|520.23|522.46|520.16|2
1734506450000|2024-12-18 07:20:50|522.66|520.36|522.8|520.5|522.8|520.5|522.66|520.36|2
1734506460000|2024-12-18 07:21:00|522.87|520.57|522.94|520.64|522.94|520.64|522.87|520.57|2
1734506470000|2024-12-18 07:21:10|522.96|520.66|523.06|520.76|523.06|520.76|522.96|520.66|4
1734506480000|2024-12-18 07:21:20|523.07|520.77|523.09|520.79|523.09|520.79|523.07|520.77|2
1734506490000|2024-12-18 07:21:30|523.22|520.92|523.22|520.92|523.22|520.92|523.22|520.92|1
1734506500000|2024-12-18 07:21:40|523.13|520.83|523.14|520.84|523.17|520.87|523.11|520.81|10
1734506510000|2024-12-18 07:21:50|523.13|520.83|522.87|520.57|523.17|520.87|522.87|520.57|17
1734506520000|2024-12-18 07:22:00|522.88|520.58|522.74|520.44|522.9|520.6|522.69|520.39|19
1734506530000|2024-12-18 07:22:10|522.75|520.45|522.43|520.13|522.76|520.46|522.41|520.11|20
1734506540000|2024-12-18 07:22:20|522.44|520.14|522.54|520.24|522.56|520.26|522.35|520.05|26
1734506550000|2024-12-18 07:22:30|522.51|520.21|522.56|520.26|522.56|520.26|522.45|520.15|16
1734506560000|2024-12-18 07:22:40|522.57|520.27|522.59|520.29|522.63|520.33|522.44|520.14|20
1734506570000|2024-12-18 07:22:50|522.6|520.3|522.52|520.22|522.6|520.3|522.4|520.1|19
1734506580000|2024-12-18 07:23:00|522.53|520.23|522.58|520.28|522.58|520.28|522.43|520.13|19
1734506590000|2024-12-18 07:23:10|522.59|520.29|522.74|520.44|522.79|520.49|522.59|520.29|21
1734506600000|2024-12-18 07:23:20|522.68|520.38|522.59|520.29|522.69|520.39|522.54|520.24|17
1734506610000|2024-12-18 07:23:30|522.56|520.26|522.48|520.18|522.56|520.26|522.46|520.16|17
1734506620000|2024-12-18 07:23:40|522.47|520.17|522.89|520.59|522.91|520.61|522.47|520.17|19
1734506630000|2024-12-18 07:23:50|522.91|520.61|522.96|520.66|522.99|520.69|522.9|520.6|8
1734506640000|2024-12-18 07:24:00|522.94|520.64|523.01|520.71|523.01|520.71|522.85|520.55|19
1734506650000|2024-12-18 07:24:10|523.03|520.73|523.03|520.73|523.03|520.73|523.03|520.73|1
1734506740000|2024-12-18 07:25:40|522.9|520.6|522.94|520.64|522.98|520.68|522.7|520.4|17
1734506750000|2024-12-18 07:25:50|522.95|520.65|522.88|520.58|522.99|520.69|522.87|520.57|14
1734506760000|2024-12-18 07:26:00|522.84|520.54|522.88|520.58|522.89|520.59|522.79|520.49|17
1734506770000|2024-12-18 07:26:10|522.89|520.59|523.03|520.73|523.03|520.73|522.88|520.58|14
1734506810000|2024-12-18 07:26:50|522.93|520.63|522.77|520.47|522.93|520.63|522.75|520.45|18
1734506820000|2024-12-18 07:27:00|522.75|520.45|522.99|520.69|523.02|520.72|522.75|520.45|26
1734506830000|2024-12-18 07:27:10|522.98|520.68|523.03|520.73|523.03|520.73|522.98|520.68|5
1734506860000|2024-12-18 07:27:40|522.9|520.6|522.91|520.61|522.93|520.63|522.74|520.44|16
1734506870000|2024-12-18 07:27:50|522.92|520.62|523.03|520.73|523.03|520.73|522.91|520.61|12
1734507020000|2024-12-18 07:30:20|522.98|520.68|523.01|520.71|523.03|520.73|522.85|520.55|17
1734507030000|2024-12-18 07:30:30|523|520.7|523.03|520.73|523.03|520.73|523|520.7|2
1734507060000|2024-12-18 07:31:00|522.94|520.64|522.99|520.69|522.99|520.69|522.86|520.56|18
1734507070000|2024-12-18 07:31:10|522.98|520.68|522.88|520.58|522.98|520.68|522.88|520.58|16
1734507080000|2024-12-18 07:31:20|522.87|520.57|522.93|520.63|523|520.7|522.86|520.56|23
1734507090000|2024-12-18 07:31:30|522.94|520.64|522.91|520.61|523.03|520.73|522.88|520.58|12
1734507100000|2024-12-18 07:31:40|522.93|520.63|522.96|520.66|522.97|520.67|522.87|520.57|19
1734507110000|2024-12-18 07:31:50|522.97|520.67|523.04|520.74|523.05|520.75|522.96|520.66|19
1734507120000|2024-12-18 07:32:00|523.05|520.75|523.05|520.75|523.05|520.75|523.05|520.75|1
1734507130000|2024-12-18 07:32:10|522.93|520.63|522.89|520.59|522.97|520.67|522.79|520.49|16
1734507140000|2024-12-18 07:32:20|522.9|520.6|522.97|520.67|522.97|520.67|522.84|520.54|16
1734507150000|2024-12-18 07:32:30|522.96|520.66|523.05|520.75|523.05|520.75|522.96|520.66|16
1734507180000|2024-12-18 07:33:00|522.95|520.65|522.85|520.55|522.95|520.65|522.85|520.55|11
1734507190000|2024-12-18 07:33:10|522.84|520.54|522.86|520.56|522.93|520.63|522.71|520.41|19
1734507200000|2024-12-18 07:33:20|522.87|520.57|523.01|520.71|523.02|520.72|522.86|520.56|17
1734507210000|2024-12-18 07:33:30|522.97|520.67|522.92|520.62|523|520.7|522.89|520.59|19
1734507220000|2024-12-18 07:33:40|522.93|520.63|523.05|520.75|523.05|520.75|522.93|520.63|8
1734507240000|2024-12-18 07:34:00|522.93|520.63|522.95|520.65|522.95|520.65|522.93|520.63|3
1734507250000|2024-12-18 07:34:10|522.96|520.66|522.88|520.58|522.98|520.68|522.86|520.56|9
1734507260000|2024-12-18 07:34:20|522.87|520.57|522.87|520.57|522.89|520.59|522.8|520.5|22
1734507270000|2024-12-18 07:34:30|522.86|520.56|522.9|520.6|522.91|520.61|522.76|520.46|23
1734507280000|2024-12-18 07:34:40|522.89|520.59|522.39|520.09|522.89|520.59|522.39|520.09|20
1734507290000|2024-12-18 07:34:50|522.4|520.1|521.99|519.69|522.4|520.1|521.96|519.66|25
1734507300000|2024-12-18 07:35:00|521.9|519.6|522|519.7|522|519.7|521.9|519.6|20
1734507310000|2024-12-18 07:35:10|522.03|519.73|522.23|519.93|522.23|519.93|522.01|519.71|30
1734507320000|2024-12-18 07:35:20|522.26|519.96|522.39|520.09|522.39|520.09|522.23|519.93|17
1734507340000|2024-12-18 07:35:40|522.34|520.04|522.32|520.02|522.35|520.05|522.32|520.02|6
1734507350000|2024-12-18 07:35:50|522.33|520.03|522.39|520.09|522.39|520.09|522.33|520.03|9
1734507360000|2024-12-18 07:36:00|522.33|520.03|522.37|520.07|522.37|520.07|522.3|520|9
1734507370000|2024-12-18 07:36:10|522.38|520.08|522.39|520.09|522.39|520.09|522.38|520.08|2
1734507380000|2024-12-18 07:36:20|522.3|520|522.14|519.84|522.31|520.01|522.14|519.84|20
1734507390000|2024-12-18 07:36:30|522.15|519.85|522.11|519.81|522.16|519.86|521.92|519.62|24
1734507400000|2024-12-18 07:36:40|522.13|519.83|521.97|519.67|522.13|519.83|521.87|519.57|22
1734507410000|2024-12-18 07:36:50|521.96|519.66|521.9|519.6|522.01|519.71|521.88|519.58|19
1734507420000|2024-12-18 07:37:00|521.95|519.65|521.86|519.56|522.05|519.75|521.83|519.53|21
1734507430000|2024-12-18 07:37:10|521.85|519.55|521.45|519.15|521.86|519.56|521.45|519.15|24
1734507440000|2024-12-18 07:37:20|521.46|519.16|521.46|519.16|521.5|519.2|521.46|519.16|25
1734507450000|2024-12-18 07:37:30|521.45|519.15|521.16|518.86|521.46|519.16|521.16|518.86|23
1734507460000|2024-12-18 07:37:40|521.12|518.82|521.75|519.45|521.75|519.45|521.12|518.82|28
1734507470000|2024-12-18 07:37:50|521.76|519.46|521.83|519.53|521.83|519.53|521.67|519.37|14
1734507480000|2024-12-18 07:38:00|521.86|519.56|521.9|519.6|521.9|519.6|521.86|519.56|3
1734507520000|2024-12-18 07:38:40|521.83|519.53|521.69|519.39|521.84|519.54|521.67|519.37|9
1734507530000|2024-12-18 07:38:50|521.71|519.41|521.77|519.47|521.78|519.48|521.63|519.33|21
1734507540000|2024-12-18 07:39:00|521.78|519.48|521.65|519.35|521.78|519.48|521.58|519.28|12
1734507550000|2024-12-18 07:39:10|521.66|519.36|521.86|519.56|521.86|519.56|521.66|519.36|18
1734507560000|2024-12-18 07:39:20|521.85|519.55|521.88|519.58|521.9|519.6|521.79|519.49|15
1734507570000|2024-12-18 07:39:30|521.85|519.55|521.86|519.56|521.89|519.59|521.83|519.53|15
1734507580000|2024-12-18 07:39:40|521.88|519.58|521.9|519.6|521.9|519.6|521.88|519.58|2
1734507590000|2024-12-18 07:39:50|521.94|519.64|522.31|520.01|522.31|520.01|521.94|519.64|4
1734507600000|2024-12-18 07:40:00|522.35|520.05|522.42|520.12|522.42|520.12|522.35|520.05|2
1734507610000|2024-12-18 07:40:10|522.45|520.15|522.82|520.52|522.82|520.52|522.45|520.15|6
1734507650000|2024-12-18 07:40:50|522.88|520.58|523.14|520.84|523.14|520.84|522.88|520.58|4
1734507680000|2024-12-18 07:41:20|523.15|520.85|523.22|520.92|523.22|520.92|523.15|520.85|4
1734507720000|2024-12-18 07:42:00|523.26|520.96|523.3|521|523.3|521|523.26|520.96|2
1734507740000|2024-12-18 07:42:20|523.49|521.19|523.49|521.19|523.49|521.19|523.49|521.19|1
1734507780000|2024-12-18 07:43:00|523.44|521.14|523.46|521.16|523.46|521.16|523.44|521.14|5
1734507790000|2024-12-18 07:43:10|523.47|521.17|523.49|521.19|523.49|521.19|523.43|521.13|11
1734507800000|2024-12-18 07:43:20|523.48|521.18|523.5|521.2|523.5|521.2|523.44|521.14|7
1734507960000|2024-12-18 07:46:00|523.55|521.25|523.05|520.75|523.55|521.25|522.97|520.67|15
1734507970000|2024-12-18 07:46:10|523.06|520.76|522.93|520.63|523.08|520.78|522.85|520.55|19
1734507980000|2024-12-18 07:46:20|522.94|520.64|522.88|520.58|523.15|520.85|522.88|520.58|21
1734507990000|2024-12-18 07:46:30|522.89|520.59|522.91|520.61|522.92|520.62|522.82|520.52|16
1734508000000|2024-12-18 07:46:40|522.89|520.59|522.84|520.54|522.97|520.67|522.82|520.52|26
1734508010000|2024-12-18 07:46:50|522.83|520.53|522.77|520.47|522.9|520.6|522.77|520.47|17
1734508020000|2024-12-18 07:47:00|522.78|520.48|523.12|520.82|523.18|520.88|522.78|520.48|23
1734508030000|2024-12-18 07:47:10|523.13|520.83|523.17|520.87|523.17|520.87|523.04|520.74|20
1734508040000|2024-12-18 07:47:20|523.18|520.88|523.21|520.91|523.21|520.91|523.06|520.76|23
1734508050000|2024-12-18 07:47:30|523.4|521.1|523.42|521.12|523.49|521.19|523.4|521.1|18
1734508060000|2024-12-18 07:47:40|523.45|521.15|523.49|521.19|523.49|521.19|523.43|521.13|16
1734508070000|2024-12-18 07:47:50|523.75|521.45|523.85|521.55|523.85|521.55|523.75|521.45|8
1734508080000|2024-12-18 07:48:00|523.84|521.54|523.6|521.3|523.84|521.54|523.57|521.27|18
1734508090000|2024-12-18 07:48:10|523.57|521.27|523.56|521.26|523.66|521.36|523.56|521.26|10
1734508100000|2024-12-18 07:48:20|523.55|521.25|523.41|521.11|523.55|521.25|523.3|521|18
1734508110000|2024-12-18 07:48:30|523.42|521.12|523.42|521.12|523.48|521.18|523.42|521.12|10
1734508120000|2024-12-18 07:48:40|523.43|521.13|523.47|521.17|523.5|521.2|523.41|521.11|7
1734508130000|2024-12-18 07:48:50|523.36|521.06|523.44|521.14|523.45|521.15|523.36|521.06|8
1734508140000|2024-12-18 07:49:00|523.41|521.11|523.32|521.02|523.44|521.14|523.32|521.02|7
1734508150000|2024-12-18 07:49:10|523.33|521.03|523.3|521|523.45|521.15|523.27|520.97|12
1734508160000|2024-12-18 07:49:20|523.29|520.99|523.29|520.99|523.33|521.03|523.29|520.99|7
1734508170000|2024-12-18 07:49:30|523.28|520.98|523.27|520.97|523.28|520.98|523.22|520.92|8
1734508180000|2024-12-18 07:49:40|523.25|520.95|523.29|520.99|523.3|521|523.25|520.95|9
1734508190000|2024-12-18 07:49:50|523.28|520.98|522.73|520.43|523.28|520.98|522.73|520.43|9
1734508200000|2024-12-18 07:50:00|522.75|520.45|522.65|520.35|522.75|520.45|522.65|520.35|15
1734508210000|2024-12-18 07:50:10|522.66|520.36|522.78|520.48|522.78|520.48|522.38|520.08|16
1734508220000|2024-12-18 07:50:20|522.76|520.46|522.87|520.57|522.96|520.66|522.76|520.46|23
1734508230000|2024-12-18 07:50:30|522.88|520.58|522.93|520.63|522.97|520.67|522.87|520.57|17
1734508240000|2024-12-18 07:50:40|522.94|520.64|523.05|520.75|523.06|520.76|522.94|520.64|13
1734508250000|2024-12-18 07:50:50|523.06|520.76|522.99|520.69|523.07|520.77|522.99|520.69|16
1734508260000|2024-12-18 07:51:00|523.02|520.72|522.96|520.66|523.02|520.72|522.86|520.56|19
1734508270000|2024-12-18 07:51:10|522.99|520.69|522.93|520.63|523|520.7|522.93|520.63|12
1734508280000|2024-12-18 07:51:20|522.9|520.6|522.82|520.52|522.9|520.6|522.81|520.51|13
1734508290000|2024-12-18 07:51:30|522.79|520.49|522.9|520.6|522.9|520.6|522.75|520.45|16
1734508300000|2024-12-18 07:51:40|522.89|520.59|522.71|520.41|522.91|520.61|522.68|520.38|23
1734508310000|2024-12-18 07:51:50|522.72|520.42|522.72|520.42|522.72|520.42|522.63|520.33|19
1734508320000|2024-12-18 07:52:00|522.82|520.52|522.69|520.39|522.82|520.52|522.62|520.32|17
1734508330000|2024-12-18 07:52:10|522.66|520.36|522.5|520.2|522.76|520.46|522.5|520.2|15
1734508340000|2024-12-18 07:52:20|522.48|520.18|522.43|520.13|522.55|520.25|522.43|520.13|13
1734508350000|2024-12-18 07:52:30|522.42|520.12|522.41|520.11|522.46|520.16|522.35|520.05|10
1734508360000|2024-12-18 07:52:40|522.39|520.09|522.4|520.1|522.41|520.11|522.38|520.08|8
1734508370000|2024-12-18 07:52:50|522.37|520.07|522.4|520.1|522.4|520.1|522.36|520.06|7
1734508380000|2024-12-18 07:53:00|522.41|520.11|522.46|520.16|522.58|520.28|522.41|520.11|14
1734508390000|2024-12-18 07:53:10|522.45|520.15|522.41|520.11|522.58|520.28|522.41|520.11|17
1734508400000|2024-12-18 07:53:20|522.44|520.14|522.46|520.16|522.48|520.18|522.44|520.14|7
1734508410000|2024-12-18 07:53:30|522.45|520.15|522.44|520.14|522.49|520.19|522.43|520.13|11
1734508420000|2024-12-18 07:53:40|522.45|520.15|522.57|520.27|522.63|520.33|522.45|520.15|11
1734508430000|2024-12-18 07:53:50|522.6|520.3|522.63|520.33|522.63|520.33|522.6|520.3|4
1734508440000|2024-12-18 07:54:00|522.64|520.34|522.68|520.38|522.69|520.39|522.61|520.31|9
1734508450000|2024-12-18 07:54:10|522.65|520.35|522.58|520.28|522.68|520.38|522.58|520.28|13
1734508460000|2024-12-18 07:54:20|522.55|520.25|522.36|520.06|522.55|520.25|522.36|520.06|5
1734508470000|2024-12-18 07:54:30|522.37|520.07|522.32|520.02|522.46|520.16|522.3|520|14
1734508480000|2024-12-18 07:54:40|522.33|520.03|522.2|519.9|522.36|520.06|522.17|519.87|20
1734508490000|2024-12-18 07:54:50|522.19|519.89|522.16|519.86|522.2|519.9|521.94|519.64|20
1734508500000|2024-12-18 07:55:00|522.19|519.89|522.25|519.95|522.31|520.01|522.18|519.88|19
1734508510000|2024-12-18 07:55:10|522.19|519.89|522.11|519.81|522.19|519.89|522.1|519.8|16
1734508520000|2024-12-18 07:55:20|522.1|519.8|522.08|519.78|522.1|519.8|521.98|519.68|13
1734508530000|2024-12-18 07:55:30|522.07|519.77|522.13|519.83|522.14|519.84|522.07|519.77|7
1734508540000|2024-12-18 07:55:40|522.14|519.84|522.16|519.86|522.19|519.89|521.96|519.66|19
1734508550000|2024-12-18 07:55:50|522.18|519.88|522.36|520.06|522.36|520.06|522.18|519.88|22
1734508560000|2024-12-18 07:56:00|522.35|520.05|522.31|520.01|522.4|520.1|522.28|519.98|14
1734508570000|2024-12-18 07:56:10|522.28|519.98|522.44|520.14|522.44|520.14|522.28|519.98|14
1734508610000|2024-12-18 07:56:50|522.38|520.08|522.24|519.94|522.4|520.1|522.24|519.94|8
1734508620000|2024-12-18 07:57:00|522.22|519.92|522.26|519.96|522.31|520.01|522.2|519.9|11
1734508630000|2024-12-18 07:57:10|522.28|519.98|522.43|520.13|522.43|520.13|522.28|519.98|12
1734508640000|2024-12-18 07:57:20|522.41|520.11|522.43|520.13|522.43|520.13|522.39|520.09|12
1734508650000|2024-12-18 07:57:30|522.44|520.14|522.29|519.99|522.44|520.14|522.24|519.94|21
1734508660000|2024-12-18 07:57:40|522.32|520.02|522.36|520.06|522.36|520.06|522.22|519.92|16
1734508670000|2024-12-18 07:57:50|522.39|520.09|522.18|519.88|522.39|520.09|522.17|519.87|18
1734508680000|2024-12-18 07:58:00|522.19|519.89|522.32|520.02|522.35|520.05|522.19|519.89|17
1734508690000|2024-12-18 07:58:10|522.3|520|522.31|520.01|522.33|520.03|522.2|519.9|15
1734508700000|2024-12-18 07:58:20|522.28|519.98|522.27|519.97|522.32|520.02|522.27|519.97|12
1734508710000|2024-12-18 07:58:30|522.26|519.96|522.02|519.72|522.26|519.96|521.97|519.67|17
1734508720000|2024-12-18 07:58:40|522.03|519.73|522.26|519.96|522.38|520.08|521.99|519.69|16
1734508730000|2024-12-18 07:58:50|522.24|519.94|522.23|519.93|522.26|519.96|522.14|519.84|18
1734508740000|2024-12-18 07:59:00|522.24|519.94|522.26|519.96|522.29|519.99|522.24|519.94|9
1734508750000|2024-12-18 07:59:10|522.27|519.97|522.29|519.99|522.3|520|522.26|519.96|11
1734508760000|2024-12-18 07:59:20|522.28|519.98|522.37|520.07|522.37|520.07|522.28|519.98|12
1734508770000|2024-12-18 07:59:30|522.36|520.06|522.24|519.94|522.36|520.06|522.24|519.94|4
1734508780000|2024-12-18 07:59:40|522.23|519.93|522.17|519.87|522.23|519.93|522.11|519.81|13
1734508790000|2024-12-18 07:59:50|522.16|519.86|522.16|519.86|522.19|519.89|522.15|519.85|9
1734508800000|2024-12-18 08:00:00|522.15|519.85|521.91|519.61|522.18|519.88|521.91|519.61|16
1734508810000|2024-12-18 08:00:10|521.93|519.63|521.58|519.28|521.93|519.63|521.57|519.27|25
1734508820000|2024-12-18 08:00:20|521.56|519.26|521.82|519.52|521.82|519.52|521.52|519.22|18
1734508830000|2024-12-18 08:00:30|521.8|519.5|521.87|519.57|521.87|519.57|521.8|519.5|9
1734508860000|2024-12-18 08:01:00|521.78|519.48|521.76|519.46|521.78|519.48|521.76|519.46|3
1734508870000|2024-12-18 08:01:10|521.64|519.34|521.5|519.2|521.67|519.37|521.43|519.13|20
1734508880000|2024-12-18 08:01:20|521.53|519.23|521.78|519.48|521.83|519.53|521.53|519.23|12
1734508890000|2024-12-18 08:01:30|521.76|519.46|521.53|519.23|521.77|519.47|521.52|519.22|21
1734508900000|2024-12-18 08:01:40|521.54|519.24|521.69|519.39|521.79|519.49|521.52|519.22|18
1734508910000|2024-12-18 08:01:50|521.67|519.37|521.35|519.05|521.7|519.4|521.35|519.05|18
1734508920000|2024-12-18 08:02:00|521.36|519.06|521.19|518.89|521.36|519.06|521.19|518.89|19
1734508930000|2024-12-18 08:02:10|521.16|518.86|520.67|518.37|521.16|518.86|520.65|518.35|20
1734508940000|2024-12-18 08:02:20|520.68|518.38|520.45|518.15|520.74|518.44|520.45|518.15|18
1734508950000|2024-12-18 08:02:30|520.46|518.16|520.78|518.48|520.85|518.55|520.46|518.16|20
1734508960000|2024-12-18 08:02:40|520.79|518.49|521.1|518.8|521.17|518.87|520.79|518.49|21
1734508970000|2024-12-18 08:02:50|521.12|518.82|520.93|518.63|521.12|518.82|520.91|518.61|10
1734508980000|2024-12-18 08:03:00|520.94|518.64|520.82|518.52|521.03|518.73|520.82|518.52|17
1734508990000|2024-12-18 08:03:10|520.8|518.5|520.65|518.35|520.85|518.55|520.64|518.34|23
1734509000000|2024-12-18 08:03:20|520.66|518.36|520.83|518.53|520.86|518.56|520.59|518.29|12
1734509010000|2024-12-18 08:03:30|520.84|518.54|521.06|518.76|521.08|518.78|520.84|518.54|20
1734509020000|2024-12-18 08:03:40|521.07|518.77|520.76|518.46|521.07|518.77|520.72|518.42|23
1734509030000|2024-12-18 08:03:50|520.73|518.43|520.76|518.46|520.81|518.51|520.57|518.27|17
1734509040000|2024-12-18 08:04:00|520.75|518.45|521.06|518.76|521.06|518.76|520.75|518.45|13
1734509050000|2024-12-18 08:04:10|521.02|518.72|521.06|518.76|521.09|518.79|520.97|518.67|18
1734509060000|2024-12-18 08:04:20|521.05|518.75|521.05|518.75|521.07|518.77|520.94|518.64|17
1734509070000|2024-12-18 08:04:30|521.06|518.76|521.37|519.07|521.43|519.13|521.06|518.76|14
1734509080000|2024-12-18 08:04:40|521.36|519.06|521.18|518.88|521.36|519.06|521.11|518.81|11
1734509090000|2024-12-18 08:04:50|521.26|518.96|521.32|519.02|521.32|519.02|521.26|518.96|7
1734509100000|2024-12-18 08:05:00|521.31|519.01|521.57|519.27|521.57|519.27|521.26|518.96|16
1734509110000|2024-12-18 08:05:10|521.58|519.28|521.64|519.34|521.64|519.34|521.58|519.28|5
1734509130000|2024-12-18 08:05:30|521.71|519.41|521.78|519.48|521.78|519.48|521.71|519.41|2
1734509150000|2024-12-18 08:05:50|522.22|519.92|522.21|519.91|522.22|519.92|522.2|519.9|8
1734509160000|2024-12-18 08:06:00|522.2|519.9|522.16|519.86|522.2|519.9|522.16|519.86|4
1734509170000|2024-12-18 08:06:10|522.21|519.91|522.16|519.86|522.21|519.91|522.16|519.86|11
1734509180000|2024-12-18 08:06:20|522.21|519.91|522.19|519.89|522.23|519.93|522.19|519.89|6
1734509190000|2024-12-18 08:06:30|522.21|519.91|522.2|519.9|522.24|519.94|522.19|519.89|12
1734509200000|2024-12-18 08:06:40|522.22|519.92|522.26|519.96|522.26|519.96|522.2|519.9|11
1734509210000|2024-12-18 08:06:50|522.27|519.97|522.57|520.27|522.57|520.27|522.27|519.97|6
1734509240000|2024-12-18 08:07:20|522.63|520.33|522.9|520.6|522.9|520.6|522.63|520.33|5
1734509280000|2024-12-18 08:08:00|522.76|520.46|522.78|520.48|522.78|520.48|522.74|520.44|11
1734509290000|2024-12-18 08:08:10|522.82|520.52|523.11|520.81|523.14|520.84|522.82|520.52|21
1734509300000|2024-12-18 08:08:20|523.15|520.85|523.18|520.88|523.25|520.95|523.05|520.75|20
1734509310000|2024-12-18 08:08:30|523.19|520.89|523.26|520.96|523.26|520.96|523.19|520.89|9
1734509320000|2024-12-18 08:08:40|523.15|520.85|523.05|520.75|523.16|520.86|523.05|520.75|14
1734509330000|2024-12-18 08:08:50|523.02|520.72|523.06|520.76|523.13|520.83|522.95|520.65|22
1734509340000|2024-12-18 08:09:00|523.08|520.78|523.04|520.74|523.15|520.85|523|520.7|19
1734509350000|2024-12-18 08:09:10|522.95|520.65|523.03|520.73|523.06|520.76|522.89|520.59|18
1734509360000|2024-12-18 08:09:20|523.04|520.74|523.11|520.81|523.14|520.84|523.04|520.74|10
1734509370000|2024-12-18 08:09:30|523.12|520.82|523.13|520.83|523.16|520.86|523.08|520.78|16
1734509380000|2024-12-18 08:09:40|523.14|520.84|523.14|520.84|523.18|520.88|523.14|520.84|12
1734509390000|2024-12-18 08:09:50|523.13|520.83|523.12|520.82|523.13|520.83|523.08|520.78|11
1734509400000|2024-12-18 08:10:00|523.13|520.83|523.23|520.93|523.23|520.93|523.13|520.83|11
1734509410000|2024-12-18 08:10:10|523.22|520.92|523.26|520.96|523.26|520.96|523.22|520.92|8
1734509430000|2024-12-18 08:10:30|523.22|520.92|523.18|520.88|523.22|520.92|523.18|520.88|2
1734509440000|2024-12-18 08:10:40|523.19|520.89|523.12|520.82|523.23|520.93|523.09|520.79|17
1734509450000|2024-12-18 08:10:50|523.09|520.79|522.86|520.56|523.13|520.83|522.67|520.37|26
1734509460000|2024-12-18 08:11:00|522.85|520.55|522.86|520.56|522.86|520.56|522.83|520.53|9
1734509470000|2024-12-18 08:11:10|522.89|520.59|523.1|520.8|523.1|520.8|522.83|520.53|20
1734509480000|2024-12-18 08:11:20|523.05|520.75|523.12|520.82|523.12|520.82|523.03|520.73|15
1734509490000|2024-12-18 08:11:30|523.13|520.83|523.15|520.85|523.15|520.85|523.11|520.81|10
1734509500000|2024-12-18 08:11:40|523.17|520.87|523.02|520.72|523.18|520.88|523|520.7|6
1734509510000|2024-12-18 08:11:50|523.03|520.73|523.11|520.81|523.15|520.85|522.94|520.64|20
1734509520000|2024-12-18 08:12:00|523.12|520.82|523.12|520.82|523.23|520.93|523.09|520.79|25
1734509530000|2024-12-18 08:12:10|523.09|520.79|523|520.7|523.12|520.82|523|520.7|9
1734509540000|2024-12-18 08:12:20|523.04|520.74|522.99|520.69|523.1|520.8|522.96|520.66|14
1734509550000|2024-12-18 08:12:30|522.97|520.67|522.71|520.41|523.05|520.75|522.66|520.36|24
1734509560000|2024-12-18 08:12:40|522.72|520.42|522.81|520.51|522.84|520.54|522.72|520.42|13
1734509570000|2024-12-18 08:12:50|522.84|520.54|522.73|520.43|522.84|520.54|522.67|520.37|9
1734509580000|2024-12-18 08:13:00|522.76|520.46|522.65|520.35|522.83|520.53|522.53|520.23|22
1734509590000|2024-12-18 08:13:10|522.62|520.32|522.33|520.03|522.63|520.33|522.19|519.89|23
1734509600000|2024-12-18 08:13:20|522.34|520.04|522.07|519.77|522.34|520.04|522.05|519.75|24
1734509610000|2024-12-18 08:13:30|522.05|519.75|522.33|520.03|522.33|520.03|522.05|519.75|24
1734509620000|2024-12-18 08:13:40|522.29|519.99|522.34|520.04|522.36|520.06|522.25|519.95|20
1734509630000|2024-12-18 08:13:50|522.29|519.99|522.52|520.22|522.52|520.22|522.26|519.96|19
1734509640000|2024-12-18 08:14:00|522.47|520.17|522.52|520.22|522.52|520.22|522.47|520.17|11
1734509650000|2024-12-18 08:14:10|522.86|520.56|523.13|520.83|523.14|520.84|522.86|520.56|9
1734509660000|2024-12-18 08:14:20|523.04|520.74|523.07|520.77|523.12|520.82|522.89|520.59|23
1734509670000|2024-12-18 08:14:30|523.08|520.78|523.15|520.85|523.19|520.89|523.08|520.78|16
1734509680000|2024-12-18 08:14:40|523.16|520.86|523.26|520.96|523.26|520.96|523.1|520.8|20
1734509690000|2024-12-18 08:14:50|523.23|520.93|523.26|520.96|523.26|520.96|523.23|520.93|6
1734509700000|2024-12-18 08:15:00|523.2|520.9|522.88|520.58|523.2|520.9|522.88|520.58|21
1734509710000|2024-12-18 08:15:10|522.87|520.57|522.9|520.6|522.94|520.64|522.85|520.55|17
1734509720000|2024-12-18 08:15:20|522.88|520.58|522.74|520.44|522.89|520.59|522.73|520.43|24
1734509730000|2024-12-18 08:15:30|522.73|520.43|522.32|520.02|522.73|520.43|522.32|520.02|25
1734509740000|2024-12-18 08:15:40|522.33|520.03|522.19|519.89|522.33|520.03|522.09|519.79|23
1734509750000|2024-12-18 08:15:50|522.2|519.9|522.06|519.76|522.23|519.93|521.99|519.69|24
1734509760000|2024-12-18 08:16:00|522.07|519.77|522.02|519.72|522.07|519.77|521.99|519.69|16
1734509770000|2024-12-18 08:16:10|522|519.7|521.93|519.63|522.01|519.71|521.93|519.63|15
1734509780000|2024-12-18 08:16:20|521.95|519.65|521.95|519.65|521.96|519.66|521.95|519.65|7
1734509790000|2024-12-18 08:16:30|521.96|519.66|522.31|520.01|522.31|520.01|521.96|519.66|19
1734509800000|2024-12-18 08:16:40|522.29|519.99|522.31|520.01|522.31|520.01|522.26|519.96|6
1734509820000|2024-12-18 08:17:00|522.27|519.97|522.21|519.91|522.29|519.99|522.18|519.88|12
1734509830000|2024-12-18 08:17:10|522.2|519.9|522.06|519.76|522.2|519.9|522.01|519.71|23
1734509840000|2024-12-18 08:17:20|522.02|519.72|522.31|520.01|522.31|520.01|522.01|519.71|20
1734509850000|2024-12-18 08:17:30|522.27|519.97|522.18|519.88|522.27|519.97|522.14|519.84|12
1734509860000|2024-12-18 08:17:40|522.19|519.89|522.03|519.73|522.22|519.92|521.98|519.68|28
1734509870000|2024-12-18 08:17:50|522|519.7|522.18|519.88|522.2|519.9|521.99|519.69|31
1734509880000|2024-12-18 08:18:00|522.13|519.83|521.96|519.66|522.16|519.86|521.96|519.66|19
1734509890000|2024-12-18 08:18:10|521.95|519.65|521.64|519.34|521.95|519.65|521.6|519.3|21
1734509900000|2024-12-18 08:18:20|521.62|519.32|521.71|519.41|521.83|519.53|521.57|519.27|23
1734509910000|2024-12-18 08:18:30|521.74|519.44|521.75|519.45|521.75|519.45|521.49|519.19|28
1734509920000|2024-12-18 08:18:40|521.76|519.46|521.98|519.68|521.98|519.68|521.76|519.46|24
1734509930000|2024-12-18 08:18:50|521.99|519.69|521.68|519.38|521.99|519.69|521.68|519.38|12
1734509940000|2024-12-18 08:19:00|521.71|519.41|521.69|519.39|521.75|519.45|521.6|519.3|27
1734509950000|2024-12-18 08:19:10|521.72|519.42|521.76|519.46|521.8|519.5|521.64|519.34|25
1734509960000|2024-12-18 08:19:20|521.86|519.56|521.99|519.69|521.99|519.69|521.86|519.56|17
1734509970000|2024-12-18 08:19:30|521.93|519.63|521.99|519.69|521.99|519.69|521.88|519.58|17
1734509990000|2024-12-18 08:19:50|521.93|519.63|521.97|519.67|521.97|519.67|521.93|519.63|4
1734510000000|2024-12-18 08:20:00|521.96|519.66|521.49|519.19|521.96|519.66|521.45|519.15|23
1734510010000|2024-12-18 08:20:10|521.46|519.16|521.4|519.1|521.55|519.25|521.35|519.05|22
1734510020000|2024-12-18 08:20:20|521.38|519.08|521.48|519.18|521.55|519.25|521.35|519.05|21
1734510030000|2024-12-18 08:20:30|521.42|519.12|521.11|518.81|521.43|519.13|521.05|518.75|25
1734510040000|2024-12-18 08:20:40|521.12|518.82|520.79|518.49|521.12|518.82|520.76|518.46|28
1734510050000|2024-12-18 08:20:50|520.72|518.42|521|518.7|521.03|518.73|520.67|518.37|27
1734510060000|2024-12-18 08:21:00|520.98|518.68|521.21|518.91|521.26|518.96|520.92|518.62|19
1734510070000|2024-12-18 08:21:10|521.24|518.94|521.06|518.76|521.24|518.94|521.06|518.76|10
1734510080000|2024-12-18 08:21:20|520.8|518.5|521.02|518.72|521.02|518.72|520.8|518.5|18
1734510090000|2024-12-18 08:21:30|521.11|518.81|520.97|518.67|521.15|518.85|520.97|518.67|23
1734510100000|2024-12-18 08:21:40|520.99|518.69|520.97|518.67|520.99|518.69|520.67|518.37|28
1734510110000|2024-12-18 08:21:50|521.02|518.72|521.07|518.77|521.11|518.81|520.86|518.56|29
1734510120000|2024-12-18 08:22:00|520.99|518.69|521.09|518.79|521.09|518.79|520.73|518.43|25
1734510140000|2024-12-18 08:22:20|521.15|518.85|521.41|519.11|521.41|519.11|521.15|518.85|4
1734510160000|2024-12-18 08:22:40|521.57|519.27|521.74|519.44|521.74|519.44|521.54|519.24|19
1734510170000|2024-12-18 08:22:50|521.75|519.45|521.76|519.46|521.76|519.46|521.75|519.45|2
1734510230000|2024-12-18 08:23:50|521.87|519.57|521.99|519.69|521.99|519.69|521.87|519.57|2
1734510250000|2024-12-18 08:24:10|522.04|519.74|522.11|519.81|522.11|519.81|522.04|519.74|3
1734510260000|2024-12-18 08:24:20|522.07|519.77|522.06|519.76|522.1|519.8|522.05|519.75|13
1734510270000|2024-12-18 08:24:30|522.07|519.77|521.89|519.59|522.07|519.77|521.84|519.54|19
1734510280000|2024-12-18 08:24:40|521.92|519.62|521.66|519.36|521.92|519.62|521.66|519.36|22
1734510290000|2024-12-18 08:24:50|521.67|519.37|521.67|519.37|521.67|519.37|521.54|519.24|19
1734510300000|2024-12-18 08:25:00|521.7|519.4|521.15|518.85|521.71|519.41|521.13|518.83|23
1734510310000|2024-12-18 08:25:10|521.16|518.86|521.01|518.71|521.17|518.87|521.01|518.71|19
1734510320000|2024-12-18 08:25:20|521|518.7|520.86|518.56|521|518.7|520.73|518.43|23
1734510330000|2024-12-18 08:25:30|520.87|518.57|520.9|518.6|520.94|518.64|520.71|518.41|29
1734510340000|2024-12-18 08:25:40|520.91|518.61|520.95|518.65|520.96|518.66|520.86|518.56|18
1734510350000|2024-12-18 08:25:50|520.99|518.69|520.98|518.68|521|518.7|520.94|518.64|22
1734510360000|2024-12-18 08:26:00|521|518.7|520.93|518.63|521|518.7|520.85|518.55|26
1734510370000|2024-12-18 08:26:10|520.95|518.65|521.27|518.97|521.33|519.03|520.93|518.63|17
1734510380000|2024-12-18 08:26:20|521.04|518.74|520.82|518.52|521.04|518.74|520.82|518.52|13
1734510390000|2024-12-18 08:26:30|520.83|518.53|520.86|518.56|520.86|518.56|520.82|518.52|6
1734510400000|2024-12-18 08:26:40|520.81|518.51|521.08|518.78|521.09|518.79|520.79|518.49|18
1734510410000|2024-12-18 08:26:50|521.07|518.77|521.07|518.77|521.12|518.82|521.04|518.74|18
1734510420000|2024-12-18 08:27:00|521|518.7|520.94|518.64|521.06|518.76|520.94|518.64|17
1734510430000|2024-12-18 08:27:10|520.93|518.63|520.94|518.64|521.03|518.73|520.91|518.61|13
1734510440000|2024-12-18 08:27:20|520.96|518.66|520.99|518.69|521.06|518.76|520.96|518.66|18
1734510450000|2024-12-18 08:27:30|521|518.7|521.21|518.91|521.22|518.92|520.94|518.64|19
1734510460000|2024-12-18 08:27:40|521.2|518.9|521.18|518.88|521.2|518.9|521.12|518.82|19
1734510470000|2024-12-18 08:27:50|521.16|518.86|521.34|519.04|521.34|519.04|521.13|518.83|15
1734510480000|2024-12-18 08:28:00|521.33|519.03|521.15|518.85|521.33|519.03|521.09|518.79|26
1734510490000|2024-12-18 08:28:10|521.16|518.86|521.16|518.86|521.2|518.9|521.14|518.84|13
1734510500000|2024-12-18 08:28:20|521.11|518.81|520.95|518.65|521.15|518.85|520.94|518.64|20
1734510510000|2024-12-18 08:28:30|520.97|518.67|520.92|518.62|520.98|518.68|520.87|518.57|20
1734510520000|2024-12-18 08:28:40|520.89|518.59|521.01|518.71|521.02|518.72|520.85|518.55|17
1734510530000|2024-12-18 08:28:50|521|518.7|520.78|518.48|521|518.7|520.75|518.45|14
1734510540000|2024-12-18 08:29:00|520.77|518.47|520.85|518.55|520.88|518.58|520.77|518.47|16
1734510550000|2024-12-18 08:29:10|520.83|518.53|520.68|518.38|520.83|518.53|520.68|518.38|13
1734510560000|2024-12-18 08:29:20|520.71|518.41|519.8|517.5|520.71|518.41|519.75|517.45|29
1734510570000|2024-12-18 08:29:30|519.79|517.49|520.06|517.76|520.06|517.76|519.79|517.49|22
1734510580000|2024-12-18 08:29:40|520.05|517.75|520.19|517.89|520.23|517.93|519.91|517.61|26
1734510590000|2024-12-18 08:29:50|520.18|517.88|520.13|517.83|520.26|517.96|520.1|517.8|22
1734510600000|2024-12-18 08:30:00|520.08|517.78|519.68|517.38|520.08|517.78|519.65|517.35|33
1734510610000|2024-12-18 08:30:10|519.69|517.39|519.9|517.6|519.92|517.62|519.48|517.18|28
1734510620000|2024-12-18 08:30:20|519.89|517.59|519.59|517.29|519.91|517.61|519.57|517.27|27
1734510630000|2024-12-18 08:30:30|519.61|517.31|519.53|517.23|519.73|517.43|519.53|517.23|21
1734510640000|2024-12-18 08:30:40|519.5|517.2|519.53|517.23|519.56|517.26|519.5|517.2|8
1734510650000|2024-12-18 08:30:50|519.55|517.25|518.95|516.65|519.55|517.25|518.93|516.63|19
1734510660000|2024-12-18 08:31:00|518.96|516.66|519.2|516.9|519.2|516.9|518.96|516.66|26
1734510670000|2024-12-18 08:31:10|519.14|516.84|519.11|516.81|519.29|516.99|518.94|516.64|20
1734510680000|2024-12-18 08:31:20|519.12|516.82|519.14|516.84|519.17|516.87|519.03|516.73|12
1734510690000|2024-12-18 08:31:30|519.13|516.83|519.28|516.98|519.29|516.99|518.98|516.68|19
1734510700000|2024-12-18 08:31:40|519.27|516.97|519.21|516.91|519.28|516.98|519.21|516.91|17
1734510710000|2024-12-18 08:31:50|519.22|516.92|519.36|517.06|519.36|517.06|519.22|516.92|8
1734510720000|2024-12-18 08:32:00|519.35|517.05|518.94|516.64|519.35|517.05|518.94|516.64|16
1734510730000|2024-12-18 08:32:10|518.95|516.65|518.87|516.57|518.98|516.68|518.85|516.55|21
1734510740000|2024-12-18 08:32:20|518.88|516.58|519.29|516.99|519.31|517.01|518.88|516.58|22
1734510750000|2024-12-18 08:32:30|519.28|516.98|518.95|516.65|519.28|516.98|518.93|516.63|14
1734510760000|2024-12-18 08:32:40|518.94|516.64|518.6|516.3|518.94|516.64|518.58|516.28|22
1734510770000|2024-12-18 08:32:50|518.57|516.27|518.36|516.06|518.6|516.3|518.2|515.9|21
1734510780000|2024-12-18 08:33:00|518.34|516.04|518.71|516.41|518.71|516.41|518.24|515.94|25
1734510790000|2024-12-18 08:33:10|518.68|516.38|518.49|516.19|518.7|516.4|518.47|516.17|23
1734510800000|2024-12-18 08:33:20|518.5|516.2|519.26|516.96|519.27|516.97|518.5|516.2|21
1734510810000|2024-12-18 08:33:30|519.22|516.92|519.32|517.02|519.39|517.09|519.19|516.89|20
1734510820000|2024-12-18 08:33:40|519.33|517.03|519.41|517.11|519.41|517.11|519.33|517.03|4
1734510830000|2024-12-18 08:33:50|519.43|517.13|520.04|517.74|520.04|517.74|519.43|517.13|10
1734510840000|2024-12-18 08:34:00|520.26|517.96|520.4|518.1|520.46|518.16|520.26|517.96|12
1734510850000|2024-12-18 08:34:10|520.43|518.13|520.39|518.09|520.44|518.14|520.13|517.83|27
1734510860000|2024-12-18 08:34:20|520.41|518.11|520.54|518.24|520.54|518.24|520.35|518.05|24
1734510870000|2024-12-18 08:34:30|520.65|518.35|520.63|518.33|520.67|518.37|520.45|518.15|27
1734510880000|2024-12-18 08:34:40|520.65|518.35|520.67|518.37|520.7|518.4|520.6|518.3|18
1734510890000|2024-12-18 08:34:50|520.69|518.39|520.42|518.12|520.69|518.39|520.42|518.12|19
1734510900000|2024-12-18 08:35:00|520.4|518.1|519.87|517.57|520.41|518.11|519.84|517.54|28
1734510910000|2024-12-18 08:35:10|519.93|517.63|520.18|517.88|520.18|517.88|519.92|517.62|19
1734510920000|2024-12-18 08:35:20|520.19|517.89|520.17|517.87|520.32|518.02|520.13|517.83|20
1734510930000|2024-12-18 08:35:30|520.11|517.81|520.3|518|520.3|518|520.08|517.78|16
1734510940000|2024-12-18 08:35:40|520.33|518.03|520.23|517.93|520.34|518.04|520.21|517.91|12
1734510950000|2024-12-18 08:35:50|520.22|517.92|520.34|518.04|520.34|518.04|520.22|517.92|10
1734511020000|2024-12-18 08:37:00|520.54|518.24|520.72|518.42|520.73|518.43|520.54|518.24|12
1734511030000|2024-12-18 08:37:10|520.73|518.43|520.9|518.6|520.9|518.6|520.73|518.43|7
1734511060000|2024-12-18 08:37:40|520.91|518.61|521.21|518.91|521.21|518.91|520.91|518.61|3
1734511070000|2024-12-18 08:37:50|521.22|518.92|521.22|518.92|521.22|518.92|521.22|518.92|1
1734511090000|2024-12-18 08:38:10|521.24|518.94|521.42|519.12|521.42|519.12|521.24|518.94|7
1734511110000|2024-12-18 08:38:30|521.6|519.3|522.06|519.76|522.39|520.09|521.6|519.3|17
1734511120000|2024-12-18 08:38:40|522.07|519.77|522.17|519.87|522.17|519.87|522.07|519.77|5
1734511140000|2024-12-18 08:39:00|522.1|519.8|522.1|519.8|522.11|519.81|522.1|519.8|3
1734511150000|2024-12-18 08:39:10|522.11|519.81|522.13|519.83|522.14|519.84|522.1|519.8|11
1734511160000|2024-12-18 08:39:20|522.14|519.84|522.17|519.87|522.17|519.87|522.14|519.84|3
1734511170000|2024-12-18 08:39:30|522|519.7|521.96|519.66|522.01|519.71|521.95|519.65|19
1734511180000|2024-12-18 08:39:40|521.97|519.67|521.97|519.67|522.02|519.72|521.88|519.58|19
1734511190000|2024-12-18 08:39:50|521.98|519.68|522.03|519.73|522.11|519.81|521.98|519.68|15
1734511200000|2024-12-18 08:40:00|522.02|519.72|521.51|519.21|522.02|519.72|521.45|519.15|20
1734511210000|2024-12-18 08:40:10|521.54|519.24|521.59|519.29|521.75|519.45|521.51|519.21|21
1734511220000|2024-12-18 08:40:20|521.6|519.3|521.48|519.18|521.65|519.35|521.48|519.18|19
1734511230000|2024-12-18 08:40:30|521.49|519.19|521.47|519.17|521.5|519.2|521.43|519.13|8
1734511240000|2024-12-18 08:40:40|521.46|519.16|521.48|519.18|521.48|519.18|521.39|519.09|14
1734511250000|2024-12-18 08:40:50|521.5|519.2|521.4|519.1|521.55|519.25|521.39|519.09|21
1734511260000|2024-12-18 08:41:00|521.48|519.18|521.47|519.17|521.5|519.2|521.43|519.13|25
1734511270000|2024-12-18 08:41:10|521.46|519.16|521.29|518.99|521.46|519.16|521.13|518.83|14
1734511280000|2024-12-18 08:41:20|521.26|518.96|521.28|518.98|521.35|519.05|521.25|518.95|14
1734511290000|2024-12-18 08:41:30|521.27|518.97|521.39|519.09|521.39|519.09|521.18|518.88|18
1734511300000|2024-12-18 08:41:40|521.38|519.08|521.13|518.83|521.39|519.09|521.13|518.83|17
1734511310000|2024-12-18 08:41:50|521.07|518.77|520.69|518.39|521.07|518.77|520.69|518.39|22
1734511320000|2024-12-18 08:42:00|520.67|518.37|520.46|518.16|520.67|518.37|520.37|518.07|22
1734511330000|2024-12-18 08:42:10|520.47|518.17|520.56|518.26|520.59|518.29|520.47|518.17|25
1734511340000|2024-12-18 08:42:20|520.57|518.27|520.58|518.28|520.6|518.3|520.53|518.23|13
1734511350000|2024-12-18 08:42:30|520.54|518.24|520.54|518.24|520.59|518.29|520.45|518.15|15
1734511360000|2024-12-18 08:42:40|520.53|518.23|520.25|517.95|520.53|518.23|520.21|517.91|19
1734511370000|2024-12-18 08:42:50|520.26|517.96|520.14|517.84|520.28|517.98|520.07|517.77|19
1734511380000|2024-12-18 08:43:00|520.27|517.97|520.09|517.79|520.31|518.01|520.09|517.79|27
1734511390000|2024-12-18 08:43:10|520.08|517.78|519.79|517.49|520.08|517.78|519.77|517.47|23
1734511400000|2024-12-18 08:43:20|519.78|517.48|519.64|517.34|519.86|517.56|519.64|517.34|26
1734511410000|2024-12-18 08:43:30|519.65|517.35|519.28|516.98|519.66|517.36|519.15|516.85|29
1734511420000|2024-12-18 08:43:40|519.29|516.99|519.57|517.27|519.57|517.27|519.27|516.97|22
1734511430000|2024-12-18 08:43:50|519.59|517.29|519.54|517.24|519.65|517.35|519.54|517.24|21
1734511440000|2024-12-18 08:44:00|519.58|517.28|519.6|517.3|519.65|517.35|519.48|517.18|25
1734511450000|2024-12-18 08:44:10|519.61|517.31|519.13|516.83|519.61|517.31|519.12|516.82|25
1734511460000|2024-12-18 08:44:20|519.12|516.82|519|516.7|519.12|516.82|518.99|516.69|19
1734511470000|2024-12-18 08:44:30|518.99|516.69|518.92|516.62|519.06|516.76|518.9|516.6|20
1734511480000|2024-12-18 08:44:40|518.95|516.65|518.87|516.57|518.95|516.65|518.86|516.56|15
1734511490000|2024-12-18 08:44:50|518.88|516.58|518.6|516.3|518.93|516.63|518.6|516.3|23
1734511500000|2024-12-18 08:45:00|518.62|516.32|518.77|516.47|518.77|516.47|518.52|516.22|21
1734511510000|2024-12-18 08:45:10|518.76|516.46|518.83|516.53|518.84|516.54|518.76|516.46|23
1734511520000|2024-12-18 08:45:20|518.85|516.55|518.97|516.67|519.03|516.73|518.85|516.55|20
1734511530000|2024-12-18 08:45:30|518.95|516.65|519.14|516.84|519.26|516.96|518.9|516.6|32
1734511540000|2024-12-18 08:45:40|519.15|516.85|519|516.7|519.34|517.04|519|516.7|27
1734511550000|2024-12-18 08:45:50|519.01|516.71|519.4|517.1|519.4|517.1|519.01|516.71|23
1734511560000|2024-12-18 08:46:00|519.41|517.11|519.47|517.17|519.47|517.17|519.28|516.98|22
1734511570000|2024-12-18 08:46:10|519.48|517.18|519.48|517.18|519.48|517.18|519.48|517.18|1
1734511580000|2024-12-18 08:46:20|519.61|517.31|519.65|517.35|519.65|517.35|519.61|517.31|2
1734511600000|2024-12-18 08:46:40|519.75|517.45|519.86|517.56|519.86|517.56|519.75|517.45|2
1734511710000|2024-12-18 08:48:30|519.98|517.68|520.11|517.81|520.11|517.81|519.98|517.68|2
1734511750000|2024-12-18 08:49:10|520.13|517.83|520.35|518.05|520.35|518.05|520.13|517.83|4
1734511800000|2024-12-18 08:50:00|520.23|517.93|519.86|517.56|520.28|517.98|519.81|517.51|23
1734511810000|2024-12-18 08:50:10|519.88|517.58|519.96|517.66|519.96|517.66|519.75|517.45|26
1734511820000|2024-12-18 08:50:20|519.99|517.69|520.05|517.75|520.05|517.75|519.99|517.69|3
1734511830000|2024-12-18 08:50:30|519.94|517.64|520.35|518.05|520.35|518.05|519.94|517.64|8
1734511860000|2024-12-18 08:51:00|520.29|517.99|520.35|518.05|520.35|518.05|520.29|517.99|9
1734511880000|2024-12-18 08:51:20|520.28|517.98|520.15|517.85|520.29|517.99|520.15|517.85|9
1734511890000|2024-12-18 08:51:30|520.14|517.84|520.08|517.78|520.14|517.84|519.95|517.65|20
1734511900000|2024-12-18 08:51:40|520.04|517.74|520.22|517.92|520.24|517.94|520.02|517.72|27
1734511910000|2024-12-18 08:51:50|520.23|517.93|520.06|517.76|520.24|517.94|520|517.7|22
1734511920000|2024-12-18 08:52:00|520.02|517.72|520.03|517.73|520.03|517.73|519.75|517.45|28
1734511930000|2024-12-18 08:52:10|520.05|517.75|520.17|517.87|520.27|517.97|520.04|517.74|24
1734511940000|2024-12-18 08:52:20|520.23|517.93|520.22|517.92|520.35|518.05|520.16|517.86|26
1734511950000|2024-12-18 08:52:30|520.23|517.93|520.32|518.02|520.32|518.02|520.19|517.89|25
1734511960000|2024-12-18 08:52:40|520.3|518|520.35|518.05|520.35|518.05|520.3|518|7
1734512040000|2024-12-18 08:54:00|520.29|517.99|520.27|517.97|520.29|517.99|520.27|517.97|5
1734512050000|2024-12-18 08:54:10|520.28|517.98|520.35|518.05|520.35|518.05|520.25|517.95|10
1734512080000|2024-12-18 08:54:40|520.32|518.02|520.32|518.02|520.34|518.04|520.32|518.02|5
1734512090000|2024-12-18 08:54:50|520.31|518.01|520.35|518.05|520.35|518.05|520.31|518.01|5
1734512100000|2024-12-18 08:55:00|520.3|518|520.35|518.05|520.35|518.05|520.3|518|4
1734512150000|2024-12-18 08:55:50|520.29|517.99|520.27|517.97|520.29|517.99|520.27|517.97|3
1734512160000|2024-12-18 08:56:00|520.28|517.98|520.3|518|520.33|518.03|520.28|517.98|16
1734512170000|2024-12-18 08:56:10|520.31|518.01|520.35|518.05|520.35|518.05|520.18|517.88|15
1734512200000|2024-12-18 08:56:40|520.45|518.15|520.62|518.32|520.62|518.32|520.45|518.15|3
1734512290000|2024-12-18 08:58:10|520.65|518.35|520.77|518.47|520.77|518.47|520.65|518.35|4
1734512410000|2024-12-18 09:00:10|520.78|518.48|521.03|518.73|521.03|518.73|520.78|518.48|4
1734512450000|2024-12-18 09:00:50|521.13|518.83|521.23|518.93|521.23|518.93|521.13|518.83|2
1734512480000|2024-12-18 09:01:20|521.52|519.22|521.71|519.41|521.74|519.44|521.52|519.22|5
1734512490000|2024-12-18 09:01:30|521.7|519.4|521.68|519.38|521.91|519.61|521.56|519.26|33
1734512500000|2024-12-18 09:01:40|521.67|519.37|521.6|519.3|521.67|519.37|521.54|519.24|17
1734512510000|2024-12-18 09:01:50|521.58|519.28|521.28|518.98|521.59|519.29|521.28|518.98|20
1734512520000|2024-12-18 09:02:00|521.29|518.99|521.03|518.73|521.32|519.02|521.03|518.73|24
1734512530000|2024-12-18 09:02:10|521.06|518.76|521.33|519.03|521.33|519.03|520.94|518.64|23
1734512540000|2024-12-18 09:02:20|521.36|519.06|521.55|519.25|521.55|519.25|521.36|519.06|30
1734512550000|2024-12-18 09:02:30|521.54|519.24|521.92|519.62|521.92|519.62|521.53|519.23|22
1734512560000|2024-12-18 09:02:40|521.97|519.67|521.75|519.45|521.97|519.67|521.75|519.45|17
1734512570000|2024-12-18 09:02:50|521.76|519.46|521.78|519.48|521.79|519.49|521.71|519.41|18
1734512580000|2024-12-18 09:03:00|521.79|519.49|522.15|519.85|522.17|519.87|521.79|519.49|25
1734512590000|2024-12-18 09:03:10|522.13|519.83|522.13|519.83|522.25|519.95|521.97|519.67|31
1734512600000|2024-12-18 09:03:20|522.12|519.82|522.13|519.83|522.27|519.97|522.04|519.74|28
1734512610000|2024-12-18 09:03:30|522.11|519.81|522.19|519.89|522.25|519.95|522.11|519.81|21
1734512620000|2024-12-18 09:03:40|522.17|519.87|522.45|520.15|522.55|520.25|522.17|519.87|17
1734512630000|2024-12-18 09:03:50|522.35|520.05|522.17|519.87|522.38|520.08|522.17|519.87|21
1734512640000|2024-12-18 09:04:00|522.16|519.86|522.07|519.77|522.16|519.86|522.02|519.72|25
1734512650000|2024-12-18 09:04:10|522.08|519.78|521.97|519.67|522.09|519.79|521.97|519.67|16
1734512660000|2024-12-18 09:04:20|521.98|519.68|522.33|520.03|522.36|520.06|521.98|519.68|30
1734512670000|2024-12-18 09:04:30|522.34|520.04|522.55|520.25|522.55|520.25|522.34|520.04|13
1734512680000|2024-12-18 09:04:40|522.56|520.26|522.72|520.42|522.75|520.45|522.5|520.2|25
1734512690000|2024-12-18 09:04:50|522.7|520.4|523.01|520.71|523.02|520.72|522.7|520.4|22
1734512700000|2024-12-18 09:05:00|522.94|520.64|523.02|520.72|523.15|520.85|522.81|520.51|26
1734512710000|2024-12-18 09:05:10|523.03|520.73|523.2|520.9|523.21|520.91|522.93|520.63|21
1734512720000|2024-12-18 09:05:20|523.21|520.91|523.9|521.6|523.9|521.6|523.21|520.91|22
1734512730000|2024-12-18 09:05:30|523.89|521.59|523.98|521.68|523.99|521.69|523.89|521.59|14
1734512740000|2024-12-18 09:05:40|523.89|521.59|523.8|521.5|523.96|521.66|523.73|521.43|26
1734512750000|2024-12-18 09:05:50|523.79|521.49|523.8|521.5|523.87|521.57|523.72|521.42|21
1734512760000|2024-12-18 09:06:00|523.79|521.49|523.89|521.59|523.94|521.64|523.78|521.48|16
1734512770000|2024-12-18 09:06:10|523.88|521.58|523.91|521.61|523.91|521.61|523.82|521.52|17
1734512780000|2024-12-18 09:06:20|523.92|521.62|524.01|521.71|524.01|521.71|523.91|521.61|7
1734512790000|2024-12-18 09:06:30|524.2|521.9|524.35|522.05|524.35|522.05|524.2|521.9|21
1734512800000|2024-12-18 09:06:40|524.41|522.11|524.16|521.86|524.46|522.16|524.16|521.86|20
1734512810000|2024-12-18 09:06:50|524.25|521.95|524.27|521.97|524.34|522.04|524.25|521.95|10
1734512820000|2024-12-18 09:07:00|524.3|522|524.44|522.14|524.44|522.14|524.15|521.85|22
1734512830000|2024-12-18 09:07:10|524.45|522.15|524.5|522.2|524.51|522.21|524.39|522.09|12
1734512840000|2024-12-18 09:07:20|524.44|522.14|524.5|522.2|524.5|522.2|524.44|522.14|9
1734512850000|2024-12-18 09:07:30|524.49|522.19|524.23|521.93|524.49|522.19|524.2|521.9|17
1734512860000|2024-12-18 09:07:40|524.25|521.95|524.17|521.87|524.25|521.95|524.12|521.82|22
1734512870000|2024-12-18 09:07:50|524.22|521.92|524.18|521.88|524.27|521.97|524.16|521.86|16
1734512880000|2024-12-18 09:08:00|524.19|521.89|523.99|521.69|524.24|521.94|523.94|521.64|17
1734512890000|2024-12-18 09:08:10|524.02|521.72|523.87|521.57|524.06|521.76|523.86|521.56|25
1734512900000|2024-12-18 09:08:20|523.92|521.62|523.93|521.63|524.03|521.73|523.9|521.6|23
1734512910000|2024-12-18 09:08:30|523.92|521.62|523.91|521.61|523.94|521.64|523.85|521.55|19
1734512920000|2024-12-18 09:08:40|523.92|521.62|523.55|521.25|523.92|521.62|523.51|521.21|21
1734512930000|2024-12-18 09:08:50|523.54|521.24|523.11|520.81|523.54|521.24|523.11|520.81|24
1734512940000|2024-12-18 09:09:00|523.1|520.8|523.06|520.76|523.13|520.83|523.03|520.73|20
1734512950000|2024-12-18 09:09:10|523.07|520.77|522.73|520.43|523.1|520.8|522.73|520.43|27
1734512960000|2024-12-18 09:09:20|522.63|520.33|522.54|520.24|522.64|520.34|522.52|520.22|18
1734512970000|2024-12-18 09:09:30|522.65|520.35|522.95|520.65|523.03|520.73|522.65|520.35|25
1734512980000|2024-12-18 09:09:40|522.96|520.66|523.09|520.79|523.09|520.79|522.96|520.66|11
1734512990000|2024-12-18 09:09:50|523.11|520.81|523.37|521.07|523.37|521.07|523.11|520.81|2
1734513000000|2024-12-18 09:10:00|523.67|521.37|523.92|521.62|523.92|521.62|523.67|521.37|4
1734513010000|2024-12-18 09:10:10|523.93|521.63|523.99|521.69|523.99|521.69|523.92|521.62|6
1734513050000|2024-12-18 09:10:50|524.1|521.8|524.21|521.91|524.21|521.91|524.1|521.8|2
1734513070000|2024-12-18 09:11:10|524.12|521.82|524.21|521.91|524.21|521.91|524.11|521.81|7
1734513080000|2024-12-18 09:11:20|524.27|521.97|524.52|522.22|524.52|522.22|524.27|521.97|3
1734513090000|2024-12-18 09:11:30|524.56|522.26|524.61|522.31|524.61|522.31|524.54|522.24|9
1734513110000|2024-12-18 09:11:50|524.56|522.26|524.61|522.31|524.61|522.31|524.53|522.23|6
1734513120000|2024-12-18 09:12:00|524.58|522.28|524.46|522.16|524.58|522.28|524.41|522.11|15
1734513130000|2024-12-18 09:12:10|524.47|522.17|524.61|522.31|524.61|522.31|524.47|522.17|13
1734513140000|2024-12-18 09:12:20|524.51|522.21|524.54|522.24|524.54|522.24|524.51|522.21|5
1734513150000|2024-12-18 09:12:30|524.53|522.23|524.29|521.99|524.53|522.23|524.26|521.96|14
1734513160000|2024-12-18 09:12:40|524.27|521.97|524.19|521.89|524.27|521.97|524.14|521.84|20
1734513170000|2024-12-18 09:12:50|524.17|521.87|524.35|522.05|524.46|522.16|524.15|521.85|23
1734513180000|2024-12-18 09:13:00|524.33|522.03|524.34|522.04|524.37|522.07|524.27|521.97|23
1734513190000|2024-12-18 09:13:10|524.32|522.02|524.32|522.02|524.43|522.13|524.27|521.97|21
1734513200000|2024-12-18 09:13:20|524.29|521.99|524.29|521.99|524.35|522.05|524.18|521.88|28
1734513210000|2024-12-18 09:13:30|524.26|521.96|524.18|521.88|524.3|522|524.16|521.86|22
1734513220000|2024-12-18 09:13:40|524.22|521.92|524.12|521.82|524.34|522.04|524.1|521.8|21
1734513230000|2024-12-18 09:13:50|524.13|521.83|524.33|522.03|524.34|522.04|524.09|521.79|17
1734513240000|2024-12-18 09:14:00|524.32|522.02|524.17|521.87|524.33|522.03|524.12|521.82|26
1734513250000|2024-12-18 09:14:10|524.14|521.84|524.14|521.84|524.17|521.87|524.09|521.79|17
1734513260000|2024-12-18 09:14:20|524.15|521.85|524.21|521.91|524.23|521.93|524.13|521.83|23
1734513270000|2024-12-18 09:14:30|524.18|521.88|524.12|521.82|524.21|521.91|524.08|521.78|20
1734513280000|2024-12-18 09:14:40|524.16|521.86|524.15|521.85|524.25|521.95|524.1|521.8|22
1734513290000|2024-12-18 09:14:50|524.12|521.82|524.19|521.89|524.21|521.91|524.05|521.75|23
1734513300000|2024-12-18 09:15:00|524.18|521.88|524.32|522.02|524.34|522.04|524.1|521.8|20
1734513310000|2024-12-18 09:15:10|524.34|522.04|524.48|522.18|524.48|522.18|524.31|522.01|12
1734513320000|2024-12-18 09:15:20|524.51|522.21|524.54|522.24|524.54|522.24|524.51|522.21|2
1734513340000|2024-12-18 09:15:40|524.65|522.35|524.67|522.37|524.67|522.37|524.65|522.35|2
1734513360000|2024-12-18 09:16:00|524.63|522.33|524.56|522.26|524.65|522.35|524.56|522.26|9
1734513370000|2024-12-18 09:16:10|524.59|522.29|524.62|522.32|524.67|522.37|524.56|522.26|10
1734513380000|2024-12-18 09:16:20|524.6|522.3|524.4|522.1|524.63|522.33|524.4|522.1|28
1734513390000|2024-12-18 09:16:30|524.41|522.11|524.53|522.23|524.56|522.26|524.4|522.1|24
1734513400000|2024-12-18 09:16:40|524.49|522.19|524.2|521.9|524.49|522.19|524.17|521.87|17
1734513410000|2024-12-18 09:16:50|524.21|521.91|524.21|521.91|524.39|522.09|524.13|521.83|21
1734513420000|2024-12-18 09:17:00|524.26|521.96|524.27|521.97|524.33|522.03|524.26|521.96|19
1734513430000|2024-12-18 09:17:10|524.3|522|524.14|521.84|524.32|522.02|524.13|521.83|22
1734513440000|2024-12-18 09:17:20|524.13|521.83|524.14|521.84|524.17|521.87|524.11|521.81|7
1734513450000|2024-12-18 09:17:30|524.16|521.86|524.16|521.86|524.18|521.88|524.14|521.84|13
1734513460000|2024-12-18 09:17:40|524.21|521.91|524.14|521.84|524.26|521.96|524.14|521.84|22
1734513470000|2024-12-18 09:17:50|524.11|521.81|524.17|521.87|524.2|521.9|524.03|521.73|18
1734513480000|2024-12-18 09:18:00|524.2|521.9|524.38|522.08|524.4|522.1|524.04|521.74|16
1734513490000|2024-12-18 09:18:10|524.39|522.09|524.4|522.1|524.4|522.1|524.39|522.09|2
1734513500000|2024-12-18 09:18:20|524.37|522.07|524.38|522.08|524.4|522.1|524.36|522.06|6
1734513510000|2024-12-18 09:18:30|524.37|522.07|524.37|522.07|524.39|522.09|524.37|522.07|8
1734513520000|2024-12-18 09:18:40|524.38|522.08|524.4|522.1|524.4|522.1|524.36|522.06|8
1734513530000|2024-12-18 09:18:50|524.38|522.08|524.36|522.06|524.4|522.1|524.36|522.06|14
1734513540000|2024-12-18 09:19:00|524.35|522.05|524.4|522.1|524.4|522.1|524.32|522.02|8
1734513570000|2024-12-18 09:19:30|524.38|522.08|524.08|521.78|524.38|522.08|524.08|521.78|26
1734513580000|2024-12-18 09:19:40|524.09|521.79|524.34|522.04|524.35|522.05|524.08|521.78|19
1734513590000|2024-12-18 09:19:50|524.28|521.98|524.32|522.02|524.34|522.04|524.28|521.98|21
1734513600000|2024-12-18 09:20:00|524.3|522|524.38|522.08|524.38|522.08|524.18|521.88|22
1734513610000|2024-12-18 09:20:10|524.39|522.09|524.38|522.08|524.4|522.1|524.25|521.95|13
1734513620000|2024-12-18 09:20:20|524.39|522.09|524.4|522.1|524.4|522.1|524.39|522.09|2
1734513630000|2024-12-18 09:20:30|524.39|522.09|524.25|521.95|524.39|522.09|524.16|521.86|20
1734513640000|2024-12-18 09:20:40|524.23|521.93|524.32|522.02|524.34|522.04|524.2|521.9|19
1734513650000|2024-12-18 09:20:50|524.33|522.03|524.4|522.1|524.4|522.1|524.33|522.03|17
1734513660000|2024-12-18 09:21:00|524.46|522.16|524.66|522.36|524.67|522.37|524.46|522.16|3
1734513670000|2024-12-18 09:21:10|524.58|522.28|524.67|522.37|524.67|522.37|524.51|522.21|21
1734513680000|2024-12-18 09:21:20|524.65|522.35|524.67|522.37|524.67|522.37|524.62|522.32|7
1734513710000|2024-12-18 09:21:50|524.69|522.39|524.76|522.46|524.76|522.46|524.69|522.39|4
1734513720000|2024-12-18 09:22:00|524.8|522.5|525.1|522.8|525.1|522.8|524.8|522.5|3
1734513730000|2024-12-18 09:22:10|525.11|522.81|525.92|523.62|525.93|523.63|525.11|522.81|22
1734513740000|2024-12-18 09:22:20|525.93|523.63|525.82|523.52|525.93|523.63|525.81|523.51|21
1734513750000|2024-12-18 09:22:30|525.83|523.53|525.93|523.63|525.94|523.64|525.74|523.44|30
1734513760000|2024-12-18 09:22:40|525.94|523.64|525.67|523.37|525.94|523.64|525.64|523.34|18
1734513770000|2024-12-18 09:22:50|525.64|523.34|525.65|523.35|525.66|523.36|525.53|523.23|15
1734513780000|2024-12-18 09:23:00|525.62|523.32|525.82|523.52|525.91|523.61|525.62|523.32|23
1734513790000|2024-12-18 09:23:10|525.85|523.55|525.58|523.28|525.85|523.55|525.46|523.16|30
1734513800000|2024-12-18 09:23:20|525.56|523.26|525.18|522.88|525.56|523.26|525.17|522.87|19
1734513810000|2024-12-18 09:23:30|525.19|522.89|525.37|523.07|525.41|523.11|525.19|522.89|19
1734513820000|2024-12-18 09:23:40|525.38|523.08|525.28|522.98|525.38|523.08|525.26|522.96|20
1734513830000|2024-12-18 09:23:50|525.3|523|525.16|522.86|525.42|523.12|525.16|522.86|23
1734513840000|2024-12-18 09:24:00|525.23|522.93|525.28|522.98|525.28|522.98|525.05|522.75|24
1734513850000|2024-12-18 09:24:10|525.27|522.97|525.23|522.93|525.27|522.97|525.11|522.81|19
1734513860000|2024-12-18 09:24:20|525.25|522.95|525.33|523.03|525.33|523.03|525.07|522.77|29
1734513870000|2024-12-18 09:24:30|525.32|523.02|525.61|523.31|525.64|523.34|525.24|522.94|21
1734513880000|2024-12-18 09:24:40|525.62|523.32|525.55|523.25|525.63|523.33|525.48|523.18|16
1734513890000|2024-12-18 09:24:50|525.54|523.24|525.59|523.29|525.61|523.31|525.44|523.14|27
1734513900000|2024-12-18 09:25:00|525.58|523.28|525.45|523.15|525.58|523.28|525.42|523.12|27
1734513910000|2024-12-18 09:25:10|525.43|523.13|525.19|522.89|525.43|523.13|525.19|522.89|29
1734513920000|2024-12-18 09:25:20|525.26|522.96|525.26|522.96|525.29|522.99|525.12|522.82|22
1734513930000|2024-12-18 09:25:30|525.27|522.97|525.44|523.14|525.45|523.15|525.22|522.92|25
1734513940000|2024-12-18 09:25:40|525.43|523.13|525.51|523.21|525.56|523.26|525.37|523.07|26
1734513950000|2024-12-18 09:25:50|525.56|523.26|525.61|523.31|525.64|523.34|525.51|523.21|20
1734513960000|2024-12-18 09:26:00|525.62|523.32|525.31|523.01|525.63|523.33|525.31|523.01|17
1734513970000|2024-12-18 09:26:10|525.3|523|525.37|523.07|525.4|523.1|525.28|522.98|14
1734513980000|2024-12-18 09:26:20|525.34|523.04|525.23|522.93|525.38|523.08|525.11|522.81|21
1734513990000|2024-12-18 09:26:30|525.15|522.85|525.25|522.95|525.27|522.97|525.11|522.81|32
1734514000000|2024-12-18 09:26:40|525.21|522.91|525.16|522.86|525.3|523|525.16|522.86|25
1734514010000|2024-12-18 09:26:50|525.2|522.9|525.08|522.78|525.2|522.9|525.07|522.77|7
1734514020000|2024-12-18 09:27:00|525.07|522.77|525.05|522.75|525.11|522.81|524.89|522.59|11
1734514030000|2024-12-18 09:27:10|525.16|522.86|525.17|522.87|525.2|522.9|525.09|522.79|13
1734514040000|2024-12-18 09:27:20|525.18|522.88|525.36|523.06|525.38|523.08|525.13|522.83|27
1734514050000|2024-12-18 09:27:30|525.39|523.09|525.42|523.12|525.42|523.12|525.38|523.08|3
1734514060000|2024-12-18 09:27:40|525.35|523.05|525.22|522.92|525.35|523.05|525.22|522.92|13
1734514070000|2024-12-18 09:27:50|525.19|522.89|525.01|522.71|525.19|522.89|524.95|522.65|16
1734514080000|2024-12-18 09:28:00|525.05|522.75|524.95|522.65|525.05|522.75|524.89|522.59|18
1734514090000|2024-12-18 09:28:10|524.96|522.66|524.87|522.57|525.04|522.74|524.87|522.57|24
1734514100000|2024-12-18 09:28:20|524.83|522.53|524.97|522.67|524.98|522.68|524.77|522.47|21
1734514110000|2024-12-18 09:28:30|524.96|522.66|525.02|522.72|525.02|522.72|524.9|522.6|24
1734514120000|2024-12-18 09:28:40|524.93|522.63|524.78|522.48|524.96|522.66|524.78|522.48|16
1734514130000|2024-12-18 09:28:50|524.75|522.45|524.91|522.61|524.92|522.62|524.7|522.4|18
1734514140000|2024-12-18 09:29:00|524.95|522.65|524.88|522.58|525.01|522.71|524.88|522.58|22
1734514150000|2024-12-18 09:29:10|524.86|522.56|524.96|522.66|524.97|522.67|524.86|522.56|21
1734514160000|2024-12-18 09:29:20|524.97|522.67|525.04|522.74|525.04|522.74|524.9|522.6|20
1734514170000|2024-12-18 09:29:30|525.07|522.77|525.14|522.84|525.21|522.91|525.07|522.77|17
1734514180000|2024-12-18 09:29:40|525.13|522.83|525.21|522.91|525.21|522.91|525.13|522.83|7
1734514200000|2024-12-18 09:30:00|525.2|522.9|525.21|522.91|525.21|522.91|525.2|522.9|2
1734514220000|2024-12-18 09:30:20|525.13|522.83|525.21|522.91|525.21|522.91|525.13|522.83|9
1734514290000|2024-12-18 09:31:30|525.35|523.05|525.68|523.38|525.68|523.38|525.35|523.05|4
1734514300000|2024-12-18 09:31:40|525.64|523.34|525.76|523.46|525.79|523.49|525.64|523.34|18
1734514310000|2024-12-18 09:31:50|525.72|523.42|525.71|523.41|525.83|523.53|525.67|523.37|13
1734514320000|2024-12-18 09:32:00|525.68|523.38|525.83|523.53|525.84|523.54|525.53|523.23|28
1734514330000|2024-12-18 09:32:10|525.84|523.54|525.9|523.6|525.9|523.6|525.83|523.53|6
1734514380000|2024-12-18 09:33:00|525.91|523.61|525.93|523.63|525.93|523.63|525.91|523.61|8
1734514430000|2024-12-18 09:33:50|525.9|523.6|525.9|523.6|525.9|523.6|525.88|523.58|5
1734514440000|2024-12-18 09:34:00|525.89|523.59|525.93|523.63|525.93|523.63|525.88|523.58|4
1734514470000|2024-12-18 09:34:30|525.94|523.64|525.94|523.64|525.94|523.64|525.94|523.64|1
1734514480000|2024-12-18 09:34:40|525.95|523.65|526.01|523.71|526.01|523.71|525.95|523.65|5
1734514520000|2024-12-18 09:35:20|526.02|523.72|526.11|523.81|526.11|523.81|526.02|523.72|5
1734514540000|2024-12-18 09:35:40|526.18|523.88|526.26|523.96|526.26|523.96|526.18|523.88|2
1734514580000|2024-12-18 09:36:20|526.21|523.91|526.25|523.95|526.25|523.95|526.09|523.79|9
1734514590000|2024-12-18 09:36:30|526.16|523.86|526.13|523.83|526.2|523.9|526.07|523.77|17
1734514600000|2024-12-18 09:36:40|526.14|523.84|526.14|523.84|526.16|523.86|526.07|523.77|10
1734514610000|2024-12-18 09:36:50|526.06|523.76|525.89|523.59|526.14|523.84|525.89|523.59|19
1734514620000|2024-12-18 09:37:00|525.88|523.58|525.59|523.29|525.88|523.58|525.51|523.21|12
1734514630000|2024-12-18 09:37:10|525.68|523.38|525.46|523.16|525.68|523.38|525.46|523.16|8
1734514640000|2024-12-18 09:37:20|525.44|523.14|525.54|523.24|525.64|523.34|525.44|523.14|13
1734514660000|2024-12-18 09:37:40|525.51|523.21|525.63|523.33|525.67|523.37|525.46|523.16|8
1734514670000|2024-12-18 09:37:50|525.77|523.47|525.83|523.53|525.88|523.58|525.75|523.45|6
1734514680000|2024-12-18 09:38:00|525.82|523.52|525.68|523.38|525.82|523.52|525.68|523.38|4
1734514690000|2024-12-18 09:38:10|525.6|523.3|525.6|523.3|525.69|523.39|525.58|523.28|7
1734514700000|2024-12-18 09:38:20|525.58|523.28|525.57|523.27|525.61|523.31|525.56|523.26|4
1734514710000|2024-12-18 09:38:30|525.56|523.26|525.29|522.99|525.56|523.26|525.29|522.99|5
1734514720000|2024-12-18 09:38:40|525.28|522.98|525.37|523.07|525.37|523.07|525.18|522.88|8
1734514730000|2024-12-18 09:38:50|525.35|523.05|525.47|523.17|525.49|523.19|525.35|523.05|5
1734514740000|2024-12-18 09:39:00|525.44|523.14|525.47|523.17|525.55|523.25|525.4|523.1|12
1734514750000|2024-12-18 09:39:10|525.46|523.16|525.46|523.16|525.46|523.16|525.46|523.16|1
1734514760000|2024-12-18 09:39:20|525.59|523.29|525.5|523.2|525.6|523.3|525.5|523.2|9
1734514770000|2024-12-18 09:39:30|525.58|523.28|525.67|523.37|525.67|523.37|525.54|523.24|8
1734514780000|2024-12-18 09:39:40|525.62|523.32|525.61|523.31|525.71|523.41|525.61|523.31|5
1734514790000|2024-12-18 09:39:50|525.71|523.41|525.63|523.33|525.71|523.41|525.63|523.33|2
1734514800000|2024-12-18 09:40:00|525.62|523.32|525.61|523.31|525.62|523.32|525.61|523.31|2
1734514810000|2024-12-18 09:40:10|525.58|523.28|525.63|523.33|525.7|523.4|525.58|523.28|6
1734514820000|2024-12-18 09:40:20|525.61|523.31|525.55|523.25|525.69|523.39|525.55|523.25|9
1734514830000|2024-12-18 09:40:30|525.59|523.29|525.58|523.28|525.66|523.36|525.57|523.27|9
1734514840000|2024-12-18 09:40:40|525.66|523.36|525.59|523.29|525.66|523.36|525.59|523.29|5
1734514850000|2024-12-18 09:40:50|525.7|523.4|525.56|523.26|525.7|523.4|525.56|523.26|12
1734514860000|2024-12-18 09:41:00|525.55|523.25|525.52|523.22|525.55|523.25|525.43|523.13|9
1734514870000|2024-12-18 09:41:10|525.51|523.21|525.43|523.13|525.51|523.21|525.43|523.13|8
1734514880000|2024-12-18 09:41:20|525.51|523.21|525.38|523.08|525.56|523.26|525.36|523.06|9
1734514890000|2024-12-18 09:41:30|525.36|523.06|525.38|523.08|525.43|523.13|525.35|523.05|24
1734514900000|2024-12-18 09:41:40|525.4|523.1|525.36|523.06|525.41|523.11|525.36|523.06|11
1734514910000|2024-12-18 09:41:50|525.34|523.04|525.37|523.07|525.41|523.11|525.34|523.04|13
1734514920000|2024-12-18 09:42:00|525.38|523.08|525.67|523.37|525.68|523.38|525.36|523.06|27
1734514930000|2024-12-18 09:42:10|525.66|523.36|525.78|523.48|525.79|523.49|525.6|523.3|18
1734514940000|2024-12-18 09:42:20|525.79|523.49|525.81|523.51|525.81|523.51|525.79|523.49|2
1734514950000|2024-12-18 09:42:30|525.8|523.5|525.69|523.39|525.8|523.5|525.62|523.32|22
1734514960000|2024-12-18 09:42:40|525.68|523.38|525.77|523.47|525.79|523.49|525.66|523.36|19
1734514970000|2024-12-18 09:42:50|525.75|523.45|525.78|523.48|525.78|523.48|525.69|523.39|8
1734514980000|2024-12-18 09:43:00|525.77|523.47|525.78|523.48|525.84|523.54|525.67|523.37|8
1734514990000|2024-12-18 09:43:10|525.64|523.34|525.55|523.25|525.64|523.34|525.55|523.25|4
1734515000000|2024-12-18 09:43:20|525.54|523.24|525.35|523.05|525.55|523.25|525.35|523.05|9
1734515010000|2024-12-18 09:43:30|525.45|523.15|525.54|523.24|525.6|523.3|525.37|523.07|11
1734515020000|2024-12-18 09:43:40|525.61|523.31|525.57|523.27|525.62|523.32|525.55|523.25|7
1734515030000|2024-12-18 09:43:50|525.66|523.36|525.65|523.35|525.66|523.36|525.65|523.35|2
1734515040000|2024-12-18 09:44:00|525.61|523.31|525.59|523.29|525.61|523.31|525.59|523.29|2
1734515050000|2024-12-18 09:44:10|525.67|523.37|525.59|523.29|525.67|523.37|525.59|523.29|2
1734515060000|2024-12-18 09:44:20|525.67|523.37|525.59|523.29|525.67|523.37|525.59|523.29|2
1734515080000|2024-12-18 09:44:40|525.58|523.28|525.71|523.41|525.71|523.41|525.57|523.27|5
1734515090000|2024-12-18 09:44:50|525.69|523.39|525.74|523.44|525.79|523.49|525.69|523.39|3
1734515100000|2024-12-18 09:45:00|525.86|523.56|526.01|523.71|526.01|523.71|525.81|523.51|16
1734515160000|2024-12-18 09:46:00|525.97|523.67|525.83|523.53|525.97|523.67|525.78|523.48|11
1734515170000|2024-12-18 09:46:10|525.78|523.48|525.93|523.63|525.94|523.64|525.76|523.46|13
1734515190000|2024-12-18 09:46:30|525.97|523.67|525.93|523.63|525.97|523.67|525.93|523.63|3
1734515200000|2024-12-18 09:46:40|525.92|523.62|525.94|523.64|526|523.7|525.92|523.62|3
1734515210000|2024-12-18 09:46:50|525.9|523.6|525.87|523.57|525.97|523.67|525.87|523.57|8
1734515220000|2024-12-18 09:47:00|525.96|523.66|525.75|523.45|525.96|523.66|525.75|523.45|6
1734515230000|2024-12-18 09:47:10|525.69|523.39|525.7|523.4|525.71|523.41|525.61|523.31|13
1734515240000|2024-12-18 09:47:20|525.67|523.37|525.73|523.43|525.88|523.58|525.67|523.37|7
1734515250000|2024-12-18 09:47:30|525.7|523.4|525.82|523.52|525.82|523.52|525.66|523.36|15
1734515260000|2024-12-18 09:47:40|525.9|523.6|526.09|523.79|526.09|523.79|525.9|523.6|14
1734515300000|2024-12-18 09:48:20|526.1|523.8|526.11|523.81|526.11|523.81|526.1|523.8|2
1734515330000|2024-12-18 09:48:50|526.21|523.91|526.31|524.01|526.31|524.01|526.21|523.91|2
1734515350000|2024-12-18 09:49:10|526.28|523.98|526.17|523.87|526.28|523.98|526.16|523.86|10
1734515360000|2024-12-18 09:49:20|526.23|523.93|526.23|523.93|526.23|523.93|526.17|523.87|8
1734515370000|2024-12-18 09:49:30|526.28|523.98|526.31|524.01|526.31|524.01|526.28|523.98|3
1734515390000|2024-12-18 09:49:50|526.19|523.89|526.14|523.84|526.24|523.94|526.14|523.84|4
1734515400000|2024-12-18 09:50:00|526.17|523.87|526.31|524.01|526.31|524.01|526.12|523.82|8
1734515520000|2024-12-18 09:52:00|526.4|524.1|526.42|524.12|526.42|524.12|526.4|524.1|2
1734515580000|2024-12-18 09:53:00|526.4|524.1|526.39|524.09|526.4|524.1|526.39|524.09|2
1734515590000|2024-12-18 09:53:10|526.37|524.07|526.42|524.12|526.42|524.12|526.35|524.05|7
1734515610000|2024-12-18 09:53:30|526.38|524.08|526.35|524.05|526.38|524.08|526.35|524.05|3
1734515620000|2024-12-18 09:53:40|526.36|524.06|526.24|523.94|526.36|524.06|526.24|523.94|3
1734515630000|2024-12-18 09:53:50|526.23|523.93|526.28|523.98|526.32|524.02|526.23|523.93|16
1734515640000|2024-12-18 09:54:00|526.26|523.96|526.36|524.06|526.42|524.12|526.26|523.96|12
1734515650000|2024-12-18 09:54:10|526.33|524.03|526.26|523.96|526.34|524.04|526.25|523.95|8
1734515660000|2024-12-18 09:54:20|526.25|523.95|526.1|523.8|526.25|523.95|526.07|523.77|8
1734515670000|2024-12-18 09:54:30|526.07|523.77|525.66|523.36|526.07|523.77|525.66|523.36|16
1734515680000|2024-12-18 09:54:40|525.74|523.44|525.6|523.3|525.74|523.44|525.6|523.3|12
1734515690000|2024-12-18 09:54:50|525.68|523.38|525.55|523.25|525.68|523.38|525.54|523.24|9
1734515700000|2024-12-18 09:55:00|525.62|523.32|525.61|523.31|525.65|523.35|525.55|523.25|11
1734515710000|2024-12-18 09:55:10|525.68|523.38|525.8|523.5|525.87|523.57|525.61|523.31|9
1734515720000|2024-12-18 09:55:20|525.88|523.58|525.85|523.55|525.91|523.61|525.84|523.54|5
1734515730000|2024-12-18 09:55:30|525.84|523.54|525.84|523.54|525.84|523.54|525.84|523.54|1
1734515740000|2024-12-18 09:55:40|525.83|523.53|525.8|523.5|525.83|523.53|525.8|523.5|2
1734515750000|2024-12-18 09:55:50|525.76|523.46|525.67|523.37|525.76|523.46|525.66|523.36|5
1734515760000|2024-12-18 09:56:00|525.66|523.36|525.51|523.21|525.66|523.36|525.51|523.21|3
1734515770000|2024-12-18 09:56:10|525.61|523.31|525.51|523.21|525.67|523.37|525.51|523.21|14
1734515780000|2024-12-18 09:56:20|525.59|523.29|525.54|523.24|525.59|523.29|525.54|523.24|2
1734515790000|2024-12-18 09:56:30|525.64|523.34|525.72|523.42|525.72|523.42|525.57|523.27|4
1734515800000|2024-12-18 09:56:40|525.71|523.41|525.52|523.22|525.71|523.41|525.52|523.22|3
1734515810000|2024-12-18 09:56:50|525.64|523.34|525.5|523.2|525.64|523.34|525.5|523.2|4
1734515820000|2024-12-18 09:57:00|525.49|523.19|525.39|523.09|525.49|523.19|525.36|523.06|5
1734515830000|2024-12-18 09:57:10|525.46|523.16|525.39|523.09|525.46|523.16|525.39|523.09|8
1734515850000|2024-12-18 09:57:30|525.36|523.06|525.28|522.98|525.37|523.07|525.28|522.98|14
1734515860000|2024-12-18 09:57:40|525.22|522.92|525.24|522.94|525.29|522.99|525.17|522.87|17
1734515870000|2024-12-18 09:57:50|525.22|522.92|525.12|522.82|525.24|522.94|525.1|522.8|16
1734515880000|2024-12-18 09:58:00|525.17|522.87|525.23|522.93|525.3|523|525.12|522.82|15
1734515890000|2024-12-18 09:58:10|525.21|522.91|525.23|522.93|525.31|523.01|525.19|522.89|22
1734515900000|2024-12-18 09:58:20|525.3|523|525.29|522.99|525.32|523.02|525.18|522.88|15
1734515910000|2024-12-18 09:58:30|525.35|523.05|525.31|523.01|525.38|523.08|525.31|523.01|11
1734515920000|2024-12-18 09:58:40|525.38|523.08|525.28|522.98|525.38|523.08|525.22|522.92|13
1734515930000|2024-12-18 09:58:50|525.3|523|525.28|522.98|525.34|523.04|525.23|522.93|13
1734515940000|2024-12-18 09:59:00|525.35|523.05|525.26|522.96|525.36|523.06|525.19|522.89|20
1734515950000|2024-12-18 09:59:10|525.34|523.04|525.46|523.16|525.46|523.16|525.27|522.97|23
1734515960000|2024-12-18 09:59:20|525.4|523.1|525.31|523.01|525.45|523.15|525.3|523|22
1734515970000|2024-12-18 09:59:30|525.28|522.98|525.12|522.82|525.32|523.02|525.12|522.82|22
1734515980000|2024-12-18 09:59:40|525.1|522.8|524.98|522.68|525.14|522.84|524.89|522.59|22
1734515990000|2024-12-18 09:59:50|524.97|522.67|524.95|522.65|525.11|522.81|524.95|522.65|19
1734516000000|2024-12-18 10:00:00|524.91|522.61|524.82|522.52|524.92|522.62|524.76|522.46|17
1734516010000|2024-12-18 10:00:10|524.84|522.54|524.86|522.56|524.97|522.67|524.8|522.5|18
1734516020000|2024-12-18 10:00:20|524.9|522.6|524.92|522.62|525.06|522.76|524.9|522.6|20
1734516030000|2024-12-18 10:00:30|524.93|522.63|524.55|522.25|524.93|522.63|524.55|522.25|23
1734516040000|2024-12-18 10:00:40|524.54|522.24|524.3|522|524.54|522.24|524.21|521.91|20
1734516050000|2024-12-18 10:00:50|524.31|522.01|524.69|522.39|524.69|522.39|524.31|522.01|20
1734516060000|2024-12-18 10:01:00|524.66|522.36|524.73|522.43|524.89|522.59|524.64|522.34|25
1734516070000|2024-12-18 10:01:10|524.75|522.45|524.64|522.34|524.77|522.47|524.64|522.34|23
1734516080000|2024-12-18 10:01:20|524.63|522.33|524.49|522.19|524.65|522.35|524.46|522.16|21
1734516090000|2024-12-18 10:01:30|524.48|522.18|524.47|522.17|524.58|522.28|524.44|522.14|22
1734516100000|2024-12-18 10:01:40|524.5|522.2|524.29|521.99|524.53|522.23|524.27|521.97|18
1734516110000|2024-12-18 10:01:50|524.28|521.98|524.08|521.78|524.3|522|524.08|521.78|19
1734516120000|2024-12-18 10:02:00|524.19|521.89|524.04|521.74|524.19|521.89|524.04|521.74|12
1734516130000|2024-12-18 10:02:10|524.03|521.73|524.02|521.72|524.04|521.74|523.92|521.62|19
1734516140000|2024-12-18 10:02:20|524.01|521.71|523.77|521.47|524.02|521.72|523.75|521.45|19
1734516150000|2024-12-18 10:02:30|523.75|521.45|523.95|521.65|523.97|521.67|523.74|521.44|19
1734516160000|2024-12-18 10:02:40|523.94|521.64|524.08|521.78|524.13|521.83|523.94|521.64|17
1734516170000|2024-12-18 10:02:50|524.11|521.81|524.21|521.91|524.21|521.91|523.97|521.67|20
1734516180000|2024-12-18 10:03:00|524.24|521.94|524.54|522.24|524.54|522.24|524.12|521.82|23
1734516190000|2024-12-18 10:03:10|524.64|522.34|524.91|522.61|524.91|522.61|524.63|522.33|15
1734516200000|2024-12-18 10:03:20|524.89|522.59|524.78|522.48|524.89|522.59|524.78|522.48|18
1734516210000|2024-12-18 10:03:30|524.8|522.5|524.68|522.38|524.8|522.5|524.65|522.35|21
1734516220000|2024-12-18 10:03:40|524.69|522.39|524.95|522.65|524.95|522.65|524.67|522.37|19
1734516250000|2024-12-18 10:04:10|524.88|522.58|524.92|522.62|524.95|522.65|524.88|522.58|7
1734516260000|2024-12-18 10:04:20|524.93|522.63|524.64|522.34|524.93|522.63|524.63|522.33|17
1734516270000|2024-12-18 10:04:30|524.63|522.33|524.64|522.34|524.71|522.41|524.54|522.24|28
1734516280000|2024-12-18 10:04:40|524.61|522.31|524.88|522.58|524.88|522.58|524.61|522.31|21
1734516290000|2024-12-18 10:04:50|524.89|522.59|524.56|522.26|524.89|522.59|524.55|522.25|27
1734516300000|2024-12-18 10:05:00|524.5|522.2|524.22|521.92|524.53|522.23|524.2|521.9|29
1734516310000|2024-12-18 10:05:10|524.2|521.9|524.44|522.14|524.44|522.14|524.16|521.86|19
1734516320000|2024-12-18 10:05:20|524.43|522.13|524.25|521.95|524.43|522.13|524.25|521.95|18
1734516330000|2024-12-18 10:05:30|524.26|521.96|524.43|522.13|524.48|522.18|524.26|521.96|15
1734516340000|2024-12-18 10:05:40|524.45|522.15|524.27|521.97|524.45|522.15|524.19|521.89|21
1734516350000|2024-12-18 10:05:50|524.26|521.96|524.35|522.05|524.44|522.14|524.25|521.95|22
1734516360000|2024-12-18 10:06:00|524.33|522.03|524.45|522.15|524.47|522.17|524.09|521.79|27
1734516370000|2024-12-18 10:06:10|524.57|522.27|524.73|522.43|524.82|522.52|524.5|522.2|21
1734516380000|2024-12-18 10:06:20|524.61|522.31|524.79|522.49|524.89|522.59|524.41|522.11|28
1734516390000|2024-12-18 10:06:30|524.78|522.48|524.74|522.44|524.79|522.49|524.57|522.27|26
1734516400000|2024-12-18 10:06:40|524.76|522.46|524.95|522.65|524.95|522.65|524.76|522.46|18
1734516410000|2024-12-18 10:06:50|524.93|522.63|524.76|522.46|524.95|522.65|524.71|522.41|24
1734516420000|2024-12-18 10:07:00|524.79|522.49|524.76|522.46|524.89|522.59|524.75|522.45|23
1734516430000|2024-12-18 10:07:10|524.75|522.45|524.64|522.34|524.76|522.46|524.63|522.33|17
1734516440000|2024-12-18 10:07:20|524.62|522.32|524.28|521.98|524.64|522.34|524.28|521.98|19
1734516450000|2024-12-18 10:07:30|524.42|522.12|524.54|522.24|524.54|522.24|524.35|522.05|9
1734516460000|2024-12-18 10:07:40|524.52|522.22|524.58|522.28|524.59|522.29|524.52|522.22|8
1734516470000|2024-12-18 10:07:50|524.59|522.29|524.58|522.28|524.59|522.29|524.58|522.28|2
1734516480000|2024-12-18 10:08:00|524.59|522.29|524.59|522.29|524.59|522.29|524.59|522.29|1
1734516490000|2024-12-18 10:08:10|524.58|522.28|524.58|522.28|524.58|522.28|524.58|522.28|1
1734516500000|2024-12-18 10:08:20|524.52|522.22|524.53|522.23|524.55|522.25|524.49|522.19|15
1734516510000|2024-12-18 10:08:30|524.54|522.24|524.59|522.29|524.59|522.29|524.54|522.24|4
1734516520000|2024-12-18 10:08:40|524.56|522.26|524.56|522.26|524.59|522.29|524.56|522.26|7
1734516530000|2024-12-18 10:08:50|524.55|522.25|524.54|522.24|524.56|522.26|524.51|522.21|19
1734516540000|2024-12-18 10:09:00|524.53|522.23|524.59|522.29|524.59|522.29|524.51|522.21|13
1734516560000|2024-12-18 10:09:20|524.77|522.47|524.95|522.65|524.95|522.65|524.77|522.47|2
1734516580000|2024-12-18 10:09:40|524.87|522.57|524.84|522.54|524.9|522.6|524.84|522.54|5
1734516590000|2024-12-18 10:09:50|524.85|522.55|524.95|522.65|524.95|522.65|524.84|522.54|21
1734516600000|2024-12-18 10:10:00|524.92|522.62|524.94|522.64|524.95|522.65|524.9|522.6|14
1734516610000|2024-12-18 10:10:10|524.95|522.65|524.95|522.65|524.95|522.65|524.95|522.65|1
1734516630000|2024-12-18 10:10:30|525.17|522.87|525.38|523.08|525.38|523.08|525.17|522.87|3
1734516640000|2024-12-18 10:10:40|525.62|523.32|525.62|523.32|525.62|523.32|525.62|523.32|1
1734516660000|2024-12-18 10:11:00|525.63|523.33|525.63|523.33|525.63|523.33|525.63|523.33|1
1734516670000|2024-12-18 10:11:10|525.64|523.34|525.64|523.34|525.64|523.34|525.64|523.34|1
1734516680000|2024-12-18 10:11:20|525.61|523.31|525.7|523.4|525.7|523.4|525.59|523.29|8
1734516690000|2024-12-18 10:11:30|525.68|523.38|525.7|523.4|525.7|523.4|525.68|523.38|6
1734516710000|2024-12-18 10:11:50|525.67|523.37|525.57|523.27|525.67|523.37|525.54|523.24|6
1734516720000|2024-12-18 10:12:00|525.58|523.28|525.5|523.2|525.61|523.31|525.46|523.16|23
1734516730000|2024-12-18 10:12:10|525.51|523.21|525.5|523.2|525.51|523.21|525.5|523.2|8
1734516740000|2024-12-18 10:12:20|525.49|523.19|525.66|523.36|525.67|523.37|525.49|523.19|22
1734516750000|2024-12-18 10:12:30|525.64|523.34|525.51|523.21|525.64|523.34|525.42|523.12|21
1734516760000|2024-12-18 10:12:40|525.52|523.22|525.67|523.37|525.74|523.44|525.52|523.22|21
1734516770000|2024-12-18 10:12:50|525.68|523.38|525.77|523.47|525.77|523.47|525.64|523.34|18
1734516780000|2024-12-18 10:13:00|525.76|523.46|525.49|523.19|525.76|523.46|525.47|523.17|26
1734516790000|2024-12-18 10:13:10|525.52|523.22|525.54|523.24|525.55|523.25|525.42|523.12|22
1734516800000|2024-12-18 10:13:20|525.53|523.23|525.44|523.14|525.54|523.24|525.44|523.14|23
1734516810000|2024-12-18 10:13:30|525.41|523.11|525.37|523.07|525.44|523.14|525.27|522.97|10
1734516820000|2024-12-18 10:13:40|525.38|523.08|525.29|522.99|525.38|523.08|525.27|522.97|24
1734516830000|2024-12-18 10:13:50|525.32|523.02|525.25|522.95|525.38|523.08|525.22|522.92|21
1734516840000|2024-12-18 10:14:00|525.28|522.98|525.17|522.87|525.29|522.99|525.17|522.87|17
1734516850000|2024-12-18 10:14:10|525.19|522.89|525.24|522.94|525.26|522.96|525.15|522.85|16
1734516860000|2024-12-18 10:14:20|525.23|522.93|525.27|522.97|525.27|522.97|525.23|522.93|7
1734516870000|2024-12-18 10:14:30|525.28|522.98|525.26|522.96|525.36|523.06|525.21|522.91|15
1734516880000|2024-12-18 10:14:40|525.23|522.93|525.45|523.15|525.47|523.17|525.22|522.92|17
1734516890000|2024-12-18 10:14:50|525.44|523.14|525.26|522.96|525.44|523.14|525.24|522.94|16
1734516900000|2024-12-18 10:15:00|525.25|522.95|525.26|522.96|525.3|523|525.16|522.86|11
1734516910000|2024-12-18 10:15:10|525.24|522.94|524.79|522.49|525.24|522.94|524.76|522.46|30
1734516920000|2024-12-18 10:15:20|524.78|522.48|524.42|522.12|524.78|522.48|524.42|522.12|21
1734516930000|2024-12-18 10:15:30|524.4|522.1|524.22|521.92|524.41|522.11|524.22|521.92|24
1734516940000|2024-12-18 10:15:40|524.21|521.91|524.52|522.22|524.54|522.24|524.21|521.91|22
1734516950000|2024-12-18 10:15:50|524.53|522.23|524.5|522.2|524.64|522.34|524.5|522.2|21
1734516960000|2024-12-18 10:16:00|524.49|522.19|524.44|522.14|524.55|522.25|524.4|522.1|24
1734516970000|2024-12-18 10:16:10|524.45|522.15|524.48|522.18|524.53|522.23|524.42|522.12|22
1734516980000|2024-12-18 10:16:20|524.49|522.19|524.49|522.19|524.57|522.27|524.45|522.15|18
1734516990000|2024-12-18 10:16:30|524.47|522.17|524.09|521.79|524.5|522.2|524.04|521.74|25
1734517000000|2024-12-18 10:16:40|524.11|521.81|524.11|521.81|524.2|521.9|524.11|521.81|12
1734517010000|2024-12-18 10:16:50|524.12|521.82|524.08|521.78|524.15|521.85|524.08|521.78|6
1734517020000|2024-12-18 10:17:00|524.09|521.79|524.1|521.8|524.1|521.8|524|521.7|18
1734517030000|2024-12-18 10:17:10|524.12|521.82|524.08|521.78|524.15|521.85|524.02|521.72|12
1734517040000|2024-12-18 10:17:20|524.05|521.75|524.36|522.06|524.36|522.06|524.05|521.75|9
1734517050000|2024-12-18 10:17:30|524.33|522.03|524.39|522.09|524.43|522.13|524.33|522.03|17
1734517060000|2024-12-18 10:17:40|524.32|522.02|524.29|521.99|524.43|522.13|524.27|521.97|14
1734517070000|2024-12-18 10:17:50|524.31|522.01|524.35|522.05|524.39|522.09|524.29|521.99|10
1734517080000|2024-12-18 10:18:00|524.36|522.06|524.43|522.13|524.48|522.18|524.35|522.05|23
1734517090000|2024-12-18 10:18:10|524.41|522.11|524|521.7|524.41|522.11|524|521.7|19
1734517100000|2024-12-18 10:18:20|523.99|521.69|523.93|521.63|524.01|521.71|523.85|521.55|19
1734517110000|2024-12-18 10:18:30|523.94|521.64|523.77|521.47|523.94|521.64|523.76|521.46|20
1734517120000|2024-12-18 10:18:40|523.76|521.46|523.88|521.58|523.88|521.58|523.76|521.46|9
1734517130000|2024-12-18 10:18:50|523.89|521.59|524.11|521.81|524.12|521.82|523.89|521.59|13
1734517140000|2024-12-18 10:19:00|524.1|521.8|524.05|521.75|524.13|521.83|524.03|521.73|13
1734517150000|2024-12-18 10:19:10|524.03|521.73|523.9|521.6|524.03|521.73|523.9|521.6|9
1734517160000|2024-12-18 10:19:20|523.89|521.59|523.57|521.27|523.89|521.59|523.57|521.27|20
1734517170000|2024-12-18 10:19:30|523.56|521.26|523.52|521.22|523.56|521.26|523.45|521.15|28
1734517180000|2024-12-18 10:19:40|523.48|521.18|523.3|521|523.48|521.18|523.3|521|21
1734517190000|2024-12-18 10:19:50|523.29|520.99|523.37|521.07|523.51|521.21|523.27|520.97|15
1734517200000|2024-12-18 10:20:00|523.36|521.06|523.3|521|523.4|521.1|523.24|520.94|17
1734517210000|2024-12-18 10:20:10|523.31|521.01|523.08|520.78|523.31|521.01|522.95|520.65|24
1734517220000|2024-12-18 10:20:20|523.04|520.74|523.34|521.04|523.34|521.04|523.04|520.74|28
1734517230000|2024-12-18 10:20:30|523.35|521.05|523.59|521.29|523.63|521.33|523.27|520.97|17
1734517240000|2024-12-18 10:20:40|523.62|521.32|524.07|521.77|524.07|521.77|523.6|521.3|22
1734517250000|2024-12-18 10:20:50|524.08|521.78|524.14|521.84|524.19|521.89|524.08|521.78|11
1734517260000|2024-12-18 10:21:00|524.15|521.85|523.94|521.64|524.15|521.85|523.92|521.62|23
1734517270000|2024-12-18 10:21:10|523.88|521.58|523.85|521.55|523.95|521.65|523.77|521.47|22
1734517280000|2024-12-18 10:21:20|523.86|521.56|523.81|521.51|523.94|521.64|523.77|521.47|15
1734517290000|2024-12-18 10:21:30|523.8|521.5|523.81|521.51|523.9|521.6|523.78|521.48|17
1734517300000|2024-12-18 10:21:40|523.82|521.52|523.72|521.42|523.88|521.58|523.72|521.42|14
1734517310000|2024-12-18 10:21:50|523.7|521.4|523.48|521.18|523.7|521.4|523.47|521.17|15
1734517320000|2024-12-18 10:22:00|523.47|521.17|523.45|521.15|523.47|521.17|523.35|521.05|18
1734517330000|2024-12-18 10:22:10|523.46|521.16|523.47|521.17|523.47|521.17|523.46|521.16|4
1734517340000|2024-12-18 10:22:20|523.43|521.13|523.53|521.23|523.75|521.45|523.43|521.13|20
1734517350000|2024-12-18 10:22:30|523.5|521.2|523.27|520.97|523.52|521.22|523.24|520.94|19
1734517360000|2024-12-18 10:22:40|523.28|520.98|523.28|520.98|523.37|521.07|523.26|520.96|24
1734517370000|2024-12-18 10:22:50|523.23|520.93|523.18|520.88|523.23|520.93|523.09|520.79|20
1734517380000|2024-12-18 10:23:00|523.17|520.87|523.18|520.88|523.2|520.9|523.05|520.75|26
1734517390000|2024-12-18 10:23:10|523.19|520.89|523.24|520.94|523.3|521|523.19|520.89|7
1734517400000|2024-12-18 10:23:20|523.23|520.93|523.46|521.16|523.5|521.2|523.18|520.88|29
1734517410000|2024-12-18 10:23:30|523.4|521.1|523.35|521.05|523.4|521.1|523.29|520.99|17
1734517420000|2024-12-18 10:23:40|523.36|521.06|523.43|521.13|523.56|521.26|523.34|521.04|12
1734517430000|2024-12-18 10:23:50|523.4|521.1|523.41|521.11|523.53|521.23|523.39|521.09|13
1734517440000|2024-12-18 10:24:00|523.42|521.12|523.29|520.99|523.47|521.17|523.28|520.98|17
1734517450000|2024-12-18 10:24:10|523.35|521.05|523.55|521.25|523.55|521.25|523.35|521.05|10
1734517460000|2024-12-18 10:24:20|523.57|521.27|524.02|521.72|524.03|521.73|523.56|521.26|16
1734517470000|2024-12-18 10:24:30|524.01|521.71|523.95|521.65|524.08|521.78|523.91|521.61|19
1734517480000|2024-12-18 10:24:40|523.89|521.59|523.76|521.46|523.89|521.59|523.69|521.39|8
1734517490000|2024-12-18 10:24:50|523.75|521.45|523.86|521.56|523.86|521.56|523.68|521.38|14
1734517500000|2024-12-18 10:25:00|523.87|521.57|524.12|521.82|524.12|521.82|523.87|521.57|19
1734517510000|2024-12-18 10:25:10|524.13|521.83|524.18|521.88|524.19|521.89|524.09|521.79|13
1734517520000|2024-12-18 10:25:20|524.19|521.89|524.19|521.89|524.19|521.89|524.12|521.82|13
1734517530000|2024-12-18 10:25:30|524.15|521.85|524.15|521.85|524.19|521.89|524.13|521.83|18
1734517540000|2024-12-18 10:25:40|524.11|521.81|524.19|521.89|524.19|521.89|524.11|521.81|19
1734517550000|2024-12-18 10:25:50|524.16|521.86|524.19|521.89|524.19|521.89|524.16|521.86|2
1734517560000|2024-12-18 10:26:00|524.18|521.88|524.15|521.85|524.18|521.88|524.12|521.82|20
1734517570000|2024-12-18 10:26:10|524.12|521.82|524.1|521.8|524.13|521.83|524.08|521.78|19
1734517580000|2024-12-18 10:26:20|524.11|521.81|524.16|521.86|524.19|521.89|524.06|521.76|16
1734517590000|2024-12-18 10:26:30|524.13|521.83|524.13|521.83|524.15|521.85|524.09|521.79|18
1734517600000|2024-12-18 10:26:40|524.14|521.84|524.08|521.78|524.16|521.86|524.08|521.78|18
1734517610000|2024-12-18 10:26:50|524.1|521.8|524.1|521.8|524.11|521.81|524.07|521.77|15
1734517620000|2024-12-18 10:27:00|524.09|521.79|524.01|521.71|524.11|521.81|523.99|521.69|20
1734517630000|2024-12-18 10:27:10|524.02|521.72|524.08|521.78|524.13|521.83|524.02|521.72|18
1734517640000|2024-12-18 10:27:20|524.07|521.77|524.19|521.89|524.19|521.89|524.07|521.77|14
1734517650000|2024-12-18 10:27:30|524.16|521.86|524.1|521.8|524.19|521.89|524.06|521.76|19
1734517660000|2024-12-18 10:27:40|524.14|521.84|524.14|521.84|524.14|521.84|524.13|521.83|7
1734517670000|2024-12-18 10:27:50|524.13|521.83|524.14|521.84|524.17|521.87|524.13|521.83|10
1734517680000|2024-12-18 10:28:00|524.13|521.83|524.19|521.89|524.19|521.89|524.1|521.8|9
1734517690000|2024-12-18 10:28:10|524.16|521.86|524.18|521.88|524.19|521.89|524.16|521.86|6
1734517700000|2024-12-18 10:28:20|524.16|521.86|524.19|521.89|524.19|521.89|524.16|521.86|6
1734517890000|2024-12-18 10:31:30|524.14|521.84|524.14|521.84|524.19|521.89|524.13|521.83|19
1734517900000|2024-12-18 10:31:40|524.13|521.83|524.09|521.79|524.14|521.84|524.01|521.71|22
1734517910000|2024-12-18 10:31:50|524.08|521.78|524|521.7|524.08|521.78|523.98|521.68|22
1734517920000|2024-12-18 10:32:00|524.01|521.71|523.71|521.41|524.11|521.81|523.69|521.39|25
1734517930000|2024-12-18 10:32:10|523.68|521.38|523.6|521.3|523.7|521.4|523.5|521.2|23
1734517940000|2024-12-18 10:32:20|523.61|521.31|523.63|521.33|523.78|521.48|523.53|521.23|17
1734517950000|2024-12-18 10:32:30|523.61|521.31|523.44|521.14|523.63|521.33|523.42|521.12|23
1734517960000|2024-12-18 10:32:40|523.43|521.13|523.49|521.19|523.56|521.26|523.39|521.09|12
1734517970000|2024-12-18 10:32:50|523.48|521.18|523.44|521.14|523.48|521.18|523.33|521.03|24
1734517980000|2024-12-18 10:33:00|523.53|521.23|523.74|521.44|523.77|521.47|523.51|521.21|20
1734517990000|2024-12-18 10:33:10|523.7|521.4|523.72|521.42|523.77|521.47|523.7|521.4|12
1734518000000|2024-12-18 10:33:20|523.71|521.41|523.75|521.45|523.78|521.48|523.56|521.26|17
1734518010000|2024-12-18 10:33:30|523.77|521.47|523.8|521.5|523.8|521.5|523.68|521.38|15
1734518020000|2024-12-18 10:33:40|523.77|521.47|523.58|521.28|523.77|521.47|523.58|521.28|16
1734518030000|2024-12-18 10:33:50|523.59|521.29|523.59|521.29|523.63|521.33|523.53|521.23|24
1734518040000|2024-12-18 10:34:00|523.6|521.3|523.57|521.27|523.6|521.3|523.53|521.23|21
1734518050000|2024-12-18 10:34:10|523.56|521.26|523.49|521.19|523.56|521.26|523.43|521.13|18
1734518060000|2024-12-18 10:34:20|523.48|521.18|523.56|521.26|523.6|521.3|523.43|521.13|23
1734518070000|2024-12-18 10:34:30|523.57|521.27|523.78|521.48|523.81|521.51|523.57|521.27|17
1734518080000|2024-12-18 10:34:40|523.75|521.45|523.78|521.48|523.81|521.51|523.74|521.44|11
1734518090000|2024-12-18 10:34:50|523.82|521.52|523.82|521.52|523.82|521.52|523.82|521.52|1
1734518110000|2024-12-18 10:35:10|523.89|521.59|523.94|521.64|523.94|521.64|523.89|521.59|2
1734518120000|2024-12-18 10:35:20|523.91|521.61|523.92|521.62|523.94|521.64|523.88|521.58|12
1734518130000|2024-12-18 10:35:30|523.91|521.61|523.59|521.29|523.91|521.61|523.59|521.29|16
1734518140000|2024-12-18 10:35:40|523.61|521.31|523.38|521.08|523.61|521.31|523.34|521.04|24
1734518150000|2024-12-18 10:35:50|523.37|521.07|523.49|521.19|523.53|521.23|523.32|521.02|18
1734518160000|2024-12-18 10:36:00|523.5|521.2|523.42|521.12|523.68|521.38|523.42|521.12|24
1734518170000|2024-12-18 10:36:10|523.38|521.08|523.3|521|523.45|521.15|523.29|520.99|22
1734518180000|2024-12-18 10:36:20|523.31|521.01|523.43|521.13|523.47|521.17|523.3|521|24
1734518190000|2024-12-18 10:36:30|523.4|521.1|523.47|521.17|523.5|521.2|523.39|521.09|13
1734518200000|2024-12-18 10:36:40|523.43|521.13|523.71|521.41|523.78|521.48|523.42|521.12|24
1734518210000|2024-12-18 10:36:50|523.74|521.44|523.67|521.37|523.76|521.46|523.67|521.37|9
1734518220000|2024-12-18 10:37:00|523.66|521.36|523.57|521.27|523.66|521.36|523.53|521.23|24
1734518230000|2024-12-18 10:37:10|523.5|521.2|523.72|521.42|523.76|521.46|523.5|521.2|15
1734518240000|2024-12-18 10:37:20|523.73|521.43|523.89|521.59|523.93|521.63|523.67|521.37|16
1734518250000|2024-12-18 10:37:30|523.91|521.61|523.93|521.63|523.94|521.64|523.86|521.56|10
1734518260000|2024-12-18 10:37:40|523.94|521.64|524.39|522.09|524.39|522.09|523.94|521.64|15
1734518270000|2024-12-18 10:37:50|524.37|522.07|524.4|522.1|524.4|522.1|524.36|522.06|10
1734518280000|2024-12-18 10:38:00|524.38|522.08|524.4|522.1|524.4|522.1|524.36|522.06|3
1734518340000|2024-12-18 10:39:00|524.37|522.07|524.32|522.02|524.37|522.07|524.3|522|16
1734518350000|2024-12-18 10:39:10|524.33|522.03|524.21|521.91|524.33|522.03|524.13|521.83|21
1734518360000|2024-12-18 10:39:20|524.2|521.9|524.02|521.72|524.21|521.91|523.99|521.69|21
1734518370000|2024-12-18 10:39:30|524.01|521.71|524|521.7|524.01|521.71|524|521.7|2
1734518380000|2024-12-18 10:39:40|524.01|521.71|523.86|521.56|524.13|521.83|523.84|521.54|22
1734518390000|2024-12-18 10:39:50|523.85|521.55|523.83|521.53|523.86|521.56|523.65|521.35|17
1734518400000|2024-12-18 10:40:00|523.86|521.56|524.03|521.73|524.08|521.78|523.86|521.56|17
1734518410000|2024-12-18 10:40:10|524.08|521.78|524.16|521.86|524.2|521.9|524.08|521.78|17
1734518420000|2024-12-18 10:40:20|524.17|521.87|524.29|521.99|524.29|521.99|524.09|521.79|19
1734518430000|2024-12-18 10:40:30|524.25|521.95|524.25|521.95|524.29|521.99|524.25|521.95|12
1734518440000|2024-12-18 10:40:40|524.31|522.01|524.27|521.97|524.34|522.04|524.27|521.97|13
1734518450000|2024-12-18 10:40:50|524.26|521.96|524.25|521.95|524.27|521.97|524.19|521.89|12
1734518460000|2024-12-18 10:41:00|524.24|521.94|524.4|522.1|524.4|522.1|524.24|521.94|11
1734518470000|2024-12-18 10:41:10|524.36|522.06|524.38|522.08|524.38|522.08|524.36|522.06|3
1734518480000|2024-12-18 10:41:20|524.37|522.07|524.34|522.04|524.37|522.07|524.27|521.97|11
1734518490000|2024-12-18 10:41:30|524.33|522.03|524.34|522.04|524.4|522.1|524.32|522.02|14
1734518500000|2024-12-18 10:41:40|524.35|522.05|524.37|522.07|524.37|522.07|524.31|522.01|12
1734518510000|2024-12-18 10:41:50|524.35|522.05|524.4|522.1|524.4|522.1|524.35|522.05|4
1734518520000|2024-12-18 10:42:00|524.35|522.05|524.35|522.05|524.38|522.08|524.31|522.01|10
1734518530000|2024-12-18 10:42:10|524.34|522.04|524.17|521.87|524.34|522.04|524.17|521.87|22
1734518540000|2024-12-18 10:42:20|524.18|521.88|524.25|521.95|524.26|521.96|524.18|521.88|8
1734518550000|2024-12-18 10:42:30|524.23|521.93|524.29|521.99|524.35|522.05|524.23|521.93|15
1734518560000|2024-12-18 10:42:40|524.28|521.98|524.22|521.92|524.28|521.98|524.21|521.91|13
1734518570000|2024-12-18 10:42:50|524.21|521.91|524.29|521.99|524.33|522.03|524.21|521.91|12
1734518580000|2024-12-18 10:43:00|524.28|521.98|524.49|522.19|524.87|522.57|524.24|521.94|30
1734518590000|2024-12-18 10:43:10|524.48|522.18|524.56|522.26|524.59|522.29|524.46|522.16|21
1734518600000|2024-12-18 10:43:20|524.54|522.24|524.56|522.26|524.56|522.26|524.32|522.02|20
1734518610000|2024-12-18 10:43:30|524.54|522.24|524.55|522.25|524.6|522.3|524.45|522.15|21
1734518620000|2024-12-18 10:43:40|524.56|522.26|525.29|522.99|525.34|523.04|524.56|522.26|24
1734518630000|2024-12-18 10:43:50|525.31|523.01|525.32|523.02|525.32|523.02|525.26|522.96|19
1734518640000|2024-12-18 10:44:00|525.29|522.99|525.19|522.89|525.31|523.01|525.16|522.86|21
1734518650000|2024-12-18 10:44:10|525.18|522.88|525.46|523.16|525.47|523.17|525.16|522.86|24
1734518660000|2024-12-18 10:44:20|525.47|523.17|525.61|523.31|525.61|523.31|525.46|523.16|19
1734518670000|2024-12-18 10:44:30|525.6|523.3|525.98|523.68|525.98|523.68|525.6|523.3|17
1734518680000|2024-12-18 10:44:40|526.05|523.75|525.96|523.66|526.16|523.86|525.92|523.62|29
1734518690000|2024-12-18 10:44:50|525.97|523.67|526.19|523.89|526.19|523.89|525.95|523.65|21
1734518700000|2024-12-18 10:45:00|526.2|523.9|526|523.7|526.37|524.07|525.97|523.67|28
1734518710000|2024-12-18 10:45:10|525.99|523.69|525.65|523.35|526.01|523.71|525.65|523.35|24
1734518720000|2024-12-18 10:45:20|525.64|523.34|525.81|523.51|525.84|523.54|525.61|523.31|20
1734518730000|2024-12-18 10:45:30|525.78|523.48|525.66|523.36|525.78|523.48|525.66|523.36|6
1734518740000|2024-12-18 10:45:40|525.58|523.28|525.37|523.07|525.59|523.29|525.37|523.07|11
1734518750000|2024-12-18 10:45:50|525.39|523.09|525.41|523.11|525.43|523.13|525.3|523|20
1734518760000|2024-12-18 10:46:00|525.42|523.12|525.72|523.42|525.74|523.44|525.37|523.07|14
1734518770000|2024-12-18 10:46:10|525.71|523.41|525.65|523.35|525.71|523.41|525.58|523.28|11
1734518780000|2024-12-18 10:46:20|525.66|523.36|526.02|523.72|526.03|523.73|525.66|523.36|25
1734518790000|2024-12-18 10:46:30|526.01|523.71|526.27|523.97|526.3|524|526|523.7|26
1734518800000|2024-12-18 10:46:40|526.29|523.99|526.09|523.79|526.29|523.99|526.07|523.77|24
1734518810000|2024-12-18 10:46:50|526.1|523.8|526.13|523.83|526.18|523.88|526.02|523.72|20
1734518820000|2024-12-18 10:47:00|526.18|523.88|526.41|524.11|526.49|524.19|526.18|523.88|31
1734518830000|2024-12-18 10:47:10|526.43|524.13|526.77|524.47|526.77|524.47|526.43|524.13|27
1734518840000|2024-12-18 10:47:20|526.81|524.51|526.36|524.06|526.84|524.54|526.24|523.94|30
1734518850000|2024-12-18 10:47:30|526.37|524.07|526.58|524.28|526.6|524.3|526.36|524.06|26
1734518860000|2024-12-18 10:47:40|526.59|524.29|526.6|524.3|526.64|524.34|526.4|524.1|31
1734518870000|2024-12-18 10:47:50|526.54|524.24|526.64|524.34|526.69|524.39|526.48|524.18|27
1734518880000|2024-12-18 10:48:00|526.63|524.33|526.39|524.09|526.65|524.35|526.39|524.09|25
1734518890000|2024-12-18 10:48:10|526.44|524.14|526.31|524.01|526.45|524.15|526.31|524.01|24
1734518900000|2024-12-18 10:48:20|526.3|524|526.31|524.01|526.32|524.02|526.24|523.94|18
1734518910000|2024-12-18 10:48:30|526.32|524.02|526.13|523.83|526.34|524.04|526.13|523.83|18
1734518920000|2024-12-18 10:48:40|526.12|523.82|525.99|523.69|526.13|523.83|525.97|523.67|23
1734518930000|2024-12-18 10:48:50|525.98|523.68|526.36|524.06|526.36|524.06|525.98|523.68|20
1734518940000|2024-12-18 10:49:00|526.48|524.18|526.24|523.94|526.48|524.18|526.24|523.94|22
1734518950000|2024-12-18 10:49:10|526.21|523.91|526.34|524.04|526.36|524.06|526.21|523.91|22
1734518960000|2024-12-18 10:49:20|526.35|524.05|526.47|524.17|526.59|524.29|526.35|524.05|19
1734518970000|2024-12-18 10:49:30|526.5|524.2|526.8|524.5|526.8|524.5|526.5|524.2|16
1734518980000|2024-12-18 10:49:40|526.77|524.47|526.86|524.56|526.86|524.56|526.77|524.47|11
1734518990000|2024-12-18 10:49:50|527.27|524.97|527.28|524.98|527.28|524.98|527.25|524.95|15
1734519000000|2024-12-18 10:50:00|527.27|524.97|526.91|524.61|527.27|524.97|526.91|524.61|20
1734519010000|2024-12-18 10:50:10|526.92|524.62|527.04|524.74|527.05|524.75|526.92|524.62|18
1734519020000|2024-12-18 10:50:20|527.03|524.73|526.93|524.63|527.03|524.73|526.93|524.63|20
1734519030000|2024-12-18 10:50:30|526.9|524.6|527.13|524.83|527.16|524.86|526.84|524.54|19
1734519040000|2024-12-18 10:50:40|527.14|524.84|527.03|524.73|527.17|524.87|527.03|524.73|18
1734519050000|2024-12-18 10:50:50|527.04|524.74|527.26|524.96|527.26|524.96|527.04|524.74|20
1734519060000|2024-12-18 10:51:00|527.23|524.93|527.23|524.93|527.28|524.98|527.11|524.81|26
1734519070000|2024-12-18 10:51:10|527.21|524.91|527.07|524.77|527.23|524.93|527.06|524.76|17
1734519080000|2024-12-18 10:51:20|527.08|524.78|527.21|524.91|527.27|524.97|527.07|524.77|19
1734519090000|2024-12-18 10:51:30|527.22|524.92|527.26|524.96|527.31|525.01|527.22|524.92|14
1734519100000|2024-12-18 10:51:40|527.25|524.95|527.06|524.76|527.27|524.97|527.06|524.76|19
1734519110000|2024-12-18 10:51:50|527.05|524.75|526.77|524.47|527.06|524.76|526.77|524.47|16
1734519120000|2024-12-18 10:52:00|526.78|524.48|526.96|524.66|527.04|524.74|526.74|524.44|26
1734519130000|2024-12-18 10:52:10|526.98|524.68|527.13|524.83|527.18|524.88|526.97|524.67|21
1734519140000|2024-12-18 10:52:20|527.14|524.84|527.17|524.87|527.17|524.87|527.13|524.83|14
1734519150000|2024-12-18 10:52:30|527.28|524.98|527.27|524.97|527.29|524.99|527.22|524.92|11
1734519160000|2024-12-18 10:52:40|527.24|524.94|527.16|524.86|527.24|524.94|527.07|524.77|14
1734519170000|2024-12-18 10:52:50|527.15|524.85|527.16|524.86|527.17|524.87|527.12|524.82|15
1734519180000|2024-12-18 10:53:00|527.26|524.96|527.22|524.92|527.32|525.02|527.22|524.92|23
1734519190000|2024-12-18 10:53:10|527.23|524.93|527.24|524.94|527.26|524.96|527.21|524.91|24
1734519200000|2024-12-18 10:53:20|527.25|524.95|527.14|524.84|527.32|525.02|527.14|524.84|23
1734519210000|2024-12-18 10:53:30|527.12|524.82|527.24|524.94|527.24|524.94|526.99|524.69|23
1734519220000|2024-12-18 10:53:40|527.25|524.95|527.22|524.92|527.25|524.95|527.19|524.89|22
1734519230000|2024-12-18 10:53:50|527.21|524.91|527.13|524.83|527.21|524.91|527.13|524.83|6
1734519240000|2024-12-18 10:54:00|527.14|524.84|527.22|524.92|527.28|524.98|527.12|524.82|22
1734519250000|2024-12-18 10:54:10|527.23|524.93|527.25|524.95|527.25|524.95|527.2|524.9|16
1734519260000|2024-12-18 10:54:20|527.24|524.94|527.28|524.98|527.29|524.99|527.22|524.92|17
1734519270000|2024-12-18 10:54:30|527.27|524.97|527.27|524.97|527.27|524.97|527.2|524.9|12
1734519280000|2024-12-18 10:54:40|527.26|524.96|527.21|524.91|527.27|524.97|527.21|524.91|15
1734519290000|2024-12-18 10:54:50|527.22|524.92|527.13|524.83|527.22|524.92|527.13|524.83|18
1734519300000|2024-12-18 10:55:00|527.12|524.82|527.31|525.01|527.31|525.01|527.12|524.82|13
1734519310000|2024-12-18 10:55:10|527.32|525.02|527.32|525.02|527.32|525.02|527.32|525.02|1
1734519350000|2024-12-18 10:55:50|527.29|524.99|527.14|524.84|527.31|525.01|527.14|524.84|12
1734519360000|2024-12-18 10:56:00|527.15|524.85|526.78|524.48|527.25|524.95|526.77|524.47|26
1734519370000|2024-12-18 10:56:10|526.76|524.46|526.52|524.22|526.76|524.46|526.51|524.21|26
1734519380000|2024-12-18 10:56:20|526.51|524.21|526.41|524.11|526.55|524.25|526.39|524.09|22
1734519390000|2024-12-18 10:56:30|526.4|524.1|526.38|524.08|526.42|524.12|526.3|524|22
1734519400000|2024-12-18 10:56:40|526.37|524.07|526.32|524.02|526.4|524.1|526.14|523.84|23
1734519410000|2024-12-18 10:56:50|526.3|524|526.29|523.99|526.32|524.02|526.19|523.89|21
1734519420000|2024-12-18 10:57:00|526.3|524|526.61|524.31|526.62|524.32|526.28|523.98|23
1734519430000|2024-12-18 10:57:10|526.6|524.3|526.82|524.52|526.83|524.53|526.6|524.3|16
1734519440000|2024-12-18 10:57:20|526.81|524.51|526.81|524.51|526.83|524.53|526.72|524.42|23
1734519450000|2024-12-18 10:57:30|526.82|524.52|526.65|524.35|526.82|524.52|526.63|524.33|18
1734519460000|2024-12-18 10:57:40|526.72|524.42|526.82|524.52|526.82|524.52|526.65|524.35|22
1734519470000|2024-12-18 10:57:50|526.81|524.51|526.9|524.6|526.95|524.65|526.81|524.51|13
1734519480000|2024-12-18 10:58:00|526.91|524.61|526.85|524.55|526.91|524.61|526.66|524.36|22
1734519490000|2024-12-18 10:58:10|526.88|524.58|526.86|524.56|526.94|524.64|526.85|524.55|23
1734519500000|2024-12-18 10:58:20|526.85|524.55|527.04|524.74|527.05|524.75|526.85|524.55|23
1734519510000|2024-12-18 10:58:30|527.03|524.73|526.78|524.48|527.03|524.73|526.75|524.45|20
1734519520000|2024-12-18 10:58:40|526.77|524.47|526.74|524.44|526.77|524.47|526.73|524.43|9
1734519530000|2024-12-18 10:58:50|526.73|524.43|526.82|524.52|526.86|524.56|526.73|524.43|21
1734519540000|2024-12-18 10:59:00|526.81|524.51|526.84|524.54|526.84|524.54|526.65|524.35|27
1734519550000|2024-12-18 10:59:10|526.83|524.53|526.62|524.32|526.87|524.57|526.61|524.31|28
1734519560000|2024-12-18 10:59:20|526.63|524.33|526.73|524.43|526.79|524.49|526.62|524.32|18
1734519570000|2024-12-18 10:59:30|526.77|524.47|526.65|524.35|526.83|524.53|526.63|524.33|22
1734519580000|2024-12-18 10:59:40|526.66|524.36|526.62|524.32|526.66|524.36|526.57|524.27|21
1734519590000|2024-12-18 10:59:50|526.67|524.37|526.78|524.48|526.85|524.55|526.66|524.36|24
1734519600000|2024-12-18 11:00:00|526.75|524.45|526.83|524.53|526.84|524.54|526.61|524.31|28
1734519610000|2024-12-18 11:00:10|526.8|524.5|526.69|524.39|526.8|524.5|526.65|524.35|21
1734519620000|2024-12-18 11:00:20|526.58|524.28|526.86|524.56|526.96|524.66|526.56|524.26|20
1734519630000|2024-12-18 11:00:30|526.87|524.57|526.79|524.49|526.94|524.64|526.75|524.45|25
1734519640000|2024-12-18 11:00:40|526.82|524.52|526.59|524.29|526.86|524.56|526.59|524.29|25
1734519650000|2024-12-18 11:00:50|526.6|524.3|526.79|524.49|526.87|524.57|526.6|524.3|21
1734519660000|2024-12-18 11:01:00|526.8|524.5|526.69|524.39|526.8|524.5|526.6|524.3|29
1734519670000|2024-12-18 11:01:10|526.7|524.4|527.1|524.8|527.13|524.83|526.68|524.38|18
1734519680000|2024-12-18 11:01:20|527.11|524.81|527.2|524.9|527.26|524.96|527.11|524.81|21
1734519690000|2024-12-18 11:01:30|527.19|524.89|527.05|524.75|527.19|524.89|527.05|524.75|22
1734519700000|2024-12-18 11:01:40|527.02|524.72|527.01|524.71|527.02|524.72|527.01|524.71|2
1734519710000|2024-12-18 11:01:50|526.89|524.59|526.8|524.5|526.89|524.59|526.72|524.42|9
1734519720000|2024-12-18 11:02:00|526.77|524.47|526.89|524.59|526.89|524.59|526.69|524.39|16
1734519730000|2024-12-18 11:02:10|526.91|524.61|527.11|524.81|527.14|524.84|526.89|524.59|22
1734519740000|2024-12-18 11:02:20|527.09|524.79|527.11|524.81|527.11|524.81|527.06|524.76|21
1734519750000|2024-12-18 11:02:30|527.28|524.98|527.32|525.02|527.32|525.02|527.26|524.96|12
1734519760000|2024-12-18 11:02:40|527.31|525.01|527.26|524.96|527.31|525.01|527.24|524.94|6
1734519770000|2024-12-18 11:02:50|527.25|524.95|527.29|524.99|527.31|525.01|527.18|524.88|19
1734519780000|2024-12-18 11:03:00|527.28|524.98|527.32|525.02|527.32|525.02|527.25|524.95|10
1734519810000|2024-12-18 11:03:30|527.63|525.33|527.74|525.44|527.74|525.44|527.63|525.33|3
1734519820000|2024-12-18 11:03:40|527.75|525.45|527.68|525.38|527.82|525.52|527.65|525.35|18
1734519830000|2024-12-18 11:03:50|527.65|525.35|527.81|525.51|527.82|525.52|527.65|525.35|17
1734519840000|2024-12-18 11:04:00|527.82|525.52|527.82|525.52|527.83|525.53|527.79|525.49|7
1734519850000|2024-12-18 11:04:10|527.81|525.51|527.76|525.46|527.81|525.51|527.65|525.35|28
1734519860000|2024-12-18 11:04:20|527.74|525.44|527.83|525.53|527.83|525.53|527.72|525.42|11
1734519870000|2024-12-18 11:04:30|528.08|525.78|528.04|525.74|528.11|525.81|528.01|525.71|28
1734519880000|2024-12-18 11:04:40|528.02|525.72|528.28|525.98|528.35|526.05|528.02|525.72|23
1734519890000|2024-12-18 11:04:50|528.31|526.01|528.24|525.94|528.44|526.14|528.24|525.94|25
1734519900000|2024-12-18 11:05:00|528.27|525.97|528.32|526.02|528.35|526.05|528.08|525.78|28
1734519910000|2024-12-18 11:05:10|528.33|526.03|528.54|526.24|528.59|526.29|528.33|526.03|31
1734519920000|2024-12-18 11:05:20|528.5|526.2|528.64|526.34|528.65|526.35|528.5|526.2|20
1734519930000|2024-12-18 11:05:30|528.63|526.33|528.81|526.51|528.82|526.52|528.63|526.33|14
1734519940000|2024-12-18 11:05:40|528.8|526.5|528.75|526.45|528.81|526.51|528.75|526.45|13
1734519950000|2024-12-18 11:05:50|528.78|526.48|528.76|526.46|528.78|526.48|528.74|526.44|8
1734519960000|2024-12-18 11:06:00|528.77|526.47|528.88|526.58|528.92|526.62|528.77|526.47|17
1734519970000|2024-12-18 11:06:10|528.86|526.56|528.73|526.43|528.88|526.58|528.73|526.43|21
1734519980000|2024-12-18 11:06:20|528.72|526.42|528.74|526.44|528.78|526.48|528.61|526.31|26
1734519990000|2024-12-18 11:06:30|528.77|526.47|528.77|526.47|528.78|526.48|528.68|526.38|27
1734520000000|2024-12-18 11:06:40|528.76|526.46|528.75|526.45|528.8|526.5|528.71|526.41|21
1734520010000|2024-12-18 11:06:50|528.76|526.46|528.74|526.44|528.87|526.57|528.71|526.41|25
1734520020000|2024-12-18 11:07:00|528.75|526.45|528.93|526.63|528.93|526.63|528.75|526.45|18
1734520030000|2024-12-18 11:07:10|528.91|526.61|528.81|526.51|528.91|526.61|528.77|526.47|19
1734520040000|2024-12-18 11:07:20|528.79|526.49|528.79|526.49|528.93|526.63|528.78|526.48|26
1734520050000|2024-12-18 11:07:30|528.81|526.51|528.87|526.57|528.92|526.62|528.79|526.49|26
1734520060000|2024-12-18 11:07:40|528.88|526.58|528.93|526.63|528.93|526.63|528.88|526.58|4
1734520070000|2024-12-18 11:07:50|529.2|526.9|529.36|527.06|529.39|527.09|529.2|526.9|6
1734520080000|2024-12-18 11:08:00|529.33|527.03|529.34|527.04|529.38|527.08|529.28|526.98|19
1734520090000|2024-12-18 11:08:10|529.33|527.03|529.47|527.17|529.51|527.21|529.33|527.03|26
1734520100000|2024-12-18 11:08:20|529.45|527.15|529.51|527.21|529.51|527.21|529.45|527.15|11
1734520110000|2024-12-18 11:08:30|529.5|527.2|529.42|527.12|529.51|527.21|529.29|526.99|19
1734520120000|2024-12-18 11:08:40|529.4|527.1|529.37|527.07|529.46|527.16|529.37|527.07|18
1734520130000|2024-12-18 11:08:50|529.32|527.02|529.35|527.05|529.38|527.08|529.25|526.95|19
1734520140000|2024-12-18 11:09:00|529.34|527.04|529.53|527.23|529.56|527.26|529.33|527.03|25
1734520150000|2024-12-18 11:09:10|529.51|527.21|529.76|527.46|529.8|527.5|529.5|527.2|26
1734520160000|2024-12-18 11:09:20|529.77|527.47|529.59|527.29|529.79|527.49|529.59|527.29|21
1734520170000|2024-12-18 11:09:30|529.56|527.26|529.47|527.17|529.56|527.26|529.36|527.06|19
1734520180000|2024-12-18 11:09:40|529.45|527.15|529.38|527.08|529.53|527.23|529.27|526.97|22
1734520190000|2024-12-18 11:09:50|529.39|527.09|529.2|526.9|529.39|527.09|529.13|526.83|12
1734520200000|2024-12-18 11:10:00|529.21|526.91|529.28|526.98|529.33|527.03|529.2|526.9|30
1734520210000|2024-12-18 11:10:10|529.27|526.97|529.49|527.19|529.49|527.19|529.26|526.96|22
1734520220000|2024-12-18 11:10:20|529.52|527.22|529.66|527.36|529.72|527.42|529.52|527.22|17
1734520230000|2024-12-18 11:10:30|529.67|527.37|529.58|527.28|529.72|527.42|529.53|527.23|20
1734520240000|2024-12-18 11:10:40|529.59|527.29|529.76|527.46|529.77|527.47|529.59|527.29|21
1734520250000|2024-12-18 11:10:50|529.74|527.44|529.73|527.43|529.76|527.46|529.7|527.4|27
1734520260000|2024-12-18 11:11:00|529.77|527.47|529.62|527.32|529.79|527.49|529.62|527.32|17
1734520270000|2024-12-18 11:11:10|529.59|527.29|529.62|527.32|529.63|527.33|529.56|527.26|20
1734520280000|2024-12-18 11:11:20|529.63|527.33|529.73|527.43|529.73|527.43|529.62|527.32|20
1734520290000|2024-12-18 11:11:30|529.75|527.45|529.85|527.55|529.93|527.63|529.75|527.45|21
1734520300000|2024-12-18 11:11:40|529.84|527.54|529.68|527.38|529.84|527.54|529.6|527.3|21
1734520310000|2024-12-18 11:11:50|529.69|527.39|529.65|527.35|529.72|527.42|529.62|527.32|23
1734520320000|2024-12-18 11:12:00|529.62|527.32|529.65|527.35|529.77|527.47|529.62|527.32|21
1734520330000|2024-12-18 11:12:10|529.63|527.33|529.38|527.08|529.63|527.33|529.28|526.98|21
1734520340000|2024-12-18 11:12:20|529.34|527.04|529.34|527.04|529.36|527.06|529.3|527|16
1734520350000|2024-12-18 11:12:30|529.33|527.03|529.61|527.31|529.69|527.39|529.3|527|32
1734520360000|2024-12-18 11:12:40|529.59|527.29|529.35|527.05|529.64|527.34|529.35|527.05|21
1734520370000|2024-12-18 11:12:50|529.38|527.08|529.49|527.19|529.62|527.32|529.35|527.05|28
1734520380000|2024-12-18 11:13:00|529.48|527.18|529.33|527.03|529.48|527.18|529.33|527.03|20
1734520390000|2024-12-18 11:13:10|529.31|527.01|529.15|526.85|529.31|527.01|529.03|526.73|19
1734520400000|2024-12-18 11:13:20|529.14|526.84|529.1|526.8|529.37|527.07|529.1|526.8|29
1734520410000|2024-12-18 11:13:30|529.19|526.89|529.33|527.03|529.38|527.08|529.16|526.86|29
1734520420000|2024-12-18 11:13:40|529.34|527.04|529.26|526.96|529.34|527.04|529.19|526.89|18
1734520430000|2024-12-18 11:13:50|529.25|526.95|529.47|527.17|529.48|527.18|529.25|526.95|15
1734520440000|2024-12-18 11:14:00|529.4|527.1|529.38|527.08|529.48|527.18|529.35|527.05|24
1734520450000|2024-12-18 11:14:10|529.37|527.07|529.11|526.81|529.37|527.07|529.1|526.8|19
1734520460000|2024-12-18 11:14:20|529.1|526.8|528.8|526.5|529.11|526.81|528.8|526.5|15
1734520470000|2024-12-18 11:14:30|528.77|526.47|528.91|526.61|528.99|526.69|528.73|526.43|24
1734520480000|2024-12-18 11:14:40|528.9|526.6|528.77|526.47|528.9|526.6|528.69|526.39|24
1734520490000|2024-12-18 11:14:50|528.75|526.45|528.78|526.48|528.79|526.49|528.71|526.41|21
1734520500000|2024-12-18 11:15:00|528.79|526.49|528.62|526.32|529.06|526.76|528.55|526.25|31
1734520510000|2024-12-18 11:15:10|528.63|526.33|528.82|526.52|528.83|526.53|528.36|526.06|26
1734520520000|2024-12-18 11:15:20|528.83|526.53|528.8|526.5|529.06|526.76|528.73|526.43|25
1734520530000|2024-12-18 11:15:30|528.81|526.51|528.46|526.16|528.81|526.51|528.43|526.13|27
1734520540000|2024-12-18 11:15:40|528.44|526.14|528.63|526.33|528.63|526.33|528.37|526.07|26
1734520550000|2024-12-18 11:15:50|528.61|526.31|528.58|526.28|528.75|526.45|528.58|526.28|18
1734520560000|2024-12-18 11:16:00|528.57|526.27|528.41|526.11|528.66|526.36|528.41|526.11|25
1734520570000|2024-12-18 11:16:10|528.35|526.05|528.05|525.75|528.4|526.1|528.05|525.75|24
1734520580000|2024-12-18 11:16:20|528.1|525.8|528.19|525.89|528.4|526.1|528.1|525.8|33
1734520590000|2024-12-18 11:16:30|528.18|525.88|528.16|525.86|528.22|525.92|528.07|525.77|22
1734520600000|2024-12-18 11:16:40|528.12|525.82|528.39|526.09|528.4|526.1|528.08|525.78|28
1734520610000|2024-12-18 11:16:50|528.38|526.08|528.65|526.35|528.82|526.52|528.37|526.07|28
1734520620000|2024-12-18 11:17:00|528.62|526.32|528.35|526.05|528.62|526.32|528.31|526.01|23
1734520630000|2024-12-18 11:17:10|528.39|526.09|528.63|526.33|528.67|526.37|528.33|526.03|26
1734520640000|2024-12-18 11:17:20|528.61|526.31|528.45|526.15|528.67|526.37|528.44|526.14|31
1734520650000|2024-12-18 11:17:30|528.46|526.16|528.47|526.17|528.52|526.22|528.38|526.08|25
1734520660000|2024-12-18 11:17:40|528.41|526.11|528.33|526.03|528.51|526.21|528.33|526.03|25
1734520670000|2024-12-18 11:17:50|528.34|526.04|528.29|525.99|528.34|526.04|528.07|525.77|22
1734520680000|2024-12-18 11:18:00|528.3|526|528.59|526.29|528.59|526.29|528.27|525.97|28
1734520690000|2024-12-18 11:18:10|528.58|526.28|528.42|526.12|528.6|526.3|528.38|526.08|29
1734520700000|2024-12-18 11:18:20|528.37|526.07|528.43|526.13|528.48|526.18|528.29|525.99|24
1734520710000|2024-12-18 11:18:30|528.45|526.15|528.8|526.5|528.82|526.52|528.45|526.15|28
1734520720000|2024-12-18 11:18:40|528.81|526.51|528.65|526.35|528.95|526.65|528.65|526.35|25
1734520730000|2024-12-18 11:18:50|528.64|526.34|528.66|526.36|528.67|526.37|528.63|526.33|11
1734520740000|2024-12-18 11:19:00|528.65|526.35|528.71|526.41|528.73|526.43|528.63|526.33|12
1734520750000|2024-12-18 11:19:10|528.72|526.42|528.33|526.03|528.76|526.46|528.3|526|33
1734520760000|2024-12-18 11:19:20|528.32|526.02|528.53|526.23|528.57|526.27|528.31|526.01|23
1734520770000|2024-12-18 11:19:30|528.52|526.22|529.08|526.78|529.17|526.87|528.52|526.22|23
1734520780000|2024-12-18 11:19:40|529.06|526.76|529.03|526.73|529.08|526.78|528.85|526.55|25
1734520790000|2024-12-18 11:19:50|529.17|526.87|529.35|527.05|529.39|527.09|529.03|526.73|29
1734520800000|2024-12-18 11:20:00|529.32|527.02|529.06|526.76|529.32|527.02|528.97|526.67|34
1734520810000|2024-12-18 11:20:10|529.03|526.73|528.86|526.56|529.03|526.73|528.75|526.45|28
1734520820000|2024-12-18 11:20:20|528.85|526.55|528.97|526.67|529|526.7|528.85|526.55|24
1734520830000|2024-12-18 11:20:30|528.96|526.66|529.3|527|529.39|527.09|528.96|526.66|27
1734520840000|2024-12-18 11:20:40|529.29|526.99|529.26|526.96|529.3|527|529.13|526.83|26
1734520850000|2024-12-18 11:20:50|529.25|526.95|529.19|526.89|529.41|527.11|529.19|526.89|24
1734520860000|2024-12-18 11:21:00|529.22|526.92|529.05|526.75|529.29|526.99|529|526.7|29
1734520870000|2024-12-18 11:21:10|529.04|526.74|529.1|526.8|529.15|526.85|529|526.7|24
1734520880000|2024-12-18 11:21:20|529.12|526.82|529.01|526.71|529.13|526.83|529|526.7|24
1734520890000|2024-12-18 11:21:30|529.03|526.73|528.87|526.57|529.03|526.73|528.81|526.51|24
1734520900000|2024-12-18 11:21:40|528.88|526.58|528.25|525.95|528.88|526.58|528.25|525.95|27
1734520910000|2024-12-18 11:21:50|528.24|525.94|528.4|526.1|528.61|526.31|528.2|525.9|30
1734520920000|2024-12-18 11:22:00|528.35|526.05|528.72|526.42|528.72|526.42|528.33|526.03|28
1734520930000|2024-12-18 11:22:10|528.77|526.47|529.13|526.83|529.16|526.86|528.69|526.39|35
1734520940000|2024-12-18 11:22:20|529.12|526.82|529.03|526.73|529.12|526.82|528.94|526.64|22
1734520950000|2024-12-18 11:22:30|529.02|526.72|529.39|527.09|529.42|527.12|528.98|526.68|24
1734520960000|2024-12-18 11:22:40|529.37|527.07|529.2|526.9|529.51|527.21|529.18|526.88|26
1734520970000|2024-12-18 11:22:50|529.19|526.89|529.14|526.84|529.19|526.89|529.06|526.76|21
1734520980000|2024-12-18 11:23:00|529.15|526.85|529.21|526.91|529.27|526.97|529.07|526.77|28
1734520990000|2024-12-18 11:23:10|529.16|526.86|529.19|526.89|529.2|526.9|529.02|526.72|20
1734521000000|2024-12-18 11:23:20|529.2|526.9|529.29|526.99|529.43|527.13|529.17|526.87|29
1734521010000|2024-12-18 11:23:30|529.34|527.04|529.26|526.96|529.34|527.04|529.22|526.92|26
1734521020000|2024-12-18 11:23:40|529.25|526.95|529.36|527.06|529.37|527.07|529.22|526.92|21
1734521030000|2024-12-18 11:23:50|529.35|527.05|529.31|527.01|529.46|527.16|529.31|527.01|17
1734521040000|2024-12-18 11:24:00|529.28|526.98|529.63|527.33|529.64|527.34|529.24|526.94|29
1734521050000|2024-12-18 11:24:10|529.64|527.34|529.84|527.54|529.88|527.58|529.64|527.34|24
1734521060000|2024-12-18 11:24:20|529.83|527.53|529.74|527.44|529.83|527.53|529.67|527.37|23
1734521070000|2024-12-18 11:24:30|529.73|527.43|529.82|527.52|529.83|527.53|529.62|527.32|25
1734521080000|2024-12-18 11:24:40|529.8|527.5|529.79|527.49|529.82|527.52|529.78|527.48|11
1734521090000|2024-12-18 11:24:50|529.78|527.48|529.96|527.66|530.01|527.71|529.78|527.48|18
1734521100000|2024-12-18 11:25:00|529.97|527.67|529.94|527.64|529.97|527.67|529.88|527.58|19
1734521110000|2024-12-18 11:25:10|529.91|527.61|529.93|527.63|529.93|527.63|529.87|527.57|10
1734521120000|2024-12-18 11:25:20|529.9|527.6|529.91|527.61|529.91|527.61|529.87|527.57|7
1734521130000|2024-12-18 11:25:30|529.89|527.59|529.91|527.61|529.91|527.61|529.88|527.58|7
1734521140000|2024-12-18 11:25:40|529.9|527.6|530.02|527.72|530.09|527.79|529.9|527.6|14
1734521150000|2024-12-18 11:25:50|529.98|527.68|530.02|527.72|530.03|527.73|529.95|527.65|24
1734521160000|2024-12-18 11:26:00|530.03|527.73|530.11|527.81|530.13|527.83|530.01|527.71|19
1734521170000|2024-12-18 11:26:10|530.12|527.82|530.13|527.83|530.13|527.83|530.12|527.82|2
1734521240000|2024-12-18 11:27:20|530.06|527.76|529.9|527.6|530.06|527.76|529.84|527.54|12
1734521250000|2024-12-18 11:27:30|529.89|527.59|529.89|527.59|529.9|527.6|529.89|527.59|3
1734521260000|2024-12-18 11:27:40|529.86|527.56|529.63|527.33|529.88|527.58|529.61|527.31|15
1734521270000|2024-12-18 11:27:50|529.61|527.31|529.58|527.28|529.62|527.32|529.57|527.27|9
1734521280000|2024-12-18 11:28:00|529.59|527.29|529.66|527.36|529.7|527.4|529.47|527.17|20
1734521290000|2024-12-18 11:28:10|529.67|527.37|529.64|527.34|529.67|527.37|529.62|527.32|14
1734521300000|2024-12-18 11:28:20|529.65|527.35|529.77|527.47|529.84|527.54|529.64|527.34|18
1734521310000|2024-12-18 11:28:30|529.75|527.45|529.67|527.37|529.76|527.46|529.61|527.31|16
1734521320000|2024-12-18 11:28:40|529.66|527.36|529.82|527.52|529.85|527.55|529.65|527.35|22
1734521330000|2024-12-18 11:28:50|529.84|527.54|529.74|527.44|529.84|527.54|529.72|527.42|19
1734521340000|2024-12-18 11:29:00|529.75|527.45|529.76|527.46|529.76|527.46|529.71|527.41|10
1734521350000|2024-12-18 11:29:10|529.75|527.45|529.9|527.6|529.9|527.6|529.68|527.38|24
1734521360000|2024-12-18 11:29:20|529.88|527.58|529.95|527.65|530.02|527.72|529.77|527.47|23
1734521370000|2024-12-18 11:29:30|529.93|527.63|529.81|527.51|529.94|527.64|529.81|527.51|14
1734521380000|2024-12-18 11:29:40|529.82|527.52|529.62|527.32|529.84|527.54|529.6|527.3|23
1734521390000|2024-12-18 11:29:50|529.61|527.31|529.56|527.26|529.61|527.31|529.55|527.25|11
1734521400000|2024-12-18 11:30:00|529.55|527.25|529.22|526.92|529.55|527.25|529.22|526.92|30
1734521410000|2024-12-18 11:30:10|529.24|526.94|529.25|526.95|529.3|527|529.2|526.9|21
1734521420000|2024-12-18 11:30:20|529.21|526.91|529.2|526.9|529.22|526.92|529.19|526.89|4
1734521430000|2024-12-18 11:30:30|529.19|526.89|529.15|526.85|529.2|526.9|529.15|526.85|14
1734521440000|2024-12-18 11:30:40|529.16|526.86|529.36|527.06|529.41|527.11|529.16|526.86|21
1734521450000|2024-12-18 11:30:50|529.32|527.02|529.15|526.85|529.32|527.02|529.15|526.85|8
1734521460000|2024-12-18 11:31:00|529.28|526.98|529.35|527.05|529.46|527.16|529.28|526.98|19
1734521470000|2024-12-18 11:31:10|529.36|527.06|529.39|527.09|529.39|527.09|529.32|527.02|18
1734521480000|2024-12-18 11:31:20|529.35|527.05|529.37|527.07|529.38|527.08|529.32|527.02|12
1734521490000|2024-12-18 11:31:30|529.38|527.08|529.44|527.14|529.49|527.19|529.33|527.03|14
1734521500000|2024-12-18 11:31:40|529.37|527.07|529.29|526.99|529.44|527.14|529.28|526.98|15
1734521510000|2024-12-18 11:31:50|529.3|527|529.19|526.89|529.3|527|529.18|526.88|19
1734521520000|2024-12-18 11:32:00|529.18|526.88|529.01|526.71|529.28|526.98|528.97|526.67|25
1734521530000|2024-12-18 11:32:10|529|526.7|529.14|526.84|529.18|526.88|529|526.7|18
1734521540000|2024-12-18 11:32:20|529.1|526.8|528.88|526.58|529.1|526.8|528.88|526.58|10
1734521550000|2024-12-18 11:32:30|528.85|526.55|529.1|526.8|529.1|526.8|528.67|526.37|31
1734521560000|2024-12-18 11:32:40|529.07|526.77|528.95|526.65|529.11|526.81|528.94|526.64|29
1734521570000|2024-12-18 11:32:50|528.96|526.66|529.31|527.01|529.38|527.08|528.93|526.63|29
1734521580000|2024-12-18 11:33:00|529.27|526.97|529.14|526.84|529.33|527.03|529.14|526.84|21
1734521590000|2024-12-18 11:33:10|529.09|526.79|529.06|526.76|529.1|526.8|528.97|526.67|29
1734521600000|2024-12-18 11:33:20|529.05|526.75|529|526.7|529.17|526.87|529|526.7|17
1734521610000|2024-12-18 11:33:30|529.03|526.73|529.2|526.9|529.25|526.95|529.02|526.72|13
1734521620000|2024-12-18 11:33:40|529.29|526.99|529.5|527.2|529.57|527.27|529.26|526.96|24
1734521630000|2024-12-18 11:33:50|529.51|527.21|529.17|526.87|529.51|527.21|529.17|526.87|6
1734521640000|2024-12-18 11:34:00|529.15|526.85|529.15|526.85|529.15|526.85|529.15|526.85|1
1734521680000|2024-12-18 11:34:40|529.09|526.79|529.09|526.79|529.09|526.79|529.09|526.79|1
1734521690000|2024-12-18 11:34:50|529.06|526.76|529.08|526.78|529.09|526.79|529.03|526.73|13
1734521700000|2024-12-18 11:35:00|529.1|526.8|529.62|527.32|529.64|527.34|529.07|526.77|23
1734521710000|2024-12-18 11:35:10|529.63|527.33|529.58|527.28|529.79|527.49|529.57|527.27|22
1734521720000|2024-12-18 11:35:20|529.57|527.27|529.58|527.28|529.59|527.29|529.54|527.24|23
1734521730000|2024-12-18 11:35:30|529.6|527.3|529.89|527.59|529.91|527.61|529.6|527.3|20
1734521740000|2024-12-18 11:35:40|529.88|527.58|530.13|527.83|530.13|527.83|529.79|527.49|18
1734521780000|2024-12-18 11:36:20|530.39|528.09|530.67|528.37|530.74|528.44|530.39|528.09|10
1734521790000|2024-12-18 11:36:30|530.71|528.41|530.76|528.46|530.76|528.46|530.71|528.41|5
1734521800000|2024-12-18 11:36:40|530.77|528.47|530.79|528.49|530.79|528.49|530.77|528.47|2
1734521920000|2024-12-18 11:38:40|530.53|528.23|530.25|527.95|530.53|528.23|530.25|527.95|7
1734521930000|2024-12-18 11:38:50|530.28|527.98|530.34|528.04|530.39|528.09|530.22|527.92|24
1734521940000|2024-12-18 11:39:00|530.33|528.03|530.27|527.97|530.34|528.04|530.27|527.97|14
1734521950000|2024-12-18 11:39:10|530.19|527.89|530.21|527.91|530.22|527.92|530.08|527.78|14
1734521960000|2024-12-18 11:39:20|530.23|527.93|529.89|527.59|530.29|527.99|529.88|527.58|25
1734521970000|2024-12-18 11:39:30|529.9|527.6|529.72|527.42|529.91|527.61|529.72|527.42|20
1734521980000|2024-12-18 11:39:40|529.69|527.39|529.72|527.42|529.73|527.43|529.69|527.39|23
1734521990000|2024-12-18 11:39:50|529.73|527.43|529.28|526.98|529.73|527.43|529.28|526.98|18
1734522000000|2024-12-18 11:40:00|529.32|527.02|529.15|526.85|529.46|527.16|529.15|526.85|23
1734522010000|2024-12-18 11:40:10|529.09|526.79|528.95|526.65|529.09|526.79|528.81|526.51|17
1734522020000|2024-12-18 11:40:20|528.93|526.63|528.82|526.52|528.93|526.63|528.81|526.51|15
1734522030000|2024-12-18 11:40:30|528.83|526.53|528.82|526.52|528.92|526.62|528.81|526.51|22
1734522040000|2024-12-18 11:40:40|528.84|526.54|528.86|526.56|528.87|526.57|528.82|526.52|23
1734522050000|2024-12-18 11:40:50|528.87|526.57|528.86|526.56|529|526.7|528.84|526.54|25
1734522060000|2024-12-18 11:41:00|528.88|526.58|529.09|526.79|529.1|526.8|528.87|526.57|21
1734522070000|2024-12-18 11:41:10|529.06|526.76|529.03|526.73|529.1|526.8|528.97|526.67|19
1734522080000|2024-12-18 11:41:20|528.98|526.68|528.96|526.66|529.03|526.73|528.9|526.6|20
1734522090000|2024-12-18 11:41:30|528.93|526.63|529.3|527|529.3|527|528.93|526.63|11
1734522100000|2024-12-18 11:41:40|529.29|526.99|529.3|527|529.3|527|529.27|526.97|6
1734522110000|2024-12-18 11:41:50|529.26|526.96|529.3|527|529.3|527|529.26|526.96|4
1734522120000|2024-12-18 11:42:00|529.58|527.28|529.26|526.96|529.65|527.35|529.26|526.96|14
1734522130000|2024-12-18 11:42:10|529.31|527.01|529.25|526.95|529.31|527.01|529.23|526.93|16
1734522140000|2024-12-18 11:42:20|529.24|526.94|529.2|526.9|529.24|526.94|529.2|526.9|7
1734522150000|2024-12-18 11:42:30|529.21|526.91|529.24|526.94|529.31|527.01|529.2|526.9|9
1734522160000|2024-12-18 11:42:40|529.25|526.95|529.45|527.15|529.45|527.15|529.25|526.95|20
1734522170000|2024-12-18 11:42:50|529.4|527.1|529.33|527.03|529.41|527.11|529.3|527|24
1734522180000|2024-12-18 11:43:00|529.32|527.02|529.25|526.95|529.33|527.03|529.24|526.94|21
1734522190000|2024-12-18 11:43:10|529.24|526.94|529.32|527.02|529.32|527.02|529.22|526.92|17
1734522200000|2024-12-18 11:43:20|529.34|527.04|529.26|526.96|529.34|527.04|529.24|526.94|12
1734522210000|2024-12-18 11:43:30|529.3|527|529.2|526.9|529.3|527|529.2|526.9|12
1734522220000|2024-12-18 11:43:40|529.21|526.91|528.9|526.6|529.21|526.91|528.89|526.59|16
1734522230000|2024-12-18 11:43:50|528.94|526.64|528.91|526.61|528.94|526.64|528.88|526.58|13
1734522240000|2024-12-18 11:44:00|528.93|526.63|528.97|526.67|528.97|526.67|528.91|526.61|6
1734522250000|2024-12-18 11:44:10|529.07|526.77|529.12|526.82|529.12|526.82|529.07|526.77|2
1734522260000|2024-12-18 11:44:20|529.18|526.88|529.07|526.77|529.18|526.88|529.04|526.74|8
1734522270000|2024-12-18 11:44:30|529.08|526.78|529.16|526.86|529.17|526.87|528.88|526.58|26
1734522290000|2024-12-18 11:44:50|529.09|526.79|529.12|526.82|529.15|526.85|529.06|526.76|11
1734522300000|2024-12-18 11:45:00|529.1|526.8|529.21|526.91|529.22|526.92|529.1|526.8|10
1734522310000|2024-12-18 11:45:10|529.12|526.82|529|526.7|529.14|526.84|528.97|526.67|19
1734522320000|2024-12-18 11:45:20|528.99|526.69|528.56|526.26|529.02|526.72|528.56|526.26|27
1734522330000|2024-12-18 11:45:30|528.61|526.31|528.19|525.89|528.64|526.34|528.1|525.8|25
1734522340000|2024-12-18 11:45:40|528.16|525.86|528.06|525.76|528.16|525.86|527.89|525.59|26
1734522350000|2024-12-18 11:45:50|528.16|525.86|528.26|525.96|528.26|525.96|528.13|525.83|18
1734522360000|2024-12-18 11:46:00|528.21|525.91|528.24|525.94|528.25|525.95|528.1|525.8|9
1734522370000|2024-12-18 11:46:10|528.25|525.95|527.99|525.69|528.25|525.95|527.86|525.56|18
1734522380000|2024-12-18 11:46:20|527.93|525.63|528.01|525.71|528.04|525.74|527.93|525.63|7
1734522390000|2024-12-18 11:46:30|527.96|525.66|528.17|525.87|528.17|525.87|527.8|525.5|29
1734522400000|2024-12-18 11:46:40|528.24|525.94|528.1|525.8|528.25|525.95|528.1|525.8|7
1734522410000|2024-12-18 11:46:50|528.15|525.85|528.3|526|528.31|526.01|528.15|525.85|17
1734522420000|2024-12-18 11:47:00|528.28|525.98|528.61|526.31|528.61|526.31|528.28|525.98|20
1734522430000|2024-12-18 11:47:10|528.55|526.25|528.44|526.14|528.58|526.28|528.37|526.07|17
1734522440000|2024-12-18 11:47:20|528.43|526.13|528.52|526.22|528.56|526.26|528.3|526|31
1734522450000|2024-12-18 11:47:30|528.46|526.16|528.09|525.79|528.52|526.22|528.09|525.79|26
1734522460000|2024-12-18 11:47:40|528.04|525.74|528.13|525.83|528.13|525.83|527.94|525.64|19
1734522470000|2024-12-18 11:47:50|528.12|525.82|528.04|525.74|528.14|525.84|528.02|525.72|23
1734522480000|2024-12-18 11:48:00|528.02|525.72|528.12|525.82|528.13|525.83|528.02|525.72|24
1734522490000|2024-12-18 11:48:10|528.13|525.83|528.35|526.05|528.35|526.05|528.13|525.83|24
1734522510000|2024-12-18 11:48:30|528.3|526|528.22|525.92|528.32|526.02|528.22|525.92|9
1734522530000|2024-12-18 11:48:50|528.19|525.89|528.03|525.73|528.19|525.89|528.03|525.73|20
1734522540000|2024-12-18 11:49:00|528.02|525.72|528.04|525.74|528.08|525.78|527.97|525.67|20
1734522550000|2024-12-18 11:49:10|528.07|525.77|528.15|525.85|528.19|525.89|528.07|525.77|20
1734522560000|2024-12-18 11:49:20|528.13|525.83|528.08|525.78|528.17|525.87|528.06|525.76|13
1734522570000|2024-12-18 11:49:30|528.09|525.79|527.78|525.48|528.09|525.79|527.76|525.46|19
1734522580000|2024-12-18 11:49:40|527.8|525.5|527.28|524.98|527.81|525.51|527.27|524.97|23
1734522590000|2024-12-18 11:49:50|527.29|524.99|527.19|524.89|527.3|525|527.19|524.89|25
1734522600000|2024-12-18 11:50:00|527.32|525.02|527.62|525.32|527.65|525.35|527.32|525.02|14
1734522610000|2024-12-18 11:50:10|527.64|525.34|527.7|525.4|527.71|525.41|527.62|525.32|18
1734522620000|2024-12-18 11:50:20|527.71|525.41|527.16|524.86|527.71|525.41|527.16|524.86|5
1734522630000|2024-12-18 11:50:30|527.26|524.96|527.23|524.93|527.26|524.96|527.2|524.9|3
1734522640000|2024-12-18 11:50:40|527.25|524.95|527.16|524.86|527.25|524.95|527.05|524.75|11
1734522650000|2024-12-18 11:50:50|527.1|524.8|527.21|524.91|527.21|524.91|527.07|524.77|21
1734522660000|2024-12-18 11:51:00|527.12|524.82|527.05|524.75|527.12|524.82|527.04|524.74|7
1734522730000|2024-12-18 11:52:10|527.03|524.73|526.7|524.4|527.03|524.73|526.7|524.4|4
1734522770000|2024-12-18 11:52:50|526.68|524.38|526.22|523.92|526.68|524.38|526.21|523.91|20
1734522780000|2024-12-18 11:53:00|526.17|523.87|526.14|523.84|526.17|523.87|526.05|523.75|8
1734522790000|2024-12-18 11:53:10|526.12|523.82|526.12|523.82|526.19|523.89|526|523.7|29
1734522800000|2024-12-18 11:53:20|526.11|523.81|526.22|523.92|526.29|523.99|525.9|523.6|30
1734522810000|2024-12-18 11:53:30|526.21|523.91|526.35|524.05|526.35|524.05|526.09|523.79|25
1734522820000|2024-12-18 11:53:40|526.36|524.06|526.45|524.15|526.49|524.19|526.31|524.01|23
1734522830000|2024-12-18 11:53:50|526.37|524.07|526.37|524.07|526.43|524.13|526.29|523.99|19
1734522840000|2024-12-18 11:54:00|526.41|524.11|526.58|524.28|526.64|524.34|526.28|523.98|24
1734522850000|2024-12-18 11:54:10|526.6|524.3|526.79|524.49|526.87|524.57|526.6|524.3|20
1734522860000|2024-12-18 11:54:20|526.78|524.48|526.95|524.65|526.95|524.65|526.75|524.45|18
1734522870000|2024-12-18 11:54:30|526.9|524.6|526.77|524.47|526.92|524.62|526.76|524.46|15
1734522880000|2024-12-18 11:54:40|526.76|524.46|526.95|524.65|526.95|524.65|526.67|524.37|19
1734522910000|2024-12-18 11:55:10|527|524.7|527.38|525.08|527.64|525.34|527|524.7|13
1734522920000|2024-12-18 11:55:20|527.4|525.1|527.51|525.21|527.51|525.21|527.27|524.97|27
1734522930000|2024-12-18 11:55:30|527.52|525.22|527.38|525.08|527.52|525.22|527.34|525.04|19
1734522940000|2024-12-18 11:55:40|527.41|525.11|527.4|525.1|527.45|525.15|527.37|525.07|17
1734522950000|2024-12-18 11:55:50|527.39|525.09|527.42|525.12|527.42|525.12|527.39|525.09|2
1734522960000|2024-12-18 11:56:00|527.36|525.06|527.1|524.8|527.36|525.06|527.1|524.8|13
1734522970000|2024-12-18 11:56:10|527.08|524.78|526.87|524.57|527.08|524.78|526.81|524.51|24
1734522980000|2024-12-18 11:56:20|526.86|524.56|527.15|524.85|527.18|524.88|526.85|524.55|20
1734522990000|2024-12-18 11:56:30|527.14|524.84|527.14|524.84|527.17|524.87|527.04|524.74|14
1734523000000|2024-12-18 11:56:40|527.15|524.85|527.13|524.83|527.16|524.86|527.09|524.79|18
1734523010000|2024-12-18 11:56:50|527.11|524.81|527.42|525.12|527.45|525.15|527.11|524.81|23
1734523020000|2024-12-18 11:57:00|527.31|525.01|527.31|525.01|527.46|525.16|527.27|524.97|21
1734523030000|2024-12-18 11:57:10|527.33|525.03|527.18|524.88|527.33|525.03|527.18|524.88|15
1734523040000|2024-12-18 11:57:20|527.17|524.87|526.96|524.66|527.17|524.87|526.94|524.64|15
1734523050000|2024-12-18 11:57:30|526.94|524.64|526.76|524.46|526.95|524.65|526.75|524.45|24
1734523060000|2024-12-18 11:57:40|526.77|524.47|526.79|524.49|526.79|524.49|526.77|524.47|5
1734523070000|2024-12-18 11:57:50|526.85|524.55|527.08|524.78|527.21|524.91|526.85|524.55|12
1734523080000|2024-12-18 11:58:00|527.07|524.77|526.81|524.51|527.07|524.77|526.78|524.48|20
1734523090000|2024-12-18 11:58:10|526.82|524.52|526.85|524.55|526.85|524.55|526.65|524.35|19
1734523100000|2024-12-18 11:58:20|526.88|524.58|527|524.7|527.01|524.71|526.82|524.52|23
1734523110000|2024-12-18 11:58:30|526.99|524.69|527.09|524.79|527.09|524.79|526.96|524.66|21
1734523120000|2024-12-18 11:58:40|527.12|524.82|527.3|525|527.3|525|527.12|524.82|10
1734523130000|2024-12-18 11:58:50|527.27|524.97|527.39|525.09|527.39|525.09|527.21|524.91|17
1734523140000|2024-12-18 11:59:00|527.38|525.08|527.27|524.97|527.38|525.08|527.2|524.9|22
1734523150000|2024-12-18 11:59:10|527.28|524.98|527.25|524.95|527.32|525.02|527.21|524.91|16
1734523160000|2024-12-18 11:59:20|527.26|524.96|527.46|525.16|527.49|525.19|527.24|524.94|24
1734523170000|2024-12-18 11:59:30|527.47|525.17|527.45|525.15|527.48|525.18|527.39|525.09|21
1734523180000|2024-12-18 11:59:40|527.43|525.13|527.55|525.25|527.55|525.25|527.43|525.13|16
1734523190000|2024-12-18 11:59:50|527.54|525.24|527.53|525.23|527.61|525.31|527.53|525.23|10
1734523200000|2024-12-18 12:00:00|527.47|525.17|527.44|525.14|527.51|525.21|527.37|525.07|30
1734523210000|2024-12-18 12:00:10|527.48|525.18|527.44|525.14|527.48|525.18|527.37|525.07|21
1734523220000|2024-12-18 12:00:20|527.46|525.16|527.55|525.25|527.6|525.3|527.38|525.08|29
1734523230000|2024-12-18 12:00:30|527.57|525.27|527.6|525.3|527.61|525.31|527.45|525.15|22
1734523240000|2024-12-18 12:00:40|527.61|525.31|527.61|525.31|527.61|525.31|527.61|525.31|1
1734523250000|2024-12-18 12:00:50|527.53|525.23|527.43|525.13|527.59|525.29|527.43|525.13|24
1734523260000|2024-12-18 12:01:00|527.49|525.19|527.39|525.09|527.59|525.29|527.33|525.03|27
1734523270000|2024-12-18 12:01:10|527.42|525.12|527.56|525.26|527.56|525.26|527.26|524.96|23
1734523280000|2024-12-18 12:01:20|527.55|525.25|527.58|525.28|527.58|525.28|527.42|525.12|25
1734523290000|2024-12-18 12:01:30|527.59|525.29|527.55|525.25|527.61|525.31|527.49|525.19|21
1734523300000|2024-12-18 12:01:40|527.53|525.23|527.51|525.21|527.59|525.29|527.31|525.01|22
1734523310000|2024-12-18 12:01:50|527.54|525.24|527.56|525.26|527.58|525.28|527.37|525.07|28
1734523320000|2024-12-18 12:02:00|527.58|525.28|527.61|525.31|527.61|525.31|527.58|525.28|3
1734523350000|2024-12-18 12:02:30|527.53|525.23|527.61|525.31|527.61|525.31|527.29|524.99|12
1734523360000|2024-12-18 12:02:40|527.57|525.27|527.38|525.08|527.57|525.27|527.38|525.08|23
1734523370000|2024-12-18 12:02:50|527.44|525.14|527.41|525.11|527.48|525.18|527.29|524.99|25
1734523380000|2024-12-18 12:03:00|527.45|525.15|527.61|525.31|527.61|525.31|527.39|525.09|15
1734523390000|2024-12-18 12:03:10|527.65|525.35|527.69|525.39|527.69|525.39|527.65|525.35|2
1734523400000|2024-12-18 12:03:20|527.74|525.44|527.84|525.54|527.84|525.54|527.74|525.44|2
1734523410000|2024-12-18 12:03:30|528.16|525.86|528.24|525.94|528.44|526.14|528.16|525.86|19
1734523420000|2024-12-18 12:03:40|528.21|525.91|527.81|525.51|528.21|525.91|527.56|525.26|35
1734523430000|2024-12-18 12:03:50|527.88|525.58|528|525.7|528.01|525.71|527.88|525.58|21
1734523440000|2024-12-18 12:04:00|527.99|525.69|528.19|525.89|528.24|525.94|527.94|525.64|15
1734523450000|2024-12-18 12:04:10|528.18|525.88|528.39|526.09|528.39|526.09|528.01|525.71|27
1734523460000|2024-12-18 12:04:20|528.4|526.1|528.58|526.28|528.65|526.35|528.4|526.1|26
1734523470000|2024-12-18 12:04:30|528.6|526.3|528.36|526.06|528.6|526.3|528.3|526|27
1734523480000|2024-12-18 12:04:40|528.37|526.07|528.34|526.04|528.37|526.07|528.27|525.97|29
1734523490000|2024-12-18 12:04:50|528.36|526.06|527.95|525.65|528.36|526.06|527.84|525.54|29
1734523500000|2024-12-18 12:05:00|527.91|525.61|528.17|525.87|528.17|525.87|527.91|525.61|25
1734523510000|2024-12-18 12:05:10|528.25|525.95|528.5|526.2|528.51|526.21|528.25|525.95|20
1734523520000|2024-12-18 12:05:20|528.48|526.18|528.61|526.31|528.67|526.37|528.47|526.17|29
1734523530000|2024-12-18 12:05:30|528.6|526.3|528.31|526.01|528.6|526.3|528.24|525.94|28
1734523540000|2024-12-18 12:05:40|528.32|526.02|528.11|525.81|528.32|526.02|528.11|525.81|27
1734523550000|2024-12-18 12:05:50|528.02|525.72|527.44|525.14|528.02|525.72|527.44|525.14|22
1734523560000|2024-12-18 12:06:00|527.41|525.11|527.79|525.49|527.83|525.53|527.29|524.99|28
1734523570000|2024-12-18 12:06:10|527.84|525.54|528.07|525.77|528.07|525.77|527.79|525.49|27
1734523580000|2024-12-18 12:06:20|528.02|525.72|528.27|525.97|528.27|525.97|527.88|525.58|23
1734523590000|2024-12-18 12:06:30|528.31|526.01|528.33|526.03|528.38|526.08|528.27|525.97|28
1734523600000|2024-12-18 12:06:40|528.34|526.04|528.4|526.1|528.48|526.18|528.34|526.04|25
1734523610000|2024-12-18 12:06:50|528.41|526.11|528.12|525.82|528.42|526.12|528.1|525.8|19
1734523620000|2024-12-18 12:07:00|528.15|525.85|528.02|525.72|528.29|525.99|528.02|525.72|21
1734523630000|2024-12-18 12:07:10|528|525.7|527.78|525.48|528.03|525.73|527.78|525.48|23
1734523640000|2024-12-18 12:07:20|527.75|525.45|527.65|525.35|527.92|525.62|527.65|525.35|25
1734523650000|2024-12-18 12:07:30|527.64|525.34|527.71|525.41|527.71|525.41|527.52|525.22|27
1734523660000|2024-12-18 12:07:40|527.68|525.38|527.7|525.4|527.71|525.41|527.67|525.37|20
1734523670000|2024-12-18 12:07:50|527.69|525.39|527.84|525.54|527.84|525.54|527.62|525.32|19
1734523680000|2024-12-18 12:08:00|527.95|525.65|528.08|525.78|528.09|525.79|527.95|525.65|5
1734523690000|2024-12-18 12:08:10|528.09|525.79|527.61|525.31|528.11|525.81|527.61|525.31|23
1734523700000|2024-12-18 12:08:20|527.62|525.32|527.64|525.34|527.83|525.53|527.62|525.32|24
1734523710000|2024-12-18 12:08:30|527.66|525.36|527.82|525.52|527.83|525.53|527.63|525.33|23
1734523720000|2024-12-18 12:08:40|527.72|525.42|527.52|525.22|527.81|525.51|527.52|525.22|24
1734523730000|2024-12-18 12:08:50|527.53|525.23|527.26|524.96|527.53|525.23|527.26|524.96|21
1734523740000|2024-12-18 12:09:00|527.29|524.99|527.09|524.79|527.29|524.99|527.09|524.79|20
1734523750000|2024-12-18 12:09:10|527.08|524.78|527.53|525.23|527.53|525.23|527.07|524.77|12
1734523760000|2024-12-18 12:09:20|527.45|525.15|527.51|525.21|527.51|525.21|527.4|525.1|9
1734523770000|2024-12-18 12:09:30|527.47|525.17|527.49|525.19|527.49|525.19|527.34|525.04|11
1734523790000|2024-12-18 12:09:50|527.64|525.34|527.59|525.29|527.7|525.4|527.59|525.29|5
1734523800000|2024-12-18 12:10:00|527.57|525.27|527.73|525.43|527.78|525.48|527.52|525.22|24
1734523810000|2024-12-18 12:10:10|527.72|525.42|527.13|524.83|527.75|525.45|527.13|524.83|23
1734523820000|2024-12-18 12:10:20|527.17|524.87|527.41|525.11|527.41|525.11|526.97|524.67|26
1734523830000|2024-12-18 12:10:30|527.42|525.12|527.3|525|527.48|525.18|527.28|524.98|19
1734523840000|2024-12-18 12:10:40|527.33|525.03|527.35|525.05|527.43|525.13|527.33|525.03|16
1734523850000|2024-12-18 12:10:50|527.34|525.04|527.43|525.13|527.49|525.19|527.23|524.93|22
1734523860000|2024-12-18 12:11:00|527.44|525.14|527.38|525.08|527.48|525.18|527.31|525.01|12
1734523870000|2024-12-18 12:11:10|527.35|525.05|527.41|525.11|527.41|525.11|527.18|524.88|18
1734523880000|2024-12-18 12:11:20|527.45|525.15|527.86|525.56|527.91|525.61|527.45|525.15|23
1734523890000|2024-12-18 12:11:30|527.84|525.54|528.02|525.72|528.05|525.75|527.84|525.54|23
1734523900000|2024-12-18 12:11:40|528.04|525.74|527.92|525.62|528.04|525.74|527.75|525.45|20
1734523910000|2024-12-18 12:11:50|527.94|525.64|527.88|525.58|527.94|525.64|527.83|525.53|15
1734523920000|2024-12-18 12:12:00|527.9|525.6|528.24|525.94|528.25|525.95|527.89|525.59|24
1734523930000|2024-12-18 12:12:10|528.23|525.93|528.17|525.87|528.24|525.94|528.01|525.71|25
1734523940000|2024-12-18 12:12:20|528.22|525.92|527.91|525.61|528.32|526.02|527.86|525.56|27
1734523950000|2024-12-18 12:12:30|527.95|525.65|527.91|525.61|527.99|525.69|527.89|525.59|24
1734523960000|2024-12-18 12:12:40|527.87|525.57|527.78|525.48|527.89|525.59|527.71|525.41|17
1734523970000|2024-12-18 12:12:50|527.79|525.49|527.98|525.68|527.98|525.68|527.58|525.28|21
1734523980000|2024-12-18 12:13:00|528.01|525.71|527.77|525.47|528.06|525.76|527.77|525.47|23
1734523990000|2024-12-18 12:13:10|527.76|525.46|527.96|525.66|527.99|525.69|527.68|525.38|29
1734524000000|2024-12-18 12:13:20|527.95|525.65|527.73|525.43|527.95|525.65|527.62|525.32|28
1734524010000|2024-12-18 12:13:30|527.76|525.46|527.76|525.46|527.94|525.64|527.7|525.4|29
1734524020000|2024-12-18 12:13:40|527.75|525.45|527.81|525.51|527.89|525.59|527.53|525.23|31
1734524030000|2024-12-18 12:13:50|527.86|525.56|528.1|525.8|528.11|525.81|527.81|525.51|30
1734524040000|2024-12-18 12:14:00|528.12|525.82|528.3|526|528.37|526.07|528.05|525.75|28
1734524050000|2024-12-18 12:14:10|528.31|526.01|528.51|526.21|528.54|526.24|528.23|525.93|29
1734524060000|2024-12-18 12:14:20|528.49|526.19|528.67|526.37|528.74|526.44|528.39|526.09|32
1734524070000|2024-12-18 12:14:30|528.68|526.38|528.88|526.58|528.88|526.58|528.68|526.38|8
1734524090000|2024-12-18 12:14:50|528.77|526.47|528.69|526.39|528.82|526.52|528.69|526.39|16
1734524100000|2024-12-18 12:15:00|528.71|526.41|528.5|526.2|528.71|526.41|528.36|526.06|33
1734524110000|2024-12-18 12:15:10|528.49|526.19|528.75|526.45|528.91|526.61|528.48|526.18|31
1734524120000|2024-12-18 12:15:20|528.69|526.39|528.9|526.6|529|526.7|528.66|526.36|26
1734524130000|2024-12-18 12:15:30|528.86|526.56|528.62|526.32|528.92|526.62|528.62|526.32|31
1734524140000|2024-12-18 12:15:40|528.6|526.3|528.87|526.57|528.95|526.65|528.17|525.87|35
1734524150000|2024-12-18 12:15:50|528.85|526.55|528.71|526.41|528.86|526.56|528.57|526.27|28
1734524160000|2024-12-18 12:16:00|528.67|526.37|528.44|526.14|528.67|526.37|528.35|526.05|32
1734524170000|2024-12-18 12:16:10|528.39|526.09|528.13|525.83|528.39|526.09|528.09|525.79|29
1734524180000|2024-12-18 12:16:20|528.2|525.9|528.5|526.2|528.59|526.29|528.17|525.87|27
1734524190000|2024-12-18 12:16:30|528.53|526.23|528.74|526.44|528.97|526.67|528.53|526.23|32
1734524200000|2024-12-18 12:16:40|528.73|526.43|528.43|526.13|528.84|526.54|528.43|526.13|28
1734524210000|2024-12-18 12:16:50|528.39|526.09|528.69|526.39|528.73|526.43|528.3|526|30
1734524220000|2024-12-18 12:17:00|528.78|526.48|528.99|526.69|529|526.7|528.78|526.48|31
1734524230000|2024-12-18 12:17:10|528.98|526.68|528.9|526.6|529|526.7|528.67|526.37|27
1734524240000|2024-12-18 12:17:20|528.91|526.61|528.91|526.61|528.95|526.65|528.71|526.41|28
1734524250000|2024-12-18 12:17:30|528.87|526.57|528.51|526.21|528.89|526.59|528.51|526.21|26
1734524260000|2024-12-18 12:17:40|528.49|526.19|528.26|525.96|528.5|526.2|528.19|525.89|29
1734524270000|2024-12-18 12:17:50|528.25|525.95|528.04|525.74|528.34|526.04|528.02|525.72|28
1734524280000|2024-12-18 12:18:00|528.05|525.75|528.61|526.31|528.7|526.4|528.05|525.75|28
1734524290000|2024-12-18 12:18:10|528.63|526.33|528.77|526.47|528.83|526.53|528.61|526.31|23
1734524300000|2024-12-18 12:18:20|528.74|526.44|528.71|526.41|528.74|526.44|528.58|526.28|23
1734524310000|2024-12-18 12:18:30|528.69|526.39|528.76|526.46|528.78|526.48|528.52|526.22|22
1734524320000|2024-12-18 12:18:40|528.71|526.41|528.49|526.19|528.71|526.41|528.41|526.11|25
1734524330000|2024-12-18 12:18:50|528.65|526.35|528.53|526.23|528.78|526.48|528.53|526.23|27
1734524340000|2024-12-18 12:19:00|528.54|526.24|528.71|526.41|528.71|526.41|528.3|526|26
1734524350000|2024-12-18 12:19:10|528.72|526.42|528.5|526.2|528.76|526.46|528.48|526.18|28
1734524360000|2024-12-18 12:19:20|528.49|526.19|528.65|526.35|528.68|526.38|528.45|526.15|23
1734524370000|2024-12-18 12:19:30|528.63|526.33|528.55|526.25|528.63|526.33|528.23|525.93|32
1734524380000|2024-12-18 12:19:40|528.54|526.24|528.26|525.96|528.54|526.24|528.26|525.96|22
1734524390000|2024-12-18 12:19:50|528.23|525.93|527.99|525.69|528.47|526.17|527.92|525.62|31
1734524400000|2024-12-18 12:20:00|527.98|525.68|527.48|525.18|528.01|525.71|527.46|525.16|28
1734524410000|2024-12-18 12:20:10|527.56|525.26|527.57|525.27|527.89|525.59|527.56|525.26|24
1734524420000|2024-12-18 12:20:20|527.56|525.26|527.42|525.12|527.58|525.28|527.39|525.09|31
1734524430000|2024-12-18 12:20:30|527.43|525.13|527.49|525.19|527.62|525.32|527.3|525|31
1734524440000|2024-12-18 12:20:40|527.47|525.17|527.22|524.92|527.55|525.25|527.08|524.78|33
1734524450000|2024-12-18 12:20:50|527.21|524.91|527.15|524.85|527.28|524.98|527.12|524.82|25
1734524460000|2024-12-18 12:21:00|527.18|524.88|527|524.7|527.18|524.88|526.98|524.68|27
1734524470000|2024-12-18 12:21:10|526.97|524.67|527.18|524.88|527.19|524.89|526.67|524.37|31
1734524480000|2024-12-18 12:21:20|527.19|524.89|526.9|524.6|527.19|524.89|526.9|524.6|32
1734524490000|2024-12-18 12:21:30|526.88|524.58|526.84|524.54|527.06|524.76|526.8|524.5|28
1734524500000|2024-12-18 12:21:40|526.83|524.53|526.62|524.32|526.86|524.56|526.62|524.32|25
1734524510000|2024-12-18 12:21:50|526.64|524.34|526.77|524.47|526.79|524.49|526.5|524.2|24
1734524520000|2024-12-18 12:22:00|526.79|524.49|527.09|524.79|527.13|524.83|526.76|524.46|22
1734524530000|2024-12-18 12:22:10|526.99|524.69|527.11|524.81|527.11|524.81|526.87|524.57|23
1734524540000|2024-12-18 12:22:20|527.06|524.76|526.71|524.41|527.06|524.76|526.67|524.37|27
1734524550000|2024-12-18 12:22:30|526.68|524.38|526.44|524.14|526.68|524.38|526.29|523.99|23
1734524560000|2024-12-18 12:22:40|526.49|524.19|526.53|524.23|526.63|524.33|526.45|524.15|26
1734524570000|2024-12-18 12:22:50|526.52|524.22|526.33|524.03|526.56|524.26|526.31|524.01|30
1734524580000|2024-12-18 12:23:00|526.34|524.04|526.57|524.27|526.63|524.33|526.34|524.04|28
1734524590000|2024-12-18 12:23:10|526.6|524.3|526.8|524.5|526.81|524.51|526.53|524.23|21
1734524610000|2024-12-18 12:23:30|526.83|524.53|526.76|524.46|526.83|524.53|526.74|524.44|8
1734524620000|2024-12-18 12:23:40|526.78|524.48|526.67|524.37|526.81|524.51|526.65|524.35|12
1734524630000|2024-12-18 12:23:50|526.64|524.34|526.49|524.19|526.64|524.34|526.48|524.18|26
1734524640000|2024-12-18 12:24:00|526.48|524.18|525.84|523.54|526.49|524.19|525.84|523.54|30
1734524650000|2024-12-18 12:24:10|525.85|523.55|525.7|523.4|525.86|523.56|525.7|523.4|26
1734524660000|2024-12-18 12:24:20|525.71|523.41|525.49|523.19|525.71|523.41|525.4|523.1|25
1734524670000|2024-12-18 12:24:30|525.53|523.23|525.21|522.91|525.53|523.23|525.02|522.72|27
1734524680000|2024-12-18 12:24:40|525.19|522.89|525.13|522.83|525.23|522.93|525.1|522.8|23
1734524690000|2024-12-18 12:24:50|525.14|522.84|525.24|522.94|525.34|523.04|525.06|522.76|27
1734524700000|2024-12-18 12:25:00|525.25|522.95|524.89|522.59|525.3|523|524.67|522.37|32
1734524710000|2024-12-18 12:25:10|524.87|522.57|524.9|522.6|525.02|522.72|524.66|522.36|33
1734524720000|2024-12-18 12:25:20|524.89|522.59|524.94|522.64|525.11|522.81|524.88|522.58|28
1734524730000|2024-12-18 12:25:30|524.91|522.61|524.07|521.77|524.99|522.69|523.98|521.68|30
1734524740000|2024-12-18 12:25:40|524.06|521.76|524.01|521.71|524.12|521.82|524.01|521.71|21
1734524750000|2024-12-18 12:25:50|524.06|521.76|524.02|521.72|524.11|521.81|523.97|521.67|16
1734524760000|2024-12-18 12:26:00|524.01|521.71|524.32|522.02|524.46|522.16|524|521.7|30
1734524770000|2024-12-18 12:26:10|524.31|522.01|523.99|521.69|524.31|522.01|523.96|521.66|14
1734524780000|2024-12-18 12:26:20|523.96|521.66|523.89|521.59|523.97|521.67|523.89|521.59|14
1734524790000|2024-12-18 12:26:30|523.9|521.6|523.89|521.59|523.95|521.65|523.89|521.59|6
1734524800000|2024-12-18 12:26:40|523.71|521.41|523.4|521.1|523.71|521.41|523.24|520.94|15
1734524810000|2024-12-18 12:26:50|523.3|521|523.37|521.07|523.41|521.11|523.3|521|13
1734524820000|2024-12-18 12:27:00|523.36|521.06|523.69|521.39|523.69|521.39|523.33|521.03|27
1734524830000|2024-12-18 12:27:10|523.71|521.41|524.01|521.71|524.05|521.75|523.71|521.41|17
1734524840000|2024-12-18 12:27:20|523.98|521.68|523.97|521.67|524.14|521.84|523.93|521.63|21
1734524850000|2024-12-18 12:27:30|524.02|521.72|524.16|521.86|524.17|521.87|524.02|521.72|13
1734524860000|2024-12-18 12:27:40|524.17|521.87|524.49|522.19|524.56|522.26|524.17|521.87|27
1734524870000|2024-12-18 12:27:50|524.5|522.2|524.41|522.11|524.57|522.27|524.36|522.06|23
1734524880000|2024-12-18 12:28:00|524.43|522.13|523.98|521.68|524.43|522.13|523.98|521.68|23
1734524890000|2024-12-18 12:28:10|523.96|521.66|523.74|521.44|523.96|521.66|523.72|521.42|27
1734524900000|2024-12-18 12:28:20|523.69|521.39|523.64|521.34|523.72|521.42|523.53|521.23|16
1734524910000|2024-12-18 12:28:30|523.65|521.35|523.44|521.14|523.85|521.55|523.44|521.14|22
1734524920000|2024-12-18 12:28:40|523.45|521.15|523.46|521.16|523.49|521.19|523.39|521.09|26
1734524930000|2024-12-18 12:28:50|523.45|521.15|523.48|521.18|523.5|521.2|523.32|521.02|19
1734524940000|2024-12-18 12:29:00|523.47|521.17|523.4|521.1|523.47|521.17|523.26|520.96|21
1734524950000|2024-12-18 12:29:10|523.39|521.09|523.43|521.13|523.48|521.18|523.34|521.04|20
1734524960000|2024-12-18 12:29:20|523.46|521.16|523.17|520.87|523.46|521.16|523.17|520.87|25
1734524970000|2024-12-18 12:29:30|523.13|520.83|522.89|520.59|523.2|520.9|522.84|520.54|20
1734524980000|2024-12-18 12:29:40|523.01|520.71|522.98|520.68|523.15|520.85|522.97|520.67|21
1734524990000|2024-12-18 12:29:50|522.96|520.66|522.79|520.49|522.98|520.68|522.61|520.31|30
1734525000000|2024-12-18 12:30:00|522.76|520.46|522.82|520.52|522.83|520.53|522.52|520.22|29
1734525010000|2024-12-18 12:30:10|522.83|520.53|522.82|520.52|522.92|520.62|522.73|520.43|24
1734525020000|2024-12-18 12:30:20|522.77|520.47|522.67|520.37|522.87|520.57|522.67|520.37|29
1734525030000|2024-12-18 12:30:30|522.66|520.36|523.08|520.78|523.08|520.78|522.66|520.36|23
1734525040000|2024-12-18 12:30:40|523.16|520.86|523.04|520.74|523.17|520.87|522.96|520.66|23
1734525050000|2024-12-18 12:30:50|523.03|520.73|523.34|521.04|523.35|521.05|523.02|520.72|21
1734525060000|2024-12-18 12:31:00|523.32|521.02|522.92|520.62|523.32|521.02|522.88|520.58|33
1734525070000|2024-12-18 12:31:10|522.91|520.61|522.85|520.55|523.07|520.77|522.83|520.53|27
1734525080000|2024-12-18 12:31:20|522.86|520.56|522.53|520.23|522.87|520.57|522.45|520.15|20
1734525090000|2024-12-18 12:31:30|522.51|520.21|522.3|520|522.51|520.21|522.3|520|21
1734525100000|2024-12-18 12:31:40|522.32|520.02|522.03|519.73|522.33|520.03|521.96|519.66|29
1734525110000|2024-12-18 12:31:50|522.01|519.71|522.03|519.73|522.16|519.86|521.96|519.66|26
1734525120000|2024-12-18 12:32:00|522.06|519.76|522.07|519.77|522.16|519.86|521.71|519.41|32
1734525130000|2024-12-18 12:32:10|522.11|519.81|521.63|519.33|522.11|519.81|521.62|519.32|30
1734525140000|2024-12-18 12:32:20|521.65|519.35|522.3|520|522.34|520.04|521.44|519.14|30
1734525150000|2024-12-18 12:32:30|522.25|519.95|522.32|520.02|522.51|520.21|522.06|519.76|29
1734525160000|2024-12-18 12:32:40|522.31|520.01|522.07|519.77|522.31|520.01|521.93|519.63|32
1734525170000|2024-12-18 12:32:50|522.1|519.8|522.09|519.79|522.18|519.88|522.05|519.75|25
1734525180000|2024-12-18 12:33:00|522.12|519.82|522.1|519.8|522.2|519.9|521.87|519.57|28
1734525190000|2024-12-18 12:33:10|522.07|519.77|521.8|519.5|522.07|519.77|521.8|519.5|21
1734525200000|2024-12-18 12:33:20|521.79|519.49|521.29|518.99|521.79|519.49|521.27|518.97|33
1734525210000|2024-12-18 12:33:30|521.2|518.9|521.47|519.17|521.62|519.32|521.2|518.9|29
1734525220000|2024-12-18 12:33:40|521.43|519.13|521.44|519.14|521.53|519.23|521.32|519.02|27
1734525230000|2024-12-18 12:33:50|521.36|519.06|522.09|519.79|522.63|520.33|521.28|518.98|28
1734525240000|2024-12-18 12:34:00|522.08|519.78|522.06|519.76|522.23|519.93|521.82|519.52|28
1734525250000|2024-12-18 12:34:10|522.05|519.75|522.32|520.02|522.37|520.07|522.04|519.74|27
1734525260000|2024-12-18 12:34:20|522.31|520.01|522.52|520.22|522.55|520.25|522.19|519.89|25
1734525270000|2024-12-18 12:34:30|522.51|520.21|523|520.7|523.04|520.74|522.45|520.15|23
1734525280000|2024-12-18 12:34:40|522.99|520.69|523.32|521.02|523.32|521.02|522.86|520.56|18
1734525290000|2024-12-18 12:34:50|523.35|521.05|523.16|520.86|523.35|521.05|523.15|520.85|20
1734525300000|2024-12-18 12:35:00|523.08|520.78|522.09|519.79|523.08|520.78|522.07|519.77|18
1734525310000|2024-12-18 12:35:10|522.07|519.77|521.59|519.29|522.09|519.79|521.59|519.29|27
1734525320000|2024-12-18 12:35:20|521.55|519.25|521.54|519.24|521.59|519.29|521.54|519.24|14
1734525330000|2024-12-18 12:35:30|521.56|519.26|521.53|519.23|521.61|519.31|521.53|519.23|6
1734525340000|2024-12-18 12:35:40|521.39|519.09|521.83|519.53|521.83|519.53|521.18|518.88|16
1734525350000|2024-12-18 12:35:50|521.82|519.52|521.65|519.35|521.82|519.52|521.65|519.35|20
1734525360000|2024-12-18 12:36:00|521.7|519.4|521.85|519.55|521.92|519.62|521.68|519.38|18
1734525370000|2024-12-18 12:36:10|521.75|519.45|521.67|519.37|521.83|519.53|521.67|519.37|21
1734525380000|2024-12-18 12:36:20|521.69|519.39|521.97|519.67|521.98|519.68|521.69|519.39|14
1734525390000|2024-12-18 12:36:30|521.98|519.68|521.5|519.2|522.05|519.75|521.5|519.2|25
1734525400000|2024-12-18 12:36:40|521.52|519.22|521.82|519.52|521.85|519.55|521.52|519.22|15
1734525410000|2024-12-18 12:36:50|521.83|519.53|521.98|519.68|522.01|519.71|521.83|519.53|10
1734525420000|2024-12-18 12:37:00|521.75|519.45|521.5|519.2|521.75|519.45|521.5|519.2|7
1734525430000|2024-12-18 12:37:10|521.49|519.19|521.3|519|521.49|519.19|521.17|518.87|20
1734525440000|2024-12-18 12:37:20|521.29|518.99|520.99|518.69|521.29|518.99|520.99|518.69|11
1734525450000|2024-12-18 12:37:30|520.87|518.57|520.49|518.19|520.87|518.57|520.15|517.85|26
1734525460000|2024-12-18 12:37:40|520.46|518.16|520.66|518.36|520.79|518.49|520.41|518.11|22
1734525470000|2024-12-18 12:37:50|520.67|518.37|520.89|518.59|520.89|518.59|520.66|518.36|20
1734525480000|2024-12-18 12:38:00|520.93|518.63|521.46|519.16|521.47|519.17|520.93|518.63|17
1734525490000|2024-12-18 12:38:10|521.48|519.18|521.37|519.07|521.48|519.18|521.31|519.01|26
1734525500000|2024-12-18 12:38:20|521.35|519.05|521.28|518.98|521.35|519.05|521.28|518.98|11
1734525510000|2024-12-18 12:38:30|521.33|519.03|521.35|519.05|521.39|519.09|521.32|519.02|14
1734525520000|2024-12-18 12:38:40|521.34|519.04|521.28|518.98|521.36|519.06|521.28|518.98|6
1734525530000|2024-12-18 12:38:50|521.08|518.78|520.82|518.52|521.08|518.78|520.77|518.47|13
1734525540000|2024-12-18 12:39:00|520.84|518.54|520.76|518.46|520.84|518.54|520.76|518.46|7
1734525550000|2024-12-18 12:39:10|520.58|518.28|520.61|518.31|520.61|518.31|520.37|518.07|22
1734525560000|2024-12-18 12:39:20|520.58|518.28|519.98|517.68|520.58|518.28|519.98|517.68|19
1734525570000|2024-12-18 12:39:30|519.99|517.69|520.16|517.86|520.16|517.86|519.99|517.69|19
1734525580000|2024-12-18 12:39:40|520.14|517.84|521.74|519.44|523.06|520.76|519.96|517.66|31
1734525590000|2024-12-18 12:39:50|521.73|519.43|522.07|519.77|522.13|519.83|521.72|519.42|20
1734525600000|2024-12-18 12:40:00|522.11|519.81|522.71|520.41|522.93|520.63|522.11|519.81|30
1734525610000|2024-12-18 12:40:10|522.68|520.38|523.15|520.85|523.15|520.85|522.68|520.38|18
1734525620000|2024-12-18 12:40:20|523.32|521.02|523.39|521.09|523.48|521.18|523.32|521.02|8
1734525630000|2024-12-18 12:40:30|523.42|521.12|523.56|521.26|523.57|521.27|523.41|521.11|14
1734525640000|2024-12-18 12:40:40|523.59|521.29|523.54|521.24|523.59|521.29|523.49|521.19|14
1734525650000|2024-12-18 12:40:50|523.55|521.25|523.46|521.16|523.57|521.27|523.46|521.16|7
1734525660000|2024-12-18 12:41:00|523.54|521.24|523.46|521.16|523.56|521.26|523.46|521.16|10
1734525670000|2024-12-18 12:41:10|523.22|520.92|522.93|520.63|523.49|521.19|522.93|520.63|21
1734525680000|2024-12-18 12:41:20|522.92|520.62|522.91|520.61|522.92|520.62|522.91|520.61|2
1734525690000|2024-12-18 12:41:30|522.48|520.18|522.29|519.99|522.48|520.18|521.84|519.54|23
1734525700000|2024-12-18 12:41:40|522.28|519.98|522.64|520.34|522.66|520.36|522.2|519.9|23
1734525710000|2024-12-18 12:41:50|522.63|520.33|522.76|520.46|522.76|520.46|522.63|520.33|19
1734525720000|2024-12-18 12:42:00|522.75|520.45|523.54|521.24|523.54|521.24|522.75|520.45|16
1734525730000|2024-12-18 12:42:10|523.55|521.25|523.95|521.65|524.08|521.78|523.55|521.25|21
1734525740000|2024-12-18 12:42:20|523.94|521.64|523.95|521.65|523.95|521.65|523.69|521.39|17
1734525750000|2024-12-18 12:42:30|523.92|521.62|523.74|521.44|523.92|521.62|523.72|521.42|21
1734525760000|2024-12-18 12:42:40|523.75|521.45|524.11|521.81|524.11|521.81|523.75|521.45|18
1734525770000|2024-12-18 12:42:50|524.15|521.85|524.36|522.06|524.36|522.06|524.15|521.85|13
1734525780000|2024-12-18 12:43:00|524.35|522.05|525.03|522.73|525.06|522.76|524.35|522.05|21
1734525790000|2024-12-18 12:43:10|524.99|522.69|524.98|522.68|525.06|522.76|524.95|522.65|25
1734525800000|2024-12-18 12:43:20|525.01|522.71|524.94|522.64|525.03|522.73|524.94|522.64|10
1734525810000|2024-12-18 12:43:30|524.69|522.39|524.39|522.09|524.69|522.39|524.39|522.09|6
1734525820000|2024-12-18 12:43:40|524.38|522.08|523.91|521.61|524.38|522.08|523.91|521.61|12
1734525830000|2024-12-18 12:43:50|523.94|521.64|524.29|521.99|524.29|521.99|523.94|521.64|12
1734525840000|2024-12-18 12:44:00|524.31|522.01|524.58|522.28|524.65|522.35|524.31|522.01|20
1734525850000|2024-12-18 12:44:10|524.71|522.41|524.81|522.51|524.89|522.59|524.7|522.4|12
1734525860000|2024-12-18 12:44:20|524.82|522.52|524.58|522.28|524.82|522.52|524.58|522.28|8
1734525870000|2024-12-18 12:44:30|524.6|522.3|524.89|522.59|524.89|522.59|524.6|522.3|12
1734525880000|2024-12-18 12:44:40|524.95|522.65|524.79|522.49|525.06|522.76|524.79|522.49|14
1734525890000|2024-12-18 12:44:50|524.8|522.5|524.74|522.44|524.8|522.5|524.74|522.44|4
1734525900000|2024-12-18 12:45:00|524.76|522.46|524.42|522.12|524.78|522.48|524.36|522.06|18
1734525910000|2024-12-18 12:45:10|524.43|522.13|525.07|522.77|525.08|522.78|524.43|522.13|24
1734525920000|2024-12-18 12:45:20|525.05|522.75|525.01|522.71|525.05|522.75|524.97|522.67|14
1734525930000|2024-12-18 12:45:30|525.02|522.72|525.3|523|525.3|523|525.02|522.72|13
1734525940000|2024-12-18 12:45:40|525.33|523.03|526.35|524.05|526.35|524.05|525.33|523.03|30
1734525950000|2024-12-18 12:45:50|526.34|524.04|525.67|523.37|526.34|524.04|525.65|523.35|8
1734525960000|2024-12-18 12:46:00|525.65|523.35|525.25|522.95|525.72|523.42|525.25|522.95|8
1734525970000|2024-12-18 12:46:10|525.28|522.98|525.43|523.13|525.51|523.21|525.28|522.98|22
1734525980000|2024-12-18 12:46:20|525.46|523.16|525.43|523.13|525.63|523.33|525.43|523.13|10
1734525990000|2024-12-18 12:46:30|525.51|523.21|525.81|523.51|525.84|523.54|525.43|523.13|22
1734526000000|2024-12-18 12:46:40|525.8|523.5|525.61|523.31|525.8|523.5|525.46|523.16|21
1734526010000|2024-12-18 12:46:50|525.59|523.29|525.77|523.47|525.77|523.47|525.55|523.25|20
1734526020000|2024-12-18 12:47:00|525.71|523.41|525.66|523.36|525.71|523.41|525.66|523.36|2
1734526030000|2024-12-18 12:47:10|525.67|523.37|525.75|523.45|525.8|523.5|525.67|523.37|5
1734526040000|2024-12-18 12:47:20|525.77|523.47|525.54|523.24|525.8|523.5|525.54|523.24|10
1734526050000|2024-12-18 12:47:30|525.5|523.2|525.63|523.33|525.66|523.36|525.45|523.15|17
1734526060000|2024-12-18 12:47:40|525.56|523.26|525.49|523.19|525.56|523.26|525.49|523.19|2
1734526070000|2024-12-18 12:47:50|525.42|523.12|525.27|522.97|525.42|523.12|525.27|522.97|12
1734526080000|2024-12-18 12:48:00|525.14|522.84|525.07|522.77|525.14|522.84|525.06|522.76|3
1734526090000|2024-12-18 12:48:10|525.06|522.76|524.56|522.26|525.06|522.76|524.5|522.2|18
1734526100000|2024-12-18 12:48:20|524.57|522.27|524.57|522.27|524.61|522.31|524.53|522.23|14
1734526110000|2024-12-18 12:48:30|524.53|522.23|524.87|522.57|524.94|522.64|524.53|522.23|20
1734526120000|2024-12-18 12:48:40|524.88|522.58|525.08|522.78|525.11|522.81|524.85|522.55|20
1734526130000|2024-12-18 12:48:50|525.2|522.9|525.19|522.89|525.31|523.01|525.19|522.89|13
1734526140000|2024-12-18 12:49:00|525.22|522.92|525.07|522.77|525.22|522.92|525.07|522.77|4
1734526150000|2024-12-18 12:49:10|524.98|522.68|525.17|522.87|525.33|523.03|524.91|522.61|15
1734526160000|2024-12-18 12:49:20|525.16|522.86|525.05|522.75|525.17|522.87|524.96|522.66|19
1734526170000|2024-12-18 12:49:30|525.06|522.76|525.11|522.81|525.28|522.98|525.06|522.76|9
1734526180000|2024-12-18 12:49:40|525|522.7|524.55|522.25|525|522.7|524.53|522.23|7
1734526190000|2024-12-18 12:49:50|524.54|522.24|524.36|522.06|524.54|522.24|524.36|522.06|5
1734526200000|2024-12-18 12:50:00|524.22|521.92|523.87|521.57|524.22|521.92|523.87|521.57|15
1734526210000|2024-12-18 12:50:10|523.89|521.59|524.07|521.77|524.11|521.81|523.89|521.59|13
1734526220000|2024-12-18 12:50:20|524.08|521.78|523.91|521.61|524.08|521.78|523.91|521.61|18
1734526230000|2024-12-18 12:50:30|523.88|521.58|523.66|521.36|523.88|521.58|523.43|521.13|14
1734526240000|2024-12-18 12:50:40|523.65|521.35|523.9|521.6|523.95|521.65|523.64|521.34|16
1734526250000|2024-12-18 12:50:50|523.89|521.59|523.92|521.62|523.92|521.62|523.85|521.55|18
1734526260000|2024-12-18 12:51:00|523.9|521.6|523.79|521.49|523.9|521.6|523.69|521.39|17
1734526270000|2024-12-18 12:51:10|523.78|521.48|523.9|521.6|523.93|521.63|523.78|521.48|18
1734526280000|2024-12-18 12:51:20|523.91|521.61|523.7|521.4|523.91|521.61|523.67|521.37|10
1734526290000|2024-12-18 12:51:30|523.69|521.39|523.14|520.84|523.69|521.39|523.14|520.84|13
1734526300000|2024-12-18 12:51:40|522.93|520.63|523|520.7|523.05|520.75|522.63|520.33|24
1734526310000|2024-12-18 12:51:50|523.09|520.79|523.23|520.93|523.25|520.95|523.08|520.78|11
1734526320000|2024-12-18 12:52:00|523.15|520.85|523.18|520.88|523.19|520.89|523.02|520.72|10
1734526330000|2024-12-18 12:52:10|523.22|520.92|523.39|521.09|523.43|521.13|523.22|520.92|24
1734526340000|2024-12-18 12:52:20|523.21|520.91|523|520.7|523.21|520.91|523|520.7|3
1734526350000|2024-12-18 12:52:30|522.89|520.59|522.42|520.12|522.89|520.59|522.42|520.12|9
1734526360000|2024-12-18 12:52:40|522.48|520.18|522.25|519.95|522.48|520.18|522.25|519.95|23
1734526370000|2024-12-18 12:52:50|522.27|519.97|522.5|520.2|522.54|520.24|522.27|519.97|23
1734526380000|2024-12-18 12:53:00|522.46|520.16|522.67|520.37|522.71|520.41|522.46|520.16|9
1734526390000|2024-12-18 12:53:10|522.49|520.19|522.17|519.87|522.49|520.19|522.17|519.87|15
1734526400000|2024-12-18 12:53:20|522.13|519.83|522.32|520.02|522.4|520.1|522.07|519.77|29
1734526410000|2024-12-18 12:53:30|522.29|519.99|522.54|520.24|522.63|520.33|522.29|519.99|22
1734526420000|2024-12-18 12:53:40|522.53|520.23|522.53|520.23|522.61|520.31|522.47|520.17|17
1734526430000|2024-12-18 12:53:50|522.52|520.22|522.94|520.64|522.97|520.67|522.47|520.17|27
1734526440000|2024-12-18 12:54:00|522.93|520.63|522.71|520.41|522.94|520.64|522.6|520.3|17
1734526450000|2024-12-18 12:54:10|522.68|520.38|523.11|520.81|523.11|520.81|522.68|520.38|16
1734526460000|2024-12-18 12:54:20|523.1|520.8|522.77|520.47|523.13|520.83|522.74|520.44|22
1734526470000|2024-12-18 12:54:30|522.76|520.46|522.64|520.34|522.76|520.46|522.58|520.28|24
1734526480000|2024-12-18 12:54:40|522.62|520.32|522.7|520.4|522.7|520.4|522.59|520.29|9
1734526490000|2024-12-18 12:54:50|522.71|520.41|522.54|520.24|522.72|520.42|522.54|520.24|6
1734526500000|2024-12-18 12:55:00|522.35|520.05|521.71|519.41|522.35|520.05|521.69|519.39|19
1734526510000|2024-12-18 12:55:10|521.68|519.38|522.11|519.81|522.11|519.81|521.67|519.37|17
1734526520000|2024-12-18 12:55:20|522.06|519.76|521.95|519.65|522.14|519.84|521.91|519.61|25
1734526530000|2024-12-18 12:55:30|521.94|519.64|522.36|520.06|522.37|520.07|521.93|519.63|21
1734526540000|2024-12-18 12:55:40|522.4|520.1|522.34|520.04|522.4|520.1|522.34|520.04|3
1734526550000|2024-12-18 12:55:50|522.21|519.91|522.51|520.21|522.54|520.24|522.21|519.91|18
1734526560000|2024-12-18 12:56:00|522.5|520.2|522.48|520.18|522.61|520.31|522.46|520.16|26
1734526570000|2024-12-18 12:56:10|522.46|520.16|522.61|520.31|522.61|520.31|522.42|520.12|16
1734526580000|2024-12-18 12:56:20|522.65|520.35|522.59|520.29|522.68|520.38|522.59|520.29|23
1734526590000|2024-12-18 12:56:30|522.64|520.34|522.68|520.38|522.68|520.38|522.64|520.34|5
1734526600000|2024-12-18 12:56:40|522.73|520.43|522.78|520.48|522.83|520.53|522.73|520.43|11
1734526610000|2024-12-18 12:56:50|522.8|520.5|522.91|520.61|522.93|520.63|522.8|520.5|12
1734526620000|2024-12-18 12:57:00|522.83|520.53|522.5|520.2|522.83|520.53|522.5|520.2|17
1734526630000|2024-12-18 12:57:10|522.51|520.21|522.69|520.39|522.69|520.39|522.51|520.21|16
1734526640000|2024-12-18 12:57:20|522.71|520.41|523.32|521.02|523.32|521.02|522.71|520.41|19
1734526650000|2024-12-18 12:57:30|523.33|521.03|523.74|521.44|523.76|521.46|523.33|521.03|14
1734526660000|2024-12-18 12:57:40|523.79|521.49|523.83|521.53|524.04|521.74|523.76|521.46|15
1734526670000|2024-12-18 12:57:50|523.6|521.3|523.41|521.11|523.6|521.3|523.41|521.11|19
1734526680000|2024-12-18 12:58:00|523.37|521.07|523.66|521.36|523.72|521.42|523.35|521.05|25
1734526690000|2024-12-18 12:58:10|523.68|521.38|523.87|521.57|523.87|521.57|523.54|521.24|18
1734526700000|2024-12-18 12:58:20|523.86|521.56|524.12|521.82|524.12|521.82|523.86|521.56|18
1734526710000|2024-12-18 12:58:30|524.16|521.86|524.77|522.47|524.85|522.55|524.16|521.86|25
1734526720000|2024-12-18 12:58:40|524.84|522.54|524.73|522.43|524.84|522.54|524.73|522.43|10
1734526730000|2024-12-18 12:58:50|524.75|522.45|524.73|522.43|524.84|522.54|524.73|522.43|13
1734526740000|2024-12-18 12:59:00|524.61|522.31|524.78|522.48|524.83|522.53|524.56|522.26|10
1734526750000|2024-12-18 12:59:10|524.67|522.37|524.55|522.25|524.67|522.37|524.55|522.25|14
1734526760000|2024-12-18 12:59:20|524.51|522.21|524|521.7|524.51|522.21|524|521.7|9
1734526770000|2024-12-18 12:59:30|524.01|521.71|524.12|521.82|524.12|521.82|524.01|521.71|10
1734526780000|2024-12-18 12:59:40|524.1|521.8|523.83|521.53|524.11|521.81|523.83|521.53|19
1734526790000|2024-12-18 12:59:50|523.87|521.57|523.73|521.43|523.87|521.57|523.71|521.41|11
1734526800000|2024-12-18 13:00:00|523.75|521.45|523.9|521.6|523.93|521.63|523.75|521.45|4
1734526810000|2024-12-18 13:00:10|523.81|521.51|523.69|521.39|523.81|521.51|523.69|521.39|6
1734526820000|2024-12-18 13:00:20|523.71|521.41|523.82|521.52|523.9|521.6|523.71|521.41|20
1734526830000|2024-12-18 13:00:30|523.69|521.39|523.19|520.89|523.69|521.39|523.19|520.89|4
1734526840000|2024-12-18 13:00:40|522.98|520.68|522.81|520.51|522.98|520.68|522.81|520.51|3
1734526850000|2024-12-18 13:00:50|522.85|520.55|523.02|520.72|523.09|520.79|522.85|520.55|7
1734526860000|2024-12-18 13:01:00|522.87|520.57|522.92|520.62|522.97|520.67|522.74|520.44|17
1734526870000|2024-12-18 13:01:10|522.79|520.49|522.86|520.56|523|520.7|522.67|520.37|8
1734526880000|2024-12-18 13:01:20|522.77|520.47|522.68|520.38|522.77|520.47|522.68|520.38|2
1734526890000|2024-12-18 13:01:30|522.76|520.46|522.56|520.26|522.83|520.53|522.56|520.26|9
1734526900000|2024-12-18 13:01:40|522.45|520.15|522.67|520.37|522.73|520.43|522.38|520.08|18
1734526910000|2024-12-18 13:01:50|522.7|520.4|522.79|520.49|522.85|520.55|522.7|520.4|12
1734526920000|2024-12-18 13:02:00|522.75|520.45|522.49|520.19|522.85|520.55|522.49|520.19|18
1734526950000|2024-12-18 13:02:30|522.51|520.21|522.66|520.36|522.68|520.38|522.51|520.21|7
1734526960000|2024-12-18 13:02:40|522.65|520.35|522.25|519.95|522.91|520.61|522.25|519.95|21
1734526970000|2024-12-18 13:02:50|522.26|519.96|521.86|519.56|522.26|519.96|521.86|519.56|6
1734526980000|2024-12-18 13:03:00|521.64|519.34|521.42|519.12|521.64|519.34|521.41|519.11|10
1734526990000|2024-12-18 13:03:10|521.41|519.11|521.34|519.04|521.48|519.18|521.24|518.94|24
1734527000000|2024-12-18 13:03:20|521.35|519.05|521.51|519.21|521.57|519.27|521.32|519.02|27
1734527010000|2024-12-18 13:03:30|521.52|519.22|521.37|519.07|521.52|519.22|521.3|519|21
1734527020000|2024-12-18 13:03:40|521.36|519.06|521.26|518.96|521.39|519.09|521.26|518.96|15
1734527030000|2024-12-18 13:03:50|521.24|518.94|521.23|518.93|521.24|518.94|521.23|518.93|2
1734527040000|2024-12-18 13:04:00|521.12|518.82|521.05|518.75|521.14|518.84|520.99|518.69|17
1734527050000|2024-12-18 13:04:10|521.07|518.77|521.23|518.93|521.25|518.95|521.02|518.72|13
1734527060000|2024-12-18 13:04:20|521.07|518.77|521.01|518.71|521.07|518.77|520.91|518.61|14
1734527070000|2024-12-18 13:04:30|521.02|518.72|521.23|518.93|521.27|518.97|521.02|518.72|11
1734527080000|2024-12-18 13:04:40|521.25|518.95|521.36|519.06|521.53|519.23|521.25|518.95|4
1734527090000|2024-12-18 13:04:50|521.35|519.05|521.35|519.05|521.38|519.08|521.33|519.03|15
1734527100000|2024-12-18 13:05:00|521.37|519.07|521.55|519.25|521.55|519.25|521.37|519.07|16
1734527110000|2024-12-18 13:05:10|521.54|519.24|522.31|520.01|522.58|520.28|521.54|519.24|27
1734527120000|2024-12-18 13:05:20|522.33|520.03|522.04|519.74|522.4|520.1|522.01|519.71|24
1734527130000|2024-12-18 13:05:30|522.07|519.77|522.25|519.95|522.32|520.02|521.9|519.6|21
1734527140000|2024-12-18 13:05:40|522.29|519.99|522.74|520.44|522.76|520.46|522.29|519.99|18
1734527150000|2024-12-18 13:05:50|522.75|520.45|522.86|520.56|522.98|520.68|522.75|520.45|24
1734527160000|2024-12-18 13:06:00|522.83|520.53|523.35|521.05|523.47|521.17|522.72|520.42|25
1734527170000|2024-12-18 13:06:10|523.36|521.06|524.1|521.8|524.2|521.9|523.36|521.06|30
1734527180000|2024-12-18 13:06:20|524.11|521.81|523.96|521.66|524.12|521.82|523.91|521.61|27
1734527190000|2024-12-18 13:06:30|523.95|521.65|524|521.7|524.17|521.87|523.93|521.63|19
1734527200000|2024-12-18 13:06:40|524.03|521.73|524.05|521.75|524.3|522|524.03|521.73|15
1734527210000|2024-12-18 13:06:50|524.04|521.74|523.76|521.46|524.11|521.81|523.76|521.46|14
1734527220000|2024-12-18 13:07:00|523.6|521.3|523.4|521.1|523.6|521.3|523.35|521.05|26
1734527230000|2024-12-18 13:07:10|523.36|521.06|523.06|520.76|523.36|521.06|523.01|520.71|26
1734527240000|2024-12-18 13:07:20|523.05|520.75|523.22|520.92|523.23|520.93|522.94|520.64|23
1734527250000|2024-12-18 13:07:30|523.25|520.95|523.46|521.16|523.46|521.16|523.25|520.95|24
1734527260000|2024-12-18 13:07:40|523.55|521.25|523.42|521.12|523.71|521.41|523.42|521.12|19
1734527280000|2024-12-18 13:08:00|523.44|521.14|523.75|521.45|523.75|521.45|523.44|521.14|10
1734527290000|2024-12-18 13:08:10|523.79|521.49|523.94|521.64|524.1|521.8|523.79|521.49|18
1734527300000|2024-12-18 13:08:20|523.95|521.65|524.3|522|524.36|522.06|523.95|521.65|28
1734527310000|2024-12-18 13:08:30|524.29|521.99|524.29|521.99|524.38|522.08|524.29|521.99|8
1734527320000|2024-12-18 13:08:40|524.35|522.05|524.53|522.23|524.56|522.26|524.33|522.03|14
1734527330000|2024-12-18 13:08:50|524.42|522.12|524.87|522.57|524.93|522.63|524.39|522.09|26
1734527340000|2024-12-18 13:09:00|524.88|522.58|524.88|522.58|525|522.7|524.79|522.49|22
1734527350000|2024-12-18 13:09:10|524.89|522.59|524.89|522.59|524.89|522.59|524.8|522.5|17
1734527360000|2024-12-18 13:09:20|524.9|522.6|524.92|522.62|524.93|522.63|524.67|522.37|22
1734527370000|2024-12-18 13:09:30|524.91|522.61|524.87|522.57|524.92|522.62|524.77|522.47|16
1734527380000|2024-12-18 13:09:40|524.92|522.62|524.89|522.59|524.92|522.62|524.87|522.57|10
1734527390000|2024-12-18 13:09:50|524.97|522.67|525.1|522.8|525.16|522.86|524.97|522.67|9
1734527400000|2024-12-18 13:10:00|525.02|522.72|524.64|522.34|525.02|522.72|524.63|522.33|19
1734527410000|2024-12-18 13:10:10|524.62|522.32|524.9|522.6|524.91|522.61|524.61|522.31|25
1734527420000|2024-12-18 13:10:20|524.89|522.59|524.56|522.26|524.9|522.6|524.56|522.26|13
1734527430000|2024-12-18 13:10:30|524.59|522.29|524.54|522.24|524.67|522.37|524.54|522.24|11
1734527440000|2024-12-18 13:10:40|524.36|522.06|524.34|522.04|524.44|522.14|524.13|521.83|16
1734527450000|2024-12-18 13:10:50|524.35|522.05|524.4|522.1|524.48|522.18|524.34|522.04|24
1734527460000|2024-12-18 13:11:00|524.41|522.11|524.74|522.44|524.77|522.47|524.38|522.08|15
1734527470000|2024-12-18 13:11:10|524.77|522.47|524.84|522.54|524.9|522.6|524.74|522.44|24
1734527480000|2024-12-18 13:11:20|524.82|522.52|524.96|522.66|525.03|522.73|524.82|522.52|21
1734527490000|2024-12-18 13:11:30|524.95|522.65|525|522.7|525.01|522.71|524.95|522.65|15
1734527500000|2024-12-18 13:11:40|525.02|522.72|525.16|522.86|525.19|522.89|524.98|522.68|21
1734527510000|2024-12-18 13:11:50|525.02|522.72|524.97|522.67|525.02|522.72|524.82|522.52|6
1734527520000|2024-12-18 13:12:00|525.03|522.73|525.21|522.91|525.23|522.93|525.02|522.72|18
1734527530000|2024-12-18 13:12:10|525.22|522.92|525.26|522.96|525.31|523.01|525.17|522.87|16
1734527540000|2024-12-18 13:12:20|525.18|522.88|524.85|522.55|525.18|522.88|524.78|522.48|25
1734527550000|2024-12-18 13:12:30|524.87|522.57|524.96|522.66|525.06|522.76|524.83|522.53|11
1734527560000|2024-12-18 13:12:40|524.99|522.69|525.08|522.78|525.09|522.79|524.96|522.66|9
1734527570000|2024-12-18 13:12:50|525.07|522.77|525.19|522.89|525.19|522.89|524.96|522.66|12
1734527580000|2024-12-18 13:13:00|525.07|522.77|525.05|522.75|525.07|522.77|524.96|522.66|18
1734527590000|2024-12-18 13:13:10|525.09|522.79|525.01|522.71|525.1|522.8|525.01|522.71|16
1734527600000|2024-12-18 13:13:20|524.93|522.63|524.93|522.63|524.98|522.68|524.82|522.52|14
1734527610000|2024-12-18 13:13:30|524.88|522.58|525.04|522.74|525.05|522.75|524.88|522.58|22
1734527620000|2024-12-18 13:13:40|525.03|522.73|524.64|522.34|525.04|522.74|524.59|522.29|17
1734527630000|2024-12-18 13:13:50|524.62|522.32|524.78|522.48|524.81|522.51|524.62|522.32|8
1734527640000|2024-12-18 13:14:00|524.8|522.5|524.98|522.68|524.99|522.69|524.8|522.5|7
1734527650000|2024-12-18 13:14:10|524.82|522.52|524.81|522.51|524.82|522.52|524.71|522.41|9
1734527660000|2024-12-18 13:14:20|524.84|522.54|524.9|522.6|524.97|522.67|524.84|522.54|21
1734527670000|2024-12-18 13:14:30|524.89|522.59|524.88|522.58|525.08|522.78|524.85|522.55|20
1734527680000|2024-12-18 13:14:40|524.85|522.55|524.83|522.53|524.86|522.56|524.83|522.53|9
1734527690000|2024-12-18 13:14:50|524.73|522.43|524.33|522.03|524.73|522.43|524.28|521.98|22
1734527700000|2024-12-18 13:15:00|524.32|522.02|524.43|522.13|524.5|522.2|524.03|521.73|27
1734527710000|2024-12-18 13:15:10|524.52|522.22|524.77|522.47|524.79|522.49|524.48|522.18|25
1734527720000|2024-12-18 13:15:20|524.82|522.52|525.02|522.72|525.02|522.72|524.79|522.49|11
1734527730000|2024-12-18 13:15:30|525.01|522.71|525.45|523.15|525.47|523.17|525.01|522.71|18
1734527740000|2024-12-18 13:15:40|525.3|523|525.58|523.28|525.7|523.4|525.3|523|15
1734527750000|2024-12-18 13:15:50|525.61|523.31|525.97|523.67|525.97|523.67|525.61|523.31|20
1734527760000|2024-12-18 13:16:00|525.93|523.63|525.96|523.66|526.07|523.77|525.87|523.57|19
1734527770000|2024-12-18 13:16:10|525.93|523.63|525.91|523.61|525.93|523.63|525.69|523.39|15
1734527780000|2024-12-18 13:16:20|525.89|523.59|525.84|523.54|526.11|523.81|525.8|523.5|15
1734527790000|2024-12-18 13:16:30|525.89|523.59|525.9|523.6|525.9|523.6|525.81|523.51|28
1734527800000|2024-12-18 13:16:40|525.94|523.64|526.04|523.74|526.1|523.8|525.94|523.64|22
1734527810000|2024-12-18 13:16:50|526.06|523.76|526.1|523.8|526.1|523.8|525.97|523.67|14
1734527820000|2024-12-18 13:17:00|526.14|523.84|526.48|524.18|526.48|524.18|526.14|523.84|16
1734527830000|2024-12-18 13:17:10|526.47|524.17|526.44|524.14|526.55|524.25|526.34|524.04|17
1734527840000|2024-12-18 13:17:20|526.29|523.99|526.25|523.95|526.29|523.99|525.99|523.69|26
1734527850000|2024-12-18 13:17:30|526.24|523.94|526.1|523.8|526.36|524.06|526.06|523.76|12
1734527860000|2024-12-18 13:17:40|526.12|523.82|526.23|523.93|526.34|524.04|526.09|523.79|32
1734527870000|2024-12-18 13:17:50|526.22|523.92|525.95|523.65|526.24|523.94|525.95|523.65|20
1734527880000|2024-12-18 13:18:00|525.9|523.6|525.94|523.64|526.02|523.72|525.88|523.58|26
1734527890000|2024-12-18 13:18:10|525.88|523.58|526.05|523.75|526.09|523.79|525.88|523.58|22
1734527900000|2024-12-18 13:18:20|526.09|523.79|526.24|523.94|526.26|523.96|526.08|523.78|16
1734527910000|2024-12-18 13:18:30|526.25|523.95|526.24|523.94|526.29|523.99|526.24|523.94|6
1734527920000|2024-12-18 13:18:40|526.26|523.96|526.24|523.94|526.26|523.96|526.24|523.94|3
1734527930000|2024-12-18 13:18:50|526.1|523.8|526.03|523.73|526.1|523.8|525.87|523.57|22
1734527940000|2024-12-18 13:19:00|526.02|523.72|526|523.7|526.05|523.75|526|523.7|9
1734527950000|2024-12-18 13:19:10|526.03|523.73|526.47|524.17|526.47|524.17|526.02|523.72|27
1734527960000|2024-12-18 13:19:20|526.44|524.14|526.28|523.98|526.47|524.17|526.28|523.98|20
1734527970000|2024-12-18 13:19:30|526.27|523.97|526.17|523.87|526.29|523.99|526.13|523.83|16
1734527980000|2024-12-18 13:19:40|526.13|523.83|526.14|523.84|526.19|523.89|526.06|523.76|21
1734527990000|2024-12-18 13:19:50|526.16|523.86|526.16|523.86|526.19|523.89|526.13|523.83|12
1734528000000|2024-12-18 13:20:00|526.21|523.91|526.46|524.16|526.58|524.28|526.21|523.91|12
1734528010000|2024-12-18 13:20:10|526.71|524.41|526.74|524.44|526.74|524.44|526.67|524.37|7
1734528020000|2024-12-18 13:20:20|526.7|524.4|526.67|524.37|526.74|524.44|526.67|524.37|14
1734528030000|2024-12-18 13:20:30|526.73|524.43|526.73|524.43|526.73|524.43|526.73|524.43|1
1734528040000|2024-12-18 13:20:40|526.7|524.4|526.75|524.45|526.75|524.45|526.7|524.4|6
1734528050000|2024-12-18 13:20:50|526.8|524.5|526.84|524.54|526.85|524.55|526.8|524.5|4
1734528060000|2024-12-18 13:21:00|526.87|524.57|526.9|524.6|526.9|524.6|526.87|524.57|2
1734528070000|2024-12-18 13:21:10|527.11|524.81|527.17|524.87|527.24|524.94|527.11|524.81|12
1734528080000|2024-12-18 13:21:20|527.14|524.84|527.15|524.85|527.15|524.85|527.11|524.81|4
1734528090000|2024-12-18 13:21:30|527.13|524.83|526.8|524.5|527.13|524.83|526.78|524.48|9
1734528100000|2024-12-18 13:21:40|526.79|524.49|526.38|524.08|526.79|524.49|526.34|524.04|16
1734528110000|2024-12-18 13:21:50|526.39|524.09|526.38|524.08|526.4|524.1|526.31|524.01|20
1734528120000|2024-12-18 13:22:00|526.4|524.1|526.35|524.05|526.62|524.32|526.35|524.05|14
1734528130000|2024-12-18 13:22:10|526.25|523.95|525.84|523.54|526.25|523.95|525.78|523.48|26
1734528140000|2024-12-18 13:22:20|525.82|523.52|525.63|523.33|525.82|523.52|525.62|523.32|16
1734528150000|2024-12-18 13:22:30|525.64|523.34|525.22|522.92|525.65|523.35|525.19|522.89|16
1734528160000|2024-12-18 13:22:40|525.23|522.93|525.33|523.03|525.34|523.04|524.96|522.66|22
1734528170000|2024-12-18 13:22:50|525.34|523.04|525.11|522.81|525.34|523.04|525.1|522.8|16
1734528180000|2024-12-18 13:23:00|525.14|522.84|525.63|523.33|525.63|523.33|525.14|522.84|18
1734528190000|2024-12-18 13:23:10|525.46|523.16|525.3|523|525.46|523.16|525.3|523|3
1734528200000|2024-12-18 13:23:20|525.2|522.9|525.17|522.87|525.2|522.9|525.17|522.87|13
1734528210000|2024-12-18 13:23:30|525.19|522.89|525.39|523.09|525.39|523.09|525.19|522.89|3
1734528220000|2024-12-18 13:23:40|525.47|523.17|525.55|523.25|525.55|523.25|525.47|523.17|2
1734528230000|2024-12-18 13:23:50|525.51|523.21|525.65|523.35|525.77|523.47|525.51|523.21|16
1734528240000|2024-12-18 13:24:00|525.64|523.34|525.2|522.9|525.64|523.34|525.12|522.82|13
1734528250000|2024-12-18 13:24:10|525.27|522.97|525.38|523.08|525.44|523.14|525.24|522.94|7
1734528260000|2024-12-18 13:24:20|525.24|522.94|524.73|522.43|525.24|522.94|524.62|522.32|11
1734528270000|2024-12-18 13:24:30|524.71|522.41|525.11|522.81|525.12|522.82|524.71|522.41|21
1734528280000|2024-12-18 13:24:40|525.1|522.8|525.19|522.89|525.27|522.97|525.02|522.72|20
1734528290000|2024-12-18 13:24:50|525.2|522.9|525.04|522.74|525.2|522.9|524.99|522.69|11
1734528300000|2024-12-18 13:25:00|525.01|522.71|525.03|522.73|525.14|522.84|524.99|522.69|18
1734528310000|2024-12-18 13:25:10|525.07|522.77|524.82|522.52|525.08|522.78|524.82|522.52|8
1734528320000|2024-12-18 13:25:20|524.79|522.49|524.67|522.37|524.81|522.51|524.66|522.36|11
1734528330000|2024-12-18 13:25:30|524.66|522.36|524.81|522.51|524.94|522.64|524.64|522.34|21
1734528340000|2024-12-18 13:25:40|524.82|522.52|524.83|522.53|524.87|522.57|524.81|522.51|11
1734528350000|2024-12-18 13:25:50|524.84|522.54|525.02|522.72|525.02|522.72|524.83|522.53|11
1734528370000|2024-12-18 13:26:10|525.04|522.74|525.3|523|525.36|523.06|525.04|522.74|25
1734528380000|2024-12-18 13:26:20|525.29|522.99|525.29|522.99|525.32|523.02|525.23|522.93|12
1734528390000|2024-12-18 13:26:30|525.33|523.03|525.24|522.94|525.46|523.16|525.24|522.94|10
1734528400000|2024-12-18 13:26:40|525.18|522.88|525.22|522.92|525.25|522.95|525.14|522.84|12
1734528410000|2024-12-18 13:26:50|525.18|522.88|524.9|522.6|525.25|522.95|524.9|522.6|20
1734768000000|2024-12-21 08:00:00|470.46|468.16|470.71|468.41|470.74|468.44|470.46|468.16|23
1734768010000|2024-12-21 08:00:10|470.67|468.37|470.74|468.44|470.74|468.44|470.67|468.37|6
1734768040000|2024-12-21 08:00:40|470.69|468.39|470.7|468.4|470.71|468.41|470.69|468.39|4
1734768050000|2024-12-21 08:00:50|470.64|468.34|470.43|468.13|470.64|468.34|470.28|467.98|23
1734768060000|2024-12-21 08:01:00|470.48|468.18|470.74|468.44|470.74|468.44|470.45|468.15|22
1734768080000|2024-12-21 08:01:20|470.76|468.46|470.96|468.66|470.96|468.66|470.76|468.46|2
1734768090000|2024-12-21 08:01:30|470.99|468.69|471.28|468.98|471.28|468.98|470.99|468.69|4
1734768120000|2024-12-21 08:02:00|471.51|469.21|471.51|469.21|471.51|469.21|471.51|469.21|1
1734768130000|2024-12-21 08:02:10|471.52|469.22|471.59|469.29|471.59|469.29|471.52|469.22|5
1734768140000|2024-12-21 08:02:20|471.54|469.24|471.53|469.23|471.54|469.24|471.53|469.23|2
1734768150000|2024-12-21 08:02:30|471.54|469.24|470.88|468.58|471.54|469.24|470.88|468.58|20
1734768160000|2024-12-21 08:02:40|470.89|468.59|470.68|468.38|470.9|468.6|470.67|468.37|23
1734768170000|2024-12-21 08:02:50|470.74|468.44|470.55|468.25|470.76|468.46|470.53|468.23|21
1734768180000|2024-12-21 08:03:00|470.53|468.23|470.53|468.23|470.84|468.54|470.53|468.23|27
1734768190000|2024-12-21 08:03:10|470.49|468.19|470.48|468.18|470.65|468.35|470.43|468.13|27
1734768200000|2024-12-21 08:03:20|470.46|468.16|470.1|467.8|470.46|468.16|470.1|467.8|28
1734768210000|2024-12-21 08:03:30|470.05|467.75|470.48|468.18|470.6|468.3|470.05|467.75|24
1734768220000|2024-12-21 08:03:40|470.5|468.2|470.56|468.26|470.57|468.27|470.41|468.11|21
1734768230000|2024-12-21 08:03:50|470.53|468.23|470.57|468.27|470.59|468.29|470.47|468.17|19
1734768240000|2024-12-21 08:04:00|470.58|468.28|470.51|468.21|470.63|468.33|470.5|468.2|18
1734768250000|2024-12-21 08:04:10|470.47|468.17|470.17|467.87|470.5|468.2|470.12|467.82|28
1734768260000|2024-12-21 08:04:20|470.15|467.85|469.7|467.4|470.16|467.86|469.7|467.4|21
1734768270000|2024-12-21 08:04:30|469.67|467.37|469.85|467.55|469.85|467.55|469.57|467.27|19
1734768280000|2024-12-21 08:04:40|469.86|467.56|470.32|468.02|470.51|468.21|469.86|467.56|31
1734768290000|2024-12-21 08:04:50|470.31|468.01|470.16|467.86|470.31|468.01|470.16|467.86|12
1734768300000|2024-12-21 08:05:00|470.14|467.84|470.26|467.96|470.26|467.96|470.06|467.76|24
1734768310000|2024-12-21 08:05:10|470.27|467.97|470.42|468.12|470.54|468.24|470.27|467.97|26
1734768320000|2024-12-21 08:05:20|470.43|468.13|470.63|468.33|470.63|468.33|470.43|468.13|20
1734768340000|2024-12-21 08:05:40|470.62|468.32|470.62|468.32|470.62|468.32|470.62|468.32|1
1734768350000|2024-12-21 08:05:50|470.63|468.33|470.62|468.32|470.63|468.33|470.62|468.32|8
1734768360000|2024-12-21 08:06:00|470.63|468.33|470.63|468.33|470.63|468.33|470.62|468.32|3
1734768370000|2024-12-21 08:06:10|470.62|468.32|470.62|468.32|470.62|468.32|470.62|468.32|1
1734768380000|2024-12-21 08:06:20|470.63|468.33|470.63|468.33|470.63|468.33|470.63|468.33|1
1734768390000|2024-12-21 08:06:30|470.71|468.41|470.75|468.45|470.8|468.5|470.71|468.41|5
1734768400000|2024-12-21 08:06:40|470.76|468.46|470.69|468.39|470.77|468.47|470.68|468.38|8
1734768410000|2024-12-21 08:06:50|470.68|468.38|470.66|468.36|470.7|468.4|470.66|468.36|12
1734768420000|2024-12-21 08:07:00|470.65|468.35|470.06|467.76|470.65|468.35|470.06|467.76|10
1734768430000|2024-12-21 08:07:10|469.99|467.69|469.69|467.39|470.08|467.78|469.69|467.39|23
1734768440000|2024-12-21 08:07:20|469.75|467.45|470.42|468.12|470.42|468.12|469.71|467.41|26
1734768450000|2024-12-21 08:07:30|470.35|468.05|470.65|468.35|470.65|468.35|470.32|468.02|25
1734768460000|2024-12-21 08:07:40|470.67|468.37|470.51|468.21|470.67|468.37|470.51|468.21|21
1734768470000|2024-12-21 08:07:50|470.47|468.17|470.42|468.12|470.52|468.22|470.42|468.12|16
1734768480000|2024-12-21 08:08:00|470.41|468.11|469.96|467.66|470.41|468.11|469.95|467.65|27
1734768490000|2024-12-21 08:08:10|470.21|467.91|470.14|467.84|470.28|467.98|470.12|467.82|22
1734768500000|2024-12-21 08:08:20|470.12|467.82|469.95|467.65|470.12|467.82|469.95|467.65|24
1734768510000|2024-12-21 08:08:30|469.98|467.68|470.12|467.82|470.13|467.83|469.97|467.67|23
1734768520000|2024-12-21 08:08:40|470.13|467.83|470.06|467.76|470.18|467.88|470.06|467.76|17
1734768530000|2024-12-21 08:08:50|470.08|467.78|469.93|467.63|470.08|467.78|469.8|467.5|19
1734768540000|2024-12-21 08:09:00|469.92|467.62|469.98|467.68|469.98|467.68|469.92|467.62|13
1734768550000|2024-12-21 08:09:10|469.97|467.67|469.49|467.19|470.07|467.77|469.48|467.18|23
1734768560000|2024-12-21 08:09:20|469.48|467.18|469.2|466.9|469.57|467.27|469.2|466.9|20
1734768570000|2024-12-21 08:09:30|469.17|466.87|469.12|466.82|469.21|466.91|469.03|466.73|25
1734768580000|2024-12-21 08:09:40|469.11|466.81|469.36|467.06|469.36|467.06|469.07|466.77|18
1734768590000|2024-12-21 08:09:50|469.37|467.07|469.94|467.64|469.94|467.64|469.37|467.07|23
1734768600000|2024-12-21 08:10:00|469.95|467.65|470.25|467.95|470.28|467.98|469.94|467.64|22
1734768610000|2024-12-21 08:10:10|470.26|467.96|470.18|467.88|470.38|468.08|470.18|467.88|25
1734768620000|2024-12-21 08:10:20|470.15|467.85|470.1|467.8|470.27|467.97|470.01|467.71|25
1734768630000|2024-12-21 08:10:30|470.12|467.82|470.17|467.87|470.23|467.93|470.04|467.74|17
1734768640000|2024-12-21 08:10:40|470.18|467.88|470.21|467.91|470.23|467.93|470.16|467.86|20
1734768650000|2024-12-21 08:10:50|470.25|467.95|470.58|468.28|470.6|468.3|470.25|467.95|17
1734768660000|2024-12-21 08:11:00|470.61|468.31|470.73|468.43|470.8|468.5|470.59|468.29|15
1734768670000|2024-12-21 08:11:10|470.74|468.44|470.6|468.3|470.76|468.46|470.59|468.29|25
1734768680000|2024-12-21 08:11:20|470.54|468.24|470.61|468.31|470.61|468.31|470.44|468.14|15
1734768690000|2024-12-21 08:11:30|470.6|468.3|470.74|468.44|470.77|468.47|470.6|468.3|20
1734768700000|2024-12-21 08:11:40|470.73|468.43|470.8|468.5|470.8|468.5|470.73|468.43|8
1734768730000|2024-12-21 08:12:10|470.84|468.54|470.97|468.67|470.97|468.67|470.84|468.54|3
1734768740000|2024-12-21 08:12:20|471.01|468.71|471.63|469.33|471.65|469.35|471.01|468.71|22
1734768750000|2024-12-21 08:12:30|471.61|469.31|471.81|469.51|471.81|469.51|471.61|469.31|15
1734768760000|2024-12-21 08:12:40|471.76|469.46|471.81|469.51|471.81|469.51|471.76|469.46|12
1734768780000|2024-12-21 08:13:00|471.89|469.59|471.98|469.68|471.99|469.69|471.89|469.59|4
1734768790000|2024-12-21 08:13:10|471.99|469.69|471.96|469.66|471.99|469.69|471.94|469.64|14
1734768800000|2024-12-21 08:13:20|471.97|469.67|471.94|469.64|471.98|469.68|471.9|469.6|13
1734768810000|2024-12-21 08:13:30|471.95|469.65|471.92|469.62|471.95|469.65|471.9|469.6|23
1734768820000|2024-12-21 08:13:40|471.93|469.63|471.99|469.69|471.99|469.69|471.92|469.62|9
1734768830000|2024-12-21 08:13:50|472.09|469.79|472.3|470|472.3|470|472.09|469.79|3
1734768840000|2024-12-21 08:14:00|472.56|470.26|472.94|470.64|472.95|470.65|472.56|470.26|21
1734768850000|2024-12-21 08:14:10|472.93|470.63|472.77|470.47|472.93|470.63|472.68|470.38|24
1734768860000|2024-12-21 08:14:20|472.76|470.46|472.67|470.37|472.8|470.5|472.67|470.37|17
1734768870000|2024-12-21 08:14:30|472.69|470.39|473|470.7|473|470.7|472.66|470.36|15
1734768880000|2024-12-21 08:14:40|473.05|470.75|473.2|470.9|473.32|471.02|473.01|470.71|26
1734768890000|2024-12-21 08:14:50|473.18|470.88|473.28|470.98|473.29|470.99|473.17|470.87|14
1734768900000|2024-12-21 08:15:00|473.25|470.95|473.17|470.87|473.29|470.99|473.16|470.86|13
1734768910000|2024-12-21 08:15:10|473.15|470.85|472.03|469.73|473.15|470.85|472.02|469.72|24
1734768920000|2024-12-21 08:15:20|472.02|469.72|472.22|469.92|472.23|469.93|471.78|469.48|27
1734768930000|2024-12-21 08:15:30|472.2|469.9|472.18|469.88|472.24|469.94|472.18|469.88|18
1734768940000|2024-12-21 08:15:40|472.17|469.87|471.64|469.34|472.17|469.87|471.64|469.34|24
1734768950000|2024-12-21 08:15:50|471.51|469.21|471.71|469.41|471.71|469.41|471.49|469.19|22
1734768960000|2024-12-21 08:16:00|471.72|469.42|471.73|469.43|471.82|469.52|471.72|469.42|20
1734768970000|2024-12-21 08:16:10|471.74|469.44|471.85|469.55|471.85|469.55|471.74|469.44|5
1734769000000|2024-12-21 08:16:40|472.01|469.71|472.17|469.87|472.17|469.87|472.01|469.71|2
1734769020000|2024-12-21 08:17:00|472.25|469.95|472.48|470.18|472.52|470.22|472.25|469.95|7
1734769030000|2024-12-21 08:17:10|472.49|470.19|472.1|469.8|472.49|470.19|472.05|469.75|21
1734769040000|2024-12-21 08:17:20|472.15|469.85|472.52|470.22|472.52|470.22|472.15|469.85|25
1734769050000|2024-12-21 08:17:30|472.49|470.19|472.36|470.06|472.5|470.2|472.35|470.05|20
1734769060000|2024-12-21 08:17:40|472.29|469.99|471.61|469.31|472.29|469.99|471.61|469.31|22
1734769070000|2024-12-21 08:17:50|471.6|469.3|471.38|469.08|471.6|469.3|471.22|468.92|28
1734769080000|2024-12-21 08:18:00|471.35|469.05|471.17|468.87|471.5|469.2|471.16|468.86|24
1734769090000|2024-12-21 08:18:10|471.28|468.98|471.36|469.06|471.38|469.08|471.23|468.93|26
1734769100000|2024-12-21 08:18:20|471.38|469.08|471.54|469.24|471.55|469.25|471.24|468.94|26
1734769110000|2024-12-21 08:18:30|471.52|469.22|471.78|469.48|471.79|469.49|471.52|469.22|24
1734769120000|2024-12-21 08:18:40|471.77|469.47|471.5|469.2|471.77|469.47|471.5|469.2|18
1734769130000|2024-12-21 08:18:50|471.42|469.12|471.44|469.14|471.47|469.17|471.25|468.95|19
1734769140000|2024-12-21 08:19:00|471.45|469.15|471.47|469.17|471.58|469.28|471.38|469.08|20
1734769150000|2024-12-21 08:19:10|471.49|469.19|471.52|469.22|471.72|469.42|471.49|469.19|20
1734769160000|2024-12-21 08:19:20|471.53|469.23|471.71|469.41|471.73|469.43|471.52|469.22|21
1734769170000|2024-12-21 08:19:30|471.72|469.42|471.67|469.37|471.75|469.45|471.64|469.34|15
1734769180000|2024-12-21 08:19:40|471.69|469.39|471.63|469.33|471.72|469.42|471.6|469.3|16
1734769190000|2024-12-21 08:19:50|471.65|469.35|471.66|469.36|471.72|469.42|471.65|469.35|14
1734769200000|2024-12-21 08:20:00|471.7|469.4|471.79|469.49|471.82|469.52|471.7|469.4|9
1734769210000|2024-12-21 08:20:10|471.81|469.51|471.78|469.48|471.82|469.52|471.75|469.45|8
1734769220000|2024-12-21 08:20:20|471.76|469.46|471.78|469.48|471.82|469.52|471.75|469.45|14
1734769230000|2024-12-21 08:20:30|471.79|469.49|471.51|469.21|471.79|469.49|471.46|469.16|17
1734769240000|2024-12-21 08:20:40|471.52|469.22|471.48|469.18|471.7|469.4|471.47|469.17|21
1734769250000|2024-12-21 08:20:50|471.47|469.17|471.68|469.38|471.72|469.42|471.47|469.17|27
1734769260000|2024-12-21 08:21:00|471.74|469.44|471.82|469.52|471.82|469.52|471.74|469.44|7
1734769270000|2024-12-21 08:21:10|472.29|469.99|472.1|469.8|472.29|469.99|472.1|469.8|4
1734769280000|2024-12-21 08:21:20|472.11|469.81|472.33|470.03|472.43|470.13|472.11|469.81|18
1734769290000|2024-12-21 08:21:30|472.34|470.04|472.19|469.89|472.34|470.04|472.18|469.88|21
1734769300000|2024-12-21 08:21:40|472.2|469.9|472.23|469.93|472.24|469.94|472.19|469.89|16
1734769310000|2024-12-21 08:21:50|472.21|469.91|472.09|469.79|472.21|469.91|472.04|469.74|22
1734769320000|2024-12-21 08:22:00|472.1|469.8|471.77|469.47|472.2|469.9|471.76|469.46|26
1734769330000|2024-12-21 08:22:10|471.79|469.49|471.44|469.14|471.79|469.49|471.42|469.12|24
1734769340000|2024-12-21 08:22:20|471.45|469.15|471.43|469.13|471.51|469.21|471.4|469.1|25
1734769350000|2024-12-21 08:22:30|471.45|469.15|471.54|469.24|471.55|469.25|471.33|469.03|30
1734769360000|2024-12-21 08:22:40|471.55|469.25|471.39|469.09|471.56|469.26|471.34|469.04|23
1734769370000|2024-12-21 08:22:50|471.43|469.13|471.29|468.99|471.43|469.13|471.24|468.94|23
1734769380000|2024-12-21 08:23:00|471.27|468.97|471.05|468.75|471.27|468.97|471.05|468.75|23
1734769390000|2024-12-21 08:23:10|471.04|468.74|470.87|468.57|471.05|468.75|470.86|468.56|21
1734769400000|2024-12-21 08:23:20|470.88|468.58|470.69|468.39|470.89|468.59|470.69|468.39|20
1734769410000|2024-12-21 08:23:30|470.73|468.43|470.79|468.49|470.79|468.49|470.65|468.35|21
1734769420000|2024-12-21 08:23:40|470.7|468.4|470.5|468.2|470.75|468.45|470.44|468.14|21
1734769430000|2024-12-21 08:23:50|470.51|468.21|470.79|468.49|470.79|468.49|470.45|468.15|21
1734769440000|2024-12-21 08:24:00|470.7|468.4|470.64|468.34|470.78|468.48|470.64|468.34|10
1734769450000|2024-12-21 08:24:10|470.61|468.31|470.49|468.19|470.62|468.32|470.48|468.18|21
1734769460000|2024-12-21 08:24:20|470.47|468.17|470.34|468.04|470.49|468.19|470.34|468.04|28
1734769470000|2024-12-21 08:24:30|470.36|468.06|470.18|467.88|470.37|468.07|470.15|467.85|27
1734769480000|2024-12-21 08:24:40|470.19|467.89|470.13|467.83|470.37|468.07|470.13|467.83|23
1734769490000|2024-12-21 08:24:50|470.08|467.78|470.1|467.8|470.19|467.89|470.08|467.78|21
1734769500000|2024-12-21 08:25:00|470.09|467.79|469.79|467.49|470.19|467.89|469.76|467.46|29
1734769510000|2024-12-21 08:25:10|469.8|467.5|469.71|467.41|469.84|467.54|469.65|467.35|24
1734769520000|2024-12-21 08:25:20|469.73|467.43|469.87|467.57|469.91|467.61|469.73|467.43|25
1734769530000|2024-12-21 08:25:30|469.84|467.54|470.35|468.05|470.35|468.05|469.84|467.54|16
1734769540000|2024-12-21 08:25:40|470.34|468.04|470.36|468.06|470.38|468.08|470.25|467.95|28
1734769550000|2024-12-21 08:25:50|470.37|468.07|470.2|467.9|470.37|468.07|470.2|467.9|27
1734769560000|2024-12-21 08:26:00|470.21|467.91|470.37|468.07|470.38|468.08|470.21|467.91|18
1734769570000|2024-12-21 08:26:10|470.38|468.08|470.38|468.08|470.38|468.08|470.38|468.08|1
1734769590000|2024-12-21 08:26:30|470.32|468.02|470.38|468.08|470.38|468.08|470.3|468|9
1734769600000|2024-12-21 08:26:40|470.51|468.21|470.64|468.34|470.64|468.34|470.51|468.21|2
1734769620000|2024-12-21 08:27:00|470.61|468.31|470.62|468.32|470.64|468.34|470.54|468.24|9
1734769630000|2024-12-21 08:27:10|470.64|468.34|470.64|468.34|470.64|468.34|470.55|468.25|8
1734769640000|2024-12-21 08:27:20|470.57|468.27|470.54|468.24|470.57|468.27|470.54|468.24|2
1734769650000|2024-12-21 08:27:30|470.55|468.25|470.6|468.3|470.64|468.34|470.5|468.2|23
1734769660000|2024-12-21 08:27:40|470.61|468.31|470.64|468.34|470.64|468.34|470.6|468.3|8
1734769670000|2024-12-21 08:27:50|470.57|468.27|470.52|468.22|470.59|468.29|470.52|468.22|15
1734769680000|2024-12-21 08:28:00|470.55|468.25|470.35|468.05|470.56|468.26|470.32|468.02|26
1734769690000|2024-12-21 08:28:10|470.36|468.06|470.24|467.94|470.51|468.21|470.21|467.91|22
1734769700000|2024-12-21 08:28:20|470.27|467.97|470.34|468.04|470.35|468.05|470.18|467.88|20
1734769710000|2024-12-21 08:28:30|470.3|468|470.64|468.34|470.64|468.34|470.3|468|20
1734769720000|2024-12-21 08:28:40|470.62|468.32|470.64|468.34|470.64|468.34|470.62|468.32|2
1734769750000|2024-12-21 08:29:10|470.54|468.24|470.27|467.97|470.54|468.24|470.26|467.96|15
1734769760000|2024-12-21 08:29:20|470.24|467.94|469.98|467.68|470.24|467.94|469.94|467.64|13
1734769770000|2024-12-21 08:29:30|469.97|467.67|469.72|467.42|469.97|467.67|469.58|467.28|21
1734769780000|2024-12-21 08:29:40|469.73|467.43|469.92|467.62|469.92|467.62|469.72|467.42|26
1734769790000|2024-12-21 08:29:50|469.88|467.58|469.83|467.53|470.01|467.71|469.83|467.53|20
1734769800000|2024-12-21 08:30:00|469.84|467.54|470.07|467.77|470.21|467.91|469.84|467.54|28
1734769810000|2024-12-21 08:30:10|470.08|467.78|470.14|467.84|470.35|468.05|470.08|467.78|25
1734769820000|2024-12-21 08:30:20|470.12|467.82|470.39|468.09|470.39|468.09|470.12|467.82|24
1734769830000|2024-12-21 08:30:30|470.41|468.11|470.53|468.23|470.53|468.23|470.32|468.02|23
1734769840000|2024-12-21 08:30:40|470.52|468.22|470.03|467.73|470.52|468.22|469.93|467.63|26
1734769850000|2024-12-21 08:30:50|470.04|467.74|470.6|468.3|470.6|468.3|470.04|467.74|26
1734769860000|2024-12-21 08:31:00|470.59|468.29|470.64|468.34|470.64|468.34|470.55|468.25|10
1734769870000|2024-12-21 08:31:10|470.59|468.29|470.48|468.18|470.59|468.29|470.23|467.93|20
1734769880000|2024-12-21 08:31:20|470.53|468.23|470.56|468.26|470.62|468.32|470.53|468.23|9
1734769890000|2024-12-21 08:31:30|470.55|468.25|470.41|468.11|470.58|468.28|470.38|468.08|23
1734769900000|2024-12-21 08:31:40|470.42|468.12|470.45|468.15|470.52|468.22|470.39|468.09|19
1734769910000|2024-12-21 08:31:50|470.46|468.16|470.38|468.08|470.58|468.28|470.35|468.05|26
1734769920000|2024-12-21 08:32:00|470.35|468.05|470.09|467.79|470.39|468.09|470.09|467.79|21
1734769930000|2024-12-21 08:32:10|470.1|467.8|470.32|468.02|470.33|468.03|470.1|467.8|25
1734769940000|2024-12-21 08:32:20|470.27|467.97|470.51|468.21|470.51|468.21|470.17|467.87|27
1734769950000|2024-12-21 08:32:30|470.58|468.28|470.62|468.32|470.62|468.32|470.58|468.28|3
1734769960000|2024-12-21 08:32:40|470.59|468.29|470.51|468.21|470.62|468.32|470.51|468.21|12
1734769970000|2024-12-21 08:32:50|470.46|468.16|470.46|468.16|470.54|468.24|470.41|468.11|20
1734769980000|2024-12-21 08:33:00|470.48|468.18|470.06|467.76|470.49|468.19|470.05|467.75|27
1734769990000|2024-12-21 08:33:10|470.07|467.77|469.9|467.6|470.14|467.84|469.76|467.46|23
1734770000000|2024-12-21 08:33:20|469.91|467.61|469.75|467.45|469.92|467.62|469.73|467.43|20
1734770010000|2024-12-21 08:33:30|469.73|467.43|469.4|467.1|469.73|467.43|469.18|466.88|26
1734770020000|2024-12-21 08:33:40|469.38|467.08|469.3|467|469.43|467.13|469.3|467|21
1734770030000|2024-12-21 08:33:50|469.29|466.99|469.31|467.01|469.42|467.12|469.28|466.98|15
1734770040000|2024-12-21 08:34:00|469.3|467|469.23|466.93|469.32|467.02|469.18|466.88|25
1734770050000|2024-12-21 08:34:10|469.24|466.94|469.23|466.93|469.42|467.12|469.23|466.93|22
1734770060000|2024-12-21 08:34:20|469.21|466.91|469.12|466.82|469.26|466.96|469.04|466.74|22
1734770070000|2024-12-21 08:34:30|469.09|466.79|469.1|466.8|469.17|466.87|469.07|466.77|19
1734770080000|2024-12-21 08:34:40|469.09|466.79|469.29|466.99|469.29|466.99|469.09|466.79|12
1734770090000|2024-12-21 08:34:50|469.38|467.08|469.48|467.18|469.48|467.18|469.38|467.08|9
1734770100000|2024-12-21 08:35:00|469.87|467.57|470.43|468.13|470.44|468.14|469.87|467.57|13
1734770110000|2024-12-21 08:35:10|470.46|468.16|470.51|468.21|470.51|468.21|470.46|468.16|4
1734770200000|2024-12-21 08:36:40|470.56|468.26|470.62|468.32|470.62|468.32|470.56|468.26|2
1734770220000|2024-12-21 08:37:00|470.73|468.43|470.85|468.55|470.85|468.55|470.73|468.43|2
1734770240000|2024-12-21 08:37:20|470.87|468.57|471.11|468.81|471.11|468.81|470.87|468.57|6
1734770250000|2024-12-21 08:37:30|471.56|469.26|471.48|469.18|471.57|469.27|471.45|469.15|15
1734770260000|2024-12-21 08:37:40|471.53|469.23|471.33|469.03|471.54|469.24|471.13|468.83|18
1734770270000|2024-12-21 08:37:50|471.29|468.99|471.35|469.05|471.42|469.12|471.29|468.99|15
1734770280000|2024-12-21 08:38:00|471.34|469.04|471.6|469.3|471.6|469.3|471.34|469.04|13
1734770300000|2024-12-21 08:38:20|471.62|469.32|471.78|469.48|471.78|469.48|471.62|469.32|2
1734770310000|2024-12-21 08:38:30|471.85|469.55|471.88|469.58|471.88|469.58|471.85|469.55|3
1734770330000|2024-12-21 08:38:50|472.66|470.36|472.84|470.54|472.84|470.54|472.66|470.36|5
1734770340000|2024-12-21 08:39:00|472.67|470.37|472.33|470.03|472.69|470.39|472.22|469.92|24
1734770350000|2024-12-21 08:39:10|472.32|470.02|472.32|470.02|472.33|470.03|472.3|470|17
1734770360000|2024-12-21 08:39:20|472.31|470.01|472.12|469.82|472.32|470.02|472.09|469.79|18
1734770370000|2024-12-21 08:39:30|472.09|469.79|471.8|469.5|472.1|469.8|471.25|468.95|25
1734770380000|2024-12-21 08:39:40|471.82|469.52|472.08|469.78|472.1|469.8|471.82|469.52|22
1734770390000|2024-12-21 08:39:50|472.07|469.77|471.67|469.37|472.07|469.77|471.65|469.35|21
1734770400000|2024-12-21 08:40:00|471.69|469.39|471.78|469.48|471.94|469.64|471.69|469.39|16
1734770410000|2024-12-21 08:40:10|471.79|469.49|471.71|469.41|471.79|469.49|471.69|469.39|20
1734770420000|2024-12-21 08:40:20|471.72|469.42|471.81|469.51|471.89|469.59|471.71|469.41|28
1734770430000|2024-12-21 08:40:30|471.87|469.57|471.66|469.36|471.9|469.6|471.65|469.35|21
1734770440000|2024-12-21 08:40:40|471.61|469.31|471.7|469.4|471.71|469.41|471.3|469|32
1734770450000|2024-12-21 08:40:50|471.72|469.42|471.57|469.27|471.85|469.55|471.57|469.27|22
1734770460000|2024-12-21 08:41:00|471.55|469.25|471.36|469.06|471.56|469.26|471.36|469.06|20
1734770470000|2024-12-21 08:41:10|471.35|469.05|471.04|468.74|471.36|469.06|471.02|468.72|23
1734770480000|2024-12-21 08:41:20|471.02|468.72|470.9|468.6|471.02|468.72|470.86|468.56|24
1734770490000|2024-12-21 08:41:30|470.87|468.57|470.86|468.56|470.94|468.64|470.85|468.55|21
1734770500000|2024-12-21 08:41:40|470.72|468.42|470.26|467.96|470.72|468.42|470.19|467.89|13
1734770510000|2024-12-21 08:41:50|470.21|467.91|469.69|467.39|470.22|467.92|469.66|467.36|24
1734770520000|2024-12-21 08:42:00|469.71|467.41|470.13|467.83|470.16|467.86|469.71|467.41|23
1734770530000|2024-12-21 08:42:10|470.15|467.85|470.63|468.33|470.63|468.33|470.15|467.85|19
1734770540000|2024-12-21 08:42:20|470.65|468.35|470.79|468.49|470.81|468.51|470.37|468.07|26
1734770550000|2024-12-21 08:42:30|470.81|468.51|470.02|467.72|470.81|468.51|470.02|467.72|20
1734770560000|2024-12-21 08:42:40|470.01|467.71|469.97|467.67|470.02|467.72|469.96|467.66|17
1734770570000|2024-12-21 08:42:50|469.99|467.69|469.96|467.66|470.1|467.8|469.93|467.63|23
1734770580000|2024-12-21 08:43:00|469.94|467.64|469.74|467.44|470.01|467.71|469.74|467.44|21
1734770590000|2024-12-21 08:43:10|469.75|467.45|469.19|466.89|469.75|467.45|469.18|466.88|23
1734770600000|2024-12-21 08:43:20|469.18|466.88|468.76|466.46|469.18|466.88|468.74|466.44|26
1734770610000|2024-12-21 08:43:30|468.79|466.49|468.48|466.18|468.91|466.61|468.47|466.17|18
1734770620000|2024-12-21 08:43:40|468.47|466.17|467.99|465.69|468.47|466.17|467.99|465.69|22
1734770630000|2024-12-21 08:43:50|468.01|465.71|467.89|465.59|468.09|465.79|467.85|465.55|18
1734770640000|2024-12-21 08:44:00|467.88|465.58|467.89|465.59|468.05|465.75|467.85|465.55|25
1734770650000|2024-12-21 08:44:10|467.91|465.61|467.94|465.64|467.97|465.67|467.85|465.55|18
1734770660000|2024-12-21 08:44:20|467.91|465.61|468.2|465.9|468.21|465.91|467.79|465.49|21
1734770670000|2024-12-21 08:44:30|468.19|465.89|468.14|465.84|468.24|465.94|468.08|465.78|21
1734770680000|2024-12-21 08:44:40|468.13|465.83|467.72|465.42|468.13|465.83|467.72|465.42|18
1734770690000|2024-12-21 08:44:50|467.71|465.41|467.86|465.56|467.93|465.63|467.71|465.41|17
1734770700000|2024-12-21 08:45:00|467.85|465.55|467.99|465.69|468.15|465.85|467.8|465.5|20
1734770710000|2024-12-21 08:45:10|467.98|465.68|468.46|466.16|468.46|466.16|467.98|465.68|21
1734770720000|2024-12-21 08:45:20|468.47|466.17|469.04|466.74|469.05|466.75|468.47|466.17|26
1734770730000|2024-12-21 08:45:30|469.02|466.72|468.93|466.63|469.1|466.8|468.86|466.56|18
1734770740000|2024-12-21 08:45:40|468.94|466.64|469.17|466.87|469.17|466.87|468.93|466.63|24
1734770750000|2024-12-21 08:45:50|469.16|466.86|469.03|466.73|469.34|467.04|469.03|466.73|29
1734770760000|2024-12-21 08:46:00|469.02|466.72|468.82|466.52|469.02|466.72|468.7|466.4|31
1734770770000|2024-12-21 08:46:10|468.88|466.58|469.15|466.85|469.15|466.85|468.88|466.58|15
1734770780000|2024-12-21 08:46:20|469.24|466.94|469.45|467.15|469.63|467.33|469.24|466.94|27
1734770790000|2024-12-21 08:46:30|469.46|467.16|469.6|467.3|469.6|467.3|469.46|467.16|13
1734770800000|2024-12-21 08:46:40|469.57|467.27|469.72|467.42|469.72|467.42|469.51|467.21|15
1734770810000|2024-12-21 08:46:50|469.76|467.46|469.55|467.25|469.84|467.54|469.44|467.14|22
1734770820000|2024-12-21 08:47:00|469.54|467.24|469.38|467.08|469.56|467.26|469.35|467.05|23
1734770830000|2024-12-21 08:47:10|469.37|467.07|469.26|466.96|469.46|467.16|469.26|466.96|19
1734770840000|2024-12-21 08:47:20|469.27|466.97|469.64|467.34|469.65|467.35|469.27|466.97|23
1734770850000|2024-12-21 08:47:30|469.66|467.36|469.99|467.69|470.07|467.77|469.66|467.36|20
1734770860000|2024-12-21 08:47:40|470|467.7|469.8|467.5|470.14|467.84|469.78|467.48|24
1734770870000|2024-12-21 08:47:50|469.82|467.52|469.78|467.48|469.91|467.61|469.77|467.47|24
1734770880000|2024-12-21 08:48:00|469.8|467.5|469.55|467.25|469.84|467.54|469.46|467.16|28
1734770890000|2024-12-21 08:48:10|469.64|467.34|469.91|467.61|469.91|467.61|469.64|467.34|20
1734770900000|2024-12-21 08:48:20|469.92|467.62|470.34|468.04|470.34|468.04|469.89|467.59|19
1734770910000|2024-12-21 08:48:30|470.33|468.03|471.05|468.75|471.05|468.75|470.33|468.03|26
1734770920000|2024-12-21 08:48:40|471.08|468.78|471.23|468.93|471.23|468.93|471.08|468.78|19
1734770930000|2024-12-21 08:48:50|471.26|468.96|470.88|468.58|471.33|469.03|470.88|468.58|25
1734770940000|2024-12-21 08:49:00|470.89|468.59|470.74|468.44|470.95|468.65|470.71|468.41|25
1734770950000|2024-12-21 08:49:10|470.75|468.45|470.78|468.48|470.86|468.56|470.75|468.45|14
1734770960000|2024-12-21 08:49:20|470.8|468.5|470.63|468.33|470.86|468.56|470.61|468.31|19
1734770970000|2024-12-21 08:49:30|470.66|468.36|470.88|468.58|470.93|468.63|470.66|468.36|20
1734770980000|2024-12-21 08:49:40|470.91|468.61|471.11|468.81|471.39|469.09|470.91|468.61|24
1734770990000|2024-12-21 08:49:50|471.1|468.8|471.04|468.74|471.15|468.85|471.04|468.74|15
1734771000000|2024-12-21 08:50:00|471.05|468.75|471.17|468.87|471.24|468.94|471.05|468.75|24
1734771010000|2024-12-21 08:50:10|471.18|468.88|470.95|468.65|471.18|468.88|470.95|468.65|22
1734771020000|2024-12-21 08:50:20|470.96|468.66|470.86|468.56|470.96|468.66|470.83|468.53|19
1734771030000|2024-12-21 08:50:30|470.85|468.55|470.87|468.57|471.04|468.74|470.85|468.55|19
1734771040000|2024-12-21 08:50:40|470.89|468.59|470.9|468.6|470.92|468.62|470.84|468.54|21
1734771050000|2024-12-21 08:50:50|470.91|468.61|471.17|468.87|471.27|468.97|470.91|468.61|27
1734771060000|2024-12-21 08:51:00|471.19|468.89|471.01|468.71|471.19|468.89|470.93|468.63|26
1734771070000|2024-12-21 08:51:10|471.02|468.72|470.75|468.45|471.09|468.79|470.74|468.44|20
1734771080000|2024-12-21 08:51:20|470.76|468.46|471.24|468.94|471.24|468.94|470.76|468.46|20
1734771090000|2024-12-21 08:51:30|471.28|468.98|471.12|468.82|471.28|468.98|471|468.7|10
1734771100000|2024-12-21 08:51:40|471.13|468.83|470.99|468.69|471.18|468.88|470.99|468.69|19
1734771110000|2024-12-21 08:51:50|471|468.7|470.73|468.43|471|468.7|470.73|468.43|18
1734771120000|2024-12-21 08:52:00|470.74|468.44|470.91|468.61|470.99|468.69|470.73|468.43|26
1734771130000|2024-12-21 08:52:10|470.89|468.59|470.57|468.27|470.92|468.62|470.57|468.27|25
1734771140000|2024-12-21 08:52:20|470.58|468.28|470.22|467.92|470.59|468.29|470.22|467.92|15
1734771150000|2024-12-21 08:52:30|470.23|467.93|470.49|468.19|470.5|468.2|470.13|467.83|26
1734771160000|2024-12-21 08:52:40|470.48|468.18|470.38|468.08|470.48|468.18|470.34|468.04|19
1734771170000|2024-12-21 08:52:50|470.37|468.07|470.36|468.06|470.39|468.09|470.3|468|22
1734771180000|2024-12-21 08:53:00|470.35|468.05|470.4|468.1|470.57|468.27|470.35|468.05|21
1734771190000|2024-12-21 08:53:10|470.38|468.08|470.1|467.8|470.38|468.08|470.09|467.79|23
1734771200000|2024-12-21 08:53:20|470.09|467.79|470.1|467.8|470.14|467.84|470.07|467.77|14
1734771210000|2024-12-21 08:53:30|470.13|467.83|470.03|467.73|470.13|467.83|470.02|467.72|21
1734771220000|2024-12-21 08:53:40|470.02|467.72|470.04|467.74|470.07|467.77|469.91|467.61|25
1734771230000|2024-12-21 08:53:50|470.03|467.73|469.85|467.55|470.03|467.73|469.81|467.51|16
1734771240000|2024-12-21 08:54:00|469.86|467.56|469.68|467.38|469.86|467.56|469.63|467.33|16
1734771250000|2024-12-21 08:54:10|469.71|467.41|469.69|467.39|469.76|467.46|469.69|467.39|19
1734771260000|2024-12-21 08:54:20|469.76|467.46|470.17|467.87|470.24|467.94|469.76|467.46|24
1734771270000|2024-12-21 08:54:30|470.18|467.88|470.44|468.14|470.47|468.17|470.15|467.85|16
1734771280000|2024-12-21 08:54:40|470.43|468.13|470.57|468.27|470.71|468.41|470.43|468.13|23
1734771290000|2024-12-21 08:54:50|470.55|468.25|470.9|468.6|470.92|468.62|470.54|468.24|28
1734771300000|2024-12-21 08:55:00|470.92|468.62|470.26|467.96|470.92|468.62|470.25|467.95|24
1734771310000|2024-12-21 08:55:10|470.27|467.97|470.35|468.05|470.4|468.1|470.25|467.95|25
1734771320000|2024-12-21 08:55:20|470.34|468.04|470.35|468.05|470.36|468.06|470.21|467.91|20
1734771330000|2024-12-21 08:55:30|470.36|468.06|470.39|468.09|470.43|468.13|470.32|468.02|25
1734771340000|2024-12-21 08:55:40|470.3|468|470.16|467.86|470.3|468|470.08|467.78|15
1734771350000|2024-12-21 08:55:50|470.21|467.91|470.25|467.95|470.31|468.01|470.21|467.91|18
1734771360000|2024-12-21 08:56:00|470.26|467.96|470.49|468.19|470.51|468.21|470.21|467.91|19
1734771370000|2024-12-21 08:56:10|470.42|468.12|470.28|467.98|470.44|468.14|470.17|467.87|20
1734771380000|2024-12-21 08:56:20|470.29|467.99|470.11|467.81|470.29|467.99|470.11|467.81|23
1734771390000|2024-12-21 08:56:30|470.12|467.82|470.11|467.81|470.13|467.83|470.11|467.81|15
1734771400000|2024-12-21 08:56:40|470.12|467.82|470.13|467.83|470.13|467.83|470.05|467.75|20
1734771410000|2024-12-21 08:56:50|470.12|467.82|470.03|467.73|470.13|467.83|470.01|467.71|17
1734771420000|2024-12-21 08:57:00|470.04|467.74|470.13|467.83|470.14|467.84|470.02|467.72|15
1734771430000|2024-12-21 08:57:10|470.14|467.84|470.35|468.05|470.36|468.06|470.13|467.83|20
1734771440000|2024-12-21 08:57:20|470.36|468.06|470.5|468.2|470.6|468.3|470.36|468.06|17
1734771450000|2024-12-21 08:57:30|470.52|468.22|470.1|467.8|470.55|468.25|470.1|467.8|21
1734771460000|2024-12-21 08:57:40|470.13|467.83|470.38|468.08|470.38|468.08|470.13|467.83|22
1734771470000|2024-12-21 08:57:50|470.39|468.09|470.32|468.02|470.39|468.09|470.3|468|19
1734771480000|2024-12-21 08:58:00|470.35|468.05|470.57|468.27|470.58|468.28|470.33|468.03|14
1734771490000|2024-12-21 08:58:10|470.58|468.28|470.26|467.96|470.62|468.32|470.17|467.87|17
1734771500000|2024-12-21 08:58:20|470.27|467.97|470.07|467.77|470.34|468.04|470.07|467.77|16
1734771510000|2024-12-21 08:58:30|469.99|467.69|469.98|467.68|470|467.7|469.72|467.42|21
1734771520000|2024-12-21 08:58:40|469.97|467.67|469.94|467.64|469.98|467.68|469.91|467.61|17
1734771530000|2024-12-21 08:58:50|469.96|467.66|469.73|467.43|469.96|467.66|469.73|467.43|14
1734771540000|2024-12-21 08:59:00|469.75|467.45|469.75|467.45|469.82|467.52|469.74|467.44|23
1734771550000|2024-12-21 08:59:10|469.73|467.43|469.61|467.31|469.92|467.62|469.61|467.31|28
1734771560000|2024-12-21 08:59:20|469.62|467.32|469.39|467.09|469.62|467.32|469.39|467.09|19
1734771570000|2024-12-21 08:59:30|469.37|467.07|468.89|466.59|469.37|467.07|468.88|466.58|22
1734771580000|2024-12-21 08:59:40|468.88|466.58|468.99|466.69|469.02|466.72|468.88|466.58|16
1734771590000|2024-12-21 08:59:50|469|466.7|469|466.7|469.02|466.72|468.96|466.66|11
1734771600000|2024-12-21 09:00:00|469.03|466.73|469.39|467.09|469.43|467.13|469.03|466.73|24
1734771610000|2024-12-21 09:00:10|469.42|467.12|469.08|466.78|469.49|467.19|469.08|466.78|24
1734771620000|2024-12-21 09:00:20|469.07|466.77|469.02|466.72|469.22|466.92|469.01|466.71|23
1734771630000|2024-12-21 09:00:30|469.03|466.73|469.02|466.72|469.03|466.73|468.92|466.62|18
1734771640000|2024-12-21 09:00:40|469.03|466.73|469.18|466.88|469.26|466.96|469.03|466.73|25
1734771650000|2024-12-21 09:00:50|469.27|466.97|469.61|467.31|469.76|467.46|469.27|466.97|29
1734771660000|2024-12-21 09:01:00|469.56|467.26|469.87|467.57|469.95|467.65|469.56|467.26|27
1734771670000|2024-12-21 09:01:10|469.86|467.56|469.97|467.67|469.99|467.69|469.82|467.52|18
1734771680000|2024-12-21 09:01:20|469.98|467.68|470|467.7|470.2|467.9|469.91|467.61|20
1734771690000|2024-12-21 09:01:30|470.01|467.71|469.57|467.27|470.01|467.71|469.39|467.09|29
1734771700000|2024-12-21 09:01:40|469.58|467.28|469.71|467.41|469.74|467.44|469.56|467.26|21
1734771710000|2024-12-21 09:01:50|469.7|467.4|469.63|467.33|469.7|467.4|469.54|467.24|11
1734771720000|2024-12-21 09:02:00|469.62|467.32|469.17|466.87|469.62|467.32|469.17|466.87|29
1734771730000|2024-12-21 09:02:10|469.11|466.81|469.05|466.75|469.21|466.91|469.03|466.73|20
1734771740000|2024-12-21 09:02:20|469.04|466.74|468.82|466.52|469.04|466.74|468.82|466.52|19
1734771750000|2024-12-21 09:02:30|468.83|466.53|468.4|466.1|468.85|466.55|468.34|466.04|24
1734771760000|2024-12-21 09:02:40|468.48|466.18|468.59|466.29|468.7|466.4|468.47|466.17|17
1734771770000|2024-12-21 09:02:50|468.55|466.25|467.77|465.47|468.58|466.28|467.75|465.45|27
1734771780000|2024-12-21 09:03:00|467.74|465.44|467.87|465.57|468.05|465.75|467.67|465.37|28
1734771790000|2024-12-21 09:03:10|467.85|465.55|467.69|465.39|467.86|465.56|467.6|465.3|25
1734771800000|2024-12-21 09:03:20|467.68|465.38|467.53|465.23|467.68|465.38|467.4|465.1|31
1734771810000|2024-12-21 09:03:30|467.52|465.22|467.76|465.46|467.77|465.47|467.52|465.22|21
1734771820000|2024-12-21 09:03:40|467.75|465.45|467.5|465.2|467.75|465.45|467.47|465.17|21
1734771830000|2024-12-21 09:03:50|467.49|465.19|467.06|464.76|467.55|465.25|467.04|464.74|24
1734771840000|2024-12-21 09:04:00|467.03|464.73|466.86|464.56|467.04|464.74|466.74|464.44|24
1734771850000|2024-12-21 09:04:10|466.84|464.54|466.85|464.55|466.97|464.67|466.81|464.51|29
1734771860000|2024-12-21 09:04:20|466.86|464.56|467.24|464.94|467.25|464.95|466.86|464.56|23
1734771870000|2024-12-21 09:04:30|467.25|464.95|467.52|465.22|467.53|465.23|467.23|464.93|26
1734771880000|2024-12-21 09:04:40|467.53|465.23|468.23|465.93|468.24|465.94|467.53|465.23|23
1734771890000|2024-12-21 09:04:50|468.22|465.92|468.11|465.81|468.33|466.03|468.05|465.75|25
1734771900000|2024-12-21 09:05:00|468.12|465.82|468.06|465.76|468.13|465.83|468.02|465.72|21
1734771910000|2024-12-21 09:05:10|468.07|465.77|467.98|465.68|468.08|465.78|467.78|465.48|26
1734771920000|2024-12-21 09:05:20|468.01|465.71|467.94|465.64|468.01|465.71|467.91|465.61|18
1734771930000|2024-12-21 09:05:30|467.93|465.63|467.56|465.26|468.06|465.76|467.56|465.26|21
1734771940000|2024-12-21 09:05:40|467.57|465.27|467.77|465.47|467.77|465.47|467.57|465.27|13
1734771950000|2024-12-21 09:05:50|467.76|465.46|467.74|465.44|467.86|465.56|467.69|465.39|24
1734771960000|2024-12-21 09:06:00|467.73|465.43|467.4|465.1|467.74|465.44|467.4|465.1|22
1734771970000|2024-12-21 09:06:10|467.38|465.08|467.61|465.31|467.64|465.34|467.38|465.08|25
1734771980000|2024-12-21 09:06:20|467.54|465.24|467.35|465.05|467.55|465.25|467.35|465.05|17
1734771990000|2024-12-21 09:06:30|467.34|465.04|467.34|465.04|467.52|465.22|467.34|465.04|23
1734772000000|2024-12-21 09:06:40|467.35|465.05|467.04|464.74|467.35|465.05|467.04|464.74|18
1734772010000|2024-12-21 09:06:50|467.05|464.75|466.85|464.55|467.07|464.77|466.81|464.51|18
1734772020000|2024-12-21 09:07:00|466.86|464.56|466.91|464.61|467.1|464.8|466.84|464.54|22
1734772030000|2024-12-21 09:07:10|466.9|464.6|466.98|464.68|466.98|464.68|466.82|464.52|21
1734772040000|2024-12-21 09:07:20|466.99|464.69|466.85|464.55|467.11|464.81|466.84|464.54|14
1734772050000|2024-12-21 09:07:30|466.84|464.54|466.94|464.64|466.96|464.66|466.64|464.34|18
1734772060000|2024-12-21 09:07:40|466.96|464.66|466.72|464.42|466.96|464.66|466.72|464.42|19
1734772070000|2024-12-21 09:07:50|466.73|464.43|466.8|464.5|466.96|464.66|466.72|464.42|24
1734772080000|2024-12-21 09:08:00|466.79|464.49|466.99|464.69|467.03|464.73|466.79|464.49|18
1734772090000|2024-12-21 09:08:10|466.98|464.68|466.54|464.24|467|464.7|466.54|464.24|22
1734772100000|2024-12-21 09:08:20|466.59|464.29|466.89|464.59|466.89|464.59|466.57|464.27|23
1734772110000|2024-12-21 09:08:30|466.92|464.62|466.83|464.53|466.92|464.62|466.78|464.48|25
1734772120000|2024-12-21 09:08:40|466.87|464.57|466.74|464.44|466.89|464.59|466.74|464.44|25
1734772130000|2024-12-21 09:08:50|466.67|464.37|466.41|464.11|466.67|464.37|466.36|464.06|14
1734772140000|2024-12-21 09:09:00|466.4|464.1|466.53|464.23|466.54|464.24|466.32|464.02|22
1734772150000|2024-12-21 09:09:10|466.51|464.21|466.44|464.14|466.51|464.21|466.27|463.97|17
1734772160000|2024-12-21 09:09:20|466.45|464.15|466.51|464.21|466.59|464.29|466.45|464.15|21
1734772170000|2024-12-21 09:09:30|466.5|464.2|466.59|464.29|466.59|464.29|466.36|464.06|19
1734772180000|2024-12-21 09:09:40|466.6|464.3|466.75|464.45|466.75|464.45|466.59|464.29|17
1734772190000|2024-12-21 09:09:50|466.74|464.44|466.48|464.18|466.74|464.44|466.46|464.16|21
1734772200000|2024-12-21 09:10:00|466.49|464.19|466.68|464.38|466.69|464.39|466.48|464.18|14
1734772210000|2024-12-21 09:10:10|466.69|464.39|466.68|464.38|466.75|464.45|466.67|464.37|15
1734772220000|2024-12-21 09:10:20|466.67|464.37|466.52|464.22|466.67|464.37|466.37|464.07|24
1734772230000|2024-12-21 09:10:30|466.56|464.26|466.58|464.28|466.59|464.29|466.55|464.25|12
1734772240000|2024-12-21 09:10:40|466.59|464.29|466.73|464.43|466.73|464.43|466.57|464.27|27
1734772250000|2024-12-21 09:10:50|466.76|464.46|466.99|464.69|467.22|464.92|466.76|464.46|19
1734772260000|2024-12-21 09:11:00|466.98|464.68|466.96|464.66|466.98|464.68|466.8|464.5|19
1734772270000|2024-12-21 09:11:10|467|464.7|466.75|464.45|467.11|464.81|466.74|464.44|20
1734772280000|2024-12-21 09:11:20|466.76|464.46|467.05|464.75|467.22|464.92|466.76|464.46|22
1734772290000|2024-12-21 09:11:30|467.06|464.76|467.61|465.31|467.61|465.31|467.05|464.75|20
1734772300000|2024-12-21 09:11:40|467.86|465.56|468.01|465.71|468.27|465.97|467.86|465.56|26
1734772310000|2024-12-21 09:11:50|468.02|465.72|467.9|465.6|468.06|465.76|467.9|465.6|27
1734772320000|2024-12-21 09:12:00|467.87|465.57|468.35|466.05|468.38|466.08|467.87|465.57|28
1734772330000|2024-12-21 09:12:10|468.3|466|468.37|466.07|468.61|466.31|468.26|465.96|27
1734772340000|2024-12-21 09:12:20|468.38|466.08|468.62|466.32|468.71|466.41|468.38|466.08|18
1734772350000|2024-12-21 09:12:30|468.58|466.28|468.68|466.38|468.76|466.46|468.52|466.22|24
1734772360000|2024-12-21 09:12:40|468.69|466.39|468.61|466.31|468.78|466.48|468.61|466.31|17
1734772370000|2024-12-21 09:12:50|468.59|466.29|468.38|466.08|468.59|466.29|468.27|465.97|23
1734772380000|2024-12-21 09:13:00|468.37|466.07|468.36|466.06|468.38|466.08|468.25|465.95|23
1734772390000|2024-12-21 09:13:10|468.35|466.05|468.33|466.03|468.39|466.09|468.23|465.93|17
1734772400000|2024-12-21 09:13:20|468.32|466.02|468.46|466.16|468.51|466.21|468.27|465.97|22
1734772410000|2024-12-21 09:13:30|468.47|466.17|468.56|466.26|468.62|466.32|468.47|466.17|20
1734772420000|2024-12-21 09:13:40|468.58|466.28|468.7|466.4|468.71|466.41|468.58|466.28|20
1734772430000|2024-12-21 09:13:50|468.69|466.39|468.65|466.35|468.7|466.4|468.64|466.34|13
1734772440000|2024-12-21 09:14:00|468.62|466.32|469.06|466.76|469.07|466.77|468.62|466.32|20
1734772450000|2024-12-21 09:14:10|469.04|466.74|468.67|466.37|469.06|466.76|468.65|466.35|26
1734772460000|2024-12-21 09:14:20|468.66|466.36|468.6|466.3|468.66|466.36|468.56|466.26|25
1734772470000|2024-12-21 09:14:30|468.61|466.31|468.63|466.33|468.79|466.49|468.61|466.31|22
1734772480000|2024-12-21 09:14:40|468.64|466.34|468.51|466.21|468.66|466.36|468.51|466.21|18
1734772490000|2024-12-21 09:14:50|468.47|466.17|468.47|466.17|468.47|466.17|468.26|465.96|24
1734772500000|2024-12-21 09:15:00|468.48|466.18|469.17|466.87|469.17|466.87|468.48|466.18|23
1734772510000|2024-12-21 09:15:10|469.18|466.88|468.83|466.53|469.2|466.9|468.76|466.46|21
1734772520000|2024-12-21 09:15:20|468.84|466.54|468.68|466.38|468.87|466.57|468.64|466.34|24
1734772530000|2024-12-21 09:15:30|468.67|466.37|469.27|466.97|469.44|467.14|468.67|466.37|21
1734772540000|2024-12-21 09:15:40|469.28|466.98|469.5|467.2|469.5|467.2|469.28|466.98|12
1734772550000|2024-12-21 09:15:50|469.49|467.19|469.46|467.16|469.69|467.39|469.45|467.15|21
1734772560000|2024-12-21 09:16:00|469.47|467.17|469.9|467.6|469.91|467.61|469.46|467.16|29
1734772570000|2024-12-21 09:16:10|469.93|467.63|469.51|467.21|469.99|467.69|469.51|467.21|24
1734772580000|2024-12-21 09:16:20|469.52|467.22|469.07|466.77|469.52|467.22|468.74|466.44|24
1734772590000|2024-12-21 09:16:30|469.06|466.76|469.19|466.89|469.26|466.96|468.94|466.64|34
1734772600000|2024-12-21 09:16:40|469.17|466.87|469.14|466.84|469.19|466.89|469.04|466.74|25
1734772610000|2024-12-21 09:16:50|469.2|466.9|469.29|466.99|469.29|466.99|469.12|466.82|20
1734772620000|2024-12-21 09:17:00|469.27|466.97|468.72|466.42|469.27|466.97|468.59|466.29|27
1734772630000|2024-12-21 09:17:10|468.71|466.41|469.1|466.8|469.1|466.8|468.71|466.41|28
1734772640000|2024-12-21 09:17:20|469.09|466.79|468.76|466.46|469.11|466.81|468.76|466.46|20
1734772650000|2024-12-21 09:17:30|468.78|466.48|469.15|466.85|469.2|466.9|468.78|466.48|22
1734772660000|2024-12-21 09:17:40|469.16|466.86|469.57|467.27|469.61|467.31|469.16|466.86|24
1734772670000|2024-12-21 09:17:50|469.56|467.26|469.2|466.9|469.56|467.26|469.2|466.9|17
1734772680000|2024-12-21 09:18:00|469.18|466.88|469.2|466.9|469.22|466.92|469.07|466.77|32
1734772690000|2024-12-21 09:18:10|469.19|466.89|469.2|466.9|469.29|466.99|469.05|466.75|25
1734772700000|2024-12-21 09:18:20|469.19|466.89|468.91|466.61|469.22|466.92|468.91|466.61|21
1734772710000|2024-12-21 09:18:30|468.88|466.58|469.03|466.73|469.13|466.83|468.88|466.58|21
1734772720000|2024-12-21 09:18:40|469.02|466.72|468.24|465.94|469.04|466.74|468.24|465.94|25
1734772730000|2024-12-21 09:18:50|468.19|465.89|468.26|465.96|468.29|465.99|468.1|465.8|23
1734772740000|2024-12-21 09:19:00|468.24|465.94|467.95|465.65|468.28|465.98|467.86|465.56|28
1734772750000|2024-12-21 09:19:10|467.97|465.67|467.59|465.29|467.97|465.67|467.56|465.26|19
1734772760000|2024-12-21 09:19:20|467.57|465.27|467.58|465.28|467.64|465.34|467.49|465.19|22
1734772770000|2024-12-21 09:19:30|467.56|465.26|467.63|465.33|467.78|465.48|467.56|465.26|18
1734772780000|2024-12-21 09:19:40|467.62|465.32|467.19|464.89|467.65|465.35|467.17|464.87|25
1734772790000|2024-12-21 09:19:50|467.12|464.82|467.07|464.77|467.24|464.94|467.07|464.77|25
1734772800000|2024-12-21 09:20:00|467.02|464.72|467.03|464.73|467.16|464.86|466.99|464.69|24
1734772810000|2024-12-21 09:20:10|467.05|464.75|467.12|464.82|467.16|464.86|467.04|464.74|22
1734772820000|2024-12-21 09:20:20|467.11|464.81|467.49|465.19|467.51|465.21|467.11|464.81|22
1734772830000|2024-12-21 09:20:30|467.48|465.18|467.77|465.47|467.77|465.47|467.46|465.16|22
1734772840000|2024-12-21 09:20:40|467.78|465.48|467.71|465.41|467.79|465.49|467.7|465.4|22
1734772850000|2024-12-21 09:20:50|467.69|465.39|467.71|465.41|467.79|465.49|467.69|465.39|22
1734772860000|2024-12-21 09:21:00|467.7|465.4|467.38|465.08|467.71|465.41|467.23|464.93|19
1734772870000|2024-12-21 09:21:10|467.39|465.09|467.45|465.15|467.65|465.35|467.39|465.09|20
1734772880000|2024-12-21 09:21:20|467.47|465.17|467.39|465.09|467.47|465.17|467.32|465.02|20
1734772890000|2024-12-21 09:21:30|467.42|465.12|467.37|465.07|467.42|465.12|467.34|465.04|21
1734772900000|2024-12-21 09:21:40|467.36|465.06|467.67|465.37|467.67|465.37|467.35|465.05|27
1734772910000|2024-12-21 09:21:50|467.68|465.38|467.85|465.55|467.85|465.55|467.66|465.36|17
1734772920000|2024-12-21 09:22:00|467.91|465.61|467.8|465.5|467.92|465.62|467.66|465.36|21
1734772930000|2024-12-21 09:22:10|467.82|465.52|467.67|465.37|467.88|465.58|467.67|465.37|19
1734772940000|2024-12-21 09:22:20|467.69|465.39|467.67|465.37|467.69|465.39|467.65|465.35|15
1734772950000|2024-12-21 09:22:30|467.65|465.35|467.71|465.41|467.73|465.43|467.65|465.35|17
1734772960000|2024-12-21 09:22:40|467.75|465.45|467.83|465.53|467.97|465.67|467.73|465.43|20
1734772970000|2024-12-21 09:22:50|467.82|465.52|467.84|465.54|467.99|465.69|467.82|465.52|14
1734772980000|2024-12-21 09:23:00|467.76|465.46|467.51|465.21|467.93|465.63|467.42|465.12|23
1734772990000|2024-12-21 09:23:10|467.5|465.2|467.21|464.91|467.57|465.27|467.19|464.89|25
1734773000000|2024-12-21 09:23:20|467.17|464.87|467.05|464.75|467.18|464.88|467.05|464.75|24
1734773010000|2024-12-21 09:23:30|467.04|464.74|467.33|465.03|467.38|465.08|467.04|464.74|23
1734773020000|2024-12-21 09:23:40|467.32|465.02|467.03|464.73|467.32|465.02|467.03|464.73|22
1734773030000|2024-12-21 09:23:50|467|464.7|467.01|464.71|467.07|464.77|467|464.7|22
1734773040000|2024-12-21 09:24:00|467.04|464.74|467.01|464.71|467.1|464.8|466.97|464.67|18
1734773050000|2024-12-21 09:24:10|466.99|464.69|466.85|464.55|466.99|464.69|466.79|464.49|25
1734773060000|2024-12-21 09:24:20|466.87|464.57|466.91|464.61|466.94|464.64|466.87|464.57|11
1734773070000|2024-12-21 09:24:30|466.92|464.62|466.82|464.52|466.94|464.64|466.79|464.49|21
1734773080000|2024-12-21 09:24:40|466.81|464.51|466.95|464.65|466.97|464.67|466.81|464.51|14
1734773090000|2024-12-21 09:24:50|466.94|464.64|466.89|464.59|466.95|464.65|466.8|464.5|12
1734773100000|2024-12-21 09:25:00|466.88|464.58|467.09|464.79|467.1|464.8|466.83|464.53|18
1734773110000|2024-12-21 09:25:10|467.1|464.8|467.32|465.02|467.42|465.12|467.1|464.8|20
1734773120000|2024-12-21 09:25:20|467.3|465|467.23|464.93|467.34|465.04|467.18|464.88|25
1734773130000|2024-12-21 09:25:30|467.16|464.86|467.27|464.97|467.27|464.97|467.16|464.86|21
1734773140000|2024-12-21 09:25:40|467.28|464.98|467.1|464.8|467.29|464.99|467.04|464.74|21
1734773150000|2024-12-21 09:25:50|467.11|464.81|467.02|464.72|467.11|464.81|467.02|464.72|23
1734773160000|2024-12-21 09:26:00|467.01|464.71|467.25|464.95|467.25|464.95|467.01|464.71|14
1734773170000|2024-12-21 09:26:10|467.32|465.02|467.23|464.93|467.44|465.14|467.12|464.82|25
1734773180000|2024-12-21 09:26:20|467.2|464.9|467.12|464.82|467.22|464.92|467.12|464.82|22
1734773190000|2024-12-21 09:26:30|467.21|464.91|467.04|464.74|467.21|464.91|467.04|464.74|20
1734773200000|2024-12-21 09:26:40|467.02|464.72|467.07|464.77|467.07|464.77|466.95|464.65|18
1734773210000|2024-12-21 09:26:50|467.1|464.8|467.13|464.83|467.16|464.86|467.08|464.78|13
1734773220000|2024-12-21 09:27:00|467.09|464.79|467.38|465.08|467.48|465.18|467.09|464.79|25
1734773230000|2024-12-21 09:27:10|467.4|465.1|467.26|464.96|467.47|465.17|467.24|464.94|22
1734773240000|2024-12-21 09:27:20|467.25|464.95|467.16|464.86|467.26|464.96|467.11|464.81|21
1734773250000|2024-12-21 09:27:30|467.17|464.87|467.26|464.96|467.3|465|467.16|464.86|20
1734773260000|2024-12-21 09:27:40|467.31|465.01|467.49|465.19|467.57|465.27|467.31|465.01|28
1734773270000|2024-12-21 09:27:50|467.48|465.18|467.63|465.33|467.65|465.35|467.48|465.18|24
1734773280000|2024-12-21 09:28:00|467.64|465.34|468.11|465.81|468.11|465.81|467.64|465.34|29
1734773290000|2024-12-21 09:28:10|468.12|465.82|468.34|466.04|468.34|466.04|468.11|465.81|27
1734773300000|2024-12-21 09:28:20|468.39|466.09|468.51|466.21|468.61|466.31|468.39|466.09|27
1734773310000|2024-12-21 09:28:30|468.53|466.23|468.36|466.06|468.54|466.24|468.36|466.06|13
1734773320000|2024-12-21 09:28:40|468.37|466.07|468.44|466.14|468.47|466.17|468.33|466.03|17
1734773330000|2024-12-21 09:28:50|468.42|466.12|468.48|466.18|468.52|466.22|468.42|466.12|25
1734773340000|2024-12-21 09:29:00|468.47|466.17|468.75|466.45|468.77|466.47|468.47|466.17|29
1734773350000|2024-12-21 09:29:10|468.76|466.46|468.65|466.35|468.84|466.54|468.62|466.32|20
1734773360000|2024-12-21 09:29:20|468.68|466.38|468.47|466.17|468.68|466.38|468.47|466.17|25
1734773370000|2024-12-21 09:29:30|468.48|466.18|468.47|466.17|468.48|466.18|468.36|466.06|14
1734773380000|2024-12-21 09:29:40|468.46|466.16|468.5|466.2|468.55|466.25|468.46|466.16|22
1734773390000|2024-12-21 09:29:50|468.49|466.19|468.55|466.25|468.58|466.28|468.49|466.19|8
1734773400000|2024-12-21 09:30:00|468.53|466.23|467.77|465.47|468.54|466.24|467.74|465.44|20
1734773410000|2024-12-21 09:30:10|467.79|465.49|467.59|465.29|467.83|465.53|467.59|465.29|24
1734773420000|2024-12-21 09:30:20|467.61|465.31|467.69|465.39|467.79|465.49|467.61|465.31|24
1734773430000|2024-12-21 09:30:30|467.68|465.38|467.52|465.22|467.68|465.38|467.43|465.13|22
1734773440000|2024-12-21 09:30:40|467.56|465.26|467.8|465.5|467.86|465.56|467.56|465.26|27
1734773450000|2024-12-21 09:30:50|467.76|465.46|467.68|465.38|467.76|465.46|467.49|465.19|21
1734773460000|2024-12-21 09:31:00|467.7|465.4|467.81|465.51|467.85|465.55|467.62|465.32|23
1734773470000|2024-12-21 09:31:10|467.82|465.52|467.81|465.51|467.97|465.67|467.72|465.42|27
1734773480000|2024-12-21 09:31:20|467.83|465.53|467.59|465.29|467.83|465.53|467.5|465.2|28
1734773490000|2024-12-21 09:31:30|467.57|465.27|467.69|465.39|467.7|465.4|467.52|465.22|25
1734773500000|2024-12-21 09:31:40|467.68|465.38|467.8|465.5|467.93|465.63|467.67|465.37|23
1734773510000|2024-12-21 09:31:50|467.82|465.52|468.01|465.71|468.08|465.78|467.8|465.5|28
1734773520000|2024-12-21 09:32:00|468|465.7|467.93|465.63|468|465.7|467.72|465.42|23
1734773530000|2024-12-21 09:32:10|467.94|465.64|468.13|465.83|468.15|465.85|467.94|465.64|28
1734773540000|2024-12-21 09:32:20|468.12|465.82|467.95|465.65|468.14|465.84|467.92|465.62|24
1734773550000|2024-12-21 09:32:30|467.94|465.64|468|465.7|468|465.7|467.62|465.32|30
1734773560000|2024-12-21 09:32:40|467.99|465.69|468.17|465.87|468.18|465.88|467.92|465.62|22
1734773570000|2024-12-21 09:32:50|468.18|465.88|468.22|465.92|468.25|465.95|468.1|465.8|25
1734773580000|2024-12-21 09:33:00|468.24|465.94|468.55|466.25|468.55|466.25|468.2|465.9|21
1734773590000|2024-12-21 09:33:10|468.56|466.26|468.47|466.17|468.58|466.28|468.43|466.13|16
1734773600000|2024-12-21 09:33:20|468.49|466.19|468.58|466.28|468.58|466.28|468.47|466.17|17
1734773640000|2024-12-21 09:34:00|468.85|466.55|469.09|466.79|469.09|466.79|468.85|466.55|10
1734773650000|2024-12-21 09:34:10|469.1|466.8|468.95|466.65|469.2|466.9|468.87|466.57|19
1734773660000|2024-12-21 09:34:20|468.88|466.58|469|466.7|469.05|466.75|468.88|466.58|18
1734773670000|2024-12-21 09:34:30|469.01|466.71|469.11|466.81|469.11|466.81|469|466.7|16
1734773680000|2024-12-21 09:34:40|469.12|466.82|468.88|466.58|469.12|466.82|468.84|466.54|19
1734773690000|2024-12-21 09:34:50|468.89|466.59|469.02|466.72|469.02|466.72|468.87|466.57|17
1734773700000|2024-12-21 09:35:00|468.97|466.67|468.89|466.59|468.97|466.67|468.87|466.57|21
1734773710000|2024-12-21 09:35:10|468.88|466.58|468.84|466.54|468.92|466.62|468.83|466.53|24
1734773720000|2024-12-21 09:35:20|468.86|466.56|468.87|466.57|468.92|466.62|468.78|466.48|18
1734773730000|2024-12-21 09:35:30|468.86|466.56|469.07|466.77|469.07|466.77|468.86|466.56|17
1734773740000|2024-12-21 09:35:40|469.1|466.8|469.49|467.19|469.49|467.19|469.1|466.8|23
1734773750000|2024-12-21 09:35:50|469.48|467.18|468.77|466.47|469.48|467.18|468.77|466.47|23
1734773760000|2024-12-21 09:36:00|468.79|466.49|468.5|466.2|468.79|466.49|468.47|466.17|29
1734773770000|2024-12-21 09:36:10|468.52|466.22|468.66|466.36|468.66|466.36|468.52|466.22|29
1734773780000|2024-12-21 09:36:20|468.68|466.38|468.62|466.32|468.7|466.4|468.59|466.29|18
1734773790000|2024-12-21 09:36:30|468.64|466.34|468.4|466.1|468.64|466.34|468.34|466.04|24
1734773800000|2024-12-21 09:36:40|468.42|466.12|468.69|466.39|468.81|466.51|468.41|466.11|25
1734773810000|2024-12-21 09:36:50|468.68|466.38|468.45|466.15|468.68|466.38|468.41|466.11|19
1734773820000|2024-12-21 09:37:00|468.47|466.17|468.68|466.38|468.78|466.48|468.47|466.17|23
1734773830000|2024-12-21 09:37:10|468.7|466.4|468.61|466.31|468.73|466.43|468.61|466.31|31
1734773840000|2024-12-21 09:37:20|468.62|466.32|468.78|466.48|468.82|466.52|468.54|466.24|23
1734773850000|2024-12-21 09:37:30|468.8|466.5|468.88|466.58|468.88|466.58|468.8|466.5|12
1734773860000|2024-12-21 09:37:40|468.87|466.57|468.79|466.49|468.88|466.58|468.72|466.42|21
1734773870000|2024-12-21 09:37:50|468.78|466.48|468.96|466.66|468.97|466.67|468.78|466.48|20
1734773880000|2024-12-21 09:38:00|468.95|466.65|468.7|466.4|468.95|466.65|468.65|466.35|21
1734773890000|2024-12-21 09:38:10|468.69|466.39|468.78|466.48|468.98|466.68|468.69|466.39|18
1734773900000|2024-12-21 09:38:20|468.79|466.49|468.68|466.38|468.92|466.62|468.66|466.36|22
1734773910000|2024-12-21 09:38:30|468.67|466.37|468.5|466.2|468.67|466.37|468.38|466.08|21
1734773920000|2024-12-21 09:38:40|468.51|466.21|468.49|466.19|468.59|466.29|468.49|466.19|17
1734773930000|2024-12-21 09:38:50|468.51|466.21|468.55|466.25|468.55|466.25|468.48|466.18|19
1734773940000|2024-12-21 09:39:00|468.54|466.24|469.18|466.88|469.18|466.88|468.52|466.22|21
1734773950000|2024-12-21 09:39:10|469.17|466.87|469.4|467.1|469.42|467.12|469.17|466.87|28
1734773960000|2024-12-21 09:39:20|469.39|467.09|469.77|467.47|469.81|467.51|469.39|467.09|29
1734773970000|2024-12-21 09:39:30|469.72|467.42|469.75|467.45|469.94|467.64|469.66|467.36|25
1734773980000|2024-12-21 09:39:40|469.83|467.53|469.85|467.55|469.92|467.62|469.83|467.53|20
1734773990000|2024-12-21 09:39:50|469.86|467.56|469.47|467.17|469.86|467.56|469.43|467.13|21
1734774000000|2024-12-21 09:40:00|469.52|467.22|469.34|467.04|469.52|467.22|469.17|466.87|18
1734774010000|2024-12-21 09:40:10|469.39|467.09|469.42|467.12|469.42|467.12|469.34|467.04|20
1734774020000|2024-12-21 09:40:20|469.44|467.14|469.34|467.04|469.46|467.16|469.34|467.04|17
1734774030000|2024-12-21 09:40:30|469.35|467.05|469.44|467.14|469.46|467.16|469.24|466.94|24
1734774040000|2024-12-21 09:40:40|469.42|467.12|469.42|467.12|469.45|467.15|469.41|467.11|14
1734774050000|2024-12-21 09:40:50|469.41|467.11|469.52|467.22|469.52|467.22|469.21|466.91|20
1734774060000|2024-12-21 09:41:00|469.53|467.23|469.43|467.13|469.56|467.26|469.42|467.12|21
1734774070000|2024-12-21 09:41:10|469.42|467.12|469.21|466.91|469.42|467.12|469.2|466.9|20
1734774080000|2024-12-21 09:41:20|469.22|466.92|469.67|467.37|469.68|467.38|469.2|466.9|26
1734774090000|2024-12-21 09:41:30|469.66|467.36|469.64|467.34|469.66|467.36|469.53|467.23|14
1734774100000|2024-12-21 09:41:40|469.65|467.35|469.6|467.3|469.78|467.48|469.6|467.3|26
1734774110000|2024-12-21 09:41:50|469.62|467.32|469.82|467.52|469.82|467.52|469.62|467.32|15
1734774120000|2024-12-21 09:42:00|469.83|467.53|469.83|467.53|469.93|467.63|469.78|467.48|24
1734774130000|2024-12-21 09:42:10|469.85|467.55|469.73|467.43|469.85|467.55|469.66|467.36|16
1734774140000|2024-12-21 09:42:20|469.74|467.44|469.69|467.39|469.78|467.48|469.66|467.36|23
1734774150000|2024-12-21 09:42:30|469.68|467.38|469.6|467.3|469.75|467.45|469.55|467.25|22
1734774160000|2024-12-21 09:42:40|469.62|467.32|469.55|467.25|469.62|467.32|469.55|467.25|12
1734774170000|2024-12-21 09:42:50|469.5|467.2|469.56|467.26|469.58|467.28|469.5|467.2|23
1734774180000|2024-12-21 09:43:00|469.58|467.28|469.65|467.35|469.72|467.42|469.56|467.26|18
1734774190000|2024-12-21 09:43:10|469.76|467.46|469.64|467.34|469.82|467.52|469.63|467.33|11
1734774200000|2024-12-21 09:43:20|469.61|467.31|469.49|467.19|469.62|467.32|469.44|467.14|15
1734774210000|2024-12-21 09:43:30|469.51|467.21|469.4|467.1|469.51|467.21|469.39|467.09|14
1734774220000|2024-12-21 09:43:40|469.41|467.11|468.97|466.67|469.43|467.13|468.94|466.64|30
1734774230000|2024-12-21 09:43:50|468.96|466.66|468.95|466.65|468.98|466.68|468.91|466.61|22
1734774240000|2024-12-21 09:44:00|469|466.7|468.98|466.68|469|466.7|468.92|466.62|24
1734774250000|2024-12-21 09:44:10|469.01|466.71|468.84|466.54|469.03|466.73|468.63|466.33|25
1734774260000|2024-12-21 09:44:20|468.83|466.53|468.9|466.6|469.05|466.75|468.81|466.51|19
1734774270000|2024-12-21 09:44:30|468.92|466.62|469.01|466.71|469.02|466.72|468.8|466.5|23
1734774280000|2024-12-21 09:44:40|469.02|466.72|469.12|466.82|469.15|466.85|468.94|466.64|26
1734774290000|2024-12-21 09:44:50|469.14|466.84|469.57|467.27|469.57|467.27|469.13|466.83|17
1734774300000|2024-12-21 09:45:00|469.54|467.24|469.19|466.89|469.55|467.25|469.19|466.89|23
1734774310000|2024-12-21 09:45:10|469.14|466.84|468.57|466.27|469.14|466.84|468.57|466.27|26
1734774320000|2024-12-21 09:45:20|468.58|466.28|468.58|466.28|468.74|466.44|468.57|466.27|23
1734774330000|2024-12-21 09:45:30|468.56|466.26|468.03|465.73|468.56|466.26|468.02|465.72|33
1734774340000|2024-12-21 09:45:40|468.05|465.75|468.54|466.24|468.54|466.24|468.05|465.75|24
1734774350000|2024-12-21 09:45:50|468.57|466.27|468.22|465.92|468.59|466.29|468.21|465.91|23
1734774360000|2024-12-21 09:46:00|468.19|465.89|468.26|465.96|468.27|465.97|468.17|465.87|23
1734774370000|2024-12-21 09:46:10|468.4|466.1|468.52|466.22|468.53|466.23|468.22|465.92|28
1734774380000|2024-12-21 09:46:20|468.53|466.23|468.57|466.27|468.6|466.3|468.52|466.22|21
1734774390000|2024-12-21 09:46:30|468.55|466.25|468.43|466.13|468.55|466.25|468.43|466.13|22
1734774400000|2024-12-21 09:46:40|468.44|466.14|468.55|466.25|468.55|466.25|468.25|465.95|25
1734774410000|2024-12-21 09:46:50|468.59|466.29|468.93|466.63|468.95|466.65|468.59|466.29|26
1734774420000|2024-12-21 09:47:00|468.94|466.64|469.17|466.87|469.17|466.87|468.87|466.57|31
1734774430000|2024-12-21 09:47:10|469.14|466.84|469.43|467.13|469.43|467.13|469.04|466.74|29
1734774440000|2024-12-21 09:47:20|469.51|467.21|469.67|467.37|469.7|467.4|469.42|467.12|28
1734774450000|2024-12-21 09:47:30|469.69|467.39|470.08|467.78|470.08|467.78|469.69|467.39|20
1734774460000|2024-12-21 09:47:40|470.31|468.01|470.12|467.82|470.57|468.27|470.12|467.82|16
1734774470000|2024-12-21 09:47:50|470.13|467.83|470.48|468.18|470.6|468.3|470.07|467.77|24
1734774480000|2024-12-21 09:48:00|470.49|468.19|470.97|468.67|470.97|468.67|470.26|467.96|29
1734774490000|2024-12-21 09:48:10|470.98|468.68|470.77|468.47|470.98|468.68|470.74|468.44|20
1734774500000|2024-12-21 09:48:20|470.85|468.55|470.49|468.19|470.93|468.63|470.49|468.19|32
1734774510000|2024-12-21 09:48:30|470.5|468.2|470.06|467.76|470.53|468.23|470.03|467.73|25
1734774520000|2024-12-21 09:48:40|470.09|467.79|470.42|468.12|470.55|468.25|470.09|467.79|34
1734774530000|2024-12-21 09:48:50|470.44|468.14|470.4|468.1|470.54|468.24|470.37|468.07|27
1734774540000|2024-12-21 09:49:00|470.41|468.11|470.37|468.07|470.63|468.33|470.36|468.06|24
1734774550000|2024-12-21 09:49:10|470.39|468.09|470.44|468.14|470.49|468.19|470.36|468.06|24
1734774560000|2024-12-21 09:49:20|470.4|468.1|470.28|467.98|470.42|468.12|470.18|467.88|21
1734774570000|2024-12-21 09:49:30|470.3|468|470.55|468.25|470.55|468.25|470.3|468|11
1734774580000|2024-12-21 09:49:40|470.56|468.26|470.89|468.59|470.9|468.6|470.56|468.26|16
1734774590000|2024-12-21 09:49:50|470.91|468.61|471.13|468.83|471.16|468.86|470.91|468.61|18
1734774600000|2024-12-21 09:50:00|471.11|468.81|471.09|468.79|471.29|468.99|471.06|468.76|27
1734774610000|2024-12-21 09:50:10|471.1|468.8|471.13|468.83|471.23|468.93|470.9|468.6|31
1734774620000|2024-12-21 09:50:20|471.15|468.85|470.92|468.62|471.15|468.85|470.88|468.58|27
1734774630000|2024-12-21 09:50:30|470.98|468.68|470.97|468.67|470.98|468.68|470.91|468.61|19
1734774640000|2024-12-21 09:50:40|470.98|468.68|471.03|468.73|471.16|468.86|470.98|468.68|23
1734774650000|2024-12-21 09:50:50|471.04|468.74|470.91|468.61|471.12|468.82|470.8|468.5|23
1734774660000|2024-12-21 09:51:00|470.86|468.56|470.73|468.43|470.94|468.64|470.72|468.42|27
1734774670000|2024-12-21 09:51:10|470.71|468.41|471.11|468.81|471.11|468.81|470.71|468.41|23
1734774680000|2024-12-21 09:51:20|471.12|468.82|471.07|468.77|471.12|468.82|470.99|468.69|24
1734774690000|2024-12-21 09:51:30|471.08|468.78|471.19|468.89|471.27|468.97|471.04|468.74|25
1734774700000|2024-12-21 09:51:40|471.2|468.9|471.25|468.95|471.32|469.02|471.2|468.9|24
1734774710000|2024-12-21 09:51:50|471.26|468.96|471.45|469.15|471.58|469.28|471.26|468.96|27
1734774720000|2024-12-21 09:52:00|471.47|469.17|471.55|469.25|471.61|469.31|471.46|469.16|32
1734774730000|2024-12-21 09:52:10|471.58|469.28|471.4|469.1|471.65|469.35|471.4|469.1|20
1734774740000|2024-12-21 09:52:20|471.39|469.09|471.76|469.46|471.77|469.47|471.39|469.09|18
1734774750000|2024-12-21 09:52:30|471.77|469.47|471.57|469.27|471.79|469.49|471.54|469.24|28
1734774760000|2024-12-21 09:52:40|471.55|469.25|471.65|469.35|471.65|469.35|471.55|469.25|16
1734774770000|2024-12-21 09:52:50|471.69|469.39|471.61|469.31|471.73|469.43|471.58|469.28|24
1734774780000|2024-12-21 09:53:00|471.62|469.32|471.47|469.17|471.66|469.36|471.44|469.14|23
1734774790000|2024-12-21 09:53:10|471.46|469.16|471.43|469.13|471.48|469.18|471.34|469.04|16
1734774800000|2024-12-21 09:53:20|471.41|469.11|471.7|469.4|471.7|469.4|471.38|469.08|24
1734774810000|2024-12-21 09:53:30|471.74|469.44|471.65|469.35|471.79|469.49|471.6|469.3|23
1734774820000|2024-12-21 09:53:40|471.64|469.34|471.49|469.19|471.64|469.34|471.42|469.12|17
1734774830000|2024-12-21 09:53:50|471.5|469.2|471.48|469.18|471.5|469.2|471.47|469.17|15
1734774840000|2024-12-21 09:54:00|471.45|469.15|471.43|469.13|471.51|469.21|471.34|469.04|26
1734774850000|2024-12-21 09:54:10|471.47|469.17|471.5|469.2|471.62|469.32|471.44|469.14|20
1734774860000|2024-12-21 09:54:20|471.51|469.21|471.33|469.03|471.58|469.28|471.33|469.03|9
1734774870000|2024-12-21 09:54:30|471.31|469.01|471.28|468.98|471.33|469.03|471.22|468.92|23
1734774880000|2024-12-21 09:54:40|471.23|468.93|471.49|469.19|471.5|469.2|471.23|468.93|17
1734774890000|2024-12-21 09:54:50|471.5|469.2|471.43|469.13|471.52|469.22|471.41|469.11|19
1734774900000|2024-12-21 09:55:00|471.46|469.16|471.56|469.26|471.57|469.27|471.46|469.16|21
1734774910000|2024-12-21 09:55:10|471.53|469.23|471.7|469.4|471.71|469.41|471.52|469.22|21
1734774920000|2024-12-21 09:55:20|471.72|469.42|471.62|469.32|471.73|469.43|471.56|469.26|25
1734774930000|2024-12-21 09:55:30|471.63|469.33|471.7|469.4|471.73|469.43|471.63|469.33|17
1734774940000|2024-12-21 09:55:40|471.71|469.41|471.32|469.02|471.72|469.42|471.3|469|22
1734774950000|2024-12-21 09:55:50|471.34|469.04|471.41|469.11|471.44|469.14|471.32|469.02|20
1734774960000|2024-12-21 09:56:00|471.45|469.15|471.28|468.98|471.45|469.15|471.27|468.97|23
1734774970000|2024-12-21 09:56:10|471.29|468.99|471.07|468.77|471.29|468.99|470.9|468.6|22
1734774980000|2024-12-21 09:56:20|471.05|468.75|470.93|468.63|471.05|468.75|470.91|468.61|22
1734774990000|2024-12-21 09:56:30|470.92|468.62|471.37|469.07|471.37|469.07|470.88|468.58|23
1734775000000|2024-12-21 09:56:40|471.34|469.04|471.33|469.03|471.36|469.06|471.22|468.92|24
1734775010000|2024-12-21 09:56:50|471.34|469.04|471.42|469.12|471.42|469.12|471.34|469.04|23
1734775020000|2024-12-21 09:57:00|471.4|469.1|471.37|469.07|471.41|469.11|471.24|468.94|22
1734775030000|2024-12-21 09:57:10|471.34|469.04|471.45|469.15|471.45|469.15|471.34|469.04|24
1734775040000|2024-12-21 09:57:20|471.47|469.17|471.46|469.16|471.47|469.17|471.3|469|21
1734775050000|2024-12-21 09:57:30|471.45|469.15|471.45|469.15|471.52|469.22|471.36|469.06|19
1734775060000|2024-12-21 09:57:40|471.46|469.16|471.42|469.12|471.5|469.2|471.42|469.12|16
1734775070000|2024-12-21 09:57:50|471.45|469.15|471.42|469.12|471.45|469.15|471.34|469.04|17
1734775080000|2024-12-21 09:58:00|471.46|469.16|471.42|469.12|471.46|469.16|471.32|469.02|14
1734775090000|2024-12-21 09:58:10|471.45|469.15|471.5|469.2|471.5|469.2|471.33|469.03|24
1734775100000|2024-12-21 09:58:20|471.49|469.19|471.54|469.24|471.56|469.26|471.42|469.12|22
1734775110000|2024-12-21 09:58:30|471.55|469.25|471.55|469.25|471.61|469.31|471.43|469.13|24
1734775120000|2024-12-21 09:58:40|471.52|469.22|471.72|469.42|471.73|469.43|471.48|469.18|21
1734775130000|2024-12-21 09:58:50|471.74|469.44|471.64|469.34|471.74|469.44|471.61|469.31|21
1734775140000|2024-12-21 09:59:00|471.61|469.31|471.62|469.32|471.82|469.52|471.61|469.31|28
1734775150000|2024-12-21 09:59:10|471.64|469.34|471.56|469.26|471.65|469.35|471.55|469.25|28
1734775160000|2024-12-21 09:59:20|471.51|469.21|471.66|469.36|471.66|469.36|471.43|469.13|18
1734775170000|2024-12-21 09:59:30|471.65|469.35|471.68|469.38|471.81|469.51|471.65|469.35|26
1734775180000|2024-12-21 09:59:40|471.69|469.39|471.57|469.27|471.69|469.39|471.54|469.24|18
1734775190000|2024-12-21 09:59:50|471.54|469.24|471.49|469.19|471.57|469.27|471.46|469.16|17
1734775200000|2024-12-21 10:00:00|471.48|469.18|471.34|469.04|471.63|469.33|471.26|468.96|32
1734775210000|2024-12-21 10:00:10|471.36|469.06|471.33|469.03|471.44|469.14|471.2|468.9|26
1734775220000|2024-12-21 10:00:20|471.32|469.02|471.27|468.97|471.32|469.02|471.02|468.72|21
1734775230000|2024-12-21 10:00:30|471.26|468.96|471.08|468.78|471.45|469.15|471.03|468.73|28
1734775240000|2024-12-21 10:00:40|471.07|468.77|470.81|468.51|471.09|468.79|470.81|468.51|25
1734775250000|2024-12-21 10:00:50|470.79|468.49|470.67|468.37|470.83|468.53|470.64|468.34|18
1734775260000|2024-12-21 10:01:00|470.69|468.39|470.76|468.46|470.88|468.58|470.65|468.35|26
1734775270000|2024-12-21 10:01:10|470.77|468.47|470.62|468.32|470.77|468.47|470.33|468.03|25
1734775280000|2024-12-21 10:01:20|470.63|468.33|470.45|468.15|470.67|468.37|470.31|468.01|25
1734775290000|2024-12-21 10:01:30|470.47|468.17|470.03|467.73|470.47|468.17|470|467.7|24
1734775300000|2024-12-21 10:01:40|470.02|467.72|469.65|467.35|470.02|467.72|469.64|467.34|21
1734775310000|2024-12-21 10:01:50|469.67|467.37|470.08|467.78|470.08|467.78|469.65|467.35|16
1734775320000|2024-12-21 10:02:00|470.07|467.77|470.11|467.81|470.12|467.82|469.94|467.64|20
1734775330000|2024-12-21 10:02:10|470.12|467.82|470.07|467.77|470.12|467.82|470.02|467.72|12
1734775340000|2024-12-21 10:02:20|470.06|467.76|470.11|467.81|470.11|467.81|470.05|467.75|10
1734775350000|2024-12-21 10:02:30|470.1|467.8|470.02|467.72|470.1|467.8|469.97|467.67|15
1734775360000|2024-12-21 10:02:40|470|467.7|469.82|467.52|470|467.7|469.38|467.08|28
1734775370000|2024-12-21 10:02:50|469.83|467.53|469.34|467.04|469.84|467.54|469.3|467|17
1734775380000|2024-12-21 10:03:00|469.36|467.06|469.47|467.17|469.47|467.17|469.36|467.06|13
1734775400000|2024-12-21 10:03:20|469.63|467.33|469.73|467.43|469.73|467.43|469.63|467.33|4
1734775410000|2024-12-21 10:03:30|469.74|467.44|469.68|467.38|469.74|467.44|469.63|467.33|25
1734775420000|2024-12-21 10:03:40|469.7|467.4|469.71|467.41|469.71|467.41|469.61|467.31|7
1734775440000|2024-12-21 10:04:00|469.64|467.34|469.82|467.52|469.82|467.52|469.62|467.32|10
1734775450000|2024-12-21 10:04:10|469.95|467.65|470.34|468.04|470.34|468.04|469.93|467.63|14
1734775460000|2024-12-21 10:04:20|470.36|468.06|470.12|467.82|470.46|468.16|470.05|467.75|31
1734775470000|2024-12-21 10:04:30|470.1|467.8|469.91|467.61|470.12|467.82|469.8|467.5|21
1734775480000|2024-12-21 10:04:40|469.92|467.62|469.88|467.58|469.93|467.63|469.81|467.51|12
1734775490000|2024-12-21 10:04:50|469.86|467.56|469.85|467.55|469.88|467.58|469.82|467.52|8
1734775500000|2024-12-21 10:05:00|469.86|467.56|469.83|467.53|469.86|467.56|469.67|467.37|22
1734775510000|2024-12-21 10:05:10|469.84|467.54|469.74|467.44|469.84|467.54|469.67|467.37|14
1734775520000|2024-12-21 10:05:20|469.75|467.45|469.73|467.43|469.77|467.47|469.7|467.4|16
1734775530000|2024-12-21 10:05:30|469.74|467.44|469.68|467.38|469.76|467.46|469.67|467.37|11
1734775540000|2024-12-21 10:05:40|469.69|467.39|469.47|467.17|469.69|467.39|469.39|467.09|26
1734775550000|2024-12-21 10:05:50|469.49|467.19|469.45|467.15|469.49|467.19|469.45|467.15|2
1734775560000|2024-12-21 10:06:00|469.48|467.18|468.97|466.67|469.48|467.18|468.97|466.67|26
1734775570000|2024-12-21 10:06:10|468.98|466.68|468.73|466.43|468.98|466.68|468.71|466.41|18
1734775580000|2024-12-21 10:06:20|468.74|466.44|468.99|466.69|469.11|466.81|468.74|466.44|29
1734775590000|2024-12-21 10:06:30|469|466.7|468.99|466.69|469|466.7|468.62|466.32|28
1734775600000|2024-12-21 10:06:40|468.94|466.64|469.24|466.94|469.24|466.94|468.87|466.57|29
1734775610000|2024-12-21 10:06:50|469.25|466.95|469.52|467.22|469.55|467.25|469.25|466.95|29
1734775620000|2024-12-21 10:07:00|469.54|467.24|469.31|467.01|469.61|467.31|469.29|466.99|28
1734775630000|2024-12-21 10:07:10|469.32|467.02|469.44|467.14|469.44|467.14|469.26|466.96|23
1734775640000|2024-12-21 10:07:20|469.47|467.17|469.35|467.05|469.47|467.17|469.3|467|23
1734775650000|2024-12-21 10:07:30|469.31|467.01|469.2|466.9|469.34|467.04|469.14|466.84|27
1734775660000|2024-12-21 10:07:40|469.16|466.86|469.24|466.94|469.29|466.99|469.09|466.79|21
1734775670000|2024-12-21 10:07:50|469.27|466.97|469.41|467.11|469.43|467.13|469.22|466.92|22
1734775680000|2024-12-21 10:08:00|469.43|467.13|469.27|466.97|469.44|467.14|469.27|466.97|27
1734775690000|2024-12-21 10:08:10|469.28|466.98|469.05|466.75|469.29|466.99|468.91|466.61|29
1734775700000|2024-12-21 10:08:20|469.08|466.78|469.22|466.92|469.22|466.92|469.06|466.76|20
1734775710000|2024-12-21 10:08:30|469.23|466.93|469.29|466.99|469.29|466.99|469.21|466.91|28
1734775720000|2024-12-21 10:08:40|469.27|466.97|469.26|466.96|469.27|466.97|469.14|466.84|22
1734775730000|2024-12-21 10:08:50|469.29|466.99|469.39|467.09|469.39|467.09|469.23|466.93|19
1734775740000|2024-12-21 10:09:00|469.42|467.12|469.29|466.99|469.44|467.14|469.28|466.98|28
1734775750000|2024-12-21 10:09:10|469.21|466.91|469.21|466.91|469.35|467.05|469.2|466.9|28
1734775760000|2024-12-21 10:09:20|469.22|466.92|469.05|466.75|469.22|466.92|468.86|466.56|28
1734775770000|2024-12-21 10:09:30|469.12|466.82|469.32|467.02|469.33|467.03|469.12|466.82|22
1734775780000|2024-12-21 10:09:40|469.35|467.05|469.72|467.42|469.75|467.45|469.33|467.03|27
1734775790000|2024-12-21 10:09:50|469.73|467.43|469.73|467.43|469.9|467.6|469.69|467.39|25
1734775800000|2024-12-21 10:10:00|469.72|467.42|469.69|467.39|469.78|467.48|469.62|467.32|26
1734775810000|2024-12-21 10:10:10|469.72|467.42|470.03|467.73|470.03|467.73|469.64|467.34|19
1734775820000|2024-12-21 10:10:20|470.02|467.72|470.28|467.98|470.28|467.98|469.97|467.67|26
1734775830000|2024-12-21 10:10:30|470.27|467.97|470.32|468.02|470.34|468.04|470.27|467.97|17
1734775840000|2024-12-21 10:10:40|470.33|468.03|470.07|467.77|470.35|468.05|470.05|467.75|25
1734775850000|2024-12-21 10:10:50|470.09|467.79|470.26|467.96|470.28|467.98|470.09|467.79|16
1734775860000|2024-12-21 10:11:00|470.27|467.97|470.54|468.24|470.54|468.24|470.27|467.97|22
1734775870000|2024-12-21 10:11:10|470.55|468.25|470.54|468.24|470.55|468.25|470.42|468.12|24
1734775880000|2024-12-21 10:11:20|470.55|468.25|470.21|467.91|470.63|468.33|470.17|467.87|23
1734775890000|2024-12-21 10:11:30|470.23|467.93|470.36|468.06|470.4|468.1|470.2|467.9|21
1734775900000|2024-12-21 10:11:40|470.37|468.07|470.04|467.74|470.39|468.09|470.04|467.74|26
1734775910000|2024-12-21 10:11:50|470.05|467.75|469.98|467.68|470.09|467.79|469.98|467.68|23
1734775920000|2024-12-21 10:12:00|470.01|467.71|470.11|467.81|470.19|467.89|469.86|467.56|27
1734775930000|2024-12-21 10:12:10|470.05|467.75|470.13|467.83|470.2|467.9|470.05|467.75|22
1734775940000|2024-12-21 10:12:20|470.14|467.84|470.28|467.98|470.32|468.02|470.14|467.84|22
1734775950000|2024-12-21 10:12:30|470.29|467.99|470.4|468.1|470.4|468.1|470.18|467.88|22
1734775960000|2024-12-21 10:12:40|470.38|468.08|470.43|468.13|470.44|468.14|470.35|468.05|12
1734775970000|2024-12-21 10:12:50|470.44|468.14|470.46|468.16|470.46|468.16|470.33|468.03|15
1734775980000|2024-12-21 10:13:00|470.45|468.15|470.47|468.17|470.61|468.31|470.45|468.15|22
1734775990000|2024-12-21 10:13:10|470.46|468.16|470.38|468.08|470.47|468.17|470.34|468.04|13
1734776000000|2024-12-21 10:13:20|470.36|468.06|470.26|467.96|470.36|468.06|470.19|467.89|20
1734776010000|2024-12-21 10:13:30|470.25|467.95|470.43|468.13|470.62|468.32|470.22|467.92|26
1734776020000|2024-12-21 10:13:40|470.44|468.14|470.4|468.1|470.46|468.16|470.39|468.09|23
1734776030000|2024-12-21 10:13:50|470.39|468.09|470.58|468.28|470.58|468.28|470.38|468.08|18
1734776040000|2024-12-21 10:14:00|470.59|468.29|470.87|468.57|470.98|468.68|470.59|468.29|19
1734776050000|2024-12-21 10:14:10|470.88|468.58|470.96|468.66|470.98|468.68|470.87|468.57|19
1734776060000|2024-12-21 10:14:20|470.97|468.67|470.82|468.52|470.98|468.68|470.77|468.47|19
1734776070000|2024-12-21 10:14:30|470.84|468.54|470.82|468.52|470.85|468.55|470.8|468.5|14
1734776080000|2024-12-21 10:14:40|470.84|468.54|470.59|468.29|470.84|468.54|470.59|468.29|15
1734776090000|2024-12-21 10:14:50|470.74|468.44|470.66|468.36|470.74|468.44|470.62|468.32|15
1734776100000|2024-12-21 10:15:00|470.71|468.41|470.65|468.35|470.74|468.44|470.54|468.24|16
1734776110000|2024-12-21 10:15:10|470.66|468.36|470.72|468.42|470.74|468.44|470.66|468.36|11
1734776120000|2024-12-21 10:15:20|470.7|468.4|470.74|468.44|470.74|468.44|470.67|468.37|15
1734776130000|2024-12-21 10:15:30|470.75|468.45|470.61|468.31|470.76|468.46|470.6|468.3|11
1734776140000|2024-12-21 10:15:40|470.6|468.3|470.6|468.3|470.61|468.31|470.59|468.29|19
1734776150000|2024-12-21 10:15:50|470.61|468.31|470.6|468.3|470.61|468.31|470.59|468.29|6
1734776160000|2024-12-21 10:16:00|470.59|468.29|470.78|468.48|470.84|468.54|470.44|468.14|24
1734776170000|2024-12-21 10:16:10|470.79|468.49|470.67|468.37|470.79|468.49|470.58|468.28|20
1734776180000|2024-12-21 10:16:20|470.68|468.38|470.62|468.32|470.68|468.38|470.59|468.29|15
1734776190000|2024-12-21 10:16:30|470.69|468.39|470.45|468.15|470.69|468.39|470.4|468.1|21
1734776200000|2024-12-21 10:16:40|470.46|468.16|470.56|468.26|470.57|468.27|470.44|468.14|16
1734776210000|2024-12-21 10:16:50|470.55|468.25|470.45|468.15|470.55|468.25|470.42|468.12|8
1734776220000|2024-12-21 10:17:00|470.47|468.17|470.27|467.97|470.56|468.26|470.15|467.85|23
1734776230000|2024-12-21 10:17:10|470.28|467.98|470.66|468.36|470.68|468.38|470.26|467.96|22
1734776240000|2024-12-21 10:17:20|470.65|468.35|470.33|468.03|470.65|468.35|470.29|467.99|26
1734776250000|2024-12-21 10:17:30|470.32|468.02|470.53|468.23|470.53|468.23|470.31|468.01|14
1734776260000|2024-12-21 10:17:40|470.55|468.25|470.41|468.11|470.55|468.25|470.32|468.02|25
1734776270000|2024-12-21 10:17:50|470.47|468.17|470.42|468.12|470.47|468.17|470.37|468.07|14
1734776280000|2024-12-21 10:18:00|470.46|468.16|470.7|468.4|470.7|468.4|470.46|468.16|11
1734776290000|2024-12-21 10:18:10|470.71|468.41|470.67|468.37|470.75|468.45|470.67|468.37|11
1734776300000|2024-12-21 10:18:20|470.68|468.38|470.97|468.67|471.14|468.84|470.68|468.38|23
1734776310000|2024-12-21 10:18:30|471|468.7|470.67|468.37|471.01|468.71|470.65|468.35|21
1734776320000|2024-12-21 10:18:40|470.68|468.38|470.65|468.35|470.84|468.54|470.65|468.35|26
1734776330000|2024-12-21 10:18:50|470.64|468.34|470.77|468.47|470.77|468.47|470.56|468.26|21
1734776340000|2024-12-21 10:19:00|470.84|468.54|470.93|468.63|470.93|468.63|470.64|468.34|23
1734776350000|2024-12-21 10:19:10|470.92|468.62|471.3|469|471.3|469|470.89|468.59|25
1734776360000|2024-12-21 10:19:20|471.19|468.89|470.84|468.54|471.19|468.89|470.84|468.54|20
1734776370000|2024-12-21 10:19:30|470.82|468.52|470.74|468.44|470.83|468.53|470.68|468.38|20
1734776380000|2024-12-21 10:19:40|470.76|468.46|470.79|468.49|470.8|468.5|470.71|468.41|20
1734776390000|2024-12-21 10:19:50|470.8|468.5|470.76|468.46|470.84|468.54|470.75|468.45|24
1734776400000|2024-12-21 10:20:00|470.75|468.45|470.83|468.53|470.83|468.53|470.73|468.43|23
1734776410000|2024-12-21 10:20:10|470.85|468.55|470.88|468.58|470.88|468.58|470.67|468.37|20
1734776420000|2024-12-21 10:20:20|470.87|468.57|470.81|468.51|470.87|468.57|470.64|468.34|22
1734776430000|2024-12-21 10:20:30|470.82|468.52|470.69|468.39|470.82|468.52|470.68|468.38|9
1734776440000|2024-12-21 10:20:40|470.68|468.38|470.5|468.2|470.68|468.38|470.47|468.17|27
1734776450000|2024-12-21 10:20:50|470.48|468.18|470.37|468.07|470.48|468.18|470.36|468.06|17
1734776460000|2024-12-21 10:21:00|470.39|468.09|470.44|468.14|470.46|468.16|470.27|467.97|18
1734776470000|2024-12-21 10:21:10|470.45|468.15|470.47|468.17|470.5|468.2|470.45|468.15|16
1734776480000|2024-12-21 10:21:20|470.48|468.18|470.49|468.19|470.49|468.19|470.37|468.07|14
1734776490000|2024-12-21 10:21:30|470.47|468.17|470.45|468.15|470.49|468.19|470.43|468.13|24
1734776500000|2024-12-21 10:21:40|470.43|468.13|470.57|468.27|470.58|468.28|470.32|468.02|12
1734776510000|2024-12-21 10:21:50|470.58|468.28|470.99|468.69|470.99|468.69|470.58|468.28|17
1734776520000|2024-12-21 10:22:00|471|468.7|471.14|468.84|471.14|468.84|470.98|468.68|18
1734776530000|2024-12-21 10:22:10|471.13|468.83|471.36|469.06|471.37|469.07|471.13|468.83|8
1734776540000|2024-12-21 10:22:20|471.49|469.19|471.49|469.19|471.56|469.26|471.49|469.19|16
1734776550000|2024-12-21 10:22:30|471.43|469.13|471.27|468.97|471.43|469.13|471.21|468.91|18
1734776560000|2024-12-21 10:22:40|471.23|468.93|471.42|469.12|471.42|469.12|471.23|468.93|25
1734776570000|2024-12-21 10:22:50|471.41|469.11|471.36|469.06|471.43|469.13|471.32|469.02|19
1734776580000|2024-12-21 10:23:00|471.37|469.07|471.26|468.96|471.43|469.13|471.26|468.96|22
1734776590000|2024-12-21 10:23:10|471.28|468.98|471.46|469.16|471.46|469.16|471.2|468.9|24
1734776600000|2024-12-21 10:23:20|471.47|469.17|471.63|469.33|471.64|469.34|471.47|469.17|19
1734776610000|2024-12-21 10:23:30|471.64|469.34|471.47|469.17|471.68|469.38|471.47|469.17|24
1734776620000|2024-12-21 10:23:40|471.54|469.24|471.69|469.39|471.74|469.44|471.54|469.24|20
1734776630000|2024-12-21 10:23:50|471.67|469.37|471.57|469.27|471.69|469.39|471.57|469.27|12
1734776640000|2024-12-21 10:24:00|471.58|469.28|471.76|469.46|471.78|469.48|471.54|469.24|21
1734776650000|2024-12-21 10:24:10|471.78|469.48|471.41|469.11|471.78|469.48|471.41|469.11|18
1734776660000|2024-12-21 10:24:20|471.42|469.12|471.38|469.08|471.42|469.12|471.29|468.99|20
1734776670000|2024-12-21 10:24:30|471.34|469.04|471.38|469.08|471.41|469.11|471.34|469.04|11
1734776680000|2024-12-21 10:24:40|471.39|469.09|471.43|469.13|471.43|469.13|471.39|469.09|4
1734776690000|2024-12-21 10:24:50|471.42|469.12|471.37|469.07|471.43|469.13|471.37|469.07|7
1734776700000|2024-12-21 10:25:00|471.38|469.08|471.39|469.09|471.39|469.09|471.37|469.07|12
1734776710000|2024-12-21 10:25:10|471.38|469.08|471.37|469.07|471.38|469.08|471.29|468.99|17
1734776720000|2024-12-21 10:25:20|471.38|469.08|471.93|469.63|471.93|469.63|471.38|469.08|6
1734776730000|2024-12-21 10:25:30|472|469.7|471.91|469.61|472|469.7|471.89|469.59|19
1734776740000|2024-12-21 10:25:40|471.94|469.64|471.79|469.49|471.94|469.64|471.74|469.44|21
1734776750000|2024-12-21 10:25:50|471.77|469.47|471.99|469.69|471.99|469.69|471.77|469.47|17
1734776760000|2024-12-21 10:26:00|472.01|469.71|472.12|469.82|472.18|469.88|472.01|469.71|25
1734776770000|2024-12-21 10:26:10|472.13|469.83|472.38|470.08|472.4|470.1|472.06|469.76|13
1734776780000|2024-12-21 10:26:20|472.39|470.09|472.55|470.25|472.56|470.26|472.31|470.01|27
1734776790000|2024-12-21 10:26:30|472.58|470.28|472.18|469.88|472.62|470.32|472.18|469.88|27
1734776800000|2024-12-21 10:26:40|472.19|469.89|472.37|470.07|472.38|470.08|472.19|469.89|18
1734776810000|2024-12-21 10:26:50|472.38|470.08|472.44|470.14|472.47|470.17|472.22|469.92|17
1734776820000|2024-12-21 10:27:00|472.47|470.17|472.89|470.59|472.92|470.62|472.44|470.14|30
1734776830000|2024-12-21 10:27:10|472.9|470.6|472.91|470.61|472.95|470.65|472.82|470.52|30
1734776840000|2024-12-21 10:27:20|472.93|470.63|473.25|470.95|473.26|470.96|472.91|470.61|19
1734776850000|2024-12-21 10:27:30|473.26|470.96|473.26|470.96|473.31|471.01|473.13|470.83|22
1734776860000|2024-12-21 10:27:40|473.28|470.98|473.19|470.89|473.3|471|473.19|470.89|22
1734776870000|2024-12-21 10:27:50|473.2|470.9|473.09|470.79|473.2|470.9|473.05|470.75|19
1734776880000|2024-12-21 10:28:00|473.07|470.77|473.1|470.8|473.11|470.81|473.02|470.72|26
1734776890000|2024-12-21 10:28:10|473.06|470.76|473.25|470.95|473.3|471|473.05|470.75|23
1734776900000|2024-12-21 10:28:20|473.26|470.96|473.33|471.03|473.36|471.06|473.26|470.96|14
1734776910000|2024-12-21 10:28:30|473.31|471.01|473.24|470.94|473.31|471.01|473.23|470.93|12
1734776920000|2024-12-21 10:28:40|473.25|470.95|473.24|470.94|473.35|471.05|473.24|470.94|23
1734776930000|2024-12-21 10:28:50|473.25|470.95|473.28|470.98|473.3|471|473.23|470.93|26
1734776940000|2024-12-21 10:29:00|473.27|470.97|473.37|471.07|473.37|471.07|473.27|470.97|5
1734777000000|2024-12-21 10:30:00|473.63|471.33|473.49|471.19|473.84|471.54|473.49|471.19|19
1734777010000|2024-12-21 10:30:10|473.5|471.2|473.51|471.21|473.51|471.21|473.35|471.05|25
1734777020000|2024-12-21 10:30:20|473.5|471.2|473.42|471.12|473.51|471.21|473.39|471.09|21
1734777030000|2024-12-21 10:30:30|473.41|471.11|473.29|470.99|473.41|471.11|473.2|470.9|18
1734777040000|2024-12-21 10:30:40|473.28|470.98|473.08|470.78|473.28|470.98|472.98|470.68|22
1734777050000|2024-12-21 10:30:50|473.13|470.83|472.88|470.58|473.15|470.85|472.88|470.58|16
1734777060000|2024-12-21 10:31:00|472.89|470.59|472.87|470.57|473.04|470.74|472.8|470.5|19
1734777070000|2024-12-21 10:31:10|472.9|470.6|472.81|470.51|472.98|470.68|472.8|470.5|29
1734777080000|2024-12-21 10:31:20|472.79|470.49|472.98|470.68|472.99|470.69|472.78|470.48|15
1734777090000|2024-12-21 10:31:30|472.99|470.69|472.74|470.44|472.99|470.69|472.72|470.42|23
1734777100000|2024-12-21 10:31:40|472.73|470.43|472.78|470.48|472.86|470.56|472.7|470.4|19
1734777110000|2024-12-21 10:31:50|472.77|470.47|472.85|470.55|472.85|470.55|472.65|470.35|19
1734777120000|2024-12-21 10:32:00|472.87|470.57|472.85|470.55|473.03|470.73|472.82|470.52|22
1734777130000|2024-12-21 10:32:10|472.76|470.46|472.7|470.4|472.8|470.5|472.66|470.36|17
1734777140000|2024-12-21 10:32:20|472.69|470.39|472.55|470.25|472.76|470.46|472.55|470.25|25
1734777150000|2024-12-21 10:32:30|472.52|470.22|472.71|470.41|472.72|470.42|472.3|470|21
1734777160000|2024-12-21 10:32:40|472.69|470.39|472.5|470.2|472.69|470.39|472.48|470.18|24
1734777170000|2024-12-21 10:32:50|472.49|470.19|472.5|470.2|472.53|470.23|472.31|470.01|24
1734777180000|2024-12-21 10:33:00|472.52|470.22|472.39|470.09|472.56|470.26|472.39|470.09|15
1734777190000|2024-12-21 10:33:10|472.4|470.1|472.41|470.11|472.41|470.11|472.35|470.05|22
1734777200000|2024-12-21 10:33:20|472.4|470.1|472.11|469.81|472.41|470.11|472.04|469.74|20
1734777210000|2024-12-21 10:33:30|472.12|469.82|471.98|469.68|472.13|469.83|471.96|469.66|26
1734777220000|2024-12-21 10:33:40|471.97|469.67|471.94|469.64|471.97|469.67|471.87|469.57|23
1734777230000|2024-12-21 10:33:50|471.92|469.62|471.94|469.64|471.94|469.64|471.9|469.6|20
1734777240000|2024-12-21 10:34:00|471.93|469.63|471.98|469.68|472.09|469.79|471.93|469.63|18
1734777250000|2024-12-21 10:34:10|471.99|469.69|471.96|469.66|472|469.7|471.96|469.66|15
1734777260000|2024-12-21 10:34:20|471.97|469.67|471.89|469.59|471.97|469.67|471.77|469.47|24
1734777270000|2024-12-21 10:34:30|471.86|469.56|471.78|469.48|471.88|469.58|471.77|469.47|20
1734777280000|2024-12-21 10:34:40|471.74|469.44|471.78|469.48|471.84|469.54|471.74|469.44|17
1734777290000|2024-12-21 10:34:50|471.79|469.49|472|469.7|472.01|469.71|471.74|469.44|19
1734777300000|2024-12-21 10:35:00|472.01|469.71|471.83|469.53|472.01|469.71|471.76|469.46|24
1734777310000|2024-12-21 10:35:10|471.82|469.52|471.85|469.55|471.85|469.55|471.73|469.43|17
1734777320000|2024-12-21 10:35:20|471.83|469.53|471.69|469.39|471.84|469.54|471.69|469.39|14
1734777330000|2024-12-21 10:35:30|471.68|469.38|471.59|469.29|471.68|469.38|471.57|469.27|14
1734777340000|2024-12-21 10:35:40|471.58|469.28|471.64|469.34|471.68|469.38|471.5|469.2|16
1734777350000|2024-12-21 10:35:50|471.63|469.33|471.63|469.33|471.65|469.35|471.6|469.3|9
1734777360000|2024-12-21 10:36:00|471.61|469.31|471.49|469.19|471.61|469.31|471.38|469.08|25
1734777370000|2024-12-21 10:36:10|471.48|469.18|471.14|468.84|471.49|469.19|471.14|468.84|25
1734777380000|2024-12-21 10:36:20|471.23|468.93|471.18|468.88|471.39|469.09|471.18|468.88|28
1734777390000|2024-12-21 10:36:30|471.17|468.87|471.2|468.9|471.21|468.91|471.1|468.8|19
1734777400000|2024-12-21 10:36:40|471.21|468.91|471.01|468.71|471.21|468.91|470.99|468.69|30
1734777410000|2024-12-21 10:36:50|471.02|468.72|470.78|468.48|471.05|468.75|470.59|468.29|30
1734777420000|2024-12-21 10:37:00|470.77|468.47|470.8|468.5|470.83|468.53|470.68|468.38|23
1734777430000|2024-12-21 10:37:10|470.78|468.48|470.46|468.16|470.8|468.5|470.46|468.16|27
1734777440000|2024-12-21 10:37:20|470.45|468.15|469.93|467.63|470.45|468.15|469.92|467.62|26
1734777450000|2024-12-21 10:37:30|469.95|467.65|470.09|467.79|470.19|467.89|469.93|467.63|24
1734777460000|2024-12-21 10:37:40|470.08|467.78|470.09|467.79|470.1|467.8|469.91|467.61|22
1734777470000|2024-12-21 10:37:50|470.08|467.78|469.85|467.55|470.13|467.83|469.79|467.49|24
1734777480000|2024-12-21 10:38:00|469.87|467.57|469.77|467.47|469.94|467.64|469.77|467.47|28
1734777490000|2024-12-21 10:38:10|469.76|467.46|469.75|467.45|469.8|467.5|469.62|467.32|14
1734777500000|2024-12-21 10:38:20|469.74|467.44|469.44|467.14|469.74|467.44|469.43|467.13|26
1734777510000|2024-12-21 10:38:30|469.39|467.09|469.77|467.47|469.77|467.47|469.33|467.03|24
1734777520000|2024-12-21 10:38:40|469.81|467.51|470.02|467.72|470.04|467.74|469.81|467.51|25
1734777530000|2024-12-21 10:38:50|470.01|467.71|470.3|468|470.4|468.1|469.99|467.69|26
1734777540000|2024-12-21 10:39:00|470.32|468.02|470.65|468.35|470.66|468.36|470.32|468.02|25
1734777550000|2024-12-21 10:39:10|470.75|468.45|470.68|468.38|470.96|468.66|470.68|468.38|25
1734777560000|2024-12-21 10:39:20|470.67|468.37|470.67|468.37|470.69|468.39|470.57|468.27|26
1734777570000|2024-12-21 10:39:30|470.77|468.47|470.95|468.65|470.95|468.65|470.63|468.33|28
1734777580000|2024-12-21 10:39:40|470.94|468.64|470.88|468.58|470.95|468.65|470.85|468.55|20
1734777590000|2024-12-21 10:39:50|470.9|468.6|470.19|467.89|470.9|468.6|470.19|467.89|15
1734777600000|2024-12-21 10:40:00|470.17|467.87|470.55|468.25|470.56|468.26|470.14|467.84|24
1734777610000|2024-12-21 10:40:10|470.54|468.24|470.66|468.36|470.74|468.44|470.54|468.24|24
1734777620000|2024-12-21 10:40:20|470.69|468.39|470.88|468.58|471.05|468.75|470.69|468.39|22
1734777630000|2024-12-21 10:40:30|470.87|468.57|470.7|468.4|470.93|468.63|470.69|468.39|20
1734777640000|2024-12-21 10:40:40|470.74|468.44|470.67|468.37|470.74|468.44|470.52|468.22|20
1734777650000|2024-12-21 10:40:50|470.66|468.36|470.44|468.14|470.66|468.36|470.39|468.09|16
1734777660000|2024-12-21 10:41:00|470.45|468.15|470.71|468.41|470.92|468.62|470.43|468.13|27
1734777670000|2024-12-21 10:41:10|470.7|468.4|470.45|468.15|470.7|468.4|470.42|468.12|18
1734777680000|2024-12-21 10:41:20|470.47|468.17|470.48|468.18|470.51|468.21|470.42|468.12|25
1734777690000|2024-12-21 10:41:30|470.47|468.17|470.28|467.98|470.51|468.21|470.27|467.97|27
1734777700000|2024-12-21 10:41:40|470.27|467.97|470.01|467.71|470.28|467.98|469.97|467.67|25
1734777710000|2024-12-21 10:41:50|470|467.7|470.21|467.91|470.24|467.94|469.97|467.67|28
1734777720000|2024-12-21 10:42:00|470.16|467.86|470.48|468.18|470.49|468.19|470.15|467.85|23
1734777730000|2024-12-21 10:42:10|470.49|468.19|470.54|468.24|470.58|468.28|470.46|468.16|21
1734777740000|2024-12-21 10:42:20|470.48|468.18|470.37|468.07|470.49|468.19|470.34|468.04|21
1734777750000|2024-12-21 10:42:30|470.38|468.08|470.17|467.87|470.4|468.1|470.16|467.86|27
1734777760000|2024-12-21 10:42:40|470.21|467.91|470.29|467.99|470.29|467.99|470.2|467.9|12
1734777770000|2024-12-21 10:42:50|470.28|467.98|470.06|467.76|470.29|467.99|470.04|467.74|16
1734777780000|2024-12-21 10:43:00|470.07|467.77|470.13|467.83|470.32|468.02|470.06|467.76|20
1734777790000|2024-12-21 10:43:10|470.14|467.84|470.26|467.96|470.42|468.12|470.14|467.84|23
1734777800000|2024-12-21 10:43:20|470.27|467.97|470.47|468.17|470.48|468.18|470.26|467.96|13
1734777810000|2024-12-21 10:43:30|470.48|468.18|470.58|468.28|470.63|468.33|470.48|468.18|20
1734777820000|2024-12-21 10:43:40|470.59|468.29|470.73|468.43|470.87|468.57|470.58|468.28|28
1734777830000|2024-12-21 10:43:50|470.75|468.45|470.84|468.54|470.87|468.57|470.74|468.44|28
1734777840000|2024-12-21 10:44:00|470.86|468.56|470.97|468.67|470.97|468.67|470.84|468.54|18
1734777850000|2024-12-21 10:44:10|471.04|468.74|471.28|468.98|471.28|468.98|471.04|468.74|22
1734777860000|2024-12-21 10:44:20|471.27|468.97|471.3|469|471.33|469.03|471.27|468.97|19
1734777870000|2024-12-21 10:44:30|471.29|468.99|471.08|468.78|471.32|469.02|471.08|468.78|15
1734777880000|2024-12-21 10:44:40|471.09|468.79|470.99|468.69|471.24|468.94|470.99|468.69|17
1734777890000|2024-12-21 10:44:50|470.97|468.67|470.88|468.58|470.97|468.67|470.77|468.47|21
1734777900000|2024-12-21 10:45:00|470.87|468.57|470.67|468.37|470.87|468.57|470.55|468.25|27
1734777910000|2024-12-21 10:45:10|470.66|468.36|470.91|468.61|471.06|468.76|470.62|468.32|24
1734777920000|2024-12-21 10:45:20|470.86|468.56|470.49|468.19|470.94|468.64|470.48|468.18|18
1734777930000|2024-12-21 10:45:30|470.51|468.21|470.44|468.14|470.51|468.21|470.41|468.11|17
1734777940000|2024-12-21 10:45:40|470.45|468.15|470.09|467.79|470.45|468.15|470.09|467.79|17
1734777950000|2024-12-21 10:45:50|470.1|467.8|470.18|467.88|470.25|467.95|470.1|467.8|21
1734777960000|2024-12-21 10:46:00|470.16|467.86|470.11|467.81|470.3|468|470.08|467.78|17
1734777970000|2024-12-21 10:46:10|470.09|467.79|470.13|467.83|470.16|467.86|470.06|467.76|21
1734777980000|2024-12-21 10:46:20|470.12|467.82|469.87|467.57|470.12|467.82|469.86|467.56|26
1734777990000|2024-12-21 10:46:30|469.91|467.61|470.41|468.11|470.5|468.2|469.9|467.6|23
1734778000000|2024-12-21 10:46:40|470.42|468.12|470.58|468.28|470.84|468.54|470.42|468.12|25
1734778010000|2024-12-21 10:46:50|470.57|468.27|470.46|468.16|470.69|468.39|470.34|468.04|24
1734778020000|2024-12-21 10:47:00|470.53|468.23|470.58|468.28|470.68|468.38|470.53|468.23|25
1734778030000|2024-12-21 10:47:10|470.59|468.29|470.89|468.59|470.89|468.59|470.59|468.29|16
1734778040000|2024-12-21 10:47:20|470.88|468.58|471.12|468.82|471.14|468.84|470.88|468.58|17
1734778050000|2024-12-21 10:47:30|471.17|468.87|471.4|469.1|471.46|469.16|471.17|468.87|23
1734778060000|2024-12-21 10:47:40|471.42|469.12|471.43|469.13|471.47|469.17|471.37|469.07|22
1734778070000|2024-12-21 10:47:50|471.39|469.09|471.15|468.85|471.39|469.09|471.15|468.85|17
1734778080000|2024-12-21 10:48:00|471.13|468.83|471.18|468.88|471.26|468.96|471.13|468.83|20
1734778090000|2024-12-21 10:48:10|471.19|468.89|471.54|469.24|471.54|469.24|471.15|468.85|26
1734778100000|2024-12-21 10:48:20|471.53|469.23|471.48|469.18|471.76|469.46|471.47|469.17|22
1734778110000|2024-12-21 10:48:30|471.47|469.17|471.63|469.33|471.71|469.41|471.47|469.17|25
1734778120000|2024-12-21 10:48:40|471.58|469.28|471.54|469.24|471.58|469.28|471.5|469.2|17
1734778130000|2024-12-21 10:48:50|471.63|469.33|471.62|469.32|471.68|469.38|471.6|469.3|20
1734778140000|2024-12-21 10:49:00|471.6|469.3|471.48|469.18|471.6|469.3|471.36|469.06|19
1734778150000|2024-12-21 10:49:10|471.47|469.17|471.54|469.24|471.56|469.26|471.43|469.13|21
1734778160000|2024-12-21 10:49:20|471.56|469.26|471.51|469.21|471.7|469.4|471.5|469.2|19
1734778170000|2024-12-21 10:49:30|471.52|469.22|471.65|469.35|471.66|469.36|471.52|469.22|21
1734778180000|2024-12-21 10:49:40|471.64|469.34|471.56|469.26|471.66|469.36|471.56|469.26|21
1734778190000|2024-12-21 10:49:50|471.58|469.28|471.41|469.11|471.58|469.28|471.31|469.01|21
1734778200000|2024-12-21 10:50:00|471.4|469.1|471.35|469.05|471.42|469.12|471.15|468.85|30
1734778210000|2024-12-21 10:50:10|471.36|469.06|471.49|469.19|471.5|469.2|471.26|468.96|19
1734778220000|2024-12-21 10:50:20|471.52|469.22|471.66|469.36|471.68|469.38|471.52|469.22|24
1734778230000|2024-12-21 10:50:30|471.67|469.37|472.21|469.91|472.21|469.91|471.67|469.37|22
1734778240000|2024-12-21 10:50:40|472.22|469.92|472.14|469.84|472.36|470.06|472.07|469.77|22
1734778250000|2024-12-21 10:50:50|472.11|469.81|472.22|469.92|472.25|469.95|472.11|469.81|20
1734778260000|2024-12-21 10:51:00|472.21|469.91|472.37|470.07|472.37|470.07|472.19|469.89|13
1734778270000|2024-12-21 10:51:10|472.41|470.11|472.47|470.17|472.6|470.3|472.41|470.11|23
1734778280000|2024-12-21 10:51:20|472.46|470.16|472.34|470.04|472.46|470.16|472.2|469.9|27
1734778290000|2024-12-21 10:51:30|472.35|470.05|472|469.7|472.35|470.05|471.98|469.68|20
1734778300000|2024-12-21 10:51:40|472.01|469.71|472.14|469.84|472.15|469.85|472.01|469.71|23
1734778310000|2024-12-21 10:51:50|472.15|469.85|472.04|469.74|472.15|469.85|471.98|469.68|18
1734778320000|2024-12-21 10:52:00|472.03|469.73|472.15|469.85|472.15|469.85|471.97|469.67|26
1734778330000|2024-12-21 10:52:10|472.17|469.87|472.55|470.25|472.58|470.28|472.17|469.87|21
1734778340000|2024-12-21 10:52:20|472.51|470.21|472.38|470.08|472.51|470.21|472.32|470.02|24
1734778350000|2024-12-21 10:52:30|472.39|470.09|472.64|470.34|472.68|470.38|472.38|470.08|19
1734778360000|2024-12-21 10:52:40|472.62|470.32|472.66|470.36|472.66|470.36|472.51|470.21|16
1734778370000|2024-12-21 10:52:50|472.64|470.34|472.81|470.51|472.84|470.54|472.57|470.27|16
1734778380000|2024-12-21 10:53:00|472.8|470.5|472.59|470.29|472.8|470.5|472.59|470.29|12
1734778390000|2024-12-21 10:53:10|472.57|470.27|472.62|470.32|472.65|470.35|472.57|470.27|22
1734778400000|2024-12-21 10:53:20|472.63|470.33|472.59|470.29|472.69|470.39|472.58|470.28|12
1734778410000|2024-12-21 10:53:30|472.64|470.34|472.32|470.02|472.64|470.34|472.31|470.01|17
1734778420000|2024-12-21 10:53:40|472.33|470.03|472.25|469.95|472.37|470.07|472.25|469.95|13
1734778430000|2024-12-21 10:53:50|472.24|469.94|471.99|469.69|472.25|469.95|471.96|469.66|21
1734778440000|2024-12-21 10:54:00|471.96|469.66|471.94|469.64|472.15|469.85|471.93|469.63|21
1734778450000|2024-12-21 10:54:10|471.93|469.63|471.97|469.67|471.97|469.67|471.73|469.43|25
1734778460000|2024-12-21 10:54:20|471.98|469.68|472.2|469.9|472.22|469.92|471.98|469.68|14
1734778470000|2024-12-21 10:54:30|472.19|469.89|471.72|469.42|472.2|469.9|471.69|469.39|24
1734778480000|2024-12-21 10:54:40|471.66|469.36|471.38|469.08|471.66|469.36|471.15|468.85|23
1734778490000|2024-12-21 10:54:50|471.39|469.09|471.45|469.15|471.45|469.15|471.38|469.08|11
1734778500000|2024-12-21 10:55:00|471.44|469.14|471.22|468.92|471.55|469.25|471.22|468.92|22
1734778510000|2024-12-21 10:55:10|471.24|468.94|471.38|469.08|471.39|469.09|471.23|468.93|14
1734778520000|2024-12-21 10:55:20|471.37|469.07|471.41|469.11|471.43|469.13|471.35|469.05|14
1734778530000|2024-12-21 10:55:30|471.42|469.12|471.34|469.04|471.46|469.16|471.31|469.01|11
1734778540000|2024-12-21 10:55:40|471.35|469.05|471.48|469.18|471.48|469.18|471.35|469.05|12
1734778550000|2024-12-21 10:55:50|471.47|469.17|471.34|469.04|471.47|469.17|471.34|469.04|10
1734778560000|2024-12-21 10:56:00|471.33|469.03|471.32|469.02|471.39|469.09|471.3|469|14
1734778570000|2024-12-21 10:56:10|471.31|469.01|471.6|469.3|471.6|469.3|471.31|469.01|12
1734778580000|2024-12-21 10:56:20|471.61|469.31|471.53|469.23|471.67|469.37|471.48|469.18|14
1734778590000|2024-12-21 10:56:30|471.54|469.24|471.68|469.38|471.68|469.38|471.53|469.23|13
1734778600000|2024-12-21 10:56:40|471.71|469.41|471.91|469.61|471.95|469.65|471.71|469.41|17
1734778610000|2024-12-21 10:56:50|471.92|469.62|472.22|469.92|472.22|469.92|471.92|469.62|18
1734778620000|2024-12-21 10:57:00|472.21|469.91|472.05|469.75|472.23|469.93|472.02|469.72|22
1734778630000|2024-12-21 10:57:10|472.04|469.74|471.94|469.64|472.16|469.86|471.9|469.6|19
1734778640000|2024-12-21 10:57:20|471.95|469.65|472.26|469.96|472.26|469.96|471.94|469.64|19
1734778650000|2024-12-21 10:57:30|472.24|469.94|472.3|470|472.44|470.14|472.24|469.94|18
1734778660000|2024-12-21 10:57:40|472.31|470.01|472.48|470.18|472.48|470.18|472.31|470.01|21
1734778670000|2024-12-21 10:57:50|472.52|470.22|472.54|470.24|472.54|470.24|472.48|470.18|16
1734778680000|2024-12-21 10:58:00|472.58|470.28|472.71|470.41|472.73|470.43|472.58|470.28|15
1734778690000|2024-12-21 10:58:10|472.67|470.37|472.92|470.62|472.92|470.62|472.67|470.37|13
1734778700000|2024-12-21 10:58:20|472.96|470.66|473.02|470.72|473.04|470.74|472.94|470.64|16
1734778710000|2024-12-21 10:58:30|473|470.7|472.91|470.61|473.06|470.76|472.84|470.54|19
1734778720000|2024-12-21 10:58:40|472.92|470.62|472.88|470.58|472.95|470.65|472.86|470.56|15
1734778730000|2024-12-21 10:58:50|472.87|470.57|472.75|470.45|473|470.7|472.75|470.45|18
1734778740000|2024-12-21 10:59:00|472.76|470.46|472.77|470.47|472.81|470.51|472.76|470.46|16
1734778750000|2024-12-21 10:59:10|472.78|470.48|472.77|470.47|472.91|470.61|472.76|470.46|19
1734778760000|2024-12-21 10:59:20|472.78|470.48|472.72|470.42|472.88|470.58|472.71|470.41|21
1734778770000|2024-12-21 10:59:30|472.73|470.43|472.95|470.65|472.98|470.68|472.73|470.43|16
1734778780000|2024-12-21 10:59:40|472.93|470.63|472.98|470.68|472.99|470.69|472.93|470.63|8
1734778790000|2024-12-21 10:59:50|472.94|470.64|473.06|470.76|473.19|470.89|472.94|470.64|16
1734778800000|2024-12-21 11:00:00|473.14|470.84|473.07|470.77|473.17|470.87|472.66|470.36|24
1734778810000|2024-12-21 11:00:10|473.06|470.76|473.02|470.72|473.06|470.76|472.93|470.63|19
1734778820000|2024-12-21 11:00:20|473.03|470.73|473.17|470.87|473.17|470.87|472.98|470.68|21
1734778830000|2024-12-21 11:00:30|473.18|470.88|473.15|470.85|473.3|471|473.15|470.85|19
1734778840000|2024-12-21 11:00:40|473.14|470.84|472.92|470.62|473.14|470.84|472.91|470.61|21
1734778850000|2024-12-21 11:00:50|472.9|470.6|472.96|470.66|473.01|470.71|472.9|470.6|18
1734778860000|2024-12-21 11:01:00|472.94|470.64|473.02|470.72|473.03|470.73|472.75|470.45|22
1734778870000|2024-12-21 11:01:10|473.03|470.73|473.21|470.91|473.21|470.91|472.98|470.68|18
1734778880000|2024-12-21 11:01:20|473.23|470.93|472.74|470.44|473.23|470.93|472.71|470.41|25
1734778890000|2024-12-21 11:01:30|472.82|470.52|472.85|470.55|472.85|470.55|472.74|470.44|15
1734778900000|2024-12-21 11:01:40|472.83|470.53|472.85|470.55|472.89|470.59|472.74|470.44|17
1734778910000|2024-12-21 11:01:50|472.84|470.54|472.77|470.47|473.01|470.71|472.77|470.47|18
1734778920000|2024-12-21 11:02:00|472.73|470.43|472.44|470.14|472.73|470.43|472.44|470.14|20
1734778930000|2024-12-21 11:02:10|472.4|470.1|472.17|469.87|472.45|470.15|472.14|469.84|16
1734778940000|2024-12-21 11:02:20|472.15|469.85|472.3|470|472.32|470.02|472.15|469.85|19
1734778950000|2024-12-21 11:02:30|472.29|469.99|472.14|469.84|472.29|469.99|472.02|469.72|25
1734778960000|2024-12-21 11:02:40|472.16|469.86|472.3|470|472.3|470|472.16|469.86|13
1734778970000|2024-12-21 11:02:50|472.33|470.03|472.39|470.09|472.39|470.09|472.33|470.03|11
1734778980000|2024-12-21 11:03:00|472.4|470.1|472.25|469.95|472.46|470.16|472.2|469.9|19
1734778990000|2024-12-21 11:03:10|472.24|469.94|472.16|469.86|472.25|469.95|472.11|469.81|13
1734779000000|2024-12-21 11:03:20|472.19|469.89|472.45|470.15|472.45|470.15|472.19|469.89|11
1734779010000|2024-12-21 11:03:30|472.42|470.12|472.34|470.04|472.43|470.13|472.3|470|16
1734779020000|2024-12-21 11:03:40|472.32|470.02|472.16|469.86|472.34|470.04|472.12|469.82|23
1734779030000|2024-12-21 11:03:50|472.13|469.83|471.94|469.64|472.17|469.87|471.94|469.64|15
1734779040000|2024-12-21 11:04:00|471.95|469.65|471.95|469.65|471.99|469.69|471.7|469.4|18
1734779050000|2024-12-21 11:04:10|471.94|469.64|471.96|469.66|472|469.7|471.9|469.6|26
1734779060000|2024-12-21 11:04:20|471.97|469.67|471.8|469.5|471.97|469.67|471.79|469.49|28
1734779070000|2024-12-21 11:04:30|471.78|469.48|471.76|469.46|471.82|469.52|471.74|469.44|15
1734779080000|2024-12-21 11:04:40|471.78|469.48|471.78|469.48|471.78|469.48|471.71|469.41|21
1734779090000|2024-12-21 11:04:50|471.77|469.47|471.49|469.19|471.78|469.48|471.47|469.17|18
1734779100000|2024-12-21 11:05:00|471.48|469.18|471.55|469.25|471.55|469.25|471.33|469.03|22
1734779110000|2024-12-21 11:05:10|471.54|469.24|471.75|469.45|471.75|469.45|471.54|469.24|30
1734779120000|2024-12-21 11:05:20|471.76|469.46|471.73|469.43|471.82|469.52|471.71|469.41|21
1734779130000|2024-12-21 11:05:30|471.74|469.44|471.7|469.4|471.79|469.49|471.67|469.37|24
1734779140000|2024-12-21 11:05:40|471.69|469.39|471.68|469.38|471.69|469.39|471.49|469.19|21
1734779150000|2024-12-21 11:05:50|471.69|469.39|471.68|469.38|471.83|469.53|471.58|469.28|25
1734779160000|2024-12-21 11:06:00|471.69|469.39|471.65|469.35|471.69|469.39|471.65|469.35|4
1734779170000|2024-12-21 11:06:10|471.69|469.39|471.71|469.41|471.72|469.42|471.69|469.39|5
1734779180000|2024-12-21 11:06:20|471.73|469.43|471.83|469.53|471.83|469.53|471.73|469.43|11
1734779190000|2024-12-21 11:06:30|471.85|469.55|471.81|469.51|471.9|469.6|471.8|469.5|20
1734779200000|2024-12-21 11:06:40|471.8|469.5|471.77|469.47|471.86|469.56|471.76|469.46|17
1734779210000|2024-12-21 11:06:50|471.76|469.46|471.9|469.6|471.91|469.61|471.72|469.42|20
1734779220000|2024-12-21 11:07:00|471.86|469.56|472.14|469.84|472.14|469.84|471.86|469.56|19
1734779230000|2024-12-21 11:07:10|472.17|469.87|472.54|470.24|472.68|470.38|472.17|469.87|20
1734779240000|2024-12-21 11:07:20|472.53|470.23|472.64|470.34|472.79|470.49|472.51|470.21|21
1734779250000|2024-12-21 11:07:30|472.62|470.32|472.3|470|472.62|470.32|472.29|469.99|32
1734779260000|2024-12-21 11:07:40|472.31|470.01|472.25|469.95|472.41|470.11|472.23|469.93|18
1734779270000|2024-12-21 11:07:50|472.24|469.94|472.24|469.94|472.24|469.94|472.18|469.88|10
1734779280000|2024-12-21 11:08:00|472.23|469.93|472.61|470.31|472.62|470.32|472.14|469.84|20
1734779290000|2024-12-21 11:08:10|472.62|470.32|472.42|470.12|472.62|470.32|472.3|470|31
1734779300000|2024-12-21 11:08:20|472.43|470.13|472.51|470.21|472.58|470.28|472.43|470.13|21
1734779310000|2024-12-21 11:08:30|472.49|470.19|472.39|470.09|472.53|470.23|472.39|470.09|24
1734779320000|2024-12-21 11:08:40|472.35|470.05|472.33|470.03|472.42|470.12|472.33|470.03|14
1734779330000|2024-12-21 11:08:50|472.34|470.04|472.04|469.74|472.36|470.06|472.04|469.74|30
1734779340000|2024-12-21 11:09:00|472.05|469.75|472.03|469.73|472.05|469.75|471.97|469.67|18
1734779350000|2024-12-21 11:09:10|472.01|469.71|471.86|469.56|472.01|469.71|471.76|469.46|13
1734779360000|2024-12-21 11:09:20|471.87|469.57|471.86|469.56|471.89|469.59|471.78|469.48|23
1734779370000|2024-12-21 11:09:30|471.84|469.54|471.79|469.49|471.87|469.57|471.79|469.49|16
1734779380000|2024-12-21 11:09:40|471.74|469.44|471.66|469.36|471.78|469.48|471.66|469.36|8
1734779390000|2024-12-21 11:09:50|471.65|469.35|471.65|469.35|471.65|469.35|471.65|469.35|1
1734779420000|2024-12-21 11:10:20|471.68|469.38|471.45|469.15|471.7|469.4|471.37|469.07|15
1734779430000|2024-12-21 11:10:30|471.43|469.13|471.37|469.07|471.48|469.18|471.36|469.06|13
1734779440000|2024-12-21 11:10:40|471.36|469.06|471.25|468.95|471.42|469.12|471.24|468.94|27
1734779450000|2024-12-21 11:10:50|471.26|468.96|471.31|469.01|471.31|469.01|471.25|468.95|13
1734779460000|2024-12-21 11:11:00|471.32|469.02|471.33|469.03|471.33|469.03|471.28|468.98|7
1734779480000|2024-12-21 11:11:20|471.63|469.33|471.52|469.22|471.83|469.53|471.49|469.19|16
1734779490000|2024-12-21 11:11:30|471.49|469.19|471.17|468.87|471.5|469.2|471.15|468.85|19
1734779500000|2024-12-21 11:11:40|471.18|468.88|471.12|468.82|471.2|468.9|471.12|468.82|12
1734779510000|2024-12-21 11:11:50|471.07|468.77|470.91|468.61|471.07|468.77|470.66|468.36|31
1734779520000|2024-12-21 11:12:00|470.9|468.6|470.59|468.29|470.91|468.61|470.57|468.27|21
1734779530000|2024-12-21 11:12:10|470.51|468.21|470.44|468.14|470.56|468.26|470.44|468.14|24
1734779540000|2024-12-21 11:12:20|470.43|468.13|470.61|468.31|470.62|468.32|470.35|468.05|23
1734779550000|2024-12-21 11:12:30|470.6|468.3|470.77|468.47|470.77|468.47|470.6|468.3|21
1734779560000|2024-12-21 11:12:40|470.79|468.49|470.73|468.43|470.92|468.62|470.73|468.43|22
1734779570000|2024-12-21 11:12:50|470.72|468.42|470.73|468.43|470.73|468.43|470.71|468.41|8
1734779580000|2024-12-21 11:13:00|470.74|468.44|470.84|468.54|470.84|468.54|470.7|468.4|19
1734779590000|2024-12-21 11:13:10|470.79|468.49|470.85|468.55|470.86|468.56|470.76|468.46|14
1734779600000|2024-12-21 11:13:20|470.86|468.56|471.04|468.74|471.07|468.77|470.84|468.54|18
1734779610000|2024-12-21 11:13:30|471.06|468.76|470.92|468.62|471.1|468.8|470.9|468.6|13
1734779620000|2024-12-21 11:13:40|470.94|468.64|471.01|468.71|471.01|468.71|470.93|468.63|17
1734779630000|2024-12-21 11:13:50|471|468.7|470.98|468.68|471.01|468.71|470.91|468.61|18
1734779640000|2024-12-21 11:14:00|470.99|468.69|471.15|468.85|471.15|468.85|470.91|468.61|16
1734779690000|2024-12-21 11:14:50|471.14|468.84|471.14|468.84|471.14|468.84|471.1|468.8|6
1734779700000|2024-12-21 11:15:00|471.13|468.83|471.09|468.79|471.13|468.83|470.97|468.67|21
1734779710000|2024-12-21 11:15:10|471.08|468.78|471|468.7|471.08|468.78|470.85|468.55|27
1734779720000|2024-12-21 11:15:20|471.02|468.72|471.15|468.85|471.15|468.85|471.02|468.72|11
1734779740000|2024-12-21 11:15:40|471.1|468.8|471.12|468.82|471.13|468.83|471.06|468.76|10
1734779750000|2024-12-21 11:15:50|471.11|468.81|471.15|468.85|471.15|468.85|471.11|468.81|10
1734779760000|2024-12-21 11:16:00|471.32|469.02|471.59|469.29|471.69|469.39|471.32|469.02|10
1734779770000|2024-12-21 11:16:10|471.6|469.3|471.55|469.25|471.61|469.31|471.52|469.22|22
1734779780000|2024-12-21 11:16:20|471.53|469.23|471.58|469.28|471.59|469.29|471.51|469.21|19
1734779790000|2024-12-21 11:16:30|471.59|469.29|471.74|469.44|471.78|469.48|471.59|469.29|17
1734779800000|2024-12-21 11:16:40|471.78|469.48|471.52|469.22|471.78|469.48|471.44|469.14|24
1734779810000|2024-12-21 11:16:50|471.49|469.19|471.73|469.43|471.73|469.43|471.49|469.19|20
1734779820000|2024-12-21 11:17:00|471.78|469.48|471.83|469.53|471.91|469.61|471.77|469.47|28
1734779830000|2024-12-21 11:17:10|471.82|469.52|472.12|469.82|472.12|469.82|471.81|469.51|15
1734779840000|2024-12-21 11:17:20|472.13|469.83|472.36|470.06|472.39|470.09|472.13|469.83|14
1734779850000|2024-12-21 11:17:30|472.31|470.01|472.48|470.18|472.49|470.19|472.28|469.98|19
1734779860000|2024-12-21 11:17:40|472.44|470.14|472.43|470.13|472.47|470.17|472.34|470.04|20
1734779870000|2024-12-21 11:17:50|472.44|470.14|472.44|470.14|472.48|470.18|472.4|470.1|20
1734779880000|2024-12-21 11:18:00|472.46|470.16|472.02|469.72|472.46|470.16|472.01|469.71|19
1734779890000|2024-12-21 11:18:10|472.03|469.73|471.82|469.52|472.03|469.73|471.66|469.36|20
1734779900000|2024-12-21 11:18:20|471.89|469.59|471.72|469.42|471.89|469.59|471.64|469.34|23
1734779910000|2024-12-21 11:18:30|471.71|469.41|472.3|470|472.3|470|471.71|469.41|24
1734779920000|2024-12-21 11:18:40|472.31|470.01|472.32|470.02|472.32|470.02|472.28|469.98|19
1734779930000|2024-12-21 11:18:50|472.31|470.01|472.26|469.96|472.32|470.02|472.24|469.94|17
1734779940000|2024-12-21 11:19:00|472.27|469.97|472.25|469.95|472.33|470.03|472.22|469.92|23
1734779950000|2024-12-21 11:19:10|472.27|469.97|472.42|470.12|472.42|470.12|472.27|469.97|22
1734779960000|2024-12-21 11:19:20|472.43|470.13|472.47|470.17|472.58|470.28|472.43|470.13|19
1734779970000|2024-12-21 11:19:30|472.45|470.15|472.47|470.17|472.59|470.29|472.45|470.15|17
1734779980000|2024-12-21 11:19:40|472.48|470.18|472.33|470.03|472.5|470.2|472.31|470.01|23
1734779990000|2024-12-21 11:19:50|472.31|470.01|472.29|469.99|472.33|470.03|472.24|469.94|17
1734780000000|2024-12-21 11:20:00|472.3|470|472.22|469.92|472.35|470.05|472.14|469.84|21
1734780010000|2024-12-21 11:20:10|472.28|469.98|472.6|470.3|472.61|470.31|472.27|469.97|17
1734780020000|2024-12-21 11:20:20|472.58|470.28|472.74|470.44|472.74|470.44|472.5|470.2|22
1734780030000|2024-12-21 11:20:30|472.75|470.45|472.64|470.34|472.75|470.45|472.53|470.23|20
1734780040000|2024-12-21 11:20:40|472.72|470.42|472.62|470.32|472.72|470.42|472.55|470.25|21
1734780050000|2024-12-21 11:20:50|472.6|470.3|472.48|470.18|472.62|470.32|472.48|470.18|22
1734780060000|2024-12-21 11:21:00|472.46|470.16|472.44|470.14|472.51|470.21|472.38|470.08|17
1734780070000|2024-12-21 11:21:10|472.47|470.17|472.26|469.96|472.52|470.22|472.24|469.94|27
1734780080000|2024-12-21 11:21:20|472.24|469.94|472.31|470.01|472.31|470.01|472.23|469.93|11
1734780090000|2024-12-21 11:21:30|472.3|470|472.51|470.21|472.54|470.24|472.3|470|15
1734780100000|2024-12-21 11:21:40|472.49|470.19|472.12|469.82|472.51|470.21|472.12|469.82|19
1734780110000|2024-12-21 11:21:50|472.09|469.79|471.75|469.45|472.09|469.79|471.75|469.45|13
1734780120000|2024-12-21 11:22:00|471.73|469.43|471.03|468.73|471.73|469.43|470.99|468.69|32
1734780130000|2024-12-21 11:22:10|471.02|468.72|471.12|468.82|471.22|468.92|470.82|468.52|22
1734780140000|2024-12-21 11:22:20|471.11|468.81|471.06|468.76|471.29|468.99|471.05|468.75|23
1734780150000|2024-12-21 11:22:30|471.05|468.75|470.9|468.6|471.07|468.77|470.83|468.53|22
1734780160000|2024-12-21 11:22:40|470.89|468.59|470.72|468.42|470.89|468.59|470.61|468.31|27
1734780170000|2024-12-21 11:22:50|470.71|468.41|470.42|468.12|470.72|468.42|470.39|468.09|25
1734780180000|2024-12-21 11:23:00|470.38|468.08|470.62|468.32|470.62|468.32|470.33|468.03|18
1734780190000|2024-12-21 11:23:10|470.63|468.33|470.58|468.28|470.63|468.33|470.51|468.21|19
1734780200000|2024-12-21 11:23:20|470.6|468.3|470.32|468.02|470.61|468.31|470.3|468|21
1734780210000|2024-12-21 11:23:30|470.2|467.9|470.19|467.89|470.24|467.94|469.98|467.68|26
1734780220000|2024-12-21 11:23:40|470.22|467.92|469.89|467.59|470.22|467.92|469.85|467.55|25
1734780230000|2024-12-21 11:23:50|469.87|467.57|469.64|467.34|469.87|467.57|469.6|467.3|22
1734780240000|2024-12-21 11:24:00|469.65|467.35|470.2|467.9|470.2|467.9|469.65|467.35|26
1734780250000|2024-12-21 11:24:10|470.22|467.92|470.12|467.82|470.22|467.92|469.98|467.68|21
1734780260000|2024-12-21 11:24:20|470.13|467.83|470.23|467.93|470.23|467.93|470.13|467.83|17
1734780270000|2024-12-21 11:24:30|470.02|467.72|470|467.7|470.02|467.72|469.98|467.68|9
1734780280000|2024-12-21 11:24:40|469.99|467.69|469.46|467.16|469.99|467.69|469.45|467.15|17
1734780290000|2024-12-21 11:24:50|469.45|467.15|469.34|467.04|469.5|467.2|469.34|467.04|22
1734780300000|2024-12-21 11:25:00|469.35|467.05|468.8|466.5|469.35|467.05|468.6|466.3|30
1734780310000|2024-12-21 11:25:10|468.79|466.49|468.46|466.16|468.79|466.49|468.46|466.16|27
1734780320000|2024-12-21 11:25:20|468.45|466.15|468.33|466.03|468.51|466.21|468.33|466.03|21
1734780370000|2024-12-21 11:26:10|468.03|465.73|467.93|465.63|468.03|465.73|467.88|465.58|21
1734780380000|2024-12-21 11:26:20|467.9|465.6|467.92|465.62|467.93|465.63|467.9|465.6|10
1734780390000|2024-12-21 11:26:30|467.93|465.63|467.92|465.62|467.97|465.67|467.66|465.36|23
1734780400000|2024-12-21 11:26:40|467.94|465.64|467.86|465.56|468.04|465.74|467.86|465.56|17
1734780410000|2024-12-21 11:26:50|467.85|465.55|467.89|465.59|467.96|465.66|467.82|465.52|17
1734780420000|2024-12-21 11:27:00|467.91|465.61|468.17|465.87|468.17|465.87|467.91|465.61|18
1734780430000|2024-12-21 11:27:10|468.18|465.88|468.51|466.21|468.51|466.21|468.11|465.81|19
1734780440000|2024-12-21 11:27:20|468.53|466.23|468.63|466.33|468.82|466.52|468.53|466.23|21
1734780450000|2024-12-21 11:27:30|468.62|466.32|468.34|466.04|468.62|466.32|468.34|466.04|21
1734780460000|2024-12-21 11:27:40|468.33|466.03|467.92|465.62|468.37|466.07|467.92|465.62|22
1734780470000|2024-12-21 11:27:50|467.88|465.58|467.32|465.02|467.88|465.58|467.31|465.01|22
1734780480000|2024-12-21 11:28:00|467.33|465.03|467.37|465.07|467.38|465.08|467.32|465.02|20
1734780490000|2024-12-21 11:28:10|467.34|465.04|467.36|465.06|467.43|465.13|467.22|464.92|23
1734780500000|2024-12-21 11:28:20|467.35|465.05|467.4|465.1|467.42|465.12|467.3|465|21
1734780510000|2024-12-21 11:28:30|467.39|465.09|467.35|465.05|467.5|465.2|467.32|465.02|16
1734780520000|2024-12-21 11:28:40|467.34|465.04|467.13|464.83|467.34|465.04|467.02|464.72|17
1734780530000|2024-12-21 11:28:50|467.12|464.82|466.85|464.55|467.13|464.83|466.85|464.55|20
1734780540000|2024-12-21 11:29:00|466.87|464.57|467.1|464.8|467.11|464.81|466.87|464.57|18
1734780550000|2024-12-21 11:29:10|467.04|464.74|467.05|464.75|467.14|464.84|467.03|464.73|16
1734780560000|2024-12-21 11:29:20|467.06|464.76|467|464.7|467.06|464.76|466.98|464.68|22
1734780570000|2024-12-21 11:29:30|467.01|464.71|467.09|464.79|467.1|464.8|466.91|464.61|25
1734780580000|2024-12-21 11:29:40|467.11|464.81|467.16|464.86|467.16|464.86|467.04|464.74|14
1734780590000|2024-12-21 11:29:50|467.17|464.87|467.45|465.15|467.45|465.15|467.17|464.87|15
1734780600000|2024-12-21 11:30:00|467.46|465.16|467.98|465.68|467.98|465.68|467.46|465.16|26
1734780610000|2024-12-21 11:30:10|467.99|465.69|467.59|465.29|467.99|465.69|467.59|465.29|15
1734780620000|2024-12-21 11:30:20|467.61|465.31|467.16|464.86|467.71|465.41|467.16|464.86|21
1734780630000|2024-12-21 11:30:30|467.18|464.88|467.13|464.83|467.19|464.89|466.83|464.53|24
1734780640000|2024-12-21 11:30:40|467.12|464.82|467.08|464.78|467.21|464.91|467.08|464.78|20
1734780650000|2024-12-21 11:30:50|467.09|464.79|467.17|464.87|467.17|464.87|466.85|464.55|22
1734780660000|2024-12-21 11:31:00|467.16|464.86|466.37|464.07|467.16|464.86|466.36|464.06|34
1734780670000|2024-12-21 11:31:10|466.4|464.1|466.2|463.9|466.47|464.17|466.16|463.86|25
1734780680000|2024-12-21 11:31:20|466.21|463.91|466.06|463.76|466.24|463.94|466.01|463.71|27
1734780690000|2024-12-21 11:31:30|466.07|463.77|466.19|463.89|466.28|463.98|466.07|463.77|24
1734780700000|2024-12-21 11:31:40|466.2|463.9|466.58|464.28|466.58|464.28|466.18|463.88|16
1734780710000|2024-12-21 11:31:50|466.6|464.3|466.9|464.6|466.9|464.6|466.48|464.18|25
1734780720000|2024-12-21 11:32:00|466.95|464.65|466.62|464.32|466.95|464.65|466.61|464.31|24
1734780730000|2024-12-21 11:32:10|466.61|464.31|467.06|464.76|467.06|464.76|466.61|464.31|29
1734780740000|2024-12-21 11:32:20|467.13|464.83|467.47|465.17|467.5|465.2|467.13|464.83|26
1734780750000|2024-12-21 11:32:30|467.48|465.18|467.77|465.47|467.92|465.62|467.47|465.17|28
1734780760000|2024-12-21 11:32:40|467.81|465.51|467.63|465.33|467.84|465.54|467.6|465.3|27
1734780770000|2024-12-21 11:32:50|467.61|465.31|467.96|465.66|467.97|465.67|467.54|465.24|26
1734780780000|2024-12-21 11:33:00|467.97|465.67|468.23|465.93|468.23|465.93|467.93|465.63|28
1734780790000|2024-12-21 11:33:10|468.21|465.91|468.55|466.25|468.74|466.44|468.21|465.91|23
1734780800000|2024-12-21 11:33:20|468.54|466.24|468.17|465.87|468.54|466.24|468.11|465.81|24
1734780810000|2024-12-21 11:33:30|468.15|465.85|468.43|466.13|468.46|466.16|468.15|465.85|25
1734780820000|2024-12-21 11:33:40|468.44|466.14|468.53|466.23|468.74|466.44|468.44|466.14|25
1734780830000|2024-12-21 11:33:50|468.45|466.15|468.15|465.85|468.49|466.19|468.12|465.82|20
1734780840000|2024-12-21 11:34:00|468.37|466.07|467.99|465.69|468.37|466.07|467.87|465.57|30
1734780850000|2024-12-21 11:34:10|467.98|465.68|468.24|465.94|468.24|465.94|467.92|465.62|26
1734780860000|2024-12-21 11:34:20|468.28|465.98|467.99|465.69|468.48|466.18|467.96|465.66|27
1734780870000|2024-12-21 11:34:30|468|465.7|468.24|465.94|468.29|465.99|468|465.7|26
1734780880000|2024-12-21 11:34:40|468.26|465.96|468.63|466.33|468.63|466.33|468.26|465.96|28
1734780890000|2024-12-21 11:34:50|468.69|466.39|468.79|466.49|468.81|466.51|468.57|466.27|27
1734780900000|2024-12-21 11:35:00|468.78|466.48|468.66|466.36|468.82|466.52|468.44|466.14|28
1734780910000|2024-12-21 11:35:10|468.65|466.35|468.99|466.69|469.04|466.74|468.64|466.34|22
1734780920000|2024-12-21 11:35:20|468.92|466.62|468.85|466.55|469.22|466.92|468.82|466.52|26
1734780930000|2024-12-21 11:35:30|468.84|466.54|468.83|466.53|468.9|466.6|468.79|466.49|16
1734780940000|2024-12-21 11:35:40|468.78|466.48|468.04|465.74|468.78|466.48|468.01|465.71|22
1734780950000|2024-12-21 11:35:50|468.11|465.81|468.03|465.73|468.14|465.84|468|465.7|24
1734780960000|2024-12-21 11:36:00|468.04|465.74|468.44|466.14|468.44|466.14|468.04|465.74|26
1734780970000|2024-12-21 11:36:10|468.45|466.15|468.38|466.08|468.48|466.18|468.35|466.05|25
1734780980000|2024-12-21 11:36:20|468.36|466.06|468.32|466.02|468.36|466.06|468.14|465.84|25
1734780990000|2024-12-21 11:36:30|468.33|466.03|468.62|466.32|468.62|466.32|468.32|466.02|18
1734781000000|2024-12-21 11:36:40|468.61|466.31|468.74|466.44|468.77|466.47|468.53|466.23|21
1734781010000|2024-12-21 11:36:50|468.73|466.43|468.72|466.42|468.76|466.46|468.54|466.24|26
1734781020000|2024-12-21 11:37:00|468.73|466.43|468.59|466.29|468.74|466.44|468.44|466.14|31
1734781030000|2024-12-21 11:37:10|468.71|466.41|469.11|466.81|469.14|466.84|468.71|466.41|32
1734781040000|2024-12-21 11:37:20|469.12|466.82|469.31|467.01|469.33|467.03|469.12|466.82|19
1734781050000|2024-12-21 11:37:30|469.34|467.04|469.39|467.09|469.39|467.09|469.31|467.01|15
1734781060000|2024-12-21 11:37:40|469.31|467.01|469.71|467.41|469.71|467.41|469.31|467.01|28
1734781070000|2024-12-21 11:37:50|469.72|467.42|470.02|467.72|470.14|467.84|469.72|467.42|26
1734781080000|2024-12-21 11:38:00|470.03|467.73|469.85|467.55|470.32|468.02|469.84|467.54|31
1734781090000|2024-12-21 11:38:10|469.84|467.54|470.08|467.78|470.09|467.79|469.84|467.54|25
1734781100000|2024-12-21 11:38:20|470.09|467.79|469.8|467.5|470.24|467.94|469.8|467.5|23
1734781110000|2024-12-21 11:38:30|469.79|467.49|469.73|467.43|469.82|467.52|469.59|467.29|24
1734781120000|2024-12-21 11:38:40|469.74|467.44|469.72|467.42|469.77|467.47|469.69|467.39|17
1734781130000|2024-12-21 11:38:50|469.71|467.41|469.62|467.32|469.73|467.43|469.5|467.2|19
1734781140000|2024-12-21 11:39:00|469.56|467.26|469.81|467.51|469.84|467.54|469.51|467.21|25
1734781150000|2024-12-21 11:39:10|469.79|467.49|469.55|467.25|469.79|467.49|469.55|467.25|25
1734781160000|2024-12-21 11:39:20|469.49|467.19|469.6|467.3|469.73|467.43|469.49|467.19|21
1734781170000|2024-12-21 11:39:30|469.62|467.32|469.32|467.02|469.62|467.32|469.29|466.99|17
1734781180000|2024-12-21 11:39:40|469.34|467.04|469.48|467.18|469.48|467.18|469.34|467.04|25
1734781190000|2024-12-21 11:39:50|469.47|467.17|469.41|467.11|469.48|467.18|469.4|467.1|22
1734781200000|2024-12-21 11:40:00|469.4|467.1|469.52|467.22|469.75|467.45|469.4|467.1|19
1734781210000|2024-12-21 11:40:10|469.51|467.21|469.44|467.14|469.51|467.21|469.43|467.13|19
1734781220000|2024-12-21 11:40:20|469.43|467.13|469.61|467.31|469.63|467.33|469.36|467.06|24
1734781230000|2024-12-21 11:40:30|469.6|467.3|469.66|467.36|469.67|467.37|469.51|467.21|20
1734781240000|2024-12-21 11:40:40|469.65|467.35|469.66|467.36|469.69|467.39|469.61|467.31|21
1734781250000|2024-12-21 11:40:50|469.67|467.37|469.67|467.37|469.86|467.56|469.62|467.32|25
1734781260000|2024-12-21 11:41:00|469.65|467.35|469.97|467.67|470.09|467.79|469.57|467.27|26
1734781270000|2024-12-21 11:41:10|470|467.7|470.23|467.93|470.23|467.93|469.95|467.65|25
1734781280000|2024-12-21 11:41:20|470.29|467.99|470.03|467.73|470.29|467.99|470.03|467.73|15
1734781290000|2024-12-21 11:41:30|470.02|467.72|469.9|467.6|470.05|467.75|469.82|467.52|21
1734781300000|2024-12-21 11:41:40|469.91|467.61|470.03|467.73|470.06|467.76|469.91|467.61|16
1734781310000|2024-12-21 11:41:50|470.02|467.72|469.94|467.64|470.02|467.72|469.83|467.53|21
1734781320000|2024-12-21 11:42:00|469.92|467.62|470.16|467.86|470.16|467.86|469.92|467.62|19
1734781330000|2024-12-21 11:42:10|470.2|467.9|470.18|467.88|470.2|467.9|470.1|467.8|16
1734781340000|2024-12-21 11:42:20|468.59|466.29|467.75|465.45|468.59|466.29|467.69|465.39|24
1734781350000|2024-12-21 11:42:30|467.73|465.43|467.62|465.32|467.73|465.43|467.58|465.28|23
1734781360000|2024-12-21 11:42:40|467.59|465.29|467.95|465.65|467.95|465.65|467.59|465.29|7
1734781370000|2024-12-21 11:42:50|467.94|465.64|467.95|465.65|467.95|465.65|467.94|465.64|8
1734781380000|2024-12-21 11:43:00|467.94|465.64|467.94|465.64|467.94|465.64|467.94|465.64|1
1734781390000|2024-12-21 11:43:10|467.91|465.61|467.89|465.59|467.91|465.61|467.89|465.59|9
1734781400000|2024-12-21 11:43:20|467.88|465.58|467.86|465.56|467.88|465.58|467.7|465.4|10
1734781410000|2024-12-21 11:43:30|467.85|465.55|467.86|465.56|467.86|465.56|467.83|465.53|9
1734781420000|2024-12-21 11:43:40|467.91|465.61|467.91|465.61|467.91|465.61|467.87|465.57|6
1734781430000|2024-12-21 11:43:50|468.12|465.82|468.19|465.89|468.19|465.89|468.12|465.82|7
1734781440000|2024-12-21 11:44:00|468.17|465.87|468.15|465.85|468.17|465.87|468.12|465.82|23
1734781450000|2024-12-21 11:44:10|468.14|465.84|468.13|465.83|468.16|465.86|468.06|465.76|14
1734781460000|2024-12-21 11:44:20|468.12|465.82|467.92|465.62|468.13|465.83|467.92|465.62|12
1734781470000|2024-12-21 11:44:30|467.93|465.63|468.01|465.71|468.01|465.71|467.92|465.62|11
1734781480000|2024-12-21 11:44:40|467.98|465.68|468.02|465.72|468.02|465.72|467.95|465.65|14
1734781490000|2024-12-21 11:44:50|468.03|465.73|468.18|465.88|468.28|465.98|468.03|465.73|13
1734781500000|2024-12-21 11:45:00|468.23|465.93|468.47|466.17|468.47|466.17|468.23|465.93|10
1734781510000|2024-12-21 11:45:10|468.32|466.02|468.22|465.92|468.35|466.05|468.2|465.9|19
1734781520000|2024-12-21 11:45:20|468.21|465.91|468.38|466.08|468.39|466.09|468.21|465.91|25
1734781530000|2024-12-21 11:45:30|468.42|466.12|468.49|466.19|468.49|466.19|468.36|466.06|16
1734781540000|2024-12-21 11:45:40|468.48|466.18|468.71|466.41|468.71|466.41|468.48|466.18|4
1734781560000|2024-12-21 11:46:00|468.95|466.65|469.05|466.75|469.1|466.8|468.95|466.65|7
1734781570000|2024-12-21 11:46:10|469.04|466.74|468.62|466.32|469.04|466.74|468.55|466.25|25
1734781580000|2024-12-21 11:46:20|468.64|466.34|468.64|466.34|468.67|466.37|468.58|466.28|18
1734781590000|2024-12-21 11:46:30|468.63|466.33|468.69|466.39|468.69|466.39|468.58|466.28|16
1734781600000|2024-12-21 11:46:40|468.77|466.47|468.9|466.6|468.92|466.62|468.77|466.47|14
1734781610000|2024-12-21 11:46:50|468.91|466.61|468.89|466.59|468.92|466.62|468.8|466.5|18
1734781620000|2024-12-21 11:47:00|468.88|466.58|469.14|466.84|469.14|466.84|468.88|466.58|18
1734781630000|2024-12-21 11:47:10|469.13|466.83|469.1|466.8|469.14|466.84|469.1|466.8|7
1734781640000|2024-12-21 11:47:20|469.02|466.72|468.91|466.61|469.08|466.78|468.91|466.61|6
1734781650000|2024-12-21 11:47:30|468.93|466.63|468.73|466.43|468.94|466.64|468.73|466.43|15
1734781660000|2024-12-21 11:47:40|468.58|466.28|468.28|465.98|468.58|466.28|468.27|465.97|11
1734781670000|2024-12-21 11:47:50|468.29|465.99|468.41|466.11|468.46|466.16|468.29|465.99|16
1734781680000|2024-12-21 11:48:00|468.42|466.12|468.4|466.1|468.45|466.15|468.33|466.03|15
1734781690000|2024-12-21 11:48:10|468.39|466.09|468.32|466.02|468.41|466.11|468.27|465.97|23
1734781700000|2024-12-21 11:48:20|468.33|466.03|468.15|465.85|468.33|466.03|468.15|465.85|7
1734781710000|2024-12-21 11:48:30|468.12|465.82|467.84|465.54|468.12|465.82|467.84|465.54|19
1734781720000|2024-12-21 11:48:40|467.83|465.53|467.87|465.57|467.92|465.62|467.83|465.53|20
1734781730000|2024-12-21 11:48:50|467.88|465.58|468.1|465.8|468.17|465.87|467.87|465.57|17
1734781740000|2024-12-21 11:49:00|468.09|465.79|467.8|465.5|468.09|465.79|467.71|465.41|18
1734781750000|2024-12-21 11:49:10|467.85|465.55|468.1|465.8|468.12|465.82|467.85|465.55|25
1734781760000|2024-12-21 11:49:20|468.08|465.78|467.99|465.69|468.08|465.78|467.96|465.66|14
1734781770000|2024-12-21 11:49:30|468.01|465.71|468.28|465.98|468.3|466|468.01|465.71|25
1734781780000|2024-12-21 11:49:40|468.29|465.99|468.18|465.88|468.29|465.99|468.16|465.86|15
1734781790000|2024-12-21 11:49:50|468.17|465.87|468.04|465.74|468.17|465.87|468|465.7|23
1734781800000|2024-12-21 11:50:00|468.05|465.75|468.08|465.78|468.25|465.95|468.02|465.72|28
1734781810000|2024-12-21 11:50:10|468.07|465.77|468.26|465.96|468.26|465.96|468.07|465.77|21
1734781820000|2024-12-21 11:50:20|468.27|465.97|468.21|465.91|468.36|466.06|468.1|465.8|23
1734781830000|2024-12-21 11:50:30|468.2|465.9|468.22|465.92|468.33|466.03|468.17|465.87|27
1734781840000|2024-12-21 11:50:40|468.24|465.94|468.17|465.87|468.29|465.99|468.15|465.85|17
1734781850000|2024-12-21 11:50:50|468.19|465.89|468.21|465.91|468.28|465.98|468.19|465.89|14
1734781860000|2024-12-21 11:51:00|468.23|465.93|468.41|466.11|468.41|466.11|468.22|465.92|20
1734781880000|2024-12-21 11:51:20|468.48|466.18|468.86|466.56|468.88|466.58|468.48|466.18|19
1734781890000|2024-12-21 11:51:30|468.89|466.59|468.87|466.57|468.95|466.65|468.61|466.31|23
1734781900000|2024-12-21 11:51:40|468.88|466.58|468.93|466.63|468.94|466.64|468.86|466.56|10
1734781910000|2024-12-21 11:51:50|468.94|466.64|468.82|466.52|468.94|466.64|468.65|466.35|20
1734781920000|2024-12-21 11:52:00|468.8|466.5|468.98|466.68|468.99|466.69|468.7|466.4|21
1734781930000|2024-12-21 11:52:10|468.97|466.67|468.94|466.64|468.97|466.67|468.87|466.57|13
1734781940000|2024-12-21 11:52:20|468.91|466.61|468.86|466.56|468.93|466.63|468.77|466.47|21
1734781950000|2024-12-21 11:52:30|468.87|466.57|468.89|466.59|468.89|466.59|468.87|466.57|7
1734781960000|2024-12-21 11:52:40|469.01|466.71|469.08|466.78|469.08|466.78|469.01|466.71|2
1734781970000|2024-12-21 11:52:50|469.21|466.91|469.38|467.08|469.38|467.08|469.21|466.91|4
1734782000000|2024-12-21 11:53:20|469.33|467.03|469.36|467.06|469.36|467.06|469.27|466.97|9
1734782010000|2024-12-21 11:53:30|469.37|467.07|469.38|467.08|469.38|467.08|469.37|467.07|2
1734782020000|2024-12-21 11:53:40|469.43|467.13|469.47|467.17|469.47|467.17|469.43|467.13|2
1734782030000|2024-12-21 11:53:50|469.49|467.19|469.5|467.2|469.5|467.2|469.49|467.19|2
1734782050000|2024-12-21 11:54:10|469.74|467.44|469.86|467.56|469.86|467.56|469.74|467.44|2
1734782080000|2024-12-21 11:54:40|470.08|467.78|470.23|467.93|470.23|467.93|470.08|467.78|2
1734782090000|2024-12-21 11:54:50|470.25|467.95|470.28|467.98|470.28|467.98|470.25|467.95|8
1734782100000|2024-12-21 11:55:00|470.44|468.14|470.68|468.38|470.68|468.38|470.44|468.14|12
1734782110000|2024-12-21 11:55:10|470.67|468.37|470.63|468.33|470.67|468.37|470.55|468.25|13
1734782120000|2024-12-21 11:55:20|470.64|468.34|470.4|468.1|470.64|468.34|470.32|468.02|17
1734782130000|2024-12-21 11:55:30|470.41|468.11|470.52|468.22|470.53|468.23|470.4|468.1|17
1734782140000|2024-12-21 11:55:40|470.51|468.21|470.33|468.03|470.51|468.21|470.25|467.95|16
1734782150000|2024-12-21 11:55:50|470.32|468.02|470.32|468.02|470.34|468.04|470.28|467.98|17
1734782160000|2024-12-21 11:56:00|470.33|468.03|470.46|468.16|470.48|468.18|470.33|468.03|9
1734782170000|2024-12-21 11:56:10|470.44|468.14|470.55|468.25|470.55|468.25|470.44|468.14|12
1734782180000|2024-12-21 11:56:20|470.56|468.26|470.29|467.99|470.56|468.26|470.26|467.96|14
1734782190000|2024-12-21 11:56:30|470.3|468|470.46|468.16|470.47|468.17|470.3|468|14
1734782200000|2024-12-21 11:56:40|470.47|468.17|470.59|468.29|470.59|468.29|470.47|468.17|14
1734782210000|2024-12-21 11:56:50|470.6|468.3|470.65|468.35|470.65|468.35|470.59|468.29|12
1734782220000|2024-12-21 11:57:00|470.64|468.34|470.47|468.17|470.66|468.36|470.47|468.17|6
1734782230000|2024-12-21 11:57:10|470.5|468.2|470.5|468.2|470.5|468.2|470.46|468.16|14
1734782240000|2024-12-21 11:57:20|470.49|468.19|470.51|468.21|470.52|468.22|470.33|468.03|22
1734782250000|2024-12-21 11:57:30|470.52|468.22|470.3|468|470.52|468.22|470.27|467.97|12
1734782260000|2024-12-21 11:57:40|470.38|468.08|470.26|467.96|470.42|468.12|470.24|467.94|14
1734782270000|2024-12-21 11:57:50|470.25|467.95|470.39|468.09|470.39|468.09|470.25|467.95|12
1734782280000|2024-12-21 11:58:00|470.38|468.08|470.28|467.98|470.44|468.14|470.28|467.98|15
1734782290000|2024-12-21 11:58:10|470.3|468|470.39|468.09|470.53|468.23|470.3|468|20
1734782300000|2024-12-21 11:58:20|470.34|468.04|470.5|468.2|470.5|468.2|470.34|468.04|11
1734782310000|2024-12-21 11:58:30|470.51|468.21|470.64|468.34|470.64|468.34|470.51|468.21|12
1734782320000|2024-12-21 11:58:40|470.63|468.33|470.64|468.34|470.64|468.34|470.63|468.33|2
1734782330000|2024-12-21 11:58:50|470.65|468.35|470.66|468.36|470.66|468.36|470.65|468.35|2
1734782340000|2024-12-21 11:59:00|470.65|468.35|470.64|468.34|470.65|468.35|470.64|468.34|4
1734782350000|2024-12-21 11:59:10|470.58|468.28|470.32|468.02|470.58|468.28|470.32|468.02|10
1734782360000|2024-12-21 11:59:20|470.3|468|469.78|467.48|470.3|468|469.78|467.48|10
1734782370000|2024-12-21 11:59:30|469.77|467.47|469.63|467.33|469.77|467.47|469.58|467.28|11
1734782380000|2024-12-21 11:59:40|469.62|467.32|469.63|467.33|469.63|467.33|469.61|467.31|4
1734782390000|2024-12-21 11:59:50|469.64|467.34|469.61|467.31|469.64|467.34|469.58|467.28|14
1734782400000|2024-12-21 12:00:00|469.62|467.32|469.71|467.41|469.74|467.44|469.46|467.16|28
1734782410000|2024-12-21 12:00:10|469.69|467.39|469.5|467.2|469.76|467.46|469.5|467.2|13
1734782420000|2024-12-21 12:00:20|469.48|467.18|469.14|466.84|469.48|467.18|469.13|466.83|10
1734782430000|2024-12-21 12:00:30|469.12|466.82|469.38|467.08|469.43|467.13|469.12|466.82|13
1734782440000|2024-12-21 12:00:40|469.27|466.97|469.35|467.05|469.35|467.05|469.26|466.96|13
1734782450000|2024-12-21 12:00:50|469.36|467.06|469.37|467.07|469.4|467.1|469.33|467.03|24
1734782460000|2024-12-21 12:01:00|469.36|467.06|468.93|466.63|469.5|467.2|468.89|466.59|25
1734782470000|2024-12-21 12:01:10|468.91|466.61|468.88|466.58|468.93|466.63|468.83|466.53|16
1734782480000|2024-12-21 12:01:20|468.87|466.57|468.63|466.33|468.87|466.57|468.55|466.25|24
1734782490000|2024-12-21 12:01:30|468.64|466.34|468.58|466.28|468.65|466.35|468.58|466.28|21
1734782500000|2024-12-21 12:01:40|468.57|466.27|468.86|466.56|468.88|466.58|468.56|466.26|21
1734782510000|2024-12-21 12:01:50|468.87|466.57|468.87|466.57|468.88|466.58|468.87|466.57|3
1734782520000|2024-12-21 12:02:00|468.86|466.56|468.59|466.29|468.86|466.56|468.59|466.29|19
1734782530000|2024-12-21 12:02:10|468.53|466.23|468.18|465.88|468.53|466.23|467.96|465.66|25
1734782540000|2024-12-21 12:02:20|468.17|465.87|467.97|465.67|468.17|465.87|467.97|465.67|15
1734782550000|2024-12-21 12:02:30|467.93|465.63|467.75|465.45|467.98|465.68|467.74|465.44|18
1734782560000|2024-12-21 12:02:40|467.64|465.34|467.79|465.49|467.95|465.65|467.64|465.34|24
1734782570000|2024-12-21 12:02:50|467.8|465.5|467.68|465.38|467.88|465.58|467.68|465.38|24
1734782580000|2024-12-21 12:03:00|467.71|465.41|467.46|465.16|467.71|465.41|467.39|465.09|18
1734782590000|2024-12-21 12:03:10|467.48|465.18|467.74|465.44|467.82|465.52|467.47|465.17|26
1734782600000|2024-12-21 12:03:20|467.73|465.43|467.48|465.18|467.98|465.68|467.48|465.18|29
1734782610000|2024-12-21 12:03:30|467.47|465.17|467.54|465.24|467.56|465.26|467.47|465.17|7
1734782620000|2024-12-21 12:03:40|467.55|465.25|467.97|465.67|467.97|465.67|467.55|465.25|17
1734782630000|2024-12-21 12:03:50|467.98|465.68|468.44|466.14|468.48|466.18|467.98|465.68|25
1734782640000|2024-12-21 12:04:00|468.41|466.11|468.28|465.98|468.41|466.11|468.19|465.89|18
1734782650000|2024-12-21 12:04:10|468.27|465.97|468.07|465.77|468.27|465.97|468.05|465.75|23
1734782660000|2024-12-21 12:04:20|468.08|465.78|467.88|465.58|468.08|465.78|467.8|465.5|28
1734782670000|2024-12-21 12:04:30|467.91|465.61|467.84|465.54|467.91|465.61|467.73|465.43|18
1734782680000|2024-12-21 12:04:40|467.85|465.55|468.26|465.96|468.26|465.96|467.85|465.55|17
1734782690000|2024-12-21 12:04:50|468.25|465.95|468.07|465.77|468.25|465.95|468.06|465.76|17
1734782700000|2024-12-21 12:05:00|468.09|465.79|467.93|465.63|468.09|465.79|467.89|465.59|22
1734782710000|2024-12-21 12:05:10|467.92|465.62|467.69|465.39|468.02|465.72|467.65|465.35|25
1734782720000|2024-12-21 12:05:20|467.68|465.38|467.62|465.32|467.82|465.52|467.62|465.32|26
1734782730000|2024-12-21 12:05:30|467.38|465.08|467.47|465.17|467.49|465.19|467.34|465.04|28
1734782740000|2024-12-21 12:05:40|467.46|465.16|467.3|465|467.47|465.17|467.3|465|16
1734782750000|2024-12-21 12:05:50|467.32|465.02|467.42|465.12|467.48|465.18|467.3|465|18
1734782760000|2024-12-21 12:06:00|467.45|465.15|467.52|465.22|467.52|465.22|467.37|465.07|29
1734782770000|2024-12-21 12:06:10|467.56|465.26|467.63|465.33|467.64|465.34|467.56|465.26|8
1734782780000|2024-12-21 12:06:20|467.64|465.34|468.05|465.75|468.05|465.75|467.63|465.33|10
1734782790000|2024-12-21 12:06:30|468.08|465.78|468.13|465.83|468.13|465.83|468.03|465.73|24
1734782800000|2024-12-21 12:06:40|468.15|465.85|468|465.7|468.15|465.85|468|465.7|19
1734782810000|2024-12-21 12:06:50|467.96|465.66|467.81|465.51|468.02|465.72|467.81|465.51|7
1734782820000|2024-12-21 12:07:00|467.8|465.5|467.25|464.95|467.8|465.5|467.24|464.94|12
1734782830000|2024-12-21 12:07:10|467.24|464.94|467.24|464.94|467.36|465.06|467.24|464.94|8
1734782840000|2024-12-21 12:07:20|467.25|464.95|467.12|464.82|467.33|465.03|467.12|464.82|13
1734782850000|2024-12-21 12:07:30|466.99|464.69|466.84|464.54|466.99|464.69|466.83|464.53|10
1734782860000|2024-12-21 12:07:40|466.83|464.53|466.7|464.4|466.85|464.55|466.61|464.31|20
1734782870000|2024-12-21 12:07:50|466.73|464.43|466.87|464.57|466.87|464.57|466.71|464.41|12
1734782880000|2024-12-21 12:08:00|466.88|464.58|466.52|464.22|466.88|464.58|466.52|464.22|6
1734782890000|2024-12-21 12:08:10|466.53|464.23|466.52|464.22|466.57|464.27|466.52|464.22|8
1734782900000|2024-12-21 12:08:20|466.39|464.09|466.3|464|466.39|464.09|466.3|464|2
1734782910000|2024-12-21 12:08:30|466.31|464.01|466.3|464|466.32|464.02|466.3|464|3
1734782920000|2024-12-21 12:08:40|466.25|463.95|465.31|463.01|466.25|463.95|465.25|462.95|22
1734782930000|2024-12-21 12:08:50|465.3|463|465.37|463.07|465.41|463.11|465.11|462.81|30
1734782940000|2024-12-21 12:09:00|465.39|463.09|465.77|463.47|465.8|463.5|465.35|463.05|26
1734782950000|2024-12-21 12:09:10|465.76|463.46|465.56|463.26|465.78|463.48|465.56|463.26|31
1734782960000|2024-12-21 12:09:20|465.55|463.25|465.29|462.99|465.56|463.26|465.24|462.94|25
1734782970000|2024-12-21 12:09:30|465.25|462.95|465.31|463.01|465.33|463.03|465.24|462.94|20
1734782980000|2024-12-21 12:09:40|465.3|463|465.1|462.8|465.3|463|464.96|462.66|27
1734782990000|2024-12-21 12:09:50|465.09|462.79|465.1|462.8|465.19|462.89|465.01|462.71|26
1734783000000|2024-12-21 12:10:00|465.09|462.79|464.87|462.57|465.21|462.91|464.87|462.57|28
1734783010000|2024-12-21 12:10:10|464.85|462.55|464.59|462.29|464.98|462.68|464.42|462.12|30
1734783020000|2024-12-21 12:10:20|464.61|462.31|464.53|462.23|464.78|462.48|464.46|462.16|25
1734783030000|2024-12-21 12:10:30|464.47|462.17|464.36|462.06|464.47|462.17|464.28|461.98|22
1734783040000|2024-12-21 12:10:40|464.39|462.09|464.35|462.05|464.39|462.09|464.29|461.99|21
1734783050000|2024-12-21 12:10:50|464.34|462.04|464.35|462.05|464.42|462.12|464.32|462.02|20
1734783060000|2024-12-21 12:11:00|464.38|462.08|464.28|461.98|464.38|462.08|464.28|461.98|21
1734783070000|2024-12-21 12:11:10|464.08|461.78|463.51|461.21|464.08|461.78|463.51|461.21|18
1734783080000|2024-12-21 12:11:20|463.48|461.18|463.91|461.61|463.92|461.62|463.31|461.01|24
1734783090000|2024-12-21 12:11:30|463.9|461.6|464.12|461.82|464.18|461.88|463.9|461.6|17
1734783100000|2024-12-21 12:11:40|464.13|461.83|464.2|461.9|464.2|461.9|464.13|461.83|8
1734783110000|2024-12-21 12:11:50|464.35|462.05|464.57|462.27|464.57|462.27|464.35|462.05|6
1734783120000|2024-12-21 12:12:00|464.54|462.24|464.58|462.28|464.58|462.28|464.54|462.24|4
1734783130000|2024-12-21 12:12:10|464.86|462.56|465.35|463.05|465.35|463.05|464.86|462.56|7
1734783140000|2024-12-21 12:12:20|465.61|463.31|465.36|463.06|465.87|463.57|465.36|463.06|22
1734783150000|2024-12-21 12:12:30|465.29|462.99|465.68|463.38|465.68|463.38|465.29|462.99|23
1734783160000|2024-12-21 12:12:40|465.69|463.39|466.06|463.76|466.06|463.76|465.69|463.39|10
1734783180000|2024-12-21 12:13:00|466.01|463.71|465.46|463.16|466.01|463.71|465.38|463.08|25
1734783190000|2024-12-21 12:13:10|465.48|463.18|465.61|463.31|465.72|463.42|465.44|463.14|24
1734783200000|2024-12-21 12:13:20|465.6|463.3|465.47|463.17|465.68|463.38|465.47|463.17|24
1734783210000|2024-12-21 12:13:30|465.5|463.2|465.19|462.89|465.5|463.2|465.07|462.77|27
1734783220000|2024-12-21 12:13:40|465.23|462.93|465.13|462.83|465.3|463|465.13|462.83|17
1734783230000|2024-12-21 12:13:50|465.14|462.84|465.36|463.06|465.38|463.08|465.13|462.83|22
1734783240000|2024-12-21 12:14:00|465.35|463.05|465.6|463.3|465.6|463.3|465.35|463.05|17
1734783250000|2024-12-21 12:14:10|465.56|463.26|465.6|463.3|465.6|463.3|465.56|463.26|5
1734783260000|2024-12-21 12:14:20|465.54|463.24|465.6|463.3|465.6|463.3|465.54|463.24|4
1734783270000|2024-12-21 12:14:30|465.66|463.36|465.92|463.62|466.02|463.72|465.66|463.36|16
1734783280000|2024-12-21 12:14:40|465.82|463.52|465.68|463.38|465.92|463.62|465.68|463.38|17
1734783290000|2024-12-21 12:14:50|465.7|463.4|465.81|463.51|465.86|463.56|465.69|463.39|16
1734783300000|2024-12-21 12:15:00|465.82|463.52|466.03|463.73|466.03|463.73|465.57|463.27|31
1734783310000|2024-12-21 12:15:10|466.02|463.72|466.06|463.76|466.06|463.76|466.02|463.72|7
1734783320000|2024-12-21 12:15:20|466|463.7|466.06|463.76|466.06|463.76|465.96|463.66|11
1734783330000|2024-12-21 12:15:30|466.04|463.74|466.17|463.87|466.17|463.87|466.04|463.74|9
1734783340000|2024-12-21 12:15:40|466.25|463.95|466.33|464.03|466.33|464.03|466.25|463.95|10
1734783350000|2024-12-21 12:15:50|466.32|464.02|466.32|464.02|466.32|464.02|466.18|463.88|19
1734783360000|2024-12-21 12:16:00|466.33|464.03|466.49|464.19|466.49|464.19|466.26|463.96|11
1734783380000|2024-12-21 12:16:20|466.54|464.24|466.6|464.3|466.6|464.3|466.54|464.24|2
1734783390000|2024-12-21 12:16:30|466.62|464.32|466.77|464.47|466.77|464.47|466.62|464.32|3
1734783400000|2024-12-21 12:16:40|466.88|464.58|467.49|465.19|467.49|465.19|466.88|464.58|16
1734783410000|2024-12-21 12:16:50|467.64|465.34|467.69|465.39|467.75|465.45|467.52|465.22|13
1734783420000|2024-12-21 12:17:00|467.72|465.42|467.51|465.21|467.75|465.45|467.4|465.1|26
1734783430000|2024-12-21 12:17:10|467.52|465.22|467.79|465.49|467.79|465.49|467.52|465.22|24
1734783440000|2024-12-21 12:17:20|467.96|465.66|468.05|465.75|468.07|465.77|467.96|465.66|8
1734783450000|2024-12-21 12:17:30|468.07|465.77|468.21|465.91|468.23|465.93|468.07|465.77|8
1734783460000|2024-12-21 12:17:40|468.23|465.93|468.23|465.93|468.23|465.93|468.2|465.9|7
1734783480000|2024-12-21 12:18:00|468.33|466.03|468.73|466.43|468.73|466.43|468.33|466.03|7
1734783490000|2024-12-21 12:18:10|468.7|466.4|468.91|466.61|468.91|466.61|468.67|466.37|13
1734783500000|2024-12-21 12:18:20|469.12|466.82|469.18|466.88|469.18|466.88|469.12|466.82|3
1734783510000|2024-12-21 12:18:30|469.23|466.93|469.23|466.93|469.28|466.98|469.21|466.91|9
1734783520000|2024-12-21 12:18:40|469.22|466.92|469.07|466.77|469.28|466.98|469.07|466.77|20
1734783530000|2024-12-21 12:18:50|469.08|466.78|469.14|466.84|469.19|466.89|469.07|466.77|19
1734783540000|2024-12-21 12:19:00|469.15|466.85|469.23|466.93|469.28|466.98|469.15|466.85|11
1734783550000|2024-12-21 12:19:10|469.22|466.92|469.23|466.93|469.23|466.93|469.16|466.86|16
1734783560000|2024-12-21 12:19:20|469.24|466.94|469.27|466.97|469.28|466.98|469.24|466.94|6
1734783570000|2024-12-21 12:19:30|469.28|466.98|469.38|467.08|469.38|467.08|469.27|466.97|4
1734783600000|2024-12-21 12:20:00|469.31|467.01|469.3|467|469.33|467.03|469.3|467|4
1734783610000|2024-12-21 12:20:10|469.29|466.99|468.99|466.69|469.3|467|468.93|466.63|20
1734783620000|2024-12-21 12:20:20|469|466.7|468.87|466.57|469.08|466.78|468.69|466.39|21
1734783630000|2024-12-21 12:20:30|468.88|466.58|468.38|466.08|468.88|466.58|468.37|466.07|19
1734783640000|2024-12-21 12:20:40|468.37|466.07|468.34|466.04|468.37|466.07|468.13|465.83|22
1734783650000|2024-12-21 12:20:50|468.33|466.03|468.47|466.17|468.49|466.19|468.33|466.03|19
1734783660000|2024-12-21 12:21:00|468.48|466.18|468.72|466.42|468.72|466.42|468.48|466.18|12
1734783670000|2024-12-21 12:21:10|468.7|466.4|468.68|466.38|468.73|466.43|468.65|466.35|14
1734783680000|2024-12-21 12:21:20|468.67|466.37|468.47|466.17|468.67|466.37|468.32|466.02|22
1734783690000|2024-12-21 12:21:30|468.48|466.18|468.72|466.42|468.72|466.42|468.46|466.16|23
1734783700000|2024-12-21 12:21:40|468.73|466.43|468.72|466.42|468.73|466.43|468.69|466.39|13
1734783710000|2024-12-21 12:21:50|468.7|466.4|468.73|466.43|468.73|466.43|468.65|466.35|8
1734783720000|2024-12-21 12:22:00|468.71|466.41|468.73|466.43|468.73|466.43|468.71|466.41|3
1734783730000|2024-12-21 12:22:10|468.97|466.67|469.12|466.82|469.24|466.94|468.97|466.67|17
1734783740000|2024-12-21 12:22:20|469.09|466.79|469.04|466.74|469.09|466.79|468.98|466.68|14
1734783750000|2024-12-21 12:22:30|469.05|466.75|468.7|466.4|469.07|466.77|468.7|466.4|22
1734783760000|2024-12-21 12:22:40|468.71|466.41|468.94|466.64|469.07|466.77|468.71|466.41|22
1734783770000|2024-12-21 12:22:50|468.95|466.65|469.15|466.85|469.15|466.85|468.94|466.64|12
1734783780000|2024-12-21 12:23:00|469.14|466.84|469.2|466.9|469.24|466.94|469.14|466.84|21
1734783790000|2024-12-21 12:23:10|469.16|466.86|468.57|466.27|469.16|466.86|468.57|466.27|25
1734783800000|2024-12-21 12:23:20|468.54|466.24|468.51|466.21|468.59|466.29|468.39|466.09|25
1734783810000|2024-12-21 12:23:30|468.52|466.22|468.19|465.89|468.63|466.33|468.18|465.88|26
1734783820000|2024-12-21 12:23:40|468.17|465.87|468.06|465.76|468.17|465.87|467.91|465.61|20
1734783830000|2024-12-21 12:23:50|468.05|465.75|468.03|465.73|468.11|465.81|468|465.7|22
1734783840000|2024-12-21 12:24:00|468.04|465.74|468.01|465.71|468.11|465.81|467.93|465.63|27
1734783850000|2024-12-21 12:24:10|468.04|465.74|467.85|465.55|468.1|465.8|467.85|465.55|21
1734783860000|2024-12-21 12:24:20|467.86|465.56|467.9|465.6|467.98|465.68|467.86|465.56|22
1734783870000|2024-12-21 12:24:30|467.88|465.58|468.22|465.92|468.22|465.92|467.88|465.58|9
1734783880000|2024-12-21 12:24:40|468.52|466.22|468.56|466.26|468.56|466.26|468.52|466.22|3
1734783890000|2024-12-21 12:24:50|468.55|466.25|468.56|466.26|468.56|466.26|468.55|466.25|2
1734783900000|2024-12-21 12:25:00|468.55|466.25|468.54|466.24|468.56|466.26|468.32|466.02|16
1734783910000|2024-12-21 12:25:10|468.56|466.26|468.89|466.59|468.9|466.6|468.56|466.26|4
1734783920000|2024-12-21 12:25:20|468.87|466.57|468.61|466.31|468.87|466.57|468.58|466.28|14
1734783930000|2024-12-21 12:25:30|468.6|466.3|468.65|466.35|468.68|466.38|468.56|466.26|17
1734783940000|2024-12-21 12:25:40|468.63|466.33|468.57|466.27|468.69|466.39|468.55|466.25|17
1734783950000|2024-12-21 12:25:50|468.54|466.24|468.13|465.83|468.54|466.24|468.13|465.83|9
1734783960000|2024-12-21 12:26:00|467.99|465.69|467.82|465.52|467.99|465.69|467.8|465.5|16
1734783970000|2024-12-21 12:26:10|467.81|465.51|467.76|465.46|467.82|465.52|467.76|465.46|12
1734783980000|2024-12-21 12:26:20|467.74|465.44|467.53|465.23|467.74|465.44|467.5|465.2|4
1734783990000|2024-12-21 12:26:30|467.54|465.24|467.56|465.26|467.59|465.29|467.54|465.24|12
1734784000000|2024-12-21 12:26:40|467.53|465.23|467.43|465.13|467.53|465.23|467.4|465.1|21
1734784010000|2024-12-21 12:26:50|467.45|465.15|467.18|464.88|467.45|465.15|467.17|464.87|10
1734784020000|2024-12-21 12:27:00|467.17|464.87|467.42|465.12|467.42|465.12|467.15|464.85|17
1734784030000|2024-12-21 12:27:10|467.43|465.13|467.59|465.29|467.67|465.37|467.43|465.13|17
1734784040000|2024-12-21 12:27:20|467.61|465.31|467.73|465.43|467.81|465.51|467.61|465.31|15
1734784050000|2024-12-21 12:27:30|467.78|465.48|467.73|465.43|467.78|465.48|467.73|465.43|3
1734784060000|2024-12-21 12:27:40|467.63|465.33|467.78|465.48|467.83|465.53|467.45|465.15|27
1734784070000|2024-12-21 12:27:50|467.77|465.47|467.8|465.5|467.8|465.5|467.68|465.38|16
1734784080000|2024-12-21 12:28:00|467.79|465.49|467.17|464.87|467.79|465.49|467.17|464.87|25
1734784090000|2024-12-21 12:28:10|467.11|464.81|467.02|464.72|467.15|464.85|466.82|464.52|30
1734784100000|2024-12-21 12:28:20|467.01|464.71|466.81|464.51|467.05|464.75|466.74|464.44|28
1734784110000|2024-12-21 12:28:30|466.82|464.52|466.49|464.19|466.82|464.52|466.49|464.19|21
1734784120000|2024-12-21 12:28:40|466.4|464.1|466.15|463.85|466.4|464.1|466.08|463.78|26
1734784130000|2024-12-21 12:28:50|466.14|463.84|465.78|463.48|466.14|463.84|465.77|463.47|25
1734784140000|2024-12-21 12:29:00|465.77|463.47|465.6|463.3|465.84|463.54|465.59|463.29|16
1734784150000|2024-12-21 12:29:10|465.67|463.37|465.18|462.88|465.67|463.37|465.18|462.88|15
1734784160000|2024-12-21 12:29:20|465.17|462.87|465.65|463.35|465.73|463.43|465.17|462.87|23
1734784170000|2024-12-21 12:29:30|465.63|463.33|465.61|463.31|465.67|463.37|465.54|463.24|24
1734784180000|2024-12-21 12:29:40|465.62|463.32|465.72|463.42|465.79|463.49|465.61|463.31|23
1734784190000|2024-12-21 12:29:50|465.75|463.45|465.62|463.32|465.75|463.45|465.62|463.32|20
1734784200000|2024-12-21 12:30:00|465.61|463.31|465.32|463.02|465.61|463.31|465.24|462.94|28
1734784210000|2024-12-21 12:30:10|465.34|463.04|464.91|462.61|465.35|463.05|464.91|462.61|22
1734784220000|2024-12-21 12:30:20|464.88|462.58|464.77|462.47|465|462.7|464.71|462.41|23
1734784230000|2024-12-21 12:30:30|464.76|462.46|464.73|462.43|464.76|462.46|464.36|462.06|32
1734784240000|2024-12-21 12:30:40|464.72|462.42|464.8|462.5|464.82|462.52|464.62|462.32|30
1734784250000|2024-12-21 12:30:50|464.88|462.58|465.19|462.89|465.31|463.01|464.88|462.58|24
1734784260000|2024-12-21 12:31:00|465.17|462.87|465.17|462.87|465.57|463.27|465.13|462.83|27
1734784270000|2024-12-21 12:31:10|465.16|462.86|464.87|462.57|465.18|462.88|464.87|462.57|31
1734784280000|2024-12-21 12:31:20|464.8|462.5|464.66|462.36|464.91|462.61|464.45|462.15|32
1734784290000|2024-12-21 12:31:30|464.62|462.32|464.23|461.93|464.62|462.32|464.22|461.92|31
1734784300000|2024-12-21 12:31:40|464.24|461.94|464.15|461.85|464.33|462.03|463.99|461.69|32
1734784310000|2024-12-21 12:31:50|464.16|461.86|464.12|461.82|464.16|461.86|464.05|461.75|29
1734784320000|2024-12-21 12:32:00|464.11|461.81|464.29|461.99|464.39|462.09|464.06|461.76|21
1734784330000|2024-12-21 12:32:10|464.32|462.02|464.08|461.78|464.35|462.05|464.08|461.78|17
1734784340000|2024-12-21 12:32:20|464.06|461.76|463.92|461.62|464.06|461.76|463.92|461.62|18
1734784350000|2024-12-21 12:32:30|463.91|461.61|464.05|461.75|464.1|461.8|463.89|461.59|26
1734784360000|2024-12-21 12:32:40|464.06|461.76|463.62|461.32|464.07|461.77|463.6|461.3|27
1734784370000|2024-12-21 12:32:50|463.64|461.34|463.57|461.27|463.64|461.34|463.49|461.19|21
1734784380000|2024-12-21 12:33:00|463.56|461.26|463.53|461.23|463.83|461.53|463.47|461.17|21
1734784390000|2024-12-21 12:33:10|463.54|461.24|463.41|461.11|463.63|461.33|463.36|461.06|22
1734784400000|2024-12-21 12:33:20|463.4|461.1|463.31|461.01|463.41|461.11|463.3|461|22
1734784410000|2024-12-21 12:33:30|463.29|460.99|463.29|460.99|463.4|461.1|463.28|460.98|25
1734784420000|2024-12-21 12:33:40|463.28|460.98|463.71|461.41|463.71|461.41|463.28|460.98|20
1734784430000|2024-12-21 12:33:50|463.73|461.43|463.68|461.38|463.73|461.43|463.44|461.14|19
1734784440000|2024-12-21 12:34:00|463.7|461.4|463.36|461.06|463.71|461.41|463.36|461.06|19
1734784450000|2024-12-21 12:34:10|463.34|461.04|463.28|460.98|463.36|461.06|463.28|460.98|15
1734784490000|2024-12-21 12:34:50|463.29|460.99|463.29|460.99|463.29|460.99|463.28|460.98|5
1734784500000|2024-12-21 12:35:00|463.28|460.98|463.13|460.83|463.28|460.98|462.95|460.65|8
1734784510000|2024-12-21 12:35:10|463.08|460.78|462.91|460.61|463.27|460.97|462.86|460.56|22
1734784520000|2024-12-21 12:35:20|462.92|460.62|462.33|460.03|462.92|460.62|462.29|459.99|24
1734784530000|2024-12-21 12:35:30|462.34|460.04|461.61|459.31|462.34|460.04|461.55|459.25|24
1734784540000|2024-12-21 12:35:40|461.62|459.32|461.83|459.53|461.91|459.61|461.61|459.31|27
1734784550000|2024-12-21 12:35:50|461.75|459.45|461.56|459.26|461.75|459.45|461.28|458.98|23
1734784560000|2024-12-21 12:36:00|461.6|459.3|461.73|459.43|461.73|459.43|461.44|459.14|28
1734784570000|2024-12-21 12:36:10|461.74|459.44|461.08|458.78|461.81|459.51|461.03|458.73|23
1734784580000|2024-12-21 12:36:20|461.06|458.76|460.87|458.57|461.1|458.8|460.74|458.44|23
1734784590000|2024-12-21 12:36:30|460.88|458.58|460.4|458.1|460.91|458.61|460.4|458.1|20
1734784600000|2024-12-21 12:36:40|460.38|458.08|460.25|457.95|460.42|458.12|460.18|457.88|23
1734784610000|2024-12-21 12:36:50|460.26|457.96|460.06|457.76|460.27|457.97|459.88|457.58|23
1734784620000|2024-12-21 12:37:00|460|457.7|460.05|457.75|460.32|458.02|459.99|457.69|26
1734784630000|2024-12-21 12:37:10|460.02|457.72|460.72|458.42|460.72|458.42|460.01|457.71|25
1734784640000|2024-12-21 12:37:20|460.71|458.41|460.24|457.94|460.71|458.41|460.24|457.94|30
1734784650000|2024-12-21 12:37:30|460.17|457.87|460.3|458|460.51|458.21|460.17|457.87|27
1734784660000|2024-12-21 12:37:40|460.27|457.97|460.02|457.72|460.27|457.97|459.94|457.64|26
1734784670000|2024-12-21 12:37:50|460.01|457.71|460.04|457.74|460.13|457.83|459.91|457.61|28
1734784680000|2024-12-21 12:38:00|460.03|457.73|459.94|457.64|460.03|457.73|459.6|457.3|29
1734784690000|2024-12-21 12:38:10|459.95|457.65|459.7|457.4|460.04|457.74|459.68|457.38|26
1734784700000|2024-12-21 12:38:20|459.71|457.41|459.59|457.29|459.72|457.42|459.5|457.2|22
1734784710000|2024-12-21 12:38:30|459.58|457.28|459.55|457.25|459.62|457.32|459.55|457.25|26
1734784720000|2024-12-21 12:38:40|459.54|457.24|459.76|457.46|459.79|457.49|459.54|457.24|12
1734784730000|2024-12-21 12:38:50|459.71|457.41|459.34|457.04|459.71|457.41|459.33|457.03|25
1734784740000|2024-12-21 12:39:00|459.33|457.03|459.19|456.89|459.56|457.26|458.97|456.67|31
1734784750000|2024-12-21 12:39:10|459.24|456.94|458.84|456.54|459.26|456.96|458.77|456.47|27
1734784760000|2024-12-21 12:39:20|458.83|456.53|458.75|456.45|458.94|456.64|458.72|456.42|21
1734784770000|2024-12-21 12:39:30|458.74|456.44|459.14|456.84|459.14|456.84|458.63|456.33|25
1734784780000|2024-12-21 12:39:40|459.12|456.82|460.13|457.83|460.13|457.83|459.12|456.82|23
1734784790000|2024-12-21 12:39:50|460.25|457.95|459.88|457.58|460.77|458.47|459.86|457.56|29
1734784800000|2024-12-21 12:40:00|459.85|457.55|459.59|457.29|459.9|457.6|459.39|457.09|32
1734784810000|2024-12-21 12:40:10|459.6|457.3|459.74|457.44|459.74|457.44|459.54|457.24|19
1734784820000|2024-12-21 12:40:20|460.01|457.71|460.21|457.91|460.27|457.97|460.01|457.71|13
1734784830000|2024-12-21 12:40:30|460.27|457.97|461.22|458.92|461.22|458.92|460.27|457.97|27
1734784840000|2024-12-21 12:40:40|461.27|458.97|461.16|458.86|461.3|459|460.49|458.19|31
1734784850000|2024-12-21 12:40:50|461.13|458.83|461.04|458.74|461.29|458.99|460.89|458.59|29
1734784860000|2024-12-21 12:41:00|461|458.7|460.92|458.62|461.1|458.8|460.7|458.4|34
1734784870000|2024-12-21 12:41:10|460.93|458.63|461.08|458.78|461.08|458.78|460.87|458.57|22
1734784880000|2024-12-21 12:41:20|461.46|459.16|461.67|459.37|461.78|459.48|461.42|459.12|26
1734784890000|2024-12-21 12:41:30|461.68|459.38|461.52|459.22|461.81|459.51|461.52|459.22|14
1734784900000|2024-12-21 12:41:40|461.46|459.16|461.15|458.85|461.46|459.16|460.97|458.67|30
1734784910000|2024-12-21 12:41:50|461.19|458.89|461.31|459.01|461.4|459.1|461.09|458.79|28
1734784920000|2024-12-21 12:42:00|461.27|458.97|460.98|458.68|461.38|459.08|460.98|458.68|32
1734784930000|2024-12-21 12:42:10|460.99|458.69|460.73|458.43|461.25|458.95|460.73|458.43|25
1734784940000|2024-12-21 12:42:20|460.74|458.44|460.23|457.93|460.85|458.55|460.23|457.93|28
1734784950000|2024-12-21 12:42:30|460.04|457.74|459.72|457.42|460.04|457.74|459.47|457.17|30
1734784960000|2024-12-21 12:42:40|459.79|457.49|460.58|458.28|460.58|458.28|459.75|457.45|27
1734784970000|2024-12-21 12:42:50|460.6|458.3|460.46|458.16|460.6|458.3|460.27|457.97|25
1734784980000|2024-12-21 12:43:00|460.45|458.15|460.31|458.01|460.73|458.43|460.31|458.01|26
1734784990000|2024-12-21 12:43:10|460.21|457.91|460.06|457.76|460.37|458.07|460.05|457.75|26
1734785000000|2024-12-21 12:43:20|460.09|457.79|459.73|457.43|460.18|457.88|459.7|457.4|27
1734785010000|2024-12-21 12:43:30|459.74|457.44|459.73|457.43|460.01|457.71|459.67|457.37|25
1734785020000|2024-12-21 12:43:40|459.74|457.44|459.71|457.41|460.05|457.75|459.69|457.39|26
1734785030000|2024-12-21 12:43:50|459.72|457.42|459.36|457.06|459.72|457.42|459.36|457.06|28
1734785040000|2024-12-21 12:44:00|459.37|457.07|459.82|457.52|459.82|457.52|459.37|457.07|27
1734785050000|2024-12-21 12:44:10|459.8|457.5|459.56|457.26|459.82|457.52|459.53|457.23|25
1734785060000|2024-12-21 12:44:20|459.54|457.24|458.83|456.53|459.58|457.28|458.83|456.53|28
1734785070000|2024-12-21 12:44:30|458.85|456.55|459.24|456.94|459.44|457.14|458.85|456.55|28
1734785080000|2024-12-21 12:44:40|459.22|456.92|459.2|456.9|459.22|456.92|458.96|456.66|21
1734785090000|2024-12-21 12:44:50|459.19|456.89|459.12|456.82|459.19|456.89|458.77|456.47|28
1734785100000|2024-12-21 12:45:00|459.19|456.89|459.75|457.45|459.82|457.52|459.19|456.89|29
1734785110000|2024-12-21 12:45:10|459.73|457.43|459.66|457.36|459.82|457.52|459.58|457.28|11
1734785120000|2024-12-21 12:45:20|459.73|457.43|459.42|457.12|459.73|457.43|459.27|456.97|27
1734785130000|2024-12-21 12:45:30|459.35|457.05|460.29|457.99|460.29|457.99|459.35|457.05|19
1734785140000|2024-12-21 12:45:40|460.3|458|460.06|457.76|460.3|458|460.06|457.76|20
1734785150000|2024-12-21 12:45:50|460.04|457.74|460.12|457.82|460.22|457.92|459.7|457.4|32
1734785160000|2024-12-21 12:46:00|460.09|457.79|460.03|457.73|460.2|457.9|459.81|457.51|30
1734785170000|2024-12-21 12:46:10|460.07|457.77|460.17|457.87|460.17|457.87|459.79|457.49|28
1734785180000|2024-12-21 12:46:20|460.2|457.9|460.18|457.88|460.3|458|460.11|457.81|22
1734785190000|2024-12-21 12:46:30|460.17|457.87|459.3|457|460.17|457.87|459.19|456.89|33
1734785200000|2024-12-21 12:46:40|459.38|457.08|459.63|457.33|459.67|457.37|459.38|457.08|18
1734785210000|2024-12-21 12:46:50|459.67|457.37|459.58|457.28|459.67|457.37|459.5|457.2|10
1734785220000|2024-12-21 12:47:00|459.65|457.35|459.7|457.4|460.13|457.83|459.5|457.2|27
1734785230000|2024-12-21 12:47:10|459.72|457.42|460.25|457.95|460.3|458|459.72|457.42|25
1734785240000|2024-12-21 12:47:20|460.22|457.92|459.7|457.4|460.3|458|459.61|457.31|25
1734785250000|2024-12-21 12:47:30|459.74|457.44|460.71|458.41|460.71|458.41|459.74|457.44|26
1734785260000|2024-12-21 12:47:40|460.73|458.43|460.66|458.36|460.98|458.68|460.65|458.35|29
1734785270000|2024-12-21 12:47:50|460.65|458.35|460.72|458.42|460.86|458.56|460.61|458.31|25
1734785280000|2024-12-21 12:48:00|460.71|458.41|460.27|457.97|460.71|458.41|460.09|457.79|34
1734785290000|2024-12-21 12:48:10|460.28|457.98|460.73|458.43|460.9|458.6|460.27|457.97|28
1734785300000|2024-12-21 12:48:20|460.74|458.44|461.34|459.04|461.4|459.1|460.74|458.44|30
1734785310000|2024-12-21 12:48:30|461.36|459.06|461.53|459.23|461.78|459.48|461.36|459.06|33
1734785320000|2024-12-21 12:48:40|461.51|459.21|461.13|458.83|461.51|459.21|460.86|458.56|33
1734785330000|2024-12-21 12:48:50|461.21|458.91|460.82|458.52|461.28|458.98|460.82|458.52|29
1734785340000|2024-12-21 12:49:00|460.71|458.41|460.75|458.45|460.82|458.52|460.51|458.21|32
1734785350000|2024-12-21 12:49:10|460.81|458.51|460.02|457.72|460.95|458.65|460.02|457.72|30
1734785360000|2024-12-21 12:49:20|459.99|457.69|459.88|457.58|459.99|457.69|459.62|457.32|29
1734785370000|2024-12-21 12:49:30|459.9|457.6|460.38|458.08|460.46|458.16|459.9|457.6|30
1734785380000|2024-12-21 12:49:40|460.41|458.11|459.72|457.42|460.52|458.22|459.72|457.42|30
1734785390000|2024-12-21 12:49:50|459.71|457.41|459.82|457.52|459.83|457.53|459.45|457.15|28
1734785400000|2024-12-21 12:50:00|459.81|457.51|459.86|457.56|459.92|457.62|459.71|457.41|25
1734785410000|2024-12-21 12:50:10|459.87|457.57|459.24|456.94|459.88|457.58|459.24|456.94|23
1734785420000|2024-12-21 12:50:20|459.19|456.89|459.06|456.76|459.34|457.04|459.01|456.71|29
1734785430000|2024-12-21 12:50:30|459.05|456.75|458.67|456.37|459.05|456.75|458.67|456.37|25
1734785440000|2024-12-21 12:50:40|458.66|456.36|458.97|456.67|458.97|456.67|458.42|456.12|33
1734785450000|2024-12-21 12:50:50|458.96|456.66|459.31|457.01|459.31|457.01|458.96|456.66|18
1734785460000|2024-12-21 12:51:00|459.53|457.23|459.92|457.62|459.92|457.62|459.53|457.23|5
1734785470000|2024-12-21 12:51:10|460.21|457.91|460.73|458.43|460.81|458.51|460.21|457.91|11
1734785480000|2024-12-21 12:51:20|460.74|458.44|460.2|457.9|460.75|458.45|460.14|457.84|32
1734785490000|2024-12-21 12:51:30|460.28|457.98|460.33|458.03|460.62|458.32|460.28|457.98|29
1734785500000|2024-12-21 12:51:40|460.31|458.01|459.71|457.41|460.31|458.01|459.69|457.39|29
1734785510000|2024-12-21 12:51:50|459.72|457.42|460|457.7|460|457.7|459.71|457.41|22
1734785520000|2024-12-21 12:52:00|460.05|457.75|460.46|458.16|460.46|458.16|459.94|457.64|29
1734785530000|2024-12-21 12:52:10|460.45|458.15|460.46|458.16|460.46|458.16|460.43|458.13|5
1734785540000|2024-12-21 12:52:20|460.45|458.15|460.22|457.92|460.46|458.16|459.99|457.69|23
1734785550000|2024-12-21 12:52:30|460.28|457.98|460.43|458.13|460.46|458.16|460.13|457.83|28
1734785560000|2024-12-21 12:52:40|460.44|458.14|460.44|458.14|460.46|458.16|460.41|458.11|21
1734785570000|2024-12-21 12:52:50|460.46|458.16|460.96|458.66|460.98|458.68|460.46|458.16|13
1734785580000|2024-12-21 12:53:00|460.98|458.68|461.42|459.12|461.42|459.12|460.98|458.68|12
1734785590000|2024-12-21 12:53:10|461.31|459.01|461.29|458.99|461.42|459.12|461.29|458.99|12
1734785600000|2024-12-21 12:53:20|461.22|458.92|460.62|458.32|461.22|458.92|460.61|458.31|32
1734785610000|2024-12-21 12:53:30|460.63|458.33|460.52|458.22|460.65|458.35|460.24|457.94|32
1734785620000|2024-12-21 12:53:40|460.51|458.21|460.37|458.07|460.6|458.3|460.34|458.04|31
1734785630000|2024-12-21 12:53:50|460.36|458.06|460.52|458.22|460.56|458.26|460.34|458.04|25
1734785640000|2024-12-21 12:54:00|460.53|458.23|460.41|458.11|460.64|458.34|460.37|458.07|28
1734785650000|2024-12-21 12:54:10|460.42|458.12|459.62|457.32|460.48|458.18|459.62|457.32|29
1734785660000|2024-12-21 12:54:20|459.53|457.23|459.79|457.49|459.79|457.49|459.32|457.02|27
1734785670000|2024-12-21 12:54:30|459.78|457.48|460.33|458.03|460.33|458.03|459.78|457.48|35
1734785680000|2024-12-21 12:54:40|460.31|458.01|460.32|458.02|460.33|458.03|460.04|457.74|26
1734785690000|2024-12-21 12:54:50|460.33|458.03|460.48|458.18|460.59|458.29|460.33|458.03|29
1734785700000|2024-12-21 12:55:00|460.51|458.21|460.17|457.87|460.63|458.33|460.03|457.73|36
1734785710000|2024-12-21 12:55:10|460.15|457.85|460.37|458.07|460.44|458.14|460.08|457.78|33
1734785720000|2024-12-21 12:55:20|460.4|458.1|460.02|457.72|460.47|458.17|459.91|457.61|31
1734785730000|2024-12-21 12:55:30|459.94|457.64|459.96|457.66|460.1|457.8|459.81|457.51|26
1734785740000|2024-12-21 12:55:40|460|457.7|459.68|457.38|460.11|457.81|459.62|457.32|23
1734785750000|2024-12-21 12:55:50|459.67|457.37|459.14|456.84|459.67|457.37|459.12|456.82|23
1734785760000|2024-12-21 12:56:00|459.15|456.85|459.42|457.12|459.54|457.24|459.15|456.85|36
1734785770000|2024-12-21 12:56:10|459.35|457.05|458.81|456.51|459.35|457.05|458.77|456.47|31
1734785780000|2024-12-21 12:56:20|458.8|456.5|458.91|456.61|458.95|456.65|458.72|456.42|29
1734785790000|2024-12-21 12:56:30|458.9|456.6|459.54|457.24|459.54|457.24|458.9|456.6|26
1734785800000|2024-12-21 12:56:40|459.56|457.26|459.57|457.27|459.61|457.31|459.55|457.25|6
1734785810000|2024-12-21 12:56:50|459.58|457.28|459.52|457.22|459.58|457.28|459.45|457.15|25
1734785820000|2024-12-21 12:57:00|459.53|457.23|458.35|456.05|459.53|457.23|458.27|455.97|33
1734785830000|2024-12-21 12:57:10|458.43|456.13|458.43|456.13|458.78|456.48|458.38|456.08|33
1734785840000|2024-12-21 12:57:20|458.39|456.09|458.14|455.84|458.39|456.09|457.96|455.66|21
1734785850000|2024-12-21 12:57:30|458.02|455.72|458.07|455.77|458.07|455.77|457.81|455.51|30
1734785860000|2024-12-21 12:57:40|458.06|455.76|458.12|455.82|458.22|455.92|457.98|455.68|26
1734785870000|2024-12-21 12:57:50|458.06|455.76|458.21|455.91|458.21|455.91|457.94|455.64|30
1734785880000|2024-12-21 12:58:00|458.22|455.92|458.72|456.42|458.72|456.42|458.22|455.92|16
1734785890000|2024-12-21 12:58:10|458.74|456.44|458.67|456.37|458.76|456.46|458.6|456.3|28
1734785900000|2024-12-21 12:58:20|458.65|456.35|458.46|456.16|458.68|456.38|458.43|456.13|27
1734785910000|2024-12-21 12:58:30|458.47|456.17|458.7|456.4|458.7|456.4|458.47|456.17|21
1734785920000|2024-12-21 12:58:40|458.69|456.39|458.26|455.96|458.75|456.45|458.19|455.89|31
1734785930000|2024-12-21 12:58:50|458.25|455.95|458.26|455.96|458.38|456.08|458.2|455.9|27
1734785940000|2024-12-21 12:59:00|458.23|455.93|458.39|456.09|458.4|456.1|458.2|455.9|25
1734785950000|2024-12-21 12:59:10|458.4|456.1|458.13|455.83|458.42|456.12|458.11|455.81|25
1734785960000|2024-12-21 12:59:20|458.14|455.84|457.87|455.57|458.17|455.87|457.84|455.54|29
1734785970000|2024-12-21 12:59:30|457.89|455.59|457.96|455.66|457.98|455.68|457.87|455.57|21
1734785980000|2024-12-21 12:59:40|457.95|455.65|457.72|455.42|458.01|455.71|457.72|455.42|24
1734785990000|2024-12-21 12:59:50|457.71|455.41|457.76|455.46|457.76|455.46|457.71|455.41|2
1734786000000|2024-12-21 13:00:00|457.73|455.43|458.17|455.87|458.17|455.87|457.73|455.43|13
1734786010000|2024-12-21 13:00:10|458.06|455.76|457.83|455.53|458.17|455.87|457.83|455.53|28
1734786020000|2024-12-21 13:00:20|457.82|455.52|457.81|455.51|457.94|455.64|457.8|455.5|27
1734786030000|2024-12-21 13:00:30|457.82|455.52|457.93|455.63|457.93|455.63|457.71|455.41|26
1734786040000|2024-12-21 13:00:40|457.94|455.64|458.1|455.8|458.14|455.84|457.93|455.63|25
1734786050000|2024-12-21 13:00:50|458.07|455.77|457.71|455.41|458.08|455.78|457.71|455.41|16
1734786060000|2024-12-21 13:01:00|457.72|455.42|457.96|455.66|457.96|455.66|457.71|455.41|25
1734786070000|2024-12-21 13:01:10|457.97|455.67|458.12|455.82|458.12|455.82|457.97|455.67|8
1734786080000|2024-12-21 13:01:20|458.34|456.04|457.97|455.67|458.52|456.22|457.96|455.66|20
1734786090000|2024-12-21 13:01:30|457.99|455.69|458.15|455.85|458.15|455.85|457.78|455.48|22
1734786100000|2024-12-21 13:01:40|458.17|455.87|458.42|456.12|458.44|456.14|458.17|455.87|30
1734786110000|2024-12-21 13:01:50|458.45|456.15|458.25|455.95|458.53|456.23|458.22|455.92|24
1734786120000|2024-12-21 13:02:00|458.23|455.93|457.94|455.64|458.23|455.93|457.86|455.56|31
1734786130000|2024-12-21 13:02:10|457.86|455.56|458.08|455.78|458.08|455.78|457.81|455.51|18
1734786140000|2024-12-21 13:02:20|458.07|455.77|458.25|455.95|458.25|455.95|457.78|455.48|26
1734786150000|2024-12-21 13:02:30|458.23|455.93|458.57|456.27|458.57|456.27|458.21|455.91|8
1734786160000|2024-12-21 13:02:40|458.5|456.2|458.57|456.27|458.57|456.27|458.05|455.75|26
1734786170000|2024-12-21 13:02:50|458.51|456.21|458.75|456.45|458.75|456.45|458.5|456.2|8
1734786180000|2024-12-21 13:03:00|458.66|456.36|458.62|456.32|458.71|456.41|458.33|456.03|25
1734786190000|2024-12-21 13:03:10|458.66|456.36|459.16|456.86|459.16|456.86|458.5|456.2|23
1734786200000|2024-12-21 13:03:20|459.17|456.87|459.27|456.97|459.27|456.97|459.17|456.87|4
1734786210000|2024-12-21 13:03:30|459.44|457.14|459.61|457.31|459.61|457.31|459.44|457.14|22
1734786220000|2024-12-21 13:03:40|459.71|457.41|459.78|457.48|459.81|457.51|459.71|457.41|14
1734786230000|2024-12-21 13:03:50|459.79|457.49|459.47|457.17|459.8|457.5|459.14|456.84|28
1734786240000|2024-12-21 13:04:00|459.49|457.19|459.08|456.78|459.52|457.22|458.83|456.53|34
1734786250000|2024-12-21 13:04:10|459.09|456.79|459.7|457.4|459.73|457.43|459.09|456.79|32
1734786260000|2024-12-21 13:04:20|459.67|457.37|459.63|457.33|459.81|457.51|459.62|457.32|32
1734786270000|2024-12-21 13:04:30|459.64|457.34|459.14|456.84|459.71|457.41|459.13|456.83|28
1734786280000|2024-12-21 13:04:40|459.12|456.82|458.83|456.53|459.12|456.82|458.68|456.38|20
1734786290000|2024-12-21 13:04:50|458.76|456.46|458.32|456.02|458.81|456.51|458.31|456.01|19
1734786300000|2024-12-21 13:05:00|458.38|456.08|458.83|456.53|458.83|456.53|458.38|456.08|20
1734786310000|2024-12-21 13:05:10|458.8|456.5|458.71|456.41|458.8|456.5|458.55|456.25|19
1734786320000|2024-12-21 13:05:20|458.72|456.42|458.59|456.29|458.76|456.46|458.36|456.06|27
1734786330000|2024-12-21 13:05:30|458.63|456.33|458.83|456.53|458.83|456.53|458.6|456.3|28
1734786350000|2024-12-21 13:05:50|458.75|456.45|458.3|456|458.75|456.45|458.3|456|21
1734786360000|2024-12-21 13:06:00|458.31|456.01|458.38|456.08|458.43|456.13|458.11|455.81|34
1734786370000|2024-12-21 13:06:10|458.43|456.13|459.04|456.74|459.04|456.74|458.43|456.13|20
1734786380000|2024-12-21 13:06:20|459.23|456.93|459.46|457.16|459.47|457.17|459.23|456.93|14
1734786390000|2024-12-21 13:06:30|459.47|457.17|459.35|457.05|459.47|457.17|459.3|457|11
1734786400000|2024-12-21 13:06:40|459.39|457.09|459.17|456.87|459.47|457.17|459.14|456.84|23
1734786410000|2024-12-21 13:06:50|459.27|456.97|459.21|456.91|459.27|456.97|459.04|456.74|31
1734786420000|2024-12-21 13:07:00|459.24|456.94|459.18|456.88|459.47|457.17|459.1|456.8|34
1734786430000|2024-12-21 13:07:10|459.19|456.89|459.4|457.1|459.4|457.1|459.07|456.77|34
1734786440000|2024-12-21 13:07:20|459.41|457.11|459.31|457.01|459.41|457.11|459.2|456.9|30
1734786450000|2024-12-21 13:07:30|459.32|457.02|459.21|456.91|459.36|457.06|459.21|456.91|19
1734786460000|2024-12-21 13:07:40|459.22|456.92|459.37|457.07|459.37|457.07|459.21|456.91|26
1734786470000|2024-12-21 13:07:50|459.38|457.08|459.37|457.07|459.38|457.08|459.28|456.98|19
1734786480000|2024-12-21 13:08:00|459.39|457.09|459.41|457.11|459.41|457.11|459.34|457.04|10
1734786490000|2024-12-21 13:08:10|459.42|457.12|459.44|457.14|459.44|457.14|459.4|457.1|6
1734786500000|2024-12-21 13:08:20|459.36|457.06|459|456.7|459.36|457.06|458.99|456.69|10
1734786510000|2024-12-21 13:08:30|458.94|456.64|459.17|456.87|459.21|456.91|458.69|456.39|27
1734786520000|2024-12-21 13:08:40|459.16|456.86|458.53|456.23|459.17|456.87|458.52|456.22|27
1734786530000|2024-12-21 13:08:50|458.54|456.24|458.48|456.18|458.72|456.42|458.47|456.17|31
1734786540000|2024-12-21 13:09:00|458.46|456.16|458.43|456.13|458.46|456.16|458.02|455.72|32
1734786550000|2024-12-21 13:09:10|458.41|456.11|458.29|455.99|458.41|456.11|458.01|455.71|31
1734786560000|2024-12-21 13:09:20|458.3|456|458.35|456.05|458.35|456.05|458.23|455.93|17
1734786590000|2024-12-21 13:09:50|458.42|456.12|458.49|456.19|458.49|456.19|458.42|456.12|2
1734786600000|2024-12-21 13:10:00|458.45|456.15|457.9|455.6|458.47|456.17|457.9|455.6|19
1734786610000|2024-12-21 13:10:10|457.87|455.57|458|455.7|458.12|455.82|457.72|455.42|31
1734786620000|2024-12-21 13:10:20|457.98|455.68|457.83|455.53|457.98|455.68|457.75|455.45|22
1734786630000|2024-12-21 13:10:30|457.84|455.54|457.49|455.19|457.85|455.55|457.49|455.19|14
1734786640000|2024-12-21 13:10:40|457.18|454.88|456.48|454.18|457.18|454.88|456.48|454.18|28
1734786650000|2024-12-21 13:10:50|456.47|454.17|456.22|453.92|456.59|454.29|456.17|453.87|29
1734786660000|2024-12-21 13:11:00|456.24|453.94|456.61|454.31|456.8|454.5|456.24|453.94|21
1734786670000|2024-12-21 13:11:10|456.53|454.23|456.22|453.92|456.55|454.25|456.22|453.92|28
1734786680000|2024-12-21 13:11:20|456.24|453.94|456.57|454.27|456.57|454.27|456.23|453.93|16
1734786690000|2024-12-21 13:11:30|456.52|454.22|456.7|454.4|456.79|454.49|456.52|454.22|29
1734786700000|2024-12-21 13:11:40|456.71|454.41|456.8|454.5|456.8|454.5|456.62|454.32|27
1734786710000|2024-12-21 13:11:50|456.9|454.6|457.69|455.39|457.75|455.45|456.9|454.6|22
1734786720000|2024-12-21 13:12:00|457.68|455.38|458.03|455.73|458.17|455.87|457.68|455.38|29
1734786730000|2024-12-21 13:12:10|458.04|455.74|457.79|455.49|458.16|455.86|457.79|455.49|28
1734786740000|2024-12-21 13:12:20|457.78|455.48|457.42|455.12|457.86|455.56|457.34|455.04|33
1734786750000|2024-12-21 13:12:30|457.45|455.15|457.48|455.18|457.61|455.31|457.39|455.09|23
1734786760000|2024-12-21 13:12:40|457.58|455.28|457.02|454.72|457.61|455.31|457.02|454.72|30
1734786770000|2024-12-21 13:12:50|457|454.7|457.13|454.83|457.19|454.89|456.97|454.67|25
1734786780000|2024-12-21 13:13:00|457.15|454.85|456.88|454.58|457.4|455.1|456.82|454.52|25
1734786790000|2024-12-21 13:13:10|457|454.7|457.23|454.93|457.25|454.95|457|454.7|21
1734786800000|2024-12-21 13:13:20|457.22|454.92|457.45|455.15|457.49|455.19|457.22|454.92|17
1734786810000|2024-12-21 13:13:30|457.44|455.14|457.33|455.03|457.46|455.16|457.24|454.94|26
1734786820000|2024-12-21 13:13:40|457.37|455.07|457.3|455|457.37|455.07|457.14|454.84|26
1734786830000|2024-12-21 13:13:50|457.29|454.99|457.31|455.01|457.36|455.06|457.19|454.89|19
1734786840000|2024-12-21 13:14:00|457.3|455|457.18|454.88|457.3|455|457.01|454.71|26
1734786850000|2024-12-21 13:14:10|457.19|454.89|457.01|454.71|457.22|454.92|456.92|454.62|20
1734786860000|2024-12-21 13:14:20|457.02|454.72|456.82|454.52|457.02|454.72|456.74|454.44|23
1734786870000|2024-12-21 13:14:30|456.76|454.46|456.08|453.78|456.76|454.46|456.06|453.76|23
1734786880000|2024-12-21 13:14:40|456.09|453.79|456.08|453.78|456.12|453.82|455.69|453.39|28
1734786890000|2024-12-21 13:14:50|456.09|453.79|456.18|453.88|456.18|453.88|456.03|453.73|17
1734786900000|2024-12-21 13:15:00|456.16|453.86|456.05|453.75|456.22|453.92|456.04|453.74|24
1734786910000|2024-12-21 13:15:10|456.08|453.78|455.95|453.65|456.21|453.91|455.95|453.65|32
1734786920000|2024-12-21 13:15:20|455.9|453.6|455.82|453.52|455.9|453.6|455.4|453.1|27
1734786930000|2024-12-21 13:15:30|455.73|453.43|455.52|453.22|455.73|453.43|455.52|453.22|24
1734786940000|2024-12-21 13:15:40|455.57|453.27|455.61|453.31|455.61|453.31|455.36|453.06|25
1734786950000|2024-12-21 13:15:50|455.6|453.3|455.45|453.15|455.6|453.3|455.37|453.07|18
1734786960000|2024-12-21 13:16:00|455.46|453.16|455.47|453.17|455.67|453.37|455.32|453.02|29
1734786970000|2024-12-21 13:16:10|455.41|453.11|455.58|453.28|455.58|453.28|455.39|453.09|21
1734786980000|2024-12-21 13:16:20|455.59|453.29|455.22|452.92|455.68|453.38|455.22|452.92|25
1734786990000|2024-12-21 13:16:30|455.16|452.86|455.33|453.03|455.44|453.14|455.16|452.86|18
1734787000000|2024-12-21 13:16:40|455.26|452.96|455.2|452.9|455.32|453.02|454.95|452.65|28
1734787010000|2024-12-21 13:16:50|455.19|452.89|454.69|452.39|455.19|452.89|454.69|452.39|20
1734787020000|2024-12-21 13:17:00|454.71|452.41|454.61|452.31|454.89|452.59|454.57|452.27|24
1734787030000|2024-12-21 13:17:10|454.64|452.34|453.47|451.17|454.64|452.34|453.47|451.17|26
1734787040000|2024-12-21 13:17:20|453.54|451.24|453.58|451.28|453.76|451.46|453.54|451.24|25
1734787050000|2024-12-21 13:17:30|453.51|451.21|453.66|451.36|453.66|451.36|453.34|451.04|31
1734787060000|2024-12-21 13:17:40|453.63|451.33|453.72|451.42|453.72|451.42|453.58|451.28|20
1734787070000|2024-12-21 13:17:50|453.73|451.43|453.73|451.43|453.91|451.61|453.64|451.34|24
1734787080000|2024-12-21 13:18:00|453.76|451.46|453.88|451.58|453.91|451.61|453.76|451.46|19
1734787090000|2024-12-21 13:18:10|453.89|451.59|454.18|451.88|454.21|451.91|453.89|451.59|27
1734787100000|2024-12-21 13:18:20|454.17|451.87|454.26|451.96|454.26|451.96|453.86|451.56|28
1734787110000|2024-12-21 13:18:30|454.27|451.97|454.32|452.02|454.32|452.02|454.2|451.9|19
1734787120000|2024-12-21 13:18:40|454.23|451.93|454.05|451.75|454.23|451.93|454.05|451.75|7
1734787130000|2024-12-21 13:18:50|454.04|451.74|453.75|451.45|454.06|451.76|453.75|451.45|23
1734787140000|2024-12-21 13:19:00|453.74|451.44|453.85|451.55|453.91|451.61|453.48|451.18|23
1734787150000|2024-12-21 13:19:10|453.77|451.47|453.55|451.25|453.82|451.52|453.46|451.16|27
1734787160000|2024-12-21 13:19:20|453.52|451.22|453.56|451.26|453.56|451.26|453.38|451.08|21
1734787170000|2024-12-21 13:19:30|453.54|451.24|453.25|450.95|453.57|451.27|453.25|450.95|17
1734787180000|2024-12-21 13:19:40|453.26|450.96|453.43|451.13|453.57|451.27|453.26|450.96|25
1734787190000|2024-12-21 13:19:50|453.42|451.12|453.18|450.88|453.42|451.12|453.18|450.88|9
1734787200000|2024-12-21 13:20:00|452.92|450.62|453.06|450.76|453.08|450.78|452.9|450.6|26
1734787210000|2024-12-21 13:20:10|453.08|450.78|452.9|450.6|453.11|450.81|452.87|450.57|28
1734787220000|2024-12-21 13:20:20|452.89|450.59|453|450.7|453.1|450.8|452.88|450.58|19
1734787230000|2024-12-21 13:20:30|452.99|450.69|452.92|450.62|452.99|450.69|452.77|450.47|26
1734787240000|2024-12-21 13:20:40|452.75|450.45|452.82|450.52|452.82|450.52|452.54|450.24|22
1734787250000|2024-12-21 13:20:50|452.81|450.51|452.78|450.48|452.86|450.56|452.65|450.35|23
1734787260000|2024-12-21 13:21:00|452.79|450.49|452.69|450.39|453|450.7|452.61|450.31|32
1734787270000|2024-12-21 13:21:10|452.75|450.45|453|450.7|453.09|450.79|452.75|450.45|29
1734787280000|2024-12-21 13:21:20|453.01|450.71|452.37|450.07|453.01|450.71|452.36|450.06|21
1734787290000|2024-12-21 13:21:30|452.38|450.08|452.43|450.13|452.56|450.26|452.36|450.06|22
1734787300000|2024-12-21 13:21:40|452.45|450.15|452.05|449.75|452.45|450.15|452|449.7|27
1734787310000|2024-12-21 13:21:50|452.01|449.71|451.72|449.42|452.01|449.71|451.67|449.37|24
1734787320000|2024-12-21 13:22:00|451.69|449.39|451.81|449.51|452.03|449.73|451.58|449.28|30
1734787330000|2024-12-21 13:22:10|451.72|449.42|451.43|449.13|451.72|449.42|451.36|449.06|34
1734787340000|2024-12-21 13:22:20|451.39|449.09|450.89|448.59|451.39|449.09|450.87|448.57|31
1734787350000|2024-12-21 13:22:30|450.91|448.61|450.94|448.64|450.99|448.69|450.83|448.53|27
1734787360000|2024-12-21 13:22:40|450.93|448.63|450.19|447.89|450.93|448.63|450.16|447.86|23
1734787370000|2024-12-21 13:22:50|450.16|447.86|450.17|447.87|450.31|448.01|450.11|447.81|27
1734787380000|2024-12-21 13:23:00|450.16|447.86|450.11|447.81|450.3|448|450.04|447.74|26
1734787390000|2024-12-21 13:23:10|450.1|447.8|449.6|447.3|450.23|447.93|449.6|447.3|29
1734787400000|2024-12-21 13:23:20|449.61|447.31|449.56|447.26|449.86|447.56|449.27|446.97|24
1734787410000|2024-12-21 13:23:30|449.57|447.27|449.82|447.52|449.83|447.53|449.57|447.27|22
1734787420000|2024-12-21 13:23:40|449.8|447.5|449.38|447.08|449.8|447.5|449.36|447.06|26
1734787430000|2024-12-21 13:23:50|449.37|447.07|449.06|446.76|449.37|447.07|448.86|446.56|25
1734787440000|2024-12-21 13:24:00|449.07|446.77|448.7|446.4|449.27|446.97|448.7|446.4|28
1734787450000|2024-12-21 13:24:10|448.72|446.42|448.45|446.15|448.87|446.57|448.45|446.15|23
1734787460000|2024-12-21 13:24:20|448.44|446.14|449.75|447.45|449.79|447.49|448.43|446.13|30
1734787470000|2024-12-21 13:24:30|449.74|447.44|449.5|447.2|449.78|447.48|449.5|447.2|23
1734787480000|2024-12-21 13:24:40|449.65|447.35|449.78|447.48|449.78|447.48|449.65|447.35|16
1734787490000|2024-12-21 13:24:50|449.73|447.43|449.74|447.44|449.74|447.44|449.73|447.43|2
1734787500000|2024-12-21 13:25:00|449.78|447.48|449.54|447.24|449.78|447.48|449.44|447.14|27
1734787510000|2024-12-21 13:25:10|449.55|447.25|449.5|447.2|449.64|447.34|449.27|446.97|33
1734787520000|2024-12-21 13:25:20|449.4|447.1|449.03|446.73|449.42|447.12|448.88|446.58|31
1734787530000|2024-12-21 13:25:30|449.05|446.75|449.12|446.82|449.54|447.24|449.05|446.75|28
1734787540000|2024-12-21 13:25:40|449.14|446.84|449.34|447.04|449.34|447.04|449.1|446.8|27
1734787550000|2024-12-21 13:25:50|449.33|447.03|448.25|445.95|449.33|447.03|448.25|445.95|26
1734787560000|2024-12-21 13:26:00|448.26|445.96|448.36|446.06|448.44|446.14|448.15|445.85|26
1734787570000|2024-12-21 13:26:10|448.38|446.08|448.27|445.97|448.39|446.09|448.13|445.83|26
1734787580000|2024-12-21 13:26:20|448.29|445.99|449.15|446.85|449.15|446.85|448.29|445.99|23
1734787590000|2024-12-21 13:26:30|449.02|446.72|448.86|446.56|449.1|446.8|448.85|446.55|27
1734787600000|2024-12-21 13:26:40|448.93|446.63|448.72|446.42|449.13|446.83|448.72|446.42|25
1734787610000|2024-12-21 13:26:50|448.75|446.45|448.97|446.67|448.97|446.67|448.52|446.22|28
1734787620000|2024-12-21 13:27:00|449.01|446.71|448.94|446.64|449.12|446.82|448.8|446.5|32
1734787630000|2024-12-21 13:27:10|449.02|446.72|449.22|446.92|449.22|446.92|448.86|446.56|29
1734787640000|2024-12-21 13:27:20|449.19|446.89|448.26|445.96|449.23|446.93|448.26|445.96|26
1734787650000|2024-12-21 13:27:30|448.27|445.97|448.36|446.06|448.36|446.06|448.13|445.83|17
1734787660000|2024-12-21 13:27:40|448.38|446.08|448.22|445.92|448.5|446.2|448.16|445.86|30
1734787670000|2024-12-21 13:27:50|448.21|445.91|448.14|445.84|448.24|445.94|448.13|445.83|21
1734787680000|2024-12-21 13:28:00|448.13|445.83|447.61|445.31|448.15|445.85|447.58|445.28|24
1734787690000|2024-12-21 13:28:10|447.63|445.33|448.29|445.99|448.52|446.22|447.63|445.33|33
1734787700000|2024-12-21 13:28:20|448.24|445.94|448.39|446.09|448.4|446.1|447.98|445.68|28
1734787710000|2024-12-21 13:28:30|448.38|446.08|447.88|445.58|448.56|446.26|447.88|445.58|31
1734787720000|2024-12-21 13:28:40|447.83|445.53|447.73|445.43|447.83|445.53|447.56|445.26|26
1734787730000|2024-12-21 13:28:50|447.71|445.41|446.9|444.6|447.71|445.41|446.9|444.6|28
1734787740000|2024-12-21 13:29:00|446.92|444.62|446.54|444.24|446.93|444.63|446.39|444.09|30
1734787750000|2024-12-21 13:29:10|446.68|444.38|446.94|444.64|447.17|444.87|446.68|444.38|27
1734787760000|2024-12-21 13:29:20|446.86|444.56|446.82|444.52|446.99|444.69|446.73|444.43|26
1734787770000|2024-12-21 13:29:30|446.83|444.53|446.74|444.44|446.87|444.57|446.4|444.1|30
1734787780000|2024-12-21 13:29:40|446.76|444.46|446.71|444.41|446.77|444.47|446.61|444.31|25
1734787790000|2024-12-21 13:29:50|446.72|444.42|446.96|444.66|446.97|444.67|446.72|444.42|14
1734787800000|2024-12-21 13:30:00|446.93|444.63|446.11|443.81|446.97|444.67|445.85|443.55|29
1734787810000|2024-12-21 13:30:10|445.99|443.69|447.68|445.38|447.68|445.38|445.99|443.69|35
1734787820000|2024-12-21 13:30:20|447.7|445.4|446.8|444.5|447.94|445.64|446.8|444.5|29
1734787830000|2024-12-21 13:30:30|446.7|444.4|446.52|444.22|446.76|444.46|446.52|444.22|25
1734787840000|2024-12-21 13:30:40|446.51|444.21|446.04|443.74|446.56|444.26|446.04|443.74|26
1734787850000|2024-12-21 13:30:50|446.02|443.72|446.08|443.78|446.17|443.87|445.74|443.44|29
1734787860000|2024-12-21 13:31:00|446.07|443.77|445.78|443.48|446.16|443.86|445.57|443.27|35
1734787870000|2024-12-21 13:31:10|445.74|443.44|445.74|443.44|445.96|443.66|445.68|443.38|31
1734787880000|2024-12-21 13:31:20|445.72|443.42|446.12|443.82|446.27|443.97|445.67|443.37|33
1734787890000|2024-12-21 13:31:30|446.13|443.83|445.86|443.56|446.17|443.87|445.38|443.08|31
1734787900000|2024-12-21 13:31:40|445.85|443.55|445.65|443.35|445.9|443.6|445.55|443.25|26
1734787910000|2024-12-21 13:31:50|445.68|443.38|445.26|442.96|445.68|443.38|445.22|442.92|29
1734787920000|2024-12-21 13:32:00|445.38|443.08|444.99|442.69|445.48|443.18|444.87|442.57|29
1734787930000|2024-12-21 13:32:10|444.97|442.67|444.76|442.46|445.09|442.79|444.76|442.46|28
1734787940000|2024-12-21 13:32:20|444.74|442.44|445.42|443.12|445.45|443.15|444.61|442.31|28
1734787950000|2024-12-21 13:32:30|445.41|443.11|445.46|443.16|445.47|443.17|445.23|442.93|25
1734787960000|2024-12-21 13:32:40|445.39|443.09|445.01|442.71|445.48|443.18|445.01|442.71|21
1734787970000|2024-12-21 13:32:50|445.02|442.72|444.68|442.38|445.3|443|444.66|442.36|28
1734787980000|2024-12-21 13:33:00|444.65|442.35|444.36|442.06|444.77|442.47|444.36|442.06|26
1734787990000|2024-12-21 13:33:10|444.38|442.08|444.32|442.02|444.48|442.18|444.3|442|29
1734788000000|2024-12-21 13:33:20|444.27|441.97|444.2|441.9|444.28|441.98|444.2|441.9|13
1734788010000|2024-12-21 13:33:30|444.09|441.79|444.32|442.02|444.32|442.02|443.44|441.14|31
1734788020000|2024-12-21 13:33:40|444.51|442.21|445.11|442.81|445.13|442.83|444.51|442.21|24
1734788030000|2024-12-21 13:33:50|445.12|442.82|446.31|444.01|446.31|444.01|445.1|442.8|29
1734788040000|2024-12-21 13:34:00|446.32|444.02|447.21|444.91|447.28|444.98|446.29|443.99|33
1734788050000|2024-12-21 13:34:10|447.32|445.02|447.27|444.97|447.33|445.03|446.73|444.43|36
1734788060000|2024-12-21 13:34:20|447.37|445.07|447.85|445.55|447.85|445.55|447.37|445.07|33
1734788070000|2024-12-21 13:34:30|447.87|445.57|447.5|445.2|447.98|445.68|447.46|445.16|32
1734788080000|2024-12-21 13:34:40|447.54|445.24|448.71|446.41|448.71|446.41|447.54|445.24|33
1734788090000|2024-12-21 13:34:50|448.76|446.46|448.67|446.37|448.95|446.65|448.49|446.19|24
1734788100000|2024-12-21 13:35:00|448.77|446.47|448.08|445.78|448.93|446.63|447.89|445.59|35
1734788110000|2024-12-21 13:35:10|448.06|445.76|448.68|446.38|448.71|446.41|447.95|445.65|30
1734788120000|2024-12-21 13:35:20|448.67|446.37|449.11|446.81|449.22|446.92|448.67|446.37|26
1734788130000|2024-12-21 13:35:30|449.13|446.83|449.2|446.9|449.23|446.93|449.13|446.83|15
1734788140000|2024-12-21 13:35:40|449.21|446.91|449.07|446.77|449.21|446.91|448.8|446.5|32
1734788150000|2024-12-21 13:35:50|449.08|446.78|448.88|446.58|449.19|446.89|448.88|446.58|29
1734788160000|2024-12-21 13:36:00|448.86|446.56|448.13|445.83|448.86|446.56|448.13|445.83|28
1734788170000|2024-12-21 13:36:10|448.15|445.85|448.5|446.2|448.5|446.2|447.99|445.69|27
1734788180000|2024-12-21 13:36:20|448.48|446.18|448.53|446.23|448.64|446.34|448.31|446.01|29
1734788190000|2024-12-21 13:36:30|448.54|446.24|449.37|447.07|449.43|447.13|448.54|446.24|27
1734788200000|2024-12-21 13:36:40|449.38|447.08|449.53|447.23|449.53|447.23|449.35|447.05|22
1734788210000|2024-12-21 13:36:50|449.56|447.26|449.47|447.17|449.68|447.38|449.47|447.17|29
1734788220000|2024-12-21 13:37:00|449.44|447.14|449.75|447.45|449.75|447.45|449.44|447.14|30
1734788230000|2024-12-21 13:37:10|449.78|447.48|450.09|447.79|450.09|447.79|449.78|447.48|3
1734788240000|2024-12-21 13:37:20|450.08|447.78|450.5|448.2|450.53|448.23|450.08|447.78|17
1734788250000|2024-12-21 13:37:30|450.51|448.21|450.96|448.66|450.96|448.66|450.51|448.21|22
1734788260000|2024-12-21 13:37:40|450.95|448.65|450.92|448.62|451.16|448.86|450.91|448.61|31
1734788270000|2024-12-21 13:37:50|450.9|448.6|451.29|448.99|451.29|448.99|450.9|448.6|21
1734788280000|2024-12-21 13:38:00|451.32|449.02|450.83|448.53|451.32|449.02|450.83|448.53|34
1734788290000|2024-12-21 13:38:10|450.68|448.38|450.05|447.75|450.84|448.54|449.98|447.68|27
1734788300000|2024-12-21 13:38:20|449.97|447.67|449.14|446.84|449.97|447.67|449.14|446.84|27
1734788310000|2024-12-21 13:38:30|449.13|446.83|449.29|446.99|449.46|447.16|449.13|446.83|26
1734788320000|2024-12-21 13:38:40|449.28|446.98|449.92|447.62|449.92|447.62|449.28|446.98|13
1734788330000|2024-12-21 13:38:50|449.94|447.64|449.84|447.54|450|447.7|449.84|447.54|6
1734788340000|2024-12-21 13:39:00|449.72|447.42|449.59|447.29|449.72|447.42|449.45|447.15|25
1734788350000|2024-12-21 13:39:10|449.6|447.3|449.85|447.55|449.9|447.6|449.6|447.3|31
1734788360000|2024-12-21 13:39:20|449.84|447.54|449.84|447.54|449.92|447.62|449.72|447.42|26
1734788370000|2024-12-21 13:39:30|449.86|447.56|449.92|447.62|449.92|447.62|449.64|447.34|22
1734788380000|2024-12-21 13:39:40|449.91|447.61|449.48|447.18|449.94|447.64|449.44|447.14|28
1734788390000|2024-12-21 13:39:50|449.47|447.17|448.93|446.63|449.47|447.17|448.75|446.45|30
1734788400000|2024-12-21 13:40:00|448.92|446.62|448.58|446.28|449.31|447.01|448.58|446.28|33
1734788410000|2024-12-21 13:40:10|448.49|446.19|448.28|445.98|448.61|446.31|448.1|445.8|31
1734788420000|2024-12-21 13:40:20|448.37|446.07|448.64|446.34|448.65|446.35|448.37|446.07|30
1734788430000|2024-12-21 13:40:30|448.65|446.35|447.73|445.43|448.66|446.36|447.73|445.43|32
1734788440000|2024-12-21 13:40:40|447.72|445.42|448.33|446.03|448.33|446.03|447.71|445.41|27
1734788450000|2024-12-21 13:40:50|448.45|446.15|448.5|446.2|448.67|446.37|448.37|446.07|26
1734788460000|2024-12-21 13:41:00|448.51|446.21|448.67|446.37|448.67|446.37|448.43|446.13|33
1734788470000|2024-12-21 13:41:10|448.73|446.43|449.29|446.99|449.4|447.1|448.73|446.43|20
1734788480000|2024-12-21 13:41:20|449.19|446.89|449.4|447.1|449.4|447.1|448.89|446.59|29
1734788490000|2024-12-21 13:41:30|449.35|447.05|449.05|446.75|449.41|447.11|449.05|446.75|18
1734788500000|2024-12-21 13:41:40|449.03|446.73|449.34|447.04|449.34|447.04|448.9|446.6|27
1734788510000|2024-12-21 13:41:50|449.35|447.05|449.24|446.94|449.41|447.11|449.14|446.84|24
1734788520000|2024-12-21 13:42:00|449.25|446.95|448.9|446.6|449.25|446.95|448.65|446.35|27
1734788530000|2024-12-21 13:42:10|448.85|446.55|449.4|447.1|449.4|447.1|448.81|446.51|26
1734788540000|2024-12-21 13:42:20|449.41|447.11|449.68|447.38|449.74|447.44|449.41|447.11|14
1734788550000|2024-12-21 13:42:30|449.67|447.37|449.74|447.44|449.74|447.44|449.56|447.26|19
1734788560000|2024-12-21 13:42:40|449.71|447.41|449.74|447.44|449.74|447.44|449.71|447.41|9
1734788580000|2024-12-21 13:43:00|449.76|447.46|449.82|447.52|449.86|447.56|449.47|447.17|29
1734788590000|2024-12-21 13:43:10|449.81|447.51|449.83|447.53|449.87|447.57|449.81|447.51|16
1734788600000|2024-12-21 13:43:20|449.84|447.54|449.76|447.46|449.87|447.57|449.76|447.46|25
1734788610000|2024-12-21 13:43:30|449.75|447.45|449.83|447.53|449.87|447.57|449.75|447.45|23
1734788620000|2024-12-21 13:43:40|449.84|447.54|449.95|447.65|449.95|447.65|449.84|447.54|17
1734788630000|2024-12-21 13:43:50|449.97|447.67|450|447.7|450|447.7|449.97|447.67|2
1734788640000|2024-12-21 13:44:00|449.98|447.68|450|447.7|450|447.7|449.98|447.68|3
1734788660000|2024-12-21 13:44:20|449.96|447.66|450|447.7|450|447.7|449.93|447.63|4
1734788670000|2024-12-21 13:44:30|449.93|447.63|449.87|447.57|449.94|447.64|449.82|447.52|13
1734788680000|2024-12-21 13:44:40|449.88|447.58|449.55|447.25|449.88|447.58|449.36|447.06|26
1734788690000|2024-12-21 13:44:50|449.59|447.29|449.54|447.24|449.71|447.41|449.54|447.24|28
1734788700000|2024-12-21 13:45:00|449.57|447.27|449.77|447.47|449.83|447.53|449.55|447.25|24
1734788710000|2024-12-21 13:45:10|449.78|447.48|449.98|447.68|449.98|447.68|449.78|447.48|21
1734788720000|2024-12-21 13:45:20|449.99|447.69|449.92|447.62|450|447.7|449.91|447.61|15
1734788730000|2024-12-21 13:45:30|449.94|447.64|450|447.7|450|447.7|449.94|447.64|4
1734788740000|2024-12-21 13:45:40|450.01|447.71|451.29|448.99|451.41|449.11|450.01|447.71|14
1734788750000|2024-12-21 13:45:50|451.32|449.02|451.78|449.48|451.81|449.51|451.32|449.02|29
1734788760000|2024-12-21 13:46:00|451.8|449.5|452.02|449.72|452.08|449.78|451.77|449.47|28
1734788770000|2024-12-21 13:46:10|452.03|449.73|452.25|449.95|452.25|449.95|451.91|449.61|23
1734788780000|2024-12-21 13:46:20|452.23|449.93|451.81|449.51|452.25|449.95|451.81|449.51|29
1734788790000|2024-12-21 13:46:30|451.8|449.5|451.98|449.68|451.99|449.69|451.6|449.3|29
1734788800000|2024-12-21 13:46:40|451.99|449.69|452.31|450.01|452.34|450.04|451.99|449.69|27
1734788810000|2024-12-21 13:46:50|452.3|450|452.4|450.1|452.4|450.1|452.24|449.94|15
1734788820000|2024-12-21 13:47:00|452.39|450.09|452.47|450.17|452.49|450.19|452.23|449.93|25
1734788830000|2024-12-21 13:47:10|452.48|450.18|452.46|450.16|452.5|450.2|452.45|450.15|6
1734788840000|2024-12-21 13:47:20|452.48|450.18|452.38|450.08|452.5|450.2|452.33|450.03|23
1734788850000|2024-12-21 13:47:30|452.37|450.07|452.34|450.04|452.38|450.08|452.21|449.91|20
1734788860000|2024-12-21 13:47:40|452.35|450.05|452.46|450.16|452.46|450.16|452.33|450.03|18
1734788870000|2024-12-21 13:47:50|452.48|450.18|452.46|450.16|452.5|450.2|452.46|450.16|7
1734788880000|2024-12-21 13:48:00|452.39|450.09|452.4|450.1|452.47|450.17|452.31|450.01|21
1734788890000|2024-12-21 13:48:10|452.41|450.11|452.44|450.14|452.44|450.14|452.32|450.02|21
1734788900000|2024-12-21 13:48:20|452.48|450.18|452.5|450.2|452.5|450.2|452.48|450.18|2
1734788910000|2024-12-21 13:48:30|452.47|450.17|451.94|449.64|452.47|450.17|451.94|449.64|19
1734788920000|2024-12-21 13:48:40|451.93|449.63|451.99|449.69|452.19|449.89|451.86|449.56|31
1734788930000|2024-12-21 13:48:50|451.94|449.64|451.61|449.31|451.95|449.65|451.32|449.02|24
1734788940000|2024-12-21 13:49:00|451.6|449.3|451.34|449.04|451.61|449.31|451.34|449.04|18
1734788950000|2024-12-21 13:49:10|451.36|449.06|451.32|449.02|451.39|449.09|451.16|448.86|13
1734788960000|2024-12-21 13:49:20|451.33|449.03|451.51|449.21|451.56|449.26|451.26|448.96|13
1734788970000|2024-12-21 13:49:30|451.48|449.18|451.56|449.26|451.56|449.26|451.47|449.17|19
1734788980000|2024-12-21 13:49:40|451.51|449.21|451.56|449.26|451.56|449.26|451.5|449.2|8
1734788990000|2024-12-21 13:49:50|451.66|449.36|451.66|449.36|451.66|449.36|451.66|449.36|1
1734789000000|2024-12-21 13:50:00|451.74|449.44|451.18|448.88|451.91|449.61|451.18|448.88|19
1734789010000|2024-12-21 13:50:10|451.19|448.89|451.21|448.91|451.31|449.01|451.18|448.88|16
1734789020000|2024-12-21 13:50:20|451.22|448.92|451.18|448.88|451.29|448.99|451.18|448.88|8
1734789030000|2024-12-21 13:50:30|450.89|448.59|450.15|447.85|450.89|448.59|450.15|447.85|24
1734789040000|2024-12-21 13:50:40|450.13|447.83|449.67|447.37|450.25|447.95|449.66|447.36|32
1734789050000|2024-12-21 13:50:50|449.64|447.34|449.37|447.07|449.72|447.42|449.37|447.07|30
1734789060000|2024-12-21 13:51:00|449.33|447.03|449.55|447.25|449.74|447.44|449.32|447.02|28
1734789070000|2024-12-21 13:51:10|449.54|447.24|448.95|446.65|449.54|447.24|448.95|446.65|22
1734789080000|2024-12-21 13:51:20|448.94|446.64|448.46|446.16|448.94|446.64|448.42|446.12|31
1734789090000|2024-12-21 13:51:30|448.4|446.1|448.36|446.06|448.4|446.1|448.02|445.72|23
1734789100000|2024-12-21 13:51:40|448.54|446.24|448.97|446.67|449|446.7|448.54|446.24|5
1734789110000|2024-12-21 13:51:50|449.01|446.71|449.18|446.88|449.23|446.93|449.01|446.71|13
1734789120000|2024-12-21 13:52:00|449.13|446.83|448.72|446.42|449.18|446.88|448.71|446.41|32
1734789130000|2024-12-21 13:52:10|448.85|446.55|449.1|446.8|449.1|446.8|448.85|446.55|14
1734789150000|2024-12-21 13:52:30|449.17|446.87|449.78|447.48|449.78|447.48|449.17|446.87|16
1734789160000|2024-12-21 13:52:40|449.79|447.49|450.12|447.82|450.44|448.14|449.79|447.49|13
1734789170000|2024-12-21 13:52:50|450.13|447.83|449.97|447.67|450.13|447.83|449.63|447.33|32
1734789180000|2024-12-21 13:53:00|449.96|447.66|449.92|447.62|450|447.7|449.54|447.24|33
1734789190000|2024-12-21 13:53:10|449.93|447.63|449.89|447.59|449.98|447.68|449.79|447.49|32
1734789200000|2024-12-21 13:53:20|449.79|447.49|449.51|447.21|449.81|447.51|449.47|447.17|28
1734789210000|2024-12-21 13:53:30|449.57|447.27|449.7|447.4|449.84|447.54|449.43|447.13|33
1734789220000|2024-12-21 13:53:40|449.63|447.33|449.45|447.15|449.63|447.33|449.44|447.14|26
1734789230000|2024-12-21 13:53:50|449.46|447.16|449.09|446.79|449.54|447.24|449.05|446.75|29
1734789240000|2024-12-21 13:54:00|449.12|446.82|449.63|447.33|449.63|447.33|449.12|446.82|28
1734789250000|2024-12-21 13:54:10|449.65|447.35|449.41|447.11|449.65|447.35|449.37|447.07|23
1734789260000|2024-12-21 13:54:20|449.44|447.14|449.17|446.87|449.65|447.35|449.08|446.78|33
1734789270000|2024-12-21 13:54:30|449.18|446.88|449.27|446.97|449.42|447.12|449.18|446.88|25
1734789280000|2024-12-21 13:54:40|449.26|446.96|448.97|446.67|449.3|447|448.97|446.67|29
1734789290000|2024-12-21 13:54:50|449.04|446.74|448.43|446.13|449.04|446.74|448.43|446.13|30
1734789300000|2024-12-21 13:55:00|448.41|446.11|448.5|446.2|448.68|446.38|448.38|446.08|32
1734789310000|2024-12-21 13:55:10|448.49|446.19|447.84|445.54|448.49|446.19|447.82|445.52|17
1734789320000|2024-12-21 13:55:20|447.83|445.53|447.99|445.69|448.21|445.91|447.75|445.45|24
1734789330000|2024-12-21 13:55:30|447.91|445.61|448.81|446.51|448.81|446.51|447.83|445.53|29
1734789340000|2024-12-21 13:55:40|448.82|446.52|448.78|446.48|448.87|446.57|448.76|446.46|27
1734789350000|2024-12-21 13:55:50|448.67|446.37|449|446.7|449|446.7|448.59|446.29|27
1734789360000|2024-12-21 13:56:00|449.03|446.73|448.99|446.69|449.03|446.73|448.84|446.54|31
1734789370000|2024-12-21 13:56:10|449.01|446.71|449.04|446.74|449.04|446.74|448.87|446.57|28
1734789380000|2024-12-21 13:56:20|449.03|446.73|449.43|447.13|449.45|447.15|448.95|446.65|26
1734789390000|2024-12-21 13:56:30|449.41|447.11|449.35|447.05|449.53|447.23|449.31|447.01|22
1734789400000|2024-12-21 13:56:40|449.36|447.06|449.32|447.02|449.44|447.14|449.27|446.97|30
1734789410000|2024-12-21 13:56:50|449.4|447.1|449.1|446.8|449.47|447.17|449.1|446.8|24
1734789420000|2024-12-21 13:57:00|449.09|446.79|449.49|447.19|449.51|447.21|448.97|446.67|34
1734789430000|2024-12-21 13:57:10|449.53|447.23|449.53|447.23|449.53|447.23|449.51|447.21|6
1734789440000|2024-12-21 13:57:20|449.51|447.21|449.53|447.23|449.53|447.23|449.35|447.05|10
1734789450000|2024-12-21 13:57:30|449.52|447.22|449.52|447.22|449.53|447.23|449.41|447.11|14
1734789460000|2024-12-21 13:57:40|449.53|447.23|449.76|447.46|449.76|447.46|449.53|447.23|3
1734789470000|2024-12-21 13:57:50|449.78|447.48|450.15|447.85|450.45|448.15|449.78|447.48|19
1734789480000|2024-12-21 13:58:00|450.03|447.73|449.95|447.65|450.22|447.92|449.77|447.47|36
1734789490000|2024-12-21 13:58:10|449.92|447.62|450.22|447.92|450.23|447.93|449.92|447.62|29
1734789500000|2024-12-21 13:58:20|450.23|447.93|450.08|447.78|450.23|447.93|450.02|447.72|27
1734789510000|2024-12-21 13:58:30|450.09|447.79|450.19|447.89|450.24|447.94|450.09|447.79|23
1734789520000|2024-12-21 13:58:40|450.21|447.91|450.93|448.63|450.93|448.63|450.21|447.91|11
1734789530000|2024-12-21 13:58:50|450.91|448.61|451.19|448.89|451.19|448.89|450.9|448.6|5
1734789540000|2024-12-21 13:59:00|451.13|448.83|451.19|448.89|451.19|448.89|451.09|448.79|22
1734789550000|2024-12-21 13:59:10|451.25|448.95|451.43|449.13|451.48|449.18|451.25|448.95|10
1734789560000|2024-12-21 13:59:20|451.47|449.17|451.17|448.87|451.47|449.17|451.17|448.87|24
1734789570000|2024-12-21 13:59:30|451.12|448.82|450.95|448.65|451.13|448.83|450.94|448.64|19
1734789580000|2024-12-21 13:59:40|450.79|448.49|450.54|448.24|450.8|448.5|450.53|448.23|21
1734789590000|2024-12-21 13:59:50|450.55|448.25|450.4|448.1|450.56|448.26|450.4|448.1|28
1734789600000|2024-12-21 14:00:00|450.32|448.02|450.65|448.35|450.68|448.38|450.1|447.8|27
1734789610000|2024-12-21 14:00:10|450.66|448.36|450.36|448.06|450.68|448.38|450.34|448.04|17
1734789620000|2024-12-21 14:00:20|450.46|448.16|450.7|448.4|450.7|448.4|450.46|448.16|24
1734789630000|2024-12-21 14:00:30|450.76|448.46|451.64|449.34|451.64|449.34|450.76|448.46|19
1734789640000|2024-12-21 14:00:40|451.59|449.29|451.2|448.9|451.59|449.29|451.08|448.78|27
1734789650000|2024-12-21 14:00:50|451.18|448.88|451.38|449.08|451.38|449.08|451.17|448.87|24
1734789660000|2024-12-21 14:01:00|451.36|449.06|451.78|449.48|451.78|449.48|451.36|449.06|8
1734789670000|2024-12-21 14:01:10|451.75|449.45|451.91|449.61|451.91|449.61|451.67|449.37|14
1734789680000|2024-12-21 14:01:20|452.24|449.94|452.22|449.92|452.26|449.96|452.07|449.77|32
1734789690000|2024-12-21 14:01:30|452.25|449.95|452.77|450.47|452.78|450.48|452.23|449.93|19
1734789700000|2024-12-21 14:01:40|452.74|450.44|452.55|450.25|452.77|450.47|452.54|450.24|30
1734789710000|2024-12-21 14:01:50|452.54|450.24|452.61|450.31|452.61|450.31|452.31|450.01|23
1734789720000|2024-12-21 14:02:00|452.62|450.32|452.69|450.39|452.75|450.45|452.57|450.27|29
1734789730000|2024-12-21 14:02:10|452.7|450.4|452.77|450.47|452.77|450.47|452.46|450.16|26
1734789740000|2024-12-21 14:02:20|452.78|450.48|452.82|450.52|452.82|450.52|452.78|450.48|6
1734789750000|2024-12-21 14:02:30|452.95|450.65|453.13|450.83|453.13|450.83|452.95|450.65|3
1734789760000|2024-12-21 14:02:40|453.1|450.8|453.13|450.83|453.13|450.83|452.99|450.69|7
1734789780000|2024-12-21 14:03:00|453.12|450.82|453.13|450.83|453.13|450.83|453.12|450.82|2
1734789790000|2024-12-21 14:03:10|453.15|450.85|453.17|450.87|453.17|450.87|453.15|450.85|2
1734789800000|2024-12-21 14:03:20|453.16|450.86|453.17|450.87|453.17|450.87|453.16|450.86|4
1734789830000|2024-12-21 14:03:50|453.28|450.98|453.39|451.09|453.39|451.09|453.28|450.98|2
1734789840000|2024-12-21 14:04:00|453.41|451.11|453.65|451.35|453.65|451.35|453.41|451.11|4
1734789900000|2024-12-21 14:05:00|453.45|451.15|452.58|450.28|453.45|451.15|452.58|450.28|11
1734789910000|2024-12-21 14:05:10|452.59|450.29|451.79|449.49|452.59|450.29|451.73|449.43|25
1734789920000|2024-12-21 14:05:20|451.76|449.46|451.58|449.28|451.82|449.52|451.31|449.01|25
1734789930000|2024-12-21 14:05:30|451.69|449.39|451.68|449.38|451.84|449.54|451.65|449.35|29
1734789940000|2024-12-21 14:05:40|451.67|449.37|451.77|449.47|451.77|449.47|451.5|449.2|27
1734789950000|2024-12-21 14:05:50|451.86|449.56|451.8|449.5|451.92|449.62|451.79|449.49|15
1734789960000|2024-12-21 14:06:00|451.85|449.55|451.44|449.14|451.92|449.62|451.44|449.14|30
1734789970000|2024-12-21 14:06:10|451.41|449.11|451.11|448.81|451.41|449.11|451.08|448.78|33
1734789980000|2024-12-21 14:06:20|451.05|448.75|451.18|448.88|451.18|448.88|450.75|448.45|31
1734789990000|2024-12-21 14:06:30|451.17|448.87|451.25|448.95|451.33|449.03|451.11|448.81|31
1734790000000|2024-12-21 14:06:40|451.26|448.96|452.03|449.73|452.09|449.79|451.26|448.96|28
1734790010000|2024-12-21 14:06:50|452.04|449.74|452.03|449.73|452.1|449.8|451.95|449.65|24
1734790020000|2024-12-21 14:07:00|452.04|449.74|452.41|450.11|452.42|450.12|452.03|449.73|20
1734790030000|2024-12-21 14:07:10|452.42|450.12|452.65|450.35|452.65|450.35|452.37|450.07|19
1734790040000|2024-12-21 14:07:20|452.9|450.6|453.23|450.93|453.3|451|452.9|450.6|26
1734790050000|2024-12-21 14:07:30|453.19|450.89|452.93|450.63|453.21|450.91|452.88|450.58|30
1734790060000|2024-12-21 14:07:40|452.92|450.62|452.88|450.58|452.98|450.68|452.81|450.51|21
1734790070000|2024-12-21 14:07:50|452.87|450.57|453.08|450.78|453.08|450.78|452.86|450.56|18
1734790080000|2024-12-21 14:08:00|453.41|451.11|453.45|451.15|453.45|451.15|453.41|451.11|3
1734790090000|2024-12-21 14:08:10|453.46|451.16|453.55|451.25|453.55|451.25|453.46|451.16|5
1734790120000|2024-12-21 14:08:40|453.25|450.95|452.99|450.69|453.25|450.95|452.99|450.69|11
1734790130000|2024-12-21 14:08:50|452.96|450.66|452.96|450.66|452.96|450.66|452.96|450.66|1
1734790140000|2024-12-21 14:09:00|452.69|450.39|453.11|450.81|453.11|450.81|452.48|450.18|35
1734790150000|2024-12-21 14:09:10|453.09|450.79|453.14|450.84|453.14|450.84|452.9|450.6|21
1734790160000|2024-12-21 14:09:20|453.15|450.85|452.57|450.27|453.24|450.94|452.57|450.27|20
1734790170000|2024-12-21 14:09:30|452.58|450.28|452.68|450.38|452.74|450.44|452.55|450.25|29
1734790180000|2024-12-21 14:09:40|452.66|450.36|452.68|450.38|452.68|450.38|452.51|450.21|22
1734790190000|2024-12-21 14:09:50|452.83|450.53|452.94|450.64|452.95|450.65|452.8|450.5|27
1734790200000|2024-12-21 14:10:00|452.95|450.65|452.99|450.69|453.01|450.71|452.85|450.55|28
1734790210000|2024-12-21 14:10:10|453|450.7|452.55|450.25|453.01|450.71|452.53|450.23|27
1734790220000|2024-12-21 14:10:20|452.56|450.26|453.03|450.73|453.03|450.73|452.56|450.26|16
1734790230000|2024-12-21 14:10:30|453.08|450.78|453.13|450.83|453.13|450.83|453.08|450.78|2
1734790240000|2024-12-21 14:10:40|453.16|450.86|453.53|451.23|453.55|451.25|453.16|450.86|8
1734790250000|2024-12-21 14:10:50|453.55|451.25|453.37|451.07|453.55|451.25|453.15|450.85|17
1734790260000|2024-12-21 14:11:00|453.36|451.06|453.51|451.21|453.55|451.25|453.2|450.9|26
1734790270000|2024-12-21 14:11:10|453.55|451.25|453.82|451.52|453.82|451.52|453.55|451.25|5
1734790280000|2024-12-21 14:11:20|453.81|451.51|454.25|451.95|454.25|451.95|453.71|451.41|14
1734790330000|2024-12-21 14:12:10|454.26|451.96|454.39|452.09|454.39|452.09|454.26|451.96|4
1734790340000|2024-12-21 14:12:20|454.37|452.07|454.39|452.09|454.39|452.09|454.37|452.07|3
1734790360000|2024-12-21 14:12:40|454.41|452.11|454.99|452.69|454.99|452.69|454.41|452.11|7
1734790370000|2024-12-21 14:12:50|454.97|452.67|454.99|452.69|455|452.7|454.97|452.67|3
1734790380000|2024-12-21 14:13:00|455|452.7|454.6|452.3|455|452.7|454.52|452.22|10
1734790390000|2024-12-21 14:13:10|454.65|452.35|454.6|452.3|454.71|452.41|454.52|452.22|32
1734790400000|2024-12-21 14:13:20|454.59|452.29|454.64|452.34|454.65|452.35|454.52|452.22|22
1734790410000|2024-12-21 14:13:30|454.65|452.35|454.88|452.58|454.89|452.59|454.65|452.35|18
1734790420000|2024-12-21 14:13:40|454.87|452.57|454.97|452.67|455|452.7|454.84|452.54|25
1734790430000|2024-12-21 14:13:50|454.98|452.68|454.88|452.58|455|452.7|454.88|452.58|7
1734790440000|2024-12-21 14:14:00|454.87|452.57|455|452.7|455|452.7|454.83|452.53|19
1734790450000|2024-12-21 14:14:10|455.01|452.71|455.22|452.92|455.22|452.92|455.01|452.71|8
1734790470000|2024-12-21 14:14:30|455.02|452.72|455.08|452.78|455.12|452.82|455|452.7|11
1734790480000|2024-12-21 14:14:40|455.06|452.76|455.02|452.72|455.06|452.76|455.02|452.72|6
1734790490000|2024-12-21 14:14:50|455.05|452.75|454.96|452.66|455.05|452.75|454.96|452.66|5
1734790500000|2024-12-21 14:15:00|454.97|452.67|454.63|452.33|455.03|452.73|454.43|452.13|20
1734790510000|2024-12-21 14:15:10|454.66|452.36|453.44|451.14|454.66|452.36|453.4|451.1|28
1734790520000|2024-12-21 14:15:20|453.46|451.16|453.67|451.37|453.77|451.47|453.46|451.16|26
1734790530000|2024-12-21 14:15:30|453.64|451.34|454.18|451.88|454.39|452.09|453.56|451.26|28
1734790540000|2024-12-21 14:15:40|454.21|451.91|454.68|452.38|454.7|452.4|454.17|451.87|26
1734790550000|2024-12-21 14:15:50|454.62|452.32|454.25|451.95|454.68|452.38|454.25|451.95|26
1734790560000|2024-12-21 14:16:00|454.22|451.92|454.41|452.11|454.54|452.24|454.2|451.9|27
1734790570000|2024-12-21 14:16:10|454.38|452.08|454.44|452.14|454.55|452.25|454.19|451.89|29
1734790580000|2024-12-21 14:16:20|454.41|452.11|454.34|452.04|454.53|452.23|454.21|451.91|26
1734790590000|2024-12-21 14:16:30|454.39|452.09|454.45|452.15|454.46|452.16|454.38|452.08|22
1734790600000|2024-12-21 14:16:40|454.46|452.16|454.97|452.67|454.99|452.69|454.43|452.13|15
1734790610000|2024-12-21 14:16:50|454.98|452.68|455.1|452.8|455.1|452.8|454.97|452.67|10
1734790620000|2024-12-21 14:17:00|454.9|452.6|455.03|452.73|455.07|452.77|454.88|452.58|15
1734790630000|2024-12-21 14:17:10|455.05|452.75|454.97|452.67|455.06|452.76|454.81|452.51|27
1734790640000|2024-12-21 14:17:20|454.96|452.66|455.08|452.78|455.08|452.78|454.93|452.63|25
1734790650000|2024-12-21 14:17:30|455.07|452.77|455.1|452.8|455.1|452.8|455.07|452.77|4
1734790680000|2024-12-21 14:18:00|454.84|452.54|455.1|452.8|455.12|452.82|454.81|452.51|12
1734790690000|2024-12-21 14:18:10|455.11|452.81|455.1|452.8|455.15|452.85|454.88|452.58|29
1734790700000|2024-12-21 14:18:20|455.11|452.81|455.21|452.91|455.21|452.91|455.11|452.81|21
1734790730000|2024-12-21 14:18:50|454.89|452.59|454.94|452.64|454.94|452.64|454.89|452.59|3
1734790740000|2024-12-21 14:19:00|454.95|452.65|455.04|452.74|455.16|452.86|454.94|452.64|26
1734790750000|2024-12-21 14:19:10|455.08|452.78|455|452.7|455.15|452.85|454.9|452.6|28
1734790760000|2024-12-21 14:19:20|455.04|452.74|455.21|452.91|455.21|452.91|455.04|452.74|12
1734790770000|2024-12-21 14:19:30|455.23|452.93|455.41|453.11|455.41|453.11|455.23|452.93|2
1734790780000|2024-12-21 14:19:40|455.45|453.15|455.49|453.19|455.49|453.19|455.45|453.15|2
1734790820000|2024-12-21 14:20:20|455.32|453.02|455.49|453.19|455.49|453.19|455.22|452.92|17
1734790830000|2024-12-21 14:20:30|455.48|453.18|455.28|452.98|455.49|453.19|455.28|452.98|4
1734790840000|2024-12-21 14:20:40|455.26|452.96|454.78|452.48|455.26|452.96|454.75|452.45|18
1734790850000|2024-12-21 14:20:50|454.73|452.43|454.66|452.36|454.73|452.43|454.57|452.27|23
1734790860000|2024-12-21 14:21:00|454.67|452.37|453.87|451.57|454.67|452.37|453.83|451.53|32
1734790870000|2024-12-21 14:21:10|453.85|451.55|454.38|452.08|454.38|452.08|453.78|451.48|33
1734790880000|2024-12-21 14:21:20|454.41|452.11|454.49|452.19|454.52|452.22|454.34|452.04|29
1734790890000|2024-12-21 14:21:30|454.43|452.13|454.12|451.82|454.54|452.24|453.92|451.62|26
1734790900000|2024-12-21 14:21:40|454.13|451.83|453.76|451.46|454.13|451.83|453.69|451.39|27
1734790910000|2024-12-21 14:21:50|453.72|451.42|454.09|451.79|454.09|451.79|453.72|451.42|15
1734790920000|2024-12-21 14:22:00|454.08|451.78|453.88|451.58|454.14|451.84|453.88|451.58|29
1734790930000|2024-12-21 14:22:10|453.84|451.54|453.86|451.56|453.9|451.6|453.69|451.39|23
1734790940000|2024-12-21 14:22:20|453.87|451.57|454.11|451.81|454.11|451.81|453.87|451.57|10
1734790950000|2024-12-21 14:22:30|453.96|451.66|453.84|451.54|453.96|451.66|453.68|451.38|24
1734790960000|2024-12-21 14:22:40|453.86|451.56|454.01|451.71|454.01|451.71|453.85|451.55|25
1734790980000|2024-12-21 14:23:00|454.06|451.76|454.51|452.21|454.51|452.21|454.06|451.76|5
1734790990000|2024-12-21 14:23:10|454.47|452.17|454.5|452.2|454.51|452.21|454.41|452.11|14
1734791000000|2024-12-21 14:23:20|454.49|452.19|454.29|451.99|454.49|452.19|454|451.7|17
1734791010000|2024-12-21 14:23:30|454.28|451.98|454.28|451.98|454.3|452|454.03|451.73|27
1734791020000|2024-12-21 14:23:40|454.27|451.97|453.94|451.64|454.29|451.99|453.92|451.62|23
1734791030000|2024-12-21 14:23:50|453.73|451.43|453.37|451.07|453.73|451.43|453.36|451.06|22
1734791040000|2024-12-21 14:24:00|453.38|451.08|452.95|450.65|453.46|451.16|452.95|450.65|26
1734791050000|2024-12-21 14:24:10|452.86|450.56|453.17|450.87|453.17|450.87|452.76|450.46|33
1734791060000|2024-12-21 14:24:20|453.16|450.86|453.08|450.78|453.16|450.86|453|450.7|14
1734791070000|2024-12-21 14:24:30|452.93|450.63|452.67|450.37|452.93|450.63|452.6|450.3|19
1734791080000|2024-12-21 14:24:40|452.74|450.44|452.56|450.26|452.85|450.55|452.52|450.22|27
1734791090000|2024-12-21 14:24:50|452.55|450.25|452.68|450.38|452.73|450.43|452.53|450.23|26
1734791100000|2024-12-21 14:25:00|452.69|450.39|451.63|449.33|452.69|450.39|451.63|449.33|32
1734791110000|2024-12-21 14:25:10|451.64|449.34|451.85|449.55|451.98|449.68|451.64|449.34|32
1734791120000|2024-12-21 14:25:20|451.81|449.51|451.75|449.45|451.85|449.55|451.65|449.35|20
1734791130000|2024-12-21 14:25:30|451.76|449.46|451.76|449.46|451.78|449.48|451.7|449.4|26
1734791140000|2024-12-21 14:25:40|451.78|449.48|451.75|449.45|451.78|449.48|451.63|449.33|24
1734791150000|2024-12-21 14:25:50|451.77|449.47|452.56|450.26|452.56|450.26|451.77|449.47|11
1734791160000|2024-12-21 14:26:00|452.57|450.27|452.19|449.89|452.59|450.29|452.15|449.85|29
1734791170000|2024-12-21 14:26:10|452.2|449.9|452.01|449.71|452.36|450.06|452.01|449.71|29
1734791180000|2024-12-21 14:26:20|452|449.7|451.74|449.44|452|449.7|451.64|449.34|29
1734791190000|2024-12-21 14:26:30|451.73|449.43|451.94|449.64|451.94|449.64|451.41|449.11|9
1734791200000|2024-12-21 14:26:40|451.93|449.63|452.04|449.74|452.04|449.74|451.76|449.46|28
1734791210000|2024-12-21 14:26:50|452.05|449.75|451.89|449.59|452.05|449.75|451.84|449.54|20
1734791220000|2024-12-21 14:27:00|451.87|449.57|451.94|449.64|451.94|449.64|451.68|449.38|26
1734791230000|2024-12-21 14:27:10|451.93|449.63|452.05|449.75|452.05|449.75|451.93|449.63|23
1734791240000|2024-12-21 14:27:20|452.01|449.71|452.18|449.88|452.18|449.88|452.01|449.71|6
1734791250000|2024-12-21 14:27:30|452.34|450.04|452.84|450.54|452.84|450.54|452.34|450.04|5
1734791260000|2024-12-21 14:27:40|452.89|450.59|453.14|450.84|453.43|451.13|452.89|450.59|33
1734791270000|2024-12-21 14:27:50|453.17|450.87|453.03|450.73|453.17|450.87|452.95|450.65|14
1734791280000|2024-12-21 14:28:00|453.04|450.74|453.43|451.13|453.43|451.13|453.04|450.74|27
1734791290000|2024-12-21 14:28:10|453.44|451.14|453.85|451.55|453.85|451.55|453.44|451.14|10
1734791310000|2024-12-21 14:28:30|454.29|451.99|454.36|452.06|454.36|452.06|454.19|451.89|22
1734791320000|2024-12-21 14:28:40|454.33|452.03|453.84|451.54|454.33|452.03|453.78|451.48|30
1734791330000|2024-12-21 14:28:50|453.83|451.53|453.84|451.54|453.96|451.66|453.8|451.5|25
1734791340000|2024-12-21 14:29:00|453.88|451.58|453.65|451.35|453.93|451.63|453.64|451.34|27
1734791350000|2024-12-21 14:29:10|453.7|451.4|453.98|451.68|453.98|451.68|453.68|451.38|17
1734791360000|2024-12-21 14:29:20|454|451.7|453.89|451.59|454|451.7|453.89|451.59|7
1734791370000|2024-12-21 14:29:30|453.88|451.58|453.75|451.45|453.88|451.58|453.53|451.23|21
1734791380000|2024-12-21 14:29:40|453.72|451.42|453.97|451.67|453.97|451.67|453.72|451.42|13
1734791390000|2024-12-21 14:29:50|453.98|451.68|454.15|451.85|454.15|451.85|453.98|451.68|4
1734791400000|2024-12-21 14:30:00|454.09|451.79|454.15|451.85|454.15|451.85|454.09|451.79|2
1734791410000|2024-12-21 14:30:10|453.93|451.63|454.04|451.74|454.08|451.78|453.87|451.57|10
1734791420000|2024-12-21 14:30:20|454.03|451.73|454.14|451.84|454.15|451.85|454.02|451.72|14
1734791430000|2024-12-21 14:30:30|454.15|451.85|454.31|452.01|454.42|452.12|454.15|451.85|17
1734791440000|2024-12-21 14:30:40|454.32|452.02|454.35|452.05|454.39|452.09|454.22|451.92|25
1734791450000|2024-12-21 14:30:50|454.36|452.06|454.24|451.94|454.36|452.06|454.22|451.92|12
1734791460000|2024-12-21 14:31:00|454.3|452|454.68|452.38|454.68|452.38|454.29|451.99|17
1734791470000|2024-12-21 14:31:10|454.7|452.4|455.27|452.97|455.27|452.97|454.7|452.4|7
1734791480000|2024-12-21 14:31:20|455.26|452.96|455.26|452.96|455.27|452.97|455.1|452.8|19
1734791490000|2024-12-21 14:31:30|455.27|452.97|455.27|452.97|455.27|452.97|455.27|452.97|1
1734791500000|2024-12-21 14:31:40|455.09|452.79|455.27|452.97|455.27|452.97|455.09|452.79|6
1734791510000|2024-12-21 14:31:50|455.33|453.03|455.57|453.27|455.57|453.27|455.33|453.03|4
1734791540000|2024-12-21 14:32:20|455.39|453.09|455.39|453.09|455.39|453.09|455.39|453.09|1
1734791550000|2024-12-21 14:32:30|455.38|453.08|455.45|453.15|455.45|453.15|455.31|453.01|24
1734791560000|2024-12-21 14:32:40|455.43|453.13|455.44|453.14|455.49|453.19|455.23|452.93|27
1734791570000|2024-12-21 14:32:50|455.45|453.15|455.43|453.13|455.52|453.22|455.42|453.12|20
1734791580000|2024-12-21 14:33:00|455.36|453.06|455.57|453.27|455.57|453.27|455.29|452.99|27
1734791590000|2024-12-21 14:33:10|455.55|453.25|455.55|453.25|455.56|453.26|455.4|453.1|27
1734791600000|2024-12-21 14:33:20|455.56|453.26|455.57|453.27|455.57|453.27|455.56|453.26|2
1734791620000|2024-12-21 14:33:40|455.26|452.96|455.07|452.77|455.26|452.96|455.06|452.76|5
1734791630000|2024-12-21 14:33:50|455.08|452.78|455.05|452.75|455.13|452.83|454.85|452.55|25
1734791640000|2024-12-21 14:34:00|455.06|452.76|455.35|453.05|455.35|453.05|455|452.7|29
1734791650000|2024-12-21 14:34:10|455.34|453.04|455.39|453.09|455.39|453.09|455.31|453.01|21
1734791660000|2024-12-21 14:34:20|455.46|453.16|455.41|453.11|455.54|453.24|455.41|453.11|13
1734791670000|2024-12-21 14:34:30|455.49|453.19|455.38|453.08|455.49|453.19|455.21|452.91|23
1734791680000|2024-12-21 14:34:40|455.39|453.09|455.3|453|455.5|453.2|455.28|452.98|22
1734791690000|2024-12-21 14:34:50|455.29|452.99|455.31|453.01|455.41|453.11|455.29|452.99|16
1734791700000|2024-12-21 14:35:00|455.32|453.02|455.41|453.11|455.41|453.11|455.31|453.01|22
1734791710000|2024-12-21 14:35:10|455.4|453.1|455.23|452.93|455.54|453.24|455.23|452.93|8
1734791720000|2024-12-21 14:35:20|455.22|452.92|455.47|453.17|455.47|453.17|455.14|452.84|25
1734791730000|2024-12-21 14:35:30|455.48|453.18|455.53|453.23|455.53|453.23|455.44|453.14|21
1734791740000|2024-12-21 14:35:40|455.52|453.22|455.54|453.24|455.54|453.24|455.52|453.22|4
1734791780000|2024-12-21 14:36:20|455.55|453.25|455.58|453.28|455.58|453.28|455.55|453.25|2
1734791790000|2024-12-21 14:36:30|455.37|453.07|455.4|453.1|455.41|453.11|455.26|452.96|16
1734791800000|2024-12-21 14:36:40|455.42|453.12|455|452.7|455.48|453.18|454.96|452.66|26
1734791810000|2024-12-21 14:36:50|454.97|452.67|455.22|452.92|455.33|453.03|454.97|452.67|24
1734791820000|2024-12-21 14:37:00|455.24|452.94|454.62|452.32|455.25|452.95|454.62|452.32|25
1734791830000|2024-12-21 14:37:10|454.42|452.12|454.49|452.19|454.62|452.32|454.3|452|29
1734791840000|2024-12-21 14:37:20|454.48|452.18|453.9|451.6|454.54|452.24|453.9|451.6|29
1734791850000|2024-12-21 14:37:30|453.95|451.65|454.16|451.86|454.27|451.97|453.95|451.65|31
1734791860000|2024-12-21 14:37:40|454.17|451.87|454.09|451.79|454.19|451.89|454.07|451.77|23
1734791870000|2024-12-21 14:37:50|454.08|451.78|454.06|451.76|454.14|451.84|453.95|451.65|20
1734791880000|2024-12-21 14:38:00|454.09|451.79|453.94|451.64|454.19|451.89|453.94|451.64|29
1734791890000|2024-12-21 14:38:10|453.88|451.58|453.78|451.48|453.89|451.59|453.59|451.29|24
1734791900000|2024-12-21 14:38:20|453.8|451.5|453.84|451.54|453.94|451.64|453.76|451.46|21
1734791910000|2024-12-21 14:38:30|453.85|451.55|454.03|451.73|454.1|451.8|453.85|451.55|6
1734791920000|2024-12-21 14:38:40|454.09|451.79|454.1|451.8|454.1|451.8|454.07|451.77|5
1734791940000|2024-12-21 14:39:00|453.9|451.6|453.67|451.37|453.94|451.64|453.65|451.35|11
1734791950000|2024-12-21 14:39:10|453.68|451.38|453.37|451.07|453.68|451.38|453.37|451.07|27
1734791960000|2024-12-21 14:39:20|453.36|451.06|453.22|450.92|453.42|451.12|453.22|450.92|25
1734791970000|2024-12-21 14:39:30|453.23|450.93|453.27|450.97|453.35|451.05|452.99|450.69|28
1734791980000|2024-12-21 14:39:40|453.29|450.99|452.87|450.57|453.34|451.04|452.87|450.57|30
1734791990000|2024-12-21 14:39:50|452.84|450.54|453.13|450.83|453.13|450.83|452.8|450.5|29
1734792000000|2024-12-21 14:40:00|453.12|450.82|452.95|450.65|453.12|450.82|452.87|450.57|19
1734792010000|2024-12-21 14:40:10|452.99|450.69|453.08|450.78|453.08|450.78|452.82|450.52|25
1734792020000|2024-12-21 14:40:20|453.09|450.79|453.22|450.92|453.22|450.92|453.09|450.79|7
1734792070000|2024-12-21 14:41:10|453.07|450.77|453.23|450.93|453.25|450.95|453.05|450.75|15
1734792080000|2024-12-21 14:41:20|453.28|450.98|453.36|451.06|453.38|451.08|453.28|450.98|10
1734792090000|2024-12-21 14:41:30|453.34|451.04|453.24|450.94|453.35|451.05|453.24|450.94|18
1734792100000|2024-12-21 14:41:40|453.23|450.93|453.23|450.93|453.3|451|453.23|450.93|12
1734792110000|2024-12-21 14:41:50|453.25|450.95|453.23|450.93|453.25|450.95|453.23|450.93|3
1734792130000|2024-12-21 14:42:10|453|450.7|452.73|450.43|453|450.7|452.73|450.43|2
1734792140000|2024-12-21 14:42:20|452.8|450.5|452.24|449.94|452.8|450.5|452.23|449.93|18
1734792150000|2024-12-21 14:42:30|452.23|449.93|452.22|449.92|452.37|450.07|452.17|449.87|30
1734792160000|2024-12-21 14:42:40|452.23|449.93|452.39|450.09|452.46|450.16|452.23|449.93|22
1734792170000|2024-12-21 14:42:50|452.44|450.14|452.78|450.48|452.79|450.49|452.44|450.14|27
1734792180000|2024-12-21 14:43:00|452.73|450.43|452.03|449.73|452.73|450.43|452.03|449.73|32
1734792190000|2024-12-21 14:43:10|452.02|449.72|451.74|449.44|452.02|449.72|451.69|449.39|24
1734792200000|2024-12-21 14:43:20|451.68|449.38|451.52|449.22|451.7|449.4|451.2|448.9|32
1734792210000|2024-12-21 14:43:30|451.54|449.24|451.63|449.33|451.63|449.33|451.51|449.21|27
1734792220000|2024-12-21 14:43:40|451.79|449.49|451.98|449.68|451.98|449.68|451.77|449.47|16
1734792250000|2024-12-21 14:44:10|451.76|449.46|451.92|449.62|451.98|449.68|451.76|449.46|21
1734792260000|2024-12-21 14:44:20|451.89|449.59|451.98|449.68|451.98|449.68|451.88|449.58|7
1734792270000|2024-12-21 14:44:30|452.1|449.8|452.2|449.9|452.23|449.93|452.1|449.8|8
1734792280000|2024-12-21 14:44:40|452.19|449.89|452.4|450.1|452.4|450.1|452.07|449.77|18
1734792310000|2024-12-21 14:45:10|452.5|450.2|452.96|450.66|452.96|450.66|452.5|450.2|3
1734792320000|2024-12-21 14:45:20|453.08|450.78|453.45|451.15|453.52|451.22|453.08|450.78|12
1734792330000|2024-12-21 14:45:30|453.47|451.17|453.23|450.93|453.5|451.2|453.1|450.8|29
1734792340000|2024-12-21 14:45:40|453.2|450.9|452.28|449.98|453.2|450.9|452.28|449.98|32
1734792350000|2024-12-21 14:45:50|452.31|450.01|452.55|450.25|452.55|450.25|452.21|449.91|30
1734792360000|2024-12-21 14:46:00|452.53|450.23|452.42|450.12|452.61|450.31|452.38|450.08|28
1734792370000|2024-12-21 14:46:10|452.45|450.15|452.55|450.25|452.61|450.31|452.45|450.15|23
1734792380000|2024-12-21 14:46:20|452.56|450.26|452.61|450.31|452.61|450.31|452.56|450.26|3
1734792400000|2024-12-21 14:46:40|452.73|450.43|453.04|450.74|453.04|450.74|452.73|450.43|7
1734792410000|2024-12-21 14:46:50|453.28|450.98|453.44|451.14|453.52|451.22|453.28|450.98|21
1734792420000|2024-12-21 14:47:00|453.43|451.13|453.6|451.3|453.6|451.3|453.43|451.13|5
1734792450000|2024-12-21 14:47:30|453.64|451.34|454.09|451.79|454.09|451.79|453.64|451.34|6
1734792460000|2024-12-21 14:47:40|454.22|451.92|454.22|451.92|454.23|451.93|454.16|451.86|14
1734792470000|2024-12-21 14:47:50|454.23|451.93|454.53|452.23|454.53|452.23|454.23|451.93|9
1734792480000|2024-12-21 14:48:00|454.57|452.27|454.61|452.31|454.61|452.31|454.54|452.24|8
1734792490000|2024-12-21 14:48:10|454.63|452.33|455.1|452.8|455.1|452.8|454.63|452.33|7
1734792500000|2024-12-21 14:48:20|455.11|452.81|455.12|452.82|455.12|452.82|455.11|452.81|2
1734792520000|2024-12-21 14:48:40|455.17|452.87|455.22|452.92|455.22|452.92|455.17|452.87|2
1734792530000|2024-12-21 14:48:50|455.36|453.06|455.51|453.21|455.51|453.21|455.36|453.06|2
1734792550000|2024-12-21 14:49:10|455.55|453.25|455.76|453.46|455.9|453.6|455.55|453.25|31
1734792560000|2024-12-21 14:49:20|455.79|453.49|455.81|453.51|455.86|453.56|455.74|453.44|17
1734792570000|2024-12-21 14:49:30|455.83|453.53|455.76|453.46|455.9|453.6|455.72|453.42|25
1734792580000|2024-12-21 14:49:40|455.82|453.52|455.34|453.04|455.82|453.52|455.33|453.03|19
1734792590000|2024-12-21 14:49:50|455.3|453|454.87|452.57|455.31|453.01|454.85|452.55|28
1734792600000|2024-12-21 14:50:00|454.88|452.58|454.53|452.23|454.88|452.58|454.36|452.06|23
1734792610000|2024-12-21 14:50:10|454.52|452.22|454.59|452.29|454.7|452.4|454.44|452.14|32
1734792620000|2024-12-21 14:50:20|454.62|452.32|454.65|452.35|454.71|452.41|454.51|452.21|28
1734792630000|2024-12-21 14:50:30|454.61|452.31|454.37|452.07|454.61|452.31|454.27|451.97|32
1734792640000|2024-12-21 14:50:40|454.35|452.05|454.46|452.16|454.46|452.16|454.27|451.97|28
1734792650000|2024-12-21 14:50:50|454.37|452.07|454.46|452.16|454.46|452.16|454.37|452.07|2
1734792660000|2024-12-21 14:51:00|454.24|451.94|454.06|451.76|454.24|451.94|454.06|451.76|12
1734792670000|2024-12-21 14:51:10|454.03|451.73|453.6|451.3|454.03|451.73|453.6|451.3|26
1734792680000|2024-12-21 14:51:20|453.61|451.31|453.25|450.95|453.69|451.39|453.25|450.95|26
1734792690000|2024-12-21 14:51:30|453.22|450.92|453.96|451.66|453.96|451.66|453.21|450.91|20
1734792700000|2024-12-21 14:51:40|454.04|451.74|454.27|451.97|454.27|451.97|453.9|451.6|25
1734792710000|2024-12-21 14:51:50|454.25|451.95|454.27|451.97|454.27|451.97|454.2|451.9|16
1734792720000|2024-12-21 14:52:00|454.41|452.11|454.56|452.26|454.56|452.26|454.41|452.11|2
1734792730000|2024-12-21 14:52:10|454.6|452.3|455.2|452.9|455.2|452.9|454.6|452.3|9
1734792740000|2024-12-21 14:52:20|455.19|452.89|455.06|452.76|455.21|452.91|454.91|452.61|7
1734792750000|2024-12-21 14:52:30|455.02|452.72|454.8|452.5|455.14|452.84|454.79|452.49|31
1734792760000|2024-12-21 14:52:40|454.81|452.51|454.67|452.37|454.87|452.57|454.6|452.3|28
1734792770000|2024-12-21 14:52:50|454.66|452.36|454.87|452.57|454.87|452.57|454.64|452.34|20
1734792780000|2024-12-21 14:53:00|454.83|452.53|454.93|452.63|454.93|452.63|454.83|452.53|5
1734792790000|2024-12-21 14:53:10|454.69|452.39|454.59|452.29|454.69|452.39|454.41|452.11|10
1734792800000|2024-12-21 14:53:20|454.66|452.36|454.73|452.43|454.73|452.43|454.55|452.25|27
1734792810000|2024-12-21 14:53:30|454.75|452.45|454.84|452.54|454.93|452.63|454.75|452.45|24
1734792820000|2024-12-21 14:53:40|454.82|452.52|454.51|452.21|454.89|452.59|454.42|452.12|20
1734792830000|2024-12-21 14:53:50|454.57|452.27|454.47|452.17|454.64|452.34|454.46|452.16|23
1734792840000|2024-12-21 14:54:00|454.48|452.18|454.29|451.99|454.52|452.22|454.29|451.99|21
1734792850000|2024-12-21 14:54:10|454.28|451.98|453.54|451.24|454.28|451.98|453.5|451.2|12
1734792860000|2024-12-21 14:54:20|453.53|451.23|452.76|450.46|453.54|451.24|452.76|450.46|30
1734792870000|2024-12-21 14:54:30|452.75|450.45|453.29|450.99|453.3|451|452.73|450.43|22
1734792880000|2024-12-21 14:54:40|453.3|451|453.26|450.96|453.53|451.23|453.26|450.96|25
1734792890000|2024-12-21 14:54:50|453.29|450.99|453.72|451.42|453.92|451.62|453.28|450.98|26
1734792900000|2024-12-21 14:55:00|453.68|451.38|453.1|450.8|453.69|451.39|453.04|450.74|35
1734792910000|2024-12-21 14:55:10|453.06|450.76|453.02|450.72|453.19|450.89|452.96|450.66|28
1734792920000|2024-12-21 14:55:20|453.04|450.74|453.22|450.92|453.28|450.98|453.04|450.74|31
1734792930000|2024-12-21 14:55:30|453.21|450.91|452.95|450.65|453.21|450.91|452.9|450.6|37
1734792940000|2024-12-21 14:55:40|452.97|450.67|453.15|450.85|453.18|450.88|452.96|450.66|27
1734792950000|2024-12-21 14:55:50|453.13|450.83|453.29|450.99|453.32|451.02|453.13|450.83|24
1734792960000|2024-12-21 14:56:00|453.31|451.01|453.07|450.77|453.31|451.01|453.03|450.73|32
1734792970000|2024-12-21 14:56:10|453.05|450.75|453.19|450.89|453.23|450.93|452.74|450.44|36
1734792980000|2024-12-21 14:56:20|453.2|450.9|453.04|450.74|453.2|450.9|452.77|450.47|34
1734792990000|2024-12-21 14:56:30|453.15|450.85|453.13|450.83|453.19|450.89|453.03|450.73|29
1734793000000|2024-12-21 14:56:40|453.1|450.8|453.14|450.84|453.22|450.92|453.1|450.8|24
1734793010000|2024-12-21 14:56:50|453.13|450.83|453.01|450.71|453.18|450.88|452.84|450.54|31
1734793020000|2024-12-21 14:57:00|453.03|450.73|452.82|450.52|453.03|450.73|452.75|450.45|25
1734793030000|2024-12-21 14:57:10|452.87|450.57|453.22|450.92|453.22|450.92|452.87|450.57|12
1734793040000|2024-12-21 14:57:20|452.99|450.69|453.03|450.73|453.03|450.73|452.97|450.67|4
1734793050000|2024-12-21 14:57:30|453.04|450.74|453.22|450.92|453.22|450.92|453.04|450.74|12
1734793060000|2024-12-21 14:57:40|453.2|450.9|453.22|450.92|453.22|450.92|453.2|450.9|2
1734793080000|2024-12-21 14:58:00|453.09|450.79|452.72|450.42|453.1|450.8|452.72|450.42|25
1734793090000|2024-12-21 14:58:10|452.7|450.4|452.67|450.37|452.71|450.41|452.38|450.08|29
1734793100000|2024-12-21 14:58:20|452.76|450.46|452.61|450.31|452.76|450.46|452.54|450.24|17
1734793110000|2024-12-21 14:58:30|452.44|450.14|452.25|449.95|452.44|450.14|452.24|449.94|6
1734793120000|2024-12-21 14:58:40|452.26|449.96|452.09|449.79|452.53|450.23|452.09|449.79|35
1734793130000|2024-12-21 14:58:50|452.11|449.81|452.03|449.73|452.23|449.93|451.95|449.65|35
1734793140000|2024-12-21 14:59:00|451.99|449.69|451.52|449.22|452.03|449.73|451.52|449.22|30
1734793150000|2024-12-21 14:59:10|451.5|449.2|451.37|449.07|451.58|449.28|451.28|448.98|35
1734793160000|2024-12-21 14:59:20|451.41|449.11|451.58|449.28|451.64|449.34|451.37|449.07|25
1734793170000|2024-12-21 14:59:30|451.54|449.24|451.4|449.1|451.54|449.24|451.35|449.05|28
1734793180000|2024-12-21 14:59:40|451.43|449.13|451.25|448.95|451.46|449.16|451.25|448.95|21
1734793190000|2024-12-21 14:59:50|451.26|448.96|451.41|449.11|451.41|449.11|451.24|448.94|14
1734793200000|2024-12-21 15:00:00|451.45|449.15|451.35|449.05|451.69|449.39|451.28|448.98|29
1734793210000|2024-12-21 15:00:10|451.29|448.99|451.49|449.19|451.72|449.42|451.29|448.99|26
1734793220000|2024-12-21 15:00:20|451.5|449.2|452.14|449.84|452.14|449.84|451.5|449.2|29
1734793230000|2024-12-21 15:00:30|452.2|449.9|451.93|449.63|452.22|449.92|451.92|449.62|34
1734793240000|2024-12-21 15:00:40|451.95|449.65|451.95|449.65|452|449.7|451.79|449.49|25
1734793250000|2024-12-21 15:00:50|451.96|449.66|451.76|449.46|452.01|449.71|451.69|449.39|23
1734793260000|2024-12-21 15:01:00|451.77|449.47|451.97|449.67|451.97|449.67|451.72|449.42|11
1734793280000|2024-12-21 15:01:20|451.87|449.57|451.97|449.67|451.97|449.67|451.79|449.49|22
1734793290000|2024-12-21 15:01:30|451.93|449.63|451.92|449.62|451.93|449.63|451.85|449.55|22
1734793300000|2024-12-21 15:01:40|451.93|449.63|451.93|449.63|451.97|449.67|451.58|449.28|31
1734793310000|2024-12-21 15:01:50|451.92|449.62|451.93|449.63|451.97|449.67|451.86|449.56|19
1734793320000|2024-12-21 15:02:00|451.91|449.61|452.65|450.35|452.65|450.35|451.83|449.53|14
1734793330000|2024-12-21 15:02:10|452.88|450.58|452.39|450.09|452.88|450.58|452.28|449.98|36
1734793340000|2024-12-21 15:02:20|452.35|450.05|452.24|449.94|452.4|450.1|451.75|449.45|30
1734793350000|2024-12-21 15:02:30|452.28|449.98|452.64|450.34|452.91|450.61|452.16|449.86|35
1734793360000|2024-12-21 15:02:40|452.59|450.29|452.45|450.15|452.73|450.43|452.38|450.08|34
1734793370000|2024-12-21 15:02:50|452.49|450.19|452.55|450.25|452.69|450.39|452.49|450.19|29
1734793380000|2024-12-21 15:03:00|452.45|450.15|452.72|450.42|452.72|450.42|452.22|449.92|21
1734793390000|2024-12-21 15:03:10|452.7|450.4|452.72|450.42|452.72|450.42|452.59|450.29|22
1734793400000|2024-12-21 15:03:20|452.8|450.5|452.84|450.54|452.89|450.59|452.8|450.5|7
1734793410000|2024-12-21 15:03:30|452.78|450.48|452.81|450.51|452.88|450.58|452.71|450.41|30
1734793420000|2024-12-21 15:03:40|452.79|450.49|452.89|450.59|452.89|450.59|452.76|450.46|15
1734793440000|2024-12-21 15:04:00|453|450.7|453.02|450.72|453.11|450.81|453|450.7|9
1734793450000|2024-12-21 15:04:10|452.96|450.66|453.13|450.83|453.13|450.83|452.95|450.65|18
1734793460000|2024-12-21 15:04:20|453.22|450.92|453.45|451.15|453.45|451.15|453.22|450.92|7
1734793480000|2024-12-21 15:04:40|453.46|451.16|453.78|451.48|454.14|451.84|453.46|451.16|11
1734793490000|2024-12-21 15:04:50|453.79|451.49|454.17|451.87|454.24|451.94|453.79|451.49|38
1734793500000|2024-12-21 15:05:00|454.2|451.9|453.79|451.49|454.33|452.03|453.64|451.34|36
1734793510000|2024-12-21 15:05:10|453.75|451.45|453.89|451.59|454.09|451.79|453.68|451.38|27
1734793520000|2024-12-21 15:05:20|453.88|451.58|454.2|451.9|454.2|451.9|453.88|451.58|10
1734793530000|2024-12-21 15:05:30|454.15|451.85|454.2|451.9|454.2|451.9|454.1|451.8|14
1734793540000|2024-12-21 15:05:40|454.22|451.92|454.22|451.92|454.33|452.03|454.21|451.91|9
1734793550000|2024-12-21 15:05:50|454.15|451.85|454.12|451.82|454.27|451.97|454.02|451.72|31
1734793560000|2024-12-21 15:06:00|454.11|451.81|454.28|451.98|454.33|452.03|453.92|451.62|27
1734793570000|2024-12-21 15:06:10|454.29|451.99|454.64|452.34|454.64|452.34|454.29|451.99|8
1734793590000|2024-12-21 15:06:30|454.66|452.36|455.35|453.05|455.35|453.05|454.66|452.36|7
1734793600000|2024-12-21 15:06:40|455.5|453.2|455.5|453.2|455.5|453.2|455.46|453.16|5
1734793610000|2024-12-21 15:06:50|455.33|453.03|455|452.7|455.33|453.03|454.95|452.65|24
1734793620000|2024-12-21 15:07:00|454.97|452.67|455.19|452.89|455.23|452.93|454.93|452.63|32
1734793630000|2024-12-21 15:07:10|455.17|452.87|455.16|452.86|455.26|452.96|454.98|452.68|32
1734793640000|2024-12-21 15:07:20|455.18|452.88|454.93|452.63|455.18|452.88|454.84|452.54|30
1734793650000|2024-12-21 15:07:30|454.92|452.62|454.99|452.69|454.99|452.69|454.92|452.62|11
1734793660000|2024-12-21 15:07:40|454.87|452.57|454.95|452.65|454.96|452.66|454.85|452.55|19
1734793670000|2024-12-21 15:07:50|454.99|452.69|455.21|452.91|455.21|452.91|454.93|452.63|22
1734793680000|2024-12-21 15:08:00|455.28|452.98|455.35|453.05|455.35|453.05|455.28|452.98|2
1734793700000|2024-12-21 15:08:20|455.24|452.94|455|452.7|455.24|452.94|454.87|452.57|32
1734793710000|2024-12-21 15:08:30|455.07|452.77|454.5|452.2|455.07|452.77|454.5|452.2|27
1734793720000|2024-12-21 15:08:40|454.56|452.26|454.28|451.98|454.58|452.28|454.16|451.86|32
1734793730000|2024-12-21 15:08:50|454.24|451.94|454.28|451.98|454.36|452.06|454.1|451.8|30
1734793740000|2024-12-21 15:09:00|454.3|452|454.07|451.77|454.3|452|453.82|451.52|28
1734793750000|2024-12-21 15:09:10|454|451.7|453.66|451.36|454|451.7|453.53|451.23|32
1734793760000|2024-12-21 15:09:20|453.69|451.39|454.01|451.71|454.05|451.75|453.68|451.38|33
1734793770000|2024-12-21 15:09:30|454.05|451.75|454.17|451.87|454.19|451.89|453.91|451.61|33
1734793780000|2024-12-21 15:09:40|454.19|451.89|454.21|451.91|454.21|451.91|454.16|451.86|7
1734793800000|2024-12-21 15:10:00|454.03|451.73|453.8|451.5|454.03|451.73|453.63|451.33|20
1734793810000|2024-12-21 15:10:10|453.73|451.43|454.16|451.86|454.16|451.86|453.48|451.18|34
1734793820000|2024-12-21 15:10:20|454.17|451.87|453.67|451.37|454.17|451.87|453.62|451.32|32
1734793830000|2024-12-21 15:10:30|453.68|451.38|453.66|451.36|453.94|451.64|453.59|451.29|29
1734793840000|2024-12-21 15:10:40|453.61|451.31|453.65|451.35|453.71|451.41|453.4|451.1|31
1734793850000|2024-12-21 15:10:50|453.64|451.34|453.64|451.34|453.65|451.35|453.45|451.15|25
1734793860000|2024-12-21 15:11:00|453.67|451.37|453.71|451.41|453.71|451.41|453.67|451.37|2
1734793870000|2024-12-21 15:11:10|453.58|451.28|453.64|451.34|453.64|451.34|453.41|451.11|34
1734793880000|2024-12-21 15:11:20|453.65|451.35|453.71|451.41|453.71|451.41|453.62|451.32|11
1734793890000|2024-12-21 15:11:30|453.58|451.28|453.65|451.35|453.67|451.37|453.43|451.13|17
1734793900000|2024-12-21 15:11:40|453.66|451.36|452.75|450.45|453.66|451.36|452.75|450.45|32
1734793910000|2024-12-21 15:11:50|452.73|450.43|452.78|450.48|452.91|450.61|452.5|450.2|32
1734793920000|2024-12-21 15:12:00|452.79|450.49|452.89|450.59|452.92|450.62|452.77|450.47|28
1734793930000|2024-12-21 15:12:10|452.9|450.6|452.82|450.52|452.98|450.68|452.71|450.41|34
1734793940000|2024-12-21 15:12:20|452.83|450.53|453.25|450.95|453.25|450.95|452.77|450.47|19
1734793950000|2024-12-21 15:12:30|453.08|450.78|453.09|450.79|453.19|450.89|452.96|450.66|27
1734793960000|2024-12-21 15:12:40|453.03|450.73|452.4|450.1|453.07|450.77|452.33|450.03|34
1734793970000|2024-12-21 15:12:50|452.37|450.07|452.38|450.08|452.54|450.24|452.34|450.04|28
1734793980000|2024-12-21 15:13:00|452.37|450.07|452.31|450.01|452.47|450.17|452.26|449.96|23
1734793990000|2024-12-21 15:13:10|452.3|450|452.35|450.05|452.41|450.11|452.26|449.96|26
1734794000000|2024-12-21 15:13:20|452.42|450.12|452.26|449.96|452.49|450.19|452.26|449.96|16
1734794010000|2024-12-21 15:13:30|452.29|449.99|452.28|449.98|452.36|450.06|452.28|449.98|11
1734794020000|2024-12-21 15:13:40|452.32|450.02|452.26|449.96|452.33|450.03|452.26|449.96|6
1734794030000|2024-12-21 15:13:50|452.36|450.06|452.3|450|452.46|450.16|452.3|450|5
1734794040000|2024-12-21 15:14:00|452.29|449.99|452.46|450.16|452.46|450.16|452.26|449.96|25
1734794050000|2024-12-21 15:14:10|452.47|450.17|452.63|450.33|452.63|450.33|452.47|450.17|5
1734794070000|2024-12-21 15:14:30|452.76|450.46|452.91|450.61|452.91|450.61|452.76|450.46|2
1734794080000|2024-12-21 15:14:40|453.07|450.77|452.86|450.56|453.24|450.94|452.86|450.56|15
1734794090000|2024-12-21 15:14:50|452.87|450.57|452.91|450.61|453.02|450.72|452.84|450.54|23
1734794100000|2024-12-21 15:15:00|452.9|450.6|453.14|450.84|453.14|450.84|452.76|450.46|18
1734794110000|2024-12-21 15:15:10|453.19|450.89|453.72|451.42|453.72|451.42|453.19|450.89|6
1734794120000|2024-12-21 15:15:20|453.74|451.44|453.92|451.62|453.92|451.62|453.74|451.44|4
1734794130000|2024-12-21 15:15:30|454|451.7|454.09|451.79|454.09|451.79|454|451.7|3
1734794150000|2024-12-21 15:15:50|453.99|451.69|454.09|451.79|454.09|451.79|453.91|451.61|10
1734794160000|2024-12-21 15:16:00|454.03|451.73|453.93|451.63|454.09|451.79|453.77|451.47|26
1734794170000|2024-12-21 15:16:10|453.91|451.61|454.09|451.79|454.09|451.79|453.84|451.54|28
1734794180000|2024-12-21 15:16:20|454.05|451.75|454.09|451.79|454.09|451.79|453.96|451.66|8
1734794190000|2024-12-21 15:16:30|454.15|451.85|454.5|452.2|454.5|452.2|454.15|451.85|7
1734794210000|2024-12-21 15:16:50|454.52|452.22|454.55|452.25|454.55|452.25|454.52|452.22|2
1734794240000|2024-12-21 15:17:20|454.43|452.13|454.43|452.13|454.49|452.19|454.32|452.02|21
1734794250000|2024-12-21 15:17:30|454.42|452.12|454.41|452.11|454.5|452.2|454.39|452.09|22
1734794260000|2024-12-21 15:17:40|454.42|452.12|454.15|451.85|454.42|452.12|454.14|451.84|29
1734794270000|2024-12-21 15:17:50|454.16|451.86|454.3|452|454.3|452|454.16|451.86|28
1734794280000|2024-12-21 15:18:00|454.13|451.83|454.05|451.75|454.25|451.95|454.05|451.75|14
1734794290000|2024-12-21 15:18:10|454.08|451.78|454.05|451.75|454.1|451.8|453.8|451.5|36
1734794300000|2024-12-21 15:18:20|454.14|451.84|454.05|451.75|454.14|451.84|453.92|451.62|31
1734794310000|2024-12-21 15:18:30|454.14|451.84|454.27|451.97|454.27|451.97|454.14|451.84|9
1734794340000|2024-12-21 15:19:00|454.2|451.9|454.27|451.97|454.27|451.97|454.13|451.83|15
1734794350000|2024-12-21 15:19:10|454.16|451.86|454.09|451.79|454.23|451.93|454.09|451.79|25
1734794360000|2024-12-21 15:19:20|454.1|451.8|454.22|451.92|454.27|451.97|454|451.7|28
1734794370000|2024-12-21 15:19:30|454.23|451.93|454.19|451.89|454.27|451.97|454.19|451.89|9
1734794380000|2024-12-21 15:19:40|454.2|451.9|453.95|451.65|454.2|451.9|453.8|451.5|25
1734794390000|2024-12-21 15:19:50|453.96|451.66|453.79|451.49|454.02|451.72|453.73|451.43|22
1734794400000|2024-12-21 15:20:00|453.87|451.57|453.65|451.35|453.93|451.63|453.61|451.31|27
1734794410000|2024-12-21 15:20:10|453.62|451.32|453.93|451.63|453.93|451.63|453.58|451.28|18
1734794420000|2024-12-21 15:20:20|453.91|451.61|453.93|451.63|453.93|451.63|453.91|451.61|4
1734794430000|2024-12-21 15:20:30|454.05|451.75|454.05|451.75|454.05|451.75|454.05|451.75|1
1734794440000|2024-12-21 15:20:40|454.27|451.97|454.08|451.78|454.27|451.97|454.08|451.78|10
1734794450000|2024-12-21 15:20:50|454.06|451.76|454.24|451.94|454.27|451.97|454.06|451.76|23
1734794460000|2024-12-21 15:21:00|454.29|451.99|454.26|451.96|454.29|451.99|454.07|451.77|28
1734794470000|2024-12-21 15:21:10|454.23|451.93|454.31|452.01|454.31|452.01|454.17|451.87|23
1734794490000|2024-12-21 15:21:30|454.34|452.04|454.45|452.15|454.45|452.15|454.34|452.04|3
1734794500000|2024-12-21 15:21:40|454.46|452.16|454.48|452.18|454.48|452.18|454.46|452.16|2
1734794510000|2024-12-21 15:21:50|454.49|452.19|454.52|452.22|454.52|452.22|454.49|452.19|3
1734794520000|2024-12-21 15:22:00|454.39|452.09|454.52|452.22|454.52|452.22|454.39|452.09|3
1734794530000|2024-12-21 15:22:10|454.37|452.07|454.18|451.88|454.37|452.07|454.18|451.88|4
1734794540000|2024-12-21 15:22:20|454.16|451.86|454.15|451.85|454.2|451.9|454.01|451.71|24
1734794550000|2024-12-21 15:22:30|454.17|451.87|453.98|451.68|454.17|451.87|453.95|451.65|20
1734794560000|2024-12-21 15:22:40|453.97|451.67|454.07|451.77|454.17|451.87|453.95|451.65|25
1734794570000|2024-12-21 15:22:50|454.06|451.76|454.19|451.89|454.19|451.89|454.06|451.76|17
1734794580000|2024-12-21 15:23:00|454.31|452.01|454.42|452.12|454.43|452.13|454.31|452.01|15
1734794590000|2024-12-21 15:23:10|454.41|452.11|454.39|452.09|454.43|452.13|454.36|452.06|22
1734794600000|2024-12-21 15:23:20|454.41|452.11|454.52|452.22|454.52|452.22|454.33|452.03|15
1734794620000|2024-12-21 15:23:40|454.48|452.18|454.52|452.22|454.52|452.22|454.48|452.18|2
1734794630000|2024-12-21 15:23:50|454.55|452.25|454.55|452.25|454.55|452.25|454.55|452.25|1
1734794640000|2024-12-21 15:24:00|454.59|452.29|454.76|452.46|454.76|452.46|454.59|452.29|3
1734794650000|2024-12-21 15:24:10|454.92|452.62|455.6|453.3|455.66|453.36|454.92|452.62|10
1734794660000|2024-12-21 15:24:20|455.61|453.31|455.56|453.26|455.65|453.35|455.53|453.23|24
1734794670000|2024-12-21 15:24:30|455.58|453.28|455.14|452.84|455.58|453.28|455.12|452.82|21
1734794680000|2024-12-21 15:24:40|455.13|452.83|454.84|452.54|455.13|452.83|454.84|452.54|17
1734794700000|2024-12-21 15:25:00|454.9|452.6|455.04|452.74|455.17|452.87|454.79|452.49|29
1734794710000|2024-12-21 15:25:10|455.13|452.83|455.48|453.18|455.56|453.26|455.13|452.83|29
1734794720000|2024-12-21 15:25:20|455.55|453.25|455.55|453.25|455.83|453.53|455.51|453.21|34
1734794730000|2024-12-21 15:25:30|455.52|453.22|455.51|453.21|455.59|453.29|455.34|453.04|34
1734794740000|2024-12-21 15:25:40|455.54|453.24|455.56|453.26|455.73|453.43|455.47|453.17|32
1734794750000|2024-12-21 15:25:50|455.61|453.31|455.42|453.12|455.61|453.31|455.26|452.96|27
1734794760000|2024-12-21 15:26:00|455.5|453.2|455.89|453.59|455.94|453.64|455.37|453.07|26
1734794770000|2024-12-21 15:26:10|455.9|453.6|456.15|453.85|456.25|453.95|455.89|453.59|25
1734794780000|2024-12-21 15:26:20|456.11|453.81|456.17|453.87|456.22|453.92|456.1|453.8|26
1734794790000|2024-12-21 15:26:30|456.14|453.84|456.1|453.8|456.19|453.89|456.09|453.79|29
1734794800000|2024-12-21 15:26:40|456.11|453.81|456.07|453.77|456.25|453.95|456.07|453.77|23
1734794810000|2024-12-21 15:26:50|456.1|453.8|456.11|453.81|456.2|453.9|456.1|453.8|20
1734794820000|2024-12-21 15:27:00|456.02|453.72|455.74|453.44|456.14|453.84|455.74|453.44|31
1734794830000|2024-12-21 15:27:10|455.75|453.45|455.53|453.23|455.79|453.49|455.4|453.1|33
1734794840000|2024-12-21 15:27:20|455.52|453.22|455.64|453.34|455.71|453.41|455.39|453.09|22
1734794850000|2024-12-21 15:27:30|455.68|453.38|455.53|453.23|455.68|453.38|455.48|453.18|23
1734794860000|2024-12-21 15:27:40|455.52|453.22|455.51|453.21|455.58|453.28|455.49|453.19|18
1734794870000|2024-12-21 15:27:50|455.44|453.14|455.39|453.09|455.52|453.22|455.39|453.09|22
1734794880000|2024-12-21 15:28:00|455.43|453.13|455.5|453.2|455.52|453.22|455.32|453.02|32
1734794890000|2024-12-21 15:28:10|455.45|453.15|455.27|452.97|455.5|453.2|455.23|452.93|27
1734794900000|2024-12-21 15:28:20|455.32|453.02|455.06|452.76|455.33|453.03|455.06|452.76|29
1734794910000|2024-12-21 15:28:30|455.07|452.77|455.31|453.01|455.31|453.01|454.93|452.63|28
1734794920000|2024-12-21 15:28:40|455.3|453|455.39|453.09|455.5|453.2|455.29|452.99|26
1734794930000|2024-12-21 15:28:50|455.38|453.08|455.4|453.1|455.46|453.16|455.36|453.06|19
1734794940000|2024-12-21 15:29:00|455.53|453.23|455.5|453.2|455.53|453.23|455.44|453.14|10
1734794950000|2024-12-21 15:29:10|455.47|453.17|455.29|452.99|455.5|453.2|455.18|452.88|35
1734794960000|2024-12-21 15:29:20|455.3|453|455.42|453.12|455.45|453.15|455.23|452.93|24
1734794970000|2024-12-21 15:29:30|455.36|453.06|455.25|452.95|455.37|453.07|455.25|452.95|24
1734794980000|2024-12-21 15:29:40|455.15|452.85|455.11|452.81|455.2|452.9|455.11|452.81|15
1734794990000|2024-12-21 15:29:50|455.14|452.84|455.2|452.9|455.22|452.92|455.14|452.84|17
1734795000000|2024-12-21 15:30:00|455.22|452.92|455.2|452.9|455.23|452.93|454.98|452.68|22
1734795010000|2024-12-21 15:30:10|455.19|452.89|455.03|452.73|455.21|452.91|454.95|452.65|18
1734795020000|2024-12-21 15:30:20|454.97|452.67|455.18|452.88|455.19|452.89|454.95|452.65|22
1734795030000|2024-12-21 15:30:30|455.19|452.89|455.68|453.38|455.68|453.38|455.17|452.87|23
1734795040000|2024-12-21 15:30:40|455.67|453.37|455.69|453.39|455.81|453.51|455.55|453.25|22
1734795050000|2024-12-21 15:30:50|455.61|453.31|455.61|453.31|455.66|453.36|455.52|453.22|31
1734795060000|2024-12-21 15:31:00|455.64|453.34|456.31|454.01|456.37|454.07|455.64|453.34|10
1734795070000|2024-12-21 15:31:10|456.32|454.02|456.25|453.95|456.49|454.19|456.2|453.9|31
1734795080000|2024-12-21 15:31:20|456.24|453.94|455.69|453.39|456.24|453.94|455.59|453.29|32
1734795090000|2024-12-21 15:31:30|455.72|453.42|456.19|453.89|456.27|453.97|455.64|453.34|36
1734795100000|2024-12-21 15:31:40|456.13|453.83|456.18|453.88|456.25|453.95|456.03|453.73|28
1734795110000|2024-12-21 15:31:50|456.21|453.91|456.2|453.9|456.24|453.94|456.02|453.72|33
1734795120000|2024-12-21 15:32:00|456.12|453.82|456.04|453.74|456.12|453.82|455.82|453.52|34
1734795130000|2024-12-21 15:32:10|456.03|453.73|456.03|453.73|456.03|453.73|455.89|453.59|26
1734795140000|2024-12-21 15:32:20|456.06|453.76|456.14|453.84|456.22|453.92|456.06|453.76|29
1734795150000|2024-12-21 15:32:30|456.15|453.85|455.63|453.33|456.15|453.85|455.63|453.33|22
1734795160000|2024-12-21 15:32:40|455.65|453.35|455.47|453.17|455.65|453.35|455.45|453.15|32
1734795170000|2024-12-21 15:32:50|455.49|453.19|455.67|453.37|455.68|453.38|455.41|453.11|18
1734795180000|2024-12-21 15:33:00|455.68|453.38|455.43|453.13|455.97|453.67|455.43|453.13|32
1734795190000|2024-12-21 15:33:10|455.49|453.19|455.72|453.42|455.85|453.55|455.29|452.99|35
1734795200000|2024-12-21 15:33:20|455.68|453.38|455.85|453.55|455.93|453.63|455.63|453.33|26
1734795210000|2024-12-21 15:33:30|455.84|453.54|456.03|453.73|456.15|453.85|455.69|453.39|28
1734795220000|2024-12-21 15:33:40|455.82|453.52|455.55|453.25|455.85|453.55|455.55|453.25|24
1734795230000|2024-12-21 15:33:50|455.59|453.29|455.52|453.22|455.64|453.34|455.45|453.15|29
1734795240000|2024-12-21 15:34:00|455.53|453.23|455.54|453.24|455.59|453.29|455.29|452.99|32
1734795250000|2024-12-21 15:34:10|455.53|453.23|455.7|453.4|455.7|453.4|455.47|453.17|23
1734795260000|2024-12-21 15:34:20|455.68|453.38|456.07|453.77|456.08|453.78|455.66|453.36|21
1734795270000|2024-12-21 15:34:30|456.04|453.74|456.09|453.79|456.09|453.79|455.91|453.61|30
1734795280000|2024-12-21 15:34:40|456.1|453.8|455.89|453.59|456.1|453.8|455.75|453.45|26
1734795290000|2024-12-21 15:34:50|455.9|453.6|455.7|453.4|455.97|453.67|455.69|453.39|33
1734795300000|2024-12-21 15:35:00|455.69|453.39|455.46|453.16|455.69|453.39|455.45|453.15|25
1734795310000|2024-12-21 15:35:10|455.36|453.06|455.25|452.95|455.4|453.1|455.16|452.86|34
1734795320000|2024-12-21 15:35:20|455.24|452.94|455.65|453.35|455.65|453.35|455.23|452.93|31
1734795330000|2024-12-21 15:35:30|455.68|453.38|456|453.7|456.25|453.95|455.68|453.38|26
1734795340000|2024-12-21 15:35:40|456.03|453.73|456.06|453.76|456.06|453.76|455.68|453.38|33
1734795350000|2024-12-21 15:35:50|456.03|453.73|455.88|453.58|456.05|453.75|455.85|453.55|32
1734795360000|2024-12-21 15:36:00|455.89|453.59|455.56|453.26|455.93|453.63|455.56|453.26|31
1734795370000|2024-12-21 15:36:10|455.57|453.27|455.07|452.77|455.57|453.27|455.04|452.74|31
1734795380000|2024-12-21 15:36:20|455.08|452.78|455.62|453.32|455.62|453.32|455.08|452.78|30
1734795390000|2024-12-21 15:36:30|455.61|453.31|455.81|453.51|455.81|453.51|455.35|453.05|32
1734795400000|2024-12-21 15:36:40|455.79|453.49|455.55|453.25|455.79|453.49|455.55|453.25|26
1734795410000|2024-12-21 15:36:50|455.54|453.24|455.28|452.98|455.56|453.26|455.28|452.98|16
1734795420000|2024-12-21 15:37:00|455.2|452.9|454.99|452.69|455.3|453|454.93|452.63|25
1734795430000|2024-12-21 15:37:10|455.04|452.74|455.25|452.95|455.34|453.04|454.83|452.53|32
1734795440000|2024-12-21 15:37:20|455.22|452.92|455.18|452.88|455.23|452.93|455.05|452.75|23
1734795450000|2024-12-21 15:37:30|455.21|452.91|455|452.7|455.21|452.91|454.9|452.6|26
1734795460000|2024-12-21 15:37:40|454.99|452.69|454.9|452.6|455.16|452.86|454.87|452.57|31
1734795470000|2024-12-21 15:37:50|454.95|452.65|454.83|452.53|455.04|452.74|454.83|452.53|23
1734795480000|2024-12-21 15:38:00|454.84|452.54|455.02|452.72|455.05|452.75|454.84|452.54|24
1734795490000|2024-12-21 15:38:10|455.03|452.73|455.05|452.75|455.05|452.75|454.88|452.58|22
1734795500000|2024-12-21 15:38:20|455.08|452.78|455.1|452.8|455.1|452.8|454.99|452.69|13
1734795510000|2024-12-21 15:38:30|455.28|452.98|455.35|453.05|455.43|453.13|455.28|452.98|12
1734795520000|2024-12-21 15:38:40|455.34|453.04|455.35|453.05|455.37|453.07|455.29|452.99|19
1734795530000|2024-12-21 15:38:50|455.37|453.07|455.19|452.89|455.4|453.1|455.18|452.88|22
1734795540000|2024-12-21 15:39:00|455.29|452.99|455.29|452.99|455.41|453.11|455.2|452.9|32
1734795550000|2024-12-21 15:39:10|455.3|453|455.63|453.33|455.71|453.41|455.17|452.87|24
1734795560000|2024-12-21 15:39:20|455.65|453.35|455.92|453.62|455.92|453.62|455.61|453.31|32
1734795570000|2024-12-21 15:39:30|455.93|453.63|455.87|453.57|456.16|453.86|455.87|453.57|22
1734795580000|2024-12-21 15:39:40|455.84|453.54|455.62|453.32|455.84|453.54|455.62|453.32|28
1734795590000|2024-12-21 15:39:50|455.61|453.31|455.58|453.28|455.64|453.34|455.56|453.26|22
1734795600000|2024-12-21 15:40:00|455.57|453.27|455.63|453.33|455.63|453.33|455.52|453.22|14
1734795610000|2024-12-21 15:40:10|455.8|453.5|455.94|453.64|455.96|453.66|455.8|453.5|8
1734795620000|2024-12-21 15:40:20|455.95|453.65|456.2|453.9|456.29|453.99|455.94|453.64|16
1734795630000|2024-12-21 15:40:30|456.17|453.87|455.97|453.67|456.2|453.9|455.89|453.59|19
1734795640000|2024-12-21 15:40:40|455.96|453.66|455.18|452.88|455.97|453.67|455.18|452.88|33
1734795650000|2024-12-21 15:40:50|455.19|452.89|455.12|452.82|455.28|452.98|455.08|452.78|32
1734795660000|2024-12-21 15:41:00|455.09|452.79|455.48|453.18|455.64|453.34|455.09|452.79|19
1734795670000|2024-12-21 15:41:10|455.5|453.2|455.39|453.09|455.6|453.3|455.34|453.04|33
1734795680000|2024-12-21 15:41:20|455.33|453.03|455.63|453.33|455.66|453.36|455.33|453.03|28
1734795690000|2024-12-21 15:41:30|455.67|453.37|455.64|453.34|455.69|453.39|455.47|453.17|35
1734795700000|2024-12-21 15:41:40|455.59|453.29|455.26|452.96|455.59|453.29|455.26|452.96|30
1734795710000|2024-12-21 15:41:50|455.24|452.94|454.86|452.56|455.28|452.98|454.7|452.4|32
1734795720000|2024-12-21 15:42:00|454.85|452.55|454.94|452.64|455.12|452.82|454.85|452.55|29
1734795730000|2024-12-21 15:42:10|454.86|452.56|454.76|452.46|454.9|452.6|454.72|452.42|26
1734795740000|2024-12-21 15:42:20|454.74|452.44|455.01|452.71|455.01|452.71|454.74|452.44|12
1734795750000|2024-12-21 15:42:30|455.15|452.85|455.57|453.27|455.57|453.27|455.15|452.85|10
1734795760000|2024-12-21 15:42:40|455.56|453.26|455.56|453.26|455.57|453.27|455.36|453.06|22
1734795770000|2024-12-21 15:42:50|455.55|453.25|455.52|453.22|455.57|453.27|455.32|453.02|29
1734795780000|2024-12-21 15:43:00|455.51|453.21|455.88|453.58|455.91|453.61|455.51|453.21|12
1734795790000|2024-12-21 15:43:10|455.89|453.59|455.89|453.59|455.89|453.59|455.89|453.59|1
1734795800000|2024-12-21 15:43:20|455.77|453.47|455.63|453.33|455.79|453.49|455.56|453.26|21
1734795810000|2024-12-21 15:43:30|455.61|453.31|455.35|453.05|455.71|453.41|455.35|453.05|25
1734795820000|2024-12-21 15:43:40|455.32|453.02|455.21|452.91|455.37|453.07|455.21|452.91|25
1734795830000|2024-12-21 15:43:50|455.2|452.9|455.19|452.89|455.35|453.05|455.15|452.85|19
1734795840000|2024-12-21 15:44:00|455.22|452.92|455|452.7|455.33|453.03|454.99|452.69|31
1734795850000|2024-12-21 15:44:10|454.99|452.69|454.94|452.64|455.03|452.73|454.94|452.64|24
1734795860000|2024-12-21 15:44:20|454.92|452.62|454.91|452.61|454.94|452.64|454.71|452.41|29
1734795870000|2024-12-21 15:44:30|454.86|452.56|454.88|452.58|454.91|452.61|454.82|452.52|13
1734795900000|2024-12-21 15:45:00|455.04|452.74|455.31|453.01|455.31|453.01|455.04|452.74|32
1734795910000|2024-12-21 15:45:10|455.33|453.03|455.14|452.84|455.52|453.22|455.09|452.79|32
1734795920000|2024-12-21 15:45:20|455.15|452.85|455.72|453.42|455.72|453.42|455.15|452.85|23
1734795930000|2024-12-21 15:45:30|455.74|453.44|455.61|453.31|455.84|453.54|455.58|453.28|30
1734795940000|2024-12-21 15:45:40|455.57|453.27|455.66|453.36|455.68|453.38|455.45|453.15|28
1734795950000|2024-12-21 15:45:50|455.65|453.35|455.87|453.57|456.14|453.84|455.65|453.35|27
1734795960000|2024-12-21 15:46:00|455.93|453.63|456.08|453.78|456.21|453.91|455.86|453.56|31
1734795970000|2024-12-21 15:46:10|456.07|453.77|456.36|454.06|456.4|454.1|456|453.7|27
1734795980000|2024-12-21 15:46:20|456.34|454.04|456.43|454.13|456.5|454.2|456.34|454.04|26
1734795990000|2024-12-21 15:46:30|456.41|454.11|456.35|454.05|456.49|454.19|456.3|454|15
1734796000000|2024-12-21 15:46:40|456.33|454.03|455.89|453.59|456.35|454.05|455.89|453.59|27
1734796010000|2024-12-21 15:46:50|455.84|453.54|455.93|453.63|456.04|453.74|455.72|453.42|27
1734796020000|2024-12-21 15:47:00|455.89|453.59|456.41|454.11|456.41|454.11|455.89|453.59|35
1734796030000|2024-12-21 15:47:10|456.4|454.1|456.5|454.2|456.5|454.2|456.38|454.08|19
1734796040000|2024-12-21 15:47:20|456.48|454.18|456.47|454.17|456.49|454.19|456.41|454.11|21
1734796050000|2024-12-21 15:47:30|456.48|454.18|456.31|454.01|456.5|454.2|456.28|453.98|24
1734796060000|2024-12-21 15:47:40|456.35|454.05|456.33|454.03|456.36|454.06|456.05|453.75|34
1734796070000|2024-12-21 15:47:50|456.32|454.02|456.5|454.2|456.5|454.2|456.27|453.97|29
1734796080000|2024-12-21 15:48:00|456.49|454.19|456.48|454.18|456.5|454.2|456.38|454.08|26
1734796090000|2024-12-21 15:48:10|456.49|454.19|456.5|454.2|456.5|454.2|456.38|454.08|25
1734796100000|2024-12-21 15:48:20|456.62|454.32|456.69|454.39|456.72|454.42|456.62|454.32|3
1734796110000|2024-12-21 15:48:30|456.68|454.38|456.61|454.31|456.73|454.43|456.61|454.31|26
1734796120000|2024-12-21 15:48:40|456.62|454.32|456.73|454.43|456.73|454.43|456.57|454.27|18
1734796130000|2024-12-21 15:48:50|456.78|454.48|457.42|455.12|457.45|455.15|456.78|454.48|15
1734796140000|2024-12-21 15:49:00|457.45|455.15|457.58|455.28|457.58|455.28|457.29|454.99|22
1734796150000|2024-12-21 15:49:10|457.55|455.25|457.49|455.19|457.64|455.34|457.39|455.09|32
1734796160000|2024-12-21 15:49:20|457.45|455.15|457.85|455.55|457.86|455.56|457.45|455.15|32
1734796170000|2024-12-21 15:49:30|457.86|455.56|457.57|455.27|457.95|455.65|457.57|455.27|27
1734796180000|2024-12-21 15:49:40|457.61|455.31|457.52|455.22|457.69|455.39|457.47|455.17|25
1734796190000|2024-12-21 15:49:50|457.5|455.2|457.33|455.03|457.54|455.24|457.29|454.99|23
1734796200000|2024-12-21 15:50:00|457.47|455.17|457.26|454.96|457.51|455.21|457.26|454.96|27
1734796210000|2024-12-21 15:50:10|457.24|454.94|457.28|454.98|457.32|455.02|457.16|454.86|32
1734796220000|2024-12-21 15:50:20|457.29|454.99|457.15|454.85|457.3|455|457.1|454.8|32
1734796230000|2024-12-21 15:50:30|457.19|454.89|457.23|454.93|457.23|454.93|457.19|454.89|9
1734796250000|2024-12-21 15:50:50|457.07|454.77|457.1|454.8|457.15|454.85|457.07|454.77|10
1734796260000|2024-12-21 15:51:00|457.11|454.81|456.95|454.65|457.13|454.83|456.95|454.65|31
1734796270000|2024-12-21 15:51:10|456.83|454.53|457.02|454.72|457.15|454.85|456.83|454.53|23
1734796280000|2024-12-21 15:51:20|457.06|454.76|457.01|454.71|457.19|454.89|456.99|454.69|28
1734796290000|2024-12-21 15:51:30|457|454.7|456.72|454.42|457|454.7|456.67|454.37|29
1734796300000|2024-12-21 15:51:40|456.68|454.38|456.64|454.34|456.77|454.47|456.51|454.21|24
1734796310000|2024-12-21 15:51:50|456.63|454.33|456.6|454.3|456.64|454.34|456.55|454.25|8
1734796320000|2024-12-21 15:52:00|456.53|454.23|456.43|454.13|456.53|454.23|456.42|454.12|13
1734796330000|2024-12-21 15:52:10|456.47|454.17|456.43|454.13|456.49|454.19|456.22|453.92|25
1734796340000|2024-12-21 15:52:20|456.44|454.14|456.28|453.98|456.44|454.14|456.23|453.93|26
1734796350000|2024-12-21 15:52:30|456.33|454.03|456.38|454.08|456.44|454.14|456.28|453.98|30
1734796360000|2024-12-21 15:52:40|456.33|454.03|456.57|454.27|456.58|454.28|456.23|453.93|14
1734796370000|2024-12-21 15:52:50|456.56|454.26|456.61|454.31|456.61|454.31|456.5|454.2|19
1734796380000|2024-12-21 15:53:00|456.78|454.48|456.67|454.37|456.94|454.64|456.51|454.21|29
1734796390000|2024-12-21 15:53:10|456.64|454.34|456.48|454.18|456.65|454.35|456.48|454.18|31
1734796400000|2024-12-21 15:53:20|456.49|454.19|456.36|454.06|456.52|454.22|456.27|453.97|33
1734796410000|2024-12-21 15:53:30|456.37|454.07|456.22|453.92|456.37|454.07|456.14|453.84|31
1734796420000|2024-12-21 15:53:40|456.23|453.93|456.08|453.78|456.27|453.97|456.07|453.77|32
1734796430000|2024-12-21 15:53:50|456.11|453.81|456.24|453.94|456.24|453.94|456.04|453.74|20
1734796440000|2024-12-21 15:54:00|456.23|453.93|456.26|453.96|456.26|453.96|456.19|453.89|11
1734796450000|2024-12-21 15:54:10|456.16|453.86|456.07|453.77|456.16|453.86|456.01|453.71|13
1734796460000|2024-12-21 15:54:20|456.1|453.8|455.38|453.08|456.1|453.8|455.38|453.08|33
1734796470000|2024-12-21 15:54:30|455.37|453.07|455.31|453.01|455.42|453.12|455.19|452.89|32
1734796480000|2024-12-21 15:54:40|455.33|453.03|455.17|452.87|455.33|453.03|455.15|452.85|32
1734796490000|2024-12-21 15:54:50|455.15|452.85|455.32|453.02|455.32|453.02|454.98|452.68|24
1734796500000|2024-12-21 15:55:00|455.33|453.03|455.19|452.89|455.33|453.03|455.11|452.81|28
1734796510000|2024-12-21 15:55:10|455.31|453.01|455.13|452.83|455.33|453.03|455.07|452.77|23
1734796520000|2024-12-21 15:55:20|455.21|452.91|455.31|453.01|455.31|453.01|455.16|452.86|29
1734796530000|2024-12-21 15:55:30|455.32|453.02|455.38|453.08|455.38|453.08|455.2|452.9|16
1734796540000|2024-12-21 15:55:40|455.49|453.19|455.57|453.27|455.57|453.27|455.49|453.19|3
1734796550000|2024-12-21 15:55:50|455.58|453.28|455.75|453.45|455.85|453.55|455.58|453.28|25
1734796560000|2024-12-21 15:56:00|455.74|453.44|455.63|453.33|455.76|453.46|455.51|453.21|27
1734796570000|2024-12-21 15:56:10|455.62|453.32|455.62|453.32|455.64|453.34|455.54|453.24|25
1734796580000|2024-12-21 15:56:20|455.65|453.35|455.81|453.51|455.86|453.56|455.65|453.35|17
1734796590000|2024-12-21 15:56:30|455.8|453.5|455.75|453.45|455.85|453.55|455.71|453.41|19
1734796600000|2024-12-21 15:56:40|455.74|453.44|455.77|453.47|455.84|453.54|455.68|453.38|27
1734796610000|2024-12-21 15:56:50|455.76|453.46|455.52|453.22|455.76|453.46|455.5|453.2|21
1734796620000|2024-12-21 15:57:00|455.53|453.23|455.18|452.88|455.55|453.25|455.13|452.83|31
1734796630000|2024-12-21 15:57:10|455.19|452.89|455.41|453.11|455.41|453.11|455.19|452.89|22
1734796640000|2024-12-21 15:57:20|455.51|453.21|455.29|452.99|455.52|453.22|455.27|452.97|26
1734796650000|2024-12-21 15:57:30|455.28|452.98|455.18|452.88|455.28|452.98|455.09|452.79|22
1734796660000|2024-12-21 15:57:40|455.21|452.91|455.19|452.89|455.23|452.93|455.14|452.84|14
1734796670000|2024-12-21 15:57:50|455.21|452.91|455.26|452.96|455.39|453.09|455.21|452.91|20
1734796680000|2024-12-21 15:58:00|455.25|452.95|455.14|452.84|455.29|452.99|455.13|452.83|28
1734796690000|2024-12-21 15:58:10|455.11|452.81|455.21|452.91|455.22|452.92|455|452.7|30
1734796700000|2024-12-21 15:58:20|455.2|452.9|455.52|453.22|455.53|453.23|455.2|452.9|22
1734796710000|2024-12-21 15:58:30|455.51|453.21|455.22|452.92|455.52|453.22|455.2|452.9|24
1734796720000|2024-12-21 15:58:40|455.25|452.95|455.22|452.92|455.3|453|455.12|452.82|16
1734796730000|2024-12-21 15:58:50|455.23|452.93|455.19|452.89|455.28|452.98|455.19|452.89|18
1734796740000|2024-12-21 15:59:00|455.21|452.91|455.14|452.84|455.26|452.96|455.08|452.78|24
1734796750000|2024-12-21 15:59:10|455.13|452.83|455.13|452.83|455.15|452.85|455.1|452.8|21
1734796760000|2024-12-21 15:59:20|455.12|452.82|455.28|452.98|455.3|453|455.12|452.82|14
1734796770000|2024-12-21 15:59:30|455.2|452.9|455.3|453|455.3|453|455.2|452.9|10
1734796780000|2024-12-21 15:59:40|455.41|453.11|455.41|453.11|455.43|453.13|455.37|453.07|21
1734796790000|2024-12-21 15:59:50|455.4|453.1|455.44|453.14|455.46|453.16|455.4|453.1|23
1734796800000|2024-12-21 16:00:00|455.4|453.1|455.6|453.3|455.6|453.3|455.4|453.1|22
1734796810000|2024-12-21 16:00:10|455.64|453.34|455.69|453.39|455.69|453.39|455.4|453.1|34
1734796820000|2024-12-21 16:00:20|455.67|453.37|455.76|453.46|455.78|453.48|455.66|453.36|31
1734796830000|2024-12-21 16:00:30|455.78|453.48|455.79|453.49|455.83|453.53|455.76|453.46|22
1734796840000|2024-12-21 16:00:40|455.81|453.51|455.76|453.46|455.86|453.56|455.76|453.46|24
1734796850000|2024-12-21 16:00:50|455.77|453.47|455.49|453.19|455.79|453.49|455.41|453.11|23
1734796860000|2024-12-21 16:01:00|455.47|453.17|455.84|453.54|455.88|453.58|455.46|453.16|25
1734796870000|2024-12-21 16:01:10|455.83|453.53|455.48|453.18|455.83|453.53|455.42|453.12|34
1734796880000|2024-12-21 16:01:20|455.47|453.17|455.55|453.25|455.82|453.52|455.43|453.13|34
1734796890000|2024-12-21 16:01:30|455.56|453.26|455.49|453.19|455.6|453.3|455.38|453.08|30
1734796900000|2024-12-21 16:01:40|455.53|453.23|455.49|453.19|455.57|453.27|455.45|453.15|30
1734796910000|2024-12-21 16:01:50|455.45|453.15|455.17|452.87|455.45|453.15|455.14|452.84|33
1734796920000|2024-12-21 16:02:00|455.18|452.88|455.6|453.3|455.82|453.52|455.18|452.88|28
1734796930000|2024-12-21 16:02:10|455.61|453.31|455.24|452.94|455.61|453.31|455.23|452.93|32
1734796940000|2024-12-21 16:02:20|455.23|452.93|455.76|453.46|455.85|453.55|455.23|452.93|32
1734796950000|2024-12-21 16:02:30|455.75|453.45|455.41|453.11|455.75|453.45|455.35|453.05|28
1734796960000|2024-12-21 16:02:40|455.42|453.12|455.32|453.02|455.42|453.12|455.24|452.94|26
1734796970000|2024-12-21 16:02:50|455.29|452.99|455.37|453.07|455.37|453.07|455.29|452.99|6
1734796980000|2024-12-21 16:03:00|455.52|453.22|455.46|453.16|455.57|453.27|455.41|453.11|28
1734796990000|2024-12-21 16:03:10|455.45|453.15|454.88|452.58|455.45|453.15|454.85|452.55|29
1734797000000|2024-12-21 16:03:20|454.85|452.55|454.49|452.19|454.86|452.56|454.49|452.19|23
1734797010000|2024-12-21 16:03:30|454.59|452.29|454.3|452|454.59|452.29|454.3|452|28
1734797020000|2024-12-21 16:03:40|454.26|451.96|454.34|452.04|454.39|452.09|454.23|451.93|29
1734797030000|2024-12-21 16:03:50|454.27|451.97|453.81|451.51|454.27|451.97|453.81|451.51|23
1734797040000|2024-12-21 16:04:00|453.82|451.52|453.82|451.52|453.92|451.62|453.67|451.37|27
1734797050000|2024-12-21 16:04:10|453.86|451.56|453.73|451.43|453.97|451.67|453.66|451.36|33
1734797060000|2024-12-21 16:04:20|453.74|451.44|453.28|450.98|453.74|451.44|453.28|450.98|22
1734797070000|2024-12-21 16:04:30|453.26|450.96|453.13|450.83|453.26|450.96|453.12|450.82|26
1734797080000|2024-12-21 16:04:40|453.14|450.84|453.22|450.92|453.3|451|453.14|450.84|29
1734797090000|2024-12-21 16:04:50|453.16|450.86|453.09|450.79|453.17|450.87|453.08|450.78|15
1734797100000|2024-12-21 16:05:00|453.11|450.81|452.64|450.34|453.11|450.81|452.64|450.34|8
1734797110000|2024-12-21 16:05:10|452.63|450.33|452.82|450.52|453.1|450.8|452.59|450.29|26
1734797120000|2024-12-21 16:05:20|452.89|450.59|452.65|450.35|452.89|450.59|452.58|450.28|21
1734797130000|2024-12-21 16:05:30|452.67|450.37|453.04|450.74|453.04|450.74|452.65|450.35|26
1734797140000|2024-12-21 16:05:40|452.96|450.66|453.01|450.71|453.03|450.73|452.89|450.59|28
1734797150000|2024-12-21 16:05:50|453.04|450.74|453.59|451.29|453.59|451.29|453.04|450.74|28
1734797160000|2024-12-21 16:06:00|453.67|451.37|453.55|451.25|453.89|451.59|453.52|451.22|32
1734797170000|2024-12-21 16:06:10|453.57|451.27|453.51|451.21|453.7|451.4|453.48|451.18|28
1734797180000|2024-12-21 16:06:20|453.54|451.24|453.34|451.04|453.59|451.29|453.28|450.98|31
1734797190000|2024-12-21 16:06:30|453.28|450.98|453.25|450.95|453.31|451.01|453.21|450.91|32
1734797200000|2024-12-21 16:06:40|453.26|450.96|453.16|450.86|453.26|450.96|452.93|450.63|30
1734797210000|2024-12-21 16:06:50|453.14|450.84|453.08|450.78|453.38|451.08|453.07|450.77|28
1734797220000|2024-12-21 16:07:00|453.07|450.77|452.11|449.81|453.07|450.77|451.75|449.45|28
1734797230000|2024-12-21 16:07:10|452.18|449.88|451.92|449.62|452.3|450|451.89|449.59|40
1734797240000|2024-12-21 16:07:20|451.84|449.54|451.34|449.04|451.88|449.58|451.28|448.98|30
1734797250000|2024-12-21 16:07:30|451.36|449.06|451.4|449.1|451.47|449.17|451.22|448.92|34
1734797260000|2024-12-21 16:07:40|451.37|449.07|451.32|449.02|451.37|449.07|451.18|448.88|25
1734797270000|2024-12-21 16:07:50|451.3|449|451.63|449.33|451.63|449.33|451.22|448.92|22
1734797280000|2024-12-21 16:08:00|451.51|449.21|451.27|448.97|451.51|449.21|451.26|448.96|32
1734797290000|2024-12-21 16:08:10|451.33|449.03|451.6|449.3|451.73|449.43|451.33|449.03|24
1734797300000|2024-12-21 16:08:20|451.65|449.35|451.71|449.41|451.76|449.46|451.53|449.23|21
1734797310000|2024-12-21 16:08:30|451.68|449.38|451.48|449.18|451.68|449.38|451.29|448.99|33
1734797320000|2024-12-21 16:08:40|451.49|449.19|451.24|448.94|451.57|449.27|451.16|448.86|30
1734797330000|2024-12-21 16:08:50|451.23|448.93|451.06|448.76|451.26|448.96|451.06|448.76|30
1734797340000|2024-12-21 16:09:00|451.05|448.75|451.04|448.74|451.25|448.95|450.75|448.45|32
1734797350000|2024-12-21 16:09:10|451.06|448.76|450.89|448.59|451.06|448.76|450.89|448.59|22
1734797360000|2024-12-21 16:09:20|450.88|448.58|451.18|448.88|451.43|449.13|450.88|448.58|23
1734797370000|2024-12-21 16:09:30|451.14|448.84|450.38|448.08|451.14|448.84|450.2|447.9|35
1734797380000|2024-12-21 16:09:40|450.35|448.05|450.31|448.01|450.55|448.25|450.31|448.01|26
1734797390000|2024-12-21 16:09:50|450.35|448.05|450.31|448.01|450.36|448.06|450.31|448.01|6
1734797400000|2024-12-21 16:10:00|450.34|448.04|450.42|448.12|450.64|448.34|450.31|448.01|24
1734797410000|2024-12-21 16:10:10|450.43|448.13|450.41|448.11|450.61|448.31|450.39|448.09|25
1734797420000|2024-12-21 16:10:20|450.43|448.13|450.34|448.04|450.46|448.16|450.31|448.01|23
1734797430000|2024-12-21 16:10:30|450.31|448.01|450.62|448.32|450.62|448.32|450.31|448.01|24
1734797440000|2024-12-21 16:10:40|450.65|448.35|451.31|449.01|451.31|449.01|450.65|448.35|34
1734797450000|2024-12-21 16:10:50|451.3|449|451.19|448.89|451.37|449.07|451.19|448.89|30
1734797460000|2024-12-21 16:11:00|451.16|448.86|450.99|448.69|451.27|448.97|450.75|448.45|34
1734797470000|2024-12-21 16:11:10|451.1|448.8|451.32|449.02|451.47|449.17|451.08|448.78|29
1734797480000|2024-12-21 16:11:20|451.36|449.06|451.69|449.39|451.69|449.39|451.35|449.05|32
1734797490000|2024-12-21 16:11:30|451.65|449.35|451.96|449.66|452.02|449.72|451.63|449.33|33
1734797500000|2024-12-21 16:11:40|451.99|449.69|452.04|449.74|452.23|449.93|451.99|449.69|27
1734797510000|2024-12-21 16:11:50|451.96|449.66|451.44|449.14|451.96|449.66|451.43|449.13|31
1734797520000|2024-12-21 16:12:00|451.46|449.16|451.87|449.57|452.12|449.82|451.46|449.16|37
1734797530000|2024-12-21 16:12:10|451.86|449.56|452.42|450.12|452.43|450.13|451.78|449.48|34
1734797540000|2024-12-21 16:12:20|452.46|450.16|452.67|450.37|452.88|450.58|452.44|450.14|30
1734797550000|2024-12-21 16:12:30|452.68|450.38|452.43|450.13|452.68|450.38|452.4|450.1|33
1734797560000|2024-12-21 16:12:40|452.47|450.17|452.46|450.16|452.55|450.25|452.23|449.93|33
1734797570000|2024-12-21 16:12:50|452.47|450.17|453.22|450.92|453.26|450.96|452.47|450.17|27
1734797580000|2024-12-21 16:13:00|453.23|450.93|454.08|451.78|454.13|451.83|453.2|450.9|33
1734797590000|2024-12-21 16:13:10|454.07|451.77|454.3|452|454.3|452|453.89|451.59|33
1734797600000|2024-12-21 16:13:20|454.28|451.98|454.08|451.78|454.45|452.15|453.82|451.52|27
1734797610000|2024-12-21 16:13:30|454.13|451.83|454.26|451.96|454.39|452.09|454.09|451.79|30
1734797620000|2024-12-21 16:13:40|454.12|451.82|453.99|451.69|454.12|451.82|453.77|451.47|30
1734797630000|2024-12-21 16:13:50|454.04|451.74|454.22|451.92|454.27|451.97|454.02|451.72|34
1734797640000|2024-12-21 16:14:00|454.27|451.97|454.64|452.34|454.72|452.42|454.24|451.94|34
1734797650000|2024-12-21 16:14:10|454.68|452.38|455.03|452.73|455.03|452.73|454.68|452.38|32
1734797660000|2024-12-21 16:14:20|454.95|452.65|455.05|452.75|455.07|452.77|454.81|452.51|33
1734797670000|2024-12-21 16:14:30|455.12|452.82|455.31|453.01|455.49|453.19|455.02|452.72|31
1734797680000|2024-12-21 16:14:40|455.32|453.02|455.81|453.51|455.82|453.52|455.29|452.99|30
1734797690000|2024-12-21 16:14:50|455.77|453.47|455.82|453.52|455.96|453.66|455.68|453.38|32
1734797700000|2024-12-21 16:15:00|455.77|453.47|456.15|453.85|456.21|453.91|455.77|453.47|35
1734797710000|2024-12-21 16:15:10|456.13|453.83|456.91|454.61|456.99|454.69|456.13|453.83|35
1734797720000|2024-12-21 16:15:20|456.89|454.59|456.39|454.09|456.97|454.67|456.3|454|34
1734797730000|2024-12-21 16:15:30|456.41|454.11|455.69|453.39|456.41|454.11|455.67|453.37|39
1734797740000|2024-12-21 16:15:40|455.68|453.38|455.31|453.01|455.68|453.38|455.29|452.99|34
1734797750000|2024-12-21 16:15:50|455.26|452.96|455.88|453.58|455.88|453.58|455.25|452.95|32
1734797760000|2024-12-21 16:16:00|455.81|453.51|456.11|453.81|456.22|453.92|455.81|453.51|36
1734797770000|2024-12-21 16:16:10|456.13|453.83|456.76|454.46|456.76|454.46|456.08|453.78|37
1734797780000|2024-12-21 16:16:20|456.66|454.36|457|454.7|457.38|455.08|456.52|454.22|33
1734797790000|2024-12-21 16:16:30|456.99|454.69|456.76|454.46|456.99|454.69|456.53|454.23|35
1734797800000|2024-12-21 16:16:40|456.77|454.47|456.94|454.64|457.32|455.02|456.77|454.47|27
1734797810000|2024-12-21 16:16:50|456.95|454.65|457.24|454.94|457.25|454.95|456.91|454.61|33
1734797820000|2024-12-21 16:17:00|457.23|454.93|457.53|455.23|457.57|455.27|457.12|454.82|31
1734797830000|2024-12-21 16:17:10|457.57|455.27|457.69|455.39|457.97|455.67|457.56|455.26|35
1734797840000|2024-12-21 16:17:20|457.84|455.54|458.04|455.74|458.1|455.8|457.83|455.53|30
1734797850000|2024-12-21 16:17:30|458.03|455.73|458.09|455.79|458.1|455.8|457.85|455.55|26
1734797860000|2024-12-21 16:17:40|458.1|455.8|458.1|455.8|458.1|455.8|458.1|455.8|1
1734797870000|2024-12-21 16:17:50|458.16|455.86|458.22|455.92|458.22|455.92|458.16|455.86|2
1734797900000|2024-12-21 16:18:20|458.57|456.27|459.36|457.06|459.37|457.07|458.57|456.27|18
1734797910000|2024-12-21 16:18:30|459.34|457.04|459.35|457.05|459.42|457.12|459.33|457.03|25
1734797920000|2024-12-21 16:18:40|459.36|457.06|459.38|457.08|459.44|457.14|459.29|456.99|29
1734797930000|2024-12-21 16:18:50|459.39|457.09|458.91|456.61|459.42|457.12|458.91|456.61|26
1734797940000|2024-12-21 16:19:00|458.9|456.6|459.34|457.04|459.36|457.06|458.81|456.51|32
1734797950000|2024-12-21 16:19:10|459.26|456.96|458.94|456.64|459.26|456.96|458.89|456.59|28
1734797960000|2024-12-21 16:19:20|458.93|456.63|458.4|456.1|458.94|456.64|458.4|456.1|34
1734797970000|2024-12-21 16:19:30|458.36|456.06|457.96|455.66|458.36|456.06|457.84|455.54|31
1734797980000|2024-12-21 16:19:40|457.89|455.59|458.31|456.01|458.37|456.07|457.79|455.49|36
1734797990000|2024-12-21 16:19:50|458.35|456.05|458.6|456.3|458.6|456.3|458.29|455.99|35
1734798000000|2024-12-21 16:20:00|458.61|456.31|458.2|455.9|458.71|456.41|458.15|455.85|36
1734798010000|2024-12-21 16:20:10|458.15|455.85|458.3|456|458.3|456|457.91|455.61|29
1734798020000|2024-12-21 16:20:20|458.29|455.99|458.42|456.12|458.44|456.14|458.12|455.82|32
1734798030000|2024-12-21 16:20:30|458.43|456.13|458.86|456.56|458.86|456.56|458.42|456.12|32
1734798040000|2024-12-21 16:20:40|458.87|456.57|458.69|456.39|458.94|456.64|458.6|456.3|35
1734798050000|2024-12-21 16:20:50|458.72|456.42|459.01|456.71|459.01|456.71|458.72|456.42|20
1734798060000|2024-12-21 16:21:00|459.24|456.94|459.47|457.17|459.47|457.17|459.24|456.94|14
1734798070000|2024-12-21 16:21:10|459.62|457.32|459.69|457.39|459.77|457.47|459.62|457.32|4
1734798080000|2024-12-21 16:21:20|459.72|457.42|460.47|458.17|460.47|458.17|459.72|457.42|7
1734798090000|2024-12-21 16:21:30|460.38|458.08|460.46|458.16|460.47|458.17|460.29|457.99|17
1734798100000|2024-12-21 16:21:40|460.45|458.15|460.47|458.17|460.47|458.17|460.41|458.11|8
1734798110000|2024-12-21 16:21:50|460.65|458.35|460.73|458.43|460.84|458.54|460.6|458.3|22
1734798120000|2024-12-21 16:22:00|460.67|458.37|460.84|458.54|460.89|458.59|460.62|458.32|33
1734798130000|2024-12-21 16:22:10|460.94|458.64|460.59|458.29|461.06|458.76|460.4|458.1|29
1734798140000|2024-12-21 16:22:20|460.62|458.32|460.67|458.37|460.93|458.63|460.62|458.32|31
1734798150000|2024-12-21 16:22:30|460.65|458.35|460.71|458.41|460.92|458.62|460.61|458.31|24
1734798160000|2024-12-21 16:22:40|460.72|458.42|460.66|458.36|460.91|458.61|460.59|458.29|28
1734798170000|2024-12-21 16:22:50|460.65|458.35|460.69|458.39|460.78|458.48|460.54|458.24|27
1734798180000|2024-12-21 16:23:00|460.68|458.38|460.16|457.86|460.73|458.43|460.16|457.86|29
1734798190000|2024-12-21 16:23:10|460.13|457.83|459.74|457.44|460.13|457.83|459.66|457.36|31
1734798200000|2024-12-21 16:23:20|459.76|457.46|459.42|457.12|459.89|457.59|459.35|457.05|33
1734798210000|2024-12-21 16:23:30|459.47|457.17|459.43|457.13|459.47|457.17|459.16|456.86|30
1734798220000|2024-12-21 16:23:40|459.45|457.15|459.42|457.12|459.56|457.26|459.32|457.02|30
1734798230000|2024-12-21 16:23:50|459.43|457.13|460.03|457.73|460.03|457.73|459.42|457.12|35
1734798240000|2024-12-21 16:24:00|460.01|457.71|460|457.7|460.09|457.79|459.86|457.56|27
1734798250000|2024-12-21 16:24:10|459.96|457.66|459.71|457.41|459.96|457.66|459.5|457.2|28
1734798260000|2024-12-21 16:24:20|459.73|457.43|460.24|457.94|460.26|457.96|459.68|457.38|35
1734798270000|2024-12-21 16:24:30|460.22|457.92|460.16|457.86|460.36|458.06|460.11|457.81|28
1734798280000|2024-12-21 16:24:40|460.17|457.87|459.54|457.24|460.19|457.89|459.5|457.2|30
1734798290000|2024-12-21 16:24:50|459.6|457.3|459.63|457.33|459.65|457.35|459.33|457.03|32
1734798300000|2024-12-21 16:25:00|459.61|457.31|460.07|457.77|460.08|457.78|459.4|457.1|31
1734798310000|2024-12-21 16:25:10|460.06|457.76|459.84|457.54|460.1|457.8|459.84|457.54|30
1734798320000|2024-12-21 16:25:20|459.74|457.44|459.62|457.32|459.79|457.49|459.48|457.18|33
1734798330000|2024-12-21 16:25:30|459.55|457.25|459.41|457.11|459.64|457.34|459.36|457.06|30
1734798340000|2024-12-21 16:25:40|459.35|457.05|460.14|457.84|460.24|457.94|459.35|457.05|30
1734798350000|2024-12-21 16:25:50|460.09|457.79|460.26|457.96|460.38|458.08|459.85|457.55|33
1734798360000|2024-12-21 16:26:00|460.31|458.01|459.81|457.51|460.43|458.13|459.81|457.51|34
1734798370000|2024-12-21 16:26:10|459.77|457.47|459.73|457.43|459.79|457.49|459.56|457.26|33
1734798380000|2024-12-21 16:26:20|459.7|457.4|460.1|457.8|460.11|457.81|459.7|457.4|32
1734798390000|2024-12-21 16:26:30|460.12|457.82|459.89|457.59|460.13|457.83|459.89|457.59|24
1734798400000|2024-12-21 16:26:40|459.93|457.63|459.44|457.14|460.09|457.79|459.4|457.1|31
1734798410000|2024-12-21 16:26:50|459.38|457.08|459.53|457.23|459.55|457.25|459.16|456.86|36
1734798420000|2024-12-21 16:27:00|459.52|457.22|459.76|457.46|460.02|457.72|459.43|457.13|33
1734798430000|2024-12-21 16:27:10|459.73|457.43|459.58|457.28|459.78|457.48|459.56|457.26|36
1734798440000|2024-12-21 16:27:20|459.56|457.26|460.08|457.78|460.08|457.78|459.47|457.17|30
1734798450000|2024-12-21 16:27:30|460.05|457.75|460.45|458.15|460.47|458.17|460.05|457.75|34
1734798460000|2024-12-21 16:27:40|460.43|458.13|459.71|457.41|460.45|458.15|459.68|457.38|34
1734798470000|2024-12-21 16:27:50|459.69|457.39|459.91|457.61|459.94|457.64|459.61|457.31|32
1734798480000|2024-12-21 16:28:00|459.82|457.52|459.78|457.48|459.88|457.58|459.55|457.25|30
1734798490000|2024-12-21 16:28:10|459.82|457.52|460.14|457.84|460.15|457.85|459.65|457.35|30
1734798500000|2024-12-21 16:28:20|460.18|457.88|459.9|457.6|460.27|457.97|459.9|457.6|31
1734798510000|2024-12-21 16:28:30|459.91|457.61|459.8|457.5|459.92|457.62|459.64|457.34|33
1734798520000|2024-12-21 16:28:40|459.81|457.51|459.72|457.42|459.84|457.54|459.62|457.32|31
1734798530000|2024-12-21 16:28:50|459.66|457.36|459.79|457.49|459.82|457.52|459.42|457.12|33
1734798540000|2024-12-21 16:29:00|459.76|457.46|459.49|457.19|459.86|457.56|459.44|457.14|29
1734798550000|2024-12-21 16:29:10|459.5|457.2|458.45|456.15|459.52|457.22|458.44|456.14|32
1734798560000|2024-12-21 16:29:20|458.47|456.17|458.56|456.26|458.57|456.27|458.34|456.04|28
1734798570000|2024-12-21 16:29:30|458.63|456.33|459.01|456.71|459.07|456.77|458.52|456.22|26
1734798580000|2024-12-21 16:29:40|459|456.7|459.3|457|459.43|457.13|458.95|456.65|34
1734798590000|2024-12-21 16:29:50|459.29|456.99|459.34|457.04|459.4|457.1|459.26|456.96|17
1734798600000|2024-12-21 16:30:00|459.39|457.09|459.49|457.19|459.65|457.35|459.03|456.73|34
1734798610000|2024-12-21 16:30:10|459.46|457.16|459.49|457.19|459.82|457.52|459.46|457.16|29
1734798620000|2024-12-21 16:30:20|459.48|457.18|460.41|458.11|460.43|458.13|459.41|457.11|35
1734798630000|2024-12-21 16:30:30|460.44|458.14|459.59|457.29|460.51|458.21|459.57|457.27|37
1734798640000|2024-12-21 16:30:40|459.6|457.3|459.69|457.39|459.69|457.39|459.26|456.96|32
1734798650000|2024-12-21 16:30:50|459.72|457.42|459.59|457.29|459.88|457.58|459.56|457.26|33
1734798660000|2024-12-21 16:31:00|459.58|457.28|459.47|457.17|459.64|457.34|459.29|456.99|30
1734798670000|2024-12-21 16:31:10|459.56|457.26|459.93|457.63|459.97|457.67|459.48|457.18|35
1734798680000|2024-12-21 16:31:20|459.91|457.61|460.1|457.8|460.19|457.89|459.88|457.58|34
1734798690000|2024-12-21 16:31:30|460.12|457.82|459.93|457.63|460.38|458.08|459.86|457.56|36
1734798700000|2024-12-21 16:31:40|460.02|457.72|459.22|456.92|460.04|457.74|459.19|456.89|33
1734798710000|2024-12-21 16:31:50|459.2|456.9|459.09|456.79|459.5|457.2|458.97|456.67|36
1734798720000|2024-12-21 16:32:00|459.15|456.85|459.03|456.73|459.31|457.01|458.95|456.65|35
1734798730000|2024-12-21 16:32:10|459|456.7|458.35|456.05|459|456.7|458.33|456.03|32
1734798740000|2024-12-21 16:32:20|458.33|456.03|458.35|456.05|458.38|456.08|458.24|455.94|26
1734798750000|2024-12-21 16:32:30|458.37|456.07|458.02|455.72|458.48|456.18|457.84|455.54|37
1734798760000|2024-12-21 16:32:40|458.09|455.79|457.9|455.6|458.26|455.96|457.58|455.28|35
1734798770000|2024-12-21 16:32:50|457.96|455.66|457.36|455.06|458|455.7|457.32|455.02|36
1734798780000|2024-12-21 16:33:00|457.46|455.16|457.96|455.66|457.98|455.68|457.46|455.16|27
1734798790000|2024-12-21 16:33:10|457.95|455.65|457.61|455.31|458.01|455.71|457.61|455.31|33
1734798800000|2024-12-21 16:33:20|457.6|455.3|456.62|454.32|457.6|455.3|456.62|454.32|32
1734798810000|2024-12-21 16:33:30|456.53|454.23|456.13|453.83|456.53|454.23|456.13|453.83|36
1734798820000|2024-12-21 16:33:40|456.1|453.8|456.97|454.67|457.03|454.73|456.1|453.8|33
1734798830000|2024-12-21 16:33:50|457|454.7|457.57|455.27|457.57|455.27|456.95|454.65|34
1734798840000|2024-12-21 16:34:00|457.56|455.26|457.04|454.74|457.56|455.26|456.94|454.64|34
1734798850000|2024-12-21 16:34:10|457.07|454.77|456.59|454.29|457.1|454.8|456.52|454.22|33
1734798860000|2024-12-21 16:34:20|456.6|454.3|456.41|454.11|456.96|454.66|456.4|454.1|31
1734798870000|2024-12-21 16:34:30|456.43|454.13|456.37|454.07|456.65|454.35|456.35|454.05|33
1734798880000|2024-12-21 16:34:40|456.36|454.06|456.22|453.92|456.38|454.08|455.99|453.69|36
1734798890000|2024-12-21 16:34:50|456.14|453.84|456.18|453.88|456.18|453.88|455.94|453.64|32
1734798900000|2024-12-21 16:35:00|456.21|453.91|456.06|453.76|456.31|454.01|455.98|453.68|37
1734798910000|2024-12-21 16:35:10|456.05|453.75|456.01|453.71|456.13|453.83|455.6|453.3|33
1734798920000|2024-12-21 16:35:20|456.04|453.74|455.76|453.46|456.05|453.75|455.67|453.37|32
1734798930000|2024-12-21 16:35:30|455.67|453.37|455.55|453.25|455.87|453.57|455.38|453.08|31
1734798940000|2024-12-21 16:35:40|455.54|453.24|455.5|453.2|455.54|453.24|455.29|452.99|27
1734798950000|2024-12-21 16:35:50|455.42|453.12|455.85|453.55|455.91|453.61|455.42|453.12|37
1734798960000|2024-12-21 16:36:00|455.83|453.53|455.74|453.44|455.83|453.53|455.34|453.04|32
1734798970000|2024-12-21 16:36:10|455.71|453.41|454.93|452.63|455.71|453.41|454.81|452.51|32
1734798980000|2024-12-21 16:36:20|454.92|452.62|455.05|452.75|455.13|452.83|454.79|452.49|32
1734798990000|2024-12-21 16:36:30|455.06|452.76|455.19|452.89|455.19|452.89|454.75|452.45|29
1734799000000|2024-12-21 16:36:40|455.2|452.9|454.85|452.55|455.22|452.92|454.84|452.54|31
1734799010000|2024-12-21 16:36:50|454.78|452.48|454.71|452.41|454.85|452.55|454.47|452.17|32
1734799020000|2024-12-21 16:37:00|454.75|452.45|454.51|452.21|454.78|452.48|454.43|452.13|33
1734799030000|2024-12-21 16:37:10|454.56|452.26|454.57|452.27|454.62|452.32|454.34|452.04|31
1734799040000|2024-12-21 16:37:20|454.49|452.19|454.34|452.04|454.64|452.34|454.29|451.99|28
1734799050000|2024-12-21 16:37:30|454.36|452.06|455.49|453.19|455.49|453.19|454.36|452.06|25
1734799060000|2024-12-21 16:37:40|455.53|453.23|456.41|454.11|456.45|454.15|455.5|453.2|33
1734799070000|2024-12-21 16:37:50|456.5|454.2|456.51|454.21|456.55|454.25|456.32|454.02|32
1734799080000|2024-12-21 16:38:00|456.55|454.25|456.28|453.98|456.55|454.25|456.1|453.8|35
1734799090000|2024-12-21 16:38:10|456.32|454.02|457.16|454.86|457.17|454.87|456.25|453.95|36
1734799100000|2024-12-21 16:38:20|457.23|454.93|457.11|454.81|457.52|455.22|457.03|454.73|30
1734799110000|2024-12-21 16:38:30|457.12|454.82|457.27|454.97|457.34|455.04|456.94|454.64|34
1734799120000|2024-12-21 16:38:40|457.28|454.98|457.73|455.43|457.83|455.53|457.27|454.97|30
1734799130000|2024-12-21 16:38:50|457.74|455.44|457.88|455.58|458.15|455.85|457.73|455.43|29
1734799140000|2024-12-21 16:39:00|457.86|455.56|456.93|454.63|457.88|455.58|456.93|454.63|35
1734799150000|2024-12-21 16:39:10|456.99|454.69|457.18|454.88|457.37|455.07|456.89|454.59|36
1734799160000|2024-12-21 16:39:20|457.15|454.85|457.37|455.07|457.45|455.15|457.15|454.85|31
1734799170000|2024-12-21 16:39:30|457.36|455.06|457.65|455.35|457.87|455.57|457.36|455.06|29
1734799180000|2024-12-21 16:39:40|457.67|455.37|457.04|454.74|457.67|455.37|456.96|454.66|35
1734799190000|2024-12-21 16:39:50|457.18|454.88|457.06|454.76|457.31|455.01|457.06|454.76|28
1734799200000|2024-12-21 16:40:00|457.02|454.72|456.58|454.28|457.12|454.82|456.51|454.21|35
1734799210000|2024-12-21 16:40:10|456.56|454.26|457.26|454.96|457.26|454.96|456.53|454.23|37
1734799220000|2024-12-21 16:40:20|457.21|454.91|456.96|454.66|457.31|455.01|456.96|454.66|28
1734799230000|2024-12-21 16:40:30|456.94|454.64|456.25|453.95|456.94|454.64|456.25|453.95|31
1734799240000|2024-12-21 16:40:40|456.15|453.85|456.34|454.04|456.34|454.04|455.87|453.57|35
1734799250000|2024-12-21 16:40:50|456.38|454.08|456.54|454.24|456.86|454.56|456.37|454.07|29
1734799260000|2024-12-21 16:41:00|456.52|454.22|455.98|453.68|456.52|454.22|455.9|453.6|35
1734799270000|2024-12-21 16:41:10|456.01|453.71|456.04|453.74|456.15|453.85|455.79|453.49|31
1734799280000|2024-12-21 16:41:20|456.08|453.78|456.24|453.94|456.42|454.12|456.08|453.78|35
1734799290000|2024-12-21 16:41:30|456.25|453.95|456.66|454.36|456.66|454.36|456.25|453.95|33
1734799300000|2024-12-21 16:41:40|456.58|454.28|456.1|453.8|456.58|454.28|455.97|453.67|33
1734799310000|2024-12-21 16:41:50|456.04|453.74|456.36|454.06|456.49|454.19|456.04|453.74|25
1734799320000|2024-12-21 16:42:00|456.27|453.97|456.67|454.37|456.74|454.44|456.27|453.97|34
1734799330000|2024-12-21 16:42:10|456.72|454.42|456.59|454.29|456.85|454.55|456.48|454.18|31
1734799340000|2024-12-21 16:42:20|456.52|454.22|456.09|453.79|456.65|454.35|456.07|453.77|33
1734799350000|2024-12-21 16:42:30|456.08|453.78|456.69|454.39|456.73|454.43|456.05|453.75|33
1734799360000|2024-12-21 16:42:40|456.67|454.37|456.91|454.61|457.02|454.72|456.67|454.37|30
1734799370000|2024-12-21 16:42:50|456.87|454.57|456.1|453.8|456.91|454.61|456.08|453.78|36
1734799380000|2024-12-21 16:43:00|456.17|453.87|456.24|453.94|456.43|454.13|456.1|453.8|35
1734799390000|2024-12-21 16:43:10|456.23|453.93|455.92|453.62|456.23|453.93|455.73|453.43|31
1734799400000|2024-12-21 16:43:20|456.07|453.77|456.31|454.01|456.39|454.09|456.07|453.77|33
1734799410000|2024-12-21 16:43:30|456.26|453.96|456.03|453.73|456.26|453.96|455.81|453.51|31
1734799420000|2024-12-21 16:43:40|456.08|453.78|456.06|453.76|456.39|454.09|456.03|453.73|29
1734799430000|2024-12-21 16:43:50|456.14|453.84|455.61|453.31|456.19|453.89|455.61|453.31|27
1734799440000|2024-12-21 16:44:00|455.62|453.32|454.92|452.62|455.7|453.4|454.92|452.62|34
1734799450000|2024-12-21 16:44:10|455|452.7|455.03|452.73|455.19|452.89|454.74|452.44|32
1734799460000|2024-12-21 16:44:20|455.04|452.74|455.29|452.99|455.29|452.99|454.98|452.68|32
1734799470000|2024-12-21 16:44:30|455.27|452.97|455.02|452.72|455.49|453.19|455|452.7|29
1734799480000|2024-12-21 16:44:40|454.95|452.65|454.86|452.56|455.02|452.72|454.77|452.47|26
1734799490000|2024-12-21 16:44:50|454.89|452.59|454.86|452.56|454.91|452.61|454.52|452.22|30
1734799500000|2024-12-21 16:45:00|454.87|452.57|454.17|451.87|454.92|452.62|454.16|451.86|35
1734799510000|2024-12-21 16:45:10|454.24|451.94|453.93|451.63|454.27|451.97|453.82|451.52|33
1734799520000|2024-12-21 16:45:20|453.95|451.65|453.8|451.5|454.02|451.72|453.75|451.45|31
1734799530000|2024-12-21 16:45:30|453.79|451.49|453.98|451.68|453.99|451.69|453.67|451.37|29
1734799540000|2024-12-21 16:45:40|453.96|451.66|454.69|452.39|454.75|452.45|453.95|451.65|27
1734799550000|2024-12-21 16:45:50|454.72|452.42|454.7|452.4|454.75|452.45|454.4|452.1|33
1734799560000|2024-12-21 16:46:00|454.68|452.38|455.24|452.94|455.24|452.94|454.55|452.25|28
1734799570000|2024-12-21 16:46:10|455.11|452.81|455.13|452.83|455.67|453.37|455.09|452.79|34
1734799580000|2024-12-21 16:46:20|455.15|452.85|455.3|453|455.49|453.19|455.15|452.85|35
1734799590000|2024-12-21 16:46:30|455.27|452.97|455.37|453.07|455.54|453.24|455.27|452.97|32
1734799600000|2024-12-21 16:46:40|455.44|453.14|455.57|453.27|455.78|453.48|455.44|453.14|31
1734799610000|2024-12-21 16:46:50|455.53|453.23|455.13|452.83|455.59|453.29|455.1|452.8|27
1734799620000|2024-12-21 16:47:00|455.17|452.87|455.68|453.38|455.72|453.42|455.07|452.77|34
1734799630000|2024-12-21 16:47:10|455.63|453.33|455.78|453.48|455.84|453.54|455.61|453.31|32
1734799640000|2024-12-21 16:47:20|455.77|453.47|455.62|453.32|455.78|453.48|455.34|453.04|31
1734799650000|2024-12-21 16:47:30|455.55|453.25|455.74|453.44|455.82|453.52|455.44|453.14|33
1734799660000|2024-12-21 16:47:40|455.82|453.52|455.71|453.41|456.02|453.72|455.56|453.26|32
1734799670000|2024-12-21 16:47:50|455.69|453.39|455.67|453.37|455.72|453.42|455.63|453.33|22
1734799680000|2024-12-21 16:48:00|455.58|453.28|455.86|453.56|455.89|453.59|455.5|453.2|31
1734799690000|2024-12-21 16:48:10|455.88|453.58|455.52|453.22|455.88|453.58|455.51|453.21|17
1734799710000|2024-12-21 16:48:30|455.54|453.24|455.65|453.35|455.67|453.37|455.52|453.22|20
1734799730000|2024-12-21 16:48:50|455.62|453.32|455.58|453.28|455.65|453.35|455.52|453.22|17
1734799740000|2024-12-21 16:49:00|455.6|453.3|455.65|453.35|455.65|453.35|455.52|453.22|18
1734799750000|2024-12-21 16:49:10|455.63|453.33|455.61|453.31|455.63|453.33|455.56|453.26|6
1734799760000|2024-12-21 16:49:20|455.65|453.35|455.65|453.35|455.65|453.35|455.65|453.35|1
1734799770000|2024-12-21 16:49:30|456.02|453.72|456.6|454.3|456.6|454.3|456.02|453.72|21
1734799780000|2024-12-21 16:49:40|456.59|454.29|456.08|453.78|456.59|454.29|455.98|453.68|30
1734799790000|2024-12-21 16:49:50|456.06|453.76|456.01|453.71|456.18|453.88|455.96|453.66|33
1734799800000|2024-12-21 16:50:00|456.03|453.73|456.55|454.25|456.57|454.27|455.93|453.63|34
1734799810000|2024-12-21 16:50:10|456.56|454.26|456.07|453.77|456.62|454.32|455.95|453.65|33
1734799820000|2024-12-21 16:50:20|456.06|453.76|456.37|454.07|456.4|454.1|456.04|453.74|37
1734799830000|2024-12-21 16:50:30|456.42|454.12|456.53|454.23|456.74|454.44|456.42|454.12|28
1734799840000|2024-12-21 16:50:40|456.5|454.2|456.72|454.42|457.04|454.74|456.45|454.15|27
1734799850000|2024-12-21 16:50:50|456.63|454.33|456.35|454.05|456.63|454.33|456.04|453.74|29
1734799860000|2024-12-21 16:51:00|456.32|454.02|456.72|454.42|456.72|454.42|456.17|453.87|33
1734799870000|2024-12-21 16:51:10|456.69|454.39|457.15|454.85|457.15|454.85|456.65|454.35|34
1734799880000|2024-12-21 16:51:20|457.14|454.84|456.71|454.41|457.39|455.09|456.68|454.38|34
1734799890000|2024-12-21 16:51:30|456.7|454.4|457.05|454.75|457.05|454.75|456.7|454.4|30
1734799900000|2024-12-21 16:51:40|457.07|454.77|457.34|455.04|457.41|455.11|457.07|454.77|25
1734799910000|2024-12-21 16:51:50|457.37|455.07|457.62|455.32|457.62|455.32|457.18|454.88|26
1734799920000|2024-12-21 16:52:00|457.61|455.31|457.87|455.57|457.95|455.65|457.55|455.25|33
1734799930000|2024-12-21 16:52:10|457.9|455.6|458.04|455.74|458.07|455.77|457.81|455.51|31
1734799940000|2024-12-21 16:52:20|458.08|455.78|458.64|456.34|458.64|456.34|458.08|455.78|32
1734799950000|2024-12-21 16:52:30|458.65|456.35|457.51|455.21|458.68|456.38|457.51|455.21|32
1734799960000|2024-12-21 16:52:40|457.38|455.08|457.29|454.99|457.41|455.11|457.03|454.73|32
1734799970000|2024-12-21 16:52:50|457.32|455.02|457.13|454.83|457.33|455.03|457.1|454.8|32
1734799980000|2024-12-21 16:53:00|457.03|454.73|456.42|454.12|457.26|454.96|456.39|454.09|34
1734799990000|2024-12-21 16:53:10|456.29|453.99|456.47|454.17|456.47|454.17|456.05|453.75|32
1734800000000|2024-12-21 16:53:20|456.55|454.25|456.55|454.25|456.58|454.28|456.22|453.92|32
1734800010000|2024-12-21 16:53:30|456.59|454.29|456.49|454.19|456.71|454.41|456.39|454.09|34
1734800020000|2024-12-21 16:53:40|456.48|454.18|455.66|453.36|456.52|454.22|455.61|453.31|32
1734800030000|2024-12-21 16:53:50|455.63|453.33|455.94|453.64|456.06|453.76|455.44|453.14|30
1734800040000|2024-12-21 16:54:00|456|453.7|456.09|453.79|456.09|453.79|455.69|453.39|35
1734800050000|2024-12-21 16:54:10|456.11|453.81|456.1|453.8|456.3|454|455.93|453.63|32
1734800060000|2024-12-21 16:54:20|456.11|453.81|456.19|453.89|456.57|454.27|456.11|453.81|24
1734800070000|2024-12-21 16:54:30|456.18|453.88|456.73|454.43|456.73|454.43|456.15|453.85|29
1734800080000|2024-12-21 16:54:40|456.76|454.46|456.69|454.39|456.76|454.46|456.54|454.24|26
1734800090000|2024-12-21 16:54:50|456.67|454.37|456.71|454.41|456.76|454.46|456.6|454.3|23
1734800100000|2024-12-21 16:55:00|456.7|454.4|457.13|454.83|457.14|454.84|456.7|454.4|24
1734800110000|2024-12-21 16:55:10|457.14|454.84|457.28|454.98|457.29|454.99|457.13|454.83|30
1734800120000|2024-12-21 16:55:20|457.33|455.03|457.86|455.56|458.04|455.74|457.33|455.03|32
1734800130000|2024-12-21 16:55:30|457.89|455.59|457.55|455.25|457.89|455.59|457.4|455.1|23
1734800140000|2024-12-21 16:55:40|457.56|455.26|457.48|455.18|457.7|455.4|457.46|455.16|24
1734800150000|2024-12-21 16:55:50|457.47|455.17|457.41|455.11|457.65|455.35|457.39|455.09|21
1734800160000|2024-12-21 16:56:00|457.4|455.1|457.69|455.39|457.72|455.42|457.23|454.93|26
1734800170000|2024-12-21 16:56:10|457.7|455.4|457.87|455.57|458.04|455.74|457.64|455.34|34
1734800180000|2024-12-21 16:56:20|457.89|455.59|457.84|455.54|458.07|455.77|457.84|455.54|32
1734800190000|2024-12-21 16:56:30|457.75|455.45|457.5|455.2|457.75|455.45|457.43|455.13|33
1734800200000|2024-12-21 16:56:40|457.55|455.25|457.03|454.73|457.67|455.37|457.03|454.73|34
1734800210000|2024-12-21 16:56:50|457|454.7|456.65|454.35|457|454.7|456.6|454.3|31
1734800220000|2024-12-21 16:57:00|456.7|454.4|457.23|454.93|457.23|454.93|456.5|454.2|31
1734800230000|2024-12-21 16:57:10|457.28|454.98|456.92|454.62|457.28|454.98|456.71|454.41|37
1734800240000|2024-12-21 16:57:20|456.94|454.64|456.88|454.58|457.09|454.79|456.87|454.57|31
1734800250000|2024-12-21 16:57:30|456.85|454.55|457.12|454.82|457.17|454.87|456.75|454.45|32
1734800260000|2024-12-21 16:57:40|457.13|454.83|457.7|455.4|457.71|455.41|457.09|454.79|29
1734800270000|2024-12-21 16:57:50|457.71|455.41|458.14|455.84|458.27|455.97|457.61|455.31|29
1734800280000|2024-12-21 16:58:00|458.11|455.81|458.38|456.08|458.4|456.1|458.08|455.78|30
1734800290000|2024-12-21 16:58:10|458.37|456.07|458.38|456.08|458.41|456.11|458.14|455.84|28
1734800300000|2024-12-21 16:58:20|458.34|456.04|458.67|456.37|458.82|456.52|458.2|455.9|33
1734800310000|2024-12-21 16:58:30|458.62|456.32|457.95|455.65|458.62|456.32|457.95|455.65|36
1734800320000|2024-12-21 16:58:40|457.98|455.68|457.91|455.61|458.04|455.74|457.87|455.57|34
1734800330000|2024-12-21 16:58:50|457.94|455.64|457.77|455.47|458.03|455.73|457.77|455.47|34
1734800340000|2024-12-21 16:59:00|457.79|455.49|457.69|455.39|457.87|455.57|457.61|455.31|34
1734800350000|2024-12-21 16:59:10|457.78|455.48|457.15|454.85|457.84|455.54|457.15|454.85|28
1734800360000|2024-12-21 16:59:20|457.2|454.9|457.45|455.15|457.45|455.15|457.1|454.8|22
1734800370000|2024-12-21 16:59:30|457.46|455.16|457.92|455.62|457.95|455.65|457.46|455.16|20
1734800380000|2024-12-21 16:59:40|457.9|455.6|457.96|455.66|457.96|455.66|457.67|455.37|31
1734800390000|2024-12-21 16:59:50|457.95|455.65|457.79|455.49|458.04|455.74|457.76|455.46|27
1734800400000|2024-12-21 17:00:00|457.76|455.46|457.23|454.93|457.77|455.47|457.05|454.75|32
1734800410000|2024-12-21 17:00:10|457.2|454.9|456.76|454.46|457.36|455.06|456.76|454.46|32
1734800420000|2024-12-21 17:00:20|456.7|454.4|457.05|454.75|457.33|455.03|456.57|454.27|35
1734800430000|2024-12-21 17:00:30|457.06|454.76|457.87|455.57|457.87|455.57|457.06|454.76|32
1734800440000|2024-12-21 17:00:40|457.9|455.6|457.84|455.54|458.02|455.72|457.84|455.54|32
1734800450000|2024-12-21 17:00:50|457.77|455.47|457.69|455.39|457.78|455.48|457.32|455.02|34
1734800460000|2024-12-21 17:01:00|457.68|455.38|458.13|455.83|458.34|456.04|457.58|455.28|38
1734800470000|2024-12-21 17:01:10|458.03|455.73|457.57|455.27|458.03|455.73|457.57|455.27|37
1734800480000|2024-12-21 17:01:20|457.61|455.31|457.83|455.53|457.92|455.62|457.61|455.31|28
1734800490000|2024-12-21 17:01:30|457.94|455.64|457.79|455.49|458.04|455.74|457.75|455.45|23
1734800500000|2024-12-21 17:01:40|457.73|455.43|456.99|454.69|457.73|455.43|456.99|454.69|36
1734800510000|2024-12-21 17:01:50|456.82|454.52|456.17|453.87|456.82|454.52|456.17|453.87|36
1734800520000|2024-12-21 17:02:00|456.16|453.86|456.14|453.84|456.58|454.28|456|453.7|34
1734800530000|2024-12-21 17:02:10|456.09|453.79|455.68|453.38|456.09|453.79|455.67|453.37|32
1734800540000|2024-12-21 17:02:20|455.69|453.39|455.45|453.15|455.69|453.39|455.42|453.12|23
1734800550000|2024-12-21 17:02:30|455.44|453.14|456.42|454.12|456.42|454.12|455.4|453.1|31
1734800560000|2024-12-21 17:02:40|456.51|454.21|457.18|454.88|457.18|454.88|456.51|454.21|33
1734800570000|2024-12-21 17:02:50|457.19|454.89|457.17|454.87|457.49|455.19|457.03|454.73|33
1734800580000|2024-12-21 17:03:00|457.18|454.88|457.25|454.95|457.35|455.05|456.79|454.49|33
1734800590000|2024-12-21 17:03:10|457.4|455.1|457.66|455.36|458|455.7|457.4|455.1|31
1734800600000|2024-12-21 17:03:20|457.58|455.28|457.33|455.03|457.75|455.45|457.33|455.03|25
1734800610000|2024-12-21 17:03:30|457.28|454.98|457.44|455.14|457.48|455.18|457.02|454.72|27
1734800620000|2024-12-21 17:03:40|457.45|455.15|457.6|455.3|457.6|455.3|457.21|454.91|25
1734800630000|2024-12-21 17:03:50|457.56|455.26|457.43|455.13|457.73|455.43|457.43|455.13|33
1734800640000|2024-12-21 17:04:00|457.42|455.12|457.87|455.57|457.87|455.57|457.41|455.11|30
1734800650000|2024-12-21 17:04:10|457.88|455.58|458.01|455.71|458.07|455.77|457.69|455.39|33
1734800660000|2024-12-21 17:04:20|458.04|455.74|458.84|456.54|458.84|456.54|458.02|455.72|31
1734800670000|2024-12-21 17:04:30|458.87|456.57|459.04|456.74|459.14|456.84|458.64|456.34|34
1734800680000|2024-12-21 17:04:40|459|456.7|458.78|456.48|459.02|456.72|458.77|456.47|34
1734800690000|2024-12-21 17:04:50|458.75|456.45|459.03|456.73|459.05|456.75|458.74|456.44|29
1734800700000|2024-12-21 17:05:00|459.04|456.74|459.24|456.94|459.48|457.18|458.94|456.64|35
1734800710000|2024-12-21 17:05:10|459.27|456.97|459.56|457.26|459.64|457.34|459.26|456.96|28
1734800720000|2024-12-21 17:05:20|459.59|457.29|459.41|457.11|459.93|457.63|459.41|457.11|37
1734800730000|2024-12-21 17:05:30|459.34|457.04|458.4|456.1|459.34|457.04|458.32|456.02|36
1734800740000|2024-12-21 17:05:40|458.41|456.11|458.52|456.22|458.63|456.33|458.41|456.11|29
1734800750000|2024-12-21 17:05:50|458.51|456.21|458.24|455.94|458.68|456.38|458.14|455.84|28
1734800760000|2024-12-21 17:06:00|458.2|455.9|457.57|455.27|458.24|455.94|457.5|455.2|28
1734800770000|2024-12-21 17:06:10|457.54|455.24|457.48|455.18|457.63|455.33|457.35|455.05|30
1734800780000|2024-12-21 17:06:20|457.49|455.19|457.66|455.36|457.77|455.47|457.42|455.12|29
1734800790000|2024-12-21 17:06:30|457.64|455.34|456.63|454.33|457.64|455.34|456.63|454.33|36
1734800800000|2024-12-21 17:06:40|456.75|454.45|456.67|454.37|456.75|454.45|456.46|454.16|30
1734800810000|2024-12-21 17:06:50|456.66|454.36|456.63|454.33|456.72|454.42|456.43|454.13|29
1734800820000|2024-12-21 17:07:00|456.64|454.34|456.71|454.41|456.92|454.62|456.4|454.1|31
1734800830000|2024-12-21 17:07:10|456.69|454.39|456.19|453.89|456.69|454.39|456.19|453.89|30
1734800840000|2024-12-21 17:07:20|456.17|453.87|456.19|453.89|456.19|453.89|455.79|453.49|32
1734800850000|2024-12-21 17:07:30|456.22|453.92|455.99|453.69|456.22|453.92|455.96|453.66|24
1734800860000|2024-12-21 17:07:40|455.98|453.68|456|453.7|456.12|453.82|455.92|453.62|26
1734800870000|2024-12-21 17:07:50|456.02|453.72|456.01|453.71|456.21|453.91|455.93|453.63|24
1734800880000|2024-12-21 17:08:00|456|453.7|454.96|452.66|456.01|453.71|454.96|452.66|32
1734800890000|2024-12-21 17:08:10|454.97|452.67|454.59|452.29|454.97|452.67|454.47|452.17|26
1734800900000|2024-12-21 17:08:20|454.55|452.25|455|452.7|455.24|452.94|454.5|452.2|37
1734800910000|2024-12-21 17:08:30|455.05|452.75|455.25|452.95|455.25|452.95|455|452.7|38
1734800920000|2024-12-21 17:08:40|455.26|452.96|455.77|453.47|455.77|453.47|455.03|452.73|32
1734800930000|2024-12-21 17:08:50|455.81|453.51|456.55|454.25|456.67|454.37|455.81|453.51|30
1734800940000|2024-12-21 17:09:00|456.54|454.24|456.29|453.99|456.82|454.52|456.21|453.91|35
1734800950000|2024-12-21 17:09:10|456.4|454.1|456.66|454.36|456.76|454.46|456.22|453.92|26
1734800960000|2024-12-21 17:09:20|456.7|454.4|456.24|453.94|456.82|454.52|456.24|453.94|33
1734800970000|2024-12-21 17:09:30|456.23|453.93|455.9|453.6|456.33|454.03|455.9|453.6|30
1734800980000|2024-12-21 17:09:40|455.94|453.64|455.14|452.84|455.94|453.64|455.01|452.71|33
1734800990000|2024-12-21 17:09:50|455.16|452.86|455.05|452.75|455.19|452.89|455.02|452.72|31
1734801000000|2024-12-21 17:10:00|455.04|452.74|455.45|453.15|455.45|453.15|454.59|452.29|33
1734801010000|2024-12-21 17:10:10|455.44|453.14|454.81|452.51|455.48|453.18|454.81|452.51|35
1734801020000|2024-12-21 17:10:20|454.8|452.5|454.88|452.58|455.19|452.89|454.8|452.5|33
1734801030000|2024-12-21 17:10:30|454.86|452.56|454.7|452.4|455.07|452.77|454.53|452.23|31
1734801040000|2024-12-21 17:10:40|454.67|452.37|454.51|452.21|454.88|452.58|454.51|452.21|31
1734801050000|2024-12-21 17:10:50|454.41|452.11|454.68|452.38|454.72|452.42|454.35|452.05|28
1734801060000|2024-12-21 17:11:00|454.62|452.32|454.31|452.01|454.66|452.36|454.24|451.94|36
1734801070000|2024-12-21 17:11:10|454.3|452|454.3|452|454.54|452.24|454.02|451.72|37
1734801080000|2024-12-21 17:11:20|454.31|452.01|454.5|452.2|454.76|452.46|454.25|451.95|30
1734801090000|2024-12-21 17:11:30|454.58|452.28|454.08|451.78|454.76|452.46|454.08|451.78|30
1734801100000|2024-12-21 17:11:40|454.09|451.79|453.89|451.59|454.13|451.83|453.89|451.59|21
1734801110000|2024-12-21 17:11:50|453.88|451.58|454.09|451.79|454.31|452.01|453.69|451.39|35
1734801120000|2024-12-21 17:12:00|454.12|451.82|453.53|451.23|454.12|451.82|453.5|451.2|32
1734801130000|2024-12-21 17:12:10|453.52|451.22|453.7|451.4|453.91|451.61|453.52|451.22|28
1734801140000|2024-12-21 17:12:20|453.76|451.46|454.08|451.78|454.11|451.81|453.76|451.46|31
1734801150000|2024-12-21 17:12:30|453.95|451.65|453.96|451.66|454.06|451.76|453.81|451.51|26
1734801160000|2024-12-21 17:12:40|453.95|451.65|454.54|452.24|454.54|452.24|453.84|451.54|24
1734801170000|2024-12-21 17:12:50|454.47|452.17|454.31|452.01|454.59|452.29|454.2|451.9|34
1734801180000|2024-12-21 17:13:00|454.32|452.02|454.61|452.31|454.62|452.32|454.18|451.88|35
1734801190000|2024-12-21 17:13:10|454.6|452.3|454.81|452.51|454.96|452.66|454.53|452.23|29
1734801200000|2024-12-21 17:13:20|454.63|452.33|454.42|452.12|454.78|452.48|454.42|452.12|37
1734801210000|2024-12-21 17:13:30|454.41|452.11|454.49|452.19|454.49|452.19|454.15|451.85|31
1734801220000|2024-12-21 17:13:40|454.57|452.27|454.82|452.52|455.05|452.75|454.57|452.27|32
1734801230000|2024-12-21 17:13:50|454.87|452.57|455.11|452.81|455.11|452.81|454.81|452.51|31
1734801240000|2024-12-21 17:14:00|455.17|452.87|455.44|453.14|455.59|453.29|455.05|452.75|37
1734801250000|2024-12-21 17:14:10|455.41|453.11|455.47|453.17|455.71|453.41|455.41|453.11|35
1734801260000|2024-12-21 17:14:20|455.48|453.18|456.22|453.92|456.22|453.92|455.48|453.18|33
1734801270000|2024-12-21 17:14:30|456.26|453.96|456.03|453.73|456.4|454.1|455.97|453.67|32
1734801280000|2024-12-21 17:14:40|456.08|453.78|455.78|453.48|456.08|453.78|455.32|453.02|35
1734801290000|2024-12-21 17:14:50|455.8|453.5|456.12|453.82|456.12|453.82|455.8|453.5|27
1734801300000|2024-12-21 17:15:00|456.1|453.8|456.51|454.21|456.69|454.39|456|453.7|39
1734801310000|2024-12-21 17:15:10|456.52|454.22|456.74|454.44|456.78|454.48|456.43|454.13|30
1734801320000|2024-12-21 17:15:20|456.67|454.37|456.21|453.91|456.8|454.5|456.11|453.81|37
1734801330000|2024-12-21 17:15:30|456.26|453.96|456.74|454.44|456.75|454.45|456.26|453.96|24
1734801340000|2024-12-21 17:15:40|456.67|454.37|457.68|455.38|457.79|455.49|456.65|454.35|33
1734801350000|2024-12-21 17:15:50|457.72|455.42|457.92|455.62|457.92|455.62|457.62|455.32|27
1734801360000|2024-12-21 17:16:00|457.98|455.68|457.89|455.59|458.36|456.06|457.89|455.59|35
1734801370000|2024-12-21 17:16:10|457.83|455.53|458.65|456.35|458.72|456.42|457.68|455.38|27
1734801380000|2024-12-21 17:16:20|458.66|456.36|459.23|456.93|459.35|457.05|458.66|456.36|36
1734801390000|2024-12-21 17:16:30|459.2|456.9|457.79|455.49|459.2|456.9|457.68|455.38|32
1734801400000|2024-12-21 17:16:40|457.77|455.47|457.75|455.45|457.97|455.67|457.66|455.36|28
1734801410000|2024-12-21 17:16:50|457.9|455.6|457.74|455.44|458.02|455.72|457.69|455.39|36
1734801420000|2024-12-21 17:17:00|457.75|455.45|457.44|455.14|457.87|455.57|457.29|454.99|31
1734801430000|2024-12-21 17:17:10|457.46|455.16|456.83|454.53|457.46|455.16|456.83|454.53|36
1734801440000|2024-12-21 17:17:20|456.81|454.51|456.92|454.62|457.13|454.83|456.81|454.51|27
1734801450000|2024-12-21 17:17:30|456.91|454.61|457.14|454.84|457.27|454.97|456.91|454.61|32
1734801460000|2024-12-21 17:17:40|457.16|454.86|457.2|454.9|457.28|454.98|457.1|454.8|28
1734801470000|2024-12-21 17:17:50|457.45|455.15|457.4|455.1|457.61|455.31|457.21|454.91|27
1734801480000|2024-12-21 17:18:00|457.44|455.14|457.49|455.19|457.65|455.35|457.41|455.11|17
1734801490000|2024-12-21 17:18:10|457.31|455.01|457.14|454.84|457.75|455.45|457.14|454.84|36
1734801500000|2024-12-21 17:18:20|457.18|454.88|457.62|455.32|457.74|455.44|457.17|454.87|34
1734801510000|2024-12-21 17:18:30|457.53|455.23|457.51|455.21|457.71|455.41|457.24|454.94|35
1734801520000|2024-12-21 17:18:40|457.38|455.08|457.06|454.76|457.44|455.14|456.78|454.48|36
1734801530000|2024-12-21 17:18:50|456.96|454.66|456.24|453.94|456.98|454.68|456.04|453.74|34
1734801540000|2024-12-21 17:19:00|456.22|453.92|456.7|454.4|456.73|454.43|456.09|453.79|31
1734801550000|2024-12-21 17:19:10|456.65|454.35|456.44|454.14|456.74|454.44|456.41|454.11|35
1734801560000|2024-12-21 17:19:20|456.45|454.15|456.34|454.04|456.51|454.21|456.31|454.01|28
1734801570000|2024-12-21 17:19:30|456.5|454.2|456.8|454.5|456.8|454.5|456.5|454.2|30
1734801580000|2024-12-21 17:19:40|456.86|454.56|457.03|454.73|457.19|454.89|456.84|454.54|31
1734801590000|2024-12-21 17:19:50|457|454.7|457.23|454.93|457.45|455.15|456.99|454.69|34
1734801600000|2024-12-21 17:20:00|457.24|454.94|457.03|454.73|457.42|455.12|456.89|454.59|30
1734801610000|2024-12-21 17:20:10|457.08|454.78|457.49|455.19|457.65|455.35|457.08|454.78|33
1734801620000|2024-12-21 17:20:20|457.45|455.15|457.04|454.74|457.45|455.15|456.65|454.35|36
1734801630000|2024-12-21 17:20:30|457.05|454.75|457.38|455.08|457.38|455.08|457|454.7|29
1734801640000|2024-12-21 17:20:40|457.35|455.05|457.51|455.21|457.83|455.53|457.35|455.05|36
1734801650000|2024-12-21 17:20:50|457.54|455.24|457.01|454.71|457.54|455.24|456.99|454.69|31
1734801660000|2024-12-21 17:21:00|457.03|454.73|457.66|455.36|457.72|455.42|457|454.7|30
1734801670000|2024-12-21 17:21:10|457.62|455.32|457.33|455.03|457.65|455.35|457.1|454.8|31
1734801680000|2024-12-21 17:21:20|457.34|455.04|457.81|455.51|457.91|455.61|457.34|455.04|29
1734801690000|2024-12-21 17:21:30|457.78|455.48|457.2|454.9|458.17|455.87|457.2|454.9|34
1734801700000|2024-12-21 17:21:40|457.11|454.81|457.54|455.24|457.58|455.28|456.96|454.66|38
1734801710000|2024-12-21 17:21:50|457.5|455.2|456.58|454.28|457.5|455.2|456.58|454.28|33
1734801720000|2024-12-21 17:22:00|456.57|454.27|456.93|454.63|456.93|454.63|456.31|454.01|32
1734801730000|2024-12-21 17:22:10|456.83|454.53|457.21|454.91|457.21|454.91|456.82|454.52|36
1734801740000|2024-12-21 17:22:20|457.14|454.84|457.1|454.8|457.19|454.89|456.91|454.61|26
1734801750000|2024-12-21 17:22:30|457.05|454.75|456.37|454.07|457.14|454.84|456.36|454.06|34
1734801760000|2024-12-21 17:22:40|456.36|454.06|456.07|453.77|456.36|454.06|455.82|453.52|32
1734801770000|2024-12-21 17:22:50|456.06|453.76|456.18|453.88|456.18|453.88|455.88|453.58|29
1734801780000|2024-12-21 17:23:00|456.2|453.9|456.27|453.97|456.55|454.25|456|453.7|35
1734801790000|2024-12-21 17:23:10|456.25|453.95|455.92|453.62|456.25|453.95|455.82|453.52|31
1734801800000|2024-12-21 17:23:20|455.91|453.61|455.73|453.43|455.97|453.67|455.72|453.42|29
1734801810000|2024-12-21 17:23:30|455.7|453.4|455.16|452.86|455.74|453.44|455.16|452.86|26
1734801820000|2024-12-21 17:23:40|455.21|452.91|455.03|452.73|455.39|453.09|455.03|452.73|32
1734801830000|2024-12-21 17:23:50|455.02|452.72|454.82|452.52|455.02|452.72|454.55|452.25|36
1734801840000|2024-12-21 17:24:00|454.87|452.57|455.43|453.13|455.43|453.13|454.83|452.53|28
1734801850000|2024-12-21 17:24:10|455.39|453.09|455.4|453.1|455.63|453.33|455.38|453.08|28
1734801860000|2024-12-21 17:24:20|455.44|453.14|454.97|452.67|455.59|453.29|454.95|452.65|34
1734801870000|2024-12-21 17:24:30|454.96|452.66|455.01|452.71|455.18|452.88|454.87|452.57|34
1734801880000|2024-12-21 17:24:40|455.06|452.76|455.06|452.76|455.11|452.81|454.78|452.48|28
1734801890000|2024-12-21 17:24:50|455.05|452.75|455.53|453.23|455.53|453.23|454.89|452.59|35
1734801900000|2024-12-21 17:25:00|455.55|453.25|455.47|453.17|455.63|453.33|455.22|452.92|37
1734801910000|2024-12-21 17:25:10|455.42|453.12|456.16|453.86|456.28|453.98|455.42|453.12|27
1734801920000|2024-12-21 17:25:20|456.05|453.75|456.09|453.79|456.48|454.18|456.05|453.75|32
1734801930000|2024-12-21 17:25:30|456.11|453.81|455.29|452.99|456.13|453.83|455.29|452.99|31
1734801940000|2024-12-21 17:25:40|455.2|452.9|455.5|453.2|455.5|453.2|455.2|452.9|30
1734801950000|2024-12-21 17:25:50|455.77|453.47|455.75|453.45|455.98|453.68|455.75|453.45|11
1734801960000|2024-12-21 17:26:00|455.74|453.44|455.79|453.49|455.85|453.55|455.5|453.2|35
1734801970000|2024-12-21 17:26:10|455.8|453.5|456.19|453.89|456.21|453.91|455.74|453.44|35
1734801980000|2024-12-21 17:26:20|456.2|453.9|456.21|453.91|456.48|454.18|456.19|453.89|33
1734801990000|2024-12-21 17:26:30|456.26|453.96|456.45|454.15|456.64|454.34|456.26|453.96|19
1734802000000|2024-12-21 17:26:40|456.41|454.11|456.81|454.51|456.84|454.54|456.26|453.96|32
1734802010000|2024-12-21 17:26:50|456.8|454.5|456.56|454.26|456.83|454.53|456.55|454.25|30
1734802020000|2024-12-21 17:27:00|456.6|454.3|456.98|454.68|457.42|455.12|456.6|454.3|37
1734802030000|2024-12-21 17:27:10|457.04|454.74|457.34|455.04|457.37|455.07|457.02|454.72|31
1734802040000|2024-12-21 17:27:20|457.35|455.05|457.65|455.35|457.65|455.35|457.35|455.05|32
1734802050000|2024-12-21 17:27:30|457.64|455.34|458.18|455.88|458.18|455.88|457.64|455.34|31
1734802060000|2024-12-21 17:27:40|458.16|455.86|457.84|455.54|458.16|455.86|457.62|455.32|31
1734802070000|2024-12-21 17:27:50|457.83|455.53|457.17|454.87|457.85|455.55|457.13|454.83|33
1734802080000|2024-12-21 17:28:00|457.23|454.93|457.1|454.8|457.4|455.1|456.99|454.69|36
1734802090000|2024-12-21 17:28:10|457.12|454.82|457.35|455.05|457.4|455.1|457.12|454.82|32
1734802100000|2024-12-21 17:28:20|457.34|455.04|457.33|455.03|457.44|455.14|457.24|454.94|28
1734802110000|2024-12-21 17:28:30|457.24|454.94|457.01|454.71|457.24|454.94|456.78|454.48|37
1734802120000|2024-12-21 17:28:40|457.04|454.74|456.92|454.62|457.13|454.83|456.81|454.51|36
1734802130000|2024-12-21 17:28:50|456.99|454.69|456.96|454.66|457.02|454.72|456.8|454.5|28
1734802140000|2024-12-21 17:29:00|456.98|454.68|457.27|454.97|457.31|455.01|456.98|454.68|27
1734802150000|2024-12-21 17:29:10|457.28|454.98|457.01|454.71|457.31|455.01|457.01|454.71|24
1734802160000|2024-12-21 17:29:20|457.1|454.8|457.53|455.23|457.53|455.23|457.1|454.8|17
1734802170000|2024-12-21 17:29:30|457.54|455.24|457.67|455.37|457.9|455.6|457.54|455.24|29
1734802180000|2024-12-21 17:29:40|457.7|455.4|457.55|455.25|457.73|455.43|457.37|455.07|24
1734802190000|2024-12-21 17:29:50|457.54|455.24|457.53|455.23|457.64|455.34|457.46|455.16|23
1734802200000|2024-12-21 17:30:00|457.5|455.2|458.15|455.85|458.15|455.85|457.5|455.2|26
1734802210000|2024-12-21 17:30:10|458.09|455.79|458.05|455.75|458.18|455.88|457.99|455.69|33
1734802220000|2024-12-21 17:30:20|458.02|455.72|458.13|455.83|458.22|455.92|457.91|455.61|31
1734802230000|2024-12-21 17:30:30|458.15|455.85|458.6|456.3|458.6|456.3|458.15|455.85|24
1734802240000|2024-12-21 17:30:40|458.61|456.31|458.51|456.21|458.85|456.55|458.51|456.21|30
1734802250000|2024-12-21 17:30:50|458.53|456.23|458.26|455.96|458.54|456.24|458.14|455.84|31
1734802260000|2024-12-21 17:31:00|458.28|455.98|457.86|455.56|458.28|455.98|457.73|455.43|29
1734802270000|2024-12-21 17:31:10|457.85|455.55|457.75|455.45|457.94|455.64|457.56|455.26|36
1734802280000|2024-12-21 17:31:20|457.77|455.47|457.96|455.66|458.18|455.88|457.77|455.47|34
1734802290000|2024-12-21 17:31:30|458.01|455.71|457.87|455.57|458.05|455.75|457.76|455.46|31
1734802300000|2024-12-21 17:31:40|457.91|455.61|457.83|455.53|457.97|455.67|457.68|455.38|29
1734802310000|2024-12-21 17:31:50|457.81|455.51|457.5|455.2|457.81|455.51|457.43|455.13|28
1734802320000|2024-12-21 17:32:00|457.52|455.22|457.26|454.96|457.65|455.35|457.22|454.92|32
1734802330000|2024-12-21 17:32:10|457.25|454.95|456.85|454.55|457.25|454.95|456.59|454.29|36
1734802340000|2024-12-21 17:32:20|456.78|454.48|456.54|454.24|456.81|454.51|456.34|454.04|36
1734802350000|2024-12-21 17:32:30|456.47|454.17|456|453.7|456.47|454.17|455.99|453.69|33
1734802360000|2024-12-21 17:32:40|455.92|453.62|455.73|453.43|456.24|453.94|455.73|453.43|32
1734802370000|2024-12-21 17:32:50|455.75|453.45|455.76|453.46|455.79|453.49|455.38|453.08|31
1734802380000|2024-12-21 17:33:00|455.79|453.49|455.16|452.86|455.79|453.49|455.15|452.85|33
1734802390000|2024-12-21 17:33:10|455.17|452.87|455.14|452.84|455.34|453.04|455.06|452.76|32
1734802400000|2024-12-21 17:33:20|455.31|453.01|455.52|453.22|455.58|453.28|455.05|452.75|32
1734802410000|2024-12-21 17:33:30|455.53|453.23|455.75|453.45|455.83|453.53|455.53|453.23|33
1734802420000|2024-12-21 17:33:40|455.78|453.48|455.91|453.61|456.08|453.78|455.78|453.48|29
1734802430000|2024-12-21 17:33:50|455.92|453.62|455.96|453.66|455.98|453.68|455.75|453.45|31
1734802440000|2024-12-21 17:34:00|455.95|453.65|456.09|453.79|456.14|453.84|455.73|453.43|28
1734802450000|2024-12-21 17:34:10|456.03|453.73|456.42|454.12|456.44|454.14|455.95|453.65|32
1734802460000|2024-12-21 17:34:20|456.35|454.05|456.15|453.85|456.38|454.08|456.03|453.73|29
1734802470000|2024-12-21 17:34:30|456.1|453.8|455.92|453.62|456.14|453.84|455.87|453.57|27
1734802480000|2024-12-21 17:34:40|455.9|453.6|455.36|453.06|455.95|453.65|455.24|452.94|31
1734802490000|2024-12-21 17:34:50|455.43|453.13|455.22|452.92|455.69|453.39|455.22|452.92|32
1734802500000|2024-12-21 17:35:00|455.21|452.91|455.31|453.01|455.57|453.27|455.16|452.86|29
1734802510000|2024-12-21 17:35:10|455.28|452.98|454.83|452.53|455.28|452.98|454.82|452.52|14
1734802520000|2024-12-21 17:35:20|454.86|452.56|455.22|452.92|455.39|453.09|454.86|452.56|31
1734802530000|2024-12-21 17:35:30|455.12|452.82|455.17|452.87|455.33|453.03|454.96|452.66|31
1734802540000|2024-12-21 17:35:40|455.15|452.85|455.05|452.75|455.15|452.85|454.91|452.61|30
1734802550000|2024-12-21 17:35:50|455.08|452.78|455.12|452.82|455.27|452.97|455.07|452.77|31
1734802560000|2024-12-21 17:36:00|455.1|452.8|455.23|452.93|455.27|452.97|454.98|452.68|33
1734802570000|2024-12-21 17:36:10|455.26|452.96|454.89|452.59|455.26|452.96|454.64|452.34|34
1734802580000|2024-12-21 17:36:20|454.92|452.62|454.38|452.08|454.92|452.62|454.37|452.07|34
1734802590000|2024-12-21 17:36:30|454.45|452.15|454.74|452.44|454.74|452.44|454.35|452.05|31
1734802600000|2024-12-21 17:36:40|454.69|452.39|454.92|452.62|455.17|452.87|454.69|452.39|36
1734802610000|2024-12-21 17:36:50|454.96|452.66|455.17|452.87|455.22|452.92|454.88|452.58|26
1734802620000|2024-12-21 17:37:00|455.1|452.8|455.18|452.88|455.3|453|455.01|452.71|30
1734802630000|2024-12-21 17:37:10|455.19|452.89|455.67|453.37|455.67|453.37|455.13|452.83|32
1734802640000|2024-12-21 17:37:20|455.71|453.41|455.51|453.21|455.95|453.65|455.51|453.21|34
1734802650000|2024-12-21 17:37:30|455.47|453.17|455.79|453.49|455.79|453.49|455.39|453.09|36
1734802660000|2024-12-21 17:37:40|455.72|453.42|456.23|453.93|456.27|453.97|455.72|453.42|29
1734802670000|2024-12-21 17:37:50|456.2|453.9|456.48|454.18|456.63|454.33|456.2|453.9|30
1734802680000|2024-12-21 17:38:00|456.44|454.14|456.97|454.67|457.08|454.78|456.44|454.14|33
1734802690000|2024-12-21 17:38:10|457.01|454.71|457.05|454.75|457.28|454.98|457.01|454.71|32
1734802700000|2024-12-21 17:38:20|457.06|454.76|457.18|454.88|457.28|454.98|456.92|454.62|36
1734802710000|2024-12-21 17:38:30|457.22|454.92|457.07|454.77|457.22|454.92|456.85|454.55|33
1734802720000|2024-12-21 17:38:40|457.05|454.75|456.21|453.91|457.07|454.77|456.21|453.91|31
1734802730000|2024-12-21 17:38:50|456.18|453.88|456.23|453.93|456.23|453.93|456.03|453.73|30
1734802740000|2024-12-21 17:39:00|456.18|453.88|456.91|454.61|456.93|454.63|456.18|453.88|30
1734802750000|2024-12-21 17:39:10|456.92|454.62|456.93|454.63|457.14|454.84|456.76|454.46|28
1734802760000|2024-12-21 17:39:20|456.92|454.62|457.09|454.79|457.16|454.86|456.9|454.6|27
1734802770000|2024-12-21 17:39:30|457.1|454.8|456.85|454.55|457.12|454.82|456.78|454.48|34
1734802780000|2024-12-21 17:39:40|456.86|454.56|457.18|454.88|457.31|455.01|456.85|454.55|33
1734802790000|2024-12-21 17:39:50|457.27|454.97|457.45|455.15|457.45|455.15|457.27|454.97|19
1734802800000|2024-12-21 17:40:00|457.43|455.13|457.43|455.13|457.62|455.32|457.29|454.99|33
1734802810000|2024-12-21 17:40:10|457.39|455.09|457.65|455.35|457.65|455.35|457.34|455.04|10
1734802820000|2024-12-21 17:40:20|457.56|455.26|457.58|455.28|457.65|455.35|457.45|455.15|19
1734802830000|2024-12-21 17:40:30|457.57|455.27|457.65|455.35|457.65|455.35|457.55|455.25|6
1734802850000|2024-12-21 17:40:50|457.6|455.3|457.63|455.33|457.65|455.35|457.59|455.29|7
1734802860000|2024-12-21 17:41:00|457.65|455.35|457.65|455.35|457.65|455.35|457.65|455.35|1
1734802870000|2024-12-21 17:41:10|457.91|455.61|458.18|455.88|458.35|456.05|457.91|455.61|21
1734802880000|2024-12-21 17:41:20|458.07|455.77|457.91|455.61|458.09|455.79|457.84|455.54|29
1734802890000|2024-12-21 17:41:30|457.89|455.59|457.46|455.16|457.9|455.6|457.46|455.16|24
1734802900000|2024-12-21 17:41:40|457.51|455.21|457.68|455.38|457.71|455.41|457.47|455.17|27
1734802910000|2024-12-21 17:41:50|457.69|455.39|457.6|455.3|457.69|455.39|457.57|455.27|18
1734802920000|2024-12-21 17:42:00|457.53|455.23|457.19|454.89|457.7|455.4|457.19|454.89|29
1734802930000|2024-12-21 17:42:10|457.2|454.9|456.62|454.32|457.2|454.9|456.5|454.2|35
1734802940000|2024-12-21 17:42:20|456.61|454.31|456.23|453.93|456.61|454.31|456.23|453.93|30
1734802950000|2024-12-21 17:42:30|456.18|453.88|456.18|453.88|456.33|454.03|455.96|453.66|33
1734802960000|2024-12-21 17:42:40|456.15|453.85|456.28|453.98|456.43|454.13|456.15|453.85|29
1734802970000|2024-12-21 17:42:50|456.26|453.96|456.57|454.27|456.63|454.33|456.26|453.96|30
1734802980000|2024-12-21 17:43:00|456.45|454.15|456.45|454.15|456.49|454.19|456.29|453.99|29
1734802990000|2024-12-21 17:43:10|456.44|454.14|456.87|454.57|456.87|454.57|456.43|454.13|23
1734803000000|2024-12-21 17:43:20|456.82|454.52|456.33|454.03|456.86|454.56|456.32|454.02|32
1734803010000|2024-12-21 17:43:30|456.32|454.02|456.47|454.17|456.47|454.17|456.3|454|32
1734803020000|2024-12-21 17:43:40|456.46|454.16|456.23|453.93|456.47|454.17|456.22|453.92|28
1734803030000|2024-12-21 17:43:50|456.25|453.95|455.51|453.21|456.25|453.95|455.43|453.13|29
1734803040000|2024-12-21 17:44:00|455.59|453.29|455.61|453.31|455.78|453.48|455.54|453.24|34
1734803050000|2024-12-21 17:44:10|455.63|453.33|455.46|453.16|455.77|453.47|455.46|453.16|32
1734803060000|2024-12-21 17:44:20|455.42|453.12|455.28|452.98|455.42|453.12|455.23|452.93|29
1734803070000|2024-12-21 17:44:30|455.32|453.02|455.61|453.31|455.66|453.36|455.31|453.01|29
1734803080000|2024-12-21 17:44:40|455.63|453.33|455.45|453.15|455.74|453.44|455.43|453.13|22
1734803090000|2024-12-21 17:44:50|455.41|453.11|455.17|452.87|455.41|453.11|455.16|452.86|22
1734803100000|2024-12-21 17:45:00|455.19|452.89|455.26|452.96|455.28|452.98|455.16|452.86|9
1734803110000|2024-12-21 17:45:10|455.31|453.01|455.68|453.38|455.77|453.47|455.27|452.97|23
1734803120000|2024-12-21 17:45:20|455.73|453.43|455.84|453.54|455.92|453.62|455.53|453.23|31
1734803130000|2024-12-21 17:45:30|455.83|453.53|456.06|453.76|456.06|453.76|455.74|453.44|30
1734803140000|2024-12-21 17:45:40|456.08|453.78|456.55|454.25|456.62|454.32|456.04|453.74|26
1734803150000|2024-12-21 17:45:50|456.52|454.22|456.83|454.53|456.96|454.66|456.51|454.21|30
1734803160000|2024-12-21 17:46:00|456.9|454.6|456.78|454.48|456.96|454.66|456.5|454.2|37
1734803170000|2024-12-21 17:46:10|456.8|454.5|456.98|454.68|457.16|454.86|456.8|454.5|30
1734803180000|2024-12-21 17:46:20|456.93|454.63|456.94|454.64|457.21|454.91|456.78|454.48|34
1734803190000|2024-12-21 17:46:30|456.97|454.67|456.78|454.48|457.13|454.83|456.78|454.48|30
1734803200000|2024-12-21 17:46:40|456.7|454.4|456.52|454.22|456.7|454.4|456.24|453.94|32
1734803210000|2024-12-21 17:46:50|456.53|454.23|456.64|454.34|456.66|454.36|456.41|454.11|28
1734803220000|2024-12-21 17:47:00|456.65|454.35|456.4|454.1|456.65|454.35|456.27|453.97|31
1734803230000|2024-12-21 17:47:10|456.41|454.11|456.87|454.57|456.87|454.57|456.41|454.11|35
1734803240000|2024-12-21 17:47:20|456.86|454.56|457.12|454.82|457.16|454.86|456.86|454.56|31
1734803250000|2024-12-21 17:47:30|457.13|454.83|457.34|455.04|457.36|455.06|457.11|454.81|34
1734803260000|2024-12-21 17:47:40|457.35|455.05|457.38|455.08|457.4|455.1|457.18|454.88|32
1734803270000|2024-12-21 17:47:50|457.35|455.05|457.9|455.6|457.96|455.66|457.35|455.05|28
1734803280000|2024-12-21 17:48:00|457.91|455.61|457.96|455.66|458.08|455.78|457.76|455.46|34
1734803290000|2024-12-21 17:48:10|457.99|455.69|458.01|455.71|458.18|455.88|457.99|455.69|32
1734803300000|2024-12-21 17:48:20|458.03|455.73|457.33|455.03|458.09|455.79|457.31|455.01|36
1734803310000|2024-12-21 17:48:30|457.29|454.99|456.47|454.17|457.29|454.99|456.43|454.13|34
1734803320000|2024-12-21 17:48:40|456.46|454.16|456.54|454.24|456.57|454.27|456.23|453.93|27
1734803330000|2024-12-21 17:48:50|456.53|454.23|456.49|454.19|456.63|454.33|456.41|454.11|25
1734803340000|2024-12-21 17:49:00|456.42|454.12|456.16|453.86|456.47|454.17|456.07|453.77|36
1734803350000|2024-12-21 17:49:10|456.45|454.15|456.52|454.22|456.53|454.23|456.33|454.03|32
1734803360000|2024-12-21 17:49:20|456.49|454.19|456.85|454.55|456.85|454.55|456.37|454.07|30
1734803370000|2024-12-21 17:49:30|456.87|454.57|456.55|454.25|457.01|454.71|456.55|454.25|28
1734803380000|2024-12-21 17:49:40|456.54|454.24|456.53|454.23|456.71|454.41|456.53|454.23|28
1734803390000|2024-12-21 17:49:50|456.49|454.19|456.63|454.33|456.67|454.37|456.46|454.16|24
1734803400000|2024-12-21 17:50:00|456.6|454.3|457.02|454.72|457.02|454.72|456.5|454.2|29
1734803410000|2024-12-21 17:50:10|457.01|454.71|457.44|455.14|457.44|455.14|456.99|454.69|25
1734803420000|2024-12-21 17:50:20|457.42|455.12|457.4|455.1|457.42|455.12|457.19|454.89|28
1734803430000|2024-12-21 17:50:30|457.43|455.13|457.47|455.17|457.53|455.23|457.26|454.96|33
1734803440000|2024-12-21 17:50:40|457.46|455.16|457.58|455.28|457.58|455.28|457.29|454.99|27
1734803450000|2024-12-21 17:50:50|457.59|455.29|458|455.7|458|455.7|457.59|455.29|27
1734803460000|2024-12-21 17:51:00|458.01|455.71|458.42|456.12|458.45|456.15|458.01|455.71|30
1734803470000|2024-12-21 17:51:10|458.43|456.13|458.6|456.3|458.66|456.36|458.4|456.1|30
1734803480000|2024-12-21 17:51:20|458.61|456.31|458.28|455.98|458.61|456.31|458.21|455.91|29
1734803490000|2024-12-21 17:51:30|458.29|455.99|458.01|455.71|458.33|456.03|457.88|455.58|34
1734803500000|2024-12-21 17:51:40|457.97|455.67|457.65|455.35|457.97|455.67|457.58|455.28|28
1734803510000|2024-12-21 17:51:50|457.64|455.34|456.96|454.66|457.64|455.34|456.83|454.53|32
1734803520000|2024-12-21 17:52:00|456.93|454.63|457.26|454.96|457.26|454.96|456.93|454.63|29
1734803530000|2024-12-21 17:52:10|457.28|454.98|457.41|455.11|457.56|455.26|457.28|454.98|29
1734803540000|2024-12-21 17:52:20|457.38|455.08|457.43|455.13|457.43|455.13|457.09|454.79|28
1734803550000|2024-12-21 17:52:30|457.4|455.1|457.59|455.29|457.67|455.37|457.4|455.1|29
1734803560000|2024-12-21 17:52:40|457.58|455.28|457.89|455.59|457.89|455.59|457.49|455.19|29
1734803570000|2024-12-21 17:52:50|457.87|455.57|458.43|456.13|458.43|456.13|457.87|455.57|31
1734803580000|2024-12-21 17:53:00|458.44|456.14|458.66|456.36|458.88|456.58|458.44|456.14|30
1734803590000|2024-12-21 17:53:10|458.67|456.37|458.61|456.31|458.67|456.37|458.45|456.15|31
1734803600000|2024-12-21 17:53:20|458.58|456.28|458.68|456.38|458.83|456.53|458.51|456.21|27
1734803610000|2024-12-21 17:53:30|458.69|456.39|458.69|456.39|458.84|456.54|458.6|456.3|22
1734803620000|2024-12-21 17:53:40|458.59|456.29|458.43|456.13|458.62|456.32|458.22|455.92|29
1734803630000|2024-12-21 17:53:50|458.46|456.16|458.62|456.32|458.62|456.32|458.4|456.1|24
1734803640000|2024-12-21 17:54:00|458.6|456.3|458.8|456.5|458.81|456.51|458.6|456.3|31
1734803650000|2024-12-21 17:54:10|458.79|456.49|458.82|456.52|458.83|456.53|458.77|456.47|16
1734803660000|2024-12-21 17:54:20|458.79|456.49|458.92|456.62|459.01|456.71|458.79|456.49|26
1734803670000|2024-12-21 17:54:30|458.96|456.66|459.02|456.72|459.02|456.72|458.89|456.59|25
1734803680000|2024-12-21 17:54:40|459.06|456.76|458.96|456.66|459.09|456.79|458.9|456.6|25
1734803690000|2024-12-21 17:54:50|458.97|456.67|458.96|456.66|458.97|456.67|458.87|456.57|15
1734803700000|2024-12-21 17:55:00|459.01|456.71|459.27|456.97|459.27|456.97|458.96|456.66|21
1734803710000|2024-12-21 17:55:10|459.28|456.98|459.32|457.02|459.35|457.05|459.25|456.95|20
1734803720000|2024-12-21 17:55:20|459.35|457.05|459.43|457.13|459.44|457.14|459.21|456.91|27
1734803730000|2024-12-21 17:55:30|459.44|457.14|459.42|457.12|459.47|457.17|459.38|457.08|18
1734803740000|2024-12-21 17:55:40|459.43|457.13|459.35|457.05|459.5|457.2|459.28|456.98|26
1734803750000|2024-12-21 17:55:50|459.34|457.04|459.43|457.13|459.45|457.15|459.33|457.03|25
1734803760000|2024-12-21 17:56:00|459.46|457.16|459.81|457.51|459.84|457.54|459.42|457.12|27
1734803770000|2024-12-21 17:56:10|459.77|457.47|459.6|457.3|459.81|457.51|459.53|457.23|24
1734803780000|2024-12-21 17:56:20|459.61|457.31|459.91|457.61|459.91|457.61|459.58|457.28|29
1734803790000|2024-12-21 17:56:30|459.98|457.68|460.03|457.73|460.18|457.88|459.98|457.68|26
1734803800000|2024-12-21 17:56:40|460.02|457.72|460.25|457.95|460.25|457.95|460.02|457.72|25
1734803810000|2024-12-21 17:56:50|460.24|457.94|460.55|458.25|460.56|458.26|460.24|457.94|30
1734803820000|2024-12-21 17:57:00|460.52|458.22|460.48|458.18|460.78|458.48|460.24|457.94|31
1734803830000|2024-12-21 17:57:10|460.49|458.19|460.29|457.99|460.53|458.23|460.27|457.97|28
1734803840000|2024-12-21 17:57:20|460.26|457.96|460.15|457.85|460.28|457.98|460.07|457.77|29
1734803850000|2024-12-21 17:57:30|460.16|457.86|460.21|457.91|460.21|457.91|460.06|457.76|30
1734803860000|2024-12-21 17:57:40|460.2|457.9|460.05|457.75|460.2|457.9|459.9|457.6|20
1734803870000|2024-12-21 17:57:50|460.06|457.76|459.92|457.62|460.15|457.85|459.81|457.51|22
1734803880000|2024-12-21 17:58:00|459.93|457.63|459.85|457.55|459.93|457.63|459.85|457.55|22
1734803890000|2024-12-21 17:58:10|459.84|457.54|459.92|457.62|459.92|457.62|459.59|457.29|28
1734803900000|2024-12-21 17:58:20|459.99|457.69|460.28|457.98|460.32|458.02|459.99|457.69|31
1734803910000|2024-12-21 17:58:30|460.29|457.99|459.88|457.58|460.29|457.99|459.84|457.54|25
1734803920000|2024-12-21 17:58:40|459.84|457.54|459.69|457.39|459.84|457.54|459.58|457.28|26
1734803930000|2024-12-21 17:58:50|459.7|457.4|459.74|457.44|459.76|457.46|459.63|457.33|22
1734803940000|2024-12-21 17:59:00|459.72|457.42|459.36|457.06|459.74|457.44|459.31|457.01|28
1734803950000|2024-12-21 17:59:10|459.33|457.03|459.24|456.94|459.33|457.03|459.03|456.73|33
1734803960000|2024-12-21 17:59:20|459.25|456.95|458.96|456.66|459.25|456.95|458.92|456.62|27
1734803970000|2024-12-21 17:59:30|458.97|456.67|458.82|456.52|458.97|456.67|458.79|456.49|28
1734803980000|2024-12-21 17:59:40|458.78|456.48|458.9|456.6|459.03|456.73|458.72|456.42|27
1734803990000|2024-12-21 17:59:50|458.91|456.61|458.94|456.64|459.01|456.71|458.9|456.6|26
1734804000000|2024-12-21 18:00:00|458.95|456.65|459.04|456.74|459.12|456.82|458.81|456.51|35
1734804010000|2024-12-21 18:00:10|459|456.7|459.21|456.91|459.21|456.91|458.77|456.47|29
1734804020000|2024-12-21 18:00:20|459.22|456.92|459.15|456.85|459.29|456.99|459.1|456.8|33
1734804030000|2024-12-21 18:00:30|459.17|456.87|458.98|456.68|459.22|456.92|458.95|456.65|28
1734804040000|2024-12-21 18:00:40|459.1|456.8|458.99|456.69|459.1|456.8|458.84|456.54|25
1734804050000|2024-12-21 18:00:50|458.98|456.68|459.19|456.89|459.2|456.9|458.69|456.39|33
1734804060000|2024-12-21 18:01:00|459.22|456.92|459.62|457.32|459.64|457.34|459.16|456.86|31
1734804070000|2024-12-21 18:01:10|459.63|457.33|459.58|457.28|459.7|457.4|459.42|457.12|29
1734804080000|2024-12-21 18:01:20|459.59|457.29|459.43|457.13|459.92|457.62|459.43|457.13|31
1734804090000|2024-12-21 18:01:30|459.39|457.09|459.65|457.35|459.85|457.55|459.38|457.08|29
1734804100000|2024-12-21 18:01:40|459.67|457.37|459.53|457.23|459.74|457.44|459.46|457.16|26
1734804110000|2024-12-21 18:01:50|459.54|457.24|459.21|456.91|459.54|457.24|459.15|456.85|31
1734804120000|2024-12-21 18:02:00|459.2|456.9|459.08|456.78|459.26|456.96|459.07|456.77|35
1734804130000|2024-12-21 18:02:10|459.07|456.77|459.01|456.71|459.08|456.78|458.9|456.6|20
1734804140000|2024-12-21 18:02:20|459.09|456.79|459.7|457.4|459.7|457.4|459.09|456.79|24
1734804150000|2024-12-21 18:02:30|459.71|457.41|460.1|457.8|460.19|457.89|459.71|457.41|29
1734804160000|2024-12-21 18:02:40|460.08|457.78|460.51|458.21|460.51|458.21|460.03|457.73|27
1734804170000|2024-12-21 18:02:50|460.53|458.23|460.81|458.51|461.11|458.81|460.53|458.23|28
1734804180000|2024-12-21 18:03:00|460.7|458.4|460.32|458.02|460.72|458.42|460.32|458.02|33
1734804190000|2024-12-21 18:03:10|460.34|458.04|460.62|458.32|460.62|458.32|460.34|458.04|31
1734804200000|2024-12-21 18:03:20|460.59|458.29|460.76|458.46|460.79|458.49|460.58|458.28|27
1734804210000|2024-12-21 18:03:30|460.78|458.48|459.82|457.52|460.83|458.53|459.79|457.49|36
1734804220000|2024-12-21 18:03:40|459.83|457.53|459.79|457.49|459.85|457.55|459.53|457.23|28
1734804230000|2024-12-21 18:03:50|459.78|457.48|459.61|457.31|459.81|457.51|459.6|457.3|28
1734804240000|2024-12-21 18:04:00|459.6|457.3|459.71|457.41|459.87|457.57|459.55|457.25|32
1734804250000|2024-12-21 18:04:10|459.66|457.36|459.32|457.02|459.67|457.37|459.19|456.89|22
1734804260000|2024-12-21 18:04:20|459.36|457.06|459.72|457.42|459.81|457.51|459.24|456.94|29
1734804270000|2024-12-21 18:04:30|459.71|457.41|459.91|457.61|459.91|457.61|459.51|457.21|24
1734804280000|2024-12-21 18:04:40|459.9|457.6|459.46|457.16|460.06|457.76|459.46|457.16|32
1734804290000|2024-12-21 18:04:50|459.5|457.2|459.43|457.13|459.5|457.2|459.2|456.9|31
1734804300000|2024-12-21 18:05:00|459.42|457.12|459.53|457.23|459.55|457.25|459.29|456.99|25
1734804310000|2024-12-21 18:05:10|459.45|457.15|459.61|457.31|459.62|457.32|459.17|456.87|29
1734804320000|2024-12-21 18:05:20|459.63|457.33|459.61|457.31|459.7|457.4|459.46|457.16|29
1734804330000|2024-12-21 18:05:30|459.59|457.29|459.95|457.65|459.95|457.65|459.44|457.14|29
1734804340000|2024-12-21 18:05:40|459.94|457.64|459.74|457.44|459.99|457.69|459.63|457.33|29
1734804350000|2024-12-21 18:05:50|459.71|457.41|459.59|457.29|459.73|457.43|459.48|457.18|29
1734804360000|2024-12-21 18:06:00|459.56|457.26|459.72|457.42|459.74|457.44|459.45|457.15|29
1734804370000|2024-12-21 18:06:10|459.7|457.4|459.92|457.62|460.31|458.01|459.7|457.4|30
1734804380000|2024-12-21 18:06:20|459.81|457.51|460.09|457.79|460.32|458.02|459.71|457.41|28
1734804390000|2024-12-21 18:06:30|460.34|458.04|460.25|457.95|460.57|458.27|460.16|457.86|23
1734804400000|2024-12-21 18:06:40|460.24|457.94|459.74|457.44|460.27|457.97|459.74|457.44|30
1734804410000|2024-12-21 18:06:50|459.62|457.32|459.54|457.24|459.69|457.39|459.3|457|28
1734804420000|2024-12-21 18:07:00|459.58|457.28|459.79|457.49|459.81|457.51|459.58|457.28|34
1734804430000|2024-12-21 18:07:10|459.78|457.48|459.58|457.28|459.78|457.48|459.49|457.19|30
1734804440000|2024-12-21 18:07:20|459.61|457.31|459.69|457.39|459.8|457.5|459.47|457.17|33
1734804450000|2024-12-21 18:07:30|459.72|457.42|459.23|456.93|459.72|457.42|459.19|456.89|32
1734804460000|2024-12-21 18:07:40|459.22|456.92|458.7|456.4|459.22|456.92|458.53|456.23|35
1734804470000|2024-12-21 18:07:50|458.65|456.35|458.29|455.99|458.65|456.35|458.12|455.82|32
1734804480000|2024-12-21 18:08:00|458.31|456.01|458.37|456.07|458.77|456.47|458.31|456.01|32
1734804490000|2024-12-21 18:08:10|458.35|456.05|458.02|455.72|458.35|456.05|457.92|455.62|33
1734804500000|2024-12-21 18:08:20|457.99|455.69|458.4|456.1|458.51|456.21|457.99|455.69|26
1734804510000|2024-12-21 18:08:30|458.39|456.09|458.16|455.86|458.4|456.1|458.06|455.76|28
1734804520000|2024-12-21 18:08:40|458.15|455.85|458.29|455.99|458.29|455.99|457.95|455.65|25
1734804530000|2024-12-21 18:08:50|458.3|456|458.82|456.52|458.88|456.58|458.3|456|25
1734804540000|2024-12-21 18:09:00|458.81|456.51|458.7|456.4|458.81|456.51|458.53|456.23|23
1734804550000|2024-12-21 18:09:10|458.71|456.41|458.63|456.33|458.91|456.61|458.61|456.31|30
1734804560000|2024-12-21 18:09:20|458.67|456.37|457.94|455.64|458.7|456.4|457.94|455.64|29
1734804570000|2024-12-21 18:09:30|457.93|455.63|458.31|456.01|458.33|456.03|457.81|455.51|32
1734804580000|2024-12-21 18:09:40|458.26|455.96|458.4|456.1|458.51|456.21|458.17|455.87|31
1734804590000|2024-12-21 18:09:50|458.41|456.11|458.64|456.34|458.65|456.35|458.28|455.98|33
1734804600000|2024-12-21 18:10:00|458.63|456.33|458.48|456.18|458.66|456.36|458.34|456.04|34
1734804610000|2024-12-21 18:10:10|458.47|456.17|458.44|456.14|458.64|456.34|458.41|456.11|25
1734804620000|2024-12-21 18:10:20|458.42|456.12|458.52|456.22|458.63|456.33|458.27|455.97|29
1734804630000|2024-12-21 18:10:30|458.51|456.21|458.04|455.74|458.51|456.21|458.04|455.74|31
1734804640000|2024-12-21 18:10:40|458.01|455.71|457.24|454.94|458.01|455.71|457.24|454.94|34
1734804650000|2024-12-21 18:10:50|457.21|454.91|457.07|454.77|457.23|454.93|456.99|454.69|31
1734804660000|2024-12-21 18:11:00|457.22|454.92|457.45|455.15|457.78|455.48|457.22|454.92|29
1734804670000|2024-12-21 18:11:10|457.43|455.13|457.4|455.1|457.47|455.17|457.24|454.94|28
1734804680000|2024-12-21 18:11:20|457.42|455.12|457.68|455.38|457.73|455.43|457.41|455.11|24
1734804690000|2024-12-21 18:11:30|457.62|455.32|457.15|454.85|457.62|455.32|457.15|454.85|31
1734804700000|2024-12-21 18:11:40|457.16|454.86|456.94|454.64|457.16|454.86|456.93|454.63|24
1734804710000|2024-12-21 18:11:50|456.95|454.65|456.87|454.57|456.96|454.66|456.71|454.41|28
1734804720000|2024-12-21 18:12:00|456.89|454.59|456.98|454.68|457.11|454.81|456.86|454.56|27
1734804730000|2024-12-21 18:12:10|457|454.7|457.02|454.72|457.14|454.84|456.8|454.5|32
1734804740000|2024-12-21 18:12:20|457.04|454.74|457.04|454.74|457.07|454.77|456.87|454.57|32
1734804750000|2024-12-21 18:12:30|457.03|454.73|457.15|454.85|457.17|454.87|456.78|454.48|30
1734804760000|2024-12-21 18:12:40|457.14|454.84|458.1|455.8|458.1|455.8|457.09|454.79|30
1734804770000|2024-12-21 18:12:50|458.06|455.76|458.12|455.82|458.22|455.92|457.99|455.69|32
1734804780000|2024-12-21 18:13:00|458.15|455.85|458.36|456.06|458.37|456.07|458.04|455.74|27
1734804790000|2024-12-21 18:13:10|458.29|455.99|458.05|455.75|458.42|456.12|457.95|455.65|32
1734804800000|2024-12-21 18:13:20|457.97|455.67|457.71|455.41|458.25|455.95|457.71|455.41|34
1734804810000|2024-12-21 18:13:30|457.72|455.42|457.63|455.33|457.93|455.63|457.63|455.33|33
1734804820000|2024-12-21 18:13:40|457.62|455.32|456.84|454.54|457.67|455.37|456.82|454.52|29
1734804830000|2024-12-21 18:13:50|456.88|454.58|456.73|454.43|456.98|454.68|456.67|454.37|25
1734804840000|2024-12-21 18:14:00|456.74|454.44|456.45|454.15|456.81|454.51|456.43|454.13|30
1734804850000|2024-12-21 18:14:10|456.46|454.16|456.7|454.4|456.82|454.52|456.35|454.05|31
1734804860000|2024-12-21 18:14:20|456.71|454.41|456.7|454.4|456.72|454.42|456.65|454.35|20
1734804870000|2024-12-21 18:14:30|456.57|454.27|456.31|454.01|456.66|454.36|456.3|454|30
1734804880000|2024-12-21 18:14:40|456.3|454|456.58|454.28|456.62|454.32|456.29|453.99|24
1734804890000|2024-12-21 18:14:50|456.59|454.29|456.53|454.23|456.65|454.35|456.51|454.21|27
1734804900000|2024-12-21 18:15:00|456.61|454.31|456.42|454.12|456.75|454.45|456.25|453.95|33
1734804910000|2024-12-21 18:15:10|456.43|454.13|456.16|453.86|456.44|454.14|456.05|453.75|28
1734804920000|2024-12-21 18:15:20|456.15|453.85|455.63|453.33|456.15|453.85|455.62|453.32|28
1734804930000|2024-12-21 18:15:30|455.54|453.24|456|453.7|456.06|453.76|455.42|453.12|27
1734804940000|2024-12-21 18:15:40|456.01|453.71|455.91|453.61|456.32|454.02|455.91|453.61|27
1734804950000|2024-12-21 18:15:50|455.85|453.55|455.68|453.38|455.9|453.6|455.61|453.31|26
1734804960000|2024-12-21 18:16:00|455.69|453.39|456.1|453.8|456.1|453.8|455.47|453.17|33
1734804970000|2024-12-21 18:16:10|456.11|453.81|456.13|453.83|456.28|453.98|456.03|453.73|29
1734804980000|2024-12-21 18:16:20|456.14|453.84|455.92|453.62|456.18|453.88|455.81|453.51|28
1734804990000|2024-12-21 18:16:30|455.9|453.6|456.25|453.95|456.31|454.01|455.83|453.53|33
1734805000000|2024-12-21 18:16:40|456.23|453.93|455.86|453.56|456.23|453.93|455.8|453.5|29
1734805010000|2024-12-21 18:16:50|455.88|453.58|456.68|454.38|456.68|454.38|455.85|453.55|26
1734805020000|2024-12-21 18:17:00|456.73|454.43|457.67|455.37|457.67|455.37|456.73|454.43|24
1734805030000|2024-12-21 18:17:10|457.61|455.31|457.63|455.33|457.79|455.49|457.56|455.26|29
1734805040000|2024-12-21 18:17:20|457.62|455.32|457.87|455.57|457.95|455.65|457.61|455.31|25
1734805050000|2024-12-21 18:17:30|457.8|455.5|457.39|455.09|457.87|455.57|457.22|454.92|27
1734805060000|2024-12-21 18:17:40|457.27|454.97|457.61|455.31|457.64|455.34|457.25|454.95|28
1734805070000|2024-12-21 18:17:50|457.54|455.24|457.57|455.27|457.66|455.36|457.43|455.13|23
1734805080000|2024-12-21 18:18:00|457.58|455.28|457.74|455.44|457.95|455.65|457.58|455.28|30
1734805090000|2024-12-21 18:18:10|457.78|455.48|458.37|456.07|458.4|456.1|457.78|455.48|34
1734805100000|2024-12-21 18:18:20|458.4|456.1|458.27|455.97|458.47|456.17|458.12|455.82|32
1734805110000|2024-12-21 18:18:30|458.28|455.98|458.25|455.95|458.44|456.14|458.23|455.93|31
1734805120000|2024-12-21 18:18:40|458.24|455.94|458.22|455.92|458.33|456.03|458.17|455.87|22
1734805130000|2024-12-21 18:18:50|458.23|455.93|458.05|455.75|458.5|456.2|457.93|455.63|28
1734805140000|2024-12-21 18:19:00|458.15|455.85|458.35|456.05|458.37|456.07|458.15|455.85|30
1734805150000|2024-12-21 18:19:10|458.19|455.89|458.45|456.15|458.48|456.18|458.17|455.87|27
1734805160000|2024-12-21 18:19:20|458.4|456.1|458.22|455.92|458.56|456.26|458.22|455.92|31
1734805170000|2024-12-21 18:19:30|458.15|455.85|459.14|456.84|459.14|456.84|458.1|455.8|35
1734805180000|2024-12-21 18:19:40|459.15|456.85|458.89|456.59|459.15|456.85|458.81|456.51|26
1734805190000|2024-12-21 18:19:50|458.9|456.6|458.15|455.85|458.9|456.6|458.07|455.77|25
1734805200000|2024-12-21 18:20:00|458.18|455.88|457.97|455.67|458.48|456.18|457.97|455.67|34
1734805210000|2024-12-21 18:20:10|457.95|455.65|458.4|456.1|458.4|456.1|457.84|455.54|30
1734805220000|2024-12-21 18:20:20|458.43|456.13|458.39|456.09|458.68|456.38|458.37|456.07|26
1734805230000|2024-12-21 18:20:30|458.4|456.1|458.49|456.19|458.51|456.21|458.2|455.9|30
1734805240000|2024-12-21 18:20:40|458.47|456.17|458.62|456.32|458.66|456.36|458.43|456.13|30
1734805250000|2024-12-21 18:20:50|458.63|456.33|458.36|456.06|458.68|456.38|458.13|455.83|34
1734805260000|2024-12-21 18:21:00|458.3|456|458.6|456.3|458.6|456.3|458.23|455.93|34
1734805270000|2024-12-21 18:21:10|458.55|456.25|458.7|456.4|458.91|456.61|458.55|456.25|24
1734805280000|2024-12-21 18:21:20|458.71|456.41|458.17|455.87|458.75|456.45|458.03|455.73|28
1734805290000|2024-12-21 18:21:30|458.22|455.92|458.33|456.03|458.39|456.09|458.16|455.86|27
1734805300000|2024-12-21 18:21:40|458.35|456.05|458.7|456.4|458.82|456.52|458.35|456.05|36
1734805310000|2024-12-21 18:21:50|458.69|456.39|459.21|456.91|459.22|456.92|458.63|456.33|31
1734805320000|2024-12-21 18:22:00|459.2|456.9|459.66|457.36|459.66|457.36|459.2|456.9|33
1734805330000|2024-12-21 18:22:10|459.67|457.37|459.28|456.98|459.73|457.43|459.17|456.87|29
1734805340000|2024-12-21 18:22:20|459.3|457|459.08|456.78|459.36|457.06|458.9|456.6|28
1734805350000|2024-12-21 18:22:30|459.09|456.79|459.15|456.85|459.19|456.89|458.98|456.68|33
1734805360000|2024-12-21 18:22:40|459.1|456.8|459.08|456.78|459.1|456.8|458.86|456.56|25
1734805370000|2024-12-21 18:22:50|459.04|456.74|458.95|456.65|459.13|456.83|458.95|456.65|21
1734805380000|2024-12-21 18:23:00|458.98|456.68|459.36|457.06|459.41|457.11|458.98|456.68|33
1734805390000|2024-12-21 18:23:10|459.35|457.05|459.32|457.02|459.5|457.2|459.29|456.99|27
1734805400000|2024-12-21 18:23:20|459.34|457.04|459.11|456.81|459.4|457.1|459.07|456.77|32
1734805410000|2024-12-21 18:23:30|459.09|456.79|459.17|456.87|459.32|457.02|459.09|456.79|28
1734805420000|2024-12-21 18:23:40|459.16|456.86|458.84|456.54|459.16|456.86|458.8|456.5|28
1734805430000|2024-12-21 18:23:50|458.8|456.5|459.08|456.78|459.1|456.8|458.67|456.37|27
1734805440000|2024-12-21 18:24:00|459.07|456.77|458.16|455.86|459.07|456.77|458.16|455.86|31
1734805450000|2024-12-21 18:24:10|458.15|455.85|458.27|455.97|458.27|455.97|457.99|455.69|30
1734805460000|2024-12-21 18:24:20|458.33|456.03|458.4|456.1|458.52|456.22|458.24|455.94|34
1734805470000|2024-12-21 18:24:30|458.39|456.09|459.03|456.73|459.03|456.73|458.37|456.07|30
1734805480000|2024-12-21 18:24:40|458.99|456.69|459.19|456.89|459.26|456.96|458.97|456.67|28
1734805490000|2024-12-21 18:24:50|459.2|456.9|459.52|457.22|459.53|457.23|459.2|456.9|21
1734805500000|2024-12-21 18:25:00|459.53|457.23|459.22|456.92|459.71|457.41|458.99|456.69|31
1734805510000|2024-12-21 18:25:10|459.17|456.87|459.46|457.16|459.53|457.23|459.17|456.87|28
1734805520000|2024-12-21 18:25:20|459.45|457.15|458.77|456.47|459.45|457.15|458.76|456.46|32
1734805530000|2024-12-21 18:25:30|458.76|456.46|458.72|456.42|458.76|456.46|458.31|456.01|31
1734805540000|2024-12-21 18:25:40|458.71|456.41|458.51|456.21|458.72|456.42|458.49|456.19|31
1734805550000|2024-12-21 18:25:50|458.47|456.17|458.47|456.17|458.47|456.17|458.2|455.9|34
1734805560000|2024-12-21 18:26:00|458.43|456.13|458.4|456.1|458.73|456.43|458.4|456.1|34
1734805570000|2024-12-21 18:26:10|458.46|456.16|458.44|456.14|458.48|456.18|458.18|455.88|35
1734805580000|2024-12-21 18:26:20|458.43|456.13|458.69|456.39|458.92|456.62|458.41|456.11|32
1734805590000|2024-12-21 18:26:30|458.68|456.38|458.72|456.42|458.94|456.64|458.66|456.36|30
1734805600000|2024-12-21 18:26:40|458.73|456.43|459.1|456.8|459.1|456.8|458.72|456.42|34
1734805610000|2024-12-21 18:26:50|459.11|456.81|459.21|456.91|459.24|456.94|459.01|456.71|30
1734805620000|2024-12-21 18:27:00|459.2|456.9|458.94|456.64|459.29|456.99|458.94|456.64|30
1734805630000|2024-12-21 18:27:10|459.06|456.76|459.21|456.91|459.21|456.91|458.8|456.5|30
1734805640000|2024-12-21 18:27:20|459.25|456.95|459.24|456.94|459.36|457.06|459.17|456.87|28
1734805650000|2024-12-21 18:27:30|459.25|456.95|459.34|457.04|459.34|457.04|459.12|456.82|19
1734805660000|2024-12-21 18:27:40|459.31|457.01|458.68|456.38|459.32|457.02|458.66|456.36|35
1734805670000|2024-12-21 18:27:50|458.73|456.43|458.8|456.5|458.82|456.52|458.3|456|32
1734805680000|2024-12-21 18:28:00|458.82|456.52|459.23|456.93|459.26|456.96|458.7|456.4|32
1734805690000|2024-12-21 18:28:10|459.22|456.92|459.17|456.87|459.24|456.94|458.91|456.61|31
1734805700000|2024-12-21 18:28:20|459.2|456.9|459.48|457.18|459.52|457.22|459.2|456.9|32
1734805710000|2024-12-21 18:28:30|459.46|457.16|458.75|456.45|459.59|457.29|458.74|456.44|31
1734805720000|2024-12-21 18:28:40|458.78|456.48|458.76|456.46|458.82|456.52|458.49|456.19|27
1734805730000|2024-12-21 18:28:50|458.75|456.45|458.53|456.23|458.75|456.45|458.43|456.13|23
1734805740000|2024-12-21 18:29:00|458.54|456.24|458.48|456.18|458.7|456.4|458.48|456.18|32
1734805750000|2024-12-21 18:29:10|458.45|456.15|458|455.7|458.45|456.15|457.96|455.66|34
1734805760000|2024-12-21 18:29:20|458.01|455.71|457.56|455.26|458.37|456.07|457.56|455.26|31
1734805770000|2024-12-21 18:29:30|457.51|455.21|457.41|455.11|457.56|455.26|457.41|455.11|28
1734805780000|2024-12-21 18:29:40|457.44|455.14|457.77|455.47|457.79|455.49|457.39|455.09|31
1734805790000|2024-12-21 18:29:50|457.78|455.48|457.8|455.5|457.8|455.5|457.64|455.34|29
1734805800000|2024-12-21 18:30:00|457.82|455.52|457.84|455.54|458.02|455.72|457.77|455.47|32
1734805810000|2024-12-21 18:30:10|457.88|455.58|458.29|455.99|458.39|456.09|457.77|455.47|35
1734805820000|2024-12-21 18:30:20|458.31|456.01|458.92|456.62|458.93|456.63|458.31|456.01|33
1734805830000|2024-12-21 18:30:30|458.93|456.63|458.86|456.56|459.22|456.92|458.74|456.44|35
1734805840000|2024-12-21 18:30:40|458.84|456.54|458.26|455.96|458.84|456.54|458.26|455.96|27
1734805850000|2024-12-21 18:30:50|458.25|455.95|458.65|456.35|458.66|456.36|458.25|455.95|33
1734805860000|2024-12-21 18:31:00|458.71|456.41|458.49|456.19|458.77|456.47|458.49|456.19|36
1734805870000|2024-12-21 18:31:10|458.48|456.18|458.37|456.07|458.48|456.18|458.37|456.07|18
1734805880000|2024-12-21 18:31:20|458.39|456.09|458.46|456.16|458.57|456.27|458.39|456.09|13
1734805890000|2024-12-21 18:31:30|458.48|456.18|458.37|456.07|458.5|456.2|458.37|456.07|26
1734805910000|2024-12-21 18:31:50|458.4|456.1|458.37|456.07|458.43|456.13|458.37|456.07|7
1734805920000|2024-12-21 18:32:00|458.14|455.84|457.42|455.12|458.14|455.84|457.42|455.12|17
1734805930000|2024-12-21 18:32:10|457.41|455.11|457.67|455.37|457.77|455.47|457.04|454.74|29
1734805940000|2024-12-21 18:32:20|457.7|455.4|457.22|454.92|457.7|455.4|457.12|454.82|28
1734805950000|2024-12-21 18:32:30|457.18|454.88|456.95|454.65|457.19|454.89|456.87|454.57|37
1734805960000|2024-12-21 18:32:40|456.93|454.63|457.06|454.76|457.21|454.91|456.93|454.63|32
1734805970000|2024-12-21 18:32:50|457.1|454.8|456.71|454.41|457.15|454.85|456.64|454.34|30
1734805980000|2024-12-21 18:33:00|456.78|454.48|456.34|454.04|456.8|454.5|456.34|454.04|35
1734805990000|2024-12-21 18:33:10|456.33|454.03|456.36|454.06|456.61|454.31|456.26|453.96|29
1734806000000|2024-12-21 18:33:20|456.28|453.98|456.05|453.75|456.28|453.98|456.02|453.72|19
1734806010000|2024-12-21 18:33:30|456|453.7|456.2|453.9|456.42|454.12|456|453.7|31
1734806020000|2024-12-21 18:33:40|456.13|453.83|456.44|454.14|456.44|454.14|456.13|453.83|24
1734806030000|2024-12-21 18:33:50|456.52|454.22|456.36|454.06|456.52|454.22|456.19|453.89|30
1734806040000|2024-12-21 18:34:00|456.38|454.08|457.33|455.03|457.33|455.03|456.35|454.05|31
1734806050000|2024-12-21 18:34:10|457.43|455.13|457.48|455.18|457.77|455.47|457.33|455.03|31
1734806060000|2024-12-21 18:34:20|457.45|455.15|457.73|455.43|457.73|455.43|457.44|455.14|33
1734806070000|2024-12-21 18:34:30|457.76|455.46|457.67|455.37|457.76|455.46|457.47|455.17|32
1734806080000|2024-12-21 18:34:40|457.68|455.38|457.31|455.01|457.69|455.39|457.19|454.89|33
1734806090000|2024-12-21 18:34:50|457.3|455|457.64|455.34|457.7|455.4|457.3|455|27
1734806100000|2024-12-21 18:35:00|457.54|455.24|457.61|455.31|457.76|455.46|457.34|455.04|33
1734806110000|2024-12-21 18:35:10|457.64|455.34|456.86|454.56|457.65|455.35|456.85|454.55|30
1734806120000|2024-12-21 18:35:20|456.85|454.55|457.46|455.16|457.48|455.18|456.84|454.54|27
1734806130000|2024-12-21 18:35:30|457.38|455.08|458.12|455.82|458.12|455.82|457.38|455.08|34
1734806140000|2024-12-21 18:35:40|458.14|455.84|457.97|455.67|458.2|455.9|457.84|455.54|35
1734806150000|2024-12-21 18:35:50|457.91|455.61|457.47|455.17|457.95|455.65|457.47|455.17|27
1734806160000|2024-12-21 18:36:00|457.42|455.12|456.8|454.5|457.42|455.12|456.46|454.16|34
1734806170000|2024-12-21 18:36:10|456.77|454.47|457.09|454.79|457.09|454.79|456.53|454.23|35
1734806180000|2024-12-21 18:36:20|457.12|454.82|457.03|454.73|457.35|455.05|457.01|454.71|28
1734806190000|2024-12-21 18:36:30|457.04|454.74|456.28|453.98|457.08|454.78|456.28|453.98|35
1734806200000|2024-12-21 18:36:40|456.25|453.95|456.39|454.09|456.59|454.29|456.12|453.82|32
1734806210000|2024-12-21 18:36:50|456.42|454.12|456.71|454.41|456.85|454.55|456.36|454.06|25
1734806220000|2024-12-21 18:37:00|456.75|454.45|456.33|454.03|456.75|454.45|456.32|454.02|32
1734806230000|2024-12-21 18:37:10|456.36|454.06|456.1|453.8|456.36|454.06|455.61|453.31|34
1734806240000|2024-12-21 18:37:20|456.01|453.71|456.37|454.07|456.37|454.07|455.86|453.56|34
1734806250000|2024-12-21 18:37:30|456.34|454.04|456.3|454|456.43|454.13|456.16|453.86|33
1734806260000|2024-12-21 18:37:40|456.22|453.92|456.12|453.82|456.25|453.95|455.77|453.47|34
1734806270000|2024-12-21 18:37:50|456.14|453.84|456.16|453.86|456.24|453.94|456.14|453.84|21
1734806280000|2024-12-21 18:38:00|456.18|453.88|456.13|453.83|456.2|453.9|455.79|453.49|34
1734806290000|2024-12-21 18:38:10|456.08|453.78|456.07|453.77|456.11|453.81|455.86|453.56|31
1734806300000|2024-12-21 18:38:20|456.02|453.72|455.95|453.65|456.4|454.1|455.91|453.61|24
1734806310000|2024-12-21 18:38:30|455.92|453.62|456.05|453.75|456.05|453.75|455.79|453.49|29
1734806320000|2024-12-21 18:38:40|456.03|453.73|456.22|453.92|456.27|453.97|456|453.7|21
1734806330000|2024-12-21 18:38:50|456.25|453.95|456.23|453.93|456.36|454.06|456.18|453.88|30
1734806340000|2024-12-21 18:39:00|456.17|453.87|456.12|453.82|456.53|454.23|456.08|453.78|35
1734806350000|2024-12-21 18:39:10|456.15|453.85|455.76|453.46|456.19|453.89|455.67|453.37|35
1734806360000|2024-12-21 18:39:20|455.77|453.47|455.93|453.63|456.02|453.72|455.67|453.37|32
1734806370000|2024-12-21 18:39:30|455.94|453.64|455.75|453.45|455.94|453.64|455.72|453.42|24
1734806380000|2024-12-21 18:39:40|455.67|453.37|455.46|453.16|455.71|453.41|455.46|453.16|26
1734806390000|2024-12-21 18:39:50|455.47|453.17|455.44|453.14|455.48|453.18|455.44|453.14|16
1734806400000|2024-12-21 18:40:00|455.45|453.15|455.61|453.31|455.64|453.34|455.44|453.14|17
1734806410000|2024-12-21 18:40:10|455.67|453.37|455.62|453.32|455.67|453.37|455.5|453.2|26
1734806420000|2024-12-21 18:40:20|455.68|453.38|455.86|453.56|456.03|453.73|455.68|453.38|34
1734806430000|2024-12-21 18:40:30|455.93|453.63|456.15|453.85|456.15|453.85|455.82|453.52|19
1734806440000|2024-12-21 18:40:40|456.44|454.14|456.74|454.44|456.82|454.52|456.44|454.14|26
1734806450000|2024-12-21 18:40:50|456.75|454.45|456.48|454.18|456.79|454.49|456.47|454.17|28
1734806460000|2024-12-21 18:41:00|456.49|454.19|456.65|454.35|456.86|454.56|456.48|454.18|30
1734806470000|2024-12-21 18:41:10|456.55|454.25|457.2|454.9|457.3|455|456.55|454.25|30
1734806480000|2024-12-21 18:41:20|457.22|454.92|457.9|455.6|457.9|455.6|457.13|454.83|32
1734806490000|2024-12-21 18:41:30|458|455.7|458.28|455.98|458.28|455.98|457.95|455.65|31
1734806500000|2024-12-21 18:41:40|458.32|456.02|458.24|455.94|458.32|456.02|458.23|455.93|16
1734806510000|2024-12-21 18:41:50|458.21|455.91|458.33|456.03|458.33|456.03|457.91|455.61|28
1734806520000|2024-12-21 18:42:00|458.46|456.16|457.62|455.32|458.46|456.16|457.57|455.27|36
1734806530000|2024-12-21 18:42:10|457.77|455.47|457.75|455.45|457.88|455.58|457.55|455.25|31
1734806540000|2024-12-21 18:42:20|457.72|455.42|457.8|455.5|457.94|455.64|457.68|455.38|29
1734806550000|2024-12-21 18:42:30|457.81|455.51|457.71|455.41|457.82|455.52|457.64|455.34|26
1734806560000|2024-12-21 18:42:40|457.7|455.4|457.93|455.63|457.98|455.68|457.64|455.34|29
1734806570000|2024-12-21 18:42:50|457.96|455.66|458.46|456.16|458.51|456.21|457.96|455.66|31
1734806580000|2024-12-21 18:43:00|458.49|456.19|458.2|455.9|458.49|456.19|458.07|455.77|31
1734806590000|2024-12-21 18:43:10|458.31|456.01|458.39|456.09|458.46|456.16|458.24|455.94|30
1734806600000|2024-12-21 18:43:20|458.4|456.1|458.44|456.14|458.78|456.48|458.4|456.1|31
1734806610000|2024-12-21 18:43:30|458.45|456.15|458.62|456.32|458.62|456.32|458.43|456.13|20
1734806620000|2024-12-21 18:43:40|458.61|456.31|458.62|456.32|458.68|456.38|458.53|456.23|27
1734806630000|2024-12-21 18:43:50|458.56|456.26|458.75|456.45|458.75|456.45|458.5|456.2|21
1734806640000|2024-12-21 18:44:00|458.72|456.42|458.3|456|458.72|456.42|458.3|456|32
1734806650000|2024-12-21 18:44:10|458.32|456.02|458.43|456.13|458.44|456.14|458.24|455.94|28
1734806660000|2024-12-21 18:44:20|458.44|456.14|458.14|455.84|458.46|456.16|458.09|455.79|30
1734806670000|2024-12-21 18:44:30|458.15|455.85|458.33|456.03|458.39|456.09|458.15|455.85|34
1734806680000|2024-12-21 18:44:40|458.32|456.02|458.23|455.93|458.33|456.03|458.13|455.83|24
1734806690000|2024-12-21 18:44:50|458.22|455.92|458.17|455.87|458.23|455.93|458.14|455.84|25
1734806700000|2024-12-21 18:45:00|458.18|455.88|457.87|455.57|458.21|455.91|457.82|455.52|32
1734806710000|2024-12-21 18:45:10|457.84|455.54|457.21|454.91|457.94|455.64|457.21|454.91|30
1734806720000|2024-12-21 18:45:20|457.18|454.88|456.68|454.38|457.18|454.88|456.58|454.28|30
1734806730000|2024-12-21 18:45:30|456.72|454.42|456.47|454.17|456.89|454.59|456.37|454.07|32
1734806740000|2024-12-21 18:45:40|456.44|454.14|455.98|453.68|456.49|454.19|455.98|453.68|30
1734806750000|2024-12-21 18:45:50|455.95|453.65|455.67|453.37|455.95|453.65|455.58|453.28|26
1734806760000|2024-12-21 18:46:00|455.69|453.39|456.26|453.96|456.26|453.96|455.59|453.29|32
1734806770000|2024-12-21 18:46:10|456.25|453.95|456.37|454.07|456.41|454.11|456.22|453.92|36
1734806780000|2024-12-21 18:46:20|456.44|454.14|456.52|454.22|456.81|454.51|456.44|454.14|37
1734806790000|2024-12-21 18:46:30|456.49|454.19|456.51|454.21|456.65|454.35|456.37|454.07|29
1734806800000|2024-12-21 18:46:40|456.47|454.17|456.28|453.98|456.47|454.17|456.28|453.98|31
1734806810000|2024-12-21 18:46:50|456.26|453.96|455.77|453.47|456.26|453.96|455.77|453.47|31
1734806820000|2024-12-21 18:47:00|455.85|453.55|455.69|453.39|455.86|453.56|455.46|453.16|33
1734806830000|2024-12-21 18:47:10|455.63|453.33|455.36|453.06|455.65|453.35|455.36|453.06|35
1734806840000|2024-12-21 18:47:20|455.24|452.94|455.02|452.72|455.26|452.96|454.78|452.48|35
1734806850000|2024-12-21 18:47:30|455.06|452.76|455.39|453.09|455.45|453.15|455.06|452.76|35
1734806860000|2024-12-21 18:47:40|455.4|453.1|455.2|452.9|455.42|453.12|455.18|452.88|27
1734806870000|2024-12-21 18:47:50|455.22|452.92|455.23|452.93|455.27|452.97|455.02|452.72|27
1734806880000|2024-12-21 18:48:00|455.24|452.94|455.54|453.24|455.6|453.3|455.16|452.86|28
1734806890000|2024-12-21 18:48:10|455.52|453.22|454.98|452.68|455.57|453.27|454.88|452.58|29
1734806900000|2024-12-21 18:48:20|455.01|452.71|455.4|453.1|455.61|453.31|455.01|452.71|29
1734806910000|2024-12-21 18:48:30|455.38|453.08|455.27|452.97|455.39|453.09|455.25|452.95|24
1734806920000|2024-12-21 18:48:40|455.26|452.96|455.39|453.09|455.59|453.29|455.22|452.92|31
1734806930000|2024-12-21 18:48:50|455.41|453.11|455.34|453.04|455.42|453.12|455.12|452.82|29
1734806940000|2024-12-21 18:49:00|455.31|453.01|455.09|452.79|455.33|453.03|455.06|452.76|31
1734806950000|2024-12-21 18:49:10|455.06|452.76|455.04|452.74|455.06|452.76|454.91|452.61|25
1734806960000|2024-12-21 18:49:20|455.03|452.73|455.04|452.74|455.25|452.95|454.94|452.64|24
1734806970000|2024-12-21 18:49:30|454.96|452.66|454.66|452.36|454.97|452.67|454.66|452.36|27
1734806980000|2024-12-21 18:49:40|454.64|452.34|454.91|452.61|454.93|452.63|454.54|452.24|27
1734806990000|2024-12-21 18:49:50|454.9|452.6|454.64|452.34|454.91|452.61|454.62|452.32|21
1734807000000|2024-12-21 18:50:00|454.63|452.33|454.62|452.32|454.86|452.56|454.53|452.23|28
1734807010000|2024-12-21 18:50:10|454.6|452.3|454.46|452.16|454.6|452.3|454.4|452.1|20
1734807020000|2024-12-21 18:50:20|454.42|452.12|454.67|452.37|454.82|452.52|454.39|452.09|27
1734807030000|2024-12-21 18:50:30|454.68|452.38|454.67|452.37|454.82|452.52|454.63|452.33|25
1734807040000|2024-12-21 18:50:40|454.64|452.34|454.57|452.27|454.79|452.49|454.53|452.23|23
1734807050000|2024-12-21 18:50:50|454.58|452.28|454.73|452.43|454.82|452.52|454.56|452.26|31
1734807060000|2024-12-21 18:51:00|454.68|452.38|455.02|452.72|455.04|452.74|454.63|452.33|31
1734807070000|2024-12-21 18:51:10|455|452.7|454.57|452.27|455.02|452.72|454.57|452.27|20
1734807080000|2024-12-21 18:51:20|454.51|452.21|454.75|452.45|454.76|452.46|454.31|452.01|30
1734807090000|2024-12-21 18:51:30|454.74|452.44|454.34|452.04|454.74|452.44|454.33|452.03|29
1734807100000|2024-12-21 18:51:40|454.37|452.07|454.35|452.05|454.44|452.14|454.14|451.84|27
1734807110000|2024-12-21 18:51:50|454.36|452.06|454.78|452.48|454.78|452.48|454.32|452.02|31
1734807120000|2024-12-21 18:52:00|454.76|452.46|454.59|452.29|454.92|452.62|454.55|452.25|29
1734807130000|2024-12-21 18:52:10|454.61|452.31|454.14|451.84|454.82|452.52|454.14|451.84|30
1734807140000|2024-12-21 18:52:20|454.15|451.85|454.13|451.83|454.23|451.93|454.06|451.76|29
1734807150000|2024-12-21 18:52:30|454.12|451.82|453.93|451.63|454.18|451.88|453.88|451.58|33
1734807160000|2024-12-21 18:52:40|453.92|451.62|453.8|451.5|453.93|451.63|453.77|451.47|29
1734807170000|2024-12-21 18:52:50|453.81|451.51|454.06|451.76|454.06|451.76|453.8|451.5|18
1734807180000|2024-12-21 18:53:00|454.04|451.74|454.09|451.79|454.09|451.79|453.88|451.58|29
1734807190000|2024-12-21 18:53:10|454.18|451.88|454.17|451.87|454.19|451.89|453.88|451.58|35
1734807200000|2024-12-21 18:53:20|454.16|451.86|454.25|451.95|454.25|451.95|454.04|451.74|30
1734807210000|2024-12-21 18:53:30|454.28|451.98|454.5|452.2|454.56|452.26|454.26|451.96|30
1734807220000|2024-12-21 18:53:40|454.49|452.19|454.05|451.75|454.51|452.21|454.05|451.75|25
1734807230000|2024-12-21 18:53:50|454|451.7|453.95|451.65|454|451.7|453.85|451.55|21
1734807240000|2024-12-21 18:54:00|454.05|451.75|454.26|451.96|454.26|451.96|453.95|451.65|28
1734807250000|2024-12-21 18:54:10|454.31|452.01|454.46|452.16|454.55|452.25|454.31|452.01|27
1734807260000|2024-12-21 18:54:20|454.48|452.18|454.21|451.91|454.49|452.19|454.13|451.83|31
1734807270000|2024-12-21 18:54:30|454.35|452.05|454.43|452.13|454.45|452.15|454.35|452.05|8
1734807280000|2024-12-21 18:54:40|454.44|452.14|454.27|451.97|454.45|452.15|454.27|451.97|17
1734807290000|2024-12-21 18:54:50|454.26|451.96|454.12|451.82|454.27|451.97|454.02|451.72|30
1734807300000|2024-12-21 18:55:00|454.13|451.83|453.95|451.65|454.17|451.87|453.93|451.63|24
1734807310000|2024-12-21 18:55:10|453.93|451.63|454|451.7|454.01|451.71|453.81|451.51|19
1734807320000|2024-12-21 18:55:20|453.97|451.67|454.13|451.83|454.17|451.87|453.97|451.67|28
1734807330000|2024-12-21 18:55:30|454.14|451.84|454.16|451.86|454.23|451.93|454.11|451.81|28
1734807340000|2024-12-21 18:55:40|454.18|451.88|454.46|452.16|454.49|452.19|454.16|451.86|24
1734807350000|2024-12-21 18:55:50|454.47|452.17|454.72|452.42|454.73|452.43|454.47|452.17|27
1734807360000|2024-12-21 18:56:00|454.69|452.39|454.29|451.99|454.72|452.42|454.25|451.95|31
1734807370000|2024-12-21 18:56:10|454.28|451.98|454.28|451.98|454.32|452.02|454.22|451.92|25
1734807380000|2024-12-21 18:56:20|454.3|452|454.32|452.02|454.43|452.13|454.22|451.92|24
1734807390000|2024-12-21 18:56:30|454.31|452.01|455.02|452.72|455.05|452.75|454.31|452.01|24
1734807400000|2024-12-21 18:56:40|455.08|452.78|455.35|453.05|455.36|453.06|455.02|452.72|27
1734807410000|2024-12-21 18:56:50|455.36|453.06|455.11|452.81|455.36|453.06|455.07|452.77|33
1734807420000|2024-12-21 18:57:00|455.12|452.82|455.64|453.34|455.65|453.35|455.12|452.82|26
1734807430000|2024-12-21 18:57:10|455.63|453.33|455.89|453.59|455.89|453.59|455.59|453.29|27
1734807440000|2024-12-21 18:57:20|455.92|453.62|455.93|453.63|456.03|453.73|455.84|453.54|31
1734807450000|2024-12-21 18:57:30|455.95|453.65|455.22|452.92|455.95|453.65|455.22|452.92|29
1734807460000|2024-12-21 18:57:40|455.24|452.94|455.69|453.39|455.69|453.39|455.21|452.91|26
1734807470000|2024-12-21 18:57:50|455.68|453.38|456.06|453.76|456.06|453.76|455.54|453.24|28
1734807480000|2024-12-21 18:58:00|456.03|453.73|456.11|453.81|456.3|454|455.91|453.61|29
1734807490000|2024-12-21 18:58:10|456.09|453.79|456.17|453.87|456.32|454.02|456.09|453.79|26
1734807500000|2024-12-21 18:58:20|456.15|453.85|455.99|453.69|456.2|453.9|455.9|453.6|25
1734807510000|2024-12-21 18:58:30|456|453.7|456.22|453.92|456.27|453.97|456|453.7|26
1734807520000|2024-12-21 18:58:40|456.23|453.93|456.1|453.8|456.24|453.94|456.06|453.76|23
1734807530000|2024-12-21 18:58:50|456.11|453.81|456.32|454.02|456.38|454.08|456.08|453.78|23
1734807540000|2024-12-21 18:59:00|456.34|454.04|456.21|453.91|456.39|454.09|456.21|453.91|24
1734807550000|2024-12-21 18:59:10|456.16|453.86|455.95|453.65|456.19|453.89|455.95|453.65|30
1734807560000|2024-12-21 18:59:20|455.94|453.64|455.99|453.69|456.02|453.72|455.84|453.54|30
1734807570000|2024-12-21 18:59:30|456|453.7|456.13|453.83|456.15|453.85|456|453.7|21
1734807580000|2024-12-21 18:59:40|456.11|453.81|455.99|453.69|456.11|453.81|455.98|453.68|17
1734807590000|2024-12-21 18:59:50|456|453.7|456.15|453.85|456.15|453.85|455.96|453.66|21
1734807600000|2024-12-21 19:00:00|456.18|453.88|455.95|453.65|456.32|454.02|455.95|453.65|35
1734807610000|2024-12-21 19:00:10|455.94|453.64|455.59|453.29|456.31|454.01|455.59|453.29|33
1734807620000|2024-12-21 19:00:20|455.65|453.35|455.82|453.52|455.82|453.52|455.6|453.3|26
1734807630000|2024-12-21 19:00:30|455.79|453.49|455.56|453.26|455.83|453.53|455.34|453.04|30
1734807640000|2024-12-21 19:00:40|455.49|453.19|455.43|453.13|455.64|453.34|455.4|453.1|30
1734807650000|2024-12-21 19:00:50|455.44|453.14|455.26|452.96|455.48|453.18|455.25|452.95|24
1734807660000|2024-12-21 19:01:00|455.21|452.91|454.28|451.98|455.21|452.91|454.28|451.98|33
1734807670000|2024-12-21 19:01:10|454.2|451.9|454.24|451.94|454.39|452.09|453.98|451.68|36
1734807680000|2024-12-21 19:01:20|454.31|452.01|454.03|451.73|454.44|452.14|453.92|451.62|33
1734807690000|2024-12-21 19:01:30|454.06|451.76|454.06|451.76|454.08|451.78|453.81|451.51|34
1734807700000|2024-12-21 19:01:40|454.02|451.72|453.84|451.54|454.08|451.78|453.81|451.51|26
1734807710000|2024-12-21 19:01:50|453.81|451.51|453.85|451.55|453.97|451.67|453.57|451.27|34
1734807720000|2024-12-21 19:02:00|453.92|451.62|453.84|451.54|453.92|451.62|453.68|451.38|33
1734807730000|2024-12-21 19:02:10|453.96|451.66|454.23|451.93|454.3|452|453.93|451.63|30
1734807740000|2024-12-21 19:02:20|454.22|451.92|454.76|452.46|454.76|452.46|454.14|451.84|36
1734807750000|2024-12-21 19:02:30|454.78|452.48|455.35|453.05|455.37|453.07|454.78|452.48|23
1734807760000|2024-12-21 19:02:40|455.26|452.96|455.42|453.12|455.53|453.23|455.1|452.8|25
1734807770000|2024-12-21 19:02:50|455.37|453.07|454.98|452.68|455.37|453.07|454.98|452.68|23
1734807780000|2024-12-21 19:03:00|454.92|452.62|454.28|451.98|454.92|452.62|454.26|451.96|34
1734807790000|2024-12-21 19:03:10|454.27|451.97|454.39|452.09|454.52|452.22|454.27|451.97|26
1734807800000|2024-12-21 19:03:20|454.42|452.12|454.53|452.23|454.61|452.31|454.24|451.94|29
1734807810000|2024-12-21 19:03:30|454.55|452.25|455.03|452.73|455.09|452.79|454.53|452.23|33
1734807820000|2024-12-21 19:03:40|455.01|452.71|454.51|452.21|455.03|452.73|454.51|452.21|32
1734807830000|2024-12-21 19:03:50|454.56|452.26|454.72|452.42|454.81|452.51|454.56|452.26|32
1734807840000|2024-12-21 19:04:00|454.73|452.43|454.82|452.52|454.96|452.66|454.72|452.42|16
1734807850000|2024-12-21 19:04:10|454.56|452.26|454.04|451.74|454.56|452.26|454.04|451.74|11
1734807860000|2024-12-21 19:04:20|454.05|451.75|453.95|451.65|454.05|451.75|453.86|451.56|14
1734807870000|2024-12-21 19:04:30|453.92|451.62|453.56|451.26|453.92|451.62|453.56|451.26|29
1734807880000|2024-12-21 19:04:40|453.51|451.21|453.93|451.63|453.93|451.63|453.51|451.21|13
1734807890000|2024-12-21 19:04:50|454.1|451.8|454.11|451.81|454.24|451.94|454.1|451.8|20
1734807900000|2024-12-21 19:05:00|454.14|451.84|454.1|451.8|454.22|451.92|453.98|451.68|17
1734807910000|2024-12-21 19:05:10|454.04|451.74|453.92|451.62|454.06|451.76|453.57|451.27|33
1734807920000|2024-12-21 19:05:20|453.93|451.63|454.07|451.77|454.29|451.99|453.93|451.63|34
1734807930000|2024-12-21 19:05:30|454.06|451.76|453.44|451.14|454.29|451.99|453.33|451.03|34
1734807940000|2024-12-21 19:05:40|453.43|451.13|453.27|450.97|453.44|451.14|453.26|450.96|29
1734807950000|2024-12-21 19:05:50|453.26|450.96|451.93|449.63|453.27|450.97|451.93|449.63|18
1734807960000|2024-12-21 19:06:00|451.89|449.59|451.28|448.98|451.91|449.61|451.26|448.96|36
1734807970000|2024-12-21 19:06:10|451.31|449.01|451.54|449.24|451.61|449.31|451.24|448.94|30
1734807980000|2024-12-21 19:06:20|451.56|449.26|451.57|449.27|451.61|449.31|451.26|448.96|28
1734807990000|2024-12-21 19:06:30|451.55|449.25|451.71|449.41|451.78|449.48|451.38|449.08|32
1734808000000|2024-12-21 19:06:40|451.7|449.4|451.68|449.38|451.8|449.5|451.55|449.25|34
1734808010000|2024-12-21 19:06:50|451.71|449.41|451.6|449.3|451.83|449.53|451.58|449.28|33
1734808020000|2024-12-21 19:07:00|451.61|449.31|451.92|449.62|451.92|449.62|451.28|448.98|35
1734808030000|2024-12-21 19:07:10|451.95|449.65|451.26|448.96|452.08|449.78|451.26|448.96|35
1734808040000|2024-12-21 19:07:20|451.31|449.01|451.71|449.41|451.86|449.56|451.12|448.82|34
1734808050000|2024-12-21 19:07:30|451.79|449.49|451.89|449.59|451.98|449.68|451.69|449.39|32
1734808060000|2024-12-21 19:07:40|451.88|449.58|451.67|449.37|452.11|449.81|451.67|449.37|31
1734808070000|2024-12-21 19:07:50|451.64|449.34|451.5|449.2|451.65|449.35|451.43|449.13|26
1734808080000|2024-12-21 19:08:00|451.47|449.17|451.19|448.89|451.47|449.17|451.16|448.86|31
1734808090000|2024-12-21 19:08:10|451.06|448.76|451.24|448.94|451.28|448.98|451.01|448.71|32
1734808100000|2024-12-21 19:08:20|451.26|448.96|451.27|448.97|451.3|449|451.07|448.77|28
1734808110000|2024-12-21 19:08:30|451.39|449.09|451.2|448.9|451.39|449.09|451.06|448.76|26
1734808120000|2024-12-21 19:08:40|451.19|448.89|450.96|448.66|451.22|448.92|450.89|448.59|26
1734808130000|2024-12-21 19:08:50|450.95|448.65|450.96|448.66|451.01|448.71|450.87|448.57|24
1734808140000|2024-12-21 19:09:00|451.01|448.71|450.92|448.62|451.27|448.97|450.89|448.59|23
1734808150000|2024-12-21 19:09:10|450.94|448.64|450.97|448.67|451.04|448.74|450.88|448.58|26
1734808160000|2024-12-21 19:09:20|450.98|448.68|451.55|449.25|451.55|449.25|450.91|448.61|29
1734808170000|2024-12-21 19:09:30|451.56|449.26|451.32|449.02|451.57|449.27|451.04|448.74|35
1734808180000|2024-12-21 19:09:40|451.34|449.04|450.82|448.52|451.34|449.04|450.8|448.5|26
1734808190000|2024-12-21 19:09:50|450.84|448.54|450.29|447.99|450.89|448.59|450.18|447.88|19
1734808200000|2024-12-21 19:10:00|450.22|447.92|449.88|447.58|450.27|447.97|449.76|447.46|34
1734808210000|2024-12-21 19:10:10|449.95|447.65|450.2|447.9|450.36|448.06|449.95|447.65|24
1734808220000|2024-12-21 19:10:20|450.21|447.91|450.34|448.04|450.55|448.25|450.04|447.74|23
1734808230000|2024-12-21 19:10:30|450.35|448.05|450|447.7|450.56|448.26|450|447.7|30
1734808240000|2024-12-21 19:10:40|449.99|447.69|450.34|448.04|450.34|448.04|449.94|447.64|27
1734808250000|2024-12-21 19:10:50|450.35|448.05|449.9|447.6|450.36|448.06|449.81|447.51|28
1734808260000|2024-12-21 19:11:00|449.92|447.62|449.92|447.62|450.18|447.88|449.84|447.54|28
1734808270000|2024-12-21 19:11:10|449.93|447.63|449.76|447.46|449.97|447.67|449.68|447.38|24
1734808280000|2024-12-21 19:11:20|449.77|447.47|450.02|447.72|450.08|447.78|449.6|447.3|23
1734808290000|2024-12-21 19:11:30|449.94|447.64|450.37|448.07|450.54|448.24|449.91|447.61|24
1734808300000|2024-12-21 19:11:40|450.39|448.09|450.28|447.98|450.47|448.17|450.28|447.98|18
1734808310000|2024-12-21 19:11:50|450.29|447.99|450.56|448.26|450.57|448.27|450.28|447.98|17
1734808320000|2024-12-21 19:12:00|450.5|448.2|450.83|448.53|451.24|448.94|450.5|448.2|29
1734808330000|2024-12-21 19:12:10|450.84|448.54|451.45|449.15|451.46|449.16|450.84|448.54|30
1734808340000|2024-12-21 19:12:20|451.47|449.17|451.97|449.67|451.97|449.67|451.4|449.1|30
1734808350000|2024-12-21 19:12:30|452.11|449.81|452.87|450.57|452.88|450.58|451.96|449.66|30
1734808360000|2024-12-21 19:12:40|452.88|450.58|453.19|450.89|453.19|450.89|452.62|450.32|33
1734808370000|2024-12-21 19:12:50|453.08|450.78|452.21|449.91|453.08|450.78|452.21|449.91|25
1734808380000|2024-12-21 19:13:00|452.2|449.9|452.99|450.69|453|450.7|452.18|449.88|31
1734808390000|2024-12-21 19:13:10|453|450.7|452.93|450.63|453.23|450.93|452.88|450.58|26
1734808400000|2024-12-21 19:13:20|452.87|450.57|452.33|450.03|452.87|450.57|452.33|450.03|29
1734808410000|2024-12-21 19:13:30|452.44|450.14|452.97|450.67|453.08|450.78|452.44|450.14|34
1734808420000|2024-12-21 19:13:40|452.88|450.58|452.67|450.37|453.14|450.84|452.67|450.37|29
1734808430000|2024-12-21 19:13:50|452.65|450.35|452.64|450.34|452.93|450.63|452.59|450.29|25
1734808440000|2024-12-21 19:14:00|452.63|450.33|452.84|450.54|452.84|450.54|452.45|450.15|32
1734808450000|2024-12-21 19:14:10|452.83|450.53|452.52|450.22|452.85|450.55|452.51|450.21|31
1734808460000|2024-12-21 19:14:20|452.51|450.21|452.23|449.93|452.56|450.26|452.11|449.81|35
1734808470000|2024-12-21 19:14:30|452.24|449.94|452.78|450.48|452.78|450.48|452.18|449.88|28
1734808480000|2024-12-21 19:14:40|452.79|450.49|453.04|450.74|453.09|450.79|452.71|450.41|27
1734808490000|2024-12-21 19:14:50|453.05|450.75|452.97|450.67|453.09|450.79|452.82|450.52|25
1734808500000|2024-12-21 19:15:00|452.98|450.68|453.18|450.88|453.4|451.1|452.89|450.59|28
1734808510000|2024-12-21 19:15:10|453.14|450.84|453.43|451.13|453.46|451.16|453.14|450.84|29
1734808520000|2024-12-21 19:15:20|453.35|451.05|452.21|449.91|453.39|451.09|452.16|449.86|34
1734808530000|2024-12-21 19:15:30|452.23|449.93|451.94|449.64|452.23|449.93|451.85|449.55|33
1734808540000|2024-12-21 19:15:40|452.01|449.71|452.43|450.13|452.43|450.13|451.98|449.68|24
1734808550000|2024-12-21 19:15:50|452.49|450.19|452.26|449.96|452.49|450.19|452.07|449.77|20
1734808560000|2024-12-21 19:16:00|452.27|449.97|451.86|449.56|452.36|450.06|451.69|449.39|31
1734808570000|2024-12-21 19:16:10|451.88|449.58|451.55|449.25|451.98|449.68|451.51|449.21|35
1734808580000|2024-12-21 19:16:20|451.56|449.26|450.94|448.64|451.66|449.36|450.88|448.58|38
1734808590000|2024-12-21 19:16:30|450.93|448.63|451.45|449.15|451.62|449.32|450.69|448.39|34
1734808600000|2024-12-21 19:16:40|451.41|449.11|451.9|449.6|452.08|449.78|451.41|449.11|34
1734808610000|2024-12-21 19:16:50|451.91|449.61|452.28|449.98|452.52|450.22|451.91|449.61|33
1734808620000|2024-12-21 19:17:00|452.2|449.9|452.02|449.72|452.38|450.08|452.01|449.71|34
1734808630000|2024-12-21 19:17:10|452.06|449.76|451.74|449.44|452.08|449.78|451.56|449.26|29
1734808640000|2024-12-21 19:17:20|451.75|449.45|451.69|449.39|451.8|449.5|451.58|449.28|32
1734808650000|2024-12-21 19:17:30|451.7|449.4|452.06|449.76|452.26|449.96|451.7|449.4|30
1734808660000|2024-12-21 19:17:40|452.11|449.81|452.06|449.76|452.34|450.04|452.03|449.73|31
1734808670000|2024-12-21 19:17:50|452.02|449.72|452.43|450.13|452.45|450.15|451.93|449.63|32
1734808680000|2024-12-21 19:18:00|452.46|450.16|452.5|450.2|452.81|450.51|452.34|450.04|34
1734808690000|2024-12-21 19:18:10|452.52|450.22|452.33|450.03|452.6|450.3|452.13|449.83|30
1734808700000|2024-12-21 19:18:20|452.28|449.98|452.45|450.15|452.47|450.17|452.14|449.84|30
1734808710000|2024-12-21 19:18:30|452.46|450.16|452.52|450.22|452.82|450.52|452.38|450.08|29
1734808720000|2024-12-21 19:18:40|452.58|450.28|452.22|449.92|452.62|450.32|452.22|449.92|22
1734808730000|2024-12-21 19:18:50|452.14|449.84|452.21|449.91|452.25|449.95|452.11|449.81|25
1734808740000|2024-12-21 19:19:00|452.22|449.92|452|449.7|452.3|450|451.76|449.46|34
1734808750000|2024-12-21 19:19:10|451.97|449.67|451.68|449.38|451.98|449.68|451.68|449.38|34
1734808760000|2024-12-21 19:19:20|451.58|449.28|451.51|449.21|451.67|449.37|451.41|449.11|36
1734808770000|2024-12-21 19:19:30|451.52|449.22|451.94|449.64|451.94|449.64|451.45|449.15|36
1734808780000|2024-12-21 19:19:40|452.04|449.74|451.95|449.65|452.22|449.92|451.93|449.63|32
1734808790000|2024-12-21 19:19:50|451.97|449.67|451.55|449.25|452.03|449.73|451.49|449.19|29
1734808800000|2024-12-21 19:20:00|451.52|449.22|451.06|448.76|451.77|449.47|451.06|448.76|36
1734808810000|2024-12-21 19:20:10|451.09|448.79|450.86|448.56|451.11|448.81|450.68|448.38|33
1734808820000|2024-12-21 19:20:20|450.85|448.55|451.01|448.71|451.25|448.95|450.69|448.39|29
1734808830000|2024-12-21 19:20:30|450.94|448.64|451.23|448.93|451.26|448.96|450.88|448.58|30
1734808840000|2024-12-21 19:20:40|451.21|448.91|451.19|448.89|451.26|448.96|451.05|448.75|32
1734808850000|2024-12-21 19:20:50|451.16|448.86|451.66|449.36|451.89|449.59|451.16|448.86|29
1734808860000|2024-12-21 19:21:00|451.68|449.38|451.11|448.81|451.83|449.53|451.1|448.8|34
1734808870000|2024-12-21 19:21:10|451.13|448.83|451.3|449|451.3|449|450.87|448.57|26
1734808880000|2024-12-21 19:21:20|451.32|449.02|450.94|448.64|451.35|449.05|450.91|448.61|37
1734808890000|2024-12-21 19:21:30|450.99|448.69|450.62|448.32|451.06|448.76|450.54|448.24|28
1734808900000|2024-12-21 19:21:40|450.63|448.33|450.33|448.03|450.67|448.37|450.31|448.01|20
1734808910000|2024-12-21 19:21:50|450.34|448.04|450.09|447.79|450.34|448.04|449.49|447.19|30
1734808920000|2024-12-21 19:22:00|450.1|447.8|449.84|447.54|450.12|447.82|449.8|447.5|32
1734808930000|2024-12-21 19:22:10|449.83|447.53|449.17|446.87|449.91|447.61|449.17|446.87|32
1734808940000|2024-12-21 19:22:20|449.19|446.89|449.4|447.1|449.6|447.3|449.19|446.89|24
1734808950000|2024-12-21 19:22:30|449.41|447.11|449.24|446.94|449.47|447.17|449.15|446.85|25
1734808960000|2024-12-21 19:22:40|449.33|447.03|449.33|447.03|449.47|447.17|449.19|446.89|25
1734808970000|2024-12-21 19:22:50|449.34|447.04|449.16|446.86|449.4|447.1|449.07|446.77|25
1734808980000|2024-12-21 19:23:00|449.12|446.82|449.22|446.92|449.27|446.97|449|446.7|26
1734808990000|2024-12-21 19:23:10|449.14|446.84|449.17|446.87|449.19|446.89|449.01|446.71|20
1734809000000|2024-12-21 19:23:20|449.27|446.97|450.05|447.75|450.06|447.76|449.27|446.97|27
1734809010000|2024-12-21 19:23:30|450.08|447.78|450.28|447.98|450.28|447.98|449.86|447.56|37
1734809020000|2024-12-21 19:23:40|450.27|447.97|450.4|448.1|450.4|448.1|450.01|447.71|30
1734809030000|2024-12-21 19:23:50|450.41|448.11|450.37|448.07|450.6|448.3|450.23|447.93|34
1734809040000|2024-12-21 19:24:00|450.38|448.08|450.63|448.33|450.95|448.65|450.38|448.08|31
1734809050000|2024-12-21 19:24:10|450.71|448.41|451.15|448.85|451.21|448.91|450.71|448.41|35
1734809060000|2024-12-21 19:24:20|451.14|448.84|451.25|448.95|451.48|449.18|451.12|448.82|33
1734809070000|2024-12-21 19:24:30|451.2|448.9|451.45|449.15|451.52|449.22|451.2|448.9|30
1734809080000|2024-12-21 19:24:40|451.5|449.2|451.74|449.44|451.77|449.47|451.43|449.13|25
1734809090000|2024-12-21 19:24:50|451.72|449.42|451.97|449.67|451.99|449.69|451.63|449.33|30
1734809100000|2024-12-21 19:25:00|451.96|449.66|451.37|449.07|452.04|449.74|451.36|449.06|34
1734809110000|2024-12-21 19:25:10|451.57|449.27|451.79|449.49|451.79|449.49|451.45|449.15|24
1734809120000|2024-12-21 19:25:20|451.82|449.52|452.13|449.83|452.2|449.9|451.82|449.52|17
1734809130000|2024-12-21 19:25:30|452.09|449.79|452.2|449.9|452.2|449.9|452.09|449.79|10
1734809140000|2024-12-21 19:25:40|452.3|450|453.15|450.85|453.15|450.85|452.3|450|27
1734809150000|2024-12-21 19:25:50|453.14|450.84|453.31|451.01|453.61|451.31|453.14|450.84|32
1734809160000|2024-12-21 19:26:00|453.3|451|453.61|451.31|453.61|451.31|453.3|451|31
1734809170000|2024-12-21 19:26:10|453.63|451.33|454.05|451.75|454.2|451.9|453.63|451.33|32
1734809180000|2024-12-21 19:26:20|454|451.7|454.07|451.77|454.21|451.91|453.91|451.61|31
1734809190000|2024-12-21 19:26:30|454.08|451.78|454.38|452.08|454.47|452.17|454.08|451.78|30
1734809200000|2024-12-21 19:26:40|454.37|452.07|454.33|452.03|454.39|452.09|454.19|451.89|26
1734809210000|2024-12-21 19:26:50|454.25|451.95|453.95|451.65|454.26|451.96|453.94|451.64|23
1734809220000|2024-12-21 19:27:00|453.85|451.55|452.67|450.37|453.88|451.58|452.67|450.37|34
1734809230000|2024-12-21 19:27:10|452.59|450.29|452.54|450.24|452.68|450.38|452.53|450.23|30
1734809240000|2024-12-21 19:27:20|452.5|450.2|452.08|449.78|452.58|450.28|452.08|449.78|32
1734809250000|2024-12-21 19:27:30|452.01|449.71|451.86|449.56|452.09|449.79|451.81|449.51|28
1734809260000|2024-12-21 19:27:40|451.96|449.66|452.07|449.77|452.14|449.84|451.96|449.66|30
1734809270000|2024-12-21 19:27:50|452.1|449.8|451.98|449.68|452.22|449.92|451.74|449.44|26
1734809280000|2024-12-21 19:28:00|452.03|449.73|451.33|449.03|452.03|449.73|451.2|448.9|31
1734809290000|2024-12-21 19:28:10|451.35|449.05|451.2|448.9|451.52|449.22|451.19|448.89|28
1734809300000|2024-12-21 19:28:20|451.25|448.95|451.41|449.11|451.41|449.11|451.16|448.86|26
1734809310000|2024-12-21 19:28:30|451.42|449.12|451.7|449.4|451.7|449.4|451.25|448.95|29
1734809320000|2024-12-21 19:28:40|451.72|449.42|451.44|449.14|451.74|449.44|451.21|448.91|26
1734809330000|2024-12-21 19:28:50|451.37|449.07|450.96|448.66|451.38|449.08|450.96|448.66|30
1734809340000|2024-12-21 19:29:00|450.87|448.57|450.77|448.47|451.16|448.86|450.73|448.43|31
1734809350000|2024-12-21 19:29:10|450.81|448.51|450.93|448.63|450.99|448.69|450.64|448.34|24
1734809360000|2024-12-21 19:29:20|450.98|448.68|451.02|448.72|451.08|448.78|450.92|448.62|29
1734809370000|2024-12-21 19:29:30|451.07|448.77|451.26|448.96|451.26|448.96|451.06|448.76|26
1734809380000|2024-12-21 19:29:40|451.29|448.99|451.48|449.18|451.6|449.3|451.28|448.98|32
1734809390000|2024-12-21 19:29:50|451.49|449.19|451.33|449.03|451.57|449.27|451.27|448.97|20
1734809400000|2024-12-21 19:30:00|451.39|449.09|452.01|449.71|452.02|449.72|451.31|449.01|30
1734809410000|2024-12-21 19:30:10|451.99|449.69|451.71|449.41|452.02|449.72|451.52|449.22|31
1734809420000|2024-12-21 19:30:20|451.73|449.43|451.7|449.4|451.82|449.52|451.43|449.13|31
1734809430000|2024-12-21 19:30:30|451.74|449.44|451.54|449.24|451.94|449.64|451.53|449.23|28
1734809440000|2024-12-21 19:30:40|451.56|449.26|450.76|448.46|451.69|449.39|450.76|448.46|37
1734809450000|2024-12-21 19:30:50|450.68|448.38|450.17|447.87|450.8|448.5|450.07|447.77|32
1734809460000|2024-12-21 19:31:00|450.26|447.96|450.58|448.28|450.77|448.47|450.15|447.85|26
1734809470000|2024-12-21 19:31:10|450.53|448.23|450.73|448.43|450.81|448.51|450.45|448.15|23
1734809480000|2024-12-21 19:31:20|450.64|448.34|450.29|447.99|450.75|448.45|450.28|447.98|31
1734809490000|2024-12-21 19:31:30|450.3|448|450.68|448.38|450.69|448.39|450.3|448|8
1734809500000|2024-12-21 19:31:40|450.59|448.29|450.1|447.8|450.59|448.29|449.95|447.65|34
1734809510000|2024-12-21 19:31:50|450.07|447.77|449.6|447.3|450.07|447.77|449.59|447.29|34
1734809520000|2024-12-21 19:32:00|449.65|447.35|450.07|447.77|450.07|447.77|449.6|447.3|19
1734809530000|2024-12-21 19:32:10|450.05|447.75|449.67|447.37|450.05|447.75|449.67|447.37|29
1734809540000|2024-12-21 19:32:20|449.65|447.35|449.55|447.25|449.65|447.35|449.3|447|34
1734809550000|2024-12-21 19:32:30|449.57|447.27|449.61|447.31|449.84|447.54|449.5|447.2|32
1734809560000|2024-12-21 19:32:40|449.57|447.27|449.48|447.18|449.57|447.27|449.11|446.81|29
1734809570000|2024-12-21 19:32:50|449.47|447.17|449.31|447.01|449.47|447.17|449.28|446.98|26
1734809580000|2024-12-21 19:33:00|449.33|447.03|449.32|447.02|449.35|447.05|449.13|446.83|33
1734809590000|2024-12-21 19:33:10|449.33|447.03|449.26|446.96|449.44|447.14|449.15|446.85|26
1734809600000|2024-12-21 19:33:20|449.25|446.95|449.61|447.31|449.61|447.31|449.25|446.95|12
1734809610000|2024-12-21 19:33:30|449.8|447.5|450.11|447.81|450.11|447.81|449.8|447.5|23
1734809620000|2024-12-21 19:33:40|450.34|448.04|450.16|447.86|450.48|448.18|450.07|447.77|31
1734809630000|2024-12-21 19:33:50|450.18|447.88|449.84|447.54|450.2|447.9|449.79|447.49|29
1734809640000|2024-12-21 19:34:00|449.85|447.55|450.1|447.8|450.17|447.87|449.7|447.4|32
1734809650000|2024-12-21 19:34:10|450.09|447.79|450.26|447.96|450.26|447.96|450.09|447.79|15
1734809660000|2024-12-21 19:34:20|450.2|447.9|450.02|447.72|450.2|447.9|449.84|447.54|28
1734809670000|2024-12-21 19:34:30|450.03|447.73|449.63|447.33|450.03|447.73|449.6|447.3|34
1734809680000|2024-12-21 19:34:40|449.56|447.26|448.9|446.6|449.56|447.26|448.9|446.6|32
1734809690000|2024-12-21 19:34:50|448.89|446.59|448.47|446.17|448.89|446.59|448.43|446.13|11
1734809700000|2024-12-21 19:35:00|448.42|446.12|448.78|446.48|448.82|446.52|448.22|445.92|31
1734809710000|2024-12-21 19:35:10|448.69|446.39|448.66|446.36|448.8|446.5|448.56|446.26|35
1734809720000|2024-12-21 19:35:20|448.65|446.35|448.79|446.49|448.82|446.52|448.65|446.35|22
1734809730000|2024-12-21 19:35:30|448.77|446.47|448.75|446.45|448.81|446.51|448.53|446.23|33
1734809740000|2024-12-21 19:35:40|448.74|446.44|448.13|445.83|448.74|446.44|448.13|445.83|28
1734809750000|2024-12-21 19:35:50|447.84|445.54|447.83|445.53|447.96|445.66|447.71|445.41|27
1734809760000|2024-12-21 19:36:00|447.84|445.54|447.9|445.6|447.9|445.6|447.66|445.36|24
1734809770000|2024-12-21 19:36:10|447.82|445.52|447.76|445.46|447.88|445.58|447.73|445.43|16
1734809780000|2024-12-21 19:36:20|447.72|445.42|447.9|445.6|447.9|445.6|447.63|445.33|24
1734809790000|2024-12-21 19:36:30|448.13|445.83|448.14|445.84|448.25|445.95|448.07|445.77|22
1734809800000|2024-12-21 19:36:40|448.22|445.92|448.01|445.71|448.29|445.99|448|445.7|19
1734809810000|2024-12-21 19:36:50|448.05|445.75|447.84|445.54|448.11|445.81|447.7|445.4|25
1734809820000|2024-12-21 19:37:00|447.85|445.55|448.26|445.96|448.29|445.99|447.85|445.55|14
1734809830000|2024-12-21 19:37:10|448.24|445.94|447.85|445.55|448.29|445.99|447.85|445.55|34
1734809840000|2024-12-21 19:37:20|447.87|445.57|448.04|445.74|448.26|445.96|447.76|445.46|34
1734809850000|2024-12-21 19:37:30|448.02|445.72|447.62|445.32|448.21|445.91|447.61|445.31|34
1734809860000|2024-12-21 19:37:40|447.66|445.36|447.47|445.17|447.7|445.4|447.42|445.12|30
1734809870000|2024-12-21 19:37:50|447.44|445.14|447.26|444.96|447.44|445.14|447.13|444.83|31
1734809880000|2024-12-21 19:38:00|447.23|444.93|447.87|445.57|447.88|445.58|447.14|444.84|26
1734809890000|2024-12-21 19:38:10|447.86|445.56|447.37|445.07|447.86|445.56|447.37|445.07|29
1734809900000|2024-12-21 19:38:20|447.39|445.09|447.91|445.61|447.91|445.61|447.39|445.09|26
1734809910000|2024-12-21 19:38:30|447.85|445.55|447.84|445.54|447.91|445.61|447.66|445.36|28
1734809920000|2024-12-21 19:38:40|447.83|445.53|447.1|444.8|447.83|445.53|447.04|444.74|32
1734809930000|2024-12-21 19:38:50|447.11|444.81|447.41|445.11|447.44|445.14|447.03|444.73|35
1734809940000|2024-12-21 19:39:00|447.4|445.1|447.38|445.08|447.41|445.11|447.21|444.91|34
1734809950000|2024-12-21 19:39:10|447.31|445.01|447.32|445.02|447.39|445.09|447.21|444.91|22
1734809960000|2024-12-21 19:39:20|447.31|445.01|447.81|445.51|447.85|445.55|447.16|444.86|30
1734809970000|2024-12-21 19:39:30|447.84|445.54|447.89|445.59|448.21|445.91|447.76|445.46|25
1734809980000|2024-12-21 19:39:40|447.88|445.58|447.64|445.34|447.99|445.69|447.55|445.25|29
1734809990000|2024-12-21 19:39:50|447.67|445.37|447.92|445.62|448.04|445.74|447.67|445.37|13
1734810000000|2024-12-21 19:40:00|447.84|445.54|449.59|447.29|449.59|447.29|447.79|445.49|28
1734810010000|2024-12-21 19:40:10|449.57|447.27|449.6|447.3|449.65|447.35|449.28|446.98|37
1734810020000|2024-12-21 19:40:20|449.61|447.31|449.37|447.07|449.61|447.31|449.01|446.71|31
1734810030000|2024-12-21 19:40:30|449.39|447.09|449.98|447.68|450.05|447.75|449.39|447.09|21
1734810040000|2024-12-21 19:40:40|450.03|447.73|449.37|447.07|450.05|447.75|449.25|446.95|35
1734810050000|2024-12-21 19:40:50|449.38|447.08|449.33|447.03|449.63|447.33|449.33|447.03|28
1734810060000|2024-12-21 19:41:00|449.38|447.08|450.07|447.77|450.07|447.77|449.25|446.95|37
1734810070000|2024-12-21 19:41:10|450.01|447.71|450.28|447.98|450.28|447.98|450.01|447.71|36
1734810080000|2024-12-21 19:41:20|450.29|447.99|450.2|447.9|450.45|448.15|450.2|447.9|29
1734810090000|2024-12-21 19:41:30|450.19|447.89|450.9|448.6|451.1|448.8|450.17|447.87|30
1734810100000|2024-12-21 19:41:40|450.8|448.5|450.32|448.02|450.98|448.68|450.3|448|34
1734810110000|2024-12-21 19:41:50|450.33|448.03|450.48|448.18|450.52|448.22|450.23|447.93|31
1734810120000|2024-12-21 19:42:00|450.45|448.15|450.41|448.11|450.49|448.19|450.27|447.97|29
1734810130000|2024-12-21 19:42:10|450.4|448.1|451.02|448.72|451.02|448.72|450.35|448.05|27
1734810140000|2024-12-21 19:42:20|451.19|448.89|451.36|449.06|451.36|449.06|451.19|448.89|6
1734810150000|2024-12-21 19:42:30|451.51|449.21|450.67|448.37|451.56|449.26|450.67|448.37|25
1734810160000|2024-12-21 19:42:40|450.69|448.39|451.23|448.93|451.23|448.93|450.69|448.39|26
1734810170000|2024-12-21 19:42:50|451.4|449.1|451.7|449.4|451.79|449.49|451.4|449.1|18
1734810180000|2024-12-21 19:43:00|451.79|449.49|452.09|449.79|452.09|449.79|451.72|449.42|28
1734810190000|2024-12-21 19:43:10|452.03|449.73|452.29|449.99|452.29|449.99|451.99|449.69|17
1734810200000|2024-12-21 19:43:20|452.47|450.17|452.42|450.12|452.52|450.22|452.42|450.12|24
1734810210000|2024-12-21 19:43:30|452.43|450.13|451.97|449.67|452.44|450.14|451.95|449.65|25
1734810220000|2024-12-21 19:43:40|451.98|449.68|451.39|449.09|452.01|449.71|451.18|448.88|31
1734810230000|2024-12-21 19:43:50|451.3|449|450.65|448.35|451.3|449|450.62|448.32|32
1734810240000|2024-12-21 19:44:00|450.66|448.36|450.5|448.2|450.91|448.61|450.35|448.05|32
1734810250000|2024-12-21 19:44:10|450.46|448.16|449.97|447.67|450.46|448.16|449.97|447.67|26
1734810260000|2024-12-21 19:44:20|449.99|447.69|449.83|447.53|450.02|447.72|449.67|447.37|22
1734810270000|2024-12-21 19:44:30|449.82|447.52|450.11|447.81|450.11|447.81|449.61|447.31|21
1734810280000|2024-12-21 19:44:40|450.35|448.05|450.25|447.95|450.35|448.05|450.04|447.74|21
1734810290000|2024-12-21 19:44:50|450.26|447.96|450.71|448.41|450.97|448.67|450.26|447.96|18
1734810300000|2024-12-21 19:45:00|450.73|448.43|451.28|448.98|451.49|449.19|450.73|448.43|31
1734810310000|2024-12-21 19:45:10|451.3|449|450.72|448.42|451.31|449.01|450.65|448.35|32
1734810320000|2024-12-21 19:45:20|450.73|448.43|451.28|448.98|451.34|449.04|450.73|448.43|31
1734810330000|2024-12-21 19:45:30|451.27|448.97|450.98|448.68|451.29|448.99|450.83|448.53|28
1734810340000|2024-12-21 19:45:40|450.99|448.69|450.88|448.58|451.26|448.96|450.77|448.47|34
1734810350000|2024-12-21 19:45:50|450.81|448.51|451.13|448.83|451.13|448.83|450.7|448.4|25
1734810360000|2024-12-21 19:46:00|451.18|448.88|451.2|448.9|451.43|449.13|451.03|448.73|32
1734810370000|2024-12-21 19:46:10|451.17|448.87|450.47|448.17|451.17|448.87|450.19|447.89|34
1734810380000|2024-12-21 19:46:20|450.46|448.16|450.48|448.18|450.82|448.52|450.25|447.95|32
1734810390000|2024-12-21 19:46:30|450.46|448.16|450.4|448.1|450.48|448.18|450.08|447.78|34
1734810400000|2024-12-21 19:46:40|450.37|448.07|449.85|447.55|450.38|448.08|449.79|447.49|34
1734810410000|2024-12-21 19:46:50|449.86|447.56|449.57|447.27|449.91|447.61|449.54|447.24|33
1734810420000|2024-12-21 19:47:00|449.6|447.3|449|446.7|449.85|447.55|448.9|446.6|32
1734810430000|2024-12-21 19:47:10|449.06|446.76|449.55|447.25|449.55|447.25|449.06|446.76|30
1734810440000|2024-12-21 19:47:20|449.6|447.3|450.55|448.25|450.61|448.31|449.57|447.27|27
1734810450000|2024-12-21 19:47:30|450.54|448.24|450.96|448.66|451.49|449.19|450.54|448.24|30
1734810460000|2024-12-21 19:47:40|450.9|448.6|451.47|449.17|451.55|449.25|450.77|448.47|33
1734810470000|2024-12-21 19:47:50|451.48|449.18|452.05|449.75|452.08|449.78|451.48|449.18|20
1734810480000|2024-12-21 19:48:00|452.06|449.76|451.23|448.93|452.22|449.92|451.06|448.76|33
1734810490000|2024-12-21 19:48:10|451.29|448.99|451.12|448.82|451.35|449.05|450.66|448.36|35
1734810500000|2024-12-21 19:48:20|451.07|448.77|450.15|447.85|451.07|448.77|450.04|447.74|37
1734810510000|2024-12-21 19:48:30|450.09|447.79|449.16|446.86|450.09|447.79|449.16|446.86|32
1734810520000|2024-12-21 19:48:40|449.15|446.85|448.7|446.4|449.29|446.99|448.62|446.32|28
1734810530000|2024-12-21 19:48:50|448.77|446.47|449.48|447.18|449.48|447.18|448.64|446.34|30
1734810540000|2024-12-21 19:49:00|449.5|447.2|449.32|447.02|449.5|447.2|448.8|446.5|34
1734810550000|2024-12-21 19:49:10|449.35|447.05|449.02|446.72|449.35|447.05|448.82|446.52|29
1734810560000|2024-12-21 19:49:20|449.06|446.76|448.82|446.52|449.31|447.01|448.71|446.41|37
1734810570000|2024-12-21 19:49:30|448.95|446.65|448.87|446.57|448.99|446.69|448.57|446.27|33
1734810580000|2024-12-21 19:49:40|448.94|446.64|448.67|446.37|449.02|446.72|448.67|446.37|33
1734810590000|2024-12-21 19:49:50|448.71|446.41|449.11|446.81|449.29|446.99|448.64|446.34|33
1734810600000|2024-12-21 19:50:00|449.19|446.89|449.17|446.87|449.52|447.22|449.07|446.77|25
1734810610000|2024-12-21 19:50:10|449.25|446.95|448.92|446.62|449.41|447.11|448.92|446.62|33
1734810620000|2024-12-21 19:50:20|448.8|446.5|449.31|447.01|449.31|447.01|448.6|446.3|32
1734810630000|2024-12-21 19:50:30|449.35|447.05|448.92|446.62|449.46|447.16|448.92|446.62|31
1734810640000|2024-12-21 19:50:40|448.87|446.57|448.94|446.64|449.12|446.82|448.59|446.29|26
1734810650000|2024-12-21 19:50:50|448.92|446.62|448.62|446.32|449.66|447.36|448.57|446.27|33
1734810660000|2024-12-21 19:51:00|448.55|446.25|449.09|446.79|449.09|446.79|448.48|446.18|31
1734810670000|2024-12-21 19:51:10|449.08|446.78|448.64|446.34|449.34|447.04|448.48|446.18|31
1734810680000|2024-12-21 19:51:20|448.58|446.28|448.49|446.19|448.71|446.41|448.49|446.19|11
1734912000000|2024-12-23 00:00:00|446.59|444.29|446.59|444.29|446.7|444.4|446.38|444.08|29
1734912010000|2024-12-23 00:00:10|446.53|444.23|446.49|444.19|446.61|444.31|446.48|444.18|21
1734912020000|2024-12-23 00:00:20|446.48|444.18|446.48|444.18|446.65|444.35|446.41|444.11|29
1734912030000|2024-12-23 00:00:30|446.5|444.2|446.34|444.04|446.51|444.21|446.29|443.99|24
1734912040000|2024-12-23 00:00:40|446.33|444.03|446.24|443.94|446.44|444.14|446.15|443.85|26
1734912050000|2024-12-23 00:00:50|446.26|443.96|446.53|444.23|446.53|444.23|446.24|443.94|18
1734912060000|2024-12-23 00:01:00|446.45|444.15|446.46|444.16|446.5|444.2|446.4|444.1|25
1734912070000|2024-12-23 00:01:10|446.36|444.06|446.6|444.3|446.6|444.3|446.36|444.06|24
1734912080000|2024-12-23 00:01:20|446.59|444.29|446.16|443.86|446.7|444.4|446.16|443.86|19
1734912090000|2024-12-23 00:01:30|446.17|443.87|446.33|444.03|446.33|444.03|446.14|443.84|19
1734912100000|2024-12-23 00:01:40|446.34|444.04|446.84|444.54|446.84|444.54|446.34|444.04|26
1734912110000|2024-12-23 00:01:50|446.83|444.53|446.9|444.6|447.04|444.74|446.83|444.53|25
1734912120000|2024-12-23 00:02:00|446.77|444.47|446.46|444.16|446.8|444.5|446.46|444.16|29
1734912130000|2024-12-23 00:02:10|446.5|444.2|446.51|444.21|446.61|444.31|446.48|444.18|27
1734912140000|2024-12-23 00:02:20|446.5|444.2|446.83|444.53|446.84|444.54|446.21|443.91|34
1734912150000|2024-12-23 00:02:30|446.82|444.52|446.54|444.24|446.83|444.53|446.54|444.24|27
1734912160000|2024-12-23 00:02:40|446.53|444.23|446.51|444.21|446.53|444.23|446.3|444|25
1734912170000|2024-12-23 00:02:50|446.44|444.14|446.02|443.72|446.5|444.2|446|443.7|30
1734912180000|2024-12-23 00:03:00|446.01|443.71|446.02|443.72|446.19|443.89|445.88|443.58|33
1734912190000|2024-12-23 00:03:10|446.05|443.75|445.79|443.49|446.05|443.75|445.71|443.41|25
1734912200000|2024-12-23 00:03:20|445.75|443.45|445.67|443.37|445.77|443.47|445.62|443.32|25
1734912210000|2024-12-23 00:03:30|445.68|443.38|445.34|443.04|445.8|443.5|445.3|443|31
1734912220000|2024-12-23 00:03:40|445.42|443.12|445.57|443.27|445.68|443.38|445.42|443.12|19
1734912230000|2024-12-23 00:03:50|445.61|443.31|445.55|443.25|445.69|443.39|445.53|443.23|23
1734912240000|2024-12-23 00:04:00|445.56|443.26|445.25|442.95|445.57|443.27|445.05|442.75|28
1734912250000|2024-12-23 00:04:10|445.24|442.94|445.26|442.96|445.43|443.13|445.22|442.92|32
1734912260000|2024-12-23 00:04:20|445.28|442.98|445.84|443.54|445.86|443.56|445.28|442.98|26
1734912270000|2024-12-23 00:04:30|445.85|443.55|446.02|443.72|446.1|443.8|445.85|443.55|22
1734912280000|2024-12-23 00:04:40|445.98|443.68|445.71|443.41|446.02|443.72|445.71|443.41|29
1734912290000|2024-12-23 00:04:50|445.69|443.39|445.5|443.2|445.69|443.39|445.3|443|24
1734912300000|2024-12-23 00:05:00|445.54|443.24|445.67|443.37|445.74|443.44|445.36|443.06|28
1734912310000|2024-12-23 00:05:10|445.7|443.4|446.15|443.85|446.22|443.92|445.7|443.4|25
1734912320000|2024-12-23 00:05:20|446.14|443.84|446.73|444.43|446.75|444.45|446.14|443.84|25
1734912330000|2024-12-23 00:05:30|446.74|444.44|447.01|444.71|447.01|444.71|446.66|444.36|25
1734912340000|2024-12-23 00:05:40|447|444.7|446.66|444.36|447|444.7|446.55|444.25|28
1734912350000|2024-12-23 00:05:50|446.65|444.35|446.78|444.48|446.82|444.52|446.65|444.35|19
1734912360000|2024-12-23 00:06:00|446.8|444.5|447.22|444.92|447.24|444.94|446.76|444.46|35
1734912370000|2024-12-23 00:06:10|447.21|444.91|447.15|444.85|447.25|444.95|447.01|444.71|27
1734912380000|2024-12-23 00:06:20|447.14|444.84|446.77|444.47|447.31|445.01|446.77|444.47|34
1734912390000|2024-12-23 00:06:30|446.8|444.5|446.56|444.26|446.8|444.5|446.32|444.02|34
1734912400000|2024-12-23 00:06:40|446.55|444.25|447|444.7|447.04|444.74|446.54|444.24|29
1734912410000|2024-12-23 00:06:50|446.96|444.66|447.37|445.07|447.37|445.07|446.94|444.64|30
1734912420000|2024-12-23 00:07:00|447.38|445.08|447.35|445.05|447.41|445.11|447.1|444.8|26
1734912430000|2024-12-23 00:07:10|447.36|445.06|446.81|444.51|447.38|445.08|446.75|444.45|26
1734912440000|2024-12-23 00:07:20|446.79|444.49|446.76|444.46|446.83|444.53|446.56|444.26|29
1734912450000|2024-12-23 00:07:30|446.78|444.48|446.33|444.03|446.84|444.54|446.3|444|24
1734912460000|2024-12-23 00:07:40|446.3|444|446.16|443.86|446.3|444|446.16|443.86|5
1734912470000|2024-12-23 00:07:50|445.88|443.58|445.73|443.43|445.88|443.58|445.42|443.12|26
1734912480000|2024-12-23 00:08:00|445.74|443.44|446.12|443.82|446.14|443.84|445.67|443.37|32
1734912490000|2024-12-23 00:08:10|446.11|443.81|445.72|443.42|446.11|443.81|445.68|443.38|31
1734912500000|2024-12-23 00:08:20|445.71|443.41|446.05|443.75|446.05|443.75|445.59|443.29|24
1734912510000|2024-12-23 00:08:30|446.09|443.79|446.41|444.11|446.61|444.31|446.08|443.78|26
1734912520000|2024-12-23 00:08:40|446.38|444.08|446.65|444.35|446.65|444.35|446.09|443.79|26
1734912530000|2024-12-23 00:08:50|446.67|444.37|446.94|444.64|447.12|444.82|446.67|444.37|25
1734912540000|2024-12-23 00:09:00|446.86|444.56|446.7|444.4|446.97|444.67|446.61|444.31|28
1734912550000|2024-12-23 00:09:10|446.61|444.31|446.39|444.09|446.61|444.31|446.25|443.95|30
1734912560000|2024-12-23 00:09:20|446.4|444.1|446.5|444.2|446.5|444.2|446.3|444|28
1734912570000|2024-12-23 00:09:30|446.36|444.06|446.2|443.9|446.4|444.1|445.94|443.64|26
1734912580000|2024-12-23 00:09:40|446.23|443.93|446.13|443.83|446.4|444.1|446.02|443.72|33
1734912590000|2024-12-23 00:09:50|446.01|443.71|445.59|443.29|446.05|443.75|445.52|443.22|33
1734912600000|2024-12-23 00:10:00|445.7|443.4|445.61|443.31|445.79|443.49|445.44|443.14|28
1734912610000|2024-12-23 00:10:10|445.6|443.3|445.66|443.36|445.81|443.51|445.45|443.15|31
1734912620000|2024-12-23 00:10:20|445.73|443.43|445.89|443.59|446.15|443.85|445.73|443.43|34
1734912630000|2024-12-23 00:10:30|445.87|443.57|445.57|443.27|445.89|443.59|445.56|443.26|24
1734912640000|2024-12-23 00:10:40|445.6|443.3|445.82|443.52|445.84|443.54|445.32|443.02|30
1734912650000|2024-12-23 00:10:50|445.8|443.5|445.63|443.33|445.88|443.58|445.56|443.26|21
1734912660000|2024-12-23 00:11:00|445.6|443.3|445.1|442.8|445.67|443.37|445.07|442.77|29
1734912670000|2024-12-23 00:11:10|445.11|442.81|444.75|442.45|445.11|442.81|444.75|442.45|25
1734912680000|2024-12-23 00:11:20|444.77|442.47|445.01|442.71|445.01|442.71|444.77|442.47|26
1734912690000|2024-12-23 00:11:30|445|442.7|444.6|442.3|445.01|442.71|444.59|442.29|32
1734912700000|2024-12-23 00:11:40|444.58|442.28|444.42|442.12|444.58|442.28|444.32|442.02|15
1734912710000|2024-12-23 00:11:50|444.43|442.13|444.32|442.02|444.48|442.18|444.32|442.02|12
1734912720000|2024-12-23 00:12:00|444.33|442.03|444.32|442.02|444.33|442.03|444.32|442.02|4
1734912730000|2024-12-23 00:12:10|444.11|441.81|444.01|441.71|444.16|441.86|443.93|441.63|29
1734912740000|2024-12-23 00:12:20|444|441.7|443.91|441.61|444.02|441.72|443.88|441.58|24
1734912750000|2024-12-23 00:12:30|443.96|441.66|444.13|441.83|444.26|441.96|443.96|441.66|31
1734912760000|2024-12-23 00:12:40|444.26|441.96|444.83|442.53|444.88|442.58|444.15|441.85|36
1734912770000|2024-12-23 00:12:50|444.85|442.55|445.5|443.2|445.5|443.2|444.85|442.55|32
1734912780000|2024-12-23 00:13:00|445.52|443.22|445.26|442.96|445.62|443.32|445.15|442.85|28
1734912790000|2024-12-23 00:13:10|445.29|442.99|445.27|442.97|445.49|443.19|445.23|442.93|31
1734912800000|2024-12-23 00:13:20|445.25|442.95|445.44|443.14|445.55|443.25|445.25|442.95|30
1734912810000|2024-12-23 00:13:30|445.43|443.13|445.61|443.31|445.61|443.31|445.31|443.01|27
1734912820000|2024-12-23 00:13:40|445.58|443.28|446.22|443.92|446.35|444.05|445.58|443.28|26
1734912830000|2024-12-23 00:13:50|446.19|443.89|446.16|443.86|446.3|444|446.05|443.75|30
1734912840000|2024-12-23 00:14:00|446.19|443.89|445.7|443.4|446.19|443.89|445.69|443.39|28
1734912850000|2024-12-23 00:14:10|445.74|443.44|445.62|443.32|445.81|443.51|445.62|443.32|30
1734912860000|2024-12-23 00:14:20|445.54|443.24|445.8|443.5|445.89|443.59|445.53|443.23|27
1734912870000|2024-12-23 00:14:30|445.82|443.52|445.75|443.45|445.9|443.6|445.57|443.27|28
1734912880000|2024-12-23 00:14:40|445.73|443.43|445.44|443.14|445.73|443.43|445.35|443.05|31
1734912890000|2024-12-23 00:14:50|445.37|443.07|445.41|443.11|445.6|443.3|445.3|443|27
1734912900000|2024-12-23 00:15:00|445.37|443.07|445.15|442.85|445.49|443.19|445.07|442.77|27
1734912910000|2024-12-23 00:15:10|445.13|442.83|445.12|442.82|445.28|442.98|444.87|442.57|35
1734912920000|2024-12-23 00:15:20|445.1|442.8|445.38|443.08|445.55|443.25|445.08|442.78|26
1734912930000|2024-12-23 00:15:30|445.42|443.12|445.73|443.43|446.05|443.75|445.41|443.11|30
1734912940000|2024-12-23 00:15:40|445.74|443.44|445.91|443.61|445.97|443.67|445.67|443.37|33
1734912950000|2024-12-23 00:15:50|445.87|443.57|445.39|443.09|445.91|443.61|445.37|443.07|30
1734912960000|2024-12-23 00:16:00|445.38|443.08|445.31|443.01|445.47|443.17|445.24|442.94|32
1734912970000|2024-12-23 00:16:10|445.29|442.99|445.23|442.93|445.46|443.16|445.17|442.87|23
1734912980000|2024-12-23 00:16:20|445.2|442.9|445.03|442.73|445.26|442.96|445.02|442.72|36
1734912990000|2024-12-23 00:16:30|444.99|442.69|444.95|442.65|445.11|442.81|444.82|442.52|31
1734913000000|2024-12-23 00:16:40|444.96|442.66|444.98|442.68|445.13|442.83|444.88|442.58|30
1734913010000|2024-12-23 00:16:50|445.02|442.72|444.59|442.29|445.14|442.84|444.59|442.29|28
1734913020000|2024-12-23 00:17:00|444.6|442.3|444.84|442.54|444.84|442.54|444.46|442.16|29
1734913030000|2024-12-23 00:17:10|444.87|442.57|444.43|442.13|444.94|442.64|444.43|442.13|32
1734913040000|2024-12-23 00:17:20|444.41|442.11|444.52|442.22|444.85|442.55|444.39|442.09|33
1734913050000|2024-12-23 00:17:30|444.48|442.18|444.73|442.43|444.74|442.44|444.48|442.18|27
1734913060000|2024-12-23 00:17:40|444.75|442.45|444.75|442.45|444.79|442.49|444.51|442.21|29
1734913070000|2024-12-23 00:17:50|444.7|442.4|444.54|442.24|444.72|442.42|444.53|442.23|21
1734913080000|2024-12-23 00:18:00|444.52|442.22|443.99|441.69|444.52|442.22|443.99|441.69|33
1734913090000|2024-12-23 00:18:10|443.93|441.63|444.16|441.86|444.3|442|443.88|441.58|26
1734913100000|2024-12-23 00:18:20|444.14|441.84|443.88|441.58|444.21|441.91|443.88|441.58|20
1734913120000|2024-12-23 00:18:40|443.71|441.41|443.61|441.31|443.8|441.5|443.59|441.29|28
1734913130000|2024-12-23 00:18:50|443.68|441.38|443.2|440.9|443.68|441.38|443.1|440.8|25
1734913140000|2024-12-23 00:19:00|443.19|440.89|443.06|440.76|443.23|440.93|442.81|440.51|36
1734913150000|2024-12-23 00:19:10|443.04|440.74|443.03|440.73|443.18|440.88|442.94|440.64|29
1734913160000|2024-12-23 00:19:20|443.14|440.84|442.97|440.67|443.18|440.88|442.95|440.65|26
1734913170000|2024-12-23 00:19:30|442.94|440.64|442.79|440.49|443.13|440.83|442.64|440.34|31
1734913180000|2024-12-23 00:19:40|442.78|440.48|443.17|440.87|443.18|440.88|442.75|440.45|34
1734913190000|2024-12-23 00:19:50|443.22|440.92|443.56|441.26|443.75|441.45|443.22|440.92|30
1734913200000|2024-12-23 00:20:00|443.5|441.2|443.14|440.84|443.53|441.23|443.14|440.84|25
1734913210000|2024-12-23 00:20:10|443.15|440.85|443.44|441.14|443.66|441.36|443.02|440.72|33
1734913220000|2024-12-23 00:20:20|443.37|441.07|443.74|441.44|443.8|441.5|443.37|441.07|27
1734913230000|2024-12-23 00:20:30|443.72|441.42|444.25|441.95|444.25|441.95|443.72|441.42|27
1734913240000|2024-12-23 00:20:40|444.34|442.04|444.5|442.2|444.64|442.34|444.34|442.04|27
1734913250000|2024-12-23 00:20:50|444.52|442.22|444.62|442.32|444.62|442.32|444.39|442.09|21
1734913260000|2024-12-23 00:21:00|444.64|442.34|444.38|442.08|444.64|442.34|444.34|442.04|34
1734913270000|2024-12-23 00:21:10|444.44|442.14|444.28|441.98|444.51|442.21|444.28|441.98|30
1734913280000|2024-12-23 00:21:20|444.29|441.99|444.51|442.21|444.51|442.21|444.29|441.99|22
1734913290000|2024-12-23 00:21:30|444.53|442.23|444.4|442.1|444.53|442.23|444.32|442.02|30
1734913300000|2024-12-23 00:21:40|444.3|442|444.14|441.84|444.3|442|443.99|441.69|23
1734913310000|2024-12-23 00:21:50|444.05|441.75|444.31|442.01|444.31|442.01|444.05|441.75|11
1734913320000|2024-12-23 00:22:00|444.26|441.96|443.74|441.44|444.26|441.96|443.69|441.39|29
1734913330000|2024-12-23 00:22:10|443.76|441.46|443.24|440.94|443.76|441.46|443.18|440.88|29
1734913340000|2024-12-23 00:22:20|443.29|440.99|443.29|440.99|443.29|440.99|443.04|440.74|20
1734913350000|2024-12-23 00:22:30|443.21|440.91|443.63|441.33|443.7|441.4|443.21|440.91|24
1734913360000|2024-12-23 00:22:40|443.68|441.38|443.89|441.59|444.02|441.72|443.64|441.34|28
1734913370000|2024-12-23 00:22:50|443.99|441.69|444.25|441.95|444.43|442.13|443.99|441.69|28
1734913380000|2024-12-23 00:23:00|444.23|441.93|443.78|441.48|444.23|441.93|443.49|441.19|28
1734913390000|2024-12-23 00:23:10|443.82|441.52|443.8|441.5|443.84|441.54|443.63|441.33|29
1734913400000|2024-12-23 00:23:20|443.82|441.52|444.57|442.27|444.57|442.27|443.82|441.52|30
1734913410000|2024-12-23 00:23:30|444.6|442.3|444.65|442.35|444.67|442.37|444.58|442.28|20
1734913420000|2024-12-23 00:23:40|444.64|442.34|444.74|442.44|444.81|442.51|444.63|442.33|20
1734913430000|2024-12-23 00:23:50|444.75|442.45|444.44|442.14|444.94|442.64|444.4|442.1|25
1734913440000|2024-12-23 00:24:00|444.5|442.2|444.25|441.95|444.52|442.22|444.24|441.94|25
1734913450000|2024-12-23 00:24:10|444.26|441.96|444.68|442.38|444.68|442.38|444.17|441.87|24
1734913460000|2024-12-23 00:24:20|444.67|442.37|444.8|442.5|444.99|442.69|444.67|442.37|23
1734913470000|2024-12-23 00:24:30|444.79|442.49|444.94|442.64|444.99|442.69|444.74|442.44|29
1734913480000|2024-12-23 00:24:40|445.03|442.73|445.06|442.76|445.12|442.82|444.91|442.61|30
1734913490000|2024-12-23 00:24:50|445.1|442.8|444.81|442.51|445.1|442.8|444.64|442.34|23
1734913500000|2024-12-23 00:25:00|444.82|442.52|444.25|441.95|444.82|442.52|444.24|441.94|33
1734913510000|2024-12-23 00:25:10|444.26|441.96|444.14|441.84|444.46|442.16|444.08|441.78|31
1734913520000|2024-12-23 00:25:20|444.1|441.8|444.29|441.99|444.29|441.99|444.09|441.79|24
1734913530000|2024-12-23 00:25:30|444.24|441.94|443.76|441.46|444.29|441.99|443.75|441.45|30
1734913540000|2024-12-23 00:25:40|443.79|441.49|443.68|441.38|443.93|441.63|443.62|441.32|26
1734913550000|2024-12-23 00:25:50|443.77|441.47|443.35|441.05|443.94|441.64|443.32|441.02|31
1734913560000|2024-12-23 00:26:00|443.4|441.1|442.96|440.66|443.4|441.1|442.89|440.59|31
1734913570000|2024-12-23 00:26:10|442.95|440.65|442.56|440.26|442.95|440.65|442.56|440.26|21
1734913580000|2024-12-23 00:26:20|442.53|440.23|442.54|440.24|442.58|440.28|442.32|440.02|23
1734913590000|2024-12-23 00:26:30|442.55|440.25|442.5|440.2|442.6|440.3|442.2|439.9|28
1734913600000|2024-12-23 00:26:40|442.47|440.17|442.3|440|442.62|440.32|442.24|439.94|28
1734913610000|2024-12-23 00:26:50|442.29|439.99|442.05|439.75|442.29|439.99|441.71|439.41|34
1734913620000|2024-12-23 00:27:00|442.02|439.72|441.84|439.54|442.07|439.77|441.8|439.5|32
1734913630000|2024-12-23 00:27:10|441.86|439.56|441.63|439.33|441.92|439.62|441.61|439.31|23
1734913640000|2024-12-23 00:27:20|441.55|439.25|441.56|439.26|441.58|439.28|441.48|439.18|15
1734913650000|2024-12-23 00:27:30|441.54|439.24|441.53|439.23|441.57|439.27|441.49|439.19|22
1734913660000|2024-12-23 00:27:40|441.42|439.12|441.45|439.15|441.54|439.24|441.37|439.07|17
1734913670000|2024-12-23 00:27:50|441.42|439.12|441.33|439.03|441.43|439.13|441.27|438.97|24
1734913680000|2024-12-23 00:28:00|441.29|438.99|441.32|439.02|441.43|439.13|441.29|438.99|17
1734913690000|2024-12-23 00:28:10|441.25|438.95|441.17|438.87|441.33|439.03|441.11|438.81|19
1734913700000|2024-12-23 00:28:20|441.19|438.89|441.18|438.88|441.28|438.98|441.18|438.88|11
1734913710000|2024-12-23 00:28:30|441.26|438.96|440.86|438.56|441.26|438.96|440.82|438.52|23
1734913720000|2024-12-23 00:28:40|440.85|438.55|440.75|438.45|440.85|438.55|440.7|438.4|14
1734913730000|2024-12-23 00:28:50|440.7|438.4|440.7|438.4|440.82|438.52|440.7|438.4|13
1734913740000|2024-12-23 00:29:00|440.71|438.41|440.96|438.66|441|438.7|440.7|438.4|20
1734913750000|2024-12-23 00:29:10|440.94|438.64|440.81|438.51|441.04|438.74|440.81|438.51|19
1734913760000|2024-12-23 00:29:20|440.82|438.52|441.29|438.99|441.29|438.99|440.82|438.52|21
1734913770000|2024-12-23 00:29:30|441.31|439.01|441.56|439.26|441.71|439.41|441.31|439.01|28
1734913780000|2024-12-23 00:29:40|441.55|439.25|441.72|439.42|441.72|439.42|441.52|439.22|26
1734913790000|2024-12-23 00:29:50|441.73|439.43|441.63|439.33|441.83|439.53|441.58|439.28|25
1734913800000|2024-12-23 00:30:00|441.62|439.32|441.77|439.47|441.77|439.47|441.37|439.07|31
1734913810000|2024-12-23 00:30:10|441.75|439.45|441.93|439.63|441.94|439.64|441.73|439.43|21
1734913820000|2024-12-23 00:30:20|441.92|439.62|441.67|439.37|442.06|439.76|441.66|439.36|27
1734913830000|2024-12-23 00:30:30|441.7|439.4|441.28|438.98|441.96|439.66|441.18|438.88|29
1734913840000|2024-12-23 00:30:40|441.29|438.99|441.48|439.18|441.77|439.47|441.29|438.99|33
1734913850000|2024-12-23 00:30:50|441.55|439.25|441.47|439.17|441.76|439.46|441.42|439.12|33
1734913860000|2024-12-23 00:31:00|441.46|439.16|441.05|438.75|441.76|439.46|441.05|438.75|37
1734913870000|2024-12-23 00:31:10|441.07|438.77|441.03|438.73|441.2|438.9|440.87|438.57|32
1734913880000|2024-12-23 00:31:20|441.01|438.71|441.12|438.82|441.19|438.89|440.9|438.6|31
1734913890000|2024-12-23 00:31:30|441.14|438.84|440.89|438.59|441.2|438.9|440.85|438.55|27
1734913900000|2024-12-23 00:31:40|440.85|438.55|440.62|438.32|440.85|438.55|440.51|438.21|27
1734913910000|2024-12-23 00:31:50|440.61|438.31|440.58|438.28|440.94|438.64|440.51|438.21|28
1734913920000|2024-12-23 00:32:00|440.55|438.25|440.64|438.34|440.81|438.51|440.51|438.21|31
1734913930000|2024-12-23 00:32:10|440.6|438.3|440.52|438.22|440.6|438.3|440.38|438.08|26
1734913940000|2024-12-23 00:32:20|440.54|438.24|440.72|438.42|440.82|438.52|440.54|438.24|22
1734913950000|2024-12-23 00:32:30|440.76|438.46|441.19|438.89|441.23|438.93|440.76|438.46|29
1734913960000|2024-12-23 00:32:40|441.27|438.97|440.98|438.68|441.31|439.01|440.98|438.68|26
1734913970000|2024-12-23 00:32:50|440.99|438.69|441.11|438.81|441.22|438.92|440.91|438.61|23
1734913980000|2024-12-23 00:33:00|441.12|438.82|440.47|438.17|441.13|438.83|440.47|438.17|31
1734913990000|2024-12-23 00:33:10|440.43|438.13|440.19|437.89|440.45|438.15|440.19|437.89|32
1734914000000|2024-12-23 00:33:20|440.2|437.9|440.32|438.02|440.32|438.02|440.11|437.81|22
1734914010000|2024-12-23 00:33:30|440.26|437.96|440.15|437.85|440.32|438.02|439.94|437.64|24
1734914020000|2024-12-23 00:33:40|440.14|437.84|439.98|437.68|440.34|438.04|439.96|437.66|24
1734914030000|2024-12-23 00:33:50|439.95|437.65|440.08|437.78|440.1|437.8|439.91|437.61|24
1734914040000|2024-12-23 00:34:00|440.16|437.86|439.99|437.69|440.24|437.94|439.96|437.66|26
1734914050000|2024-12-23 00:34:10|440.01|437.71|440.4|438.1|440.45|438.15|439.99|437.69|31
1734914060000|2024-12-23 00:34:20|440.39|438.09|440.5|438.2|440.51|438.21|440.3|438|24
1734914070000|2024-12-23 00:34:30|440.58|438.28|440.85|438.55|441.21|438.91|440.56|438.26|32
1734914080000|2024-12-23 00:34:40|440.86|438.56|440.65|438.35|440.88|438.58|440.59|438.29|32
1734914090000|2024-12-23 00:34:50|440.62|438.32|440.4|438.1|440.91|438.61|440.4|438.1|33
1734914100000|2024-12-23 00:35:00|440.36|438.06|439.86|437.56|440.41|438.11|439.84|437.54|35
1734914110000|2024-12-23 00:35:10|439.87|437.57|439.62|437.32|439.9|437.6|439.61|437.31|32
1734914120000|2024-12-23 00:35:20|439.64|437.34|439.89|437.59|440.14|437.84|439.64|437.34|32
1734914130000|2024-12-23 00:35:30|439.86|437.56|439.93|437.63|440.02|437.72|439.83|437.53|27
1734914140000|2024-12-23 00:35:40|439.9|437.6|439.65|437.35|439.92|437.62|439.65|437.35|21
1734914150000|2024-12-23 00:35:50|439.64|437.34|439.52|437.22|439.64|437.34|439.46|437.16|26
1734914160000|2024-12-23 00:36:00|439.56|437.26|439.61|437.31|439.71|437.41|439.49|437.19|31
1734914170000|2024-12-23 00:36:10|439.6|437.3|439.49|437.19|439.6|437.3|439.41|437.11|31
1734914180000|2024-12-23 00:36:20|439.48|437.18|440.12|437.82|440.23|437.93|439.48|437.18|31
1734914190000|2024-12-23 00:36:30|440.2|437.9|440.7|438.4|440.7|438.4|440.2|437.9|28
1734914200000|2024-12-23 00:36:40|440.69|438.39|441.24|438.94|441.24|438.94|440.66|438.36|34
1734914210000|2024-12-23 00:36:50|441.23|438.93|441.14|438.84|441.43|439.13|441.07|438.77|34
1734914220000|2024-12-23 00:37:00|441.06|438.76|441.06|438.76|441.33|439.03|440.96|438.66|35
1734914230000|2024-12-23 00:37:10|441.05|438.75|441.48|439.18|441.53|439.23|441.01|438.71|25
1734914240000|2024-12-23 00:37:20|441.47|439.17|441.78|439.48|441.87|439.57|441.45|439.15|25
1734914250000|2024-12-23 00:37:30|441.75|439.45|442.29|439.99|442.29|439.99|441.75|439.45|32
1734914260000|2024-12-23 00:37:40|442.65|440.35|442.46|440.16|442.65|440.35|442.33|440.03|29
1734914270000|2024-12-23 00:37:50|442.45|440.15|442.61|440.31|442.85|440.55|442.45|440.15|29
1734914280000|2024-12-23 00:38:00|442.58|440.28|442.24|439.94|442.61|440.31|442.23|439.93|31
1734914290000|2024-12-23 00:38:10|442.23|439.93|442.27|439.97|442.33|440.03|442.19|439.89|27
1734914300000|2024-12-23 00:38:20|442.35|440.05|442.8|440.5|442.83|440.53|442.32|440.02|30
1734914310000|2024-12-23 00:38:30|442.82|440.52|442.65|440.35|442.83|440.53|442.48|440.18|27
1734914320000|2024-12-23 00:38:40|442.64|440.34|442.59|440.29|442.75|440.45|442.57|440.27|28
1734914330000|2024-12-23 00:38:50|442.73|440.43|442.38|440.08|442.76|440.46|442.38|440.08|35
1734914340000|2024-12-23 00:39:00|442.47|440.17|442.58|440.28|442.65|440.35|442.47|440.17|29
1734914350000|2024-12-23 00:39:10|442.6|440.3|442.31|440.01|442.63|440.33|442.31|440.01|27
1734914360000|2024-12-23 00:39:20|442.33|440.03|442.59|440.29|442.69|440.39|442.33|440.03|17
1734914370000|2024-12-23 00:39:30|442.55|440.25|441.92|439.62|442.55|440.25|441.92|439.62|26
1734914380000|2024-12-23 00:39:40|441.91|439.61|441.91|439.61|441.91|439.61|441.78|439.48|15
1734914400000|2024-12-23 00:40:00|441.83|439.53|441.91|439.61|441.91|439.61|441.83|439.53|4
1734914410000|2024-12-23 00:40:10|442.11|439.81|442.4|440.1|442.4|440.1|442.11|439.81|13
1734914430000|2024-12-23 00:40:30|442.74|440.44|442.99|440.69|443.02|440.72|442.74|440.44|11
1734914440000|2024-12-23 00:40:40|442.96|440.66|443.06|440.76|443.06|440.76|442.88|440.58|23
1734914450000|2024-12-23 00:40:50|443.05|440.75|443.1|440.8|443.15|440.85|442.91|440.61|23
1734914460000|2024-12-23 00:41:00|443.14|440.84|443.14|440.84|443.14|440.84|442.98|440.68|14
1734914470000|2024-12-23 00:41:10|443.11|440.81|442.4|440.1|443.12|440.82|442.39|440.09|33
1734914480000|2024-12-23 00:41:20|442.41|440.11|442.46|440.16|442.5|440.2|442.28|439.98|25
1734914490000|2024-12-23 00:41:30|442.43|440.13|442.39|440.09|442.47|440.17|442.23|439.93|25
1734914500000|2024-12-23 00:41:40|442.41|440.11|442.26|439.96|442.43|440.13|442.26|439.96|27
1734914510000|2024-12-23 00:41:50|442.27|439.97|442.32|440.02|442.38|440.08|442.19|439.89|22
1734914520000|2024-12-23 00:42:00|442.33|440.03|442.26|439.96|442.36|440.06|442.04|439.74|23
1734914530000|2024-12-23 00:42:10|442.23|439.93|442.25|439.95|442.32|440.02|442.16|439.86|29
1734914540000|2024-12-23 00:42:20|442.28|439.98|442.33|440.03|442.33|440.03|442.17|439.87|20
1734914550000|2024-12-23 00:42:30|442.32|440.02|442.33|440.03|442.37|440.07|442.26|439.96|24
1734914560000|2024-12-23 00:42:40|442.34|440.04|441.97|439.67|442.34|440.04|441.78|439.48|28
1734914570000|2024-12-23 00:42:50|442.02|439.72|441.87|439.57|442.07|439.77|441.81|439.51|22
1734914580000|2024-12-23 00:43:00|441.88|439.58|442.04|439.74|442.08|439.78|441.88|439.58|25
1734914590000|2024-12-23 00:43:10|442.05|439.75|441.94|439.64|442.18|439.88|441.92|439.62|27
1734914600000|2024-12-23 00:43:20|441.92|439.62|442.31|440.01|442.41|440.11|441.92|439.62|26
1734914610000|2024-12-23 00:43:30|442.34|440.04|442.26|439.96|442.38|440.08|442.19|439.89|20
1734914620000|2024-12-23 00:43:40|442.22|439.92|442.33|440.03|442.33|440.03|442.19|439.89|15
1734914630000|2024-12-23 00:43:50|442.3|440|442.26|439.96|442.33|440.03|442.21|439.91|16
1734914640000|2024-12-23 00:44:00|442.25|439.95|442.33|440.03|442.33|440.03|442.17|439.87|7
1734914650000|2024-12-23 00:44:10|442.3|440|442.22|439.92|442.33|440.03|442.22|439.92|7
1734914660000|2024-12-23 00:44:20|442.26|439.96|442.25|439.95|442.33|440.03|442.22|439.92|20
1734914670000|2024-12-23 00:44:30|442.24|439.94|442.33|440.03|442.33|440.03|442.19|439.89|16
1734914680000|2024-12-23 00:44:40|442.29|439.99|442.33|440.03|442.33|440.03|442.25|439.95|20
1734914690000|2024-12-23 00:44:50|442.28|439.98|441.95|439.65|442.28|439.98|441.77|439.47|29
1734914700000|2024-12-23 00:45:00|441.9|439.6|442.17|439.87|442.22|439.92|441.87|439.57|27
1734914710000|2024-12-23 00:45:10|442.21|439.91|441.93|439.63|442.21|439.91|441.73|439.43|33
1734914720000|2024-12-23 00:45:20|441.94|439.64|442.31|440.01|442.31|440.01|441.93|439.63|27
1734914730000|2024-12-23 00:45:30|442.32|440.02|442.42|440.12|442.42|440.12|442.31|440.01|13
1734914740000|2024-12-23 00:45:40|442.39|440.09|442.42|440.12|442.42|440.12|442.39|440.09|2
1734914760000|2024-12-23 00:46:00|442.53|440.23|442.64|440.34|442.64|440.34|442.53|440.23|2
1734914770000|2024-12-23 00:46:10|442.56|440.26|442.48|440.18|442.59|440.29|442.4|440.1|22
1734914780000|2024-12-23 00:46:20|442.44|440.14|442.45|440.15|442.62|440.32|442.16|439.86|31
1734914790000|2024-12-23 00:46:30|442.46|440.16|442.61|440.31|442.61|440.31|442.46|440.16|26
1734914800000|2024-12-23 00:46:40|442.6|440.3|442.64|440.34|442.64|440.34|442.6|440.3|2
1734914810000|2024-12-23 00:46:50|442.66|440.36|443.26|440.96|443.36|441.06|442.66|440.36|15
1734914820000|2024-12-23 00:47:00|443.27|440.97|443.44|441.14|443.47|441.17|443.19|440.89|32
1734914830000|2024-12-23 00:47:10|443.41|441.11|443.33|441.03|443.47|441.17|443.24|440.94|14
1734914840000|2024-12-23 00:47:20|443.36|441.06|443.47|441.17|443.47|441.17|443.36|441.06|12
1734914870000|2024-12-23 00:47:50|443.39|441.09|443.38|441.08|443.4|441.1|443.19|440.89|22
1734914880000|2024-12-23 00:48:00|443.37|441.07|443.47|441.17|443.47|441.17|443.27|440.97|31
1734914890000|2024-12-23 00:48:10|443.43|441.13|443.47|441.17|443.47|441.17|443.36|441.06|17
1734914900000|2024-12-23 00:48:20|443.41|441.11|443.47|441.17|443.47|441.17|443.41|441.11|2
1734914910000|2024-12-23 00:48:30|443.44|441.14|443.31|441.01|443.47|441.17|443.31|441.01|11
1734914920000|2024-12-23 00:48:40|443.29|440.99|443.2|440.9|443.3|441|443.11|440.81|30
1734914930000|2024-12-23 00:48:50|443.21|440.91|443.27|440.97|443.35|441.05|443.14|440.84|31
1734914940000|2024-12-23 00:49:00|443.33|441.03|443.46|441.16|443.46|441.16|443.29|440.99|16
1734914950000|2024-12-23 00:49:10|443.41|441.11|443.29|440.99|443.41|441.11|443.24|440.94|9
1734914960000|2024-12-23 00:49:20|443.32|441.02|443.37|441.07|443.37|441.07|443.25|440.95|21
1734914970000|2024-12-23 00:49:30|443.34|441.04|443.31|441.01|443.43|441.13|443.14|440.84|32
1734914980000|2024-12-23 00:49:40|443.29|440.99|443.35|441.05|443.46|441.16|443.24|440.94|27
1734914990000|2024-12-23 00:49:50|443.39|441.09|443.17|440.87|443.39|441.09|443.16|440.86|22
1734915000000|2024-12-23 00:50:00|443.16|440.86|442.95|440.65|443.25|440.95|442.87|440.57|31
1734915010000|2024-12-23 00:50:10|442.92|440.62|442.99|440.69|443.07|440.77|442.81|440.51|28
1734915020000|2024-12-23 00:50:20|443.04|440.74|442.89|440.59|443.17|440.87|442.7|440.4|29
1734915030000|2024-12-23 00:50:30|442.9|440.6|442.89|440.59|442.95|440.65|442.69|440.39|28
1734915040000|2024-12-23 00:50:40|442.83|440.53|442.38|440.08|442.83|440.53|442.32|440.02|29
1734915050000|2024-12-23 00:50:50|442.46|440.16|441.91|439.61|442.47|440.17|441.9|439.6|31
1734915060000|2024-12-23 00:51:00|441.93|439.63|441.93|439.63|442.12|439.82|441.72|439.42|34
1734915070000|2024-12-23 00:51:10|441.94|439.64|441.61|439.31|441.97|439.67|441.53|439.23|30
1734915080000|2024-12-23 00:51:20|441.65|439.35|441.64|439.34|441.68|439.38|441.6|439.3|12
1734915090000|2024-12-23 00:51:30|441.63|439.33|441.24|438.94|441.63|439.33|441.24|438.94|30
1734915100000|2024-12-23 00:51:40|441.19|438.89|441.14|438.84|441.21|438.91|440.86|438.56|30
1734915110000|2024-12-23 00:51:50|441.12|438.82|441.27|438.97|441.27|438.97|441.04|438.74|26
1734915120000|2024-12-23 00:52:00|441.29|438.99|441.39|439.09|441.66|439.36|441.29|438.99|34
1734915130000|2024-12-23 00:52:10|441.4|439.1|441.68|439.38|441.68|439.38|441.29|438.99|20
1734915160000|2024-12-23 00:52:40|441.62|439.32|441.4|439.1|441.62|439.32|441.24|438.94|31
1734915170000|2024-12-23 00:52:50|441.48|439.18|441.61|439.31|441.64|439.34|441.39|439.09|29
1734915180000|2024-12-23 00:53:00|441.64|439.34|441.25|438.95|441.65|439.35|441.25|438.95|27
1734915190000|2024-12-23 00:53:10|441.27|438.97|441.3|439|441.3|439|441.17|438.87|32
1734915200000|2024-12-23 00:53:20|441.29|438.99|441.34|439.04|441.35|439.05|441.24|438.94|24
1734915210000|2024-12-23 00:53:30|441.33|439.03|441.51|439.21|441.51|439.21|441.33|439.03|10
1734915230000|2024-12-23 00:53:50|441.48|439.18|441.42|439.12|441.48|439.18|441.39|439.09|18
1734915240000|2024-12-23 00:54:00|441.49|439.19|441.32|439.02|441.49|439.19|441.25|438.95|20
1734915250000|2024-12-23 00:54:10|441.31|439.01|441.03|438.73|441.32|439.02|441.03|438.73|22
1734915260000|2024-12-23 00:54:20|441.04|438.74|441.36|439.06|441.36|439.06|441.04|438.74|15
1734915270000|2024-12-23 00:54:30|441.28|438.98|441.23|438.93|441.29|438.99|441.18|438.88|11
1734915280000|2024-12-23 00:54:40|441.21|438.91|441|438.7|441.21|438.91|441|438.7|22
1734915290000|2024-12-23 00:54:50|441.03|438.73|441.36|439.06|441.36|439.06|440.83|438.53|30
1734915300000|2024-12-23 00:55:00|441.29|438.99|441.25|438.95|441.33|439.03|441.25|438.95|20
1734915310000|2024-12-23 00:55:10|441.24|438.94|441.1|438.8|441.35|439.05|441.1|438.8|33
1734915320000|2024-12-23 00:55:20|441.11|438.81|441.33|439.03|441.36|439.06|441.11|438.81|19
1734915330000|2024-12-23 00:55:30|441.32|439.02|441.09|438.79|441.36|439.06|441.09|438.79|29
1734915340000|2024-12-23 00:55:40|441.06|438.76|440.84|438.54|441.13|438.83|440.79|438.49|25
1734915350000|2024-12-23 00:55:50|440.9|438.6|440.99|438.69|440.99|438.69|440.84|438.54|15
1734915360000|2024-12-23 00:56:00|441|438.7|441.36|439.06|441.36|439.06|440.99|438.69|11
1734915380000|2024-12-23 00:56:20|441.37|439.07|441.67|439.37|441.67|439.37|441.37|439.07|5
1734915390000|2024-12-23 00:56:30|441.6|439.3|441.51|439.21|441.67|439.37|441.43|439.13|19
1734915400000|2024-12-23 00:56:40|441.5|439.2|441.56|439.26|441.65|439.35|441.44|439.14|21
1734915410000|2024-12-23 00:56:50|441.46|439.16|441.51|439.21|441.56|439.26|441.42|439.12|16
1734915420000|2024-12-23 00:57:00|441.56|439.26|441.57|439.27|441.57|439.27|441.3|439|21
1734915430000|2024-12-23 00:57:10|441.44|439.14|441.48|439.18|441.5|439.2|441.4|439.1|22
1734915440000|2024-12-23 00:57:20|441.45|439.15|441.5|439.2|441.54|439.24|441.45|439.15|17
1734915450000|2024-12-23 00:57:30|441.54|439.24|441.43|439.13|441.57|439.27|441.43|439.13|16
1734915460000|2024-12-23 00:57:40|441.4|439.1|441.39|439.09|441.42|439.12|441.16|438.86|27
1734915470000|2024-12-23 00:57:50|441.38|439.08|441.33|439.03|441.39|439.09|441.31|439.01|29
1734915480000|2024-12-23 00:58:00|441.31|439.01|441.55|439.25|441.57|439.27|441.31|439.01|25
1734915490000|2024-12-23 00:58:10|441.45|439.15|441.4|439.1|441.48|439.18|441.4|439.1|6
1734915500000|2024-12-23 00:58:20|441.42|439.12|441.56|439.26|441.56|439.26|441.42|439.12|3
1734915520000|2024-12-23 00:58:40|441.57|439.27|441.52|439.22|441.57|439.27|441.49|439.19|15
1734915530000|2024-12-23 00:58:50|441.48|439.18|441.53|439.23|441.53|439.23|441.48|439.18|6
1734915540000|2024-12-23 00:59:00|441.45|439.15|441.17|438.87|441.45|439.15|441.12|438.82|17
1734915550000|2024-12-23 00:59:10|441.08|438.78|441.3|439|441.3|439|441.07|438.77|17
1734915560000|2024-12-23 00:59:20|441.36|439.06|441.53|439.23|441.53|439.23|441.36|439.06|14
1734915570000|2024-12-23 00:59:30|441.52|439.22|441.51|439.21|441.53|439.23|441.44|439.14|17
1734915580000|2024-12-23 00:59:40|441.5|439.2|441.44|439.14|441.5|439.2|441.39|439.09|23
1734915590000|2024-12-23 00:59:50|441.46|439.16|441.31|439.01|441.46|439.16|441.29|438.99|22
1734915600000|2024-12-23 01:00:00|441.23|438.93|441.43|439.13|441.57|439.27|441.02|438.72|33
1734915610000|2024-12-23 01:00:10|441.45|439.15|441.19|438.89|441.48|439.18|441.12|438.82|22
1734915620000|2024-12-23 01:00:20|441.24|438.94|441.48|439.18|441.55|439.25|441.24|438.94|25
1734915630000|2024-12-23 01:00:30|441.49|439.19|441.42|439.12|441.57|439.27|441.42|439.12|19
1734915640000|2024-12-23 01:00:40|441.41|439.11|441.41|439.11|441.43|439.13|441.26|438.96|30
1734915650000|2024-12-23 01:00:50|441.45|439.15|441.54|439.24|441.55|439.25|441.41|439.11|21
1734915660000|2024-12-23 01:01:00|441.56|439.26|441.35|439.05|441.57|439.27|441.33|439.03|29
1734915670000|2024-12-23 01:01:10|441.36|439.06|441.57|439.27|441.57|439.27|441.33|439.03|14
1734915690000|2024-12-23 01:01:30|441.58|439.28|441.67|439.37|441.67|439.37|441.58|439.28|3
1734915700000|2024-12-23 01:01:40|441.7|439.4|441.85|439.55|441.85|439.55|441.7|439.4|2
1734915710000|2024-12-23 01:01:50|441.87|439.57|442.4|440.1|442.4|440.1|441.87|439.57|6
1734915720000|2024-12-23 01:02:00|442.61|440.31|442.94|440.64|442.96|440.66|442.61|440.31|20
1734915730000|2024-12-23 01:02:10|442.95|440.65|442.89|440.59|442.96|440.66|442.88|440.58|27
1734915740000|2024-12-23 01:02:20|442.92|440.62|442.95|440.65|442.95|440.65|442.81|440.51|23
1734915750000|2024-12-23 01:02:30|442.92|440.62|442.63|440.33|442.92|440.62|442.62|440.32|19
1734915760000|2024-12-23 01:02:40|442.59|440.29|441.98|439.68|442.59|440.29|441.93|439.63|20
1734915770000|2024-12-23 01:02:50|441.97|439.67|442.14|439.84|442.14|439.84|441.66|439.36|25
1734915780000|2024-12-23 01:03:00|442.13|439.83|442.11|439.81|442.14|439.84|441.97|439.67|30
1734915790000|2024-12-23 01:03:10|442.17|439.87|442.23|439.93|442.23|439.93|442.15|439.85|8
1734915800000|2024-12-23 01:03:20|442.15|439.85|442.23|439.93|442.23|439.93|442.07|439.77|24
1734915810000|2024-12-23 01:03:30|442.16|439.86|441.93|439.63|442.16|439.86|441.93|439.63|13
1734915820000|2024-12-23 01:03:40|441.98|439.68|442|439.7|442.05|439.75|441.97|439.67|25
1734915830000|2024-12-23 01:03:50|442.02|439.72|441.6|439.3|442.02|439.72|441.59|439.29|23
1734915840000|2024-12-23 01:04:00|441.61|439.31|441.65|439.35|441.66|439.36|441.37|439.07|34
1734915850000|2024-12-23 01:04:10|441.79|439.49|441.8|439.5|441.82|439.52|441.73|439.43|20
1734915860000|2024-12-23 01:04:20|441.74|439.44|442.23|439.93|442.23|439.93|441.74|439.44|5
1734915870000|2024-12-23 01:04:30|442.16|439.86|442.15|439.85|442.16|439.86|442.14|439.84|3
1734915880000|2024-12-23 01:04:40|442.1|439.8|441.7|439.4|442.16|439.86|441.65|439.35|30
1734915890000|2024-12-23 01:04:50|441.71|439.41|441.95|439.65|441.96|439.66|441.71|439.41|20
1734915900000|2024-12-23 01:05:00|441.97|439.67|441.97|439.67|441.97|439.67|441.92|439.62|5
1734915910000|2024-12-23 01:05:10|441.91|439.61|441.97|439.67|441.97|439.67|441.84|439.54|10
1734915920000|2024-12-23 01:05:20|441.91|439.61|441.97|439.67|441.97|439.67|441.86|439.56|16
1734915930000|2024-12-23 01:05:30|441.98|439.68|442.39|440.09|442.39|440.09|441.98|439.68|4
1734915940000|2024-12-23 01:05:40|442.47|440.17|442.56|440.26|442.56|440.26|442.47|440.17|2
1734915960000|2024-12-23 01:06:00|442.49|440.19|442.56|440.26|442.56|440.26|442.46|440.16|6
1734915970000|2024-12-23 01:06:10|442.64|440.34|442.73|440.43|442.73|440.43|442.64|440.34|2
1734915980000|2024-12-23 01:06:20|442.65|440.35|442.66|440.36|442.66|440.36|442.65|440.35|2
1734915990000|2024-12-23 01:06:30|442.6|440.3|442.73|440.43|442.73|440.43|442.53|440.23|14
1734916010000|2024-12-23 01:06:50|442.65|440.35|442.23|439.93|442.65|440.35|442.18|439.88|21
1734916020000|2024-12-23 01:07:00|442.26|439.96|441.88|439.58|442.27|439.97|441.88|439.58|23
1734916030000|2024-12-23 01:07:10|441.83|439.53|441.51|439.21|441.83|439.53|441.29|438.99|30
1734916040000|2024-12-23 01:07:20|441.47|439.17|441.58|439.28|441.65|439.35|441.47|439.17|31
1734916050000|2024-12-23 01:07:30|441.57|439.27|441.33|439.03|441.61|439.31|441.3|439|29
1734916060000|2024-12-23 01:07:40|441.35|439.05|441.4|439.1|441.43|439.13|441.33|439.03|24
1734916070000|2024-12-23 01:07:50|441.36|439.06|441.4|439.1|441.42|439.12|441.28|438.98|26
1734916080000|2024-12-23 01:08:00|441.41|439.11|441.18|438.88|441.41|439.11|441.18|438.88|13
1734916090000|2024-12-23 01:08:10|441.13|438.83|441.03|438.73|441.24|438.94|441|438.7|27
1734916100000|2024-12-23 01:08:20|441.04|438.74|440.75|438.45|441.06|438.76|440.75|438.45|29
1734916110000|2024-12-23 01:08:30|440.74|438.44|440.57|438.27|440.82|438.52|440.57|438.27|26
1734916120000|2024-12-23 01:08:40|440.52|438.22|440.54|438.24|440.57|438.27|440.45|438.15|31
1734916130000|2024-12-23 01:08:50|440.53|438.23|440.4|438.1|440.54|438.24|440.33|438.03|26
1734916140000|2024-12-23 01:09:00|440.41|438.11|439.8|437.5|440.41|438.11|439.8|437.5|31
1734916150000|2024-12-23 01:09:10|439.74|437.44|439.59|437.29|439.78|437.48|439.44|437.14|31
1734916160000|2024-12-23 01:09:20|439.69|437.39|440.27|437.97|440.27|437.97|439.69|437.39|31
1734916170000|2024-12-23 01:09:30|440.29|437.99|440.29|437.99|440.29|437.99|440.29|437.99|1
1734916190000|2024-12-23 01:09:50|440.34|438.04|441.04|438.74|441.04|438.74|440.34|438.04|8
1734916200000|2024-12-23 01:10:00|441.12|438.82|441.2|438.9|441.2|438.9|441.12|438.82|2
1734916210000|2024-12-23 01:10:10|441.3|439|441.68|439.38|441.68|439.38|441.3|439|5
1734916220000|2024-12-23 01:10:20|441.97|439.67|441.97|439.67|441.97|439.67|441.97|439.67|1
1734916230000|2024-12-23 01:10:30|441.95|439.65|441.63|439.33|441.97|439.67|441.63|439.33|22
1734916240000|2024-12-23 01:10:40|441.61|439.31|441.18|438.88|441.61|439.31|441.1|438.8|31
1734916250000|2024-12-23 01:10:50|441.16|438.86|440.79|438.49|441.16|438.86|440.79|438.49|31
1734916260000|2024-12-23 01:11:00|440.76|438.46|440.8|438.5|440.87|438.57|440.61|438.31|25
1734916270000|2024-12-23 01:11:10|440.76|438.46|440.42|438.12|440.87|438.57|440.38|438.08|33
1734916280000|2024-12-23 01:11:20|440.36|438.06|439.84|437.54|440.36|438.06|439.84|437.54|31
1734916290000|2024-12-23 01:11:30|439.79|437.49|439.67|437.37|439.94|437.64|439.67|437.37|28
1734916300000|2024-12-23 01:11:40|439.69|437.39|439.31|437.01|439.69|437.39|439.31|437.01|30
1734916310000|2024-12-23 01:11:50|439.29|436.99|439.31|437.01|439.38|437.08|439.21|436.91|23
1734916320000|2024-12-23 01:12:00|439.37|437.07|439.36|437.06|439.37|437.07|439.06|436.76|29
1734916330000|2024-12-23 01:12:10|439.37|437.07|439.37|437.07|439.37|437.07|439.33|437.03|4
1734916350000|2024-12-23 01:12:30|439.46|437.16|439.45|437.15|439.56|437.26|439.45|437.15|18
1734916360000|2024-12-23 01:12:40|439.46|437.16|438.96|436.66|439.46|437.16|438.96|436.66|34
1734916370000|2024-12-23 01:12:50|438.91|436.61|438.73|436.43|438.95|436.65|438.62|436.32|31
1734916380000|2024-12-23 01:13:00|438.72|436.42|438.66|436.36|438.74|436.44|438.55|436.25|31
1734916390000|2024-12-23 01:13:10|438.65|436.35|438.39|436.09|438.65|436.35|438.37|436.07|26
1734916400000|2024-12-23 01:13:20|438.43|436.13|438.23|435.93|438.61|436.31|438.23|435.93|22
1734916410000|2024-12-23 01:13:30|438.22|435.92|437.97|435.67|438.26|435.96|437.95|435.65|28
1734916420000|2024-12-23 01:13:40|438.02|435.72|437.8|435.5|438.18|435.88|437.8|435.5|25
1734916430000|2024-12-23 01:13:50|437.76|435.46|437.99|435.69|437.99|435.69|437.7|435.4|24
1734916440000|2024-12-23 01:14:00|437.98|435.68|438.06|435.76|438.07|435.77|437.77|435.47|26
1734916450000|2024-12-23 01:14:10|438.07|435.77|437.88|435.58|438.07|435.77|437.88|435.58|33
1734916460000|2024-12-23 01:14:20|437.89|435.59|438.05|435.75|438.05|435.75|437.88|435.58|15
1734916470000|2024-12-23 01:14:30|438.04|435.74|438.1|435.8|438.1|435.8|437.98|435.68|14
1734916480000|2024-12-23 01:14:40|438.12|435.82|438.59|436.29|438.6|436.3|438.12|435.82|18
1734916490000|2024-12-23 01:14:50|438.58|436.28|438|435.7|438.58|436.28|437.99|435.69|24
1734916500000|2024-12-23 01:15:00|437.98|435.68|437.7|435.4|438.01|435.71|437.7|435.4|17
1734916510000|2024-12-23 01:15:10|437.74|435.44|437.7|435.4|437.76|435.46|437.7|435.4|10
1734916540000|2024-12-23 01:15:40|437.71|435.41|437.7|435.4|437.71|435.41|437.7|435.4|2
1734916560000|2024-12-23 01:16:00|437.73|435.43|437.57|435.27|437.73|435.43|437.57|435.27|5
1734916570000|2024-12-23 01:16:10|437.61|435.31|437.57|435.27|437.68|435.38|437.57|435.27|11
1734916580000|2024-12-23 01:16:20|437.59|435.29|437.57|435.27|437.67|435.37|437.57|435.27|7
1734916590000|2024-12-23 01:16:30|437.42|435.12|437.42|435.12|437.42|435.12|437.42|435.12|1
1734916600000|2024-12-23 01:16:40|437.27|434.97|436.67|434.37|437.27|434.97|436.67|434.37|15
1734916610000|2024-12-23 01:16:50|436.65|434.35|436.76|434.46|436.97|434.67|436.64|434.34|27
1734916620000|2024-12-23 01:17:00|436.85|434.55|436.54|434.24|436.85|434.55|436.54|434.24|31
1734916630000|2024-12-23 01:17:10|436.58|434.28|436.16|433.86|436.58|434.28|436.16|433.86|30
1734916640000|2024-12-23 01:17:20|435.95|433.65|436.12|433.82|436.12|433.82|435.79|433.49|25
1734916650000|2024-12-23 01:17:30|436.09|433.79|436.35|434.05|436.63|434.33|436.06|433.76|32
1734916660000|2024-12-23 01:17:40|436.32|434.02|436.59|434.29|436.59|434.29|436.32|434.02|17
1734916670000|2024-12-23 01:17:50|436.61|434.31|436.59|434.29|436.62|434.32|436.59|434.29|5
1734916680000|2024-12-23 01:18:00|436.31|434.01|435.92|433.62|436.31|434.01|435.92|433.62|14
1734916690000|2024-12-23 01:18:10|435.97|433.67|436.11|433.81|436.11|433.81|435.86|433.56|30
1734916700000|2024-12-23 01:18:20|436.16|433.86|435.98|433.68|436.16|433.86|435.88|433.58|30
1734916710000|2024-12-23 01:18:30|435.96|433.66|435.86|433.56|435.98|433.68|435.75|433.45|28
1734916720000|2024-12-23 01:18:40|435.85|433.55|435.9|433.6|435.9|433.6|435.7|433.4|28
1734916730000|2024-12-23 01:18:50|435.98|433.68|436.02|433.72|436.06|433.76|435.98|433.68|20
1734916740000|2024-12-23 01:19:00|435.96|433.66|435.78|433.48|435.96|433.66|435.49|433.19|34
1734916750000|2024-12-23 01:19:10|435.76|433.46|435.57|433.27|435.93|433.63|435.57|433.27|28
1734916760000|2024-12-23 01:19:20|435.61|433.31|435.9|433.6|435.9|433.6|435.61|433.31|17
1734916770000|2024-12-23 01:19:30|435.82|433.52|435.9|433.6|435.9|433.6|435.7|433.4|16
1734916780000|2024-12-23 01:19:40|435.88|433.58|435.9|433.6|435.9|433.6|435.82|433.52|11
1734916790000|2024-12-23 01:19:50|435.87|433.57|435.59|433.29|435.9|433.6|435.58|433.28|24
1734916800000|2024-12-23 01:20:00|435.58|433.28|435.47|433.17|435.59|433.29|435.26|432.96|34
1734916810000|2024-12-23 01:20:10|435.49|433.19|435.62|433.32|435.81|433.51|435.49|433.19|32
1734916820000|2024-12-23 01:20:20|435.6|433.3|435.51|433.21|435.71|433.41|435.5|433.2|31
1734916830000|2024-12-23 01:20:30|435.53|433.23|435.3|433|435.54|433.24|435.1|432.8|32
1734916840000|2024-12-23 01:20:40|435.28|432.98|435.24|432.94|435.28|432.98|435.19|432.89|30
1734916850000|2024-12-23 01:20:50|435.25|432.95|435.19|432.89|435.29|432.99|435.18|432.88|22
1734916860000|2024-12-23 01:21:00|435.26|432.96|434.8|432.5|435.46|433.16|434.77|432.47|29
1734916870000|2024-12-23 01:21:10|434.87|432.57|435.02|432.72|435.2|432.9|434.87|432.57|26
1734916880000|2024-12-23 01:21:20|435.03|432.73|435.48|433.18|435.81|433.51|435.02|432.72|35
1734916890000|2024-12-23 01:21:30|435.56|433.26|435.9|433.6|435.9|433.6|435.56|433.26|14
1734916900000|2024-12-23 01:21:40|435.87|433.57|436.5|434.2|436.56|434.26|435.87|433.57|14
1734916910000|2024-12-23 01:21:50|436.56|434.26|436.69|434.39|436.69|434.39|436.56|434.26|8
1734916920000|2024-12-23 01:22:00|437.2|434.9|437.81|435.51|437.81|435.51|437.16|434.86|34
1734916930000|2024-12-23 01:22:10|437.74|435.44|437.5|435.2|437.81|435.51|437.5|435.2|9
1734916940000|2024-12-23 01:22:20|437.46|435.16|437.73|435.43|437.77|435.47|437.25|434.95|37
1734916950000|2024-12-23 01:22:30|437.67|435.37|437.33|435.03|437.78|435.48|437.33|435.03|28
1734916960000|2024-12-23 01:22:40|437.32|435.02|437.11|434.81|437.32|435.02|436.71|434.41|35
1734916970000|2024-12-23 01:22:50|437.13|434.83|437.64|435.34|437.64|435.34|436.96|434.66|27
1734916980000|2024-12-23 01:23:00|437.63|435.33|437.81|435.51|437.81|435.51|437.57|435.27|23
1734916990000|2024-12-23 01:23:10|437.78|435.48|438.45|436.15|438.45|436.15|437.63|435.33|12
1734917000000|2024-12-23 01:23:20|438.46|436.16|437.54|435.24|438.57|436.27|437.54|435.24|38
1734917010000|2024-12-23 01:23:30|437.49|435.19|437.76|435.46|437.81|435.51|437.41|435.11|35
1734917020000|2024-12-23 01:23:40|437.73|435.43|438.2|435.9|438.2|435.9|437.61|435.31|27
1734917030000|2024-12-23 01:23:50|438.16|435.86|437.76|435.46|438.16|435.86|437.74|435.44|14
1734917040000|2024-12-23 01:24:00|437.75|435.45|437.21|434.91|437.75|435.45|437.2|434.9|28
1734917050000|2024-12-23 01:24:10|437.18|434.88|437.71|435.41|437.71|435.41|437.17|434.87|30
1734917060000|2024-12-23 01:24:20|437.73|435.43|437.98|435.68|438.12|435.82|437.72|435.42|33
1734917070000|2024-12-23 01:24:30|437.97|435.67|437.8|435.5|438.16|435.86|437.75|435.45|34
1734917080000|2024-12-23 01:24:40|437.77|435.47|437.64|435.34|437.91|435.61|437.6|435.3|32
1734917090000|2024-12-23 01:24:50|437.63|435.33|437.55|435.25|437.83|435.53|437.5|435.2|31
1734917100000|2024-12-23 01:25:00|437.54|435.24|437.35|435.05|437.54|435.24|437.17|434.87|31
1734917110000|2024-12-23 01:25:10|437.28|434.98|437.33|435.03|437.46|435.16|436.98|434.68|33
1734917120000|2024-12-23 01:25:20|437.32|435.02|437.25|434.95|437.55|435.25|437.25|434.95|32
1734917130000|2024-12-23 01:25:30|437.2|434.9|437.04|434.74|437.2|434.9|436.81|434.51|33
1734917140000|2024-12-23 01:25:40|437.05|434.75|437.63|435.33|437.63|435.33|437.03|434.73|30
1734917150000|2024-12-23 01:25:50|437.67|435.37|437.96|435.66|437.99|435.69|437.63|435.33|27
1734917160000|2024-12-23 01:26:00|438.02|435.72|437.92|435.62|438.05|435.75|437.6|435.3|32
1734917170000|2024-12-23 01:26:10|437.94|435.64|437.52|435.22|438.19|435.89|437.52|435.22|32
1734917180000|2024-12-23 01:26:20|437.51|435.21|437.48|435.18|437.76|435.46|437.48|435.18|31
1734917190000|2024-12-23 01:26:30|437.5|435.2|436.86|434.56|437.5|435.2|436.86|434.56|30
1734917200000|2024-12-23 01:26:40|436.85|434.55|437|434.7|437.04|434.74|436.85|434.55|31
1734917210000|2024-12-23 01:26:50|437.03|434.73|437.51|435.21|437.51|435.21|437|434.7|24
1734917220000|2024-12-23 01:27:00|437.57|435.27|437.8|435.5|437.8|435.5|437.38|435.08|32
1734917230000|2024-12-23 01:27:10|437.89|435.59|437.9|435.6|438.14|435.84|437.83|435.53|32
1734917240000|2024-12-23 01:27:20|437.93|435.63|437.45|435.15|437.93|435.63|437.31|435.01|36
1734917250000|2024-12-23 01:27:30|437.47|435.17|437.71|435.41|437.77|435.47|437.47|435.17|29
1734917260000|2024-12-23 01:27:40|437.65|435.35|437.77|435.47|437.77|435.47|437.65|435.35|14
1734917270000|2024-12-23 01:27:50|437.83|435.53|437.89|435.59|437.89|435.59|437.82|435.52|7
1734917280000|2024-12-23 01:28:00|438.14|435.84|438.28|435.98|438.39|436.09|438.14|435.84|18
1734917290000|2024-12-23 01:28:10|438.27|435.97|438.45|436.15|438.49|436.19|438.25|435.95|30
1734917300000|2024-12-23 01:28:20|438.46|436.16|438.29|435.99|438.68|436.38|438.19|435.89|28
1734917310000|2024-12-23 01:28:30|438.3|436|438.2|435.9|438.56|436.26|438.18|435.88|31
1734917320000|2024-12-23 01:28:40|438.25|435.95|438.47|436.17|438.55|436.25|438|435.7|26
1734917330000|2024-12-23 01:28:50|438.42|436.12|438.7|436.4|438.73|436.43|438.38|436.08|29
1734917340000|2024-12-23 01:29:00|438.71|436.41|438.99|436.69|439.18|436.88|438.69|436.39|28
1734917350000|2024-12-23 01:29:10|439.08|436.78|439.76|437.46|439.76|437.46|439.08|436.78|28
1734917360000|2024-12-23 01:29:20|439.8|437.5|440.09|437.79|440.16|437.86|439.69|437.39|32
1734917370000|2024-12-23 01:29:30|440.07|437.77|440.34|438.04|440.51|438.21|440.07|437.77|29
1734917380000|2024-12-23 01:29:40|440.35|438.05|440.46|438.16|440.6|438.3|440.34|438.04|33
1734917390000|2024-12-23 01:29:50|440.42|438.12|440.4|438.1|440.47|438.17|440.23|437.93|27
1734917400000|2024-12-23 01:30:00|440.41|438.11|441.15|438.85|441.15|438.85|440.4|438.1|33
1734917410000|2024-12-23 01:30:10|441.44|439.14|441.26|438.96|441.6|439.3|441.26|438.96|29
1734917420000|2024-12-23 01:30:20|441.25|438.95|441.48|439.18|441.69|439.39|441.17|438.87|33
1734917430000|2024-12-23 01:30:30|441.41|439.11|441.61|439.31|441.72|439.42|441.41|439.11|32
1734917440000|2024-12-23 01:30:40|441.6|439.3|440.91|438.61|441.6|439.3|440.88|438.58|32
1734917450000|2024-12-23 01:30:50|440.88|438.58|440.77|438.47|440.88|438.58|440.75|438.45|22
1734917460000|2024-12-23 01:31:00|440.84|438.54|441.59|439.29|441.59|439.29|440.8|438.5|31
1734917470000|2024-12-23 01:31:10|441.6|439.3|441.8|439.5|441.98|439.68|441.56|439.26|28
1734917480000|2024-12-23 01:31:20|441.76|439.46|441.98|439.68|442.07|439.77|441.76|439.46|29
1734917490000|2024-12-23 01:31:30|441.99|439.69|442.05|439.75|442.09|439.79|441.78|439.48|27
1734917500000|2024-12-23 01:31:40|442.09|439.79|442.14|439.84|442.28|439.98|441.95|439.65|31
1734917510000|2024-12-23 01:31:50|442.12|439.82|442.06|439.76|442.31|440.01|441.98|439.68|32
1734917520000|2024-12-23 01:32:00|442.04|439.74|442.56|440.26|442.57|440.27|442.04|439.74|30
1734917530000|2024-12-23 01:32:10|442.57|440.27|442.68|440.38|442.7|440.4|442.54|440.24|32
1734917540000|2024-12-23 01:32:20|442.69|440.39|442.87|440.57|442.91|440.61|442.69|440.39|31
1734917550000|2024-12-23 01:32:30|442.9|440.6|443.55|441.25|443.69|441.39|442.9|440.6|32
1734917560000|2024-12-23 01:32:40|443.6|441.3|443.24|440.94|443.6|441.3|442.94|440.64|34
1734917570000|2024-12-23 01:32:50|443.27|440.97|442.81|440.51|443.36|441.06|442.81|440.51|30
1734917580000|2024-12-23 01:33:00|442.68|440.38|443|440.7|443|440.7|442.62|440.32|24
1734917590000|2024-12-23 01:33:10|442.99|440.69|443.24|440.94|443.29|440.99|442.91|440.61|33
1734917600000|2024-12-23 01:33:20|443.25|440.95|443.34|441.04|443.42|441.12|443.18|440.88|27
1734917610000|2024-12-23 01:33:30|443.3|441|443.08|440.78|443.32|441.02|443.08|440.78|25
1734917620000|2024-12-23 01:33:40|443.09|440.79|443.55|441.25|443.55|441.25|442.81|440.51|28
1734917630000|2024-12-23 01:33:50|443.56|441.26|443.47|441.17|443.64|441.34|443.41|441.11|30
1734917640000|2024-12-23 01:34:00|443.49|441.19|443.86|441.56|443.86|441.56|443.49|441.19|28
1734917650000|2024-12-23 01:34:10|443.84|441.54|443.81|441.51|443.96|441.66|443.52|441.22|30
1734917660000|2024-12-23 01:34:20|443.79|441.49|443.33|441.03|444.03|441.73|443.18|440.88|35
1734917670000|2024-12-23 01:34:30|443.34|441.04|443.28|440.98|443.56|441.26|443.19|440.89|31
1734917680000|2024-12-23 01:34:40|443.26|440.96|442.91|440.61|443.26|440.96|442.74|440.44|30
1734917690000|2024-12-23 01:34:50|442.85|440.55|443.07|440.77|443.09|440.79|442.78|440.48|30
1734917700000|2024-12-23 01:35:00|443.04|440.74|442.96|440.66|443.08|440.78|442.73|440.43|36
1734917710000|2024-12-23 01:35:10|443|440.7|443.02|440.72|443.12|440.82|442.73|440.43|35
1734917720000|2024-12-23 01:35:20|442.9|440.6|442.58|440.28|442.91|440.61|442.55|440.25|31
1734917730000|2024-12-23 01:35:30|442.57|440.27|443.03|440.73|443.35|441.05|442.51|440.21|33
1734917740000|2024-12-23 01:35:40|443.02|440.72|443.58|441.28|443.65|441.35|442.91|440.61|35
1734917750000|2024-12-23 01:35:50|443.62|441.32|444.3|442|444.3|442|443.62|441.32|34
1734917760000|2024-12-23 01:36:00|444.29|441.99|444.19|441.89|444.33|442.03|444.16|441.86|30
1734917770000|2024-12-23 01:36:10|444.21|441.91|444.49|442.19|444.51|442.21|444.13|441.83|30
1734917780000|2024-12-23 01:36:20|444.47|442.17|444.37|442.07|444.5|442.2|444.28|441.98|33
1734917790000|2024-12-23 01:36:30|444.36|442.06|444.39|442.09|444.46|442.16|444.07|441.77|29
1734917800000|2024-12-23 01:36:40|444.38|442.08|444.64|442.34|444.65|442.35|444.22|441.92|22
1734917810000|2024-12-23 01:36:50|444.59|442.29|444.65|442.35|444.65|442.35|444.59|442.29|7
1734917820000|2024-12-23 01:37:00|444.73|442.43|445.23|442.93|445.33|443.03|444.73|442.43|17
1734917830000|2024-12-23 01:37:10|445.26|442.96|445.53|443.23|445.54|443.24|445.26|442.96|30
1734917840000|2024-12-23 01:37:20|445.54|443.24|445.41|443.11|445.62|443.32|445.41|443.11|29
1734917850000|2024-12-23 01:37:30|445.33|443.03|445.34|443.04|445.4|443.1|445|442.7|32
1734917860000|2024-12-23 01:37:40|445.28|442.98|444.53|442.23|445.28|442.98|444.51|442.21|31
1734917870000|2024-12-23 01:37:50|444.48|442.18|444.72|442.42|444.8|442.5|444.37|442.07|29
1734917880000|2024-12-23 01:38:00|444.68|442.38|444.85|442.55|444.91|442.61|444.59|442.29|33
1734917890000|2024-12-23 01:38:10|444.8|442.5|444.51|442.21|444.81|442.51|444.46|442.16|33
1734917900000|2024-12-23 01:38:20|444.47|442.17|444.64|442.34|444.87|442.57|444.47|442.17|33
1734917910000|2024-12-23 01:38:30|444.68|442.38|444.38|442.08|444.68|442.38|444.2|441.9|33
1734917920000|2024-12-23 01:38:40|444.35|442.05|444.48|442.18|444.59|442.29|444.12|441.82|32
1734917930000|2024-12-23 01:38:50|444.51|442.21|444.42|442.12|444.51|442.21|444.31|442.01|24
1734917940000|2024-12-23 01:39:00|444.34|442.04|443.96|441.66|444.38|442.08|443.96|441.66|32
1734917950000|2024-12-23 01:39:10|443.98|441.68|444.21|441.91|444.21|441.91|443.8|441.5|35
1734917960000|2024-12-23 01:39:20|444.23|441.93|444.34|442.04|444.59|442.29|444.22|441.92|35
1734917970000|2024-12-23 01:39:30|444.39|442.09|444.6|442.3|444.67|442.37|444.37|442.07|23
1734917980000|2024-12-23 01:39:40|444.62|442.32|444.86|442.56|444.86|442.56|444.56|442.26|24
1734917990000|2024-12-23 01:39:50|444.85|442.55|445.47|443.17|445.47|443.17|444.85|442.55|29
1734918000000|2024-12-23 01:40:00|445.46|443.16|445.63|443.33|445.63|443.33|445.46|443.16|5
1734918020000|2024-12-23 01:40:20|445.57|443.27|445.63|443.33|445.63|443.33|445.54|443.24|4
1734918030000|2024-12-23 01:40:30|445.8|443.5|445.81|443.51|445.98|443.68|445.79|443.49|22
1734918040000|2024-12-23 01:40:40|445.79|443.49|445.89|443.59|445.92|443.62|445.59|443.29|27
1734918050000|2024-12-23 01:40:50|445.87|443.57|445.87|443.57|445.94|443.64|445.73|443.43|27
1734918060000|2024-12-23 01:41:00|445.88|443.58|445.93|443.63|445.93|443.63|445.64|443.34|32
1734918070000|2024-12-23 01:41:10|445.95|443.65|445.71|443.41|445.98|443.68|445.71|443.41|31
1734918080000|2024-12-23 01:41:20|445.64|443.34|445.19|442.89|445.64|443.34|445.19|442.89|33
1734918090000|2024-12-23 01:41:30|445.17|442.87|444.98|442.68|445.17|442.87|444.84|442.54|31
1734918100000|2024-12-23 01:41:40|444.94|442.64|445.11|442.81|445.32|443.02|444.9|442.6|34
1734918110000|2024-12-23 01:41:50|445.12|442.82|445.25|442.95|445.34|443.04|445.1|442.8|26
1734918120000|2024-12-23 01:42:00|445.26|442.96|444.8|442.5|445.26|442.96|444.74|442.44|35
1734918130000|2024-12-23 01:42:10|444.77|442.47|444.84|442.54|444.91|442.61|444.69|442.39|30
1734918140000|2024-12-23 01:42:20|444.77|442.47|444.73|442.43|444.79|442.49|444.51|442.21|31
1734918150000|2024-12-23 01:42:30|444.71|442.41|444.63|442.33|444.78|442.48|444.51|442.21|33
1734918160000|2024-12-23 01:42:40|444.59|442.29|444.25|441.95|444.63|442.33|444.25|441.95|31
1734918170000|2024-12-23 01:42:50|444.31|442.01|444.52|442.22|444.59|442.29|444.31|442.01|30
1734918180000|2024-12-23 01:43:00|444.5|442.2|444.03|441.73|444.6|442.3|444.03|441.73|29
1734918190000|2024-12-23 01:43:10|444.02|441.72|443.72|441.42|444.04|441.74|443.64|441.34|34
1734918200000|2024-12-23 01:43:20|443.77|441.47|443.68|441.38|443.82|441.52|443.56|441.26|29
1734918210000|2024-12-23 01:43:30|443.69|441.39|443.34|441.04|443.77|441.47|443.34|441.04|30
1734918220000|2024-12-23 01:43:40|443.33|441.03|443.35|441.05|443.6|441.3|443.33|441.03|33
1734918230000|2024-12-23 01:43:50|443.36|441.06|443.64|441.34|443.69|441.39|443.36|441.06|28
1734918240000|2024-12-23 01:44:00|443.59|441.29|443.62|441.32|443.71|441.41|443.36|441.06|31
1734918250000|2024-12-23 01:44:10|443.65|441.35|443.83|441.53|443.95|441.65|443.55|441.25|25
1734918260000|2024-12-23 01:44:20|443.84|441.54|444.04|441.74|444.04|441.74|443.77|441.47|26
1734918270000|2024-12-23 01:44:30|443.95|441.65|443.82|441.52|444|441.7|443.76|441.46|35
1734918280000|2024-12-23 01:44:40|443.83|441.53|444.14|441.84|444.14|441.84|443.83|441.53|28
1734918290000|2024-12-23 01:44:50|444.18|441.88|444.1|441.8|444.24|441.94|444.1|441.8|29
1734918300000|2024-12-23 01:45:00|444.07|441.77|444.39|442.09|444.51|442.21|443.81|441.51|33
1734918310000|2024-12-23 01:45:10|444.36|442.06|444.68|442.38|444.74|442.44|444.33|442.03|34
1734918320000|2024-12-23 01:45:20|444.72|442.42|444.26|441.96|444.72|442.42|444.14|441.84|32
1734918330000|2024-12-23 01:45:30|444.27|441.97|444.22|441.92|444.42|442.12|444.13|441.83|33
1734918340000|2024-12-23 01:45:40|444.23|441.93|444.34|442.04|444.36|442.06|444.02|441.72|22
1734918350000|2024-12-23 01:45:50|444.3|442|444.15|441.85|444.32|442.02|444.11|441.81|34
1734918360000|2024-12-23 01:46:00|444.16|441.86|443.72|441.42|444.19|441.89|443.67|441.37|35
1734918370000|2024-12-23 01:46:10|443.7|441.4|443.91|441.61|444.07|441.77|443.7|441.4|38
1734918380000|2024-12-23 01:46:20|443.92|441.62|443.47|441.17|443.92|441.62|443.42|441.12|33
1734918390000|2024-12-23 01:46:30|443.44|441.14|443.2|440.9|443.44|441.14|442.96|440.66|36
1734918400000|2024-12-23 01:46:40|443.14|440.84|443.21|440.91|443.32|441.02|442.94|440.64|31
1734918410000|2024-12-23 01:46:50|443.2|440.9|443.09|440.79|443.42|441.12|443.09|440.79|30
1734918420000|2024-12-23 01:47:00|443.11|440.81|443.03|440.73|443.32|441.02|443.03|440.73|27
1734918430000|2024-12-23 01:47:10|443.05|440.75|443.07|440.77|443.08|440.78|442.94|440.64|26
1734918440000|2024-12-23 01:47:20|443.08|440.78|443.63|441.33|443.73|441.43|443.08|440.78|32
1734918450000|2024-12-23 01:47:30|443.66|441.36|443.71|441.41|443.77|441.47|443.41|441.11|34
1734918460000|2024-12-23 01:47:40|443.69|441.39|444.23|441.93|444.25|441.95|443.57|441.27|31
1734918470000|2024-12-23 01:47:50|444.29|441.99|444.11|441.81|444.41|442.11|444.08|441.78|31
1734918480000|2024-12-23 01:48:00|444.13|441.83|443.67|441.37|444.18|441.88|443.67|441.37|37
1734918490000|2024-12-23 01:48:10|443.72|441.42|443.89|441.59|443.89|441.59|443.57|441.27|31
1734918500000|2024-12-23 01:48:20|443.9|441.6|443.15|440.85|443.9|441.6|443.15|440.85|38
1734918510000|2024-12-23 01:48:30|443.14|440.84|443.39|441.09|443.39|441.09|442.99|440.69|27
1734918520000|2024-12-23 01:48:40|443.4|441.1|443.46|441.16|443.5|441.2|443.32|441.02|27
1734918530000|2024-12-23 01:48:50|443.45|441.15|442.79|440.49|443.45|441.15|442.78|440.48|29
1734918540000|2024-12-23 01:49:00|442.8|440.5|442.43|440.13|442.8|440.5|442.3|440|28
1734918550000|2024-12-23 01:49:10|442.45|440.15|442.31|440.01|442.51|440.21|442.25|439.95|24
1734918560000|2024-12-23 01:49:20|442.3|440|442.02|439.72|442.31|440.01|442.02|439.72|23
1734918570000|2024-12-23 01:49:30|442.03|439.73|442.13|439.83|442.24|439.94|442.03|439.73|24
1734918580000|2024-12-23 01:49:40|442.14|439.84|442.16|439.86|442.26|439.96|442|439.7|25
1734918590000|2024-12-23 01:49:50|442.15|439.85|442.18|439.88|442.28|439.98|442.15|439.85|27
1734918600000|2024-12-23 01:50:00|442.17|439.87|442.06|439.76|442.25|439.95|441.98|439.68|28
1734918610000|2024-12-23 01:50:10|442.02|439.72|441.64|439.34|442.06|439.76|441.63|439.33|29
1734918620000|2024-12-23 01:50:20|441.65|439.35|441.55|439.25|441.65|439.35|441.42|439.12|28
1734918630000|2024-12-23 01:50:30|441.6|439.3|442.2|439.9|442.2|439.9|441.53|439.23|32
1734918640000|2024-12-23 01:50:40|442.17|439.87|442.61|440.31|442.68|440.38|442.12|439.82|28
1734918650000|2024-12-23 01:50:50|442.64|440.34|442.88|440.58|443.17|440.87|442.64|440.34|33
1734918660000|2024-12-23 01:51:00|442.91|440.61|443.57|441.27|443.58|441.28|442.85|440.55|33
1734918670000|2024-12-23 01:51:10|443.42|441.12|443.44|441.14|443.65|441.35|443.37|441.07|32
1734918680000|2024-12-23 01:51:20|443.41|441.11|443.18|440.88|443.41|441.11|443.08|440.78|29
1734918690000|2024-12-23 01:51:30|443.17|440.87|443.13|440.83|443.22|440.92|442.95|440.65|32
1734918700000|2024-12-23 01:51:40|443.17|440.87|443.01|440.71|443.27|440.97|442.83|440.53|27
1734918710000|2024-12-23 01:51:50|443.08|440.78|442.88|440.58|443.08|440.78|442.81|440.51|35
1734918720000|2024-12-23 01:52:00|442.85|440.55|442.71|440.41|442.95|440.65|442.62|440.32|33
1734918730000|2024-12-23 01:52:10|442.73|440.43|442.68|440.38|442.83|440.53|442.68|440.38|31
1734918740000|2024-12-23 01:52:20|442.65|440.35|442.97|440.67|442.98|440.68|442.44|440.14|35
1734918750000|2024-12-23 01:52:30|442.95|440.65|442.78|440.48|443.1|440.8|442.78|440.48|29
1734918760000|2024-12-23 01:52:40|442.84|440.54|442.82|440.52|442.85|440.55|442.61|440.31|28
1734918770000|2024-12-23 01:52:50|442.81|440.51|442.91|440.61|442.93|440.63|442.69|440.39|26
1734918780000|2024-12-23 01:53:00|442.89|440.59|443.11|440.81|443.4|441.1|442.89|440.59|32
1734918790000|2024-12-23 01:53:10|443.13|440.83|443.21|440.91|443.23|440.93|442.89|440.59|28
1734918800000|2024-12-23 01:53:20|443.2|440.9|442.89|440.59|443.2|440.9|442.78|440.48|25
1734918810000|2024-12-23 01:53:30|442.97|440.67|442.86|440.56|443.04|440.74|442.78|440.48|23
1734918820000|2024-12-23 01:53:40|442.85|440.55|442.69|440.39|443.01|440.71|442.69|440.39|30
1734918830000|2024-12-23 01:53:50|442.66|440.36|442.62|440.32|442.82|440.52|442.62|440.32|20
1734918840000|2024-12-23 01:54:00|442.61|440.31|442.49|440.19|442.61|440.31|442.32|440.02|32
1734918850000|2024-12-23 01:54:10|442.47|440.17|442.38|440.08|442.54|440.24|442.38|440.08|30
1734918860000|2024-12-23 01:54:20|442.39|440.09|442.05|439.75|442.39|440.09|441.77|439.47|33
1734918870000|2024-12-23 01:54:30|442.06|439.76|442.06|439.76|442.23|439.93|442.01|439.71|27
1734918880000|2024-12-23 01:54:40|442.11|439.81|442.17|439.87|442.2|439.9|442.01|439.71|27
1734918890000|2024-12-23 01:54:50|442.16|439.86|442.52|440.22|442.63|440.33|442.16|439.86|30
1734918900000|2024-12-23 01:55:00|442.54|440.24|442.29|439.99|442.55|440.25|442.2|439.9|25
1734918910000|2024-12-23 01:55:10|442.31|440.01|442.12|439.82|442.31|440.01|441.91|439.61|31
1734918920000|2024-12-23 01:55:20|442.11|439.81|442.45|440.15|442.45|440.15|442.11|439.81|29
1734918930000|2024-12-23 01:55:30|442.46|440.16|442.3|440|442.46|440.16|442.16|439.86|18
1734918940000|2024-12-23 01:55:40|442.29|439.99|442.59|440.29|442.59|440.29|442.29|439.99|25
1734918950000|2024-12-23 01:55:50|442.56|440.26|442.45|440.15|442.56|440.26|442.3|440|25
1734918960000|2024-12-23 01:56:00|442.42|440.12|442.38|440.08|442.5|440.2|442.1|439.8|24
1734918970000|2024-12-23 01:56:10|442.36|440.06|442.27|439.97|442.41|440.11|442.19|439.89|32
1734918980000|2024-12-23 01:56:20|442.26|439.96|442.67|440.37|442.7|440.4|442.26|439.96|31
1734918990000|2024-12-23 01:56:30|442.66|440.36|442.61|440.31|442.91|440.61|442.61|440.31|34
1734919000000|2024-12-23 01:56:40|442.63|440.33|442.65|440.35|442.88|440.58|442.47|440.17|33
1734919010000|2024-12-23 01:56:50|442.66|440.36|442.46|440.16|442.69|440.39|442.46|440.16|24
1734919020000|2024-12-23 01:57:00|442.45|440.15|442.14|439.84|442.5|440.2|442.14|439.84|30
1734919030000|2024-12-23 01:57:10|442.11|439.81|441.69|439.39|442.11|439.81|441.57|439.27|33
1734919040000|2024-12-23 01:57:20|441.67|439.37|441.67|439.37|441.72|439.42|441.57|439.27|24
1734919050000|2024-12-23 01:57:30|441.65|439.35|441.41|439.11|441.65|439.35|441.41|439.11|29
1734919060000|2024-12-23 01:57:40|441.36|439.06|441.38|439.08|441.57|439.27|441.27|438.97|28
1734919070000|2024-12-23 01:57:50|441.32|439.02|441.18|438.88|441.37|439.07|441.16|438.86|19
1734919080000|2024-12-23 01:58:00|441.17|438.87|441.16|438.86|441.17|438.87|441.16|438.86|4
1734919100000|2024-12-23 01:58:20|441.19|438.89|441.16|438.86|441.19|438.89|441.16|438.86|2
1734919120000|2024-12-23 01:58:40|440.94|438.64|440.14|437.84|440.94|438.64|440.14|437.84|11
1734919130000|2024-12-23 01:58:50|440.15|437.85|440.1|437.8|440.24|437.94|440.08|437.78|27
1734919140000|2024-12-23 01:59:00|440.07|437.77|439.7|437.4|440.1|437.8|439.7|437.4|26
1734919150000|2024-12-23 01:59:10|439.76|437.46|440.2|437.9|440.22|437.92|439.76|437.46|30
1734919160000|2024-12-23 01:59:20|440.22|437.92|440.27|437.97|440.28|437.98|440.16|437.86|25
1734919170000|2024-12-23 01:59:30|440.24|437.94|440.52|438.22|440.61|438.31|440.17|437.87|32
1734919180000|2024-12-23 01:59:40|440.5|438.2|440.36|438.06|440.53|438.23|440.29|437.99|29
1734919190000|2024-12-23 01:59:50|440.34|438.04|440.34|438.04|440.43|438.13|440.25|437.95|27
1734919200000|2024-12-23 02:00:00|440.35|438.05|440.91|438.61|441|438.7|440.25|437.95|27
1734919210000|2024-12-23 02:00:10|440.84|438.54|440.81|438.51|441.04|438.74|440.71|438.41|33
1734919220000|2024-12-23 02:00:20|440.87|438.57|441.32|439.02|441.37|439.07|440.87|438.57|29
1734919230000|2024-12-23 02:00:30|441.38|439.08|441.2|438.9|441.45|439.15|441.09|438.79|24
1734919240000|2024-12-23 02:00:40|441.22|438.92|440.42|438.12|441.22|438.92|440.41|438.11|31
1734919250000|2024-12-23 02:00:50|440.39|438.09|440.45|438.15|440.6|438.3|440.34|438.04|22
1734919260000|2024-12-23 02:01:00|440.46|438.16|440.57|438.27|440.6|438.3|440.32|438.02|32
1734919270000|2024-12-23 02:01:10|440.67|438.37|440.75|438.45|440.79|438.49|440.43|438.13|31
1734919280000|2024-12-23 02:01:20|440.76|438.46|440.98|438.68|441.29|438.99|440.76|438.46|28
1734919290000|2024-12-23 02:01:30|441.03|438.73|441.28|438.98|441.48|439.18|440.98|438.68|28
1734919300000|2024-12-23 02:01:40|441.29|438.99|441.39|439.09|441.4|439.1|441.19|438.89|21
1734919310000|2024-12-23 02:01:50|441.4|439.1|441.72|439.42|441.92|439.62|441.4|439.1|33
1734919320000|2024-12-23 02:02:00|441.75|439.45|442.41|440.11|442.41|440.11|441.67|439.37|34
1734919330000|2024-12-23 02:02:10|442.4|440.1|442.61|440.31|442.65|440.35|442.39|440.09|34
1734919340000|2024-12-23 02:02:20|442.56|440.26|442.08|439.78|442.68|440.38|442.08|439.78|34
1734919350000|2024-12-23 02:02:30|442.16|439.86|442.02|439.72|442.27|439.97|441.97|439.67|31
1734919360000|2024-12-23 02:02:40|442|439.7|441.59|439.29|442.02|439.72|441.48|439.18|31
1734919370000|2024-12-23 02:02:50|441.62|439.32|441.56|439.26|441.65|439.35|441.51|439.21|25
1734919380000|2024-12-23 02:03:00|441.58|439.28|441.98|439.68|442.08|439.78|441.55|439.25|35
1734919390000|2024-12-23 02:03:10|441.99|439.69|441.86|439.56|442|439.7|441.77|439.47|30
1734919400000|2024-12-23 02:03:20|441.84|439.54|442.05|439.75|442.19|439.89|441.67|439.37|30
1734919410000|2024-12-23 02:03:30|442.04|439.74|441.96|439.66|442.21|439.91|441.96|439.66|30
1734919420000|2024-12-23 02:03:40|441.85|439.55|441.88|439.58|442|439.7|441.69|439.39|30
1734919430000|2024-12-23 02:03:50|441.87|439.57|442.09|439.79|442.17|439.87|441.83|439.53|22
1734919440000|2024-12-23 02:04:00|442.1|439.8|442.1|439.8|442.15|439.85|441.96|439.66|28
1734919450000|2024-12-23 02:04:10|442.11|439.81|442.43|440.13|442.45|440.15|442.11|439.81|32
1734919460000|2024-12-23 02:04:20|442.44|440.14|442.5|440.2|442.67|440.37|442.44|440.14|32
1734919470000|2024-12-23 02:04:30|442.62|440.32|442.53|440.23|442.65|440.35|442.47|440.17|29
1734919480000|2024-12-23 02:04:40|442.46|440.16|442.25|439.95|442.47|440.17|442.05|439.75|31
1734919490000|2024-12-23 02:04:50|442.27|439.97|441.89|439.59|442.27|439.97|441.88|439.58|33
1734919500000|2024-12-23 02:05:00|441.87|439.57|441.39|439.09|441.93|439.63|441.28|438.98|27
1734919510000|2024-12-23 02:05:10|441.34|439.04|441.14|438.84|441.34|439.04|440.89|438.59|31
1734919520000|2024-12-23 02:05:20|441.07|438.77|441.16|438.86|441.38|439.08|440.95|438.65|30
1734919530000|2024-12-23 02:05:30|441.15|438.85|440.83|438.53|441.18|438.88|440.8|438.5|32
1734919540000|2024-12-23 02:05:40|440.82|438.52|440.84|438.54|440.86|438.56|440.67|438.37|26
1734919550000|2024-12-23 02:05:50|440.88|438.58|441.57|439.27|441.6|439.3|440.88|438.58|25
1734919560000|2024-12-23 02:06:00|441.59|439.29|441.41|439.11|441.66|439.36|441.37|439.07|31
1734919570000|2024-12-23 02:06:10|441.46|439.16|441.16|438.86|441.58|439.28|441.16|438.86|31
1734919580000|2024-12-23 02:06:20|441.1|438.8|441.18|438.88|441.18|438.88|440.94|438.64|23
1734919590000|2024-12-23 02:06:30|441.16|438.86|440.95|438.65|441.21|438.91|440.88|438.58|29
1734919600000|2024-12-23 02:06:40|440.92|438.62|439.94|437.64|440.94|438.64|439.91|437.61|36
1734919610000|2024-12-23 02:06:50|439.92|437.62|439.44|437.14|439.95|437.65|439.4|437.1|35
1734919620000|2024-12-23 02:07:00|439.46|437.16|439.36|437.06|439.58|437.28|439.36|437.06|14
1734919630000|2024-12-23 02:07:10|439.19|436.89|439.01|436.71|439.24|436.94|438.99|436.69|32
1734919640000|2024-12-23 02:07:20|439.02|436.72|439.53|437.23|439.64|437.34|439.02|436.72|36
1734919650000|2024-12-23 02:07:30|439.51|437.21|439.45|437.15|439.52|437.22|439.29|436.99|23
1734919660000|2024-12-23 02:07:40|439.39|437.09|439.24|436.94|439.47|437.17|439.17|436.87|29
1734919670000|2024-12-23 02:07:50|439.18|436.88|438.83|436.53|439.24|436.94|438.83|436.53|23
1734919680000|2024-12-23 02:08:00|438.76|436.46|438.65|436.35|438.8|436.5|438.37|436.07|30
1734919690000|2024-12-23 02:08:10|438.66|436.36|438.28|435.98|438.66|436.36|438.21|435.91|27
1734919700000|2024-12-23 02:08:20|438.29|435.99|438.35|436.05|438.38|436.08|438.19|435.89|29
1734919710000|2024-12-23 02:08:30|438.31|436.01|438|435.7|438.31|436.01|437.81|435.51|26
1734919720000|2024-12-23 02:08:40|438.02|435.72|437.88|435.58|438.03|435.73|437.8|435.5|26
1734919730000|2024-12-23 02:08:50|437.81|435.51|438.35|436.05|438.35|436.05|437.77|435.47|30
1734919740000|2024-12-23 02:09:00|438.33|436.03|439.09|436.79|439.19|436.89|438.33|436.03|30
1734919750000|2024-12-23 02:09:10|439.04|436.74|438.82|436.52|439.06|436.76|438.77|436.47|28
1734919760000|2024-12-23 02:09:20|438.98|436.68|439.43|437.13|439.47|437.17|438.98|436.68|28
1734919770000|2024-12-23 02:09:30|439.45|437.15|438.8|436.5|439.47|437.17|438.8|436.5|31
1734919780000|2024-12-23 02:09:40|438.71|436.41|439.01|436.71|439.02|436.72|438.71|436.41|22
1734919790000|2024-12-23 02:09:50|439.04|436.74|438.26|435.96|439.04|436.74|438.26|435.96|28
1734919800000|2024-12-23 02:10:00|438.27|435.97|438.18|435.88|438.35|436.05|438.01|435.71|34
1734919810000|2024-12-23 02:10:10|438.17|435.87|437.98|435.68|438.17|435.87|437.94|435.64|27
1734919820000|2024-12-23 02:10:20|437.96|435.66|437.76|435.46|438.18|435.88|437.76|435.46|26
1734919830000|2024-12-23 02:10:30|437.75|435.45|437.32|435.02|437.76|435.46|437.32|435.02|12
1734919840000|2024-12-23 02:10:40|437.31|435.01|437.25|434.95|437.31|435.01|437.07|434.77|30
1734919850000|2024-12-23 02:10:50|437.29|434.99|437.21|434.91|437.29|434.99|437.14|434.84|33
1734919860000|2024-12-23 02:11:00|437.17|434.87|436.57|434.27|437.21|434.91|436.54|434.24|31
1734919870000|2024-12-23 02:11:10|436.56|434.26|436.23|433.93|436.56|434.26|436.06|433.76|31
1734919880000|2024-12-23 02:11:20|436.2|433.9|436.53|434.23|436.71|434.41|436.2|433.9|31
1734919890000|2024-12-23 02:11:30|436.55|434.25|436.34|434.04|436.55|434.25|436.28|433.98|32
1734919900000|2024-12-23 02:11:40|436.38|434.08|436.38|434.08|436.63|434.33|436.31|434.01|33
1734919910000|2024-12-23 02:11:50|436.36|434.06|436.3|434|436.36|434.06|436.13|433.83|29
1734919920000|2024-12-23 02:12:00|436.31|434.01|436.01|433.71|436.4|434.1|435.98|433.68|33
1734919930000|2024-12-23 02:12:10|436.03|433.73|436.48|434.18|436.72|434.42|435.94|433.64|31
1734919940000|2024-12-23 02:12:20|436.52|434.22|436.52|434.22|436.69|434.39|436.39|434.09|31
1734919950000|2024-12-23 02:12:30|436.51|434.21|436.38|434.08|436.51|434.21|436.24|433.94|23
1734919960000|2024-12-23 02:12:40|436.35|434.05|436.18|433.88|436.65|434.35|436.17|433.87|30
1734919970000|2024-12-23 02:12:50|436.17|433.87|436.2|433.9|436.52|434.22|436.16|433.86|27
1734919980000|2024-12-23 02:13:00|436.19|433.89|435.82|433.52|436.21|433.91|435.79|433.49|27
1734919990000|2024-12-23 02:13:10|435.81|433.51|436.15|433.85|436.21|433.91|435.81|433.51|23
1734920000000|2024-12-23 02:13:20|436.16|433.86|437.06|434.76|437.06|434.76|436.16|433.86|29
1734920010000|2024-12-23 02:13:30|437.07|434.77|437.29|434.99|437.43|435.13|436.96|434.66|34
1734920020000|2024-12-23 02:13:40|437.3|435|437.25|434.95|437.3|435|436.99|434.69|29
1734920030000|2024-12-23 02:13:50|437.14|434.84|437.44|435.14|437.65|435.35|437.06|434.76|28
1734920040000|2024-12-23 02:14:00|437.42|435.12|437.57|435.27|437.73|435.43|437.18|434.88|31
1734920050000|2024-12-23 02:14:10|437.56|435.26|437.23|434.93|437.61|435.31|437.12|434.82|33
1734920060000|2024-12-23 02:14:20|437.24|434.94|436.83|434.53|437.3|435|436.73|434.43|29
1734920070000|2024-12-23 02:14:30|436.73|434.43|437.38|435.08|437.38|435.08|436.62|434.32|21
1734920080000|2024-12-23 02:14:40|437.43|435.13|436.95|434.65|437.49|435.19|436.9|434.6|33
1734920090000|2024-12-23 02:14:50|437.01|434.71|437.14|434.84|437.19|434.89|436.83|434.53|28
1734920100000|2024-12-23 02:15:00|437.16|434.86|436.95|434.65|437.26|434.96|436.67|434.37|35
1734920110000|2024-12-23 02:15:10|436.91|434.61|436.08|433.78|436.91|434.61|436.08|433.78|28
1734920120000|2024-12-23 02:15:20|436.2|433.9|436.67|434.37|437.14|434.84|436.2|433.9|31
1734920130000|2024-12-23 02:15:30|436.69|434.39|436.63|434.33|436.9|434.6|436.5|434.2|28
1734920140000|2024-12-23 02:15:40|436.62|434.32|436.75|434.45|436.81|434.51|436.51|434.21|31
1734920150000|2024-12-23 02:15:50|436.77|434.47|436.65|434.35|436.95|434.65|436.65|434.35|28
1734920160000|2024-12-23 02:16:00|436.58|434.28|436.77|434.47|436.79|434.49|436.36|434.06|33
1734920170000|2024-12-23 02:16:10|436.78|434.48|436.38|434.08|436.78|434.48|436.28|433.98|32
1734920180000|2024-12-23 02:16:20|436.32|434.02|435.99|433.69|436.36|434.06|435.99|433.69|28
1734920190000|2024-12-23 02:16:30|435.95|433.65|435.96|433.66|436.01|433.71|435.64|433.34|31
1734920200000|2024-12-23 02:16:40|435.97|433.67|436.89|434.59|436.89|434.59|435.97|433.67|27
1734920210000|2024-12-23 02:16:50|436.81|434.51|436.48|434.18|436.88|434.58|436.48|434.18|31
1734920220000|2024-12-23 02:17:00|436.45|434.15|436.41|434.11|436.53|434.23|435.96|433.66|29
1734920230000|2024-12-23 02:17:10|436.4|434.1|436.74|434.44|436.75|434.45|436.4|434.1|29
1734920240000|2024-12-23 02:17:20|436.68|434.38|436.41|434.11|437.02|434.72|436.4|434.1|31
1734920250000|2024-12-23 02:17:30|436.44|434.14|435.87|433.57|436.44|434.14|435.82|433.52|35
1734920260000|2024-12-23 02:17:40|435.88|433.58|436.47|434.17|436.47|434.17|435.85|433.55|30
1734920270000|2024-12-23 02:17:50|436.49|434.19|436.36|434.06|436.49|434.19|436.22|433.92|28
1734920280000|2024-12-23 02:18:00|436.35|434.05|436.29|433.99|436.43|434.13|436.15|433.85|29
1734920290000|2024-12-23 02:18:10|436.23|433.93|436.68|434.38|436.68|434.38|436.23|433.93|33
1734920300000|2024-12-23 02:18:20|436.72|434.42|437.03|434.73|437.15|434.85|436.56|434.26|32
1734920310000|2024-12-23 02:18:30|437.04|434.74|437.49|435.19|437.81|435.51|437.04|434.74|33
1734920320000|2024-12-23 02:18:40|437.41|435.11|437.2|434.9|437.45|435.15|437.16|434.86|30
1734920330000|2024-12-23 02:18:50|437.22|434.92|436.82|434.52|437.28|434.98|436.82|434.52|29
1734920340000|2024-12-23 02:19:00|436.72|434.42|437.22|434.92|437.22|434.92|436.72|434.42|29
1734920350000|2024-12-23 02:19:10|437.25|434.95|437.39|435.09|437.8|435.5|437.21|434.91|25
1734920360000|2024-12-23 02:19:20|437.37|435.07|437.55|435.25|437.81|435.51|437.29|434.99|28
1734920370000|2024-12-23 02:19:30|437.5|435.2|437.5|435.2|437.57|435.27|437.29|434.99|31
1734920380000|2024-12-23 02:19:40|437.43|435.13|437|434.7|437.47|435.17|436.79|434.49|34
1734920390000|2024-12-23 02:19:50|436.96|434.66|436.68|434.38|437.03|434.73|436.6|434.3|35
1734920400000|2024-12-23 02:20:00|436.67|434.37|436.55|434.25|437.01|434.71|436.49|434.19|30
1734920410000|2024-12-23 02:20:10|436.51|434.21|436.69|434.39|436.78|434.48|436.44|434.14|31
1734920420000|2024-12-23 02:20:20|436.68|434.38|436.58|434.28|436.74|434.44|436.53|434.23|27
1734920430000|2024-12-23 02:20:30|436.48|434.18|437.04|434.74|437.11|434.81|436.39|434.09|28
1734920440000|2024-12-23 02:20:40|437.08|434.78|437.22|434.92|437.29|434.99|437.04|434.74|31
1734920450000|2024-12-23 02:20:50|437.21|434.91|437.42|435.12|437.62|435.32|437.21|434.91|31
1734920460000|2024-12-23 02:21:00|437.38|435.08|437.15|434.85|437.42|435.12|437.13|434.83|34
1734920470000|2024-12-23 02:21:10|437.17|434.87|437.13|434.83|437.66|435.36|437.13|434.83|32
1734920480000|2024-12-23 02:21:20|437.15|434.85|436.6|434.3|437.15|434.85|436.54|434.24|32
1734920490000|2024-12-23 02:21:30|436.55|434.25|436.5|434.2|436.78|434.48|436.43|434.13|35
1734920500000|2024-12-23 02:21:40|436.45|434.15|436.9|434.6|436.91|434.61|436.34|434.04|31
1734920510000|2024-12-23 02:21:50|436.91|434.61|437.05|434.75|437.08|434.78|436.77|434.47|33
1734920520000|2024-12-23 02:22:00|437.07|434.77|436.52|434.22|437.11|434.81|436.52|434.22|35
1734920530000|2024-12-23 02:22:10|436.53|434.23|436.73|434.43|436.75|434.45|436.29|433.99|34
1734920540000|2024-12-23 02:22:20|436.87|434.57|437.02|434.72|437.22|434.92|436.84|434.54|34
1734920550000|2024-12-23 02:22:30|436.97|434.67|437.17|434.87|437.49|435.19|436.91|434.61|34
1734920560000|2024-12-23 02:22:40|437.16|434.86|436.77|434.47|437.2|434.9|436.76|434.46|35
1734920570000|2024-12-23 02:22:50|436.79|434.49|436.6|434.3|436.88|434.58|436.31|434.01|28
1734920580000|2024-12-23 02:23:00|436.61|434.31|436.68|434.38|436.88|434.58|436.58|434.28|36
1734920590000|2024-12-23 02:23:10|436.73|434.43|436.94|434.64|436.95|434.65|436.48|434.18|34
1734920600000|2024-12-23 02:23:20|436.97|434.67|437.11|434.81|437.24|434.94|436.97|434.67|30
1734920610000|2024-12-23 02:23:30|437.14|434.84|436.92|434.62|437.14|434.84|436.81|434.51|29
1734920620000|2024-12-23 02:23:40|436.91|434.61|436.73|434.43|436.98|434.68|436.63|434.33|33
1734920630000|2024-12-23 02:23:50|436.72|434.42|436.42|434.12|436.72|434.42|436.42|434.12|21
1734920640000|2024-12-23 02:24:00|436.16|433.86|435.58|433.28|436.16|433.86|435.58|433.28|28
1734920650000|2024-12-23 02:24:10|435.55|433.25|435.39|433.09|435.55|433.25|435.18|432.88|27
1734920660000|2024-12-23 02:24:20|435.35|433.05|435.51|433.21|435.52|433.22|435.12|432.82|36
1734920670000|2024-12-23 02:24:30|435.56|433.26|435.59|433.29|435.64|433.34|435.27|432.97|27
1734920680000|2024-12-23 02:24:40|435.66|433.36|435.82|433.52|435.82|433.52|435.62|433.32|31
1734920690000|2024-12-23 02:24:50|435.87|433.57|436.39|434.09|436.39|434.09|435.87|433.57|27
1734920700000|2024-12-23 02:25:00|436.43|434.13|435.94|433.64|436.5|434.2|435.94|433.64|32
1734920710000|2024-12-23 02:25:10|435.88|433.58|436.01|433.71|436.04|433.74|435.53|433.23|34
1734920720000|2024-12-23 02:25:20|436.02|433.72|436.34|434.04|436.34|434.04|435.91|433.61|28
1734920730000|2024-12-23 02:25:30|436.5|434.2|436.13|433.83|436.56|434.26|436.13|433.83|32
1734920740000|2024-12-23 02:25:40|436.02|433.72|436.04|433.74|436.2|433.9|435.94|433.64|30
1734920750000|2024-12-23 02:25:50|436.1|433.8|435.59|433.29|436.13|433.83|435.59|433.29|27
1734920760000|2024-12-23 02:26:00|435.61|433.31|435.86|433.56|436.1|433.8|435.57|433.27|32
1734920770000|2024-12-23 02:26:10|435.8|433.5|435.89|433.59|435.89|433.59|435.74|433.44|27
1734920780000|2024-12-23 02:26:20|435.95|433.65|435.56|433.26|436.02|433.72|435.46|433.16|29
1734920790000|2024-12-23 02:26:30|435.57|433.27|435.96|433.66|435.96|433.66|435.54|433.24|24
1734920800000|2024-12-23 02:26:40|435.93|433.63|435.92|433.62|436.31|434.01|435.87|433.57|34
1734920810000|2024-12-23 02:26:50|435.96|433.66|436.41|434.11|436.41|434.11|435.91|433.61|28
1734920820000|2024-12-23 02:27:00|436.49|434.19|437.08|434.78|437.08|434.78|436.3|434|36
1734920830000|2024-12-23 02:27:10|437.04|434.74|436.86|434.56|437.04|434.74|436.7|434.4|33
1734920840000|2024-12-23 02:27:20|436.89|434.59|436.26|433.96|436.89|434.59|436.25|433.95|31
1734920850000|2024-12-23 02:27:30|436.29|433.99|436.72|434.42|436.89|434.59|436.29|433.99|33
1734920860000|2024-12-23 02:27:40|436.85|434.55|436.59|434.29|436.85|434.55|436.47|434.17|31
1734920870000|2024-12-23 02:27:50|436.54|434.24|436.6|434.3|436.69|434.39|436.44|434.14|31
1734920880000|2024-12-23 02:28:00|436.61|434.31|436.77|434.47|436.95|434.65|436.61|434.31|34
1734920890000|2024-12-23 02:28:10|436.82|434.52|436.39|434.09|436.82|434.52|436.38|434.08|32
1734920900000|2024-12-23 02:28:20|436.51|434.21|436.44|434.14|436.67|434.37|436.38|434.08|32
1734920910000|2024-12-23 02:28:30|436.5|434.2|436.43|434.13|436.55|434.25|436.32|434.02|28
1734920920000|2024-12-23 02:28:40|436.5|434.2|436.46|434.16|436.52|434.22|436.33|434.03|25
1734920930000|2024-12-23 02:28:50|436.5|434.2|436.06|433.76|436.5|434.2|435.99|433.69|27
1734920940000|2024-12-23 02:29:00|436.03|433.73|436.37|434.07|436.37|434.07|436.01|433.71|25
1734920950000|2024-12-23 02:29:10|436.39|434.09|436.51|434.21|436.51|434.21|436.25|433.95|25
1734920960000|2024-12-23 02:29:20|436.59|434.29|436.83|434.53|436.86|434.56|436.59|434.29|28
1734920970000|2024-12-23 02:29:30|436.84|434.54|437.06|434.76|437.23|434.93|436.84|434.54|26
1734920980000|2024-12-23 02:29:40|437.04|434.74|437.19|434.89|437.22|434.92|436.93|434.63|28
1734920990000|2024-12-23 02:29:50|437.21|434.91|437.1|434.8|437.22|434.92|437.01|434.71|28
1734921000000|2024-12-23 02:30:00|437.15|434.85|437.25|434.95|437.25|434.95|436.93|434.63|21
1734921010000|2024-12-23 02:30:10|437.58|435.28|438.19|435.89|438.58|436.28|437.58|435.28|22
1734921020000|2024-12-23 02:30:20|438.07|435.77|437.93|435.63|438.09|435.79|437.75|435.45|27
1734921030000|2024-12-23 02:30:30|437.99|435.69|437.26|434.96|438.03|435.73|437.26|434.96|34
1734921040000|2024-12-23 02:30:40|437.27|434.97|436.92|434.62|437.27|434.97|436.62|434.32|26
1734921050000|2024-12-23 02:30:50|436.91|434.61|436.98|434.68|437.05|434.75|436.81|434.51|31
1734921060000|2024-12-23 02:31:00|437|434.7|437.95|435.65|437.95|435.65|437|434.7|36
1734921070000|2024-12-23 02:31:10|437.97|435.67|437.94|435.64|438.19|435.89|437.92|435.62|30
1734921080000|2024-12-23 02:31:20|437.86|435.56|438.09|435.79|438.17|435.87|437.86|435.56|31
1734921090000|2024-12-23 02:31:30|438.07|435.77|438.21|435.91|438.33|436.03|437.99|435.69|32
1734921100000|2024-12-23 02:31:40|438.16|435.86|438.04|435.74|438.45|436.15|438.04|435.74|34
1734921110000|2024-12-23 02:31:50|438.01|435.71|438.37|436.07|438.37|436.07|437.88|435.58|22
1734921120000|2024-12-23 02:32:00|438.44|436.14|439.06|436.76|439.06|436.76|438.42|436.12|34
1734921130000|2024-12-23 02:32:10|439.08|436.78|438.78|436.48|439.1|436.8|438.72|436.42|30
1734921140000|2024-12-23 02:32:20|438.83|436.53|438.82|436.52|439|436.7|438.72|436.42|30
1734921150000|2024-12-23 02:32:30|438.8|436.5|438.44|436.14|438.8|436.5|438.38|436.08|31
1734921160000|2024-12-23 02:32:40|438.46|436.16|437.93|435.63|438.47|436.17|437.91|435.61|30
1734921170000|2024-12-23 02:32:50|437.94|435.64|437.73|435.43|437.97|435.67|437.71|435.41|24
1734921180000|2024-12-23 02:33:00|437.74|435.44|437.84|435.54|437.98|435.68|437.74|435.44|31
1734921190000|2024-12-23 02:33:10|437.83|435.53|437.45|435.15|437.83|435.53|437.39|435.09|24
1734921200000|2024-12-23 02:33:20|437.46|435.16|437.61|435.31|437.61|435.31|437.33|435.03|25
1734921210000|2024-12-23 02:33:30|437.63|435.33|437.03|434.73|437.64|435.34|437.01|434.71|27
1734921220000|2024-12-23 02:33:40|437.05|434.75|436.83|434.53|437.19|434.89|436.7|434.4|24
1734921230000|2024-12-23 02:33:50|436.82|434.52|436.83|434.53|436.91|434.61|436.76|434.46|34
1734921240000|2024-12-23 02:34:00|436.84|434.54|436.66|434.36|436.9|434.6|436.66|434.36|32
1734921250000|2024-12-23 02:34:10|436.63|434.33|436.14|433.84|436.63|434.33|436.14|433.84|31
1734921260000|2024-12-23 02:34:20|436.13|433.83|436.17|433.87|436.44|434.14|436.06|433.76|33
1734921270000|2024-12-23 02:34:30|436.19|433.89|436.41|434.11|436.58|434.28|436.19|433.89|30
1734921280000|2024-12-23 02:34:40|436.43|434.13|436.28|433.98|436.45|434.15|436.26|433.96|31
1734921290000|2024-12-23 02:34:50|436.31|434.01|436.55|434.25|436.55|434.25|436.13|433.83|26
1734921300000|2024-12-23 02:35:00|436.56|434.26|437.19|434.89|437.22|434.92|436.41|434.11|37
1734921310000|2024-12-23 02:35:10|437.31|435.01|437.36|435.06|437.7|435.4|437.11|434.81|37
1734921320000|2024-12-23 02:35:20|437.38|435.08|437.38|435.08|437.8|435.5|437.2|434.9|36
1734921330000|2024-12-23 02:35:30|437.28|434.98|437.06|434.76|437.42|435.12|437.06|434.76|37
1734921340000|2024-12-23 02:35:40|437.09|434.79|436.97|434.67|437.21|434.91|436.85|434.55|35
1734921350000|2024-12-23 02:35:50|436.93|434.63|437.05|434.75|437.05|434.75|436.79|434.49|32
1734921360000|2024-12-23 02:36:00|437.03|434.73|437.14|434.84|437.22|434.92|436.94|434.64|36
1734921370000|2024-12-23 02:36:10|437.13|434.83|437.33|435.03|437.33|435.03|437.1|434.8|27
1734921380000|2024-12-23 02:36:20|437.36|435.06|437.52|435.22|437.69|435.39|437.36|435.06|33
1734921390000|2024-12-23 02:36:30|437.49|435.19|437.14|434.84|437.59|435.29|436.95|434.65|36
1734921400000|2024-12-23 02:36:40|437.17|434.87|436.97|434.67|437.17|434.87|436.8|434.5|31
1734921410000|2024-12-23 02:36:50|436.96|434.66|437|434.7|437.04|434.74|436.85|434.55|25
1734921420000|2024-12-23 02:37:00|436.93|434.63|436.9|434.6|436.93|434.63|436.67|434.37|27
1734921430000|2024-12-23 02:37:10|436.88|434.58|436.97|434.67|436.98|434.68|436.78|434.48|26
1734921440000|2024-12-23 02:37:20|436.91|434.61|437.19|434.89|437.24|434.94|436.89|434.59|34
1734921450000|2024-12-23 02:37:30|437.17|434.87|437.09|434.79|437.17|434.87|436.94|434.64|23
1734921460000|2024-12-23 02:37:40|437.12|434.82|437.72|435.42|437.82|435.52|437.12|434.82|31
1734921470000|2024-12-23 02:37:50|437.65|435.35|437.22|434.92|437.65|435.35|437.16|434.86|27
1734921480000|2024-12-23 02:38:00|437.21|434.91|437.71|435.41|437.71|435.41|437.11|434.81|29
1734921490000|2024-12-23 02:38:10|437.75|435.45|437.88|435.58|438|435.7|437.75|435.45|34
1734921500000|2024-12-23 02:38:20|437.79|435.49|437.47|435.17|437.79|435.49|437.38|435.08|30
1734921510000|2024-12-23 02:38:30|437.57|435.27|437.96|435.66|437.96|435.66|437.57|435.27|25
1734921520000|2024-12-23 02:38:40|437.9|435.6|437.69|435.39|438.05|435.75|437.66|435.36|31
1734921530000|2024-12-23 02:38:50|437.74|435.44|437.86|435.56|437.93|435.63|437.73|435.43|27
1734921540000|2024-12-23 02:39:00|437.83|435.53|438.32|436.02|438.44|436.14|437.63|435.33|33
1734921550000|2024-12-23 02:39:10|438.33|436.03|438.34|436.04|438.38|436.08|438.2|435.9|27
1734921560000|2024-12-23 02:39:20|438.33|436.03|438.59|436.29|438.62|436.32|438.32|436.02|29
1734921570000|2024-12-23 02:39:30|438.53|436.23|438.75|436.45|438.88|436.58|438.47|436.17|34
1734921580000|2024-12-23 02:39:40|438.73|436.43|439.15|436.85|439.23|436.93|438.73|436.43|33
1734921590000|2024-12-23 02:39:50|439.17|436.87|439.28|436.98|439.28|436.98|439.04|436.74|31
1734921600000|2024-12-23 02:40:00|439.23|436.93|439.52|437.22|439.53|437.23|439.2|436.9|28
1734921610000|2024-12-23 02:40:10|439.51|437.21|439.48|437.18|439.61|437.31|439.44|437.14|33
1734921620000|2024-12-23 02:40:20|439.56|437.26|439.12|436.82|439.57|437.27|439.12|436.82|34
1734921630000|2024-12-23 02:40:30|439.16|436.86|439.38|437.08|439.38|437.08|439.03|436.73|35
1734921640000|2024-12-23 02:40:40|439.43|437.13|439.99|437.69|440.03|437.73|439.42|437.12|29
1734921650000|2024-12-23 02:40:50|439.97|437.67|439.77|437.47|439.99|437.69|439.73|437.43|27
1734921660000|2024-12-23 02:41:00|439.78|437.48|439.79|437.49|439.87|437.57|439.65|437.35|19
1734921670000|2024-12-23 02:41:10|439.78|437.48|440.03|437.73|440.06|437.76|439.53|437.23|37
1734921680000|2024-12-23 02:41:20|440.05|437.75|440.2|437.9|440.2|437.9|440.03|437.73|30
1734921690000|2024-12-23 02:41:30|440.19|437.89|440.1|437.8|440.29|437.99|440.07|437.77|30
1734921700000|2024-12-23 02:41:40|440.12|437.82|439.72|437.42|440.12|437.82|439.72|437.42|31
1734921710000|2024-12-23 02:41:50|439.74|437.44|439.73|437.43|439.94|437.64|439.53|437.23|28
1734921720000|2024-12-23 02:42:00|439.66|437.36|439.59|437.29|439.71|437.41|439.42|437.12|31
1734921730000|2024-12-23 02:42:10|439.58|437.28|439.69|437.39|439.69|437.39|439.46|437.16|24
1734921740000|2024-12-23 02:42:20|439.83|437.53|440.27|437.97|440.32|438.02|439.83|437.53|30
1734921750000|2024-12-23 02:42:30|440.3|438|440.45|438.15|440.45|438.15|440.23|437.93|28
1734921760000|2024-12-23 02:42:40|440.46|438.16|440.21|437.91|440.49|438.19|440.21|437.91|33
1734921770000|2024-12-23 02:42:50|440.16|437.86|440.18|437.88|440.21|437.91|440.06|437.76|25
1734921780000|2024-12-23 02:43:00|440.17|437.87|440.51|438.21|440.51|438.21|440|437.7|31
1734921790000|2024-12-23 02:43:10|440.53|438.23|440.56|438.26|440.7|438.4|440.52|438.22|24
1734921800000|2024-12-23 02:43:20|440.59|438.29|440.59|438.29|440.68|438.38|440.58|438.28|15
1734921810000|2024-12-23 02:43:30|440.69|438.39|440.93|438.63|440.96|438.66|440.66|438.36|24
1734921820000|2024-12-23 02:43:40|440.87|438.57|440.59|438.29|440.87|438.57|440.54|438.24|34
1734921830000|2024-12-23 02:43:50|440.6|438.3|440.7|438.4|440.74|438.44|440.59|438.29|29
1734921840000|2024-12-23 02:44:00|440.74|438.44|440.79|438.49|440.82|438.52|440.39|438.09|30
1734921850000|2024-12-23 02:44:10|440.8|438.5|440.59|438.29|440.8|438.5|440.56|438.26|24
1734921860000|2024-12-23 02:44:20|440.56|438.26|440.63|438.33|440.71|438.41|440.46|438.16|32
1734921870000|2024-12-23 02:44:30|440.65|438.35|440.25|437.95|440.75|438.45|440.23|437.93|29
1734921880000|2024-12-23 02:44:40|440.19|437.89|440.29|437.99|440.46|438.16|440.1|437.8|33
1734921890000|2024-12-23 02:44:50|440.32|438.02|440.39|438.09|440.59|438.29|440.32|438.02|28
1734921900000|2024-12-23 02:45:00|440.43|438.13|440.79|438.49|440.79|438.49|440.33|438.03|28
1734921910000|2024-12-23 02:45:10|440.8|438.5|441.23|438.93|441.24|438.94|440.8|438.5|32
1734921920000|2024-12-23 02:45:20|441.24|438.94|441.31|439.01|441.37|439.07|441.24|438.94|25
1734921930000|2024-12-23 02:45:30|441.33|439.03|440.93|438.63|441.33|439.03|440.79|438.49|32
1734921940000|2024-12-23 02:45:40|440.97|438.67|440.95|438.65|441.17|438.87|440.9|438.6|26
1734921950000|2024-12-23 02:45:50|440.92|438.62|440.49|438.19|440.92|438.62|440.42|438.12|31
1734921960000|2024-12-23 02:46:00|440.47|438.17|440.64|438.34|440.84|438.54|440.47|438.17|34
1734921970000|2024-12-23 02:46:10|440.58|438.28|440.62|438.32|440.69|438.39|440.45|438.15|26
1734921980000|2024-12-23 02:46:20|440.63|438.33|440.37|438.07|440.68|438.38|440.36|438.06|30
1734921990000|2024-12-23 02:46:30|440.44|438.14|440.74|438.44|440.89|438.59|440.44|438.14|33
1734922000000|2024-12-23 02:46:40|440.76|438.46|441.04|438.74|441.13|438.83|440.72|438.42|35
1734922010000|2024-12-23 02:46:50|441.07|438.77|441.28|438.98|441.28|438.98|440.96|438.66|33
1734922020000|2024-12-23 02:47:00|441.26|438.96|441.57|439.27|441.6|439.3|441.22|438.92|30
1734922030000|2024-12-23 02:47:10|441.63|439.33|441.85|439.55|441.89|439.59|441.63|439.33|31
1734922040000|2024-12-23 02:47:20|441.86|439.56|442.02|439.72|442.17|439.87|441.86|439.56|34
1734922050000|2024-12-23 02:47:30|441.99|439.69|441.82|439.52|442.15|439.85|441.66|439.36|31
1734922060000|2024-12-23 02:47:40|441.78|439.48|441.42|439.12|441.8|439.5|441.42|439.12|33
1734922070000|2024-12-23 02:47:50|441.4|439.1|441.27|438.97|441.41|439.11|441.13|438.83|34
1734922080000|2024-12-23 02:48:00|441.25|438.95|440.77|438.47|441.41|439.11|440.76|438.46|32
1734922090000|2024-12-23 02:48:10|440.76|438.46|440.51|438.21|440.83|438.53|440.41|438.11|35
1734922100000|2024-12-23 02:48:20|440.46|438.16|440.47|438.17|440.54|438.24|440.31|438.01|24
1734922110000|2024-12-23 02:48:30|440.48|438.18|440.37|438.07|440.52|438.22|440.34|438.04|27
1734922120000|2024-12-23 02:48:40|440.38|438.08|440.17|437.87|440.42|438.12|439.9|437.6|34
1734922130000|2024-12-23 02:48:50|440.01|437.71|440.06|437.76|440.08|437.78|439.89|437.59|23
1734922140000|2024-12-23 02:49:00|440.07|437.77|439.63|437.33|440.15|437.85|439.5|437.2|31
1734922150000|2024-12-23 02:49:10|439.55|437.25|439.38|437.08|439.55|437.25|439.34|437.04|25
1734922160000|2024-12-23 02:49:20|439.31|437.01|439.24|436.94|439.43|437.13|439.19|436.89|35
1734922170000|2024-12-23 02:49:30|439.25|436.95|439.76|437.46|439.78|437.48|439.23|436.93|26
1734922180000|2024-12-23 02:49:40|439.74|437.44|439.31|437.01|439.81|437.51|439.16|436.86|28
1734922190000|2024-12-23 02:49:50|439.32|437.02|439.22|436.92|439.39|437.09|439.19|436.89|26
1734922200000|2024-12-23 02:50:00|439.23|436.93|439.41|437.11|439.41|437.11|439.17|436.87|28
1734922210000|2024-12-23 02:50:10|439.44|437.14|439.15|436.85|439.47|437.17|439.15|436.85|27
1734922220000|2024-12-23 02:50:20|439.16|436.86|439.13|436.83|439.23|436.93|439.13|436.83|25
1734922230000|2024-12-23 02:50:30|439.19|436.89|439.11|436.81|439.19|436.89|439.11|436.81|10
1734922240000|2024-12-23 02:50:40|439.13|436.83|439.27|436.97|439.28|436.98|439.13|436.83|14
1734922250000|2024-12-23 02:50:50|439.26|436.96|439.36|437.06|439.36|437.06|439.12|436.82|22
1734922260000|2024-12-23 02:51:00|439.41|437.11|439.22|436.92|439.56|437.26|439.15|436.85|34
1734922270000|2024-12-23 02:51:10|439.23|436.93|439.11|436.81|439.23|436.93|439.11|436.81|22
1734922280000|2024-12-23 02:51:20|439.17|436.87|439.11|436.81|439.17|436.87|439.11|436.81|6
1734922290000|2024-12-23 02:51:30|438.83|436.53|438.61|436.31|438.83|436.53|438.42|436.12|18
1734922300000|2024-12-23 02:51:40|438.58|436.28|438.75|436.45|438.8|436.5|438.56|436.26|26
1734922310000|2024-12-23 02:51:50|438.67|436.37|438.91|436.61|438.91|436.61|438.55|436.25|28
1734922320000|2024-12-23 02:52:00|438.9|436.6|438.97|436.67|439.13|436.83|438.56|436.26|35
1734922330000|2024-12-23 02:52:10|439.01|436.71|438.5|436.2|439.1|436.8|438.42|436.12|34
1734922340000|2024-12-23 02:52:20|438.55|436.25|438.73|436.43|438.93|436.63|438.55|436.25|31
1734922350000|2024-12-23 02:52:30|438.74|436.44|438.65|436.35|438.74|436.44|438.5|436.2|33
1734922360000|2024-12-23 02:52:40|438.62|436.32|439.06|436.76|439.06|436.76|438.62|436.32|27
1734922370000|2024-12-23 02:52:50|439.04|436.74|438.99|436.69|439.31|437.01|438.98|436.68|27
1734922380000|2024-12-23 02:53:00|439.03|436.73|439.23|436.93|439.36|437.06|439.03|436.73|35
1734922390000|2024-12-23 02:53:10|439.19|436.89|439.35|437.05|439.35|437.05|439.14|436.84|26
1734922400000|2024-12-23 02:53:20|439.31|437.01|439.6|437.3|439.6|437.3|439.18|436.88|35
1734922410000|2024-12-23 02:53:30|439.62|437.32|439.43|437.13|439.73|437.43|439.43|437.13|31
1734922420000|2024-12-23 02:53:40|439.44|437.14|439.46|437.16|439.58|437.28|439.37|437.07|24
1734922430000|2024-12-23 02:53:50|439.47|437.17|439.86|437.56|439.88|437.58|439.37|437.07|30
1734922440000|2024-12-23 02:54:00|439.85|437.55|439.71|437.41|439.98|437.68|439.67|437.37|33
1734922450000|2024-12-23 02:54:10|439.73|437.43|439.82|437.52|439.83|437.53|439.59|437.29|26
1734922460000|2024-12-23 02:54:20|439.8|437.5|440.27|437.97|440.37|438.07|439.79|437.49|32
1734922470000|2024-12-23 02:54:30|440.26|437.96|440.45|438.15|440.53|438.23|440.26|437.96|29
1734922480000|2024-12-23 02:54:40|440.44|438.14|440.25|437.95|440.57|438.27|440.25|437.95|28
1734922490000|2024-12-23 02:54:50|440.18|437.88|440.13|437.83|440.22|437.92|439.96|437.66|32
1734922500000|2024-12-23 02:55:00|440.1|437.8|440.4|438.1|440.56|438.26|440.1|437.8|31
1734922510000|2024-12-23 02:55:10|440.38|438.08|440.75|438.45|440.86|438.56|440.38|438.08|31
1734922520000|2024-12-23 02:55:20|440.73|438.43|440.64|438.34|440.74|438.44|440.45|438.15|33
1734922530000|2024-12-23 02:55:30|440.69|438.39|440.84|438.54|440.95|438.65|440.61|438.31|27
1734922540000|2024-12-23 02:55:40|440.83|438.53|441.25|438.95|441.28|438.98|440.79|438.49|32
1734922550000|2024-12-23 02:55:50|441.26|438.96|441.24|438.94|441.36|439.06|441.08|438.78|29
1734922560000|2024-12-23 02:56:00|441.26|438.96|441.63|439.33|441.67|439.37|441.26|438.96|33
1734922570000|2024-12-23 02:56:10|441.72|439.42|441.34|439.04|441.72|439.42|441.27|438.97|28
1734922580000|2024-12-23 02:56:20|441.35|439.05|441.45|439.15|441.58|439.28|441.28|438.98|31
1734922590000|2024-12-23 02:56:30|441.44|439.14|441.41|439.11|441.46|439.16|441.21|438.91|26
1734922600000|2024-12-23 02:56:40|441.4|439.1|441.74|439.44|441.78|439.48|441.34|439.04|29
1734922610000|2024-12-23 02:56:50|441.69|439.39|441.71|439.41|441.77|439.47|441.55|439.25|28
1734922620000|2024-12-23 02:57:00|441.72|439.42|442.11|439.81|442.11|439.81|441.72|439.42|30
1734922630000|2024-12-23 02:57:10|442.13|439.83|441.8|439.5|442.21|439.91|441.76|439.46|25
1734922640000|2024-12-23 02:57:20|441.76|439.46|441.64|439.34|441.78|439.48|441.55|439.25|32
1734922650000|2024-12-23 02:57:30|441.63|439.33|441.47|439.17|441.65|439.35|441.28|438.98|30
1734922660000|2024-12-23 02:57:40|441.46|439.16|441.75|439.45|441.75|439.45|441.41|439.11|29
1734922670000|2024-12-23 02:57:50|441.8|439.5|442.29|439.99|442.29|439.99|441.8|439.5|27
1734922680000|2024-12-23 02:58:00|442.34|440.04|442.28|439.98|442.52|440.22|442.24|439.94|36
1734922690000|2024-12-23 02:58:10|442.31|440.01|442.17|439.87|442.37|440.07|442.13|439.83|23
1734922700000|2024-12-23 02:58:20|442.18|439.88|442.23|439.93|442.24|439.94|442.05|439.75|23
1734922710000|2024-12-23 02:58:30|442.22|439.92|442.04|439.74|442.23|439.93|441.92|439.62|30
1734922720000|2024-12-23 02:58:40|442.05|439.75|441.99|439.69|442.16|439.86|441.93|439.63|26
1734922730000|2024-12-23 02:58:50|441.98|439.68|442.13|439.83|442.13|439.83|441.85|439.55|27
1734922740000|2024-12-23 02:59:00|442.16|439.86|442.12|439.82|442.17|439.87|441.83|439.53|26
1734922750000|2024-12-23 02:59:10|442.16|439.86|442.25|439.95|442.34|440.04|442.09|439.79|25
1734922760000|2024-12-23 02:59:20|442.26|439.96|442.13|439.83|442.35|440.05|442.13|439.83|28
1734922770000|2024-12-23 02:59:30|442.14|439.84|442.08|439.78|442.14|439.84|441.78|439.48|27
1734922780000|2024-12-23 02:59:40|442.07|439.77|442.08|439.78|442.11|439.81|442.02|439.72|24
1734922790000|2024-12-23 02:59:50|442.1|439.8|442.11|439.81|442.16|439.86|442.04|439.74|26
1734922800000|2024-12-23 03:00:00|442.13|439.83|442.06|439.76|442.38|440.08|441.84|439.54|31
1734922810000|2024-12-23 03:00:10|442.09|439.79|441.88|439.58|442.09|439.79|441.79|439.49|34
1734922820000|2024-12-23 03:00:20|441.85|439.55|441.77|439.47|441.85|439.55|441.61|439.31|28
1734922830000|2024-12-23 03:00:30|441.72|439.42|441.22|438.92|441.73|439.43|441.13|438.83|29
1734922840000|2024-12-23 03:00:40|441.24|438.94|440.77|438.47|441.24|438.94|440.77|438.47|27
1734922850000|2024-12-23 03:00:50|440.79|438.49|440.64|438.34|440.82|438.52|440.6|438.3|29
1734922860000|2024-12-23 03:01:00|440.65|438.35|440.62|438.32|440.8|438.5|440.53|438.23|28
1734922870000|2024-12-23 03:01:10|440.63|438.33|440.59|438.29|440.64|438.34|440.29|437.99|30
1734922880000|2024-12-23 03:01:20|440.58|438.28|440.94|438.64|441.19|438.89|440.53|438.23|34
1734922890000|2024-12-23 03:01:30|440.93|438.63|440.75|438.45|441.06|438.76|440.75|438.45|32
1734922900000|2024-12-23 03:01:40|440.77|438.47|440.67|438.37|440.77|438.47|440.46|438.16|32
1734922910000|2024-12-23 03:01:50|440.65|438.35|441.02|438.72|441.02|438.72|440.61|438.31|26
1734922920000|2024-12-23 03:02:00|441.05|438.75|441.64|439.34|441.65|439.35|440.98|438.68|35
1734922930000|2024-12-23 03:02:10|441.68|439.38|441.44|439.14|441.72|439.42|441.24|438.94|29
1734922940000|2024-12-23 03:02:20|441.43|439.13|441.84|439.54|441.84|439.54|441.43|439.13|28
1734922950000|2024-12-23 03:02:30|441.83|439.53|442.13|439.83|442.14|439.84|441.8|439.5|34
1734922960000|2024-12-23 03:02:40|442.12|439.82|441.93|439.63|442.19|439.89|441.93|439.63|29
1734922970000|2024-12-23 03:02:50|441.85|439.55|441.3|439|441.85|439.55|441.27|438.97|35
1734922980000|2024-12-23 03:03:00|441.29|438.99|441.38|439.08|441.41|439.11|440.93|438.63|26
1734922990000|2024-12-23 03:03:10|441.39|439.09|441.55|439.25|441.56|439.26|441.39|439.09|27
1734923000000|2024-12-23 03:03:20|441.56|439.26|441.87|439.57|441.99|439.69|441.56|439.26|36
1734923010000|2024-12-23 03:03:30|441.85|439.55|441.69|439.39|441.89|439.59|441.6|439.3|30
1734923020000|2024-12-23 03:03:40|441.7|439.4|441.97|439.67|441.97|439.67|441.7|439.4|24
1734923030000|2024-12-23 03:03:50|442.01|439.71|442.4|440.1|442.4|440.1|442.01|439.71|30
1734923040000|2024-12-23 03:04:00|442.36|440.06|442.52|440.22|442.57|440.27|442.3|440|30
1734923050000|2024-12-23 03:04:10|442.49|440.19|442.43|440.13|442.54|440.24|442.33|440.03|25
1734923060000|2024-12-23 03:04:20|442.47|440.17|442.46|440.16|442.5|440.2|442.33|440.03|28
1734923070000|2024-12-23 03:04:30|442.47|440.17|442.56|440.26|442.66|440.36|442.44|440.14|29
1734923080000|2024-12-23 03:04:40|442.55|440.25|442.54|440.24|442.61|440.31|442.29|439.99|30
1734923090000|2024-12-23 03:04:50|442.53|440.23|442.5|440.2|442.53|440.23|442.46|440.16|19
1734923100000|2024-12-23 03:05:00|442.36|440.06|441.77|439.47|442.58|440.28|441.77|439.47|31
1734923110000|2024-12-23 03:05:10|441.93|439.63|442.15|439.85|442.25|439.95|441.93|439.63|34
1734923120000|2024-12-23 03:05:20|442.14|439.84|442.34|440.04|442.35|440.05|442.09|439.79|25
1734923130000|2024-12-23 03:05:30|442.3|440|441.84|439.54|442.3|440|441.81|439.51|34
1734923140000|2024-12-23 03:05:40|441.9|439.6|442.66|440.36|442.66|440.36|441.9|439.6|33
1734923150000|2024-12-23 03:05:50|442.63|440.33|442.26|439.96|442.63|440.33|442.15|439.85|29
1734923160000|2024-12-23 03:06:00|442.27|439.97|442.33|440.03|442.35|440.05|442.12|439.82|29
1734923170000|2024-12-23 03:06:10|442.43|440.13|442.75|440.45|442.77|440.47|442.42|440.12|29
1734923180000|2024-12-23 03:06:20|442.78|440.48|443.26|440.96|443.36|441.06|442.76|440.46|35
1734923190000|2024-12-23 03:06:30|443.29|440.99|443.09|440.79|443.44|441.14|443.08|440.78|33
1734923200000|2024-12-23 03:06:40|443.02|440.72|442.72|440.42|443.38|441.08|442.72|440.42|30
1734923210000|2024-12-23 03:06:50|442.74|440.44|442.92|440.62|442.96|440.66|442.5|440.2|17
1734923220000|2024-12-23 03:07:00|442.93|440.63|443.11|440.81|443.16|440.86|442.82|440.52|33
1734923230000|2024-12-23 03:07:10|443.13|440.83|443.18|440.88|443.28|440.98|443.02|440.72|34
1734923240000|2024-12-23 03:07:20|443.15|440.85|443.41|441.11|443.49|441.19|443.1|440.8|30
1734923250000|2024-12-23 03:07:30|443.4|441.1|443.27|440.97|443.49|441.19|443.12|440.82|25
1734923260000|2024-12-23 03:07:40|443.36|441.06|443.49|441.19|443.57|441.27|443.33|441.03|30
1734923270000|2024-12-23 03:07:50|443.5|441.2|443.69|441.39|443.74|441.44|443.41|441.11|31
1734923280000|2024-12-23 03:08:00|443.64|441.34|443.74|441.44|443.82|441.52|443.55|441.25|30
1734923290000|2024-12-23 03:08:10|443.72|441.42|443.8|441.5|443.82|441.52|443.65|441.35|31
1734923300000|2024-12-23 03:08:20|443.77|441.47|443.82|441.52|443.95|441.65|443.74|441.44|30
1734923310000|2024-12-23 03:08:30|443.84|441.54|443.82|441.52|443.84|441.54|443.65|441.35|30
1734923320000|2024-12-23 03:08:40|443.77|441.47|443.36|441.06|443.77|441.47|443.28|440.98|34
1734923330000|2024-12-23 03:08:50|443.4|441.1|443.98|441.68|443.98|441.68|443.4|441.1|28
1734923340000|2024-12-23 03:09:00|443.97|441.67|444.16|441.86|444.24|441.94|443.97|441.67|34
1734923350000|2024-12-23 03:09:10|444.19|441.89|444.03|441.73|444.29|441.99|443.99|441.69|24
1734923360000|2024-12-23 03:09:20|444.04|441.74|444.1|441.8|444.25|441.95|444.04|441.74|20
1734923370000|2024-12-23 03:09:30|444.11|441.81|443.81|441.51|444.27|441.97|443.78|441.48|28
1734923380000|2024-12-23 03:09:40|443.8|441.5|443.84|441.54|443.97|441.67|443.8|441.5|32
1734923390000|2024-12-23 03:09:50|443.79|441.49|443.66|441.36|443.8|441.5|443.55|441.25|26
1734923400000|2024-12-23 03:10:00|443.7|441.4|443.89|441.59|444.05|441.75|443.52|441.22|33
1734923410000|2024-12-23 03:10:10|443.9|441.6|444.39|442.09|444.39|442.09|443.9|441.6|24
1734923430000|2024-12-23 03:10:30|444.66|442.36|444.99|442.69|444.99|442.69|444.66|442.36|27
1734923440000|2024-12-23 03:10:40|445.03|442.73|444.91|442.61|445.07|442.77|444.86|442.56|31
1734923450000|2024-12-23 03:10:50|444.93|442.63|444.9|442.6|445.04|442.74|444.9|442.6|21
1734923460000|2024-12-23 03:11:00|444.89|442.59|445.11|442.81|445.21|442.91|444.77|442.47|30
1734923470000|2024-12-23 03:11:10|445.09|442.79|445.63|443.33|445.63|443.33|445.09|442.79|24
1734923480000|2024-12-23 03:11:20|445.8|443.5|445.98|443.68|445.98|443.68|445.8|443.5|2
1734923500000|2024-12-23 03:11:40|446.15|443.85|446.88|444.58|446.88|444.58|446.15|443.85|7
1734923510000|2024-12-23 03:11:50|446.86|444.56|446.9|444.6|446.98|444.68|446.79|444.49|35
1734923520000|2024-12-23 03:12:00|446.89|444.59|447.03|444.73|447.13|444.83|446.85|444.55|32
1734923530000|2024-12-23 03:12:10|447.04|444.74|446.72|444.42|447.07|444.77|446.5|444.2|32
1734923540000|2024-12-23 03:12:20|446.7|444.4|446.73|444.43|446.8|444.5|446.6|444.3|25
1734923550000|2024-12-23 03:12:30|446.78|444.48|447.13|444.83|447.13|444.83|446.78|444.48|21
1734923560000|2024-12-23 03:12:40|447.11|444.81|447.07|444.77|447.13|444.83|446.98|444.68|13
1734923570000|2024-12-23 03:12:50|447.08|444.78|447.13|444.83|447.13|444.83|447.08|444.78|6
1734923580000|2024-12-23 03:13:00|447.38|445.08|447.51|445.21|447.63|445.33|447.38|445.08|24
1734923590000|2024-12-23 03:13:10|447.49|445.19|447.74|445.44|447.74|445.44|447.47|445.17|20
1734923600000|2024-12-23 03:13:20|447.93|445.63|448.16|445.86|448.17|445.87|447.88|445.58|27
1734923610000|2024-12-23 03:13:30|448.14|445.84|447.91|445.61|448.18|445.88|447.9|445.6|28
1734923620000|2024-12-23 03:13:40|447.92|445.62|447.71|445.41|447.92|445.62|447.43|445.13|32
1734923630000|2024-12-23 03:13:50|447.7|445.4|448.13|445.83|448.13|445.83|447.7|445.4|29
1734923640000|2024-12-23 03:14:00|448.14|445.84|448.35|446.05|448.58|446.28|448.14|445.84|12
1734923650000|2024-12-23 03:14:10|448.32|446.02|448.26|445.96|448.34|446.04|448.05|445.75|30
1734923660000|2024-12-23 03:14:20|448.25|445.95|448.39|446.09|448.39|446.09|448.25|445.95|20
1734923670000|2024-12-23 03:14:30|448.51|446.21|448.86|446.56|449.04|446.74|448.51|446.21|14
1734923680000|2024-12-23 03:14:40|448.85|446.55|449.14|446.84|449.23|446.93|448.85|446.55|27
1734923690000|2024-12-23 03:14:50|449.18|446.88|449.01|446.71|449.3|447|449.01|446.71|20
1734923700000|2024-12-23 03:15:00|449.04|446.74|448.97|446.67|449.14|446.84|448.74|446.44|31
1734923710000|2024-12-23 03:15:10|448.99|446.69|449.13|446.83|449.41|447.11|448.79|446.49|37
1734923720000|2024-12-23 03:15:20|449.06|446.76|449.18|446.88|449.46|447.16|449.06|446.76|29
1734923730000|2024-12-23 03:15:30|449.22|446.92|449.78|447.48|449.85|447.55|449.22|446.92|32
1734923740000|2024-12-23 03:15:40|449.83|447.53|449.99|447.69|450.05|447.75|449.83|447.53|24
1734923750000|2024-12-23 03:15:50|450|447.7|450.39|448.09|450.39|448.09|450|447.7|23
1734923760000|2024-12-23 03:16:00|450.36|448.06|450.49|448.19|450.49|448.19|450.33|448.03|26
1734923770000|2024-12-23 03:16:10|450.39|448.09|450.49|448.19|450.49|448.19|450.39|448.09|3
1734923780000|2024-12-23 03:16:20|450.32|448.02|450.8|448.5|450.96|448.66|450.27|447.97|22
1734923790000|2024-12-23 03:16:30|450.88|448.58|450.5|448.2|450.9|448.6|450.48|448.18|24
1734923800000|2024-12-23 03:16:40|450.51|448.21|450.45|448.15|450.64|448.34|450.05|447.75|36
1734923810000|2024-12-23 03:16:50|450.47|448.17|450.39|448.09|450.62|448.32|450.26|447.96|29
1734923820000|2024-12-23 03:17:00|450.38|448.08|449.92|447.62|450.39|448.09|449.83|447.53|31
1734923830000|2024-12-23 03:17:10|449.88|447.58|449.9|447.6|449.9|447.6|449.39|447.09|33
1734923840000|2024-12-23 03:17:20|449.86|447.56|450.07|447.77|450.3|448|449.83|447.53|27
1734923850000|2024-12-23 03:17:30|450.06|447.76|450.62|448.32|450.72|448.42|450.05|447.75|31
1734923860000|2024-12-23 03:17:40|450.68|448.38|450.84|448.54|450.98|448.68|450.59|448.29|32
1734923870000|2024-12-23 03:17:50|450.71|448.41|450.51|448.21|450.8|448.5|450.45|448.15|30
1734923880000|2024-12-23 03:18:00|450.54|448.24|450.35|448.05|450.77|448.47|450.25|447.95|35
1734923890000|2024-12-23 03:18:10|450.47|448.17|450.61|448.31|450.64|448.34|450.38|448.08|31
1734923900000|2024-12-23 03:18:20|450.67|448.37|450.9|448.6|450.98|448.68|450.66|448.36|32
1734923910000|2024-12-23 03:18:30|450.98|448.68|451.02|448.72|451.15|448.85|450.98|448.68|26
1734923920000|2024-12-23 03:18:40|451.09|448.79|451.47|449.17|451.47|449.17|451.07|448.77|28
1734923930000|2024-12-23 03:18:50|451.45|449.15|451.17|448.87|451.47|449.17|451.15|448.85|24
1734923940000|2024-12-23 03:19:00|451.23|448.93|451.23|448.93|451.45|449.15|451.21|448.91|29
1734923950000|2024-12-23 03:19:10|451.25|448.95|451.34|449.04|451.52|449.22|451.25|448.95|18
1734923960000|2024-12-23 03:19:20|451.35|449.05|451.01|448.71|451.35|449.05|450.74|448.44|34
1734923970000|2024-12-23 03:19:30|451.02|448.72|450.21|447.91|451.02|448.72|450.06|447.76|36
1734923980000|2024-12-23 03:19:40|450.23|447.93|449.87|447.57|450.23|447.93|449.71|447.41|36
1734923990000|2024-12-23 03:19:50|449.8|447.5|449.88|447.58|450.1|447.8|449.8|447.5|33
1734924000000|2024-12-23 03:20:00|449.92|447.62|449.67|447.37|450.12|447.82|449.43|447.13|31
1734924010000|2024-12-23 03:20:10|449.61|447.31|449.37|447.07|449.61|447.31|449.08|446.78|31
1734924020000|2024-12-23 03:20:20|449.35|447.05|449.23|446.93|449.41|447.11|449.14|446.84|30
1734924030000|2024-12-23 03:20:30|449.25|446.95|449.18|446.88|449.25|446.95|448.8|446.5|34
1734924040000|2024-12-23 03:20:40|449.32|447.02|448.98|446.68|449.41|447.11|448.92|446.62|32
1734924050000|2024-12-23 03:20:50|449.02|446.72|449|446.7|449.29|446.99|448.99|446.69|17
1734924060000|2024-12-23 03:21:00|449.01|446.71|448.96|446.66|449.08|446.78|448.93|446.63|19
1734924070000|2024-12-23 03:21:10|449.03|446.73|449.04|446.74|449.04|446.74|448.77|446.47|31
1734924080000|2024-12-23 03:21:20|449.05|446.75|449.12|446.82|449.14|446.84|448.7|446.4|28
1734924090000|2024-12-23 03:21:30|449.13|446.83|449.51|447.21|449.51|447.21|449.13|446.83|25
1734924100000|2024-12-23 03:21:40|449.52|447.22|449.71|447.41|449.8|447.5|449.51|447.21|28
1734924110000|2024-12-23 03:21:50|449.7|447.4|449.6|447.3|449.7|447.4|449.55|447.25|25
1734924120000|2024-12-23 03:22:00|449.62|447.32|450.25|447.95|450.25|447.95|449.62|447.32|33
1734924130000|2024-12-23 03:22:10|450.23|447.93|450.44|448.14|450.58|448.28|450.15|447.85|32
1734924140000|2024-12-23 03:22:20|450.47|448.17|450.77|448.47|450.82|448.52|450.41|448.11|31
1734924150000|2024-12-23 03:22:30|450.8|448.5|450.8|448.5|450.8|448.5|450.42|448.12|30
1734924160000|2024-12-23 03:22:40|450.82|448.52|450.96|448.66|451.13|448.83|450.82|448.52|34
1734924170000|2024-12-23 03:22:50|450.94|448.64|451.03|448.73|451.11|448.81|450.93|448.63|35
1734924180000|2024-12-23 03:23:00|450.98|448.68|451.2|448.9|451.28|448.98|450.89|448.59|30
1734924190000|2024-12-23 03:23:10|451.26|448.96|450.9|448.6|451.37|449.07|450.9|448.6|35
1734924200000|2024-12-23 03:23:20|450.91|448.61|451.07|448.77|451.18|448.88|450.89|448.59|30
1734924210000|2024-12-23 03:23:30|451.03|448.73|451.21|448.91|451.25|448.95|450.71|448.41|28
1734924220000|2024-12-23 03:23:40|451.18|448.88|451.46|449.16|451.57|449.27|451.18|448.88|29
1734924230000|2024-12-23 03:23:50|451.43|449.13|451.44|449.14|451.59|449.29|451.37|449.07|29
1734924240000|2024-12-23 03:24:00|451.47|449.17|451.57|449.27|451.7|449.4|451.43|449.13|27
1734924250000|2024-12-23 03:24:10|451.56|449.26|451.93|449.63|451.95|449.65|451.56|449.26|27
1734924260000|2024-12-23 03:24:20|451.9|449.6|451.18|448.88|451.9|449.6|451.18|448.88|31
1734924270000|2024-12-23 03:24:30|451.06|448.76|450.88|448.58|451.3|449|450.85|448.55|36
1734924280000|2024-12-23 03:24:40|450.84|448.54|451|448.7|451.03|448.73|450.78|448.48|33
1734924290000|2024-12-23 03:24:50|450.95|448.65|451.26|448.96|451.36|449.06|450.91|448.61|32
1734924300000|2024-12-23 03:25:00|451.23|448.93|451.54|449.24|451.6|449.3|451.17|448.87|34
1734924310000|2024-12-23 03:25:10|451.53|449.23|451.33|449.03|451.6|449.3|451.33|449.03|27
1734924320000|2024-12-23 03:25:20|451.34|449.04|451.62|449.32|451.64|449.34|451.34|449.04|34
1734924330000|2024-12-23 03:25:30|451.65|449.35|452.14|449.84|452.18|449.88|451.65|449.35|28
1734924340000|2024-12-23 03:25:40|452.12|449.82|452.69|450.39|452.69|450.39|452.1|449.8|13
1734924350000|2024-12-23 03:25:50|452.65|450.35|452.82|450.52|452.82|450.52|452.6|450.3|8
1734924360000|2024-12-23 03:26:00|452.99|450.69|453.17|450.87|453.17|450.87|452.99|450.69|9
1734924370000|2024-12-23 03:26:10|453.11|450.81|453.03|450.73|453.11|450.81|452.82|450.52|34
1734924380000|2024-12-23 03:26:20|452.96|450.66|453.17|450.87|453.17|450.87|452.96|450.66|12
1734924390000|2024-12-23 03:26:30|453.15|450.85|453.17|450.87|453.17|450.87|452.86|450.56|19
1734924420000|2024-12-23 03:27:00|453.46|451.16|453.7|451.4|453.7|451.4|453.46|451.16|3
1734924430000|2024-12-23 03:27:10|453.65|451.35|453.67|451.37|453.7|451.4|453.46|451.16|28
1734924440000|2024-12-23 03:27:20|453.7|451.4|453.61|451.31|453.7|451.4|453.58|451.28|11
1734924450000|2024-12-23 03:27:30|453.64|451.34|453.7|451.4|453.7|451.4|453.59|451.29|8
1734924470000|2024-12-23 03:27:50|453.83|451.53|454.34|452.04|454.35|452.05|453.83|451.53|9
1734924480000|2024-12-23 03:28:00|454.35|452.05|454.55|452.25|454.59|452.29|454.24|451.94|27
1734924490000|2024-12-23 03:28:10|454.54|452.24|453.94|451.64|454.56|452.26|453.94|451.64|32
1734924500000|2024-12-23 03:28:20|453.87|451.57|454.37|452.07|454.48|452.18|453.83|451.53|27
1734924510000|2024-12-23 03:28:30|454.38|452.08|454.82|452.52|454.82|452.52|454.38|452.08|19
1734924520000|2024-12-23 03:28:40|454.81|452.51|454.57|452.27|454.81|452.51|454.56|452.26|17
1734924530000|2024-12-23 03:28:50|454.58|452.28|454.71|452.41|454.8|452.5|454.57|452.27|23
1734924540000|2024-12-23 03:29:00|454.72|452.42|454.93|452.63|455.17|452.87|454.7|452.4|30
1734924550000|2024-12-23 03:29:10|454.94|452.64|454.82|452.52|454.94|452.64|454.77|452.47|27
1734924560000|2024-12-23 03:29:20|454.83|452.53|455.03|452.73|455.04|452.74|454.71|452.41|26
1734924570000|2024-12-23 03:29:30|455.04|452.74|454.26|451.96|455.04|452.74|454.26|451.96|26
1734924580000|2024-12-23 03:29:40|454.25|451.95|454.52|452.22|454.54|452.24|454.23|451.93|28
1734924590000|2024-12-23 03:29:50|454.57|452.27|454.89|452.59|455.03|452.73|454.53|452.23|30
1734924600000|2024-12-23 03:30:00|454.88|452.58|455.21|452.91|455.31|453.01|454.86|452.56|33
1734924610000|2024-12-23 03:30:10|455.23|452.93|454.57|452.27|455.33|453.03|454.57|452.27|34
1734924620000|2024-12-23 03:30:20|454.56|452.26|454.77|452.47|454.94|452.64|454.5|452.2|34
1734924630000|2024-12-23 03:30:30|454.76|452.46|454.5|452.2|454.99|452.69|454.5|452.2|25
1734924640000|2024-12-23 03:30:40|454.48|452.18|454.49|452.19|454.51|452.21|454.22|451.92|27
1734924650000|2024-12-23 03:30:50|454.47|452.17|454.71|452.41|454.89|452.59|454.47|452.17|27
1734924660000|2024-12-23 03:31:00|454.78|452.48|454.18|451.88|454.84|452.54|454|451.7|37
1734924670000|2024-12-23 03:31:10|454.16|451.86|453.86|451.56|454.16|451.86|453.66|451.36|32
1734924680000|2024-12-23 03:31:20|453.87|451.57|453|450.7|453.87|451.57|453|450.7|36
1734924690000|2024-12-23 03:31:30|453.11|450.81|453.23|450.93|453.26|450.96|452.86|450.56|35
1734924700000|2024-12-23 03:31:40|453.25|450.95|453.61|451.31|453.76|451.46|453.18|450.88|35
1734924710000|2024-12-23 03:31:50|453.55|451.25|453.44|451.14|453.58|451.28|453.18|450.88|33
1734924720000|2024-12-23 03:32:00|453.66|451.36|453.92|451.62|454.11|451.81|453.54|451.24|34
1734924730000|2024-12-23 03:32:10|454|451.7|453.62|451.32|454.19|451.89|453.62|451.32|38
1734924740000|2024-12-23 03:32:20|453.64|451.34|453.14|450.84|453.64|451.34|453.04|450.74|35
1734924750000|2024-12-23 03:32:30|453.15|450.85|453.49|451.19|453.55|451.25|453.11|450.81|33
1734924760000|2024-12-23 03:32:40|453.5|451.2|453.56|451.26|453.8|451.5|453.49|451.19|30
1734924770000|2024-12-23 03:32:50|453.57|451.27|453.62|451.32|453.87|451.57|453.54|451.24|37
1734924780000|2024-12-23 03:33:00|453.64|451.34|453.88|451.58|453.9|451.6|453.61|451.31|34
1734924790000|2024-12-23 03:33:10|453.86|451.56|453.86|451.56|454.22|451.92|453.84|451.54|34
1734924800000|2024-12-23 03:33:20|453.83|451.53|453.5|451.2|454.06|451.76|453.5|451.2|26
1734924810000|2024-12-23 03:33:30|453.48|451.18|453.48|451.18|453.48|451.18|453.48|451.18|1
1734924820000|2024-12-23 03:33:40|453.16|450.86|453.09|450.79|453.16|450.86|452.79|450.49|36
1734924830000|2024-12-23 03:33:50|453.1|450.8|453.58|451.28|453.63|451.33|453.06|450.76|33
1734924840000|2024-12-23 03:34:00|453.57|451.27|453.53|451.23|453.67|451.37|453.42|451.12|34
1734924850000|2024-12-23 03:34:10|453.51|451.21|453.63|451.33|453.67|451.37|453.32|451.02|34
1734924860000|2024-12-23 03:34:20|453.64|451.34|454.23|451.93|454.23|451.93|453.64|451.34|31
1734924870000|2024-12-23 03:34:30|454.22|451.92|454.13|451.83|454.38|452.08|454.13|451.83|23
1734924880000|2024-12-23 03:34:40|453.87|451.57|453.53|451.23|453.87|451.57|453.51|451.21|23
1734924890000|2024-12-23 03:34:50|453.4|451.1|452.99|450.69|453.42|451.12|452.94|450.64|29
1734924900000|2024-12-23 03:35:00|453.02|450.72|453.24|450.94|453.31|451.01|452.75|450.45|34
1734924910000|2024-12-23 03:35:10|453.25|450.95|453.31|451.01|453.38|451.08|453.06|450.76|34
1734924920000|2024-12-23 03:35:20|453.24|450.94|453.79|451.49|453.79|451.49|453.24|450.94|33
1734924930000|2024-12-23 03:35:30|453.78|451.48|453.45|451.15|454|451.7|453.37|451.07|31
1734924940000|2024-12-23 03:35:40|453.44|451.14|453.21|450.91|453.44|451.14|452.95|450.65|33
1734924950000|2024-12-23 03:35:50|453.22|450.92|453.17|450.87|453.43|451.13|453.16|450.86|28
1734924960000|2024-12-23 03:36:00|453.16|450.86|453.34|451.04|453.34|451.04|452.72|450.42|31
1734924970000|2024-12-23 03:36:10|453.33|451.03|453.7|451.4|453.7|451.4|453.31|451.01|31
1734924980000|2024-12-23 03:36:20|453.72|451.42|452.82|450.52|453.72|451.42|452.74|450.44|31
1734924990000|2024-12-23 03:36:30|452.84|450.54|453.01|450.71|453.01|450.71|452.61|450.31|30
1734925000000|2024-12-23 03:36:40|452.99|450.69|452.47|450.17|452.99|450.69|452.23|449.93|31
1734925010000|2024-12-23 03:36:50|452.49|450.19|452.79|450.49|452.87|450.57|452.48|450.18|24
1734925020000|2024-12-23 03:37:00|452.83|450.53|453.05|450.75|453.14|450.84|452.6|450.3|31
1734925030000|2024-12-23 03:37:10|453.08|450.78|453.29|450.99|453.51|451.21|453.08|450.78|33
1734925040000|2024-12-23 03:37:20|453.22|450.92|453.7|451.4|453.79|451.49|453.16|450.86|26
1734925050000|2024-12-23 03:37:30|453.71|451.41|453.77|451.47|453.92|451.62|453.67|451.37|31
1734925060000|2024-12-23 03:37:40|453.71|451.41|453.99|451.69|454.39|452.09|453.71|451.41|34
1734925070000|2024-12-23 03:37:50|454.09|451.79|454.52|452.22|454.52|452.22|454.07|451.77|25
1734925080000|2024-12-23 03:38:00|454.53|452.23|455.18|452.88|455.18|452.88|454.53|452.23|32
1734925090000|2024-12-23 03:38:10|455.23|452.93|455.45|453.15|455.47|453.17|455.13|452.83|33
1734925100000|2024-12-23 03:38:20|455.42|453.12|455.64|453.34|455.66|453.36|455.32|453.02|24
1734925110000|2024-12-23 03:38:30|455.58|453.28|455.09|452.79|455.66|453.36|455.08|452.78|24
1734925120000|2024-12-23 03:38:40|455.07|452.77|454.78|452.48|455.07|452.77|454.66|452.36|29
1734925130000|2024-12-23 03:38:50|454.76|452.46|454.13|451.83|454.76|452.46|454.08|451.78|32
1734925140000|2024-12-23 03:39:00|454.16|451.86|454.3|452|454.51|452.21|454.15|451.85|34
1734925150000|2024-12-23 03:39:10|454.25|451.95|454.08|451.78|454.4|452.1|453.95|451.65|34
1734925160000|2024-12-23 03:39:20|454.02|451.72|453.57|451.27|454.12|451.82|453.57|451.27|31
1734925170000|2024-12-23 03:39:30|453.56|451.26|453.92|451.62|453.92|451.62|453.44|451.14|28
1734925180000|2024-12-23 03:39:40|453.93|451.63|454.94|452.64|455.2|452.9|453.92|451.62|32
1734925190000|2024-12-23 03:39:50|454.96|452.66|454.83|452.53|455.07|452.77|454.83|452.53|32
1734925200000|2024-12-23 03:40:00|454.86|452.56|454.97|452.67|455.06|452.76|454.56|452.26|37
1734925210000|2024-12-23 03:40:10|454.95|452.65|454.8|452.5|455.02|452.72|454.79|452.49|30
1734925220000|2024-12-23 03:40:20|454.85|452.55|454.72|452.42|455.15|452.85|454.35|452.05|34
1734925230000|2024-12-23 03:40:30|454.7|452.4|455.37|453.07|455.37|453.07|454.7|452.4|35
1734925240000|2024-12-23 03:40:40|455.4|453.1|456.12|453.82|456.12|453.82|455.3|453|36
1734925250000|2024-12-23 03:40:50|456.07|453.77|456.2|453.9|456.2|453.9|455.97|453.67|29
1734925260000|2024-12-23 03:41:00|456.18|453.88|456.31|454.01|456.46|454.16|456.18|453.88|27
1734925270000|2024-12-23 03:41:10|456.33|454.03|456.48|454.18|456.5|454.2|456.23|453.93|32
1734925280000|2024-12-23 03:41:20|456.46|454.16|456.41|454.11|456.5|454.2|456.37|454.07|19
1734925290000|2024-12-23 03:41:30|456.46|454.16|456.5|454.2|456.5|454.2|456.32|454.02|22
1734925300000|2024-12-23 03:41:40|456.42|454.12|456.45|454.15|456.5|454.2|456.33|454.03|22
1734925310000|2024-12-23 03:41:50|456.44|454.14|456.32|454.02|456.46|454.16|456.14|453.84|29
1734925320000|2024-12-23 03:42:00|456.29|453.99|455.77|453.47|456.32|454.02|455.71|453.41|32
1734925330000|2024-12-23 03:42:10|455.81|453.51|455.22|452.92|455.82|453.52|455.1|452.8|33
1734925340000|2024-12-23 03:42:20|455.25|452.95|455.18|452.88|455.46|453.16|455.14|452.84|38
1734925350000|2024-12-23 03:42:30|455.14|452.84|455.19|452.89|455.32|453.02|454.92|452.62|28
1734925360000|2024-12-23 03:42:40|455.21|452.91|455.32|453.02|455.4|453.1|455.16|452.86|32
1734925370000|2024-12-23 03:42:50|455.31|453.01|455.57|453.27|455.66|453.36|455.28|452.98|31
1734925380000|2024-12-23 03:43:00|455.56|453.26|454.91|452.61|455.58|453.28|454.91|452.61|34
1734925390000|2024-12-23 03:43:10|454.9|452.6|454.85|452.55|455.2|452.9|454.85|452.55|33
1734925400000|2024-12-23 03:43:20|454.79|452.49|454.73|452.43|454.93|452.63|454.69|452.39|26
1734925410000|2024-12-23 03:43:30|454.76|452.46|454.86|452.56|454.89|452.59|454.62|452.32|23
1734925420000|2024-12-23 03:43:40|454.83|452.53|455.34|453.04|455.36|453.06|454.83|452.53|32
1734925430000|2024-12-23 03:43:50|455.36|453.06|455.27|452.97|455.39|453.09|455.18|452.88|27
1734925440000|2024-12-23 03:44:00|455.28|452.98|455.49|453.19|455.66|453.36|455.28|452.98|36
1734925450000|2024-12-23 03:44:10|455.47|453.17|455.42|453.12|455.6|453.3|455.21|452.91|30
1734925460000|2024-12-23 03:44:20|455.43|453.13|455.82|453.52|455.82|453.52|455.42|453.12|28
1734925470000|2024-12-23 03:44:30|455.71|453.41|456.21|453.91|456.21|453.91|455.71|453.41|32
1734925480000|2024-12-23 03:44:40|456.27|453.97|456.27|453.97|456.36|454.06|456.19|453.89|31
1734925490000|2024-12-23 03:44:50|456.3|454|455.7|453.4|456.3|454|455.7|453.4|30
1734925500000|2024-12-23 03:45:00|455.71|453.41|455.99|453.69|456.05|453.75|455.6|453.3|33
1734925510000|2024-12-23 03:45:10|455.96|453.66|455.75|453.45|456.23|453.93|455.73|453.43|32
1734925520000|2024-12-23 03:45:20|455.7|453.4|455.51|453.21|455.74|453.44|455.39|453.09|30
1734925530000|2024-12-23 03:45:30|455.45|453.15|455.5|453.2|455.62|453.32|455.36|453.06|31
1734925540000|2024-12-23 03:45:40|455.47|453.17|455.75|453.45|455.75|453.45|455.41|453.11|29
1734925550000|2024-12-23 03:45:50|455.87|453.57|455.59|453.29|456.17|453.87|455.59|453.29|34
1734925560000|2024-12-23 03:46:00|455.63|453.33|456.23|453.93|456.4|454.1|455.46|453.16|34
1734925570000|2024-12-23 03:46:10|456.21|453.91|456.3|454|456.33|454.03|456.02|453.72|32
1734925580000|2024-12-23 03:46:20|456.26|453.96|456.88|454.58|456.89|454.59|456.26|453.96|15
1734925590000|2024-12-23 03:46:30|456.87|454.57|457.06|454.76|457.12|454.82|456.83|454.53|28
1734925600000|2024-12-23 03:46:40|456.77|454.47|456.33|454.03|456.77|454.47|456.32|454.02|11
1734925610000|2024-12-23 03:46:50|456.36|454.06|456.81|454.51|456.81|454.51|456.12|453.82|32
1734925620000|2024-12-23 03:47:00|456.87|454.57|457.27|454.97|457.29|454.99|456.74|454.44|32
1734925630000|2024-12-23 03:47:10|457.26|454.96|457.08|454.78|457.31|455.01|457.06|454.76|33
1734925640000|2024-12-23 03:47:20|457.11|454.81|456.85|454.55|457.11|454.81|456.73|454.43|33
1734925650000|2024-12-23 03:47:30|456.9|454.6|457.17|454.87|457.17|454.87|456.87|454.57|28
1734925660000|2024-12-23 03:47:40|457.15|454.85|457.14|454.84|457.19|454.89|457.01|454.71|26
1734925670000|2024-12-23 03:47:50|457.15|454.85|456.69|454.39|457.15|454.85|456.69|454.39|29
1734925680000|2024-12-23 03:48:00|456.7|454.4|456.62|454.32|456.85|454.55|456.52|454.22|26
1734925690000|2024-12-23 03:48:10|456.6|454.3|456.45|454.15|456.6|454.3|456.45|454.15|12
1734925700000|2024-12-23 03:48:20|456.52|454.22|456.91|454.61|456.93|454.63|456.48|454.18|25
1734925710000|2024-12-23 03:48:30|456.87|454.57|457.04|454.74|457.06|454.76|456.69|454.39|26
1734925720000|2024-12-23 03:48:40|457.03|454.73|457.04|454.74|457.1|454.8|456.9|454.6|24
1734925730000|2024-12-23 03:48:50|457.06|454.76|457.2|454.9|457.21|454.91|457.01|454.71|16
1734925740000|2024-12-23 03:49:00|457.21|454.91|457.08|454.78|457.21|454.91|456.93|454.63|30
1734925750000|2024-12-23 03:49:10|457.07|454.77|456.65|454.35|457.24|454.94|456.65|454.35|34
1734925760000|2024-12-23 03:49:20|456.6|454.3|456.66|454.36|456.67|454.37|456.3|454|26
1734925770000|2024-12-23 03:49:30|456.65|454.35|456.73|454.43|456.73|454.43|456.61|454.31|19
1734925780000|2024-12-23 03:49:40|456.74|454.44|456.46|454.16|456.91|454.61|456.35|454.05|27
1734925790000|2024-12-23 03:49:50|456.47|454.17|456.91|454.61|457.02|454.72|456.47|454.17|30
1734925800000|2024-12-23 03:50:00|456.89|454.59|456.88|454.58|457.42|455.12|456.77|454.47|32
1734925810000|2024-12-23 03:50:10|456.97|454.67|456.83|454.53|457.09|454.79|456.71|454.41|31
1734925820000|2024-12-23 03:50:20|456.8|454.5|456.79|454.49|456.8|454.5|456.5|454.2|33
1734925830000|2024-12-23 03:50:30|456.74|454.44|457.22|454.92|457.35|455.05|456.74|454.44|34
1734925840000|2024-12-23 03:50:40|457.23|454.93|457.87|455.57|457.87|455.57|457.18|454.88|29
1734925850000|2024-12-23 03:50:50|457.85|455.55|457.76|455.46|457.93|455.63|457.74|455.44|30
1734925860000|2024-12-23 03:51:00|457.75|455.45|457.85|455.55|457.99|455.69|457.71|455.41|30
1734925870000|2024-12-23 03:51:10|457.9|455.6|457.58|455.28|458.04|455.74|457.5|455.2|31
1734925880000|2024-12-23 03:51:20|457.55|455.25|457.87|455.57|457.9|455.6|457.42|455.12|35
1734925890000|2024-12-23 03:51:30|457.81|455.51|457.97|455.67|458.19|455.89|457.81|455.51|32
1734925900000|2024-12-23 03:51:40|458.08|455.78|458.02|455.72|458.17|455.87|457.98|455.68|29
1734925910000|2024-12-23 03:51:50|458.06|455.76|458.22|455.92|458.22|455.92|458.06|455.76|20
1734925920000|2024-12-23 03:52:00|458.18|455.88|457.92|455.62|458.18|455.88|457.91|455.61|17
1734925930000|2024-12-23 03:52:10|457.93|455.63|458.19|455.89|458.21|455.91|457.68|455.38|31
1734925940000|2024-12-23 03:52:20|458.2|455.9|458.2|455.9|458.22|455.92|458.14|455.84|12
1734925950000|2024-12-23 03:52:30|458.21|455.91|458.22|455.92|458.22|455.92|458.19|455.89|5
1734925960000|2024-12-23 03:52:40|458.2|455.9|458.22|455.92|458.22|455.92|458.2|455.9|3
1734925970000|2024-12-23 03:52:50|458.17|455.87|458.16|455.86|458.22|455.92|458.14|455.84|8
1734925980000|2024-12-23 03:53:00|458.14|455.84|458.09|455.79|458.2|455.9|458.06|455.76|20
1734925990000|2024-12-23 03:53:10|458.12|455.82|457.92|455.62|458.12|455.82|457.8|455.5|31
1734926000000|2024-12-23 03:53:20|457.93|455.63|457.98|455.68|457.98|455.68|457.88|455.58|26
1734926010000|2024-12-23 03:53:30|457.99|455.69|457.99|455.69|458.12|455.82|457.94|455.64|20
1734926020000|2024-12-23 03:53:40|457.94|455.64|457.42|455.12|457.95|455.65|457.38|455.08|28
1734926030000|2024-12-23 03:53:50|457.4|455.1|457.75|455.45|457.82|455.52|457.31|455.01|31
1734926040000|2024-12-23 03:54:00|457.71|455.41|457.72|455.42|457.86|455.56|457.66|455.36|29
1734926050000|2024-12-23 03:54:10|457.69|455.39|457.54|455.24|457.73|455.43|457.41|455.11|35
1734926060000|2024-12-23 03:54:20|457.55|455.25|457.77|455.47|457.82|455.52|457.52|455.22|19
1734926070000|2024-12-23 03:54:30|457.78|455.48|457.86|455.56|457.93|455.63|457.78|455.48|29
1734926080000|2024-12-23 03:54:40|457.87|455.57|457.51|455.21|457.9|455.6|457.49|455.19|25
1734926090000|2024-12-23 03:54:50|457.5|455.2|457.62|455.32|457.7|455.4|457.48|455.18|34
1734926100000|2024-12-23 03:55:00|457.61|455.31|457.64|455.34|457.75|455.45|457.42|455.12|25
1734926110000|2024-12-23 03:55:10|457.67|455.37|457.84|455.54|457.85|455.55|457.64|455.34|26
1734926120000|2024-12-23 03:55:20|457.85|455.55|457.74|455.44|457.85|455.55|457.7|455.4|24
1734926130000|2024-12-23 03:55:30|457.82|455.52|457.91|455.61|457.99|455.69|457.75|455.45|22
1734926140000|2024-12-23 03:55:40|457.93|455.63|457.9|455.6|458.02|455.72|457.84|455.54|25
1734926150000|2024-12-23 03:55:50|457.92|455.62|457.95|455.65|458|455.7|457.86|455.56|25
1734926160000|2024-12-23 03:56:00|457.93|455.63|457.87|455.57|458.15|455.85|457.79|455.49|33
1734926170000|2024-12-23 03:56:10|457.86|455.56|458.13|455.83|458.13|455.83|457.82|455.52|31
1734926180000|2024-12-23 03:56:20|458.17|455.87|458.09|455.79|458.2|455.9|458.09|455.79|28
1734926190000|2024-12-23 03:56:30|458.03|455.73|458.09|455.79|458.1|455.8|457.9|455.6|32
1734926200000|2024-12-23 03:56:40|458.1|455.8|458.15|455.85|458.18|455.88|458.07|455.77|28
1734926210000|2024-12-23 03:56:50|458.14|455.84|457.86|455.56|458.18|455.88|457.86|455.56|26
1734926220000|2024-12-23 03:57:00|457.85|455.55|458.1|455.8|458.11|455.81|457.74|455.44|29
1734926230000|2024-12-23 03:57:10|458.09|455.79|457.63|455.33|458.1|455.8|457.58|455.28|34
1734926240000|2024-12-23 03:57:20|457.64|455.34|457.2|454.9|457.74|455.44|457.2|454.9|32
1734926250000|2024-12-23 03:57:30|457.17|454.87|456.74|454.44|457.18|454.88|456.66|454.36|30
1734926260000|2024-12-23 03:57:40|456.78|454.48|456.23|453.93|456.78|454.48|456.23|453.93|22
1734926270000|2024-12-23 03:57:50|456.06|453.76|456.08|453.78|456.08|453.78|455.97|453.67|11
1734926280000|2024-12-23 03:58:00|456.12|453.82|456.4|454.1|456.46|454.16|456.11|453.81|27
1734926290000|2024-12-23 03:58:10|456.44|454.14|456.6|454.3|456.6|454.3|456.39|454.09|25
1734926300000|2024-12-23 03:58:20|456.62|454.32|456.72|454.42|456.85|454.55|456.6|454.3|27
1734926310000|2024-12-23 03:58:30|456.73|454.43|456.68|454.38|456.84|454.54|456.66|454.36|29
1734926320000|2024-12-23 03:58:40|456.69|454.39|456.38|454.08|456.69|454.39|456.21|453.91|29
1734926330000|2024-12-23 03:58:50|456.41|454.11|456.63|454.33|456.63|454.33|456.32|454.02|26
1734926340000|2024-12-23 03:59:00|456.64|454.34|456.51|454.21|456.69|454.39|456.42|454.12|27
1734926350000|2024-12-23 03:59:10|456.59|454.29|456.59|454.29|456.68|454.38|456.46|454.16|22
1734926360000|2024-12-23 03:59:20|456.58|454.28|456.67|454.37|456.67|454.37|456.3|454|29
1734926370000|2024-12-23 03:59:30|456.66|454.36|456.53|454.23|456.78|454.48|456.53|454.23|12
1734926380000|2024-12-23 03:59:40|456.6|454.3|456.47|454.17|456.6|454.3|456.42|454.12|25
1734926390000|2024-12-23 03:59:50|456.48|454.18|456.36|454.06|456.48|454.18|456.27|453.97|24
1734926400000|2024-12-23 04:00:00|456.38|454.08|456.57|454.27|456.57|454.27|456.32|454.02|27
1734926410000|2024-12-23 04:00:10|456.83|454.53|457.07|454.77|457.07|454.77|456.83|454.53|2
1734926420000|2024-12-23 04:00:20|457.09|454.79|456.26|453.96|457.15|454.85|456.26|453.96|31
1734926430000|2024-12-23 04:00:30|456.25|453.95|456.12|453.82|456.48|454.18|456.11|453.81|27
1734926440000|2024-12-23 04:00:40|456.1|453.8|456.1|453.8|456.22|453.92|455.93|453.63|32
1734926450000|2024-12-23 04:00:50|456.06|453.76|456.09|453.79|456.22|453.92|455.94|453.64|31
1734926460000|2024-12-23 04:01:00|456.11|453.81|456.1|453.8|456.39|454.09|456.08|453.78|29
1734926470000|2024-12-23 04:01:10|456.02|453.72|455.74|453.44|456.03|453.73|455.73|453.43|27
1734926480000|2024-12-23 04:01:20|455.71|453.41|456.25|453.95|456.25|453.95|455.58|453.28|35
1734926490000|2024-12-23 04:01:30|456.33|454.03|456.38|454.08|456.57|454.27|456.33|454.03|29
1734926500000|2024-12-23 04:01:40|456.42|454.12|455.79|453.49|456.42|454.12|455.79|453.49|30
1734926510000|2024-12-23 04:01:50|455.76|453.46|456.38|454.08|456.5|454.2|455.76|453.46|35
1734926520000|2024-12-23 04:02:00|456.34|454.04|455.39|453.09|456.38|454.08|455.39|453.09|35
1734926530000|2024-12-23 04:02:10|455.33|453.03|455.43|453.13|455.61|453.31|455.33|453.03|36
1734926540000|2024-12-23 04:02:20|455.38|453.08|455.28|452.98|455.74|453.44|455.25|452.95|36
1734926550000|2024-12-23 04:02:30|455.27|452.97|455.37|453.07|455.66|453.36|455.27|452.97|24
1734926560000|2024-12-23 04:02:40|455.34|453.04|455.39|453.09|455.47|453.17|455.27|452.97|32
1734926570000|2024-12-23 04:02:50|455.36|453.06|455.12|452.82|455.42|453.12|455.09|452.79|29
1734926580000|2024-12-23 04:03:00|455.16|452.86|455.38|453.08|455.38|453.08|455.12|452.82|33
1734926590000|2024-12-23 04:03:10|455.39|453.09|455.42|453.12|455.44|453.14|455.17|452.87|26
1734926600000|2024-12-23 04:03:20|455.46|453.16|455.37|453.07|455.59|453.29|455.25|452.95|32
1734926610000|2024-12-23 04:03:30|455.46|453.16|455.41|453.11|455.75|453.45|455.39|453.09|26
1734926620000|2024-12-23 04:03:40|455.42|453.12|456.07|453.77|456.15|453.85|455.41|453.11|37
1734926630000|2024-12-23 04:03:50|456.12|453.82|456|453.7|456.12|453.82|455.89|453.59|24
1734926640000|2024-12-23 04:04:00|456.01|453.71|455.99|453.69|456.29|453.99|455.95|453.65|33
1734926650000|2024-12-23 04:04:10|456|453.7|455.92|453.62|456.1|453.8|455.81|453.51|31
1734926660000|2024-12-23 04:04:20|455.9|453.6|455.52|453.22|455.92|453.62|455.49|453.19|23
1734926670000|2024-12-23 04:04:30|455.51|453.21|456.18|453.88|456.19|453.89|455.51|453.21|28
1734926680000|2024-12-23 04:04:40|456.17|453.87|456.53|454.23|456.54|454.24|456.17|453.87|29
1734926690000|2024-12-23 04:04:50|456.55|454.25|457.12|454.82|457.12|454.82|456.55|454.25|33
1734926700000|2024-12-23 04:05:00|457.21|454.91|457.52|455.22|457.66|455.36|457.21|454.91|36
1734926710000|2024-12-23 04:05:10|457.53|455.23|456.93|454.63|457.57|455.27|456.93|454.63|30
1734926720000|2024-12-23 04:05:20|456.89|454.59|457.18|454.88|457.18|454.88|456.6|454.3|28
1734926730000|2024-12-23 04:05:30|457.28|454.98|457.67|455.37|457.68|455.38|457.28|454.98|33
1734926740000|2024-12-23 04:05:40|457.68|455.38|457.68|455.38|457.68|455.38|457.68|455.38|1
1734926750000|2024-12-23 04:05:50|457.87|455.57|457.82|455.52|457.98|455.68|457.72|455.42|21
1734926760000|2024-12-23 04:06:00|457.78|455.48|457.79|455.49|457.89|455.59|457.63|455.33|34
1734926770000|2024-12-23 04:06:10|457.77|455.47|458|455.7|458.02|455.72|457.73|455.43|31
1734926780000|2024-12-23 04:06:20|457.99|455.69|458.17|455.87|458.18|455.88|457.89|455.59|32
1734926790000|2024-12-23 04:06:30|458.18|455.88|458.22|455.92|458.22|455.92|458.18|455.88|6
1734926800000|2024-12-23 04:06:40|458.5|456.2|458.77|456.47|458.85|456.55|458.5|456.2|11
1734926810000|2024-12-23 04:06:50|458.71|456.41|458.75|456.45|458.8|456.5|458.52|456.22|28
1734926820000|2024-12-23 04:07:00|458.78|456.48|458.55|456.25|458.96|456.66|458.47|456.17|28
1734926830000|2024-12-23 04:07:10|458.42|456.12|458.76|456.46|458.78|456.48|458.4|456.1|33
1734926840000|2024-12-23 04:07:20|458.75|456.45|458.74|456.44|458.91|456.61|458.62|456.32|29
1734926850000|2024-12-23 04:07:30|458.76|456.46|458.57|456.27|458.8|456.5|458.55|456.25|29
1734926860000|2024-12-23 04:07:40|458.55|456.25|457.88|455.58|458.55|456.25|457.63|455.33|30
1734926870000|2024-12-23 04:07:50|457.92|455.62|458.14|455.84|458.35|456.05|457.92|455.62|32
1734926880000|2024-12-23 04:08:00|458.13|455.83|458.19|455.89|458.45|456.15|458.11|455.81|32
1734926890000|2024-12-23 04:08:10|458.18|455.88|457.7|455.4|458.18|455.88|457.7|455.4|26
1734926900000|2024-12-23 04:08:20|457.71|455.41|457.64|455.34|457.76|455.46|457.43|455.13|34
1734926910000|2024-12-23 04:08:30|457.54|455.24|457.68|455.38|457.76|455.46|457.41|455.11|30
1734926920000|2024-12-23 04:08:40|457.7|455.4|457.43|455.13|457.82|455.52|457.41|455.11|28
1734926930000|2024-12-23 04:08:50|457.47|455.17|457.95|455.65|457.97|455.67|457.47|455.17|35
1734926940000|2024-12-23 04:09:00|457.96|455.66|458.36|456.06|458.37|456.07|457.78|455.48|34
1734926950000|2024-12-23 04:09:10|458.34|456.04|458.19|455.89|458.34|456.04|458.03|455.73|34
1734926960000|2024-12-23 04:09:20|458.2|455.9|458.03|455.73|458.2|455.9|457.83|455.53|25
1734926970000|2024-12-23 04:09:30|458.02|455.72|458.08|455.78|458.22|455.92|458.02|455.72|25
1734926980000|2024-12-23 04:09:40|458.15|455.85|458.13|455.83|458.33|456.03|458.06|455.76|23
1734926990000|2024-12-23 04:09:50|458.26|455.96|458.18|455.88|458.37|456.07|458.11|455.81|28
1734927000000|2024-12-23 04:10:00|458.19|455.89|458.47|456.17|458.5|456.2|458.16|455.86|32
1734927010000|2024-12-23 04:10:10|458.49|456.19|458.56|456.26|458.65|456.35|458.49|456.19|19
1734927020000|2024-12-23 04:10:20|458.58|456.28|458.42|456.12|458.77|456.47|458.42|456.12|30
1734927030000|2024-12-23 04:10:30|458.39|456.09|458.21|455.91|458.4|456.1|457.87|455.57|29
1734927040000|2024-12-23 04:10:40|458.2|455.9|458.26|455.96|458.31|456.01|458.17|455.87|30
1734927050000|2024-12-23 04:10:50|458.28|455.98|458.18|455.88|458.28|455.98|458.07|455.77|30
1734927060000|2024-12-23 04:11:00|458.17|455.87|457.87|455.57|458.21|455.91|457.82|455.52|32
1734927070000|2024-12-23 04:11:10|457.89|455.59|458.14|455.84|458.22|455.92|457.87|455.57|29
1734927080000|2024-12-23 04:11:20|458.13|455.83|458.21|455.91|458.32|456.02|457.95|455.65|34
1734927090000|2024-12-23 04:11:30|458.18|455.88|458.45|456.15|458.45|456.15|458.12|455.82|33
1734927100000|2024-12-23 04:11:40|458.44|456.14|458.47|456.17|458.56|456.26|458.3|456|28
1734927110000|2024-12-23 04:11:50|458.49|456.19|458.8|456.5|458.82|456.52|458.48|456.18|32
1734927120000|2024-12-23 04:12:00|458.85|456.55|458.97|456.67|458.97|456.67|458.81|456.51|15
1734927140000|2024-12-23 04:12:20|458.93|456.63|458.75|456.45|458.97|456.67|458.75|456.45|18
1734927150000|2024-12-23 04:12:30|458.87|456.57|458.87|456.57|458.87|456.57|458.59|456.29|29
1734927160000|2024-12-23 04:12:40|458.91|456.61|458.91|456.61|458.97|456.67|458.85|456.55|17
1734927170000|2024-12-23 04:12:50|458.92|456.62|458.97|456.67|458.97|456.67|458.83|456.53|16
1734927180000|2024-12-23 04:13:00|458.96|456.66|458.97|456.67|458.97|456.67|458.85|456.55|19
1734927190000|2024-12-23 04:13:10|458.92|456.62|458.84|456.54|458.97|456.67|458.78|456.48|22
1734927200000|2024-12-23 04:13:20|458.87|456.57|458.83|456.53|458.97|456.67|458.8|456.5|20
1734927210000|2024-12-23 04:13:30|458.85|456.55|458.72|456.42|458.87|456.57|458.62|456.32|29
1734927220000|2024-12-23 04:13:40|458.74|456.44|458.97|456.67|458.97|456.67|458.72|456.42|16
1734927250000|2024-12-23 04:14:10|458.93|456.63|458.72|456.42|458.95|456.65|458.69|456.39|16
1734927260000|2024-12-23 04:14:20|458.73|456.43|458.71|456.41|458.81|456.51|458.59|456.29|29
1734927270000|2024-12-23 04:14:30|458.75|456.45|458.19|455.89|458.75|456.45|458.17|455.87|28
1734927280000|2024-12-23 04:14:40|458.17|455.87|458.26|455.96|458.42|456.12|458.04|455.74|33
1734927290000|2024-12-23 04:14:50|458.29|455.99|458.46|456.16|458.48|456.18|458.2|455.9|28
1734927300000|2024-12-23 04:15:00|458.47|456.17|458.17|455.87|458.47|456.17|458.17|455.87|17
1734927310000|2024-12-23 04:15:10|458.14|455.84|457.96|455.66|458.16|455.86|457.91|455.61|29
1734927320000|2024-12-23 04:15:20|458|455.7|457.8|455.5|458.06|455.76|457.8|455.5|26
1734927330000|2024-12-23 04:15:30|457.68|455.38|457.93|455.63|457.93|455.63|457.37|455.07|31
1734927340000|2024-12-23 04:15:40|457.89|455.59|457.69|455.39|457.91|455.61|457.61|455.31|35
1734927350000|2024-12-23 04:15:50|457.65|455.35|457.42|455.12|457.91|455.61|457.42|455.12|29
1734927360000|2024-12-23 04:16:00|457.46|455.16|457.17|454.87|457.52|455.22|457.15|454.85|33
1734927370000|2024-12-23 04:16:10|457.15|454.85|456.85|454.55|457.28|454.98|456.79|454.49|29
1734927380000|2024-12-23 04:16:20|456.83|454.53|457.01|454.71|457.09|454.79|456.8|454.5|29
1734927390000|2024-12-23 04:16:30|456.99|454.69|457.23|454.93|457.23|454.93|456.96|454.66|28
1734927400000|2024-12-23 04:16:40|457.25|454.95|457.62|455.32|457.62|455.32|457.08|454.78|36
1734927410000|2024-12-23 04:16:50|457.6|455.3|457.5|455.2|457.65|455.35|457.49|455.19|28
1734927420000|2024-12-23 04:17:00|457.49|455.19|457.32|455.02|457.5|455.2|457.17|454.87|28
1734927430000|2024-12-23 04:17:10|457.34|455.04|457.42|455.12|457.42|455.12|457.06|454.76|29
1734927440000|2024-12-23 04:17:20|457.4|455.1|457.19|454.89|457.44|455.14|457.09|454.79|26
1734927450000|2024-12-23 04:17:30|457.2|454.9|457.54|455.24|457.58|455.28|457.15|454.85|29
1734927460000|2024-12-23 04:17:40|457.62|455.32|457.5|455.2|457.66|455.36|457.34|455.04|29
1734927470000|2024-12-23 04:17:50|457.51|455.21|457.15|454.85|457.58|455.28|457|454.7|27
1734927480000|2024-12-23 04:18:00|457.25|454.95|457.16|454.86|457.25|454.95|457.02|454.72|23
1734927490000|2024-12-23 04:18:10|457.15|454.85|457.01|454.71|457.22|454.92|456.95|454.65|29
1734927500000|2024-12-23 04:18:20|456.99|454.69|456.66|454.36|457.01|454.71|456.61|454.31|27
1734927510000|2024-12-23 04:18:30|456.65|454.35|457.14|454.84|457.2|454.9|456.65|454.35|31
1734927520000|2024-12-23 04:18:40|457.18|454.88|457.44|455.14|457.47|455.17|457.14|454.84|29
1734927530000|2024-12-23 04:18:50|457.35|455.05|457.16|454.86|457.38|455.08|457.15|454.85|28
1734927540000|2024-12-23 04:19:00|457.17|454.87|457.26|454.96|457.31|455.01|457.12|454.82|28
1734927550000|2024-12-23 04:19:10|457.27|454.97|457.48|455.18|457.5|455.2|457.27|454.97|29
1734927560000|2024-12-23 04:19:20|457.49|455.19|457.53|455.23|457.53|455.23|457.49|455.19|11
1734927570000|2024-12-23 04:19:30|457.45|455.15|457.53|455.23|457.53|455.23|457.42|455.12|6
1734927580000|2024-12-23 04:19:40|457.78|455.48|458.07|455.77|458.09|455.79|457.78|455.48|14
1734927590000|2024-12-23 04:19:50|458.06|455.76|458|455.7|458.06|455.76|457.82|455.52|27
1734927600000|2024-12-23 04:20:00|458.08|455.78|457.9|455.6|458.13|455.83|457.86|455.56|25
1734927610000|2024-12-23 04:20:10|458|455.7|457.81|455.51|458.1|455.8|457.74|455.44|27
1734927620000|2024-12-23 04:20:20|457.8|455.5|458.07|455.77|458.12|455.82|457.72|455.42|37
1734927630000|2024-12-23 04:20:30|458.06|455.76|457.76|455.46|458.06|455.76|457.74|455.44|23
1734927640000|2024-12-23 04:20:40|457.74|455.44|457.92|455.62|457.92|455.62|457.64|455.34|34
1734927650000|2024-12-23 04:20:50|458|455.7|457.9|455.6|458.13|455.83|457.9|455.6|29
1734927660000|2024-12-23 04:21:00|457.89|455.59|457.31|455.01|457.94|455.64|457.31|455.01|25
1734927670000|2024-12-23 04:21:10|457.3|455|457.08|454.78|457.3|455|456.92|454.62|29
1734927680000|2024-12-23 04:21:20|457.07|454.77|456.72|454.42|457.12|454.82|456.72|454.42|28
1734927690000|2024-12-23 04:21:30|456.77|454.47|456.89|454.59|457.05|454.75|456.77|454.47|32
1734927700000|2024-12-23 04:21:40|456.91|454.61|456.86|454.56|456.99|454.69|456.8|454.5|31
1734927710000|2024-12-23 04:21:50|456.87|454.57|457.09|454.79|457.09|454.79|456.87|454.57|30
1734927720000|2024-12-23 04:22:00|457.12|454.82|456.8|454.5|457.23|454.93|456.79|454.49|31
1734927730000|2024-12-23 04:22:10|456.81|454.51|456.51|454.21|456.81|454.51|456.36|454.06|29
1734927740000|2024-12-23 04:22:20|456.55|454.25|456.6|454.3|456.83|454.53|456.55|454.25|30
1734927750000|2024-12-23 04:22:30|456.61|454.31|456.69|454.39|456.69|454.39|456.55|454.25|26
1734927760000|2024-12-23 04:22:40|456.72|454.42|456.78|454.48|456.81|454.51|456.5|454.2|30
1734927770000|2024-12-23 04:22:50|456.77|454.47|456.95|454.65|457|454.7|456.68|454.38|23
1734927780000|2024-12-23 04:23:00|456.84|454.54|456.41|454.11|456.85|454.55|456.41|454.11|26
1734927790000|2024-12-23 04:23:10|456.45|454.15|456.44|454.14|456.45|454.15|456.29|453.99|24
1734927800000|2024-12-23 04:23:20|456.42|454.12|456.24|453.94|456.61|454.31|456.24|453.94|28
1734927810000|2024-12-23 04:23:30|456.25|453.95|455.73|453.43|456.25|453.95|455.72|453.42|25
1734927820000|2024-12-23 04:23:40|455.72|453.42|455.3|453|455.72|453.42|455.25|452.95|22
1734927830000|2024-12-23 04:23:50|455.24|452.94|455.13|452.83|455.31|453.01|455.09|452.79|25
1734927840000|2024-12-23 04:24:00|455.06|452.76|454.81|452.51|455.09|452.79|454.67|452.37|25
1734927850000|2024-12-23 04:24:10|454.83|452.53|454.72|452.42|455.03|452.73|454.72|452.42|24
1734927860000|2024-12-23 04:24:20|454.79|452.49|454.49|452.19|454.79|452.49|454.49|452.19|28
1734927870000|2024-12-23 04:24:30|454.47|452.17|454.64|452.34|454.67|452.37|454.39|452.09|30
1734927880000|2024-12-23 04:24:40|454.61|452.31|454.79|452.49|454.81|452.51|454.53|452.23|30
1734927890000|2024-12-23 04:24:50|454.8|452.5|454.56|452.26|454.82|452.52|454.49|452.19|24
1734927900000|2024-12-23 04:25:00|454.39|452.09|454.6|452.3|454.76|452.46|454.34|452.04|31
1734927910000|2024-12-23 04:25:10|454.59|452.29|454.62|452.32|454.74|452.44|454.53|452.23|31
1734927920000|2024-12-23 04:25:20|454.63|452.33|454.52|452.22|454.88|452.58|454.49|452.19|27
1734927930000|2024-12-23 04:25:30|454.5|452.2|454.33|452.03|454.67|452.37|454.33|452.03|23
1734927940000|2024-12-23 04:25:40|454.32|452.02|454.4|452.1|454.65|452.35|454.31|452.01|25
1734927950000|2024-12-23 04:25:50|454.57|452.27|454.5|452.2|454.63|452.33|454.48|452.18|29
1734927960000|2024-12-23 04:26:00|454.48|452.18|454.67|452.37|454.69|452.39|454.48|452.18|25
1734927970000|2024-12-23 04:26:10|454.66|452.36|454.72|452.42|454.73|452.43|454.64|452.34|17
1734927980000|2024-12-23 04:26:20|454.71|452.41|454.35|452.05|454.83|452.53|454.29|451.99|28
1734927990000|2024-12-23 04:26:30|454.39|452.09|454.07|451.77|454.48|452.18|454.07|451.77|22
1734928000000|2024-12-23 04:26:40|454.06|451.76|454.2|451.9|454.2|451.9|453.81|451.51|25
1734928010000|2024-12-23 04:26:50|454.22|451.92|454.29|451.99|454.29|451.99|454.06|451.76|27
1734928020000|2024-12-23 04:27:00|454.28|451.98|454.23|451.93|454.54|452.24|454.23|451.93|29
1734928030000|2024-12-23 04:27:10|454.21|451.91|453.31|451.01|454.21|451.91|453.28|450.98|29
1734928040000|2024-12-23 04:27:20|453.3|451|453.19|450.89|453.42|451.12|453.19|450.89|23
1734928050000|2024-12-23 04:27:30|453.18|450.88|453.22|450.92|453.23|450.93|453.13|450.83|16
1734928060000|2024-12-23 04:27:40|453.29|450.99|453.23|450.93|453.39|451.09|453.21|450.91|21
1734928070000|2024-12-23 04:27:50|453.22|450.92|453.28|450.98|453.3|451|453.16|450.86|18
1734928080000|2024-12-23 04:28:00|453.33|451.03|453.2|450.9|453.33|451.03|453.18|450.88|15
1734928090000|2024-12-23 04:28:10|453.19|450.89|453.15|450.85|453.2|450.9|453.09|450.79|16
1734928100000|2024-12-23 04:28:20|453.18|450.88|453.29|450.99|453.3|451|453.09|450.79|14
1734928110000|2024-12-23 04:28:30|453.28|450.98|453.32|451.02|453.37|451.07|453.28|450.98|13
1734928120000|2024-12-23 04:28:40|453.29|450.99|453.16|450.86|453.33|451.03|453.16|450.86|12
1734928130000|2024-12-23 04:28:50|453.14|450.84|453.09|450.79|453.27|450.97|453.09|450.79|13
1734928140000|2024-12-23 04:29:00|452.95|450.65|452.9|450.6|452.98|450.68|452.8|450.5|19
1734928150000|2024-12-23 04:29:10|452.86|450.56|452.77|450.47|452.93|450.63|452.74|450.44|20
1734928160000|2024-12-23 04:29:20|452.71|450.41|452.32|450.02|452.76|450.46|452.32|450.02|19
1734928170000|2024-12-23 04:29:30|452.3|450|452.5|450.2|452.5|450.2|452.3|450|8
1734928180000|2024-12-23 04:29:40|452.53|450.23|452.79|450.49|452.79|450.49|452.53|450.23|14
1734928190000|2024-12-23 04:29:50|452.77|450.47|452.95|450.65|452.99|450.69|452.77|450.47|18
1734928200000|2024-12-23 04:30:00|452.98|450.68|453.4|451.1|453.49|451.19|452.96|450.66|31
1734928210000|2024-12-23 04:30:10|453.41|451.11|453.48|451.18|453.57|451.27|453.2|450.9|30
1734928220000|2024-12-23 04:30:20|453.47|451.17|453.19|450.89|453.52|451.22|453.08|450.78|28
1734928230000|2024-12-23 04:30:30|453.17|450.87|453.33|451.03|453.34|451.04|453.05|450.75|22
1734928240000|2024-12-23 04:30:40|453.34|451.04|453.15|450.85|453.46|451.16|453.15|450.85|28
1734928250000|2024-12-23 04:30:50|453.14|450.84|453.08|450.78|453.21|450.91|452.94|450.64|26
1734928260000|2024-12-23 04:31:00|453.07|450.77|452.86|450.56|453.14|450.84|452.83|450.53|34
1734928270000|2024-12-23 04:31:10|452.85|450.55|453.4|451.1|453.4|451.1|452.85|450.55|30
1734928280000|2024-12-23 04:31:20|453.39|451.09|453.52|451.22|453.6|451.3|453.32|451.02|32
1734928290000|2024-12-23 04:31:30|453.53|451.23|454.03|451.73|454.04|451.74|453.53|451.23|30
1734928300000|2024-12-23 04:31:40|454.08|451.78|454.54|452.24|454.58|452.28|454.08|451.78|33
1734928310000|2024-12-23 04:31:50|454.53|452.23|454.88|452.58|454.91|452.61|454.52|452.22|29
1734928320000|2024-12-23 04:32:00|454.9|452.6|455.09|452.79|455.17|452.87|454.84|452.54|34
1734928330000|2024-12-23 04:32:10|455.1|452.8|454.94|452.64|455.14|452.84|454.94|452.64|33
1734928340000|2024-12-23 04:32:20|454.85|452.55|454.6|452.3|455.04|452.74|454.59|452.29|34
1734928350000|2024-12-23 04:32:30|454.67|452.37|454.34|452.04|454.68|452.38|454.22|451.92|25
1734928360000|2024-12-23 04:32:40|454.35|452.05|454.12|451.82|454.35|452.05|454.01|451.71|32
1734928370000|2024-12-23 04:32:50|454.07|451.77|454.2|451.9|454.28|451.98|454.07|451.77|26
1734928380000|2024-12-23 04:33:00|454.15|451.85|454|451.7|454.15|451.85|453.91|451.61|34
1734928390000|2024-12-23 04:33:10|453.95|451.65|453.86|451.56|454.01|451.71|453.73|451.43|27
1734928400000|2024-12-23 04:33:20|453.87|451.57|453.78|451.48|453.9|451.6|453.7|451.4|28
1734928410000|2024-12-23 04:33:30|453.79|451.49|453.47|451.17|453.81|451.51|453.47|451.17|21
1734928420000|2024-12-23 04:33:40|453.42|451.12|453.09|450.79|453.43|451.13|453.07|450.77|27
1734928430000|2024-12-23 04:33:50|453.07|450.77|453.12|450.82|453.25|450.95|453.07|450.77|24
1734928440000|2024-12-23 04:34:00|453.19|450.89|453.28|450.98|453.3|451|452.94|450.64|36
1734928450000|2024-12-23 04:34:10|453.24|450.94|452.98|450.68|453.33|451.03|452.98|450.68|32
1734928460000|2024-12-23 04:34:20|453.01|450.71|453.19|450.89|453.37|451.07|453.01|450.71|32
1734928470000|2024-12-23 04:34:30|453.16|450.86|453.53|451.23|453.53|451.23|453.16|450.86|24
1734928480000|2024-12-23 04:34:40|453.54|451.24|453.56|451.26|453.56|451.26|453.46|451.16|28
1734928490000|2024-12-23 04:34:50|453.52|451.22|453.5|451.2|453.53|451.23|453.31|451.01|25
1734928500000|2024-12-23 04:35:00|453.51|451.21|453.7|451.4|453.7|451.4|453.41|451.11|25
1734928510000|2024-12-23 04:35:10|453.75|451.45|453.98|451.68|453.99|451.69|453.65|451.35|24
1734928520000|2024-12-23 04:35:20|453.97|451.67|453.97|451.67|454.08|451.78|453.88|451.58|24
1734928530000|2024-12-23 04:35:30|453.93|451.63|453.85|451.55|454.07|451.77|453.85|451.55|16
1734928540000|2024-12-23 04:35:40|453.7|451.4|453.68|451.38|453.73|451.43|453.39|451.09|30
1734928550000|2024-12-23 04:35:50|453.73|451.43|453.78|451.48|453.78|451.48|453.65|451.35|21
1734928560000|2024-12-23 04:36:00|453.89|451.59|453.72|451.42|453.98|451.68|453.72|451.42|31
1734928570000|2024-12-23 04:36:10|453.74|451.44|453.75|451.45|453.96|451.66|453.73|451.43|28
1734928580000|2024-12-23 04:36:20|453.81|451.51|453.82|451.52|453.89|451.59|453.8|451.5|22
1734928590000|2024-12-23 04:36:30|453.86|451.56|454.09|451.79|454.14|451.84|453.86|451.56|28
1734928600000|2024-12-23 04:36:40|454.06|451.76|454.07|451.77|454.11|451.81|453.93|451.63|18
1734928610000|2024-12-23 04:36:50|454.06|451.76|453.79|451.49|454.07|451.77|453.69|451.39|31
1734928620000|2024-12-23 04:37:00|453.74|451.44|454.23|451.93|454.23|451.93|453.74|451.44|34
1734928630000|2024-12-23 04:37:10|454.35|452.05|454.37|452.07|454.4|452.1|454.24|451.94|24
1734928640000|2024-12-23 04:37:20|454.53|452.23|454.55|452.25|454.58|452.28|454.52|452.22|18
1734928650000|2024-12-23 04:37:30|454.54|452.24|454.35|452.05|454.54|452.24|454.15|451.85|31
1734928660000|2024-12-23 04:37:40|454.33|452.03|454.33|452.03|454.39|452.09|454.08|451.78|29
1734928670000|2024-12-23 04:37:50|454.31|452.01|454.56|452.26|454.57|452.27|454.26|451.96|22
1734928680000|2024-12-23 04:38:00|454.54|452.24|454.43|452.13|454.6|452.3|454.43|452.13|26
1734928690000|2024-12-23 04:38:10|454.37|452.07|454.31|452.01|454.43|452.13|454.3|452|29
1734928700000|2024-12-23 04:38:20|454.29|451.99|454.07|451.77|454.31|452.01|454.02|451.72|27
1734928710000|2024-12-23 04:38:30|454.06|451.76|454.39|452.09|454.4|452.1|454.06|451.76|28
1734928720000|2024-12-23 04:38:40|454.45|452.15|454.52|452.22|454.67|452.37|454.45|452.15|28
1734928730000|2024-12-23 04:38:50|454.51|452.21|454.35|452.05|454.51|452.21|454.35|452.05|24
1734928740000|2024-12-23 04:39:00|454.37|452.07|453.96|451.66|454.37|452.07|453.92|451.62|29
1734928750000|2024-12-23 04:39:10|453.95|451.65|453.65|451.35|453.95|451.65|453.57|451.27|33
1734928760000|2024-12-23 04:39:20|453.63|451.33|453.54|451.24|453.63|451.33|453.48|451.18|26
1734928770000|2024-12-23 04:39:30|453.53|451.23|453.83|451.53|453.83|451.53|453.49|451.19|28
1734928780000|2024-12-23 04:39:40|453.88|451.58|453.62|451.32|453.88|451.58|453.58|451.28|34
1734928790000|2024-12-23 04:39:50|453.63|451.33|453.67|451.37|453.68|451.38|453.53|451.23|28
1734928800000|2024-12-23 04:40:00|453.68|451.38|453.84|451.54|453.84|451.54|453.6|451.3|30
1734928810000|2024-12-23 04:40:10|453.82|451.52|453.34|451.04|453.85|451.55|453.31|451.01|30
1734928820000|2024-12-23 04:40:20|453.3|451|453.37|451.07|453.48|451.18|453.2|450.9|29
1734928830000|2024-12-23 04:40:30|453.35|451.05|453.41|451.11|453.42|451.12|453.22|450.92|31
1734928840000|2024-12-23 04:40:40|453.42|451.12|453.53|451.23|453.53|451.23|453.42|451.12|24
1734928850000|2024-12-23 04:40:50|453.56|451.26|453.43|451.13|453.76|451.46|453.43|451.13|32
1734928860000|2024-12-23 04:41:00|453.45|451.15|453.15|450.85|453.46|451.16|453.14|450.84|26
1734928870000|2024-12-23 04:41:10|453.13|450.83|453.08|450.78|453.31|451.01|452.97|450.67|31
1734928880000|2024-12-23 04:41:20|453.06|450.76|452.92|450.62|453.06|450.76|452.86|450.56|29
1734928890000|2024-12-23 04:41:30|452.91|450.61|452.77|450.47|452.95|450.65|452.76|450.46|28
1734928900000|2024-12-23 04:41:40|452.78|450.48|452.8|450.5|452.91|450.61|452.74|450.44|31
1734928910000|2024-12-23 04:41:50|452.84|450.54|452.82|450.52|452.93|450.63|452.76|450.46|29
1734928920000|2024-12-23 04:42:00|452.9|450.6|452.92|450.62|453.02|450.72|452.87|450.57|27
1734928930000|2024-12-23 04:42:10|452.93|450.63|453.06|450.76|453.06|450.76|452.92|450.62|23
1734928940000|2024-12-23 04:42:20|453.05|450.75|453.22|450.92|453.25|450.95|453.05|450.75|28
1734928950000|2024-12-23 04:42:30|453.21|450.91|453.01|450.71|453.21|450.91|452.95|450.65|26
1734928960000|2024-12-23 04:42:40|453|450.7|452.91|450.61|453.01|450.71|452.91|450.61|22
1734928970000|2024-12-23 04:42:50|452.9|450.6|452.74|450.44|452.9|450.6|452.65|450.35|23
1734928980000|2024-12-23 04:43:00|452.75|450.45|452.69|450.39|452.8|450.5|452.67|450.37|20
1734928990000|2024-12-23 04:43:10|452.7|450.4|452.86|450.56|452.87|450.57|452.69|450.39|27
1734929010000|2024-12-23 04:43:30|452.58|450.28|452.28|449.98|452.58|450.28|452.28|449.98|12
1734929040000|2024-12-23 04:44:00|452.3|450|452.3|450|452.3|450|452.3|450|1
1734929050000|2024-12-23 04:44:10|452.35|450.05|452.41|450.11|452.41|450.11|452.34|450.04|9
1734929060000|2024-12-23 04:44:20|452.42|450.12|452.52|450.22|452.57|450.27|452.38|450.08|24
1734929070000|2024-12-23 04:44:30|452.54|450.24|452.28|449.98|452.54|450.24|452.28|449.98|16
1734929080000|2024-12-23 04:44:40|452.01|449.71|451.74|449.44|452.01|449.71|451.71|449.41|19
1734929090000|2024-12-23 04:44:50|451.75|449.45|451.39|449.09|451.77|449.47|451.39|449.09|28
1734929100000|2024-12-23 04:45:00|451.47|449.17|451.63|449.33|451.65|449.35|451.47|449.17|19
1734929110000|2024-12-23 04:45:10|451.6|449.3|451.77|449.47|451.82|449.52|451.47|449.17|22
1734929120000|2024-12-23 04:45:20|451.78|449.48|451.56|449.26|451.79|449.49|451.54|449.24|28
1734929130000|2024-12-23 04:45:30|451.55|449.25|451.46|449.16|451.56|449.26|451.26|448.96|27
1734929140000|2024-12-23 04:45:40|451.41|449.11|451.29|448.99|451.5|449.2|451.23|448.93|27
1734929150000|2024-12-23 04:45:50|451.4|449.1|451.29|448.99|451.4|449.1|451.23|448.93|30
1734929160000|2024-12-23 04:46:00|451.28|448.98|451.44|449.14|451.44|449.14|451.24|448.94|27
1734929170000|2024-12-23 04:46:10|451.52|449.22|451.93|449.63|451.99|449.69|451.52|449.22|26
1734929180000|2024-12-23 04:46:20|451.9|449.6|451.8|449.5|452.1|449.8|451.69|449.39|35
1734929190000|2024-12-23 04:46:30|451.76|449.46|451.74|449.44|451.86|449.56|451.7|449.4|24
1734929200000|2024-12-23 04:46:40|451.73|449.43|451.39|449.09|451.73|449.43|451.33|449.03|33
1734929210000|2024-12-23 04:46:50|451.38|449.08|451.56|449.26|451.69|449.39|451.34|449.04|27
1734929220000|2024-12-23 04:47:00|451.55|449.25|451.63|449.33|451.65|449.35|451.29|448.99|31
1734929230000|2024-12-23 04:47:10|451.59|449.29|451.55|449.25|451.6|449.3|451.42|449.12|29
1734929240000|2024-12-23 04:47:20|451.52|449.22|451.77|449.47|451.78|449.48|451.52|449.22|32
1734929250000|2024-12-23 04:47:30|451.78|449.48|451.95|449.65|451.95|449.65|451.63|449.33|28
1734929260000|2024-12-23 04:47:40|451.94|449.64|452.52|450.22|452.52|450.22|451.94|449.64|32
1734929270000|2024-12-23 04:47:50|452.54|450.24|452.56|450.26|452.72|450.42|452.46|450.16|35
1734929280000|2024-12-23 04:48:00|452.57|450.27|452.57|450.27|452.75|450.45|452.43|450.13|33
1734929290000|2024-12-23 04:48:10|452.58|450.28|452.57|450.27|452.7|450.4|452.37|450.07|31
1734929300000|2024-12-23 04:48:20|452.61|450.31|452.82|450.52|452.85|450.55|452.4|450.1|35
1734929310000|2024-12-23 04:48:30|452.83|450.53|452.36|450.06|452.88|450.58|452.34|450.04|27
1734929320000|2024-12-23 04:48:40|452.37|450.07|452.1|449.8|452.37|450.07|452.07|449.77|37
1734929330000|2024-12-23 04:48:50|452.11|449.81|452.49|450.19|452.56|450.26|452.1|449.8|34
1734929340000|2024-12-23 04:49:00|452.48|450.18|452.25|449.95|452.48|450.18|452.22|449.92|28
1734929350000|2024-12-23 04:49:10|452.23|449.93|452.17|449.87|452.45|450.15|452.17|449.87|28
1734929360000|2024-12-23 04:49:20|451.9|449.6|451.6|449.3|451.9|449.6|451.46|449.16|13
1734929370000|2024-12-23 04:49:30|451.58|449.28|452.01|449.71|452.05|449.75|451.52|449.22|35
1734929380000|2024-12-23 04:49:40|452.04|449.74|452.02|449.72|452.13|449.83|451.9|449.6|34
1734929390000|2024-12-23 04:49:50|452|449.7|451.91|449.61|452|449.7|451.89|449.59|20
1734929400000|2024-12-23 04:50:00|451.9|449.6|451.53|449.23|451.96|449.66|451.49|449.19|31
1734929410000|2024-12-23 04:50:10|451.55|449.25|451.88|449.58|451.9|449.6|451.52|449.22|26
1734929420000|2024-12-23 04:50:20|451.84|449.54|451.68|449.38|451.84|449.54|451.62|449.32|30
1734929430000|2024-12-23 04:50:30|451.69|449.39|451.77|449.47|451.89|449.59|451.65|449.35|32
1734929440000|2024-12-23 04:50:40|451.79|449.49|451.33|449.03|451.79|449.49|451.26|448.96|31
1734929450000|2024-12-23 04:50:50|451.36|449.06|451.5|449.2|451.53|449.23|451.33|449.03|30
1734929460000|2024-12-23 04:51:00|451.51|449.21|451.01|448.71|451.51|449.21|451.01|448.71|28
1734929470000|2024-12-23 04:51:10|451|448.7|451.14|448.84|451.17|448.87|451|448.7|34
1734929480000|2024-12-23 04:51:20|451.15|448.85|451.38|449.08|451.66|449.36|451.15|448.85|31
1734929490000|2024-12-23 04:51:30|451.37|449.07|451.14|448.84|451.4|449.1|451.13|448.83|30
1734929500000|2024-12-23 04:51:40|451.26|448.96|451.34|449.04|451.41|449.11|451.23|448.93|23
1734929510000|2024-12-23 04:51:50|451.32|449.02|451.61|449.31|451.65|449.35|451.31|449.01|30
1734929520000|2024-12-23 04:52:00|451.62|449.32|451.95|449.65|451.95|449.65|451.5|449.2|31
1734929530000|2024-12-23 04:52:10|451.91|449.61|451.84|449.54|452.1|449.8|451.84|449.54|32
1734929540000|2024-12-23 04:52:20|451.79|449.49|451.76|449.46|451.81|449.51|451.58|449.28|30
1734929550000|2024-12-23 04:52:30|451.75|449.45|451.63|449.33|451.75|449.45|451.53|449.23|27
1734929560000|2024-12-23 04:52:40|451.66|449.36|451.48|449.18|451.67|449.37|451.48|449.18|25
1734929570000|2024-12-23 04:52:50|451.49|449.19|451.86|449.56|451.88|449.58|451.49|449.19|27
1734929580000|2024-12-23 04:53:00|451.82|449.52|452.03|449.73|452.03|449.73|451.67|449.37|29
1734929590000|2024-12-23 04:53:10|452|449.7|452.05|449.75|452.19|449.89|452|449.7|24
1734929600000|2024-12-23 04:53:20|452.08|449.78|451.91|449.61|452.08|449.78|451.83|449.53|30
1734929610000|2024-12-23 04:53:30|451.92|449.62|451.7|449.4|451.92|449.62|451.62|449.32|27
1734929620000|2024-12-23 04:53:40|451.68|449.38|451.68|449.38|451.7|449.4|451.5|449.2|25
1734929630000|2024-12-23 04:53:50|451.66|449.36|451.72|449.42|451.86|449.56|451.66|449.36|31
1734929640000|2024-12-23 04:54:00|451.7|449.4|451.95|449.65|451.95|449.65|451.63|449.33|28
1734929650000|2024-12-23 04:54:10|451.94|449.64|451.86|449.56|452|449.7|451.85|449.55|23
1734929660000|2024-12-23 04:54:20|451.87|449.57|452.17|449.87|452.23|449.93|451.87|449.57|25
1734929670000|2024-12-23 04:54:30|452.3|450|452.15|449.85|452.3|450|452.02|449.72|34
1734929680000|2024-12-23 04:54:40|452.06|449.76|451.99|449.69|452.18|449.88|451.98|449.68|23
1734929690000|2024-12-23 04:54:50|452.07|449.77|451.93|449.63|452.07|449.77|451.73|449.43|26
1734929700000|2024-12-23 04:55:00|452.02|449.72|452.43|450.13|452.44|450.14|452|449.7|22
1734929710000|2024-12-23 04:55:10|452.53|450.23|452.52|450.22|452.73|450.43|452.52|450.22|25
1734929720000|2024-12-23 04:55:20|452.53|450.23|452.45|450.15|452.79|450.49|452.45|450.15|32
1734929730000|2024-12-23 04:55:30|452.43|450.13|452.24|449.94|452.43|450.13|452.12|449.82|35
1734929740000|2024-12-23 04:55:40|452.29|449.99|452.21|449.91|452.44|450.14|452.16|449.86|24
1734929750000|2024-12-23 04:55:50|452.23|449.93|452.09|449.79|452.27|449.97|452.09|449.79|25
1734929760000|2024-12-23 04:56:00|452.08|449.78|451.99|449.69|452.22|449.92|451.92|449.62|28
1734929770000|2024-12-23 04:56:10|451.95|449.65|452.15|449.85|452.2|449.9|451.92|449.62|25
1734929780000|2024-12-23 04:56:20|452.14|449.84|452.29|449.99|452.41|450.11|452.14|449.84|31
1734929790000|2024-12-23 04:56:30|452.28|449.98|452.22|449.92|452.28|449.98|452.2|449.9|19
1734929800000|2024-12-23 04:56:40|452.23|449.93|451.76|449.46|452.23|449.93|451.57|449.27|31
1734929810000|2024-12-23 04:56:50|451.81|449.51|451.95|449.65|452.05|449.75|451.81|449.51|21
1734929820000|2024-12-23 04:57:00|451.97|449.67|451.66|449.36|451.99|449.69|451.66|449.36|27
1734929830000|2024-12-23 04:57:10|451.68|449.38|451.76|449.46|451.88|449.58|451.61|449.31|30
1734929840000|2024-12-23 04:57:20|451.75|449.45|452.03|449.73|452.03|449.73|451.71|449.41|25
1734929850000|2024-12-23 04:57:30|452.1|449.8|452|449.7|452.14|449.84|451.93|449.63|30
1734929860000|2024-12-23 04:57:40|451.98|449.68|451.84|449.54|451.98|449.68|451.8|449.5|25
1734929870000|2024-12-23 04:57:50|451.83|449.53|452.26|449.96|452.42|450.12|451.76|449.46|27
1734929880000|2024-12-23 04:58:00|452.16|449.86|452.43|450.13|452.56|450.26|452.14|449.84|27
1734929890000|2024-12-23 04:58:10|452.41|450.11|452.59|450.29|452.64|450.34|452.31|450.01|22
1734929900000|2024-12-23 04:58:20|452.61|450.31|452.7|450.4|452.77|450.47|452.61|450.31|17
1734929910000|2024-12-23 04:58:30|452.73|450.43|452.68|450.38|452.76|450.46|452.63|450.33|22
1734929920000|2024-12-23 04:58:40|452.67|450.37|452.65|450.35|452.68|450.38|452.61|450.31|20
1734929930000|2024-12-23 04:58:50|452.64|450.34|452.3|450|452.64|450.34|452.29|449.99|29
1734929940000|2024-12-23 04:59:00|452.31|450.01|452.46|450.16|452.53|450.23|452.24|449.94|24
1734929950000|2024-12-23 04:59:10|452.49|450.19|452.2|449.9|452.49|450.19|452.16|449.86|28
1734929960000|2024-12-23 04:59:20|452.18|449.88|452.54|450.24|452.62|450.32|452.18|449.88|27
1734929970000|2024-12-23 04:59:30|452.51|450.21|452.35|450.05|452.52|450.22|452.31|450.01|27
1734929980000|2024-12-23 04:59:40|452.31|450.01|452.13|449.83|452.44|450.14|452.1|449.8|30
1734929990000|2024-12-23 04:59:50|452.09|449.79|452.11|449.81|452.29|449.99|452.09|449.79|25
1734930000000|2024-12-23 05:00:00|452.12|449.82|451.24|448.94|452.12|449.82|451.13|448.83|33
1734930010000|2024-12-23 05:00:10|451.23|448.93|451.54|449.24|451.58|449.28|451.21|448.91|30
1734930020000|2024-12-23 05:00:20|451.55|449.25|451.64|449.34|451.69|449.39|451.52|449.22|28
1734930030000|2024-12-23 05:00:30|451.6|449.3|451.78|449.48|451.78|449.48|451.54|449.24|22
1734930040000|2024-12-23 05:00:40|451.72|449.42|451.57|449.27|451.72|449.42|451.53|449.23|25
1734930050000|2024-12-23 05:00:50|451.51|449.21|451.25|448.95|451.54|449.24|451.17|448.87|25
1734930060000|2024-12-23 05:01:00|451.24|448.94|451.02|448.72|451.25|448.95|451.02|448.72|29
1734930070000|2024-12-23 05:01:10|451.01|448.71|451.55|449.25|451.64|449.34|450.93|448.63|27
1734930080000|2024-12-23 05:01:20|451.56|449.26|451.45|449.15|451.82|449.52|451.45|449.15|32
1734930090000|2024-12-23 05:01:30|451.51|449.21|451.19|448.89|451.51|449.21|451.12|448.82|30
1734930100000|2024-12-23 05:01:40|451.21|448.91|450.95|448.65|451.21|448.91|450.84|448.54|28
1734930110000|2024-12-23 05:01:50|450.96|448.66|451.11|448.81|451.18|448.88|450.96|448.66|24
1734930120000|2024-12-23 05:02:00|451.09|448.79|450.93|448.63|451.21|448.91|450.92|448.62|25
1734930130000|2024-12-23 05:02:10|450.92|448.62|451.23|448.93|451.3|449|450.86|448.56|27
1734930140000|2024-12-23 05:02:20|451.18|448.88|451.5|449.2|451.57|449.27|451.18|448.88|31
1734930150000|2024-12-23 05:02:30|451.48|449.18|451.3|449|451.48|449.18|451.27|448.97|25
1734930160000|2024-12-23 05:02:40|451.43|449.13|451.75|449.45|451.79|449.49|451.42|449.12|26
1734930170000|2024-12-23 05:02:50|451.72|449.42|451.75|449.45|451.8|449.5|451.58|449.28|22
1734930180000|2024-12-23 05:03:00|451.76|449.46|451.96|449.66|451.99|449.69|451.65|449.35|27
1734930190000|2024-12-23 05:03:10|451.99|449.69|452.28|449.98|452.37|450.07|451.9|449.6|28
1734930200000|2024-12-23 05:03:20|452.29|449.99|452.45|450.15|452.47|450.17|452.23|449.93|28
1734930210000|2024-12-23 05:03:30|452.44|450.14|452.12|449.82|452.47|450.17|452.06|449.76|34
1734930220000|2024-12-23 05:03:40|452.09|449.79|451.73|449.43|452.23|449.93|451.7|449.4|31
1734930230000|2024-12-23 05:03:50|451.74|449.44|452.27|449.97|452.29|449.99|451.74|449.44|31
1734930240000|2024-12-23 05:04:00|452.26|449.96|451.65|449.35|452.29|449.99|451.65|449.35|33
1734930250000|2024-12-23 05:04:10|451.56|449.26|451.56|449.26|451.75|449.45|451.53|449.23|27
1734930260000|2024-12-23 05:04:20|451.55|449.25|451.44|449.14|451.8|449.5|451.34|449.04|30
1734930270000|2024-12-23 05:04:30|451.41|449.11|451.6|449.3|451.67|449.37|451.41|449.11|23
1734930280000|2024-12-23 05:04:40|451.58|449.28|451.24|448.94|451.6|449.3|451.22|448.92|18
1734930290000|2024-12-23 05:04:50|451.22|448.92|450.9|448.6|451.22|448.92|450.78|448.48|26
1734930300000|2024-12-23 05:05:00|450.88|448.58|450.97|448.67|451.07|448.77|450.88|448.58|31
1734930310000|2024-12-23 05:05:10|450.98|448.68|450.72|448.42|450.98|448.68|450.63|448.33|28
1734930320000|2024-12-23 05:05:20|450.71|448.41|451.32|449.02|451.33|449.03|450.71|448.41|30
1734930330000|2024-12-23 05:05:30|451.34|449.04|451.32|449.02|451.37|449.07|451.25|448.95|27
1734930340000|2024-12-23 05:05:40|451.28|448.98|451.35|449.05|451.58|449.28|451.28|448.98|31
1734930350000|2024-12-23 05:05:50|451.31|449.01|451.33|449.03|451.35|449.05|451.25|448.95|27
1734930360000|2024-12-23 05:06:00|451.34|449.04|450.96|448.66|451.34|449.04|450.96|448.66|30
1734930370000|2024-12-23 05:06:10|450.98|448.68|450.99|448.69|451.06|448.76|450.93|448.63|27
1734930380000|2024-12-23 05:06:20|451|448.7|451.15|448.85|451.16|448.86|450.72|448.42|28
1734930390000|2024-12-23 05:06:30|451.14|448.84|451.04|448.74|451.29|448.99|450.94|448.64|26
1734930400000|2024-12-23 05:06:40|451|448.7|450.83|448.53|451|448.7|450.8|448.5|27
1734930410000|2024-12-23 05:06:50|450.78|448.48|450.54|448.24|450.82|448.52|450.53|448.23|21
1734930420000|2024-12-23 05:07:00|450.52|448.22|450.58|448.28|450.58|448.28|450.49|448.19|7
1734930430000|2024-12-23 05:07:10|450.6|448.3|450.49|448.19|450.63|448.33|450.49|448.19|13
1734930450000|2024-12-23 05:07:30|450.5|448.2|450.49|448.19|450.51|448.21|450.49|448.19|4
1734930470000|2024-12-23 05:07:50|450.5|448.2|450.63|448.33|450.63|448.33|450.5|448.2|10
1734930480000|2024-12-23 05:08:00|450.64|448.34|450.69|448.39|450.7|448.4|450.51|448.21|25
1734930490000|2024-12-23 05:08:10|450.68|448.38|451.24|448.94|451.24|448.94|450.67|448.37|26
1734930500000|2024-12-23 05:08:20|451.23|448.93|451.32|449.02|451.49|449.19|451.23|448.93|28
1734930510000|2024-12-23 05:08:30|451.37|449.07|451.61|449.31|451.61|449.31|451.32|449.02|30
1734930520000|2024-12-23 05:08:40|451.6|449.3|451.64|449.34|451.75|449.45|451.57|449.27|25
1734930530000|2024-12-23 05:08:50|451.61|449.31|451.69|449.39|451.75|449.45|451.61|449.31|33
1734930540000|2024-12-23 05:09:00|451.71|449.41|451.36|449.06|451.71|449.41|451.3|449|31
1734930550000|2024-12-23 05:09:10|451.34|449.04|450.95|448.65|451.34|449.04|450.86|448.56|27
1734930560000|2024-12-23 05:09:20|450.92|448.62|450.59|448.29|450.95|448.65|450.54|448.24|31
1734930570000|2024-12-23 05:09:30|450.58|448.28|450.67|448.37|450.76|448.46|450.55|448.25|23
1734930580000|2024-12-23 05:09:40|450.69|448.39|450.9|448.6|450.91|448.61|450.69|448.39|19
1734930590000|2024-12-23 05:09:50|450.91|448.61|450.77|448.47|450.97|448.67|450.77|448.47|22
1734930600000|2024-12-23 05:10:00|450.78|448.48|450.53|448.23|450.78|448.48|450.52|448.22|26
1734930610000|2024-12-23 05:10:10|450.55|448.25|450.54|448.24|450.57|448.27|450.49|448.19|29
1734930620000|2024-12-23 05:10:20|450.52|448.22|450.49|448.19|450.52|448.22|450.49|448.19|2
1734930630000|2024-12-23 05:10:30|450.25|447.95|449.96|447.66|450.25|447.95|449.84|447.54|26
1734930640000|2024-12-23 05:10:40|450.02|447.72|449.89|447.59|450.03|447.73|449.71|447.41|30
1734930650000|2024-12-23 05:10:50|449.88|447.58|449.94|447.64|450.03|447.73|449.84|447.54|20
1734930660000|2024-12-23 05:11:00|450|447.7|449.95|447.65|450|447.7|449.73|447.43|31
1734930670000|2024-12-23 05:11:10|450|447.7|449.93|447.63|450.02|447.72|449.8|447.5|17
1734930680000|2024-12-23 05:11:20|449.95|447.65|449.84|447.54|450|447.7|449.72|447.42|25
1734930690000|2024-12-23 05:11:30|449.86|447.56|449.62|447.32|449.87|447.57|449.62|447.32|23
1734930700000|2024-12-23 05:11:40|449.63|447.33|449.7|447.4|449.72|447.42|449.6|447.3|19
1734930710000|2024-12-23 05:11:50|449.68|447.38|449.82|447.52|449.83|447.53|449.67|447.37|14
1734930720000|2024-12-23 05:12:00|449.8|447.5|449.71|447.41|449.92|447.62|449.64|447.34|18
1734930730000|2024-12-23 05:12:10|449.7|447.4|449.59|447.29|449.72|447.42|449.58|447.28|21
1734930740000|2024-12-23 05:12:20|449.6|447.3|449.51|447.21|449.63|447.33|449.49|447.19|15
1734930750000|2024-12-23 05:12:30|449.55|447.25|449.88|447.58|449.88|447.58|449.53|447.23|24
1734930760000|2024-12-23 05:12:40|449.92|447.62|449.72|447.42|449.92|447.62|449.7|447.4|21
1734930770000|2024-12-23 05:12:50|449.71|447.41|449.95|447.65|450|447.7|449.71|447.41|27
1734930780000|2024-12-23 05:13:00|449.88|447.58|450.03|447.73|450.05|447.75|449.74|447.44|25
1734930790000|2024-12-23 05:13:10|450.02|447.72|449.57|447.27|450.02|447.72|449.57|447.27|27
1734930800000|2024-12-23 05:13:20|449.53|447.23|449.48|447.18|449.54|447.24|449.46|447.16|20
1734930810000|2024-12-23 05:13:30|449.47|447.17|449.48|447.18|449.5|447.2|449.45|447.15|21
1734930820000|2024-12-23 05:13:40|449.45|447.15|449.36|447.06|449.5|447.2|449.36|447.06|20
1734930830000|2024-12-23 05:13:50|449.37|447.07|449.21|446.91|449.38|447.08|449.17|446.87|26
1734930840000|2024-12-23 05:14:00|449.2|446.9|449.03|446.73|449.2|446.9|448.98|446.68|19
1734930850000|2024-12-23 05:14:10|449|446.7|448.81|446.51|449|446.7|448.76|446.46|19
1734930860000|2024-12-23 05:14:20|448.82|446.52|448.87|446.57|448.87|446.57|448.8|446.5|15
1734930870000|2024-12-23 05:14:30|448.86|446.56|448.82|446.52|448.87|446.57|448.72|446.42|24
1734930880000|2024-12-23 05:14:40|448.81|446.51|448.78|446.48|448.81|446.51|448.75|446.45|15
1734930890000|2024-12-23 05:14:50|448.76|446.46|448.68|446.38|448.79|446.49|448.68|446.38|19
1734930930000|2024-12-23 05:15:30|448.48|446.18|448.13|445.83|448.48|446.18|448.13|445.83|4
1734930950000|2024-12-23 05:15:50|447.9|445.6|447.63|445.33|447.9|445.6|447.63|445.33|11
1734930960000|2024-12-23 05:16:00|447.65|445.35|447.57|445.27|447.65|445.35|447.38|445.08|20
1734930970000|2024-12-23 05:16:10|447.56|445.26|447.44|445.14|447.63|445.33|447.38|445.08|28
1734930980000|2024-12-23 05:16:20|447.42|445.12|448.18|445.88|448.24|445.94|447.42|445.12|25
1734930990000|2024-12-23 05:16:30|448.21|445.91|448.16|445.86|448.48|446.18|448.16|445.86|32
1734931000000|2024-12-23 05:16:40|448.15|445.85|447.99|445.69|448.23|445.93|447.96|445.66|26
1734931010000|2024-12-23 05:16:50|447.95|445.65|447.8|445.5|448.07|445.77|447.79|445.49|23
1734931020000|2024-12-23 05:17:00|447.74|445.44|447.41|445.11|447.79|445.49|447.31|445.01|31
1734931030000|2024-12-23 05:17:10|447.4|445.1|447.39|445.09|447.55|445.25|447.33|445.03|24
1734931040000|2024-12-23 05:17:20|447.38|445.08|447.19|444.89|447.39|445.09|447.19|444.89|16
1734931050000|2024-12-23 05:17:30|447.18|444.88|447.15|444.85|447.33|445.03|447.11|444.81|27
1734931060000|2024-12-23 05:17:40|447.17|444.87|446.95|444.65|447.17|444.87|446.95|444.65|6
1734931070000|2024-12-23 05:17:50|446.96|444.66|446.96|444.66|447.14|444.84|446.96|444.66|28
1734931080000|2024-12-23 05:18:00|446.94|444.64|446.74|444.44|446.94|444.64|446.74|444.44|27
1734931090000|2024-12-23 05:18:10|446.68|444.38|446.41|444.11|446.68|444.38|446.35|444.05|23
1734931100000|2024-12-23 05:18:20|446.47|444.17|446.45|444.15|446.56|444.26|446.38|444.08|34
1734931110000|2024-12-23 05:18:30|446.44|444.14|446.5|444.2|446.55|444.25|446.34|444.04|17
1734931120000|2024-12-23 05:18:40|446.51|444.21|446.35|444.05|446.52|444.22|446.35|444.05|28
1734931130000|2024-12-23 05:18:50|446.34|444.04|446.37|444.07|446.37|444.07|446.25|443.95|23
1734931140000|2024-12-23 05:19:00|446.36|444.06|446.35|444.05|446.37|444.07|446.28|443.98|16
1734931150000|2024-12-23 05:19:10|446.34|444.04|446.07|443.77|446.36|444.06|446.06|443.76|25
1734931160000|2024-12-23 05:19:20|446.05|443.75|446.33|444.03|446.33|444.03|446.05|443.75|29
1734931170000|2024-12-23 05:19:30|446.32|444.02|446.17|443.87|446.32|444.02|446.1|443.8|20
1734931180000|2024-12-23 05:19:40|446.16|443.86|446.03|443.73|446.16|443.86|446.02|443.72|25
1734931190000|2024-12-23 05:19:50|446.02|443.72|446.03|443.73|446.07|443.77|445.94|443.64|13
1734931200000|2024-12-23 05:20:00|445.99|443.69|446.31|444.01|446.31|444.01|445.94|443.64|27
1734931210000|2024-12-23 05:20:10|446.35|444.05|447.13|444.83|447.13|444.83|446.35|444.05|29
1734931220000|2024-12-23 05:20:20|447.11|444.81|446.89|444.59|447.19|444.89|446.83|444.53|29
1734931230000|2024-12-23 05:20:30|446.94|444.64|447.41|445.11|447.41|445.11|446.9|444.6|28
1734931240000|2024-12-23 05:20:40|447.48|445.18|447.77|445.47|447.91|445.61|447.42|445.12|37
1734931250000|2024-12-23 05:20:50|447.81|445.51|447.9|445.6|448.14|445.84|447.71|445.41|31
1734931260000|2024-12-23 05:21:00|447.91|445.61|447.55|445.25|448|445.7|447.52|445.22|37
1734931270000|2024-12-23 05:21:10|447.53|445.23|447.91|445.61|447.96|445.66|447.42|445.12|30
1734931280000|2024-12-23 05:21:20|447.97|445.67|447.98|445.68|448.12|445.82|447.82|445.52|34
1734931290000|2024-12-23 05:21:30|447.99|445.69|447.54|445.24|447.99|445.69|447.54|445.24|34
1734931300000|2024-12-23 05:21:40|447.58|445.28|448.32|446.02|448.32|446.02|447.54|445.24|29
1734931310000|2024-12-23 05:21:50|448.3|446|448.41|446.11|448.47|446.17|448.2|445.9|31
1734931320000|2024-12-23 05:22:00|448.4|446.1|448.04|445.74|448.43|446.13|447.88|445.58|37
1734931330000|2024-12-23 05:22:10|448.06|445.76|448.36|446.06|448.48|446.18|448.06|445.76|34
1734931340000|2024-12-23 05:22:20|448.32|446.02|448.14|445.84|448.36|446.06|448.14|445.84|25
1734931350000|2024-12-23 05:22:30|448.05|445.75|448.25|445.95|448.26|445.96|447.99|445.69|26
1734931360000|2024-12-23 05:22:40|448.24|445.94|447.94|445.64|448.3|446|447.88|445.58|25
1734931370000|2024-12-23 05:22:50|447.93|445.63|448.11|445.81|448.24|445.94|447.93|445.63|23
1734931380000|2024-12-23 05:23:00|448.13|445.83|448.22|445.92|448.22|445.92|447.78|445.48|33
1734931390000|2024-12-23 05:23:10|448.21|445.91|448.11|445.81|448.24|445.94|447.94|445.64|32
1734931400000|2024-12-23 05:23:20|448.1|445.8|448.34|446.04|448.37|446.07|447.97|445.67|33
1734931410000|2024-12-23 05:23:30|448.39|446.09|448.4|446.1|448.63|446.33|448.39|446.09|34
1734931420000|2024-12-23 05:23:40|448.46|446.16|448.67|446.37|448.67|446.37|448.42|446.12|29
1734931430000|2024-12-23 05:23:50|448.65|446.35|448.36|446.06|448.65|446.35|448.3|446|25
1734931440000|2024-12-23 05:24:00|448.39|446.09|448.42|446.12|448.46|446.16|448.37|446.07|28
1734931450000|2024-12-23 05:24:10|448.33|446.03|449.02|446.72|449.09|446.79|448.29|445.99|30
1734931460000|2024-12-23 05:24:20|449.04|446.74|449.05|446.75|449.1|446.8|448.96|446.66|28
1734931470000|2024-12-23 05:24:30|449.06|446.76|449.16|446.86|449.36|447.06|449.05|446.75|30
1734931480000|2024-12-23 05:24:40|449.18|446.88|449.25|446.95|449.28|446.98|449.12|446.82|22
1734931490000|2024-12-23 05:24:50|449.24|446.94|448.82|446.52|449.24|446.94|448.78|446.48|28
1734931500000|2024-12-23 05:25:00|448.79|446.49|448.52|446.22|448.89|446.59|448.31|446.01|33
1734931510000|2024-12-23 05:25:10|448.57|446.27|448.86|446.56|448.86|446.56|448.56|446.26|26
1734931520000|2024-12-23 05:25:20|448.84|446.54|449.09|446.79|449.13|446.83|448.83|446.53|24
1734931530000|2024-12-23 05:25:30|449.08|446.78|449.04|446.74|449.3|447|448.98|446.68|29
1734931540000|2024-12-23 05:25:40|449.05|446.75|449.03|446.73|449.18|446.88|448.95|446.65|29
1734931550000|2024-12-23 05:25:50|449.04|446.74|448.78|446.48|449.07|446.77|448.71|446.41|26
1734931560000|2024-12-23 05:26:00|448.77|446.47|449.08|446.78|449.08|446.78|448.72|446.42|28
1734931570000|2024-12-23 05:26:10|449.12|446.82|449.53|447.23|449.53|447.23|449.12|446.82|25
1734931580000|2024-12-23 05:26:20|449.49|447.19|449.47|447.17|449.63|447.33|449.39|447.09|26
1734931590000|2024-12-23 05:26:30|449.48|447.18|449.76|447.46|449.76|447.46|449.47|447.17|26
1734931600000|2024-12-23 05:26:40|449.75|447.45|449.62|447.32|449.81|447.51|449.62|447.32|30
1734931610000|2024-12-23 05:26:50|449.61|447.31|449.59|447.29|449.69|447.39|449.57|447.27|30
1734931620000|2024-12-23 05:27:00|449.6|447.3|449.52|447.22|449.61|447.31|449.3|447|31
1734931630000|2024-12-23 05:27:10|449.53|447.23|449.13|446.83|449.6|447.3|449.13|446.83|27
1734931640000|2024-12-23 05:27:20|449.18|446.88|449.21|446.91|449.26|446.96|449.05|446.75|33
1734931650000|2024-12-23 05:27:30|449.2|446.9|449.11|446.81|449.25|446.95|449.03|446.73|27
1734931660000|2024-12-23 05:27:40|449.1|446.8|448.86|446.56|449.11|446.81|448.8|446.5|26
1734931670000|2024-12-23 05:27:50|448.85|446.55|448.88|446.58|448.93|446.63|448.82|446.52|24
1734931680000|2024-12-23 05:28:00|448.89|446.59|448.88|446.58|448.93|446.63|448.65|446.35|28
1734931690000|2024-12-23 05:28:10|448.85|446.55|448.87|446.57|449.06|446.76|448.8|446.5|25
1734931700000|2024-12-23 05:28:20|448.88|446.58|449.14|446.84|449.14|446.84|448.84|446.54|28
1734931710000|2024-12-23 05:28:30|449.18|446.88|449.04|446.74|449.19|446.89|449.03|446.73|19
1734931720000|2024-12-23 05:28:40|449.05|446.75|448.88|446.58|449.08|446.78|448.82|446.52|26
1734931730000|2024-12-23 05:28:50|448.9|446.6|448.93|446.63|448.97|446.67|448.83|446.53|24
1734931740000|2024-12-23 05:29:00|448.92|446.62|448.96|446.66|448.97|446.67|448.75|446.45|24
1734931750000|2024-12-23 05:29:10|448.95|446.65|448.96|446.66|448.99|446.69|448.86|446.56|27
1734931760000|2024-12-23 05:29:20|448.94|446.64|448.91|446.61|448.98|446.68|448.91|446.61|28
1734931770000|2024-12-23 05:29:30|449|446.7|448.87|446.57|449|446.7|448.76|446.46|19
1734931780000|2024-12-23 05:29:40|448.86|446.56|448.86|446.56|448.91|446.61|448.81|446.51|29
1734931790000|2024-12-23 05:29:50|448.72|446.42|448.63|446.33|448.81|446.51|448.53|446.23|21
1734931800000|2024-12-23 05:30:00|448.65|446.35|448.73|446.43|448.79|446.49|448.42|446.12|25
1734931810000|2024-12-23 05:30:10|448.74|446.44|449.1|446.8|449.1|446.8|448.74|446.44|22
1734931820000|2024-12-23 05:30:20|449.15|446.85|449.36|447.06|449.36|447.06|449.14|446.84|30
1734931830000|2024-12-23 05:30:30|449.32|447.02|449.39|447.09|449.57|447.27|449.28|446.98|31
1734931840000|2024-12-23 05:30:40|449.44|447.14|449.71|447.41|449.78|447.48|449.44|447.14|35
1734931850000|2024-12-23 05:30:50|449.7|447.4|449.74|447.44|449.81|447.51|449.51|447.21|27
1734931860000|2024-12-23 05:31:00|449.75|447.45|450.17|447.87|450.2|447.9|449.69|447.39|29
1734931870000|2024-12-23 05:31:10|450.18|447.88|449.98|447.68|450.26|447.96|449.98|447.68|30
1734931880000|2024-12-23 05:31:20|450.05|447.75|449.43|447.13|450.06|447.76|449.41|447.11|38
1734931890000|2024-12-23 05:31:30|449.4|447.1|449.73|447.43|449.73|447.43|449.37|447.07|35
1734931900000|2024-12-23 05:31:40|449.67|447.37|449.79|447.49|449.96|447.66|449.67|447.37|23
1734931910000|2024-12-23 05:31:50|449.69|447.39|449.65|447.35|449.76|447.46|449.53|447.23|24
1734931920000|2024-12-23 05:32:00|449.67|447.37|449.99|447.69|450.04|447.74|449.65|447.35|31
1734931930000|2024-12-23 05:32:10|449.98|447.68|450.06|447.76|450.21|447.91|449.89|447.59|31
1734931940000|2024-12-23 05:32:20|450.03|447.73|449.28|446.98|450.12|447.82|449.26|446.96|31
1734931950000|2024-12-23 05:32:30|449.27|446.97|448.7|446.4|449.57|447.27|448.7|446.4|28
1734931960000|2024-12-23 05:32:40|448.73|446.43|448.91|446.61|448.91|446.61|448.53|446.23|28
1734931970000|2024-12-23 05:32:50|448.89|446.59|449.2|446.9|449.26|446.96|448.89|446.59|28
1734931980000|2024-12-23 05:33:00|449.1|446.8|449.25|446.95|449.34|447.04|449.1|446.8|28
1734931990000|2024-12-23 05:33:10|449.26|446.96|448.79|446.49|449.26|446.96|448.76|446.46|30
1734932000000|2024-12-23 05:33:20|448.78|446.48|449.42|447.12|449.42|447.12|448.78|446.48|26
1734932010000|2024-12-23 05:33:30|449.44|447.14|449.33|447.03|449.52|447.22|449.32|447.02|25
1734932020000|2024-12-23 05:33:40|449.3|447|449.18|446.88|449.33|447.03|449.13|446.83|28
1734932030000|2024-12-23 05:33:50|449.19|446.89|449.31|447.01|449.38|447.08|449.19|446.89|19
1734932040000|2024-12-23 05:34:00|449.35|447.05|449.29|446.99|449.46|447.16|449.05|446.75|32
1734932050000|2024-12-23 05:34:10|449.28|446.98|449.33|447.03|449.41|447.11|449.25|446.95|28
1734932060000|2024-12-23 05:34:20|449.27|446.97|449.03|446.73|449.44|447.14|449.03|446.73|30
1734932070000|2024-12-23 05:34:30|449|446.7|448.9|446.6|449.05|446.75|448.79|446.49|31
1734932080000|2024-12-23 05:34:40|448.91|446.61|448.8|446.5|448.91|446.61|448.66|446.36|21
1734932090000|2024-12-23 05:34:50|448.66|446.36|448.08|445.78|448.66|446.36|448.08|445.78|19
1734932100000|2024-12-23 05:35:00|447.92|445.62|447.38|445.08|447.95|445.65|447.38|445.08|14
1734932110000|2024-12-23 05:35:10|447.22|444.92|446.31|444.01|447.22|444.92|446.19|443.89|28
1734932120000|2024-12-23 05:35:20|446.32|444.02|446.75|444.45|446.89|444.59|446.29|443.99|33
1734932130000|2024-12-23 05:35:30|446.66|444.36|446.46|444.16|446.75|444.45|446.46|444.16|29
1734932140000|2024-12-23 05:35:40|446.41|444.11|446.61|444.31|446.61|444.31|446.39|444.09|26
1734932150000|2024-12-23 05:35:50|446.57|444.27|446.6|444.3|446.6|444.3|446.43|444.13|21
1734932160000|2024-12-23 05:36:00|446.62|444.32|446.48|444.18|446.62|444.32|446.48|444.18|15
1734932170000|2024-12-23 05:36:10|446.26|443.96|446.26|443.96|446.26|443.96|446.26|443.96|1
1734932180000|2024-12-23 05:36:20|446.02|443.72|446.03|443.73|446.04|443.74|445.78|443.48|28
1734932190000|2024-12-23 05:36:30|446.05|443.75|446.08|443.78|446.2|443.9|446.02|443.72|32
1734932200000|2024-12-23 05:36:40|446.06|443.76|446.95|444.65|447|444.7|445.98|443.68|33
1734932210000|2024-12-23 05:36:50|446.94|444.64|446.9|444.6|446.96|444.66|446.77|444.47|29
1734932220000|2024-12-23 05:37:00|446.87|444.57|446.75|444.45|446.96|444.66|446.75|444.45|34
1734932230000|2024-12-23 05:37:10|446.74|444.44|446.79|444.49|446.95|444.65|446.69|444.39|24
1734932240000|2024-12-23 05:37:20|446.8|444.5|447.03|444.73|447.06|444.76|446.77|444.47|19
1734932250000|2024-12-23 05:37:30|447.04|444.74|446.98|444.68|447.28|444.98|446.98|444.68|31
1734932260000|2024-12-23 05:37:40|446.93|444.63|446.8|444.5|446.94|444.64|446.64|444.34|17
1734932270000|2024-12-23 05:37:50|446.82|444.52|446.71|444.41|446.86|444.56|446.7|444.4|17
1734932280000|2024-12-23 05:38:00|446.72|444.42|446.11|443.81|446.74|444.44|446.11|443.81|33
1734932290000|2024-12-23 05:38:10|446.1|443.8|446.61|444.31|446.76|444.46|446.1|443.8|29
1734932300000|2024-12-23 05:38:20|446.54|444.24|446.72|444.42|446.78|444.48|446.49|444.19|29
1734932310000|2024-12-23 05:38:30|446.73|444.43|446.56|444.26|446.77|444.47|446.55|444.25|25
1734932320000|2024-12-23 05:38:40|446.53|444.23|446.64|444.34|446.65|444.35|446.4|444.1|32
1734932330000|2024-12-23 05:38:50|446.67|444.37|446.82|444.52|446.91|444.61|446.67|444.37|28
1734932340000|2024-12-23 05:39:00|446.8|444.5|446.57|444.27|446.82|444.52|446.51|444.21|29
1734932350000|2024-12-23 05:39:10|446.6|444.3|447.17|444.87|447.17|444.87|446.6|444.3|24
1734932360000|2024-12-23 05:39:20|447.22|444.92|447.13|444.83|447.22|444.92|447.05|444.75|26
1734932370000|2024-12-23 05:39:30|447.14|444.84|446.96|444.66|447.17|444.87|446.87|444.57|27
1734932380000|2024-12-23 05:39:40|446.95|444.65|446.84|444.54|446.95|444.65|446.79|444.49|19
1734932390000|2024-12-23 05:39:50|446.82|444.52|446.74|444.44|446.83|444.53|446.57|444.27|27
1734932400000|2024-12-23 05:40:00|446.71|444.41|446.93|444.63|446.97|444.67|446.55|444.25|30
1734932410000|2024-12-23 05:40:10|446.92|444.62|446.25|443.95|446.96|444.66|446.25|443.95|26
1734932420000|2024-12-23 05:40:20|446.29|443.99|446.65|444.35|446.65|444.35|446.27|443.97|17
1734932430000|2024-12-23 05:40:30|446.62|444.32|446.87|444.57|447.06|444.76|446.47|444.17|25
1734932440000|2024-12-23 05:40:40|446.91|444.61|446.84|444.54|446.91|444.61|446.68|444.38|27
1734932450000|2024-12-23 05:40:50|446.83|444.53|447.13|444.83|447.19|444.89|446.8|444.5|27
1734932460000|2024-12-23 05:41:00|447.07|444.77|447.19|444.89|447.23|444.93|446.95|444.65|24
1734932470000|2024-12-23 05:41:10|447.18|444.88|447.22|444.92|447.22|444.92|447.12|444.82|23
1734932480000|2024-12-23 05:41:20|447.21|444.91|446.35|444.05|447.21|444.91|446.27|443.97|29
1734932490000|2024-12-23 05:41:30|446.45|444.15|446.04|443.74|446.51|444.21|446.01|443.71|23
1734932500000|2024-12-23 05:41:40|445.77|443.47|445.56|443.26|445.91|443.61|445.54|443.24|33
1734932510000|2024-12-23 05:41:50|445.57|443.27|445.19|442.89|445.69|443.39|445.16|442.86|35
1734932520000|2024-12-23 05:42:00|445.07|442.77|445.65|443.35|445.65|443.35|445.07|442.77|25
1734932530000|2024-12-23 05:42:10|445.63|443.33|445.63|443.33|445.67|443.37|445.55|443.25|28
1734932540000|2024-12-23 05:42:20|445.69|443.39|445.91|443.61|445.91|443.61|445.64|443.34|18
1734932550000|2024-12-23 05:42:30|445.9|443.6|446.19|443.89|446.22|443.92|445.82|443.52|24
1734932560000|2024-12-23 05:42:40|446.16|443.86|446.29|443.99|446.29|443.99|446.12|443.82|15
1734932570000|2024-12-23 05:42:50|446.28|443.98|446.32|444.02|446.32|444.02|446.09|443.79|26
1734932580000|2024-12-23 05:43:00|446.31|444.01|446.22|443.92|446.31|444.01|446.1|443.8|23
1734932590000|2024-12-23 05:43:10|446.21|443.91|446.29|443.99|446.31|444.01|446.15|443.85|27
1734932600000|2024-12-23 05:43:20|446.28|443.98|446.51|444.21|446.52|444.22|446.28|443.98|16
1734932610000|2024-12-23 05:43:30|446.48|444.18|446.45|444.15|446.51|444.21|446.43|444.13|23
1734932620000|2024-12-23 05:43:40|446.5|444.2|446.7|444.4|446.7|444.4|446.43|444.13|21
1734932630000|2024-12-23 05:43:50|446.77|444.47|446.81|444.51|446.85|444.55|446.58|444.28|28
1734932640000|2024-12-23 05:44:00|446.8|444.5|446.72|444.42|447.1|444.8|446.68|444.38|32
1734932650000|2024-12-23 05:44:10|446.73|444.43|446.65|444.35|446.82|444.52|446.61|444.31|29
1734932660000|2024-12-23 05:44:20|446.67|444.37|446.47|444.17|446.69|444.39|446.39|444.09|28
1734932670000|2024-12-23 05:44:30|446.46|444.16|446.34|444.04|446.5|444.2|446.3|444|25
1734932680000|2024-12-23 05:44:40|446.31|444.01|446.39|444.09|446.42|444.12|446.19|443.89|24
1734932690000|2024-12-23 05:44:50|446.37|444.07|446.42|444.12|446.53|444.23|446.32|444.02|27
1734932700000|2024-12-23 05:45:00|446.43|444.13|446.55|444.25|446.58|444.28|446.42|444.12|27
1734932710000|2024-12-23 05:45:10|446.45|444.15|446.1|443.8|446.51|444.21|446.09|443.79|30
1734932720000|2024-12-23 05:45:20|446.11|443.81|446.28|443.98|446.3|444|446.08|443.78|27
1734932730000|2024-12-23 05:45:30|446.27|443.97|446.13|443.83|446.34|444.04|446.11|443.81|30
1734932740000|2024-12-23 05:45:40|446.02|443.72|446|443.7|446.03|443.73|445.68|443.38|25
1734932750000|2024-12-23 05:45:50|446.11|443.81|445.96|443.66|446.17|443.87|445.93|443.63|24
1734932760000|2024-12-23 05:46:00|446.02|443.72|446.05|443.75|446.08|443.78|445.94|443.64|26
1734932770000|2024-12-23 05:46:10|445.98|443.68|446.02|443.72|446.23|443.93|445.9|443.6|24
1734932780000|2024-12-23 05:46:20|446.03|443.73|446.48|444.18|446.48|444.18|446.02|443.72|27
1734932790000|2024-12-23 05:46:30|446.5|444.2|446.21|443.91|446.52|444.22|446.21|443.91|31
1734932800000|2024-12-23 05:46:40|446.24|443.94|445.79|443.49|446.24|443.94|445.72|443.42|31
1734932810000|2024-12-23 05:46:50|445.82|443.52|445.85|443.55|445.85|443.55|445.63|443.33|28
1734932820000|2024-12-23 05:47:00|445.86|443.56|446.36|444.06|446.36|444.06|445.78|443.48|27
1734932830000|2024-12-23 05:47:10|446.35|444.05|446.13|443.83|446.35|444.05|446.13|443.83|27
1734932840000|2024-12-23 05:47:20|446.1|443.8|446.18|443.88|446.19|443.89|445.99|443.69|18
1734932850000|2024-12-23 05:47:30|446.16|443.86|445.65|443.35|446.19|443.89|445.59|443.29|33
1734932860000|2024-12-23 05:47:40|445.64|443.34|445.79|443.49|445.89|443.59|445.61|443.31|30
1734932870000|2024-12-23 05:47:50|445.72|443.42|445.71|443.41|445.76|443.46|445.6|443.3|32
1734932880000|2024-12-23 05:48:00|445.68|443.38|445.89|443.59|446.07|443.77|445.68|443.38|31
1734932890000|2024-12-23 05:48:10|445.87|443.57|445.74|443.44|445.99|443.69|445.72|443.42|26
1734932900000|2024-12-23 05:48:20|445.75|443.45|445.21|442.91|445.75|443.45|445.15|442.85|32
1734932910000|2024-12-23 05:48:30|445.23|442.93|445.52|443.22|445.57|443.27|445.23|442.93|33
1734932920000|2024-12-23 05:48:40|445.51|443.21|445.74|443.44|445.74|443.44|445.49|443.19|20
1734932930000|2024-12-23 05:48:50|445.75|443.45|445.78|443.48|445.85|443.55|445.68|443.38|27
1734932940000|2024-12-23 05:49:00|445.77|443.47|445.74|443.44|445.77|443.47|445.46|443.16|27
1734932950000|2024-12-23 05:49:10|445.75|443.45|445.68|443.38|445.76|443.46|445.62|443.32|28
1734932960000|2024-12-23 05:49:20|445.66|443.36|445.51|443.21|445.66|443.36|445.34|443.04|32
1734932970000|2024-12-23 05:49:30|445.48|443.18|445.53|443.23|445.56|443.26|445.34|443.04|31
1734932980000|2024-12-23 05:49:40|445.61|443.31|445.48|443.18|445.62|443.32|445.46|443.16|27
1734932990000|2024-12-23 05:49:50|445.55|443.25|445.5|443.2|445.66|443.36|445.5|443.2|24
1734933000000|2024-12-23 05:50:00|445.51|443.21|445.55|443.25|445.57|443.27|445.33|443.03|30
1734933010000|2024-12-23 05:50:10|445.57|443.27|446.1|443.8|446.25|443.95|445.57|443.27|33
1734933020000|2024-12-23 05:50:20|446.03|443.73|445.91|443.61|446.03|443.73|445.72|443.42|31
1734933030000|2024-12-23 05:50:30|445.89|443.59|445.87|443.57|446|443.7|445.76|443.46|31
1734933040000|2024-12-23 05:50:40|445.82|443.52|445.66|443.36|445.87|443.57|445.54|443.24|29
1734933050000|2024-12-23 05:50:50|445.71|443.41|445.91|443.61|446.06|443.76|445.71|443.41|31
1734933060000|2024-12-23 05:51:00|445.9|443.6|445.82|443.52|445.94|443.64|445.65|443.35|28
1734933070000|2024-12-23 05:51:10|445.92|443.62|446.3|444|446.3|444|445.79|443.49|32
1734933080000|2024-12-23 05:51:20|446.24|443.94|446.51|444.21|446.59|444.29|446.1|443.8|34
1734933090000|2024-12-23 05:51:30|446.49|444.19|446.76|444.46|446.88|444.58|446.45|444.15|30
1734933100000|2024-12-23 05:51:40|446.73|444.43|446.61|444.31|446.76|444.46|446.53|444.23|31
1734933110000|2024-12-23 05:51:50|446.64|444.34|446.61|444.31|446.74|444.44|446.53|444.23|34
1734933120000|2024-12-23 05:52:00|446.6|444.3|446.63|444.33|446.78|444.48|446.51|444.21|30
1734933130000|2024-12-23 05:52:10|446.61|444.31|446.39|444.09|446.61|444.31|446.32|444.02|26
1734933140000|2024-12-23 05:52:20|446.4|444.1|446.47|444.17|446.49|444.19|446.1|443.8|29
1734933150000|2024-12-23 05:52:30|446.48|444.18|446.56|444.26|446.69|444.39|446.41|444.11|30
1734933160000|2024-12-23 05:52:40|446.5|444.2|446.78|444.48|446.82|444.52|446.5|444.2|27
1734933170000|2024-12-23 05:52:50|446.77|444.47|446.72|444.42|446.8|444.5|446.61|444.31|26
1734933180000|2024-12-23 05:53:00|446.7|444.4|446.49|444.19|446.72|444.42|446.49|444.19|30
1734933190000|2024-12-23 05:53:10|446.5|444.2|446.53|444.23|446.59|444.29|446.34|444.04|32
1734933200000|2024-12-23 05:53:20|446.51|444.21|446.66|444.36|446.69|444.39|446.38|444.08|25
1734933210000|2024-12-23 05:53:30|446.65|444.35|446.15|443.85|446.68|444.38|446.15|443.85|30
1734933220000|2024-12-23 05:53:40|446.11|443.81|446|443.7|446.11|443.81|445.91|443.61|30
1734933230000|2024-12-23 05:53:50|445.98|443.68|445.93|443.63|446|443.7|445.86|443.56|25
1734933240000|2024-12-23 05:54:00|446.02|443.72|446.04|443.74|446.24|443.94|445.99|443.69|26
1734933250000|2024-12-23 05:54:10|446.03|443.73|445.75|443.45|446.03|443.73|445.75|443.45|28
1734933260000|2024-12-23 05:54:20|445.74|443.44|445.93|443.63|445.93|443.63|445.74|443.44|31
1734933270000|2024-12-23 05:54:30|445.94|443.64|445.9|443.6|445.94|443.64|445.85|443.55|19
1734933280000|2024-12-23 05:54:40|445.91|443.61|445.96|443.66|446.06|443.76|445.83|443.53|22
1734933290000|2024-12-23 05:54:50|445.95|443.65|445.54|443.24|445.95|443.65|445.54|443.24|22
1734933300000|2024-12-23 05:55:00|445.57|443.27|444.97|442.67|445.57|443.27|444.9|442.6|35
1734933310000|2024-12-23 05:55:10|444.99|442.69|445.18|442.88|445.34|443.04|444.97|442.67|30
1734933320000|2024-12-23 05:55:20|445.16|442.86|445.23|442.93|445.23|442.93|445.11|442.81|20
1734933330000|2024-12-23 05:55:30|445.19|442.89|445.15|442.85|445.24|442.94|445.04|442.74|28
1734933340000|2024-12-23 05:55:40|445.16|442.86|445.57|443.27|445.62|443.32|445.16|442.86|28
1734933350000|2024-12-23 05:55:50|445.58|443.28|445.83|443.53|445.83|443.53|445.55|443.25|22
1734933360000|2024-12-23 05:56:00|445.79|443.49|445.57|443.27|445.79|443.49|445.53|443.23|27
1734933370000|2024-12-23 05:56:10|445.55|443.25|445.71|443.41|445.81|443.51|445.49|443.19|27
1734933380000|2024-12-23 05:56:20|445.7|443.4|445.75|443.45|445.82|443.52|445.66|443.36|29
1734933390000|2024-12-23 05:56:30|445.74|443.44|445.7|443.4|445.8|443.5|445.65|443.35|22
1734933400000|2024-12-23 05:56:40|445.6|443.3|445.65|443.35|445.7|443.4|445.59|443.29|25
1734933410000|2024-12-23 05:56:50|445.67|443.37|445.53|443.23|445.67|443.37|445.48|443.18|26
1734933420000|2024-12-23 05:57:00|445.52|443.22|445.06|442.76|445.52|443.22|445.06|442.76|24
1734933430000|2024-12-23 05:57:10|445.07|442.77|444.83|442.53|445.07|442.77|444.69|442.39|27
1734933440000|2024-12-23 05:57:20|444.85|442.55|445.13|442.83|445.19|442.89|444.84|442.54|26
1734933450000|2024-12-23 05:57:30|445.16|442.86|445.06|442.76|445.18|442.88|445.03|442.73|24
1734933460000|2024-12-23 05:57:40|445.1|442.8|445.16|442.86|445.22|442.92|445.05|442.75|28
1734933470000|2024-12-23 05:57:50|445.19|442.89|445.27|442.97|445.35|443.05|445.1|442.8|31
1734933480000|2024-12-23 05:58:00|445.26|442.96|445.26|442.96|445.3|443|445.14|442.84|26
1734933490000|2024-12-23 05:58:10|445.22|442.92|445.31|443.01|445.34|443.04|445.15|442.85|26
1734933500000|2024-12-23 05:58:20|445.32|443.02|445.52|443.22|445.63|443.33|445.32|443.02|29
1734933510000|2024-12-23 05:58:30|445.54|443.24|445.53|443.23|445.62|443.32|445.53|443.23|25
1734933520000|2024-12-23 05:58:40|445.51|443.21|445.4|443.1|445.53|443.23|445.37|443.07|23
1734933530000|2024-12-23 05:58:50|445.39|443.09|445.42|443.12|445.47|443.17|445.37|443.07|24
1734933540000|2024-12-23 05:59:00|445.5|443.2|445.49|443.19|445.5|443.2|445.39|443.09|24
1734933550000|2024-12-23 05:59:10|445.45|443.15|445.53|443.23|445.54|443.24|445.35|443.05|24
1734933560000|2024-12-23 05:59:20|445.52|443.22|445.56|443.26|445.58|443.28|445.47|443.17|25
1734933570000|2024-12-23 05:59:30|445.53|443.23|445.87|443.57|445.87|443.57|445.53|443.23|18
1734933580000|2024-12-23 05:59:40|445.85|443.55|445.86|443.56|445.86|443.56|445.73|443.43|23
1734933590000|2024-12-23 05:59:50|445.87|443.57|445.87|443.57|445.88|443.58|445.82|443.52|16
1734933600000|2024-12-23 06:00:00|445.86|443.56|446.38|444.08|446.41|444.11|445.83|443.53|31
1734933610000|2024-12-23 06:00:10|446.39|444.09|446.53|444.23|446.58|444.28|446.21|443.91|33
1734933620000|2024-12-23 06:00:20|446.54|444.24|446.6|444.3|446.6|444.3|446.3|444|32
1734933630000|2024-12-23 06:00:30|446.61|444.31|446.63|444.33|446.7|444.4|446.54|444.24|26
1734933640000|2024-12-23 06:00:40|446.64|444.34|446.37|444.07|446.64|444.34|446.33|444.03|23
1734933650000|2024-12-23 06:00:50|446.36|444.06|446.03|443.73|446.38|444.08|446.02|443.72|29
1734933660000|2024-12-23 06:01:00|446.02|443.72|446.27|443.97|446.27|443.97|445.9|443.6|23
1734933670000|2024-12-23 06:01:10|446.26|443.96|446.59|444.29|446.62|444.32|446.18|443.88|25
1734933680000|2024-12-23 06:01:20|446.61|444.31|446.4|444.1|446.61|444.31|446.36|444.06|24
1734933690000|2024-12-23 06:01:30|446.41|444.11|446.56|444.26|446.56|444.26|446.38|444.08|20
1734933700000|2024-12-23 06:01:40|446.54|444.24|446.54|444.24|446.58|444.28|446.5|444.2|18
1734933710000|2024-12-23 06:01:50|446.56|444.26|446.75|444.45|446.92|444.62|446.56|444.26|25
1734933720000|2024-12-23 06:02:00|446.69|444.39|446.84|444.54|446.95|444.65|446.54|444.24|28
1734933730000|2024-12-23 06:02:10|446.85|444.55|446.96|444.66|447.04|444.74|446.84|444.54|27
1734933740000|2024-12-23 06:02:20|446.97|444.67|446.4|444.1|446.97|444.67|446.4|444.1|22
1734933750000|2024-12-23 06:02:30|446.39|444.09|446.42|444.12|446.47|444.17|446.35|444.05|24
1734933760000|2024-12-23 06:02:40|446.37|444.07|445.97|443.67|446.39|444.09|445.79|443.49|34
1734933770000|2024-12-23 06:02:50|445.96|443.66|445.79|443.49|445.96|443.66|445.71|443.41|18
1734933780000|2024-12-23 06:03:00|445.8|443.5|445.68|443.38|445.92|443.62|445.52|443.22|27
1734933790000|2024-12-23 06:03:10|445.63|443.33|445.64|443.34|445.71|443.41|445.49|443.19|32
1734933800000|2024-12-23 06:03:20|445.62|443.32|446.11|443.81|446.11|443.81|445.49|443.19|27
1734933810000|2024-12-23 06:03:30|446.14|443.84|446.51|444.21|446.53|444.23|446.04|443.74|32
1734933820000|2024-12-23 06:03:40|446.5|444.2|446.11|443.81|446.54|444.24|446.1|443.8|32
1734933830000|2024-12-23 06:03:50|446.12|443.82|446.05|443.75|446.22|443.92|445.96|443.66|30
1734933840000|2024-12-23 06:04:00|446.07|443.77|446.12|443.82|446.13|443.83|445.89|443.59|35
1734933850000|2024-12-23 06:04:10|446.11|443.81|446.2|443.9|446.3|444|446.06|443.76|32
1734933860000|2024-12-23 06:04:20|446.19|443.89|445.77|443.47|446.19|443.89|445.75|443.45|27
1734933870000|2024-12-23 06:04:30|445.79|443.49|445.75|443.45|445.8|443.5|445.67|443.37|30
1734933880000|2024-12-23 06:04:40|445.73|443.43|445.81|443.51|445.93|443.63|445.69|443.39|22
1734933890000|2024-12-23 06:04:50|445.82|443.52|445.57|443.27|445.85|443.55|445.54|443.24|30
1734933900000|2024-12-23 06:05:00|445.58|443.28|445.32|443.02|445.6|443.3|445.3|443|30
1734933910000|2024-12-23 06:05:10|445.43|443.13|445.26|442.96|445.43|443.13|445.18|442.88|26
1734933920000|2024-12-23 06:05:20|445.23|442.93|445.31|443.01|445.47|443.17|445.13|442.83|31
1734933930000|2024-12-23 06:05:30|445.3|443|444.92|442.62|445.39|443.09|444.92|442.62|33
1734933940000|2024-12-23 06:05:40|444.88|442.58|444.38|442.08|444.88|442.58|444.29|441.99|28
1734933950000|2024-12-23 06:05:50|444.39|442.09|444.4|442.1|444.6|442.3|444.39|442.09|30
1734933960000|2024-12-23 06:06:00|444.44|442.14|444.38|442.08|444.53|442.23|444.25|441.95|33
1734933970000|2024-12-23 06:06:10|444.34|442.04|444.57|442.27|444.57|442.27|444.28|441.98|29
1734933980000|2024-12-23 06:06:20|444.44|442.14|444.39|442.09|444.44|442.14|444.26|441.96|26
1734933990000|2024-12-23 06:06:30|444.34|442.04|444.2|441.9|444.34|442.04|444.2|441.9|22
1734934010000|2024-12-23 06:06:50|444.09|441.79|443.98|441.68|444.09|441.79|443.98|441.68|2
1734934030000|2024-12-23 06:07:10|443.9|441.6|444.01|441.71|444.01|441.71|443.82|441.52|18
1734934040000|2024-12-23 06:07:20|444.04|441.74|444.08|441.78|444.22|441.92|444.01|441.71|24
1734934050000|2024-12-23 06:07:30|444.11|441.81|443.82|441.52|444.22|441.92|443.82|441.52|29
1734934060000|2024-12-23 06:07:40|443.73|441.43|443.64|441.34|443.73|441.43|443.64|441.34|2
1734934080000|2024-12-23 06:08:00|443.65|441.35|443.64|441.34|443.67|441.37|443.64|441.34|3
1734934110000|2024-12-23 06:08:30|443.61|441.31|442.67|440.37|443.61|441.31|442.67|440.37|15
1734934120000|2024-12-23 06:08:40|442.68|440.38|442.46|440.16|442.72|440.42|442.46|440.16|31
1734934130000|2024-12-23 06:08:50|442.47|440.17|442.31|440.01|442.54|440.24|442.31|440.01|30
1734934140000|2024-12-23 06:09:00|442.35|440.05|442.31|440.01|442.44|440.14|442.31|440.01|30
1734934150000|2024-12-23 06:09:10|442.28|439.98|442.35|440.05|442.47|440.17|442.09|439.79|30
1734934160000|2024-12-23 06:09:20|442.34|440.04|442.16|439.86|442.34|440.04|442.13|439.83|21
1734934170000|2024-12-23 06:09:30|442.15|439.85|441.7|439.4|442.15|439.85|441.65|439.35|29
1734934180000|2024-12-23 06:09:40|441.71|439.41|441.74|439.44|442.14|439.84|441.71|439.41|33
1734934190000|2024-12-23 06:09:50|441.73|439.43|441.51|439.21|441.73|439.43|441.46|439.16|27
1734934200000|2024-12-23 06:10:00|441.46|439.16|441.45|439.15|441.54|439.24|441.38|439.08|26
1734934210000|2024-12-23 06:10:10|441.44|439.14|441.45|439.15|441.46|439.16|441.32|439.02|20
1734934220000|2024-12-23 06:10:20|441.41|439.11|441.32|439.02|441.44|439.14|441.32|439.02|19
1734934230000|2024-12-23 06:10:30|441.37|439.07|441.32|439.02|441.4|439.1|441.32|439.02|10
1734934240000|2024-12-23 06:10:40|440.93|438.63|440.98|438.68|440.98|438.68|440.91|438.61|7
1734934250000|2024-12-23 06:10:50|441.05|438.75|440.77|438.47|441.06|438.76|440.69|438.39|20
1734934260000|2024-12-23 06:11:00|440.65|438.35|440.46|438.16|440.77|438.47|440.46|438.16|23
1734934270000|2024-12-23 06:11:10|440.45|438.15|440.46|438.16|440.55|438.25|440.4|438.1|22
1734934280000|2024-12-23 06:11:20|440.45|438.15|440.57|438.27|440.61|438.31|440.42|438.12|22
1734934290000|2024-12-23 06:11:30|440.64|438.34|441.2|438.9|441.25|438.95|440.64|438.34|27
1734934300000|2024-12-23 06:11:40|441.24|438.94|442.08|439.78|442.17|439.87|441.24|438.94|37
1734934310000|2024-12-23 06:11:50|442.09|439.79|442.62|440.32|442.62|440.32|442.04|439.74|26
1734934320000|2024-12-23 06:12:00|442.63|440.33|442.21|439.91|442.74|440.44|442.16|439.86|35
1734934330000|2024-12-23 06:12:10|442.27|439.97|441.55|439.25|442.28|439.98|441.52|439.22|37
1734934340000|2024-12-23 06:12:20|441.54|439.24|441.34|439.04|441.54|439.24|441.25|438.95|21
1734934350000|2024-12-23 06:12:30|441.49|439.19|441.09|438.79|441.49|439.19|440.87|438.57|28
1734934360000|2024-12-23 06:12:40|441.11|438.81|441.07|438.77|441.19|438.89|440.98|438.68|33
1734934370000|2024-12-23 06:12:50|441.09|438.79|441.03|438.73|441.09|438.79|440.97|438.67|31
1734934380000|2024-12-23 06:13:00|441.02|438.72|440.91|438.61|441.06|438.76|440.72|438.42|26
1734934390000|2024-12-23 06:13:10|440.85|438.55|440.44|438.14|440.96|438.66|440.43|438.13|30
1734934400000|2024-12-23 06:13:20|440.33|438.03|440.39|438.09|440.44|438.14|440.04|437.74|33
1734934410000|2024-12-23 06:13:30|440.44|438.14|440.29|437.99|440.44|438.14|440.19|437.89|26
1734934420000|2024-12-23 06:13:40|440.23|437.93|440.34|438.04|440.38|438.08|440.18|437.88|21
1734934430000|2024-12-23 06:13:50|440.32|438.02|440.23|437.93|440.35|438.05|440.1|437.8|27
1734934440000|2024-12-23 06:14:00|440.22|437.92|440.18|437.88|440.25|437.95|439.94|437.64|33
1734934450000|2024-12-23 06:14:10|440.13|437.83|440.51|438.21|440.74|438.44|440.13|437.83|32
1734934460000|2024-12-23 06:14:20|440.52|438.22|440.48|438.18|440.59|438.29|440.23|437.93|32
1734934470000|2024-12-23 06:14:30|440.47|438.17|440.44|438.14|440.49|438.19|440.22|437.92|28
1734934480000|2024-12-23 06:14:40|440.43|438.13|440.2|437.9|440.43|438.13|440.05|437.75|25
1734934490000|2024-12-23 06:14:50|440.22|437.92|440.02|437.72|440.23|437.93|439.91|437.61|30
1734934500000|2024-12-23 06:15:00|440.01|437.71|440.3|438|440.3|438|439.99|437.69|32
1734934510000|2024-12-23 06:15:10|440.21|437.91|440.16|437.86|440.33|438.03|440.14|437.84|37
1734934520000|2024-12-23 06:15:20|440.04|437.74|440.64|438.34|440.78|438.48|439.87|437.57|30
1734934530000|2024-12-23 06:15:30|440.66|438.36|439.93|437.63|440.68|438.38|439.89|437.59|30
1734934540000|2024-12-23 06:15:40|439.94|437.64|440.67|438.37|440.76|438.46|439.91|437.61|33
1734934550000|2024-12-23 06:15:50|440.63|438.33|440.41|438.11|440.7|438.4|440.26|437.96|29
1734934560000|2024-12-23 06:16:00|440.43|438.13|440.61|438.31|440.61|438.31|440.09|437.79|29
1734934570000|2024-12-23 06:16:10|440.6|438.3|441.36|439.06|441.48|439.18|440.6|438.3|34
1734934580000|2024-12-23 06:16:20|441.37|439.07|441.12|438.82|441.45|439.15|441.02|438.72|38
1734934590000|2024-12-23 06:16:30|441.08|438.78|441.93|439.63|441.93|439.63|441.07|438.77|32
1734934600000|2024-12-23 06:16:40|441.91|439.61|441.47|439.17|442|439.7|441.2|438.9|34
1734934610000|2024-12-23 06:16:50|441.55|439.25|441.25|438.95|441.61|439.31|441.15|438.85|30
1734934620000|2024-12-23 06:17:00|441.22|438.92|441.05|438.75|441.44|439.14|441.02|438.72|30
1734934630000|2024-12-23 06:17:10|441.08|438.78|440.81|438.51|441.21|438.91|440.73|438.43|35
1734934640000|2024-12-23 06:17:20|440.82|438.52|441.08|438.78|441.26|438.96|440.81|438.51|29
1734934650000|2024-12-23 06:17:30|441.13|438.83|440.88|438.58|441.19|438.89|440.65|438.35|30
1734934660000|2024-12-23 06:17:40|440.96|438.66|441.53|439.23|441.73|439.43|440.96|438.66|34
1734934670000|2024-12-23 06:17:50|441.46|439.16|441.84|439.54|441.84|439.54|441.35|439.05|31
1734934680000|2024-12-23 06:18:00|441.82|439.52|441.63|439.33|441.82|439.52|441.45|439.15|36
1734934690000|2024-12-23 06:18:10|441.62|439.32|441.63|439.33|441.95|439.65|441.57|439.27|30
1734934700000|2024-12-23 06:18:20|441.76|439.46|441.66|439.36|441.76|439.46|441.38|439.08|25
1734934710000|2024-12-23 06:18:30|441.82|439.52|442.02|439.72|442.21|439.91|441.82|439.52|35
1734934720000|2024-12-23 06:18:40|442|439.7|441.79|439.49|442.02|439.72|441.39|439.09|34
1734934730000|2024-12-23 06:18:50|441.78|439.48|441.68|439.38|441.94|439.64|441.58|439.28|33
1734934740000|2024-12-23 06:19:00|441.65|439.35|441.85|439.55|441.94|439.64|441.5|439.2|31
1734934750000|2024-12-23 06:19:10|441.94|439.64|441.92|439.62|441.94|439.64|441.7|439.4|34
1734934760000|2024-12-23 06:19:20|441.81|439.51|441.95|439.65|442.09|439.79|441.64|439.34|29
1734934770000|2024-12-23 06:19:30|441.79|439.49|442.14|439.84|442.2|439.9|441.74|439.44|33
1734934780000|2024-12-23 06:19:40|442.17|439.87|441.94|439.64|442.17|439.87|441.93|439.63|23
1734934790000|2024-12-23 06:19:50|442|439.7|442.18|439.88|442.19|439.89|441.77|439.47|33
1734934800000|2024-12-23 06:20:00|442.16|439.86|442.88|440.58|442.98|440.68|442.11|439.81|35
1734934810000|2024-12-23 06:20:10|442.93|440.63|442.8|440.5|443.07|440.77|442.77|440.47|35
1734934820000|2024-12-23 06:20:20|442.68|440.38|442.4|440.1|442.73|440.43|442.4|440.1|30
1734934830000|2024-12-23 06:20:30|442.41|440.11|442.98|440.68|443.06|440.76|442.41|440.11|32
1734934840000|2024-12-23 06:20:40|442.92|440.62|442.94|440.64|443.01|440.71|442.79|440.49|32
1734934850000|2024-12-23 06:20:50|442.9|440.6|442.9|440.6|443.06|440.76|442.9|440.6|26
1734934860000|2024-12-23 06:21:00|442.91|440.61|443|440.7|443|440.7|442.34|440.04|33
1734934870000|2024-12-23 06:21:10|443.01|440.71|443.12|440.82|443.12|440.82|442.87|440.57|33
1734934880000|2024-12-23 06:21:20|443.1|440.8|442.81|440.51|443.11|440.81|442.71|440.41|33
1734934890000|2024-12-23 06:21:30|442.79|440.49|443.11|440.81|443.12|440.82|442.79|440.49|34
1734934900000|2024-12-23 06:21:40|443.1|440.8|443.28|440.98|443.28|440.98|443.1|440.8|30
1734934910000|2024-12-23 06:21:50|443.32|441.02|443.29|440.99|443.54|441.24|443.29|440.99|28
1734934920000|2024-12-23 06:22:00|443.3|441|443.49|441.19|443.53|441.23|442.93|440.63|35
1734934930000|2024-12-23 06:22:10|443.51|441.21|443.22|440.92|443.54|441.24|443.15|440.85|30
1734934940000|2024-12-23 06:22:20|443.13|440.83|443.51|441.21|443.59|441.29|443.13|440.83|27
1734934950000|2024-12-23 06:22:30|443.52|441.22|443.61|441.31|443.69|441.39|443.47|441.17|24
1734934960000|2024-12-23 06:22:40|443.59|441.29|443.48|441.18|443.59|441.29|443.31|441.01|30
1734934970000|2024-12-23 06:22:50|443.49|441.19|443.24|440.94|443.53|441.23|443.23|440.93|28
1734934980000|2024-12-23 06:23:00|443.21|440.91|443.45|441.15|443.45|441.15|443.05|440.75|26
1734934990000|2024-12-23 06:23:10|443.43|441.13|443.78|441.48|443.78|441.48|443.3|441|30
1734935000000|2024-12-23 06:23:20|443.83|441.53|443.85|441.55|444|441.7|443.79|441.49|34
1734935010000|2024-12-23 06:23:30|443.86|441.56|443.85|441.55|443.99|441.69|443.69|441.39|28
1734935020000|2024-12-23 06:23:40|443.84|441.54|443.58|441.28|443.9|441.6|443.49|441.19|31
1734935030000|2024-12-23 06:23:50|443.51|441.21|443.43|441.13|443.6|441.3|443.36|441.06|26
1734935040000|2024-12-23 06:24:00|443.4|441.1|443.13|440.83|443.61|441.31|443.13|440.83|32
1734935050000|2024-12-23 06:24:10|443.1|440.8|443.58|441.28|443.68|441.38|443.1|440.8|35
1734935060000|2024-12-23 06:24:20|443.59|441.29|443.71|441.41|443.9|441.6|443.59|441.29|27
1734935070000|2024-12-23 06:24:30|443.72|441.42|444.01|441.71|444.02|441.72|443.7|441.4|21
1734935080000|2024-12-23 06:24:40|443.98|441.68|443.97|441.67|444.14|441.84|443.83|441.53|27
1734935090000|2024-12-23 06:24:50|443.96|441.66|444.05|441.75|444.1|441.8|443.95|441.65|17
1734935100000|2024-12-23 06:25:00|444.04|441.74|444.02|441.72|444.07|441.77|443.79|441.49|29
1734935110000|2024-12-23 06:25:10|444.06|441.76|443.63|441.33|444.12|441.82|443.63|441.33|27
1734935120000|2024-12-23 06:25:20|443.75|441.45|443.84|441.54|443.84|441.54|443.62|441.32|30
1734935130000|2024-12-23 06:25:30|443.88|441.58|443.85|441.55|444.07|441.77|443.81|441.51|29
1734935140000|2024-12-23 06:25:40|443.83|441.53|443.64|441.34|443.83|441.53|443.63|441.33|28
1734935150000|2024-12-23 06:25:50|443.63|441.33|443.12|440.82|443.64|441.34|443.11|440.81|31
1734935160000|2024-12-23 06:26:00|443.09|440.79|443.52|441.22|443.54|441.24|443.09|440.79|27
1734935170000|2024-12-23 06:26:10|443.51|441.21|443.36|441.06|443.51|441.21|443.36|441.06|29
1734935180000|2024-12-23 06:26:20|443.34|441.04|443.65|441.35|443.79|441.49|443.34|441.04|32
1734935190000|2024-12-23 06:26:30|443.64|441.34|443.54|441.24|443.74|441.44|443.38|441.08|26
1734935200000|2024-12-23 06:26:40|443.55|441.25|443.64|441.34|443.64|441.34|443.35|441.05|27
1734935210000|2024-12-23 06:26:50|443.6|441.3|443.97|441.67|444.01|441.71|443.51|441.21|29
1734935220000|2024-12-23 06:27:00|443.91|441.61|443.98|441.68|444.01|441.71|443.81|441.51|24
1734935230000|2024-12-23 06:27:10|444|441.7|444.1|441.8|444.24|441.94|443.98|441.68|30
1734935240000|2024-12-23 06:27:20|444.04|441.74|443.31|441.01|444.04|441.74|443.29|440.99|31
1734935250000|2024-12-23 06:27:30|443.33|441.03|443.22|440.92|443.33|441.03|443.1|440.8|30
1734935260000|2024-12-23 06:27:40|443.23|440.93|443.51|441.21|443.61|441.31|443.23|440.93|33
1734935270000|2024-12-23 06:27:50|443.5|441.2|443.88|441.58|443.94|441.64|443.43|441.13|30
1734935280000|2024-12-23 06:28:00|443.85|441.55|444.2|441.9|444.28|441.98|443.84|441.54|26
1734935290000|2024-12-23 06:28:10|444.13|441.83|443.88|441.58|444.13|441.83|443.87|441.57|24
1734935300000|2024-12-23 06:28:20|443.89|441.59|443.45|441.15|443.89|441.59|443|440.7|34
1734935310000|2024-12-23 06:28:30|443.46|441.16|443.54|441.24|443.54|441.24|443.21|440.91|32
1734935320000|2024-12-23 06:28:40|443.5|441.2|443.43|441.13|443.53|441.23|443.36|441.06|30
1734935330000|2024-12-23 06:28:50|443.42|441.12|442.93|440.63|443.44|441.14|442.92|440.62|22
1734935340000|2024-12-23 06:29:00|442.92|440.62|443.34|441.04|443.39|441.09|442.9|440.6|34
1734935350000|2024-12-23 06:29:10|443.4|441.1|443.12|440.82|443.54|441.24|443.12|440.82|29
1734935360000|2024-12-23 06:29:20|443.15|440.85|443.14|440.84|443.27|440.97|443.14|440.84|27
1734935370000|2024-12-23 06:29:30|443.15|440.85|442.64|440.34|443.15|440.85|442.58|440.28|31
1734935380000|2024-12-23 06:29:40|442.62|440.32|442.77|440.47|442.82|440.52|442.6|440.3|30
1734935390000|2024-12-23 06:29:50|442.79|440.49|442.95|440.65|443|440.7|442.79|440.49|28
1734935400000|2024-12-23 06:30:00|442.96|440.66|443.35|441.05|443.4|441.1|442.96|440.66|27
1734935410000|2024-12-23 06:30:10|443.3|441|443.11|440.81|443.37|441.07|443.11|440.81|24
1734935420000|2024-12-23 06:30:20|443.08|440.78|442.93|440.63|443.08|440.78|442.7|440.4|35
1734935430000|2024-12-23 06:30:30|442.9|440.6|443.06|440.76|443.22|440.92|442.9|440.6|31
1734935440000|2024-12-23 06:30:40|443.05|440.75|442.92|440.62|443.18|440.88|442.87|440.57|26
1734935450000|2024-12-23 06:30:50|442.93|440.63|442.87|440.57|442.96|440.66|442.6|440.3|33
1734935460000|2024-12-23 06:31:00|442.86|440.56|442.67|440.37|442.89|440.59|442.42|440.12|30
1734935470000|2024-12-23 06:31:10|442.66|440.36|442.59|440.29|442.68|440.38|442.39|440.09|26
1734935480000|2024-12-23 06:31:20|442.57|440.27|442.5|440.2|442.64|440.34|442.34|440.04|31
1734935490000|2024-12-23 06:31:30|442.45|440.15|441.81|439.51|442.45|440.15|441.68|439.38|35
1734935500000|2024-12-23 06:31:40|441.77|439.47|441.6|439.3|441.87|439.57|441.46|439.16|33
1734935510000|2024-12-23 06:31:50|441.65|439.35|441.29|438.99|441.66|439.36|441.29|438.99|36
1734935520000|2024-12-23 06:32:00|441.28|438.98|440.84|438.54|441.31|439.01|440.84|438.54|33
1734935530000|2024-12-23 06:32:10|440.95|438.65|441.17|438.87|441.18|438.88|440.91|438.61|26
1734935540000|2024-12-23 06:32:20|441.15|438.85|441.32|439.02|441.32|439.02|441.03|438.73|32
1734935550000|2024-12-23 06:32:30|441.29|438.99|441.18|438.88|441.3|439|440.96|438.66|31
1734935560000|2024-12-23 06:32:40|441.13|438.83|441.09|438.79|441.27|438.97|440.87|438.57|30
1734935570000|2024-12-23 06:32:50|441.08|438.78|440.91|438.61|441.11|438.81|440.84|438.54|32
1734935580000|2024-12-23 06:33:00|440.92|438.62|440.77|438.47|440.92|438.62|440.47|438.17|31
1734935590000|2024-12-23 06:33:10|440.72|438.42|440.29|437.99|440.72|438.42|440.24|437.94|30
1734935600000|2024-12-23 06:33:20|440.3|438|440.61|438.31|440.69|438.39|440.26|437.96|32
1734935610000|2024-12-23 06:33:30|440.63|438.33|440.36|438.06|440.67|438.37|440.36|438.06|31
1734935620000|2024-12-23 06:33:40|440.44|438.14|440.2|437.9|440.44|438.14|440.14|437.84|32
1734935630000|2024-12-23 06:33:50|440.25|437.95|440.25|437.95|440.29|437.99|440.11|437.81|36
1734935640000|2024-12-23 06:34:00|440.2|437.9|440.08|437.78|440.23|437.93|440.05|437.75|32
1734935650000|2024-12-23 06:34:10|440.11|437.81|440.06|437.76|440.17|437.87|439.92|437.62|24
1734935660000|2024-12-23 06:34:20|440.05|437.75|440|437.7|440.05|437.75|439.92|437.62|28
1734935670000|2024-12-23 06:34:30|440.02|437.72|439.82|437.52|440.02|437.72|439.82|437.52|13
1734935690000|2024-12-23 06:34:50|439.85|437.55|439.95|437.65|439.98|437.68|439.82|437.52|7
1734935700000|2024-12-23 06:35:00|439.94|437.64|439.82|437.52|439.95|437.65|439.82|437.52|28
1734935710000|2024-12-23 06:35:10|439.6|437.3|439.13|436.83|439.6|437.3|439.1|436.8|7
1734935720000|2024-12-23 06:35:20|439.12|436.82|439.13|436.83|439.26|436.96|439.02|436.72|33
1734935730000|2024-12-23 06:35:30|439.17|436.87|439.54|437.24|439.73|437.43|439.14|436.84|33
1734935740000|2024-12-23 06:35:40|439.58|437.28|439.52|437.22|439.62|437.32|439.49|437.19|26
1734935750000|2024-12-23 06:35:50|439.56|437.26|439.6|437.3|439.89|437.59|439.56|437.26|31
1734935760000|2024-12-23 06:36:00|439.61|437.31|439.58|437.28|439.67|437.37|439.39|437.09|34
1734935770000|2024-12-23 06:36:10|439.53|437.23|439.18|436.88|439.58|437.28|439.12|436.82|30
1734935780000|2024-12-23 06:36:20|439.15|436.85|438.79|436.49|439.15|436.85|438.77|436.47|33
1734935790000|2024-12-23 06:36:30|438.8|436.5|438.43|436.13|438.81|436.51|438.36|436.06|27
1734935800000|2024-12-23 06:36:40|438.44|436.14|438.31|436.01|438.45|436.15|438.31|436.01|33
1734935810000|2024-12-23 06:36:50|438.36|436.06|438.25|435.95|438.41|436.11|438.23|435.93|26
1734935820000|2024-12-23 06:37:00|438.36|436.06|438.15|435.85|438.4|436.1|438.15|435.85|32
1734935830000|2024-12-23 06:37:10|438.12|435.82|437.94|435.64|438.12|435.82|437.92|435.62|30
1734935840000|2024-12-23 06:37:20|437.95|435.65|438.19|435.89|438.3|436|437.92|435.62|36
1734935850000|2024-12-23 06:37:30|438.2|435.9|438.03|435.73|438.23|435.93|437.96|435.66|35
1734935860000|2024-12-23 06:37:40|437.99|435.69|437.86|435.56|438.03|435.73|437.86|435.56|21
1734935870000|2024-12-23 06:37:50|437.87|435.57|438.35|436.05|438.46|436.16|437.85|435.55|33
1734935880000|2024-12-23 06:38:00|438.38|436.08|438.36|436.06|438.55|436.25|438.16|435.86|30
1734935890000|2024-12-23 06:38:10|438.43|436.13|439.1|436.8|439.18|436.88|438.41|436.11|34
1734935900000|2024-12-23 06:38:20|439.07|436.77|438.73|436.43|439.11|436.81|438.73|436.43|31
1734935910000|2024-12-23 06:38:30|438.75|436.45|438.68|436.38|438.87|436.57|438.64|436.34|29
1734935920000|2024-12-23 06:38:40|438.66|436.36|438.09|435.79|438.66|436.36|438.07|435.77|32
1734935930000|2024-12-23 06:38:50|438.06|435.76|437.84|435.54|438.06|435.76|437.84|435.54|29
1734935940000|2024-12-23 06:39:00|437.83|435.53|438.09|435.79|438.24|435.94|437.82|435.52|31
1734935950000|2024-12-23 06:39:10|438.11|435.81|438.15|435.85|438.26|435.96|438.09|435.79|27
1734935960000|2024-12-23 06:39:20|438.21|435.91|438.1|435.8|438.25|435.95|437.89|435.59|28
1734935970000|2024-12-23 06:39:30|438.08|435.78|437.99|435.69|438.22|435.92|437.98|435.68|30
1734935980000|2024-12-23 06:39:40|438|435.7|438.13|435.83|438.31|436.01|437.94|435.64|30
1734935990000|2024-12-23 06:39:50|438.12|435.82|437.82|435.52|438.12|435.82|437.82|435.52|15
1734936030000|2024-12-23 06:40:30|437.86|435.56|437.86|435.56|437.87|435.57|437.85|435.55|8
1734936040000|2024-12-23 06:40:40|437.87|435.57|437.89|435.59|438.02|435.72|437.87|435.57|29
1734936050000|2024-12-23 06:40:50|437.92|435.62|438.04|435.74|438.12|435.82|437.9|435.6|28
1734936060000|2024-12-23 06:41:00|438.06|435.76|438.13|435.83|438.23|435.93|437.91|435.61|28
1734936070000|2024-12-23 06:41:10|438.16|435.86|437.82|435.52|438.16|435.86|437.82|435.52|28
1734936080000|2024-12-23 06:41:20|437.83|435.53|438.11|435.81|438.14|435.84|437.83|435.53|14
1734936090000|2024-12-23 06:41:30|438.1|435.8|438.55|436.25|438.87|436.57|438.1|435.8|37
1734936100000|2024-12-23 06:41:40|438.57|436.27|438.23|435.93|438.59|436.29|438.2|435.9|33
1734936110000|2024-12-23 06:41:50|438.18|435.88|438.52|436.22|438.62|436.32|438.18|435.88|31
1734936120000|2024-12-23 06:42:00|438.51|436.21|438.73|436.43|438.78|436.48|438.44|436.14|29
1734936130000|2024-12-23 06:42:10|438.72|436.42|439.38|437.08|439.43|437.13|438.68|436.38|33
1734936140000|2024-12-23 06:42:20|439.49|437.19|439.62|437.32|439.73|437.43|439.46|437.16|31
1734936150000|2024-12-23 06:42:30|439.58|437.28|439.2|436.9|439.58|437.28|439.16|436.86|16
1734936160000|2024-12-23 06:42:40|439.25|436.95|439.71|437.41|439.71|437.41|439.22|436.92|35
1734936170000|2024-12-23 06:42:50|439.67|437.37|440|437.7|440.2|437.9|439.67|437.37|31
1734936180000|2024-12-23 06:43:00|440.01|437.71|440.16|437.86|440.39|438.09|439.94|437.64|28
1734936190000|2024-12-23 06:43:10|440.15|437.85|440.6|438.3|440.62|438.32|440.15|437.85|30
1734936200000|2024-12-23 06:43:20|440.59|438.29|440.34|438.04|440.64|438.34|440.27|437.97|25
1734936210000|2024-12-23 06:43:30|440.31|438.01|440.21|437.91|440.31|438.01|439.92|437.62|32
1734936220000|2024-12-23 06:43:40|440.14|437.84|440.4|438.1|440.45|438.15|440.08|437.78|32
1734936230000|2024-12-23 06:43:50|440.42|438.12|440.37|438.07|440.53|438.23|440.35|438.05|25
1734936240000|2024-12-23 06:44:00|440.38|438.08|440.05|437.75|440.42|438.12|440.03|437.73|29
1734936250000|2024-12-23 06:44:10|440.06|437.76|440.54|438.24|440.65|438.35|440.06|437.76|32
1734936260000|2024-12-23 06:44:20|440.56|438.26|440.2|437.9|440.61|438.31|440.2|437.9|26
1734936270000|2024-12-23 06:44:30|440.15|437.85|440.18|437.88|440.31|438.01|440.15|437.85|25
1734936280000|2024-12-23 06:44:40|440.19|437.89|440.23|437.93|440.25|437.95|440.14|437.84|24
1734936290000|2024-12-23 06:44:50|440.2|437.9|439.94|437.64|440.2|437.9|439.76|437.46|26
1734936300000|2024-12-23 06:45:00|439.96|437.66|439.93|437.63|440.1|437.8|439.77|437.47|32
1734936310000|2024-12-23 06:45:10|439.95|437.65|440|437.7|440.03|437.73|439.67|437.37|28
1734936320000|2024-12-23 06:45:20|439.99|437.69|439.88|437.58|440.01|437.71|439.88|437.58|26
1734936330000|2024-12-23 06:45:30|439.9|437.6|439.77|437.47|439.95|437.65|439.74|437.44|29
1734936340000|2024-12-23 06:45:40|439.79|437.49|439|436.7|439.79|437.49|438.99|436.69|30
1734936350000|2024-12-23 06:45:50|438.97|436.67|439.42|437.12|439.52|437.22|438.95|436.65|32
1734936360000|2024-12-23 06:46:00|439.4|437.1|439.25|436.95|439.44|437.14|439.13|436.83|31
1734936370000|2024-12-23 06:46:10|439.22|436.92|439.5|437.2|439.85|437.55|439.16|436.86|34
1734936380000|2024-12-23 06:46:20|439.62|437.32|439.77|437.47|439.77|437.47|439.32|437.02|29
1734936390000|2024-12-23 06:46:30|439.74|437.44|439.93|437.63|439.93|437.63|439.69|437.39|29
1734936400000|2024-12-23 06:46:40|439.89|437.59|440.19|437.89|440.31|438.01|439.81|437.51|36
1734936410000|2024-12-23 06:46:50|440.17|437.87|440.34|438.04|440.42|438.12|440.04|437.74|35
1734936420000|2024-12-23 06:47:00|440.31|438.01|440.58|438.28|440.58|438.28|440.27|437.97|31
1734936430000|2024-12-23 06:47:10|440.61|438.31|440.79|438.49|440.82|438.52|440.53|438.23|32
1734936440000|2024-12-23 06:47:20|440.77|438.47|440.75|438.45|440.96|438.66|440.74|438.44|34
1734936450000|2024-12-23 06:47:30|440.57|438.27|440.46|438.16|440.75|438.45|440.35|438.05|31
1734936460000|2024-12-23 06:47:40|440.43|438.13|440.45|438.15|440.66|438.36|440.32|438.02|30
1734936470000|2024-12-23 06:47:50|440.44|438.14|440.39|438.09|440.52|438.22|440.35|438.05|27
1734936480000|2024-12-23 06:48:00|440.34|438.04|440.19|437.89|440.51|438.21|440.19|437.89|36
1734936490000|2024-12-23 06:48:10|440.12|437.82|440.55|438.25|440.59|438.29|440|437.7|33
1734936500000|2024-12-23 06:48:20|440.56|438.26|440.65|438.35|440.82|438.52|440.49|438.19|26
1734936510000|2024-12-23 06:48:30|440.6|438.3|440.25|437.95|440.6|438.3|440.25|437.95|32
1734936520000|2024-12-23 06:48:40|440.3|438|440.67|438.37|440.67|438.37|440.3|438|29
1734936530000|2024-12-23 06:48:50|440.66|438.36|440.79|438.49|440.96|438.66|440.66|438.36|35
1734936540000|2024-12-23 06:49:00|440.74|438.44|440.52|438.22|440.78|438.48|440.34|438.04|24
1734936550000|2024-12-23 06:49:10|440.51|438.21|440.32|438.02|440.51|438.21|440.13|437.83|25
1734936560000|2024-12-23 06:49:20|440.33|438.03|440.09|437.79|440.39|438.09|440.01|437.71|31
1734936570000|2024-12-23 06:49:30|440.07|437.77|440.42|438.12|440.42|438.12|440.07|437.77|27
1734936580000|2024-12-23 06:49:40|440.4|438.1|440.21|437.91|440.41|438.11|440.17|437.87|27
1734936590000|2024-12-23 06:49:50|440.1|437.8|440.07|437.77|440.15|437.85|439.78|437.48|30
1734936600000|2024-12-23 06:50:00|440.11|437.81|439.59|437.29|440.11|437.81|439.46|437.16|39
1734936610000|2024-12-23 06:50:10|439.73|437.43|439.55|437.25|439.82|437.52|439.51|437.21|40
1734936620000|2024-12-23 06:50:20|439.54|437.24|439.88|437.58|439.92|437.62|439.54|437.24|29
1734936630000|2024-12-23 06:50:30|439.9|437.6|439.49|437.19|440.15|437.85|439.44|437.14|37
1734936640000|2024-12-23 06:50:40|439.47|437.17|439.46|437.16|439.49|437.19|439.38|437.08|30
1734936650000|2024-12-23 06:50:50|439.43|437.13|439.23|436.93|439.47|437.17|439.23|436.93|22
1734936660000|2024-12-23 06:51:00|439.12|436.82|439.45|437.15|439.48|437.18|439.12|436.82|31
1734936670000|2024-12-23 06:51:10|439.44|437.14|439.45|437.15|439.5|437.2|439.2|436.9|31
1734936680000|2024-12-23 06:51:20|439.43|437.13|439.58|437.28|439.63|437.33|439.37|437.07|29
1734936690000|2024-12-23 06:51:30|439.54|437.24|439.39|437.09|439.62|437.32|439.37|437.07|25
1734936700000|2024-12-23 06:51:40|439.37|437.07|438.97|436.67|439.37|437.07|438.97|436.67|25
1734936710000|2024-12-23 06:51:50|438.91|436.61|438.47|436.17|438.91|436.61|438.37|436.07|31
1734936720000|2024-12-23 06:52:00|438.42|436.12|438.19|435.89|438.49|436.19|438.18|435.88|36
1734936730000|2024-12-23 06:52:10|438.21|435.91|438.36|436.06|438.41|436.11|438.15|435.85|38
1734936740000|2024-12-23 06:52:20|438.41|436.11|438.78|436.48|438.78|436.48|438.35|436.05|32
1734936750000|2024-12-23 06:52:30|438.88|436.58|438.93|436.63|439.13|436.83|438.87|436.57|25
1734936760000|2024-12-23 06:52:40|438.95|436.65|438.66|436.36|438.98|436.68|438.52|436.22|31
1734936770000|2024-12-23 06:52:50|438.67|436.37|438.97|436.67|438.98|436.68|438.66|436.36|27
1734936780000|2024-12-23 06:53:00|438.96|436.66|439.61|437.31|439.62|437.32|438.87|436.57|33
1734936790000|2024-12-23 06:53:10|439.64|437.34|439.64|437.34|439.68|437.38|439.42|437.12|30
1734936800000|2024-12-23 06:53:20|439.62|437.32|439.58|437.28|439.62|437.32|439.35|437.05|25
1734936810000|2024-12-23 06:53:30|439.56|437.26|439.56|437.26|439.6|437.3|439.39|437.09|24
1734936820000|2024-12-23 06:53:40|439.55|437.25|439.59|437.29|439.62|437.32|439.44|437.14|25
1734936830000|2024-12-23 06:53:50|439.56|437.26|439.44|437.14|439.57|437.27|439.37|437.07|29
1734936840000|2024-12-23 06:54:00|439.45|437.15|439.49|437.19|439.58|437.28|439.38|437.08|34
1734936850000|2024-12-23 06:54:10|439.58|437.28|439.46|437.16|439.62|437.32|439.46|437.16|30
1734936860000|2024-12-23 06:54:20|439.4|437.1|439.44|437.14|439.5|437.2|439.12|436.82|28
1734936870000|2024-12-23 06:54:30|439.48|437.18|439.55|437.25|439.65|437.35|439.48|437.18|30
1734936880000|2024-12-23 06:54:40|439.57|437.27|439.4|437.1|439.58|437.28|439.34|437.04|32
1734936890000|2024-12-23 06:54:50|439.36|437.06|439.64|437.34|439.64|437.34|439.24|436.94|29
1734936900000|2024-12-23 06:55:00|439.63|437.33|439.4|437.1|439.63|437.33|439.29|436.99|31
1734936910000|2024-12-23 06:55:10|439.39|437.09|439.65|437.35|439.65|437.35|439.39|437.09|11
1734936920000|2024-12-23 06:55:20|439.61|437.31|439.65|437.35|439.65|437.35|439.61|437.31|10
1734936930000|2024-12-23 06:55:30|439.62|437.32|439.65|437.35|439.65|437.35|439.48|437.18|22
1734936950000|2024-12-23 06:55:50|439.59|437.29|439.48|437.18|439.65|437.35|439.47|437.17|25
1734936960000|2024-12-23 06:56:00|439.49|437.19|439.57|437.27|439.58|437.28|439.23|436.93|34
1734936970000|2024-12-23 06:56:10|439.61|437.31|439.62|437.32|439.65|437.35|439.61|437.31|11
1734936980000|2024-12-23 06:56:20|439.65|437.35|439.48|437.18|439.65|437.35|439.4|437.1|16
1734936990000|2024-12-23 06:56:30|439.47|437.17|439.32|437.02|439.47|437.17|439.3|437|31
1734937000000|2024-12-23 06:56:40|439.28|436.98|439.65|437.35|439.65|437.35|439.28|436.98|18
1734937010000|2024-12-23 06:56:50|439.6|437.3|439.51|437.21|439.65|437.35|439.44|437.14|24
1734937020000|2024-12-23 06:57:00|439.57|437.27|439.56|437.26|439.65|437.35|439.42|437.12|25
1734937030000|2024-12-23 06:57:10|439.58|437.28|439.18|436.88|439.58|437.28|439.18|436.88|31
1734937040000|2024-12-23 06:57:20|439.11|436.81|439.56|437.26|439.65|437.35|439.11|436.81|28
1734937050000|2024-12-23 06:57:30|439.58|437.28|439.58|437.28|439.6|437.3|439.48|437.18|28
1734937060000|2024-12-23 06:57:40|439.59|437.29|439.65|437.35|439.65|437.35|439.51|437.21|7
1734937070000|2024-12-23 06:57:50|439.89|437.59|440.04|437.74|440.24|437.94|439.84|437.54|34
1734937080000|2024-12-23 06:58:00|439.94|437.64|440.06|437.76|440.16|437.86|439.92|437.62|30
1734937090000|2024-12-23 06:58:10|440.04|437.74|439.95|437.65|440.08|437.78|439.94|437.64|27
1734937100000|2024-12-23 06:58:20|439.97|437.67|440.11|437.81|440.38|438.08|439.9|437.6|32
1734937110000|2024-12-23 06:58:30|440.1|437.8|439.95|437.65|440.14|437.84|439.92|437.62|32
1734937120000|2024-12-23 06:58:40|439.96|437.66|439.62|437.32|439.98|437.68|439.62|437.32|24
1734937130000|2024-12-23 06:58:50|439.53|437.23|439.6|437.3|439.71|437.41|439.5|437.2|23
1734937140000|2024-12-23 06:59:00|439.61|437.31|439.43|437.13|439.61|437.31|439.2|436.9|28
1734937150000|2024-12-23 06:59:10|439.4|437.1|439.5|437.2|439.72|437.42|439.4|437.1|33
1734937160000|2024-12-23 06:59:20|439.46|437.16|439.49|437.19|439.52|437.22|439.3|437|32
1734937170000|2024-12-23 06:59:30|439.5|437.2|439.52|437.22|439.54|437.24|439.44|437.14|29
1734937180000|2024-12-23 06:59:40|439.53|437.23|439.44|437.14|439.61|437.31|439.43|437.13|25
1734937190000|2024-12-23 06:59:50|439.45|437.15|439.47|437.17|439.53|437.23|439.41|437.11|25
1734937200000|2024-12-23 07:00:00|439.46|437.16|439.75|437.45|439.86|437.56|439.28|436.98|34
1734937210000|2024-12-23 07:00:10|439.84|437.54|439.81|437.51|439.86|437.56|439.56|437.26|26
1734937220000|2024-12-23 07:00:20|439.8|437.5|439.7|437.4|439.91|437.61|439.53|437.23|29
1734937230000|2024-12-23 07:00:30|439.67|437.37|439.5|437.2|439.67|437.37|439.44|437.14|26
1734937240000|2024-12-23 07:00:40|439.52|437.22|439.8|437.5|439.8|437.5|439.52|437.22|27
1734937250000|2024-12-23 07:00:50|439.79|437.49|440.32|438.02|440.32|438.02|439.79|437.49|24
1734937260000|2024-12-23 07:01:00|440.31|438.01|440.6|438.3|440.7|438.4|440.31|438.01|34
1734937270000|2024-12-23 07:01:10|440.53|438.23|440.03|437.73|440.53|438.23|440.03|437.73|33
1734937280000|2024-12-23 07:01:20|440.05|437.75|439.9|437.6|440.05|437.75|439.81|437.51|30
1734937290000|2024-12-23 07:01:30|439.97|437.67|440.56|438.26|440.65|438.35|439.97|437.67|38
1734937300000|2024-12-23 07:01:40|440.57|438.27|440.7|438.4|440.81|438.51|440.4|438.1|29
1734937310000|2024-12-23 07:01:50|440.64|438.34|440.25|437.95|440.65|438.35|440.25|437.95|28
1734937320000|2024-12-23 07:02:00|440.29|437.99|439.94|437.64|440.29|437.99|439.84|437.54|34
1734937330000|2024-12-23 07:02:10|439.91|437.61|440|437.7|440|437.7|439.73|437.43|29
1734937340000|2024-12-23 07:02:20|440.01|437.71|440.22|437.92|440.33|438.03|440.01|437.71|35
1734937350000|2024-12-23 07:02:30|440.14|437.84|440.58|438.28|440.58|438.28|440.14|437.84|23
1734937360000|2024-12-23 07:02:40|440.64|438.34|440.88|438.58|440.92|438.62|440.61|438.31|30
1734937370000|2024-12-23 07:02:50|440.91|438.61|440.63|438.33|440.91|438.61|440.6|438.3|34
1734937380000|2024-12-23 07:03:00|440.67|438.37|440.63|438.33|440.73|438.43|440.52|438.22|31
1734937390000|2024-12-23 07:03:10|440.7|438.4|440.56|438.26|440.73|438.43|440.46|438.16|36
1734937400000|2024-12-23 07:03:20|440.57|438.27|440.24|437.94|440.57|438.27|440.24|437.94|34
1734937410000|2024-12-23 07:03:30|440.2|437.9|440.58|438.28|440.65|438.35|440.2|437.9|32
1734937420000|2024-12-23 07:03:40|440.61|438.31|440.26|437.96|440.62|438.32|440.26|437.96|27
1734937430000|2024-12-23 07:03:50|440.28|437.98|440.64|438.34|440.72|438.42|440.28|437.98|27
1734937440000|2024-12-23 07:04:00|440.66|438.36|441.27|438.97|441.27|438.97|440.6|438.3|30
1734937450000|2024-12-23 07:04:10|441.23|438.93|440.88|438.58|441.23|438.93|440.83|438.53|30
1734937460000|2024-12-23 07:04:20|440.87|438.57|440.39|438.09|440.95|438.65|440.32|438.02|35
1734937470000|2024-12-23 07:04:30|440.37|438.07|439.94|437.64|440.39|438.09|439.89|437.59|32
1734937480000|2024-12-23 07:04:40|439.92|437.62|439.52|437.22|439.96|437.66|439.44|437.14|28
1734937490000|2024-12-23 07:04:50|439.53|437.23|439.45|437.15|439.57|437.27|439.38|437.08|29
1734937500000|2024-12-23 07:05:00|439.36|437.06|439.41|437.11|439.5|437.2|439.33|437.03|29
1734937510000|2024-12-23 07:05:10|439.44|437.14|439.63|437.33|439.63|437.33|439.35|437.05|27
1734937520000|2024-12-23 07:05:20|439.64|437.34|440.06|437.76|440.07|437.77|439.61|437.31|26
1734937530000|2024-12-23 07:05:30|440.13|437.83|439.99|437.69|440.28|437.98|439.92|437.62|31
1734937540000|2024-12-23 07:05:40|440.03|437.73|439.97|437.67|440.03|437.73|439.82|437.52|34
1734937550000|2024-12-23 07:05:50|439.96|437.66|439.89|437.59|440.03|437.73|439.76|437.46|28
1734937560000|2024-12-23 07:06:00|439.92|437.62|440.15|437.85|440.15|437.85|439.64|437.34|34
1734937570000|2024-12-23 07:06:10|440.11|437.81|440.16|437.86|440.45|438.15|440.11|437.81|35
1734937580000|2024-12-23 07:06:20|440.17|437.87|440.38|438.08|440.42|438.12|440.06|437.76|32
1734937590000|2024-12-23 07:06:30|440.39|438.09|440.64|438.34|440.64|438.34|440.34|438.04|33
1734937600000|2024-12-23 07:06:40|440.67|438.37|440.61|438.31|440.67|438.37|440.49|438.19|32
1734937610000|2024-12-23 07:06:50|440.64|438.34|440.53|438.23|440.68|438.38|440.52|438.22|24
1734937620000|2024-12-23 07:07:00|440.61|438.31|440.87|438.57|441.24|438.94|440.58|438.28|36
1734937630000|2024-12-23 07:07:10|440.9|438.6|441.12|438.82|441.25|438.95|440.9|438.6|28
1734937640000|2024-12-23 07:07:20|441.2|438.9|441.38|439.08|441.55|439.25|441.2|438.9|31
1734937650000|2024-12-23 07:07:30|441.4|439.1|441.38|439.08|441.49|439.19|441.31|439.01|28
1734937660000|2024-12-23 07:07:40|441.33|439.03|440.89|438.59|441.34|439.04|440.89|438.59|31
1734937670000|2024-12-23 07:07:50|440.83|438.53|440.51|438.21|440.86|438.56|440.5|438.2|28
1734937680000|2024-12-23 07:08:00|440.5|438.2|440.64|438.34|440.79|438.49|440.5|438.2|34
1734937690000|2024-12-23 07:08:10|440.65|438.35|441.02|438.72|441.08|438.78|440.61|438.31|33
1734937700000|2024-12-23 07:08:20|441.03|438.73|441.76|439.46|441.76|439.46|441.01|438.71|21
1734937710000|2024-12-23 07:08:30|441.73|439.43|441.32|439.02|441.73|439.43|441.32|439.02|33
1734937720000|2024-12-23 07:08:40|441.26|438.96|441.45|439.15|441.66|439.36|441.26|438.96|31
1734937730000|2024-12-23 07:08:50|441.33|439.03|440.84|438.54|441.48|439.18|440.81|438.51|31
1734937740000|2024-12-23 07:09:00|440.85|438.55|441.08|438.78|441.1|438.8|440.82|438.52|24
1734937750000|2024-12-23 07:09:10|441.09|438.79|441.53|439.23|441.53|439.23|441.07|438.77|27
1734937760000|2024-12-23 07:09:20|441.57|439.27|441.45|439.15|441.65|439.35|441.45|439.15|27
1734937770000|2024-12-23 07:09:30|441.47|439.17|441.31|439.01|441.47|439.17|441.25|438.95|24
1734937780000|2024-12-23 07:09:40|441.3|439|440.93|438.63|441.3|439|440.92|438.62|28
1734937790000|2024-12-23 07:09:50|440.92|438.62|441.02|438.72|441.08|438.78|440.92|438.62|25
1734937800000|2024-12-23 07:10:00|440.94|438.64|440.94|438.64|441.04|438.74|440.78|438.48|29
1734937810000|2024-12-23 07:10:10|441.13|438.83|441.21|438.91|441.22|438.92|441.07|438.77|28
1734937820000|2024-12-23 07:10:20|441.23|438.93|441.22|438.92|441.24|438.94|441.1|438.8|25
1734937830000|2024-12-23 07:10:30|441.21|438.91|441.3|439|441.37|439.07|441.13|438.83|26
1734937840000|2024-12-23 07:10:40|441.29|438.99|441.48|439.18|441.54|439.24|441.29|438.99|29
1734937850000|2024-12-23 07:10:50|441.49|439.19|441.39|439.09|441.49|439.19|441.32|439.02|22
1734937860000|2024-12-23 07:11:00|441.38|439.08|441.77|439.47|441.77|439.47|441.35|439.05|27
1734937870000|2024-12-23 07:11:10|441.74|439.44|441.73|439.43|441.74|439.44|441.66|439.36|24
1734937880000|2024-12-23 07:11:20|441.71|439.41|441.42|439.12|441.71|439.41|441.37|439.07|15
1734937890000|2024-12-23 07:11:30|441.39|439.09|441.44|439.14|441.47|439.17|441.29|438.99|19
1734937900000|2024-12-23 07:11:40|441.41|439.11|441.44|439.14|441.48|439.18|441.29|438.99|25
1734937910000|2024-12-23 07:11:50|441.45|439.15|441.39|439.09|441.54|439.24|441.38|439.08|23
1734937920000|2024-12-23 07:12:00|441.38|439.08|441.34|439.04|441.46|439.16|441.33|439.03|28
1734937930000|2024-12-23 07:12:10|441.36|439.06|440.84|438.54|441.36|439.06|440.81|438.51|31
1734937940000|2024-12-23 07:12:20|440.99|438.69|440.89|438.59|441.02|438.72|440.87|438.57|28
1734937950000|2024-12-23 07:12:30|440.91|438.61|441.06|438.76|441.1|438.8|440.9|438.6|24
1734937960000|2024-12-23 07:12:40|441.09|438.79|441.01|438.71|441.13|438.83|440.92|438.62|33
1734937970000|2024-12-23 07:12:50|440.99|438.69|441.07|438.77|441.08|438.78|440.88|438.58|18
1734937980000|2024-12-23 07:13:00|441.02|438.72|441.06|438.76|441.17|438.87|440.98|438.68|28
1734937990000|2024-12-23 07:13:10|441.05|438.75|441.16|438.86|441.2|438.9|441.02|438.72|28
1734938000000|2024-12-23 07:13:20|441.17|438.87|441.57|439.27|441.58|439.28|441.17|438.87|26
1734938010000|2024-12-23 07:13:30|441.62|439.32|441.65|439.35|441.72|439.42|441.58|439.28|31
1734938020000|2024-12-23 07:13:40|441.67|439.37|441.98|439.68|442.02|439.72|441.6|439.3|34
1734938030000|2024-12-23 07:13:50|442.01|439.71|441.88|439.58|442.06|439.76|441.85|439.55|31
1734938040000|2024-12-23 07:14:00|441.89|439.59|442.04|439.74|442.06|439.76|441.76|439.46|34
1734938050000|2024-12-23 07:14:10|442.09|439.79|442.15|439.85|442.31|440.01|442.01|439.71|27
1734938060000|2024-12-23 07:14:20|442.13|439.83|442.32|440.02|442.36|440.06|442|439.7|31
1734938070000|2024-12-23 07:14:30|442.38|440.08|442.06|439.76|442.38|440.08|442.03|439.73|30
1734938080000|2024-12-23 07:14:40|442.07|439.77|442.28|439.98|442.34|440.04|442.07|439.77|36
1734938090000|2024-12-23 07:14:50|442.27|439.97|442.07|439.77|442.31|440.01|442.01|439.71|24
1734938100000|2024-12-23 07:15:00|442.03|439.73|442.33|440.03|442.51|440.21|442.03|439.73|32
1734938110000|2024-12-23 07:15:10|442.27|439.97|442.39|440.09|442.41|440.11|442.24|439.94|29
1734938120000|2024-12-23 07:15:20|442.38|440.08|441.88|439.58|442.38|440.08|441.88|439.58|23
1734938130000|2024-12-23 07:15:30|441.89|439.59|441.99|439.69|442.1|439.8|441.89|439.59|28
1734938140000|2024-12-23 07:15:40|442|439.7|441.58|439.28|442|439.7|441.58|439.28|30
1734938150000|2024-12-23 07:15:50|441.55|439.25|441.37|439.07|441.55|439.25|441.27|438.97|25
1734938160000|2024-12-23 07:16:00|441.35|439.05|440.95|438.65|441.37|439.07|440.95|438.65|26
1734938170000|2024-12-23 07:16:10|440.97|438.67|440.98|438.68|441.1|438.8|440.96|438.66|27
1734938180000|2024-12-23 07:16:20|440.97|438.67|440.98|438.68|441.12|438.82|440.79|438.49|31
1734938190000|2024-12-23 07:16:30|440.95|438.65|440.92|438.62|441|438.7|440.87|438.57|29
1734938200000|2024-12-23 07:16:40|440.91|438.61|440.52|438.22|440.91|438.61|440.52|438.22|32
1734938210000|2024-12-23 07:16:50|440.51|438.21|440.17|437.87|440.51|438.21|440.17|437.87|28
1734938220000|2024-12-23 07:17:00|440.15|437.85|439.56|437.26|440.18|437.88|439.52|437.22|33
1734938230000|2024-12-23 07:17:10|439.55|437.25|439.5|437.2|439.76|437.46|439.47|437.17|29
1734938240000|2024-12-23 07:17:20|439.68|437.38|439.92|437.62|439.96|437.66|439.68|437.38|32
1734938250000|2024-12-23 07:17:30|439.91|437.61|440.09|437.79|440.3|438|439.9|437.6|33
1734938260000|2024-12-23 07:17:40|440.03|437.73|439.74|437.44|440.03|437.73|439.6|437.3|33
1734938270000|2024-12-23 07:17:50|439.71|437.41|439.56|437.26|439.79|437.49|439.53|437.23|24
1734938280000|2024-12-23 07:18:00|439.53|437.23|439.5|437.2|439.62|437.32|439.18|436.88|33
1734938290000|2024-12-23 07:18:10|439.43|437.13|439.25|436.95|439.44|437.14|439.2|436.9|33
1734938300000|2024-12-23 07:18:20|439.31|437.01|439.23|436.93|439.31|437.01|439.2|436.9|14
1734938310000|2024-12-23 07:18:30|439.21|436.91|439.03|436.73|439.23|436.93|438.99|436.69|27
1734938320000|2024-12-23 07:18:40|439.02|436.72|438.62|436.32|439.03|436.73|438.62|436.32|27
1734938330000|2024-12-23 07:18:50|438.61|436.31|438.76|436.46|438.84|436.54|438.57|436.27|23
1734938340000|2024-12-23 07:19:00|438.8|436.5|438.75|436.45|438.88|436.58|438.71|436.41|32
1734938350000|2024-12-23 07:19:10|438.78|436.48|438.58|436.28|438.9|436.6|438.58|436.28|30
1734938360000|2024-12-23 07:19:20|438.56|436.26|438.4|436.1|438.56|436.26|438.4|436.1|22
1734938370000|2024-12-23 07:19:30|438.42|436.12|438.54|436.24|438.58|436.28|438.41|436.11|22
1734938380000|2024-12-23 07:19:40|438.51|436.21|438.41|436.11|438.55|436.25|438.38|436.08|27
1734938390000|2024-12-23 07:19:50|438.4|436.1|438.42|436.12|438.44|436.14|438.38|436.08|15
1734938400000|2024-12-23 07:20:00|438.44|436.14|438.62|436.32|438.62|436.32|438.41|436.11|34
1734938410000|2024-12-23 07:20:10|438.66|436.36|438.78|436.48|438.78|436.48|438.61|436.31|15
1734938420000|2024-12-23 07:20:20|438.77|436.47|439.06|436.76|439.25|436.95|438.77|436.47|11
1734938430000|2024-12-23 07:20:30|439.05|436.75|439.28|436.98|439.3|437|438.95|436.65|28
1734938440000|2024-12-23 07:20:40|439.27|436.97|439.65|437.35|439.67|437.37|439.27|436.97|31
1734938450000|2024-12-23 07:20:50|439.66|437.36|439.62|437.32|439.77|437.47|439.53|437.23|30
1734938460000|2024-12-23 07:21:00|439.63|437.33|440.14|437.84|440.14|437.84|439.63|437.33|22
1734938470000|2024-12-23 07:21:10|440.16|437.86|440.21|437.91|440.38|438.08|440.11|437.81|29
1734938480000|2024-12-23 07:21:20|440.2|437.9|440.13|437.83|440.2|437.9|439.88|437.58|24
1734938490000|2024-12-23 07:21:30|440.16|437.86|439.99|437.69|440.16|437.86|439.97|437.67|32
1734938500000|2024-12-23 07:21:40|439.98|437.68|439.75|437.45|440.03|437.73|439.73|437.43|28
1734938510000|2024-12-23 07:21:50|439.69|437.39|439.65|437.35|439.73|437.43|439.54|437.24|32
1734938520000|2024-12-23 07:22:00|439.67|437.37|439.56|437.26|439.9|437.6|439.56|437.26|34
1734938530000|2024-12-23 07:22:10|439.58|437.28|439.66|437.36|439.73|437.43|439.52|437.22|28
1734938540000|2024-12-23 07:22:20|439.65|437.35|439.75|437.45|439.78|437.48|439.62|437.32|26
1734938550000|2024-12-23 07:22:30|439.73|437.43|439.65|437.35|439.73|437.43|439.56|437.26|27
1734938560000|2024-12-23 07:22:40|439.61|437.31|439.71|437.41|439.77|437.47|439.59|437.29|21
1734938570000|2024-12-23 07:22:50|439.68|437.38|439.51|437.21|439.72|437.42|439.43|437.13|27
1734938580000|2024-12-23 07:23:00|439.48|437.18|439.5|437.2|439.61|437.31|439.46|437.16|25
1734938590000|2024-12-23 07:23:10|439.51|437.21|439.37|437.07|439.74|437.44|439.37|437.07|30
1734938600000|2024-12-23 07:23:20|439.36|437.06|439.32|437.02|439.36|437.06|439.16|436.86|22
1734938610000|2024-12-23 07:23:30|439.3|437|439.42|437.12|439.51|437.21|439.22|436.92|29
1734938620000|2024-12-23 07:23:40|439.39|437.09|439.52|437.22|439.52|437.22|439.39|437.09|24
1734938630000|2024-12-23 07:23:50|439.51|437.21|439.53|437.23|439.6|437.3|439.44|437.14|30
1734938640000|2024-12-23 07:24:00|439.58|437.28|439.41|437.11|439.62|437.32|439.16|436.86|36
1734938650000|2024-12-23 07:24:10|439.46|437.16|439.67|437.37|439.71|437.41|439.44|437.14|24
1734938660000|2024-12-23 07:24:20|439.59|437.29|439.61|437.31|439.63|437.33|439.38|437.08|28
1734938670000|2024-12-23 07:24:30|439.59|437.29|439.79|437.49|439.79|437.49|439.58|437.28|23
1734938680000|2024-12-23 07:24:40|439.78|437.48|440.69|438.39|440.69|438.39|439.72|437.42|23
1734938690000|2024-12-23 07:24:50|440.7|438.4|440.25|437.95|440.7|438.4|440.24|437.94|25
1734938700000|2024-12-23 07:25:00|440.23|437.93|440.22|437.92|440.3|438|440.16|437.86|18
1734938710000|2024-12-23 07:25:10|440.23|437.93|440.33|438.03|440.53|438.23|440.22|437.92|25
1734938720000|2024-12-23 07:25:20|440.31|438.01|440.33|438.03|440.33|438.03|440.27|437.97|14
1734938730000|2024-12-23 07:25:30|440.38|438.08|440.22|437.92|440.38|438.08|440.03|437.73|29
1734938740000|2024-12-23 07:25:40|440.18|437.88|440.1|437.8|440.19|437.89|440.02|437.72|21
1734938750000|2024-12-23 07:25:50|440.09|437.79|440.42|438.12|440.47|438.17|440.09|437.79|22
1734938760000|2024-12-23 07:26:00|440.4|438.1|440.74|438.44|440.84|438.54|440.38|438.08|24
1734938770000|2024-12-23 07:26:10|440.72|438.42|440.79|438.49|440.8|438.5|440.59|438.29|23
1734938780000|2024-12-23 07:26:20|440.78|438.48|441.02|438.72|441.08|438.78|440.74|438.44|25
1734938790000|2024-12-23 07:26:30|441.12|438.82|441.22|438.92|441.45|439.15|441.12|438.82|33
1734938800000|2024-12-23 07:26:40|441.24|438.94|441.14|438.84|441.28|438.98|441.1|438.8|31
1734938810000|2024-12-23 07:26:50|441.12|438.82|441.36|439.06|441.44|439.14|441.11|438.81|29
1734938820000|2024-12-23 07:27:00|441.37|439.07|441.53|439.23|441.53|439.23|441.35|439.05|26
1734938830000|2024-12-23 07:27:10|441.51|439.21|441.65|439.35|441.66|439.36|441.38|439.08|30
1734938840000|2024-12-23 07:27:20|441.67|439.37|441.93|439.63|442.04|439.74|441.66|439.36|26
1734938850000|2024-12-23 07:27:30|441.99|439.69|441.92|439.62|442.12|439.82|441.82|439.52|28
1734938860000|2024-12-23 07:27:40|441.91|439.61|441.92|439.62|442.05|439.75|441.83|439.53|26
1734938870000|2024-12-23 07:27:50|441.9|439.6|441.53|439.23|441.93|439.63|441.5|439.2|24
1734938880000|2024-12-23 07:28:00|441.54|439.24|441.67|439.37|441.75|439.45|441.52|439.22|28
1734938890000|2024-12-23 07:28:10|441.74|439.44|441.73|439.43|441.84|439.54|441.58|439.28|29
1734938900000|2024-12-23 07:28:20|441.75|439.45|442.16|439.86|442.27|439.97|441.68|439.38|26
1734938910000|2024-12-23 07:28:30|442.14|439.84|442.02|439.72|442.14|439.84|442.02|439.72|22
1734938920000|2024-12-23 07:28:40|442|439.7|442.01|439.71|442.11|439.81|441.87|439.57|26
1734938930000|2024-12-23 07:28:50|442.04|439.74|441.9|439.6|442.07|439.77|441.89|439.59|20
1734938940000|2024-12-23 07:29:00|441.91|439.61|441.73|439.43|442.03|439.73|441.71|439.41|32
1734938950000|2024-12-23 07:29:10|441.72|439.42|442.06|439.76|442.16|439.86|441.66|439.36|30
1734938960000|2024-12-23 07:29:20|442.05|439.75|442.19|439.89|442.2|439.9|442|439.7|26
1734938970000|2024-12-23 07:29:30|442.18|439.88|442.08|439.78|442.18|439.88|442.08|439.78|19
1734938980000|2024-12-23 07:29:40|441.96|439.66|442.08|439.78|442.1|439.8|441.95|439.65|25
1734938990000|2024-12-23 07:29:50|442.09|439.79|441.82|439.52|442.09|439.79|441.8|439.5|21
1734939000000|2024-12-23 07:30:00|441.79|439.49|441.93|439.63|442.01|439.71|441.74|439.44|28
1734939010000|2024-12-23 07:30:10|441.91|439.61|441.26|438.96|441.91|439.61|441.23|438.93|29
1734939020000|2024-12-23 07:30:20|441.27|438.97|441.52|439.22|441.56|439.26|441.04|438.74|37
1734939030000|2024-12-23 07:30:30|441.49|439.19|441.24|438.94|441.51|439.21|441.24|438.94|30
1734939040000|2024-12-23 07:30:40|441.23|438.93|441.13|438.83|441.23|438.93|440.91|438.61|24
1734939050000|2024-12-23 07:30:50|441.27|438.97|441.37|439.07|441.47|439.17|441.25|438.95|26
1734939060000|2024-12-23 07:31:00|441.35|439.05|441.09|438.79|441.44|439.14|440.96|438.66|30
1734939070000|2024-12-23 07:31:10|441.18|438.88|441.48|439.18|441.49|439.19|441.18|438.88|29
1734939080000|2024-12-23 07:31:20|441.44|439.14|441.6|439.3|441.82|439.52|441.43|439.13|30
1734939090000|2024-12-23 07:31:30|441.62|439.32|441.86|439.56|442.04|439.74|441.62|439.32|27
1734939100000|2024-12-23 07:31:40|441.81|439.51|441.43|439.13|441.81|439.51|441.43|439.13|30
1734939110000|2024-12-23 07:31:50|441.49|439.19|441.37|439.07|441.49|439.19|441.3|439|31
1734939120000|2024-12-23 07:32:00|441.4|439.1|441.45|439.15|441.75|439.45|441.4|439.1|33
1734939130000|2024-12-23 07:32:10|441.41|439.11|441.62|439.32|441.67|439.37|441.31|439.01|32
1734939140000|2024-12-23 07:32:20|441.59|439.29|441.2|438.9|441.59|439.29|441.15|438.85|28
1734939150000|2024-12-23 07:32:30|441.21|438.91|441.26|438.96|441.33|439.03|441.19|438.89|26
1734939160000|2024-12-23 07:32:40|441.24|438.94|440.86|438.56|441.24|438.94|440.74|438.44|34
1734939170000|2024-12-23 07:32:50|440.82|438.52|440.56|438.26|440.85|438.55|440.44|438.14|33
1734939180000|2024-12-23 07:33:00|440.54|438.24|440.6|438.3|440.65|438.35|440.43|438.13|35
1734939190000|2024-12-23 07:33:10|440.61|438.31|440.99|438.69|441.31|439.01|440.59|438.29|27
1734939200000|2024-12-23 07:33:20|440.94|438.64|441.13|438.83|441.25|438.95|440.91|438.61|26
1734939210000|2024-12-23 07:33:30|441.07|438.77|440.93|438.63|441.14|438.84|440.81|438.51|33
1734939220000|2024-12-23 07:33:40|440.92|438.62|440.9|438.6|440.93|438.63|440.62|438.32|34
1734939230000|2024-12-23 07:33:50|440.88|438.58|440.91|438.61|440.91|438.61|440.84|438.54|24
1734939240000|2024-12-23 07:34:00|440.9|438.6|441.14|438.84|441.19|438.89|440.88|438.58|30
1734939250000|2024-12-23 07:34:10|441.1|438.8|441.15|438.85|441.15|438.85|440.93|438.63|28
1734939260000|2024-12-23 07:34:20|441.13|438.83|441.32|439.02|441.43|439.13|441.11|438.81|29
1734939270000|2024-12-23 07:34:30|441.28|438.98|441.29|438.99|441.47|439.17|441.22|438.92|31
1734939280000|2024-12-23 07:34:40|441.28|438.98|441.01|438.71|441.3|439|440.95|438.65|30
1734939290000|2024-12-23 07:34:50|440.98|438.68|441.01|438.71|441.11|438.81|440.98|438.68|22
1734939300000|2024-12-23 07:35:00|440.99|438.69|441.05|438.75|441.13|438.83|440.84|438.54|29
1734939310000|2024-12-23 07:35:10|441.04|438.74|441.33|439.03|441.35|439.05|440.98|438.68|26
1734939320000|2024-12-23 07:35:20|441.32|439.02|441.98|439.68|441.99|439.69|441.32|439.02|29
1734939330000|2024-12-23 07:35:30|441.97|439.67|441.9|439.6|442.04|439.74|441.68|439.38|34
1734939340000|2024-12-23 07:35:40|441.89|439.59|441.76|439.46|442.03|439.73|441.74|439.44|29
1734939350000|2024-12-23 07:35:50|441.79|439.49|441.62|439.32|441.79|439.49|441.57|439.27|29
1734939360000|2024-12-23 07:36:00|441.69|439.39|441.62|439.32|441.74|439.44|441.59|439.29|28
1734939370000|2024-12-23 07:36:10|441.49|439.19|441.98|439.68|442.06|439.76|441.44|439.14|32
1734939380000|2024-12-23 07:36:20|441.97|439.67|441.56|439.26|441.97|439.67|441.56|439.26|31
1734939390000|2024-12-23 07:36:30|441.47|439.17|441.54|439.24|441.54|439.24|441.35|439.05|28
1734939400000|2024-12-23 07:36:40|441.52|439.22|441.31|439.01|441.6|439.3|441.29|438.99|35
1734939410000|2024-12-23 07:36:50|441.32|439.02|441.51|439.21|441.51|439.21|441.18|438.88|26
1734939420000|2024-12-23 07:37:00|441.54|439.24|441.49|439.19|441.66|439.36|441.36|439.06|31
1734939430000|2024-12-23 07:37:10|441.47|439.17|441.36|439.06|441.54|439.24|441.34|439.04|23
1734939440000|2024-12-23 07:37:20|441.37|439.07|441.46|439.16|441.58|439.28|441.33|439.03|23
1734939450000|2024-12-23 07:37:30|441.47|439.17|441.13|438.83|441.55|439.25|441.13|438.83|26
1734939460000|2024-12-23 07:37:40|441.1|438.8|440.99|438.69|441.1|438.8|440.91|438.61|23
1734939470000|2024-12-23 07:37:50|440.98|438.68|441.06|438.76|441.1|438.8|440.98|438.68|24
1734939480000|2024-12-23 07:38:00|441.11|438.81|441.28|438.98|441.37|439.07|441.09|438.79|35
1734939490000|2024-12-23 07:38:10|441.32|439.02|441.66|439.36|441.7|439.4|441.3|439|24
1734939500000|2024-12-23 07:38:20|441.67|439.37|441.56|439.26|441.67|439.37|441.43|439.13|28
1734939510000|2024-12-23 07:38:30|441.55|439.25|441.53|439.23|441.71|439.41|441.45|439.15|24
1734939520000|2024-12-23 07:38:40|441.54|439.24|441.36|439.06|441.54|439.24|441.14|438.84|30
1734939530000|2024-12-23 07:38:50|441.37|439.07|441.54|439.24|441.57|439.27|441.29|438.99|26
1734939540000|2024-12-23 07:39:00|441.55|439.25|441.4|439.1|441.67|439.37|441.34|439.04|23
1734939550000|2024-12-23 07:39:10|441.31|439.01|440.83|438.53|441.36|439.06|440.82|438.52|31
1734939560000|2024-12-23 07:39:20|440.87|438.57|440.77|438.47|441.01|438.71|440.77|438.47|27
1734939570000|2024-12-23 07:39:30|440.7|438.4|440.88|438.58|440.88|438.58|440.6|438.3|25
1734939580000|2024-12-23 07:39:40|440.89|438.59|441.24|438.94|441.31|439.01|440.89|438.59|26
1734939590000|2024-12-23 07:39:50|441.23|438.93|441.3|439|441.3|439|441.16|438.86|22
1734939600000|2024-12-23 07:40:00|441.33|439.03|441.28|438.98|441.33|439.03|441.11|438.81|25
1734939610000|2024-12-23 07:40:10|441.29|438.99|441.49|439.19|441.59|439.29|441.27|438.97|27
1734939620000|2024-12-23 07:40:20|441.55|439.25|441.42|439.12|441.59|439.29|441.39|439.09|26
1734939630000|2024-12-23 07:40:30|441.4|439.1|441.3|439|441.48|439.18|441.3|439|29
1734939640000|2024-12-23 07:40:40|441.32|439.02|441.67|439.37|441.71|439.41|441.3|439|23
1734939650000|2024-12-23 07:40:50|441.68|439.38|441.97|439.67|442.02|439.72|441.68|439.38|32
1734939660000|2024-12-23 07:41:00|441.91|439.61|442.05|439.75|442.13|439.83|441.81|439.51|32
1734939670000|2024-12-23 07:41:10|442.08|439.78|441.95|439.65|442.18|439.88|441.91|439.61|32
1734939680000|2024-12-23 07:41:20|441.93|439.63|441.62|439.32|441.93|439.63|441.59|439.29|34
1734939690000|2024-12-23 07:41:30|441.69|439.39|441.79|439.49|441.81|439.51|441.64|439.34|26
1734939700000|2024-12-23 07:41:40|441.78|439.48|441.87|439.57|441.93|439.63|441.78|439.48|33
1734939710000|2024-12-23 07:41:50|441.86|439.56|441.81|439.51|441.86|439.56|441.69|439.39|28
1734939720000|2024-12-23 07:42:00|441.8|439.5|441.73|439.43|441.92|439.62|441.71|439.41|21
1734939730000|2024-12-23 07:42:10|441.79|439.49|441.8|439.5|441.91|439.61|441.77|439.47|29
1734939740000|2024-12-23 07:42:20|441.82|439.52|441.68|439.38|441.82|439.52|441.62|439.32|22
1734939750000|2024-12-23 07:42:30|441.67|439.37|441.58|439.28|441.67|439.37|441.5|439.2|25
1734939760000|2024-12-23 07:42:40|441.59|439.29|441.84|439.54|441.84|439.54|441.46|439.16|31
1734939770000|2024-12-23 07:42:50|441.96|439.66|441.81|439.51|442.03|439.73|441.81|439.51|33
1734939780000|2024-12-23 07:43:00|441.83|439.53|441.76|439.46|441.9|439.6|441.72|439.42|27
1734939790000|2024-12-23 07:43:10|441.75|439.45|441.41|439.11|441.78|439.48|441.4|439.1|24
1734939800000|2024-12-23 07:43:20|441.4|439.1|441.66|439.36|441.68|439.38|441.38|439.08|28
1734939810000|2024-12-23 07:43:30|441.6|439.3|441.67|439.37|441.81|439.51|441.6|439.3|26
1734939820000|2024-12-23 07:43:40|441.58|439.28|441.55|439.25|441.63|439.33|441.5|439.2|28
1734939830000|2024-12-23 07:43:50|441.53|439.23|441.59|439.29|441.7|439.4|441.41|439.11|29
1734939840000|2024-12-23 07:44:00|441.58|439.28|441.57|439.27|441.68|439.38|441.54|439.24|26
1734939850000|2024-12-23 07:44:10|441.62|439.32|441.64|439.34|441.68|439.38|441.58|439.28|24
1734939860000|2024-12-23 07:44:20|441.63|439.33|441.85|439.55|441.85|439.55|441.55|439.25|26
1734939870000|2024-12-23 07:44:30|441.88|439.58|441.68|439.38|441.95|439.65|441.68|439.38|25
1734939880000|2024-12-23 07:44:40|441.69|439.39|441.77|439.47|441.77|439.47|441.66|439.36|26
1734939890000|2024-12-23 07:44:50|441.74|439.44|441.85|439.55|441.86|439.56|441.74|439.44|19
1734939900000|2024-12-23 07:45:00|441.86|439.56|442.19|439.89|442.28|439.98|441.86|439.56|28
1734939910000|2024-12-23 07:45:10|442.23|439.93|442.11|439.81|442.3|440|442.01|439.71|31
1734939920000|2024-12-23 07:45:20|442.13|439.83|442.24|439.94|442.25|439.95|442.1|439.8|22
1734939930000|2024-12-23 07:45:30|442.26|439.96|442.47|440.17|442.51|440.21|442.17|439.87|22
1734939940000|2024-12-23 07:45:40|442.46|440.16|442.84|440.54|442.88|440.58|442.43|440.13|32
1734939950000|2024-12-23 07:45:50|442.83|440.53|442.79|440.49|442.86|440.56|442.75|440.45|24
1734939960000|2024-12-23 07:46:00|442.78|440.48|442.88|440.58|442.88|440.58|442.7|440.4|31
1734939970000|2024-12-23 07:46:10|442.93|440.63|442.86|440.56|443.3|441|442.79|440.49|31
1734939980000|2024-12-23 07:46:20|442.84|440.54|442.64|440.34|442.86|440.56|442.51|440.21|27
1734939990000|2024-12-23 07:46:30|442.77|440.47|443.06|440.76|443.06|440.76|442.73|440.43|30
1734940000000|2024-12-23 07:46:40|443.14|440.84|443.16|440.86|443.18|440.88|443.08|440.78|27
1734940010000|2024-12-23 07:46:50|443.14|440.84|442.75|440.45|443.14|440.84|442.75|440.45|30
1734940020000|2024-12-23 07:47:00|442.76|440.46|443.04|440.74|443.05|440.75|442.73|440.43|24
1734940030000|2024-12-23 07:47:10|443.08|440.78|443.2|440.9|443.31|441.01|443.08|440.78|28
1734940040000|2024-12-23 07:47:20|443.23|440.93|443.47|441.17|443.5|441.2|443.23|440.93|23
1734940050000|2024-12-23 07:47:30|443.48|441.18|443.26|440.96|443.51|441.21|443.26|440.96|31
1734940060000|2024-12-23 07:47:40|443.27|440.97|443.23|440.93|443.28|440.98|443.06|440.76|27
1734940070000|2024-12-23 07:47:50|443.24|440.94|443.19|440.89|443.32|441.02|443.18|440.88|29
1734940080000|2024-12-23 07:48:00|443.18|440.88|443.02|440.72|443.31|441.01|442.97|440.67|30
1734940090000|2024-12-23 07:48:10|442.98|440.68|442.95|440.65|443.02|440.72|442.79|440.49|29
1734940100000|2024-12-23 07:48:20|442.93|440.63|442.88|440.58|442.93|440.63|442.74|440.44|23
1734940110000|2024-12-23 07:48:30|442.87|440.57|442.92|440.62|442.92|440.62|442.76|440.46|24
1734940120000|2024-12-23 07:48:40|443.01|440.71|443.19|440.89|443.29|440.99|443.01|440.71|29
1734940130000|2024-12-23 07:48:50|443.18|440.88|443.1|440.8|443.26|440.96|443.09|440.79|26
1734940140000|2024-12-23 07:49:00|443.11|440.81|442.69|440.39|443.16|440.86|442.68|440.38|31
1734940150000|2024-12-23 07:49:10|442.63|440.33|442.82|440.52|442.83|440.53|442.59|440.29|26
1734940160000|2024-12-23 07:49:20|442.76|440.46|442.91|440.61|442.92|440.62|442.76|440.46|26
1734940170000|2024-12-23 07:49:30|442.89|440.59|442.66|440.36|442.89|440.59|442.61|440.31|24
1734940180000|2024-12-23 07:49:40|442.7|440.4|442.29|439.99|442.7|440.4|442.29|439.99|27
1734940190000|2024-12-23 07:49:50|442.32|440.02|442.28|439.98|442.37|440.07|442.16|439.86|30
1734940200000|2024-12-23 07:50:00|442.26|439.96|442.2|439.9|442.33|440.03|442.11|439.81|31
1734940210000|2024-12-23 07:50:10|442.19|439.89|442.13|439.83|442.25|439.95|441.86|439.56|34
1734940220000|2024-12-23 07:50:20|442.14|439.84|441.99|439.69|442.14|439.84|441.95|439.65|30
1734940230000|2024-12-23 07:50:30|441.94|439.64|441.72|439.42|441.99|439.69|441.5|439.2|30
1734940240000|2024-12-23 07:50:40|441.77|439.47|441.75|439.45|441.85|439.55|441.68|439.38|28
1734940250000|2024-12-23 07:50:50|441.78|439.48|441.82|439.52|441.83|439.53|441.77|439.47|15
1734940260000|2024-12-23 07:51:00|441.71|439.41|442.06|439.76|442.14|439.84|441.61|439.31|27
1734940270000|2024-12-23 07:51:10|442.07|439.77|442.24|439.94|442.29|439.99|442.07|439.77|26
1734940280000|2024-12-23 07:51:20|442.23|439.93|442.17|439.87|442.27|439.97|442|439.7|25
1734940290000|2024-12-23 07:51:30|442.18|439.88|441.87|439.57|442.18|439.88|441.87|439.57|28
1734940300000|2024-12-23 07:51:40|441.72|439.42|441.53|439.23|441.72|439.42|441.41|439.11|35
1734940310000|2024-12-23 07:51:50|441.62|439.32|441.8|439.5|441.84|439.54|441.62|439.32|26
1734940320000|2024-12-23 07:52:00|441.78|439.48|442.03|439.73|442.05|439.75|441.68|439.38|32
1734940330000|2024-12-23 07:52:10|442.02|439.72|442.05|439.75|442.2|439.9|441.89|439.59|30
1734940340000|2024-12-23 07:52:20|442.04|439.74|442.15|439.85|442.18|439.88|442.02|439.72|30
1734940350000|2024-12-23 07:52:30|442.14|439.84|441.92|439.62|442.15|439.85|441.9|439.6|32
1734940360000|2024-12-23 07:52:40|441.93|439.63|441.7|439.4|441.93|439.63|441.7|439.4|24
1734940370000|2024-12-23 07:52:50|441.64|439.34|441.62|439.32|441.77|439.47|441.55|439.25|28
1734940380000|2024-12-23 07:53:00|441.61|439.31|441.86|439.56|441.86|439.56|441.59|439.29|22
1734940390000|2024-12-23 07:53:10|441.83|439.53|441.84|439.54|442.03|439.73|441.83|439.53|28
1734940400000|2024-12-23 07:53:20|441.85|439.55|442.07|439.77|442.11|439.81|441.79|439.49|28
1734940410000|2024-12-23 07:53:30|442.02|439.72|442.06|439.76|442.17|439.87|442|439.7|24
1734940420000|2024-12-23 07:53:40|442.04|439.74|441.81|439.51|442.13|439.83|441.78|439.48|27
1734940430000|2024-12-23 07:53:50|441.8|439.5|441.78|439.48|441.94|439.64|441.68|439.38|23
1734940440000|2024-12-23 07:54:00|441.77|439.47|441.8|439.5|441.81|439.51|441.66|439.36|19
1734940450000|2024-12-23 07:54:10|441.79|439.49|441.68|439.38|441.8|439.5|441.68|439.38|19
1734940460000|2024-12-23 07:54:20|441.69|439.39|442.27|439.97|442.27|439.97|441.69|439.39|24
1734940470000|2024-12-23 07:54:30|442.28|439.98|442.1|439.8|442.35|440.05|442.08|439.78|30
1734940480000|2024-12-23 07:54:40|442.18|439.88|442.04|439.74|442.21|439.91|442.01|439.71|23
1734940490000|2024-12-23 07:54:50|442.02|439.72|442.01|439.71|442.08|439.78|442|439.7|27
1734940500000|2024-12-23 07:55:00|442.02|439.72|441.61|439.31|442.03|439.73|441.59|439.29|25
1734940510000|2024-12-23 07:55:10|441.6|439.3|441.55|439.25|441.6|439.3|441.48|439.18|25
1734940520000|2024-12-23 07:55:20|441.54|439.24|441.91|439.61|441.94|439.64|441.54|439.24|19
1734940530000|2024-12-23 07:55:30|441.9|439.6|441.83|439.53|441.91|439.61|441.81|439.51|16
1734940540000|2024-12-23 07:55:40|441.85|439.55|441.7|439.4|441.85|439.55|441.67|439.37|20
1734940550000|2024-12-23 07:55:50|441.69|439.39|441.74|439.44|441.76|439.46|441.69|439.39|15
1734940560000|2024-12-23 07:56:00|441.75|439.45|441.9|439.6|441.96|439.66|441.69|439.39|23
1734940570000|2024-12-23 07:56:10|441.89|439.59|441.96|439.66|442.09|439.79|441.89|439.59|17
1734940580000|2024-12-23 07:56:20|441.98|439.68|441.97|439.67|442.02|439.72|441.81|439.51|27
1734940590000|2024-12-23 07:56:30|441.99|439.69|441.76|439.46|441.99|439.69|441.68|439.38|19
1734940600000|2024-12-23 07:56:40|441.81|439.51|441.77|439.47|441.81|439.51|441.72|439.42|18
1734940610000|2024-12-23 07:56:50|441.76|439.46|441.58|439.28|441.76|439.46|441.58|439.28|23
1734940620000|2024-12-23 07:57:00|441.61|439.31|441.64|439.34|441.9|439.6|441.61|439.31|24
1734940630000|2024-12-23 07:57:10|441.65|439.35|441.8|439.5|441.84|439.54|441.64|439.34|18
1734940640000|2024-12-23 07:57:20|441.81|439.51|441.82|439.52|441.86|439.56|441.81|439.51|14
1734940650000|2024-12-23 07:57:30|441.81|439.51|441.48|439.18|441.82|439.52|441.48|439.18|23
1734940660000|2024-12-23 07:57:40|441.39|439.09|441.59|439.29|441.59|439.29|441.32|439.02|26
1734940670000|2024-12-23 07:57:50|441.53|439.23|441.64|439.34|441.67|439.37|441.51|439.21|20
1734940680000|2024-12-23 07:58:00|441.66|439.36|441.79|439.49|441.84|439.54|441.66|439.36|22
1734940690000|2024-12-23 07:58:10|441.83|439.53|441.75|439.45|441.84|439.54|441.75|439.45|23
1734940700000|2024-12-23 07:58:20|441.76|439.46|441.88|439.58|441.99|439.69|441.76|439.46|26
1734940710000|2024-12-23 07:58:30|441.89|439.59|441.82|439.52|442.02|439.72|441.8|439.5|25
1734940720000|2024-12-23 07:58:40|441.89|439.59|441.77|439.47|441.89|439.59|441.65|439.35|28
1734940730000|2024-12-23 07:58:50|441.78|439.48|441.82|439.52|441.83|439.53|441.73|439.43|19
1734940740000|2024-12-23 07:59:00|441.83|439.53|442.12|439.82|442.15|439.85|441.83|439.53|18
1734940750000|2024-12-23 07:59:10|442.13|439.83|442.12|439.82|442.25|439.95|442.05|439.75|24
1734940760000|2024-12-23 07:59:20|442.1|439.8|442.13|439.83|442.23|439.93|442.05|439.75|23
1734940770000|2024-12-23 07:59:30|442.12|439.82|442.1|439.8|442.12|439.82|441.9|439.6|26
1734940780000|2024-12-23 07:59:40|442.09|439.79|442.18|439.88|442.23|439.93|442.08|439.78|22
1734940790000|2024-12-23 07:59:50|442.17|439.87|442.49|440.19|442.5|440.2|442.12|439.82|18
1734940800000|2024-12-23 08:00:00|442.47|440.17|441.91|439.61|442.47|440.17|441.91|439.61|28
1734940810000|2024-12-23 08:00:10|441.86|439.56|441.99|439.69|442.05|439.75|441.83|439.53|32
1734940820000|2024-12-23 08:00:20|441.94|439.64|441.97|439.67|442.12|439.82|441.94|439.64|27
1734940830000|2024-12-23 08:00:30|441.91|439.61|441.87|439.57|441.97|439.67|441.65|439.35|36
1734940840000|2024-12-23 08:00:40|441.88|439.58|442.25|439.95|442.25|439.95|441.88|439.58|27
1734940850000|2024-12-23 08:00:50|442.24|439.94|442.09|439.79|442.25|439.95|442.05|439.75|26
1734940860000|2024-12-23 08:01:00|442.11|439.81|442.19|439.89|442.51|440.21|442.08|439.78|27
1734940870000|2024-12-23 08:01:10|442.17|439.87|442.09|439.79|442.18|439.88|442.01|439.71|31
1734940880000|2024-12-23 08:01:20|442.07|439.77|441.86|439.56|442.1|439.8|441.86|439.56|19
1734940890000|2024-12-23 08:01:30|441.88|439.58|441.9|439.6|441.92|439.62|441.86|439.56|11
1734940900000|2024-12-23 08:01:40|441.91|439.61|442.17|439.87|442.2|439.9|441.88|439.58|26
1734940910000|2024-12-23 08:01:50|442.16|439.86|441.91|439.61|442.16|439.86|441.86|439.56|28
1734940920000|2024-12-23 08:02:00|441.9|439.6|442|439.7|442.12|439.82|441.86|439.56|27
1734940930000|2024-12-23 08:02:10|442.03|439.73|442.42|440.12|442.42|440.12|442.03|439.73|32
1734940940000|2024-12-23 08:02:20|442.44|440.14|442.57|440.27|442.65|440.35|442.44|440.14|28
1734940950000|2024-12-23 08:02:30|442.61|440.31|442.05|439.75|442.61|440.31|442.01|439.71|27
1734940960000|2024-12-23 08:02:40|442.13|439.83|442.16|439.86|442.23|439.93|442.09|439.79|32
1734940970000|2024-12-23 08:02:50|442.19|439.89|442.48|440.18|442.51|440.21|442.19|439.89|24
1734940980000|2024-12-23 08:03:00|442.49|440.19|442.11|439.81|442.49|440.19|442.01|439.71|32
1734940990000|2024-12-23 08:03:10|442.12|439.82|442.33|440.03|442.35|440.05|441.93|439.63|35
1734941000000|2024-12-23 08:03:20|442.27|439.97|442.48|440.18|442.48|440.18|442.19|439.89|30
1734941010000|2024-12-23 08:03:30|442.46|440.16|442.47|440.17|442.47|440.17|442.23|439.93|34
1734941020000|2024-12-23 08:03:40|442.46|440.16|442.83|440.53|442.94|440.64|442.46|440.16|32
1734941030000|2024-12-23 08:03:50|442.84|440.54|442.85|440.55|442.88|440.58|442.76|440.46|25
1734941040000|2024-12-23 08:04:00|442.83|440.53|442.92|440.62|443.03|440.73|442.79|440.49|26
1734941050000|2024-12-23 08:04:10|442.91|440.61|442.9|440.6|443|440.7|442.9|440.6|21
1734941060000|2024-12-23 08:04:20|443.06|440.76|442.73|440.43|443.1|440.8|442.68|440.38|28
1734941070000|2024-12-23 08:04:30|442.74|440.44|442.88|440.58|442.88|440.58|442.54|440.24|27
1734941080000|2024-12-23 08:04:40|442.87|440.57|443.2|440.9|443.21|440.91|442.84|440.54|29
1734941090000|2024-12-23 08:04:50|443.21|440.91|443.29|440.99|443.31|441.01|443.04|440.74|32
1734941100000|2024-12-23 08:05:00|443.31|441.01|443.51|441.21|443.56|441.26|443.24|440.94|32
1734941110000|2024-12-23 08:05:10|443.49|441.19|443.44|441.14|443.59|441.29|443.17|440.87|29
1734941120000|2024-12-23 08:05:20|443.42|441.12|443.12|440.82|443.42|441.12|443.11|440.81|23
1734941130000|2024-12-23 08:05:30|443.07|440.77|442.95|440.65|443.07|440.77|442.66|440.36|34
1734941140000|2024-12-23 08:05:40|442.96|440.66|442.7|440.4|442.96|440.66|442.7|440.4|26
1734941150000|2024-12-23 08:05:50|442.65|440.35|442.5|440.2|442.72|440.42|442.47|440.17|30
1734941160000|2024-12-23 08:06:00|442.48|440.18|442.14|439.84|442.63|440.33|442.14|439.84|36
1734941170000|2024-12-23 08:06:10|442.12|439.82|442.3|440|442.49|440.19|442.09|439.79|33
1734941180000|2024-12-23 08:06:20|442.34|440.04|442.59|440.29|442.64|440.34|442.2|439.9|28
1734941190000|2024-12-23 08:06:30|442.58|440.28|442.59|440.29|442.82|440.52|442.55|440.25|34
1734941200000|2024-12-23 08:06:40|442.57|440.27|442.44|440.14|442.59|440.29|442.4|440.1|29
1734941210000|2024-12-23 08:06:50|442.46|440.16|441.93|439.63|442.46|440.16|441.93|439.63|31
1734941220000|2024-12-23 08:07:00|442|439.7|442.23|439.93|442.34|440.04|441.93|439.63|33
1734941230000|2024-12-23 08:07:10|442.13|439.83|441.89|439.59|442.13|439.83|441.88|439.58|25
1734941240000|2024-12-23 08:07:20|441.87|439.57|441.93|439.63|441.96|439.66|441.86|439.56|14
1734941250000|2024-12-23 08:07:30|441.92|439.62|442.18|439.88|442.2|439.9|441.86|439.56|15
1734941260000|2024-12-23 08:07:40|442.14|439.84|442.19|439.89|442.22|439.92|441.94|439.64|20
1734941270000|2024-12-23 08:07:50|442.18|439.88|442.68|440.38|442.71|440.41|442.18|439.88|28
1734941280000|2024-12-23 08:08:00|442.72|440.42|443.06|440.76|443.06|440.76|442.66|440.36|32
1734941290000|2024-12-23 08:08:10|443.03|440.73|443.47|441.17|443.47|441.17|443.03|440.73|23
1734941300000|2024-12-23 08:08:20|443.44|441.14|443.47|441.17|443.47|441.17|443.44|441.14|6
1734941310000|2024-12-23 08:08:30|443.67|441.37|443.5|441.2|443.82|441.52|443.4|441.1|22
1734941320000|2024-12-23 08:08:40|443.48|441.18|443.53|441.23|443.7|441.4|443.46|441.16|28
1734941330000|2024-12-23 08:08:50|443.5|441.2|443.65|441.35|443.68|441.38|443.37|441.07|27
1734941340000|2024-12-23 08:09:00|443.66|441.36|444.03|441.73|444.04|441.74|443.64|441.34|28
1734941350000|2024-12-23 08:09:10|444.04|441.74|443.87|441.57|444.04|441.74|443.85|441.55|23
1734941360000|2024-12-23 08:09:20|443.85|441.55|443.7|441.4|443.9|441.6|443.68|441.38|23
1734941370000|2024-12-23 08:09:30|443.71|441.41|443.56|441.26|443.81|441.51|443.56|441.26|28
1734941380000|2024-12-23 08:09:40|443.55|441.25|443.89|441.59|443.9|441.6|443.55|441.25|26
1734941390000|2024-12-23 08:09:50|443.9|441.6|443.87|441.57|443.93|441.63|443.74|441.44|29
1734941400000|2024-12-23 08:10:00|443.84|441.54|443.87|441.57|444.08|441.78|443.77|441.47|30
1734941410000|2024-12-23 08:10:10|443.88|441.58|443.69|441.39|444.09|441.79|443.63|441.33|32
1734941420000|2024-12-23 08:10:20|443.68|441.38|443.77|441.47|443.99|441.69|443.66|441.36|29
1734941430000|2024-12-23 08:10:30|443.8|441.5|443.78|441.48|443.84|441.54|443.7|441.4|28
1734941440000|2024-12-23 08:10:40|443.86|441.56|443.86|441.56|443.86|441.56|443.72|441.42|27
1734941450000|2024-12-23 08:10:50|443.83|441.53|443.36|441.06|443.83|441.53|443.34|441.04|25
1734941460000|2024-12-23 08:11:00|443.37|441.07|443.58|441.28|443.61|441.31|443.34|441.04|30
1734941470000|2024-12-23 08:11:10|443.57|441.27|443.97|441.67|443.99|441.69|443.57|441.27|24
1734941480000|2024-12-23 08:11:20|443.95|441.65|444.15|441.85|444.27|441.97|443.95|441.65|20
1734941490000|2024-12-23 08:11:30|444.17|441.87|444.34|442.04|444.44|442.14|444.08|441.78|32
1734941500000|2024-12-23 08:11:40|444.32|442.02|444.2|441.9|444.32|442.02|444.14|441.84|28
1734941510000|2024-12-23 08:11:50|444.22|441.92|444.07|441.77|444.23|441.93|444.06|441.76|25
1734941520000|2024-12-23 08:12:00|444.1|441.8|444.11|441.81|444.17|441.87|443.87|441.57|31
1734941530000|2024-12-23 08:12:10|444.13|441.83|444.46|442.16|444.52|442.22|444.07|441.77|35
1734941540000|2024-12-23 08:12:20|444.47|442.17|444.63|442.33|444.67|442.37|444.47|442.17|27
1734941550000|2024-12-23 08:12:30|444.61|442.31|444.56|442.26|444.61|442.31|444.29|441.99|20
1734941560000|2024-12-23 08:12:40|444.51|442.21|444.52|442.22|444.57|442.27|444.49|442.19|15
1734941570000|2024-12-23 08:12:50|444.51|442.21|444.54|442.24|444.55|442.25|444.34|442.04|18
1734941580000|2024-12-23 08:13:00|444.51|442.21|444.57|442.27|444.63|442.33|444.49|442.19|32
1734941590000|2024-12-23 08:13:10|444.58|442.28|444.47|442.17|444.77|442.47|444.45|442.15|30
1734941600000|2024-12-23 08:13:20|444.45|442.15|444.67|442.37|444.67|442.37|444.45|442.15|18
1734941610000|2024-12-23 08:13:30|444.69|442.39|444.51|442.21|444.69|442.39|444.51|442.21|24
1734941620000|2024-12-23 08:13:40|444.49|442.19|444.29|441.99|444.58|442.28|444.27|441.97|32
1734941630000|2024-12-23 08:13:50|444.27|441.97|444.42|442.12|444.42|442.12|444.16|441.86|22
1734941640000|2024-12-23 08:14:00|444.41|442.11|444.5|442.2|444.61|442.31|444.41|442.11|27
1734941650000|2024-12-23 08:14:10|444.52|442.22|444.18|441.88|444.52|442.22|444.07|441.77|22
1734941660000|2024-12-23 08:14:20|444.16|441.86|444.1|441.8|444.32|442.02|444.07|441.77|29
1734941670000|2024-12-23 08:14:30|444.11|441.81|443.93|441.63|444.17|441.87|443.92|441.62|30
1734941680000|2024-12-23 08:14:40|443.94|441.64|443.96|441.66|443.99|441.69|443.89|441.59|22
1734941690000|2024-12-23 08:14:50|443.95|441.65|443.91|441.61|443.97|441.67|443.9|441.6|16
1734941700000|2024-12-23 08:15:00|443.86|441.56|443.48|441.18|443.94|441.64|443.42|441.12|32
1734941710000|2024-12-23 08:15:10|443.55|441.25|443.62|441.32|443.65|441.35|443.51|441.21|25
1734941720000|2024-12-23 08:15:20|443.7|441.4|443.75|441.45|443.94|441.64|443.69|441.39|32
1734941730000|2024-12-23 08:15:30|443.77|441.47|443.33|441.03|443.95|441.65|443.33|441.03|29
1734941740000|2024-12-23 08:15:40|443.35|441.05|443.33|441.03|443.55|441.25|443.33|441.03|28
1734941750000|2024-12-23 08:15:50|443.32|441.02|443.34|441.04|443.51|441.21|443.32|441.02|27
1734941760000|2024-12-23 08:16:00|443.38|441.08|443.63|441.33|443.76|441.46|443.34|441.04|33
1734941770000|2024-12-23 08:16:10|443.64|441.34|443.54|441.24|443.71|441.41|443.36|441.06|33
1734941780000|2024-12-23 08:16:20|443.56|441.26|443.76|441.46|443.78|441.48|443.55|441.25|23
1734941790000|2024-12-23 08:16:30|443.75|441.45|443.69|441.39|443.79|441.49|443.54|441.24|30
1734941800000|2024-12-23 08:16:40|443.72|441.42|443.74|441.44|443.77|441.47|443.53|441.23|24
1734941810000|2024-12-23 08:16:50|443.73|441.43|444.15|441.85|444.21|441.91|443.68|441.38|27
1734941820000|2024-12-23 08:17:00|444.16|441.86|444.42|442.12|444.42|442.12|443.96|441.66|32
1734941830000|2024-12-23 08:17:10|444.47|442.17|444.39|442.09|444.64|442.34|444.39|442.09|23
1734941840000|2024-12-23 08:17:20|444.38|442.08|444.75|442.45|444.75|442.45|444.27|441.97|33
1734941850000|2024-12-23 08:17:30|444.76|442.46|444.72|442.42|444.82|442.52|444.69|442.39|31
1734941860000|2024-12-23 08:17:40|444.67|442.37|444.46|442.16|444.71|442.41|444.44|442.14|27
1734941870000|2024-12-23 08:17:50|444.47|442.17|444.26|441.96|444.53|442.23|444.26|441.96|26
1734941880000|2024-12-23 08:18:00|444.24|441.94|444.11|441.81|444.54|442.24|443.96|441.66|35
1734941890000|2024-12-23 08:18:10|444.08|441.78|443.92|441.62|444.13|441.83|443.85|441.55|36
1734941900000|2024-12-23 08:18:20|443.89|441.59|444.1|441.8|444.11|441.81|443.89|441.59|27
1734941910000|2024-12-23 08:18:30|444.05|441.75|444.16|441.86|444.16|441.86|443.95|441.65|9
1734941920000|2024-12-23 08:18:40|444.19|441.89|444.22|441.92|444.23|441.93|444.17|441.87|12
1734941930000|2024-12-23 08:18:50|444.21|441.91|444.16|441.86|444.23|441.93|444.16|441.86|10
1734941940000|2024-12-23 08:19:00|444.17|441.87|444.28|441.98|444.35|442.05|444.17|441.87|19
1734941950000|2024-12-23 08:19:10|444.3|442|444.16|441.86|444.37|442.07|444.16|441.86|22
1734941990000|2024-12-23 08:19:50|444.22|441.92|444.33|442.03|444.33|442.03|444.19|441.89|13
1734942000000|2024-12-23 08:20:00|444.35|442.05|444.18|441.88|444.39|442.09|444.18|441.88|29
1734942010000|2024-12-23 08:20:10|444.19|441.89|444.16|441.86|444.38|442.08|444.16|441.86|19
1734942020000|2024-12-23 08:20:20|444.2|441.9|444.2|441.9|444.36|442.06|444.16|441.86|23
1734942030000|2024-12-23 08:20:30|444.24|441.94|444.16|441.86|444.24|441.94|444.16|441.86|14
1734942040000|2024-12-23 08:20:40|443.91|441.61|443.89|441.59|443.91|441.61|443.69|441.39|15
1734942050000|2024-12-23 08:20:50|443.88|441.58|444.25|441.95|444.26|441.96|443.84|441.54|25
1734942060000|2024-12-23 08:21:00|444.22|441.92|443.78|441.48|444.25|441.95|443.76|441.46|30
1734942070000|2024-12-23 08:21:10|443.71|441.41|443.94|441.64|443.94|441.64|443.67|441.37|22
1734942080000|2024-12-23 08:21:20|443.96|441.66|444.11|441.81|444.17|441.87|443.96|441.66|25
1734942090000|2024-12-23 08:21:30|444.1|441.8|443.52|441.22|444.12|441.82|443.51|441.21|25
1734942100000|2024-12-23 08:21:40|443.58|441.28|443.67|441.37|443.74|441.44|443.51|441.21|24
1734942110000|2024-12-23 08:21:50|443.64|441.34|443.92|441.62|443.93|441.63|443.64|441.34|23
1734942120000|2024-12-23 08:22:00|443.89|441.59|444.23|441.93|444.25|441.95|443.89|441.59|25
1734942130000|2024-12-23 08:22:10|444.25|441.95|444.25|441.95|444.46|442.16|444.19|441.89|27
1734942140000|2024-12-23 08:22:20|444.3|442|444.21|441.91|444.32|442.02|444.01|441.71|31
1734942150000|2024-12-23 08:22:30|444.19|441.89|444.25|441.95|444.29|441.99|444.1|441.8|32
1734942160000|2024-12-23 08:22:40|444.24|441.94|444.44|442.14|444.46|442.16|444.22|441.92|24
1734942170000|2024-12-23 08:22:50|444.45|442.15|444.52|442.22|444.63|442.33|444.38|442.08|29
1734942180000|2024-12-23 08:23:00|444.46|442.16|444.72|442.42|444.74|442.44|444.46|442.16|29
1734942190000|2024-12-23 08:23:10|444.73|442.43|444.6|442.3|444.74|442.44|444.58|442.28|27
1734942200000|2024-12-23 08:23:20|444.61|442.31|444.5|442.2|444.71|442.41|444.2|441.9|23
1734942210000|2024-12-23 08:23:30|444.48|442.18|444.43|442.13|444.49|442.19|444.43|442.13|22
1734942220000|2024-12-23 08:23:40|444.44|442.14|444.65|442.35|444.71|442.41|444.41|442.11|29
1734942230000|2024-12-23 08:23:50|444.64|442.34|444.73|442.43|444.73|442.43|444.63|442.33|23
1734942240000|2024-12-23 08:24:00|444.72|442.42|444.54|442.24|444.72|442.42|444.45|442.15|30
1734942250000|2024-12-23 08:24:10|444.53|442.23|444.58|442.28|444.61|442.31|444.4|442.1|29
1734942260000|2024-12-23 08:24:20|444.57|442.27|444.84|442.54|444.85|442.55|444.57|442.27|22
1734942270000|2024-12-23 08:24:30|444.85|442.55|444.84|442.54|444.96|442.66|444.83|442.53|23
1734942280000|2024-12-23 08:24:40|444.83|442.53|444.64|442.34|444.84|442.54|444.57|442.27|27
1734942290000|2024-12-23 08:24:50|444.65|442.35|444.46|442.16|444.71|442.41|444.42|442.12|24
1734942300000|2024-12-23 08:25:00|444.45|442.15|444.46|442.16|444.53|442.23|444.45|442.15|26
1734942310000|2024-12-23 08:25:10|444.42|442.12|444.33|442.03|444.43|442.13|444.15|441.85|28
1734942320000|2024-12-23 08:25:20|444.32|442.02|444.48|442.18|444.49|442.19|444.32|442.02|19
1734942330000|2024-12-23 08:25:30|444.47|442.17|443.98|441.68|444.47|442.17|443.91|441.61|27
1734942340000|2024-12-23 08:25:40|443.97|441.67|443.99|441.69|443.99|441.69|443.65|441.35|30
1734942350000|2024-12-23 08:25:50|443.98|441.68|443.81|441.51|443.99|441.69|443.78|441.48|17
1734942360000|2024-12-23 08:26:00|443.82|441.52|443.92|441.62|444.01|441.71|443.8|441.5|27
1734942370000|2024-12-23 08:26:10|443.96|441.66|443.98|441.68|444.13|441.83|443.96|441.66|14
1734942380000|2024-12-23 08:26:20|443.97|441.67|443.59|441.29|443.98|441.68|443.53|441.23|21
1734942390000|2024-12-23 08:26:30|443.58|441.28|443.14|440.84|443.6|441.3|443.14|440.84|23
1734942400000|2024-12-23 08:26:40|443.15|440.85|443.67|441.37|443.67|441.37|443.15|440.85|24
1734942410000|2024-12-23 08:26:50|443.61|441.31|443.66|441.36|443.69|441.39|443.59|441.29|17
1734942420000|2024-12-23 08:27:00|443.7|441.4|443.42|441.12|443.73|441.43|443.39|441.09|29
1734942430000|2024-12-23 08:27:10|443.4|441.1|443.55|441.25|443.55|441.25|443.35|441.05|25
1734942440000|2024-12-23 08:27:20|443.53|441.23|443.49|441.19|443.66|441.36|443.37|441.07|25
1734942450000|2024-12-23 08:27:30|443.51|441.21|443.36|441.06|443.55|441.25|443.36|441.06|24
1734942460000|2024-12-23 08:27:40|443.35|441.05|443.34|441.04|443.43|441.13|443.29|440.99|25
1734942470000|2024-12-23 08:27:50|443.36|441.06|443.33|441.03|443.48|441.18|443.26|440.96|20
1734942480000|2024-12-23 08:28:00|443.34|441.04|443.26|440.96|443.51|441.21|443.22|440.92|22
1734942490000|2024-12-23 08:28:10|443.25|440.95|443.37|441.07|443.38|441.08|443.22|440.92|19
1734942500000|2024-12-23 08:28:20|443.36|441.06|443.35|441.05|443.37|441.07|443.14|440.84|16
1734942510000|2024-12-23 08:28:30|443.32|441.02|443.18|440.88|443.32|441.02|443.13|440.83|21
1734942520000|2024-12-23 08:28:40|443.16|440.86|443.22|440.92|443.24|440.94|443.16|440.86|17
1734942530000|2024-12-23 08:28:50|443.19|440.89|443.06|440.76|443.19|440.89|443.05|440.75|16
1734942540000|2024-12-23 08:29:00|443.05|440.75|442.59|440.29|443.05|440.75|442.59|440.29|30
1734942550000|2024-12-23 08:29:10|442.57|440.27|442.63|440.33|442.63|440.33|442.36|440.06|22
1734942560000|2024-12-23 08:29:20|442.67|440.37|442.64|440.34|442.69|440.39|442.61|440.31|22
1734942570000|2024-12-23 08:29:30|442.65|440.35|442.19|439.89|442.65|440.35|442.19|439.89|26
1734942580000|2024-12-23 08:29:40|442.26|439.96|442.21|439.91|442.26|439.96|442.16|439.86|21
1734942590000|2024-12-23 08:29:50|442.2|439.9|442.38|440.08|442.38|440.08|442.11|439.81|25
1734942600000|2024-12-23 08:30:00|442.39|440.09|442.09|439.79|442.42|440.12|441.99|439.69|25
1734942610000|2024-12-23 08:30:10|442.14|439.84|441.97|439.67|442.16|439.86|441.91|439.61|24
1734942620000|2024-12-23 08:30:20|441.98|439.68|442.02|439.72|442.21|439.91|441.98|439.68|20
1734942630000|2024-12-23 08:30:30|441.98|439.68|441.86|439.56|441.98|439.68|441.86|439.56|11
1734942640000|2024-12-23 08:30:40|441.9|439.6|441.86|439.56|441.9|439.6|441.86|439.56|6
1734942650000|2024-12-23 08:30:50|441.9|439.6|441.89|439.59|441.93|439.63|441.89|439.59|11
1734942660000|2024-12-23 08:31:00|441.91|439.61|442.31|440.01|442.32|440.02|441.89|439.59|25
1734942670000|2024-12-23 08:31:10|442.3|440|442.41|440.11|442.69|440.39|442.3|440|24
1734942680000|2024-12-23 08:31:20|442.4|440.1|442.18|439.88|442.43|440.13|442.15|439.85|29
1734942690000|2024-12-23 08:31:30|442.19|439.89|442.33|440.03|442.36|440.06|442.18|439.88|25
1734942700000|2024-12-23 08:31:40|442.32|440.02|442.66|440.36|442.67|440.37|442.32|440.02|26
1734942710000|2024-12-23 08:31:50|442.75|440.45|442.77|440.47|442.91|440.61|442.7|440.4|24
1734942720000|2024-12-23 08:32:00|442.73|440.43|442.52|440.22|442.76|440.46|442.39|440.09|28
1734942730000|2024-12-23 08:32:10|442.53|440.23|443.09|440.79|443.1|440.8|442.53|440.23|31
1734942740000|2024-12-23 08:32:20|443.08|440.78|443.06|440.76|443.2|440.9|443.05|440.75|23
1734942750000|2024-12-23 08:32:30|442.92|440.62|443.02|440.72|443.05|440.75|442.77|440.47|26
1734942760000|2024-12-23 08:32:40|442.97|440.67|443.04|440.74|443.16|440.86|442.95|440.65|26
1734942770000|2024-12-23 08:32:50|443.05|440.75|442.97|440.67|443.17|440.87|442.95|440.65|15
1734942780000|2024-12-23 08:33:00|442.98|440.68|442.68|440.38|443.01|440.71|442.63|440.33|30
1734942790000|2024-12-23 08:33:10|442.66|440.36|442.97|440.67|442.97|440.67|442.64|440.34|23
1734942800000|2024-12-23 08:33:20|443|440.7|442.88|440.58|443.05|440.75|442.8|440.5|24
1734942810000|2024-12-23 08:33:30|442.91|440.61|443.01|440.71|443.14|440.84|442.79|440.49|28
1734942820000|2024-12-23 08:33:40|443.03|440.73|443.08|440.78|443.1|440.8|442.91|440.61|27
1734942830000|2024-12-23 08:33:50|443.06|440.76|442.91|440.61|443.16|440.86|442.81|440.51|21
1734942840000|2024-12-23 08:34:00|442.88|440.58|443.13|440.83|443.16|440.86|442.87|440.57|25
1734942850000|2024-12-23 08:34:10|443.17|440.87|443.09|440.79|443.21|440.91|443.07|440.77|22
1734942860000|2024-12-23 08:34:20|443.13|440.83|443.11|440.81|443.17|440.87|443.07|440.77|21
1734942870000|2024-12-23 08:34:30|443.13|440.83|442.97|440.67|443.13|440.83|442.9|440.6|11
1734942880000|2024-12-23 08:34:40|443|440.7|443.34|441.04|443.36|441.06|442.97|440.67|26
1734942890000|2024-12-23 08:34:50|443.37|441.07|443.13|440.83|443.37|441.07|443.11|440.81|25
1734942900000|2024-12-23 08:35:00|443.1|440.8|442.76|440.46|443.11|440.81|442.76|440.46|31
1734942910000|2024-12-23 08:35:10|442.71|440.41|443.14|440.84|443.16|440.86|442.68|440.38|27
1734942920000|2024-12-23 08:35:20|443.15|440.85|443.38|441.08|443.39|441.09|443.14|440.84|19
1734942930000|2024-12-23 08:35:30|443.39|441.09|443.28|440.98|443.39|441.09|443.21|440.91|19
1734942940000|2024-12-23 08:35:40|443.39|441.09|443.37|441.07|443.39|441.09|443.33|441.03|21
1734942950000|2024-12-23 08:35:50|443.46|441.16|443.18|440.88|443.46|441.16|443.16|440.86|22
1734942960000|2024-12-23 08:36:00|443.17|440.87|443.36|441.06|443.38|441.08|443.17|440.87|22
1734942970000|2024-12-23 08:36:10|443.37|441.07|443.35|441.05|443.45|441.15|443.29|440.99|25
1734942980000|2024-12-23 08:36:20|443.39|441.09|443.35|441.05|443.5|441.2|443.29|440.99|21
1734942990000|2024-12-23 08:36:30|443.28|440.98|443.18|440.88|443.3|441|443|440.7|27
1734943000000|2024-12-23 08:36:40|443.19|440.89|443.45|441.15|443.46|441.16|443.19|440.89|24
1734943010000|2024-12-23 08:36:50|443.44|441.14|443.59|441.29|443.64|441.34|443.41|441.11|22
1734943020000|2024-12-23 08:37:00|443.54|441.24|443.89|441.59|443.9|441.6|443.47|441.17|18
1734943030000|2024-12-23 08:37:10|443.87|441.57|444.08|441.78|444.22|441.92|443.84|441.54|22
1734943040000|2024-12-23 08:37:20|444.1|441.8|443.97|441.67|444.1|441.8|443.96|441.66|31
1734943050000|2024-12-23 08:37:30|444|441.7|444.08|441.78|444.08|441.78|443.94|441.64|29
1734943060000|2024-12-23 08:37:40|444.06|441.76|443.97|441.67|444.07|441.77|443.92|441.62|22
1734943070000|2024-12-23 08:37:50|443.98|441.68|444.19|441.89|444.19|441.89|443.94|441.64|19
1734943080000|2024-12-23 08:38:00|444.13|441.83|444.03|441.73|444.13|441.83|443.92|441.62|21
1734943090000|2024-12-23 08:38:10|444.04|441.74|444.22|441.92|444.22|441.92|444.04|441.74|27
1734943100000|2024-12-23 08:38:20|444.21|441.91|444.25|441.95|444.33|442.03|444.13|441.83|25
1734943110000|2024-12-23 08:38:30|444.26|441.96|444.06|441.76|444.26|441.96|444.06|441.76|22
1734943120000|2024-12-23 08:38:40|444|441.7|443.82|441.52|444.07|441.77|443.82|441.52|30
1734943130000|2024-12-23 08:38:50|443.86|441.56|443.81|441.51|443.86|441.56|443.78|441.48|26
1734943140000|2024-12-23 08:39:00|443.84|441.54|443.95|441.65|443.98|441.68|443.77|441.47|34
1734943150000|2024-12-23 08:39:10|443.96|441.66|444.02|441.72|444.02|441.72|443.9|441.6|21
1734943160000|2024-12-23 08:39:20|444.04|441.74|444.07|441.77|444.09|441.79|443.95|441.65|24
1734943170000|2024-12-23 08:39:30|444.15|441.85|444.19|441.89|444.28|441.98|444.14|441.84|20
1734943180000|2024-12-23 08:39:40|444.2|441.9|444.13|441.83|444.27|441.97|444.11|441.81|26
1734943190000|2024-12-23 08:39:50|444.14|441.84|444.04|441.74|444.14|441.84|443.97|441.67|32
1734943200000|2024-12-23 08:40:00|444.05|441.75|444.2|441.9|444.21|441.91|444.03|441.73|26
1734943210000|2024-12-23 08:40:10|444.22|441.92|444.18|441.88|444.24|441.94|444.14|441.84|18
1734943220000|2024-12-23 08:40:20|444.17|441.87|444.18|441.88|444.22|441.92|444.13|441.83|25
1734943230000|2024-12-23 08:40:30|444.25|441.95|444.31|442.01|444.33|442.03|444.09|441.79|24
1734943240000|2024-12-23 08:40:40|444.32|442.02|444.28|441.98|444.35|442.05|444.28|441.98|21
1734943250000|2024-12-23 08:40:50|444.27|441.97|443.59|441.29|444.28|441.98|443.58|441.28|32
1734943260000|2024-12-23 08:41:00|443.6|441.3|443.66|441.36|443.66|441.36|443.57|441.27|26
1734943270000|2024-12-23 08:41:10|443.65|441.35|443.05|440.75|443.66|441.36|443.05|440.75|32
1734943280000|2024-12-23 08:41:20|443.06|440.76|443.02|440.72|443.19|440.89|442.89|440.59|27
1734943290000|2024-12-23 08:41:30|443|440.7|442.83|440.53|443|440.7|442.81|440.51|20
1734943300000|2024-12-23 08:41:40|442.84|440.54|442.88|440.58|442.9|440.6|442.72|440.42|24
1734943310000|2024-12-23 08:41:50|442.87|440.57|442.55|440.25|442.88|440.58|442.49|440.19|18
1734943320000|2024-12-23 08:42:00|442.53|440.23|442.47|440.17|442.56|440.26|442.42|440.12|15
1734943330000|2024-12-23 08:42:10|442.46|440.16|442.67|440.37|442.69|440.39|442.46|440.16|19
1734943340000|2024-12-23 08:42:20|442.7|440.4|442.48|440.18|442.7|440.4|442.47|440.17|12
1734943350000|2024-12-23 08:42:30|442.39|440.09|442.09|439.79|442.39|440.09|442.09|439.79|23
1734943360000|2024-12-23 08:42:40|442.1|439.8|442.29|439.99|442.36|440.06|442.1|439.8|16
1734943370000|2024-12-23 08:42:50|442.3|440|442.19|439.89|442.32|440.02|442.19|439.89|12
1734943380000|2024-12-23 08:43:00|442.18|439.88|442.35|440.05|442.38|440.08|442.16|439.86|27
1734943390000|2024-12-23 08:43:10|442.36|440.06|442.41|440.11|442.41|440.11|442.23|439.93|21
1734943400000|2024-12-23 08:43:20|442.4|440.1|442.3|440|442.4|440.1|442.22|439.92|20
1734943410000|2024-12-23 08:43:30|442.29|439.99|442.46|440.16|442.49|440.19|442.26|439.96|19
1734943420000|2024-12-23 08:43:40|442.49|440.19|442.45|440.15|442.52|440.22|442.4|440.1|16
1734943430000|2024-12-23 08:43:50|442.47|440.17|442.45|440.15|442.49|440.19|442.43|440.13|20
1734943440000|2024-12-23 08:44:00|442.46|440.16|442.88|440.58|442.88|440.58|442.43|440.13|20
1734943450000|2024-12-23 08:44:10|442.89|440.59|442.79|440.49|443|440.7|442.77|440.47|24
1734943460000|2024-12-23 08:44:20|442.82|440.52|442.78|440.48|442.94|440.64|442.7|440.4|27
1734943470000|2024-12-23 08:44:30|442.77|440.47|442.68|440.38|442.77|440.47|442.68|440.38|17
1734943480000|2024-12-23 08:44:40|442.71|440.41|442.73|440.43|442.84|440.54|442.7|440.4|18
1734943490000|2024-12-23 08:44:50|442.74|440.44|442.71|440.41|442.77|440.47|442.68|440.38|20
1734943500000|2024-12-23 08:45:00|442.63|440.33|442.65|440.35|442.7|440.4|442.57|440.27|22
1734943510000|2024-12-23 08:45:10|442.72|440.42|442.76|440.46|442.85|440.55|442.72|440.42|24
1734943520000|2024-12-23 08:45:20|442.75|440.45|442.88|440.58|442.9|440.6|442.71|440.41|19
1734943530000|2024-12-23 08:45:30|442.89|440.59|442.99|440.69|443.11|440.81|442.77|440.47|29
1734943540000|2024-12-23 08:45:40|443.01|440.71|443|440.7|443.01|440.71|442.94|440.64|20
1734943550000|2024-12-23 08:45:50|443.01|440.71|443.1|440.8|443.18|440.88|443.01|440.71|16
1734943560000|2024-12-23 08:46:00|443.09|440.79|443.32|441.02|443.32|441.02|443.09|440.79|19
1734943570000|2024-12-23 08:46:10|443.34|441.04|443.87|441.57|443.9|441.6|443.34|441.04|29
1734943580000|2024-12-23 08:46:20|443.89|441.59|443.69|441.39|443.89|441.59|443.63|441.33|26
1734943590000|2024-12-23 08:46:30|443.67|441.37|443.45|441.15|443.69|441.39|443.38|441.08|29
1734943600000|2024-12-23 08:46:40|443.46|441.16|443.39|441.09|443.5|441.2|443.22|440.92|23
1734943610000|2024-12-23 08:46:50|443.4|441.1|443.5|441.2|443.52|441.22|443.38|441.08|25
1734943620000|2024-12-23 08:47:00|443.48|441.18|443.46|441.16|443.57|441.27|443.29|440.99|31
1734943630000|2024-12-23 08:47:10|443.42|441.12|443.56|441.26|443.56|441.26|443.42|441.12|22
1734943640000|2024-12-23 08:47:20|443.52|441.22|443.6|441.3|443.65|441.35|443.5|441.2|19
1734943650000|2024-12-23 08:47:30|443.57|441.27|443.63|441.33|443.64|441.34|443.54|441.24|18
1734943660000|2024-12-23 08:47:40|443.61|441.31|443.88|441.58|443.89|441.59|443.61|441.31|22
1734943670000|2024-12-23 08:47:50|443.87|441.57|444.22|441.92|444.27|441.97|443.85|441.55|30
1734943680000|2024-12-23 08:48:00|444.23|441.93|444.33|442.03|444.37|442.07|444.15|441.85|28
1734943690000|2024-12-23 08:48:10|444.31|442.01|444.41|442.11|444.48|442.18|444.31|442.01|25
1734943700000|2024-12-23 08:48:20|444.39|442.09|444.53|442.23|444.53|442.23|444.38|442.08|14
1734943710000|2024-12-23 08:48:30|444.59|442.29|444.71|442.41|444.74|442.44|444.59|442.29|21
1734943720000|2024-12-23 08:48:40|444.72|442.42|444.67|442.37|444.73|442.43|444.67|442.37|20
1734943730000|2024-12-23 08:48:50|444.65|442.35|444.91|442.61|444.91|442.61|444.63|442.33|19
1734943740000|2024-12-23 08:49:00|444.92|442.62|444.95|442.65|445.08|442.78|444.88|442.58|33
1734943750000|2024-12-23 08:49:10|444.97|442.67|444.83|442.53|444.98|442.68|444.76|442.46|19
1734943760000|2024-12-23 08:49:20|444.82|442.52|444.57|442.27|444.82|442.52|444.52|442.22|24
1734943770000|2024-12-23 08:49:30|444.58|442.28|444.54|442.24|444.62|442.32|444.54|442.24|23
1734943780000|2024-12-23 08:49:40|444.52|442.22|444.83|442.53|444.83|442.53|444.49|442.19|30
1734943790000|2024-12-23 08:49:50|444.8|442.5|444.92|442.62|444.92|442.62|444.8|442.5|16
1734943800000|2024-12-23 08:50:00|445|442.7|444.76|442.46|445.03|442.73|444.76|442.46|20
1734943810000|2024-12-23 08:50:10|444.75|442.45|444.73|442.43|444.81|442.51|444.63|442.33|31
1734943820000|2024-12-23 08:50:20|444.75|442.45|444.71|442.41|444.75|442.45|444.61|442.31|28
1734943830000|2024-12-23 08:50:30|444.69|442.39|444.51|442.21|444.69|442.39|444.5|442.2|24
1734943840000|2024-12-23 08:50:40|444.5|442.2|444.38|442.08|444.58|442.28|444.38|442.08|25
1734943850000|2024-12-23 08:50:50|444.25|441.95|444.35|442.05|444.45|442.15|444.19|441.89|27
1734943860000|2024-12-23 08:51:00|444.26|441.96|444.3|442|444.42|442.12|444.26|441.96|28
1734943870000|2024-12-23 08:51:10|444.22|441.92|443.92|441.62|444.22|441.92|443.91|441.61|26
1734943880000|2024-12-23 08:51:20|443.93|441.63|444.22|441.92|444.24|441.94|443.86|441.56|28
1734943890000|2024-12-23 08:51:30|444.23|441.93|444.27|441.97|444.27|441.97|444.21|441.91|23
1734943900000|2024-12-23 08:51:40|444.26|441.96|444.04|441.74|444.26|441.96|444.04|441.74|20
1734943910000|2024-12-23 08:51:50|444.05|441.75|444.07|441.77|444.23|441.93|444.04|441.74|19
1734943920000|2024-12-23 08:52:00|444|441.7|444.27|441.97|444.27|441.97|443.92|441.62|27
1734943930000|2024-12-23 08:52:10|444.28|441.98|444.27|441.97|444.37|442.07|444.12|441.82|28
1734943940000|2024-12-23 08:52:20|444.3|442|444.11|441.81|444.32|442.02|444.1|441.8|28
1734943950000|2024-12-23 08:52:30|444.14|441.84|444.17|441.87|444.31|442.01|444.14|441.84|21
1734943960000|2024-12-23 08:52:40|444.14|441.84|444.36|442.06|444.44|442.14|444.14|441.84|21
1734943970000|2024-12-23 08:52:50|444.38|442.08|444.3|442|444.54|442.24|444.3|442|23
1734943980000|2024-12-23 08:53:00|444.35|442.05|444.28|441.98|444.43|442.13|444.26|441.96|24
1734943990000|2024-12-23 08:53:10|444.34|442.04|444.18|441.88|444.34|442.04|444.18|441.88|24
1734944000000|2024-12-23 08:53:20|444.24|441.94|444.23|441.93|444.29|441.99|444.19|441.89|23
1734944010000|2024-12-23 08:53:30|444.21|441.91|444.15|441.85|444.25|441.95|444.09|441.79|26
1734944020000|2024-12-23 08:53:40|444.13|441.83|443.96|441.66|444.21|441.91|443.95|441.65|22
1734944030000|2024-12-23 08:53:50|443.95|441.65|444.09|441.79|444.17|441.87|443.95|441.65|25
1734944040000|2024-12-23 08:54:00|444.06|441.76|443.71|441.41|444.06|441.76|443.71|441.41|24
1734944050000|2024-12-23 08:54:10|443.58|441.28|443.52|441.22|443.66|441.36|443.48|441.18|26
1734944060000|2024-12-23 08:54:20|443.55|441.25|443.76|441.46|443.77|441.47|443.53|441.23|14
1734944070000|2024-12-23 08:54:30|443.73|441.43|443.64|441.34|443.8|441.5|443.61|441.31|26
1734944080000|2024-12-23 08:54:40|443.62|441.32|443.73|441.43|443.76|441.46|443.62|441.32|20
1734944090000|2024-12-23 08:54:50|443.74|441.44|443.78|441.48|443.79|441.49|443.69|441.39|21
1734944100000|2024-12-23 08:55:00|443.77|441.47|443.77|441.47|443.79|441.49|443.7|441.4|29
1734944110000|2024-12-23 08:55:10|443.79|441.49|443.78|441.48|443.95|441.65|443.76|441.46|22
1734944120000|2024-12-23 08:55:20|443.79|441.49|443.85|441.55|443.85|441.55|443.76|441.46|14
1734944130000|2024-12-23 08:55:30|443.89|441.59|443.87|441.57|443.93|441.63|443.85|441.55|16
1734944140000|2024-12-23 08:55:40|443.86|441.56|444.12|441.82|444.15|441.85|443.86|441.56|22
1734944150000|2024-12-23 08:55:50|444.11|441.81|444.14|441.84|444.16|441.86|444.08|441.78|25
1734944160000|2024-12-23 08:56:00|444.17|441.87|444.35|442.05|444.42|442.12|444.17|441.87|25
1734944170000|2024-12-23 08:56:10|444.36|442.06|444.4|442.1|444.4|442.1|444.13|441.83|23
1734944180000|2024-12-23 08:56:20|444.39|442.09|444.62|442.32|444.63|442.33|444.36|442.06|27
1734944190000|2024-12-23 08:56:30|444.54|442.24|444.83|442.53|444.83|442.53|444.47|442.17|29
1734944200000|2024-12-23 08:56:40|444.84|442.54|444.79|442.49|444.88|442.58|444.75|442.45|18
1734944210000|2024-12-23 08:56:50|444.75|442.45|445.17|442.87|445.17|442.87|444.75|442.45|33
1734944220000|2024-12-23 08:57:00|445.16|442.86|445.35|443.05|445.43|443.13|445.16|442.86|25
1734944230000|2024-12-23 08:57:10|445.34|443.04|445.52|443.22|445.54|443.24|445.24|442.94|28
1734944240000|2024-12-23 08:57:20|445.49|443.19|445.45|443.15|445.55|443.25|445.41|443.11|19
1734944250000|2024-12-23 08:57:30|445.37|443.07|445.45|443.15|445.52|443.22|445.29|442.99|20
1734944260000|2024-12-23 08:57:40|445.47|443.17|445.3|443|445.47|443.17|445.26|442.96|23
1734944270000|2024-12-23 08:57:50|445.34|443.04|445.37|443.07|445.42|443.12|445.33|443.03|23
1734944280000|2024-12-23 08:58:00|445.38|443.08|445.37|443.07|445.42|443.12|445.35|443.05|22
1734944290000|2024-12-23 08:58:10|445.38|443.08|445.67|443.37|445.72|443.42|445.34|443.04|29
1734944300000|2024-12-23 08:58:20|445.63|443.33|445.55|443.25|445.71|443.41|445.54|443.24|19
1734944310000|2024-12-23 08:58:30|445.63|443.33|445.67|443.37|445.71|443.41|445.63|443.33|13
1734944320000|2024-12-23 08:58:40|445.7|443.4|445.72|443.42|445.72|443.42|445.63|443.33|13
1734944330000|2024-12-23 08:58:50|445.73|443.43|445.69|443.39|445.75|443.45|445.66|443.36|18
1734944340000|2024-12-23 08:59:00|445.67|443.37|445.52|443.22|445.78|443.48|445.52|443.22|19
1734944350000|2024-12-23 08:59:10|445.5|443.2|445.56|443.26|445.62|443.32|445.5|443.2|20
1734944360000|2024-12-23 08:59:20|445.54|443.24|445.79|443.49|445.83|443.53|445.54|443.24|24
1734944370000|2024-12-23 08:59:30|445.8|443.5|445.95|443.65|445.97|443.67|445.8|443.5|20
1734944380000|2024-12-23 08:59:40|445.96|443.66|446.03|443.73|446.04|443.74|445.94|443.64|18
1734944390000|2024-12-23 08:59:50|445.98|443.68|445.73|443.43|446.03|443.73|445.65|443.35|20
1734944400000|2024-12-23 09:00:00|445.74|443.44|445.78|443.48|445.92|443.62|445.63|443.33|31
1734944410000|2024-12-23 09:00:10|445.8|443.5|445.54|443.24|445.91|443.61|445.41|443.11|33
1734944420000|2024-12-23 09:00:20|445.53|443.23|445.58|443.28|445.59|443.29|445.47|443.17|22
1734944430000|2024-12-23 09:00:30|445.5|443.2|445.42|443.12|445.53|443.23|445.4|443.1|21
1734944440000|2024-12-23 09:00:40|445.29|442.99|445.74|443.44|445.76|443.46|445.29|442.99|29
1734944450000|2024-12-23 09:00:50|445.75|443.45|445.84|443.54|445.93|443.63|445.74|443.44|21
1734944460000|2024-12-23 09:01:00|445.82|443.52|445.99|443.69|446|443.7|445.79|443.49|29
1734944470000|2024-12-23 09:01:10|445.98|443.68|445.9|443.6|445.98|443.68|445.88|443.58|16
1734944480000|2024-12-23 09:01:20|445.87|443.57|446.04|443.74|446.04|443.74|445.86|443.56|19
1734944490000|2024-12-23 09:01:30|446.01|443.71|446.04|443.74|446.04|443.74|446.01|443.71|4
1734944500000|2024-12-23 09:01:40|446.03|443.73|446.04|443.74|446.04|443.74|445.99|443.69|7
1734944520000|2024-12-23 09:02:00|446.29|443.99|446.6|444.3|446.6|444.3|446.29|443.99|13
1734944530000|2024-12-23 09:02:10|446.63|444.33|446.75|444.45|446.75|444.45|446.33|444.03|32
1734944540000|2024-12-23 09:02:20|446.74|444.44|447.51|445.21|447.57|445.27|446.74|444.44|34
1734944550000|2024-12-23 09:02:30|447.52|445.22|447.61|445.31|447.76|445.46|447.41|445.11|19
1734944560000|2024-12-23 09:02:40|447.6|445.3|447.33|445.03|447.6|445.3|447.26|444.96|26
1734944570000|2024-12-23 09:02:50|447.34|445.04|447.59|445.29|447.63|445.33|447.31|445.01|23
1734944580000|2024-12-23 09:03:00|447.55|445.25|447.71|445.41|447.82|445.52|447.54|445.24|24
1734944590000|2024-12-23 09:03:10|447.72|445.42|447.76|445.46|447.78|445.48|447.42|445.12|33
1734944600000|2024-12-23 09:03:20|447.74|445.44|447.73|445.43|447.98|445.68|447.7|445.4|33
1734944610000|2024-12-23 09:03:30|447.74|445.44|447.96|445.66|447.98|445.68|447.74|445.44|24
1734944620000|2024-12-23 09:03:40|447.91|445.61|447.93|445.63|447.93|445.63|447.73|445.43|35
1734944630000|2024-12-23 09:03:50|447.94|445.64|447.98|445.68|447.98|445.68|447.94|445.64|3
1734944640000|2024-12-23 09:04:00|448.21|445.91|448.35|446.05|448.57|446.27|448.21|445.91|25
1734944650000|2024-12-23 09:04:10|448.29|445.99|448.48|446.18|448.48|446.18|448.04|445.74|32
1734944660000|2024-12-23 09:04:20|448.6|446.3|448.34|446.04|448.66|446.36|448.28|445.98|32
1734944670000|2024-12-23 09:04:30|448.37|446.07|448.63|446.33|448.63|446.33|448.19|445.89|33
1734944680000|2024-12-23 09:04:40|448.64|446.34|449.03|446.73|449.12|446.82|448.59|446.29|32
1734944690000|2024-12-23 09:04:50|449.07|446.77|448.92|446.62|449.13|446.83|448.86|446.56|24
1734944700000|2024-12-23 09:05:00|448.91|446.61|448.51|446.21|449.1|446.8|448.36|446.06|34
1734944710000|2024-12-23 09:05:10|448.5|446.2|448.64|446.34|448.64|446.34|448.41|446.11|22
1734944720000|2024-12-23 09:05:20|448.65|446.35|449.25|446.95|449.28|446.98|448.65|446.35|32
1734944730000|2024-12-23 09:05:30|449.26|446.96|449.22|446.92|449.43|447.13|449.15|446.85|33
1734944740000|2024-12-23 09:05:40|449.14|446.84|448.74|446.44|449.2|446.9|448.72|446.42|31
1734944750000|2024-12-23 09:05:50|448.81|446.51|448.57|446.27|448.82|446.52|448.45|446.15|24
1734944760000|2024-12-23 09:06:00|448.6|446.3|448.78|446.48|448.78|446.48|448.5|446.2|27
1734944770000|2024-12-23 09:06:10|448.77|446.47|448.6|446.3|448.77|446.47|448.29|445.99|28
1734944780000|2024-12-23 09:06:20|448.64|446.34|448.94|446.64|449.09|446.79|448.64|446.34|33
1734944790000|2024-12-23 09:06:30|448.97|446.67|448.55|446.25|448.97|446.67|448.55|446.25|34
1734944800000|2024-12-23 09:06:40|448.57|446.27|448.95|446.65|448.95|446.65|448.57|446.27|22
1734944810000|2024-12-23 09:06:50|448.94|446.64|449.56|447.26|449.56|447.26|448.94|446.64|28
1734944820000|2024-12-23 09:07:00|449.58|447.28|449.56|447.26|449.75|447.45|449.56|447.26|33
1734944830000|2024-12-23 09:07:10|449.54|447.24|449.46|447.16|449.71|447.41|449.4|447.1|31
1734944840000|2024-12-23 09:07:20|449.49|447.19|449.57|447.27|449.71|447.41|449.42|447.12|30
1734944850000|2024-12-23 09:07:30|449.55|447.25|449.47|447.17|449.92|447.62|449.47|447.17|33
1734944860000|2024-12-23 09:07:40|449.44|447.14|449.28|446.98|449.47|447.17|449.17|446.87|31
1734944870000|2024-12-23 09:07:50|449.36|447.06|449.35|447.05|449.52|447.22|449.16|446.86|34
1734944880000|2024-12-23 09:08:00|449.28|446.98|449.37|447.07|449.47|447.17|449.15|446.85|29
1734944890000|2024-12-23 09:08:10|449.39|447.09|449.38|447.08|449.44|447.14|449.13|446.83|22
1734944900000|2024-12-23 09:08:20|449.39|447.09|449.56|447.26|449.67|447.37|449.38|447.08|26
1734944910000|2024-12-23 09:08:30|449.55|447.25|449.56|447.26|449.56|447.26|449.25|446.95|22
1734944920000|2024-12-23 09:08:40|449.57|447.27|449.31|447.01|449.6|447.3|449.29|446.99|25
1734944930000|2024-12-23 09:08:50|449.33|447.03|448.9|446.6|449.43|447.13|448.87|446.57|32
1734944940000|2024-12-23 09:09:00|448.96|446.66|448.73|446.43|449.29|446.99|448.72|446.42|35
1734944950000|2024-12-23 09:09:10|448.69|446.39|448.41|446.11|448.69|446.39|448.11|445.81|33
1734944960000|2024-12-23 09:09:20|448.25|445.95|447.86|445.56|448.25|445.95|447.73|445.43|33
1734944970000|2024-12-23 09:09:30|448.13|445.83|448.14|445.84|448.5|446.2|448.03|445.73|32
1734944980000|2024-12-23 09:09:40|448.23|445.93|448.74|446.44|448.74|446.44|448.23|445.93|33
1734944990000|2024-12-23 09:09:50|448.81|446.51|448.92|446.62|449.21|446.91|448.79|446.49|31
1734945000000|2024-12-23 09:10:00|448.94|446.64|448.96|446.66|449.07|446.77|448.65|446.35|34
1734945010000|2024-12-23 09:10:10|448.95|446.65|448.82|446.52|449.04|446.74|448.71|446.41|31
1734945020000|2024-12-23 09:10:20|448.8|446.5|448.73|446.43|448.8|446.5|448.51|446.21|35
1734945030000|2024-12-23 09:10:30|448.72|446.42|448.88|446.58|449.03|446.73|448.69|446.39|31
1734945040000|2024-12-23 09:10:40|448.87|446.57|448.75|446.45|448.95|446.65|448.58|446.28|31
1734945050000|2024-12-23 09:10:50|448.72|446.42|449.06|446.76|449.06|446.76|448.66|446.36|26
1734945060000|2024-12-23 09:11:00|449.07|446.77|448.89|446.59|449.13|446.83|448.83|446.53|31
1734945070000|2024-12-23 09:11:10|448.91|446.61|448.7|446.4|449.04|446.74|448.57|446.27|35
1734945080000|2024-12-23 09:11:20|448.71|446.41|448.79|446.49|448.96|446.66|448.71|446.41|32
1734945090000|2024-12-23 09:11:30|448.83|446.53|448.88|446.58|448.88|446.58|448.7|446.4|26
1734945100000|2024-12-23 09:11:40|448.95|446.65|448.88|446.58|449.17|446.87|448.83|446.53|33
1734945110000|2024-12-23 09:11:50|448.9|446.6|448.85|446.55|448.91|446.61|448.69|446.39|29
1734945120000|2024-12-23 09:12:00|448.83|446.53|448.85|446.55|448.89|446.59|448.79|446.49|27
1734945130000|2024-12-23 09:12:10|448.83|446.53|448.49|446.19|448.83|446.53|448.28|445.98|32
1734945140000|2024-12-23 09:12:20|448.52|446.22|448.55|446.25|448.68|446.38|448.45|446.15|33
1734945150000|2024-12-23 09:12:30|448.57|446.27|448.59|446.29|448.92|446.62|448.57|446.27|33
1734945160000|2024-12-23 09:12:40|448.55|446.25|448.25|445.95|448.64|446.34|448.19|445.89|32
1734945170000|2024-12-23 09:12:50|448.26|445.96|448.53|446.23|448.56|446.26|448.19|445.89|31
1734945180000|2024-12-23 09:13:00|448.58|446.28|448.26|445.96|448.58|446.28|448.23|445.93|26
1734945190000|2024-12-23 09:13:10|448.2|445.9|448.23|445.93|448.29|445.99|448.16|445.86|23
1734945200000|2024-12-23 09:13:20|448.24|445.94|448.38|446.08|448.42|446.12|448.21|445.91|28
1734945210000|2024-12-23 09:13:30|448.39|446.09|448.3|446|448.41|446.11|448.29|445.99|25
1734945220000|2024-12-23 09:13:40|448.31|446.01|448.09|445.79|448.34|446.04|448.07|445.77|35
1734945230000|2024-12-23 09:13:50|448.08|445.78|448.47|446.17|448.48|446.18|448.01|445.71|29
1734945240000|2024-12-23 09:14:00|448.46|446.16|448.37|446.07|448.51|446.21|448.33|446.03|31
1734945250000|2024-12-23 09:14:10|448.34|446.04|448.48|446.18|448.53|446.23|448.34|446.04|32
1734945260000|2024-12-23 09:14:20|448.5|446.2|449.16|446.86|449.16|446.86|448.48|446.18|4
1734945270000|2024-12-23 09:14:30|448.99|446.69|448.79|446.49|448.99|446.69|448.74|446.44|12
1734945280000|2024-12-23 09:14:40|448.8|446.5|448.72|446.42|448.8|446.5|448.71|446.41|14
1734945290000|2024-12-23 09:14:50|448.71|446.41|448.92|446.62|448.93|446.63|448.71|446.41|24
1734945300000|2024-12-23 09:15:00|448.91|446.61|449.4|447.1|449.54|447.24|448.91|446.61|30
1734945310000|2024-12-23 09:15:10|449.41|447.11|449.69|447.39|449.74|447.44|449.41|447.11|31
1734945320000|2024-12-23 09:15:20|449.71|447.41|449.72|447.42|449.82|447.52|449.51|447.21|24
1734945330000|2024-12-23 09:15:30|449.7|447.4|449.31|447.01|449.71|447.41|449.1|446.8|26
1734945340000|2024-12-23 09:15:40|449.45|447.15|449.58|447.28|449.6|447.3|449.19|446.89|31
1734945350000|2024-12-23 09:15:50|449.56|447.26|449.55|447.25|449.72|447.42|449.39|447.09|28
1734945360000|2024-12-23 09:16:00|449.53|447.23|449.43|447.13|449.7|447.4|449.43|447.13|28
1734945370000|2024-12-23 09:16:10|449.44|447.14|449.32|447.02|449.44|447.14|449.1|446.8|31
1734945380000|2024-12-23 09:16:20|449.3|447|449.12|446.82|449.37|447.07|449.1|446.8|25
1734945390000|2024-12-23 09:16:30|449.13|446.83|449.19|446.89|449.24|446.94|449.12|446.82|30
1734945400000|2024-12-23 09:16:40|449.18|446.88|449.12|446.82|449.27|446.97|449.1|446.8|26
1734945410000|2024-12-23 09:16:50|449.14|446.84|448.59|446.29|449.18|446.88|448.49|446.19|23
1734945420000|2024-12-23 09:17:00|448.61|446.31|448.54|446.24|448.79|446.49|448.5|446.2|30
1734945430000|2024-12-23 09:17:10|448.55|446.25|448.29|445.99|448.61|446.31|448.29|445.99|29
1734945440000|2024-12-23 09:17:20|448.26|445.96|448|445.7|448.26|445.96|448|445.7|22
1734945450000|2024-12-23 09:17:30|447.99|445.69|448.71|446.41|448.71|446.41|447.88|445.58|24
1734945460000|2024-12-23 09:17:40|448.76|446.46|448.99|446.69|449.09|446.79|448.74|446.44|14
1734945470000|2024-12-23 09:17:50|448.97|446.67|448.99|446.69|448.99|446.69|448.97|446.67|3
1734945480000|2024-12-23 09:18:00|448.94|446.64|448.99|446.69|448.99|446.69|448.94|446.64|3
1734945500000|2024-12-23 09:18:20|448.96|446.66|448.91|446.61|448.99|446.69|448.84|446.54|22
1734945510000|2024-12-23 09:18:30|448.96|446.66|448.4|446.1|448.96|446.66|448.32|446.02|26
1734945520000|2024-12-23 09:18:40|448.41|446.11|448.83|446.53|448.83|446.53|448.41|446.11|23
1734945530000|2024-12-23 09:18:50|448.82|446.52|448.87|446.57|448.95|446.65|448.82|446.52|26
1734945540000|2024-12-23 09:19:00|448.86|446.56|448.7|446.4|448.9|446.6|448.61|446.31|24
1734945550000|2024-12-23 09:19:10|448.76|446.46|448.71|446.41|448.76|446.46|448.63|446.33|26
1734945560000|2024-12-23 09:19:20|448.68|446.38|448.49|446.19|448.7|446.4|448.46|446.16|23
1734945570000|2024-12-23 09:19:30|448.51|446.21|448.44|446.14|448.61|446.31|448.43|446.13|27
1734945580000|2024-12-23 09:19:40|448.48|446.18|448.45|446.15|448.5|446.2|448.35|446.05|22
1734945590000|2024-12-23 09:19:50|448.46|446.16|448.52|446.22|448.52|446.22|448.39|446.09|16
1734945600000|2024-12-23 09:20:00|448.53|446.23|448.08|445.78|448.62|446.32|448.08|445.78|22
1734945610000|2024-12-23 09:20:10|448.05|445.75|447.95|445.65|448.14|445.84|447.9|445.6|23
1734945620000|2024-12-23 09:20:20|447.94|445.64|448.16|445.86|448.17|445.87|447.94|445.64|20
1734945630000|2024-12-23 09:20:30|448.13|445.83|448.14|445.84|448.23|445.93|448.05|445.75|27
1734945640000|2024-12-23 09:20:40|448.15|445.85|448.07|445.77|448.37|446.07|448.04|445.74|22
1734945650000|2024-12-23 09:20:50|448.05|445.75|448.14|445.84|448.18|445.88|448.04|445.74|25
1734945660000|2024-12-23 09:21:00|448.16|445.86|448.16|445.86|448.17|445.87|448.11|445.81|17
1734945670000|2024-12-23 09:21:10|448.14|445.84|448.09|445.79|448.31|446.01|447.96|445.66|28
1734945680000|2024-12-23 09:21:20|448.06|445.76|448.13|445.83|448.21|445.91|448.05|445.75|28
1734945690000|2024-12-23 09:21:30|448.11|445.81|447.86|445.56|448.16|445.86|447.76|445.46|21
1734945700000|2024-12-23 09:21:40|447.83|445.53|447.62|445.32|447.88|445.58|447.53|445.23|18
1734945710000|2024-12-23 09:21:50|447.69|445.39|447.71|445.41|447.73|445.43|447.66|445.36|22
1734945720000|2024-12-23 09:22:00|447.7|445.4|447.53|445.23|447.74|445.44|447.42|445.12|18
1734945730000|2024-12-23 09:22:10|447.49|445.19|447.51|445.21|447.52|445.22|447.4|445.1|16
1734945740000|2024-12-23 09:22:20|447.52|445.22|447.33|445.03|447.61|445.31|447.32|445.02|19
1734945750000|2024-12-23 09:22:30|447.28|444.98|447.36|445.06|447.36|445.06|447.18|444.88|19
1734945760000|2024-12-23 09:22:40|447.35|445.05|447.21|444.91|447.43|445.13|447.2|444.9|27
1734945770000|2024-12-23 09:22:50|447.2|444.9|447.04|444.74|447.22|444.92|447.04|444.74|14
1734945780000|2024-12-23 09:23:00|447.02|444.72|447.22|444.92|447.23|444.93|447.02|444.72|18
1734945790000|2024-12-23 09:23:10|447.2|444.9|447.31|445.01|447.31|445.01|447.17|444.87|23
1734945800000|2024-12-23 09:23:20|447.41|445.11|447.33|445.03|447.41|445.11|447.27|444.97|16
1734945810000|2024-12-23 09:23:30|447.29|444.99|447.6|445.3|447.63|445.33|447.28|444.98|20
1734945820000|2024-12-23 09:23:40|447.59|445.29|447.21|444.91|447.7|445.4|447.2|444.9|24
1734945830000|2024-12-23 09:23:50|447.23|444.93|447.02|444.72|447.26|444.96|447.02|444.72|22
1734945840000|2024-12-23 09:24:00|446.93|444.63|447.02|444.72|447.2|444.9|446.93|444.63|26
1734945850000|2024-12-23 09:24:10|447.04|444.74|447.19|444.89|447.19|444.89|447.03|444.73|17
1734945860000|2024-12-23 09:24:20|447.18|444.88|446.91|444.61|447.19|444.89|446.87|444.57|22
1734945870000|2024-12-23 09:24:30|446.89|444.59|446.87|444.57|446.89|444.59|446.81|444.51|15
1734945880000|2024-12-23 09:24:40|446.88|444.58|447.12|444.82|447.12|444.82|446.88|444.58|24
1734945890000|2024-12-23 09:24:50|447.11|444.81|447.16|444.86|447.23|444.93|447.1|444.8|23
1734945900000|2024-12-23 09:25:00|447.15|444.85|447.12|444.82|447.31|445.01|447.08|444.78|23
1734945910000|2024-12-23 09:25:10|447.14|444.84|447.03|444.73|447.19|444.89|447.03|444.73|22
1734945920000|2024-12-23 09:25:20|447.02|444.72|446.97|444.67|447.02|444.72|446.81|444.51|27
1734945930000|2024-12-23 09:25:30|446.98|444.68|446.83|444.53|446.98|444.68|446.78|444.48|22
1734945940000|2024-12-23 09:25:40|446.82|444.52|446.67|444.37|446.83|444.53|446.61|444.31|21
1734945950000|2024-12-23 09:25:50|446.68|444.38|446.81|444.51|446.82|444.52|446.65|444.35|17
1734945960000|2024-12-23 09:26:00|446.82|444.52|446.81|444.51|446.83|444.53|446.76|444.46|15
1734945970000|2024-12-23 09:26:10|446.86|444.56|447.19|444.89|447.19|444.89|446.86|444.56|17
1734945980000|2024-12-23 09:26:20|447.2|444.9|447.08|444.78|447.26|444.96|446.93|444.63|20
1734945990000|2024-12-23 09:26:30|447.07|444.77|446.98|444.68|447.09|444.79|446.84|444.54|25
1734946000000|2024-12-23 09:26:40|447.01|444.71|447.33|445.03|447.33|445.03|447|444.7|24
1734946010000|2024-12-23 09:26:50|447.35|445.05|447.43|445.13|447.43|445.13|447.28|444.98|20
1734946020000|2024-12-23 09:27:00|447.41|445.11|447.58|445.28|447.63|445.33|447.41|445.11|21
1734946030000|2024-12-23 09:27:10|447.61|445.31|447.73|445.43|447.85|445.55|447.57|445.27|29
1734946040000|2024-12-23 09:27:20|447.74|445.44|447.35|445.05|447.75|445.45|447.35|445.05|29
1734946050000|2024-12-23 09:27:30|447.36|445.06|447.44|445.14|447.46|445.16|447.27|444.97|19
1734946060000|2024-12-23 09:27:40|447.36|445.06|447.24|444.94|447.36|445.06|447.2|444.9|16
1734946070000|2024-12-23 09:27:50|447.25|444.95|447.42|445.12|447.44|445.14|447.24|444.94|18
1734946080000|2024-12-23 09:28:00|447.43|445.13|447.49|445.19|447.54|445.24|447.41|445.11|21
1734946090000|2024-12-23 09:28:10|447.46|445.16|447.37|445.07|447.46|445.16|447.27|444.97|25
1734946100000|2024-12-23 09:28:20|447.36|445.06|447.19|444.89|447.36|445.06|447.18|444.88|13
1734946110000|2024-12-23 09:28:30|447.18|444.88|447.23|444.93|447.26|444.96|447.18|444.88|20
1734946120000|2024-12-23 09:28:40|447.25|444.95|446.84|444.54|447.25|444.95|446.84|444.54|22
1734946130000|2024-12-23 09:28:50|446.85|444.55|446.91|444.61|446.91|444.61|446.85|444.55|17
1734946140000|2024-12-23 09:29:00|446.9|444.6|446.89|444.59|446.93|444.63|446.87|444.57|16
1734946150000|2024-12-23 09:29:10|446.91|444.61|447.02|444.72|447.04|444.74|446.91|444.61|19
1734946160000|2024-12-23 09:29:20|447.03|444.73|446.98|444.68|447.06|444.76|446.98|444.68|11
1734946170000|2024-12-23 09:29:30|446.99|444.69|447.05|444.75|447.05|444.75|446.99|444.69|6
1734946180000|2024-12-23 09:29:40|447.06|444.76|447|444.7|447.12|444.82|446.93|444.63|18
1734946190000|2024-12-23 09:29:50|447.02|444.72|446.78|444.48|447.04|444.74|446.74|444.44|17
1734946200000|2024-12-23 09:30:00|446.77|444.47|446.86|444.56|446.95|444.65|446.74|444.44|23
1734946210000|2024-12-23 09:30:10|446.85|444.55|446.95|444.65|447.24|444.94|446.85|444.55|23
1734946220000|2024-12-23 09:30:20|446.99|444.69|447.09|444.79|447.09|444.79|446.94|444.64|26
1734946230000|2024-12-23 09:30:30|447.1|444.8|447.07|444.77|447.37|445.07|447.05|444.75|29
1734946240000|2024-12-23 09:30:40|447.09|444.79|447.11|444.81|447.11|444.81|447.05|444.75|21
1734946250000|2024-12-23 09:30:50|447.15|444.85|447.33|445.03|447.4|445.1|447.11|444.81|25
1734946260000|2024-12-23 09:31:00|447.23|444.93|447.25|444.95|447.49|445.19|447.19|444.89|23
1734946270000|2024-12-23 09:31:10|447.23|444.93|447|444.7|447.24|444.94|446.97|444.67|33
1734946280000|2024-12-23 09:31:20|446.99|444.69|446.7|444.4|447.08|444.78|446.66|444.36|26
1734946290000|2024-12-23 09:31:30|446.68|444.38|446.75|444.45|446.77|444.47|446.65|444.35|24
1734946300000|2024-12-23 09:31:40|446.9|444.6|447.28|444.98|447.28|444.98|446.89|444.59|20
1734946310000|2024-12-23 09:31:50|447.34|445.04|447.44|445.14|447.44|445.14|447.26|444.96|21
1734946320000|2024-12-23 09:32:00|447.41|445.11|447.04|444.74|447.41|445.11|446.98|444.68|27
1734946330000|2024-12-23 09:32:10|447.06|444.76|447.11|444.81|447.24|444.94|447.06|444.76|27
1734946340000|2024-12-23 09:32:20|447.09|444.79|447.19|444.89|447.2|444.9|447.03|444.73|24
1734946350000|2024-12-23 09:32:30|447.2|444.9|447.42|445.12|447.45|445.15|447.15|444.85|19
1734946360000|2024-12-23 09:32:40|447.39|445.09|447.15|444.85|447.49|445.19|447.15|444.85|25
1734946370000|2024-12-23 09:32:50|447.13|444.83|447.13|444.83|447.17|444.87|447.02|444.72|21
1734946380000|2024-12-23 09:33:00|447.14|444.84|447.27|444.97|447.35|445.05|447.12|444.82|27
1734946390000|2024-12-23 09:33:10|447.24|444.94|447.37|445.07|447.47|445.17|447.24|444.94|15
1734946400000|2024-12-23 09:33:20|447.36|445.06|447.45|445.15|447.46|445.16|447.34|445.04|14
1734946410000|2024-12-23 09:33:30|447.46|445.16|447.32|445.02|447.48|445.18|447.09|444.79|31
1734946420000|2024-12-23 09:33:40|447.34|445.04|447.16|444.86|447.36|445.06|447.12|444.82|28
1734946430000|2024-12-23 09:33:50|447.07|444.77|446.65|444.35|447.14|444.84|446.65|444.35|22
1734946440000|2024-12-23 09:34:00|446.66|444.36|446.59|444.29|446.79|444.49|446.48|444.18|27
1734946450000|2024-12-23 09:34:10|446.57|444.27|446.47|444.17|446.63|444.33|446.47|444.17|23
1734946460000|2024-12-23 09:34:20|446.48|444.18|446.51|444.21|446.61|444.31|446.44|444.14|18
1734946470000|2024-12-23 09:34:30|446.52|444.22|446.22|443.92|446.52|444.22|446.19|443.89|29
1734946480000|2024-12-23 09:34:40|446.23|443.93|446.47|444.17|446.5|444.2|446.2|443.9|19
1734946490000|2024-12-23 09:34:50|446.46|444.16|446.38|444.08|446.5|444.2|446.38|444.08|20
1734946500000|2024-12-23 09:35:00|446.37|444.07|446.49|444.19|446.5|444.2|446.34|444.04|19
1734946510000|2024-12-23 09:35:10|446.52|444.22|446.71|444.41|446.82|444.52|446.4|444.1|26
1734946520000|2024-12-23 09:35:20|446.58|444.28|446.59|444.29|446.67|444.37|446.51|444.21|22
1734946530000|2024-12-23 09:35:30|446.55|444.25|446.61|444.31|446.61|444.31|446.51|444.21|14
1734946540000|2024-12-23 09:35:40|446.81|444.51|446.56|444.26|446.91|444.61|446.56|444.26|19
1734946550000|2024-12-23 09:35:50|446.57|444.27|446.62|444.32|446.65|444.35|446.56|444.26|13
1734946560000|2024-12-23 09:36:00|446.66|444.36|446.66|444.36|446.69|444.39|446.64|444.34|15
1734946570000|2024-12-23 09:36:10|446.63|444.33|446.86|444.56|446.97|444.67|446.63|444.33|16
1734946580000|2024-12-23 09:36:20|446.85|444.55|446.88|444.58|446.91|444.61|446.72|444.42|21
1734946590000|2024-12-23 09:36:30|446.87|444.57|446.99|444.69|447.02|444.72|446.87|444.57|23
1734946600000|2024-12-23 09:36:40|447|444.7|447.19|444.89|447.29|444.99|447|444.7|16
1734946610000|2024-12-23 09:36:50|447.2|444.9|447.2|444.9|447.33|445.03|447.2|444.9|16
1734946620000|2024-12-23 09:37:00|447.11|444.81|447.47|445.17|447.48|445.18|447.1|444.8|22
1734946630000|2024-12-23 09:37:10|447.48|445.18|447.49|445.19|447.49|445.19|447.47|445.17|9
1734946640000|2024-12-23 09:37:20|447.45|445.15|447.41|445.11|447.49|445.19|447.41|445.11|12
1734946650000|2024-12-23 09:37:30|447.43|445.13|447.32|445.02|447.43|445.13|447.27|444.97|28
1734946660000|2024-12-23 09:37:40|447.28|444.98|447.35|445.05|447.37|445.07|447.28|444.98|23
1734946670000|2024-12-23 09:37:50|447.37|445.07|447.4|445.1|447.47|445.17|447.37|445.07|15
1734946680000|2024-12-23 09:38:00|447.44|445.14|447.39|445.09|447.49|445.19|447.31|445.01|23
1734946690000|2024-12-23 09:38:10|447.41|445.11|447.09|444.79|447.42|445.12|446.97|444.67|29
1734946700000|2024-12-23 09:38:20|447.08|444.78|447.06|444.76|447.09|444.79|446.98|444.68|23
1734946710000|2024-12-23 09:38:30|447.08|444.78|447.36|445.06|447.36|445.06|447.06|444.76|24
1734946720000|2024-12-23 09:38:40|447.34|445.04|447.49|445.19|447.49|445.19|447.34|445.04|28
1734946740000|2024-12-23 09:39:00|447.45|445.15|447.37|445.07|447.45|445.15|447.36|445.06|8
1734946750000|2024-12-23 09:39:10|447.4|445.1|447.29|444.99|447.45|445.15|447.22|444.92|21
1734946760000|2024-12-23 09:39:20|447.26|444.96|447.33|445.03|447.36|445.06|447.25|444.95|21
1734946770000|2024-12-23 09:39:30|447.34|445.04|447.26|444.96|447.34|445.04|447.26|444.96|19
1734946780000|2024-12-23 09:39:40|447.25|444.95|447.16|444.86|447.33|445.03|447.16|444.86|22
1734946790000|2024-12-23 09:39:50|447.19|444.89|447.05|444.75|447.19|444.89|447.02|444.72|23
1734946800000|2024-12-23 09:40:00|447.04|444.74|447.31|445.01|447.33|445.03|447.02|444.72|22
1734946810000|2024-12-23 09:40:10|447.29|444.99|447.27|444.97|447.34|445.04|447.27|444.97|21
1734946820000|2024-12-23 09:40:20|447.28|444.98|447.38|445.08|447.38|445.08|447.28|444.98|11
1734946830000|2024-12-23 09:40:30|447.4|445.1|447.24|444.94|447.43|445.13|447.24|444.94|17
1734946840000|2024-12-23 09:40:40|447.09|444.79|447.16|444.86|447.26|444.96|447.09|444.79|20
1734946850000|2024-12-23 09:40:50|447.14|444.84|447.21|444.91|447.22|444.92|447.14|444.84|19
1734946860000|2024-12-23 09:41:00|447.2|444.9|447.06|444.76|447.21|444.91|446.96|444.66|23
1734946870000|2024-12-23 09:41:10|447.14|444.84|447.43|445.13|447.43|445.13|447.13|444.83|28
1734946880000|2024-12-23 09:41:20|447.45|445.15|447.49|445.19|447.49|445.19|447.22|444.92|14
1734946910000|2024-12-23 09:41:50|447.46|445.16|447.46|445.16|447.46|445.16|447.46|445.16|1
1734946920000|2024-12-23 09:42:00|447.45|445.15|447.49|445.19|447.49|445.19|447.35|445.05|13
1734946950000|2024-12-23 09:42:30|447.45|445.15|447.32|445.02|447.49|445.19|447.32|445.02|11
1734946960000|2024-12-23 09:42:40|447.34|445.04|447.38|445.08|447.45|445.15|447.32|445.02|22
1734946970000|2024-12-23 09:42:50|447.39|445.09|447.49|445.19|447.49|445.19|447.39|445.09|8
1734946990000|2024-12-23 09:43:10|447.46|445.16|447.46|445.16|447.49|445.19|447.45|445.15|9
1734947000000|2024-12-23 09:43:20|447.42|445.12|447.31|445.01|447.44|445.14|447.29|444.99|21
1734947010000|2024-12-23 09:43:30|447.32|445.02|447.39|445.09|447.39|445.09|447.3|445|21
1734947020000|2024-12-23 09:43:40|447.4|445.1|447.39|445.09|447.47|445.17|447.34|445.04|18
1734947030000|2024-12-23 09:43:50|447.38|445.08|447.49|445.19|447.49|445.19|447.38|445.08|17
1734947060000|2024-12-23 09:44:20|447.41|445.11|447.21|444.91|447.46|445.16|447.16|444.86|21
1734947070000|2024-12-23 09:44:30|447.19|444.89|447.38|445.08|447.39|445.09|447.19|444.89|29
1734947080000|2024-12-23 09:44:40|447.37|445.07|447.23|444.93|447.39|445.09|447.19|444.89|20
1734947090000|2024-12-23 09:44:50|447.21|444.91|447.18|444.88|447.23|444.93|447.18|444.88|23
1734947100000|2024-12-23 09:45:00|447.19|444.89|447.15|444.85|447.41|445.11|447.09|444.79|33
1734947110000|2024-12-23 09:45:10|447.13|444.83|447.17|444.87|447.19|444.89|447.12|444.82|22
1734947120000|2024-12-23 09:45:20|447.13|444.83|446.86|444.56|447.13|444.83|446.83|444.53|24
1734947130000|2024-12-23 09:45:30|446.85|444.55|446.58|444.28|446.86|444.56|446.46|444.16|24
1734947140000|2024-12-23 09:45:40|446.57|444.27|446.35|444.05|446.57|444.27|446.31|444.01|22
1734947150000|2024-12-23 09:45:50|446.39|444.09|445.89|443.59|446.4|444.1|445.89|443.59|27
1734947160000|2024-12-23 09:46:00|445.84|443.54|445.99|443.69|446.26|443.96|445.84|443.54|27
1734947170000|2024-12-23 09:46:10|446|443.7|445.79|443.49|446|443.7|445.79|443.49|22
1734947180000|2024-12-23 09:46:20|445.72|443.42|445.8|443.5|445.87|443.57|445.71|443.41|26
1734947190000|2024-12-23 09:46:30|445.77|443.47|445.71|443.41|445.87|443.57|445.71|443.41|26
1734947200000|2024-12-23 09:46:40|445.76|443.46|445.82|443.52|445.82|443.52|445.54|443.24|27
1734947210000|2024-12-23 09:46:50|445.84|443.54|445.88|443.58|445.91|443.61|445.74|443.44|22
1734947220000|2024-12-23 09:47:00|445.83|443.53|445.93|443.63|445.98|443.68|445.83|443.53|22
1734947230000|2024-12-23 09:47:10|445.89|443.59|445.65|443.35|445.96|443.66|445.6|443.3|21
1734947240000|2024-12-23 09:47:20|445.64|443.34|445.73|443.43|445.75|443.45|445.63|443.33|11
1734947250000|2024-12-23 09:47:30|445.77|443.47|446.39|444.09|446.42|444.12|445.77|443.47|28
1734947260000|2024-12-23 09:47:40|446.38|444.08|446.36|444.06|446.48|444.18|446.26|443.96|25
1734947270000|2024-12-23 09:47:50|446.35|444.05|446.5|444.2|446.57|444.27|446.28|443.98|29
1734947280000|2024-12-23 09:48:00|446.53|444.23|446.35|444.05|446.53|444.23|446.32|444.02|19
1734947290000|2024-12-23 09:48:10|446.4|444.1|446.33|444.03|446.41|444.11|446.31|444.01|27
1734947300000|2024-12-23 09:48:20|446.35|444.05|446.54|444.24|446.57|444.27|446.35|444.05|21
1734947310000|2024-12-23 09:48:30|446.53|444.23|447.09|444.79|447.11|444.81|446.53|444.23|21
1734947320000|2024-12-23 09:48:40|447.02|444.72|447.29|444.99|447.34|445.04|447|444.7|28
1734947330000|2024-12-23 09:48:50|447.32|445.02|447.36|445.06|447.41|445.11|447.29|444.99|23
1734947340000|2024-12-23 09:49:00|447.27|444.97|446.98|444.68|447.29|444.99|446.93|444.63|27
1734947350000|2024-12-23 09:49:10|446.96|444.66|446.82|444.52|447|444.7|446.82|444.52|25
1734947360000|2024-12-23 09:49:20|446.84|444.54|446.81|444.51|446.89|444.59|446.77|444.47|23
1734947370000|2024-12-23 09:49:30|446.79|444.49|446.82|444.52|446.89|444.59|446.72|444.42|23
1734947380000|2024-12-23 09:49:40|446.8|444.5|447.01|444.71|447.11|444.81|446.8|444.5|20
1734947390000|2024-12-23 09:49:50|447.05|444.75|447.22|444.92|447.22|444.92|447.05|444.75|17
1734947400000|2024-12-23 09:50:00|447.23|444.93|447.49|445.19|447.49|445.19|447.16|444.86|25
1734947410000|2024-12-23 09:50:10|447.46|445.16|446.98|444.68|447.46|445.16|446.93|444.63|28
1734947420000|2024-12-23 09:50:20|447.06|444.76|447.1|444.8|447.1|444.8|446.86|444.56|26
1734947430000|2024-12-23 09:50:30|447.07|444.77|447.29|444.99|447.29|444.99|446.98|444.68|31
1734947440000|2024-12-23 09:50:40|447.28|444.98|447.23|444.93|447.3|445|447.16|444.86|28
1734947450000|2024-12-23 09:50:50|447.22|444.92|447.11|444.81|447.25|444.95|447.03|444.73|21
1734947460000|2024-12-23 09:51:00|447.09|444.79|446.89|444.59|447.13|444.83|446.89|444.59|27
1734947470000|2024-12-23 09:51:10|446.87|444.57|446.75|444.45|446.87|444.57|446.75|444.45|19
1734947480000|2024-12-23 09:51:20|446.77|444.47|446.66|444.36|446.94|444.64|446.6|444.3|30
1734947490000|2024-12-23 09:51:30|446.68|444.38|447|444.7|447.04|444.74|446.68|444.38|21
1734947500000|2024-12-23 09:51:40|446.98|444.68|447.24|444.94|447.24|444.94|446.98|444.68|27
1734947510000|2024-12-23 09:51:50|447.22|444.92|447.22|444.92|447.34|445.04|447.05|444.75|29
1734947520000|2024-12-23 09:52:00|447.21|444.91|447.24|444.94|447.44|445.14|447.16|444.86|32
1734947530000|2024-12-23 09:52:10|447.25|444.95|447.02|444.72|447.25|444.95|447.02|444.72|27
1734947540000|2024-12-23 09:52:20|447.1|444.8|446.85|444.55|447.14|444.84|446.85|444.55|28
1734947550000|2024-12-23 09:52:30|446.8|444.5|446.99|444.69|447.02|444.72|446.8|444.5|23
1734947560000|2024-12-23 09:52:40|447.03|444.73|447.08|444.78|447.12|444.82|446.97|444.67|26
1734947570000|2024-12-23 09:52:50|447.11|444.81|447.12|444.82|447.19|444.89|447.1|444.8|26
1734947580000|2024-12-23 09:53:00|447.19|444.89|447.25|444.95|447.28|444.98|447.17|444.87|25
1734947590000|2024-12-23 09:53:10|447.26|444.96|447.48|445.18|447.49|445.19|447.26|444.96|26
1734947600000|2024-12-23 09:53:20|447.49|445.19|447.13|444.83|447.49|445.19|447.13|444.83|27
1734947610000|2024-12-23 09:53:30|447.12|444.82|447.28|444.98|447.28|444.98|447.12|444.82|21
1734947620000|2024-12-23 09:53:40|447.31|445.01|447.23|444.93|447.35|445.05|447.2|444.9|25
1734947630000|2024-12-23 09:53:50|447.24|444.94|447.16|444.86|447.31|445.01|447.15|444.85|21
1734947640000|2024-12-23 09:54:00|447.17|444.87|447.24|444.94|447.33|445.03|447.15|444.85|23
1734947650000|2024-12-23 09:54:10|447.25|444.95|447.16|444.86|447.28|444.98|447.1|444.8|25
1734947660000|2024-12-23 09:54:20|447.12|444.82|447.04|444.74|447.12|444.82|447.01|444.71|18
1734947670000|2024-12-23 09:54:30|447.05|444.75|447.14|444.84|447.15|444.85|447.05|444.75|23
1734947680000|2024-12-23 09:54:40|447.15|444.85|447.19|444.89|447.23|444.93|447.09|444.79|23
1734947690000|2024-12-23 09:54:50|447.18|444.88|447.32|445.02|447.34|445.04|447.15|444.85|18
1734947700000|2024-12-23 09:55:00|447.33|445.03|447.08|444.78|447.43|445.13|447.06|444.76|28
1734947710000|2024-12-23 09:55:10|447.07|444.77|447.03|444.73|447.07|444.77|446.96|444.66|24
1734947720000|2024-12-23 09:55:20|447.09|444.79|447.06|444.76|447.09|444.79|446.91|444.61|24
1734947730000|2024-12-23 09:55:30|447.07|444.77|447.11|444.81|447.12|444.82|447.01|444.71|17
1734947740000|2024-12-23 09:55:40|447.1|444.8|447.15|444.85|447.15|444.85|447.03|444.73|19
1734947750000|2024-12-23 09:55:50|447.26|444.96|447.18|444.88|447.35|445.05|447.15|444.85|25
1734947760000|2024-12-23 09:56:00|447.17|444.87|446.97|444.67|447.21|444.91|446.97|444.67|23
1734947770000|2024-12-23 09:56:10|446.94|444.64|446.83|444.53|446.98|444.68|446.64|444.34|26
1734947780000|2024-12-23 09:56:20|446.82|444.52|446.97|444.67|447.01|444.71|446.82|444.52|24
1734947790000|2024-12-23 09:56:30|446.95|444.65|447.36|445.06|447.36|445.06|446.95|444.65|22
1734947800000|2024-12-23 09:56:40|447.39|445.09|447.49|445.19|447.49|445.19|447.39|445.09|5
1734947810000|2024-12-23 09:56:50|447.45|445.15|447.43|445.13|447.47|445.17|447.42|445.12|18
1734947820000|2024-12-23 09:57:00|447.42|445.12|447.32|445.02|447.44|445.14|447.23|444.93|23
1734947830000|2024-12-23 09:57:10|447.31|445.01|447.45|445.15|447.48|445.18|447.27|444.97|23
1734947840000|2024-12-23 09:57:20|447.47|445.17|447.47|445.17|447.49|445.19|447.39|445.09|17
1734947850000|2024-12-23 09:57:30|447.48|445.18|447.48|445.18|447.49|445.19|447.45|445.15|10
1734947860000|2024-12-23 09:57:40|447.45|445.15|447.48|445.18|447.48|445.18|447.41|445.11|13
1734947870000|2024-12-23 09:57:50|447.49|445.19|447.49|445.19|447.49|445.19|447.49|445.19|1
1734947910000|2024-12-23 09:58:30|447.47|445.17|447.46|445.16|447.49|445.19|447.46|445.16|3
1734947920000|2024-12-23 09:58:40|447.45|445.15|447.43|445.13|447.45|445.15|447.38|445.08|22
1734947930000|2024-12-23 09:58:50|447.41|445.11|447.19|444.89|447.44|445.14|447.09|444.79|23
1734947940000|2024-12-23 09:59:00|447.18|444.88|447.07|444.77|447.19|444.89|447.06|444.76|17
1734947950000|2024-12-23 09:59:10|447.17|444.87|447.17|444.87|447.19|444.89|447.14|444.84|19
1734947960000|2024-12-23 09:59:20|447.19|444.89|447.14|444.84|447.23|444.93|447.14|444.84|22
1734947970000|2024-12-23 09:59:30|447.15|444.85|447.12|444.82|447.23|444.93|447.09|444.79|19
1734947980000|2024-12-23 09:59:40|447.13|444.83|447.25|444.95|447.31|445.01|447.13|444.83|22
1734947990000|2024-12-23 09:59:50|447.24|444.94|447.25|444.95|447.32|445.02|447.24|444.94|17
1734948000000|2024-12-23 10:00:00|447.24|444.94|447.07|444.77|447.3|445|447.07|444.77|18
1734948010000|2024-12-23 10:00:10|447.1|444.8|447.47|445.17|447.49|445.19|447.1|444.8|25
1734948020000|2024-12-23 10:00:20|447.48|445.18|447.49|445.19|447.49|445.19|447.46|445.16|17
1734948060000|2024-12-23 10:01:00|447.75|445.45|448.39|446.09|448.39|446.09|447.75|445.45|23
1734948070000|2024-12-23 10:01:10|448.36|446.06|448.24|445.94|448.45|446.15|448.19|445.89|24
1734948080000|2024-12-23 10:01:20|448.26|445.96|448.38|446.08|448.42|446.12|448.24|445.94|23
1734948090000|2024-12-23 10:01:30|448.44|446.14|448.22|445.92|448.44|446.14|448.12|445.82|31
1734948100000|2024-12-23 10:01:40|448.21|445.91|448.53|446.23|448.59|446.29|448.19|445.89|28
1734948110000|2024-12-23 10:01:50|448.5|446.2|448.44|446.14|448.53|446.23|448.33|446.03|21
1734948120000|2024-12-23 10:02:00|448.46|446.16|448.54|446.24|448.59|446.29|448.44|446.14|28
1734948130000|2024-12-23 10:02:10|448.55|446.25|448.52|446.22|448.55|446.25|448.46|446.16|24
1734948140000|2024-12-23 10:02:20|448.5|446.2|448.59|446.29|448.59|446.29|448.49|446.19|24
1734948150000|2024-12-23 10:02:30|448.6|446.3|448.17|445.87|448.7|446.4|448.17|445.87|29
1734948160000|2024-12-23 10:02:40|448.22|445.92|447.6|445.3|448.22|445.92|447.59|445.29|31
1734948170000|2024-12-23 10:02:50|447.56|445.26|447.73|445.43|447.82|445.52|447.55|445.25|20
1734948180000|2024-12-23 10:03:00|447.7|445.4|447.95|445.65|447.95|445.65|447.64|445.34|31
1734948190000|2024-12-23 10:03:10|447.96|445.66|447.8|445.5|447.99|445.69|447.8|445.5|23
1734948200000|2024-12-23 10:03:20|447.79|445.49|447.65|445.35|447.79|445.49|447.56|445.26|31
1734948210000|2024-12-23 10:03:30|447.67|445.37|447.65|445.35|447.67|445.37|447.55|445.25|27
1734948220000|2024-12-23 10:03:40|447.59|445.29|447.26|444.96|447.63|445.33|447.26|444.96|24
1734948230000|2024-12-23 10:03:50|447.23|444.93|447.26|444.96|447.26|444.96|447.04|444.74|26
1734948240000|2024-12-23 10:04:00|447.35|445.05|447.25|444.95|447.39|445.09|447.24|444.94|29
1734948250000|2024-12-23 10:04:10|447.32|445.02|447.36|445.06|447.46|445.16|447.32|445.02|30
1734948260000|2024-12-23 10:04:20|447.38|445.08|447.4|445.1|447.42|445.12|447.3|445|29
1734948270000|2024-12-23 10:04:30|447.37|445.07|447.02|444.72|447.37|445.07|446.97|444.67|33
1734948280000|2024-12-23 10:04:40|447.03|444.73|447.2|444.9|447.21|444.91|447.02|444.72|28
1734948290000|2024-12-23 10:04:50|447.18|444.88|447.43|445.13|447.44|445.14|447.14|444.84|30
1734948300000|2024-12-23 10:05:00|447.41|445.11|447.58|445.28|447.59|445.29|447.39|445.09|28
1734948310000|2024-12-23 10:05:10|447.52|445.22|447.69|445.39|447.75|445.45|447.52|445.22|23
1734948320000|2024-12-23 10:05:20|447.7|445.4|447.57|445.27|447.76|445.46|447.48|445.18|26
1734948330000|2024-12-23 10:05:30|447.59|445.29|447.54|445.24|447.59|445.29|447.35|445.05|23
1734948340000|2024-12-23 10:05:40|447.51|445.21|447.73|445.43|447.73|445.43|447.51|445.21|31
1734948350000|2024-12-23 10:05:50|447.72|445.42|447.69|445.39|447.72|445.42|447.67|445.37|10
1734948360000|2024-12-23 10:06:00|447.68|445.38|448.09|445.79|448.18|445.88|447.68|445.38|27
1734948370000|2024-12-23 10:06:10|448.1|445.8|447.74|445.44|448.1|445.8|447.72|445.42|32
1734948380000|2024-12-23 10:06:20|447.75|445.45|447.79|445.49|447.93|445.63|447.74|445.44|28
1734948390000|2024-12-23 10:06:30|447.78|445.48|447.87|445.57|447.9|445.6|447.78|445.48|21
1734948400000|2024-12-23 10:06:40|447.85|445.55|448.28|445.98|448.32|446.02|447.84|445.54|23
1734948410000|2024-12-23 10:06:50|448.29|445.99|448.06|445.76|448.3|446|448.04|445.74|22
1734948420000|2024-12-23 10:07:00|448.07|445.77|447.94|445.64|448.07|445.77|447.88|445.58|32
1734948430000|2024-12-23 10:07:10|447.93|445.63|447.69|445.39|447.93|445.63|447.65|445.35|29
1734948440000|2024-12-23 10:07:20|447.68|445.38|447.4|445.1|447.76|445.46|447.37|445.07|25
1734948450000|2024-12-23 10:07:30|447.37|445.07|447.32|445.02|447.38|445.08|447.22|444.92|22
1734948460000|2024-12-23 10:07:40|447.33|445.03|447.46|445.16|447.49|445.19|447.3|445|22
1734948470000|2024-12-23 10:07:50|447.47|445.17|447.55|445.25|447.59|445.29|447.47|445.17|21
1734948480000|2024-12-23 10:08:00|447.58|445.28|447.59|445.29|447.65|445.35|447.53|445.23|28
1734948490000|2024-12-23 10:08:10|447.6|445.3|447.63|445.33|447.82|445.52|447.49|445.19|25
1734948500000|2024-12-23 10:08:20|447.62|445.32|447.64|445.34|447.64|445.34|447.62|445.32|13
1734948510000|2024-12-23 10:08:30|447.63|445.33|447.72|445.42|447.72|445.42|447.63|445.33|21
1734948520000|2024-12-23 10:08:40|447.71|445.41|447.86|445.56|447.91|445.61|447.68|445.38|21
1734948530000|2024-12-23 10:08:50|447.87|445.57|447.72|445.42|447.88|445.58|447.64|445.34|24
1734948540000|2024-12-23 10:09:00|447.76|445.46|447.59|445.29|447.77|445.47|447.56|445.26|25
1734948550000|2024-12-23 10:09:10|447.61|445.31|447.73|445.43|447.8|445.5|447.61|445.31|24
1734948560000|2024-12-23 10:09:20|447.71|445.41|447.59|445.29|447.72|445.42|447.57|445.27|20
1734948570000|2024-12-23 10:09:30|447.57|445.27|447.57|445.27|447.76|445.46|447.54|445.24|22
1734948580000|2024-12-23 10:09:40|447.58|445.28|447.7|445.4|447.71|445.41|447.58|445.28|30
1734948590000|2024-12-23 10:09:50|447.73|445.43|447.89|445.59|447.89|445.59|447.72|445.42|28
1734948600000|2024-12-23 10:10:00|447.88|445.58|448.18|445.88|448.2|445.9|447.86|445.56|28
1734948610000|2024-12-23 10:10:10|448.19|445.89|448.22|445.92|448.28|445.98|448.14|445.84|26
1734948620000|2024-12-23 10:10:20|448.18|445.88|448.35|446.05|448.37|446.07|448.18|445.88|19
1734948630000|2024-12-23 10:10:30|448.37|446.07|448.66|446.36|448.73|446.43|448.37|446.07|28
1734948640000|2024-12-23 10:10:40|448.67|446.37|448.87|446.57|448.89|446.59|448.65|446.35|29
1734948650000|2024-12-23 10:10:50|448.81|446.51|448.35|446.05|448.82|446.52|448.32|446.02|25
1734948660000|2024-12-23 10:11:00|448.36|446.06|448.27|445.97|448.4|446.1|448.17|445.87|25
1734948670000|2024-12-23 10:11:10|448.31|446.01|448.07|445.77|448.31|446.01|447.95|445.65|25
1734948680000|2024-12-23 10:11:20|448.04|445.74|448.25|445.95|448.33|446.03|448.04|445.74|31
1734948690000|2024-12-23 10:11:30|448.26|445.96|448.26|445.96|448.3|446|448.15|445.85|28
1734948700000|2024-12-23 10:11:40|448.27|445.97|448.03|445.73|448.34|446.04|448.03|445.73|30
1734948710000|2024-12-23 10:11:50|448.02|445.72|448.02|445.72|448.03|445.73|447.82|445.52|23
1734948720000|2024-12-23 10:12:00|447.99|445.69|448.18|445.88|448.19|445.89|447.98|445.68|28
1734948730000|2024-12-23 10:12:10|448.16|445.86|448.03|445.73|448.2|445.9|448.03|445.73|28
1734948740000|2024-12-23 10:12:20|448.01|445.71|448.07|445.77|448.13|445.83|448.01|445.71|19
1734948750000|2024-12-23 10:12:30|448.06|445.76|447.91|445.61|448.08|445.78|447.91|445.61|18
1734948760000|2024-12-23 10:12:40|447.88|445.58|448.03|445.73|448.03|445.73|447.88|445.58|24
1734948770000|2024-12-23 10:12:50|448.07|445.77|448.14|445.84|448.14|445.84|448.01|445.71|19
1734948780000|2024-12-23 10:13:00|448.12|445.82|448.22|445.92|448.26|445.96|448.05|445.75|27
1734948790000|2024-12-23 10:13:10|448.23|445.93|448.03|445.73|448.23|445.93|447.97|445.67|20
1734948800000|2024-12-23 10:13:20|448.02|445.72|448.05|445.75|448.06|445.76|447.9|445.6|25
1734948810000|2024-12-23 10:13:30|448.06|445.76|448.17|445.87|448.2|445.9|448.06|445.76|29
1734948820000|2024-12-23 10:13:40|448.16|445.86|448.2|445.9|448.26|445.96|448.06|445.76|24
1734948830000|2024-12-23 10:13:50|448.22|445.92|448.3|446|448.3|446|448.22|445.92|23
1734948840000|2024-12-23 10:14:00|448.28|445.98|448.43|446.13|448.48|446.18|448.26|445.96|29
1734948850000|2024-12-23 10:14:10|448.39|446.09|448.5|446.2|448.5|446.2|448.27|445.97|24
1734948860000|2024-12-23 10:14:20|448.47|446.17|448.45|446.15|448.48|446.18|448.39|446.09|12
1734948870000|2024-12-23 10:14:30|448.44|446.14|448.43|446.13|448.48|446.18|448.41|446.11|13
1734948880000|2024-12-23 10:14:40|448.42|446.12|448.65|446.35|448.72|446.42|448.42|446.12|23
1734948890000|2024-12-23 10:14:50|448.67|446.37|448.62|446.32|448.69|446.39|448.62|446.32|21
1734948900000|2024-12-23 10:15:00|448.64|446.34|448.42|446.12|448.64|446.34|448.4|446.1|29
1734948910000|2024-12-23 10:15:10|448.44|446.14|448.35|446.05|448.46|446.16|448.28|445.98|23
1734948920000|2024-12-23 10:15:20|448.34|446.04|448.24|445.94|448.34|446.04|448.23|445.93|18
1734948930000|2024-12-23 10:15:30|448.25|445.95|448.73|446.43|448.73|446.43|448.25|445.95|29
1734948940000|2024-12-23 10:15:40|448.74|446.44|448.87|446.57|448.9|446.6|448.72|446.42|31
1734948950000|2024-12-23 10:15:50|448.85|446.55|448.7|446.4|448.85|446.55|448.61|446.31|24
1734948960000|2024-12-23 10:16:00|448.64|446.34|448.57|446.27|448.72|446.42|448.57|446.27|18
1734948970000|2024-12-23 10:16:10|448.55|446.25|448.61|446.31|448.72|446.42|448.37|446.07|28
1734948980000|2024-12-23 10:16:20|448.6|446.3|448.8|446.5|448.8|446.5|448.6|446.3|24
1734948990000|2024-12-23 10:16:30|448.83|446.53|448.99|446.69|448.99|446.69|448.83|446.53|11
1734949030000|2024-12-23 10:17:10|449.23|446.93|449.72|447.42|449.73|447.43|449.23|446.93|14
1734949040000|2024-12-23 10:17:20|449.73|447.43|449.44|447.14|449.74|447.44|449.44|447.14|29
1734949050000|2024-12-23 10:17:30|449.47|447.17|449.12|446.82|449.47|447.17|449.06|446.76|24
1734949060000|2024-12-23 10:17:40|449.11|446.81|449.23|446.93|449.25|446.95|449.11|446.81|14
1734949070000|2024-12-23 10:17:50|449.24|446.94|449.04|446.74|449.26|446.96|449.04|446.74|15
1734949080000|2024-12-23 10:18:00|449.08|446.78|449.14|446.84|449.3|447|449.05|446.75|22
1734949090000|2024-12-23 10:18:10|449.21|446.91|449.24|446.94|449.31|447.01|449.17|446.87|23
1734949100000|2024-12-23 10:18:20|449.25|446.95|449|446.7|449.25|446.95|448.97|446.67|34
1734949110000|2024-12-23 10:18:30|448.98|446.68|449.07|446.77|449.12|446.82|448.98|446.68|29
1734949120000|2024-12-23 10:18:40|449.13|446.83|449.18|446.88|449.25|446.95|449.11|446.81|26
1734949130000|2024-12-23 10:18:50|449.19|446.89|449.15|446.85|449.31|447.01|449.15|446.85|25
1734949140000|2024-12-23 10:19:00|449.19|446.89|449.2|446.9|449.2|446.9|449.02|446.72|23
1734949150000|2024-12-23 10:19:10|449.19|446.89|449.33|447.03|449.51|447.21|449.12|446.82|28
1734949160000|2024-12-23 10:19:20|449.31|447.01|449.04|446.74|449.31|447.01|448.96|446.66|37
1734949170000|2024-12-23 10:19:30|449.08|446.78|449.25|446.95|449.25|446.95|448.89|446.59|33
1734949180000|2024-12-23 10:19:40|449.27|446.97|449.09|446.79|449.4|447.1|448.96|446.66|31
1734949190000|2024-12-23 10:19:50|449.06|446.76|449.39|447.09|449.4|447.1|449.06|446.76|26
1734949200000|2024-12-23 10:20:00|449.27|446.97|449.42|447.12|449.42|447.12|449.07|446.77|33
1734949210000|2024-12-23 10:20:10|449.41|447.11|449.67|447.37|449.67|447.37|449.41|447.11|24
1734949220000|2024-12-23 10:20:20|449.68|447.38|449.55|447.25|449.69|447.39|449.43|447.13|33
1734949230000|2024-12-23 10:20:30|449.57|447.27|449.51|447.21|449.59|447.29|449.33|447.03|26
1734949240000|2024-12-23 10:20:40|449.52|447.22|449.27|446.97|449.52|447.22|449.26|446.96|30
1734949250000|2024-12-23 10:20:50|449.26|446.96|449.36|447.06|449.5|447.2|449.21|446.91|30
1734949260000|2024-12-23 10:21:00|449.35|447.05|449.49|447.19|449.57|447.27|449.31|447.01|25
1734949270000|2024-12-23 10:21:10|449.48|447.18|449|446.7|449.48|447.18|448.91|446.61|33
1734949280000|2024-12-23 10:21:20|448.92|446.62|448.62|446.32|448.92|446.62|448.55|446.25|27
1734949290000|2024-12-23 10:21:30|448.7|446.4|449.05|446.75|449.11|446.81|448.69|446.39|33
1734949300000|2024-12-23 10:21:40|449.06|446.76|449.07|446.77|449.12|446.82|449.03|446.73|17
1734949310000|2024-12-23 10:21:50|449.08|446.78|448.81|446.51|449.11|446.81|448.66|446.36|29
1734949320000|2024-12-23 10:22:00|448.85|446.55|448.87|446.57|449|446.7|448.75|446.45|28
1734949330000|2024-12-23 10:22:10|448.93|446.63|448.87|446.57|448.95|446.65|448.73|446.43|34
1734949340000|2024-12-23 10:22:20|448.86|446.56|448.56|446.26|448.86|446.56|448.52|446.22|26
1734949350000|2024-12-23 10:22:30|448.52|446.22|448.79|446.49|448.81|446.51|448.52|446.22|24
1734949360000|2024-12-23 10:22:40|448.77|446.47|449.02|446.72|449.02|446.72|448.77|446.47|24
1734949370000|2024-12-23 10:22:50|449.04|446.74|448.87|446.57|449.1|446.8|448.87|446.57|24
1734949380000|2024-12-23 10:23:00|448.89|446.59|448.92|446.62|449.06|446.76|448.89|446.59|29
1734949390000|2024-12-23 10:23:10|448.85|446.55|448.9|446.6|448.95|446.65|448.8|446.5|29
1734949400000|2024-12-23 10:23:20|448.87|446.57|448.79|446.49|449.02|446.72|448.79|446.49|31
1734949410000|2024-12-23 10:23:30|448.73|446.43|448.58|446.28|448.73|446.43|448.49|446.19|27
1734949420000|2024-12-23 10:23:40|448.64|446.34|448.82|446.52|448.88|446.58|448.64|446.34|27
1734949430000|2024-12-23 10:23:50|448.78|446.48|448.87|446.57|448.94|446.64|448.78|446.48|24
1734949440000|2024-12-23 10:24:00|448.93|446.63|448.89|446.59|448.94|446.64|448.81|446.51|30
1734949450000|2024-12-23 10:24:10|448.91|446.61|448.96|446.66|449.11|446.81|448.91|446.61|24
1734949460000|2024-12-23 10:24:20|448.93|446.63|448.43|446.13|448.99|446.69|448.41|446.11|31
1734949470000|2024-12-23 10:24:30|448.41|446.11|448.63|446.33|448.65|446.35|448.41|446.11|22
1734949480000|2024-12-23 10:24:40|448.61|446.31|448.49|446.19|448.75|446.45|448.49|446.19|28
1734949490000|2024-12-23 10:24:50|448.55|446.25|448.52|446.22|448.57|446.27|448.51|446.21|16
1734949500000|2024-12-23 10:25:00|448.5|446.2|448.08|445.78|448.5|446.2|448.07|445.77|28
1734949510000|2024-12-23 10:25:10|448.09|445.79|448.33|446.03|448.36|446.06|448.06|445.76|30
1734949520000|2024-12-23 10:25:20|448.34|446.04|448.14|445.84|448.34|446.04|448.11|445.81|22
1734949530000|2024-12-23 10:25:30|448.15|445.85|448.51|446.21|448.51|446.21|448.15|445.85|30
1734949540000|2024-12-23 10:25:40|448.43|446.13|448.52|446.22|448.52|446.22|448.41|446.11|24
1734949550000|2024-12-23 10:25:50|448.49|446.19|448.87|446.57|448.9|446.6|448.49|446.19|28
1734949560000|2024-12-23 10:26:00|448.86|446.56|448.53|446.23|448.86|446.56|448.49|446.19|25
1734949570000|2024-12-23 10:26:10|448.51|446.21|448.55|446.25|448.56|446.26|448.3|446|26
1734949580000|2024-12-23 10:26:20|448.54|446.24|448.34|446.04|448.54|446.24|448.32|446.02|25
1734949590000|2024-12-23 10:26:30|448.33|446.03|448.62|446.32|448.62|446.32|448.33|446.03|18
1734949600000|2024-12-23 10:26:40|448.61|446.31|448.92|446.62|449.02|446.72|448.6|446.3|26
1734949610000|2024-12-23 10:26:50|448.95|446.65|448.92|446.62|449.02|446.72|448.9|446.6|27
1734949620000|2024-12-23 10:27:00|448.82|446.52|448.34|446.04|448.82|446.52|448.28|445.98|27
1734949630000|2024-12-23 10:27:10|448.35|446.05|448.41|446.11|448.43|446.13|448.25|445.95|26
1734949640000|2024-12-23 10:27:20|448.39|446.09|448.39|446.09|448.52|446.22|448.37|446.07|26
1734949650000|2024-12-23 10:27:30|448.38|446.08|448.5|446.2|448.54|446.24|448.36|446.06|18
1734949660000|2024-12-23 10:27:40|448.52|446.22|448.22|445.92|448.52|446.22|448.22|445.92|22
1734949670000|2024-12-23 10:27:50|448.2|445.9|448.5|446.2|448.5|446.2|448.2|445.9|23
1734949680000|2024-12-23 10:28:00|448.49|446.19|448.67|446.37|448.67|446.37|448.39|446.09|24
1734949690000|2024-12-23 10:28:10|448.72|446.42|448.57|446.27|448.76|446.46|448.54|446.24|25
1734949700000|2024-12-23 10:28:20|448.54|446.24|448.51|446.21|448.65|446.35|448.43|446.13|30
1734949710000|2024-12-23 10:28:30|448.55|446.25|448.8|446.5|448.8|446.5|448.54|446.24|23
1734949720000|2024-12-23 10:28:40|448.77|446.47|448.69|446.39|448.77|446.47|448.68|446.38|30
1734949730000|2024-12-23 10:28:50|448.7|446.4|448.59|446.29|448.72|446.42|448.51|446.21|23
1734949740000|2024-12-23 10:29:00|448.57|446.27|448.45|446.15|448.6|446.3|448.4|446.1|29
1734949750000|2024-12-23 10:29:10|448.44|446.14|448.43|446.13|448.45|446.15|448.32|446.02|22
1734949760000|2024-12-23 10:29:20|448.42|446.12|448.47|446.17|448.62|446.32|448.28|445.98|28
1734949770000|2024-12-23 10:29:30|448.39|446.09|448.51|446.21|448.54|446.24|448.38|446.08|29
1734949780000|2024-12-23 10:29:40|448.49|446.19|448.51|446.21|448.65|446.35|448.45|446.15|30
1734949790000|2024-12-23 10:29:50|448.49|446.19|448.3|446|448.5|446.2|448.3|446|29
1734949800000|2024-12-23 10:30:00|448.27|445.97|448.01|445.71|448.27|445.97|448.01|445.71|34
1734949810000|2024-12-23 10:30:10|448|445.7|447.78|445.48|448|445.7|447.66|445.36|20
1734949820000|2024-12-23 10:30:20|447.77|445.47|448.01|445.71|448.14|445.84|447.77|445.47|26
1734949830000|2024-12-23 10:30:30|448.05|445.75|447.56|445.26|448.05|445.75|447.55|445.25|28
1734949840000|2024-12-23 10:30:40|447.52|445.22|447.55|445.25|447.71|445.41|447.52|445.22|26
1734949850000|2024-12-23 10:30:50|447.56|445.26|447.2|444.9|447.59|445.29|447.16|444.86|10
1734949860000|2024-12-23 10:31:00|447.19|444.89|447.12|444.82|447.25|444.95|447.01|444.71|32
1734949870000|2024-12-23 10:31:10|447.14|444.84|447.03|444.73|447.19|444.89|447.02|444.72|31
1734949880000|2024-12-23 10:31:20|447.02|444.72|446.4|444.1|447.04|444.74|446.4|444.1|35
1734949890000|2024-12-23 10:31:30|446.37|444.07|446.55|444.25|446.6|444.3|446.36|444.06|34
1734949900000|2024-12-23 10:31:40|446.56|444.26|446.53|444.23|446.59|444.29|446.4|444.1|29
1734949910000|2024-12-23 10:31:50|446.51|444.21|446.51|444.21|446.57|444.27|446.47|444.17|21
1734949920000|2024-12-23 10:32:00|446.42|444.12|446.39|444.09|446.57|444.27|446.37|444.07|26
1734949930000|2024-12-23 10:32:10|446.4|444.1|446.32|444.02|446.49|444.19|446.32|444.02|23
1734949940000|2024-12-23 10:32:20|446.33|444.03|446.16|443.86|446.37|444.07|446.15|443.85|27
1734949950000|2024-12-23 10:32:30|446.15|443.85|446.44|444.14|446.54|444.24|446.14|443.84|28
1734949960000|2024-12-23 10:32:40|446.35|444.05|446.18|443.88|446.44|444.14|446.16|443.86|23
1734949970000|2024-12-23 10:32:50|446.17|443.87|446.27|443.97|446.32|444.02|446.14|443.84|26
1734949980000|2024-12-23 10:33:00|446.35|444.05|446.38|444.08|446.41|444.11|446.23|443.93|24
1734949990000|2024-12-23 10:33:10|446.39|444.09|446.52|444.22|446.69|444.39|446.39|444.09|33
1734950000000|2024-12-23 10:33:20|446.53|444.23|446.26|443.96|446.68|444.38|446.26|443.96|26
1734950010000|2024-12-23 10:33:30|446.27|443.97|446.79|444.49|446.79|444.49|446.27|443.97|28
1734950020000|2024-12-23 10:33:40|446.78|444.48|446.65|444.35|446.78|444.48|446.61|444.31|22
1734950030000|2024-12-23 10:33:50|446.63|444.33|446.49|444.19|446.63|444.33|446.33|444.03|27
1734950040000|2024-12-23 10:34:00|446.46|444.16|446.63|444.33|446.7|444.4|446.46|444.16|28
1734950050000|2024-12-23 10:34:10|446.64|444.34|446.64|444.34|446.86|444.56|446.6|444.3|27
1734950060000|2024-12-23 10:34:20|446.69|444.39|446.58|444.28|446.69|444.39|446.47|444.17|10
1734950070000|2024-12-23 10:34:30|446.57|444.27|446.72|444.42|446.75|444.45|446.51|444.21|26
1734950080000|2024-12-23 10:34:40|446.74|444.44|446.68|444.38|446.97|444.67|446.65|444.35|25
1734950090000|2024-12-23 10:34:50|446.72|444.42|446.84|444.54|446.86|444.56|446.72|444.42|23
1734950100000|2024-12-23 10:35:00|446.91|444.61|446.89|444.59|447.09|444.79|446.89|444.59|26
1734950110000|2024-12-23 10:35:10|446.88|444.58|446.82|444.52|446.93|444.63|446.82|444.52|19
1734950120000|2024-12-23 10:35:20|446.83|444.53|446.57|444.27|446.83|444.53|446.5|444.2|25
1734950130000|2024-12-23 10:35:30|446.58|444.28|446.48|444.18|446.61|444.31|446.45|444.15|27
1734950140000|2024-12-23 10:35:40|446.49|444.19|446.61|444.31|446.62|444.32|446.36|444.06|20
1734950150000|2024-12-23 10:35:50|446.6|444.3|446.39|444.09|446.61|444.31|446.39|444.09|25
1734950160000|2024-12-23 10:36:00|446.47|444.17|446.32|444.02|446.49|444.19|446.3|444|24
1734950170000|2024-12-23 10:36:10|446.3|444|446.59|444.29|446.66|444.36|446.3|444|28
1734950180000|2024-12-23 10:36:20|446.6|444.3|446.72|444.42|446.72|444.42|446.49|444.19|26
1734950190000|2024-12-23 10:36:30|446.67|444.37|446.61|444.31|446.69|444.39|446.6|444.3|25
1734950200000|2024-12-23 10:36:40|446.62|444.32|446.66|444.36|446.71|444.41|446.61|444.31|15
1734950210000|2024-12-23 10:36:50|446.62|444.32|446.8|444.5|446.85|444.55|446.62|444.32|31
1734950220000|2024-12-23 10:37:00|446.82|444.52|447.02|444.72|447.04|444.74|446.78|444.48|24
1734950230000|2024-12-23 10:37:10|447.01|444.71|447.05|444.75|447.3|445|447.01|444.71|29
1734950240000|2024-12-23 10:37:20|447.09|444.79|446.75|444.45|447.09|444.79|446.73|444.43|22
1734950250000|2024-12-23 10:37:30|446.79|444.49|447.01|444.71|447.01|444.71|446.76|444.46|22
1734950260000|2024-12-23 10:37:40|447|444.7|447|444.7|447.14|444.84|446.93|444.63|25
1734950270000|2024-12-23 10:37:50|446.98|444.68|446.81|444.51|446.99|444.69|446.79|444.49|25
1734950280000|2024-12-23 10:38:00|446.8|444.5|446.61|444.31|446.82|444.52|446.61|444.31|22
1734950290000|2024-12-23 10:38:10|446.53|444.23|446.25|443.95|446.53|444.23|446.25|443.95|23
1734950300000|2024-12-23 10:38:20|446.26|443.96|446.09|443.79|446.42|444.12|446.07|443.77|34
1734950310000|2024-12-23 10:38:30|446.11|443.81|446.21|443.91|446.28|443.98|446.09|443.79|22
1734950320000|2024-12-23 10:38:40|446.2|443.9|446.28|443.98|446.3|444|446.19|443.89|22
1734950330000|2024-12-23 10:38:50|446.29|443.99|445.98|443.68|446.29|443.99|445.98|443.68|21
1734950340000|2024-12-23 10:39:00|445.93|443.63|445.77|443.47|445.93|443.63|445.71|443.41|26
1734950350000|2024-12-23 10:39:10|445.79|443.49|445.83|443.53|445.88|443.58|445.77|443.47|21
1734950360000|2024-12-23 10:39:20|445.85|443.55|445.94|443.64|445.94|443.64|445.82|443.52|15
1734950370000|2024-12-23 10:39:30|445.93|443.63|445.91|443.61|445.93|443.63|445.86|443.56|16
1734950380000|2024-12-23 10:39:40|445.92|443.62|445.94|443.64|445.94|443.64|445.88|443.58|16
1734950390000|2024-12-23 10:39:50|446.01|443.71|445.83|443.53|446.11|443.81|445.83|443.53|20
1734950400000|2024-12-23 10:40:00|445.81|443.51|446|443.7|446|443.7|445.74|443.44|19
1734950410000|2024-12-23 10:40:10|445.98|443.68|446.07|443.77|446.12|443.82|445.98|443.68|18
1734950420000|2024-12-23 10:40:20|446.08|443.78|446.39|444.09|446.43|444.13|446.07|443.77|23
1734950430000|2024-12-23 10:40:30|446.38|444.08|446.58|444.28|446.58|444.28|446.38|444.08|30
1734950440000|2024-12-23 10:40:40|446.57|444.27|446.82|444.52|446.82|444.52|446.57|444.27|25
1734950450000|2024-12-23 10:40:50|446.91|444.61|446.64|444.34|446.91|444.61|446.61|444.31|28
1734950460000|2024-12-23 10:41:00|446.63|444.33|446.88|444.58|446.89|444.59|446.61|444.31|23
1734950470000|2024-12-23 10:41:10|446.89|444.59|446.96|444.66|446.97|444.67|446.72|444.42|31
1734950480000|2024-12-23 10:41:20|446.97|444.67|447.01|444.71|447.01|444.71|446.92|444.62|19
1734950490000|2024-12-23 10:41:30|446.98|444.68|447.08|444.78|447.09|444.79|446.98|444.68|23
1734950500000|2024-12-23 10:41:40|447.1|444.8|447.18|444.88|447.19|444.89|447.1|444.8|26
1734950510000|2024-12-23 10:41:50|447.16|444.86|446.78|444.48|447.18|444.88|446.77|444.47|28
1734950520000|2024-12-23 10:42:00|446.77|444.47|446.71|444.41|446.84|444.54|446.65|444.35|28
1734950530000|2024-12-23 10:42:10|446.69|444.39|446.89|444.59|446.92|444.62|446.69|444.39|27
1734950540000|2024-12-23 10:42:20|446.9|444.6|446.79|444.49|446.9|444.6|446.74|444.44|29
1734950550000|2024-12-23 10:42:30|446.78|444.48|446.95|444.65|446.95|444.65|446.76|444.46|28
1734950560000|2024-12-23 10:42:40|446.91|444.61|446.85|444.55|447.06|444.76|446.84|444.54|27
1734950570000|2024-12-23 10:42:50|446.83|444.53|446.99|444.69|447|444.7|446.83|444.53|24
1734950580000|2024-12-23 10:43:00|446.98|444.68|447|444.7|447.08|444.78|446.94|444.64|26
1734950590000|2024-12-23 10:43:10|447.01|444.71|447.09|444.79|447.12|444.82|447.01|444.71|28
1734950600000|2024-12-23 10:43:20|447.1|444.8|446.91|444.61|447.1|444.8|446.91|444.61|16
1734950610000|2024-12-23 10:43:30|446.9|444.6|446.88|444.58|446.9|444.6|446.85|444.55|20
1734950620000|2024-12-23 10:43:40|446.87|444.57|446.63|444.33|446.96|444.66|446.63|444.33|21
1734950630000|2024-12-23 10:43:50|446.65|444.35|446.77|444.47|446.81|444.51|446.62|444.32|27
1734950640000|2024-12-23 10:44:00|446.75|444.45|446.51|444.21|446.75|444.45|446.5|444.2|28
1734950650000|2024-12-23 10:44:10|446.53|444.23|446.4|444.1|446.55|444.25|446.34|444.04|30
1734950660000|2024-12-23 10:44:20|446.42|444.12|446.54|444.24|446.54|444.24|446.41|444.11|21
1734950670000|2024-12-23 10:44:30|446.55|444.25|446.62|444.32|446.67|444.37|446.54|444.24|22
1734950680000|2024-12-23 10:44:40|446.63|444.33|446.48|444.18|446.63|444.33|446.43|444.13|26
1734950690000|2024-12-23 10:44:50|446.46|444.16|446.6|444.3|446.7|444.4|446.44|444.14|27
1734950700000|2024-12-23 10:45:00|446.59|444.29|446.6|444.3|446.67|444.37|446.57|444.27|31
1734950710000|2024-12-23 10:45:10|446.56|444.26|446.86|444.56|446.86|444.56|446.56|444.26|19
1734950720000|2024-12-23 10:45:20|446.9|444.6|446.84|444.54|447.05|444.75|446.75|444.45|24
1734950730000|2024-12-23 10:45:30|446.85|444.55|446.8|444.5|446.96|444.66|446.8|444.5|26
1734950740000|2024-12-23 10:45:40|446.74|444.44|446.85|444.55|446.93|444.63|446.74|444.44|26
1734950750000|2024-12-23 10:45:50|446.84|444.54|446.92|444.62|446.92|444.62|446.84|444.54|22
1734950760000|2024-12-23 10:46:00|446.96|444.66|446.79|444.49|447.13|444.83|446.71|444.41|29
1734950770000|2024-12-23 10:46:10|446.78|444.48|446.76|444.46|446.83|444.53|446.73|444.43|23
1734950780000|2024-12-23 10:46:20|446.77|444.47|446.91|444.61|447|444.7|446.69|444.39|21
1734950790000|2024-12-23 10:46:30|446.92|444.62|446.88|444.58|446.92|444.62|446.81|444.51|18
1734950800000|2024-12-23 10:46:40|446.86|444.56|446.87|444.57|446.92|444.62|446.82|444.52|23
1734950810000|2024-12-23 10:46:50|446.88|444.58|447.19|444.89|447.19|444.89|446.88|444.58|22
1734950820000|2024-12-23 10:47:00|447.15|444.85|446.73|444.43|447.15|444.85|446.73|444.43|28
1734950830000|2024-12-23 10:47:10|446.71|444.41|446.73|444.43|446.73|444.43|446.57|444.27|25
1734950840000|2024-12-23 10:47:20|446.75|444.45|446.73|444.43|446.84|444.54|446.67|444.37|24
1734950850000|2024-12-23 10:47:30|446.74|444.44|446.67|444.37|446.78|444.48|446.66|444.36|16
1734950860000|2024-12-23 10:47:40|446.66|444.36|446.73|444.43|446.8|444.5|446.66|444.36|14
1734950870000|2024-12-23 10:47:50|446.77|444.47|446.89|444.59|446.9|444.6|446.76|444.46|16
1734950880000|2024-12-23 10:48:00|446.87|444.57|447.28|444.98|447.28|444.98|446.84|444.54|24
1734950890000|2024-12-23 10:48:10|447.33|445.03|447.46|445.16|447.46|445.16|447.29|444.99|19
1734950900000|2024-12-23 10:48:20|447.5|445.2|447.02|444.72|447.5|445.2|446.99|444.69|27
1734950910000|2024-12-23 10:48:30|447.03|444.73|447.01|444.71|447.16|444.86|446.98|444.68|20
1734950920000|2024-12-23 10:48:40|447|444.7|446.93|444.63|447.05|444.75|446.86|444.56|27
1734950930000|2024-12-23 10:48:50|446.95|444.65|446.96|444.66|447|444.7|446.94|444.64|20
1734950940000|2024-12-23 10:49:00|446.97|444.67|446.96|444.66|447.03|444.73|446.78|444.48|27
1734950950000|2024-12-23 10:49:10|446.95|444.65|446.76|444.46|447.01|444.71|446.74|444.44|26
1734950960000|2024-12-23 10:49:20|446.79|444.49|446.45|444.15|446.81|444.51|446.45|444.15|27
1734950970000|2024-12-23 10:49:30|446.38|444.08|446|443.7|446.38|444.08|445.99|443.69|25
1734950980000|2024-12-23 10:49:40|446.01|443.71|446.32|444.02|446.32|444.02|446.01|443.71|26
1734950990000|2024-12-23 10:49:50|446.31|444.01|446.14|443.84|446.32|444.02|446.03|443.73|17
1734951000000|2024-12-23 10:50:00|446.11|443.81|445.79|443.49|446.11|443.81|445.79|443.49|23
1734951010000|2024-12-23 10:50:10|445.81|443.51|445.91|443.61|445.98|443.68|445.8|443.5|26
1734951020000|2024-12-23 10:50:20|445.9|443.6|446.18|443.88|446.23|443.93|445.9|443.6|28
1734951030000|2024-12-23 10:50:30|446.17|443.87|446.19|443.89|446.25|443.95|446.14|443.84|26
1734951040000|2024-12-23 10:50:40|446.23|443.93|446.62|444.32|446.64|444.34|446.23|443.93|32
1734951050000|2024-12-23 10:50:50|446.6|444.3|446.72|444.42|446.72|444.42|446.52|444.22|23
1734951060000|2024-12-23 10:51:00|446.73|444.43|446.59|444.29|446.87|444.57|446.58|444.28|26
1734951070000|2024-12-23 10:51:10|446.58|444.28|446.61|444.31|446.68|444.38|446.52|444.22|16
1734951080000|2024-12-23 10:51:20|446.63|444.33|446.35|444.05|446.63|444.33|446.3|444|24
1734951090000|2024-12-23 10:51:30|446.4|444.1|446.69|444.39|446.69|444.39|446.4|444.1|22
1734951100000|2024-12-23 10:51:40|446.7|444.4|446.68|444.38|446.81|444.51|446.68|444.38|26
1734951110000|2024-12-23 10:51:50|446.69|444.39|446.69|444.39|446.72|444.42|446.63|444.33|18
1734951120000|2024-12-23 10:52:00|446.7|444.4|446.59|444.29|446.7|444.4|446.58|444.28|30
1734951130000|2024-12-23 10:52:10|446.58|444.28|446.65|444.35|446.68|444.38|446.58|444.28|23
1734951140000|2024-12-23 10:52:20|446.64|444.34|446.87|444.57|446.87|444.57|446.64|444.34|10
1734951150000|2024-12-23 10:52:30|446.81|444.51|446.75|444.45|446.81|444.51|446.57|444.27|23
1734951160000|2024-12-23 10:52:40|446.74|444.44|446.76|444.46|446.81|444.51|446.73|444.43|25
1734951170000|2024-12-23 10:52:50|446.75|444.45|446.65|444.35|446.8|444.5|446.65|444.35|19
1734951180000|2024-12-23 10:53:00|446.57|444.27|446.4|444.1|446.57|444.27|446.4|444.1|29
1734951190000|2024-12-23 10:53:10|446.38|444.08|446.46|444.16|446.51|444.21|446.38|444.08|23
1734951200000|2024-12-23 10:53:20|446.43|444.13|446.48|444.18|446.5|444.2|446.43|444.13|11
1734951210000|2024-12-23 10:53:30|446.49|444.19|446.65|444.35|446.66|444.36|446.48|444.18|20
1734951220000|2024-12-23 10:53:40|446.64|444.34|446.33|444.03|446.65|444.35|446.32|444.02|28
1734951230000|2024-12-23 10:53:50|446.31|444.01|446.32|444.02|446.34|444.04|446.23|443.93|16
1734951240000|2024-12-23 10:54:00|446.33|444.03|446.38|444.08|446.41|444.11|446.27|443.97|28
1734951250000|2024-12-23 10:54:10|446.29|443.99|446.57|444.27|446.62|444.32|446.26|443.96|29
1734951260000|2024-12-23 10:54:20|446.56|444.26|446.71|444.41|446.72|444.42|446.51|444.21|24
1734951270000|2024-12-23 10:54:30|446.7|444.4|446.81|444.51|446.81|444.51|446.68|444.38|22
1734951280000|2024-12-23 10:54:40|446.82|444.52|447.16|444.86|447.18|444.88|446.82|444.52|24
1734951290000|2024-12-23 10:54:50|447.11|444.81|447.18|444.88|447.22|444.92|447.11|444.81|19
1734951300000|2024-12-23 10:55:00|447.19|444.89|447.21|444.91|447.24|444.94|447.12|444.82|22
1734951310000|2024-12-23 10:55:10|447.22|444.92|447.63|445.33|447.64|445.34|447.15|444.85|24
1734951320000|2024-12-23 10:55:20|447.62|445.32|447.85|445.55|447.85|445.55|447.62|445.32|23
1734951330000|2024-12-23 10:55:30|447.77|445.47|447.78|445.48|447.87|445.57|447.77|445.47|19
1734951340000|2024-12-23 10:55:40|447.76|445.46|447.76|445.46|447.9|445.6|447.75|445.45|19
1734951350000|2024-12-23 10:55:50|447.75|445.45|448|445.7|448.06|445.76|447.65|445.35|26
1734951360000|2024-12-23 10:56:00|447.98|445.68|448.03|445.73|448.05|445.75|447.91|445.61|23
1734951370000|2024-12-23 10:56:10|448.21|445.91|448.27|445.97|448.35|446.05|448.07|445.77|24
1734951380000|2024-12-23 10:56:20|448.26|445.96|448.18|445.88|448.26|445.96|448.15|445.85|12
1734951390000|2024-12-23 10:56:30|448.17|445.87|448.24|445.94|448.24|445.94|448.12|445.82|27
1734951400000|2024-12-23 10:56:40|448.25|445.95|448.24|445.94|448.32|446.02|448.22|445.92|17
1734951410000|2024-12-23 10:56:50|448.23|445.93|448.61|446.31|448.69|446.39|448.23|445.93|27
1734951420000|2024-12-23 10:57:00|448.62|446.32|448.91|446.61|448.92|446.62|448.62|446.32|22
1734951430000|2024-12-23 10:57:10|448.87|446.57|448.66|446.36|448.9|446.6|448.66|446.36|23
1734951440000|2024-12-23 10:57:20|448.72|446.42|448.76|446.46|448.77|446.47|448.68|446.38|24
1734951450000|2024-12-23 10:57:30|448.77|446.47|448.85|446.55|448.87|446.57|448.76|446.46|22
1734951460000|2024-12-23 10:57:40|448.84|446.54|448.93|446.63|448.96|446.66|448.84|446.54|23
1734951470000|2024-12-23 10:57:50|448.92|446.62|449.06|446.76|449.06|446.76|448.87|446.57|22
1734951480000|2024-12-23 10:58:00|449.01|446.71|449.08|446.78|449.14|446.84|448.97|446.67|28
1734951490000|2024-12-23 10:58:10|449.09|446.79|449.21|446.91|449.21|446.91|449.07|446.77|21
1734951500000|2024-12-23 10:58:20|449.22|446.92|449.21|446.91|449.25|446.95|449.19|446.89|17
1734951510000|2024-12-23 10:58:30|449.22|446.92|449.22|446.92|449.22|446.92|449.09|446.79|22
1734951520000|2024-12-23 10:58:40|449.21|446.91|449.39|447.09|449.45|447.15|449.21|446.91|24
1734951530000|2024-12-23 10:58:50|449.4|447.1|449.53|447.23|449.53|447.23|449.37|447.07|17
1734951540000|2024-12-23 10:59:00|449.51|447.21|449.38|447.08|449.53|447.23|449.34|447.04|15
1734951550000|2024-12-23 10:59:10|449.35|447.05|449.35|447.05|449.4|447.1|449.34|447.04|18
1734951560000|2024-12-23 10:59:20|449.36|447.06|449.14|446.84|449.36|447.06|449.13|446.83|12
1734951570000|2024-12-23 10:59:30|449.13|446.83|449.1|446.8|449.23|446.93|449.02|446.72|23
1734951580000|2024-12-23 10:59:40|449.11|446.81|449.02|446.72|449.11|446.81|449.01|446.71|18
1734951590000|2024-12-23 10:59:50|449|446.7|448.91|446.61|449|446.7|448.8|446.5|17
1734951600000|2024-12-23 11:00:00|448.92|446.62|449.17|446.87|449.21|446.91|448.88|446.58|29
1734951610000|2024-12-23 11:00:10|449.15|446.85|449.03|446.73|449.26|446.96|449.03|446.73|31
1734951620000|2024-12-23 11:00:20|449.04|446.74|448.76|446.46|449.12|446.82|448.76|446.46|22
1734951630000|2024-12-23 11:00:30|448.75|446.45|448.43|446.13|448.75|446.45|448.43|446.13|21
1734951640000|2024-12-23 11:00:40|448.45|446.15|448.53|446.23|448.66|446.36|448.45|446.15|25
1734951650000|2024-12-23 11:00:50|448.52|446.22|448.82|446.52|448.86|446.56|448.52|446.22|25
1734951660000|2024-12-23 11:01:00|448.81|446.51|448.79|446.49|448.81|446.51|448.65|446.35|27
1734951670000|2024-12-23 11:01:10|448.8|446.5|448.61|446.31|448.81|446.51|448.6|446.3|21
1734951680000|2024-12-23 11:01:20|448.62|446.32|448.61|446.31|448.66|446.36|448.6|446.3|17
1734951690000|2024-12-23 11:01:30|448.6|446.3|449.04|446.74|449.06|446.76|448.6|446.3|26
1734951700000|2024-12-23 11:01:40|449.02|446.72|448.97|446.67|449.06|446.76|448.96|446.66|24
1734951710000|2024-12-23 11:01:50|448.98|446.68|449.17|446.87|449.2|446.9|448.81|446.51|23
1734951720000|2024-12-23 11:02:00|449.22|446.92|449.35|447.05|449.44|447.14|449.19|446.89|34
1734951730000|2024-12-23 11:02:10|449.34|447.04|449.56|447.26|449.64|447.34|449.34|447.04|28
1734951740000|2024-12-23 11:02:20|449.55|447.25|449.81|447.51|449.83|447.53|449.51|447.21|23
1734951750000|2024-12-23 11:02:30|449.8|447.5|449.62|447.32|449.8|447.5|449.44|447.14|25
1734951760000|2024-12-23 11:02:40|449.6|447.3|450.03|447.73|450.03|447.73|449.6|447.3|23
1734951770000|2024-12-23 11:02:50|450.05|447.75|449.92|447.62|450.05|447.75|449.83|447.53|26
1734951780000|2024-12-23 11:03:00|449.93|447.63|449.75|447.45|449.94|447.64|449.7|447.4|25
1734951790000|2024-12-23 11:03:10|449.74|447.44|449.5|447.2|449.74|447.44|449.38|447.08|27
1734951800000|2024-12-23 11:03:20|449.49|447.19|449.14|446.84|449.55|447.25|449.12|446.82|30
1734951810000|2024-12-23 11:03:30|449.18|446.88|448.91|446.61|449.21|446.91|448.81|446.51|27
1734951820000|2024-12-23 11:03:40|449|446.7|448.94|446.64|449.02|446.72|448.81|446.51|29
1734951830000|2024-12-23 11:03:50|448.93|446.63|448.52|446.22|448.99|446.69|448.5|446.2|24
1734951840000|2024-12-23 11:04:00|448.53|446.23|448.67|446.37|448.84|446.54|448.44|446.14|33
1734951850000|2024-12-23 11:04:10|448.64|446.34|448.14|445.84|448.64|446.34|448.1|445.8|29
1734951860000|2024-12-23 11:04:20|448.17|445.87|448.09|445.79|448.19|445.89|448.06|445.76|26
1734951870000|2024-12-23 11:04:30|448.16|445.86|448.03|445.73|448.2|445.9|448.03|445.73|20
1734951880000|2024-12-23 11:04:40|448.02|445.72|448.05|445.75|448.19|445.89|448.02|445.72|24
1734951890000|2024-12-23 11:04:50|448.04|445.74|448.28|445.98|448.38|446.08|448.04|445.74|24
1734951900000|2024-12-23 11:05:00|448.3|446|448.44|446.14|448.62|446.32|448.22|445.92|27
1734951910000|2024-12-23 11:05:10|448.42|446.12|448.2|445.9|448.43|446.13|448.16|445.86|24
1734951920000|2024-12-23 11:05:20|448.19|445.89|448.16|445.86|448.24|445.94|447.96|445.66|26
1734951930000|2024-12-23 11:05:30|448.15|445.85|448.19|445.89|448.21|445.91|447.95|445.65|26
1734951940000|2024-12-23 11:05:40|448.28|445.98|448.28|445.98|448.31|446.01|448.2|445.9|25
1734951950000|2024-12-23 11:05:50|448.27|445.97|448.48|446.18|448.51|446.21|448.21|445.91|21
1734951960000|2024-12-23 11:06:00|448.49|446.19|448.64|446.34|448.64|446.34|448.44|446.14|25
1734951970000|2024-12-23 11:06:10|448.63|446.33|448.81|446.51|448.93|446.63|448.62|446.32|23
1734951980000|2024-12-23 11:06:20|448.8|446.5|448.62|446.32|448.92|446.62|448.62|446.32|26
1734951990000|2024-12-23 11:06:30|448.61|446.31|448.43|446.13|448.64|446.34|448.41|446.11|28
1734952000000|2024-12-23 11:06:40|448.42|446.12|448.31|446.01|448.46|446.16|448.22|445.92|27
1734952010000|2024-12-23 11:06:50|448.35|446.05|448.31|446.01|448.37|446.07|448.27|445.97|23
1734952020000|2024-12-23 11:07:00|448.22|445.92|447.92|445.62|448.26|445.96|447.92|445.62|19
1734952030000|2024-12-23 11:07:10|447.93|445.63|448.19|445.89|448.19|445.89|447.92|445.62|25
1734952040000|2024-12-23 11:07:20|448.2|445.9|448.15|445.85|448.2|445.9|448.11|445.81|26
1734952050000|2024-12-23 11:07:30|448.26|445.96|448.16|445.86|448.37|446.07|448.1|445.8|24
1734952060000|2024-12-23 11:07:40|448.17|445.87|447.81|445.51|448.17|445.87|447.81|445.51|22
1734952070000|2024-12-23 11:07:50|447.77|445.47|447.79|445.49|447.85|445.55|447.75|445.45|24
1734952080000|2024-12-23 11:08:00|447.8|445.5|447.75|445.45|447.8|445.5|447.64|445.34|25
1734952090000|2024-12-23 11:08:10|447.74|445.44|447.63|445.33|447.83|445.53|447.61|445.31|21
1734952100000|2024-12-23 11:08:20|447.65|445.35|447.64|445.34|447.84|445.54|447.64|445.34|28
1734952110000|2024-12-23 11:08:30|447.56|445.26|447.62|445.32|447.62|445.32|447.51|445.21|23
1734952120000|2024-12-23 11:08:40|447.67|445.37|447.77|445.47|447.82|445.52|447.67|445.37|26
1734952130000|2024-12-23 11:08:50|447.76|445.46|447.88|445.58|447.9|445.6|447.74|445.44|25
1734952140000|2024-12-23 11:09:00|447.89|445.59|447.79|445.49|447.92|445.62|447.78|445.48|25
1734952150000|2024-12-23 11:09:10|447.78|445.48|447.57|445.27|447.78|445.48|447.56|445.26|27
1734952160000|2024-12-23 11:09:20|447.56|445.26|447.47|445.17|447.56|445.26|447.37|445.07|26
1734952170000|2024-12-23 11:09:30|447.48|445.18|447.62|445.32|447.62|445.32|447.47|445.17|18
1734952180000|2024-12-23 11:09:40|447.66|445.36|447.71|445.41|447.85|445.55|447.65|445.35|22
1734952190000|2024-12-23 11:09:50|447.69|445.39|447.79|445.49|447.83|445.53|447.69|445.39|24
1734952200000|2024-12-23 11:10:00|447.78|445.48|447.96|445.66|448.01|445.71|447.77|445.47|22
1734952210000|2024-12-23 11:10:10|447.93|445.63|447.67|445.37|447.93|445.63|447.66|445.36|24
1734952220000|2024-12-23 11:10:20|447.68|445.38|447.81|445.51|447.92|445.62|447.66|445.36|23
1734952230000|2024-12-23 11:10:30|447.82|445.52|447.7|445.4|447.82|445.52|447.67|445.37|25
1734952240000|2024-12-23 11:10:40|447.71|445.41|447.8|445.5|447.81|445.51|447.66|445.36|21
1734952250000|2024-12-23 11:10:50|447.79|445.49|447.51|445.21|447.79|445.49|447.49|445.19|27
1734952260000|2024-12-23 11:11:00|447.5|445.2|447.41|445.11|447.52|445.22|447.4|445.1|25
1734952270000|2024-12-23 11:11:10|447.39|445.09|447.18|444.88|447.39|445.09|447.18|444.88|16
1734952280000|2024-12-23 11:11:20|447.2|444.9|447.42|445.12|447.46|445.16|447.2|444.9|21
1734952290000|2024-12-23 11:11:30|447.41|445.11|447.41|445.11|447.46|445.16|447.39|445.09|15
1734952300000|2024-12-23 11:11:40|447.38|445.08|447.59|445.29|447.62|445.32|447.36|445.06|21
1734952310000|2024-12-23 11:11:50|447.58|445.28|447.5|445.2|447.6|445.3|447.5|445.2|15
1734952320000|2024-12-23 11:12:00|447.46|445.16|447.36|445.06|447.47|445.17|447.36|445.06|10
1734952330000|2024-12-23 11:12:10|447.38|445.08|447.43|445.13|447.44|445.14|447.35|445.05|21
1734952340000|2024-12-23 11:12:20|447.44|445.14|447.22|444.92|447.67|445.37|447.22|444.92|23
1734952350000|2024-12-23 11:12:30|447.23|444.93|447.31|445.01|447.36|445.06|447.23|444.93|13
1734952360000|2024-12-23 11:12:40|447.33|445.03|447.38|445.08|447.44|445.14|447.33|445.03|24
1734952370000|2024-12-23 11:12:50|447.34|445.04|447.31|445.01|447.37|445.07|447.26|444.96|8
1734952380000|2024-12-23 11:13:00|447.33|445.03|447.18|444.88|447.4|445.1|447.13|444.83|27
1734952390000|2024-12-23 11:13:10|447.17|444.87|447.34|445.04|447.38|445.08|447.17|444.87|22
1734952400000|2024-12-23 11:13:20|447.33|445.03|447.47|445.17|447.51|445.21|447.29|444.99|17
1734952410000|2024-12-23 11:13:30|447.46|445.16|447.52|445.22|447.57|445.27|447.41|445.11|27
1734952420000|2024-12-23 11:13:40|447.53|445.23|447.69|445.39|447.93|445.63|447.53|445.23|21
1734952430000|2024-12-23 11:13:50|447.68|445.38|447.69|445.39|447.72|445.42|447.66|445.36|18
1734952440000|2024-12-23 11:14:00|447.71|445.41|447.96|445.66|447.98|445.68|447.71|445.41|24
1734952450000|2024-12-23 11:14:10|447.95|445.65|447.93|445.63|448.09|445.79|447.91|445.61|29
1734952460000|2024-12-23 11:14:20|447.92|445.62|448.04|445.74|448.08|445.78|447.88|445.58|24
1734952470000|2024-12-23 11:14:30|448.05|445.75|447.95|445.65|448.09|445.79|447.94|445.64|22
1734952480000|2024-12-23 11:14:40|447.94|445.64|447.88|445.58|447.95|445.65|447.88|445.58|8
1734952490000|2024-12-23 11:14:50|447.87|445.57|448.03|445.73|448.04|445.74|447.87|445.57|19
1734952500000|2024-12-23 11:15:00|448.01|445.71|447.91|445.61|448.03|445.73|447.68|445.38|29
1734952510000|2024-12-23 11:15:10|447.93|445.63|447.53|445.23|448.02|445.72|447.53|445.23|27
1734952520000|2024-12-23 11:15:20|447.59|445.29|447.7|445.4|447.97|445.67|447.59|445.29|30
1734952530000|2024-12-23 11:15:30|447.71|445.41|447.88|445.58|447.88|445.58|447.7|445.4|19
1734952540000|2024-12-23 11:15:40|447.99|445.69|447.68|445.38|447.99|445.69|447.66|445.36|25
1734952550000|2024-12-23 11:15:50|447.67|445.37|447.77|445.47|447.77|445.47|447.58|445.28|20
1734952560000|2024-12-23 11:16:00|447.78|445.48|447.54|445.24|447.78|445.48|447.54|445.24|22
1734952570000|2024-12-23 11:16:10|447.58|445.28|447.46|445.16|447.58|445.28|447.31|445.01|20
1734952580000|2024-12-23 11:16:20|447.5|445.2|447.47|445.17|447.64|445.34|447.47|445.17|17
1734952590000|2024-12-23 11:16:30|447.49|445.19|447.81|445.51|447.81|445.51|447.48|445.18|18
1734952600000|2024-12-23 11:16:40|447.8|445.5|447.93|445.63|448.1|445.8|447.8|445.5|25
1734952610000|2024-12-23 11:16:50|447.9|445.6|447.98|445.68|447.98|445.68|447.83|445.53|19
1734952620000|2024-12-23 11:17:00|447.99|445.69|447.72|445.42|448.04|445.74|447.62|445.32|28
1734952630000|2024-12-23 11:17:10|447.71|445.41|447.73|445.43|447.88|445.58|447.66|445.36|23
1734952640000|2024-12-23 11:17:20|447.74|445.44|447.8|445.5|447.85|445.55|447.73|445.43|23
1734952650000|2024-12-23 11:17:30|447.79|445.49|447.61|445.31|447.79|445.49|447.6|445.3|23
1734952660000|2024-12-23 11:17:40|447.63|445.33|447.5|445.2|447.77|445.47|447.46|445.16|23
1734952670000|2024-12-23 11:17:50|447.54|445.24|447.37|445.07|447.59|445.29|447.35|445.05|23
1734952680000|2024-12-23 11:18:00|447.38|445.08|446.99|444.69|447.4|445.1|446.99|444.69|28
1734952690000|2024-12-23 11:18:10|446.94|444.64|446.97|444.67|446.98|444.68|446.92|444.62|18
1734952700000|2024-12-23 11:18:20|446.96|444.66|446.81|444.51|446.97|444.67|446.8|444.5|21
1734952710000|2024-12-23 11:18:30|446.8|444.5|447.11|444.81|447.16|444.86|446.77|444.47|21
1734952720000|2024-12-23 11:18:40|447.1|444.8|447.14|444.84|447.23|444.93|447.08|444.78|17
1734952730000|2024-12-23 11:18:50|447.16|444.86|447.32|445.02|447.32|445.02|447.15|444.85|19
1734952740000|2024-12-23 11:19:00|447.3|445|447.2|444.9|447.32|445.02|447.2|444.9|23
1734952750000|2024-12-23 11:19:10|447.19|444.89|447.33|445.03|447.36|445.06|447.19|444.89|16
1734952760000|2024-12-23 11:19:20|447.39|445.09|447.51|445.21|447.51|445.21|447.38|445.08|16
1734952770000|2024-12-23 11:19:30|447.5|445.2|447.62|445.32|447.62|445.32|447.39|445.09|21
1734952780000|2024-12-23 11:19:40|447.65|445.35|447.48|445.18|447.65|445.35|447.48|445.18|19
1734952790000|2024-12-23 11:19:50|447.49|445.19|447.42|445.12|447.55|445.25|447.42|445.12|14
1734952800000|2024-12-23 11:20:00|447.41|445.11|447.54|445.24|447.56|445.26|447.31|445.01|32
1734952810000|2024-12-23 11:20:10|447.55|445.25|447.68|445.38|447.87|445.57|447.55|445.25|17
1734952820000|2024-12-23 11:20:20|447.72|445.42|447.96|445.66|447.97|445.67|447.72|445.42|25
1734952830000|2024-12-23 11:20:30|447.98|445.68|448.4|446.1|448.41|446.11|447.96|445.66|23
1734952840000|2024-12-23 11:20:40|448.43|446.13|448.64|446.34|448.75|446.45|448.43|446.13|28
1734952850000|2024-12-23 11:20:50|448.59|446.29|448.75|446.45|448.88|446.58|448.54|446.24|25
1734952860000|2024-12-23 11:21:00|448.74|446.44|448.6|446.3|448.83|446.53|448.59|446.29|29
1734952870000|2024-12-23 11:21:10|448.59|446.29|448.52|446.22|448.59|446.29|448.19|445.89|28
1734952880000|2024-12-23 11:21:20|448.51|446.21|448.51|446.21|448.54|446.24|448.48|446.18|26
1734952890000|2024-12-23 11:21:30|448.52|446.22|448.63|446.33|448.66|446.36|448.5|446.2|26
1734952900000|2024-12-23 11:21:40|448.64|446.34|448.27|445.97|448.69|446.39|448.27|445.97|23
1734952910000|2024-12-23 11:21:50|448.14|445.84|448.38|446.08|448.39|446.09|448.13|445.83|25
1734952920000|2024-12-23 11:22:00|448.37|446.07|448.3|446|448.43|446.13|448.26|445.96|16
1734952930000|2024-12-23 11:22:10|448.24|445.94|448.38|446.08|448.4|446.1|448.24|445.94|24
1734952940000|2024-12-23 11:22:20|448.37|446.07|448.4|446.1|448.59|446.29|448.37|446.07|30
1734952950000|2024-12-23 11:22:30|448.41|446.11|448.48|446.18|448.49|446.19|448.37|446.07|17
1734952960000|2024-12-23 11:22:40|448.45|446.15|448.42|446.12|448.5|446.2|448.29|445.99|22
1734952970000|2024-12-23 11:22:50|448.41|446.11|448.43|446.13|448.49|446.19|448.39|446.09|15
1734952980000|2024-12-23 11:23:00|448.42|446.12|448.07|445.77|448.58|446.28|448.05|445.75|24
1734952990000|2024-12-23 11:23:10|448.1|445.8|448.34|446.04|448.42|446.12|448.09|445.79|28
1734953000000|2024-12-23 11:23:20|448.35|446.05|448.35|446.05|448.42|446.12|448.35|446.05|15
1734953010000|2024-12-23 11:23:30|448.36|446.06|448.41|446.11|448.47|446.17|448.36|446.06|18
1734953020000|2024-12-23 11:23:40|448.42|446.12|448.37|446.07|448.44|446.14|448.36|446.06|23
1734953030000|2024-12-23 11:23:50|448.36|446.06|448.28|445.98|448.43|446.13|448.28|445.98|17
1734953040000|2024-12-23 11:24:00|448.24|445.94|447.96|445.66|448.27|445.97|447.96|445.66|22
1734953050000|2024-12-23 11:24:10|447.9|445.6|448|445.7|448.06|445.76|447.86|445.56|27
1734953060000|2024-12-23 11:24:20|447.99|445.69|448.05|445.75|448.05|445.75|447.97|445.67|25
1734953070000|2024-12-23 11:24:30|448.06|445.76|448.19|445.89|448.28|445.98|448.06|445.76|23
1734953080000|2024-12-23 11:24:40|448.13|445.83|448.12|445.82|448.2|445.9|448.11|445.81|15
1734953090000|2024-12-23 11:24:50|448.06|445.76|448.06|445.76|448.11|445.81|448.04|445.74|11
1734953100000|2024-12-23 11:25:00|448|445.7|447.9|445.6|448.1|445.8|447.83|445.53|21
1734953110000|2024-12-23 11:25:10|447.91|445.61|448.04|445.74|448.06|445.76|447.88|445.58|16
1734953120000|2024-12-23 11:25:20|448.05|445.75|447.71|445.41|448.08|445.78|447.69|445.39|23
1734953130000|2024-12-23 11:25:30|447.7|445.4|447.76|445.46|447.76|445.46|447.65|445.35|21
1734953140000|2024-12-23 11:25:40|447.79|445.49|447.91|445.61|447.96|445.66|447.78|445.48|26
1734953150000|2024-12-23 11:25:50|447.9|445.6|447.95|445.65|447.96|445.66|447.88|445.58|14
1734953160000|2024-12-23 11:26:00|447.94|445.64|447.28|444.98|447.94|445.64|447.27|444.97|30
1734953170000|2024-12-23 11:26:10|447.3|445|447.52|445.22|447.53|445.23|447.25|444.95|26
1734953180000|2024-12-23 11:26:20|447.53|445.23|447.4|445.1|447.53|445.23|447.4|445.1|16
1734953190000|2024-12-23 11:26:30|447.37|445.07|447.3|445|447.37|445.07|447.27|444.97|22
1734953200000|2024-12-23 11:26:40|447.31|445.01|447.25|444.95|447.48|445.18|447.19|444.89|18
1734953210000|2024-12-23 11:26:50|447.26|444.96|446.81|444.51|447.26|444.96|446.81|444.51|28
1734953220000|2024-12-23 11:27:00|446.86|444.56|446.71|444.41|446.86|444.56|446.7|444.4|22
1734953230000|2024-12-23 11:27:10|446.7|444.4|446.81|444.51|446.84|444.54|446.7|444.4|15
1734953240000|2024-12-23 11:27:20|446.8|444.5|447.03|444.73|447.03|444.73|446.8|444.5|23
1734953250000|2024-12-23 11:27:30|447.04|444.74|447|444.7|447.05|444.75|447|444.7|18
1734953260000|2024-12-23 11:27:40|446.98|444.68|446.99|444.69|447.05|444.75|446.98|444.68|20
1734953270000|2024-12-23 11:27:50|447.05|444.75|447.05|444.75|447.26|444.96|447.04|444.74|20
1734953280000|2024-12-23 11:28:00|447.06|444.76|446.89|444.59|447.1|444.8|446.89|444.59|26
1734953290000|2024-12-23 11:28:10|446.9|444.6|447|444.7|447.07|444.77|446.87|444.57|23
1734953300000|2024-12-23 11:28:20|447.04|444.74|447.01|444.71|447.04|444.74|446.97|444.67|14
1734953310000|2024-12-23 11:28:30|447.19|444.89|447.17|444.87|447.19|444.89|447.15|444.85|19
1734953320000|2024-12-23 11:28:40|447.16|444.86|447.03|444.73|447.17|444.87|446.98|444.68|13
1734953330000|2024-12-23 11:28:50|446.98|444.68|446.95|444.65|446.99|444.69|446.94|444.64|23
1734953340000|2024-12-23 11:29:00|446.97|444.67|446.83|444.53|446.98|444.68|446.8|444.5|25
1734953350000|2024-12-23 11:29:10|446.82|444.52|446.76|444.46|446.87|444.57|446.71|444.41|21
1734953360000|2024-12-23 11:29:20|446.75|444.45|446.77|444.47|446.82|444.52|446.72|444.42|16
1734953370000|2024-12-23 11:29:30|446.79|444.49|446.78|444.48|446.8|444.5|446.66|444.36|15
1734953380000|2024-12-23 11:29:40|446.77|444.47|446.79|444.49|446.8|444.5|446.74|444.44|23
1734953390000|2024-12-23 11:29:50|446.8|444.5|446.87|444.57|446.89|444.59|446.79|444.49|13
1734953400000|2024-12-23 11:30:00|446.88|444.58|446.9|444.6|447.03|444.73|446.76|444.46|26
1734953410000|2024-12-23 11:30:10|446.92|444.62|446.85|444.55|446.96|444.66|446.85|444.55|20
1734953420000|2024-12-23 11:30:20|446.82|444.52|446.6|444.3|446.83|444.53|446.59|444.29|21
1734953430000|2024-12-23 11:30:30|446.59|444.29|446.38|444.08|446.59|444.29|446.36|444.06|21
1734953440000|2024-12-23 11:30:40|446.37|444.07|446.59|444.29|446.62|444.32|446.37|444.07|23
1734953450000|2024-12-23 11:30:50|446.7|444.4|446.93|444.63|446.98|444.68|446.69|444.39|18
1734953460000|2024-12-23 11:31:00|446.91|444.61|446.93|444.63|447.11|444.81|446.85|444.55|26
1734953470000|2024-12-23 11:31:10|446.92|444.62|447.03|444.73|447.06|444.76|446.87|444.57|26
1734953480000|2024-12-23 11:31:20|446.98|444.68|447.12|444.82|447.13|444.83|446.98|444.68|20
1734953490000|2024-12-23 11:31:30|447.14|444.84|447.07|444.77|447.14|444.84|447.04|444.74|12
1734953500000|2024-12-23 11:31:40|447.06|444.76|446.97|444.67|447.12|444.82|446.9|444.6|25
1734953510000|2024-12-23 11:31:50|446.95|444.65|447.12|444.82|447.12|444.82|446.95|444.65|22
1734953520000|2024-12-23 11:32:00|447.13|444.83|446.9|444.6|447.19|444.89|446.9|444.6|27
1734953530000|2024-12-23 11:32:10|446.89|444.59|446.87|444.57|446.9|444.6|446.85|444.55|18
1734953540000|2024-12-23 11:32:20|446.86|444.56|447.01|444.71|447.13|444.83|446.86|444.56|27
1734953550000|2024-12-23 11:32:30|447|444.7|446.8|444.5|447.01|444.71|446.79|444.49|26
1734953560000|2024-12-23 11:32:40|446.79|444.49|446.85|444.55|446.88|444.58|446.76|444.46|21
1734953570000|2024-12-23 11:32:50|446.86|444.56|446.82|444.52|446.94|444.64|446.8|444.5|17
1734953580000|2024-12-23 11:33:00|446.81|444.51|446.73|444.43|446.86|444.56|446.7|444.4|18
1734953590000|2024-12-23 11:33:10|446.74|444.44|447.07|444.77|447.09|444.79|446.74|444.44|23
1734953600000|2024-12-23 11:33:20|447.06|444.76|446.91|444.61|447.18|444.88|446.91|444.61|23
1734953610000|2024-12-23 11:33:30|446.9|444.6|447.06|444.76|447.06|444.76|446.81|444.51|19
1734953620000|2024-12-23 11:33:40|447.04|444.74|447.18|444.88|447.2|444.9|447.01|444.71|24
1734953630000|2024-12-23 11:33:50|447.16|444.86|447.21|444.91|447.3|445|447.16|444.86|25
1734953640000|2024-12-23 11:34:00|447.17|444.87|447.4|445.1|447.46|445.16|447.17|444.87|22
1734953650000|2024-12-23 11:34:10|447.37|445.07|447.17|444.87|447.37|445.07|447.17|444.87|17
1734953660000|2024-12-23 11:34:20|447.16|444.86|446.84|444.54|447.18|444.88|446.81|444.51|23
1734953670000|2024-12-23 11:34:30|446.78|444.48|446.3|444|446.83|444.53|446.3|444|30
1734953680000|2024-12-23 11:34:40|446.29|443.99|446.51|444.21|446.51|444.21|446.26|443.96|28
1734953690000|2024-12-23 11:34:50|446.46|444.16|446.55|444.25|446.69|444.39|446.41|444.11|22
1734953700000|2024-12-23 11:35:00|446.58|444.28|446.37|444.07|446.58|444.28|446.3|444|28
1734953710000|2024-12-23 11:35:10|446.38|444.08|446.25|443.95|446.38|444.08|446.21|443.91|15
1734953720000|2024-12-23 11:35:20|446.24|443.94|446.08|443.78|446.25|443.95|446.06|443.76|16
1734953730000|2024-12-23 11:35:30|446.04|443.74|445.83|443.53|446.04|443.74|445.75|443.45|25
1734953740000|2024-12-23 11:35:40|445.82|443.52|445.86|443.56|445.92|443.62|445.79|443.49|19
1734953750000|2024-12-23 11:35:50|445.85|443.55|445.81|443.51|445.87|443.57|445.81|443.51|16
1734953760000|2024-12-23 11:36:00|445.82|443.52|445.92|443.62|445.92|443.62|445.7|443.4|22
1734953770000|2024-12-23 11:36:10|445.93|443.63|445.99|443.69|446.15|443.85|445.91|443.61|22
1734953780000|2024-12-23 11:36:20|446|443.7|446.02|443.72|446.05|443.75|445.9|443.6|27
1734953790000|2024-12-23 11:36:30|446.01|443.71|445.84|443.54|446.01|443.71|445.81|443.51|14
1734953800000|2024-12-23 11:36:40|445.87|443.57|446.02|443.72|446.09|443.79|445.87|443.57|23
1734953810000|2024-12-23 11:36:50|446.04|443.74|446.12|443.82|446.12|443.82|446.03|443.73|24
1734953820000|2024-12-23 11:37:00|446.13|443.83|446.31|444.01|446.33|444.03|446.13|443.83|23
1734953830000|2024-12-23 11:37:10|446.32|444.02|446.22|443.92|446.34|444.04|446.18|443.88|18
1734953840000|2024-12-23 11:37:20|446.19|443.89|446.3|444|446.41|444.11|446.19|443.89|15
1734953850000|2024-12-23 11:37:30|446.31|444.01|446.7|444.4|446.72|444.42|446.31|444.01|20
1734953860000|2024-12-23 11:37:40|446.69|444.39|446.85|444.55|446.86|444.56|446.69|444.39|20
1734953870000|2024-12-23 11:37:50|446.88|444.58|446.89|444.59|446.95|444.65|446.82|444.52|22
1734953880000|2024-12-23 11:38:00|446.85|444.55|446.31|444.01|446.85|444.55|446.28|443.98|33
1734953890000|2024-12-23 11:38:10|446.3|444|446.46|444.16|446.49|444.19|446.28|443.98|20
1734953900000|2024-12-23 11:38:20|446.45|444.15|446.53|444.23|446.55|444.25|446.44|444.14|18
1734953910000|2024-12-23 11:38:30|446.47|444.17|446.37|444.07|446.5|444.2|446.31|444.01|21
1734953920000|2024-12-23 11:38:40|446.38|444.08|446.5|444.2|446.54|444.24|446.37|444.07|15
1734953930000|2024-12-23 11:38:50|446.45|444.15|446.35|444.05|446.45|444.15|446.32|444.02|22
1734953940000|2024-12-23 11:39:00|446.36|444.06|446.38|444.08|446.41|444.11|446.19|443.89|24
1734953950000|2024-12-23 11:39:10|446.39|444.09|446.24|443.94|446.41|444.11|446.24|443.94|16
1734953960000|2024-12-23 11:39:20|446.25|443.95|446.16|443.86|446.25|443.95|446.16|443.86|7
1734953970000|2024-12-23 11:39:30|446.14|443.84|446.22|443.92|446.23|443.93|446.14|443.84|9
1734953980000|2024-12-23 11:39:40|446.11|443.81|446.01|443.71|446.11|443.81|445.97|443.67|12
1734953990000|2024-12-23 11:39:50|446.02|443.72|446.11|443.81|446.11|443.81|446.02|443.72|5
1734954000000|2024-12-23 11:40:00|446.1|443.8|446.16|443.86|446.17|443.87|446.05|443.75|19
1734954010000|2024-12-23 11:40:10|446.17|443.87|446.13|443.83|446.3|444|446.08|443.78|20
1734954020000|2024-12-23 11:40:20|446.16|443.86|446.12|443.82|446.28|443.98|446.1|443.8|21
1734954030000|2024-12-23 11:40:30|446.17|443.87|446.22|443.92|446.22|443.92|446.15|443.85|4
1734954040000|2024-12-23 11:40:40|446.23|443.93|446.31|444.01|446.38|444.08|446.23|443.93|18
1734954050000|2024-12-23 11:40:50|446.22|443.92|446.17|443.87|446.25|443.95|446.15|443.85|17
1734954060000|2024-12-23 11:41:00|446.14|443.84|446.02|443.72|446.27|443.97|446.02|443.72|31
1734954070000|2024-12-23 11:41:10|446|443.7|445.67|443.37|446|443.7|445.67|443.37|26
1734954080000|2024-12-23 11:41:20|445.66|443.36|445.78|443.48|445.78|443.48|445.62|443.32|21
1734954090000|2024-12-23 11:41:30|445.79|443.49|445.87|443.57|445.91|443.61|445.78|443.48|19
1734954100000|2024-12-23 11:41:40|445.88|443.58|445.76|443.46|445.88|443.58|445.75|443.45|17
1734954110000|2024-12-23 11:41:50|445.75|443.45|446.14|443.84|446.15|443.85|445.75|443.45|25
1734954120000|2024-12-23 11:42:00|446.08|443.78|445.83|443.53|446.17|443.87|445.82|443.52|27
1734954130000|2024-12-23 11:42:10|445.82|443.52|445.91|443.61|445.96|443.66|445.74|443.44|20
1734954140000|2024-12-23 11:42:20|445.9|443.6|445.71|443.41|445.92|443.62|445.65|443.35|23
1734954150000|2024-12-23 11:42:30|445.73|443.43|445.47|443.17|445.78|443.48|445.47|443.17|27
1734954160000|2024-12-23 11:42:40|445.49|443.19|445.48|443.18|445.53|443.23|445.43|443.13|24
1734954170000|2024-12-23 11:42:50|445.47|443.17|445.44|443.14|445.53|443.23|445.44|443.14|16
1734954180000|2024-12-23 11:43:00|445.45|443.15|445.43|443.13|445.48|443.18|445.43|443.13|24
1734954190000|2024-12-23 11:43:10|445.44|443.14|445.44|443.14|445.47|443.17|445.42|443.12|19
1734954200000|2024-12-23 11:43:20|445.43|443.13|445.33|443.03|445.55|443.25|445.28|442.98|24
1734954210000|2024-12-23 11:43:30|445.32|443.02|445.66|443.36|445.66|443.36|445.23|442.93|23
1734954220000|2024-12-23 11:43:40|445.65|443.35|445.84|443.54|445.87|443.57|445.6|443.3|28
1734954230000|2024-12-23 11:43:50|445.83|443.53|445.77|443.47|445.85|443.55|445.73|443.43|17
1734954240000|2024-12-23 11:44:00|445.78|443.48|445.84|443.54|445.92|443.62|445.78|443.48|24
1734954250000|2024-12-23 11:44:10|445.88|443.58|445.94|443.64|445.99|443.69|445.88|443.58|20
1734954260000|2024-12-23 11:44:20|445.93|443.63|446.08|443.78|446.08|443.78|445.84|443.54|15
1734954270000|2024-12-23 11:44:30|446.07|443.77|446.24|443.94|446.24|443.94|446.07|443.77|15
1734954280000|2024-12-23 11:44:40|446.25|443.95|446.07|443.77|446.27|443.97|446.06|443.76|25
1734954290000|2024-12-23 11:44:50|446.04|443.74|446|443.7|446.04|443.74|446|443.7|19
1734954300000|2024-12-23 11:45:00|445.99|443.69|445.9|443.6|445.99|443.69|445.9|443.6|25
1734954310000|2024-12-23 11:45:10|445.91|443.61|445.85|443.55|445.93|443.63|445.81|443.51|20
1734954320000|2024-12-23 11:45:20|445.84|443.54|445.88|443.58|445.91|443.61|445.8|443.5|21
1734954330000|2024-12-23 11:45:30|445.87|443.57|445.85|443.55|445.95|443.65|445.85|443.55|18
1734954340000|2024-12-23 11:45:40|445.84|443.54|445.75|443.45|445.89|443.59|445.75|443.45|9
1734954350000|2024-12-23 11:45:50|445.76|443.46|445.82|443.52|445.86|443.56|445.54|443.24|24
1734954360000|2024-12-23 11:46:00|445.8|443.5|445.85|443.55|445.86|443.56|445.78|443.48|23
1734954370000|2024-12-23 11:46:10|445.86|443.56|445.92|443.62|446.03|443.73|445.85|443.55|28
1734954380000|2024-12-23 11:46:20|445.94|443.64|445.98|443.68|445.99|443.69|445.86|443.56|23
1734954390000|2024-12-23 11:46:30|445.97|443.67|445.77|443.47|445.99|443.69|445.76|443.46|14
1734954400000|2024-12-23 11:46:40|445.76|443.46|445.69|443.39|445.77|443.47|445.66|443.36|18
1734954410000|2024-12-23 11:46:50|445.7|443.4|445.05|442.75|445.7|443.4|445.05|442.75|28
1734954420000|2024-12-23 11:47:00|445.06|442.76|444.88|442.58|445.32|443.02|444.88|442.58|29
1734954430000|2024-12-23 11:47:10|444.87|442.57|444.57|442.27|444.87|442.57|444.57|442.27|20
1734954440000|2024-12-23 11:47:20|444.58|442.28|444.71|442.41|444.82|442.52|444.58|442.28|25
1734954450000|2024-12-23 11:47:30|444.65|442.35|444.84|442.54|444.84|442.54|444.61|442.31|20
1734954460000|2024-12-23 11:47:40|444.86|442.56|444.99|442.69|444.99|442.69|444.82|442.52|19
1734954470000|2024-12-23 11:47:50|444.98|442.68|445.04|442.74|445.09|442.79|444.98|442.68|20
1734954480000|2024-12-23 11:48:00|445.02|442.72|444.5|442.2|445.02|442.72|444.47|442.17|33
1734954490000|2024-12-23 11:48:10|444.46|442.16|444.37|442.07|444.49|442.19|444.37|442.07|25
1734954500000|2024-12-23 11:48:20|444.35|442.05|444.23|441.93|444.38|442.08|444.18|441.88|24
1734954510000|2024-12-23 11:48:30|444.25|441.95|444.3|442|444.34|442.04|444.18|441.88|22
1734954520000|2024-12-23 11:48:40|444.29|441.99|444.29|441.99|444.32|442.02|444.23|441.93|21
1734954530000|2024-12-23 11:48:50|444.27|441.97|444.28|441.98|444.31|442.01|444.17|441.87|21
1734954540000|2024-12-23 11:49:00|444.27|441.97|444.76|442.46|444.78|442.48|444.14|441.84|31
1734954550000|2024-12-23 11:49:10|444.82|442.52|444.78|442.48|444.82|442.52|444.63|442.33|23
1734954560000|2024-12-23 11:49:20|444.79|442.49|444.83|442.53|444.92|442.62|444.77|442.47|24
1734954570000|2024-12-23 11:49:30|444.86|442.56|444.97|442.67|445.03|442.73|444.83|442.53|21
1734954580000|2024-12-23 11:49:40|445|442.7|444.75|442.45|445.02|442.72|444.75|442.45|21
1734954590000|2024-12-23 11:49:50|444.74|442.44|444.82|442.52|444.86|442.56|444.73|442.43|16
1734954600000|2024-12-23 11:50:00|444.85|442.55|444.98|442.68|445|442.7|444.85|442.55|21
1734954610000|2024-12-23 11:50:10|444.99|442.69|445.27|442.97|445.38|443.08|444.99|442.69|25
1734954620000|2024-12-23 11:50:20|445.28|442.98|445.35|443.05|445.46|443.16|445.27|442.97|15
1734954630000|2024-12-23 11:50:30|445.33|443.03|445.28|442.98|445.34|443.04|445.23|442.93|25
1734954640000|2024-12-23 11:50:40|445.31|443.01|445.47|443.17|445.59|443.29|445.31|443.01|25
1734954650000|2024-12-23 11:50:50|445.48|443.18|445.42|443.12|445.49|443.19|445.42|443.12|13
1734954660000|2024-12-23 11:51:00|445.41|443.11|445.43|443.13|445.56|443.26|445.32|443.02|21
1734954670000|2024-12-23 11:51:10|445.42|443.12|445.25|442.95|445.42|443.12|445.21|442.91|25
1734954680000|2024-12-23 11:51:20|445.24|442.94|445.26|442.96|445.26|442.96|445.03|442.73|25
1734954690000|2024-12-23 11:51:30|445.25|442.95|445.54|443.24|445.56|443.26|445.25|442.95|18
1734954700000|2024-12-23 11:51:40|445.55|443.25|445.41|443.11|445.55|443.25|445.41|443.11|19
1734954710000|2024-12-23 11:51:50|445.4|443.1|445.43|443.13|445.56|443.26|445.4|443.1|18
1734954720000|2024-12-23 11:52:00|445.42|443.12|445.38|443.08|445.55|443.25|445.37|443.07|25
1734954730000|2024-12-23 11:52:10|445.37|443.07|445.51|443.21|445.53|443.23|445.37|443.07|21
1734954740000|2024-12-23 11:52:20|445.52|443.22|445.55|443.25|445.62|443.32|445.51|443.21|20
1734954750000|2024-12-23 11:52:30|445.52|443.22|445.38|443.08|445.52|443.22|445.37|443.07|25
1734954760000|2024-12-23 11:52:40|445.35|443.05|445.17|442.87|445.35|443.05|445.12|442.82|24
1734954770000|2024-12-23 11:52:50|445.15|442.85|445.05|442.75|445.17|442.87|444.93|442.63|20
1734954780000|2024-12-23 11:53:00|445.04|442.74|445.04|442.74|445.09|442.79|445.01|442.71|26
1734954790000|2024-12-23 11:53:10|445.06|442.76|445.22|442.92|445.25|442.95|445.06|442.76|29
1734954800000|2024-12-23 11:53:20|445.26|442.96|445.38|443.08|445.38|443.08|445.26|442.96|15
1734954810000|2024-12-23 11:53:30|445.36|443.06|445.57|443.27|445.62|443.32|445.36|443.06|14
1734954820000|2024-12-23 11:53:40|445.56|443.26|445.61|443.31|445.71|443.41|445.56|443.26|24
1734954830000|2024-12-23 11:53:50|445.54|443.24|445.56|443.26|445.56|443.26|445.5|443.2|20
1734954840000|2024-12-23 11:54:00|445.58|443.28|445.56|443.26|445.58|443.28|445.46|443.16|25
1734954850000|2024-12-23 11:54:10|445.57|443.27|445.85|443.55|445.88|443.58|445.57|443.27|23
1734954860000|2024-12-23 11:54:20|445.84|443.54|445.49|443.19|445.84|443.54|445.42|443.12|25
1734954870000|2024-12-23 11:54:30|445.51|443.21|445.43|443.13|445.51|443.21|445.41|443.11|26
1734954880000|2024-12-23 11:54:40|445.42|443.12|445.32|443.02|445.47|443.17|445.32|443.02|16
1734954890000|2024-12-23 11:54:50|445.33|443.03|445.28|442.98|445.37|443.07|445.22|442.92|22
1734954900000|2024-12-23 11:55:00|445.3|443|445.34|443.04|445.36|443.06|445.3|443|11
1734954910000|2024-12-23 11:55:10|445.32|443.02|445.29|442.99|445.42|443.12|445.29|442.99|21
1734954920000|2024-12-23 11:55:20|445.32|443.02|445.15|442.85|445.42|443.12|445.08|442.78|19
1734954930000|2024-12-23 11:55:30|445.13|442.83|445.29|442.99|445.31|443.01|445.13|442.83|20
1734954940000|2024-12-23 11:55:40|445.3|443|445.4|443.1|445.43|443.13|445.3|443|22
1734954950000|2024-12-23 11:55:50|445.39|443.09|445.38|443.08|445.47|443.17|445.38|443.08|25
1734954960000|2024-12-23 11:56:00|445.31|443.01|445.27|442.97|445.36|443.06|445.27|442.97|18
1734954970000|2024-12-23 11:56:10|445.26|442.96|445.33|443.03|445.33|443.03|445.24|442.94|20
1734954980000|2024-12-23 11:56:20|445.34|443.04|445.43|443.13|445.5|443.2|445.34|443.04|24
1734954990000|2024-12-23 11:56:30|445.41|443.11|445.23|442.93|445.48|443.18|445.23|442.93|20
1734955000000|2024-12-23 11:56:40|445.22|442.92|445.26|442.96|445.29|442.99|445.17|442.87|17
1734955010000|2024-12-23 11:56:50|445.25|442.95|445.38|443.08|445.39|443.09|445.25|442.95|16
1734955020000|2024-12-23 11:57:00|445.37|443.07|445.25|442.95|445.37|443.07|445.24|442.94|19
1734955030000|2024-12-23 11:57:10|445.27|442.97|445.3|443|445.31|443.01|445.15|442.85|22
1734955040000|2024-12-23 11:57:20|445.29|442.99|445.34|443.04|445.39|443.09|445.25|442.95|23
1734955050000|2024-12-23 11:57:30|445.33|443.03|445.24|442.94|445.33|443.03|445.17|442.87|23
1734955060000|2024-12-23 11:57:40|445.23|442.93|445.26|442.96|445.27|442.97|445.21|442.91|12
1734955070000|2024-12-23 11:57:50|445.25|442.95|445.27|442.97|445.28|442.98|445.25|442.95|12
1734955080000|2024-12-23 11:58:00|445.28|442.98|445.26|442.96|445.36|443.06|445.05|442.75|20
1734955090000|2024-12-23 11:58:10|445.25|442.95|445.25|442.95|445.29|442.99|445.21|442.91|15
1734955100000|2024-12-23 11:58:20|445.26|442.96|445.19|442.89|445.32|443.02|445.17|442.87|16
1734955110000|2024-12-23 11:58:30|445.21|442.91|445.36|443.06|445.41|443.11|445.21|442.91|19
1734955120000|2024-12-23 11:58:40|445.37|443.07|445.28|442.98|445.37|443.07|445.26|442.96|17
1734955130000|2024-12-23 11:58:50|445.29|442.99|445.1|442.8|445.31|443.01|445.1|442.8|16
1734955140000|2024-12-23 11:59:00|445.17|442.87|445.14|442.84|445.25|442.95|445.1|442.8|22
1734955150000|2024-12-23 11:59:10|445.12|442.82|445.15|442.85|445.17|442.87|445.02|442.72|20
1734955160000|2024-12-23 11:59:20|445.14|442.84|445.2|442.9|445.23|442.93|445.13|442.83|22
1734955170000|2024-12-23 11:59:30|445.16|442.86|445.04|442.74|445.16|442.86|445.03|442.73|13
1734955180000|2024-12-23 11:59:40|445.05|442.75|445.13|442.83|445.14|442.84|445.01|442.71|17
1734955190000|2024-12-23 11:59:50|445.14|442.84|445.31|443.01|445.42|443.12|445.14|442.84|22
1734955200000|2024-12-23 12:00:00|445.42|443.12|445.42|443.12|445.42|443.12|445.2|442.9|30
1734955210000|2024-12-23 12:00:10|445.41|443.11|445.34|443.04|445.53|443.23|445.17|442.87|29
1734955220000|2024-12-23 12:00:20|445.4|443.1|445.61|443.31|445.63|443.33|445.39|443.09|19
1734955230000|2024-12-23 12:00:30|445.6|443.3|445.72|443.42|445.87|443.57|445.6|443.3|32
1734955240000|2024-12-23 12:00:40|445.68|443.38|445.87|443.57|445.93|443.63|445.68|443.38|28
1734955250000|2024-12-23 12:00:50|445.88|443.58|445.67|443.37|445.88|443.58|445.64|443.34|17
1734955260000|2024-12-23 12:01:00|445.64|443.34|445.72|443.42|445.74|443.44|445.64|443.34|13
1734955270000|2024-12-23 12:01:10|445.7|443.4|445.65|443.35|445.74|443.44|445.51|443.21|23
1734955280000|2024-12-23 12:01:20|445.64|443.34|445.57|443.27|445.64|443.34|445.48|443.18|21
1734955290000|2024-12-23 12:01:30|445.59|443.29|445.57|443.27|445.59|443.29|445.35|443.05|27
1734955300000|2024-12-23 12:01:40|445.58|443.28|445.61|443.31|445.64|443.34|445.52|443.22|18
1734955310000|2024-12-23 12:01:50|445.6|443.3|445.63|443.33|445.63|443.33|445.6|443.3|8
1734955320000|2024-12-23 12:02:00|445.67|443.37|445.16|442.86|445.67|443.37|445.16|442.86|27
1734955330000|2024-12-23 12:02:10|445.17|442.87|445.21|442.91|445.24|442.94|445.16|442.86|20
1734955340000|2024-12-23 12:02:20|445.2|442.9|445.13|442.83|445.2|442.9|444.83|442.53|31
1734955350000|2024-12-23 12:02:30|445.14|442.84|445.19|442.89|445.27|442.97|445.13|442.83|19
1734955360000|2024-12-23 12:02:40|445.2|442.9|445.19|442.89|445.22|442.92|445.01|442.71|21
1734955370000|2024-12-23 12:02:50|445.18|442.88|445.3|443|445.35|443.05|445.1|442.8|25
1734955380000|2024-12-23 12:03:00|445.31|443.01|445.48|443.18|445.51|443.21|445.29|442.99|24
1734955390000|2024-12-23 12:03:10|445.46|443.16|445.14|442.84|445.51|443.21|445.09|442.79|26
1734955400000|2024-12-23 12:03:20|445.16|442.86|445.27|442.97|445.29|442.99|445|442.7|26
1734955410000|2024-12-23 12:03:30|445.38|443.08|445.36|443.06|445.38|443.08|445.32|443.02|16
1734955420000|2024-12-23 12:03:40|445.35|443.05|445.14|442.84|445.35|443.05|444.98|442.68|24
1734955430000|2024-12-23 12:03:50|445.13|442.83|445.32|443.02|445.32|443.02|445.08|442.78|28
1734955440000|2024-12-23 12:04:00|445.28|442.98|445.61|443.31|445.61|443.31|445.26|442.96|16
1734955450000|2024-12-23 12:04:10|445.62|443.32|445.39|443.09|445.62|443.32|445.39|443.09|20
1734955460000|2024-12-23 12:04:20|445.37|443.07|445.37|443.07|445.42|443.12|445.35|443.05|17
1734955470000|2024-12-23 12:04:30|445.39|443.09|445.3|443|445.39|443.09|445.19|442.89|21
1734955480000|2024-12-23 12:04:40|445.29|442.99|445.46|443.16|445.46|443.16|445.27|442.97|22
1734955490000|2024-12-23 12:04:50|445.44|443.14|445.65|443.35|445.67|443.37|445.44|443.14|22
1734955500000|2024-12-23 12:05:00|445.64|443.34|445.75|443.45|445.8|443.5|445.56|443.26|34
1734955510000|2024-12-23 12:05:10|445.76|443.46|445.64|443.34|445.83|443.53|445.54|443.24|27
1734955520000|2024-12-23 12:05:20|445.65|443.35|445.82|443.52|445.82|443.52|445.64|443.34|18
1734955530000|2024-12-23 12:05:30|445.86|443.56|446.05|443.75|446.06|443.76|445.86|443.56|22
1734955540000|2024-12-23 12:05:40|446.09|443.79|446.54|444.24|446.54|444.24|446.06|443.76|27
1734955550000|2024-12-23 12:05:50|446.55|444.25|446.38|444.08|446.61|444.31|446.38|444.08|13
1734955560000|2024-12-23 12:06:00|446.37|444.07|446.16|443.86|446.42|444.12|446.16|443.86|19
1734955570000|2024-12-23 12:06:10|446.17|443.87|446.38|444.08|446.39|444.09|446.17|443.87|9
1734955580000|2024-12-23 12:06:20|446.4|444.1|446.47|444.17|446.51|444.21|446.38|444.08|28
1734955590000|2024-12-23 12:06:30|446.54|444.24|446.39|444.09|446.56|444.26|446.28|443.98|30
1734955600000|2024-12-23 12:06:40|446.4|444.1|446.37|444.07|446.42|444.12|446.34|444.04|24
1734955610000|2024-12-23 12:06:50|446.38|444.08|446.71|444.41|446.89|444.59|446.37|444.07|35
1734955620000|2024-12-23 12:07:00|446.7|444.4|446.94|444.64|446.98|444.68|446.69|444.39|25
1734955630000|2024-12-23 12:07:10|446.85|444.55|446.55|444.25|446.87|444.57|446.55|444.25|24
1734955640000|2024-12-23 12:07:20|446.59|444.29|446.8|444.5|446.8|444.5|446.5|444.2|32
1734955650000|2024-12-23 12:07:30|446.79|444.49|446.87|444.57|447.02|444.72|446.75|444.45|26
1734955660000|2024-12-23 12:07:40|446.88|444.58|446.87|444.57|446.9|444.6|446.85|444.55|22
1734955670000|2024-12-23 12:07:50|446.88|444.58|446.7|444.4|446.88|444.58|446.67|444.37|30
1734955680000|2024-12-23 12:08:00|446.68|444.38|446.6|444.3|446.68|444.38|446.55|444.25|22
1734955690000|2024-12-23 12:08:10|446.59|444.29|446.57|444.27|446.67|444.37|446.46|444.16|23
1734955700000|2024-12-23 12:08:20|446.58|444.28|446.67|444.37|446.68|444.38|446.42|444.12|20
1734955710000|2024-12-23 12:08:30|446.64|444.34|446.78|444.48|446.78|444.48|446.64|444.34|25
1734955720000|2024-12-23 12:08:40|446.86|444.56|446.99|444.69|447.03|444.73|446.84|444.54|24
1734955730000|2024-12-23 12:08:50|447.02|444.72|446.9|444.6|447.05|444.75|446.88|444.58|24
1734955740000|2024-12-23 12:09:00|446.89|444.59|447.03|444.73|447.04|444.74|446.87|444.57|22
1734955750000|2024-12-23 12:09:10|447.05|444.75|447.13|444.83|447.15|444.85|447.01|444.71|30
1734955760000|2024-12-23 12:09:20|447.11|444.81|446.91|444.61|447.11|444.81|446.9|444.6|25
1734955770000|2024-12-23 12:09:30|446.89|444.59|446.84|444.54|446.89|444.59|446.83|444.53|22
1734955780000|2024-12-23 12:09:40|446.83|444.53|446.74|444.44|446.83|444.53|446.66|444.36|23
1734955790000|2024-12-23 12:09:50|446.73|444.43|446.66|444.36|446.75|444.45|446.66|444.36|16
1734955800000|2024-12-23 12:10:00|446.63|444.33|446.76|444.46|446.85|444.55|446.52|444.22|27
1734955810000|2024-12-23 12:10:10|446.77|444.47|446.08|443.78|446.77|444.47|446.08|443.78|26
1734955820000|2024-12-23 12:10:20|446.07|443.77|446.17|443.87|446.18|443.88|446.01|443.71|26
1734955830000|2024-12-23 12:10:30|446.18|443.88|446.19|443.89|446.21|443.91|446.12|443.82|18
1734955840000|2024-12-23 12:10:40|446.2|443.9|446.25|443.95|446.29|443.99|446.18|443.88|25
1734955850000|2024-12-23 12:10:50|446.24|443.94|446.16|443.86|446.25|443.95|446.14|443.84|16
1734955860000|2024-12-23 12:11:00|446.13|443.83|445.71|443.41|446.13|443.83|445.66|443.36|28
1734955870000|2024-12-23 12:11:10|445.78|443.48|445.83|443.53|446.04|443.74|445.75|443.45|21
1734955880000|2024-12-23 12:11:20|445.84|443.54|445.76|443.46|445.84|443.54|445.73|443.43|24
1734955890000|2024-12-23 12:11:30|445.75|443.45|445.57|443.27|445.88|443.58|445.57|443.27|28
1734955900000|2024-12-23 12:11:40|445.56|443.26|445.08|442.78|445.56|443.26|445.08|442.78|32
1734955910000|2024-12-23 12:11:50|445.07|442.77|445.04|442.74|445.32|443.02|445|442.7|23
1734955920000|2024-12-23 12:12:00|444.99|442.69|444.78|442.48|445.05|442.75|444.78|442.48|22
1734955930000|2024-12-23 12:12:10|444.77|442.47|444.74|442.44|444.87|442.57|444.74|442.44|23
1734955940000|2024-12-23 12:12:20|444.73|442.43|444.58|442.28|444.74|442.44|444.51|442.21|20
1734955950000|2024-12-23 12:12:30|444.57|442.27|444.49|442.19|444.57|442.27|444.45|442.15|21
1734955960000|2024-12-23 12:12:40|444.5|442.2|444.59|442.29|444.69|442.39|444.5|442.2|23
1734955970000|2024-12-23 12:12:50|444.65|442.35|444.3|442|444.65|442.35|444.16|441.86|21
1734955980000|2024-12-23 12:13:00|444.29|441.99|444.22|441.92|444.29|441.99|444.22|441.92|15
1734955990000|2024-12-23 12:13:10|444.23|441.93|444.28|441.98|444.44|442.14|444.19|441.89|20
1734956000000|2024-12-23 12:13:20|444.27|441.97|444.28|441.98|444.28|441.98|444.14|441.84|11
1734956010000|2024-12-23 12:13:30|444.27|441.97|444.58|442.28|444.58|442.28|444.27|441.97|16
1734956020000|2024-12-23 12:13:40|444.62|442.32|444.44|442.14|444.62|442.32|444.41|442.11|13
1734956030000|2024-12-23 12:13:50|444.43|442.13|444.37|442.07|444.44|442.14|444.27|441.97|15
1734956040000|2024-12-23 12:14:00|444.39|442.09|445.15|442.85|445.15|442.85|444.39|442.09|24
1734956050000|2024-12-23 12:14:10|445.19|442.89|445.43|443.13|445.51|443.21|445.12|442.82|28
1734956060000|2024-12-23 12:14:20|445.36|443.06|445.29|442.99|445.38|443.08|445.24|442.94|25
1734956070000|2024-12-23 12:14:30|445.28|442.98|444.95|442.65|445.28|442.98|444.95|442.65|24
1734956080000|2024-12-23 12:14:40|444.96|442.66|445.11|442.81|445.15|442.85|444.95|442.65|17
1734956090000|2024-12-23 12:14:50|445.12|442.82|445.11|442.81|445.15|442.85|445.08|442.78|20
1734956100000|2024-12-23 12:15:00|445.12|442.82|445.22|442.92|445.23|442.93|444.87|442.57|26
1734956110000|2024-12-23 12:15:10|445.21|442.91|444.98|442.68|445.21|442.91|444.95|442.65|20
1734956120000|2024-12-23 12:15:20|444.99|442.69|445.15|442.85|445.15|442.85|444.88|442.58|21
1734956130000|2024-12-23 12:15:30|445.16|442.86|445.6|443.3|445.65|443.35|445.16|442.86|26
1734956140000|2024-12-23 12:15:40|445.61|443.31|445.94|443.64|445.94|443.64|445.58|443.28|23
1734956150000|2024-12-23 12:15:50|445.99|443.69|446.11|443.81|446.13|443.83|445.95|443.65|20
1734956160000|2024-12-23 12:16:00|446.1|443.8|445.45|443.15|446.11|443.81|445.45|443.15|24
1734956170000|2024-12-23 12:16:10|445.41|443.11|445.31|443.01|445.43|443.13|445.21|442.91|34
1734956180000|2024-12-23 12:16:20|445.35|443.05|445.4|443.1|445.45|443.15|445.35|443.05|28
1734956190000|2024-12-23 12:16:30|445.42|443.12|445.07|442.77|445.42|443.12|445.07|442.77|27
1734956200000|2024-12-23 12:16:40|445.09|442.79|444.86|442.56|445.12|442.82|444.76|442.46|24
1734956210000|2024-12-23 12:16:50|444.87|442.57|444.84|442.54|444.9|442.6|444.7|442.4|21
1734956220000|2024-12-23 12:17:00|444.83|442.53|444.83|442.53|444.89|442.59|444.74|442.44|26
1734956230000|2024-12-23 12:17:10|444.82|442.52|444.75|442.45|444.84|442.54|444.64|442.34|26
1734956240000|2024-12-23 12:17:20|444.74|442.44|444.76|442.46|444.96|442.66|444.74|442.44|16
1734956250000|2024-12-23 12:17:30|444.68|442.38|444.35|442.05|444.68|442.38|444.31|442.01|24
1734956260000|2024-12-23 12:17:40|444.4|442.1|444.38|442.08|444.49|442.19|444.38|442.08|24
1734956270000|2024-12-23 12:17:50|444.39|442.09|444.47|442.17|444.51|442.21|444.39|442.09|19
1734956280000|2024-12-23 12:18:00|444.46|442.16|444.53|442.23|444.64|442.34|444.43|442.13|14
1734956290000|2024-12-23 12:18:10|444.52|442.22|444.48|442.18|444.59|442.29|444.48|442.18|14
1734956300000|2024-12-23 12:18:20|444.47|442.17|444.54|442.24|444.8|442.5|444.46|442.16|24
1734956310000|2024-12-23 12:18:30|444.52|442.22|444.7|442.4|444.7|442.4|444.47|442.17|20
1734956320000|2024-12-23 12:18:40|444.71|442.41|444.84|442.54|444.84|442.54|444.58|442.28|21
1734956330000|2024-12-23 12:18:50|444.83|442.53|444.77|442.47|444.83|442.53|444.72|442.42|23
1734956340000|2024-12-23 12:19:00|444.76|442.46|445.07|442.77|445.11|442.81|444.67|442.37|21
1734956350000|2024-12-23 12:19:10|445.06|442.76|445.14|442.84|445.25|442.95|444.98|442.68|24
1734956360000|2024-12-23 12:19:20|445.11|442.81|445.17|442.87|445.34|443.04|445.07|442.77|26
1734956370000|2024-12-23 12:19:30|445.16|442.86|444.95|442.65|445.16|442.86|444.94|442.64|26
1734956380000|2024-12-23 12:19:40|444.94|442.64|444.88|442.58|444.96|442.66|444.84|442.54|20
1734956390000|2024-12-23 12:19:50|444.9|442.6|444.85|442.55|445.03|442.73|444.83|442.53|19
1734956400000|2024-12-23 12:20:00|444.84|442.54|444.78|442.48|444.84|442.54|444.57|442.27|19
1734956410000|2024-12-23 12:20:10|444.77|442.47|444.69|442.39|444.86|442.56|444.69|442.39|25
1734956420000|2024-12-23 12:20:20|444.68|442.38|444.65|442.35|444.75|442.45|444.65|442.35|25
1734956430000|2024-12-23 12:20:30|444.66|442.36|444.79|442.49|444.87|442.57|444.66|442.36|22
1734956440000|2024-12-23 12:20:40|444.81|442.51|445.23|442.93|445.24|442.94|444.8|442.5|27
1734956450000|2024-12-23 12:20:50|445.22|442.92|444.96|442.66|445.24|442.94|444.95|442.65|27
1734956460000|2024-12-23 12:21:00|444.95|442.65|444.9|442.6|444.98|442.68|444.75|442.45|23
1734956470000|2024-12-23 12:21:10|444.91|442.61|445.04|442.74|445.06|442.76|444.91|442.61|18
1734956480000|2024-12-23 12:21:20|445.03|442.73|445.11|442.81|445.17|442.87|444.94|442.64|22
1734956490000|2024-12-23 12:21:30|445.12|442.82|445.26|442.96|445.41|443.11|445.11|442.81|19
1734956500000|2024-12-23 12:21:40|445.21|442.91|445.24|442.94|445.26|442.96|445.19|442.89|18
1734956510000|2024-12-23 12:21:50|445.23|442.93|445.4|443.1|445.4|443.1|445.23|442.93|23
1734956520000|2024-12-23 12:22:00|445.36|443.06|445.16|442.86|445.36|443.06|445.08|442.78|24
1734956530000|2024-12-23 12:22:10|445.19|442.89|445.87|443.57|445.92|443.62|445.19|442.89|29
1734956540000|2024-12-23 12:22:20|445.86|443.56|446.07|443.77|446.14|443.84|445.82|443.52|31
1734956550000|2024-12-23 12:22:30|446.1|443.8|445.95|443.65|446.1|443.8|445.89|443.59|20
1734956560000|2024-12-23 12:22:40|445.93|443.63|446.18|443.88|446.2|443.9|445.93|443.63|21
1734956570000|2024-12-23 12:22:50|446.19|443.89|446.4|444.1|446.49|444.19|446.19|443.89|22
1734956580000|2024-12-23 12:23:00|446.42|444.12|446.38|444.08|446.43|444.13|446.24|443.94|22
1734956590000|2024-12-23 12:23:10|446.39|444.09|446.51|444.21|446.54|444.24|446.37|444.07|18
1734956600000|2024-12-23 12:23:20|446.5|444.2|446.23|443.93|446.5|444.2|446.21|443.91|29
1734956610000|2024-12-23 12:23:30|446.2|443.9|446.14|443.84|446.23|443.93|446.12|443.82|12
1734956620000|2024-12-23 12:23:40|446.13|443.83|445.89|443.59|446.13|443.83|445.81|443.51|19
1734956630000|2024-12-23 12:23:50|445.88|443.58|445.82|443.52|445.89|443.59|445.82|443.52|15
1734956640000|2024-12-23 12:24:00|445.81|443.51|446.13|443.83|446.17|443.87|445.81|443.51|20
1734956650000|2024-12-23 12:24:10|446.12|443.82|446.15|443.85|446.16|443.86|446.09|443.79|22
1734956660000|2024-12-23 12:24:20|446.16|443.86|446.17|443.87|446.23|443.93|446.04|443.74|21
1734956670000|2024-12-23 12:24:30|446.18|443.88|446.25|443.95|446.35|444.05|446.15|443.85|19
1734956680000|2024-12-23 12:24:40|446.23|443.93|446.02|443.72|446.23|443.93|445.93|443.63|23
1734956690000|2024-12-23 12:24:50|446.05|443.75|446.12|443.82|446.13|443.83|446.05|443.75|13
1734956700000|2024-12-23 12:25:00|446.09|443.79|446.12|443.82|446.13|443.83|446.06|443.76|19
1734956710000|2024-12-23 12:25:10|446.11|443.81|445.89|443.59|446.12|443.82|445.72|443.42|22
1734956720000|2024-12-23 12:25:20|445.87|443.57|445.87|443.57|445.97|443.67|445.84|443.54|23
1734956730000|2024-12-23 12:25:30|445.86|443.56|445.7|443.4|445.87|443.57|445.66|443.36|25
1734956740000|2024-12-23 12:25:40|445.72|443.42|445.6|443.3|445.72|443.42|445.6|443.3|21
1734956750000|2024-12-23 12:25:50|445.67|443.37|445.85|443.55|445.86|443.56|445.67|443.37|17
1734956760000|2024-12-23 12:26:00|445.84|443.54|446.01|443.71|446.07|443.77|445.8|443.5|19
1734956770000|2024-12-23 12:26:10|446.02|443.72|445.92|443.62|446.16|443.86|445.92|443.62|15
1734956780000|2024-12-23 12:26:20|445.89|443.59|445.7|443.4|445.89|443.59|445.69|443.39|23
1734956790000|2024-12-23 12:26:30|445.72|443.42|445.73|443.43|445.8|443.5|445.72|443.42|17
1734956800000|2024-12-23 12:26:40|445.72|443.42|445.58|443.28|445.74|443.44|445.48|443.18|18
1734956810000|2024-12-23 12:26:50|445.57|443.27|445.58|443.28|445.59|443.29|445.54|443.24|13
1734956820000|2024-12-23 12:27:00|445.64|443.34|445.76|443.46|445.88|443.58|445.59|443.29|24
1734956830000|2024-12-23 12:27:10|445.77|443.47|445.63|443.33|445.77|443.47|445.56|443.26|21
1734956840000|2024-12-23 12:27:20|445.59|443.29|445.77|443.47|445.83|443.53|445.51|443.21|22
1734956850000|2024-12-23 12:27:30|445.79|443.49|445.81|443.51|445.82|443.52|445.78|443.48|11
1734956860000|2024-12-23 12:27:40|445.84|443.54|445.91|443.61|445.91|443.61|445.76|443.46|13
1734956870000|2024-12-23 12:27:50|445.9|443.6|445.67|443.37|445.91|443.61|445.67|443.37|18
1734956880000|2024-12-23 12:28:00|445.65|443.35|445.73|443.43|445.78|443.48|445.64|443.34|17
1734956890000|2024-12-23 12:28:10|445.72|443.42|445.99|443.69|446.03|443.73|445.69|443.39|18
1734956900000|2024-12-23 12:28:20|446.01|443.71|446.16|443.86|446.2|443.9|445.98|443.68|21
1734956910000|2024-12-23 12:28:30|446.15|443.85|446.04|443.74|446.15|443.85|445.99|443.69|21
1734956920000|2024-12-23 12:28:40|446.03|443.73|446.14|443.84|446.24|443.94|446.03|443.73|13
1734956930000|2024-12-23 12:28:50|446.13|443.83|446.15|443.85|446.21|443.91|446.13|443.83|15
1734956940000|2024-12-23 12:29:00|446.16|443.86|445.98|443.68|446.19|443.89|445.98|443.68|24
1734956950000|2024-12-23 12:29:10|445.97|443.67|446.1|443.8|446.14|443.84|445.97|443.67|19
1734956960000|2024-12-23 12:29:20|446.09|443.79|446.06|443.76|446.11|443.81|446.05|443.75|15
1734956970000|2024-12-23 12:29:30|446.05|443.75|446.02|443.72|446.14|443.84|446.02|443.72|19
1734956980000|2024-12-23 12:29:40|446.01|443.71|446.06|443.76|446.06|443.76|445.98|443.68|17
1734956990000|2024-12-23 12:29:50|446.04|443.74|446.16|443.86|446.17|443.87|445.99|443.69|12
1734957000000|2024-12-23 12:30:00|446.12|443.82|446.23|443.93|446.27|443.97|446.07|443.77|22
1734957010000|2024-12-23 12:30:10|446.2|443.9|446.32|444.02|446.61|444.31|446.2|443.9|27
1734957020000|2024-12-23 12:30:20|446.31|444.01|446.63|444.33|446.64|444.34|446.31|444.01|21
1734957030000|2024-12-23 12:30:30|446.64|444.34|446.62|444.32|446.71|444.41|446.6|444.3|25
1734957040000|2024-12-23 12:30:40|446.63|444.33|446.71|444.41|446.74|444.44|446.63|444.33|17
1734957050000|2024-12-23 12:30:50|446.7|444.4|446.7|444.4|446.71|444.41|446.61|444.31|22
1734957060000|2024-12-23 12:31:00|446.71|444.41|446.71|444.41|446.73|444.43|446.66|444.36|16
1734957070000|2024-12-23 12:31:10|446.72|444.42|446.54|444.24|446.76|444.46|446.54|444.24|29
1734957080000|2024-12-23 12:31:20|446.55|444.25|446.5|444.2|446.55|444.25|446.49|444.19|21
1734957090000|2024-12-23 12:31:30|446.34|444.04|446.51|444.21|446.51|444.21|446.28|443.98|17
1734957100000|2024-12-23 12:31:40|446.52|444.22|446.6|444.3|446.6|444.3|446.46|444.16|15
1734957110000|2024-12-23 12:31:50|446.59|444.29|446.51|444.21|446.7|444.4|446.46|444.16|24
1734957120000|2024-12-23 12:32:00|446.48|444.18|446.11|443.81|446.49|444.19|446.11|443.81|29
1734957130000|2024-12-23 12:32:10|446.04|443.74|446.14|443.84|446.15|443.85|446.02|443.72|26
1734957140000|2024-12-23 12:32:20|446.16|443.86|446.03|443.73|446.16|443.86|446.03|443.73|20
1734957150000|2024-12-23 12:32:30|446.05|443.75|445.92|443.62|446.05|443.75|445.86|443.56|19
1734957160000|2024-12-23 12:32:40|445.93|443.63|446.12|443.82|446.15|443.85|445.93|443.63|20
1734957170000|2024-12-23 12:32:50|446.23|443.93|446.2|443.9|446.27|443.97|446.13|443.83|28
1734957180000|2024-12-23 12:33:00|446.22|443.92|446.15|443.85|446.28|443.98|446.1|443.8|13
1734957190000|2024-12-23 12:33:10|446.1|443.8|446.27|443.97|446.34|444.04|446.1|443.8|20
1734957200000|2024-12-23 12:33:20|446.3|444|446.33|444.03|446.37|444.07|446.29|443.99|22
1734957210000|2024-12-23 12:33:30|446.35|444.05|446.04|443.74|446.48|444.18|446.03|443.73|21
1734957220000|2024-12-23 12:33:40|446.05|443.75|446|443.7|446.08|443.78|445.89|443.59|24
1734957230000|2024-12-23 12:33:50|446.03|443.73|446.28|443.98|446.33|444.03|446.03|443.73|21
1734957240000|2024-12-23 12:34:00|446.3|444|446.26|443.96|446.32|444.02|446.22|443.92|16
1734957250000|2024-12-23 12:34:10|446.24|443.94|446.34|444.04|446.37|444.07|446.23|443.93|16
1734957260000|2024-12-23 12:34:20|446.33|444.03|446.28|443.98|446.35|444.05|446.23|443.93|16
1734957270000|2024-12-23 12:34:30|446.3|444|445.99|443.69|446.3|444|445.98|443.68|20
1734957280000|2024-12-23 12:34:40|445.96|443.66|445.94|443.64|445.99|443.69|445.79|443.49|25
1734957290000|2024-12-23 12:34:50|445.92|443.62|446.05|443.75|446.05|443.75|445.89|443.59|22
1734957300000|2024-12-23 12:35:00|446.03|443.73|446.14|443.84|446.17|443.87|445.99|443.69|25
1734957310000|2024-12-23 12:35:10|446.11|443.81|445.89|443.59|446.12|443.82|445.83|443.53|27
1734957320000|2024-12-23 12:35:20|445.85|443.55|445.6|443.3|445.85|443.55|445.6|443.3|29
1734957330000|2024-12-23 12:35:30|445.64|443.34|445.57|443.27|445.64|443.34|445.42|443.12|18
1734957340000|2024-12-23 12:35:40|445.59|443.29|445.62|443.32|445.65|443.35|445.57|443.27|23
1734957350000|2024-12-23 12:35:50|445.6|443.3|445.46|443.16|445.63|443.33|445.46|443.16|23
1734957360000|2024-12-23 12:36:00|445.44|443.14|445.22|442.92|445.54|443.24|445.21|442.91|27
1734957370000|2024-12-23 12:36:10|445.24|442.94|445.33|443.03|445.34|443.04|445.24|442.94|7
1734957380000|2024-12-23 12:36:20|445.34|443.04|445.4|443.1|445.44|443.14|445.34|443.04|13
1734957390000|2024-12-23 12:36:30|445.38|443.08|445.07|442.77|445.41|443.11|445.06|442.76|26
1734957400000|2024-12-23 12:36:40|445.06|442.76|444.89|442.59|445.06|442.76|444.89|442.59|19
1734957410000|2024-12-23 12:36:50|444.9|442.6|444.96|442.66|444.99|442.69|444.89|442.59|13
1734957420000|2024-12-23 12:37:00|444.97|442.67|445.16|442.86|445.16|442.86|444.97|442.67|18
1734957430000|2024-12-23 12:37:10|445.19|442.89|445.06|442.76|445.29|442.99|445.04|442.74|17
1734957440000|2024-12-23 12:37:20|445.04|442.74|445.47|443.17|445.47|443.17|445.04|442.74|20
1734957450000|2024-12-23 12:37:30|445.46|443.16|445.54|443.24|445.58|443.28|445.44|443.14|11
1734957460000|2024-12-23 12:37:40|445.52|443.22|445.33|443.03|445.52|443.22|445.33|443.03|14
1734957470000|2024-12-23 12:37:50|445.31|443.01|445.35|443.05|445.46|443.16|445.31|443.01|12
1734957480000|2024-12-23 12:38:00|445.34|443.04|445.36|443.06|445.43|443.13|445.24|442.94|28
1734957490000|2024-12-23 12:38:10|445.35|443.05|445.23|442.93|445.36|443.06|445.23|442.93|18
1734957500000|2024-12-23 12:38:20|445.22|442.92|445.03|442.73|445.25|442.95|445.02|442.72|17
1734957510000|2024-12-23 12:38:30|445.02|442.72|445.08|442.78|445.19|442.89|445.02|442.72|22
1734957520000|2024-12-23 12:38:40|445.06|442.76|444.94|442.64|445.06|442.76|444.94|442.64|12
1734957530000|2024-12-23 12:38:50|444.93|442.63|445.05|442.75|445.08|442.78|444.93|442.63|18
1734957540000|2024-12-23 12:39:00|445.06|442.76|445.19|442.89|445.24|442.94|445.05|442.75|23
1734957550000|2024-12-23 12:39:10|445.17|442.87|445.17|442.87|445.18|442.88|445.17|442.87|11
1734957560000|2024-12-23 12:39:20|445.19|442.89|445.26|442.96|445.28|442.98|445.17|442.87|16
1734957570000|2024-12-23 12:39:30|445.25|442.95|445.28|442.98|445.36|443.06|445.25|442.95|11
1734957580000|2024-12-23 12:39:40|445.29|442.99|445.68|443.38|445.7|443.4|445.29|442.99|18
1734957590000|2024-12-23 12:39:50|445.69|443.39|445.76|443.46|445.76|443.46|445.63|443.33|15
1734957600000|2024-12-23 12:40:00|445.75|443.45|445.82|443.52|445.86|443.56|445.75|443.45|19
1734957610000|2024-12-23 12:40:10|445.81|443.51|445.56|443.26|445.82|443.52|445.56|443.26|16
1734957620000|2024-12-23 12:40:20|445.38|443.08|445.28|442.98|445.38|443.08|445.28|442.98|6
1734957630000|2024-12-23 12:40:30|445.29|442.99|445.24|442.94|445.29|442.99|445.24|442.94|5
1734957640000|2024-12-23 12:40:40|445.26|442.96|445.46|443.16|445.47|443.17|445.26|442.96|13
1734957650000|2024-12-23 12:40:50|445.47|443.17|445.38|443.08|445.51|443.21|445.38|443.08|17
1734957660000|2024-12-23 12:41:00|445.42|443.12|445.53|443.23|445.74|443.44|445.39|443.09|24
1734957670000|2024-12-23 12:41:10|445.54|443.24|445.53|443.23|445.55|443.25|445.52|443.22|10
1734957680000|2024-12-23 12:41:20|445.54|443.24|445.56|443.26|445.59|443.29|445.45|443.15|13
1734957690000|2024-12-23 12:41:30|445.55|443.25|445.48|443.18|445.55|443.25|445.44|443.14|16
1734957700000|2024-12-23 12:41:40|445.44|443.14|445.56|443.26|445.58|443.28|445.44|443.14|19
1734957710000|2024-12-23 12:41:50|445.57|443.27|445.57|443.27|445.57|443.27|445.54|443.24|20
1734957720000|2024-12-23 12:42:00|445.56|443.26|445.34|443.04|445.56|443.26|445.34|443.04|19
1734957730000|2024-12-23 12:42:10|445.35|443.05|445.4|443.1|445.4|443.1|445.22|442.92|25
1734957740000|2024-12-23 12:42:20|445.37|443.07|445.63|443.33|445.63|443.33|445.36|443.06|19
1734957750000|2024-12-23 12:42:30|445.8|443.5|445.89|443.59|445.93|443.63|445.78|443.48|17
1734957760000|2024-12-23 12:42:40|445.95|443.65|445.53|443.23|445.97|443.67|445.5|443.2|28
1734957770000|2024-12-23 12:42:50|445.54|443.24|445.6|443.3|445.63|443.33|445.52|443.22|31
1734957780000|2024-12-23 12:43:00|445.61|443.31|445.77|443.47|445.77|443.47|445.61|443.31|19
1734957790000|2024-12-23 12:43:10|445.81|443.51|445.73|443.43|445.84|443.54|445.73|443.43|19
1734957800000|2024-12-23 12:43:20|445.78|443.48|445.94|443.64|445.94|443.64|445.76|443.46|12
1734957810000|2024-12-23 12:43:30|445.91|443.61|445.86|443.56|445.96|443.66|445.84|443.54|20
1734957820000|2024-12-23 12:43:40|445.85|443.55|445.89|443.59|445.91|443.61|445.83|443.53|20
1734957830000|2024-12-23 12:43:50|445.92|443.62|445.89|443.59|445.92|443.62|445.85|443.55|8
1734957840000|2024-12-23 12:44:00|445.88|443.58|445.97|443.67|446.04|443.74|445.87|443.57|16
1734957850000|2024-12-23 12:44:10|445.96|443.66|445.87|443.57|445.99|443.69|445.87|443.57|21
1734957860000|2024-12-23 12:44:20|445.89|443.59|445.86|443.56|445.9|443.6|445.84|443.54|13
1734957870000|2024-12-23 12:44:30|445.9|443.6|445.76|443.46|445.92|443.62|445.75|443.45|27
1734957880000|2024-12-23 12:44:40|445.78|443.48|445.89|443.59|445.91|443.61|445.75|443.45|16
1734957890000|2024-12-23 12:44:50|445.94|443.64|445.89|443.59|445.97|443.67|445.88|443.58|13
1734957900000|2024-12-23 12:45:00|445.86|443.56|445.8|443.5|445.95|443.65|445.8|443.5|24
1734957910000|2024-12-23 12:45:10|445.86|443.56|445.71|443.41|445.86|443.56|445.71|443.41|12
1734957920000|2024-12-23 12:45:20|445.75|443.45|445.71|443.41|445.75|443.45|445.71|443.41|4
1734957950000|2024-12-23 12:45:50|445.73|443.43|445.74|443.44|445.75|443.45|445.73|443.43|3
1734957960000|2024-12-23 12:46:00|445.75|443.45|445.71|443.41|445.75|443.45|445.71|443.41|5
1734957970000|2024-12-23 12:46:10|445.75|443.45|445.81|443.51|445.83|443.53|445.75|443.45|8
1734957980000|2024-12-23 12:46:20|445.83|443.53|445.85|443.55|446.05|443.75|445.81|443.51|27
1734957990000|2024-12-23 12:46:30|445.79|443.49|445.86|443.56|445.86|443.56|445.71|443.41|15
1734958000000|2024-12-23 12:46:40|445.87|443.57|446.31|444.01|446.31|444.01|445.87|443.57|19
1734958010000|2024-12-23 12:46:50|446.28|443.98|446.46|444.16|446.46|444.16|446.27|443.97|18
1734958020000|2024-12-23 12:47:00|446.45|444.15|446.65|444.35|446.87|444.57|446.36|444.06|27
1734958030000|2024-12-23 12:47:10|446.64|444.34|447.04|444.74|447.08|444.78|446.64|444.34|27
1734958040000|2024-12-23 12:47:20|447.06|444.76|447.13|444.83|447.21|444.91|446.96|444.66|28
1734958050000|2024-12-23 12:47:30|447.14|444.84|447.08|444.78|447.24|444.94|446.99|444.69|31
1734958060000|2024-12-23 12:47:40|447.07|444.77|447.23|444.93|447.31|445.01|447.07|444.77|32
1734958070000|2024-12-23 12:47:50|447.21|444.91|447.01|444.71|447.24|444.94|447.01|444.71|23
1734958080000|2024-12-23 12:48:00|447.02|444.72|446.99|444.69|447.07|444.77|446.81|444.51|34
1734958090000|2024-12-23 12:48:10|447.04|444.74|447.02|444.72|447.18|444.88|446.96|444.66|30
1734958100000|2024-12-23 12:48:20|447.03|444.73|446.94|444.64|447.1|444.8|446.86|444.56|17
1734958110000|2024-12-23 12:48:30|446.95|444.65|447.09|444.79|447.11|444.81|446.94|444.64|22
1734958120000|2024-12-23 12:48:40|447.11|444.81|447.06|444.76|447.21|444.91|447.05|444.75|21
1734958130000|2024-12-23 12:48:50|447.05|444.75|447.16|444.86|447.17|444.87|446.86|444.56|23
1734958140000|2024-12-23 12:49:00|447.1|444.8|447.29|444.99|447.37|445.07|447.08|444.78|24
1734958150000|2024-12-23 12:49:10|447.28|444.98|447.55|445.25|447.55|445.25|447.28|444.98|24
1734958160000|2024-12-23 12:49:20|447.57|445.27|447.86|445.56|447.96|445.66|447.57|445.27|21
1734958170000|2024-12-23 12:49:30|447.84|445.54|447.83|445.53|447.87|445.57|447.81|445.51|20
1734958180000|2024-12-23 12:49:40|447.82|445.52|447.82|445.52|447.83|445.53|447.82|445.52|3
1734958190000|2024-12-23 12:49:50|447.58|445.28|447.5|445.2|447.58|445.28|447.33|445.03|11
1734958200000|2024-12-23 12:50:00|447.54|445.24|447.74|445.44|447.82|445.52|447.54|445.24|24
1734958210000|2024-12-23 12:50:10|447.73|445.43|447.56|445.26|447.8|445.5|447.56|445.26|18
1734958220000|2024-12-23 12:50:20|447.57|445.27|447.69|445.39|447.7|445.4|447.35|445.05|24
1734958230000|2024-12-23 12:50:30|447.7|445.4|447.74|445.44|447.82|445.52|447.61|445.31|26
1734958240000|2024-12-23 12:50:40|447.75|445.45|447.77|445.47|447.81|445.51|447.74|445.44|22
1734958250000|2024-12-23 12:50:50|447.82|445.52|447.75|445.45|447.82|445.52|447.73|445.43|18
1734958260000|2024-12-23 12:51:00|447.76|445.46|447.76|445.46|447.77|445.47|447.58|445.28|23
1734958270000|2024-12-23 12:51:10|447.77|445.47|447.75|445.45|447.91|445.61|447.67|445.37|25
1734958280000|2024-12-23 12:51:20|447.77|445.47|447.61|445.31|447.83|445.53|447.6|445.3|22
1734958290000|2024-12-23 12:51:30|447.67|445.37|447.63|445.33|447.84|445.54|447.48|445.18|25
1734958300000|2024-12-23 12:51:40|447.64|445.34|447.78|445.48|447.79|445.49|447.64|445.34|16
1734958310000|2024-12-23 12:51:50|447.76|445.46|447.74|445.44|447.77|445.47|447.55|445.25|29
1734958320000|2024-12-23 12:52:00|447.73|445.43|447.55|445.25|447.75|445.45|447.55|445.25|19
1734958330000|2024-12-23 12:52:10|447.66|445.36|447.59|445.29|447.68|445.38|447.46|445.16|22
1734958340000|2024-12-23 12:52:20|447.58|445.28|447.5|445.2|447.63|445.33|447.46|445.16|20
1734958350000|2024-12-23 12:52:30|447.46|445.16|447.71|445.41|447.72|445.42|447.45|445.15|27
1734958360000|2024-12-23 12:52:40|447.72|445.42|447.72|445.42|447.79|445.49|447.69|445.39|17
1734958370000|2024-12-23 12:52:50|447.73|445.43|447.71|445.41|447.76|445.46|447.65|445.35|21
1734958380000|2024-12-23 12:53:00|447.73|445.43|447.53|445.23|447.77|445.47|447.36|445.06|24
1734958390000|2024-12-23 12:53:10|447.56|445.26|447.36|445.06|447.57|445.27|447.36|445.06|18
1734958400000|2024-12-23 12:53:20|447.4|445.1|447.23|444.93|447.4|445.1|447.23|444.93|10
1734958410000|2024-12-23 12:53:30|447.19|444.89|447.16|444.86|447.19|444.89|447.16|444.86|2
1734958420000|2024-12-23 12:53:40|446.94|444.64|446.69|444.39|446.94|444.64|446.52|444.22|18
1734958430000|2024-12-23 12:53:50|446.64|444.34|446.67|444.37|446.67|444.37|446.63|444.33|8
1734958440000|2024-12-23 12:54:00|446.71|444.41|446.78|444.48|446.8|444.5|446.67|444.37|19
1734958450000|2024-12-23 12:54:10|446.76|444.46|446.51|444.21|446.77|444.47|446.51|444.21|17
1734958460000|2024-12-23 12:54:20|446.5|444.2|446.08|443.78|446.5|444.2|446.08|443.78|26
1734958470000|2024-12-23 12:54:30|446.09|443.79|446.17|443.87|446.18|443.88|446.09|443.79|15
1734958480000|2024-12-23 12:54:40|446.16|443.86|446.19|443.89|446.21|443.91|446.11|443.81|15
1734958490000|2024-12-23 12:54:50|446.23|443.93|446.34|444.04|446.36|444.06|446.23|443.93|5
1734958500000|2024-12-23 12:55:00|446.3|444|446.61|444.31|446.62|444.32|446.3|444|17
1734958510000|2024-12-23 12:55:10|446.6|444.3|446.49|444.19|446.6|444.3|446.49|444.19|15
1734958520000|2024-12-23 12:55:20|446.52|444.22|446.66|444.36|446.76|444.46|446.5|444.2|23
1734958530000|2024-12-23 12:55:30|446.64|444.34|446.83|444.53|446.83|444.53|446.64|444.34|17
1734958540000|2024-12-23 12:55:40|446.82|444.52|446.72|444.42|446.83|444.53|446.67|444.37|18
1734958550000|2024-12-23 12:55:50|446.7|444.4|446.71|444.41|446.72|444.42|446.67|444.37|13
1734958560000|2024-12-23 12:56:00|446.69|444.39|446.45|444.15|446.69|444.39|446.45|444.15|19
1734958570000|2024-12-23 12:56:10|446.43|444.13|446.43|444.13|446.5|444.2|446.37|444.07|25
1734958580000|2024-12-23 12:56:20|446.42|444.12|446.39|444.09|446.45|444.15|446.37|444.07|24
1734958590000|2024-12-23 12:56:30|446.43|444.13|446.43|444.13|446.47|444.17|446.42|444.12|16
1734958600000|2024-12-23 12:56:40|446.35|444.05|446.26|443.96|446.35|444.05|446.24|443.94|13
1734958610000|2024-12-23 12:56:50|446.25|443.95|446.31|444.01|446.31|444.01|446.24|443.94|12
1734958620000|2024-12-23 12:57:00|446.35|444.05|446.36|444.06|446.48|444.18|446.35|444.05|22
1734958630000|2024-12-23 12:57:10|446.3|444|446.33|444.03|446.34|444.04|446.29|443.99|9
1734958640000|2024-12-23 12:57:20|446.35|444.05|446.34|444.04|446.36|444.06|446.32|444.02|11
1734958650000|2024-12-23 12:57:30|446.35|444.05|446.33|444.03|446.35|444.05|446.28|443.98|7
1734958660000|2024-12-23 12:57:40|446.41|444.11|446.55|444.25|446.61|444.31|446.4|444.1|20
1734958670000|2024-12-23 12:57:50|446.5|444.2|446.43|444.13|446.51|444.21|446.41|444.11|15
1734958680000|2024-12-23 12:58:00|446.46|444.16|446.54|444.24|446.59|444.29|446.46|444.16|24
1734958690000|2024-12-23 12:58:10|446.55|444.25|446.59|444.29|446.62|444.32|446.55|444.25|20
1734958700000|2024-12-23 12:58:20|446.61|444.31|446.53|444.23|446.61|444.31|446.53|444.23|21
1734958710000|2024-12-23 12:58:30|446.59|444.29|446.58|444.28|446.6|444.3|446.52|444.22|17
1734958720000|2024-12-23 12:58:40|446.59|444.29|446.75|444.45|446.77|444.47|446.51|444.21|18
1734958730000|2024-12-23 12:58:50|446.74|444.44|446.74|444.44|446.82|444.52|446.67|444.37|13
1734958740000|2024-12-23 12:59:00|446.69|444.39|446.75|444.45|446.75|444.45|446.55|444.25|16
1734958750000|2024-12-23 12:59:10|446.76|444.46|446.65|444.35|446.77|444.47|446.65|444.35|12
1734958760000|2024-12-23 12:59:20|446.6|444.3|446.53|444.23|446.6|444.3|446.52|444.22|9
1734958770000|2024-12-23 12:59:30|446.52|444.22|446.7|444.4|446.7|444.4|446.52|444.22|17
1734958780000|2024-12-23 12:59:40|446.69|444.39|446.64|444.34|446.69|444.39|446.62|444.32|14
1734958790000|2024-12-23 12:59:50|446.63|444.33|446.63|444.33|446.66|444.36|446.62|444.32|9
1734958800000|2024-12-23 13:00:00|446.62|444.32|446.29|443.99|446.64|444.34|446.29|443.99|18
1734958810000|2024-12-23 13:00:10|446.3|444|446.62|444.32|446.62|444.32|446.3|444|22
1734958820000|2024-12-23 13:00:20|446.61|444.31|446.66|444.36|446.73|444.43|446.59|444.29|17
1734958830000|2024-12-23 13:00:30|446.67|444.37|446.69|444.39|446.79|444.49|446.64|444.34|19
1734958840000|2024-12-23 13:00:40|446.7|444.4|446.58|444.28|446.81|444.51|446.52|444.22|18
1734958850000|2024-12-23 13:00:50|446.65|444.35|446.71|444.41|446.91|444.61|446.65|444.35|16
1734958860000|2024-12-23 13:01:00|446.72|444.42|446.54|444.24|446.72|444.42|446.53|444.23|18
1734958870000|2024-12-23 13:01:10|446.48|444.18|446.58|444.28|446.59|444.29|446.36|444.06|24
1734958880000|2024-12-23 13:01:20|446.6|444.3|446.52|444.22|446.6|444.3|446.45|444.15|13
1734958890000|2024-12-23 13:01:30|446.51|444.21|446.47|444.17|446.57|444.27|446.47|444.17|13
1734958900000|2024-12-23 13:01:40|446.4|444.1|446.31|444.01|446.4|444.1|446.19|443.89|24
1734958910000|2024-12-23 13:01:50|446.33|444.03|446.33|444.03|446.38|444.08|446.31|444.01|14
1734958920000|2024-12-23 13:02:00|446.3|444|446.19|443.89|446.31|444.01|446.18|443.88|25
1734958930000|2024-12-23 13:02:10|446.18|443.88|445.98|443.68|446.18|443.88|445.98|443.68|21
1734958940000|2024-12-23 13:02:20|445.97|443.67|446|443.7|446.03|443.73|445.95|443.65|18
1734958950000|2024-12-23 13:02:30|445.98|443.68|446|443.7|446.16|443.86|445.98|443.68|21
1734958960000|2024-12-23 13:02:40|445.99|443.69|446.04|443.74|446.09|443.79|445.98|443.68|19
1734958970000|2024-12-23 13:02:50|446.03|443.73|446.08|443.78|446.16|443.86|446.03|443.73|14
1734958980000|2024-12-23 13:03:00|446.07|443.77|445.94|443.64|446.07|443.77|445.91|443.61|22
1734958990000|2024-12-23 13:03:10|446.07|443.77|446.15|443.85|446.35|444.05|446.07|443.77|23
1734959000000|2024-12-23 13:03:20|446.18|443.88|446.26|443.96|446.3|444|446.18|443.88|16
1734959010000|2024-12-23 13:03:30|446.27|443.97|446.47|444.17|446.47|444.17|446.26|443.96|22
1734959030000|2024-12-23 13:03:50|446.74|444.44|446.91|444.61|447.13|444.83|446.74|444.44|23
1734959040000|2024-12-23 13:04:00|446.9|444.6|446.83|444.53|447.09|444.79|446.83|444.53|27
1734959050000|2024-12-23 13:04:10|446.86|444.56|446.63|444.33|446.89|444.59|446.58|444.28|25
1734959060000|2024-12-23 13:04:20|446.61|444.31|446.45|444.15|446.82|444.52|446.43|444.13|25
1734959070000|2024-12-23 13:04:30|446.4|444.1|446.32|444.02|446.4|444.1|446.23|443.93|32
1734959080000|2024-12-23 13:04:40|446.24|443.94|445.85|443.55|446.26|443.96|445.82|443.52|27
1734959090000|2024-12-23 13:04:50|445.86|443.56|445.94|443.64|446.05|443.75|445.86|443.56|22
1734959100000|2024-12-23 13:05:00|445.92|443.62|445.95|443.65|445.97|443.67|445.78|443.48|29
1734959110000|2024-12-23 13:05:10|445.94|443.64|446.1|443.8|446.14|443.84|445.84|443.54|27
1734959120000|2024-12-23 13:05:20|446.11|443.81|446.08|443.78|446.19|443.89|446.05|443.75|25
1734959130000|2024-12-23 13:05:30|446.06|443.76|446.07|443.77|446.07|443.77|445.9|443.6|16
1734959140000|2024-12-23 13:05:40|446.18|443.88|446.32|444.02|446.32|444.02|446.08|443.78|26
1734959150000|2024-12-23 13:05:50|446.3|444|446.41|444.11|446.41|444.11|446.25|443.95|12
1734959160000|2024-12-23 13:06:00|446.38|444.08|446.65|444.35|446.65|444.35|446.37|444.07|14
1734959170000|2024-12-23 13:06:10|446.58|444.28|446.59|444.29|446.64|444.34|446.48|444.18|26
1734959180000|2024-12-23 13:06:20|446.55|444.25|446.02|443.72|446.55|444.25|446.01|443.71|27
1734959190000|2024-12-23 13:06:30|446.03|443.73|445.81|443.51|446.11|443.81|445.8|443.5|30
1734959200000|2024-12-23 13:06:40|445.79|443.49|445.54|443.24|445.79|443.49|445.49|443.19|24
1734959210000|2024-12-23 13:06:50|445.55|443.25|445.53|443.23|445.7|443.4|445.52|443.22|24
1734959220000|2024-12-23 13:07:00|445.54|443.24|445.41|443.11|445.62|443.32|445.39|443.09|28
1734959230000|2024-12-23 13:07:10|445.4|443.1|445.01|442.71|445.4|443.1|445.01|442.71|32
1734959240000|2024-12-23 13:07:20|445|442.7|444.79|442.49|445|442.7|444.76|442.46|26
1734959250000|2024-12-23 13:07:30|444.8|442.5|444.78|442.48|444.93|442.63|444.67|442.37|28
1734959260000|2024-12-23 13:07:40|444.77|442.47|444.74|442.44|444.89|442.59|444.73|442.43|20
1734959270000|2024-12-23 13:07:50|444.75|442.45|444.83|442.53|444.91|442.61|444.75|442.45|23
1734959280000|2024-12-23 13:08:00|444.8|442.5|444.74|442.44|444.92|442.62|444.73|442.43|25
1734959290000|2024-12-23 13:08:10|444.71|442.41|444.33|442.03|444.78|442.48|444.33|442.03|29
1734959300000|2024-12-23 13:08:20|444.32|442.02|444.08|441.78|444.36|442.06|444.08|441.78|23
1734959310000|2024-12-23 13:08:30|444.07|441.77|443.9|441.6|444.11|441.81|443.9|441.6|28
1734959320000|2024-12-23 13:08:40|443.89|441.59|443.98|441.68|444.04|441.74|443.8|441.5|22
1734959330000|2024-12-23 13:08:50|443.99|441.69|443.93|441.63|444.06|441.76|443.93|441.63|24
1734959340000|2024-12-23 13:09:00|443.95|441.65|443.76|441.46|444|441.7|443.69|441.39|23
1734959350000|2024-12-23 13:09:10|443.8|441.5|443.94|441.64|443.95|441.65|443.77|441.47|20
1734959360000|2024-12-23 13:09:20|443.93|441.63|444.08|441.78|444.15|441.85|443.86|441.56|20
1734959370000|2024-12-23 13:09:30|444.07|441.77|444.53|442.23|444.53|442.23|444.05|441.75|25
1734959380000|2024-12-23 13:09:40|444.52|442.22|444.45|442.15|444.52|442.22|444.31|442.01|21
1734959390000|2024-12-23 13:09:50|444.49|442.19|444.17|441.87|444.52|442.22|444.16|441.86|24
1734959400000|2024-12-23 13:10:00|444.19|441.89|444.26|441.96|444.31|442.01|444.06|441.76|22
1734959410000|2024-12-23 13:10:10|444.28|441.98|444.1|441.8|444.5|442.2|444.09|441.79|27
1734959420000|2024-12-23 13:10:20|444.11|441.81|444.12|441.82|444.15|441.85|443.89|441.59|26
1734959430000|2024-12-23 13:10:30|444.1|441.8|443.92|441.62|444.29|441.99|443.92|441.62|28
1734959440000|2024-12-23 13:10:40|443.94|441.64|444.03|441.73|444.07|441.77|443.93|441.63|24
1734959450000|2024-12-23 13:10:50|444.04|441.74|444.29|441.99|444.29|441.99|444.04|441.74|25
1734959460000|2024-12-23 13:11:00|444.28|441.98|444.54|442.24|444.69|442.39|444.15|441.85|32
1734959470000|2024-12-23 13:11:10|444.55|442.25|444.44|442.14|444.7|442.4|444.29|441.99|27
1734959480000|2024-12-23 13:11:20|444.45|442.15|444.43|442.13|444.62|442.32|444.38|442.08|29
1734959490000|2024-12-23 13:11:30|444.4|442.1|444.41|442.11|444.54|442.24|444.29|441.99|27
1734959500000|2024-12-23 13:11:40|444.42|442.12|444.35|442.05|444.43|442.13|444.33|442.03|21
1734959510000|2024-12-23 13:11:50|444.31|442.01|444|441.7|444.31|442.01|443.87|441.57|26
1734959520000|2024-12-23 13:12:00|443.99|441.69|444.04|441.74|444.11|441.81|443.99|441.69|24
1734959530000|2024-12-23 13:12:10|444|441.7|443.55|441.25|444|441.7|443.51|441.21|32
1734959540000|2024-12-23 13:12:20|443.54|441.24|443.49|441.19|443.56|441.26|443.37|441.07|25
1734959550000|2024-12-23 13:12:30|443.55|441.25|443.41|441.11|443.59|441.29|443.33|441.03|29
1734959560000|2024-12-23 13:12:40|443.43|441.13|443.13|440.83|443.43|441.13|442.91|440.61|27
1734959570000|2024-12-23 13:12:50|443.16|440.86|443.24|440.94|443.26|440.96|443.13|440.83|21
1734959580000|2024-12-23 13:13:00|443.21|440.91|443.13|440.83|443.21|440.91|443|440.7|30
1734959590000|2024-12-23 13:13:10|443.12|440.82|442.95|440.65|443.19|440.89|442.93|440.63|30
1734959600000|2024-12-23 13:13:20|442.97|440.67|443|440.7|443.02|440.72|442.87|440.57|19
1734959610000|2024-12-23 13:13:30|443.02|440.72|442.88|440.58|443.12|440.82|442.88|440.58|18
1734959620000|2024-12-23 13:13:40|442.87|440.57|443.06|440.76|443.15|440.85|442.87|440.57|22
1734959630000|2024-12-23 13:13:50|443.05|440.75|443.05|440.75|443.05|440.75|442.98|440.68|10
1734959640000|2024-12-23 13:14:00|443.04|440.74|442.9|440.6|443.15|440.85|442.75|440.45|24
1734959650000|2024-12-23 13:14:10|442.89|440.59|442.92|440.62|442.95|440.65|442.77|440.47|22
1734959660000|2024-12-23 13:14:20|442.82|440.52|442.73|440.43|442.89|440.59|442.63|440.33|27
1734959670000|2024-12-23 13:14:30|442.78|440.48|442.71|440.41|442.8|440.5|442.59|440.29|29
1734959680000|2024-12-23 13:14:40|442.7|440.4|442.64|440.34|442.7|440.4|442.55|440.25|20
1734959690000|2024-12-23 13:14:50|442.63|440.33|442.57|440.27|442.63|440.33|442.53|440.23|19
1734959700000|2024-12-23 13:15:00|442.56|440.26|442.58|440.28|442.72|440.42|442.43|440.13|31
1734959710000|2024-12-23 13:15:10|442.55|440.25|442.55|440.25|442.6|440.3|442.49|440.19|25
1734959720000|2024-12-23 13:15:20|442.56|440.26|442.68|440.38|442.72|440.42|442.55|440.25|22
1734959730000|2024-12-23 13:15:30|442.57|440.27|442.42|440.12|442.64|440.34|442.37|440.07|22
1734959740000|2024-12-23 13:15:40|442.41|440.11|442.75|440.45|442.76|440.46|442.4|440.1|18
1734959750000|2024-12-23 13:15:50|442.78|440.48|442.85|440.55|443.09|440.79|442.78|440.48|27
1734959760000|2024-12-23 13:16:00|442.88|440.58|443.16|440.86|443.16|440.86|442.72|440.42|29
1734959770000|2024-12-23 13:16:10|443.2|440.9|443.36|441.06|443.46|441.16|443.14|440.84|32
1734959780000|2024-12-23 13:16:20|443.45|441.15|443.52|441.22|443.63|441.33|443.39|441.09|28
1734959790000|2024-12-23 13:16:30|443.53|441.23|443.36|441.06|443.53|441.23|443.31|441.01|26
1734959800000|2024-12-23 13:16:40|443.33|441.03|443.58|441.28|443.58|441.28|443.33|441.03|25
1734959810000|2024-12-23 13:16:50|443.59|441.29|443.21|440.91|443.67|441.37|443.16|440.86|30
1734959820000|2024-12-23 13:17:00|443.19|440.89|443.35|441.05|443.35|441.05|443.07|440.77|30
1734959830000|2024-12-23 13:17:10|443.33|441.03|443.32|441.02|443.43|441.13|443.23|440.93|34
1734959840000|2024-12-23 13:17:20|443.34|441.04|443.18|440.88|443.34|441.04|443.03|440.73|27
1734959850000|2024-12-23 13:17:30|443.2|440.9|443.29|440.99|443.35|441.05|443.18|440.88|25
1734959860000|2024-12-23 13:17:40|443.32|441.02|443.21|440.91|443.33|441.03|443.12|440.82|23
1734959870000|2024-12-23 13:17:50|443.24|440.94|443.22|440.92|443.33|441.03|443.22|440.92|21
1734959880000|2024-12-23 13:18:00|443.23|440.93|443.32|441.02|443.49|441.19|443.23|440.93|23
1734959890000|2024-12-23 13:18:10|443.29|440.99|443.4|441.1|443.5|441.2|443.22|440.92|27
1734959900000|2024-12-23 13:18:20|443.35|441.05|443.51|441.21|443.63|441.33|443.34|441.04|28
1734959910000|2024-12-23 13:18:30|443.32|441.02|443.46|441.16|443.47|441.17|443.27|440.97|25
1734959920000|2024-12-23 13:18:40|443.4|441.1|443.45|441.15|443.48|441.18|443.35|441.05|26
1734959930000|2024-12-23 13:18:50|443.48|441.18|443.04|440.74|443.48|441.18|443.04|440.74|27
1734959940000|2024-12-23 13:19:00|443.03|440.73|443.01|440.71|443.25|440.95|443.01|440.71|25
1734959950000|2024-12-23 13:19:10|443.05|440.75|443.13|440.83|443.15|440.85|443|440.7|28
1734959960000|2024-12-23 13:19:20|443.15|440.85|443.47|441.17|443.56|441.26|443.15|440.85|31
1734959970000|2024-12-23 13:19:30|443.49|441.19|443.49|441.19|443.57|441.27|443.43|441.13|20
1734959980000|2024-12-23 13:19:40|443.51|441.21|443.47|441.17|443.54|441.24|443.46|441.16|32
1734959990000|2024-12-23 13:19:50|443.48|441.18|443.08|440.78|443.51|441.21|443.03|440.73|24
1734960000000|2024-12-23 13:20:00|443.1|440.8|443.16|440.86|443.25|440.95|443.08|440.78|31
1734960010000|2024-12-23 13:20:10|443.17|440.87|442.93|440.63|443.22|440.92|442.93|440.63|29
1734960020000|2024-12-23 13:20:20|442.94|440.64|443.24|440.94|443.28|440.98|442.94|440.64|27
1734960030000|2024-12-23 13:20:30|443.23|440.93|443.1|440.8|443.23|440.93|443|440.7|22
1734960040000|2024-12-23 13:20:40|443.11|440.81|442.84|440.54|443.11|440.81|442.79|440.49|24
1734960050000|2024-12-23 13:20:50|442.85|440.55|442.84|440.54|442.92|440.62|442.71|440.41|34
1734960060000|2024-12-23 13:21:00|442.8|440.5|442.87|440.57|442.88|440.58|442.75|440.45|20
1734960070000|2024-12-23 13:21:10|442.85|440.55|442.8|440.5|442.87|440.57|442.75|440.45|24
1734960080000|2024-12-23 13:21:20|442.83|440.53|442.9|440.6|443.01|440.71|442.8|440.5|24
1734960090000|2024-12-23 13:21:30|442.93|440.63|442.99|440.69|443.09|440.79|442.88|440.58|25
1734960100000|2024-12-23 13:21:40|442.89|440.59|443.08|440.78|443.14|440.84|442.89|440.59|29
1734960110000|2024-12-23 13:21:50|443.1|440.8|442.85|440.55|443.1|440.8|442.82|440.52|23
1734960120000|2024-12-23 13:22:00|442.87|440.57|442.41|440.11|442.87|440.57|442.37|440.07|25
1734960130000|2024-12-23 13:22:10|442.39|440.09|442.62|440.32|442.66|440.36|442.37|440.07|34
1734960140000|2024-12-23 13:22:20|442.63|440.33|442.49|440.19|442.64|440.34|442.41|440.11|23
1734960150000|2024-12-23 13:22:30|442.52|440.22|442.43|440.13|442.53|440.23|442.41|440.11|21
1734960160000|2024-12-23 13:22:40|442.46|440.16|442.32|440.02|442.59|440.29|442.32|440.02|24
1734960180000|2024-12-23 13:23:00|442.09|439.79|441.86|439.56|442.09|439.79|441.86|439.56|6
1734960190000|2024-12-23 13:23:10|441.9|439.6|441.88|439.58|441.9|439.6|441.86|439.56|7
1734960200000|2024-12-23 13:23:20|441.86|439.56|441.86|439.56|441.91|439.61|441.86|439.56|7
1734960210000|2024-12-23 13:23:30|441.88|439.58|441.87|439.57|441.88|439.58|441.87|439.57|2
1734960220000|2024-12-23 13:23:40|441.86|439.56|441.87|439.57|441.91|439.61|441.86|439.56|9
1734960230000|2024-12-23 13:23:50|441.89|439.59|442.25|439.95|442.27|439.97|441.89|439.59|14
1734960240000|2024-12-23 13:24:00|442.26|439.96|442.46|440.16|442.48|440.18|442.12|439.82|27
1734960250000|2024-12-23 13:24:10|442.42|440.12|442.62|440.32|442.65|440.35|442.36|440.06|29
1734960260000|2024-12-23 13:24:20|442.6|440.3|442.93|440.63|442.97|440.67|442.56|440.26|27
1734960270000|2024-12-23 13:24:30|442.96|440.66|442.8|440.5|442.99|440.69|442.76|440.46|27
1734960280000|2024-12-23 13:24:40|442.81|440.51|442.95|440.65|442.98|440.68|442.77|440.47|22
1734960290000|2024-12-23 13:24:50|442.96|440.66|442.93|440.63|443.08|440.78|442.93|440.63|14
1734960300000|2024-12-23 13:25:00|442.94|440.64|442.87|440.57|443|440.7|442.8|440.5|26
1734960310000|2024-12-23 13:25:10|442.86|440.56|442.68|440.38|442.86|440.56|442.58|440.28|27
1734960320000|2024-12-23 13:25:20|442.7|440.4|442.54|440.24|442.7|440.4|442.52|440.22|27
1734960330000|2024-12-23 13:25:30|442.5|440.2|442.49|440.19|442.62|440.32|442.38|440.08|33
1734960340000|2024-12-23 13:25:40|442.5|440.2|442.52|440.22|442.6|440.3|442.48|440.18|26
1734960350000|2024-12-23 13:25:50|442.53|440.23|442.57|440.27|442.6|440.3|442.45|440.15|18
1734960360000|2024-12-23 13:26:00|442.58|440.28|442.58|440.28|442.7|440.4|442.52|440.22|25
1734960370000|2024-12-23 13:26:10|442.57|440.27|442.58|440.28|442.65|440.35|442.45|440.15|28
1734960380000|2024-12-23 13:26:20|442.59|440.29|442.72|440.42|442.74|440.44|442.59|440.29|19
1734960390000|2024-12-23 13:26:30|442.71|440.41|442.65|440.35|442.77|440.47|442.59|440.29|25
1734960400000|2024-12-23 13:26:40|442.69|440.39|442.73|440.43|442.83|440.53|442.69|440.39|21
1734960410000|2024-12-23 13:26:50|442.63|440.33|442.42|440.12|442.67|440.37|442.39|440.09|24
1734960420000|2024-12-23 13:27:00|442.44|440.14|442.42|440.12|442.46|440.16|442.37|440.07|31
1734960430000|2024-12-23 13:27:10|442.41|440.11|442.32|440.02|442.41|440.11|442.24|439.94|26
1734960440000|2024-12-23 13:27:20|442.31|440.01|442.3|440|442.32|440.02|442.19|439.89|15
1734960450000|2024-12-23 13:27:30|442.33|440.03|442.63|440.33|442.65|440.35|442.33|440.03|14
1734960460000|2024-12-23 13:27:40|442.64|440.34|442.7|440.4|442.71|440.41|442.61|440.31|21
1734960470000|2024-12-23 13:27:50|442.69|440.39|442.57|440.27|442.69|440.39|442.41|440.11|27
1734960480000|2024-12-23 13:28:00|442.52|440.22|442.44|440.14|442.62|440.32|442.44|440.14|23
1734960490000|2024-12-23 13:28:10|442.45|440.15|442.47|440.17|442.5|440.2|442.44|440.14|20
1734960500000|2024-12-23 13:28:20|442.51|440.21|442.47|440.17|442.55|440.25|442.25|439.95|28
1734960510000|2024-12-23 13:28:30|442.48|440.18|442.59|440.29|442.6|440.3|442.48|440.18|20
1734960520000|2024-12-23 13:28:40|442.61|440.31|442.51|440.21|442.63|440.33|442.51|440.21|15
1734960530000|2024-12-23 13:28:50|442.53|440.23|442.55|440.25|442.61|440.31|442.43|440.13|23
1734960540000|2024-12-23 13:29:00|442.56|440.26|442.39|440.09|442.56|440.26|442.39|440.09|22
1734960550000|2024-12-23 13:29:10|442.38|440.08|442.42|440.12|442.45|440.15|442.35|440.05|18
1734960560000|2024-12-23 13:29:20|442.43|440.13|442.5|440.2|442.53|440.23|442.43|440.13|9
1734960570000|2024-12-23 13:29:30|442.52|440.22|442.74|440.44|442.75|440.45|442.52|440.22|27
1734960580000|2024-12-23 13:29:40|442.73|440.43|442.49|440.19|442.77|440.47|442.44|440.14|19
1734960590000|2024-12-23 13:29:50|442.47|440.17|442.59|440.29|442.61|440.31|442.41|440.11|27
1734960600000|2024-12-23 13:30:00|442.55|440.25|442.58|440.28|442.62|440.32|442.48|440.18|31
1734960610000|2024-12-23 13:30:10|442.59|440.29|442.08|439.78|442.6|440.3|442.07|439.77|25
1734960620000|2024-12-23 13:30:20|442.03|439.73|442.4|440.1|442.42|440.12|442|439.7|22
1734960630000|2024-12-23 13:30:30|442.41|440.11|443.03|440.73|443.03|440.73|442.39|440.09|28
1734960640000|2024-12-23 13:30:40|443.04|440.74|442.68|440.38|443.11|440.81|442.65|440.35|25
1734960650000|2024-12-23 13:30:50|442.66|440.36|442.5|440.2|442.71|440.41|442.43|440.13|28
1734960660000|2024-12-23 13:31:00|442.44|440.14|442.37|440.07|442.47|440.17|442.23|439.93|25
1734960670000|2024-12-23 13:31:10|442.39|440.09|442.36|440.06|442.44|440.14|442.22|439.92|31
1734960680000|2024-12-23 13:31:20|442.33|440.03|442.25|439.95|442.37|440.07|442.25|439.95|24
1734960690000|2024-12-23 13:31:30|442.26|439.96|441.97|439.67|442.33|440.03|441.97|439.67|24
1734960700000|2024-12-23 13:31:40|441.99|439.69|441.86|439.56|441.99|439.69|441.86|439.56|4
1734960720000|2024-12-23 13:32:00|441.65|439.35|441.29|438.99|441.65|439.35|441.24|438.94|18
1734960730000|2024-12-23 13:32:10|441.24|438.94|441.2|438.9|441.4|439.1|441.17|438.87|26
1734960740000|2024-12-23 13:32:20|441.19|438.89|440.66|438.36|441.22|438.92|440.65|438.35|27
1734960750000|2024-12-23 13:32:30|440.78|438.48|440.55|438.25|440.78|438.48|440.55|438.25|24
1734960760000|2024-12-23 13:32:40|440.47|438.17|440.1|437.8|440.47|438.17|440.07|437.77|24
1734960770000|2024-12-23 13:32:50|440.13|437.83|440.08|437.78|440.16|437.86|439.95|437.65|30
1734960780000|2024-12-23 13:33:00|440.07|437.77|440.1|437.8|440.19|437.89|439.98|437.68|26
1734960790000|2024-12-23 13:33:10|440.05|437.75|440.04|437.74|440.05|437.75|439.94|437.64|24
1734960800000|2024-12-23 13:33:20|440.17|437.87|440|437.7|440.18|437.88|440|437.7|28
1734960810000|2024-12-23 13:33:30|439.99|437.69|439.84|437.54|440.07|437.77|439.8|437.5|27
1734960820000|2024-12-23 13:33:40|439.83|437.53|440.42|438.12|440.45|438.15|439.83|437.53|28
1734960830000|2024-12-23 13:33:50|440.45|438.15|440.38|438.08|440.51|438.21|440.28|437.98|28
1734960840000|2024-12-23 13:34:00|440.32|438.02|440.1|437.8|440.37|438.07|440.1|437.8|32
1734960850000|2024-12-23 13:34:10|440.12|437.82|439.95|437.65|440.27|437.97|439.9|437.6|27
1734960860000|2024-12-23 13:34:20|439.93|437.63|439.82|437.52|439.93|437.63|439.78|437.48|15
1734960870000|2024-12-23 13:34:30|439.81|437.51|439.78|437.48|439.81|437.51|439.78|437.48|8
1734960880000|2024-12-23 13:34:40|439.79|437.49|439.82|437.52|439.82|437.52|439.78|437.48|10
1734960890000|2024-12-23 13:34:50|439.81|437.51|439.94|437.64|439.97|437.67|439.81|437.51|22
1734960900000|2024-12-23 13:35:00|439.97|437.67|440.33|438.03|440.33|438.03|439.85|437.55|27
1734960910000|2024-12-23 13:35:10|440.35|438.05|440.57|438.27|440.85|438.55|440.35|438.05|31
1734960920000|2024-12-23 13:35:20|440.56|438.26|440.46|438.16|440.61|438.31|440.36|438.06|31
1734960930000|2024-12-23 13:35:30|440.44|438.14|440.15|437.85|440.52|438.22|440.12|437.82|30
1734960940000|2024-12-23 13:35:40|440.14|437.84|440.06|437.76|440.17|437.87|440.03|437.73|31
1734960950000|2024-12-23 13:35:50|440.07|437.77|439.78|437.48|440.07|437.77|439.78|437.48|17
1734960960000|2024-12-23 13:36:00|439.54|437.24|439.24|436.94|439.54|437.24|439.2|436.9|15
1734960970000|2024-12-23 13:36:10|439.23|436.93|438.95|436.65|439.32|437.02|438.91|436.61|27
1734960980000|2024-12-23 13:36:20|438.94|436.64|438.73|436.43|438.94|436.64|438.56|436.26|22
1734960990000|2024-12-23 13:36:30|438.74|436.44|438.15|435.85|438.76|436.46|438.15|435.85|5
1734961000000|2024-12-23 13:36:40|438.02|435.72|438.15|435.85|438.15|435.85|438|435.7|6
1734961010000|2024-12-23 13:36:50|438.02|435.72|438.01|435.71|438.13|435.83|437.89|435.59|23
1734961020000|2024-12-23 13:37:00|438.02|435.72|437.82|435.52|438.13|435.83|437.82|435.52|25
1734961030000|2024-12-23 13:37:10|437.76|435.46|437.73|435.43|437.76|435.46|437.42|435.12|24
1734961040000|2024-12-23 13:37:20|437.72|435.42|437.85|435.55|438.13|435.83|437.72|435.42|29
1734961050000|2024-12-23 13:37:30|437.86|435.56|437.82|435.52|438.04|435.74|437.78|435.48|32
1734961060000|2024-12-23 13:37:40|437.81|435.51|438.07|435.77|438.14|435.84|437.8|435.5|36
1734961070000|2024-12-23 13:37:50|438.15|435.85|438.15|435.85|438.15|435.85|438.02|435.72|7
1734961100000|2024-12-23 13:38:20|438.04|435.74|437.9|435.6|438.04|435.74|437.9|435.6|5
1734961110000|2024-12-23 13:38:30|437.96|435.66|437.7|435.4|438.15|435.85|437.64|435.34|31
1734961120000|2024-12-23 13:38:40|437.64|435.34|437.85|435.55|437.97|435.67|437.64|435.34|11
1734961130000|2024-12-23 13:38:50|437.74|435.44|437.4|435.1|437.8|435.5|437.32|435.02|27
1734961140000|2024-12-23 13:39:00|437.46|435.16|437.46|435.16|437.49|435.19|437.33|435.03|35
1734961150000|2024-12-23 13:39:10|437.45|435.15|437.72|435.42|437.73|435.43|437.45|435.15|18
1734961160000|2024-12-23 13:39:20|437.79|435.49|437.63|435.33|438.04|435.74|437.62|435.32|33
1734961170000|2024-12-23 13:39:30|437.59|435.29|437.56|435.26|437.71|435.41|437.48|435.18|32
1734961180000|2024-12-23 13:39:40|437.59|435.29|437.92|435.62|438.02|435.72|437.47|435.17|31
1734961190000|2024-12-23 13:39:50|437.91|435.61|438.13|435.83|438.15|435.85|437.9|435.6|18
1734961200000|2024-12-23 13:40:00|438.14|435.84|437.9|435.6|438.15|435.85|437.86|435.56|16
1734961210000|2024-12-23 13:40:10|437.95|435.65|437.65|435.35|438.13|435.83|437.64|435.34|23
1734961220000|2024-12-23 13:40:20|437.55|435.25|437.51|435.21|437.62|435.32|437.33|435.03|28
1734961230000|2024-12-23 13:40:30|437.4|435.1|437.37|435.07|437.53|435.23|437.28|434.98|25
1734961240000|2024-12-23 13:40:40|437.44|435.14|437.51|435.21|437.51|435.21|437.28|434.98|27
1734961250000|2024-12-23 13:40:50|437.53|435.23|437.3|435|437.58|435.28|437.3|435|24
1734961260000|2024-12-23 13:41:00|437.28|434.98|437.28|434.98|437.29|434.99|437.27|434.97|10
1734961270000|2024-12-23 13:41:10|437.27|434.97|437.47|435.17|437.54|435.24|437.27|434.97|30
1734961280000|2024-12-23 13:41:20|437.49|435.19|438.03|435.73|438.15|435.85|437.49|435.19|33
1734961290000|2024-12-23 13:41:30|437.89|435.59|437.56|435.26|438|435.7|437.56|435.26|33
1734961300000|2024-12-23 13:41:40|437.58|435.28|437.59|435.29|437.7|435.4|437.44|435.14|29
1734961310000|2024-12-23 13:41:50|437.57|435.27|437.32|435.02|437.64|435.34|437.32|435.02|32
1734961320000|2024-12-23 13:42:00|437.27|434.97|436.94|434.64|437.38|435.08|436.83|434.53|19
1734961330000|2024-12-23 13:42:10|436.99|434.69|436.99|434.69|437.05|434.75|436.83|434.53|31
1734961340000|2024-12-23 13:42:20|437|434.7|436.84|434.54|437.14|434.84|436.84|434.54|26
1734961350000|2024-12-23 13:42:30|436.87|434.57|436.92|434.62|437.04|434.74|436.83|434.53|28
1734961360000|2024-12-23 13:42:40|436.98|434.68|437.07|434.77|437.15|434.85|436.95|434.65|29
1734961370000|2024-12-23 13:42:50|437.08|434.78|436.87|434.57|437.09|434.79|436.87|434.57|21
1734961380000|2024-12-23 13:43:00|436.9|434.6|436.8|434.5|436.92|434.62|436.8|434.5|16
1734961390000|2024-12-23 13:43:10|436.61|434.31|436.85|434.55|436.85|434.55|436.59|434.29|18
1734961400000|2024-12-23 13:43:20|436.84|434.54|436.83|434.53|437.03|434.73|436.79|434.49|26
1734961410000|2024-12-23 13:43:30|436.88|434.58|437.03|434.73|437.04|434.74|436.75|434.45|32
1734961420000|2024-12-23 13:43:40|437.04|434.74|437.3|435|437.51|435.21|437.04|434.74|26
1734961430000|2024-12-23 13:43:50|437.31|435.01|437.12|434.82|437.31|435.01|437|434.7|24
1734961440000|2024-12-23 13:44:00|437.13|434.83|437.03|434.73|437.19|434.89|436.9|434.6|32
1734961450000|2024-12-23 13:44:10|437.05|434.75|437.21|434.91|437.26|434.96|436.91|434.61|31
1734961460000|2024-12-23 13:44:20|437.19|434.89|437.27|434.97|437.47|435.17|437.11|434.81|32
1734961470000|2024-12-23 13:44:30|437.25|434.95|437.59|435.29|437.78|435.48|437.25|434.95|33
1734961480000|2024-12-23 13:44:40|437.55|435.25|437.33|435.03|437.64|435.34|437.3|435|29
1734961490000|2024-12-23 13:44:50|437.34|435.04|437.28|434.98|437.47|435.17|437.09|434.79|33
1734961500000|2024-12-23 13:45:00|437.29|434.99|437.62|435.32|437.62|435.32|437.18|434.88|29
1734961510000|2024-12-23 13:45:10|437.53|435.23|437.55|435.25|437.64|435.34|437.28|434.98|36
1734961520000|2024-12-23 13:45:20|437.65|435.35|438.01|435.71|438.15|435.85|437.65|435.35|20
1734961530000|2024-12-23 13:45:30|437.99|435.69|438.15|435.85|438.15|435.85|437.86|435.56|17
1734961540000|2024-12-23 13:45:40|438.05|435.75|438.15|435.85|438.15|435.85|438.03|435.73|7
1734961550000|2024-12-23 13:45:50|438.53|436.23|439.29|436.99|439.55|437.25|438.53|436.23|18
1734961560000|2024-12-23 13:46:00|439.43|437.13|439.51|437.21|439.66|437.36|439.22|436.92|26
1734961570000|2024-12-23 13:46:10|439.53|437.23|439.7|437.4|439.7|437.4|439.44|437.14|25
1734961580000|2024-12-23 13:46:20|439.77|437.47|439.27|436.97|439.77|437.47|439.19|436.89|22
1734961590000|2024-12-23 13:46:30|439.28|436.98|439.57|437.27|439.6|437.3|439.28|436.98|25
1734961600000|2024-12-23 13:46:40|439.48|437.18|439.06|436.76|439.65|437.35|439.06|436.76|24
1734961610000|2024-12-23 13:46:50|439.02|436.72|438.82|436.52|439.09|436.79|438.79|436.49|32
1734961620000|2024-12-23 13:47:00|438.79|436.49|438.97|436.67|439.09|436.79|438.79|436.49|31
1734961630000|2024-12-23 13:47:10|438.95|436.65|439.26|436.96|439.27|436.97|438.88|436.58|27
1734961640000|2024-12-23 13:47:20|439.15|436.85|439.14|436.84|439.23|436.93|438.95|436.65|35
1734961650000|2024-12-23 13:47:30|439.1|436.8|438.94|436.64|439.15|436.85|438.7|436.4|31
1734961660000|2024-12-23 13:47:40|438.82|436.52|438.81|436.51|439.1|436.8|438.67|436.37|20
1734961670000|2024-12-23 13:47:50|438.88|436.58|438.92|436.62|438.96|436.66|438.76|436.46|33
1734961680000|2024-12-23 13:48:00|438.86|436.56|438.98|436.68|439.31|437.01|438.79|436.49|33
1734961690000|2024-12-23 13:48:10|438.9|436.6|439.01|436.71|439.16|436.86|438.89|436.59|27
1734961700000|2024-12-23 13:48:20|439|436.7|438.73|436.43|439.08|436.78|438.73|436.43|30
1734961710000|2024-12-23 13:48:30|438.75|436.45|438.71|436.41|438.86|436.56|438.56|436.26|30
1734961720000|2024-12-23 13:48:40|438.67|436.37|438.52|436.22|438.75|436.45|438.4|436.1|29
1734961730000|2024-12-23 13:48:50|438.45|436.15|438.67|436.37|438.75|436.45|438.37|436.07|33
1734961740000|2024-12-23 13:49:00|438.66|436.36|438.21|435.91|438.66|436.36|438.13|435.83|32
1734961750000|2024-12-23 13:49:10|438.08|435.78|438.33|436.03|438.4|436.1|437.89|435.59|33
1734961760000|2024-12-23 13:49:20|438.28|435.98|438.64|436.34|438.64|436.34|438.26|435.96|18
1734961770000|2024-12-23 13:49:30|438.69|436.39|438.78|436.48|439.21|436.91|438.68|436.38|37
1734961780000|2024-12-23 13:49:40|438.75|436.45|438.62|436.32|438.75|436.45|438.43|436.13|29
1734961790000|2024-12-23 13:49:50|438.6|436.3|438.27|435.97|438.6|436.3|438.27|435.97|33
1734961800000|2024-12-23 13:50:00|438.28|435.98|437.93|435.63|438.35|436.05|437.93|435.63|36
1734961810000|2024-12-23 13:50:10|437.95|435.65|437.67|435.37|438.17|435.87|437.65|435.35|39
1734961820000|2024-12-23 13:50:20|437.71|435.41|437.88|435.58|437.88|435.58|437.6|435.3|31
1734961830000|2024-12-23 13:50:30|437.99|435.69|438.14|435.84|438.14|435.84|437.96|435.66|28
1734961840000|2024-12-23 13:50:40|438.24|435.94|438.54|436.24|438.74|436.44|438.24|435.94|29
1734961850000|2024-12-23 13:50:50|438.79|436.49|438.79|436.49|438.86|436.56|438.63|436.33|31
1734961860000|2024-12-23 13:51:00|438.74|436.44|438.34|436.04|438.74|436.44|438.29|435.99|28
1734961870000|2024-12-23 13:51:10|438.39|436.09|438.2|435.9|438.43|436.13|437.96|435.66|33
1734961880000|2024-12-23 13:51:20|438.23|435.93|438.56|436.26|438.56|436.26|438.17|435.87|30
1734961890000|2024-12-23 13:51:30|438.59|436.29|438.21|435.91|438.74|436.44|438.18|435.88|30
1734961900000|2024-12-23 13:51:40|438.22|435.92|438.25|435.95|438.3|436|438.05|435.75|32
1734961910000|2024-12-23 13:51:50|438.23|435.93|437.99|435.69|438.35|436.05|437.99|435.69|31
1734961920000|2024-12-23 13:52:00|438.02|435.72|437.94|435.64|438.18|435.88|437.9|435.6|25
1734961930000|2024-12-23 13:52:10|437.95|435.65|438.05|435.75|438.14|435.84|437.87|435.57|33
1734961940000|2024-12-23 13:52:20|438.07|435.77|437.85|435.55|438.14|435.84|437.82|435.52|28
1734961950000|2024-12-23 13:52:30|437.9|435.6|437.67|435.37|437.91|435.61|437.54|435.24|34
1734961960000|2024-12-23 13:52:40|437.61|435.31|437.59|435.29|437.67|435.37|437.57|435.27|27
1734961970000|2024-12-23 13:52:50|437.58|435.28|437.68|435.38|437.78|435.48|437.53|435.23|32
1734961980000|2024-12-23 13:53:00|437.67|435.37|438.24|435.94|438.26|435.96|437.64|435.34|34
1734961990000|2024-12-23 13:53:10|438.25|435.95|437.86|435.56|438.25|435.95|437.69|435.39|32
1734962000000|2024-12-23 13:53:20|437.87|435.57|438.03|435.73|438.1|435.8|437.86|435.56|31
1734962010000|2024-12-23 13:53:30|438.02|435.72|437.97|435.67|438.02|435.72|437.9|435.6|28
1734962020000|2024-12-23 13:53:40|437.98|435.68|437.92|435.62|438.08|435.78|437.81|435.51|30
1734962030000|2024-12-23 13:53:50|437.9|435.6|438.12|435.82|438.15|435.85|437.73|435.43|29
1734962040000|2024-12-23 13:54:00|438.13|435.83|437.98|435.68|438.23|435.93|437.79|435.49|34
1734962050000|2024-12-23 13:54:10|437.99|435.69|438.22|435.92|438.27|435.97|437.87|435.57|31
1734962060000|2024-12-23 13:54:20|438.23|435.93|438.13|435.83|438.24|435.94|438|435.7|31
1734962070000|2024-12-23 13:54:30|438.14|435.84|438.1|435.8|438.35|436.05|438.1|435.8|25
1734962080000|2024-12-23 13:54:40|438.09|435.79|438.01|435.71|438.14|435.84|438.01|435.71|17
1734962090000|2024-12-23 13:54:50|438.04|435.74|437.72|435.42|438.06|435.76|437.72|435.42|25
1734962100000|2024-12-23 13:55:00|437.73|435.43|437.83|435.53|437.87|435.57|437.55|435.25|31
1734962110000|2024-12-23 13:55:10|437.84|435.54|438.32|436.02|438.32|436.02|437.82|435.52|31
1734962120000|2024-12-23 13:55:20|438.26|435.96|437.86|435.56|438.32|436.02|437.85|435.55|35
1734962130000|2024-12-23 13:55:30|437.92|435.62|438.19|435.89|438.19|435.89|437.92|435.62|34
1734962140000|2024-12-23 13:55:40|438.23|435.93|437.86|435.56|438.25|435.95|437.78|435.48|29
1734962150000|2024-12-23 13:55:50|437.88|435.58|437.87|435.57|438.01|435.71|437.72|435.42|29
1734962160000|2024-12-23 13:56:00|437.9|435.6|438.06|435.76|438.07|435.77|437.82|435.52|29
1734962170000|2024-12-23 13:56:10|438.12|435.82|438.26|435.96|438.51|436.21|438.12|435.82|27
1734962180000|2024-12-23 13:56:20|438.27|435.97|438.08|435.78|438.43|436.13|438.08|435.78|22
1734962190000|2024-12-23 13:56:30|438.05|435.75|438.25|435.95|438.3|436|437.88|435.58|24
1734962200000|2024-12-23 13:56:40|438.27|435.97|438.59|436.29|438.59|436.29|438.27|435.97|27
1734962210000|2024-12-23 13:56:50|438.65|436.35|438.51|436.21|438.67|436.37|438.5|436.2|29
1734962220000|2024-12-23 13:57:00|438.53|436.23|438.32|436.02|438.68|436.38|438.29|435.99|30
1734962230000|2024-12-23 13:57:10|438.33|436.03|438.1|435.8|438.39|436.09|438.1|435.8|27
1734962240000|2024-12-23 13:57:20|438.07|435.77|438.3|436|438.41|436.11|438.07|435.77|34
1734962250000|2024-12-23 13:57:30|438.29|435.99|438.06|435.76|438.36|436.06|438.06|435.76|30
1734962260000|2024-12-23 13:57:40|438.04|435.74|438.31|436.01|438.41|436.11|438.04|435.74|23
1734962270000|2024-12-23 13:57:50|438.34|436.04|438.33|436.03|438.41|436.11|438.3|436|25
1734962280000|2024-12-23 13:58:00|438.34|436.04|438.1|435.8|438.34|436.04|438.1|435.8|31
1734962290000|2024-12-23 13:58:10|438.06|435.76|438.38|436.08|438.52|436.22|437.98|435.68|32
1734962300000|2024-12-23 13:58:20|438.39|436.09|438.26|435.96|438.48|436.18|438.2|435.9|26
1734962310000|2024-12-23 13:58:30|438.27|435.97|437.94|435.64|438.3|436|437.92|435.62|27
1734962320000|2024-12-23 13:58:40|437.93|435.63|438|435.7|438.05|435.75|437.88|435.58|31
1734962330000|2024-12-23 13:58:50|437.99|435.69|437.85|435.55|437.99|435.69|437.84|435.54|11
1734962340000|2024-12-23 13:59:00|437.83|435.53|437.67|435.37|437.88|435.58|437.62|435.32|22
1734962350000|2024-12-23 13:59:10|437.72|435.42|437.99|435.69|437.99|435.69|437.57|435.27|30
1734962370000|2024-12-23 13:59:30|438.25|435.95|438.68|436.38|438.68|436.38|438.25|435.95|9
1734962380000|2024-12-23 13:59:40|438.69|436.39|438.88|436.58|438.93|436.63|438.69|436.39|19
1734962390000|2024-12-23 13:59:50|438.91|436.61|438.79|436.49|438.92|436.62|438.72|436.42|16
1734962400000|2024-12-23 14:00:00|438.81|436.51|438.57|436.27|438.91|436.61|438.57|436.27|28
1734962410000|2024-12-23 14:00:10|438.62|436.32|438.76|436.46|438.8|436.5|438.4|436.1|27
1734962420000|2024-12-23 14:00:20|438.74|436.44|439.29|436.99|439.29|436.99|438.7|436.4|31
1734962430000|2024-12-23 14:00:30|439.28|436.98|439.07|436.77|439.38|437.08|438.88|436.58|34
1734962440000|2024-12-23 14:00:40|439.06|436.76|439.45|437.15|439.47|437.17|439.04|436.74|31
1734962450000|2024-12-23 14:00:50|439.46|437.16|439.43|437.13|439.56|437.26|439.31|437.01|24
1734962460000|2024-12-23 14:01:00|439.44|437.14|439.22|436.92|439.45|437.15|438.98|436.68|31
1734962470000|2024-12-23 14:01:10|439.32|437.02|439.47|437.17|439.56|437.26|439.27|436.97|23
1734962480000|2024-12-23 14:01:20|439.43|437.13|439.62|437.32|439.66|437.36|439.39|437.09|30
1734962490000|2024-12-23 14:01:30|439.6|437.3|439.64|437.34|439.75|437.45|439.55|437.25|34
1734962500000|2024-12-23 14:01:40|439.61|437.31|439.03|436.73|439.61|437.31|439.03|436.73|31
1734962510000|2024-12-23 14:01:50|439.04|436.74|439|436.7|439.04|436.74|438.94|436.64|27
1734962520000|2024-12-23 14:02:00|438.98|436.68|439.03|436.73|439.17|436.87|438.9|436.6|26
1734962530000|2024-12-23 14:02:10|439.05|436.75|439.31|437.01|439.36|437.06|439.05|436.75|29
1734962540000|2024-12-23 14:02:20|439.3|437|439.08|436.78|439.3|437|439.03|436.73|27
1734962550000|2024-12-23 14:02:30|439.12|436.82|439.37|437.07|439.45|437.15|439.01|436.71|26
1734962560000|2024-12-23 14:02:40|439.46|437.16|439.46|437.16|439.69|437.39|439.43|437.13|31
1734962570000|2024-12-23 14:02:50|439.48|437.18|439.67|437.37|439.67|437.37|439.47|437.17|24
1734962580000|2024-12-23 14:03:00|439.72|437.42|440.01|437.71|440.16|437.86|439.72|437.42|28
1734962590000|2024-12-23 14:03:10|440.1|437.8|440.64|438.34|440.66|438.36|440.1|437.8|31
1734962600000|2024-12-23 14:03:20|440.62|438.32|440.54|438.24|440.82|438.52|440.54|438.24|28
1734962610000|2024-12-23 14:03:30|440.58|438.28|440.05|437.75|440.58|438.28|440.05|437.75|30
1734962620000|2024-12-23 14:03:40|440.02|437.72|439.79|437.49|440.02|437.72|439.72|437.42|34
1734962630000|2024-12-23 14:03:50|439.76|437.46|439.65|437.35|439.81|437.51|439.65|437.35|24
1734962640000|2024-12-23 14:04:00|439.68|437.38|440.06|437.76|440.09|437.79|439.68|437.38|26
1734962650000|2024-12-23 14:04:10|440.07|437.77|440.43|438.13|440.51|438.21|440.07|437.77|31
1734962660000|2024-12-23 14:04:20|440.49|438.19|440.47|438.17|440.56|438.26|440.35|438.05|26
1734962670000|2024-12-23 14:04:30|440.42|438.12|440.5|438.2|440.5|438.2|440.34|438.04|31
1734962680000|2024-12-23 14:04:40|440.41|438.11|440.41|438.11|440.63|438.33|440.34|438.04|19
1734962690000|2024-12-23 14:04:50|440.39|438.09|440.37|438.07|440.48|438.18|440.07|437.77|29
1734962700000|2024-12-23 14:05:00|440.41|438.11|440.66|438.36|440.76|438.46|440.36|438.06|21
1734962710000|2024-12-23 14:05:10|440.65|438.35|440.92|438.62|440.95|438.65|440.59|438.29|27
1734962720000|2024-12-23 14:05:20|440.91|438.61|440.92|438.62|440.93|438.63|440.75|438.45|27
1734962730000|2024-12-23 14:05:30|440.93|438.63|441.68|439.38|441.72|439.42|440.91|438.61|24
1734962740000|2024-12-23 14:05:40|441.65|439.35|441.68|439.38|441.77|439.47|441.61|439.31|29
1734962750000|2024-12-23 14:05:50|441.69|439.39|441.83|439.53|441.86|439.56|441.69|439.39|20
1734962760000|2024-12-23 14:06:00|441.71|439.41|441.82|439.52|441.99|439.69|441.71|439.41|35
1734962770000|2024-12-23 14:06:10|441.75|439.45|441.9|439.6|441.9|439.6|441.53|439.23|29
1734962780000|2024-12-23 14:06:20|441.99|439.69|441.91|439.61|442.05|439.75|441.87|439.57|17
1734962790000|2024-12-23 14:06:30|441.99|439.69|441.82|439.52|442.07|439.77|441.81|439.51|31
1734962800000|2024-12-23 14:06:40|441.81|439.51|441.51|439.21|441.81|439.51|441.47|439.17|25
1734962810000|2024-12-23 14:06:50|441.46|439.16|441.25|438.95|441.51|439.21|441.24|438.94|24
1734962820000|2024-12-23 14:07:00|441.28|438.98|441.48|439.18|441.64|439.34|440.93|438.63|31
1734962830000|2024-12-23 14:07:10|441.49|439.19|441.53|439.23|441.61|439.31|441.45|439.15|29
1734962840000|2024-12-23 14:07:20|441.49|439.19|441.57|439.27|441.78|439.48|441.46|439.16|30
1734962850000|2024-12-23 14:07:30|441.51|439.21|441.45|439.15|441.67|439.37|441.44|439.14|30
1734962860000|2024-12-23 14:07:40|441.5|439.2|441.09|438.79|441.5|439.2|441.09|438.79|27
1734962870000|2024-12-23 14:07:50|441.05|438.75|441.5|439.2|441.57|439.27|441|438.7|30
1734962880000|2024-12-23 14:08:00|441.49|439.19|441.61|439.31|441.87|439.57|441.39|439.09|34
1734962890000|2024-12-23 14:08:10|441.62|439.32|441.43|439.13|441.73|439.43|441.4|439.1|33
1734962900000|2024-12-23 14:08:20|441.49|439.19|441.67|439.37|441.69|439.39|441.28|438.98|24
1734962910000|2024-12-23 14:08:30|441.7|439.4|442.09|439.79|442.1|439.8|441.7|439.4|27
1734962920000|2024-12-23 14:08:40|442.08|439.78|442.05|439.75|442.08|439.78|441.86|439.56|24
1734962930000|2024-12-23 14:08:50|442.06|439.76|441.96|439.66|442.06|439.76|441.95|439.65|29
1734962940000|2024-12-23 14:09:00|441.93|439.63|442.4|440.1|442.51|440.21|441.93|439.63|33
1734962950000|2024-12-23 14:09:10|442.37|440.07|442.43|440.13|442.59|440.29|442.37|440.07|29
1734962960000|2024-12-23 14:09:20|442.42|440.12|441.93|439.63|442.42|440.12|441.93|439.63|37
1734962970000|2024-12-23 14:09:30|441.95|439.65|441.72|439.42|441.95|439.65|441.61|439.31|32
1734962980000|2024-12-23 14:09:40|441.69|439.39|441.67|439.37|441.78|439.48|441.5|439.2|25
1734962990000|2024-12-23 14:09:50|441.68|439.38|441.5|439.2|441.68|439.38|441.32|439.02|28
1734963000000|2024-12-23 14:10:00|441.51|439.21|441.63|439.33|441.76|439.46|441.46|439.16|28
1734963010000|2024-12-23 14:10:10|441.64|439.34|441.19|438.89|441.7|439.4|441.14|438.84|26
1734963020000|2024-12-23 14:10:20|441.14|438.84|441.04|438.74|441.16|438.86|440.95|438.65|30
1734963030000|2024-12-23 14:10:30|441.05|438.75|441.23|438.93|441.26|438.96|441.05|438.75|26
1734963040000|2024-12-23 14:10:40|441.19|438.89|441.26|438.96|441.26|438.96|440.93|438.63|24
1734963050000|2024-12-23 14:10:50|441.24|438.94|441.3|439|441.45|439.15|441.22|438.92|28
1734963060000|2024-12-23 14:11:00|441.31|439.01|441.43|439.13|441.47|439.17|441.28|438.98|21
1734963070000|2024-12-23 14:11:10|441.49|439.19|441.53|439.23|441.69|439.39|441.47|439.17|35
1734963080000|2024-12-23 14:11:20|441.52|439.22|441.52|439.22|441.6|439.3|441.39|439.09|21
1734963090000|2024-12-23 14:11:30|441.53|439.23|441.86|439.56|441.86|439.56|441.48|439.18|33
1734963100000|2024-12-23 14:11:40|441.87|439.57|441.97|439.67|441.97|439.67|441.72|439.42|28
1734963110000|2024-12-23 14:11:50|442.01|439.71|442.02|439.72|442.15|439.85|442|439.7|20
1734963120000|2024-12-23 14:12:00|442.01|439.71|441.75|439.45|442.05|439.75|441.73|439.43|28
1734963130000|2024-12-23 14:12:10|441.73|439.43|442.2|439.9|442.29|439.99|441.73|439.43|29
1734963140000|2024-12-23 14:12:20|442.24|439.94|442.16|439.86|442.25|439.95|442.09|439.79|20
1734963150000|2024-12-23 14:12:30|442.2|439.9|442.18|439.88|442.27|439.97|442.12|439.82|25
1734963160000|2024-12-23 14:12:40|442.17|439.87|441.94|439.64|442.19|439.89|441.89|439.59|30
1734963170000|2024-12-23 14:12:50|441.95|439.65|441.97|439.67|442.02|439.72|441.82|439.52|28
1734963180000|2024-12-23 14:13:00|442.05|439.75|442.06|439.76|442.21|439.91|442.02|439.72|27
1734963190000|2024-12-23 14:13:10|442.05|439.75|441.67|439.37|442.24|439.94|441.67|439.37|29
1734963200000|2024-12-23 14:13:20|441.66|439.36|441.58|439.28|441.77|439.47|441.41|439.11|31
1734963210000|2024-12-23 14:13:30|441.55|439.25|441.57|439.27|441.7|439.4|441.54|439.24|24
1734963220000|2024-12-23 14:13:40|441.65|439.35|441.55|439.25|441.68|439.38|441.53|439.23|26
1734963230000|2024-12-23 14:13:50|441.56|439.26|441.65|439.35|441.69|439.39|441.41|439.11|21
1734963240000|2024-12-23 14:14:00|441.66|439.36|441.54|439.24|441.72|439.42|441.43|439.13|27
1734963250000|2024-12-23 14:14:10|441.55|439.25|441.35|439.05|441.55|439.25|441.17|438.87|24
1734963260000|2024-12-23 14:14:20|441.36|439.06|441.31|439.01|441.39|439.09|441.25|438.95|31
1734963270000|2024-12-23 14:14:30|441.32|439.02|441.31|439.01|441.38|439.08|441.18|438.88|28
1734963280000|2024-12-23 14:14:40|441.32|439.02|441.31|439.01|441.35|439.05|441.2|438.9|19
1734963290000|2024-12-23 14:14:50|441.28|438.98|441.12|438.82|441.37|439.07|441.06|438.76|32
1734963300000|2024-12-23 14:15:00|441.22|438.92|441.36|439.06|441.37|439.07|441.17|438.87|26
1734963310000|2024-12-23 14:15:10|441.35|439.05|441.68|439.38|441.68|439.38|441.31|439.01|24
1734963320000|2024-12-23 14:15:20|441.66|439.36|441.97|439.67|441.99|439.69|441.6|439.3|29
1734963330000|2024-12-23 14:15:30|442|439.7|442.22|439.92|442.22|439.92|441.96|439.66|32
1734963340000|2024-12-23 14:15:40|442.23|439.93|442.62|440.32|442.63|440.33|442.23|439.93|33
1734963350000|2024-12-23 14:15:50|442.61|440.31|442.69|440.39|442.77|440.47|442.61|440.31|28
1734963360000|2024-12-23 14:16:00|442.66|440.36|442.83|440.53|443|440.7|442.66|440.36|26
1734963370000|2024-12-23 14:16:10|442.84|440.54|443.25|440.95|443.25|440.95|442.83|440.53|33
1734963380000|2024-12-23 14:16:20|443.28|440.98|443.3|441|443.35|441.05|443.25|440.95|28
1734963390000|2024-12-23 14:16:30|443.25|440.95|443.19|440.89|443.38|441.08|443.15|440.85|29
1734963400000|2024-12-23 14:16:40|443.16|440.86|443.66|441.36|443.66|441.36|443.15|440.85|28
1734963440000|2024-12-23 14:17:20|443.28|440.98|443.11|440.81|443.28|440.98|442.93|440.63|9
1734963450000|2024-12-23 14:17:30|443.12|440.82|443.22|440.92|443.22|440.92|443.07|440.77|16
1734963460000|2024-12-23 14:17:40|443.24|440.94|443.09|440.79|443.25|440.95|443.04|440.74|23
1734963470000|2024-12-23 14:17:50|443.07|440.77|443.07|440.77|443.14|440.84|442.94|440.64|23
1734963480000|2024-12-23 14:18:00|443.09|440.79|442.97|440.67|443.13|440.83|442.94|440.64|26
1734963490000|2024-12-23 14:18:10|442.96|440.66|442.42|440.12|442.96|440.66|442.42|440.12|24
1734963500000|2024-12-23 14:18:20|442.41|440.11|442.46|440.16|442.51|440.21|442.32|440.02|14
1734963510000|2024-12-23 14:18:30|442.45|440.15|442.33|440.03|442.45|440.15|442.17|439.87|23
1734963520000|2024-12-23 14:18:40|442.26|439.96|442.29|439.99|442.39|440.09|442.21|439.91|27
1734963530000|2024-12-23 14:18:50|442.26|439.96|442.23|439.93|442.39|440.09|442.19|439.89|33
1734963540000|2024-12-23 14:19:00|442.28|439.98|442.05|439.75|442.34|440.04|442.05|439.75|28
1734963550000|2024-12-23 14:19:10|441.95|439.65|441.88|439.58|442.07|439.77|441.87|439.57|20
1734963560000|2024-12-23 14:19:20|441.97|439.67|442.14|439.84|442.21|439.91|441.97|439.67|24
1734963570000|2024-12-23 14:19:30|442.12|439.82|441.65|439.35|442.14|439.84|441.65|439.35|28
1734963580000|2024-12-23 14:19:40|441.59|439.29|441.35|439.05|441.59|439.29|441.26|438.96|23
1734963590000|2024-12-23 14:19:50|441.34|439.04|441.5|439.2|441.57|439.27|441.29|438.99|32
1734963600000|2024-12-23 14:20:00|441.52|439.22|441.58|439.28|441.63|439.33|441.47|439.17|28
1734963610000|2024-12-23 14:20:10|441.59|439.29|441.84|439.54|441.84|439.54|441.59|439.29|31
1734963620000|2024-12-23 14:20:20|441.86|439.56|441.74|439.44|441.89|439.59|441.74|439.44|17
1734963630000|2024-12-23 14:20:30|441.76|439.46|441.91|439.61|441.92|439.62|441.76|439.46|27
1734963640000|2024-12-23 14:20:40|441.92|439.62|441.95|439.65|442.11|439.81|441.92|439.62|24
1734963650000|2024-12-23 14:20:50|441.98|439.68|441.93|439.63|442.14|439.84|441.93|439.63|17
1734963660000|2024-12-23 14:21:00|441.98|439.68|442.15|439.85|442.37|440.07|441.98|439.68|29
1734963670000|2024-12-23 14:21:10|442.14|439.84|442.14|439.84|442.27|439.97|442.08|439.78|25
1734963680000|2024-12-23 14:21:20|442.15|439.85|442.22|439.92|442.37|440.07|442.14|439.84|28
1734963690000|2024-12-23 14:21:30|442.19|439.89|442.08|439.78|442.19|439.89|441.87|439.57|30
1734963700000|2024-12-23 14:21:40|442.1|439.8|442.29|439.99|442.33|440.03|442.06|439.76|26
1734963710000|2024-12-23 14:21:50|442.3|440|442.34|440.04|442.49|440.19|442.3|440|28
1734963720000|2024-12-23 14:22:00|442.35|440.05|442.56|440.26|442.56|440.26|442.19|439.89|24
1734963730000|2024-12-23 14:22:10|442.61|440.31|442.71|440.41|442.74|440.44|442.5|440.2|29
1734963740000|2024-12-23 14:22:20|442.72|440.42|442.39|440.09|442.73|440.43|442.38|440.08|27
1734963750000|2024-12-23 14:22:30|442.49|440.19|442.65|440.35|442.66|440.36|442.48|440.18|27
1734963760000|2024-12-23 14:22:40|442.72|440.42|442.67|440.37|442.81|440.51|442.58|440.28|29
1734963770000|2024-12-23 14:22:50|442.66|440.36|442.68|440.38|442.71|440.41|442.63|440.33|22
1734963780000|2024-12-23 14:23:00|442.69|440.39|442.9|440.6|442.9|440.6|442.63|440.33|24
1734963790000|2024-12-23 14:23:10|442.89|440.59|443.02|440.72|443.09|440.79|442.84|440.54|33
1734963800000|2024-12-23 14:23:20|443.03|440.73|443.06|440.76|443.17|440.87|442.99|440.69|26
1734963810000|2024-12-23 14:23:30|443.08|440.78|442.89|440.59|443.08|440.78|442.82|440.52|27
1734963820000|2024-12-23 14:23:40|442.88|440.58|442.86|440.56|442.94|440.64|442.8|440.5|30
1734963830000|2024-12-23 14:23:50|442.85|440.55|442.83|440.53|443.04|440.74|442.83|440.53|28
1734963840000|2024-12-23 14:24:00|442.84|440.54|442.97|440.67|443.11|440.81|442.84|440.54|26
1734963850000|2024-12-23 14:24:10|443|440.7|442.66|440.36|443.04|440.74|442.66|440.36|30
1734963860000|2024-12-23 14:24:20|442.74|440.44|442.84|440.54|442.91|440.61|442.74|440.44|25
1734963870000|2024-12-23 14:24:30|442.83|440.53|442.51|440.21|442.88|440.58|442.5|440.2|31
1734963880000|2024-12-23 14:24:40|442.56|440.26|442.59|440.29|442.74|440.44|442.56|440.26|20
1734963890000|2024-12-23 14:24:50|442.64|440.34|442.76|440.46|442.76|440.46|442.6|440.3|27
1734963900000|2024-12-23 14:25:00|442.8|440.5|442.95|440.65|443.07|440.77|442.8|440.5|24
1734963910000|2024-12-23 14:25:10|442.93|440.63|443.03|440.73|443.05|440.75|442.72|440.42|20
1734963920000|2024-12-23 14:25:20|443.05|440.75|443.18|440.88|443.19|440.89|443.04|440.74|26
1734963930000|2024-12-23 14:25:30|443.17|440.87|442.87|440.57|443.17|440.87|442.84|440.54|25
1734963940000|2024-12-23 14:25:40|442.86|440.56|442.86|440.56|442.91|440.61|442.82|440.52|25
1734963950000|2024-12-23 14:25:50|442.88|440.58|443.01|440.71|443.01|440.71|442.73|440.43|29
1734963960000|2024-12-23 14:26:00|443|440.7|443.07|440.77|443.13|440.83|442.95|440.65|33
1734963970000|2024-12-23 14:26:10|443.12|440.82|442.91|440.61|443.12|440.82|442.9|440.6|25
1734963980000|2024-12-23 14:26:20|442.9|440.6|442.75|440.45|443.01|440.71|442.66|440.36|33
1734963990000|2024-12-23 14:26:30|442.76|440.46|442.96|440.66|442.99|440.69|442.72|440.42|29
1734964000000|2024-12-23 14:26:40|442.97|440.67|442.86|440.56|443.04|440.74|442.86|440.56|20
1734964010000|2024-12-23 14:26:50|442.91|440.61|443.18|440.88|443.18|440.88|442.9|440.6|16
1734964020000|2024-12-23 14:27:00|443.17|440.87|443.41|441.11|443.49|441.19|443.16|440.86|28
1734964030000|2024-12-23 14:27:10|443.45|441.15|443.07|440.77|443.5|441.2|442.99|440.69|32
1734964040000|2024-12-23 14:27:20|443.08|440.78|443.03|440.73|443.13|440.83|442.97|440.67|28
1734964050000|2024-12-23 14:27:30|443.02|440.72|442.94|440.64|443.07|440.77|442.92|440.62|27
1734964060000|2024-12-23 14:27:40|442.95|440.65|443|440.7|443.08|440.78|442.95|440.65|23
1734964070000|2024-12-23 14:27:50|442.99|440.69|442.89|440.59|443|440.7|442.84|440.54|26
1734964080000|2024-12-23 14:28:00|442.88|440.58|442.76|440.46|442.89|440.59|442.55|440.25|28
1734964090000|2024-12-23 14:28:10|442.75|440.45|442.77|440.47|442.8|440.5|442.69|440.39|25
1734964100000|2024-12-23 14:28:20|442.75|440.45|442.56|440.26|442.75|440.45|442.53|440.23|23
1734964110000|2024-12-23 14:28:30|442.57|440.27|442.58|440.28|442.61|440.31|442.53|440.23|21
1734964120000|2024-12-23 14:28:40|442.59|440.29|442.57|440.27|442.59|440.29|442.51|440.21|15
1734964130000|2024-12-23 14:28:50|442.56|440.26|442.78|440.48|442.78|440.48|442.51|440.21|16
1734964140000|2024-12-23 14:29:00|442.77|440.47|443.01|440.71|443.01|440.71|442.77|440.47|21
1734964150000|2024-12-23 14:29:10|442.99|440.69|443.11|440.81|443.11|440.81|442.87|440.57|27
1734964160000|2024-12-23 14:29:20|443.1|440.8|443.3|441|443.3|441|443.05|440.75|24
1734964170000|2024-12-23 14:29:30|443.31|441.01|443.03|440.73|443.31|441.01|443.03|440.73|18
1734964180000|2024-12-23 14:29:40|443.04|440.74|443.12|440.82|443.16|440.86|443.03|440.73|19
1734964190000|2024-12-23 14:29:50|443.13|440.83|443.29|440.99|443.29|440.99|443.1|440.8|18
1734964200000|2024-12-23 14:30:00|443.28|440.98|443.4|441.1|443.43|441.13|443.12|440.82|26
1734964210000|2024-12-23 14:30:10|443.42|441.12|443.48|441.18|443.57|441.27|443.35|441.05|25
1734964220000|2024-12-23 14:30:20|443.5|441.2|443.92|441.62|443.92|441.62|443.5|441.2|26
1734964230000|2024-12-23 14:30:30|443.94|441.64|444.04|441.74|444.1|441.8|443.91|441.61|28
1734964240000|2024-12-23 14:30:40|444.05|441.75|443.74|441.44|444.11|441.81|443.74|441.44|31
1734964250000|2024-12-23 14:30:50|443.72|441.42|443.43|441.13|443.72|441.42|443.33|441.03|31
1734964260000|2024-12-23 14:31:00|443.46|441.16|443.75|441.45|443.77|441.47|443.39|441.09|33
1734964270000|2024-12-23 14:31:10|443.79|441.49|443.69|441.39|443.95|441.65|443.66|441.36|32
1734964280000|2024-12-23 14:31:20|443.81|441.51|443.61|441.31|443.86|441.56|443.59|441.29|24
1734964290000|2024-12-23 14:31:30|443.72|441.42|443.11|440.81|443.79|441.49|443.11|440.81|33
1734964300000|2024-12-23 14:31:40|443.09|440.79|442.97|440.67|443.11|440.81|442.86|440.56|33
1734964310000|2024-12-23 14:31:50|442.86|440.56|442.49|440.19|442.91|440.61|442.46|440.16|31
1734964320000|2024-12-23 14:32:00|442.37|440.07|442.65|440.35|442.65|440.35|442.32|440.02|28
1734964330000|2024-12-23 14:32:10|442.7|440.4|442.62|440.32|443.06|440.76|442.57|440.27|33
1734964340000|2024-12-23 14:32:20|442.71|440.41|442.69|440.39|442.91|440.61|442.68|440.38|26
1734964350000|2024-12-23 14:32:30|442.67|440.37|443.08|440.78|443.16|440.86|442.64|440.34|36
1734964360000|2024-12-23 14:32:40|443.12|440.82|443.04|440.74|443.38|441.08|443.04|440.74|34
1734964370000|2024-12-23 14:32:50|443|440.7|443.07|440.77|443.1|440.8|442.86|440.56|31
1734964380000|2024-12-23 14:33:00|443.08|440.78|443.33|441.03|443.42|441.12|443.08|440.78|30
1734964390000|2024-12-23 14:33:10|443.3|441|443.31|441.01|443.42|441.12|443.16|440.86|34
1734964400000|2024-12-23 14:33:20|443.29|440.99|443.16|440.86|443.29|440.99|443.08|440.78|34
1734964410000|2024-12-23 14:33:30|443.04|440.74|443.34|441.04|443.46|441.16|442.85|440.55|31
1734964420000|2024-12-23 14:33:40|443.32|441.02|442.96|440.66|443.47|441.17|442.9|440.6|33
1734964430000|2024-12-23 14:33:50|443.01|440.71|442.95|440.65|443.13|440.83|442.83|440.53|33
1734964440000|2024-12-23 14:34:00|442.96|440.66|442.42|440.12|442.99|440.69|442.42|440.12|29
1734964450000|2024-12-23 14:34:10|442.41|440.11|442.77|440.47|442.86|440.56|442.41|440.11|34
1734964460000|2024-12-23 14:34:20|442.76|440.46|442.73|440.43|442.87|440.57|442.71|440.41|23
1734964470000|2024-12-23 14:34:30|442.72|440.42|442.07|439.77|442.72|440.42|442.04|439.74|27
1734964480000|2024-12-23 14:34:40|442.09|439.79|442.15|439.85|442.31|440.01|442.09|439.79|28
1734964490000|2024-12-23 14:34:50|442.16|439.86|441.98|439.68|442.18|439.88|441.94|439.64|29
1734964500000|2024-12-23 14:35:00|441.97|439.67|441.58|439.28|442.03|439.73|441.54|439.24|35
1734964510000|2024-12-23 14:35:10|441.56|439.26|441.35|439.05|441.56|439.26|441.18|438.88|33
1734964520000|2024-12-23 14:35:20|441.34|439.04|441.99|439.69|442.25|439.95|441.33|439.03|37
1734964530000|2024-12-23 14:35:30|441.9|439.6|441.99|439.69|442.09|439.79|441.8|439.5|38
1734964540000|2024-12-23 14:35:40|441.94|439.64|441.8|439.5|442.08|439.78|441.75|439.45|30
1734964550000|2024-12-23 14:35:50|441.76|439.46|442.01|439.71|442.06|439.76|441.67|439.37|30
1734964560000|2024-12-23 14:36:00|442|439.7|442.09|439.79|442.17|439.87|441.97|439.67|30
1734964570000|2024-12-23 14:36:10|442.19|439.89|441.66|439.36|442.26|439.96|441.57|439.27|34
1734964580000|2024-12-23 14:36:20|441.68|439.38|441.42|439.12|441.97|439.67|441.42|439.12|30
1734964590000|2024-12-23 14:36:30|441.43|439.13|441.26|438.96|441.55|439.25|441.26|438.96|29
1734964600000|2024-12-23 14:36:40|441.31|439.01|441.13|438.83|441.37|439.07|441.03|438.73|32
1734964610000|2024-12-23 14:36:50|441.09|438.79|440.81|438.51|441.13|438.83|440.76|438.46|31
1734964620000|2024-12-23 14:37:00|440.8|438.5|440.59|438.29|440.86|438.56|440.58|438.28|30
1734964630000|2024-12-23 14:37:10|440.56|438.26|440.59|438.29|440.61|438.31|440.44|438.14|31
1734964640000|2024-12-23 14:37:20|440.58|438.28|440.78|438.48|440.92|438.62|440.51|438.21|31
1734964650000|2024-12-23 14:37:30|440.76|438.46|440.14|437.84|440.76|438.46|440.03|437.73|27
1734964660000|2024-12-23 14:37:40|440.13|437.83|439.81|437.51|440.15|437.85|439.81|437.51|29
1734964670000|2024-12-23 14:37:50|439.74|437.44|439.75|437.45|439.85|437.55|439.61|437.31|31
1734964680000|2024-12-23 14:38:00|439.76|437.46|439.65|437.35|439.76|437.46|439.33|437.03|31
1734964690000|2024-12-23 14:38:10|439.63|437.33|440.03|437.73|440.08|437.78|439.55|437.25|24
1734964700000|2024-12-23 14:38:20|440.14|437.84|440.18|437.88|440.23|437.93|440|437.7|33
1734964710000|2024-12-23 14:38:30|440.17|437.87|440.63|438.33|440.74|438.44|440.15|437.85|30
1734964720000|2024-12-23 14:38:40|440.68|438.38|440.25|437.95|440.68|438.38|440.17|437.87|36
1734964730000|2024-12-23 14:38:50|440.29|437.99|440.28|437.98|440.36|438.06|440.21|437.91|34
1734964740000|2024-12-23 14:39:00|440.3|438|440.01|437.71|440.56|438.26|440.01|437.71|38
1734964750000|2024-12-23 14:39:10|440.06|437.76|439.83|437.53|440.14|437.84|439.82|437.52|32
1734964760000|2024-12-23 14:39:20|439.8|437.5|439.57|437.27|439.82|437.52|439.39|437.09|35
1734964770000|2024-12-23 14:39:30|439.61|437.31|439.35|437.05|439.61|437.31|439.31|437.01|31
1734964780000|2024-12-23 14:39:40|439.37|437.07|439.45|437.15|439.59|437.29|439.34|437.04|33
1734964790000|2024-12-23 14:39:50|439.48|437.18|439.63|437.33|439.81|437.51|439.48|437.18|29
1734964800000|2024-12-23 14:40:00|439.64|437.34|438.87|436.57|439.64|437.34|438.8|436.5|32
1734964810000|2024-12-23 14:40:10|438.93|436.63|438.94|436.64|438.99|436.69|438.82|436.52|34
1734964820000|2024-12-23 14:40:20|438.92|436.62|438.65|436.35|438.92|436.62|438.47|436.17|32
1734964830000|2024-12-23 14:40:30|438.6|436.3|437.83|435.53|438.6|436.3|437.83|435.53|30
1734964840000|2024-12-23 14:40:40|437.78|435.48|437.45|435.15|437.78|435.48|437.44|435.14|25
1734964850000|2024-12-23 14:40:50|437.41|435.11|437.36|435.06|437.58|435.28|437.36|435.06|29
1734964860000|2024-12-23 14:41:00|437.39|435.09|437.58|435.28|437.66|435.36|437.29|434.99|31
1734964870000|2024-12-23 14:41:10|437.55|435.25|437.73|435.43|437.78|435.48|437.47|435.17|34
1734964880000|2024-12-23 14:41:20|437.68|435.38|437.51|435.21|437.75|435.45|437.33|435.03|32
1734964890000|2024-12-23 14:41:30|437.47|435.17|437.49|435.19|437.5|435.2|437.22|434.92|29
1734964900000|2024-12-23 14:41:40|437.48|435.18|437.93|435.63|437.93|435.63|437.28|434.98|33
1734964910000|2024-12-23 14:41:50|437.97|435.67|438.21|435.91|438.24|435.94|437.97|435.67|34
1734964920000|2024-12-23 14:42:00|438.25|435.95|438.01|435.71|438.25|435.95|437.98|435.68|32
1734964930000|2024-12-23 14:42:10|437.99|435.69|438.12|435.82|438.22|435.92|437.81|435.51|33
1734964940000|2024-12-23 14:42:20|438.13|435.83|438.09|435.79|438.32|436.02|437.94|435.64|33
1734964950000|2024-12-23 14:42:30|438.08|435.78|437.47|435.17|438.08|435.78|437.47|435.17|32
1734964960000|2024-12-23 14:42:40|437.45|435.15|437.22|434.92|437.59|435.29|437.22|434.92|27
1734964970000|2024-12-23 14:42:50|437.25|434.95|437.28|434.98|437.44|435.14|437.2|434.9|33
1734964980000|2024-12-23 14:43:00|437.3|435|436.99|434.69|437.33|435.03|436.77|434.47|37
1734964990000|2024-12-23 14:43:10|437.01|434.71|436.96|434.66|437.07|434.77|436.84|434.54|34
1734965000000|2024-12-23 14:43:20|436.99|434.69|437.01|434.71|437.15|434.85|436.97|434.67|26
1734965010000|2024-12-23 14:43:30|437.03|434.73|437.17|434.87|437.51|435.21|437.03|434.73|20
1734965020000|2024-12-23 14:43:40|437.13|434.83|437.09|434.79|437.25|434.95|437.01|434.71|36
1734965030000|2024-12-23 14:43:50|437.08|434.78|437.19|434.89|437.2|434.9|436.98|434.68|29
1734965040000|2024-12-23 14:44:00|437.23|434.93|437.15|434.85|437.35|435.05|437.15|434.85|16
1734965050000|2024-12-23 14:44:10|437|434.7|437.3|435|437.3|435|436.92|434.62|29
1734965060000|2024-12-23 14:44:20|437.34|435.04|437.86|435.56|437.94|435.64|437.26|434.96|35
1734965070000|2024-12-23 14:44:30|437.77|435.47|437.84|435.54|437.86|435.56|437.43|435.13|33
1734965080000|2024-12-23 14:44:40|437.73|435.43|437.52|435.22|437.77|435.47|437.52|435.22|33
1734965090000|2024-12-23 14:44:50|437.46|435.16|436.96|434.66|437.49|435.19|436.96|434.66|30
1734965100000|2024-12-23 14:45:00|437.03|434.73|436.7|434.4|437.06|434.76|436.68|434.38|34
1734965110000|2024-12-23 14:45:10|436.73|434.43|436.85|434.55|436.91|434.61|436.67|434.37|32
1734965120000|2024-12-23 14:45:20|436.86|434.56|437.57|435.27|437.58|435.28|436.66|434.36|34
1734965130000|2024-12-23 14:45:30|437.48|435.18|437.83|435.53|438|435.7|437.4|435.1|34
1734965140000|2024-12-23 14:45:40|437.84|435.54|438.04|435.74|438.12|435.82|437.77|435.47|31
1734965150000|2024-12-23 14:45:50|438.05|435.75|437.89|435.59|438.3|436|437.82|435.52|34
1734965160000|2024-12-23 14:46:00|437.91|435.61|437.17|434.87|437.91|435.61|436.96|434.66|36
1734965170000|2024-12-23 14:46:10|437.16|434.86|436.72|434.42|437.16|434.86|436.69|434.39|36
1734965180000|2024-12-23 14:46:20|436.71|434.41|436.37|434.07|436.72|434.42|436.25|433.95|30
1734965190000|2024-12-23 14:46:30|436.34|434.04|436.57|434.27|436.72|434.42|436.3|434|33
1734965200000|2024-12-23 14:46:40|436.65|434.35|436.26|433.96|436.65|434.35|436.26|433.96|32
1734965210000|2024-12-23 14:46:50|436.25|433.95|436.16|433.86|436.26|433.96|436.16|433.86|6
1734965220000|2024-12-23 14:47:00|436.19|433.89|436.47|434.17|436.47|434.17|436.16|433.86|29
1734965230000|2024-12-23 14:47:10|436.42|434.12|436.34|434.04|436.48|434.18|436.29|433.99|32
1734965240000|2024-12-23 14:47:20|436.28|433.98|436.36|434.06|436.46|434.16|436.17|433.87|30
1734965250000|2024-12-23 14:47:30|436.4|434.1|436.16|433.86|436.4|434.1|436.16|433.86|22
1734965270000|2024-12-23 14:47:50|435.96|433.66|436.1|433.8|436.12|433.82|435.79|433.49|16
1734965280000|2024-12-23 14:48:00|436.09|433.79|435.74|433.44|436.09|433.79|435.68|433.38|24
1734965290000|2024-12-23 14:48:10|435.7|433.4|435.56|433.26|435.71|433.41|435.55|433.25|30
1734965300000|2024-12-23 14:48:20|435.55|433.25|434.87|432.57|435.55|433.25|434.76|432.46|20
1734965310000|2024-12-23 14:48:30|434.92|432.62|434.5|432.2|434.92|432.62|434.42|432.12|37
1734965320000|2024-12-23 14:48:40|434.43|432.13|434.28|431.98|434.53|432.23|434.22|431.92|27
1734965330000|2024-12-23 14:48:50|434.09|431.79|433.95|431.65|434.1|431.8|433.91|431.61|20
1734965340000|2024-12-23 14:49:00|433.93|431.63|433.99|431.69|434.21|431.91|433.8|431.5|27
1734965350000|2024-12-23 14:49:10|434|431.7|433.97|431.67|434.05|431.75|433.67|431.37|36
1734965360000|2024-12-23 14:49:20|434|431.7|434.28|431.98|434.28|431.98|433.86|431.56|15
1734965370000|2024-12-23 14:49:30|434.54|432.24|434.9|432.6|434.95|432.65|434.54|432.24|17
1734965380000|2024-12-23 14:49:40|434.98|432.68|434.85|432.55|435.02|432.72|434.85|432.55|16
1734965390000|2024-12-23 14:49:50|434.84|432.54|434.52|432.22|434.84|432.54|434.43|432.13|17
1734965400000|2024-12-23 14:50:00|434.56|432.26|433.69|431.39|434.59|432.29|433.69|431.39|27
1734965410000|2024-12-23 14:50:10|433.81|431.51|434.06|431.76|434.24|431.94|433.68|431.38|33
1734965420000|2024-12-23 14:50:20|434.1|431.8|434.5|432.2|434.88|432.58|434.1|431.8|30
1734965430000|2024-12-23 14:50:30|434.47|432.17|434.88|432.58|434.93|432.63|434.47|432.17|37
1734965440000|2024-12-23 14:50:40|434.86|432.56|434.66|432.36|434.86|432.56|434.52|432.22|28
1734965450000|2024-12-23 14:50:50|434.7|432.4|434.95|432.65|435.03|432.73|434.69|432.39|35
1734965460000|2024-12-23 14:51:00|434.97|432.67|435.15|432.85|435.35|433.05|434.92|432.62|34
1734965470000|2024-12-23 14:51:10|435.16|432.86|434.5|432.2|435.16|432.86|434.41|432.11|35
1734965480000|2024-12-23 14:51:20|434.54|432.24|434.33|432.03|434.57|432.27|434.33|432.03|28
1734965490000|2024-12-23 14:51:30|434.36|432.06|434.07|431.77|434.39|432.09|433.99|431.69|34
1734965500000|2024-12-23 14:51:40|434.05|431.75|433.78|431.48|434.05|431.75|433.69|431.39|33
1734965510000|2024-12-23 14:51:50|433.79|431.49|433.87|431.57|434.09|431.79|433.78|431.48|30
1734965520000|2024-12-23 14:52:00|433.88|431.58|435.34|433.04|435.55|433.25|433.88|431.58|35
1734965530000|2024-12-23 14:52:10|435.29|432.99|435.03|432.73|435.42|433.12|434.86|432.56|37
1734965540000|2024-12-23 14:52:20|434.95|432.65|434.62|432.32|435.12|432.82|434.56|432.26|36
1734965550000|2024-12-23 14:52:30|434.63|432.33|434.41|432.11|434.68|432.38|434.29|431.99|27
1734965560000|2024-12-23 14:52:40|434.42|432.12|434.57|432.27|434.66|432.36|434.4|432.1|23
1734965570000|2024-12-23 14:52:50|434.6|432.3|434.55|432.25|434.85|432.55|434.55|432.25|36
1734965580000|2024-12-23 14:53:00|434.53|432.23|434.38|432.08|434.71|432.41|434.22|431.92|33
1734965590000|2024-12-23 14:53:10|434.4|432.1|434.77|432.47|434.84|432.54|434.29|431.99|37
1734965600000|2024-12-23 14:53:20|434.76|432.46|434.85|432.55|434.87|432.57|434.6|432.3|32
1734965610000|2024-12-23 14:53:30|434.84|432.54|434.27|431.97|434.84|432.54|434.13|431.83|25
1734965620000|2024-12-23 14:53:40|434.24|431.94|434.13|431.83|434.24|431.94|433.88|431.58|34
1734965630000|2024-12-23 14:53:50|434.11|431.81|433.98|431.68|434.13|431.83|433.88|431.58|32
1734965640000|2024-12-23 14:54:00|433.93|431.63|433.95|431.65|434.1|431.8|433.75|431.45|33
1734965650000|2024-12-23 14:54:10|434.02|431.72|434.69|432.39|434.69|432.39|434.02|431.72|37
1734965660000|2024-12-23 14:54:20|434.7|432.4|434.78|432.48|434.88|432.58|434.44|432.14|34
1734965670000|2024-12-23 14:54:30|434.8|432.5|435.53|433.23|435.63|433.33|434.8|432.5|29
1734965680000|2024-12-23 14:54:40|435.52|433.22|435.81|433.51|435.84|433.54|435.35|433.05|33
1734965690000|2024-12-23 14:54:50|435.79|433.49|435.71|433.41|435.88|433.58|435.54|433.24|27
1734965700000|2024-12-23 14:55:00|435.69|433.39|435.04|432.74|435.71|433.41|434.95|432.65|32
1734965710000|2024-12-23 14:55:10|435.16|432.86|434.95|432.65|435.21|432.91|434.77|432.47|35
1734965720000|2024-12-23 14:55:20|434.94|432.64|435.09|432.79|435.17|432.87|434.85|432.55|29
1734965730000|2024-12-23 14:55:30|435.1|432.8|435.12|432.82|435.59|433.29|435.1|432.8|32
1734965740000|2024-12-23 14:55:40|435.16|432.86|434.78|432.48|435.22|432.92|434.78|432.48|29
1734965750000|2024-12-23 14:55:50|434.74|432.44|434.95|432.65|434.95|432.65|434.74|432.44|27
1734965760000|2024-12-23 14:56:00|434.96|432.66|435.63|433.33|435.64|433.34|434.76|432.46|31
1734965770000|2024-12-23 14:56:10|435.65|433.35|435.86|433.56|435.88|433.58|435.52|433.22|36
1734965780000|2024-12-23 14:56:20|435.88|433.58|435.42|433.12|436.05|433.75|435.42|433.12|30
1734965790000|2024-12-23 14:56:30|435.27|432.97|436.14|433.84|436.15|433.85|435.24|432.94|28
1734965800000|2024-12-23 14:56:40|436.22|433.92|437.24|434.94|437.25|434.95|436.15|433.85|31
1734965810000|2024-12-23 14:56:50|437.27|434.97|437.28|434.98|437.56|435.26|437.23|434.93|30
1734965820000|2024-12-23 14:57:00|437.25|434.95|437.56|435.26|437.56|435.26|437.04|434.74|16
1734965830000|2024-12-23 14:57:10|437.71|435.41|437.66|435.36|438.08|435.78|437.57|435.27|37
1734965840000|2024-12-23 14:57:20|437.65|435.35|437.8|435.5|437.92|435.62|437.65|435.35|31
1734965850000|2024-12-23 14:57:30|437.78|435.48|437.94|435.64|438|435.7|437.71|435.41|33
1734965860000|2024-12-23 14:57:40|437.97|435.67|438.03|435.73|438.05|435.75|437.85|435.55|25
1734965870000|2024-12-23 14:57:50|438.04|435.74|438.48|436.18|438.62|436.32|438.04|435.74|29
1734965880000|2024-12-23 14:58:00|438.49|436.19|439.19|436.89|439.26|436.96|438.46|436.16|31
1734965890000|2024-12-23 14:58:10|439.16|436.86|438.95|436.65|439.16|436.86|438.91|436.61|30
1734965900000|2024-12-23 14:58:20|438.96|436.66|438.28|435.98|438.96|436.66|438.08|435.78|30
1734965910000|2024-12-23 14:58:30|438.27|435.97|437.86|435.56|438.35|436.05|437.83|435.53|30
1734965920000|2024-12-23 14:58:40|437.79|435.49|437.61|435.31|437.83|435.53|437.6|435.3|27
1734965930000|2024-12-23 14:58:50|437.63|435.33|437.54|435.24|437.72|435.42|437.52|435.22|30
1734965940000|2024-12-23 14:59:00|437.53|435.23|437.94|435.64|437.94|435.64|437.5|435.2|33
1734965950000|2024-12-23 14:59:10|437.92|435.62|437.33|435.03|437.92|435.62|437.29|434.99|28
1734965960000|2024-12-23 14:59:20|437.32|435.02|437.96|435.66|438.11|435.81|437.25|434.95|26
1734965970000|2024-12-23 14:59:30|438|435.7|438.01|435.71|438.11|435.81|437.94|435.64|26
1734965980000|2024-12-23 14:59:40|438.02|435.72|437.83|435.53|438.08|435.78|437.74|435.44|15
1734965990000|2024-12-23 14:59:50|437.84|435.54|437.52|435.22|437.84|435.54|437.52|435.22|27
1734966000000|2024-12-23 15:00:00|437.53|435.23|437.41|435.11|437.97|435.67|437.39|435.09|33
1734966010000|2024-12-23 15:00:10|437.4|435.1|437.33|435.03|437.46|435.16|437.15|434.85|35
1734966020000|2024-12-23 15:00:20|437.39|435.09|436.94|434.64|437.56|435.26|436.94|434.64|29
1734966030000|2024-12-23 15:00:30|436.93|434.63|436.05|433.75|436.93|434.63|436.05|433.75|33
1734966040000|2024-12-23 15:00:40|436.01|433.71|436|433.7|436.07|433.77|435.8|433.5|30
1734966050000|2024-12-23 15:00:50|435.97|433.67|436.08|433.78|436.23|433.93|435.8|433.5|34
1734966060000|2024-12-23 15:01:00|436.09|433.79|436.19|433.89|436.3|434|435.91|433.61|33
1734966070000|2024-12-23 15:01:10|436.26|433.96|436.15|433.85|436.46|434.16|435.97|433.67|30
1734966080000|2024-12-23 15:01:20|436.17|433.87|436.08|433.78|436.39|434.09|435.98|433.68|34
1734966090000|2024-12-23 15:01:30|436.11|433.81|435.99|433.69|436.27|433.97|435.91|433.61|33
1734966100000|2024-12-23 15:01:40|435.95|433.65|435.6|433.3|435.95|433.65|435.42|433.12|32
1734966110000|2024-12-23 15:01:50|435.59|433.29|435.88|433.58|435.95|433.65|435.48|433.18|32
1734966120000|2024-12-23 15:02:00|435.89|433.59|435.28|432.98|435.98|433.68|435.05|432.75|35
1734966130000|2024-12-23 15:02:10|435.21|432.91|435.08|432.78|435.21|432.91|434.98|432.68|32
1734966140000|2024-12-23 15:02:20|435.1|432.8|435.58|433.28|435.58|433.28|435.1|432.8|29
1734966150000|2024-12-23 15:02:30|435.57|433.27|435.75|433.45|435.86|433.56|435.53|433.23|33
1734966160000|2024-12-23 15:02:40|435.74|433.44|435.28|432.98|435.74|433.44|435.15|432.85|32
1734966170000|2024-12-23 15:02:50|435.33|433.03|435.27|432.97|435.33|433.03|435.13|432.83|30
1734966180000|2024-12-23 15:03:00|435.28|432.98|436.39|434.09|436.44|434.14|435.28|432.98|25
1734966190000|2024-12-23 15:03:10|436.44|434.14|436.44|434.14|436.44|434.14|436.44|434.14|1
1734966200000|2024-12-23 15:03:20|436.38|434.08|437.25|434.95|437.31|435.01|436.38|434.08|20
1734966210000|2024-12-23 15:03:30|437.27|434.97|437.15|434.85|437.44|435.14|437|434.7|30
1734966220000|2024-12-23 15:03:40|437.09|434.79|437.13|434.83|437.18|434.88|436.78|434.48|28
1734966230000|2024-12-23 15:03:50|437.01|434.71|437.01|434.71|437.13|434.83|436.83|434.53|26
1734966240000|2024-12-23 15:04:00|437|434.7|436.59|434.29|437.05|434.75|436.44|434.14|35
1734966250000|2024-12-23 15:04:10|436.58|434.28|436.52|434.22|436.64|434.34|436.4|434.1|33
1734966260000|2024-12-23 15:04:20|436.54|434.24|436.16|433.86|436.59|434.29|435.97|433.67|31
1734966270000|2024-12-23 15:04:30|436.23|433.93|435.97|433.67|436.26|433.96|435.97|433.67|30
1734966280000|2024-12-23 15:04:40|436.02|433.72|435.88|433.58|436.03|433.73|435.74|433.44|32
1734966290000|2024-12-23 15:04:50|435.82|433.52|435.92|433.62|435.95|433.65|435.81|433.51|28
1734966300000|2024-12-23 15:05:00|435.91|433.61|435.66|433.36|435.91|433.61|435.44|433.14|31
1734966310000|2024-12-23 15:05:10|435.6|433.3|436.07|433.77|436.19|433.89|435.58|433.28|33
1734966320000|2024-12-23 15:05:20|436.2|433.9|435.85|433.55|436.21|433.91|435.85|433.55|34
1734966330000|2024-12-23 15:05:30|435.76|433.46|435.31|433.01|435.91|433.61|435.29|432.99|33
1734966340000|2024-12-23 15:05:40|435.33|433.03|435.32|433.02|435.37|433.07|435.04|432.74|33
1734966350000|2024-12-23 15:05:50|435.3|433|435.64|433.34|435.65|433.35|435.22|432.92|25
1734966360000|2024-12-23 15:06:00|435.65|433.35|435.53|433.23|435.99|433.69|435.39|433.09|34
1734966370000|2024-12-23 15:06:10|435.52|433.22|435.67|433.37|435.81|433.51|435.39|433.09|29
1734966380000|2024-12-23 15:06:20|435.69|433.39|435.68|433.38|435.79|433.49|435.42|433.12|26
1734966390000|2024-12-23 15:06:30|435.63|433.33|435.57|433.27|435.71|433.41|435.47|433.17|34
1734966400000|2024-12-23 15:06:40|435.56|433.26|435.92|433.62|435.98|433.68|435.53|433.23|36
1734966410000|2024-12-23 15:06:50|435.93|433.63|435.94|433.64|436.04|433.74|435.59|433.29|35
1734966420000|2024-12-23 15:07:00|435.92|433.62|436.16|433.86|436.32|434.02|435.92|433.62|33
1734966430000|2024-12-23 15:07:10|436.21|433.91|436.68|434.38|436.78|434.48|436.21|433.91|31
1734966440000|2024-12-23 15:07:20|436.66|434.36|437.05|434.75|437.07|434.77|436.62|434.32|29
1734966450000|2024-12-23 15:07:30|436.97|434.67|436.96|434.66|437.13|434.83|436.74|434.44|30
1734966460000|2024-12-23 15:07:40|437.01|434.71|437.17|434.87|437.48|435.18|436.99|434.69|31
1734966470000|2024-12-23 15:07:50|437.15|434.85|436.92|434.62|437.16|434.86|436.83|434.53|32
1734966480000|2024-12-23 15:08:00|436.96|434.66|436.33|434.03|437.01|434.71|436.33|434.03|33
1734966490000|2024-12-23 15:08:10|436.3|434|436.33|434.03|436.34|434.04|436.15|433.85|27
1734966500000|2024-12-23 15:08:20|436.32|434.02|435.97|433.67|436.32|434.02|435.93|433.63|32
1734966510000|2024-12-23 15:08:30|435.96|433.66|435.77|433.47|435.96|433.66|435.76|433.46|33
1734966520000|2024-12-23 15:08:40|435.76|433.46|435.81|433.51|435.82|433.52|435.58|433.28|35
1734966530000|2024-12-23 15:08:50|435.83|433.53|435.48|433.18|435.83|433.53|435.47|433.17|28
1734966540000|2024-12-23 15:09:00|435.47|433.17|435.2|432.9|435.52|433.22|435.14|432.84|29
1734966550000|2024-12-23 15:09:10|435.24|432.94|435.61|433.31|435.61|433.31|435.24|432.94|33
1734966560000|2024-12-23 15:09:20|435.6|433.3|435.84|433.54|436.04|433.74|435.59|433.29|32
1734966570000|2024-12-23 15:09:30|435.85|433.55|435.97|433.67|436|433.7|435.8|433.5|30
1734966580000|2024-12-23 15:09:40|435.98|433.68|435.93|433.63|436|433.7|435.8|433.5|29
1734966590000|2024-12-23 15:09:50|435.92|433.62|435.93|433.63|436.01|433.71|435.86|433.56|23
1734966600000|2024-12-23 15:10:00|435.92|433.62|435.93|433.63|436.14|433.84|435.61|433.31|32
1734966610000|2024-12-23 15:10:10|435.94|433.64|435.68|433.38|435.94|433.64|435.67|433.37|25
1734966620000|2024-12-23 15:10:20|435.63|433.33|434.88|432.58|435.63|433.33|434.88|432.58|35
1734966630000|2024-12-23 15:10:30|434.81|432.51|434.95|432.65|434.97|432.67|434.51|432.21|37
1734966640000|2024-12-23 15:10:40|434.98|432.68|435.13|432.83|435.31|433.01|434.98|432.68|36
1734966650000|2024-12-23 15:10:50|435.12|432.82|435.05|432.75|435.33|433.03|435.03|432.73|29
1734966660000|2024-12-23 15:11:00|435.06|432.76|435.13|432.83|435.49|433.19|434.93|432.63|38
1734966670000|2024-12-23 15:11:10|435.14|432.84|435.32|433.02|435.47|433.17|435.08|432.78|33
1734966680000|2024-12-23 15:11:20|435.3|433|435.28|432.98|435.45|433.15|435.05|432.75|33
1734966690000|2024-12-23 15:11:30|435.23|432.93|435.14|432.84|435.37|433.07|435.07|432.77|31
1734966700000|2024-12-23 15:11:40|435.13|432.83|435.39|433.09|435.39|433.09|434.91|432.61|28
1734966710000|2024-12-23 15:11:50|435.43|433.13|435.94|433.64|436.12|433.82|435.37|433.07|32
1734966720000|2024-12-23 15:12:00|435.95|433.65|436.31|434.01|436.32|434.02|435.72|433.42|33
1734966730000|2024-12-23 15:12:10|436.3|434|436.89|434.59|436.89|434.59|436.3|434|33
1734966740000|2024-12-23 15:12:20|436.8|434.5|437.06|434.76|437.09|434.79|436.73|434.43|32
1734966750000|2024-12-23 15:12:30|437.02|434.72|436.74|434.44|437.1|434.8|436.54|434.24|28
1734966760000|2024-12-23 15:12:40|436.73|434.43|436.98|434.68|437.07|434.77|436.73|434.43|23
1734966770000|2024-12-23 15:12:50|436.97|434.67|437.23|434.93|437.38|435.08|436.93|434.63|27
1734966780000|2024-12-23 15:13:00|437.24|434.94|436.79|434.49|437.24|434.94|436.78|434.48|26
1734966790000|2024-12-23 15:13:10|436.82|434.52|437.52|435.22|437.55|435.25|436.82|434.52|30
1734966800000|2024-12-23 15:13:20|437.55|435.25|437.78|435.48|437.81|435.51|437.52|435.22|27
1734966810000|2024-12-23 15:13:30|437.75|435.45|438.03|435.73|438.09|435.79|437.63|435.33|31
1734966820000|2024-12-23 15:13:40|438.04|435.74|438.03|435.73|438.19|435.89|438.02|435.72|26
1734966830000|2024-12-23 15:13:50|438.02|435.72|437.78|435.48|438.02|435.72|437.63|435.33|35
1734966840000|2024-12-23 15:14:00|437.72|435.42|437.41|435.11|437.78|435.48|437.41|435.11|29
1734966850000|2024-12-23 15:14:10|437.35|435.05|437.16|434.86|437.35|435.05|437.03|434.73|31
1734966860000|2024-12-23 15:14:20|437.17|434.87|437.08|434.78|437.39|435.09|437.08|434.78|31
1734966870000|2024-12-23 15:14:30|437.03|434.73|436.85|434.55|437.08|434.78|436.85|434.55|27
1734966880000|2024-12-23 15:14:40|436.83|434.53|436.65|434.35|436.86|434.56|436.48|434.18|31
1734966890000|2024-12-23 15:14:50|436.6|434.3|436.93|434.63|436.95|434.65|436.55|434.25|24
1734966900000|2024-12-23 15:15:00|436.92|434.62|437.16|434.86|437.16|434.86|436.85|434.55|27
1734966910000|2024-12-23 15:15:10|437.17|434.87|437.45|435.15|437.48|435.18|436.99|434.69|29
1734966920000|2024-12-23 15:15:20|437.46|435.16|437.59|435.29|437.59|435.29|437.21|434.91|31
1734966930000|2024-12-23 15:15:30|437.61|435.31|437.88|435.58|438.12|435.82|437.61|435.31|31
1734966940000|2024-12-23 15:15:40|437.83|435.53|437.96|435.66|438|435.7|437.63|435.33|28
1734966950000|2024-12-23 15:15:50|437.97|435.67|437.85|435.55|437.97|435.67|437.81|435.51|27
1734966960000|2024-12-23 15:16:00|437.82|435.52|438.13|435.83|438.31|436.01|437.75|435.45|31
1734966970000|2024-12-23 15:16:10|438.14|435.84|437.75|435.45|438.19|435.89|437.75|435.45|27
1734966980000|2024-12-23 15:16:20|437.76|435.46|436.96|434.66|437.78|435.48|436.94|434.64|16
1734966990000|2024-12-23 15:16:30|436.91|434.61|436.82|434.52|437|434.7|436.54|434.24|30
1734967000000|2024-12-23 15:16:40|436.79|434.49|436.88|434.58|436.88|434.58|436.57|434.27|29
1734967010000|2024-12-23 15:16:50|436.78|434.48|436.98|434.68|437|434.7|436.64|434.34|33
1734967020000|2024-12-23 15:17:00|437|434.7|436.72|434.42|437.17|434.87|436.62|434.32|31
1734967030000|2024-12-23 15:17:10|436.69|434.39|436.37|434.07|436.8|434.5|436.36|434.06|31
1734967040000|2024-12-23 15:17:20|436.39|434.09|436.37|434.07|436.59|434.29|436.26|433.96|28
1734967050000|2024-12-23 15:17:30|436.36|434.06|435.85|433.55|436.36|434.06|435.83|433.53|29
1734967060000|2024-12-23 15:17:40|435.82|433.52|435.89|433.59|435.95|433.65|435.51|433.21|34
1734967070000|2024-12-23 15:17:50|435.9|433.6|435.88|433.58|436.09|433.79|435.8|433.5|29
1734967080000|2024-12-23 15:18:00|435.87|433.57|435.52|433.22|435.88|433.58|435.45|433.15|29
1734967090000|2024-12-23 15:18:10|435.45|433.15|435.51|433.21|435.83|433.53|435.34|433.04|33
1734967100000|2024-12-23 15:18:20|435.5|433.2|435.34|433.04|435.5|433.2|435.3|433|31
1734967110000|2024-12-23 15:18:30|435.31|433.01|435.48|433.18|435.5|433.2|435.15|432.85|31
1734967120000|2024-12-23 15:18:40|435.4|433.1|435.6|433.3|435.66|433.36|435.31|433.01|31
1734967130000|2024-12-23 15:18:50|435.64|433.34|435.61|433.31|435.69|433.39|435.45|433.15|25
1734967140000|2024-12-23 15:19:00|435.55|433.25|435.3|433|435.56|433.26|435.27|432.97|34
1734967150000|2024-12-23 15:19:10|435.2|432.9|435.22|432.92|435.29|432.99|435.12|432.82|33
1734967160000|2024-12-23 15:19:20|435.24|432.94|436.08|433.78|436.08|433.78|435.21|432.91|31
1734967170000|2024-12-23 15:19:30|436.13|433.83|436.13|433.83|436.21|433.91|435.93|433.63|29
1734967180000|2024-12-23 15:19:40|436.05|433.75|435.83|433.53|436.06|433.76|435.72|433.42|34
1734967190000|2024-12-23 15:19:50|435.84|433.54|435.11|432.81|435.84|433.54|435.09|432.79|31
1734967200000|2024-12-23 15:20:00|435.08|432.78|435.66|433.36|435.69|433.39|435.08|432.78|33
1734967210000|2024-12-23 15:20:10|435.68|433.38|435.66|433.36|435.73|433.43|435.49|433.19|35
1734967220000|2024-12-23 15:20:20|435.67|433.37|436.02|433.72|436.04|433.74|435.6|433.3|34
1734967230000|2024-12-23 15:20:30|436.03|433.73|435.9|433.6|436.31|434.01|435.75|433.45|36
1734967240000|2024-12-23 15:20:40|435.92|433.62|435.56|433.26|436.2|433.9|435.55|433.25|29
1734967250000|2024-12-23 15:20:50|435.59|433.29|435.52|433.22|435.65|433.35|435.43|433.13|27
1734967260000|2024-12-23 15:21:00|435.54|433.24|435.78|433.48|435.89|433.59|435.46|433.16|33
1734967270000|2024-12-23 15:21:10|435.79|433.49|436.45|434.15|436.45|434.15|435.79|433.49|33
1734967280000|2024-12-23 15:21:20|436.47|434.17|436.19|433.89|436.55|434.25|436.19|433.89|36
1734967290000|2024-12-23 15:21:30|436.26|433.96|436.42|434.12|436.5|434.2|436.22|433.92|31
1734967300000|2024-12-23 15:21:40|436.48|434.18|436.87|434.57|436.87|434.57|436.47|434.17|30
1734967310000|2024-12-23 15:21:50|436.78|434.48|436.43|434.13|436.8|434.5|436.29|433.99|29
1734967320000|2024-12-23 15:22:00|436.42|434.12|436.53|434.23|436.8|434.5|436.33|434.03|34
1734967330000|2024-12-23 15:22:10|436.47|434.17|436.52|434.22|436.64|434.34|436.37|434.07|31
1734967340000|2024-12-23 15:22:20|436.48|434.18|436.27|433.97|436.53|434.23|436.26|433.96|27
1734967350000|2024-12-23 15:22:30|436.2|433.9|436.37|434.07|436.48|434.18|436.16|433.86|30
1734967360000|2024-12-23 15:22:40|436.38|434.08|436.45|434.15|436.53|434.23|436.33|434.03|29
1734967370000|2024-12-23 15:22:50|436.46|434.16|436.48|434.18|436.63|434.33|436.46|434.16|34
1734967380000|2024-12-23 15:23:00|436.46|434.16|436.96|434.66|437|434.7|436.46|434.16|38
1734967390000|2024-12-23 15:23:10|436.95|434.65|437.16|434.86|437.17|434.87|436.94|434.64|33
1734967400000|2024-12-23 15:23:20|437.15|434.85|437|434.7|437.23|434.93|436.92|434.62|34
1734967410000|2024-12-23 15:23:30|436.97|434.67|437.07|434.77|437.07|434.77|436.79|434.49|30
1734967420000|2024-12-23 15:23:40|437.08|434.78|437.68|435.38|437.74|435.44|437.08|434.78|31
1734967430000|2024-12-23 15:23:50|437.69|435.39|437.73|435.43|437.91|435.61|437.68|435.38|32
1734967440000|2024-12-23 15:24:00|437.72|435.42|437.14|434.84|437.86|435.56|437.09|434.79|33
1734967450000|2024-12-23 15:24:10|437.04|434.74|437.06|434.76|437.14|434.84|436.87|434.57|34
1734967460000|2024-12-23 15:24:20|437.05|434.75|437.03|434.73|437.08|434.78|436.87|434.57|31
1734967470000|2024-12-23 15:24:30|437|434.7|437|434.7|437.01|434.71|436.63|434.33|34
1734967480000|2024-12-23 15:24:40|437.01|434.71|436.94|434.64|437.15|434.85|436.94|434.64|28
1734967490000|2024-12-23 15:24:50|436.88|434.58|436.69|434.39|436.88|434.58|436.53|434.23|26
1734967500000|2024-12-23 15:25:00|436.67|434.37|436.24|433.94|436.72|434.42|436.12|433.82|35
1734967510000|2024-12-23 15:25:10|436.2|433.9|436.17|433.87|436.24|433.94|435.99|433.69|31
1734967520000|2024-12-23 15:25:20|436.15|433.85|436.4|434.1|436.84|434.54|436.15|433.85|34
1734967530000|2024-12-23 15:25:30|436.41|434.11|436.42|434.12|436.6|434.3|436.33|434.03|34
1734967540000|2024-12-23 15:25:40|436.43|434.13|436.55|434.25|436.72|434.42|436.4|434.1|28
1734967550000|2024-12-23 15:25:50|436.67|434.37|436.64|434.34|436.8|434.5|436.58|434.28|33
1734967560000|2024-12-23 15:26:00|436.65|434.35|436.65|434.35|436.74|434.44|436.39|434.09|33
1734967570000|2024-12-23 15:26:10|436.66|434.36|435.95|433.65|436.7|434.4|435.76|433.46|29
1734967580000|2024-12-23 15:26:20|435.92|433.62|436.28|433.98|436.34|434.04|435.9|433.6|31
1734967590000|2024-12-23 15:26:30|436.3|434|436.07|433.77|436.53|434.23|436.04|433.74|31
1734967600000|2024-12-23 15:26:40|436.06|433.76|435.91|433.61|436.08|433.78|435.83|433.53|27
1734967610000|2024-12-23 15:26:50|435.92|433.62|435.82|433.52|436.13|433.83|435.8|433.5|31
1734967620000|2024-12-23 15:27:00|435.77|433.47|435.9|433.6|435.95|433.65|435.77|433.47|23
1734967630000|2024-12-23 15:27:10|436.02|433.72|436.12|433.82|436.12|433.82|435.85|433.55|34
1734967640000|2024-12-23 15:27:20|436.08|433.78|435.99|433.69|436.28|433.98|435.99|433.69|35
1734967650000|2024-12-23 15:27:30|435.98|433.68|435.86|433.56|436.02|433.72|435.77|433.47|30
1734967660000|2024-12-23 15:27:40|435.85|433.55|435.86|433.56|435.99|433.69|435.68|433.38|28
1734967670000|2024-12-23 15:27:50|435.87|433.57|435.96|433.66|436.01|433.71|435.78|433.48|28
1734967680000|2024-12-23 15:28:00|435.97|433.67|435.92|433.62|436.02|433.72|435.77|433.47|32
1734967690000|2024-12-23 15:28:10|435.97|433.67|435.97|433.67|436.15|433.85|435.82|433.52|31
1734967700000|2024-12-23 15:28:20|436.01|433.71|436.29|433.99|436.3|434|435.89|433.59|28
1734967710000|2024-12-23 15:28:30|436.31|434.01|436.15|433.85|436.32|434.02|436.15|433.85|31
1734967720000|2024-12-23 15:28:40|436.14|433.84|435.57|433.27|436.14|433.84|435.57|433.27|30
1734967730000|2024-12-23 15:28:50|435.53|433.23|434.97|432.67|435.53|433.23|434.82|432.52|32
1734967740000|2024-12-23 15:29:00|434.98|432.68|435.32|433.02|435.54|433.24|434.97|432.67|36
1734967750000|2024-12-23 15:29:10|435.37|433.07|435.96|433.66|435.96|433.66|435.37|433.07|26
1734967760000|2024-12-23 15:29:20|435.98|433.68|436.17|433.87|436.19|433.89|435.71|433.41|34
1734967770000|2024-12-23 15:29:30|436.25|433.95|436.23|433.93|436.35|434.05|436.14|433.84|33
1734967780000|2024-12-23 15:29:40|436.19|433.89|435.97|433.67|436.25|433.95|435.97|433.67|23
1734967790000|2024-12-23 15:29:50|435.95|433.65|435.86|433.56|435.95|433.65|435.79|433.49|26
1734967800000|2024-12-23 15:30:00|435.82|433.52|435.86|433.56|436.07|433.77|435.8|433.5|31
1734967810000|2024-12-23 15:30:10|435.84|433.54|435.85|433.55|435.93|433.63|435.58|433.28|31
1734967820000|2024-12-23 15:30:20|435.84|433.54|435.1|432.8|435.85|433.55|435.1|432.8|28
1734967830000|2024-12-23 15:30:30|435.05|432.75|434.98|432.68|435.28|432.98|434.84|432.54|32
1734967840000|2024-12-23 15:30:40|435.02|432.72|434.9|432.6|435.02|432.72|434.7|432.4|31
1734967850000|2024-12-23 15:30:50|434.89|432.59|434.89|432.59|434.92|432.62|434.73|432.43|29
1734967860000|2024-12-23 15:31:00|434.88|432.58|434.52|432.22|435.14|432.84|434.48|432.18|33
1734967870000|2024-12-23 15:31:10|434.54|432.24|434.74|432.44|434.88|432.58|434.54|432.24|27
1734967880000|2024-12-23 15:31:20|434.67|432.37|434.94|432.64|434.94|432.64|434.52|432.22|33
1734967890000|2024-12-23 15:31:30|434.92|432.62|434.9|432.6|435.13|432.83|434.9|432.6|31
1734967900000|2024-12-23 15:31:40|434.91|432.61|434.37|432.07|434.98|432.68|434.37|432.07|30
1734967910000|2024-12-23 15:31:50|434.28|431.98|434.38|432.08|434.4|432.1|434.17|431.87|25
1734967920000|2024-12-23 15:32:00|434.39|432.09|434.46|432.16|434.47|432.17|434.19|431.89|27
1734967930000|2024-12-23 15:32:10|434.48|432.18|434.11|431.81|434.65|432.35|434.06|431.76|29
1734967940000|2024-12-23 15:32:20|434.2|431.9|434.58|432.28|434.71|432.41|434.2|431.9|36
1734967950000|2024-12-23 15:32:30|434.59|432.29|434.82|432.52|434.82|432.52|434.58|432.28|25
1734967960000|2024-12-23 15:32:40|434.78|432.48|435.55|433.25|435.55|433.25|434.77|432.47|21
1734967970000|2024-12-23 15:32:50|435.53|433.23|435.73|433.43|435.8|433.5|435.51|433.21|22
1734967980000|2024-12-23 15:33:00|435.72|433.42|435.65|433.35|436.05|433.75|435.65|433.35|29
1734967990000|2024-12-23 15:33:10|435.64|433.34|435.28|432.98|435.69|433.39|435.28|432.98|25
1734968000000|2024-12-23 15:33:20|435.21|432.91|435.02|432.72|435.22|432.92|435.02|432.72|32
1734968010000|2024-12-23 15:33:30|435.03|432.73|434.65|432.35|435.03|432.73|434.57|432.27|29
1734968020000|2024-12-23 15:33:40|434.68|432.38|434.58|432.28|434.68|432.38|434.48|432.18|25
1734968030000|2024-12-23 15:33:50|434.52|432.22|434.75|432.45|434.91|432.61|434.52|432.22|36
1734968040000|2024-12-23 15:34:00|434.78|432.48|434.88|432.58|435.22|432.92|434.78|432.48|38
1734968050000|2024-12-23 15:34:10|434.84|432.54|434.66|432.36|434.97|432.67|434.65|432.35|31
1734968060000|2024-12-23 15:34:20|434.68|432.38|434.09|431.79|434.7|432.4|434.09|431.79|29
1734968070000|2024-12-23 15:34:30|434.11|431.81|434.21|431.91|434.21|431.91|433.97|431.67|32
1734968080000|2024-12-23 15:34:40|434.2|431.9|434.75|432.45|434.75|432.45|434.2|431.9|35
1734968090000|2024-12-23 15:34:50|434.76|432.46|435.44|433.14|435.55|433.25|434.76|432.46|30
1734968100000|2024-12-23 15:35:00|435.39|433.09|434.95|432.65|435.43|433.13|434.95|432.65|32
1734968110000|2024-12-23 15:35:10|434.99|432.69|435.21|432.91|435.34|433.04|434.91|432.61|33
1734968120000|2024-12-23 15:35:20|435.13|432.83|434.8|432.5|435.13|432.83|434.73|432.43|39
1734968130000|2024-12-23 15:35:30|434.75|432.45|434.62|432.32|434.75|432.45|434.51|432.21|30
1734968140000|2024-12-23 15:35:40|434.59|432.29|434.52|432.22|434.67|432.37|434.4|432.1|33
1734968150000|2024-12-23 15:35:50|434.49|432.19|434.77|432.47|434.9|432.6|434.42|432.12|33
1734968160000|2024-12-23 15:36:00|434.83|432.53|434.28|431.98|434.85|432.55|434.26|431.96|33
1734968170000|2024-12-23 15:36:10|434.26|431.96|434.24|431.94|434.28|431.98|434.02|431.72|30
1734968180000|2024-12-23 15:36:20|434.21|431.91|434.28|431.98|434.47|432.17|434.1|431.8|34
1734968190000|2024-12-23 15:36:30|434.26|431.96|433.87|431.57|434.26|431.96|433.84|431.54|21
1734968200000|2024-12-23 15:36:40|433.92|431.62|434.19|431.89|434.21|431.91|433.73|431.43|31
1734968210000|2024-12-23 15:36:50|434.2|431.9|434.16|431.86|434.39|432.09|434.05|431.75|25
1734968220000|2024-12-23 15:37:00|434.18|431.88|434.14|431.84|434.35|432.05|434.11|431.81|32
1734968230000|2024-12-23 15:37:10|434.16|431.86|435.02|432.72|435.02|432.72|434.16|431.86|33
1734968240000|2024-12-23 15:37:20|435.06|432.76|435.57|433.27|435.71|433.41|434.81|432.51|34
1734968250000|2024-12-23 15:37:30|435.53|433.23|435.5|433.2|435.67|433.37|435.49|433.19|31
1734968260000|2024-12-23 15:37:40|435.46|433.16|434.99|432.69|435.46|433.16|434.99|432.69|25
1734968270000|2024-12-23 15:37:50|435.01|432.71|434.8|432.5|435.02|432.72|434.76|432.46|37
1734968280000|2024-12-23 15:38:00|434.82|432.52|435.08|432.78|435.09|432.79|434.81|432.51|32
1734968290000|2024-12-23 15:38:10|435.09|432.79|435.07|432.77|435.27|432.97|435.07|432.77|33
1734968300000|2024-12-23 15:38:20|435.06|432.76|435.71|433.41|435.75|433.45|434.99|432.69|34
1734968310000|2024-12-23 15:38:30|435.87|433.57|435.91|433.61|435.97|433.67|435.69|433.39|36
1734968320000|2024-12-23 15:38:40|435.9|433.6|436.01|433.71|436.02|433.72|435.85|433.55|30
1734968330000|2024-12-23 15:38:50|435.99|433.69|436.42|434.12|436.46|434.16|435.99|433.69|35
1734968340000|2024-12-23 15:39:00|436.48|434.18|436.52|434.22|436.63|434.33|436.38|434.08|34
1734968350000|2024-12-23 15:39:10|436.46|434.16|436.1|433.8|436.58|434.28|436.06|433.76|34
1734968360000|2024-12-23 15:39:20|436.13|433.83|436.13|433.83|436.14|433.84|435.82|433.52|28
1734968370000|2024-12-23 15:39:30|436.16|433.86|436.08|433.78|436.25|433.95|436.06|433.76|31
1734968380000|2024-12-23 15:39:40|436.12|433.82|436.06|433.76|436.35|434.05|436.06|433.76|25
1734968390000|2024-12-23 15:39:50|435.98|433.68|435.78|433.48|436.08|433.78|435.72|433.42|29
1734968400000|2024-12-23 15:40:00|435.79|433.49|435.88|433.58|436.1|433.8|435.71|433.41|33
1734968410000|2024-12-23 15:40:10|435.86|433.56|435.78|433.48|436.01|433.71|435.76|433.46|28
1734968420000|2024-12-23 15:40:20|435.87|433.57|435.77|433.47|436.06|433.76|435.71|433.41|28
1734968430000|2024-12-23 15:40:30|435.72|433.42|435.52|433.22|435.72|433.42|435.45|433.15|30
1734968440000|2024-12-23 15:40:40|435.45|433.15|434.85|432.55|435.45|433.15|434.85|432.55|27
1734968450000|2024-12-23 15:40:50|434.82|432.52|434.75|432.45|434.86|432.56|434.73|432.43|26
1734968460000|2024-12-23 15:41:00|434.76|432.46|435|432.7|435.01|432.71|434.63|432.33|32
1734968470000|2024-12-23 15:41:10|435.01|432.71|435.2|432.9|435.4|433.1|435.01|432.71|36
1734968480000|2024-12-23 15:41:20|435.21|432.91|435.32|433.02|435.54|433.24|435.14|432.84|34
1734968490000|2024-12-23 15:41:30|435.35|433.05|435.27|432.97|435.4|433.1|435.15|432.85|31
1734968500000|2024-12-23 15:41:40|435.26|432.96|435.13|432.83|435.32|433.02|435.03|432.73|27
1734968510000|2024-12-23 15:41:50|435.11|432.81|434.95|432.65|435.14|432.84|434.86|432.56|31
1734968520000|2024-12-23 15:42:00|435.02|432.72|435.26|432.96|435.26|432.96|435.01|432.71|29
1734968530000|2024-12-23 15:42:10|435.27|432.97|434.95|432.65|435.43|433.13|434.95|432.65|25
1734968540000|2024-12-23 15:42:20|434.94|432.64|434.45|432.15|434.94|432.64|434.32|432.02|28
1734968550000|2024-12-23 15:42:30|434.43|432.13|434.24|431.94|434.47|432.17|434.18|431.88|30
1734968560000|2024-12-23 15:42:40|434.22|431.92|434.2|431.9|434.38|432.08|434.08|431.78|31
1734968570000|2024-12-23 15:42:50|434.15|431.85|434.25|431.95|434.25|431.95|434.1|431.8|28
1734968580000|2024-12-23 15:43:00|434.24|431.94|434.05|431.75|434.28|431.98|434|431.7|31
1734968590000|2024-12-23 15:43:10|434.08|431.78|433.94|431.64|434.08|431.78|433.9|431.6|27
1734968600000|2024-12-23 15:43:20|433.93|431.63|434.22|431.92|434.38|432.08|433.93|431.63|31
1734968610000|2024-12-23 15:43:30|434.23|431.93|434.3|432|434.32|432.02|434.22|431.92|27
1734968620000|2024-12-23 15:43:40|434.29|431.99|434.7|432.4|434.7|432.4|434.29|431.99|30
1734968630000|2024-12-23 15:43:50|434.8|432.5|434.83|432.53|434.91|432.61|434.64|432.34|33
1734968640000|2024-12-23 15:44:00|434.86|432.56|434.92|432.62|434.97|432.67|434.69|432.39|29
1734968650000|2024-12-23 15:44:10|435.02|432.72|435.21|432.91|435.46|433.16|435.02|432.72|32
1734968660000|2024-12-23 15:44:20|435.26|432.96|434.59|432.29|435.34|433.04|434.57|432.27|27
1734968670000|2024-12-23 15:44:30|434.56|432.26|434.73|432.43|434.76|432.46|434.48|432.18|33
1734968680000|2024-12-23 15:44:40|434.71|432.41|434.77|432.47|434.8|432.5|434.61|432.31|25
1734968690000|2024-12-23 15:44:50|434.73|432.43|434.45|432.15|434.73|432.43|434.42|432.12|30
1734968700000|2024-12-23 15:45:00|434.39|432.09|434.42|432.12|434.48|432.18|434.29|431.99|33
1734968710000|2024-12-23 15:45:10|434.43|432.13|434.31|432.01|434.43|432.13|434.17|431.87|32
1734968720000|2024-12-23 15:45:20|434.36|432.06|434.53|432.23|434.72|432.42|434.36|432.06|33
1734968730000|2024-12-23 15:45:30|434.55|432.25|433.92|431.62|434.55|432.25|433.92|431.62|32
1734968740000|2024-12-23 15:45:40|433.9|431.6|434.33|432.03|434.33|432.03|433.8|431.5|30
1734968750000|2024-12-23 15:45:50|434.3|432|434.43|432.13|434.58|432.28|434.3|432|26
1734968760000|2024-12-23 15:46:00|434.44|432.14|434.39|432.09|434.48|432.18|434.12|431.82|32
1734968770000|2024-12-23 15:46:10|434.36|432.06|434.24|431.94|434.41|432.11|434.19|431.89|29
1734968780000|2024-12-23 15:46:20|434.23|431.93|434.39|432.09|434.48|432.18|434.21|431.91|36
1734968790000|2024-12-23 15:46:30|434.43|432.13|434.32|432.02|434.57|432.27|434.3|432|31
1734968800000|2024-12-23 15:46:40|434.31|432.01|434.18|431.88|434.36|432.06|434.18|431.88|30
1734968810000|2024-12-23 15:46:50|434.14|431.84|434.02|431.72|434.14|431.84|433.91|431.61|34
1734968820000|2024-12-23 15:47:00|434.04|431.74|433.65|431.35|434.08|431.78|433.58|431.28|34
1734968830000|2024-12-23 15:47:10|433.72|431.42|433.8|431.5|434.1|431.8|433.63|431.33|33
1734968840000|2024-12-23 15:47:20|433.78|431.48|433.62|431.32|433.83|431.53|433.4|431.1|31
1734968850000|2024-12-23 15:47:30|433.63|431.33|433.77|431.47|433.79|431.49|433.47|431.17|25
1734968860000|2024-12-23 15:47:40|433.79|431.49|434.4|432.1|434.54|432.24|433.79|431.49|23
1734968870000|2024-12-23 15:47:50|434.41|432.11|434.6|432.3|434.65|432.35|434.22|431.92|32
1734968880000|2024-12-23 15:48:00|434.61|432.31|435.14|432.84|435.14|432.84|434.57|432.27|31
1734968890000|2024-12-23 15:48:10|435.15|432.85|435|432.7|435.15|432.85|434.7|432.4|35
1734968900000|2024-12-23 15:48:20|434.95|432.65|434.86|432.56|434.95|432.65|434.63|432.33|31
1734968910000|2024-12-23 15:48:30|434.88|432.58|434.92|432.62|435.1|432.8|434.84|432.54|27
1734968920000|2024-12-23 15:48:40|435.04|432.74|435.15|432.85|435.27|432.97|435.04|432.74|30
1734968930000|2024-12-23 15:48:50|435.13|432.83|435.18|432.88|435.29|432.99|435.01|432.71|27
1734968940000|2024-12-23 15:49:00|435.14|432.84|435.11|432.81|435.19|432.89|434.9|432.6|34
1734968950000|2024-12-23 15:49:10|435.12|432.82|435.36|433.06|435.37|433.07|435.06|432.76|30
1734968960000|2024-12-23 15:49:20|435.41|433.11|435.18|432.88|435.55|433.25|435.09|432.79|33
1734968970000|2024-12-23 15:49:30|435.19|432.89|435.26|432.96|435.35|433.05|434.99|432.69|29
1734968980000|2024-12-23 15:49:40|435.27|432.97|435.05|432.75|435.31|433.01|435.05|432.75|31
1734968990000|2024-12-23 15:49:50|435.04|432.74|435.13|432.83|435.13|432.83|434.91|432.61|30
1734969000000|2024-12-23 15:50:00|435.12|432.82|435.14|432.84|435.14|432.84|434.79|432.49|29
1734969010000|2024-12-23 15:50:10|435.13|432.83|434.56|432.26|435.13|432.83|434.56|432.26|29
1734969020000|2024-12-23 15:50:20|434.55|432.25|434.62|432.32|434.77|432.47|434.46|432.16|32
1734969030000|2024-12-23 15:50:30|434.61|432.31|434.73|432.43|434.82|432.52|434.58|432.28|24
1734969040000|2024-12-23 15:50:40|434.71|432.41|434.6|432.3|434.81|432.51|434.58|432.28|27
1734969050000|2024-12-23 15:50:50|434.66|432.36|434.6|432.3|434.75|432.45|434.54|432.24|31
1734969060000|2024-12-23 15:51:00|434.61|432.31|434.25|431.95|434.68|432.38|434.08|431.78|32
1734969070000|2024-12-23 15:51:10|434.27|431.97|433.77|431.47|434.42|432.12|433.69|431.39|36
1734969080000|2024-12-23 15:51:20|433.79|431.49|433.85|431.55|433.97|431.67|433.77|431.47|30
1734969090000|2024-12-23 15:51:30|433.84|431.54|434.06|431.76|434.12|431.82|433.82|431.52|32
1734969100000|2024-12-23 15:51:40|434.09|431.79|433.91|431.61|434.1|431.8|433.87|431.57|30
1734969110000|2024-12-23 15:51:50|433.96|431.66|433.92|431.62|433.98|431.68|433.66|431.36|29
1734969120000|2024-12-23 15:52:00|433.94|431.64|433.6|431.3|434.04|431.74|433.6|431.3|34
1734969130000|2024-12-23 15:52:10|433.64|431.34|433.81|431.51|433.92|431.62|433.64|431.34|33
1734969140000|2024-12-23 15:52:20|433.79|431.49|433.74|431.44|433.87|431.57|433.6|431.3|34
1734969150000|2024-12-23 15:52:30|433.7|431.4|433.52|431.22|433.73|431.43|433.49|431.19|31
1734969160000|2024-12-23 15:52:40|433.51|431.21|433.44|431.14|433.56|431.26|433.39|431.09|27
1734969170000|2024-12-23 15:52:50|433.47|431.17|433.52|431.22|433.54|431.24|433.42|431.12|24
1734969180000|2024-12-23 15:53:00|433.51|431.21|434.06|431.76|434.07|431.77|433.44|431.14|33
1734969190000|2024-12-23 15:53:10|434.22|431.92|434.03|431.73|434.42|432.12|433.94|431.64|36
1734969200000|2024-12-23 15:53:20|434.04|431.74|433.74|431.44|434.04|431.74|433.74|431.44|27
1734969210000|2024-12-23 15:53:30|433.68|431.38|433.61|431.31|433.99|431.69|433.57|431.27|27
1734969220000|2024-12-23 15:53:40|433.62|431.32|433.91|431.61|433.95|431.65|433.62|431.32|24
1734969230000|2024-12-23 15:53:50|433.9|431.6|433.92|431.62|434.13|431.83|433.9|431.6|20
1734969240000|2024-12-23 15:54:00|434.01|431.71|434.6|432.3|434.6|432.3|434.01|431.71|32
1734969250000|2024-12-23 15:54:10|434.61|432.31|434.48|432.18|434.74|432.44|434.44|432.14|29
1734969260000|2024-12-23 15:54:20|434.49|432.19|434.36|432.06|434.53|432.23|434.29|431.99|33
1734969270000|2024-12-23 15:54:30|434.37|432.07|434.16|431.86|434.37|432.07|434.13|431.83|32
1734969280000|2024-12-23 15:54:40|434.19|431.89|434.01|431.71|434.22|431.92|433.89|431.59|28
1734969290000|2024-12-23 15:54:50|434|431.7|434.02|431.72|434.02|431.72|433.93|431.63|29
1734969300000|2024-12-23 15:55:00|434.05|431.75|434.55|432.25|434.69|432.39|434.05|431.75|32
1734969310000|2024-12-23 15:55:10|434.51|432.21|434.31|432.01|434.59|432.29|434.31|432.01|32
1734969320000|2024-12-23 15:55:20|434.3|432|434.53|432.23|434.53|432.23|434.04|431.74|32
1734969330000|2024-12-23 15:55:30|434.59|432.29|434.56|432.26|434.7|432.4|434.48|432.18|28
1734969340000|2024-12-23 15:55:40|434.55|432.25|434.77|432.47|434.9|432.6|434.55|432.25|34
1734969350000|2024-12-23 15:55:50|434.72|432.42|435.11|432.81|435.13|432.83|434.69|432.39|27
1734969360000|2024-12-23 15:56:00|435.08|432.78|435.05|432.75|435.23|432.93|434.85|432.55|32
1734969370000|2024-12-23 15:56:10|435.04|432.74|434.56|432.26|435.04|432.74|434.49|432.19|29
1734969380000|2024-12-23 15:56:20|434.55|432.25|434.42|432.12|434.6|432.3|434.37|432.07|32
1734969390000|2024-12-23 15:56:30|434.48|432.18|434.07|431.77|434.61|432.31|434.03|431.73|27
1734969400000|2024-12-23 15:56:40|434.01|431.71|434.14|431.84|434.29|431.99|434|431.7|35
1734969410000|2024-12-23 15:56:50|434.16|431.86|434.16|431.86|434.18|431.88|433.91|431.61|24
1734969420000|2024-12-23 15:57:00|434.14|431.84|433.9|431.6|434.24|431.94|433.9|431.6|26
1734969430000|2024-12-23 15:57:10|433.94|431.64|433.68|431.38|433.94|431.64|433.61|431.31|28
1734969440000|2024-12-23 15:57:20|433.7|431.4|433.67|431.37|433.7|431.4|433.58|431.28|21
1734969450000|2024-12-23 15:57:30|433.66|431.36|433.62|431.32|433.68|431.38|433.57|431.27|21
1734969460000|2024-12-23 15:57:40|433.6|431.3|433.38|431.08|433.65|431.35|433.35|431.05|24
1734969470000|2024-12-23 15:57:50|433.37|431.07|433.37|431.07|433.49|431.19|433.31|431.01|22
1734969480000|2024-12-23 15:58:00|433.34|431.04|433.4|431.1|433.52|431.22|433.27|430.97|24
1734969490000|2024-12-23 15:58:10|433.39|431.09|433.22|430.92|433.55|431.25|433.22|430.92|33
1734969500000|2024-12-23 15:58:20|433.21|430.91|433.19|430.89|433.25|430.95|433.15|430.85|27
1734969510000|2024-12-23 15:58:30|433.16|430.86|433.16|430.86|433.22|430.92|433.12|430.82|27
1734969520000|2024-12-23 15:58:40|433.12|430.82|433.29|430.99|433.31|431.01|433.11|430.81|33
1734969530000|2024-12-23 15:58:50|433.24|430.94|433.28|430.98|433.35|431.05|433.22|430.92|27
1734969540000|2024-12-23 15:59:00|433.31|431.01|433.35|431.05|433.36|431.06|433.23|430.93|27
1734969550000|2024-12-23 15:59:10|433.33|431.03|433.45|431.15|433.55|431.25|433.33|431.03|31
1734969560000|2024-12-23 15:59:20|433.44|431.14|433.46|431.16|433.46|431.16|433.32|431.02|26
1734969570000|2024-12-23 15:59:30|433.36|431.06|433.2|430.9|433.36|431.06|433.18|430.88|24
1734969580000|2024-12-23 15:59:40|433.21|430.91|433.32|431.02|433.42|431.12|433.04|430.74|28
1734969590000|2024-12-23 15:59:50|433.31|431.01|433.64|431.34|433.68|431.38|433.31|431.01|31
1734969600000|2024-12-23 16:00:00|433.62|431.32|433.64|431.34|433.64|431.34|433.46|431.16|26
1734969610000|2024-12-23 16:00:10|433.66|431.36|433.38|431.08|433.66|431.36|433.38|431.08|31
1734969620000|2024-12-23 16:00:20|433.37|431.07|433.2|430.9|433.46|431.16|433.2|430.9|32
1734969630000|2024-12-23 16:00:30|433.19|430.89|433.6|431.3|433.6|431.3|433.02|430.72|28
1734969640000|2024-12-23 16:00:40|433.61|431.31|433.62|431.32|433.66|431.36|433.33|431.03|36
1734969650000|2024-12-23 16:00:50|433.61|431.31|433.07|430.77|433.63|431.33|433.07|430.77|30
1734969660000|2024-12-23 16:01:00|433.11|430.81|433.38|431.08|433.51|431.21|433.07|430.77|32
1734969670000|2024-12-23 16:01:10|433.37|431.07|433.39|431.09|433.44|431.14|433.16|430.86|31
1734969680000|2024-12-23 16:01:20|433.35|431.05|433.42|431.12|433.45|431.15|433.22|430.92|29
1734969690000|2024-12-23 16:01:30|433.38|431.08|433.11|430.81|433.38|431.08|433.11|430.81|28
1734969700000|2024-12-23 16:01:40|433.12|430.82|433.34|431.04|433.64|431.34|433.02|430.72|34
1734969710000|2024-12-23 16:01:50|433.35|431.05|433.66|431.36|433.66|431.36|433.31|431.01|26
1734969720000|2024-12-23 16:02:00|433.62|431.32|433.57|431.27|433.68|431.38|433.47|431.17|35
1734969730000|2024-12-23 16:02:10|433.6|431.3|433.34|431.04|433.74|431.44|433.27|430.97|33
1734969740000|2024-12-23 16:02:20|433.3|431|433.67|431.37|433.67|431.37|433.3|431|16
1734969750000|2024-12-23 16:02:30|433.7|431.4|433.75|431.45|433.77|431.47|433.56|431.26|29
1734969760000|2024-12-23 16:02:40|433.77|431.47|433.82|431.52|433.95|431.65|433.76|431.46|25
1734969770000|2024-12-23 16:02:50|433.81|431.51|433.43|431.13|433.81|431.51|433.43|431.13|32
1734969780000|2024-12-23 16:03:00|433.44|431.14|433.74|431.44|433.87|431.57|433.41|431.11|34
1734969790000|2024-12-23 16:03:10|433.75|431.45|433.93|431.63|434.13|431.83|433.75|431.45|28
1734969800000|2024-12-23 16:03:20|433.87|431.57|434.02|431.72|434.05|431.75|433.87|431.57|32
1734969810000|2024-12-23 16:03:30|434.01|431.71|434.15|431.85|434.22|431.92|434.01|431.71|31
1734969820000|2024-12-23 16:03:40|434.12|431.82|433.48|431.18|434.13|431.83|433.43|431.13|32
1734969830000|2024-12-23 16:03:50|433.49|431.19|433.61|431.31|433.72|431.42|433.49|431.19|27
1734969840000|2024-12-23 16:04:00|433.53|431.23|433.93|431.63|433.98|431.68|433.53|431.23|29
1734969850000|2024-12-23 16:04:10|433.98|431.68|433.71|431.41|434.06|431.76|433.71|431.41|26
1734969860000|2024-12-23 16:04:20|433.7|431.4|433.72|431.42|433.91|431.61|433.68|431.38|29
1734969870000|2024-12-23 16:04:30|433.71|431.41|434.9|432.6|435.11|432.81|433.66|431.36|29
1734969880000|2024-12-23 16:04:40|434.83|432.53|434.89|432.59|434.99|432.69|434.61|432.31|28
1734969890000|2024-12-23 16:04:50|434.88|432.58|435.07|432.77|435.16|432.86|434.81|432.51|26
1734969900000|2024-12-23 16:05:00|435.06|432.76|435.61|433.31|435.61|433.31|435.06|432.76|28
1734969910000|2024-12-23 16:05:10|435.58|433.28|435.52|433.22|435.62|433.32|435.37|433.07|27
1734969920000|2024-12-23 16:05:20|435.53|433.23|435.62|433.32|435.64|433.34|435.52|433.22|24
1734969930000|2024-12-23 16:05:30|435.61|433.31|435.04|432.74|435.62|433.32|435.03|432.73|31
1734969940000|2024-12-23 16:05:40|434.93|432.63|434.82|432.52|434.93|432.63|434.55|432.25|32
1734969950000|2024-12-23 16:05:50|434.72|432.42|434.9|432.6|435.02|432.72|434.71|432.41|30
1734969960000|2024-12-23 16:06:00|434.93|432.63|435.37|433.07|435.38|433.08|434.92|432.62|29
1734969970000|2024-12-23 16:06:10|435.34|433.04|435.59|433.29|435.61|433.31|435.33|433.03|28
1734969980000|2024-12-23 16:06:20|435.53|433.23|435.48|433.18|435.53|433.23|435.43|433.13|22
1734969990000|2024-12-23 16:06:30|435.47|433.17|435.47|433.17|435.53|433.23|435.38|433.08|29
1734970000000|2024-12-23 16:06:40|435.48|433.18|435.36|433.06|435.53|433.23|435.36|433.06|22
1734970010000|2024-12-23 16:06:50|435.35|433.05|434.47|432.17|435.35|433.05|434.47|432.17|20
1734970020000|2024-12-23 16:07:00|434.36|432.06|434.47|432.17|434.47|432.17|434.26|431.96|26
1734970030000|2024-12-23 16:07:10|434.42|432.12|434.32|432.02|434.47|432.17|434.26|431.96|30
1734970040000|2024-12-23 16:07:20|434.33|432.03|434.28|431.98|434.52|432.22|434.24|431.94|33
1734970050000|2024-12-23 16:07:30|434.29|431.99|433.4|431.1|434.31|432.01|433.38|431.08|16
1734970060000|2024-12-23 16:07:40|433.47|431.17|433.58|431.28|433.58|431.28|433.35|431.05|31
1734970070000|2024-12-23 16:07:50|433.57|431.27|433.85|431.55|433.9|431.6|433.53|431.23|28
1734970080000|2024-12-23 16:08:00|433.83|431.53|434.23|431.93|434.29|431.99|433.8|431.5|33
1734970090000|2024-12-23 16:08:10|434.28|431.98|434.29|431.99|434.32|432.02|433.99|431.69|30
1734970100000|2024-12-23 16:08:20|434.28|431.98|433.78|431.48|434.37|432.07|433.78|431.48|31
1734970110000|2024-12-23 16:08:30|433.8|431.5|433.7|431.4|433.8|431.5|433.65|431.35|30
1734970120000|2024-12-23 16:08:40|433.67|431.37|433.99|431.69|434.02|431.72|433.64|431.34|30
1734970130000|2024-12-23 16:08:50|433.96|431.66|433.72|431.42|434.01|431.71|433.68|431.38|27
1734970140000|2024-12-23 16:09:00|433.66|431.36|433.75|431.45|433.87|431.57|433.64|431.34|29
1734970150000|2024-12-23 16:09:10|433.8|431.5|433.42|431.12|433.81|431.51|433.37|431.07|35
1734970160000|2024-12-23 16:09:20|433.38|431.08|433.54|431.24|433.65|431.35|433.22|430.92|34
1734970170000|2024-12-23 16:09:30|433.55|431.25|433.63|431.33|433.71|431.41|433.52|431.22|27
1734970180000|2024-12-23 16:09:40|433.59|431.29|433.72|431.42|433.85|431.55|433.59|431.29|32
1734970190000|2024-12-23 16:09:50|433.77|431.47|433.49|431.19|433.83|431.53|433.49|431.19|23
1734970200000|2024-12-23 16:10:00|433.47|431.17|433.18|430.88|433.47|431.17|433.02|430.72|25
1734970210000|2024-12-23 16:10:10|433.14|430.84|433.11|430.81|433.18|430.88|432.98|430.68|26
1734970220000|2024-12-23 16:10:20|433.12|430.82|433.69|431.39|433.69|431.39|433.09|430.79|36
1734970230000|2024-12-23 16:10:30|433.65|431.35|433.63|431.33|433.82|431.52|433.59|431.29|27
1734970240000|2024-12-23 16:10:40|433.64|431.34|433.94|431.64|434.05|431.75|433.64|431.34|29
1734970250000|2024-12-23 16:10:50|433.95|431.65|434.65|432.35|434.65|432.35|433.95|431.65|32
1734970260000|2024-12-23 16:11:00|434.69|432.39|434.24|431.94|434.79|432.49|434.18|431.88|35
1734970270000|2024-12-23 16:11:10|434.31|432.01|434.01|431.71|434.31|432.01|433.91|431.61|31
1734970280000|2024-12-23 16:11:20|433.99|431.69|434.52|432.22|434.54|432.24|433.99|431.69|36
1734970290000|2024-12-23 16:11:30|434.56|432.26|434.62|432.32|434.62|432.32|434.45|432.15|30
1734970300000|2024-12-23 16:11:40|434.61|432.31|434.57|432.27|434.62|432.32|434.42|432.12|28
1734970310000|2024-12-23 16:11:50|434.55|432.25|434.32|432.02|434.56|432.26|434.32|432.02|10
1734970320000|2024-12-23 16:12:00|434.15|431.85|434.11|431.81|434.18|431.88|433.94|431.64|30
1734970330000|2024-12-23 16:12:10|434.13|431.83|434.45|432.15|434.49|432.19|434.03|431.73|34
1734970340000|2024-12-23 16:12:20|434.46|432.16|434.87|432.57|434.93|432.63|434.33|432.03|34
1734970350000|2024-12-23 16:12:30|434.88|432.58|434.5|432.2|435.03|432.73|434.5|432.2|28
1734970360000|2024-12-23 16:12:40|434.46|432.16|434.4|432.1|434.48|432.18|434.19|431.89|33
1734970370000|2024-12-23 16:12:50|434.42|432.12|434.33|432.03|434.42|432.12|434.28|431.98|26
1734970380000|2024-12-23 16:13:00|434.3|432|434.51|432.21|434.59|432.29|434.3|432|28
1734970390000|2024-12-23 16:13:10|434.46|432.16|433.99|431.69|434.46|432.16|433.99|431.69|22
1734970400000|2024-12-23 16:13:20|434|431.7|434.25|431.95|434.27|431.97|433.86|431.56|29
1734970410000|2024-12-23 16:13:30|434.23|431.93|434.18|431.88|434.3|432|434.14|431.84|27
1734970420000|2024-12-23 16:13:40|434.17|431.87|434.23|431.93|434.26|431.96|434.02|431.72|16
1734970430000|2024-12-23 16:13:50|434.25|431.95|434.41|432.11|434.51|432.21|434.25|431.95|26
1734970440000|2024-12-23 16:14:00|434.44|432.14|434.37|432.07|434.5|432.2|434.36|432.06|26
1734970450000|2024-12-23 16:14:10|434.39|432.09|434.54|432.24|434.61|432.31|434.33|432.03|28
1734970460000|2024-12-23 16:14:20|434.53|432.23|434.57|432.27|434.57|432.27|434.17|431.87|29
1734970470000|2024-12-23 16:14:30|434.5|432.2|434.23|431.93|434.54|432.24|434.22|431.92|29
1734970480000|2024-12-23 16:14:40|434.22|431.92|434.46|432.16|434.57|432.27|434.22|431.92|28
1734970490000|2024-12-23 16:14:50|434.43|432.13|434.41|432.11|434.46|432.16|434.35|432.05|29
1734970500000|2024-12-23 16:15:00|434.43|432.13|434.43|432.13|434.46|432.16|434.32|432.02|30
1734970510000|2024-12-23 16:15:10|434.46|432.16|434.6|432.3|434.79|432.49|434.41|432.11|28
1734970520000|2024-12-23 16:15:20|434.62|432.32|434.73|432.43|434.73|432.43|434.62|432.32|25
1734970530000|2024-12-23 16:15:30|434.74|432.44|434.95|432.65|435.03|432.73|434.72|432.42|33
1734970540000|2024-12-23 16:15:40|434.91|432.61|435.36|433.06|435.39|433.09|434.91|432.61|29
1734970550000|2024-12-23 16:15:50|435.38|433.08|434.97|432.67|435.38|433.08|434.95|432.65|22
1734970560000|2024-12-23 16:16:00|434.95|432.65|435.27|432.97|435.38|433.08|434.95|432.65|28
1734970570000|2024-12-23 16:16:10|435.31|433.01|435.05|432.75|435.32|433.02|435.05|432.75|28
1734970580000|2024-12-23 16:16:20|435.06|432.76|435.01|432.71|435.07|432.77|434.94|432.64|24
1734970590000|2024-12-23 16:16:30|435.03|432.73|435.04|432.74|435.13|432.83|435.02|432.72|24
1734970600000|2024-12-23 16:16:40|435.01|432.71|434.95|432.65|435.01|432.71|434.79|432.49|23
1734970610000|2024-12-23 16:16:50|434.96|432.66|434.96|432.66|434.99|432.69|434.84|432.54|32
1734970620000|2024-12-23 16:17:00|434.94|432.64|434.99|432.69|434.99|432.69|434.68|432.38|34
1734970630000|2024-12-23 16:17:10|435.05|432.75|435.12|432.82|435.15|432.85|434.96|432.66|30
1734970640000|2024-12-23 16:17:20|435.1|432.8|435.03|432.73|435.3|433|434.97|432.67|30
1734970650000|2024-12-23 16:17:30|435.04|432.74|434.74|432.44|435.07|432.77|434.74|432.44|26
1734970660000|2024-12-23 16:17:40|434.72|432.42|434.56|432.26|434.76|432.46|434.53|432.23|22
1734970670000|2024-12-23 16:17:50|434.6|432.3|434.79|432.49|434.84|432.54|434.6|432.3|33
1734970680000|2024-12-23 16:18:00|434.78|432.48|434.61|432.31|434.82|432.52|434.6|432.3|32
1734970690000|2024-12-23 16:18:10|434.62|432.32|434.57|432.27|434.72|432.42|434.57|432.27|17
1734970700000|2024-12-23 16:18:20|434.52|432.22|434.6|432.3|434.64|432.34|434.43|432.13|27
1734970710000|2024-12-23 16:18:30|434.62|432.32|434.22|431.92|434.62|432.32|434.19|431.89|30
1734970720000|2024-12-23 16:18:40|434.23|431.93|434.63|432.33|434.64|432.34|434.23|431.93|34
1734970730000|2024-12-23 16:18:50|434.61|432.31|434.44|432.14|434.61|432.31|434.35|432.05|28
1734970740000|2024-12-23 16:19:00|434.39|432.09|434.23|431.93|434.44|432.14|434.17|431.87|26
1734970750000|2024-12-23 16:19:10|434.21|431.91|433.87|431.57|434.24|431.94|433.87|431.57|31
1734970760000|2024-12-23 16:19:20|433.82|431.52|434.41|432.11|434.41|432.11|433.76|431.46|31
1734970770000|2024-12-23 16:19:30|434.43|432.13|434.72|432.42|434.72|432.42|434.25|431.95|32
1734970780000|2024-12-23 16:19:40|434.71|432.41|434.91|432.61|435.12|432.82|434.71|432.41|34
1734970790000|2024-12-23 16:19:50|434.87|432.57|434.67|432.37|434.87|432.57|434.66|432.36|24
1734970800000|2024-12-23 16:20:00|434.66|432.36|434.31|432.01|434.69|432.39|434.24|431.94|17
1734970810000|2024-12-23 16:20:10|434.34|432.04|434.65|432.35|434.65|432.35|434.34|432.04|29
1734970820000|2024-12-23 16:20:20|434.67|432.37|434.67|432.37|434.72|432.42|434.41|432.11|34
1734970830000|2024-12-23 16:20:30|434.66|432.36|434.63|432.33|434.98|432.68|434.62|432.32|31
1734970840000|2024-12-23 16:20:40|434.68|432.38|435.09|432.79|435.13|432.83|434.68|432.38|28
1734970850000|2024-12-23 16:20:50|435.06|432.76|434.91|432.61|435.11|432.81|434.88|432.58|29
1734970860000|2024-12-23 16:21:00|434.94|432.64|435.11|432.81|435.11|432.81|434.82|432.52|27
1734970870000|2024-12-23 16:21:10|435.12|432.82|435.41|433.11|435.45|433.15|435.09|432.79|31
1734970880000|2024-12-23 16:21:20|435.48|433.18|435.42|433.12|435.51|433.21|435.21|432.91|24
1734970890000|2024-12-23 16:21:30|435.38|433.08|435|432.7|435.38|433.08|435|432.7|31
1734970900000|2024-12-23 16:21:40|434.97|432.67|434.31|432.01|434.97|432.67|434.27|431.97|29
1734970910000|2024-12-23 16:21:50|434.43|432.13|434.4|432.1|434.66|432.36|434.4|432.1|28
1734970920000|2024-12-23 16:22:00|434.39|432.09|434.53|432.23|434.68|432.38|434.36|432.06|29
1734970930000|2024-12-23 16:22:10|434.51|432.21|434.49|432.19|434.53|432.23|434.32|432.02|30
1734970940000|2024-12-23 16:22:20|434.45|432.15|434.31|432.01|434.58|432.28|434.31|432.01|28
1734970950000|2024-12-23 16:22:30|434.32|432.02|434.42|432.12|434.42|432.12|434.15|431.85|32
1734970960000|2024-12-23 16:22:40|434.38|432.08|434.36|432.06|434.49|432.19|434.18|431.88|31
1734970970000|2024-12-23 16:22:50|434.35|432.05|434.12|431.82|434.35|432.05|434.09|431.79|24
1734970980000|2024-12-23 16:23:00|434.1|431.8|434.23|431.93|434.29|431.99|433.96|431.66|33
1734970990000|2024-12-23 16:23:10|434.22|431.92|434.13|431.83|434.26|431.96|434.06|431.76|32
1734971000000|2024-12-23 16:23:20|434.1|431.8|434.08|431.78|434.26|431.96|434.02|431.72|30
1734971010000|2024-12-23 16:23:30|434.09|431.79|434.49|432.19|434.5|432.2|434.05|431.75|28
1734971020000|2024-12-23 16:23:40|434.5|432.2|434.55|432.25|434.55|432.25|434.16|431.86|27
1734971030000|2024-12-23 16:23:50|434.56|432.26|434.36|432.06|434.61|432.31|434.34|432.04|28
1734971040000|2024-12-23 16:24:00|434.32|432.02|434.09|431.79|434.41|432.11|434.09|431.79|30
1734971050000|2024-12-23 16:24:10|434.11|431.81|434.07|431.77|434.11|431.81|433.91|431.61|29
1734971060000|2024-12-23 16:24:20|434.06|431.76|434.14|431.84|434.18|431.88|433.91|431.61|32
1734971070000|2024-12-23 16:24:30|434.19|431.89|434.34|432.04|434.34|432.04|434.04|431.74|26
1734971080000|2024-12-23 16:24:40|434.4|432.1|434.46|432.16|434.69|432.39|434.38|432.08|26
1734971090000|2024-12-23 16:24:50|434.45|432.15|434.38|432.08|434.53|432.23|434.38|432.08|15
1734971100000|2024-12-23 16:25:00|434.39|432.09|434.44|432.14|434.55|432.25|434.39|432.09|28
1734971110000|2024-12-23 16:25:10|434.41|432.11|434.64|432.34|434.66|432.36|434.36|432.06|31
1734971120000|2024-12-23 16:25:20|434.72|432.42|435.05|432.75|435.05|432.75|434.72|432.42|31
1734971130000|2024-12-23 16:25:30|435.08|432.78|435.07|432.77|435.26|432.96|434.86|432.56|36
1734971140000|2024-12-23 16:25:40|435.09|432.79|435.27|432.97|435.32|433.02|435.09|432.79|34
1734971150000|2024-12-23 16:25:50|435.3|433|435.68|433.38|435.72|433.42|435.28|432.98|28
1734971160000|2024-12-23 16:26:00|435.69|433.39|435.65|433.35|435.71|433.41|435.46|433.16|26
1734971170000|2024-12-23 16:26:10|435.66|433.36|435.57|433.27|435.76|433.46|435.55|433.25|27
1734971180000|2024-12-23 16:26:20|435.6|433.3|435.91|433.61|435.94|433.64|435.5|433.2|37
1734971190000|2024-12-23 16:26:30|435.92|433.62|436.48|434.18|436.54|434.24|435.88|433.58|36
1734971200000|2024-12-23 16:26:40|436.42|434.12|436.52|434.22|436.59|434.29|436.29|433.99|29
1734971210000|2024-12-23 16:26:50|436.49|434.19|436.5|434.2|436.54|434.24|436.45|434.15|25
1734971220000|2024-12-23 16:27:00|436.43|434.13|436.39|434.09|436.48|434.18|436.15|433.85|28
1734971230000|2024-12-23 16:27:10|436.32|434.02|436.5|434.2|436.57|434.27|436.32|434.02|32
1734971240000|2024-12-23 16:27:20|436.52|434.22|436.77|434.47|436.79|434.49|436.52|434.22|27
1734971250000|2024-12-23 16:27:30|436.78|434.48|437.2|434.9|437.27|434.97|436.78|434.48|35
1734971260000|2024-12-23 16:27:40|437.34|435.04|437.25|434.95|437.34|435.04|437.17|434.87|27
1734971270000|2024-12-23 16:27:50|437.27|434.97|437.29|434.99|437.34|435.04|437.16|434.86|33
1734971280000|2024-12-23 16:28:00|437.27|434.97|437.19|434.89|437.31|435.01|437|434.7|30
1734971290000|2024-12-23 16:28:10|437.18|434.88|437.22|434.92|437.31|435.01|437.11|434.81|29
1734971300000|2024-12-23 16:28:20|437.23|434.93|436.86|434.56|437.24|434.94|436.85|434.55|32
1734971310000|2024-12-23 16:28:30|436.87|434.57|436.58|434.28|436.9|434.6|436.43|434.13|28
1734971320000|2024-12-23 16:28:40|436.63|434.33|436.55|434.25|436.7|434.4|436.46|434.16|32
1734971330000|2024-12-23 16:28:50|436.54|434.24|436.22|433.92|436.54|434.24|436.13|433.83|24
1734971340000|2024-12-23 16:29:00|436.21|433.91|436.47|434.17|436.48|434.18|436.16|433.86|27
1734971350000|2024-12-23 16:29:10|436.46|434.16|436.27|433.97|436.58|434.28|436.22|433.92|31
1734971360000|2024-12-23 16:29:20|436.28|433.98|436.47|434.17|436.61|434.31|436.28|433.98|28
1734971370000|2024-12-23 16:29:30|436.58|434.28|436.55|434.25|436.62|434.32|436.5|434.2|22
1734971380000|2024-12-23 16:29:40|436.52|434.22|436.48|434.18|436.58|434.28|436.35|434.05|23
1734971390000|2024-12-23 16:29:50|436.47|434.17|436.47|434.17|436.64|434.34|436.45|434.15|22
1734971400000|2024-12-23 16:30:00|436.48|434.18|436.62|434.32|436.65|434.35|436.2|433.9|31
1734971410000|2024-12-23 16:30:10|436.7|434.4|436.59|434.29|436.74|434.44|436.32|434.02|32
1734971420000|2024-12-23 16:30:20|436.6|434.3|436.66|434.36|436.74|434.44|436.51|434.21|27
1734971430000|2024-12-23 16:30:30|436.67|434.37|436.77|434.47|436.82|434.52|436.61|434.31|26
1734971440000|2024-12-23 16:30:40|436.73|434.43|436.41|434.11|436.77|434.47|436.37|434.07|33
1734971450000|2024-12-23 16:30:50|436.45|434.15|436.59|434.29|436.59|434.29|436.29|433.99|26
1734971460000|2024-12-23 16:31:00|436.56|434.26|436.51|434.21|436.64|434.34|436.44|434.14|35
1734971470000|2024-12-23 16:31:10|436.52|434.22|435.93|433.63|436.52|434.22|435.93|433.63|33
1734971480000|2024-12-23 16:31:20|435.95|433.65|436|433.7|436|433.7|435.7|433.4|34
1734971490000|2024-12-23 16:31:30|436.02|433.72|435.99|433.69|436.36|434.06|435.95|433.65|32
1734971500000|2024-12-23 16:31:40|436.1|433.8|435.83|433.53|436.18|433.88|435.83|433.53|32
1734971510000|2024-12-23 16:31:50|435.74|433.44|435.44|433.14|435.77|433.47|435.44|433.14|25
1734971520000|2024-12-23 16:32:00|435.43|433.13|435.73|433.43|435.93|433.63|435.33|433.03|35
1734971530000|2024-12-23 16:32:10|435.72|433.42|435.55|433.25|435.75|433.45|435.44|433.14|31
1734971540000|2024-12-23 16:32:20|435.63|433.33|435.55|433.25|435.68|433.38|435.48|433.18|29
1734971550000|2024-12-23 16:32:30|435.56|433.26|435.85|433.55|435.89|433.59|435.55|433.25|31
1734971560000|2024-12-23 16:32:40|435.9|433.6|435.81|433.51|435.97|433.67|435.68|433.38|30
1734971570000|2024-12-23 16:32:50|435.8|433.5|436.06|433.76|436.16|433.86|435.77|433.47|31
1734971580000|2024-12-23 16:33:00|436.03|433.73|436.19|433.89|436.46|434.16|436.03|433.73|32
1734971590000|2024-12-23 16:33:10|436.22|433.92|436.15|433.85|436.42|434.12|436.13|433.83|32
1734971600000|2024-12-23 16:33:20|436.13|433.83|435.94|433.64|436.13|433.83|435.83|433.53|28
1734971610000|2024-12-23 16:33:30|435.93|433.63|435.71|433.41|435.96|433.66|435.68|433.38|35
1734971620000|2024-12-23 16:33:40|435.69|433.39|435.65|433.35|435.84|433.54|435.62|433.32|29
1734971630000|2024-12-23 16:33:50|435.62|433.32|434.95|432.65|435.65|433.35|434.95|432.65|31
1734971640000|2024-12-23 16:34:00|434.97|432.67|435.08|432.78|435.23|432.93|434.93|432.63|32
1734971650000|2024-12-23 16:34:10|435.01|432.71|435.05|432.75|435.11|432.81|434.85|432.55|31
1734971660000|2024-12-23 16:34:20|434.98|432.68|435.03|432.73|435.21|432.91|434.97|432.67|29
1734971670000|2024-12-23 16:34:30|434.92|432.62|434.85|432.55|434.96|432.66|434.62|432.32|31
1734971680000|2024-12-23 16:34:40|434.84|432.54|435|432.7|435|432.7|434.84|432.54|25
1734971690000|2024-12-23 16:34:50|435.01|432.71|435.03|432.73|435.07|432.77|434.86|432.56|28
1734971700000|2024-12-23 16:35:00|435|432.7|434.78|432.48|435.05|432.75|434.77|432.47|30
1734971710000|2024-12-23 16:35:10|434.76|432.46|435.16|432.86|435.26|432.96|434.75|432.45|33
1734971720000|2024-12-23 16:35:20|435.14|432.84|435.58|433.28|435.63|433.33|435.14|432.84|28
1734971730000|2024-12-23 16:35:30|435.5|433.2|435.83|433.53|435.87|433.57|435.5|433.2|34
1734971740000|2024-12-23 16:35:40|435.78|433.48|435.53|433.23|435.9|433.6|435.53|433.23|30
1734971750000|2024-12-23 16:35:50|435.54|433.24|435.46|433.16|435.6|433.3|435.41|433.11|27
1734971760000|2024-12-23 16:36:00|435.47|433.17|435.1|432.8|435.47|433.17|435.04|432.74|30
1734971770000|2024-12-23 16:36:10|435.13|432.83|435.48|433.18|435.53|433.23|435.11|432.81|31
1734971780000|2024-12-23 16:36:20|435.5|433.2|435.43|433.13|435.52|433.22|435.38|433.08|33
1734971790000|2024-12-23 16:36:30|435.41|433.11|435.33|433.03|435.41|433.11|435.31|433.01|16
1734971800000|2024-12-23 16:36:40|435.38|433.08|435.62|433.32|435.7|433.4|435.38|433.08|28
1734971810000|2024-12-23 16:36:50|435.61|433.31|435.77|433.47|436.08|433.78|435.61|433.31|32
1734971820000|2024-12-23 16:37:00|435.74|433.44|435.52|433.22|435.79|433.49|435.49|433.19|26
1734971830000|2024-12-23 16:37:10|435.51|433.21|435.7|433.4|435.76|433.46|435.48|433.18|33
1734971840000|2024-12-23 16:37:20|435.69|433.39|435.34|433.04|435.7|433.4|435.31|433.01|31
1734971850000|2024-12-23 16:37:30|435.35|433.05|435.53|433.23|435.7|433.4|435.35|433.05|28
1734971860000|2024-12-23 16:37:40|435.56|433.26|435.45|433.15|435.59|433.29|435.32|433.02|24
1734971870000|2024-12-23 16:37:50|435.44|433.14|435.35|433.05|435.44|433.14|435.35|433.05|24
1734971880000|2024-12-23 16:38:00|435.34|433.04|435.31|433.01|435.35|433.05|435.31|433.01|11
1734971900000|2024-12-23 16:38:20|435.33|433.03|435.4|433.1|435.4|433.1|435.31|433.01|13
1734971910000|2024-12-23 16:38:30|435.38|433.08|435.49|433.19|435.8|433.5|435.38|433.08|31
1734971920000|2024-12-23 16:38:40|435.51|433.21|435.31|433.01|435.54|433.24|435.31|433.01|29
1734971930000|2024-12-23 16:38:50|435.32|433.02|435.35|433.05|435.35|433.05|435.32|433.02|8
1734971940000|2024-12-23 16:39:00|435.34|433.04|435.31|433.01|435.37|433.07|435.31|433.01|10
1734971950000|2024-12-23 16:39:10|435.33|433.03|435.38|433.08|435.45|433.15|435.33|433.03|26
1734971960000|2024-12-23 16:39:20|435.4|433.1|435.31|433.01|435.42|433.12|435.31|433.01|12
1734971970000|2024-12-23 16:39:30|435.1|432.8|434.72|432.42|435.1|432.8|434.67|432.37|26
1734971980000|2024-12-23 16:39:40|434.81|432.51|435.09|432.79|435.17|432.87|434.8|432.5|31
1734971990000|2024-12-23 16:39:50|435.11|432.81|434.94|432.64|435.14|432.84|434.94|432.64|28
1734972000000|2024-12-23 16:40:00|434.96|432.66|434.76|432.46|434.96|432.66|434.71|432.41|26
1734972010000|2024-12-23 16:40:10|434.85|432.55|434.84|432.54|434.87|432.57|434.7|432.4|29
1734972020000|2024-12-23 16:40:20|434.85|432.55|434.98|432.68|435.16|432.86|434.84|432.54|29
1734972030000|2024-12-23 16:40:30|435|432.7|434.9|432.6|435|432.7|434.71|432.41|32
1734972040000|2024-12-23 16:40:40|434.89|432.59|434.98|432.68|434.98|432.68|434.86|432.56|29
1734972050000|2024-12-23 16:40:50|434.97|432.67|434.92|432.62|435.13|432.83|434.86|432.56|30
1734972060000|2024-12-23 16:41:00|434.91|432.61|434.89|432.59|434.97|432.67|434.87|432.57|31
1734972070000|2024-12-23 16:41:10|435.02|432.72|435.17|432.87|435.19|432.89|434.85|432.55|28
1734972080000|2024-12-23 16:41:20|435.14|432.84|435.44|433.14|435.47|433.17|435.11|432.81|28
1734972090000|2024-12-23 16:41:30|435.41|433.11|435.49|433.19|435.53|433.23|435.4|433.1|28
1734972100000|2024-12-23 16:41:40|435.43|433.13|435.29|432.99|435.43|433.13|435.26|432.96|24
1734972110000|2024-12-23 16:41:50|435.28|432.98|435.43|433.13|435.49|433.19|435.28|432.98|30
1734972120000|2024-12-23 16:42:00|435.41|433.11|435.48|433.18|435.48|433.18|435.3|433|17
1734972130000|2024-12-23 16:42:10|435.46|433.16|435.53|433.23|435.78|433.48|435.44|433.14|27
1734972140000|2024-12-23 16:42:20|435.56|433.26|435.84|433.54|435.85|433.55|435.46|433.16|32
1734972150000|2024-12-23 16:42:30|435.85|433.55|436.05|433.75|436.19|433.89|435.85|433.55|22
1734972160000|2024-12-23 16:42:40|436.03|433.73|436.15|433.85|436.17|433.87|435.96|433.66|25
1734972170000|2024-12-23 16:42:50|436.16|433.86|436.18|433.88|436.18|433.88|436.07|433.77|25
1734972180000|2024-12-23 16:43:00|436.19|433.89|436.55|434.25|436.55|434.25|436.16|433.86|31
1734972190000|2024-12-23 16:43:10|436.57|434.27|436.97|434.67|437.07|434.77|436.57|434.27|31
1734972200000|2024-12-23 16:43:20|436.92|434.62|437.35|435.05|437.35|435.05|436.92|434.62|30
1734972210000|2024-12-23 16:43:30|437.33|435.03|437.39|435.09|437.4|435.1|437.33|435.03|24
1734972220000|2024-12-23 16:43:40|437.38|435.08|437.2|434.9|437.39|435.09|437.19|434.89|26
1734972230000|2024-12-23 16:43:50|437.21|434.91|437.24|434.94|437.44|435.14|437.1|434.8|32
1734972240000|2024-12-23 16:44:00|437.25|434.95|437.06|434.76|437.25|434.95|437.02|434.72|30
1734972250000|2024-12-23 16:44:10|437.05|434.75|437.17|434.87|437.28|434.98|437|434.7|34
1734972260000|2024-12-23 16:44:20|437.19|434.89|437.36|435.06|437.39|435.09|437.07|434.77|34
1734972270000|2024-12-23 16:44:30|437.37|435.07|437.33|435.03|437.47|435.17|437.23|434.93|28
1734972280000|2024-12-23 16:44:40|437.29|434.99|437.45|435.15|437.54|435.24|437.18|434.88|33
1734972290000|2024-12-23 16:44:50|437.5|435.2|437.44|435.14|437.54|435.24|437.43|435.13|21
1734972300000|2024-12-23 16:45:00|437.51|435.21|437.67|435.37|437.79|435.49|437.51|435.21|28
1734972310000|2024-12-23 16:45:10|437.66|435.36|437.6|435.3|437.87|435.57|437.59|435.29|29
1734972320000|2024-12-23 16:45:20|437.58|435.28|437.09|434.79|437.58|435.28|437.09|434.79|33
1734972330000|2024-12-23 16:45:30|437.04|434.74|436.77|434.47|437.18|434.88|436.77|434.47|28
1734972340000|2024-12-23 16:45:40|436.89|434.59|437.45|435.15|437.45|435.15|436.89|434.59|29
1734972350000|2024-12-23 16:45:50|437.47|435.17|437.91|435.61|437.93|435.63|437.47|435.17|35
1734972360000|2024-12-23 16:46:00|437.98|435.68|438.15|435.85|438.21|435.91|437.81|435.51|31
1734972370000|2024-12-23 16:46:10|438.16|435.86|438.21|435.91|438.28|435.98|438.08|435.78|34
1734972380000|2024-12-23 16:46:20|438.23|435.93|438.41|436.11|438.44|436.14|438.23|435.93|28
1734972390000|2024-12-23 16:46:30|438.4|436.1|438.28|435.98|438.47|436.17|438.27|435.97|29
1734972400000|2024-12-23 16:46:40|438.3|436|438.67|436.37|438.69|436.39|438.3|436|34
1734972410000|2024-12-23 16:46:50|438.66|436.36|438.67|436.37|438.68|436.38|438.49|436.19|30
1734972420000|2024-12-23 16:47:00|438.65|436.35|438.87|436.57|438.87|436.57|438.62|436.32|31
1734972430000|2024-12-23 16:47:10|438.9|436.6|438.91|436.61|439|436.7|438.75|436.45|30
1734972440000|2024-12-23 16:47:20|438.93|436.63|439.32|437.02|439.33|437.03|438.93|436.63|32
1734972450000|2024-12-23 16:47:30|439.34|437.04|439.42|437.12|439.46|437.16|439.22|436.92|30
1734972460000|2024-12-23 16:47:40|439.43|437.13|439.77|437.47|439.77|437.47|439.4|437.1|25
1734972470000|2024-12-23 16:47:50|439.76|437.46|440.98|438.68|441.11|438.81|439.73|437.43|31
1734972480000|2024-12-23 16:48:00|441.01|438.71|441.67|439.37|441.67|439.37|441.01|438.71|25
1734972490000|2024-12-23 16:48:10|441.73|439.43|442.12|439.82|442.26|439.96|441.73|439.43|36
1734972500000|2024-12-23 16:48:20|442.13|439.83|441.84|439.54|442.25|439.95|441.79|439.49|33
1734972510000|2024-12-23 16:48:30|441.8|439.5|441.91|439.61|442.35|440.05|441.75|439.45|33
1734972520000|2024-12-23 16:48:40|441.95|439.65|441.99|439.69|442.45|440.15|441.95|439.65|35
1734972530000|2024-12-23 16:48:50|442|439.7|442.71|440.41|442.94|440.64|442|439.7|34
1734972540000|2024-12-23 16:49:00|442.72|440.42|443.82|441.52|443.85|441.55|442.71|440.41|33
1734972550000|2024-12-23 16:49:10|443.76|441.46|443.62|441.32|443.86|441.56|443.43|441.13|35
1734972560000|2024-12-23 16:49:20|443.58|441.28|442.56|440.26|443.58|441.28|442.56|440.26|35
1734972570000|2024-12-23 16:49:30|442.52|440.22|442.52|440.22|442.8|440.5|442.44|440.14|35
1734972580000|2024-12-23 16:49:40|442.57|440.27|442.36|440.06|442.63|440.33|442.04|439.74|32
1734972590000|2024-12-23 16:49:50|442.35|440.05|442.63|440.33|442.63|440.33|442.29|439.99|10
1734972600000|2024-12-23 16:50:00|442.55|440.25|442.46|440.16|442.63|440.33|442.45|440.15|15
1734972610000|2024-12-23 16:50:10|442.52|440.22|441.85|439.55|442.63|440.33|441.83|439.53|25
1734972620000|2024-12-23 16:50:20|441.79|439.49|441.93|439.63|442.32|440.02|441.73|439.43|36
1734972630000|2024-12-23 16:50:30|441.8|439.5|442.32|440.02|442.32|440.02|441.6|439.3|36
1734972640000|2024-12-23 16:50:40|442.41|440.11|442.63|440.33|442.63|440.33|442.19|439.89|29
1734972650000|2024-12-23 16:50:50|442.94|440.64|442.91|440.61|443.17|440.87|442.69|440.39|30
1734972660000|2024-12-23 16:51:00|442.89|440.59|443.26|440.96|443.26|440.96|442.8|440.5|27
1734972670000|2024-12-23 16:51:10|443.29|440.99|443.34|441.04|443.4|441.1|443.18|440.88|33
1734972680000|2024-12-23 16:51:20|443.32|441.02|443.45|441.15|443.51|441.21|443.31|441.01|31
1734972690000|2024-12-23 16:51:30|443.38|441.08|443.44|441.14|443.5|441.2|443.33|441.03|20
1734972700000|2024-12-23 16:51:40|443.54|441.24|443.63|441.33|443.63|441.33|443.42|441.12|25
1734972710000|2024-12-23 16:51:50|443.99|441.69|444.17|441.87|444.18|441.88|443.99|441.69|7
1734972720000|2024-12-23 16:52:00|444.2|441.9|444.19|441.89|444.28|441.98|443.96|441.66|25
1734972730000|2024-12-23 16:52:10|444.13|441.83|443.95|441.65|444.27|441.97|443.95|441.65|32
1734972740000|2024-12-23 16:52:20|443.93|441.63|444.18|441.88|444.18|441.88|443.79|441.49|32
1734972750000|2024-12-23 16:52:30|444.13|441.83|444.42|442.12|444.49|442.19|444.11|441.81|35
1734972760000|2024-12-23 16:52:40|444.43|442.13|444.59|442.29|444.67|442.37|444.38|442.08|31
1734972770000|2024-12-23 16:52:50|444.46|442.16|444.28|441.98|444.46|442.16|444.14|441.84|28
1734972780000|2024-12-23 16:53:00|444.26|441.96|444.69|442.39|444.75|442.45|444.2|441.9|33
1734972790000|2024-12-23 16:53:10|444.68|442.38|444.19|441.89|444.68|442.38|444.18|441.88|27
1734972800000|2024-12-23 16:53:20|444.21|441.91|444.72|442.42|444.8|442.5|444.21|441.91|30
1734972810000|2024-12-23 16:53:30|444.71|442.41|444.47|442.17|444.71|442.41|444.2|441.9|33
1734972820000|2024-12-23 16:53:40|444.49|442.19|444.7|442.4|444.71|442.41|444.49|442.19|30
1734972830000|2024-12-23 16:53:50|444.71|442.41|444.76|442.46|444.88|442.58|444.71|442.41|33
1734972840000|2024-12-23 16:54:00|444.74|442.44|444.99|442.69|444.99|442.69|444.6|442.3|30
1734972850000|2024-12-23 16:54:10|444.91|442.61|444.99|442.69|444.99|442.69|444.77|442.47|22
1734972860000|2024-12-23 16:54:20|444.9|442.6|444.72|442.42|444.99|442.69|444.71|442.41|11
1734972870000|2024-12-23 16:54:30|444.82|442.52|444.64|442.34|444.83|442.53|444.64|442.34|31
1734972880000|2024-12-23 16:54:40|444.63|442.33|444.79|442.49|444.85|442.55|444.58|442.28|30
1734972890000|2024-12-23 16:54:50|444.8|442.5|444.73|442.43|444.8|442.5|444.6|442.3|24
1734972900000|2024-12-23 16:55:00|444.72|442.42|444.11|441.81|444.76|442.46|444.11|441.81|29
1734972910000|2024-12-23 16:55:10|444.02|441.72|443.44|441.14|444.05|441.75|443.39|441.09|35
1734972920000|2024-12-23 16:55:20|443.43|441.13|443.89|441.59|444.05|441.75|443.38|441.08|32
1734972930000|2024-12-23 16:55:30|443.85|441.55|444.31|442.01|444.35|442.05|443.69|441.39|34
1734972940000|2024-12-23 16:55:40|444.28|441.98|444.62|442.32|444.65|442.35|444.28|441.98|31
1734972950000|2024-12-23 16:55:50|444.6|442.3|444.54|442.24|444.64|442.34|444.5|442.2|26
1734972960000|2024-12-23 16:56:00|444.58|442.28|444.62|442.32|444.76|442.46|444.36|442.06|29
1734972970000|2024-12-23 16:56:10|444.59|442.29|444.48|442.18|444.73|442.43|444.43|442.13|34
1734972980000|2024-12-23 16:56:20|444.5|442.2|444.28|441.98|444.5|442.2|444.19|441.89|31
1734972990000|2024-12-23 16:56:30|444.24|441.94|444.2|441.9|444.26|441.96|443.93|441.63|31
1734973000000|2024-12-23 16:56:40|444.17|441.87|444.11|441.81|444.19|441.89|443.81|441.51|31
1734973010000|2024-12-23 16:56:50|444.09|441.79|444.12|441.82|444.29|441.99|444.03|441.73|27
1734973020000|2024-12-23 16:57:00|444.1|441.8|444.07|441.77|444.34|442.04|443.92|441.62|34
1734973030000|2024-12-23 16:57:10|444.1|441.8|443.51|441.21|444.1|441.8|443.41|441.11|35
1734973040000|2024-12-23 16:57:20|443.53|441.23|444.19|441.89|444.21|441.91|443.53|441.23|31
1734973050000|2024-12-23 16:57:30|444.17|441.87|443.79|441.49|444.32|442.02|443.68|441.38|35
1734973060000|2024-12-23 16:57:40|443.78|441.48|443.38|441.08|443.81|441.51|443.36|441.06|30
1734973070000|2024-12-23 16:57:50|443.37|441.07|443.44|441.14|443.68|441.38|443.37|441.07|29
1734973080000|2024-12-23 16:58:00|443.43|441.13|443.35|441.05|443.48|441.18|443.33|441.03|28
1734973090000|2024-12-23 16:58:10|443.34|441.04|442.87|440.57|443.35|441.05|442.77|440.47|25
1734973100000|2024-12-23 16:58:20|442.84|440.54|442.93|440.63|442.97|440.67|442.81|440.51|28
1734973110000|2024-12-23 16:58:30|442.92|440.62|442.72|440.42|443.12|440.82|442.69|440.39|34
1734973120000|2024-12-23 16:58:40|442.73|440.43|442.43|440.13|442.84|440.54|442.4|440.1|28
1734973130000|2024-12-23 16:58:50|442.35|440.05|442.25|439.95|442.39|440.09|442.19|439.89|34
1734973140000|2024-12-23 16:59:00|442.27|439.97|442.26|439.96|442.38|440.08|442.19|439.89|34
1734973150000|2024-12-23 16:59:10|442.32|440.02|442.43|440.13|442.47|440.17|442.2|439.9|24
1734973160000|2024-12-23 16:59:20|442.45|440.15|442.25|439.95|442.47|440.17|442.16|439.86|21
1734973170000|2024-12-23 16:59:30|442.27|439.97|442.89|440.59|442.96|440.66|442.26|439.96|34
1734973180000|2024-12-23 16:59:40|442.86|440.56|443.17|440.87|443.17|440.87|442.84|440.54|28
1734973190000|2024-12-23 16:59:50|443.15|440.85|442.98|440.68|443.16|440.86|442.98|440.68|27
1734973200000|2024-12-23 17:00:00|442.97|440.67|443.31|441.01|443.31|441.01|442.83|440.53|32
1734973210000|2024-12-23 17:00:10|443.28|440.98|443.61|441.31|443.69|441.39|443.21|440.91|34
1734973220000|2024-12-23 17:00:20|443.58|441.28|443.41|441.11|443.78|441.48|443.32|441.02|33
1734973230000|2024-12-23 17:00:30|443.47|441.17|442.94|440.64|443.47|441.17|442.87|440.57|28
1734973240000|2024-12-23 17:00:40|442.95|440.65|443.02|440.72|443.11|440.81|442.93|440.63|32
1734973250000|2024-12-23 17:00:50|443.01|440.71|443.3|441|443.3|441|442.98|440.68|29
1734973260000|2024-12-23 17:01:00|443.42|441.12|444.23|441.93|444.23|441.93|443.42|441.12|35
1734973270000|2024-12-23 17:01:10|444.27|441.97|443.93|441.63|444.3|442|443.93|441.63|33
1734973280000|2024-12-23 17:01:20|443.94|441.64|443.09|440.79|443.94|441.64|443.06|440.76|37
1734973290000|2024-12-23 17:01:30|443.07|440.77|442.92|440.62|443.25|440.95|442.8|440.5|36
1734973300000|2024-12-23 17:01:40|442.97|440.67|443.5|441.2|443.5|441.2|442.95|440.65|33
1734973310000|2024-12-23 17:01:50|443.6|441.3|444.21|441.91|444.24|441.94|443.53|441.23|36
1734973320000|2024-12-23 17:02:00|444.28|441.98|444.56|442.26|444.58|442.28|444.28|441.98|26
1734973330000|2024-12-23 17:02:10|444.51|442.21|444.57|442.27|444.78|442.48|444.51|442.21|31
1734973340000|2024-12-23 17:02:20|444.54|442.24|444.18|441.88|444.59|442.29|444.12|441.82|32
1734973350000|2024-12-23 17:02:30|444.23|441.93|443.86|441.56|444.32|442.02|443.67|441.37|31
1734973360000|2024-12-23 17:02:40|443.88|441.58|443.88|441.58|443.9|441.6|443.65|441.35|33
1734973370000|2024-12-23 17:02:50|443.87|441.57|443.57|441.27|443.99|441.69|443.56|441.26|31
1734973380000|2024-12-23 17:03:00|443.56|441.26|442.92|440.62|443.56|441.26|442.91|440.61|30
1734973390000|2024-12-23 17:03:10|442.91|440.61|442.35|440.05|442.91|440.61|442.21|439.91|35
1734973400000|2024-12-23 17:03:20|442.32|440.02|442.51|440.21|442.74|440.44|442.32|440.02|37
1734973410000|2024-12-23 17:03:30|442.44|440.14|442.47|440.17|442.51|440.21|442.3|440|32
1734973420000|2024-12-23 17:03:40|442.42|440.12|442.67|440.37|442.76|440.46|442.36|440.06|32
1734973430000|2024-12-23 17:03:50|442.57|440.27|442.35|440.05|442.57|440.27|442.32|440.02|27
1734973440000|2024-12-23 17:04:00|442.43|440.13|442.16|439.86|442.6|440.3|442.16|439.86|34
1734973450000|2024-12-23 17:04:10|442.22|439.92|442.16|439.86|442.32|440.02|442.16|439.86|21
1734973470000|2024-12-23 17:04:30|442.19|439.89|442.38|440.08|442.38|440.08|442.16|439.86|22
1734973480000|2024-12-23 17:04:40|442.31|440.01|442.71|440.41|442.74|440.44|442.31|440.01|32
1734973490000|2024-12-23 17:04:50|442.69|440.39|442.72|440.42|442.8|440.5|442.62|440.32|30
1734973500000|2024-12-23 17:05:00|442.71|440.41|442.36|440.06|442.9|440.6|442.33|440.03|29
1734973510000|2024-12-23 17:05:10|442.42|440.12|441.49|439.19|442.45|440.15|441.48|439.18|21
1734973520000|2024-12-23 17:05:20|441.39|439.09|441.81|439.51|441.84|439.54|441.32|439.02|37
1734973530000|2024-12-23 17:05:30|441.83|439.53|441.65|439.35|441.95|439.65|441.41|439.11|33
1734973540000|2024-12-23 17:05:40|441.68|439.38|441.6|439.3|441.74|439.44|441.58|439.28|29
1734973550000|2024-12-23 17:05:50|441.59|439.29|441.36|439.06|441.63|439.33|441.34|439.04|26
1734973560000|2024-12-23 17:06:00|441.28|438.98|441.6|439.3|441.65|439.35|441.15|438.85|39
1734973570000|2024-12-23 17:06:10|441.61|439.31|441.61|439.31|441.87|439.57|441.51|439.21|34
1734973580000|2024-12-23 17:06:20|441.59|439.29|441.12|438.82|441.59|439.29|441.05|438.75|32
1734973590000|2024-12-23 17:06:30|441.1|438.8|441.05|438.75|441.31|439.01|440.87|438.57|28
1734973600000|2024-12-23 17:06:40|441.06|438.76|441.07|438.77|441.12|438.82|440.99|438.69|27
1734973610000|2024-12-23 17:06:50|441.06|438.76|441.28|438.98|441.42|439.12|441.01|438.71|31
1734973620000|2024-12-23 17:07:00|441.27|438.97|441.18|438.88|441.31|439.01|441|438.7|31
1734973630000|2024-12-23 17:07:10|441.15|438.85|441.36|439.06|441.42|439.12|441.09|438.79|30
1734973640000|2024-12-23 17:07:20|441.37|439.07|441.58|439.28|441.63|439.33|441.25|438.95|29
1734973650000|2024-12-23 17:07:30|441.61|439.31|441.36|439.06|441.66|439.36|441.36|439.06|26
1734973660000|2024-12-23 17:07:40|441.3|439|440.87|438.57|441.35|439.05|440.79|438.49|32
1734973670000|2024-12-23 17:07:50|440.96|438.66|440.98|438.68|441.02|438.72|440.84|438.54|30
1734973680000|2024-12-23 17:08:00|440.99|438.69|441.2|438.9|441.38|439.08|440.89|438.59|32
1734973690000|2024-12-23 17:08:10|441.16|438.86|441.23|438.93|441.39|439.09|441.1|438.8|32
1734973700000|2024-12-23 17:08:20|441.27|438.97|441.46|439.16|441.46|439.16|441.09|438.79|35
1734973710000|2024-12-23 17:08:30|441.37|439.07|441.59|439.29|441.64|439.34|441.37|439.07|31
1734973720000|2024-12-23 17:08:40|441.6|439.3|441.95|439.65|441.95|439.65|441.36|439.06|29
1734973730000|2024-12-23 17:08:50|441.85|439.55|442.31|440.01|442.34|440.04|441.85|439.55|30
1734973740000|2024-12-23 17:09:00|442.37|440.07|442.53|440.23|442.74|440.44|442.23|439.93|12
1734973750000|2024-12-23 17:09:10|442.55|440.25|443.39|441.09|443.45|441.15|442.55|440.25|34
1734973760000|2024-12-23 17:09:20|443.36|441.06|443.38|441.08|443.42|441.12|443.2|440.9|28
1734973770000|2024-12-23 17:09:30|443.35|441.05|443.56|441.26|443.76|441.46|443.35|441.05|33
1734973780000|2024-12-23 17:09:40|443.55|441.25|443.33|441.03|443.55|441.25|443.15|440.85|35
1734973790000|2024-12-23 17:09:50|443.34|441.04|443.23|440.93|443.43|441.13|443.21|440.91|28
1734973800000|2024-12-23 17:10:00|443.24|440.94|443.5|441.2|443.55|441.25|443.14|440.84|33
1734973810000|2024-12-23 17:10:10|443.39|441.09|443.93|441.63|443.97|441.67|443.33|441.03|33
1734973820000|2024-12-23 17:10:20|443.91|441.61|443.63|441.33|443.94|441.64|443.46|441.16|35
1734973830000|2024-12-23 17:10:30|443.66|441.36|443.75|441.45|443.78|441.48|443.48|441.18|29
1734973840000|2024-12-23 17:10:40|443.76|441.46|443.38|441.08|443.8|441.5|443.36|441.06|26
1734973850000|2024-12-23 17:10:50|443.44|441.14|442.98|440.68|443.44|441.14|442.8|440.5|34
1734973860000|2024-12-23 17:11:00|443.02|440.72|442.4|440.1|443.12|440.82|442.34|440.04|31
1734973870000|2024-12-23 17:11:10|442.39|440.09|442.58|440.28|442.59|440.29|442.17|439.87|34
1734973880000|2024-12-23 17:11:20|442.57|440.27|442.5|440.2|442.68|440.38|442.4|440.1|30
1734973890000|2024-12-23 17:11:30|442.49|440.19|442.46|440.16|442.54|440.24|442.2|439.9|30
1734973900000|2024-12-23 17:11:40|442.49|440.19|442.85|440.55|442.85|440.55|442.47|440.17|24
1734973910000|2024-12-23 17:11:50|442.82|440.52|442.76|440.46|442.82|440.52|442.68|440.38|20
1734973920000|2024-12-23 17:12:00|442.77|440.47|443.05|440.75|443.09|440.79|442.77|440.47|30
1734973930000|2024-12-23 17:12:10|443.06|440.76|443.42|441.12|443.43|441.13|443.06|440.76|31
1734973940000|2024-12-23 17:12:20|443.44|441.14|443.12|440.82|443.64|441.34|443.08|440.78|28
1734973950000|2024-12-23 17:12:30|443.13|440.83|443.25|440.95|443.28|440.98|443.12|440.82|24
1734973960000|2024-12-23 17:12:40|443.29|440.99|442.93|440.63|443.3|441|442.93|440.63|29
1734973970000|2024-12-23 17:12:50|442.9|440.6|443.08|440.78|443.14|440.84|442.79|440.49|29
1734973980000|2024-12-23 17:13:00|443.06|440.76|442.83|440.53|443.07|440.77|442.82|440.52|24
1734973990000|2024-12-23 17:13:10|442.9|440.6|442.63|440.33|442.96|440.66|442.62|440.32|31
1734974000000|2024-12-23 17:13:20|442.65|440.35|442.63|440.33|442.84|440.54|442.63|440.33|30
1734974010000|2024-12-23 17:13:30|442.6|440.3|442.73|440.43|442.76|440.46|442.38|440.08|32
1734974020000|2024-12-23 17:13:40|442.74|440.44|442.97|440.67|443.02|440.72|442.73|440.43|26
1734974030000|2024-12-23 17:13:50|443|440.7|442.88|440.58|443.07|440.77|442.86|440.56|28
1734974040000|2024-12-23 17:14:00|442.87|440.57|442.58|440.28|442.89|440.59|442.57|440.27|33
1734974050000|2024-12-23 17:14:10|442.57|440.27|442.55|440.25|442.67|440.37|442.51|440.21|23
1734974060000|2024-12-23 17:14:20|442.57|440.27|442.24|439.94|442.63|440.33|442.22|439.92|27
1734974070000|2024-12-23 17:14:30|442.25|439.95|442.33|440.03|442.42|440.12|442.25|439.95|32
1734974080000|2024-12-23 17:14:40|442.34|440.04|442.5|440.2|442.5|440.2|442.34|440.04|32
1734974090000|2024-12-23 17:14:50|442.51|440.21|442.5|440.2|442.68|440.38|442.43|440.13|25
1734974100000|2024-12-23 17:15:00|442.51|440.21|442.31|440.01|442.51|440.21|442.15|439.85|26
1734974110000|2024-12-23 17:15:10|442.28|439.98|442.46|440.16|442.53|440.23|442.25|439.95|37
1734974120000|2024-12-23 17:15:20|442.45|440.15|442.32|440.02|442.59|440.29|442.31|440.01|26
1734974130000|2024-12-23 17:15:30|442.31|440.01|442.21|439.91|442.31|440.01|441.97|439.67|30
1734974140000|2024-12-23 17:15:40|442.26|439.96|442.56|440.26|442.59|440.29|442.26|439.96|27
1734974150000|2024-12-23 17:15:50|442.6|440.3|442.78|440.48|442.79|440.49|442.57|440.27|17
1734974160000|2024-12-23 17:16:00|442.73|440.43|442.5|440.2|442.73|440.43|442.34|440.04|27
1734974170000|2024-12-23 17:16:10|442.48|440.18|442.21|439.91|442.48|440.18|442.07|439.77|27
1734974180000|2024-12-23 17:16:20|442.22|439.92|442.29|439.99|442.33|440.03|442.2|439.9|25
1734974190000|2024-12-23 17:16:30|442.26|439.96|442.29|439.99|442.29|439.99|442.07|439.77|24
1734974200000|2024-12-23 17:16:40|442.31|440.01|442.64|440.34|442.72|440.42|442.31|440.01|29
1734974210000|2024-12-23 17:16:50|442.67|440.37|443.05|440.75|443.1|440.8|442.67|440.37|31
1734974220000|2024-12-23 17:17:00|443.02|440.72|442.55|440.25|443.12|440.82|442.45|440.15|25
1734974230000|2024-12-23 17:17:10|442.56|440.26|442.7|440.4|442.9|440.6|442.56|440.26|26
1734974240000|2024-12-23 17:17:20|442.75|440.45|442.78|440.48|443.04|440.74|442.71|440.41|29
1734974250000|2024-12-23 17:17:30|442.76|440.46|443.17|440.87|443.29|440.99|442.74|440.44|29
1734974260000|2024-12-23 17:17:40|443.11|440.81|443.26|440.96|443.26|440.96|443.11|440.81|16
1734974270000|2024-12-23 17:17:50|443.29|440.99|443.36|441.06|443.53|441.23|443.28|440.98|23
1734974280000|2024-12-23 17:18:00|443.53|441.23|443.34|441.04|443.55|441.25|443.34|441.04|29
1734974290000|2024-12-23 17:18:10|443.32|441.02|443.32|441.02|443.32|441.02|443.07|440.77|29
1734974300000|2024-12-23 17:18:20|443.29|440.99|443.27|440.97|443.31|441.01|443.23|440.93|23
1734974310000|2024-12-23 17:18:30|443.29|440.99|443.72|441.42|443.72|441.42|443.29|440.99|20
1734974320000|2024-12-23 17:18:40|443.73|441.43|443.72|441.42|443.75|441.45|443.47|441.17|27
1734974330000|2024-12-23 17:18:50|443.73|441.43|443.57|441.27|443.76|441.46|443.51|441.21|27
1734974340000|2024-12-23 17:19:00|443.59|441.29|443.52|441.22|443.63|441.33|443.43|441.13|31
1734974350000|2024-12-23 17:19:10|443.53|441.23|443.2|440.9|443.53|441.23|443.08|440.78|30
1734974360000|2024-12-23 17:19:20|443.07|440.77|442.84|440.54|443.07|440.77|442.73|440.43|32
1734974370000|2024-12-23 17:19:30|442.85|440.55|443.17|440.87|443.18|440.88|442.81|440.51|29
1734974380000|2024-12-23 17:19:40|443.18|440.88|443.5|441.2|443.5|441.2|443.18|440.88|26
1734974390000|2024-12-23 17:19:50|443.53|441.23|443.7|441.4|443.75|441.45|443.52|441.22|28
1734974400000|2024-12-23 17:20:00|443.71|441.41|444.06|441.76|444.06|441.76|443.58|441.28|31
1734974410000|2024-12-23 17:20:10|444.03|441.73|444.27|441.97|444.34|442.04|443.98|441.68|29
1734974420000|2024-12-23 17:20:20|444.26|441.96|443.93|441.63|444.26|441.96|443.78|441.48|31
1734974430000|2024-12-23 17:20:30|443.92|441.62|444.38|442.08|444.38|442.08|443.83|441.53|25
1734974440000|2024-12-23 17:20:40|444.41|442.11|444.63|442.33|444.71|442.41|444.41|442.11|22
1734974450000|2024-12-23 17:20:50|444.62|442.32|444.99|442.69|444.99|442.69|444.61|442.31|25
1734974460000|2024-12-23 17:21:00|444.91|442.61|444.99|442.69|444.99|442.69|444.91|442.61|7
1734974470000|2024-12-23 17:21:10|445.03|442.73|445.03|442.73|445.03|442.73|445.03|442.73|1
1734974480000|2024-12-23 17:21:20|445.08|442.78|445.4|443.1|445.5|443.2|445.08|442.78|12
1734974490000|2024-12-23 17:21:30|445.33|443.03|445.46|443.16|445.46|443.16|445.28|442.98|30
1734974500000|2024-12-23 17:21:40|445.45|443.15|445.46|443.16|445.56|443.26|445.41|443.11|27
1734974510000|2024-12-23 17:21:50|445.48|443.18|445.51|443.21|445.54|443.24|445.36|443.06|25
1734974520000|2024-12-23 17:22:00|445.52|443.22|445.57|443.27|445.63|443.33|445.48|443.18|22
1734974530000|2024-12-23 17:22:10|445.56|443.26|445.43|443.13|445.56|443.26|445.41|443.11|22
1734974540000|2024-12-23 17:22:20|445.46|443.16|445.3|443|445.46|443.16|445.08|442.78|30
1734974550000|2024-12-23 17:22:30|445.29|442.99|445.22|442.92|445.4|443.1|445.14|442.84|33
1734974560000|2024-12-23 17:22:40|445.23|442.93|445.02|442.72|445.24|442.94|444.95|442.65|28
1734974570000|2024-12-23 17:22:50|445.03|442.73|444.98|442.68|445.05|442.75|444.84|442.54|35
1734974580000|2024-12-23 17:23:00|444.94|442.64|444.72|442.42|445.12|442.82|444.72|442.42|29
1734974590000|2024-12-23 17:23:10|444.69|442.39|444.31|442.01|444.76|442.46|444.29|441.99|34
1734974600000|2024-12-23 17:23:20|444.33|442.03|443.99|441.69|444.33|442.03|443.91|441.61|28
1734974610000|2024-12-23 17:23:30|444.02|441.72|444.2|441.9|444.21|441.91|443.92|441.62|31
1734974620000|2024-12-23 17:23:40|444.22|441.92|444.64|442.34|444.77|442.47|444.17|441.87|31
1734974630000|2024-12-23 17:23:50|444.66|442.36|444.7|442.4|444.87|442.57|444.65|442.35|36
1734974640000|2024-12-23 17:24:00|444.76|442.46|445.13|442.83|445.33|443.03|444.73|442.43|31
1734974650000|2024-12-23 17:24:10|445.11|442.81|445.12|442.82|445.13|442.83|444.83|442.53|31
1734974660000|2024-12-23 17:24:20|445.11|442.81|445.03|442.73|445.11|442.81|444.94|442.64|31
1734974670000|2024-12-23 17:24:30|445.02|442.72|445.43|443.13|445.51|443.21|444.96|442.66|32
1734974680000|2024-12-23 17:24:40|445.35|443.05|445.02|442.72|445.37|443.07|445.01|442.71|30
1734974690000|2024-12-23 17:24:50|445|442.7|445.09|442.79|445.13|442.83|444.98|442.68|30
1734974700000|2024-12-23 17:25:00|445.08|442.78|445.4|443.1|445.44|443.14|445.03|442.73|33
1734974710000|2024-12-23 17:25:10|445.5|443.2|445.5|443.2|445.54|443.24|445.44|443.14|27
1734974720000|2024-12-23 17:25:20|445.53|443.23|445.2|442.9|445.53|443.23|445.18|442.88|39
1734974730000|2024-12-23 17:25:30|445.19|442.89|444.8|442.5|445.23|442.93|444.8|442.5|30
1734974740000|2024-12-23 17:25:40|444.73|442.43|444.49|442.19|444.78|442.48|444.4|442.1|33
1734974750000|2024-12-23 17:25:50|444.48|442.18|444.14|441.84|444.53|442.23|444.14|441.84|33
1734974760000|2024-12-23 17:26:00|444.18|441.88|444.19|441.89|444.26|441.96|444.11|441.81|33
1734974770000|2024-12-23 17:26:10|444.18|441.88|444.68|442.38|444.69|442.39|444.18|441.88|26
1734974780000|2024-12-23 17:26:20|444.73|442.43|444.74|442.44|444.88|442.58|444.7|442.4|34
1734974790000|2024-12-23 17:26:30|444.7|442.4|444.97|442.67|444.99|442.69|444.68|442.38|29
1734974800000|2024-12-23 17:26:40|444.94|442.64|444.9|442.6|444.96|442.66|444.79|442.49|25
1734974810000|2024-12-23 17:26:50|444.87|442.57|445.14|442.84|445.14|442.84|444.87|442.57|28
1734974820000|2024-12-23 17:27:00|445.21|442.91|445.22|442.92|445.26|442.96|445.08|442.78|33
1734974830000|2024-12-23 17:27:10|445.19|442.89|445.44|443.14|445.57|443.27|445.19|442.89|31
1734974840000|2024-12-23 17:27:20|445.46|443.16|445.63|443.33|445.63|443.33|445.46|443.16|14
1734974860000|2024-12-23 17:27:40|445.58|443.28|445.53|443.23|445.58|443.28|445.43|443.13|16
1734974870000|2024-12-23 17:27:50|445.52|443.22|445.63|443.33|445.63|443.33|445.52|443.22|16
1734974890000|2024-12-23 17:28:10|445.6|443.3|445.63|443.33|445.63|443.33|445.56|443.26|19
1734974900000|2024-12-23 17:28:20|445.58|443.28|445.6|443.3|445.63|443.33|445.58|443.28|3
1734974910000|2024-12-23 17:28:30|445.63|443.33|445.52|443.22|445.63|443.33|445.43|443.13|25
1734974920000|2024-12-23 17:28:40|445.5|443.2|445.59|443.29|445.59|443.29|445.38|443.08|23
1734974930000|2024-12-23 17:28:50|445.61|443.31|445.63|443.33|445.63|443.33|445.6|443.3|5
1734974950000|2024-12-23 17:29:10|445.59|443.29|445.63|443.33|445.63|443.33|445.51|443.21|22
1734974960000|2024-12-23 17:29:20|445.59|443.29|445.36|443.06|445.6|443.3|445.22|442.92|28
1734974970000|2024-12-23 17:29:30|445.39|443.09|445.45|443.15|445.47|443.17|445.28|442.98|27
1734974980000|2024-12-23 17:29:40|445.43|443.13|445.63|443.33|445.63|443.33|445.43|443.13|23
1734975000000|2024-12-23 17:30:00|445.59|443.29|445.43|443.13|445.59|443.29|445.41|443.11|13
1734975010000|2024-12-23 17:30:10|445.46|443.16|445.36|443.06|445.55|443.25|445.32|443.02|29
1734975020000|2024-12-23 17:30:20|445.37|443.07|445.24|442.94|445.42|443.12|445.06|442.76|28
1734975030000|2024-12-23 17:30:30|445.26|442.96|445.25|442.95|445.32|443.02|445.11|442.81|30
1734975040000|2024-12-23 17:30:40|445.24|442.94|444.76|442.46|445.24|442.94|444.76|442.46|30
1734975050000|2024-12-23 17:30:50|444.78|442.48|444.85|442.55|444.98|442.68|444.71|442.41|28
1734975060000|2024-12-23 17:31:00|444.76|442.46|444.39|442.09|444.85|442.55|444.39|442.09|31
1734975070000|2024-12-23 17:31:10|444.36|442.06|444.32|442.02|444.53|442.23|444.17|441.87|34
1734975080000|2024-12-23 17:31:20|444.34|442.04|444.11|441.81|444.34|442.04|443.94|441.64|30
1734975090000|2024-12-23 17:31:30|444.12|441.82|444.22|441.92|444.26|441.96|444.01|441.71|31
1734975100000|2024-12-23 17:31:40|444.21|441.91|444.42|442.12|444.46|442.16|444.13|441.83|29
1734975110000|2024-12-23 17:31:50|444.41|442.11|444.17|441.87|444.41|442.11|443.98|441.68|25
1734975120000|2024-12-23 17:32:00|444.19|441.89|444.3|442|444.52|442.22|444.19|441.89|27
1734975130000|2024-12-23 17:32:10|444.41|442.11|444.18|441.88|444.42|442.12|444.08|441.78|33
1734975140000|2024-12-23 17:32:20|444.2|441.9|444.67|442.37|444.69|442.39|444.2|441.9|30
1734975150000|2024-12-23 17:32:30|444.71|442.41|445.06|442.76|445.17|442.87|444.66|442.36|31
1734975160000|2024-12-23 17:32:40|445.08|442.78|445.15|442.85|445.32|443.02|445.08|442.78|32
1734975170000|2024-12-23 17:32:50|445.13|442.83|445.1|442.8|445.27|442.97|445.03|442.73|26
1734975180000|2024-12-23 17:33:00|445.06|442.76|444.98|442.68|445.22|442.92|444.89|442.59|34
1734975190000|2024-12-23 17:33:10|444.97|442.67|444.82|442.52|445.04|442.74|444.68|442.38|27
1734975200000|2024-12-23 17:33:20|444.83|442.53|444.82|442.52|445.01|442.71|444.78|442.48|29
1734975210000|2024-12-23 17:33:30|444.77|442.47|444.92|442.62|444.93|442.63|444.54|442.24|28
1734975220000|2024-12-23 17:33:40|444.91|442.61|445.03|442.73|445.05|442.75|444.88|442.58|19
1734975230000|2024-12-23 17:33:50|445.08|442.78|445.34|443.04|445.39|443.09|445.08|442.78|26
1734975240000|2024-12-23 17:34:00|445.35|443.05|444.91|442.61|445.35|443.05|444.91|442.61|27
1734975250000|2024-12-23 17:34:10|444.89|442.59|444.62|442.32|445.06|442.76|444.62|442.32|31
1734975260000|2024-12-23 17:34:20|444.6|442.3|444.56|442.26|444.81|442.51|444.55|442.25|29
1734975270000|2024-12-23 17:34:30|444.57|442.27|444.53|442.23|444.58|442.28|444.35|442.05|24
1734975280000|2024-12-23 17:34:40|444.55|442.25|444.53|442.23|444.61|442.31|444.52|442.22|30
1734975290000|2024-12-23 17:34:50|444.44|442.14|444.57|442.27|444.6|442.3|444.42|442.12|16
1734975300000|2024-12-23 17:35:00|444.58|442.28|444.41|442.11|444.68|442.38|444.41|442.11|27
1734975310000|2024-12-23 17:35:10|444.36|442.06|444.35|442.05|444.4|442.1|444.26|441.96|30
1734975320000|2024-12-23 17:35:20|444.34|442.04|444.39|442.09|444.4|442.1|444.2|441.9|25
1734975330000|2024-12-23 17:35:30|444.4|442.1|444.01|441.71|444.42|442.12|444|441.7|26
1734975340000|2024-12-23 17:35:40|444.06|441.76|443.84|441.54|444.07|441.77|443.83|441.53|24
1734975350000|2024-12-23 17:35:50|443.81|441.51|444.18|441.88|444.19|441.89|443.81|441.51|36
1734975360000|2024-12-23 17:36:00|444.17|441.87|442.4|440.1|444.19|441.89|442.31|440.01|31
1734975370000|2024-12-23 17:36:10|442.42|440.12|442.12|439.82|442.42|440.12|442.01|439.71|29
1734975380000|2024-12-23 17:36:20|442.13|439.83|442.26|439.96|442.36|440.06|442.13|439.83|32
1734975390000|2024-12-23 17:36:30|442.31|440.01|442.29|439.99|442.39|440.09|442|439.7|29
1734975400000|2024-12-23 17:36:40|442.27|439.97|442.19|439.89|442.29|439.99|442.16|439.86|25
1734975410000|2024-12-23 17:36:50|442.17|439.87|442.13|439.83|442.22|439.92|441.82|439.52|29
1734975420000|2024-12-23 17:37:00|442.12|439.82|442.16|439.86|442.26|439.96|442.06|439.76|29
1734975430000|2024-12-23 17:37:10|442.15|439.85|442.58|440.28|442.58|440.28|442.15|439.85|29
1734975440000|2024-12-23 17:37:20|442.62|440.32|443.26|440.96|443.35|441.05|442.62|440.32|29
1734975450000|2024-12-23 17:37:30|443.2|440.9|442.94|440.64|443.2|440.9|442.89|440.59|27
1734975460000|2024-12-23 17:37:40|443|440.7|442.83|440.53|443.07|440.77|442.79|440.49|28
1734975470000|2024-12-23 17:37:50|442.8|440.5|442.47|440.17|442.8|440.5|442.47|440.17|27
1734975480000|2024-12-23 17:38:00|442.46|440.16|442.49|440.19|442.72|440.42|442.38|440.08|32
1734975490000|2024-12-23 17:38:10|442.48|440.18|442.43|440.13|442.51|440.21|442.28|439.98|23
1734975500000|2024-12-23 17:38:20|442.42|440.12|442.58|440.28|442.77|440.47|442.42|440.12|31
1734975510000|2024-12-23 17:38:30|442.55|440.25|442.81|440.51|442.81|440.51|442.48|440.18|28
1734975520000|2024-12-23 17:38:40|442.82|440.52|443.03|440.73|443.09|440.79|442.82|440.52|28
1734975530000|2024-12-23 17:38:50|442.98|440.68|442.73|440.43|443.3|441|442.73|440.43|31
1734975540000|2024-12-23 17:39:00|442.72|440.42|442.82|440.52|443.04|440.74|442.72|440.42|31
1734975550000|2024-12-23 17:39:10|442.76|440.46|442.78|440.48|442.85|440.55|442.76|440.46|27
1734975560000|2024-12-23 17:39:20|442.77|440.47|442.52|440.22|442.81|440.51|442.52|440.22|25
1734975580000|2024-12-23 17:39:40|442.55|440.25|442.65|440.35|442.73|440.43|442.55|440.25|6
1734975590000|2024-12-23 17:39:50|442.8|440.5|442.79|440.49|442.89|440.59|442.77|440.47|10
1734975600000|2024-12-23 17:40:00|442.86|440.56|442.6|440.3|442.86|440.56|442.51|440.21|27
1734975610000|2024-12-23 17:40:10|442.62|440.32|442.28|439.98|442.69|440.39|442.24|439.94|25
1734975620000|2024-12-23 17:40:20|442.31|440.01|442.34|440.04|442.54|440.24|442.31|440.01|27
1734975630000|2024-12-23 17:40:30|442.32|440.02|442.39|440.09|442.45|440.15|442.32|440.02|23
1734975640000|2024-12-23 17:40:40|442.43|440.13|442.65|440.35|442.69|440.39|442.4|440.1|16
1734975650000|2024-12-23 17:40:50|442.66|440.36|442.76|440.46|442.96|440.66|442.66|440.36|23
1734975660000|2024-12-23 17:41:00|442.73|440.43|442.33|440.03|442.73|440.43|442.12|439.82|34
1734975670000|2024-12-23 17:41:10|442.37|440.07|442.09|439.79|442.42|440.12|441.98|439.68|28
1734975680000|2024-12-23 17:41:20|442.12|439.82|442.23|439.93|442.27|439.97|442.04|439.74|31
1734975690000|2024-12-23 17:41:30|442.2|439.9|442.22|439.92|442.4|440.1|442.2|439.9|25
1734975700000|2024-12-23 17:41:40|442.13|439.83|442.31|440.01|442.36|440.06|442.13|439.83|32
1734975710000|2024-12-23 17:41:50|442.3|440|442.26|439.96|442.32|440.02|442.23|439.93|20
1734975720000|2024-12-23 17:42:00|442.27|439.97|441.95|439.65|442.27|439.97|441.89|439.59|19
1734975730000|2024-12-23 17:42:10|441.92|439.62|442.06|439.76|442.15|439.85|441.88|439.58|28
1734975740000|2024-12-23 17:42:20|442.11|439.81|442.27|439.97|442.35|440.05|442.04|439.74|29
1734975750000|2024-12-23 17:42:30|442.25|439.95|442.24|439.94|442.35|440.05|442.2|439.9|27
1734975760000|2024-12-23 17:42:40|442.26|439.96|442.06|439.76|442.33|440.03|442.01|439.71|31
1734975770000|2024-12-23 17:42:50|442.05|439.75|441.82|439.52|442.06|439.76|441.82|439.52|30
1734975780000|2024-12-23 17:43:00|441.77|439.47|441.5|439.2|441.78|439.48|441.47|439.17|26
1734975790000|2024-12-23 17:43:10|441.49|439.19|441.42|439.12|441.75|439.45|441.33|439.03|34
1734975800000|2024-12-23 17:43:20|441.45|439.15|441.6|439.3|441.67|439.37|441.45|439.15|28
1734975810000|2024-12-23 17:43:30|441.55|439.25|441.42|439.12|441.55|439.25|441.33|439.03|29
1734975820000|2024-12-23 17:43:40|441.43|439.13|441.48|439.18|441.54|439.24|441.43|439.13|29
1734975830000|2024-12-23 17:43:50|441.47|439.17|441.42|439.12|441.47|439.17|441.38|439.08|18
1734975840000|2024-12-23 17:44:00|441.43|439.13|441.15|438.85|441.43|439.13|441.15|438.85|31
1734975850000|2024-12-23 17:44:10|441.16|438.86|441.1|438.8|441.23|438.93|441.07|438.77|26
1734975860000|2024-12-23 17:44:20|441.09|438.79|441.15|438.85|441.21|438.91|441.09|438.79|20
1734975870000|2024-12-23 17:44:30|441.14|438.84|441.39|439.09|441.39|439.09|441.13|438.83|24
1734975880000|2024-12-23 17:44:40|441.41|439.11|441.72|439.42|441.77|439.47|441.41|439.11|17
1734975890000|2024-12-23 17:44:50|441.71|439.41|441.81|439.51|441.91|439.61|441.71|439.41|23
1734975900000|2024-12-23 17:45:00|441.8|439.5|441.97|439.67|441.99|439.69|441.73|439.43|31
1734975910000|2024-12-23 17:45:10|441.96|439.66|442.1|439.8|442.11|439.81|441.92|439.62|18
1734975920000|2024-12-23 17:45:20|442.11|439.81|441.93|439.63|442.29|439.99|441.92|439.62|25
1734975930000|2024-12-23 17:45:30|441.94|439.64|442.15|439.85|442.16|439.86|441.91|439.61|25
1734975940000|2024-12-23 17:45:40|442.12|439.82|442.2|439.9|442.27|439.97|442.07|439.77|30
1734975950000|2024-12-23 17:45:50|442.21|439.91|441.95|439.65|442.25|439.95|441.9|439.6|28
1734975960000|2024-12-23 17:46:00|441.96|439.66|442.04|439.74|442.26|439.96|441.93|439.63|28
1734975970000|2024-12-23 17:46:10|441.99|439.69|441.62|439.32|441.99|439.69|441.62|439.32|27
1734975980000|2024-12-23 17:46:20|441.63|439.33|441.27|438.97|441.73|439.43|441.27|438.97|30
1734975990000|2024-12-23 17:46:30|441.31|439.01|441.46|439.16|441.52|439.22|441.31|439.01|18
1734976000000|2024-12-23 17:46:40|441.4|439.1|441.37|439.07|441.62|439.32|441.3|439|31
1734976010000|2024-12-23 17:46:50|441.39|439.09|441.21|438.91|441.4|439.1|441.2|438.9|27
1734976020000|2024-12-23 17:47:00|441.25|438.95|441.16|438.86|441.34|439.04|441.07|438.77|32
1734976030000|2024-12-23 17:47:10|441.18|438.88|441.3|439|441.31|439.01|441.05|438.75|24
1734976040000|2024-12-23 17:47:20|441.32|439.02|441.37|439.07|441.46|439.16|441.27|438.97|25
1734976050000|2024-12-23 17:47:30|441.35|439.05|441.52|439.22|441.57|439.27|441.35|439.05|26
1734976060000|2024-12-23 17:47:40|441.53|439.23|441.24|438.94|441.57|439.27|441.09|438.79|34
1734976070000|2024-12-23 17:47:50|441.3|439|441.4|439.1|441.44|439.14|441.27|438.97|24
1734976080000|2024-12-23 17:48:00|441.39|439.09|441.36|439.06|441.4|439.1|441.15|438.85|28
1734976090000|2024-12-23 17:48:10|441.35|439.05|441.44|439.14|441.48|439.18|441.25|438.95|25
1734976100000|2024-12-23 17:48:20|441.42|439.12|440.83|438.53|441.42|439.12|440.82|438.52|30
1734976110000|2024-12-23 17:48:30|440.81|438.51|440.77|438.47|440.93|438.63|440.73|438.43|29
1734976120000|2024-12-23 17:48:40|440.74|438.44|440.26|437.96|440.75|438.45|440.24|437.94|35
1734976130000|2024-12-23 17:48:50|440.28|437.98|440.33|438.03|440.47|438.17|440.28|437.98|25
1734976140000|2024-12-23 17:49:00|440.39|438.09|440.61|438.31|440.69|438.39|440.37|438.07|25
1734976150000|2024-12-23 17:49:10|440.59|438.29|440.55|438.25|440.68|438.38|440.53|438.23|29
1734976160000|2024-12-23 17:49:20|440.54|438.24|440.47|438.17|440.62|438.32|440.37|438.07|27
1734976170000|2024-12-23 17:49:30|440.49|438.19|440.66|438.36|440.69|438.39|440.34|438.04|29
1734976180000|2024-12-23 17:49:40|440.67|438.37|441.08|438.78|441.15|438.85|440.67|438.37|20
1734976190000|2024-12-23 17:49:50|441.09|438.79|441.22|438.92|441.38|439.08|441.09|438.79|28
1734976200000|2024-12-23 17:50:00|441.2|438.9|440.87|438.57|441.2|438.9|440.87|438.57|27
1734976210000|2024-12-23 17:50:10|440.84|438.54|440.97|438.67|441.17|438.87|440.77|438.47|30
1734976220000|2024-12-23 17:50:20|440.95|438.65|440.66|438.36|440.95|438.65|440.66|438.36|24
1734976230000|2024-12-23 17:50:30|440.64|438.34|440.39|438.09|440.64|438.34|440.39|438.09|27
1734976240000|2024-12-23 17:50:40|440.38|438.08|440.09|437.79|440.41|438.11|440|437.7|29
1734976250000|2024-12-23 17:50:50|440.22|437.92|440.07|437.77|440.22|437.92|440.05|437.75|24
1734976260000|2024-12-23 17:51:00|440.05|437.75|440.1|437.8|440.14|437.84|440.04|437.74|29
1734976270000|2024-12-23 17:51:10|440.06|437.76|440.14|437.84|440.18|437.88|439.93|437.63|26
1734976280000|2024-12-23 17:51:20|440.19|437.89|440.5|438.2|440.53|438.23|440.19|437.89|29
1734976290000|2024-12-23 17:51:30|440.51|438.21|439.91|437.61|440.61|438.31|439.91|437.61|24
1734976300000|2024-12-23 17:51:40|439.95|437.65|439.85|437.55|439.95|437.65|439.79|437.49|32
1734976310000|2024-12-23 17:51:50|439.84|437.54|440.02|437.72|440.04|437.74|439.84|437.54|23
1734976320000|2024-12-23 17:52:00|440|437.7|439.8|437.5|440.02|437.72|439.8|437.5|28
1734976330000|2024-12-23 17:52:10|439.81|437.51|439.78|437.48|439.94|437.64|439.7|437.4|30
1734976340000|2024-12-23 17:52:20|439.79|437.49|439.79|437.49|439.88|437.58|439.77|437.47|25
1734976350000|2024-12-23 17:52:30|439.78|437.48|439.71|437.41|439.88|437.58|439.71|437.41|23
1734976360000|2024-12-23 17:52:40|439.72|437.42|439.84|437.54|439.93|437.63|439.72|437.42|19
1734976370000|2024-12-23 17:52:50|439.85|437.55|440|437.7|440.04|437.74|439.81|437.51|24
1734976380000|2024-12-23 17:53:00|440.01|437.71|440.11|437.81|440.23|437.93|440.01|437.71|21
1734976390000|2024-12-23 17:53:10|440.14|437.84|440.32|438.02|440.33|438.03|440.14|437.84|22
1734976400000|2024-12-23 17:53:20|440.33|438.03|439.88|437.58|440.33|438.03|439.88|437.58|29
1734976410000|2024-12-23 17:53:30|439.86|437.56|439.84|437.54|439.97|437.67|439.81|437.51|26
1734976420000|2024-12-23 17:53:40|439.82|437.52|439.91|437.61|439.91|437.61|439.72|437.42|26
1734976430000|2024-12-23 17:53:50|439.97|437.67|439.96|437.66|440.01|437.71|439.84|437.54|23
1734976440000|2024-12-23 17:54:00|439.95|437.65|440.16|437.86|440.2|437.9|439.91|437.61|24
1734976450000|2024-12-23 17:54:10|440.17|437.87|440.56|438.26|440.57|438.27|440.17|437.87|19
1734976460000|2024-12-23 17:54:20|440.57|438.27|440.38|438.08|440.58|438.28|440.34|438.04|25
1734976470000|2024-12-23 17:54:30|440.56|438.26|440.63|438.33|440.63|438.33|440.5|438.2|25
1734976480000|2024-12-23 17:54:40|440.6|438.3|440.32|438.02|440.62|438.32|440.26|437.96|29
1734976490000|2024-12-23 17:54:50|440.34|438.04|440.38|438.08|440.38|438.08|440.29|437.99|23
1734976500000|2024-12-23 17:55:00|440.48|438.18|440.27|437.97|440.48|438.18|440.13|437.83|28
1734976510000|2024-12-23 17:55:10|440.28|437.98|440.23|437.93|440.37|438.07|440.16|437.86|27
1734976520000|2024-12-23 17:55:20|440.25|437.95|440.22|437.92|440.33|438.03|440.09|437.79|24
1734976530000|2024-12-23 17:55:30|440.26|437.96|440.51|438.21|440.51|438.21|440.24|437.94|27
1734976540000|2024-12-23 17:55:40|440.49|438.19|440.88|438.58|440.88|438.58|440.49|438.19|29
1734976550000|2024-12-23 17:55:50|440.87|438.57|440.93|438.63|441.07|438.77|440.87|438.57|29
1734976560000|2024-12-23 17:56:00|440.9|438.6|440.85|438.55|441.07|438.77|440.85|438.55|35
1734976570000|2024-12-23 17:56:10|440.88|438.58|440.85|438.55|440.89|438.59|440.78|438.48|24
1734976580000|2024-12-23 17:56:20|440.87|438.57|440.69|438.39|440.87|438.57|440.6|438.3|30
1734976590000|2024-12-23 17:56:30|440.71|438.41|440.62|438.32|440.78|438.48|440.62|438.32|29
1734976600000|2024-12-23 17:56:40|440.61|438.31|440.98|438.68|440.98|438.68|440.49|438.19|24
1734976610000|2024-12-23 17:56:50|440.99|438.69|440.88|438.58|441.21|438.91|440.88|438.58|26
1734976620000|2024-12-23 17:57:00|440.89|438.59|440.66|438.36|440.89|438.59|440.55|438.25|33
1734976630000|2024-12-23 17:57:10|440.62|438.32|440.81|438.51|440.83|438.53|440.52|438.22|30
1734976640000|2024-12-23 17:57:20|440.83|438.53|440.67|438.37|440.9|438.6|440.65|438.35|23
1734976650000|2024-12-23 17:57:30|440.66|438.36|440.66|438.36|440.71|438.41|440.51|438.21|29
1734976660000|2024-12-23 17:57:40|440.62|438.32|440.92|438.62|440.92|438.62|440.61|438.31|27
1734976670000|2024-12-23 17:57:50|440.94|438.64|441.16|438.86|441.17|438.87|440.82|438.52|28
1734976680000|2024-12-23 17:58:00|441.28|438.98|441.49|439.19|441.49|439.19|441.23|438.93|31
1734976690000|2024-12-23 17:58:10|441.39|439.09|441.31|439.01|441.43|439.13|441.3|439|22
1734976700000|2024-12-23 17:58:20|441.27|438.97|441.33|439.03|441.35|439.05|441.17|438.87|29
1734976710000|2024-12-23 17:58:30|441.31|439.01|441.27|438.97|441.33|439.03|441.22|438.92|26
1734976720000|2024-12-23 17:58:40|441.26|438.96|441.16|438.86|441.27|438.97|441.14|438.84|25
1734976730000|2024-12-23 17:58:50|441.17|438.87|440.93|438.63|441.17|438.87|440.85|438.55|28
1734976740000|2024-12-23 17:59:00|440.91|438.61|440.73|438.43|440.91|438.61|440.71|438.41|31
1734976750000|2024-12-23 17:59:10|440.74|438.44|440.6|438.3|440.89|438.59|440.56|438.26|19
1734976760000|2024-12-23 17:59:20|440.59|438.29|440.54|438.24|440.59|438.29|440.48|438.18|20
1734976770000|2024-12-23 17:59:30|440.56|438.26|440.54|438.24|440.57|438.27|440.51|438.21|22
1734976780000|2024-12-23 17:59:40|440.56|438.26|440.6|438.3|440.61|438.31|440.56|438.26|20
1734976790000|2024-12-23 17:59:50|440.61|438.31|440.56|438.26|440.79|438.49|440.53|438.23|27
1734976800000|2024-12-23 18:00:00|440.48|438.18|440.08|437.78|440.48|438.18|440.08|437.78|26
1734976810000|2024-12-23 18:00:10|440.01|437.71|440.25|437.95|440.33|438.03|439.98|437.68|27
1734976820000|2024-12-23 18:00:20|440.24|437.94|440.23|437.93|440.28|437.98|440.1|437.8|29
1734976830000|2024-12-23 18:00:30|440.24|437.94|440.75|438.45|440.76|438.46|440.24|437.94|27
1734976840000|2024-12-23 18:00:40|440.76|438.46|440.72|438.42|440.85|438.55|440.71|438.41|21
1734976850000|2024-12-23 18:00:50|440.73|438.43|440.9|438.6|440.91|438.61|440.72|438.42|23
1734976860000|2024-12-23 18:01:00|440.86|438.56|440.92|438.62|440.92|438.62|440.84|438.54|27
1734976870000|2024-12-23 18:01:10|440.93|438.63|441.18|438.88|441.18|438.88|440.93|438.63|19
1734976880000|2024-12-23 18:01:20|441.2|438.9|441.42|439.12|441.42|439.12|441.16|438.86|22
1734976890000|2024-12-23 18:01:30|441.43|439.13|441.48|439.18|441.68|439.38|441.43|439.13|26
1734976900000|2024-12-23 18:01:40|441.5|439.2|441.6|439.3|441.66|439.36|441.49|439.19|30
1734976910000|2024-12-23 18:01:50|441.62|439.32|441.75|439.45|441.79|439.49|441.62|439.32|25
1734976920000|2024-12-23 18:02:00|441.77|439.47|441.96|439.66|442.02|439.72|441.75|439.45|20
1734976930000|2024-12-23 18:02:10|441.98|439.68|442.04|439.74|442.09|439.79|441.86|439.56|33
1734976940000|2024-12-23 18:02:20|442.02|439.72|441.75|439.45|442.02|439.72|441.54|439.24|27
1734976950000|2024-12-23 18:02:30|441.81|439.51|442.02|439.72|442.02|439.72|441.78|439.48|32
1734976960000|2024-12-23 18:02:40|442|439.7|442.3|440|442.33|440.03|441.99|439.69|26
1734976970000|2024-12-23 18:02:50|442.34|440.04|442.45|440.15|442.64|440.34|442.34|440.04|33
1734976980000|2024-12-23 18:03:00|442.48|440.18|442.49|440.19|442.55|440.25|442.44|440.14|23
1734976990000|2024-12-23 18:03:10|442.48|440.18|441.69|439.39|442.48|440.18|441.45|439.15|31
1734977000000|2024-12-23 18:03:20|441.73|439.43|441.75|439.45|441.84|439.54|441.66|439.36|30
1734977010000|2024-12-23 18:03:30|441.82|439.52|441.72|439.42|441.82|439.52|441.69|439.39|25
1734977020000|2024-12-23 18:03:40|441.79|439.49|441.72|439.42|441.99|439.69|441.72|439.42|23
1734977030000|2024-12-23 18:03:50|441.7|439.4|441.73|439.43|441.76|439.46|441.55|439.25|31
1734977040000|2024-12-23 18:04:00|441.72|439.42|441.78|439.48|441.89|439.59|441.72|439.42|26
1734977050000|2024-12-23 18:04:10|441.82|439.52|442.21|439.91|442.28|439.98|441.82|439.52|27
1734977060000|2024-12-23 18:04:20|442.23|439.93|442.27|439.97|442.37|440.07|442.23|439.93|22
1734977070000|2024-12-23 18:04:30|442.28|439.98|442.36|440.06|442.44|440.14|442.25|439.95|24
1734977080000|2024-12-23 18:04:40|442.3|440|441.76|439.46|442.3|440|441.76|439.46|25
1734977090000|2024-12-23 18:04:50|441.71|439.41|441.73|439.43|441.76|439.46|441.63|439.33|25
1734977100000|2024-12-23 18:05:00|441.69|439.39|441.85|439.55|442.11|439.81|441.64|439.34|36
1734977110000|2024-12-23 18:05:10|441.87|439.57|442.15|439.85|442.26|439.96|441.82|439.52|21
1734977120000|2024-12-23 18:05:20|442.12|439.82|442.3|440|442.37|440.07|442.12|439.82|33
1734977130000|2024-12-23 18:05:30|442.29|439.99|442.02|439.72|442.33|440.03|441.86|439.56|32
1734977140000|2024-12-23 18:05:40|442.05|439.75|441.95|439.65|442.07|439.77|441.91|439.61|27
1734977150000|2024-12-23 18:05:50|441.92|439.62|441.67|439.37|441.97|439.67|441.62|439.32|28
1734977160000|2024-12-23 18:06:00|441.66|439.36|441.64|439.34|441.69|439.39|441.27|438.97|33
1734977170000|2024-12-23 18:06:10|441.65|439.35|441.68|439.38|441.81|439.51|441.65|439.35|24
1734977180000|2024-12-23 18:06:20|441.69|439.39|441.05|438.75|441.78|439.48|441.04|438.74|34
1734977190000|2024-12-23 18:06:30|441.02|438.72|441.04|438.74|441.1|438.8|440.77|438.47|34
1734977200000|2024-12-23 18:06:40|441.02|438.72|441.23|438.93|441.36|439.06|440.97|438.67|30
1734977210000|2024-12-23 18:06:50|441.24|438.94|441.36|439.06|441.39|439.09|441.24|438.94|29
1734977220000|2024-12-23 18:07:00|441.35|439.05|441.42|439.12|441.79|439.49|441.32|439.02|30
1734977230000|2024-12-23 18:07:10|441.41|439.11|441.79|439.49|441.83|439.53|441.4|439.1|35
1734977240000|2024-12-23 18:07:20|441.85|439.55|442.26|439.96|442.29|439.99|441.83|439.53|28
1734977250000|2024-12-23 18:07:30|442.24|439.94|442.02|439.72|442.24|439.94|441.98|439.68|29
1734977260000|2024-12-23 18:07:40|442.01|439.71|441.88|439.58|442.05|439.75|441.86|439.56|27
1734977270000|2024-12-23 18:07:50|441.87|439.57|441.99|439.69|442.05|439.75|441.78|439.48|29
1734977280000|2024-12-23 18:08:00|442|439.7|442.31|440.01|442.35|440.05|441.99|439.69|32
1734977290000|2024-12-23 18:08:10|442.29|439.99|442.26|439.96|442.37|440.07|442.26|439.96|30
1734977300000|2024-12-23 18:08:20|442.31|440.01|442.55|440.25|442.58|440.28|442.24|439.94|19
1734977310000|2024-12-23 18:08:30|442.57|440.27|442.53|440.23|442.61|440.31|442.49|440.19|28
1734977320000|2024-12-23 18:08:40|442.51|440.21|442.34|440.04|442.57|440.27|442.33|440.03|28
1734977330000|2024-12-23 18:08:50|442.35|440.05|442.31|440.01|442.39|440.09|442.28|439.98|32
1734977340000|2024-12-23 18:09:00|442.32|440.02|442.43|440.13|442.43|440.13|442.19|439.89|25
1734977350000|2024-12-23 18:09:10|442.46|440.16|442.69|440.39|442.76|440.46|442.38|440.08|28
1734977360000|2024-12-23 18:09:20|442.66|440.36|442.34|440.04|442.66|440.36|442.32|440.02|25
1734977370000|2024-12-23 18:09:30|442.33|440.03|442.2|439.9|442.4|440.1|442.08|439.78|27
1734977380000|2024-12-23 18:09:40|442.18|439.88|441.98|439.68|442.2|439.9|441.76|439.46|28
1734977390000|2024-12-23 18:09:50|441.97|439.67|442.28|439.98|442.28|439.98|441.97|439.67|34
1734977400000|2024-12-23 18:10:00|442.26|439.96|442.32|440.02|442.4|440.1|442.13|439.83|29
1734977410000|2024-12-23 18:10:10|442.33|440.03|442.64|440.34|442.64|440.34|442.28|439.98|31
1734977420000|2024-12-23 18:10:20|442.5|440.2|442.31|440.01|442.62|440.32|442.28|439.98|33
1734977430000|2024-12-23 18:10:30|442.25|439.95|442.33|440.03|442.35|440.05|442.2|439.9|28
1734977440000|2024-12-23 18:10:40|442.31|440.01|442.8|440.5|442.8|440.5|442.31|440.01|32
1734977450000|2024-12-23 18:10:50|442.76|440.46|443.16|440.86|443.17|440.87|442.71|440.41|30
1734977460000|2024-12-23 18:11:00|443.15|440.85|443.02|440.72|443.24|440.94|442.99|440.69|29
1734977470000|2024-12-23 18:11:10|443.04|440.74|443.09|440.79|443.2|440.9|442.99|440.69|26
1734977480000|2024-12-23 18:11:20|443.06|440.76|442.98|440.68|443.19|440.89|442.9|440.6|29
1734977490000|2024-12-23 18:11:30|443|440.7|443.12|440.82|443.22|440.92|442.95|440.65|31
1734977500000|2024-12-23 18:11:40|443.11|440.81|443.3|441|443.34|441.04|443.11|440.81|29
1734977510000|2024-12-23 18:11:50|443.31|441.01|442.95|440.65|443.38|441.08|442.95|440.65|29
1734977520000|2024-12-23 18:12:00|442.93|440.63|442.84|440.54|442.93|440.63|442.67|440.37|22
1734977530000|2024-12-23 18:12:10|442.9|440.6|442.73|440.43|442.99|440.69|442.73|440.43|30
1734977540000|2024-12-23 18:12:20|442.75|440.45|442.85|440.55|442.95|440.65|442.69|440.39|20
1734977550000|2024-12-23 18:12:30|442.82|440.52|443.1|440.8|443.15|440.85|442.82|440.52|31
1734977560000|2024-12-23 18:12:40|443.11|440.81|443.42|441.12|443.42|441.12|442.99|440.69|26
1734977570000|2024-12-23 18:12:50|443.41|441.11|443.48|441.18|443.48|441.18|443.34|441.04|28
1734977580000|2024-12-23 18:13:00|443.53|441.23|443.4|441.1|443.55|441.25|443.37|441.07|30
1734977590000|2024-12-23 18:13:10|443.42|441.12|443.56|441.26|443.63|441.33|443.41|441.11|25
1734977600000|2024-12-23 18:13:20|443.5|441.2|443.47|441.17|443.53|441.23|443.42|441.12|11
1734977610000|2024-12-23 18:13:30|443.4|441.1|443.65|441.35|443.66|441.36|443.4|441.1|16
1734977620000|2024-12-23 18:13:40|443.67|441.37|443.72|441.42|443.78|441.48|443.65|441.35|22
1734977630000|2024-12-23 18:13:50|443.73|441.43|444.13|441.83|444.18|441.88|443.69|441.39|16
1734977640000|2024-12-23 18:14:00|444.15|441.85|444.26|441.96|444.42|442.12|444.1|441.8|31
1734977650000|2024-12-23 18:14:10|444.3|442|444.1|441.8|444.41|442.11|444.08|441.78|33
1734977660000|2024-12-23 18:14:20|444.08|441.78|444.07|441.77|444.1|441.8|443.9|441.6|23
1734977670000|2024-12-23 18:14:30|444.01|441.71|444.17|441.87|444.17|441.87|443.87|441.57|24
1734977680000|2024-12-23 18:14:40|444.2|441.9|444.11|441.81|444.21|441.91|443.98|441.68|27
1734977690000|2024-12-23 18:14:50|444.16|441.86|444.4|442.1|444.4|442.1|444.09|441.79|28
1734977700000|2024-12-23 18:15:00|444.38|442.08|444.4|442.1|444.56|442.26|444.34|442.04|29
1734977710000|2024-12-23 18:15:10|444.41|442.11|444.2|441.9|444.41|442.11|444.19|441.89|17
1734977720000|2024-12-23 18:15:20|444.19|441.89|444.04|441.74|444.19|441.89|443.78|441.48|29
1734977730000|2024-12-23 18:15:30|444.01|441.71|443.64|441.34|444.05|441.75|443.64|441.34|26
1734977740000|2024-12-23 18:15:40|443.68|441.38|443.47|441.17|443.69|441.39|443.28|440.98|30
1734977750000|2024-12-23 18:15:50|443.44|441.14|443.34|441.04|443.46|441.16|443.3|441|21
1734977760000|2024-12-23 18:16:00|443.39|441.09|443.5|441.2|443.82|441.52|443.39|441.09|30
1734977770000|2024-12-23 18:16:10|443.57|441.27|443.49|441.19|443.71|441.41|443.49|441.19|30
1734977780000|2024-12-23 18:16:20|443.48|441.18|443.42|441.12|443.54|441.24|443.33|441.03|27
1734977790000|2024-12-23 18:16:30|443.43|441.13|443.35|441.05|443.51|441.21|443.28|440.98|32
1734977800000|2024-12-23 18:16:40|443.41|441.11|443.43|441.13|443.47|441.17|443.34|441.04|26
1734977810000|2024-12-23 18:16:50|443.38|441.08|443.74|441.44|443.74|441.44|443.32|441.02|18
1734977820000|2024-12-23 18:17:00|443.75|441.45|443.64|441.34|443.75|441.45|443.43|441.13|30
1734977830000|2024-12-23 18:17:10|443.63|441.33|443.5|441.2|443.86|441.56|443.43|441.13|35
1734977840000|2024-12-23 18:17:20|443.56|441.26|443.42|441.12|443.7|441.4|443.27|440.97|31
1734977850000|2024-12-23 18:17:30|443.41|441.11|443.29|440.99|443.42|441.12|443.29|440.99|23
1734977860000|2024-12-23 18:17:40|443.3|441|443.41|441.11|443.51|441.21|443.14|440.84|31
1734977870000|2024-12-23 18:17:50|443.43|441.13|443.11|440.81|443.43|441.13|443|440.7|29
1734977880000|2024-12-23 18:18:00|443.04|440.74|443.22|440.92|443.42|441.12|443.04|440.74|31
1734977890000|2024-12-23 18:18:10|443.2|440.9|443.4|441.1|443.43|441.13|443.2|440.9|29
1734977900000|2024-12-23 18:18:20|443.37|441.07|443.09|440.79|443.37|441.07|443.07|440.77|24
1734977910000|2024-12-23 18:18:30|443.1|440.8|443.19|440.89|443.22|440.92|443|440.7|22
1734977920000|2024-12-23 18:18:40|443.12|440.82|443.3|441|443.5|441.2|443.12|440.82|29
1734977930000|2024-12-23 18:18:50|443.38|441.08|443.42|441.12|443.47|441.17|443.23|440.93|27
1734977940000|2024-12-23 18:19:00|443.45|441.15|443.22|440.92|443.46|441.16|443.22|440.92|31
1734977950000|2024-12-23 18:19:10|443.23|440.93|443.37|441.07|443.41|441.11|443.2|440.9|31
1734977960000|2024-12-23 18:19:20|443.38|441.08|443.41|441.11|443.52|441.22|443.37|441.07|27
1734977970000|2024-12-23 18:19:30|443.42|441.12|443.44|441.14|443.49|441.19|443.39|441.09|27
1734977980000|2024-12-23 18:19:40|443.45|441.15|443.53|441.23|443.61|441.31|443.45|441.15|27
1734977990000|2024-12-23 18:19:50|443.49|441.19|443.31|441.01|443.59|441.29|443.25|440.95|21
1734978000000|2024-12-23 18:20:00|443.24|440.94|443.31|441.01|443.42|441.12|443.15|440.85|25
1734978010000|2024-12-23 18:20:10|443.34|441.04|443.3|441|443.42|441.12|443.25|440.95|27
1734978020000|2024-12-23 18:20:20|443.28|440.98|443.49|441.19|443.5|441.2|443.28|440.98|24
1734978030000|2024-12-23 18:20:30|443.56|441.26|443.45|441.15|443.66|441.36|443.33|441.03|32
1734978040000|2024-12-23 18:20:40|443.44|441.14|443.45|441.15|443.47|441.17|443.25|440.95|33
1734978050000|2024-12-23 18:20:50|443.48|441.18|443.52|441.22|443.59|441.29|443.47|441.17|18
1734978060000|2024-12-23 18:21:00|443.51|441.21|443.58|441.28|443.64|441.34|443.43|441.13|30
1734978070000|2024-12-23 18:21:10|443.62|441.32|443.53|441.23|443.62|441.32|443.43|441.13|29
1734978080000|2024-12-23 18:21:20|443.55|441.25|443.46|441.16|443.64|441.34|443.37|441.07|31
1734978090000|2024-12-23 18:21:30|443.41|441.11|443.3|441|443.49|441.19|443.27|440.97|23
1734978100000|2024-12-23 18:21:40|443.36|441.06|443.7|441.4|443.72|441.42|443.32|441.02|28
1734978110000|2024-12-23 18:21:50|443.75|441.45|444.07|441.77|444.3|442|443.75|441.45|33
1734978120000|2024-12-23 18:22:00|444.08|441.78|443.94|441.64|444.08|441.78|443.94|441.64|31
1734978130000|2024-12-23 18:22:10|443.96|441.66|444.19|441.89|444.29|441.99|443.96|441.66|29
1734978140000|2024-12-23 18:22:20|444.17|441.87|443.74|441.44|444.17|441.87|443.58|441.28|31
1734978150000|2024-12-23 18:22:30|443.75|441.45|443.65|441.35|443.75|441.45|443.38|441.08|29
1734978160000|2024-12-23 18:22:40|443.61|441.31|443.52|441.22|443.61|441.31|443.41|441.11|26
1734978170000|2024-12-23 18:22:50|443.49|441.19|443.59|441.29|443.63|441.33|443.42|441.12|20
1734978180000|2024-12-23 18:23:00|443.47|441.17|443.09|440.79|443.55|441.25|443.07|440.77|23
1734978190000|2024-12-23 18:23:10|443.11|440.81|443.33|441.03|443.37|441.07|443.1|440.8|19
1734978200000|2024-12-23 18:23:20|443.34|441.04|443.41|441.11|443.52|441.22|443.31|441.01|24
1734978210000|2024-12-23 18:23:30|443.48|441.18|443.49|441.19|443.57|441.27|443.36|441.06|20
1734978220000|2024-12-23 18:23:40|443.5|441.2|443.84|441.54|443.84|441.54|443.46|441.16|33
1734978230000|2024-12-23 18:23:50|443.94|441.64|443.95|441.65|443.98|441.68|443.85|441.55|22
1734978240000|2024-12-23 18:24:00|443.88|441.58|443.74|441.44|443.94|441.64|443.73|441.43|28
1734978250000|2024-12-23 18:24:10|443.73|441.43|443.92|441.62|443.99|441.69|443.73|441.43|26
1734978260000|2024-12-23 18:24:20|443.9|441.6|443.77|441.47|443.93|441.63|443.74|441.44|29
1734978270000|2024-12-23 18:24:30|443.78|441.48|443.43|441.13|443.8|441.5|443.4|441.1|28
1734978280000|2024-12-23 18:24:40|443.46|441.16|443.45|441.15|443.54|441.24|443.41|441.11|21
1734978290000|2024-12-23 18:24:50|443.44|441.14|443.45|441.15|443.51|441.21|443.43|441.13|22
1734978300000|2024-12-23 18:25:00|443.49|441.19|443.79|441.49|443.89|441.59|443.47|441.17|21
1734978310000|2024-12-23 18:25:10|443.78|441.48|443.12|440.82|443.93|441.63|443.11|440.81|23
1734978320000|2024-12-23 18:25:20|443.15|440.85|443.3|441|443.3|441|443.15|440.85|18
1734978330000|2024-12-23 18:25:30|443.29|440.99|443.35|441.05|443.36|441.06|443.22|440.92|13
1734978340000|2024-12-23 18:25:40|443.31|441.01|443.28|440.98|443.33|441.03|443.25|440.95|10
1734978350000|2024-12-23 18:25:50|443.22|440.92|443.4|441.1|443.51|441.21|443.21|440.91|17
1734978360000|2024-12-23 18:26:00|443.45|441.15|443.56|441.26|443.71|441.41|443.42|441.12|30
1734978370000|2024-12-23 18:26:10|443.57|441.27|444.04|441.74|444.07|441.77|443.57|441.27|28
1734978380000|2024-12-23 18:26:20|444.03|441.73|444.11|441.81|444.13|441.83|443.96|441.66|28
1734978390000|2024-12-23 18:26:30|444.1|441.8|443.95|441.65|444.15|441.85|443.95|441.65|22
1734978400000|2024-12-23 18:26:40|443.96|441.66|444.15|441.85|444.23|441.93|443.96|441.66|24
1734978410000|2024-12-23 18:26:50|444.16|441.86|444.37|442.07|444.37|442.07|444.14|441.84|21
1734978420000|2024-12-23 18:27:00|444.32|442.02|444.16|441.86|444.33|442.03|444.13|441.83|15
1734978430000|2024-12-23 18:27:10|444.15|441.85|444.17|441.87|444.17|441.87|443.92|441.62|20
1734978440000|2024-12-23 18:27:20|444.14|441.84|444.11|441.81|444.16|441.86|444.06|441.76|17
1734978450000|2024-12-23 18:27:30|444.09|441.79|443.86|441.56|444.16|441.86|443.8|441.5|32
1734978460000|2024-12-23 18:27:40|443.8|441.5|443.85|441.55|443.89|441.59|443.8|441.5|31
1734978470000|2024-12-23 18:27:50|443.87|441.57|443.96|441.66|443.96|441.66|443.83|441.53|23
1734978480000|2024-12-23 18:28:00|443.85|441.55|443.46|441.16|443.87|441.57|443.46|441.16|24
1734978490000|2024-12-23 18:28:10|443.48|441.18|443.52|441.22|443.52|441.22|443.43|441.13|17
1734978500000|2024-12-23 18:28:20|443.53|441.23|443.89|441.59|443.89|441.59|443.53|441.23|18
1734978510000|2024-12-23 18:28:30|443.87|441.57|443.87|441.57|443.91|441.61|443.84|441.54|20
1734978520000|2024-12-23 18:28:40|443.88|441.58|444.13|441.83|444.13|441.83|443.86|441.56|17
1734978530000|2024-12-23 18:28:50|444.11|441.81|444.34|442.04|444.34|442.04|444.11|441.81|27
1734978540000|2024-12-23 18:29:00|444.33|442.03|444.27|441.97|444.33|442.03|444.21|441.91|14
1734978550000|2024-12-23 18:29:10|444.29|441.99|444.36|442.06|444.36|442.06|444.12|441.82|18
1734978560000|2024-12-23 18:29:20|444.29|441.99|444.36|442.06|444.41|442.11|444.29|441.99|12
1734978570000|2024-12-23 18:29:30|444.38|442.08|444.33|442.03|444.38|442.08|444.31|442.01|7
1734978580000|2024-12-23 18:29:40|444.31|442.01|444.46|442.16|444.47|442.17|444.31|442.01|15
1734978590000|2024-12-23 18:29:50|444.39|442.09|444.51|442.21|444.54|442.24|444.27|441.97|25
1734978600000|2024-12-23 18:30:00|444.48|442.18|444.81|442.51|444.85|442.55|444.46|442.16|22
1734978610000|2024-12-23 18:30:10|444.82|442.52|444.8|442.5|444.82|442.52|444.62|442.32|20
1734978620000|2024-12-23 18:30:20|444.72|442.42|444.61|442.31|444.82|442.52|444.56|442.26|19
1734978630000|2024-12-23 18:30:30|444.53|442.23|444.5|442.2|444.77|442.47|444.44|442.14|27
1734978640000|2024-12-23 18:30:40|444.52|442.22|444.83|442.53|444.88|442.58|444.45|442.15|28
1734978650000|2024-12-23 18:30:50|444.8|442.5|444.73|442.43|444.81|442.51|444.66|442.36|21
1734978660000|2024-12-23 18:31:00|444.75|442.45|445.14|442.84|445.14|442.84|444.57|442.27|27
1734978670000|2024-12-23 18:31:10|445.18|442.88|445.06|442.76|445.22|442.92|445.02|442.72|26
1734978680000|2024-12-23 18:31:20|445.08|442.78|445.17|442.87|445.28|442.98|445.02|442.72|33
1734978690000|2024-12-23 18:31:30|445.18|442.88|445.39|443.09|445.48|443.18|445.18|442.88|21
1734978700000|2024-12-23 18:31:40|445.4|443.1|445.42|443.12|445.5|443.2|445.3|443|29
1734978710000|2024-12-23 18:31:50|445.43|443.13|445.35|443.05|445.5|443.2|445.33|443.03|22
1734978720000|2024-12-23 18:32:00|445.41|443.11|445.45|443.15|445.45|443.15|445.2|442.9|26
1734978730000|2024-12-23 18:32:10|445.35|443.05|445.28|442.98|445.4|443.1|445.26|442.96|24
1734978740000|2024-12-23 18:32:20|445.3|443|445.57|443.27|445.57|443.27|445.3|443|23
1734978750000|2024-12-23 18:32:30|445.58|443.28|445.8|443.5|445.8|443.5|445.58|443.28|5
1734978760000|2024-12-23 18:32:40|445.98|443.68|445.98|443.68|445.98|443.68|445.98|443.68|1
1734978770000|2024-12-23 18:32:50|446.21|443.91|446.47|444.17|446.56|444.26|446.21|443.91|16
1734978780000|2024-12-23 18:33:00|446.45|444.15|446.13|443.83|446.45|444.15|446.08|443.78|23
1734978790000|2024-12-23 18:33:10|446.15|443.85|446.3|444|446.31|444.01|445.98|443.68|29
1734978800000|2024-12-23 18:33:20|446.25|443.95|446.32|444.02|446.32|444.02|446.14|443.84|6
1734978810000|2024-12-23 18:33:30|446.27|443.97|446.62|444.32|446.63|444.33|446.27|443.97|21
1734978820000|2024-12-23 18:33:40|446.61|444.31|446.45|444.15|446.66|444.36|446.37|444.07|26
1734978830000|2024-12-23 18:33:50|446.53|444.23|446.14|443.84|446.53|444.23|446.06|443.76|26
1734978840000|2024-12-23 18:34:00|446.05|443.75|445.34|443.04|446.05|443.75|445.32|443.02|32
1734978850000|2024-12-23 18:34:10|445.44|443.14|445.48|443.18|445.56|443.26|445.43|443.13|29
1734978860000|2024-12-23 18:34:20|445.47|443.17|445.29|442.99|445.55|443.25|445.27|442.97|24
1734978870000|2024-12-23 18:34:30|445.28|442.98|445.2|442.9|445.32|443.02|445.18|442.88|28
1734978880000|2024-12-23 18:34:40|445.18|442.88|445.11|442.81|445.3|443|445.11|442.81|24
1734978890000|2024-12-23 18:34:50|445.16|442.86|445.13|442.83|445.24|442.94|445.01|442.71|27
1734978900000|2024-12-23 18:35:00|445.16|442.86|445.46|443.16|445.6|443.3|445.16|442.86|30
1734978910000|2024-12-23 18:35:10|445.48|443.18|445.11|442.81|445.5|443.2|444.99|442.69|28
1734978920000|2024-12-23 18:35:20|445.15|442.85|445.14|442.84|445.15|442.85|444.98|442.68|26
1734978930000|2024-12-23 18:35:30|445.15|442.85|445.28|442.98|445.32|443.02|445.14|442.84|29
1734978940000|2024-12-23 18:35:40|445.31|443.01|445.37|443.07|445.63|443.33|445.31|443.01|25
1734978950000|2024-12-23 18:35:50|445.38|443.08|445.29|442.99|445.4|443.1|445.23|442.93|21
1734978960000|2024-12-23 18:36:00|445.3|443|444.92|442.62|445.31|443.01|444.92|442.62|29
1734978970000|2024-12-23 18:36:10|444.96|442.66|444.51|442.21|444.96|442.66|444.47|442.17|31
1734978980000|2024-12-23 18:36:20|444.49|442.19|444.31|442.01|444.6|442.3|444.31|442.01|26
1734978990000|2024-12-23 18:36:30|444.32|442.02|444.52|442.22|444.54|442.24|444.32|442.02|23
1734979000000|2024-12-23 18:36:40|444.51|442.21|444.34|442.04|444.53|442.23|444.34|442.04|29
1734979010000|2024-12-23 18:36:50|444.33|442.03|444.01|441.71|444.33|442.03|443.96|441.66|29
1734979020000|2024-12-23 18:37:00|443.99|441.69|444.15|441.85|444.2|441.9|443.97|441.67|32
1734979030000|2024-12-23 18:37:10|444.13|441.83|444.47|442.17|444.53|442.23|444.07|441.77|20
1734979040000|2024-12-23 18:37:20|444.52|442.22|445.09|442.79|445.14|442.84|444.46|442.16|26
1734979050000|2024-12-23 18:37:30|445.1|442.8|444.82|442.52|445.18|442.88|444.82|442.52|32
1734979060000|2024-12-23 18:37:40|444.81|442.51|445.19|442.89|445.19|442.89|444.81|442.51|27
1734979070000|2024-12-23 18:37:50|445.21|442.91|445.24|442.94|445.29|442.99|445.19|442.89|25
1734979080000|2024-12-23 18:38:00|445.22|442.92|444.34|442.04|445.22|442.92|444.34|442.04|22
1734979090000|2024-12-23 18:38:10|444.32|442.02|444.33|442.03|444.5|442.2|444.32|442.02|30
1734979100000|2024-12-23 18:38:20|444.34|442.04|444.26|441.96|444.4|442.1|444.22|441.92|20
1734979110000|2024-12-23 18:38:30|444.28|441.98|444.03|441.73|444.37|442.07|444.01|441.71|24
1734979120000|2024-12-23 18:38:40|444|441.7|444.25|441.95|444.26|441.96|444|441.7|23
1734979130000|2024-12-23 18:38:50|444.24|441.94|443.91|441.61|444.24|441.94|443.91|441.61|26
1734979140000|2024-12-23 18:39:00|443.93|441.63|444.14|441.84|444.19|441.89|443.75|441.45|33
1734979150000|2024-12-23 18:39:10|444.17|441.87|444.3|442|444.32|442.02|444.07|441.77|32
1734979160000|2024-12-23 18:39:20|444.26|441.96|444.5|442.2|444.52|442.22|444.21|441.91|16
1734979170000|2024-12-23 18:39:30|444.41|442.11|444.28|441.98|444.5|442.2|444.28|441.98|22
1734979180000|2024-12-23 18:39:40|444.15|441.85|444.09|441.79|444.19|441.89|444.02|441.72|25
1734979190000|2024-12-23 18:39:50|444.08|441.78|444.57|442.27|444.59|442.29|444.08|441.78|30
1734979200000|2024-12-23 18:40:00|444.59|442.29|444.69|442.39|444.8|442.5|444.49|442.19|22
1734979210000|2024-12-23 18:40:10|444.78|442.48|445.29|442.99|445.29|442.99|444.69|442.39|33
1734979220000|2024-12-23 18:40:20|445.28|442.98|444.99|442.69|445.29|442.99|444.91|442.61|32
1734979230000|2024-12-23 18:40:30|444.98|442.68|445.01|442.71|445.11|442.81|444.95|442.65|29
1734979240000|2024-12-23 18:40:40|445.02|442.72|445.14|442.84|445.18|442.88|445.02|442.72|23
1734979250000|2024-12-23 18:40:50|445.12|442.82|444.95|442.65|445.21|442.91|444.89|442.59|28
1734979260000|2024-12-23 18:41:00|444.85|442.55|444.88|442.58|445|442.7|444.85|442.55|19
1734979270000|2024-12-23 18:41:10|444.86|442.56|444.93|442.63|444.93|442.63|444.71|442.41|29
1734979280000|2024-12-23 18:41:20|445.01|442.71|444.82|442.52|445.1|442.8|444.82|442.52|28
1734979290000|2024-12-23 18:41:30|444.77|442.47|444.75|442.45|444.84|442.54|444.71|442.41|28
1734979300000|2024-12-23 18:41:40|444.76|442.46|444.95|442.65|444.99|442.69|444.76|442.46|28
1734979310000|2024-12-23 18:41:50|444.93|442.63|444.96|442.66|445.02|442.72|444.93|442.63|20
1734979320000|2024-12-23 18:42:00|444.99|442.69|444.94|442.64|445.08|442.78|444.9|442.6|21
1734979330000|2024-12-23 18:42:10|444.92|442.62|444.72|442.42|444.93|442.63|444.69|442.39|25
1734979340000|2024-12-23 18:42:20|444.73|442.43|444.82|442.52|444.89|442.59|444.55|442.25|28
1734979350000|2024-12-23 18:42:30|444.85|442.55|444.71|442.41|444.85|442.55|444.69|442.39|28
1734979360000|2024-12-23 18:42:40|444.73|442.43|444.98|442.68|444.99|442.69|444.68|442.38|27
1734979370000|2024-12-23 18:42:50|445|442.7|444.99|442.69|445.09|442.79|444.97|442.67|27
1734979380000|2024-12-23 18:43:00|445|442.7|444.69|442.39|445.01|442.71|444.69|442.39|24
1734979390000|2024-12-23 18:43:10|444.68|442.38|444.32|442.02|444.82|442.52|444.29|441.99|29
1734979400000|2024-12-23 18:43:20|444.33|442.03|444.13|441.83|444.33|442.03|444.1|441.8|21
1734979410000|2024-12-23 18:43:30|444.12|441.82|443.86|441.56|444.14|441.84|443.69|441.39|28
1734979420000|2024-12-23 18:43:40|443.8|441.5|443.78|441.48|443.94|441.64|443.69|441.39|34
1734979430000|2024-12-23 18:43:50|443.79|441.49|443.82|441.52|443.92|441.62|443.77|441.47|27
1734979440000|2024-12-23 18:44:00|443.81|441.51|443.64|441.34|443.81|441.51|443.42|441.12|32
1734979450000|2024-12-23 18:44:10|443.63|441.33|443.56|441.26|443.66|441.36|443.44|441.14|25
1734979460000|2024-12-23 18:44:20|443.55|441.25|443.6|441.3|443.65|441.35|443.51|441.21|29
1734979470000|2024-12-23 18:44:30|443.55|441.25|443.57|441.27|443.6|441.3|443.46|441.16|29
1734979480000|2024-12-23 18:44:40|443.58|441.28|443.55|441.25|443.6|441.3|443.46|441.16|28
1734979490000|2024-12-23 18:44:50|443.5|441.2|443.24|440.94|443.5|441.2|443.24|440.94|29
1734979500000|2024-12-23 18:45:00|443.21|440.91|443.38|441.08|443.45|441.15|443.16|440.86|27
1734979510000|2024-12-23 18:45:10|443.41|441.11|443.51|441.21|443.51|441.21|443.14|440.84|32
1734979520000|2024-12-23 18:45:20|443.53|441.23|443.57|441.27|443.69|441.39|443.42|441.12|31
1734979530000|2024-12-23 18:45:30|443.51|441.21|443.43|441.13|443.51|441.21|443.32|441.02|25
1734979540000|2024-12-23 18:45:40|443.39|441.09|443.41|441.11|443.42|441.12|443.3|441|28
1734979550000|2024-12-23 18:45:50|443.38|441.08|443.61|441.31|443.61|441.31|443.33|441.03|25
1734979560000|2024-12-23 18:46:00|443.62|441.32|443.87|441.57|443.92|441.62|443.57|441.27|36
1734979570000|2024-12-23 18:46:10|443.88|441.58|443.77|441.47|443.9|441.6|443.59|441.29|26
1734979580000|2024-12-23 18:46:20|443.8|441.5|443.79|441.49|443.87|441.57|443.63|441.33|29
1734979590000|2024-12-23 18:46:30|443.77|441.47|443.58|441.28|443.77|441.47|443.44|441.14|31
1734979600000|2024-12-23 18:46:40|443.57|441.27|443.43|441.13|443.57|441.27|443.41|441.11|29
1734979610000|2024-12-23 18:46:50|443.42|441.12|443.15|440.85|443.42|441.12|443.15|440.85|24
1734979620000|2024-12-23 18:47:00|443.11|440.81|443.36|441.06|443.37|441.07|443.09|440.79|32
1734979630000|2024-12-23 18:47:10|443.39|441.09|443.47|441.17|443.51|441.21|443.33|441.03|34
1734979640000|2024-12-23 18:47:20|443.46|441.16|443.43|441.13|443.46|441.16|443.32|441.02|30
1734979650000|2024-12-23 18:47:30|443.39|441.09|443.54|441.24|443.6|441.3|443.22|440.92|27
1734979660000|2024-12-23 18:47:40|443.49|441.19|443.95|441.65|443.98|441.68|443.49|441.19|28
1734979670000|2024-12-23 18:47:50|443.99|441.69|444.19|441.89|444.19|441.89|443.99|441.69|21
1734979680000|2024-12-23 18:48:00|444.17|441.87|443.83|441.53|444.2|441.9|443.83|441.53|26
1734979690000|2024-12-23 18:48:10|443.84|441.54|443.87|441.57|444.04|441.74|443.83|441.53|26
1734979700000|2024-12-23 18:48:20|443.82|441.52|443.66|441.36|443.82|441.52|443.64|441.34|19
1734979710000|2024-12-23 18:48:30|443.64|441.34|444.01|441.71|444.01|441.71|443.54|441.24|26
1734979720000|2024-12-23 18:48:40|443.99|441.69|443.63|441.33|443.99|441.69|443.6|441.3|28
1734979730000|2024-12-23 18:48:50|443.62|441.32|443.39|441.09|443.62|441.32|443.39|441.09|29
1734979740000|2024-12-23 18:49:00|443.37|441.07|443.64|441.34|443.64|441.34|443.36|441.06|29
1734979750000|2024-12-23 18:49:10|443.65|441.35|443.68|441.38|443.89|441.59|443.65|441.35|29
1734979760000|2024-12-23 18:49:20|443.66|441.36|443.35|441.05|443.68|441.38|443.35|441.05|21
1734979770000|2024-12-23 18:49:30|443.32|441.02|443.47|441.17|443.52|441.22|443.29|440.99|30
1734979780000|2024-12-23 18:49:40|443.48|441.18|443.44|441.14|443.52|441.22|443.41|441.11|24
1734979790000|2024-12-23 18:49:50|443.43|441.13|443.63|441.33|443.63|441.33|443.34|441.04|29
1734979800000|2024-12-23 18:50:00|443.59|441.29|443.28|440.98|443.59|441.29|443.27|440.97|28
1734979810000|2024-12-23 18:50:10|443.26|440.96|442.45|440.15|443.27|440.97|442.35|440.05|32
1734979820000|2024-12-23 18:50:20|442.47|440.17|442.29|439.99|442.53|440.23|442.19|439.89|29
1734979830000|2024-12-23 18:50:30|442.27|439.97|442.03|439.73|442.28|439.98|442.02|439.72|30
1734979840000|2024-12-23 18:50:40|442.05|439.75|441.95|439.65|442.09|439.79|441.95|439.65|29
1734979850000|2024-12-23 18:50:50|441.96|439.66|442.56|440.26|442.58|440.28|441.94|439.64|33
1734979860000|2024-12-23 18:51:00|442.57|440.27|442.38|440.08|442.6|440.3|442.34|440.04|31
1734979870000|2024-12-23 18:51:10|442.36|440.06|442.01|439.71|442.36|440.06|441.92|439.62|27
1734979880000|2024-12-23 18:51:20|442.02|439.72|442.03|439.73|442.16|439.86|441.94|439.64|26
1734979890000|2024-12-23 18:51:30|442.02|439.72|441.77|439.47|442.02|439.72|441.67|439.37|29
1734979900000|2024-12-23 18:51:40|441.75|439.45|441.78|439.48|441.81|439.51|441.59|439.29|28
1734979910000|2024-12-23 18:51:50|441.76|439.46|441.42|439.12|441.76|439.46|441.24|438.94|32
1734979920000|2024-12-23 18:52:00|441.45|439.15|441.54|439.24|441.54|439.24|441.28|438.98|28
1734979930000|2024-12-23 18:52:10|441.6|439.3|441.15|438.85|441.65|439.35|441.14|438.84|31
1734979940000|2024-12-23 18:52:20|441.17|438.87|441.08|438.78|441.22|438.92|440.91|438.61|29
1734979950000|2024-12-23 18:52:30|441.07|438.77|441.04|438.74|441.07|438.77|440.83|438.53|24
1734979960000|2024-12-23 18:52:40|441.05|438.75|441|438.7|441.23|438.93|441|438.7|29
1734979970000|2024-12-23 18:52:50|440.99|438.69|440.9|438.6|440.99|438.69|440.79|438.49|22
1734979980000|2024-12-23 18:53:00|440.89|438.59|441.02|438.72|441.06|438.76|440.83|438.53|25
1734979990000|2024-12-23 18:53:10|441.01|438.71|440.89|438.59|441.01|438.71|440.71|438.41|24
1734980000000|2024-12-23 18:53:20|440.9|438.6|441.07|438.77|441.27|438.97|440.9|438.6|24
1734980010000|2024-12-23 18:53:30|441.06|438.76|440.87|438.57|441.15|438.85|440.87|438.57|22
1734980020000|2024-12-23 18:53:40|440.81|438.51|441.04|438.74|441.04|438.74|440.81|438.51|23
1734980030000|2024-12-23 18:53:50|441.03|438.73|441.16|438.86|441.19|438.89|441.02|438.72|31
1734980040000|2024-12-23 18:54:00|441.1|438.8|441.02|438.72|441.12|438.82|441.02|438.72|24
1734980050000|2024-12-23 18:54:10|440.97|438.67|441.37|439.07|441.37|439.07|440.97|438.67|34
1734980060000|2024-12-23 18:54:20|441.36|439.06|441.57|439.27|441.58|439.28|441.34|439.04|22
1734980070000|2024-12-23 18:54:30|441.58|439.28|442.04|439.74|442.06|439.76|441.58|439.28|23
1734980080000|2024-12-23 18:54:40|441.95|439.65|441.51|439.21|441.95|439.65|441.49|439.19|26
1734980090000|2024-12-23 18:54:50|441.45|439.15|441.26|438.96|441.45|439.15|441.26|438.96|20
1734980100000|2024-12-23 18:55:00|441.2|438.9|441.19|438.89|441.2|438.9|441.05|438.75|26
1734980110000|2024-12-23 18:55:10|441.2|438.9|441.13|438.83|441.27|438.97|440.98|438.68|28
1734980120000|2024-12-23 18:55:20|441.16|438.86|441.42|439.12|441.42|439.12|441.1|438.8|29
1734980130000|2024-12-23 18:55:30|441.44|439.14|441.61|439.31|441.94|439.64|441.44|439.14|26
1734980140000|2024-12-23 18:55:40|441.58|439.28|441.67|439.37|441.7|439.4|441.58|439.28|28
1734980150000|2024-12-23 18:55:50|441.66|439.36|441.61|439.31|441.7|439.4|441.43|439.13|23
1734980160000|2024-12-23 18:56:00|441.62|439.32|441.43|439.13|441.64|439.34|441.4|439.1|25
1734980170000|2024-12-23 18:56:10|441.44|439.14|441.46|439.16|441.58|439.28|441.44|439.14|27
1734980180000|2024-12-23 18:56:20|441.53|439.23|441.55|439.25|441.85|439.55|441.49|439.19|28
1734980190000|2024-12-23 18:56:30|441.54|439.24|441.48|439.18|441.6|439.3|441.26|438.96|26
1734980200000|2024-12-23 18:56:40|441.44|439.14|441.68|439.38|441.68|439.38|441.38|439.08|26
1734980210000|2024-12-23 18:56:50|441.71|439.41|441.46|439.16|441.76|439.46|441.46|439.16|29
1734980220000|2024-12-23 18:57:00|441.44|439.14|441.32|439.02|441.44|439.14|441.22|438.92|21
1734980230000|2024-12-23 18:57:10|441.33|439.03|441.57|439.27|441.57|439.27|441.33|439.03|26
1734980240000|2024-12-23 18:57:20|441.66|439.36|442.14|439.84|442.14|439.84|441.66|439.36|25
1734980250000|2024-12-23 18:57:30|442.15|439.85|441.78|439.48|442.24|439.94|441.77|439.47|32
1734980260000|2024-12-23 18:57:40|441.77|439.47|441.99|439.69|442.19|439.89|441.75|439.45|29
1734980270000|2024-12-23 18:57:50|442.02|439.72|441.81|439.51|442.02|439.72|441.74|439.44|25
1734980280000|2024-12-23 18:58:00|441.8|439.5|441.65|439.35|441.8|439.5|441.44|439.14|32
1734980290000|2024-12-23 18:58:10|441.7|439.4|442|439.7|442|439.7|441.67|439.37|26
1734980300000|2024-12-23 18:58:20|442.01|439.71|442.02|439.72|442.28|439.98|441.95|439.65|26
1734980310000|2024-12-23 18:58:30|442|439.7|442.02|439.72|442.13|439.83|442|439.7|25
1734980320000|2024-12-23 18:58:40|442.01|439.71|442.05|439.75|442.05|439.75|441.84|439.54|27
1734980330000|2024-12-23 18:58:50|442.04|439.74|441.78|439.48|442.04|439.74|441.77|439.47|22
1734980340000|2024-12-23 18:59:00|441.84|439.54|441.71|439.41|441.88|439.58|441.7|439.4|28
1734980350000|2024-12-23 18:59:10|441.74|439.44|441.7|439.4|441.76|439.46|441.64|439.34|25
1734980360000|2024-12-23 18:59:20|441.71|439.41|441.65|439.35|441.73|439.43|441.51|439.21|30
1734980370000|2024-12-23 18:59:30|441.66|439.36|441.87|439.57|441.94|439.64|441.66|439.36|30
1734980380000|2024-12-23 18:59:40|441.85|439.55|441.95|439.65|441.99|439.69|441.83|439.53|28
1734980390000|2024-12-23 18:59:50|441.93|439.63|441.78|439.48|441.95|439.65|441.78|439.48|23
1734980400000|2024-12-23 19:00:00|441.77|439.47|442.04|439.74|442.05|439.75|441.67|439.37|28
1734980410000|2024-12-23 19:00:10|442.05|439.75|442.34|440.04|442.36|440.06|442.05|439.75|30
1734980420000|2024-12-23 19:00:20|442.36|440.06|442.68|440.38|442.71|440.41|442.34|440.04|34
1734980430000|2024-12-23 19:00:30|442.66|440.36|442.41|440.11|442.8|440.5|442.39|440.09|29
1734980440000|2024-12-23 19:00:40|442.43|440.13|442.82|440.52|442.85|440.55|442.41|440.11|26
1734980450000|2024-12-23 19:00:50|442.77|440.47|442.97|440.67|443.04|440.74|442.77|440.47|25
1734980460000|2024-12-23 19:01:00|442.95|440.65|442.5|440.2|442.95|440.65|442.4|440.1|32
1734980470000|2024-12-23 19:01:10|442.51|440.21|442.52|440.22|442.76|440.46|442.49|440.19|34
1734980480000|2024-12-23 19:01:20|442.53|440.23|442.56|440.26|442.64|440.34|442.53|440.23|25
1734980490000|2024-12-23 19:01:30|442.55|440.25|442.7|440.4|442.71|440.41|442.45|440.15|28
1734980500000|2024-12-23 19:01:40|442.69|440.39|442.84|440.54|442.84|440.54|442.61|440.31|27
1734980510000|2024-12-23 19:01:50|442.86|440.56|443.03|440.73|443.21|440.91|442.84|440.54|30
1734980520000|2024-12-23 19:02:00|443.04|440.74|443.29|440.99|443.38|441.08|442.92|440.62|28
1734980530000|2024-12-23 19:02:10|443.28|440.98|443.02|440.72|443.29|440.99|443|440.7|26
1734980540000|2024-12-23 19:02:20|443.03|440.73|442.83|440.53|443.08|440.78|442.83|440.53|24
1734980550000|2024-12-23 19:02:30|442.87|440.57|442.96|440.66|443.01|440.71|442.75|440.45|25
1734980560000|2024-12-23 19:02:40|442.93|440.63|443.05|440.75|443.08|440.78|442.87|440.57|27
1734980570000|2024-12-23 19:02:50|443.04|440.74|443.31|441.01|443.33|441.03|443.04|440.74|25
1734980580000|2024-12-23 19:03:00|443.35|441.05|442.92|440.62|443.44|441.14|442.89|440.59|30
1734980590000|2024-12-23 19:03:10|442.93|440.63|442.96|440.66|443.12|440.82|442.93|440.63|21
1734980600000|2024-12-23 19:03:20|442.97|440.67|443.13|440.83|443.28|440.98|442.97|440.67|24
1734980610000|2024-12-23 19:03:30|443.14|440.84|443.32|441.02|443.4|441.1|443.14|440.84|23
1734980620000|2024-12-23 19:03:40|443.31|441.01|443.32|441.02|443.49|441.19|443.25|440.95|25
1734980630000|2024-12-23 19:03:50|443.33|441.03|443.24|440.94|443.4|441.1|443.1|440.8|25
1734980640000|2024-12-23 19:04:00|443.3|441|443.28|440.98|443.41|441.11|443.17|440.87|32
1734980650000|2024-12-23 19:04:10|443.27|440.97|442.81|440.51|443.27|440.97|442.81|440.51|23
1734980660000|2024-12-23 19:04:20|442.79|440.49|442.82|440.52|442.83|440.53|442.59|440.29|23
1734980670000|2024-12-23 19:04:30|442.77|440.47|442.86|440.56|442.89|440.59|442.75|440.45|21
1734980680000|2024-12-23 19:04:40|442.87|440.57|442.96|440.66|443.11|440.81|442.87|440.57|26
1734980690000|2024-12-23 19:04:50|442.98|440.68|443.32|441.02|443.33|441.03|442.98|440.68|25
1734980700000|2024-12-23 19:05:00|443.3|441|443.75|441.45|443.78|441.48|443.28|440.98|28
1734980710000|2024-12-23 19:05:10|443.77|441.47|443.96|441.66|444.01|441.71|443.71|441.41|26
1734980720000|2024-12-23 19:05:20|443.94|441.64|444.15|441.85|444.15|441.85|443.8|441.5|29
1734980730000|2024-12-23 19:05:30|444.16|441.86|444.16|441.86|444.26|441.96|444.05|441.75|30
1734980740000|2024-12-23 19:05:40|444.17|441.87|444.33|442.03|444.42|442.12|444.17|441.87|29
1734980750000|2024-12-23 19:05:50|444.35|442.05|444.18|441.88|444.35|442.05|444.05|441.75|22
1734980760000|2024-12-23 19:06:00|444.16|441.86|444.54|442.24|444.58|442.28|444.11|441.81|29
1734980770000|2024-12-23 19:06:10|444.55|442.25|444.91|442.61|444.91|442.61|444.5|442.2|27
1734980780000|2024-12-23 19:06:20|444.93|442.63|445.07|442.77|445.29|442.99|444.93|442.63|27
1734980790000|2024-12-23 19:06:30|445.03|442.73|446.48|444.18|446.51|444.21|444.98|442.68|27
1734980800000|2024-12-23 19:06:40|446.49|444.19|446.57|444.27|446.92|444.62|446.37|444.07|32
1734980810000|2024-12-23 19:06:50|446.56|444.26|446.57|444.27|446.74|444.44|446.51|444.21|26
1734980820000|2024-12-23 19:07:00|446.54|444.24|446.44|444.14|446.63|444.33|446.44|444.14|23
1734980830000|2024-12-23 19:07:10|446.45|444.15|446.19|443.89|446.46|444.16|446.16|443.86|27
1734980840000|2024-12-23 19:07:20|446.25|443.95|446.2|443.9|446.3|444|446.1|443.8|25
1734980850000|2024-12-23 19:07:30|446.17|443.87|446.42|444.12|446.6|444.3|446.17|443.87|31
1734980860000|2024-12-23 19:07:40|446.43|444.13|446.37|444.07|446.54|444.24|446.23|443.93|31
1734980870000|2024-12-23 19:07:50|446.36|444.06|446.32|444.02|446.54|444.24|446.32|444.02|24
1734980880000|2024-12-23 19:08:00|446.33|444.03|446.17|443.87|446.49|444.19|446.16|443.86|24
1734980890000|2024-12-23 19:08:10|446.23|443.93|446.43|444.13|446.47|444.17|446.18|443.88|30
1734980900000|2024-12-23 19:08:20|446.4|444.1|446.54|444.24|446.56|444.26|446.28|443.98|25
1734980910000|2024-12-23 19:08:30|446.53|444.23|446.58|444.28|446.67|444.37|446.53|444.23|19
1734980920000|2024-12-23 19:08:40|446.59|444.29|446.56|444.26|446.84|444.54|446.56|444.26|28
1734980930000|2024-12-23 19:08:50|446.54|444.24|446.19|443.89|446.54|444.24|446.18|443.88|14
1734980940000|2024-12-23 19:09:00|446.2|443.9|446.55|444.25|446.63|444.33|446.2|443.9|32
1734980950000|2024-12-23 19:09:10|446.53|444.23|446.63|444.33|446.63|444.33|446.37|444.07|19
1734980960000|2024-12-23 19:09:20|446.65|444.35|446.56|444.26|446.8|444.5|446.56|444.26|23
1734980970000|2024-12-23 19:09:30|446.54|444.24|446.34|444.04|446.54|444.24|446.28|443.98|22
1734980980000|2024-12-23 19:09:40|446.31|444.01|446.63|444.33|446.63|444.33|446.23|443.93|21
1734980990000|2024-12-23 19:09:50|446.62|444.32|446.68|444.38|446.68|444.38|446.53|444.23|26
1734981000000|2024-12-23 19:10:00|446.71|444.41|446.61|444.31|446.78|444.48|446.45|444.15|27
1734981010000|2024-12-23 19:10:10|446.63|444.33|446.73|444.43|446.8|444.5|446.63|444.33|21
1734981020000|2024-12-23 19:10:20|446.74|444.44|446.83|444.53|446.83|444.53|446.57|444.27|28
1734981030000|2024-12-23 19:10:30|446.77|444.47|446.88|444.58|446.88|444.58|446.57|444.27|25
1734981040000|2024-12-23 19:10:40|446.89|444.59|446.79|444.49|446.99|444.69|446.79|444.49|23
1734981050000|2024-12-23 19:10:50|446.74|444.44|446.88|444.58|446.89|444.59|446.74|444.44|27
1734981060000|2024-12-23 19:11:00|446.82|444.52|446.73|444.43|446.89|444.59|446.73|444.43|22
1734981070000|2024-12-23 19:11:10|446.71|444.41|446.92|444.62|446.94|444.64|446.71|444.41|29
1734981080000|2024-12-23 19:11:20|446.9|444.6|446.54|444.24|446.9|444.6|446.54|444.24|25
1734981090000|2024-12-23 19:11:30|446.46|444.16|446.39|444.09|446.56|444.26|446.39|444.09|24
1734981100000|2024-12-23 19:11:40|446.36|444.06|446.39|444.09|446.41|444.11|446.34|444.04|16
1734981110000|2024-12-23 19:11:50|446.35|444.05|446.43|444.13|446.43|444.13|446.19|443.89|21
1734981120000|2024-12-23 19:12:00|446.41|444.11|446.5|444.2|446.64|444.34|446.36|444.06|25
1734981130000|2024-12-23 19:12:10|446.51|444.21|446.52|444.22|446.55|444.25|446.37|444.07|21
1734981140000|2024-12-23 19:12:20|446.45|444.15|446.23|443.93|446.45|444.15|446.23|443.93|30
1734981150000|2024-12-23 19:12:30|446.24|443.94|446.46|444.16|446.52|444.22|446.24|443.94|26
1734981160000|2024-12-23 19:12:40|446.45|444.15|446.59|444.29|446.61|444.31|446.42|444.12|22
1734981170000|2024-12-23 19:12:50|446.58|444.28|446.79|444.49|446.79|444.49|446.47|444.17|22
1734981180000|2024-12-23 19:13:00|446.82|444.52|446.85|444.55|446.88|444.58|446.66|444.36|10
1734981190000|2024-12-23 19:13:10|446.87|444.57|447.06|444.76|447.1|444.8|446.85|444.55|21
1734981200000|2024-12-23 19:13:20|447.07|444.77|446.85|444.55|447.19|444.89|446.82|444.52|22
1734981210000|2024-12-23 19:13:30|446.84|444.54|447.02|444.72|447.02|444.72|446.81|444.51|21
1734981220000|2024-12-23 19:13:40|447.03|444.73|447.15|444.85|447.15|444.85|447.03|444.73|16
1734981230000|2024-12-23 19:13:50|447.16|444.86|447.18|444.88|447.18|444.88|447.13|444.83|17
1734981240000|2024-12-23 19:14:00|447.19|444.89|447.48|445.18|447.48|445.18|447.19|444.89|23
1734981250000|2024-12-23 19:14:10|447.47|445.17|447.49|445.19|447.7|445.4|447.42|445.12|28
1734981260000|2024-12-23 19:14:20|447.48|445.18|447.42|445.12|447.48|445.18|447.31|445.01|27
1734981270000|2024-12-23 19:14:30|447.4|445.1|447.4|445.1|447.44|445.14|447.39|445.09|13
1734981280000|2024-12-23 19:14:40|447.37|445.07|447.49|445.19|447.49|445.19|447.23|444.93|21
1734981290000|2024-12-23 19:14:50|447.5|445.2|447.77|445.47|447.77|445.47|447.49|445.19|15
1734981300000|2024-12-23 19:15:00|447.78|445.48|447.92|445.62|447.98|445.68|447.78|445.48|22
1734981310000|2024-12-23 19:15:10|447.93|445.63|448.12|445.82|448.12|445.82|447.93|445.63|14
1734981320000|2024-12-23 19:15:20|448.08|445.78|448.05|445.75|448.1|445.8|448.04|445.74|21
1734981330000|2024-12-23 19:15:30|448.04|445.74|448.12|445.82|448.12|445.82|448.02|445.72|12
1734981360000|2024-12-23 19:16:00|448.31|446.01|448.51|446.21|448.67|446.37|448.31|446.01|8
1734981370000|2024-12-23 19:16:10|448.64|446.34|448.73|446.43|448.82|446.52|448.58|446.28|27
1734981380000|2024-12-23 19:16:20|448.74|446.44|448.82|446.52|448.86|446.56|448.69|446.39|30
1734981390000|2024-12-23 19:16:30|448.83|446.53|448.61|446.31|448.92|446.62|448.59|446.29|20
1734981400000|2024-12-23 19:16:40|448.59|446.29|449|446.7|449|446.7|448.59|446.29|25
1734981410000|2024-12-23 19:16:50|449.03|446.73|448.92|446.62|449.15|446.85|448.92|446.62|19
1734981420000|2024-12-23 19:17:00|448.93|446.63|448.85|446.55|449.03|446.73|448.69|446.39|29
1734981430000|2024-12-23 19:17:10|448.87|446.57|448.95|446.65|449.05|446.75|448.86|446.56|22
1734981440000|2024-12-23 19:17:20|448.96|446.66|448.69|446.39|449.08|446.78|448.69|446.39|27
1734981450000|2024-12-23 19:17:30|448.7|446.4|448.81|446.51|448.93|446.63|448.54|446.24|30
1734981460000|2024-12-23 19:17:40|448.82|446.52|449.19|446.89|449.27|446.97|448.82|446.52|26
1734981470000|2024-12-23 19:17:50|449.18|446.88|449.21|446.91|449.21|446.91|449.08|446.78|17
1734981480000|2024-12-23 19:18:00|449.22|446.92|449.03|446.73|449.25|446.95|449|446.7|27
1734981490000|2024-12-23 19:18:10|449.04|446.74|448.75|446.45|449.04|446.74|448.63|446.33|22
1734981500000|2024-12-23 19:18:20|448.77|446.47|448.45|446.15|448.86|446.56|448.45|446.15|22
1734981510000|2024-12-23 19:18:30|448.41|446.11|448.14|445.84|448.43|446.13|448.11|445.81|27
1734981520000|2024-12-23 19:18:40|448.13|445.83|447.85|445.55|448.13|445.83|447.85|445.55|23
1734981530000|2024-12-23 19:18:50|447.82|445.52|448.18|445.88|448.27|445.97|447.81|445.51|27
1734981540000|2024-12-23 19:19:00|448.17|445.87|448.5|446.2|448.51|446.21|448.17|445.87|29
1734981550000|2024-12-23 19:19:10|448.49|446.19|448.84|446.54|448.84|446.54|448.49|446.19|26
1734981560000|2024-12-23 19:19:20|448.82|446.52|448.46|446.16|448.84|446.54|448.43|446.13|26
1734981570000|2024-12-23 19:19:30|448.47|446.17|448.55|446.25|448.56|446.26|448.38|446.08|26
1734981580000|2024-12-23 19:19:40|448.54|446.24|448.64|446.34|448.67|446.37|448.54|446.24|28
1734981590000|2024-12-23 19:19:50|448.65|446.35|448.61|446.31|448.82|446.52|448.48|446.18|28
1734981600000|2024-12-23 19:20:00|448.62|446.32|448.88|446.58|448.88|446.58|448.58|446.28|18
1734981620000|2024-12-23 19:20:20|448.86|446.56|448.88|446.58|448.88|446.58|448.86|446.56|3
1734981630000|2024-12-23 19:20:30|448.86|446.56|448.77|446.47|448.86|446.56|448.77|446.47|8
1734981640000|2024-12-23 19:20:40|448.78|446.48|448.88|446.58|448.88|446.58|448.76|446.46|14
1734981650000|2024-12-23 19:20:50|449.07|446.77|449.3|447|449.42|447.12|449.07|446.77|19
1734981660000|2024-12-23 19:21:00|449.28|446.98|449.21|446.91|449.35|447.05|449.16|446.86|31
1734981670000|2024-12-23 19:21:10|449.22|446.92|449.67|447.37|449.71|447.41|449.22|446.92|28
1734981680000|2024-12-23 19:21:20|449.69|447.39|449.7|447.4|449.78|447.48|449.63|447.33|30
1734981690000|2024-12-23 19:21:30|449.71|447.41|449.77|447.47|449.84|447.54|449.69|447.39|22
1734981700000|2024-12-23 19:21:40|449.75|447.45|449.81|447.51|449.84|447.54|449.63|447.33|25
1734981710000|2024-12-23 19:21:50|449.83|447.53|449.79|447.49|449.85|447.55|449.76|447.46|23
1734981720000|2024-12-23 19:22:00|449.77|447.47|449.68|447.38|449.9|447.6|449.68|447.38|22
1734981730000|2024-12-23 19:22:10|449.69|447.39|449.85|447.55|449.85|447.55|449.57|447.27|24
1734981740000|2024-12-23 19:22:20|449.86|447.56|449.9|447.6|449.9|447.6|449.85|447.55|7
1734981750000|2024-12-23 19:22:30|450.15|447.85|450.31|448.01|450.42|448.12|450.15|447.85|17
1734981760000|2024-12-23 19:22:40|450.32|448.02|450.34|448.04|450.4|448.1|450.11|447.81|33
1734981770000|2024-12-23 19:22:50|450.4|448.1|450.47|448.17|450.48|448.18|450.38|448.08|22
1734981780000|2024-12-23 19:23:00|450.48|448.18|450.56|448.26|450.56|448.26|450.43|448.13|23
1734981790000|2024-12-23 19:23:10|450.57|448.27|450.63|448.33|450.63|448.33|450.57|448.27|10
1734981800000|2024-12-23 19:23:20|450.87|448.57|451.04|448.74|451.13|448.83|450.87|448.57|18
1734981810000|2024-12-23 19:23:30|451|448.7|451.03|448.73|451.03|448.73|450.83|448.53|24
1734981820000|2024-12-23 19:23:40|451.01|448.71|451.56|449.26|451.56|449.26|450.96|448.66|20
1734981830000|2024-12-23 19:23:50|451.54|449.24|451.15|448.85|451.54|449.24|451.11|448.81|20
1734981840000|2024-12-23 19:24:00|451.23|448.93|451.22|448.92|451.26|448.96|451|448.7|23
1734981850000|2024-12-23 19:24:10|451.23|448.93|451.59|449.29|451.59|449.29|451.21|448.91|18
1734981860000|2024-12-23 19:24:20|451.58|449.28|451.64|449.34|451.78|449.48|451.58|449.28|17
1734981870000|2024-12-23 19:24:30|451.62|449.32|451.57|449.27|451.63|449.33|451.55|449.25|20
1734981880000|2024-12-23 19:24:40|451.58|449.28|451.76|449.46|451.83|449.53|451.57|449.27|21
1734981890000|2024-12-23 19:24:50|451.77|449.47|451.75|449.45|451.82|449.52|451.71|449.41|18
1734981900000|2024-12-23 19:25:00|451.76|449.46|451.8|449.5|451.81|449.51|451.68|449.38|28
1734981910000|2024-12-23 19:25:10|451.84|449.54|451.6|449.3|451.84|449.54|451.58|449.28|12
1734981920000|2024-12-23 19:25:20|451.59|449.29|451.35|449.05|451.59|449.29|451.22|448.92|27
1734981930000|2024-12-23 19:25:30|451.32|449.02|451.6|449.3|451.64|449.34|451.32|449.02|28
1734981940000|2024-12-23 19:25:40|451.63|449.33|451.33|449.03|451.68|449.38|451.33|449.03|22
1734981950000|2024-12-23 19:25:50|451.32|449.02|451.18|448.88|451.32|449.02|451.18|448.88|17
1734981960000|2024-12-23 19:26:00|450.86|448.56|450.49|448.19|450.86|448.56|450.45|448.15|12
1734981970000|2024-12-23 19:26:10|450.52|448.22|450.56|448.26|450.64|448.34|450.43|448.13|25
1734981980000|2024-12-23 19:26:20|450.55|448.25|449.91|447.61|450.55|448.25|449.91|447.61|26
1734981990000|2024-12-23 19:26:30|449.94|447.64|449.52|447.22|449.94|447.64|449.47|447.17|31
1734982000000|2024-12-23 19:26:40|449.53|447.23|449.79|447.49|450.01|447.71|449.51|447.21|34
1734982010000|2024-12-23 19:26:50|449.8|447.5|449.94|447.64|450.11|447.81|449.79|447.49|32
1734982020000|2024-12-23 19:27:00|449.92|447.62|450.17|447.87|450.48|448.18|449.91|447.61|32
1734982030000|2024-12-23 19:27:10|450.21|447.91|450.2|447.9|450.24|447.94|450.15|447.85|23
1734982040000|2024-12-23 19:27:20|450.21|447.91|450.62|448.32|450.64|448.34|450.1|447.8|26
1734982050000|2024-12-23 19:27:30|450.61|448.31|450.23|447.93|450.62|448.32|450.19|447.89|30
1734982060000|2024-12-23 19:27:40|450.31|448.01|450.57|448.27|450.59|448.29|450.31|448.01|27
1734982070000|2024-12-23 19:27:50|450.56|448.26|450.41|448.11|450.65|448.35|450.37|448.07|30
1734982080000|2024-12-23 19:28:00|450.42|448.12|450.79|448.49|450.83|448.53|450.19|447.89|25
1734982090000|2024-12-23 19:28:10|450.84|448.54|450.83|448.53|450.9|448.6|450.67|448.37|29
1734982100000|2024-12-23 19:28:20|450.84|448.54|450.71|448.41|450.88|448.58|450.7|448.4|30
1734982110000|2024-12-23 19:28:30|450.73|448.43|450.52|448.22|450.73|448.43|450.5|448.2|24
1734982120000|2024-12-23 19:28:40|450.48|448.18|450.73|448.43|450.73|448.43|450.47|448.17|23
1734982130000|2024-12-23 19:28:50|450.72|448.42|450.87|448.57|450.9|448.6|450.67|448.37|23
1734982140000|2024-12-23 19:29:00|450.98|448.68|450.96|448.66|451.18|448.88|450.92|448.62|25
1734982150000|2024-12-23 19:29:10|450.9|448.6|451.06|448.76|451.16|448.86|450.88|448.58|22
1734982160000|2024-12-23 19:29:20|451|448.7|450.86|448.56|451|448.7|450.83|448.53|23
1734982170000|2024-12-23 19:29:30|450.85|448.55|450.57|448.27|450.85|448.55|450.53|448.23|20
1734982180000|2024-12-23 19:29:40|450.64|448.34|450.63|448.33|450.65|448.35|450.52|448.22|19
1734982190000|2024-12-23 19:29:50|450.56|448.26|450.51|448.21|450.65|448.35|450.5|448.2|13
1734982200000|2024-12-23 19:30:00|450.54|448.24|450.67|448.37|450.67|448.37|450.53|448.23|24
1734982210000|2024-12-23 19:30:10|450.66|448.36|451.05|448.75|451.05|448.75|450.58|448.28|28
1734982220000|2024-12-23 19:30:20|451.06|448.76|451.35|449.05|451.57|449.27|451.06|448.76|21
1734982230000|2024-12-23 19:30:30|451.33|449.03|451.81|449.51|451.81|449.51|451.3|449|27
1734982240000|2024-12-23 19:30:40|451.84|449.54|451.97|449.67|451.99|449.69|451.83|449.53|27
1734982250000|2024-12-23 19:30:50|451.96|449.66|452.23|449.93|452.24|449.94|451.95|449.65|22
1734982260000|2024-12-23 19:31:00|452.14|449.84|451.99|449.69|452.14|449.84|451.95|449.65|29
1734982270000|2024-12-23 19:31:10|451.95|449.65|452.03|449.73|452.04|449.74|451.9|449.6|35
1734982280000|2024-12-23 19:31:20|452|449.7|451.69|449.39|452|449.7|451.67|449.37|25
1734982290000|2024-12-23 19:31:30|451.7|449.4|451.55|449.25|451.89|449.59|451.55|449.25|26
1734982300000|2024-12-23 19:31:40|451.54|449.24|451.5|449.2|451.56|449.26|451.29|448.99|28
1734982310000|2024-12-23 19:31:50|451.55|449.25|451.68|449.38|451.86|449.56|451.55|449.25|29
1734982320000|2024-12-23 19:32:00|451.7|449.4|451.62|449.32|451.87|449.57|451.62|449.32|25
1734982330000|2024-12-23 19:32:10|451.75|449.45|451.74|449.44|451.83|449.53|451.71|449.41|31
1734982340000|2024-12-23 19:32:20|451.73|449.43|451.44|449.14|451.74|449.44|451.27|448.97|31
1734982350000|2024-12-23 19:32:30|451.45|449.15|451.54|449.24|451.54|449.24|451.26|448.96|26
1734982360000|2024-12-23 19:32:40|451.55|449.25|451.91|449.61|451.99|449.69|451.55|449.25|20
1734982370000|2024-12-23 19:32:50|451.86|449.56|451.43|449.13|451.89|449.59|451.43|449.13|26
1734982380000|2024-12-23 19:33:00|451.41|449.11|451.15|448.85|451.42|449.12|451.15|448.85|24
1734982390000|2024-12-23 19:33:10|451.17|448.87|451.1|448.8|451.25|448.95|451.1|448.8|27
1734982400000|2024-12-23 19:33:20|451.11|448.81|450.59|448.29|451.11|448.81|450.59|448.29|23
1734982410000|2024-12-23 19:33:30|450.54|448.24|450.34|448.04|450.55|448.25|450.34|448.04|17
1734982420000|2024-12-23 19:33:40|450.11|447.81|449.94|447.64|450.11|447.81|449.92|447.62|9
1734982430000|2024-12-23 19:33:50|449.93|447.63|450.28|447.98|450.33|448.03|449.89|447.59|25
1734982440000|2024-12-23 19:34:00|450.3|448|450.15|447.85|450.36|448.06|450.14|447.84|34
1734982450000|2024-12-23 19:34:10|450.13|447.83|450.04|447.74|450.22|447.92|449.92|447.62|30
1734982460000|2024-12-23 19:34:20|450.03|447.73|449.87|447.57|450.03|447.73|449.82|447.52|27
1734982470000|2024-12-23 19:34:30|449.9|447.6|448.8|446.5|449.9|447.6|448.8|446.5|29
1734982480000|2024-12-23 19:34:40|448.75|446.45|448.93|446.63|448.98|446.68|448.7|446.4|16
1734982490000|2024-12-23 19:34:50|448.79|446.49|448.85|446.55|448.98|446.68|448.77|446.47|31
1734982500000|2024-12-23 19:35:00|448.84|446.54|448.75|446.45|448.85|446.55|448.59|446.29|27
1734982510000|2024-12-23 19:35:10|448.72|446.42|448.44|446.14|448.75|446.45|448.44|446.14|28
1734982520000|2024-12-23 19:35:20|448.58|446.28|448.76|446.46|448.76|446.46|448.47|446.17|24
1734982530000|2024-12-23 19:35:30|448.86|446.56|448.63|446.33|448.92|446.62|448.61|446.31|29
1734982540000|2024-12-23 19:35:40|448.62|446.32|448.37|446.07|448.62|446.32|448.31|446.01|22
1734982550000|2024-12-23 19:35:50|448.39|446.09|448.55|446.25|448.55|446.25|448.36|446.06|25
1734982560000|2024-12-23 19:36:00|448.56|446.26|448.24|445.94|448.56|446.26|448.17|445.87|25
1734982570000|2024-12-23 19:36:10|448.2|445.9|448.12|445.82|448.28|445.98|448.06|445.76|32
1734982580000|2024-12-23 19:36:20|448.11|445.81|448.25|445.95|448.31|446.01|448.08|445.78|19
1734982590000|2024-12-23 19:36:30|448.28|445.98|448.61|446.31|448.75|446.45|448.28|445.98|28
1734982600000|2024-12-23 19:36:40|448.62|446.32|448.78|446.48|448.86|446.56|448.62|446.32|27
1734982610000|2024-12-23 19:36:50|448.77|446.47|448.45|446.15|448.77|446.47|448.45|446.15|24
1734982620000|2024-12-23 19:37:00|448.47|446.17|448.69|446.39|448.73|446.43|448.45|446.15|32
1734982630000|2024-12-23 19:37:10|448.68|446.38|448.56|446.26|448.7|446.4|448.47|446.17|29
1734982640000|2024-12-23 19:37:20|448.53|446.23|448.67|446.37|448.72|446.42|448.5|446.2|22
1734982650000|2024-12-23 19:37:30|448.69|446.39|448.84|446.54|448.85|446.55|448.67|446.37|31
1734982660000|2024-12-23 19:37:40|448.83|446.53|448.52|446.22|448.85|446.55|448.52|446.22|30
1734982670000|2024-12-23 19:37:50|448.5|446.2|448.63|446.33|448.63|446.33|448.32|446.02|23
1734982680000|2024-12-23 19:38:00|448.62|446.32|448.55|446.25|448.63|446.33|448.23|445.93|28
1734982690000|2024-12-23 19:38:10|448.49|446.19|448.52|446.22|448.52|446.22|448.42|446.12|23
1734982700000|2024-12-23 19:38:20|448.47|446.17|448.31|446.01|448.6|446.3|448.31|446.01|21
1734982710000|2024-12-23 19:38:30|448.28|445.98|448.34|446.04|448.41|446.11|448.28|445.98|26
1734982720000|2024-12-23 19:38:40|448.35|446.05|448.37|446.07|448.38|446.08|448.22|445.92|17
1734982730000|2024-12-23 19:38:50|448.38|446.08|448.53|446.23|448.53|446.23|448.34|446.04|20
1734982740000|2024-12-23 19:39:00|448.54|446.24|448.43|446.13|448.6|446.3|448.43|446.13|17
1734982750000|2024-12-23 19:39:10|448.41|446.11|448.39|446.09|448.42|446.12|448.27|445.97|21
1734982760000|2024-12-23 19:39:20|448.38|446.08|448.32|446.02|448.38|446.08|448.31|446.01|20
1734982770000|2024-12-23 19:39:30|448.31|446.01|448.18|445.88|448.32|446.02|448.18|445.88|14
1734982780000|2024-12-23 19:39:40|448.19|445.89|448.21|445.91|448.23|445.93|448.08|445.78|23
1734982790000|2024-12-23 19:39:50|448.2|445.9|448.28|445.98|448.28|445.98|448.17|445.87|21
1734982800000|2024-12-23 19:40:00|448.29|445.99|448.6|446.3|448.6|446.3|448.27|445.97|27
1734982810000|2024-12-23 19:40:10|448.64|446.34|448.96|446.66|449.06|446.76|448.64|446.34|23
1734982820000|2024-12-23 19:40:20|448.92|446.62|448.98|446.68|449.06|446.76|448.91|446.61|26
1734982830000|2024-12-23 19:40:30|448.96|446.66|448.97|446.67|448.99|446.69|448.84|446.54|18
1734982840000|2024-12-23 19:40:40|448.98|446.68|449.19|446.89|449.19|446.89|448.98|446.68|11
1734982850000|2024-12-23 19:40:50|449.35|447.05|449.41|447.11|449.51|447.21|449.35|447.05|17
1734982860000|2024-12-23 19:41:00|449.42|447.12|449.42|447.12|449.44|447.14|449.24|446.94|26
1734982870000|2024-12-23 19:41:10|449.43|447.13|449.19|446.89|449.49|447.19|449.17|446.87|26
1734982880000|2024-12-23 19:41:20|449.17|446.87|449.02|446.72|449.26|446.96|448.98|446.68|24
1734982890000|2024-12-23 19:41:30|449.04|446.74|449.03|446.73|449.05|446.75|448.94|446.64|28
1734982900000|2024-12-23 19:41:40|449.04|446.74|449.19|446.89|449.21|446.91|449.04|446.74|18
1734982910000|2024-12-23 19:41:50|449.17|446.87|448.97|446.67|449.18|446.88|448.97|446.67|25
1734982920000|2024-12-23 19:42:00|448.98|446.68|449.04|446.74|449.07|446.77|448.98|446.68|23
1734982930000|2024-12-23 19:42:10|449.03|446.73|449.23|446.93|449.29|446.99|449.03|446.73|27
1734982940000|2024-12-23 19:42:20|449.22|446.92|449.21|446.91|449.27|446.97|449.21|446.91|12
1734982950000|2024-12-23 19:42:30|449.18|446.88|448.75|446.45|449.2|446.9|448.65|446.35|20
1734982960000|2024-12-23 19:42:40|448.78|446.48|449.02|446.72|449.03|446.73|448.73|446.43|25
1734982970000|2024-12-23 19:42:50|449.03|446.73|449.12|446.82|449.12|446.82|448.98|446.68|23
1734982980000|2024-12-23 19:43:00|449.13|446.83|449.02|446.72|449.19|446.89|448.98|446.68|23
1734982990000|2024-12-23 19:43:10|449.05|446.75|448.97|446.67|449.1|446.8|448.85|446.55|27
1734983000000|2024-12-23 19:43:20|448.98|446.68|449.07|446.77|449.07|446.77|448.97|446.67|24
1734983010000|2024-12-23 19:43:30|449.08|446.78|448.96|446.66|449.09|446.79|448.95|446.65|16
1734983020000|2024-12-23 19:43:40|448.95|446.65|449.21|446.91|449.25|446.95|448.95|446.65|23
1734983030000|2024-12-23 19:43:50|449.22|446.92|449.09|446.79|449.22|446.92|449.05|446.75|12
1734983040000|2024-12-23 19:44:00|449.16|446.86|449.03|446.73|449.16|446.86|448.95|446.65|19
1734983050000|2024-12-23 19:44:10|449.04|446.74|449|446.7|449.07|446.77|449|446.7|22
1734983060000|2024-12-23 19:44:20|448.94|446.64|448.67|446.37|448.94|446.64|448.6|446.3|23
1734983070000|2024-12-23 19:44:30|448.7|446.4|448.82|446.52|448.9|446.6|448.7|446.4|20
1734983080000|2024-12-23 19:44:40|448.83|446.53|449.11|446.81|449.13|446.83|448.82|446.52|23
1734983090000|2024-12-23 19:44:50|449.09|446.79|449.06|446.76|449.16|446.86|449.01|446.71|25
1734983100000|2024-12-23 19:45:00|449.07|446.77|448.93|446.63|449.07|446.77|448.87|446.57|30
1734983110000|2024-12-23 19:45:10|448.91|446.61|448.57|446.27|448.92|446.62|448.57|446.27|21
1734983120000|2024-12-23 19:45:20|448.56|446.26|448.57|446.27|448.59|446.29|448.39|446.09|22
1734983130000|2024-12-23 19:45:30|448.54|446.24|448.97|446.67|449|446.7|448.5|446.2|30
1734983140000|2024-12-23 19:45:40|449|446.7|448.91|446.61|449.1|446.8|448.8|446.5|24
1734983150000|2024-12-23 19:45:50|448.9|446.6|448.88|446.58|448.9|446.6|448.79|446.49|24
1734983160000|2024-12-23 19:46:00|448.86|446.56|448.99|446.69|448.99|446.69|448.68|446.38|19
1734983170000|2024-12-23 19:46:10|448.93|446.63|449.38|447.08|449.38|447.08|448.93|446.63|22
1734983180000|2024-12-23 19:46:20|449.45|447.15|449.22|446.92|449.45|447.15|449.11|446.81|22
1734983190000|2024-12-23 19:46:30|449.21|446.91|449.59|447.29|449.59|447.29|449.19|446.89|27
1734983200000|2024-12-23 19:46:40|449.56|447.26|449.6|447.3|449.63|447.33|449.52|447.22|17
1734983210000|2024-12-23 19:46:50|449.62|447.32|449.15|446.85|449.62|447.32|449.13|446.83|32
1734983220000|2024-12-23 19:47:00|449.2|446.9|449.08|446.78|449.2|446.9|448.92|446.62|21
1734983230000|2024-12-23 19:47:10|449.1|446.8|448.88|446.58|449.1|446.8|448.88|446.58|21
1734983240000|2024-12-23 19:47:20|448.93|446.63|448.86|446.56|448.98|446.68|448.83|446.53|20
1734983250000|2024-12-23 19:47:30|448.85|446.55|448.7|446.4|448.88|446.58|448.66|446.36|22
1734983260000|2024-12-23 19:47:40|448.69|446.39|448.75|446.45|448.79|446.49|448.63|446.33|22
1734983270000|2024-12-23 19:47:50|448.74|446.44|448.58|446.28|448.74|446.44|448.54|446.24|24
1734983280000|2024-12-23 19:48:00|448.56|446.26|448.39|446.09|448.61|446.31|448.38|446.08|20
1734983290000|2024-12-23 19:48:10|448.32|446.02|448.43|446.13|448.45|446.15|448.22|445.92|24
1734983300000|2024-12-23 19:48:20|448.42|446.12|448.26|445.96|448.43|446.13|448.23|445.93|19
1734983310000|2024-12-23 19:48:30|448.3|446|448.12|445.82|448.3|446|448.08|445.78|23
1734983320000|2024-12-23 19:48:40|448.11|445.81|448.07|445.77|448.17|445.87|448.07|445.77|26
1734983330000|2024-12-23 19:48:50|448.04|445.74|448.27|445.97|448.27|445.97|448.04|445.74|29
1734983340000|2024-12-23 19:49:00|448.21|445.91|448.18|445.88|448.3|446|448.09|445.79|22
1734983350000|2024-12-23 19:49:10|448.19|445.89|448.1|445.8|448.19|445.89|447.98|445.68|21
1734983360000|2024-12-23 19:49:20|448.09|445.79|448.07|445.77|448.13|445.83|447.96|445.66|21
1734983370000|2024-12-23 19:49:30|448.09|445.79|447.99|445.69|448.12|445.82|447.95|445.65|14
1734983380000|2024-12-23 19:49:40|447.98|445.68|448.08|445.78|448.1|445.8|447.9|445.6|31
1734983390000|2024-12-23 19:49:50|448.09|445.79|447.95|445.65|448.09|445.79|447.95|445.65|24
1734983400000|2024-12-23 19:50:00|447.94|445.64|447.61|445.31|447.99|445.69|447.58|445.28|28
1734983410000|2024-12-23 19:50:10|447.62|445.32|447.42|445.12|447.64|445.34|447.39|445.09|25
1734983420000|2024-12-23 19:50:20|447.37|445.07|447.21|444.91|447.37|445.07|447.21|444.91|25
1734983430000|2024-12-23 19:50:30|447.22|444.92|447.23|444.93|447.36|445.06|447.22|444.92|11
1734983440000|2024-12-23 19:50:40|447.27|444.97|447.2|444.9|447.29|444.99|447.16|444.86|28
1734983450000|2024-12-23 19:50:50|447.21|444.91|447.22|444.92|447.27|444.97|447.16|444.86|27
1734983460000|2024-12-23 19:51:00|447.24|444.94|447.63|445.33|447.63|445.33|447.24|444.94|25
1734983470000|2024-12-23 19:51:10|447.71|445.41|447.58|445.28|447.99|445.69|447.57|445.27|29
1734983480000|2024-12-23 19:51:20|447.6|445.3|447.46|445.16|447.62|445.32|447.45|445.15|27
1734983490000|2024-12-23 19:51:30|447.45|445.15|447.54|445.24|447.58|445.28|447.45|445.15|21
1734983500000|2024-12-23 19:51:40|447.55|445.25|447.36|445.06|447.56|445.26|447.36|445.06|18
1734983510000|2024-12-23 19:51:50|447.37|445.07|447.53|445.23|447.61|445.31|447.36|445.06|18
1734983520000|2024-12-23 19:52:00|447.51|445.21|447.37|445.07|447.51|445.21|447.2|444.9|26
1734983530000|2024-12-23 19:52:10|447.35|445.05|447.03|444.73|447.39|445.09|447.03|444.73|27
1734983540000|2024-12-23 19:52:20|447.01|444.71|447.18|444.88|447.22|444.92|446.86|444.56|31
1734983550000|2024-12-23 19:52:30|447.21|444.91|447.29|444.99|447.38|445.08|447.21|444.91|27
1734983560000|2024-12-23 19:52:40|447.26|444.96|447.08|444.78|447.31|445.01|447.07|444.77|20
1734983570000|2024-12-23 19:52:50|447.03|444.73|447.23|444.93|447.25|444.95|447.03|444.73|22
1734983580000|2024-12-23 19:53:00|447.24|444.94|447.43|445.13|447.43|445.13|447.14|444.84|24
1734983590000|2024-12-23 19:53:10|447.45|445.15|447.54|445.24|447.7|445.4|447.45|445.15|28
1734983600000|2024-12-23 19:53:20|447.53|445.23|447.7|445.4|447.74|445.44|447.49|445.19|25
1734983610000|2024-12-23 19:53:30|447.72|445.42|447.82|445.52|448.04|445.74|447.72|445.42|26
1734983620000|2024-12-23 19:53:40|447.81|445.51|447.85|445.55|447.94|445.64|447.77|445.47|19
1734983630000|2024-12-23 19:53:50|447.86|445.56|448.1|445.8|448.12|445.82|447.86|445.56|25
1734983640000|2024-12-23 19:54:00|448.09|445.79|448.02|445.72|448.23|445.93|448.02|445.72|21
1734983650000|2024-12-23 19:54:10|447.97|445.67|447.75|445.45|447.99|445.69|447.74|445.44|20
1734983660000|2024-12-23 19:54:20|447.74|445.44|447.68|445.38|447.8|445.5|447.68|445.38|16
1734983670000|2024-12-23 19:54:30|447.69|445.39|447.71|445.41|447.75|445.45|447.63|445.33|22
1734983680000|2024-12-23 19:54:40|447.67|445.37|447.73|445.43|447.83|445.53|447.67|445.37|19
1734983690000|2024-12-23 19:54:50|447.72|445.42|447.5|445.2|447.72|445.42|447.47|445.17|22
1734983700000|2024-12-23 19:55:00|447.51|445.21|447.6|445.3|447.77|445.47|447.51|445.21|29
1734983710000|2024-12-23 19:55:10|447.58|445.28|447.64|445.34|447.65|445.35|447.52|445.22|17
1734983720000|2024-12-23 19:55:20|447.61|445.31|447.51|445.21|447.7|445.4|447.51|445.21|19
1734983730000|2024-12-23 19:55:30|447.49|445.19|447.31|445.01|447.49|445.19|447.28|444.98|21
1734983740000|2024-12-23 19:55:40|447.3|445|447.15|444.85|447.3|445|447.14|444.84|21
1734983750000|2024-12-23 19:55:50|447.16|444.86|447.38|445.08|447.47|445.17|447.15|444.85|24
1734983760000|2024-12-23 19:56:00|447.39|445.09|447.51|445.21|447.53|445.23|447.21|444.91|34
1734983770000|2024-12-23 19:56:10|447.5|445.2|447.67|445.37|447.72|445.42|447.5|445.2|26
1734983780000|2024-12-23 19:56:20|447.66|445.36|447.73|445.43|447.78|445.48|447.64|445.34|23
1734983790000|2024-12-23 19:56:30|447.72|445.42|447.56|445.26|447.77|445.47|447.54|445.24|17
1734983800000|2024-12-23 19:56:40|447.57|445.27|447.82|445.52|447.88|445.58|447.57|445.27|18
1734983810000|2024-12-23 19:56:50|447.83|445.53|448.06|445.76|448.06|445.76|447.73|445.43|19
1734983820000|2024-12-23 19:57:00|448.07|445.77|448.3|446|448.3|446|448|445.7|22
1734983830000|2024-12-23 19:57:10|448.37|446.07|448.24|445.94|448.51|446.21|448.24|445.94|28
1734983840000|2024-12-23 19:57:20|448.2|445.9|448.08|445.78|448.2|445.9|448.01|445.71|25
1734983850000|2024-12-23 19:57:30|448.07|445.77|448|445.7|448.14|445.84|447.97|445.67|23
1734983860000|2024-12-23 19:57:40|447.99|445.69|447.99|445.69|447.99|445.69|447.78|445.48|22
1734983870000|2024-12-23 19:57:50|448|445.7|448.05|445.75|448.06|445.76|447.87|445.57|27
1734983880000|2024-12-23 19:58:00|448.02|445.72|447.7|445.4|448.1|445.8|447.68|445.38|24
1734983890000|2024-12-23 19:58:10|447.71|445.41|447.79|445.49|447.82|445.52|447.66|445.36|26
1734983900000|2024-12-23 19:58:20|447.81|445.51|447.83|445.53|447.91|445.61|447.65|445.35|18
1734983910000|2024-12-23 19:58:30|447.82|445.52|447.86|445.56|447.86|445.56|447.82|445.52|20
1734983920000|2024-12-23 19:58:40|447.87|445.57|447.7|445.4|447.87|445.57|447.7|445.4|25
1734983930000|2024-12-23 19:58:50|447.72|445.42|447.76|445.46|447.83|445.53|447.69|445.39|18
1734983940000|2024-12-23 19:59:00|447.77|445.47|448.01|445.71|448.01|445.71|447.72|445.42|22
1734983950000|2024-12-23 19:59:10|448|445.7|448.11|445.81|448.16|445.86|448|445.7|29
1734983960000|2024-12-23 19:59:20|448.08|445.78|447.83|445.53|448.08|445.78|447.82|445.52|27
1734983970000|2024-12-23 19:59:30|447.82|445.52|447.94|445.64|447.94|445.64|447.82|445.52|17
1734983980000|2024-12-23 19:59:40|447.93|445.63|447.8|445.5|447.93|445.63|447.8|445.5|17
1734983990000|2024-12-23 19:59:50|447.81|445.51|447.8|445.5|447.83|445.53|447.78|445.48|16
1734984000000|2024-12-23 20:00:00|447.78|445.48|448.07|445.77|448.07|445.77|447.55|445.25|33
1734984010000|2024-12-23 20:00:10|448.17|445.87|447.81|445.51|448.21|445.91|447.78|445.48|30
1734984020000|2024-12-23 20:00:20|447.79|445.49|447.67|445.37|447.83|445.53|447.66|445.36|24
1734984030000|2024-12-23 20:00:30|447.69|445.39|447.9|445.6|448|445.7|447.69|445.39|28
1734984040000|2024-12-23 20:00:40|447.91|445.61|447.82|445.52|447.91|445.61|447.71|445.41|25
1734984050000|2024-12-23 20:00:50|447.84|445.54|447.98|445.68|448.01|445.71|447.84|445.54|26
1734984060000|2024-12-23 20:01:00|447.99|445.69|448.33|446.03|448.4|446.1|447.97|445.67|26
1734984070000|2024-12-23 20:01:10|448.34|446.04|448.41|446.11|448.42|446.12|448.17|445.87|29
1734984080000|2024-12-23 20:01:20|448.4|446.1|448.69|446.39|448.69|446.39|448.4|446.1|28
1734984090000|2024-12-23 20:01:30|448.71|446.41|448.54|446.24|448.82|446.52|448.49|446.19|30
1734984100000|2024-12-23 20:01:40|448.55|446.25|448.67|446.37|448.78|446.48|448.53|446.23|29
1734984110000|2024-12-23 20:01:50|448.65|446.35|449.1|446.8|449.17|446.87|448.65|446.35|30
1734984120000|2024-12-23 20:02:00|449.12|446.82|449.4|447.1|449.4|447.1|449.12|446.82|25
1734984130000|2024-12-23 20:02:10|449.42|447.12|449.73|447.43|449.77|447.47|449.16|446.86|31
1734984140000|2024-12-23 20:02:20|449.71|447.41|449.64|447.34|449.71|447.41|449.54|447.24|23
1734984150000|2024-12-23 20:02:30|449.65|447.35|449.81|447.51|449.81|447.51|449.59|447.29|29
1734984160000|2024-12-23 20:02:40|449.8|447.5|449.34|447.04|449.8|447.5|449.18|446.88|30
1734984170000|2024-12-23 20:02:50|449.4|447.1|449.57|447.27|449.57|447.27|449.15|446.85|29
1734984180000|2024-12-23 20:03:00|449.56|447.26|449.82|447.52|449.82|447.52|449.5|447.2|30
1734984190000|2024-12-23 20:03:10|449.81|447.51|449.89|447.59|449.9|447.6|449.78|447.48|25
1734984200000|2024-12-23 20:03:20|449.84|447.54|449.81|447.51|449.93|447.63|449.77|447.47|22
1734984210000|2024-12-23 20:03:30|449.8|447.5|449.26|446.96|449.8|447.5|449.24|446.94|20
1734984220000|2024-12-23 20:03:40|449.25|446.95|449.7|447.4|449.75|447.45|449.25|446.95|32
1734984230000|2024-12-23 20:03:50|449.67|447.37|449.49|447.19|449.68|447.38|449.48|447.18|27
1734984240000|2024-12-23 20:04:00|449.51|447.21|449.39|447.09|449.54|447.24|449.37|447.07|30
1734984250000|2024-12-23 20:04:10|449.4|447.1|449.32|447.02|449.43|447.13|449.3|447|30
1734984260000|2024-12-23 20:04:20|449.33|447.03|449.72|447.42|449.73|447.43|449.17|446.87|28
1734984270000|2024-12-23 20:04:30|449.75|447.45|449.64|447.34|449.75|447.45|449.59|447.29|20
1734984280000|2024-12-23 20:04:40|449.66|447.36|449.45|447.15|449.76|447.46|449.35|447.05|30
1734984290000|2024-12-23 20:04:50|449.42|447.12|449.42|447.12|449.5|447.2|449.4|447.1|19
1734984300000|2024-12-23 20:05:00|449.41|447.11|448.91|446.61|449.41|447.11|448.91|446.61|30
1734984310000|2024-12-23 20:05:10|448.92|446.62|448.55|446.25|448.98|446.68|448.49|446.19|26
1734984320000|2024-12-23 20:05:20|448.54|446.24|448.16|445.86|448.54|446.24|447.93|445.63|28
1734984330000|2024-12-23 20:05:30|448.17|445.87|447.95|445.65|448.22|445.92|447.95|445.65|27
1734984340000|2024-12-23 20:05:40|447.97|445.67|447.85|445.55|448.08|445.78|447.8|445.5|26
1734984350000|2024-12-23 20:05:50|447.86|445.56|447.65|445.35|447.94|445.64|447.65|445.35|12
1734984360000|2024-12-23 20:06:00|447.69|445.39|447.66|445.36|447.74|445.44|447.65|445.35|12
1734984370000|2024-12-23 20:06:10|447.65|445.35|447.82|445.52|447.84|445.54|447.65|445.35|29
1734984380000|2024-12-23 20:06:20|447.81|445.51|448|445.7|448.09|445.79|447.81|445.51|18
1734984390000|2024-12-23 20:06:30|447.99|445.69|447.65|445.35|448|445.7|447.65|445.35|11
1734984400000|2024-12-23 20:06:40|447.66|445.36|447.67|445.37|447.69|445.39|447.65|445.35|4
1734984410000|2024-12-23 20:06:50|447.66|445.36|447.65|445.35|447.66|445.36|447.65|445.35|2
1734984420000|2024-12-23 20:07:00|447.41|445.11|447.04|444.74|447.41|445.11|447.04|444.74|14
1734984430000|2024-12-23 20:07:10|447.03|444.73|446.78|444.48|447.03|444.73|446.53|444.23|25
1734984440000|2024-12-23 20:07:20|446.81|444.51|446.71|444.41|446.81|444.51|446.59|444.29|23
1734984450000|2024-12-23 20:07:30|446.67|444.37|446.95|444.65|446.95|444.65|446.66|444.36|22
1734984460000|2024-12-23 20:07:40|446.94|444.64|446.97|444.67|447.15|444.85|446.93|444.63|28
1734984470000|2024-12-23 20:07:50|446.98|444.68|446.96|444.66|447.03|444.73|446.93|444.63|25
1734984480000|2024-12-23 20:08:00|446.95|444.65|447.3|445|447.33|445.03|446.86|444.56|30
1734984490000|2024-12-23 20:08:10|447.29|444.99|447.2|444.9|447.39|445.09|447.2|444.9|25
1734984500000|2024-12-23 20:08:20|447.19|444.89|447.08|444.78|447.31|445.01|447.08|444.78|27
1734984510000|2024-12-23 20:08:30|447.06|444.76|446.97|444.67|447.21|444.91|446.95|444.65|28
1734984520000|2024-12-23 20:08:40|447.03|444.73|447.03|444.73|447.03|444.73|446.95|444.65|19
1734984530000|2024-12-23 20:08:50|447.07|444.77|447.02|444.72|447.08|444.78|446.99|444.69|17
1734984540000|2024-12-23 20:09:00|447.01|444.71|447.04|444.74|447.19|444.89|446.97|444.67|23
1734984550000|2024-12-23 20:09:10|447.07|444.77|447.41|445.11|447.41|445.11|446.85|444.55|31
1734984560000|2024-12-23 20:09:20|447.4|445.1|447.67|445.37|447.67|445.37|447.4|445.1|22
1734984570000|2024-12-23 20:09:30|447.73|445.43|447.76|445.46|447.76|445.46|447.57|445.27|27
1734984580000|2024-12-23 20:09:40|447.79|445.49|448.29|445.99|448.29|445.99|447.79|445.49|24
1734984590000|2024-12-23 20:09:50|448.28|445.98|448.06|445.76|448.46|446.16|448.06|445.76|30
1734984600000|2024-12-23 20:10:00|448.05|445.75|448.22|445.92|448.27|445.97|448|445.7|27
1734984610000|2024-12-23 20:10:10|448.26|445.96|448.51|446.21|448.51|446.21|448.26|445.96|23
1734984620000|2024-12-23 20:10:20|448.54|446.24|448.37|446.07|448.7|446.4|448.3|446|29
1734984630000|2024-12-23 20:10:30|448.4|446.1|448.61|446.31|448.61|446.31|448.35|446.05|31
1734984640000|2024-12-23 20:10:40|448.6|446.3|448.57|446.27|448.6|446.3|448.49|446.19|24
1734984650000|2024-12-23 20:10:50|448.55|446.25|447.85|445.55|448.55|446.25|447.83|445.53|30
1734984660000|2024-12-23 20:11:00|447.86|445.56|447.67|445.37|447.86|445.56|447.52|445.22|34
1734984670000|2024-12-23 20:11:10|447.68|445.38|447.9|445.6|447.96|445.66|447.68|445.38|29
1734984680000|2024-12-23 20:11:20|447.93|445.63|447.46|445.16|447.95|445.65|447.46|445.16|29
1734984690000|2024-12-23 20:11:30|447.45|445.15|447.64|445.34|447.68|445.38|447.43|445.13|20
1734984700000|2024-12-23 20:11:40|447.68|445.38|447.43|445.13|447.68|445.38|447.41|445.11|28
1734984710000|2024-12-23 20:11:50|447.46|445.16|447.46|445.16|447.54|445.24|447.42|445.12|26
1734984720000|2024-12-23 20:12:00|447.45|445.15|447.55|445.25|447.72|445.42|447.45|445.15|29
1734984730000|2024-12-23 20:12:10|447.54|445.24|447.92|445.62|447.96|445.66|447.53|445.23|23
1734984740000|2024-12-23 20:12:20|447.96|445.66|447.76|445.46|448.01|445.71|447.72|445.42|26
1734984750000|2024-12-23 20:12:30|447.78|445.48|448.26|445.96|448.27|445.97|447.78|445.48|24
1734984760000|2024-12-23 20:12:40|448.24|445.94|448.34|446.04|448.38|446.08|448.19|445.89|19
1734984770000|2024-12-23 20:12:50|448.35|446.05|448.39|446.09|448.42|446.12|448.25|445.95|16
1734984780000|2024-12-23 20:13:00|448.37|446.07|448.32|446.02|448.41|446.11|448.3|446|22
1734984790000|2024-12-23 20:13:10|448.21|445.91|448.17|445.87|448.25|445.95|448.05|445.75|24
1734984800000|2024-12-23 20:13:20|448.07|445.77|448.2|445.9|448.3|446|448.07|445.77|23
1734984810000|2024-12-23 20:13:30|448.14|445.84|447.82|445.52|448.15|445.85|447.8|445.5|25
1734984820000|2024-12-23 20:13:40|447.81|445.51|447.4|445.1|447.81|445.51|447.4|445.1|19
1734984830000|2024-12-23 20:13:50|447.39|445.09|447.42|445.12|447.58|445.28|447.36|445.06|27
1734984840000|2024-12-23 20:14:00|447.43|445.13|447.71|445.41|447.73|445.43|447.43|445.13|26
1734984850000|2024-12-23 20:14:10|447.69|445.39|447.98|445.68|447.98|445.68|447.69|445.39|20
1734984860000|2024-12-23 20:14:20|448.03|445.73|447.71|445.41|448.06|445.76|447.71|445.41|25
1734984870000|2024-12-23 20:14:30|447.69|445.39|447.65|445.35|447.74|445.44|447.56|445.26|29
1734984880000|2024-12-23 20:14:40|447.68|445.38|447.68|445.38|447.92|445.62|447.64|445.34|21
1734984890000|2024-12-23 20:14:50|447.67|445.37|447.72|445.42|447.73|445.43|447.67|445.37|19
1734984900000|2024-12-23 20:15:00|447.76|445.46|448.22|445.92|448.24|445.94|447.76|445.46|25
1734984910000|2024-12-23 20:15:10|448.18|445.88|448.17|445.87|448.44|446.14|448.17|445.87|28
1734984920000|2024-12-23 20:15:20|448.15|445.85|448.04|445.74|448.38|446.08|447.99|445.69|30
1734984930000|2024-12-23 20:15:30|448.03|445.73|447.52|445.22|448.03|445.73|447.52|445.22|30
1734984940000|2024-12-23 20:15:40|447.47|445.17|447.57|445.27|447.57|445.27|447.44|445.14|16
1734984950000|2024-12-23 20:15:50|447.56|445.26|447.69|445.39|447.71|445.41|447.49|445.19|20
1734984960000|2024-12-23 20:16:00|447.68|445.38|447.76|445.46|447.97|445.67|447.55|445.25|29
1734984970000|2024-12-23 20:16:10|447.63|445.33|447.63|445.33|447.63|445.33|447.63|445.33|1
1734984980000|2024-12-23 20:16:20|447.89|445.59|448.52|446.22|448.54|446.24|447.89|445.59|27
1734984990000|2024-12-23 20:16:30|448.51|446.21|448.53|446.23|448.58|446.28|448.31|446.01|33
1734985000000|2024-12-23 20:16:40|448.56|446.26|448.76|446.46|448.76|446.46|448.54|446.24|24
1734985010000|2024-12-23 20:16:50|448.72|446.42|449.2|446.9|449.23|446.93|448.72|446.42|30
1734985020000|2024-12-23 20:17:00|449.21|446.91|448.84|446.54|449.21|446.91|448.84|446.54|28
1734985030000|2024-12-23 20:17:10|448.85|446.55|448.94|446.64|448.98|446.68|448.84|446.54|34
1734985040000|2024-12-23 20:17:20|449.11|446.81|449.46|447.16|449.48|447.18|449.06|446.76|33
1734985050000|2024-12-23 20:17:30|449.45|447.15|449.07|446.77|449.61|447.31|448.99|446.69|26
1734985060000|2024-12-23 20:17:40|449.06|446.76|448.65|446.35|449.06|446.76|448.61|446.31|30
1734985070000|2024-12-23 20:17:50|448.66|446.36|448.64|446.34|448.8|446.5|448.56|446.26|31
1734985080000|2024-12-23 20:18:00|448.63|446.33|448.64|446.34|448.78|446.48|448.53|446.23|35
1734985090000|2024-12-23 20:18:10|448.63|446.33|448.84|446.54|448.86|446.56|448.54|446.24|21
1734985100000|2024-12-23 20:18:20|448.85|446.55|448.97|446.67|449.03|446.73|448.76|446.46|28
1734985110000|2024-12-23 20:18:30|448.96|446.66|449.36|447.06|449.39|447.09|448.96|446.66|29
1734985120000|2024-12-23 20:18:40|449.37|447.07|449.24|446.94|449.38|447.08|449.22|446.92|20
1734985130000|2024-12-23 20:18:50|449.25|446.95|448.86|446.56|449.36|447.06|448.86|446.56|28
1734985140000|2024-12-23 20:19:00|448.85|446.55|448.5|446.2|448.88|446.58|448.48|446.18|22
1734985150000|2024-12-23 20:19:10|448.49|446.19|448.47|446.17|448.49|446.19|448.36|446.06|25
1734985160000|2024-12-23 20:19:20|448.56|446.26|448.75|446.45|448.75|446.45|448.54|446.24|25
1734985170000|2024-12-23 20:19:30|448.74|446.44|448.93|446.63|449.11|446.81|448.74|446.44|24
1734985180000|2024-12-23 20:19:40|448.92|446.62|449.15|446.85|449.25|446.95|448.92|446.62|26
1734985190000|2024-12-23 20:19:50|449.16|446.86|449.21|446.91|449.36|447.06|449.16|446.86|27
1734985200000|2024-12-23 20:20:00|449.22|446.92|449.47|447.17|449.61|447.31|449.22|446.92|28
1734985210000|2024-12-23 20:20:10|449.53|447.23|449.88|447.58|449.88|447.58|449.53|447.23|28
1734985220000|2024-12-23 20:20:20|449.9|447.6|449.77|447.47|449.95|447.65|449.77|447.47|30
1734985230000|2024-12-23 20:20:30|449.68|447.38|449.6|447.3|449.7|447.4|449.46|447.16|32
1734985240000|2024-12-23 20:20:40|449.55|447.25|449.15|446.85|449.59|447.29|449.09|446.79|27
1734985250000|2024-12-23 20:20:50|449.16|446.86|449.29|446.99|449.3|447|449.16|446.86|27
1734985260000|2024-12-23 20:21:00|449.22|446.92|448.87|446.57|449.3|447|448.87|446.57|29
1734985270000|2024-12-23 20:21:10|448.89|446.59|448.67|446.37|449|446.7|448.67|446.37|34
1734985280000|2024-12-23 20:21:20|448.69|446.39|448.82|446.52|448.82|446.52|448.65|446.35|27
1734985290000|2024-12-23 20:21:30|448.83|446.53|448.8|446.5|448.99|446.69|448.69|446.39|28
1734985300000|2024-12-23 20:21:40|448.82|446.52|448.88|446.58|448.92|446.62|448.59|446.29|29
1734985310000|2024-12-23 20:21:50|448.86|446.56|448.78|446.48|448.86|446.56|448.56|446.26|30
1734985320000|2024-12-23 20:22:00|448.8|446.5|448.68|446.38|448.8|446.5|448.48|446.18|26
1734985330000|2024-12-23 20:22:10|448.69|446.39|448.53|446.23|448.73|446.43|448.35|446.05|32
1734985340000|2024-12-23 20:22:20|448.51|446.21|448.15|445.85|448.58|446.28|448.15|445.85|30
1734985350000|2024-12-23 20:22:30|448.16|445.86|448.48|446.18|448.48|446.18|448.13|445.83|29
1734985360000|2024-12-23 20:22:40|448.47|446.17|448.47|446.17|448.63|446.33|448.42|446.12|22
1734985370000|2024-12-23 20:22:50|448.48|446.18|448.65|446.35|448.7|446.4|448.48|446.18|29
1734985380000|2024-12-23 20:23:00|448.69|446.39|448.99|446.69|449.04|446.74|448.68|446.38|30
1734985390000|2024-12-23 20:23:10|448.97|446.67|449.29|446.99|449.32|447.02|448.92|446.62|31
1734985400000|2024-12-23 20:23:20|449.28|446.98|449.21|446.91|449.3|447|449.15|446.85|21
1734985410000|2024-12-23 20:23:30|449.15|446.85|449.06|446.76|449.17|446.87|448.92|446.62|24
1734985420000|2024-12-23 20:23:40|449.07|446.77|449.18|446.88|449.2|446.9|449.06|446.76|24
1734985430000|2024-12-23 20:23:50|449.17|446.87|449.23|446.93|449.23|446.93|448.92|446.62|30
1734985440000|2024-12-23 20:24:00|449.24|446.94|449.53|447.23|449.54|447.24|449.24|446.94|32
1734985450000|2024-12-23 20:24:10|449.52|447.22|449.73|447.43|449.79|447.49|449.49|447.19|32
1734985460000|2024-12-23 20:24:20|449.71|447.41|449.84|447.54|449.87|447.57|449.64|447.34|28
1734985470000|2024-12-23 20:24:30|449.83|447.53|449.86|447.56|449.87|447.57|449.64|447.34|24
1734985480000|2024-12-23 20:24:40|449.9|447.6|449.94|447.64|450.01|447.71|449.9|447.6|22
1734985490000|2024-12-23 20:24:50|449.96|447.66|449.99|447.69|450.01|447.71|449.83|447.53|24
1734985500000|2024-12-23 20:25:00|450|447.7|450.01|447.71|450.06|447.76|449.9|447.6|30
1734985510000|2024-12-23 20:25:10|450.02|447.72|450.15|447.85|450.15|447.85|449.91|447.61|27
1734985520000|2024-12-23 20:25:20|450.16|447.86|450.21|447.91|450.29|447.99|450.15|447.85|22
1734985530000|2024-12-23 20:25:30|450.22|447.92|450.22|447.92|450.33|448.03|450.21|447.91|23
1734985540000|2024-12-23 20:25:40|450.24|447.94|450.31|448.01|450.47|448.17|450.24|447.94|24
1734985550000|2024-12-23 20:25:50|450.36|448.06|450.16|447.86|450.41|448.11|450.16|447.86|14
1734985560000|2024-12-23 20:26:00|450.17|447.87|450.09|447.79|450.19|447.89|449.92|447.62|33
1734985570000|2024-12-23 20:26:10|450.08|447.78|450.24|447.94|450.3|448|450.05|447.75|28
1734985580000|2024-12-23 20:26:20|450.23|447.93|450.36|448.06|450.44|448.14|450.23|447.93|22
1734985590000|2024-12-23 20:26:30|450.38|448.08|450.47|448.17|450.47|448.17|450.3|448|22
1734985600000|2024-12-23 20:26:40|450.51|448.21|450.58|448.28|450.67|448.37|450.47|448.17|20
1734985610000|2024-12-23 20:26:50|450.59|448.29|450.85|448.55|450.85|448.55|450.55|448.25|30
1734985620000|2024-12-23 20:27:00|450.83|448.53|450.86|448.56|450.89|448.59|450.64|448.34|27
1734985630000|2024-12-23 20:27:10|450.84|448.54|450.73|448.43|450.87|448.57|450.73|448.43|24
1734985640000|2024-12-23 20:27:20|450.76|448.46|450.7|448.4|450.84|448.54|450.66|448.36|27
1734985650000|2024-12-23 20:27:30|450.69|448.39|450.97|448.67|451.05|448.75|450.69|448.39|25
1734985660000|2024-12-23 20:27:40|451|448.7|450.58|448.28|451|448.7|450.58|448.28|26
1734985670000|2024-12-23 20:27:50|450.62|448.32|450.77|448.47|450.79|448.49|450.62|448.32|21
1734985680000|2024-12-23 20:28:00|450.78|448.48|450.56|448.26|450.79|448.49|450.56|448.26|28
1734985690000|2024-12-23 20:28:10|450.57|448.27|450.41|448.11|450.57|448.27|450.41|448.11|24
1734985700000|2024-12-23 20:28:20|450.42|448.12|450.47|448.17|450.52|448.22|450.39|448.09|21
1734985710000|2024-12-23 20:28:30|450.46|448.16|450.85|448.55|450.88|448.58|450.43|448.13|25
1734985720000|2024-12-23 20:28:40|450.84|448.54|450.74|448.44|450.84|448.54|450.71|448.41|16
1734985730000|2024-12-23 20:28:50|450.77|448.47|450.89|448.59|450.99|448.69|450.77|448.47|29
1734985740000|2024-12-23 20:29:00|450.91|448.61|450.83|448.53|450.94|448.64|450.83|448.53|18
1734985750000|2024-12-23 20:29:10|450.84|448.54|450.79|448.49|450.94|448.64|450.79|448.49|19
1734985760000|2024-12-23 20:29:20|450.75|448.45|450.78|448.48|450.91|448.61|450.75|448.45|28
1734985770000|2024-12-23 20:29:30|450.77|448.47|451.1|448.8|451.14|448.84|450.75|448.45|21
1734985780000|2024-12-23 20:29:40|451.14|448.84|451.17|448.87|451.17|448.87|451.09|448.79|10
1734985790000|2024-12-23 20:29:50|451.21|448.91|450.95|448.65|451.26|448.96|450.95|448.65|20
1734985800000|2024-12-23 20:30:00|450.94|448.64|451.41|449.11|451.41|449.11|450.94|448.64|29
1734985810000|2024-12-23 20:30:10|451.4|449.1|451.34|449.04|451.47|449.17|451.34|449.04|25
1734985820000|2024-12-23 20:30:20|451.33|449.03|451.52|449.22|451.54|449.24|451.33|449.03|18
1734985830000|2024-12-23 20:30:30|451.51|449.21|451.64|449.34|451.67|449.37|451.4|449.1|28
1734985840000|2024-12-23 20:30:40|451.63|449.33|451.05|448.75|451.64|449.34|451.05|448.75|31
1734985850000|2024-12-23 20:30:50|451.07|448.77|450.59|448.29|451.07|448.77|450.59|448.29|31
1734985860000|2024-12-23 20:31:00|450.58|448.28|450.62|448.32|450.62|448.32|450.25|447.95|27
1734985870000|2024-12-23 20:31:10|450.63|448.33|450.65|448.35|450.85|448.55|450.63|448.33|31
1734985880000|2024-12-23 20:31:20|450.66|448.36|450.74|448.44|450.85|448.55|450.6|448.3|24
1734985890000|2024-12-23 20:31:30|450.72|448.42|450.8|448.5|450.9|448.6|450.72|448.42|27
1734985900000|2024-12-23 20:31:40|450.79|448.49|450.77|448.47|451.1|448.8|450.62|448.32|32
1734985910000|2024-12-23 20:31:50|450.79|448.49|451.17|448.87|451.18|448.88|450.79|448.49|19
1734985920000|2024-12-23 20:32:00|451.18|448.88|451.23|448.93|451.27|448.97|451|448.7|27
1734985930000|2024-12-23 20:32:10|451.22|448.92|451.24|448.94|451.41|449.11|451.12|448.82|28
1734985940000|2024-12-23 20:32:20|451.23|448.93|451.34|449.04|451.38|449.08|451.18|448.88|24
1734985950000|2024-12-23 20:32:30|451.4|449.1|451.7|449.4|451.73|449.43|451.4|449.1|25
1734985960000|2024-12-23 20:32:40|451.68|449.38|451.49|449.19|451.7|449.4|451.44|449.14|30
1734985970000|2024-12-23 20:32:50|451.58|449.28|451.78|449.48|451.79|449.49|451.53|449.23|30
1734985980000|2024-12-23 20:33:00|451.8|449.5|451.66|449.36|451.9|449.6|451.64|449.34|27
1734985990000|2024-12-23 20:33:10|451.63|449.33|451.63|449.33|451.68|449.38|451.56|449.26|25
1734986000000|2024-12-23 20:33:20|451.59|449.29|451.82|449.52|451.85|449.55|451.59|449.29|23
1734986010000|2024-12-23 20:33:30|451.83|449.53|451.88|449.58|451.99|449.69|451.82|449.52|21
1734986020000|2024-12-23 20:33:40|451.97|449.67|452.07|449.77|452.13|449.83|451.95|449.65|20
1734986030000|2024-12-23 20:33:50|452.06|449.76|452.03|449.73|452.06|449.76|451.88|449.58|24
1734986040000|2024-12-23 20:34:00|452.04|449.74|452.1|449.8|452.18|449.88|451.96|449.66|28
1734986050000|2024-12-23 20:34:10|452.14|449.84|452.09|449.79|452.17|449.87|452.08|449.78|21
1734986060000|2024-12-23 20:34:20|452.08|449.78|451.87|449.57|452.14|449.84|451.7|449.4|32
1734986070000|2024-12-23 20:34:30|451.86|449.56|451.75|449.45|451.91|449.61|451.74|449.44|24
1734986080000|2024-12-23 20:34:40|451.74|449.44|452|449.7|452|449.7|451.69|449.39|28
1734986090000|2024-12-23 20:34:50|451.97|449.67|451.9|449.6|452|449.7|451.66|449.36|31
1734986100000|2024-12-23 20:35:00|451.89|449.59|451.78|449.48|451.92|449.62|451.62|449.32|30
1734986110000|2024-12-23 20:35:10|451.82|449.52|451.65|449.35|451.82|449.52|451.65|449.35|3
1734986120000|2024-12-23 20:35:20|451.96|449.66|452.18|449.88|452.22|449.92|451.96|449.66|10
1734986130000|2024-12-23 20:35:30|452.22|449.92|452.25|449.95|452.25|449.95|452.19|449.89|19
1734986140000|2024-12-23 20:35:40|452.2|449.9|451.92|449.62|452.2|449.9|451.9|449.6|10
1734986150000|2024-12-23 20:35:50|451.9|449.6|452.06|449.76|452.06|449.76|451.87|449.57|29
1734986160000|2024-12-23 20:36:00|452.05|449.75|451.91|449.61|452.17|449.87|451.88|449.58|26
1734986170000|2024-12-23 20:36:10|451.93|449.63|452.11|449.81|452.17|449.87|451.92|449.62|21
1734986180000|2024-12-23 20:36:20|452.12|449.82|451.72|449.42|452.17|449.87|451.72|449.42|23
1734986190000|2024-12-23 20:36:30|451.77|449.47|452.23|449.93|452.23|449.93|451.77|449.47|28
1734986200000|2024-12-23 20:36:40|452.24|449.94|452.25|449.95|452.25|449.95|452.24|449.94|2
1734986220000|2024-12-23 20:37:00|452.47|450.17|452.76|450.46|452.79|450.49|452.47|450.17|12
1734986230000|2024-12-23 20:37:10|452.74|450.44|452.68|450.38|452.8|450.5|452.68|450.38|25
1734986240000|2024-12-23 20:37:20|452.67|450.37|452.82|450.52|452.82|450.52|452.6|450.3|20
1734986250000|2024-12-23 20:37:30|452.78|450.48|452.81|450.51|452.81|450.51|452.7|450.4|8
1734986260000|2024-12-23 20:37:40|452.82|450.52|452.82|450.52|452.82|450.52|452.82|450.52|1
1734986280000|2024-12-23 20:38:00|452.96|450.66|453.09|450.79|453.17|450.87|452.96|450.66|13
1734986290000|2024-12-23 20:38:10|453.1|450.8|452.84|450.54|453.1|450.8|452.79|450.49|28
1734986300000|2024-12-23 20:38:20|452.85|450.55|452.91|450.61|452.95|450.65|452.82|450.52|30
1734986310000|2024-12-23 20:38:30|452.94|450.64|453.05|450.75|453.07|450.77|452.91|450.61|25
1734986320000|2024-12-23 20:38:40|453.06|450.76|453.43|451.13|453.43|451.13|453.06|450.76|16
1734986330000|2024-12-23 20:38:50|453.42|451.12|453.29|450.99|453.42|451.12|453.13|450.83|24
1734986340000|2024-12-23 20:39:00|453.28|450.98|453.6|451.3|453.6|451.3|453.28|450.98|31
1734986350000|2024-12-23 20:39:10|453.65|451.35|453.41|451.11|453.68|451.38|453.33|451.03|33
1734986360000|2024-12-23 20:39:20|453.42|451.12|453.53|451.23|453.53|451.23|453.37|451.07|23
1734986370000|2024-12-23 20:39:30|453.52|451.22|453.07|450.77|453.56|451.26|453.07|450.77|25
1734986380000|2024-12-23 20:39:40|453.06|450.76|452.94|450.64|453.06|450.76|452.85|450.55|29
1734986390000|2024-12-23 20:39:50|452.93|450.63|452.42|450.12|452.93|450.63|452.42|450.12|16
1734986400000|2024-12-23 20:40:00|452.43|450.13|452.39|450.09|452.5|450.2|452.25|449.95|29
1734986410000|2024-12-23 20:40:10|452.38|450.08|451.94|449.64|452.38|450.08|451.73|449.43|36
1734986420000|2024-12-23 20:40:20|451.97|449.67|451.77|449.47|452.01|449.71|451.72|449.42|29
1734986430000|2024-12-23 20:40:30|451.78|449.48|451.86|449.56|451.95|449.65|451.78|449.48|29
1734986440000|2024-12-23 20:40:40|451.85|449.55|451.35|449.05|451.85|449.55|451.05|448.75|36
1734986450000|2024-12-23 20:40:50|451.36|449.06|451.34|449.04|451.38|449.08|451.25|448.95|22
1734986460000|2024-12-23 20:41:00|451.32|449.02|451.34|449.04|451.35|449.05|451.11|448.81|31
1734986470000|2024-12-23 20:41:10|451.3|449|451.03|448.73|451.43|449.13|451.02|448.72|34
1734986480000|2024-12-23 20:41:20|451.02|448.72|451.26|448.96|451.27|448.97|451.01|448.71|28
1734986490000|2024-12-23 20:41:30|451.24|448.94|451.63|449.33|451.63|449.33|451.19|448.89|24
1734986500000|2024-12-23 20:41:40|451.66|449.36|451.5|449.2|451.95|449.65|451.5|449.2|30
1734986510000|2024-12-23 20:41:50|451.51|449.21|451.59|449.29|451.62|449.32|451.36|449.06|29
1734986520000|2024-12-23 20:42:00|451.58|449.28|451.74|449.44|451.89|449.59|451.57|449.27|27
1734986530000|2024-12-23 20:42:10|451.73|449.43|451.89|449.59|452.04|449.74|451.6|449.3|37
1734986540000|2024-12-23 20:42:20|451.93|449.63|451.52|449.22|451.95|449.65|451.52|449.22|25
1734986550000|2024-12-23 20:42:30|451.48|449.18|451.6|449.3|451.77|449.47|451.48|449.18|27
1734986560000|2024-12-23 20:42:40|451.57|449.27|451.4|449.1|451.6|449.3|451.31|449.01|29
1734986570000|2024-12-23 20:42:50|451.41|449.11|451.18|448.88|451.41|449.11|451.16|448.86|26
1734986580000|2024-12-23 20:43:00|451.15|448.85|451.09|448.79|451.2|448.9|450.93|448.63|31
1734986590000|2024-12-23 20:43:10|451.1|448.8|450.89|448.59|451.16|448.86|450.87|448.57|28
1734986600000|2024-12-23 20:43:20|450.91|448.61|451.22|448.92|451.29|448.99|450.9|448.6|24
1734986610000|2024-12-23 20:43:30|451.19|448.89|451.08|448.78|451.3|449|451.08|448.78|26
1734986620000|2024-12-23 20:43:40|451.09|448.79|451.26|448.96|451.29|448.99|451.09|448.79|22
1734986630000|2024-12-23 20:43:50|451.24|448.94|451|448.7|451.28|448.98|451|448.7|21
1734986640000|2024-12-23 20:44:00|450.99|448.69|450.85|448.55|451.06|448.76|450.82|448.52|35
1734986650000|2024-12-23 20:44:10|450.95|448.65|450.88|448.58|451.04|448.74|450.84|448.54|25
1734986660000|2024-12-23 20:44:20|450.87|448.57|450.83|448.53|450.96|448.66|450.78|448.48|22
1734986670000|2024-12-23 20:44:30|450.87|448.57|450.78|448.48|450.94|448.64|450.77|448.47|22
1734986680000|2024-12-23 20:44:40|450.79|448.49|451.11|448.81|451.2|448.9|450.75|448.45|29
1734986690000|2024-12-23 20:44:50|451.15|448.85|451.52|449.22|451.52|449.22|451.15|448.85|25
1734986700000|2024-12-23 20:45:00|451.53|449.23|452.13|449.83|452.14|449.84|451.53|449.23|29
1734986710000|2024-12-23 20:45:10|452.02|449.72|451.56|449.26|452.02|449.72|451.45|449.15|31
1734986720000|2024-12-23 20:45:20|451.61|449.31|451.6|449.3|451.61|449.31|451.43|449.13|22
1734986730000|2024-12-23 20:45:30|451.61|449.31|451.42|449.12|451.63|449.33|451.15|448.85|25
1734986740000|2024-12-23 20:45:40|451.47|449.17|451.52|449.22|451.61|449.31|451.46|449.16|22
1734986750000|2024-12-23 20:45:50|451.54|449.24|451.35|449.05|451.7|449.4|451.32|449.02|23
1734986760000|2024-12-23 20:46:00|451.34|449.04|451.65|449.35|451.65|449.35|451.23|448.93|31
1734986770000|2024-12-23 20:46:10|451.63|449.33|451.03|448.73|451.63|449.33|451.02|448.72|29
1734986780000|2024-12-23 20:46:20|451.02|448.72|451.01|448.71|451.02|448.72|450.81|448.51|17
1734986790000|2024-12-23 20:46:30|451.05|448.75|451.41|449.11|451.48|449.18|451.05|448.75|30
1734986800000|2024-12-23 20:46:40|451.39|449.09|451.51|449.21|451.64|449.34|451.34|449.04|33
1734986810000|2024-12-23 20:46:50|451.58|449.28|451.38|449.08|451.68|449.38|451.29|448.99|25
1734986820000|2024-12-23 20:47:00|451.37|449.07|451.55|449.25|451.65|449.35|451.32|449.02|33
1734986830000|2024-12-23 20:47:10|451.56|449.26|451.8|449.5|451.9|449.6|451.32|449.02|33
1734986840000|2024-12-23 20:47:20|451.81|449.51|451.84|449.54|452.04|449.74|451.76|449.46|27
1734986850000|2024-12-23 20:47:30|451.85|449.55|451.42|449.12|451.85|449.55|451.42|449.12|30
1734986860000|2024-12-23 20:47:40|451.43|449.13|451.75|449.45|451.78|449.48|451.42|449.12|37
1734986870000|2024-12-23 20:47:50|451.74|449.44|451.67|449.37|451.88|449.58|451.66|449.36|27
1734986880000|2024-12-23 20:48:00|451.66|449.36|452.18|449.88|452.18|449.88|451.52|449.22|30
1734986890000|2024-12-23 20:48:10|452.15|449.85|452.09|449.79|452.15|449.85|451.9|449.6|30
1734986900000|2024-12-23 20:48:20|452.07|449.77|452.68|450.38|452.68|450.38|452.07|449.77|27
1734986910000|2024-12-23 20:48:30|452.69|450.39|453.03|450.73|453.07|450.77|452.69|450.39|32
1734986920000|2024-12-23 20:48:40|453.04|450.74|452.86|450.56|453.15|450.85|452.86|450.56|28
1734986930000|2024-12-23 20:48:50|452.83|450.53|453.04|450.74|453.04|450.74|452.77|450.47|24
1734986940000|2024-12-23 20:49:00|453.03|450.73|453.11|450.81|453.34|451.04|453|450.7|29
1734986950000|2024-12-23 20:49:10|453.12|450.82|452.9|450.6|453.12|450.82|452.85|450.55|32
1734986960000|2024-12-23 20:49:20|452.89|450.59|452.87|450.57|452.9|450.6|452.7|450.4|27
1734986970000|2024-12-23 20:49:30|452.81|450.51|452.73|450.43|452.87|450.57|452.68|450.38|30
1734986980000|2024-12-23 20:49:40|452.71|450.41|452.88|450.58|452.9|450.6|452.62|450.32|28
1734986990000|2024-12-23 20:49:50|452.87|450.57|452.48|450.18|452.88|450.58|452.41|450.11|28
1734987000000|2024-12-23 20:50:00|452.59|450.29|452.82|450.52|452.87|450.57|452.43|450.13|30
1734987010000|2024-12-23 20:50:10|452.74|450.44|452.62|450.32|452.74|450.44|452.53|450.23|33
1734987020000|2024-12-23 20:50:20|452.59|450.29|452.64|450.34|452.82|450.52|452.58|450.28|25
1734987030000|2024-12-23 20:50:30|452.59|450.29|453.01|450.71|453.01|450.71|452.58|450.28|33
1734987040000|2024-12-23 20:50:40|452.99|450.69|452.69|450.39|453.11|450.81|452.64|450.34|30
1734987050000|2024-12-23 20:50:50|452.7|450.4|452.87|450.57|452.87|450.57|452.64|450.34|26
1734987060000|2024-12-23 20:51:00|452.85|450.55|453.34|451.04|453.36|451.06|452.85|450.55|32
1734987070000|2024-12-23 20:51:10|453.31|451.01|453.69|451.39|453.78|451.48|453.28|450.98|26
1734987080000|2024-12-23 20:51:20|453.73|451.43|453.6|451.3|453.8|451.5|453.58|451.28|29
1734987090000|2024-12-23 20:51:30|453.63|451.33|453.49|451.19|453.63|451.33|453.39|451.09|19
1734987100000|2024-12-23 20:51:40|453.5|451.2|453.73|451.43|453.76|451.46|453.45|451.15|29
1734987110000|2024-12-23 20:51:50|453.7|451.4|453.86|451.56|453.97|451.67|453.7|451.4|24
1734987120000|2024-12-23 20:52:00|453.84|451.54|454|451.7|454.01|451.71|453.84|451.54|20
1734987130000|2024-12-23 20:52:10|453.99|451.69|453.93|451.63|453.99|451.69|453.8|451.5|30
1734987140000|2024-12-23 20:52:20|453.94|451.64|454.01|451.71|454.01|451.71|453.89|451.59|17
1734987150000|2024-12-23 20:52:30|453.98|451.68|453.97|451.67|454.01|451.71|453.93|451.63|12
1734987160000|2024-12-23 20:52:40|454.01|451.71|454.01|451.71|454.01|451.71|454.01|451.71|1
1734987170000|2024-12-23 20:52:50|453.96|451.66|453.89|451.59|453.96|451.66|453.89|451.59|12
1734987180000|2024-12-23 20:53:00|453.9|451.6|453.71|451.41|453.97|451.67|453.58|451.28|32
1734987190000|2024-12-23 20:53:10|453.72|451.42|453.96|451.66|453.97|451.67|453.69|451.39|22
1734987200000|2024-12-23 20:53:20|453.94|451.64|453.82|451.52|453.94|451.64|453.61|451.31|29
1734987210000|2024-12-23 20:53:30|453.81|451.51|453.86|451.56|453.96|451.66|453.74|451.44|27
1734987220000|2024-12-23 20:53:40|453.85|451.55|453.73|451.43|453.85|451.55|453.51|451.21|26
1734987230000|2024-12-23 20:53:50|453.74|451.44|453.68|451.38|453.81|451.51|453.61|451.31|28
1734987240000|2024-12-23 20:54:00|453.66|451.36|453.65|451.35|453.66|451.36|453.47|451.17|25
1734987250000|2024-12-23 20:54:10|453.66|451.36|453.41|451.11|453.69|451.39|453.41|451.11|25
1734987260000|2024-12-23 20:54:20|453.4|451.1|453.54|451.24|453.6|451.3|453.25|450.95|27
1734987270000|2024-12-23 20:54:30|453.53|451.23|453.58|451.28|453.68|451.38|453.52|451.22|25
1734987280000|2024-12-23 20:54:40|453.6|451.3|453.98|451.68|453.99|451.69|453.6|451.3|23
1734987290000|2024-12-23 20:54:50|453.97|451.67|453.96|451.66|454.01|451.71|453.88|451.58|19
1734987300000|2024-12-23 20:55:00|453.98|451.68|454.01|451.71|454.01|451.71|453.98|451.68|2
1734987320000|2024-12-23 20:55:20|454.08|451.78|454.15|451.85|454.15|451.85|454.08|451.78|2
1734987340000|2024-12-23 20:55:40|454.2|451.9|454.25|451.95|454.25|451.95|454.2|451.9|2
1734987350000|2024-12-23 20:55:50|454.23|451.93|454.24|451.94|454.24|451.94|454.23|451.93|2
1734987360000|2024-12-23 20:56:00|454.23|451.93|454.63|452.33|454.63|452.33|454.23|451.93|7
1734987380000|2024-12-23 20:56:20|454.68|452.38|455.11|452.81|455.11|452.81|454.68|452.38|6
1734987390000|2024-12-23 20:56:30|455.1|452.8|455.08|452.78|455.11|452.81|455.04|452.74|15
1734987400000|2024-12-23 20:56:40|454.97|452.67|455.13|452.83|455.26|452.96|454.97|452.67|19
1734987410000|2024-12-23 20:56:50|455.15|452.85|455.3|453|455.3|453|455.15|452.85|28
1734987420000|2024-12-23 20:57:00|455.32|453.02|455.41|453.11|455.46|453.16|455.29|452.99|28
1734987430000|2024-12-23 20:57:10|455.42|453.12|455.46|453.16|455.47|453.17|455.34|453.04|16
1734987440000|2024-12-23 20:57:20|455.41|453.11|455.65|453.35|455.67|453.37|455.41|453.11|20
1734987450000|2024-12-23 20:57:30|455.64|453.34|455.65|453.35|455.75|453.45|455.64|453.34|18
1734987460000|2024-12-23 20:57:40|455.68|453.38|455.53|453.23|455.68|453.38|455.53|453.23|4
1734987470000|2024-12-23 20:57:50|455.38|453.08|455.24|452.94|455.38|453.08|455.24|452.94|4
1734987480000|2024-12-23 20:58:00|455.25|452.95|455.5|453.2|455.5|453.2|455.23|452.93|22
1734987490000|2024-12-23 20:58:10|455.63|453.33|455.71|453.41|455.71|453.41|455.61|453.31|23
1734987500000|2024-12-23 20:58:20|455.74|453.44|456.05|453.75|456.05|453.75|455.72|453.42|21
1734987510000|2024-12-23 20:58:30|456.06|453.76|456.16|453.86|456.16|453.86|456.01|453.71|22
1734987520000|2024-12-23 20:58:40|456.19|453.89|456.79|454.49|456.82|454.52|456.19|453.89|27
1734987530000|2024-12-23 20:58:50|456.78|454.48|456.79|454.49|456.94|454.64|456.77|454.47|21
1734987540000|2024-12-23 20:59:00|456.84|454.54|457.14|454.84|457.16|454.86|456.83|454.53|28
1734987550000|2024-12-23 20:59:10|457.09|454.79|457.54|455.24|457.55|455.25|456.99|454.69|29
1734987560000|2024-12-23 20:59:20|457.55|455.25|457.96|455.66|457.98|455.68|457.51|455.21|23
1734987570000|2024-12-23 20:59:30|457.97|455.67|457.91|455.61|458.13|455.83|457.89|455.59|18
1734987580000|2024-12-23 20:59:40|457.9|455.6|457.28|454.98|457.9|455.6|457.27|454.97|18
1734987590000|2024-12-23 20:59:50|457.07|454.77|456.9|454.6|457.08|454.78|456.61|454.31|24
1734987600000|2024-12-23 21:00:00|456.91|454.61|457.32|455.02|457.34|455.04|456.91|454.61|30
1734987610000|2024-12-23 21:00:10|457.31|455.01|457.71|455.41|457.91|455.61|457.26|454.96|28
1734987620000|2024-12-23 21:00:20|457.78|455.48|458.13|455.83|458.15|455.85|457.78|455.48|20
1734987630000|2024-12-23 21:00:30|458.11|455.81|458.13|455.83|458.13|455.83|457.94|455.64|19
1734987640000|2024-12-23 21:00:40|458.15|455.85|458.11|455.81|458.15|455.85|458.1|455.8|17
1734987650000|2024-12-23 21:00:50|458.12|455.82|458.15|455.85|458.15|455.85|458.11|455.81|5
1734987670000|2024-12-23 21:01:10|458.3|456|458.3|456|458.3|456|458.3|456|1
1734987680000|2024-12-23 21:01:20|458.28|455.98|458.25|455.95|458.28|455.98|458.25|455.95|4
1734987690000|2024-12-23 21:01:30|458.26|455.96|458.3|456|458.3|456|458.26|455.96|5
1734987720000|2024-12-23 21:02:00|458.46|456.16|458.91|456.61|458.91|456.61|458.46|456.16|2
1734987730000|2024-12-23 21:02:10|458.92|456.62|458.96|456.66|458.96|456.66|458.89|456.59|10
1734987740000|2024-12-23 21:02:20|459.06|456.76|459.33|457.03|459.59|457.29|459.06|456.76|19
1734987750000|2024-12-23 21:02:30|459.34|457.04|459.16|456.86|459.34|457.04|459.06|456.76|28
1734987760000|2024-12-23 21:02:40|459.17|456.87|459.16|456.86|459.17|456.87|459.16|456.86|6
1734987770000|2024-12-23 21:02:50|459.01|456.71|458.8|456.5|459.01|456.71|458.8|456.5|4
1734987780000|2024-12-23 21:03:00|458.67|456.37|458.25|455.95|458.67|456.37|458|455.7|25
1734987790000|2024-12-23 21:03:10|458.24|455.94|458.38|456.08|458.38|456.08|458.19|455.89|17
1734987800000|2024-12-23 21:03:20|458.7|456.4|459.3|457|459.3|457|458.7|456.4|20
1734987810000|2024-12-23 21:03:30|459.49|457.19|459.17|456.87|459.55|457.25|459.17|456.87|21
1734987820000|2024-12-23 21:03:40|459.18|456.88|459.63|457.33|459.65|457.35|459.16|456.86|31
1734987830000|2024-12-23 21:03:50|459.62|457.32|459.58|457.28|459.62|457.32|459.51|457.21|23
1734987840000|2024-12-23 21:04:00|459.57|457.27|459.7|457.4|459.7|457.4|459.5|457.2|24
1734987850000|2024-12-23 21:04:10|459.73|457.43|459.7|457.4|459.77|457.47|459.63|457.33|25
1734987860000|2024-12-23 21:04:20|459.72|457.42|459.73|457.43|459.77|457.47|459.71|457.41|17
1734987870000|2024-12-23 21:04:30|459.74|457.44|460.1|457.8|460.19|457.89|459.71|457.41|23
1734987880000|2024-12-23 21:04:40|460.11|457.81|460.27|457.97|460.27|457.97|460.07|457.77|16
1734987920000|2024-12-23 21:05:20|460.22|457.92|459.88|457.58|460.22|457.92|459.85|457.55|18
1734987930000|2024-12-23 21:05:30|459.98|457.68|459.95|457.65|460.08|457.78|459.79|457.49|31
1734987940000|2024-12-23 21:05:40|459.94|457.64|459.85|457.55|459.94|457.64|459.76|457.46|27
1734987950000|2024-12-23 21:05:50|459.84|457.54|460.04|457.74|460.05|457.75|459.79|457.49|23
1734987960000|2024-12-23 21:06:00|460.05|457.75|460.63|458.33|460.63|458.33|460.04|457.74|16
1734987970000|2024-12-23 21:06:10|460.86|458.56|461.25|458.95|461.25|458.95|460.86|458.56|16
1734987980000|2024-12-23 21:06:20|461.21|458.91|461.19|458.89|461.25|458.95|461.15|458.85|26
1734987990000|2024-12-23 21:06:30|461.18|458.88|461.39|459.09|461.39|459.09|461.17|458.87|9
1734988000000|2024-12-23 21:06:40|461.37|459.07|461.34|459.04|461.43|459.13|461.31|459.01|29
1734988010000|2024-12-23 21:06:50|461.35|459.05|461.27|458.97|461.37|459.07|461.27|458.97|24
1734988020000|2024-12-23 21:07:00|461.28|458.98|461.3|459|461.35|459.05|461.25|458.95|18
1734988030000|2024-12-23 21:07:10|461.29|458.99|461.02|458.72|461.29|458.99|460.85|458.55|30
1734988040000|2024-12-23 21:07:20|461.03|458.73|461.09|458.79|461.09|458.79|460.91|458.61|21
1734988050000|2024-12-23 21:07:30|461.1|458.8|461.17|458.87|461.32|459.02|461.1|458.8|29
1734988060000|2024-12-23 21:07:40|461.16|458.86|461.22|458.92|461.23|458.93|461.15|458.85|24
1734988070000|2024-12-23 21:07:50|461.31|459.01|461.27|458.97|461.36|459.06|461.27|458.97|20
1734988080000|2024-12-23 21:08:00|461.29|458.99|461.32|459.02|461.49|459.19|461.27|458.97|22
1734988090000|2024-12-23 21:08:10|461.25|458.95|461.41|459.11|461.42|459.12|461.13|458.83|26
1734988100000|2024-12-23 21:08:20|461.45|459.15|461.37|459.07|461.45|459.15|461.32|459.02|30
1734988110000|2024-12-23 21:08:30|461.35|459.05|461.39|459.09|461.4|459.1|461.26|458.96|23
1734988120000|2024-12-23 21:08:40|461.37|459.07|461.28|458.98|461.45|459.15|461.25|458.95|21
1734988130000|2024-12-23 21:08:50|461.29|458.99|461.33|459.03|461.37|459.07|461.27|458.97|27
1734988140000|2024-12-23 21:09:00|461.34|459.04|461.28|458.98|461.47|459.17|461.28|458.98|25
1734988150000|2024-12-23 21:09:10|461.32|459.02|461.31|459.01|461.46|459.16|461.27|458.97|25
1734988160000|2024-12-23 21:09:20|461.38|459.08|461.37|459.07|461.47|459.17|461.25|458.95|29
1734988170000|2024-12-23 21:09:30|461.34|459.04|461.45|459.15|461.45|459.15|461.32|459.02|22
1734988180000|2024-12-23 21:09:40|461.46|459.16|461.49|459.19|461.73|459.43|461.46|459.16|21
1734988190000|2024-12-23 21:09:50|461.59|459.29|461.68|459.38|461.68|459.38|461.47|459.17|26
1734988200000|2024-12-23 21:10:00|461.69|459.39|461.77|459.47|461.8|459.5|461.47|459.17|35
1734988210000|2024-12-23 21:10:10|461.81|459.51|461.79|459.49|461.97|459.67|461.79|459.49|23
1734988220000|2024-12-23 21:10:20|461.66|459.36|461.41|459.11|461.66|459.36|461.41|459.11|8
1734988230000|2024-12-23 21:10:30|461.22|458.92|461.3|459|461.32|459.02|461.16|458.86|19
1734988240000|2024-12-23 21:10:40|461.33|459.03|461.29|458.99|461.38|459.08|461.07|458.77|18
1734988250000|2024-12-23 21:10:50|461.39|459.09|461.45|459.15|461.51|459.21|461.39|459.09|29
1734988260000|2024-12-23 21:11:00|461.44|459.14|461.57|459.27|461.76|459.46|461.44|459.14|27
1734988270000|2024-12-23 21:11:10|461.59|459.29|461.81|459.51|461.87|459.57|461.48|459.18|26
1734988280000|2024-12-23 21:11:20|461.79|459.49|462.11|459.81|462.18|459.88|461.79|459.49|26
1734988290000|2024-12-23 21:11:30|462.16|459.86|461.62|459.32|462.21|459.91|461.57|459.27|29
1734988300000|2024-12-23 21:11:40|461.63|459.33|461.43|459.13|461.63|459.33|461.43|459.13|12
1734988310000|2024-12-23 21:11:50|461.49|459.19|461.44|459.14|461.66|459.36|461.44|459.14|20
1734988320000|2024-12-23 21:12:00|461.48|459.18|461.81|459.51|462.04|459.74|461.48|459.18|29
1734988330000|2024-12-23 21:12:10|461.82|459.52|461.83|459.53|462|459.7|461.71|459.41|27
1734988340000|2024-12-23 21:12:20|461.84|459.54|462.17|459.87|462.17|459.87|461.84|459.54|26
1734988350000|2024-12-23 21:12:30|462.16|459.86|462.05|459.75|462.16|459.86|461.73|459.43|31
1734988360000|2024-12-23 21:12:40|462.07|459.77|462.32|460.02|462.34|460.04|462|459.7|32
1734988370000|2024-12-23 21:12:50|462.37|460.07|462.25|459.95|462.42|460.12|462.15|459.85|32
1734988380000|2024-12-23 21:13:00|462.26|459.96|462.22|459.92|462.36|460.06|461.75|459.45|32
1734988390000|2024-12-23 21:13:10|462.36|460.06|462.26|459.96|462.39|460.09|462.26|459.96|16
1734988400000|2024-12-23 21:13:20|462.25|459.95|461.92|459.62|462.26|459.96|461.75|459.45|25
1734988410000|2024-12-23 21:13:30|461.99|459.69|461.93|459.63|462.02|459.72|461.82|459.52|24
1734988420000|2024-12-23 21:13:40|461.92|459.62|461.85|459.55|461.92|459.62|461.74|459.44|34
1734988430000|2024-12-23 21:13:50|461.83|459.53|462.38|460.08|462.49|460.19|461.78|459.48|35
1734988440000|2024-12-23 21:14:00|462.36|460.06|462.26|459.96|462.37|460.07|461.95|459.65|30
1734988450000|2024-12-23 21:14:10|462.24|459.94|462.2|459.9|462.31|460.01|462.07|459.77|29
1734988460000|2024-12-23 21:14:20|462.21|459.91|462.38|460.08|462.56|460.26|462.2|459.9|25
1734988470000|2024-12-23 21:14:30|462.39|460.09|462.47|460.17|462.49|460.19|462.33|460.03|30
1734988480000|2024-12-23 21:14:40|462.46|460.16|462.05|459.75|462.46|460.16|461.85|459.55|32
1734988490000|2024-12-23 21:14:50|462.04|459.74|462.05|459.75|462.08|459.78|462.02|459.72|19
1734988500000|2024-12-23 21:15:00|462.04|459.74|462.49|460.19|462.49|460.19|462.04|459.74|26
1734988510000|2024-12-23 21:15:10|462.58|460.28|463.01|460.71|463.12|460.82|462.55|460.25|33
1734988520000|2024-12-23 21:15:20|463|460.7|462.97|460.67|463.08|460.78|462.89|460.59|27
1734988530000|2024-12-23 21:15:30|463.02|460.72|463.12|460.82|463.2|460.9|463.02|460.72|24
1734988540000|2024-12-23 21:15:40|463.16|460.86|463.27|460.97|463.27|460.97|463|460.7|20
1734988550000|2024-12-23 21:15:50|463.22|460.92|463.27|460.97|463.27|460.97|463.22|460.92|4
1734988560000|2024-12-23 21:16:00|463.21|460.91|463.24|460.94|463.24|460.94|463.02|460.72|15
1734988570000|2024-12-23 21:16:10|463.26|460.96|463.27|460.97|463.27|460.97|463.24|460.94|8
1734988580000|2024-12-23 21:16:20|463.23|460.93|463.24|460.94|463.27|460.97|462.98|460.68|19
1734988590000|2024-12-23 21:16:30|463.23|460.93|463.27|460.97|463.27|460.97|463.23|460.93|3
1734988600000|2024-12-23 21:16:40|463.55|461.25|463.64|461.34|463.8|461.5|463.48|461.18|29
1734988610000|2024-12-23 21:16:50|463.67|461.37|463.51|461.21|463.91|461.61|463.51|461.21|29
1734988620000|2024-12-23 21:17:00|463.52|461.22|464.05|461.75|464.1|461.8|463.52|461.22|30
1734988630000|2024-12-23 21:17:10|464.02|461.72|464.25|461.95|464.26|461.96|463.89|461.59|32
1734988640000|2024-12-23 21:17:20|464.28|461.98|463.57|461.27|464.3|462|463.32|461.02|34
1734988650000|2024-12-23 21:17:30|463.6|461.3|463.96|461.66|463.98|461.68|463.47|461.17|32
1734988660000|2024-12-23 21:17:40|463.94|461.64|463.34|461.04|463.94|461.64|463.31|461.01|32
1734988670000|2024-12-23 21:17:50|463.32|461.02|463.1|460.8|463.34|461.04|463.09|460.79|33
1734988680000|2024-12-23 21:18:00|463.07|460.77|462.51|460.21|463.09|460.79|462.38|460.08|32
1734988690000|2024-12-23 21:18:10|462.58|460.28|462.3|460|462.64|460.34|462.26|459.96|37
1734988700000|2024-12-23 21:18:20|462.25|459.95|461.87|459.57|462.25|459.95|461.85|459.55|25
1734988710000|2024-12-23 21:18:30|461.89|459.59|461.89|459.59|461.92|459.62|461.76|459.46|32
1734988720000|2024-12-23 21:18:40|461.86|459.56|462.68|460.38|462.68|460.38|461.82|459.52|33
1734988730000|2024-12-23 21:18:50|462.69|460.39|462.98|460.68|463.08|460.78|462.67|460.37|28
1734988740000|2024-12-23 21:19:00|462.96|460.66|463.33|461.03|463.4|461.1|462.94|460.64|23
1734988750000|2024-12-23 21:19:10|463.32|461.02|463.35|461.05|463.4|461.1|463.3|461|14
1734988760000|2024-12-23 21:19:20|463.36|461.06|463.46|461.16|463.51|461.21|463.36|461.06|24
1734988770000|2024-12-23 21:19:30|463.47|461.17|463.68|461.38|463.8|461.5|463.47|461.17|24
1734988780000|2024-12-23 21:19:40|463.67|461.37|463.15|460.85|463.68|461.38|463.14|460.84|18
1734988790000|2024-12-23 21:19:50|463.14|460.84|463.12|460.82|463.36|461.06|463.12|460.82|26
1734988800000|2024-12-23 21:20:00|463.1|460.8|463.57|461.27|463.62|461.32|463.09|460.79|27
1734988810000|2024-12-23 21:20:10|463.52|461.22|463.75|461.45|463.79|461.49|463.34|461.04|30
1734988820000|2024-12-23 21:20:20|463.76|461.46|463.43|461.13|463.77|461.47|463.43|461.13|25
1734988830000|2024-12-23 21:20:30|463.46|461.16|462.78|460.48|463.51|461.21|462.78|460.48|19
1734988840000|2024-12-23 21:20:40|462.8|460.5|463.25|460.95|463.28|460.98|462.76|460.46|28
1734988850000|2024-12-23 21:20:50|463.23|460.93|463.98|461.68|463.98|461.68|463.23|460.93|33
1734988860000|2024-12-23 21:21:00|464|461.7|464.43|462.13|464.44|462.14|464|461.7|30
1734988870000|2024-12-23 21:21:10|464.44|462.14|464.56|462.26|464.58|462.28|464.39|462.09|18
1734988880000|2024-12-23 21:21:20|464.66|462.36|465|462.7|465.02|462.72|464.59|462.29|32
1734988890000|2024-12-23 21:21:30|465.03|462.73|464.97|462.67|465.09|462.79|464.77|462.47|28
1734988900000|2024-12-23 21:21:40|464.98|462.68|465.43|463.13|465.45|463.15|464.94|462.64|32
1734988910000|2024-12-23 21:21:50|465.42|463.12|465.58|463.28|465.58|463.28|465.42|463.12|25
1734988920000|2024-12-23 21:22:00|465.54|463.24|466.25|463.95|466.28|463.98|465.54|463.24|19
1734988930000|2024-12-23 21:22:10|466.22|463.92|466.35|464.05|466.39|464.09|466.16|463.86|22
1734988940000|2024-12-23 21:22:20|466.4|464.1|466.31|464.01|466.52|464.22|466.31|464.01|33
1734988950000|2024-12-23 21:22:30|466.33|464.03|466.41|464.11|466.54|464.24|466.31|464.01|28
1734988960000|2024-12-23 21:22:40|466.4|464.1|466.54|464.24|466.73|464.43|466.4|464.1|32
1734988970000|2024-12-23 21:22:50|466.53|464.23|466.25|463.95|466.54|464.24|466.25|463.95|24
1734988980000|2024-12-23 21:23:00|466.28|463.98|466.25|463.95|466.36|464.06|466.25|463.95|10
1734988990000|2024-12-23 21:23:10|466.06|463.76|465.76|463.46|466.06|463.76|465.64|463.34|22
1734989000000|2024-12-23 21:23:20|465.75|463.45|465.39|463.09|465.76|463.46|465.39|463.09|29
1734989010000|2024-12-23 21:23:30|465.3|463|465.13|462.83|465.3|463|465.12|462.82|27
1734989020000|2024-12-23 21:23:40|465.12|462.82|465.3|463|465.43|463.13|465.1|462.8|23
1734989030000|2024-12-23 21:23:50|465.31|463.01|465.4|463.1|465.49|463.19|465.31|463.01|28
1734989040000|2024-12-23 21:24:00|465.41|463.11|465.26|462.96|465.6|463.3|465.26|462.96|26
1734989050000|2024-12-23 21:24:10|465.22|462.92|465.49|463.19|465.53|463.23|465.15|462.85|22
1734989060000|2024-12-23 21:24:20|465.48|463.18|465.51|463.21|465.51|463.21|465.35|463.05|26
1734989070000|2024-12-23 21:24:30|465.52|463.22|465.61|463.31|465.65|463.35|465.51|463.21|25
1734989080000|2024-12-23 21:24:40|465.6|463.3|465.67|463.37|465.8|463.5|465.56|463.26|26
1734989090000|2024-12-23 21:24:50|465.63|463.33|465.75|463.45|465.82|463.52|465.6|463.3|27
1734989100000|2024-12-23 21:25:00|465.74|463.44|465.68|463.38|465.85|463.55|465.52|463.22|32
1734989110000|2024-12-23 21:25:10|465.69|463.39|466.17|463.87|466.17|463.87|465.69|463.39|29
1734989120000|2024-12-23 21:25:20|466.18|463.88|465.7|463.4|466.34|464.04|465.7|463.4|22
1734989130000|2024-12-23 21:25:30|465.64|463.34|464.89|462.59|465.64|463.34|464.89|462.59|19
1734989140000|2024-12-23 21:25:40|464.88|462.58|465.27|462.97|465.35|463.05|464.81|462.51|32
1734989150000|2024-12-23 21:25:50|465.29|462.99|466.04|463.74|466.05|463.75|465.29|462.99|34
1734989160000|2024-12-23 21:26:00|466.02|463.72|465.81|463.51|466.02|463.72|465.81|463.51|10
1734989170000|2024-12-23 21:26:10|465.75|463.45|466.01|463.71|466.05|463.75|465.69|463.39|21
1734989180000|2024-12-23 21:26:20|465.96|463.66|466.28|463.98|466.38|464.08|465.92|463.62|29
1734989190000|2024-12-23 21:26:30|466.46|464.16|466.56|464.26|466.65|464.35|466.46|464.16|30
1734989200000|2024-12-23 21:26:40|466.55|464.25|466.38|464.08|466.55|464.25|466.27|463.97|20
1734989210000|2024-12-23 21:26:50|466.41|464.11|466.38|464.08|466.42|464.12|466.29|463.99|17
1734989220000|2024-12-23 21:27:00|466.37|464.07|466.34|464.04|466.4|464.1|466.29|463.99|23
1734989230000|2024-12-23 21:27:10|466.33|464.03|466.12|463.82|466.33|464.03|466.12|463.82|16
1734989240000|2024-12-23 21:27:20|466.13|463.83|466.28|463.98|466.41|464.11|466.13|463.83|26
1734989250000|2024-12-23 21:27:30|466.32|464.02|466.51|464.21|466.58|464.28|466.3|464|19
1734989260000|2024-12-23 21:27:40|466.56|464.26|466.51|464.21|466.58|464.28|466.27|463.97|23
1734989270000|2024-12-23 21:27:50|466.44|464.14|466.5|464.2|466.5|464.2|466.36|464.06|27
1734989280000|2024-12-23 21:28:00|466.51|464.21|466.02|463.72|466.57|464.27|465.99|463.69|24
1734989290000|2024-12-23 21:28:10|466.12|463.82|466.36|464.06|466.4|464.1|466.02|463.72|32
1734989300000|2024-12-23 21:28:20|466.35|464.05|466.15|463.85|466.35|464.05|466.07|463.77|22
1734989310000|2024-12-23 21:28:30|466.14|463.84|466.25|463.95|466.25|463.95|465.98|463.68|27
1734989320000|2024-12-23 21:28:40|466.23|463.93|465.7|463.4|466.23|463.93|465.7|463.4|16
1734989330000|2024-12-23 21:28:50|465.6|463.3|465.45|463.15|465.65|463.35|465.43|463.13|30
1734989340000|2024-12-23 21:29:00|465.47|463.17|465.42|463.12|465.69|463.39|465.41|463.11|26
1734989350000|2024-12-23 21:29:10|465.41|463.11|465.35|463.05|465.43|463.13|465.2|462.9|24
1734989360000|2024-12-23 21:29:20|465.36|463.06|465.1|462.8|465.42|463.12|465.1|462.8|24
1734989370000|2024-12-23 21:29:30|465.13|462.83|465.6|463.3|465.6|463.3|465.12|462.82|25
1734989380000|2024-12-23 21:29:40|465.55|463.25|465.49|463.19|465.69|463.39|465.49|463.19|16
1734989390000|2024-12-23 21:29:50|465.48|463.18|465.08|462.78|465.48|463.18|465.08|462.78|11
1734989400000|2024-12-23 21:30:00|465.09|462.79|465.13|462.83|465.35|463.05|465.09|462.79|33
1734989410000|2024-12-23 21:30:10|465.1|462.8|465.23|462.93|465.24|462.94|464.87|462.57|18
1734989420000|2024-12-23 21:30:20|465.24|462.94|465.04|462.74|465.24|462.94|465|462.7|21
1734989430000|2024-12-23 21:30:30|465.05|462.75|465.42|463.12|465.45|463.15|465.05|462.75|23
1734989440000|2024-12-23 21:30:40|465.39|463.09|465.69|463.39|465.7|463.4|465.39|463.09|24
1734989450000|2024-12-23 21:30:50|465.77|463.47|465.33|463.03|465.79|463.49|465.33|463.03|16
1734989460000|2024-12-23 21:31:00|465.34|463.04|464.63|462.33|465.37|463.07|464.31|462.01|30
1734989470000|2024-12-23 21:31:10|464.61|462.31|464.85|462.55|464.87|462.57|464.58|462.28|30
1734989480000|2024-12-23 21:31:20|464.84|462.54|465.37|463.07|465.38|463.08|464.8|462.5|34
1734989490000|2024-12-23 21:31:30|465.38|463.08|465.57|463.27|465.57|463.27|465.38|463.08|14
1734989500000|2024-12-23 21:31:40|465.56|463.26|466.01|463.71|466.24|463.94|465.56|463.26|24
1734989510000|2024-12-23 21:31:50|465.86|463.56|465.85|463.55|465.97|463.67|465.76|463.46|26
1734989520000|2024-12-23 21:32:00|465.91|463.61|465.71|463.41|466.04|463.74|465.6|463.3|18
1734989530000|2024-12-23 21:32:10|465.69|463.39|465.67|463.37|465.95|463.65|465.64|463.34|26
1734989540000|2024-12-23 21:32:20|465.74|463.44|465.67|463.37|465.84|463.54|465.66|463.36|19
1734989550000|2024-12-23 21:32:30|465.53|463.23|465.51|463.21|465.78|463.48|465.4|463.1|28
1734989560000|2024-12-23 21:32:40|465.49|463.19|464.87|462.57|465.49|463.19|464.87|462.57|21
1734989570000|2024-12-23 21:32:50|464.88|462.58|465.09|462.79|465.1|462.8|464.87|462.57|23
1734989580000|2024-12-23 21:33:00|465.08|462.78|464.81|462.51|465.11|462.81|464.58|462.28|24
1734989590000|2024-12-23 21:33:10|464.8|462.5|464.2|461.9|464.8|462.5|464.2|461.9|27
1734989600000|2024-12-23 21:33:20|464.08|461.78|463.98|461.68|464.13|461.83|463.87|461.57|25
1734989610000|2024-12-23 21:33:30|463.97|461.67|463.67|461.37|463.97|461.67|463.67|461.37|22
1734989620000|2024-12-23 21:33:40|463.66|461.36|463.08|460.78|463.76|461.46|463.08|460.78|30
1734989630000|2024-12-23 21:33:50|463.07|460.77|462.86|460.56|463.09|460.79|462.84|460.54|24
1734989640000|2024-12-23 21:34:00|462.88|460.58|462.73|460.43|462.91|460.61|462.58|460.28|34
1734989650000|2024-12-23 21:34:10|462.71|460.41|462.72|460.42|462.94|460.64|462.55|460.25|34
1734989660000|2024-12-23 21:34:20|462.82|460.52|463.08|460.78|463.21|460.91|462.8|460.5|28
1734989670000|2024-12-23 21:34:30|463.04|460.74|462.86|460.56|463.06|460.76|462.86|460.56|29
1734989680000|2024-12-23 21:34:40|462.85|460.55|463.34|461.04|463.38|461.08|462.85|460.55|27
1734989690000|2024-12-23 21:34:50|463.32|461.02|463.05|460.75|463.35|461.05|462.83|460.53|32
1734989700000|2024-12-23 21:35:00|463.04|460.74|463.13|460.83|463.13|460.83|462.72|460.42|28
1734989710000|2024-12-23 21:35:10|463.12|460.82|463.39|461.09|463.66|461.36|463.11|460.81|34
1734989720000|2024-12-23 21:35:20|463.46|461.16|463.86|461.56|464.08|461.78|463.3|461|36
1734989730000|2024-12-23 21:35:30|463.87|461.57|464.08|461.78|464.11|461.81|463.86|461.56|29
1734989740000|2024-12-23 21:35:40|464.09|461.79|464.05|461.75|464.5|462.2|464.05|461.75|35
1734989750000|2024-12-23 21:35:50|463.96|461.66|463.75|461.45|463.96|461.66|463.68|461.38|31
1734989760000|2024-12-23 21:36:00|463.76|461.46|463.75|461.45|463.89|461.59|463.71|461.41|31
1734989770000|2024-12-23 21:36:10|463.77|461.47|463.34|461.04|463.78|461.48|463.34|461.04|16
1734989780000|2024-12-23 21:36:20|463.25|460.95|463.09|460.79|463.25|460.95|463.09|460.79|13
1734989790000|2024-12-23 21:36:30|463.13|460.83|463.11|460.81|463.14|460.84|463.09|460.79|18
1734989800000|2024-12-23 21:36:40|463.1|460.8|462.71|460.41|463.12|460.82|462.7|460.4|22
1734989810000|2024-12-23 21:36:50|462.72|460.42|462.31|460.01|462.72|460.42|462|459.7|27
1734989820000|2024-12-23 21:37:00|462.3|460|462.73|460.43|462.74|460.44|462.29|459.99|30
1734989830000|2024-12-23 21:37:10|462.72|460.42|462.8|460.5|462.88|460.58|462.72|460.42|28
1734989840000|2024-12-23 21:37:20|462.78|460.48|462.7|460.4|462.89|460.59|462.67|460.37|29
1734989850000|2024-12-23 21:37:30|462.71|460.41|462.51|460.21|462.75|460.45|462.48|460.18|25
1734989860000|2024-12-23 21:37:40|462.5|460.2|462.85|460.55|462.85|460.55|462.49|460.19|23
1734989870000|2024-12-23 21:37:50|462.84|460.54|462.53|460.23|462.84|460.54|462.53|460.23|12
1734989880000|2024-12-23 21:38:00|462.52|460.22|462.82|460.52|462.83|460.53|462.51|460.21|26
1734989890000|2024-12-23 21:38:10|462.83|460.53|462.93|460.63|463.04|460.74|462.82|460.52|23
1734989900000|2024-12-23 21:38:20|462.94|460.64|463.51|461.21|463.53|461.23|462.92|460.62|24
1734989910000|2024-12-23 21:38:30|463.5|461.2|463.45|461.15|463.65|461.35|463.43|461.13|26
1734989920000|2024-12-23 21:38:40|463.58|461.28|463.72|461.42|463.87|461.57|463.53|461.23|27
1734989930000|2024-12-23 21:38:50|463.7|461.4|463.66|461.36|463.7|461.4|463.55|461.25|14
1734989940000|2024-12-23 21:39:00|463.63|461.33|464.06|461.76|464.07|461.77|463.61|461.31|26
1734989950000|2024-12-23 21:39:10|464.03|461.73|464.15|461.85|464.21|461.91|464.02|461.72|25
1734989960000|2024-12-23 21:39:20|464.16|461.86|464.03|461.73|464.31|462.01|464.03|461.73|19
1734989970000|2024-12-23 21:39:30|464|461.7|463.92|461.62|464.03|461.73|463.92|461.62|14
1734989980000|2024-12-23 21:39:40|463.95|461.65|463.92|461.62|463.95|461.65|463.92|461.62|4
1734989990000|2024-12-23 21:39:50|463.93|461.63|464.03|461.73|464.15|461.85|463.93|461.63|8
1734990000000|2024-12-23 21:40:00|464.05|461.75|464.6|462.3|464.7|462.4|464.05|461.75|29
1734990010000|2024-12-23 21:40:10|464.56|462.26|464.18|461.88|464.58|462.28|464.18|461.88|13
1734990020000|2024-12-23 21:40:20|464.28|461.98|464.3|462|464.32|462.02|464.28|461.98|7
1734990030000|2024-12-23 21:40:30|464.29|461.99|464.68|462.38|464.69|462.39|464.28|461.98|22
1734990040000|2024-12-23 21:40:40|464.67|462.37|464.6|462.3|464.72|462.42|464.6|462.3|14
1734990050000|2024-12-23 21:40:50|464.57|462.27|464.33|462.03|464.57|462.27|464.33|462.03|6
1734990060000|2024-12-23 21:41:00|464.24|461.94|463.98|461.68|464.24|461.94|463.98|461.68|6
1734990070000|2024-12-23 21:41:10|463.97|461.67|464.49|462.19|464.49|462.19|463.81|461.51|26
1734990080000|2024-12-23 21:41:20|464.57|462.27|464.79|462.49|464.79|462.49|464.52|462.22|22
1734990090000|2024-12-23 21:41:30|464.77|462.47|464.87|462.57|464.88|462.58|464.71|462.41|15
1734990100000|2024-12-23 21:41:40|464.86|462.56|465.01|462.71|465.12|462.82|464.84|462.54|25
1734990110000|2024-12-23 21:41:50|464.89|462.59|464.8|462.5|464.89|462.59|464.8|462.5|6
1734990120000|2024-12-23 21:42:00|464.81|462.51|465.07|462.77|465.07|462.77|464.81|462.51|18
1734990130000|2024-12-23 21:42:10|465.03|462.73|464.47|462.17|465.17|462.87|464.47|462.17|15
1734990140000|2024-12-23 21:42:20|464.45|462.15|464.61|462.31|464.68|462.38|464.45|462.15|24
1734990150000|2024-12-23 21:42:30|464.58|462.28|464.68|462.38|464.73|462.43|464.58|462.28|22
1734990160000|2024-12-23 21:42:40|464.67|462.37|465.06|462.76|465.1|462.8|464.67|462.37|27
1734990170000|2024-12-23 21:42:50|465.09|462.79|465.27|462.97|465.3|463|465.09|462.79|25
1734990180000|2024-12-23 21:43:00|465.28|462.98|465.18|462.88|465.32|463.02|465.14|462.84|14
1734990190000|2024-12-23 21:43:10|465.17|462.87|465.05|462.75|465.24|462.94|465.05|462.75|21
1734990200000|2024-12-23 21:43:20|464.98|462.68|464.92|462.62|464.98|462.68|464.91|462.61|7
1734990210000|2024-12-23 21:43:30|464.91|462.61|464.91|462.61|464.94|462.64|464.87|462.57|7
1734990220000|2024-12-23 21:43:40|464.9|462.6|464.65|462.35|465.01|462.71|464.65|462.35|11
1734990230000|2024-12-23 21:43:50|464.66|462.36|464.79|462.49|464.84|462.54|464.66|462.36|21
1734990240000|2024-12-23 21:44:00|464.81|462.51|464.8|462.5|464.86|462.56|464.8|462.5|25
1734990250000|2024-12-23 21:44:10|464.77|462.47|464.15|461.85|464.77|462.47|464.15|461.85|13
1734990260000|2024-12-23 21:44:20|464.14|461.84|464.55|462.25|464.55|462.25|464.14|461.84|16
1734990270000|2024-12-23 21:44:30|464.54|462.24|464.64|462.34|464.7|462.4|464.53|462.23|18
1734990280000|2024-12-23 21:44:40|464.63|462.33|464.44|462.14|464.63|462.33|464.44|462.14|18
1734990290000|2024-12-23 21:44:50|464.38|462.08|464.33|462.03|464.38|462.08|464.33|462.03|2
1734990300000|2024-12-23 21:45:00|464.38|462.08|464.63|462.33|464.68|462.38|464.38|462.08|15
1734990310000|2024-12-23 21:45:10|464.61|462.31|464.46|462.16|464.61|462.31|464.31|462.01|15
1734990320000|2024-12-23 21:45:20|464.48|462.18|464.13|461.83|464.68|462.38|464.13|461.83|22
1734990330000|2024-12-23 21:45:30|464.08|461.78|464.08|461.78|464.12|461.82|464.02|461.72|21
1734990340000|2024-12-23 21:45:40|464.07|461.77|464.46|462.16|464.51|462.21|464.07|461.77|27
1734990350000|2024-12-23 21:45:50|464.47|462.17|464.35|462.05|464.66|462.36|464.35|462.05|23
1734990360000|2024-12-23 21:46:00|464.31|462.01|463.92|461.62|464.31|462.01|463.92|461.62|22
1734990370000|2024-12-23 21:46:10|463.85|461.55|463.89|461.59|463.89|461.59|463.79|461.49|6
1734990380000|2024-12-23 21:46:20|463.87|461.57|463.86|461.56|464.03|461.73|463.85|461.55|11
1734990390000|2024-12-23 21:46:30|463.89|461.59|464.19|461.89|464.19|461.89|463.88|461.58|10
1734990400000|2024-12-23 21:46:40|464.17|461.87|463.47|461.17|464.17|461.87|463.47|461.17|15
1734990410000|2024-12-23 21:46:50|463.46|461.16|463.09|460.79|463.46|461.16|463.09|460.79|14
1734990420000|2024-12-23 21:47:00|463.1|460.8|462.9|460.6|463.17|460.87|462.83|460.53|24
1734990430000|2024-12-23 21:47:10|462.88|460.58|462.63|460.33|462.89|460.59|462.63|460.33|14
1734990440000|2024-12-23 21:47:20|462.64|460.34|462.1|459.8|462.64|460.34|462.08|459.78|27
1734990450000|2024-12-23 21:47:30|462.11|459.81|462.03|459.73|462.31|460.01|462.03|459.73|22
1734990460000|2024-12-23 21:47:40|462.02|459.72|461.18|458.88|462.03|459.73|461.18|458.88|26
1734990470000|2024-12-23 21:47:50|461.16|458.86|460.83|458.53|461.16|458.86|460.8|458.5|33
1734990480000|2024-12-23 21:48:00|460.79|458.49|460.94|458.64|460.99|458.69|460.71|458.41|27
1734990490000|2024-12-23 21:48:10|460.92|458.62|461.01|458.71|461.03|458.73|460.79|458.49|21
1734990500000|2024-12-23 21:48:20|461.02|458.72|461.1|458.8|461.24|458.94|461.02|458.72|23
1734990510000|2024-12-23 21:48:30|461.11|458.81|460.96|458.66|461.11|458.81|460.94|458.64|20
1734990520000|2024-12-23 21:48:40|460.98|458.68|460.7|458.4|461.01|458.71|460.68|458.38|16
1734990530000|2024-12-23 21:48:50|460.69|458.39|460.24|457.94|460.69|458.39|460.24|457.94|17
1734990540000|2024-12-23 21:49:00|460.25|457.95|460.22|457.92|460.48|458.18|460.22|457.92|25
1734990550000|2024-12-23 21:49:10|460.21|457.91|460.29|457.99|460.31|458.01|460.21|457.91|21
1734990560000|2024-12-23 21:49:20|460.28|457.98|460.26|457.96|460.28|457.98|460.23|457.93|16
1734990570000|2024-12-23 21:49:30|460.25|457.95|460.36|458.06|460.41|458.11|460.25|457.95|20
1734990580000|2024-12-23 21:49:40|460.38|458.08|460.56|458.26|460.56|458.26|460.38|458.08|21
1734990590000|2024-12-23 21:49:50|460.57|458.27|460.74|458.44|460.76|458.46|460.55|458.25|23
1734990600000|2024-12-23 21:50:00|460.81|458.51|461.31|459.01|461.31|459.01|460.77|458.47|14
1734990610000|2024-12-23 21:50:10|461.37|459.07|461.79|459.49|461.93|459.63|461.37|459.07|27
1734990620000|2024-12-23 21:50:20|461.85|459.55|462.32|460.02|462.34|460.04|461.81|459.51|28
1734990630000|2024-12-23 21:50:30|462.34|460.04|462.45|460.15|462.54|460.24|462.33|460.03|24
1734990640000|2024-12-23 21:50:40|462.42|460.12|462.47|460.17|462.5|460.2|462.42|460.12|9
1734990650000|2024-12-23 21:50:50|462.48|460.18|462.6|460.3|462.74|460.44|462.48|460.18|24
1734990660000|2024-12-23 21:51:00|462.61|460.31|462.99|460.69|463.09|460.79|462.61|460.31|23
1734990670000|2024-12-23 21:51:10|462.98|460.68|462.85|460.55|463.19|460.89|462.85|460.55|26
1734990680000|2024-12-23 21:51:20|462.86|460.56|462.48|460.18|463.02|460.72|462.48|460.18|21
1734990690000|2024-12-23 21:51:30|462.45|460.15|462.32|460.02|462.45|460.15|462.32|460.02|12
1734990700000|2024-12-23 21:51:40|462.2|459.9|462.04|459.74|462.2|459.9|462.04|459.74|22
1734990710000|2024-12-23 21:51:50|462.05|459.75|461.79|459.49|462.05|459.75|461.77|459.47|20
1734990720000|2024-12-23 21:52:00|461.81|459.51|461.42|459.12|461.81|459.51|461.27|458.97|28
1734990730000|2024-12-23 21:52:10|461.37|459.07|461.5|459.2|461.52|459.22|461.37|459.07|22
1734990740000|2024-12-23 21:52:20|461.58|459.28|461.09|458.79|461.58|459.28|461.09|458.79|18
1734990750000|2024-12-23 21:52:30|461.17|458.87|461.19|458.89|461.22|458.92|461.17|458.87|11
1734990760000|2024-12-23 21:52:40|461.2|458.9|461.25|458.95|461.38|459.08|461.2|458.9|16
1734990770000|2024-12-23 21:52:50|461.24|458.94|460.91|458.61|461.24|458.94|460.89|458.59|17
1734990780000|2024-12-23 21:53:00|460.96|458.66|461.04|458.74|461.04|458.74|460.96|458.66|12
1734990790000|2024-12-23 21:53:10|461.05|458.75|460.99|458.69|461.13|458.83|460.92|458.62|20
1734990800000|2024-12-23 21:53:20|461|458.7|461.15|458.85|461.2|458.9|460.97|458.67|11
1734990820000|2024-12-23 21:53:40|461.03|458.73|460.6|458.3|461.03|458.73|460.6|458.3|18
1734990830000|2024-12-23 21:53:50|460.57|458.27|460.29|457.99|460.57|458.27|460.29|457.99|14
1734990840000|2024-12-23 21:54:00|460.3|458|460.88|458.58|460.93|458.63|460.29|457.99|19
1734990850000|2024-12-23 21:54:10|460.92|458.62|460.76|458.46|460.92|458.62|460.72|458.42|23
1734990860000|2024-12-23 21:54:20|460.75|458.45|460.45|458.15|460.75|458.45|460.44|458.14|17
1734990870000|2024-12-23 21:54:30|460.51|458.21|460.64|458.34|460.65|458.35|460.51|458.21|16
1734990880000|2024-12-23 21:54:40|460.65|458.35|460.96|458.66|461.05|458.75|460.64|458.34|16
1734990890000|2024-12-23 21:54:50|460.95|458.65|461.02|458.72|461.08|458.78|460.95|458.65|8
1734990900000|2024-12-23 21:55:00|461.03|458.73|461.3|459|461.39|459.09|460.96|458.66|29
1734990910000|2024-12-23 21:55:10|461.38|459.08|461.13|458.83|461.6|459.3|461.11|458.81|31
1734990920000|2024-12-23 21:55:20|461.14|458.84|461.4|459.1|461.47|459.17|461.14|458.84|20
1734990930000|2024-12-23 21:55:30|461.41|459.11|461.29|458.99|461.44|459.14|461.28|458.98|18
1734990940000|2024-12-23 21:55:40|461.3|459|461.06|458.76|461.3|459|461.06|458.76|16
1734990950000|2024-12-23 21:55:50|461.13|458.83|461.06|458.76|461.13|458.83|461.06|458.76|16
1734990960000|2024-12-23 21:56:00|461.09|458.79|460.87|458.57|461.22|458.92|460.87|458.57|17
1734990970000|2024-12-23 21:56:10|460.85|458.55|460.83|458.53|461|458.7|460.83|458.53|22
1734990980000|2024-12-23 21:56:20|460.81|458.51|460.7|458.4|460.99|458.69|460.59|458.29|25
1734990990000|2024-12-23 21:56:30|460.69|458.39|461|458.7|461.06|458.76|460.68|458.38|20
1734991000000|2024-12-23 21:56:40|460.99|458.69|461.06|458.76|461.1|458.8|460.93|458.63|18
1734991010000|2024-12-23 21:56:50|461.08|458.78|460.91|458.61|461.09|458.79|460.86|458.56|22
1734991020000|2024-12-23 21:57:00|460.96|458.66|460.76|458.46|461.25|458.95|460.76|458.46|27
1734991030000|2024-12-23 21:57:10|460.75|458.45|460.85|458.55|460.88|458.58|460.74|458.44|14
1734991040000|2024-12-23 21:57:20|460.84|458.54|460.38|458.08|460.84|458.54|460.26|457.96|26
1734991050000|2024-12-23 21:57:30|460.39|458.09|460.39|458.09|460.46|458.16|460.35|458.05|25
1734991060000|2024-12-23 21:57:40|460.42|458.12|460.25|457.95|460.51|458.21|460.25|457.95|21
1734991070000|2024-12-23 21:57:50|460.19|457.89|460.06|457.76|460.19|457.89|460.01|457.71|18
1734991080000|2024-12-23 21:58:00|460.03|457.73|459.97|457.67|460.17|457.87|459.97|457.67|24
1734991090000|2024-12-23 21:58:10|459.98|457.68|459.84|457.54|459.98|457.68|459.83|457.53|15
1734991100000|2024-12-23 21:58:20|459.83|457.53|459.69|457.39|459.85|457.55|459.69|457.39|17
1734991110000|2024-12-23 21:58:30|459.7|457.4|459.9|457.6|459.91|457.61|459.7|457.4|23
1734991120000|2024-12-23 21:58:40|459.91|457.61|459.67|457.37|459.93|457.63|459.65|457.35|14
1734991130000|2024-12-23 21:58:50|459.71|457.41|460.16|457.86|460.16|457.86|459.7|457.4|18
1734991140000|2024-12-23 21:59:00|460.32|458.02|459.92|457.62|460.39|458.09|459.92|457.62|27
1734991150000|2024-12-23 21:59:10|459.91|457.61|459.71|457.41|459.91|457.61|459.57|457.27|23
1734991160000|2024-12-23 21:59:20|459.67|457.37|459.54|457.24|459.68|457.38|459.54|457.24|14
1734991170000|2024-12-23 21:59:30|459.56|457.26|459.82|457.52|459.83|457.53|459.54|457.24|10
1734991180000|2024-12-23 21:59:40|459.69|457.39|459.34|457.04|459.69|457.39|459.34|457.04|14
1734991190000|2024-12-23 21:59:50|459.39|457.09|458.98|456.68|459.39|457.09|458.92|456.62|15
1734991200000|2024-12-23 22:00:00|458.99|456.69|459.64|457.34|459.64|457.34|458.97|456.67|27
1734991210000|2024-12-23 22:00:10|459.72|457.42|459.44|457.14|459.87|457.57|459.44|457.14|32
1734991220000|2024-12-23 22:00:20|459.46|457.16|459.85|457.55|459.85|457.55|459.46|457.16|28
1734991230000|2024-12-23 22:00:30|459.84|457.54|459.63|457.33|459.89|457.59|459.55|457.25|23
1734991240000|2024-12-23 22:00:40|459.62|457.32|459.53|457.23|459.62|457.32|459.34|457.04|23
1734991250000|2024-12-23 22:00:50|459.51|457.21|459.84|457.54|459.9|457.6|459.51|457.21|26
1734991260000|2024-12-23 22:01:00|459.82|457.52|459.62|457.32|459.91|457.61|459.62|457.32|25
1734991270000|2024-12-23 22:01:10|459.63|457.33|459.66|457.36|459.67|457.37|459.4|457.1|28
1734991280000|2024-12-23 22:01:20|459.73|457.43|460.21|457.91|460.25|457.95|459.73|457.43|26
1734991290000|2024-12-23 22:01:30|460.2|457.9|460.39|458.09|460.61|458.31|460.2|457.9|26
1734991300000|2024-12-23 22:01:40|460.38|458.08|460.59|458.29|460.59|458.29|460.38|458.08|20
1734991310000|2024-12-23 22:01:50|460.66|458.36|460.99|458.69|461.16|458.86|460.66|458.36|28
1734991320000|2024-12-23 22:02:00|460.97|458.67|460.58|458.28|460.97|458.67|460.58|458.28|29
1734991330000|2024-12-23 22:02:10|460.57|458.27|460.53|458.23|460.58|458.28|460.32|458.02|26
1734991340000|2024-12-23 22:02:20|460.52|458.22|460.06|457.76|460.53|458.23|460.06|457.76|22
1734991350000|2024-12-23 22:02:30|460.09|457.79|459.82|457.52|460.09|457.79|459.76|457.46|15
1734991360000|2024-12-23 22:02:40|459.84|457.54|459.69|457.39|459.99|457.69|459.69|457.39|19
1734991370000|2024-12-23 22:02:50|459.65|457.35|459.37|457.07|459.66|457.36|459.37|457.07|24
1734991380000|2024-12-23 22:03:00|459.36|457.06|459.65|457.35|459.68|457.38|459.19|456.89|23
1734991390000|2024-12-23 22:03:10|459.64|457.34|459.27|456.97|459.64|457.34|459.25|456.95|30
1734991400000|2024-12-23 22:03:20|459.25|456.95|459.25|456.95|459.31|457.01|459.1|456.8|26
1734991410000|2024-12-23 22:03:30|459.28|456.98|459.65|457.35|459.65|457.35|459.26|456.96|29
1734991420000|2024-12-23 22:03:40|459.64|457.34|459.92|457.62|459.93|457.63|459.63|457.33|20
1734991430000|2024-12-23 22:03:50|459.93|457.63|459.59|457.29|460.07|457.77|459.56|457.26|24
1734991440000|2024-12-23 22:04:00|459.58|457.28|459.39|457.09|459.58|457.28|459.14|456.84|22
1734991450000|2024-12-23 22:04:10|459.41|457.11|459.31|457.01|459.68|457.38|459.3|457|22
1734991460000|2024-12-23 22:04:20|459.3|457|458.93|456.63|459.31|457.01|458.85|456.55|25
1734991470000|2024-12-23 22:04:30|459|456.7|459.44|457.14|459.44|457.14|459|456.7|29
1734991480000|2024-12-23 22:04:40|459.43|457.13|459.4|457.1|459.46|457.16|459.34|457.04|17
1734991490000|2024-12-23 22:04:50|459.38|457.08|459.02|456.72|459.4|457.1|459.01|456.71|23
1734991500000|2024-12-23 22:05:00|459.01|456.71|459.3|457|459.42|457.12|458.91|456.61|29
1734991510000|2024-12-23 22:05:10|459.33|457.03|459.37|457.07|459.44|457.14|459.33|457.03|26
1734991520000|2024-12-23 22:05:20|459.36|457.06|458.68|456.38|459.36|457.06|458.67|456.37|21
1734991530000|2024-12-23 22:05:30|458.69|456.39|459.49|457.19|459.5|457.2|458.69|456.39|30
1734991540000|2024-12-23 22:05:40|459.47|457.17|459.76|457.46|459.79|457.49|459.46|457.16|18
1734991550000|2024-12-23 22:05:50|459.8|457.5|459.94|457.64|460.22|457.92|459.8|457.5|29
1734991560000|2024-12-23 22:06:00|459.95|457.65|459.52|457.22|460.04|457.74|459.51|457.21|28
1734991570000|2024-12-23 22:06:10|459.51|457.21|459.84|457.54|460.01|457.71|459.51|457.21|27
1734991580000|2024-12-23 22:06:20|459.8|457.5|460.22|457.92|460.23|457.93|459.8|457.5|27
1734991590000|2024-12-23 22:06:30|460.21|457.91|460.5|458.2|460.51|458.21|460.21|457.91|27
1734991600000|2024-12-23 22:06:40|460.56|458.26|460.65|458.35|460.7|458.4|460.43|458.13|26
1734991610000|2024-12-23 22:06:50|460.56|458.26|460|457.7|460.56|458.26|460|457.7|26
1734991620000|2024-12-23 22:07:00|460.01|457.71|459.74|457.44|460.02|457.72|459.68|457.38|27
1734991630000|2024-12-23 22:07:10|459.78|457.48|459.79|457.49|459.83|457.53|459.75|457.45|26
1734991640000|2024-12-23 22:07:20|459.82|457.52|459.61|457.31|459.87|457.57|459.6|457.3|19
1734991650000|2024-12-23 22:07:30|459.6|457.3|459.62|457.32|459.63|457.33|459.53|457.23|20
1734991660000|2024-12-23 22:07:40|459.6|457.3|460.08|457.78|460.1|457.8|459.6|457.3|20
1734991670000|2024-12-23 22:07:50|460.06|457.76|459.68|457.38|460.06|457.76|459.67|457.37|22
1734991680000|2024-12-23 22:08:00|459.69|457.39|460.16|457.86|460.2|457.9|459.68|457.38|24
1734991690000|2024-12-23 22:08:10|460.18|457.88|460.81|458.51|461.04|458.74|460.18|457.88|27
1734991700000|2024-12-23 22:08:20|460.78|458.48|460.17|457.87|460.87|458.57|460.15|457.85|22
1734991710000|2024-12-23 22:08:30|460.16|457.86|460.04|457.74|460.16|457.86|459.79|457.49|26
1734991720000|2024-12-23 22:08:40|460.03|457.73|460.23|457.93|460.25|457.95|459.82|457.52|27
1734991730000|2024-12-23 22:08:50|460.26|457.96|460.12|457.82|460.27|457.97|460.12|457.82|17
1734991740000|2024-12-23 22:09:00|460.13|457.83|459.6|457.3|460.28|457.98|459.6|457.3|29
1734991750000|2024-12-23 22:09:10|459.53|457.23|459.74|457.44|459.83|457.53|459.47|457.17|25
1734991760000|2024-12-23 22:09:20|459.76|457.46|459.82|457.52|459.86|457.56|459.6|457.3|20
1734991770000|2024-12-23 22:09:30|459.83|457.53|459.74|457.44|459.83|457.53|459.54|457.24|24
1734991780000|2024-12-23 22:09:40|459.75|457.45|459.51|457.21|459.76|457.46|459.51|457.21|16
1734991790000|2024-12-23 22:09:50|459.5|457.2|459.99|457.69|460|457.7|459.5|457.2|23
1734991800000|2024-12-23 22:10:00|459.98|457.68|459.66|457.36|460.08|457.78|459.6|457.3|20
1734991810000|2024-12-23 22:10:10|459.64|457.34|459.45|457.15|459.73|457.43|459.44|457.14|21
1734991820000|2024-12-23 22:10:20|459.41|457.11|459.56|457.26|459.71|457.41|459.38|457.08|23
1734991830000|2024-12-23 22:10:30|459.5|457.2|459.22|456.92|459.5|457.2|459.22|456.92|14
1734991840000|2024-12-23 22:10:40|459.14|456.84|458.48|456.18|459.14|456.84|458.48|456.18|25
1734991850000|2024-12-23 22:10:50|458.46|456.16|458.38|456.08|458.46|456.16|458.26|455.96|14
1734991860000|2024-12-23 22:11:00|458.35|456.05|458.54|456.24|458.64|456.34|458.35|456.05|26
1734991870000|2024-12-23 22:11:10|458.55|456.25|458.24|455.94|458.59|456.29|458.24|455.94|22
1734991880000|2024-12-23 22:11:20|458.23|455.93|458.75|456.45|458.75|456.45|458.23|455.93|23
1734991890000|2024-12-23 22:11:30|458.71|456.41|458.7|456.4|458.75|456.45|458.55|456.25|23
1734991900000|2024-12-23 22:11:40|458.72|456.42|458.47|456.17|458.8|456.5|458.4|456.1|26
1734991910000|2024-12-23 22:11:50|458.48|456.18|458.23|455.93|458.48|456.18|458.23|455.93|15
1734991920000|2024-12-23 22:12:00|458.26|455.96|458.64|456.34|458.65|456.35|458.26|455.96|15
1734991930000|2024-12-23 22:12:10|458.65|456.35|458.94|456.64|458.98|456.68|458.56|456.26|21
1734991940000|2024-12-23 22:12:20|458.92|456.62|458.69|456.39|458.92|456.62|458.46|456.16|26
1734991950000|2024-12-23 22:12:30|458.67|456.37|458.5|456.2|458.67|456.37|458.47|456.17|25
1734991960000|2024-12-23 22:12:40|458.47|456.17|458.49|456.19|458.49|456.19|458.34|456.04|19
1734991970000|2024-12-23 22:12:50|458.54|456.24|458.84|456.54|458.85|456.55|458.54|456.24|23
1734991980000|2024-12-23 22:13:00|458.85|456.55|458.74|456.44|459.01|456.71|458.72|456.42|23
1734991990000|2024-12-23 22:13:10|458.78|456.48|458.9|456.6|458.96|456.66|458.74|456.44|25
1734992000000|2024-12-23 22:13:20|458.93|456.63|459.01|456.71|459.11|456.81|458.93|456.63|11
1734992010000|2024-12-23 22:13:30|459.04|456.74|459.01|456.71|459.04|456.74|459.01|456.71|9
1734992020000|2024-12-23 22:13:40|459.02|456.72|459.1|456.8|459.22|456.92|459.02|456.72|15
1734992030000|2024-12-23 22:13:50|459.09|456.79|458.74|456.44|459.09|456.79|458.64|456.34|21
1734992040000|2024-12-23 22:14:00|458.86|456.56|458.93|456.63|458.95|456.65|458.83|456.53|16
1734992050000|2024-12-23 22:14:10|458.94|456.64|459.32|457.02|459.34|457.04|458.92|456.62|21
1734992060000|2024-12-23 22:14:20|459.3|457|459.49|457.19|459.51|457.21|459.28|456.98|21
1734992070000|2024-12-23 22:14:30|459.48|457.18|459.65|457.35|459.68|457.38|459.48|457.18|23
1734992080000|2024-12-23 22:14:40|459.55|457.25|459.25|456.95|459.55|457.25|459.25|456.95|8
1734992090000|2024-12-23 22:14:50|459.2|456.9|459.28|456.98|459.33|457.03|459.17|456.87|14
1734992100000|2024-12-23 22:15:00|459.22|456.92|459.22|456.92|459.31|457.01|458.93|456.63|30
1734992110000|2024-12-23 22:15:10|459.26|456.96|459.74|457.44|459.75|457.45|459.24|456.94|33
1734992120000|2024-12-23 22:15:20|459.75|457.45|459.72|457.42|459.85|457.55|459.71|457.41|23
1734992130000|2024-12-23 22:15:30|459.73|457.43|460.11|457.81|460.15|457.85|459.73|457.43|23
1734992140000|2024-12-23 22:15:40|460.09|457.79|460.1|457.8|460.33|458.03|460.07|457.77|26
1734992150000|2024-12-23 22:15:50|460.09|457.79|459.61|457.31|460.09|457.79|459.61|457.31|19
1734992160000|2024-12-23 22:16:00|459.59|457.29|459.64|457.34|459.77|457.47|459.54|457.24|29
1734992170000|2024-12-23 22:16:10|459.66|457.36|460.07|457.77|460.07|457.77|459.65|457.35|25
1734992180000|2024-12-23 22:16:20|460.1|457.8|460.27|457.97|460.27|457.97|460.01|457.71|24
1734992190000|2024-12-23 22:16:30|460.29|457.99|460.2|457.9|460.3|458|460.09|457.79|22
1734992200000|2024-12-23 22:16:40|460.21|457.91|460.36|458.06|460.42|458.12|460.2|457.9|21
1734992210000|2024-12-23 22:16:50|460.35|458.05|460.79|458.49|460.79|458.49|460.34|458.04|24
1734992220000|2024-12-23 22:17:00|460.8|458.5|461.53|459.23|461.6|459.3|460.8|458.5|32
1734992230000|2024-12-23 22:17:10|461.51|459.21|461.53|459.23|461.55|459.25|461.35|459.05|27
1734992240000|2024-12-23 22:17:20|461.55|459.25|461.55|459.25|461.77|459.47|461.55|459.25|25
1734992250000|2024-12-23 22:17:30|461.46|459.16|461.44|459.14|461.46|459.16|461.26|458.96|21
1734992260000|2024-12-23 22:17:40|461.42|459.12|461.85|459.55|461.85|459.55|461.39|459.09|25
1734992270000|2024-12-23 22:17:50|461.84|459.54|461.89|459.59|461.89|459.59|461.77|459.47|21
1734992280000|2024-12-23 22:18:00|461.88|459.58|461.74|459.44|461.97|459.67|461.64|459.34|26
1734992290000|2024-12-23 22:18:10|461.75|459.45|461.83|459.53|461.88|459.58|461.69|459.39|28
1734992300000|2024-12-23 22:18:20|461.82|459.52|462.04|459.74|462.07|459.77|461.8|459.5|23
1734992310000|2024-12-23 22:18:30|462.03|459.73|462.01|459.71|462.05|459.75|461.99|459.69|15
1734992320000|2024-12-23 22:18:40|462.02|459.72|462.29|459.99|462.29|459.99|462.01|459.71|18
1734992330000|2024-12-23 22:18:50|462.25|459.95|462.28|459.98|462.3|460|462.25|459.95|16
1734992340000|2024-12-23 22:19:00|462.27|459.97|462.1|459.8|462.27|459.97|462.1|459.8|11
1734992350000|2024-12-23 22:19:10|462.12|459.82|462.13|459.83|462.24|459.94|462.11|459.81|16
1734992360000|2024-12-23 22:19:20|462.11|459.81|462.11|459.81|462.13|459.83|462.11|459.81|6
1734992370000|2024-12-23 22:19:30|462.1|459.8|462.25|459.95|462.25|459.95|461.95|459.65|13
1734992380000|2024-12-23 22:19:40|462.23|459.93|462.19|459.89|462.24|459.94|462.19|459.89|12
1734992390000|2024-12-23 22:19:50|462.2|459.9|462.23|459.93|462.23|459.93|462.19|459.89|6
1734992400000|2024-12-23 22:20:00|462.36|460.06|462.57|460.27|462.6|460.3|462.34|460.04|17
1734992410000|2024-12-23 22:20:10|462.56|460.26|462.53|460.23|462.63|460.33|462.52|460.22|16
1734992420000|2024-12-23 22:20:20|462.52|460.22|462.65|460.35|462.71|460.41|462.5|460.2|15
1734992430000|2024-12-23 22:20:30|462.64|460.34|462.47|460.17|462.64|460.34|462.47|460.17|8
1734992440000|2024-12-23 22:20:40|462.48|460.18|462.58|460.28|462.6|460.3|462.46|460.16|13
1734992450000|2024-12-23 22:20:50|462.59|460.29|462.58|460.28|462.61|460.31|462.57|460.27|17
1734992460000|2024-12-23 22:21:00|462.59|460.29|462.88|460.58|462.92|460.62|462.59|460.29|21
1734992470000|2024-12-23 22:21:10|462.87|460.57|463.02|460.72|463.02|460.72|462.87|460.57|13
1734992480000|2024-12-23 22:21:20|463.31|461.01|463.86|461.56|463.93|461.63|463.3|461|26
1734992490000|2024-12-23 22:21:30|463.85|461.55|463.82|461.52|463.93|461.63|463.81|461.51|23
1734992500000|2024-12-23 22:21:40|463.85|461.55|463.85|461.55|463.88|461.58|463.83|461.53|8
1734992510000|2024-12-23 22:21:50|463.86|461.56|464.03|461.73|464.03|461.73|463.86|461.56|15
1734992520000|2024-12-23 22:22:00|464.04|461.74|463.8|461.5|464.15|461.85|463.8|461.5|26
1734992530000|2024-12-23 22:22:10|463.81|461.51|463.75|461.45|463.85|461.55|463.7|461.4|18
1734992540000|2024-12-23 22:22:20|463.78|461.48|463.83|461.53|463.85|461.55|463.78|461.48|7
1734992550000|2024-12-23 22:22:30|463.85|461.55|463.7|461.4|463.85|461.55|463.7|461.4|16
1734992560000|2024-12-23 22:22:40|463.69|461.39|463.77|461.47|463.77|461.47|463.55|461.25|16
1734992570000|2024-12-23 22:22:50|463.73|461.43|464.3|462|464.31|462.01|463.73|461.43|13
1734992580000|2024-12-23 22:23:00|464.33|462.03|463.98|461.68|464.33|462.03|463.97|461.67|17
1734992590000|2024-12-23 22:23:10|463.99|461.69|463.89|461.59|463.99|461.69|463.89|461.59|16
1734992600000|2024-12-23 22:23:20|463.91|461.61|464.07|461.77|464.08|461.78|463.91|461.61|8
1734992610000|2024-12-23 22:23:30|464.1|461.8|464.02|461.72|464.13|461.83|464.01|461.71|13
1734992620000|2024-12-23 22:23:40|464.03|461.73|464.03|461.73|464.04|461.74|463.97|461.67|11
1734992630000|2024-12-23 22:23:50|464.02|461.72|463.91|461.61|464.02|461.72|463.89|461.59|13
1734992640000|2024-12-23 22:24:00|463.9|461.6|463.89|461.59|463.9|461.6|463.89|461.59|2
1734992650000|2024-12-23 22:24:10|463.73|461.43|463.26|460.96|463.73|461.43|463.25|460.95|14
1734992660000|2024-12-23 22:24:20|463.25|460.95|462.97|460.67|463.25|460.95|462.97|460.67|15
1734992670000|2024-12-23 22:24:30|462.94|460.64|462.88|460.58|462.94|460.64|462.88|460.58|10
1734992680000|2024-12-23 22:24:40|462.89|460.59|462.7|460.4|462.89|460.59|462.7|460.4|14
1734992690000|2024-12-23 22:24:50|462.6|460.3|462.96|460.66|462.96|460.66|462.58|460.28|16
1734992700000|2024-12-23 22:25:00|463.08|460.78|463.36|461.06|463.36|461.06|463.08|460.78|18
1734992710000|2024-12-23 22:25:10|463.38|461.08|463.06|460.76|463.43|461.13|463.06|460.76|24
1734992720000|2024-12-23 22:25:20|463.04|460.74|462.66|460.36|463.04|460.74|462.59|460.29|24
1734992730000|2024-12-23 22:25:30|462.65|460.35|462.62|460.32|462.67|460.37|462.61|460.31|12
1734992740000|2024-12-23 22:25:40|462.61|460.31|462.65|460.35|462.66|460.36|462.58|460.28|10
1734992750000|2024-12-23 22:25:50|462.66|460.36|462.89|460.59|462.89|460.59|462.61|460.31|18
1734992760000|2024-12-23 22:26:00|462.88|460.58|463.09|460.79|463.18|460.88|462.88|460.58|19
1734992770000|2024-12-23 22:26:10|463.1|460.8|462.76|460.46|463.1|460.8|462.71|460.41|19
1734992780000|2024-12-23 22:26:20|462.75|460.45|462.66|460.36|462.76|460.46|462.57|460.27|17
1734992790000|2024-12-23 22:26:30|462.68|460.38|462.67|460.37|462.73|460.43|462.58|460.28|18
1734992800000|2024-12-23 22:26:40|462.66|460.36|462.79|460.49|462.8|460.5|462.58|460.28|22
1734992810000|2024-12-23 22:26:50|462.78|460.48|462.63|460.33|462.78|460.48|462.59|460.29|9
1734992820000|2024-12-23 22:27:00|462.64|460.34|462.6|460.3|462.79|460.49|462.6|460.3|12
1734992830000|2024-12-23 22:27:10|462.61|460.31|462.82|460.52|462.82|460.52|462.6|460.3|20
1734992840000|2024-12-23 22:27:20|462.81|460.51|463.08|460.78|463.08|460.78|462.78|460.48|14
1734992850000|2024-12-23 22:27:30|463.09|460.79|463.1|460.8|463.1|460.8|462.9|460.6|17
1734992860000|2024-12-23 22:27:40|463.11|460.81|463.31|461.01|463.31|461.01|462.97|460.67|12
1734992870000|2024-12-23 22:27:50|463.32|461.02|463.3|461|463.33|461.03|463.26|460.96|10
1734992880000|2024-12-23 22:28:00|463.31|461.01|463.23|460.93|463.31|461.01|463.23|460.93|8
1734992890000|2024-12-23 22:28:10|463.07|460.77|463.04|460.74|463.12|460.82|463.04|460.74|7
1734992900000|2024-12-23 22:28:20|463.05|460.75|462.87|460.57|463.05|460.75|462.86|460.56|11
1734992910000|2024-12-23 22:28:30|462.85|460.55|463.05|460.75|463.05|460.75|462.79|460.49|17
1734992920000|2024-12-23 22:28:40|463.04|460.74|462.99|460.69|463.04|460.74|462.99|460.69|7
1734992930000|2024-12-23 22:28:50|463.01|460.71|463.2|460.9|463.21|460.91|463.01|460.71|11
1734992940000|2024-12-23 22:29:00|463.21|460.91|463.38|461.08|463.4|461.1|463.21|460.91|8
1734992950000|2024-12-23 22:29:10|463.42|461.12|463.54|461.24|463.54|461.24|463.38|461.08|13
1734992960000|2024-12-23 22:29:20|463.59|461.29|463.61|461.31|463.62|461.32|463.59|461.29|10
1734992970000|2024-12-23 22:29:30|463.63|461.33|463.65|461.35|463.66|461.36|463.63|461.33|7
1734992980000|2024-12-23 22:29:40|463.68|461.38|463.83|461.53|463.83|461.53|463.67|461.37|10
1734992990000|2024-12-23 22:29:50|463.75|461.45|463.44|461.14|463.75|461.45|463.44|461.14|12
1734993000000|2024-12-23 22:30:00|463.43|461.13|463.97|461.67|463.97|461.67|463.43|461.13|10
1734993010000|2024-12-23 22:30:10|463.89|461.59|463.86|461.56|463.89|461.59|463.85|461.55|10
1734993020000|2024-12-23 22:30:20|463.87|461.57|463.91|461.61|463.91|461.61|463.84|461.54|11
1734993030000|2024-12-23 22:30:30|463.9|461.6|463.63|461.33|463.9|461.6|463.63|461.33|9
1734993040000|2024-12-23 22:30:40|463.64|461.34|464.06|461.76|464.06|461.76|463.63|461.33|10
1734993050000|2024-12-23 22:30:50|464.07|461.77|463.56|461.26|464.07|461.77|463.55|461.25|20
1734993060000|2024-12-23 22:31:00|463.58|461.28|463.78|461.48|463.88|461.58|463.58|461.28|9
1734993070000|2024-12-23 22:31:10|463.79|461.49|463.82|461.52|463.87|461.57|463.79|461.49|13
1734993080000|2024-12-23 22:31:20|463.78|461.48|463.86|461.56|463.87|461.57|463.78|461.48|6
1734993090000|2024-12-23 22:31:30|463.87|461.57|463.1|460.8|463.87|461.57|463.04|460.74|14
1734993100000|2024-12-23 22:31:40|463.09|460.79|462.71|460.41|463.1|460.8|462.7|460.4|13
1734993110000|2024-12-23 22:31:50|462.72|460.42|462.64|460.34|462.72|460.42|462.64|460.34|9
1734993120000|2024-12-23 22:32:00|462.67|460.37|462.56|460.26|462.74|460.44|462.54|460.24|19
1734993130000|2024-12-23 22:32:10|462.52|460.22|462.32|460.02|462.52|460.22|462.2|459.9|12
1734993140000|2024-12-23 22:32:20|462.33|460.03|462.38|460.08|462.38|460.08|462.33|460.03|10
1734993150000|2024-12-23 22:32:30|462.37|460.07|462.61|460.31|462.61|460.31|462.36|460.06|11
1734993160000|2024-12-23 22:32:40|462.62|460.32|463.47|461.17|463.47|461.17|462.62|460.32|27
1734993170000|2024-12-23 22:32:50|463.48|461.18|463.73|461.43|463.76|461.46|463.48|461.18|18
1734993180000|2024-12-23 22:33:00|463.72|461.42|463.48|461.18|463.72|461.42|463.48|461.18|18
1734993190000|2024-12-23 22:33:10|463.47|461.17|463.39|461.09|463.49|461.19|463.39|461.09|10
1734993200000|2024-12-23 22:33:20|463.44|461.14|463.44|461.14|463.44|461.14|463.44|461.14|1
1734993210000|2024-12-23 22:33:30|463.45|461.15|463.39|461.09|463.45|461.15|463.39|461.09|8
1734993220000|2024-12-23 22:33:40|463.13|460.83|463.07|460.77|463.13|460.83|462.83|460.53|17
1734993230000|2024-12-23 22:33:50|463.1|460.8|463.24|460.94|463.24|460.94|463.05|460.75|14
1734993240000|2024-12-23 22:34:00|463.22|460.92|462.92|460.62|463.22|460.92|462.92|460.62|11
1734993250000|2024-12-23 22:34:10|462.93|460.63|462.74|460.44|462.93|460.63|462.74|460.44|11
1734993260000|2024-12-23 22:34:20|462.73|460.43|462.7|460.4|462.75|460.45|462.66|460.36|9
1734993270000|2024-12-23 22:34:30|462.68|460.38|462.68|460.38|462.7|460.4|462.67|460.37|6
1734993280000|2024-12-23 22:34:40|462.67|460.37|462.77|460.47|462.78|460.48|462.54|460.24|19
1734993290000|2024-12-23 22:34:50|462.78|460.48|463.18|460.88|463.18|460.88|462.78|460.48|6
1734993300000|2024-12-23 22:35:00|463.02|460.72|463.16|460.86|463.17|460.87|463.02|460.72|10
1734993310000|2024-12-23 22:35:10|463.15|460.85|462.92|460.62|463.15|460.85|462.91|460.61|8
1734993320000|2024-12-23 22:35:20|462.91|460.61|462.43|460.13|462.91|460.61|462.42|460.12|10
1734993330000|2024-12-23 22:35:30|462.42|460.12|462.29|459.99|462.45|460.15|462.28|459.98|17
1734993340000|2024-12-23 22:35:40|462.3|460|462.33|460.03|462.33|460.03|462.29|459.99|6
1734993350000|2024-12-23 22:35:50|462.35|460.05|462.55|460.25|462.55|460.25|462.33|460.03|7
1734993360000|2024-12-23 22:36:00|462.56|460.26|462.53|460.23|462.56|460.26|462.53|460.23|3
1734993370000|2024-12-23 22:36:10|462.51|460.21|462.38|460.08|462.51|460.21|462.37|460.07|6
1734993380000|2024-12-23 22:36:20|462.39|460.09|462.66|460.36|462.67|460.37|462.39|460.09|12
1734993390000|2024-12-23 22:36:30|462.64|460.34|462.98|460.68|462.98|460.68|462.63|460.33|14
1734993400000|2024-12-23 22:36:40|462.99|460.69|463.13|460.83|463.2|460.9|462.99|460.69|15
1734993410000|2024-12-23 22:36:50|463.12|460.82|463.24|460.94|463.24|460.94|463.12|460.82|12
1734993420000|2024-12-23 22:37:00|463.25|460.95|463.28|460.98|463.29|460.99|463.24|460.94|13
1734993430000|2024-12-23 22:37:10|463.27|460.97|463.16|460.86|463.27|460.97|463.03|460.73|11
1734993440000|2024-12-23 22:37:20|463.15|460.85|463.12|460.82|463.15|460.85|463.07|460.77|13
1734993450000|2024-12-23 22:37:30|463.11|460.81|463.11|460.81|463.12|460.82|463.1|460.8|4
1734993460000|2024-12-23 22:37:40|463.12|460.82|463.67|461.37|463.68|461.38|463.12|460.82|18
1734993470000|2024-12-23 22:37:50|463.72|461.42|463.65|461.35|463.81|461.51|463.65|461.35|12
1734993480000|2024-12-23 22:38:00|463.8|461.5|463.87|461.57|463.92|461.62|463.79|461.49|7
1734993490000|2024-12-23 22:38:10|464.06|461.76|464.11|461.81|464.15|461.85|463.93|461.63|19
1734993500000|2024-12-23 22:38:20|464.14|461.84|463.99|461.69|464.19|461.89|463.99|461.69|13
1734993510000|2024-12-23 22:38:30|463.98|461.68|463.98|461.68|463.98|461.68|463.98|461.68|1
1734993520000|2024-12-23 22:38:40|463.99|461.69|463.96|461.66|464|461.7|463.96|461.66|6
1734993530000|2024-12-23 22:38:50|463.95|461.65|463.93|461.63|463.96|461.66|463.93|461.63|4
1734993540000|2024-12-23 22:39:00|463.91|461.61|464.03|461.73|464.03|461.73|463.9|461.6|11
1734993550000|2024-12-23 22:39:10|464.04|461.74|463.88|461.58|464.04|461.74|463.88|461.58|6
1734993560000|2024-12-23 22:39:20|463.87|461.57|463.88|461.58|463.88|461.58|463.87|461.57|4
1734993570000|2024-12-23 22:39:30|463.89|461.59|463.93|461.63|463.93|461.63|463.89|461.59|5
1734993580000|2024-12-23 22:39:40|463.92|461.62|463.77|461.47|463.93|461.63|463.77|461.47|10
1734993590000|2024-12-23 22:39:50|463.76|461.46|463.73|461.43|463.76|461.46|463.73|461.43|7
1734993600000|2024-12-23 22:40:00|463.74|461.44|463.66|461.36|463.8|461.5|463.62|461.32|12
1734993610000|2024-12-23 22:40:10|463.68|461.38|463.7|461.4|463.7|461.4|463.68|461.38|5
1734993620000|2024-12-23 22:40:20|463.68|461.38|463.63|461.33|463.68|461.38|463.63|461.33|4
1734993640000|2024-12-23 22:40:40|463.57|461.27|463.37|461.07|463.57|461.27|463.36|461.06|14
1734993650000|2024-12-23 22:40:50|463.36|461.06|462.99|460.69|463.37|461.07|462.93|460.63|9
1734993660000|2024-12-23 22:41:00|462.98|460.68|462.83|460.53|462.98|460.68|462.83|460.53|18
1734993670000|2024-12-23 22:41:10|462.74|460.44|462.49|460.19|462.74|460.44|462.49|460.19|12
1734993680000|2024-12-23 22:41:20|462.48|460.18|462.8|460.5|462.8|460.5|462.48|460.18|12
1734993690000|2024-12-23 22:41:30|462.81|460.51|462.83|460.53|462.83|460.53|462.81|460.51|3
1734993700000|2024-12-23 22:41:40|462.82|460.52|462.85|460.55|462.85|460.55|462.82|460.52|5
1734993710000|2024-12-23 22:41:50|462.84|460.54|462.71|460.41|462.84|460.54|462.71|460.41|7
1734993720000|2024-12-23 22:42:00|462.7|460.4|463.01|460.71|463.01|460.71|462.7|460.4|16
1734993730000|2024-12-23 22:42:10|463.02|460.72|462.84|460.54|463.02|460.72|462.84|460.54|11
1734993740000|2024-12-23 22:42:20|462.83|460.53|462.82|460.52|462.83|460.53|462.82|460.52|2
1734993800000|2024-12-23 22:43:20|462.87|460.57|462.89|460.59|462.9|460.6|462.87|460.57|3
1734993810000|2024-12-23 22:43:30|462.9|460.6|462.9|460.6|462.9|460.6|462.9|460.6|1
1734993820000|2024-12-23 22:43:40|462.91|460.61|462.91|460.61|462.91|460.61|462.91|460.61|1
1734993830000|2024-12-23 22:43:50|462.93|460.63|463.1|460.8|463.1|460.8|462.93|460.63|11
1734993840000|2024-12-23 22:44:00|463.09|460.79|463.19|460.89|463.22|460.92|463.09|460.79|10
1734993850000|2024-12-23 22:44:10|463.2|460.9|463.26|460.96|463.26|460.96|463.2|460.9|5
1734993860000|2024-12-23 22:44:20|463.27|460.97|463.27|460.97|463.27|460.97|463.27|460.97|1
1734993870000|2024-12-23 22:44:30|463.25|460.95|463.12|460.82|463.25|460.95|463.12|460.82|4
1734993880000|2024-12-23 22:44:40|463.11|460.81|462.9|460.6|463.14|460.84|462.9|460.6|12
1734993890000|2024-12-23 22:44:50|462.89|460.59|462.87|460.57|462.89|460.59|462.87|460.57|3
1734993900000|2024-12-23 22:45:00|462.88|460.58|462.83|460.53|462.88|460.58|462.83|460.53|6
1734993910000|2024-12-23 22:45:10|462.82|460.52|462.82|460.52|462.82|460.52|462.82|460.52|1
1734993950000|2024-12-23 22:45:50|462.67|460.37|462.28|459.98|462.67|460.37|462.28|459.98|15
1734993960000|2024-12-23 22:46:00|462.27|459.97|462.18|459.88|462.27|459.97|462.17|459.87|3
1734993970000|2024-12-23 22:46:10|462.17|459.87|462.3|460|462.3|460|462.17|459.87|7
1734993980000|2024-12-23 22:46:20|462.31|460.01|462.24|459.94|462.31|460.01|462.22|459.92|7
1734993990000|2024-12-23 22:46:30|462.25|459.95|462.28|459.98|462.28|459.98|462.25|459.95|4
1734994000000|2024-12-23 22:46:40|462.29|459.99|462.33|460.03|462.33|460.03|462.29|459.99|4
1734994010000|2024-12-23 22:46:50|462.34|460.04|462.38|460.08|462.38|460.08|462.34|460.04|3
1734994020000|2024-12-23 22:47:00|462.39|460.09|462.53|460.23|462.53|460.23|462.39|460.09|10
1734994030000|2024-12-23 22:47:10|462.52|460.22|462.5|460.2|462.52|460.22|462.49|460.19|7
1734994040000|2024-12-23 22:47:20|462.51|460.21|462.52|460.22|462.54|460.24|462.5|460.2|5
1734994050000|2024-12-23 22:47:30|462.51|460.21|462.49|460.19|462.51|460.21|462.49|460.19|5
1734994060000|2024-12-23 22:47:40|462.5|460.2|462.5|460.2|462.5|460.2|462.5|460.2|1
1734994080000|2024-12-23 22:48:00|462.51|460.21|462.58|460.28|462.59|460.29|462.51|460.21|7
1734994090000|2024-12-23 22:48:10|462.57|460.27|462.58|460.28|462.58|460.28|462.57|460.27|2
1734994100000|2024-12-23 22:48:20|462.59|460.29|462.6|460.3|462.62|460.32|462.59|460.29|4
1734994110000|2024-12-23 22:48:30|462.61|460.31|462.65|460.35|462.7|460.4|462.61|460.31|10
1734994120000|2024-12-23 22:48:40|462.66|460.36|462.77|460.47|462.8|460.5|462.66|460.36|5
1734994130000|2024-12-23 22:48:50|462.81|460.51|462.83|460.53|462.83|460.53|462.8|460.5|6
1734994140000|2024-12-23 22:49:00|462.97|460.67|463.09|460.79|463.14|460.84|462.96|460.66|10
1734994150000|2024-12-23 22:49:10|463.1|460.8|463.14|460.84|463.18|460.88|463.1|460.8|12
1734994160000|2024-12-23 22:49:20|463.13|460.83|463.19|460.89|463.22|460.92|463.11|460.81|9
1734994170000|2024-12-23 22:49:30|463.18|460.88|463.25|460.95|463.25|460.95|463.18|460.88|11
1734994180000|2024-12-23 22:49:40|463.24|460.94|463.26|460.96|463.26|460.96|463.23|460.93|10
1734994190000|2024-12-23 22:49:50|463.25|460.95|463.27|460.97|463.27|460.97|463.24|460.94|3
1734994200000|2024-12-23 22:50:00|463.25|460.95|463.24|460.94|463.26|460.96|463.24|460.94|4
1734994210000|2024-12-23 22:50:10|463.26|460.96|463.24|460.94|463.26|460.96|463.24|460.94|3
1734994220000|2024-12-23 22:50:20|463.25|460.95|463.25|460.95|463.25|460.95|463.25|460.95|1
1734994230000|2024-12-23 22:50:30|463.24|460.94|463.19|460.89|463.24|460.94|463.13|460.83|10
1734994240000|2024-12-23 22:50:40|463.2|460.9|463.23|460.93|463.23|460.93|463.19|460.89|10
1734994260000|2024-12-23 22:51:00|463.24|460.94|463.38|461.08|463.4|461.1|463.24|460.94|11
1734994270000|2024-12-23 22:51:10|463.37|461.07|463.43|461.13|463.43|461.13|463.37|461.07|4
1734994280000|2024-12-23 22:51:20|463.42|461.12|463.44|461.14|463.44|461.14|463.42|461.12|7
1734994290000|2024-12-23 22:51:30|463.45|461.15|463.54|461.24|463.54|461.24|463.45|461.15|9
1734994300000|2024-12-23 22:51:40|463.55|461.25|463.55|461.25|463.55|461.25|463.53|461.23|6
1734994310000|2024-12-23 22:51:50|463.54|461.24|463.56|461.26|463.58|461.28|463.54|461.24|8
1734994320000|2024-12-23 22:52:00|463.58|461.28|463.54|461.24|463.58|461.28|463.54|461.24|4
1734994330000|2024-12-23 22:52:10|463.53|461.23|463.24|460.94|463.53|461.23|463.24|460.94|16
1734994340000|2024-12-23 22:52:20|463.01|460.71|462.79|460.49|463.01|460.71|462.79|460.49|20
1734994350000|2024-12-23 22:52:30|462.8|460.5|462.79|460.49|462.81|460.51|462.78|460.48|7
1734994360000|2024-12-23 22:52:40|462.8|460.5|462.8|460.5|462.83|460.53|462.79|460.49|10
1734994370000|2024-12-23 22:52:50|462.81|460.51|462.81|460.51|462.85|460.55|462.81|460.51|6
1734994380000|2024-12-23 22:53:00|462.74|460.44|462.75|460.45|462.75|460.45|462.74|460.44|2
1734994390000|2024-12-23 22:53:10|462.76|460.46|462.77|460.47|462.77|460.47|462.62|460.32|9
1734994400000|2024-12-23 22:53:20|462.78|460.48|462.76|460.46|462.78|460.48|462.76|460.46|5
1734994410000|2024-12-23 22:53:30|462.77|460.47|462.88|460.58|462.88|460.58|462.77|460.47|8
1734994420000|2024-12-23 22:53:40|462.93|460.63|462.96|460.66|462.96|460.66|462.93|460.63|3
1734994430000|2024-12-23 22:53:50|462.97|460.67|463.03|460.73|463.05|460.75|462.97|460.67|5
1734994440000|2024-12-23 22:54:00|463.04|460.74|463.15|460.85|463.16|460.86|463.04|460.74|3
1734994450000|2024-12-23 22:54:10|463.14|460.84|463.18|460.88|463.18|460.88|463.14|460.84|4
1734994460000|2024-12-23 22:54:20|463.19|460.89|463.2|460.9|463.2|460.9|463.19|460.89|2
1734994470000|2024-12-23 22:54:30|463.21|460.91|463.21|460.91|463.21|460.91|463.21|460.91|1
1734994480000|2024-12-23 22:54:40|463.22|460.92|463.2|460.9|463.23|460.93|463.2|460.9|5
1734994490000|2024-12-23 22:54:50|463.08|460.78|463.08|460.78|463.09|460.79|463.04|460.74|7
1734994500000|2024-12-23 22:55:00|463.09|460.79|463.34|461.04|463.34|461.04|463.09|460.79|10
1734994510000|2024-12-23 22:55:10|463.35|461.05|463.43|461.13|463.45|461.15|463.34|461.04|7
1734994520000|2024-12-23 22:55:20|463.52|461.22|463.67|461.37|463.67|461.37|463.52|461.22|15
1734994530000|2024-12-23 22:55:30|463.7|461.4|463.78|461.48|463.78|461.48|463.7|461.4|4
1734994540000|2024-12-23 22:55:40|463.81|461.51|463.89|461.59|463.89|461.59|463.81|461.51|9
1734994550000|2024-12-23 22:55:50|463.86|461.56|464.04|461.74|464.04|461.74|463.82|461.52|14
1734994560000|2024-12-23 22:56:00|464.05|461.75|464.19|461.89|464.26|461.96|464.05|461.75|12
1734994580000|2024-12-23 22:56:20|464.21|461.91|464.46|462.16|464.47|462.17|464.21|461.91|14
1734994590000|2024-12-23 22:56:30|464.47|462.17|464.74|462.44|464.74|462.44|464.47|462.17|13
1734994600000|2024-12-23 22:56:40|464.78|462.48|464.94|462.64|464.99|462.69|464.72|462.42|17
1734994610000|2024-12-23 22:56:50|465.01|462.71|465.14|462.84|465.14|462.84|465.01|462.71|15
1734994620000|2024-12-23 22:57:00|465.04|462.74|464.94|462.64|465.04|462.74|464.94|462.64|12
1734994630000|2024-12-23 22:57:10|464.98|462.68|465.25|462.95|465.26|462.96|464.98|462.68|12
1734994640000|2024-12-23 22:57:20|465.26|462.96|464.81|462.51|465.27|462.97|464.76|462.46|20
1734994650000|2024-12-23 22:57:30|464.82|462.52|464.96|462.66|464.97|462.67|464.78|462.48|10
1734994660000|2024-12-23 22:57:40|464.95|462.65|465.21|462.91|465.25|462.95|464.95|462.65|19
1734994670000|2024-12-23 22:57:50|465.22|462.92|465.2|462.9|465.31|463.01|465.18|462.88|8
1734994680000|2024-12-23 22:58:00|465.22|462.92|465.23|462.93|465.23|462.93|465.22|462.92|2
1734994690000|2024-12-23 22:58:10|465.24|462.94|465.44|463.14|465.51|463.21|465.24|462.94|8
1734994700000|2024-12-23 22:58:20|465.43|463.13|465.42|463.12|465.45|463.15|465.41|463.11|10
1734994710000|2024-12-23 22:58:30|465.43|463.13|465.54|463.24|465.55|463.25|465.42|463.12|9
1734994720000|2024-12-23 22:58:40|465.55|463.25|465.4|463.1|465.55|463.25|465.4|463.1|9
1734994730000|2024-12-23 22:58:50|465.39|463.09|465.58|463.28|465.58|463.28|465.39|463.09|11
1734994740000|2024-12-23 22:59:00|465.57|463.27|465.59|463.29|465.59|463.29|465.57|463.27|7
1734994750000|2024-12-23 22:59:10|465.58|463.28|465.6|463.3|465.61|463.31|465.56|463.26|8
1734994760000|2024-12-23 22:59:20|465.63|463.33|464.86|462.56|465.63|463.33|464.85|462.55|20
1734994770000|2024-12-23 22:59:30|464.9|462.6|465.32|463.02|465.4|463.1|464.9|462.6|27
1734994780000|2024-12-23 22:59:40|465.35|463.05|465.21|462.91|465.36|463.06|465.04|462.74|23
1734994790000|2024-12-23 22:59:50|465.2|462.9|465.56|463.26|465.56|463.26|465.2|462.9|16
1734994800000|2024-12-23 23:00:00|465.61|463.31|465.89|463.59|465.89|463.59|465.61|463.31|18
1734994810000|2024-12-23 23:00:10|465.93|463.63|466.18|463.88|466.23|463.93|465.93|463.63|17
1734994820000|2024-12-23 23:00:20|466.19|463.89|466.44|464.14|466.48|464.18|466.18|463.88|19
1734994830000|2024-12-23 23:00:30|466.45|464.15|466.64|464.34|466.64|464.34|466.45|464.15|16
1734994840000|2024-12-23 23:00:40|466.66|464.36|466.16|463.86|466.68|464.38|466.16|463.86|24
1734994850000|2024-12-23 23:00:50|466.15|463.85|465.66|463.36|466.15|463.85|465.66|463.36|20
1734994860000|2024-12-23 23:01:00|465.65|463.35|465.46|463.16|465.67|463.37|465.45|463.15|20
1734994870000|2024-12-23 23:01:10|465.48|463.18|465.72|463.42|465.79|463.49|465.48|463.18|17
1734994880000|2024-12-23 23:01:20|465.79|463.49|465.57|463.27|465.8|463.5|465.57|463.27|21
1734994890000|2024-12-23 23:01:30|465.56|463.26|465.65|463.35|465.73|463.43|465.56|463.26|13
1734994900000|2024-12-23 23:01:40|465.64|463.34|465.01|462.71|465.64|463.34|464.98|462.68|19
1734994910000|2024-12-23 23:01:50|464.98|462.68|464.8|462.5|464.98|462.68|464.79|462.49|17
1734994920000|2024-12-23 23:02:00|464.79|462.49|464.35|462.05|464.8|462.5|464.35|462.05|22
1734994930000|2024-12-23 23:02:10|464.34|462.04|464.12|461.82|464.34|462.04|464.08|461.78|15
1734994940000|2024-12-23 23:02:20|464.11|461.81|464.51|462.21|464.51|462.21|464.11|461.81|19
1734994950000|2024-12-23 23:02:30|464.52|462.22|464.28|461.98|464.54|462.24|464.28|461.98|14
1734994960000|2024-12-23 23:02:40|464.26|461.96|464.14|461.84|464.26|461.96|464.14|461.84|16
1734994970000|2024-12-23 23:02:50|464.05|461.75|464.02|461.72|464.06|461.76|463.97|461.67|16
1734994980000|2024-12-23 23:03:00|464.03|461.73|464.11|461.81|464.15|461.85|464.03|461.73|15
1734994990000|2024-12-23 23:03:10|464.09|461.79|463.78|461.48|464.09|461.79|463.78|461.48|13
1734995000000|2024-12-23 23:03:20|463.79|461.49|464.09|461.79|464.25|461.95|463.79|461.49|22
1734995010000|2024-12-23 23:03:30|464.08|461.78|463.82|461.52|464.08|461.78|463.72|461.42|22
1734995020000|2024-12-23 23:03:40|463.79|461.49|463.75|461.45|463.8|461.5|463.7|461.4|16
1734995030000|2024-12-23 23:03:50|463.76|461.46|464.2|461.9|464.28|461.98|463.67|461.37|20
1734995040000|2024-12-23 23:04:00|464.16|461.86|464.41|462.11|464.41|462.11|464.08|461.78|18
1734995050000|2024-12-23 23:04:10|464.4|462.1|464.63|462.33|464.63|462.33|464.38|462.08|17
1734995060000|2024-12-23 23:04:20|464.62|462.32|465|462.7|465.02|462.72|464.62|462.32|23
1734995070000|2024-12-23 23:04:30|464.97|462.67|464.87|462.57|465.01|462.71|464.81|462.51|29
1734995080000|2024-12-23 23:04:40|464.98|462.68|464.68|462.38|464.99|462.69|464.67|462.37|19
1734995090000|2024-12-23 23:04:50|464.69|462.39|464.88|462.58|464.89|462.59|464.69|462.39|22
1734995100000|2024-12-23 23:05:00|464.89|462.59|465.04|462.74|465.05|462.75|464.87|462.57|18
1734995110000|2024-12-23 23:05:10|464.88|462.58|465.09|462.79|465.11|462.81|464.88|462.58|19
1734995120000|2024-12-23 23:05:20|465.08|462.78|465.61|463.31|465.61|463.31|465.08|462.78|21
1734995130000|2024-12-23 23:05:30|465.62|463.32|465.29|462.99|465.7|463.4|465.29|462.99|21
1734995140000|2024-12-23 23:05:40|465.25|462.95|464.81|462.51|465.25|462.95|464.78|462.48|22
1734995150000|2024-12-23 23:05:50|464.83|462.53|464.71|462.41|464.83|462.53|464.71|462.41|18
1734995160000|2024-12-23 23:06:00|464.73|462.43|464.71|462.41|464.81|462.51|464.56|462.26|20
1734995170000|2024-12-23 23:06:10|464.72|462.42|464.27|461.97|464.72|462.42|464.17|461.87|21
1734995180000|2024-12-23 23:06:20|464.26|461.96|464.13|461.83|464.3|462|464.13|461.83|15
1734995190000|2024-12-23 23:06:30|464.16|461.86|464.07|461.77|464.21|461.91|464.05|461.75|19
1734995200000|2024-12-23 23:06:40|464.06|461.76|463.73|461.43|464.06|461.76|463.67|461.37|18
1734995210000|2024-12-23 23:06:50|463.74|461.44|463.99|461.69|463.99|461.69|463.7|461.4|17
1734995220000|2024-12-23 23:07:00|464|461.7|463.91|461.61|464.09|461.79|463.9|461.6|16
1734995230000|2024-12-23 23:07:10|463.92|461.62|463.96|461.66|463.97|461.67|463.92|461.62|8
1734995240000|2024-12-23 23:07:20|463.95|461.65|463.91|461.61|463.95|461.65|463.91|461.61|5
1734995250000|2024-12-23 23:07:30|463.72|461.42|463.6|461.3|463.72|461.42|463.53|461.23|8
1734995260000|2024-12-23 23:07:40|463.56|461.26|463.66|461.36|463.66|461.36|463.51|461.21|13
1734995270000|2024-12-23 23:07:50|463.65|461.35|463.86|461.56|463.88|461.58|463.65|461.35|12
1734995280000|2024-12-23 23:08:00|463.85|461.55|464.14|461.84|464.17|461.87|463.85|461.55|21
1734995290000|2024-12-23 23:08:10|464.01|461.71|464.18|461.88|464.19|461.89|463.86|461.56|22
1734995300000|2024-12-23 23:08:20|464.19|461.89|464.42|462.12|464.43|462.13|464.19|461.89|18
1734995310000|2024-12-23 23:08:30|464.43|462.13|464.62|462.32|464.65|462.35|464.43|462.13|15
1734995320000|2024-12-23 23:08:40|464.63|462.33|464.68|462.38|464.71|462.41|464.55|462.25|14
1734995330000|2024-12-23 23:08:50|464.67|462.37|464.78|462.48|464.78|462.48|464.66|462.36|11
1734995340000|2024-12-23 23:09:00|464.77|462.47|464.6|462.3|464.87|462.57|464.6|462.3|16
1734995350000|2024-12-23 23:09:10|464.59|462.29|464.43|462.13|464.59|462.29|464.43|462.13|13
1734995360000|2024-12-23 23:09:20|464.42|462.12|464.46|462.16|464.47|462.17|464.42|462.12|9
1734995370000|2024-12-23 23:09:30|464.45|462.15|464.41|462.11|464.45|462.15|464.41|462.11|5
1734995380000|2024-12-23 23:09:40|464.33|462.03|464.24|461.94|464.33|462.03|464.09|461.79|9
1734995390000|2024-12-23 23:09:50|464.25|461.95|464.57|462.27|464.62|462.32|464.25|461.95|17
1734995400000|2024-12-23 23:10:00|464.58|462.28|464.3|462|464.58|462.28|464.29|461.99|9
1734995410000|2024-12-23 23:10:10|464.31|462.01|464.5|462.2|464.64|462.34|464.31|462.01|19
1734995420000|2024-12-23 23:10:20|464.51|462.21|464.66|462.36|464.66|462.36|464.5|462.2|14
1734995430000|2024-12-23 23:10:30|464.71|462.41|464.78|462.48|464.81|462.51|464.7|462.4|9
1734995440000|2024-12-23 23:10:40|464.77|462.47|464.51|462.21|464.77|462.47|464.41|462.11|9
1734995450000|2024-12-23 23:10:50|464.5|462.2|464.92|462.62|464.95|462.65|464.44|462.14|30
1734995460000|2024-12-23 23:11:00|464.9|462.6|465.24|462.94|465.25|462.95|464.9|462.6|18
1734995470000|2024-12-23 23:11:10|465.25|462.95|465.1|462.8|465.44|463.14|465.09|462.79|23
1734995480000|2024-12-23 23:11:20|465.12|462.82|464.91|462.61|465.17|462.87|464.91|462.61|20
1734995490000|2024-12-23 23:11:30|464.92|462.62|464.89|462.59|465.06|462.76|464.88|462.58|24
1734995500000|2024-12-23 23:11:40|464.88|462.58|464.9|462.6|464.92|462.62|464.77|462.47|11
1734995510000|2024-12-23 23:11:50|464.85|462.55|464.66|462.36|464.85|462.55|464.65|462.35|14
1734995520000|2024-12-23 23:12:00|464.65|462.35|464.35|462.05|464.65|462.35|464.34|462.04|28
1734995530000|2024-12-23 23:12:10|464.2|461.9|464.24|461.94|464.24|461.94|463.95|461.65|27
1734995540000|2024-12-23 23:12:20|464.3|462|464.79|462.49|464.84|462.54|464.26|461.96|26
1734995550000|2024-12-23 23:12:30|464.78|462.48|463.77|461.47|464.78|462.48|463.76|461.46|24
1734995560000|2024-12-23 23:12:40|463.76|461.46|463.79|461.49|463.79|461.49|463.55|461.25|21
1734995570000|2024-12-23 23:12:50|463.78|461.48|463.59|461.29|463.8|461.5|463.59|461.29|8
1734995580000|2024-12-23 23:13:00|463.58|461.28|463.68|461.38|463.71|461.41|463.42|461.12|19
1734995590000|2024-12-23 23:13:10|463.7|461.4|463.74|461.44|463.76|461.46|463.68|461.38|13
1734995600000|2024-12-23 23:13:20|463.71|461.41|463.6|461.3|463.71|461.41|463.59|461.29|8
1734995610000|2024-12-23 23:13:30|463.61|461.31|463.59|461.29|463.66|461.36|463.56|461.26|27
1734995620000|2024-12-23 23:13:40|463.58|461.28|463.57|461.27|463.77|461.47|463.57|461.27|20
1734995630000|2024-12-23 23:13:50|463.58|461.28|463.49|461.19|463.73|461.43|463.49|461.19|12
1734995640000|2024-12-23 23:14:00|463.44|461.14|463.22|460.92|463.47|461.17|463.22|460.92|17
1734995650000|2024-12-23 23:14:10|463.19|460.89|463.2|460.9|463.33|461.03|463.18|460.88|21
1734995660000|2024-12-23 23:14:20|463.19|460.89|463.39|461.09|463.39|461.09|463.17|460.87|11
1734995670000|2024-12-23 23:14:30|463.3|461|463.3|461|463.3|461|463.2|460.9|11
1734995680000|2024-12-23 23:14:40|463.4|461.1|463.46|461.16|463.59|461.29|463.39|461.09|19
1734995690000|2024-12-23 23:14:50|463.48|461.18|463.6|461.3|463.66|461.36|463.48|461.18|17
1734995700000|2024-12-23 23:15:00|463.61|461.31|463.53|461.23|463.65|461.35|463.42|461.12|12
1734995710000|2024-12-23 23:15:10|463.48|461.18|463.57|461.27|463.62|461.32|463.44|461.14|22
1734995720000|2024-12-23 23:15:20|463.58|461.28|463.69|461.39|463.76|461.46|463.54|461.24|16
1734995730000|2024-12-23 23:15:30|463.62|461.32|463.45|461.15|463.62|461.32|463.45|461.15|11
1734995740000|2024-12-23 23:15:40|463.41|461.11|463.34|461.04|463.41|461.11|463.26|460.96|11
1734995750000|2024-12-23 23:15:50|463.27|460.97|463.39|461.09|463.44|461.14|463.25|460.95|18
1734995760000|2024-12-23 23:16:00|463.4|461.1|463.21|460.91|463.4|461.1|463.16|460.86|8
1734995770000|2024-12-23 23:16:10|463.22|460.92|463.83|461.53|463.83|461.53|463.22|460.92|25
1734995780000|2024-12-23 23:16:20|463.9|461.6|464.29|461.99|464.35|462.05|463.87|461.57|22
1734995790000|2024-12-23 23:16:30|464.25|461.95|464.9|462.6|464.91|462.61|464.22|461.92|25
1734995800000|2024-12-23 23:16:40|464.91|462.61|465.01|462.71|465.21|462.91|464.85|462.55|28
1734995810000|2024-12-23 23:16:50|465|462.7|465.03|462.73|465.06|462.76|464.94|462.64|16
1734995820000|2024-12-23 23:17:00|465.04|462.74|465.04|462.74|465.11|462.81|464.93|462.63|27
1734995830000|2024-12-23 23:17:10|465.03|462.73|465.05|462.75|465.11|462.81|464.98|462.68|26
1734995840000|2024-12-23 23:17:20|465.06|462.76|464.98|462.68|465.17|462.87|464.98|462.68|24
1734995850000|2024-12-23 23:17:30|464.94|462.64|464.41|462.11|464.94|462.64|464.26|461.96|25
1734995860000|2024-12-23 23:17:40|464.43|462.13|464.36|462.06|464.52|462.22|464.31|462.01|22
1734995870000|2024-12-23 23:17:50|464.37|462.07|464.19|461.89|464.37|462.07|464.19|461.89|17
1734995880000|2024-12-23 23:18:00|464.18|461.88|464.03|461.73|464.22|461.92|464.03|461.73|26
1734995890000|2024-12-23 23:18:10|464.01|461.71|464.1|461.8|464.24|461.94|463.99|461.69|24
1734995900000|2024-12-23 23:18:20|464.12|461.82|464.26|461.96|464.4|462.1|464.11|461.81|23
1734995910000|2024-12-23 23:18:30|464.25|461.95|464.19|461.89|464.25|461.95|464.05|461.75|23
1734995920000|2024-12-23 23:18:40|464.17|461.87|464.56|462.26|464.58|462.28|464.16|461.86|25
1734995930000|2024-12-23 23:18:50|464.55|462.25|464.54|462.24|464.57|462.27|464.49|462.19|21
1734995940000|2024-12-23 23:19:00|464.53|462.23|464.34|462.04|464.53|462.23|464.33|462.03|17
1734995950000|2024-12-23 23:19:10|464.35|462.05|464.6|462.3|464.62|462.32|464.35|462.05|13
1734995960000|2024-12-23 23:19:20|464.71|462.41|464.68|462.38|464.75|462.45|464.64|462.34|22
1734995970000|2024-12-23 23:19:30|464.67|462.37|464.57|462.27|464.69|462.39|464.57|462.27|17
1734995980000|2024-12-23 23:19:40|464.53|462.23|464.56|462.26|464.6|462.3|464.51|462.21|13
1734995990000|2024-12-23 23:19:50|464.54|462.24|464.18|461.88|464.54|462.24|464.18|461.88|18
1734996000000|2024-12-23 23:20:00|464.16|461.86|463.98|461.68|464.16|461.86|463.98|461.68|19
1734996010000|2024-12-23 23:20:10|463.97|461.67|464.23|461.93|464.31|462.01|463.69|461.39|24
1734996020000|2024-12-23 23:20:20|464.24|461.94|464.06|461.76|464.28|461.98|464.06|461.76|22
1734996030000|2024-12-23 23:20:30|464.05|461.75|464.24|461.94|464.26|461.96|464.05|461.75|15
1734996040000|2024-12-23 23:20:40|464.25|461.95|464.47|462.17|464.47|462.17|464.19|461.89|13
1734996050000|2024-12-23 23:20:50|464.52|462.22|464.37|462.07|464.54|462.24|464.36|462.06|9
1734996060000|2024-12-23 23:21:00|464.36|462.06|464.15|461.85|464.36|462.06|464.12|461.82|21
1734996070000|2024-12-23 23:21:10|464.17|461.87|464.1|461.8|464.25|461.95|464.05|461.75|19
1734996080000|2024-12-23 23:21:20|464.09|461.79|464.19|461.89|464.19|461.89|464.09|461.79|14
1734996090000|2024-12-23 23:21:30|464.21|461.91|463.87|461.57|464.22|461.92|463.87|461.57|21
1734996100000|2024-12-23 23:21:40|463.85|461.55|463.74|461.44|463.98|461.68|463.74|461.44|18
1734996110000|2024-12-23 23:21:50|463.75|461.45|464.09|461.79|464.09|461.79|463.75|461.45|12
1734996120000|2024-12-23 23:22:00|464.03|461.73|463.84|461.54|464.03|461.73|463.83|461.53|21
1734996130000|2024-12-23 23:22:10|463.83|461.53|463.6|461.3|463.9|461.6|463.6|461.3|20
1734996140000|2024-12-23 23:22:20|463.57|461.27|463.65|461.35|463.66|461.36|463.53|461.23|18
1734996150000|2024-12-23 23:22:30|463.64|461.34|463.79|461.49|463.79|461.49|463.64|461.34|15
1734996160000|2024-12-23 23:22:40|463.73|461.43|463.4|461.1|463.73|461.43|463.39|461.09|14
1734996170000|2024-12-23 23:22:50|463.41|461.11|463.34|461.04|463.42|461.12|463.34|461.04|15
1734996180000|2024-12-23 23:23:00|463.33|461.03|463.18|460.88|463.33|461.03|463.18|460.88|16
1734996190000|2024-12-23 23:23:10|463.17|460.87|463.25|460.95|463.27|460.97|463.17|460.87|22
1734996200000|2024-12-23 23:23:20|463.24|460.94|463.4|461.1|463.43|461.13|463.24|460.94|8
1734996210000|2024-12-23 23:23:30|463.32|461.02|463.12|460.82|463.32|461.02|463.12|460.82|16
1734996220000|2024-12-23 23:23:40|463.11|460.81|463.12|460.82|463.12|460.82|463.11|460.81|2
1734996230000|2024-12-23 23:23:50|463.1|460.8|463.06|460.76|463.1|460.8|463.06|460.76|4
1734996240000|2024-12-23 23:24:00|463.03|460.73|462.68|460.38|463.14|460.84|462.56|460.26|20
1734996250000|2024-12-23 23:24:10|462.67|460.37|462.68|460.38|462.73|460.43|462.67|460.37|8
1734996280000|2024-12-23 23:24:40|462.55|460.25|462.49|460.19|462.55|460.25|462.49|460.19|3
1734996290000|2024-12-23 23:24:50|462.52|460.22|462.55|460.25|462.55|460.25|462.5|460.2|12
1734996300000|2024-12-23 23:25:00|462.54|460.24|462.6|460.3|462.81|460.51|462.54|460.24|16
1734996310000|2024-12-23 23:25:10|462.59|460.29|462.63|460.33|462.66|460.36|462.43|460.13|14
1734996320000|2024-12-23 23:25:20|462.53|460.23|462.21|459.91|462.62|460.32|462.17|459.87|18
1734996330000|2024-12-23 23:25:30|462.25|459.95|462.39|460.09|462.39|460.09|462.11|459.81|21
1734996340000|2024-12-23 23:25:40|462.42|460.12|462.42|460.12|462.43|460.13|462.33|460.03|15
1734996350000|2024-12-23 23:25:50|462.43|460.13|462.65|460.35|462.68|460.38|462.43|460.13|18
1734996360000|2024-12-23 23:26:00|462.63|460.33|462.29|459.99|462.63|460.33|462.29|459.99|17
1734996370000|2024-12-23 23:26:10|462.28|459.98|462.22|459.92|462.28|459.98|461.94|459.64|24
1734996380000|2024-12-23 23:26:20|462.21|459.91|461.83|459.53|462.23|459.93|461.81|459.51|27
1734996390000|2024-12-23 23:26:30|461.82|459.52|461.82|459.52|461.83|459.53|461.63|459.33|20
1734996400000|2024-12-23 23:26:40|461.84|459.54|461.89|459.59|461.92|459.62|461.79|459.49|15
1734996410000|2024-12-23 23:26:50|461.88|459.58|461.74|459.44|461.89|459.59|461.63|459.33|15
1734996420000|2024-12-23 23:27:00|461.73|459.43|461.75|459.45|461.86|459.56|461.69|459.39|20
1734996430000|2024-12-23 23:27:10|461.74|459.44|462.1|459.8|462.12|459.82|461.74|459.44|25
1734996440000|2024-12-23 23:27:20|462.14|459.84|462.14|459.84|462.17|459.87|462.06|459.76|14
1734996450000|2024-12-23 23:27:30|462.15|459.85|462.42|460.12|462.45|460.15|462.12|459.82|18
1734996460000|2024-12-23 23:27:40|462.43|460.13|462.79|460.49|462.8|460.5|462.41|460.11|22
1734996470000|2024-12-23 23:27:50|462.78|460.48|462.95|460.65|463.06|460.76|462.78|460.48|20
1734996480000|2024-12-23 23:28:00|462.94|460.64|462.76|460.46|462.95|460.65|462.76|460.46|12
1734996490000|2024-12-23 23:28:10|462.74|460.44|462.57|460.27|462.74|460.44|462.56|460.26|17
1734996500000|2024-12-23 23:28:20|462.54|460.24|462.63|460.33|462.66|460.36|462.54|460.24|23
1734996510000|2024-12-23 23:28:30|462.64|460.34|462.73|460.43|462.73|460.43|462.64|460.34|16
1734996520000|2024-12-23 23:28:40|462.74|460.44|462.89|460.59|462.97|460.67|462.7|460.4|18
1734996530000|2024-12-23 23:28:50|462.87|460.57|462.85|460.55|462.87|460.57|462.85|460.55|3
1734996540000|2024-12-23 23:29:00|462.88|460.58|462.85|460.55|462.88|460.58|462.85|460.55|7
1734996560000|2024-12-23 23:29:20|462.78|460.48|462.69|460.39|462.78|460.48|462.53|460.23|19
1734996570000|2024-12-23 23:29:30|462.7|460.4|462.9|460.6|462.91|460.61|462.7|460.4|18
1734996580000|2024-12-23 23:29:40|462.89|460.59|462.97|460.67|462.97|460.67|462.87|460.57|12
1734996590000|2024-12-23 23:29:50|462.95|460.65|463.02|460.72|463.03|460.73|462.94|460.64|13
1734996600000|2024-12-23 23:30:00|463.01|460.71|463.24|460.94|463.27|460.97|462.99|460.69|23
1734996610000|2024-12-23 23:30:10|463.26|460.96|463.15|460.85|463.36|461.06|463.15|460.85|17
1734996620000|2024-12-23 23:30:20|463.06|460.76|462.78|460.48|463.06|460.76|462.78|460.48|10
1734996630000|2024-12-23 23:30:30|462.77|460.47|462.74|460.44|462.86|460.56|462.71|460.41|16
1734996640000|2024-12-23 23:30:40|462.62|460.32|462.4|460.1|462.72|460.42|462.4|460.1|29
1734996650000|2024-12-23 23:30:50|462.41|460.11|462.23|459.93|462.41|460.11|462.21|459.91|28
1734996660000|2024-12-23 23:31:00|462.18|459.88|461.73|459.43|462.18|459.88|461.73|459.43|25
1734996670000|2024-12-23 23:31:10|461.75|459.45|461.8|459.5|461.83|459.53|461.69|459.39|24
1734996680000|2024-12-23 23:31:20|461.85|459.55|461.38|459.08|461.85|459.55|461.38|459.08|27
1734996690000|2024-12-23 23:31:30|461.39|459.09|461.28|458.98|461.4|459.1|461.15|458.85|29
1734996700000|2024-12-23 23:31:40|461.27|458.97|461.59|459.29|461.59|459.29|461.24|458.94|26
1734996710000|2024-12-23 23:31:50|461.57|459.27|461.44|459.14|461.63|459.33|461.42|459.12|14
1734996720000|2024-12-23 23:32:00|461.46|459.16|461.79|459.49|461.81|459.51|461.46|459.16|23
1734996730000|2024-12-23 23:32:10|461.82|459.52|462.18|459.88|462.24|459.94|461.82|459.52|23
1734996740000|2024-12-23 23:32:20|462.1|459.8|462.37|460.07|462.38|460.08|462.04|459.74|27
1734996750000|2024-12-23 23:32:30|462.39|460.09|462.08|459.78|462.39|460.09|462.02|459.72|23
1734996760000|2024-12-23 23:32:40|462.07|459.77|462.35|460.05|462.36|460.06|462.07|459.77|25
1734996770000|2024-12-23 23:32:50|462.34|460.04|462.46|460.16|462.54|460.24|462.32|460.02|23
1734996780000|2024-12-23 23:33:00|462.51|460.21|462.47|460.17|462.53|460.23|462.26|459.96|23
1734996790000|2024-12-23 23:33:10|462.48|460.18|462.48|460.18|462.64|460.34|462.45|460.15|22
1734996800000|2024-12-23 23:33:20|462.49|460.19|462.35|460.05|462.63|460.33|462.35|460.05|14
1734996810000|2024-12-23 23:33:30|462.34|460.04|462.06|459.76|462.34|460.04|462.06|459.76|12
1734996820000|2024-12-23 23:33:40|462.03|459.73|461.82|459.52|462.03|459.73|461.82|459.52|7
1734996830000|2024-12-23 23:33:50|461.87|459.57|461.88|459.58|461.91|459.61|461.86|459.56|13
1734996840000|2024-12-23 23:34:00|461.87|459.57|462.2|459.9|462.23|459.93|461.87|459.57|32
1734996850000|2024-12-23 23:34:10|462.21|459.91|461.79|459.49|462.23|459.93|461.66|459.36|24
1734996860000|2024-12-23 23:34:20|461.78|459.48|461.97|459.67|461.99|459.69|461.76|459.46|24
1734996870000|2024-12-23 23:34:30|461.98|459.68|462.11|459.81|462.11|459.81|461.95|459.65|19
1734996880000|2024-12-23 23:34:40|462.1|459.8|461.99|459.69|462.27|459.97|461.99|459.69|24
1734996890000|2024-12-23 23:34:50|461.91|459.61|461.75|459.45|461.91|459.61|461.53|459.23|28
1734996900000|2024-12-23 23:35:00|461.77|459.47|462.31|460.01|462.34|460.04|461.77|459.47|31
1734996910000|2024-12-23 23:35:10|462.32|460.02|462.73|460.43|462.78|460.48|462.32|460.02|30
1734996920000|2024-12-23 23:35:20|462.74|460.44|462.53|460.23|462.74|460.44|462.49|460.19|27
1734996930000|2024-12-23 23:35:30|462.47|460.17|462.16|459.86|462.47|460.17|462.1|459.8|24
1734996940000|2024-12-23 23:35:40|462.22|459.92|462.2|459.9|462.31|460.01|462.14|459.84|25
1734996950000|2024-12-23 23:35:50|462.18|459.88|461.96|459.66|462.29|459.99|461.87|459.57|25
1734996960000|2024-12-23 23:36:00|461.95|459.65|462.42|460.12|462.42|460.12|461.95|459.65|29
1734996970000|2024-12-23 23:36:10|462.48|460.18|462.36|460.06|462.55|460.25|462.28|459.98|25
1734996980000|2024-12-23 23:36:20|462.37|460.07|462.52|460.22|462.57|460.27|462.34|460.04|22
1734996990000|2024-12-23 23:36:30|462.53|460.23|462.85|460.55|462.9|460.6|462.53|460.23|24
1734997000000|2024-12-23 23:36:40|462.86|460.56|462.46|460.16|462.86|460.56|462.4|460.1|21
1734997010000|2024-12-23 23:36:50|462.45|460.15|462.45|460.15|462.45|460.15|462.21|459.91|27
1734997020000|2024-12-23 23:37:00|462.44|460.14|462.49|460.19|462.64|460.34|462.44|460.14|23
1734997030000|2024-12-23 23:37:10|462.5|460.2|462.84|460.54|462.88|460.58|462.48|460.18|28
1734997040000|2024-12-23 23:37:20|462.85|460.55|462.64|460.34|462.87|460.57|462.61|460.31|17
1734997050000|2024-12-23 23:37:30|462.66|460.36|462.69|460.39|462.78|460.48|462.66|460.36|18
1734997060000|2024-12-23 23:37:40|462.68|460.38|462.51|460.21|462.68|460.38|462.45|460.15|18
1734997070000|2024-12-23 23:37:50|462.56|460.26|462.73|460.43|462.73|460.43|462.56|460.26|20
1734997080000|2024-12-23 23:38:00|462.72|460.42|462.61|460.31|462.72|460.42|462.53|460.23|24
1734997090000|2024-12-23 23:38:10|462.6|460.3|462.33|460.03|462.62|460.32|462.33|460.03|13
1734997100000|2024-12-23 23:38:20|462.32|460.02|462.32|460.02|462.33|460.03|462.06|459.76|22
1734997110000|2024-12-23 23:38:30|462.33|460.03|462.37|460.07|462.45|460.15|462.33|460.03|20
1734997120000|2024-12-23 23:38:40|462.38|460.08|461.82|459.52|462.39|460.09|461.82|459.52|21
1734997130000|2024-12-23 23:38:50|461.8|459.5|461.96|459.66|461.99|459.69|461.79|459.49|22
1734997140000|2024-12-23 23:39:00|461.86|459.56|461.89|459.59|461.89|459.59|461.73|459.43|25
1734997150000|2024-12-23 23:39:10|461.91|459.61|461.72|459.42|462.01|459.71|461.72|459.42|15
1734997160000|2024-12-23 23:39:20|461.75|459.45|461.48|459.18|461.75|459.45|461.48|459.18|16
1734997170000|2024-12-23 23:39:30|461.43|459.13|461.45|459.15|461.56|459.26|461.41|459.11|20
1734997180000|2024-12-23 23:39:40|461.44|459.14|461.96|459.66|461.98|459.68|461.44|459.14|22
1734997190000|2024-12-23 23:39:50|461.95|459.65|461.61|459.31|461.98|459.68|461.61|459.31|18
1734997200000|2024-12-23 23:40:00|461.55|459.25|461.38|459.08|461.58|459.28|461.37|459.07|26
1734997210000|2024-12-23 23:40:10|461.37|459.07|461.58|459.28|461.58|459.28|461.36|459.06|18
1734997220000|2024-12-23 23:40:20|461.6|459.3|461.6|459.3|461.77|459.47|461.56|459.26|22
1734997230000|2024-12-23 23:40:30|461.62|459.32|461.66|459.36|461.66|459.36|461.6|459.3|18
1734997240000|2024-12-23 23:40:40|461.65|459.35|461.97|459.67|461.99|459.69|461.65|459.35|26
1734997250000|2024-12-23 23:40:50|461.98|459.68|462.07|459.77|462.09|459.79|461.94|459.64|25
1734997260000|2024-12-23 23:41:00|461.97|459.67|461.76|459.46|461.97|459.67|461.64|459.34|23
1734997270000|2024-12-23 23:41:10|461.75|459.45|462.13|459.83|462.13|459.83|461.75|459.45|24
1734997280000|2024-12-23 23:41:20|462.14|459.84|462.07|459.77|462.29|459.99|462.06|459.76|22
1734997290000|2024-12-23 23:41:30|462.06|459.76|461.88|459.58|462.06|459.76|461.82|459.52|17
1734997300000|2024-12-23 23:41:40|461.83|459.53|461.41|459.11|461.83|459.53|461.39|459.09|23
1734997310000|2024-12-23 23:41:50|461.42|459.12|461.35|459.05|461.47|459.17|461.3|459|24
1734997320000|2024-12-23 23:42:00|461.36|459.06|461.56|459.26|461.57|459.27|461.36|459.06|23
1734997330000|2024-12-23 23:42:10|461.55|459.25|461.58|459.28|461.59|459.29|461.53|459.23|17
1734997340000|2024-12-23 23:42:20|461.57|459.27|461.44|459.14|461.73|459.43|461.44|459.14|23
1734997350000|2024-12-23 23:42:30|461.47|459.17|461.53|459.23|461.58|459.28|461.47|459.17|12
1734997360000|2024-12-23 23:42:40|461.51|459.21|461.39|459.09|461.52|459.22|461.39|459.09|10
1734997370000|2024-12-23 23:42:50|461.28|458.98|461.21|458.91|461.28|458.98|461.21|458.91|15
1734997380000|2024-12-23 23:43:00|461.2|458.9|461.27|458.97|461.29|458.99|461.13|458.83|24
1734997390000|2024-12-23 23:43:10|461.26|458.96|461.36|459.06|461.37|459.07|461.23|458.93|29
1734997400000|2024-12-23 23:43:20|461.37|459.07|461.31|459.01|461.37|459.07|461.31|459.01|17
1734997410000|2024-12-23 23:43:30|461.32|459.02|461.42|459.12|461.52|459.22|461.32|459.02|17
1734997420000|2024-12-23 23:43:40|461.43|459.13|461.56|459.26|461.66|459.36|461.43|459.13|20
1734997430000|2024-12-23 23:43:50|461.5|459.2|461.31|459.01|461.5|459.2|461.31|459.01|7
1734997440000|2024-12-23 23:44:00|461.32|459.02|461.3|459|461.37|459.07|461.3|459|12
1734997450000|2024-12-23 23:44:10|461.29|458.99|461.12|458.82|461.29|458.99|461.11|458.81|14
1734997460000|2024-12-23 23:44:20|461.13|458.83|461.28|458.98|461.29|458.99|461.13|458.83|15
1734997470000|2024-12-23 23:44:30|461.3|459|461.27|458.97|461.39|459.09|461.26|458.96|17
1734997480000|2024-12-23 23:44:40|461.28|458.98|461.3|459|461.3|459|461.16|458.86|23
1734997490000|2024-12-23 23:44:50|461.29|458.99|461.15|458.85|461.29|458.99|461.15|458.85|13
1734997500000|2024-12-23 23:45:00|461.14|458.84|461.15|458.85|461.17|458.87|461.13|458.83|11
1734997510000|2024-12-23 23:45:10|461.14|458.84|461.06|458.76|461.14|458.84|460.92|458.62|17
1734997520000|2024-12-23 23:45:20|461.08|458.78|461.33|459.03|461.37|459.07|461.08|458.78|22
1734997530000|2024-12-23 23:45:30|461.32|459.02|461.21|458.91|461.32|459.02|461.21|458.91|15
1734997540000|2024-12-23 23:45:40|461.19|458.89|461.16|458.86|461.24|458.94|461.12|458.82|23
1734997550000|2024-12-23 23:45:50|461.09|458.79|460.9|458.6|461.09|458.79|460.9|458.6|10
1734997560000|2024-12-23 23:46:00|460.89|458.59|460.93|458.63|461.05|458.75|460.89|458.59|20
1734997570000|2024-12-23 23:46:10|460.94|458.64|460.7|458.4|460.94|458.64|460.7|458.4|14
1734997580000|2024-12-23 23:46:20|460.63|458.33|460.53|458.23|460.69|458.39|460.53|458.23|21
1734997590000|2024-12-23 23:46:30|460.52|458.22|460.62|458.32|460.68|458.38|460.39|458.09|17
1734997600000|2024-12-23 23:46:40|460.6|458.3|460.67|458.37|460.74|458.44|460.6|458.3|17
1734997610000|2024-12-23 23:46:50|460.65|458.35|460.68|458.38|460.74|458.44|460.64|458.34|21
1734997620000|2024-12-23 23:47:00|460.67|458.37|460.98|458.68|461.03|458.73|460.67|458.37|22
1734997630000|2024-12-23 23:47:10|460.86|458.56|460.66|458.36|460.86|458.56|460.58|458.28|24
1734997640000|2024-12-23 23:47:20|460.65|458.35|460.83|458.53|460.89|458.59|460.65|458.35|14
1734997650000|2024-12-23 23:47:30|460.82|458.52|460.93|458.63|460.95|458.65|460.82|458.52|18
1734997660000|2024-12-23 23:47:40|460.94|458.64|460.83|458.53|461.02|458.72|460.81|458.51|12
1734997670000|2024-12-23 23:47:50|460.82|458.52|460.78|458.48|460.87|458.57|460.72|458.42|16
1734997680000|2024-12-23 23:48:00|460.8|458.5|461.02|458.72|461.24|458.94|460.8|458.5|30
1734997690000|2024-12-23 23:48:10|461.11|458.81|461.21|458.91|461.4|459.1|461.11|458.81|23
1734997700000|2024-12-23 23:48:20|461.24|458.94|461.03|458.73|461.33|459.03|460.99|458.69|23
1734997710000|2024-12-23 23:48:30|461.02|458.72|461.45|459.15|461.45|459.15|461.02|458.72|23
1734997720000|2024-12-23 23:48:40|461.46|459.16|461.39|459.09|461.46|459.16|461.31|459.01|18
1734997730000|2024-12-23 23:48:50|461.4|459.1|461.4|459.1|461.43|459.13|461.39|459.09|25
1734997740000|2024-12-23 23:49:00|461.41|459.11|461.76|459.46|461.82|459.52|461.41|459.11|21
1734997750000|2024-12-23 23:49:10|461.72|459.42|461.58|459.28|461.72|459.42|461.53|459.23|23
1734997760000|2024-12-23 23:49:20|461.57|459.27|461.56|459.26|461.63|459.33|461.51|459.21|24
1734997770000|2024-12-23 23:49:30|461.55|459.25|461.62|459.32|461.82|459.52|461.54|459.24|27
1734997780000|2024-12-23 23:49:40|461.56|459.26|461.56|459.26|461.58|459.28|461.56|459.26|11
1734997790000|2024-12-23 23:49:50|461.49|459.19|461.31|459.01|461.49|459.19|461.31|459.01|16
1734997800000|2024-12-23 23:50:00|461.35|459.05|461.49|459.19|461.52|459.22|461.33|459.03|19
1734997810000|2024-12-23 23:50:10|461.53|459.23|461.55|459.25|461.57|459.27|461.49|459.19|22
1734997820000|2024-12-23 23:50:20|461.56|459.26|461.51|459.21|461.56|459.26|461.51|459.21|8
1734997830000|2024-12-23 23:50:30|461.52|459.22|461.45|459.15|461.52|459.22|461.43|459.13|16
1734997840000|2024-12-23 23:50:40|461.44|459.14|461.39|459.09|461.44|459.14|461.37|459.07|10
1734997850000|2024-12-23 23:50:50|461.48|459.18|461.55|459.25|461.56|459.26|461.47|459.17|18
1734997860000|2024-12-23 23:51:00|461.56|459.26|461.07|458.77|461.56|459.26|461.01|458.71|23
1734997870000|2024-12-23 23:51:10|461.1|458.8|461.33|459.03|461.33|459.03|461.1|458.8|27
1734997880000|2024-12-23 23:51:20|461.32|459.02|461.24|458.94|461.38|459.08|461.24|458.94|11
1734997890000|2024-12-23 23:51:30|461.21|458.91|461.46|459.16|461.46|459.16|461.2|458.9|17
1734997900000|2024-12-23 23:51:40|461.51|459.21|461.42|459.12|461.54|459.24|461.42|459.12|19
1734997910000|2024-12-23 23:51:50|461.32|459.02|461.14|458.84|461.32|459.02|461.11|458.81|22
1734997920000|2024-12-23 23:52:00|461.13|458.83|461.24|458.94|461.27|458.97|461.11|458.81|18
1734997930000|2024-12-23 23:52:10|461.28|458.98|461.49|459.19|461.49|459.19|461.28|458.98|20
1734997940000|2024-12-23 23:52:20|461.48|459.18|461.68|459.38|461.74|459.44|461.48|459.18|24
1734997950000|2024-12-23 23:52:30|461.64|459.34|461.28|458.98|461.64|459.34|461.27|458.97|17
1734997960000|2024-12-23 23:52:40|461.34|459.04|461.42|459.12|461.45|459.15|461.31|459.01|14
1734997970000|2024-12-23 23:52:50|461.43|459.13|461.43|459.13|461.43|459.13|461.41|459.11|15
1734997980000|2024-12-23 23:53:00|461.42|459.12|461.4|459.1|461.42|459.12|461.32|459.02|18
1734997990000|2024-12-23 23:53:10|461.39|459.09|461.54|459.24|461.62|459.32|461.39|459.09|25
1734998000000|2024-12-23 23:53:20|461.56|459.26|461.36|459.06|461.57|459.27|461.36|459.06|12
1734998010000|2024-12-23 23:53:30|461.32|459.02|461.21|458.91|461.32|459.02|461.21|458.91|13
1734998020000|2024-12-23 23:53:40|461.2|458.9|461.24|458.94|461.28|458.98|461.14|458.84|19
1734998030000|2024-12-23 23:53:50|461.23|458.93|461.2|458.9|461.23|458.93|461.16|458.86|16
1734998040000|2024-12-23 23:54:00|461.21|458.91|460.96|458.66|461.24|458.94|460.95|458.65|26
1734998050000|2024-12-23 23:54:10|461.01|458.71|461.13|458.83|461.15|458.85|460.99|458.69|21
1734998060000|2024-12-23 23:54:20|461.06|458.76|461.02|458.72|461.08|458.78|461|458.7|13
1734998070000|2024-12-23 23:54:30|461.01|458.71|460.94|458.64|461.01|458.71|460.92|458.62|11
1734998080000|2024-12-23 23:54:40|460.95|458.65|460.62|458.32|460.95|458.65|460.62|458.32|17
1734998090000|2024-12-23 23:54:50|460.69|458.39|460.78|458.48|460.78|458.48|460.69|458.39|19
1734998100000|2024-12-23 23:55:00|460.79|458.49|461.06|458.76|461.15|458.85|460.79|458.49|15
1734998110000|2024-12-23 23:55:10|461.04|458.74|461.34|459.04|461.34|459.04|461.04|458.74|22
1734998120000|2024-12-23 23:55:20|461.32|459.02|461.15|458.85|461.4|459.1|461.15|458.85|21
1734998130000|2024-12-23 23:55:30|461.14|458.84|461.26|458.96|461.29|458.99|461.13|458.83|17
1734998140000|2024-12-23 23:55:40|461.27|458.97|461.36|459.06|461.37|459.07|461.27|458.97|19
1734998150000|2024-12-23 23:55:50|461.37|459.07|461.36|459.06|461.39|459.09|461.36|459.06|11
1734998160000|2024-12-23 23:56:00|461.37|459.07|461.48|459.18|461.48|459.18|461.35|459.05|22
1734998170000|2024-12-23 23:56:10|461.47|459.17|461.57|459.27|461.57|459.27|461.39|459.09|19
1734998180000|2024-12-23 23:56:20|461.59|459.29|461.43|459.13|461.61|459.31|461.38|459.08|19
1734998190000|2024-12-23 23:56:30|461.46|459.16|461.5|459.2|461.55|459.25|461.45|459.15|19
1734998200000|2024-12-23 23:56:40|461.48|459.18|461.58|459.28|461.6|459.3|461.45|459.15|18
1734998210000|2024-12-23 23:56:50|461.59|459.29|461.57|459.27|461.63|459.33|461.57|459.27|13
1734998220000|2024-12-23 23:57:00|461.5|459.2|461.37|459.07|461.5|459.2|461.33|459.03|17
1734998230000|2024-12-23 23:57:10|461.36|459.06|461.34|459.04|461.39|459.09|461.33|459.03|20
1734998240000|2024-12-23 23:57:20|461.33|459.03|461.35|459.05|461.4|459.1|461.33|459.03|14
1734998250000|2024-12-23 23:57:30|461.36|459.06|461.44|459.14|461.47|459.17|461.36|459.06|7
1734998260000|2024-12-23 23:57:40|461.43|459.13|461.35|459.05|461.46|459.16|461.34|459.04|17
1734998270000|2024-12-23 23:57:50|461.37|459.07|461.33|459.03|461.37|459.07|461.33|459.03|6
1734998280000|2024-12-23 23:58:00|461.27|458.97|461.28|458.98|461.29|458.99|461.23|458.93|11
1734998290000|2024-12-23 23:58:10|461.27|458.97|461.33|459.03|461.37|459.07|461.27|458.97|13
1734998300000|2024-12-23 23:58:20|461.32|459.02|461.27|458.97|461.32|459.02|461.25|458.95|15
1734998310000|2024-12-23 23:58:30|461.3|459|461.33|459.03|461.34|459.04|461.29|458.99|17
1734998320000|2024-12-23 23:58:40|461.3|459|461.31|459.01|461.32|459.02|461.3|459|8
1734998330000|2024-12-23 23:58:50|461.3|459|461.3|459|461.31|459.01|461.3|459|7
1734998340000|2024-12-23 23:59:00|461.31|459.01|461.41|459.11|461.44|459.14|461.3|459|19
1734998350000|2024-12-23 23:59:10|461.42|459.12|461.43|459.13|461.44|459.14|461.41|459.11|17
1734998360000|2024-12-23 23:59:20|461.44|459.14|461.45|459.15|461.48|459.18|461.41|459.11|18
1734998370000|2024-12-23 23:59:30|461.44|459.14|461.44|459.14|461.45|459.15|461.43|459.13|9
1734998380000|2024-12-23 23:59:40|461.45|459.15|461.62|459.32|461.65|459.35|461.45|459.15|18
1734998390000|2024-12-23 23:59:50|461.6|459.3|461.59|459.29|461.6|459.3|461.58|459.28|5
1734998400000|2024-12-24 00:00:00|461.54|459.24|461.45|459.15|461.54|459.24|461.25|458.95|15
1734998410000|2024-12-24 00:00:10|461.47|459.17|461.06|458.76|461.47|459.17|461.03|458.73|23
1734998420000|2024-12-24 00:00:20|461.13|458.83|461.15|458.85|461.35|459.05|461.13|458.83|23
1734998430000|2024-12-24 00:00:30|461.16|458.86|461.11|458.81|461.3|459|461.11|458.81|19
1734998440000|2024-12-24 00:00:40|461.09|458.79|461.19|458.89|461.22|458.92|461.08|458.78|25
1734998450000|2024-12-24 00:00:50|461.17|458.87|461.16|458.86|461.17|458.87|461.16|458.86|2
1734998460000|2024-12-24 00:01:00|461.02|458.72|460.85|458.55|461.02|458.72|460.78|458.48|19
1734998470000|2024-12-24 00:01:10|460.81|458.51|460.78|458.48|460.91|458.61|460.63|458.33|27
1734998480000|2024-12-24 00:01:20|460.79|458.49|460.28|457.98|460.79|458.49|460.19|457.89|20
1734998490000|2024-12-24 00:01:30|460.27|457.97|460.34|458.04|460.44|458.14|460.27|457.97|14
1734998500000|2024-12-24 00:01:40|460.32|458.02|460.59|458.29|460.65|458.35|460.32|458.02|25
1734998510000|2024-12-24 00:01:50|460.53|458.23|460.3|458|460.53|458.23|460.3|458|10
1734998520000|2024-12-24 00:02:00|460.31|458.01|460.68|458.38|460.68|458.38|460.31|458.01|20
1734998530000|2024-12-24 00:02:10|460.74|458.44|461.14|458.84|461.21|458.91|460.74|458.44|29
1734998540000|2024-12-24 00:02:20|461.13|458.83|461.53|459.23|461.53|459.23|461.12|458.82|28
1734998550000|2024-12-24 00:02:30|461.59|459.29|461.03|458.73|461.63|459.33|461.02|458.72|25
1734998560000|2024-12-24 00:02:40|461.01|458.71|460.81|458.51|461.01|458.71|460.73|458.43|24
1734998570000|2024-12-24 00:02:50|460.8|458.5|460.96|458.66|461.17|458.87|460.78|458.48|26
1734998580000|2024-12-24 00:03:00|460.95|458.65|461.12|458.82|461.19|458.89|460.92|458.62|24
1734998590000|2024-12-24 00:03:10|461.11|458.81|461.48|459.18|461.55|459.25|461.11|458.81|29
1734998600000|2024-12-24 00:03:20|461.27|458.97|461.14|458.84|461.28|458.98|461.14|458.84|23
1734998610000|2024-12-24 00:03:30|461.15|458.85|461.17|458.87|461.27|458.97|461.13|458.83|24
1734998620000|2024-12-24 00:03:40|461.16|458.86|461.13|458.83|461.25|458.95|461.04|458.74|23
1734998630000|2024-12-24 00:03:50|461.12|458.82|460.99|458.69|461.12|458.82|460.98|458.68|13
1734998640000|2024-12-24 00:04:00|461.01|458.71|461.37|459.07|461.38|459.08|461.01|458.71|22
1734998650000|2024-12-24 00:04:10|461.38|459.08|461.69|459.39|461.69|459.39|461.38|459.08|29
1734998660000|2024-12-24 00:04:20|461.68|459.38|461.55|459.25|461.76|459.46|461.54|459.24|26
1734998670000|2024-12-24 00:04:30|461.56|459.26|461.67|459.37|461.75|459.45|461.56|459.26|25
1734998680000|2024-12-24 00:04:40|461.68|459.38|461.11|458.81|461.68|459.38|461.11|458.81|20
1734998690000|2024-12-24 00:04:50|461.09|458.79|461.03|458.73|461.09|458.79|460.91|458.61|21
1734998700000|2024-12-24 00:05:00|461.02|458.72|461.28|458.98|461.29|458.99|460.99|458.69|24
1734998710000|2024-12-24 00:05:10|461.22|458.92|461.07|458.77|461.45|459.15|461.05|458.75|26
1734998720000|2024-12-24 00:05:20|461.06|458.76|460.89|458.59|461.12|458.82|460.81|458.51|29
1734998730000|2024-12-24 00:05:30|460.9|458.6|460.88|458.58|460.92|458.62|460.78|458.48|27
1734998740000|2024-12-24 00:05:40|460.87|458.57|460.77|458.47|460.87|458.57|460.71|458.41|23
1734998750000|2024-12-24 00:05:50|460.72|458.42|460.91|458.61|460.92|458.62|460.7|458.4|22
1734998760000|2024-12-24 00:06:00|460.9|458.6|460.42|458.12|461.02|458.72|460.42|458.12|26
1734998770000|2024-12-24 00:06:10|460.41|458.11|460.54|458.24|460.61|458.31|460.33|458.03|30
1734998780000|2024-12-24 00:06:20|460.58|458.28|460.59|458.29|460.77|458.47|460.55|458.25|25
1734998790000|2024-12-24 00:06:30|460.57|458.27|460.58|458.28|460.62|458.32|460.51|458.21|15
1734998800000|2024-12-24 00:06:40|460.57|458.27|460.74|458.44|460.77|458.47|460.57|458.27|20
1734998810000|2024-12-24 00:06:50|460.72|458.42|461.08|458.78|461.18|458.88|460.69|458.39|21
1734998820000|2024-12-24 00:07:00|461.06|458.76|460.66|458.36|461.08|458.78|460.66|458.36|24
1734998830000|2024-12-24 00:07:10|460.67|458.37|460.78|458.48|460.87|458.57|460.66|458.36|30
1734998840000|2024-12-24 00:07:20|460.79|458.49|460.98|458.68|461.09|458.79|460.79|458.49|30
1734998850000|2024-12-24 00:07:30|460.97|458.67|461.09|458.79|461.18|458.88|460.96|458.66|21
1734998860000|2024-12-24 00:07:40|461.15|458.85|461.39|459.09|461.43|459.13|461.13|458.83|28
1734998870000|2024-12-24 00:07:50|461.36|459.06|461.33|459.03|461.47|459.17|461.33|459.03|22
1734998880000|2024-12-24 00:08:00|461.35|459.05|461.21|458.91|461.35|459.05|461.17|458.87|27
1734998890000|2024-12-24 00:08:10|461.19|458.89|461.12|458.82|461.29|458.99|461.09|458.79|16
1734998900000|2024-12-24 00:08:20|461.16|458.86|460.85|458.55|461.18|458.88|460.79|458.49|24
1734998910000|2024-12-24 00:08:30|460.83|458.53|460.78|458.48|460.83|458.53|460.73|458.43|25
1734998920000|2024-12-24 00:08:40|460.87|458.57|460.94|458.64|460.99|458.69|460.87|458.57|18
1734998930000|2024-12-24 00:08:50|460.93|458.63|460.73|458.43|460.95|458.65|460.73|458.43|15
1734998940000|2024-12-24 00:09:00|460.72|458.42|460.12|457.82|460.72|458.42|460.12|457.82|30
1734998950000|2024-12-24 00:09:10|460.13|457.83|460.07|457.77|460.39|458.09|460.07|457.77|28
1734998960000|2024-12-24 00:09:20|460.02|457.72|460.09|457.79|460.13|457.83|459.98|457.68|24
1734998970000|2024-12-24 00:09:30|460.08|457.78|460.08|457.78|460.11|457.81|460.08|457.78|14
1734998980000|2024-12-24 00:09:40|460.09|457.79|460.28|457.98|460.33|458.03|460.07|457.77|19
1734998990000|2024-12-24 00:09:50|460.29|457.99|460.41|458.11|460.45|458.15|460.27|457.97|20
1734999000000|2024-12-24 00:10:00|460.42|458.12|460.08|457.78|460.42|458.12|460.07|457.77|23
1734999010000|2024-12-24 00:10:10|460.07|457.77|460.14|457.84|460.36|458.06|460.02|457.72|23
1734999020000|2024-12-24 00:10:20|460.1|457.8|460.17|457.87|460.17|457.87|459.99|457.69|19
1734999030000|2024-12-24 00:10:30|460.11|457.81|459.92|457.62|460.11|457.81|459.89|457.59|17
1734999040000|2024-12-24 00:10:40|459.9|457.6|460.05|457.75|460.05|457.75|459.87|457.57|25
1734999050000|2024-12-24 00:10:50|460.08|457.78|460.3|458|460.31|458.01|460.08|457.78|26
1734999060000|2024-12-24 00:11:00|460.26|457.96|460.19|457.89|460.32|458.02|460.16|457.86|22
1734999070000|2024-12-24 00:11:10|460.26|457.96|460.06|457.76|460.26|457.96|460.06|457.76|25
1734999080000|2024-12-24 00:11:20|460.07|457.77|460.21|457.91|460.22|457.92|460.01|457.71|15
1734999090000|2024-12-24 00:11:30|460.22|457.92|459.78|457.48|460.22|457.92|459.78|457.48|17
1734999100000|2024-12-24 00:11:40|459.79|457.49|459.52|457.22|459.79|457.49|459.41|457.11|19
1734999110000|2024-12-24 00:11:50|459.5|457.2|459.36|457.06|459.5|457.2|459.35|457.05|23
1734999120000|2024-12-24 00:12:00|459.37|457.07|459.23|456.93|459.37|457.07|459.15|456.85|24
1734999130000|2024-12-24 00:12:10|459.22|456.92|459.23|456.93|459.26|456.96|459.15|456.85|20
1734999140000|2024-12-24 00:12:20|459.22|456.92|459.22|456.92|459.34|457.04|459.14|456.84|23
1734999150000|2024-12-24 00:12:30|459.28|456.98|459.67|457.37|459.67|457.37|459.24|456.94|30
1734999160000|2024-12-24 00:12:40|459.68|457.38|459.52|457.22|459.69|457.39|459.52|457.22|29
1734999170000|2024-12-24 00:12:50|459.51|457.21|459.31|457.01|459.57|457.27|459.26|456.96|18
1734999180000|2024-12-24 00:13:00|459.28|456.98|459.13|456.83|459.31|457.01|459.11|456.81|18
1734999190000|2024-12-24 00:13:10|459.12|456.82|459.06|456.76|459.17|456.87|458.98|456.68|22
1734999200000|2024-12-24 00:13:20|459.03|456.73|458.69|456.39|459.04|456.74|458.69|456.39|19
1734999210000|2024-12-24 00:13:30|458.68|456.38|458.83|456.53|458.83|456.53|458.53|456.23|28
1734999220000|2024-12-24 00:13:40|458.82|456.52|458.97|456.67|458.97|456.67|458.79|456.49|21
1734999230000|2024-12-24 00:13:50|458.96|456.66|458.72|456.42|458.96|456.66|458.7|456.4|27
1734999240000|2024-12-24 00:14:00|458.7|456.4|458.69|456.39|458.75|456.45|458.52|456.22|26
1734999250000|2024-12-24 00:14:10|458.68|456.38|458.35|456.05|458.78|456.48|458.35|456.05|27
1734999260000|2024-12-24 00:14:20|458.36|456.06|458.43|456.13|458.45|456.15|458.31|456.01|24
1734999270000|2024-12-24 00:14:30|458.42|456.12|458.27|455.97|458.42|456.12|458.23|455.93|14
1734999280000|2024-12-24 00:14:40|458.26|455.96|458.45|456.15|458.55|456.25|458.26|455.96|24
1734999290000|2024-12-24 00:14:50|458.44|456.14|458.31|456.01|458.44|456.14|458.31|456.01|22
1734999300000|2024-12-24 00:15:00|458.29|455.99|458.58|456.28|458.59|456.29|458.29|455.99|18
1734999310000|2024-12-24 00:15:10|458.48|456.18|458.59|456.29|458.59|456.29|458.48|456.18|11
1734999320000|2024-12-24 00:15:20|458.57|456.27|458.35|456.05|458.57|456.27|458.29|455.99|32
1734999330000|2024-12-24 00:15:30|458.34|456.04|458.23|455.93|458.34|456.04|458.23|455.93|16
1734999340000|2024-12-24 00:15:40|457.92|455.62|457.95|455.65|458.06|455.76|457.88|455.58|30
1734999350000|2024-12-24 00:15:50|457.93|455.63|458.2|455.9|458.22|455.92|457.93|455.63|18
1734999360000|2024-12-24 00:16:00|458.04|455.74|457.93|455.63|458.08|455.78|457.91|455.61|29
1734999370000|2024-12-24 00:16:10|457.95|455.65|457.69|455.39|457.95|455.65|457.58|455.28|26
1734999380000|2024-12-24 00:16:20|457.7|455.4|457.74|455.44|457.78|455.48|457.56|455.26|27
1734999390000|2024-12-24 00:16:30|457.73|455.43|457.49|455.19|457.74|455.44|457.49|455.19|11
1734999400000|2024-12-24 00:16:40|457.31|455.01|457.13|454.83|457.31|455.01|457.1|454.8|22
1734999410000|2024-12-24 00:16:50|457.12|454.82|457.39|455.09|457.39|455.09|457.03|454.73|28
1734999420000|2024-12-24 00:17:00|457.4|455.1|457.42|455.12|457.45|455.15|457.24|454.94|29
1734999430000|2024-12-24 00:17:10|457.39|455.09|457.28|454.98|457.68|455.38|457.27|454.97|29
1734999440000|2024-12-24 00:17:20|457.29|454.99|457.63|455.33|457.63|455.33|457.29|454.99|22
1734999450000|2024-12-24 00:17:30|457.64|455.34|458.2|455.9|458.2|455.9|457.64|455.34|21
1734999460000|2024-12-24 00:17:40|458.24|455.94|458.59|456.29|458.59|456.29|458.24|455.94|24
1734999500000|2024-12-24 00:18:20|458.5|456.2|458.44|456.14|458.54|456.24|458.38|456.08|19
1734999510000|2024-12-24 00:18:30|458.43|456.13|458.43|456.13|458.49|456.19|458.3|456|29
1734999520000|2024-12-24 00:18:40|458.42|456.12|458.38|456.08|458.47|456.17|458.24|455.94|20
1734999530000|2024-12-24 00:18:50|458.36|456.06|458.47|456.17|458.53|456.23|458.35|456.05|22
1734999540000|2024-12-24 00:19:00|458.46|456.16|457.72|455.42|458.46|456.16|457.72|455.42|27
1734999550000|2024-12-24 00:19:10|457.7|455.4|457.82|455.52|457.84|455.54|457.7|455.4|27
1734999560000|2024-12-24 00:19:20|457.8|455.5|457.81|455.51|457.87|455.57|457.69|455.39|23
1734999570000|2024-12-24 00:19:30|457.82|455.52|458.45|456.15|458.45|456.15|457.82|455.52|25
1734999580000|2024-12-24 00:19:40|458.46|456.16|458.55|456.25|458.59|456.29|458.46|456.16|17
1734999590000|2024-12-24 00:19:50|458.59|456.29|458.48|456.18|458.59|456.29|458.46|456.16|18
1734999600000|2024-12-24 00:20:00|458.47|456.17|458.59|456.29|458.59|456.29|458.47|456.17|15
1734999620000|2024-12-24 00:20:20|458.56|456.26|458.29|455.99|458.57|456.27|458.29|455.99|24
1734999630000|2024-12-24 00:20:30|458.3|456|458.59|456.29|458.59|456.29|458.3|456|21
1734999640000|2024-12-24 00:20:40|458.85|456.55|459.13|456.83|459.22|456.92|458.85|456.55|17
1734999650000|2024-12-24 00:20:50|459.01|456.71|459.11|456.81|459.12|456.82|458.99|456.69|22
1734999660000|2024-12-24 00:21:00|459.1|456.8|458.9|456.6|459.15|456.85|458.81|456.51|32
1734999670000|2024-12-24 00:21:10|458.89|456.59|458.9|456.6|458.95|456.65|458.76|456.46|24
1734999680000|2024-12-24 00:21:20|458.92|456.62|458.79|456.49|458.92|456.62|458.76|456.46|22
1734999690000|2024-12-24 00:21:30|458.78|456.48|458.36|456.06|458.85|456.55|458.36|456.06|26
1734999700000|2024-12-24 00:21:40|458.3|456|458.11|455.81|458.3|456|458.11|455.81|16
1734999710000|2024-12-24 00:21:50|458.1|455.8|458.16|455.86|458.16|455.86|457.9|455.6|25
1734999720000|2024-12-24 00:22:00|458.15|455.85|458.58|456.28|458.58|456.28|458.13|455.83|31
1734999730000|2024-12-24 00:22:10|458.56|456.26|458.54|456.24|458.79|456.49|458.51|456.21|31
1734999740000|2024-12-24 00:22:20|458.55|456.25|458.67|456.37|458.71|456.41|458.44|456.14|24
1734999750000|2024-12-24 00:22:30|458.62|456.32|458.84|456.54|458.85|456.55|458.55|456.25|21
1734999760000|2024-12-24 00:22:40|458.82|456.52|459.02|456.72|459.25|456.95|458.82|456.52|21
1734999770000|2024-12-24 00:22:50|459.08|456.78|458.77|456.47|459.08|456.78|458.77|456.47|12
1734999780000|2024-12-24 00:23:00|458.78|456.48|458.01|455.71|458.78|456.48|457.93|455.63|22
1734999790000|2024-12-24 00:23:10|458.02|455.72|457.87|455.57|458.11|455.81|457.86|455.56|28
1734999800000|2024-12-24 00:23:20|457.96|455.66|458|455.7|458.02|455.72|457.86|455.56|19
1734999810000|2024-12-24 00:23:30|457.99|455.69|458.01|455.71|458.05|455.75|457.95|455.65|19
1734999820000|2024-12-24 00:23:40|458|455.7|458|455.7|458.01|455.71|457.86|455.56|24
1734999830000|2024-12-24 00:23:50|457.99|455.69|457.72|455.42|457.99|455.69|457.72|455.42|22
1734999840000|2024-12-24 00:24:00|457.74|455.44|457.72|455.42|457.76|455.46|457.7|455.4|12
1734999850000|2024-12-24 00:24:10|457.73|455.43|457.91|455.61|457.97|455.67|457.72|455.42|23
1734999860000|2024-12-24 00:24:20|457.92|455.62|457.92|455.62|458.27|455.97|457.91|455.61|23
1734999870000|2024-12-24 00:24:30|457.91|455.61|457.71|455.41|457.91|455.61|457.71|455.41|16
1734999880000|2024-12-24 00:24:40|457.74|455.44|457.73|455.43|457.83|455.53|457.73|455.43|24
1734999890000|2024-12-24 00:24:50|457.74|455.44|457.65|455.35|457.76|455.46|457.65|455.35|20
1734999900000|2024-12-24 00:25:00|457.61|455.31|457.24|454.94|457.62|455.32|457.24|454.94|19
1734999910000|2024-12-24 00:25:10|457.25|454.95|457.4|455.1|457.43|455.13|457.24|454.94|13
1734999920000|2024-12-24 00:25:20|457.39|455.09|457.63|455.33|457.71|455.41|457.39|455.09|23
1734999930000|2024-12-24 00:25:30|457.65|455.35|457.57|455.27|457.82|455.52|457.57|455.27|24
1734999940000|2024-12-24 00:25:40|457.6|455.3|457.51|455.21|457.6|455.3|457.51|455.21|10
1734999950000|2024-12-24 00:25:50|457.39|455.09|457.37|455.07|457.52|455.22|457.36|455.06|26
1734999960000|2024-12-24 00:26:00|457.36|455.06|457.17|454.87|457.41|455.11|457.15|454.85|21
1734999970000|2024-12-24 00:26:10|457.18|454.88|457.5|455.2|457.69|455.39|457.17|454.87|27
1734999980000|2024-12-24 00:26:20|457.49|455.19|457.15|454.85|457.53|455.23|457.15|454.85|16
1734999990000|2024-12-24 00:26:30|457.14|454.84|457.19|454.89|457.36|455.06|457.13|454.83|26
1735000000000|2024-12-24 00:26:40|457.18|454.88|457.01|454.71|457.24|454.94|456.99|454.69|21
1735000010000|2024-12-24 00:26:50|457.02|454.72|457.12|454.82|457.15|454.85|457|454.7|17
1735000020000|2024-12-24 00:27:00|457.11|454.81|456.64|454.34|457.11|454.81|456.64|454.34|19
1735000030000|2024-12-24 00:27:10|456.63|454.33|456.55|454.25|456.63|454.33|456.27|453.97|29
1735000040000|2024-12-24 00:27:20|456.56|454.26|456.66|454.36|457.08|454.78|456.56|454.26|23
1735000050000|2024-12-24 00:27:30|456.67|454.37|456.79|454.49|456.82|454.52|456.55|454.25|27
1735000060000|2024-12-24 00:27:40|456.85|454.55|456.9|454.6|456.91|454.61|456.81|454.51|28
1735000070000|2024-12-24 00:27:50|456.92|454.62|456.9|454.6|456.94|454.64|456.78|454.48|30
1735000080000|2024-12-24 00:28:00|456.89|454.59|456.94|454.64|457.08|454.78|456.82|454.52|23
1735000090000|2024-12-24 00:28:10|457.01|454.71|457.13|454.83|457.13|454.83|457.01|454.71|19
1735000100000|2024-12-24 00:28:20|457.14|454.84|457.49|455.19|457.51|455.21|457.14|454.84|28
1735000110000|2024-12-24 00:28:30|457.47|455.17|457.24|454.94|457.47|455.17|457.16|454.86|20
1735000120000|2024-12-24 00:28:40|457.23|454.93|457.23|454.93|457.29|454.99|457.22|454.92|20
1735000130000|2024-12-24 00:28:50|457.24|454.94|457.26|454.96|457.28|454.98|457.23|454.93|22
1735000140000|2024-12-24 00:29:00|457.24|454.94|456.83|454.53|457.24|454.94|456.82|454.52|22
1735000150000|2024-12-24 00:29:10|456.84|454.54|457.15|454.85|457.15|454.85|456.72|454.42|22
1735000160000|2024-12-24 00:29:20|457.09|454.79|457.53|455.23|457.53|455.23|457.09|454.79|27
1735000170000|2024-12-24 00:29:30|457.57|455.27|457.68|455.38|457.68|455.38|457.52|455.22|20
1735000180000|2024-12-24 00:29:40|457.69|455.39|458.09|455.79|458.14|455.84|457.69|455.39|25
1735000190000|2024-12-24 00:29:50|458.03|455.73|457.84|455.54|458.03|455.73|457.84|455.54|12
1735000200000|2024-12-24 00:30:00|457.83|455.53|458.24|455.94|458.24|455.94|457.83|455.53|18
1735000210000|2024-12-24 00:30:10|458.25|455.95|458.7|456.4|458.7|456.4|458.25|455.95|30
1735000220000|2024-12-24 00:30:20|458.72|456.42|458.2|455.9|458.74|456.44|458.2|455.9|21
1735000230000|2024-12-24 00:30:30|458.19|455.89|457.94|455.64|458.19|455.89|457.92|455.62|19
1735000240000|2024-12-24 00:30:40|457.85|455.55|458.61|456.31|458.61|456.31|457.78|455.48|29
1735000250000|2024-12-24 00:30:50|458.57|456.27|458.47|456.17|458.86|456.56|458.47|456.17|25
1735000260000|2024-12-24 00:31:00|458.46|456.16|458.85|456.55|458.85|456.55|458.43|456.13|18
1735000270000|2024-12-24 00:31:10|458.86|456.56|458.82|456.52|458.9|456.6|458.65|456.35|27
1735000280000|2024-12-24 00:31:20|458.83|456.53|458.36|456.06|458.84|456.54|458.22|455.92|28
1735000290000|2024-12-24 00:31:30|458.34|456.04|458.4|456.1|458.47|456.17|458.22|455.92|28
1735000300000|2024-12-24 00:31:40|458.41|456.11|458.52|456.22|458.71|456.41|458.41|456.11|22
1735000310000|2024-12-24 00:31:50|458.53|456.23|458.53|456.23|458.84|456.54|458.49|456.19|23
1735000320000|2024-12-24 00:32:00|458.52|456.22|458.62|456.32|458.77|456.47|458.52|456.22|25
1735000330000|2024-12-24 00:32:10|458.71|456.41|458.65|456.35|458.9|456.6|458.65|456.35|23
1735000340000|2024-12-24 00:32:20|458.64|456.34|458.27|455.97|458.64|456.34|458.25|455.95|29
1735000350000|2024-12-24 00:32:30|458.26|455.96|458.57|456.27|458.57|456.27|458.25|455.95|30
1735000360000|2024-12-24 00:32:40|458.55|456.25|458.41|456.11|458.55|456.25|458.33|456.03|14
1735000370000|2024-12-24 00:32:50|458.4|456.1|458.63|456.33|458.63|456.33|458.39|456.09|17
1735000410000|2024-12-24 00:33:30|458.6|456.3|458.5|456.2|458.6|456.3|458.44|456.14|12
1735000420000|2024-12-24 00:33:40|458.51|456.21|458.5|456.2|458.58|456.28|458.44|456.14|26
1735000430000|2024-12-24 00:33:50|458.43|456.13|458.28|455.98|458.43|456.13|458.12|455.82|25
1735000440000|2024-12-24 00:34:00|458.29|455.99|458.48|456.18|458.48|456.18|458.29|455.99|21
1735000450000|2024-12-24 00:34:10|458.49|456.19|458.11|455.81|458.57|456.27|458.11|455.81|20
1735000460000|2024-12-24 00:34:20|458.1|455.8|457.99|455.69|458.1|455.8|457.97|455.67|23
1735000470000|2024-12-24 00:34:30|458|455.7|457.79|455.49|458.08|455.78|457.76|455.46|20
1735000480000|2024-12-24 00:34:40|457.78|455.48|457.94|455.64|457.94|455.64|457.77|455.47|19
1735000490000|2024-12-24 00:34:50|457.95|455.65|457.9|455.6|458.04|455.74|457.9|455.6|19
1735000500000|2024-12-24 00:35:00|457.91|455.61|458|455.7|458.08|455.78|457.79|455.49|22
1735000510000|2024-12-24 00:35:10|458.01|455.71|457.79|455.49|458.05|455.75|457.79|455.49|15
1735000520000|2024-12-24 00:35:20|457.69|455.39|457.37|455.07|457.69|455.39|457.36|455.06|26
1735000530000|2024-12-24 00:35:30|457.38|455.08|457.53|455.23|457.57|455.27|457.28|454.98|25
1735000540000|2024-12-24 00:35:40|457.54|455.24|457.86|455.56|457.87|455.57|457.53|455.23|22
1735000550000|2024-12-24 00:35:50|457.96|455.66|458.35|456.05|458.37|456.07|457.96|455.66|24
1735000560000|2024-12-24 00:36:00|458.41|456.11|458.55|456.25|458.55|456.25|458.34|456.04|24
1735000570000|2024-12-24 00:36:10|458.57|456.27|458.47|456.17|458.63|456.33|458.38|456.08|17
1735000580000|2024-12-24 00:36:20|458.48|456.18|458.35|456.05|458.48|456.18|458.29|455.99|21
1735000590000|2024-12-24 00:36:30|458.37|456.07|458.51|456.21|458.53|456.23|458.36|456.06|14
1735000600000|2024-12-24 00:36:40|458.5|456.2|458.63|456.33|458.63|456.33|458.49|456.19|10
1735000630000|2024-12-24 00:37:10|458.6|456.3|458.55|456.25|458.6|456.3|458.52|456.22|4
1735000640000|2024-12-24 00:37:20|458.56|456.26|458.49|456.19|458.63|456.33|458.41|456.11|20
1735000650000|2024-12-24 00:37:30|458.52|456.22|458.63|456.33|458.63|456.33|458.49|456.19|21
1735000660000|2024-12-24 00:37:40|458.59|456.29|458.57|456.27|458.59|456.29|458.48|456.18|12
1735000670000|2024-12-24 00:37:50|458.58|456.28|458.43|456.13|458.58|456.28|458.42|456.12|7
1735000680000|2024-12-24 00:38:00|458.47|456.17|458.28|455.98|458.5|456.2|458.22|455.92|20
1735000690000|2024-12-24 00:38:10|458.27|455.97|458.21|455.91|458.32|456.02|458.21|455.91|9
1735000700000|2024-12-24 00:38:20|458.2|455.9|458.32|456.02|458.4|456.1|458.17|455.87|21
1735000710000|2024-12-24 00:38:30|458.31|456.01|458.1|455.8|458.31|456.01|458.1|455.8|8
1735000720000|2024-12-24 00:38:40|458.11|455.81|457.97|455.67|458.19|455.89|457.97|455.67|21
1735000730000|2024-12-24 00:38:50|457.89|455.59|457.94|455.64|457.97|455.67|457.81|455.51|24
1735000740000|2024-12-24 00:39:00|457.95|455.65|458.07|455.77|458.09|455.79|457.87|455.57|24
1735000750000|2024-12-24 00:39:10|458.08|455.78|458.21|455.91|458.21|455.91|458.08|455.78|23
1735000760000|2024-12-24 00:39:20|458.2|455.9|458.05|455.75|458.2|455.9|457.86|455.56|23
1735000770000|2024-12-24 00:39:30|458.06|455.76|458.1|455.8|458.12|455.82|458.05|455.75|14
1735000780000|2024-12-24 00:39:40|458.11|455.81|458.46|456.16|458.46|456.16|458.11|455.81|20
1735000790000|2024-12-24 00:39:50|458.45|456.15|458.57|456.27|458.58|456.28|458.33|456.03|22
1735000800000|2024-12-24 00:40:00|458.56|456.26|458.33|456.03|458.6|456.3|458.33|456.03|22
1735000810000|2024-12-24 00:40:10|458.34|456.04|458.32|456.02|458.34|456.04|458.29|455.99|14
1735000820000|2024-12-24 00:40:20|458.31|456.01|458.25|455.95|458.31|456.01|458.12|455.82|15
1735000830000|2024-12-24 00:40:30|458.27|455.97|458.46|456.16|458.5|456.2|458.26|455.96|21
1735000840000|2024-12-24 00:40:40|458.45|456.15|458.52|456.22|458.57|456.27|458.45|456.15|19
1735000850000|2024-12-24 00:40:50|458.51|456.21|458.56|456.26|458.57|456.27|458.51|456.21|15
1735000860000|2024-12-24 00:41:00|458.57|456.27|458.3|456|458.57|456.27|458.27|455.97|19
1735000870000|2024-12-24 00:41:10|458.29|455.99|457.97|455.67|458.29|455.99|457.87|455.57|25
1735000880000|2024-12-24 00:41:20|457.98|455.68|458.09|455.79|458.09|455.79|457.95|455.65|23
1735000890000|2024-12-24 00:41:30|458.08|455.78|458.15|455.85|458.17|455.87|458.06|455.76|21
1735000900000|2024-12-24 00:41:40|458.16|455.86|458.26|455.96|458.39|456.09|458.16|455.86|13
1735000910000|2024-12-24 00:41:50|458.25|455.95|458.3|456|458.33|456.03|458.24|455.94|23
1735000920000|2024-12-24 00:42:00|458.31|456.01|458.32|456.02|458.36|456.06|458.28|455.98|20
1735000930000|2024-12-24 00:42:10|458.31|456.01|458.36|456.06|458.44|456.14|458.27|455.97|19
1735000940000|2024-12-24 00:42:20|458.37|456.07|458.5|456.2|458.5|456.2|458.34|456.04|24
1735000950000|2024-12-24 00:42:30|458.49|456.19|458.63|456.33|458.63|456.33|458.49|456.19|15
1735000960000|2024-12-24 00:42:40|458.59|456.29|458.57|456.27|458.59|456.29|458.56|456.26|11
1735000970000|2024-12-24 00:42:50|458.58|456.28|458.61|456.31|458.63|456.33|458.58|456.28|9
1735000980000|2024-12-24 00:43:00|458.62|456.32|458.47|456.17|458.62|456.32|458.35|456.05|11
1735000990000|2024-12-24 00:43:10|458.48|456.18|458.34|456.04|458.48|456.18|458.34|456.04|10
1735001000000|2024-12-24 00:43:20|458.33|456.03|458.14|455.84|458.4|456.1|458.11|455.81|21
1735001010000|2024-12-24 00:43:30|458.12|455.82|457.99|455.69|458.12|455.82|457.98|455.68|14
1735001020000|2024-12-24 00:43:40|457.98|455.68|458.22|455.92|458.25|455.95|457.97|455.67|18
1735001030000|2024-12-24 00:43:50|458.2|455.9|458.32|456.02|458.32|456.02|458.19|455.89|16
1735001040000|2024-12-24 00:44:00|458.31|456.01|458.28|455.98|458.42|456.12|458.27|455.97|15
1735001050000|2024-12-24 00:44:10|458.26|455.96|458.27|455.97|458.3|456|458.25|455.95|11
1735001060000|2024-12-24 00:44:20|458.22|455.92|458.4|456.1|458.46|456.16|458.22|455.92|16
1735001070000|2024-12-24 00:44:30|458.39|456.09|458.43|456.13|458.47|456.17|458.39|456.09|16
1735001080000|2024-12-24 00:44:40|458.44|456.14|458.44|456.14|458.46|456.16|458.41|456.11|19
1735001090000|2024-12-24 00:44:50|458.46|456.16|458.42|456.12|458.48|456.18|458.42|456.12|5
1735001100000|2024-12-24 00:45:00|458.31|456.01|458.01|455.71|458.31|456.01|458.01|455.71|13
1735001110000|2024-12-24 00:45:10|458.02|455.72|457.98|455.68|458.03|455.73|457.98|455.68|11
1735001120000|2024-12-24 00:45:20|458|455.7|458.04|455.74|458.13|455.83|458|455.7|19
1735001130000|2024-12-24 00:45:30|458.05|455.75|458.06|455.76|458.09|455.79|458.05|455.75|13
1735001140000|2024-12-24 00:45:40|458.05|455.75|457.79|455.49|458.07|455.77|457.79|455.49|18
1735001150000|2024-12-24 00:45:50|457.78|455.48|458.2|455.9|458.22|455.92|457.76|455.46|18
1735001160000|2024-12-24 00:46:00|458.21|455.91|457.95|455.65|458.26|455.96|457.95|455.65|20
1735001170000|2024-12-24 00:46:10|457.93|455.63|457.69|455.39|457.99|455.69|457.64|455.34|20
1735001180000|2024-12-24 00:46:20|457.75|455.45|457.89|455.59|457.91|455.61|457.74|455.44|25
1735001190000|2024-12-24 00:46:30|457.86|455.56|457.86|455.56|457.95|455.65|457.86|455.56|15
1735001200000|2024-12-24 00:46:40|457.71|455.41|457.61|455.31|457.75|455.45|457.61|455.31|16
1735001210000|2024-12-24 00:46:50|457.58|455.28|457.19|454.89|457.58|455.28|457.16|454.86|24
1735001220000|2024-12-24 00:47:00|457.18|454.88|457.25|454.95|457.27|454.97|457.15|454.85|13
1735001230000|2024-12-24 00:47:10|457.28|454.98|457.27|454.97|457.32|455.02|457.19|454.89|21
1735001240000|2024-12-24 00:47:20|457.26|454.96|457.12|454.82|457.29|454.99|457.11|454.81|16
1735001250000|2024-12-24 00:47:30|457.14|454.84|457.2|454.9|457.21|454.91|457.14|454.84|14
1735001260000|2024-12-24 00:47:40|457.19|454.89|456.37|454.07|457.19|454.89|456.23|453.93|20
1735001270000|2024-12-24 00:47:50|456.36|454.06|456.6|454.3|456.69|454.39|456.36|454.06|26
1735001280000|2024-12-24 00:48:00|456.61|454.31|456.6|454.3|456.65|454.35|456.58|454.28|16
1735001290000|2024-12-24 00:48:10|456.61|454.31|456.64|454.34|456.66|454.36|456.61|454.31|8
1735001300000|2024-12-24 00:48:20|456.63|454.33|456.64|454.34|456.66|454.36|456.62|454.32|11
1735001310000|2024-12-24 00:48:30|456.63|454.33|456.83|454.53|456.83|454.53|456.63|454.33|16
1735001320000|2024-12-24 00:48:40|456.82|454.52|457.03|454.73|457.03|454.73|456.8|454.5|17
1735001330000|2024-12-24 00:48:50|457.04|454.74|457.02|454.72|457.04|454.74|456.9|454.6|23
1735001340000|2024-12-24 00:49:00|456.99|454.69|456.9|454.6|456.99|454.69|456.86|454.56|28
1735001350000|2024-12-24 00:49:10|456.88|454.58|456.69|454.39|456.92|454.62|456.69|454.39|18
1735001360000|2024-12-24 00:49:20|456.7|454.4|456.98|454.68|456.98|454.68|456.7|454.4|15
1735001370000|2024-12-24 00:49:30|456.97|454.67|456.96|454.66|456.97|454.67|456.94|454.64|10
1735001380000|2024-12-24 00:49:40|456.97|454.67|456.86|454.56|456.99|454.69|456.85|454.55|16
1735001390000|2024-12-24 00:49:50|456.94|454.64|457.17|454.87|457.24|454.94|456.94|454.64|20
1735001400000|2024-12-24 00:50:00|457.15|454.85|457.1|454.8|457.15|454.85|456.91|454.61|15
1735001410000|2024-12-24 00:50:10|457.11|454.81|456.75|454.45|457.13|454.83|456.75|454.45|25
1735001420000|2024-12-24 00:50:20|456.74|454.44|456.84|454.54|456.84|454.54|456.73|454.43|12
1735001430000|2024-12-24 00:50:30|456.85|454.55|456.96|454.66|456.97|454.67|456.84|454.54|18
1735001440000|2024-12-24 00:50:40|456.95|454.65|456.95|454.65|457.03|454.73|456.9|454.6|19
1735001450000|2024-12-24 00:50:50|456.97|454.67|457.01|454.71|457.12|454.82|456.94|454.64|24
1735001460000|2024-12-24 00:51:00|457.02|454.72|457.02|454.72|457.12|454.82|457.01|454.71|19
1735001470000|2024-12-24 00:51:10|457.03|454.73|457.35|455.05|457.35|455.05|457.03|454.73|21
1735001480000|2024-12-24 00:51:20|457.37|455.07|457.71|455.41|457.78|455.48|457.37|455.07|21
1735001490000|2024-12-24 00:51:30|457.72|455.42|457.87|455.57|457.92|455.62|457.68|455.38|19
1735001500000|2024-12-24 00:51:40|457.86|455.56|458.06|455.76|458.07|455.77|457.86|455.56|9
1735001510000|2024-12-24 00:51:50|458.07|455.77|458.18|455.88|458.18|455.88|457.98|455.68|18
1735001520000|2024-12-24 00:52:00|458.2|455.9|458.15|455.85|458.21|455.91|458.1|455.8|22
1735001530000|2024-12-24 00:52:10|458.19|455.89|458.23|455.93|458.31|456.01|458.13|455.83|25
1735001540000|2024-12-24 00:52:20|458.28|455.98|458.29|455.99|458.33|456.03|458.27|455.97|15
1735001550000|2024-12-24 00:52:30|458.28|455.98|458.34|456.04|458.34|456.04|458.26|455.96|14
1735001560000|2024-12-24 00:52:40|458.33|456.03|458.26|455.96|458.33|456.03|458.24|455.94|13
1735001570000|2024-12-24 00:52:50|458.27|455.97|458.39|456.09|458.43|456.13|458.26|455.96|22
1735001580000|2024-12-24 00:53:00|458.4|456.1|458.25|455.95|458.44|456.14|458.23|455.93|14
1735001590000|2024-12-24 00:53:10|458.26|455.96|458.45|456.15|458.46|456.16|458.26|455.96|13
1735001600000|2024-12-24 00:53:20|458.44|456.14|458.39|456.09|458.44|456.14|458.29|455.99|10
1735001610000|2024-12-24 00:53:30|458.4|456.1|458.41|456.11|458.41|456.11|458.38|456.08|11
1735001620000|2024-12-24 00:53:40|458.42|456.12|458.58|456.28|458.58|456.28|458.4|456.1|15
1735001630000|2024-12-24 00:53:50|458.57|456.27|458.58|456.28|458.63|456.33|458.51|456.21|22
1735001640000|2024-12-24 00:54:00|458.57|456.27|458.63|456.33|458.63|456.33|458.57|456.27|13
1735001750000|2024-12-24 00:55:50|458.52|456.22|458.52|456.22|458.55|456.25|458.51|456.21|15
1735001760000|2024-12-24 00:56:00|458.53|456.23|458.63|456.33|458.63|456.33|458.53|456.23|3
1735001790000|2024-12-24 00:56:30|458.89|456.59|459.17|456.87|459.22|456.92|458.89|456.59|16
1735001800000|2024-12-24 00:56:40|459.16|456.86|459.38|457.08|459.38|457.08|459.16|456.86|14
1735001810000|2024-12-24 00:56:50|459.37|457.07|459.35|457.05|459.57|457.27|459.35|457.05|20
1735001820000|2024-12-24 00:57:00|459.36|457.06|459.49|457.19|459.53|457.23|459.36|457.06|16
1735001830000|2024-12-24 00:57:10|459.48|457.18|459.88|457.58|459.91|457.61|459.47|457.17|26
1735001840000|2024-12-24 00:57:20|459.89|457.59|460.05|457.75|460.13|457.83|459.89|457.59|25
1735001850000|2024-12-24 00:57:30|460.06|457.76|460.1|457.8|460.11|457.81|460|457.7|24
1735001860000|2024-12-24 00:57:40|460.11|457.81|459.84|457.54|460.11|457.81|459.84|457.54|23
1735001870000|2024-12-24 00:57:50|459.82|457.52|459.75|457.45|459.82|457.52|459.63|457.33|20
1735001880000|2024-12-24 00:58:00|459.74|457.44|459.74|457.44|459.75|457.45|459.68|457.38|18
1735001890000|2024-12-24 00:58:10|459.73|457.43|459.71|457.41|459.73|457.43|459.65|457.35|20
1735001900000|2024-12-24 00:58:20|459.74|457.44|459.74|457.44|459.77|457.47|459.71|457.41|12
1735001910000|2024-12-24 00:58:30|459.75|457.45|459.75|457.45|459.75|457.45|459.73|457.43|5
1735001920000|2024-12-24 00:58:40|459.76|457.46|459.97|457.67|459.97|457.67|459.74|457.44|19
1735001930000|2024-12-24 00:58:50|459.96|457.66|460.11|457.81|460.11|457.81|459.94|457.64|18
1735001940000|2024-12-24 00:59:00|460.09|457.79|459.98|457.68|460.13|457.83|459.98|457.68|12
1735001950000|2024-12-24 00:59:10|459.99|457.69|459.84|457.54|459.99|457.69|459.84|457.54|10
1735001960000|2024-12-24 00:59:20|459.85|457.55|459.93|457.63|460.05|457.75|459.84|457.54|16
1735001970000|2024-12-24 00:59:30|459.92|457.62|459.88|457.58|459.98|457.68|459.86|457.56|18
1735001980000|2024-12-24 00:59:40|459.89|457.59|459.87|457.57|459.9|457.6|459.85|457.55|17
1735001990000|2024-12-24 00:59:50|459.86|457.56|459.89|457.59|459.9|457.6|459.83|457.53|21
1735002000000|2024-12-24 01:00:00|459.9|457.6|460.08|457.78|460.09|457.79|459.9|457.6|21
1735002010000|2024-12-24 01:00:10|460.07|457.77|459.99|457.69|460.08|457.78|459.9|457.6|20
1735002020000|2024-12-24 01:00:20|459.97|457.67|459.89|457.59|459.97|457.67|459.89|457.59|9
1735002030000|2024-12-24 01:00:30|459.92|457.62|460.2|457.9|460.23|457.93|459.92|457.62|16
1735002040000|2024-12-24 01:00:40|460.21|457.91|460.18|457.88|460.21|457.91|460.16|457.86|15
1735002050000|2024-12-24 01:00:50|460.19|457.89|460.57|458.27|460.68|458.38|460.19|457.89|23
1735002060000|2024-12-24 01:01:00|460.58|458.28|460.9|458.6|460.94|458.64|460.57|458.27|27
1735002070000|2024-12-24 01:01:10|460.88|458.58|460.92|458.62|460.99|458.69|460.85|458.55|19
1735002080000|2024-12-24 01:01:20|460.84|458.54|460.64|458.34|460.9|458.6|460.63|458.33|25
1735002090000|2024-12-24 01:01:30|460.63|458.33|460.48|458.18|460.63|458.33|460.45|458.15|15
1735002100000|2024-12-24 01:01:40|460.5|458.2|460.53|458.23|460.58|458.28|460.49|458.19|22
1735002110000|2024-12-24 01:01:50|460.5|458.2|460.41|458.11|460.58|458.28|460.38|458.08|21
1735002120000|2024-12-24 01:02:00|460.39|458.09|460.36|458.06|460.39|458.09|460.19|457.89|19
1735002130000|2024-12-24 01:02:10|460.37|458.07|460.64|458.34|460.67|458.37|460.36|458.06|18
1735002140000|2024-12-24 01:02:20|460.65|458.35|460.75|458.45|460.8|458.5|460.62|458.32|23
1735002150000|2024-12-24 01:02:30|460.77|458.47|460.84|458.54|460.92|458.62|460.76|458.46|23
1735002160000|2024-12-24 01:02:40|460.83|458.53|460.84|458.54|460.91|458.61|460.62|458.32|22
1735002170000|2024-12-24 01:02:50|460.83|458.53|460.87|458.57|460.89|458.59|460.83|458.53|19
1735002180000|2024-12-24 01:03:00|460.86|458.56|460.82|458.52|460.89|458.59|460.82|458.52|14
1735002190000|2024-12-24 01:03:10|460.78|458.48|460.69|458.39|460.78|458.48|460.57|458.27|24
1735002200000|2024-12-24 01:03:20|460.7|458.4|460.69|458.39|460.77|458.47|460.64|458.34|19
1735002210000|2024-12-24 01:03:30|460.68|458.38|460.71|458.41|460.72|458.42|460.67|458.37|8
1735002220000|2024-12-24 01:03:40|460.72|458.42|460.71|458.41|460.72|458.42|460.68|458.38|12
1735002230000|2024-12-24 01:03:50|460.7|458.4|460.55|458.25|460.7|458.4|460.52|458.22|10
1735002240000|2024-12-24 01:04:00|460.54|458.24|460.47|458.17|460.57|458.27|460.35|458.05|27
1735002250000|2024-12-24 01:04:10|460.46|458.16|460.49|458.19|460.5|458.2|460.41|458.11|18
1735002260000|2024-12-24 01:04:20|460.47|458.17|460.52|458.22|460.58|458.28|460.47|458.17|15
1735002270000|2024-12-24 01:04:30|460.47|458.17|460.46|458.16|460.5|458.2|460.46|458.16|18
1735002280000|2024-12-24 01:04:40|460.48|458.18|460.46|458.16|460.49|458.19|460.45|458.15|19
1735002290000|2024-12-24 01:04:50|460.45|458.15|460.47|458.17|460.47|458.17|460.45|458.15|9
1735002300000|2024-12-24 01:05:00|460.46|458.16|460.55|458.25|460.63|458.33|460.28|457.98|23
1735002310000|2024-12-24 01:05:10|460.54|458.24|460.5|458.2|460.54|458.24|460.46|458.16|10
1735002320000|2024-12-24 01:05:20|460.51|458.21|460.5|458.2|460.66|458.36|460.5|458.2|22
1735002330000|2024-12-24 01:05:30|460.51|458.21|460.52|458.22|460.55|458.25|460.51|458.21|22
1735002340000|2024-12-24 01:05:40|460.53|458.23|460.53|458.23|460.56|458.26|460.52|458.22|19
1735002350000|2024-12-24 01:05:50|460.54|458.24|460.67|458.37|460.68|458.38|460.53|458.23|21
1735002360000|2024-12-24 01:06:00|460.68|458.38|460.69|458.39|460.73|458.43|460.67|458.37|9
1735002370000|2024-12-24 01:06:10|460.7|458.4|460.59|458.29|460.72|458.42|460.59|458.29|12
1735002380000|2024-12-24 01:06:20|460.47|458.17|460.37|458.07|460.47|458.17|460.32|458.02|24
1735002390000|2024-12-24 01:06:30|460.38|458.08|460.62|458.32|460.64|458.34|460.37|458.07|27
1735002400000|2024-12-24 01:06:40|460.58|458.28|460.33|458.03|460.58|458.28|460.32|458.02|15
1735002410000|2024-12-24 01:06:50|460.32|458.02|460.33|458.03|460.37|458.07|460.32|458.02|21
1735002420000|2024-12-24 01:07:00|460.32|458.02|459.74|457.44|460.32|458.02|459.73|457.43|18
1735002430000|2024-12-24 01:07:10|459.76|457.46|459.5|457.2|459.76|457.46|459.49|457.19|22
1735002440000|2024-12-24 01:07:20|459.51|457.21|459.42|457.12|459.57|457.27|459.42|457.12|26
1735002450000|2024-12-24 01:07:30|459.35|457.05|459.32|457.02|459.35|457.05|459.32|457.02|2
1735002460000|2024-12-24 01:07:40|459.33|457.03|459.32|457.02|459.38|457.08|459.32|457.02|15
1735002470000|2024-12-24 01:07:50|459.23|456.93|459.05|456.75|459.23|456.93|459.05|456.75|16
1735002480000|2024-12-24 01:08:00|459.04|456.74|458.7|456.4|459.04|456.74|458.7|456.4|15
1735002490000|2024-12-24 01:08:10|458.72|456.42|458.61|456.31|458.72|456.42|458.5|456.2|14
1735002500000|2024-12-24 01:08:20|458.62|456.32|458.6|456.3|458.76|456.46|458.55|456.25|25
1735002510000|2024-12-24 01:08:30|458.61|456.31|459.01|456.71|459.01|456.71|458.61|456.31|24
1735002520000|2024-12-24 01:08:40|459|456.7|459.08|456.78|459.08|456.78|458.97|456.67|21
1735002530000|2024-12-24 01:08:50|459.07|456.77|459.07|456.77|459.08|456.78|459.01|456.71|21
1735002540000|2024-12-24 01:09:00|459.05|456.75|459.13|456.83|459.13|456.83|459.01|456.71|20
1735002550000|2024-12-24 01:09:10|459.11|456.81|458.82|456.52|459.12|456.82|458.81|456.51|14
1735002560000|2024-12-24 01:09:20|458.81|456.51|458.86|456.56|458.87|456.57|458.79|456.49|14
1735002570000|2024-12-24 01:09:30|458.85|456.55|458.84|456.54|458.86|456.56|458.81|456.51|14
1735002580000|2024-12-24 01:09:40|459.02|456.72|458.93|456.63|459.02|456.72|458.93|456.63|11
1735002590000|2024-12-24 01:09:50|458.94|456.64|458.93|456.63|458.94|456.64|458.93|456.63|2
1735002600000|2024-12-24 01:10:00|458.88|456.58|458.99|456.69|459.05|456.75|458.77|456.47|22
1735002610000|2024-12-24 01:10:10|458.9|456.6|458.89|456.59|458.9|456.6|458.87|456.57|13
1735002620000|2024-12-24 01:10:20|458.88|456.58|458.95|456.65|458.96|456.66|458.86|456.56|18
1735002630000|2024-12-24 01:10:30|458.96|456.66|459.04|456.74|459.05|456.75|458.96|456.66|18
1735002640000|2024-12-24 01:10:40|458.95|456.65|458.97|456.67|458.97|456.67|458.95|456.65|6
1735002650000|2024-12-24 01:10:50|458.96|456.66|458.97|456.67|459.04|456.74|458.96|456.66|11
1735002660000|2024-12-24 01:11:00|458.94|456.64|458.97|456.67|458.98|456.68|458.91|456.61|8
1735002670000|2024-12-24 01:11:10|458.96|456.66|459.04|456.74|459.04|456.74|458.95|456.65|17
1735002690000|2024-12-24 01:11:30|458.99|456.69|458.95|456.65|459|456.7|458.95|456.65|8
1735002700000|2024-12-24 01:11:40|458.98|456.68|459.04|456.74|459.04|456.74|458.97|456.67|14
1735002740000|2024-12-24 01:12:20|459.06|456.76|459.67|457.37|459.68|457.38|459.06|456.76|6
1735002750000|2024-12-24 01:12:30|459.65|457.35|459.66|457.36|459.67|457.37|459.65|457.35|3
1735002760000|2024-12-24 01:12:40|459.67|457.37|459.62|457.32|459.67|457.37|459.51|457.21|14
1735002770000|2024-12-24 01:12:50|459.63|457.33|459.67|457.37|459.67|457.37|459.63|457.33|15
1735002780000|2024-12-24 01:13:00|459.66|457.36|459.69|457.39|459.69|457.39|459.66|457.36|8
1735002790000|2024-12-24 01:13:10|459.76|457.46|459.98|457.68|459.99|457.69|459.76|457.46|13
1735002800000|2024-12-24 01:13:20|459.99|457.69|459.95|457.65|460.04|457.74|459.94|457.64|21
1735002810000|2024-12-24 01:13:30|459.94|457.64|459.83|457.53|459.94|457.64|459.83|457.53|11
1735002830000|2024-12-24 01:13:50|459.85|457.55|459.83|457.53|459.85|457.55|459.83|457.53|3
1735002840000|2024-12-24 01:14:00|459.84|457.54|460.02|457.72|460.08|457.78|459.84|457.54|21
1735002850000|2024-12-24 01:14:10|460.01|457.71|460.28|457.98|460.29|457.99|460.01|457.71|19
1735002860000|2024-12-24 01:14:20|460.27|457.97|460.39|458.09|460.4|458.1|460.27|457.97|14
1735002870000|2024-12-24 01:14:30|460.4|458.1|460.4|458.1|460.41|458.11|460.39|458.09|9
1735002880000|2024-12-24 01:14:40|460.38|458.08|460.11|457.81|460.38|458.08|460.11|457.81|6
1735002890000|2024-12-24 01:14:50|460.1|457.8|460.05|457.75|460.1|457.8|460.05|457.75|4
1735002900000|2024-12-24 01:15:00|460.03|457.73|459.97|457.67|460.03|457.73|459.83|457.53|14
1735002910000|2024-12-24 01:15:10|459.98|457.68|460.22|457.92|460.23|457.93|459.97|457.67|22
1735002920000|2024-12-24 01:15:20|460.23|457.93|460.31|458.01|460.37|458.07|460.21|457.91|18
1735002930000|2024-12-24 01:15:30|460.3|458|460.31|458.01|460.32|458.02|460.3|458|9
1735002940000|2024-12-24 01:15:40|460.32|458.02|460.31|458.01|460.35|458.05|460.31|458.01|7
1735002950000|2024-12-24 01:15:50|460.3|458|460.3|458|460.32|458.02|460.29|457.99|5
1735002960000|2024-12-24 01:16:00|460.29|457.99|460.29|457.99|460.29|457.99|460.29|457.99|1
1735002970000|2024-12-24 01:16:10|460.3|458|460.09|457.79|460.3|458|460|457.7|9
1735002980000|2024-12-24 01:16:20|460.08|457.78|460.17|457.87|460.18|457.88|460.07|457.77|15
1735002990000|2024-12-24 01:16:30|460.18|457.88|460.08|457.78|460.19|457.89|460.08|457.78|10
1735003000000|2024-12-24 01:16:40|460.1|457.8|460.08|457.78|460.1|457.8|460.08|457.78|3
1735003020000|2024-12-24 01:17:00|460.15|457.85|460.09|457.79|460.15|457.85|460.09|457.79|4
1735003030000|2024-12-24 01:17:10|460.08|457.78|460.23|457.93|460.24|457.94|460.08|457.78|16
1735003040000|2024-12-24 01:17:20|460.16|457.86|460.2|457.9|460.21|457.91|460.13|457.83|12
1735003050000|2024-12-24 01:17:30|460.19|457.89|460.52|458.22|460.52|458.22|460.19|457.89|23
1735003060000|2024-12-24 01:17:40|460.54|458.24|460.57|458.27|460.57|458.27|460.51|458.21|20
1735003070000|2024-12-24 01:17:50|460.58|458.28|460.65|458.35|460.65|458.35|460.56|458.26|10
1735003080000|2024-12-24 01:18:00|460.66|458.36|460.34|458.04|460.66|458.36|460.33|458.03|11
1735003090000|2024-12-24 01:18:10|460.3|458|460.35|458.05|460.4|458.1|460.3|458|24
1735003100000|2024-12-24 01:18:20|460.36|458.06|460.46|458.16|460.46|458.16|460.35|458.05|14
1735003110000|2024-12-24 01:18:30|460.44|458.14|460.13|457.83|460.44|458.14|460.13|457.83|15
1735003120000|2024-12-24 01:18:40|460.12|457.82|459.87|457.57|460.12|457.82|459.86|457.56|11
1735003130000|2024-12-24 01:18:50|459.86|457.56|459.84|457.54|459.86|457.56|459.84|457.54|3
1735003140000|2024-12-24 01:19:00|459.78|457.48|459.31|457.01|459.78|457.48|459.28|456.98|15
1735003150000|2024-12-24 01:19:10|459.3|457|459.67|457.37|459.67|457.37|459.28|456.98|23
1735003160000|2024-12-24 01:19:20|459.72|457.42|459.69|457.39|459.73|457.43|459.56|457.26|23
1735003170000|2024-12-24 01:19:30|459.66|457.36|459.5|457.2|459.78|457.48|459.5|457.2|20
1735003180000|2024-12-24 01:19:40|459.51|457.21|459.53|457.23|459.7|457.4|459.51|457.21|20
1735003190000|2024-12-24 01:19:50|459.52|457.22|459.52|457.22|459.52|457.22|459.49|457.19|11
1735003200000|2024-12-24 01:20:00|459.51|457.21|459.02|456.72|459.51|457.21|459.01|456.71|21
1735003210000|2024-12-24 01:20:10|459.03|456.73|459.14|456.84|459.15|456.85|459.03|456.73|21
1735003220000|2024-12-24 01:20:20|459.21|456.91|459.3|457|459.35|457.05|459.17|456.87|14
1735003230000|2024-12-24 01:20:30|459.31|457.01|459.26|456.96|459.31|457.01|459.24|456.94|11
1735003240000|2024-12-24 01:20:40|459.25|456.95|459.24|456.94|459.3|457|459.24|456.94|13
1735003250000|2024-12-24 01:20:50|459.25|456.95|459.42|457.12|459.46|457.16|459.25|456.95|9
1735003260000|2024-12-24 01:21:00|459.45|457.15|459.37|457.07|459.45|457.15|459.32|457.02|14
1735003270000|2024-12-24 01:21:10|459.35|457.05|459.03|456.73|459.35|457.05|459.03|456.73|16
1735003280000|2024-12-24 01:21:20|459.05|456.75|458.88|456.58|459.05|456.75|458.87|456.57|9
1735003290000|2024-12-24 01:21:30|458.87|456.57|458.65|456.35|458.87|456.57|458.62|456.32|9
1735003300000|2024-12-24 01:21:40|458.64|456.34|458.97|456.67|459|456.7|458.64|456.34|17
1735003310000|2024-12-24 01:21:50|458.92|456.62|458.8|456.5|458.92|456.62|458.76|456.46|18
1735003320000|2024-12-24 01:22:00|458.79|456.49|458.9|456.6|458.93|456.63|458.79|456.49|15
1735003330000|2024-12-24 01:22:10|458.88|456.58|458.68|456.38|458.88|456.58|458.63|456.33|15
1735003340000|2024-12-24 01:22:20|458.65|456.35|458.62|456.32|458.69|456.39|458.57|456.27|15
1735003350000|2024-12-24 01:22:30|458.63|456.33|458.66|456.36|458.68|456.38|458.5|456.2|22
1735003360000|2024-12-24 01:22:40|458.68|456.38|458.69|456.39|458.71|456.41|458.67|456.37|15
1735003370000|2024-12-24 01:22:50|458.68|456.38|458.53|456.23|458.69|456.39|458.53|456.23|10
1735003380000|2024-12-24 01:23:00|458.51|456.21|458.55|456.25|458.58|456.28|458.51|456.21|16
1735003390000|2024-12-24 01:23:10|458.54|456.24|458.52|456.22|458.67|456.37|458.52|456.22|17
1735003400000|2024-12-24 01:23:20|458.51|456.21|458.43|456.13|458.53|456.23|458.41|456.11|24
1735003410000|2024-12-24 01:23:30|458.45|456.15|458.36|456.06|458.45|456.15|458.35|456.05|13
1735003420000|2024-12-24 01:23:40|458.35|456.05|458.27|455.97|458.4|456.1|458.27|455.97|12
1735003430000|2024-12-24 01:23:50|458.28|455.98|458.3|456|458.3|456|458.26|455.96|9
1735003440000|2024-12-24 01:24:00|458.28|455.98|458.33|456.03|458.36|456.06|458.28|455.98|13
1735003450000|2024-12-24 01:24:10|458.32|456.02|458.31|456.01|458.32|456.02|458.31|456.01|4
1735003460000|2024-12-24 01:24:20|458.24|455.94|458.34|456.04|458.36|456.06|458.24|455.94|9
1735003470000|2024-12-24 01:24:30|458.36|456.06|458.3|456|458.42|456.12|458.29|455.99|15
1735003480000|2024-12-24 01:24:40|458.31|456.01|458.6|456.3|458.65|456.35|458.31|456.01|16
1735003490000|2024-12-24 01:24:50|458.58|456.28|458.56|456.26|458.58|456.28|458.53|456.23|11
1735003500000|2024-12-24 01:25:00|458.57|456.27|458.53|456.23|458.67|456.37|458.51|456.21|17
1735003510000|2024-12-24 01:25:10|458.55|456.25|458.42|456.12|458.55|456.25|458.42|456.12|11
1735003520000|2024-12-24 01:25:20|458.41|456.11|458.47|456.17|458.52|456.22|458.41|456.11|17
1735003530000|2024-12-24 01:25:30|458.48|456.18|458.47|456.17|458.49|456.19|458.47|456.17|4
1735003550000|2024-12-24 01:25:50|458.48|456.18|458.48|456.18|458.52|456.22|458.48|456.18|15
1735003560000|2024-12-24 01:26:00|458.47|456.17|458.47|456.17|458.48|456.18|458.47|456.17|3
1735003570000|2024-12-24 01:26:10|458.41|456.11|458.19|455.89|458.41|456.11|458.19|455.89|9
1735003580000|2024-12-24 01:26:20|458.11|455.81|458.27|455.97|458.27|455.97|458.09|455.79|21
1735003590000|2024-12-24 01:26:30|458.26|455.96|458.41|456.11|458.45|456.15|458.25|455.95|20
1735003600000|2024-12-24 01:26:40|458.38|456.08|458.51|456.21|458.59|456.29|458.37|456.07|19
1735003610000|2024-12-24 01:26:50|458.53|456.23|458.69|456.39|458.73|456.43|458.52|456.22|18
1735003620000|2024-12-24 01:27:00|458.7|456.4|458.68|456.38|458.72|456.42|458.67|456.37|11
1735003630000|2024-12-24 01:27:10|458.69|456.39|458.66|456.36|458.69|456.39|458.6|456.3|18
1735003640000|2024-12-24 01:27:20|458.67|456.37|458.71|456.41|458.73|456.43|458.66|456.36|14
1735003650000|2024-12-24 01:27:30|458.72|456.42|458.64|456.34|458.72|456.42|458.63|456.33|8
1735003660000|2024-12-24 01:27:40|458.69|456.39|458.69|456.39|458.7|456.4|458.68|456.38|9
1735003670000|2024-12-24 01:27:50|458.66|456.36|458.8|456.5|458.8|456.5|458.66|456.36|18
1735003680000|2024-12-24 01:28:00|458.79|456.49|458.79|456.49|458.93|456.63|458.79|456.49|16
1735003690000|2024-12-24 01:28:10|458.82|456.52|458.69|456.39|458.82|456.52|458.66|456.36|16
1735003700000|2024-12-24 01:28:20|458.7|456.4|458.81|456.51|458.84|456.54|458.7|456.4|16
1735003710000|2024-12-24 01:28:30|458.83|456.53|458.93|456.63|458.93|456.63|458.83|456.53|10
1735003720000|2024-12-24 01:28:40|458.92|456.62|458.93|456.63|458.93|456.63|458.88|456.58|10
1735003730000|2024-12-24 01:28:50|458.92|456.62|458.91|456.61|458.93|456.63|458.91|456.61|4
1735003740000|2024-12-24 01:29:00|458.9|456.6|458.88|456.58|458.9|456.6|458.88|456.58|3
1735003750000|2024-12-24 01:29:10|458.78|456.48|458.74|456.44|458.79|456.49|458.66|456.36|13
1735003760000|2024-12-24 01:29:20|458.73|456.43|458.82|456.52|458.83|456.53|458.73|456.43|11
1735003770000|2024-12-24 01:29:30|458.84|456.54|459.1|456.8|459.1|456.8|458.82|456.52|16
1735003780000|2024-12-24 01:29:40|459.08|456.78|459.08|456.78|459.08|456.78|459.08|456.78|1
1735003790000|2024-12-24 01:29:50|459.04|456.74|458.93|456.63|459.04|456.74|458.92|456.62|10
1735003800000|2024-12-24 01:30:00|458.91|456.61|458.4|456.1|458.91|456.61|458.33|456.03|13
1735003810000|2024-12-24 01:30:10|458.49|456.19|458.56|456.26|458.72|456.42|458.49|456.19|24
1735003820000|2024-12-24 01:30:20|458.59|456.29|458.54|456.24|458.6|456.3|458.52|456.22|15
1735003830000|2024-12-24 01:30:30|458.56|456.26|458.44|456.14|458.63|456.33|458.44|456.14|16
1735003840000|2024-12-24 01:30:40|458.46|456.16|458.48|456.18|458.48|456.18|458.44|456.14|14
1735003850000|2024-12-24 01:30:50|458.47|456.17|458.51|456.21|458.54|456.24|458.47|456.17|19
1735003860000|2024-12-24 01:31:00|458.52|456.22|458.3|456|458.52|456.22|458.29|455.99|15
1735003870000|2024-12-24 01:31:10|458.31|456.01|458.51|456.21|458.51|456.21|458.31|456.01|17
1735003880000|2024-12-24 01:31:20|458.55|456.25|458.63|456.33|458.63|456.33|458.55|456.25|3
1735003910000|2024-12-24 01:31:50|458.58|456.28|458.54|456.24|458.58|456.28|458.53|456.23|6
1735003920000|2024-12-24 01:32:00|458.52|456.22|458.39|456.09|458.52|456.22|458.22|455.92|15
1735003930000|2024-12-24 01:32:10|458.4|456.1|458.55|456.25|458.57|456.27|458.4|456.1|16
1735003940000|2024-12-24 01:32:20|458.56|456.26|458.38|456.08|458.58|456.28|458.32|456.02|19
1735003950000|2024-12-24 01:32:30|458.39|456.09|458.33|456.03|458.39|456.09|458.33|456.03|11
1735003960000|2024-12-24 01:32:40|458.32|456.02|457.75|455.45|458.32|456.02|457.75|455.45|22
1735003970000|2024-12-24 01:32:50|457.77|455.47|457.52|455.22|457.8|455.5|457.44|455.14|21
1735003980000|2024-12-24 01:33:00|457.51|455.21|457.65|455.35|457.67|455.37|457.48|455.18|24
1735003990000|2024-12-24 01:33:10|457.66|455.36|457.62|455.32|457.77|455.47|457.6|455.3|21
1735004000000|2024-12-24 01:33:20|457.57|455.27|457.5|455.2|457.57|455.27|457.38|455.08|14
1735004010000|2024-12-24 01:33:30|457.48|455.18|457.4|455.1|457.48|455.18|457.39|455.09|17
1735004020000|2024-12-24 01:33:40|457.39|455.09|457.43|455.13|457.44|455.14|457.39|455.09|13
1735004030000|2024-12-24 01:33:50|457.42|455.12|457.27|454.97|457.43|455.13|457.27|454.97|10
1735004040000|2024-12-24 01:34:00|457.3|455|457.33|455.03|457.41|455.11|457.3|455|18
1735004050000|2024-12-24 01:34:10|457.34|455.04|457.3|455|457.38|455.08|457.3|455|19
1735004060000|2024-12-24 01:34:20|457.28|454.98|457.53|455.23|457.58|455.28|457.27|454.97|21
1735004070000|2024-12-24 01:34:30|457.52|455.22|457.46|455.16|457.52|455.22|457.31|455.01|22
1735004080000|2024-12-24 01:34:40|457.5|455.2|457.53|455.23|457.56|455.26|457.48|455.18|23
1735004090000|2024-12-24 01:34:50|457.52|455.22|457.28|454.98|457.55|455.25|457.28|454.98|20
1735004100000|2024-12-24 01:35:00|457.27|454.97|457.17|454.87|457.27|454.97|457.16|454.86|8
1735004110000|2024-12-24 01:35:10|457.16|454.86|456.99|454.69|457.17|454.87|456.96|454.66|17
1735004120000|2024-12-24 01:35:20|456.98|454.68|456.82|454.52|457.1|454.8|456.78|454.48|24
1735004130000|2024-12-24 01:35:30|456.83|454.53|456.84|454.54|456.91|454.61|456.8|454.5|21
1735004140000|2024-12-24 01:35:40|456.83|454.53|456.74|454.44|456.83|454.53|456.73|454.43|16
1735004150000|2024-12-24 01:35:50|456.76|454.46|456.56|454.26|456.76|454.46|456.55|454.25|22
1735004160000|2024-12-24 01:36:00|456.6|454.3|456.67|454.37|456.67|454.37|456.6|454.3|21
1735004170000|2024-12-24 01:36:10|456.73|454.43|456.67|454.37|456.8|454.5|456.66|454.36|19
1735004180000|2024-12-24 01:36:20|456.68|454.38|456.55|454.25|456.7|454.4|456.55|454.25|17
1735004190000|2024-12-24 01:36:30|456.56|454.26|456.38|454.08|456.56|454.26|456.38|454.08|26
1735004200000|2024-12-24 01:36:40|456.37|454.07|456.36|454.06|456.41|454.11|456.35|454.05|16
1735004210000|2024-12-24 01:36:50|456.35|454.05|456.18|453.88|456.35|454.05|456.17|453.87|5
1735004220000|2024-12-24 01:37:00|456.19|453.89|456.23|453.93|456.33|454.03|456.19|453.89|20
1735004230000|2024-12-24 01:37:10|456.25|453.95|456.4|454.1|456.4|454.1|456.22|453.92|24
1735004240000|2024-12-24 01:37:20|456.39|454.09|456.88|454.58|456.91|454.61|456.39|454.09|27
1735004250000|2024-12-24 01:37:30|456.87|454.57|456.77|454.47|456.99|454.69|456.77|454.47|25
1735004260000|2024-12-24 01:37:40|456.82|454.52|456.47|454.17|456.86|454.56|456.47|454.17|24
1735004270000|2024-12-24 01:37:50|456.46|454.16|456.47|454.17|456.53|454.23|456.3|454|20
1735004280000|2024-12-24 01:38:00|456.48|454.18|456.34|454.04|456.48|454.18|456.27|453.97|25
1735004290000|2024-12-24 01:38:10|456.35|454.05|456.35|454.05|456.41|454.11|456.31|454.01|19
1735004300000|2024-12-24 01:38:20|456.37|454.07|456.49|454.19|456.59|454.29|456.35|454.05|22
1735004310000|2024-12-24 01:38:30|456.48|454.18|456.42|454.12|456.52|454.22|456.38|454.08|16
1735004320000|2024-12-24 01:38:40|456.4|454.1|456.4|454.1|456.5|454.2|456.39|454.09|18
1735004330000|2024-12-24 01:38:50|456.33|454.03|456.33|454.03|456.41|454.11|456.3|454|14
1735004340000|2024-12-24 01:39:00|456.31|454.01|456.3|454|456.45|454.15|456.3|454|22
1735004350000|2024-12-24 01:39:10|456.29|453.99|456.19|453.89|456.29|453.99|456.16|453.86|20
1735004360000|2024-12-24 01:39:20|456.18|453.88|456.23|453.93|456.26|453.96|456.16|453.86|10
1735004380000|2024-12-24 01:39:40|456.15|453.85|455.95|453.65|456.15|453.85|455.91|453.61|14
1735004390000|2024-12-24 01:39:50|455.93|453.63|456.09|453.79|456.09|453.79|455.91|453.61|20
1735004400000|2024-12-24 01:40:00|456.08|453.78|456.07|453.77|456.09|453.79|456.05|453.75|17
1735004410000|2024-12-24 01:40:10|456.06|453.76|456.36|454.06|456.41|454.11|456.06|453.76|21
1735004420000|2024-12-24 01:40:20|456.37|454.07|456.54|454.24|456.59|454.29|456.37|454.07|29
1735004430000|2024-12-24 01:40:30|456.58|454.28|456.27|453.97|456.58|454.28|456.27|453.97|26
1735004440000|2024-12-24 01:40:40|456.28|453.98|456.14|453.84|456.31|454.01|456.13|453.83|20
1735004450000|2024-12-24 01:40:50|456.15|453.85|456.03|453.73|456.19|453.89|455.99|453.69|17
1735004460000|2024-12-24 01:41:00|456.04|453.74|456.24|453.94|456.26|453.96|456.01|453.71|20
1735004470000|2024-12-24 01:41:10|456.23|453.93|456.12|453.82|456.23|453.93|456.08|453.78|15
1735004480000|2024-12-24 01:41:20|456.13|453.83|456.32|454.02|456.32|454.02|456.11|453.81|16
1735004490000|2024-12-24 01:41:30|456.31|454.01|456.26|453.96|456.33|454.03|456.24|453.94|13
1735004500000|2024-12-24 01:41:40|456.27|453.97|456.33|454.03|456.33|454.03|456.26|453.96|7
1735004530000|2024-12-24 01:42:10|456.6|454.3|457.25|454.95|457.27|454.97|456.6|454.3|16
1735004540000|2024-12-24 01:42:20|457.26|454.96|457.28|454.98|457.39|455.09|457.26|454.96|25
1735004550000|2024-12-24 01:42:30|457.27|454.97|457.33|455.03|457.46|455.16|457.26|454.96|22
1735004560000|2024-12-24 01:42:40|457.32|455.02|457.13|454.83|457.33|455.03|457.12|454.82|16
1735004570000|2024-12-24 01:42:50|457.12|454.82|456.84|454.54|457.15|454.85|456.84|454.54|17
1735004580000|2024-12-24 01:43:00|456.83|454.53|456.73|454.43|456.84|454.54|456.64|454.34|19
1735004590000|2024-12-24 01:43:10|456.74|454.44|456.7|454.4|456.8|454.5|456.69|454.39|25
1735004600000|2024-12-24 01:43:20|456.71|454.41|456.83|454.53|456.85|454.55|456.71|454.41|16
1735004610000|2024-12-24 01:43:30|456.84|454.54|456.86|454.56|456.87|454.57|456.83|454.53|14
1735004620000|2024-12-24 01:43:40|456.85|454.55|456.62|454.32|456.85|454.55|456.6|454.3|20
1735004630000|2024-12-24 01:43:50|456.61|454.31|456.61|454.31|456.62|454.32|456.58|454.28|7
1735004640000|2024-12-24 01:44:00|456.6|454.3|456.77|454.47|456.77|454.47|456.58|454.28|21
1735004650000|2024-12-24 01:44:10|456.75|454.45|456.73|454.43|456.76|454.46|456.7|454.4|17
1735004660000|2024-12-24 01:44:20|456.72|454.42|456.65|454.35|456.74|454.44|456.62|454.32|14
1735004670000|2024-12-24 01:44:30|456.6|454.3|456.42|454.12|456.6|454.3|456.41|454.11|13
1735004680000|2024-12-24 01:44:40|456.41|454.11|456.31|454.01|456.41|454.11|456.19|453.89|20
1735004690000|2024-12-24 01:44:50|456.4|454.1|456.4|454.1|456.45|454.15|456.4|454.1|15
1735004700000|2024-12-24 01:45:00|456.33|454.03|456.24|453.94|456.39|454.09|456.24|453.94|15
1735004710000|2024-12-24 01:45:10|456.23|453.93|456.28|453.98|456.34|454.04|456.22|453.92|15
1735004720000|2024-12-24 01:45:20|456.23|453.93|456.7|454.4|456.7|454.4|456.23|453.93|23
1735004730000|2024-12-24 01:45:30|456.71|454.41|456.74|454.44|456.79|454.49|456.64|454.34|23
1735004740000|2024-12-24 01:45:40|456.75|454.45|456.85|454.55|456.98|454.68|456.75|454.45|16
1735004750000|2024-12-24 01:45:50|456.84|454.54|456.79|454.49|456.86|454.56|456.79|454.49|17
1735004760000|2024-12-24 01:46:00|456.8|454.5|456.62|454.32|456.8|454.5|456.62|454.32|17
1735004770000|2024-12-24 01:46:10|456.63|454.33|456.48|454.18|456.63|454.33|456.47|454.17|15
1735004780000|2024-12-24 01:46:20|456.47|454.17|456.43|454.13|456.48|454.18|456.38|454.08|16
1735004790000|2024-12-24 01:46:30|456.42|454.12|456.67|454.37|456.67|454.37|456.38|454.08|18
1735004800000|2024-12-24 01:46:40|456.66|454.36|456.72|454.42|456.75|454.45|456.66|454.36|17
1735004810000|2024-12-24 01:46:50|456.69|454.39|456.61|454.31|456.69|454.39|456.47|454.17|14
1735004820000|2024-12-24 01:47:00|456.6|454.3|456.42|454.12|456.66|454.36|456.32|454.02|19
1735004830000|2024-12-24 01:47:10|456.39|454.09|456.41|454.11|456.49|454.19|456.39|454.09|22
1735004840000|2024-12-24 01:47:20|456.44|454.14|456.73|454.43|456.75|454.45|456.44|454.14|22
1735004850000|2024-12-24 01:47:30|456.72|454.42|456.56|454.26|456.75|454.45|456.56|454.26|15
1735004860000|2024-12-24 01:47:40|456.57|454.27|456.53|454.23|456.57|454.27|456.38|454.08|18
1735004870000|2024-12-24 01:47:50|456.54|454.24|456.27|453.97|456.55|454.25|456.27|453.97|17
1735004880000|2024-12-24 01:48:00|456.26|453.96|456.62|454.32|456.62|454.32|456.22|453.92|25
1735004890000|2024-12-24 01:48:10|456.58|454.28|456.23|453.93|456.58|454.28|456.23|453.93|20
1735004900000|2024-12-24 01:48:20|456.15|453.85|456.01|453.71|456.17|453.87|455.96|453.66|23
1735004910000|2024-12-24 01:48:30|456.02|453.72|456.09|453.79|456.12|453.82|455.98|453.68|20
1735004920000|2024-12-24 01:48:40|456.12|453.82|456.57|454.27|456.57|454.27|456.12|453.82|19
1735004930000|2024-12-24 01:48:50|456.55|454.25|456.79|454.49|456.79|454.49|456.55|454.25|13
1735004940000|2024-12-24 01:49:00|456.77|454.47|456.59|454.29|456.77|454.47|456.59|454.29|9
1735004950000|2024-12-24 01:49:10|456.52|454.22|456.45|454.15|456.52|454.22|456.31|454.01|25
1735004960000|2024-12-24 01:49:20|456.5|454.2|456.58|454.28|456.65|454.35|456.5|454.2|21
1735004970000|2024-12-24 01:49:30|456.57|454.27|456.45|454.15|456.57|454.27|456.41|454.11|17
1735004980000|2024-12-24 01:49:40|456.44|454.14|456.37|454.07|456.44|454.14|456.37|454.07|5
1735004990000|2024-12-24 01:49:50|456.36|454.06|456.3|454|456.36|454.06|456.27|453.97|16
1735005000000|2024-12-24 01:50:00|456.31|454.01|456.43|454.13|456.44|454.14|456.3|454|21
1735005010000|2024-12-24 01:50:10|456.46|454.16|456.2|453.9|456.61|454.31|456.2|453.9|21
1735005020000|2024-12-24 01:50:20|456.19|453.89|456.15|453.85|456.21|453.91|456.15|453.85|21
1735005030000|2024-12-24 01:50:30|456.16|453.86|456.05|453.75|456.16|453.86|456.05|453.75|8
1735005040000|2024-12-24 01:50:40|456.04|453.74|456.01|453.71|456.06|453.76|456.01|453.71|11
1735005050000|2024-12-24 01:50:50|455.95|453.65|455.99|453.69|456.06|453.76|455.95|453.65|18
1735005060000|2024-12-24 01:51:00|455.98|453.68|456.09|453.79|456.15|453.85|455.98|453.68|23
1735005070000|2024-12-24 01:51:10|456.06|453.76|455.8|453.5|456.06|453.76|455.8|453.5|21
1735005080000|2024-12-24 01:51:20|455.78|453.48|455.33|453.03|455.8|453.5|455.33|453.03|27
1735005090000|2024-12-24 01:51:30|455.3|453|455.24|452.94|455.39|453.09|455.24|452.94|23
1735005100000|2024-12-24 01:51:40|455.21|452.91|455.16|452.86|455.26|452.96|455.16|452.86|26
1735005110000|2024-12-24 01:51:50|455.17|452.87|455.09|452.79|455.18|452.88|455.01|452.71|28
1735005120000|2024-12-24 01:52:00|455.11|452.81|455.09|452.79|455.11|452.81|454.93|452.63|24
1735005130000|2024-12-24 01:52:10|455.1|452.8|454.97|452.67|455.12|452.82|454.95|452.65|22
1735005140000|2024-12-24 01:52:20|454.98|452.68|455.16|452.86|455.24|452.94|454.96|452.66|25
1735005150000|2024-12-24 01:52:30|455.15|452.85|455.09|452.79|455.22|452.92|455.08|452.78|18
1735005160000|2024-12-24 01:52:40|455.1|452.8|455.02|452.72|455.1|452.8|455.02|452.72|19
1735005170000|2024-12-24 01:52:50|454.99|452.69|455.12|452.82|455.12|452.82|454.93|452.63|22
1735005180000|2024-12-24 01:53:00|455.11|452.81|455.44|453.14|455.48|453.18|455.11|452.81|20
1735005190000|2024-12-24 01:53:10|455.46|453.16|455.54|453.24|455.69|453.39|455.46|453.16|21
1735005200000|2024-12-24 01:53:20|455.53|453.23|455.79|453.49|455.79|453.49|455.53|453.23|10
1735005210000|2024-12-24 01:53:30|455.76|453.46|455.79|453.49|455.79|453.49|455.76|453.46|5
1735005220000|2024-12-24 01:53:40|455.74|453.44|455.56|453.26|455.74|453.44|455.54|453.24|9
1735005230000|2024-12-24 01:53:50|455.55|453.25|455.67|453.37|455.68|453.38|455.53|453.23|23
1735005240000|2024-12-24 01:54:00|455.66|453.36|455.43|453.13|455.67|453.37|455.4|453.1|22
1735005250000|2024-12-24 01:54:10|455.38|453.08|455.41|453.11|455.46|453.16|455.35|453.05|19
1735005260000|2024-12-24 01:54:20|455.42|453.12|455.53|453.23|455.66|453.36|455.42|453.12|20
1735005270000|2024-12-24 01:54:30|455.52|453.22|455.56|453.26|455.61|453.31|455.48|453.18|24
1735005280000|2024-12-24 01:54:40|455.57|453.27|455.68|453.38|455.74|453.44|455.56|453.26|14
1735005290000|2024-12-24 01:54:50|455.61|453.31|455.56|453.26|455.61|453.31|455.56|453.26|2
1735005300000|2024-12-24 01:55:00|455.49|453.19|455.49|453.19|455.52|453.22|455.32|453.02|21
1735005310000|2024-12-24 01:55:10|455.53|453.23|455.3|453|455.53|453.23|455.3|453|15
1735005320000|2024-12-24 01:55:20|455.25|452.95|455.29|452.99|455.33|453.03|455.25|452.95|16
1735005330000|2024-12-24 01:55:30|455.3|453|455.35|453.05|455.35|453.05|455.21|452.91|23
1735005340000|2024-12-24 01:55:40|455.34|453.04|455.37|453.07|455.39|453.09|455.31|453.01|15
1735005350000|2024-12-24 01:55:50|455.34|453.04|455.21|452.91|455.36|453.06|455.17|452.87|12
1735005360000|2024-12-24 01:56:00|455.24|452.94|455.22|452.92|455.24|452.94|455.2|452.9|19
1735005370000|2024-12-24 01:56:10|455.23|452.93|455.02|452.72|455.23|452.93|454.98|452.68|17
1735005380000|2024-12-24 01:56:20|455.01|452.71|455.03|452.73|455.08|452.78|454.98|452.68|19
1735005390000|2024-12-24 01:56:30|454.99|452.69|454.91|452.61|455.11|452.81|454.9|452.6|21
1735005400000|2024-12-24 01:56:40|454.95|452.65|454.84|452.54|454.99|452.69|454.83|452.53|20
1735005410000|2024-12-24 01:56:50|454.83|452.53|454.86|452.56|454.87|452.57|454.81|452.51|15
1735005420000|2024-12-24 01:57:00|454.84|452.54|455|452.7|455|452.7|454.69|452.39|22
1735005430000|2024-12-24 01:57:10|455.02|452.72|455.13|452.83|455.18|452.88|455.02|452.72|20
1735005440000|2024-12-24 01:57:20|455.12|452.82|455.05|452.75|455.13|452.83|455.05|452.75|10
1735005450000|2024-12-24 01:57:30|455.06|452.76|455.07|452.77|455.1|452.8|455.01|452.71|18
1735005460000|2024-12-24 01:57:40|455.08|452.78|455.03|452.73|455.08|452.78|455.03|452.73|23
1735005470000|2024-12-24 01:57:50|455|452.7|455.4|453.1|455.43|453.13|455|452.7|16
1735005480000|2024-12-24 01:58:00|455.39|453.09|455.11|452.81|455.39|453.09|455.11|452.81|27
1735005490000|2024-12-24 01:58:10|455.09|452.79|455.07|452.77|455.11|452.81|455.01|452.71|16
1735005500000|2024-12-24 01:58:20|455.13|452.83|454.97|452.67|455.13|452.83|454.97|452.67|19
1735005510000|2024-12-24 01:58:30|454.96|452.66|455.01|452.71|455.05|452.75|454.84|452.54|27
1735005520000|2024-12-24 01:58:40|455|452.7|454.68|452.38|455|452.7|454.66|452.36|16
1735005530000|2024-12-24 01:58:50|454.71|452.41|454.86|452.56|454.88|452.58|454.67|452.37|17
1735005540000|2024-12-24 01:59:00|454.88|452.58|454.88|452.58|454.88|452.58|454.79|452.49|11
1735005550000|2024-12-24 01:59:10|454.92|452.62|454.94|452.64|455.04|452.74|454.86|452.56|20
1735005560000|2024-12-24 01:59:20|454.92|452.62|455.07|452.77|455.08|452.78|454.92|452.62|16
1735005570000|2024-12-24 01:59:30|455.09|452.79|454.9|452.6|455.14|452.84|454.89|452.59|16
1735005580000|2024-12-24 01:59:40|454.91|452.61|454.9|452.6|454.96|452.66|454.89|452.59|14
1735005590000|2024-12-24 01:59:50|454.92|452.62|454.88|452.58|454.92|452.62|454.87|452.57|14
1735005600000|2024-12-24 02:00:00|454.87|452.57|455.09|452.79|455.13|452.83|454.77|452.47|21
1735005610000|2024-12-24 02:00:10|455.08|452.78|455.48|453.18|455.53|453.23|455.07|452.77|28
1735005620000|2024-12-24 02:00:20|455.51|453.21|455.27|452.97|455.51|453.21|455.26|452.96|20
1735005630000|2024-12-24 02:00:30|455.28|452.98|455.68|453.38|455.73|453.43|455.28|452.98|25
1735005640000|2024-12-24 02:00:40|455.69|453.39|455.55|453.25|455.79|453.49|455.55|453.25|18
1735005650000|2024-12-24 02:00:50|455.58|453.28|455.62|453.32|455.65|453.35|455.51|453.21|20
1735005660000|2024-12-24 02:01:00|455.59|453.29|455.79|453.49|455.79|453.49|455.56|453.26|18
1735005700000|2024-12-24 02:01:40|456.03|453.73|456.37|454.07|456.42|454.12|456.03|453.73|16
1735005710000|2024-12-24 02:01:50|456.38|454.08|456.45|454.15|456.45|454.15|456.38|454.08|18
1735005720000|2024-12-24 02:02:00|456.46|454.16|456.6|454.3|456.64|454.34|456.46|454.16|18
1735005730000|2024-12-24 02:02:10|456.59|454.29|456.48|454.18|456.59|454.29|456.39|454.09|29
1735005740000|2024-12-24 02:02:20|456.47|454.17|456.43|454.13|456.56|454.26|456.43|454.13|21
1735005750000|2024-12-24 02:02:30|456.35|454.05|456.19|453.89|456.35|454.05|456.06|453.76|21
1735005760000|2024-12-24 02:02:40|456.2|453.9|456.64|454.34|456.64|454.34|456.2|453.9|19
1735005770000|2024-12-24 02:02:50|456.63|454.33|456.63|454.33|456.67|454.37|456.6|454.3|15
1735005780000|2024-12-24 02:03:00|456.61|454.31|456.66|454.36|456.67|454.37|456.59|454.29|14
1735005790000|2024-12-24 02:03:10|456.67|454.37|456.79|454.49|456.79|454.49|456.67|454.37|8
1735005820000|2024-12-24 02:03:40|456.75|454.45|456.79|454.49|456.79|454.49|456.65|454.35|12
1735005850000|2024-12-24 02:04:10|457.01|454.71|457.27|454.97|457.28|454.98|457.01|454.71|14
1735005860000|2024-12-24 02:04:20|457.26|454.96|457.06|454.76|457.26|454.96|457.05|454.75|12
1735005870000|2024-12-24 02:04:30|457.07|454.77|457.12|454.82|457.16|454.86|457.06|454.76|19
1735005880000|2024-12-24 02:04:40|457.13|454.83|456.98|454.68|457.17|454.87|456.97|454.67|18
1735005890000|2024-12-24 02:04:50|456.99|454.69|457.13|454.83|457.16|454.86|456.98|454.68|13
1735005900000|2024-12-24 02:05:00|457.12|454.82|457.27|454.97|457.29|454.99|457.11|454.81|22
1735005910000|2024-12-24 02:05:10|457.32|455.02|457.3|455|457.41|455.11|457.3|455|18
1735005920000|2024-12-24 02:05:20|457.31|455.01|457.26|454.96|457.37|455.07|457.26|454.96|25
1735005930000|2024-12-24 02:05:30|457.25|454.95|457.3|455|457.33|455.03|457.25|454.95|12
1735005940000|2024-12-24 02:05:40|457.31|455.01|456.97|454.67|457.31|455.01|456.96|454.66|17
1735005950000|2024-12-24 02:05:50|456.98|454.68|457.07|454.77|457.08|454.78|456.93|454.63|17
1735005960000|2024-12-24 02:06:00|457.08|454.78|457.25|454.95|457.26|454.96|457.08|454.78|15
1735005970000|2024-12-24 02:06:10|457.28|454.98|457.14|454.84|457.32|455.02|457.14|454.84|20
1735005980000|2024-12-24 02:06:20|457.13|454.83|457.07|454.77|457.16|454.86|457.07|454.77|17
1735005990000|2024-12-24 02:06:30|457.08|454.78|456.89|454.59|457.09|454.79|456.89|454.59|14
1735006000000|2024-12-24 02:06:40|456.88|454.58|456.78|454.48|456.9|454.6|456.77|454.47|23
1735006010000|2024-12-24 02:06:50|456.79|454.49|456.61|454.31|456.88|454.58|456.61|454.31|18
1735006020000|2024-12-24 02:07:00|456.57|454.27|456.77|454.47|456.78|454.48|456.54|454.24|26
1735006030000|2024-12-24 02:07:10|456.74|454.44|456.75|454.45|456.8|454.5|456.7|454.4|20
1735006040000|2024-12-24 02:07:20|456.74|454.44|457.04|454.74|457.11|454.81|456.7|454.4|24
1735006050000|2024-12-24 02:07:30|457.05|454.75|457.02|454.72|457.05|454.75|456.96|454.66|14
1735006060000|2024-12-24 02:07:40|457.06|454.76|457.19|454.89|457.19|454.89|457.02|454.72|20
1735006070000|2024-12-24 02:07:50|457.18|454.88|457.13|454.83|457.18|454.88|457.13|454.83|9
1735006080000|2024-12-24 02:08:00|456.98|454.68|456.55|454.25|456.98|454.68|456.51|454.21|23
1735006090000|2024-12-24 02:08:10|456.58|454.28|456.43|454.13|456.58|454.28|456.35|454.05|26
1735006100000|2024-12-24 02:08:20|456.44|454.14|456.49|454.19|456.49|454.19|456.33|454.03|21
1735006110000|2024-12-24 02:08:30|456.54|454.24|456.52|454.22|456.6|454.3|456.51|454.21|17
1735006120000|2024-12-24 02:08:40|456.46|454.16|456.4|454.1|456.46|454.16|456.32|454.02|17
1735006130000|2024-12-24 02:08:50|456.47|454.17|456.42|454.12|456.47|454.17|456.41|454.11|11
1735006140000|2024-12-24 02:09:00|456.4|454.1|456.46|454.16|456.48|454.18|456.4|454.1|11
1735006150000|2024-12-24 02:09:10|456.44|454.14|456.47|454.17|456.48|454.18|456.44|454.14|13
1735006160000|2024-12-24 02:09:20|456.48|454.18|456.71|454.41|456.73|454.43|456.47|454.17|20
1735006170000|2024-12-24 02:09:30|456.7|454.4|456.71|454.41|456.71|454.41|456.65|454.35|12
1735006180000|2024-12-24 02:09:40|456.7|454.4|456.73|454.43|456.76|454.46|456.7|454.4|9
1735006190000|2024-12-24 02:09:50|456.72|454.42|456.65|454.35|456.72|454.42|456.65|454.35|10
1735006200000|2024-12-24 02:10:00|456.66|454.36|456.66|454.36|456.74|454.44|456.48|454.18|15
1735006210000|2024-12-24 02:10:10|456.64|454.34|456.59|454.29|456.7|454.4|456.59|454.29|16
1735006220000|2024-12-24 02:10:20|456.49|454.19|456.32|454.02|456.5|454.2|456.31|454.01|19
1735006230000|2024-12-24 02:10:30|456.31|454.01|456.31|454.01|456.31|454.01|456.23|453.93|18
1735006240000|2024-12-24 02:10:40|456.3|454|455.93|453.63|456.3|454|455.93|453.63|24
1735006250000|2024-12-24 02:10:50|455.92|453.62|455.95|453.65|455.97|453.67|455.77|453.47|18
1735006260000|2024-12-24 02:11:00|455.94|453.64|455.92|453.62|456.18|453.88|455.92|453.62|18
1735006270000|2024-12-24 02:11:10|455.81|453.51|454.92|452.62|455.81|453.51|454.92|452.62|27
1735006280000|2024-12-24 02:11:20|454.91|452.61|455.08|452.78|455.08|452.78|454.83|452.53|32
1735006290000|2024-12-24 02:11:30|455.16|452.86|455.1|452.8|455.19|452.89|455.1|452.8|23
1735006300000|2024-12-24 02:11:40|455.06|452.76|454.97|452.67|455.06|452.76|454.77|452.47|26
1735006310000|2024-12-24 02:11:50|454.96|452.66|454.92|452.62|455.02|452.72|454.91|452.61|23
1735006320000|2024-12-24 02:12:00|454.9|452.6|454.43|452.13|454.9|452.6|454.43|452.13|32
1735006330000|2024-12-24 02:12:10|454.42|452.12|454.08|451.78|454.56|452.26|454.08|451.78|29
1735006340000|2024-12-24 02:12:20|454.09|451.79|454.36|452.06|454.39|452.09|454.09|451.79|27
1735006350000|2024-12-24 02:12:30|454.37|452.07|454.02|451.72|454.37|452.07|454.01|451.71|28
1735006360000|2024-12-24 02:12:40|454|451.7|453.97|451.67|454.16|451.86|453.97|451.67|27
1735006370000|2024-12-24 02:12:50|453.92|451.62|453.91|451.61|453.96|451.66|453.83|451.53|23
1735006380000|2024-12-24 02:13:00|453.9|451.6|454.16|451.86|454.18|451.88|453.88|451.58|25
1735006390000|2024-12-24 02:13:10|454.14|451.84|454.07|451.77|454.4|452.1|454.03|451.73|27
1735006400000|2024-12-24 02:13:20|454.06|451.76|453.88|451.58|454.07|451.77|453.83|451.53|20
1735006410000|2024-12-24 02:13:30|453.92|451.62|453.75|451.45|453.92|451.62|453.74|451.44|19
1735006420000|2024-12-24 02:13:40|453.74|451.44|453.85|451.55|453.92|451.62|453.67|451.37|21
1735006430000|2024-12-24 02:13:50|453.84|451.54|454.08|451.78|454.15|451.85|453.84|451.54|19
1735006440000|2024-12-24 02:14:00|454.07|451.77|454.44|452.14|454.44|452.14|454|451.7|28
1735006450000|2024-12-24 02:14:10|454.43|452.13|454.22|451.92|454.43|452.13|454.22|451.92|18
1735006460000|2024-12-24 02:14:20|454.21|451.91|453.96|451.66|454.21|451.91|453.96|451.66|17
1735006470000|2024-12-24 02:14:30|453.99|451.69|453.96|451.66|454.09|451.79|453.96|451.66|16
1735006480000|2024-12-24 02:14:40|453.98|451.68|453.77|451.47|453.98|451.68|453.77|451.47|17
1735006490000|2024-12-24 02:14:50|453.73|451.43|453.7|451.4|453.73|451.43|453.66|451.36|25
1735006500000|2024-12-24 02:15:00|453.66|451.36|453.83|451.53|453.99|451.69|453.6|451.3|29
1735006510000|2024-12-24 02:15:10|453.81|451.51|453.66|451.36|453.83|451.53|453.64|451.34|20
1735006520000|2024-12-24 02:15:20|453.65|451.35|453.4|451.1|453.71|451.41|453.37|451.07|27
1735006530000|2024-12-24 02:15:30|453.42|451.12|453.76|451.46|453.77|451.47|453.42|451.12|22
1735006540000|2024-12-24 02:15:40|453.75|451.45|453.34|451.04|453.75|451.45|453.25|450.95|23
1735006550000|2024-12-24 02:15:50|453.32|451.02|453.26|450.96|453.33|451.03|453.21|450.91|19
1735006560000|2024-12-24 02:16:00|453.25|450.95|453.26|450.96|453.26|450.96|453.19|450.89|21
1735006570000|2024-12-24 02:16:10|453.25|450.95|453.18|450.88|453.26|450.96|453.18|450.88|12
1735006580000|2024-12-24 02:16:20|452.99|450.69|452.45|450.15|452.99|450.69|452.45|450.15|30
1735006590000|2024-12-24 02:16:30|452.44|450.14|452.39|450.09|452.49|450.19|452.32|450.02|25
1735006600000|2024-12-24 02:16:40|452.38|450.08|452.2|449.9|452.41|450.11|452.15|449.85|29
1735006610000|2024-12-24 02:16:50|452.16|449.86|452.33|450.03|452.34|450.04|452.15|449.85|25
1735006620000|2024-12-24 02:17:00|452.34|450.04|452.26|449.96|452.52|450.22|452.26|449.96|25
1735006630000|2024-12-24 02:17:10|452.23|449.93|452.13|449.83|452.32|450.02|452.13|449.83|23
1735006640000|2024-12-24 02:17:20|452.12|449.82|452.21|449.91|452.21|449.91|452.11|449.81|14
1735006650000|2024-12-24 02:17:30|452.26|449.96|452.3|450|452.36|450.06|452.23|449.93|19
1735006660000|2024-12-24 02:17:40|452.32|450.02|452.12|449.82|452.38|450.08|452.11|449.81|23
1735006670000|2024-12-24 02:17:50|452.11|449.81|452.47|450.17|452.47|450.17|452.11|449.81|21
1735006680000|2024-12-24 02:18:00|452.49|450.19|452.15|449.85|452.55|450.25|452.14|449.84|29
1735006690000|2024-12-24 02:18:10|452.13|449.83|452.11|449.81|452.17|449.87|452.11|449.81|10
1735006700000|2024-12-24 02:18:20|452.13|449.83|452.14|449.84|452.17|449.87|452.11|449.81|10
1735006710000|2024-12-24 02:18:30|452.13|449.83|452.27|449.97|452.27|449.97|452.13|449.83|21
1735006720000|2024-12-24 02:18:40|452.29|449.99|452.51|450.21|452.81|450.51|452.27|449.97|32
1735006730000|2024-12-24 02:18:50|452.54|450.24|452.59|450.29|452.71|450.41|452.52|450.22|28
1735006740000|2024-12-24 02:19:00|452.61|450.31|452.39|450.09|452.61|450.31|452.31|450.01|19
1735006750000|2024-12-24 02:19:10|452.4|450.1|452.14|449.84|452.46|450.16|452.14|449.84|25
1735006760000|2024-12-24 02:19:20|452.13|449.83|452.11|449.81|452.13|449.83|452.11|449.81|2
1735006770000|2024-12-24 02:19:30|452.12|449.82|452.11|449.81|452.12|449.82|452.11|449.81|2
1735006790000|2024-12-24 02:19:50|452.13|449.83|452.11|449.81|452.13|449.83|452.11|449.81|9
1735006800000|2024-12-24 02:20:00|452.15|449.85|452.11|449.81|452.15|449.85|452.11|449.81|3
1735006810000|2024-12-24 02:20:10|451.88|449.58|451.7|449.4|451.89|449.59|451.69|449.39|17
1735006820000|2024-12-24 02:20:20|451.71|449.41|451.45|449.15|451.71|449.41|451.44|449.14|26
1735006830000|2024-12-24 02:20:30|451.41|449.11|451.33|449.03|451.42|449.12|451.23|448.93|21
1735006840000|2024-12-24 02:20:40|451.32|449.02|451.23|448.93|451.34|449.04|451.23|448.93|27
1735006850000|2024-12-24 02:20:50|451.22|448.92|451.17|448.87|451.22|448.92|450.98|448.68|21
1735006860000|2024-12-24 02:21:00|451.14|448.84|451.09|448.79|451.17|448.87|451.05|448.75|31
1735006870000|2024-12-24 02:21:10|451.05|448.75|451.39|449.09|451.39|449.09|451.04|448.74|18
1735006880000|2024-12-24 02:21:20|451.38|449.08|451.04|448.74|451.38|449.08|451.02|448.72|24
1735006890000|2024-12-24 02:21:30|451.03|448.73|451.55|449.25|451.55|449.25|451|448.7|23
1735006900000|2024-12-24 02:21:40|451.56|449.26|452.19|449.89|452.19|449.89|451.56|449.26|28
1735006910000|2024-12-24 02:21:50|452.18|449.88|452.4|450.1|452.52|450.22|452.18|449.88|23
1735006920000|2024-12-24 02:22:00|452.45|450.15|452.75|450.45|452.78|450.48|452.39|450.09|29
1735006930000|2024-12-24 02:22:10|452.76|450.46|452.88|450.58|453.01|450.71|452.76|450.46|25
1735006940000|2024-12-24 02:22:20|452.89|450.59|452.46|450.16|452.94|450.64|452.39|450.09|28
1735006950000|2024-12-24 02:22:30|452.47|450.17|452.64|450.34|452.69|450.39|452.38|450.08|28
1735006960000|2024-12-24 02:22:40|452.63|450.33|452.06|449.76|452.63|450.33|452.06|449.76|26
1735006970000|2024-12-24 02:22:50|452.05|449.75|452.14|449.84|452.17|449.87|452.04|449.74|24
1735006980000|2024-12-24 02:23:00|452.12|449.82|452.35|450.05|452.39|450.09|452.12|449.82|27
1735006990000|2024-12-24 02:23:10|452.36|450.06|452.32|450.02|452.5|450.2|452.28|449.98|25
1735007000000|2024-12-24 02:23:20|452.33|450.03|452.45|450.15|452.58|450.28|452.18|449.88|25
1735007010000|2024-12-24 02:23:30|452.46|450.16|452.14|449.84|452.47|450.17|452.13|449.83|21
1735007020000|2024-12-24 02:23:40|452.15|449.85|452.42|450.12|452.51|450.21|452.15|449.85|29
1735007030000|2024-12-24 02:23:50|452.49|450.19|452.6|450.3|452.65|450.35|452.49|450.19|27
1735007040000|2024-12-24 02:24:00|452.59|450.29|452.58|450.28|452.61|450.31|452.31|450.01|26
1735007050000|2024-12-24 02:24:10|452.59|450.29|452.65|450.35|452.67|450.37|452.59|450.29|17
1735007060000|2024-12-24 02:24:20|452.55|450.25|452.25|449.95|452.55|450.25|452.25|449.95|28
1735007070000|2024-12-24 02:24:30|452.11|449.81|452.61|450.31|452.61|450.31|452.11|449.81|27
1735007080000|2024-12-24 02:24:40|452.6|450.3|452.46|450.16|452.66|450.36|452.46|450.16|17
1735007090000|2024-12-24 02:24:50|452.47|450.17|452.66|450.36|452.66|450.36|452.39|450.09|25
1735007100000|2024-12-24 02:25:00|452.72|450.42|452.2|449.9|452.72|450.42|452.17|449.87|31
1735007110000|2024-12-24 02:25:10|452.19|449.89|452.08|449.78|452.28|449.98|452.08|449.78|22
1735007120000|2024-12-24 02:25:20|452.09|449.79|452.45|450.15|452.47|450.17|452.08|449.78|26
1735007130000|2024-12-24 02:25:30|452.49|450.19|452.81|450.51|452.85|450.55|452.48|450.18|24
1735007140000|2024-12-24 02:25:40|452.83|450.53|453.15|450.85|453.15|450.85|452.81|450.51|28
1735007150000|2024-12-24 02:25:50|453.16|450.86|453.14|450.84|453.28|450.98|453.12|450.82|27
1735007160000|2024-12-24 02:26:00|453.13|450.83|453.16|450.86|453.18|450.88|452.94|450.64|28
1735007170000|2024-12-24 02:26:10|453.17|450.87|453.37|451.07|453.37|451.07|453.11|450.81|25
1735007180000|2024-12-24 02:26:20|453.36|451.06|453.31|451.01|453.37|451.07|453.27|450.97|24
1735007190000|2024-12-24 02:26:30|453.32|451.02|453.33|451.03|453.35|451.05|453.27|450.97|23
1735007200000|2024-12-24 02:26:40|453.32|451.02|453.63|451.33|453.65|451.35|453.29|450.99|24
1735007210000|2024-12-24 02:26:50|453.68|451.38|453.68|451.38|453.73|451.43|453.55|451.25|25
1735007220000|2024-12-24 02:27:00|453.67|451.37|453.82|451.52|453.89|451.59|453.66|451.36|21
1735007230000|2024-12-24 02:27:10|453.85|451.55|453.58|451.28|453.89|451.59|453.58|451.28|27
1735007240000|2024-12-24 02:27:20|453.6|451.3|453.49|451.19|453.6|451.3|453.41|451.11|23
1735007250000|2024-12-24 02:27:30|453.5|451.2|453.58|451.28|453.58|451.28|453.5|451.2|16
1735007260000|2024-12-24 02:27:40|453.6|451.3|453.92|451.62|453.93|451.63|453.6|451.3|26
1735007270000|2024-12-24 02:27:50|453.94|451.64|454.21|451.91|454.23|451.93|453.94|451.64|26
1735007280000|2024-12-24 02:28:00|454.23|451.93|454.42|452.12|454.42|452.12|454.21|451.91|22
1735007290000|2024-12-24 02:28:10|454.41|452.11|454.26|451.96|454.43|452.13|454.21|451.91|19
1735007300000|2024-12-24 02:28:20|454.33|452.03|454.32|452.02|454.42|452.12|454.27|451.97|28
1735007310000|2024-12-24 02:28:30|454.33|452.03|454.22|451.92|454.33|452.03|454.08|451.78|16
1735007320000|2024-12-24 02:28:40|454.21|451.91|454.08|451.78|454.21|451.91|454.03|451.73|21
1735007330000|2024-12-24 02:28:50|454.09|451.79|454.12|451.82|454.2|451.9|454.09|451.79|13
1735007340000|2024-12-24 02:29:00|454.14|451.84|454.12|451.82|454.14|451.84|454.12|451.82|12
1735007350000|2024-12-24 02:29:10|454.13|451.83|454.37|452.07|454.43|452.13|454.09|451.79|27
1735007360000|2024-12-24 02:29:20|454.34|452.04|454.29|451.99|454.34|452.04|454.29|451.99|20
1735007370000|2024-12-24 02:29:30|454.3|452|454.3|452|454.38|452.08|454.29|451.99|12
1735007380000|2024-12-24 02:29:40|454.32|452.02|454.35|452.05|454.48|452.18|454.32|452.02|17
1735007390000|2024-12-24 02:29:50|454.36|452.06|454.18|451.88|454.52|452.22|454.17|451.87|23
1735007400000|2024-12-24 02:30:00|454.19|451.89|454.59|452.29|454.6|452.3|454.19|451.89|27
1735007410000|2024-12-24 02:30:10|454.57|452.27|454.46|452.16|454.67|452.37|454.45|452.15|25
1735007420000|2024-12-24 02:30:20|454.45|452.15|454.8|452.5|454.91|452.61|454.45|452.15|20
1735007430000|2024-12-24 02:30:30|454.81|452.51|454.96|452.66|454.96|452.66|454.78|452.48|25
1735007440000|2024-12-24 02:30:40|454.95|452.65|454.76|452.46|454.95|452.65|454.69|452.39|25
1735007450000|2024-12-24 02:30:50|454.77|452.47|454.68|452.38|454.78|452.48|454.64|452.34|18
1735007460000|2024-12-24 02:31:00|454.69|452.39|454.98|452.68|454.98|452.68|454.67|452.37|22
1735007470000|2024-12-24 02:31:10|454.97|452.67|454.74|452.44|454.97|452.67|454.72|452.42|19
1735007480000|2024-12-24 02:31:20|454.77|452.47|454.76|452.46|454.8|452.5|454.69|452.39|21
1735007490000|2024-12-24 02:31:30|454.78|452.48|454.99|452.69|455.01|452.71|454.78|452.48|19
1735007500000|2024-12-24 02:31:40|455.02|452.72|454.45|452.15|455.02|452.72|454.41|452.11|19
1735007510000|2024-12-24 02:31:50|454.47|452.17|454.46|452.16|454.57|452.27|454.46|452.16|21
1735007520000|2024-12-24 02:32:00|454.47|452.17|454.69|452.39|454.88|452.58|454.47|452.17|28
1735007530000|2024-12-24 02:32:10|454.68|452.38|454.95|452.65|455.03|452.73|454.68|452.38|26
1735007540000|2024-12-24 02:32:20|454.96|452.66|455.07|452.77|455.08|452.78|454.96|452.66|24
1735007550000|2024-12-24 02:32:30|455.06|452.76|455.13|452.83|455.15|452.85|455.05|452.75|22
1735007560000|2024-12-24 02:32:40|455.11|452.81|455.53|453.23|455.53|453.23|455.01|452.71|27
1735007570000|2024-12-24 02:32:50|455.54|453.24|455.55|453.25|455.63|453.33|455.53|453.23|22
1735007580000|2024-12-24 02:33:00|455.5|453.2|455.83|453.53|455.83|453.53|455.5|453.2|19
1735007590000|2024-12-24 02:33:10|455.84|453.54|455.74|453.44|455.95|453.65|455.73|453.43|21
1735007600000|2024-12-24 02:33:20|455.78|453.48|455.87|453.57|455.89|453.59|455.78|453.48|21
1735007610000|2024-12-24 02:33:30|455.88|453.58|455.81|453.51|455.89|453.59|455.8|453.5|18
1735007620000|2024-12-24 02:33:40|455.8|453.5|455.64|453.34|455.8|453.5|455.64|453.34|23
1735007630000|2024-12-24 02:33:50|455.65|453.35|455.5|453.2|455.65|453.35|455.5|453.2|13
1735007640000|2024-12-24 02:34:00|455.52|453.22|455.74|453.44|455.76|453.46|455.51|453.21|16
1735007650000|2024-12-24 02:34:10|455.69|453.39|455.67|453.37|455.74|453.44|455.64|453.34|23
1735007660000|2024-12-24 02:34:20|455.68|453.38|455.8|453.5|455.93|453.63|455.68|453.38|25
1735007670000|2024-12-24 02:34:30|455.77|453.47|455.87|453.57|455.93|453.63|455.77|453.47|25
1735007680000|2024-12-24 02:34:40|455.86|453.56|455.88|453.58|455.91|453.61|455.82|453.52|23
1735007690000|2024-12-24 02:34:50|455.89|453.59|455.82|453.52|455.99|453.69|455.82|453.52|15
1735007700000|2024-12-24 02:35:00|455.69|453.39|455.56|453.26|455.69|453.39|455.55|453.25|10
1735007710000|2024-12-24 02:35:10|455.55|453.25|455.52|453.22|455.58|453.28|455.5|453.2|21
1735007720000|2024-12-24 02:35:20|455.5|453.2|455.54|453.24|455.65|453.35|455.5|453.2|19
1735007730000|2024-12-24 02:35:30|455.53|453.23|455.67|453.37|455.7|453.4|455.53|453.23|19
1735007740000|2024-12-24 02:35:40|455.68|453.38|455.65|453.35|455.71|453.41|455.64|453.34|22
1735007750000|2024-12-24 02:35:50|455.64|453.34|455.5|453.2|455.64|453.34|455.5|453.2|5
1735007760000|2024-12-24 02:36:00|455.51|453.21|455.7|453.4|455.7|453.4|455.5|453.2|20
1735007770000|2024-12-24 02:36:10|455.62|453.32|455.23|452.93|455.7|453.4|455.23|452.93|18
1735007780000|2024-12-24 02:36:20|455.05|452.75|454.95|452.65|455.05|452.75|454.8|452.5|26
1735007790000|2024-12-24 02:36:30|455.05|452.75|455.14|452.84|455.19|452.89|455.02|452.72|26
1735007800000|2024-12-24 02:36:40|455.13|452.83|455.59|453.29|455.6|453.3|455.13|452.83|31
1735007810000|2024-12-24 02:36:50|455.54|453.24|455.42|453.12|455.57|453.27|455.41|453.11|22
1735007820000|2024-12-24 02:37:00|455.29|452.99|455.22|452.92|455.29|452.99|455.09|452.79|22
1735007830000|2024-12-24 02:37:10|455.24|452.94|455.59|453.29|455.59|453.29|455.23|452.93|28
1735007840000|2024-12-24 02:37:20|455.61|453.31|455.55|453.25|455.62|453.32|455.55|453.25|16
1735007850000|2024-12-24 02:37:30|455.53|453.23|455.73|453.43|455.83|453.53|455.44|453.14|29
1735007860000|2024-12-24 02:37:40|455.76|453.46|455.74|453.44|455.76|453.46|455.66|453.36|23
1735007870000|2024-12-24 02:37:50|455.73|453.43|455.73|453.43|455.74|453.44|455.69|453.39|17
1735007880000|2024-12-24 02:38:00|455.74|453.44|455.6|453.3|455.74|453.44|455.42|453.12|29
1735007890000|2024-12-24 02:38:10|455.61|453.31|455.5|453.2|455.61|453.31|455.48|453.18|20
1735007900000|2024-12-24 02:38:20|455.47|453.17|455.51|453.21|455.54|453.24|455.44|453.14|22
1735007910000|2024-12-24 02:38:30|455.52|453.22|455.51|453.21|455.53|453.23|455.39|453.09|22
1735007920000|2024-12-24 02:38:40|455.5|453.2|455.57|453.27|455.58|453.28|455.43|453.13|15
1735007930000|2024-12-24 02:38:50|455.56|453.26|455.47|453.17|455.57|453.27|455.47|453.17|12
1735007940000|2024-12-24 02:39:00|455.49|453.19|455.36|453.06|455.49|453.19|455.3|453|24
1735007950000|2024-12-24 02:39:10|455.35|453.05|455.36|453.06|455.38|453.08|455.3|453|20
1735007960000|2024-12-24 02:39:20|455.38|453.08|455.53|453.23|455.58|453.28|455.37|453.07|16
1735007970000|2024-12-24 02:39:30|455.54|453.24|455.54|453.24|455.66|453.36|455.54|453.24|15
1735007980000|2024-12-24 02:39:40|455.53|453.23|455.5|453.2|455.55|453.25|455.5|453.2|10
1735007990000|2024-12-24 02:39:50|455.46|453.16|455.39|453.09|455.46|453.16|455.35|453.05|17
1735008000000|2024-12-24 02:40:00|455.4|453.1|455.22|452.92|455.47|453.17|455.21|452.91|28
1735008010000|2024-12-24 02:40:10|455.21|452.91|455.33|453.03|455.39|453.09|455.2|452.9|22
1735008020000|2024-12-24 02:40:20|455.2|452.9|455.35|453.05|455.37|453.07|455.2|452.9|20
1735008030000|2024-12-24 02:40:30|455.34|453.04|455.44|453.14|455.48|453.18|455.31|453.01|18
1735008040000|2024-12-24 02:40:40|455.46|453.16|455.17|452.87|455.46|453.16|455.16|452.86|21
1735008050000|2024-12-24 02:40:50|455.18|452.88|455.28|452.98|455.31|453.01|455.11|452.81|18
1735008060000|2024-12-24 02:41:00|455.3|453|455.34|453.04|455.34|453.04|455.25|452.95|18
1735008070000|2024-12-24 02:41:10|455.33|453.03|455.56|453.26|455.66|453.36|455.3|453|21
1735008080000|2024-12-24 02:41:20|455.58|453.28|455.61|453.31|455.7|453.4|455.57|453.27|21
1735008090000|2024-12-24 02:41:30|455.62|453.32|455.4|453.1|455.64|453.34|455.37|453.07|24
1735008100000|2024-12-24 02:41:40|455.43|453.13|455.04|452.74|455.43|453.13|455.04|452.74|22
1735008110000|2024-12-24 02:41:50|455.03|452.73|455.11|452.81|455.11|452.81|455.01|452.71|16
1735008120000|2024-12-24 02:42:00|455.09|452.79|455.47|453.17|455.47|453.17|455.09|452.79|23
1735008130000|2024-12-24 02:42:10|455.46|453.16|455.4|453.1|455.5|453.2|455.38|453.08|16
1735008140000|2024-12-24 02:42:20|455.39|453.09|455.43|453.13|455.44|453.14|455.27|452.97|18
1735008150000|2024-12-24 02:42:30|455.42|453.12|455.35|453.05|455.43|453.13|455.32|453.02|24
1735008160000|2024-12-24 02:42:40|455.36|453.06|455.35|453.05|455.36|453.06|455.32|453.02|13
1735008170000|2024-12-24 02:42:50|455.36|453.06|455.41|453.11|455.56|453.26|455.36|453.06|17
1735008180000|2024-12-24 02:43:00|455.39|453.09|455.64|453.34|455.67|453.37|455.39|453.09|18
1735008190000|2024-12-24 02:43:10|455.66|453.36|455.88|453.58|456|453.7|455.66|453.36|19
1735008200000|2024-12-24 02:43:20|455.87|453.57|455.7|453.4|455.87|453.57|455.7|453.4|21
1735008210000|2024-12-24 02:43:30|455.71|453.41|455.53|453.23|455.71|453.41|455.53|453.23|16
1735008220000|2024-12-24 02:43:40|455.54|453.24|455.53|453.23|455.54|453.24|455.53|453.23|8
1735008230000|2024-12-24 02:43:50|455.54|453.24|455.43|453.13|455.54|453.24|455.43|453.13|9
1735008240000|2024-12-24 02:44:00|455.45|453.15|455.15|452.85|455.45|453.15|455.12|452.82|21
1735008250000|2024-12-24 02:44:10|455.19|452.89|455.42|453.12|455.45|453.15|455.19|452.89|18
1735008260000|2024-12-24 02:44:20|455.43|453.13|455.39|453.09|455.45|453.15|455.38|453.08|15
1735008270000|2024-12-24 02:44:30|455.4|453.1|455.39|453.09|455.41|453.11|455.38|453.08|14
1735008280000|2024-12-24 02:44:40|455.4|453.1|455.51|453.21|455.51|453.21|455.39|453.09|12
1735008290000|2024-12-24 02:44:50|455.55|453.25|455.47|453.17|455.59|453.29|455.45|453.15|20
1735008300000|2024-12-24 02:45:00|455.39|453.09|455.28|452.98|455.39|453.09|455.27|452.97|16
1735008310000|2024-12-24 02:45:10|455.29|452.99|455.27|452.97|455.37|453.07|455.21|452.91|29
1735008320000|2024-12-24 02:45:20|455.13|452.83|455.25|452.95|455.3|453|455.13|452.83|23
1735008330000|2024-12-24 02:45:30|455.26|452.96|455.32|453.02|455.32|453.02|455.26|452.96|10
1735008340000|2024-12-24 02:45:40|455.34|453.04|455.48|453.18|455.49|453.19|455.34|453.04|20
1735008350000|2024-12-24 02:45:50|455.47|453.17|455.79|453.49|455.82|453.52|455.47|453.17|21
1735008360000|2024-12-24 02:46:00|455.82|453.52|455.88|453.58|455.9|453.6|455.79|453.49|22
1735008370000|2024-12-24 02:46:10|455.89|453.59|455.68|453.38|455.93|453.63|455.67|453.37|24
1735008380000|2024-12-24 02:46:20|455.67|453.37|455.51|453.21|455.87|453.57|455.5|453.2|22
1735008390000|2024-12-24 02:46:30|455.52|453.22|455.82|453.52|455.82|453.52|455.52|453.22|20
1735008400000|2024-12-24 02:46:40|455.78|453.48|455.76|453.46|455.83|453.53|455.74|453.44|22
1735008410000|2024-12-24 02:46:50|455.74|453.44|455.77|453.47|455.82|453.52|455.74|453.44|17
1735008420000|2024-12-24 02:47:00|455.73|453.43|456.01|453.71|456.08|453.78|455.73|453.43|23
1735008430000|2024-12-24 02:47:10|456|453.7|456.13|453.83|456.2|453.9|456|453.7|21
1735008440000|2024-12-24 02:47:20|456.14|453.84|456.26|453.96|456.29|453.99|456.12|453.82|25
1735008450000|2024-12-24 02:47:30|456.27|453.97|456.31|454.01|456.33|454.03|456.23|453.93|15
1735008460000|2024-12-24 02:47:40|456.29|453.99|456.06|453.76|456.33|454.03|456.05|453.75|14
1735008470000|2024-12-24 02:47:50|456.08|453.78|456.2|453.9|456.2|453.9|456.07|453.77|18
1735008480000|2024-12-24 02:48:00|456.21|453.91|456.37|454.07|456.37|454.07|456.21|453.91|24
1735008490000|2024-12-24 02:48:10|456.38|454.08|456.38|454.08|456.54|454.24|456.38|454.08|24
1735008500000|2024-12-24 02:48:20|456.37|454.07|456.43|454.13|456.43|454.13|456.33|454.03|20
1735008510000|2024-12-24 02:48:30|456.45|454.15|456.38|454.08|456.46|454.16|456.38|454.08|13
1735008520000|2024-12-24 02:48:40|456.39|454.09|456.39|454.09|456.39|454.09|456.39|454.09|1
1735008530000|2024-12-24 02:48:50|456.29|453.99|456|453.7|456.29|453.99|455.99|453.69|21
1735008540000|2024-12-24 02:49:00|456.01|453.71|456.06|453.76|456.1|453.8|456.01|453.71|26
1735008550000|2024-12-24 02:49:10|456.05|453.75|455.91|453.61|456.05|453.75|455.9|453.6|16
1735008560000|2024-12-24 02:49:20|455.92|453.62|455.95|453.65|455.97|453.67|455.92|453.62|19
1735008570000|2024-12-24 02:49:30|455.94|453.64|456.05|453.75|456.11|453.81|455.91|453.61|22
1735008580000|2024-12-24 02:49:40|456.08|453.78|456.13|453.83|456.15|453.85|456.06|453.76|19
1735008590000|2024-12-24 02:49:50|456.16|453.86|456.22|453.92|456.29|453.99|456.15|453.85|19
1735008600000|2024-12-24 02:50:00|456.27|453.97|456.09|453.79|456.3|454|456.07|453.77|18
1735008610000|2024-12-24 02:50:10|456.11|453.81|455.99|453.69|456.22|453.92|455.97|453.67|24
1735008620000|2024-12-24 02:50:20|455.97|453.67|455.9|453.6|455.99|453.69|455.89|453.59|8
1735008630000|2024-12-24 02:50:30|455.91|453.61|455.92|453.62|455.94|453.64|455.9|453.6|12
1735008640000|2024-12-24 02:50:40|455.89|453.59|456.03|453.73|456.08|453.78|455.89|453.59|16
1735008650000|2024-12-24 02:50:50|456.01|453.71|456.06|453.76|456.09|453.79|455.92|453.62|20
1735008660000|2024-12-24 02:51:00|456.05|453.75|456.02|453.72|456.06|453.76|455.98|453.68|12
1735008670000|2024-12-24 02:51:10|456.01|453.71|456.01|453.71|456.05|453.75|455.99|453.69|12
1735008680000|2024-12-24 02:51:20|456.02|453.72|456.1|453.8|456.16|453.86|456.02|453.72|14
1735008690000|2024-12-24 02:51:30|456.12|453.82|456.24|453.94|456.24|453.94|456.12|453.82|16
1735008700000|2024-12-24 02:51:40|456.28|453.98|456.43|454.13|456.44|454.14|456.24|453.94|22
1735008710000|2024-12-24 02:51:50|456.44|454.14|456.42|454.12|456.48|454.18|456.42|454.12|8
1735008720000|2024-12-24 02:52:00|456.41|454.11|456.33|454.03|456.41|454.11|456.28|453.98|10
1735008730000|2024-12-24 02:52:10|456.34|454.04|456.29|453.99|456.35|454.05|456.29|453.99|13
1735008740000|2024-12-24 02:52:20|456.28|453.98|456.14|453.84|456.29|453.99|456.13|453.83|18
1735008750000|2024-12-24 02:52:30|456.16|453.86|456.16|453.86|456.17|453.87|456.05|453.75|19
1735008760000|2024-12-24 02:52:40|456.17|453.87|456.17|453.87|456.18|453.88|456.16|453.86|17
1735008770000|2024-12-24 02:52:50|456.16|453.86|456.13|453.83|456.16|453.86|456.13|453.83|5
1735008780000|2024-12-24 02:53:00|456.14|453.84|456.2|453.9|456.22|453.92|456|453.7|12
1735008790000|2024-12-24 02:53:10|456.21|453.91|456.17|453.87|456.21|453.91|456.17|453.87|10
1735008800000|2024-12-24 02:53:20|456.18|453.88|455.97|453.67|456.19|453.89|455.96|453.66|11
1735008810000|2024-12-24 02:53:30|455.98|453.68|455.93|453.63|455.98|453.68|455.93|453.63|13
1735008820000|2024-12-24 02:53:40|455.94|453.64|455.7|453.4|455.94|453.64|455.7|453.4|5
1735008830000|2024-12-24 02:53:50|455.71|453.41|455.7|453.4|455.76|453.46|455.69|453.39|12
1735008840000|2024-12-24 02:54:00|455.77|453.47|455.77|453.47|455.8|453.5|455.76|453.46|19
1735008850000|2024-12-24 02:54:10|455.72|453.42|455.6|453.3|455.72|453.42|455.57|453.27|12
1735008860000|2024-12-24 02:54:20|455.59|453.29|455.46|453.16|455.59|453.29|455.42|453.12|20
1735008870000|2024-12-24 02:54:30|455.47|453.17|455.6|453.3|455.6|453.3|455.47|453.17|18
1735008880000|2024-12-24 02:54:40|455.59|453.29|455.77|453.47|455.78|453.48|455.59|453.29|12
1735008890000|2024-12-24 02:54:50|455.71|453.41|455.7|453.4|455.74|453.44|455.7|453.4|9
1735008900000|2024-12-24 02:55:00|455.65|453.35|455.41|453.11|455.65|453.35|455.4|453.1|20
1735008910000|2024-12-24 02:55:10|455.4|453.1|455.33|453.03|455.41|453.11|455.33|453.03|18
1735008920000|2024-12-24 02:55:20|455.27|452.97|455.19|452.89|455.27|452.97|455.08|452.78|24
1735008930000|2024-12-24 02:55:30|455.18|452.88|455.09|452.79|455.18|452.88|455.08|452.78|22
1735008940000|2024-12-24 02:55:40|455.07|452.77|454.9|452.6|455.07|452.77|454.89|452.59|12
1735008950000|2024-12-24 02:55:50|454.89|452.59|454.65|452.35|454.89|452.59|454.64|452.34|21
1735008960000|2024-12-24 02:56:00|454.64|452.34|454.2|451.9|454.7|452.4|454.2|451.9|23
1735008970000|2024-12-24 02:56:10|454.17|451.87|454.04|451.74|454.17|451.87|454.04|451.74|24
1735008980000|2024-12-24 02:56:20|454.03|451.73|453.92|451.62|454.03|451.73|453.92|451.62|25
1735008990000|2024-12-24 02:56:30|453.88|451.58|453.85|451.55|453.88|451.58|453.7|451.4|24
1735009000000|2024-12-24 02:56:40|453.88|451.58|453.96|451.66|454.03|451.73|453.88|451.58|23
1735009010000|2024-12-24 02:56:50|453.86|451.56|453.78|451.48|453.86|451.56|453.78|451.48|23
1735009020000|2024-12-24 02:57:00|453.82|451.52|453.88|451.58|453.9|451.6|453.79|451.49|16
1735009030000|2024-12-24 02:57:10|453.9|451.6|453.87|451.57|453.91|451.61|453.87|451.57|17
1735009040000|2024-12-24 02:57:20|453.86|451.56|453.57|451.27|453.86|451.56|453.57|451.27|19
1735009050000|2024-12-24 02:57:30|453.59|451.29|453.6|451.3|453.63|451.33|453.56|451.26|26
1735009060000|2024-12-24 02:57:40|453.61|451.31|453.32|451.02|453.61|451.31|453.19|450.89|26
1735009070000|2024-12-24 02:57:50|453.38|451.08|453.29|450.99|453.38|451.08|453.23|450.93|23
1735009080000|2024-12-24 02:58:00|453.28|450.98|453.28|450.98|453.37|451.07|453|450.7|25
1735009090000|2024-12-24 02:58:10|453.34|451.04|453.5|451.2|453.5|451.2|453.34|451.04|14
1735009100000|2024-12-24 02:58:20|453.51|451.21|454.06|451.76|454.06|451.76|453.5|451.2|21
1735009110000|2024-12-24 02:58:30|454.07|451.77|454.3|452|454.34|452.04|454.07|451.77|23
1735009120000|2024-12-24 02:58:40|454.24|451.94|454.41|452.11|454.41|452.11|454.24|451.94|21
1735009130000|2024-12-24 02:58:50|454.42|452.12|454.43|452.13|454.51|452.21|454.42|452.12|13
1735009140000|2024-12-24 02:59:00|454.47|452.17|454.43|452.13|454.49|452.19|454.43|452.13|5
1735009150000|2024-12-24 02:59:10|454.31|452.01|454.3|452|454.31|452.01|454.25|451.95|6
1735009160000|2024-12-24 02:59:20|454.29|451.99|454.05|451.75|454.29|451.99|454.05|451.75|15
1735009170000|2024-12-24 02:59:30|454.06|451.76|454.15|451.85|454.15|451.85|454.06|451.76|22
1735009180000|2024-12-24 02:59:40|454.16|451.86|454.51|452.21|454.55|452.25|454.16|451.86|18
1735009190000|2024-12-24 02:59:50|454.52|452.22|454.56|452.26|454.62|452.32|454.52|452.22|11
1735009200000|2024-12-24 03:00:00|454.57|452.27|454.66|452.36|454.68|452.38|454.49|452.19|21
1735009210000|2024-12-24 03:00:10|454.65|452.35|454.61|452.31|454.65|452.35|454.42|452.12|26
1735009220000|2024-12-24 03:00:20|454.58|452.28|454.89|452.59|454.91|452.61|454.47|452.17|23
1735009230000|2024-12-24 03:00:30|454.87|452.57|455.18|452.88|455.22|452.92|454.79|452.49|24
1735009240000|2024-12-24 03:00:40|455.15|452.85|455.15|452.85|455.29|452.99|455.13|452.83|26
1735009250000|2024-12-24 03:00:50|455.13|452.83|455.24|452.94|455.24|452.94|455.12|452.82|21
1735009260000|2024-12-24 03:01:00|455.23|452.93|455.35|453.05|455.36|453.06|455.23|452.93|20
1735009270000|2024-12-24 03:01:10|455.39|453.09|455.28|452.98|455.39|453.09|455.17|452.87|24
1735009280000|2024-12-24 03:01:20|455.29|452.99|455.27|452.97|455.29|452.99|455.16|452.86|19
1735009290000|2024-12-24 03:01:30|455.26|452.96|455.04|452.74|455.26|452.96|455.03|452.73|23
1735009300000|2024-12-24 03:01:40|455.03|452.73|454.87|452.57|455.05|452.75|454.87|452.57|17
1735009310000|2024-12-24 03:01:50|454.81|452.51|454.83|452.53|454.88|452.58|454.67|452.37|25
1735009320000|2024-12-24 03:02:00|454.82|452.52|454.47|452.17|454.86|452.56|454.47|452.17|20
1735009330000|2024-12-24 03:02:10|454.49|452.19|454.69|452.39|454.71|452.41|454.49|452.19|20
1735009340000|2024-12-24 03:02:20|454.7|452.4|454.69|452.39|454.95|452.65|454.65|452.35|24
1735009350000|2024-12-24 03:02:30|454.68|452.38|454.54|452.24|454.68|452.38|454.49|452.19|22
1735009360000|2024-12-24 03:02:40|454.55|452.25|454.84|452.54|454.85|452.55|454.54|452.24|23
1735009370000|2024-12-24 03:02:50|454.85|452.55|454.93|452.63|454.97|452.67|454.84|452.54|18
1735009380000|2024-12-24 03:03:00|454.94|452.64|454.75|452.45|455.16|452.86|454.75|452.45|25
1735009390000|2024-12-24 03:03:10|454.76|452.46|454.9|452.6|454.91|452.61|454.73|452.43|23
1735009400000|2024-12-24 03:03:20|454.97|452.67|454.61|452.31|454.97|452.67|454.58|452.28|23
1735009410000|2024-12-24 03:03:30|454.68|452.38|454.63|452.33|454.73|452.43|454.57|452.27|21
1735009420000|2024-12-24 03:03:40|454.62|452.32|454.43|452.13|454.62|452.32|454.38|452.08|24
1735009430000|2024-12-24 03:03:50|454.51|452.21|454.66|452.36|454.66|452.36|454.46|452.16|26
1735009440000|2024-12-24 03:04:00|454.71|452.41|454.94|452.64|454.94|452.64|454.64|452.34|23
1735009450000|2024-12-24 03:04:10|454.93|452.63|454.82|452.52|454.96|452.66|454.79|452.49|26
1735009460000|2024-12-24 03:04:20|454.85|452.55|454.88|452.58|454.91|452.61|454.71|452.41|30
1735009470000|2024-12-24 03:04:30|454.89|452.59|454.93|452.63|454.98|452.68|454.87|452.57|11
1735009480000|2024-12-24 03:04:40|454.89|452.59|454.64|452.34|454.95|452.65|454.6|452.3|20
1735009490000|2024-12-24 03:04:50|454.67|452.37|454.8|452.5|454.8|452.5|454.67|452.37|17
1735009500000|2024-12-24 03:05:00|454.81|452.51|454.67|452.37|454.82|452.52|454.63|452.33|22
1735009510000|2024-12-24 03:05:10|454.68|452.38|454.67|452.37|454.7|452.4|454.41|452.11|21
1735009520000|2024-12-24 03:05:20|454.66|452.36|454.7|452.4|454.73|452.43|454.64|452.34|19
1735009530000|2024-12-24 03:05:30|454.69|452.39|454.91|452.61|455.11|452.81|454.69|452.39|30
1735009540000|2024-12-24 03:05:40|454.9|452.6|454.82|452.52|454.94|452.64|454.77|452.47|16
1735009550000|2024-12-24 03:05:50|454.78|452.48|454.86|452.56|454.87|452.57|454.64|452.34|18
1735009560000|2024-12-24 03:06:00|454.91|452.61|454.76|452.46|454.97|452.67|454.76|452.46|23
1735009570000|2024-12-24 03:06:10|454.68|452.38|454.71|452.41|454.72|452.42|454.59|452.29|25
1735009580000|2024-12-24 03:06:20|454.72|452.42|454.98|452.68|455|452.7|454.72|452.42|23
1735009590000|2024-12-24 03:06:30|454.99|452.69|455.16|452.86|455.24|452.94|454.99|452.69|18
1735009600000|2024-12-24 03:06:40|455.18|452.88|454.95|452.65|455.18|452.88|454.87|452.57|27
1735009610000|2024-12-24 03:06:50|454.96|452.66|454.86|452.56|454.99|452.69|454.82|452.52|27
1735009620000|2024-12-24 03:07:00|454.83|452.53|454.82|452.52|454.83|452.53|454.68|452.38|24
1735009630000|2024-12-24 03:07:10|454.83|452.53|455.08|452.78|455.08|452.78|454.83|452.53|22
1735009640000|2024-12-24 03:07:20|455.07|452.77|455.13|452.83|455.35|453.05|455.07|452.77|17
1735009650000|2024-12-24 03:07:30|455.12|452.82|455.16|452.86|455.21|452.91|455.11|452.81|21
1735009660000|2024-12-24 03:07:40|455.15|452.85|455.32|453.02|455.33|453.03|455.1|452.8|15
1735009670000|2024-12-24 03:07:50|455.31|453.01|455.33|453.03|455.34|453.04|455.31|453.01|10
1735009680000|2024-12-24 03:08:00|455.24|452.94|455.31|453.01|455.31|453.01|455.16|452.86|18
1735009690000|2024-12-24 03:08:10|455.3|453|455.52|453.22|455.6|453.3|455.3|453|16
1735009700000|2024-12-24 03:08:20|455.57|453.27|455.37|453.07|455.57|453.27|455.37|453.07|16
1735009710000|2024-12-24 03:08:30|455.36|453.06|455.29|452.99|455.36|453.06|455.19|452.89|10
1735009720000|2024-12-24 03:08:40|455.23|452.93|455.26|452.96|455.27|452.97|455.22|452.92|14
1735009730000|2024-12-24 03:08:50|455.25|452.95|455.08|452.78|455.25|452.95|455.03|452.73|15
1735009740000|2024-12-24 03:09:00|455.04|452.74|455.15|452.85|455.23|452.93|455.04|452.74|22
1735009750000|2024-12-24 03:09:10|455.17|452.87|455.3|453|455.35|453.05|455.16|452.86|13
1735009760000|2024-12-24 03:09:20|455.31|453.01|455.25|452.95|455.43|453.13|455.25|452.95|14
1735009770000|2024-12-24 03:09:30|455.26|452.96|455.25|452.95|455.31|453.01|455.25|452.95|26
1735009780000|2024-12-24 03:09:40|455.23|452.93|455.16|452.86|455.23|452.93|455.15|452.85|17
1735009790000|2024-12-24 03:09:50|455.18|452.88|455.24|452.94|455.25|452.95|455.14|452.84|18
1735009800000|2024-12-24 03:10:00|455.23|452.93|455.2|452.9|455.24|452.94|455.2|452.9|6
1735009810000|2024-12-24 03:10:10|455.13|452.83|455.38|453.08|455.41|453.11|455.07|452.77|19
1735009820000|2024-12-24 03:10:20|455.36|453.06|455.4|453.1|455.4|453.1|455.36|453.06|16
1735009830000|2024-12-24 03:10:30|455.41|453.11|455.41|453.11|455.42|453.12|455.38|453.08|19
1735009840000|2024-12-24 03:10:40|455.4|453.1|455.11|452.81|455.4|453.1|455.09|452.79|17
1735009850000|2024-12-24 03:10:50|455.1|452.8|455.04|452.74|455.12|452.82|455.04|452.74|17
1735009860000|2024-12-24 03:11:00|455.05|452.75|455.12|452.82|455.16|452.86|455.05|452.75|21
1735009870000|2024-12-24 03:11:10|455.11|452.81|454.79|452.49|455.14|452.84|454.74|452.44|26
1735009880000|2024-12-24 03:11:20|454.77|452.47|454.66|452.36|454.78|452.48|454.65|452.35|11
1735009890000|2024-12-24 03:11:30|454.69|452.39|454.68|452.38|454.73|452.43|454.68|452.38|19
1735009900000|2024-12-24 03:11:40|454.67|452.37|454.76|452.46|454.8|452.5|454.67|452.37|14
1735009910000|2024-12-24 03:11:50|454.72|452.42|454.76|452.46|454.76|452.46|454.72|452.42|10
1735009920000|2024-12-24 03:12:00|454.75|452.45|454.86|452.56|454.91|452.61|454.7|452.4|21
1735009930000|2024-12-24 03:12:10|454.85|452.55|454.99|452.69|455.01|452.71|454.85|452.55|16
1735009940000|2024-12-24 03:12:20|454.98|452.68|454.86|452.56|454.98|452.68|454.85|452.55|14
1735009950000|2024-12-24 03:12:30|454.85|452.55|454.72|452.42|454.88|452.58|454.72|452.42|18
1735009960000|2024-12-24 03:12:40|454.73|452.43|454.79|452.49|454.79|452.49|454.72|452.42|17
1735009970000|2024-12-24 03:12:50|454.83|452.53|454.78|452.48|454.83|452.53|454.75|452.45|15
1735009980000|2024-12-24 03:13:00|454.79|452.49|454.88|452.58|454.96|452.66|454.78|452.48|23
1735009990000|2024-12-24 03:13:10|454.87|452.57|455.26|452.96|455.26|452.96|454.87|452.57|21
1735010000000|2024-12-24 03:13:20|455.24|452.94|454.95|452.65|455.24|452.94|454.93|452.63|28
1735010010000|2024-12-24 03:13:30|454.94|452.64|454.92|452.62|454.98|452.68|454.92|452.62|16
1735010020000|2024-12-24 03:13:40|454.9|452.6|454.91|452.61|454.91|452.61|454.9|452.6|2
1735010030000|2024-12-24 03:13:50|454.92|452.62|454.8|452.5|454.92|452.62|454.8|452.5|6
1735010040000|2024-12-24 03:14:00|454.85|452.55|455.01|452.71|455.24|452.94|454.85|452.55|25
1735010050000|2024-12-24 03:14:10|455.03|452.73|455.25|452.95|455.29|452.99|455.03|452.73|22
1735010060000|2024-12-24 03:14:20|455.24|452.94|455.32|453.02|455.34|453.04|455.23|452.93|20
1735010070000|2024-12-24 03:14:30|455.36|453.06|455.44|453.14|455.47|453.17|455.36|453.06|22
1735010080000|2024-12-24 03:14:40|455.42|453.12|455.18|452.88|455.42|453.12|455.18|452.88|11
1735010090000|2024-12-24 03:14:50|455.17|452.87|454.98|452.68|455.24|452.94|454.93|452.63|19
1735010100000|2024-12-24 03:15:00|454.97|452.67|454.91|452.61|455|452.7|454.9|452.6|21
1735010110000|2024-12-24 03:15:10|454.87|452.57|455.08|452.78|455.08|452.78|454.87|452.57|17
1735010120000|2024-12-24 03:15:20|455.09|452.79|455.17|452.87|455.19|452.89|455.07|452.77|20
1735010130000|2024-12-24 03:15:30|455.18|452.88|455.23|452.93|455.26|452.96|455.18|452.88|26
1735010140000|2024-12-24 03:15:40|455.24|452.94|455.3|453|455.31|453.01|455.24|452.94|24
1735010150000|2024-12-24 03:15:50|455.31|453.01|454.96|452.66|455.34|453.04|454.95|452.65|11
1735010160000|2024-12-24 03:16:00|454.97|452.67|455.24|452.94|455.24|452.94|454.93|452.63|17
1735010170000|2024-12-24 03:16:10|455.28|452.98|455.42|453.12|455.43|453.13|455.26|452.96|22
1735010180000|2024-12-24 03:16:20|455.41|453.11|455.34|453.04|455.44|453.14|455.34|453.04|14
1735010190000|2024-12-24 03:16:30|455.36|453.06|455.45|453.15|455.45|453.15|455.35|453.05|24
1735010200000|2024-12-24 03:16:40|455.44|453.14|455.44|453.14|455.47|453.17|455.42|453.12|12
1735010210000|2024-12-24 03:16:50|455.45|453.15|455.69|453.39|455.7|453.4|455.45|453.15|14
1735010220000|2024-12-24 03:17:00|455.7|453.4|456.05|453.75|456.11|453.81|455.69|453.39|25
1735010230000|2024-12-24 03:17:10|456.07|453.77|455.88|453.58|456.07|453.77|455.86|453.56|25
1735010240000|2024-12-24 03:17:20|455.75|453.45|455.67|453.37|455.77|453.47|455.58|453.28|23
1735010250000|2024-12-24 03:17:30|455.69|453.39|455.61|453.31|455.74|453.44|455.57|453.27|26
1735010260000|2024-12-24 03:17:40|455.6|453.3|455.34|453.04|455.6|453.3|455.27|452.97|23
1735010270000|2024-12-24 03:17:50|455.31|453.01|455.51|453.21|455.51|453.21|455.27|452.97|19
1735010280000|2024-12-24 03:18:00|455.52|453.22|455.66|453.36|455.67|453.37|455.52|453.22|20
1735010290000|2024-12-24 03:18:10|455.67|453.37|455.77|453.47|455.79|453.49|455.66|453.36|26
1735010300000|2024-12-24 03:18:20|455.78|453.48|455.55|453.25|455.78|453.48|455.52|453.22|22
1735010310000|2024-12-24 03:18:30|455.56|453.26|455.58|453.28|455.59|453.29|455.53|453.23|15
1735010320000|2024-12-24 03:18:40|455.6|453.3|455.65|453.35|455.68|453.38|455.58|453.28|13
1735010330000|2024-12-24 03:18:50|455.64|453.34|455.61|453.31|455.64|453.34|455.56|453.26|8
1735010340000|2024-12-24 03:19:00|455.62|453.32|455.74|453.44|455.78|453.48|455.62|453.32|19
1735010350000|2024-12-24 03:19:10|455.73|453.43|455.71|453.41|455.75|453.45|455.68|453.38|17
1735010360000|2024-12-24 03:19:20|455.72|453.42|455.5|453.2|455.73|453.43|455.48|453.18|20
1735010370000|2024-12-24 03:19:30|455.49|453.19|455.51|453.21|455.52|453.22|455.46|453.16|14
1735010380000|2024-12-24 03:19:40|455.52|453.22|455.69|453.39|455.69|453.39|455.48|453.18|25
1735010390000|2024-12-24 03:19:50|455.68|453.38|455.7|453.4|455.73|453.43|455.62|453.32|20
1735010400000|2024-12-24 03:20:00|455.68|453.38|455.4|453.1|455.68|453.38|455.4|453.1|14
1735010410000|2024-12-24 03:20:10|455.35|453.05|455.44|453.14|455.58|453.28|455.35|453.05|21
1735010420000|2024-12-24 03:20:20|455.45|453.15|455.42|453.12|455.46|453.16|455.42|453.12|15
1735010430000|2024-12-24 03:20:30|455.44|453.14|455.44|453.14|455.64|453.34|455.43|453.13|27
1735010440000|2024-12-24 03:20:40|455.43|453.13|455.34|453.04|455.43|453.13|455.33|453.03|20
1735010450000|2024-12-24 03:20:50|455.37|453.07|455.43|453.13|455.43|453.13|455.36|453.06|17
1735010460000|2024-12-24 03:21:00|455.42|453.12|455.48|453.18|455.5|453.2|455.42|453.12|16
1735010470000|2024-12-24 03:21:10|455.47|453.17|455.72|453.42|455.77|453.47|455.47|453.17|10
1735010480000|2024-12-24 03:21:20|455.77|453.47|455.89|453.59|455.9|453.6|455.77|453.47|10
1735010490000|2024-12-24 03:21:30|455.88|453.58|455.99|453.69|456.12|453.82|455.88|453.58|16
1735010500000|2024-12-24 03:21:40|456.03|453.73|455.99|453.69|456.04|453.74|455.96|453.66|23
1735010510000|2024-12-24 03:21:50|455.98|453.68|455.8|453.5|455.98|453.68|455.77|453.47|15
1735010520000|2024-12-24 03:22:00|455.79|453.49|455.93|453.63|455.94|453.64|455.78|453.48|21
1735010530000|2024-12-24 03:22:10|455.94|453.64|456.07|453.77|456.08|453.78|455.94|453.64|23
1735010540000|2024-12-24 03:22:20|456.08|453.78|456.06|453.76|456.11|453.81|456.05|453.75|13
1735010550000|2024-12-24 03:22:30|456.05|453.75|455.91|453.61|456.08|453.78|455.9|453.6|19
1735010560000|2024-12-24 03:22:40|455.93|453.63|455.94|453.64|455.95|453.65|455.92|453.62|13
1735010570000|2024-12-24 03:22:50|455.95|453.65|455.96|453.66|455.98|453.68|455.94|453.64|10
1735010580000|2024-12-24 03:23:00|455.95|453.65|456.08|453.78|456.12|453.82|455.95|453.65|15
1735010590000|2024-12-24 03:23:10|456|453.7|455.96|453.66|456|453.7|455.92|453.62|13
1735010600000|2024-12-24 03:23:20|455.93|453.63|455.98|453.68|455.98|453.68|455.92|453.62|10
1735010610000|2024-12-24 03:23:30|455.96|453.66|455.91|453.61|455.96|453.66|455.9|453.6|11
1735010620000|2024-12-24 03:23:40|455.92|453.62|455.95|453.65|455.96|453.66|455.81|453.51|21
1735010630000|2024-12-24 03:23:50|455.94|453.64|455.85|453.55|455.94|453.64|455.84|453.54|17
1735010640000|2024-12-24 03:24:00|455.86|453.56|455.55|453.25|455.88|453.58|455.5|453.2|23
1735010650000|2024-12-24 03:24:10|455.52|453.22|455.54|453.24|455.56|453.26|455.52|453.22|17
1735010660000|2024-12-24 03:24:20|455.55|453.25|455.48|453.18|455.55|453.25|455.45|453.15|16
1735010670000|2024-12-24 03:24:30|455.46|453.16|455.45|453.15|455.48|453.18|455.43|453.13|10
1735010680000|2024-12-24 03:24:40|455.44|453.14|455.51|453.21|455.53|453.23|455.43|453.13|22
1735010690000|2024-12-24 03:24:50|455.52|453.22|455.46|453.16|455.53|453.23|455.46|453.16|16
1735010700000|2024-12-24 03:25:00|455.45|453.15|455.71|453.41|455.75|453.45|455.45|453.15|24
1735010710000|2024-12-24 03:25:10|455.73|453.43|455.53|453.23|455.73|453.43|455.53|453.23|22
1735010720000|2024-12-24 03:25:20|455.54|453.24|455.54|453.24|455.55|453.25|455.54|453.24|5
1735010730000|2024-12-24 03:25:30|455.55|453.25|455.55|453.25|455.69|453.39|455.54|453.24|14
1735010740000|2024-12-24 03:25:40|455.53|453.23|455.68|453.38|455.7|453.4|455.53|453.23|11
1735010750000|2024-12-24 03:25:50|455.7|453.4|455.69|453.39|455.7|453.4|455.68|453.38|6
1735010760000|2024-12-24 03:26:00|455.67|453.37|455.79|453.49|455.82|453.52|455.65|453.35|13
1735010770000|2024-12-24 03:26:10|455.8|453.5|455.84|453.54|455.84|453.54|455.77|453.47|11
1735010780000|2024-12-24 03:26:20|455.83|453.53|455.81|453.51|456.01|453.71|455.81|453.51|21
1735010790000|2024-12-24 03:26:30|455.82|453.52|455.81|453.51|455.83|453.53|455.8|453.5|9
1735010800000|2024-12-24 03:26:40|455.82|453.52|455.84|453.54|455.85|453.55|455.8|453.5|11
1735010810000|2024-12-24 03:26:50|455.82|453.52|455.84|453.54|455.85|453.55|455.82|453.52|19
1735010820000|2024-12-24 03:27:00|455.85|453.55|456.13|453.83|456.16|453.86|455.83|453.53|29
1735010830000|2024-12-24 03:27:10|456.14|453.84|456.32|454.02|456.33|454.03|456.13|453.83|17
1735010840000|2024-12-24 03:27:20|456.31|454.01|456.42|454.12|456.5|454.2|456.31|454.01|27
1735010850000|2024-12-24 03:27:30|456.4|454.1|456.34|454.04|456.45|454.15|456.34|454.04|18
1735010860000|2024-12-24 03:27:40|456.35|454.05|456.24|453.94|456.35|454.05|456.24|453.94|18
1735010870000|2024-12-24 03:27:50|456.25|453.95|456.06|453.76|456.25|453.95|456.05|453.75|11
1735010880000|2024-12-24 03:28:00|456.05|453.75|456.13|453.83|456.18|453.88|456.05|453.75|21
1735010890000|2024-12-24 03:28:10|456.15|453.85|456.12|453.82|456.16|453.86|456.12|453.82|8
1735010900000|2024-12-24 03:28:20|456.08|453.78|456.06|453.76|456.08|453.78|456.06|453.76|4
1735010920000|2024-12-24 03:28:40|456.07|453.77|456.03|453.73|456.08|453.78|456.03|453.73|12
1735010930000|2024-12-24 03:28:50|456.05|453.75|456.19|453.89|456.24|453.94|456.03|453.73|17
1735010940000|2024-12-24 03:29:00|456.18|453.88|456.36|454.06|456.37|454.07|456.18|453.88|20
1735010950000|2024-12-24 03:29:10|456.33|454.03|456.36|454.06|456.38|454.08|456.33|454.03|14
1735010960000|2024-12-24 03:29:20|456.37|454.07|456.33|454.03|456.37|454.07|456.29|453.99|17
1735010970000|2024-12-24 03:29:30|456.34|454.04|456.4|454.1|456.4|454.1|456.33|454.03|19
1735010980000|2024-12-24 03:29:40|456.41|454.11|456.37|454.07|456.42|454.12|456.37|454.07|9
1735010990000|2024-12-24 03:29:50|456.38|454.08|456.42|454.12|456.43|454.13|456.38|454.08|11
1735011000000|2024-12-24 03:30:00|456.41|454.11|456.5|454.2|456.52|454.22|456.41|454.11|20
1735011010000|2024-12-24 03:30:10|456.51|454.21|456.49|454.19|456.51|454.21|456.3|454|17
1735011020000|2024-12-24 03:30:20|456.47|454.17|456.5|454.2|456.51|454.21|456.44|454.14|13
1735011030000|2024-12-24 03:30:30|456.49|454.19|456.42|454.12|456.49|454.19|456.37|454.07|10
1735011040000|2024-12-24 03:30:40|456.43|454.13|456.4|454.1|456.48|454.18|456.39|454.09|26
1735011050000|2024-12-24 03:30:50|456.44|454.14|456.49|454.19|456.52|454.22|456.43|454.13|11
1735011060000|2024-12-24 03:31:00|456.5|454.2|456.63|454.33|456.63|454.33|456.5|454.2|23
1735011070000|2024-12-24 03:31:10|456.64|454.34|456.86|454.56|456.87|454.57|456.62|454.32|22
1735011080000|2024-12-24 03:31:20|456.87|454.57|456.88|454.58|456.91|454.61|456.86|454.56|15
1735011090000|2024-12-24 03:31:30|456.89|454.59|456.98|454.68|456.98|454.68|456.89|454.59|18
1735011100000|2024-12-24 03:31:40|456.97|454.67|456.99|454.69|457.01|454.71|456.97|454.67|8
1735011110000|2024-12-24 03:31:50|457|454.7|457.17|454.87|457.17|454.87|457|454.7|18
1735011120000|2024-12-24 03:32:00|457.16|454.86|457.37|455.07|457.38|455.08|457.16|454.86|22
1735011130000|2024-12-24 03:32:10|457.36|455.06|457.58|455.28|457.6|455.3|457.36|455.06|22
1735011140000|2024-12-24 03:32:20|457.57|455.27|457.45|455.15|457.58|455.28|457.38|455.08|16
1735011150000|2024-12-24 03:32:30|457.44|455.14|457.44|455.14|457.48|455.18|457.43|455.13|14
1735011160000|2024-12-24 03:32:40|457.32|455.02|457.33|455.03|457.34|455.04|457.24|454.94|11
1735011170000|2024-12-24 03:32:50|457.32|455.02|457.37|455.07|457.43|455.13|457.32|455.02|19
1735011180000|2024-12-24 03:33:00|457.38|455.08|457.11|454.81|457.38|455.08|457.1|454.8|15
1735011190000|2024-12-24 03:33:10|457.1|454.8|456.84|454.54|457.1|454.8|456.84|454.54|21
1735011200000|2024-12-24 03:33:20|456.85|454.55|456.82|454.52|456.88|454.58|456.77|454.47|26
1735011210000|2024-12-24 03:33:30|456.83|454.53|456.98|454.68|456.98|454.68|456.81|454.51|20
1735011220000|2024-12-24 03:33:40|457.08|454.78|457.29|454.99|457.3|455|457.08|454.78|14
1735011230000|2024-12-24 03:33:50|457.26|454.96|457.23|454.93|457.28|454.98|457.23|454.93|13
1735011240000|2024-12-24 03:34:00|457.25|454.95|457.34|455.04|457.36|455.06|457.23|454.93|18
1735011250000|2024-12-24 03:34:10|457.35|455.05|457.41|455.11|457.42|455.12|457.14|454.84|21
1735011260000|2024-12-24 03:34:20|457.38|455.08|457.36|455.06|457.4|455.1|457.35|455.05|10
1735011270000|2024-12-24 03:34:30|457.35|455.05|457.13|454.83|457.35|455.05|457.09|454.79|15
1735011280000|2024-12-24 03:34:40|457.12|454.82|456.93|454.63|457.12|454.82|456.92|454.62|14
1735011290000|2024-12-24 03:34:50|456.94|454.64|456.93|454.63|456.94|454.64|456.89|454.59|12
1735011300000|2024-12-24 03:35:00|456.94|454.64|457.05|454.75|457.09|454.79|456.92|454.62|21
1735011310000|2024-12-24 03:35:10|457.04|454.74|456.96|454.66|457.05|454.75|456.96|454.66|21
1735011320000|2024-12-24 03:35:20|456.95|454.65|456.9|454.6|456.95|454.65|456.85|454.55|12
1735011330000|2024-12-24 03:35:30|456.89|454.59|456.99|454.69|457.02|454.72|456.86|454.56|16
1735011340000|2024-12-24 03:35:40|456.9|454.6|457.02|454.72|457.05|454.75|456.87|454.57|21
1735011350000|2024-12-24 03:35:50|457.05|454.75|457|454.7|457.05|454.75|457|454.7|9
1735011360000|2024-12-24 03:36:00|457.03|454.73|457.07|454.77|457.13|454.83|457.03|454.73|12
1735011370000|2024-12-24 03:36:10|457.04|454.74|456.87|454.57|457.04|454.74|456.86|454.56|17
1735011380000|2024-12-24 03:36:20|456.88|454.58|456.88|454.58|456.88|454.58|456.85|454.55|16
1735011390000|2024-12-24 03:36:30|456.87|454.57|456.89|454.59|456.96|454.66|456.85|454.55|19
1735011400000|2024-12-24 03:36:40|456.9|454.6|456.91|454.61|456.98|454.68|456.9|454.6|15
1735011410000|2024-12-24 03:36:50|456.9|454.6|456.91|454.61|456.96|454.66|456.86|454.56|19
1735011420000|2024-12-24 03:37:00|456.92|454.62|456.98|454.68|456.98|454.68|456.89|454.59|18
1735011430000|2024-12-24 03:37:10|456.97|454.67|457.2|454.9|457.26|454.96|456.97|454.67|15
1735011440000|2024-12-24 03:37:20|457.19|454.89|457.19|454.89|457.19|454.89|457.19|454.89|1
1735011450000|2024-12-24 03:37:30|457.15|454.85|456.94|454.64|457.15|454.85|456.92|454.62|7
1735011460000|2024-12-24 03:37:40|456.95|454.65|456.76|454.46|456.98|454.68|456.76|454.46|15
1735011470000|2024-12-24 03:37:50|456.77|454.47|456.62|454.32|456.77|454.47|456.62|454.32|10
1735011480000|2024-12-24 03:38:00|456.58|454.28|456.42|454.12|456.58|454.28|456.41|454.11|9
1735011490000|2024-12-24 03:38:10|456.38|454.08|456.18|453.88|456.38|454.08|456.16|453.86|16
1735011500000|2024-12-24 03:38:20|456.16|453.86|456.26|453.96|456.27|453.97|456.16|453.86|21
1735011510000|2024-12-24 03:38:30|456.27|453.97|456.25|453.95|456.27|453.97|456.24|453.94|10
1735011520000|2024-12-24 03:38:40|456.24|453.94|456.3|454|456.36|454.06|456.21|453.91|16
1735011530000|2024-12-24 03:38:50|456.29|453.99|456.19|453.89|456.29|453.99|456.19|453.89|19
1735011540000|2024-12-24 03:39:00|456.2|453.9|456.32|454.02|456.32|454.02|456.2|453.9|13
1735011550000|2024-12-24 03:39:10|456.31|454.01|456.49|454.19|456.53|454.23|456.31|454.01|21
1735011560000|2024-12-24 03:39:20|456.5|454.2|456.38|454.08|456.51|454.21|456.38|454.08|10
1735011570000|2024-12-24 03:39:30|456.39|454.09|456.48|454.18|456.53|454.23|456.39|454.09|15
1735011580000|2024-12-24 03:39:40|456.49|454.19|456.55|454.25|456.55|454.25|456.48|454.18|20
1735011590000|2024-12-24 03:39:50|456.54|454.24|456.52|454.22|456.54|454.24|456.5|454.2|13
1735011600000|2024-12-24 03:40:00|456.5|454.2|456.5|454.2|456.54|454.24|456.47|454.17|16
1735011610000|2024-12-24 03:40:10|456.51|454.21|456.54|454.24|456.6|454.3|456.51|454.21|12
1735011620000|2024-12-24 03:40:20|456.55|454.25|456.56|454.26|456.56|454.26|456.55|454.25|6
1735011630000|2024-12-24 03:40:30|456.55|454.25|456.53|454.23|456.56|454.26|456.52|454.22|13
1735011640000|2024-12-24 03:40:40|456.54|454.24|456.49|454.19|456.54|454.24|456.49|454.19|13
1735011650000|2024-12-24 03:40:50|456.5|454.2|456.69|454.39|456.69|454.39|456.5|454.2|11
1735011660000|2024-12-24 03:41:00|456.68|454.38|456.8|454.5|456.82|454.52|456.58|454.28|19
1735011670000|2024-12-24 03:41:10|456.79|454.49|456.97|454.67|457.01|454.71|456.79|454.49|17
1735011680000|2024-12-24 03:41:20|456.99|454.69|456.99|454.69|457|454.7|456.95|454.65|16
1735011690000|2024-12-24 03:41:30|456.98|454.68|457.22|454.92|457.27|454.97|456.98|454.68|20
1735011700000|2024-12-24 03:41:40|457.21|454.91|457.13|454.83|457.21|454.91|457.12|454.82|7
1735011710000|2024-12-24 03:41:50|457.12|454.82|457.26|454.96|457.26|454.96|457.08|454.78|20
1735011720000|2024-12-24 03:42:00|457.27|454.97|457.33|455.03|457.45|455.15|457.27|454.97|17
1735011730000|2024-12-24 03:42:10|457.34|455.04|457.38|455.08|457.38|455.08|457.33|455.03|16
1735011740000|2024-12-24 03:42:20|457.4|455.1|457.1|454.8|457.4|455.1|457.09|454.79|14
1735011750000|2024-12-24 03:42:30|457.11|454.81|456.97|454.67|457.11|454.81|456.97|454.67|6
1735011760000|2024-12-24 03:42:40|456.98|454.68|457.11|454.81|457.12|454.82|456.98|454.68|13
1735011770000|2024-12-24 03:42:50|457.09|454.79|457.18|454.88|457.18|454.88|457.08|454.78|10
1735011780000|2024-12-24 03:43:00|457.17|454.87|457.13|454.83|457.2|454.9|457.12|454.82|14
1735011790000|2024-12-24 03:43:10|457.14|454.84|456.92|454.62|457.14|454.84|456.92|454.62|12
1735011800000|2024-12-24 03:43:20|456.93|454.63|457.02|454.72|457.05|454.75|456.91|454.61|18
1735011810000|2024-12-24 03:43:30|457|454.7|456.88|454.58|457.01|454.71|456.84|454.54|15
1735011820000|2024-12-24 03:43:40|456.89|454.59|457.03|454.73|457.03|454.73|456.85|454.55|13
1735011830000|2024-12-24 03:43:50|457.04|454.74|457|454.7|457.07|454.77|456.98|454.68|15
1735011840000|2024-12-24 03:44:00|457.01|454.71|456.99|454.69|457.04|454.74|456.96|454.66|20
1735011850000|2024-12-24 03:44:10|456.98|454.68|456.89|454.59|456.99|454.69|456.89|454.59|14
1735011860000|2024-12-24 03:44:20|456.88|454.58|456.88|454.58|456.88|454.58|456.88|454.58|1
1735011870000|2024-12-24 03:44:30|456.89|454.59|456.88|454.58|456.97|454.67|456.88|454.58|11
1735011880000|2024-12-24 03:44:40|456.9|454.6|456.88|454.58|456.9|454.6|456.88|454.58|3
1735011890000|2024-12-24 03:44:50|456.89|454.59|456.68|454.38|456.89|454.59|456.66|454.36|9
1735011900000|2024-12-24 03:45:00|456.67|454.37|456.15|453.85|456.68|454.38|456.13|453.83|26
1735011910000|2024-12-24 03:45:10|456.13|453.83|456.39|454.09|456.4|454.1|456.11|453.81|27
1735011920000|2024-12-24 03:45:20|456.38|454.08|456.33|454.03|456.39|454.09|456.18|453.88|20
1735011930000|2024-12-24 03:45:30|456.32|454.02|456.28|453.98|456.34|454.04|456.28|453.98|11
1735011940000|2024-12-24 03:45:40|456.2|453.9|456.17|453.87|456.26|453.96|456.15|453.85|20
1735011950000|2024-12-24 03:45:50|456.16|453.86|456.06|453.76|456.17|453.87|456.06|453.76|17
1735011960000|2024-12-24 03:46:00|456.04|453.74|455.88|453.58|456.1|453.8|455.75|453.45|21
1735011970000|2024-12-24 03:46:10|455.87|453.57|456.24|453.94|456.24|453.94|455.86|453.56|17
1735011980000|2024-12-24 03:46:20|456.23|453.93|456.22|453.92|456.26|453.96|456.2|453.9|15
1735011990000|2024-12-24 03:46:30|456.23|453.93|456.22|453.92|456.23|453.93|456.19|453.89|20
1735012000000|2024-12-24 03:46:40|456.19|453.89|456.15|453.85|456.19|453.89|456.14|453.84|5
1735012010000|2024-12-24 03:46:50|456.14|453.84|456.16|453.86|456.19|453.89|456.14|453.84|9
1735012020000|2024-12-24 03:47:00|456.17|453.87|456.29|453.99|456.31|454.01|455.97|453.67|29
1735012030000|2024-12-24 03:47:10|456.26|453.96|456.36|454.06|456.37|454.07|456.24|453.94|22
1735012040000|2024-12-24 03:47:20|456.37|454.07|456.65|454.35|456.65|454.35|456.37|454.07|26
1735012050000|2024-12-24 03:47:30|456.71|454.41|456.81|454.51|456.84|454.54|456.7|454.4|20
1735012060000|2024-12-24 03:47:40|456.82|454.52|456.94|454.64|456.95|454.65|456.8|454.5|23
1735012070000|2024-12-24 03:47:50|456.95|454.65|456.91|454.61|456.95|454.65|456.91|454.61|14
1735012080000|2024-12-24 03:48:00|456.82|454.52|456.5|454.2|456.82|454.52|456.41|454.11|18
1735012090000|2024-12-24 03:48:10|456.52|454.22|456.6|454.3|456.62|454.32|456.52|454.22|23
1735012100000|2024-12-24 03:48:20|456.59|454.29|456.46|454.16|456.62|454.32|456.46|454.16|20
1735012110000|2024-12-24 03:48:30|456.45|454.15|456.52|454.22|456.54|454.24|456.42|454.12|18
1735012120000|2024-12-24 03:48:40|456.51|454.21|456.57|454.27|456.57|454.27|456.48|454.18|17
1735012130000|2024-12-24 03:48:50|456.58|454.28|456.55|454.25|456.74|454.44|456.55|454.25|18
1735012140000|2024-12-24 03:49:00|456.56|454.26|456.46|454.16|456.61|454.31|456.46|454.16|27
1735012150000|2024-12-24 03:49:10|456.45|454.15|456.46|454.16|456.48|454.18|456.43|454.13|19
1735012160000|2024-12-24 03:49:20|456.45|454.15|456.7|454.4|456.71|454.41|456.43|454.13|25
1735012170000|2024-12-24 03:49:30|456.71|454.41|456.71|454.41|456.76|454.46|456.69|454.39|20
1735012180000|2024-12-24 03:49:40|456.7|454.4|456.74|454.44|456.74|454.44|456.68|454.38|15
1735012190000|2024-12-24 03:49:50|456.73|454.43|456.89|454.59|456.9|454.6|456.72|454.42|12
1735012200000|2024-12-24 03:50:00|456.87|454.57|456.78|454.48|456.87|454.57|456.77|454.47|15
1735012210000|2024-12-24 03:50:10|456.79|454.49|457|454.7|457.11|454.81|456.78|454.48|26
1735012220000|2024-12-24 03:50:20|457.02|454.72|456.92|454.62|457.02|454.72|456.92|454.62|15
1735012230000|2024-12-24 03:50:30|456.91|454.61|456.92|454.62|456.97|454.67|456.91|454.61|9
1735012240000|2024-12-24 03:50:40|456.91|454.61|456.71|454.41|456.92|454.62|456.66|454.36|8
1735012250000|2024-12-24 03:50:50|456.7|454.4|456.73|454.43|456.81|454.51|456.7|454.4|19
1735012260000|2024-12-24 03:51:00|456.67|454.37|456.7|454.4|456.7|454.4|456.5|454.2|22
1735012270000|2024-12-24 03:51:10|456.68|454.38|456.9|454.6|456.9|454.6|456.68|454.38|21
1735012280000|2024-12-24 03:51:20|456.88|454.58|457.02|454.72|457.02|454.72|456.84|454.54|18
1735012290000|2024-12-24 03:51:30|457.03|454.73|457.17|454.87|457.2|454.9|457.02|454.72|22
1735012300000|2024-12-24 03:51:40|457.16|454.86|457.22|454.92|457.23|454.93|457.16|454.86|12
1735012310000|2024-12-24 03:51:50|457.23|454.93|457.16|454.86|457.23|454.93|457.16|454.86|9
1735012320000|2024-12-24 03:52:00|457.14|454.84|457.17|454.87|457.18|454.88|457.14|454.84|15
1735012330000|2024-12-24 03:52:10|457.18|454.88|457.06|454.76|457.18|454.88|457.06|454.76|6
1735012340000|2024-12-24 03:52:20|457.05|454.75|457.26|454.96|457.26|454.96|457.03|454.73|17
1735012350000|2024-12-24 03:52:30|457.23|454.93|457.16|454.86|457.36|455.06|457.15|454.85|22
1735012360000|2024-12-24 03:52:40|457.15|454.85|457.23|454.93|457.26|454.96|457.14|454.84|17
1735012370000|2024-12-24 03:52:50|457.19|454.89|457.09|454.79|457.19|454.89|457.06|454.76|7
1735012380000|2024-12-24 03:53:00|457.1|454.8|457.2|454.9|457.25|454.95|457.09|454.79|18
1735012390000|2024-12-24 03:53:10|457.19|454.89|457.24|454.94|457.25|454.95|457.19|454.89|19
1735012400000|2024-12-24 03:53:20|457.23|454.93|457.23|454.93|457.26|454.96|457.22|454.92|13
1735012410000|2024-12-24 03:53:30|457.22|454.92|457.22|454.92|457.24|454.94|457.22|454.92|11
1735012420000|2024-12-24 03:53:40|457.23|454.93|457.28|454.98|457.39|455.09|457.22|454.92|14
1735012430000|2024-12-24 03:53:50|457.24|454.94|457.21|454.91|457.25|454.95|457.12|454.82|19
1735012440000|2024-12-24 03:54:00|457.19|454.89|457.22|454.92|457.25|454.95|457.16|454.86|19
1735012450000|2024-12-24 03:54:10|457.17|454.87|457.2|454.9|457.2|454.9|457.17|454.87|10
1735012460000|2024-12-24 03:54:20|457.22|454.92|457.35|455.05|457.39|455.09|457.22|454.92|15
1735012470000|2024-12-24 03:54:30|457.32|455.02|457.29|454.99|457.33|455.03|457.28|454.98|4
1735012480000|2024-12-24 03:54:40|457.28|454.98|457.09|454.79|457.28|454.98|457.09|454.79|7
1735012490000|2024-12-24 03:54:50|456.98|454.68|456.82|454.52|456.98|454.68|456.78|454.48|25
1735012500000|2024-12-24 03:55:00|456.83|454.53|457.14|454.84|457.19|454.89|456.81|454.51|22
1735012510000|2024-12-24 03:55:10|457.17|454.87|457.34|455.04|457.35|455.05|457.17|454.87|16
1735012520000|2024-12-24 03:55:20|457.31|455.01|457.29|454.99|457.33|455.03|457.28|454.98|13
1735012530000|2024-12-24 03:55:30|457.25|454.95|456.98|454.68|457.26|454.96|456.96|454.66|15
1735012540000|2024-12-24 03:55:40|456.99|454.69|456.99|454.69|457.03|454.73|456.96|454.66|26
1735012550000|2024-12-24 03:55:50|456.98|454.68|456.87|454.57|456.98|454.68|456.85|454.55|26
1735012560000|2024-12-24 03:56:00|456.88|454.58|456.98|454.68|456.99|454.69|456.84|454.54|19
1735012570000|2024-12-24 03:56:10|456.97|454.67|456.91|454.61|456.97|454.67|456.9|454.6|17
1735012580000|2024-12-24 03:56:20|456.88|454.58|456.92|454.62|456.93|454.63|456.64|454.34|19
1735012590000|2024-12-24 03:56:30|456.93|454.63|456.98|454.68|456.98|454.68|456.92|454.62|16
1735012600000|2024-12-24 03:56:40|457|454.7|457.08|454.78|457.09|454.79|456.99|454.69|20
1735012610000|2024-12-24 03:56:50|457.07|454.77|457.11|454.81|457.11|454.81|457.05|454.75|23
1735012620000|2024-12-24 03:57:00|457.1|454.8|457.1|454.8|457.13|454.83|457.07|454.77|9
1735012630000|2024-12-24 03:57:10|457.11|454.81|457.16|454.86|457.16|454.86|457.1|454.8|14
1735012640000|2024-12-24 03:57:20|457.18|454.88|457.17|454.87|457.31|455.01|457.16|454.86|21
1735012650000|2024-12-24 03:57:30|457.18|454.88|457.02|454.72|457.18|454.88|457.02|454.72|18
1735012660000|2024-12-24 03:57:40|457.03|454.73|456.91|454.61|457.03|454.73|456.91|454.61|7
1735012670000|2024-12-24 03:57:50|456.9|454.6|456.95|454.65|457|454.7|456.9|454.6|14
1735012680000|2024-12-24 03:58:00|456.96|454.66|456.96|454.66|457.01|454.71|456.93|454.63|16
1735012690000|2024-12-24 03:58:10|456.95|454.65|456.97|454.67|456.97|454.67|456.93|454.63|17
1735012700000|2024-12-24 03:58:20|457|454.7|457.07|454.77|457.08|454.78|456.98|454.68|13
1735012710000|2024-12-24 03:58:30|457.08|454.78|457.16|454.86|457.2|454.9|457.07|454.77|10
1735012720000|2024-12-24 03:58:40|457.09|454.79|457.09|454.79|457.1|454.8|457.05|454.75|10
1735012730000|2024-12-24 03:58:50|457.06|454.76|457.17|454.87|457.24|454.94|457.05|454.75|22
1735012740000|2024-12-24 03:59:00|457.18|454.88|457.19|454.89|457.22|454.92|457.16|454.86|12
1735012750000|2024-12-24 03:59:10|457.2|454.9|457.21|454.91|457.22|454.92|457.19|454.89|11
1735012760000|2024-12-24 03:59:20|457.22|454.92|457.35|455.05|457.38|455.08|457.22|454.92|15
1735012770000|2024-12-24 03:59:30|457.36|455.06|457.16|454.86|457.4|455.1|457.05|454.75|25
1735012780000|2024-12-24 03:59:40|457.17|454.87|457.12|454.82|457.17|454.87|457.12|454.82|8
1735012790000|2024-12-24 03:59:50|457.14|454.84|457.14|454.84|457.15|454.85|457.12|454.82|5
1735012800000|2024-12-24 04:00:00|457.13|454.83|457.12|454.82|457.13|454.83|457.12|454.82|2
1735012810000|2024-12-24 04:00:10|457.04|454.74|457.06|454.76|457.15|454.85|457.04|454.74|15
1735012820000|2024-12-24 04:00:20|457.05|454.75|456.89|454.59|457.05|454.75|456.89|454.59|10
1735012830000|2024-12-24 04:00:30|456.9|454.6|457.01|454.71|457.03|454.73|456.88|454.58|17
1735012840000|2024-12-24 04:00:40|457.02|454.72|456.84|454.54|457.04|454.74|456.84|454.54|9
1735012850000|2024-12-24 04:00:50|456.83|454.53|456.67|454.37|456.83|454.53|456.66|454.36|16
1735012860000|2024-12-24 04:01:00|456.68|454.38|456.67|454.37|456.75|454.45|456.66|454.36|16
1735012870000|2024-12-24 04:01:10|456.66|454.36|456.63|454.33|456.66|454.36|456.57|454.27|18
1735012880000|2024-12-24 04:01:20|456.62|454.32|456.48|454.18|456.63|454.33|456.46|454.16|20
1735012890000|2024-12-24 04:01:30|456.49|454.19|456.75|454.45|456.76|454.46|456.46|454.16|21
1735012900000|2024-12-24 04:01:40|456.76|454.46|456.68|454.38|456.77|454.47|456.68|454.38|13
1735012910000|2024-12-24 04:01:50|456.57|454.27|456.52|454.22|456.57|454.27|456.41|454.11|14
1735012920000|2024-12-24 04:02:00|456.51|454.21|456.47|454.17|456.54|454.24|456.4|454.1|23
1735012930000|2024-12-24 04:02:10|456.45|454.15|456.37|454.07|456.48|454.18|456.37|454.07|18
1735012940000|2024-12-24 04:02:20|456.38|454.08|456.51|454.21|456.52|454.22|456.38|454.08|17
1735012950000|2024-12-24 04:02:30|456.52|454.22|456.65|454.35|456.65|454.35|456.51|454.21|19
1735012960000|2024-12-24 04:02:40|456.64|454.34|456.6|454.3|456.65|454.35|456.6|454.3|12
1735012970000|2024-12-24 04:02:50|456.61|454.31|456.55|454.25|456.65|454.35|456.55|454.25|20
1735012980000|2024-12-24 04:03:00|456.56|454.26|456.42|454.12|456.56|454.26|456.42|454.12|7
1735012990000|2024-12-24 04:03:10|456.33|454.03|456.41|454.11|456.45|454.15|456.33|454.03|17
1735013000000|2024-12-24 04:03:20|456.36|454.06|456.14|453.84|456.38|454.08|456.13|453.83|20
1735013010000|2024-12-24 04:03:30|456.16|453.86|456.41|454.11|456.44|454.14|456.16|453.86|20
1735013020000|2024-12-24 04:03:40|456.42|454.12|456.58|454.28|456.58|454.28|456.42|454.12|13
1735013030000|2024-12-24 04:03:50|456.59|454.29|456.51|454.21|456.59|454.29|456.5|454.2|15
1735013040000|2024-12-24 04:04:00|456.48|454.18|456.3|454|456.49|454.19|456.27|453.97|13
1735013050000|2024-12-24 04:04:10|456.29|453.99|456.4|454.1|456.4|454.1|456.29|453.99|12
1735013060000|2024-12-24 04:04:20|456.41|454.11|456.42|454.12|456.42|454.12|456.39|454.09|9
1735013070000|2024-12-24 04:04:30|456.41|454.11|456.4|454.1|456.41|454.11|456.4|454.1|10
1735013080000|2024-12-24 04:04:40|456.39|454.09|456.37|454.07|456.39|454.09|456.37|454.07|6
1735013090000|2024-12-24 04:04:50|456.38|454.08|456.29|453.99|456.39|454.09|456.28|453.98|14
1735013100000|2024-12-24 04:05:00|456.28|453.98|455.93|453.63|456.28|453.98|455.91|453.61|19
1735013110000|2024-12-24 04:05:10|455.92|453.62|455.97|453.67|456.02|453.72|455.91|453.61|21
1735013120000|2024-12-24 04:05:20|455.96|453.66|455.94|453.64|455.97|453.67|455.94|453.64|19
1735013130000|2024-12-24 04:05:30|455.93|453.63|455.92|453.62|455.96|453.66|455.92|453.62|9
1735013140000|2024-12-24 04:05:40|455.91|453.61|455.68|453.38|455.93|453.63|455.68|453.38|13
1735013150000|2024-12-24 04:05:50|455.69|453.39|455.71|453.41|455.74|453.44|455.68|453.38|20
1735013160000|2024-12-24 04:06:00|455.7|453.4|455.74|453.44|455.81|453.51|455.7|453.4|13
1735013170000|2024-12-24 04:06:10|455.75|453.45|455.65|453.35|455.75|453.45|455.55|453.25|20
1735013180000|2024-12-24 04:06:20|455.64|453.34|455.51|453.21|455.64|453.34|455.5|453.2|14
1735013190000|2024-12-24 04:06:30|455.52|453.22|455.5|453.2|455.54|453.24|455.5|453.2|18
1735013200000|2024-12-24 04:06:40|455.48|453.18|455.46|453.16|455.5|453.2|455.27|452.97|24
1735013210000|2024-12-24 04:06:50|455.44|453.14|455.33|453.03|455.46|453.16|455.32|453.02|24
1735013220000|2024-12-24 04:07:00|455.4|453.1|455.27|452.97|455.4|453.1|455.26|452.96|19
1735013230000|2024-12-24 04:07:10|455.29|452.99|455.31|453.01|455.32|453.02|455.21|452.91|23
1735013240000|2024-12-24 04:07:20|455.32|453.02|455.47|453.17|455.69|453.39|455.32|453.02|22
1735013250000|2024-12-24 04:07:30|455.46|453.16|455.49|453.19|455.56|453.26|455.46|453.16|19
1735013260000|2024-12-24 04:07:40|455.51|453.21|455.43|453.13|455.52|453.22|455.43|453.13|19
1735013270000|2024-12-24 04:07:50|455.42|453.12|455.32|453.02|455.42|453.12|455.3|453|12
1735013280000|2024-12-24 04:08:00|455.33|453.03|455.39|453.09|455.39|453.09|455.31|453.01|13
1735013290000|2024-12-24 04:08:10|455.44|453.14|455.6|453.3|455.63|453.33|455.44|453.14|13
1735013300000|2024-12-24 04:08:20|455.59|453.29|455.54|453.24|455.6|453.3|455.54|453.24|23
1735013310000|2024-12-24 04:08:30|455.42|453.12|455.28|452.98|455.42|453.12|455.27|452.97|11
1735013320000|2024-12-24 04:08:40|455.27|452.97|455.2|452.9|455.27|452.97|455.16|452.86|20
1735013330000|2024-12-24 04:08:50|455.17|452.87|455.04|452.74|455.17|452.87|455.04|452.74|11
1735013340000|2024-12-24 04:09:00|455.07|452.77|455.02|452.72|455.07|452.77|455.02|452.72|16
1735013350000|2024-12-24 04:09:10|454.99|452.69|455.05|452.75|455.11|452.81|454.98|452.68|16
1735013360000|2024-12-24 04:09:20|455.07|452.77|455|452.7|455.1|452.8|454.98|452.68|22
1735013370000|2024-12-24 04:09:30|454.99|452.69|454.79|452.49|455.01|452.71|454.79|452.49|20
1735013380000|2024-12-24 04:09:40|454.8|452.5|454.72|452.42|454.8|452.5|454.66|452.36|15
1735013390000|2024-12-24 04:09:50|454.66|452.36|454.76|452.46|454.76|452.46|454.63|452.33|14
1735013400000|2024-12-24 04:10:00|454.74|452.44|454.59|452.29|454.77|452.47|454.59|452.29|18
1735013410000|2024-12-24 04:10:10|454.55|452.25|454.39|452.09|454.55|452.25|454.37|452.07|19
1735013420000|2024-12-24 04:10:20|454.38|452.08|454.41|452.11|454.43|452.13|454.38|452.08|22
1735013430000|2024-12-24 04:10:30|454.42|452.12|454.49|452.19|454.59|452.29|454.42|452.12|15
1735013440000|2024-12-24 04:10:40|454.45|452.15|454.34|452.04|454.45|452.15|454.29|451.99|21
1735013450000|2024-12-24 04:10:50|454.33|452.03|454.28|451.98|454.36|452.06|454.25|451.95|23
1735013460000|2024-12-24 04:11:00|454.27|451.97|454.25|451.95|454.29|451.99|454.25|451.95|17
1735013470000|2024-12-24 04:11:10|454.24|451.94|454.56|452.26|454.56|452.26|454.24|451.94|19
1735013480000|2024-12-24 04:11:20|454.66|452.36|454.93|452.63|454.93|452.63|454.63|452.33|21
1735013490000|2024-12-24 04:11:30|454.92|452.62|454.87|452.57|454.94|452.64|454.87|452.57|12
1735013500000|2024-12-24 04:11:40|454.85|452.55|454.79|452.49|454.87|452.57|454.74|452.44|16
1735013510000|2024-12-24 04:11:50|454.84|452.54|454.71|452.41|454.84|452.54|454.69|452.39|28
1735013520000|2024-12-24 04:12:00|454.72|452.42|455.05|452.75|455.07|452.77|454.72|452.42|17
1735013530000|2024-12-24 04:12:10|455.08|452.78|455.25|452.95|455.25|452.95|455.08|452.78|19
1735013540000|2024-12-24 04:12:20|455.26|452.96|454.88|452.58|455.26|452.96|454.86|452.56|20
1735013550000|2024-12-24 04:12:30|454.87|452.57|454.91|452.61|454.96|452.66|454.86|452.56|21
1735013560000|2024-12-24 04:12:40|454.89|452.59|454.91|452.61|454.93|452.63|454.89|452.59|12
1735013570000|2024-12-24 04:12:50|454.93|452.63|454.94|452.64|454.96|452.66|454.91|452.61|18
1735013580000|2024-12-24 04:13:00|454.93|452.63|454.93|452.63|454.95|452.65|454.92|452.62|14
1735013590000|2024-12-24 04:13:10|454.95|452.65|455.01|452.71|455.01|452.71|454.95|452.65|17
1735013600000|2024-12-24 04:13:20|455|452.7|455.24|452.94|455.24|452.94|455|452.7|18
1735013610000|2024-12-24 04:13:30|455.25|452.95|455.28|452.98|455.28|452.98|455.24|452.94|9
1735013620000|2024-12-24 04:13:40|455.38|453.08|455.36|453.06|455.39|453.09|455.36|453.06|6
1735013630000|2024-12-24 04:13:50|455.37|453.07|455.41|453.11|455.41|453.11|455.37|453.07|12
1735013640000|2024-12-24 04:14:00|455.4|453.1|455.41|453.11|455.42|453.12|455.4|453.1|10
1735013650000|2024-12-24 04:14:10|455.42|453.12|455.71|453.41|455.71|453.41|455.42|453.12|12
1735013660000|2024-12-24 04:14:20|455.7|453.4|455.7|453.4|455.74|453.44|455.68|453.38|14
1735013670000|2024-12-24 04:14:30|455.68|453.38|455.93|453.63|455.96|453.66|455.68|453.38|13
1735013680000|2024-12-24 04:14:40|455.95|453.65|455.59|453.29|455.95|453.65|455.58|453.28|14
1735013690000|2024-12-24 04:14:50|455.6|453.3|455.52|453.22|455.6|453.3|455.51|453.21|15
1735013700000|2024-12-24 04:15:00|455.51|453.21|455.51|453.21|455.53|453.23|455.49|453.19|11
1735013710000|2024-12-24 04:15:10|455.52|453.22|455.61|453.31|455.61|453.31|455.51|453.21|15
1735013720000|2024-12-24 04:15:20|455.62|453.32|455.89|453.59|455.89|453.59|455.62|453.32|16
1735013730000|2024-12-24 04:15:30|455.86|453.56|455.94|453.64|455.94|453.64|455.84|453.54|19
1735013740000|2024-12-24 04:15:40|455.95|453.65|456.01|453.71|456.13|453.83|455.95|453.65|20
1735013750000|2024-12-24 04:15:50|455.97|453.67|455.99|453.69|455.99|453.69|455.95|453.65|19
1735013760000|2024-12-24 04:16:00|455.98|453.68|456|453.7|456.01|453.71|455.98|453.68|12
1735013770000|2024-12-24 04:16:10|456.04|453.74|455.99|453.69|456.11|453.81|455.97|453.67|14
1735013780000|2024-12-24 04:16:20|455.98|453.68|456.05|453.75|456.05|453.75|455.97|453.67|8
1735013790000|2024-12-24 04:16:30|456.04|453.74|455.95|453.65|456.06|453.76|455.91|453.61|19
1735013800000|2024-12-24 04:16:40|455.94|453.64|455.93|453.63|456.01|453.71|455.92|453.62|10
1735013810000|2024-12-24 04:16:50|455.92|453.62|455.78|453.48|455.92|453.62|455.68|453.38|17
1735013820000|2024-12-24 04:17:00|455.77|453.47|455.63|453.33|455.77|453.47|455.63|453.33|8
1735013830000|2024-12-24 04:17:10|455.6|453.3|455.73|453.43|455.73|453.43|455.54|453.24|17
1735013840000|2024-12-24 04:17:20|455.79|453.49|455.92|453.62|455.93|453.63|455.79|453.49|15
1735013850000|2024-12-24 04:17:30|455.93|453.63|456.05|453.75|456.05|453.75|455.92|453.62|9
1735013860000|2024-12-24 04:17:40|456.04|453.74|456.24|453.94|456.24|453.94|456.02|453.72|19
1735013870000|2024-12-24 04:17:50|456.27|453.97|456.38|454.08|456.39|454.09|456.23|453.93|14
1735013880000|2024-12-24 04:18:00|456.37|454.07|456.37|454.07|456.38|454.08|456.33|454.03|26
1735013890000|2024-12-24 04:18:10|456.39|454.09|456.56|454.26|456.58|454.28|456.39|454.09|20
1735013900000|2024-12-24 04:18:20|456.54|454.24|456.49|454.19|456.55|454.25|456.48|454.18|17
1735013910000|2024-12-24 04:18:30|456.35|454.05|456.39|454.09|456.41|454.11|456.34|454.04|19
1735013920000|2024-12-24 04:18:40|456.4|454.1|456.38|454.08|456.41|454.11|456.37|454.07|8
1735013930000|2024-12-24 04:18:50|456.39|454.09|456.39|454.09|456.4|454.1|456.36|454.06|18
1735013940000|2024-12-24 04:19:00|456.4|454.1|456.46|454.16|456.46|454.16|456.39|454.09|14
1735013950000|2024-12-24 04:19:10|456.47|454.17|456.36|454.06|456.47|454.17|456.35|454.05|11
1735013960000|2024-12-24 04:19:20|456.37|454.07|456.23|453.93|456.38|454.08|456.23|453.93|15
1735013970000|2024-12-24 04:19:30|456.15|453.85|456.18|453.88|456.21|453.91|456.14|453.84|16
1735013980000|2024-12-24 04:19:40|456.17|453.87|456.16|453.86|456.18|453.88|456.14|453.84|15
1735013990000|2024-12-24 04:19:50|456.18|453.88|456.13|453.83|456.19|453.89|456.13|453.83|18
1735014000000|2024-12-24 04:20:00|456.14|453.84|456.35|454.05|456.36|454.06|456.13|453.83|18
1735014010000|2024-12-24 04:20:10|456.34|454.04|456.41|454.11|456.42|454.12|456.34|454.04|16
1735014020000|2024-12-24 04:20:20|456.42|454.12|456.48|454.18|456.48|454.18|456.41|454.11|17
1735014030000|2024-12-24 04:20:30|456.47|454.17|456.55|454.25|456.57|454.27|456.38|454.08|23
1735014040000|2024-12-24 04:20:40|456.54|454.24|456.57|454.27|456.57|454.27|456.53|454.23|13
1735014050000|2024-12-24 04:20:50|456.59|454.29|456.55|454.25|456.59|454.29|456.55|454.25|14
1735014060000|2024-12-24 04:21:00|456.53|454.23|456.53|454.23|456.57|454.27|456.53|454.23|13
1735014070000|2024-12-24 04:21:10|456.52|454.22|456.52|454.22|456.53|454.23|456.51|454.21|9
1735014080000|2024-12-24 04:21:20|456.53|454.23|456.79|454.49|456.86|454.56|456.53|454.23|16
1735014090000|2024-12-24 04:21:30|456.8|454.5|456.86|454.56|456.87|454.57|456.77|454.47|14
1735014100000|2024-12-24 04:21:40|456.87|454.57|456.81|454.51|456.89|454.59|456.79|454.49|18
1735014110000|2024-12-24 04:21:50|456.82|454.52|457.08|454.78|457.08|454.78|456.82|454.52|21
1735014120000|2024-12-24 04:22:00|457.04|454.74|457.08|454.78|457.08|454.78|457.04|454.74|5
1735014140000|2024-12-24 04:22:20|457.05|454.75|457.06|454.76|457.07|454.77|457.03|454.73|8
1735014150000|2024-12-24 04:22:30|457.07|454.77|457.08|454.78|457.08|454.78|457.07|454.77|4
1735014250000|2024-12-24 04:24:10|457.31|455.01|457.6|455.3|457.6|455.3|457.31|455.01|4
1735014260000|2024-12-24 04:24:20|457.59|455.29|457.56|455.26|457.6|455.3|457.55|455.25|12
1735014270000|2024-12-24 04:24:30|457.55|455.25|457.32|455.02|457.56|455.26|457.32|455.02|13
1735014280000|2024-12-24 04:24:40|457.31|455.01|457.14|454.84|457.31|455.01|457.08|454.78|19
1735014290000|2024-12-24 04:24:50|457.13|454.83|457.15|454.85|457.15|454.85|457.07|454.77|23
1735014300000|2024-12-24 04:25:00|457.16|454.86|457.25|454.95|457.29|454.99|457.16|454.86|19
1735014310000|2024-12-24 04:25:10|457.24|454.94|457.15|454.85|457.25|454.95|457.13|454.83|13
1735014320000|2024-12-24 04:25:20|457.16|454.86|457.19|454.89|457.24|454.94|457.16|454.86|20
1735014330000|2024-12-24 04:25:30|457.18|454.88|457.32|455.02|457.32|455.02|457.15|454.85|18
1735014340000|2024-12-24 04:25:40|457.31|455.01|457.39|455.09|457.44|455.14|457.29|454.99|17
1735014350000|2024-12-24 04:25:50|457.4|455.1|457.37|455.07|457.41|455.11|457.37|455.07|12
1735014360000|2024-12-24 04:26:00|457.34|455.04|457.42|455.12|457.42|455.12|457.3|455|17
1735014370000|2024-12-24 04:26:10|457.52|455.22|457.59|455.29|457.6|455.3|457.51|455.21|16
1735014380000|2024-12-24 04:26:20|457.58|455.28|457.59|455.29|457.59|455.29|457.58|455.28|4
1735014390000|2024-12-24 04:26:30|457.58|455.28|457.61|455.31|457.62|455.32|457.57|455.27|13
1735014400000|2024-12-24 04:26:40|457.62|455.32|457.41|455.11|457.63|455.33|457.4|455.1|14
1735014410000|2024-12-24 04:26:50|457.42|455.12|457.41|455.11|457.42|455.12|457.4|455.1|6
1735014420000|2024-12-24 04:27:00|457.46|455.16|457.51|455.21|457.51|455.21|457.43|455.13|15
1735014430000|2024-12-24 04:27:10|457.52|455.22|457.64|455.34|457.67|455.37|457.52|455.22|18
1735014440000|2024-12-24 04:27:20|457.65|455.35|457.66|455.36|457.67|455.37|457.64|455.34|17
1735014450000|2024-12-24 04:27:30|457.67|455.37|457.77|455.47|457.78|455.48|457.65|455.35|17
1735014460000|2024-12-24 04:27:40|457.78|455.48|457.8|455.5|457.85|455.55|457.78|455.48|10
1735014470000|2024-12-24 04:27:50|457.81|455.51|457.81|455.51|457.82|455.52|457.79|455.49|9
1735014480000|2024-12-24 04:28:00|457.84|455.54|458.03|455.73|458.03|455.73|457.83|455.53|19
1735014490000|2024-12-24 04:28:10|458.04|455.74|458.07|455.77|458.15|455.85|458.02|455.72|25
1735014500000|2024-12-24 04:28:20|458.11|455.81|458.14|455.84|458.17|455.87|458.11|455.81|18
1735014510000|2024-12-24 04:28:30|458.13|455.83|458.1|455.8|458.26|455.96|458.07|455.77|18
1735014520000|2024-12-24 04:28:40|458.11|455.81|458.06|455.76|458.13|455.83|458.05|455.75|25
1735014530000|2024-12-24 04:28:50|458.07|455.77|458.1|455.8|458.11|455.81|458.05|455.75|21
1735014540000|2024-12-24 04:29:00|458.11|455.81|458.34|456.04|458.36|456.06|458.1|455.8|29
1735014550000|2024-12-24 04:29:10|458.33|456.03|458.35|456.05|458.35|456.05|458.32|456.02|15
1735014560000|2024-12-24 04:29:20|458.36|456.06|458.37|456.07|458.38|456.08|458.36|456.06|11
1735014570000|2024-12-24 04:29:30|458.38|456.08|458.72|456.42|458.73|456.43|458.37|456.07|20
1735014580000|2024-12-24 04:29:40|458.71|456.41|458.68|456.38|458.71|456.41|458.67|456.37|9
1735014590000|2024-12-24 04:29:50|458.69|456.39|458.74|456.44|458.74|456.44|458.68|456.38|11
1735014600000|2024-12-24 04:30:00|458.73|456.43|458.91|456.61|458.93|456.63|458.73|456.43|26
1735014610000|2024-12-24 04:30:10|458.9|456.6|458.73|456.43|459|456.7|458.72|456.42|19
1735014620000|2024-12-24 04:30:20|458.75|456.45|458.73|456.43|458.76|456.46|458.67|456.37|18
1735014630000|2024-12-24 04:30:30|458.75|456.45|458.65|456.35|458.76|456.46|458.65|456.35|12
1735014640000|2024-12-24 04:30:40|458.49|456.19|458.47|456.17|458.49|456.19|458.47|456.17|18
1735014650000|2024-12-24 04:30:50|458.45|456.15|458.44|456.14|458.55|456.25|458.43|456.13|13
1735014660000|2024-12-24 04:31:00|458.43|456.13|458.26|455.96|458.43|456.13|458.17|455.87|18
1735014670000|2024-12-24 04:31:10|458.25|455.95|458.25|455.95|458.26|455.96|458.22|455.92|13
1735014680000|2024-12-24 04:31:20|458.24|455.94|458.17|455.87|458.26|455.96|458.13|455.83|17
1735014690000|2024-12-24 04:31:30|458.16|455.86|458.17|455.87|458.23|455.93|458.13|455.83|15
1735014700000|2024-12-24 04:31:40|458.16|455.86|458.08|455.78|458.17|455.87|457.97|455.67|11
1735014710000|2024-12-24 04:31:50|458.06|455.76|458.25|455.95|458.26|455.96|458|455.7|14
1735014720000|2024-12-24 04:32:00|458.28|455.98|458.27|455.97|458.34|456.04|458.27|455.97|14
1735014730000|2024-12-24 04:32:10|458.26|455.96|458.05|455.75|458.26|455.96|458.02|455.72|16
1735014740000|2024-12-24 04:32:20|458.04|455.74|457.88|455.58|458.06|455.76|457.86|455.56|16
1735014750000|2024-12-24 04:32:30|457.91|455.61|458.21|455.91|458.21|455.91|457.91|455.61|11
1735014760000|2024-12-24 04:32:40|458.22|455.92|458.15|455.85|458.24|455.94|458.14|455.84|19
1735014770000|2024-12-24 04:32:50|458.16|455.86|458.14|455.84|458.18|455.88|458.07|455.77|17
1735014780000|2024-12-24 04:33:00|458.16|455.86|458.01|455.71|458.2|455.9|458.01|455.71|16
1735014790000|2024-12-24 04:33:10|457.99|455.69|457.98|455.68|458|455.7|457.96|455.66|7
1735014800000|2024-12-24 04:33:20|457.97|455.67|458.08|455.78|458.13|455.83|457.97|455.67|14
1735014810000|2024-12-24 04:33:30|458.09|455.79|458.2|455.9|458.21|455.91|458.09|455.79|19
1735014820000|2024-12-24 04:33:40|458.22|455.92|458.3|456|458.31|456.01|458.2|455.9|11
1735014830000|2024-12-24 04:33:50|458.31|456.01|458.16|455.86|458.37|456.07|458.1|455.8|21
1735014840000|2024-12-24 04:34:00|458.17|455.87|458.05|455.75|458.24|455.94|458.05|455.75|12
1735014850000|2024-12-24 04:34:10|458.06|455.76|458.19|455.89|458.19|455.89|457.99|455.69|22
1735014860000|2024-12-24 04:34:20|458.2|455.9|458.14|455.84|458.23|455.93|458.14|455.84|10
1735014870000|2024-12-24 04:34:30|458.15|455.85|458.14|455.84|458.21|455.91|458.14|455.84|7
1735014880000|2024-12-24 04:34:40|458.07|455.77|457.76|455.46|458.07|455.77|457.76|455.46|22
1735014900000|2024-12-24 04:35:00|457.79|455.49|458.07|455.77|458.09|455.79|457.79|455.49|19
1735014910000|2024-12-24 04:35:10|458.06|455.76|458.01|455.71|458.07|455.77|458.01|455.71|8
1735014920000|2024-12-24 04:35:20|458.03|455.73|458.09|455.79|458.1|455.8|458.03|455.73|12
1735014930000|2024-12-24 04:35:30|458.08|455.78|457.99|455.69|458.08|455.78|457.94|455.64|10
1735014940000|2024-12-24 04:35:40|457.97|455.67|458.07|455.77|458.08|455.78|457.97|455.67|8
1735014950000|2024-12-24 04:35:50|458.08|455.78|458.24|455.94|458.24|455.94|458.08|455.78|13
1735014960000|2024-12-24 04:36:00|458.25|455.95|458.18|455.88|458.44|456.14|458.18|455.88|22
1735014970000|2024-12-24 04:36:10|458.19|455.89|458.09|455.79|458.22|455.92|458.08|455.78|12
1735014980000|2024-12-24 04:36:20|458.08|455.78|458|455.7|458.1|455.8|458|455.7|17
1735014990000|2024-12-24 04:36:30|458.01|455.71|457.99|455.69|458.05|455.75|457.98|455.68|12
1735015000000|2024-12-24 04:36:40|458|455.7|457.94|455.64|458|455.7|457.94|455.64|4
1735015010000|2024-12-24 04:36:50|457.95|455.65|457.94|455.64|458.02|455.72|457.94|455.64|17
1735015020000|2024-12-24 04:37:00|457.97|455.67|458.03|455.73|458.08|455.78|457.95|455.65|17
1735015030000|2024-12-24 04:37:10|458.02|455.72|457.79|455.49|458.02|455.72|457.75|455.45|16
1735015040000|2024-12-24 04:37:20|457.78|455.48|457.78|455.48|457.79|455.49|457.78|455.48|15
1735015050000|2024-12-24 04:37:30|457.79|455.49|457.79|455.49|457.81|455.51|457.74|455.44|15
1735015060000|2024-12-24 04:37:40|457.8|455.5|457.67|455.37|457.8|455.5|457.65|455.35|18
1735015070000|2024-12-24 04:37:50|457.66|455.36|457.68|455.38|457.68|455.38|457.65|455.35|7
1735015080000|2024-12-24 04:38:00|457.69|455.39|457.8|455.5|457.8|455.5|457.69|455.39|8
1735015090000|2024-12-24 04:38:10|457.82|455.52|457.95|455.65|457.95|455.65|457.81|455.51|13
1735015100000|2024-12-24 04:38:20|457.99|455.69|457.96|455.66|458.01|455.71|457.96|455.66|19
1735015110000|2024-12-24 04:38:30|457.99|455.69|458.27|455.97|458.27|455.97|457.97|455.67|23
1735015120000|2024-12-24 04:38:40|458.29|455.99|458.89|456.59|458.89|456.59|458.28|455.98|21
1735015130000|2024-12-24 04:38:50|458.91|456.61|458.43|456.13|458.91|456.61|457.87|455.57|31
1735015140000|2024-12-24 04:39:00|458.44|456.14|458.63|456.33|458.97|456.67|458.44|456.14|29
1735015150000|2024-12-24 04:39:10|458.7|456.4|458.4|456.1|458.7|456.4|458.38|456.08|21
1735015160000|2024-12-24 04:39:20|458.39|456.09|458.45|456.15|458.46|456.16|458.18|455.88|25
1735015170000|2024-12-24 04:39:30|458.46|456.16|457.96|455.66|458.46|456.16|457.95|455.65|24
1735015180000|2024-12-24 04:39:40|457.97|455.67|457.96|455.66|458.18|455.88|457.96|455.66|25
1735015190000|2024-12-24 04:39:50|457.97|455.67|458.01|455.71|458.04|455.74|457.93|455.63|15
1735015200000|2024-12-24 04:40:00|457.99|455.69|457.37|455.07|457.99|455.69|457.37|455.07|17
1735015210000|2024-12-24 04:40:10|457.38|455.08|457.47|455.17|457.67|455.37|457.33|455.03|34
1735015220000|2024-12-24 04:40:20|457.48|455.18|457.6|455.3|457.65|455.35|457.48|455.18|25
1735015230000|2024-12-24 04:40:30|457.61|455.31|457.25|454.95|457.61|455.31|457.25|454.95|22
1735015240000|2024-12-24 04:40:40|457.26|454.96|457.51|455.21|457.61|455.31|457.19|454.89|31
1735015250000|2024-12-24 04:40:50|457.52|455.22|457.84|455.54|457.91|455.61|457.52|455.22|29
1735015260000|2024-12-24 04:41:00|457.86|455.56|457.8|455.5|457.87|455.57|457.54|455.24|30
1735015270000|2024-12-24 04:41:10|457.75|455.45|457.85|455.55|457.85|455.55|457.59|455.29|28
1735015280000|2024-12-24 04:41:20|457.86|455.56|458.09|455.79|458.13|455.83|457.86|455.56|13
1735015290000|2024-12-24 04:41:30|458.08|455.78|457.83|455.53|458.12|455.82|457.77|455.47|26
1735015300000|2024-12-24 04:41:40|457.85|455.55|457.86|455.56|457.97|455.67|457.82|455.52|17
1735015310000|2024-12-24 04:41:50|457.81|455.51|457.75|455.45|457.81|455.51|457.66|455.36|18
1735015320000|2024-12-24 04:42:00|457.77|455.47|458.05|455.75|458.07|455.77|457.77|455.47|24
1735015330000|2024-12-24 04:42:10|458.06|455.76|458.29|455.99|458.32|456.02|458.05|455.75|27
1735015340000|2024-12-24 04:42:20|458.28|455.98|458.14|455.84|458.28|455.98|458.1|455.8|22
1735015350000|2024-12-24 04:42:30|458.11|455.81|457.84|455.54|458.11|455.81|457.84|455.54|14
1735015360000|2024-12-24 04:42:40|457.83|455.53|457.93|455.63|457.93|455.63|457.81|455.51|16
1735015370000|2024-12-24 04:42:50|457.92|455.62|457.84|455.54|457.93|455.63|457.84|455.54|9
1735015380000|2024-12-24 04:43:00|457.85|455.55|457.9|455.6|457.92|455.62|457.73|455.43|20
1735015390000|2024-12-24 04:43:10|457.91|455.61|457.99|455.69|458.07|455.77|457.91|455.61|23
1735015400000|2024-12-24 04:43:20|457.98|455.68|457.89|455.59|457.98|455.68|457.78|455.48|23
1735015410000|2024-12-24 04:43:30|457.96|455.66|458.04|455.74|458.11|455.81|457.96|455.66|14
1735015420000|2024-12-24 04:43:40|458.06|455.76|457.95|455.65|458.06|455.76|457.93|455.63|14
1735015430000|2024-12-24 04:43:50|457.96|455.66|458.02|455.72|458.03|455.73|457.95|455.65|10
1735015440000|2024-12-24 04:44:00|458.03|455.73|458.35|456.05|458.35|456.05|458.03|455.73|11
1735015450000|2024-12-24 04:44:10|458.36|456.06|458.49|456.19|458.5|456.2|458.36|456.06|12
1735015460000|2024-12-24 04:44:20|458.46|456.16|458.45|456.15|458.52|456.22|458.43|456.13|11
1735015470000|2024-12-24 04:44:30|458.44|456.14|458.55|456.25|458.58|456.28|458.44|456.14|13
1735015480000|2024-12-24 04:44:40|458.54|456.24|458.54|456.24|458.56|456.26|458.52|456.22|17
1735015490000|2024-12-24 04:44:50|458.53|456.23|458.55|456.25|458.6|456.3|458.53|456.23|9
1735015500000|2024-12-24 04:45:00|458.56|456.26|458.09|455.79|458.56|456.26|458.09|455.79|18
1735015510000|2024-12-24 04:45:10|458.08|455.78|458.28|455.98|458.29|455.99|458.06|455.76|21
1735015520000|2024-12-24 04:45:20|458.29|455.99|458.55|456.25|458.56|456.26|458.29|455.99|8
1735015530000|2024-12-24 04:45:30|458.56|456.26|458.76|456.46|458.81|456.51|458.56|456.26|14
1735015540000|2024-12-24 04:45:40|458.77|456.47|458.77|456.47|458.81|456.51|458.74|456.44|15
1735015550000|2024-12-24 04:45:50|458.78|456.48|458.53|456.23|458.78|456.48|458.53|456.23|14
1735015560000|2024-12-24 04:46:00|458.48|456.18|458.58|456.28|458.59|456.29|458.48|456.18|17
1735015570000|2024-12-24 04:46:10|458.59|456.29|458.36|456.06|458.6|456.3|458.34|456.04|9
1735015580000|2024-12-24 04:46:20|458.37|456.07|458.5|456.2|458.55|456.25|458.37|456.07|12
1735015600000|2024-12-24 04:46:40|458.4|456.1|458.25|455.95|458.4|456.1|458.24|455.94|13
1735015610000|2024-12-24 04:46:50|458.24|455.94|458.17|455.87|458.24|455.94|458.15|455.85|19
1735015620000|2024-12-24 04:47:00|458.18|455.88|458.13|455.83|458.18|455.88|457.94|455.64|23
1735015630000|2024-12-24 04:47:10|458.14|455.84|458.19|455.89|458.2|455.9|458.12|455.82|17
1735015640000|2024-12-24 04:47:20|458.2|455.9|458.18|455.88|458.24|455.94|458.17|455.87|20
1735015650000|2024-12-24 04:47:30|458.17|455.87|458.22|455.92|458.22|455.92|458.15|455.85|12
1735015660000|2024-12-24 04:47:40|458.19|455.89|458.17|455.87|458.2|455.9|458.17|455.87|6
1735015670000|2024-12-24 04:47:50|458.21|455.91|457.72|455.42|458.21|455.91|457.71|455.41|20
1735015680000|2024-12-24 04:48:00|457.74|455.44|457.97|455.67|457.97|455.67|457.72|455.42|13
1735015690000|2024-12-24 04:48:10|458.05|455.75|458.17|455.87|458.2|455.9|458.05|455.75|14
1735015700000|2024-12-24 04:48:20|458.15|455.85|458.2|455.9|458.22|455.92|458.15|455.85|16
1735015710000|2024-12-24 04:48:30|458.15|455.85|458.04|455.74|458.15|455.85|457.97|455.67|18
1735015720000|2024-12-24 04:48:40|458.05|455.75|458|455.7|458.05|455.75|457.97|455.67|18
1735015730000|2024-12-24 04:48:50|457.99|455.69|458.07|455.77|458.07|455.77|457.99|455.69|15
1735015740000|2024-12-24 04:49:00|458.05|455.75|458.33|456.03|458.34|456.04|458.05|455.75|15
1735015750000|2024-12-24 04:49:10|458.34|456.04|458.21|455.91|458.45|456.15|458.15|455.85|23
1735015760000|2024-12-24 04:49:20|458.24|455.94|458.26|455.96|458.3|456|458.19|455.89|15
1735015770000|2024-12-24 04:49:30|458.25|455.95|458.08|455.78|458.27|455.97|458.08|455.78|17
1735015780000|2024-12-24 04:49:40|458.09|455.79|458.08|455.78|458.1|455.8|458.07|455.77|7
1735015790000|2024-12-24 04:49:50|458.07|455.77|457.81|455.51|458.07|455.77|457.81|455.51|11
1735015800000|2024-12-24 04:50:00|457.82|455.52|457.72|455.42|457.84|455.54|457.68|455.38|12
1735015810000|2024-12-24 04:50:10|457.71|455.41|457.71|455.41|457.73|455.43|457.68|455.38|15
1735015820000|2024-12-24 04:50:20|457.7|455.4|457.68|455.38|457.71|455.41|457.68|455.38|9
1735015830000|2024-12-24 04:50:30|457.71|455.41|457.75|455.45|457.81|455.51|457.71|455.41|7
1735015840000|2024-12-24 04:50:40|457.76|455.46|457.91|455.61|457.94|455.64|457.76|455.46|21
1735015850000|2024-12-24 04:50:50|457.92|455.62|458.01|455.71|458.01|455.71|457.9|455.6|13
1735015860000|2024-12-24 04:51:00|458|455.7|457.92|455.62|458.06|455.76|457.92|455.62|19
1735015870000|2024-12-24 04:51:10|457.91|455.61|457.93|455.63|457.96|455.66|457.91|455.61|15
1735015880000|2024-12-24 04:51:20|457.98|455.68|457.96|455.66|458|455.7|457.95|455.65|16
1735015890000|2024-12-24 04:51:30|457.97|455.67|458.2|455.9|458.2|455.9|457.96|455.66|17
1735015900000|2024-12-24 04:51:40|458.23|455.93|458.11|455.81|458.25|455.95|458.05|455.75|15
1735015910000|2024-12-24 04:51:50|458.13|455.83|458.03|455.73|458.14|455.84|458.03|455.73|16
1735015920000|2024-12-24 04:52:00|458.04|455.74|458.15|455.85|458.15|455.85|458.04|455.74|17
1735015930000|2024-12-24 04:52:10|458.16|455.86|458.18|455.88|458.19|455.89|458.13|455.83|15
1735015940000|2024-12-24 04:52:20|458.17|455.87|458.25|455.95|458.25|455.95|458.11|455.81|11
1735015950000|2024-12-24 04:52:30|458.24|455.94|458.38|456.08|458.38|456.08|458.24|455.94|14
1735015960000|2024-12-24 04:52:40|458.37|456.07|458.47|456.17|458.47|456.17|458.33|456.03|19
1735015970000|2024-12-24 04:52:50|458.49|456.19|458.5|456.2|458.51|456.21|458.49|456.19|6
1735015980000|2024-12-24 04:53:00|458.51|456.21|458.72|456.42|458.73|456.43|458.5|456.2|15
1735015990000|2024-12-24 04:53:10|458.73|456.43|458.81|456.51|458.82|456.52|458.73|456.43|23
1735016000000|2024-12-24 04:53:20|458.76|456.46|459.1|456.8|459.11|456.81|458.76|456.46|24
1735016010000|2024-12-24 04:53:30|459.09|456.79|459.07|456.77|459.12|456.82|459.02|456.72|20
1735016020000|2024-12-24 04:53:40|459.08|456.78|459.05|456.75|459.09|456.79|459|456.7|16
1735016030000|2024-12-24 04:53:50|459.08|456.78|459.22|456.92|459.24|456.94|459.07|456.77|18
1735016040000|2024-12-24 04:54:00|459.2|456.9|459.16|456.86|459.21|456.91|459.12|456.82|19
1735016050000|2024-12-24 04:54:10|459.17|456.87|459.18|456.88|459.22|456.92|459.16|456.86|11
1735016060000|2024-12-24 04:54:20|459.27|456.97|459.53|457.23|459.54|457.24|459.27|456.97|14
1735016070000|2024-12-24 04:54:30|459.54|457.24|459.7|457.4|459.7|457.4|459.54|457.24|15
1735016080000|2024-12-24 04:54:40|459.71|457.41|459.85|457.55|459.85|457.55|459.71|457.41|14
1735016090000|2024-12-24 04:54:50|459.88|457.58|459.87|457.57|459.88|457.58|459.82|457.52|14
1735016100000|2024-12-24 04:55:00|459.88|457.58|459.79|457.49|459.88|457.58|459.73|457.43|16
1735016110000|2024-12-24 04:55:10|459.8|457.5|459.91|457.61|459.91|457.61|459.8|457.5|14
1735016120000|2024-12-24 04:55:20|459.95|457.65|459.95|457.65|459.96|457.66|459.84|457.54|14
1735016130000|2024-12-24 04:55:30|459.96|457.66|462.82|460.52|462.82|460.52|459.96|457.66|30
1735016140000|2024-12-24 04:55:40|462.93|460.63|463.13|460.83|463.13|460.83|462.93|460.63|8
1735016150000|2024-12-24 04:55:50|463.18|460.88|463.27|460.97|463.27|460.97|463.15|460.85|16
1735016160000|2024-12-24 04:56:00|463.17|460.87|462.98|460.68|463.18|460.88|462.94|460.64|17
1735016170000|2024-12-24 04:56:10|462.95|460.65|463.26|460.96|463.26|460.96|462.94|460.64|21
1735016180000|2024-12-24 04:56:20|463.25|460.95|463.27|460.97|463.27|460.97|463.22|460.92|5
1735016190000|2024-12-24 04:56:30|463.61|461.31|463.77|461.47|463.91|461.61|463.61|461.31|13
1735016200000|2024-12-24 04:56:40|463.78|461.48|463.51|461.21|463.81|461.51|463.48|461.18|23
1735016210000|2024-12-24 04:56:50|463.52|461.22|463.57|461.27|463.81|461.51|463.52|461.22|22
1735016220000|2024-12-24 04:57:00|463.55|461.25|463.27|460.97|463.57|461.27|463.21|460.91|17
1735016230000|2024-12-24 04:57:10|463.26|460.96|463.09|460.79|463.32|461.02|463.05|460.75|18
1735016240000|2024-12-24 04:57:20|463.08|460.78|463.27|460.97|463.29|460.99|463.06|460.76|14
1735016250000|2024-12-24 04:57:30|463.28|460.98|463.41|461.11|463.42|461.12|463.26|460.96|14
1735016260000|2024-12-24 04:57:40|463.4|461.1|463.17|460.87|463.4|461.1|463.17|460.87|11
1735016270000|2024-12-24 04:57:50|463.18|460.88|463.45|461.15|463.56|461.26|463.14|460.84|17
1735016280000|2024-12-24 04:58:00|463.46|461.16|463.9|461.6|463.93|461.63|463.45|461.15|21
1735016290000|2024-12-24 04:58:10|463.91|461.61|463.7|461.4|463.93|461.63|463.7|461.4|17
1735016300000|2024-12-24 04:58:20|463.68|461.38|463.46|461.16|463.68|461.38|463.46|461.16|18
1735016310000|2024-12-24 04:58:30|463.47|461.17|463.45|461.15|463.47|461.17|463.45|461.15|7
1735016320000|2024-12-24 04:58:40|463.36|461.06|463.55|461.25|463.62|461.32|463.34|461.04|16
1735016330000|2024-12-24 04:58:50|463.54|461.24|463.33|461.03|463.54|461.24|463.33|461.03|13
1735016340000|2024-12-24 04:59:00|463.34|461.04|463.26|460.96|463.35|461.05|463.26|460.96|15
1735016350000|2024-12-24 04:59:10|463.27|460.97|463.27|460.97|463.36|461.06|463.27|460.97|13
1735016360000|2024-12-24 04:59:20|463.3|461|463.26|460.96|463.31|461.01|463.26|460.96|8
1735016370000|2024-12-24 04:59:30|463.27|460.97|463.58|461.28|463.59|461.29|463.27|460.97|13
1735016380000|2024-12-24 04:59:40|463.59|461.29|463.78|461.48|463.84|461.54|463.59|461.29|13
1735016390000|2024-12-24 04:59:50|463.76|461.46|463.88|461.58|463.89|461.59|463.76|461.46|11
1735016400000|2024-12-24 05:00:00|463.89|461.59|464.1|461.8|464.33|462.03|463.89|461.59|25
1735016410000|2024-12-24 05:00:10|464.32|462.02|464.57|462.27|464.57|462.27|464.32|462.02|15
1735016420000|2024-12-24 05:00:20|464.59|462.29|464.6|462.3|464.79|462.49|464.58|462.28|25
1735016430000|2024-12-24 05:00:30|464.66|462.36|464.63|462.33|464.73|462.43|464.63|462.33|11
1735016440000|2024-12-24 05:00:40|464.59|462.29|463.97|461.67|464.59|462.29|463.93|461.63|22
1735016450000|2024-12-24 05:00:50|463.96|461.66|463.73|461.43|463.96|461.66|463.69|461.39|14
1735016460000|2024-12-24 05:01:00|463.74|461.44|462.21|459.91|463.85|461.55|462.21|459.91|21
1735016470000|2024-12-24 05:01:10|462|459.7|461.13|458.83|462|459.7|461|458.7|26
1735016480000|2024-12-24 05:01:20|461.14|458.84|460.92|458.62|461.16|458.86|460.89|458.59|16
1735016490000|2024-12-24 05:01:30|460.94|458.64|461.03|458.73|461.03|458.73|460.94|458.64|10
1735016500000|2024-12-24 05:01:40|461.02|458.72|461.01|458.71|461.02|458.72|460.87|458.57|25
1735016510000|2024-12-24 05:01:50|461|458.7|460.84|458.54|461.01|458.71|460.84|458.54|11
1735016520000|2024-12-24 05:02:00|460.79|458.49|460.88|458.58|460.88|458.58|460.77|458.47|13
1735016530000|2024-12-24 05:02:10|460.87|458.57|460.73|458.43|460.87|458.57|460.72|458.42|16
1735016540000|2024-12-24 05:02:20|460.72|458.42|460.58|458.28|460.77|458.47|460.48|458.18|19
1735016550000|2024-12-24 05:02:30|460.59|458.29|460.31|458.01|460.6|458.3|460.31|458.01|16
1735016560000|2024-12-24 05:02:40|460.3|458|460.22|457.92|460.32|458.02|460.22|457.92|11
1735016570000|2024-12-24 05:02:50|460.06|457.76|460|457.7|460.08|457.78|459.89|457.59|17
1735016580000|2024-12-24 05:03:00|459.99|457.69|460.05|457.75|460.05|457.75|459.95|457.65|13
1735016590000|2024-12-24 05:03:10|460.06|457.76|459.92|457.62|460.06|457.76|459.92|457.62|16
1735016600000|2024-12-24 05:03:20|459.91|457.61|459.93|457.63|459.96|457.66|459.89|457.59|17
1735016610000|2024-12-24 05:03:30|459.92|457.62|459.91|457.61|459.97|457.67|459.91|457.61|8
1735016620000|2024-12-24 05:03:40|459.9|457.6|459.86|457.56|459.9|457.6|459.83|457.53|9
1735016640000|2024-12-24 05:04:00|459.93|457.63|459.96|457.66|459.97|457.67|459.93|457.63|7
1735016650000|2024-12-24 05:04:10|459.95|457.65|459.92|457.62|459.97|457.67|459.91|457.61|13
1735016660000|2024-12-24 05:04:20|459.91|457.61|460|457.7|460|457.7|459.84|457.54|10
1735016670000|2024-12-24 05:04:30|459.99|457.69|460.27|457.97|460.35|458.05|459.99|457.69|16
1735016680000|2024-12-24 05:04:40|460.25|457.95|460.55|458.25|460.61|458.31|460.24|457.94|11
1735016690000|2024-12-24 05:04:50|460.56|458.26|460.66|458.36|460.66|458.36|460.55|458.25|9
1735016700000|2024-12-24 05:05:00|460.61|458.31|460.62|458.32|460.62|458.32|460.58|458.28|11
1735016710000|2024-12-24 05:05:10|460.63|458.33|460.59|458.29|460.63|458.33|460.57|458.27|9
1735016720000|2024-12-24 05:05:20|460.58|458.28|460.32|458.02|460.58|458.28|460.24|457.94|17
1735016730000|2024-12-24 05:05:30|460.4|458.1|460.39|458.09|460.44|458.14|460.37|458.07|9
1735016740000|2024-12-24 05:05:40|460.34|458.04|460.63|458.33|460.63|458.33|460.33|458.03|18
1735016750000|2024-12-24 05:05:50|460.62|458.32|460.67|458.37|460.67|458.37|460.62|458.32|6
1735016790000|2024-12-24 05:06:30|460.66|458.36|460.2|457.9|460.66|458.36|460.2|457.9|13
1735016800000|2024-12-24 05:06:40|460.21|457.91|460.36|458.06|460.36|458.06|460.17|457.87|14
1735016810000|2024-12-24 05:06:50|460.38|458.08|460.39|458.09|460.41|458.11|460.33|458.03|13
1735016820000|2024-12-24 05:07:00|460.44|458.14|460.54|458.24|460.58|458.28|460.43|458.13|24
1735016830000|2024-12-24 05:07:10|460.53|458.23|460.57|458.27|460.57|458.27|460.53|458.23|7
1735016840000|2024-12-24 05:07:20|460.58|458.28|460.62|458.32|460.65|458.35|460.57|458.27|11
1735016850000|2024-12-24 05:07:30|460.59|458.29|460.63|458.33|460.66|458.36|460.59|458.29|10
1735016860000|2024-12-24 05:07:40|460.67|458.37|460.96|458.66|460.96|458.66|460.67|458.37|17
1735016870000|2024-12-24 05:07:50|460.94|458.64|460.96|458.66|460.96|458.66|460.94|458.64|9
1735016880000|2024-12-24 05:08:00|460.95|458.65|460.96|458.66|460.97|458.67|460.89|458.59|7
1735016890000|2024-12-24 05:08:10|460.97|458.67|460.97|458.67|460.97|458.67|460.97|458.67|1
1735016900000|2024-12-24 05:08:20|461.1|458.8|461.22|458.92|461.22|458.92|461.1|458.8|2
1735016940000|2024-12-24 05:09:00|461.2|458.9|461.19|458.89|461.21|458.91|461.13|458.83|14
1735016950000|2024-12-24 05:09:10|461.15|458.85|461.22|458.92|461.22|458.92|461.15|458.85|5
1735016970000|2024-12-24 05:09:30|461.18|458.88|461.2|458.9|461.2|458.9|461.18|458.88|3
1735016980000|2024-12-24 05:09:40|461.15|458.85|461.05|458.75|461.15|458.85|461.05|458.75|2
1735016990000|2024-12-24 05:09:50|461.06|458.76|461.18|458.88|461.19|458.89|461.06|458.76|13
1735017000000|2024-12-24 05:10:00|461.19|458.89|461.22|458.92|461.22|458.92|461.19|458.89|2
1735017010000|2024-12-24 05:10:10|461.13|458.83|461.22|458.92|461.22|458.92|461.12|458.82|7
1735017070000|2024-12-24 05:11:10|461.09|458.79|461.09|458.79|461.1|458.8|461.09|458.79|3
1735017080000|2024-12-24 05:11:20|461.1|458.8|461.35|459.05|461.36|459.06|461.1|458.8|13
1735017090000|2024-12-24 05:11:30|461.33|459.03|461.2|458.9|461.33|459.03|461.2|458.9|6
1735017100000|2024-12-24 05:11:40|461.25|458.95|461.33|459.03|461.34|459.04|461.14|458.84|13
1735017110000|2024-12-24 05:11:50|461.34|459.04|461.31|459.01|461.34|459.04|461.31|459.01|5
1735017120000|2024-12-24 05:12:00|461.3|459|461.42|459.12|461.43|459.13|461.15|458.85|16
1735017130000|2024-12-24 05:12:10|461.43|459.13|461.42|459.12|461.43|459.13|461.42|459.12|4
1735017140000|2024-12-24 05:12:20|461.43|459.13|461.51|459.21|461.51|459.21|461.43|459.13|4
1735017150000|2024-12-24 05:12:30|461.46|459.16|461.44|459.14|461.48|459.18|461.43|459.13|5
1735017160000|2024-12-24 05:12:40|461.46|459.16|461.47|459.17|461.51|459.21|461.44|459.14|9
1735017170000|2024-12-24 05:12:50|461.48|459.18|461.46|459.16|461.49|459.19|461.46|459.16|6
1735017180000|2024-12-24 05:13:00|461.47|459.17|461.39|459.09|461.47|459.17|461.39|459.09|3
1735017190000|2024-12-24 05:13:10|461.38|459.08|461.45|459.15|461.45|459.15|461.36|459.06|10
1735017200000|2024-12-24 05:13:20|461.43|459.13|461.43|459.13|461.45|459.15|461.43|459.13|3
1735017210000|2024-12-24 05:13:30|461.41|459.11|461.27|458.97|461.42|459.12|461.24|458.94|18
1735017220000|2024-12-24 05:13:40|461.29|458.99|461.3|459|461.33|459.03|461.27|458.97|15
1735017230000|2024-12-24 05:13:50|461.28|458.98|461.27|458.97|461.33|459.03|461.27|458.97|6
1735017240000|2024-12-24 05:14:00|461.25|458.95|461.2|458.9|461.29|458.99|461.2|458.9|8
1735017250000|2024-12-24 05:14:10|461.19|458.89|461.32|459.02|461.32|459.02|461.18|458.88|8
1735017260000|2024-12-24 05:14:20|461.27|458.97|461.07|458.77|461.27|458.97|461.06|458.76|12
1735017270000|2024-12-24 05:14:30|461.09|458.79|461.3|459|461.33|459.03|461.07|458.77|11
1735017280000|2024-12-24 05:14:40|461.31|459.01|461.44|459.14|461.44|459.14|461.31|459.01|15
1735017290000|2024-12-24 05:14:50|461.42|459.12|461.18|458.88|461.42|459.12|461.18|458.88|11
1735017300000|2024-12-24 05:15:00|461.19|458.89|461.64|459.34|461.64|459.34|461.14|458.84|16
1735017310000|2024-12-24 05:15:10|461.58|459.28|461.64|459.34|461.64|459.34|461.58|459.28|18
1735017360000|2024-12-24 05:16:00|461.65|459.35|461.73|459.43|461.73|459.43|461.65|459.35|2
1735017380000|2024-12-24 05:16:20|461.71|459.41|461.68|459.38|461.71|459.41|461.63|459.33|8
1735017390000|2024-12-24 05:16:30|461.67|459.37|461.56|459.26|461.67|459.37|461.54|459.24|5
1735017410000|2024-12-24 05:16:50|461.55|459.25|461.44|459.14|461.55|459.25|461.41|459.11|6
1735017420000|2024-12-24 05:17:00|461.45|459.15|461.6|459.3|461.6|459.3|461.45|459.15|5
1735017430000|2024-12-24 05:17:10|461.58|459.28|461.3|459|461.6|459.3|461.3|459|12
1735017440000|2024-12-24 05:17:20|461.27|458.97|461.18|458.88|461.27|458.97|461.18|458.88|3
1735017450000|2024-12-24 05:17:30|461.17|458.87|460.77|458.47|461.17|458.87|460.77|458.47|12
1735017460000|2024-12-24 05:17:40|460.75|458.45|460.99|458.69|461.03|458.73|460.69|458.39|21
1735017470000|2024-12-24 05:17:50|460.98|458.68|460.71|458.41|460.98|458.68|460.71|458.41|11
1735017480000|2024-12-24 05:18:00|460.69|458.39|460.68|458.38|460.75|458.45|460.68|458.38|16
1735017490000|2024-12-24 05:18:10|460.61|458.31|460.77|458.47|460.83|458.53|460.59|458.29|15
1735017500000|2024-12-24 05:18:20|460.71|458.41|460.71|458.41|460.71|458.41|460.67|458.37|13
1735017510000|2024-12-24 05:18:30|460.73|458.43|461.05|458.75|461.05|458.75|460.73|458.43|15
1735017520000|2024-12-24 05:18:40|461.03|458.73|460.99|458.69|461.03|458.73|460.99|458.69|2
1735017530000|2024-12-24 05:18:50|460.98|458.68|460.87|458.57|460.98|458.68|460.87|458.57|13
1735017540000|2024-12-24 05:19:00|460.88|458.58|461.05|458.75|461.05|458.75|460.87|458.57|22
1735017550000|2024-12-24 05:19:10|461.04|458.74|460.5|458.2|461.04|458.74|460.5|458.2|20
1735017560000|2024-12-24 05:19:20|460.49|458.19|460.54|458.24|460.57|458.27|460.45|458.15|17
1735017570000|2024-12-24 05:19:30|460.5|458.2|460.56|458.26|460.56|458.26|460.5|458.2|12
1735017580000|2024-12-24 05:19:40|460.57|458.27|460.56|458.26|460.57|458.27|460.53|458.23|8
1735017590000|2024-12-24 05:19:50|460.72|458.42|460.6|458.3|460.76|458.46|460.6|458.3|18
1735017600000|2024-12-24 05:20:00|460.61|458.31|460.48|458.18|460.61|458.31|460.48|458.18|18
1735017610000|2024-12-24 05:20:10|460.46|458.16|460.52|458.22|460.52|458.22|460.34|458.04|20
1735017620000|2024-12-24 05:20:20|460.53|458.23|460.41|458.11|460.53|458.23|460.39|458.09|22
1735017630000|2024-12-24 05:20:30|460.4|458.1|460.38|458.08|460.46|458.16|460.38|458.08|17
1735017640000|2024-12-24 05:20:40|460.37|458.07|460.19|457.89|460.37|458.07|460.07|457.77|19
1735017650000|2024-12-24 05:20:50|460.34|458.04|460.18|457.88|460.34|458.04|460.18|457.88|17
1735017660000|2024-12-24 05:21:00|460.2|457.9|460.45|458.15|460.45|458.15|460.18|457.88|23
1735017670000|2024-12-24 05:21:10|460.42|458.12|460.11|457.81|460.45|458.15|460.11|457.81|21
1735017680000|2024-12-24 05:21:20|460.12|457.82|460.25|457.95|460.27|457.97|460.12|457.82|10
1735017690000|2024-12-24 05:21:30|460.22|457.92|460.47|458.17|460.47|458.17|460.22|457.92|11
1735017700000|2024-12-24 05:21:40|460.48|458.18|460.6|458.3|460.62|458.32|460.43|458.13|22
1735017710000|2024-12-24 05:21:50|460.55|458.25|460.65|458.35|460.65|458.35|460.55|458.25|26
1735017720000|2024-12-24 05:22:00|460.74|458.44|460.84|458.54|460.85|458.55|460.74|458.44|17
1735017730000|2024-12-24 05:22:10|460.83|458.53|460.88|458.58|460.9|458.6|460.83|458.53|11
1735017740000|2024-12-24 05:22:20|460.87|458.57|460.94|458.64|460.94|458.64|460.84|458.54|17
1735017760000|2024-12-24 05:22:40|460.99|458.69|461.31|459.01|461.31|459.01|460.99|458.69|3
1735017790000|2024-12-24 05:23:10|461.28|458.98|461.28|458.98|461.28|458.98|461.13|458.83|16
1735017800000|2024-12-24 05:23:20|461.27|458.97|461.21|458.91|461.27|458.97|461.16|458.86|20
1735017810000|2024-12-24 05:23:30|461.23|458.93|461.31|459.01|461.31|459.01|461.22|458.92|11
1735017840000|2024-12-24 05:24:00|461.29|458.99|461.16|458.86|461.29|458.99|461.14|458.84|6
1735017850000|2024-12-24 05:24:10|461.18|458.88|461.31|459.01|461.31|459.01|461.15|458.85|10
1735017880000|2024-12-24 05:24:40|461.5|459.2|461.5|459.2|461.5|459.2|461.5|459.2|1
1735017890000|2024-12-24 05:24:50|461.44|459.14|461.5|459.2|461.5|459.2|461.44|459.14|5
1735017900000|2024-12-24 05:25:00|461.47|459.17|461.37|459.07|461.47|459.17|461.34|459.04|4
1735017910000|2024-12-24 05:25:10|461.35|459.05|461.2|458.9|461.37|459.07|461.2|458.9|16
1735017920000|2024-12-24 05:25:20|461.18|458.88|461.25|458.95|461.31|459.01|461.18|458.88|12
1735017930000|2024-12-24 05:25:30|461.24|458.94|461.4|459.1|461.42|459.12|461.19|458.89|22
1735017940000|2024-12-24 05:25:40|461.41|459.11|461.41|459.11|461.42|459.12|461.38|459.08|10
1735017950000|2024-12-24 05:25:50|461.42|459.12|461.43|459.13|461.45|459.15|461.37|459.07|11
1735017960000|2024-12-24 05:26:00|461.44|459.14|461.54|459.24|461.55|459.25|461.43|459.13|9
1735017970000|2024-12-24 05:26:10|461.55|459.25|461.32|459.02|461.55|459.25|461.32|459.02|11
1735017980000|2024-12-24 05:26:20|461.34|459.04|461.43|459.13|461.48|459.18|461.34|459.04|10
1735017990000|2024-12-24 05:26:30|461.44|459.14|461.39|459.09|461.49|459.19|461.39|459.09|7
1735018000000|2024-12-24 05:26:40|461.38|459.08|461.3|459|461.38|459.08|461.27|458.97|5
1735018010000|2024-12-24 05:26:50|461.29|458.99|461.19|458.89|461.29|458.99|461.19|458.89|5
1735018020000|2024-12-24 05:27:00|461.17|458.87|461.28|458.98|461.34|459.04|461.08|458.78|12
1735018030000|2024-12-24 05:27:10|461.26|458.96|461.34|459.04|461.41|459.11|461.26|458.96|17
1735018040000|2024-12-24 05:27:20|461.35|459.05|461.32|459.02|461.35|459.05|461.32|459.02|3
1735018050000|2024-12-24 05:27:30|461.33|459.03|461.47|459.17|461.47|459.17|461.33|459.03|15
1735018060000|2024-12-24 05:27:40|461.49|459.19|461.43|459.13|461.58|459.28|461.43|459.13|12
1735018070000|2024-12-24 05:27:50|461.44|459.14|461.48|459.18|461.48|459.18|461.43|459.13|8
1735018080000|2024-12-24 05:28:00|461.47|459.17|461.37|459.07|461.47|459.17|461.37|459.07|5
1735018090000|2024-12-24 05:28:10|461.35|459.05|461.43|459.13|461.46|459.16|461.35|459.05|12
1735018100000|2024-12-24 05:28:20|461.44|459.14|461.43|459.13|461.44|459.14|461.43|459.13|12
1735018110000|2024-12-24 05:28:30|461.42|459.12|461.37|459.07|461.42|459.12|461.37|459.07|2
1735018120000|2024-12-24 05:28:40|461.39|459.09|461.4|459.1|461.41|459.11|461.39|459.09|8
1735018130000|2024-12-24 05:28:50|461.41|459.11|461.45|459.15|461.45|459.15|461.22|458.92|19
1735018140000|2024-12-24 05:29:00|461.42|459.12|461.59|459.29|461.59|459.29|461.42|459.12|17
1735018150000|2024-12-24 05:29:10|461.6|459.3|461.59|459.29|461.6|459.3|461.52|459.22|10
1735018160000|2024-12-24 05:29:20|461.57|459.27|461.6|459.3|461.63|459.33|461.56|459.26|17
1735018170000|2024-12-24 05:29:30|461.61|459.31|461.65|459.35|461.65|459.35|461.6|459.3|6
1735018180000|2024-12-24 05:29:40|461.63|459.33|461.69|459.39|461.69|459.39|461.63|459.33|8
1735018200000|2024-12-24 05:30:00|461.87|459.57|461.91|459.61|461.91|459.61|461.87|459.57|2
1735018210000|2024-12-24 05:30:10|461.88|459.58|461.64|459.34|461.89|459.59|461.63|459.33|16
1735018220000|2024-12-24 05:30:20|461.62|459.32|461.87|459.57|461.87|459.57|461.61|459.31|19
1735018230000|2024-12-24 05:30:30|461.88|459.58|462|459.7|462|459.7|461.88|459.58|4
1735018240000|2024-12-24 05:30:40|462.01|459.71|462.29|459.99|462.29|459.99|462.01|459.71|3
1735018280000|2024-12-24 05:31:20|462.15|459.85|462.03|459.73|462.15|459.85|462|459.7|13
1735018290000|2024-12-24 05:31:30|462.04|459.74|462.09|459.79|462.09|459.79|462.04|459.74|10
1735018300000|2024-12-24 05:31:40|462.1|459.8|462.21|459.91|462.29|459.99|462.1|459.8|17
1735018310000|2024-12-24 05:31:50|462.22|459.92|462.29|459.99|462.29|459.99|462.22|459.92|10
1735018320000|2024-12-24 05:32:00|462.25|459.95|462.05|459.75|462.25|459.95|462.02|459.72|16
1735018330000|2024-12-24 05:32:10|462.04|459.74|462.29|459.99|462.29|459.99|462.04|459.74|9
1735018340000|2024-12-24 05:32:20|462.25|459.95|462.2|459.9|462.26|459.96|462.11|459.81|11
1735018350000|2024-12-24 05:32:30|462.18|459.88|462.13|459.83|462.18|459.88|462.1|459.8|12
1735018360000|2024-12-24 05:32:40|462.17|459.87|462.18|459.88|462.19|459.89|462.14|459.84|11
1735018370000|2024-12-24 05:32:50|462.21|459.91|462.25|459.95|462.26|459.96|462.21|459.91|9
1735018380000|2024-12-24 05:33:00|462.26|459.96|462.16|459.86|462.26|459.96|462.16|459.86|13
1735018390000|2024-12-24 05:33:10|462.01|459.71|461.86|459.56|462.02|459.72|461.75|459.45|27
1735018400000|2024-12-24 05:33:20|461.85|459.55|461.87|459.57|461.92|459.62|461.82|459.52|22
1735018410000|2024-12-24 05:33:30|461.85|459.55|461.89|459.59|461.89|459.59|461.83|459.53|11
1735018420000|2024-12-24 05:33:40|461.92|459.62|462.12|459.82|462.13|459.83|461.92|459.62|9
1735018430000|2024-12-24 05:33:50|462.16|459.86|462.29|459.99|462.29|459.99|462.16|459.86|6
1735018460000|2024-12-24 05:34:20|462.24|459.94|462.15|459.85|462.25|459.95|462.11|459.81|12
1735018470000|2024-12-24 05:34:30|462.16|459.86|462.14|459.84|462.17|459.87|462.14|459.84|8
1735018480000|2024-12-24 05:34:40|462.16|459.86|461.79|459.49|462.16|459.86|461.79|459.49|12
1735018490000|2024-12-24 05:34:50|461.73|459.43|461.57|459.27|461.74|459.44|461.57|459.27|22
1735018500000|2024-12-24 05:35:00|461.59|459.29|461.31|459.01|461.62|459.32|461.3|459|13
1735018510000|2024-12-24 05:35:10|461.3|459|461.1|458.8|461.3|459|461.1|458.8|13
1735018520000|2024-12-24 05:35:20|461.09|458.79|460.95|458.65|461.09|458.79|460.95|458.65|16
1735018530000|2024-12-24 05:35:30|460.91|458.61|460.9|458.6|460.98|458.68|460.9|458.6|13
1735018540000|2024-12-24 05:35:40|460.87|458.57|460.72|458.42|460.87|458.57|460.71|458.41|9
1735018550000|2024-12-24 05:35:50|460.71|458.41|460.66|458.36|460.71|458.41|460.48|458.18|18
1735018560000|2024-12-24 05:36:00|460.64|458.34|460.7|458.4|460.76|458.46|460.64|458.34|19
1735018570000|2024-12-24 05:36:10|460.62|458.32|460.56|458.26|460.62|458.32|460.55|458.25|11
1735018580000|2024-12-24 05:36:20|460.55|458.25|460.57|458.27|460.59|458.29|460.55|458.25|9
1735018590000|2024-12-24 05:36:30|460.56|458.26|460.36|458.06|460.56|458.26|460.29|457.99|17
1735018600000|2024-12-24 05:36:40|460.37|458.07|460.36|458.06|460.47|458.17|460.31|458.01|15
1735018610000|2024-12-24 05:36:50|460.35|458.05|460.53|458.23|460.53|458.23|460.35|458.05|10
1735018620000|2024-12-24 05:37:00|460.54|458.24|460.69|458.39|460.71|458.41|460.52|458.22|22
1735018630000|2024-12-24 05:37:10|460.7|458.4|460.46|458.16|460.7|458.4|460.46|458.16|14
1735018640000|2024-12-24 05:37:20|460.48|458.18|460.4|458.1|460.6|458.3|460.4|458.1|21
1735018650000|2024-12-24 05:37:30|460.39|458.09|460.33|458.03|460.39|458.09|460.32|458.02|11
1735018660000|2024-12-24 05:37:40|460.32|458.02|460.33|458.03|460.33|458.03|460.31|458.01|14
1735018670000|2024-12-24 05:37:50|460.34|458.04|460.57|458.27|460.57|458.27|460.33|458.03|14
1735018680000|2024-12-24 05:38:00|460.58|458.28|460.57|458.27|460.67|458.37|460.57|458.27|14
1735018690000|2024-12-24 05:38:10|460.56|458.26|460.57|458.27|460.58|458.28|460.56|458.26|16
1735018700000|2024-12-24 05:38:20|460.58|458.28|460.72|458.42|460.72|458.42|460.58|458.28|3
1735018710000|2024-12-24 05:38:30|460.9|458.6|460.95|458.65|460.95|458.65|460.9|458.6|2
1735018730000|2024-12-24 05:38:50|460.91|458.61|460.75|458.45|460.91|458.61|460.72|458.42|8
1735018740000|2024-12-24 05:39:00|460.74|458.44|460.95|458.65|460.95|458.65|460.74|458.44|5
1735018760000|2024-12-24 05:39:20|460.93|458.63|460.8|458.5|460.93|458.63|460.8|458.5|5
1735018770000|2024-12-24 05:39:30|460.79|458.49|460.86|458.56|460.88|458.58|460.79|458.49|12
1735018780000|2024-12-24 05:39:40|460.85|458.55|460.91|458.61|460.91|458.61|460.82|458.52|11
1735018790000|2024-12-24 05:39:50|460.92|458.62|460.93|458.63|460.93|458.63|460.92|458.62|10
1735018800000|2024-12-24 05:40:00|460.94|458.64|460.79|458.49|460.94|458.64|460.73|458.43|15
1735018810000|2024-12-24 05:40:10|460.76|458.46|460.93|458.63|460.93|458.63|460.75|458.45|16
1735018820000|2024-12-24 05:40:20|460.94|458.64|460.95|458.65|460.95|458.65|460.94|458.64|2
1735018840000|2024-12-24 05:40:40|460.93|458.63|460.91|458.61|460.95|458.65|460.91|458.61|4
1735018850000|2024-12-24 05:40:50|460.9|458.6|460.86|458.56|460.9|458.6|460.86|458.56|10
1735018860000|2024-12-24 05:41:00|460.88|458.58|460.78|458.48|460.88|458.58|460.73|458.43|12
1735018870000|2024-12-24 05:41:10|460.77|458.47|460.71|458.41|460.78|458.48|460.7|458.4|16
1735018880000|2024-12-24 05:41:20|460.7|458.4|460.93|458.63|460.94|458.64|460.67|458.37|16
1735018890000|2024-12-24 05:41:30|460.89|458.59|460.9|458.6|460.92|458.62|460.89|458.59|10
1735018900000|2024-12-24 05:41:40|460.91|458.61|460.83|458.53|460.91|458.61|460.69|458.39|23
1735018910000|2024-12-24 05:41:50|460.81|458.51|460.83|458.53|460.83|458.53|460.81|458.51|10
1735018920000|2024-12-24 05:42:00|460.82|458.52|460.83|458.53|460.84|458.54|460.82|458.52|14
1735018930000|2024-12-24 05:42:10|460.81|458.51|460.85|458.55|460.89|458.59|460.81|458.51|13
1735018940000|2024-12-24 05:42:20|460.86|458.56|460.93|458.63|460.93|458.63|460.71|458.41|15
1735018950000|2024-12-24 05:42:30|460.95|458.65|460.95|458.65|460.95|458.65|460.95|458.65|1
1735019000000|2024-12-24 05:43:20|461.14|458.84|461.14|458.84|461.14|458.84|461.14|458.84|1
1735019100000|2024-12-24 05:45:00|461.02|458.72|461.07|458.77|461.08|458.78|460.98|458.68|11
1735019110000|2024-12-24 05:45:10|461.08|458.78|461.11|458.81|461.12|458.82|461.05|458.75|17
1735019120000|2024-12-24 05:45:20|461.12|458.82|461.14|458.84|461.14|458.84|461.11|458.81|5
1735019130000|2024-12-24 05:45:30|461.12|458.82|460.99|458.69|461.12|458.82|460.98|458.68|4
1735019140000|2024-12-24 05:45:40|461|458.7|461.08|458.78|461.11|458.81|460.99|458.69|17
1735019150000|2024-12-24 05:45:50|461.09|458.79|461.14|458.84|461.14|458.84|461.09|458.79|13
1735019170000|2024-12-24 05:46:10|461.1|458.8|461.1|458.8|461.11|458.81|461.08|458.78|8
1735019180000|2024-12-24 05:46:20|461.08|458.78|461.14|458.84|461.14|458.84|461.08|458.78|11
1735019260000|2024-12-24 05:47:40|461.21|458.91|461.33|459.03|461.33|459.03|461.21|458.91|4
1735019280000|2024-12-24 05:48:00|461.3|459|461.28|458.98|461.3|459|461.28|458.98|2
1735019290000|2024-12-24 05:48:10|461.3|459|461.26|458.96|461.3|459|461.15|458.85|16
1735019300000|2024-12-24 05:48:20|461.24|458.94|461.27|458.97|461.27|458.97|461.17|458.87|18
1735019310000|2024-12-24 05:48:30|461.24|458.94|461.25|458.95|461.27|458.97|461.24|458.94|23
1735019320000|2024-12-24 05:48:40|461.23|458.93|461.32|459.02|461.32|459.02|461.15|458.85|13
1735019330000|2024-12-24 05:48:50|461.33|459.03|461.47|459.17|461.47|459.17|461.33|459.03|11
1735019340000|2024-12-24 05:49:00|461.46|459.16|461.2|458.9|461.46|459.16|461.2|458.9|14
1735019350000|2024-12-24 05:49:10|461.22|458.92|461.16|458.86|461.22|458.92|461.14|458.84|16
1735019360000|2024-12-24 05:49:20|461.14|458.84|461.27|458.97|461.29|458.99|461.14|458.84|16
1735019370000|2024-12-24 05:49:30|461.25|458.95|461.26|458.96|461.32|459.02|461.22|458.92|21
1735019380000|2024-12-24 05:49:40|461.24|458.94|461.18|458.88|461.25|458.95|460.99|458.69|15
1735019390000|2024-12-24 05:49:50|461.16|458.86|461.15|458.85|461.16|458.86|461.15|458.85|8
1735019400000|2024-12-24 05:50:00|461.14|458.84|461.14|458.84|461.14|458.84|461.14|458.84|1
1735019410000|2024-12-24 05:50:10|461.15|458.85|460.95|458.65|461.2|458.9|460.89|458.59|17
1735019420000|2024-12-24 05:50:20|460.94|458.64|460.93|458.63|461|458.7|460.9|458.6|13
1735019430000|2024-12-24 05:50:30|460.9|458.6|460.76|458.46|460.9|458.6|460.73|458.43|12
1735019440000|2024-12-24 05:50:40|460.77|458.47|460.68|458.38|460.79|458.49|460.62|458.32|19
1735019450000|2024-12-24 05:50:50|460.87|458.57|460.84|458.54|460.88|458.58|460.83|458.53|16
1735019460000|2024-12-24 05:51:00|460.83|458.53|460.74|458.44|460.85|458.55|460.71|458.41|11
1735019470000|2024-12-24 05:51:10|460.73|458.43|460.41|458.11|460.74|458.44|460.41|458.11|25
1735019480000|2024-12-24 05:51:20|460.39|458.09|460.32|458.02|460.39|458.09|460.28|457.98|13
1735019490000|2024-12-24 05:51:30|460.29|457.99|460.39|458.09|460.39|458.09|460.28|457.98|11
1735019500000|2024-12-24 05:51:40|460.4|458.1|460.43|458.13|460.44|458.14|460.39|458.09|16
1735019510000|2024-12-24 05:51:50|460.44|458.14|460.56|458.26|460.57|458.27|460.41|458.11|18
1735019520000|2024-12-24 05:52:00|460.57|458.27|460.59|458.29|460.6|458.3|460.56|458.26|7
1735019530000|2024-12-24 05:52:10|460.6|458.3|460.59|458.29|460.6|458.3|460.59|458.29|6
1735019540000|2024-12-24 05:52:20|460.6|458.3|460.6|458.3|460.6|458.3|460.59|458.29|3
1735019600000|2024-12-24 05:53:20|460.53|458.23|460.6|458.3|460.6|458.3|460.5|458.2|8
1735019650000|2024-12-24 05:54:10|460.58|458.28|460.6|458.3|460.6|458.3|460.58|458.28|3
1735019680000|2024-12-24 05:54:40|460.56|458.26|460.6|458.3|460.6|458.3|460.56|458.26|8
1735019690000|2024-12-24 05:54:50|460.52|458.22|460.6|458.3|460.6|458.3|460.52|458.22|12
1735019880000|2024-12-24 05:58:00|460.61|458.31|460.68|458.38|460.68|458.38|460.61|458.31|2
1735019930000|2024-12-24 05:58:50|460.78|458.48|460.89|458.59|460.89|458.59|460.78|458.48|2
1735019940000|2024-12-24 05:59:00|460.92|458.62|460.96|458.66|460.96|458.66|460.92|458.62|2
1735019960000|2024-12-24 05:59:20|460.97|458.67|460.97|458.67|460.97|458.67|460.97|458.67|1
1735020000000|2024-12-24 06:00:00|460.96|458.66|460.97|458.67|460.97|458.67|460.96|458.66|2
1735020020000|2024-12-24 06:00:20|460.98|458.68|461.17|458.87|461.17|458.87|460.98|458.68|2
1735020040000|2024-12-24 06:00:40|461.34|459.04|461.34|459.04|461.34|459.04|461.34|459.04|1
1735020110000|2024-12-24 06:01:50|461.32|459.02|461.27|458.97|461.32|459.02|461.26|458.96|5
1735020120000|2024-12-24 06:02:00|461.29|458.99|461.27|458.97|461.32|459.02|461.27|458.97|21
1735020130000|2024-12-24 06:02:10|461.28|458.98|461.28|458.98|461.28|458.98|461.26|458.96|6
1735020140000|2024-12-24 06:02:20|461.27|458.97|461.3|459|461.3|459|461.26|458.96|13
1735020150000|2024-12-24 06:02:30|461.34|459.04|461.34|459.04|461.34|459.04|461.34|459.04|1
1735020170000|2024-12-24 06:02:50|461.3|459|461.22|458.92|461.31|459.01|461.22|458.92|18
1735020180000|2024-12-24 06:03:00|461.23|458.93|461.08|458.78|461.31|459.01|461.08|458.78|12
1735020190000|2024-12-24 06:03:10|461.09|458.79|461.08|458.78|461.09|458.79|461.08|458.78|2
1735020200000|2024-12-24 06:03:20|461.04|458.74|460.76|458.46|461.04|458.74|460.76|458.46|11
1735020210000|2024-12-24 06:03:30|460.73|458.43|460.9|458.6|460.95|458.65|460.65|458.35|18
1735020220000|2024-12-24 06:03:40|460.89|458.59|460.69|458.39|460.91|458.61|460.69|458.39|13
1735020230000|2024-12-24 06:03:50|460.7|458.4|460.52|458.22|460.7|458.4|460.48|458.18|18
1735020240000|2024-12-24 06:04:00|460.53|458.23|460.57|458.27|460.61|458.31|460.53|458.23|14
1735020250000|2024-12-24 06:04:10|460.56|458.26|460.48|458.18|460.56|458.26|460.48|458.18|6
1735020260000|2024-12-24 06:04:20|460.49|458.19|460.82|458.52|460.85|458.55|460.49|458.19|12
1735020270000|2024-12-24 06:04:30|460.83|458.53|460.68|458.38|460.91|458.61|460.68|458.38|13
1735020280000|2024-12-24 06:04:40|460.67|458.37|460.63|458.33|460.67|458.37|460.6|458.3|10
1735020290000|2024-12-24 06:04:50|460.61|458.31|460.67|458.37|460.67|458.37|460.58|458.28|9
1735020300000|2024-12-24 06:05:00|460.72|458.42|460.79|458.49|460.8|458.5|460.69|458.39|19
1735020310000|2024-12-24 06:05:10|460.8|458.5|461.03|458.73|461.03|458.73|460.8|458.5|11
1735020320000|2024-12-24 06:05:20|461.02|458.72|461.01|458.71|461.02|458.72|461|458.7|5
1735020330000|2024-12-24 06:05:30|461.03|458.73|461.03|458.73|461.03|458.73|461.03|458.73|1
1735020340000|2024-12-24 06:05:40|461|458.7|461.01|458.71|461.01|458.71|461|458.7|4
1735020350000|2024-12-24 06:05:50|461.02|458.72|461.03|458.73|461.03|458.73|461.01|458.71|6
1735020360000|2024-12-24 06:06:00|460.98|458.68|460.99|458.69|460.99|458.69|460.98|458.68|2
1735020370000|2024-12-24 06:06:10|461|458.7|461|458.7|461|458.7|461|458.7|1
1735020380000|2024-12-24 06:06:20|461.01|458.71|461.03|458.73|461.03|458.73|460.93|458.63|9
1735020390000|2024-12-24 06:06:30|461|458.7|460.98|458.68|461.02|458.72|460.98|458.68|4
1735020400000|2024-12-24 06:06:40|460.99|458.69|460.99|458.69|461|458.7|460.98|458.68|10
1735020410000|2024-12-24 06:06:50|461|458.7|461|458.7|461|458.7|460.99|458.69|3
1735020420000|2024-12-24 06:07:00|460.97|458.67|461|458.7|461.02|458.72|460.97|458.67|6
1735020430000|2024-12-24 06:07:10|461.01|458.71|460.67|458.37|461.02|458.72|460.63|458.33|14
1735020440000|2024-12-24 06:07:20|460.65|458.35|460.26|457.96|460.65|458.35|460.26|457.96|21
1735020450000|2024-12-24 06:07:30|460.27|457.97|460.27|457.97|460.38|458.08|460.25|457.95|19
1735020460000|2024-12-24 06:07:40|460.23|457.93|460.29|457.99|460.31|458.01|460.23|457.93|15
1735020470000|2024-12-24 06:07:50|460.3|458|460.33|458.03|460.33|458.03|460.29|457.99|18
1735020480000|2024-12-24 06:08:00|460.31|458.01|460.29|457.99|460.46|458.16|460.29|457.99|24
1735020490000|2024-12-24 06:08:10|460.23|457.93|460.25|457.95|460.26|457.96|460.22|457.92|16
1735020500000|2024-12-24 06:08:20|460.24|457.94|460.2|457.9|460.26|457.96|460.19|457.89|14
1735020520000|2024-12-24 06:08:40|460.14|457.84|460.06|457.76|460.14|457.84|460.04|457.74|8
1735020530000|2024-12-24 06:08:50|460.09|457.79|459.98|457.68|460.09|457.79|459.97|457.67|20
1735020540000|2024-12-24 06:09:00|459.97|457.67|459.91|457.61|459.98|457.68|459.79|457.49|19
1735020550000|2024-12-24 06:09:10|459.86|457.56|459.85|457.55|460.1|457.8|459.85|457.55|17
1735020560000|2024-12-24 06:09:20|459.86|457.56|459.88|457.58|459.9|457.6|459.85|457.55|18
1735020570000|2024-12-24 06:09:30|459.87|457.57|460.15|457.85|460.19|457.89|459.87|457.57|19
1735020580000|2024-12-24 06:09:40|460.14|457.84|460.17|457.87|460.17|457.87|460.13|457.83|22
1735020590000|2024-12-24 06:09:50|460.16|457.86|460.19|457.89|460.2|457.9|460.16|457.86|11
1735020600000|2024-12-24 06:10:00|460.18|457.88|460.22|457.92|460.29|457.99|460.16|457.86|18
1735020610000|2024-12-24 06:10:10|460.21|457.91|460.36|458.06|460.36|458.06|460.2|457.9|13
1735020660000|2024-12-24 06:11:00|460.34|458.04|460.34|458.04|460.35|458.05|460.34|458.04|3
1735020670000|2024-12-24 06:11:10|460.26|457.96|460.31|458.01|460.31|458.01|460.26|457.96|12
1735020680000|2024-12-24 06:11:20|460.29|457.99|460.07|457.77|460.29|457.99|460.06|457.76|15
1735020690000|2024-12-24 06:11:30|460.08|457.78|460.13|457.83|460.14|457.84|460.05|457.75|12
1735020700000|2024-12-24 06:11:40|460.14|457.84|460.14|457.84|460.15|457.85|460.13|457.83|7
1735020710000|2024-12-24 06:11:50|460.15|457.85|460.12|457.82|460.16|457.86|460.12|457.82|12
1735020720000|2024-12-24 06:12:00|460.1|457.8|460.09|457.79|460.12|457.82|460.09|457.79|14
1735020730000|2024-12-24 06:12:10|460.1|457.8|460.12|457.82|460.13|457.83|460.07|457.77|13
1735020740000|2024-12-24 06:12:20|460.11|457.81|460.14|457.84|460.14|457.84|460.11|457.81|8
1735020750000|2024-12-24 06:12:30|460.13|457.83|460.07|457.77|460.13|457.83|460.06|457.76|8
1735020760000|2024-12-24 06:12:40|460.08|457.78|459.88|457.58|460.09|457.79|459.86|457.56|12
1735020770000|2024-12-24 06:12:50|459.87|457.57|459.89|457.59|459.9|457.6|459.86|457.56|21
1735020780000|2024-12-24 06:13:00|459.88|457.58|459.54|457.24|459.88|457.58|459.54|457.24|18
1735020790000|2024-12-24 06:13:10|459.5|457.2|459.41|457.11|459.5|457.2|459.41|457.11|22
1735020800000|2024-12-24 06:13:20|459.39|457.09|459.37|457.07|459.39|457.09|459.31|457.01|16
1735020810000|2024-12-24 06:13:30|459.22|456.92|459.03|456.73|459.24|456.94|459.03|456.73|19
1735020820000|2024-12-24 06:13:40|459.01|456.71|459.04|456.74|459.07|456.77|459|456.7|8
1735020830000|2024-12-24 06:13:50|459.11|456.81|459.12|456.82|459.14|456.84|459.11|456.81|9
1735020840000|2024-12-24 06:14:00|459.13|456.83|459.05|456.75|459.13|456.83|459.03|456.73|18
1735020850000|2024-12-24 06:14:10|459.03|456.73|459.13|456.83|459.18|456.88|459.03|456.73|16
1735020860000|2024-12-24 06:14:20|459.14|456.84|459.13|456.83|459.15|456.85|459.09|456.79|12
1735020870000|2024-12-24 06:14:30|459.14|456.84|459.3|457|459.3|457|459.14|456.84|8
1735020880000|2024-12-24 06:14:40|459.31|457.01|459.32|457.02|459.34|457.04|459.31|457.01|6
1735020890000|2024-12-24 06:14:50|459.33|457.03|459.27|456.97|459.33|457.03|459.19|456.89|16
1735020900000|2024-12-24 06:15:00|459.3|457|459.36|457.06|459.36|457.06|459.3|457|4
1735020920000|2024-12-24 06:15:20|459.34|457.04|459.29|456.99|459.34|457.04|459.29|456.99|3
1735020930000|2024-12-24 06:15:30|459.3|457|459.33|457.03|459.33|457.03|459.3|457|6
1735020940000|2024-12-24 06:15:40|459.34|457.04|459.23|456.93|459.34|457.04|459.18|456.88|14
1735020950000|2024-12-24 06:15:50|459.22|456.92|459.17|456.87|459.23|456.93|459.12|456.82|12
1735020960000|2024-12-24 06:16:00|459.16|456.86|458.78|456.48|459.22|456.92|458.78|456.48|25
1735020970000|2024-12-24 06:16:10|458.83|456.53|458.89|456.59|458.89|456.59|458.79|456.49|23
1735020980000|2024-12-24 06:16:20|458.9|456.6|459.17|456.87|459.17|456.87|458.9|456.6|10
1735021000000|2024-12-24 06:16:40|459.15|456.85|459.15|456.85|459.17|456.87|459.15|456.85|9
1735021010000|2024-12-24 06:16:50|459.16|456.86|459.17|456.87|459.17|456.87|459.16|456.86|2
1735021030000|2024-12-24 06:17:10|459.13|456.83|459.14|456.84|459.14|456.84|459.13|456.83|2
1735021040000|2024-12-24 06:17:20|459.13|456.83|459.04|456.74|459.14|456.84|459.04|456.74|12
1735021050000|2024-12-24 06:17:30|458.98|456.68|458.88|456.58|458.98|456.68|458.84|456.54|21
1735021060000|2024-12-24 06:17:40|458.83|456.53|458.92|456.62|458.99|456.69|458.83|456.53|18
1735021070000|2024-12-24 06:17:50|458.81|456.51|458.63|456.33|458.84|456.54|458.63|456.33|21
1735021080000|2024-12-24 06:18:00|458.61|456.31|458.41|456.11|458.63|456.33|458.41|456.11|23
1735021090000|2024-12-24 06:18:10|458.37|456.07|458.48|456.18|458.48|456.18|458.37|456.07|16
1735021100000|2024-12-24 06:18:20|458.5|456.2|458.42|456.12|458.51|456.21|458.41|456.11|14
1735021110000|2024-12-24 06:18:30|458.44|456.14|458.21|455.91|458.46|456.16|458.19|455.89|21
1735021120000|2024-12-24 06:18:40|458.19|455.89|457.91|455.61|458.21|455.91|457.84|455.54|24
1735021130000|2024-12-24 06:18:50|458|455.7|458.1|455.8|458.13|455.83|457.98|455.68|7
1735021140000|2024-12-24 06:19:00|458.09|455.79|457.82|455.52|458.09|455.79|457.8|455.5|22
1735021150000|2024-12-24 06:19:10|457.77|455.47|457.8|455.5|457.8|455.5|457.74|455.44|9
1735021160000|2024-12-24 06:19:20|457.98|455.68|458.13|455.83|458.15|455.85|457.98|455.68|8
1735021170000|2024-12-24 06:19:30|458.12|455.82|458.02|455.72|458.14|455.84|458.02|455.72|12
1735021180000|2024-12-24 06:19:40|458.03|455.73|458.17|455.87|458.17|455.87|458.02|455.72|9
1735021200000|2024-12-24 06:20:00|458.46|456.16|458.8|456.5|458.8|456.5|458.46|456.16|5
1735021210000|2024-12-24 06:20:10|458.78|456.48|458.81|456.51|458.81|456.51|458.78|456.48|6
1735021240000|2024-12-24 06:20:40|458.76|456.46|458.71|456.41|458.77|456.47|458.61|456.31|11
1735021250000|2024-12-24 06:20:50|458.72|456.42|458.62|456.32|458.72|456.42|458.62|456.32|12
1735021260000|2024-12-24 06:21:00|458.57|456.27|458.38|456.08|458.59|456.29|458.35|456.05|16
1735021270000|2024-12-24 06:21:10|458.37|456.07|458.26|455.96|458.44|456.14|458.24|455.94|23
1735021280000|2024-12-24 06:21:20|458.25|455.95|457.99|455.69|458.25|455.95|457.97|455.67|18
1735021290000|2024-12-24 06:21:30|457.98|455.68|458.23|455.93|458.24|455.94|457.98|455.68|17
1735021300000|2024-12-24 06:21:40|458.22|455.92|458.39|456.09|458.4|456.1|458.22|455.92|14
1735021310000|2024-12-24 06:21:50|458.38|456.08|458.42|456.12|458.45|456.15|458.38|456.08|15
1735021320000|2024-12-24 06:22:00|458.43|456.13|458.18|455.88|458.43|456.13|458.18|455.88|14
1735021330000|2024-12-24 06:22:10|458.14|455.84|458.1|455.8|458.14|455.84|458.05|455.75|11
1735021340000|2024-12-24 06:22:20|458.06|455.76|458.22|455.92|458.24|455.94|458.06|455.76|17
1735021350000|2024-12-24 06:22:30|458.23|455.93|458.21|455.91|458.23|455.93|458.2|455.9|9
1735021360000|2024-12-24 06:22:40|458.11|455.81|458.15|455.85|458.15|455.85|458.11|455.81|3
1735021370000|2024-12-24 06:22:50|458.19|455.89|458.32|456.02|458.32|456.02|458.17|455.87|17
1735021380000|2024-12-24 06:23:00|458.33|456.03|458.34|456.04|458.39|456.09|458.33|456.03|9
1735021390000|2024-12-24 06:23:10|458.35|456.05|458.37|456.07|458.38|456.08|458.35|456.05|13
1735021400000|2024-12-24 06:23:20|458.38|456.08|458.42|456.12|458.5|456.2|458.35|456.05|19
1735021410000|2024-12-24 06:23:30|458.45|456.15|458.5|456.2|458.5|456.2|458.45|456.15|9
1735021420000|2024-12-24 06:23:40|458.49|456.19|458.5|456.2|458.5|456.2|458.49|456.19|6
1735021430000|2024-12-24 06:23:50|458.48|456.18|458.48|456.18|458.48|456.18|458.47|456.17|3
1735021440000|2024-12-24 06:24:00|458.47|456.17|458.34|456.04|458.47|456.17|458.33|456.03|9
1735021450000|2024-12-24 06:24:10|458.33|456.03|458.22|455.92|458.34|456.04|458.21|455.91|11
1735021460000|2024-12-24 06:24:20|458.23|455.93|458.29|455.99|458.3|456|458.22|455.92|13
1735021470000|2024-12-24 06:24:30|458.31|456.01|458.43|456.13|458.45|456.15|458.3|456|14
1735021480000|2024-12-24 06:24:40|458.42|456.12|458.34|456.04|458.42|456.12|458.32|456.02|15
1735021490000|2024-12-24 06:24:50|458.36|456.06|458.42|456.12|458.45|456.15|458.35|456.05|13
1735021500000|2024-12-24 06:25:00|458.43|456.13|458.45|456.15|458.47|456.17|458.43|456.13|10
1735021510000|2024-12-24 06:25:10|458.46|456.16|458.31|456.01|458.48|456.18|458.31|456.01|10
1735021520000|2024-12-24 06:25:20|458.3|456|458.33|456.03|458.33|456.03|458.26|455.96|7
1735021530000|2024-12-24 06:25:30|458.38|456.08|458.49|456.19|458.5|456.2|458.37|456.07|13
1735021540000|2024-12-24 06:25:40|458.5|456.2|458.5|456.2|458.5|456.2|458.49|456.19|7
1735021570000|2024-12-24 06:26:10|458.45|456.15|458.49|456.19|458.49|456.19|458.45|456.15|6
1735021580000|2024-12-24 06:26:20|458.48|456.18|458.5|456.2|458.5|456.2|458.48|456.18|3
1735021590000|2024-12-24 06:26:30|458.48|456.18|458.49|456.19|458.49|456.19|458.47|456.17|8
1735021600000|2024-12-24 06:26:40|458.5|456.2|458.49|456.19|458.5|456.2|458.49|456.19|10
1735021610000|2024-12-24 06:26:50|458.47|456.17|458.48|456.18|458.48|456.18|458.47|456.17|6
1735021620000|2024-12-24 06:27:00|458.47|456.17|458.49|456.19|458.49|456.19|458.47|456.17|9
1735021630000|2024-12-24 06:27:10|458.48|456.18|458.36|456.06|458.49|456.19|458.32|456.02|16
1735021640000|2024-12-24 06:27:20|458.37|456.07|458.36|456.06|458.39|456.09|458.36|456.06|18
1735021650000|2024-12-24 06:27:30|458.37|456.07|458.38|456.08|458.38|456.08|458.37|456.07|6
1735021660000|2024-12-24 06:27:40|458.4|456.1|458.46|456.16|458.46|456.16|458.4|456.1|12
1735021670000|2024-12-24 06:27:50|458.45|456.15|458.48|456.18|458.49|456.19|458.45|456.15|9
1735021680000|2024-12-24 06:28:00|458.49|456.19|458.5|456.2|458.5|456.2|458.33|456.03|18
1735021690000|2024-12-24 06:28:10|458.48|456.18|458.49|456.19|458.49|456.19|458.48|456.18|2
1735021700000|2024-12-24 06:28:20|458.48|456.18|458.5|456.2|458.5|456.2|458.48|456.18|7
1735021710000|2024-12-24 06:28:30|458.49|456.19|458.5|456.2|458.5|456.2|458.49|456.19|12
1735021720000|2024-12-24 06:28:40|458.48|456.18|458.44|456.14|458.48|456.18|458.37|456.07|9
1735021730000|2024-12-24 06:28:50|458.45|456.15|458.48|456.18|458.48|456.18|458.45|456.15|10
1735021740000|2024-12-24 06:29:00|458.39|456.09|458.26|455.96|458.39|456.09|458.26|455.96|8
1735021750000|2024-12-24 06:29:10|458.21|455.91|458.09|455.79|458.21|455.91|458.09|455.79|14
1735021760000|2024-12-24 06:29:20|458.07|455.77|458.36|456.06|458.36|456.06|458.07|455.77|12
1735021770000|2024-12-24 06:29:30|458.35|456.05|458.33|456.03|458.35|456.05|458.32|456.02|8
1735021780000|2024-12-24 06:29:40|458.36|456.06|458.58|456.28|458.58|456.28|458.36|456.06|10
1735021790000|2024-12-24 06:29:50|458.55|456.25|458.59|456.29|458.61|456.31|458.55|456.25|13
1735021800000|2024-12-24 06:30:00|458.58|456.28|458.52|456.22|458.58|456.28|458.47|456.17|22
1735021810000|2024-12-24 06:30:10|458.53|456.23|458.35|456.05|458.54|456.24|458.35|456.05|13
1735021820000|2024-12-24 06:30:20|458.36|456.06|458.53|456.23|458.53|456.23|458.35|456.05|14
1735021830000|2024-12-24 06:30:30|458.57|456.27|458.52|456.22|458.57|456.27|458.52|456.22|9
1735021840000|2024-12-24 06:30:40|458.51|456.21|458.41|456.11|458.51|456.21|458.39|456.09|13
1735021850000|2024-12-24 06:30:50|458.42|456.12|458.63|456.33|458.63|456.33|458.4|456.1|23
1735021860000|2024-12-24 06:31:00|458.62|456.32|458.59|456.29|458.63|456.33|458.59|456.29|4
1735021870000|2024-12-24 06:31:10|458.6|456.3|458.47|456.17|458.6|456.3|458.47|456.17|14
1735021880000|2024-12-24 06:31:20|458.46|456.16|458.34|456.04|458.46|456.16|458.3|456|16
1735021890000|2024-12-24 06:31:30|458.33|456.03|458.17|455.87|458.33|456.03|458.17|455.87|20
1735021900000|2024-12-24 06:31:40|458.18|455.88|458.13|455.83|458.18|455.88|458.12|455.82|19
1735021910000|2024-12-24 06:31:50|458.12|455.82|458.15|455.85|458.18|455.88|458.11|455.81|12
1735021920000|2024-12-24 06:32:00|458.14|455.84|458.17|455.87|458.24|455.94|458.11|455.81|22
1735021930000|2024-12-24 06:32:10|458.14|455.84|457.92|455.62|458.14|455.84|457.88|455.58|27
1735021940000|2024-12-24 06:32:20|457.94|455.64|458.16|455.86|458.17|455.87|457.91|455.61|21
1735021950000|2024-12-24 06:32:30|458.14|455.84|458.09|455.79|458.17|455.87|458.08|455.78|18
1735021960000|2024-12-24 06:32:40|458.1|455.8|457.81|455.51|458.11|455.81|457.78|455.48|20
1735021970000|2024-12-24 06:32:50|457.8|455.5|457.87|455.57|457.88|455.58|457.77|455.47|20
1735021980000|2024-12-24 06:33:00|457.85|455.55|457.85|455.55|457.9|455.6|457.85|455.55|11
1735021990000|2024-12-24 06:33:10|457.86|455.56|457.59|455.29|457.86|455.56|457.59|455.29|13
1735022000000|2024-12-24 06:33:20|457.56|455.26|457.5|455.2|457.56|455.26|457.5|455.2|7
1735022010000|2024-12-24 06:33:30|457.51|455.21|457.59|455.29|457.59|455.29|457.46|455.16|14
1735022020000|2024-12-24 06:33:40|457.6|455.3|457.6|455.3|457.62|455.32|457.6|455.3|8
1735022030000|2024-12-24 06:33:50|457.61|455.31|457.57|455.27|457.61|455.31|457.57|455.27|16
1735022040000|2024-12-24 06:34:00|457.51|455.21|457.42|455.12|457.51|455.21|457.39|455.09|8
1735022050000|2024-12-24 06:34:10|457.41|455.11|457.67|455.37|457.69|455.39|457.41|455.11|18
1735022060000|2024-12-24 06:34:20|457.66|455.36|457.7|455.4|457.75|455.45|457.66|455.36|9
1735022070000|2024-12-24 06:34:30|457.71|455.41|457.71|455.41|457.71|455.41|457.71|455.41|1
1735022080000|2024-12-24 06:34:40|457.73|455.43|457.72|455.42|457.74|455.44|457.71|455.41|5
1735022090000|2024-12-24 06:34:50|457.71|455.41|457.75|455.45|457.75|455.45|457.71|455.41|4
1735022110000|2024-12-24 06:35:10|457.78|455.48|457.81|455.51|457.81|455.51|457.78|455.48|2
1735022160000|2024-12-24 06:36:00|457.86|455.56|457.91|455.61|457.91|455.61|457.86|455.56|2
1735022200000|2024-12-24 06:36:40|457.87|455.57|457.85|455.55|457.87|455.57|457.81|455.51|10
1735022210000|2024-12-24 06:36:50|457.88|455.58|457.91|455.61|457.91|455.61|457.88|455.58|4
1735022230000|2024-12-24 06:37:10|457.86|455.56|457.81|455.51|457.89|455.59|457.81|455.51|13
1735022240000|2024-12-24 06:37:20|457.83|455.53|457.85|455.55|457.85|455.55|457.81|455.51|13
1735022250000|2024-12-24 06:37:30|457.87|455.57|457.88|455.58|457.89|455.59|457.86|455.56|6
1735022260000|2024-12-24 06:37:40|457.89|455.59|457.91|455.61|457.91|455.61|457.89|455.59|9
1735022270000|2024-12-24 06:37:50|457.9|455.6|457.86|455.56|457.91|455.61|457.85|455.55|7
1735022280000|2024-12-24 06:38:00|457.87|455.57|457.88|455.58|457.88|455.58|457.86|455.56|6
1735022290000|2024-12-24 06:38:10|457.87|455.57|457.91|455.61|457.91|455.61|457.87|455.57|9
1735022300000|2024-12-24 06:38:20|458.1|455.8|458.12|455.82|458.12|455.82|458.1|455.8|2
1735022310000|2024-12-24 06:38:30|458.1|455.8|457.97|455.67|458.1|455.8|457.93|455.63|14
1735022320000|2024-12-24 06:38:40|457.96|455.66|458.08|455.78|458.09|455.79|457.95|455.65|13
1735022330000|2024-12-24 06:38:50|458.09|455.79|458.12|455.82|458.12|455.82|458.09|455.79|2
1735022340000|2024-12-24 06:39:00|458.03|455.73|457.98|455.68|458.03|455.73|457.97|455.67|7
1735022350000|2024-12-24 06:39:10|457.96|455.66|457.81|455.51|457.96|455.66|457.81|455.51|10
1735022360000|2024-12-24 06:39:20|457.82|455.52|457.81|455.51|457.83|455.53|457.81|455.51|3
1735022400000|2024-12-24 06:40:00|457.6|455.3|457.41|455.11|457.6|455.3|457.39|455.09|8
1735022410000|2024-12-24 06:40:10|457.42|455.12|457.08|454.78|457.42|455.12|457.06|454.76|25
1735022420000|2024-12-24 06:40:20|457.12|454.82|457.41|455.11|457.41|455.11|457.12|454.82|19
1735022430000|2024-12-24 06:40:30|457.45|455.15|457.51|455.21|457.53|455.23|457.39|455.09|25
1735022440000|2024-12-24 06:40:40|457.53|455.23|457.54|455.24|457.56|455.26|457.5|455.2|21
1735022450000|2024-12-24 06:40:50|457.52|455.22|457.71|455.41|457.71|455.41|457.52|455.22|14
1735022460000|2024-12-24 06:41:00|457.7|455.4|457.7|455.4|457.7|455.4|457.7|455.4|1
1735022470000|2024-12-24 06:41:10|457.68|455.38|457.57|455.27|457.68|455.38|457.57|455.27|13
1735022480000|2024-12-24 06:41:20|457.59|455.29|457.55|455.25|457.61|455.31|457.5|455.2|14
1735022490000|2024-12-24 06:41:30|457.56|455.26|457.66|455.36|457.67|455.37|457.56|455.26|13
1735022500000|2024-12-24 06:41:40|457.67|455.37|457.7|455.4|457.71|455.41|457.66|455.36|10
1735022510000|2024-12-24 06:41:50|457.63|455.33|457.55|455.25|457.63|455.33|457.54|455.24|6
1735022520000|2024-12-24 06:42:00|457.56|455.26|457.68|455.38|457.68|455.38|457.47|455.17|18
1735022530000|2024-12-24 06:42:10|457.67|455.37|457.54|455.24|457.68|455.38|457.52|455.22|14
1735022540000|2024-12-24 06:42:20|457.52|455.22|457.53|455.23|457.58|455.28|457.5|455.2|23
1735022550000|2024-12-24 06:42:30|457.58|455.28|457.53|455.23|457.61|455.31|457.5|455.2|13
1735022560000|2024-12-24 06:42:40|457.54|455.24|457.56|455.26|457.56|455.26|457.51|455.21|23
1735022570000|2024-12-24 06:42:50|457.55|455.25|457.68|455.38|457.68|455.38|457.55|455.25|12
1735022580000|2024-12-24 06:43:00|457.69|455.39|457.61|455.31|457.69|455.39|457.61|455.31|16
1735022590000|2024-12-24 06:43:10|457.64|455.34|457.65|455.35|457.65|455.35|457.64|455.34|6
1735022600000|2024-12-24 06:43:20|457.66|455.36|457.64|455.34|457.67|455.37|457.61|455.31|10
1735022610000|2024-12-24 06:43:30|457.66|455.36|457.71|455.41|457.71|455.41|457.66|455.36|2
1735022640000|2024-12-24 06:44:00|457.66|455.36|457.66|455.36|457.66|455.36|457.66|455.36|1
1735022650000|2024-12-24 06:44:10|457.64|455.34|457.65|455.35|457.65|455.35|457.62|455.32|9
1735022660000|2024-12-24 06:44:20|457.64|455.34|457.65|455.35|457.65|455.35|457.64|455.34|2
1735022670000|2024-12-24 06:44:30|457.66|455.36|457.65|455.35|457.66|455.36|457.65|455.35|4
1735022680000|2024-12-24 06:44:40|457.66|455.36|457.93|455.63|457.93|455.63|457.66|455.36|2
1735022690000|2024-12-24 06:44:50|457.88|455.58|457.89|455.59|457.89|455.59|457.88|455.58|2
1735022700000|2024-12-24 06:45:00|457.9|455.6|457.82|455.52|457.93|455.63|457.81|455.51|12
1735022710000|2024-12-24 06:45:10|457.83|455.53|457.69|455.39|457.83|455.53|457.69|455.39|7
1735022720000|2024-12-24 06:45:20|457.7|455.4|457.69|455.39|457.7|455.4|457.64|455.34|13
1735022730000|2024-12-24 06:45:30|457.67|455.37|457.71|455.41|457.72|455.42|457.67|455.37|16
1735022740000|2024-12-24 06:45:40|457.72|455.42|457.87|455.57|457.87|455.57|457.72|455.42|11
1735022750000|2024-12-24 06:45:50|457.88|455.58|457.93|455.63|457.93|455.63|457.88|455.58|4
1735022780000|2024-12-24 06:46:20|457.98|455.68|458.22|455.92|458.22|455.92|457.98|455.68|6
1735022820000|2024-12-24 06:47:00|458.23|455.93|458.25|455.95|458.25|455.95|458.23|455.93|2
1735022830000|2024-12-24 06:47:10|458.23|455.93|458.25|455.95|458.25|455.95|458.22|455.92|4
1735022850000|2024-12-24 06:47:30|458.28|455.98|458.32|456.02|458.32|456.02|458.28|455.98|2
1735022870000|2024-12-24 06:47:50|458.34|456.04|458.47|456.17|458.47|456.17|458.34|456.04|2
1735022910000|2024-12-24 06:48:30|458.52|456.22|458.71|456.41|458.71|456.41|458.52|456.22|2
1735022940000|2024-12-24 06:49:00|458.64|456.34|458.69|456.39|458.69|456.39|458.64|456.34|5
1735022950000|2024-12-24 06:49:10|458.64|456.34|458.69|456.39|458.69|456.39|458.64|456.34|15
1735022960000|2024-12-24 06:49:20|458.68|456.38|458.61|456.31|458.68|456.38|458.61|456.31|5
1735022970000|2024-12-24 06:49:30|458.57|456.27|458.59|456.29|458.59|456.29|458.57|456.27|3
1735022980000|2024-12-24 06:49:40|458.6|456.3|458.57|456.27|458.6|456.3|458.57|456.27|3
1735022990000|2024-12-24 06:49:50|458.59|456.29|458.65|456.35|458.65|456.35|458.58|456.28|14
1735023000000|2024-12-24 06:50:00|458.62|456.32|458.5|456.2|458.62|456.32|458.5|456.2|3
1735023010000|2024-12-24 06:50:10|458.47|456.17|458.38|456.08|458.48|456.18|458.37|456.07|15
1735023020000|2024-12-24 06:50:20|458.29|455.99|458.29|455.99|458.29|455.99|458.29|455.99|1
1735023030000|2024-12-24 06:50:30|458.28|455.98|457.84|455.54|458.28|455.98|457.83|455.53|14
1735023040000|2024-12-24 06:50:40|457.81|455.51|457.75|455.45|457.81|455.51|457.68|455.38|16
1735023050000|2024-12-24 06:50:50|457.74|455.44|457.93|455.63|457.98|455.68|457.73|455.43|19
1735023060000|2024-12-24 06:51:00|457.9|455.6|457.97|455.67|458.03|455.73|457.9|455.6|16
1735023070000|2024-12-24 06:51:10|457.96|455.66|457.55|455.25|457.96|455.66|457.52|455.22|21
1735023080000|2024-12-24 06:51:20|457.52|455.22|457.68|455.38|457.7|455.4|457.52|455.22|29
1735023090000|2024-12-24 06:51:30|457.67|455.37|457.48|455.18|457.67|455.37|457.48|455.18|16
1735023100000|2024-12-24 06:51:40|457.49|455.19|457.39|455.09|457.49|455.19|457.32|455.02|14
1735023110000|2024-12-24 06:51:50|457.38|455.08|457.44|455.14|457.47|455.17|457.33|455.03|15
1735023120000|2024-12-24 06:52:00|457.32|455.02|457.11|454.81|457.4|455.1|457.11|454.81|26
1735023130000|2024-12-24 06:52:10|457.14|454.84|457.36|455.06|457.42|455.12|457.13|454.83|27
1735023140000|2024-12-24 06:52:20|457.37|455.07|457.38|455.08|457.44|455.14|457.36|455.06|16
1735023150000|2024-12-24 06:52:30|457.37|455.07|457.35|455.05|457.37|455.07|457.35|455.05|15
1735023160000|2024-12-24 06:52:40|457.34|455.04|457.39|455.09|457.46|455.16|457.24|454.94|19
1735023170000|2024-12-24 06:52:50|457.38|455.08|457.45|455.15|457.46|455.16|457.36|455.06|20
1735023180000|2024-12-24 06:53:00|457.43|455.13|457.21|454.91|457.45|455.15|457.21|454.91|16
1735023190000|2024-12-24 06:53:10|457.2|454.9|457.52|455.22|457.54|455.24|457.12|454.82|24
1735023200000|2024-12-24 06:53:20|457.51|455.21|457.39|455.09|457.52|455.22|457.39|455.09|19
1735023210000|2024-12-24 06:53:30|457.38|455.08|457.26|454.96|457.48|455.18|457.26|454.96|20
1735023220000|2024-12-24 06:53:40|457.27|454.97|457.17|454.87|457.28|454.98|457.03|454.73|20
1735023230000|2024-12-24 06:53:50|457.18|454.88|457.2|454.9|457.27|454.97|457.18|454.88|23
1735023240000|2024-12-24 06:54:00|457.21|454.91|457.03|454.73|457.21|454.91|457.03|454.73|16
1735023250000|2024-12-24 06:54:10|457.04|454.74|457.03|454.73|457.04|454.74|457.03|454.73|4
1735023260000|2024-12-24 06:54:20|457.04|454.74|457.03|454.73|457.04|454.74|457.03|454.73|2
1735023270000|2024-12-24 06:54:30|457.04|454.74|457.03|454.73|457.04|454.74|457.03|454.73|2
1735023290000|2024-12-24 06:54:50|456.78|454.48|456.61|454.31|456.78|454.48|456.61|454.31|4
1735023300000|2024-12-24 06:55:00|456.64|454.34|456.62|454.32|456.7|454.4|456.62|454.32|14
1735023310000|2024-12-24 06:55:10|456.61|454.31|456.53|454.23|456.61|454.31|456.47|454.17|22
1735023320000|2024-12-24 06:55:20|456.55|454.25|456.59|454.29|456.65|454.35|456.5|454.2|21
1735023330000|2024-12-24 06:55:30|456.56|454.26|456.37|454.07|456.56|454.26|456.35|454.05|26
1735023340000|2024-12-24 06:55:40|456.39|454.09|456.48|454.18|456.57|454.27|456.39|454.09|19
1735023350000|2024-12-24 06:55:50|456.47|454.17|456.36|454.06|456.47|454.17|456.35|454.05|22
1735023360000|2024-12-24 06:56:00|456.35|454.05|456.39|454.09|456.4|454.1|456.28|453.98|28
1735023370000|2024-12-24 06:56:10|456.44|454.14|456.51|454.21|456.59|454.29|456.35|454.05|24
1735023380000|2024-12-24 06:56:20|456.5|454.2|456.32|454.02|456.51|454.21|456.32|454.02|20
1735023390000|2024-12-24 06:56:30|456.28|453.98|456.08|453.78|456.28|453.98|456.06|453.76|22
1735023400000|2024-12-24 06:56:40|456.16|453.86|456.04|453.74|456.16|453.86|456|453.7|18
1735023410000|2024-12-24 06:56:50|456.03|453.73|455.92|453.62|456.03|453.73|455.86|453.56|18
1735023420000|2024-12-24 06:57:00|455.93|453.63|455.9|453.6|455.99|453.69|455.9|453.6|14
1735023430000|2024-12-24 06:57:10|455.89|453.59|455.61|453.31|455.9|453.6|455.59|453.29|20
1735023440000|2024-12-24 06:57:20|455.62|453.32|455.64|453.34|455.7|453.4|455.59|453.29|15
1735023450000|2024-12-24 06:57:30|455.61|453.31|455.68|453.38|455.8|453.5|455.61|453.31|23
1735023460000|2024-12-24 06:57:40|455.69|453.39|455.69|453.39|455.69|453.39|455.58|453.28|15
1735023470000|2024-12-24 06:57:50|455.7|453.4|455.8|453.5|455.86|453.56|455.7|453.4|17
1735023480000|2024-12-24 06:58:00|455.79|453.49|455.69|453.39|455.79|453.49|455.68|453.38|16
1735023490000|2024-12-24 06:58:10|455.65|453.35|455.78|453.48|455.78|453.48|455.65|453.35|16
1735023500000|2024-12-24 06:58:20|455.76|453.46|455.52|453.22|455.76|453.46|455.51|453.21|14
1735023510000|2024-12-24 06:58:30|455.6|453.3|455.81|453.51|455.83|453.53|455.55|453.25|23
1735023520000|2024-12-24 06:58:40|455.76|453.46|455.37|453.07|455.78|453.48|455.37|453.07|28
1735023530000|2024-12-24 06:58:50|455.35|453.05|454.95|452.65|455.35|453.05|454.94|452.64|20
1735023540000|2024-12-24 06:59:00|454.93|452.63|455.06|452.76|455.06|452.76|454.93|452.63|18
1735023550000|2024-12-24 06:59:10|455.07|452.77|455.18|452.88|455.23|452.93|455.07|452.77|20
1735023560000|2024-12-24 06:59:20|455.16|452.86|455.14|452.84|455.21|452.91|455.08|452.78|24
1735023570000|2024-12-24 06:59:30|455.15|452.85|455.26|452.96|455.31|453.01|455.15|452.85|13
1735023580000|2024-12-24 06:59:40|455.27|452.97|455.31|453.01|455.31|453.01|455.27|452.97|5
1735023600000|2024-12-24 07:00:00|455.37|453.07|455.44|453.14|455.44|453.14|455.37|453.07|2
1735023610000|2024-12-24 07:00:10|455.49|453.19|455.87|453.57|455.87|453.57|455.49|453.19|5
1735023660000|2024-12-24 07:01:00|455.85|453.55|455.87|453.57|455.87|453.57|455.85|453.55|5
1735023670000|2024-12-24 07:01:10|455.81|453.51|455.87|453.57|455.87|453.57|455.81|453.51|4
1735023680000|2024-12-24 07:01:20|455.84|453.54|455.85|453.55|455.87|453.57|455.84|453.54|5
1735023690000|2024-12-24 07:01:30|455.84|453.54|455.87|453.57|455.87|453.57|455.84|453.54|5
1735023700000|2024-12-24 07:01:40|455.92|453.62|455.97|453.67|455.97|453.67|455.92|453.62|2
1735023720000|2024-12-24 07:02:00|455.93|453.63|455.91|453.61|455.93|453.63|455.89|453.59|5
1735023730000|2024-12-24 07:02:10|455.87|453.57|455.97|453.67|455.97|453.67|455.87|453.57|14
1735023740000|2024-12-24 07:02:20|455.88|453.58|455.74|453.44|455.88|453.58|455.74|453.44|8
1735023750000|2024-12-24 07:02:30|455.73|453.43|455.65|453.35|455.73|453.43|455.65|453.35|11
1735023760000|2024-12-24 07:02:40|455.66|453.36|455.69|453.39|455.74|453.44|455.64|453.34|11
1735023770000|2024-12-24 07:02:50|455.67|453.37|455.4|453.1|455.67|453.37|455.39|453.09|17
1735023780000|2024-12-24 07:03:00|455.35|453.05|455.25|452.95|455.35|453.05|455.18|452.88|14
1735023790000|2024-12-24 07:03:10|455.22|452.92|455.52|453.22|455.53|453.23|455.17|452.87|21
1735023800000|2024-12-24 07:03:20|455.53|453.23|455.53|453.23|455.56|453.26|455.49|453.19|19
1735023810000|2024-12-24 07:03:30|455.52|453.22|455.29|452.99|455.52|453.22|455.29|452.99|14
1735023820000|2024-12-24 07:03:40|455.2|452.9|455.2|452.9|455.21|452.91|455.1|452.8|17
1735023830000|2024-12-24 07:03:50|455.21|452.91|455.12|452.82|455.24|452.94|455.07|452.77|24
1735023840000|2024-12-24 07:04:00|455.13|452.83|454.91|452.61|455.13|452.83|454.82|452.52|19
1735023850000|2024-12-24 07:04:10|454.9|452.6|454.59|452.29|454.9|452.6|454.59|452.29|20
1735023860000|2024-12-24 07:04:20|454.61|452.31|454.73|452.43|454.75|452.45|454.61|452.31|27
1735023870000|2024-12-24 07:04:30|454.7|452.4|454.61|452.31|454.71|452.41|454.58|452.28|26
1735023880000|2024-12-24 07:04:40|454.62|452.32|454.71|452.41|454.74|452.44|454.61|452.31|9
1735023890000|2024-12-24 07:04:50|454.69|452.39|454.76|452.46|454.76|452.46|454.67|452.37|14
1735023900000|2024-12-24 07:05:00|454.77|452.47|454.93|452.63|454.93|452.63|454.77|452.47|11
1735023950000|2024-12-24 07:05:50|455|452.7|455.08|452.78|455.08|452.78|455|452.7|2
1735023970000|2024-12-24 07:06:10|455.06|452.76|455.04|452.74|455.07|452.77|455.02|452.72|12
1735023980000|2024-12-24 07:06:20|455.03|452.73|454.97|452.67|455.04|452.74|454.97|452.67|6
1735023990000|2024-12-24 07:06:30|454.99|452.69|455.02|452.72|455.08|452.78|454.99|452.69|17
1735024000000|2024-12-24 07:06:40|455.08|452.78|455.08|452.78|455.08|452.78|455.07|452.77|3
1735024020000|2024-12-24 07:07:00|455.06|452.76|455.06|452.76|455.07|452.77|455.01|452.71|9
1735024030000|2024-12-24 07:07:10|455.02|452.72|454.99|452.69|455.07|452.77|454.98|452.68|16
1735024040000|2024-12-24 07:07:20|454.98|452.68|454.84|452.54|454.98|452.68|454.82|452.52|17
1735024050000|2024-12-24 07:07:30|454.85|452.55|455.02|452.72|455.04|452.74|454.84|452.54|21
1735024060000|2024-12-24 07:07:40|455.03|452.73|454.82|452.52|455.03|452.73|454.82|452.52|12
1735024070000|2024-12-24 07:07:50|454.81|452.51|454.92|452.62|454.93|452.63|454.81|452.51|19
1735024080000|2024-12-24 07:08:00|454.94|452.64|455.07|452.77|455.07|452.77|454.88|452.58|20
1735024090000|2024-12-24 07:08:10|455.06|452.76|454.82|452.52|455.08|452.78|454.82|452.52|24
1735024100000|2024-12-24 07:08:20|454.84|452.54|454.61|452.31|454.85|452.55|454.43|452.13|22
1735024110000|2024-12-24 07:08:30|454.63|452.33|454.91|452.61|454.94|452.64|454.58|452.28|24
1735024120000|2024-12-24 07:08:40|454.97|452.67|454.77|452.47|454.97|452.67|454.77|452.47|12
1735024130000|2024-12-24 07:08:50|454.78|452.48|454.89|452.59|454.91|452.61|454.78|452.48|24
1735024140000|2024-12-24 07:09:00|454.9|452.6|454.72|452.42|454.91|452.61|454.72|452.42|18
1735024150000|2024-12-24 07:09:10|454.71|452.41|454.64|452.34|454.72|452.42|454.64|452.34|14
1735024160000|2024-12-24 07:09:20|454.65|452.35|454.45|452.15|454.65|452.35|454.45|452.15|14
1735024170000|2024-12-24 07:09:30|454.44|452.14|454.44|452.14|454.45|452.15|454.37|452.07|11
1735024180000|2024-12-24 07:09:40|454.45|452.15|454.72|452.42|454.72|452.42|454.43|452.13|24
1735024190000|2024-12-24 07:09:50|454.71|452.41|454.49|452.19|454.71|452.41|454.47|452.17|16
1735024200000|2024-12-24 07:10:00|454.48|452.18|454.26|451.96|454.48|452.18|454.24|451.94|17
1735024210000|2024-12-24 07:10:10|454.27|451.97|454.46|452.16|454.46|452.16|454.25|451.95|17
1735024220000|2024-12-24 07:10:20|454.47|452.17|454.69|452.39|454.69|452.39|454.46|452.16|23
1735024230000|2024-12-24 07:10:30|454.7|452.4|454.7|452.4|454.7|452.4|454.66|452.36|10
1735024240000|2024-12-24 07:10:40|454.69|452.39|454.7|452.4|454.7|452.4|454.69|452.39|2
1735024250000|2024-12-24 07:10:50|454.74|452.44|454.94|452.64|454.94|452.64|454.74|452.44|4
1735024260000|2024-12-24 07:11:00|454.95|452.65|455.08|452.78|455.08|452.78|454.95|452.65|2
1735024280000|2024-12-24 07:11:20|455.02|452.72|455.02|452.72|455.02|452.72|455.02|452.72|1
1735024290000|2024-12-24 07:11:30|455.03|452.73|454.98|452.68|455.03|452.73|454.89|452.59|6
1735024300000|2024-12-24 07:11:40|455.02|452.72|454.96|452.66|455.02|452.72|454.95|452.65|16
1735024310000|2024-12-24 07:11:50|454.97|452.67|454.95|452.65|454.97|452.67|454.93|452.63|17
1735024320000|2024-12-24 07:12:00|454.96|452.66|454.88|452.58|454.97|452.67|454.69|452.39|17
1735024330000|2024-12-24 07:12:10|454.89|452.59|455.06|452.76|455.06|452.76|454.88|452.58|23
1735024340000|2024-12-24 07:12:20|455.03|452.73|454.9|452.6|455.03|452.73|454.9|452.6|21
1735024350000|2024-12-24 07:12:30|454.85|452.55|454.74|452.44|454.85|452.55|454.66|452.36|14
1735024360000|2024-12-24 07:12:40|454.73|452.43|454.86|452.56|454.88|452.58|454.73|452.43|21
1735024370000|2024-12-24 07:12:50|454.91|452.61|454.72|452.42|454.91|452.61|454.72|452.42|18
1735024380000|2024-12-24 07:13:00|454.74|452.44|454.97|452.67|455|452.7|454.74|452.44|24
1735024390000|2024-12-24 07:13:10|454.98|452.68|455.03|452.73|455.04|452.74|454.94|452.64|16
1735024400000|2024-12-24 07:13:20|455.04|452.74|454.97|452.67|455.08|452.78|454.94|452.64|13
1735024410000|2024-12-24 07:13:30|454.98|452.68|455.06|452.76|455.06|452.76|454.97|452.67|15
1735024420000|2024-12-24 07:13:40|455.07|452.77|455.11|452.81|455.11|452.81|455.05|452.75|11
1735024520000|2024-12-24 07:15:20|455.12|452.82|455.51|453.21|455.51|453.21|455.12|452.82|7
1735024530000|2024-12-24 07:15:30|455.7|453.4|456.18|453.88|456.2|453.9|455.7|453.4|22
1735024540000|2024-12-24 07:15:40|456.2|453.9|456.71|454.41|456.71|454.41|456.2|453.9|14
1735024550000|2024-12-24 07:15:50|456.76|454.46|456.83|454.53|456.95|454.65|456.74|454.44|24
1735024560000|2024-12-24 07:16:00|456.84|454.54|457.18|454.88|457.18|454.88|456.82|454.52|19
1735024570000|2024-12-24 07:16:10|457.2|454.9|457.04|454.74|457.27|454.97|456.94|454.64|21
1735024580000|2024-12-24 07:16:20|457.03|454.73|456.83|454.53|457.03|454.73|456.8|454.5|20
1735024590000|2024-12-24 07:16:30|456.82|454.52|456.94|454.64|456.94|454.64|456.77|454.47|11
1735024600000|2024-12-24 07:16:40|456.95|454.65|457.26|454.96|457.26|454.96|456.9|454.6|24
1735024610000|2024-12-24 07:16:50|457.25|454.95|456.98|454.68|457.25|454.95|456.97|454.67|13
1735024620000|2024-12-24 07:17:00|456.87|454.57|456.85|454.55|456.92|454.62|456.72|454.42|22
1735024630000|2024-12-24 07:17:10|456.84|454.54|456.95|454.65|456.98|454.68|456.82|454.52|16
1735024640000|2024-12-24 07:17:20|456.96|454.66|457.18|454.88|457.23|454.93|456.95|454.65|14
1735024650000|2024-12-24 07:17:30|457.19|454.89|457.17|454.87|457.19|454.89|457.04|454.74|10
1735024660000|2024-12-24 07:17:40|457.18|454.88|457.05|454.75|457.18|454.88|457.01|454.71|19
1735024670000|2024-12-24 07:17:50|457.06|454.76|457.25|454.95|457.25|454.95|457.05|454.75|19
1735024680000|2024-12-24 07:18:00|457.23|454.93|456.99|454.69|457.3|455|456.9|454.6|22
1735024690000|2024-12-24 07:18:10|457.06|454.76|457.28|454.98|457.3|455|457.05|454.75|24
1735024700000|2024-12-24 07:18:20|457.29|454.99|457.27|454.97|457.31|455.01|457.26|454.96|16
1735024710000|2024-12-24 07:18:30|457.28|454.98|456.96|454.66|457.29|454.99|456.95|454.65|23
1735024720000|2024-12-24 07:18:40|456.95|454.65|457.13|454.83|457.14|454.84|456.94|454.64|18
1735024730000|2024-12-24 07:18:50|457.14|454.84|457.17|454.87|457.18|454.88|457.13|454.83|21
1735024740000|2024-12-24 07:19:00|457.16|454.86|457.28|454.98|457.33|455.03|457.1|454.8|23
1735024750000|2024-12-24 07:19:10|457.29|454.99|457.09|454.79|457.3|455|457.09|454.79|12
1735024760000|2024-12-24 07:19:20|457.08|454.78|457.03|454.73|457.08|454.78|456.99|454.69|15
1735024770000|2024-12-24 07:19:30|457.04|454.74|457.06|454.76|457.08|454.78|457.02|454.72|15
1735024780000|2024-12-24 07:19:40|456.91|454.61|456.79|454.49|456.91|454.61|456.78|454.48|18
1735024790000|2024-12-24 07:19:50|456.8|454.5|456.88|454.58|456.89|454.59|456.8|454.5|15
1735024800000|2024-12-24 07:20:00|456.87|454.57|456.82|454.52|456.98|454.68|456.82|454.52|21
1735024810000|2024-12-24 07:20:10|456.83|454.53|456.9|454.6|456.91|454.61|456.78|454.48|23
1735024820000|2024-12-24 07:20:20|456.89|454.59|457.01|454.71|457.05|454.75|456.89|454.59|22
1735024830000|2024-12-24 07:20:30|457.02|454.72|457.24|454.94|457.24|454.94|457.02|454.72|18
1735024840000|2024-12-24 07:20:40|457.21|454.91|457.24|454.94|457.27|454.97|457.18|454.88|24
1735024850000|2024-12-24 07:20:50|457.27|454.97|457.18|454.88|457.28|454.98|457.14|454.84|20
1735024860000|2024-12-24 07:21:00|457.17|454.87|457.19|454.89|457.22|454.92|457.08|454.78|20
1735024870000|2024-12-24 07:21:10|457.21|454.91|457.31|455.01|457.47|455.17|457.21|454.91|26
1735024880000|2024-12-24 07:21:20|457.3|455|457.26|454.96|457.31|455.01|457.22|454.92|13
1735024890000|2024-12-24 07:21:30|457.27|454.97|457.11|454.81|457.27|454.97|457.06|454.76|11
1735024900000|2024-12-24 07:21:40|457.1|454.8|457.13|454.83|457.18|454.88|457.09|454.79|17
1735024910000|2024-12-24 07:21:50|457.14|454.84|457.24|454.94|457.24|454.94|457.13|454.83|23
1735024920000|2024-12-24 07:22:00|457.25|454.95|457.39|455.09|457.4|455.1|457.24|454.94|22
1735024930000|2024-12-24 07:22:10|457.4|455.1|457.22|454.92|457.4|455.1|457.22|454.92|11
1735024940000|2024-12-24 07:22:20|457.23|454.93|457.37|455.07|457.47|455.17|457.22|454.92|15
1735024950000|2024-12-24 07:22:30|457.41|455.11|457.55|455.25|457.62|455.32|457.4|455.1|27
1735024960000|2024-12-24 07:22:40|457.54|455.24|457.49|455.19|457.56|455.26|457.48|455.18|14
1735024970000|2024-12-24 07:22:50|457.48|455.18|457.32|455.02|457.48|455.18|457.27|454.97|14
1735024980000|2024-12-24 07:23:00|457.3|455|457.29|454.99|457.37|455.07|457.26|454.96|17
1735024990000|2024-12-24 07:23:10|457.27|454.97|457.31|455.01|457.33|455.03|457.14|454.84|23
1735025000000|2024-12-24 07:23:20|457.33|455.03|457.32|455.02|457.37|455.07|457.32|455.02|15
1735025010000|2024-12-24 07:23:30|457.33|455.03|457.32|455.02|457.35|455.05|457.27|454.97|14
1735025020000|2024-12-24 07:23:40|457.35|455.05|457.35|455.05|457.38|455.08|457.34|455.04|14
1735025030000|2024-12-24 07:23:50|457.36|455.06|457.4|455.1|457.4|455.1|457.35|455.05|14
1735025040000|2024-12-24 07:24:00|457.41|455.11|457.52|455.22|457.57|455.27|457.4|455.1|17
1735025050000|2024-12-24 07:24:10|457.51|455.21|457.51|455.21|457.56|455.26|457.5|455.2|17
1735025060000|2024-12-24 07:24:20|457.5|455.2|457.53|455.23|457.53|455.23|457.5|455.2|10
1735025070000|2024-12-24 07:24:30|457.55|455.25|457.71|455.41|457.72|455.42|457.55|455.25|20
1735025080000|2024-12-24 07:24:40|457.77|455.47|458.14|455.84|458.22|455.92|457.76|455.46|24
1735025090000|2024-12-24 07:24:50|458.15|455.85|457.99|455.69|458.15|455.85|457.99|455.69|25
1735025100000|2024-12-24 07:25:00|458.01|455.71|457.99|455.69|458.04|455.74|457.95|455.65|27
1735025110000|2024-12-24 07:25:10|458.02|455.72|457.98|455.68|458.03|455.73|457.9|455.6|25
1735025120000|2024-12-24 07:25:20|457.97|455.67|457.72|455.42|457.97|455.67|457.71|455.41|11
1735025130000|2024-12-24 07:25:30|457.73|455.43|457.54|455.24|457.76|455.46|457.54|455.24|22
1735025140000|2024-12-24 07:25:40|457.58|455.28|457.54|455.24|457.63|455.33|457.54|455.24|17
1735025150000|2024-12-24 07:25:50|457.55|455.25|457.59|455.29|457.62|455.32|457.55|455.25|16
1735025160000|2024-12-24 07:26:00|457.61|455.31|457.58|455.28|457.66|455.36|457.56|455.26|21
1735025170000|2024-12-24 07:26:10|457.59|455.29|457.26|454.96|457.62|455.32|457.26|454.96|14
1735025180000|2024-12-24 07:26:20|457.24|454.94|457.36|455.06|457.37|455.07|457.22|454.92|13
1735025190000|2024-12-24 07:26:30|457.37|455.07|457.16|454.86|457.37|455.07|457.16|454.86|19
1735025200000|2024-12-24 07:26:40|457.15|454.85|457.49|455.19|457.59|455.29|457.14|454.84|21
1735025210000|2024-12-24 07:26:50|457.5|455.2|457.57|455.27|457.57|455.27|457.49|455.19|11
1735025220000|2024-12-24 07:27:00|457.56|455.26|457.5|455.2|457.56|455.26|457.5|455.2|13
1735025230000|2024-12-24 07:27:10|457.51|455.21|457.51|455.21|457.52|455.22|457.48|455.18|15
1735025240000|2024-12-24 07:27:20|457.49|455.19|457.56|455.26|457.56|455.26|457.49|455.19|11
1735025250000|2024-12-24 07:27:30|457.57|455.27|457.45|455.15|457.58|455.28|457.36|455.06|14
1735025260000|2024-12-24 07:27:40|457.44|455.14|457.4|455.1|457.44|455.14|457.4|455.1|14
1735025270000|2024-12-24 07:27:50|457.39|455.09|457.37|455.07|457.47|455.17|457.36|455.06|15
1735025280000|2024-12-24 07:28:00|457.36|455.06|457.39|455.09|457.43|455.13|457.36|455.06|15
1735025290000|2024-12-24 07:28:10|457.38|455.08|457.21|454.91|457.52|455.22|457.2|454.9|14
1735025300000|2024-12-24 07:28:20|457.2|454.9|457.26|454.96|457.27|454.97|457.2|454.9|15
1735025310000|2024-12-24 07:28:30|457.28|454.98|457.36|455.06|457.36|455.06|457.27|454.97|6
1735025320000|2024-12-24 07:28:40|457.37|455.07|457.58|455.28|457.61|455.31|457.36|455.06|13
1735025330000|2024-12-24 07:28:50|457.57|455.27|457.48|455.18|457.58|455.28|457.48|455.18|8
1735025340000|2024-12-24 07:29:00|457.47|455.17|457.33|455.03|457.47|455.17|457.33|455.03|7
1735025350000|2024-12-24 07:29:10|457.32|455.02|457.32|455.02|457.33|455.03|457.29|454.99|11
1735025360000|2024-12-24 07:29:20|457.33|455.03|457.29|454.99|457.39|455.09|457.29|454.99|15
1735025370000|2024-12-24 07:29:30|457.3|455|457.27|454.97|457.3|455|457.27|454.97|6
1735025380000|2024-12-24 07:29:40|457.26|454.96|457.25|454.95|457.26|454.96|457.25|454.95|8
1735025390000|2024-12-24 07:29:50|457.26|454.96|457.3|455|457.3|455|457.24|454.94|12
1735025400000|2024-12-24 07:30:00|457.29|454.99|457.3|455|457.36|455.06|457.16|454.86|14
1735025410000|2024-12-24 07:30:10|457.29|454.99|457.16|454.86|457.31|455.01|457.16|454.86|17
1735025420000|2024-12-24 07:30:20|457.19|454.89|457.26|454.96|457.26|454.96|457.19|454.89|4
1735025430000|2024-12-24 07:30:30|457.27|454.97|457.66|455.36|457.66|455.36|457.27|454.97|14
1735025440000|2024-12-24 07:30:40|457.6|455.3|457.46|455.16|457.6|455.3|457.45|455.15|13
1735025450000|2024-12-24 07:30:50|457.65|455.35|457.8|455.5|457.84|455.54|457.63|455.33|26
1735025460000|2024-12-24 07:31:00|457.89|455.59|457.85|455.55|457.9|455.6|457.82|455.52|20
1735025470000|2024-12-24 07:31:10|457.84|455.54|457.52|455.22|457.86|455.56|457.49|455.19|25
1735025480000|2024-12-24 07:31:20|457.5|455.2|457.57|455.27|457.61|455.31|457.41|455.11|25
1735025490000|2024-12-24 07:31:30|457.56|455.26|457.7|455.4|457.7|455.4|457.52|455.22|17
1735025500000|2024-12-24 07:31:40|457.69|455.39|457.8|455.5|457.86|455.56|457.68|455.38|20
1735025510000|2024-12-24 07:31:50|457.78|455.48|457.79|455.49|457.81|455.51|457.78|455.48|9
1735025520000|2024-12-24 07:32:00|457.8|455.5|457.83|455.53|457.95|455.65|457.8|455.5|16
1735025530000|2024-12-24 07:32:10|457.87|455.57|457.83|455.53|457.91|455.61|457.8|455.5|19
1735025540000|2024-12-24 07:32:20|457.79|455.49|457.57|455.27|457.8|455.5|457.57|455.27|20
1735025550000|2024-12-24 07:32:30|457.56|455.26|457.64|455.34|457.68|455.38|457.56|455.26|17
1735025560000|2024-12-24 07:32:40|457.62|455.32|457.95|455.65|457.95|455.65|457.6|455.3|23
1735025570000|2024-12-24 07:32:50|457.94|455.64|457.84|455.54|457.98|455.68|457.84|455.54|14
1735025580000|2024-12-24 07:33:00|457.85|455.55|457.69|455.39|457.87|455.57|457.69|455.39|14
1735025590000|2024-12-24 07:33:10|457.62|455.32|457.6|455.3|457.62|455.32|457.6|455.3|3
1735025600000|2024-12-24 07:33:20|457.59|455.29|457.68|455.38|457.71|455.41|457.56|455.26|12
1735025610000|2024-12-24 07:33:30|457.69|455.39|457.67|455.37|457.74|455.44|457.67|455.37|10
1735025620000|2024-12-24 07:33:40|457.58|455.28|457.35|455.05|457.58|455.28|457.3|455|24
1735025630000|2024-12-24 07:33:50|457.29|454.99|457.3|455|457.33|455.03|457.29|454.99|6
1735025640000|2024-12-24 07:34:00|457.29|454.99|457.16|454.86|457.29|454.99|457.16|454.86|10
1735025670000|2024-12-24 07:34:30|456.91|454.61|456.64|454.34|456.91|454.61|456.43|454.13|26
1735025680000|2024-12-24 07:34:40|456.63|454.33|456.29|453.99|456.63|454.33|456.29|453.99|15
1735025690000|2024-12-24 07:34:50|456.3|454|456.43|454.13|456.46|454.16|456.3|454|16
1735025700000|2024-12-24 07:35:00|456.42|454.12|456.45|454.15|456.49|454.19|456.38|454.08|18
1735025710000|2024-12-24 07:35:10|456.42|454.12|456.32|454.02|456.44|454.14|456.28|453.98|14
1735025720000|2024-12-24 07:35:20|456.36|454.06|456.36|454.06|456.42|454.12|456.3|454|15
1735025730000|2024-12-24 07:35:30|456.35|454.05|456.2|453.9|456.35|454.05|456.17|453.87|15
1735025740000|2024-12-24 07:35:40|456.23|453.93|456.25|453.95|456.26|453.96|456.23|453.93|8
1735025750000|2024-12-24 07:35:50|456.24|453.94|456.22|453.92|456.36|454.06|456.22|453.92|15
1735025760000|2024-12-24 07:36:00|456.21|453.91|456.2|453.9|456.22|453.92|456.2|453.9|5
1735025770000|2024-12-24 07:36:10|456.19|453.89|456.26|453.96|456.49|454.19|456.19|453.89|19
1735025780000|2024-12-24 07:36:20|456.25|453.95|456.35|454.05|456.35|454.05|456.25|453.95|9
1735025790000|2024-12-24 07:36:30|456.36|454.06|456.36|454.06|456.45|454.15|456.36|454.06|15
1735025800000|2024-12-24 07:36:40|456.37|454.07|456.64|454.34|456.65|454.35|456.37|454.07|16
1735025810000|2024-12-24 07:36:50|456.66|454.36|456.76|454.46|456.78|454.48|456.65|454.35|14
1735025820000|2024-12-24 07:37:00|456.73|454.43|456.68|454.38|456.76|454.46|456.64|454.34|16
1735025830000|2024-12-24 07:37:10|456.66|454.36|456.81|454.51|456.88|454.58|456.62|454.32|21
1735025840000|2024-12-24 07:37:20|456.82|454.52|456.89|454.59|456.92|454.62|456.81|454.51|18
1735025850000|2024-12-24 07:37:30|456.87|454.57|456.88|454.58|456.9|454.6|456.79|454.49|18
1735025860000|2024-12-24 07:37:40|456.87|454.57|456.97|454.67|456.97|454.67|456.86|454.56|13
1735025870000|2024-12-24 07:37:50|456.92|454.62|456.93|454.63|456.94|454.64|456.91|454.61|18
1735025880000|2024-12-24 07:38:00|456.92|454.62|456.95|454.65|457.08|454.78|456.92|454.62|15
1735025890000|2024-12-24 07:38:10|456.94|454.64|456.95|454.65|456.97|454.67|456.84|454.54|16
1735025900000|2024-12-24 07:38:20|456.96|454.66|457.15|454.85|457.24|454.94|456.95|454.65|25
1735025910000|2024-12-24 07:38:30|457.12|454.82|457.04|454.74|457.12|454.82|457.02|454.72|19
1735025920000|2024-12-24 07:38:40|457.05|454.75|457.02|454.72|457.07|454.77|457|454.7|17
1735025930000|2024-12-24 07:38:50|457.01|454.71|456.83|454.53|457.02|454.72|456.81|454.51|18
1735025940000|2024-12-24 07:39:00|456.82|454.52|456.89|454.59|456.93|454.63|456.8|454.5|18
1735025950000|2024-12-24 07:39:10|456.87|454.57|456.97|454.67|457.03|454.73|456.87|454.57|20
1735025960000|2024-12-24 07:39:20|456.96|454.66|456.97|454.67|456.97|454.67|456.94|454.64|9
1735025970000|2024-12-24 07:39:30|456.96|454.66|456.93|454.63|456.98|454.68|456.93|454.63|13
1735025980000|2024-12-24 07:39:40|456.91|454.61|456.82|454.52|456.93|454.63|456.74|454.44|16
1735025990000|2024-12-24 07:39:50|456.81|454.51|456.99|454.69|457|454.7|456.81|454.51|8
1735026000000|2024-12-24 07:40:00|456.98|454.68|457.07|454.77|457.11|454.81|456.96|454.66|18
1735026010000|2024-12-24 07:40:10|457.06|454.76|457.01|454.71|457.06|454.76|457|454.7|14
1735026020000|2024-12-24 07:40:20|457.02|454.72|457.15|454.85|457.15|454.85|457.02|454.72|12
1735026030000|2024-12-24 07:40:30|457.14|454.84|457.38|455.08|457.4|455.1|457.14|454.84|15
1735026040000|2024-12-24 07:40:40|457.4|455.1|457.49|455.19|457.5|455.2|457.4|455.1|16
1735026050000|2024-12-24 07:40:50|457.5|455.2|457.36|455.06|457.5|455.2|457.32|455.02|13
1735026060000|2024-12-24 07:41:00|457.37|455.07|457.41|455.11|457.45|455.15|457.37|455.07|23
1735026070000|2024-12-24 07:41:10|457.38|455.08|457.18|454.88|457.38|455.08|457.14|454.84|16
1735026080000|2024-12-24 07:41:20|457.19|454.89|457.26|454.96|457.27|454.97|457.16|454.86|14
1735026090000|2024-12-24 07:41:30|457.25|454.95|457.26|454.96|457.27|454.97|457.25|454.95|11
1735026100000|2024-12-24 07:41:40|457.25|454.95|457.2|454.9|457.25|454.95|457.18|454.88|14
1735026110000|2024-12-24 07:41:50|457.21|454.91|457.15|454.85|457.21|454.91|457.15|454.85|7
1735026120000|2024-12-24 07:42:00|457.14|454.84|457.11|454.81|457.19|454.89|456.98|454.68|15
1735026130000|2024-12-24 07:42:10|457.1|454.8|457.16|454.86|457.17|454.87|457.1|454.8|13
1735026140000|2024-12-24 07:42:20|457.17|454.87|457.1|454.8|457.19|454.89|457.09|454.79|12
1735026150000|2024-12-24 07:42:30|457.11|454.81|457.2|454.9|457.25|454.95|457.1|454.8|16
1735026160000|2024-12-24 07:42:40|457.21|454.91|457.48|455.18|457.54|455.24|457.18|454.88|15
1735026170000|2024-12-24 07:42:50|457.47|455.17|457.46|455.16|457.49|455.19|457.43|455.13|13
1735026180000|2024-12-24 07:43:00|457.45|455.15|457.43|455.13|457.47|455.17|457.36|455.06|22
1735026190000|2024-12-24 07:43:10|457.42|455.12|457.47|455.17|457.47|455.17|457.42|455.12|19
1735026200000|2024-12-24 07:43:20|457.48|455.18|457.47|455.17|457.48|455.18|457.42|455.12|16
1735026210000|2024-12-24 07:43:30|457.48|455.18|457.56|455.26|457.56|455.26|457.48|455.18|4
1735026220000|2024-12-24 07:43:40|457.5|455.2|457.4|455.1|457.55|455.25|457.38|455.08|12
1735026230000|2024-12-24 07:43:50|457.41|455.11|457.47|455.17|457.48|455.18|457.41|455.11|10
1735026240000|2024-12-24 07:44:00|457.49|455.19|457.35|455.05|457.49|455.19|457.33|455.03|17
1735026250000|2024-12-24 07:44:10|457.36|455.06|457.41|455.11|457.46|455.16|457.34|455.04|17
1735026260000|2024-12-24 07:44:20|457.36|455.06|457.38|455.08|457.39|455.09|457.35|455.05|11
1735026270000|2024-12-24 07:44:30|457.39|455.09|457.46|455.16|457.47|455.17|457.38|455.08|14
1735026280000|2024-12-24 07:44:40|457.45|455.15|457.56|455.26|457.58|455.28|457.45|455.15|20
1735026290000|2024-12-24 07:44:50|457.55|455.25|457.65|455.35|457.65|455.35|457.55|455.25|16
1735026300000|2024-12-24 07:45:00|457.64|455.34|457.73|455.43|457.79|455.49|457.58|455.28|16
1735026310000|2024-12-24 07:45:10|457.72|455.42|457.81|455.51|457.81|455.51|457.71|455.41|17
1735026320000|2024-12-24 07:45:20|457.8|455.5|457.56|455.26|457.8|455.5|457.54|455.24|16
1735026330000|2024-12-24 07:45:30|457.57|455.27|457.41|455.11|457.57|455.27|457.41|455.11|15
1735026340000|2024-12-24 07:45:40|457.42|455.12|457.21|454.91|457.42|455.12|457.18|454.88|22
1735026350000|2024-12-24 07:45:50|457.23|454.93|457.38|455.08|457.38|455.08|457.21|454.91|22
1735026360000|2024-12-24 07:46:00|457.41|455.11|457.33|455.03|457.41|455.11|457.32|455.02|21
1735026370000|2024-12-24 07:46:10|457.3|455|457.34|455.04|457.4|455.1|457.29|454.99|18
1735026380000|2024-12-24 07:46:20|457.35|455.05|457.49|455.19|457.55|455.25|457.35|455.05|13
1735026390000|2024-12-24 07:46:30|457.48|455.18|457.41|455.11|457.48|455.18|457.41|455.11|17
1735026400000|2024-12-24 07:46:40|457.38|455.08|457.44|455.14|457.47|455.17|457.32|455.02|15
1735026410000|2024-12-24 07:46:50|457.42|455.12|457.4|455.1|457.43|455.13|457.39|455.09|12
1735026420000|2024-12-24 07:47:00|457.38|455.08|457.42|455.12|457.5|455.2|457.37|455.07|18
1735026430000|2024-12-24 07:47:10|457.36|455.06|457.25|454.95|457.36|455.06|457.24|454.94|10
1735026440000|2024-12-24 07:47:20|457.26|454.96|457.5|455.2|457.55|455.25|457.26|454.96|21
1735026450000|2024-12-24 07:47:30|457.48|455.18|457.37|455.07|457.48|455.18|457.35|455.05|15
1735026460000|2024-12-24 07:47:40|457.36|455.06|457.35|455.05|457.39|455.09|457.28|454.98|20
1735026470000|2024-12-24 07:47:50|457.36|455.06|457.41|455.11|457.53|455.23|457.33|455.03|22
1735026480000|2024-12-24 07:48:00|457.44|455.14|457.54|455.24|457.55|455.25|457.35|455.05|20
1735026490000|2024-12-24 07:48:10|457.53|455.23|457.47|455.17|457.53|455.23|457.43|455.13|13
1735026500000|2024-12-24 07:48:20|457.46|455.16|457.4|455.1|457.46|455.16|457.39|455.09|14
1735026510000|2024-12-24 07:48:30|457.41|455.11|457.48|455.18|457.51|455.21|457.41|455.11|13
1735026520000|2024-12-24 07:48:40|457.49|455.19|457.44|455.14|457.52|455.22|457.44|455.14|13
1735026530000|2024-12-24 07:48:50|457.45|455.15|457.48|455.18|457.62|455.32|457.44|455.14|20
1735026540000|2024-12-24 07:49:00|457.45|455.15|457.51|455.21|457.51|455.21|457.3|455|19
1735026550000|2024-12-24 07:49:10|457.52|455.22|457.43|455.13|457.52|455.22|457.43|455.13|11
1735026560000|2024-12-24 07:49:20|457.37|455.07|457.7|455.4|457.72|455.42|457.35|455.05|14
1735026570000|2024-12-24 07:49:30|457.69|455.39|457.7|455.4|457.71|455.41|457.6|455.3|11
1735026580000|2024-12-24 07:49:40|457.71|455.41|457.58|455.28|457.72|455.42|457.58|455.28|19
1735026590000|2024-12-24 07:49:50|457.64|455.34|457.54|455.24|457.64|455.34|457.54|455.24|9
1735026600000|2024-12-24 07:50:00|457.55|455.25|457.4|455.1|457.56|455.26|457.4|455.1|16
1735026610000|2024-12-24 07:50:10|457.38|455.08|457.36|455.06|457.38|455.08|457.34|455.04|15
1735026620000|2024-12-24 07:50:20|457.35|455.05|457.51|455.21|457.53|455.23|457.35|455.05|11
1735026630000|2024-12-24 07:50:30|457.5|455.2|457.61|455.31|457.63|455.33|457.5|455.2|16
1735026640000|2024-12-24 07:50:40|457.62|455.32|457.57|455.27|457.62|455.32|457.56|455.26|10
1735026650000|2024-12-24 07:50:50|457.56|455.26|457.53|455.23|457.57|455.27|457.53|455.23|17
1735026660000|2024-12-24 07:51:00|457.5|455.2|457.71|455.41|457.71|455.41|457.5|455.2|10
1735026670000|2024-12-24 07:51:10|457.7|455.4|457.83|455.53|457.84|455.54|457.7|455.4|11
1735026680000|2024-12-24 07:51:20|457.93|455.63|457.79|455.49|457.95|455.65|457.79|455.49|15
1735026690000|2024-12-24 07:51:30|457.77|455.47|457.58|455.28|457.78|455.48|457.58|455.28|15
1735026700000|2024-12-24 07:51:40|457.59|455.29|457.75|455.45|457.8|455.5|457.59|455.29|14
1735026710000|2024-12-24 07:51:50|457.74|455.44|457.85|455.55|457.87|455.57|457.74|455.44|13
1735026720000|2024-12-24 07:52:00|457.87|455.57|457.7|455.4|457.87|455.57|457.69|455.39|13
1735026730000|2024-12-24 07:52:10|457.69|455.39|457.63|455.33|457.69|455.39|457.62|455.32|17
1735026740000|2024-12-24 07:52:20|457.61|455.31|457.63|455.33|457.63|455.33|457.6|455.3|9
1735026750000|2024-12-24 07:52:30|457.62|455.32|457.72|455.42|457.75|455.45|457.62|455.32|13
1735026760000|2024-12-24 07:52:40|457.7|455.4|457.81|455.51|457.82|455.52|457.66|455.36|14
1735026770000|2024-12-24 07:52:50|457.82|455.52|457.87|455.57|457.9|455.6|457.79|455.49|18
1735026780000|2024-12-24 07:53:00|457.86|455.56|457.89|455.59|457.92|455.62|457.76|455.46|17
1735026790000|2024-12-24 07:53:10|457.9|455.6|457.91|455.61|457.93|455.63|457.88|455.58|14
1735026800000|2024-12-24 07:53:20|457.9|455.6|457.87|455.57|457.9|455.6|457.85|455.55|7
1735026810000|2024-12-24 07:53:30|457.86|455.56|457.86|455.56|457.87|455.57|457.85|455.55|5
1735026820000|2024-12-24 07:53:40|457.85|455.55|457.85|455.55|457.87|455.57|457.84|455.54|10
1735026830000|2024-12-24 07:53:50|457.84|455.54|457.67|455.37|457.85|455.55|457.65|455.35|11
1735026840000|2024-12-24 07:54:00|457.66|455.36|457.83|455.53|457.84|455.54|457.66|455.36|16
1735026850000|2024-12-24 07:54:10|457.82|455.52|457.82|455.52|457.84|455.54|457.82|455.52|8
1735026860000|2024-12-24 07:54:20|457.84|455.54|457.86|455.56|457.92|455.62|457.81|455.51|18
1735026870000|2024-12-24 07:54:30|457.87|455.57|457.83|455.53|457.88|455.58|457.8|455.5|17
1735026880000|2024-12-24 07:54:40|457.82|455.52|457.81|455.51|457.83|455.53|457.79|455.49|11
1735026890000|2024-12-24 07:54:50|457.79|455.49|457.66|455.36|457.8|455.5|457.66|455.36|17
1735026900000|2024-12-24 07:55:00|457.7|455.4|457.76|455.46|457.76|455.46|457.67|455.37|10
1735026910000|2024-12-24 07:55:10|457.77|455.47|457.69|455.39|457.77|455.47|457.67|455.37|7
1735026920000|2024-12-24 07:55:20|457.68|455.38|457.79|455.49|457.79|455.49|457.68|455.38|15
1735026930000|2024-12-24 07:55:30|457.81|455.51|457.79|455.49|457.82|455.52|457.78|455.48|9
1735026940000|2024-12-24 07:55:40|457.78|455.48|457.74|455.44|457.78|455.48|457.72|455.42|9
1735026950000|2024-12-24 07:55:50|457.73|455.43|457.74|455.44|457.74|455.44|457.73|455.43|2
1735026960000|2024-12-24 07:56:00|457.75|455.45|457.74|455.44|457.84|455.54|457.74|455.44|14
1735026970000|2024-12-24 07:56:10|457.73|455.43|457.74|455.44|457.76|455.46|457.71|455.41|6
1735026980000|2024-12-24 07:56:20|457.75|455.45|457.73|455.43|457.75|455.45|457.73|455.43|3
1735026990000|2024-12-24 07:56:30|457.75|455.45|457.73|455.43|457.76|455.46|457.72|455.42|9
1735027000000|2024-12-24 07:56:40|457.76|455.46|457.73|455.43|457.76|455.46|457.72|455.42|8
1735027010000|2024-12-24 07:56:50|457.76|455.46|457.92|455.62|457.92|455.62|457.76|455.46|16
1735027020000|2024-12-24 07:57:00|457.91|455.61|457.88|455.58|457.91|455.61|457.86|455.56|13
1735027030000|2024-12-24 07:57:10|457.89|455.59|457.86|455.56|457.92|455.62|457.86|455.56|8
1735027040000|2024-12-24 07:57:20|457.85|455.55|457.82|455.52|457.85|455.55|457.81|455.51|3
1735027050000|2024-12-24 07:57:30|457.81|455.51|457.78|455.48|457.81|455.51|457.74|455.44|12
1735027060000|2024-12-24 07:57:40|457.77|455.47|457.64|455.34|457.77|455.47|457.61|455.31|18
1735027070000|2024-12-24 07:57:50|457.65|455.35|457.82|455.52|457.84|455.54|457.65|455.35|20
1735027080000|2024-12-24 07:58:00|457.81|455.51|457.79|455.49|457.81|455.51|457.76|455.46|11
1735027090000|2024-12-24 07:58:10|457.8|455.5|457.81|455.51|457.81|455.51|457.79|455.49|6
1735027100000|2024-12-24 07:58:20|457.83|455.53|457.85|455.55|457.87|455.57|457.83|455.53|8
1735027110000|2024-12-24 07:58:30|457.86|455.56|457.69|455.39|457.88|455.58|457.69|455.39|8
1735027120000|2024-12-24 07:58:40|457.72|455.42|457.7|455.4|457.76|455.46|457.7|455.4|12
1735027130000|2024-12-24 07:58:50|457.72|455.42|457.59|455.29|457.72|455.42|457.58|455.28|13
1735027140000|2024-12-24 07:59:00|457.58|455.28|457.51|455.21|457.58|455.28|457.44|455.14|10
1735027150000|2024-12-24 07:59:10|457.54|455.24|457.55|455.25|457.57|455.27|457.54|455.24|16
1735027160000|2024-12-24 07:59:20|457.54|455.24|457.51|455.21|457.54|455.24|457.51|455.21|3
1735027170000|2024-12-24 07:59:30|457.5|455.2|457.75|455.45|457.75|455.45|457.49|455.19|13
1735027180000|2024-12-24 07:59:40|457.74|455.44|457.81|455.51|457.82|455.52|457.74|455.44|7
1735027190000|2024-12-24 07:59:50|457.82|455.52|457.76|455.46|457.82|455.52|457.76|455.46|7
1735027200000|2024-12-24 08:00:00|457.78|455.48|457.69|455.39|457.8|455.5|457.67|455.37|17
1735027210000|2024-12-24 08:00:10|457.67|455.37|457.39|455.09|457.67|455.37|457.38|455.08|26
1735027220000|2024-12-24 08:00:20|457.4|455.1|457.35|455.05|457.55|455.25|457.35|455.05|22
1735027230000|2024-12-24 08:00:30|457.34|455.04|457.31|455.01|457.35|455.05|457.28|454.98|14
1735027240000|2024-12-24 08:00:40|457.32|455.02|457.5|455.2|457.5|455.2|457.3|455|17
1735027250000|2024-12-24 08:00:50|457.49|455.19|457.55|455.25|457.61|455.31|457.49|455.19|15
1735027260000|2024-12-24 08:01:00|457.53|455.23|457.49|455.19|457.53|455.23|457.48|455.18|5
1735027270000|2024-12-24 08:01:10|457.48|455.18|457.4|455.1|457.59|455.29|457.4|455.1|18
1735027280000|2024-12-24 08:01:20|457.41|455.11|457.36|455.06|457.41|455.11|457.29|454.99|14
1735027290000|2024-12-24 08:01:30|457.35|455.05|457.33|455.03|457.37|455.07|457.33|455.03|11
1735027300000|2024-12-24 08:01:40|457.32|455.02|457.29|454.99|457.35|455.05|457.27|454.97|17
1735027310000|2024-12-24 08:01:50|457.28|454.98|457.02|454.72|457.29|454.99|457.02|454.72|19
1735027320000|2024-12-24 08:02:00|457.19|454.89|456.7|454.4|457.2|454.9|456.69|454.39|24
1735027330000|2024-12-24 08:02:10|456.71|454.41|456.41|454.11|456.71|454.41|456.39|454.09|16
1735027340000|2024-12-24 08:02:20|456.4|454.1|456.39|454.09|456.4|454.1|456.32|454.02|9
1735027350000|2024-12-24 08:02:30|456.42|454.12|456.36|454.06|456.42|454.12|456.32|454.02|14
1735027360000|2024-12-24 08:02:40|456.35|454.05|456.28|453.98|456.35|454.05|456.14|453.84|20
1735027370000|2024-12-24 08:02:50|456.27|453.97|456.58|454.28|456.58|454.28|456.27|453.97|16
1735027380000|2024-12-24 08:03:00|456.66|454.36|456.85|454.55|456.97|454.67|456.66|454.36|20
1735027390000|2024-12-24 08:03:10|456.86|454.56|456.82|454.52|456.93|454.63|456.82|454.52|20
1735027400000|2024-12-24 08:03:20|456.84|454.54|456.9|454.6|456.9|454.6|456.84|454.54|10
1735027410000|2024-12-24 08:03:30|456.91|454.61|457.28|454.98|457.28|454.98|456.91|454.61|13
1735027420000|2024-12-24 08:03:40|457.29|454.99|457.4|455.1|457.4|455.1|457.29|454.99|14
1735027430000|2024-12-24 08:03:50|457.39|455.09|457.52|455.22|457.53|455.23|457.37|455.07|8
1735027440000|2024-12-24 08:04:00|457.51|455.21|457.73|455.43|457.74|455.44|457.44|455.14|20
1735027450000|2024-12-24 08:04:10|457.74|455.44|457.92|455.62|458.02|455.72|457.73|455.43|14
1735027460000|2024-12-24 08:04:20|457.95|455.65|457.97|455.67|457.97|455.67|457.93|455.63|12
1735027470000|2024-12-24 08:04:30|457.98|455.68|458.16|455.86|458.29|455.99|457.98|455.68|18
1735027480000|2024-12-24 08:04:40|458.15|455.85|458.41|456.11|458.44|456.14|458.09|455.79|28
1735027490000|2024-12-24 08:04:50|458.42|456.12|458.51|456.21|458.55|456.25|458.42|456.12|21
1735027500000|2024-12-24 08:05:00|458.52|456.22|458.85|456.55|459|456.7|458.52|456.22|29
1735027510000|2024-12-24 08:05:10|458.84|456.54|459.03|456.73|459.08|456.78|458.83|456.53|25
1735027520000|2024-12-24 08:05:20|459.04|456.74|459.14|456.84|459.26|456.96|459.04|456.74|20
1735027530000|2024-12-24 08:05:30|459.12|456.82|459.3|457|459.3|457|459.07|456.77|22
1735027540000|2024-12-24 08:05:40|459.32|457.02|459.04|456.74|459.48|457.18|459.04|456.74|14
1735027550000|2024-12-24 08:05:50|459.06|456.76|459.26|456.96|459.33|457.03|459.06|456.76|23
1735027560000|2024-12-24 08:06:00|459.27|456.97|459.23|456.93|459.34|457.04|459.21|456.91|24
1735027570000|2024-12-24 08:06:10|459.22|456.92|459.38|457.08|459.39|457.09|459.21|456.91|13
1735027580000|2024-12-24 08:06:20|459.37|457.07|459.38|457.08|459.4|457.1|459.36|457.06|10
1735027590000|2024-12-24 08:06:30|459.39|457.09|459.48|457.18|459.5|457.2|459.39|457.09|7
1735027600000|2024-12-24 08:06:40|459.49|457.19|459.55|457.25|459.56|457.26|459.49|457.19|6
1735027610000|2024-12-24 08:06:50|459.57|457.27|459.6|457.3|459.6|457.3|459.55|457.25|13
1735027620000|2024-12-24 08:07:00|459.62|457.32|459.65|457.35|459.66|457.36|459.58|457.28|19
1735027630000|2024-12-24 08:07:10|459.64|457.34|459.6|457.3|459.65|457.35|459.58|457.28|14
1735027640000|2024-12-24 08:07:20|459.59|457.29|459.44|457.14|459.61|457.31|459.42|457.12|15
1735027650000|2024-12-24 08:07:30|459.43|457.13|459.63|457.33|459.63|457.33|459.36|457.06|24
1735027660000|2024-12-24 08:07:40|459.61|457.31|459.59|457.29|459.71|457.41|459.59|457.29|14
1735027670000|2024-12-24 08:07:50|459.58|457.28|459.59|457.29|459.62|457.32|459.56|457.26|14
1735027680000|2024-12-24 08:08:00|459.6|457.3|459.55|457.25|459.65|457.35|459.54|457.24|15
1735027690000|2024-12-24 08:08:10|459.53|457.23|459.33|457.03|459.53|457.23|459.33|457.03|18
1735027700000|2024-12-24 08:08:20|459.34|457.04|459.03|456.73|459.34|457.04|458.98|456.68|19
1735027710000|2024-12-24 08:08:30|459.07|456.77|459.48|457.18|459.48|457.18|459.07|456.77|14
1735027720000|2024-12-24 08:08:40|459.49|457.19|459.4|457.1|459.57|457.27|459.4|457.1|9
1735027730000|2024-12-24 08:08:50|459.41|457.11|459.36|457.06|459.41|457.11|459.36|457.06|14
1735027740000|2024-12-24 08:09:00|459.35|457.05|459.21|456.91|459.35|457.05|459.18|456.88|24
1735027750000|2024-12-24 08:09:10|459.2|456.9|459.17|456.87|459.2|456.9|459.09|456.79|19
1735027760000|2024-12-24 08:09:20|459.16|456.86|459.06|456.76|459.16|456.86|459.02|456.72|20
1735027770000|2024-12-24 08:09:30|459.05|456.75|458.71|456.41|459.05|456.75|458.69|456.39|24
1735027780000|2024-12-24 08:09:40|458.72|456.42|458.81|456.51|458.88|456.58|458.69|456.39|11
1735027790000|2024-12-24 08:09:50|458.79|456.49|458.59|456.29|458.79|456.49|458.45|456.15|22
1735027800000|2024-12-24 08:10:00|458.58|456.28|458.7|456.4|458.82|456.52|458.56|456.26|18
1735027810000|2024-12-24 08:10:10|458.69|456.39|458.75|456.45|458.86|456.56|458.68|456.38|18
1735027820000|2024-12-24 08:10:20|458.76|456.46|458.62|456.32|458.79|456.49|458.62|456.32|19
1735027830000|2024-12-24 08:10:30|458.61|456.31|458.6|456.3|458.72|456.42|458.57|456.27|15
1735027840000|2024-12-24 08:10:40|458.7|456.4|458.39|456.09|458.7|456.4|458.39|456.09|17
1735027850000|2024-12-24 08:10:50|458.38|456.08|458.28|455.98|458.41|456.11|458.28|455.98|20
1735027860000|2024-12-24 08:11:00|458.3|456|458.21|455.91|458.41|456.11|458.21|455.91|14
1735027870000|2024-12-24 08:11:10|458.2|455.9|458.34|456.04|458.36|456.06|458.07|455.77|22
1735027880000|2024-12-24 08:11:20|458.36|456.06|458.42|456.12|458.42|456.12|458.21|455.91|17
1735027890000|2024-12-24 08:11:30|458.41|456.11|458.44|456.14|458.61|456.31|458.4|456.1|18
1735027900000|2024-12-24 08:11:40|458.43|456.13|458.56|456.26|458.56|456.26|458.43|456.13|11
1735027910000|2024-12-24 08:11:50|458.57|456.27|458.91|456.61|458.93|456.63|458.57|456.27|22
1735027920000|2024-12-24 08:12:00|458.9|456.6|459.3|457|459.45|457.15|458.89|456.59|28
1735027930000|2024-12-24 08:12:10|459.27|456.97|459.15|456.85|459.29|456.99|459.15|456.85|25
1735027940000|2024-12-24 08:12:20|459.18|456.88|459.01|456.71|459.25|456.95|459.01|456.71|15
1735027950000|2024-12-24 08:12:30|459|456.7|458.9|456.6|459.08|456.78|458.9|456.6|18
1735027960000|2024-12-24 08:12:40|458.91|456.61|459.02|456.72|459.03|456.73|458.91|456.61|18
1735027970000|2024-12-24 08:12:50|459.01|456.71|459.07|456.77|459.09|456.79|458.99|456.69|20
1735027980000|2024-12-24 08:13:00|459.06|456.76|459.2|456.9|459.28|456.98|459.02|456.72|27
1735027990000|2024-12-24 08:13:10|459.19|456.89|459.08|456.78|459.19|456.89|459.06|456.76|13
1735028000000|2024-12-24 08:13:20|459.07|456.77|458.86|456.56|459.07|456.77|458.84|456.54|17
1735028010000|2024-12-24 08:13:30|458.85|456.55|458.9|456.6|458.91|456.61|458.85|456.55|13
1735028020000|2024-12-24 08:13:40|458.92|456.62|459|456.7|459.04|456.74|458.92|456.62|13
1735028030000|2024-12-24 08:13:50|459.01|456.71|458.92|456.62|459.01|456.71|458.84|456.54|17
1735028040000|2024-12-24 08:14:00|458.99|456.69|458.82|456.52|459|456.7|458.82|456.52|19
1735028050000|2024-12-24 08:14:10|458.79|456.49|458.71|456.41|458.84|456.54|458.69|456.39|21
1735028060000|2024-12-24 08:14:20|458.7|456.4|458.87|456.57|458.88|456.58|458.69|456.39|15
1735028070000|2024-12-24 08:14:30|458.86|456.56|458.77|456.47|458.86|456.56|458.77|456.47|9
1735028080000|2024-12-24 08:14:40|458.8|456.5|458.46|456.16|458.8|456.5|458.45|456.15|19
1735028090000|2024-12-24 08:14:50|458.45|456.15|458.46|456.16|458.52|456.22|458.38|456.08|26
1735028100000|2024-12-24 08:15:00|458.47|456.17|458.62|456.32|458.62|456.32|458.44|456.14|17
1735028110000|2024-12-24 08:15:10|458.58|456.28|458.8|456.5|458.8|456.5|458.57|456.27|21
1735028120000|2024-12-24 08:15:20|458.78|456.48|458.5|456.2|458.78|456.48|458.5|456.2|19
1735028130000|2024-12-24 08:15:30|458.49|456.19|458.42|456.12|458.49|456.19|458.32|456.02|16
1735028140000|2024-12-24 08:15:40|458.38|456.08|458.47|456.17|458.5|456.2|458.38|456.08|13
1735028150000|2024-12-24 08:15:50|458.46|456.16|458.42|456.12|458.46|456.16|458.41|456.11|16
1735028160000|2024-12-24 08:16:00|458.41|456.11|458.19|455.89|458.44|456.14|458|455.7|23
1735028170000|2024-12-24 08:16:10|458.2|455.9|458.14|455.84|458.29|455.99|458.1|455.8|17
1735028180000|2024-12-24 08:16:20|458.16|455.86|458.49|456.19|458.52|456.22|458.11|455.81|21
1735028190000|2024-12-24 08:16:30|458.46|456.16|458.7|456.4|458.7|456.4|458.44|456.14|17
1735028200000|2024-12-24 08:16:40|458.75|456.45|458.97|456.67|458.99|456.69|458.75|456.45|18
1735028210000|2024-12-24 08:16:50|458.99|456.69|459.01|456.71|459.25|456.95|458.99|456.69|21
1735028220000|2024-12-24 08:17:00|459.02|456.72|459.36|457.06|459.38|457.08|459|456.7|25
1735028230000|2024-12-24 08:17:10|459.38|457.08|459.29|456.99|459.38|457.08|459.29|456.99|12
1735028240000|2024-12-24 08:17:20|459.26|456.96|459.54|457.24|459.61|457.31|459.26|456.96|13
1735028250000|2024-12-24 08:17:30|459.52|457.22|459.43|457.13|459.6|457.3|459.4|457.1|22
1735028260000|2024-12-24 08:17:40|459.42|457.12|458.94|456.64|459.43|457.13|458.92|456.62|22
1735028270000|2024-12-24 08:17:50|459.1|456.8|459.18|456.88|459.23|456.93|459.1|456.8|17
1735028280000|2024-12-24 08:18:00|459.19|456.89|459.02|456.72|459.2|456.9|459|456.7|20
1735028290000|2024-12-24 08:18:10|459.08|456.78|459.06|456.76|459.13|456.83|458.95|456.65|20
1735028300000|2024-12-24 08:18:20|459.07|456.77|459.22|456.92|459.22|456.92|459.06|456.76|16
1735028310000|2024-12-24 08:18:30|459.21|456.91|459.4|457.1|459.44|457.14|459.18|456.88|18
1735028320000|2024-12-24 08:18:40|459.39|457.09|459.5|457.2|459.51|457.21|459.31|457.01|21
1735028330000|2024-12-24 08:18:50|459.51|457.21|459.87|457.57|459.88|457.58|459.51|457.21|30
1735028340000|2024-12-24 08:19:00|459.85|457.55|459.85|457.55|459.91|457.61|459.83|457.53|22
1735028350000|2024-12-24 08:19:10|459.86|457.56|459.71|457.41|459.86|457.56|459.71|457.41|21
1735028360000|2024-12-24 08:19:20|459.72|457.42|459.79|457.49|459.8|457.5|459.72|457.42|16
1735028370000|2024-12-24 08:19:30|459.83|457.53|460.08|457.78|460.2|457.9|459.83|457.53|33
1735028380000|2024-12-24 08:19:40|460.09|457.79|460.14|457.84|460.14|457.84|459.99|457.69|24
1735028390000|2024-12-24 08:19:50|460.15|457.85|460.24|457.94|460.3|458|460.14|457.84|14
1735028400000|2024-12-24 08:20:00|460.23|457.93|460.3|458|460.3|458|460.23|457.93|6
1735028410000|2024-12-24 08:20:10|460.24|457.94|460.3|458|460.3|458|460.24|457.94|3
1735028420000|2024-12-24 08:20:20|460.28|457.98|460.18|457.88|460.3|458|460.18|457.88|8
1735028430000|2024-12-24 08:20:30|460.19|457.89|460.07|457.77|460.19|457.89|460.07|457.77|13
1735028440000|2024-12-24 08:20:40|460.05|457.75|460.24|457.94|460.24|457.94|459.94|457.64|25
1735028450000|2024-12-24 08:20:50|460.23|457.93|460.3|458|460.3|458|460.23|457.93|18
1735028470000|2024-12-24 08:21:10|460.42|458.12|460.42|458.12|460.42|458.12|460.42|458.12|1
1735028500000|2024-12-24 08:21:40|460.37|458.07|460.35|458.05|460.37|458.07|460.33|458.03|9
1735028510000|2024-12-24 08:21:50|460.34|458.04|460.3|458|460.36|458.06|460.19|457.89|21
1735028520000|2024-12-24 08:22:00|460.28|457.98|460.42|458.12|460.42|458.12|460.28|457.98|15
1735028530000|2024-12-24 08:22:10|460.41|458.11|460.23|457.93|460.41|458.11|460.22|457.92|8
1735028540000|2024-12-24 08:22:20|460.31|458.01|460.42|458.12|460.42|458.12|460.31|458.01|20
1735028550000|2024-12-24 08:22:30|460.4|458.1|460.33|458.03|460.41|458.11|460.33|458.03|14
1735028560000|2024-12-24 08:22:40|460.34|458.04|460.16|457.86|460.34|458.04|460.11|457.81|25
1735028570000|2024-12-24 08:22:50|460.13|457.83|459.8|457.5|460.25|457.95|459.79|457.49|19
1735028580000|2024-12-24 08:23:00|459.89|457.59|459.86|457.56|460.06|457.76|459.86|457.56|24
1735028590000|2024-12-24 08:23:10|459.88|457.58|459.7|457.4|459.88|457.58|459.66|457.36|16
1735028600000|2024-12-24 08:23:20|459.69|457.39|459.71|457.41|459.71|457.41|459.65|457.35|14
1735028610000|2024-12-24 08:23:30|459.7|457.4|459.45|457.15|459.72|457.42|459.44|457.14|19
1735028620000|2024-12-24 08:23:40|459.46|457.16|459.46|457.16|459.67|457.37|459.46|457.16|17
1735028630000|2024-12-24 08:23:50|459.45|457.15|459.55|457.25|459.55|457.25|459.44|457.14|18
1735028640000|2024-12-24 08:24:00|459.61|457.31|459.73|457.43|459.75|457.45|459.51|457.21|17
1735028650000|2024-12-24 08:24:10|459.7|457.4|459.77|457.47|459.77|457.47|459.69|457.39|18
1735028660000|2024-12-24 08:24:20|459.8|457.5|459.8|457.5|459.8|457.5|459.76|457.46|6
1735028670000|2024-12-24 08:24:30|459.76|457.46|459.68|457.38|459.76|457.46|459.68|457.38|7
1735028680000|2024-12-24 08:24:40|459.67|457.37|459.67|457.37|459.67|457.37|459.67|457.37|1
1735028690000|2024-12-24 08:24:50|459.73|457.43|459.76|457.46|459.84|457.54|459.73|457.43|27
1735028700000|2024-12-24 08:25:00|459.78|457.48|459.67|457.37|459.88|457.58|459.67|457.37|20
1735028710000|2024-12-24 08:25:10|459.68|457.38|459.71|457.41|459.73|457.43|459.67|457.37|9
1735028720000|2024-12-24 08:25:20|459.7|457.4|459.85|457.55|459.87|457.57|459.69|457.39|14
1735028730000|2024-12-24 08:25:30|459.83|457.53|459.77|457.47|459.87|457.57|459.72|457.42|24
1735028740000|2024-12-24 08:25:40|459.75|457.45|459.67|457.37|459.75|457.45|459.67|457.37|13
1735028750000|2024-12-24 08:25:50|459.73|457.43|459.67|457.37|459.73|457.43|459.67|457.37|7
1735028760000|2024-12-24 08:26:00|459.72|457.42|459.67|457.37|459.72|457.42|459.67|457.37|4
1735028770000|2024-12-24 08:26:10|459.7|457.4|459.73|457.43|459.73|457.43|459.7|457.4|5
1735028780000|2024-12-24 08:26:20|459.75|457.45|459.79|457.49|459.87|457.57|459.75|457.45|11
1735028790000|2024-12-24 08:26:30|459.83|457.53|459.67|457.37|459.85|457.55|459.67|457.37|18
1735028820000|2024-12-24 08:27:00|459.69|457.39|459.83|457.53|459.9|457.6|459.68|457.38|14
1735028830000|2024-12-24 08:27:10|459.82|457.52|459.82|457.52|459.83|457.53|459.78|457.48|13
1735028840000|2024-12-24 08:27:20|459.83|457.53|459.67|457.37|459.83|457.53|459.67|457.37|11
1735028850000|2024-12-24 08:27:30|459.44|457.14|459.42|457.12|459.44|457.14|459.24|456.94|12
1735028860000|2024-12-24 08:27:40|459.4|457.1|459.44|457.14|459.44|457.14|459.35|457.05|13
1735028870000|2024-12-24 08:27:50|459.42|457.12|459.54|457.24|459.59|457.29|459.42|457.12|18
1735028880000|2024-12-24 08:28:00|459.56|457.26|459.57|457.27|459.58|457.28|459.47|457.17|14
1735028890000|2024-12-24 08:28:10|459.56|457.26|459.54|457.24|459.69|457.39|459.52|457.22|17
1735028900000|2024-12-24 08:28:20|459.53|457.23|459.41|457.11|459.53|457.23|459.28|456.98|23
1735028910000|2024-12-24 08:28:30|459.4|457.1|459.56|457.26|459.59|457.29|459.4|457.1|16
1735028920000|2024-12-24 08:28:40|459.57|457.27|459.91|457.61|459.91|457.61|459.57|457.27|13
1735028940000|2024-12-24 08:29:00|459.89|457.59|459.83|457.53|459.89|457.59|459.81|457.51|13
1735028950000|2024-12-24 08:29:10|459.82|457.52|459.73|457.43|459.86|457.56|459.73|457.43|18
1735028960000|2024-12-24 08:29:20|459.74|457.44|459.8|457.5|459.87|457.57|459.73|457.43|18
1735028970000|2024-12-24 08:29:30|459.81|457.51|459.88|457.58|459.88|457.58|459.75|457.45|16
1735028980000|2024-12-24 08:29:40|459.87|457.57|459.78|457.48|459.87|457.57|459.75|457.45|11
1735028990000|2024-12-24 08:29:50|459.79|457.49|459.79|457.49|459.84|457.54|459.7|457.4|23
1735029000000|2024-12-24 08:30:00|459.81|457.51|459.61|457.31|459.81|457.51|459.6|457.3|17
1735029010000|2024-12-24 08:30:10|459.6|457.3|459.68|457.38|459.78|457.48|459.47|457.17|21
1735029020000|2024-12-24 08:30:20|459.72|457.42|459.83|457.53|459.9|457.6|459.72|457.42|15
1735029030000|2024-12-24 08:30:30|459.82|457.52|459.88|457.58|459.88|457.58|459.82|457.52|14
1735029040000|2024-12-24 08:30:40|459.9|457.6|459.61|457.31|459.9|457.6|459.61|457.31|17
1735029050000|2024-12-24 08:30:50|459.62|457.32|459.36|457.06|459.64|457.34|459.36|457.06|20
1735029060000|2024-12-24 08:31:00|459.39|457.09|459.21|456.91|459.44|457.14|459.19|456.89|22
1735029070000|2024-12-24 08:31:10|459.2|456.9|459.07|456.77|459.23|456.93|459.03|456.73|16
1735029080000|2024-12-24 08:31:20|459.09|456.79|459.13|456.83|459.15|456.85|459.02|456.72|20
1735029090000|2024-12-24 08:31:30|459.12|456.82|459.37|457.07|459.4|457.1|459.12|456.82|17
1735029100000|2024-12-24 08:31:40|459.36|457.06|459.37|457.07|459.39|457.09|459.24|456.94|28
1735029110000|2024-12-24 08:31:50|459.38|457.08|459.42|457.12|459.44|457.14|459.38|457.08|9
1735029120000|2024-12-24 08:32:00|459.47|457.17|460.04|457.74|460.04|457.74|459.47|457.17|10
1735029150000|2024-12-24 08:32:30|460.05|457.75|460.77|458.47|460.82|458.52|460.05|457.75|16
1735029160000|2024-12-24 08:32:40|460.8|458.5|460.98|458.68|460.98|458.68|460.77|458.47|17
1735029170000|2024-12-24 08:32:50|461|458.7|460.94|458.64|461|458.7|460.93|458.63|18
1735029180000|2024-12-24 08:33:00|460.93|458.63|460.81|458.51|460.93|458.63|460.66|458.36|17
1735029190000|2024-12-24 08:33:10|460.89|458.59|461.06|458.76|461.12|458.82|460.89|458.59|24
1735029200000|2024-12-24 08:33:20|461.07|458.77|461.19|458.89|461.31|459.01|461.05|458.75|28
1735029210000|2024-12-24 08:33:30|461.16|458.86|461.13|458.83|461.25|458.95|461.13|458.83|17
1735029220000|2024-12-24 08:33:40|461.14|458.84|460.86|458.56|461.14|458.84|460.86|458.56|20
1735029230000|2024-12-24 08:33:50|460.81|458.51|460.8|458.5|460.89|458.59|460.71|458.41|16
1735029240000|2024-12-24 08:34:00|460.72|458.42|460.63|458.33|460.84|458.54|460.6|458.3|20
1735029250000|2024-12-24 08:34:10|460.65|458.35|460.77|458.47|460.86|458.56|460.65|458.35|17
1735029260000|2024-12-24 08:34:20|460.75|458.45|461.08|458.78|461.11|458.81|460.75|458.45|17
1735029270000|2024-12-24 08:34:30|461.11|458.81|461.26|458.96|461.34|459.04|461.1|458.8|23
1735029280000|2024-12-24 08:34:40|461.24|458.94|461.09|458.79|461.27|458.97|461.08|458.78|16
1735029290000|2024-12-24 08:34:50|461.11|458.81|461.19|458.89|461.2|458.9|461.09|458.79|16
1735029300000|2024-12-24 08:35:00|461.18|458.88|461.23|458.93|461.23|458.93|461.18|458.88|19
1735029310000|2024-12-24 08:35:10|461.22|458.92|461.04|458.74|461.23|458.93|461.02|458.72|20
1735029320000|2024-12-24 08:35:20|461.02|458.72|461.08|458.78|461.11|458.81|461.02|458.72|16
1735029330000|2024-12-24 08:35:30|461.07|458.77|461.07|458.77|461.16|458.86|461.07|458.77|15
1735029340000|2024-12-24 08:35:40|461.08|458.78|461.4|459.1|461.4|459.1|461.08|458.78|14
1735029350000|2024-12-24 08:35:50|461.35|459.05|461.42|459.12|461.44|459.14|461.35|459.05|10
1735029360000|2024-12-24 08:36:00|461.62|459.32|461.37|459.07|461.62|459.32|461.37|459.07|19
1735029370000|2024-12-24 08:36:10|461.36|459.06|461.32|459.02|461.36|459.06|461.32|459.02|13
1735029380000|2024-12-24 08:36:20|461.31|459.01|461.29|458.99|461.31|459.01|461.28|458.98|8
1735029390000|2024-12-24 08:36:30|461.28|458.98|461.11|458.81|461.29|458.99|461.02|458.72|15
1735029400000|2024-12-24 08:36:40|461.09|458.79|461.09|458.79|461.1|458.8|461.09|458.79|11
1735029410000|2024-12-24 08:36:50|461.1|458.8|461.26|458.96|461.27|458.97|461.06|458.76|9
1735029420000|2024-12-24 08:37:00|461.24|458.94|461.31|459.01|461.31|459.01|461.24|458.94|8
1735029460000|2024-12-24 08:37:40|461.3|459|461.31|459.01|461.31|459.01|461.3|459|4
1735029490000|2024-12-24 08:38:10|461.26|458.96|461.28|458.98|461.28|458.98|461.21|458.91|5
1735029500000|2024-12-24 08:38:20|461.27|458.97|461.31|459.01|461.31|459.01|461.26|458.96|8
1735029510000|2024-12-24 08:38:30|461.3|459|461.2|458.9|461.3|459|461.18|458.88|5
1735029520000|2024-12-24 08:38:40|461.18|458.88|461.26|458.96|461.26|458.96|461.17|458.87|15
1735029530000|2024-12-24 08:38:50|461.25|458.95|461.2|458.9|461.26|458.96|461.2|458.9|14
1735029540000|2024-12-24 08:39:00|461.18|458.88|461.01|458.71|461.18|458.88|460.98|458.68|22
1735029550000|2024-12-24 08:39:10|461.02|458.72|461.08|458.78|461.08|458.78|461.01|458.71|15
1735029560000|2024-12-24 08:39:20|461.06|458.76|461.09|458.79|461.1|458.8|461.05|458.75|9
1735029570000|2024-12-24 08:39:30|461.08|458.78|461.31|459.01|461.31|459.01|461.07|458.77|19
1735029580000|2024-12-24 08:39:40|461.3|459|461.25|458.95|461.3|459|461.23|458.93|6
1735029590000|2024-12-24 08:39:50|461.24|458.94|461.08|458.78|461.25|458.95|461.08|458.78|12
1735029600000|2024-12-24 08:40:00|461.09|458.79|461.06|458.76|461.16|458.86|461.05|458.75|17
1735029610000|2024-12-24 08:40:10|461.14|458.84|461.02|458.72|461.19|458.89|461.01|458.71|15
1735029620000|2024-12-24 08:40:20|460.98|458.68|460.74|458.44|460.98|458.68|460.74|458.44|13
1735029630000|2024-12-24 08:40:30|460.73|458.43|460.59|458.29|460.74|458.44|460.55|458.25|17
1735029640000|2024-12-24 08:40:40|460.58|458.28|460.73|458.43|460.75|458.45|460.58|458.28|15
1735029650000|2024-12-24 08:40:50|460.74|458.44|460.8|458.5|460.87|458.57|460.6|458.3|17
1735029660000|2024-12-24 08:41:00|460.79|458.49|460.82|458.52|460.83|458.53|460.76|458.46|13
1735029670000|2024-12-24 08:41:10|460.81|458.51|460.7|458.4|460.82|458.52|460.7|458.4|11
1735029680000|2024-12-24 08:41:20|460.77|458.47|460.74|458.44|460.77|458.47|460.73|458.43|8
1735029690000|2024-12-24 08:41:30|460.75|458.45|460.65|458.35|460.82|458.52|460.65|458.35|13
1735029700000|2024-12-24 08:41:40|460.64|458.34|460.57|458.27|460.8|458.5|460.57|458.27|18
1735029710000|2024-12-24 08:41:50|460.56|458.26|460.63|458.33|460.64|458.34|460.45|458.15|15
1735029720000|2024-12-24 08:42:00|460.67|458.37|460.64|458.34|460.67|458.37|460.63|458.33|10
1735029730000|2024-12-24 08:42:10|460.65|458.35|460.44|458.14|460.65|458.35|460.44|458.14|14
1735029740000|2024-12-24 08:42:20|460.48|458.18|460.48|458.18|460.6|458.3|460.44|458.14|22
1735029750000|2024-12-24 08:42:30|460.45|458.15|460.43|458.13|460.5|458.2|460.36|458.06|18
1735029760000|2024-12-24 08:42:40|460.44|458.14|460.42|458.12|460.44|458.14|460.39|458.09|13
1735029770000|2024-12-24 08:42:50|460.41|458.11|460.58|458.28|460.6|458.3|460.38|458.08|18
1735029780000|2024-12-24 08:43:00|460.57|458.27|460.44|458.14|460.57|458.27|460.44|458.14|15
1735029790000|2024-12-24 08:43:10|460.45|458.15|460.29|457.99|460.45|458.15|460.27|457.97|17
1735029800000|2024-12-24 08:43:20|460.3|458|460.31|458.01|460.38|458.08|460.3|458|10
1735029810000|2024-12-24 08:43:30|460.33|458.03|460.36|458.06|460.36|458.06|460.31|458.01|11
1735029820000|2024-12-24 08:43:40|460.35|458.05|460.28|457.98|460.46|458.16|460.28|457.98|17
1735029830000|2024-12-24 08:43:50|460.26|457.96|460.32|458.02|460.33|458.03|460.26|457.96|25
1735029840000|2024-12-24 08:44:00|460.33|458.03|460.59|458.29|460.61|458.31|460.33|458.03|15
1735029850000|2024-12-24 08:44:10|460.58|458.28|460.3|458|460.58|458.28|460.3|458|19
1735029860000|2024-12-24 08:44:20|460.31|458.01|460.28|457.98|460.32|458.02|460.25|457.95|12
1735029870000|2024-12-24 08:44:30|460.27|457.97|459.96|457.66|460.28|457.98|459.94|457.64|16
1735029880000|2024-12-24 08:44:40|459.98|457.68|459.99|457.69|460|457.7|459.96|457.66|11
1735029890000|2024-12-24 08:44:50|460.02|457.72|460.27|457.97|460.29|457.99|460.02|457.72|16
1735029900000|2024-12-24 08:45:00|460.28|457.98|460.44|458.14|460.46|458.16|460.24|457.94|15
1735029910000|2024-12-24 08:45:10|460.39|458.09|460.29|457.99|460.4|458.1|460.29|457.99|11
1735029920000|2024-12-24 08:45:20|460.3|458|460.34|458.04|460.36|458.06|460.29|457.99|10
1735029930000|2024-12-24 08:45:30|460.33|458.03|460.05|457.75|460.33|458.03|460.05|457.75|20
1735029940000|2024-12-24 08:45:40|460.06|457.76|459.6|457.3|460.06|457.76|459.59|457.29|24
1735029950000|2024-12-24 08:45:50|459.61|457.31|459.4|457.1|459.67|457.37|459.4|457.1|20
1735029960000|2024-12-24 08:46:00|459.41|457.11|459.32|457.02|459.41|457.11|459.3|457|15
1735029970000|2024-12-24 08:46:10|459.31|457.01|459.31|457.01|459.46|457.16|459.28|456.98|22
1735029980000|2024-12-24 08:46:20|459.39|457.09|459.7|457.4|459.74|457.44|459.39|457.09|24
1735029990000|2024-12-24 08:46:30|459.69|457.39|459.7|457.4|459.7|457.4|459.67|457.37|6
1735030000000|2024-12-24 08:46:40|459.71|457.41|459.66|457.36|459.79|457.49|459.65|457.35|15
1735030010000|2024-12-24 08:46:50|459.65|457.35|459.3|457|459.65|457.35|459.29|456.99|23
1735030020000|2024-12-24 08:47:00|459.29|456.99|459.82|457.52|459.85|457.55|459.15|456.85|27
1735030030000|2024-12-24 08:47:10|459.84|457.54|459.9|457.6|460.06|457.76|459.8|457.5|30
1735030040000|2024-12-24 08:47:20|459.88|457.58|459.8|457.5|459.95|457.65|459.78|457.48|21
1735030050000|2024-12-24 08:47:30|459.79|457.49|459.72|457.42|459.79|457.49|459.71|457.41|23
1735030060000|2024-12-24 08:47:40|459.71|457.41|459.62|457.32|459.71|457.41|459.59|457.29|17
1735030070000|2024-12-24 08:47:50|459.61|457.31|459.79|457.49|459.91|457.61|459.61|457.31|24
1735030080000|2024-12-24 08:48:00|459.8|457.5|459.59|457.29|459.82|457.52|459.59|457.29|19
1735030090000|2024-12-24 08:48:10|459.57|457.27|459.63|457.33|459.69|457.39|459.57|457.27|15
1735030100000|2024-12-24 08:48:20|459.6|457.3|459.93|457.63|459.96|457.66|459.59|457.29|17
1735030110000|2024-12-24 08:48:30|459.92|457.62|459.71|457.41|459.92|457.62|459.71|457.41|22
1735030120000|2024-12-24 08:48:40|459.72|457.42|459.73|457.43|459.8|457.5|459.72|457.42|19
1735030130000|2024-12-24 08:48:50|459.72|457.42|459.66|457.36|459.72|457.42|459.58|457.28|19
1735030140000|2024-12-24 08:49:00|459.71|457.41|459.65|457.35|459.9|457.6|459.65|457.35|13
1735030150000|2024-12-24 08:49:10|459.61|457.31|459.56|457.26|459.61|457.31|459.56|457.26|5
1735030160000|2024-12-24 08:49:20|459.47|457.17|459.5|457.2|459.54|457.24|459.42|457.12|13
1735030170000|2024-12-24 08:49:30|459.46|457.16|459.65|457.35|459.7|457.4|459.42|457.12|19
1735030180000|2024-12-24 08:49:40|459.61|457.31|459.72|457.42|459.72|457.42|459.57|457.27|21
1735030190000|2024-12-24 08:49:50|459.76|457.46|459.54|457.24|459.76|457.46|459.51|457.21|13
1735030200000|2024-12-24 08:50:00|459.53|457.23|459.72|457.42|459.76|457.46|459.47|457.17|21
1735030210000|2024-12-24 08:50:10|459.69|457.39|459.91|457.61|459.93|457.63|459.68|457.38|22
1735030220000|2024-12-24 08:50:20|459.88|457.58|460.19|457.89|460.2|457.9|459.87|457.57|23
1735030230000|2024-12-24 08:50:30|460.18|457.88|460.25|457.95|460.31|458.01|460.16|457.86|19
1735030240000|2024-12-24 08:50:40|460.27|457.97|460.39|458.09|460.46|458.16|460.27|457.97|26
1735030250000|2024-12-24 08:50:50|460.38|458.08|460.16|457.86|460.38|458.08|460.13|457.83|19
1735030260000|2024-12-24 08:51:00|460.2|457.9|460.09|457.79|460.2|457.9|460.09|457.79|6
1735030270000|2024-12-24 08:51:10|460.12|457.82|460.09|457.79|460.12|457.82|460.09|457.79|3
1735030280000|2024-12-24 08:51:20|460.1|457.8|460.48|458.18|460.48|458.18|460.1|457.8|25
1735030290000|2024-12-24 08:51:30|460.41|458.11|460.34|458.04|460.43|458.13|460.32|458.02|18
1735030300000|2024-12-24 08:51:40|460.37|458.07|460.42|458.12|460.43|458.13|460.35|458.05|12
1735030310000|2024-12-24 08:51:50|460.43|458.13|460.39|458.09|460.43|458.13|460.36|458.06|11
1735030320000|2024-12-24 08:52:00|460.4|458.1|460.4|458.1|460.4|458.1|460.38|458.08|9
1735030330000|2024-12-24 08:52:10|460.41|458.11|460.43|458.13|460.43|458.13|460.41|458.11|3
1735030360000|2024-12-24 08:52:40|460.45|458.15|460.48|458.18|460.48|458.18|460.45|458.15|2
1735030370000|2024-12-24 08:52:50|460.71|458.41|460.91|458.61|460.94|458.64|460.71|458.41|6
1735030380000|2024-12-24 08:53:00|460.92|458.62|460.9|458.6|460.95|458.65|460.87|458.57|18
1735030390000|2024-12-24 08:53:10|460.89|458.59|460.95|458.65|460.95|458.65|460.89|458.59|12
1735030410000|2024-12-24 08:53:30|461|458.7|461.13|458.83|461.14|458.84|461|458.7|9
1735030420000|2024-12-24 08:53:40|461.1|458.8|461.11|458.81|461.11|458.81|461.07|458.77|11
1735030430000|2024-12-24 08:53:50|461.12|458.82|461.54|459.24|461.58|459.28|461.12|458.82|18
1735030440000|2024-12-24 08:54:00|461.53|459.23|461.48|459.18|461.53|459.23|461.47|459.17|13
1735030450000|2024-12-24 08:54:10|461.49|459.19|461.39|459.09|461.5|459.2|461.38|459.08|18
1735030460000|2024-12-24 08:54:20|461.38|459.08|461.24|458.94|461.48|459.18|461.24|458.94|11
1735030470000|2024-12-24 08:54:30|461.25|458.95|461.22|458.92|461.26|458.96|461.21|458.91|21
1735030480000|2024-12-24 08:54:40|461.23|458.93|461.13|458.83|461.23|458.93|461.03|458.73|23
1735030490000|2024-12-24 08:54:50|461.19|458.89|461.12|458.82|461.2|458.9|461.12|458.82|15
1735030500000|2024-12-24 08:55:00|461.1|458.8|461.07|458.77|461.12|458.82|461.06|458.76|12
1735030510000|2024-12-24 08:55:10|461.06|458.76|461.1|458.8|461.11|458.81|461.02|458.72|17
1735030520000|2024-12-24 08:55:20|461.09|458.79|461.13|458.83|461.13|458.83|461.07|458.77|19
1735030530000|2024-12-24 08:55:30|461.12|458.82|461.12|458.82|461.13|458.83|461.12|458.82|7
1735030540000|2024-12-24 08:55:40|461.11|458.81|461.07|458.77|461.12|458.82|461.01|458.71|19
1735030550000|2024-12-24 08:55:50|461.09|458.79|461.23|458.93|461.24|458.94|461.07|458.77|11
1735030560000|2024-12-24 08:56:00|461.24|458.94|461.19|458.89|461.24|458.94|461.13|458.83|16
1735030570000|2024-12-24 08:56:10|461.21|458.91|461.21|458.91|461.27|458.97|461.14|458.84|14
1735030580000|2024-12-24 08:56:20|461.2|458.9|461.47|459.17|461.51|459.21|461.19|458.89|27
1735030590000|2024-12-24 08:56:30|461.46|459.16|461.27|458.97|461.49|459.19|461.27|458.97|15
1735030600000|2024-12-24 08:56:40|461.23|458.93|461.28|458.98|461.28|458.98|461.04|458.74|23
1735030610000|2024-12-24 08:56:50|461.31|459.01|461.35|459.05|461.37|459.07|461.31|459.01|13
1735030620000|2024-12-24 08:57:00|461.34|459.04|461.3|459|461.39|459.09|461.3|459|23
1735030630000|2024-12-24 08:57:10|461.33|459.03|461.49|459.19|461.51|459.21|461.33|459.03|14
1735030640000|2024-12-24 08:57:20|461.48|459.18|461.73|459.43|461.77|459.47|461.43|459.13|27
1735030650000|2024-12-24 08:57:30|461.74|459.44|461.87|459.57|461.89|459.59|461.74|459.44|20
1735030660000|2024-12-24 08:57:40|461.88|459.58|462.19|459.89|462.2|459.9|461.84|459.54|25
1735030670000|2024-12-24 08:57:50|462.2|459.9|462.12|459.82|462.23|459.93|462.11|459.81|21
1735030680000|2024-12-24 08:58:00|462.11|459.81|462.12|459.82|462.17|459.87|462.09|459.79|17
1735030690000|2024-12-24 08:58:10|462.13|459.83|462.02|459.72|462.14|459.84|462.02|459.72|15
1735030700000|2024-12-24 08:58:20|462.03|459.73|462.21|459.91|462.23|459.93|462.03|459.73|12
1735030710000|2024-12-24 08:58:30|462.22|459.92|462.35|460.05|462.41|460.11|462.22|459.92|21
1735030720000|2024-12-24 08:58:40|462.34|460.04|462.31|460.01|462.36|460.06|462.24|459.94|12
1735030730000|2024-12-24 08:58:50|462.37|460.07|462.52|460.22|462.54|460.24|462.31|460.01|13
1735030740000|2024-12-24 08:59:00|462.49|460.19|462.43|460.13|462.53|460.23|462.41|460.11|19
1735030750000|2024-12-24 08:59:10|462.48|460.18|462.37|460.07|462.48|460.18|462.37|460.07|7
1735030760000|2024-12-24 08:59:20|462.36|460.06|462.36|460.06|462.39|460.09|462.31|460.01|15
1735030770000|2024-12-24 08:59:30|462.33|460.03|462.12|459.82|462.33|460.03|462.12|459.82|10
1735030780000|2024-12-24 08:59:40|462.11|459.81|461.89|459.59|462.11|459.81|461.84|459.54|23
1735030790000|2024-12-24 08:59:50|461.88|459.58|461.62|459.32|461.88|459.58|461.62|459.32|21
1735030800000|2024-12-24 09:00:00|461.61|459.31|461.58|459.28|461.61|459.31|461.4|459.1|29
1735030810000|2024-12-24 09:00:10|461.48|459.18|461.42|459.12|461.53|459.23|461.42|459.12|19
1735030820000|2024-12-24 09:00:20|461.44|459.14|461.73|459.43|461.74|459.44|461.44|459.14|23
1735030830000|2024-12-24 09:00:30|461.84|459.54|461.86|459.56|461.86|459.56|461.81|459.51|12
1735030840000|2024-12-24 09:00:40|461.87|459.57|461.98|459.68|462.02|459.72|461.79|459.49|11
1735030850000|2024-12-24 09:00:50|461.97|459.67|461.86|459.56|461.97|459.67|461.74|459.44|23
1735030860000|2024-12-24 09:01:00|461.85|459.55|462.05|459.75|462.05|459.75|461.85|459.55|18
1735030870000|2024-12-24 09:01:10|462.11|459.81|461.98|459.68|462.27|459.97|461.98|459.68|27
1735030880000|2024-12-24 09:01:20|462|459.7|462.22|459.92|462.32|460.02|461.98|459.68|23
1735030890000|2024-12-24 09:01:30|462.21|459.91|462.41|460.11|462.43|460.13|462.17|459.87|18
1735030900000|2024-12-24 09:01:40|462.39|460.09|462.42|460.12|462.54|460.24|462.37|460.07|15
1735030910000|2024-12-24 09:01:50|462.4|460.1|462.11|459.81|462.4|460.1|462.06|459.76|16
1735030920000|2024-12-24 09:02:00|462.13|459.83|462.37|460.07|462.38|460.08|462.13|459.83|20
1735030930000|2024-12-24 09:02:10|462.36|460.06|462.35|460.05|462.39|460.09|462.31|460.01|17
1735030940000|2024-12-24 09:02:20|462.33|460.03|462.36|460.06|462.41|460.11|462.27|459.97|16
1735030950000|2024-12-24 09:02:30|462.37|460.07|462.31|460.01|462.37|460.07|462.31|460.01|15
1735030960000|2024-12-24 09:02:40|462.3|460|462.3|460|462.39|460.09|462.29|459.99|17
1735030970000|2024-12-24 09:02:50|462.2|459.9|462.13|459.83|462.2|459.9|462.07|459.77|22
1735030980000|2024-12-24 09:03:00|462.14|459.84|462.18|459.88|462.19|459.89|462.05|459.75|24
1735030990000|2024-12-24 09:03:10|462.21|459.91|462.09|459.79|462.21|459.91|462.09|459.79|10
1735031000000|2024-12-24 09:03:20|462.08|459.78|462.38|460.08|462.39|460.09|462.08|459.78|18
1735031010000|2024-12-24 09:03:30|462.33|460.03|462.01|459.71|462.33|460.03|462.01|459.71|19
1735031020000|2024-12-24 09:03:40|462.02|459.72|462.43|460.13|462.43|460.13|462.02|459.72|13
1735031030000|2024-12-24 09:03:50|462.44|460.14|462.31|460.01|462.44|460.14|462.3|460|20
1735031040000|2024-12-24 09:04:00|462.34|460.04|462.44|460.14|462.46|460.16|462.34|460.04|21
1735031050000|2024-12-24 09:04:10|462.43|460.13|462.39|460.09|462.43|460.13|462.34|460.04|13
1735031060000|2024-12-24 09:04:20|462.38|460.08|462.48|460.18|462.52|460.22|462.38|460.08|16
1735031070000|2024-12-24 09:04:30|462.47|460.17|462.25|459.95|462.48|460.18|462.22|459.92|13
1735031080000|2024-12-24 09:04:40|462.26|459.96|462.29|459.99|462.29|459.99|462.24|459.94|11
1735031090000|2024-12-24 09:04:50|462.31|460.01|462.27|459.97|462.38|460.08|462.27|459.97|16
1735031100000|2024-12-24 09:05:00|462.3|460|462.24|459.94|462.39|460.09|462.17|459.87|23
1735031110000|2024-12-24 09:05:10|462.23|459.93|462.19|459.89|462.23|459.93|462.16|459.86|10
1735031120000|2024-12-24 09:05:20|462.18|459.88|462.18|459.88|462.19|459.89|462.18|459.88|5
1735031130000|2024-12-24 09:05:30|462.19|459.89|462.08|459.78|462.29|459.99|462.08|459.78|23
1735031140000|2024-12-24 09:05:40|462.09|459.79|462.08|459.78|462.17|459.87|462.06|459.76|15
1735031150000|2024-12-24 09:05:50|462.07|459.77|462.18|459.88|462.31|460.01|462.07|459.77|15
1735031160000|2024-12-24 09:06:00|462.07|459.77|461.95|459.65|462.1|459.8|461.95|459.65|21
1735031170000|2024-12-24 09:06:10|461.98|459.68|461.98|459.68|462.06|459.76|461.96|459.66|11
1735031180000|2024-12-24 09:06:20|462.19|459.89|462.11|459.81|462.19|459.89|462.11|459.81|5
1735031190000|2024-12-24 09:06:30|462.04|459.74|461.94|459.64|462.04|459.74|461.94|459.64|17
1735031200000|2024-12-24 09:06:40|461.93|459.63|462.03|459.73|462.03|459.73|461.92|459.62|8
1735031210000|2024-12-24 09:06:50|462.01|459.71|461.96|459.66|462.02|459.72|461.96|459.66|12
1735031220000|2024-12-24 09:07:00|461.97|459.67|462.24|459.94|462.25|459.95|461.97|459.67|22
1735031230000|2024-12-24 09:07:10|462.23|459.93|462.08|459.78|462.23|459.93|462|459.7|22
1735031240000|2024-12-24 09:07:20|462.06|459.76|462.06|459.76|462.06|459.76|462|459.7|10
1735031250000|2024-12-24 09:07:30|462.01|459.71|462|459.7|462.02|459.72|461.98|459.68|9
1735031260000|2024-12-24 09:07:40|461.99|459.69|462.04|459.74|462.25|459.95|461.99|459.69|16
1735031270000|2024-12-24 09:07:50|462|459.7|461.77|459.47|462|459.7|461.77|459.47|18
1735031280000|2024-12-24 09:08:00|461.78|459.48|461.52|459.22|461.78|459.48|461.51|459.21|18
1735031290000|2024-12-24 09:08:10|461.51|459.21|461.45|459.15|461.51|459.21|461.33|459.03|19
1735031300000|2024-12-24 09:08:20|461.43|459.13|461.46|459.16|461.58|459.28|461.39|459.09|22
1735031310000|2024-12-24 09:08:30|461.44|459.14|461.28|458.98|461.44|459.14|461.28|458.98|14
1735031320000|2024-12-24 09:08:40|461.24|458.94|461.22|458.92|461.29|458.99|461.15|458.85|22
1735031330000|2024-12-24 09:08:50|461.21|458.91|460.9|458.6|461.21|458.91|460.9|458.6|16
1735031340000|2024-12-24 09:09:00|460.91|458.61|461.16|458.86|461.18|458.88|460.91|458.61|24
1735031350000|2024-12-24 09:09:10|461.18|458.88|461.41|459.11|461.42|459.12|461.18|458.88|30
1735031360000|2024-12-24 09:09:20|461.4|459.1|461.37|459.07|461.41|459.11|461.33|459.03|13
1735031370000|2024-12-24 09:09:30|461.38|459.08|461.43|459.13|461.48|459.18|461.36|459.06|19
1735031380000|2024-12-24 09:09:40|461.46|459.16|461.73|459.43|461.74|459.44|461.46|459.16|19
1735031390000|2024-12-24 09:09:50|461.75|459.45|461.8|459.5|461.97|459.67|461.75|459.45|23
1735031400000|2024-12-24 09:10:00|461.79|459.49|461.73|459.43|461.87|459.57|461.73|459.43|23
1735031410000|2024-12-24 09:10:10|461.81|459.51|461.58|459.28|461.86|459.56|461.57|459.27|19
1735031420000|2024-12-24 09:10:20|461.57|459.27|461.5|459.2|461.57|459.27|461.49|459.19|20
1735031430000|2024-12-24 09:10:30|461.49|459.19|461.43|459.13|461.49|459.19|461.37|459.07|19
1735031440000|2024-12-24 09:10:40|461.41|459.11|461.1|458.8|461.43|459.13|461.09|458.79|21
1735031450000|2024-12-24 09:10:50|461.09|458.79|460.7|458.4|461.1|458.8|460.69|458.39|21
1735031460000|2024-12-24 09:11:00|460.71|458.41|460.43|458.13|460.71|458.41|460.41|458.11|16
1735031470000|2024-12-24 09:11:10|460.42|458.12|460.62|458.32|460.62|458.32|460.37|458.07|19
1735031480000|2024-12-24 09:11:20|460.63|458.33|460.75|458.45|460.79|458.49|460.63|458.33|22
1735031490000|2024-12-24 09:11:30|460.76|458.46|460.67|458.37|460.8|458.5|460.66|458.36|19
1735031500000|2024-12-24 09:11:40|460.66|458.36|460.26|457.96|460.67|458.37|460.25|457.95|23
1735031510000|2024-12-24 09:11:50|460.25|457.95|460.26|457.96|460.33|458.03|460.14|457.84|15
1735031520000|2024-12-24 09:12:00|460.27|457.97|460.1|457.8|460.3|458|460.1|457.8|15
1735031530000|2024-12-24 09:12:10|460.09|457.79|460.09|457.79|460.09|457.79|460.09|457.79|1
1735031550000|2024-12-24 09:12:30|459.87|457.57|459.72|457.42|459.87|457.57|459.65|457.35|19
1735031560000|2024-12-24 09:12:40|459.73|457.43|459.9|457.6|459.94|457.64|459.73|457.43|12
1735031570000|2024-12-24 09:12:50|459.91|457.61|459.95|457.65|460.01|457.71|459.91|457.61|22
1735031580000|2024-12-24 09:13:00|459.99|457.69|460.14|457.84|460.14|457.84|459.97|457.67|17
1735031590000|2024-12-24 09:13:10|460.13|457.83|460.19|457.89|460.2|457.9|460.1|457.8|18
1735031600000|2024-12-24 09:13:20|460.3|458|460.19|457.89|460.31|458.01|460.19|457.89|13
1735031610000|2024-12-24 09:13:30|460.21|457.91|460.05|457.75|460.29|457.99|460.04|457.74|18
1735031620000|2024-12-24 09:13:40|460.04|457.74|460.01|457.71|460.17|457.87|460.01|457.71|20
1735031630000|2024-12-24 09:13:50|459.98|457.68|459.75|457.45|459.99|457.69|459.71|457.41|29
1735031640000|2024-12-24 09:14:00|459.78|457.48|460.14|457.84|460.17|457.87|459.77|457.47|21
1735031650000|2024-12-24 09:14:10|460.12|457.82|460.04|457.74|460.2|457.9|460.03|457.73|14
1735031660000|2024-12-24 09:14:20|460.03|457.73|459.89|457.59|460.04|457.74|459.85|457.55|15
1735031670000|2024-12-24 09:14:30|459.9|457.6|459.73|457.43|459.94|457.64|459.73|457.43|15
1735031680000|2024-12-24 09:14:40|459.75|457.45|459.75|457.45|459.75|457.45|459.7|457.4|12
1735031690000|2024-12-24 09:14:50|459.72|457.42|459.9|457.6|459.92|457.62|459.72|457.42|16
1735031700000|2024-12-24 09:15:00|459.97|457.67|459.71|457.41|459.97|457.67|459.7|457.4|16
1735031710000|2024-12-24 09:15:10|459.7|457.4|459.63|457.33|459.79|457.49|459.63|457.33|15
1735031720000|2024-12-24 09:15:20|459.65|457.35|459.86|457.56|459.95|457.65|459.64|457.34|23
1735031730000|2024-12-24 09:15:30|459.84|457.54|459.56|457.26|459.85|457.55|459.56|457.26|16
1735031740000|2024-12-24 09:15:40|459.57|457.27|459.05|456.75|459.58|457.28|459.05|456.75|19
1735031750000|2024-12-24 09:15:50|459.04|456.74|458.74|456.44|459.04|456.74|458.74|456.44|22
1735031760000|2024-12-24 09:16:00|458.69|456.39|458.5|456.2|458.69|456.39|458.4|456.1|16
1735031770000|2024-12-24 09:16:10|458.61|456.31|458.6|456.3|458.66|456.36|458.52|456.22|7
1735031780000|2024-12-24 09:16:20|458.53|456.23|458.39|456.09|458.53|456.23|458.39|456.09|5
1735031800000|2024-12-24 09:16:40|458.49|456.19|458.5|456.2|458.67|456.37|458.49|456.19|10
1735031810000|2024-12-24 09:16:50|458.61|456.31|458.56|456.26|458.64|456.34|458.52|456.22|9
1735031820000|2024-12-24 09:17:00|458.68|456.38|458.46|456.16|458.88|456.58|458.46|456.16|14
1735031830000|2024-12-24 09:17:10|458.45|456.15|458.34|456.04|458.46|456.16|458.33|456.03|10
1735031840000|2024-12-24 09:17:20|458.44|456.14|458.47|456.17|458.54|456.24|458.44|456.14|5
1735031850000|2024-12-24 09:17:30|458.54|456.24|458.34|456.04|458.54|456.24|458.33|456.03|12
1735031860000|2024-12-24 09:17:40|458.43|456.13|458.28|455.98|458.48|456.18|458.28|455.98|7
1735031870000|2024-12-24 09:17:50|458.36|456.06|458.26|455.96|458.37|456.07|458.18|455.88|23
1735031880000|2024-12-24 09:18:00|458.31|456.01|458.59|456.29|458.61|456.31|458.31|456.01|23
1735031890000|2024-12-24 09:18:10|458.5|456.2|458.75|456.45|458.86|456.56|458.5|456.2|24
1735031900000|2024-12-24 09:18:20|458.82|456.52|459.03|456.73|459.09|456.79|458.81|456.51|23
1735031910000|2024-12-24 09:18:30|458.93|456.63|458.89|456.59|458.98|456.68|458.8|456.5|22
1735031920000|2024-12-24 09:18:40|458.88|456.58|458.97|456.67|458.99|456.69|458.88|456.58|12
1735031930000|2024-12-24 09:18:50|458.93|456.63|459.48|457.18|459.48|457.18|458.89|456.59|30
1735031940000|2024-12-24 09:19:00|459.53|457.23|459.4|457.1|459.53|457.23|459.35|457.05|33
1735031950000|2024-12-24 09:19:10|459.39|457.09|459.51|457.21|459.57|457.27|459.33|457.03|27
1735031960000|2024-12-24 09:19:20|459.5|457.2|459.87|457.57|459.93|457.63|459.5|457.2|27
1735031970000|2024-12-24 09:19:30|459.95|457.65|460.03|457.73|460.05|457.75|459.87|457.57|20
1735031980000|2024-12-24 09:19:40|459.98|457.68|460.21|457.91|460.28|457.98|459.98|457.68|14
1735031990000|2024-12-24 09:19:50|460.27|457.97|460.05|457.75|460.27|457.97|460.05|457.75|19
1735032000000|2024-12-24 09:20:00|460.14|457.84|460.39|458.09|460.4|458.1|460.11|457.81|29
1735032010000|2024-12-24 09:20:10|460.35|458.05|460.25|457.95|460.41|458.11|460.2|457.9|25
1735032020000|2024-12-24 09:20:20|460.29|457.99|460.01|457.71|460.32|458.02|460.01|457.71|29
1735032030000|2024-12-24 09:20:30|459.99|457.69|459.9|457.6|460.02|457.72|459.85|457.55|26
1735032040000|2024-12-24 09:20:40|459.91|457.61|459.91|457.61|459.98|457.68|459.85|457.55|14
1735032050000|2024-12-24 09:20:50|459.84|457.54|459.74|457.44|459.85|457.55|459.7|457.4|19
1735032060000|2024-12-24 09:21:00|459.79|457.49|459.74|457.44|459.82|457.52|459.73|457.43|21
1735032070000|2024-12-24 09:21:10|459.72|457.42|459.56|457.26|459.92|457.62|459.56|457.26|28
1735032080000|2024-12-24 09:21:20|459.55|457.25|459.69|457.39|459.75|457.45|459.53|457.23|19
1735032090000|2024-12-24 09:21:30|459.67|457.37|459.8|457.5|459.82|457.52|459.67|457.37|23
1735032100000|2024-12-24 09:21:40|459.81|457.51|459.65|457.35|459.93|457.63|459.6|457.3|26
1735032110000|2024-12-24 09:21:50|459.64|457.34|459.57|457.27|459.65|457.35|459.5|457.2|18
1735032120000|2024-12-24 09:22:00|459.58|457.28|459.43|457.13|459.61|457.31|459.39|457.09|25
1735032130000|2024-12-24 09:22:10|459.42|457.12|459.58|457.28|459.6|457.3|459.33|457.03|26
1735032140000|2024-12-24 09:22:20|459.55|457.25|459.61|457.31|459.62|457.32|459.51|457.21|20
1735032150000|2024-12-24 09:22:30|459.6|457.3|459.59|457.29|459.6|457.3|459.4|457.1|23
1735032160000|2024-12-24 09:22:40|459.61|457.31|459.47|457.17|459.61|457.31|459.41|457.11|20
1735032170000|2024-12-24 09:22:50|459.45|457.15|459.7|457.4|459.77|457.47|459.45|457.15|20
1735032180000|2024-12-24 09:23:00|459.71|457.41|460.02|457.72|460.02|457.72|459.7|457.4|28
1735032190000|2024-12-24 09:23:10|460.03|457.73|460.19|457.89|460.4|458.1|460.03|457.73|33
1735032200000|2024-12-24 09:23:20|460.2|457.9|460.35|458.05|460.41|458.11|460.17|457.87|30
1735032210000|2024-12-24 09:23:30|460.4|458.1|460.4|458.1|460.49|458.19|460.35|458.05|28
1735032220000|2024-12-24 09:23:40|460.35|458.05|460.67|458.37|460.74|458.44|460.35|458.05|26
1735032230000|2024-12-24 09:23:50|460.73|458.43|460.68|458.38|460.8|458.5|460.67|458.37|14
1735032240000|2024-12-24 09:24:00|460.66|458.36|460.68|458.38|460.74|458.44|460.56|458.26|15
1735032250000|2024-12-24 09:24:10|460.76|458.46|460.79|458.49|460.85|458.55|460.73|458.43|10
1735032260000|2024-12-24 09:24:20|460.81|458.51|460.7|458.4|460.81|458.51|460.66|458.36|19
1735032270000|2024-12-24 09:24:30|460.73|458.43|460.69|458.39|460.79|458.49|460.69|458.39|14
1735032290000|2024-12-24 09:24:50|460.52|458.22|460.37|458.07|460.52|458.22|460.34|458.04|11
1735032300000|2024-12-24 09:25:00|460.41|458.11|460.59|458.29|460.6|458.3|460.37|458.07|18
1735032310000|2024-12-24 09:25:10|460.58|458.28|460.6|458.3|460.67|458.37|460.58|458.28|15
1735032320000|2024-12-24 09:25:20|460.58|458.28|460.67|458.37|460.67|458.37|460.58|458.28|9
1735032330000|2024-12-24 09:25:30|460.66|458.36|460.58|458.28|460.66|458.36|460.58|458.28|4
1735032340000|2024-12-24 09:25:40|460.53|458.23|460.56|458.26|460.57|458.27|460.53|458.23|11
1735032350000|2024-12-24 09:25:50|460.55|458.25|460.52|458.22|460.55|458.25|460.47|458.17|8
1735032360000|2024-12-24 09:26:00|460.53|458.23|460.63|458.33|460.63|458.33|460.53|458.23|21
1735032370000|2024-12-24 09:26:10|460.6|458.3|460.2|457.9|460.62|458.32|460.2|457.9|21
1735032380000|2024-12-24 09:26:20|460.23|457.93|460.31|458.01|460.34|458.04|460.17|457.87|25
1735032390000|2024-12-24 09:26:30|460.27|457.97|460.22|457.92|460.27|457.97|460.22|457.92|17
1735032400000|2024-12-24 09:26:40|460.2|457.9|459.94|457.64|460.2|457.9|459.92|457.62|17
1735032410000|2024-12-24 09:26:50|460|457.7|459.99|457.69|460.04|457.74|459.97|457.67|11
1735032420000|2024-12-24 09:27:00|460|457.7|460.1|457.8|460.2|457.9|460|457.7|13
1735032430000|2024-12-24 09:27:10|460.11|457.81|460.12|457.82|460.15|457.85|460.1|457.8|17
1735032440000|2024-12-24 09:27:20|460.11|457.81|459.89|457.59|460.11|457.81|459.83|457.53|29
1735032450000|2024-12-24 09:27:30|459.92|457.62|459.85|457.55|460.01|457.71|459.84|457.54|10
1735032460000|2024-12-24 09:27:40|459.84|457.54|460.09|457.79|460.12|457.82|459.84|457.54|17
1735032470000|2024-12-24 09:27:50|460.08|457.78|460.19|457.89|460.2|457.9|460.08|457.78|11
1735032480000|2024-12-24 09:28:00|460.22|457.92|460.16|457.86|460.35|458.05|460.15|457.85|17
1735032490000|2024-12-24 09:28:10|460.15|457.85|460.21|457.91|460.21|457.91|460.1|457.8|16
1735032500000|2024-12-24 09:28:20|460.24|457.94|460.25|457.95|460.3|458|460.23|457.93|13
1735032510000|2024-12-24 09:28:30|460.24|457.94|460.31|458.01|460.32|458.02|460.24|457.94|11
1735032520000|2024-12-24 09:28:40|460.29|457.99|460.3|458|460.31|458.01|460.27|457.97|11
1735032530000|2024-12-24 09:28:50|460.28|457.98|460.3|458|460.3|458|460.24|457.94|7
1735032540000|2024-12-24 09:29:00|460.28|457.98|460.28|457.98|460.32|458.02|460.27|457.97|17
1735032550000|2024-12-24 09:29:10|460.39|458.09|460.49|458.19|460.49|458.19|460.37|458.07|12
1735032560000|2024-12-24 09:29:20|460.42|458.12|460.4|458.1|460.42|458.12|460.33|458.03|3
1735032570000|2024-12-24 09:29:30|460.31|458.01|460.28|457.98|460.36|458.06|460.23|457.93|12
1735032580000|2024-12-24 09:29:40|460.23|457.93|460.28|457.98|460.28|457.98|460.23|457.93|2
1735032590000|2024-12-24 09:29:50|460.23|457.93|460.17|457.87|460.28|457.98|460.17|457.87|10
1735032600000|2024-12-24 09:30:00|460.19|457.89|459.89|457.59|460.19|457.89|459.89|457.59|19
1735032610000|2024-12-24 09:30:10|459.92|457.62|459.98|457.68|460|457.7|459.83|457.53|19
1735032620000|2024-12-24 09:30:20|459.92|457.62|459.65|457.35|459.92|457.62|459.61|457.31|12
1735032630000|2024-12-24 09:30:30|459.66|457.36|459.88|457.58|459.88|457.58|459.65|457.35|12
1735032640000|2024-12-24 09:30:40|459.85|457.55|459.97|457.67|459.97|457.67|459.85|457.55|9
1735032650000|2024-12-24 09:30:50|459.99|457.69|459.95|457.65|459.99|457.69|459.92|457.62|8
1735032660000|2024-12-24 09:31:00|459.85|457.55|459.72|457.42|459.94|457.64|459.7|457.4|14
1735032670000|2024-12-24 09:31:10|459.67|457.37|459.29|456.99|459.7|457.4|459.29|456.99|14
1735032680000|2024-12-24 09:31:20|459.31|457.01|459.16|456.86|459.32|457.02|459.16|456.86|18
1735032690000|2024-12-24 09:31:30|459.18|456.88|459.09|456.79|459.3|457|459.07|456.77|18
1735032700000|2024-12-24 09:31:40|459.18|456.88|459.29|456.99|459.29|456.99|459.07|456.77|13
1735032710000|2024-12-24 09:31:50|459.32|457.02|459.43|457.13|459.56|457.26|459.32|457.02|21
1735032720000|2024-12-24 09:32:00|459.42|457.12|459.67|457.37|459.67|457.37|459.42|457.12|20
1735032730000|2024-12-24 09:32:10|459.62|457.32|459.64|457.34|459.67|457.37|459.6|457.3|6
1735032740000|2024-12-24 09:32:20|459.7|457.4|459.76|457.46|459.76|457.46|459.68|457.38|10
1735032750000|2024-12-24 09:32:30|459.81|457.51|460.15|457.85|460.18|457.88|459.81|457.51|12
1735032760000|2024-12-24 09:32:40|460.17|457.87|460.31|458.01|460.31|458.01|460.14|457.84|17
1735032770000|2024-12-24 09:32:50|460.41|458.11|460.46|458.16|460.65|458.35|460.41|458.11|28
1735032780000|2024-12-24 09:33:00|460.44|458.14|460.19|457.89|460.46|458.16|460.12|457.82|31
1735032790000|2024-12-24 09:33:10|460.17|457.87|460.36|458.06|460.37|458.07|460.16|457.86|21
1735032800000|2024-12-24 09:33:20|460.34|458.04|460.67|458.37|460.67|458.37|460.34|458.04|24
1735032810000|2024-12-24 09:33:30|460.63|458.33|460.46|458.16|460.63|458.33|460.44|458.14|20
1735032820000|2024-12-24 09:33:40|460.45|458.15|460.65|458.35|460.66|458.36|460.45|458.15|23
1735032830000|2024-12-24 09:33:50|460.66|458.36|460.8|458.5|460.84|458.54|460.64|458.34|26
1735032840000|2024-12-24 09:34:00|460.84|458.54|460.75|458.45|460.84|458.54|460.73|458.43|25
1735032850000|2024-12-24 09:34:10|460.78|458.48|460.65|458.35|460.81|458.51|460.57|458.27|21
1735032860000|2024-12-24 09:34:20|460.66|458.36|460.93|458.63|460.95|458.65|460.66|458.36|25
1735032870000|2024-12-24 09:34:30|460.94|458.64|460.89|458.59|461.02|458.72|460.85|458.55|25
1735032880000|2024-12-24 09:34:40|460.88|458.58|460.8|458.5|460.91|458.61|460.8|458.5|20
1735032890000|2024-12-24 09:34:50|460.83|458.53|460.76|458.46|460.87|458.57|460.62|458.32|23
1735032900000|2024-12-24 09:35:00|460.74|458.44|460.69|458.39|460.8|458.5|460.69|458.39|25
1735032910000|2024-12-24 09:35:10|460.64|458.34|460.49|458.19|460.64|458.34|460.38|458.08|29
1735032920000|2024-12-24 09:35:20|460.48|458.18|460.43|458.13|460.5|458.2|460.4|458.1|15
1735032930000|2024-12-24 09:35:30|460.47|458.17|460.45|458.15|460.48|458.18|460.29|457.99|22
1735032940000|2024-12-24 09:35:40|460.42|458.12|460.41|458.11|460.45|458.15|460.34|458.04|14
1735032950000|2024-12-24 09:35:50|460.42|458.12|460.43|458.13|460.46|458.16|460.38|458.08|13
1735032960000|2024-12-24 09:36:00|460.42|458.12|460.46|458.16|460.51|458.21|460.32|458.02|22
1735032970000|2024-12-24 09:36:10|460.45|458.15|460.28|457.98|460.45|458.15|460.21|457.91|23
1735032980000|2024-12-24 09:36:20|460.31|458.01|460.52|458.22|460.52|458.22|460.28|457.98|19
1735032990000|2024-12-24 09:36:30|460.49|458.19|460.58|458.28|460.6|458.3|460.49|458.19|17
1735033000000|2024-12-24 09:36:40|460.61|458.31|460.49|458.19|460.61|458.31|460.43|458.13|12
1735033010000|2024-12-24 09:36:50|460.48|458.18|460.18|457.88|460.52|458.22|460.18|457.88|22
1735033020000|2024-12-24 09:37:00|460.19|457.89|460.31|458.01|460.31|458.01|460.17|457.87|24
1735033030000|2024-12-24 09:37:10|460.32|458.02|460.42|458.12|460.43|458.13|460.32|458.02|15
1735033040000|2024-12-24 09:37:20|460.43|458.13|460.29|457.99|460.48|458.18|460.29|457.99|20
1735033050000|2024-12-24 09:37:30|460.3|458|460.32|458.02|460.36|458.06|460.27|457.97|16
1735033060000|2024-12-24 09:37:40|460.34|458.04|460.39|458.09|460.48|458.18|460.31|458.01|18
1735033070000|2024-12-24 09:37:50|460.38|458.08|460.17|457.87|460.38|458.08|460.07|457.77|27
1735033080000|2024-12-24 09:38:00|460.16|457.86|460.17|457.87|460.19|457.89|460.15|457.85|9
1735033090000|2024-12-24 09:38:10|460.18|457.88|460.26|457.96|460.28|457.98|460.18|457.88|12
1735033100000|2024-12-24 09:38:20|460.24|457.94|460.24|457.94|460.26|457.96|460.19|457.89|14
1735033110000|2024-12-24 09:38:30|460.23|457.93|460.17|457.87|460.35|458.05|460.17|457.87|14
1735033120000|2024-12-24 09:38:40|460.18|457.88|460.24|457.94|460.24|457.94|460.18|457.88|9
1735033130000|2024-12-24 09:38:50|460.28|457.98|460.17|457.87|460.31|458.01|460.17|457.87|14
1735033140000|2024-12-24 09:39:00|460.18|457.88|460.18|457.88|460.18|457.88|460.14|457.84|20
1735033150000|2024-12-24 09:39:10|460.15|457.85|460.28|457.98|460.49|458.19|460.14|457.84|26
1735033160000|2024-12-24 09:39:20|460.27|457.97|460.39|458.09|460.39|458.09|460.25|457.95|23
1735033170000|2024-12-24 09:39:30|460.36|458.06|460.43|458.13|460.44|458.14|460.35|458.05|16
1735033180000|2024-12-24 09:39:40|460.39|458.09|460.64|458.34|460.65|458.35|460.39|458.09|12
1735033190000|2024-12-24 09:39:50|460.62|458.32|460.45|458.15|460.64|458.34|460.37|458.07|8
1735033200000|2024-12-24 09:40:00|460.46|458.16|460.4|458.1|460.52|458.22|460.35|458.05|23
1735033210000|2024-12-24 09:40:10|460.38|458.08|460.51|458.21|460.51|458.21|460.35|458.05|14
1735033220000|2024-12-24 09:40:20|460.5|458.2|460.47|458.17|460.52|458.22|460.39|458.09|16
1735033230000|2024-12-24 09:40:30|460.49|458.19|460.45|458.15|460.49|458.19|460.44|458.14|11
1735033240000|2024-12-24 09:40:40|460.48|458.18|460.58|458.28|460.62|458.32|460.47|458.17|14
1735033250000|2024-12-24 09:40:50|460.57|458.27|460.51|458.21|460.57|458.27|460.51|458.21|9
1735033260000|2024-12-24 09:41:00|460.5|458.2|460.38|458.08|460.52|458.22|460.33|458.03|22
1735033270000|2024-12-24 09:41:10|460.39|458.09|460.63|458.33|460.63|458.33|460.39|458.09|19
1735033280000|2024-12-24 09:41:20|460.64|458.34|460.68|458.38|460.68|458.38|460.64|458.34|9
1735033290000|2024-12-24 09:41:30|460.71|458.41|460.68|458.38|460.71|458.41|460.64|458.34|5
1735033300000|2024-12-24 09:41:40|460.67|458.37|460.65|458.35|460.67|458.37|460.64|458.34|17
1735033310000|2024-12-24 09:41:50|460.66|458.36|460.67|458.37|460.68|458.38|460.65|458.35|14
1735033320000|2024-12-24 09:42:00|460.66|458.36|460.73|458.43|460.75|458.45|460.66|458.36|6
1735033360000|2024-12-24 09:42:40|460.69|458.39|460.61|458.31|460.72|458.42|460.61|458.31|14
1735033370000|2024-12-24 09:42:50|460.57|458.27|460.62|458.32|460.64|458.34|460.57|458.27|18
1735033380000|2024-12-24 09:43:00|460.61|458.31|460.53|458.23|460.62|458.32|460.46|458.16|16
1735033390000|2024-12-24 09:43:10|460.51|458.21|460.38|458.08|460.53|458.23|460.36|458.06|17
1735033400000|2024-12-24 09:43:20|460.37|458.07|460.21|457.91|460.4|458.1|460.14|457.84|17
1735033410000|2024-12-24 09:43:30|460.19|457.89|460.15|457.85|460.2|457.9|460.15|457.85|18
1735033420000|2024-12-24 09:43:40|460.08|457.78|459.98|457.68|460.18|457.88|459.98|457.68|23
1735033430000|2024-12-24 09:43:50|460|457.7|459.94|457.64|460.02|457.72|459.91|457.61|23
1735033440000|2024-12-24 09:44:00|459.96|457.66|459.89|457.59|459.97|457.67|459.86|457.56|14
1735033450000|2024-12-24 09:44:10|459.9|457.6|460.08|457.78|460.09|457.79|459.89|457.59|9
1735033460000|2024-12-24 09:44:20|460.07|457.77|460.24|457.94|460.26|457.96|460.06|457.76|17
1735033470000|2024-12-24 09:44:30|460.23|457.93|459.97|457.67|460.23|457.93|459.96|457.66|21
1735033480000|2024-12-24 09:44:40|459.94|457.64|459.83|457.53|459.94|457.64|459.81|457.51|13
1735033490000|2024-12-24 09:44:50|459.76|457.46|459.54|457.24|459.76|457.46|459.52|457.22|16
1735033500000|2024-12-24 09:45:00|459.53|457.23|459.35|457.05|459.57|457.27|459.34|457.04|26
1735033510000|2024-12-24 09:45:10|459.34|457.04|459.44|457.14|459.6|457.3|459.34|457.04|14
1735033520000|2024-12-24 09:45:20|459.46|457.16|459.34|457.04|459.46|457.16|459.34|457.04|11
1735033530000|2024-12-24 09:45:30|459.35|457.05|459.23|456.93|459.36|457.06|459.21|456.91|19
1735033540000|2024-12-24 09:45:40|459.22|456.92|459.35|457.05|459.35|457.05|459.22|456.92|17
1735033550000|2024-12-24 09:45:50|459.36|457.06|459.7|457.4|459.76|457.46|459.36|457.06|19
1735033560000|2024-12-24 09:46:00|459.72|457.42|459.66|457.36|459.72|457.42|459.57|457.27|27
1735033570000|2024-12-24 09:46:10|459.65|457.35|459.22|456.92|459.65|457.35|459.15|456.85|25
1735033580000|2024-12-24 09:46:20|459.25|456.95|459.44|457.14|459.47|457.17|459.25|456.95|23
1735033590000|2024-12-24 09:46:30|459.46|457.16|459.4|457.1|459.52|457.22|459.4|457.1|12
1735033600000|2024-12-24 09:46:40|459.34|457.04|459.44|457.14|459.44|457.14|459.34|457.04|12
1735033610000|2024-12-24 09:46:50|459.46|457.16|459.53|457.23|459.55|457.25|459.46|457.16|17
1735033620000|2024-12-24 09:47:00|459.52|457.22|459.41|457.11|459.52|457.22|459.36|457.06|28
1735033630000|2024-12-24 09:47:10|459.4|457.1|459.54|457.24|459.55|457.25|459.21|456.91|19
1735033640000|2024-12-24 09:47:20|459.55|457.25|459.28|456.98|459.56|457.26|459.28|456.98|16
1735033650000|2024-12-24 09:47:30|459.22|456.92|459.23|456.93|459.26|456.96|459.2|456.9|17
1735033660000|2024-12-24 09:47:40|459.22|456.92|459.14|456.84|459.25|456.95|459.14|456.84|18
1735033670000|2024-12-24 09:47:50|459.15|456.85|459.13|456.83|459.16|456.86|459.1|456.8|11
1735033680000|2024-12-24 09:48:00|459.15|456.85|459.25|456.95|459.27|456.97|459.08|456.78|16
1735033690000|2024-12-24 09:48:10|459.26|456.96|459.32|457.02|459.34|457.04|459.26|456.96|17
1735033700000|2024-12-24 09:48:20|459.37|457.07|459.41|457.11|459.41|457.11|459.37|457.07|5
1735033710000|2024-12-24 09:48:30|459.4|457.1|459.38|457.08|459.41|457.11|459.36|457.06|7
1735033720000|2024-12-24 09:48:40|459.4|457.1|459.33|457.03|459.42|457.12|459.25|456.95|14
1735033730000|2024-12-24 09:48:50|459.32|457.02|459.15|456.85|459.33|457.03|459.13|456.83|21
1735033740000|2024-12-24 09:49:00|459.19|456.89|458.96|456.66|459.33|457.03|458.95|456.65|20
1735033750000|2024-12-24 09:49:10|458.98|456.68|458.87|456.57|459.01|456.71|458.87|456.57|17
1735033760000|2024-12-24 09:49:20|458.84|456.54|458.63|456.33|458.84|456.54|458.63|456.33|19
1735033770000|2024-12-24 09:49:30|458.67|456.37|458.74|456.44|458.9|456.6|458.64|456.34|22
1735033780000|2024-12-24 09:49:40|458.61|456.31|458.61|456.31|458.62|456.32|458.49|456.19|23
1735033790000|2024-12-24 09:49:50|458.62|456.32|458.54|456.24|458.62|456.32|458.53|456.23|23
1735033800000|2024-12-24 09:50:00|458.53|456.23|458.46|456.16|458.66|456.36|458.4|456.1|21
1735033810000|2024-12-24 09:50:10|458.45|456.15|458.29|455.99|458.45|456.15|458.29|455.99|22
1735033820000|2024-12-24 09:50:20|458.28|455.98|458.17|455.87|458.28|455.98|458.16|455.86|19
1735033830000|2024-12-24 09:50:30|458.16|455.86|458.29|455.99|458.33|456.03|458.16|455.86|22
1735033840000|2024-12-24 09:50:40|458.24|455.94|458.43|456.13|458.52|456.22|458.23|455.93|23
1735033850000|2024-12-24 09:50:50|458.41|456.11|458.35|456.05|458.41|456.11|458.33|456.03|24
1735033860000|2024-12-24 09:51:00|458.36|456.06|458.28|455.98|458.38|456.08|458.22|455.92|19
1735033870000|2024-12-24 09:51:10|458.27|455.97|458.25|455.95|458.4|456.1|458.25|455.95|13
1735033880000|2024-12-24 09:51:20|458.26|455.96|458.18|455.88|458.26|455.96|458.17|455.87|17
1735033890000|2024-12-24 09:51:30|458.17|455.87|457.95|455.65|458.18|455.88|457.91|455.61|19
1735033900000|2024-12-24 09:51:40|457.94|455.64|457.51|455.21|457.94|455.64|457.49|455.19|31
1735033910000|2024-12-24 09:51:50|457.5|455.2|457.77|455.47|457.77|455.47|457.43|455.13|20
1735033920000|2024-12-24 09:52:00|457.71|455.41|457.92|455.62|458.01|455.71|457.7|455.4|28
1735033930000|2024-12-24 09:52:10|457.93|455.63|458|455.7|458.08|455.78|457.93|455.63|23
1735033940000|2024-12-24 09:52:20|458.06|455.76|458.32|456.02|458.37|456.07|458.06|455.76|18
1735033950000|2024-12-24 09:52:30|458.33|456.03|458.39|456.09|458.44|456.14|458.33|456.03|12
1735033960000|2024-12-24 09:52:40|458.38|456.08|458.33|456.03|458.38|456.08|458.28|455.98|21
1735033970000|2024-12-24 09:52:50|458.32|456.02|458.09|455.79|458.32|456.02|458.08|455.78|18
1735033980000|2024-12-24 09:53:00|458.05|455.75|458.21|455.91|458.21|455.91|457.91|455.61|25
1735033990000|2024-12-24 09:53:10|458.22|455.92|458.39|456.09|458.39|456.09|458.21|455.91|19
1735034000000|2024-12-24 09:53:20|458.4|456.1|458.52|456.22|458.54|456.24|458.38|456.08|8
1735034010000|2024-12-24 09:53:30|458.51|456.21|458.72|456.42|458.73|456.43|458.46|456.16|15
1735034020000|2024-12-24 09:53:40|458.71|456.41|458.75|456.45|458.75|456.45|458.68|456.38|7
1735034030000|2024-12-24 09:53:50|458.79|456.49|458.74|456.44|458.8|456.5|458.72|456.42|8
1735034040000|2024-12-24 09:54:00|458.73|456.43|458.56|456.26|458.73|456.43|458.51|456.21|19
1735034050000|2024-12-24 09:54:10|458.57|456.27|458.48|456.18|458.57|456.27|458.45|456.15|11
1735034060000|2024-12-24 09:54:20|458.47|456.17|458.62|456.32|458.62|456.32|458.45|456.15|15
1735034070000|2024-12-24 09:54:30|458.63|456.33|458.67|456.37|458.69|456.39|458.63|456.33|18
1735034080000|2024-12-24 09:54:40|458.66|456.36|458.34|456.04|458.66|456.36|458.32|456.02|25
1735034090000|2024-12-24 09:54:50|458.35|456.05|458.45|456.15|458.51|456.21|458.35|456.05|13
1735034100000|2024-12-24 09:55:00|458.47|456.17|458.47|456.17|458.49|456.19|458.4|456.1|21
1735034110000|2024-12-24 09:55:10|458.45|456.15|458.37|456.07|458.51|456.21|458.36|456.06|26
1735034120000|2024-12-24 09:55:20|458.38|456.08|458.4|456.1|458.43|456.13|458.36|456.06|19
1735034130000|2024-12-24 09:55:30|458.41|456.11|458.37|456.07|458.43|456.13|458.36|456.06|12
1735034140000|2024-12-24 09:55:40|458.38|456.08|458.42|456.12|458.44|456.14|458.37|456.07|15
1735034150000|2024-12-24 09:55:50|458.43|456.13|458.55|456.25|458.58|456.28|458.43|456.13|13
1735034160000|2024-12-24 09:56:00|458.54|456.24|458.55|456.25|458.62|456.32|458.41|456.11|21
1735034170000|2024-12-24 09:56:10|458.6|456.3|458.54|456.24|458.6|456.3|458.54|456.24|17
1735034180000|2024-12-24 09:56:20|458.48|456.18|458.35|456.05|458.48|456.18|458.25|455.95|23
1735034190000|2024-12-24 09:56:30|458.36|456.06|458.24|455.94|458.36|456.06|458.18|455.88|15
1735034200000|2024-12-24 09:56:40|458.2|455.9|458.12|455.82|458.35|456.05|458.08|455.78|21
1735034210000|2024-12-24 09:56:50|458.11|455.81|458.11|455.81|458.18|455.88|458|455.7|25
1735034220000|2024-12-24 09:57:00|458.12|455.82|458.23|455.93|458.23|455.93|458.11|455.81|11
1735034230000|2024-12-24 09:57:10|458.3|456|458.28|455.98|458.3|456|458.25|455.95|18
1735034240000|2024-12-24 09:57:20|458.24|455.94|458.6|456.3|458.6|456.3|458.24|455.94|23
1735034250000|2024-12-24 09:57:30|458.5|456.2|458.37|456.07|458.5|456.2|458.37|456.07|8
1735034260000|2024-12-24 09:57:40|458.3|456|458.12|455.82|458.31|456.01|458.12|455.82|16
1735034270000|2024-12-24 09:57:50|458.07|455.77|458.1|455.8|458.14|455.84|458.07|455.77|13
1735034280000|2024-12-24 09:58:00|458.09|455.79|458.29|455.99|458.34|456.04|458.08|455.78|17
1735034290000|2024-12-24 09:58:10|458.31|456.01|458.21|455.91|458.31|456.01|458.18|455.88|7
1735034300000|2024-12-24 09:58:20|458.19|455.89|458.43|456.13|458.46|456.16|458.18|455.88|23
1735034310000|2024-12-24 09:58:30|458.44|456.14|458.21|455.91|458.48|456.18|458.19|455.89|18
1735034320000|2024-12-24 09:58:40|458.17|455.87|458.17|455.87|458.26|455.96|458.17|455.87|22
1735034330000|2024-12-24 09:58:50|458.2|455.9|458.33|456.03|458.38|456.08|458.2|455.9|17
1735034340000|2024-12-24 09:59:00|458.31|456.01|458.47|456.17|458.47|456.17|458.28|455.98|21
1735034350000|2024-12-24 09:59:10|458.52|456.22|458.21|455.91|458.52|456.22|458.21|455.91|15
1735034360000|2024-12-24 09:59:20|458.2|455.9|458.08|455.78|458.23|455.93|458.03|455.73|15
1735034370000|2024-12-24 09:59:30|458.13|455.83|458.17|455.87|458.18|455.88|458.08|455.78|18
1735034380000|2024-12-24 09:59:40|458.12|455.82|458.18|455.88|458.18|455.88|458.12|455.82|6
1735034390000|2024-12-24 09:59:50|458.16|455.86|457.96|455.66|458.17|455.87|457.96|455.66|6
1735034400000|2024-12-24 10:00:00|457.95|455.65|458.18|455.88|458.18|455.88|457.95|455.65|25
1735034410000|2024-12-24 10:00:10|458.23|455.93|458.24|455.94|458.3|456|458.2|455.9|25
1735034420000|2024-12-24 10:00:20|458.19|455.89|458.35|456.05|458.37|456.07|458.19|455.89|22
1735034430000|2024-12-24 10:00:30|458.32|456.02|458.09|455.79|458.32|456.02|457.91|455.61|17
1735034440000|2024-12-24 10:00:40|458.11|455.81|458.67|456.37|458.71|456.41|458.11|455.81|28
1735034450000|2024-12-24 10:00:50|458.7|456.4|458.41|456.11|458.7|456.4|458.38|456.08|27
1735034460000|2024-12-24 10:01:00|458.4|456.1|458.25|455.95|458.49|456.19|458.25|455.95|22
1735034470000|2024-12-24 10:01:10|458.24|455.94|458.44|456.14|458.44|456.14|458.24|455.94|17
1735034480000|2024-12-24 10:01:20|458.45|456.15|458.47|456.17|458.48|456.18|458.41|456.11|25
1735034490000|2024-12-24 10:01:30|458.46|456.16|458.17|455.87|458.46|456.16|458.07|455.77|24
1735034500000|2024-12-24 10:01:40|458.15|455.85|457.96|455.66|458.15|455.85|457.96|455.66|25
1735034510000|2024-12-24 10:01:50|457.94|455.64|457.89|455.59|457.96|455.66|457.81|455.51|26
1735034520000|2024-12-24 10:02:00|457.91|455.61|458.13|455.83|458.16|455.86|457.91|455.61|22
1735034530000|2024-12-24 10:02:10|458.08|455.78|458.13|455.83|458.16|455.86|458.08|455.78|22
1735034540000|2024-12-24 10:02:20|458.11|455.81|457.86|455.56|458.23|455.93|457.82|455.52|30
1735034550000|2024-12-24 10:02:30|457.83|455.53|457.69|455.39|457.86|455.56|457.5|455.2|28
1735034560000|2024-12-24 10:02:40|457.74|455.44|457.84|455.54|457.86|455.56|457.74|455.44|29
1735034570000|2024-12-24 10:02:50|457.81|455.51|457.83|455.53|457.85|455.55|457.77|455.47|17
1735034580000|2024-12-24 10:03:00|457.84|455.54|457.57|455.27|457.96|455.66|457.57|455.27|34
1735034590000|2024-12-24 10:03:10|457.59|455.29|457.28|454.98|457.6|455.3|457.19|454.89|32
1735034600000|2024-12-24 10:03:20|457.25|454.95|457.35|455.05|457.37|455.07|457.13|454.83|28
1735034610000|2024-12-24 10:03:30|457.25|454.95|457.27|454.97|457.38|455.08|457.16|454.86|27
1735034620000|2024-12-24 10:03:40|457.26|454.96|457.16|454.86|457.28|454.98|457.11|454.81|27
1735034630000|2024-12-24 10:03:50|457.17|454.87|456.99|454.69|457.17|454.87|456.9|454.6|32
1735034640000|2024-12-24 10:04:00|457|454.7|456.8|454.5|457.25|454.95|456.8|454.5|37
1735034650000|2024-12-24 10:04:10|456.82|454.52|456.67|454.37|456.86|454.56|456.67|454.37|23
1735034660000|2024-12-24 10:04:20|456.69|454.39|456.87|454.57|456.89|454.59|456.69|454.39|22
1735034670000|2024-12-24 10:04:30|456.79|454.49|456.51|454.21|456.79|454.49|456.48|454.18|28
1735034680000|2024-12-24 10:04:40|456.52|454.22|456.77|454.47|456.77|454.47|456.52|454.22|17
1735034690000|2024-12-24 10:04:50|456.74|454.44|456.6|454.3|456.74|454.44|456.6|454.3|21
1735034700000|2024-12-24 10:05:00|456.48|454.18|456.44|454.14|456.58|454.28|456.41|454.11|28
1735034710000|2024-12-24 10:05:10|456.42|454.12|456.44|454.14|456.45|454.15|456.25|453.95|23
1735034720000|2024-12-24 10:05:20|456.45|454.15|456.6|454.3|456.68|454.38|456.45|454.15|32
1735034730000|2024-12-24 10:05:30|456.62|454.32|456.69|454.39|456.75|454.45|456.56|454.26|26
1735034740000|2024-12-24 10:05:40|456.68|454.38|456.8|454.5|456.8|454.5|456.53|454.23|26
1735034750000|2024-12-24 10:05:50|456.81|454.51|456.93|454.63|456.98|454.68|456.81|454.51|29
1735034760000|2024-12-24 10:06:00|456.94|454.64|456.87|454.57|457.13|454.83|456.87|454.57|33
1735034770000|2024-12-24 10:06:10|456.88|454.58|457.12|454.82|457.13|454.83|456.88|454.58|25
1735034780000|2024-12-24 10:06:20|457.13|454.83|457.42|455.12|457.53|455.23|457.1|454.8|25
1735034790000|2024-12-24 10:06:30|457.46|455.16|457.82|455.52|457.83|455.53|457.43|455.13|29
1735034800000|2024-12-24 10:06:40|457.83|455.53|458.08|455.78|458.24|455.94|457.83|455.53|30
1735034810000|2024-12-24 10:06:50|458.09|455.79|458.01|455.71|458.16|455.86|458.01|455.71|25
1735034820000|2024-12-24 10:07:00|458.03|455.73|457.56|455.26|458.06|455.76|457.56|455.26|28
1735034830000|2024-12-24 10:07:10|457.66|455.36|457.83|455.53|457.84|455.54|457.65|455.35|28
1735034840000|2024-12-24 10:07:20|457.87|455.57|457.61|455.31|457.91|455.61|457.58|455.28|23
1735034850000|2024-12-24 10:07:30|457.66|455.36|457.68|455.38|457.68|455.38|457.61|455.31|27
1735034860000|2024-12-24 10:07:40|457.67|455.37|457.72|455.42|457.77|455.47|457.63|455.33|25
1735034870000|2024-12-24 10:07:50|457.61|455.31|457.46|455.16|457.67|455.37|457.44|455.14|18
1735034880000|2024-12-24 10:08:00|457.44|455.14|457.53|455.23|457.61|455.31|457.34|455.04|26
1735034890000|2024-12-24 10:08:10|457.54|455.24|457.28|454.98|457.56|455.26|457.23|454.93|29
1735034900000|2024-12-24 10:08:20|457.29|454.99|457.56|455.26|457.56|455.26|457.22|454.92|32
1735034910000|2024-12-24 10:08:30|457.59|455.29|457.86|455.56|457.86|455.56|457.59|455.29|27
1735034920000|2024-12-24 10:08:40|457.84|455.54|457.71|455.41|457.85|455.55|457.7|455.4|25
1735034930000|2024-12-24 10:08:50|457.74|455.44|457.8|455.5|457.8|455.5|457.62|455.32|28
1735034940000|2024-12-24 10:09:00|457.82|455.52|457.57|455.27|457.92|455.62|457.57|455.27|26
1735034950000|2024-12-24 10:09:10|457.59|455.29|457.77|455.47|457.77|455.47|457.59|455.29|26
1735034960000|2024-12-24 10:09:20|457.82|455.52|458.15|455.85|458.17|455.87|457.82|455.52|23
1735034970000|2024-12-24 10:09:30|458.16|455.86|458.08|455.78|458.18|455.88|458.02|455.72|16
1735034980000|2024-12-24 10:09:40|458.1|455.8|458.15|455.85|458.15|455.85|458.06|455.76|18
1735034990000|2024-12-24 10:09:50|458.14|455.84|457.85|455.55|458.17|455.87|457.83|455.53|24
1735035000000|2024-12-24 10:10:00|457.86|455.56|457.7|455.4|457.86|455.56|457.62|455.32|24
1735035010000|2024-12-24 10:10:10|457.69|455.39|457.91|455.61|457.91|455.61|457.69|455.39|24
1735035020000|2024-12-24 10:10:20|457.92|455.62|457.92|455.62|457.99|455.69|457.87|455.57|21
1735035030000|2024-12-24 10:10:30|457.89|455.59|457.84|455.54|457.9|455.6|457.74|455.44|25
1735035040000|2024-12-24 10:10:40|457.86|455.56|457.9|455.6|457.97|455.67|457.77|455.47|22
1735035050000|2024-12-24 10:10:50|457.89|455.59|457.86|455.56|457.98|455.68|457.83|455.53|21
1735035060000|2024-12-24 10:11:00|457.88|455.58|457.63|455.33|457.88|455.58|457.55|455.25|30
1735035070000|2024-12-24 10:11:10|457.67|455.37|457.67|455.37|457.76|455.46|457.67|455.37|25
1735035080000|2024-12-24 10:11:20|457.63|455.33|457.67|455.37|457.71|455.41|457.63|455.33|20
1735035090000|2024-12-24 10:11:30|457.7|455.4|457.73|455.43|457.75|455.45|457.7|455.4|16
1735035100000|2024-12-24 10:11:40|457.74|455.44|457.91|455.61|457.96|455.66|457.66|455.36|27
1735035110000|2024-12-24 10:11:50|457.93|455.63|458.04|455.74|458.23|455.93|457.93|455.63|17
1735035120000|2024-12-24 10:12:00|457.98|455.68|457.93|455.63|457.99|455.69|457.89|455.59|28
1735035130000|2024-12-24 10:12:10|457.92|455.62|457.77|455.47|457.95|455.65|457.76|455.46|17
1735035140000|2024-12-24 10:12:20|457.74|455.44|457.53|455.23|457.75|455.45|457.52|455.22|21
1735035150000|2024-12-24 10:12:30|457.48|455.18|457.55|455.25|457.56|455.26|457.35|455.05|21
1735035160000|2024-12-24 10:12:40|457.56|455.26|457.55|455.25|457.6|455.3|457.51|455.21|24
1735035170000|2024-12-24 10:12:50|457.53|455.23|457.62|455.32|457.68|455.38|457.53|455.23|28
1735035180000|2024-12-24 10:13:00|457.65|455.35|457.53|455.23|457.65|455.35|457.51|455.21|33
1735035190000|2024-12-24 10:13:10|457.55|455.25|457.21|454.91|457.55|455.25|457.19|454.89|14
1735035200000|2024-12-24 10:13:20|457.24|454.94|457.56|455.26|457.56|455.26|457.24|454.94|28
1735035210000|2024-12-24 10:13:30|457.54|455.24|457.36|455.06|457.55|455.25|457.32|455.02|25
1735035220000|2024-12-24 10:13:40|457.35|455.05|457.59|455.29|457.6|455.3|457.32|455.02|31
1735035230000|2024-12-24 10:13:50|457.56|455.26|457.69|455.39|457.74|455.44|457.56|455.26|22
1735035240000|2024-12-24 10:14:00|457.72|455.42|457.82|455.52|457.96|455.66|457.66|455.36|25
1735035250000|2024-12-24 10:14:10|457.77|455.47|457.75|455.45|457.86|455.56|457.75|455.45|24
1735035260000|2024-12-24 10:14:20|457.73|455.43|457.72|455.42|457.78|455.48|457.72|455.42|14
1735035270000|2024-12-24 10:14:30|457.66|455.36|457.6|455.3|457.77|455.47|457.6|455.3|25
1735035280000|2024-12-24 10:14:40|457.59|455.29|457.76|455.46|457.78|455.48|457.5|455.2|27
1735035290000|2024-12-24 10:14:50|457.77|455.47|457.77|455.47|457.84|455.54|457.74|455.44|27
1735035300000|2024-12-24 10:15:00|457.72|455.42|457.65|455.35|457.9|455.6|457.51|455.21|26
1735035310000|2024-12-24 10:15:10|457.66|455.36|457.37|455.07|457.66|455.36|457.36|455.06|29
1735035320000|2024-12-24 10:15:20|457.34|455.04|457.16|454.86|457.43|455.13|457.15|454.85|26
1735035330000|2024-12-24 10:15:30|457.2|454.9|457.14|454.84|457.2|454.9|457.14|454.84|28
1735035340000|2024-12-24 10:15:40|457.15|454.85|457.24|454.94|457.25|454.95|457.09|454.79|10
1735035350000|2024-12-24 10:15:50|457.31|455.01|457.57|455.27|457.58|455.28|457.29|454.99|29
1735035360000|2024-12-24 10:16:00|457.58|455.28|457.52|455.22|457.68|455.38|457.49|455.19|29
1735035370000|2024-12-24 10:16:10|457.56|455.26|457.55|455.25|457.73|455.43|457.51|455.21|28
1735035380000|2024-12-24 10:16:20|457.54|455.24|457.42|455.12|457.64|455.34|457.42|455.12|28
1735035390000|2024-12-24 10:16:30|457.44|455.14|457.51|455.21|457.6|455.3|457.43|455.13|26
1735035400000|2024-12-24 10:16:40|457.54|455.24|457.44|455.14|457.58|455.28|457.43|455.13|28
1735035410000|2024-12-24 10:16:50|457.49|455.19|457.72|455.42|457.77|455.47|457.48|455.18|30
1735035420000|2024-12-24 10:17:00|457.74|455.44|457.81|455.51|457.85|455.55|457.74|455.44|14
1735035430000|2024-12-24 10:17:10|457.82|455.52|458.2|455.9|458.24|455.94|457.82|455.52|32
1735035440000|2024-12-24 10:17:20|458.21|455.91|458.51|456.21|458.52|456.22|458.2|455.9|25
1735035450000|2024-12-24 10:17:30|458.48|456.18|458.4|456.1|458.5|456.2|458.36|456.06|22
1735035460000|2024-12-24 10:17:40|458.39|456.09|458.42|456.12|458.42|456.12|458.38|456.08|20
1735035470000|2024-12-24 10:17:50|458.43|456.13|458.67|456.37|458.69|456.39|458.4|456.1|27
1735035480000|2024-12-24 10:18:00|458.69|456.39|458.89|456.59|458.9|456.6|458.69|456.39|23
1735035490000|2024-12-24 10:18:10|458.87|456.57|458.86|456.56|458.97|456.67|458.83|456.53|15
1735035500000|2024-12-24 10:18:20|458.9|456.6|458.95|456.65|458.96|456.66|458.82|456.52|24
1735035510000|2024-12-24 10:18:30|458.94|456.64|458.86|456.56|459|456.7|458.83|456.53|24
1735035520000|2024-12-24 10:18:40|458.85|456.55|458.96|456.66|459|456.7|458.85|456.55|22
1735035530000|2024-12-24 10:18:50|458.89|456.59|458.41|456.11|458.91|456.61|458.38|456.08|28
1735035540000|2024-12-24 10:19:00|458.43|456.13|458.45|456.15|458.47|456.17|458.4|456.1|19
1735035550000|2024-12-24 10:19:10|458.46|456.16|458.29|455.99|458.56|456.26|458.27|455.97|27
1735035560000|2024-12-24 10:19:20|458.28|455.98|458.13|455.83|458.29|455.99|458.06|455.76|24
1735035570000|2024-12-24 10:19:30|458.16|455.86|457.9|455.6|458.25|455.95|457.9|455.6|20
1735035580000|2024-12-24 10:19:40|457.91|455.61|457.98|455.68|457.98|455.68|457.68|455.38|28
1735035590000|2024-12-24 10:19:50|458|455.7|458.5|456.2|458.5|456.2|457.99|455.69|24
1735035600000|2024-12-24 10:20:00|458.49|456.19|458.03|455.73|458.49|456.19|458.03|455.73|26
1735035610000|2024-12-24 10:20:10|457.96|455.66|457.2|454.9|457.99|455.69|457.19|454.89|27
1735035620000|2024-12-24 10:20:20|457.21|454.91|457.2|454.9|457.22|454.92|457.08|454.78|13
1735035630000|2024-12-24 10:20:30|457.03|454.73|456.82|454.52|457.1|454.8|456.82|454.52|22
1735035640000|2024-12-24 10:20:40|456.83|454.53|457.32|455.02|457.33|455.03|456.8|454.5|25
1735035650000|2024-12-24 10:20:50|457.41|455.11|457.75|455.45|457.83|455.53|457.4|455.1|26
1735035660000|2024-12-24 10:21:00|457.76|455.46|457.42|455.12|457.76|455.46|457.35|455.05|25
1735035670000|2024-12-24 10:21:10|457.41|455.11|457.72|455.42|457.81|455.51|457.4|455.1|26
1735035680000|2024-12-24 10:21:20|457.73|455.43|457.58|455.28|457.87|455.57|457.58|455.28|22
1735035690000|2024-12-24 10:21:30|457.6|455.3|457.4|455.1|457.71|455.41|457.4|455.1|28
1735035700000|2024-12-24 10:21:40|457.41|455.11|457.35|455.05|457.44|455.14|457.31|455.01|21
1735035710000|2024-12-24 10:21:50|457.34|455.04|457.3|455|457.42|455.12|457.21|454.91|26
1735035720000|2024-12-24 10:22:00|457.29|454.99|457.29|454.99|457.31|455.01|457.23|454.93|22
1735035730000|2024-12-24 10:22:10|457.28|454.98|457|454.7|457.29|454.99|456.98|454.68|23
1735035740000|2024-12-24 10:22:20|456.99|454.69|457.11|454.81|457.21|454.91|456.99|454.69|20
1735035750000|2024-12-24 10:22:30|457.12|454.82|457.11|454.81|457.15|454.85|457.04|454.74|14
1735035760000|2024-12-24 10:22:40|457.1|454.8|457.04|454.74|457.13|454.83|457.04|454.74|19
1735035770000|2024-12-24 10:22:50|457.03|454.73|457|454.7|457.08|454.78|457|454.7|20
1735035780000|2024-12-24 10:23:00|456.99|454.69|457.41|455.11|457.42|455.12|456.99|454.69|22
1735035790000|2024-12-24 10:23:10|457.39|455.09|457.34|455.04|457.42|455.12|457.29|454.99|20
1735035800000|2024-12-24 10:23:20|457.35|455.05|457.47|455.17|457.49|455.19|457.35|455.05|9
1735035810000|2024-12-24 10:23:30|457.43|455.13|457.26|454.96|457.43|455.13|457.26|454.96|20
1735035820000|2024-12-24 10:23:40|457.32|455.02|456.87|454.57|457.32|455.02|456.86|454.56|30
1735035830000|2024-12-24 10:23:50|456.86|454.56|456.79|454.49|456.88|454.58|456.75|454.45|15
1735035840000|2024-12-24 10:24:00|456.8|454.5|457.04|454.74|457.05|454.75|456.8|454.5|19
1735035850000|2024-12-24 10:24:10|457.07|454.77|457.33|455.03|457.34|455.04|457.05|454.75|27
1735035860000|2024-12-24 10:24:20|457.34|455.04|457.59|455.29|457.59|455.29|457.31|455.01|20
1735035870000|2024-12-24 10:24:30|457.61|455.31|457.7|455.4|457.79|455.49|457.61|455.31|26
1735035880000|2024-12-24 10:24:40|457.68|455.38|457.83|455.53|457.83|455.53|457.67|455.37|17
1735035890000|2024-12-24 10:24:50|457.82|455.52|457.76|455.46|457.82|455.52|457.72|455.42|22
1735035900000|2024-12-24 10:25:00|457.77|455.47|457.78|455.48|457.81|455.51|457.69|455.39|27
1735035910000|2024-12-24 10:25:10|457.79|455.49|457.87|455.57|457.87|455.57|457.76|455.46|24
1735035920000|2024-12-24 10:25:20|457.88|455.58|457.38|455.08|457.88|455.58|457.38|455.08|29
1735035930000|2024-12-24 10:25:30|457.39|455.09|457.58|455.28|457.59|455.29|457.39|455.09|23
1735035940000|2024-12-24 10:25:40|457.57|455.27|457.54|455.24|457.63|455.33|457.54|455.24|30
1735035950000|2024-12-24 10:25:50|457.44|455.14|457.44|455.14|457.46|455.16|457.4|455.1|13
1735035960000|2024-12-24 10:26:00|457.45|455.15|457.52|455.22|457.59|455.29|457.45|455.15|23
1735035970000|2024-12-24 10:26:10|457.53|455.23|457.55|455.25|457.57|455.27|457.51|455.21|21
1735035980000|2024-12-24 10:26:20|457.57|455.27|457.77|455.47|457.82|455.52|457.56|455.26|25
1735035990000|2024-12-24 10:26:30|457.78|455.48|457.99|455.69|458.07|455.77|457.78|455.48|20
1735036000000|2024-12-24 10:26:40|458.02|455.72|457.93|455.63|458.02|455.72|457.93|455.63|16
1735036010000|2024-12-24 10:26:50|457.94|455.64|457.76|455.46|457.94|455.64|457.76|455.46|17
1735036020000|2024-12-24 10:27:00|457.77|455.47|457.78|455.48|457.87|455.57|457.77|455.47|17
1735036030000|2024-12-24 10:27:10|457.77|455.47|457.58|455.28|457.81|455.51|457.57|455.27|18
1735036040000|2024-12-24 10:27:20|457.52|455.22|457.52|455.22|457.67|455.37|457.45|455.15|27
1735036050000|2024-12-24 10:27:30|457.51|455.21|457.15|454.85|457.51|455.21|457.15|454.85|24
1735036060000|2024-12-24 10:27:40|457.14|454.84|457.28|454.98|457.3|455|457.14|454.84|27
1735036070000|2024-12-24 10:27:50|457.26|454.96|457.1|454.8|457.26|454.96|457.07|454.77|23
1735036080000|2024-12-24 10:28:00|457.08|454.78|457.15|454.85|457.18|454.88|456.98|454.68|27
1735036090000|2024-12-24 10:28:10|457.16|454.86|457.25|454.95|457.29|454.99|457.15|454.85|24
1735036100000|2024-12-24 10:28:20|457.24|454.94|457.14|454.84|457.24|454.94|457.08|454.78|25
1735036110000|2024-12-24 10:28:30|457.15|454.85|457.04|454.74|457.2|454.9|457.04|454.74|27
1735036120000|2024-12-24 10:28:40|457.05|454.75|457.11|454.81|457.11|454.81|457.01|454.71|17
1735036130000|2024-12-24 10:28:50|457.1|454.8|456.99|454.69|457.1|454.8|456.93|454.63|19
1735036140000|2024-12-24 10:29:00|456.97|454.67|456.95|454.65|457.11|454.81|456.94|454.64|25
1735036150000|2024-12-24 10:29:10|456.94|454.64|457.13|454.83|457.24|454.94|456.93|454.63|16
1735036160000|2024-12-24 10:29:20|457.11|454.81|457.22|454.92|457.22|454.92|457.11|454.81|23
1735036170000|2024-12-24 10:29:30|457.19|454.89|457.19|454.89|457.21|454.91|457.05|454.75|18
1735036180000|2024-12-24 10:29:40|457.18|454.88|457.16|454.86|457.18|454.88|457.02|454.72|26
1735036190000|2024-12-24 10:29:50|457.18|454.88|457.17|454.87|457.35|455.05|457.16|454.86|25
1735036200000|2024-12-24 10:30:00|457.19|454.89|457.23|454.93|457.33|455.03|457.13|454.83|29
1735036210000|2024-12-24 10:30:10|457.19|454.89|457.08|454.78|457.19|454.89|457.07|454.77|19
1735036220000|2024-12-24 10:30:20|457.07|454.77|457.2|454.9|457.23|454.93|457.01|454.71|26
1735036230000|2024-12-24 10:30:30|457.21|454.91|457.41|455.11|457.51|455.21|457.21|454.91|21
1735036240000|2024-12-24 10:30:40|457.44|455.14|457.52|455.22|457.66|455.36|457.42|455.12|28
1735036250000|2024-12-24 10:30:50|457.55|455.25|457.9|455.6|457.94|455.64|457.54|455.24|28
1735036260000|2024-12-24 10:31:00|457.92|455.62|457.87|455.57|458.04|455.74|457.84|455.54|29
1735036270000|2024-12-24 10:31:10|457.88|455.58|457.85|455.55|457.99|455.69|457.84|455.54|26
1735036280000|2024-12-24 10:31:20|457.86|455.56|458.06|455.76|458.08|455.78|457.85|455.55|27
1735036290000|2024-12-24 10:31:30|458.03|455.73|458.23|455.93|458.23|455.93|457.89|455.59|20
1735036300000|2024-12-24 10:31:40|458.27|455.97|457.96|455.66|458.28|455.98|457.93|455.63|25
1735036310000|2024-12-24 10:31:50|457.94|455.64|457.96|455.66|458.02|455.72|457.93|455.63|18
1735036320000|2024-12-24 10:32:00|458.02|455.72|458.27|455.97|458.27|455.97|458.02|455.72|20
1735036330000|2024-12-24 10:32:10|458.26|455.96|457.97|455.67|458.28|455.98|457.97|455.67|19
1735036340000|2024-12-24 10:32:20|457.98|455.68|458.06|455.76|458.06|455.76|457.9|455.6|23
1735036350000|2024-12-24 10:32:30|458.04|455.74|457.98|455.68|458.07|455.77|457.98|455.68|19
1735036360000|2024-12-24 10:32:40|458|455.7|457.82|455.52|458|455.7|457.81|455.51|21
1735036370000|2024-12-24 10:32:50|457.83|455.53|458.01|455.71|458.01|455.71|457.82|455.52|14
1735036380000|2024-12-24 10:33:00|458.06|455.76|458.19|455.89|458.2|455.9|458.06|455.76|14
1735036390000|2024-12-24 10:33:10|458.17|455.87|458.06|455.76|458.23|455.93|458.01|455.71|29
1735036400000|2024-12-24 10:33:20|458.07|455.77|457.94|455.64|458.09|455.79|457.88|455.58|19
1735036410000|2024-12-24 10:33:30|457.96|455.66|457.93|455.63|457.98|455.68|457.89|455.59|21
1735036420000|2024-12-24 10:33:40|457.94|455.64|458.26|455.96|458.26|455.96|457.94|455.64|23
1735036430000|2024-12-24 10:33:50|458.34|456.04|458.34|456.04|458.35|456.05|458.25|455.95|18
1735036440000|2024-12-24 10:34:00|458.31|456.01|458.24|455.94|458.35|456.05|458.17|455.87|17
1735036450000|2024-12-24 10:34:10|458.25|455.95|457.96|455.66|458.32|456.02|457.92|455.62|15
1735036460000|2024-12-24 10:34:20|457.97|455.67|458.2|455.9|458.21|455.91|457.97|455.67|22
1735036470000|2024-12-24 10:34:30|458.21|455.91|458.19|455.89|458.24|455.94|458.15|455.85|23
1735036480000|2024-12-24 10:34:40|458.22|455.92|458.38|456.08|458.44|456.14|458.22|455.92|23
1735036490000|2024-12-24 10:34:50|458.39|456.09|458.48|456.18|458.57|456.27|458.34|456.04|23
1735036500000|2024-12-24 10:35:00|458.46|456.16|458.36|456.06|458.47|456.17|458.34|456.04|18
1735036510000|2024-12-24 10:35:10|458.33|456.03|458.14|455.84|458.36|456.06|458.14|455.84|20
1735036520000|2024-12-24 10:35:20|458.16|455.86|458.36|456.06|458.36|456.06|458.04|455.74|23
1735036530000|2024-12-24 10:35:30|458.35|456.05|458.38|456.08|458.54|456.24|458.31|456.01|21
1735036540000|2024-12-24 10:35:40|458.35|456.05|458.26|455.96|458.39|456.09|458.14|455.84|21
1735036550000|2024-12-24 10:35:50|458.24|455.94|458.37|456.07|458.38|456.08|458.2|455.9|15
1735036560000|2024-12-24 10:36:00|458.33|456.03|458.46|456.16|458.52|456.22|458.33|456.03|18
1735036570000|2024-12-24 10:36:10|458.45|456.15|458.45|456.15|458.47|456.17|458.35|456.05|24
1735036580000|2024-12-24 10:36:20|458.47|456.17|458.68|456.38|458.68|456.38|458.44|456.14|28
1735036590000|2024-12-24 10:36:30|458.67|456.37|458.63|456.33|458.7|456.4|458.62|456.32|21
1735036600000|2024-12-24 10:36:40|458.67|456.37|458.7|456.4|458.72|456.42|458.61|456.31|19
1735036610000|2024-12-24 10:36:50|458.67|456.37|458.54|456.24|458.67|456.37|458.5|456.2|25
1735036620000|2024-12-24 10:37:00|458.53|456.23|458.81|456.51|458.85|456.55|458.51|456.21|24
1735036630000|2024-12-24 10:37:10|458.82|456.52|458.95|456.65|459|456.7|458.82|456.52|31
1735036640000|2024-12-24 10:37:20|458.97|456.67|458.91|456.61|458.99|456.69|458.91|456.61|21
1735036650000|2024-12-24 10:37:30|458.93|456.63|458.94|456.64|458.96|456.66|458.91|456.61|16
1735036660000|2024-12-24 10:37:40|458.96|456.66|458.98|456.68|459.02|456.72|458.95|456.65|19
1735036670000|2024-12-24 10:37:50|459|456.7|459.1|456.8|459.12|456.82|458.99|456.69|22
1735036680000|2024-12-24 10:38:00|459.09|456.79|459.16|456.86|459.16|456.86|458.99|456.69|29
1735036690000|2024-12-24 10:38:10|459.15|456.85|459.13|456.83|459.15|456.85|459.08|456.78|20
1735036700000|2024-12-24 10:38:20|459.14|456.84|459.27|456.97|459.27|456.97|459.11|456.81|15
1735036710000|2024-12-24 10:38:30|459.3|457|459.32|457.02|459.34|457.04|459.25|456.95|17
1735036720000|2024-12-24 10:38:40|459.31|457.01|459.38|457.08|459.39|457.09|459.3|457|24
1735036730000|2024-12-24 10:38:50|459.36|457.06|459.53|457.23|459.58|457.28|459.33|457.03|23
1735036740000|2024-12-24 10:39:00|459.5|457.2|459.64|457.34|459.69|457.39|459.5|457.2|25
1735036750000|2024-12-24 10:39:10|459.66|457.36|459.71|457.41|459.73|457.43|459.62|457.32|13
1735036760000|2024-12-24 10:39:20|459.72|457.42|459.73|457.43|459.73|457.43|459.69|457.39|15
1735036770000|2024-12-24 10:39:30|459.74|457.44|459.7|457.4|459.74|457.44|459.7|457.4|7
1735036780000|2024-12-24 10:39:40|459.66|457.36|459.35|457.05|459.66|457.36|459.35|457.05|20
1735036790000|2024-12-24 10:39:50|459.34|457.04|459.13|456.83|459.35|457.05|459.13|456.83|11
1735036800000|2024-12-24 10:40:00|459.14|456.84|459.07|456.77|459.15|456.85|459.01|456.71|17
1735036810000|2024-12-24 10:40:10|459|456.7|458.66|456.36|459|456.7|458.64|456.34|28
1735036820000|2024-12-24 10:40:20|458.67|456.37|458.43|456.13|458.75|456.45|458.42|456.12|28
1735036830000|2024-12-24 10:40:30|458.42|456.12|458.39|456.09|458.44|456.14|458.29|455.99|22
1735036840000|2024-12-24 10:40:40|458.38|456.08|458.38|456.08|458.4|456.1|458.32|456.02|16
1735036850000|2024-12-24 10:40:50|458.35|456.05|458.4|456.1|458.41|456.11|458.35|456.05|18
1735036860000|2024-12-24 10:41:00|458.35|456.05|458.31|456.01|458.43|456.13|458.29|455.99|21
1735036870000|2024-12-24 10:41:10|458.3|456|458.22|455.92|458.36|456.06|458.22|455.92|22
1735036880000|2024-12-24 10:41:20|458.23|455.93|457.97|455.67|458.26|455.96|457.83|455.53|30
1735036890000|2024-12-24 10:41:30|457.96|455.66|458.07|455.77|458.1|455.8|457.86|455.56|25
1735036900000|2024-12-24 10:41:40|458.08|455.78|458.06|455.76|458.09|455.79|458.05|455.75|17
1735036910000|2024-12-24 10:41:50|458.05|455.75|458.09|455.79|458.09|455.79|458.05|455.75|15
1735036920000|2024-12-24 10:42:00|458.1|455.8|458.27|455.97|458.27|455.97|458.1|455.8|26
1735036930000|2024-12-24 10:42:10|458.28|455.98|458.24|455.94|458.3|456|458.21|455.91|20
1735036940000|2024-12-24 10:42:20|458.23|455.93|458.28|455.98|458.41|456.11|458.23|455.93|21
1735036950000|2024-12-24 10:42:30|458.2|455.9|458.27|455.97|458.28|455.98|458.2|455.9|21
1735036960000|2024-12-24 10:42:40|458.26|455.96|458.4|456.1|458.4|456.1|458.26|455.96|24
1735036970000|2024-12-24 10:42:50|458.44|456.14|458.6|456.3|458.61|456.31|458.44|456.14|23
1735036980000|2024-12-24 10:43:00|458.61|456.31|458.42|456.12|458.61|456.31|458.42|456.12|19
1735036990000|2024-12-24 10:43:10|458.43|456.13|458.44|456.14|458.44|456.14|458.41|456.11|14
1735037000000|2024-12-24 10:43:20|458.46|456.16|458.4|456.1|458.55|456.25|458.33|456.03|18
1735037010000|2024-12-24 10:43:30|458.39|456.09|458.35|456.05|458.39|456.09|458.34|456.04|14
1735037020000|2024-12-24 10:43:40|458.33|456.03|458.35|456.05|458.37|456.07|458.33|456.03|11
1735037030000|2024-12-24 10:43:50|458.36|456.06|458.37|456.07|458.41|456.11|458.34|456.04|14
1735037040000|2024-12-24 10:44:00|458.35|456.05|458.18|455.88|458.38|456.08|458.17|455.87|22
1735037050000|2024-12-24 10:44:10|458.17|455.87|458.31|456.01|458.32|456.02|458.17|455.87|24
1735037060000|2024-12-24 10:44:20|458.32|456.02|458.16|455.86|458.32|456.02|458.16|455.86|19
1735037070000|2024-12-24 10:44:30|458.18|455.88|458.04|455.74|458.18|455.88|458|455.7|19
1735037080000|2024-12-24 10:44:40|457.99|455.69|457.97|455.67|458.01|455.71|457.97|455.67|14
1735037090000|2024-12-24 10:44:50|457.95|455.65|457.9|455.6|457.98|455.68|457.83|455.53|22
1735037100000|2024-12-24 10:45:00|457.91|455.61|458.06|455.76|458.06|455.76|457.87|455.57|23
1735037110000|2024-12-24 10:45:10|458.09|455.79|458.2|455.9|458.21|455.91|458.08|455.78|28
1735037120000|2024-12-24 10:45:20|458.23|455.93|458.43|456.13|458.5|456.2|458.23|455.93|28
1735037130000|2024-12-24 10:45:30|458.57|456.27|458.56|456.26|458.66|456.36|458.56|456.26|22
1735037140000|2024-12-24 10:45:40|458.59|456.29|458.83|456.53|458.83|456.53|458.57|456.27|18
1735037150000|2024-12-24 10:45:50|458.82|456.52|459.02|456.72|459.04|456.74|458.82|456.52|25
1735037160000|2024-12-24 10:46:00|459.01|456.71|458.52|456.22|459.01|456.71|458.52|456.22|13
1735037170000|2024-12-24 10:46:10|458.46|456.16|458.55|456.25|458.61|456.31|458.35|456.05|28
1735037180000|2024-12-24 10:46:20|458.58|456.28|458.74|456.44|458.75|456.45|458.54|456.24|24
1735037190000|2024-12-24 10:46:30|458.72|456.42|458.77|456.47|458.94|456.64|458.72|456.42|20
1735037200000|2024-12-24 10:46:40|458.76|456.46|458.49|456.19|458.77|456.47|458.47|456.17|24
1735037210000|2024-12-24 10:46:50|458.5|456.2|458.49|456.19|458.51|456.21|458.49|456.19|24
1735037220000|2024-12-24 10:47:00|458.5|456.2|458.63|456.33|458.64|456.34|458.45|456.15|19
1735037230000|2024-12-24 10:47:10|458.64|456.34|458.75|456.45|458.76|456.46|458.64|456.34|22
1735037240000|2024-12-24 10:47:20|458.73|456.43|458.53|456.23|458.74|456.44|458.53|456.23|27
1735037250000|2024-12-24 10:47:30|458.51|456.21|458.65|456.35|458.66|456.36|458.51|456.21|24
1735037260000|2024-12-24 10:47:40|458.63|456.33|458.44|456.14|458.66|456.36|458.44|456.14|17
1735037270000|2024-12-24 10:47:50|458.45|456.15|458.45|456.15|458.51|456.21|458.43|456.13|27
1735037280000|2024-12-24 10:48:00|458.44|456.14|458.19|455.89|458.5|456.2|458.18|455.88|27
1735037290000|2024-12-24 10:48:10|458.18|455.88|458.32|456.02|458.34|456.04|458.18|455.88|27
1735037300000|2024-12-24 10:48:20|458.33|456.03|458.44|456.14|458.48|456.18|458.31|456.01|23
1735037310000|2024-12-24 10:48:30|458.42|456.12|458.46|456.16|458.49|456.19|458.4|456.1|25
1735037320000|2024-12-24 10:48:40|458.47|456.17|458.7|456.4|458.71|456.41|458.42|456.12|26
1735037330000|2024-12-24 10:48:50|458.72|456.42|458.76|456.46|458.8|456.5|458.72|456.42|22
1735037340000|2024-12-24 10:49:00|458.75|456.45|458.68|456.38|458.77|456.47|458.68|456.38|14
1735037350000|2024-12-24 10:49:10|458.69|456.39|458.96|456.66|459.04|456.74|458.68|456.38|25
1735037360000|2024-12-24 10:49:20|458.94|456.64|458.75|456.45|458.96|456.66|458.73|456.43|16
1735037370000|2024-12-24 10:49:30|458.76|456.46|458.72|456.42|458.85|456.55|458.71|456.41|25
1735037380000|2024-12-24 10:49:40|458.74|456.44|458.74|456.44|458.81|456.51|458.74|456.44|18
1735037390000|2024-12-24 10:49:50|458.75|456.45|458.82|456.52|458.85|456.55|458.74|456.44|20
1735037400000|2024-12-24 10:50:00|458.84|456.54|459.1|456.8|459.11|456.81|458.83|456.53|19
1735037410000|2024-12-24 10:50:10|459.07|456.77|459.27|456.97|459.27|456.97|459.06|456.76|27
1735037420000|2024-12-24 10:50:20|459.25|456.95|459.2|456.9|459.39|457.09|459.2|456.9|21
1735037430000|2024-12-24 10:50:30|459.23|456.93|459.29|456.99|459.36|457.06|459.19|456.89|23
1735037440000|2024-12-24 10:50:40|459.22|456.92|459.38|457.08|459.39|457.09|459.22|456.92|21
1735037450000|2024-12-24 10:50:50|459.39|457.09|459.51|457.21|459.52|457.22|459.38|457.08|18
1735037460000|2024-12-24 10:51:00|459.52|457.22|459.53|457.23|459.53|457.23|459.42|457.12|18
1735037470000|2024-12-24 10:51:10|459.63|457.33|459.49|457.19|459.69|457.39|459.49|457.19|26
1735037480000|2024-12-24 10:51:20|459.53|457.23|459.75|457.45|459.79|457.49|459.52|457.22|25
1735037490000|2024-12-24 10:51:30|459.76|457.46|460.39|458.09|460.41|458.11|459.76|457.46|29
1735037500000|2024-12-24 10:51:40|460.4|458.1|460.53|458.23|460.64|458.34|460.38|458.08|26
1735037510000|2024-12-24 10:51:50|460.52|458.22|460.39|458.09|460.55|458.25|460.39|458.09|17
1735037520000|2024-12-24 10:52:00|460.28|457.98|460.37|458.07|460.4|458.1|460.26|457.96|13
1735037530000|2024-12-24 10:52:10|460.38|458.08|460.35|458.05|460.39|458.09|460.35|458.05|11
1735037540000|2024-12-24 10:52:20|460.32|458.02|460.12|457.82|460.32|458.02|460.01|457.71|15
1735037550000|2024-12-24 10:52:30|460.09|457.79|460.27|457.97|460.3|458|460.09|457.79|25
1735037560000|2024-12-24 10:52:40|460.29|457.99|460.26|457.96|460.38|458.08|460.26|457.96|19
1735037570000|2024-12-24 10:52:50|460.22|457.92|460.24|457.94|460.28|457.98|460.21|457.91|13
1735037580000|2024-12-24 10:53:00|460.25|457.95|460.16|457.86|460.25|457.95|460.16|457.86|10
1735037590000|2024-12-24 10:53:10|460.17|457.87|460.27|457.97|460.29|457.99|460.16|457.86|14
1735037600000|2024-12-24 10:53:20|460.29|457.99|460.08|457.78|460.29|457.99|460.03|457.73|19
1735037610000|2024-12-24 10:53:30|460.06|457.76|460.06|457.76|460.06|457.76|460.03|457.73|17
1735037620000|2024-12-24 10:53:40|460.05|457.75|460.3|458|460.31|458.01|460.01|457.71|26
1735037630000|2024-12-24 10:53:50|460.27|457.97|460.29|457.99|460.33|458.03|460.27|457.97|19
1735037640000|2024-12-24 10:54:00|460.3|458|460.02|457.72|460.3|458|460.02|457.72|10
1735037650000|2024-12-24 10:54:10|460.05|457.75|460|457.7|460.05|457.75|459.95|457.65|10
1735037660000|2024-12-24 10:54:20|460.05|457.75|460|457.7|460.06|457.76|459.99|457.69|17
1735037670000|2024-12-24 10:54:30|459.99|457.69|460.02|457.72|460.02|457.72|459.98|457.68|11
1735037680000|2024-12-24 10:54:40|459.99|457.69|459.92|457.62|460.01|457.71|459.92|457.62|22
1735037690000|2024-12-24 10:54:50|459.93|457.63|459.81|457.51|459.96|457.66|459.8|457.5|20
1735037700000|2024-12-24 10:55:00|459.84|457.54|459.92|457.62|459.97|457.67|459.83|457.53|24
1735037710000|2024-12-24 10:55:10|459.96|457.66|459.85|457.55|459.98|457.68|459.85|457.55|17
1735037720000|2024-12-24 10:55:20|459.9|457.6|459.94|457.64|459.97|457.67|459.9|457.6|18
1735037730000|2024-12-24 10:55:30|459.96|457.66|460.28|457.98|460.3|458|459.96|457.66|23
1735037740000|2024-12-24 10:55:40|460.29|457.99|460.2|457.9|460.29|457.99|460.2|457.9|16
1735037750000|2024-12-24 10:55:50|460.21|457.91|460.22|457.92|460.3|458|460.21|457.91|14
1735037760000|2024-12-24 10:56:00|460.16|457.86|460.18|457.88|460.2|457.9|460.16|457.86|7
1735037770000|2024-12-24 10:56:10|460.19|457.89|460.19|457.89|460.27|457.97|460.18|457.88|22
1735037780000|2024-12-24 10:56:20|460.18|457.88|460.03|457.73|460.18|457.88|459.98|457.68|20
1735037790000|2024-12-24 10:56:30|460.02|457.72|460|457.7|460.04|457.74|459.97|457.67|18
1735037800000|2024-12-24 10:56:40|459.99|457.69|459.95|457.65|460.01|457.71|459.95|457.65|10
1735037810000|2024-12-24 10:56:50|459.97|457.67|460.03|457.73|460.03|457.73|459.96|457.66|7
1735037820000|2024-12-24 10:57:00|460.02|457.72|460.02|457.72|460.07|457.77|460.02|457.72|17
1735037830000|2024-12-24 10:57:10|460.01|457.71|460.13|457.83|460.18|457.88|460|457.7|25
1735037840000|2024-12-24 10:57:20|460.11|457.81|460.3|458|460.31|458.01|460.11|457.81|17
1735037850000|2024-12-24 10:57:30|460.29|457.99|460.27|457.97|460.31|458.01|460.27|457.97|17
1735037860000|2024-12-24 10:57:40|460.25|457.95|460.29|457.99|460.32|458.02|460.23|457.93|14
1735037870000|2024-12-24 10:57:50|460.28|457.98|460.22|457.92|460.3|458|460.21|457.91|10
1735037880000|2024-12-24 10:58:00|460.21|457.91|460.23|457.93|460.24|457.94|460.19|457.89|15
1735037890000|2024-12-24 10:58:10|460.24|457.94|460.23|457.93|460.26|457.96|460.23|457.93|15
1735037900000|2024-12-24 10:58:20|460.24|457.94|460.26|457.96|460.3|458|460.24|457.94|20
1735037910000|2024-12-24 10:58:30|460.25|457.95|460.26|457.96|460.26|457.96|460.23|457.93|8
1735037920000|2024-12-24 10:58:40|460.24|457.94|460.2|457.9|460.26|457.96|460.2|457.9|11
1735037930000|2024-12-24 10:58:50|460.1|457.8|459.95|457.65|460.18|457.88|459.95|457.65|22
1735037940000|2024-12-24 10:59:00|459.89|457.59|459.8|457.5|459.89|457.59|459.78|457.48|19
1735037950000|2024-12-24 10:59:10|459.79|457.49|459.63|457.33|459.79|457.49|459.59|457.29|22
1735037960000|2024-12-24 10:59:20|459.72|457.42|459.75|457.45|459.76|457.46|459.72|457.42|13
1735037970000|2024-12-24 10:59:30|459.74|457.44|459.73|457.43|459.75|457.45|459.67|457.37|16
1735037980000|2024-12-24 10:59:40|459.7|457.4|459.66|457.36|459.7|457.4|459.62|457.32|17
1735037990000|2024-12-24 10:59:50|459.67|457.37|459.86|457.56|459.87|457.57|459.66|457.36|26
1735038000000|2024-12-24 11:00:00|459.87|457.57|460.17|457.87|460.19|457.89|459.87|457.57|24
1735038010000|2024-12-24 11:00:10|460.16|457.86|459.85|457.55|460.16|457.86|459.84|457.54|17
1735038020000|2024-12-24 11:00:20|459.86|457.56|459.88|457.58|460.06|457.76|459.86|457.56|19
1735038030000|2024-12-24 11:00:30|459.89|457.59|459.94|457.64|459.94|457.64|459.84|457.54|20
1735038040000|2024-12-24 11:00:40|460.01|457.71|460.14|457.84|460.14|457.84|459.97|457.67|19
1735038050000|2024-12-24 11:00:50|460.15|457.85|460.41|458.11|460.45|458.15|460.09|457.79|24
1735038060000|2024-12-24 11:01:00|460.42|458.12|460.47|458.17|460.5|458.2|460.41|458.11|22
1735038070000|2024-12-24 11:01:10|460.45|458.15|460.44|458.14|460.45|458.15|460.41|458.11|17
1735038080000|2024-12-24 11:01:20|460.48|458.18|460.82|458.52|460.82|458.52|460.48|458.18|27
1735038090000|2024-12-24 11:01:30|460.83|458.53|460.71|458.41|460.88|458.58|460.64|458.34|28
1735038100000|2024-12-24 11:01:40|460.68|458.38|460.5|458.2|460.71|458.41|460.43|458.13|19
1735038110000|2024-12-24 11:01:50|460.48|458.18|460.31|458.01|460.49|458.19|460.31|458.01|15
1735038120000|2024-12-24 11:02:00|460.29|457.99|460.11|457.81|460.29|457.99|460.07|457.77|11
1735038130000|2024-12-24 11:02:10|460.2|457.9|460.3|458|460.34|458.04|460.18|457.88|15
1735038140000|2024-12-24 11:02:20|460.29|457.99|460.25|457.95|460.34|458.04|460.25|457.95|22
1735038150000|2024-12-24 11:02:30|460.26|457.96|459.67|457.37|460.27|457.97|459.67|457.37|26
1735038160000|2024-12-24 11:02:40|459.68|457.38|459.83|457.53|459.83|457.53|459.65|457.35|21
1735038170000|2024-12-24 11:02:50|459.82|457.52|459.84|457.54|459.86|457.56|459.74|457.44|23
1735038180000|2024-12-24 11:03:00|459.83|457.53|459.94|457.64|460.16|457.86|459.81|457.51|29
1735038190000|2024-12-24 11:03:10|459.95|457.65|460.12|457.82|460.18|457.88|459.93|457.63|27
1735038200000|2024-12-24 11:03:20|460.09|457.79|459.56|457.26|460.17|457.87|459.48|457.18|31
1735038210000|2024-12-24 11:03:30|459.52|457.22|459.27|456.97|459.52|457.22|459.27|456.97|25
1735038220000|2024-12-24 11:03:40|459.26|456.96|459.49|457.19|459.51|457.21|459.17|456.87|28
1735038230000|2024-12-24 11:03:50|459.48|457.18|459.37|457.07|459.49|457.19|459.37|457.07|17
1735038240000|2024-12-24 11:04:00|459.33|457.03|459.04|456.74|459.33|457.03|459.03|456.73|15
1735038250000|2024-12-24 11:04:10|459.05|456.75|459.01|456.71|459.06|456.76|458.94|456.64|22
1735038260000|2024-12-24 11:04:20|459.04|456.74|458.73|456.43|459.05|456.75|458.68|456.38|30
1735038270000|2024-12-24 11:04:30|458.72|456.42|459.13|456.83|459.15|456.85|458.72|456.42|26
1735038280000|2024-12-24 11:04:40|459.06|456.76|459.39|457.09|459.46|457.16|459.01|456.71|27
1735038290000|2024-12-24 11:04:50|459.4|457.1|459.25|456.95|459.44|457.14|459.11|456.81|25
1735038300000|2024-12-24 11:05:00|459.24|456.94|459.41|457.11|459.43|457.13|459.2|456.9|27
1735038310000|2024-12-24 11:05:10|459.43|457.13|459.1|456.8|459.49|457.19|459.1|456.8|19
1735038320000|2024-12-24 11:05:20|459.04|456.74|459.08|456.78|459.08|456.78|458.98|456.68|20
1735038330000|2024-12-24 11:05:30|459.07|456.77|459.15|456.85|459.15|456.85|459.06|456.76|27
1735038340000|2024-12-24 11:05:40|459.14|456.84|459.26|456.96|459.28|456.98|459.11|456.81|19
1735038350000|2024-12-24 11:05:50|459.23|456.93|459.54|457.24|459.54|457.24|459.23|456.93|20
1735038360000|2024-12-24 11:06:00|459.5|457.2|459.49|457.19|459.5|457.2|459.34|457.04|20
1735038370000|2024-12-24 11:06:10|459.5|457.2|459.58|457.28|459.59|457.29|459.4|457.1|25
1735038380000|2024-12-24 11:06:20|459.59|457.29|459.78|457.48|459.79|457.49|459.59|457.29|13
1735038390000|2024-12-24 11:06:30|459.71|457.41|459.73|457.43|459.74|457.44|459.7|457.4|6
1735038400000|2024-12-24 11:06:40|459.74|457.44|459.78|457.48|459.81|457.51|459.72|457.42|22
1735038410000|2024-12-24 11:06:50|459.79|457.49|459.96|457.66|460.05|457.75|459.78|457.48|19
1735038420000|2024-12-24 11:07:00|459.94|457.64|459.96|457.66|460.04|457.74|459.94|457.64|29
1735038430000|2024-12-24 11:07:10|459.95|457.65|459.86|457.56|459.95|457.65|459.64|457.34|24
1735038440000|2024-12-24 11:07:20|459.85|457.55|460.01|457.71|460.01|457.71|459.85|457.55|16
1735038450000|2024-12-24 11:07:30|460.02|457.72|459.98|457.68|460.02|457.72|459.93|457.63|10
1735038460000|2024-12-24 11:07:40|459.97|457.67|459.61|457.31|459.97|457.67|459.61|457.31|14
1735038470000|2024-12-24 11:07:50|459.62|457.32|459.19|456.89|459.62|457.32|459.19|456.89|21
1735038480000|2024-12-24 11:08:00|459.22|456.92|459.4|457.1|459.44|457.14|459.18|456.88|24
1735038490000|2024-12-24 11:08:10|459.41|457.11|459.42|457.12|459.42|457.12|459.4|457.1|4
1735038500000|2024-12-24 11:08:20|459.41|457.11|459.81|457.51|459.81|457.51|459.41|457.11|21
1735038510000|2024-12-24 11:08:30|459.76|457.46|459.71|457.41|459.76|457.46|459.7|457.4|17
1735038520000|2024-12-24 11:08:40|459.72|457.42|459.64|457.34|459.72|457.42|459.64|457.34|11
1735038530000|2024-12-24 11:08:50|459.65|457.35|459.92|457.62|459.93|457.63|459.63|457.33|23
1735038540000|2024-12-24 11:09:00|459.9|457.6|460.02|457.72|460.02|457.72|459.87|457.57|21
1735038550000|2024-12-24 11:09:10|460.01|457.71|459.89|457.59|460.32|458.02|459.89|457.59|30
1735038560000|2024-12-24 11:09:20|459.83|457.53|459.93|457.63|459.94|457.64|459.79|457.49|21
1735038570000|2024-12-24 11:09:30|459.94|457.64|459.94|457.64|459.97|457.67|459.92|457.62|26
1735038580000|2024-12-24 11:09:40|459.96|457.66|459.88|457.58|459.99|457.69|459.86|457.56|20
1735038590000|2024-12-24 11:09:50|459.96|457.66|459.99|457.69|460.01|457.71|459.92|457.62|21
1735038600000|2024-12-24 11:10:00|460|457.7|460.05|457.75|460.07|457.77|459.98|457.68|19
1735038610000|2024-12-24 11:10:10|460.09|457.79|460.32|458.02|460.34|458.04|460.09|457.79|16
1735038620000|2024-12-24 11:10:20|460.33|458.03|460.43|458.13|460.47|458.17|460.32|458.02|20
1735038630000|2024-12-24 11:10:30|460.48|458.18|460.75|458.45|460.76|458.46|460.48|458.18|30
1735038640000|2024-12-24 11:10:40|460.74|458.44|460.79|458.49|460.81|458.51|460.7|458.4|24
1735038650000|2024-12-24 11:10:50|460.81|458.51|460.78|458.48|460.81|458.51|460.77|458.47|23
1735038660000|2024-12-24 11:11:00|460.76|458.46|460.85|458.55|460.89|458.59|460.69|458.39|21
1735038670000|2024-12-24 11:11:10|460.86|458.56|460.78|458.48|460.86|458.56|460.77|458.47|17
1735038680000|2024-12-24 11:11:20|460.76|458.46|460.42|458.12|460.76|458.46|460.4|458.1|23
1735038690000|2024-12-24 11:11:30|460.41|458.11|460.47|458.17|460.47|458.17|460.3|458|25
1735038700000|2024-12-24 11:11:40|460.53|458.23|460.62|458.32|460.64|458.34|460.53|458.23|19
1735038710000|2024-12-24 11:11:50|460.72|458.42|460.79|458.49|460.81|458.51|460.68|458.38|25
1735038720000|2024-12-24 11:12:00|460.78|458.48|460.6|458.3|460.8|458.5|460.59|458.29|15
1735038730000|2024-12-24 11:12:10|460.59|458.29|460.72|458.42|460.72|458.42|460.59|458.29|15
1735038740000|2024-12-24 11:12:20|460.71|458.41|460.79|458.49|460.81|458.51|460.69|458.39|18
1735038750000|2024-12-24 11:12:30|460.77|458.47|460.57|458.27|460.8|458.5|460.57|458.27|23
1735038760000|2024-12-24 11:12:40|460.56|458.26|460.65|458.35|460.66|458.36|460.56|458.26|18
1735038770000|2024-12-24 11:12:50|460.64|458.34|460.7|458.4|460.71|458.41|460.62|458.32|8
1735038780000|2024-12-24 11:13:00|460.69|458.39|460.7|458.4|460.71|458.41|460.66|458.36|12
1735038790000|2024-12-24 11:13:10|460.68|458.38|460.4|458.1|460.69|458.39|460.39|458.09|16
1735038800000|2024-12-24 11:13:20|460.41|458.11|460.37|458.07|460.52|458.22|460.37|458.07|19
1735038810000|2024-12-24 11:13:30|460.38|458.08|460.35|458.05|460.38|458.08|460.3|458|22
1735038820000|2024-12-24 11:13:40|460.34|458.04|460.38|458.08|460.43|458.13|460.34|458.04|16
1735038830000|2024-12-24 11:13:50|460.35|458.05|460.32|458.02|460.41|458.11|460.25|457.95|18
1735038840000|2024-12-24 11:14:00|460.33|458.03|460.19|457.89|460.33|458.03|460.13|457.83|23
1735038850000|2024-12-24 11:14:10|460.18|457.88|460.23|457.93|460.29|457.99|460.18|457.88|17
1735038860000|2024-12-24 11:14:20|460.22|457.92|460.25|457.95|460.25|457.95|460.15|457.85|20
1735038870000|2024-12-24 11:14:30|460.24|457.94|460.3|458|460.35|458.05|460.24|457.94|18
1735038880000|2024-12-24 11:14:40|460.28|457.98|460.19|457.89|460.28|457.98|460.05|457.75|13
1735038890000|2024-12-24 11:14:50|460.2|457.9|460.31|458.01|460.36|458.06|460.19|457.89|15
1735038900000|2024-12-24 11:15:00|460.26|457.96|459.96|457.66|460.26|457.96|459.96|457.66|21
1735038910000|2024-12-24 11:15:10|459.97|457.67|460.24|457.94|460.29|457.99|459.95|457.65|23
1735038920000|2024-12-24 11:15:20|460.26|457.96|460.33|458.03|460.37|458.07|460.16|457.86|21
1735038930000|2024-12-24 11:15:30|460.34|458.04|460.35|458.05|460.41|458.11|460.32|458.02|20
1735038940000|2024-12-24 11:15:40|460.36|458.06|460.22|457.92|460.37|458.07|460.18|457.88|21
1735038950000|2024-12-24 11:15:50|460.2|457.9|460.06|457.76|460.23|457.93|460.06|457.76|17
1735038960000|2024-12-24 11:16:00|460.04|457.74|460.13|457.83|460.17|457.87|460|457.7|23
1735038970000|2024-12-24 11:16:10|460.14|457.84|460.28|457.98|460.29|457.99|460.1|457.8|18
1735038980000|2024-12-24 11:16:20|460.27|457.97|460.18|457.88|460.35|458.05|460.18|457.88|14
1735038990000|2024-12-24 11:16:30|460.19|457.89|460.39|458.09|460.43|458.13|460.19|457.89|15
1735039000000|2024-12-24 11:16:40|460.36|458.06|460.27|457.97|460.36|458.06|460.26|457.96|15
1735039010000|2024-12-24 11:16:50|460.34|458.04|460.39|458.09|460.43|458.13|460.3|458|16
1735039020000|2024-12-24 11:17:00|460.38|458.08|460.53|458.23|460.57|458.27|460.37|458.07|24
1735039030000|2024-12-24 11:17:10|460.5|458.2|460.7|458.4|460.73|458.43|460.5|458.2|21
1735039040000|2024-12-24 11:17:20|460.67|458.37|460.64|458.34|460.8|458.5|460.48|458.18|27
1735039050000|2024-12-24 11:17:30|460.68|458.38|460.75|458.45|460.75|458.45|460.65|458.35|26
1735039060000|2024-12-24 11:17:40|460.76|458.46|460.66|458.36|460.76|458.46|460.63|458.33|13
1735039070000|2024-12-24 11:17:50|460.63|458.33|460.7|458.4|460.74|458.44|460.63|458.33|21
1735039080000|2024-12-24 11:18:00|460.71|458.41|460.97|458.67|460.98|458.68|460.68|458.38|22
1735039090000|2024-12-24 11:18:10|460.98|458.68|460.93|458.63|461.01|458.71|460.86|458.56|15
1735039100000|2024-12-24 11:18:20|460.92|458.62|460.94|458.64|460.98|458.68|460.83|458.53|22
1735039110000|2024-12-24 11:18:30|460.96|458.66|461.2|458.9|461.2|458.9|460.96|458.66|16
1735039120000|2024-12-24 11:18:40|461.18|458.88|461.26|458.96|461.28|458.98|461.18|458.88|9
1735039130000|2024-12-24 11:18:50|461.25|458.95|461.32|459.02|461.33|459.03|461.25|458.95|12
1735039140000|2024-12-24 11:19:00|461.31|459.01|461.29|458.99|461.43|459.13|461.28|458.98|25
1735039150000|2024-12-24 11:19:10|461.28|458.98|461.6|459.3|461.6|459.3|461.28|458.98|25
1735039160000|2024-12-24 11:19:20|461.64|459.34|461.85|459.55|461.85|459.55|461.6|459.3|23
1735039170000|2024-12-24 11:19:30|461.87|459.57|462.23|459.93|462.24|459.94|461.87|459.57|26
1735039180000|2024-12-24 11:19:40|462.24|459.94|462|459.7|462.24|459.94|462|459.7|25
1735039190000|2024-12-24 11:19:50|461.99|459.69|462.03|459.73|462.07|459.77|461.99|459.69|27
1735039200000|2024-12-24 11:20:00|462.01|459.71|461.93|459.63|462.04|459.74|461.92|459.62|18
1735039210000|2024-12-24 11:20:10|461.91|459.61|461.81|459.51|461.91|459.61|461.7|459.4|20
1735039220000|2024-12-24 11:20:20|461.82|459.52|461.53|459.23|461.82|459.52|461.49|459.19|23
1735039230000|2024-12-24 11:20:30|461.57|459.27|461.67|459.37|461.67|459.37|461.48|459.18|27
1735039240000|2024-12-24 11:20:40|461.69|459.39|461.92|459.62|461.92|459.62|461.68|459.38|26
1735039250000|2024-12-24 11:20:50|461.95|459.65|462.03|459.73|462.03|459.73|461.91|459.61|19
1735039260000|2024-12-24 11:21:00|462.04|459.74|462.03|459.73|462.07|459.77|462.02|459.72|17
1735039270000|2024-12-24 11:21:10|462.02|459.72|462.03|459.73|462.17|459.87|461.9|459.6|25
1735039280000|2024-12-24 11:21:20|462.02|459.72|462.08|459.78|462.1|459.8|462|459.7|27
1735039290000|2024-12-24 11:21:30|462.07|459.77|461.6|459.3|462.09|459.79|461.58|459.28|22
1735039300000|2024-12-24 11:21:40|461.58|459.28|461.26|458.96|461.6|459.3|461.26|458.96|25
1735039310000|2024-12-24 11:21:50|461.27|458.97|461.32|459.02|461.34|459.04|461.24|458.94|19
1735039320000|2024-12-24 11:22:00|461.33|459.03|461.54|459.24|461.6|459.3|461.33|459.03|20
1735039330000|2024-12-24 11:22:10|461.56|459.26|461.59|459.29|461.67|459.37|461.54|459.24|24
1735039340000|2024-12-24 11:22:20|461.52|459.22|461.34|459.04|461.6|459.3|461.34|459.04|26
1735039350000|2024-12-24 11:22:30|461.31|459.01|461.3|459|461.39|459.09|461.28|458.98|25
1735039360000|2024-12-24 11:22:40|461.28|458.98|461.4|459.1|461.4|459.1|461.25|458.95|14
1735039370000|2024-12-24 11:22:50|461.41|459.11|461.72|459.42|461.72|459.42|461.41|459.11|18
1735039380000|2024-12-24 11:23:00|461.7|459.4|461.85|459.55|461.85|459.55|461.7|459.4|20
1735039390000|2024-12-24 11:23:10|461.86|459.56|461.67|459.37|461.87|459.57|461.66|459.36|18
1735039400000|2024-12-24 11:23:20|461.66|459.36|461.52|459.22|461.66|459.36|461.48|459.18|17
1735039410000|2024-12-24 11:23:30|461.5|459.2|461.6|459.3|461.63|459.33|461.5|459.2|18
1735039420000|2024-12-24 11:23:40|461.61|459.31|461.56|459.26|461.61|459.31|461.5|459.2|22
1735039430000|2024-12-24 11:23:50|461.55|459.25|461.52|459.22|461.55|459.25|461.47|459.17|18
1735039440000|2024-12-24 11:24:00|461.49|459.19|461.53|459.23|461.54|459.24|461.48|459.18|21
1735039450000|2024-12-24 11:24:10|461.52|459.22|461.53|459.23|461.54|459.24|461.51|459.21|5
1735039460000|2024-12-24 11:24:20|461.5|459.2|461.64|459.34|461.65|459.35|461.5|459.2|15
1735039470000|2024-12-24 11:24:30|461.63|459.33|461.81|459.51|461.85|459.55|461.63|459.33|14
1735039480000|2024-12-24 11:24:40|461.82|459.52|461.99|459.69|462|459.7|461.81|459.51|24
1735039490000|2024-12-24 11:24:50|461.98|459.68|461.99|459.69|461.99|459.69|461.97|459.67|10
1735039500000|2024-12-24 11:25:00|461.98|459.68|462.04|459.74|462.16|459.86|461.96|459.66|23
1735039510000|2024-12-24 11:25:10|461.95|459.65|461.99|459.69|461.99|459.69|461.83|459.53|27
1735039520000|2024-12-24 11:25:20|461.97|459.67|461.9|459.6|461.97|459.67|461.74|459.44|23
1735039530000|2024-12-24 11:25:30|461.88|459.58|461.85|459.55|461.88|459.58|461.84|459.54|21
1735039540000|2024-12-24 11:25:40|461.86|459.56|461.98|459.68|462|459.7|461.83|459.53|25
1735039550000|2024-12-24 11:25:50|461.96|459.66|461.96|459.66|462.02|459.72|461.89|459.59|24
1735039560000|2024-12-24 11:26:00|461.95|459.65|461.88|459.58|461.95|459.65|461.72|459.42|22
1735039570000|2024-12-24 11:26:10|461.87|459.57|462.14|459.84|462.22|459.92|461.87|459.57|27
1735039580000|2024-12-24 11:26:20|462.22|459.92|462.27|459.97|462.35|460.05|462.22|459.92|22
1735039590000|2024-12-24 11:26:30|462.3|460|462.25|459.95|462.32|460.02|462.19|459.89|27
1735039600000|2024-12-24 11:26:40|462.26|459.96|462.38|460.08|462.39|460.09|462.26|459.96|23
1735039610000|2024-12-24 11:26:50|462.37|460.07|462.46|460.16|462.48|460.18|462.37|460.07|15
1735039620000|2024-12-24 11:27:00|462.45|460.15|462.34|460.04|462.49|460.19|462.33|460.03|17
1735039630000|2024-12-24 11:27:10|462.33|460.03|462.4|460.1|462.43|460.13|462.31|460.01|27
1735039640000|2024-12-24 11:27:20|462.38|460.08|462.51|460.21|462.52|460.22|462.38|460.08|17
1735039650000|2024-12-24 11:27:30|462.49|460.19|462.35|460.05|462.49|460.19|462.35|460.05|15
1735039660000|2024-12-24 11:27:40|462.34|460.04|462.43|460.13|462.45|460.15|462.33|460.03|28
1735039670000|2024-12-24 11:27:50|462.44|460.14|462.26|459.96|462.44|460.14|462.26|459.96|14
1735039680000|2024-12-24 11:28:00|462.4|460.1|462.33|460.03|462.4|460.1|462.33|460.03|23
1735039690000|2024-12-24 11:28:10|462.34|460.04|462.28|459.98|462.35|460.05|462.11|459.81|20
1735039700000|2024-12-24 11:28:20|462.27|459.97|462.49|460.19|462.49|460.19|462.27|459.97|12
1735039710000|2024-12-24 11:28:30|462.48|460.18|462.65|460.35|462.65|460.35|462.48|460.18|29
1735039720000|2024-12-24 11:28:40|462.64|460.34|462.53|460.23|462.65|460.35|462.52|460.22|21
1735039730000|2024-12-24 11:28:50|462.54|460.24|462.46|460.16|462.55|460.25|462.45|460.15|21
1735039740000|2024-12-24 11:29:00|462.45|460.15|462.43|460.13|462.5|460.2|462.41|460.11|16
1735039750000|2024-12-24 11:29:10|462.41|460.11|462.41|460.11|462.45|460.15|462.4|460.1|18
1735039760000|2024-12-24 11:29:20|462.42|460.12|462.56|460.26|462.56|460.26|462.42|460.12|16
1735039770000|2024-12-24 11:29:30|462.57|460.27|462.57|460.27|462.58|460.28|462.43|460.13|25
1735039780000|2024-12-24 11:29:40|462.56|460.26|462.46|460.16|462.56|460.26|462.45|460.15|20
1735039790000|2024-12-24 11:29:50|462.47|460.17|462.52|460.22|462.56|460.26|462.47|460.17|12
1735039800000|2024-12-24 11:30:00|462.49|460.19|462.39|460.09|462.59|460.29|462.36|460.06|18
1735039810000|2024-12-24 11:30:10|462.4|460.1|462.28|459.98|462.42|460.12|462.28|459.98|19
1735039820000|2024-12-24 11:30:20|462.31|460.01|462.38|460.08|462.38|460.08|462.17|459.87|26
1735039830000|2024-12-24 11:30:30|462.43|460.13|462.45|460.15|462.52|460.22|462.42|460.12|22
1735039840000|2024-12-24 11:30:40|462.47|460.17|462.52|460.22|462.59|460.29|462.46|460.16|20
1735039850000|2024-12-24 11:30:50|462.51|460.21|462.34|460.04|462.51|460.21|462.31|460.01|19
1735039860000|2024-12-24 11:31:00|462.33|460.03|462.26|459.96|462.36|460.06|462.26|459.96|21
1735039870000|2024-12-24 11:31:10|462.18|459.88|462.18|459.88|462.25|459.95|462.15|459.85|17
1735039880000|2024-12-24 11:31:20|462.16|459.86|461.99|459.69|462.16|459.86|461.98|459.68|15
1735039890000|2024-12-24 11:31:30|461.98|459.68|462.08|459.78|462.1|459.8|461.9|459.6|21
1735039900000|2024-12-24 11:31:40|462.09|459.79|462.26|459.96|462.26|459.96|462.07|459.77|17
1735039910000|2024-12-24 11:31:50|462.3|460|462.31|460.01|462.46|460.16|462.29|459.99|16
1735039920000|2024-12-24 11:32:00|462.27|459.97|462.37|460.07|462.49|460.19|462.27|459.97|16
1735039930000|2024-12-24 11:32:10|462.36|460.06|462.44|460.14|462.45|460.15|462.31|460.01|14
1735039940000|2024-12-24 11:32:20|462.43|460.13|462.55|460.25|462.55|460.25|462.39|460.09|16
1735039950000|2024-12-24 11:32:30|462.54|460.24|462.56|460.26|462.56|460.26|462.53|460.23|6
1735039960000|2024-12-24 11:32:40|462.55|460.25|462.6|460.3|462.67|460.37|462.5|460.2|7
1735039970000|2024-12-24 11:32:50|462.59|460.29|462.62|460.32|462.63|460.33|462.57|460.27|10
1735039980000|2024-12-24 11:33:00|462.54|460.24|462.59|460.29|462.66|460.36|462.54|460.24|7
1735039990000|2024-12-24 11:33:10|462.58|460.28|462.46|460.16|462.58|460.28|462.46|460.16|10
1735040000000|2024-12-24 11:33:20|462.47|460.17|462.41|460.11|462.48|460.18|462.41|460.11|11
1735040010000|2024-12-24 11:33:30|462.42|460.12|462.46|460.16|462.46|460.16|462.4|460.1|9
1735040020000|2024-12-24 11:33:40|462.47|460.17|462.66|460.36|462.68|460.38|462.47|460.17|11
1735040030000|2024-12-24 11:33:50|462.62|460.32|462.54|460.24|462.64|460.34|462.53|460.23|12
1735040040000|2024-12-24 11:34:00|462.55|460.25|462.72|460.42|462.76|460.46|462.55|460.25|14
1735040050000|2024-12-24 11:34:10|462.71|460.41|462.67|460.37|462.72|460.42|462.67|460.37|5
1735040060000|2024-12-24 11:34:20|462.65|460.35|462.42|460.12|462.65|460.35|462.38|460.08|17
1735040070000|2024-12-24 11:34:30|462.4|460.1|462.52|460.22|462.55|460.25|462.4|460.1|15
1735040080000|2024-12-24 11:34:40|462.51|460.21|462.52|460.22|462.52|460.22|462.51|460.21|6
1735040090000|2024-12-24 11:34:50|462.51|460.21|462.26|459.96|462.51|460.21|462.22|459.92|14
1735040100000|2024-12-24 11:35:00|462.17|459.87|461.96|459.66|462.25|459.95|461.95|459.65|23
1735040110000|2024-12-24 11:35:10|461.95|459.65|461.89|459.59|461.95|459.65|461.85|459.55|13
1735040120000|2024-12-24 11:35:20|461.94|459.64|462.03|459.73|462.04|459.74|461.94|459.64|9
1735040130000|2024-12-24 11:35:30|462.02|459.72|461.83|459.53|462.02|459.72|461.83|459.53|12
1735040140000|2024-12-24 11:35:40|461.82|459.52|461.91|459.61|461.98|459.68|461.81|459.51|13
1735040150000|2024-12-24 11:35:50|461.89|459.59|462.11|459.81|462.11|459.81|461.84|459.54|15
1735040160000|2024-12-24 11:36:00|462.1|459.8|462.18|459.88|462.31|460.01|462.03|459.73|18
1735040170000|2024-12-24 11:36:10|462.19|459.89|462|459.7|462.2|459.9|462|459.7|21
1735040180000|2024-12-24 11:36:20|462.01|459.71|462.01|459.71|462.02|459.72|462|459.7|6
1735040190000|2024-12-24 11:36:30|462|459.7|462.04|459.74|462.04|459.74|461.85|459.55|17
1735040200000|2024-12-24 11:36:40|461.99|459.69|461.97|459.67|462.04|459.74|461.97|459.67|9
1735040210000|2024-12-24 11:36:50|461.94|459.64|461.87|459.57|461.95|459.65|461.85|459.55|12
1735040220000|2024-12-24 11:37:00|461.9|459.6|461.98|459.68|462.07|459.77|461.89|459.59|14
1735040230000|2024-12-24 11:37:10|461.99|459.69|462.08|459.78|462.12|459.82|461.99|459.69|10
1735040240000|2024-12-24 11:37:20|462.09|459.79|462.03|459.73|462.09|459.79|461.93|459.63|14
1735040250000|2024-12-24 11:37:30|462.11|459.81|462.25|459.95|462.34|460.04|462.11|459.81|15
1735040260000|2024-12-24 11:37:40|462.24|459.94|462.15|459.85|462.24|459.94|462.12|459.82|9
1735040270000|2024-12-24 11:37:50|462.13|459.83|462.21|459.91|462.32|460.02|462.13|459.83|16
1735040280000|2024-12-24 11:38:00|462.18|459.88|462.32|460.02|462.32|460.02|462.18|459.88|13
1735040290000|2024-12-24 11:38:10|462.29|459.99|462.29|459.99|462.31|460.01|462.23|459.93|10
1735040300000|2024-12-24 11:38:20|462.27|459.97|462.22|459.92|462.27|459.97|462.18|459.88|9
1735040310000|2024-12-24 11:38:30|462.18|459.88|462.31|460.01|462.31|460.01|462.18|459.88|13
1735040320000|2024-12-24 11:38:40|462.28|459.98|462.1|459.8|462.31|460.01|462.09|459.79|16
1735040330000|2024-12-24 11:38:50|462.09|459.79|462.08|459.78|462.1|459.8|462.03|459.73|15
1735040340000|2024-12-24 11:39:00|462.09|459.79|462.1|459.8|462.15|459.85|462.09|459.79|16
1735040350000|2024-12-24 11:39:10|462.09|459.79|462.01|459.71|462.09|459.79|461.96|459.66|17
1735040360000|2024-12-24 11:39:20|462|459.7|461.87|459.57|462.01|459.71|461.81|459.51|18
1735040370000|2024-12-24 11:39:30|461.88|459.58|462.08|459.78|462.08|459.78|461.86|459.56|12
1735040380000|2024-12-24 11:39:40|462.06|459.76|462.12|459.82|462.14|459.84|462.03|459.73|16
1735040390000|2024-12-24 11:39:50|462.11|459.81|462.13|459.83|462.16|459.86|462.08|459.78|16
1735040400000|2024-12-24 11:40:00|462.12|459.82|462.17|459.87|462.19|459.89|462.12|459.82|16
1735040410000|2024-12-24 11:40:10|462.14|459.84|462.21|459.91|462.26|459.96|462.14|459.84|8
1735040420000|2024-12-24 11:40:20|462.18|459.88|462.27|459.97|462.3|460|462.18|459.88|15
1735040430000|2024-12-24 11:40:30|462.29|459.99|462.53|460.23|462.53|460.23|462.27|459.97|22
1735040440000|2024-12-24 11:40:40|462.5|460.2|462.46|460.16|462.56|460.26|462.46|460.16|10
1735040450000|2024-12-24 11:40:50|462.47|460.17|462.47|460.17|462.47|460.17|462.46|460.16|3
1735040460000|2024-12-24 11:41:00|462.49|460.19|462.57|460.27|462.63|460.33|462.49|460.19|15
1735040470000|2024-12-24 11:41:10|462.58|460.28|462.51|460.21|462.63|460.33|462.51|460.21|9
1735040480000|2024-12-24 11:41:20|462.49|460.19|462.49|460.19|462.5|460.2|462.46|460.16|7
1735040490000|2024-12-24 11:41:30|462.48|460.18|462.53|460.23|462.53|460.23|462.44|460.14|8
1735040500000|2024-12-24 11:41:40|462.54|460.24|462.57|460.27|462.57|460.27|462.54|460.24|4
1735040510000|2024-12-24 11:41:50|462.55|460.25|462.56|460.26|462.57|460.27|462.51|460.21|8
1735040520000|2024-12-24 11:42:00|462.57|460.27|462.58|460.28|462.6|460.3|462.56|460.26|7
1735040530000|2024-12-24 11:42:10|462.59|460.29|462.55|460.25|462.61|460.31|462.55|460.25|8
1735040540000|2024-12-24 11:42:20|462.56|460.26|462.51|460.21|462.56|460.26|462.47|460.17|15
1735040550000|2024-12-24 11:42:30|462.5|460.2|462.5|460.2|462.5|460.2|462.48|460.18|5
1735040560000|2024-12-24 11:42:40|462.55|460.25|462.59|460.29|462.59|460.29|462.54|460.24|7
1735040570000|2024-12-24 11:42:50|462.6|460.3|462.58|460.28|462.79|460.49|462.57|460.27|17
1735040580000|2024-12-24 11:43:00|462.54|460.24|462.71|460.41|462.74|460.44|462.54|460.24|12
1735040590000|2024-12-24 11:43:10|462.73|460.43|462.76|460.46|462.84|460.54|462.71|460.41|14
1735040600000|2024-12-24 11:43:20|462.73|460.43|462.65|460.35|462.74|460.44|462.57|460.27|15
1735040610000|2024-12-24 11:43:30|462.64|460.34|462.68|460.38|462.68|460.38|462.64|460.34|5
1735040620000|2024-12-24 11:43:40|462.67|460.37|462.68|460.38|462.68|460.38|462.67|460.37|2
1735040630000|2024-12-24 11:43:50|462.67|460.37|462.54|460.24|462.67|460.37|462.53|460.23|8
1735040640000|2024-12-24 11:44:00|462.57|460.27|462.64|460.34|462.64|460.34|462.57|460.27|5
1735040650000|2024-12-24 11:44:10|462.67|460.37|462.71|460.41|462.72|460.42|462.67|460.37|6
1735040660000|2024-12-24 11:44:20|462.72|460.42|462.67|460.37|462.72|460.42|462.67|460.37|4
1735040670000|2024-12-24 11:44:30|462.69|460.39|462.75|460.45|462.83|460.53|462.69|460.39|11
1735040680000|2024-12-24 11:44:40|462.81|460.51|462.75|460.45|462.81|460.51|462.75|460.45|6
1735040690000|2024-12-24 11:44:50|462.78|460.48|462.45|460.15|462.78|460.48|462.45|460.15|14
1735040700000|2024-12-24 11:45:00|462.44|460.14|462.38|460.08|462.44|460.14|462.38|460.08|5
1735040710000|2024-12-24 11:45:10|462.37|460.07|462.31|460.01|462.37|460.07|462.3|460|10
1735040720000|2024-12-24 11:45:20|462.3|460|462.19|459.89|462.3|460|462.04|459.74|14
1735040730000|2024-12-24 11:45:30|462.18|459.88|462.22|459.92|462.25|459.95|462.18|459.88|11
1735040740000|2024-12-24 11:45:40|462.21|459.91|462.26|459.96|462.28|459.98|462.19|459.89|7
1735040750000|2024-12-24 11:45:50|462.25|459.95|462.37|460.07|462.37|460.07|462.21|459.91|7
1735040760000|2024-12-24 11:46:00|462.38|460.08|462.14|459.84|462.45|460.15|462.13|459.83|15
1735040770000|2024-12-24 11:46:10|462.19|459.89|462.16|459.86|462.23|459.93|462.14|459.84|12
1735040780000|2024-12-24 11:46:20|462.13|459.83|462.25|459.95|462.25|459.95|462.13|459.83|8
1735040790000|2024-12-24 11:46:30|462.3|460|462.18|459.88|462.35|460.05|462.18|459.88|11
1735040800000|2024-12-24 11:46:40|462.17|459.87|462.14|459.84|462.17|459.87|462.11|459.81|7
1735040810000|2024-12-24 11:46:50|462.12|459.82|461.96|459.66|462.12|459.82|461.85|459.55|22
1735040820000|2024-12-24 11:47:00|461.95|459.65|461.97|459.67|461.99|459.69|461.86|459.56|13
1735040830000|2024-12-24 11:47:10|461.94|459.64|461.87|459.57|461.94|459.64|461.83|459.53|7
1735040840000|2024-12-24 11:47:20|461.89|459.59|461.75|459.45|461.97|459.67|461.74|459.44|16
1735040850000|2024-12-24 11:47:30|461.74|459.44|461.69|459.39|461.74|459.44|461.64|459.34|16
1735040860000|2024-12-24 11:47:40|461.68|459.38|461.58|459.28|461.68|459.38|461.54|459.24|12
1735040870000|2024-12-24 11:47:50|461.61|459.31|461.66|459.36|461.71|459.41|461.6|459.3|12
1735040880000|2024-12-24 11:48:00|461.65|459.35|461.67|459.37|461.67|459.37|461.59|459.29|10
1735040890000|2024-12-24 11:48:10|461.66|459.36|461.97|459.67|461.97|459.67|461.66|459.36|18
1735040900000|2024-12-24 11:48:20|462|459.7|462.35|460.05|462.35|460.05|461.99|459.69|18
1735040910000|2024-12-24 11:48:30|462.3|460|462.38|460.08|462.42|460.12|462.3|460|12
1735040920000|2024-12-24 11:48:40|462.37|460.07|462.26|459.96|462.38|460.08|462.21|459.91|15
1735040930000|2024-12-24 11:48:50|462.23|459.93|462.24|459.94|462.25|459.95|462.22|459.92|10
1735040940000|2024-12-24 11:49:00|462.22|459.92|462.25|459.95|462.26|459.96|462.21|459.91|11
1735040950000|2024-12-24 11:49:10|462.22|459.92|462.26|459.96|462.27|459.97|462.21|459.91|7
1735040960000|2024-12-24 11:49:20|462.25|459.95|462.21|459.91|462.25|459.95|462.21|459.91|10
1735040970000|2024-12-24 11:49:30|462.03|459.73|462.08|459.78|462.08|459.78|462|459.7|12
1735040980000|2024-12-24 11:49:40|462.07|459.77|461.78|459.48|462.07|459.77|461.75|459.45|21
1735040990000|2024-12-24 11:49:50|461.81|459.51|461.97|459.67|461.98|459.68|461.81|459.51|8
1735041000000|2024-12-24 11:50:00|461.98|459.68|462.02|459.72|462.08|459.78|461.98|459.68|13
1735041010000|2024-12-24 11:50:10|462.04|459.74|461.82|459.52|462.04|459.74|461.82|459.52|11
1735041020000|2024-12-24 11:50:20|461.83|459.53|461.82|459.52|461.83|459.53|461.81|459.51|4
1735041030000|2024-12-24 11:50:30|461.81|459.51|461.71|459.41|461.81|459.51|461.71|459.41|5
1735041040000|2024-12-24 11:50:40|461.74|459.44|461.75|459.45|461.79|459.49|461.66|459.36|14
1735041050000|2024-12-24 11:50:50|461.7|459.4|461.63|459.33|461.7|459.4|461.49|459.19|18
1735041060000|2024-12-24 11:51:00|461.62|459.32|461.86|459.56|461.87|459.57|461.62|459.32|9
1735041070000|2024-12-24 11:51:10|461.85|459.55|461.96|459.66|461.96|459.66|461.78|459.48|19
1735041080000|2024-12-24 11:51:20|461.95|459.65|461.87|459.57|461.95|459.65|461.86|459.56|9
1735041090000|2024-12-24 11:51:30|461.88|459.58|461.92|459.62|461.92|459.62|461.88|459.58|8
1735041100000|2024-12-24 11:51:40|461.93|459.63|461.96|459.66|462.03|459.73|461.93|459.63|14
1735041110000|2024-12-24 11:51:50|462.05|459.75|462.07|459.77|462.13|459.83|462.05|459.75|10
1735041120000|2024-12-24 11:52:00|462.08|459.78|462.15|459.85|462.2|459.9|462|459.7|17
1735041130000|2024-12-24 11:52:10|462.13|459.83|462.14|459.84|462.16|459.86|462.09|459.79|7
1735041140000|2024-12-24 11:52:20|462.13|459.83|462.23|459.93|462.24|459.94|462.05|459.75|17
1735041150000|2024-12-24 11:52:30|462.18|459.88|462.2|459.9|462.2|459.9|462.13|459.83|6
1735041160000|2024-12-24 11:52:40|462.19|459.89|462.12|459.82|462.2|459.9|462.11|459.81|12
1735041170000|2024-12-24 11:52:50|462.11|459.81|462.35|460.05|462.35|460.05|462.06|459.76|12
1735041180000|2024-12-24 11:53:00|462.34|460.04|462.46|460.16|462.47|460.17|462.33|460.03|13
1735041190000|2024-12-24 11:53:10|462.45|460.15|462.32|460.02|462.46|460.16|462.31|460.01|17
1735041200000|2024-12-24 11:53:20|462.31|460.01|462.28|459.98|462.32|460.02|462.24|459.94|10
1735041210000|2024-12-24 11:53:30|462.29|459.99|462.24|459.94|462.29|459.99|462.23|459.93|14
1735041220000|2024-12-24 11:53:40|462.23|459.93|462.28|459.98|462.3|460|462.23|459.93|12
1735041230000|2024-12-24 11:53:50|462.29|459.99|462.25|459.95|462.29|459.99|462.25|459.95|4
1735041240000|2024-12-24 11:54:00|462.22|459.92|462.29|459.99|462.32|460.02|462.22|459.92|10
1735041250000|2024-12-24 11:54:10|462.28|459.98|462.18|459.88|462.3|460|462.18|459.88|16
1735041260000|2024-12-24 11:54:20|462.21|459.91|462.28|459.98|462.29|459.99|462.19|459.89|17
1735041270000|2024-12-24 11:54:30|462.27|459.97|462.21|459.91|462.27|459.97|462.21|459.91|9
1735041280000|2024-12-24 11:54:40|462.23|459.93|462.28|459.98|462.28|459.98|462.21|459.91|16
1735041290000|2024-12-24 11:54:50|462.29|459.99|462.27|459.97|462.37|460.07|462.27|459.97|11
1735041300000|2024-12-24 11:55:00|462.13|459.83|462.25|459.95|462.25|459.95|462.13|459.83|11
1735041310000|2024-12-24 11:55:10|462.28|459.98|462.54|460.24|462.54|460.24|462.28|459.98|4
1735041320000|2024-12-24 11:55:20|462.46|460.16|462.54|460.24|462.54|460.24|462.43|460.13|11
1735041340000|2024-12-24 11:55:40|462.58|460.28|462.65|460.35|462.66|460.36|462.57|460.27|6
1735041350000|2024-12-24 11:55:50|462.59|460.29|462.55|460.25|462.69|460.39|462.55|460.25|18
1735041360000|2024-12-24 11:56:00|462.54|460.24|462.68|460.38|462.69|460.39|462.54|460.24|12
1735041370000|2024-12-24 11:56:10|462.65|460.35|462.69|460.39|462.69|460.39|462.63|460.33|11
1735041380000|2024-12-24 11:56:20|462.71|460.41|462.8|460.5|462.8|460.5|462.68|460.38|15
1735041390000|2024-12-24 11:56:30|462.81|460.51|462.85|460.55|462.85|460.55|462.81|460.51|7
1735041400000|2024-12-24 11:56:40|462.87|460.57|463.17|460.87|463.18|460.88|462.87|460.57|10
1735041410000|2024-12-24 11:56:50|463.14|460.84|463|460.7|463.14|460.84|463|460.7|12
1735041420000|2024-12-24 11:57:00|462.99|460.69|462.94|460.64|462.99|460.69|462.93|460.63|7
1735041430000|2024-12-24 11:57:10|462.95|460.65|462.89|460.59|462.97|460.67|462.89|460.59|13
1735041440000|2024-12-24 11:57:20|462.83|460.53|462.77|460.47|462.85|460.55|462.77|460.47|11
1735041450000|2024-12-24 11:57:30|462.85|460.55|462.83|460.53|462.85|460.55|462.83|460.53|3
1735041460000|2024-12-24 11:57:40|462.81|460.51|462.78|460.48|462.82|460.52|462.78|460.48|8
1735041470000|2024-12-24 11:57:50|462.79|460.49|462.75|460.45|462.79|460.49|462.75|460.45|14
1735041480000|2024-12-24 11:58:00|462.74|460.44|462.75|460.45|462.78|460.48|462.74|460.44|4
1735041490000|2024-12-24 11:58:10|462.76|460.46|462.77|460.47|462.79|460.49|462.74|460.44|7
1735041500000|2024-12-24 11:58:20|462.78|460.48|462.79|460.49|462.8|460.5|462.77|460.47|6
1735041510000|2024-12-24 11:58:30|462.78|460.48|462.74|460.44|462.8|460.5|462.74|460.44|8
1735041520000|2024-12-24 11:58:40|462.67|460.37|462.68|460.38|462.72|460.42|462.65|460.35|11
1735041530000|2024-12-24 11:58:50|462.69|460.39|462.74|460.44|462.74|460.44|462.67|460.37|12
1735041540000|2024-12-24 11:59:00|462.75|460.45|462.76|460.46|462.84|460.54|462.71|460.41|15
1735041550000|2024-12-24 11:59:10|462.75|460.45|462.74|460.44|462.78|460.48|462.73|460.43|17
1735041560000|2024-12-24 11:59:20|462.73|460.43|462.75|460.45|462.75|460.45|462.71|460.41|11
1735041570000|2024-12-24 11:59:30|462.74|460.44|462.71|460.41|462.76|460.46|462.71|460.41|6
1735041580000|2024-12-24 11:59:40|462.72|460.42|462.78|460.48|462.79|460.49|462.71|460.41|8
1735041590000|2024-12-24 11:59:50|462.76|460.46|462.65|460.35|462.76|460.46|462.62|460.32|9
1735041600000|2024-12-24 12:00:00|462.64|460.34|462.84|460.54|462.85|460.55|462.53|460.23|22
1735041610000|2024-12-24 12:00:10|462.83|460.53|463.09|460.79|463.11|460.81|462.8|460.5|21
1735041620000|2024-12-24 12:00:20|463.07|460.77|463.14|460.84|463.15|460.85|463.05|460.75|20
1735041630000|2024-12-24 12:00:30|463.15|460.85|463.26|460.96|463.31|461.01|463.15|460.85|10
1735041640000|2024-12-24 12:00:40|463.28|460.98|462.91|460.61|463.28|460.98|462.89|460.59|19
1735041650000|2024-12-24 12:00:50|462.88|460.58|462.81|460.51|462.9|460.6|462.71|460.41|20
1735041660000|2024-12-24 12:01:00|462.82|460.52|463|460.7|463|460.7|462.82|460.52|10
1735041670000|2024-12-24 12:01:10|462.95|460.65|462.86|460.56|462.95|460.65|462.83|460.53|9
1735041680000|2024-12-24 12:01:20|462.89|460.59|462.84|460.54|462.89|460.59|462.8|460.5|8
1735041690000|2024-12-24 12:01:30|462.76|460.46|462.83|460.53|462.83|460.53|462.76|460.46|2
1735041700000|2024-12-24 12:01:40|462.75|460.45|462.83|460.53|462.86|460.56|462.61|460.31|26
1735041710000|2024-12-24 12:01:50|462.86|460.56|462.63|460.33|462.86|460.56|462.56|460.26|25
1735041720000|2024-12-24 12:02:00|462.56|460.26|462.57|460.27|462.65|460.35|462.54|460.24|21
1735041730000|2024-12-24 12:02:10|462.53|460.23|462.51|460.21|462.57|460.27|462.44|460.14|8
1735041740000|2024-12-24 12:02:20|462.43|460.13|462.59|460.29|462.59|460.29|462.42|460.12|13
1735041750000|2024-12-24 12:02:30|462.61|460.31|462.69|460.39|462.7|460.4|462.61|460.31|12
1735041760000|2024-12-24 12:02:40|462.67|460.37|462.71|460.41|462.71|460.41|462.67|460.37|12
1735041770000|2024-12-24 12:02:50|462.82|460.52|463.01|460.71|463.03|460.73|462.82|460.52|12
1735041780000|2024-12-24 12:03:00|463|460.7|463.06|460.76|463.07|460.77|462.98|460.68|16
1735041790000|2024-12-24 12:03:10|463.02|460.72|462.88|460.58|463.05|460.75|462.87|460.57|15
1735041800000|2024-12-24 12:03:20|462.87|460.57|462.93|460.63|462.94|460.64|462.83|460.53|12
1735041810000|2024-12-24 12:03:30|462.94|460.64|463.06|460.76|463.09|460.79|462.79|460.49|21
1735041820000|2024-12-24 12:03:40|463.07|460.77|463.01|460.71|463.07|460.77|462.97|460.67|13
1735041830000|2024-12-24 12:03:50|463.02|460.72|463.09|460.79|463.09|460.79|463|460.7|13
1735041840000|2024-12-24 12:04:00|463.12|460.82|463.23|460.93|463.28|460.98|463.11|460.81|16
1735041850000|2024-12-24 12:04:10|463.24|460.94|463.32|461.02|463.33|461.03|463.24|460.94|8
1735041860000|2024-12-24 12:04:20|463.3|461|463.43|461.13|463.43|461.13|463.3|461|12
1735041870000|2024-12-24 12:04:30|463.53|461.23|463.56|461.26|463.66|461.36|463.52|461.22|14
1735041880000|2024-12-24 12:04:40|463.57|461.27|463.6|461.3|463.66|461.36|463.57|461.27|14
1735041890000|2024-12-24 12:04:50|463.58|461.28|463.51|461.21|463.61|461.31|463.51|461.21|10
1735041900000|2024-12-24 12:05:00|463.52|461.22|463.54|461.24|463.56|461.26|463.34|461.04|26
1735041910000|2024-12-24 12:05:10|463.55|461.25|463.57|461.27|463.65|461.35|463.54|461.24|15
1735041920000|2024-12-24 12:05:20|463.56|461.26|463.33|461.03|463.58|461.28|463.32|461.02|26
1735041930000|2024-12-24 12:05:30|463.31|461.01|463.42|461.12|463.47|461.17|463.31|461.01|14
1735041940000|2024-12-24 12:05:40|463.41|461.11|463.3|461|463.43|461.13|463.28|460.98|22
1735041950000|2024-12-24 12:05:50|463.29|460.99|463.06|460.76|463.3|461|463.06|460.76|18
1735041960000|2024-12-24 12:06:00|463.07|460.77|463.25|460.95|463.27|460.97|463.07|460.77|12
1735041970000|2024-12-24 12:06:10|463.22|460.92|463.11|460.81|463.25|460.95|463.09|460.79|19
1735041980000|2024-12-24 12:06:20|463.1|460.8|463.11|460.81|463.14|460.84|463.06|460.76|20
1735041990000|2024-12-24 12:06:30|463.06|460.76|462.82|460.52|463.07|460.77|462.82|460.52|15
1735042000000|2024-12-24 12:06:40|462.76|460.46|462.78|460.48|462.88|460.58|462.76|460.46|16
1735042010000|2024-12-24 12:06:50|462.79|460.49|462.68|460.38|462.79|460.49|462.59|460.29|15
1735042020000|2024-12-24 12:07:00|462.72|460.42|462.7|460.4|462.79|460.49|462.67|460.37|26
1735042030000|2024-12-24 12:07:10|462.65|460.35|462.62|460.32|462.7|460.4|462.61|460.31|10
1735042040000|2024-12-24 12:07:20|462.64|460.34|462.61|460.31|462.67|460.37|462.5|460.2|21
1735042050000|2024-12-24 12:07:30|462.63|460.33|462.66|460.36|462.68|460.38|462.62|460.32|17
1735042060000|2024-12-24 12:07:40|462.65|460.35|462.65|460.35|462.67|460.37|462.58|460.28|14
1735042070000|2024-12-24 12:07:50|462.66|460.36|462.83|460.53|462.87|460.57|462.66|460.36|14
1735042080000|2024-12-24 12:08:00|462.82|460.52|462.94|460.64|462.99|460.69|462.81|460.51|19
1735042090000|2024-12-24 12:08:10|462.93|460.63|462.95|460.65|463.01|460.71|462.9|460.6|17
1735042100000|2024-12-24 12:08:20|462.91|460.61|462.91|460.61|463.04|460.74|462.79|460.49|19
1735042110000|2024-12-24 12:08:30|462.83|460.53|462.69|460.39|462.83|460.53|462.68|460.38|16
1735042120000|2024-12-24 12:08:40|462.68|460.38|462.89|460.59|462.89|460.59|462.68|460.38|14
1735042130000|2024-12-24 12:08:50|462.9|460.6|462.95|460.65|462.96|460.66|462.81|460.51|17
1735042140000|2024-12-24 12:09:00|462.93|460.63|462.69|460.39|462.96|460.66|462.69|460.39|19
1735042150000|2024-12-24 12:09:10|462.68|460.38|462.94|460.64|462.95|460.65|462.68|460.38|15
1735042160000|2024-12-24 12:09:20|462.9|460.6|463.11|460.81|463.11|460.81|462.9|460.6|13
1735042170000|2024-12-24 12:09:30|463.16|460.86|463.05|460.75|463.2|460.9|463.05|460.75|20
1735042180000|2024-12-24 12:09:40|463.02|460.72|463.08|460.78|463.08|460.78|463.02|460.72|8
1735042190000|2024-12-24 12:09:50|463.14|460.84|463.14|460.84|463.19|460.89|463.1|460.8|13
1735042200000|2024-12-24 12:10:00|463.15|460.85|462.91|460.61|463.15|460.85|462.86|460.56|24
1735042210000|2024-12-24 12:10:10|462.94|460.64|463.1|460.8|463.1|460.8|462.94|460.64|13
1735042220000|2024-12-24 12:10:20|463.15|460.85|463.11|460.81|463.26|460.96|463.1|460.8|16
1735042230000|2024-12-24 12:10:30|463.1|460.8|462.86|460.56|463.14|460.84|462.86|460.56|11
1735042240000|2024-12-24 12:10:40|462.87|460.57|463.03|460.73|463.03|460.73|462.87|460.57|22
1735042250000|2024-12-24 12:10:50|463|460.7|462.79|460.49|463.03|460.73|462.76|460.46|19
1735042260000|2024-12-24 12:11:00|462.78|460.48|462.59|460.29|462.81|460.51|462.53|460.23|21
1735042270000|2024-12-24 12:11:10|462.52|460.22|462.39|460.09|462.52|460.22|462.34|460.04|26
1735042280000|2024-12-24 12:11:20|462.38|460.08|462.32|460.02|462.39|460.09|462.22|459.92|23
1735042290000|2024-12-24 12:11:30|462.23|459.93|462.34|460.04|462.35|460.05|462.22|459.92|20
1735042300000|2024-12-24 12:11:40|462.28|459.98|461.95|459.65|462.32|460.02|461.95|459.65|19
1735042310000|2024-12-24 12:11:50|461.96|459.66|461.87|459.57|461.98|459.68|461.85|459.55|24
1735042320000|2024-12-24 12:12:00|461.86|459.56|461.88|459.58|461.96|459.66|461.86|459.56|16
1735042330000|2024-12-24 12:12:10|461.86|459.56|461.94|459.64|461.95|459.65|461.85|459.55|18
1735042340000|2024-12-24 12:12:20|461.92|459.62|461.92|459.62|461.95|459.65|461.86|459.56|17
1735042350000|2024-12-24 12:12:30|461.91|459.61|462.04|459.74|462.04|459.74|461.86|459.56|25
1735042360000|2024-12-24 12:12:40|462.03|459.73|462.1|459.8|462.17|459.87|462.03|459.73|21
1735042370000|2024-12-24 12:12:50|462.05|459.75|462.15|459.85|462.17|459.87|462.05|459.75|7
1735042380000|2024-12-24 12:13:00|462.17|459.87|462.14|459.84|462.18|459.88|462.14|459.84|9
1735042390000|2024-12-24 12:13:10|462.11|459.81|462.08|459.78|462.16|459.86|462.07|459.77|20
1735042400000|2024-12-24 12:13:20|462.05|459.75|462.04|459.74|462.07|459.77|462|459.7|17
1735042410000|2024-12-24 12:13:30|461.97|459.67|461.95|459.65|462.04|459.74|461.93|459.63|16
1735042420000|2024-12-24 12:13:40|461.92|459.62|461.98|459.68|461.99|459.69|461.92|459.62|20
1735042430000|2024-12-24 12:13:50|461.97|459.67|461.92|459.62|461.97|459.67|461.91|459.61|19
1735042440000|2024-12-24 12:14:00|461.95|459.65|461.97|459.67|461.97|459.67|461.88|459.58|21
1735042450000|2024-12-24 12:14:10|461.96|459.66|461.74|459.44|461.96|459.66|461.72|459.42|19
1735042460000|2024-12-24 12:14:20|461.75|459.45|461.72|459.42|461.79|459.49|461.63|459.33|23
1735042470000|2024-12-24 12:14:30|461.71|459.41|461.66|459.36|461.73|459.43|461.65|459.35|12
1735042480000|2024-12-24 12:14:40|461.67|459.37|461.66|459.36|461.68|459.38|461.64|459.34|11
1735042490000|2024-12-24 12:14:50|461.65|459.35|461.92|459.62|461.92|459.62|461.62|459.32|15
1735042500000|2024-12-24 12:15:00|461.89|459.59|461.77|459.47|461.92|459.62|461.76|459.46|18
1735042510000|2024-12-24 12:15:10|461.75|459.45|461.57|459.27|461.75|459.45|461.56|459.26|18
1735042520000|2024-12-24 12:15:20|461.6|459.3|461.54|459.24|461.6|459.3|461.5|459.2|13
1735042530000|2024-12-24 12:15:30|461.52|459.22|461.7|459.4|461.72|459.42|461.5|459.2|21
1735042540000|2024-12-24 12:15:40|461.71|459.41|461.7|459.4|461.75|459.45|461.67|459.37|19
1735042550000|2024-12-24 12:15:50|461.67|459.37|461.72|459.42|461.77|459.47|461.66|459.36|10
1735042560000|2024-12-24 12:16:00|461.71|459.41|461.77|459.47|461.78|459.48|461.71|459.41|9
1735042570000|2024-12-24 12:16:10|461.78|459.48|461.92|459.62|461.96|459.66|461.78|459.48|16
1735042580000|2024-12-24 12:16:20|461.95|459.65|462.16|459.86|462.23|459.93|461.94|459.64|16
1735042590000|2024-12-24 12:16:30|462.17|459.87|462.18|459.88|462.21|459.91|462.16|459.86|24
1735042600000|2024-12-24 12:16:40|462.2|459.9|462.19|459.89|462.25|459.95|462.17|459.87|16
1735042610000|2024-12-24 12:16:50|462.2|459.9|462.08|459.78|462.24|459.94|462.08|459.78|17
1735042620000|2024-12-24 12:17:00|462.04|459.74|461.35|459.05|462.04|459.74|461.35|459.05|34
1735042630000|2024-12-24 12:17:10|461.38|459.08|461.76|459.46|461.83|459.53|461.33|459.03|23
1735042640000|2024-12-24 12:17:20|461.77|459.47|461.62|459.32|461.81|459.51|461.59|459.29|23
1735042650000|2024-12-24 12:17:30|461.65|459.35|461.57|459.27|461.68|459.38|461.56|459.26|13
1735042660000|2024-12-24 12:17:40|461.58|459.28|461.6|459.3|461.6|459.3|461.53|459.23|20
1735042670000|2024-12-24 12:17:50|461.62|459.32|461.36|459.06|461.62|459.32|461.35|459.05|21
1735042680000|2024-12-24 12:18:00|461.39|459.09|461.16|458.86|461.39|459.09|461.13|458.83|27
1735042690000|2024-12-24 12:18:10|461.15|458.85|461.52|459.22|461.6|459.3|461.15|458.85|26
1735042700000|2024-12-24 12:18:20|461.51|459.21|461.48|459.18|461.66|459.36|461.48|459.18|18
1735042710000|2024-12-24 12:18:30|461.49|459.19|461.15|458.85|461.52|459.22|461.15|458.85|25
1735042720000|2024-12-24 12:18:40|461.12|458.82|461.2|458.9|461.2|458.9|461.12|458.82|7
1735042730000|2024-12-24 12:18:50|461.16|458.86|461.22|458.92|461.24|458.94|461.16|458.86|10
1735042740000|2024-12-24 12:19:00|461.21|458.91|461.2|458.9|461.24|458.94|461.2|458.9|6
1735042750000|2024-12-24 12:19:10|461.17|458.87|461.31|459.01|461.33|459.03|461.17|458.87|16
1735042760000|2024-12-24 12:19:20|461.3|459|461.44|459.14|461.46|459.16|461.16|458.86|27
1735042770000|2024-12-24 12:19:30|461.42|459.12|461.41|459.11|461.48|459.18|461.38|459.08|18
1735042780000|2024-12-24 12:19:40|461.39|459.09|461.44|459.14|461.44|459.14|461.39|459.09|17
1735042790000|2024-12-24 12:19:50|461.49|459.19|461.56|459.26|461.72|459.42|461.49|459.19|26
1735042800000|2024-12-24 12:20:00|461.55|459.25|461.59|459.29|461.64|459.34|461.53|459.23|20
1735042810000|2024-12-24 12:20:10|461.61|459.31|461.93|459.63|461.97|459.67|461.61|459.31|22
1735042820000|2024-12-24 12:20:20|461.95|459.65|461.79|459.49|461.95|459.65|461.79|459.49|22
1735042830000|2024-12-24 12:20:30|461.78|459.48|461.89|459.59|461.95|459.65|461.78|459.48|22
1735042840000|2024-12-24 12:20:40|461.87|459.57|461.97|459.67|461.97|459.67|461.84|459.54|19
1735042850000|2024-12-24 12:20:50|461.96|459.66|461.96|459.66|461.97|459.67|461.93|459.63|17
1735042860000|2024-12-24 12:21:00|461.95|459.65|461.68|459.38|461.95|459.65|461.68|459.38|5
1735042870000|2024-12-24 12:21:10|461.69|459.39|461.6|459.3|461.69|459.39|461.51|459.21|28
1735042880000|2024-12-24 12:21:20|461.57|459.27|461.6|459.3|461.61|459.31|461.57|459.27|14
1735042890000|2024-12-24 12:21:30|461.57|459.27|461.69|459.39|461.7|459.4|461.57|459.27|17
1735042900000|2024-12-24 12:21:40|461.68|459.38|461.66|459.36|461.68|459.38|461.61|459.31|14
1735042910000|2024-12-24 12:21:50|461.59|459.29|461.58|459.28|461.62|459.32|461.42|459.12|25
1735042920000|2024-12-24 12:22:00|461.62|459.32|461.61|459.31|461.72|459.42|461.59|459.29|18
1735042930000|2024-12-24 12:22:10|461.59|459.29|461.51|459.21|461.67|459.37|461.5|459.2|23
1735042940000|2024-12-24 12:22:20|461.53|459.23|461.76|459.46|461.78|459.48|461.47|459.17|19
1735042950000|2024-12-24 12:22:30|461.78|459.48|461.83|459.53|461.83|459.53|461.75|459.45|11
1735042960000|2024-12-24 12:22:40|461.81|459.51|462.04|459.74|462.05|459.75|461.81|459.51|18
1735042970000|2024-12-24 12:22:50|461.99|459.69|461.98|459.68|461.99|459.69|461.93|459.63|17
1735042980000|2024-12-24 12:23:00|461.94|459.64|461.96|459.66|462.03|459.73|461.94|459.64|10
1735042990000|2024-12-24 12:23:10|461.95|459.65|461.71|459.41|461.95|459.65|461.68|459.38|21
1735043000000|2024-12-24 12:23:20|461.72|459.42|461.8|459.5|461.86|459.56|461.7|459.4|22
1735043010000|2024-12-24 12:23:30|461.78|459.48|461.82|459.52|461.84|459.54|461.78|459.48|21
1735043020000|2024-12-24 12:23:40|461.84|459.54|461.71|459.41|461.84|459.54|461.68|459.38|12
1735043030000|2024-12-24 12:23:50|461.73|459.43|461.73|459.43|461.75|459.45|461.68|459.38|15
1735043040000|2024-12-24 12:24:00|461.71|459.41|461.72|459.42|461.73|459.43|461.71|459.41|7
1735043050000|2024-12-24 12:24:10|461.73|459.43|461.81|459.51|461.81|459.51|461.68|459.38|18
1735043060000|2024-12-24 12:24:20|461.77|459.47|461.95|459.65|462.05|459.75|461.77|459.47|17
1735043070000|2024-12-24 12:24:30|461.93|459.63|461.95|459.65|461.96|459.66|461.88|459.58|20
1735043080000|2024-12-24 12:24:40|461.98|459.68|461.96|459.66|461.98|459.68|461.92|459.62|7
1735043100000|2024-12-24 12:25:00|461.95|459.65|462.1|459.8|462.16|459.86|461.91|459.61|19
1735043110000|2024-12-24 12:25:10|462.11|459.81|462.12|459.82|462.14|459.84|462.08|459.78|12
1735043120000|2024-12-24 12:25:20|462.11|459.81|461.93|459.63|462.15|459.85|461.9|459.6|27
1735043130000|2024-12-24 12:25:30|461.95|459.65|462.32|460.02|462.33|460.03|461.93|459.63|26
1735043140000|2024-12-24 12:25:40|462.34|460.04|462.33|460.03|462.36|460.06|462.31|460.01|21
1735043150000|2024-12-24 12:25:50|462.35|460.05|462.33|460.03|462.45|460.15|462.33|460.03|21
1735043160000|2024-12-24 12:26:00|462.32|460.02|462.16|459.86|462.34|460.04|462.15|459.85|18
1735043170000|2024-12-24 12:26:10|462.15|459.85|462.4|460.1|462.43|460.13|462.14|459.84|16
1735043180000|2024-12-24 12:26:20|462.39|460.09|462.48|460.18|462.48|460.18|462.33|460.03|16
1735043190000|2024-12-24 12:26:30|462.5|460.2|462.62|460.32|462.63|460.33|462.47|460.17|23
1735043200000|2024-12-24 12:26:40|462.63|460.33|462.7|460.4|462.7|460.4|462.62|460.32|11
1735043210000|2024-12-24 12:26:50|462.72|460.42|462.85|460.55|462.86|460.56|462.72|460.42|15
1735043220000|2024-12-24 12:27:00|462.84|460.54|463.23|460.93|463.26|460.96|462.8|460.5|27
1735043230000|2024-12-24 12:27:10|463.15|460.85|463.09|460.79|463.17|460.87|463.09|460.79|17
1735043240000|2024-12-24 12:27:20|463.1|460.8|463.25|460.95|463.25|460.95|463.1|460.8|19
1735043250000|2024-12-24 12:27:30|463.28|460.98|463.37|461.07|463.41|461.11|463.25|460.95|13
1735043260000|2024-12-24 12:27:40|463.36|461.06|463.5|461.2|463.53|461.23|463.33|461.03|24
1735043270000|2024-12-24 12:27:50|463.52|461.22|463.65|461.35|463.66|461.36|463.52|461.22|26
1735043280000|2024-12-24 12:28:00|463.64|461.34|463.66|461.36|463.66|461.36|463.63|461.33|11
1735043290000|2024-12-24 12:28:10|463.65|461.35|463.6|461.3|463.65|461.35|463.57|461.27|15
1735043300000|2024-12-24 12:28:20|463.61|461.31|463.6|461.3|463.62|461.32|463.58|461.28|15
1735043310000|2024-12-24 12:28:30|463.61|461.31|463.62|461.32|463.66|461.36|463.6|461.3|21
1735043320000|2024-12-24 12:28:40|463.54|461.24|463.61|461.31|463.63|461.33|463.47|461.17|19
1735043330000|2024-12-24 12:28:50|463.62|461.32|463.6|461.3|463.66|461.36|463.59|461.29|14
1735043340000|2024-12-24 12:29:00|463.61|461.31|463.56|461.26|463.62|461.32|463.56|461.26|21
1735043350000|2024-12-24 12:29:10|463.53|461.23|463.48|461.18|463.53|461.23|463.4|461.1|24
1735043360000|2024-12-24 12:29:20|463.49|461.19|463.66|461.36|463.66|461.36|463.49|461.19|2
1735043420000|2024-12-24 12:30:20|463.69|461.39|463.69|461.39|463.69|461.39|463.69|461.39|1
1735043430000|2024-12-24 12:30:30|463.73|461.43|464.08|461.78|464.29|461.99|463.73|461.43|15
1735043440000|2024-12-24 12:30:40|464.12|461.82|464.04|461.74|464.16|461.86|464.04|461.74|17
1735043450000|2024-12-24 12:30:50|464.03|461.73|464.05|461.75|464.05|461.75|464.02|461.72|9
1735043460000|2024-12-24 12:31:00|464.04|461.74|464.26|461.96|464.26|461.96|464.04|461.74|10
1735043470000|2024-12-24 12:31:10|464.22|461.92|463.97|461.67|464.22|461.92|463.95|461.65|19
1735043480000|2024-12-24 12:31:20|463.96|461.66|463.97|461.67|464.04|461.74|463.91|461.61|19
1735043490000|2024-12-24 12:31:30|463.93|461.63|463.91|461.61|463.95|461.65|463.9|461.6|16
1735043500000|2024-12-24 12:31:40|463.9|461.6|463.8|461.5|463.9|461.6|463.78|461.48|12
1735043510000|2024-12-24 12:31:50|463.84|461.54|463.78|461.48|463.95|461.65|463.78|461.48|24
1735043520000|2024-12-24 12:32:00|463.75|461.45|463.67|461.37|463.75|461.45|463.62|461.32|20
1735043530000|2024-12-24 12:32:10|463.68|461.38|463.55|461.25|463.76|461.46|463.54|461.24|26
1735043540000|2024-12-24 12:32:20|463.53|461.23|463.54|461.24|463.62|461.32|463.5|461.2|20
1735043550000|2024-12-24 12:32:30|463.56|461.26|463.66|461.36|463.66|461.36|463.56|461.26|19
1735043560000|2024-12-24 12:32:40|463.64|461.34|463.8|461.5|463.82|461.52|463.64|461.34|22
1735043570000|2024-12-24 12:32:50|463.81|461.51|463.67|461.37|463.85|461.55|463.66|461.36|23
1735043580000|2024-12-24 12:33:00|463.68|461.38|463.65|461.35|463.77|461.47|463.64|461.34|17
1735043590000|2024-12-24 12:33:10|463.66|461.36|463.78|461.48|463.81|461.51|463.66|461.36|27
1735043600000|2024-12-24 12:33:20|463.76|461.46|463.88|461.58|463.92|461.62|463.73|461.43|13
1735043610000|2024-12-24 12:33:30|463.86|461.56|463.96|461.66|463.97|461.67|463.82|461.52|17
1735043620000|2024-12-24 12:33:40|463.97|461.67|464.03|461.73|464.09|461.79|463.96|461.66|18
1735043630000|2024-12-24 12:33:50|464.05|461.75|464.06|461.76|464.11|461.81|464.03|461.73|17
1735043640000|2024-12-24 12:34:00|464.07|461.77|463.63|461.33|464.07|461.77|463.63|461.33|17
1735043650000|2024-12-24 12:34:10|463.62|461.32|463.65|461.35|463.72|461.42|463.56|461.26|24
1735043660000|2024-12-24 12:34:20|463.64|461.34|463.57|461.27|463.67|461.37|463.57|461.27|17
1735043670000|2024-12-24 12:34:30|463.58|461.28|463.62|461.32|463.7|461.4|463.58|461.28|16
1735043680000|2024-12-24 12:34:40|463.63|461.33|463.56|461.26|463.63|461.33|463.53|461.23|21
1735043690000|2024-12-24 12:34:50|463.57|461.27|463.75|461.45|463.79|461.49|463.56|461.26|26
1735043700000|2024-12-24 12:35:00|463.74|461.44|463.97|461.67|464.05|461.75|463.74|461.44|26
1735043710000|2024-12-24 12:35:10|463.96|461.66|464.09|461.79|464.13|461.83|463.96|461.66|21
1735043720000|2024-12-24 12:35:20|464.13|461.83|464.18|461.88|464.23|461.93|464.13|461.83|17
1735043730000|2024-12-24 12:35:30|464.19|461.89|464.36|462.06|464.36|462.06|464.18|461.88|18
1735043770000|2024-12-24 12:36:10|464.27|461.97|464.34|462.04|464.34|462.04|464.27|461.97|25
1735043780000|2024-12-24 12:36:20|464.36|462.06|464.36|462.06|464.36|462.06|464.29|461.99|23
1735043790000|2024-12-24 12:36:30|464.35|462.05|464.22|461.92|464.36|462.06|464.22|461.92|12
1735043800000|2024-12-24 12:36:40|464.23|461.93|464.24|461.94|464.24|461.94|464.11|461.81|15
1735043810000|2024-12-24 12:36:50|464.26|461.96|464.32|462.02|464.33|462.03|464.23|461.93|14
1735043820000|2024-12-24 12:37:00|464.31|462.01|464.36|462.06|464.36|462.06|464.3|462|10
1735043870000|2024-12-24 12:37:50|464.34|462.04|464.36|462.06|464.36|462.06|464.26|461.96|13
1735043900000|2024-12-24 12:38:20|464.31|462.01|464.24|461.94|464.31|462.01|464.16|461.86|14
1735043910000|2024-12-24 12:38:30|464.21|461.91|464.21|461.91|464.24|461.94|464.18|461.88|22
1735043920000|2024-12-24 12:38:40|464.22|461.92|464.23|461.93|464.29|461.99|464.2|461.9|14
1735043930000|2024-12-24 12:38:50|464.22|461.92|464.18|461.88|464.22|461.92|464.06|461.76|21
1735043940000|2024-12-24 12:39:00|464.19|461.89|464.17|461.87|464.22|461.92|464.17|461.87|13
1735043950000|2024-12-24 12:39:10|464.18|461.88|464.17|461.87|464.2|461.9|464.01|461.71|25
1735043960000|2024-12-24 12:39:20|464.18|461.88|464.03|461.73|464.22|461.92|464.02|461.72|23
1735043970000|2024-12-24 12:39:30|464.02|461.72|464|461.7|464.03|461.73|463.96|461.66|18
1735043980000|2024-12-24 12:39:40|464.03|461.73|464.15|461.85|464.27|461.97|464.03|461.73|26
1735043990000|2024-12-24 12:39:50|464.16|461.86|464.36|462.06|464.36|462.06|464.16|461.86|18
1735044000000|2024-12-24 12:40:00|464.33|462.03|464.31|462.01|464.36|462.06|464.3|462|24
1735044010000|2024-12-24 12:40:10|464.32|462.02|464.32|462.02|464.33|462.03|464.28|461.98|16
1735044020000|2024-12-24 12:40:20|464.31|462.01|464.3|462|464.31|462.01|464.27|461.97|21
1735044030000|2024-12-24 12:40:30|464.29|461.99|464.3|462|464.32|462.02|464.27|461.97|15
1735044040000|2024-12-24 12:40:40|464.29|461.99|463.85|461.55|464.29|461.99|463.85|461.55|16
1735044050000|2024-12-24 12:40:50|463.79|461.49|463.94|461.64|463.98|461.68|463.65|461.35|24
1735044060000|2024-12-24 12:41:00|463.93|461.63|463.37|461.07|463.93|461.63|463.37|461.07|24
1735044070000|2024-12-24 12:41:10|463.38|461.08|463.49|461.19|463.5|461.2|463.36|461.06|27
1735044080000|2024-12-24 12:41:20|463.48|461.18|463.48|461.18|463.65|461.35|463.47|461.17|24
1735044090000|2024-12-24 12:41:30|463.47|461.17|463.5|461.2|463.52|461.22|463.47|461.17|23
1735044100000|2024-12-24 12:41:40|463.49|461.19|463.58|461.28|463.62|461.32|463.41|461.11|25
1735044110000|2024-12-24 12:41:50|463.57|461.27|463.32|461.02|463.57|461.27|463.32|461.02|23
1735044120000|2024-12-24 12:42:00|463.31|461.01|463.55|461.25|463.55|461.25|463.31|461.01|17
1735044130000|2024-12-24 12:42:10|463.52|461.22|463.51|461.21|463.55|461.25|463.5|461.2|23
1735044140000|2024-12-24 12:42:20|463.49|461.19|463.56|461.26|463.6|461.3|463.49|461.19|19
1735044150000|2024-12-24 12:42:30|463.54|461.24|463.51|461.21|463.59|461.29|463.5|461.2|23
1735044160000|2024-12-24 12:42:40|463.52|461.22|463.44|461.14|463.54|461.24|463.44|461.14|16
1735044170000|2024-12-24 12:42:50|463.45|461.15|463.28|460.98|463.45|461.15|463.24|460.94|18
1735044180000|2024-12-24 12:43:00|463.3|461|463.24|460.94|463.3|461|463.23|460.93|15
1735044190000|2024-12-24 12:43:10|463.23|460.93|463.44|461.14|463.44|461.14|463.15|460.85|25
1735044200000|2024-12-24 12:43:20|463.45|461.15|463.7|461.4|463.84|461.54|463.45|461.15|29
1735044210000|2024-12-24 12:43:30|463.71|461.41|463.61|461.31|463.72|461.42|463.6|461.3|15
1735044220000|2024-12-24 12:43:40|463.6|461.3|463.43|461.13|463.6|461.3|463.39|461.09|25
1735044230000|2024-12-24 12:43:50|463.44|461.14|463.46|461.16|463.48|461.18|463.42|461.12|22
1735044240000|2024-12-24 12:44:00|463.44|461.14|463.52|461.22|463.54|461.24|463.44|461.14|17
1735044250000|2024-12-24 12:44:10|463.51|461.21|463.48|461.18|463.51|461.21|463.43|461.13|13
1735044260000|2024-12-24 12:44:20|463.45|461.15|463.51|461.21|463.52|461.22|463.44|461.14|22
1735044270000|2024-12-24 12:44:30|463.52|461.22|463.55|461.25|463.57|461.27|463.45|461.15|17
1735044280000|2024-12-24 12:44:40|463.56|461.26|463.5|461.2|463.56|461.26|463.46|461.16|18
1735044290000|2024-12-24 12:44:50|463.49|461.19|463.46|461.16|463.5|461.2|463.45|461.15|16
1735044300000|2024-12-24 12:45:00|463.45|461.15|463.43|461.13|463.45|461.15|463.4|461.1|19
1735044310000|2024-12-24 12:45:10|463.47|461.17|463.67|461.37|463.76|461.46|463.47|461.17|25
1735044320000|2024-12-24 12:45:20|463.71|461.41|464.01|461.71|464.03|461.73|463.71|461.41|27
1735044330000|2024-12-24 12:45:30|463.98|461.68|463.85|461.55|464.01|461.71|463.82|461.52|22
1735044340000|2024-12-24 12:45:40|463.88|461.58|463.95|461.65|464.01|461.71|463.88|461.58|27
1735044350000|2024-12-24 12:45:50|463.96|461.66|464.04|461.74|464.16|461.86|463.93|461.63|29
1735044360000|2024-12-24 12:46:00|464.02|461.72|463.97|461.67|464.02|461.72|463.91|461.61|19
1735044370000|2024-12-24 12:46:10|464.01|461.71|463.85|461.55|464.01|461.71|463.85|461.55|12
1735044380000|2024-12-24 12:46:20|463.84|461.54|463.91|461.61|463.91|461.61|463.66|461.36|25
1735044390000|2024-12-24 12:46:30|463.92|461.62|464.02|461.72|464.13|461.83|463.92|461.62|20
1735044400000|2024-12-24 12:46:40|463.98|461.68|463.91|461.61|464.04|461.74|463.86|461.56|21
1735044410000|2024-12-24 12:46:50|463.92|461.62|463.9|461.6|463.98|461.68|463.9|461.6|13
1735044420000|2024-12-24 12:47:00|463.86|461.56|463.86|461.56|463.86|461.56|463.7|461.4|19
1735044430000|2024-12-24 12:47:10|463.87|461.57|463.97|461.67|464.01|461.71|463.83|461.53|18
1735044440000|2024-12-24 12:47:20|463.99|461.69|464.15|461.85|464.17|461.87|463.99|461.69|21
1735044450000|2024-12-24 12:47:30|464.16|461.86|464.03|461.73|464.32|462.02|464.02|461.72|19
1735044460000|2024-12-24 12:47:40|464.04|461.74|464.3|462|464.31|462.01|464.03|461.73|21
1735044470000|2024-12-24 12:47:50|464.31|462.01|464.35|462.05|464.35|462.05|464.3|462|6
1735044480000|2024-12-24 12:48:00|464.36|462.06|464.28|461.98|464.36|462.06|464.28|461.98|6
1735044490000|2024-12-24 12:48:10|464.26|461.96|464.34|462.04|464.35|462.05|464.23|461.93|16
1735044500000|2024-12-24 12:48:20|464.35|462.05|464.36|462.06|464.36|462.06|464.34|462.04|14
1735044520000|2024-12-24 12:48:40|464.32|462.02|464.18|461.88|464.32|462.02|464.17|461.87|10
1735044530000|2024-12-24 12:48:50|464.17|461.87|464.26|461.96|464.26|461.96|464.17|461.87|8
1735044540000|2024-12-24 12:49:00|464.27|461.97|464.26|461.96|464.27|461.97|464.22|461.92|23
1735044550000|2024-12-24 12:49:10|464.27|461.97|464.09|461.79|464.35|462.05|464.04|461.74|26
1735044560000|2024-12-24 12:49:20|464.08|461.78|464.33|462.03|464.34|462.04|464.08|461.78|20
1735044570000|2024-12-24 12:49:30|464.32|462.02|464.34|462.04|464.34|462.04|464.32|462.02|16
1735044580000|2024-12-24 12:49:40|464.33|462.03|464.14|461.84|464.36|462.06|464.14|461.84|12
1735044590000|2024-12-24 12:49:50|464.15|461.85|464.31|462.01|464.31|462.01|464.15|461.85|24
1735044600000|2024-12-24 12:50:00|464.3|462|464.36|462.06|464.36|462.06|464.25|461.95|16
1735044610000|2024-12-24 12:50:10|464.34|462.04|464.36|462.06|464.36|462.06|464.3|462|9
1735044670000|2024-12-24 12:51:10|464.33|462.03|464.36|462.06|464.36|462.06|464.26|461.96|7
1735044750000|2024-12-24 12:52:30|464.54|462.24|464.88|462.58|464.89|462.59|464.54|462.24|12
1735044760000|2024-12-24 12:52:40|464.89|462.59|465.01|462.71|465.02|462.72|464.88|462.58|14
1735044770000|2024-12-24 12:52:50|465.02|462.72|465.05|462.75|465.13|462.83|465.02|462.72|13
1735044780000|2024-12-24 12:53:00|465.04|462.74|465.05|462.75|465.07|462.77|465.01|462.71|17
1735044790000|2024-12-24 12:53:10|465.03|462.73|465.18|462.88|465.18|462.88|465.02|462.72|19
1735044800000|2024-12-24 12:53:20|465.19|462.89|465.19|462.89|465.21|462.91|465.14|462.84|17
1735044810000|2024-12-24 12:53:30|465.12|462.82|464.99|462.69|465.12|462.82|464.98|462.68|15
1735044820000|2024-12-24 12:53:40|465.01|462.71|465.1|462.8|465.1|462.8|464.99|462.69|21
1735044830000|2024-12-24 12:53:50|465.12|462.82|465.06|462.76|465.12|462.82|465|462.7|21
1735044840000|2024-12-24 12:54:00|465.1|462.8|465.06|462.76|465.1|462.8|465.06|462.76|12
1735044850000|2024-12-24 12:54:10|465.07|462.77|465.02|462.72|465.07|462.77|465.02|462.72|8
1735044860000|2024-12-24 12:54:20|464.96|462.66|464.72|462.42|464.96|462.66|464.72|462.42|13
1735044870000|2024-12-24 12:54:30|464.71|462.41|464.38|462.08|464.71|462.41|464.37|462.07|16
1735044880000|2024-12-24 12:54:40|464.36|462.06|464.42|462.12|464.48|462.18|464.24|461.94|22
1735044890000|2024-12-24 12:54:50|464.4|462.1|464.31|462.01|464.4|462.1|464.29|461.99|21
1735044900000|2024-12-24 12:55:00|464.32|462.02|464.01|461.71|464.32|462.02|464|461.7|27
1735044910000|2024-12-24 12:55:10|464|461.7|463.83|461.53|464|461.7|463.82|461.52|28
1735044920000|2024-12-24 12:55:20|463.9|461.6|463.76|461.46|463.93|461.63|463.75|461.45|25
1735044930000|2024-12-24 12:55:30|463.77|461.47|463.8|461.5|463.83|461.53|463.75|461.45|22
1735044940000|2024-12-24 12:55:40|463.78|461.48|464.03|461.73|464.05|461.75|463.77|461.47|20
1735044950000|2024-12-24 12:55:50|464.04|461.74|464.27|461.97|464.31|462.01|464|461.7|26
1735044960000|2024-12-24 12:56:00|464.29|461.99|464.01|461.71|464.29|461.99|464.01|461.71|20
1735044970000|2024-12-24 12:56:10|463.99|461.69|463.69|461.39|463.99|461.69|463.67|461.37|20
1735044980000|2024-12-24 12:56:20|463.67|461.37|463.92|461.62|463.92|461.62|463.55|461.25|30
1735044990000|2024-12-24 12:56:30|463.9|461.6|464.09|461.79|464.1|461.8|463.88|461.58|24
1735045000000|2024-12-24 12:56:40|464.08|461.78|464.08|461.78|464.1|461.8|464.04|461.74|20
1735045010000|2024-12-24 12:56:50|464.09|461.79|464.09|461.79|464.1|461.8|464.04|461.74|15
1735045020000|2024-12-24 12:57:00|464.06|461.76|464.2|461.9|464.25|461.95|464.03|461.73|26
1735045030000|2024-12-24 12:57:10|464.21|461.91|464.22|461.92|464.34|462.04|464.17|461.87|31
1735045040000|2024-12-24 12:57:20|464.19|461.89|464.43|462.13|464.51|462.21|464.12|461.82|29
1735045050000|2024-12-24 12:57:30|464.47|462.17|464.5|462.2|464.5|462.2|464.43|462.13|10
1735045060000|2024-12-24 12:57:40|464.54|462.24|464.58|462.28|464.62|462.32|464.43|462.13|18
1735045070000|2024-12-24 12:57:50|464.59|462.29|464.49|462.19|464.59|462.29|464.41|462.11|14
1735045080000|2024-12-24 12:58:00|464.51|462.21|464.75|462.45|464.76|462.46|464.43|462.13|27
1735045090000|2024-12-24 12:58:10|464.77|462.47|464.73|462.43|464.78|462.48|464.68|462.38|22
1735045100000|2024-12-24 12:58:20|464.72|462.42|464.94|462.64|464.98|462.68|464.69|462.39|24
1735045120000|2024-12-24 12:58:40|464.88|462.58|464.64|462.34|464.88|462.58|464.64|462.34|5
1735045130000|2024-12-24 12:58:50|464.59|462.29|464.49|462.19|464.6|462.3|464.49|462.19|15
1735045140000|2024-12-24 12:59:00|464.54|462.24|464.31|462.01|464.54|462.24|464.29|461.99|23
1735045150000|2024-12-24 12:59:10|464.37|462.07|464.36|462.06|464.4|462.1|464.26|461.96|26
1735045160000|2024-12-24 12:59:20|464.38|462.08|464.37|462.07|464.59|462.29|464.37|462.07|24
1735045170000|2024-12-24 12:59:30|464.39|462.09|464.4|462.1|464.44|462.14|464.35|462.05|25
1735045180000|2024-12-24 12:59:40|464.35|462.05|464.33|462.03|464.4|462.1|464.23|461.93|25
1735045190000|2024-12-24 12:59:50|464.28|461.98|464.19|461.89|464.32|462.02|464.1|461.8|18
1735045200000|2024-12-24 13:00:00|464.2|461.9|464.24|461.94|464.3|462|464.2|461.9|27
1735045210000|2024-12-24 13:00:10|464.25|461.95|464.24|461.94|464.32|462.02|464.21|461.91|24
1735045220000|2024-12-24 13:00:20|464.22|461.92|464.2|461.9|464.28|461.98|464.2|461.9|18
1735045230000|2024-12-24 13:00:30|464.21|461.91|464.1|461.8|464.21|461.91|464.1|461.8|11
1735045240000|2024-12-24 13:00:40|464.07|461.77|464.09|461.79|464.13|461.83|464.01|461.71|24
1735045250000|2024-12-24 13:00:50|464.1|461.8|464.16|461.86|464.16|461.86|464.1|461.8|9
1735045260000|2024-12-24 13:01:00|464.13|461.83|464.2|461.9|464.2|461.9|464.13|461.83|13
1735045270000|2024-12-24 13:01:10|464.19|461.89|464.36|462.06|464.38|462.08|464.19|461.89|19
1735045280000|2024-12-24 13:01:20|464.38|462.08|464.37|462.07|464.45|462.15|464.37|462.07|19
1735045290000|2024-12-24 13:01:30|464.36|462.06|464.3|462|464.36|462.06|464.24|461.94|16
1735045300000|2024-12-24 13:01:40|464.31|462.01|464.25|461.95|464.31|462.01|464.22|461.92|20
1735045310000|2024-12-24 13:01:50|464.24|461.94|464.3|462|464.3|462|464.23|461.93|10
1735045320000|2024-12-24 13:02:00|464.29|461.99|464.33|462.03|464.39|462.09|464.28|461.98|18
1735045330000|2024-12-24 13:02:10|464.34|462.04|464.31|462.01|464.38|462.08|464.29|461.99|17
1735045340000|2024-12-24 13:02:20|464.32|462.02|464.3|462|464.33|462.03|464.29|461.99|20
1735045350000|2024-12-24 13:02:30|464.29|461.99|464.18|461.88|464.29|461.99|464.15|461.85|14
1735045360000|2024-12-24 13:02:40|464.16|461.86|464.15|461.85|464.18|461.88|464.13|461.83|18
1735045370000|2024-12-24 13:02:50|464.14|461.84|464.13|461.83|464.18|461.88|464.13|461.83|20
1735045380000|2024-12-24 13:03:00|464.05|461.75|464.15|461.85|464.21|461.91|464.03|461.73|17
1735045390000|2024-12-24 13:03:10|464.14|461.84|464.1|461.8|464.14|461.84|464.09|461.79|11
1735045400000|2024-12-24 13:03:20|464.11|461.81|464.06|461.76|464.14|461.84|464.06|461.76|12
1735045410000|2024-12-24 13:03:30|464.05|461.75|464.09|461.79|464.1|461.8|464.02|461.72|17
1735045420000|2024-12-24 13:03:40|464.06|461.76|464.05|461.75|464.08|461.78|464|461.7|22
1735045430000|2024-12-24 13:03:50|464.06|461.76|464.16|461.86|464.18|461.88|464.05|461.75|11
1735045440000|2024-12-24 13:04:00|464.15|461.85|464.32|462.02|464.35|462.05|464.15|461.85|19
1735045450000|2024-12-24 13:04:10|464.31|462.01|464.26|461.96|464.31|462.01|464.16|461.86|15
1735045460000|2024-12-24 13:04:20|464.28|461.98|464.23|461.93|464.36|462.06|464.23|461.93|17
1735045470000|2024-12-24 13:04:30|464.2|461.9|464.37|462.07|464.39|462.09|464.17|461.87|24
1735045480000|2024-12-24 13:04:40|464.36|462.06|464.29|461.99|464.36|462.06|464.27|461.97|23
1735045490000|2024-12-24 13:04:50|464.3|462|464.42|462.12|464.44|462.14|464.29|461.99|15
1735045500000|2024-12-24 13:05:00|464.4|462.1|464.35|462.05|464.42|462.12|464.31|462.01|18
1735045510000|2024-12-24 13:05:10|464.36|462.06|464.74|462.44|464.74|462.44|464.36|462.06|26
1735045520000|2024-12-24 13:05:20|464.63|462.33|464.63|462.33|464.68|462.38|464.46|462.16|27
1735045530000|2024-12-24 13:05:30|464.66|462.36|464.79|462.49|464.79|462.49|464.59|462.29|19
1735045540000|2024-12-24 13:05:40|464.8|462.5|464.82|462.52|464.87|462.57|464.78|462.48|22
1735045550000|2024-12-24 13:05:50|464.83|462.53|464.8|462.5|464.83|462.53|464.71|462.41|22
1735045560000|2024-12-24 13:06:00|464.81|462.51|465.08|462.78|465.13|462.83|464.8|462.5|25
1735045570000|2024-12-24 13:06:10|465.09|462.79|465.1|462.8|465.14|462.84|465.06|462.76|20
1735045580000|2024-12-24 13:06:20|465.12|462.82|465.1|462.8|465.14|462.84|465.08|462.78|20
1735045590000|2024-12-24 13:06:30|465.11|462.81|465.11|462.81|465.14|462.84|465.05|462.75|17
1735045600000|2024-12-24 13:06:40|465.1|462.8|464.76|462.46|465.1|462.8|464.76|462.46|10
1735045610000|2024-12-24 13:06:50|464.75|462.45|464.86|462.56|464.86|462.56|464.75|462.45|5
1735045620000|2024-12-24 13:07:00|464.87|462.57|464.95|462.65|464.96|462.66|464.87|462.57|15
1735045630000|2024-12-24 13:07:10|464.97|462.67|464.8|462.5|464.97|462.67|464.8|462.5|20
1735045640000|2024-12-24 13:07:20|464.81|462.51|464.82|462.52|464.88|462.58|464.81|462.51|17
1735045650000|2024-12-24 13:07:30|464.85|462.55|464.85|462.55|464.92|462.62|464.84|462.54|16
1735045660000|2024-12-24 13:07:40|464.84|462.54|464.91|462.61|464.95|462.65|464.83|462.53|23
1735045670000|2024-12-24 13:07:50|464.92|462.62|464.96|462.66|464.97|462.67|464.92|462.62|19
1735045680000|2024-12-24 13:08:00|464.97|462.67|465.18|462.88|465.18|462.88|464.97|462.67|21
1735045690000|2024-12-24 13:08:10|465.16|462.86|465.15|462.85|465.16|462.86|465.12|462.82|21
1735045700000|2024-12-24 13:08:20|465.14|462.84|465.1|462.8|465.15|462.85|465|462.7|22
1735045710000|2024-12-24 13:08:30|465.13|462.83|465.21|462.91|465.21|462.91|465.13|462.83|14
1735045720000|2024-12-24 13:08:40|465.22|462.92|465.22|462.92|465.22|462.92|465.22|462.92|1
1735045750000|2024-12-24 13:09:10|465.43|463.13|465.78|463.48|465.78|463.48|465.43|463.13|2
1735045760000|2024-12-24 13:09:20|465.76|463.46|465.72|463.42|465.78|463.48|465.72|463.42|13
1735045770000|2024-12-24 13:09:30|465.71|463.41|465.69|463.39|465.73|463.43|465.69|463.39|10
1735045780000|2024-12-24 13:09:40|465.66|463.36|465.66|463.36|465.66|463.36|465.66|463.36|1
1735045800000|2024-12-24 13:10:00|465.56|463.26|465.59|463.29|465.64|463.34|465.5|463.2|13
1735045810000|2024-12-24 13:10:10|465.58|463.28|465.51|463.21|465.59|463.29|465.51|463.21|22
1735045820000|2024-12-24 13:10:20|465.57|463.27|465.64|463.34|465.64|463.34|465.49|463.19|27
1735045830000|2024-12-24 13:10:30|465.65|463.35|465.72|463.42|465.74|463.44|465.65|463.35|13
1735045840000|2024-12-24 13:10:40|465.71|463.41|465.71|463.41|465.74|463.44|465.6|463.3|21
1735045850000|2024-12-24 13:10:50|465.72|463.42|465.76|463.46|465.78|463.48|465.71|463.41|13
1735045860000|2024-12-24 13:11:00|465.77|463.47|465.78|463.48|465.78|463.48|465.77|463.47|2
1735045900000|2024-12-24 13:11:40|465.94|463.64|466.1|463.8|466.1|463.8|465.94|463.64|2
1735045980000|2024-12-24 13:13:00|466.08|463.78|465.94|463.64|466.08|463.78|465.94|463.64|16
1735045990000|2024-12-24 13:13:10|465.96|463.66|465.79|463.49|466.04|463.74|465.73|463.43|23
1735046000000|2024-12-24 13:13:20|465.78|463.48|466.05|463.75|466.06|463.76|465.76|463.46|18
1735046010000|2024-12-24 13:13:30|466.04|463.74|466.1|463.8|466.1|463.8|466.04|463.74|6
1735046040000|2024-12-24 13:14:00|466.42|464.12|466.67|464.37|466.72|464.42|466.42|464.12|9
1735046050000|2024-12-24 13:14:10|466.65|464.35|466.62|464.32|466.68|464.38|466.62|464.32|19
1735046060000|2024-12-24 13:14:20|466.6|464.3|466.6|464.3|466.62|464.32|466.54|464.24|22
1735046070000|2024-12-24 13:14:30|466.61|464.31|466.72|464.42|466.74|464.44|466.61|464.31|22
1735046080000|2024-12-24 13:14:40|466.73|464.43|466.58|464.28|466.73|464.43|466.52|464.22|21
1735046090000|2024-12-24 13:14:50|466.59|464.29|466.54|464.24|466.6|464.3|466.54|464.24|10
1735046100000|2024-12-24 13:15:00|466.53|464.23|466.49|464.19|466.57|464.27|466.34|464.04|19
1735046110000|2024-12-24 13:15:10|466.5|464.2|466.3|464|466.5|464.2|466.28|463.98|15
1735046120000|2024-12-24 13:15:20|466.29|463.99|466.11|463.81|466.3|464|466.07|463.77|15
1735046130000|2024-12-24 13:15:30|466.12|463.82|466.14|463.84|466.14|463.84|466.09|463.79|19
1735046140000|2024-12-24 13:15:40|466.13|463.83|466.21|463.91|466.3|464|466.13|463.83|19
1735046150000|2024-12-24 13:15:50|466.2|463.9|465.96|463.66|466.2|463.9|465.96|463.66|20
1735046160000|2024-12-24 13:16:00|465.99|463.69|466.21|463.91|466.22|463.92|465.99|463.69|26
1735046170000|2024-12-24 13:16:10|466.22|463.92|466.18|463.88|466.23|463.93|466.14|463.84|22
1735046180000|2024-12-24 13:16:20|466.19|463.89|465.87|463.57|466.19|463.89|465.87|463.57|19
1735046190000|2024-12-24 13:16:30|465.89|463.59|465.79|463.49|465.94|463.64|465.77|463.47|23
1735046200000|2024-12-24 13:16:40|465.73|463.43|465.62|463.32|465.77|463.47|465.59|463.29|22
1735046210000|2024-12-24 13:16:50|465.61|463.31|465.62|463.32|465.63|463.33|465.58|463.28|21
1735046220000|2024-12-24 13:17:00|465.6|463.3|465.59|463.29|465.67|463.37|465.45|463.15|30
1735046230000|2024-12-24 13:17:10|465.64|463.34|465.43|463.13|465.72|463.42|465.43|463.13|17
1735046240000|2024-12-24 13:17:20|465.37|463.07|465.79|463.49|465.8|463.5|465.35|463.05|21
1735046250000|2024-12-24 13:17:30|465.89|463.59|466.01|463.71|466.04|463.74|465.77|463.47|29
1735046260000|2024-12-24 13:17:40|466.03|463.73|465.94|463.64|466.28|463.98|465.93|463.63|27
1735046270000|2024-12-24 13:17:50|465.93|463.63|466.09|463.79|466.09|463.79|465.91|463.61|18
1735046280000|2024-12-24 13:18:00|466.08|463.78|465.91|463.61|466.08|463.78|465.85|463.55|21
1735046290000|2024-12-24 13:18:10|465.9|463.6|465.83|463.53|465.93|463.63|465.8|463.5|21
1735046300000|2024-12-24 13:18:20|465.81|463.51|465.97|463.67|465.99|463.69|465.81|463.51|17
1735046310000|2024-12-24 13:18:30|465.99|463.69|466.06|463.76|466.06|463.76|465.91|463.61|19
1735046320000|2024-12-24 13:18:40|466.05|463.75|465.92|463.62|466.05|463.75|465.92|463.62|15
1735046330000|2024-12-24 13:18:50|465.91|463.61|465.66|463.36|465.91|463.61|465.65|463.35|21
1735046340000|2024-12-24 13:19:00|465.67|463.37|465.53|463.23|465.73|463.43|465.53|463.23|23
1735046350000|2024-12-24 13:19:10|465.51|463.21|465.51|463.21|465.53|463.23|465.42|463.12|30
1735046360000|2024-12-24 13:19:20|465.44|463.14|465.06|462.76|465.44|463.14|465.02|462.72|26
1735046370000|2024-12-24 13:19:30|465.05|462.75|465.05|462.75|465.1|462.8|465.01|462.71|18
1735046380000|2024-12-24 13:19:40|465.04|462.74|465.37|463.07|465.38|463.08|465.04|462.74|22
1735046390000|2024-12-24 13:19:50|465.38|463.08|465.34|463.04|465.4|463.1|465.31|463.01|21
1735046400000|2024-12-24 13:20:00|465.36|463.06|465.36|463.06|465.4|463.1|465.31|463.01|20
1735046410000|2024-12-24 13:20:10|465.34|463.04|465.06|462.76|465.36|463.06|465.04|462.74|27
1735046420000|2024-12-24 13:20:20|465.08|462.78|465.04|462.74|465.23|462.93|465.03|462.73|25
1735046430000|2024-12-24 13:20:30|465.06|462.76|465.34|463.04|465.34|463.04|465.06|462.76|20
1735046440000|2024-12-24 13:20:40|465.36|463.06|465.55|463.25|465.55|463.25|465.36|463.06|20
1735046450000|2024-12-24 13:20:50|465.57|463.27|465.63|463.33|465.65|463.35|465.55|463.25|24
1735046460000|2024-12-24 13:21:00|465.6|463.3|465.66|463.36|465.67|463.37|465.54|463.24|13
1735046470000|2024-12-24 13:21:10|465.73|463.43|465.74|463.44|465.77|463.47|465.67|463.37|20
1735046480000|2024-12-24 13:21:20|465.76|463.46|465.9|463.6|466.01|463.71|465.76|463.46|28
1735046490000|2024-12-24 13:21:30|465.97|463.67|465.97|463.67|466|463.7|465.94|463.64|15
1735046500000|2024-12-24 13:21:40|465.98|463.68|466.14|463.84|466.14|463.84|465.96|463.66|19
1735046510000|2024-12-24 13:21:50|466.12|463.82|466.14|463.84|466.17|463.87|466.12|463.82|19
1735046520000|2024-12-24 13:22:00|466.15|463.85|466.12|463.82|466.17|463.87|466.02|463.72|26
1735046530000|2024-12-24 13:22:10|466.16|463.86|466.44|464.14|466.44|464.14|466.16|463.86|18
1735046540000|2024-12-24 13:22:20|466.48|464.18|466.55|464.25|466.63|464.33|466.48|464.18|21
1735046550000|2024-12-24 13:22:30|466.56|464.26|466.17|463.87|466.56|464.26|466.03|463.73|23
1735046560000|2024-12-24 13:22:40|466.23|463.93|466.22|463.92|466.41|464.11|466.22|463.92|19
1735046570000|2024-12-24 13:22:50|466.2|463.9|465.88|463.58|466.2|463.9|465.81|463.51|27
1735046580000|2024-12-24 13:23:00|465.9|463.6|466.31|464.01|466.33|464.03|465.88|463.58|26
1735046590000|2024-12-24 13:23:10|466.33|464.03|466.3|464|466.36|464.06|466.23|463.93|21
1735046600000|2024-12-24 13:23:20|466.31|464.01|466.21|463.91|466.32|464.02|466.12|463.82|28
1735046610000|2024-12-24 13:23:30|466.22|463.92|466.31|464.01|466.34|464.04|466.22|463.92|19
1735046620000|2024-12-24 13:23:40|466.3|464|466.58|464.28|466.58|464.28|466.29|463.99|22
1735046630000|2024-12-24 13:23:50|466.53|464.23|466.7|464.4|466.74|464.44|466.53|464.23|25
1735046640000|2024-12-24 13:24:00|466.68|464.38|466.83|464.53|466.83|464.53|466.67|464.37|20
1735046670000|2024-12-24 13:24:30|466.92|464.62|467.02|464.72|467.02|464.72|466.92|464.62|2
1735046680000|2024-12-24 13:24:40|467.38|465.08|467.51|465.21|467.52|465.22|467.38|465.08|4
1735046690000|2024-12-24 13:24:50|467.5|465.2|467.36|465.06|467.52|465.22|467.35|465.05|21
1735046700000|2024-12-24 13:25:00|467.37|465.07|467.53|465.23|467.55|465.25|467.29|464.99|26
1735046710000|2024-12-24 13:25:10|467.54|465.24|467.53|465.23|467.54|465.24|467.47|465.17|17
1735046720000|2024-12-24 13:25:20|467.56|465.26|467.57|465.27|467.57|465.27|467.53|465.23|13
1735046730000|2024-12-24 13:25:30|467.58|465.28|467.7|465.4|467.87|465.57|467.58|465.28|27
1735046740000|2024-12-24 13:25:40|467.74|465.44|467.55|465.25|467.74|465.44|467.27|464.97|32
1735046750000|2024-12-24 13:25:50|467.54|465.24|467.73|465.43|467.74|465.44|467.54|465.24|25
1735046760000|2024-12-24 13:26:00|467.71|465.41|467.83|465.53|467.89|465.59|467.71|465.41|22
1735046770000|2024-12-24 13:26:10|467.84|465.54|467.92|465.62|467.93|465.63|467.84|465.54|18
1735046780000|2024-12-24 13:26:20|467.9|465.6|468.04|465.74|468.15|465.85|467.9|465.6|25
1735046790000|2024-12-24 13:26:30|468.06|465.76|468.02|465.72|468.1|465.8|468|465.7|20
1735046800000|2024-12-24 13:26:40|468.04|465.74|468.23|465.93|468.24|465.94|468|465.7|21
1735046810000|2024-12-24 13:26:50|468.24|465.94|468.3|466|468.3|466|468.23|465.93|15
1735046820000|2024-12-24 13:27:00|468.31|466.01|468.22|465.92|468.32|466.02|467.98|465.68|29
1735046830000|2024-12-24 13:27:10|468.23|465.93|468.28|465.98|468.31|466.01|468.19|465.89|21
1735046840000|2024-12-24 13:27:20|468.29|465.99|468.06|465.76|468.29|465.99|468.06|465.76|23
1735046850000|2024-12-24 13:27:30|468.04|465.74|468.15|465.85|468.19|465.89|467.98|465.68|24
1735046860000|2024-12-24 13:27:40|468.18|465.88|468.09|465.79|468.18|465.88|467.95|465.65|25
1735046870000|2024-12-24 13:27:50|468.08|465.78|467.82|465.52|468.08|465.78|467.81|465.51|28
1735046880000|2024-12-24 13:28:00|467.86|465.56|467.91|465.61|467.96|465.66|467.7|465.4|29
1735046890000|2024-12-24 13:28:10|467.93|465.63|468.03|465.73|468.04|465.74|467.93|465.63|21
1735046900000|2024-12-24 13:28:20|468|465.7|468.1|465.8|468.2|465.9|467.99|465.69|27
1735046910000|2024-12-24 13:28:30|468.06|465.76|468.32|466.02|468.32|466.02|468.06|465.76|17
1735046920000|2024-12-24 13:28:40|468.31|466.01|468.32|466.02|468.32|466.02|468.28|465.98|6
1735046930000|2024-12-24 13:28:50|468.3|466|468.32|466.02|468.32|466.02|468.3|466|2
1735046940000|2024-12-24 13:29:00|468.3|466|468.24|465.94|468.32|466.02|468.24|465.94|26
1735046950000|2024-12-24 13:29:10|468.23|465.93|468.05|465.75|468.24|465.94|468.04|465.74|19
1735046960000|2024-12-24 13:29:20|468.02|465.72|467.63|465.33|468.03|465.73|467.63|465.33|25
1735046970000|2024-12-24 13:29:30|467.62|465.32|467.59|465.29|467.67|465.37|467.55|465.25|24
1735046980000|2024-12-24 13:29:40|467.58|465.28|467.74|465.44|467.74|465.44|467.58|465.28|22
1735046990000|2024-12-24 13:29:50|467.73|465.43|468.01|465.71|468.01|465.71|467.73|465.43|24
1735047000000|2024-12-24 13:30:00|468.02|465.72|468.03|465.73|468.2|465.9|467.96|465.66|29
1735047010000|2024-12-24 13:30:10|468.06|465.76|468.32|466.02|468.32|466.02|468.04|465.74|26
1735047020000|2024-12-24 13:30:20|468.3|466|468.29|465.99|468.32|466.02|468.28|465.98|10
1735047030000|2024-12-24 13:30:30|468.28|465.98|468.3|466|468.32|466.02|468.28|465.98|13
1735047040000|2024-12-24 13:30:40|468.25|465.95|468.29|465.99|468.32|466.02|468.2|465.9|19
1735047050000|2024-12-24 13:30:50|468.32|466.02|468.32|466.02|468.32|466.02|468.32|466.02|1
1735047060000|2024-12-24 13:31:00|468.44|466.14|468.56|466.26|468.56|466.26|468.44|466.14|2
1735047070000|2024-12-24 13:31:10|468.6|466.3|468.77|466.47|469.11|466.81|468.6|466.3|26
1735047080000|2024-12-24 13:31:20|468.73|466.43|468.75|466.45|468.75|466.45|468.57|466.27|28
1735047090000|2024-12-24 13:31:30|468.76|466.46|468.88|466.58|468.89|466.59|468.71|466.41|28
1735047100000|2024-12-24 13:31:40|468.87|466.57|468.56|466.26|468.87|466.57|468.54|466.24|29
1735047110000|2024-12-24 13:31:50|468.57|466.27|468.7|466.4|468.7|466.4|468.4|466.1|25
1735047120000|2024-12-24 13:32:00|468.69|466.39|468.65|466.35|468.8|466.5|468.63|466.33|27
1735047130000|2024-12-24 13:32:10|468.66|466.36|468.92|466.62|469.01|466.71|468.64|466.34|24
1735047140000|2024-12-24 13:32:20|468.9|466.6|468.81|466.51|469|466.7|468.74|466.44|25
1735047150000|2024-12-24 13:32:30|468.8|466.5|468.8|466.5|468.83|466.53|468.73|466.43|27
1735047160000|2024-12-24 13:32:40|468.79|466.49|469.09|466.79|469.09|466.79|468.79|466.49|22
1735047170000|2024-12-24 13:32:50|469.07|466.77|468.98|466.68|469.08|466.78|468.96|466.66|15
1735047180000|2024-12-24 13:33:00|468.92|466.62|469.09|466.79|469.09|466.79|468.92|466.62|15
1735047190000|2024-12-24 13:33:10|469.14|466.84|469.19|466.89|469.19|466.89|469.14|466.84|2
1735047210000|2024-12-24 13:33:30|469.21|466.91|469.21|466.91|469.21|466.91|469.21|466.91|1
1735047220000|2024-12-24 13:33:40|469.7|467.4|469.91|467.61|469.94|467.64|469.66|467.36|26
1735047230000|2024-12-24 13:33:50|469.89|467.59|469.86|467.56|469.97|467.67|469.85|467.55|16
1735047240000|2024-12-24 13:34:00|469.87|467.57|470|467.7|470.04|467.74|469.86|467.56|17
1735047250000|2024-12-24 13:34:10|470.05|467.75|470.01|467.71|470.33|468.03|469.93|467.63|27
1735047260000|2024-12-24 13:34:20|469.97|467.67|470.07|467.77|470.12|467.82|469.95|467.65|30
1735047270000|2024-12-24 13:34:30|470.09|467.79|470|467.7|470.1|467.8|469.91|467.61|29
1735047280000|2024-12-24 13:34:40|470.17|467.87|470.16|467.86|470.31|468.01|470.12|467.82|18
1735047290000|2024-12-24 13:34:50|470.17|467.87|469.8|467.5|470.17|467.87|469.8|467.5|35
1735047300000|2024-12-24 13:35:00|469.81|467.51|469.4|467.1|470.01|467.71|469.38|467.08|32
1735047310000|2024-12-24 13:35:10|469.37|467.07|469.39|467.09|469.42|467.12|469.16|466.86|33
1735047320000|2024-12-24 13:35:20|469.42|467.12|468.91|466.61|469.44|467.14|468.9|466.6|26
1735047330000|2024-12-24 13:35:30|468.98|466.68|468.81|466.51|469.17|466.87|468.77|466.47|30
1735047340000|2024-12-24 13:35:40|468.78|466.48|468.79|466.49|468.98|466.68|468.7|466.4|29
1735047350000|2024-12-24 13:35:50|468.82|466.52|468.87|466.57|468.88|466.58|468.65|466.35|32
1735047360000|2024-12-24 13:36:00|468.84|466.54|468.93|466.63|469.08|466.78|468.81|466.51|29
1735047370000|2024-12-24 13:36:10|468.87|466.57|468.52|466.22|468.88|466.58|468.42|466.12|30
1735047380000|2024-12-24 13:36:20|468.53|466.23|468.9|466.6|468.9|466.6|468.46|466.16|31
1735047390000|2024-12-24 13:36:30|468.89|466.59|468.95|466.65|468.97|466.67|468.8|466.5|30
1735047400000|2024-12-24 13:36:40|468.99|466.69|468.76|466.46|469.14|466.84|468.75|466.45|31
1735047410000|2024-12-24 13:36:50|468.75|466.45|469.07|466.77|469.07|466.77|468.62|466.32|28
1735047420000|2024-12-24 13:37:00|469.08|466.78|469.38|467.08|469.48|467.18|469|466.7|24
1735047430000|2024-12-24 13:37:10|469.35|467.05|469.24|466.94|469.37|467.07|469.24|466.94|24
1735047440000|2024-12-24 13:37:20|469.15|466.85|468.86|466.56|469.17|466.87|468.82|466.52|33
1735047450000|2024-12-24 13:37:30|468.92|466.62|469.02|466.72|469.1|466.8|468.91|466.61|32
1735047460000|2024-12-24 13:37:40|469|466.7|469.27|466.97|469.29|466.99|468.83|466.53|31
1735047470000|2024-12-24 13:37:50|469.29|466.99|469.47|467.17|469.47|467.17|469.27|466.97|30
1735047480000|2024-12-24 13:38:00|469.44|467.14|469.65|467.35|469.73|467.43|469.41|467.11|31
1735047490000|2024-12-24 13:38:10|469.69|467.39|469.71|467.41|469.79|467.49|469.63|467.33|33
1735047500000|2024-12-24 13:38:20|469.73|467.43|469.72|467.42|469.79|467.49|469.7|467.4|24
1735047510000|2024-12-24 13:38:30|469.71|467.41|469.29|466.99|469.76|467.46|469.29|466.99|35
1735047520000|2024-12-24 13:38:40|469.23|466.93|469.59|467.29|469.61|467.31|469.16|466.86|33
1735047530000|2024-12-24 13:38:50|469.61|467.31|469.65|467.35|469.67|467.37|469.57|467.27|29
1735047540000|2024-12-24 13:39:00|469.66|467.36|470.07|467.77|470.11|467.81|469.54|467.24|28
1735047550000|2024-12-24 13:39:10|470.11|467.81|469.97|467.67|470.13|467.83|469.9|467.6|28
1735047560000|2024-12-24 13:39:20|469.99|467.69|470.03|467.73|470.04|467.74|469.89|467.59|19
1735047570000|2024-12-24 13:39:30|470.16|467.86|470.28|467.98|470.34|468.04|470.13|467.83|23
1735047580000|2024-12-24 13:39:40|470.26|467.96|470.18|467.88|470.35|468.05|470.18|467.88|26
1735047590000|2024-12-24 13:39:50|470.16|467.86|470.09|467.79|470.17|467.87|470.01|467.71|27
1735047600000|2024-12-24 13:40:00|470.08|467.78|470.35|468.05|470.35|468.05|470.08|467.78|28
1735047610000|2024-12-24 13:40:10|470.32|468.02|470.32|468.02|470.35|468.05|470.32|468.02|10
1735047620000|2024-12-24 13:40:20|470.3|468|469.98|467.68|470.3|468|469.96|467.66|23
1735047630000|2024-12-24 13:40:30|469.85|467.55|469.6|467.3|469.95|467.65|469.49|467.19|34
1735047640000|2024-12-24 13:40:40|469.59|467.29|469.27|466.97|469.59|467.29|469.27|466.97|30
1735047650000|2024-12-24 13:40:50|469.23|466.93|469.2|466.9|469.23|466.93|468.82|466.52|31
1735047660000|2024-12-24 13:41:00|469.21|466.91|468.49|466.19|469.23|466.93|468.49|466.19|33
1735047670000|2024-12-24 13:41:10|468.44|466.14|468.78|466.48|468.79|466.49|468.31|466.01|35
1735047680000|2024-12-24 13:41:20|468.85|466.55|468.93|466.63|468.93|466.63|468.58|466.28|24
1735047690000|2024-12-24 13:41:30|468.95|466.65|468.75|466.45|469.02|466.72|468.7|466.4|30
1735047700000|2024-12-24 13:41:40|468.89|466.59|469.44|467.14|469.52|467.22|468.89|466.59|30
1735047710000|2024-12-24 13:41:50|469.43|467.13|469.19|466.89|469.47|467.17|469.17|466.87|30
1735047720000|2024-12-24 13:42:00|469.23|466.93|469.18|466.88|469.43|467.13|469.17|466.87|26
1735047730000|2024-12-24 13:42:10|469.17|466.87|468.94|466.64|469.19|466.89|468.94|466.64|24
1735047740000|2024-12-24 13:42:20|468.96|466.66|469.05|466.75|469.16|466.86|468.96|466.66|30
1735047750000|2024-12-24 13:42:30|469.04|466.74|469.12|466.82|469.12|466.82|468.84|466.54|28
1735047760000|2024-12-24 13:42:40|469.1|466.8|469.01|466.71|469.1|466.8|468.99|466.69|21
1735047770000|2024-12-24 13:42:50|469|466.7|468.99|466.69|469.05|466.75|468.94|466.64|20
1735047780000|2024-12-24 13:43:00|468.97|466.67|469.15|466.85|469.17|466.87|468.88|466.58|24
1735047790000|2024-12-24 13:43:10|469.14|466.84|469.02|466.72|469.14|466.84|468.95|466.65|20
1735047800000|2024-12-24 13:43:20|469.01|466.71|468.76|466.46|469.01|466.71|468.68|466.38|26
1735047810000|2024-12-24 13:43:30|468.74|466.44|468.76|466.46|468.81|466.51|468.72|466.42|29
1735047820000|2024-12-24 13:43:40|468.85|466.55|468.83|466.53|468.88|466.58|468.76|466.46|26
1735047830000|2024-12-24 13:43:50|468.78|466.48|468.94|466.64|469|466.7|468.73|466.43|29
1735047840000|2024-12-24 13:44:00|468.91|466.61|469.15|466.85|469.16|466.86|468.88|466.58|20
1735047850000|2024-12-24 13:44:10|469.14|466.84|469.49|467.19|469.51|467.21|469.13|466.83|19
1735047860000|2024-12-24 13:44:20|469.45|467.15|469.31|467.01|469.62|467.32|469.31|467.01|23
1735047870000|2024-12-24 13:44:30|469.32|467.02|469.49|467.19|469.53|467.23|469.21|466.91|30
1735047880000|2024-12-24 13:44:40|469.5|467.2|469.62|467.32|469.62|467.32|469.46|467.16|26
1735047890000|2024-12-24 13:44:50|469.61|467.31|469.4|467.1|469.62|467.32|469.37|467.07|20
1735047900000|2024-12-24 13:45:00|469.39|467.09|469.6|467.3|469.7|467.4|469.37|467.07|26
1735047910000|2024-12-24 13:45:10|469.65|467.35|469.57|467.27|469.68|467.38|469.51|467.21|24
1735047920000|2024-12-24 13:45:20|469.55|467.25|469.51|467.21|469.57|467.27|469.48|467.18|26
1735047930000|2024-12-24 13:45:30|469.52|467.22|469.57|467.27|469.66|467.36|469.52|467.22|26
1735047940000|2024-12-24 13:45:40|469.58|467.28|469.47|467.17|469.59|467.29|469.35|467.05|34
1735047950000|2024-12-24 13:45:50|469.46|467.16|469.23|466.93|469.46|467.16|469.11|466.81|31
1735047960000|2024-12-24 13:46:00|469.2|466.9|468.73|466.43|469.24|466.94|468.68|466.38|35
1735047970000|2024-12-24 13:46:10|468.71|466.41|469.05|466.75|469.13|466.83|468.71|466.41|33
1735047980000|2024-12-24 13:46:20|469.01|466.71|468.64|466.34|469.02|466.72|468.6|466.3|32
1735047990000|2024-12-24 13:46:30|468.61|466.31|468.7|466.4|468.84|466.54|468.61|466.31|22
1735048000000|2024-12-24 13:46:40|468.73|466.43|468.93|466.63|468.96|466.66|468.73|466.43|31
1735048010000|2024-12-24 13:46:50|468.95|466.65|468.95|466.65|469.13|466.83|468.93|466.63|33
1735048020000|2024-12-24 13:47:00|468.93|466.63|468.73|466.43|469.06|466.76|468.67|466.37|33
1735048030000|2024-12-24 13:47:10|468.71|466.41|468.67|466.37|468.79|466.49|468.58|466.28|33
1735048040000|2024-12-24 13:47:20|468.7|466.4|469.04|466.74|469.1|466.8|468.64|466.34|28
1735048050000|2024-12-24 13:47:30|469.05|466.75|469.03|466.73|469.24|466.94|468.91|466.61|28
1735048060000|2024-12-24 13:47:40|469.06|466.76|468.83|466.53|469.1|466.8|468.79|466.49|35
1735048070000|2024-12-24 13:47:50|468.85|466.55|468.83|466.53|468.99|466.69|468.81|466.51|29
1735048080000|2024-12-24 13:48:00|468.84|466.54|468.96|466.66|469.04|466.74|468.83|466.53|24
1735048090000|2024-12-24 13:48:10|468.94|466.64|468.97|466.67|469.24|466.94|468.92|466.62|30
1735048100000|2024-12-24 13:48:20|468.92|466.62|468.87|466.57|468.92|466.62|468.72|466.42|30
1735048110000|2024-12-24 13:48:30|468.85|466.55|469.09|466.79|469.11|466.81|468.84|466.54|20
1735048120000|2024-12-24 13:48:40|469.01|466.71|469.02|466.72|469.04|466.74|468.89|466.59|31
1735048130000|2024-12-24 13:48:50|469|466.7|469.14|466.84|469.26|466.96|469|466.7|26
1735048140000|2024-12-24 13:49:00|469.13|466.83|469.01|466.71|469.13|466.83|468.79|466.49|30
1735048150000|2024-12-24 13:49:10|469|466.7|468.9|466.6|469.05|466.75|468.84|466.54|28
1735048160000|2024-12-24 13:49:20|468.95|466.65|469.29|466.99|469.32|467.02|468.95|466.65|27
1735048170000|2024-12-24 13:49:30|469.3|467|469.56|467.26|469.58|467.28|469.29|466.99|22
1735048180000|2024-12-24 13:49:40|469.57|467.27|470.13|467.83|470.13|467.83|469.57|467.27|31
1735048190000|2024-12-24 13:49:50|470.18|467.88|470.17|467.87|470.26|467.96|470.12|467.82|31
1735048200000|2024-12-24 13:50:00|470.16|467.86|470.27|467.97|470.31|468.01|470.16|467.86|29
1735048210000|2024-12-24 13:50:10|470.29|467.99|470.35|468.05|470.35|468.05|470.26|467.96|14
1735048220000|2024-12-24 13:50:20|470.33|468.03|470.35|468.05|470.35|468.05|470.33|468.03|2
1735048230000|2024-12-24 13:50:30|470.44|468.14|470.67|468.37|470.67|468.37|470.44|468.14|2
1735048260000|2024-12-24 13:51:00|470.64|468.34|470.52|468.22|470.65|468.35|470.51|468.21|11
1735048270000|2024-12-24 13:51:10|470.54|468.24|471.09|468.79|471.1|468.8|470.52|468.22|15
1735048280000|2024-12-24 13:51:20|471.1|468.8|471.18|468.88|471.19|468.89|471.08|468.78|22
1735048290000|2024-12-24 13:51:30|471.19|468.89|471.56|469.26|471.56|469.26|471.16|468.86|27
1735048300000|2024-12-24 13:51:40|471.55|469.25|471.37|469.07|471.57|469.27|471.34|469.04|35
1735048310000|2024-12-24 13:51:50|471.38|469.08|471.37|469.07|471.58|469.28|471.33|469.03|24
1735048320000|2024-12-24 13:52:00|471.36|469.06|471.31|469.01|471.52|469.22|471.19|468.89|32
1735048330000|2024-12-24 13:52:10|471.29|468.99|471.11|468.81|471.31|469.01|471.01|468.71|27
1735048340000|2024-12-24 13:52:20|471.09|468.79|470.89|468.59|471.09|468.79|470.89|468.59|20
1735048350000|2024-12-24 13:52:30|470.88|468.58|471.29|468.99|471.34|469.04|470.88|468.58|28
1735048360000|2024-12-24 13:52:40|471.28|468.98|471.38|469.08|471.54|469.24|471.28|468.98|24
1735048370000|2024-12-24 13:52:50|471.37|469.07|471.52|469.22|471.52|469.22|471.26|468.96|28
1735048380000|2024-12-24 13:53:00|471.51|469.21|471.64|469.34|471.69|469.39|471.51|469.21|28
1735048390000|2024-12-24 13:53:10|471.61|469.31|471.66|469.36|471.69|469.39|471.56|469.26|23
1735048400000|2024-12-24 13:53:20|471.6|469.3|471.4|469.1|471.63|469.33|471.4|469.1|34
1735048410000|2024-12-24 13:53:30|471.37|469.07|471.19|468.89|471.4|469.1|471.11|468.81|35
1735048420000|2024-12-24 13:53:40|471.2|468.9|471.23|468.93|471.25|468.95|470.82|468.52|27
1735048430000|2024-12-24 13:53:50|471.22|468.92|471.16|468.86|471.33|469.03|471.02|468.72|31
1735048440000|2024-12-24 13:54:00|471.17|468.87|471.14|468.84|471.26|468.96|471.11|468.81|29
1735048450000|2024-12-24 13:54:10|471.18|468.88|471.09|468.79|471.19|468.89|471.03|468.73|29
1735048460000|2024-12-24 13:54:20|471.08|468.78|470.84|468.54|471.08|468.78|470.83|468.53|27
1735048470000|2024-12-24 13:54:30|470.86|468.56|471.08|468.78|471.08|468.78|470.75|468.45|27
1735048480000|2024-12-24 13:54:40|471.09|468.79|471.41|469.11|471.42|469.12|471.02|468.72|28
1735048490000|2024-12-24 13:54:50|471.42|469.12|471.87|469.57|471.89|469.59|471.42|469.12|27
1735048500000|2024-12-24 13:55:00|471.88|469.58|472.1|469.8|472.12|469.82|471.85|469.55|27
1735048510000|2024-12-24 13:55:10|472.05|469.75|472.03|469.73|472.15|469.85|471.99|469.69|27
1735048520000|2024-12-24 13:55:20|471.97|469.67|472.02|469.72|472.02|469.72|471.67|469.37|29
1735048530000|2024-12-24 13:55:30|471.96|469.66|471.89|469.59|472.1|469.8|471.82|469.52|31
1735048540000|2024-12-24 13:55:40|471.86|469.56|471.55|469.25|471.94|469.64|471.51|469.21|28
1735048550000|2024-12-24 13:55:50|471.51|469.21|471.55|469.25|471.61|469.31|471.43|469.13|27
1735048560000|2024-12-24 13:56:00|471.57|469.27|471.4|469.1|471.58|469.28|471.4|469.1|36
1735048570000|2024-12-24 13:56:10|471.41|469.11|472.15|469.85|472.15|469.85|471.41|469.11|18
1735048580000|2024-12-24 13:56:20|472.37|470.07|472.39|470.09|472.49|470.19|472.31|470.01|21
1735048590000|2024-12-24 13:56:30|472.38|470.08|472.24|469.94|472.49|470.19|472.24|469.94|32
1735048600000|2024-12-24 13:56:40|472.31|470.01|472.35|470.05|472.48|470.18|472.26|469.96|33
1735048610000|2024-12-24 13:56:50|472.39|470.09|472.24|469.94|472.5|470.2|472.12|469.82|30
1735048620000|2024-12-24 13:57:00|472.25|469.95|472.44|470.14|472.44|470.14|472.12|469.82|33
1735048630000|2024-12-24 13:57:10|472.49|470.19|472.53|470.23|472.63|470.33|472.43|470.13|28
1735048640000|2024-12-24 13:57:20|472.52|470.22|472.39|470.09|472.58|470.28|472.39|470.09|31
1735048650000|2024-12-24 13:57:30|472.38|470.08|472.45|470.15|472.51|470.21|472.19|469.89|30
1735048660000|2024-12-24 13:57:40|472.47|470.17|472.4|470.1|472.47|470.17|472.4|470.1|14
1735048670000|2024-12-24 13:57:50|472.42|470.12|472.51|470.21|472.58|470.28|472.42|470.12|27
1735048680000|2024-12-24 13:58:00|472.56|470.26|472.69|470.39|472.69|470.39|472.53|470.23|15
1735048700000|2024-12-24 13:58:20|472.9|470.6|473.29|470.99|473.31|471.01|472.9|470.6|24
1735048710000|2024-12-24 13:58:30|473.32|471.02|473.91|471.61|473.99|471.69|473.32|471.02|24
1735048720000|2024-12-24 13:58:40|473.9|471.6|473.99|471.69|473.99|471.69|473.84|471.54|24
1735048730000|2024-12-24 13:58:50|474.01|471.71|474.35|472.05|474.37|472.07|474.01|471.71|33
1735048740000|2024-12-24 13:59:00|474.41|472.11|474.66|472.36|474.66|472.36|474.41|472.11|34
1735048750000|2024-12-24 13:59:10|474.65|472.35|474.24|471.94|474.67|472.37|474.16|471.86|31
1735048760000|2024-12-24 13:59:20|474.26|471.96|474.15|471.85|474.26|471.96|473.94|471.64|34
1735048770000|2024-12-24 13:59:30|474.12|471.82|474.57|472.27|474.57|472.27|474.1|471.8|34
1735048780000|2024-12-24 13:59:40|474.6|472.3|474.61|472.31|474.68|472.38|474.48|472.18|24
1735048790000|2024-12-24 13:59:50|474.59|472.29|474.54|472.24|474.69|472.39|474.47|472.17|31
1735048800000|2024-12-24 14:00:00|474.56|472.26|474.56|472.26|474.71|472.41|474.41|472.11|32
1735048810000|2024-12-24 14:00:10|474.53|472.23|474.74|472.44|474.8|472.5|474.53|472.23|30
1735048820000|2024-12-24 14:00:20|474.73|472.43|474.96|472.66|474.96|472.66|474.7|472.4|33
1735048830000|2024-12-24 14:00:30|475.02|472.72|475.42|473.12|475.65|473.35|475.02|472.72|28
1735048840000|2024-12-24 14:00:40|475.41|473.11|475.41|473.11|475.55|473.25|475.3|473|32
1735048850000|2024-12-24 14:00:50|475.46|473.16|475.65|473.35|475.71|473.41|475.46|473.16|28
1735048860000|2024-12-24 14:01:00|475.68|473.38|475.62|473.32|475.74|473.44|475.47|473.17|34
1735048870000|2024-12-24 14:01:10|475.58|473.28|475.24|472.94|475.58|473.28|475.16|472.86|31
1735048880000|2024-12-24 14:01:20|475.16|472.86|474.75|472.45|475.31|473.01|474.75|472.45|30
1735048890000|2024-12-24 14:01:30|474.74|472.44|474.2|471.9|474.74|472.44|474.2|471.9|5
1735048900000|2024-12-24 14:01:40|474.25|471.95|474.19|471.89|474.28|471.98|474.06|471.76|36
1735048910000|2024-12-24 14:01:50|474.15|471.85|474.07|471.77|474.15|471.85|473.82|471.52|33
1735048920000|2024-12-24 14:02:00|474.08|471.78|473.86|471.56|474.22|471.92|473.85|471.55|30
1735048930000|2024-12-24 14:02:10|473.87|471.57|473.45|471.15|473.87|471.57|473.37|471.07|27
1735048940000|2024-12-24 14:02:20|473.37|471.07|472.99|470.69|473.43|471.13|472.93|470.63|38
1735048950000|2024-12-24 14:02:30|472.91|470.61|473.39|471.09|473.39|471.09|472.9|470.6|28
1735048960000|2024-12-24 14:02:40|473.42|471.12|474.01|471.71|474.17|471.87|473.42|471.12|21
1735048970000|2024-12-24 14:02:50|473.81|471.51|473.65|471.35|473.81|471.51|473.61|471.31|4
1735048980000|2024-12-24 14:03:00|473.78|471.48|473.23|470.93|473.86|471.56|473.21|470.91|33
1735048990000|2024-12-24 14:03:10|473.14|470.84|473.02|470.72|473.14|470.84|472.83|470.53|37
1735049000000|2024-12-24 14:03:20|473.03|470.73|472.67|470.37|473.03|470.73|472.63|470.33|33
1735049010000|2024-12-24 14:03:30|472.66|470.36|472.83|470.53|472.83|470.53|472.51|470.21|32
1735049020000|2024-12-24 14:03:40|472.84|470.54|472.87|470.57|473.1|470.8|472.72|470.42|29
1735049030000|2024-12-24 14:03:50|472.83|470.53|472.66|470.36|472.89|470.59|472.62|470.32|27
1735049040000|2024-12-24 14:04:00|472.68|470.38|472.4|470.1|472.77|470.47|472.4|470.1|30
1735049050000|2024-12-24 14:04:10|472.17|469.87|472.07|469.77|472.19|469.89|472.03|469.73|8
1735049060000|2024-12-24 14:04:20|472.06|469.76|472.12|469.82|472.15|469.85|471.96|469.66|28
1735049070000|2024-12-24 14:04:30|472.13|469.83|472.29|469.99|472.36|470.06|472.04|469.74|25
1735049080000|2024-12-24 14:04:40|472.31|470.01|472.02|469.72|472.32|470.02|472.02|469.72|20
1735049090000|2024-12-24 14:04:50|472.05|469.75|471.84|469.54|472.1|469.8|471.76|469.46|25
1735049100000|2024-12-24 14:05:00|471.85|469.55|472.69|470.39|472.69|470.39|471.85|469.55|30
1735049110000|2024-12-24 14:05:10|472.7|470.4|473.01|470.71|473.1|470.8|472.57|470.27|32
1735049120000|2024-12-24 14:05:20|473|470.7|472.61|470.31|473.02|470.72|472.43|470.13|20
1735049130000|2024-12-24 14:05:30|472.62|470.32|472.66|470.36|472.81|470.51|472.61|470.31|28
1735049140000|2024-12-24 14:05:40|472.52|470.22|472.94|470.64|472.96|470.66|472.52|470.22|25
1735049150000|2024-12-24 14:05:50|472.98|470.68|473.29|470.99|473.47|471.17|472.98|470.68|27
1735049160000|2024-12-24 14:06:00|473.14|470.84|473.64|471.34|473.64|471.34|473.14|470.84|28
1735049170000|2024-12-24 14:06:10|473.67|471.37|474.03|471.73|474.11|471.81|473.49|471.19|35
1735049180000|2024-12-24 14:06:20|474.02|471.72|473.9|471.6|474.02|471.72|473.68|471.38|33
1735049190000|2024-12-24 14:06:30|473.79|471.49|473.34|471.04|473.79|471.49|473.08|470.78|31
1735049200000|2024-12-24 14:06:40|473.35|471.05|473.49|471.19|473.49|471.19|473.14|470.84|33
1735049210000|2024-12-24 14:06:50|473.42|471.12|473.09|470.79|473.51|471.21|473.08|470.78|32
1735049220000|2024-12-24 14:07:00|473.11|470.81|473.04|470.74|473.21|470.91|472.89|470.59|34
1735049230000|2024-12-24 14:07:10|473.05|470.75|472.54|470.24|473.05|470.75|472.42|470.12|36
1735049240000|2024-12-24 14:07:20|472.53|470.23|472.48|470.18|472.72|470.42|472.48|470.18|32
1735049250000|2024-12-24 14:07:30|472.46|470.16|472.43|470.13|472.52|470.22|472.39|470.09|28
1735049260000|2024-12-24 14:07:40|472.42|470.12|473.08|470.78|473.16|470.86|472.4|470.1|31
1735049270000|2024-12-24 14:07:50|473.09|470.79|473.61|471.31|473.63|471.33|473.02|470.72|33
1735049280000|2024-12-24 14:08:00|473.6|471.3|473.81|471.51|473.91|471.61|473.56|471.26|37
1735049290000|2024-12-24 14:08:10|473.79|471.49|473.58|471.28|473.83|471.53|473.58|471.28|26
1735049300000|2024-12-24 14:08:20|473.57|471.27|473.83|471.53|473.85|471.55|473.43|471.13|38
1735049310000|2024-12-24 14:08:30|473.85|471.55|473.68|471.38|473.85|471.55|473.52|471.22|31
1735049320000|2024-12-24 14:08:40|473.66|471.36|473.86|471.56|473.97|471.67|473.65|471.35|30
1735049330000|2024-12-24 14:08:50|473.77|471.47|473.88|471.58|474.03|471.73|473.77|471.47|28
1735049340000|2024-12-24 14:09:00|473.9|471.6|473.54|471.24|473.96|471.66|473.54|471.24|36
1735049350000|2024-12-24 14:09:10|473.56|471.26|473.29|470.99|473.56|471.26|473.27|470.97|31
1735049360000|2024-12-24 14:09:20|473.31|471.01|473.32|471.02|473.32|471.02|473.01|470.71|29
1735049370000|2024-12-24 14:09:30|473.3|471|473.38|471.08|473.41|471.11|473.23|470.93|34
1735049380000|2024-12-24 14:09:40|473.37|471.07|473.5|471.2|473.58|471.28|473.37|471.07|27
1735049390000|2024-12-24 14:09:50|473.53|471.23|473.66|471.36|473.66|471.36|473.48|471.18|28
1735049400000|2024-12-24 14:10:00|473.72|471.42|473.66|471.36|473.75|471.45|473.51|471.21|34
1735049410000|2024-12-24 14:10:10|473.67|471.37|474.01|471.71|474.07|471.77|473.64|471.34|35
1735049420000|2024-12-24 14:10:20|474.02|471.72|473.71|471.41|474.03|471.73|473.68|471.38|29
1735049430000|2024-12-24 14:10:30|473.78|471.48|473.53|471.23|473.97|471.67|473.51|471.21|34
1735049440000|2024-12-24 14:10:40|473.57|471.27|473.51|471.21|473.67|471.37|473.38|471.08|22
1735049450000|2024-12-24 14:10:50|473.47|471.17|473.08|470.78|473.53|471.23|473.03|470.73|36
1735049460000|2024-12-24 14:11:00|473.06|470.76|473.01|470.71|473.2|470.9|472.88|470.58|31
1735049470000|2024-12-24 14:11:10|473|470.7|473.11|470.81|473.25|470.95|473|470.7|28
1735049480000|2024-12-24 14:11:20|473.12|470.82|473.31|471.01|473.48|471.18|473.06|470.76|35
1735049490000|2024-12-24 14:11:30|473.29|470.99|473.2|470.9|473.34|471.04|473.06|470.76|28
1735049500000|2024-12-24 14:11:40|473.22|470.92|473.22|470.92|473.33|471.03|473.2|470.9|29
1735049510000|2024-12-24 14:11:50|473.23|470.93|473.46|471.16|473.48|471.18|473.17|470.87|27
1735049520000|2024-12-24 14:12:00|473.48|471.18|473.52|471.22|473.52|471.22|473.23|470.93|26
1735049530000|2024-12-24 14:12:10|473.51|471.21|473.5|471.2|473.71|471.41|473.5|471.2|18
1735049540000|2024-12-24 14:12:20|473.55|471.25|473.53|471.23|473.65|471.35|473.47|471.17|30
1735049550000|2024-12-24 14:12:30|473.51|471.21|473.58|471.28|473.58|471.28|473.42|471.12|25
1735049560000|2024-12-24 14:12:40|473.57|471.27|473.42|471.12|473.57|471.27|473.24|470.94|25
1735049570000|2024-12-24 14:12:50|473.36|471.06|473.28|470.98|473.37|471.07|473.26|470.96|27
1735049580000|2024-12-24 14:13:00|473.3|471|472.86|470.56|473.3|471|472.75|470.45|33
1735049590000|2024-12-24 14:13:10|472.82|470.52|472.42|470.12|472.87|470.57|472.42|470.12|29
1735049600000|2024-12-24 14:13:20|472.41|470.11|472.26|469.96|472.65|470.35|472.26|469.96|35
1735049610000|2024-12-24 14:13:30|472.25|469.95|472.37|470.07|472.37|470.07|472.2|469.9|28
1735049620000|2024-12-24 14:13:40|472.43|470.13|472.62|470.32|472.77|470.47|472.43|470.13|26
1735049630000|2024-12-24 14:13:50|472.63|470.33|472.49|470.19|472.76|470.46|472.45|470.15|28
1735049640000|2024-12-24 14:14:00|472.48|470.18|472.38|470.08|472.53|470.23|472.35|470.05|31
1735049650000|2024-12-24 14:14:10|472.36|470.06|472.72|470.42|472.89|470.59|472.36|470.06|26
1735049660000|2024-12-24 14:14:20|472.71|470.41|472.27|469.97|472.8|470.5|472.27|469.97|25
1735049670000|2024-12-24 14:14:30|472.28|469.98|472.29|469.99|472.49|470.19|472.22|469.92|29
1735049680000|2024-12-24 14:14:40|472.3|470|472.43|470.13|472.48|470.18|472.3|470|25
1735049690000|2024-12-24 14:14:50|472.35|470.05|472.49|470.19|472.79|470.49|472.35|470.05|27
1735049700000|2024-12-24 14:15:00|472.47|470.17|472.28|469.98|472.47|470.17|472.26|469.96|27
1735049710000|2024-12-24 14:15:10|472.26|469.96|472.35|470.05|472.53|470.23|472.24|469.94|28
1735049720000|2024-12-24 14:15:20|472.36|470.06|472.1|469.8|472.51|470.21|472.1|469.8|31
1735049730000|2024-12-24 14:15:30|472.09|469.79|471.79|469.49|472.09|469.79|471.79|469.49|28
1735049740000|2024-12-24 14:15:40|471.7|469.4|471.62|469.32|471.78|469.48|471.62|469.32|25
1735049750000|2024-12-24 14:15:50|471.6|469.3|471.58|469.28|471.66|469.36|471.43|469.13|24
1735049760000|2024-12-24 14:16:00|471.72|469.42|471.61|469.31|471.76|469.46|471.49|469.19|31
1735049770000|2024-12-24 14:16:10|471.62|469.32|472.14|469.84|472.23|469.93|471.62|469.32|29
1735049780000|2024-12-24 14:16:20|472.11|469.81|471.79|469.49|472.11|469.81|471.75|469.45|29
1735049790000|2024-12-24 14:16:30|471.81|469.51|471.77|469.47|471.86|469.56|471.68|469.38|22
1735049800000|2024-12-24 14:16:40|471.78|469.48|472.27|469.97|472.33|470.03|471.71|469.41|30
1735049810000|2024-12-24 14:16:50|472.25|469.95|471.69|469.39|472.34|470.04|471.69|469.39|31
1735049820000|2024-12-24 14:17:00|471.56|469.26|471.25|468.95|471.59|469.29|471.03|468.73|28
1735049830000|2024-12-24 14:17:10|471.26|468.96|471.15|468.85|471.4|469.1|471.08|468.78|30
1735049840000|2024-12-24 14:17:20|471.18|468.88|471.15|468.85|471.39|469.09|471.1|468.8|26
1735049850000|2024-12-24 14:17:30|471.11|468.81|470.92|468.62|471.11|468.81|470.87|468.57|24
1735049860000|2024-12-24 14:17:40|470.91|468.61|471.01|468.71|471.2|468.9|470.91|468.61|20
1735049870000|2024-12-24 14:17:50|471.05|468.75|471.05|468.75|471.15|468.85|470.98|468.68|27
1735049880000|2024-12-24 14:18:00|471.01|468.71|471.17|468.87|471.18|468.88|470.98|468.68|23
1735049890000|2024-12-24 14:18:10|471.15|468.85|471.2|468.9|471.36|469.06|471.11|468.81|30
1735049900000|2024-12-24 14:18:20|471.23|468.93|470.9|468.6|471.23|468.93|470.79|468.49|29
1735049910000|2024-12-24 14:18:30|470.91|468.61|470.84|468.54|470.91|468.61|470.82|468.52|19
1735049920000|2024-12-24 14:18:40|470.81|468.51|470.82|468.52|470.88|468.58|470.79|468.49|20
1735049930000|2024-12-24 14:18:50|470.81|468.51|471.04|468.74|471.04|468.74|470.72|468.42|28
1735049940000|2024-12-24 14:19:00|471.02|468.72|471.18|468.88|471.27|468.97|471.01|468.71|32
1735049950000|2024-12-24 14:19:10|471.19|468.89|471.32|469.02|471.42|469.12|471.09|468.79|33
1735049960000|2024-12-24 14:19:20|471.31|469.01|470.94|468.64|471.31|469.01|470.81|468.51|27
1735049970000|2024-12-24 14:19:30|470.92|468.62|470.97|468.67|470.99|468.69|470.71|468.41|22
1735049980000|2024-12-24 14:19:40|470.98|468.68|471.34|469.04|471.34|469.04|470.97|468.67|28
1735049990000|2024-12-24 14:19:50|471.36|469.06|471.42|469.12|471.52|469.22|471.34|469.04|28
1735050000000|2024-12-24 14:20:00|471.25|468.95|470.86|468.56|471.34|469.04|470.83|468.53|26
1735050010000|2024-12-24 14:20:10|470.85|468.55|471.08|468.78|471.14|468.84|470.84|468.54|27
1735050020000|2024-12-24 14:20:20|471.09|468.79|471.53|469.23|471.54|469.24|471.09|468.79|24
1735050030000|2024-12-24 14:20:30|471.57|469.27|471.78|469.48|471.87|469.57|471.57|469.27|26
1735050040000|2024-12-24 14:20:40|471.8|469.5|471.98|469.68|472.05|469.75|471.73|469.43|28
1735050050000|2024-12-24 14:20:50|471.99|469.69|472.02|469.72|472.17|469.87|471.98|469.68|29
1735050060000|2024-12-24 14:21:00|472.05|469.75|472.25|469.95|472.27|469.97|472.02|469.72|32
1735050070000|2024-12-24 14:21:10|472.26|469.96|472.43|470.13|472.53|470.23|472.26|469.96|33
1735050080000|2024-12-24 14:21:20|472.42|470.12|472.6|470.3|472.72|470.42|472.31|470.01|31
1735050090000|2024-12-24 14:21:30|472.56|470.26|472.76|470.46|472.84|470.54|472.54|470.24|29
1735050100000|2024-12-24 14:21:40|472.75|470.45|472.8|470.5|472.8|470.5|472.65|470.35|30
1735050110000|2024-12-24 14:21:50|472.82|470.52|472.48|470.18|472.85|470.55|472.35|470.05|25
1735050120000|2024-12-24 14:22:00|472.49|470.19|472.86|470.56|472.89|470.59|472.39|470.09|29
1735050130000|2024-12-24 14:22:10|472.87|470.57|472.88|470.58|473.02|470.72|472.87|470.57|34
1735050140000|2024-12-24 14:22:20|472.92|470.62|472.88|470.58|472.97|470.67|472.88|470.58|29
1735050150000|2024-12-24 14:22:30|472.87|470.57|472.78|470.48|472.88|470.58|472.66|470.36|27
1735050160000|2024-12-24 14:22:40|472.76|470.46|472.88|470.58|472.89|470.59|472.73|470.43|31
1735050170000|2024-12-24 14:22:50|472.85|470.55|473.11|470.81|473.13|470.83|472.85|470.55|26
1735050180000|2024-12-24 14:23:00|473.1|470.8|473.09|470.79|473.19|470.89|473.07|470.77|28
1735050190000|2024-12-24 14:23:10|473.13|470.83|473.31|471.01|473.31|471.01|473.04|470.74|33
1735050200000|2024-12-24 14:23:20|473.3|471|473.37|471.07|473.46|471.16|473.26|470.96|27
1735050210000|2024-12-24 14:23:30|473.39|471.09|473.5|471.2|473.5|471.2|473.23|470.93|21
1735050220000|2024-12-24 14:23:40|473.49|471.19|473.51|471.21|473.6|471.3|473.45|471.15|20
1735050230000|2024-12-24 14:23:50|473.53|471.23|472.95|470.65|473.53|471.23|472.95|470.65|27
1735050240000|2024-12-24 14:24:00|472.92|470.62|472.54|470.24|473.07|470.77|472.49|470.19|32
1735050250000|2024-12-24 14:24:10|472.46|470.16|472.6|470.3|472.67|470.37|472.46|470.16|28
1735050260000|2024-12-24 14:24:20|472.58|470.28|472.54|470.24|472.6|470.3|472.44|470.14|32
1735050270000|2024-12-24 14:24:30|472.53|470.23|472.92|470.62|472.99|470.69|472.52|470.22|28
1735050280000|2024-12-24 14:24:40|472.91|470.61|472.58|470.28|472.97|470.67|472.58|470.28|28
1735050290000|2024-12-24 14:24:50|472.49|470.19|472.67|470.37|472.67|470.37|472.33|470.03|32
1735050300000|2024-12-24 14:25:00|472.62|470.32|472.86|470.56|473.05|470.75|472.61|470.31|32
1735050310000|2024-12-24 14:25:10|472.87|470.57|472.95|470.65|472.95|470.65|472.69|470.39|29
1735050320000|2024-12-24 14:25:20|472.92|470.62|472.7|470.4|472.92|470.62|472.7|470.4|27
1735050330000|2024-12-24 14:25:30|472.72|470.42|472.87|470.57|472.93|470.63|472.7|470.4|28
1735050340000|2024-12-24 14:25:40|472.9|470.6|473.13|470.83|473.18|470.88|472.81|470.51|30
1735050350000|2024-12-24 14:25:50|473.12|470.82|473.23|470.93|473.23|470.93|473.03|470.73|29
1735050360000|2024-12-24 14:26:00|473.19|470.89|473.28|470.98|473.46|471.16|473.19|470.89|29
1735050370000|2024-12-24 14:26:10|473.29|470.99|473.68|471.38|473.69|471.39|473.29|470.99|22
1735050380000|2024-12-24 14:26:20|473.67|471.37|473.64|471.34|473.67|471.37|473.55|471.25|24
1735050390000|2024-12-24 14:26:30|473.63|471.33|473.66|471.36|473.68|471.38|473.48|471.18|29
1735050400000|2024-12-24 14:26:40|473.65|471.35|473.65|471.35|473.75|471.45|473.63|471.33|17
1735050410000|2024-12-24 14:26:50|473.66|471.36|473.4|471.1|473.69|471.39|473.39|471.09|28
1735050420000|2024-12-24 14:27:00|473.41|471.11|473.19|470.89|473.54|471.24|473.19|470.89|25
1735050430000|2024-12-24 14:27:10|473.16|470.86|473.38|471.08|473.47|471.17|473.16|470.86|21
1735050440000|2024-12-24 14:27:20|473.36|471.06|473.61|471.31|473.61|471.31|473.36|471.06|22
1735050450000|2024-12-24 14:27:30|473.62|471.32|473.69|471.39|473.99|471.69|473.62|471.32|35
1735050460000|2024-12-24 14:27:40|473.7|471.4|473.54|471.24|473.71|471.41|473.48|471.18|26
1735050470000|2024-12-24 14:27:50|473.53|471.23|473.51|471.21|473.56|471.26|473.46|471.16|24
1735050480000|2024-12-24 14:28:00|473.49|471.19|473.49|471.19|473.59|471.29|473.38|471.08|30
1735050490000|2024-12-24 14:28:10|473.51|471.21|473.2|470.9|473.69|471.39|473.15|470.85|35
1735050500000|2024-12-24 14:28:20|473.19|470.89|473.32|471.02|473.42|471.12|473.19|470.89|25
1735050510000|2024-12-24 14:28:30|473.33|471.03|473.38|471.08|473.38|471.08|473.17|470.87|25
1735050520000|2024-12-24 14:28:40|473.34|471.04|473.62|471.32|473.68|471.38|473.34|471.04|27
1735050530000|2024-12-24 14:28:50|473.61|471.31|473.64|471.34|473.64|471.34|473.44|471.14|32
1735050540000|2024-12-24 14:29:00|473.67|471.37|473.67|471.37|473.74|471.44|473.62|471.32|21
1735050550000|2024-12-24 14:29:10|473.71|471.41|473.74|471.44|473.84|471.54|473.69|471.39|26
1735050560000|2024-12-24 14:29:20|473.75|471.45|473.49|471.19|473.79|471.49|473.47|471.17|26
1735050570000|2024-12-24 14:29:30|473.42|471.12|473.63|471.33|473.64|471.34|473.31|471.01|26
1735050580000|2024-12-24 14:29:40|473.61|471.31|473.78|471.48|473.79|471.49|473.57|471.27|22
1735050590000|2024-12-24 14:29:50|473.79|471.49|473.61|471.31|473.79|471.49|473.51|471.21|22
1735050600000|2024-12-24 14:30:00|473.63|471.33|473.58|471.28|473.84|471.54|473.58|471.28|30
1735050610000|2024-12-24 14:30:10|473.52|471.22|473.48|471.18|473.52|471.22|473.29|470.99|35
1735050620000|2024-12-24 14:30:20|473.51|471.21|472.87|470.57|473.63|471.33|472.87|470.57|27
1735050630000|2024-12-24 14:30:30|472.93|470.63|472.73|470.43|472.97|470.67|472.67|470.37|34
1735050640000|2024-12-24 14:30:40|472.7|470.4|472.46|470.16|472.7|470.4|472.39|470.09|35
1735050650000|2024-12-24 14:30:50|472.41|470.11|472.28|469.98|472.42|470.12|472.26|469.96|30
1735050660000|2024-12-24 14:31:00|472.25|469.95|472.23|469.93|472.35|470.05|472|469.7|33
1735050670000|2024-12-24 14:31:10|472.3|470|472.74|470.44|472.96|470.66|472.27|469.97|33
1735050680000|2024-12-24 14:31:20|472.76|470.46|472.52|470.22|472.8|470.5|472.4|470.1|30
1735050690000|2024-12-24 14:31:30|472.63|470.33|472.58|470.28|472.69|470.39|472.55|470.25|26
1735050700000|2024-12-24 14:31:40|472.61|470.31|473|470.7|473.07|470.77|472.59|470.29|31
1735050710000|2024-12-24 14:31:50|473.02|470.72|472.83|470.53|473.02|470.72|472.52|470.22|26
1735050720000|2024-12-24 14:32:00|472.8|470.5|472.68|470.38|472.8|470.5|472.38|470.08|27
1735050730000|2024-12-24 14:32:10|472.76|470.46|472.71|470.41|472.76|470.46|472.5|470.2|31
1735050740000|2024-12-24 14:32:20|472.7|470.4|472.68|470.38|472.75|470.45|472.46|470.16|28
1735050750000|2024-12-24 14:32:30|472.59|470.29|472.47|470.17|472.59|470.29|472.31|470.01|30
1735050760000|2024-12-24 14:32:40|472.48|470.18|472.84|470.54|472.84|470.54|472.42|470.12|28
1735050770000|2024-12-24 14:32:50|472.83|470.53|472.78|470.48|472.86|470.56|472.72|470.42|18
1735050780000|2024-12-24 14:33:00|472.8|470.5|472.9|470.6|472.91|470.61|472.79|470.49|7
1735050790000|2024-12-24 14:33:10|472.89|470.59|472.78|470.48|472.89|470.59|472.72|470.42|15
1735050800000|2024-12-24 14:33:20|472.81|470.51|472.81|470.51|472.91|470.61|472.77|470.47|28
1735050810000|2024-12-24 14:33:30|472.8|470.5|472.75|470.45|472.88|470.58|472.72|470.42|19
1735050820000|2024-12-24 14:33:40|472.8|470.5|472.46|470.16|472.81|470.51|472.41|470.11|32
1735050830000|2024-12-24 14:33:50|472.5|470.2|472.53|470.23|472.68|470.38|472.4|470.1|31
1735050840000|2024-12-24 14:34:00|472.56|470.26|472.47|470.17|472.64|470.34|472.37|470.07|30
1735050850000|2024-12-24 14:34:10|472.45|470.15|472.37|470.07|472.52|470.22|472.31|470.01|31
1735050860000|2024-12-24 14:34:20|472.31|470.01|472.66|470.36|472.66|470.36|472.23|469.93|30
1735050870000|2024-12-24 14:34:30|472.65|470.35|472.56|470.26|472.65|470.35|472.5|470.2|16
1735050880000|2024-12-24 14:34:40|472.36|470.06|472.02|469.72|472.36|470.06|472.02|469.72|9
1735050890000|2024-12-24 14:34:50|472.03|469.73|472.03|469.73|472.15|469.85|471.93|469.63|26
1735050900000|2024-12-24 14:35:00|472.02|469.72|472.14|469.84|472.18|469.88|471.73|469.43|33
1735050910000|2024-12-24 14:35:10|472.09|469.79|472.12|469.82|472.17|469.87|471.83|469.53|28
1735050920000|2024-12-24 14:35:20|472.17|469.87|472.53|470.23|472.54|470.24|472.06|469.76|31
1735050930000|2024-12-24 14:35:30|472.55|470.25|472.02|469.72|472.57|470.27|472.02|469.72|27
1735050940000|2024-12-24 14:35:40|472|469.7|471.93|469.63|472.07|469.77|471.75|469.45|32
1735050950000|2024-12-24 14:35:50|471.94|469.64|472.08|469.78|472.08|469.78|471.75|469.45|28
1735050960000|2024-12-24 14:36:00|472.07|469.77|472.45|470.15|472.45|470.15|471.99|469.69|30
1735050970000|2024-12-24 14:36:10|472.5|470.2|472.72|470.42|472.77|470.47|472.48|470.18|27
1735050980000|2024-12-24 14:36:20|472.71|470.41|472.46|470.16|472.71|470.41|472.31|470.01|30
1735050990000|2024-12-24 14:36:30|472.45|470.15|472.23|469.93|472.5|470.2|472.23|469.93|31
1735051000000|2024-12-24 14:36:40|472.25|469.95|472.79|470.49|472.8|470.5|472.19|469.89|27
1735051010000|2024-12-24 14:36:50|472.78|470.48|472.68|470.38|472.83|470.53|472.65|470.35|35
1735051020000|2024-12-24 14:37:00|472.63|470.33|472.64|470.34|472.7|470.4|472.53|470.23|27
1735051030000|2024-12-24 14:37:10|472.62|470.32|472.71|470.41|472.83|470.53|472.56|470.26|22
1735051040000|2024-12-24 14:37:20|472.68|470.38|472.8|470.5|472.81|470.51|472.57|470.27|33
1735051050000|2024-12-24 14:37:30|472.78|470.48|472.82|470.52|472.85|470.55|472.73|470.43|16
1735051060000|2024-12-24 14:37:40|472.8|470.5|472.82|470.52|472.88|470.58|472.8|470.5|8
1735051070000|2024-12-24 14:37:50|472.91|470.61|473.66|471.36|473.68|471.38|472.91|470.61|14
1735051080000|2024-12-24 14:38:00|473.65|471.35|474.08|471.78|474.16|471.86|473.65|471.35|32
1735051090000|2024-12-24 14:38:10|474.07|471.77|473.8|471.5|474.14|471.84|473.8|471.5|26
1735051100000|2024-12-24 14:38:20|473.79|471.49|473.87|471.57|473.87|471.57|473.56|471.26|35
1735051110000|2024-12-24 14:38:30|473.93|471.63|473.86|471.56|473.99|471.69|473.79|471.49|29
1735051120000|2024-12-24 14:38:40|473.89|471.59|474.01|471.71|474.02|471.72|473.79|471.49|24
1735051130000|2024-12-24 14:38:50|473.99|471.69|473.99|471.69|474.11|471.81|473.93|471.63|27
1735051140000|2024-12-24 14:39:00|473.95|471.65|474.07|471.77|474.13|471.83|473.8|471.5|33
1735051150000|2024-12-24 14:39:10|473.98|471.68|474.05|471.75|474.22|471.92|473.86|471.56|31
1735051160000|2024-12-24 14:39:20|474.04|471.74|473.81|471.51|474.08|471.78|473.81|471.51|26
1735051170000|2024-12-24 14:39:30|473.8|471.5|473.62|471.32|473.8|471.5|473.56|471.26|27
1735051180000|2024-12-24 14:39:40|473.63|471.33|473.75|471.45|473.87|471.57|473.63|471.33|31
1735051190000|2024-12-24 14:39:50|473.74|471.44|473.6|471.3|473.74|471.44|473.24|470.94|27
1735051200000|2024-12-24 14:40:00|473.58|471.28|473.32|471.02|473.59|471.29|473.25|470.95|31
1735051210000|2024-12-24 14:40:10|473.29|470.99|473.41|471.11|473.57|471.27|473.08|470.78|32
1735051220000|2024-12-24 14:40:20|473.43|471.13|473.65|471.35|473.67|471.37|473.42|471.12|29
1735051230000|2024-12-24 14:40:30|473.71|471.41|474.01|471.71|474.01|471.71|473.62|471.32|29
1735051240000|2024-12-24 14:40:40|474.04|471.74|473.89|471.59|474.19|471.89|473.89|471.59|31
1735051250000|2024-12-24 14:40:50|473.88|471.58|474.18|471.88|474.19|471.89|473.86|471.56|18
1735051260000|2024-12-24 14:41:00|474.14|471.84|474.19|471.89|474.21|471.91|474.01|471.71|32
1735051270000|2024-12-24 14:41:10|474.22|471.92|474.51|472.21|474.53|472.23|474.2|471.9|29
1735051280000|2024-12-24 14:41:20|474.52|472.22|474.14|471.84|474.55|472.25|474.14|471.84|29
1735051290000|2024-12-24 14:41:30|474.15|471.85|474.24|471.94|474.24|471.94|474.14|471.84|28
1735051300000|2024-12-24 14:41:40|474.26|471.96|474.45|472.15|474.5|472.2|474.18|471.88|29
1735051310000|2024-12-24 14:41:50|474.43|472.13|474.52|472.22|474.54|472.24|474.37|472.07|27
1735051320000|2024-12-24 14:42:00|474.51|472.21|474.48|472.18|474.52|472.22|474.33|472.03|30
1735051330000|2024-12-24 14:42:10|474.53|472.23|474.28|471.98|474.53|472.23|474.22|471.92|24
1735051340000|2024-12-24 14:42:20|474.26|471.96|474.38|472.08|474.51|472.21|474.23|471.93|33
1735051350000|2024-12-24 14:42:30|474.44|472.14|474.33|472.03|474.44|472.14|474.21|471.91|28
1735051360000|2024-12-24 14:42:40|474.36|472.06|474.26|471.96|474.51|472.21|474.22|471.92|26
1735051370000|2024-12-24 14:42:50|474.25|471.95|474.27|471.97|474.27|471.97|474.17|471.87|32
1735051380000|2024-12-24 14:43:00|474.25|471.95|474.19|471.89|474.28|471.98|474.1|471.8|33
1735051390000|2024-12-24 14:43:10|474.14|471.84|474.06|471.76|474.27|471.97|474.04|471.74|31
1735051400000|2024-12-24 14:43:20|474.07|471.77|474|471.7|474.12|471.82|473.9|471.6|26
1735051410000|2024-12-24 14:43:30|473.99|471.69|473.88|471.58|474.02|471.72|473.85|471.55|24
1735051420000|2024-12-24 14:43:40|473.89|471.59|474.18|471.88|474.18|471.88|473.89|471.59|28
1735051430000|2024-12-24 14:43:50|474.19|471.89|473.96|471.66|474.23|471.93|473.95|471.65|33
1735051440000|2024-12-24 14:44:00|473.95|471.65|474.36|472.06|474.37|472.07|473.93|471.63|29
1735051450000|2024-12-24 14:44:10|474.38|472.08|474.13|471.83|474.39|472.09|474|471.7|35
1735051460000|2024-12-24 14:44:20|474.15|471.85|473.54|471.24|474.15|471.85|473.5|471.2|29
1735051470000|2024-12-24 14:44:30|473.55|471.25|473.76|471.46|473.82|471.52|473.55|471.25|35
1735051480000|2024-12-24 14:44:40|473.81|471.51|473.78|471.48|473.83|471.53|473.73|471.43|26
1735051490000|2024-12-24 14:44:50|473.79|471.49|473.89|471.59|473.98|471.68|473.79|471.49|24
1735051500000|2024-12-24 14:45:00|473.97|471.67|474.05|471.75|474.15|471.85|473.88|471.58|31
1735051510000|2024-12-24 14:45:10|473.96|471.66|473.72|471.42|473.96|471.66|473.61|471.31|25
1735051520000|2024-12-24 14:45:20|473.7|471.4|473.49|471.19|473.78|471.48|473.45|471.15|30
1735051530000|2024-12-24 14:45:30|473.51|471.21|473.53|471.23|473.62|471.32|473.47|471.17|29
1735051540000|2024-12-24 14:45:40|473.56|471.26|473.2|470.9|473.6|471.3|473.06|470.76|29
1735051550000|2024-12-24 14:45:50|473.22|470.92|473.28|470.98|473.38|471.08|473.15|470.85|24
1735051560000|2024-12-24 14:46:00|473.31|471.01|473.17|470.87|473.33|471.03|472.87|470.57|28
1735051570000|2024-12-24 14:46:10|473.16|470.86|472.68|470.38|473.16|470.86|472.68|470.38|27
1735051580000|2024-12-24 14:46:20|472.67|470.37|472.66|470.36|472.76|470.46|472.63|470.33|29
1735051590000|2024-12-24 14:46:30|472.71|470.41|472.72|470.42|472.93|470.63|472.69|470.39|23
1735051600000|2024-12-24 14:46:40|472.71|470.41|472.58|470.28|472.74|470.44|472.58|470.28|26
1735051610000|2024-12-24 14:46:50|472.59|470.29|472.46|470.16|472.59|470.29|472.4|470.1|28
1735051620000|2024-12-24 14:47:00|472.45|470.15|472.47|470.17|472.66|470.36|472.45|470.15|25
1735051630000|2024-12-24 14:47:10|472.46|470.16|472.36|470.06|472.53|470.23|472.29|469.99|33
1735051640000|2024-12-24 14:47:20|472.33|470.03|472.39|470.09|472.4|470.1|472.23|469.93|26
1735051650000|2024-12-24 14:47:30|472.4|470.1|472.87|470.57|472.92|470.62|472.4|470.1|27
1735051660000|2024-12-24 14:47:40|472.89|470.59|473.08|470.78|473.08|470.78|472.84|470.54|30
1735051670000|2024-12-24 14:47:50|473.06|470.76|472.81|470.51|473.18|470.88|472.81|470.51|21
1735051680000|2024-12-24 14:48:00|472.8|470.5|473.06|470.76|473.06|470.76|472.78|470.48|29
1735051690000|2024-12-24 14:48:10|473.05|470.75|473.07|470.77|473.18|470.88|472.82|470.52|28
1735051700000|2024-12-24 14:48:20|473.1|470.8|472.86|470.56|473.18|470.88|472.84|470.54|25
1735051710000|2024-12-24 14:48:30|472.85|470.55|472.91|470.61|473.13|470.83|472.85|470.55|25
1735051720000|2024-12-24 14:48:40|472.9|470.6|472.55|470.25|472.9|470.6|472.55|470.25|20
1735051730000|2024-12-24 14:48:50|472.57|470.27|472.57|470.27|472.68|470.38|472.55|470.25|21
1735051740000|2024-12-24 14:49:00|472.58|470.28|472.89|470.59|473.03|470.73|472.58|470.28|34
1735051750000|2024-12-24 14:49:10|472.9|470.6|472.94|470.64|473.02|470.72|472.77|470.47|31
1735051760000|2024-12-24 14:49:20|472.93|470.63|472.99|470.69|472.99|470.69|472.85|470.55|26
1735051770000|2024-12-24 14:49:30|473.07|470.77|473.07|470.77|473.11|470.81|472.99|470.69|28
1735051780000|2024-12-24 14:49:40|473.06|470.76|473.32|471.02|473.32|471.02|473.01|470.71|22
1735051790000|2024-12-24 14:49:50|473.35|471.05|472.98|470.68|473.41|471.11|472.98|470.68|21
1735051800000|2024-12-24 14:50:00|472.99|470.69|473.15|470.85|473.15|470.85|472.9|470.6|30
1735051810000|2024-12-24 14:50:10|473.17|470.87|473.04|470.74|473.19|470.89|473.03|470.73|33
1735051820000|2024-12-24 14:50:20|473.03|470.73|472.97|470.67|473.1|470.8|472.89|470.59|33
1735051830000|2024-12-24 14:50:30|473.04|470.74|473.22|470.92|473.32|471.02|472.98|470.68|30
1735051840000|2024-12-24 14:50:40|473.23|470.93|473.45|471.15|473.63|471.33|473.22|470.92|27
1735051850000|2024-12-24 14:50:50|473.5|471.2|473.49|471.19|473.51|471.21|473.41|471.11|16
1735051860000|2024-12-24 14:51:00|473.48|471.18|473.27|470.97|473.53|471.23|473.26|470.96|32
1735051870000|2024-12-24 14:51:10|473.3|471|473.35|471.05|473.4|471.1|473.24|470.94|23
1735051880000|2024-12-24 14:51:20|473.36|471.06|473.35|471.05|473.68|471.38|473.32|471.02|30
1735051890000|2024-12-24 14:51:30|473.39|471.09|473.54|471.24|473.56|471.26|473.34|471.04|32
1735051900000|2024-12-24 14:51:40|473.64|471.34|473.62|471.32|473.69|471.39|473.59|471.29|27
1735051910000|2024-12-24 14:51:50|473.66|471.36|473.57|471.27|473.94|471.64|473.57|471.27|20
1735051920000|2024-12-24 14:52:00|473.6|471.3|473.66|471.36|473.66|471.36|473.4|471.1|26
1735051930000|2024-12-24 14:52:10|473.67|471.37|473.43|471.13|473.74|471.44|473.35|471.05|35
1735051940000|2024-12-24 14:52:20|473.47|471.17|473.94|471.64|473.96|471.66|473.47|471.17|27
1735051950000|2024-12-24 14:52:30|473.93|471.63|473.7|471.4|473.93|471.63|473.68|471.38|28
1735051960000|2024-12-24 14:52:40|473.64|471.34|473.66|471.36|473.73|471.43|473.56|471.26|31
1735051970000|2024-12-24 14:52:50|473.69|471.39|473.56|471.26|473.74|471.44|473.56|471.26|15
1735051980000|2024-12-24 14:53:00|473.57|471.27|473.53|471.23|473.57|471.27|473.32|471.02|25
1735051990000|2024-12-24 14:53:10|473.55|471.25|473.45|471.15|473.59|471.29|473.4|471.1|23
1735052000000|2024-12-24 14:53:20|473.43|471.13|473.79|471.49|473.94|471.64|473.43|471.13|20
1735052010000|2024-12-24 14:53:30|473.78|471.48|473.6|471.3|473.79|471.49|473.6|471.3|26
1735052020000|2024-12-24 14:53:40|473.66|471.36|473.36|471.06|473.73|471.43|473.36|471.06|33
1735052030000|2024-12-24 14:53:50|473.44|471.14|473.28|470.98|473.48|471.18|473.22|470.92|20
1735052040000|2024-12-24 14:54:00|473.29|470.99|473.39|471.09|473.46|471.16|473.21|470.91|27
1735052050000|2024-12-24 14:54:10|473.38|471.08|473.32|471.02|473.46|471.16|473.32|471.02|21
1735052060000|2024-12-24 14:54:20|473.3|471|473.29|470.99|473.37|471.07|473.2|470.9|21
1735052070000|2024-12-24 14:54:30|473.28|470.98|473.44|471.14|473.48|471.18|473.28|470.98|25
1735052080000|2024-12-24 14:54:40|473.43|471.13|473.36|471.06|473.48|471.18|473.28|470.98|22
1735052090000|2024-12-24 14:54:50|473.3|471|473.22|470.92|473.36|471.06|473.2|470.9|14
1735052100000|2024-12-24 14:55:00|473.21|470.91|473.42|471.12|473.46|471.16|473.08|470.78|26
1735052110000|2024-12-24 14:55:10|473.44|471.14|473.6|471.3|473.66|471.36|473.34|471.04|30
1735052120000|2024-12-24 14:55:20|473.54|471.24|473.61|471.31|473.61|471.31|473.52|471.22|15
1735052130000|2024-12-24 14:55:30|473.65|471.35|473.9|471.6|473.91|471.61|473.6|471.3|24
1735052140000|2024-12-24 14:55:40|473.89|471.59|474.02|471.72|474.02|471.72|473.79|471.49|28
1735052150000|2024-12-24 14:55:50|474|471.7|474.17|471.87|474.22|471.92|473.94|471.64|30
1735052160000|2024-12-24 14:56:00|474.21|471.91|474.29|471.99|474.39|472.09|474.21|471.91|24
1735052170000|2024-12-24 14:56:10|474.28|471.98|474.23|471.93|474.28|471.98|474.1|471.8|23
1735052180000|2024-12-24 14:56:20|474.25|471.95|474.4|472.1|474.42|472.12|474.22|471.92|23
1735052190000|2024-12-24 14:56:30|474.37|472.07|474.51|472.21|474.52|472.22|474.34|472.04|16
1735052200000|2024-12-24 14:56:40|474.54|472.24|474.38|472.08|474.54|472.24|474.29|471.99|15
1735052210000|2024-12-24 14:56:50|474.35|472.05|474.28|471.98|474.4|472.1|474.2|471.9|15
1735052220000|2024-12-24 14:57:00|474.26|471.96|474.49|472.19|474.55|472.25|474.25|471.95|20
1735052230000|2024-12-24 14:57:10|474.5|472.2|474.44|472.14|474.5|472.2|474.29|471.99|23
1735052240000|2024-12-24 14:57:20|474.45|472.15|474.53|472.23|474.55|472.25|474.39|472.09|17
1735052250000|2024-12-24 14:57:30|474.54|472.24|474.33|472.03|474.55|472.25|474.33|472.03|27
1735052260000|2024-12-24 14:57:40|474.31|472.01|474.39|472.09|474.43|472.13|474.31|472.01|17
1735052270000|2024-12-24 14:57:50|474.4|472.1|474.41|472.11|474.46|472.16|474.34|472.04|17
1735052280000|2024-12-24 14:58:00|474.42|472.12|474.53|472.23|474.55|472.25|474.4|472.1|13
1735052290000|2024-12-24 14:58:10|474.51|472.21|474.36|472.06|474.51|472.21|474.27|471.97|30
1735052300000|2024-12-24 14:58:20|474.37|472.07|474.4|472.1|474.46|472.16|474.33|472.03|22
1735052310000|2024-12-24 14:58:30|474.39|472.09|474.38|472.08|474.42|472.12|474.33|472.03|15
1735052320000|2024-12-24 14:58:40|474.35|472.05|474.25|471.95|474.43|472.13|474.22|471.92|23
1735052330000|2024-12-24 14:58:50|474.23|471.93|474.14|471.84|474.24|471.94|474.14|471.84|21
1735052340000|2024-12-24 14:59:00|474.08|471.78|474.01|471.71|474.08|471.78|473.97|471.67|8
1735052350000|2024-12-24 14:59:10|473.97|471.67|474.09|471.79|474.16|471.86|473.97|471.67|19
1735052360000|2024-12-24 14:59:20|474.14|471.84|474.1|471.8|474.15|471.85|474.1|471.8|11
1735052370000|2024-12-24 14:59:30|474.11|471.81|473.96|471.66|474.13|471.83|473.93|471.63|30
1735052380000|2024-12-24 14:59:40|474.04|471.74|473.99|471.69|474.07|471.77|473.96|471.66|30
1735052390000|2024-12-24 14:59:50|474.01|471.71|474.1|471.8|474.15|471.85|473.98|471.68|24
1735052400000|2024-12-24 15:00:00|474.09|471.79|474.27|471.97|474.32|472.02|474.06|471.76|29
1735052410000|2024-12-24 15:00:10|474.31|472.01|474.2|471.9|474.43|472.13|474.2|471.9|20
1735052420000|2024-12-24 15:00:20|474.09|471.79|473.98|471.68|474.25|471.95|473.97|471.67|34
1735052430000|2024-12-24 15:00:30|473.97|471.67|474.05|471.75|474.21|471.91|473.97|471.67|24
1735052440000|2024-12-24 15:00:40|474|471.7|473.89|471.59|474|471.7|473.88|471.58|25
1735052450000|2024-12-24 15:00:50|473.88|471.58|473.45|471.15|473.9|471.6|473.45|471.15|29
1735052460000|2024-12-24 15:01:00|473.46|471.16|473.49|471.19|473.71|471.41|473.2|470.9|35
1735052470000|2024-12-24 15:01:10|473.46|471.16|473.91|471.61|473.98|471.68|473.44|471.14|27
1735052480000|2024-12-24 15:01:20|473.88|471.58|473.83|471.53|474.01|471.71|473.83|471.53|27
1735052490000|2024-12-24 15:01:30|473.81|471.51|473.88|471.58|473.97|471.67|473.81|471.51|25
1735052500000|2024-12-24 15:01:40|473.94|471.64|473.69|471.39|473.94|471.64|473.69|471.39|23
1735052510000|2024-12-24 15:01:50|473.66|471.36|473.85|471.55|473.87|471.57|473.66|471.36|24
1735052520000|2024-12-24 15:02:00|473.84|471.54|473.94|471.64|473.94|471.64|473.47|471.17|25
1735052530000|2024-12-24 15:02:10|473.9|471.6|474.03|471.73|474.1|471.8|473.89|471.59|29
1735052540000|2024-12-24 15:02:20|474.06|471.76|474.11|471.81|474.12|471.82|473.99|471.69|23
1735052550000|2024-12-24 15:02:30|474.12|471.82|474.16|471.86|474.26|471.96|474.06|471.76|24
1735052560000|2024-12-24 15:02:40|474.22|471.92|474.21|471.91|474.24|471.94|474.07|471.77|27
1735052570000|2024-12-24 15:02:50|474.26|471.96|474.33|472.03|474.47|472.17|474.21|471.91|25
1735052580000|2024-12-24 15:03:00|474.39|472.09|474.43|472.13|474.48|472.18|474.31|472.01|28
1735052590000|2024-12-24 15:03:10|474.45|472.15|474.5|472.2|474.58|472.28|474.43|472.13|29
1735052600000|2024-12-24 15:03:20|474.48|472.18|474.23|471.93|474.48|472.18|474.17|471.87|20
1735052610000|2024-12-24 15:03:30|474.22|471.92|473.77|471.47|474.24|471.94|473.77|471.47|31
1735052620000|2024-12-24 15:03:40|473.76|471.46|473.91|471.61|474.16|471.86|473.71|471.41|29
1735052630000|2024-12-24 15:03:50|473.89|471.59|474.12|471.82|474.13|471.83|473.89|471.59|29
1735052640000|2024-12-24 15:04:00|474.14|471.84|473.7|471.4|474.16|471.86|473.68|471.38|34
1735052650000|2024-12-24 15:04:10|473.66|471.36|473.52|471.22|473.66|471.36|473.41|471.11|34
1735052660000|2024-12-24 15:04:20|473.51|471.21|473.57|471.27|473.57|471.27|473.33|471.03|27
1735052670000|2024-12-24 15:04:30|473.59|471.29|473.75|471.45|473.78|471.48|473.56|471.26|24
1735052680000|2024-12-24 15:04:40|473.74|471.44|473.91|471.61|473.95|471.65|473.61|471.31|26
1735052690000|2024-12-24 15:04:50|473.87|471.57|473.85|471.55|474.14|471.84|473.8|471.5|23
1735052700000|2024-12-24 15:05:00|473.92|471.62|473.4|471.1|473.92|471.62|473.4|471.1|29
1735052710000|2024-12-24 15:05:10|473.43|471.13|473.55|471.25|473.64|471.34|473.27|470.97|27
1735052720000|2024-12-24 15:05:20|473.56|471.26|473.17|470.87|473.56|471.26|473.17|470.87|24
1735052730000|2024-12-24 15:05:30|473.22|470.92|473.08|470.78|473.25|470.95|473.05|470.75|23
1735052740000|2024-12-24 15:05:40|473.07|470.77|473.29|470.99|473.29|470.99|473.05|470.75|16
1735052750000|2024-12-24 15:05:50|473.28|470.98|473.13|470.83|473.28|470.98|473.1|470.8|22
1735052760000|2024-12-24 15:06:00|473.15|470.85|473.5|471.2|473.67|471.37|473.15|470.85|27
1735052770000|2024-12-24 15:06:10|473.45|471.15|473.7|471.4|473.7|471.4|473.4|471.1|26
1735052780000|2024-12-24 15:06:20|473.69|471.39|473.32|471.02|473.73|471.43|473.32|471.02|33
1735052790000|2024-12-24 15:06:30|473.3|471|473.18|470.88|473.35|471.05|473.18|470.88|24
1735052800000|2024-12-24 15:06:40|473.17|470.87|473.27|470.97|473.47|471.17|473.17|470.87|30
1735052810000|2024-12-24 15:06:50|473.24|470.94|473.37|471.07|473.37|471.07|473.24|470.94|10
1735052820000|2024-12-24 15:07:00|473.41|471.11|473.48|471.18|473.59|471.29|473.23|470.93|29
1735052830000|2024-12-24 15:07:10|473.45|471.15|473.17|470.87|473.45|471.15|473.15|470.85|24
1735052840000|2024-12-24 15:07:20|473.15|470.85|473.01|470.71|473.15|470.85|473|470.7|29
1735052850000|2024-12-24 15:07:30|472.98|470.68|472.78|470.48|473.01|470.71|472.78|470.48|19
1735052860000|2024-12-24 15:07:40|472.77|470.47|473.12|470.82|473.12|470.82|472.74|470.44|16
1735052870000|2024-12-24 15:07:50|473.11|470.81|473.01|470.71|473.18|470.88|473.01|470.71|22
1735052880000|2024-12-24 15:08:00|473.02|470.72|472.73|470.43|473.02|470.72|472.68|470.38|18
1735052890000|2024-12-24 15:08:10|472.72|470.42|472.97|470.67|472.98|470.68|472.56|470.26|24
1735052900000|2024-12-24 15:08:20|472.96|470.66|472.87|470.57|472.96|470.66|472.87|470.57|19
1735052910000|2024-12-24 15:08:30|472.8|470.5|472.74|470.44|472.95|470.65|472.73|470.43|21
1735052920000|2024-12-24 15:08:40|472.76|470.46|472.65|470.35|472.83|470.53|472.65|470.35|22
1735052930000|2024-12-24 15:08:50|472.66|470.36|472.62|470.32|472.66|470.36|472.6|470.3|5
1735052940000|2024-12-24 15:09:00|472.64|470.34|472.67|470.37|472.7|470.4|472.54|470.24|22
1735052950000|2024-12-24 15:09:10|472.7|470.4|472.43|470.13|472.79|470.49|472.41|470.11|29
1735052960000|2024-12-24 15:09:20|472.48|470.18|472.45|470.15|472.5|470.2|472.32|470.02|24
1735052970000|2024-12-24 15:09:30|472.47|470.17|472.47|470.17|472.53|470.23|472.36|470.06|19
1735052980000|2024-12-24 15:09:40|472.46|470.16|472.57|470.27|472.59|470.29|472.43|470.13|17
1735052990000|2024-12-24 15:09:50|472.53|470.23|472.34|470.04|472.53|470.23|472.33|470.03|23
1735053000000|2024-12-24 15:10:00|472.35|470.05|472.57|470.27|472.61|470.31|472.29|469.99|27
1735053010000|2024-12-24 15:10:10|472.59|470.29|472.88|470.58|472.99|470.69|472.59|470.29|30
1735053020000|2024-12-24 15:10:20|472.96|470.66|473.27|470.97|473.31|471.01|472.96|470.66|29
1735053030000|2024-12-24 15:10:30|473.26|470.96|473.49|471.19|473.49|471.19|473.26|470.96|26
1735053040000|2024-12-24 15:10:40|473.48|471.18|473.63|471.33|473.63|471.33|473.44|471.14|22
1735053050000|2024-12-24 15:10:50|473.67|471.37|474.13|471.83|474.16|471.86|473.66|471.36|31
1735053060000|2024-12-24 15:11:00|474.12|471.82|473.9|471.6|474.28|471.98|473.9|471.6|29
1735053070000|2024-12-24 15:11:10|473.87|471.57|473.93|471.63|473.93|471.63|473.83|471.53|23
1735053080000|2024-12-24 15:11:20|473.94|471.64|473.72|471.42|473.96|471.66|473.66|471.36|23
1735053090000|2024-12-24 15:11:30|473.73|471.43|474.02|471.72|474.05|471.75|473.73|471.43|20
1735053100000|2024-12-24 15:11:40|473.97|471.67|473.96|471.66|474.02|471.72|473.94|471.64|26
1735053110000|2024-12-24 15:11:50|474.04|471.74|474.26|471.96|474.29|471.99|473.98|471.68|29
1735053120000|2024-12-24 15:12:00|474.27|471.97|474.52|472.22|474.52|472.22|474.24|471.94|27
1735053130000|2024-12-24 15:12:10|474.51|472.21|474.45|472.15|474.54|472.24|474.3|472|24
1735053140000|2024-12-24 15:12:20|474.41|472.11|474.7|472.4|474.7|472.4|474.41|472.11|28
1735053150000|2024-12-24 15:12:30|474.71|472.41|474.53|472.23|474.72|472.42|474.44|472.14|25
1735053160000|2024-12-24 15:12:40|474.51|472.21|474.75|472.45|474.75|472.45|474.49|472.19|32
1735053170000|2024-12-24 15:12:50|474.74|472.44|474.66|472.36|474.86|472.56|474.59|472.29|25
1735053180000|2024-12-24 15:13:00|474.67|472.37|474.61|472.31|474.78|472.48|474.61|472.31|24
1735053190000|2024-12-24 15:13:10|474.56|472.26|474.41|472.11|474.63|472.33|474.41|472.11|32
1735053200000|2024-12-24 15:13:20|474.47|472.17|474.4|472.1|474.48|472.18|474.35|472.05|21
1735053210000|2024-12-24 15:13:30|474.41|472.11|474.45|472.15|474.45|472.15|474.35|472.05|15
1735053220000|2024-12-24 15:13:40|474.46|472.16|474.53|472.23|474.6|472.3|474.41|472.11|21
1735053230000|2024-12-24 15:13:50|474.52|472.22|474.54|472.24|474.56|472.26|474.42|472.12|21
1735053240000|2024-12-24 15:14:00|474.55|472.25|474.61|472.31|474.63|472.33|474.52|472.22|30
1735053250000|2024-12-24 15:14:10|474.62|472.32|474.24|471.94|474.62|472.32|474.11|471.81|27
1735053260000|2024-12-24 15:14:20|474.23|471.93|474.33|472.03|474.33|472.03|474.14|471.84|21
1735053270000|2024-12-24 15:14:30|474.36|472.06|474.15|471.85|474.36|472.06|474.15|471.85|19
1735053280000|2024-12-24 15:14:40|474.16|471.86|474.04|471.74|474.18|471.88|474.04|471.74|20
1735053290000|2024-12-24 15:14:50|474.03|471.73|473.84|471.54|474.07|471.77|473.83|471.53|22
1735053300000|2024-12-24 15:15:00|473.83|471.53|473.94|471.64|474.04|471.74|473.69|471.39|30
1735053310000|2024-12-24 15:15:10|473.9|471.6|473.64|471.34|473.96|471.66|473.54|471.24|29
1735053320000|2024-12-24 15:15:20|473.69|471.39|474.04|471.74|474.05|471.75|473.66|471.36|25
1735053330000|2024-12-24 15:15:30|474.03|471.73|473.76|471.46|474.03|471.73|473.7|471.4|22
1735053340000|2024-12-24 15:15:40|473.77|471.47|473.61|471.31|473.77|471.47|473.61|471.31|21
1735053350000|2024-12-24 15:15:50|473.6|471.3|473.59|471.29|473.72|471.42|473.57|471.27|19
1735053360000|2024-12-24 15:16:00|473.62|471.32|474.12|471.82|474.19|471.89|473.62|471.32|24
1735053370000|2024-12-24 15:16:10|474.13|471.83|474.52|472.22|474.61|472.31|474.11|471.81|30
1735053380000|2024-12-24 15:16:20|474.51|472.21|474.52|472.22|474.52|472.22|474.38|472.08|25
1735053390000|2024-12-24 15:16:30|474.49|472.19|474.49|472.19|474.52|472.22|474.42|472.12|22
1735053400000|2024-12-24 15:16:40|474.51|472.21|474.5|472.2|474.51|472.21|474.46|472.16|10
1735053410000|2024-12-24 15:16:50|474.51|472.21|474.61|472.31|474.69|472.39|474.51|472.21|22
1735053420000|2024-12-24 15:17:00|474.65|472.35|474.52|472.22|474.8|472.5|474.51|472.21|24
1735053430000|2024-12-24 15:17:10|474.51|472.21|474.41|472.11|474.51|472.21|474.31|472.01|23
1735053440000|2024-12-24 15:17:20|474.4|472.1|474.37|472.07|474.4|472.1|474.29|471.99|22
1735053450000|2024-12-24 15:17:30|474.36|472.06|474.21|471.91|474.37|472.07|474.21|471.91|20
1735053460000|2024-12-24 15:17:40|474.22|471.92|474.34|472.04|474.37|472.07|474.21|471.91|21
1735053470000|2024-12-24 15:17:50|474.32|472.02|474.49|472.19|474.52|472.22|474.24|471.94|31
1735053480000|2024-12-24 15:18:00|474.48|472.18|474.58|472.28|474.7|472.4|474.42|472.12|24
1735053490000|2024-12-24 15:18:10|474.57|472.27|474.37|472.07|474.63|472.33|474.37|472.07|18
1735053500000|2024-12-24 15:18:20|474.48|472.18|474.41|472.11|474.48|472.18|474.21|471.91|24
1735053510000|2024-12-24 15:18:30|474.4|472.1|474.24|471.94|474.42|472.12|474.24|471.94|19
1735053520000|2024-12-24 15:18:40|474.23|471.93|474.19|471.89|474.3|472|474.19|471.89|18
1735053530000|2024-12-24 15:18:50|474.17|471.87|474.43|472.13|474.47|472.17|474.16|471.86|22
1735053540000|2024-12-24 15:19:00|474.46|472.16|474.54|472.24|474.55|472.25|474.4|472.1|24
1735053550000|2024-12-24 15:19:10|474.58|472.28|474.55|472.25|474.6|472.3|474.49|472.19|21
1735053560000|2024-12-24 15:19:20|474.6|472.3|474.58|472.28|474.61|472.31|474.47|472.17|32
1735053570000|2024-12-24 15:19:30|474.55|472.25|474.48|472.18|474.64|472.34|474.48|472.18|24
1735053580000|2024-12-24 15:19:40|474.25|471.95|474.08|471.78|474.25|471.95|474|471.7|12
1735053590000|2024-12-24 15:19:50|474.13|471.83|474.15|471.85|474.27|471.97|474.09|471.79|26
1735053600000|2024-12-24 15:20:00|474.12|471.82|474.15|471.85|474.24|471.94|474.1|471.8|26
1735053610000|2024-12-24 15:20:10|474.13|471.83|474.42|472.12|474.5|472.2|474.12|471.82|30
1735053620000|2024-12-24 15:20:20|474.47|472.17|474.62|472.32|474.62|472.32|474.42|472.12|23
1735053630000|2024-12-24 15:20:30|474.61|472.31|474.42|472.12|474.62|472.32|474.4|472.1|31
1735053640000|2024-12-24 15:20:40|474.39|472.09|474.52|472.22|474.54|472.24|474.39|472.09|26
1735053650000|2024-12-24 15:20:50|474.53|472.23|474.56|472.26|474.61|472.31|474.48|472.18|16
1735053660000|2024-12-24 15:21:00|474.65|472.35|474.37|472.07|474.65|472.35|474.37|472.07|24
1735053670000|2024-12-24 15:21:10|474.34|472.04|474.41|472.11|474.44|472.14|474.16|471.86|30
1735053680000|2024-12-24 15:21:20|474.33|472.03|474.38|472.08|474.46|472.16|474.33|472.03|31
1735053690000|2024-12-24 15:21:30|474.37|472.07|474.41|472.11|474.43|472.13|474.26|471.96|22
1735053700000|2024-12-24 15:21:40|474.45|472.15|474.63|472.33|474.69|472.39|474.45|472.15|22
1735053710000|2024-12-24 15:21:50|474.66|472.36|474.86|472.56|474.86|472.56|474.59|472.29|24
1735053720000|2024-12-24 15:22:00|474.87|472.57|474.83|472.53|474.89|472.59|474.76|472.46|32
1735053730000|2024-12-24 15:22:10|474.88|472.58|474.71|472.41|474.88|472.58|474.64|472.34|21
1735053740000|2024-12-24 15:22:20|474.7|472.4|474.74|472.44|474.79|472.49|474.67|472.37|28
1735053750000|2024-12-24 15:22:30|474.76|472.46|474.9|472.6|474.96|472.66|474.76|472.46|21
1735053760000|2024-12-24 15:22:40|474.92|472.62|474.92|472.62|474.96|472.66|474.75|472.45|25
1735053770000|2024-12-24 15:22:50|474.9|472.6|474.82|472.52|474.97|472.67|474.82|472.52|25
1735053780000|2024-12-24 15:23:00|474.79|472.49|474.62|472.32|474.87|472.57|474.58|472.28|32
1735053790000|2024-12-24 15:23:10|474.68|472.38|474.52|472.22|474.81|472.51|474.51|472.21|29
1735053800000|2024-12-24 15:23:20|474.49|472.19|474.4|472.1|474.53|472.23|474.4|472.1|23
1735053810000|2024-12-24 15:23:30|474.43|472.13|474.12|471.82|474.44|472.14|474.05|471.75|29
1735053820000|2024-12-24 15:23:40|474.11|471.81|474.29|471.99|474.38|472.08|474.1|471.8|28
1735053830000|2024-12-24 15:23:50|474.3|472|474.4|472.1|474.4|472.1|474.28|471.98|25
1735053840000|2024-12-24 15:24:00|474.39|472.09|474.95|472.65|475|472.7|474.39|472.09|33
1735053850000|2024-12-24 15:24:10|474.89|472.59|474.82|472.52|474.96|472.66|474.8|472.5|24
1735053860000|2024-12-24 15:24:20|474.87|472.57|474.59|472.29|474.87|472.57|474.58|472.28|31
1735053870000|2024-12-24 15:24:30|474.51|472.21|474.54|472.24|474.55|472.25|474.41|472.11|23
1735053880000|2024-12-24 15:24:40|474.53|472.23|474.47|472.17|474.56|472.26|474.45|472.15|22
1735053890000|2024-12-24 15:24:50|474.42|472.12|474.57|472.27|474.59|472.29|474.38|472.08|20
1735053900000|2024-12-24 15:25:00|474.56|472.26|474.99|472.69|475.13|472.83|474.56|472.26|30
1735053910000|2024-12-24 15:25:10|475.01|472.71|475.1|472.8|475.1|472.8|474.85|472.55|24
1735053920000|2024-12-24 15:25:20|475.09|472.79|475.35|473.05|475.35|473.05|475.03|472.73|22
1735053930000|2024-12-24 15:25:30|475.41|473.11|475.54|473.24|475.56|473.26|475.38|473.08|30
1735053940000|2024-12-24 15:25:40|475.56|473.26|475.74|473.44|475.76|473.46|475.46|473.16|28
1735053950000|2024-12-24 15:25:50|475.7|473.4|475.97|473.67|476.03|473.73|475.7|473.4|31
1735053960000|2024-12-24 15:26:00|475.96|473.66|476.15|473.85|476.15|473.85|475.96|473.66|7
1735053970000|2024-12-24 15:26:10|476.13|473.83|476.15|473.85|476.15|473.85|476.13|473.83|11
1735054030000|2024-12-24 15:27:10|476.08|473.78|476.15|473.85|476.15|473.85|476.08|473.78|6
1735054040000|2024-12-24 15:27:20|476.11|473.81|476.15|473.85|476.15|473.85|476.11|473.81|7
1735054070000|2024-12-24 15:27:50|476.08|473.78|476.15|473.85|476.15|473.85|476.08|473.78|8
1735054080000|2024-12-24 15:28:00|476.08|473.78|476.15|473.85|476.15|473.85|476.04|473.74|28
1735054100000|2024-12-24 15:28:20|476.11|473.81|476.11|473.81|476.11|473.81|475.98|473.68|6
1735054110000|2024-12-24 15:28:30|476.1|473.8|476.15|473.85|476.15|473.85|476.1|473.8|7
1735054120000|2024-12-24 15:28:40|476.13|473.83|476.06|473.76|476.13|473.83|475.99|473.69|7
1735054130000|2024-12-24 15:28:50|476.09|473.79|475.67|473.37|476.15|473.85|475.67|473.37|30
1735054140000|2024-12-24 15:29:00|475.66|473.36|475.7|473.4|475.83|473.53|475.51|473.21|31
1735054150000|2024-12-24 15:29:10|475.67|473.37|475.11|472.81|475.91|473.61|475.11|472.81|30
1735054160000|2024-12-24 15:29:20|475.09|472.79|474.98|472.68|475.43|473.13|474.98|472.68|31
1735054170000|2024-12-24 15:29:30|474.94|472.64|475.02|472.72|475.09|472.79|474.84|472.54|20
1735054180000|2024-12-24 15:29:40|475.1|472.8|474.98|472.68|475.27|472.97|474.91|472.61|27
1735054190000|2024-12-24 15:29:50|474.97|472.67|474.9|472.6|475.08|472.78|474.9|472.6|19
1735054200000|2024-12-24 15:30:00|474.92|472.62|474.95|472.65|475.03|472.73|474.83|472.53|27
1735054210000|2024-12-24 15:30:10|474.96|472.66|475.29|472.99|475.29|472.99|474.96|472.66|27
1735054220000|2024-12-24 15:30:20|475.28|472.98|475.25|472.95|475.31|473.01|475.2|472.9|30
1735054230000|2024-12-24 15:30:30|475.24|472.94|475.11|472.81|475.35|473.05|475.11|472.81|22
1735054240000|2024-12-24 15:30:40|475.12|472.82|475.03|472.73|475.14|472.84|475.02|472.72|29
1735054250000|2024-12-24 15:30:50|475.02|472.72|475.06|472.76|475.11|472.81|475.02|472.72|18
1735054260000|2024-12-24 15:31:00|475.05|472.75|474.97|472.67|475.15|472.85|474.97|472.67|29
1735054270000|2024-12-24 15:31:10|474.94|472.64|474.88|472.58|474.94|472.64|474.74|472.44|25
1735054280000|2024-12-24 15:31:20|474.86|472.56|474.87|472.57|474.87|472.57|474.74|472.44|24
1735054290000|2024-12-24 15:31:30|474.86|472.56|475.14|472.84|475.16|472.86|474.82|472.52|23
1735054300000|2024-12-24 15:31:40|475.12|472.82|475.36|473.06|475.36|473.06|475.06|472.76|25
1735054310000|2024-12-24 15:31:50|475.35|473.05|475.5|473.2|475.52|473.22|475.29|472.99|20
1735054320000|2024-12-24 15:32:00|475.49|473.19|475.43|473.13|475.81|473.51|475.43|473.13|19
1735054330000|2024-12-24 15:32:10|475.48|473.18|475.65|473.35|475.7|473.4|475.48|473.18|19
1735054340000|2024-12-24 15:32:20|475.66|473.36|475.9|473.6|475.91|473.61|475.65|473.35|20
1735054350000|2024-12-24 15:32:30|475.91|473.61|475.78|473.48|475.98|473.68|475.76|473.46|28
1735054360000|2024-12-24 15:32:40|475.73|473.43|475.4|473.1|475.73|473.43|475.39|473.09|21
1735054370000|2024-12-24 15:32:50|475.42|473.12|475.61|473.31|475.65|473.35|475.42|473.12|28
1735054380000|2024-12-24 15:33:00|475.57|473.27|475.81|473.51|475.81|473.51|475.54|473.24|28
1735054390000|2024-12-24 15:33:10|475.8|473.5|475.97|473.67|475.99|473.69|475.79|473.49|23
1735054400000|2024-12-24 15:33:20|475.99|473.69|475.72|473.42|476|473.7|475.69|473.39|22
1735054410000|2024-12-24 15:33:30|475.69|473.39|475.52|473.22|475.7|473.4|475.5|473.2|28
1735054420000|2024-12-24 15:33:40|475.49|473.19|475.26|472.96|475.5|473.2|475.23|472.93|24
1735054430000|2024-12-24 15:33:50|475.31|473.01|475.42|473.12|475.42|473.12|475.25|472.95|15
1735054440000|2024-12-24 15:34:00|475.46|473.16|475.47|473.17|475.78|473.48|475.46|473.16|25
1735054450000|2024-12-24 15:34:10|475.38|473.08|475.26|472.96|475.38|473.08|475.22|472.92|26
1735054460000|2024-12-24 15:34:20|475.27|472.97|475.71|473.41|475.73|473.43|475.27|472.97|26
1735054470000|2024-12-24 15:34:30|475.74|473.44|475.46|473.16|475.82|473.52|475.45|473.15|34
1735054480000|2024-12-24 15:34:40|475.45|473.15|475.35|473.05|475.53|473.23|475.35|473.05|31
1735054490000|2024-12-24 15:34:50|475.34|473.04|475.47|473.17|475.5|473.2|475.28|472.98|19
1735054500000|2024-12-24 15:35:00|475.45|473.15|475.34|473.04|475.5|473.2|475.34|473.04|21
1735054510000|2024-12-24 15:35:10|475.36|473.06|475.48|473.18|475.48|473.18|475.27|472.97|23
1735054520000|2024-12-24 15:35:20|475.47|473.17|475.39|473.09|475.48|473.18|475.35|473.05|23
1735054530000|2024-12-24 15:35:30|475.38|473.08|475.23|472.93|475.44|473.14|475.22|472.92|23
1735054540000|2024-12-24 15:35:40|475.22|472.92|475.44|473.14|475.49|473.19|475.12|472.82|26
1735054550000|2024-12-24 15:35:50|475.47|473.17|475.49|473.19|475.54|473.24|475.45|473.15|20
1735054560000|2024-12-24 15:36:00|475.51|473.21|475.43|473.13|475.52|473.22|475.38|473.08|24
1735054570000|2024-12-24 15:36:10|475.51|473.21|475.61|473.31|475.62|473.32|475.48|473.18|21
1735054580000|2024-12-24 15:36:20|475.62|473.32|476.14|473.84|476.14|473.84|475.62|473.32|18
1735054590000|2024-12-24 15:36:30|476.15|473.85|475.89|473.59|476.15|473.85|475.89|473.59|20
1735054600000|2024-12-24 15:36:40|475.82|473.52|476.15|473.85|476.15|473.85|475.63|473.33|22
1735054610000|2024-12-24 15:36:50|476.1|473.8|476.03|473.73|476.15|473.85|475.95|473.65|27
1735054620000|2024-12-24 15:37:00|476.11|473.81|475.94|473.64|476.11|473.81|475.66|473.36|31
1735054630000|2024-12-24 15:37:10|475.95|473.65|475.89|473.59|476.15|473.85|475.89|473.59|26
1735054640000|2024-12-24 15:37:20|475.91|473.61|476.15|473.85|476.15|473.85|475.72|473.42|11
1735054650000|2024-12-24 15:37:30|476.11|473.81|476.13|473.83|476.13|473.83|476.08|473.78|3
1735054660000|2024-12-24 15:37:40|476.11|473.81|476.15|473.85|476.15|473.85|476.01|473.71|27
1735054670000|2024-12-24 15:37:50|476.11|473.81|476.15|473.85|476.15|473.85|476.11|473.81|3
1735054730000|2024-12-24 15:38:50|475.94|473.64|475.88|473.58|475.94|473.64|475.88|473.58|5
1735054740000|2024-12-24 15:39:00|475.86|473.56|475.96|473.66|476.08|473.78|475.86|473.56|28
1735054750000|2024-12-24 15:39:10|475.98|473.68|475.97|473.67|476.13|473.83|475.91|473.61|26
1735054760000|2024-12-24 15:39:20|475.99|473.69|476.15|473.85|476.15|473.85|475.99|473.69|22
1735054770000|2024-12-24 15:39:30|476.43|474.13|476.58|474.28|476.61|474.31|476.43|474.13|5
1735054780000|2024-12-24 15:39:40|476.51|474.21|476.38|474.08|476.54|474.24|476.38|474.08|25
1735054790000|2024-12-24 15:39:50|476.4|474.1|476.27|473.97|476.44|474.14|476.27|473.97|23
1735054800000|2024-12-24 15:40:00|476.26|473.96|476.31|474.01|476.31|474.01|476.22|473.92|18
1735054810000|2024-12-24 15:40:10|476.3|474|475.97|473.67|476.41|474.11|475.97|473.67|29
1735054820000|2024-12-24 15:40:20|475.84|473.54|476.05|473.75|476.05|473.75|475.64|473.34|23
1735054830000|2024-12-24 15:40:30|476.09|473.79|476.25|473.95|476.35|474.05|476.09|473.79|27
1735054840000|2024-12-24 15:40:40|476.26|473.96|475.87|473.57|476.26|473.96|475.86|473.56|29
1735054850000|2024-12-24 15:40:50|475.89|473.59|475.98|473.68|476.07|473.77|475.66|473.36|30
1735054860000|2024-12-24 15:41:00|476.01|473.71|476.42|474.12|476.42|474.12|476|473.7|29
1735054870000|2024-12-24 15:41:10|476.4|474.1|476.47|474.17|476.51|474.21|476.29|473.99|27
1735054880000|2024-12-24 15:41:20|476.46|474.16|476.55|474.25|476.56|474.26|476.43|474.13|28
1735054890000|2024-12-24 15:41:30|476.54|474.24|476.53|474.23|476.59|474.29|476.5|474.2|19
1735054900000|2024-12-24 15:41:40|476.51|474.21|476.47|474.17|476.54|474.24|476.47|474.17|20
1735054910000|2024-12-24 15:41:50|476.37|474.07|476.41|474.11|476.42|474.12|476.31|474.01|18
1735054920000|2024-12-24 15:42:00|476.44|474.14|476.53|474.23|476.55|474.25|476.38|474.08|22
1735054930000|2024-12-24 15:42:10|476.52|474.22|476.49|474.19|476.57|474.27|476.47|474.17|20
1735054940000|2024-12-24 15:42:20|476.53|474.23|476.73|474.43|476.85|474.55|476.53|474.23|36
1735054950000|2024-12-24 15:42:30|476.74|474.44|476.75|474.45|476.79|474.49|476.59|474.29|21
1735054960000|2024-12-24 15:42:40|476.74|474.44|476.88|474.58|476.9|474.6|476.7|474.4|27
1735054970000|2024-12-24 15:42:50|476.87|474.57|476.72|474.42|476.87|474.57|476.71|474.41|18
1735054980000|2024-12-24 15:43:00|476.84|474.54|476.95|474.65|476.95|474.65|476.79|474.49|15
1735055000000|2024-12-24 15:43:20|477.28|474.98|477.36|475.06|477.5|475.2|477.28|474.98|22
1735055010000|2024-12-24 15:43:30|477.33|475.03|477.4|475.1|477.42|475.12|477.29|474.99|21
1735055020000|2024-12-24 15:43:40|477.41|475.11|477.25|474.95|477.41|475.11|477.12|474.82|25
1735055030000|2024-12-24 15:43:50|477.26|474.96|477.44|475.14|477.48|475.18|477.25|474.95|20
1735055040000|2024-12-24 15:44:00|477.43|475.13|477.53|475.23|477.53|475.23|477.27|474.97|29
1735055050000|2024-12-24 15:44:10|477.52|475.22|477.55|475.25|477.58|475.28|477.48|475.18|22
1735055060000|2024-12-24 15:44:20|477.53|475.23|477.61|475.31|477.64|475.34|477.53|475.23|33
1735055070000|2024-12-24 15:44:30|477.6|475.3|477.62|475.32|477.68|475.38|477.57|475.27|29
1735055080000|2024-12-24 15:44:40|477.61|475.31|477.68|475.38|477.69|475.39|477.59|475.29|21
1735055090000|2024-12-24 15:44:50|477.67|475.37|477.67|475.37|477.71|475.41|477.67|475.37|18
1735055100000|2024-12-24 15:45:00|477.62|475.32|477.71|475.41|477.73|475.43|477.62|475.32|11
1735055110000|2024-12-24 15:45:10|477.73|475.43|477.73|475.43|477.73|475.43|477.71|475.41|3
1735055150000|2024-12-24 15:45:50|477.72|475.42|477.73|475.43|477.73|475.43|477.69|475.39|14
1735055160000|2024-12-24 15:46:00|478|475.7|477.93|475.63|478.26|475.96|477.88|475.58|22
1735055170000|2024-12-24 15:46:10|477.92|475.62|477.98|475.68|478.16|475.86|477.86|475.56|24
1735055180000|2024-12-24 15:46:20|478.02|475.72|477.86|475.56|478.05|475.75|477.79|475.49|20
1735055190000|2024-12-24 15:46:30|477.9|475.6|477.9|475.6|478.05|475.75|477.84|475.54|22
1735055200000|2024-12-24 15:46:40|477.91|475.61|477.81|475.51|477.94|475.64|477.55|475.25|25
1735055210000|2024-12-24 15:46:50|477.8|475.5|477.8|475.5|477.84|475.54|477.69|475.39|30
1735055220000|2024-12-24 15:47:00|477.77|475.47|477.26|474.96|477.82|475.52|477.13|474.83|32
1735055230000|2024-12-24 15:47:10|477.3|475|477.38|475.08|477.59|475.29|477.3|475|32
1735055240000|2024-12-24 15:47:20|477.41|475.11|477.35|475.05|477.41|475.11|477.28|474.98|27
1735055250000|2024-12-24 15:47:30|477.38|475.08|477.41|475.11|477.45|475.15|477.32|475.02|24
1735055260000|2024-12-24 15:47:40|477.42|475.12|477.6|475.3|477.82|475.52|477.42|475.12|29
1735055270000|2024-12-24 15:47:50|477.61|475.31|477.32|475.02|477.63|475.33|477.29|474.99|31
1735055280000|2024-12-24 15:48:00|477.31|475.01|476.85|474.55|477.32|475.02|476.72|474.42|34
1735055290000|2024-12-24 15:48:10|476.86|474.56|477.22|474.92|477.22|474.92|476.82|474.52|30
1735055300000|2024-12-24 15:48:20|477.24|474.94|477.23|474.93|477.43|475.13|477.19|474.89|31
1735055310000|2024-12-24 15:48:30|477.21|474.91|477.15|474.85|477.22|474.92|477.07|474.77|33
1735055320000|2024-12-24 15:48:40|477.07|474.77|476.91|474.61|477.09|474.79|476.77|474.47|28
1735055330000|2024-12-24 15:48:50|476.92|474.62|477.01|474.71|477.01|474.71|476.83|474.53|29
1735055340000|2024-12-24 15:49:00|477.02|474.72|477.19|474.89|477.23|474.93|476.98|474.68|25
1735055350000|2024-12-24 15:49:10|477.17|474.87|477.24|474.94|477.32|475.02|477.09|474.79|22
1735055360000|2024-12-24 15:49:20|477.25|474.95|477.31|475.01|477.31|475.01|477.14|474.84|29
1735055370000|2024-12-24 15:49:30|477.38|475.08|477.34|475.04|477.46|475.16|477.32|475.02|30
1735055380000|2024-12-24 15:49:40|477.35|475.05|477.48|475.18|477.52|475.22|477.32|475.02|26
1735055390000|2024-12-24 15:49:50|477.43|475.13|477.31|475.01|477.46|475.16|477.31|475.01|30
1735055400000|2024-12-24 15:50:00|477.29|474.99|477.1|474.8|477.29|474.99|477.1|474.8|26
1735055410000|2024-12-24 15:50:10|477.11|474.81|477.11|474.81|477.17|474.87|477.08|474.78|28
1735055420000|2024-12-24 15:50:20|477.12|474.82|477.29|474.99|477.38|475.08|477.11|474.81|25
1735055430000|2024-12-24 15:50:30|477.26|474.96|476.84|474.54|477.27|474.97|476.84|474.54|17
1735055440000|2024-12-24 15:50:40|476.78|474.48|476.97|474.67|477|474.7|476.75|474.45|24
1735055450000|2024-12-24 15:50:50|476.96|474.66|477|474.7|477.11|474.81|476.96|474.66|26
1735055460000|2024-12-24 15:51:00|476.96|474.66|476.99|474.69|477.18|474.88|476.96|474.66|25
1735055470000|2024-12-24 15:51:10|476.96|474.66|476.9|474.6|476.98|474.68|476.8|474.5|32
1735055480000|2024-12-24 15:51:20|476.85|474.55|477.05|474.75|477.1|474.8|476.83|474.53|26
1735055490000|2024-12-24 15:51:30|476.99|474.69|476.61|474.31|476.99|474.69|476.53|474.23|24
1735055500000|2024-12-24 15:51:40|476.59|474.29|476.6|474.3|476.61|474.31|476.42|474.12|22
1735055510000|2024-12-24 15:51:50|476.61|474.31|476.73|474.43|476.81|474.51|476.61|474.31|28
1735055520000|2024-12-24 15:52:00|476.75|474.45|476.72|474.42|476.79|474.49|476.54|474.24|28
1735055530000|2024-12-24 15:52:10|476.73|474.43|476.74|474.44|476.8|474.5|476.68|474.38|22
1735055540000|2024-12-24 15:52:20|476.8|474.5|476.97|474.67|477.02|474.72|476.67|474.37|28
1735055550000|2024-12-24 15:52:30|476.94|474.64|477|474.7|477.01|474.71|476.89|474.59|17
1735055560000|2024-12-24 15:52:40|476.97|474.67|476.85|474.55|477.04|474.74|476.78|474.48|29
1735055570000|2024-12-24 15:52:50|476.79|474.49|476.75|474.45|476.88|474.58|476.72|474.42|24
1735055580000|2024-12-24 15:53:00|476.77|474.47|476.63|474.33|476.85|474.55|476.5|474.2|29
1735055590000|2024-12-24 15:53:10|476.62|474.32|476.81|474.51|476.83|474.53|476.62|474.32|22
1735055600000|2024-12-24 15:53:20|476.8|474.5|476.56|474.26|476.83|474.53|476.41|474.11|31
1735055610000|2024-12-24 15:53:30|476.59|474.29|476.58|474.28|476.59|474.29|476.52|474.22|22
1735055620000|2024-12-24 15:53:40|476.56|474.26|476.46|474.16|476.57|474.27|476.37|474.07|23
1735055630000|2024-12-24 15:53:50|476.44|474.14|476.48|474.18|476.5|474.2|476.37|474.07|23
1735055640000|2024-12-24 15:54:00|476.44|474.14|476.62|474.32|476.67|474.37|476.44|474.14|23
1735055650000|2024-12-24 15:54:10|476.61|474.31|476.75|474.45|476.79|474.49|476.61|474.31|19
1735055660000|2024-12-24 15:54:20|476.72|474.42|477.01|474.71|477.06|474.76|476.72|474.42|18
1735055670000|2024-12-24 15:54:30|477|474.7|477.28|474.98|477.34|475.04|477|474.7|23
1735055680000|2024-12-24 15:54:40|477.25|474.95|477.59|475.29|477.63|475.33|477.25|474.95|22
1735055690000|2024-12-24 15:54:50|477.61|475.31|477.65|475.35|477.67|475.37|477.59|475.29|22
1735055700000|2024-12-24 15:55:00|477.64|475.34|477.87|475.57|477.87|475.57|477.6|475.3|27
1735055710000|2024-12-24 15:55:10|477.86|475.56|477.74|475.44|477.95|475.65|477.71|475.41|26
1735055720000|2024-12-24 15:55:20|477.73|475.43|477.67|475.37|477.78|475.48|477.57|475.27|26
1735055730000|2024-12-24 15:55:30|477.7|475.4|477.67|475.37|477.77|475.47|477.54|475.24|28
1735055740000|2024-12-24 15:55:40|477.66|475.36|477.63|475.33|477.75|475.45|477.61|475.31|21
1735055750000|2024-12-24 15:55:50|477.64|475.34|477.77|475.47|477.82|475.52|477.59|475.29|30
1735055760000|2024-12-24 15:56:00|477.76|475.46|477.61|475.31|477.79|475.49|477.59|475.29|24
1735055770000|2024-12-24 15:56:10|477.57|475.27|477.73|475.43|477.79|475.49|477.55|475.25|22
1735055780000|2024-12-24 15:56:20|477.72|475.42|477.8|475.5|477.8|475.5|477.67|475.37|18
1735055790000|2024-12-24 15:56:30|477.79|475.49|477.86|475.56|477.91|475.61|477.76|475.46|16
1735055800000|2024-12-24 15:56:40|477.91|475.61|477.78|475.48|477.96|475.66|477.77|475.47|26
1735055810000|2024-12-24 15:56:50|477.8|475.5|477.78|475.48|477.87|475.57|477.72|475.42|26
1735055820000|2024-12-24 15:57:00|477.77|475.47|477.87|475.57|477.94|475.64|477.77|475.47|22
1735055830000|2024-12-24 15:57:10|477.88|475.58|477.82|475.52|477.9|475.6|477.82|475.52|17
1735055840000|2024-12-24 15:57:20|477.78|475.48|477.77|475.47|477.78|475.48|477.63|475.33|21
1735055850000|2024-12-24 15:57:30|477.74|475.44|477.68|475.38|477.74|475.44|477.64|475.34|16
1735055860000|2024-12-24 15:57:40|477.66|475.36|477.65|475.35|477.67|475.37|477.56|475.26|26
1735055870000|2024-12-24 15:57:50|477.64|475.34|477.59|475.29|477.67|475.37|477.56|475.26|19
1735055880000|2024-12-24 15:58:00|477.57|475.27|477.59|475.29|477.6|475.3|477.55|475.25|16
1735055890000|2024-12-24 15:58:10|477.57|475.27|477.55|475.25|477.6|475.3|477.54|475.24|21
1735055900000|2024-12-24 15:58:20|477.57|475.27|477.59|475.29|477.65|475.35|477.56|475.26|16
1735055910000|2024-12-24 15:58:30|477.55|475.25|477.54|475.24|477.55|475.25|477.51|475.21|20
1735055920000|2024-12-24 15:58:40|477.55|475.25|477.57|475.27|477.59|475.29|477.52|475.22|22
1735055930000|2024-12-24 15:58:50|477.55|475.25|477.56|475.26|477.57|475.27|477.47|475.17|18
1735055940000|2024-12-24 15:59:00|477.57|475.27|477.87|475.57|477.95|475.65|477.56|475.26|19
1735055950000|2024-12-24 15:59:10|477.76|475.46|477.68|475.38|477.81|475.51|477.68|475.38|22
1735055960000|2024-12-24 15:59:20|477.64|475.34|477.55|475.25|477.67|475.37|477.55|475.25|20
1735055970000|2024-12-24 15:59:30|477.56|475.26|477.62|475.32|477.64|475.34|477.53|475.23|15
1735055980000|2024-12-24 15:59:40|477.67|475.37|477.7|475.4|477.77|475.47|477.64|475.34|23
1735055990000|2024-12-24 15:59:50|477.72|475.42|477.63|475.33|477.74|475.44|477.56|475.26|15
1735056000000|2024-12-24 16:00:00|477.62|475.32|477.52|475.22|477.68|475.38|477.47|475.17|26
1735056010000|2024-12-24 16:00:10|477.54|475.24|477.53|475.23|477.7|475.4|477.53|475.23|17
1735056020000|2024-12-24 16:00:20|477.52|475.22|477.68|475.38|477.75|475.45|477.52|475.22|31
1735056030000|2024-12-24 16:00:30|477.67|475.37|477.86|475.56|477.89|475.59|477.66|475.36|25
1735056040000|2024-12-24 16:00:40|477.87|475.57|477.87|475.57|477.95|475.65|477.83|475.53|19
1735056050000|2024-12-24 16:00:50|477.88|475.58|477.87|475.57|477.99|475.69|477.87|475.57|20
1735056060000|2024-12-24 16:01:00|477.9|475.6|478.26|475.96|478.26|475.96|477.9|475.6|17
1735056070000|2024-12-24 16:01:10|478.21|475.91|478.14|475.84|478.33|476.03|478.14|475.84|27
1735056080000|2024-12-24 16:01:20|478.15|475.85|477.9|475.6|478.21|475.91|477.83|475.53|27
1735056090000|2024-12-24 16:01:30|477.88|475.58|478.01|475.71|478.01|475.71|477.88|475.58|23
1735056100000|2024-12-24 16:01:40|477.97|475.67|478.12|475.82|478.13|475.83|477.88|475.58|30
1735056110000|2024-12-24 16:01:50|478.11|475.81|478.09|475.79|478.18|475.88|478.03|475.73|18
1735056120000|2024-12-24 16:02:00|478.08|475.78|478.35|476.05|478.35|476.05|478.08|475.78|18
1735056140000|2024-12-24 16:02:20|478.38|476.08|478.38|476.08|478.38|476.08|478.38|476.08|1
1735056150000|2024-12-24 16:02:30|478.42|476.12|478.42|476.12|478.42|476.12|478.42|476.12|1
1735056160000|2024-12-24 16:02:40|478.71|476.41|479.01|476.71|479.04|476.74|478.71|476.41|7
1735056170000|2024-12-24 16:02:50|479.04|476.74|478.94|476.64|479.04|476.74|478.94|476.64|24
1735056180000|2024-12-24 16:03:00|478.85|476.55|478.97|476.67|479|476.7|478.85|476.55|25
1735056190000|2024-12-24 16:03:10|478.99|476.69|479.01|476.71|479.08|476.78|478.97|476.67|18
1735056200000|2024-12-24 16:03:20|478.92|476.62|479.02|476.72|479.02|476.72|478.8|476.5|21
1735056210000|2024-12-24 16:03:30|479.09|476.79|478.95|476.65|479.17|476.87|478.95|476.65|29
1735056220000|2024-12-24 16:03:40|478.99|476.69|479.01|476.71|479.01|476.71|478.91|476.61|28
1735056230000|2024-12-24 16:03:50|478.99|476.69|478.58|476.28|479.05|476.75|478.58|476.28|17
1735056240000|2024-12-24 16:04:00|478.65|476.35|478.56|476.26|478.66|476.36|478.29|475.99|31
1735056250000|2024-12-24 16:04:10|478.55|476.25|478.35|476.05|478.6|476.3|478.34|476.04|30
1735056260000|2024-12-24 16:04:20|478.36|476.06|478.59|476.29|478.63|476.33|478.33|476.03|20
1735056270000|2024-12-24 16:04:30|478.58|476.28|478.43|476.13|478.58|476.28|478.36|476.06|15
1735056280000|2024-12-24 16:04:40|478.41|476.11|478.39|476.09|478.44|476.14|478.39|476.09|12
1735056290000|2024-12-24 16:04:50|478.4|476.1|478.41|476.11|478.43|476.13|478.32|476.02|14
1735056300000|2024-12-24 16:05:00|478.43|476.13|478.39|476.09|478.43|476.13|478.39|476.09|23
1735056310000|2024-12-24 16:05:10|478.44|476.14|478.32|476.02|478.46|476.16|478.23|475.93|26
1735056320000|2024-12-24 16:05:20|478.33|476.03|477.46|475.16|478.35|476.05|477.46|475.16|27
1735056330000|2024-12-24 16:05:30|477.38|475.08|477.02|474.72|477.38|475.08|477.02|474.72|21
1735056340000|2024-12-24 16:05:40|477.01|474.71|476.84|474.54|477.17|474.87|476.78|474.48|26
1735056350000|2024-12-24 16:05:50|476.78|474.48|476.81|474.51|476.87|474.57|476.68|474.38|23
1735056360000|2024-12-24 16:06:00|476.84|474.54|476.82|474.52|477.22|474.92|476.82|474.52|23
1735056370000|2024-12-24 16:06:10|476.79|474.49|476.86|474.56|476.98|474.68|476.66|474.36|25
1735056380000|2024-12-24 16:06:20|476.93|474.63|477.25|474.95|477.25|474.95|476.86|474.56|18
1735056390000|2024-12-24 16:06:30|477.3|475|477.64|475.34|477.81|475.51|477.19|474.89|27
1735056400000|2024-12-24 16:06:40|477.72|475.42|477.93|475.63|478|475.7|477.64|475.34|30
1735056410000|2024-12-24 16:06:50|477.98|475.68|477.86|475.56|478.06|475.76|477.78|475.48|30
1735056420000|2024-12-24 16:07:00|477.85|475.55|477.55|475.25|477.88|475.58|477.55|475.25|25
1735056430000|2024-12-24 16:07:10|477.58|475.28|477.01|474.71|477.58|475.28|477.01|474.71|32
1735056440000|2024-12-24 16:07:20|477.07|474.77|476.76|474.46|477.08|474.78|476.76|474.46|19
1735056450000|2024-12-24 16:07:30|476.72|474.42|476.9|474.6|477.05|474.75|476.64|474.34|27
1735056460000|2024-12-24 16:07:40|477|474.7|476.77|474.47|477|474.7|476.68|474.38|25
1735056470000|2024-12-24 16:07:50|476.78|474.48|476.61|474.31|476.89|474.59|476.56|474.26|21
1735056480000|2024-12-24 16:08:00|476.57|474.27|476.31|474.01|476.57|474.27|476.31|474.01|17
1735056500000|2024-12-24 16:08:20|476.34|474.04|476.4|474.1|476.44|474.14|476.31|474.01|13
1735056510000|2024-12-24 16:08:30|476.41|474.11|476.55|474.25|476.6|474.3|476.36|474.06|26
1735056520000|2024-12-24 16:08:40|476.52|474.22|476.62|474.32|476.78|474.48|476.38|474.08|30
1735056530000|2024-12-24 16:08:50|476.6|474.3|476.56|474.26|476.69|474.39|476.53|474.23|18
1735056540000|2024-12-24 16:09:00|476.51|474.21|476.41|474.11|476.51|474.21|476.31|474.01|20
1735056550000|2024-12-24 16:09:10|476.49|474.19|476.38|474.08|476.49|474.19|476.31|474.01|19
1735056560000|2024-12-24 16:09:20|476.31|474.01|476.31|474.01|476.31|474.01|476.31|474.01|1
1735056570000|2024-12-24 16:09:30|476.32|474.02|476.34|474.04|476.34|474.04|476.31|474.01|5
1735056580000|2024-12-24 16:09:40|476.35|474.05|476.72|474.42|476.76|474.46|476.35|474.05|20
1735056590000|2024-12-24 16:09:50|476.77|474.47|476.67|474.37|476.79|474.49|476.66|474.36|16
1735056600000|2024-12-24 16:10:00|476.73|474.43|476.61|474.31|476.73|474.43|476.61|474.31|17
1735056610000|2024-12-24 16:10:10|476.59|474.29|476.59|474.29|476.79|474.49|476.58|474.28|27
1735056620000|2024-12-24 16:10:20|476.58|474.28|476.6|474.3|476.61|474.31|476.57|474.27|10
1735056630000|2024-12-24 16:10:30|476.59|474.29|476.5|474.2|476.61|474.31|476.49|474.19|20
1735056640000|2024-12-24 16:10:40|476.49|474.19|477.15|474.85|477.29|474.99|476.49|474.19|28
1735056650000|2024-12-24 16:10:50|477.11|474.81|477.2|474.9|477.26|474.96|477.11|474.81|27
1735056660000|2024-12-24 16:11:00|477.18|474.88|476.95|474.65|477.19|474.89|476.93|474.63|22
1735056670000|2024-12-24 16:11:10|476.94|474.64|476.82|474.52|477|474.7|476.82|474.52|24
1735056680000|2024-12-24 16:11:20|476.85|474.55|476.84|474.54|476.89|474.59|476.79|474.49|20
1735056690000|2024-12-24 16:11:30|476.83|474.53|476.51|474.21|476.84|474.54|476.51|474.21|23
1735056700000|2024-12-24 16:11:40|476.5|474.2|476.42|474.12|476.54|474.24|476.38|474.08|16
1735056710000|2024-12-24 16:11:50|476.43|474.13|476.31|474.01|476.43|474.13|476.31|474.01|9
1735056720000|2024-12-24 16:12:00|476.34|474.04|476.35|474.05|476.35|474.05|476.31|474.01|3
1735056730000|2024-12-24 16:12:10|476.33|474.03|476.57|474.27|476.57|474.27|476.31|474.01|17
1735056740000|2024-12-24 16:12:20|476.58|474.28|476.92|474.62|476.92|474.62|476.55|474.25|27
1735056750000|2024-12-24 16:12:30|476.96|474.66|477.03|474.73|477.03|474.73|476.88|474.58|30
1735056760000|2024-12-24 16:12:40|477.04|474.74|477.48|475.18|477.5|475.2|477.04|474.74|26
1735056770000|2024-12-24 16:12:50|477.53|475.23|477.46|475.16|477.53|475.23|477.42|475.12|24
1735056780000|2024-12-24 16:13:00|477.45|475.15|477.78|475.48|477.78|475.48|477.39|475.09|27
1735056790000|2024-12-24 16:13:10|477.76|475.46|477.85|475.55|477.86|475.56|477.76|475.46|26
1735056800000|2024-12-24 16:13:20|477.84|475.54|477.59|475.29|477.84|475.54|477.49|475.19|29
1735056810000|2024-12-24 16:13:30|477.55|475.25|477.54|475.24|477.67|475.37|477.48|475.18|24
1735056820000|2024-12-24 16:13:40|477.52|475.22|477.17|474.87|477.52|475.22|477.13|474.83|30
1735056830000|2024-12-24 16:13:50|477.13|474.83|477.11|474.81|477.15|474.85|476.94|474.64|24
1735056840000|2024-12-24 16:14:00|477.1|474.8|477.44|475.14|477.47|475.17|477.09|474.79|24
1735056850000|2024-12-24 16:14:10|477.45|475.15|477.41|475.11|477.45|475.15|477.4|475.1|17
1735056860000|2024-12-24 16:14:20|477.4|475.1|477.54|475.24|477.63|475.33|477.4|475.1|26
1735056870000|2024-12-24 16:14:30|477.56|475.26|477.48|475.18|477.56|475.26|477.48|475.18|21
1735056880000|2024-12-24 16:14:40|477.45|475.15|477.76|475.46|477.88|475.58|477.44|475.14|28
1735056890000|2024-12-24 16:14:50|477.75|475.45|477.89|475.59|478.02|475.72|477.75|475.45|25
1735056900000|2024-12-24 16:15:00|477.86|475.56|478.16|475.86|478.17|475.87|477.86|475.56|23
1735056910000|2024-12-24 16:15:10|478.11|475.81|478.11|475.81|478.16|475.86|478.08|475.78|29
1735056920000|2024-12-24 16:15:20|478.1|475.8|478.23|475.93|478.31|476.01|478.08|475.78|18
1735056930000|2024-12-24 16:15:30|478.14|475.84|478.02|475.72|478.17|475.87|478.01|475.71|17
1735056940000|2024-12-24 16:15:40|477.98|475.68|478.18|475.88|478.22|475.92|477.96|475.66|24
1735056950000|2024-12-24 16:15:50|478.24|475.94|478.22|475.92|478.49|476.19|478.22|475.92|24
1735056960000|2024-12-24 16:16:00|478.14|475.84|477.77|475.47|478.14|475.84|477.77|475.47|21
1735056970000|2024-12-24 16:16:10|477.79|475.49|477.7|475.4|477.8|475.5|477.69|475.39|30
1735056980000|2024-12-24 16:16:20|477.72|475.42|477.96|475.66|478|475.7|477.72|475.42|28
1735056990000|2024-12-24 16:16:30|477.95|475.65|477.76|475.46|477.97|475.67|477.52|475.22|25
1735057000000|2024-12-24 16:16:40|477.83|475.53|477.85|475.55|477.9|475.6|477.77|475.47|25
1735057010000|2024-12-24 16:16:50|477.83|475.53|477.89|475.59|477.95|475.65|477.78|475.48|27
1735057020000|2024-12-24 16:17:00|477.86|475.56|478.25|475.95|478.27|475.97|477.86|475.56|27
1735057030000|2024-12-24 16:17:10|478.23|475.93|477.96|475.66|478.25|475.95|477.93|475.63|26
1735057040000|2024-12-24 16:17:20|477.94|475.64|477.92|475.62|477.97|475.67|477.91|475.61|23
1735057050000|2024-12-24 16:17:30|477.93|475.63|477.96|475.66|478.04|475.74|477.87|475.57|28
1735057060000|2024-12-24 16:17:40|478.03|475.73|478.11|475.81|478.15|475.85|477.98|475.68|29
1735057070000|2024-12-24 16:17:50|478.16|475.86|478.11|475.81|478.19|475.89|478.09|475.79|25
1735057080000|2024-12-24 16:18:00|478.1|475.8|477.99|475.69|478.15|475.85|477.92|475.62|30
1735057090000|2024-12-24 16:18:10|477.97|475.67|478.01|475.71|478.15|475.85|477.97|475.67|27
1735057100000|2024-12-24 16:18:20|478|475.7|477.84|475.54|478.09|475.79|477.82|475.52|23
1735057110000|2024-12-24 16:18:30|477.88|475.58|477.75|475.45|477.89|475.59|477.71|475.41|30
1735057120000|2024-12-24 16:18:40|477.73|475.43|477.56|475.26|477.87|475.57|477.56|475.26|24
1735057130000|2024-12-24 16:18:50|477.55|475.25|477.85|475.55|477.89|475.59|477.55|475.25|19
1735057140000|2024-12-24 16:19:00|477.84|475.54|477.84|475.54|477.93|475.63|477.77|475.47|25
1735057150000|2024-12-24 16:19:10|477.83|475.53|477.69|475.39|477.83|475.53|477.64|475.34|30
1735057160000|2024-12-24 16:19:20|477.68|475.38|477.89|475.59|478.01|475.71|477.68|475.38|29
1735057170000|2024-12-24 16:19:30|477.88|475.58|477.64|475.34|477.88|475.58|477.64|475.34|29
1735057180000|2024-12-24 16:19:40|477.65|475.35|477.58|475.28|477.67|475.37|477.48|475.18|29
1735057190000|2024-12-24 16:19:50|477.59|475.29|477.57|475.27|477.64|475.34|477.55|475.25|28
1735057200000|2024-12-24 16:20:00|477.55|475.25|477.57|475.27|477.6|475.3|477.49|475.19|22
1735057210000|2024-12-24 16:20:10|477.58|475.28|477.73|475.43|477.75|475.45|477.54|475.24|20
1735057220000|2024-12-24 16:20:20|477.71|475.41|477.53|475.23|477.75|475.45|477.53|475.23|26
1735057230000|2024-12-24 16:20:30|477.54|475.24|477.69|475.39|477.72|475.42|477.52|475.22|21
1735057240000|2024-12-24 16:20:40|477.67|475.37|477.68|475.38|477.76|475.46|477.65|475.35|17
1735057250000|2024-12-24 16:20:50|477.66|475.36|477.55|475.25|477.83|475.53|477.55|475.25|24
1735057260000|2024-12-24 16:21:00|477.54|475.24|477.71|475.41|477.75|475.45|477.48|475.18|21
1735057270000|2024-12-24 16:21:10|477.72|475.42|477.62|475.32|477.92|475.62|477.6|475.3|29
1735057280000|2024-12-24 16:21:20|477.61|475.31|477.39|475.09|477.61|475.31|477.39|475.09|15
1735057290000|2024-12-24 16:21:30|477.38|475.08|477.5|475.2|477.5|475.2|477.37|475.07|8
1735057300000|2024-12-24 16:21:40|477.55|475.25|477.42|475.12|477.61|475.31|477.41|475.11|18
1735057310000|2024-12-24 16:21:50|477.41|475.11|477.33|475.03|477.41|475.11|477.27|474.97|12
1735057320000|2024-12-24 16:22:00|477.3|475|477.67|475.37|477.69|475.39|477.3|475|27
1735057330000|2024-12-24 16:22:10|477.68|475.38|478.01|475.71|478.01|475.71|477.68|475.38|24
1735057340000|2024-12-24 16:22:20|478|475.7|478.1|475.8|478.11|475.81|478|475.7|28
1735057350000|2024-12-24 16:22:30|478.09|475.79|478.39|476.09|478.46|476.16|477.99|475.69|31
1735057360000|2024-12-24 16:22:40|478.38|476.08|478.29|475.99|478.38|476.08|478.24|475.94|29
1735057370000|2024-12-24 16:22:50|478.27|475.97|478.02|475.72|478.27|475.97|478.01|475.71|24
1735057380000|2024-12-24 16:23:00|478.03|475.73|478.2|475.9|478.26|475.96|478.03|475.73|22
1735057390000|2024-12-24 16:23:10|478.22|475.92|478.2|475.9|478.27|475.97|478.16|475.86|21
1735057400000|2024-12-24 16:23:20|478.19|475.89|478.05|475.75|478.19|475.89|477.97|475.67|23
1735057410000|2024-12-24 16:23:30|478.04|475.74|478.06|475.76|478.08|475.78|477.95|475.65|16
1735057420000|2024-12-24 16:23:40|478.04|475.74|478.2|475.9|478.21|475.91|478.04|475.74|18
1735057430000|2024-12-24 16:23:50|478.17|475.87|478.25|475.95|478.29|475.99|478.17|475.87|20
1735057440000|2024-12-24 16:24:00|478.24|475.94|478.51|476.21|478.54|476.24|478.17|475.87|31
1735057450000|2024-12-24 16:24:10|478.53|476.23|478.51|476.21|478.63|476.33|478.5|476.2|30
1735057460000|2024-12-24 16:24:20|478.49|476.19|478.52|476.22|478.56|476.26|478.48|476.18|22
1735057470000|2024-12-24 16:24:30|478.51|476.21|478.66|476.36|478.66|476.36|478.45|476.15|20
1735057480000|2024-12-24 16:24:40|478.67|476.37|478.94|476.64|478.99|476.69|478.67|476.37|29
1735057490000|2024-12-24 16:24:50|478.95|476.65|479.24|476.94|479.26|476.96|478.94|476.64|25
1735057500000|2024-12-24 16:25:00|479.22|476.92|479.23|476.93|479.29|476.99|479.21|476.91|18
1735057510000|2024-12-24 16:25:10|479.24|476.94|479.08|476.78|479.25|476.95|479.08|476.78|25
1735057520000|2024-12-24 16:25:20|479.06|476.76|478.9|476.6|479.06|476.76|478.88|476.58|30
1735057530000|2024-12-24 16:25:30|478.87|476.57|478.63|476.33|478.88|476.58|478.59|476.29|33
1735057540000|2024-12-24 16:25:40|478.62|476.32|477.98|475.68|478.62|476.32|477.98|475.68|20
1735057550000|2024-12-24 16:25:50|477.97|475.67|478.38|476.08|478.43|476.13|477.97|475.67|28
1735057560000|2024-12-24 16:26:00|478.4|476.1|478.26|475.96|478.42|476.12|478.26|475.96|23
1735057570000|2024-12-24 16:26:10|478.3|476|478.4|476.1|478.45|476.15|478.27|475.97|23
1735057580000|2024-12-24 16:26:20|478.36|476.06|478.17|475.87|478.36|476.06|478.1|475.8|23
1735057590000|2024-12-24 16:26:30|478.14|475.84|478.09|475.79|478.14|475.84|478.06|475.76|16
1735057600000|2024-12-24 16:26:40|478.13|475.83|477.9|475.6|478.25|475.95|477.9|475.6|26
1735057610000|2024-12-24 16:26:50|477.94|475.64|478.14|475.84|478.14|475.84|477.9|475.6|8
1735057620000|2024-12-24 16:27:00|478.13|475.83|477.9|475.6|478.13|475.83|477.9|475.6|11
1735057650000|2024-12-24 16:27:30|477.93|475.63|478.27|475.97|478.27|475.97|477.93|475.63|19
1735057660000|2024-12-24 16:27:40|478.26|475.96|478.13|475.83|478.26|475.96|478.11|475.81|21
1735057670000|2024-12-24 16:27:50|478.22|475.92|478.09|475.79|478.22|475.92|478.07|475.77|16
1735057800000|2024-12-24 16:30:00|477.92|475.62|477.76|475.46|477.92|475.62|477.76|475.46|20
1735057810000|2024-12-24 16:30:10|477.79|475.49|477.6|475.3|477.79|475.49|477.55|475.25|13
1735057820000|2024-12-24 16:30:20|477.65|475.35|477.19|474.89|477.72|475.42|477.17|474.87|22
1735057830000|2024-12-24 16:30:30|477.23|474.93|477.13|474.83|477.23|474.93|476.97|474.67|20
1735057840000|2024-12-24 16:30:40|477.15|474.85|476.81|474.51|477.16|474.86|476.81|474.51|22
1735057850000|2024-12-24 16:30:50|476.72|474.42|476.75|474.45|476.82|474.52|476.48|474.18|31
1735057860000|2024-12-24 16:31:00|476.74|474.44|476.86|474.56|476.94|474.64|476.67|474.37|29
1735057870000|2024-12-24 16:31:10|476.82|474.52|476.54|474.24|476.82|474.52|476.54|474.24|31
1735057880000|2024-12-24 16:31:20|476.57|474.27|476.71|474.41|476.74|474.44|476.57|474.27|21
1735057890000|2024-12-24 16:31:30|476.76|474.46|476.69|474.39|476.86|474.56|476.59|474.29|29
1735057900000|2024-12-24 16:31:40|476.68|474.38|476.79|474.49|476.92|474.62|476.68|474.38|27
1735057910000|2024-12-24 16:31:50|476.81|474.51|477|474.7|477.1|474.8|476.81|474.51|31
1735057920000|2024-12-24 16:32:00|476.99|474.69|476.69|474.39|477.03|474.73|476.69|474.39|25
1735057930000|2024-12-24 16:32:10|476.68|474.38|476.55|474.25|476.68|474.38|476.55|474.25|18
1735057940000|2024-12-24 16:32:20|476.56|474.26|476.43|474.13|476.63|474.33|476.43|474.13|24
1735057950000|2024-12-24 16:32:30|476.44|474.14|476.36|474.06|476.51|474.21|476.31|474.01|24
1735057960000|2024-12-24 16:32:40|476.35|474.05|476.31|474.01|476.39|474.09|476.31|474.01|7
1735057970000|2024-12-24 16:32:50|476.32|474.02|476.31|474.01|476.32|474.02|476.31|474.01|2
1735057990000|2024-12-24 16:33:10|476.1|473.8|476.13|473.83|476.15|473.85|475.95|473.65|21
1735058000000|2024-12-24 16:33:20|476.12|473.82|475.8|473.5|476.17|473.87|475.78|473.48|23
1735058010000|2024-12-24 16:33:30|475.81|473.51|475.93|473.63|475.96|473.66|475.78|473.48|24
1735058020000|2024-12-24 16:33:40|475.89|473.59|476|473.7|476.24|473.94|475.89|473.59|25
1735058030000|2024-12-24 16:33:50|476.01|473.71|475.93|473.63|476.01|473.71|475.93|473.63|18
1735058040000|2024-12-24 16:34:00|475.97|473.67|476.07|473.77|476.13|473.83|475.96|473.66|20
1735058050000|2024-12-24 16:34:10|476.08|473.78|476.31|474.01|476.39|474.09|476.08|473.78|22
1735058060000|2024-12-24 16:34:20|476.28|473.98|476.13|473.83|476.28|473.98|476.07|473.77|23
1735058070000|2024-12-24 16:34:30|476.12|473.82|476.22|473.92|476.22|473.92|476.07|473.77|19
1735058080000|2024-12-24 16:34:40|476.2|473.9|476.06|473.76|476.2|473.9|476.05|473.75|16
1735058090000|2024-12-24 16:34:50|476.03|473.73|476.2|473.9|476.2|473.9|476.03|473.73|15
1735058100000|2024-12-24 16:35:00|476.19|473.89|476.78|474.48|476.78|474.48|476.19|473.89|17
1735058110000|2024-12-24 16:35:10|476.77|474.47|476.73|474.43|477.01|474.71|476.73|474.43|16
1735058120000|2024-12-24 16:35:20|476.75|474.45|476.73|474.43|476.77|474.47|476.73|474.43|10
1735058130000|2024-12-24 16:35:30|476.7|474.4|476.46|474.16|476.7|474.4|476.45|474.15|22
1735058140000|2024-12-24 16:35:40|476.45|474.15|476.46|474.16|476.51|474.21|476.45|474.15|26
1735058150000|2024-12-24 16:35:50|476.47|474.17|476.46|474.16|476.51|474.21|476.46|474.16|17
1735058160000|2024-12-24 16:36:00|476.45|474.15|476.66|474.36|476.67|474.37|476.45|474.15|19
1735058170000|2024-12-24 16:36:10|476.62|474.32|476.27|473.97|476.66|474.36|476.25|473.95|24
1735058180000|2024-12-24 16:36:20|476.26|473.96|476.21|473.91|476.3|474|476.2|473.9|15
1735058190000|2024-12-24 16:36:30|476.2|473.9|476.3|474|476.31|474.01|476.2|473.9|20
1735058200000|2024-12-24 16:36:40|476.29|473.99|476.21|473.91|476.29|473.99|476.07|473.77|22
1735058210000|2024-12-24 16:36:50|476.22|473.92|475.89|473.59|476.22|473.92|475.89|473.59|21
1735058220000|2024-12-24 16:37:00|475.88|473.58|475.78|473.48|475.88|473.58|475.68|473.38|23
1735058230000|2024-12-24 16:37:10|475.82|473.52|475.76|473.46|475.83|473.53|475.65|473.35|31
1735058240000|2024-12-24 16:37:20|475.78|473.48|475.84|473.54|475.87|473.57|475.76|473.46|25
1735058250000|2024-12-24 16:37:30|475.87|473.57|475.53|473.23|475.87|473.57|475.51|473.21|31
1735058260000|2024-12-24 16:37:40|475.52|473.22|475.49|473.19|475.63|473.33|475.48|473.18|29
1735058270000|2024-12-24 16:37:50|475.51|473.21|475.52|473.22|475.72|473.42|475.48|473.18|22
1735058280000|2024-12-24 16:38:00|475.5|473.2|475.5|473.2|475.71|473.41|475.47|473.17|33
1735058290000|2024-12-24 16:38:10|475.51|473.21|475.68|473.38|475.7|473.4|475.5|473.2|15
1735058300000|2024-12-24 16:38:20|475.63|473.33|475.79|473.49|475.82|473.52|475.6|473.3|23
1735058310000|2024-12-24 16:38:30|475.8|473.5|475.74|473.44|475.91|473.61|475.71|473.41|29
1735058320000|2024-12-24 16:38:40|475.72|473.42|475.65|473.35|475.78|473.48|475.57|473.27|19
1735058330000|2024-12-24 16:38:50|475.66|473.36|475.85|473.55|475.85|473.55|475.6|473.3|24
1735058340000|2024-12-24 16:39:00|475.86|473.56|475.96|473.66|475.96|473.66|475.79|473.49|17
1735058350000|2024-12-24 16:39:10|475.93|473.63|475.67|473.37|475.93|473.63|475.66|473.36|25
1735058360000|2024-12-24 16:39:20|475.69|473.39|475.6|473.3|475.7|473.4|475.55|473.25|18
1735058370000|2024-12-24 16:39:30|475.59|473.29|475.46|473.16|475.73|473.43|475.46|473.16|22
1735058380000|2024-12-24 16:39:40|475.45|473.15|475.54|473.24|475.62|473.32|475.45|473.15|21
1735058390000|2024-12-24 16:39:50|475.51|473.21|475.32|473.02|475.54|473.24|475.32|473.02|27
1735058400000|2024-12-24 16:40:00|475.34|473.04|475.58|473.28|475.62|473.32|475.34|473.04|28
1735058410000|2024-12-24 16:40:10|475.57|473.27|475.65|473.35|475.7|473.4|475.53|473.23|16
1735058420000|2024-12-24 16:40:20|475.64|473.34|476.19|473.89|476.24|473.94|475.59|473.29|26
1735058430000|2024-12-24 16:40:30|476.16|473.86|476.4|474.1|476.41|474.11|476.1|473.8|31
1735058440000|2024-12-24 16:40:40|476.37|474.07|476.3|474|476.38|474.08|476.26|473.96|22
1735058450000|2024-12-24 16:40:50|476.28|473.98|476.39|474.09|476.39|474.09|476.19|473.89|18
1735058460000|2024-12-24 16:41:00|476.42|474.12|476.63|474.33|476.66|474.36|476.35|474.05|22
1735058470000|2024-12-24 16:41:10|476.71|474.41|476.76|474.46|476.97|474.67|476.68|474.38|21
1735058480000|2024-12-24 16:41:20|476.75|474.45|476.27|473.97|476.75|474.45|476.27|473.97|25
1735058490000|2024-12-24 16:41:30|476.25|473.95|476.1|473.8|476.25|473.95|476.02|473.72|23
1735058500000|2024-12-24 16:41:40|476.09|473.79|476.01|473.71|476.1|473.8|475.98|473.68|17
1735058510000|2024-12-24 16:41:50|475.99|473.69|476|473.7|476.01|473.71|475.87|473.57|24
1735058520000|2024-12-24 16:42:00|475.99|473.69|475.89|473.59|476|473.7|475.87|473.57|20
1735058530000|2024-12-24 16:42:10|475.87|473.57|475.91|473.61|475.93|473.63|475.81|473.51|24
1735058540000|2024-12-24 16:42:20|475.94|473.64|475.7|473.4|475.97|473.67|475.61|473.31|27
1735058550000|2024-12-24 16:42:30|475.71|473.41|475.67|473.37|475.93|473.63|475.67|473.37|21
1735058560000|2024-12-24 16:42:40|475.69|473.39|475.66|473.36|475.73|473.43|475.56|473.26|15
1735058570000|2024-12-24 16:42:50|475.65|473.35|475.63|473.33|475.7|473.4|475.63|473.33|21
1735058580000|2024-12-24 16:43:00|475.59|473.29|475.34|473.04|475.63|473.33|475.33|473.03|19
1735058590000|2024-12-24 16:43:10|475.33|473.03|475.35|473.05|475.48|473.18|475.33|473.03|25
1735058600000|2024-12-24 16:43:20|475.33|473.03|475.26|472.96|475.41|473.11|475.24|472.94|15
1735058610000|2024-12-24 16:43:30|475.34|473.04|475.31|473.01|475.34|473.04|475.27|472.97|15
1735058620000|2024-12-24 16:43:40|475.32|473.02|475.21|472.91|475.32|473.02|475.19|472.89|20
1735058630000|2024-12-24 16:43:50|475.23|472.93|474.78|472.48|475.23|472.93|474.74|472.44|31
1735058640000|2024-12-24 16:44:00|474.8|472.5|475.05|472.75|475.07|472.77|474.79|472.49|28
1735058650000|2024-12-24 16:44:10|475.03|472.73|474.92|472.62|475.03|472.73|474.91|472.61|25
1735058660000|2024-12-24 16:44:20|474.88|472.58|475.06|472.76|475.07|472.77|474.88|472.58|26
1735058670000|2024-12-24 16:44:30|475.05|472.75|474.97|472.67|475.15|472.85|474.96|472.66|24
1735058680000|2024-12-24 16:44:40|474.98|472.68|475.17|472.87|475.19|472.89|474.97|472.67|26
1735058690000|2024-12-24 16:44:50|475.16|472.86|475.1|472.8|475.24|472.94|475.1|472.8|25
1735058700000|2024-12-24 16:45:00|475.08|472.78|475.33|473.03|475.36|473.06|475.08|472.78|27
1735058710000|2024-12-24 16:45:10|475.34|473.04|475.12|472.82|475.45|473.15|475.11|472.81|26
1735058720000|2024-12-24 16:45:20|475.09|472.79|475.02|472.72|475.26|472.96|475.02|472.72|27
1735058730000|2024-12-24 16:45:30|475.03|472.73|474.95|472.65|475.04|472.74|474.92|472.62|25
1735058740000|2024-12-24 16:45:40|474.92|472.62|475.02|472.72|475.07|472.77|474.88|472.58|17
1735058750000|2024-12-24 16:45:50|474.98|472.68|474.92|472.62|475.03|472.73|474.9|472.6|19
1735058760000|2024-12-24 16:46:00|474.89|472.59|474.86|472.56|474.89|472.59|474.72|472.42|28
1735058770000|2024-12-24 16:46:10|474.84|472.54|475.15|472.85|475.16|472.86|474.83|472.53|25
1735058780000|2024-12-24 16:46:20|475.14|472.84|475.61|473.31|475.64|473.34|475.14|472.84|26
1735058790000|2024-12-24 16:46:30|475.63|473.33|475.7|473.4|475.75|473.45|475.62|473.32|20
1735058800000|2024-12-24 16:46:40|475.68|473.38|475.55|473.25|475.68|473.38|475.5|473.2|22
1735058810000|2024-12-24 16:46:50|475.6|473.3|475.26|472.96|475.72|473.42|475.26|472.96|23
1735058820000|2024-12-24 16:47:00|475.24|472.94|475.15|472.85|475.24|472.94|475.06|472.76|24
1735058830000|2024-12-24 16:47:10|475.16|472.86|475.04|472.74|475.16|472.86|475.04|472.74|20
1735058840000|2024-12-24 16:47:20|475.05|472.75|474.88|472.58|475.09|472.79|474.86|472.56|22
1735058850000|2024-12-24 16:47:30|474.87|472.57|474.79|472.49|474.89|472.59|474.7|472.4|27
1735058860000|2024-12-24 16:47:40|474.75|472.45|474.4|472.1|474.75|472.45|474.37|472.07|26
1735058870000|2024-12-24 16:47:50|474.38|472.08|474.78|472.48|474.79|472.49|474.34|472.04|24
1735058880000|2024-12-24 16:48:00|474.79|472.49|474.77|472.47|474.83|472.53|474.72|472.42|21
1735058890000|2024-12-24 16:48:10|474.78|472.48|474.7|472.4|474.88|472.58|474.66|472.36|28
1735058900000|2024-12-24 16:48:20|474.69|472.39|474.58|472.28|474.69|472.39|474.54|472.24|18
1735058910000|2024-12-24 16:48:30|474.6|472.3|474.76|472.46|474.84|472.54|474.6|472.3|23
1735058920000|2024-12-24 16:48:40|474.75|472.45|474.7|472.4|474.75|472.45|474.69|472.39|17
1735058930000|2024-12-24 16:48:50|474.68|472.38|474.78|472.48|474.86|472.56|474.57|472.27|20
1735058940000|2024-12-24 16:49:00|474.79|472.49|474.41|472.11|474.84|472.54|474.4|472.1|25
1735058950000|2024-12-24 16:49:10|474.4|472.1|474.63|472.33|474.65|472.35|474.29|471.99|29
1735058960000|2024-12-24 16:49:20|474.62|472.32|474.6|472.3|474.62|472.32|474.57|472.27|21
1735058970000|2024-12-24 16:49:30|474.66|472.36|474.7|472.4|474.73|472.43|474.58|472.28|19
1735058980000|2024-12-24 16:49:40|474.69|472.39|474.47|472.17|474.69|472.39|474.46|472.16|23
1735058990000|2024-12-24 16:49:50|474.51|472.21|474.28|471.98|474.51|472.21|474.28|471.98|22
1735059000000|2024-12-24 16:50:00|474.29|471.99|474.47|472.17|474.47|472.17|474.25|471.95|23
1735059010000|2024-12-24 16:50:10|474.49|472.19|474.78|472.48|474.79|472.49|474.49|472.19|25
1735059020000|2024-12-24 16:50:20|474.77|472.47|475.22|472.92|475.23|472.93|474.75|472.45|29
1735059030000|2024-12-24 16:50:30|475.25|472.95|475.04|472.74|475.25|472.95|474.94|472.64|25
1735059040000|2024-12-24 16:50:40|475.07|472.77|474.79|472.49|475.07|472.77|474.77|472.47|24
1735059050000|2024-12-24 16:50:50|474.73|472.43|475.01|472.71|475.05|472.75|474.68|472.38|20
1735059060000|2024-12-24 16:51:00|474.99|472.69|475.19|472.89|475.19|472.89|474.97|472.67|26
1735059070000|2024-12-24 16:51:10|475.16|472.86|474.94|472.64|475.16|472.86|474.93|472.63|23
1735059080000|2024-12-24 16:51:20|474.93|472.63|475|472.7|475.17|472.87|474.93|472.63|29
1735059090000|2024-12-24 16:51:30|475.01|472.71|475.05|472.75|475.07|472.77|474.98|472.68|22
1735059100000|2024-12-24 16:51:40|475.06|472.76|475.1|472.8|475.22|472.92|475.06|472.76|18
1735059110000|2024-12-24 16:51:50|475.11|472.81|475.34|473.04|475.34|473.04|475.1|472.8|21
1735059120000|2024-12-24 16:52:00|475.31|473.01|475.06|472.76|475.4|473.1|475.06|472.76|26
1735059130000|2024-12-24 16:52:10|475.05|472.75|474.93|472.63|475.05|472.75|474.93|472.63|22
1735059140000|2024-12-24 16:52:20|474.91|472.61|474.98|472.68|475.06|472.76|474.91|472.61|21
1735059150000|2024-12-24 16:52:30|475|472.7|475.3|473|475.42|473.12|474.99|472.69|23
1735059160000|2024-12-24 16:52:40|475.31|473.01|475.08|472.78|475.33|473.03|475.08|472.78|21
1735059170000|2024-12-24 16:52:50|475.09|472.79|475.13|472.83|475.24|472.94|475.03|472.73|33
1735059180000|2024-12-24 16:53:00|475.11|472.81|475.02|472.72|475.11|472.81|475.01|472.71|19
1735059190000|2024-12-24 16:53:10|475.06|472.76|475.02|472.72|475.09|472.79|475.02|472.72|14
1735059200000|2024-12-24 16:53:20|475.03|472.73|474.79|472.49|475.06|472.76|474.78|472.48|24
1735059210000|2024-12-24 16:53:30|474.8|472.5|474.78|472.48|474.92|472.62|474.76|472.46|27
1735059220000|2024-12-24 16:53:40|474.79|472.49|474.68|472.38|474.79|472.49|474.48|472.18|30
1735059230000|2024-12-24 16:53:50|474.65|472.35|474.58|472.28|474.65|472.35|474.58|472.28|14
1735059240000|2024-12-24 16:54:00|474.55|472.25|474.48|472.18|474.61|472.31|474.44|472.14|31
1735059250000|2024-12-24 16:54:10|474.46|472.16|474.34|472.04|474.48|472.18|474.27|471.97|29
1735059260000|2024-12-24 16:54:20|474.35|472.05|474.64|472.34|474.74|472.44|474.34|472.04|25
1735059270000|2024-12-24 16:54:30|474.63|472.33|474.51|472.21|474.64|472.34|474.37|472.07|27
1735059280000|2024-12-24 16:54:40|474.53|472.23|474.55|472.25|474.68|472.38|474.52|472.22|22
1735059290000|2024-12-24 16:54:50|474.59|472.29|474.62|472.32|474.62|472.32|474.55|472.25|20
1735059300000|2024-12-24 16:55:00|474.57|472.27|474.69|472.39|474.77|472.47|474.53|472.23|21
1735059310000|2024-12-24 16:55:10|474.7|472.4|474.84|472.54|474.87|472.57|474.7|472.4|18
1735059320000|2024-12-24 16:55:20|474.93|472.63|475.37|473.07|475.45|473.15|474.93|472.63|25
1735059330000|2024-12-24 16:55:30|475.36|473.06|475.23|472.93|475.39|473.09|475.19|472.89|26
1735059340000|2024-12-24 16:55:40|475.26|472.96|475.11|472.81|475.26|472.96|475.1|472.8|22
1735059350000|2024-12-24 16:55:50|475.03|472.73|475.1|472.8|475.19|472.89|474.99|472.69|21
1735059360000|2024-12-24 16:56:00|475.09|472.79|475.29|472.99|475.31|473.01|475.09|472.79|23
1735059370000|2024-12-24 16:56:10|475.3|473|475.18|472.88|475.3|473|475.07|472.77|24
1735059380000|2024-12-24 16:56:20|475.21|472.91|475.24|472.94|475.24|472.94|475.11|472.81|17
1735059390000|2024-12-24 16:56:30|475.25|472.95|475.49|473.19|475.66|473.36|475.23|472.93|28
1735059400000|2024-12-24 16:56:40|475.52|473.22|475.56|473.26|475.59|473.29|475.38|473.08|32
1735059410000|2024-12-24 16:56:50|475.47|473.17|475.56|473.26|475.58|473.28|475.46|473.16|23
1735059420000|2024-12-24 16:57:00|475.58|473.28|475.74|473.44|475.85|473.55|475.56|473.26|21
1735059430000|2024-12-24 16:57:10|475.73|473.43|475.43|473.13|475.75|473.45|475.37|473.07|25
1735059440000|2024-12-24 16:57:20|475.44|473.14|475.37|473.07|475.45|473.15|475.37|473.07|24
1735059450000|2024-12-24 16:57:30|475.36|473.06|475.39|473.09|475.47|473.17|475.31|473.01|27
1735059460000|2024-12-24 16:57:40|475.38|473.08|475.3|473|475.38|473.08|475.29|472.99|27
1735059470000|2024-12-24 16:57:50|475.34|473.04|475.22|472.92|475.35|473.05|475.18|472.88|26
1735059480000|2024-12-24 16:58:00|475.18|472.88|475.37|473.07|475.59|473.29|475.18|472.88|30
1735059490000|2024-12-24 16:58:10|475.38|473.08|475.23|472.93|475.46|473.16|475.22|472.92|23
1735059500000|2024-12-24 16:58:20|475.22|472.92|475.26|472.96|475.36|473.06|475.19|472.89|20
1735059510000|2024-12-24 16:58:30|475.19|472.89|475.34|473.04|475.36|473.06|475.15|472.85|18
1735059520000|2024-12-24 16:58:40|475.29|472.99|475.46|473.16|475.48|473.18|475.29|472.99|24
1735059530000|2024-12-24 16:58:50|475.44|473.14|475.25|472.95|475.44|473.14|475.2|472.9|25
1735059540000|2024-12-24 16:59:00|475.22|472.92|474.95|472.65|475.22|472.92|474.95|472.65|21
1735059550000|2024-12-24 16:59:10|474.97|472.67|474.76|472.46|474.97|472.67|474.71|472.41|20
1735059560000|2024-12-24 16:59:20|474.79|472.49|474.83|472.53|474.89|472.59|474.75|472.45|13
1735059570000|2024-12-24 16:59:30|474.81|472.51|474.98|472.68|474.98|472.68|474.78|472.48|19
1735059580000|2024-12-24 16:59:40|474.99|472.69|474.85|472.55|475.07|472.77|474.83|472.53|30
1735059590000|2024-12-24 16:59:50|474.86|472.56|474.77|472.47|474.86|472.56|474.76|472.46|26
1735059600000|2024-12-24 17:00:00|474.81|472.51|474.73|472.43|474.91|472.61|474.62|472.32|24
1735059610000|2024-12-24 17:00:10|474.74|472.44|474.93|472.63|474.97|472.67|474.62|472.32|26
1735059620000|2024-12-24 17:00:20|474.88|472.58|475.01|472.71|475.07|472.77|474.83|472.53|21
1735059630000|2024-12-24 17:00:30|475.05|472.75|474.77|472.47|475.05|472.75|474.77|472.47|21
1735059640000|2024-12-24 17:00:40|474.76|472.46|475.07|472.77|475.09|472.79|474.74|472.44|28
1735059650000|2024-12-24 17:00:50|475.06|472.76|475.14|472.84|475.16|472.86|475.05|472.75|22
1735059660000|2024-12-24 17:01:00|475.12|472.82|475.16|472.86|475.18|472.88|475.04|472.74|29
1735059670000|2024-12-24 17:01:10|475.15|472.85|475.27|472.97|475.56|473.26|475.15|472.85|33
1735059680000|2024-12-24 17:01:20|475.26|472.96|475.26|472.96|475.28|472.98|475.22|472.92|21
1735059690000|2024-12-24 17:01:30|475.23|472.93|475.15|472.85|475.23|472.93|475.04|472.74|22
1735059700000|2024-12-24 17:01:40|475.16|472.86|475.47|473.17|475.51|473.21|475.16|472.86|27
1735059710000|2024-12-24 17:01:50|475.51|473.21|475.96|473.66|475.96|473.66|475.48|473.18|30
1735059720000|2024-12-24 17:02:00|475.95|473.65|475.99|473.69|476.12|473.82|475.86|473.56|32
1735059730000|2024-12-24 17:02:10|475.93|473.63|476.04|473.74|476.06|473.76|475.93|473.63|24
1735059740000|2024-12-24 17:02:20|476.05|473.75|476|473.7|476.21|473.91|475.98|473.68|31
1735059750000|2024-12-24 17:02:30|475.94|473.64|475.93|473.63|476|473.7|475.89|473.59|17
1735059760000|2024-12-24 17:02:40|475.96|473.66|476.12|473.82|476.21|473.91|475.96|473.66|22
1735059770000|2024-12-24 17:02:50|476.13|473.83|476|473.7|476.15|473.85|475.81|473.51|31
1735059780000|2024-12-24 17:03:00|475.95|473.65|475.85|473.55|476.01|473.71|475.77|473.47|31
1735059790000|2024-12-24 17:03:10|475.87|473.57|475.86|473.56|476.05|473.75|475.83|473.53|26
1735059800000|2024-12-24 17:03:20|475.88|473.58|475.96|473.66|476|473.7|475.81|473.51|25
1735059810000|2024-12-24 17:03:30|475.95|473.65|476.05|473.75|476.09|473.79|475.94|473.64|28
1735059820000|2024-12-24 17:03:40|476.16|473.86|476.26|473.96|476.26|473.96|476.1|473.8|22
1735059830000|2024-12-24 17:03:50|476.25|473.95|476.03|473.73|476.26|473.96|476.03|473.73|29
1735059840000|2024-12-24 17:04:00|476.02|473.72|476.16|473.86|476.17|473.87|475.93|473.63|26
1735059850000|2024-12-24 17:04:10|476.15|473.85|476.27|473.97|476.36|474.06|476.15|473.85|24
1735059860000|2024-12-24 17:04:20|476.28|473.98|476.14|473.84|476.28|473.98|476.12|473.82|18
1735059870000|2024-12-24 17:04:30|476.12|473.82|476.39|474.09|476.42|474.12|476.09|473.79|30
1735059880000|2024-12-24 17:04:40|476.51|474.21|476.42|474.12|476.52|474.22|476.42|474.12|18
1735059890000|2024-12-24 17:04:50|476.41|474.11|476.39|474.09|476.43|474.13|476.34|474.04|26
1735059900000|2024-12-24 17:05:00|476.37|474.07|476.49|474.19|476.49|474.19|476.32|474.02|23
1735059910000|2024-12-24 17:05:10|476.5|474.2|476.8|474.5|476.84|474.54|476.47|474.17|29
1735059920000|2024-12-24 17:05:20|476.79|474.49|476.53|474.23|476.83|474.53|476.5|474.2|24
1735059930000|2024-12-24 17:05:30|476.56|474.26|476.32|474.02|476.56|474.26|476.32|474.02|26
1735059940000|2024-12-24 17:05:40|476.3|474|476.11|473.81|476.3|474|475.87|473.57|30
1735059950000|2024-12-24 17:05:50|476.09|473.79|476.15|473.85|476.15|473.85|476.01|473.71|22
1735059960000|2024-12-24 17:06:00|476.17|473.87|476.1|473.8|476.17|473.87|475.98|473.68|22
1735059970000|2024-12-24 17:06:10|476.11|473.81|476.16|473.86|476.26|473.96|476.08|473.78|20
1735059980000|2024-12-24 17:06:20|476.18|473.88|476.24|473.94|476.32|474.02|476.18|473.88|23
1735059990000|2024-12-24 17:06:30|476.21|473.91|476.37|474.07|476.43|474.13|476.21|473.91|19
1735060000000|2024-12-24 17:06:40|476.38|474.08|476.4|474.1|476.46|474.16|476.35|474.05|25
1735060010000|2024-12-24 17:06:50|476.42|474.12|476.26|473.96|476.42|474.12|476.26|473.96|12
1735060020000|2024-12-24 17:07:00|476.31|474.01|476.32|474.02|476.33|474.03|476.31|474.01|5
1735060030000|2024-12-24 17:07:10|476.31|474.01|476.26|473.96|476.35|474.05|476.26|473.96|21
1735060050000|2024-12-24 17:07:30|476.29|473.99|476.33|474.03|476.33|474.03|476.29|473.99|2
1735060060000|2024-12-24 17:07:40|476.35|474.05|476.27|473.97|476.38|474.08|476.2|473.9|21
1735060070000|2024-12-24 17:07:50|476.28|473.98|476.03|473.73|476.31|474.01|476.03|473.73|18
1735060080000|2024-12-24 17:08:00|476.02|473.72|475.88|473.58|476.07|473.77|475.85|473.55|30
1735060090000|2024-12-24 17:08:10|475.81|473.51|475.85|473.55|475.86|473.56|475.72|473.42|20
1735060100000|2024-12-24 17:08:20|475.89|473.59|475.87|473.57|476|473.7|475.87|473.57|23
1735060110000|2024-12-24 17:08:30|475.86|473.56|475.73|473.43|475.87|473.57|475.73|473.43|18
1735060120000|2024-12-24 17:08:40|475.71|473.41|475.62|473.32|475.71|473.41|475.6|473.3|25
1735060130000|2024-12-24 17:08:50|475.66|473.36|475.39|473.09|475.66|473.36|475.39|473.09|31
1735060140000|2024-12-24 17:09:00|475.4|473.1|475.49|473.19|475.59|473.29|475.36|473.06|22
1735060150000|2024-12-24 17:09:10|475.47|473.17|475.77|473.47|475.77|473.47|475.47|473.17|25
1735060160000|2024-12-24 17:09:20|475.76|473.46|475.49|473.19|475.76|473.46|475.49|473.19|28
1735060170000|2024-12-24 17:09:30|475.57|473.27|475.6|473.3|475.62|473.32|475.52|473.22|29
1735060180000|2024-12-24 17:09:40|475.58|473.28|475.54|473.24|475.7|473.4|475.51|473.21|25
1735060190000|2024-12-24 17:09:50|475.53|473.23|475.53|473.23|475.53|473.23|475.39|473.09|22
1735060200000|2024-12-24 17:10:00|475.57|473.27|475.69|473.39|475.77|473.47|475.55|473.25|20
1735060210000|2024-12-24 17:10:10|475.67|473.37|475.72|473.42|475.81|473.51|475.61|473.31|19
1735060220000|2024-12-24 17:10:20|475.69|473.39|475.69|473.39|475.74|473.44|475.56|473.26|26
1735060230000|2024-12-24 17:10:30|475.67|473.37|475.73|473.43|475.76|473.46|475.61|473.31|28
1735060240000|2024-12-24 17:10:40|475.74|473.44|475.69|473.39|475.74|473.44|475.68|473.38|21
1735060250000|2024-12-24 17:10:50|475.7|473.4|476.04|473.74|476.08|473.78|475.7|473.4|26
1735060260000|2024-12-24 17:11:00|476.02|473.72|476.2|473.9|476.23|473.93|475.99|473.69|30
1735060270000|2024-12-24 17:11:10|476.19|473.89|476.17|473.87|476.31|474.01|476.17|473.87|30
1735060280000|2024-12-24 17:11:20|476.18|473.88|476.35|474.05|476.37|474.07|476.17|473.87|27
1735060290000|2024-12-24 17:11:30|476.37|474.07|476.44|474.14|476.47|474.17|476.34|474.04|30
1735060300000|2024-12-24 17:11:40|476.46|474.16|476.45|474.15|476.57|474.27|476.42|474.12|28
1735060310000|2024-12-24 17:11:50|476.43|474.13|476.35|474.05|476.43|474.13|476.3|474|25
1735060320000|2024-12-24 17:12:00|476.25|473.95|476.53|474.23|476.54|474.24|476.21|473.91|30
1735060330000|2024-12-24 17:12:10|476.51|474.21|476.42|474.12|476.51|474.21|476.42|474.12|22
1735060340000|2024-12-24 17:12:20|476.32|474.02|476.82|474.52|476.87|474.57|476.32|474.02|31
1735060350000|2024-12-24 17:12:30|476.79|474.49|476.75|474.45|476.79|474.49|476.71|474.41|14
1735060360000|2024-12-24 17:12:40|476.74|474.44|476.79|474.49|476.85|474.55|476.72|474.42|27
1735060370000|2024-12-24 17:12:50|476.8|474.5|476.78|474.48|476.82|474.52|476.72|474.42|28
1735060380000|2024-12-24 17:13:00|476.77|474.47|476.69|474.39|476.81|474.51|476.65|474.35|23
1735060390000|2024-12-24 17:13:10|476.68|474.38|476.8|474.5|476.89|474.59|476.68|474.38|27
1735060400000|2024-12-24 17:13:20|476.81|474.51|476.91|474.61|476.91|474.61|476.78|474.48|25
1735060410000|2024-12-24 17:13:30|476.87|474.57|476.72|474.42|476.87|474.57|476.7|474.4|20
1735060420000|2024-12-24 17:13:40|476.71|474.41|476.9|474.6|476.91|474.61|476.71|474.41|22
1735060430000|2024-12-24 17:13:50|476.89|474.59|476.72|474.42|476.89|474.59|476.62|474.32|31
1735060440000|2024-12-24 17:14:00|476.7|474.4|476.7|474.4|476.76|474.46|476.59|474.29|26
1735060450000|2024-12-24 17:14:10|476.68|474.38|476.64|474.34|476.69|474.39|476.6|474.3|23
1735060460000|2024-12-24 17:14:20|476.63|474.33|476.4|474.1|476.63|474.33|476.35|474.05|24
1735060470000|2024-12-24 17:14:30|476.42|474.12|476.1|473.8|476.46|474.16|476.07|473.77|26
1735060480000|2024-12-24 17:14:40|476.09|473.79|476.21|473.91|476.29|473.99|476.09|473.79|33
1735060490000|2024-12-24 17:14:50|476.25|473.95|476.33|474.03|476.43|474.13|476.21|473.91|29
1735060500000|2024-12-24 17:15:00|476.31|474.01|476.59|474.29|476.73|474.43|476.31|474.01|24
1735060510000|2024-12-24 17:15:10|476.63|474.33|476.73|474.43|476.77|474.47|476.58|474.28|29
1735060520000|2024-12-24 17:15:20|476.78|474.48|476.79|474.49|476.83|474.53|476.68|474.38|29
1735060530000|2024-12-24 17:15:30|476.85|474.55|476.58|474.28|476.85|474.55|476.58|474.28|30
1735060540000|2024-12-24 17:15:40|476.57|474.27|476.6|474.3|476.67|474.37|476.57|474.27|28
1735060550000|2024-12-24 17:15:50|476.59|474.29|476.5|474.2|476.67|474.37|476.48|474.18|23
1735060560000|2024-12-24 17:16:00|476.49|474.19|476.47|474.17|476.56|474.26|476.47|474.17|24
1735060570000|2024-12-24 17:16:10|476.48|474.18|476.47|474.17|476.55|474.25|476.47|474.17|23
1735060580000|2024-12-24 17:16:20|476.46|474.16|476.46|474.16|476.66|474.36|476.46|474.16|21
1735060590000|2024-12-24 17:16:30|476.44|474.14|476.32|474.02|476.45|474.15|476.23|473.93|25
1735060600000|2024-12-24 17:16:40|476.33|474.03|476.25|473.95|476.33|474.03|476.18|473.88|29
1735060610000|2024-12-24 17:16:50|476.33|474.03|476.26|473.96|476.41|474.11|476.23|473.93|26
1735060620000|2024-12-24 17:17:00|476.3|474|476.22|473.92|476.33|474.03|476.22|473.92|25
1735060630000|2024-12-24 17:17:10|476.24|473.94|476.23|473.93|476.43|474.13|476.22|473.92|22
1735060640000|2024-12-24 17:17:20|476.22|473.92|476.39|474.09|476.46|474.16|476.22|473.92|22
1735060650000|2024-12-24 17:17:30|476.4|474.1|476.46|474.16|476.47|474.17|476.39|474.09|13
1735060660000|2024-12-24 17:17:40|476.45|474.15|476.64|474.34|476.66|474.36|476.45|474.15|20
1735060670000|2024-12-24 17:17:50|476.63|474.33|476.75|474.45|476.79|474.49|476.6|474.3|21
1735060680000|2024-12-24 17:18:00|476.77|474.47|476.65|474.35|476.87|474.57|476.57|474.27|27
1735060690000|2024-12-24 17:18:10|476.66|474.36|476.57|474.27|476.67|474.37|476.57|474.27|24
1735060700000|2024-12-24 17:18:20|476.56|474.26|476.29|473.99|476.56|474.26|476.29|473.99|26
1735060710000|2024-12-24 17:18:30|476.31|474.01|476.24|473.94|476.33|474.03|476.24|473.94|19
1735060720000|2024-12-24 17:18:40|476.23|473.93|476.15|473.85|476.25|473.95|476.06|473.76|21
1735060730000|2024-12-24 17:18:50|476.16|473.86|476.18|473.88|476.35|474.05|476.16|473.86|27
1735060740000|2024-12-24 17:19:00|476.16|473.86|475.7|473.4|476.2|473.9|475.7|473.4|24
1735060750000|2024-12-24 17:19:10|475.69|473.39|475.83|473.53|475.89|473.59|475.57|473.27|26
1735060760000|2024-12-24 17:19:20|475.84|473.54|475.53|473.23|475.84|473.54|475.53|473.23|14
1735060770000|2024-12-24 17:19:30|475.49|473.19|475.36|473.06|475.49|473.19|475.36|473.06|20
1735060780000|2024-12-24 17:19:40|475.35|473.05|475.43|473.13|475.43|473.13|475.19|472.89|20
1735060790000|2024-12-24 17:19:50|475.44|473.14|475.31|473.01|475.45|473.15|475.23|472.93|23
1735060800000|2024-12-24 17:20:00|475.27|472.97|475.09|472.79|475.28|472.98|475.09|472.79|23
1735060810000|2024-12-24 17:20:10|475.1|472.8|474.85|472.55|475.1|472.8|474.84|472.54|21
1735060820000|2024-12-24 17:20:20|474.86|472.56|475.19|472.89|475.19|472.89|474.85|472.55|21
1735060830000|2024-12-24 17:20:30|475.22|472.92|475.03|472.73|475.22|472.92|474.99|472.69|28
1735060840000|2024-12-24 17:20:40|475.05|472.75|475|472.7|475.1|472.8|474.88|472.58|32
1735060850000|2024-12-24 17:20:50|475.04|472.74|475.07|472.77|475.12|472.82|474.96|472.66|32
1735060860000|2024-12-24 17:21:00|475.1|472.8|475.31|473.01|475.41|473.11|475.1|472.8|31
1735060870000|2024-12-24 17:21:10|475.3|473|475.41|473.11|475.43|473.13|475.15|472.85|26
1735060880000|2024-12-24 17:21:20|475.45|473.15|475.41|473.11|475.45|473.15|475.34|473.04|22
1735060890000|2024-12-24 17:21:30|475.49|473.19|475.5|473.2|475.56|473.26|475.45|473.15|30
1735060900000|2024-12-24 17:21:40|475.49|473.19|475.48|473.18|475.57|473.27|475.46|473.16|23
1735060910000|2024-12-24 17:21:50|475.47|473.17|475.34|473.04|475.52|473.22|475.34|473.04|23
1735060920000|2024-12-24 17:22:00|475.35|473.05|475.15|472.85|475.36|473.06|475.07|472.77|31
1735060930000|2024-12-24 17:22:10|475.18|472.88|475.24|472.94|475.35|473.05|475.16|472.86|31
1735060940000|2024-12-24 17:22:20|475.22|472.92|475.37|473.07|475.4|473.1|475.16|472.86|30
1735060950000|2024-12-24 17:22:30|475.36|473.06|475.59|473.29|475.6|473.3|475.36|473.06|28
1735060960000|2024-12-24 17:22:40|475.55|473.25|475.61|473.31|475.61|473.31|475.37|473.07|27
1735060970000|2024-12-24 17:22:50|475.6|473.3|475.39|473.09|475.63|473.33|475.37|473.07|26
1735060980000|2024-12-24 17:23:00|475.37|473.07|475.08|472.78|475.42|473.12|475.08|472.78|30
1735060990000|2024-12-24 17:23:10|475.21|472.91|475.2|472.9|475.32|473.02|475.13|472.83|23
1735061000000|2024-12-24 17:23:20|475.17|472.87|474.99|472.69|475.17|472.87|474.89|472.59|32
1735061010000|2024-12-24 17:23:30|475|472.7|475.06|472.76|475.06|472.76|474.94|472.64|14
1735061020000|2024-12-24 17:23:40|475.05|472.75|475.16|472.86|475.16|472.86|474.96|472.66|27
1735061030000|2024-12-24 17:23:50|475.1|472.8|475.32|473.02|475.36|473.06|475.08|472.78|23
1735061040000|2024-12-24 17:24:00|475.3|473|475.46|473.16|475.53|473.23|475.3|473|27
1735061050000|2024-12-24 17:24:10|475.48|473.18|475.47|473.17|475.57|473.27|475.47|473.17|29
1735061060000|2024-12-24 17:24:20|475.48|473.18|475.46|473.16|475.49|473.19|475.35|473.05|26
1735061070000|2024-12-24 17:24:30|475.45|473.15|475.47|473.17|475.52|473.22|475.36|473.06|27
1735061080000|2024-12-24 17:24:40|475.46|473.16|475.32|473.02|475.46|473.16|475.32|473.02|25
1735061090000|2024-12-24 17:24:50|475.36|473.06|475.36|473.06|475.48|473.18|475.34|473.04|22
1735061100000|2024-12-24 17:25:00|475.37|473.07|475.81|473.51|475.81|473.51|475.28|472.98|28
1735061110000|2024-12-24 17:25:10|475.83|473.53|475.72|473.42|475.84|473.54|475.7|473.4|20
1735061120000|2024-12-24 17:25:20|475.71|473.41|475.76|473.46|475.77|473.47|475.63|473.33|21
1735061130000|2024-12-24 17:25:30|475.72|473.42|475.79|473.49|475.92|473.62|475.72|473.42|20
1735061140000|2024-12-24 17:25:40|475.82|473.52|475.88|473.58|475.91|473.61|475.77|473.47|19
1735061150000|2024-12-24 17:25:50|475.94|473.64|475.84|473.54|476.01|473.71|475.8|473.5|29
1735061160000|2024-12-24 17:26:00|475.81|473.51|475.96|473.66|475.98|473.68|475.81|473.51|27
1735061170000|2024-12-24 17:26:10|475.98|473.68|475.96|473.66|475.98|473.68|475.9|473.6|23
1735061180000|2024-12-24 17:26:20|475.95|473.65|475.98|473.68|476.04|473.74|475.93|473.63|27
1735061190000|2024-12-24 17:26:30|476.01|473.71|475.73|473.43|476.04|473.74|475.73|473.43|30
1735061200000|2024-12-24 17:26:40|475.74|473.44|475.75|473.45|475.8|473.5|475.73|473.43|17
1735061210000|2024-12-24 17:26:50|475.84|473.54|475.82|473.52|475.89|473.59|475.82|473.52|9
1735061220000|2024-12-24 17:27:00|475.88|473.58|475.94|473.64|475.95|473.65|475.86|473.56|12
1735061230000|2024-12-24 17:27:10|475.91|473.61|475.87|473.57|475.98|473.68|475.87|473.57|28
1735061240000|2024-12-24 17:27:20|475.89|473.59|476.08|473.78|476.09|473.79|475.88|473.58|23
1735061250000|2024-12-24 17:27:30|476.05|473.75|476.03|473.73|476.19|473.89|476|473.7|26
1735061260000|2024-12-24 17:27:40|476.02|473.72|475.98|473.68|476.04|473.74|475.98|473.68|17
1735061270000|2024-12-24 17:27:50|475.99|473.69|476.01|473.71|476.01|473.71|475.97|473.67|13
1735061280000|2024-12-24 17:28:00|476.08|473.78|476.3|474|476.34|474.04|476.06|473.76|28
1735061290000|2024-12-24 17:28:10|476.32|474.02|476.23|473.93|476.38|474.08|476.2|473.9|25
1735061300000|2024-12-24 17:28:20|476.24|473.94|476.23|473.93|476.29|473.99|476.2|473.9|25
1735061310000|2024-12-24 17:28:30|476.24|473.94|476.05|473.75|476.26|473.96|476.03|473.73|18
1735061320000|2024-12-24 17:28:40|476.08|473.78|475.96|473.66|476.09|473.79|475.95|473.65|23
1735061330000|2024-12-24 17:28:50|475.95|473.65|475.92|473.62|476.02|473.72|475.92|473.62|21
1735061340000|2024-12-24 17:29:00|475.93|473.63|475.89|473.59|475.93|473.63|475.89|473.59|7
1735061350000|2024-12-24 17:29:10|475.9|473.6|475.6|473.3|475.91|473.61|475.57|473.27|24
1735061360000|2024-12-24 17:29:20|475.58|473.28|475.45|473.15|475.58|473.28|475.3|473|26
1735061370000|2024-12-24 17:29:30|475.43|473.13|475.22|472.92|475.44|473.14|475.16|472.86|31
1735061380000|2024-12-24 17:29:40|475.23|472.93|475.13|472.83|475.24|472.94|475.1|472.8|26
1735061390000|2024-12-24 17:29:50|475.14|472.84|475.17|472.87|475.22|472.92|475.11|472.81|20
1735061400000|2024-12-24 17:30:00|475.15|472.85|475.33|473.03|475.33|473.03|475.11|472.81|29
1735061410000|2024-12-24 17:30:10|475.34|473.04|475.13|472.83|475.36|473.06|475.1|472.8|26
1735061420000|2024-12-24 17:30:20|475.1|472.8|475.19|472.89|475.23|472.93|475.07|472.77|23
1735061430000|2024-12-24 17:30:30|475.2|472.9|475.26|472.96|475.26|472.96|475.15|472.85|24
1735061440000|2024-12-24 17:30:40|475.28|472.98|475.19|472.89|475.29|472.99|475.14|472.84|26
1735061450000|2024-12-24 17:30:50|475.17|472.87|475.2|472.9|475.24|472.94|475.08|472.78|27
1735061460000|2024-12-24 17:31:00|475.17|472.87|475.36|473.06|475.41|473.11|475.11|472.81|22
1735061470000|2024-12-24 17:31:10|475.33|473.03|475.15|472.85|475.36|473.06|475.12|472.82|12
1735061480000|2024-12-24 17:31:20|475.18|472.88|474.94|472.64|475.2|472.9|474.93|472.63|27
1735061490000|2024-12-24 17:31:30|475|472.7|475.18|472.88|475.21|472.91|474.97|472.67|28
1735061500000|2024-12-24 17:31:40|475.16|472.86|475.08|472.78|475.21|472.91|475.08|472.78|19
1735061510000|2024-12-24 17:31:50|475.02|472.72|475.18|472.88|475.19|472.89|474.9|472.6|20
1735061520000|2024-12-24 17:32:00|475.19|472.89|475.43|473.13|475.45|473.15|475.16|472.86|28
1735061530000|2024-12-24 17:32:10|475.41|473.11|475.64|473.34|475.66|473.36|475.41|473.11|29
1735061540000|2024-12-24 17:32:20|475.61|473.31|475.51|473.21|475.66|473.36|475.51|473.21|28
1735061550000|2024-12-24 17:32:30|475.57|473.27|475.5|473.2|475.57|473.27|475.5|473.2|16
1735061560000|2024-12-24 17:32:40|475.51|473.21|475.51|473.21|475.54|473.24|475.5|473.2|11
1735061570000|2024-12-24 17:32:50|475.5|473.2|475.5|473.2|475.5|473.2|475.5|473.2|1
1735061580000|2024-12-24 17:33:00|475.42|473.12|475.32|473.02|475.42|473.12|475.32|473.02|4
1735061590000|2024-12-24 17:33:10|475.26|472.96|475.14|472.84|475.27|472.97|475.11|472.81|21
1735061600000|2024-12-24 17:33:20|475.17|472.87|474.95|472.65|475.19|472.89|474.95|472.65|30
1735061610000|2024-12-24 17:33:30|474.96|472.66|475.09|472.79|475.12|472.82|474.95|472.65|27
1735061620000|2024-12-24 17:33:40|475.1|472.8|475|472.7|475.1|472.8|474.98|472.68|18
1735061630000|2024-12-24 17:33:50|475.01|472.71|475.15|472.85|475.16|472.86|475.01|472.71|22
1735061640000|2024-12-24 17:34:00|475.16|472.86|475.25|472.95|475.33|473.03|475.16|472.86|22
1735061650000|2024-12-24 17:34:10|475.17|472.87|475.19|472.89|475.27|472.97|475.16|472.86|22
1735061660000|2024-12-24 17:34:20|475.15|472.85|475.41|473.11|475.42|473.12|475.15|472.85|19
1735061670000|2024-12-24 17:34:30|475.42|473.12|475.24|472.94|475.46|473.16|475.22|472.92|23
1735061680000|2024-12-24 17:34:40|475.22|472.92|475.46|473.16|475.46|473.16|475.22|472.92|9
1735061690000|2024-12-24 17:34:50|475.48|473.18|475.51|473.21|475.56|473.26|475.46|473.16|15
1735061700000|2024-12-24 17:35:00|475.52|473.22|475.9|473.6|475.93|473.63|475.52|473.22|27
1735061710000|2024-12-24 17:35:10|475.92|473.62|475.98|473.68|476.02|473.72|475.91|473.61|21
1735061720000|2024-12-24 17:35:20|475.97|473.67|476.25|473.95|476.3|474|475.97|473.67|29
1735061730000|2024-12-24 17:35:30|476.22|473.92|476.33|474.03|476.36|474.06|476.13|473.83|24
1735061740000|2024-12-24 17:35:40|476.35|474.05|475.96|473.66|476.37|474.07|475.94|473.64|16
1735061750000|2024-12-24 17:35:50|475.97|473.67|475.99|473.69|476.06|473.76|475.95|473.65|24
1735061760000|2024-12-24 17:36:00|475.96|473.66|476.14|473.84|476.19|473.89|475.96|473.66|27
1735061770000|2024-12-24 17:36:10|476.12|473.82|476.19|473.89|476.19|473.89|476|473.7|16
1735061780000|2024-12-24 17:36:20|476.18|473.88|476.09|473.79|476.2|473.9|475.96|473.66|22
1735061790000|2024-12-24 17:36:30|476.08|473.78|476.15|473.85|476.19|473.89|476.08|473.78|21
1735061800000|2024-12-24 17:36:40|476.14|473.84|476.18|473.88|476.21|473.91|476.14|473.84|19
1735061810000|2024-12-24 17:36:50|476.14|473.84|476.28|473.98|476.29|473.99|476.11|473.81|26
1735061820000|2024-12-24 17:37:00|476.29|473.99|476.81|474.51|476.81|474.51|476.28|473.98|31
1735061830000|2024-12-24 17:37:10|476.82|474.52|476.99|474.69|476.99|474.69|476.79|474.49|9
1735061840000|2024-12-24 17:37:20|476.92|474.62|476.87|474.57|476.96|474.66|476.84|474.54|29
1735061850000|2024-12-24 17:37:30|476.88|474.58|476.92|474.62|476.96|474.66|476.88|474.58|21
1735061860000|2024-12-24 17:37:40|476.96|474.66|476.87|474.57|476.96|474.66|476.87|474.57|17
1735061870000|2024-12-24 17:37:50|476.78|474.48|476.78|474.48|476.81|474.51|476.77|474.47|14
1735061880000|2024-12-24 17:38:00|476.79|474.49|476.88|474.58|476.97|474.67|476.79|474.49|23
1735061890000|2024-12-24 17:38:10|476.92|474.62|476.83|474.53|476.94|474.64|476.8|474.5|31
1735061900000|2024-12-24 17:38:20|476.82|474.52|476.72|474.42|476.83|474.53|476.72|474.42|8
1735061910000|2024-12-24 17:38:30|476.71|474.41|476.61|474.31|476.71|474.41|476.49|474.19|15
1735061920000|2024-12-24 17:38:40|476.65|474.35|476.29|473.99|476.65|474.35|476.28|473.98|12
1735061930000|2024-12-24 17:38:50|476.28|473.98|476.14|473.84|476.28|473.98|476.14|473.84|12
1735061940000|2024-12-24 17:39:00|476.24|473.94|476.32|474.02|476.38|474.08|476.23|473.93|25
1735061950000|2024-12-24 17:39:10|476.33|474.03|476.21|473.91|476.39|474.09|476.2|473.9|18
1735061960000|2024-12-24 17:39:20|476.17|473.87|476.17|473.87|476.2|473.9|476.16|473.86|6
1735061970000|2024-12-24 17:39:30|476.15|473.85|476.18|473.88|476.2|473.9|476.14|473.84|17
1735061980000|2024-12-24 17:39:40|476.19|473.89|476.32|474.02|476.41|474.11|476.16|473.86|14
1735061990000|2024-12-24 17:39:50|476.38|474.08|476.53|474.23|476.53|474.23|476.34|474.04|21
1735062000000|2024-12-24 17:40:00|476.52|474.22|476.35|474.05|476.52|474.22|476.33|474.03|30
1735062010000|2024-12-24 17:40:10|476.34|474.04|476.14|473.84|476.48|474.18|476.14|473.84|19
1735062020000|2024-12-24 17:40:20|476.17|473.87|476.25|473.95|476.35|474.05|476.16|473.86|20
1735062030000|2024-12-24 17:40:30|476.26|473.96|476.39|474.09|476.46|474.16|476.26|473.96|29
1735062040000|2024-12-24 17:40:40|476.38|474.08|476.48|474.18|476.49|474.19|476.38|474.08|22
1735062050000|2024-12-24 17:40:50|476.51|474.21|476.79|474.49|476.79|474.49|476.46|474.16|32
1735062060000|2024-12-24 17:41:00|476.77|474.47|476.57|474.27|476.83|474.53|476.55|474.25|27
1735062070000|2024-12-24 17:41:10|476.59|474.29|476.2|473.9|476.65|474.35|476.19|473.89|26
1735062080000|2024-12-24 17:41:20|476.19|473.89|476.3|474|476.36|474.06|476.19|473.89|27
1735062090000|2024-12-24 17:41:30|476.32|474.02|476.14|473.84|476.32|474.02|476.14|473.84|22
1735062150000|2024-12-24 17:42:30|476.19|473.89|476.19|473.89|476.29|473.99|476.14|473.84|22
1735062160000|2024-12-24 17:42:40|476.17|473.87|476.14|473.84|476.21|473.91|476.14|473.84|17
1735062170000|2024-12-24 17:42:50|476.18|473.88|476.14|473.84|476.19|473.89|476.14|473.84|4
1735062180000|2024-12-24 17:43:00|476.16|473.86|476.42|474.12|476.44|474.14|476.16|473.86|22
1735062190000|2024-12-24 17:43:10|476.41|474.11|476.38|474.08|476.47|474.17|476.38|474.08|21
1735062200000|2024-12-24 17:43:20|476.4|474.1|476.48|474.18|476.53|474.23|476.37|474.07|21
1735062210000|2024-12-24 17:43:30|476.5|474.2|476.36|474.06|476.5|474.2|476.34|474.04|29
1735062220000|2024-12-24 17:43:40|476.38|474.08|476.32|474.02|476.38|474.08|476.3|474|21
1735062230000|2024-12-24 17:43:50|476.36|474.06|476.42|474.12|476.42|474.12|476.29|473.99|29
1735062240000|2024-12-24 17:44:00|476.38|474.08|476.4|474.1|476.45|474.15|476.33|474.03|31
1735062250000|2024-12-24 17:44:10|476.38|474.08|476.17|473.87|476.41|474.11|476.17|473.87|22
1735062260000|2024-12-24 17:44:20|476.14|473.84|476.14|473.84|476.14|473.84|476.14|473.84|1
1735062310000|2024-12-24 17:45:10|475.97|473.67|475.57|473.27|475.97|473.67|475.55|473.25|8
1735062320000|2024-12-24 17:45:20|475.65|473.35|475.72|473.42|475.78|473.48|475.65|473.35|26
1735062330000|2024-12-24 17:45:30|475.73|473.43|475.67|473.37|475.75|473.45|475.65|473.35|22
1735062340000|2024-12-24 17:45:40|475.66|473.36|475.71|473.41|475.72|473.42|475.61|473.31|26
1735062350000|2024-12-24 17:45:50|475.75|473.45|475.91|473.61|475.92|473.62|475.72|473.42|21
1735062360000|2024-12-24 17:46:00|475.88|473.58|475.96|473.66|475.97|473.67|475.87|473.57|25
1735062370000|2024-12-24 17:46:10|475.92|473.62|476.14|473.84|476.21|473.91|475.79|473.49|32
1735062380000|2024-12-24 17:46:20|476.25|473.95|476.33|474.03|476.34|474.04|476.14|473.84|31
1735062390000|2024-12-24 17:46:30|476.32|474.02|476.38|474.08|476.38|474.08|476.29|473.99|19
1735062400000|2024-12-24 17:46:40|476.37|474.07|476.27|473.97|476.38|474.08|476.14|473.84|25
1735062410000|2024-12-24 17:46:50|476.29|473.99|476.2|473.9|476.34|474.04|476.2|473.9|24
1735062420000|2024-12-24 17:47:00|476.22|473.92|476.15|473.85|476.22|473.92|476.02|473.72|24
1735062430000|2024-12-24 17:47:10|476.14|473.84|476.21|473.91|476.24|473.94|476.13|473.83|24
1735062440000|2024-12-24 17:47:20|476.22|473.92|476.26|473.96|476.42|474.12|476.22|473.92|24
1735062450000|2024-12-24 17:47:30|476.42|474.12|476.52|474.22|476.53|474.23|476.42|474.12|18
1735062460000|2024-12-24 17:47:40|476.5|474.2|476.55|474.25|476.55|474.25|476.47|474.17|24
1735062470000|2024-12-24 17:47:50|476.59|474.29|476.61|474.31|476.66|474.36|476.51|474.21|28
1735062480000|2024-12-24 17:48:00|476.58|474.28|476.57|474.27|476.6|474.3|476.53|474.23|23
1735062490000|2024-12-24 17:48:10|476.56|474.26|476.58|474.28|476.7|474.4|476.54|474.24|32
1735062500000|2024-12-24 17:48:20|476.57|474.27|476.46|474.16|476.57|474.27|476.46|474.16|8
1735062510000|2024-12-24 17:48:30|476.51|474.21|476.5|474.2|476.53|474.23|476.49|474.19|6
1735062520000|2024-12-24 17:48:40|476.51|474.21|476.62|474.32|476.67|474.37|476.49|474.19|29
1735062530000|2024-12-24 17:48:50|476.67|474.37|476.68|474.38|476.7|474.4|476.64|474.34|29
1735062540000|2024-12-24 17:49:00|476.69|474.39|476.56|474.26|476.7|474.4|476.46|474.16|26
1735062550000|2024-12-24 17:49:10|476.52|474.22|476.46|474.16|476.58|474.28|476.46|474.16|20
1735062560000|2024-12-24 17:49:20|476.52|474.22|476.5|474.2|476.52|474.22|476.5|474.2|5
1735062570000|2024-12-24 17:49:30|476.49|474.19|476.46|474.16|476.51|474.21|476.46|474.16|10
1735062580000|2024-12-24 17:49:40|476.52|474.22|476.46|474.16|476.52|474.22|476.46|474.16|3
1735062600000|2024-12-24 17:50:00|476.5|474.2|476.58|474.28|476.64|474.34|476.49|474.19|18
1735062610000|2024-12-24 17:50:10|476.59|474.29|476.61|474.31|476.63|474.33|476.56|474.26|19
1735062620000|2024-12-24 17:50:20|476.6|474.3|476.65|474.35|476.65|474.35|476.6|474.3|16
1735062630000|2024-12-24 17:50:30|476.64|474.34|476.65|474.35|476.65|474.35|476.63|474.33|4
1735062640000|2024-12-24 17:50:40|476.63|474.33|476.46|474.16|476.63|474.33|476.46|474.16|11
1735062650000|2024-12-24 17:50:50|476.49|474.19|476.46|474.16|476.49|474.19|476.46|474.16|3
1735062670000|2024-12-24 17:51:10|476.53|474.23|476.54|474.24|476.62|474.32|476.51|474.21|13
1735062680000|2024-12-24 17:51:20|476.5|474.2|476.56|474.26|476.56|474.26|476.46|474.16|26
1735062690000|2024-12-24 17:51:30|476.57|474.27|476.56|474.26|476.65|474.35|476.51|474.21|16
1735062700000|2024-12-24 17:51:40|476.55|474.25|476.53|474.23|476.56|474.26|476.51|474.21|18
1735062710000|2024-12-24 17:51:50|476.52|474.22|476.65|474.35|476.65|474.35|476.51|474.21|20
1735062720000|2024-12-24 17:52:00|476.63|474.33|476.65|474.35|476.65|474.35|476.57|474.27|12
1735062730000|2024-12-24 17:52:10|476.58|474.28|476.62|474.32|476.63|474.33|476.56|474.26|22
1735062740000|2024-12-24 17:52:20|476.6|474.3|476.63|474.33|476.65|474.35|476.56|474.26|27
1735062750000|2024-12-24 17:52:30|476.65|474.35|476.57|474.27|476.65|474.35|476.56|474.26|8
1735062760000|2024-12-24 17:52:40|476.56|474.26|476.52|474.22|476.59|474.29|476.51|474.21|21
1735062770000|2024-12-24 17:52:50|476.57|474.27|476.58|474.28|476.65|474.35|476.55|474.25|14
1735062780000|2024-12-24 17:53:00|476.61|474.31|476.65|474.35|476.65|474.35|476.56|474.26|12
1735062790000|2024-12-24 17:53:10|476.59|474.29|476.52|474.22|476.65|474.35|476.52|474.22|16
1735062800000|2024-12-24 17:53:20|476.51|474.21|476.51|474.21|476.52|474.22|476.51|474.21|7
1735062810000|2024-12-24 17:53:30|476.52|474.22|476.57|474.27|476.61|474.31|476.51|474.21|8
1735062820000|2024-12-24 17:53:40|476.58|474.28|476.55|474.25|476.61|474.31|476.55|474.25|13
1735062830000|2024-12-24 17:53:50|476.56|474.26|476.6|474.3|476.65|474.35|476.55|474.25|9
1735062840000|2024-12-24 17:54:00|476.58|474.28|476.65|474.35|476.65|474.35|476.55|474.25|13
1735062870000|2024-12-24 17:54:30|476.64|474.34|476.65|474.35|476.65|474.35|476.64|474.34|2
1735062880000|2024-12-24 17:54:40|476.64|474.34|476.64|474.34|476.65|474.35|476.64|474.34|5
1735062890000|2024-12-24 17:54:50|476.65|474.35|476.61|474.31|476.65|474.35|476.61|474.31|5
1735062920000|2024-12-24 17:55:20|476.4|474.1|476.4|474.1|476.4|474.1|476.4|474.1|1
1735062930000|2024-12-24 17:55:30|476.11|473.81|476.18|473.88|476.26|473.96|476.05|473.75|27
1735062940000|2024-12-24 17:55:40|476.17|473.87|476.12|473.82|476.21|473.91|476.11|473.81|21
1735062950000|2024-12-24 17:55:50|476.11|473.81|476.06|473.76|476.11|473.81|475.96|473.66|25
1735062960000|2024-12-24 17:56:00|476.03|473.73|475.97|473.67|476.05|473.75|475.96|473.66|30
1735062970000|2024-12-24 17:56:10|475.96|473.66|475.79|473.49|476|473.7|475.77|473.47|23
1735062980000|2024-12-24 17:56:20|475.8|473.5|475.87|473.57|475.9|473.6|475.75|473.45|27
1735062990000|2024-12-24 17:56:30|475.88|473.58|475.8|473.5|475.88|473.58|475.78|473.48|23
1735063000000|2024-12-24 17:56:40|475.81|473.51|475.79|473.49|475.82|473.52|475.77|473.47|22
1735063010000|2024-12-24 17:56:50|475.8|473.5|475.98|473.68|476.01|473.71|475.8|473.5|25
1735063020000|2024-12-24 17:57:00|475.99|473.69|475.85|473.55|476|473.7|475.85|473.55|19
1735063030000|2024-12-24 17:57:10|475.86|473.56|476.11|473.81|476.11|473.81|475.86|473.56|29
1735063040000|2024-12-24 17:57:20|476.13|473.83|476.18|473.88|476.18|473.88|476.13|473.83|5
1735063090000|2024-12-24 17:58:10|476.22|473.92|476.26|473.96|476.26|473.96|476.22|473.92|2
1735063100000|2024-12-24 17:58:20|476.23|473.93|476.14|473.84|476.23|473.93|476.08|473.78|20
1735063110000|2024-12-24 17:58:30|476.15|473.85|476.11|473.81|476.17|473.87|476.1|473.8|29
1735063120000|2024-12-24 17:58:40|476.13|473.83|476.16|473.86|476.17|473.87|476.12|473.82|18
1735063130000|2024-12-24 17:58:50|476.2|473.9|476.17|473.87|476.2|473.9|476.14|473.84|20
1735063140000|2024-12-24 17:59:00|476.19|473.89|476.26|473.96|476.26|473.96|476.15|473.85|8
1735063150000|2024-12-24 17:59:10|476.29|473.99|477.06|474.76|477.06|474.76|476.29|473.99|10
1735063160000|2024-12-24 17:59:20|477.05|474.75|477.1|474.8|477.1|474.8|476.97|474.67|29
1735063170000|2024-12-24 17:59:30|477.14|474.84|477.27|474.97|477.31|475.01|477.14|474.84|27
1735063180000|2024-12-24 17:59:40|477.29|474.99|477.31|475.01|477.36|475.06|477.28|474.98|19
1735063190000|2024-12-24 17:59:50|477.34|475.04|477|474.7|477.34|475.04|476.95|474.65|24
1735063200000|2024-12-24 18:00:00|476.99|474.69|476.99|474.69|477.11|474.81|476.86|474.56|25
1735063210000|2024-12-24 18:00:10|477.03|474.73|477.17|474.87|477.24|474.94|476.97|474.67|28
1735063220000|2024-12-24 18:00:20|477.18|474.88|477.32|475.02|477.34|475.04|477.18|474.88|28
1735063230000|2024-12-24 18:00:30|477.35|475.05|477.42|475.12|477.42|475.12|477.25|474.95|28
1735063240000|2024-12-24 18:00:40|477.41|475.11|477.47|475.17|477.62|475.32|477.4|475.1|29
1735063250000|2024-12-24 18:00:50|477.5|475.2|477.42|475.12|477.51|475.21|477.36|475.06|19
1735063260000|2024-12-24 18:01:00|477.43|475.13|477.03|474.73|477.46|475.16|477|474.7|21
1735063270000|2024-12-24 18:01:10|477.02|474.72|477.23|474.93|477.23|474.93|476.97|474.67|25
1735063280000|2024-12-24 18:01:20|477.22|474.92|477.05|474.75|477.34|475.04|477.04|474.74|24
1735063290000|2024-12-24 18:01:30|477.04|474.74|477.19|474.89|477.21|474.91|477.03|474.73|23
1735063300000|2024-12-24 18:01:40|477.25|474.95|477.14|474.84|477.27|474.97|477.11|474.81|15
1735063310000|2024-12-24 18:01:50|477.12|474.82|477.03|474.73|477.15|474.85|476.95|474.65|26
1735063320000|2024-12-24 18:02:00|477|474.7|477.09|474.79|477.12|474.82|476.98|474.68|25
1735063330000|2024-12-24 18:02:10|477.07|474.77|477.1|474.8|477.15|474.85|477.06|474.76|20
1735063340000|2024-12-24 18:02:20|477.11|474.81|477.12|474.82|477.15|474.85|477.11|474.81|9
1735063350000|2024-12-24 18:02:30|477.1|474.8|477.15|474.85|477.15|474.85|477.1|474.8|9
1735063420000|2024-12-24 18:03:40|477.14|474.84|477.05|474.75|477.14|474.84|477.02|474.72|16
1735063430000|2024-12-24 18:03:50|477.04|474.74|477.03|474.73|477.09|474.79|477.02|474.72|24
1735063440000|2024-12-24 18:04:00|477.02|474.72|477.09|474.79|477.15|474.85|477.02|474.72|22
1735063450000|2024-12-24 18:04:10|477.08|474.78|477.06|474.76|477.09|474.79|476.92|474.62|23
1735063460000|2024-12-24 18:04:20|477.08|474.78|477.03|474.73|477.08|474.78|477|474.7|14
1735063470000|2024-12-24 18:04:30|477.02|474.72|476.79|474.49|477.02|474.72|476.79|474.49|19
1735063480000|2024-12-24 18:04:40|476.81|474.51|476.55|474.25|476.81|474.51|476.36|474.06|27
1735063490000|2024-12-24 18:04:50|476.56|474.26|476.55|474.25|476.59|474.29|476.55|474.25|11
1735063500000|2024-12-24 18:05:00|476.45|474.15|476.42|474.12|476.45|474.15|476.29|473.99|17
1735063510000|2024-12-24 18:05:10|476.39|474.09|476.19|473.89|476.39|474.09|476.18|473.88|25
1735063520000|2024-12-24 18:05:20|476.18|473.88|476.13|473.83|476.19|473.89|476.1|473.8|19
1735063530000|2024-12-24 18:05:30|476.14|473.84|476.24|473.94|476.25|473.95|476.14|473.84|11
1735063540000|2024-12-24 18:05:40|476.25|473.95|476.25|473.95|476.25|473.95|476.25|473.95|1
1735063600000|2024-12-24 18:06:40|476.49|474.19|476.69|474.39|476.69|474.39|476.49|474.19|2
1735063610000|2024-12-24 18:06:50|476.71|474.41|476.73|474.43|476.73|474.43|476.69|474.39|4
1735063620000|2024-12-24 18:07:00|476.71|474.41|476.68|474.38|476.73|474.43|476.64|474.34|17
1735063630000|2024-12-24 18:07:10|476.69|474.39|476.88|474.58|476.9|474.6|476.66|474.36|20
1735063640000|2024-12-24 18:07:20|476.8|474.5|476.74|474.44|476.81|474.51|476.73|474.43|4
1735063650000|2024-12-24 18:07:30|476.8|474.5|476.52|474.22|476.8|474.5|476.45|474.15|19
1735063660000|2024-12-24 18:07:40|476.5|474.2|476.45|474.15|476.57|474.27|476.39|474.09|21
1735063670000|2024-12-24 18:07:50|476.4|474.1|476.39|474.09|476.46|474.16|476.39|474.09|11
1735063680000|2024-12-24 18:08:00|476.35|474.05|476.31|474.01|476.49|474.19|476.31|474.01|22
1735063690000|2024-12-24 18:08:10|476.27|473.97|476.3|474|476.38|474.08|476.27|473.97|18
1735063700000|2024-12-24 18:08:20|476.36|474.06|476.16|473.86|476.37|474.07|476.16|473.86|12
1735063710000|2024-12-24 18:08:30|476.25|473.95|476.16|473.86|476.27|473.97|476.16|473.86|18
1735063720000|2024-12-24 18:08:40|476.2|473.9|475.94|473.64|476.2|473.9|475.89|473.59|21
1735063730000|2024-12-24 18:08:50|475.95|473.65|476|473.7|476.02|473.72|475.92|473.62|26
1735063740000|2024-12-24 18:09:00|476.01|473.71|476.13|473.83|476.18|473.88|475.98|473.68|25
1735063750000|2024-12-24 18:09:10|476.21|473.91|476.34|474.04|476.34|474.04|476.16|473.86|26
1735063760000|2024-12-24 18:09:20|476.39|474.09|476.38|474.08|476.44|474.14|476.38|474.08|4
1735063770000|2024-12-24 18:09:30|476.45|474.15|476.38|474.08|476.45|474.15|476.29|473.99|18
1735063780000|2024-12-24 18:09:40|476.37|474.07|476.33|474.03|476.41|474.11|476.33|474.03|15
1735063790000|2024-12-24 18:09:50|476.37|474.07|476.34|474.04|476.41|474.11|476.33|474.03|16
1735063800000|2024-12-24 18:10:00|476.33|474.03|476.34|474.04|476.39|474.09|476.33|474.03|8
1735063810000|2024-12-24 18:10:10|476.4|474.1|476.35|474.05|476.4|474.1|476.35|474.05|3
1735063820000|2024-12-24 18:10:20|476.34|474.04|476.34|474.04|476.34|474.04|476.34|474.04|1
1735063830000|2024-12-24 18:10:30|476.41|474.11|476.47|474.17|476.49|474.19|476.37|474.07|19
1735063840000|2024-12-24 18:10:40|476.46|474.16|476.57|474.27|476.59|474.29|476.46|474.16|19
1735063850000|2024-12-24 18:10:50|476.68|474.38|476.54|474.24|476.86|474.56|476.5|474.2|15
1735063860000|2024-12-24 18:11:00|476.61|474.31|476.53|474.23|476.67|474.37|476.53|474.23|21
1735063870000|2024-12-24 18:11:10|476.54|474.24|476.45|474.15|476.54|474.24|476.41|474.11|15
1735063880000|2024-12-24 18:11:20|476.48|474.18|476.41|474.11|476.49|474.19|476.41|474.11|11
1735063900000|2024-12-24 18:11:40|476.29|473.99|476.38|474.08|476.4|474.1|476.29|473.99|9
1735063910000|2024-12-24 18:11:50|476.4|474.1|476.66|474.36|476.69|474.39|476.4|474.1|26
1735063920000|2024-12-24 18:12:00|476.67|474.37|476.74|474.44|476.78|474.48|476.62|474.32|18
1735063930000|2024-12-24 18:12:10|476.77|474.47|476.98|474.68|477.03|474.73|476.72|474.42|22
1735063940000|2024-12-24 18:12:20|476.99|474.69|477.05|474.75|477.07|474.77|476.86|474.56|26
1735063950000|2024-12-24 18:12:30|477.07|474.77|477.48|475.18|477.54|475.24|477|474.7|25
1735063960000|2024-12-24 18:12:40|477.46|475.16|477.79|475.49|477.79|475.49|477.43|475.13|19
1735063970000|2024-12-24 18:12:50|477.72|475.42|477.74|475.44|477.75|475.45|477.68|475.38|6
1735063980000|2024-12-24 18:13:00|477.72|475.42|477.6|475.3|477.77|475.47|477.6|475.3|26
1735063990000|2024-12-24 18:13:10|477.57|475.27|477.39|475.09|477.57|475.27|477.36|475.06|27
1735064000000|2024-12-24 18:13:20|477.38|475.08|477.42|475.12|477.5|475.2|477.38|475.08|26
1735064010000|2024-12-24 18:13:30|477.43|475.13|477.67|475.37|477.76|475.46|477.43|475.13|30
1735064020000|2024-12-24 18:13:40|477.7|475.4|477.67|475.37|477.72|475.42|477.65|475.35|22
1735064030000|2024-12-24 18:13:50|477.68|475.38|477.73|475.43|477.73|475.43|477.66|475.36|23
1735064040000|2024-12-24 18:14:00|477.72|475.42|477.36|475.06|477.73|475.43|477.36|475.06|19
1735064050000|2024-12-24 18:14:10|477.37|475.07|477.45|475.15|477.5|475.2|477.37|475.07|24
1735064060000|2024-12-24 18:14:20|477.42|475.12|477.45|475.15|477.5|475.2|477.19|474.89|30
1735064070000|2024-12-24 18:14:30|477.46|475.16|477.53|475.23|477.61|475.31|477.44|475.14|25
1735064080000|2024-12-24 18:14:40|477.54|475.24|477.62|475.32|477.66|475.36|477.47|475.17|32
1735064090000|2024-12-24 18:14:50|477.72|475.42|477.76|475.46|477.76|475.46|477.67|475.37|19
1735064100000|2024-12-24 18:15:00|477.77|475.47|477.76|475.46|477.79|475.49|477.76|475.46|6
1735064110000|2024-12-24 18:15:10|477.75|475.45|477.79|475.49|477.79|475.49|477.73|475.43|15
1735064120000|2024-12-24 18:15:20|477.76|475.46|477.79|475.49|477.79|475.49|477.74|475.44|5
1735064130000|2024-12-24 18:15:30|477.89|475.59|479.21|476.91|479.23|476.93|477.89|475.59|27
1735064140000|2024-12-24 18:15:40|479.17|476.87|479.2|476.9|479.22|476.92|479.15|476.85|26
1735064150000|2024-12-24 18:15:50|479.21|476.91|479.22|476.92|479.24|476.94|479.2|476.9|25
1735064160000|2024-12-24 18:16:00|479.18|476.88|479.25|476.95|479.26|476.96|479.18|476.88|23
1735064170000|2024-12-24 18:16:10|479.29|476.99|479.17|476.87|479.29|476.99|479.16|476.86|24
1735064180000|2024-12-24 18:16:20|479.15|476.85|479.22|476.92|479.23|476.93|479.02|476.72|18
1735064190000|2024-12-24 18:16:30|479.21|476.91|479.29|476.99|479.29|476.99|479.13|476.83|24
1735064230000|2024-12-24 18:17:10|479.21|476.91|479.1|476.8|479.26|476.96|479.1|476.8|7
1735064240000|2024-12-24 18:17:20|479.09|476.79|479.19|476.89|479.19|476.89|479.05|476.75|21
1735064250000|2024-12-24 18:17:30|479.18|476.88|479.22|476.92|479.23|476.93|479.14|476.84|26
1735064260000|2024-12-24 18:17:40|479.21|476.91|479.17|476.87|479.22|476.92|479.17|476.87|15
1735064270000|2024-12-24 18:17:50|479.18|476.88|478.96|476.66|479.21|476.91|478.88|476.58|19
1735064280000|2024-12-24 18:18:00|479|476.7|479|476.7|479.23|476.93|478.99|476.69|17
1735064290000|2024-12-24 18:18:10|478.99|476.69|478.72|476.42|478.99|476.69|478.72|476.42|24
1735064300000|2024-12-24 18:18:20|478.6|476.3|478.6|476.3|478.73|476.43|478.58|476.28|35
1735064310000|2024-12-24 18:18:30|478.59|476.29|478.48|476.18|478.6|476.3|478.37|476.07|23
1735064320000|2024-12-24 18:18:40|478.43|476.13|478.42|476.12|478.47|476.17|478.38|476.08|28
1735064330000|2024-12-24 18:18:50|478.46|476.16|478.26|475.96|478.46|476.16|478.25|475.95|26
1735064340000|2024-12-24 18:19:00|478.29|475.99|478.02|475.72|478.32|476.02|478.02|475.72|21
1735064350000|2024-12-24 18:19:10|478.03|475.73|478.25|475.95|478.26|475.96|478.03|475.73|23
1735064360000|2024-12-24 18:19:20|478.31|476.01|478.19|475.89|478.33|476.03|478.19|475.89|16
1735064370000|2024-12-24 18:19:30|478.13|475.83|477.98|475.68|478.13|475.83|477.84|475.54|23
1735064380000|2024-12-24 18:19:40|477.96|475.66|478.15|475.85|478.15|475.85|477.91|475.61|30
1735064390000|2024-12-24 18:19:50|477.77|475.47|477.11|474.81|477.77|475.47|477.11|474.81|8
1735064400000|2024-12-24 18:20:00|477.12|474.82|477.07|474.77|477.22|474.92|477.07|474.77|28
1735064410000|2024-12-24 18:20:10|477.1|474.8|477.49|475.19|477.54|475.24|477.1|474.8|26
1735064420000|2024-12-24 18:20:20|477.47|475.17|477.67|475.37|477.67|475.37|477.47|475.17|18
1735064430000|2024-12-24 18:20:30|477.65|475.35|477.83|475.53|477.89|475.59|477.65|475.35|16
1735064440000|2024-12-24 18:20:40|477.81|475.51|477.85|475.55|477.85|475.55|477.74|475.44|20
1735064450000|2024-12-24 18:20:50|477.84|475.54|477.65|475.35|477.85|475.55|477.64|475.34|19
1735064460000|2024-12-24 18:21:00|477.69|475.39|477.6|475.3|477.7|475.4|477.6|475.3|16
1735064470000|2024-12-24 18:21:10|477.52|475.22|477.39|475.09|477.58|475.28|477.38|475.08|32
1735064480000|2024-12-24 18:21:20|477.4|475.1|477.48|475.18|477.48|475.18|477.35|475.05|28
1735064490000|2024-12-24 18:21:30|477.47|475.17|477.46|475.16|477.47|475.17|477.43|475.13|27
1735064500000|2024-12-24 18:21:40|477.43|475.13|476.94|474.64|477.43|475.13|476.94|474.64|28
1735064510000|2024-12-24 18:21:50|476.97|474.67|477.18|474.88|477.21|474.91|476.95|474.65|24
1735064520000|2024-12-24 18:22:00|477.17|474.87|477.08|474.78|477.18|474.88|477.08|474.78|27
1735064530000|2024-12-24 18:22:10|477.09|474.79|477.23|474.93|477.26|474.96|477.06|474.76|24
1735064540000|2024-12-24 18:22:20|477.22|474.92|477.36|475.06|477.63|475.33|477.22|474.92|18
1735064550000|2024-12-24 18:22:30|477.37|475.07|477.14|474.84|477.44|475.14|477.14|474.84|27
1735064560000|2024-12-24 18:22:40|477.17|474.87|477.25|474.95|477.25|474.95|477.15|474.85|21
1735064570000|2024-12-24 18:22:50|477.27|474.97|477.4|475.1|477.45|475.15|477.18|474.88|24
1735064580000|2024-12-24 18:23:00|477.46|475.16|477.53|475.23|477.59|475.29|477.42|475.12|25
1735064590000|2024-12-24 18:23:10|477.54|475.24|477.51|475.21|477.57|475.27|477.47|475.17|19
1735064600000|2024-12-24 18:23:20|477.5|475.2|477.49|475.19|477.61|475.31|477.48|475.18|25
1735064610000|2024-12-24 18:23:30|477.5|475.2|477.1|474.8|477.5|475.2|477|474.7|21
1735064620000|2024-12-24 18:23:40|477.11|474.81|476.75|474.45|477.13|474.83|476.63|474.33|21
1735064630000|2024-12-24 18:23:50|476.76|474.46|476.8|474.5|476.84|474.54|476.76|474.46|20
1735064640000|2024-12-24 18:24:00|476.81|474.51|476.79|474.49|476.83|474.53|476.61|474.31|27
1735064650000|2024-12-24 18:24:10|476.8|474.5|476.8|474.5|476.82|474.52|476.79|474.49|13
1735064660000|2024-12-24 18:24:20|476.78|474.48|476.67|474.37|476.78|474.48|476.64|474.34|25
1735064670000|2024-12-24 18:24:30|476.62|474.32|476.84|474.54|476.91|474.61|476.6|474.3|23
1735064680000|2024-12-24 18:24:40|476.83|474.53|477.01|474.71|477.01|474.71|476.79|474.49|21
1735064690000|2024-12-24 18:24:50|476.99|474.69|477.05|474.75|477.1|474.8|476.95|474.65|24
1735064700000|2024-12-24 18:25:00|477.06|474.76|477.23|474.93|477.28|474.98|477.04|474.74|30
1735064710000|2024-12-24 18:25:10|477.24|474.94|477.19|474.89|477.49|475.19|477.19|474.89|23
1735064720000|2024-12-24 18:25:20|477.16|474.86|476.88|474.58|477.16|474.86|476.85|474.55|28
1735064730000|2024-12-24 18:25:30|476.95|474.65|477|474.7|477.07|474.77|476.95|474.65|26
1735064740000|2024-12-24 18:25:40|477.02|474.72|476.7|474.4|477.02|474.72|476.7|474.4|20
1735064750000|2024-12-24 18:25:50|476.66|474.36|476.41|474.11|476.7|474.4|476.38|474.08|25
1735064760000|2024-12-24 18:26:00|476.43|474.13|476.11|473.81|476.43|474.13|476.11|473.81|34
1735064770000|2024-12-24 18:26:10|476|473.7|476.17|473.87|476.2|473.9|475.96|473.66|29
1735064780000|2024-12-24 18:26:20|476.16|473.86|476.34|474.04|476.36|474.06|476.16|473.86|29
1735064790000|2024-12-24 18:26:30|476.42|474.12|476.49|474.19|476.56|474.26|476.32|474.02|27
1735064800000|2024-12-24 18:26:40|476.54|474.24|476.4|474.1|476.55|474.25|476.21|473.91|30
1735064810000|2024-12-24 18:26:50|476.41|474.11|476.17|473.87|476.41|474.11|476.17|473.87|26
1735064820000|2024-12-24 18:27:00|476.19|473.89|476.24|473.94|476.36|474.06|476.17|473.87|27
1735064830000|2024-12-24 18:27:10|476.28|473.98|476.39|474.09|476.4|474.1|476.25|473.95|26
1735064840000|2024-12-24 18:27:20|476.45|474.15|476.56|474.26|476.59|474.29|476.3|474|23
1735064850000|2024-12-24 18:27:30|476.55|474.25|476.45|474.15|476.55|474.25|476.4|474.1|25
1735064860000|2024-12-24 18:27:40|476.53|474.23|476.42|474.12|476.53|474.23|476.4|474.1|14
1735064870000|2024-12-24 18:27:50|476.43|474.13|476.45|474.15|476.46|474.16|476.42|474.12|17
1735064880000|2024-12-24 18:28:00|476.46|474.16|476.56|474.26|476.7|474.4|476.46|474.16|27
1735064890000|2024-12-24 18:28:10|476.59|474.29|476.4|474.1|476.69|474.39|476.4|474.1|28
1735064900000|2024-12-24 18:28:20|476.42|474.12|476.44|474.14|476.48|474.18|476.42|474.12|19
1735064910000|2024-12-24 18:28:30|476.43|474.13|476.34|474.04|476.43|474.13|476.26|473.96|22
1735064920000|2024-12-24 18:28:40|476.33|474.03|476.29|473.99|476.39|474.09|476.25|473.95|25
1735064930000|2024-12-24 18:28:50|476.28|473.98|476.2|473.9|476.32|474.02|476.18|473.88|23
1735064940000|2024-12-24 18:29:00|476.19|473.89|476.17|473.87|476.21|473.91|476.17|473.87|9
1735064970000|2024-12-24 18:29:30|475.96|473.66|475.76|473.46|475.96|473.66|475.76|473.46|4
1735064980000|2024-12-24 18:29:40|475.77|473.47|475.81|473.51|475.81|473.51|475.77|473.47|6
1735064990000|2024-12-24 18:29:50|475.82|473.52|475.76|473.46|475.84|473.54|475.76|473.46|11
1735065000000|2024-12-24 18:30:00|475.77|473.47|475.99|473.69|476.01|473.71|475.77|473.47|21
1735065010000|2024-12-24 18:30:10|476|473.7|476.29|473.99|476.32|474.02|476|473.7|29
1735065020000|2024-12-24 18:30:20|476.3|474|476.28|473.98|476.31|474.01|476.19|473.89|25
1735065030000|2024-12-24 18:30:30|476.29|473.99|476.32|474.02|476.56|474.26|476.29|473.99|25
1735065040000|2024-12-24 18:30:40|476.35|474.05|476.27|473.97|476.35|474.05|476.23|473.93|26
1735065050000|2024-12-24 18:30:50|476.28|473.98|476.03|473.73|476.31|474.01|475.99|473.69|26
1735065060000|2024-12-24 18:31:00|476.04|473.74|476.29|473.99|476.36|474.06|476.04|473.74|31
1735065070000|2024-12-24 18:31:10|476.28|473.98|476.35|474.05|476.38|474.08|476.22|473.92|28
1735065080000|2024-12-24 18:31:20|476.32|474.02|475.98|473.68|476.32|474.02|475.97|473.67|28
1735065090000|2024-12-24 18:31:30|476.01|473.71|475.81|473.51|476.03|473.73|475.78|473.48|31
1735065100000|2024-12-24 18:31:40|475.79|473.49|475.7|473.4|475.8|473.5|475.7|473.4|27
1735065110000|2024-12-24 18:31:50|475.66|473.36|475.72|473.42|475.81|473.51|475.66|473.36|28
1735065120000|2024-12-24 18:32:00|475.71|473.41|475.79|473.49|475.8|473.5|475.71|473.41|20
1735065130000|2024-12-24 18:32:10|475.8|473.5|475.9|473.6|475.9|473.6|475.64|473.34|29
1735065140000|2024-12-24 18:32:20|475.94|473.64|476.1|473.8|476.1|473.8|475.91|473.61|26
1735065150000|2024-12-24 18:32:30|476.09|473.79|476.01|473.71|476.22|473.92|476.01|473.71|24
1735065160000|2024-12-24 18:32:40|475.98|473.68|475.73|473.43|476.01|473.71|475.73|473.43|28
1735065170000|2024-12-24 18:32:50|475.72|473.42|475.65|473.35|475.84|473.54|475.6|473.3|30
1735065180000|2024-12-24 18:33:00|475.64|473.34|475.66|473.36|475.66|473.36|475.5|473.2|20
1735065190000|2024-12-24 18:33:10|475.68|473.38|475.96|473.66|475.97|473.67|475.65|473.35|28
1735065200000|2024-12-24 18:33:20|475.95|473.65|475.77|473.47|475.95|473.65|475.75|473.45|26
1735065210000|2024-12-24 18:33:30|475.76|473.46|475.95|473.65|476|473.7|475.76|473.46|23
1735065220000|2024-12-24 18:33:40|475.93|473.63|475.95|473.65|475.97|473.67|475.91|473.61|20
1735065230000|2024-12-24 18:33:50|475.97|473.67|475.95|473.65|476.05|473.75|475.91|473.61|25
1735065240000|2024-12-24 18:34:00|476.01|473.71|476.29|473.99|476.3|474|475.97|473.67|30
1735065250000|2024-12-24 18:34:10|476.3|474|476.27|473.97|476.39|474.09|476.25|473.95|16
1735065260000|2024-12-24 18:34:20|476.26|473.96|476.08|473.78|476.26|473.96|476.07|473.77|19
1735065270000|2024-12-24 18:34:30|476.09|473.79|476.06|473.76|476.09|473.79|476.04|473.74|15
1735065280000|2024-12-24 18:34:40|476.04|473.74|475.87|473.57|476.04|473.74|475.86|473.56|23
1735065290000|2024-12-24 18:34:50|475.86|473.56|475.89|473.59|475.99|473.69|475.85|473.55|21
1735065300000|2024-12-24 18:35:00|475.88|473.58|476.84|474.54|476.98|474.68|475.81|473.51|25
1735065310000|2024-12-24 18:35:10|476.85|474.55|476.78|474.48|476.92|474.62|476.78|474.48|19
1735065320000|2024-12-24 18:35:20|476.8|474.5|476.93|474.63|477.05|474.75|476.8|474.5|30
1735065330000|2024-12-24 18:35:30|476.98|474.68|476.69|474.39|476.98|474.68|476.67|474.37|22
1735065340000|2024-12-24 18:35:40|476.7|474.4|476.67|474.37|476.73|474.43|476.67|474.37|22
1735065350000|2024-12-24 18:35:50|476.72|474.42|476.59|474.29|476.72|474.42|476.57|474.27|23
1735065360000|2024-12-24 18:36:00|476.58|474.28|476.44|474.14|476.58|474.28|476.43|474.13|21
1735065370000|2024-12-24 18:36:10|476.45|474.15|476.27|473.97|476.45|474.15|476.23|473.93|25
1735065380000|2024-12-24 18:36:20|476.23|473.93|475.9|473.6|476.23|473.93|475.88|473.58|27
1735065390000|2024-12-24 18:36:30|475.88|473.58|476.07|473.77|476.09|473.79|475.87|473.57|27
1735065400000|2024-12-24 18:36:40|476.1|473.8|476.26|473.96|476.26|473.96|476.06|473.76|26
1735065410000|2024-12-24 18:36:50|476.23|473.93|476.12|473.82|476.28|473.98|476.12|473.82|19
1735065420000|2024-12-24 18:37:00|476.13|473.83|475.92|473.62|476.15|473.85|475.92|473.62|24
1735065430000|2024-12-24 18:37:10|475.94|473.64|476.04|473.74|476.04|473.74|475.94|473.64|22
1735065440000|2024-12-24 18:37:20|476.05|473.75|476.04|473.74|476.21|473.91|476.02|473.72|28
1735065450000|2024-12-24 18:37:30|476.03|473.73|476.05|473.75|476.09|473.79|475.99|473.69|25
1735065460000|2024-12-24 18:37:40|476.04|473.74|476.15|473.85|476.26|473.96|476.04|473.74|27
1735065470000|2024-12-24 18:37:50|476.11|473.81|476|473.7|476.11|473.81|475.97|473.67|23
1735065480000|2024-12-24 18:38:00|475.98|473.68|475.79|473.49|475.99|473.69|475.79|473.49|23
1735065490000|2024-12-24 18:38:10|475.77|473.47|475.78|473.48|475.84|473.54|475.56|473.26|31
1735065500000|2024-12-24 18:38:20|475.77|473.47|475.88|473.58|475.94|473.64|475.77|473.47|27
1735065510000|2024-12-24 18:38:30|475.89|473.59|475.92|473.62|476.06|473.76|475.89|473.59|26
1735065520000|2024-12-24 18:38:40|475.91|473.61|475.91|473.61|476.26|473.96|475.91|473.61|27
1735065530000|2024-12-24 18:38:50|476.15|473.85|476.09|473.79|476.24|473.94|476.06|473.76|26
1735065540000|2024-12-24 18:39:00|476.07|473.77|476.15|473.85|476.22|473.92|476.06|473.76|27
1735065550000|2024-12-24 18:39:10|476.14|473.84|476.09|473.79|476.14|473.84|476.09|473.79|7
1735065570000|2024-12-24 18:39:30|475.88|473.58|475.7|473.4|475.88|473.58|475.7|473.4|2
1735065580000|2024-12-24 18:39:40|475.69|473.39|475.64|473.34|475.69|473.39|475.64|473.34|18
1735065590000|2024-12-24 18:39:50|475.63|473.33|475.77|473.47|475.81|473.51|475.63|473.33|13
1735065600000|2024-12-24 18:40:00|475.78|473.48|475.8|473.5|475.84|473.54|475.76|473.46|21
1735065610000|2024-12-24 18:40:10|475.82|473.52|475.71|473.41|475.82|473.52|475.7|473.4|18
1735065620000|2024-12-24 18:40:20|475.7|473.4|475.75|473.45|475.78|473.48|475.69|473.39|19
1735065630000|2024-12-24 18:40:30|475.79|473.49|475.63|473.33|475.79|473.49|475.63|473.33|15
1735065640000|2024-12-24 18:40:40|475.65|473.35|475.65|473.35|475.66|473.36|475.63|473.33|14
1735065650000|2024-12-24 18:40:50|475.64|473.34|475.92|473.62|475.92|473.62|475.63|473.33|19
1735065660000|2024-12-24 18:41:00|475.95|473.65|475.84|473.54|475.97|473.67|475.8|473.5|27
1735065670000|2024-12-24 18:41:10|475.83|473.53|475.81|473.51|475.84|473.54|475.71|473.41|14
1735065680000|2024-12-24 18:41:20|475.8|473.5|475.61|473.31|475.83|473.53|475.58|473.28|25
1735065690000|2024-12-24 18:41:30|475.6|473.3|475.6|473.3|475.64|473.34|475.58|473.28|17
1735065700000|2024-12-24 18:41:40|475.58|473.28|475.62|473.32|475.64|473.34|475.51|473.21|23
1735065710000|2024-12-24 18:41:50|475.61|473.31|475.66|473.36|475.73|473.43|475.6|473.3|25
1735065720000|2024-12-24 18:42:00|475.69|473.39|475.69|473.39|475.72|473.42|475.61|473.31|23
1735065730000|2024-12-24 18:42:10|475.68|473.38|475.83|473.53|475.84|473.54|475.64|473.34|19
1735065740000|2024-12-24 18:42:20|475.82|473.52|476.02|473.72|476.04|473.74|475.81|473.51|25
1735065750000|2024-12-24 18:42:30|476.01|473.71|476.11|473.81|476.12|473.82|476.01|473.71|22
1735065760000|2024-12-24 18:42:40|476.09|473.79|476.05|473.75|476.22|473.92|476.05|473.75|24
1735065770000|2024-12-24 18:42:50|476.07|473.77|476.11|473.81|476.11|473.81|476.04|473.74|8
1735065780000|2024-12-24 18:43:00|476.01|473.71|476.08|473.78|476.14|473.84|475.99|473.69|23
1735065790000|2024-12-24 18:43:10|476.1|473.8|476.05|473.75|476.1|473.8|476.03|473.73|23
1735065800000|2024-12-24 18:43:20|475.96|473.66|475.78|473.48|475.96|473.66|475.77|473.47|19
1735065810000|2024-12-24 18:43:30|475.77|473.47|475.84|473.54|475.87|473.57|475.77|473.47|17
1735065820000|2024-12-24 18:43:40|475.85|473.55|475.95|473.65|476.02|473.72|475.83|473.53|19
1735065830000|2024-12-24 18:43:50|475.96|473.66|475.96|473.66|476|473.7|475.93|473.63|17
1735065840000|2024-12-24 18:44:00|475.97|473.67|475.81|473.51|475.97|473.67|475.79|473.49|22
1735065850000|2024-12-24 18:44:10|475.65|473.35|475.82|473.52|475.82|473.52|475.65|473.35|26
1735065860000|2024-12-24 18:44:20|475.81|473.51|476.01|473.71|476.04|473.74|475.78|473.48|29
1735065870000|2024-12-24 18:44:30|476|473.7|475.94|473.64|476.01|473.71|475.92|473.62|22
1735065880000|2024-12-24 18:44:40|475.95|473.65|475.87|473.57|475.95|473.65|475.85|473.55|23
1735065890000|2024-12-24 18:44:50|475.86|473.56|475.84|473.54|475.91|473.61|475.83|473.53|18
1735065900000|2024-12-24 18:45:00|475.85|473.55|475.89|473.59|475.9|473.6|475.85|473.55|24
1735065910000|2024-12-24 18:45:10|475.88|473.58|476.44|474.14|476.45|474.15|475.87|473.57|28
1735065920000|2024-12-24 18:45:20|476.43|474.13|476.43|474.13|476.58|474.28|476.41|474.11|22
1735065930000|2024-12-24 18:45:30|476.44|474.14|476.4|474.1|476.45|474.15|476.39|474.09|23
1735065940000|2024-12-24 18:45:40|476.31|474.01|476.21|473.91|476.34|474.04|476.2|473.9|16
1735065950000|2024-12-24 18:45:50|476.2|473.9|475.97|473.67|476.2|473.9|475.97|473.67|20
1735065960000|2024-12-24 18:46:00|475.96|473.66|476.19|473.89|476.23|473.93|475.91|473.61|25
1735065970000|2024-12-24 18:46:10|476.15|473.85|475.82|473.52|476.24|473.94|475.82|473.52|25
1735065980000|2024-12-24 18:46:20|475.81|473.51|475.83|473.53|475.97|473.67|475.77|473.47|21
1735065990000|2024-12-24 18:46:30|475.82|473.52|475.91|473.61|475.99|473.69|475.82|473.52|13
1735066000000|2024-12-24 18:46:40|475.97|473.67|476.11|473.81|476.15|473.85|475.94|473.64|24
1735066010000|2024-12-24 18:46:50|476.15|473.85|475.89|473.59|476.15|473.85|475.88|473.58|24
1735066020000|2024-12-24 18:47:00|475.88|473.58|476.05|473.75|476.1|473.8|475.88|473.58|21
1735066030000|2024-12-24 18:47:10|476.06|473.76|475.79|473.49|476.06|473.76|475.75|473.45|25
1735066040000|2024-12-24 18:47:20|475.8|473.5|475.87|473.57|475.87|473.57|475.79|473.49|25
1735066050000|2024-12-24 18:47:30|475.86|473.56|476.12|473.82|476.13|473.83|475.86|473.56|30
1735066060000|2024-12-24 18:47:40|476.11|473.81|476.02|473.72|476.11|473.81|476.01|473.71|23
1735066070000|2024-12-24 18:47:50|476.03|473.73|476.08|473.78|476.08|473.78|476.01|473.71|18
1735066080000|2024-12-24 18:48:00|476.07|473.77|476.4|474.1|476.43|474.13|476|473.7|23
1735066090000|2024-12-24 18:48:10|476.35|474.05|476.27|473.97|476.45|474.15|476.26|473.96|21
1735066100000|2024-12-24 18:48:20|476.25|473.95|475.94|473.64|476.38|474.08|475.93|473.63|27
1735066110000|2024-12-24 18:48:30|475.93|473.63|476.06|473.76|476.08|473.78|475.93|473.63|22
1735066120000|2024-12-24 18:48:40|475.98|473.68|476.04|473.74|476.05|473.75|475.97|473.67|20
1735066130000|2024-12-24 18:48:50|476.03|473.73|475.96|473.66|476.2|473.9|475.96|473.66|31
1735066140000|2024-12-24 18:49:00|475.93|473.63|475.95|473.65|476|473.7|475.89|473.59|22
1735066150000|2024-12-24 18:49:10|475.97|473.67|476.01|473.71|476.01|473.71|475.95|473.65|18
1735066160000|2024-12-24 18:49:20|476|473.7|475.81|473.51|476.02|473.72|475.79|473.49|24
1735066170000|2024-12-24 18:49:30|475.82|473.52|476.03|473.73|476.05|473.75|475.79|473.49|22
1735066180000|2024-12-24 18:49:40|476.04|473.74|476.06|473.76|476.06|473.76|475.99|473.69|17
1735066190000|2024-12-24 18:49:50|476.07|473.77|476.12|473.82|476.18|473.88|476.07|473.77|14
1735066200000|2024-12-24 18:50:00|476.09|473.79|476.35|474.05|476.37|474.07|476.09|473.79|25
1735066210000|2024-12-24 18:50:10|476.37|474.07|476.31|474.01|476.46|474.16|476.31|474.01|24
1735066220000|2024-12-24 18:50:20|476.34|474.04|476.45|474.15|476.49|474.19|476.34|474.04|22
1735066230000|2024-12-24 18:50:30|476.46|474.16|476.69|474.39|476.69|474.39|476.46|474.16|24
1735066240000|2024-12-24 18:50:40|476.67|474.37|476.62|474.32|476.67|474.37|476.58|474.28|17
1735066250000|2024-12-24 18:50:50|476.63|474.33|476.78|474.48|476.85|474.55|476.63|474.33|26
1735066260000|2024-12-24 18:51:00|476.79|474.49|476.93|474.63|476.93|474.63|476.78|474.48|20
1735066270000|2024-12-24 18:51:10|476.97|474.67|477.16|474.86|477.22|474.92|476.97|474.67|28
1735066280000|2024-12-24 18:51:20|477.15|474.85|476.78|474.48|477.16|474.86|476.78|474.48|34
1735066290000|2024-12-24 18:51:30|476.75|474.45|476.8|474.5|476.89|474.59|476.74|474.44|26
1735066300000|2024-12-24 18:51:40|476.79|474.49|476.65|474.35|476.89|474.59|476.63|474.33|20
1735066310000|2024-12-24 18:51:50|476.6|474.3|476.48|474.18|476.67|474.37|476.47|474.17|27
1735066320000|2024-12-24 18:52:00|476.47|474.17|476.24|473.94|476.55|474.25|476.24|473.94|16
1735066330000|2024-12-24 18:52:10|476.26|473.96|476.1|473.8|476.26|473.96|476.06|473.76|27
1735066340000|2024-12-24 18:52:20|476.08|473.78|476|473.7|476.08|473.78|475.94|473.64|27
1735066350000|2024-12-24 18:52:30|475.98|473.68|476.03|473.73|476.06|473.76|475.97|473.67|22
1735066360000|2024-12-24 18:52:40|476.02|473.72|476.06|473.76|476.1|473.8|475.99|473.69|20
1735066370000|2024-12-24 18:52:50|476.05|473.75|476.19|473.89|476.22|473.92|476.04|473.74|14
1735066380000|2024-12-24 18:53:00|476.2|473.9|475.97|473.67|476.23|473.93|475.97|473.67|20
1735066390000|2024-12-24 18:53:10|475.98|473.68|475.96|473.66|476.01|473.71|475.94|473.64|15
1735066400000|2024-12-24 18:53:20|475.95|473.65|476.04|473.74|476.05|473.75|475.95|473.65|14
1735066410000|2024-12-24 18:53:30|476.05|473.75|476.11|473.81|476.11|473.81|476.05|473.75|2
1735066490000|2024-12-24 18:54:50|476.06|473.76|476.03|473.73|476.06|473.76|476.02|473.72|6
1735066500000|2024-12-24 18:55:00|476.02|473.72|475.97|473.67|476.05|473.75|475.97|473.67|10
1735066510000|2024-12-24 18:55:10|475.99|473.69|476.06|473.76|476.06|473.76|475.97|473.67|8
1735066520000|2024-12-24 18:55:20|476.11|473.81|476.06|473.76|476.11|473.81|476.05|473.75|10
1735066530000|2024-12-24 18:55:30|476.03|473.73|475.99|473.69|476.04|473.74|475.99|473.69|12
1735066540000|2024-12-24 18:55:40|475.98|473.68|476.03|473.73|476.04|473.74|475.98|473.68|23
1735066550000|2024-12-24 18:55:50|476.01|473.71|476.05|473.75|476.1|473.8|476|473.7|23
1735066560000|2024-12-24 18:56:00|476.08|473.78|476.09|473.79|476.1|473.8|476.06|473.76|14
1735066570000|2024-12-24 18:56:10|476.08|473.78|475.99|473.69|476.1|473.8|475.99|473.69|22
1735066580000|2024-12-24 18:56:20|476|473.7|476|473.7|476.02|473.72|475.97|473.67|17
1735066590000|2024-12-24 18:56:30|475.99|473.69|475.97|473.67|476.03|473.73|475.96|473.66|15
1735066600000|2024-12-24 18:56:40|475.96|473.66|475.94|473.64|475.96|473.66|475.94|473.64|3
1735066680000|2024-12-24 18:58:00|475.99|473.69|475.96|473.66|476|473.7|475.96|473.66|6
1735066690000|2024-12-24 18:58:10|475.95|473.65|475.96|473.66|475.98|473.68|475.95|473.65|7
1735066700000|2024-12-24 18:58:20|475.97|473.67|475.95|473.65|475.97|473.67|475.95|473.65|3
1735066710000|2024-12-24 18:58:30|475.96|473.66|475.94|473.64|475.99|473.69|475.94|473.64|6
1735066770000|2024-12-24 18:59:30|475.95|473.65|475.94|473.64|475.95|473.65|475.94|473.64|2
1735066810000|2024-12-24 19:00:10|475.68|473.38|475.6|473.3|475.68|473.38|475.46|473.16|10
1735066820000|2024-12-24 19:00:20|475.62|473.32|475.51|473.21|475.69|473.39|475.51|473.21|16
1735066830000|2024-12-24 19:00:30|475.52|473.22|475.19|472.89|475.59|473.29|475.19|472.89|26
1735066840000|2024-12-24 19:00:40|475.2|472.9|475.14|472.84|475.25|472.95|475.14|472.84|18
1735066850000|2024-12-24 19:00:50|475.13|472.83|474.96|472.66|475.13|472.83|474.96|472.66|19
1735066860000|2024-12-24 19:01:00|474.95|472.65|474.78|472.48|474.96|472.66|474.78|472.48|23
1735066870000|2024-12-24 19:01:10|474.77|472.47|474.82|472.52|474.84|472.54|474.73|472.43|18
1735066880000|2024-12-24 19:01:20|474.81|472.51|474.74|472.44|474.83|472.53|474.69|472.39|21
1735066890000|2024-12-24 19:01:30|474.73|472.43|474.7|472.4|474.74|472.44|474.7|472.4|20
1735066900000|2024-12-24 19:01:40|474.71|472.41|474.58|472.28|474.71|472.41|474.51|472.21|24
1735066910000|2024-12-24 19:01:50|474.62|472.32|474.62|472.32|474.8|472.5|474.61|472.31|19
1735066920000|2024-12-24 19:02:00|474.61|472.31|474.59|472.29|474.64|472.34|474.54|472.24|14
1735066930000|2024-12-24 19:02:10|474.58|472.28|474.54|472.24|474.62|472.32|474.51|472.21|16
1735066940000|2024-12-24 19:02:20|474.57|472.27|474.77|472.47|474.88|472.58|474.57|472.27|16
1735066950000|2024-12-24 19:02:30|474.75|472.45|474.53|472.23|474.76|472.46|474.53|472.23|25
1735066960000|2024-12-24 19:02:40|474.56|472.26|474.63|472.33|474.64|472.34|474.55|472.25|18
1735066970000|2024-12-24 19:02:50|474.64|472.34|474.78|472.48|474.8|472.5|474.64|472.34|14
1735066980000|2024-12-24 19:03:00|474.77|472.47|474.81|472.51|474.82|472.52|474.72|472.42|16
1735066990000|2024-12-24 19:03:10|474.8|472.5|474.95|472.65|475.03|472.73|474.79|472.49|16
1735067000000|2024-12-24 19:03:20|474.94|472.64|475.06|472.76|475.08|472.78|474.94|472.64|21
1735067010000|2024-12-24 19:03:30|475.07|472.77|475.23|472.93|475.23|472.93|475.07|472.77|12
1735067020000|2024-12-24 19:03:40|475.24|472.94|475.12|472.82|475.36|473.06|475.12|472.82|19
1735067030000|2024-12-24 19:03:50|475.08|472.78|475.06|472.76|475.11|472.81|474.99|472.69|25
1735067040000|2024-12-24 19:04:00|475.07|472.77|474.99|472.69|475.07|472.77|474.96|472.66|22
1735067050000|2024-12-24 19:04:10|475.01|472.71|475.03|472.73|475.07|472.77|474.97|472.67|18
1735067060000|2024-12-24 19:04:20|475.02|472.72|475.09|472.79|475.15|472.85|475.01|472.71|12
1735067070000|2024-12-24 19:04:30|475.08|472.78|475.13|472.83|475.2|472.9|475.08|472.78|16
1735067080000|2024-12-24 19:04:40|475.12|472.82|475.2|472.9|475.26|472.96|475.1|472.8|27
1735067090000|2024-12-24 19:04:50|475.23|472.93|475.19|472.89|475.23|472.93|475.16|472.86|14
1735067100000|2024-12-24 19:05:00|475.4|473.1|475.48|473.18|475.53|473.23|475.37|473.07|16
1735067110000|2024-12-24 19:05:10|475.45|473.15|475.53|473.23|475.53|473.23|475.43|473.13|24
1735067120000|2024-12-24 19:05:20|475.54|473.24|475.51|473.21|475.59|473.29|475.46|473.16|27
1735067130000|2024-12-24 19:05:30|475.5|473.2|475.32|473.02|475.5|473.2|475.32|473.02|17
1735067140000|2024-12-24 19:05:40|475.33|473.03|475.35|473.05|475.4|473.1|475.33|473.03|19
1735067150000|2024-12-24 19:05:50|475.36|473.06|475.21|472.91|475.38|473.08|475.21|472.91|27
1735067160000|2024-12-24 19:06:00|475.08|472.78|475.15|472.85|475.22|472.92|475.02|472.72|27
1735067170000|2024-12-24 19:06:10|475.16|472.86|475.34|473.04|475.39|473.09|475.08|472.78|26
1735067180000|2024-12-24 19:06:20|475.37|473.07|475.36|473.06|475.39|473.09|475.27|472.97|24
1735067190000|2024-12-24 19:06:30|475.33|473.03|475.32|473.02|475.38|473.08|475.31|473.01|30
1735067200000|2024-12-24 19:06:40|475.33|473.03|475.49|473.19|475.5|473.2|475.33|473.03|17
1735067210000|2024-12-24 19:06:50|475.51|473.21|475.39|473.09|475.52|473.22|475.39|473.09|19
1735067220000|2024-12-24 19:07:00|475.38|473.08|475.36|473.06|475.41|473.11|475.25|472.95|23
1735067230000|2024-12-24 19:07:10|475.41|473.11|475.41|473.11|475.43|473.13|475.38|473.08|18
1735067240000|2024-12-24 19:07:20|475.38|473.08|475.19|472.89|475.39|473.09|475.13|472.83|26
1735067250000|2024-12-24 19:07:30|475.18|472.88|475.23|472.93|475.24|472.94|475.11|472.81|20
1735067260000|2024-12-24 19:07:40|475.21|472.91|475.17|472.87|475.22|472.92|475.13|472.83|22
1735067270000|2024-12-24 19:07:50|475.11|472.81|475.15|472.85|475.16|472.86|475.09|472.79|15
1735067280000|2024-12-24 19:08:00|475.14|472.84|475.15|472.85|475.16|472.86|475.11|472.81|12
1735067290000|2024-12-24 19:08:10|475.23|472.93|475.32|473.02|475.37|473.07|475.23|472.93|21
1735067300000|2024-12-24 19:08:20|475.29|472.99|475.02|472.72|475.3|473|475|472.7|25
1735067310000|2024-12-24 19:08:30|475.03|472.73|475.1|472.8|475.18|472.88|475.03|472.73|23
1735067320000|2024-12-24 19:08:40|475.08|472.78|475.06|472.76|475.13|472.83|475|472.7|24
1735067330000|2024-12-24 19:08:50|475.05|472.75|475.11|472.81|475.14|472.84|475.01|472.71|18
1735067340000|2024-12-24 19:09:00|475.13|472.83|475.1|472.8|475.13|472.83|475.07|472.77|22
1735067350000|2024-12-24 19:09:10|475.08|472.78|475.22|472.92|475.24|472.94|475.08|472.78|22
1735067360000|2024-12-24 19:09:20|475.2|472.9|475.18|472.88|475.22|472.92|475.16|472.86|23
1735067370000|2024-12-24 19:09:30|475.2|472.9|475.16|472.86|475.2|472.9|475.15|472.85|22
1735067380000|2024-12-24 19:09:40|475.17|472.87|475.17|472.87|475.33|473.03|475.16|472.86|22
1735067390000|2024-12-24 19:09:50|475.16|472.86|475.06|472.76|475.2|472.9|475.06|472.76|15
1735067400000|2024-12-24 19:10:00|475.05|472.75|474.89|472.59|475.09|472.79|474.88|472.58|22
1735067410000|2024-12-24 19:10:10|474.88|472.58|474.49|472.19|474.88|472.58|474.47|472.17|22
1735067420000|2024-12-24 19:10:20|474.48|472.18|474.53|472.23|474.56|472.26|474.46|472.16|16
1735067430000|2024-12-24 19:10:30|474.52|472.22|474.52|472.22|474.6|472.3|474.5|472.2|7
1735067440000|2024-12-24 19:10:40|474.51|472.21|474.36|472.06|474.51|472.21|474.21|471.91|16
1735067450000|2024-12-24 19:10:50|474.35|472.05|474.56|472.26|474.56|472.26|474.27|471.97|21
1735067460000|2024-12-24 19:11:00|474.57|472.27|474.62|472.32|474.64|472.34|474.56|472.26|20
1735067470000|2024-12-24 19:11:10|474.61|472.31|474.64|472.34|474.66|472.36|474.59|472.29|20
1735067480000|2024-12-24 19:11:20|474.63|472.33|474.43|472.13|474.63|472.33|474.42|472.12|21
1735067490000|2024-12-24 19:11:30|474.38|472.08|474.42|472.12|474.46|472.16|474.36|472.06|23
1735067500000|2024-12-24 19:11:40|474.41|472.11|474.49|472.19|474.51|472.21|474.39|472.09|9
1735067510000|2024-12-24 19:11:50|474.48|472.18|474.5|472.2|474.52|472.22|474.48|472.18|8
1735067520000|2024-12-24 19:12:00|474.51|472.21|474.43|472.13|474.51|472.21|474.43|472.13|10
1735067530000|2024-12-24 19:12:10|474.45|472.15|474.43|472.13|474.49|472.19|474.43|472.13|12
1735067540000|2024-12-24 19:12:20|474.23|471.93|474.03|471.73|474.23|471.93|474.03|471.73|9
1735067550000|2024-12-24 19:12:30|474.04|471.74|474.2|471.9|474.2|471.9|474.03|471.73|14
1735067560000|2024-12-24 19:12:40|474.19|471.89|474.2|471.9|474.2|471.9|474.17|471.87|7
1735067570000|2024-12-24 19:12:50|474.19|471.89|474.18|471.88|474.19|471.89|474.14|471.84|8
1735067580000|2024-12-24 19:13:00|474.2|471.9|474.21|471.91|474.21|471.91|474.2|471.9|2
1735067590000|2024-12-24 19:13:10|474.2|471.9|474.15|471.85|474.23|471.93|474.14|471.84|11
1735067600000|2024-12-24 19:13:20|474.16|471.86|474.15|471.85|474.21|471.91|474.14|471.84|15
1735067610000|2024-12-24 19:13:30|474.14|471.84|473.88|471.58|474.16|471.86|473.87|471.57|19
1735067620000|2024-12-24 19:13:40|473.87|471.57|473.6|471.3|473.87|471.57|473.6|471.3|25
1735067630000|2024-12-24 19:13:50|473.62|471.32|473.78|471.48|473.79|471.49|473.6|471.3|20
1735067640000|2024-12-24 19:14:00|473.8|471.5|473.82|471.52|473.85|471.55|473.68|471.38|22
1735067650000|2024-12-24 19:14:10|473.83|471.53|473.9|471.6|473.93|471.63|473.83|471.53|18
1735067660000|2024-12-24 19:14:20|473.91|471.61|473.94|471.64|473.96|471.66|473.86|471.56|20
1735067670000|2024-12-24 19:14:30|473.92|471.62|473.89|471.59|473.92|471.62|473.85|471.55|13
1735067680000|2024-12-24 19:14:40|473.9|471.6|473.88|471.58|473.98|471.68|473.88|471.58|16
1735067690000|2024-12-24 19:14:50|473.87|471.57|473.87|471.57|473.89|471.59|473.86|471.56|9
1735067700000|2024-12-24 19:15:00|473.92|471.62|473.68|471.38|473.92|471.62|473.68|471.38|20
1735067710000|2024-12-24 19:15:10|473.7|471.4|473.65|471.35|473.74|471.44|473.64|471.34|17
1735067720000|2024-12-24 19:15:20|473.62|471.32|473.53|471.23|473.63|471.33|473.47|471.17|18
1735067730000|2024-12-24 19:15:30|473.52|471.22|473.49|471.19|473.52|471.22|473.45|471.15|18
1735067740000|2024-12-24 19:15:40|473.47|471.17|473.72|471.42|473.82|471.52|473.46|471.16|20
1735067750000|2024-12-24 19:15:50|473.74|471.44|473.77|471.47|473.96|471.66|473.74|471.44|18
1735067760000|2024-12-24 19:16:00|473.76|471.46|473.77|471.47|473.78|471.48|473.72|471.42|12
1735067770000|2024-12-24 19:16:10|473.74|471.44|473.5|471.2|473.76|471.46|473.44|471.14|20
1735067780000|2024-12-24 19:16:20|473.48|471.18|473.67|471.37|473.77|471.47|473.46|471.16|19
1735067790000|2024-12-24 19:16:30|473.57|471.27|473.46|471.16|473.61|471.31|473.46|471.16|18
1735067800000|2024-12-24 19:16:40|473.48|471.18|473.81|471.51|473.81|471.51|473.47|471.17|19
1735067810000|2024-12-24 19:16:50|473.8|471.5|473.8|471.5|473.81|471.51|473.73|471.43|14
1735067820000|2024-12-24 19:17:00|473.79|471.49|473.69|471.39|473.79|471.49|473.69|471.39|17
1735067830000|2024-12-24 19:17:10|473.72|471.42|473.62|471.32|473.75|471.45|473.62|471.32|16
1735067840000|2024-12-24 19:17:20|473.61|471.31|473.61|471.31|473.64|471.34|473.6|471.3|13
1735067850000|2024-12-24 19:17:30|473.6|471.3|473.5|471.2|473.61|471.31|473.5|471.2|14
1735067860000|2024-12-24 19:17:40|473.49|471.19|473.61|471.31|473.61|471.31|473.43|471.13|13
1735067870000|2024-12-24 19:17:50|473.57|471.27|473.61|471.31|473.64|471.34|473.57|471.27|13
1735067880000|2024-12-24 19:18:00|473.59|471.29|473.75|471.45|473.8|471.5|473.59|471.29|15
1735067890000|2024-12-24 19:18:10|473.74|471.44|473.85|471.55|473.86|471.56|473.74|471.44|10
1735067900000|2024-12-24 19:18:20|473.84|471.54|473.84|471.54|473.92|471.62|473.82|471.52|17
1735067910000|2024-12-24 19:18:30|473.74|471.44|473.65|471.35|473.74|471.44|473.63|471.33|15
1735067920000|2024-12-24 19:18:40|473.64|471.34|473.82|471.52|473.82|471.52|473.62|471.32|14
1735067930000|2024-12-24 19:18:50|473.83|471.53|473.85|471.55|473.87|471.57|473.82|471.52|17
1735067940000|2024-12-24 19:19:00|473.82|471.52|473.62|471.32|473.9|471.6|473.59|471.29|26
1735067950000|2024-12-24 19:19:10|473.54|471.24|473.47|471.17|473.6|471.3|473.47|471.17|11
1735067960000|2024-12-24 19:19:20|473.46|471.16|473.38|471.08|473.46|471.16|473.38|471.08|3
1735067980000|2024-12-24 19:19:40|473.45|471.15|473.45|471.15|473.46|471.16|473.43|471.13|19
1735067990000|2024-12-24 19:19:50|473.44|471.14|473.59|471.29|473.6|471.3|473.42|471.12|12
1735068000000|2024-12-24 19:20:00|473.61|471.31|473.71|471.41|473.71|471.41|473.61|471.31|17
1735068010000|2024-12-24 19:20:10|473.7|471.4|473.49|471.19|473.7|471.4|473.49|471.19|16
1735068020000|2024-12-24 19:20:20|473.43|471.13|473.58|471.28|473.58|471.28|473.41|471.11|17
1735068030000|2024-12-24 19:20:30|473.63|471.33|473.53|471.23|473.63|471.33|473.51|471.21|21
1735068040000|2024-12-24 19:20:40|473.55|471.25|473.59|471.29|473.61|471.31|473.49|471.19|17
1735068050000|2024-12-24 19:20:50|473.54|471.24|473.61|471.31|473.7|471.4|473.54|471.24|23
1735068060000|2024-12-24 19:21:00|473.63|471.33|473.66|471.36|473.74|471.44|473.58|471.28|19
1735068070000|2024-12-24 19:21:10|473.65|471.35|473.65|471.35|473.68|471.38|473.65|471.35|22
1735068080000|2024-12-24 19:21:20|473.64|471.34|473.64|471.34|473.64|471.34|473.61|471.31|19
1735068090000|2024-12-24 19:21:30|473.66|471.36|473.93|471.63|473.93|471.63|473.66|471.36|17
1735068100000|2024-12-24 19:21:40|473.95|471.65|473.77|471.47|473.95|471.65|473.77|471.47|25
1735068110000|2024-12-24 19:21:50|473.78|471.48|473.94|471.64|473.95|471.65|473.77|471.47|22
1735068120000|2024-12-24 19:22:00|473.93|471.63|473.92|471.62|473.97|471.67|473.81|471.51|18
1735068130000|2024-12-24 19:22:10|473.91|471.61|473.83|471.53|473.92|471.62|473.69|471.39|25
1735068140000|2024-12-24 19:22:20|473.84|471.54|473.85|471.55|473.86|471.56|473.82|471.52|14
1735068150000|2024-12-24 19:22:30|473.84|471.54|473.92|471.62|473.92|471.62|473.81|471.51|14
1735068160000|2024-12-24 19:22:40|473.9|471.6|473.92|471.62|473.97|471.67|473.9|471.6|16
1735068170000|2024-12-24 19:22:50|473.93|471.63|473.72|471.42|473.96|471.66|473.72|471.42|20
1735068180000|2024-12-24 19:23:00|473.71|471.41|473.59|471.29|473.74|471.44|473.57|471.27|24
1735068190000|2024-12-24 19:23:10|473.55|471.25|473.55|471.25|473.55|471.25|473.53|471.23|11
1735068200000|2024-12-24 19:23:20|473.54|471.24|473.46|471.16|473.54|471.24|473.38|471.08|16
1735068210000|2024-12-24 19:23:30|473.48|471.18|473.49|471.19|473.54|471.24|473.47|471.17|8
1735068220000|2024-12-24 19:23:40|473.5|471.2|473.55|471.25|473.55|471.25|473.48|471.18|8
1735068230000|2024-12-24 19:23:50|473.51|471.21|473.52|471.22|473.53|471.23|473.5|471.2|5
1735068240000|2024-12-24 19:24:00|473.53|471.23|473.6|471.3|473.6|471.3|473.53|471.23|7
1735068250000|2024-12-24 19:24:10|473.57|471.27|473.7|471.4|473.75|471.45|473.57|471.27|14
1735068260000|2024-12-24 19:24:20|473.71|471.41|473.69|471.39|473.71|471.41|473.68|471.38|5
1735068270000|2024-12-24 19:24:30|473.68|471.38|473.62|471.32|473.74|471.44|473.59|471.29|20
1735068280000|2024-12-24 19:24:40|473.61|471.31|473.64|471.34|473.67|471.37|473.6|471.3|10
1735068290000|2024-12-24 19:24:50|473.63|471.33|473.56|471.26|473.63|471.33|473.55|471.25|18
1735068300000|2024-12-24 19:25:00|473.55|471.25|473.72|471.42|473.73|471.43|473.54|471.24|17
1735068310000|2024-12-24 19:25:10|473.69|471.39|473.38|471.08|473.69|471.39|473.38|471.08|15
1735068400000|2024-12-24 19:26:40|473.14|470.84|472.79|470.49|473.14|470.84|472.79|470.49|11
1735068410000|2024-12-24 19:26:50|472.78|470.48|472.77|470.47|472.81|470.51|472.72|470.42|15
1735068420000|2024-12-24 19:27:00|472.78|470.48|472.81|470.51|472.83|470.53|472.65|470.35|25
1735068430000|2024-12-24 19:27:10|472.79|470.49|472.82|470.52|472.86|470.56|472.77|470.47|21
1735068440000|2024-12-24 19:27:20|472.81|470.51|472.84|470.54|472.85|470.55|472.76|470.46|15
1735068450000|2024-12-24 19:27:30|472.85|470.55|472.71|470.41|472.91|470.61|472.69|470.39|21
1735068460000|2024-12-24 19:27:40|472.69|470.39|472.65|470.35|472.73|470.43|472.62|470.32|23
1735068470000|2024-12-24 19:27:50|472.62|470.32|472.43|470.13|472.64|470.34|472.41|470.11|24
1735068480000|2024-12-24 19:28:00|472.41|470.11|472.32|470.02|472.47|470.17|472.32|470.02|23
1735068490000|2024-12-24 19:28:10|472.3|470|472.54|470.24|472.61|470.31|472.26|469.96|20
1735068500000|2024-12-24 19:28:20|472.51|470.21|472.54|470.24|472.54|470.24|472.44|470.14|6
1735068510000|2024-12-24 19:28:30|472.56|470.26|472.47|470.17|472.56|470.26|472.47|470.17|10
1735068520000|2024-12-24 19:28:40|472.46|470.16|472.43|470.13|472.48|470.18|472.37|470.07|17
1735068530000|2024-12-24 19:28:50|472.48|470.18|472.46|470.16|472.48|470.18|472.44|470.14|5
1735068540000|2024-12-24 19:29:00|472.44|470.14|472.32|470.02|472.46|470.16|472.25|469.95|20
1735068550000|2024-12-24 19:29:10|472.33|470.03|472.27|469.97|472.37|470.07|472.25|469.95|14
1735068560000|2024-12-24 19:29:20|472.26|469.96|472.32|470.02|472.34|470.04|472.26|469.96|14
1735068570000|2024-12-24 19:29:30|472.31|470.01|471.97|469.67|472.32|470.02|471.95|469.65|19
1735068580000|2024-12-24 19:29:40|471.96|469.66|471.91|469.61|471.96|469.66|471.88|469.58|13
1735068590000|2024-12-24 19:29:50|471.9|469.6|471.91|469.61|471.91|469.61|471.89|469.59|6
1735068600000|2024-12-24 19:30:00|471.93|469.63|472.19|469.89|472.2|469.9|471.9|469.6|23
1735068610000|2024-12-24 19:30:10|472.2|469.9|472.01|469.71|472.2|469.9|472.01|469.71|20
1735068620000|2024-12-24 19:30:20|472|469.7|471.84|469.54|472|469.7|471.84|469.54|26
1735068630000|2024-12-24 19:30:30|471.85|469.55|471.62|469.32|471.85|469.55|471.62|469.32|26
1735068640000|2024-12-24 19:30:40|471.54|469.24|471.48|469.18|471.62|469.32|471.48|469.18|25
1735068650000|2024-12-24 19:30:50|471.45|469.15|471.55|469.25|471.59|469.29|471.4|469.1|22
1735068660000|2024-12-24 19:31:00|471.54|469.24|471.79|469.49|471.79|469.49|471.53|469.23|18
1735068670000|2024-12-24 19:31:10|471.77|469.47|471.78|469.48|471.87|469.57|471.75|469.45|23
1735068680000|2024-12-24 19:31:20|471.77|469.47|472.07|469.77|472.08|469.78|471.76|469.46|21
1735068690000|2024-12-24 19:31:30|472.06|469.76|471.96|469.66|472.06|469.76|471.91|469.61|20
1735068700000|2024-12-24 19:31:40|471.97|469.67|472.13|469.83|472.13|469.83|471.92|469.62|23
1735068710000|2024-12-24 19:31:50|472.14|469.84|472.15|469.85|472.16|469.86|472|469.7|23
1735068720000|2024-12-24 19:32:00|472.14|469.84|472.08|469.78|472.14|469.84|472.05|469.75|13
1735068730000|2024-12-24 19:32:10|472.13|469.83|472.26|469.96|472.32|470.02|472.13|469.83|16
1735068740000|2024-12-24 19:32:20|472.25|469.95|472.06|469.76|472.32|470.02|472.02|469.72|21
1735068750000|2024-12-24 19:32:30|472.05|469.75|472.11|469.81|472.18|469.88|472.03|469.73|23
1735068760000|2024-12-24 19:32:40|472.1|469.8|472.05|469.75|472.14|469.84|472.05|469.75|19
1735068770000|2024-12-24 19:32:50|472.04|469.74|472.29|469.99|472.3|470|472.03|469.73|19
1735068780000|2024-12-24 19:33:00|472.28|469.98|472.17|469.87|472.35|470.05|472.17|469.87|16
1735068790000|2024-12-24 19:33:10|472.15|469.85|472.02|469.72|472.16|469.86|472.02|469.72|20
1735068800000|2024-12-24 19:33:20|472.03|469.73|472.14|469.84|472.24|469.94|472.03|469.73|17
1735068810000|2024-12-24 19:33:30|472.12|469.82|472.16|469.86|472.17|469.87|472.05|469.75|18
1735068820000|2024-12-24 19:33:40|472.12|469.82|472.06|469.76|472.16|469.86|472.05|469.75|14
1735068830000|2024-12-24 19:33:50|472.15|469.85|472.13|469.83|472.18|469.88|472.13|469.83|12
1735068840000|2024-12-24 19:34:00|472.15|469.85|472.24|469.94|472.37|470.07|472.15|469.85|23
1735068850000|2024-12-24 19:34:10|472.25|469.95|472.05|469.75|472.26|469.96|472.05|469.75|26
1735068860000|2024-12-24 19:34:20|472.06|469.76|472.15|469.85|472.18|469.88|472.06|469.76|22
1735068870000|2024-12-24 19:34:30|472.19|469.89|472.09|469.79|472.19|469.89|472.09|469.79|14
1735068880000|2024-12-24 19:34:40|472.08|469.78|472.06|469.76|472.15|469.85|472.06|469.76|19
1735068890000|2024-12-24 19:34:50|472.05|469.75|471.72|469.42|472.05|469.75|471.72|469.42|13
1735068900000|2024-12-24 19:35:00|471.69|469.39|471.63|469.33|471.78|469.48|471.63|469.33|19
1735068910000|2024-12-24 19:35:10|471.62|469.32|471.55|469.25|471.74|469.44|471.55|469.25|18
1735068920000|2024-12-24 19:35:20|471.54|469.24|471.8|469.5|471.81|469.51|471.54|469.24|17
1735068930000|2024-12-24 19:35:30|471.78|469.48|471.79|469.49|471.85|469.55|471.76|469.46|16
1735068940000|2024-12-24 19:35:40|471.81|469.51|471.8|469.5|471.84|469.54|471.77|469.47|27
1735068950000|2024-12-24 19:35:50|471.81|469.51|471.83|469.53|471.99|469.69|471.8|469.5|19
1735068960000|2024-12-24 19:36:00|471.8|469.5|471.91|469.61|471.91|469.61|471.8|469.5|14
1735068970000|2024-12-24 19:36:10|471.95|469.65|472.22|469.92|472.23|469.93|471.93|469.63|20
1735068980000|2024-12-24 19:36:20|472.25|469.95|472.13|469.83|472.26|469.96|472.05|469.75|20
1735068990000|2024-12-24 19:36:30|472.12|469.82|472.06|469.76|472.17|469.87|472.02|469.72|25
1735069000000|2024-12-24 19:36:40|472.05|469.75|472.32|470.02|472.32|470.02|472.05|469.75|22
1735069010000|2024-12-24 19:36:50|472.3|470|472.38|470.08|472.39|470.09|472.3|470|20
1735069020000|2024-12-24 19:37:00|472.37|470.07|472.04|469.74|472.37|470.07|472.03|469.73|20
1735069030000|2024-12-24 19:37:10|472.05|469.75|472.11|469.81|472.14|469.84|472.05|469.75|20
1735069040000|2024-12-24 19:37:20|472.12|469.82|472.18|469.88|472.28|469.98|472.06|469.76|24
1735069050000|2024-12-24 19:37:30|472.13|469.83|472.02|469.72|472.14|469.84|471.98|469.68|25
1735069060000|2024-12-24 19:37:40|472.04|469.74|471.83|469.53|472.04|469.74|471.81|469.51|32
1735069070000|2024-12-24 19:37:50|471.84|469.54|471.96|469.66|472.03|469.73|471.84|469.54|28
1735069080000|2024-12-24 19:38:00|471.97|469.67|471.57|469.27|471.97|469.67|471.57|469.27|28
1735069090000|2024-12-24 19:38:10|471.56|469.26|471.63|469.33|471.73|469.43|471.56|469.26|19
1735069100000|2024-12-24 19:38:20|471.6|469.3|471.54|469.24|471.64|469.34|471.54|469.24|26
1735069110000|2024-12-24 19:38:30|471.55|469.25|471.37|469.07|471.56|469.26|471.37|469.07|18
1735069120000|2024-12-24 19:38:40|471.36|469.06|471.16|468.86|471.39|469.09|471.14|468.84|20
1735069130000|2024-12-24 19:38:50|471.18|468.88|471.25|468.95|471.25|468.95|471.14|468.84|21
1735069140000|2024-12-24 19:39:00|471.24|468.94|471.33|469.03|471.44|469.14|471.24|468.94|18
1735069150000|2024-12-24 19:39:10|471.34|469.04|471.37|469.07|471.38|469.08|471.34|469.04|12
1735069160000|2024-12-24 19:39:20|471.36|469.06|471.39|469.09|471.39|469.09|471.3|469|15
1735069170000|2024-12-24 19:39:30|471.36|469.06|471.3|469|471.39|469.09|471.3|469|15
1735069180000|2024-12-24 19:39:40|471.27|468.97|471.14|468.84|471.37|469.07|471.13|468.83|18
1735069190000|2024-12-24 19:39:50|471.13|468.83|471.06|468.76|471.13|468.83|471.05|468.75|23
1735069200000|2024-12-24 19:40:00|471.05|468.75|470.84|468.54|471.08|468.78|470.84|468.54|24
1735069210000|2024-12-24 19:40:10|470.89|468.59|470.84|468.54|470.94|468.64|470.84|468.54|13
1735069230000|2024-12-24 19:40:30|470.89|468.59|470.88|468.58|470.89|468.59|470.85|468.55|11
1735069240000|2024-12-24 19:40:40|470.87|468.57|470.84|468.54|470.88|468.58|470.84|468.54|16
1735069260000|2024-12-24 19:41:00|470.86|468.56|470.97|468.67|471.04|468.74|470.84|468.54|9
1735069270000|2024-12-24 19:41:10|470.9|468.6|470.84|468.54|471.03|468.73|470.84|468.54|20
1735069290000|2024-12-24 19:41:30|470.88|468.58|470.91|468.61|470.99|468.69|470.88|468.58|9
1735069300000|2024-12-24 19:41:40|470.92|468.62|470.91|468.61|470.98|468.68|470.91|468.61|24
1735069310000|2024-12-24 19:41:50|470.93|468.63|471.14|468.84|471.14|468.84|470.92|468.62|18
1735069320000|2024-12-24 19:42:00|471.05|468.75|471.09|468.79|471.14|468.84|471.05|468.75|31
1735069330000|2024-12-24 19:42:10|471.1|468.8|471.1|468.8|471.16|468.86|471.08|468.78|20
1735069340000|2024-12-24 19:42:20|471.13|468.83|471.09|468.79|471.26|468.96|471.09|468.79|15
1735069350000|2024-12-24 19:42:30|471.1|468.8|471.32|469.02|471.34|469.04|471.1|468.8|12
1735069360000|2024-12-24 19:42:40|471.29|468.99|471.09|468.79|471.29|468.99|471.05|468.75|18
1735069370000|2024-12-24 19:42:50|471.1|468.8|471.4|469.1|471.4|469.1|471.1|468.8|22
1735069380000|2024-12-24 19:43:00|471.42|469.12|471.14|468.84|471.42|469.12|471.09|468.79|25
1735069390000|2024-12-24 19:43:10|471.11|468.81|471.13|468.83|471.17|468.87|471.1|468.8|27
1735069400000|2024-12-24 19:43:20|471.12|468.82|471.13|468.83|471.13|468.83|471.05|468.75|19
1735069410000|2024-12-24 19:43:30|471.11|468.81|471.04|468.74|471.14|468.84|471.03|468.73|23
1735069420000|2024-12-24 19:43:40|471.07|468.77|471.05|468.75|471.15|468.85|471.01|468.71|16
1735069430000|2024-12-24 19:43:50|471.06|468.76|471.01|468.71|471.08|468.78|471.01|468.71|9
1735069440000|2024-12-24 19:44:00|471.02|468.72|470.95|468.65|471.03|468.73|470.89|468.59|27
1735069450000|2024-12-24 19:44:10|470.94|468.64|471.11|468.81|471.11|468.81|470.92|468.62|8
1735069460000|2024-12-24 19:44:20|471.25|468.95|471.39|469.09|471.43|469.13|471.18|468.88|23
1735069470000|2024-12-24 19:44:30|471.41|469.11|471.34|469.04|471.41|469.11|471.22|468.92|25
1735069480000|2024-12-24 19:44:40|471.33|469.03|471.34|469.04|471.34|469.04|471.33|469.03|12
1735069490000|2024-12-24 19:44:50|471.33|469.03|471.58|469.28|471.58|469.28|471.31|469.01|28
1735069500000|2024-12-24 19:45:00|471.57|469.27|471.47|469.17|471.6|469.3|471.32|469.02|33
1735069510000|2024-12-24 19:45:10|471.42|469.12|471.38|469.08|471.44|469.14|471.33|469.03|16
1735069520000|2024-12-24 19:45:20|471.37|469.07|471.23|468.93|471.37|469.07|471.19|468.89|18
1735069530000|2024-12-24 19:45:30|471.28|468.98|471.46|469.16|471.52|469.22|471.27|468.97|21
1735069540000|2024-12-24 19:45:40|471.45|469.15|471.38|469.08|471.46|469.16|471.38|469.08|6
1735069550000|2024-12-24 19:45:50|471.36|469.06|471.45|469.15|471.45|469.15|471.32|469.02|24
1735069560000|2024-12-24 19:46:00|471.43|469.13|471.33|469.03|471.56|469.26|471.33|469.03|28
1735069570000|2024-12-24 19:46:10|471.32|469.02|471.3|469|471.33|469.03|471.25|468.95|18
1735069580000|2024-12-24 19:46:20|471.33|469.03|471.71|469.41|471.72|469.42|471.33|469.03|28
1735069590000|2024-12-24 19:46:30|471.68|469.38|471.73|469.43|471.88|469.58|471.68|469.38|27
1735069600000|2024-12-24 19:46:40|471.72|469.42|471.66|469.36|471.73|469.43|471.65|469.35|23
1735069620000|2024-12-24 19:47:00|471.65|469.35|471.31|469.01|471.65|469.35|471.3|469|22
1735069630000|2024-12-24 19:47:10|471.3|469|471.16|468.86|471.3|469|471.16|468.86|20
1735069640000|2024-12-24 19:47:20|471.15|468.85|471.18|468.88|471.19|468.89|471.03|468.73|25
1735069650000|2024-12-24 19:47:30|471.17|468.87|471.03|468.73|471.17|468.87|471.03|468.73|15
1735069660000|2024-12-24 19:47:40|471.01|468.71|471|468.7|471.03|468.73|470.91|468.61|19
1735069670000|2024-12-24 19:47:50|470.99|468.69|471.09|468.79|471.09|468.79|470.96|468.66|11
1735069680000|2024-12-24 19:48:00|471.11|468.81|470.85|468.55|471.11|468.81|470.85|468.55|23
1735069690000|2024-12-24 19:48:10|470.84|468.54|470.86|468.56|470.96|468.66|470.84|468.54|15
1735069700000|2024-12-24 19:48:20|470.84|468.54|470.11|467.81|470.86|468.56|470.11|467.81|25
1735069710000|2024-12-24 19:48:30|470.13|467.83|470.2|467.9|470.22|467.92|470.12|467.82|16
1735069720000|2024-12-24 19:48:40|470.19|467.89|470.15|467.85|470.21|467.91|470.13|467.83|14
1735069730000|2024-12-24 19:48:50|470.14|467.84|470.01|467.71|470.15|467.85|469.99|467.69|22
1735069740000|2024-12-24 19:49:00|470|467.7|470.05|467.75|470.07|467.77|469.95|467.65|20
1735069750000|2024-12-24 19:49:10|470.04|467.74|469.93|467.63|470.05|467.75|469.92|467.62|22
1735069760000|2024-12-24 19:49:20|469.96|467.66|469.96|467.66|470.03|467.73|469.95|467.65|13
1735069770000|2024-12-24 19:49:30|469.97|467.67|469.98|467.68|470.01|467.71|469.94|467.64|24
1735069780000|2024-12-24 19:49:40|469.97|467.67|470.12|467.82|470.12|467.82|469.96|467.66|14
1735069790000|2024-12-24 19:49:50|470.13|467.83|470.18|467.88|470.21|467.91|470.13|467.83|12
1735069800000|2024-12-24 19:50:00|470.17|467.87|470.24|467.94|470.29|467.99|470.17|467.87|17
1735069810000|2024-12-24 19:50:10|470.28|467.98|470.22|467.92|470.28|467.98|470.22|467.92|12
1735069820000|2024-12-24 19:50:20|470.23|467.93|470.23|467.93|470.25|467.95|470.23|467.93|13
1735069830000|2024-12-24 19:50:30|470.22|467.92|470.43|468.13|470.44|468.14|470.18|467.88|21
1735069840000|2024-12-24 19:50:40|470.48|468.18|470.6|468.3|470.68|468.38|470.47|468.17|24
1735069850000|2024-12-24 19:50:50|470.61|468.31|470.33|468.03|470.61|468.31|470.33|468.03|21
1735069860000|2024-12-24 19:51:00|470.25|467.95|470.31|468.01|470.33|468.03|470.23|467.93|28
1735069870000|2024-12-24 19:51:10|470.28|467.98|470.33|468.03|470.38|468.08|470.28|467.98|11
1735069880000|2024-12-24 19:51:20|470.34|468.04|470.21|467.91|470.35|468.05|470.21|467.91|13
1735069890000|2024-12-24 19:51:30|470.23|467.93|470.3|468|470.33|468.03|470.22|467.92|20
1735069900000|2024-12-24 19:51:40|470.31|468.01|470.33|468.03|470.34|468.04|470.3|468|13
1735069910000|2024-12-24 19:51:50|470.31|468.01|470.33|468.03|470.36|468.06|470.3|468|17
1735069920000|2024-12-24 19:52:00|470.35|468.05|470.06|467.76|470.35|468.05|469.86|467.56|31
1735069930000|2024-12-24 19:52:10|470.05|467.75|469.99|467.69|470.08|467.78|469.97|467.67|26
1735069940000|2024-12-24 19:52:20|470|467.7|469.7|467.4|470|467.7|469.7|467.4|26
1735069950000|2024-12-24 19:52:30|469.71|467.41|469.81|467.51|469.88|467.58|469.7|467.4|24
1735069960000|2024-12-24 19:52:40|469.8|467.5|470.13|467.83|470.16|467.86|469.8|467.5|23
1735069970000|2024-12-24 19:52:50|470.14|467.84|470.08|467.78|470.14|467.84|470.08|467.78|25
1735069980000|2024-12-24 19:53:00|470.09|467.79|470.1|467.8|470.1|467.8|469.89|467.59|32
1735069990000|2024-12-24 19:53:10|470.09|467.79|470.02|467.72|470.12|467.82|470.02|467.72|28
1735070000000|2024-12-24 19:53:20|469.97|467.67|469.93|467.63|470|467.7|469.85|467.55|27
1735070010000|2024-12-24 19:53:30|469.9|467.6|470|467.7|470.04|467.74|469.9|467.6|13
1735070020000|2024-12-24 19:53:40|470.01|467.71|469.96|467.66|470.03|467.73|469.96|467.66|17
1735070030000|2024-12-24 19:53:50|469.97|467.67|470.12|467.82|470.14|467.84|469.97|467.67|20
1735070040000|2024-12-24 19:54:00|470.11|467.81|469.79|467.49|470.11|467.81|469.78|467.48|18
1735070050000|2024-12-24 19:54:10|469.78|467.48|469.79|467.49|469.8|467.5|469.77|467.47|15
1735070060000|2024-12-24 19:54:20|469.78|467.48|469.64|467.34|469.8|467.5|469.64|467.34|19
1735070070000|2024-12-24 19:54:30|469.63|467.33|469.46|467.16|469.63|467.33|469.46|467.16|27
1735070080000|2024-12-24 19:54:40|469.45|467.15|469.5|467.2|469.5|467.2|469.41|467.11|5
1735070090000|2024-12-24 19:54:50|469.54|467.24|469.43|467.13|469.58|467.28|469.43|467.13|9
1735070110000|2024-12-24 19:55:10|469.41|467.11|469.29|466.99|469.41|467.11|469.26|466.96|10
1735070120000|2024-12-24 19:55:20|469.27|466.97|469.39|467.09|469.39|467.09|469.23|466.93|26
1735070130000|2024-12-24 19:55:30|469.33|467.03|469.29|466.99|469.39|467.09|469.28|466.98|20
1735070140000|2024-12-24 19:55:40|469.27|466.97|469.25|466.95|469.28|466.98|469.2|466.9|18
1735070150000|2024-12-24 19:55:50|469.24|466.94|469.03|466.73|469.25|466.95|468.98|466.68|25
1735070160000|2024-12-24 19:56:00|469.04|466.74|469.12|466.82|469.15|466.85|468.96|466.66|28
1735070170000|2024-12-24 19:56:10|469.11|466.81|469.1|466.8|469.18|466.88|469.1|466.8|22
1735070180000|2024-12-24 19:56:20|469.11|466.81|469.13|466.83|469.18|466.88|469.1|466.8|18
1735070190000|2024-12-24 19:56:30|469.12|466.82|469.01|466.71|469.13|466.83|468.97|466.67|28
1735070200000|2024-12-24 19:56:40|468.94|466.64|468.89|466.59|468.99|466.69|468.85|466.55|24
1735070210000|2024-12-24 19:56:50|468.95|466.65|468.92|466.62|468.96|466.66|468.88|466.58|15
1735070220000|2024-12-24 19:57:00|469.01|466.71|468.94|466.64|469.01|466.71|468.91|466.61|11
1735070230000|2024-12-24 19:57:10|468.95|466.65|468.96|466.66|468.98|466.68|468.91|466.61|14
1735070240000|2024-12-24 19:57:20|469.01|466.71|468.85|466.55|469.01|466.71|468.85|466.55|24
1735070250000|2024-12-24 19:57:30|468.79|466.49|468.71|466.41|468.87|466.57|468.71|466.41|20
1735070260000|2024-12-24 19:57:40|468.69|466.39|468.57|466.27|468.69|466.39|468.56|466.26|13
1735070270000|2024-12-24 19:57:50|468.55|466.25|468.38|466.08|468.67|466.37|468.37|466.07|23
1735070280000|2024-12-24 19:58:00|468.37|466.07|468.65|466.35|468.65|466.35|468.37|466.07|15
1735070290000|2024-12-24 19:58:10|468.68|466.38|469.19|466.89|469.19|466.89|468.68|466.38|24
1735070300000|2024-12-24 19:58:20|469.11|466.81|469.06|466.76|469.14|466.84|469.02|466.72|22
1735070310000|2024-12-24 19:58:30|469.05|466.75|468.67|466.37|469.07|466.77|468.63|466.33|19
1735070320000|2024-12-24 19:58:40|468.64|466.34|468.65|466.35|468.71|466.41|468.64|466.34|23
1735070330000|2024-12-24 19:58:50|468.69|466.39|468.46|466.16|468.69|466.39|468.46|466.16|19
1735070340000|2024-12-24 19:59:00|468.48|466.18|468.61|466.31|468.63|466.33|468.42|466.12|23
1735070350000|2024-12-24 19:59:10|468.64|466.34|468.74|466.44|468.82|466.52|468.63|466.33|23
1735070360000|2024-12-24 19:59:20|468.73|466.43|468.46|466.16|468.74|466.44|468.46|466.16|22
1735070370000|2024-12-24 19:59:30|468.47|466.17|468.46|466.16|468.56|466.26|468.45|466.15|20
1735070380000|2024-12-24 19:59:40|468.56|466.26|468.53|466.23|468.56|466.26|468.5|466.2|7
1735070390000|2024-12-24 19:59:50|468.51|466.21|468.35|466.05|468.54|466.24|468.35|466.05|18
1735070400000|2024-12-24 20:00:00|468.36|466.06|468.9|466.6|468.91|466.61|468.36|466.06|31
1735070410000|2024-12-24 20:00:10|468.91|466.61|468.57|466.27|468.95|466.65|468.5|466.2|31
1735070420000|2024-12-24 20:00:20|468.56|466.26|468.65|466.35|468.66|466.36|468.56|466.26|13
1735070430000|2024-12-24 20:00:30|468.62|466.32|468.71|466.41|468.77|466.47|468.61|466.31|21
1735070440000|2024-12-24 20:00:40|468.72|466.42|468.74|466.44|468.76|466.46|468.71|466.41|23
1735070450000|2024-12-24 20:00:50|468.73|466.43|468.87|466.57|468.89|466.59|468.73|466.43|22
1735070460000|2024-12-24 20:01:00|468.88|466.58|469.25|466.95|469.32|467.02|468.88|466.58|27
1735070470000|2024-12-24 20:01:10|469.26|466.96|469.4|467.1|469.43|467.13|469.26|466.96|25
1735070480000|2024-12-24 20:01:20|469.39|467.09|469.39|467.09|469.41|467.11|469.28|466.98|30
1735070490000|2024-12-24 20:01:30|469.36|467.06|469.22|466.92|469.37|467.07|469.05|466.75|31
1735070500000|2024-12-24 20:01:40|469.2|466.9|469.19|466.89|469.24|466.94|469.13|466.83|26
1735070510000|2024-12-24 20:01:50|469.13|466.83|469.03|466.73|469.14|466.84|469|466.7|24
1735070520000|2024-12-24 20:02:00|469.05|466.75|468.68|466.38|469.05|466.75|468.61|466.31|29
1735070530000|2024-12-24 20:02:10|468.7|466.4|468.4|466.1|468.7|466.4|468.4|466.1|29
1735070540000|2024-12-24 20:02:20|468.36|466.06|467.81|465.51|468.36|466.06|467.81|465.51|6
1735070550000|2024-12-24 20:02:30|467.91|465.61|467.81|465.51|467.93|465.63|467.81|465.51|8
1735070560000|2024-12-24 20:02:40|467.84|465.54|467.85|465.55|467.87|465.57|467.83|465.53|15
1735070570000|2024-12-24 20:02:50|467.83|465.53|467.81|465.51|467.88|465.58|467.81|465.51|16
1735070580000|2024-12-24 20:03:00|467.83|465.53|467.85|465.55|467.86|465.56|467.81|465.51|5
1735070590000|2024-12-24 20:03:10|467.84|465.54|467.91|465.61|467.93|465.63|467.81|465.51|14
1735070600000|2024-12-24 20:03:20|467.9|465.6|467.81|465.51|467.99|465.69|467.81|465.51|29
1735070640000|2024-12-24 20:04:00|467.41|465.11|467.31|465.01|467.55|465.25|467.3|465|20
1735070650000|2024-12-24 20:04:10|467.3|465|467.35|465.05|467.55|465.25|467.19|464.89|22
1735070660000|2024-12-24 20:04:20|467.25|464.95|467.32|465.02|467.37|465.07|467.25|464.95|12
1735070670000|2024-12-24 20:04:30|467.31|465.01|466.99|464.69|467.31|465.01|466.94|464.64|17
1735070680000|2024-12-24 20:04:40|466.98|464.68|467.02|464.72|467.18|464.88|466.98|464.68|24
1735070690000|2024-12-24 20:04:50|467|464.7|467.12|464.82|467.14|464.84|466.94|464.64|18
1735070700000|2024-12-24 20:05:00|467.11|464.81|467.05|464.75|467.16|464.86|467.05|464.75|15
1735070710000|2024-12-24 20:05:10|467.04|464.74|466.84|464.54|467.04|464.74|466.79|464.49|18
1735070720000|2024-12-24 20:05:20|466.81|464.51|466.95|464.65|467.14|464.84|466.81|464.51|25
1735070730000|2024-12-24 20:05:30|466.96|464.66|466.81|464.51|466.96|464.66|466.78|464.48|29
1735070740000|2024-12-24 20:05:40|466.84|464.54|466.67|464.37|466.89|464.59|466.6|464.3|33
1735070750000|2024-12-24 20:05:50|466.74|464.44|466.71|464.41|466.84|464.54|466.65|464.35|27
1735070760000|2024-12-24 20:06:00|466.67|464.37|466.7|464.4|466.81|464.51|466.6|464.3|28
1735070770000|2024-12-24 20:06:10|466.65|464.35|466.61|464.31|466.7|464.4|466.55|464.25|27
1735070780000|2024-12-24 20:06:20|466.65|464.35|466.75|464.45|466.79|464.49|466.6|464.3|25
1735070790000|2024-12-24 20:06:30|466.76|464.46|466.65|464.35|466.81|464.51|466.62|464.32|30
1735070800000|2024-12-24 20:06:40|466.64|464.34|466.96|464.66|466.96|464.66|466.6|464.3|24
1735070810000|2024-12-24 20:06:50|466.95|464.65|467.14|464.84|467.22|464.92|466.95|464.65|26
1735070820000|2024-12-24 20:07:00|467.13|464.83|467.07|464.77|467.13|464.83|466.92|464.62|25
1735070830000|2024-12-24 20:07:10|467.08|464.78|466.95|464.65|467.1|464.8|466.93|464.63|27
1735070840000|2024-12-24 20:07:20|466.96|464.66|466.83|464.53|466.96|464.66|466.81|464.51|26
1735070850000|2024-12-24 20:07:30|466.84|464.54|466.62|464.32|466.89|464.59|466.62|464.32|31
1735070860000|2024-12-24 20:07:40|466.65|464.35|466.49|464.19|466.67|464.37|466.47|464.17|17
1735070870000|2024-12-24 20:07:50|466.5|464.2|466.6|464.3|466.63|464.33|466.49|464.19|24
1735070880000|2024-12-24 20:08:00|466.57|464.27|466.31|464.01|466.57|464.27|466.27|463.97|22
1735070890000|2024-12-24 20:08:10|466.29|463.99|466.3|464|466.41|464.11|466.28|463.98|29
1735070900000|2024-12-24 20:08:20|466.31|464.01|466.09|463.79|466.31|464.01|466.05|463.75|26
1735070910000|2024-12-24 20:08:30|466.08|463.78|465.62|463.32|466.11|463.81|465.6|463.3|33
1735070920000|2024-12-24 20:08:40|465.6|463.3|465.63|463.33|465.68|463.38|465.6|463.3|27
1735070930000|2024-12-24 20:08:50|465.64|463.34|465.82|463.52|465.82|463.52|465.54|463.24|26
1735070940000|2024-12-24 20:09:00|465.72|463.42|465.67|463.37|465.73|463.43|465.53|463.23|29
1735070950000|2024-12-24 20:09:10|465.69|463.39|465.45|463.15|465.73|463.43|465.33|463.03|29
1735070960000|2024-12-24 20:09:20|465.46|463.16|465.52|463.22|465.57|463.27|465.39|463.09|27
1735070970000|2024-12-24 20:09:30|465.49|463.19|465.74|463.44|465.93|463.63|465.23|462.93|35
1735070980000|2024-12-24 20:09:40|465.77|463.47|466.31|464.01|466.34|464.04|465.77|463.47|30
1735070990000|2024-12-24 20:09:50|466.3|464|467|464.7|467.01|464.71|466.3|464|28
1735071000000|2024-12-24 20:10:00|466.95|464.65|466.71|464.41|467|464.7|466.6|464.3|28
1735071010000|2024-12-24 20:10:10|466.72|464.42|466.49|464.19|466.83|464.53|466.47|464.17|31
1735071020000|2024-12-24 20:10:20|466.48|464.18|466.34|464.04|466.48|464.18|466.34|464.04|27
1735071030000|2024-12-24 20:10:30|466.36|464.06|466.36|464.06|466.39|464.09|466.09|463.79|33
1735071040000|2024-12-24 20:10:40|466.33|464.03|466.15|463.85|466.39|464.09|466.15|463.85|29
1735071050000|2024-12-24 20:10:50|466.17|463.87|466.35|464.05|466.35|464.05|466.14|463.84|31
1735071060000|2024-12-24 20:11:00|466.42|464.12|465.94|463.64|466.42|464.12|465.89|463.59|32
1735071070000|2024-12-24 20:11:10|465.85|463.55|465.59|463.29|465.87|463.57|465.52|463.22|22
1735071080000|2024-12-24 20:11:20|465.67|463.37|465.43|463.13|465.77|463.47|465.43|463.13|30
1735071090000|2024-12-24 20:11:30|465.42|463.12|465.38|463.08|465.42|463.12|465.19|462.89|33
1735071100000|2024-12-24 20:11:40|465.41|463.11|465.47|463.17|465.57|463.27|465.39|463.09|27
1735071110000|2024-12-24 20:11:50|465.45|463.15|465.42|463.12|465.56|463.26|465.4|463.1|28
1735071120000|2024-12-24 20:12:00|465.39|463.09|465.94|463.64|465.95|463.65|465.32|463.02|36
1735071130000|2024-12-24 20:12:10|465.92|463.62|465.88|463.58|465.97|463.67|465.76|463.46|34
1735071140000|2024-12-24 20:12:20|465.89|463.59|465.88|463.58|466.11|463.81|465.83|463.53|31
1735071150000|2024-12-24 20:12:30|465.87|463.57|465.7|463.4|465.87|463.57|465.56|463.26|28
1735071160000|2024-12-24 20:12:40|465.69|463.39|465.78|463.48|465.88|463.58|465.66|463.36|32
1735071170000|2024-12-24 20:12:50|465.79|463.49|465.45|463.15|465.82|463.52|465.4|463.1|25
1735071180000|2024-12-24 20:13:00|465.44|463.14|465.41|463.11|465.63|463.33|465.21|462.91|27
1735071190000|2024-12-24 20:13:10|465.45|463.15|465.52|463.22|465.64|463.34|465.45|463.15|29
1735071200000|2024-12-24 20:13:20|465.55|463.25|465.45|463.15|465.82|463.52|465.4|463.1|26
1735071210000|2024-12-24 20:13:30|465.46|463.16|465.2|462.9|465.53|463.23|465.15|462.85|26
1735071220000|2024-12-24 20:13:40|465.19|462.89|465.34|463.04|465.35|463.05|465.16|462.86|21
1735071230000|2024-12-24 20:13:50|465.33|463.03|465.27|462.97|465.33|463.03|465.17|462.87|26
1735071240000|2024-12-24 20:14:00|465.26|462.96|465.13|462.83|465.26|462.96|464.93|462.63|28
1735071250000|2024-12-24 20:14:10|465.14|462.84|465.28|462.98|465.39|463.09|465.13|462.83|21
1735071260000|2024-12-24 20:14:20|465.29|462.99|465.27|462.97|465.35|463.05|465.13|462.83|27
1735071270000|2024-12-24 20:14:30|465.28|462.98|465.52|463.22|465.52|463.22|465.28|462.98|25
1735071280000|2024-12-24 20:14:40|465.53|463.23|465.72|463.42|465.72|463.42|465.53|463.23|25
1735071290000|2024-12-24 20:14:50|466.02|463.72|466.33|464.03|466.33|464.03|466.02|463.72|7
1735071300000|2024-12-24 20:15:00|466.31|464.01|466.07|463.77|466.42|464.12|466.07|463.77|33
1735071310000|2024-12-24 20:15:10|466.14|463.84|466.08|463.78|466.21|463.91|465.87|463.57|33
1735071320000|2024-12-24 20:15:20|466.04|463.74|466.11|463.81|466.23|463.93|466.04|463.74|31
1735071330000|2024-12-24 20:15:30|466.1|463.8|465.88|463.58|466.14|463.84|465.75|463.45|29
1735071340000|2024-12-24 20:15:40|465.85|463.55|466.07|463.77|466.07|463.77|465.84|463.54|18
1735071350000|2024-12-24 20:15:50|466.12|463.82|465.97|463.67|466.27|463.97|465.97|463.67|27
1735071360000|2024-12-24 20:16:00|466.01|463.71|465.58|463.28|466.01|463.71|465.58|463.28|30
1735071370000|2024-12-24 20:16:10|465.51|463.21|465.76|463.46|465.89|463.59|465.51|463.21|31
1735071380000|2024-12-24 20:16:20|465.78|463.48|466.18|463.88|466.18|463.88|465.75|463.45|29
1735071390000|2024-12-24 20:16:30|466.12|463.82|466.58|464.28|466.58|464.28|466.1|463.8|32
1735071400000|2024-12-24 20:16:40|466.54|464.24|466.79|464.49|466.82|464.52|466.54|464.24|32
1735071410000|2024-12-24 20:16:50|466.83|464.53|467.33|465.03|467.33|465.03|466.83|464.53|33
1735071420000|2024-12-24 20:17:00|467.34|465.04|467.11|464.81|467.41|465.11|466.93|464.63|29
1735071430000|2024-12-24 20:17:10|467.07|464.77|467.48|465.18|467.48|465.18|467.07|464.77|28
1735071440000|2024-12-24 20:17:20|467.56|465.26|467.65|465.35|467.71|465.41|467.5|465.2|30
1735071450000|2024-12-24 20:17:30|467.66|465.36|468.12|465.82|468.17|465.87|467.64|465.34|33
1735071460000|2024-12-24 20:17:40|468.14|465.84|468.08|465.78|468.16|465.86|467.8|465.5|33
1735071470000|2024-12-24 20:17:50|468.12|465.82|468.46|466.16|468.46|466.16|468.1|465.8|31
1735071480000|2024-12-24 20:18:00|468.47|466.17|468.55|466.25|468.63|466.33|468.37|466.07|30
1735071490000|2024-12-24 20:18:10|468.43|466.13|468.39|466.09|468.44|466.14|468.18|465.88|29
1735071500000|2024-12-24 20:18:20|468.38|466.08|468.57|466.27|468.6|466.3|468.25|465.95|25
1735071510000|2024-12-24 20:18:30|468.59|466.29|468.27|465.97|468.59|466.29|468.25|465.95|31
1735071520000|2024-12-24 20:18:40|468.25|465.95|468.24|465.94|468.34|466.04|468.14|465.84|33
1735071530000|2024-12-24 20:18:50|468.19|465.89|468.53|466.23|468.53|466.23|468.19|465.89|29
1735071540000|2024-12-24 20:19:00|468.54|466.24|468.69|466.39|468.83|466.53|468.54|466.24|30
1735071550000|2024-12-24 20:19:10|468.73|466.43|468.91|466.61|468.99|466.69|468.71|466.41|33
1735071560000|2024-12-24 20:19:20|468.83|466.53|468.84|466.54|468.98|466.68|468.81|466.51|23
1735071570000|2024-12-24 20:19:30|468.82|466.52|468.75|466.45|468.82|466.52|468.68|466.38|16
1735071580000|2024-12-24 20:19:40|468.69|466.39|468.4|466.1|468.77|466.47|468.36|466.06|27
1735071590000|2024-12-24 20:19:50|468.42|466.12|468.11|465.81|468.42|466.12|468.11|465.81|13
1735071600000|2024-12-24 20:20:00|467.96|465.66|468.06|465.76|468.06|465.76|467.82|465.52|16
1735071610000|2024-12-24 20:20:10|468.05|465.75|468.11|465.81|468.12|465.82|467.97|465.67|23
1735071620000|2024-12-24 20:20:20|468.15|465.85|468.22|465.92|468.49|466.19|468.15|465.85|35
1735071630000|2024-12-24 20:20:30|468.26|465.96|468.23|465.93|468.34|466.04|468.16|465.86|26
1735071640000|2024-12-24 20:20:40|468.21|465.91|468.63|466.33|468.63|466.33|468.17|465.87|23
1735071650000|2024-12-24 20:20:50|468.69|466.39|468.2|465.9|468.74|466.44|468.19|465.89|31
1735071660000|2024-12-24 20:21:00|468.19|465.89|468.13|465.83|468.37|466.07|468.13|465.83|25
1735071670000|2024-12-24 20:21:10|468.15|465.85|467.72|465.42|468.19|465.89|467.64|465.34|24
1735071680000|2024-12-24 20:21:20|467.69|465.39|467.61|465.31|467.79|465.49|467.43|465.13|33
1735071690000|2024-12-24 20:21:30|467.6|465.3|467.54|465.24|467.77|465.47|467.47|465.17|32
1735071700000|2024-12-24 20:21:40|467.5|465.2|467.29|464.99|467.7|465.4|467.29|464.99|30
1735071710000|2024-12-24 20:21:50|467.3|465|467.78|465.48|467.86|465.56|467.3|465|33
1735071720000|2024-12-24 20:22:00|467.84|465.54|467.48|465.18|467.87|465.57|467.48|465.18|28
1735071730000|2024-12-24 20:22:10|467.53|465.23|467.11|464.81|467.53|465.23|466.94|464.64|30
1735071740000|2024-12-24 20:22:20|467.14|464.84|467.02|464.72|467.29|464.99|467.02|464.72|28
1735071750000|2024-12-24 20:22:30|467.01|464.71|467.04|464.74|467.05|464.75|466.91|464.61|27
1735071760000|2024-12-24 20:22:40|467.03|464.73|467.45|465.15|467.45|465.15|467.02|464.72|25
1735071770000|2024-12-24 20:22:50|467.47|465.17|467.39|465.09|467.52|465.22|467.34|465.04|23
1735071780000|2024-12-24 20:23:00|467.41|465.11|467.61|465.31|467.74|465.44|467.21|464.91|36
1735071790000|2024-12-24 20:23:10|467.58|465.28|467.41|465.11|467.61|465.31|467.39|465.09|33
1735071800000|2024-12-24 20:23:20|467.33|465.03|467.32|465.02|467.37|465.07|467.24|464.94|29
1735071810000|2024-12-24 20:23:30|467.31|465.01|467.02|464.72|467.31|465.01|467.02|464.72|29
1735071820000|2024-12-24 20:23:40|467.01|464.71|466.89|464.59|467.01|464.71|466.82|464.52|29
1735071830000|2024-12-24 20:23:50|466.87|464.57|466.93|464.63|466.96|464.66|466.85|464.55|29
1735071840000|2024-12-24 20:24:00|466.89|464.59|467.1|464.8|467.1|464.8|466.88|464.58|29
1735071850000|2024-12-24 20:24:10|467.17|464.87|467.07|464.77|467.21|464.91|466.97|464.67|28
1735071860000|2024-12-24 20:24:20|467.09|464.79|467.19|464.89|467.33|465.03|467.04|464.74|25
1735071870000|2024-12-24 20:24:30|467.16|464.86|467.32|465.02|467.33|465.03|467.16|464.86|23
1735071880000|2024-12-24 20:24:40|467.3|465|467.24|464.94|467.31|465.01|467.21|464.91|12
1735071890000|2024-12-24 20:24:50|467.23|464.93|467.12|464.82|467.34|465.04|467.1|464.8|20
1735071900000|2024-12-24 20:25:00|467.1|464.8|467.35|465.05|467.39|465.09|467.09|464.79|26
1735071910000|2024-12-24 20:25:10|467.33|465.03|467.14|464.84|467.33|465.03|466.95|464.65|30
1735071920000|2024-12-24 20:25:20|467.18|464.88|467.39|465.09|467.39|465.09|467.18|464.88|33
1735071930000|2024-12-24 20:25:30|467.36|465.06|467.59|465.29|467.61|465.31|467.32|465.02|27
1735071940000|2024-12-24 20:25:40|467.57|465.27|467.55|465.25|467.63|465.33|467.38|465.08|31
1735071950000|2024-12-24 20:25:50|467.56|465.26|467.41|465.11|467.58|465.28|467.4|465.1|20
1735071960000|2024-12-24 20:26:00|467.39|465.09|467.29|464.99|467.46|465.16|467.29|464.99|30
1735071970000|2024-12-24 20:26:10|467.28|464.98|467.3|465|467.42|465.12|467.28|464.98|25
1735071980000|2024-12-24 20:26:20|467.32|465.02|467.52|465.22|467.53|465.23|467.25|464.95|33
1735071990000|2024-12-24 20:26:30|467.5|465.2|467.73|465.43|467.82|465.52|467.44|465.14|25
1735072000000|2024-12-24 20:26:40|467.71|465.41|467.65|465.35|467.73|465.43|467.62|465.32|20
1735072010000|2024-12-24 20:26:50|467.64|465.34|467.82|465.52|467.89|465.59|467.64|465.34|22
1735072020000|2024-12-24 20:27:00|467.81|465.51|467.59|465.29|467.81|465.51|467.55|465.25|17
1735072030000|2024-12-24 20:27:10|467.67|465.37|467.41|465.11|467.67|465.37|467.41|465.11|24
1735072040000|2024-12-24 20:27:20|467.34|465.04|467.62|465.32|467.66|465.36|467.33|465.03|27
1735072050000|2024-12-24 20:27:30|467.63|465.33|467.58|465.28|467.64|465.34|467.58|465.28|20
1735072060000|2024-12-24 20:27:40|467.59|465.29|467.18|464.88|467.59|465.29|467.18|464.88|19
1735072080000|2024-12-24 20:28:00|467.2|464.9|467.18|464.88|467.2|464.9|467.18|464.88|3
1735072120000|2024-12-24 20:28:40|467.24|464.94|467.36|465.06|467.49|465.19|467.24|464.94|18
1735072130000|2024-12-24 20:28:50|467.37|465.07|467.26|464.96|467.5|465.2|467.26|464.96|32
1735072140000|2024-12-24 20:29:00|467.32|465.02|467.36|465.06|467.43|465.13|467.31|465.01|25
1735072150000|2024-12-24 20:29:10|467.41|465.11|467.34|465.04|467.49|465.19|467.29|464.99|21
1735072160000|2024-12-24 20:29:20|467.31|465.01|467.37|465.07|467.37|465.07|467.18|464.88|19
1735072170000|2024-12-24 20:29:30|467.36|465.06|467.41|465.11|467.54|465.24|467.36|465.06|32
1735072180000|2024-12-24 20:29:40|467.4|465.1|467.26|464.96|467.4|465.1|467.26|464.96|26
1735072190000|2024-12-24 20:29:50|467.24|464.94|467.18|464.88|467.24|464.94|467.18|464.88|7
1735072200000|2024-12-24 20:30:00|467.25|464.95|467.33|465.03|467.38|465.08|467.25|464.95|6
1735072210000|2024-12-24 20:30:10|467.36|465.06|467.49|465.19|467.58|465.28|467.36|465.06|27
1735072220000|2024-12-24 20:30:20|467.51|465.21|467.69|465.39|467.87|465.57|467.51|465.21|33
1735072230000|2024-12-24 20:30:30|467.7|465.4|468|465.7|468.03|465.73|467.7|465.4|27
1735072240000|2024-12-24 20:30:40|468.03|465.73|468.14|465.84|468.25|465.95|468.03|465.73|23
1735072250000|2024-12-24 20:30:50|468.12|465.82|468.01|465.71|468.26|465.96|467.96|465.66|26
1735072260000|2024-12-24 20:31:00|467.99|465.69|467.97|465.67|468|465.7|467.81|465.51|27
1735072270000|2024-12-24 20:31:10|467.92|465.62|467.82|465.52|468.1|465.8|467.82|465.52|23
1735072280000|2024-12-24 20:31:20|467.84|465.54|467.73|465.43|467.87|465.57|467.71|465.41|29
1735072290000|2024-12-24 20:31:30|467.71|465.41|468.02|465.72|468.06|465.76|467.71|465.41|32
1735072300000|2024-12-24 20:31:40|468.03|465.73|467.88|465.58|468.17|465.87|467.88|465.58|32
1735072310000|2024-12-24 20:31:50|467.83|465.53|467.66|465.36|467.84|465.54|467.64|465.34|25
1735072320000|2024-12-24 20:32:00|467.68|465.38|467.99|465.69|468.01|465.71|467.62|465.32|27
1735072330000|2024-12-24 20:32:10|468|465.7|467.94|465.64|468.01|465.71|467.9|465.6|27
1735072340000|2024-12-24 20:32:20|467.93|465.63|467.9|465.6|468.05|465.75|467.9|465.6|15
1735072350000|2024-12-24 20:32:30|467.91|465.61|467.95|465.65|467.95|465.65|467.73|465.43|24
1735072360000|2024-12-24 20:32:40|467.96|465.66|468.18|465.88|468.2|465.9|467.96|465.66|23
1735072370000|2024-12-24 20:32:50|468.17|465.87|468.25|465.95|468.28|465.98|468.17|465.87|23
1735072380000|2024-12-24 20:33:00|468.24|465.94|468.15|465.85|468.25|465.95|468.15|465.85|22
1735072390000|2024-12-24 20:33:10|468.14|465.84|467.88|465.58|468.18|465.88|467.88|465.58|17
1735072400000|2024-12-24 20:33:20|467.89|465.59|468.02|465.72|468.09|465.79|467.79|465.49|21
1735072410000|2024-12-24 20:33:30|468.03|465.73|468.22|465.92|468.27|465.97|468.01|465.71|33
1735072420000|2024-12-24 20:33:40|468.24|465.94|468.39|466.09|468.48|466.18|468.2|465.9|31
1735072430000|2024-12-24 20:33:50|468.41|466.11|468.42|466.12|468.58|466.28|468.4|466.1|24
1735072440000|2024-12-24 20:34:00|468.41|466.11|468.89|466.59|468.9|466.6|468.37|466.07|25
1735072450000|2024-12-24 20:34:10|468.87|466.57|468.81|466.51|468.9|466.6|468.81|466.51|21
1735072460000|2024-12-24 20:34:20|468.79|466.49|468.69|466.39|468.81|466.51|468.69|466.39|20
1735072470000|2024-12-24 20:34:30|468.73|466.43|468.85|466.55|468.9|466.6|468.72|466.42|26
1735072480000|2024-12-24 20:34:40|468.89|466.59|468.87|466.57|469.06|466.76|468.87|466.57|29
1735072490000|2024-12-24 20:34:50|468.8|466.5|468.99|466.69|469.07|466.77|468.79|466.49|22
1735072500000|2024-12-24 20:35:00|468.95|466.65|468.74|466.44|468.95|466.65|468.62|466.32|29
1735072510000|2024-12-24 20:35:10|468.77|466.47|468.79|466.49|468.82|466.52|468.54|466.24|20
1735072520000|2024-12-24 20:35:20|468.8|466.5|468.84|466.54|468.86|466.56|468.71|466.41|26
1735072530000|2024-12-24 20:35:30|468.85|466.55|469.1|466.8|469.11|466.81|468.85|466.55|16
1735072540000|2024-12-24 20:35:40|469.12|466.82|469.06|466.76|469.23|466.93|469.06|466.76|14
1735072550000|2024-12-24 20:35:50|469.07|466.77|468.88|466.58|469.08|466.78|468.85|466.55|26
1735072560000|2024-12-24 20:36:00|468.87|466.57|468.49|466.19|468.94|466.64|468.36|466.06|34
1735072570000|2024-12-24 20:36:10|468.48|466.18|468.42|466.12|468.48|466.18|468.17|465.87|27
1735072580000|2024-12-24 20:36:20|468.5|466.2|468.63|466.33|468.65|466.35|468.41|466.11|25
1735072590000|2024-12-24 20:36:30|468.68|466.38|468.73|466.43|468.81|466.51|468.68|466.38|26
1735072600000|2024-12-24 20:36:40|468.77|466.47|468.7|466.4|468.78|466.48|468.67|466.37|21
1735072610000|2024-12-24 20:36:50|468.72|466.42|468.58|466.28|468.82|466.52|468.57|466.27|25
1735072620000|2024-12-24 20:37:00|468.57|466.27|468.74|466.44|468.86|466.56|468.52|466.22|28
1735072630000|2024-12-24 20:37:10|468.75|466.45|468.66|466.36|468.79|466.49|468.65|466.35|24
1735072640000|2024-12-24 20:37:20|468.65|466.35|468.58|466.28|468.74|466.44|468.51|466.21|23
1735072650000|2024-12-24 20:37:30|468.59|466.29|468.6|466.3|468.67|466.37|468.55|466.25|34
1735072660000|2024-12-24 20:37:40|468.66|466.36|468.83|466.53|468.9|466.6|468.66|466.36|29
1735072670000|2024-12-24 20:37:50|468.82|466.52|468.87|466.57|468.87|466.57|468.75|466.45|18
1735072680000|2024-12-24 20:38:00|468.86|466.56|468.69|466.39|468.86|466.56|468.68|466.38|18
1735072690000|2024-12-24 20:38:10|468.72|466.42|469.02|466.72|469.04|466.74|468.72|466.42|18
1735072700000|2024-12-24 20:38:20|469|466.7|468.86|466.56|469.15|466.85|468.86|466.56|17
1735072710000|2024-12-24 20:38:30|468.87|466.57|468.65|466.35|468.87|466.57|468.62|466.32|18
1735072720000|2024-12-24 20:38:40|468.63|466.33|468.69|466.39|468.75|466.45|468.56|466.26|21
1735072730000|2024-12-24 20:38:50|468.72|466.42|468.72|466.42|468.73|466.43|468.67|466.37|25
1735072740000|2024-12-24 20:39:00|468.71|466.41|468.83|466.53|468.87|466.57|468.67|466.37|17
1735072750000|2024-12-24 20:39:10|468.84|466.54|468.64|466.34|468.84|466.54|468.63|466.33|17
1735072760000|2024-12-24 20:39:20|468.61|466.31|468.52|466.22|468.66|466.36|468.49|466.19|20
1735072770000|2024-12-24 20:39:30|468.54|466.24|468.85|466.55|468.88|466.58|468.52|466.22|23
1735072780000|2024-12-24 20:39:40|468.86|466.56|468.88|466.58|468.96|466.66|468.77|466.47|25
1735072790000|2024-12-24 20:39:50|468.87|466.57|468.81|466.51|468.91|466.61|468.79|466.49|14
1735072800000|2024-12-24 20:40:00|468.8|466.5|468.73|466.43|468.81|466.51|468.65|466.35|16
1735072810000|2024-12-24 20:40:10|468.71|466.41|468.7|466.4|468.76|466.46|468.63|466.33|18
1735072820000|2024-12-24 20:40:20|468.71|466.41|468.46|466.16|468.71|466.41|468.28|465.98|23
1735072830000|2024-12-24 20:40:30|468.48|466.18|468.81|466.51|468.86|466.56|468.48|466.18|31
1735072840000|2024-12-24 20:40:40|468.79|466.49|468.52|466.22|468.79|466.49|468.52|466.22|22
1735072850000|2024-12-24 20:40:50|468.58|466.28|468.48|466.18|468.59|466.29|468.48|466.18|27
1735072860000|2024-12-24 20:41:00|468.42|466.12|468.56|466.26|468.68|466.38|468.37|466.07|35
1735072870000|2024-12-24 20:41:10|468.55|466.25|468.62|466.32|468.63|466.33|468.47|466.17|21
1735072880000|2024-12-24 20:41:20|468.61|466.31|468.17|465.87|468.64|466.34|468.17|465.87|20
1735072890000|2024-12-24 20:41:30|468.16|465.86|468.2|465.9|468.25|465.95|468.04|465.74|16
1735072900000|2024-12-24 20:41:40|468.22|465.92|468.11|465.81|468.28|465.98|468.11|465.81|21
1735072910000|2024-12-24 20:41:50|468.12|465.82|467.76|465.46|468.12|465.82|467.76|465.46|28
1735072920000|2024-12-24 20:42:00|467.74|465.44|467.7|465.4|467.74|465.44|467.66|465.36|22
1735072930000|2024-12-24 20:42:10|467.68|465.38|467.93|465.63|467.99|465.69|467.68|465.38|34
1735072940000|2024-12-24 20:42:20|467.94|465.64|467.98|465.68|468.03|465.73|467.81|465.51|27
1735072950000|2024-12-24 20:42:30|468|465.7|467.93|465.63|468.02|465.72|467.84|465.54|25
1735072960000|2024-12-24 20:42:40|467.9|465.6|467.62|465.32|467.92|465.62|467.62|465.32|27
1735072970000|2024-12-24 20:42:50|467.61|465.31|467.47|465.17|467.61|465.31|467.35|465.05|26
1735072980000|2024-12-24 20:43:00|467.45|465.15|467.72|465.42|467.72|465.42|467.45|465.15|29
1735072990000|2024-12-24 20:43:10|467.71|465.41|468.04|465.74|468.09|465.79|467.69|465.39|23
1735073000000|2024-12-24 20:43:20|468.06|465.76|468.12|465.82|468.22|465.92|468.06|465.76|16
1735073010000|2024-12-24 20:43:30|468.22|465.92|468.16|465.86|468.22|465.92|468.15|465.85|17
1735073020000|2024-12-24 20:43:40|468.15|465.85|468.01|465.71|468.26|465.96|468.01|465.71|24
1735073030000|2024-12-24 20:43:50|468|465.7|468.29|465.99|468.3|466|467.97|465.67|21
1735073040000|2024-12-24 20:44:00|468.28|465.98|468.17|465.87|468.28|465.98|468.16|465.86|15
1735073050000|2024-12-24 20:44:10|468.28|465.98|468.63|466.33|468.63|466.33|468.26|465.96|19
1735073060000|2024-12-24 20:44:20|468.62|466.32|468.52|466.22|468.64|466.34|468.52|466.22|7
1735073070000|2024-12-24 20:44:30|468.51|466.21|468.29|465.99|468.52|466.22|468.27|465.97|17
1735073080000|2024-12-24 20:44:40|468.27|465.97|468.28|465.98|468.29|465.99|468.27|465.97|6
1735073090000|2024-12-24 20:44:50|468.29|465.99|468.24|465.94|468.29|465.99|468.17|465.87|24
1735073100000|2024-12-24 20:45:00|468.23|465.93|468.55|466.25|468.56|466.26|468.21|465.91|20
1735073110000|2024-12-24 20:45:10|468.56|466.26|468.57|466.27|468.69|466.39|468.55|466.25|22
1735073120000|2024-12-24 20:45:20|468.59|466.29|468.46|466.16|468.61|466.31|468.46|466.16|22
1735073130000|2024-12-24 20:45:30|468.48|466.18|468.3|466|468.48|466.18|468.27|465.97|27
1735073140000|2024-12-24 20:45:40|468.41|466.11|468.55|466.25|468.57|466.27|468.41|466.11|32
1735073150000|2024-12-24 20:45:50|468.56|466.26|468.58|466.28|468.69|466.39|468.53|466.23|24
1735073160000|2024-12-24 20:46:00|468.59|466.29|468.69|466.39|468.69|466.39|468.57|466.27|24
1735073170000|2024-12-24 20:46:10|468.78|466.48|468.7|466.4|468.82|466.52|468.52|466.22|30
1735073180000|2024-12-24 20:46:20|468.74|466.44|468.84|466.54|468.87|466.57|468.73|466.43|31
1735073190000|2024-12-24 20:46:30|468.85|466.55|468.89|466.59|468.97|466.67|468.74|466.44|31
1735073200000|2024-12-24 20:46:40|468.88|466.58|468.79|466.49|468.96|466.66|468.79|466.49|22
1735073210000|2024-12-24 20:46:50|468.82|466.52|468.63|466.33|468.82|466.52|468.58|466.28|24
1735073220000|2024-12-24 20:47:00|468.62|466.32|468.88|466.58|468.9|466.6|468.62|466.32|25
1735073230000|2024-12-24 20:47:10|468.9|466.6|468.91|466.61|468.91|466.61|468.88|466.58|10
1735073240000|2024-12-24 20:47:20|468.9|466.6|468.9|466.6|468.91|466.61|468.89|466.59|9
1735073250000|2024-12-24 20:47:30|468.97|466.67|469.03|466.73|469.03|466.73|468.87|466.57|24
1735073260000|2024-12-24 20:47:40|469.05|466.75|469.02|466.72|469.11|466.81|469|466.7|23
1735073270000|2024-12-24 20:47:50|469.03|466.73|468.99|466.69|469.04|466.74|468.99|466.69|14
1735073280000|2024-12-24 20:48:00|468.98|466.68|469.18|466.88|469.2|466.9|468.87|466.57|18
1735073290000|2024-12-24 20:48:10|469.19|466.89|469.04|466.74|469.27|466.97|469.04|466.74|18
1735073300000|2024-12-24 20:48:20|469.06|466.76|469.06|466.76|469.2|466.9|469.05|466.75|22
1735073310000|2024-12-24 20:48:30|469.07|466.77|469.06|466.76|469.12|466.82|469.06|466.76|16
1735073320000|2024-12-24 20:48:40|468.94|466.64|468.88|466.58|468.94|466.64|468.88|466.58|2
1735073330000|2024-12-24 20:48:50|468.87|466.57|468.88|466.58|468.93|466.63|468.78|466.48|21
1735073340000|2024-12-24 20:49:00|468.87|466.57|468.95|466.65|468.96|466.66|468.87|466.57|23
1735073350000|2024-12-24 20:49:10|468.94|466.64|468.96|466.66|468.97|466.67|468.91|466.61|20
1735073360000|2024-12-24 20:49:20|468.97|466.67|469.12|466.82|469.17|466.87|468.93|466.63|21
1735073370000|2024-12-24 20:49:30|469.11|466.81|468.84|466.54|469.11|466.81|468.84|466.54|12
1735073380000|2024-12-24 20:49:40|468.77|466.47|468.54|466.24|468.78|466.48|468.54|466.24|18
1735073390000|2024-12-24 20:49:50|468.55|466.25|468.56|466.26|468.56|466.26|468.53|466.23|6
1735073400000|2024-12-24 20:50:00|468.58|466.28|468.5|466.2|468.58|466.28|468.48|466.18|18
1735073410000|2024-12-24 20:50:10|468.56|466.26|468.5|466.2|468.56|466.26|468.31|466.01|21
1735073420000|2024-12-24 20:50:20|468.49|466.19|468.44|466.14|468.5|466.2|468.42|466.12|19
1735073430000|2024-12-24 20:50:30|468.45|466.15|468.55|466.25|468.55|466.25|468.45|466.15|26
1735073440000|2024-12-24 20:50:40|468.59|466.29|468.67|466.37|468.67|466.37|468.5|466.2|26
1735073450000|2024-12-24 20:50:50|468.64|466.34|468.65|466.35|468.73|466.43|468.64|466.34|15
1735073460000|2024-12-24 20:51:00|468.72|466.42|468.74|466.44|468.75|466.45|468.65|466.35|19
1735073470000|2024-12-24 20:51:10|468.75|466.45|468.88|466.58|468.88|466.58|468.74|466.44|25
1735073480000|2024-12-24 20:51:20|468.89|466.59|468.88|466.58|468.9|466.6|468.84|466.54|25
1735073490000|2024-12-24 20:51:30|468.86|466.56|468.7|466.4|468.86|466.56|468.65|466.35|15
1735073500000|2024-12-24 20:51:40|468.69|466.39|468.5|466.2|468.71|466.41|468.5|466.2|12
1735073510000|2024-12-24 20:51:50|468.47|466.17|468.41|466.11|468.53|466.23|468.3|466|23
1735073520000|2024-12-24 20:52:00|468.44|466.14|468.38|466.08|468.44|466.14|468.35|466.05|17
1735073530000|2024-12-24 20:52:10|468.37|466.07|468.26|465.96|468.37|466.07|468.21|465.91|12
1735073540000|2024-12-24 20:52:20|468.24|465.94|468.42|466.12|468.42|466.12|468.18|465.88|27
1735073550000|2024-12-24 20:52:30|468.45|466.15|468.51|466.21|468.56|466.26|468.42|466.12|28
1735073560000|2024-12-24 20:52:40|468.52|466.22|468.49|466.19|468.54|466.24|468.47|466.17|25
1735073570000|2024-12-24 20:52:50|468.48|466.18|468.43|466.13|468.5|466.2|468.43|466.13|13
1735073580000|2024-12-24 20:53:00|468.42|466.12|468.49|466.19|468.56|466.26|468.37|466.07|18
1735073590000|2024-12-24 20:53:10|468.51|466.21|468.48|466.18|468.52|466.22|468.48|466.18|25
1735073600000|2024-12-24 20:53:20|468.47|466.17|468.51|466.21|468.55|466.25|468.47|466.17|14
1735073610000|2024-12-24 20:53:30|468.5|466.2|468.47|466.17|468.52|466.22|468.47|466.17|20
1735073620000|2024-12-24 20:53:40|468.51|466.21|468.62|466.32|468.62|466.32|468.48|466.18|10
1735073630000|2024-12-24 20:53:50|468.6|466.3|468.66|466.36|468.7|466.4|468.6|466.3|19
1735073640000|2024-12-24 20:54:00|468.64|466.34|468.72|466.42|468.81|466.51|468.59|466.29|22
1735073650000|2024-12-24 20:54:10|468.74|466.44|468.89|466.59|468.92|466.62|468.7|466.4|20
1735073660000|2024-12-24 20:54:20|468.87|466.57|468.78|466.48|468.88|466.58|468.77|466.47|17
1735073670000|2024-12-24 20:54:30|468.81|466.51|468.78|466.48|468.86|466.56|468.76|466.46|15
1735073680000|2024-12-24 20:54:40|468.76|466.46|468.87|466.57|468.88|466.58|468.76|466.46|15
1735073690000|2024-12-24 20:54:50|468.88|466.58|468.79|466.49|468.93|466.63|468.79|466.49|12
1735073700000|2024-12-24 20:55:00|468.69|466.39|468.47|466.17|468.69|466.39|468.36|466.06|26
1735073710000|2024-12-24 20:55:10|468.45|466.15|468.41|466.11|468.47|466.17|468.26|465.96|20
1735073720000|2024-12-24 20:55:20|468.45|466.15|468.34|466.04|468.45|466.15|468.29|465.99|15
1735073730000|2024-12-24 20:55:30|468.39|466.09|468.27|465.97|468.39|466.09|468.27|465.97|20
1735073740000|2024-12-24 20:55:40|468.21|465.91|468.11|465.81|468.22|465.92|468.11|465.81|25
1735073750000|2024-12-24 20:55:50|468.1|465.8|468.1|465.8|468.21|465.91|468.09|465.79|22
1735073760000|2024-12-24 20:56:00|468.08|465.78|468.04|465.74|468.14|465.84|467.83|465.53|31
1735073770000|2024-12-24 20:56:10|468.03|465.73|468.04|465.74|468.12|465.82|468.01|465.71|24
1735073780000|2024-12-24 20:56:20|468.03|465.73|468.2|465.9|468.2|465.9|467.87|465.57|24
1735073790000|2024-12-24 20:56:30|468.23|465.93|468|465.7|468.23|465.93|467.99|465.69|29
1735073800000|2024-12-24 20:56:40|468.09|465.79|467.92|465.62|468.11|465.81|467.9|465.6|27
1735073810000|2024-12-24 20:56:50|467.91|465.61|467.7|465.4|467.91|465.61|467.67|465.37|25
1735073820000|2024-12-24 20:57:00|467.69|465.39|467.7|465.4|467.74|465.44|467.67|465.37|23
1735073830000|2024-12-24 20:57:10|467.72|465.42|467.82|465.52|467.83|465.53|467.66|465.36|28
1735073840000|2024-12-24 20:57:20|467.81|465.51|467.68|465.38|467.86|465.56|467.68|465.38|22
1735073850000|2024-12-24 20:57:30|467.69|465.39|467.84|465.54|467.88|465.58|467.67|465.37|34
1735073860000|2024-12-24 20:57:40|467.85|465.55|467.7|465.4|467.85|465.55|467.69|465.39|22
1735073870000|2024-12-24 20:57:50|467.71|465.41|467.73|465.43|467.77|465.47|467.7|465.4|25
1735073880000|2024-12-24 20:58:00|467.7|465.4|467.6|465.3|467.77|465.47|467.53|465.23|24
1735073890000|2024-12-24 20:58:10|467.59|465.29|467.67|465.37|467.72|465.42|467.58|465.28|24
1735073900000|2024-12-24 20:58:20|467.68|465.38|467.61|465.31|467.74|465.44|467.6|465.3|23
1735073910000|2024-12-24 20:58:30|467.59|465.29|467.46|465.16|467.59|465.29|467.44|465.14|20
1735073920000|2024-12-24 20:58:40|467.45|465.15|467.39|465.09|467.45|465.15|467.36|465.06|22
1735073930000|2024-12-24 20:58:50|467.4|465.1|467.18|464.88|467.4|465.1|467.18|464.88|24
1735073940000|2024-12-24 20:59:00|467.19|464.89|467.18|464.88|467.19|464.89|467.18|464.88|2
1735073980000|2024-12-24 20:59:40|467.27|464.97|467.21|464.91|467.32|465.02|467.18|464.88|20
1735073990000|2024-12-24 20:59:50|467.2|464.9|467.18|464.88|467.2|464.9|467.18|464.88|3
1735074010000|2024-12-24 21:00:10|466.93|464.63|466.75|464.45|466.93|464.63|466.63|464.33|29
1735074020000|2024-12-24 21:00:20|466.71|464.41|467.17|464.87|467.17|464.87|466.71|464.41|16
1735074030000|2024-12-24 21:00:30|467.12|464.82|467.24|464.94|467.26|464.96|467.08|464.78|20
1735074040000|2024-12-24 21:00:40|467.25|464.95|467.25|464.95|467.31|465.01|467.22|464.92|25
1735074050000|2024-12-24 21:00:50|467.24|464.94|467.29|464.99|467.4|465.1|467.24|464.94|24
1735074060000|2024-12-24 21:01:00|467.27|464.97|467.56|465.26|467.56|465.26|467.27|464.97|20
1735074070000|2024-12-24 21:01:10|467.57|465.27|467.66|465.36|467.74|465.44|467.57|465.27|23
1735074080000|2024-12-24 21:01:20|467.64|465.34|467.53|465.23|467.64|465.34|467.5|465.2|24
1735074090000|2024-12-24 21:01:30|467.52|465.22|467.55|465.25|467.61|465.31|467.52|465.22|29
1735074100000|2024-12-24 21:01:40|467.56|465.26|467.32|465.02|467.56|465.26|467.32|465.02|17
1735074110000|2024-12-24 21:01:50|467.34|465.04|467.3|465|467.35|465.05|467.27|464.97|26
1735074120000|2024-12-24 21:02:00|467.35|465.05|467.61|465.31|467.63|465.33|467.3|465|24
1735074130000|2024-12-24 21:02:10|467.6|465.3|467.55|465.25|467.66|465.36|467.55|465.25|28
1735074140000|2024-12-24 21:02:20|467.54|465.24|467.39|465.09|467.59|465.29|467.39|465.09|27
1735074150000|2024-12-24 21:02:30|467.38|465.08|467.34|465.04|467.4|465.1|467.31|465.01|23
1735074160000|2024-12-24 21:02:40|467.33|465.03|467.35|465.05|467.35|465.05|467.27|464.97|21
1735074170000|2024-12-24 21:02:50|467.33|465.03|467.34|465.04|467.35|465.05|467.29|464.99|13
1735074180000|2024-12-24 21:03:00|467.33|465.03|467.37|465.07|467.37|465.07|467.3|465|21
1735074190000|2024-12-24 21:03:10|467.4|465.1|467.42|465.12|467.45|465.15|467.4|465.1|11
1735074200000|2024-12-24 21:03:20|467.41|465.11|467.38|465.08|467.45|465.15|467.37|465.07|16
1735074210000|2024-12-24 21:03:30|467.37|465.07|467.41|465.11|467.48|465.18|467.37|465.07|23
1735074220000|2024-12-24 21:03:40|467.43|465.13|467.68|465.38|467.75|465.45|467.43|465.13|19
1735074230000|2024-12-24 21:03:50|467.67|465.37|467.55|465.25|467.68|465.38|467.46|465.16|26
1735074240000|2024-12-24 21:04:00|467.53|465.23|467.41|465.11|467.54|465.24|467.39|465.09|16
1735074250000|2024-12-24 21:04:10|467.42|465.12|467.69|465.39|467.79|465.49|467.42|465.12|25
1735074260000|2024-12-24 21:04:20|467.74|465.44|467.99|465.69|468.01|465.71|467.71|465.41|26
1735074270000|2024-12-24 21:04:30|467.98|465.68|467.82|465.52|467.99|465.69|467.82|465.52|22
1735074280000|2024-12-24 21:04:40|467.81|465.51|467.75|465.45|467.87|465.57|467.75|465.45|22
1735074290000|2024-12-24 21:04:50|467.73|465.43|467.7|465.4|467.79|465.49|467.67|465.37|23
1735074300000|2024-12-24 21:05:00|467.69|465.39|467.67|465.37|467.75|465.45|467.67|465.37|23
1735074310000|2024-12-24 21:05:10|467.66|465.36|467.84|465.54|467.87|465.57|467.65|465.35|24
1735074320000|2024-12-24 21:05:20|467.82|465.52|467.4|465.1|467.84|465.54|467.4|465.1|22
1735074330000|2024-12-24 21:05:30|467.42|465.12|467.51|465.21|467.54|465.24|467.35|465.05|25
1735074340000|2024-12-24 21:05:40|467.5|465.2|467.52|465.22|467.61|465.31|467.5|465.2|25
1735074350000|2024-12-24 21:05:50|467.5|465.2|467.38|465.08|467.5|465.2|467.3|465|31
1735074360000|2024-12-24 21:06:00|467.39|465.09|467.48|465.18|467.5|465.2|467.33|465.03|25
1735074370000|2024-12-24 21:06:10|467.5|465.2|467.55|465.25|467.71|465.41|467.5|465.2|26
1735074380000|2024-12-24 21:06:20|467.56|465.26|467.54|465.24|467.6|465.3|467.5|465.2|23
1735074390000|2024-12-24 21:06:30|467.53|465.23|467.31|465.01|467.54|465.24|467.31|465.01|19
1735074400000|2024-12-24 21:06:40|467.3|465|467.08|464.78|467.31|465.01|467.03|464.73|28
1735074410000|2024-12-24 21:06:50|467.02|464.72|466.8|464.5|467.02|464.72|466.79|464.49|25
1735074420000|2024-12-24 21:07:00|466.82|464.52|467.2|464.9|467.21|464.91|466.8|464.5|27
1735074430000|2024-12-24 21:07:10|467.21|464.91|467.11|464.81|467.21|464.91|467.05|464.75|23
1735074440000|2024-12-24 21:07:20|467.12|464.82|467.42|465.12|467.42|465.12|467.06|464.76|24
1735074450000|2024-12-24 21:07:30|467.38|465.08|467.56|465.26|467.58|465.28|467.34|465.04|29
1735074460000|2024-12-24 21:07:40|467.54|465.24|467.53|465.23|467.56|465.26|467.51|465.21|13
1735074470000|2024-12-24 21:07:50|467.52|465.22|467.63|465.33|467.67|465.37|467.52|465.22|17
1735074480000|2024-12-24 21:08:00|467.58|465.28|467.94|465.64|467.94|465.64|467.58|465.28|24
1735074490000|2024-12-24 21:08:10|468|465.7|468.05|465.75|468.11|465.81|468|465.7|31
1735074500000|2024-12-24 21:08:20|468.03|465.73|467.82|465.52|468.07|465.77|467.81|465.51|27
1735074510000|2024-12-24 21:08:30|467.83|465.53|467.85|465.55|467.88|465.58|467.79|465.49|26
1735074520000|2024-12-24 21:08:40|467.83|465.53|468.04|465.74|468.07|465.77|467.83|465.53|31
1735074530000|2024-12-24 21:08:50|468.08|465.78|468.1|465.8|468.11|465.81|468.03|465.73|26
1735074540000|2024-12-24 21:09:00|468.11|465.81|468.24|465.94|468.24|465.94|468.06|465.76|15
1735074550000|2024-12-24 21:09:10|468.23|465.93|468.23|465.93|468.28|465.98|468.22|465.92|24
1735074560000|2024-12-24 21:09:20|468.24|465.94|468.27|465.97|468.28|465.98|468.21|465.91|17
1735074570000|2024-12-24 21:09:30|468.24|465.94|468.09|465.79|468.27|465.97|468.09|465.79|24
1735074580000|2024-12-24 21:09:40|468.1|465.8|468.11|465.81|468.11|465.81|468.04|465.74|16
1735074590000|2024-12-24 21:09:50|468.1|465.8|468.14|465.84|468.14|465.84|468.1|465.8|10
1735074600000|2024-12-24 21:10:00|468.13|465.83|468.07|465.77|468.14|465.84|468.07|465.77|14
1735074610000|2024-12-24 21:10:10|468.06|465.76|467.98|465.68|468.06|465.76|467.95|465.65|25
1735074620000|2024-12-24 21:10:20|467.97|465.67|467.73|465.43|467.97|465.67|467.71|465.41|27
1735074630000|2024-12-24 21:10:30|467.74|465.44|467.77|465.47|467.79|465.49|467.72|465.42|15
1735074640000|2024-12-24 21:10:40|467.76|465.46|467.69|465.39|467.78|465.48|467.69|465.39|11
1735074650000|2024-12-24 21:10:50|467.67|465.37|467.69|465.39|467.7|465.4|467.65|465.35|20
1735074660000|2024-12-24 21:11:00|467.71|465.41|468.05|465.75|468.05|465.75|467.69|465.39|24
1735074670000|2024-12-24 21:11:10|468.01|465.71|467.65|465.35|468.08|465.78|467.65|465.35|24
1735074680000|2024-12-24 21:11:20|467.66|465.36|467.68|465.38|467.77|465.47|467.66|465.36|21
1735074690000|2024-12-24 21:11:30|467.69|465.39|467.84|465.54|467.94|465.64|467.69|465.39|28
1735074700000|2024-12-24 21:11:40|467.82|465.52|467.82|465.52|467.85|465.55|467.77|465.47|24
1735074710000|2024-12-24 21:11:50|467.83|465.53|467.81|465.51|467.85|465.55|467.78|465.48|14
1735074720000|2024-12-24 21:12:00|467.84|465.54|468.09|465.79|468.13|465.83|467.81|465.51|20
1735074730000|2024-12-24 21:12:10|468.08|465.78|468.04|465.74|468.08|465.78|468.01|465.71|24
1735074740000|2024-12-24 21:12:20|468.01|465.71|467.94|465.64|468.04|465.74|467.86|465.56|23
1735074750000|2024-12-24 21:12:30|467.96|465.66|468.09|465.79|468.09|465.79|467.94|465.64|27
1735074760000|2024-12-24 21:12:40|468.07|465.77|468.06|465.76|468.1|465.8|468.05|465.75|15
1735074770000|2024-12-24 21:12:50|468.02|465.72|467.98|465.68|468.06|465.76|467.92|465.62|20
1735074780000|2024-12-24 21:13:00|467.99|465.69|468.17|465.87|468.17|465.87|467.99|465.69|8
1735074790000|2024-12-24 21:13:10|468.18|465.88|468.37|466.07|468.37|466.07|468.18|465.88|18
1735074800000|2024-12-24 21:13:20|468.35|466.05|468.48|466.18|468.54|466.24|468.29|465.99|26
1735074810000|2024-12-24 21:13:30|468.51|466.21|468.49|466.19|468.63|466.33|468.49|466.19|25
1735074820000|2024-12-24 21:13:40|468.48|466.18|468.3|466|468.48|466.18|468.28|465.98|23
1735074830000|2024-12-24 21:13:50|468.33|466.03|468.48|466.18|468.48|466.18|468.25|465.95|18
1735074840000|2024-12-24 21:14:00|468.5|466.2|468.46|466.16|468.5|466.2|468.15|465.85|25
1735074850000|2024-12-24 21:14:10|468.43|466.13|469.76|467.46|469.92|467.62|468.41|466.11|30
1735074860000|2024-12-24 21:14:20|469.77|467.47|469.87|467.57|469.89|467.59|469.77|467.47|16
1735074870000|2024-12-24 21:14:30|469.86|467.56|469.82|467.52|469.91|467.61|469.76|467.46|22
1735074880000|2024-12-24 21:14:40|469.87|467.57|469.63|467.33|469.88|467.58|469.62|467.32|14
1735074890000|2024-12-24 21:14:50|469.64|467.34|469.59|467.29|469.64|467.34|469.59|467.29|16
1735074900000|2024-12-24 21:15:00|469.61|467.31|469.49|467.19|469.65|467.35|469.49|467.19|17
1735074910000|2024-12-24 21:15:10|469.5|467.2|469.8|467.5|469.85|467.55|469.48|467.18|26
1735074920000|2024-12-24 21:15:20|469.81|467.51|469.85|467.55|469.87|467.57|469.77|467.47|25
1735074930000|2024-12-24 21:15:30|469.87|467.57|470.08|467.78|470.21|467.91|469.87|467.57|31
1735074940000|2024-12-24 21:15:40|470.05|467.75|469.97|467.67|470.05|467.75|469.97|467.67|15
1735074950000|2024-12-24 21:15:50|469.98|467.68|469.86|467.56|469.98|467.68|469.82|467.52|18
1735074960000|2024-12-24 21:16:00|469.87|467.57|469.76|467.46|469.87|467.57|469.76|467.46|26
1735074970000|2024-12-24 21:16:10|469.77|467.47|469.6|467.3|469.82|467.52|469.59|467.29|26
1735074980000|2024-12-24 21:16:20|469.62|467.32|469.83|467.53|469.88|467.58|469.62|467.32|20
1735074990000|2024-12-24 21:16:30|469.85|467.55|469.83|467.53|469.86|467.56|469.83|467.53|22
1735075000000|2024-12-24 21:16:40|469.85|467.55|469.85|467.55|469.86|467.56|469.82|467.52|17
1735075010000|2024-12-24 21:16:50|469.86|467.56|469.59|467.29|469.86|467.56|469.58|467.28|22
1735075020000|2024-12-24 21:17:00|469.57|467.27|469.42|467.12|469.58|467.28|469.4|467.1|12
1735075030000|2024-12-24 21:17:10|469.41|467.11|469.41|467.11|469.55|467.25|469.41|467.11|21
1735075040000|2024-12-24 21:17:20|469.43|467.13|468.96|466.66|469.43|467.13|468.96|466.66|26
1735075050000|2024-12-24 21:17:30|468.97|466.67|468.9|466.6|468.97|466.67|468.87|466.57|21
1735075060000|2024-12-24 21:17:40|468.91|466.61|468.91|466.61|469.01|466.71|468.91|466.61|26
1735075070000|2024-12-24 21:17:50|468.92|466.62|468.94|466.64|468.95|466.65|468.82|466.52|18
1735075080000|2024-12-24 21:18:00|468.93|466.63|469.09|466.79|469.15|466.85|468.9|466.6|28
1735075090000|2024-12-24 21:18:10|469.1|466.8|469.12|466.82|469.26|466.96|469.08|466.78|27
1735075100000|2024-12-24 21:18:20|469.13|466.83|469.01|466.71|469.23|466.93|469.01|466.71|24
1735075110000|2024-12-24 21:18:30|469.02|466.72|468.96|466.66|469.07|466.77|468.96|466.66|16
1735075120000|2024-12-24 21:18:40|468.9|466.6|468.95|466.65|468.95|466.65|468.8|466.5|18
1735075130000|2024-12-24 21:18:50|468.96|466.66|468.97|466.67|468.98|466.68|468.96|466.66|11
1735075140000|2024-12-24 21:19:00|468.98|466.68|469.2|466.9|469.21|466.91|468.93|466.63|12
1735075150000|2024-12-24 21:19:10|469.22|466.92|469.27|466.97|469.36|467.06|469.22|466.92|12
1735075160000|2024-12-24 21:19:20|469.26|466.96|469.38|467.08|469.38|467.08|469.25|466.95|15
1735075170000|2024-12-24 21:19:30|469.37|467.07|469.54|467.24|469.54|467.24|469.37|467.07|16
1735075180000|2024-12-24 21:19:40|469.77|467.47|469.49|467.19|469.77|467.47|469.44|467.14|31
1735075190000|2024-12-24 21:19:50|469.48|467.18|469.42|467.12|469.48|467.18|469.29|466.99|20
1735075200000|2024-12-24 21:20:00|469.4|467.1|469.12|466.82|469.42|467.12|469.12|466.82|28
1735075210000|2024-12-24 21:20:10|469.16|466.86|469.19|466.89|469.27|466.97|469.08|466.78|25
1735075220000|2024-12-24 21:20:20|469.2|466.9|469.11|466.81|469.21|466.91|469.05|466.75|15
1735075230000|2024-12-24 21:20:30|469.14|466.84|469.23|466.93|469.25|466.95|469.14|466.84|16
1735075240000|2024-12-24 21:20:40|469.28|466.98|469.37|467.07|469.39|467.09|469.28|466.98|20
1735075250000|2024-12-24 21:20:50|469.38|467.08|469.12|466.82|469.38|467.08|469.1|466.8|18
1735075260000|2024-12-24 21:21:00|469.17|466.87|469.2|466.9|469.2|466.9|469.13|466.83|9
1735075270000|2024-12-24 21:21:10|469.19|466.89|469.27|466.97|469.27|466.97|469.13|466.83|11
1735075280000|2024-12-24 21:21:20|469.32|467.02|469.24|466.94|469.32|467.02|469.22|466.92|18
1735075290000|2024-12-24 21:21:30|469.23|466.93|469.28|466.98|469.28|466.98|469.12|466.82|29
1735075300000|2024-12-24 21:21:40|469.26|466.96|469.51|467.21|469.54|467.24|469.26|466.96|19
1735075310000|2024-12-24 21:21:50|469.49|467.19|469.36|467.06|469.49|467.19|469.35|467.05|28
1735075320000|2024-12-24 21:22:00|469.34|467.04|469.47|467.17|469.51|467.21|469.34|467.04|24
1735075330000|2024-12-24 21:22:10|469.46|467.16|469.32|467.02|469.46|467.16|469.32|467.02|27
1735075340000|2024-12-24 21:22:20|469.33|467.03|469.31|467.01|469.41|467.11|469.17|466.87|25
1735075350000|2024-12-24 21:22:30|469.32|467.02|469.38|467.08|469.38|467.08|469.21|466.91|26
1735075360000|2024-12-24 21:22:40|469.34|467.04|469.21|466.91|469.35|467.05|469.21|466.91|26
1735075370000|2024-12-24 21:22:50|469.22|466.92|469.19|466.89|469.31|467.01|469.17|466.87|23
1735075380000|2024-12-24 21:23:00|469.2|466.9|469.26|466.96|469.31|467.01|469.2|466.9|26
1735075390000|2024-12-24 21:23:10|469.34|467.04|469.29|466.99|469.34|467.04|469.15|466.85|25
1735075400000|2024-12-24 21:23:20|469.3|467|469.34|467.04|469.34|467.04|469.26|466.96|19
1735075410000|2024-12-24 21:23:30|469.33|467.03|469.6|467.3|469.63|467.33|469.33|467.03|23
1735075420000|2024-12-24 21:23:40|469.57|467.27|469.61|467.31|469.62|467.32|469.57|467.27|21
1735075430000|2024-12-24 21:23:50|469.62|467.32|469.56|467.26|469.62|467.32|469.54|467.24|18
1735075440000|2024-12-24 21:24:00|469.55|467.25|469.6|467.3|469.61|467.31|469.54|467.24|22
1735075450000|2024-12-24 21:24:10|469.71|467.41|469.77|467.47|469.8|467.5|469.66|467.36|22
1735075460000|2024-12-24 21:24:20|469.78|467.48|469.7|467.4|469.8|467.5|469.69|467.39|18
1735075470000|2024-12-24 21:24:30|469.72|467.42|469.74|467.44|469.78|467.48|469.69|467.39|23
1735075480000|2024-12-24 21:24:40|469.71|467.41|469.61|467.31|469.73|467.43|469.61|467.31|12
1735075490000|2024-12-24 21:24:50|469.57|467.27|469.27|466.97|469.57|467.27|469.27|466.97|17
1735075500000|2024-12-24 21:25:00|469.23|466.93|469.16|466.86|469.25|466.95|469.11|466.81|27
1735075510000|2024-12-24 21:25:10|469.15|466.85|469.12|466.82|469.16|466.86|469.03|466.73|30
1735075520000|2024-12-24 21:25:20|469.11|466.81|469.06|466.76|469.14|466.84|469.05|466.75|19
1735075530000|2024-12-24 21:25:30|469.05|466.75|468.89|466.59|469.06|466.76|468.85|466.55|27
1735075540000|2024-12-24 21:25:40|468.88|466.58|468.82|466.52|468.89|466.59|468.81|466.51|20
1735075550000|2024-12-24 21:25:50|468.81|466.51|468.72|466.42|468.81|466.51|468.69|466.39|27
1735075560000|2024-12-24 21:26:00|468.76|466.46|468.89|466.59|469.03|466.73|468.76|466.46|27
1735075570000|2024-12-24 21:26:10|468.9|466.6|468.91|466.61|468.92|466.62|468.82|466.52|20
1735075580000|2024-12-24 21:26:20|468.9|466.6|468.86|466.56|468.91|466.61|468.83|466.53|24
1735075590000|2024-12-24 21:26:30|468.87|466.57|468.97|466.67|469.08|466.78|468.86|466.56|23
1735075600000|2024-12-24 21:26:40|469.04|466.74|469|466.7|469.09|466.79|468.97|466.67|22
1735075610000|2024-12-24 21:26:50|469.02|466.72|469.01|466.71|469.08|466.78|468.97|466.67|23
1735075620000|2024-12-24 21:27:00|469|466.7|469.17|466.87|469.19|466.89|468.98|466.68|17
1735075630000|2024-12-24 21:27:10|469.19|466.89|469.2|466.9|469.2|466.9|469.13|466.83|23
1735075640000|2024-12-24 21:27:20|469.19|466.89|469.18|466.88|469.21|466.91|469.15|466.85|27
1735075650000|2024-12-24 21:27:30|469.16|466.86|469.2|466.9|469.21|466.91|469.04|466.74|20
1735075660000|2024-12-24 21:27:40|469.21|466.91|469.27|466.97|469.29|466.99|469.14|466.84|27
1735075670000|2024-12-24 21:27:50|469.28|466.98|469.36|467.06|469.43|467.13|469.27|466.97|27
1735075680000|2024-12-24 21:28:00|469.38|467.08|469.31|467.01|469.4|467.1|469.27|466.97|14
1735075690000|2024-12-24 21:28:10|469.3|467|469.24|466.94|469.39|467.09|469.24|466.94|17
1735075700000|2024-12-24 21:28:20|469.25|466.95|469.18|466.88|469.28|466.98|469.17|466.87|27
1735075710000|2024-12-24 21:28:30|469.17|466.87|469.3|467|469.33|467.03|469.17|466.87|18
1735075720000|2024-12-24 21:28:40|469.28|466.98|469.24|466.94|469.31|467.01|469.24|466.94|20
1735075730000|2024-12-24 21:28:50|469.25|466.95|469.1|466.8|469.29|466.99|469.1|466.8|20
1735075740000|2024-12-24 21:29:00|469.12|466.82|469.07|466.77|469.22|466.92|469.07|466.77|23
1735075750000|2024-12-24 21:29:10|469.05|466.75|468.94|466.64|469.09|466.79|468.91|466.61|26
1735075760000|2024-12-24 21:29:20|468.95|466.65|468.97|466.67|469.03|466.73|468.95|466.65|14
1735075770000|2024-12-24 21:29:30|468.96|466.66|468.87|466.57|468.99|466.69|468.86|466.56|18
1735075780000|2024-12-24 21:29:40|468.89|466.59|468.85|466.55|468.89|466.59|468.84|466.54|15
1735075790000|2024-12-24 21:29:50|468.86|466.56|468.96|466.66|468.97|466.67|468.85|466.55|14
1735075800000|2024-12-24 21:30:00|468.94|466.64|469.28|466.98|469.3|467|468.94|466.64|30
1735075810000|2024-12-24 21:30:10|469.29|466.99|469.37|467.07|469.43|467.13|469.27|466.97|22
1735075820000|2024-12-24 21:30:20|469.36|467.06|469.53|467.23|469.54|467.24|469.36|467.06|23
1735075830000|2024-12-24 21:30:30|469.54|467.24|469.6|467.3|469.63|467.33|469.5|467.2|15
1735075840000|2024-12-24 21:30:40|469.61|467.31|469.52|467.22|469.67|467.37|469.5|467.2|25
1735075850000|2024-12-24 21:30:50|469.51|467.21|469.43|467.13|469.51|467.21|469.29|466.99|14
1735075860000|2024-12-24 21:31:00|469.46|467.16|469.4|467.1|469.46|467.16|469.4|467.1|19
1735075870000|2024-12-24 21:31:10|469.42|467.12|469.41|467.11|469.45|467.15|469.39|467.09|24
1735075880000|2024-12-24 21:31:20|469.47|467.17|469.27|466.97|469.47|467.17|469.27|466.97|25
1735075890000|2024-12-24 21:31:30|469.25|466.95|469.25|466.95|469.32|467.02|469.25|466.95|19
1735075900000|2024-12-24 21:31:40|469.26|466.96|469.02|466.72|469.26|466.96|469.01|466.71|22
1735075910000|2024-12-24 21:31:50|469.03|466.73|469.19|466.89|469.25|466.95|468.96|466.66|26
1735075920000|2024-12-24 21:32:00|469.22|466.92|469.42|467.12|469.42|467.12|469.19|466.89|17
1735075930000|2024-12-24 21:32:10|469.43|467.13|469.63|467.33|469.63|467.33|469.41|467.11|25
1735075940000|2024-12-24 21:32:20|469.64|467.34|469.63|467.33|469.67|467.37|469.54|467.24|20
1735075950000|2024-12-24 21:32:30|469.61|467.31|469.65|467.35|469.68|467.38|469.56|467.26|23
1735075960000|2024-12-24 21:32:40|469.63|467.33|469.54|467.24|469.63|467.33|469.52|467.22|23
1735075970000|2024-12-24 21:32:50|469.52|467.22|469.37|467.07|469.54|467.24|469.37|467.07|17
1735075980000|2024-12-24 21:33:00|469.35|467.05|469.17|466.87|469.35|467.05|469.17|466.87|21
1735075990000|2024-12-24 21:33:10|469.19|466.89|469.16|466.86|469.27|466.97|469.09|466.79|27
1735076000000|2024-12-24 21:33:20|469.12|466.82|469.06|466.76|469.17|466.87|469.06|466.76|26
1735076010000|2024-12-24 21:33:30|469.08|466.78|469.05|466.75|469.09|466.79|468.87|466.57|27
1735076020000|2024-12-24 21:33:40|469.06|466.76|468.97|466.67|469.09|466.79|468.97|466.67|21
1735076030000|2024-12-24 21:33:50|468.94|466.64|468.89|466.59|468.96|466.66|468.87|466.57|21
1735076040000|2024-12-24 21:34:00|468.88|466.58|468.84|466.54|468.88|466.58|468.81|466.51|18
1735076050000|2024-12-24 21:34:10|468.83|466.53|468.83|466.53|468.83|466.53|468.81|466.51|8
1735076060000|2024-12-24 21:34:20|468.82|466.52|468.78|466.48|468.82|466.52|468.76|466.46|24
1735076070000|2024-12-24 21:34:30|468.77|466.47|468.65|466.35|468.77|466.47|468.5|466.2|28
1735076080000|2024-12-24 21:34:40|468.66|466.36|468.58|466.28|468.67|466.37|468.53|466.23|25
1735076090000|2024-12-24 21:34:50|468.62|466.32|468.6|466.3|468.67|466.37|468.52|466.22|30
1735076100000|2024-12-24 21:35:00|468.59|466.29|468.73|466.43|468.73|466.43|468.54|466.24|17
1735076110000|2024-12-24 21:35:10|468.71|466.41|468.74|466.44|468.76|466.46|468.65|466.35|27
1735076120000|2024-12-24 21:35:20|468.73|466.43|468.72|466.42|468.81|466.51|468.69|466.39|21
1735076130000|2024-12-24 21:35:30|468.73|466.43|468.72|466.42|468.78|466.48|468.7|466.4|27
1735076140000|2024-12-24 21:35:40|468.73|466.43|468.71|466.41|468.77|466.47|468.69|466.39|24
1735076150000|2024-12-24 21:35:50|468.67|466.37|468.63|466.33|468.7|466.4|468.53|466.23|21
1735076160000|2024-12-24 21:36:00|468.65|466.35|468.69|466.39|468.73|466.43|468.65|466.35|15
1735076170000|2024-12-24 21:36:10|468.71|466.41|468.67|466.37|468.71|466.41|468.66|466.36|20
1735076180000|2024-12-24 21:36:20|468.65|466.35|468.67|466.37|468.69|466.39|468.61|466.31|17
1735076190000|2024-12-24 21:36:30|468.72|466.42|468.81|466.51|468.89|466.59|468.72|466.42|21
1735076200000|2024-12-24 21:36:40|468.83|466.53|468.73|466.43|468.88|466.58|468.7|466.4|23
1735076210000|2024-12-24 21:36:50|468.72|466.42|468.73|466.43|468.77|466.47|468.59|466.29|22
1735076220000|2024-12-24 21:37:00|468.75|466.45|468.86|466.56|468.86|466.56|468.74|466.44|27
1735076230000|2024-12-24 21:37:10|468.87|466.57|468.85|466.55|468.87|466.57|468.81|466.51|22
1735076240000|2024-12-24 21:37:20|468.82|466.52|468.98|466.68|469|466.7|468.82|466.52|21
1735076250000|2024-12-24 21:37:30|469.01|466.71|469.01|466.71|469.07|466.77|469.01|466.71|15
1735076260000|2024-12-24 21:37:40|469|466.7|469.05|466.75|469.08|466.78|468.99|466.69|24
1735076270000|2024-12-24 21:37:50|469.06|466.76|469.08|466.78|469.08|466.78|469.04|466.74|17
1735076280000|2024-12-24 21:38:00|469.09|466.79|469.27|466.97|469.3|467|469.09|466.79|15
1735076290000|2024-12-24 21:38:10|469.3|467|469.37|467.07|469.42|467.12|469.3|467|21
1735076300000|2024-12-24 21:38:20|469.38|467.08|469.38|467.08|469.38|467.08|469.35|467.05|14
1735076310000|2024-12-24 21:38:30|469.37|467.07|469.38|467.08|469.39|467.09|469.36|467.06|16
1735076320000|2024-12-24 21:38:40|469.37|467.07|469.36|467.06|469.39|467.09|469.32|467.02|20
1735076330000|2024-12-24 21:38:50|469.35|467.05|469.36|467.06|469.38|467.08|469.33|467.03|12
1735076340000|2024-12-24 21:39:00|469.37|467.07|469.43|467.13|469.66|467.36|469.37|467.07|25
1735076350000|2024-12-24 21:39:10|469.41|467.11|469.67|467.37|469.7|467.4|469.36|467.06|27
1735076360000|2024-12-24 21:39:20|469.64|467.34|469.65|467.35|469.69|467.39|469.62|467.32|16
1735076370000|2024-12-24 21:39:30|469.64|467.34|469.66|467.36|469.67|467.37|469.63|467.33|17
1735076380000|2024-12-24 21:39:40|469.67|467.37|469.64|467.34|469.67|467.37|469.64|467.34|7
1735076390000|2024-12-24 21:39:50|469.65|467.35|469.64|467.34|469.65|467.35|469.64|467.34|2
1735076400000|2024-12-24 21:40:00|469.62|467.32|469.63|467.33|469.72|467.42|469.54|467.24|18
1735076410000|2024-12-24 21:40:10|469.62|467.32|469.66|467.36|469.67|467.37|469.62|467.32|17
1735076420000|2024-12-24 21:40:20|469.65|467.35|469.66|467.36|469.67|467.37|469.63|467.33|19
1735076430000|2024-12-24 21:40:30|469.65|467.35|469.73|467.43|469.78|467.48|469.65|467.35|10
1735076440000|2024-12-24 21:40:40|469.75|467.45|469.71|467.41|469.75|467.45|469.67|467.37|14
1735076450000|2024-12-24 21:40:50|469.72|467.42|469.63|467.33|469.72|467.42|469.63|467.33|17
1735076460000|2024-12-24 21:41:00|469.57|467.27|469.6|467.3|469.62|467.32|469.4|467.1|23
1735076470000|2024-12-24 21:41:10|469.56|467.26|469.57|467.27|469.61|467.31|469.55|467.25|24
1735076480000|2024-12-24 21:41:20|469.58|467.28|469.36|467.06|469.58|467.28|469.34|467.04|21
1735076490000|2024-12-24 21:41:30|469.38|467.08|470.08|467.78|470.13|467.83|469.32|467.02|26
1735076500000|2024-12-24 21:41:40|470.04|467.74|469.69|467.39|470.05|467.75|469.69|467.39|27
1735076510000|2024-12-24 21:41:50|469.7|467.4|469.57|467.27|469.7|467.4|469.57|467.27|17
1735076520000|2024-12-24 21:42:00|469.55|467.25|469.81|467.51|469.84|467.54|469.55|467.25|22
1735076530000|2024-12-24 21:42:10|469.8|467.5|469.75|467.45|469.85|467.55|469.75|467.45|19
1735076540000|2024-12-24 21:42:20|469.76|467.46|470.18|467.88|470.22|467.92|469.76|467.46|28
1735076550000|2024-12-24 21:42:30|470.16|467.86|470.09|467.79|470.16|467.86|470.06|467.76|22
1735076560000|2024-12-24 21:42:40|470.07|467.77|470.08|467.78|470.11|467.81|470.06|467.76|9
1735076570000|2024-12-24 21:42:50|470.09|467.79|470.24|467.94|470.3|468|470.07|467.77|22
1735076580000|2024-12-24 21:43:00|470.25|467.95|470.24|467.94|470.38|468.08|470.23|467.93|26
1735076590000|2024-12-24 21:43:10|470.25|467.95|470.35|468.05|470.4|468.1|470.23|467.93|26
1735076600000|2024-12-24 21:43:20|470.37|468.07|470.42|468.12|470.42|468.12|470.37|468.07|8
1735076610000|2024-12-24 21:43:30|470.43|468.13|470.3|468|470.49|468.19|470.3|468|20
1735076620000|2024-12-24 21:43:40|470.29|467.99|470.14|467.84|470.29|467.99|470.14|467.84|15
1735076630000|2024-12-24 21:43:50|470.15|467.85|470.22|467.92|470.24|467.94|470.15|467.85|15
1735076640000|2024-12-24 21:44:00|470.23|467.93|470.3|468|470.3|468|470.18|467.88|16
1735076650000|2024-12-24 21:44:10|470.29|467.99|470.27|467.97|470.3|468|470.27|467.97|12
1735076660000|2024-12-24 21:44:20|470.28|467.98|470.23|467.93|470.32|468.02|470.22|467.92|13
1735076670000|2024-12-24 21:44:30|470.25|467.95|470.24|467.94|470.25|467.95|470.2|467.9|24
1735076680000|2024-12-24 21:44:40|470.23|467.93|470.14|467.84|470.23|467.93|470.14|467.84|16
1735076690000|2024-12-24 21:44:50|470.15|467.85|470.15|467.85|470.15|467.85|470.09|467.79|15
1735076700000|2024-12-24 21:45:00|470.14|467.84|470.14|467.84|470.19|467.89|470.12|467.82|23
1735076710000|2024-12-24 21:45:10|470.13|467.83|470.03|467.73|470.16|467.86|470.02|467.72|16
1735076720000|2024-12-24 21:45:20|470.04|467.74|470.17|467.87|470.2|467.9|470.03|467.73|13
1735076730000|2024-12-24 21:45:30|470.15|467.85|470.34|468.04|470.34|468.04|470.13|467.83|18
1735076740000|2024-12-24 21:45:40|470.3|468|470.31|468.01|470.32|468.02|470.28|467.98|19
1735076750000|2024-12-24 21:45:50|470.32|468.02|470.37|468.07|470.37|468.07|470.28|467.98|13
1735076760000|2024-12-24 21:46:00|470.34|468.04|470.62|468.32|470.67|468.37|470.34|468.04|26
1735076770000|2024-12-24 21:46:10|470.57|468.27|470.62|468.32|470.66|468.36|470.57|468.27|17
1735076780000|2024-12-24 21:46:20|470.6|468.3|470.53|468.23|470.65|468.35|470.49|468.19|25
1735076790000|2024-12-24 21:46:30|470.59|468.29|470.53|468.23|470.59|468.29|470.52|468.22|13
1735076800000|2024-12-24 21:46:40|470.55|468.25|470.74|468.44|470.76|468.46|470.53|468.23|19
1735076810000|2024-12-24 21:46:50|470.73|468.43|470.72|468.42|470.74|468.44|470.69|468.39|22
1735076820000|2024-12-24 21:47:00|470.75|468.45|470.73|468.43|470.8|468.5|470.72|468.42|27
1735076830000|2024-12-24 21:47:10|470.72|468.42|471.02|468.72|471.02|468.72|470.72|468.42|29
1735076840000|2024-12-24 21:47:20|471.03|468.73|471.25|468.95|471.31|469.01|471.02|468.72|30
1735076850000|2024-12-24 21:47:30|471.23|468.93|471.12|468.82|471.33|469.03|471.11|468.81|28
1735076860000|2024-12-24 21:47:40|471.1|468.8|471.19|468.89|471.19|468.89|471.08|468.78|22
1735076870000|2024-12-24 21:47:50|471.2|468.9|471.01|468.71|471.2|468.9|470.91|468.61|28
1735076880000|2024-12-24 21:48:00|471|468.7|471.21|468.91|471.34|469.04|470.98|468.68|25
1735076890000|2024-12-24 21:48:10|471.24|468.94|471.45|469.15|471.46|469.16|471.21|468.91|22
1735076900000|2024-12-24 21:48:20|471.46|469.16|471.38|469.08|471.49|469.19|471.28|468.98|23
1735076910000|2024-12-24 21:48:30|471.31|469.01|471.1|468.8|471.37|469.07|471.03|468.73|28
1735076920000|2024-12-24 21:48:40|471.08|468.78|470.68|468.38|471.1|468.8|470.55|468.25|27
1735076930000|2024-12-24 21:48:50|470.71|468.41|470.61|468.31|470.71|468.41|470.59|468.29|18
1735076940000|2024-12-24 21:49:00|470.62|468.32|470.61|468.31|470.73|468.43|470.59|468.29|26
1735076950000|2024-12-24 21:49:10|470.62|468.32|470.67|468.37|470.78|468.48|470.61|468.31|27
1735076960000|2024-12-24 21:49:20|470.66|468.36|470.79|468.49|470.79|468.49|470.65|468.35|14
1735076970000|2024-12-24 21:49:30|470.77|468.47|470.54|468.24|470.77|468.47|470.51|468.21|25
1735076980000|2024-12-24 21:49:40|470.55|468.25|470.47|468.17|470.59|468.29|470.43|468.13|27
1735076990000|2024-12-24 21:49:50|470.46|468.16|470.43|468.13|470.47|468.17|470.39|468.09|19
1735077000000|2024-12-24 21:50:00|470.61|468.31|470.71|468.41|470.74|468.44|470.58|468.28|21
1735077010000|2024-12-24 21:50:10|470.65|468.35|470.68|468.38|470.69|468.39|470.61|468.31|27
1735077020000|2024-12-24 21:50:20|470.67|468.37|470.76|468.46|470.89|468.59|470.64|468.34|24
1735077030000|2024-12-24 21:50:30|470.78|468.48|470.72|468.42|470.81|468.51|470.71|468.41|18
1735077040000|2024-12-24 21:50:40|470.74|468.44|470.71|468.41|470.75|468.45|470.59|468.29|24
1735077050000|2024-12-24 21:50:50|470.69|468.39|470.77|468.47|470.78|468.48|470.67|468.37|24
1735077060000|2024-12-24 21:51:00|470.79|468.49|470.71|468.41|470.83|468.53|470.71|468.41|26
1735077070000|2024-12-24 21:51:10|470.74|468.44|471.09|468.79|471.09|468.79|470.7|468.4|22
1735077080000|2024-12-24 21:51:20|471.07|468.77|471.13|468.83|471.2|468.9|471.05|468.75|21
1735077090000|2024-12-24 21:51:30|471.1|468.8|471.03|468.73|471.1|468.8|471|468.7|22
1735077100000|2024-12-24 21:51:40|471.04|468.74|470.81|468.51|471.05|468.75|470.8|468.5|28
1735077110000|2024-12-24 21:51:50|470.8|468.5|471.16|468.86|471.16|468.86|470.78|468.48|30
1735077120000|2024-12-24 21:52:00|471.15|468.85|471.15|468.85|471.2|468.9|471.1|468.8|23
1735077130000|2024-12-24 21:52:10|471.14|468.84|471.24|468.94|471.27|468.97|470.99|468.69|25
1735077140000|2024-12-24 21:52:20|471.25|468.95|471.13|468.83|471.25|468.95|471.11|468.81|20
1735077150000|2024-12-24 21:52:30|471.12|468.82|471.03|468.73|471.14|468.84|471.03|468.73|22
1735077160000|2024-12-24 21:52:40|471.01|468.71|470.99|468.69|471.01|468.71|470.88|468.58|25
1735077170000|2024-12-24 21:52:50|470.98|468.68|471.07|468.77|471.07|468.77|470.96|468.66|22
1735077180000|2024-12-24 21:53:00|471.17|468.87|470.97|468.67|471.27|468.97|470.95|468.65|34
1735077190000|2024-12-24 21:53:10|471.08|468.78|471.16|468.86|471.19|468.89|471.08|468.78|25
1735077200000|2024-12-24 21:53:20|471.15|468.85|471.1|468.8|471.15|468.85|471.05|468.75|27
1735077210000|2024-12-24 21:53:30|471.08|468.78|471.34|469.04|471.41|469.11|471.01|468.71|22
1735077220000|2024-12-24 21:53:40|471.37|469.07|471.4|469.1|471.4|469.1|471.33|469.03|13
1735077230000|2024-12-24 21:53:50|471.41|469.11|471.41|469.11|471.41|469.11|471.37|469.07|10
1735077240000|2024-12-24 21:54:00|471.4|469.1|471.38|469.08|471.4|469.1|471.36|469.06|9
1735077250000|2024-12-24 21:54:10|471.37|469.07|471.35|469.05|471.4|469.1|471.35|469.05|11
1735077260000|2024-12-24 21:54:20|471.33|469.03|471.32|469.02|471.35|469.05|471.32|469.02|15
1735077270000|2024-12-24 21:54:30|471.3|469|471.26|468.96|471.32|469.02|471.26|468.96|7
1735077280000|2024-12-24 21:54:40|471.27|468.97|471.28|468.98|471.28|468.98|471.27|468.97|2
1735077290000|2024-12-24 21:54:50|471.27|468.97|471.14|468.84|471.27|468.97|471.14|468.84|12
1735077300000|2024-12-24 21:55:00|471.15|468.85|471.21|468.91|471.28|468.98|471.15|468.85|21
1735077310000|2024-12-24 21:55:10|471.18|468.88|471|468.7|471.18|468.88|471|468.7|20
1735077320000|2024-12-24 21:55:20|470.99|468.69|470.95|468.65|470.99|468.69|470.81|468.51|22
1735077330000|2024-12-24 21:55:30|470.96|468.66|470.86|468.56|470.97|468.67|470.84|468.54|22
1735077340000|2024-12-24 21:55:40|470.87|468.57|471.1|468.8|471.1|468.8|470.82|468.52|25
1735077350000|2024-12-24 21:55:50|471.06|468.76|471.14|468.84|471.15|468.85|471.06|468.76|26
1735077360000|2024-12-24 21:56:00|471.15|468.85|471.28|468.98|471.29|468.99|471.1|468.8|25
1735077370000|2024-12-24 21:56:10|471.29|468.99|471.37|469.07|471.37|469.07|471.26|468.96|19
1735077380000|2024-12-24 21:56:20|471.41|469.11|471.29|468.99|471.48|469.18|471.28|468.98|21
1735077390000|2024-12-24 21:56:30|471.3|469|471.11|468.81|471.3|469|471.11|468.81|17
1735077400000|2024-12-24 21:56:40|471.09|468.79|471|468.7|471.09|468.79|470.99|468.69|14
1735077410000|2024-12-24 21:56:50|470.99|468.69|471.05|468.75|471.07|468.77|470.98|468.68|21
1735077420000|2024-12-24 21:57:00|471.04|468.74|471.08|468.78|471.1|468.8|471.03|468.73|19
1735077430000|2024-12-24 21:57:10|471.06|468.76|471.16|468.86|471.16|468.86|471.03|468.73|15
1735077440000|2024-12-24 21:57:20|471.15|468.85|471.18|468.88|471.22|468.92|471.12|468.82|20
1735077450000|2024-12-24 21:57:30|471.17|468.87|471.18|468.88|471.21|468.91|471.15|468.85|13
1735077460000|2024-12-24 21:57:40|471.16|468.86|470.93|468.63|471.16|468.86|470.93|468.63|18
1735077470000|2024-12-24 21:57:50|470.92|468.62|471|468.7|471|468.7|470.92|468.62|24
1735077480000|2024-12-24 21:58:00|471.02|468.72|470.98|468.68|471.07|468.77|470.97|468.67|19
1735077490000|2024-12-24 21:58:10|470.96|468.66|470.83|468.53|471.01|468.71|470.8|468.5|27
1735077500000|2024-12-24 21:58:20|470.85|468.55|470.93|468.63|470.95|468.65|470.84|468.54|21
1735077510000|2024-12-24 21:58:30|470.92|468.62|470.93|468.63|470.96|468.66|470.9|468.6|20
1735077520000|2024-12-24 21:58:40|470.92|468.62|470.9|468.6|470.95|468.65|470.84|468.54|19
1735077530000|2024-12-24 21:58:50|470.89|468.59|471.07|468.77|471.12|468.82|470.89|468.59|21
1735077540000|2024-12-24 21:59:00|471.06|468.76|470.98|468.68|471.06|468.76|470.96|468.66|21
1735077550000|2024-12-24 21:59:10|471|468.7|471|468.7|471|468.7|470.93|468.63|11
1735160910000|2024-12-25 21:08:30|472.65|467.35|472.65|467.35|472.65|467.35|472.65|467.35|1
1735161010000|2024-12-25 21:10:10|462.97|457.67|462.92|457.62|462.97|457.67|462.88|457.58|17
1735161020000|2024-12-25 21:10:20|462.89|457.59|462.86|457.56|462.92|457.62|462.83|457.53|22
1735161030000|2024-12-25 21:10:30|462.87|457.57|462.81|457.51|462.94|457.64|462.81|457.51|17
1735161040000|2024-12-25 21:10:40|462.82|457.52|462.78|457.48|462.91|457.61|462.78|457.48|21
1735161050000|2024-12-25 21:10:50|462.79|457.49|462.52|457.22|462.79|457.49|462.49|457.19|25
1735161060000|2024-12-25 21:11:00|462.54|457.24|462.41|457.11|462.57|457.27|462.36|457.06|20
1735161070000|2024-12-25 21:11:10|462.37|457.07|462.14|456.84|462.38|457.08|462.12|456.82|23
1735161080000|2024-12-25 21:11:20|462.16|456.86|462.37|457.07|462.42|457.12|462.16|456.86|15
1735161090000|2024-12-25 21:11:30|462.41|457.11|462.45|457.15|462.49|457.19|462.37|457.07|21
1735161100000|2024-12-25 21:11:40|462.53|457.23|462.45|457.15|462.6|457.3|462.45|457.15|18
1735161110000|2024-12-25 21:11:50|462.43|457.13|462.35|457.05|462.54|457.24|462.35|457.05|21
1735161120000|2024-12-25 21:12:00|462.36|457.06|462.57|457.27|462.57|457.27|462.33|457.03|22
1735161130000|2024-12-25 21:12:10|462.56|457.26|462.68|457.38|462.7|457.4|462.56|457.26|24
1735161140000|2024-12-25 21:12:20|462.69|457.39|462.65|457.35|462.72|457.42|462.64|457.34|15
1735161150000|2024-12-25 21:12:30|462.62|457.32|462.4|457.1|462.62|457.32|462.35|457.05|21
1735161160000|2024-12-25 21:12:40|462.41|457.11|462.54|457.24|462.58|457.28|462.37|457.07|15
1735161170000|2024-12-25 21:12:50|462.56|457.26|462.49|457.19|462.57|457.27|462.48|457.18|13
1735161180000|2024-12-25 21:13:00|462.51|457.21|462.1|456.8|462.54|457.24|462.09|456.79|30
1735161190000|2024-12-25 21:13:10|462.12|456.82|462.11|456.81|462.16|456.86|462.09|456.79|19
1735161200000|2024-12-25 21:13:20|462.1|456.8|461.72|456.42|462.1|456.8|461.7|456.4|25
1735161210000|2024-12-25 21:13:30|461.7|456.4|461.72|456.42|461.72|456.42|461.58|456.28|22
1735161220000|2024-12-25 21:13:40|461.74|456.44|461.77|456.47|461.78|456.48|461.71|456.41|18
1735161230000|2024-12-25 21:13:50|461.76|456.46|461.83|456.53|461.83|456.53|461.74|456.44|22
1735161240000|2024-12-25 21:14:00|461.82|456.52|461.88|456.58|462.02|456.72|461.82|456.52|16
1735161250000|2024-12-25 21:14:10|461.89|456.59|461.99|456.69|462.09|456.79|461.88|456.58|17
1735161260000|2024-12-25 21:14:20|462.04|456.74|461.71|456.41|462.06|456.76|461.7|456.4|22
1735161270000|2024-12-25 21:14:30|461.7|456.4|461.71|456.41|461.75|456.45|461.66|456.36|19
1735161280000|2024-12-25 21:14:40|461.72|456.42|461.88|456.58|462.01|456.71|461.72|456.42|19
1735161290000|2024-12-25 21:14:50|461.85|456.55|461.99|456.69|462.05|456.75|461.85|456.55|18
1735161300000|2024-12-25 21:15:00|461.94|456.64|461.77|456.47|461.95|456.65|461.73|456.43|24
1735161310000|2024-12-25 21:15:10|461.78|456.48|462.01|456.71|462.07|456.77|461.78|456.48|19
1735161320000|2024-12-25 21:15:20|462.02|456.72|462.17|456.87|462.17|456.87|461.93|456.63|17
1735161330000|2024-12-25 21:15:30|462.18|456.88|462.22|456.92|462.22|456.92|462.05|456.75|15
1735161340000|2024-12-25 21:15:40|462.23|456.93|462.18|456.88|462.28|456.98|462.16|456.86|18
1735161350000|2024-12-25 21:15:50|461.92|456.62|461.97|456.67|461.97|456.67|461.87|456.57|6
1735161360000|2024-12-25 21:16:00|461.99|456.69|461.99|456.69|462.19|456.89|461.97|456.67|28
1735161370000|2024-12-25 21:16:10|462.01|456.71|461.76|456.46|462.08|456.78|461.76|456.46|15
1735161380000|2024-12-25 21:16:20|461.73|456.43|461.3|456|461.73|456.43|461.28|455.98|20
1735161390000|2024-12-25 21:16:30|461.28|455.98|461.17|455.87|461.36|456.06|461.17|455.87|24
1735161400000|2024-12-25 21:16:40|461.19|455.89|460.81|455.51|461.19|455.89|460.75|455.45|28
1735161410000|2024-12-25 21:16:50|460.9|455.6|460.86|455.56|460.95|455.65|460.81|455.51|31
1735161420000|2024-12-25 21:17:00|460.79|455.49|460.71|455.41|460.83|455.53|460.59|455.29|21
1735161430000|2024-12-25 21:17:10|460.73|455.43|460.46|455.16|460.89|455.59|460.43|455.13|30
1735161440000|2024-12-25 21:17:20|460.52|455.22|460.5|455.2|460.58|455.28|460.46|455.16|23
1735161450000|2024-12-25 21:17:30|460.61|455.31|460.65|455.35|460.7|455.4|460.52|455.22|27
1735161460000|2024-12-25 21:17:40|460.67|455.37|460.49|455.19|460.67|455.37|460.47|455.17|26
1735161470000|2024-12-25 21:17:50|460.5|455.2|460.52|455.22|460.52|455.22|460.43|455.13|27
1735161480000|2024-12-25 21:18:00|460.54|455.24|460.52|455.22|460.7|455.4|460.5|455.2|20
1735161490000|2024-12-25 21:18:10|460.51|455.21|460.59|455.29|460.63|455.33|460.47|455.17|21
1735161500000|2024-12-25 21:18:20|460.63|455.33|460.5|455.2|460.64|455.34|460.5|455.2|24
1735161510000|2024-12-25 21:18:30|460.46|455.16|460.34|455.04|460.46|455.16|460.32|455.02|25
1735161520000|2024-12-25 21:18:40|460.32|455.02|460.58|455.28|460.66|455.36|460.32|455.02|27
1735161530000|2024-12-25 21:18:50|460.61|455.31|460.36|455.06|460.65|455.35|460.35|455.05|24
1735161540000|2024-12-25 21:19:00|460.35|455.05|460.44|455.14|460.54|455.24|460.32|455.02|20
1735161550000|2024-12-25 21:19:10|460.43|455.13|460.3|455|460.43|455.13|460.28|454.98|24
1735161560000|2024-12-25 21:19:20|460.33|455.03|460.42|455.12|460.54|455.24|460.32|455.02|25
1735161570000|2024-12-25 21:19:30|460.45|455.15|460.35|455.05|460.45|455.15|460.23|454.93|21
1735161580000|2024-12-25 21:19:40|460.36|455.06|460.78|455.48|460.79|455.49|460.36|455.06|29
1735161590000|2024-12-25 21:19:50|460.77|455.47|460.58|455.28|460.86|455.56|460.56|455.26|20
1735161600000|2024-12-25 21:20:00|460.6|455.3|460.8|455.5|460.8|455.5|460.56|455.26|30
1735161610000|2024-12-25 21:20:10|460.79|455.49|460.81|455.51|460.84|455.54|460.61|455.31|23
1735161620000|2024-12-25 21:20:20|460.82|455.52|460.86|455.56|460.95|455.65|460.79|455.49|26
1735161630000|2024-12-25 21:20:30|460.83|455.53|460.93|455.63|460.96|455.66|460.83|455.53|14
1735161640000|2024-12-25 21:20:40|460.96|455.66|461.1|455.8|461.37|456.07|460.86|455.56|33
1735161650000|2024-12-25 21:20:50|461.12|455.82|461.22|455.92|461.36|456.06|461.12|455.82|21
1735161660000|2024-12-25 21:21:00|461.24|455.94|461.49|456.19|461.54|456.24|461.23|455.93|26
1735161670000|2024-12-25 21:21:10|461.5|456.2|461.16|455.86|461.56|456.26|461.14|455.84|28
1735161680000|2024-12-25 21:21:20|461.07|455.77|460.87|455.57|461.07|455.77|460.87|455.57|19
1735161690000|2024-12-25 21:21:30|460.89|455.59|460.93|455.63|461.02|455.72|460.89|455.59|22
1735161700000|2024-12-25 21:21:40|460.97|455.67|460.97|455.67|461.1|455.8|460.89|455.59|26
1735161710000|2024-12-25 21:21:50|461|455.7|461.08|455.78|461.09|455.79|460.96|455.66|18
1735161720000|2024-12-25 21:22:00|461.09|455.79|461.14|455.84|461.28|455.98|461.08|455.78|29
1735161730000|2024-12-25 21:22:10|461.13|455.83|461.13|455.83|461.19|455.89|461.04|455.74|30
1735161740000|2024-12-25 21:22:20|461.08|455.78|460.98|455.68|461.11|455.81|460.8|455.5|23
1735161750000|2024-12-25 21:22:30|460.97|455.67|460.87|455.57|461.17|455.87|460.87|455.57|24
1735161760000|2024-12-25 21:22:40|460.89|455.59|460.86|455.56|460.89|455.59|460.75|455.45|28
1735161770000|2024-12-25 21:22:50|460.88|455.58|461.13|455.83|461.17|455.87|460.88|455.58|17
1735161780000|2024-12-25 21:23:00|461.11|455.81|461.19|455.89|461.21|455.91|461.01|455.71|26
1735161790000|2024-12-25 21:23:10|461.2|455.9|461.35|456.05|461.35|456.05|461.15|455.85|23
1735161800000|2024-12-25 21:23:20|461.37|456.07|461.28|455.98|461.47|456.17|461.27|455.97|27
1735161810000|2024-12-25 21:23:30|461.33|456.03|461.14|455.84|461.44|456.14|461.14|455.84|23
1735161820000|2024-12-25 21:23:40|461.15|455.85|461.11|455.81|461.24|455.94|461.07|455.77|14
1735161830000|2024-12-25 21:23:50|461.21|455.91|461.1|455.8|461.25|455.95|461.09|455.79|25
1735161840000|2024-12-25 21:24:00|461.09|455.79|461.16|455.86|461.39|456.09|461.09|455.79|31
1735161850000|2024-12-25 21:24:10|461.15|455.85|461.45|456.15|461.53|456.23|461.15|455.85|27
1735161860000|2024-12-25 21:24:20|461.46|456.16|461.26|455.96|461.48|456.18|461.19|455.89|26
1735161870000|2024-12-25 21:24:30|461.24|455.94|461.35|456.05|461.43|456.13|461.24|455.94|28
1735161880000|2024-12-25 21:24:40|461.34|456.04|461|455.7|461.34|456.04|460.98|455.68|24
1735161890000|2024-12-25 21:24:50|461.01|455.71|461.01|455.71|461.05|455.75|460.95|455.65|23
1735161900000|2024-12-25 21:25:00|461|455.7|461.34|456.04|461.41|456.11|461|455.7|23
1735161910000|2024-12-25 21:25:10|461.37|456.07|461.38|456.08|461.45|456.15|461.32|456.02|27
1735161920000|2024-12-25 21:25:20|461.39|456.09|461.1|455.8|461.4|456.1|460.98|455.68|27
1735161930000|2024-12-25 21:25:30|461.09|455.79|461.13|455.83|461.17|455.87|461.09|455.79|19
1735161940000|2024-12-25 21:25:40|461.15|455.85|461.18|455.88|461.2|455.9|461.05|455.75|22
1735161950000|2024-12-25 21:25:50|461.21|455.91|461.21|455.91|461.32|456.02|461.19|455.89|30
1735161960000|2024-12-25 21:26:00|461.23|455.93|460.93|455.63|461.33|456.03|460.93|455.63|24
1735161970000|2024-12-25 21:26:10|460.92|455.62|461.03|455.73|461.18|455.88|460.9|455.6|24
1735161980000|2024-12-25 21:26:20|461.04|455.74|461.1|455.8|461.11|455.81|460.85|455.55|21
1735161990000|2024-12-25 21:26:30|461.11|455.81|461.08|455.78|461.12|455.82|461.06|455.76|9
1735162000000|2024-12-25 21:26:40|461.07|455.77|461.27|455.97|461.29|455.99|461.07|455.77|14
1735162010000|2024-12-25 21:26:50|461.28|455.98|461.11|455.81|461.29|455.99|461.07|455.77|17
1735162020000|2024-12-25 21:27:00|461.09|455.79|460.89|455.59|461.09|455.79|460.89|455.59|25
1735162030000|2024-12-25 21:27:10|460.84|455.54|460.74|455.44|460.84|455.54|460.72|455.42|26
1735162040000|2024-12-25 21:27:20|460.69|455.39|461.1|455.8|461.1|455.8|460.68|455.38|21
1735162050000|2024-12-25 21:27:30|461.09|455.79|461.21|455.91|461.24|455.94|461.03|455.73|25
1735162060000|2024-12-25 21:27:40|461.22|455.92|461.22|455.92|461.23|455.93|461.06|455.76|24
1735162070000|2024-12-25 21:27:50|461.28|455.98|461.44|456.14|461.44|456.14|461.28|455.98|20
1735162080000|2024-12-25 21:28:00|461.47|456.17|461.69|456.39|461.69|456.39|461.47|456.17|28
1735162090000|2024-12-25 21:28:10|461.68|456.38|461.55|456.25|461.83|456.53|461.51|456.21|24
1735162100000|2024-12-25 21:28:20|461.53|456.23|461.62|456.32|461.62|456.32|461.51|456.21|24
1735162110000|2024-12-25 21:28:30|461.61|456.31|461.49|456.19|461.63|456.33|461.43|456.13|19
1735162120000|2024-12-25 21:28:40|461.47|456.17|461.43|456.13|461.48|456.18|461.25|455.95|25
1735162130000|2024-12-25 21:28:50|461.42|456.12|461.43|456.13|461.48|456.18|461.39|456.09|25
1735162140000|2024-12-25 21:29:00|461.37|456.07|461.4|456.1|461.43|456.13|461.33|456.03|23
1735162150000|2024-12-25 21:29:10|461.38|456.08|461.49|456.19|461.49|456.19|461.38|456.08|14
1735162160000|2024-12-25 21:29:20|461.51|456.21|461.41|456.11|461.55|456.25|461.4|456.1|22
1735162170000|2024-12-25 21:29:30|461.45|456.15|461.42|456.12|461.5|456.2|461.42|456.12|27
1735162180000|2024-12-25 21:29:40|461.41|456.11|461.45|456.15|461.52|456.22|461.34|456.04|25
1735162190000|2024-12-25 21:29:50|461.39|456.09|461.52|456.22|461.55|456.25|461.39|456.09|24
1735162200000|2024-12-25 21:30:00|461.5|456.2|461.7|456.4|461.7|456.4|461.43|456.13|29
1735162210000|2024-12-25 21:30:10|461.69|456.39|461.41|456.11|461.7|456.4|461.38|456.08|29
1735162220000|2024-12-25 21:30:20|461.4|456.1|461.38|456.08|461.41|456.11|461.22|455.92|22
1735162230000|2024-12-25 21:30:30|461.4|456.1|461.65|456.35|461.65|456.35|461.38|456.08|24
1735162240000|2024-12-25 21:30:40|461.62|456.32|461.67|456.37|461.81|456.51|461.58|456.28|24
1735162250000|2024-12-25 21:30:50|461.68|456.38|461.78|456.48|461.78|456.48|461.63|456.33|18
1735162260000|2024-12-25 21:31:00|461.79|456.49|461.89|456.59|461.89|456.59|461.77|456.47|14
1735162270000|2024-12-25 21:31:10|461.96|456.66|461.71|456.41|462.01|456.71|461.71|456.41|27
1735162280000|2024-12-25 21:31:20|461.69|456.39|461.49|456.19|461.69|456.39|461.41|456.11|24
1735162290000|2024-12-25 21:31:30|461.5|456.2|461.49|456.19|461.62|456.32|461.45|456.15|33
1735162300000|2024-12-25 21:31:40|461.5|456.2|461.47|456.17|461.53|456.23|461.36|456.06|23
1735162310000|2024-12-25 21:31:50|461.43|456.13|461.49|456.19|461.55|456.25|461.39|456.09|16
1735162320000|2024-12-25 21:32:00|461.44|456.14|461.23|455.93|461.49|456.19|461.08|455.78|28
1735162330000|2024-12-25 21:32:10|461.3|456|461.42|456.12|461.47|456.17|461.3|456|30
1735162340000|2024-12-25 21:32:20|461.43|456.13|461.38|456.08|461.44|456.14|461.36|456.06|18
1735162350000|2024-12-25 21:32:30|461.34|456.04|461.28|455.98|461.34|456.04|461.17|455.87|22
1735162360000|2024-12-25 21:32:40|461.25|455.95|461.43|456.13|461.43|456.13|461.22|455.92|23
1735162370000|2024-12-25 21:32:50|461.42|456.12|461.56|456.26|461.58|456.28|461.42|456.12|19
1735162380000|2024-12-25 21:33:00|461.57|456.27|461.54|456.24|461.6|456.3|461.54|456.24|25
1735162390000|2024-12-25 21:33:10|461.55|456.25|461.44|456.14|461.57|456.27|461.4|456.1|24
1735162400000|2024-12-25 21:33:20|461.42|456.12|461.28|455.98|461.42|456.12|461.23|455.93|31
1735162410000|2024-12-25 21:33:30|461.27|455.97|461.37|456.07|461.45|456.15|461.26|455.96|26
1735162420000|2024-12-25 21:33:40|461.38|456.08|461.35|456.05|461.47|456.17|461.34|456.04|19
1735162430000|2024-12-25 21:33:50|461.28|455.98|461.22|455.92|461.28|455.98|461.22|455.92|19
1735162440000|2024-12-25 21:34:00|461.18|455.88|461.34|456.04|461.34|456.04|461.14|455.84|29
1735162450000|2024-12-25 21:34:10|461.26|455.96|461.19|455.89|461.28|455.98|461.15|455.85|23
1735162460000|2024-12-25 21:34:20|461.12|455.82|460.99|455.69|461.12|455.82|460.92|455.62|25
1735162470000|2024-12-25 21:34:30|460.98|455.68|461|455.7|461.03|455.73|460.73|455.43|29
1735162480000|2024-12-25 21:34:40|460.95|455.65|461.28|455.98|461.33|456.03|460.95|455.65|30
1735162490000|2024-12-25 21:34:50|461.29|455.99|461.13|455.83|461.29|455.99|461.04|455.74|23
1735162500000|2024-12-25 21:35:00|461.14|455.84|461.42|456.12|461.42|456.12|461.13|455.83|31
1735162510000|2024-12-25 21:35:10|461.43|456.13|461.42|456.12|461.43|456.13|461.38|456.08|21
1735162520000|2024-12-25 21:35:20|461.41|456.11|461.75|456.45|461.82|456.52|461.36|456.06|18
1735162530000|2024-12-25 21:35:30|461.77|456.47|461.88|456.58|461.93|456.63|461.73|456.43|22
1735162540000|2024-12-25 21:35:40|461.86|456.56|461.84|456.54|461.87|456.57|461.81|456.51|23
1735162550000|2024-12-25 21:35:50|461.85|456.55|462.02|456.72|462.03|456.73|461.83|456.53|20
1735162560000|2024-12-25 21:36:00|462|456.7|461.78|456.48|462.14|456.84|461.75|456.45|23
1735162570000|2024-12-25 21:36:10|461.77|456.47|462|456.7|462|456.7|461.68|456.38|23
1735162580000|2024-12-25 21:36:20|461.87|456.57|462|456.7|462.03|456.73|461.86|456.56|17
1735162590000|2024-12-25 21:36:30|461.98|456.68|462.04|456.74|462.04|456.74|461.96|456.66|9
1735162600000|2024-12-25 21:36:40|461.99|456.69|461.81|456.51|461.99|456.69|461.81|456.51|13
1735162610000|2024-12-25 21:36:50|461.8|456.5|461.91|456.61|461.92|456.62|461.8|456.5|24
1735162620000|2024-12-25 21:37:00|461.93|456.63|461.94|456.64|462.16|456.86|461.91|456.61|31
1735162630000|2024-12-25 21:37:10|461.88|456.58|461.93|456.63|461.94|456.64|461.73|456.43|21
1735162640000|2024-12-25 21:37:20|461.92|456.62|462.07|456.77|462.08|456.78|461.9|456.6|24
1735162650000|2024-12-25 21:37:30|462.06|456.76|461.93|456.63|462.13|456.83|461.93|456.63|29
1735162660000|2024-12-25 21:37:40|461.94|456.64|462.26|456.96|462.29|456.99|461.94|456.64|25
1735162670000|2024-12-25 21:37:50|462.34|457.04|462.34|457.04|462.34|457.04|462.25|456.95|25
1735162680000|2024-12-25 21:38:00|462.31|457.01|462.32|457.02|462.32|457.02|462.28|456.98|18
1735162690000|2024-12-25 21:38:10|462.3|457|462.25|456.95|462.44|457.14|462.23|456.93|21
1735162700000|2024-12-25 21:38:20|462.22|456.92|462.38|457.08|462.42|457.12|462.22|456.92|19
1735162710000|2024-12-25 21:38:30|462.31|457.01|462.38|457.08|462.38|457.08|462.31|457.01|15
1735162750000|2024-12-25 21:39:10|462.31|457.01|462.36|457.06|462.36|457.06|462.31|457.01|2
1735162760000|2024-12-25 21:39:20|462.37|457.07|462.38|457.08|462.38|457.08|462.37|457.07|2
1735162770000|2024-12-25 21:39:30|462.3|457|462.37|457.07|462.37|457.07|462.3|457|3
1735162780000|2024-12-25 21:39:40|462.38|457.08|462.38|457.08|462.38|457.08|462.38|457.08|1
1735162820000|2024-12-25 21:40:20|462.27|456.97|462.11|456.81|462.36|457.06|462.04|456.74|16
1735162830000|2024-12-25 21:40:30|462.12|456.82|462.24|456.94|462.33|457.03|462.12|456.82|8
1735162840000|2024-12-25 21:40:40|462.21|456.91|462.15|456.85|462.32|457.02|462.14|456.84|17
1735162850000|2024-12-25 21:40:50|462.16|456.86|462.14|456.84|462.24|456.94|462.12|456.82|12
1735162860000|2024-12-25 21:41:00|462.21|456.91|462.06|456.76|462.24|456.94|462.05|456.75|15
1735162870000|2024-12-25 21:41:10|462.07|456.77|462.02|456.72|462.08|456.78|461.86|456.56|15
1735162880000|2024-12-25 21:41:20|462.06|456.76|462.05|456.75|462.21|456.91|462.02|456.72|25
1735162890000|2024-12-25 21:41:30|462.04|456.74|462.06|456.76|462.11|456.81|462.03|456.73|19
1735162900000|2024-12-25 21:41:40|462.11|456.81|462.15|456.85|462.19|456.89|462.06|456.76|13
1735162910000|2024-12-25 21:41:50|462.17|456.87|461.96|456.66|462.27|456.97|461.95|456.65|20
1735162920000|2024-12-25 21:42:00|461.97|456.67|461.85|456.55|461.97|456.67|461.83|456.53|11
1735162930000|2024-12-25 21:42:10|461.87|456.57|461.97|456.67|462.02|456.72|461.87|456.57|10
1735162940000|2024-12-25 21:42:20|461.99|456.69|461.85|456.55|461.99|456.69|461.83|456.53|18
1735162950000|2024-12-25 21:42:30|461.81|456.51|461.76|456.46|461.84|456.54|461.71|456.41|19
1735162960000|2024-12-25 21:42:40|461.75|456.45|461.84|456.54|461.84|456.54|461.68|456.38|12
1735162970000|2024-12-25 21:42:50|461.88|456.58|461.95|456.65|461.96|456.66|461.85|456.55|7
1735162980000|2024-12-25 21:43:00|461.88|456.58|461.96|456.66|461.96|456.66|461.81|456.51|20
1735162990000|2024-12-25 21:43:10|461.94|456.64|461.74|456.44|461.94|456.64|461.72|456.42|20
1735163000000|2024-12-25 21:43:20|461.72|456.42|461.95|456.65|461.95|456.65|461.72|456.42|14
1735163010000|2024-12-25 21:43:30|461.97|456.67|461.92|456.62|461.97|456.67|461.92|456.62|4
1735163020000|2024-12-25 21:43:40|461.9|456.6|461.9|456.6|461.98|456.68|461.88|456.58|11
1735163030000|2024-12-25 21:43:50|461.88|456.58|461.7|456.4|461.88|456.58|461.53|456.23|17
1735163040000|2024-12-25 21:44:00|461.69|456.39|461.68|456.38|461.75|456.45|461.61|456.31|18
1735163050000|2024-12-25 21:44:10|461.67|456.37|461.74|456.44|461.76|456.46|461.64|456.34|16
1735163060000|2024-12-25 21:44:20|461.66|456.36|461.65|456.35|461.66|456.36|461.63|456.33|8
1735163070000|2024-12-25 21:44:30|461.67|456.37|461.77|456.47|461.79|456.49|461.65|456.35|24
1735163080000|2024-12-25 21:44:40|461.78|456.48|461.8|456.5|461.86|456.56|461.7|456.4|26
1735163090000|2024-12-25 21:44:50|461.85|456.55|461.62|456.32|461.85|456.55|461.56|456.26|20
1735163100000|2024-12-25 21:45:00|461.65|456.35|461.53|456.23|461.65|456.35|461.43|456.13|22
1735163110000|2024-12-25 21:45:10|461.55|456.25|461.43|456.13|461.62|456.32|461.38|456.08|30
1735163120000|2024-12-25 21:45:20|461.44|456.14|461.49|456.19|461.49|456.19|461.41|456.11|22
1735163130000|2024-12-25 21:45:30|461.48|456.18|461.54|456.24|461.63|456.33|461.44|456.14|21
1735163140000|2024-12-25 21:45:40|461.53|456.23|461.68|456.38|461.68|456.38|461.51|456.21|26
1735163150000|2024-12-25 21:45:50|461.67|456.37|461.65|456.35|461.86|456.56|461.65|456.35|21
1735163160000|2024-12-25 21:46:00|461.56|456.26|461.58|456.28|461.58|456.28|461.54|456.24|22
1735163170000|2024-12-25 21:46:10|461.56|456.26|461.58|456.28|461.61|456.31|461.43|456.13|25
1735163180000|2024-12-25 21:46:20|461.62|456.32|461.93|456.63|461.93|456.63|461.62|456.32|26
1735163190000|2024-12-25 21:46:30|461.94|456.64|462.06|456.76|462.06|456.76|461.87|456.57|25
1735163200000|2024-12-25 21:46:40|462.07|456.77|462.13|456.83|462.33|457.03|461.98|456.68|33
1735163210000|2024-12-25 21:46:50|462.1|456.8|462.07|456.77|462.11|456.81|462.05|456.75|20
1735163220000|2024-12-25 21:47:00|462.1|456.8|462.38|457.08|462.38|457.08|462.09|456.79|21
1735163230000|2024-12-25 21:47:10|462.33|457.03|462.05|456.75|462.38|457.08|462.05|456.75|18
1735163240000|2024-12-25 21:47:20|462.04|456.74|461.99|456.69|462.04|456.74|461.88|456.58|11
1735163250000|2024-12-25 21:47:30|462|456.7|462.07|456.77|462.11|456.81|461.98|456.68|18
1735163260000|2024-12-25 21:47:40|462.08|456.78|462.32|457.02|462.35|457.05|462.08|456.78|23
1735163270000|2024-12-25 21:47:50|462.23|456.93|462.15|456.85|462.37|457.07|462.13|456.83|20
1735163280000|2024-12-25 21:48:00|462.14|456.84|462.1|456.8|462.25|456.95|462.08|456.78|20
1735163290000|2024-12-25 21:48:10|462.08|456.78|462.04|456.74|462.08|456.78|461.84|456.54|20
1735163300000|2024-12-25 21:48:20|462.02|456.72|462.14|456.84|462.14|456.84|461.95|456.65|21
1735163310000|2024-12-25 21:48:30|462.18|456.88|462.1|456.8|462.23|456.93|462.07|456.77|21
1735163320000|2024-12-25 21:48:40|462.11|456.81|461.97|456.67|462.11|456.81|461.96|456.66|15
1735163330000|2024-12-25 21:48:50|462.04|456.74|462.05|456.75|462.12|456.82|462.03|456.73|10
1735163340000|2024-12-25 21:49:00|462.03|456.73|462.15|456.85|462.15|456.85|462.03|456.73|14
1735163350000|2024-12-25 21:49:10|462.17|456.87|462.24|456.94|462.27|456.97|462.04|456.74|22
1735163360000|2024-12-25 21:49:20|462.26|456.96|462.36|457.06|462.36|457.06|462.26|456.96|19
1735163370000|2024-12-25 21:49:30|462.35|457.05|462.08|456.78|462.36|457.06|462.07|456.77|19
1735163380000|2024-12-25 21:49:40|462.09|456.79|462.09|456.79|462.11|456.81|462.09|456.79|9
1735163390000|2024-12-25 21:49:50|462.1|456.8|461.98|456.68|462.1|456.8|461.95|456.65|8
1735163400000|2024-12-25 21:50:00|461.97|456.67|462.02|456.72|462.07|456.77|461.91|456.61|28
1735163410000|2024-12-25 21:50:10|462.01|456.71|462.12|456.82|462.14|456.84|462.01|456.71|24
1735163420000|2024-12-25 21:50:20|462.13|456.83|462.27|456.97|462.3|457|462.12|456.82|16
1735163430000|2024-12-25 21:50:30|462.25|456.95|462.26|456.96|462.38|457.08|462.22|456.92|24
1735163440000|2024-12-25 21:50:40|462.27|456.97|462.38|457.08|462.38|457.08|462.27|456.97|12
1735163500000|2024-12-25 21:51:40|462.35|457.05|462.35|457.05|462.36|457.06|462.34|457.04|5
1735163510000|2024-12-25 21:51:50|462.3|457|462.3|457|462.33|457.03|462.22|456.92|13
1735163520000|2024-12-25 21:52:00|462.29|456.99|462.38|457.08|462.38|457.08|462.29|456.99|13
1735163580000|2024-12-25 21:53:00|462.36|457.06|462.38|457.08|462.38|457.08|462.36|457.06|2
1735163630000|2024-12-25 21:53:50|462.52|457.22|462.67|457.37|462.67|457.37|462.52|457.22|2
1735163640000|2024-12-25 21:54:00|462.79|457.49|462.93|457.63|462.98|457.68|462.79|457.49|19
1735163650000|2024-12-25 21:54:10|462.97|457.67|463|457.7|463.01|457.71|462.91|457.61|21
1735163660000|2024-12-25 21:54:20|462.93|457.63|462.84|457.54|463|457.7|462.81|457.51|25
1735163670000|2024-12-25 21:54:30|462.86|457.56|462.73|457.43|462.86|457.56|462.73|457.43|19
1735163680000|2024-12-25 21:54:40|462.75|457.45|462.8|457.5|462.88|457.58|462.69|457.39|21
1735163690000|2024-12-25 21:54:50|462.79|457.49|462.81|457.51|462.85|457.55|462.77|457.47|20
1735163700000|2024-12-25 21:55:00|462.82|457.52|462.76|457.46|462.82|457.52|462.74|457.44|4
1735163710000|2024-12-25 21:55:10|462.63|457.33|462.58|457.28|462.65|457.35|462.53|457.23|22
1735163720000|2024-12-25 21:55:20|462.55|457.25|462.5|457.2|462.55|457.25|462.49|457.19|21
1735163730000|2024-12-25 21:55:30|462.51|457.21|462.63|457.33|462.66|457.36|462.44|457.14|18
1735163740000|2024-12-25 21:55:40|462.65|457.35|462.73|457.43|462.75|457.45|462.63|457.33|21
1735163750000|2024-12-25 21:55:50|462.8|457.5|462.75|457.45|462.8|457.5|462.74|457.44|13
1735163760000|2024-12-25 21:56:00|462.73|457.43|462.6|457.3|462.75|457.45|462.58|457.28|23
1735163770000|2024-12-25 21:56:10|462.58|457.28|462.63|457.33|462.65|457.35|462.58|457.28|24
1735163780000|2024-12-25 21:56:20|462.64|457.34|462.67|457.37|462.73|457.43|462.63|457.33|14
1735163790000|2024-12-25 21:56:30|462.68|457.38|462.56|457.26|462.7|457.4|462.53|457.23|19
1735163800000|2024-12-25 21:56:40|462.57|457.27|462.39|457.09|462.59|457.29|462.37|457.07|24
1735163810000|2024-12-25 21:56:50|462.38|457.08|462.42|457.12|462.48|457.18|462.37|457.07|18
1735163820000|2024-12-25 21:57:00|462.44|457.14|462.32|457.02|462.47|457.17|462.29|456.99|23
1735163830000|2024-12-25 21:57:10|462.33|457.03|462.39|457.09|462.41|457.11|462.32|457.02|21
1735163840000|2024-12-25 21:57:20|462.38|457.08|462.42|457.12|462.42|457.12|462.32|457.02|21
1735163850000|2024-12-25 21:57:30|462.41|457.11|462.49|457.19|462.64|457.34|462.4|457.1|24
1735163860000|2024-12-25 21:57:40|462.48|457.18|462.72|457.42|462.74|457.44|462.48|457.18|23
1735163870000|2024-12-25 21:57:50|462.73|457.43|462.65|457.35|462.74|457.44|462.63|457.33|14
1735163880000|2024-12-25 21:58:00|462.67|457.37|462.65|457.35|462.77|457.47|462.64|457.34|12
1735163890000|2024-12-25 21:58:10|462.63|457.33|462.53|457.23|462.63|457.33|462.36|457.06|28
1735163900000|2024-12-25 21:58:20|462.52|457.22|462.6|457.3|462.63|457.33|462.5|457.2|20
1735163910000|2024-12-25 21:58:30|462.59|457.29|462.65|457.35|462.72|457.42|462.59|457.29|18
1735163920000|2024-12-25 21:58:40|462.64|457.34|462.52|457.22|462.64|457.34|462.51|457.21|21
1735163930000|2024-12-25 21:58:50|462.51|457.21|462.44|457.14|462.52|457.22|462.42|457.12|17
1735163940000|2024-12-25 21:59:00|462.45|457.15|462.52|457.22|462.6|457.3|462.43|457.13|22
1735163950000|2024-12-25 21:59:10|462.5|457.2|462.49|457.19|462.5|457.2|462.42|457.12|22
1735163960000|2024-12-25 21:59:20|462.5|457.2|462.55|457.25|462.73|457.43|462.48|457.18|23
1735163970000|2024-12-25 21:59:30|462.54|457.24|462.52|457.22|462.59|457.29|462.51|457.21|27
1735163980000|2024-12-25 21:59:40|462.53|457.23|462.57|457.27|462.66|457.36|462.53|457.23|25
1735163990000|2024-12-25 21:59:50|462.59|457.29|462.5|457.2|462.61|457.31|462.42|457.12|27
1735164000000|2024-12-25 22:00:00|462.52|457.22|462.46|457.16|462.73|457.43|462.39|457.09|27
1735164010000|2024-12-25 22:00:10|462.42|457.12|462.32|457.02|462.42|457.12|462.25|456.95|24
1735164020000|2024-12-25 22:00:20|462.29|456.99|462.13|456.83|462.32|457.02|462.1|456.8|20
1735164030000|2024-12-25 22:00:30|462.12|456.82|462.33|457.03|462.33|457.03|462.06|456.76|20
1735164040000|2024-12-25 22:00:40|462.29|456.99|462.23|456.93|462.35|457.05|462.23|456.93|16
1735164050000|2024-12-25 22:00:50|462.24|456.94|462.16|456.86|462.24|456.94|462.14|456.84|16
1735164060000|2024-12-25 22:01:00|462.17|456.87|462.36|457.06|462.36|457.06|462.17|456.87|8
1735164070000|2024-12-25 22:01:10|462.35|457.05|462.62|457.32|462.72|457.42|462.3|457|25
1735164080000|2024-12-25 22:01:20|462.6|457.3|462.64|457.34|462.73|457.43|462.58|457.28|15
1735164090000|2024-12-25 22:01:30|462.65|457.35|462.65|457.35|462.7|457.4|462.64|457.34|18
1735164100000|2024-12-25 22:01:40|462.68|457.38|462.55|457.25|462.68|457.38|462.54|457.24|14
1735164110000|2024-12-25 22:01:50|462.54|457.24|462.4|457.1|462.56|457.26|462.38|457.08|21
1735164120000|2024-12-25 22:02:00|462.42|457.12|462.34|457.04|462.42|457.12|462.34|457.04|16
1735164130000|2024-12-25 22:02:10|462.36|457.06|462.28|456.98|462.36|457.06|462.28|456.98|8
1735164140000|2024-12-25 22:02:20|462.27|456.97|462.11|456.81|462.29|456.99|462.1|456.8|17
1735164150000|2024-12-25 22:02:30|462.08|456.78|461.9|456.6|462.13|456.83|461.87|456.57|24
1735164160000|2024-12-25 22:02:40|461.92|456.62|462.06|456.76|462.06|456.76|461.92|456.62|28
1735164170000|2024-12-25 22:02:50|462.07|456.77|462.21|456.91|462.21|456.91|462.06|456.76|20
1735164180000|2024-12-25 22:03:00|462.2|456.9|462.25|456.95|462.28|456.98|462.16|456.86|19
1735164190000|2024-12-25 22:03:10|462.26|456.96|461.89|456.59|462.26|456.96|461.88|456.58|17
1735164200000|2024-12-25 22:03:20|461.88|456.58|461.83|456.53|461.88|456.58|461.83|456.53|7
1735164210000|2024-12-25 22:03:30|461.87|456.57|461.83|456.53|461.87|456.57|461.82|456.52|13
1735164220000|2024-12-25 22:03:40|461.82|456.52|461.85|456.55|461.85|456.55|461.73|456.43|15
1735164230000|2024-12-25 22:03:50|461.83|456.53|461.87|456.57|461.87|456.57|461.83|456.53|20
1735164240000|2024-12-25 22:04:00|461.89|456.59|461.87|456.57|461.89|456.59|461.84|456.54|12
1735164250000|2024-12-25 22:04:10|461.89|456.59|461.79|456.49|461.94|456.64|461.79|456.49|22
1735164260000|2024-12-25 22:04:20|461.8|456.5|461.64|456.34|461.81|456.51|461.64|456.34|23
1735164270000|2024-12-25 22:04:30|461.65|456.35|461.84|456.54|461.84|456.54|461.64|456.34|20
1735164280000|2024-12-25 22:04:40|461.85|456.55|462.02|456.72|462.03|456.73|461.83|456.53|24
1735164290000|2024-12-25 22:04:50|462.01|456.71|462.19|456.89|462.19|456.89|462|456.7|19
1735164300000|2024-12-25 22:05:00|462.22|456.92|462.24|456.94|462.26|456.96|462.08|456.78|28
1735164310000|2024-12-25 22:05:10|462.21|456.91|462.24|456.94|462.44|457.14|462.2|456.9|23
1735164320000|2024-12-25 22:05:20|462.27|456.97|462.22|456.92|462.27|456.97|462.18|456.88|21
1735164330000|2024-12-25 22:05:30|462.21|456.91|462.45|457.15|462.46|457.16|462.21|456.91|24
1735164340000|2024-12-25 22:05:40|462.47|457.17|462.47|457.17|462.57|457.27|462.47|457.17|16
1735164350000|2024-12-25 22:05:50|462.44|457.14|462.49|457.19|462.51|457.21|462.44|457.14|16
1735164360000|2024-12-25 22:06:00|462.48|457.18|462.63|457.33|462.73|457.43|462.46|457.16|20
1735164370000|2024-12-25 22:06:10|462.64|457.34|462.64|457.34|462.66|457.36|462.52|457.22|24
1735164380000|2024-12-25 22:06:20|462.63|457.33|462.61|457.31|462.65|457.35|462.58|457.28|19
1735164390000|2024-12-25 22:06:30|462.58|457.28|462.74|457.44|462.75|457.45|462.58|457.28|22
1735164400000|2024-12-25 22:06:40|462.75|457.45|462.83|457.53|462.84|457.54|462.73|457.43|18
1735164410000|2024-12-25 22:06:50|462.82|457.52|462.83|457.53|462.83|457.53|462.72|457.42|22
1735164420000|2024-12-25 22:07:00|462.8|457.5|462.74|457.44|462.83|457.53|462.7|457.4|19
1735164430000|2024-12-25 22:07:10|462.75|457.45|462.62|457.32|462.76|457.46|462.62|457.32|14
1735164440000|2024-12-25 22:07:20|462.63|457.33|462.57|457.27|462.64|457.34|462.55|457.25|15
1735164450000|2024-12-25 22:07:30|462.58|457.28|462.59|457.29|462.6|457.3|462.56|457.26|20
1735164460000|2024-12-25 22:07:40|462.58|457.28|460.99|458.69|462.58|458.71|460.97|457.19|19
1735164470000|2024-12-25 22:07:50|461|458.7|461.02|458.72|461.04|458.74|460.98|458.68|21
1735164480000|2024-12-25 22:08:00|461.01|458.71|461.04|458.74|461.07|458.77|461.01|458.71|15
1735164490000|2024-12-25 22:08:10|461.05|458.75|460.94|458.64|461.06|458.76|460.92|458.62|9
1735164500000|2024-12-25 22:08:20|460.93|458.63|460.92|458.62|460.97|458.67|460.9|458.6|19
1735164510000|2024-12-25 22:08:30|460.9|458.6|460.92|458.62|460.93|458.63|460.88|458.58|15
1735164520000|2024-12-25 22:08:40|460.9|458.6|460.92|458.62|460.96|458.66|460.9|458.6|22
1735164530000|2024-12-25 22:08:50|460.91|458.61|460.85|458.55|460.93|458.63|460.8|458.5|16
1735164540000|2024-12-25 22:09:00|460.82|458.52|460.87|458.57|460.89|458.59|460.78|458.48|11
1735164550000|2024-12-25 22:09:10|460.89|458.59|460.86|458.56|460.89|458.59|460.83|458.53|13
1735164560000|2024-12-25 22:09:20|460.83|458.53|460.66|458.36|460.85|458.55|460.66|458.36|22
1735164570000|2024-12-25 22:09:30|460.67|458.37|460.71|458.41|460.72|458.42|460.67|458.37|9
1735164580000|2024-12-25 22:09:40|460.8|458.5|460.91|458.61|460.95|458.65|460.8|458.5|10
1735164590000|2024-12-25 22:09:50|460.92|458.62|460.9|458.6|460.95|458.65|460.9|458.6|22
1735164600000|2024-12-25 22:10:00|460.87|458.57|461.12|458.82|461.12|458.82|460.87|458.57|19
1735164610000|2024-12-25 22:10:10|461.14|458.84|460.95|458.65|461.14|458.84|460.93|458.63|15
1735164620000|2024-12-25 22:10:20|460.94|458.64|460.64|458.34|460.94|458.64|460.64|458.34|26
1735164630000|2024-12-25 22:10:30|460.6|458.3|460.61|458.31|460.65|458.35|460.54|458.24|29
1735164640000|2024-12-25 22:10:40|460.62|458.32|460.63|458.33|460.69|458.39|460.61|458.31|20
1735164650000|2024-12-25 22:10:50|460.66|458.36|460.43|458.13|460.69|458.39|460.38|458.08|22
1735164660000|2024-12-25 22:11:00|460.44|458.14|460.28|457.98|460.57|458.27|460.22|457.92|22
1735164670000|2024-12-25 22:11:10|460.25|457.95|460.12|457.82|460.26|457.96|460.1|457.8|19
1735164680000|2024-12-25 22:11:20|460.11|457.81|460.08|457.78|460.2|457.9|460.04|457.74|21
1735164690000|2024-12-25 22:11:30|460.09|457.79|459.94|457.64|460.09|457.79|459.91|457.61|21
1735164700000|2024-12-25 22:11:40|459.95|457.65|459.8|457.5|459.97|457.67|459.8|457.5|21
1735164710000|2024-12-25 22:11:50|459.81|457.51|459.75|457.45|459.83|457.53|459.72|457.42|14
1735164720000|2024-12-25 22:12:00|459.74|457.44|459.78|457.48|459.83|457.53|459.72|457.42|17
1735164730000|2024-12-25 22:12:10|459.77|457.47|459.6|457.3|459.89|457.59|459.59|457.29|18
1735164740000|2024-12-25 22:12:20|459.59|457.29|459.44|457.14|459.59|457.29|459.43|457.13|20
1735164750000|2024-12-25 22:12:30|459.46|457.16|459.53|457.23|459.58|457.28|459.41|457.11|18
1735164760000|2024-12-25 22:12:40|459.5|457.2|459.37|457.07|459.5|457.2|459.34|457.04|14
1735164770000|2024-12-25 22:12:50|459.38|457.08|459.19|456.89|459.4|457.1|459.17|456.87|12
1735164780000|2024-12-25 22:13:00|459.2|456.9|459.31|457.01|459.32|457.02|459.2|456.9|13
1735164790000|2024-12-25 22:13:10|459.28|456.98|459.24|456.94|459.31|457.01|459.23|456.93|13
1735164800000|2024-12-25 22:13:20|459.26|456.96|459.27|456.97|459.27|456.97|459.23|456.93|8
1735164810000|2024-12-25 22:13:30|459.24|456.94|459.23|456.93|459.25|456.95|459.21|456.91|12
1735164820000|2024-12-25 22:13:40|459.22|456.92|459.02|456.72|459.23|456.93|459.01|456.71|15
1735164830000|2024-12-25 22:13:50|459|456.7|458.88|456.58|459|456.7|458.83|456.53|27
1735164840000|2024-12-25 22:14:00|458.86|456.56|458.73|456.43|458.86|456.56|458.69|456.39|22
1735164850000|2024-12-25 22:14:10|458.74|456.44|458.68|456.38|458.74|456.44|458.65|456.35|16
1735164860000|2024-12-25 22:14:20|458.69|456.39|458.76|456.46|458.76|456.46|458.69|456.39|10
1735164870000|2024-12-25 22:14:30|458.75|456.45|458.9|456.6|458.9|456.6|458.75|456.45|12
1735164880000|2024-12-25 22:14:40|458.91|456.61|459.02|456.72|459.02|456.72|458.91|456.61|6
1735164890000|2024-12-25 22:14:50|458.97|456.67|459.01|456.71|459.01|456.71|458.91|456.61|9
1735164900000|2024-12-25 22:15:00|459.13|456.83|459.5|457.2|459.51|457.21|459.13|456.83|18
1735164910000|2024-12-25 22:15:10|459.47|457.17|459.39|457.09|459.54|457.24|459.39|457.09|18
1735164920000|2024-12-25 22:15:20|459.4|457.1|459.25|456.95|459.46|457.16|459.24|456.94|18
1735164930000|2024-12-25 22:15:30|459.26|456.96|459.49|457.19|459.49|457.19|459.26|456.96|15
1735164940000|2024-12-25 22:15:40|459.47|457.17|459.44|457.14|459.47|457.17|459.38|457.08|11
1735164950000|2024-12-25 22:15:50|459.42|457.12|459.59|457.29|459.59|457.29|459.38|457.08|20
1735164960000|2024-12-25 22:16:00|459.6|457.3|459.7|457.4|459.72|457.42|459.6|457.3|13
1735164970000|2024-12-25 22:16:10|459.69|457.39|459.73|457.43|459.75|457.45|459.61|457.31|15
1735164980000|2024-12-25 22:16:20|459.74|457.44|459.49|457.19|459.74|457.44|459.49|457.19|16
1735164990000|2024-12-25 22:16:30|459.48|457.18|459.46|457.16|459.48|457.18|459.41|457.11|17
1735165000000|2024-12-25 22:16:40|459.47|457.17|459.57|457.27|459.58|457.28|459.45|457.15|15
1735165010000|2024-12-25 22:16:50|459.56|457.26|459.37|457.07|459.63|457.33|459.33|457.03|20
1735165020000|2024-12-25 22:17:00|459.38|457.08|459.21|456.91|459.41|457.11|459.17|456.87|21
1735165030000|2024-12-25 22:17:10|459.17|456.87|459.18|456.88|459.25|456.95|459.08|456.78|17
1735165040000|2024-12-25 22:17:20|459.17|456.87|459.32|457.02|459.32|457.02|459.16|456.86|17
1735165050000|2024-12-25 22:17:30|459.33|457.03|459.47|457.17|459.54|457.24|459.33|457.03|15
1735165060000|2024-12-25 22:17:40|459.48|457.18|459.35|457.05|459.48|457.18|459.29|456.99|21
1735165070000|2024-12-25 22:17:50|459.36|457.06|459.17|456.87|459.36|457.06|459.16|456.86|16
1735165080000|2024-12-25 22:18:00|459.18|456.88|459|456.7|459.19|456.89|458.97|456.67|22
1735165090000|2024-12-25 22:18:10|458.99|456.69|458.96|456.66|459.02|456.72|458.94|456.64|19
1735165100000|2024-12-25 22:18:20|458.94|456.64|459.04|456.74|459.04|456.74|458.94|456.64|7
1735165110000|2024-12-25 22:18:30|459.03|456.73|458.73|456.43|459.03|456.73|458.69|456.39|13
1735165120000|2024-12-25 22:18:40|458.72|456.42|458.64|456.34|458.72|456.42|458.61|456.31|15
1735165130000|2024-12-25 22:18:50|458.63|456.33|458.68|456.38|458.68|456.38|458.63|456.33|6
1735165140000|2024-12-25 22:19:00|458.69|456.39|458.54|456.24|458.69|456.39|458.54|456.24|16
1735165150000|2024-12-25 22:19:10|458.55|456.25|458.63|456.33|458.68|456.38|458.55|456.25|13
1735165160000|2024-12-25 22:19:20|458.62|456.32|458.71|456.41|458.72|456.42|458.6|456.3|13
1735165170000|2024-12-25 22:19:30|458.72|456.42|458.96|456.66|458.96|456.66|458.72|456.42|17
1735165180000|2024-12-25 22:19:40|458.95|456.65|459.01|456.71|459.03|456.73|458.94|456.64|15
1735165190000|2024-12-25 22:19:50|459|456.7|458.85|456.55|459|456.7|458.85|456.55|11
1735165200000|2024-12-25 22:20:00|458.86|456.56|458.89|456.59|458.89|456.59|458.82|456.52|13
1735165210000|2024-12-25 22:20:10|458.9|456.6|459.06|456.76|459.06|456.76|458.9|456.6|16
1735165220000|2024-12-25 22:20:20|459.05|456.75|459.21|456.91|459.21|456.91|459.05|456.75|13
1735165230000|2024-12-25 22:20:30|459.2|456.9|459.23|456.93|459.26|456.96|459.2|456.9|9
1735165240000|2024-12-25 22:20:40|459.24|456.94|459.31|457.01|459.31|457.01|459.24|456.94|10
1735165250000|2024-12-25 22:20:50|459.29|456.99|459.41|457.11|459.51|457.21|459.25|456.95|16
1735165260000|2024-12-25 22:21:00|459.43|457.13|459.62|457.32|459.68|457.38|459.43|457.13|17
1735165270000|2024-12-25 22:21:10|459.59|457.29|459.48|457.18|459.59|457.29|459.48|457.18|6
1735165280000|2024-12-25 22:21:20|459.49|457.19|459.49|457.19|459.49|457.19|459.49|457.19|1
1735165290000|2024-12-25 22:21:30|459.48|457.18|459.66|457.36|459.66|457.36|459.48|457.18|15
1735165300000|2024-12-25 22:21:40|459.67|457.37|459.68|457.38|459.71|457.41|459.67|457.37|11
1735165310000|2024-12-25 22:21:50|459.69|457.39|459.59|457.29|459.69|457.39|459.59|457.29|5
1735165320000|2024-12-25 22:22:00|459.57|457.27|459.54|457.24|459.57|457.27|459.54|457.24|3
1735165330000|2024-12-25 22:22:10|459.56|457.26|459.83|457.53|459.83|457.53|459.56|457.26|14
1735165340000|2024-12-25 22:22:20|459.82|457.52|459.85|457.55|459.85|457.55|459.82|457.52|3
1735165350000|2024-12-25 22:22:30|459.82|457.52|459.79|457.49|459.83|457.53|459.79|457.49|4
1735165360000|2024-12-25 22:22:40|459.78|457.48|459.69|457.39|459.78|457.48|459.69|457.39|6
1735165370000|2024-12-25 22:22:50|459.7|457.4|459.72|457.42|459.72|457.42|459.7|457.4|2
1735165380000|2024-12-25 22:23:00|459.74|457.44|459.84|457.54|459.84|457.54|459.74|457.44|6
1735165390000|2024-12-25 22:23:10|459.83|457.53|459.84|457.54|459.86|457.56|459.82|457.52|11
1735165400000|2024-12-25 22:23:20|459.83|457.53|459.76|457.46|459.86|457.56|459.72|457.42|16
1735165410000|2024-12-25 22:23:30|459.74|457.44|459.7|457.4|459.74|457.44|459.67|457.37|8
1735165420000|2024-12-25 22:23:40|459.71|457.41|459.69|457.39|459.71|457.41|459.69|457.39|6
1735165430000|2024-12-25 22:23:50|459.67|457.37|459.6|457.3|459.67|457.37|459.58|457.28|6
1735165440000|2024-12-25 22:24:00|459.55|457.25|459.57|457.27|459.57|457.27|459.55|457.25|3
1735165450000|2024-12-25 22:24:10|459.56|457.26|459.74|457.44|459.74|457.44|459.56|457.26|5
1735165460000|2024-12-25 22:24:20|459.83|457.53|460.01|457.71|460.01|457.71|459.83|457.53|14
1735165470000|2024-12-25 22:24:30|460|457.7|460|457.7|460.02|457.72|460|457.7|5
1735165480000|2024-12-25 22:24:40|459.98|457.68|459.99|457.69|460.01|457.71|459.97|457.67|6
1735165490000|2024-12-25 22:24:50|460|457.7|460|457.7|460|457.7|459.98|457.68|5
1735165500000|2024-12-25 22:25:00|460.01|457.71|460.03|457.73|460.04|457.74|459.98|457.68|12
1735165510000|2024-12-25 22:25:10|460.04|457.74|459.99|457.69|460.04|457.74|459.98|457.68|5
1735165520000|2024-12-25 22:25:20|460.01|457.71|460|457.7|460.1|457.8|459.97|457.67|10
1735165530000|2024-12-25 22:25:30|459.98|457.68|460.01|457.71|460.01|457.71|459.98|457.68|7
1735165550000|2024-12-25 22:25:50|459.98|457.68|460|457.7|460|457.7|459.98|457.68|3
1735165560000|2024-12-25 22:26:00|459.98|457.68|459.91|457.61|459.99|457.69|459.91|457.61|6
1735165570000|2024-12-25 22:26:10|459.88|457.58|459.89|457.59|459.89|457.59|459.88|457.58|2
1735165580000|2024-12-25 22:26:20|459.88|457.58|459.9|457.6|459.9|457.6|459.88|457.58|2
1735165590000|2024-12-25 22:26:30|459.88|457.58|459.88|457.58|459.88|457.58|459.88|457.58|1
1735165600000|2024-12-25 22:26:40|459.89|457.59|459.89|457.59|459.89|457.59|459.89|457.59|1
1735165610000|2024-12-25 22:26:50|459.88|457.58|459.91|457.61|459.91|457.61|459.88|457.58|7
1735165620000|2024-12-25 22:27:00|459.93|457.63|459.93|457.63|459.93|457.63|459.9|457.6|3
1735165630000|2024-12-25 22:27:10|459.94|457.64|459.98|457.68|459.99|457.69|459.94|457.64|10
1735165640000|2024-12-25 22:27:20|459.97|457.67|460.01|457.71|460.01|457.71|459.97|457.67|8
1735165650000|2024-12-25 22:27:30|459.99|457.69|460.01|457.71|460.01|457.71|459.99|457.69|4
1735165670000|2024-12-25 22:27:50|459.99|457.69|460|457.7|460|457.7|459.99|457.69|2
1735165680000|2024-12-25 22:28:00|459.99|457.69|460.02|457.72|460.02|457.72|459.99|457.69|10
1735165690000|2024-12-25 22:28:10|460.04|457.74|460.22|457.92|460.22|457.92|460.04|457.74|12
1735165700000|2024-12-25 22:28:20|460.16|457.86|460.2|457.9|460.21|457.91|460.16|457.86|7
1735165710000|2024-12-25 22:28:30|460.22|457.92|460.28|457.98|460.28|457.98|460.19|457.89|15
1735165720000|2024-12-25 22:28:40|460.3|458|460.46|458.16|460.46|458.16|460.3|458|10
1735165730000|2024-12-25 22:28:50|460.44|458.14|460.45|458.15|460.45|458.15|460.44|458.14|2
1735165740000|2024-12-25 22:29:00|460.44|458.14|460.37|458.07|460.44|458.14|460.37|458.07|3
1735165750000|2024-12-25 22:29:10|460.33|458.03|460.41|458.11|460.41|458.11|460.33|458.03|3
1735165760000|2024-12-25 22:29:20|460.42|458.12|460.44|458.14|460.44|458.14|460.42|458.12|7
1735165770000|2024-12-25 22:29:30|460.42|458.12|460.42|458.12|460.45|458.15|460.35|458.05|9
1735165780000|2024-12-25 22:29:40|460.44|458.14|460.49|458.19|460.49|458.19|460.44|458.14|7
1735165790000|2024-12-25 22:29:50|460.5|458.2|460.52|458.22|460.54|458.24|460.5|458.2|5
1735165800000|2024-12-25 22:30:00|460.53|458.23|460.7|458.4|460.7|458.4|460.52|458.22|15
1735165810000|2024-12-25 22:30:10|460.71|458.41|460.91|458.61|460.91|458.61|460.7|458.4|9
1735165820000|2024-12-25 22:30:20|460.92|458.62|461.13|458.83|461.13|458.83|460.92|458.62|16
1735165830000|2024-12-25 22:30:30|461.11|458.81|461.26|458.96|461.26|458.96|461.11|458.81|11
1735165840000|2024-12-25 22:30:40|461.27|458.97|461.12|458.82|461.29|458.99|461.09|458.79|18
1735165850000|2024-12-25 22:30:50|461.13|458.83|461.14|458.84|461.22|458.92|461.11|458.81|11
1735165860000|2024-12-25 22:31:00|461.25|458.95|461.26|458.96|461.26|458.96|461.25|458.95|2
1735165870000|2024-12-25 22:31:10|461.27|458.97|461.52|459.22|461.52|459.22|461.27|458.97|16
1735165880000|2024-12-25 22:31:20|461.5|459.2|461.83|459.53|461.83|459.53|461.5|459.2|17
1735165890000|2024-12-25 22:31:30|461.82|459.52|462.01|459.71|462.05|459.75|461.82|459.52|13
1735165900000|2024-12-25 22:31:40|462.02|459.72|462.07|459.77|462.07|459.77|462.02|459.72|11
1735165910000|2024-12-25 22:31:50|462.08|459.78|462.16|459.86|462.24|459.94|462.06|459.76|12
1735165920000|2024-12-25 22:32:00|462.17|459.87|462.24|459.94|462.25|459.95|462.17|459.87|10
1735165930000|2024-12-25 22:32:10|462.23|459.93|461.83|459.53|462.23|459.93|461.82|459.52|21
1735165940000|2024-12-25 22:32:20|461.82|459.52|461.82|459.52|461.83|459.53|461.81|459.51|4
1735165950000|2024-12-25 22:32:30|461.83|459.53|461.86|459.56|461.86|459.56|461.81|459.51|6
1735165960000|2024-12-25 22:32:40|461.87|459.57|462.13|459.83|462.13|459.83|461.87|459.57|11
1735165970000|2024-12-25 22:32:50|462.11|459.81|462.39|460.09|462.39|460.09|462.11|459.81|14
1735165980000|2024-12-25 22:33:00|462.4|460.1|462.39|460.09|462.41|460.11|462.39|460.09|3
1735165990000|2024-12-25 22:33:10|462.4|460.1|462.4|460.1|462.4|460.1|462.38|460.08|5
1735166000000|2024-12-25 22:33:20|462.39|460.09|462.44|460.14|462.44|460.14|462.39|460.09|6
1735166010000|2024-12-25 22:33:30|462.68|460.38|462.72|460.42|462.72|460.42|462.68|460.38|8
1735166020000|2024-12-25 22:33:40|462.71|460.41|462.27|459.97|462.71|460.41|462.27|459.97|16
1735166030000|2024-12-25 22:33:50|462.26|459.96|462.02|459.72|462.26|459.96|462.02|459.72|14
1735166040000|2024-12-25 22:34:00|462.01|459.71|462|459.7|462.02|459.72|461.96|459.66|9
1735166050000|2024-12-25 22:34:10|462.01|459.71|462.03|459.73|462.05|459.75|462.01|459.71|8
1735166060000|2024-12-25 22:34:20|462.05|459.75|462.24|459.94|462.24|459.94|462.03|459.73|11
1735166070000|2024-12-25 22:34:30|462.25|459.95|462.32|460.02|462.34|460.04|462.25|459.95|10
1735166080000|2024-12-25 22:34:40|462.33|460.03|462.34|460.04|462.36|460.06|462.33|460.03|6
1735166090000|2024-12-25 22:34:50|462.35|460.05|462.55|460.25|462.55|460.25|462.35|460.05|14
1735166100000|2024-12-25 22:35:00|462.56|460.26|462.58|460.28|462.6|460.3|462.56|460.26|6
1735166110000|2024-12-25 22:35:10|462.59|460.29|462.78|460.48|462.78|460.48|462.59|460.29|10
1735166120000|2024-12-25 22:35:20|462.77|460.47|462.84|460.54|462.84|460.54|462.76|460.46|14
1735166130000|2024-12-25 22:35:30|462.83|460.53|462.85|460.55|462.85|460.55|462.83|460.53|8
1735166140000|2024-12-25 22:35:40|462.83|460.53|462.57|460.27|462.84|460.54|462.57|460.27|11
1735166150000|2024-12-25 22:35:50|462.56|460.26|462.19|459.89|462.56|460.26|462.15|459.85|19
1735166160000|2024-12-25 22:36:00|462.2|459.9|462.28|459.98|462.28|459.98|462.2|459.9|9
1735166170000|2024-12-25 22:36:10|462.29|459.99|462.44|460.14|462.44|460.14|462.29|459.99|15
1735166180000|2024-12-25 22:36:20|462.45|460.15|462.44|460.14|462.54|460.24|462.44|460.14|8
1735166190000|2024-12-25 22:36:30|462.45|460.15|462.44|460.14|462.46|460.16|462.43|460.13|9
1735166200000|2024-12-25 22:36:40|462.43|460.13|462.25|459.95|462.43|460.13|462.23|459.93|16
1735166210000|2024-12-25 22:36:50|462.24|459.94|462.22|459.92|462.24|459.94|462.22|459.92|3
1735166220000|2024-12-25 22:37:00|462.18|459.88|462.12|459.82|462.18|459.88|462.12|459.82|4
1735166230000|2024-12-25 22:37:10|462.11|459.81|462.02|459.72|462.11|459.81|462.02|459.72|7
1735166240000|2024-12-25 22:37:20|461.99|459.69|461.86|459.56|461.99|459.69|461.85|459.55|9
1735166250000|2024-12-25 22:37:30|461.85|459.55|461.82|459.52|461.85|459.55|461.82|459.52|4
1735166260000|2024-12-25 22:37:40|461.73|459.43|461.66|459.36|461.74|459.44|461.61|459.31|8
1735166270000|2024-12-25 22:37:50|461.65|459.35|461.7|459.4|461.7|459.4|461.65|459.35|9
1735166280000|2024-12-25 22:38:00|461.66|459.36|461.43|459.13|461.66|459.36|461.43|459.13|11
1735166290000|2024-12-25 22:38:10|461.42|459.12|461.4|459.1|461.42|459.12|461.28|458.98|8
1735166310000|2024-12-25 22:38:30|461.39|459.09|461.36|459.06|461.39|459.09|461.36|459.06|4
1735166320000|2024-12-25 22:38:40|461.39|459.09|461.38|459.08|461.39|459.09|461.38|459.08|4
1735166340000|2024-12-25 22:39:00|461.4|459.1|461.47|459.17|461.47|459.17|461.34|459.04|10
1735166350000|2024-12-25 22:39:10|461.48|459.18|461.58|459.28|461.58|459.28|461.48|459.18|12
1735166360000|2024-12-25 22:39:20|461.59|459.29|461.63|459.33|461.64|459.34|461.59|459.29|4
1735166370000|2024-12-25 22:39:30|461.64|459.34|461.73|459.43|461.73|459.43|461.64|459.34|9
1735166380000|2024-12-25 22:39:40|461.74|459.44|461.74|459.44|461.74|459.44|461.74|459.44|1
1735166390000|2024-12-25 22:39:50|461.75|459.45|461.74|459.44|461.76|459.46|461.74|459.44|3
1735166400000|2024-12-25 22:40:00|461.67|459.37|461.74|459.44|461.74|459.44|461.67|459.37|6
1735166420000|2024-12-25 22:40:20|461.79|459.49|461.81|459.51|461.83|459.53|461.78|459.48|5
1735166430000|2024-12-25 22:40:30|461.74|459.44|461.84|459.54|461.84|459.54|461.74|459.44|2
1735166440000|2024-12-25 22:40:40|461.85|459.55|461.86|459.56|461.86|459.56|461.85|459.55|2
1735166450000|2024-12-25 22:40:50|461.87|459.57|461.87|459.57|461.87|459.57|461.84|459.54|3
1735166470000|2024-12-25 22:41:10|461.86|459.56|461.96|459.66|461.96|459.66|461.86|459.56|11
1735166480000|2024-12-25 22:41:20|461.97|459.67|461.93|459.63|461.99|459.69|461.92|459.62|6
1735166490000|2024-12-25 22:41:30|461.92|459.62|461.7|459.4|461.92|459.62|461.7|459.4|10
1735166500000|2024-12-25 22:41:40|461.69|459.39|461.63|459.33|461.69|459.39|461.62|459.32|10
1735166510000|2024-12-25 22:41:50|461.66|459.36|461.88|459.58|461.91|459.61|461.65|459.35|17
1735166520000|2024-12-25 22:42:00|461.9|459.6|461.94|459.64|461.94|459.64|461.9|459.6|5
1735166540000|2024-12-25 22:42:20|461.92|459.62|461.9|459.6|461.92|459.62|461.9|459.6|3
1735166560000|2024-12-25 22:42:40|461.87|459.57|461.79|459.49|461.88|459.58|461.79|459.49|6
1735166570000|2024-12-25 22:42:50|461.77|459.47|461.79|459.49|461.79|459.49|461.77|459.47|3
1735166580000|2024-12-25 22:43:00|461.78|459.48|461.79|459.49|461.79|459.49|461.78|459.48|2
1735166590000|2024-12-25 22:43:10|461.72|459.42|461.52|459.22|461.72|459.42|461.52|459.22|17
1735166600000|2024-12-25 22:43:20|461.49|459.19|461.39|459.09|461.49|459.19|461.37|459.07|8
1735166610000|2024-12-25 22:43:30|461.37|459.07|461.3|459|461.37|459.07|461.28|458.98|10
1735166620000|2024-12-25 22:43:40|461.31|459.01|461.45|459.15|461.46|459.16|461.28|458.98|10
1735166630000|2024-12-25 22:43:50|461.4|459.1|461.35|459.05|461.45|459.15|461.35|459.05|10
1735166640000|2024-12-25 22:44:00|461.34|459.04|461.5|459.2|461.5|459.2|461.34|459.04|11
1735166650000|2024-12-25 22:44:10|461.52|459.22|461.6|459.3|461.62|459.32|461.52|459.22|8
1735166660000|2024-12-25 22:44:20|461.61|459.31|461.68|459.38|461.68|459.38|461.61|459.31|6
1735166670000|2024-12-25 22:44:30|461.65|459.35|461.72|459.42|461.73|459.43|461.65|459.35|6
1735166680000|2024-12-25 22:44:40|461.71|459.41|461.7|459.4|461.71|459.41|461.7|459.4|2
1735166700000|2024-12-25 22:45:00|461.71|459.41|461.72|459.42|461.72|459.42|461.71|459.41|2
1735166710000|2024-12-25 22:45:10|461.73|459.43|461.8|459.5|461.8|459.5|461.73|459.43|3
1735166720000|2024-12-25 22:45:20|461.81|459.51|461.86|459.56|461.88|459.58|461.81|459.51|7
1735166730000|2024-12-25 22:45:30|461.84|459.54|461.86|459.56|461.86|459.56|461.84|459.54|3
1735166740000|2024-12-25 22:45:40|461.84|459.54|461.84|459.54|461.84|459.54|461.83|459.53|3
1735166750000|2024-12-25 22:45:50|461.85|459.55|461.85|459.55|461.85|459.55|461.85|459.55|1
1735166760000|2024-12-25 22:46:00|461.86|459.56|461.98|459.68|461.98|459.68|461.86|459.56|6
1735166770000|2024-12-25 22:46:10|461.99|459.69|461.96|459.66|462.03|459.73|461.94|459.64|5
1735166780000|2024-12-25 22:46:20|462.04|459.74|462.07|459.77|462.07|459.77|462.04|459.74|4
1735166790000|2024-12-25 22:46:30|462.16|459.86|462.16|459.86|462.16|459.86|462.16|459.86|1
1735166800000|2024-12-25 22:46:40|462.17|459.87|462.3|460|462.3|460|462.17|459.87|7
1735166810000|2024-12-25 22:46:50|462.29|459.99|462.39|460.09|462.39|460.09|462.29|459.99|8
1735166820000|2024-12-25 22:47:00|462.4|460.1|462.4|460.1|462.4|460.1|462.4|460.1|1
1735166830000|2024-12-25 22:47:10|462.41|460.11|462.41|460.11|462.41|460.11|462.41|460.11|1
1735166840000|2024-12-25 22:47:20|462.42|460.12|462.4|460.1|462.42|460.12|462.4|460.1|3
1735166850000|2024-12-25 22:47:30|462.41|460.11|462.42|460.12|462.42|460.12|462.41|460.11|2
1735166860000|2024-12-25 22:47:40|462.41|460.11|462.41|460.11|462.41|460.11|462.41|460.11|1
1735166870000|2024-12-25 22:47:50|462.42|460.12|462.43|460.13|462.43|460.13|462.42|460.12|2
1735166880000|2024-12-25 22:48:00|462.42|460.12|462.44|460.14|462.44|460.14|462.42|460.12|2
1735166890000|2024-12-25 22:48:10|462.38|460.08|462.37|460.07|462.38|460.08|462.37|460.07|2
1735166900000|2024-12-25 22:48:20|462.35|460.05|462.43|460.13|462.43|460.13|462.35|460.05|7
1735166910000|2024-12-25 22:48:30|462.41|460.11|462.32|460.02|462.41|460.11|462.32|460.02|4
1735166940000|2024-12-25 22:49:00|462.33|460.03|462.42|460.12|462.42|460.12|462.33|460.03|7
1735166950000|2024-12-25 22:49:10|462.43|460.13|462.44|460.14|462.44|460.14|462.43|460.13|2
1735166990000|2024-12-25 22:49:50|462.45|460.15|462.54|460.24|462.54|460.24|462.45|460.15|8
1735167000000|2024-12-25 22:50:00|462.53|460.23|462.54|460.24|462.54|460.24|462.53|460.23|2
1735167010000|2024-12-25 22:50:10|462.55|460.25|462.56|460.26|462.56|460.26|462.55|460.25|2
1735167030000|2024-12-25 22:50:30|462.55|460.25|462.55|460.25|462.55|460.25|462.55|460.25|1
1735167040000|2024-12-25 22:50:40|462.56|460.26|462.56|460.26|462.56|460.26|462.56|460.26|1
1735167050000|2024-12-25 22:50:50|462.53|460.23|462.55|460.25|462.55|460.25|462.53|460.23|3
1735167060000|2024-12-25 22:51:00|462.5|460.2|462.55|460.25|462.55|460.25|462.5|460.2|2
1735167080000|2024-12-25 22:51:20|462.57|460.27|462.6|460.3|462.6|460.3|462.57|460.27|3
1735167090000|2024-12-25 22:51:30|462.59|460.29|462.64|460.34|462.66|460.36|462.52|460.22|10
1735167100000|2024-12-25 22:51:40|462.63|460.33|462.71|460.41|462.71|460.41|462.63|460.33|5
1735167110000|2024-12-25 22:51:50|462.7|460.4|462.73|460.43|462.73|460.43|462.7|460.4|3
1735167120000|2024-12-25 22:52:00|462.74|460.44|462.76|460.46|462.76|460.46|462.74|460.44|5
1735167130000|2024-12-25 22:52:10|462.8|460.5|462.94|460.64|462.94|460.64|462.8|460.5|10
1735167140000|2024-12-25 22:52:20|462.95|460.65|462.94|460.64|462.96|460.66|462.94|460.64|4
1735167150000|2024-12-25 22:52:30|462.95|460.65|462.94|460.64|462.97|460.67|462.94|460.64|5
1735167160000|2024-12-25 22:52:40|462.93|460.63|462.69|460.39|462.93|460.63|462.68|460.38|10
1735167170000|2024-12-25 22:52:50|462.7|460.4|462.64|460.34|462.7|460.4|462.64|460.34|2
1735167180000|2024-12-25 22:53:00|462.7|460.4|462.7|460.4|462.7|460.4|462.7|460.4|1
1735167190000|2024-12-25 22:53:10|462.69|460.39|462.55|460.25|462.69|460.39|462.55|460.25|4
1735167200000|2024-12-25 22:53:20|462.54|460.24|462.54|460.24|462.56|460.26|462.54|460.24|12
1735167210000|2024-12-25 22:53:30|462.55|460.25|462.52|460.22|462.55|460.25|462.51|460.21|6
1735167230000|2024-12-25 22:53:50|462.53|460.23|462.52|460.22|462.53|460.23|462.52|460.22|2
1735167250000|2024-12-25 22:54:10|462.53|460.23|462.53|460.23|462.53|460.23|462.53|460.23|1
1735167260000|2024-12-25 22:54:20|462.49|460.19|462.44|460.14|462.5|460.2|462.44|460.14|6
1735167270000|2024-12-25 22:54:30|462.43|460.13|462.39|460.09|462.43|460.13|462.39|460.09|7
1735167280000|2024-12-25 22:54:40|462.38|460.08|462.37|460.07|462.38|460.08|462.36|460.06|3
1735167290000|2024-12-25 22:54:50|462.36|460.06|462.36|460.06|462.36|460.06|462.36|460.06|1
1735167300000|2024-12-25 22:55:00|462.3|460|462.27|459.97|462.3|460|462.27|459.97|3
1735167310000|2024-12-25 22:55:10|462.26|459.96|462.26|459.96|462.26|459.96|462.25|459.95|5
1735167320000|2024-12-25 22:55:20|462.25|459.95|462.21|459.91|462.25|459.95|462.21|459.91|5
1735167330000|2024-12-25 22:55:30|462.22|459.92|462.04|459.74|462.22|459.92|462.04|459.74|7
1735167340000|2024-12-25 22:55:40|462.01|459.71|462.02|459.72|462.02|459.72|462.01|459.71|2
1735167360000|2024-12-25 22:56:00|462.01|459.71|461.89|459.59|462.01|459.71|461.89|459.59|5
1735167370000|2024-12-25 22:56:10|461.88|459.58|461.84|459.54|461.88|459.58|461.84|459.54|4
1735167380000|2024-12-25 22:56:20|461.81|459.51|461.74|459.44|461.81|459.51|461.74|459.44|5
1735167390000|2024-12-25 22:56:30|461.75|459.45|461.77|459.47|461.78|459.48|461.74|459.44|9
1735167410000|2024-12-25 22:56:50|461.78|459.48|461.82|459.52|461.82|459.52|461.78|459.48|2
1735167420000|2024-12-25 22:57:00|461.85|459.55|461.95|459.65|461.95|459.65|461.84|459.54|10
1735167430000|2024-12-25 22:57:10|461.96|459.66|461.96|459.66|461.96|459.66|461.96|459.66|1
1735167440000|2024-12-25 22:57:20|461.98|459.68|462|459.7|462|459.7|461.97|459.67|5
1735167450000|2024-12-25 22:57:30|462.01|459.71|462|459.7|462.01|459.71|462|459.7|4
1735167460000|2024-12-25 22:57:40|462.01|459.71|462.05|459.75|462.05|459.75|462.01|459.71|4
1735167470000|2024-12-25 22:57:50|462.08|459.78|462.11|459.81|462.11|459.81|462.08|459.78|4
1735167480000|2024-12-25 22:58:00|462.12|459.82|461.59|459.29|462.12|459.82|461.59|459.29|14
1735167490000|2024-12-25 22:58:10|461.58|459.28|461.7|459.4|461.7|459.4|461.58|459.28|7
1735167500000|2024-12-25 22:58:20|461.71|459.41|461.8|459.5|461.8|459.5|461.71|459.41|7
1735167520000|2024-12-25 22:58:40|461.79|459.49|461.51|459.21|461.79|459.49|461.51|459.21|13
1735167530000|2024-12-25 22:58:50|461.52|459.22|461.61|459.31|461.61|459.31|461.52|459.22|8
1735167540000|2024-12-25 22:59:00|461.62|459.32|461.8|459.5|461.8|459.5|461.62|459.32|10
1735167550000|2024-12-25 22:59:10|461.87|459.57|462.11|459.81|462.24|459.94|461.87|459.57|20
1735167560000|2024-12-25 22:59:20|462.12|459.82|461.77|459.47|462.12|459.82|461.76|459.46|15
1735167570000|2024-12-25 22:59:30|461.78|459.48|461.77|459.47|461.8|459.5|461.77|459.47|5
1735167580000|2024-12-25 22:59:40|461.71|459.41|461.42|459.12|461.71|459.41|461.37|459.07|15
1735167590000|2024-12-25 22:59:50|461.43|459.13|461.59|459.29|461.59|459.29|461.42|459.12|9
1735167600000|2024-12-25 23:00:00|461.67|459.37|461.47|459.17|461.93|459.63|461.47|459.17|21
1735167610000|2024-12-25 23:00:10|461.46|459.16|461.74|459.44|461.75|459.45|461.38|459.08|23
1735167620000|2024-12-25 23:00:20|461.7|459.4|461.65|459.35|461.7|459.4|461.52|459.22|21
1735167630000|2024-12-25 23:00:30|461.66|459.36|461.97|459.67|462.01|459.71|461.66|459.36|18
1735167640000|2024-12-25 23:00:40|461.96|459.66|462.06|459.76|462.06|459.76|461.92|459.62|10
1735167650000|2024-12-25 23:00:50|462.07|459.77|462.19|459.89|462.34|460.04|462.07|459.77|21
1735167660000|2024-12-25 23:01:00|462.2|459.9|462.31|460.01|462.31|460.01|462.15|459.85|14
1735167670000|2024-12-25 23:01:10|462.32|460.02|462.24|459.94|462.39|460.09|462.18|459.88|16
1735167680000|2024-12-25 23:01:20|462.25|459.95|462.35|460.05|462.35|460.05|462.19|459.89|11
1735167690000|2024-12-25 23:01:30|462.36|460.06|462.33|460.03|462.36|460.06|462.22|459.92|12
1735167700000|2024-12-25 23:01:40|462.32|460.02|462.14|459.84|462.32|460.02|462.14|459.84|6
1735167710000|2024-12-25 23:01:50|462.13|459.83|462.11|459.81|462.23|459.93|462.11|459.81|9
1735167720000|2024-12-25 23:02:00|462.12|459.82|462.18|459.88|462.2|459.9|462.09|459.79|8
1735167730000|2024-12-25 23:02:10|462.14|459.84|462.1|459.8|462.14|459.84|462.08|459.78|4
1735167740000|2024-12-25 23:02:20|462.05|459.75|461.84|459.54|462.05|459.75|461.84|459.54|14
1735167750000|2024-12-25 23:02:30|461.85|459.55|461.84|459.54|461.85|459.55|461.84|459.54|4
1735167760000|2024-12-25 23:02:40|461.8|459.5|461.92|459.62|461.92|459.62|461.65|459.35|17
1735167770000|2024-12-25 23:02:50|461.93|459.63|462.4|460.1|462.49|460.19|461.93|459.63|28
1735167780000|2024-12-25 23:03:00|462.33|460.03|462.4|460.1|462.4|460.1|462.23|459.93|13
1735167790000|2024-12-25 23:03:10|462.41|460.11|462.64|460.34|462.64|460.34|462.41|460.11|14
1735167800000|2024-12-25 23:03:20|462.63|460.33|462.49|460.19|462.64|460.34|462.49|460.19|19
1735167810000|2024-12-25 23:03:30|462.48|460.18|462.33|460.03|462.48|460.18|462.28|459.98|16
1735167820000|2024-12-25 23:03:40|462.3|460|462.14|459.84|462.3|460|462.12|459.82|13
1735167830000|2024-12-25 23:03:50|462.22|459.92|462.61|460.31|462.61|460.31|462.22|459.92|22
1735167840000|2024-12-25 23:04:00|462.62|460.32|462.82|460.52|462.83|460.53|462.61|460.31|19
1735167850000|2024-12-25 23:04:10|462.84|460.54|463|460.7|463.01|460.71|462.84|460.54|20
1735167860000|2024-12-25 23:04:20|462.98|460.68|463.14|460.84|463.15|460.85|462.98|460.68|17
1735167870000|2024-12-25 23:04:30|463.15|460.85|462.92|460.62|463.16|460.86|462.92|460.62|16
1735167880000|2024-12-25 23:04:40|462.93|460.63|463.07|460.77|463.07|460.77|462.92|460.62|14
1735167890000|2024-12-25 23:04:50|463.08|460.78|463.04|460.74|463.1|460.8|463.04|460.74|8
1735167900000|2024-12-25 23:05:00|463.06|460.76|463.2|460.9|463.2|460.9|462.93|460.63|22
1735167910000|2024-12-25 23:05:10|463.21|460.91|463.41|461.11|463.41|461.11|463.21|460.91|10
1735167920000|2024-12-25 23:05:20|463.42|461.12|463.39|461.09|463.42|461.12|463.39|461.09|8
1735167930000|2024-12-25 23:05:30|463.4|461.1|463.6|461.3|463.67|461.37|463.39|461.09|17
1735167940000|2024-12-25 23:05:40|463.57|461.27|463.54|461.24|463.57|461.27|463.5|461.2|12
1735167950000|2024-12-25 23:05:50|463.5|461.2|463.46|461.16|463.53|461.23|463.46|461.16|11
1735167960000|2024-12-25 23:06:00|463.45|461.15|463.53|461.23|463.57|461.27|463.45|461.15|15
1735167970000|2024-12-25 23:06:10|463.52|461.22|463.26|460.96|463.52|461.22|463.22|460.92|16
1735167980000|2024-12-25 23:06:20|463.24|460.94|463.25|460.95|463.26|460.96|463.21|460.91|8
1735167990000|2024-12-25 23:06:30|463.26|460.96|463.28|460.98|463.36|461.06|463.26|460.96|9
1735168000000|2024-12-25 23:06:40|463.22|460.92|462.99|460.69|463.22|460.92|462.99|460.69|16
1735168010000|2024-12-25 23:06:50|462.91|460.61|462.81|460.51|462.93|460.63|462.81|460.51|11
1735168020000|2024-12-25 23:07:00|462.82|460.52|463.13|460.83|463.13|460.83|462.81|460.51|15
1735168030000|2024-12-25 23:07:10|463.14|460.84|463.31|461.01|463.31|461.01|463.08|460.78|16
1735168040000|2024-12-25 23:07:20|463.27|460.97|463.45|461.15|463.45|461.15|463.2|460.9|19
1735168050000|2024-12-25 23:07:30|463.46|461.16|463.47|461.17|463.47|461.17|463.44|461.14|6
1735168060000|2024-12-25 23:07:40|463.48|461.18|463.51|461.21|463.51|461.21|463.48|461.18|6
1735168070000|2024-12-25 23:07:50|463.58|461.28|463.62|461.32|463.67|461.37|463.58|461.28|9
1735168080000|2024-12-25 23:08:00|463.63|461.33|463.68|461.38|463.68|461.38|463.59|461.29|13
1735168090000|2024-12-25 23:08:10|463.67|461.37|463.75|461.45|463.75|461.45|463.67|461.37|11
1735168100000|2024-12-25 23:08:20|463.76|461.46|464.34|462.04|464.34|462.04|463.76|461.46|15
1735168110000|2024-12-25 23:08:30|464.35|462.05|464.31|462.01|464.39|462.09|464.31|462.01|11
1735168120000|2024-12-25 23:08:40|464.17|461.87|463.93|461.63|464.18|461.88|463.93|461.63|13
1735168130000|2024-12-25 23:08:50|463.94|461.64|463.68|461.38|463.94|461.64|463.65|461.35|23
1735168140000|2024-12-25 23:09:00|463.67|461.37|463.51|461.21|463.69|461.39|463.51|461.21|18
1735168150000|2024-12-25 23:09:10|463.5|461.2|463.13|460.83|463.5|461.2|463.12|460.82|19
1735168160000|2024-12-25 23:09:20|463.14|460.84|463.1|460.8|463.16|460.86|463.08|460.78|9
1735168170000|2024-12-25 23:09:30|463.12|460.82|463.26|460.96|463.26|460.96|463.06|460.76|15
1735168180000|2024-12-25 23:09:40|463.28|460.98|463.48|461.18|463.48|461.18|463.28|460.98|11
1735168190000|2024-12-25 23:09:50|463.49|461.19|463.7|461.4|463.7|461.4|463.49|461.19|11
1735168200000|2024-12-25 23:10:00|463.73|461.43|464.05|461.75|464.05|461.75|463.73|461.43|10
1735168210000|2024-12-25 23:10:10|464.06|461.76|464.28|461.98|464.28|461.98|464.06|461.76|15
1735168220000|2024-12-25 23:10:20|464.25|461.95|464.08|461.78|464.25|461.95|464.08|461.78|7
1735168230000|2024-12-25 23:10:30|464.1|461.8|464.13|461.83|464.14|461.84|464|461.7|23
1735168240000|2024-12-25 23:10:40|464.11|461.81|464.33|462.03|464.35|462.05|464.09|461.79|17
1735168250000|2024-12-25 23:10:50|464.3|462|464.46|462.16|464.46|462.16|464.24|461.94|16
1735168260000|2024-12-25 23:11:00|464.45|462.15|464.48|462.18|464.53|462.23|464.42|462.12|17
1735168270000|2024-12-25 23:11:10|464.49|462.19|464.47|462.17|464.52|462.22|464.44|462.14|24
1735168280000|2024-12-25 23:11:20|464.48|462.18|464.49|462.19|464.52|462.22|464.48|462.18|8
1735168290000|2024-12-25 23:11:30|464.47|462.17|464.17|461.87|464.48|462.18|464.17|461.87|14
1735168300000|2024-12-25 23:11:40|464.23|461.93|464.2|461.9|464.26|461.96|464.06|461.76|17
1735168310000|2024-12-25 23:11:50|464.17|461.87|464.33|462.03|464.33|462.03|464.07|461.77|17
1735168320000|2024-12-25 23:12:00|464.32|462.02|464.34|462.04|464.39|462.09|464.29|461.99|14
1735168330000|2024-12-25 23:12:10|464.31|462.01|464.19|461.89|464.31|462.01|464.11|461.81|21
1735168340000|2024-12-25 23:12:20|464.16|461.86|464.13|461.83|464.16|461.86|463.96|461.66|24
1735168350000|2024-12-25 23:12:30|464.14|461.84|464.41|462.11|464.41|462.11|464.14|461.84|17
1735168360000|2024-12-25 23:12:40|464.42|462.12|464.46|462.16|464.49|462.19|464.37|462.07|17
1735168370000|2024-12-25 23:12:50|464.44|462.14|464.39|462.09|464.47|462.17|464.38|462.08|21
1735168380000|2024-12-25 23:13:00|464.41|462.11|464.38|462.08|464.41|462.11|464.37|462.07|11
1735168390000|2024-12-25 23:13:10|464.34|462.04|464.48|462.18|464.48|462.18|464.24|461.94|18
1735168400000|2024-12-25 23:13:20|464.47|462.17|464.45|462.15|464.48|462.18|464.44|462.14|9
1735168410000|2024-12-25 23:13:30|464.44|462.14|464.34|462.04|464.44|462.14|464.22|461.92|20
1735168420000|2024-12-25 23:13:40|464.33|462.03|464.2|461.9|464.36|462.06|464.17|461.87|21
1735168430000|2024-12-25 23:13:50|464.23|461.93|464.36|462.06|464.42|462.12|464.23|461.93|21
1735168440000|2024-12-25 23:14:00|464.42|462.12|464.53|462.23|464.53|462.23|464.36|462.06|20
1735168450000|2024-12-25 23:14:10|464.51|462.21|464.55|462.25|464.55|462.25|464.51|462.21|3
1735168460000|2024-12-25 23:14:20|464.52|462.22|464.52|462.22|464.52|462.22|464.51|462.21|3
1735168470000|2024-12-25 23:14:30|464.51|462.21|464.43|462.13|464.52|462.22|464.4|462.1|13
1735168480000|2024-12-25 23:14:40|464.44|462.14|464.35|462.05|464.46|462.16|464.3|462|20
1735168490000|2024-12-25 23:14:50|464.33|462.03|464.48|462.18|464.48|462.18|464.29|461.99|7
1735168500000|2024-12-25 23:15:00|464.45|462.15|464.55|462.25|464.55|462.25|464.4|462.1|14
1735168510000|2024-12-25 23:15:10|464.53|462.23|464.55|462.25|464.55|462.25|464.53|462.23|2
1735168520000|2024-12-25 23:15:20|464.77|462.47|464.93|462.63|465.31|463.01|464.77|462.47|12
1735168530000|2024-12-25 23:15:30|464.92|462.62|464.75|462.45|464.92|462.62|464.63|462.33|31
1735168540000|2024-12-25 23:15:40|464.77|462.47|464.51|462.21|464.77|462.47|464.49|462.19|22
1735168550000|2024-12-25 23:15:50|464.48|462.18|464.32|462.02|464.51|462.21|464.23|461.93|22
1735168560000|2024-12-25 23:16:00|464.33|462.03|464.32|462.02|464.38|462.08|464.21|461.91|16
1735168570000|2024-12-25 23:16:10|464.33|462.03|464.25|461.95|464.33|462.03|464.16|461.86|23
1735168580000|2024-12-25 23:16:20|464.22|461.92|464.04|461.74|464.23|461.93|464.04|461.74|11
1735168590000|2024-12-25 23:16:30|464.05|461.75|464.06|461.76|464.07|461.77|464.05|461.75|4
1735168600000|2024-12-25 23:16:40|464.05|461.75|464.16|461.86|464.2|461.9|464.04|461.74|15
1735168610000|2024-12-25 23:16:50|464.15|461.85|464.25|461.95|464.32|462.02|464.15|461.85|22
1735168620000|2024-12-25 23:17:00|464.21|461.91|464.06|461.76|464.28|461.98|464.04|461.74|20
1735168630000|2024-12-25 23:17:10|464.08|461.78|464.36|462.06|464.55|462.25|464.07|461.77|25
1735168640000|2024-12-25 23:17:20|464.35|462.05|464.27|461.97|464.45|462.15|464.27|461.97|18
1735168650000|2024-12-25 23:17:30|464.28|461.98|464.1|461.8|464.28|461.98|464.06|461.76|18
1735168660000|2024-12-25 23:17:40|464.11|461.81|464.05|461.75|464.11|461.81|464.05|461.75|9
1735168670000|2024-12-25 23:17:50|464.07|461.77|464.09|461.79|464.09|461.79|464.04|461.74|6
1735168680000|2024-12-25 23:18:00|464.1|461.8|464.25|461.95|464.32|462.02|464.1|461.8|20
1735168690000|2024-12-25 23:18:10|464.19|461.89|464.2|461.9|464.27|461.97|464.14|461.84|22
1735168700000|2024-12-25 23:18:20|464.14|461.84|464.14|461.84|464.17|461.87|464.1|461.8|15
1735168710000|2024-12-25 23:18:30|464.18|461.88|464.11|461.81|464.18|461.88|464.1|461.8|14
1735168720000|2024-12-25 23:18:40|464.1|461.8|464.15|461.85|464.15|461.85|464.06|461.76|16
1735168730000|2024-12-25 23:18:50|464.16|461.86|464.16|461.86|464.2|461.9|464.04|461.74|20
1735168740000|2024-12-25 23:19:00|464.18|461.88|464.1|461.8|464.2|461.9|464.1|461.8|19
1735168750000|2024-12-25 23:19:10|464.09|461.79|464.15|461.85|464.15|461.85|464.09|461.79|6
1735168800000|2024-12-25 23:20:00|464.42|462.12|464.73|462.43|464.85|462.55|464.42|462.12|21
1735168810000|2024-12-25 23:20:10|464.78|462.48|464.94|462.64|465.06|462.76|464.75|462.45|16
1735168820000|2024-12-25 23:20:20|464.96|462.66|465.04|462.74|465.07|462.77|464.95|462.65|20
1735168830000|2024-12-25 23:20:30|465.02|462.72|464.85|462.55|465.02|462.72|464.85|462.55|23
1735168840000|2024-12-25 23:20:40|464.87|462.57|464.73|462.43|464.87|462.57|464.73|462.43|22
1735168850000|2024-12-25 23:20:50|464.69|462.39|465.21|462.91|465.23|462.93|464.62|462.32|26
1735168860000|2024-12-25 23:21:00|465.2|462.9|465.35|463.05|465.37|463.07|465.2|462.9|16
1735168870000|2024-12-25 23:21:10|465.37|463.07|465.24|462.94|465.51|463.21|465.24|462.94|23
1735168880000|2024-12-25 23:21:20|465.16|462.86|465.17|462.87|465.29|462.99|465.15|462.85|25
1735168890000|2024-12-25 23:21:30|465.16|462.86|465.03|462.73|465.16|462.86|465.03|462.73|12
1735168900000|2024-12-25 23:21:40|465.01|462.71|464.89|462.59|465.01|462.71|464.88|462.58|18
1735168910000|2024-12-25 23:21:50|464.94|462.64|465.11|462.81|465.16|462.86|464.92|462.62|21
1735168920000|2024-12-25 23:22:00|465.08|462.78|465.01|462.71|465.11|462.81|465.01|462.71|16
1735168930000|2024-12-25 23:22:10|465|462.7|464.83|462.53|465|462.7|464.83|462.53|17
1735168940000|2024-12-25 23:22:20|464.82|462.52|464.68|462.38|464.83|462.53|464.68|462.38|23
1735168950000|2024-12-25 23:22:30|464.67|462.37|464.72|462.42|464.8|462.5|464.62|462.32|19
1735168960000|2024-12-25 23:22:40|464.69|462.39|464.7|462.4|464.73|462.43|464.68|462.38|15
1735168970000|2024-12-25 23:22:50|464.68|462.38|464.75|462.45|464.75|462.45|464.65|462.35|11
1735168980000|2024-12-25 23:23:00|464.74|462.44|464.62|462.32|464.76|462.46|464.62|462.32|19
1735168990000|2024-12-25 23:23:10|464.56|462.26|464.48|462.18|464.58|462.28|464.48|462.18|18
1735169000000|2024-12-25 23:23:20|464.49|462.19|464.87|462.57|464.89|462.59|464.48|462.18|19
1735169010000|2024-12-25 23:23:30|464.88|462.58|464.89|462.59|464.91|462.61|464.85|462.55|19
1735169020000|2024-12-25 23:23:40|464.86|462.56|464.75|462.45|464.87|462.57|464.75|462.45|8
1735169030000|2024-12-25 23:23:50|464.77|462.47|465.1|462.8|465.14|462.84|464.77|462.47|24
1735169040000|2024-12-25 23:24:00|465.07|462.77|465.01|462.71|465.08|462.78|465.01|462.71|21
1735169050000|2024-12-25 23:24:10|465|462.7|464.98|462.68|465.04|462.74|464.96|462.66|21
1735169060000|2024-12-25 23:24:20|465.01|462.71|464.98|462.68|465.02|462.72|464.98|462.68|20
1735169070000|2024-12-25 23:24:30|465|462.7|465.09|462.79|465.1|462.8|464.95|462.65|19
1735169080000|2024-12-25 23:24:40|465.1|462.8|465.29|462.99|465.32|463.02|465.07|462.77|20
1735169090000|2024-12-25 23:24:50|465.28|462.98|465.19|462.89|465.28|462.98|465.04|462.74|12
1735169100000|2024-12-25 23:25:00|465.08|462.78|465.12|462.82|465.16|462.86|465.04|462.74|23
1735169110000|2024-12-25 23:25:10|465.13|462.83|465.16|462.86|465.16|462.86|465.12|462.82|17
1735169120000|2024-12-25 23:25:20|465.15|462.85|465.01|462.71|465.16|462.86|465.01|462.71|20
1735169130000|2024-12-25 23:25:30|465.02|462.72|465.2|462.9|465.21|462.91|465.02|462.72|22
1735169140000|2024-12-25 23:25:40|465.13|462.83|464.8|462.5|465.13|462.83|464.78|462.48|24
1735169150000|2024-12-25 23:25:50|464.79|462.49|464.97|462.67|464.97|462.67|464.78|462.48|18
1735169160000|2024-12-25 23:26:00|464.96|462.66|464.82|462.52|464.96|462.66|464.65|462.35|27
1735169170000|2024-12-25 23:26:10|464.78|462.48|464.65|462.35|464.82|462.52|464.59|462.29|23
1735169180000|2024-12-25 23:26:20|464.66|462.36|464.58|462.28|464.67|462.37|464.57|462.27|18
1735169190000|2024-12-25 23:26:30|464.57|462.27|464.41|462.11|464.58|462.28|464.34|462.04|23
1735169200000|2024-12-25 23:26:40|464.4|462.1|464.37|462.07|464.42|462.12|464.35|462.05|17
1735169210000|2024-12-25 23:26:50|464.35|462.05|464.35|462.05|464.46|462.16|464.35|462.05|19
1735169220000|2024-12-25 23:27:00|464.31|462.01|464.14|461.84|464.31|462.01|464.14|461.84|18
1735169230000|2024-12-25 23:27:10|464.13|461.83|464.3|462|464.33|462.03|464.13|461.83|18
1735169240000|2024-12-25 23:27:20|464.29|461.99|464.46|462.16|464.46|462.16|464.26|461.96|21
1735169250000|2024-12-25 23:27:30|464.47|462.17|464.44|462.14|464.47|462.17|464.36|462.06|14
1735169260000|2024-12-25 23:27:40|464.43|462.13|464.3|462|464.46|462.16|464.28|461.98|19
1735169270000|2024-12-25 23:27:50|464.28|461.98|464.06|461.76|464.3|462|464.04|461.74|23
1735169280000|2024-12-25 23:28:00|464.04|461.74|464.04|461.74|464.04|461.74|464.04|461.74|1
1735169290000|2024-12-25 23:28:10|464.06|461.76|464.05|461.75|464.06|461.76|464.04|461.74|3
1735169300000|2024-12-25 23:28:20|464.04|461.74|464.04|461.74|464.05|461.75|464.04|461.74|3
1735169360000|2024-12-25 23:29:20|464.06|461.76|464.04|461.74|464.06|461.76|464.04|461.74|5
1735169370000|2024-12-25 23:29:30|464.05|461.75|464.1|461.8|464.12|461.82|464.05|461.75|7
1735169380000|2024-12-25 23:29:40|464.09|461.79|464.1|461.8|464.11|461.81|464.08|461.78|17
1735169390000|2024-12-25 23:29:50|464.12|461.82|464.28|461.98|464.28|461.98|464.12|461.82|12
1735169400000|2024-12-25 23:30:00|464.27|461.97|464.21|461.91|464.27|461.97|464.17|461.87|15
1735169410000|2024-12-25 23:30:10|464.31|462.01|464.41|462.11|464.42|462.12|464.31|462.01|15
1735169420000|2024-12-25 23:30:20|464.4|462.1|464.35|462.05|464.4|462.1|464.34|462.04|16
1735169430000|2024-12-25 23:30:30|464.34|462.04|464.36|462.06|464.4|462.1|464.32|462.02|14
1735169440000|2024-12-25 23:30:40|464.34|462.04|464.15|461.85|464.37|462.07|464.15|461.85|23
1735169450000|2024-12-25 23:30:50|464.12|461.82|464.06|461.76|464.12|461.82|464.06|461.76|11
1735169460000|2024-12-25 23:31:00|464.08|461.78|464.04|461.74|464.08|461.78|464.04|461.74|7
1735169470000|2024-12-25 23:31:10|464.06|461.76|464.04|461.74|464.06|461.76|464.04|461.74|3
1735169480000|2024-12-25 23:31:20|464.11|461.81|464.2|461.9|464.21|461.91|464.11|461.81|13
1735169490000|2024-12-25 23:31:30|464.21|461.91|464.38|462.08|464.4|462.1|464.19|461.89|16
1735169500000|2024-12-25 23:31:40|464.37|462.07|464.27|461.97|464.37|462.07|464.25|461.95|10
1735169510000|2024-12-25 23:31:50|464.26|461.96|464.25|461.95|464.27|461.97|464.25|461.95|24
1735169520000|2024-12-25 23:32:00|464.26|461.96|464.35|462.05|464.42|462.12|464.26|461.96|19
1735169530000|2024-12-25 23:32:10|464.36|462.06|464.06|461.76|464.36|462.06|464.06|461.76|10
1735169540000|2024-12-25 23:32:20|464.07|461.77|464.11|461.81|464.11|461.81|464.04|461.74|10
1735169550000|2024-12-25 23:32:30|464.1|461.8|464.12|461.82|464.13|461.83|464.07|461.77|14
1735169560000|2024-12-25 23:32:40|464.13|461.83|464.12|461.82|464.13|461.83|464.12|461.82|18
1735169570000|2024-12-25 23:32:50|464.11|461.81|464.17|461.87|464.22|461.92|464.1|461.8|14
1735169580000|2024-12-25 23:33:00|464.11|461.81|464.04|461.74|464.11|461.81|464.04|461.74|5
1735169590000|2024-12-25 23:33:10|464.06|461.76|464.37|462.07|464.4|462.1|464.05|461.75|18
1735169600000|2024-12-25 23:33:20|464.35|462.05|464.34|462.04|464.41|462.11|464.29|461.99|16
1735169610000|2024-12-25 23:33:30|464.37|462.07|464.55|462.25|464.59|462.29|464.37|462.07|17
1735169620000|2024-12-25 23:33:40|464.54|462.24|464.39|462.09|464.56|462.26|464.37|462.07|20
1735169630000|2024-12-25 23:33:50|464.4|462.1|464.55|462.25|464.6|462.3|464.39|462.09|16
1735169640000|2024-12-25 23:34:00|464.54|462.24|464.52|462.22|464.58|462.28|464.52|462.22|12
1735169650000|2024-12-25 23:34:10|464.55|462.25|464.49|462.19|464.55|462.25|464.49|462.19|11
1735169660000|2024-12-25 23:34:20|464.53|462.23|464.41|462.11|464.54|462.24|464.39|462.09|16
1735169670000|2024-12-25 23:34:30|464.42|462.12|464.28|461.98|464.43|462.13|464.25|461.95|17
1735169680000|2024-12-25 23:34:40|464.26|461.96|464.34|462.04|464.35|462.05|464.26|461.96|11
1735169690000|2024-12-25 23:34:50|464.3|462|464.35|462.05|464.36|462.06|464.27|461.97|16
1735169700000|2024-12-25 23:35:00|464.36|462.06|464.55|462.25|464.6|462.3|464.35|462.05|21
1735169710000|2024-12-25 23:35:10|464.65|462.35|464.82|462.52|464.93|462.63|464.65|462.35|21
1735169720000|2024-12-25 23:35:20|464.83|462.53|464.9|462.6|464.91|462.61|464.82|462.52|22
1735169730000|2024-12-25 23:35:30|464.89|462.59|465|462.7|465.17|462.87|464.89|462.59|21
1735169740000|2024-12-25 23:35:40|464.98|462.68|464.86|462.56|464.98|462.68|464.86|462.56|15
1735169750000|2024-12-25 23:35:50|464.87|462.57|464.84|462.54|464.89|462.59|464.82|462.52|17
1735169760000|2024-12-25 23:36:00|464.86|462.56|464.61|462.31|464.87|462.57|464.61|462.31|16
1735169770000|2024-12-25 23:36:10|464.62|462.32|464.67|462.37|464.69|462.39|464.55|462.25|22
1735169780000|2024-12-25 23:36:20|464.68|462.38|464.8|462.5|464.86|462.56|464.68|462.38|24
1735169790000|2024-12-25 23:36:30|464.81|462.51|464.81|462.51|464.87|462.57|464.81|462.51|17
1735169800000|2024-12-25 23:36:40|464.84|462.54|464.82|462.52|464.85|462.55|464.82|462.52|10
1735169810000|2024-12-25 23:36:50|464.81|462.51|464.73|462.43|464.81|462.51|464.72|462.42|5
1735169820000|2024-12-25 23:37:00|464.75|462.45|464.42|462.12|464.75|462.45|464.41|462.11|25
1735169830000|2024-12-25 23:37:10|464.46|462.16|464.48|462.18|464.51|462.21|464.45|462.15|21
1735169840000|2024-12-25 23:37:20|464.45|462.15|464.64|462.34|464.72|462.42|464.44|462.14|25
1735169850000|2024-12-25 23:37:30|464.66|462.36|464.71|462.41|464.73|462.43|464.66|462.36|11
1735169860000|2024-12-25 23:37:40|464.72|462.42|464.79|462.49|464.82|462.52|464.69|462.39|17
1735169870000|2024-12-25 23:37:50|464.87|462.57|464.88|462.58|464.91|462.61|464.86|462.56|22
1735169880000|2024-12-25 23:38:00|464.89|462.59|464.74|462.44|464.9|462.6|464.69|462.39|24
1735169890000|2024-12-25 23:38:10|464.71|462.41|464.79|462.49|464.8|462.5|464.66|462.36|17
1735169900000|2024-12-25 23:38:20|464.77|462.47|464.78|462.48|464.78|462.48|464.77|462.47|2
1735169910000|2024-12-25 23:38:30|464.77|462.47|465.01|462.71|465.02|462.72|464.76|462.46|17
1735169920000|2024-12-25 23:38:40|465|462.7|465.01|462.71|465.05|462.75|465|462.7|14
1735169930000|2024-12-25 23:38:50|465|462.7|464.73|462.43|465|462.7|464.73|462.43|20
1735169940000|2024-12-25 23:39:00|464.72|462.42|464.56|462.26|464.72|462.42|464.51|462.21|17
1735169950000|2024-12-25 23:39:10|464.55|462.25|464.73|462.43|464.77|462.47|464.51|462.21|26
1735169960000|2024-12-25 23:39:20|464.74|462.44|464.74|462.44|464.75|462.45|464.71|462.41|17
1735169970000|2024-12-25 23:39:30|464.75|462.45|464.97|462.67|464.98|462.68|464.74|462.44|18
1735169980000|2024-12-25 23:39:40|464.94|462.64|465.23|462.93|465.25|462.95|464.94|462.64|20
1735169990000|2024-12-25 23:39:50|465.22|462.92|465.23|462.93|465.24|462.94|465.21|462.91|7
1735170000000|2024-12-25 23:40:00|465.24|462.94|465.47|463.17|465.47|463.17|465.23|462.93|27
1735170010000|2024-12-25 23:40:10|465.48|463.18|465.38|463.08|465.59|463.29|465.38|463.08|22
1735170020000|2024-12-25 23:40:20|465.35|463.05|465.34|463.04|465.36|463.06|465.28|462.98|23
1735170030000|2024-12-25 23:40:30|465.36|463.06|465.31|463.01|465.36|463.06|465.29|462.99|17
1735170040000|2024-12-25 23:40:40|465.3|463|465.27|462.97|465.3|463|465.22|462.92|20
1735170050000|2024-12-25 23:40:50|465.26|462.96|465.51|463.21|465.51|463.21|465.26|462.96|28
1735170060000|2024-12-25 23:41:00|465.48|463.18|465.56|463.26|465.57|463.27|465.46|463.16|9
1735170070000|2024-12-25 23:41:10|465.53|463.23|465.43|463.13|465.57|463.27|465.43|463.13|21
1735170080000|2024-12-25 23:41:20|465.44|463.14|465.48|463.18|465.58|463.28|465.44|463.14|19
1735170090000|2024-12-25 23:41:30|465.5|463.2|465.44|463.14|465.51|463.21|465.43|463.13|8
1735170100000|2024-12-25 23:41:40|465.43|463.13|465.24|462.94|465.43|463.13|465.24|462.94|17
1735170110000|2024-12-25 23:41:50|465.23|462.93|465.34|463.04|465.34|463.04|465.11|462.81|25
1735170120000|2024-12-25 23:42:00|465.36|463.06|465.31|463.01|465.44|463.14|465.31|463.01|18
1735170130000|2024-12-25 23:42:10|465.25|462.95|465.18|462.88|465.27|462.97|465.17|462.87|18
1735170140000|2024-12-25 23:42:20|465.19|462.89|465.23|462.93|465.27|462.97|465.19|462.89|19
1735170150000|2024-12-25 23:42:30|465.24|462.94|465.51|463.21|465.52|463.22|465.24|462.94|15
1735170160000|2024-12-25 23:42:40|465.49|463.19|465.61|463.31|465.61|463.31|465.49|463.19|14
1735170170000|2024-12-25 23:42:50|465.6|463.3|465.51|463.21|465.64|463.34|465.47|463.17|17
1735170180000|2024-12-25 23:43:00|465.5|463.2|465.62|463.32|465.63|463.33|465.49|463.19|13
1735170190000|2024-12-25 23:43:10|465.61|463.31|465.52|463.22|465.61|463.31|465.5|463.2|16
1735170200000|2024-12-25 23:43:20|465.53|463.23|465.5|463.2|465.61|463.31|465.48|463.18|15
1735170210000|2024-12-25 23:43:30|465.55|463.25|465.59|463.29|465.59|463.29|465.55|463.25|15
1735170220000|2024-12-25 23:43:40|465.64|463.34|465.57|463.27|465.64|463.34|465.55|463.25|11
1735170230000|2024-12-25 23:43:50|465.58|463.28|465.42|463.12|465.58|463.28|465.42|463.12|14
1735170240000|2024-12-25 23:44:00|465.4|463.1|465.46|463.16|465.5|463.2|465.27|462.97|18
1735170250000|2024-12-25 23:44:10|465.44|463.14|465.32|463.02|465.44|463.14|465.27|462.97|14
1735170260000|2024-12-25 23:44:20|465.3|463|465.28|462.98|465.3|463|465.27|462.97|16
1735170270000|2024-12-25 23:44:30|465.29|462.99|465.36|463.06|465.38|463.08|465.29|462.99|17
1735170280000|2024-12-25 23:44:40|465.37|463.07|465.42|463.12|465.53|463.23|465.36|463.06|17
1735170290000|2024-12-25 23:44:50|465.45|463.15|465.55|463.25|465.64|463.34|465.44|463.14|17
1735170300000|2024-12-25 23:45:00|465.56|463.26|465.52|463.22|465.57|463.27|465.42|463.12|24
1735170310000|2024-12-25 23:45:10|465.51|463.21|465.47|463.17|465.52|463.22|465.47|463.17|9
1735170320000|2024-12-25 23:45:20|465.39|463.09|465.36|463.06|465.44|463.14|465.35|463.05|20
1735170330000|2024-12-25 23:45:30|465.37|463.07|465.46|463.16|465.52|463.22|465.37|463.07|11
1735170340000|2024-12-25 23:45:40|465.48|463.18|465.59|463.29|465.59|463.29|465.39|463.09|16
1735170350000|2024-12-25 23:45:50|465.57|463.27|465.63|463.33|465.69|463.39|465.57|463.27|14
1735170360000|2024-12-25 23:46:00|465.65|463.35|465.59|463.29|465.69|463.39|465.59|463.29|22
1735170370000|2024-12-25 23:46:10|465.53|463.23|465.56|463.26|465.69|463.39|465.53|463.23|17
1735170380000|2024-12-25 23:46:20|465.55|463.25|465.55|463.25|465.57|463.27|465.53|463.23|15
1735170390000|2024-12-25 23:46:30|465.54|463.24|465.49|463.19|465.54|463.24|465.45|463.15|19
1735170400000|2024-12-25 23:46:40|465.48|463.18|465.54|463.24|465.57|463.27|465.43|463.13|18
1735170410000|2024-12-25 23:46:50|465.55|463.25|465.59|463.29|465.67|463.37|465.55|463.25|22
1735170420000|2024-12-25 23:47:00|465.6|463.3|465.51|463.21|465.6|463.3|465.48|463.18|23
1735170430000|2024-12-25 23:47:10|465.5|463.2|465.64|463.34|465.65|463.35|465.5|463.2|19
1735170440000|2024-12-25 23:47:20|465.65|463.35|465.71|463.41|465.73|463.43|465.64|463.34|17
1735170450000|2024-12-25 23:47:30|465.73|463.43|465.75|463.45|465.75|463.45|465.73|463.43|5
1735170460000|2024-12-25 23:47:40|465.74|463.44|465.53|463.23|465.75|463.45|465.53|463.23|13
1735170470000|2024-12-25 23:47:50|465.52|463.22|465.46|463.16|465.52|463.22|465.41|463.11|6
1735170480000|2024-12-25 23:48:00|465.48|463.18|465.59|463.29|465.63|463.33|465.48|463.18|15
1735170490000|2024-12-25 23:48:10|465.6|463.3|465.72|463.42|465.74|463.44|465.6|463.3|7
1735170500000|2024-12-25 23:48:20|465.71|463.41|465.72|463.42|465.73|463.43|465.71|463.41|8
1735170510000|2024-12-25 23:48:30|465.73|463.43|465.75|463.45|465.76|463.46|465.71|463.41|16
1735170520000|2024-12-25 23:48:40|465.74|463.44|465.78|463.48|465.78|463.48|465.72|463.42|13
1735170530000|2024-12-25 23:48:50|465.77|463.47|465.73|463.43|465.78|463.48|465.73|463.43|13
1735170540000|2024-12-25 23:49:00|465.72|463.42|465.72|463.42|465.73|463.43|465.7|463.4|5
1735170550000|2024-12-25 23:49:10|465.73|463.43|465.69|463.39|465.76|463.46|465.68|463.38|16
1735170560000|2024-12-25 23:49:20|465.7|463.4|465.68|463.38|465.72|463.42|465.68|463.38|7
1735170570000|2024-12-25 23:49:30|465.65|463.35|465.71|463.41|465.76|463.46|465.63|463.33|19
1735170580000|2024-12-25 23:49:40|465.72|463.42|465.73|463.43|465.74|463.44|465.71|463.41|10
1735170590000|2024-12-25 23:49:50|465.72|463.42|465.74|463.44|465.74|463.44|465.72|463.42|3
1735170600000|2024-12-25 23:50:00|465.73|463.43|465.63|463.33|465.78|463.48|465.63|463.33|8
1735170610000|2024-12-25 23:50:10|465.64|463.34|465.73|463.43|465.74|463.44|465.64|463.34|10
1735170620000|2024-12-25 23:50:20|465.72|463.42|465.76|463.46|465.77|463.47|465.71|463.41|10
1735170630000|2024-12-25 23:50:30|465.73|463.43|465.54|463.24|465.73|463.43|465.54|463.24|13
1735170640000|2024-12-25 23:50:40|465.55|463.25|465.67|463.37|465.67|463.37|465.55|463.25|13
1735170650000|2024-12-25 23:50:50|465.63|463.33|465.78|463.48|465.78|463.48|465.63|463.33|4
1735170690000|2024-12-25 23:51:30|466.01|463.71|466.24|463.94|466.25|463.95|466.01|463.71|11
1735170700000|2024-12-25 23:51:40|466.23|463.93|466.2|463.9|466.27|463.97|466.07|463.77|14
1735170710000|2024-12-25 23:51:50|466.21|463.91|466.19|463.89|466.26|463.96|466.19|463.89|14
1735170720000|2024-12-25 23:52:00|466.21|463.91|466.05|463.75|466.22|463.92|466.01|463.71|21
1735170730000|2024-12-25 23:52:10|466.06|463.76|466.21|463.91|466.22|463.92|466.02|463.72|27
1735170740000|2024-12-25 23:52:20|466.26|463.96|466.35|464.05|466.35|464.05|466.24|463.94|17
1735170750000|2024-12-25 23:52:30|466.37|464.07|466.35|464.05|466.37|464.07|466.35|464.05|9
1735170760000|2024-12-25 23:52:40|466.36|464.06|466.3|464|466.36|464.06|466.3|464|13
1735170770000|2024-12-25 23:52:50|466.31|464.01|466.25|463.95|466.32|464.02|466.21|463.91|9
1735170780000|2024-12-25 23:53:00|466.26|463.96|466.26|463.96|466.33|464.03|466.24|463.94|18
1735170790000|2024-12-25 23:53:10|466.23|463.93|466.12|463.82|466.23|463.93|466.05|463.75|16
1735170800000|2024-12-25 23:53:20|466.1|463.8|466.11|463.81|466.13|463.83|466.07|463.77|23
1735170810000|2024-12-25 23:53:30|466.12|463.82|466.17|463.87|466.21|463.91|466.11|463.81|12
1735170820000|2024-12-25 23:53:40|466.16|463.86|466.16|463.86|466.21|463.91|466.16|463.86|23
1735170830000|2024-12-25 23:53:50|466.17|463.87|466.17|463.87|466.2|463.9|466.17|463.87|11
1735170840000|2024-12-25 23:54:00|466.16|463.86|465.96|463.66|466.16|463.86|465.95|463.65|20
1735170850000|2024-12-25 23:54:10|466.05|463.75|466.04|463.74|466.05|463.75|466.03|463.73|14
1735170860000|2024-12-25 23:54:20|466.03|463.73|465.97|463.67|466.04|463.74|465.96|463.66|22
1735170870000|2024-12-25 23:54:30|465.98|463.68|466.27|463.97|466.27|463.97|465.97|463.67|12
1735170880000|2024-12-25 23:54:40|466.28|463.98|466.27|463.97|466.28|463.98|466.27|463.97|10
1735170890000|2024-12-25 23:54:50|466.28|463.98|466.34|464.04|466.34|464.04|466.27|463.97|7
1735170900000|2024-12-25 23:55:00|466.38|464.08|466.41|464.11|466.43|464.13|466.33|464.03|14
1735170910000|2024-12-25 23:55:10|466.42|464.12|466.46|464.16|466.46|464.16|466.42|464.12|5
1735170930000|2024-12-25 23:55:30|466.41|464.11|466.46|464.16|466.46|464.16|466.4|464.1|9
1735170950000|2024-12-25 23:55:50|466.64|464.34|466.83|464.53|466.83|464.53|466.64|464.34|2
1735170980000|2024-12-25 23:56:20|466.78|464.48|466.49|464.19|466.78|464.48|466.48|464.18|19
1735170990000|2024-12-25 23:56:30|466.48|464.18|466.4|464.1|466.52|464.22|466.38|464.08|23
1735171000000|2024-12-25 23:56:40|466.39|464.09|466.49|464.19|466.53|464.23|466.37|464.07|23
1735171010000|2024-12-25 23:56:50|466.5|464.2|466.51|464.21|466.52|464.22|466.49|464.19|13
1735171020000|2024-12-25 23:57:00|466.52|464.22|466.73|464.43|466.77|464.47|466.51|464.21|19
1735171030000|2024-12-25 23:57:10|466.72|464.42|466.65|464.35|466.73|464.43|466.64|464.34|12
1735171040000|2024-12-25 23:57:20|466.64|464.34|466.4|464.1|466.65|464.35|466.39|464.09|23
1735171050000|2024-12-25 23:57:30|466.43|464.13|466.47|464.17|466.55|464.25|466.41|464.11|23
1735171060000|2024-12-25 23:57:40|466.45|464.15|466.5|464.2|466.51|464.21|466.4|464.1|25
1735171070000|2024-12-25 23:57:50|466.48|464.18|466.38|464.08|466.51|464.21|466.34|464.04|21
1735171080000|2024-12-25 23:58:00|466.49|464.19|466.54|464.24|466.55|464.25|466.47|464.17|16
1735171090000|2024-12-25 23:58:10|466.5|464.2|466.45|464.15|466.5|464.2|466.34|464.04|26
1735171100000|2024-12-25 23:58:20|466.49|464.19|466.19|463.89|466.49|464.19|466.16|463.86|23
1735171110000|2024-12-25 23:58:30|466.16|463.86|465.98|463.68|466.2|463.9|465.96|463.66|29
1735171120000|2024-12-25 23:58:40|465.96|463.66|465.86|463.56|466|463.7|465.86|463.56|21
1735171130000|2024-12-25 23:58:50|465.88|463.58|466.03|463.73|466.09|463.79|465.88|463.58|24
1735171140000|2024-12-25 23:59:00|466.02|463.72|465.82|463.52|466.03|463.73|465.82|463.52|24
1735171150000|2024-12-25 23:59:10|465.83|463.53|465.89|463.59|465.96|463.66|465.82|463.52|26
1735171160000|2024-12-25 23:59:20|465.87|463.57|465.9|463.6|465.93|463.63|465.87|463.57|21
1735171170000|2024-12-25 23:59:30|465.88|463.58|465.97|463.67|465.97|463.67|465.86|463.56|23
1735171180000|2024-12-25 23:59:40|465.95|463.65|466.15|463.85|466.17|463.87|465.95|463.65|19
1735171190000|2024-12-25 23:59:50|466.16|463.86|466.09|463.79|466.25|463.95|466.09|463.79|23
1735171200000|2024-12-26 00:00:00|466.12|463.82|466.22|463.92|466.35|464.05|466.11|463.81|23
1735171210000|2024-12-26 00:00:10|466.23|463.93|466.48|464.18|466.48|464.18|466.22|463.92|30
1735171220000|2024-12-26 00:00:20|466.5|464.2|466.17|463.87|466.51|464.21|466.17|463.87|22
1735171230000|2024-12-26 00:00:30|466.15|463.85|466.51|464.21|466.51|464.21|466.1|463.8|26
1735171240000|2024-12-26 00:00:40|466.5|464.2|466.65|464.35|466.69|464.39|466.5|464.2|19
1735171250000|2024-12-26 00:00:50|466.64|464.34|466.61|464.31|466.64|464.34|466.58|464.28|11
1735171260000|2024-12-26 00:01:00|466.6|464.3|466.52|464.22|466.6|464.3|466.32|464.02|25
1735171270000|2024-12-26 00:01:10|466.54|464.24|466.26|463.96|466.6|464.3|466.23|463.93|28
1735171280000|2024-12-26 00:01:20|466.25|463.95|466.04|463.74|466.26|463.96|466.01|463.71|25
1735171290000|2024-12-26 00:01:30|466.06|463.76|466.06|463.76|466.17|463.87|465.99|463.69|28
1735171300000|2024-12-26 00:01:40|466.2|463.9|466.24|463.94|466.24|463.94|466.15|463.85|23
1735171310000|2024-12-26 00:01:50|466.36|464.06|466.42|464.12|466.44|464.14|466.31|464.01|27
1735171320000|2024-12-26 00:02:00|466.43|464.13|466.39|464.09|466.59|464.29|466.38|464.08|21
1735171330000|2024-12-26 00:02:10|466.4|464.1|466.25|463.95|466.4|464.1|466.24|463.94|25
1735171340000|2024-12-26 00:02:20|466.24|463.94|466.08|463.78|466.25|463.95|466.08|463.78|20
1735171350000|2024-12-26 00:02:30|466.09|463.79|466.29|463.99|466.32|464.02|466.08|463.78|22
1735171360000|2024-12-26 00:02:40|466.3|464|466.44|464.14|466.47|464.17|466.26|463.96|25
1735171370000|2024-12-26 00:02:50|466.45|464.15|466.56|464.26|466.57|464.27|466.43|464.13|20
1735171380000|2024-12-26 00:03:00|466.57|464.27|466.64|464.34|466.68|464.38|466.55|464.25|28
1735171390000|2024-12-26 00:03:10|466.63|464.33|466.83|464.53|466.83|464.53|466.38|464.08|30
1735171400000|2024-12-26 00:03:20|466.77|464.47|466.74|464.44|466.83|464.53|466.74|464.44|4
1735171410000|2024-12-26 00:03:30|466.73|464.43|466.83|464.53|466.83|464.53|466.7|464.4|32
1735171440000|2024-12-26 00:04:00|467.1|464.8|467.22|464.92|467.42|465.12|467.1|464.8|23
1735171450000|2024-12-26 00:04:10|467.24|464.94|467.13|464.83|467.24|464.94|467.1|464.8|34
1735171460000|2024-12-26 00:04:20|467.17|464.87|467.28|464.98|467.28|464.98|467.08|464.78|26
1735171470000|2024-12-26 00:04:30|467.27|464.97|467.51|465.21|467.53|465.23|467.26|464.96|29
1735171480000|2024-12-26 00:04:40|467.49|465.19|467.45|465.15|467.53|465.23|467.38|465.08|25
1735171490000|2024-12-26 00:04:50|467.46|465.16|467.48|465.18|467.53|465.23|467.4|465.1|26
1735171500000|2024-12-26 00:05:00|467.44|465.14|467.58|465.28|467.59|465.29|467.42|465.12|23
1735171510000|2024-12-26 00:05:10|467.59|465.29|467.44|465.14|467.61|465.31|467.42|465.12|14
1735171520000|2024-12-26 00:05:20|467.42|465.12|467.27|464.97|467.44|465.14|467.23|464.93|16
1735171530000|2024-12-26 00:05:30|467.3|465|467.29|464.99|467.34|465.04|467.29|464.99|13
1735171540000|2024-12-26 00:05:40|467.3|465|467.36|465.06|467.36|465.06|467.3|465|7
1735171550000|2024-12-26 00:05:50|467.38|465.08|467.4|465.1|467.46|465.16|467.33|465.03|18
1735171560000|2024-12-26 00:06:00|467.41|465.11|467.1|464.8|467.42|465.12|467.09|464.79|20
1735171570000|2024-12-26 00:06:10|467.11|464.81|466.86|464.56|467.11|464.81|466.85|464.55|25
1735171580000|2024-12-26 00:06:20|466.94|464.64|467.21|464.91|467.23|464.93|466.94|464.64|16
1735171590000|2024-12-26 00:06:30|467.19|464.89|467.59|465.29|467.59|465.29|467.04|464.74|19
1735171600000|2024-12-26 00:06:40|467.53|465.23|467.83|465.53|467.83|465.53|467.53|465.23|22
1735171610000|2024-12-26 00:06:50|467.85|465.55|468.06|465.76|468.06|465.76|467.83|465.53|25
1735171620000|2024-12-26 00:07:00|468.09|465.79|468.27|465.97|468.27|465.97|468|465.7|26
1735171630000|2024-12-26 00:07:10|468.26|465.96|468.26|465.96|468.31|466.01|468.17|465.87|24
1735171640000|2024-12-26 00:07:20|468.29|465.99|468.32|466.02|468.32|466.02|468.28|465.98|11
1735171650000|2024-12-26 00:07:30|468.27|465.97|468.27|465.97|468.3|466|468.21|465.91|23
1735171660000|2024-12-26 00:07:40|468.26|465.96|468.32|466.02|468.32|466.02|468.23|465.93|15
1735171670000|2024-12-26 00:07:50|468.3|466|468.32|466.02|468.32|466.02|468.3|466|2
1735171680000|2024-12-26 00:08:00|468.3|466|468.32|466.02|468.32|466.02|468.25|465.95|5
1735171700000|2024-12-26 00:08:20|468.31|466.01|468.32|466.02|468.32|466.02|468.29|465.99|8
1735171780000|2024-12-26 00:09:40|468.52|466.22|468.93|466.63|468.93|466.63|468.52|466.22|5
1735171790000|2024-12-26 00:09:50|468.95|466.65|468.75|466.45|469|466.7|468.75|466.45|21
1735171800000|2024-12-26 00:10:00|468.73|466.43|468.33|466.03|468.73|466.43|468.33|466.03|23
1735171810000|2024-12-26 00:10:10|468.32|466.02|468.1|465.8|468.32|466.02|468.1|465.8|18
1735171820000|2024-12-26 00:10:20|468.08|465.78|467.72|465.42|468.09|465.79|467.72|465.42|30
1735171830000|2024-12-26 00:10:30|467.71|465.41|467.45|465.15|467.71|465.41|467.31|465.01|24
1735171840000|2024-12-26 00:10:40|467.4|465.1|467.58|465.28|467.67|465.37|467.4|465.1|20
1735171850000|2024-12-26 00:10:50|467.59|465.29|467.82|465.52|467.82|465.52|467.45|465.15|29
1735171860000|2024-12-26 00:11:00|467.79|465.49|468.33|466.03|468.33|466.03|467.78|465.48|21
1735171870000|2024-12-26 00:11:10|468.34|466.04|468.28|465.98|468.53|466.23|468.27|465.97|23
1735171880000|2024-12-26 00:11:20|468.24|465.94|468.23|465.93|468.25|465.95|468.09|465.79|20
1735171890000|2024-12-26 00:11:30|468.26|465.96|468.32|466.02|468.34|466.04|468.2|465.9|19
1735171900000|2024-12-26 00:11:40|468.33|466.03|468.43|466.13|468.55|466.25|468.33|466.03|23
1735171910000|2024-12-26 00:11:50|468.42|466.12|468.1|465.8|468.42|466.12|468.1|465.8|19
1735171920000|2024-12-26 00:12:00|468.11|465.81|468|465.7|468.12|465.82|467.84|465.54|28
1735171930000|2024-12-26 00:12:10|467.97|465.67|467.79|465.49|467.97|465.67|467.76|465.46|23
1735171940000|2024-12-26 00:12:20|467.78|465.48|468.05|465.75|468.23|465.93|467.77|465.47|19
1735171950000|2024-12-26 00:12:30|468.07|465.77|468.23|465.93|468.27|465.97|468.05|465.75|25
1735171960000|2024-12-26 00:12:40|468.24|465.94|468.15|465.85|468.26|465.96|468.13|465.83|22
1735171970000|2024-12-26 00:12:50|468.16|465.86|467.95|465.65|468.16|465.86|467.93|465.63|24
1735171980000|2024-12-26 00:13:00|467.91|465.61|468.26|465.96|468.29|465.99|467.91|465.61|27
1735171990000|2024-12-26 00:13:10|468.21|465.91|468.19|465.89|468.28|465.98|468.08|465.78|24
1735172000000|2024-12-26 00:13:20|468.17|465.87|468.3|466|468.31|466.01|468.17|465.87|24
1735172010000|2024-12-26 00:13:30|468.38|466.08|468.59|466.29|468.61|466.31|468.37|466.07|24
1735172020000|2024-12-26 00:13:40|468.58|466.28|468.4|466.1|468.58|466.28|468.4|466.1|25
1735172030000|2024-12-26 00:13:50|468.37|466.07|468.31|466.01|468.37|466.07|468.29|465.99|15
1735172040000|2024-12-26 00:14:00|468.29|465.99|468.13|465.83|468.29|465.99|468|465.7|29
1735172050000|2024-12-26 00:14:10|468.12|465.82|467.83|465.53|468.15|465.85|467.83|465.53|23
1735172060000|2024-12-26 00:14:20|467.84|465.54|467.9|465.6|468.04|465.74|467.82|465.52|26
1735172070000|2024-12-26 00:14:30|467.89|465.59|467.93|465.63|467.96|465.66|467.84|465.54|20
1735172080000|2024-12-26 00:14:40|467.9|465.6|467.83|465.53|467.95|465.65|467.82|465.52|21
1735172090000|2024-12-26 00:14:50|467.8|465.5|467.61|465.31|467.83|465.53|467.57|465.27|29
1735172100000|2024-12-26 00:15:00|467.6|465.3|467.81|465.51|467.9|465.6|467.45|465.15|28
1735172110000|2024-12-26 00:15:10|467.82|465.52|467.61|465.31|467.89|465.59|467.56|465.26|32
1735172120000|2024-12-26 00:15:20|467.6|465.3|467.64|465.34|467.71|465.41|467.43|465.13|23
1735172130000|2024-12-26 00:15:30|467.65|465.35|467.86|465.56|468.03|465.73|467.65|465.35|23
1735172140000|2024-12-26 00:15:40|467.87|465.57|468.07|465.77|468.08|465.78|467.86|465.56|26
1735172150000|2024-12-26 00:15:50|468.05|465.75|468.12|465.82|468.18|465.88|468.02|465.72|26
1735172160000|2024-12-26 00:16:00|468.14|465.84|468.01|465.71|468.14|465.84|467.8|465.5|29
1735172170000|2024-12-26 00:16:10|468|465.7|468.27|465.97|468.3|466|467.99|465.69|23
1735172180000|2024-12-26 00:16:20|468.28|465.98|468.43|466.13|468.47|466.17|468.26|465.96|30
1735172190000|2024-12-26 00:16:30|468.44|466.14|468.6|466.3|468.66|466.36|468.42|466.12|24
1735172200000|2024-12-26 00:16:40|468.58|466.28|468.58|466.28|468.59|466.29|468.53|466.23|18
1735172210000|2024-12-26 00:16:50|468.56|466.26|468.37|466.07|468.59|466.29|468.33|466.03|25
1735172220000|2024-12-26 00:17:00|468.43|466.13|468.76|466.46|468.76|466.46|468.41|466.11|27
1735172230000|2024-12-26 00:17:10|468.75|466.45|468.62|466.32|468.75|466.45|468.6|466.3|23
1735172240000|2024-12-26 00:17:20|468.61|466.31|468.76|466.46|468.8|466.5|468.59|466.29|14
1735172250000|2024-12-26 00:17:30|468.77|466.47|468.75|466.45|468.82|466.52|468.66|466.36|19
1735172260000|2024-12-26 00:17:40|468.74|466.44|468.61|466.31|468.77|466.47|468.59|466.29|30
1735172270000|2024-12-26 00:17:50|468.62|466.32|468.41|466.11|468.68|466.38|468.41|466.11|27
1735172280000|2024-12-26 00:18:00|468.38|466.08|468.25|465.95|468.48|466.18|468.24|465.94|26
1735172290000|2024-12-26 00:18:10|468.24|465.94|468.35|466.05|468.39|466.09|468.21|465.91|21
1735172300000|2024-12-26 00:18:20|468.33|466.03|468.41|466.11|468.43|466.13|468.32|466.02|21
1735172310000|2024-12-26 00:18:30|468.42|466.12|468.32|466.02|468.45|466.15|468.31|466.01|21
1735172320000|2024-12-26 00:18:40|468.29|465.99|468.37|466.07|468.4|466.1|468.29|465.99|14
1735172330000|2024-12-26 00:18:50|468.38|466.08|468.43|466.13|468.48|466.18|468.36|466.06|18
1735172340000|2024-12-26 00:19:00|468.42|466.12|468.24|465.94|468.47|466.17|468.22|465.92|25
1735172350000|2024-12-26 00:19:10|468.26|465.96|468.17|465.87|468.28|465.98|468.11|465.81|27
1735172360000|2024-12-26 00:19:20|468.16|465.86|468.06|465.76|468.18|465.88|468.06|465.76|24
1735172370000|2024-12-26 00:19:30|468.03|465.73|467.77|465.47|468.04|465.74|467.77|465.47|17
1735172380000|2024-12-26 00:19:40|467.42|465.12|467.55|465.25|467.61|465.31|467.41|465.11|25
1735172390000|2024-12-26 00:19:50|467.57|465.27|467.61|465.31|467.61|465.31|467.54|465.24|17
1735172400000|2024-12-26 00:20:00|467.58|465.28|467.27|464.97|467.6|465.3|467.27|464.97|27
1735172410000|2024-12-26 00:20:10|467.24|464.94|467.25|464.95|467.36|465.06|467.24|464.94|19
1735172420000|2024-12-26 00:20:20|467.28|464.98|467.54|465.24|467.54|465.24|467.28|464.98|20
1735172430000|2024-12-26 00:20:30|467.55|465.25|467.85|465.55|467.85|465.55|467.55|465.25|21
1735172440000|2024-12-26 00:20:40|467.77|465.47|467.88|465.58|467.92|465.62|467.77|465.47|28
1735172450000|2024-12-26 00:20:50|467.9|465.6|467.63|465.33|467.94|465.64|467.59|465.29|30
1735172460000|2024-12-26 00:21:00|467.62|465.32|467.36|465.06|467.63|465.33|467.35|465.05|27
1735172470000|2024-12-26 00:21:10|467.35|465.05|467.26|464.96|467.36|465.06|467.19|464.89|29
1735172480000|2024-12-26 00:21:20|467.24|464.94|466.79|464.49|467.24|464.94|466.79|464.49|28
1735172490000|2024-12-26 00:21:30|466.83|464.53|466.78|464.48|466.86|464.56|466.6|464.3|30
1735172500000|2024-12-26 00:21:40|466.8|464.5|466.85|464.55|466.87|464.57|466.74|464.44|32
1735172510000|2024-12-26 00:21:50|466.82|464.52|466.65|464.35|466.83|464.53|466.55|464.25|26
1735172520000|2024-12-26 00:22:00|466.62|464.32|466.67|464.37|466.75|464.45|466.5|464.2|27
1735172530000|2024-12-26 00:22:10|466.68|464.38|466.75|464.45|466.8|464.5|466.66|464.36|22
1735172540000|2024-12-26 00:22:20|466.77|464.47|466.86|464.56|467.05|464.75|466.77|464.47|23
1735172550000|2024-12-26 00:22:30|466.84|464.54|466.44|464.14|466.84|464.54|466.43|464.13|24
1735172560000|2024-12-26 00:22:40|466.45|464.15|466.52|464.22|466.62|464.32|466.42|464.12|22
1735172570000|2024-12-26 00:22:50|466.49|464.19|466.39|464.09|466.52|464.22|466.37|464.07|26
1735172580000|2024-12-26 00:23:00|466.36|464.06|466.31|464.01|466.4|464.1|466.16|463.86|27
1735172590000|2024-12-26 00:23:10|466.3|464|466.25|463.95|466.3|464|466.14|463.84|24
1735172600000|2024-12-26 00:23:20|466.33|464.03|465.97|463.67|466.33|464.03|465.97|463.67|22
1735172610000|2024-12-26 00:23:30|465.99|463.69|465.98|463.68|466.15|463.85|465.94|463.64|29
1735172620000|2024-12-26 00:23:40|465.96|463.66|465.93|463.63|466.09|463.79|465.89|463.59|29
1735172630000|2024-12-26 00:23:50|465.91|463.61|465.63|463.33|465.91|463.61|465.63|463.33|29
1735172640000|2024-12-26 00:24:00|465.66|463.36|465.91|463.61|465.96|463.66|465.66|463.36|26
1735172650000|2024-12-26 00:24:10|465.93|463.63|466.22|463.92|466.28|463.98|465.91|463.61|32
1735172660000|2024-12-26 00:24:20|466.19|463.89|466.08|463.78|466.19|463.89|466.08|463.78|26
1735172670000|2024-12-26 00:24:30|466.09|463.79|466.2|463.9|466.27|463.97|466.09|463.79|26
1735172680000|2024-12-26 00:24:40|466.21|463.91|466.26|463.96|466.26|463.96|466.16|463.86|22
1735172690000|2024-12-26 00:24:50|466.23|463.93|466.2|463.9|466.24|463.94|466.2|463.9|20
1735172700000|2024-12-26 00:25:00|466.22|463.92|466.69|464.39|466.79|464.49|466.2|463.9|27
1735172710000|2024-12-26 00:25:10|466.62|464.32|466.43|464.13|466.63|464.33|466.39|464.09|27
1735172720000|2024-12-26 00:25:20|466.38|464.08|466.02|463.72|466.39|464.09|465.99|463.69|27
1735172730000|2024-12-26 00:25:30|466.08|463.78|466.32|464.02|466.35|464.05|466.08|463.78|22
1735172740000|2024-12-26 00:25:40|466.33|464.03|466.32|464.02|466.4|464.1|466.23|463.93|23
1735172750000|2024-12-26 00:25:50|466.36|464.06|466.33|464.03|466.44|464.14|466.26|463.96|21
1735172760000|2024-12-26 00:26:00|466.32|464.02|466.34|464.04|466.34|464.04|466.22|463.92|17
1735172770000|2024-12-26 00:26:10|466.32|464.02|466.14|463.84|466.32|464.02|466.14|463.84|24
1735172780000|2024-12-26 00:26:20|466.15|463.85|466.14|463.84|466.25|463.95|466.14|463.84|20
1735172790000|2024-12-26 00:26:30|466.17|463.87|466.06|463.76|466.21|463.91|466.03|463.73|25
1735172800000|2024-12-26 00:26:40|466.14|463.84|465.88|463.58|466.18|463.88|465.88|463.58|18
1735172810000|2024-12-26 00:26:50|465.85|463.55|465.78|463.48|465.85|463.55|465.72|463.42|21
1735172820000|2024-12-26 00:27:00|465.75|463.45|465.63|463.33|465.87|463.57|465.61|463.31|25
1735172830000|2024-12-26 00:27:10|465.6|463.3|465.5|463.2|465.6|463.3|465.46|463.16|21
1735172840000|2024-12-26 00:27:20|465.47|463.17|465.48|463.18|465.53|463.23|465.45|463.15|24
1735172850000|2024-12-26 00:27:30|465.49|463.19|465.28|462.98|465.49|463.19|465.28|462.98|22
1735172860000|2024-12-26 00:27:40|465.27|462.97|465.5|463.2|465.53|463.23|465.27|462.97|24
1735172870000|2024-12-26 00:27:50|465.49|463.19|465.62|463.32|465.62|463.32|465.42|463.12|22
1735172880000|2024-12-26 00:28:00|465.72|463.42|465.57|463.27|465.87|463.57|465.57|463.27|23
1735172890000|2024-12-26 00:28:10|465.56|463.26|465.64|463.34|465.72|463.42|465.5|463.2|26
1735172900000|2024-12-26 00:28:20|465.65|463.35|465.78|463.48|465.94|463.64|465.61|463.31|27
1735172910000|2024-12-26 00:28:30|465.81|463.51|465.47|463.17|465.81|463.51|465.46|463.16|21
1735172920000|2024-12-26 00:28:40|465.46|463.16|465.32|463.02|465.61|463.31|465.32|463.02|21
1735172930000|2024-12-26 00:28:50|465.33|463.03|465.22|462.92|465.33|463.03|465.17|462.87|29
1735172940000|2024-12-26 00:29:00|465.23|462.93|465.08|462.78|465.24|462.94|465.05|462.75|27
1735172950000|2024-12-26 00:29:10|465.07|462.77|465.1|462.8|465.19|462.89|465.07|462.77|18
1735172960000|2024-12-26 00:29:20|465.14|462.84|464.86|462.56|465.14|462.84|464.85|462.55|26
1735172970000|2024-12-26 00:29:30|464.84|462.54|464.75|462.45|464.86|462.56|464.71|462.41|29
1735172980000|2024-12-26 00:29:40|464.77|462.47|464.84|462.54|464.85|462.55|464.7|462.4|25
1735172990000|2024-12-26 00:29:50|464.85|462.55|464.91|462.61|464.99|462.69|464.84|462.54|22
1735173000000|2024-12-26 00:30:00|464.93|462.63|464.65|462.35|464.94|462.64|464.6|462.3|19
1735173010000|2024-12-26 00:30:10|464.61|462.31|464.58|462.28|464.75|462.45|464.53|462.23|20
1735173020000|2024-12-26 00:30:20|464.57|462.27|464.82|462.52|464.82|462.52|464.53|462.23|26
1735173030000|2024-12-26 00:30:30|464.85|462.55|464.56|462.26|464.92|462.62|464.54|462.24|25
1735173040000|2024-12-26 00:30:40|464.53|462.23|464.54|462.24|464.58|462.28|464.45|462.15|27
1735173050000|2024-12-26 00:30:50|464.57|462.27|464.57|462.27|464.58|462.28|464.39|462.09|21
1735173060000|2024-12-26 00:31:00|464.56|462.26|464.32|462.02|464.58|462.28|464.32|462.02|34
1735173070000|2024-12-26 00:31:10|464.34|462.04|464.38|462.08|464.52|462.22|464.26|461.96|29
1735173080000|2024-12-26 00:31:20|464.36|462.06|464.2|461.9|464.39|462.09|464.2|461.9|19
1735173090000|2024-12-26 00:31:30|464.18|461.88|464.17|461.87|464.23|461.93|464.17|461.87|12
1735173100000|2024-12-26 00:31:40|464.19|461.89|464.27|461.97|464.27|461.97|464.19|461.89|12
1735173110000|2024-12-26 00:31:50|464.25|461.95|464.17|461.87|464.39|462.09|464.17|461.87|19
1735173130000|2024-12-26 00:32:10|464.1|461.8|464.04|461.74|464.1|461.8|464.04|461.74|2
1735173170000|2024-12-26 00:32:50|463.84|461.54|463.5|461.2|463.84|461.54|463.47|461.17|11
1735173180000|2024-12-26 00:33:00|463.49|461.19|463.55|461.25|463.63|461.33|463.46|461.16|23
1735173190000|2024-12-26 00:33:10|463.57|461.27|464.33|462.03|464.41|462.11|463.54|461.24|29
1735173200000|2024-12-26 00:33:20|464.38|462.08|464.08|461.78|464.4|462.1|464.08|461.78|26
1735173210000|2024-12-26 00:33:30|464.12|461.82|464.12|461.82|464.28|461.98|464.12|461.82|24
1735173220000|2024-12-26 00:33:40|464.11|461.81|464.46|462.16|464.6|462.3|464.11|461.81|27
1735173230000|2024-12-26 00:33:50|464.48|462.18|464.46|462.16|464.51|462.21|464.39|462.09|23
1735173240000|2024-12-26 00:34:00|464.45|462.15|463.93|461.63|464.45|462.15|463.93|461.63|28
1735173250000|2024-12-26 00:34:10|463.94|461.64|463.87|461.57|463.99|461.69|463.85|461.55|30
1735173260000|2024-12-26 00:34:20|463.86|461.56|463.76|461.46|463.87|461.57|463.74|461.44|25
1735173270000|2024-12-26 00:34:30|463.77|461.47|463.83|461.53|463.95|461.65|463.73|461.43|27
1735173280000|2024-12-26 00:34:40|463.8|461.5|463.99|461.69|463.99|461.69|463.65|461.35|24
1735173290000|2024-12-26 00:34:50|464.03|461.73|463.87|461.57|464.07|461.77|463.87|461.57|18
1735173300000|2024-12-26 00:35:00|463.82|461.52|463.5|461.2|463.85|461.55|463.48|461.18|27
1735173310000|2024-12-26 00:35:10|463.49|461.19|463.34|461.04|463.5|461.2|463.33|461.03|15
1735173320000|2024-12-26 00:35:20|463.33|461.03|463.38|461.08|463.51|461.21|463.33|461.03|25
1735173330000|2024-12-26 00:35:30|463.35|461.05|463.43|461.13|463.47|461.17|463.33|461.03|20
1735173340000|2024-12-26 00:35:40|463.44|461.14|463.61|461.31|463.61|461.31|463.32|461.02|20
1735173350000|2024-12-26 00:35:50|463.62|461.32|463.54|461.24|463.62|461.32|463.39|461.09|25
1735173360000|2024-12-26 00:36:00|463.46|461.16|463.52|461.22|463.64|461.34|463.43|461.13|30
1735173370000|2024-12-26 00:36:10|463.5|461.2|463.33|461.03|463.52|461.22|463.33|461.03|12
1735173380000|2024-12-26 00:36:20|463.36|461.06|463.33|461.03|463.38|461.08|463.32|461.02|10
1735173390000|2024-12-26 00:36:30|463.32|461.02|463.28|460.98|463.32|461.02|463.28|460.98|2
1735173400000|2024-12-26 00:36:40|463.29|460.99|463.28|460.98|463.3|461|463.28|460.98|5
1735173410000|2024-12-26 00:36:50|463.29|460.99|463.3|461|463.31|461.01|463.28|460.98|10
1735173420000|2024-12-26 00:37:00|463.31|461.01|463.32|461.02|463.52|461.22|463.31|461.01|23
1735173430000|2024-12-26 00:37:10|463.33|461.03|463.3|461|463.34|461.04|463.28|460.98|14
1735173440000|2024-12-26 00:37:20|463.32|461.02|463.3|461|463.34|461.04|463.29|460.99|13
1735173450000|2024-12-26 00:37:30|463.29|460.99|463.28|460.98|463.32|461.02|463.28|460.98|5
1735173460000|2024-12-26 00:37:40|463.01|460.71|462.75|460.45|463.01|460.71|462.73|460.43|7
1735173470000|2024-12-26 00:37:50|462.73|460.43|462.64|460.34|462.77|460.47|462.63|460.33|23
1735173480000|2024-12-26 00:38:00|462.61|460.31|462.57|460.27|462.66|460.36|462.55|460.25|27
1735173490000|2024-12-26 00:38:10|462.55|460.25|462.37|460.07|462.59|460.29|462.36|460.06|23
1735173500000|2024-12-26 00:38:20|462.39|460.09|462.42|460.12|462.48|460.18|462.37|460.07|21
1735173510000|2024-12-26 00:38:30|462.41|460.11|462.4|460.1|462.43|460.13|462.33|460.03|20
1735173520000|2024-12-26 00:38:40|462.39|460.09|462.35|460.05|462.39|460.09|462.33|460.03|25
1735173530000|2024-12-26 00:38:50|462.36|460.06|462.31|460.01|462.36|460.06|462.3|460|17
1735173540000|2024-12-26 00:39:00|462.3|460|462.29|459.99|462.43|460.13|462.29|459.99|16
1735173550000|2024-12-26 00:39:10|462.28|459.98|462.27|459.97|462.28|459.98|462.27|459.97|2
1735173560000|2024-12-26 00:39:20|462.3|460|462.54|460.24|462.73|460.43|462.3|460|24
1735173570000|2024-12-26 00:39:30|462.5|460.2|462.27|459.97|462.5|460.2|462.27|459.97|14
1735173590000|2024-12-26 00:39:50|462.29|459.99|462.29|459.99|462.3|460|462.29|459.99|3
1735173600000|2024-12-26 00:40:00|462.28|459.98|462.27|459.97|462.28|459.98|462.27|459.97|2
1735173610000|2024-12-26 00:40:10|462.31|460.01|462.5|460.2|462.5|460.2|462.28|459.98|12
1735173620000|2024-12-26 00:40:20|462.52|460.22|462.84|460.54|462.84|460.54|462.52|460.22|26
1735173630000|2024-12-26 00:40:30|462.87|460.57|463.02|460.72|463.19|460.89|462.8|460.5|32
1735173640000|2024-12-26 00:40:40|463.03|460.73|463.01|460.71|463.16|460.86|462.92|460.62|24
1735173650000|2024-12-26 00:40:50|462.98|460.68|462.42|460.12|462.98|460.68|462.42|460.12|22
1735173660000|2024-12-26 00:41:00|462.39|460.09|462.42|460.12|462.44|460.14|462.31|460.01|16
1735173670000|2024-12-26 00:41:10|462.41|460.11|462.28|459.98|462.41|460.11|462.28|459.98|21
1735173680000|2024-12-26 00:41:20|462.3|460|462.29|459.99|462.31|460.01|462.28|459.98|9
1735173690000|2024-12-26 00:41:30|462.28|459.98|462.27|459.97|462.28|459.98|462.27|459.97|2
1735173710000|2024-12-26 00:41:50|462.01|459.71|461.73|459.43|462.01|459.71|461.69|459.39|7
1735173720000|2024-12-26 00:42:00|461.72|459.42|462.02|459.72|462.02|459.72|461.68|459.38|24
1735173730000|2024-12-26 00:42:10|462.01|459.71|461.83|459.53|462.17|459.87|461.81|459.51|25
1735173740000|2024-12-26 00:42:20|461.86|459.56|461.73|459.43|461.88|459.58|461.73|459.43|16
1735173750000|2024-12-26 00:42:30|461.72|459.42|461.86|459.56|461.9|459.6|461.65|459.35|25
1735173760000|2024-12-26 00:42:40|461.87|459.57|461.87|459.57|462.01|459.71|461.81|459.51|27
1735173770000|2024-12-26 00:42:50|461.85|459.55|462.11|459.81|462.21|459.91|461.85|459.55|23
1735173780000|2024-12-26 00:43:00|462.12|459.82|461.88|459.58|462.26|459.96|461.88|459.58|26
1735173790000|2024-12-26 00:43:10|461.9|459.6|462.31|460.01|462.35|460.05|461.9|459.6|13
1735173800000|2024-12-26 00:43:20|462.28|459.98|462.28|459.98|462.51|460.21|462.27|459.97|31
1735173810000|2024-12-26 00:43:30|462.29|459.99|462.44|460.14|462.47|460.17|462.22|459.92|26
1735173820000|2024-12-26 00:43:40|462.46|460.16|462.61|460.31|462.66|460.36|462.39|460.09|33
1735173830000|2024-12-26 00:43:50|462.54|460.24|462.66|460.36|462.77|460.47|462.54|460.24|28
1735173840000|2024-12-26 00:44:00|462.68|460.38|462.36|460.06|462.68|460.38|462.35|460.05|24
1735173850000|2024-12-26 00:44:10|462.35|460.05|462.68|460.38|462.72|460.42|462.25|459.95|24
1735173860000|2024-12-26 00:44:20|462.69|460.39|462.75|460.45|462.75|460.45|462.61|460.31|14
1735173870000|2024-12-26 00:44:30|462.83|460.53|462.98|460.68|462.98|460.68|462.8|460.5|17
1735173880000|2024-12-26 00:44:40|462.99|460.69|462.64|460.34|462.99|460.69|462.64|460.34|20
1735173890000|2024-12-26 00:44:50|462.62|460.32|462.82|460.52|462.82|460.52|462.62|460.32|14
1735173900000|2024-12-26 00:45:00|462.81|460.51|463.04|460.74|463.1|460.8|462.79|460.49|16
1735173910000|2024-12-26 00:45:10|463.07|460.77|463.18|460.88|463.18|460.88|462.96|460.66|17
1735173920000|2024-12-26 00:45:20|463.19|460.89|463.45|461.15|463.47|461.17|463.19|460.89|23
1735173930000|2024-12-26 00:45:30|463.55|461.25|463.95|461.65|463.95|461.65|463.55|461.25|21
1735173940000|2024-12-26 00:45:40|463.85|461.55|464.03|461.73|464.12|461.82|463.84|461.54|23
1735173950000|2024-12-26 00:45:50|464.02|461.72|464.09|461.79|464.15|461.85|463.98|461.68|21
1735173960000|2024-12-26 00:46:00|464.1|461.8|464.24|461.94|464.34|462.04|463.99|461.69|19
1735173970000|2024-12-26 00:46:10|464.25|461.95|463.98|461.68|464.38|462.08|463.97|461.67|28
1735173980000|2024-12-26 00:46:20|463.97|461.67|463.76|461.46|463.98|461.68|463.76|461.46|21
1735173990000|2024-12-26 00:46:30|463.74|461.44|463.91|461.61|464|461.7|463.72|461.42|13
1735174000000|2024-12-26 00:46:40|463.92|461.62|463.5|461.2|463.95|461.65|463.45|461.15|26
1735174010000|2024-12-26 00:46:50|463.49|461.19|463.74|461.44|463.9|461.6|463.48|461.18|18
1735174020000|2024-12-26 00:47:00|463.75|461.45|463.75|461.45|463.9|461.6|463.61|461.31|17
1735174030000|2024-12-26 00:47:10|463.78|461.48|463.48|461.18|463.78|461.48|463.47|461.17|19
1735174040000|2024-12-26 00:47:20|463.46|461.16|463.61|461.31|463.8|461.5|463.46|461.16|25
1735174050000|2024-12-26 00:47:30|463.69|461.39|463.72|461.42|463.79|461.49|463.62|461.32|27
1735174060000|2024-12-26 00:47:40|463.74|461.44|463.58|461.28|463.78|461.48|463.42|461.12|21
1735174070000|2024-12-26 00:47:50|463.59|461.29|463.33|461.03|463.59|461.29|463.33|461.03|23
1735174080000|2024-12-26 00:48:00|463.35|461.05|463.23|460.93|463.4|461.1|463.09|460.79|26
1735174090000|2024-12-26 00:48:10|463.19|460.89|462.9|460.6|463.19|460.89|462.9|460.6|26
1735174100000|2024-12-26 00:48:20|462.89|460.59|462.66|460.36|462.94|460.64|462.64|460.34|32
1735174110000|2024-12-26 00:48:30|462.67|460.37|462.47|460.17|462.74|460.44|462.43|460.13|26
1735174120000|2024-12-26 00:48:40|462.46|460.16|462.31|460.01|462.49|460.19|462.31|460.01|15
1735174130000|2024-12-26 00:48:50|462.32|460.02|462.58|460.28|462.62|460.32|462.31|460.01|15
1735174140000|2024-12-26 00:49:00|462.63|460.33|462.76|460.46|462.8|460.5|462.56|460.26|31
1735174150000|2024-12-26 00:49:10|462.74|460.44|462.5|460.2|462.77|460.47|462.38|460.08|23
1735174160000|2024-12-26 00:49:20|462.54|460.24|462.41|460.11|462.57|460.27|462.41|460.11|24
1735174170000|2024-12-26 00:49:30|462.4|460.1|462.2|459.9|462.4|460.1|462.18|459.88|27
1735174180000|2024-12-26 00:49:40|462.16|459.86|462.45|460.15|462.45|460.15|462.16|459.86|28
1735174190000|2024-12-26 00:49:50|462.51|460.21|462.25|459.95|462.53|460.23|462.25|459.95|25
1735174200000|2024-12-26 00:50:00|462.23|459.93|461.87|459.57|462.23|459.93|461.85|459.55|25
1735174210000|2024-12-26 00:50:10|461.88|459.58|461.63|459.33|461.96|459.66|461.59|459.29|25
1735174220000|2024-12-26 00:50:20|461.71|459.41|462.03|459.73|462.06|459.76|461.64|459.34|27
1735174230000|2024-12-26 00:50:30|461.99|459.69|462|459.7|462.13|459.83|461.98|459.68|20
1735174240000|2024-12-26 00:50:40|461.94|459.64|461.93|459.63|462.1|459.8|461.84|459.54|20
1735174250000|2024-12-26 00:50:50|461.84|459.54|462|459.7|462.17|459.87|461.84|459.54|20
1735174260000|2024-12-26 00:51:00|461.97|459.67|462.07|459.77|462.12|459.82|461.84|459.54|27
1735174270000|2024-12-26 00:51:10|462.04|459.74|462.21|459.91|462.24|459.94|461.97|459.67|26
1735174280000|2024-12-26 00:51:20|462.14|459.84|462.22|459.92|462.29|459.99|462.08|459.78|21
1735174290000|2024-12-26 00:51:30|462.32|460.02|462.32|460.02|462.42|460.12|462.2|459.9|20
1735174300000|2024-12-26 00:51:40|462.34|460.04|462.5|460.2|462.61|460.31|462.34|460.04|18
1735174310000|2024-12-26 00:51:50|462.4|460.1|462.38|460.08|462.51|460.21|462.34|460.04|16
1735174320000|2024-12-26 00:52:00|462.37|460.07|462.37|460.07|462.42|460.12|462.36|460.06|16
1735174330000|2024-12-26 00:52:10|462.39|460.09|462.44|460.14|462.63|460.33|462.39|460.09|16
1735174340000|2024-12-26 00:52:20|462.5|460.2|462.27|459.97|462.54|460.24|462.27|459.97|20
1735174350000|2024-12-26 00:52:30|462.26|459.96|462.47|460.17|462.6|460.3|462.26|459.96|16
1735174360000|2024-12-26 00:52:40|462.44|460.14|462.4|460.1|462.44|460.14|462.3|460|23
1735174370000|2024-12-26 00:52:50|462.42|460.12|462.46|460.16|462.53|460.23|462.34|460.04|26
1735174380000|2024-12-26 00:53:00|462.47|460.17|462.79|460.49|462.85|460.55|462.47|460.17|28
1735174390000|2024-12-26 00:53:10|462.75|460.45|462.48|460.18|462.75|460.45|462.48|460.18|19
1735174400000|2024-12-26 00:53:20|462.45|460.15|462.64|460.34|462.68|460.38|462.45|460.15|24
1735174410000|2024-12-26 00:53:30|462.65|460.35|462.57|460.27|462.74|460.44|462.55|460.25|16
1735174420000|2024-12-26 00:53:40|462.58|460.28|462.85|460.55|462.9|460.6|462.57|460.27|22
1735174430000|2024-12-26 00:53:50|462.84|460.54|462.85|460.55|462.88|460.58|462.8|460.5|16
1735174440000|2024-12-26 00:54:00|462.84|460.54|462.92|460.62|463|460.7|462.79|460.49|11
1735174450000|2024-12-26 00:54:10|462.88|460.58|463.09|460.79|463.13|460.83|462.88|460.58|21
1735174460000|2024-12-26 00:54:20|463.04|460.74|463.04|460.74|463.16|460.86|463.02|460.72|14
1735174470000|2024-12-26 00:54:30|463.06|460.76|462.84|460.54|463.11|460.81|462.84|460.54|16
1735174480000|2024-12-26 00:54:40|462.83|460.53|462.6|460.3|462.83|460.53|462.59|460.29|19
1735174490000|2024-12-26 00:54:50|462.61|460.31|462.34|460.04|462.61|460.31|462.34|460.04|12
1735174500000|2024-12-26 00:55:00|462.29|459.99|461.78|459.48|462.29|459.99|461.75|459.45|24
1735174510000|2024-12-26 00:55:10|461.81|459.51|461.93|459.63|462.01|459.71|461.81|459.51|26
1735174520000|2024-12-26 00:55:20|461.92|459.62|462.15|459.85|462.16|459.86|461.91|459.61|23
1735174530000|2024-12-26 00:55:30|462.13|459.83|461.99|459.69|462.24|459.94|461.99|459.69|31
1735174540000|2024-12-26 00:55:40|461.98|459.68|462.03|459.73|462.05|459.75|461.97|459.67|19
1735174550000|2024-12-26 00:55:50|462.05|459.75|462.1|459.8|462.13|459.83|462|459.7|20
1735174560000|2024-12-26 00:56:00|462.12|459.82|462.56|460.26|462.61|460.31|462.12|459.82|25
1735174570000|2024-12-26 00:56:10|462.53|460.23|462.41|460.11|462.56|460.26|462.36|460.06|21
1735174580000|2024-12-26 00:56:20|462.43|460.13|462.31|460.01|462.46|460.16|462.27|459.97|17
1735174590000|2024-12-26 00:56:30|462.43|460.13|462.75|460.45|462.75|460.45|462.38|460.08|27
1735174600000|2024-12-26 00:56:40|462.72|460.42|462.78|460.48|462.83|460.53|462.63|460.33|24
1735174610000|2024-12-26 00:56:50|462.79|460.49|462.7|460.4|462.83|460.53|462.65|460.35|31
1735174620000|2024-12-26 00:57:00|462.69|460.39|462.8|460.5|462.88|460.58|462.65|460.35|26
1735174630000|2024-12-26 00:57:10|462.77|460.47|462.74|460.44|462.78|460.48|462.67|460.37|17
1735174640000|2024-12-26 00:57:20|462.75|460.45|462.9|460.6|462.9|460.6|462.74|460.44|17
1735174650000|2024-12-26 00:57:30|462.88|460.58|462.66|460.36|462.88|460.58|462.58|460.28|24
1735174660000|2024-12-26 00:57:40|462.67|460.37|462.88|460.58|462.91|460.61|462.67|460.37|19
1735174670000|2024-12-26 00:57:50|462.86|460.56|462.58|460.28|462.89|460.59|462.58|460.28|17
1735174680000|2024-12-26 00:58:00|462.57|460.27|462.61|460.31|462.69|460.39|462.48|460.18|29
1735174690000|2024-12-26 00:58:10|462.59|460.29|462.87|460.57|462.92|460.62|462.59|460.29|29
1735174700000|2024-12-26 00:58:20|462.85|460.55|462.77|460.47|462.91|460.61|462.74|460.44|24
1735174710000|2024-12-26 00:58:30|462.74|460.44|462.67|460.37|462.88|460.58|462.67|460.37|24
1735174720000|2024-12-26 00:58:40|462.68|460.38|463.05|460.75|463.09|460.79|462.65|460.35|20
1735174730000|2024-12-26 00:58:50|463.08|460.78|463.14|460.84|463.14|460.84|462.95|460.65|27
1735174740000|2024-12-26 00:59:00|463.12|460.82|463.12|460.82|463.19|460.89|463.08|460.78|23
1735174750000|2024-12-26 00:59:10|463.13|460.83|463.28|460.98|463.34|461.04|463.12|460.82|19
1735174760000|2024-12-26 00:59:20|463.26|460.96|463.13|460.83|463.26|460.96|463.02|460.72|28
1735174770000|2024-12-26 00:59:30|463.16|460.86|463.25|460.95|463.31|461.01|463.15|460.85|23
1735174780000|2024-12-26 00:59:40|463.3|461|463.32|461.02|463.33|461.03|463.24|460.94|16
1735174790000|2024-12-26 00:59:50|463.29|460.99|463.38|461.08|463.4|461.1|463.29|460.99|23
1735174800000|2024-12-26 01:00:00|463.36|461.06|463.27|460.97|463.38|461.08|463.14|460.84|27
1735174810000|2024-12-26 01:00:10|463.28|460.98|463.49|461.19|463.5|461.2|463.1|460.8|28
1735174820000|2024-12-26 01:00:20|463.46|461.16|463.34|461.04|463.58|461.28|463.27|460.97|27
1735174830000|2024-12-26 01:00:30|463.33|461.03|463.66|461.36|463.69|461.39|463.33|461.03|29
1735174840000|2024-12-26 01:00:40|463.67|461.37|463.65|461.35|463.73|461.43|463.57|461.27|30
1735174850000|2024-12-26 01:00:50|463.68|461.38|463.86|461.56|463.86|461.56|463.68|461.38|27
1735174860000|2024-12-26 01:01:00|463.87|461.57|463.82|461.52|463.94|461.64|463.79|461.49|22
1735174870000|2024-12-26 01:01:10|463.83|461.53|463.72|461.42|463.83|461.53|463.67|461.37|18
1735174880000|2024-12-26 01:01:20|463.71|461.41|463.43|461.13|463.71|461.41|463.43|461.13|29
1735174890000|2024-12-26 01:01:30|463.45|461.15|463.66|461.36|463.72|461.42|463.41|461.11|22
1735174900000|2024-12-26 01:01:40|463.67|461.37|463.72|461.42|463.75|461.45|463.64|461.34|23
1735174910000|2024-12-26 01:01:50|463.71|461.41|463.88|461.58|463.89|461.59|463.52|461.22|24
1735174920000|2024-12-26 01:02:00|463.91|461.61|463.88|461.58|463.93|461.63|463.84|461.54|27
1735174930000|2024-12-26 01:02:10|463.9|461.6|463.99|461.69|464.04|461.74|463.9|461.6|22
1735174940000|2024-12-26 01:02:20|463.97|461.67|464.3|462|464.31|462.01|463.82|461.52|29
1735174950000|2024-12-26 01:02:30|464.29|461.99|464.38|462.08|464.45|462.15|464.18|461.88|21
1735174960000|2024-12-26 01:02:40|464.37|462.07|464.39|462.09|464.46|462.16|464.3|462|31
1735174970000|2024-12-26 01:02:50|464.38|462.08|464.35|462.05|464.47|462.17|464.25|461.95|26
1735174980000|2024-12-26 01:03:00|464.33|462.03|464.14|461.84|464.34|462.04|464.08|461.78|27
1735174990000|2024-12-26 01:03:10|464.11|461.81|463.93|461.63|464.11|461.81|463.82|461.52|27
1735175000000|2024-12-26 01:03:20|463.9|461.6|464.09|461.79|464.09|461.79|463.78|461.48|23
1735175010000|2024-12-26 01:03:30|464.12|461.82|464.02|461.72|464.12|461.82|463.97|461.67|24
1735175020000|2024-12-26 01:03:40|464|461.7|463.84|461.54|464.02|461.72|463.81|461.51|26
1735175030000|2024-12-26 01:03:50|463.9|461.6|463.95|461.65|464.11|461.81|463.9|461.6|25
1735175040000|2024-12-26 01:04:00|463.94|461.64|463.57|461.27|464.05|461.75|463.45|461.15|22
1735175050000|2024-12-26 01:04:10|463.58|461.28|463.76|461.46|463.76|461.46|463.55|461.25|18
1735175060000|2024-12-26 01:04:20|463.77|461.47|463.95|461.65|463.99|461.69|463.73|461.43|21
1735175070000|2024-12-26 01:04:30|464.1|461.8|464.12|461.82|464.13|461.83|464.04|461.74|27
1735175080000|2024-12-26 01:04:40|464.08|461.78|463.72|461.42|464.11|461.81|463.68|461.38|25
1735175090000|2024-12-26 01:04:50|463.68|461.38|463.62|461.32|463.71|461.41|463.53|461.23|29
1735175100000|2024-12-26 01:05:00|463.66|461.36|463.92|461.62|463.92|461.62|463.6|461.3|32
1735175110000|2024-12-26 01:05:10|463.97|461.67|464.13|461.83|464.27|461.97|463.97|461.67|25
1735175120000|2024-12-26 01:05:20|464.11|461.81|464.04|461.74|464.12|461.82|463.89|461.59|25
1735175130000|2024-12-26 01:05:30|464.01|461.71|463.77|461.47|464.04|461.74|463.74|461.44|32
1735175140000|2024-12-26 01:05:40|463.78|461.48|463.67|461.37|463.78|461.48|463.66|461.36|19
1735175150000|2024-12-26 01:05:50|463.68|461.38|463.87|461.57|463.89|461.59|463.66|461.36|25
1735175160000|2024-12-26 01:06:00|463.85|461.55|463.6|461.3|463.98|461.68|463.56|461.26|29
1735175170000|2024-12-26 01:06:10|463.59|461.29|463.62|461.32|463.62|461.32|463.5|461.2|29
1735175180000|2024-12-26 01:06:20|463.71|461.41|463.7|461.4|463.88|461.58|463.68|461.38|28
1735175190000|2024-12-26 01:06:30|463.65|461.35|463.69|461.39|463.71|461.41|463.48|461.18|25
1735175200000|2024-12-26 01:06:40|463.7|461.4|463.76|461.46|463.78|461.48|463.7|461.4|29
1735175210000|2024-12-26 01:06:50|463.79|461.49|463.73|461.43|463.79|461.49|463.67|461.37|19
1735175220000|2024-12-26 01:07:00|463.75|461.45|464.09|461.79|464.09|461.79|463.71|461.41|24
1735175230000|2024-12-26 01:07:10|464.08|461.78|463.95|461.65|464.13|461.83|463.86|461.56|26
1735175240000|2024-12-26 01:07:20|464|461.7|463.96|461.66|464.08|461.78|463.92|461.62|19
1735175250000|2024-12-26 01:07:30|463.94|461.64|463.75|461.45|463.96|461.66|463.75|461.45|23
1735175260000|2024-12-26 01:07:40|463.74|461.44|463.56|461.26|463.83|461.53|463.51|461.21|26
1735175270000|2024-12-26 01:07:50|463.55|461.25|463.28|460.98|463.55|461.25|463.24|460.94|32
1735175280000|2024-12-26 01:08:00|463.32|461.02|463.3|461|463.42|461.12|463.25|460.95|24
1735175290000|2024-12-26 01:08:10|463.29|460.99|463.37|461.07|463.48|461.18|463.27|460.97|26
1735175300000|2024-12-26 01:08:20|463.38|461.08|463.63|461.33|463.77|461.47|463.36|461.06|29
1735175310000|2024-12-26 01:08:30|463.61|461.31|463.54|461.24|463.61|461.31|463.48|461.18|24
1735175320000|2024-12-26 01:08:40|463.53|461.23|463.6|461.3|463.63|461.33|463.52|461.22|25
1735175330000|2024-12-26 01:08:50|463.61|461.31|463.48|461.18|463.61|461.31|463.33|461.03|28
1735175340000|2024-12-26 01:09:00|463.49|461.19|463.71|461.41|463.77|461.47|463.45|461.15|26
1735175350000|2024-12-26 01:09:10|463.7|461.4|463.79|461.49|463.81|461.51|463.68|461.38|27
1735175360000|2024-12-26 01:09:20|463.77|461.47|463.94|461.64|463.97|461.67|463.73|461.43|21
1735175370000|2024-12-26 01:09:30|463.95|461.65|463.67|461.37|463.95|461.65|463.67|461.37|22
1735175380000|2024-12-26 01:09:40|463.68|461.38|463.79|461.49|463.79|461.49|463.67|461.37|24
1735175390000|2024-12-26 01:09:50|463.81|461.51|463.65|461.35|463.87|461.57|463.65|461.35|26
1735175400000|2024-12-26 01:10:00|463.64|461.34|463.39|461.09|463.64|461.34|463.25|460.95|25
1735175410000|2024-12-26 01:10:10|463.44|461.14|463.22|460.92|463.52|461.22|463.22|460.92|28
1735175420000|2024-12-26 01:10:20|463.25|460.95|463.44|461.14|463.51|461.21|463.24|460.94|24
1735175430000|2024-12-26 01:10:30|463.43|461.13|463.4|461.1|463.43|461.13|463.28|460.98|28
1735175440000|2024-12-26 01:10:40|463.35|461.05|463.11|460.81|463.38|461.08|463.11|460.81|29
1735175450000|2024-12-26 01:10:50|463.14|460.84|463.32|461.02|463.35|461.05|463.14|460.84|22
1735175460000|2024-12-26 01:11:00|463.34|461.04|463.36|461.06|463.49|461.19|463.34|461.04|29
1735175470000|2024-12-26 01:11:10|463.37|461.07|463.48|461.18|463.5|461.2|463.27|460.97|25
1735175480000|2024-12-26 01:11:20|463.47|461.17|463.49|461.19|463.5|461.2|463.41|461.11|22
1735175490000|2024-12-26 01:11:30|463.5|461.2|463.86|461.56|463.88|461.58|463.47|461.17|22
1735175500000|2024-12-26 01:11:40|463.8|461.5|463.67|461.37|463.8|461.5|463.67|461.37|19
1735175510000|2024-12-26 01:11:50|463.64|461.34|463.38|461.08|463.66|461.36|463.33|461.03|29
1735175520000|2024-12-26 01:12:00|463.4|461.1|463.16|460.86|463.43|461.13|463.16|460.86|16
1735175530000|2024-12-26 01:12:10|463.14|460.84|463.21|460.91|463.31|461.01|463.14|460.84|27
1735175540000|2024-12-26 01:12:20|463.19|460.89|463.19|460.89|463.21|460.91|463.12|460.82|20
1735175550000|2024-12-26 01:12:30|463.16|460.86|463.48|461.18|463.5|461.2|463.09|460.79|27
1735175560000|2024-12-26 01:12:40|463.45|461.15|463.48|461.18|463.67|461.37|463.43|461.13|26
1735175570000|2024-12-26 01:12:50|463.47|461.17|463.42|461.12|463.47|461.17|463.35|461.05|17
1735175580000|2024-12-26 01:13:00|463.44|461.14|463.45|461.15|463.52|461.22|463.35|461.05|18
1735175590000|2024-12-26 01:13:10|463.44|461.14|463.42|461.12|463.53|461.23|463.42|461.12|26
1735175600000|2024-12-26 01:13:20|463.43|461.13|463.39|461.09|463.46|461.16|463.29|460.99|20
1735175610000|2024-12-26 01:13:30|463.42|461.12|463.36|461.06|463.42|461.12|463.32|461.02|26
1735175620000|2024-12-26 01:13:40|463.37|461.07|463.27|460.97|463.45|461.15|463.27|460.97|19
1735175630000|2024-12-26 01:13:50|463.28|460.98|463.25|460.95|463.28|460.98|463.21|460.91|18
1735175640000|2024-12-26 01:14:00|463.24|460.94|463.21|460.91|463.35|461.05|463.16|460.86|20
1735175650000|2024-12-26 01:14:10|463.18|460.88|462.96|460.66|463.2|460.9|462.96|460.66|25
1735175660000|2024-12-26 01:14:20|462.94|460.64|462.85|460.55|462.96|460.66|462.81|460.51|27
1735175670000|2024-12-26 01:14:30|462.84|460.54|463.15|460.85|463.22|460.92|462.84|460.54|21
1735175680000|2024-12-26 01:14:40|463.13|460.83|462.67|460.37|463.15|460.85|462.59|460.29|34
1735175690000|2024-12-26 01:14:50|462.64|460.34|462.37|460.07|462.77|460.47|462.32|460.02|30
1735175700000|2024-12-26 01:15:00|462.4|460.1|462.4|460.1|462.56|460.26|462.33|460.03|25
1735175710000|2024-12-26 01:15:10|462.38|460.08|462.25|459.95|462.42|460.12|462.22|459.92|31
1735175720000|2024-12-26 01:15:20|462.24|459.94|462.1|459.8|462.24|459.94|462.09|459.79|30
1735175730000|2024-12-26 01:15:30|462.12|459.82|462.33|460.03|462.4|460.1|462.1|459.8|30
1735175740000|2024-12-26 01:15:40|462.34|460.04|462.47|460.17|462.47|460.17|462.23|459.93|31
1735175750000|2024-12-26 01:15:50|462.45|460.15|462.83|460.53|463|460.7|462.35|460.05|30
1735175760000|2024-12-26 01:16:00|462.97|460.67|462.88|460.58|463.02|460.72|462.83|460.53|26
1735175770000|2024-12-26 01:16:10|462.89|460.59|462.3|460|462.89|460.59|462.23|459.93|32
1735175780000|2024-12-26 01:16:20|462.28|459.98|462.58|460.28|462.58|460.28|462.13|459.83|27
1735175790000|2024-12-26 01:16:30|462.59|460.29|462.33|460.03|462.6|460.3|462.33|460.03|35
1735175800000|2024-12-26 01:16:40|462.31|460.01|462.45|460.15|462.53|460.23|462.28|459.98|22
1735175810000|2024-12-26 01:16:50|462.46|460.16|462.26|459.96|462.49|460.19|462.26|459.96|25
1735175820000|2024-12-26 01:17:00|462.27|459.97|462.25|459.95|462.3|460|462.08|459.78|31
1735175830000|2024-12-26 01:17:10|462.27|459.97|461.97|459.67|462.28|459.98|461.95|459.65|33
1735175840000|2024-12-26 01:17:20|461.95|459.65|462.19|459.89|462.19|459.89|461.91|459.61|24
1735175850000|2024-12-26 01:17:30|462.18|459.88|462.23|459.93|462.25|459.95|462|459.7|28
1735175860000|2024-12-26 01:17:40|462.25|459.95|462.16|459.86|462.25|459.95|462|459.7|26
1735175870000|2024-12-26 01:17:50|462.21|459.91|462.18|459.88|462.37|460.07|462.13|459.83|26
1735175880000|2024-12-26 01:18:00|462.17|459.87|462.44|460.14|462.6|460.3|462.15|459.85|26
1735175890000|2024-12-26 01:18:10|462.45|460.15|462.81|460.51|462.81|460.51|462.42|460.12|30
1735175900000|2024-12-26 01:18:20|462.82|460.52|462.94|460.64|462.99|460.69|462.82|460.52|20
1735175910000|2024-12-26 01:18:30|462.95|460.65|463.16|460.86|463.17|460.87|462.95|460.65|23
1735175920000|2024-12-26 01:18:40|463.17|460.87|463.25|460.95|463.25|460.95|463.17|460.87|23
1735175930000|2024-12-26 01:18:50|463.29|460.99|463.12|460.82|463.3|461|463.08|460.78|22
1735175940000|2024-12-26 01:19:00|463.13|460.83|462.81|460.51|463.13|460.83|462.81|460.51|22
1735175950000|2024-12-26 01:19:10|462.82|460.52|463.23|460.93|463.25|460.95|462.82|460.52|24
1735175960000|2024-12-26 01:19:20|463.25|460.95|463.5|461.2|463.52|461.22|463.18|460.88|26
1735175970000|2024-12-26 01:19:30|463.51|461.21|463.48|461.18|463.51|461.21|463.45|461.15|22
1735175980000|2024-12-26 01:19:40|463.5|461.2|463.3|461|463.55|461.25|463.19|460.89|22
1735175990000|2024-12-26 01:19:50|463.31|461.01|463.24|460.94|463.31|461.01|463.22|460.92|25
1735176000000|2024-12-26 01:20:00|463.25|460.95|463.3|461|463.42|461.12|463.17|460.87|26
1735176010000|2024-12-26 01:20:10|463.38|461.08|463.61|461.31|463.64|461.34|463.37|461.07|24
1735176020000|2024-12-26 01:20:20|463.64|461.34|463.77|461.47|463.92|461.62|463.59|461.29|23
1735176030000|2024-12-26 01:20:30|463.78|461.48|463.66|461.36|463.78|461.48|463.65|461.35|28
1735176040000|2024-12-26 01:20:40|463.65|461.35|463.62|461.32|463.73|461.43|463.6|461.3|31
1735176050000|2024-12-26 01:20:50|463.67|461.37|463.53|461.23|463.81|461.51|463.53|461.23|17
1735176060000|2024-12-26 01:21:00|463.51|461.21|463.26|460.96|463.51|461.21|463.23|460.93|24
1735176070000|2024-12-26 01:21:10|463.27|460.97|462.87|460.57|463.32|461.02|462.86|460.56|28
1735176080000|2024-12-26 01:21:20|462.85|460.55|463.19|460.89|463.22|460.92|462.84|460.54|26
1735176090000|2024-12-26 01:21:30|463.16|460.86|463.56|461.26|463.56|461.26|463.16|460.86|34
1735176100000|2024-12-26 01:21:40|463.52|461.22|463.76|461.46|463.82|461.52|463.52|461.22|28
1735176110000|2024-12-26 01:21:50|463.79|461.49|463.6|461.3|463.93|461.63|463.59|461.29|28
1735176120000|2024-12-26 01:22:00|463.58|461.28|463.77|461.47|463.85|461.55|463.56|461.26|29
1735176130000|2024-12-26 01:22:10|463.8|461.5|464.13|461.83|464.18|461.88|463.8|461.5|28
1735176140000|2024-12-26 01:22:20|464.12|461.82|464.07|461.77|464.2|461.9|464.07|461.77|24
1735176150000|2024-12-26 01:22:30|464.05|461.75|464.33|462.03|464.41|462.11|464.05|461.75|19
1735176160000|2024-12-26 01:22:40|464.34|462.04|464.47|462.17|464.48|462.18|464.31|462.01|24
1735176170000|2024-12-26 01:22:50|464.48|462.18|464.61|462.31|464.61|462.31|464.46|462.16|17
1735176180000|2024-12-26 01:23:00|464.59|462.29|464.41|462.11|464.59|462.29|464.41|462.11|26
1735176190000|2024-12-26 01:23:10|464.39|462.09|464.45|462.15|464.47|462.17|464.37|462.07|22
1735176200000|2024-12-26 01:23:20|464.46|462.16|464.59|462.29|464.6|462.3|464.41|462.11|20
1735176210000|2024-12-26 01:23:30|464.6|462.3|464.59|462.29|464.67|462.37|464.54|462.24|18
1735176220000|2024-12-26 01:23:40|464.6|462.3|464.26|461.96|464.61|462.31|464.23|461.93|28
1735176230000|2024-12-26 01:23:50|464.27|461.97|464.54|462.24|464.55|462.25|464.24|461.94|25
1735176240000|2024-12-26 01:24:00|464.53|462.23|464.47|462.17|464.61|462.31|464.43|462.13|27
1735176250000|2024-12-26 01:24:10|464.46|462.16|464.59|462.29|464.59|462.29|464.41|462.11|22
1735176260000|2024-12-26 01:24:20|464.65|462.35|464.91|462.61|464.94|462.64|464.65|462.35|22
1735176270000|2024-12-26 01:24:30|464.86|462.56|464.92|462.62|464.98|462.68|464.86|462.56|22
1735176280000|2024-12-26 01:24:40|464.86|462.56|464.53|462.23|464.87|462.57|464.53|462.23|23
1735176290000|2024-12-26 01:24:50|464.51|462.21|464.41|462.11|464.51|462.21|464.38|462.08|22
1735176300000|2024-12-26 01:25:00|464.42|462.12|463.99|461.69|464.42|462.12|463.99|461.69|25
1735176310000|2024-12-26 01:25:10|463.98|461.68|463.66|461.36|463.98|461.68|463.53|461.23|29
1735176320000|2024-12-26 01:25:20|463.65|461.35|463.98|461.68|463.99|461.69|463.63|461.33|30
1735176330000|2024-12-26 01:25:30|463.97|461.67|463.96|461.66|464.02|461.72|463.96|461.66|27
1735176340000|2024-12-26 01:25:40|463.97|461.67|463.72|461.42|464.06|461.76|463.72|461.42|24
1735176350000|2024-12-26 01:25:50|463.73|461.43|463.77|461.47|463.8|461.5|463.71|461.41|22
1735176360000|2024-12-26 01:26:00|463.78|461.48|463.84|461.54|464|461.7|463.75|461.45|26
1735176370000|2024-12-26 01:26:10|463.81|461.51|463.5|461.2|463.87|461.57|463.5|461.2|30
1735176380000|2024-12-26 01:26:20|463.49|461.19|463.61|461.31|463.68|461.38|463.49|461.19|22
1735176390000|2024-12-26 01:26:30|463.59|461.29|463.64|461.34|463.64|461.34|463.5|461.2|17
1735176400000|2024-12-26 01:26:40|463.61|461.31|463.64|461.34|463.72|461.42|463.61|461.31|26
1735176410000|2024-12-26 01:26:50|463.62|461.32|463.82|461.52|463.84|461.54|463.6|461.3|23
1735176420000|2024-12-26 01:27:00|463.83|461.53|463.83|461.53|464.09|461.79|463.81|461.51|29
1735176430000|2024-12-26 01:27:10|463.82|461.52|463.87|461.57|463.87|461.57|463.72|461.42|27
1735176440000|2024-12-26 01:27:20|463.88|461.58|463.68|461.38|463.89|461.59|463.64|461.34|25
1735176450000|2024-12-26 01:27:30|463.71|461.41|464.02|461.72|464.06|461.76|463.69|461.39|26
1735176460000|2024-12-26 01:27:40|464.04|461.74|464.23|461.93|464.25|461.95|464.03|461.73|30
1735176470000|2024-12-26 01:27:50|464.25|461.95|464.22|461.92|464.32|462.02|464.2|461.9|19
1735176480000|2024-12-26 01:28:00|464.25|461.95|464.32|462.02|464.35|462.05|464.23|461.93|18
1735176490000|2024-12-26 01:28:10|464.31|462.01|464.3|462|464.36|462.06|464.23|461.93|15
1735176500000|2024-12-26 01:28:20|464.29|461.99|464.22|461.92|464.29|461.99|464.22|461.92|4
1735176510000|2024-12-26 01:28:30|464.23|461.93|464.39|462.09|464.42|462.12|464.23|461.93|19
1735176520000|2024-12-26 01:28:40|464.38|462.08|464.44|462.14|464.45|462.15|464.37|462.07|12
1735176530000|2024-12-26 01:28:50|464.39|462.09|464.44|462.14|464.44|462.14|464.39|462.09|16
1735176540000|2024-12-26 01:29:00|464.43|462.13|464.24|461.94|464.44|462.14|464.22|461.92|21
1735176550000|2024-12-26 01:29:10|464.22|461.92|464.23|461.93|464.3|462|464.22|461.92|18
1735176560000|2024-12-26 01:29:20|464.21|461.91|464.21|461.91|464.27|461.97|464.2|461.9|17
1735176570000|2024-12-26 01:29:30|464.23|461.93|464.21|461.91|464.23|461.93|464.21|461.91|2
1735176580000|2024-12-26 01:29:40|464.22|461.92|464.22|461.92|464.43|462.13|464.21|461.91|21
1735176590000|2024-12-26 01:29:50|464.28|461.98|464.03|461.73|464.34|462.04|464.02|461.72|24
1735176600000|2024-12-26 01:30:00|464.07|461.77|463.78|461.48|464.07|461.77|463.78|461.48|25
1735176610000|2024-12-26 01:30:10|463.72|461.42|463.97|461.67|464.01|461.71|463.68|461.38|25
1735176620000|2024-12-26 01:30:20|463.92|461.62|463.73|461.43|463.92|461.62|463.67|461.37|26
1735176630000|2024-12-26 01:30:30|463.69|461.39|463.76|461.46|463.76|461.46|463.63|461.33|24
1735176640000|2024-12-26 01:30:40|463.81|461.51|463.95|461.65|464.03|461.73|463.74|461.44|23
1735176650000|2024-12-26 01:30:50|463.96|461.66|463.94|461.64|464.04|461.74|463.92|461.62|21
1735176660000|2024-12-26 01:31:00|463.93|461.63|463.35|461.05|463.93|461.63|463.35|461.05|22
1735176670000|2024-12-26 01:31:10|463.36|461.06|463.38|461.08|463.56|461.26|463.36|461.06|26
1735176680000|2024-12-26 01:31:20|463.39|461.09|463.24|460.94|463.39|461.09|463.17|460.87|29
1735176690000|2024-12-26 01:31:30|463.21|460.91|462.99|460.69|463.3|461|462.9|460.6|24
1735176700000|2024-12-26 01:31:40|463.02|460.72|463.06|460.76|463.29|460.99|463.02|460.72|28
1735176710000|2024-12-26 01:31:50|463.07|460.77|463.1|460.8|463.12|460.82|463.05|460.75|15
1735176720000|2024-12-26 01:32:00|463.11|460.81|463.39|461.09|463.39|461.09|463.04|460.74|27
1735176730000|2024-12-26 01:32:10|463.37|461.07|463.37|461.07|463.61|461.31|463.33|461.03|27
1735176740000|2024-12-26 01:32:20|463.36|461.06|463.17|460.87|463.36|461.06|463.14|460.84|19
1735176750000|2024-12-26 01:32:30|463.09|460.79|463.22|460.92|463.29|460.99|463.09|460.79|30
1735176760000|2024-12-26 01:32:40|463.24|460.94|463.15|460.85|463.28|460.98|463.13|460.83|31
1735176770000|2024-12-26 01:32:50|463.17|460.87|463.12|460.82|463.27|460.97|463.12|460.82|21
1735176780000|2024-12-26 01:33:00|463.15|460.85|462.79|460.49|463.15|460.85|462.75|460.45|28
1735176790000|2024-12-26 01:33:10|462.77|460.47|462.87|460.57|462.88|460.58|462.72|460.42|29
1735176800000|2024-12-26 01:33:20|462.88|460.58|462.74|460.44|462.9|460.6|462.72|460.42|30
1735176810000|2024-12-26 01:33:30|462.73|460.43|463.08|460.78|463.13|460.83|462.73|460.43|26
1735176820000|2024-12-26 01:33:40|463.04|460.74|462.97|460.67|463.06|460.76|462.94|460.64|27
1735176830000|2024-12-26 01:33:50|462.96|460.66|462.87|460.57|462.96|460.66|462.84|460.54|17
1735176840000|2024-12-26 01:34:00|462.86|460.56|462.85|460.55|463|460.7|462.85|460.55|31
1735176850000|2024-12-26 01:34:10|462.84|460.54|462.85|460.55|462.92|460.62|462.83|460.53|16
1735176860000|2024-12-26 01:34:20|462.89|460.59|463.06|460.76|463.11|460.81|462.89|460.59|23
1735176870000|2024-12-26 01:34:30|463.07|460.77|463.2|460.9|463.36|461.06|463.06|460.76|27
1735176880000|2024-12-26 01:34:40|463.18|460.88|463.33|461.03|463.33|461.03|463.18|460.88|23
1735176890000|2024-12-26 01:34:50|463.34|461.04|463.44|461.14|463.59|461.29|463.32|461.02|28
1735176900000|2024-12-26 01:35:00|463.45|461.15|463.36|461.06|463.45|461.15|463.25|460.95|29
1735176910000|2024-12-26 01:35:10|463.35|461.05|463.49|461.19|463.54|461.24|463.35|461.05|30
1735176920000|2024-12-26 01:35:20|463.48|461.18|463.62|461.32|463.82|461.52|463.47|461.17|25
1735176930000|2024-12-26 01:35:30|463.59|461.29|463.52|461.22|463.61|461.31|463.49|461.19|23
1735176940000|2024-12-26 01:35:40|463.53|461.23|463.34|461.04|463.53|461.23|463.31|461.01|13
1735176950000|2024-12-26 01:35:50|463.27|460.97|463.56|461.26|463.58|461.28|463.27|460.97|27
1735176960000|2024-12-26 01:36:00|463.57|461.27|463.61|461.31|463.66|461.36|463.53|461.23|31
1735176970000|2024-12-26 01:36:10|463.63|461.33|463.72|461.42|463.78|461.48|463.6|461.3|28
1735176980000|2024-12-26 01:36:20|463.76|461.46|463.76|461.46|463.8|461.5|463.7|461.4|27
1735176990000|2024-12-26 01:36:30|463.77|461.47|463.91|461.61|463.91|461.61|463.59|461.29|26
1735177000000|2024-12-26 01:36:40|463.85|461.55|463.81|461.51|463.88|461.58|463.79|461.49|25
1735177010000|2024-12-26 01:36:50|463.85|461.55|463.98|461.68|464.02|461.72|463.85|461.55|16
1735177020000|2024-12-26 01:37:00|463.96|461.66|463.98|461.68|464|461.7|463.7|461.4|27
1735177030000|2024-12-26 01:37:10|464|461.7|464.09|461.79|464.09|461.79|463.98|461.68|14
1735177040000|2024-12-26 01:37:20|464.11|461.81|463.99|461.69|464.14|461.84|463.82|461.52|25
1735177050000|2024-12-26 01:37:30|464|461.7|464.03|461.73|464.06|461.76|464|461.7|8
1735177060000|2024-12-26 01:37:40|464.01|461.71|463.98|461.68|464.01|461.71|463.89|461.59|23
1735177070000|2024-12-26 01:37:50|463.95|461.65|463.76|461.46|463.98|461.68|463.72|461.42|14
1735177080000|2024-12-26 01:38:00|463.73|461.43|463.82|461.52|463.82|461.52|463.64|461.34|20
1735177090000|2024-12-26 01:38:10|463.81|461.51|464.01|461.71|464.02|461.72|463.79|461.49|21
1735177100000|2024-12-26 01:38:20|464|461.7|463.73|461.43|464.02|461.72|463.72|461.42|18
1735177110000|2024-12-26 01:38:30|463.72|461.42|463.84|461.54|463.84|461.54|463.69|461.39|20
1735177120000|2024-12-26 01:38:40|463.85|461.55|463.74|461.44|463.85|461.55|463.72|461.42|23
1735177130000|2024-12-26 01:38:50|463.73|461.43|463.64|461.34|463.73|461.43|463.63|461.33|18
1735177140000|2024-12-26 01:39:00|463.62|461.32|463.69|461.39|463.82|461.52|463.48|461.18|23
1735177150000|2024-12-26 01:39:10|463.68|461.38|463.6|461.3|463.75|461.45|463.6|461.3|24
1735177160000|2024-12-26 01:39:20|463.54|461.24|463.49|461.19|463.56|461.26|463.45|461.15|17
1735177170000|2024-12-26 01:39:30|463.46|461.16|463.38|461.08|463.46|461.16|463.34|461.04|23
1735177180000|2024-12-26 01:39:40|463.36|461.06|463.34|461.04|463.44|461.14|463.33|461.03|23
1735177190000|2024-12-26 01:39:50|463.3|461|463.26|460.96|463.3|461|463.23|460.93|22
1735177200000|2024-12-26 01:40:00|463.24|460.94|463.13|460.83|463.24|460.94|463.04|460.74|28
1735177210000|2024-12-26 01:40:10|463.11|460.81|463.03|460.73|463.13|460.83|463.02|460.72|17
1735177220000|2024-12-26 01:40:20|463.02|460.72|463.04|460.74|463.1|460.8|463.02|460.72|16
1735177230000|2024-12-26 01:40:30|463.03|460.73|462.86|460.56|463.03|460.73|462.85|460.55|16
1735177240000|2024-12-26 01:40:40|462.87|460.57|462.84|460.54|462.87|460.57|462.78|460.48|23
1735177250000|2024-12-26 01:40:50|462.83|460.53|462.87|460.57|462.91|460.61|462.75|460.45|17
1735177260000|2024-12-26 01:41:00|462.88|460.58|462.49|460.19|462.91|460.61|462.47|460.17|26
1735177270000|2024-12-26 01:41:10|462.48|460.18|462.36|460.06|462.48|460.18|462.29|459.99|23
1735177280000|2024-12-26 01:41:20|462.37|460.07|462.49|460.19|462.5|460.2|462.35|460.05|26
1735177290000|2024-12-26 01:41:30|462.48|460.18|462.49|460.19|462.5|460.2|462.45|460.15|12
1735177300000|2024-12-26 01:41:40|462.48|460.18|462.33|460.03|462.52|460.22|462.23|459.93|25
1735177310000|2024-12-26 01:41:50|462.37|460.07|462.37|460.07|462.47|460.17|462.3|460|25
1735177320000|2024-12-26 01:42:00|462.39|460.09|462.61|460.31|462.62|460.32|462.33|460.03|26
1735177330000|2024-12-26 01:42:10|462.6|460.3|462.42|460.12|462.61|460.31|462.37|460.07|28
1735177340000|2024-12-26 01:42:20|462.39|460.09|462.12|459.82|462.41|460.11|462.12|459.82|29
1735177350000|2024-12-26 01:42:30|462.15|459.85|462.1|459.8|462.15|459.85|462.07|459.77|25
1735177360000|2024-12-26 01:42:40|462.13|459.83|462.01|459.71|462.13|459.83|461.97|459.67|28
1735177370000|2024-12-26 01:42:50|462.03|459.73|461.99|459.69|462.07|459.77|461.96|459.66|31
1735177380000|2024-12-26 01:43:00|462.02|459.72|462.15|459.85|462.22|459.92|461.97|459.67|30
1735177390000|2024-12-26 01:43:10|462.13|459.83|462.1|459.8|462.19|459.89|462.09|459.79|21
1735177400000|2024-12-26 01:43:20|462.05|459.75|462|459.7|462.06|459.76|461.98|459.68|24
1735177410000|2024-12-26 01:43:30|462.01|459.71|461.82|459.52|462.01|459.71|461.68|459.38|22
1735177420000|2024-12-26 01:43:40|461.79|459.49|461.76|459.46|461.84|459.54|461.73|459.43|28
1735177430000|2024-12-26 01:43:50|461.75|459.45|461.75|459.45|461.8|459.5|461.73|459.43|22
1735177440000|2024-12-26 01:44:00|461.79|459.49|461.78|459.48|461.79|459.49|461.67|459.37|25
1735177450000|2024-12-26 01:44:10|461.84|459.54|461.74|459.44|461.84|459.54|461.71|459.41|14
1735177460000|2024-12-26 01:44:20|461.71|459.41|461.78|459.48|461.78|459.48|461.66|459.36|28
1735177470000|2024-12-26 01:44:30|461.85|459.55|462.09|459.79|462.09|459.79|461.82|459.52|26
1735177480000|2024-12-26 01:44:40|462.1|459.8|462.03|459.73|462.2|459.9|462.02|459.72|15
1735177490000|2024-12-26 01:44:50|462.02|459.72|462.08|459.78|462.12|459.82|462|459.7|27
1735177500000|2024-12-26 01:45:00|462.09|459.79|462.07|459.77|462.12|459.82|461.89|459.59|23
1735177510000|2024-12-26 01:45:10|462.08|459.78|462.3|460|462.3|460|462.07|459.77|24
1735177520000|2024-12-26 01:45:20|462.33|460.03|462.67|460.37|462.75|460.45|462.31|460.01|27
1735177530000|2024-12-26 01:45:30|462.64|460.34|462.24|459.94|462.7|460.4|462.22|459.92|25
1735177540000|2024-12-26 01:45:40|462.23|459.93|462.64|460.34|462.71|460.41|462.22|459.92|30
1735177550000|2024-12-26 01:45:50|462.66|460.36|462.53|460.23|462.69|460.39|462.51|460.21|29
1735177560000|2024-12-26 01:46:00|462.54|460.24|462.71|460.41|462.77|460.47|462.44|460.14|29
1735177570000|2024-12-26 01:46:10|462.72|460.42|462.97|460.67|463.16|460.86|462.7|460.4|29
1735177580000|2024-12-26 01:46:20|462.98|460.68|463.03|460.73|463.06|460.76|462.94|460.64|30
1735177590000|2024-12-26 01:46:30|463.04|460.74|463.34|461.04|463.36|461.06|463.04|460.74|26
1735177600000|2024-12-26 01:46:40|463.35|461.05|463.39|461.09|463.4|461.1|463.34|461.04|17
1735177610000|2024-12-26 01:46:50|463.4|461.1|463.55|461.25|463.55|461.25|463.4|461.1|15
1735177620000|2024-12-26 01:47:00|463.54|461.24|463.75|461.45|463.81|461.51|463.54|461.24|21
1735177630000|2024-12-26 01:47:10|463.74|461.44|463.63|461.33|463.74|461.44|463.61|461.31|31
1735177640000|2024-12-26 01:47:20|463.64|461.34|463.5|461.2|463.72|461.42|463.5|461.2|25
1735177650000|2024-12-26 01:47:30|463.47|461.17|463.77|461.47|463.81|461.51|463.47|461.17|29
1735177660000|2024-12-26 01:47:40|463.72|461.42|463.46|461.16|463.72|461.42|463.43|461.13|21
1735177670000|2024-12-26 01:47:50|463.42|461.12|463.4|461.1|463.46|461.16|463.32|461.02|22
1735177680000|2024-12-26 01:48:00|463.46|461.16|463.63|461.33|463.66|461.36|463.39|461.09|26
1735177690000|2024-12-26 01:48:10|463.62|461.32|463.39|461.09|463.62|461.32|463.34|461.04|22
1735177700000|2024-12-26 01:48:20|463.34|461.04|463.2|460.9|463.38|461.08|463.2|460.9|21
1735177710000|2024-12-26 01:48:30|463.21|460.91|463.32|461.02|463.33|461.03|463.12|460.82|29
1735177720000|2024-12-26 01:48:40|463.33|461.03|463.49|461.19|463.58|461.28|463.33|461.03|23
1735177730000|2024-12-26 01:48:50|463.46|461.16|463.31|461.01|463.48|461.18|463.31|461.01|22
1735177740000|2024-12-26 01:49:00|463.32|461.02|463.57|461.27|463.58|461.28|463.31|461.01|26
1735177750000|2024-12-26 01:49:10|463.56|461.26|463.41|461.11|463.6|461.3|463.4|461.1|31
1735177760000|2024-12-26 01:49:20|463.43|461.13|463.22|460.92|463.43|461.13|463.22|460.92|24
1735177770000|2024-12-26 01:49:30|463.19|460.89|463.21|460.91|463.22|460.92|463.15|460.85|19
1735177780000|2024-12-26 01:49:40|463.17|460.87|463.04|460.74|463.17|460.87|463.02|460.72|19
1735177790000|2024-12-26 01:49:50|463.05|460.75|463.09|460.79|463.11|460.81|463.03|460.73|25
1735177800000|2024-12-26 01:50:00|463.1|460.8|463.41|461.11|463.47|461.17|463.1|460.8|26
1735177810000|2024-12-26 01:50:10|463.42|461.12|463.4|461.1|463.48|461.18|463.38|461.08|26
1735177820000|2024-12-26 01:50:20|463.42|461.12|463.48|461.18|463.49|461.19|463.38|461.08|19
1735177830000|2024-12-26 01:50:30|463.56|461.26|463.61|461.31|463.66|461.36|463.56|461.26|24
1735177840000|2024-12-26 01:50:40|463.6|461.3|463.32|461.02|463.62|461.32|463.32|461.02|21
1735177850000|2024-12-26 01:50:50|463.28|460.98|463.43|461.13|463.48|461.18|463.28|460.98|24
1735177860000|2024-12-26 01:51:00|463.41|461.11|463.22|460.92|463.41|461.11|463.22|460.92|25
1735177870000|2024-12-26 01:51:10|463.23|460.93|463.45|461.15|463.56|461.26|463.12|460.82|27
1735177880000|2024-12-26 01:51:20|463.46|461.16|463.88|461.58|463.88|461.58|463.46|461.16|29
1735177890000|2024-12-26 01:51:30|463.9|461.6|464.03|461.73|464.05|461.75|463.85|461.55|26
1735177900000|2024-12-26 01:51:40|464.05|461.75|464.01|461.71|464.06|461.76|463.94|461.64|17
1735177910000|2024-12-26 01:51:50|464|461.7|464.09|461.79|464.14|461.84|464|461.7|18
1735177920000|2024-12-26 01:52:00|464.21|461.91|464.06|461.76|464.29|461.99|464.05|461.75|21
1735177930000|2024-12-26 01:52:10|464.08|461.78|463.88|461.58|464.08|461.78|463.83|461.53|28
1735177940000|2024-12-26 01:52:20|463.91|461.61|463.81|461.51|463.91|461.61|463.7|461.4|22
1735177950000|2024-12-26 01:52:30|463.8|461.5|464|461.7|464|461.7|463.71|461.41|25
1735177960000|2024-12-26 01:52:40|463.98|461.68|464.05|461.75|464.08|461.78|463.95|461.65|24
1735177970000|2024-12-26 01:52:50|464.02|461.72|464.05|461.75|464.07|461.77|463.98|461.68|19
1735177980000|2024-12-26 01:53:00|464.06|461.76|463.86|461.56|464.06|461.76|463.82|461.52|24
1735177990000|2024-12-26 01:53:10|463.88|461.58|463.79|461.49|463.94|461.64|463.79|461.49|18
1735178000000|2024-12-26 01:53:20|463.75|461.45|463.86|461.56|463.86|461.56|463.7|461.4|27
1735178010000|2024-12-26 01:53:30|463.82|461.52|463.86|461.56|463.88|461.58|463.81|461.51|24
1735178020000|2024-12-26 01:53:40|463.85|461.55|463.69|461.39|463.86|461.56|463.64|461.34|15
1735178030000|2024-12-26 01:53:50|463.59|461.29|463.65|461.35|463.68|461.38|463.46|461.16|21
1735178040000|2024-12-26 01:54:00|463.63|461.33|463.65|461.35|463.68|461.38|463.63|461.33|16
1735178050000|2024-12-26 01:54:10|463.63|461.33|463.53|461.23|463.66|461.36|463.52|461.22|21
1735178060000|2024-12-26 01:54:20|463.49|461.19|463.49|461.19|463.56|461.26|463.38|461.08|25
1735178070000|2024-12-26 01:54:30|463.51|461.21|463.54|461.24|463.58|461.28|463.51|461.21|26
1735178080000|2024-12-26 01:54:40|463.56|461.26|463.55|461.25|463.56|461.26|463.47|461.17|22
1735178090000|2024-12-26 01:54:50|463.5|461.2|463.51|461.21|463.51|461.21|463.46|461.16|26
1735178100000|2024-12-26 01:55:00|463.5|461.2|463.53|461.23|463.57|461.27|463.45|461.15|32
1735178110000|2024-12-26 01:55:10|463.55|461.25|463.51|461.21|463.65|461.35|463.43|461.13|23
1735178120000|2024-12-26 01:55:20|463.48|461.18|463.82|461.52|463.82|461.52|463.48|461.18|28
1735178130000|2024-12-26 01:55:30|463.81|461.51|463.95|461.65|464.1|461.8|463.8|461.5|28
1735178140000|2024-12-26 01:55:40|463.96|461.66|463.94|461.64|463.98|461.68|463.93|461.63|22
1735178150000|2024-12-26 01:55:50|463.9|461.6|463.8|461.5|463.93|461.63|463.8|461.5|25
1735178160000|2024-12-26 01:56:00|463.81|461.51|463.65|461.35|463.84|461.54|463.62|461.32|25
1735178170000|2024-12-26 01:56:10|463.64|461.34|463.62|461.32|463.66|461.36|463.51|461.21|21
1735178180000|2024-12-26 01:56:20|463.65|461.35|463.65|461.35|463.72|461.42|463.57|461.27|27
1735178190000|2024-12-26 01:56:30|463.63|461.33|463.6|461.3|463.65|461.35|463.58|461.28|19
1735178200000|2024-12-26 01:56:40|463.61|461.31|463.63|461.33|463.64|461.34|463.54|461.24|22
1735178210000|2024-12-26 01:56:50|463.64|461.34|463.66|461.36|463.67|461.37|463.57|461.27|22
1735178220000|2024-12-26 01:57:00|463.69|461.39|463.72|461.42|463.8|461.5|463.66|461.36|21
1735178230000|2024-12-26 01:57:10|463.65|461.35|463.64|461.34|463.72|461.42|463.6|461.3|22
1735178240000|2024-12-26 01:57:20|463.63|461.33|463.6|461.3|463.66|461.36|463.6|461.3|22
1735178250000|2024-12-26 01:57:30|463.61|461.31|463.71|461.41|463.74|461.44|463.61|461.31|18
1735178260000|2024-12-26 01:57:40|463.68|461.38|463.58|461.28|463.74|461.44|463.58|461.28|22
1735178270000|2024-12-26 01:57:50|463.6|461.3|463.7|461.4|463.75|461.45|463.59|461.29|21
1735178280000|2024-12-26 01:58:00|463.67|461.37|463.46|461.16|463.68|461.38|463.44|461.14|18
1735178290000|2024-12-26 01:58:10|463.45|461.15|463.45|461.15|463.47|461.17|463.43|461.13|9
1735178300000|2024-12-26 01:58:20|463.46|461.16|463.46|461.16|463.46|461.16|463.43|461.13|4
1735178310000|2024-12-26 01:58:30|463.52|461.22|463.51|461.21|463.55|461.25|463.47|461.17|20
1735178320000|2024-12-26 01:58:40|463.52|461.22|463.52|461.22|463.57|461.27|463.49|461.19|20
1735178330000|2024-12-26 01:58:50|463.54|461.24|463.64|461.34|463.74|461.44|463.51|461.21|25
1735178340000|2024-12-26 01:59:00|463.68|461.38|463.6|461.3|463.71|461.41|463.57|461.27|23
1735178350000|2024-12-26 01:59:10|463.57|461.27|463.6|461.3|463.7|461.4|463.56|461.26|20
1735178360000|2024-12-26 01:59:20|463.53|461.23|463.56|461.26|463.61|461.31|463.52|461.22|24
1735178370000|2024-12-26 01:59:30|463.55|461.25|463.52|461.22|463.56|461.26|463.51|461.21|25
1735178380000|2024-12-26 01:59:40|463.53|461.23|463.51|461.21|463.55|461.25|463.5|461.2|24
1735178390000|2024-12-26 01:59:50|463.49|461.19|463.64|461.34|463.64|461.34|463.49|461.19|29
1735178400000|2024-12-26 02:00:00|463.63|461.33|463.41|461.11|463.64|461.34|463.4|461.1|21
1735178410000|2024-12-26 02:00:10|463.4|461.1|463.17|460.87|463.48|461.18|463.17|460.87|24
1735178420000|2024-12-26 02:00:20|463.21|460.91|462.89|460.59|463.21|460.91|462.87|460.57|27
1735178430000|2024-12-26 02:00:30|462.87|460.57|462.56|460.26|462.89|460.59|462.52|460.22|26
1735178440000|2024-12-26 02:00:40|462.59|460.29|462.32|460.02|462.6|460.3|462.32|460.02|22
1735178450000|2024-12-26 02:00:50|462.29|459.99|462.06|459.76|462.29|459.99|462.04|459.74|25
1735178460000|2024-12-26 02:01:00|462.03|459.73|462.18|459.88|462.21|459.91|461.92|459.62|22
1735178470000|2024-12-26 02:01:10|462.12|459.82|461.94|459.64|462.12|459.82|461.94|459.64|23
1735178480000|2024-12-26 02:01:20|461.92|459.62|462.11|459.81|462.21|459.91|461.84|459.54|30
1735178490000|2024-12-26 02:01:30|462.12|459.82|461.59|459.29|462.12|459.82|461.55|459.25|28
1735178500000|2024-12-26 02:01:40|461.6|459.3|461.48|459.18|461.69|459.39|461.48|459.18|19
1735178510000|2024-12-26 02:01:50|461.44|459.14|461.59|459.29|461.63|459.33|461.44|459.14|25
1735178520000|2024-12-26 02:02:00|461.6|459.3|461.58|459.28|461.7|459.4|461.56|459.26|20
1735178530000|2024-12-26 02:02:10|461.54|459.24|461.68|459.38|461.79|459.49|461.54|459.24|32
1735178540000|2024-12-26 02:02:20|461.74|459.44|461.88|459.58|461.91|459.61|461.65|459.35|26
1735178550000|2024-12-26 02:02:30|461.9|459.6|461.86|459.56|461.9|459.6|461.82|459.52|23
1735178560000|2024-12-26 02:02:40|462.01|459.71|462.72|460.42|462.72|460.42|462.01|459.71|31
1735178570000|2024-12-26 02:02:50|462.77|460.47|462.8|460.5|462.89|460.59|462.56|460.26|33
1735178580000|2024-12-26 02:03:00|462.77|460.47|462.4|460.1|462.78|460.48|462.39|460.09|23
1735178590000|2024-12-26 02:03:10|462.41|460.11|462.74|460.44|462.75|460.45|462.39|460.09|30
1735178600000|2024-12-26 02:03:20|462.78|460.48|462.77|460.47|462.89|460.59|462.61|460.31|27
1735178610000|2024-12-26 02:03:30|462.81|460.51|462.73|460.43|462.81|460.51|462.63|460.33|27
1735178620000|2024-12-26 02:03:40|462.76|460.46|462.45|460.15|462.77|460.47|462.44|460.14|25
1735178630000|2024-12-26 02:03:50|462.42|460.12|462.32|460.02|462.6|460.3|462.3|460|27
1735178640000|2024-12-26 02:04:00|462.31|460.01|462.38|460.08|462.38|460.08|462.19|459.89|26
1735178650000|2024-12-26 02:04:10|462.28|459.98|462.35|460.05|462.37|460.07|462.28|459.98|23
1735178660000|2024-12-26 02:04:20|462.37|460.07|462.31|460.01|462.38|460.08|462.28|459.98|26
1735178670000|2024-12-26 02:04:30|462.4|460.1|462.5|460.2|462.54|460.24|462.34|460.04|23
1735178680000|2024-12-26 02:04:40|462.49|460.19|462.46|460.16|462.55|460.25|462.45|460.15|19
1735178690000|2024-12-26 02:04:50|462.52|460.22|462.76|460.46|462.8|460.5|462.52|460.22|16
1735178700000|2024-12-26 02:05:00|462.64|460.34|462.8|460.5|462.84|460.54|462.64|460.34|30
1735178710000|2024-12-26 02:05:10|462.79|460.49|462.79|460.49|462.83|460.53|462.52|460.22|25
1735178720000|2024-12-26 02:05:20|462.8|460.5|462.77|460.47|462.86|460.56|462.74|460.44|27
1735178730000|2024-12-26 02:05:30|462.78|460.48|462.75|460.45|462.84|460.54|462.74|460.44|28
1735178740000|2024-12-26 02:05:40|462.74|460.44|462.57|460.27|462.74|460.44|462.54|460.24|26
1735178750000|2024-12-26 02:05:50|462.58|460.28|462.69|460.39|462.69|460.39|462.43|460.13|28
1735178760000|2024-12-26 02:06:00|462.7|460.4|462.47|460.17|462.72|460.42|462.45|460.15|33
1735178770000|2024-12-26 02:06:10|462.43|460.13|462.68|460.38|462.81|460.51|462.42|460.12|33
1735178780000|2024-12-26 02:06:20|462.67|460.37|462.76|460.46|462.79|460.49|462.66|460.36|24
1735178790000|2024-12-26 02:06:30|462.77|460.47|462.51|460.21|462.81|460.51|462.51|460.21|28
1735178800000|2024-12-26 02:06:40|462.41|460.11|462.23|459.93|462.41|460.11|462.23|459.93|30
1735178810000|2024-12-26 02:06:50|462.25|459.95|462.53|460.23|462.57|460.27|462.25|459.95|34
1735178820000|2024-12-26 02:07:00|462.7|460.4|462.78|460.48|462.8|460.5|462.59|460.29|25
1735178830000|2024-12-26 02:07:10|462.79|460.49|462.71|460.41|462.8|460.5|462.61|460.31|26
1735178840000|2024-12-26 02:07:20|462.68|460.38|462.55|460.25|462.69|460.39|462.5|460.2|31
1735178850000|2024-12-26 02:07:30|462.56|460.26|462.5|460.2|462.56|460.26|462.47|460.17|31
1735178860000|2024-12-26 02:07:40|462.51|460.21|462.4|460.1|462.56|460.26|462.4|460.1|21
1735178870000|2024-12-26 02:07:50|462.48|460.18|462.64|460.34|462.7|460.4|462.48|460.18|27
1735178880000|2024-12-26 02:08:00|462.73|460.43|462.71|460.41|462.73|460.43|462.64|460.34|17
1735178890000|2024-12-26 02:08:10|462.7|460.4|462.99|460.69|463.05|460.75|462.7|460.4|19
1735178900000|2024-12-26 02:08:20|462.96|460.66|462.84|460.54|462.99|460.69|462.84|460.54|13
1735178910000|2024-12-26 02:08:30|462.82|460.52|462.37|460.07|462.82|460.52|462.33|460.03|18
1735178920000|2024-12-26 02:08:40|462.33|460.03|462.32|460.02|462.43|460.13|462.3|460|24
1735178930000|2024-12-26 02:08:50|462.29|459.99|462.25|459.95|462.39|460.09|462.13|459.83|28
1735178940000|2024-12-26 02:09:00|462.27|459.97|462.19|459.89|462.29|459.99|462.19|459.89|25
1735178950000|2024-12-26 02:09:10|462.13|459.83|462.08|459.78|462.17|459.87|461.91|459.61|29
1735178960000|2024-12-26 02:09:20|462.07|459.77|462|459.7|462.07|459.77|461.76|459.46|18
1735178970000|2024-12-26 02:09:30|461.95|459.65|461.99|459.69|462.07|459.77|461.9|459.6|21
1735178980000|2024-12-26 02:09:40|462.01|459.71|461.9|459.6|462.04|459.74|461.89|459.59|19
1735178990000|2024-12-26 02:09:50|462|459.7|462.26|459.96|462.32|460.02|462|459.7|11
1735179000000|2024-12-26 02:10:00|462.39|460.09|462.37|460.07|462.47|460.17|462.36|460.06|5
1735179010000|2024-12-26 02:10:10|462.47|460.17|462.38|460.08|462.48|460.18|462.38|460.08|8
1735179020000|2024-12-26 02:10:20|462.47|460.17|462.27|459.97|462.47|460.17|462.27|459.97|14
1735179030000|2024-12-26 02:10:30|462.26|459.96|462.41|460.11|462.49|460.19|462.19|459.89|10
1735179040000|2024-12-26 02:10:40|462.49|460.19|462.49|460.19|462.55|460.25|462.42|460.12|11
1735179050000|2024-12-26 02:10:50|462.54|460.24|462.6|460.3|462.63|460.33|462.49|460.19|10
1735179060000|2024-12-26 02:11:00|462.71|460.41|462.55|460.25|462.72|460.42|462.55|460.25|11
1735179070000|2024-12-26 02:11:10|462.69|460.39|462.6|460.3|462.69|460.39|462.55|460.25|8
1735179080000|2024-12-26 02:11:20|462.58|460.28|462.78|460.48|462.84|460.54|462.58|460.28|11
1735179100000|2024-12-26 02:11:40|462.74|460.44|462.62|460.32|462.74|460.44|462.62|460.32|4
1735179120000|2024-12-26 02:12:00|462.78|460.48|462.88|460.58|462.88|460.58|462.78|460.48|4
1735179130000|2024-12-26 02:12:10|462.87|460.57|462.68|460.38|462.87|460.57|462.68|460.38|2
1735179140000|2024-12-26 02:12:20|462.81|460.51|462.79|460.49|462.81|460.51|462.79|460.49|2
1735179150000|2024-12-26 02:12:30|462.87|460.57|463.01|460.71|463.07|460.77|462.87|460.57|4
1735179160000|2024-12-26 02:12:40|463|460.7|463|460.7|463|460.7|463|460.7|1
1735179170000|2024-12-26 02:12:50|462.96|460.66|462.73|460.43|462.96|460.66|462.73|460.43|6
1735179180000|2024-12-26 02:13:00|462.92|460.62|462.89|460.59|462.92|460.62|462.77|460.47|4
1735179190000|2024-12-26 02:13:10|462.86|460.56|462.84|460.54|462.86|460.56|462.84|460.54|3
1735179200000|2024-12-26 02:13:20|463.02|460.72|463.01|460.71|463.02|460.72|463.01|460.71|2
1735179210000|2024-12-26 02:13:30|462.99|460.69|462.96|460.66|462.99|460.69|462.96|460.66|2
1735179250000|2024-12-26 02:14:10|462.86|460.56|462.99|460.69|462.99|460.69|462.79|460.49|3
1735179260000|2024-12-26 02:14:20|462.97|460.67|462.96|460.66|462.97|460.67|462.96|460.66|2
1735179270000|2024-12-26 02:14:30|463.17|460.87|463.07|460.77|463.17|460.87|463.07|460.77|2
1735179290000|2024-12-26 02:14:50|463.24|460.94|463.28|460.98|463.28|460.98|463.24|460.94|2
1735179300000|2024-12-26 02:15:00|463.45|461.15|463.48|461.18|463.48|461.18|463.45|461.15|2
1735179310000|2024-12-26 02:15:10|463.47|461.17|463.32|461.02|463.47|461.17|463.32|461.02|2
1735179340000|2024-12-26 02:15:40|463.26|460.96|462.98|460.68|463.26|460.96|462.98|460.68|11
1735179350000|2024-12-26 02:15:50|462.93|460.63|463.13|460.83|463.13|460.83|462.86|460.56|5
1735179360000|2024-12-26 02:16:00|463.29|460.99|463.33|461.03|463.33|461.03|463.29|460.99|2
1735179370000|2024-12-26 02:16:10|463.56|461.26|463.64|461.34|463.64|461.34|463.56|461.26|2
1735179390000|2024-12-26 02:16:30|463.89|461.59|463.91|461.61|463.91|461.61|463.89|461.59|2
1735179400000|2024-12-26 02:16:40|464.03|461.73|464.2|461.9|464.2|461.9|464.03|461.73|2
1735179410000|2024-12-26 02:16:50|464.16|461.86|464.13|461.83|464.16|461.86|464.13|461.83|2
1735179420000|2024-12-26 02:17:00|464.1|461.8|464.07|461.77|464.1|461.8|464.07|461.77|3
1735179430000|2024-12-26 02:17:10|464.06|461.76|464.3|462|464.3|462|463.94|461.64|6
1735179440000|2024-12-26 02:17:20|464.29|461.99|464.38|462.08|464.38|462.08|464.25|461.95|16
1735179450000|2024-12-26 02:17:30|464.39|462.09|464.3|462|464.47|462.17|464.3|462|16
1735179460000|2024-12-26 02:17:40|464.29|461.99|464.33|462.03|464.33|462.03|464.09|461.79|23
1735179470000|2024-12-26 02:17:50|464.34|462.04|464.53|462.23|464.53|462.23|464.34|462.04|11
1735179480000|2024-12-26 02:18:00|464.51|462.21|464.54|462.24|464.56|462.26|464.49|462.19|15
1735179490000|2024-12-26 02:18:10|464.56|462.26|464.58|462.28|464.69|462.39|464.56|462.26|9
1735179500000|2024-12-26 02:18:20|464.56|462.26|464.36|462.06|464.56|462.26|464.36|462.06|17
1735179510000|2024-12-26 02:18:30|464.32|462.02|464.36|462.06|464.36|462.06|464.19|461.89|14
1735179520000|2024-12-26 02:18:40|464.38|462.08|464.4|462.1|464.53|462.23|464.37|462.07|14
1735179530000|2024-12-26 02:18:50|464.41|462.11|464.62|462.32|464.62|462.32|464.41|462.11|18
1735179540000|2024-12-26 02:19:00|464.6|462.3|464.59|462.29|464.61|462.31|464.59|462.29|3
1735179550000|2024-12-26 02:19:10|464.61|462.31|464.79|462.49|464.79|462.49|464.61|462.31|11
1735179560000|2024-12-26 02:19:20|464.78|462.48|464.89|462.59|464.93|462.63|464.78|462.48|13
1735179570000|2024-12-26 02:19:30|464.88|462.58|464.73|462.43|464.88|462.58|464.73|462.43|10
1735179580000|2024-12-26 02:19:40|464.71|462.41|464.67|462.37|464.71|462.41|464.65|462.35|9
1735179590000|2024-12-26 02:19:50|464.68|462.38|464.92|462.62|464.95|462.65|464.68|462.38|16
1735179600000|2024-12-26 02:20:00|464.91|462.61|465.15|462.85|465.15|462.85|464.91|462.61|15
1735179610000|2024-12-26 02:20:10|465.19|462.89|465.14|462.84|465.2|462.9|465.14|462.84|13
1735179620000|2024-12-26 02:20:20|465.12|462.82|464.88|462.58|465.12|462.82|464.88|462.58|13
1735179630000|2024-12-26 02:20:30|464.87|462.57|464.87|462.57|464.9|462.6|464.81|462.51|17
1735179640000|2024-12-26 02:20:40|464.88|462.58|465.03|462.73|465.03|462.73|464.88|462.58|12
1735179650000|2024-12-26 02:20:50|465.13|462.83|465.08|462.78|465.2|462.9|465.08|462.78|19
1735179660000|2024-12-26 02:21:00|465.07|462.77|465.11|462.81|465.12|462.82|465.01|462.71|20
1735179670000|2024-12-26 02:21:10|465.12|462.82|465.01|462.71|465.26|462.96|465|462.7|20
1735179680000|2024-12-26 02:21:20|465|462.7|465.04|462.74|465.04|462.74|464.95|462.65|20
1735179690000|2024-12-26 02:21:30|465.03|462.73|464.93|462.63|465.03|462.73|464.92|462.62|13
1735179700000|2024-12-26 02:21:40|464.92|462.62|464.89|462.59|464.92|462.62|464.85|462.55|17
1735179710000|2024-12-26 02:21:50|464.88|462.58|464.85|462.55|464.89|462.59|464.85|462.55|11
1735179720000|2024-12-26 02:22:00|464.83|462.53|465.09|462.79|465.09|462.79|464.77|462.47|20
1735179730000|2024-12-26 02:22:10|465.1|462.8|465.47|463.17|465.47|463.17|465.1|462.8|12
1735179740000|2024-12-26 02:22:20|465.46|463.16|465.51|463.21|465.51|463.21|465.37|463.07|14
1735179750000|2024-12-26 02:22:30|465.54|463.24|465.5|463.2|465.56|463.26|465.47|463.17|12
1735179760000|2024-12-26 02:22:40|465.51|463.21|465.25|462.95|465.51|463.21|465.25|462.95|19
1735179770000|2024-12-26 02:22:50|465.26|462.96|465.07|462.77|465.27|462.97|465.02|462.72|17
1735179780000|2024-12-26 02:23:00|465.08|462.78|465.2|462.9|465.21|462.91|465.04|462.74|14
1735179790000|2024-12-26 02:23:10|465.21|462.91|465.26|462.96|465.27|462.97|465.15|462.85|16
1735179800000|2024-12-26 02:23:20|465.27|462.97|465.14|462.84|465.29|462.99|465.14|462.84|13
1735179810000|2024-12-26 02:23:30|465.15|462.85|465.37|463.07|465.37|463.07|465.14|462.84|13
1735179820000|2024-12-26 02:23:40|465.36|463.06|465.3|463|465.42|463.12|465.3|463|18
1735179830000|2024-12-26 02:23:50|465.29|462.99|465.17|462.87|465.29|462.99|465.16|462.86|5
1735179840000|2024-12-26 02:24:00|465.16|462.86|465.17|462.87|465.17|462.87|465.13|462.83|9
1735179850000|2024-12-26 02:24:10|465.16|462.86|465.2|462.9|465.2|462.9|465.12|462.82|9
1735179860000|2024-12-26 02:24:20|465.21|462.91|465.06|462.76|465.21|462.91|465.06|462.76|7
1735179870000|2024-12-26 02:24:30|465.05|462.75|464.99|462.69|465.05|462.75|464.96|462.66|8
1735179880000|2024-12-26 02:24:40|465|462.7|465.32|463.02|465.32|463.02|464.96|462.66|15
1735179890000|2024-12-26 02:24:50|465.33|463.03|465.24|462.94|465.33|463.03|465.24|462.94|9
1735179900000|2024-12-26 02:25:00|465.23|462.93|465.33|463.03|465.34|463.04|465.22|462.92|11
1735179910000|2024-12-26 02:25:10|465.29|462.99|465.31|463.01|465.31|463.01|465.27|462.97|7
1735179920000|2024-12-26 02:25:20|465.3|463|465.34|463.04|465.35|463.05|465.28|462.98|10
1735179930000|2024-12-26 02:25:30|465.35|463.05|465.25|462.95|465.35|463.05|465.25|462.95|15
1735179940000|2024-12-26 02:25:40|465.23|462.93|465.14|462.84|465.24|462.94|465.13|462.83|7
1735179950000|2024-12-26 02:25:50|465.13|462.83|465.08|462.78|465.16|462.86|465.06|462.76|13
1735179960000|2024-12-26 02:26:00|465.07|462.77|464.95|462.65|465.07|462.77|464.95|462.65|19
1735179970000|2024-12-26 02:26:10|464.9|462.6|465.13|462.83|465.18|462.88|464.9|462.6|19
1735179980000|2024-12-26 02:26:20|465.1|462.8|464.8|462.5|465.1|462.8|464.65|462.35|19
1735179990000|2024-12-26 02:26:30|464.79|462.49|464.85|462.55|464.87|462.57|464.73|462.43|15
1735180000000|2024-12-26 02:26:40|464.86|462.56|464.94|462.64|464.94|462.64|464.85|462.55|13
1735180010000|2024-12-26 02:26:50|464.95|462.65|464.93|462.63|464.95|462.65|464.92|462.62|12
1735180020000|2024-12-26 02:27:00|464.92|462.62|464.92|462.62|464.94|462.64|464.82|462.52|19
1735180030000|2024-12-26 02:27:10|464.93|462.63|464.8|462.5|464.93|462.63|464.74|462.44|16
1735180040000|2024-12-26 02:27:20|464.82|462.52|464.93|462.63|464.93|462.63|464.82|462.52|8
1735180050000|2024-12-26 02:27:30|464.94|462.64|464.98|462.68|464.99|462.69|464.93|462.63|11
1735180060000|2024-12-26 02:27:40|464.97|462.67|464.93|462.63|465.07|462.77|464.91|462.61|18
1735180070000|2024-12-26 02:27:50|464.94|462.64|464.95|462.65|464.95|462.65|464.84|462.54|16
1735180080000|2024-12-26 02:28:00|464.96|462.66|464.8|462.5|464.96|462.66|464.8|462.5|12
1735180090000|2024-12-26 02:28:10|464.81|462.51|464.85|462.55|464.86|462.56|464.76|462.46|10
1735180100000|2024-12-26 02:28:20|465.02|462.72|465.07|462.77|465.08|462.78|465.02|462.72|8
1735180110000|2024-12-26 02:28:30|465.06|462.76|464.99|462.69|465.06|462.76|464.94|462.64|11
1735180120000|2024-12-26 02:28:40|465|462.7|464.96|462.66|465|462.7|464.95|462.65|11
1735180130000|2024-12-26 02:28:50|464.95|462.65|464.71|462.41|464.95|462.65|464.71|462.41|8
1735180140000|2024-12-26 02:29:00|464.69|462.39|464.55|462.25|464.69|462.39|464.54|462.24|21
1735180150000|2024-12-26 02:29:10|464.56|462.26|464.79|462.49|464.8|462.5|464.56|462.26|11
1735180160000|2024-12-26 02:29:20|464.8|462.5|464.83|462.53|464.94|462.64|464.66|462.36|14
1735180170000|2024-12-26 02:29:30|464.8|462.5|464.5|462.2|464.81|462.51|464.5|462.2|16
1735180180000|2024-12-26 02:29:40|464.49|462.19|464.45|462.15|464.49|462.19|464.42|462.12|13
1735180190000|2024-12-26 02:29:50|464.46|462.16|464.45|462.15|464.46|462.16|464.45|462.15|6
1735180200000|2024-12-26 02:30:00|464.43|462.13|464.41|462.11|464.44|462.14|464.3|462|12
1735180210000|2024-12-26 02:30:10|464.42|462.12|464.42|462.12|464.45|462.15|464.42|462.12|7
1735180220000|2024-12-26 02:30:20|464.41|462.11|464.63|462.33|464.67|462.37|464.39|462.09|12
1735180230000|2024-12-26 02:30:30|464.61|462.31|464.67|462.37|464.68|462.38|464.61|462.31|6
1735180240000|2024-12-26 02:30:40|464.7|462.4|464.73|462.43|464.79|462.49|464.7|462.4|16
1735180250000|2024-12-26 02:30:50|464.68|462.38|464.96|462.66|464.98|462.68|464.62|462.32|19
1735180260000|2024-12-26 02:31:00|464.94|462.64|464.91|462.61|464.94|462.64|464.86|462.56|4
1735180270000|2024-12-26 02:31:10|464.92|462.62|464.94|462.64|464.94|462.64|464.92|462.62|2
1735180280000|2024-12-26 02:31:20|464.95|462.65|464.72|462.42|464.97|462.67|464.72|462.42|11
1735180290000|2024-12-26 02:31:30|464.71|462.41|464.53|462.23|464.71|462.41|464.53|462.23|12
1735180300000|2024-12-26 02:31:40|464.55|462.25|464.68|462.38|464.7|462.4|464.53|462.23|11
1735180310000|2024-12-26 02:31:50|464.69|462.39|464.52|462.22|464.69|462.39|464.46|462.16|13
1735180320000|2024-12-26 02:32:00|464.51|462.21|464.52|462.22|464.52|462.22|464.51|462.21|4
1735180330000|2024-12-26 02:32:10|464.53|462.23|464.7|462.4|464.7|462.4|464.53|462.23|12
1735180340000|2024-12-26 02:32:20|464.71|462.41|464.73|462.43|464.73|462.43|464.71|462.41|2
1735180350000|2024-12-26 02:32:30|464.86|462.56|464.86|462.56|464.92|462.62|464.86|462.56|6
1735180360000|2024-12-26 02:32:40|464.82|462.52|464.84|462.54|464.84|462.54|464.79|462.49|6
1735180370000|2024-12-26 02:32:50|464.86|462.56|464.65|462.35|464.86|462.56|464.65|462.35|12
1735180380000|2024-12-26 02:33:00|464.64|462.34|464.55|462.25|464.64|462.34|464.55|462.25|10
1735180390000|2024-12-26 02:33:10|464.56|462.26|464.68|462.38|464.68|462.38|464.55|462.25|9
1735180400000|2024-12-26 02:33:20|464.74|462.44|464.74|462.44|464.75|462.45|464.71|462.41|10
1735180410000|2024-12-26 02:33:30|464.75|462.45|464.84|462.54|464.85|462.55|464.75|462.45|8
1735180420000|2024-12-26 02:33:40|464.83|462.53|464.67|462.37|464.83|462.53|464.66|462.36|7
1735180430000|2024-12-26 02:33:50|464.66|462.36|464.45|462.15|464.66|462.36|464.44|462.14|15
1735180440000|2024-12-26 02:34:00|464.46|462.16|464.2|461.9|464.52|462.22|464.2|461.9|17
1735180450000|2024-12-26 02:34:10|464.21|461.91|464.61|462.31|464.65|462.35|464.21|461.91|24
1735180460000|2024-12-26 02:34:20|464.59|462.29|464.72|462.42|464.84|462.54|464.59|462.29|12
1735180480000|2024-12-26 02:34:40|464.7|462.4|464.47|462.17|464.7|462.4|464.47|462.17|12
1735180490000|2024-12-26 02:34:50|464.44|462.14|464.4|462.1|464.44|462.14|464.4|462.1|11
1735180500000|2024-12-26 02:35:00|464.41|462.11|464.26|461.96|464.41|462.11|464.26|461.96|8
1735180510000|2024-12-26 02:35:10|464.25|461.95|464.07|461.77|464.25|461.95|464.07|461.77|14
1735180520000|2024-12-26 02:35:20|464.06|461.76|463.98|461.68|464.07|461.77|463.98|461.68|15
1735180530000|2024-12-26 02:35:30|463.99|461.69|463.8|461.5|463.99|461.69|463.76|461.46|15
1735180540000|2024-12-26 02:35:40|463.9|461.6|463.75|461.45|463.9|461.6|463.75|461.45|16
1735180550000|2024-12-26 02:35:50|463.74|461.44|463.85|461.55|463.85|461.55|463.69|461.39|13
1735180560000|2024-12-26 02:36:00|463.86|461.56|463.84|461.54|463.88|461.58|463.8|461.5|13
1735180570000|2024-12-26 02:36:10|463.85|461.55|463.8|461.5|463.85|461.55|463.77|461.47|9
1735180580000|2024-12-26 02:36:20|463.85|461.55|463.73|461.43|463.9|461.6|463.68|461.38|19
1735180590000|2024-12-26 02:36:30|463.72|461.42|463.54|461.24|463.75|461.45|463.54|461.24|17
1735180600000|2024-12-26 02:36:40|463.55|461.25|463.6|461.3|463.61|461.31|463.53|461.23|15
1735180610000|2024-12-26 02:36:50|463.58|461.28|463.47|461.17|463.58|461.28|463.46|461.16|17
1735180620000|2024-12-26 02:37:00|463.46|461.16|463.46|461.16|463.5|461.2|463.44|461.14|14
1735180630000|2024-12-26 02:37:10|463.39|461.09|463.4|461.1|463.43|461.13|463.31|461.01|13
1735180640000|2024-12-26 02:37:20|463.42|461.12|463.59|461.29|463.62|461.32|463.42|461.12|12
1735180650000|2024-12-26 02:37:30|463.57|461.27|463.4|461.1|463.57|461.27|463.37|461.07|15
1735180660000|2024-12-26 02:37:40|463.41|461.11|463.14|460.84|463.44|461.14|463.13|460.83|23
1735180670000|2024-12-26 02:37:50|463.13|460.83|463.11|460.81|463.19|460.89|463.09|460.79|19
1735180680000|2024-12-26 02:38:00|463.12|460.82|463.13|460.83|463.15|460.85|463.1|460.8|12
1735180690000|2024-12-26 02:38:10|463.11|460.81|463.12|460.82|463.14|460.84|463.11|460.81|12
1735180700000|2024-12-26 02:38:20|463.13|460.83|463.24|460.94|463.25|460.95|463.13|460.83|15
1735180710000|2024-12-26 02:38:30|463.25|460.95|463.46|461.16|463.55|461.25|463.25|460.95|15
1735180720000|2024-12-26 02:38:40|463.42|461.12|463.3|461|463.42|461.12|463.3|461|7
1735180730000|2024-12-26 02:38:50|463.29|460.99|463.15|460.85|463.29|460.99|463.1|460.8|13
1735180740000|2024-12-26 02:39:00|463.16|460.86|463.19|460.89|463.19|460.89|463.16|460.86|5
1735180750000|2024-12-26 02:39:10|463.14|460.84|463.36|461.06|463.36|461.06|463.14|460.84|14
1735180760000|2024-12-26 02:39:20|463.33|461.03|463.69|461.39|463.69|461.39|463.33|461.03|16
1735180770000|2024-12-26 02:39:30|463.71|461.41|463.89|461.59|463.93|461.63|463.69|461.39|13
1735180780000|2024-12-26 02:39:40|463.88|461.58|463.7|461.4|463.88|461.58|463.68|461.38|9
1735180790000|2024-12-26 02:39:50|463.71|461.41|463.66|461.36|463.71|461.41|463.66|461.36|6
1735180800000|2024-12-26 02:40:00|463.67|461.37|463.83|461.53|463.83|461.53|463.66|461.36|17
1735180810000|2024-12-26 02:40:10|463.93|461.63|463.75|461.45|463.93|461.63|463.75|461.45|16
1735180820000|2024-12-26 02:40:20|463.76|461.46|463.73|461.43|463.76|461.46|463.68|461.38|13
1735180830000|2024-12-26 02:40:30|463.74|461.44|463.95|461.65|463.97|461.67|463.73|461.43|12
1735180840000|2024-12-26 02:40:40|463.96|461.66|463.96|461.66|463.96|461.66|463.96|461.66|1
1735180850000|2024-12-26 02:40:50|463.95|461.65|463.76|461.46|463.95|461.65|463.76|461.46|12
1735180860000|2024-12-26 02:41:00|463.81|461.51|463.77|461.47|463.85|461.55|463.77|461.47|9
1735180870000|2024-12-26 02:41:10|463.78|461.48|463.59|461.29|463.78|461.48|463.59|461.29|13
1735180880000|2024-12-26 02:41:20|463.6|461.3|463.56|461.26|463.6|461.3|463.47|461.17|12
1735180890000|2024-12-26 02:41:30|463.57|461.27|463.44|461.14|463.58|461.28|463.44|461.14|11
1735180900000|2024-12-26 02:41:40|463.42|461.12|463.44|461.14|463.45|461.15|463.42|461.12|13
1735180910000|2024-12-26 02:41:50|463.46|461.16|463.49|461.19|463.55|461.25|463.46|461.16|13
1735180920000|2024-12-26 02:42:00|463.5|461.2|463.6|461.3|463.6|461.3|463.47|461.17|9
1735180930000|2024-12-26 02:42:10|463.61|461.31|463.46|461.16|463.61|461.31|463.37|461.07|13
1735180940000|2024-12-26 02:42:20|463.48|461.18|463.54|461.24|463.57|461.27|463.48|461.18|9
1735180950000|2024-12-26 02:42:30|463.55|461.25|463.62|461.32|463.62|461.32|463.55|461.25|13
1735180960000|2024-12-26 02:42:40|463.58|461.28|463.56|461.26|463.58|461.28|463.55|461.25|11
1735180970000|2024-12-26 02:42:50|463.51|461.21|463.53|461.23|463.53|461.23|463.47|461.17|10
1735180980000|2024-12-26 02:43:00|463.5|461.2|463.77|461.47|463.77|461.47|463.5|461.2|14
1735180990000|2024-12-26 02:43:10|463.79|461.49|463.77|461.47|463.85|461.55|463.73|461.43|16
1735181000000|2024-12-26 02:43:20|463.79|461.49|463.7|461.4|463.81|461.51|463.7|461.4|6
1735181010000|2024-12-26 02:43:30|463.71|461.41|463.69|461.39|463.71|461.41|463.67|461.37|9
1735181020000|2024-12-26 02:43:40|463.7|461.4|463.66|461.36|463.72|461.42|463.66|461.36|10
1735181030000|2024-12-26 02:43:50|463.64|461.34|463.62|461.32|463.64|461.34|463.5|461.2|12
1735181040000|2024-12-26 02:44:00|463.71|461.41|463.57|461.27|463.74|461.44|463.56|461.26|20
1735181050000|2024-12-26 02:44:10|463.56|461.26|463.69|461.39|463.7|461.4|463.56|461.26|12
1735181060000|2024-12-26 02:44:20|463.68|461.38|463.52|461.22|463.68|461.38|463.52|461.22|13
1735181070000|2024-12-26 02:44:30|463.54|461.24|463.62|461.32|463.65|461.35|463.53|461.23|11
1735181080000|2024-12-26 02:44:40|463.64|461.34|463.54|461.24|463.64|461.34|463.54|461.24|9
1735181090000|2024-12-26 02:44:50|463.55|461.25|463.46|461.16|463.55|461.25|463.46|461.16|12
1735181100000|2024-12-26 02:45:00|463.47|461.17|463.22|460.92|463.47|461.17|463.22|460.92|20
1735181110000|2024-12-26 02:45:10|463.2|460.9|463.25|460.95|463.26|460.96|463.17|460.87|16
1735181120000|2024-12-26 02:45:20|463.24|460.94|462.82|460.52|463.24|460.94|462.81|460.51|25
1735181130000|2024-12-26 02:45:30|462.77|460.47|462.68|460.38|462.79|460.49|462.66|460.36|26
1735181140000|2024-12-26 02:45:40|462.66|460.36|462.43|460.13|462.69|460.39|462.42|460.12|30
1735181150000|2024-12-26 02:45:50|462.45|460.15|462.4|460.1|462.49|460.19|462.4|460.1|23
1735181160000|2024-12-26 02:46:00|462.41|460.11|462.13|459.83|462.41|460.11|461.99|459.69|17
1735181170000|2024-12-26 02:46:10|462.15|459.85|462.06|459.76|462.15|459.85|462.05|459.75|20
1735181180000|2024-12-26 02:46:20|462.08|459.78|462.04|459.74|462.1|459.8|462.03|459.73|27
1735181190000|2024-12-26 02:46:30|462.05|459.75|462|459.7|462.13|459.83|462|459.7|16
1735181200000|2024-12-26 02:46:40|461.95|459.65|461.82|459.52|461.97|459.67|461.82|459.52|15
1735181210000|2024-12-26 02:46:50|461.8|459.5|461.66|459.36|461.8|459.5|461.61|459.31|27
1735181220000|2024-12-26 02:47:00|461.68|459.38|461.81|459.51|461.83|459.53|461.6|459.3|29
1735181230000|2024-12-26 02:47:10|461.8|459.5|461.64|459.34|461.8|459.5|461.58|459.28|25
1735181240000|2024-12-26 02:47:20|461.61|459.31|461.63|459.33|461.7|459.4|461.58|459.28|22
1735181250000|2024-12-26 02:47:30|461.65|459.35|461.62|459.32|461.74|459.44|461.59|459.29|20
1735181260000|2024-12-26 02:47:40|461.61|459.31|461.71|459.41|461.71|459.41|461.56|459.26|17
1735181270000|2024-12-26 02:47:50|461.72|459.42|461.63|459.33|461.72|459.42|461.62|459.32|17
1735181280000|2024-12-26 02:48:00|461.61|459.31|461.46|459.16|461.65|459.35|461.44|459.14|21
1735181290000|2024-12-26 02:48:10|461.44|459.14|461.34|459.04|461.46|459.16|461.34|459.04|23
1735181300000|2024-12-26 02:48:20|461.35|459.05|461.47|459.17|461.47|459.17|461.3|459|13
1735181310000|2024-12-26 02:48:30|461.48|459.18|461.31|459.01|461.55|459.25|461.3|459|18
1735181320000|2024-12-26 02:48:40|461.32|459.02|461.36|459.06|461.36|459.06|461.28|458.98|14
1735181330000|2024-12-26 02:48:50|461.35|459.05|461.23|458.93|461.37|459.07|461.22|458.92|15
1735181340000|2024-12-26 02:49:00|461.22|458.92|461.27|458.97|461.27|458.97|461.17|458.87|17
1735181350000|2024-12-26 02:49:10|461.28|458.98|461.28|458.98|461.36|459.06|461.25|458.95|16
1735181360000|2024-12-26 02:49:20|461.25|458.95|461.24|458.94|461.26|458.96|461.22|458.92|13
1735181370000|2024-12-26 02:49:30|461.26|458.96|461.24|458.94|461.55|459.25|461.24|458.94|26
1735181380000|2024-12-26 02:49:40|461.23|458.93|461.22|458.92|461.25|458.95|461.15|458.85|21
1735181390000|2024-12-26 02:49:50|461.23|458.93|461.15|458.85|461.23|458.93|461.07|458.77|18
1735181400000|2024-12-26 02:50:00|461.16|458.86|461.21|458.91|461.27|458.97|461.11|458.81|30
1735181410000|2024-12-26 02:50:10|461.2|458.9|461.01|458.71|461.2|458.9|460.97|458.67|20
1735181420000|2024-12-26 02:50:20|461|458.7|460.7|458.4|461|458.7|460.67|458.37|24
1735181430000|2024-12-26 02:50:30|460.71|458.41|460.63|458.33|460.71|458.41|460.55|458.25|19
1735181440000|2024-12-26 02:50:40|460.64|458.34|460.92|458.62|460.92|458.62|460.57|458.27|13
1735181450000|2024-12-26 02:50:50|461.02|458.72|461.02|458.72|461.02|458.72|460.93|458.63|13
1735181460000|2024-12-26 02:51:00|461.03|458.73|461.76|459.46|461.76|459.46|461.03|458.73|25
1735181470000|2024-12-26 02:51:10|461.71|459.41|461.85|459.55|461.86|459.56|461.64|459.34|14
1735181480000|2024-12-26 02:51:20|461.86|459.56|461.83|459.53|461.87|459.57|461.81|459.51|9
1735181490000|2024-12-26 02:51:30|461.76|459.46|461.56|459.26|461.78|459.48|461.52|459.22|19
1735181500000|2024-12-26 02:51:40|461.57|459.27|461.81|459.51|461.83|459.53|461.52|459.22|24
1735181510000|2024-12-26 02:51:50|461.82|459.52|461.59|459.29|461.84|459.54|461.56|459.26|9
1735181520000|2024-12-26 02:52:00|461.56|459.26|461.41|459.11|461.57|459.27|461.4|459.1|16
1735181530000|2024-12-26 02:52:10|461.4|459.1|461.34|459.04|461.45|459.15|461.28|458.98|11
1735181540000|2024-12-26 02:52:20|461.28|458.98|461.23|458.93|461.29|458.99|461.23|458.93|16
1735181550000|2024-12-26 02:52:30|461.22|458.92|461.07|458.77|461.25|458.95|460.99|458.69|17
1735181560000|2024-12-26 02:52:40|461.08|458.78|460.91|458.61|461.24|458.94|460.91|458.61|23
1735181570000|2024-12-26 02:52:50|460.92|458.62|460.85|458.55|460.94|458.64|460.84|458.54|13
1735181580000|2024-12-26 02:53:00|460.94|458.64|460.78|458.48|460.94|458.64|460.78|458.48|11
1735181590000|2024-12-26 02:53:10|460.76|458.46|460.7|458.4|460.77|458.47|460.7|458.4|11
1735181600000|2024-12-26 02:53:20|460.72|458.42|460.49|458.19|460.72|458.42|460.47|458.17|9
1735181610000|2024-12-26 02:53:30|460.5|458.2|460.44|458.14|460.5|458.2|460.44|458.14|6
1735181620000|2024-12-26 02:53:40|460.39|458.09|460.44|458.14|460.47|458.17|460.39|458.09|4
1735181640000|2024-12-26 02:54:00|460.43|458.13|460.68|458.38|460.69|458.39|460.43|458.13|11
1735181650000|2024-12-26 02:54:10|460.67|458.37|460.9|458.6|460.9|458.6|460.67|458.37|17
1735181660000|2024-12-26 02:54:20|460.91|458.61|460.67|458.37|460.91|458.61|460.67|458.37|14
1735181670000|2024-12-26 02:54:30|460.66|458.36|460.72|458.42|460.75|458.45|460.59|458.29|14
1735181680000|2024-12-26 02:54:40|460.7|458.4|460.6|458.3|460.7|458.4|460.57|458.27|12
1735181690000|2024-12-26 02:54:50|460.57|458.27|460.45|458.15|460.58|458.28|460.43|458.13|7
1735181700000|2024-12-26 02:55:00|460.48|458.18|460.38|458.08|460.48|458.18|460.38|458.08|7
1735181730000|2024-12-26 02:55:30|460.01|457.71|460.14|457.84|460.14|457.84|460|457.7|5
1735181740000|2024-12-26 02:55:40|460.39|458.09|460.42|458.12|460.52|458.22|460.39|458.09|10
1735181750000|2024-12-26 02:55:50|460.4|458.1|460.33|458.03|460.4|458.1|460.33|458.03|12
1735181760000|2024-12-26 02:56:00|460.3|458|460.73|458.43|460.82|458.52|460.3|458|23
1735181770000|2024-12-26 02:56:10|460.57|458.27|460.32|458.02|460.58|458.28|460.32|458.02|13
1735181780000|2024-12-26 02:56:20|460.35|458.05|460.41|458.11|460.42|458.12|460.32|458.02|13
1735181790000|2024-12-26 02:56:30|460.42|458.12|460.6|458.3|460.7|458.4|460.42|458.12|11
1735181800000|2024-12-26 02:56:40|460.59|458.29|460.5|458.2|460.59|458.29|460.43|458.13|12
1735181810000|2024-12-26 02:56:50|460.47|458.17|460.29|457.99|460.51|458.21|460.28|457.98|13
1735181820000|2024-12-26 02:57:00|460.28|457.98|460.28|457.98|460.31|458.01|460.23|457.93|10
1735181830000|2024-12-26 02:57:10|460.27|457.97|460.27|457.97|460.42|458.12|460.14|457.84|21
1735181840000|2024-12-26 02:57:20|460.35|458.05|460.24|457.94|460.38|458.08|460.24|457.94|15
1735181850000|2024-12-26 02:57:30|460.25|457.95|460.09|457.79|460.26|457.96|460.06|457.76|19
1735181860000|2024-12-26 02:57:40|460.1|457.8|460.09|457.79|460.13|457.83|460.07|457.77|13
1735181870000|2024-12-26 02:57:50|460.12|457.82|460.17|457.87|460.21|457.91|460.02|457.72|15
1735181880000|2024-12-26 02:58:00|460.22|457.92|460.2|457.9|460.22|457.92|460.14|457.84|8
1735181890000|2024-12-26 02:58:10|460.21|457.91|460.27|457.97|460.42|458.12|460.18|457.88|17
1735181900000|2024-12-26 02:58:20|460.25|457.95|460.3|458|460.3|458|460.24|457.94|7
1735181910000|2024-12-26 02:58:30|460.33|458.03|460.24|457.94|460.33|458.03|460.23|457.93|4
1735181920000|2024-12-26 02:58:40|460.23|457.93|460.21|457.91|460.24|457.94|460.21|457.91|4
1735181930000|2024-12-26 02:58:50|460.15|457.85|460.06|457.76|460.15|457.85|460.06|457.76|4
1735181940000|2024-12-26 02:59:00|460.03|457.73|459.9|457.6|460.03|457.73|459.82|457.52|11
1735181950000|2024-12-26 02:59:10|459.89|457.59|460.05|457.75|460.12|457.82|459.88|457.58|15
1735181960000|2024-12-26 02:59:20|460.03|457.73|459.99|457.69|460.04|457.74|459.93|457.63|18
1735181970000|2024-12-26 02:59:30|459.98|457.68|459.98|457.68|460.02|457.72|459.94|457.64|15
1735181980000|2024-12-26 02:59:40|459.96|457.66|460.19|457.89|460.19|457.89|459.85|457.55|13
1735181990000|2024-12-26 02:59:50|460.22|457.92|460.1|457.8|460.22|457.92|460.1|457.8|6
1735182000000|2024-12-26 03:00:00|460.12|457.82|460.46|458.16|460.47|458.17|460.1|457.8|27
1735182010000|2024-12-26 03:00:10|460.45|458.15|460.66|458.36|460.66|458.36|460.45|458.15|23
1735182020000|2024-12-26 03:00:20|460.68|458.38|460.81|458.51|460.84|458.54|460.68|458.38|21
1735182030000|2024-12-26 03:00:30|460.84|458.54|461.13|458.83|461.13|458.83|460.84|458.54|13
1735182040000|2024-12-26 03:00:40|461.14|458.84|461.32|459.02|461.32|459.02|461.06|458.76|14
1735182050000|2024-12-26 03:00:50|461.31|459.01|461.29|458.99|461.33|459.03|461.28|458.98|12
1735182060000|2024-12-26 03:01:00|461.31|459.01|461|458.7|461.31|459.01|461|458.7|10
1735182070000|2024-12-26 03:01:10|460.97|458.67|461|458.7|461|458.7|460.89|458.59|13
1735182080000|2024-12-26 03:01:20|460.96|458.66|460.6|458.3|460.96|458.66|460.6|458.3|19
1735182090000|2024-12-26 03:01:30|460.59|458.29|460.3|458|460.59|458.29|460.29|457.99|16
1735182100000|2024-12-26 03:01:40|460.33|458.03|460.53|458.23|460.53|458.23|460.33|458.03|8
1735182110000|2024-12-26 03:01:50|460.45|458.15|460.38|458.08|460.49|458.19|460.37|458.07|7
1735182120000|2024-12-26 03:02:00|460.49|458.19|460.36|458.06|460.49|458.19|460.05|457.75|19
1735182130000|2024-12-26 03:02:10|460.28|457.98|460.61|458.31|460.61|458.31|460.28|457.98|11
1735182140000|2024-12-26 03:02:20|460.72|458.42|460.69|458.39|460.76|458.46|460.65|458.35|9
1735182150000|2024-12-26 03:02:30|460.7|458.4|460.37|458.07|460.7|458.4|460.27|457.97|21
1735182160000|2024-12-26 03:02:40|460.39|458.09|460.17|457.87|460.39|458.09|460.16|457.86|17
1735182170000|2024-12-26 03:02:50|460.18|457.88|460.1|457.8|460.18|457.88|460.08|457.78|11
1735182180000|2024-12-26 03:03:00|460.09|457.79|460.07|457.77|460.13|457.83|460|457.7|19
1735182190000|2024-12-26 03:03:10|460.08|457.78|460.14|457.84|460.18|457.88|460.05|457.75|16
1735182200000|2024-12-26 03:03:20|460.08|457.78|459.82|457.52|460.09|457.79|459.82|457.52|12
1735182210000|2024-12-26 03:03:30|459.8|457.5|459.78|457.48|459.84|457.54|459.78|457.48|9
1735182240000|2024-12-26 03:04:00|459.38|457.08|459.38|457.08|459.39|457.09|459.07|456.77|24
1735182250000|2024-12-26 03:04:10|459.36|457.06|459.31|457.01|459.47|457.17|459.29|456.99|19
1735182260000|2024-12-26 03:04:20|459.3|457|459.46|457.16|459.46|457.16|459.3|457|12
1735182270000|2024-12-26 03:04:30|459.54|457.24|459.84|457.54|459.86|457.56|459.54|457.24|19
1735182280000|2024-12-26 03:04:40|459.87|457.57|459.65|457.35|459.91|457.61|459.64|457.34|15
1735182290000|2024-12-26 03:04:50|459.62|457.32|459.39|457.09|459.62|457.32|459.39|457.09|11
1735182300000|2024-12-26 03:05:00|459.42|457.12|459.61|457.31|459.87|457.57|459.42|457.12|19
1735182310000|2024-12-26 03:05:10|459.6|457.3|459.37|457.07|459.6|457.3|459.29|456.99|16
1735182320000|2024-12-26 03:05:20|459.39|457.09|459.34|457.04|459.55|457.25|459.29|456.99|20
1735182330000|2024-12-26 03:05:30|459.18|456.88|459.24|456.94|459.35|457.05|459.18|456.88|11
1735182340000|2024-12-26 03:05:40|459.21|456.91|459.3|457|459.3|457|459.15|456.85|11
1735182350000|2024-12-26 03:05:50|459.2|456.9|459.45|457.15|459.45|457.15|459.07|456.77|12
1735182360000|2024-12-26 03:06:00|459.36|457.06|459.37|457.07|459.62|457.32|459.36|457.06|17
1735182370000|2024-12-26 03:06:10|459.36|457.06|459.6|457.3|459.7|457.4|459.33|457.03|19
1735182380000|2024-12-26 03:06:20|459.64|457.34|459.67|457.37|459.76|457.46|459.57|457.27|14
1735182390000|2024-12-26 03:06:30|459.66|457.36|459.98|457.68|459.98|457.68|459.66|457.36|17
1735182400000|2024-12-26 03:06:40|459.9|457.6|459.88|457.58|459.9|457.6|459.84|457.54|12
1735182410000|2024-12-26 03:06:50|459.89|457.59|460.07|457.77|460.07|457.77|459.89|457.59|23
1735182420000|2024-12-26 03:07:00|460.06|457.76|459.89|457.59|460.1|457.8|459.81|457.51|15
1735182430000|2024-12-26 03:07:10|459.91|457.61|459.76|457.46|459.95|457.65|459.76|457.46|14
1735182440000|2024-12-26 03:07:20|459.77|457.47|459.66|457.36|459.78|457.48|459.6|457.3|19
1735182450000|2024-12-26 03:07:30|459.64|457.34|459.79|457.49|459.79|457.49|459.63|457.33|15
1735182460000|2024-12-26 03:07:40|459.81|457.51|459.65|457.35|459.82|457.52|459.65|457.35|16
1735182470000|2024-12-26 03:07:50|459.66|457.36|459.37|457.07|459.66|457.36|459.36|457.06|11
1735182480000|2024-12-26 03:08:00|459.36|457.06|459.43|457.13|459.52|457.22|459.32|457.02|18
1735182490000|2024-12-26 03:08:10|459.32|457.02|459.34|457.04|459.52|457.22|459.16|456.86|19
1735182500000|2024-12-26 03:08:20|459.35|457.05|459.36|457.06|459.36|457.06|459.31|457.01|8
1735182510000|2024-12-26 03:08:30|459.39|457.09|459.17|456.87|459.47|457.17|459.17|456.87|11
1735182520000|2024-12-26 03:08:40|459.14|456.84|459.01|456.71|459.15|456.85|459.01|456.71|14
1735182530000|2024-12-26 03:08:50|459.06|456.76|459.25|456.95|459.25|456.95|459.04|456.74|13
1735182540000|2024-12-26 03:09:00|459.47|457.17|459.61|457.31|459.65|457.35|459.42|457.12|10
1735182550000|2024-12-26 03:09:10|459.62|457.32|459.63|457.33|459.66|457.36|459.4|457.1|17
1735182560000|2024-12-26 03:09:20|459.64|457.34|459.73|457.43|459.78|457.48|459.64|457.34|13
1735182570000|2024-12-26 03:09:30|459.71|457.41|459.67|457.37|459.77|457.47|459.67|457.37|15
1735182580000|2024-12-26 03:09:40|459.65|457.35|459.42|457.12|459.65|457.35|459.36|457.06|16
1735182590000|2024-12-26 03:09:50|459.39|457.09|459.14|456.84|459.39|457.09|459.13|456.83|17
1735182600000|2024-12-26 03:10:00|459.17|456.87|459.15|456.85|459.27|456.97|459.14|456.84|15
1735182610000|2024-12-26 03:10:10|459.17|456.87|459.23|456.93|459.28|456.98|459.15|456.85|11
1735182620000|2024-12-26 03:10:20|459.24|456.94|459.32|457.02|459.4|457.1|459.21|456.91|17
1735182630000|2024-12-26 03:10:30|459.22|456.92|459.29|456.99|459.35|457.05|459.22|456.92|10
1735182640000|2024-12-26 03:10:40|459.26|456.96|459.13|456.83|459.35|457.05|459.13|456.83|17
1735182650000|2024-12-26 03:10:50|459.1|456.8|459.2|456.9|459.2|456.9|459.08|456.78|6
1735182660000|2024-12-26 03:11:00|459.12|456.82|459.13|456.83|459.22|456.92|459.06|456.76|17
1735182670000|2024-12-26 03:11:10|459.14|456.84|458.97|456.67|459.22|456.92|458.97|456.67|12
1735182680000|2024-12-26 03:11:20|458.98|456.68|459.02|456.72|459.16|456.86|458.98|456.68|14
1735182690000|2024-12-26 03:11:30|459.01|456.71|458.87|456.57|459.01|456.71|458.87|456.57|11
1735182700000|2024-12-26 03:11:40|458.66|456.36|458.63|456.33|458.68|456.38|458.57|456.27|16
1735182710000|2024-12-26 03:11:50|458.66|456.36|458.67|456.37|458.68|456.38|458.58|456.28|11
1735182720000|2024-12-26 03:12:00|458.69|456.39|458.57|456.27|458.72|456.42|458.57|456.27|14
1735182730000|2024-12-26 03:12:10|458.58|456.28|458.59|456.29|458.59|456.29|458.58|456.28|2
1735182740000|2024-12-26 03:12:20|458.6|456.3|458.61|456.31|458.62|456.32|458.58|456.28|8
1735182750000|2024-12-26 03:12:30|458.59|456.29|458.64|456.34|458.66|456.36|458.58|456.28|11
1735182760000|2024-12-26 03:12:40|458.66|456.36|458.59|456.29|458.68|456.38|458.58|456.28|13
1735182770000|2024-12-26 03:12:50|458.62|456.32|458.59|456.29|458.64|456.34|458.58|456.28|11
1735182780000|2024-12-26 03:13:00|458.62|456.32|458.55|456.25|458.62|456.32|458.52|456.22|13
1735182790000|2024-12-26 03:13:10|458.54|456.24|458.69|456.39|458.69|456.39|458.52|456.22|16
1735182800000|2024-12-26 03:13:20|458.65|456.35|458.83|456.53|458.94|456.64|458.63|456.33|17
1735182810000|2024-12-26 03:13:30|458.84|456.54|458.75|456.45|458.86|456.56|458.74|456.44|9
1735182820000|2024-12-26 03:13:40|458.79|456.49|458.86|456.56|458.86|456.56|458.75|456.45|12
1735182830000|2024-12-26 03:13:50|458.87|456.57|458.89|456.59|458.89|456.59|458.83|456.53|7
1735182840000|2024-12-26 03:14:00|458.93|456.63|458.94|456.64|458.96|456.66|458.91|456.61|10
1735182850000|2024-12-26 03:14:10|458.96|456.66|459.24|456.94|459.24|456.94|458.96|456.66|13
1735182860000|2024-12-26 03:14:20|459.31|457.01|459|456.7|459.31|457.01|458.99|456.69|12
1735182870000|2024-12-26 03:14:30|458.99|456.69|458.77|456.47|458.99|456.69|458.77|456.47|13
1735182880000|2024-12-26 03:14:40|458.78|456.48|458.86|456.56|458.86|456.56|458.76|456.46|7
1735182890000|2024-12-26 03:14:50|458.85|456.55|458.54|456.24|458.85|456.55|458.54|456.24|9
1735182900000|2024-12-26 03:15:00|458.53|456.23|458.23|455.93|458.53|456.23|458.23|455.93|8
1735182910000|2024-12-26 03:15:10|458.24|455.94|458.23|455.93|458.24|455.94|458.23|455.93|2
1735182920000|2024-12-26 03:15:20|457.97|455.67|457.83|455.53|457.97|455.67|457.72|455.42|13
1735182930000|2024-12-26 03:15:30|457.82|455.52|457.72|455.42|457.85|455.55|457.72|455.42|17
1735182940000|2024-12-26 03:15:40|457.71|455.41|457.71|455.41|457.71|455.41|457.71|455.41|1
1735182960000|2024-12-26 03:16:00|457.73|455.43|457.88|455.58|457.88|455.58|457.73|455.43|12
1735182970000|2024-12-26 03:16:10|457.9|455.6|457.83|455.53|457.99|455.69|457.78|455.48|15
1735182980000|2024-12-26 03:16:20|457.86|455.56|457.92|455.62|457.96|455.66|457.83|455.53|13
1735182990000|2024-12-26 03:16:30|457.94|455.64|458.09|455.79|458.09|455.79|457.86|455.56|16
1735183000000|2024-12-26 03:16:40|458.1|455.8|458.05|455.75|458.2|455.9|458.05|455.75|21
1735183010000|2024-12-26 03:16:50|458.08|455.78|458.08|455.78|458.11|455.81|458.05|455.75|17
1735183020000|2024-12-26 03:17:00|458.09|455.79|458.18|455.88|458.28|455.98|458.09|455.79|12
1735183030000|2024-12-26 03:17:10|458.19|455.89|458.2|455.9|458.26|455.96|458.17|455.87|13
1735183040000|2024-12-26 03:17:20|458.21|455.91|458.16|455.86|458.22|455.92|458.12|455.82|10
1735183050000|2024-12-26 03:17:30|458.13|455.83|458|455.7|458.13|455.83|457.95|455.65|16
1735183060000|2024-12-26 03:17:40|458.01|455.71|457.93|455.63|458.02|455.72|457.92|455.62|11
1735183070000|2024-12-26 03:17:50|457.92|455.62|457.95|455.65|457.97|455.67|457.89|455.59|8
1735183080000|2024-12-26 03:18:00|457.93|455.63|457.73|455.43|457.93|455.63|457.73|455.43|8
1735183090000|2024-12-26 03:18:10|457.71|455.41|457.71|455.41|457.71|455.41|457.71|455.41|1
1735183100000|2024-12-26 03:18:20|457.74|455.44|457.74|455.44|457.74|455.44|457.74|455.44|1
1735183110000|2024-12-26 03:18:30|457.72|455.42|457.71|455.41|457.72|455.42|457.71|455.41|2
1735183120000|2024-12-26 03:18:40|457.72|455.42|457.8|455.5|457.85|455.55|457.72|455.42|9
1735183130000|2024-12-26 03:18:50|457.82|455.52|457.95|455.65|458.16|455.86|457.82|455.52|19
1735183140000|2024-12-26 03:19:00|457.97|455.67|457.98|455.68|457.99|455.69|457.94|455.64|23
1735183150000|2024-12-26 03:19:10|458|455.7|457.99|455.69|458.29|455.99|457.98|455.68|17
1735183160000|2024-12-26 03:19:20|457.98|455.68|457.92|455.62|457.99|455.69|457.91|455.61|18
1735183170000|2024-12-26 03:19:30|457.95|455.65|458.03|455.73|458.04|455.74|457.92|455.62|17
1735183180000|2024-12-26 03:19:40|458.02|455.72|458.1|455.8|458.17|455.87|458|455.7|8
1735183190000|2024-12-26 03:19:50|458.17|455.87|458.12|455.82|458.17|455.87|458.09|455.79|9
1735183200000|2024-12-26 03:20:00|458.17|455.87|458.35|456.05|458.43|456.13|458.17|455.87|22
1735183210000|2024-12-26 03:20:10|458.43|456.13|458.51|456.21|458.51|456.21|458.43|456.13|17
1735183220000|2024-12-26 03:20:20|458.52|456.22|458.68|456.38|458.75|456.45|458.48|456.18|14
1735183230000|2024-12-26 03:20:30|458.67|456.37|458.56|456.26|458.67|456.37|458.5|456.2|15
1735183240000|2024-12-26 03:20:40|458.5|456.2|458.35|456.05|458.53|456.23|458.32|456.02|15
1735183250000|2024-12-26 03:20:50|458.31|456.01|458.06|455.76|458.31|456.01|458.06|455.76|15
1735183260000|2024-12-26 03:21:00|458.08|455.78|458.11|455.81|458.11|455.81|458.06|455.76|8
1735183270000|2024-12-26 03:21:10|458.13|455.83|457.87|455.57|458.14|455.84|457.81|455.51|14
1735183280000|2024-12-26 03:21:20|457.89|455.59|458.19|455.89|458.19|455.89|457.89|455.59|14
1735183290000|2024-12-26 03:21:30|458.21|455.91|458.2|455.9|458.24|455.94|458.14|455.84|14
1735183300000|2024-12-26 03:21:40|458.19|455.89|458.26|455.96|458.26|455.96|458.19|455.89|16
1735183310000|2024-12-26 03:21:50|458.27|455.97|458.35|456.05|458.4|456.1|458.26|455.96|18
1735183320000|2024-12-26 03:22:00|458.38|456.08|458.15|455.85|458.38|456.08|458.14|455.84|15
1735183330000|2024-12-26 03:22:10|458.17|455.87|458.35|456.05|458.36|456.06|458.08|455.78|18
1735183340000|2024-12-26 03:22:20|458.37|456.07|458.45|456.15|458.58|456.28|458.37|456.07|14
1735183350000|2024-12-26 03:22:30|458.49|456.19|458.5|456.2|458.59|456.29|458.46|456.16|23
1735183360000|2024-12-26 03:22:40|458.51|456.21|458.46|456.16|458.52|456.22|458.4|456.1|10
1735183370000|2024-12-26 03:22:50|458.41|456.11|458.16|455.86|458.41|456.11|458.15|455.85|16
1735183380000|2024-12-26 03:23:00|458.18|455.88|458.16|455.86|458.21|455.91|458.13|455.83|7
1735183390000|2024-12-26 03:23:10|458.17|455.87|458.61|456.31|458.61|456.31|458.17|455.87|15
1735183400000|2024-12-26 03:23:20|458.62|456.32|458.59|456.29|458.62|456.32|458.56|456.26|5
1735183410000|2024-12-26 03:23:30|458.57|456.27|458.44|456.14|458.59|456.29|458.44|456.14|11
1735183420000|2024-12-26 03:23:40|458.47|456.17|458.25|455.95|458.47|456.17|458.25|455.95|12
1735183430000|2024-12-26 03:23:50|458.17|455.87|458.08|455.78|458.17|455.87|458.04|455.74|12
1735183440000|2024-12-26 03:24:00|458.11|455.81|458.28|455.98|458.28|455.98|458.08|455.78|20
1735183450000|2024-12-26 03:24:10|458.29|455.99|458.46|456.16|458.46|456.16|458.23|455.93|19
1735183460000|2024-12-26 03:24:20|458.47|456.17|458.26|455.96|458.52|456.22|458.24|455.94|15
1735183470000|2024-12-26 03:24:30|458.24|455.94|458.27|455.97|458.31|456.01|458.24|455.94|11
1735183480000|2024-12-26 03:24:40|458.26|455.96|458.35|456.05|458.36|456.06|458.23|455.93|10
1735183490000|2024-12-26 03:24:50|458.36|456.06|458.53|456.23|458.53|456.23|458.36|456.06|11
1735183500000|2024-12-26 03:25:00|458.52|456.22|458.56|456.26|458.56|456.26|458.49|456.19|9
1735183510000|2024-12-26 03:25:10|458.58|456.28|458.6|456.3|458.66|456.36|458.57|456.27|9
1735183520000|2024-12-26 03:25:20|458.59|456.29|458.78|456.48|458.78|456.48|458.59|456.29|16
1735183530000|2024-12-26 03:25:30|458.79|456.49|458.8|456.5|458.83|456.53|458.72|456.42|12
1735183540000|2024-12-26 03:25:40|458.78|456.48|458.71|456.41|458.82|456.52|458.62|456.32|18
1735183550000|2024-12-26 03:25:50|458.72|456.42|458.67|456.37|458.73|456.43|458.65|456.35|12
1735183560000|2024-12-26 03:26:00|458.7|456.4|458.79|456.49|458.81|456.51|458.69|456.39|14
1735183570000|2024-12-26 03:26:10|458.81|456.51|458.55|456.25|458.86|456.56|458.53|456.23|16
1735183580000|2024-12-26 03:26:20|458.54|456.24|458.59|456.29|458.59|456.29|458.53|456.23|6
1735183590000|2024-12-26 03:26:30|458.6|456.3|458.6|456.3|458.61|456.31|458.6|456.3|3
1735183600000|2024-12-26 03:26:40|458.53|456.23|458.6|456.3|458.6|456.3|458.49|456.19|10
1735183610000|2024-12-26 03:26:50|458.63|456.33|458.59|456.29|458.7|456.4|458.53|456.23|22
1735183620000|2024-12-26 03:27:00|458.58|456.28|458.54|456.24|458.58|456.28|458.39|456.09|16
1735183630000|2024-12-26 03:27:10|458.55|456.25|458.5|456.2|458.6|456.3|458.5|456.2|14
1735183640000|2024-12-26 03:27:20|458.48|456.18|458.4|456.1|458.48|456.18|458.39|456.09|7
1735183650000|2024-12-26 03:27:30|458.42|456.12|458.48|456.18|458.5|456.2|458.42|456.12|16
1735183660000|2024-12-26 03:27:40|458.53|456.23|458.52|456.22|458.53|456.23|458.43|456.13|5
1735183670000|2024-12-26 03:27:50|458.54|456.24|458.54|456.24|458.57|456.27|458.42|456.12|13
1735183680000|2024-12-26 03:28:00|458.45|456.15|458.53|456.23|458.53|456.23|458.45|456.15|11
1735183690000|2024-12-26 03:28:10|458.52|456.22|458.52|456.22|458.52|456.22|458.52|456.22|1
1735183700000|2024-12-26 03:28:20|458.47|456.17|458.6|456.3|458.6|456.3|458.45|456.15|20
1735183710000|2024-12-26 03:28:30|458.58|456.28|458.49|456.19|458.61|456.31|458.43|456.13|20
1735183720000|2024-12-26 03:28:40|458.48|456.18|458.25|455.95|458.48|456.18|458.25|455.95|10
1735183730000|2024-12-26 03:28:50|458.23|455.93|458.23|455.93|458.23|455.93|458.23|455.93|1
1735183740000|2024-12-26 03:29:00|458.27|455.97|458.32|456.02|458.37|456.07|458.27|455.97|10
1735183750000|2024-12-26 03:29:10|458.31|456.01|458.33|456.03|458.41|456.11|458.31|456.01|12
1735183760000|2024-12-26 03:29:20|458.36|456.06|458.55|456.25|458.55|456.25|458.35|456.05|14
1735183770000|2024-12-26 03:29:30|458.62|456.32|458.53|456.23|458.62|456.32|458.53|456.23|8
1735183780000|2024-12-26 03:29:40|458.54|456.24|458.64|456.34|458.66|456.36|458.54|456.24|10
1735183790000|2024-12-26 03:29:50|458.65|456.35|458.64|456.34|458.65|456.35|458.64|456.34|18
1735183800000|2024-12-26 03:30:00|458.63|456.33|458.4|456.1|458.63|456.33|458.28|455.98|24
1735183810000|2024-12-26 03:30:10|458.41|456.11|458.34|456.04|458.46|456.16|458.29|455.99|21
1735183820000|2024-12-26 03:30:20|458.33|456.03|458.36|456.06|458.38|456.08|458.28|455.98|14
1735183830000|2024-12-26 03:30:30|458.37|456.07|458.59|456.29|458.63|456.33|458.31|456.01|17
1735183840000|2024-12-26 03:30:40|458.52|456.22|458.57|456.27|458.57|456.27|458.47|456.17|9
1735183850000|2024-12-26 03:30:50|458.67|456.37|458.65|456.35|458.81|456.51|458.63|456.33|19
1735183860000|2024-12-26 03:31:00|458.63|456.33|458.9|456.6|458.95|456.65|458.63|456.33|16
1735183870000|2024-12-26 03:31:10|458.76|456.46|458.96|456.66|459|456.7|458.76|456.46|18
1735183880000|2024-12-26 03:31:20|458.97|456.67|458.85|456.55|458.97|456.67|458.81|456.51|27
1735183890000|2024-12-26 03:31:30|458.87|456.57|459.07|456.77|459.07|456.77|458.87|456.57|21
1735183900000|2024-12-26 03:31:40|459.06|456.76|459.05|456.75|459.09|456.79|459.03|456.73|17
1735183910000|2024-12-26 03:31:50|459.06|456.76|459.2|456.9|459.22|456.92|459.06|456.76|10
1735183920000|2024-12-26 03:32:00|459.19|456.89|458.87|456.57|459.19|456.89|458.76|456.46|23
1735183930000|2024-12-26 03:32:10|458.86|456.56|459.09|456.79|459.09|456.79|458.85|456.55|18
1735183940000|2024-12-26 03:32:20|459.1|456.8|458.96|456.66|459.15|456.85|458.94|456.64|12
1735183950000|2024-12-26 03:32:30|458.95|456.65|459.18|456.88|459.24|456.94|458.95|456.65|11
1735183960000|2024-12-26 03:32:40|459.1|456.8|459.04|456.74|459.1|456.8|458.99|456.69|16
1735183970000|2024-12-26 03:32:50|459|456.7|458.98|456.68|459.01|456.71|458.93|456.63|9
1735183980000|2024-12-26 03:33:00|458.99|456.69|459.03|456.73|459.06|456.76|458.99|456.69|17
1735183990000|2024-12-26 03:33:10|458.94|456.64|459.21|456.91|459.21|456.91|458.94|456.64|17
1735184000000|2024-12-26 03:33:20|459.22|456.92|459.22|456.92|459.25|456.95|459.22|456.92|14
1735184010000|2024-12-26 03:33:30|459.23|456.93|459.12|456.82|459.23|456.93|459.1|456.8|10
1735184020000|2024-12-26 03:33:40|459.14|456.84|458.98|456.68|459.14|456.84|458.95|456.65|19
1735184030000|2024-12-26 03:33:50|458.99|456.69|458.94|456.64|459.01|456.71|458.94|456.64|11
1735184040000|2024-12-26 03:34:00|458.88|456.58|459.04|456.74|459.07|456.77|458.71|456.41|18
1735184050000|2024-12-26 03:34:10|459.05|456.75|459.1|456.8|459.15|456.85|459.01|456.71|20
1735184060000|2024-12-26 03:34:20|459.09|456.79|459.24|456.94|459.25|456.95|459.09|456.79|26
1735184070000|2024-12-26 03:34:30|459.25|456.95|459.38|457.08|459.38|457.08|459.25|456.95|13
1735184080000|2024-12-26 03:34:40|459.37|457.07|459.07|456.77|459.37|457.07|459.06|456.76|18
1735184090000|2024-12-26 03:34:50|459.1|456.8|459.01|456.71|459.1|456.8|459.01|456.71|6
1735184100000|2024-12-26 03:35:00|458.98|456.68|458.92|456.62|459.01|456.71|458.86|456.56|25
1735184110000|2024-12-26 03:35:10|458.95|456.65|459.16|456.86|459.16|456.86|458.95|456.65|21
1735184120000|2024-12-26 03:35:20|459.15|456.85|459.16|456.86|459.16|456.86|459.14|456.84|11
1735184130000|2024-12-26 03:35:30|459.15|456.85|459.27|456.97|459.27|456.97|459.08|456.78|14
1735184140000|2024-12-26 03:35:40|459.29|456.99|459.35|457.05|459.35|457.05|459.29|456.99|2
1735184150000|2024-12-26 03:35:50|459.37|457.07|459.43|457.13|459.47|457.17|459.37|457.07|16
1735184160000|2024-12-26 03:36:00|459.45|457.15|459.53|457.23|459.54|457.24|459.43|457.13|17
1735184170000|2024-12-26 03:36:10|459.54|457.24|459.54|457.24|459.56|457.26|459.44|457.14|15
1735184180000|2024-12-26 03:36:20|459.55|457.25|459.58|457.28|459.58|457.28|459.5|457.2|13
1735184190000|2024-12-26 03:36:30|459.59|457.29|459.62|457.32|459.64|457.34|459.58|457.28|9
1735184200000|2024-12-26 03:36:40|459.65|457.35|459.83|457.53|459.85|457.55|459.65|457.35|22
1735184210000|2024-12-26 03:36:50|459.82|457.52|459.66|457.36|459.82|457.52|459.59|457.29|22
1735184220000|2024-12-26 03:37:00|459.65|457.35|459.48|457.18|459.66|457.36|459.48|457.18|18
1735184230000|2024-12-26 03:37:10|459.5|457.2|459.44|457.14|459.57|457.27|459.44|457.14|18
1735184240000|2024-12-26 03:37:20|459.41|457.11|459.5|457.2|459.52|457.22|459.31|457.01|17
1735184250000|2024-12-26 03:37:30|459.53|457.23|459.51|457.21|459.53|457.23|459.5|457.2|11
1735184260000|2024-12-26 03:37:40|459.53|457.23|459.52|457.22|459.55|457.25|459.51|457.21|20
1735184270000|2024-12-26 03:37:50|459.55|457.25|459.44|457.14|459.55|457.25|459.32|457.02|18
1735184280000|2024-12-26 03:38:00|459.49|457.19|459.45|457.15|459.5|457.2|459.44|457.14|12
1735184290000|2024-12-26 03:38:10|459.46|457.16|459.32|457.02|459.46|457.16|459.24|456.94|20
1735184300000|2024-12-26 03:38:20|459.31|457.01|459.48|457.18|459.49|457.19|459.23|456.93|23
1735184310000|2024-12-26 03:38:30|459.49|457.19|459.55|457.25|459.55|457.25|459.48|457.18|9
1735184320000|2024-12-26 03:38:40|459.56|457.26|459.54|457.24|459.56|457.26|459.53|457.23|6
1735184330000|2024-12-26 03:38:50|459.48|457.18|459.33|457.03|459.48|457.18|459.33|457.03|8
1735184340000|2024-12-26 03:39:00|459.32|457.02|459.22|456.92|459.32|457.02|459.2|456.9|19
1735184350000|2024-12-26 03:39:10|459.24|456.94|459.31|457.01|459.36|457.06|459.22|456.92|9
1735184360000|2024-12-26 03:39:20|459.29|456.99|459.27|456.97|459.34|457.04|459.24|456.94|13
1735184370000|2024-12-26 03:39:30|459.28|456.98|459.22|456.92|459.28|456.98|459.13|456.83|19
1735184380000|2024-12-26 03:39:40|459.23|456.93|459.23|456.93|459.25|456.95|459.22|456.92|9
1735184390000|2024-12-26 03:39:50|459.24|456.94|459.48|457.18|459.51|457.21|459.24|456.94|23
1735184400000|2024-12-26 03:40:00|459.49|457.19|459.41|457.11|459.49|457.19|459.37|457.07|16
1735184410000|2024-12-26 03:40:10|459.37|457.07|459.44|457.14|459.45|457.15|459.33|457.03|10
1735184420000|2024-12-26 03:40:20|459.43|457.13|459.57|457.27|459.57|457.27|459.4|457.1|15
1735184430000|2024-12-26 03:40:30|459.59|457.29|459.74|457.44|459.78|457.48|459.57|457.27|17
1735184440000|2024-12-26 03:40:40|459.72|457.42|459.62|457.32|459.72|457.42|459.61|457.31|12
1735184450000|2024-12-26 03:40:50|459.63|457.33|459.69|457.39|459.7|457.4|459.62|457.32|9
1735184460000|2024-12-26 03:41:00|459.7|457.4|459.62|457.32|459.71|457.41|459.59|457.29|21
1735184470000|2024-12-26 03:41:10|459.64|457.34|459.35|457.05|459.65|457.35|459.31|457.01|20
1735184480000|2024-12-26 03:41:20|459.37|457.07|459.35|457.05|459.37|457.07|459.3|457|10
1735184490000|2024-12-26 03:41:30|459.33|457.03|459.25|456.95|459.35|457.05|459.21|456.91|14
1735184500000|2024-12-26 03:41:40|459.21|456.91|459.2|456.9|459.25|456.95|459.05|456.75|16
1735184510000|2024-12-26 03:41:50|459.21|456.91|459.01|456.71|459.21|456.91|459.01|456.71|15
1735184520000|2024-12-26 03:42:00|459.02|456.72|459.14|456.84|459.16|456.86|459.01|456.71|15
1735184530000|2024-12-26 03:42:10|459.16|456.86|459.2|456.9|459.2|456.9|459.07|456.77|20
1735184540000|2024-12-26 03:42:20|459.19|456.89|459.06|456.76|459.2|456.9|459.06|456.76|10
1735184550000|2024-12-26 03:42:30|459.05|456.75|458.99|456.69|459.06|456.76|458.97|456.67|12
1735184560000|2024-12-26 03:42:40|458.98|456.68|458.6|456.3|458.98|456.68|458.58|456.28|24
1735184570000|2024-12-26 03:42:50|458.68|456.38|458.74|456.44|458.78|456.48|458.67|456.37|25
1735184580000|2024-12-26 03:43:00|458.73|456.43|458.64|456.34|458.74|456.44|458.58|456.28|26
1735184590000|2024-12-26 03:43:10|458.66|456.36|458.7|456.4|458.76|456.46|458.66|456.36|18
1735184600000|2024-12-26 03:43:20|458.71|456.41|458.74|456.44|458.74|456.44|458.68|456.38|17
1735184610000|2024-12-26 03:43:30|458.71|456.41|458.53|456.23|458.74|456.44|458.49|456.19|24
1735184620000|2024-12-26 03:43:40|458.52|456.22|458.54|456.24|458.62|456.32|458.52|456.22|17
1735184630000|2024-12-26 03:43:50|458.55|456.25|458.6|456.3|458.61|456.31|458.54|456.24|13
1735184640000|2024-12-26 03:44:00|458.62|456.32|458.78|456.48|458.8|456.5|458.57|456.27|26
1735184650000|2024-12-26 03:44:10|458.77|456.47|458.75|456.45|458.82|456.52|458.75|456.45|15
1735184660000|2024-12-26 03:44:20|458.73|456.43|458.73|456.43|458.78|456.48|458.72|456.42|15
1735184670000|2024-12-26 03:44:30|458.74|456.44|458.65|456.35|458.74|456.44|458.58|456.28|14
1735184680000|2024-12-26 03:44:40|458.66|456.36|458.58|456.28|458.68|456.38|458.57|456.27|22
1735184690000|2024-12-26 03:44:50|458.59|456.29|458.78|456.48|458.78|456.48|458.53|456.23|26
1735184700000|2024-12-26 03:45:00|458.77|456.47|458.79|456.49|458.79|456.49|458.72|456.42|24
1735184710000|2024-12-26 03:45:10|458.77|456.47|458.33|456.03|458.78|456.48|458.33|456.03|20
1735184720000|2024-12-26 03:45:20|458.28|455.98|458.21|455.91|458.28|455.98|458.21|455.91|4
1735184750000|2024-12-26 03:45:50|457.96|455.66|457.81|455.51|457.96|455.66|457.73|455.43|22
1735184760000|2024-12-26 03:46:00|457.8|455.5|457.71|455.41|457.8|455.5|457.71|455.41|7
1735184790000|2024-12-26 03:46:30|457.6|455.3|457.49|455.19|457.6|455.3|457.49|455.19|2
1735184830000|2024-12-26 03:47:10|457.4|455.1|457.31|455.01|457.4|455.1|457.31|455.01|2
1735184880000|2024-12-26 03:48:00|457.33|455.03|457.56|455.26|457.56|455.26|457.31|455.01|24
1735184890000|2024-12-26 03:48:10|457.6|455.3|458.02|455.72|458.08|455.78|457.58|455.28|29
1735184900000|2024-12-26 03:48:20|458.03|455.73|458.43|456.13|458.49|456.19|457.96|455.66|30
1735184910000|2024-12-26 03:48:30|458.44|456.14|458.1|455.8|458.45|456.15|458.09|455.79|23
1735184920000|2024-12-26 03:48:40|458.09|455.79|457.92|455.62|458.09|455.79|457.92|455.62|20
1735184930000|2024-12-26 03:48:50|457.93|455.63|457.98|455.68|457.98|455.68|457.92|455.62|12
1735184940000|2024-12-26 03:49:00|457.96|455.66|457.92|455.62|458|455.7|457.86|455.56|23
1735184950000|2024-12-26 03:49:10|457.8|455.5|457.84|455.54|457.9|455.6|457.8|455.5|24
1735184960000|2024-12-26 03:49:20|457.83|455.53|458.11|455.81|458.14|455.84|457.83|455.53|23
1735184970000|2024-12-26 03:49:30|458.13|455.83|458.3|456|458.3|456|457.97|455.67|27
1735184980000|2024-12-26 03:49:40|458.25|455.95|458.46|456.16|458.46|456.16|458.21|455.91|31
1735184990000|2024-12-26 03:49:50|458.47|456.17|458.79|456.49|458.79|456.49|458.47|456.17|18
1735185000000|2024-12-26 03:50:00|458.8|456.5|458.86|456.56|458.88|456.58|458.79|456.49|17
1735185010000|2024-12-26 03:50:10|458.79|456.49|458.73|456.43|458.83|456.53|458.66|456.36|22
1735185020000|2024-12-26 03:50:20|458.72|456.42|458.71|456.41|458.75|456.45|458.62|456.32|18
1735185030000|2024-12-26 03:50:30|458.75|456.45|458.62|456.32|458.75|456.45|458.49|456.19|20
1735185040000|2024-12-26 03:50:40|458.6|456.3|458.47|456.17|458.6|456.3|458.42|456.12|18
1735185050000|2024-12-26 03:50:50|458.45|456.15|458.46|456.16|458.47|456.17|458.45|456.15|3
1735185060000|2024-12-26 03:51:00|458.47|456.17|458.58|456.28|458.75|456.45|458.47|456.17|19
1735185070000|2024-12-26 03:51:10|458.59|456.29|458.52|456.22|458.63|456.33|458.52|456.22|14
1735185080000|2024-12-26 03:51:20|458.5|456.2|458.62|456.32|458.64|456.34|458.47|456.17|13
1735185090000|2024-12-26 03:51:30|458.59|456.29|458.81|456.51|458.87|456.57|458.57|456.27|13
1735185100000|2024-12-26 03:51:40|458.82|456.52|458.92|456.62|458.92|456.62|458.8|456.5|10
1735185110000|2024-12-26 03:51:50|458.95|456.65|458.92|456.62|458.96|456.66|458.87|456.57|9
1735185120000|2024-12-26 03:52:00|458.95|456.65|458.78|456.48|458.95|456.65|458.78|456.48|8
1735185130000|2024-12-26 03:52:10|458.77|456.47|458.92|456.62|458.97|456.67|458.75|456.45|14
1735185140000|2024-12-26 03:52:20|458.93|456.63|459.17|456.87|459.17|456.87|458.93|456.63|16
1735185150000|2024-12-26 03:52:30|459.13|456.83|459.05|456.75|459.19|456.89|459.05|456.75|13
1735185160000|2024-12-26 03:52:40|459.06|456.76|458.91|456.61|459.14|456.84|458.9|456.6|12
1735185170000|2024-12-26 03:52:50|458.92|456.62|458.87|456.57|458.94|456.64|458.87|456.57|4
1735185180000|2024-12-26 03:53:00|458.9|456.6|458.52|456.22|458.91|456.61|458.52|456.22|19
1735185190000|2024-12-26 03:53:10|458.5|456.2|458.52|456.22|458.57|456.27|458.49|456.19|13
1735185200000|2024-12-26 03:53:20|458.53|456.23|458.57|456.27|458.57|456.27|458.45|456.15|13
1735185210000|2024-12-26 03:53:30|458.58|456.28|458.36|456.06|458.58|456.28|458.36|456.06|19
1735185220000|2024-12-26 03:53:40|458.37|456.07|458.4|456.1|458.43|456.13|458.25|455.95|14
1735185230000|2024-12-26 03:53:50|458.39|456.09|458.33|456.03|458.39|456.09|458.32|456.02|13
1735185240000|2024-12-26 03:54:00|458.32|456.02|458.19|455.89|458.32|456.02|458.19|455.89|11
1735185250000|2024-12-26 03:54:10|458.2|455.9|458.38|456.08|458.39|456.09|458.11|455.81|24
1735185260000|2024-12-26 03:54:20|458.39|456.09|458.39|456.09|458.39|456.09|458.33|456.03|15
1735185270000|2024-12-26 03:54:30|458.37|456.07|458.12|455.82|458.37|456.07|458.08|455.78|11
1735185280000|2024-12-26 03:54:40|458.17|455.87|458.13|455.83|458.17|455.87|458.08|455.78|15
1735185290000|2024-12-26 03:54:50|458.1|455.8|458.02|455.72|458.13|455.83|458.01|455.71|10
1735185300000|2024-12-26 03:55:00|458.03|455.73|458.13|455.83|458.13|455.83|458.02|455.72|14
1735185310000|2024-12-26 03:55:10|458.15|455.85|458.17|455.87|458.17|455.87|458.01|455.71|18
1735185320000|2024-12-26 03:55:20|458.25|455.95|458.42|456.12|458.43|456.13|458.25|455.95|8
1735185330000|2024-12-26 03:55:30|458.4|456.1|458.12|455.82|458.4|456.1|458.1|455.8|9
1735185340000|2024-12-26 03:55:40|458.11|455.81|458.3|456|458.38|456.08|458.11|455.81|18
1735185350000|2024-12-26 03:55:50|458.32|456.02|458.31|456.01|458.38|456.08|458.3|456|16
1735185360000|2024-12-26 03:56:00|458.33|456.03|458.14|455.84|458.34|456.04|458.14|455.84|14
1735185370000|2024-12-26 03:56:10|458.15|455.85|458.25|455.95|458.26|455.96|458.15|455.85|13
1735185380000|2024-12-26 03:56:20|458.26|455.96|458.28|455.98|458.29|455.99|458.25|455.95|16
1735185390000|2024-12-26 03:56:30|458.29|455.99|458.27|455.97|458.29|455.99|458.27|455.97|3
1735185400000|2024-12-26 03:56:40|458.25|455.95|458.49|456.19|458.49|456.19|458.25|455.95|17
1735185410000|2024-12-26 03:56:50|458.4|456.1|458.48|456.18|458.48|456.18|458.36|456.06|11
1735185420000|2024-12-26 03:57:00|458.49|456.19|458.64|456.34|458.64|456.34|458.49|456.19|13
1735185430000|2024-12-26 03:57:10|458.71|456.41|458.47|456.17|458.71|456.41|458.47|456.17|21
1735185440000|2024-12-26 03:57:20|458.48|456.18|458.23|455.93|458.48|456.18|458.21|455.91|21
1735185450000|2024-12-26 03:57:30|458.25|455.95|458.22|455.92|458.27|455.97|458.19|455.89|13
1735185460000|2024-12-26 03:57:40|458.24|455.94|458.15|455.85|458.27|455.97|458.09|455.79|19
1735185470000|2024-12-26 03:57:50|458.16|455.86|458.18|455.88|458.18|455.88|458.1|455.8|19
1735185480000|2024-12-26 03:58:00|458.17|455.87|458.1|455.8|458.18|455.88|458.07|455.77|15
1735185490000|2024-12-26 03:58:10|458.08|455.78|458.12|455.82|458.13|455.83|457.98|455.68|17
1735185500000|2024-12-26 03:58:20|458.1|455.8|458.09|455.79|458.26|455.96|458.07|455.77|12
1735185510000|2024-12-26 03:58:30|458.07|455.77|458.01|455.71|458.13|455.83|458.01|455.71|13
1735185520000|2024-12-26 03:58:40|458.08|455.78|458.11|455.81|458.12|455.82|458.01|455.71|16
1735185530000|2024-12-26 03:58:50|458.12|455.82|458.05|455.75|458.12|455.82|458.05|455.75|5
1735185540000|2024-12-26 03:59:00|458.06|455.76|457.61|455.31|458.07|455.77|457.58|455.28|20
1735185550000|2024-12-26 03:59:10|457.6|455.3|457.52|455.22|457.6|455.3|457.46|455.16|23
1735185560000|2024-12-26 03:59:20|457.53|455.23|457.58|455.28|457.63|455.33|457.52|455.22|11
1735185570000|2024-12-26 03:59:30|457.62|455.32|457.83|455.53|457.87|455.57|457.55|455.25|27
1735185580000|2024-12-26 03:59:40|457.84|455.54|457.79|455.49|457.86|455.56|457.78|455.48|21
1735185590000|2024-12-26 03:59:50|457.8|455.5|457.64|455.34|457.81|455.51|457.63|455.33|21
1735185600000|2024-12-26 04:00:00|457.63|455.33|457.41|455.11|457.64|455.34|457.34|455.04|26
1735185610000|2024-12-26 04:00:10|457.45|455.15|457.31|455.01|457.45|455.15|457.31|455.01|10
1735185620000|2024-12-26 04:00:20|457.09|454.79|457.11|454.81|457.12|454.82|456.9|454.6|24
1735185630000|2024-12-26 04:00:30|457.06|454.76|456.8|454.5|457.1|454.8|456.79|454.49|23
1735185640000|2024-12-26 04:00:40|456.82|454.52|456.76|454.46|456.91|454.61|456.75|454.45|19
1735185650000|2024-12-26 04:00:50|456.77|454.47|456.65|454.35|456.8|454.5|456.65|454.35|12
1735185660000|2024-12-26 04:01:00|456.64|454.34|456.87|454.57|456.87|454.57|456.63|454.33|19
1735185670000|2024-12-26 04:01:10|456.75|454.45|456.77|454.47|456.84|454.54|456.7|454.4|27
1735185680000|2024-12-26 04:01:20|456.7|454.4|456.71|454.41|456.78|454.48|456.66|454.36|12
1735185690000|2024-12-26 04:01:30|456.78|454.48|456.77|454.47|456.79|454.49|456.69|454.39|11
1735185700000|2024-12-26 04:01:40|456.95|454.65|456.92|454.62|456.95|454.65|456.84|454.54|11
1735185710000|2024-12-26 04:01:50|456.91|454.61|456.8|454.5|457.05|454.75|456.8|454.5|19
1735185720000|2024-12-26 04:02:00|456.81|454.51|456.7|454.4|456.92|454.62|456.7|454.4|17
1735185730000|2024-12-26 04:02:10|456.68|454.38|456.67|454.37|456.68|454.38|456.66|454.36|4
1735185740000|2024-12-26 04:02:20|456.66|454.36|456.63|454.33|456.66|454.36|456.63|454.33|3
1735185750000|2024-12-26 04:02:30|456.64|454.34|456.63|454.33|456.65|454.35|456.63|454.33|7
1735185770000|2024-12-26 04:02:50|456.33|454.03|456.17|453.87|456.33|454.03|456.17|453.87|6
1735185780000|2024-12-26 04:03:00|456.13|453.83|456.2|453.9|456.25|453.95|456|453.7|26
1735185790000|2024-12-26 04:03:10|456.19|453.89|456.15|453.85|456.3|454|456.15|453.85|26
1735185800000|2024-12-26 04:03:20|456.12|453.82|456.01|453.71|456.12|453.82|455.96|453.66|11
1735185810000|2024-12-26 04:03:30|456.03|453.73|456.09|453.79|456.23|453.93|455.99|453.69|24
1735185820000|2024-12-26 04:03:40|456.1|453.8|456.04|453.74|456.14|453.84|456.01|453.71|16
1735185830000|2024-12-26 04:03:50|455.99|453.69|455.82|453.52|455.99|453.69|455.78|453.48|28
1735185840000|2024-12-26 04:04:00|455.89|453.59|455.72|453.42|455.99|453.69|455.7|453.4|19
1735185850000|2024-12-26 04:04:10|455.73|453.43|455.64|453.34|455.76|453.46|455.58|453.28|20
1735185860000|2024-12-26 04:04:20|455.55|453.25|455.53|453.23|455.66|453.36|455.51|453.21|11
1735185870000|2024-12-26 04:04:30|455.5|453.2|455.61|453.31|455.65|453.35|455.44|453.14|21
1735185880000|2024-12-26 04:04:40|455.59|453.29|455.39|453.09|455.59|453.29|455.39|453.09|10
1735185890000|2024-12-26 04:04:50|455.46|453.16|455.3|453|455.51|453.21|455.25|452.95|21
1735185900000|2024-12-26 04:05:00|455.31|453.01|455.43|453.13|455.43|453.13|455.31|453.01|8
1735185910000|2024-12-26 04:05:10|455.55|453.25|455.72|453.42|455.74|453.44|455.53|453.23|12
1735185920000|2024-12-26 04:05:20|455.66|453.36|455.68|453.38|455.8|453.5|455.63|453.33|22
1735185930000|2024-12-26 04:05:30|455.77|453.47|455.8|453.5|455.87|453.57|455.66|453.36|17
1735185940000|2024-12-26 04:05:40|455.77|453.47|455.7|453.4|455.85|453.55|455.67|453.37|20
1735185950000|2024-12-26 04:05:50|455.69|453.39|455.69|453.39|455.69|453.39|455.67|453.37|7
1735185960000|2024-12-26 04:06:00|455.68|453.38|455.94|453.64|455.94|453.64|455.68|453.38|22
1735185970000|2024-12-26 04:06:10|455.87|453.57|455.81|453.51|456|453.7|455.81|453.51|12
1735185980000|2024-12-26 04:06:20|455.78|453.48|455.71|453.41|455.78|453.48|455.65|453.35|20
1735185990000|2024-12-26 04:06:30|455.67|453.37|455.63|453.33|455.74|453.44|455.63|453.33|18
1735186000000|2024-12-26 04:06:40|455.69|453.39|455.29|452.99|455.72|453.42|455.29|452.99|13
1735186010000|2024-12-26 04:06:50|455.23|452.93|454.29|451.99|455.31|453.01|454.29|451.99|26
1735186020000|2024-12-26 04:07:00|454.21|451.91|454.08|451.78|454.21|451.91|453.97|451.67|25
1735186030000|2024-12-26 04:07:10|454.09|451.79|454.38|452.08|454.39|452.09|454.04|451.74|33
1735186040000|2024-12-26 04:07:20|454.49|452.19|454|451.7|454.49|452.19|453.8|451.5|36
1735186050000|2024-12-26 04:07:30|453.99|451.69|454.35|452.05|454.45|452.15|453.99|451.69|30
1735186060000|2024-12-26 04:07:40|454.39|452.09|454.41|452.11|454.49|452.19|454.29|451.99|26
1735186070000|2024-12-26 04:07:50|454.47|452.17|454.49|452.19|454.56|452.26|454.37|452.07|29
1735186080000|2024-12-26 04:08:00|454.5|452.2|454.59|452.29|454.7|452.4|454.5|452.2|30
1735186090000|2024-12-26 04:08:10|454.6|452.3|454.7|452.4|454.7|452.4|454.6|452.3|2
1735186100000|2024-12-26 04:08:20|454.66|452.36|454.7|452.4|454.7|452.4|454.66|452.36|2
1735186110000|2024-12-26 04:08:30|454.63|452.33|454.58|452.28|454.7|452.4|454.57|452.27|8
1735186120000|2024-12-26 04:08:40|454.57|452.27|454.7|452.4|454.7|452.4|454.57|452.27|12
1735186130000|2024-12-26 04:08:50|454.62|452.32|454.7|452.4|454.7|452.4|454.62|452.32|8
1735186140000|2024-12-26 04:09:00|454.65|452.35|454.66|452.36|454.7|452.4|454.64|452.34|9
1735186150000|2024-12-26 04:09:10|454.68|452.38|454.7|452.4|454.7|452.4|454.68|452.38|3
1735186190000|2024-12-26 04:09:50|454.77|452.47|454.84|452.54|454.84|452.54|454.77|452.47|2
1735186200000|2024-12-26 04:10:00|454.77|452.47|454.67|452.37|454.82|452.52|454.67|452.37|9
1735186210000|2024-12-26 04:10:10|454.72|452.42|454.49|452.19|454.76|452.46|454.47|452.17|14
1735186220000|2024-12-26 04:10:20|454.47|452.17|454.84|452.54|454.84|452.54|454.47|452.17|8
1735186230000|2024-12-26 04:10:30|454.75|452.45|454.84|452.54|454.84|452.54|454.71|452.41|5
1735186250000|2024-12-26 04:10:50|454.98|452.68|454.98|452.68|454.98|452.68|454.98|452.68|1
1735186260000|2024-12-26 04:11:00|455.02|452.72|455.06|452.76|455.06|452.76|455.02|452.72|2
1735186280000|2024-12-26 04:11:20|454.88|452.58|454.88|452.58|454.88|452.58|454.88|452.58|1
1735186290000|2024-12-26 04:11:30|454.89|452.59|455.06|452.76|455.06|452.76|454.89|452.59|7
1735186300000|2024-12-26 04:11:40|454.93|452.63|455.05|452.75|455.06|452.76|454.93|452.63|5
1735186310000|2024-12-26 04:11:50|455.06|452.76|454.63|452.33|455.06|452.76|454.56|452.26|14
1735186320000|2024-12-26 04:12:00|454.72|452.42|454.8|452.5|454.88|452.58|454.72|452.42|11
1735186330000|2024-12-26 04:12:10|454.79|452.49|454.94|452.64|455.06|452.76|454.79|452.49|18
1735186340000|2024-12-26 04:12:20|454.93|452.63|454.78|452.48|455.01|452.71|454.6|452.3|26
1735186350000|2024-12-26 04:12:30|454.66|452.36|455.06|452.76|455.06|452.76|454.6|452.3|19
1735186360000|2024-12-26 04:12:40|454.98|452.68|455.06|452.76|455.06|452.76|454.98|452.68|2
1735186370000|2024-12-26 04:12:50|455.07|452.77|455.08|452.78|455.08|452.78|455.07|452.77|2
1735186380000|2024-12-26 04:13:00|454.99|452.69|454.88|452.58|455.08|452.78|454.87|452.57|13
1735186390000|2024-12-26 04:13:10|454.98|452.68|454.96|452.66|454.98|452.68|454.83|452.53|15
1735186400000|2024-12-26 04:13:20|454.99|452.69|454.92|452.62|455.01|452.71|454.89|452.59|18
1735186410000|2024-12-26 04:13:30|454.93|452.63|454.87|452.57|455.01|452.71|454.8|452.5|16
1735186420000|2024-12-26 04:13:40|454.88|452.58|455.01|452.71|455.01|452.71|454.81|452.51|14
1735186430000|2024-12-26 04:13:50|454.94|452.64|454.92|452.62|455.07|452.77|454.92|452.62|15
1735186440000|2024-12-26 04:14:00|454.91|452.61|454.78|452.48|454.94|452.64|454.71|452.41|21
1735186450000|2024-12-26 04:14:10|454.8|452.5|454.85|452.55|454.98|452.68|454.74|452.44|19
1735186460000|2024-12-26 04:14:20|454.91|452.61|454.78|452.48|454.93|452.63|454.78|452.48|12
1735186470000|2024-12-26 04:14:30|454.79|452.49|454.79|452.49|454.79|452.49|454.7|452.4|10
1735186480000|2024-12-26 04:14:40|454.81|452.51|454.69|452.39|454.82|452.52|454.64|452.34|16
1735186490000|2024-12-26 04:14:50|454.59|452.29|454.53|452.23|454.64|452.34|454.49|452.19|25
1735186500000|2024-12-26 04:15:00|454.54|452.24|454.81|452.51|454.88|452.58|454.51|452.21|25
1735186510000|2024-12-26 04:15:10|454.82|452.52|454.39|452.09|454.88|452.58|454.39|452.09|21
1735186520000|2024-12-26 04:15:20|454.38|452.08|454.41|452.11|454.58|452.28|454.31|452.01|27
1735186530000|2024-12-26 04:15:30|454.4|452.1|454.35|452.05|454.49|452.19|454.17|451.87|23
1735186540000|2024-12-26 04:15:40|454.34|452.04|454.39|452.09|454.42|452.12|454.29|451.99|24
1735186550000|2024-12-26 04:15:50|454.41|452.11|454.25|451.95|454.42|452.12|454.16|451.86|25
1735186560000|2024-12-26 04:16:00|454.26|451.96|454.75|452.45|454.75|452.45|454.26|451.96|27
1735186570000|2024-12-26 04:16:10|454.66|452.36|454.75|452.45|454.75|452.45|454.59|452.29|11
1735186590000|2024-12-26 04:16:30|454.69|452.39|454.75|452.45|454.75|452.45|454.58|452.28|16
1735186600000|2024-12-26 04:16:40|454.7|452.4|454.71|452.41|454.75|452.45|454.58|452.28|13
1735186610000|2024-12-26 04:16:50|454.73|452.43|454.51|452.21|454.75|452.45|454.51|452.21|15
1735186620000|2024-12-26 04:17:00|454.48|452.18|454.53|452.23|454.53|452.23|454.3|452|33
1735186630000|2024-12-26 04:17:10|454.44|452.14|454.16|451.86|454.53|452.23|454.16|451.86|22
1735186640000|2024-12-26 04:17:20|454.17|451.87|454.14|451.84|454.26|451.96|453.98|451.68|27
1735186650000|2024-12-26 04:17:30|454.04|451.74|453.88|451.58|454.14|451.84|453.88|451.58|28
1735186660000|2024-12-26 04:17:40|453.92|451.62|454.16|451.86|454.16|451.86|453.84|451.54|28
1735186670000|2024-12-26 04:17:50|454.18|451.88|454.35|452.05|454.35|452.05|454.18|451.88|22
1735186680000|2024-12-26 04:18:00|454.27|451.97|454|451.7|454.32|452.02|453.98|451.68|24
1735186690000|2024-12-26 04:18:10|453.99|451.69|454.35|452.05|454.35|452.05|453.99|451.69|19
1735186720000|2024-12-26 04:18:40|454.45|452.15|454.55|452.25|454.55|452.25|454.45|452.15|2
1735186730000|2024-12-26 04:18:50|454.6|452.3|454.66|452.36|454.66|452.36|454.6|452.3|2
1735186740000|2024-12-26 04:19:00|454.69|452.39|454.8|452.5|454.8|452.5|454.69|452.39|3
1735186750000|2024-12-26 04:19:10|454.83|452.53|454.89|452.59|454.89|452.59|454.83|452.53|4
1735186780000|2024-12-26 04:19:40|454.87|452.57|454.73|452.43|454.87|452.57|454.73|452.43|3
1735186790000|2024-12-26 04:19:50|454.79|452.49|454.52|452.22|454.79|452.49|454.52|452.22|25
1735186800000|2024-12-26 04:20:00|454.54|452.24|454.5|452.2|454.59|452.29|454.39|452.09|24
1735186810000|2024-12-26 04:20:10|454.46|452.16|454.51|452.21|454.59|452.29|454.46|452.16|19
1735186820000|2024-12-26 04:20:20|454.52|452.22|454.73|452.43|454.74|452.44|454.52|452.22|20
1735186830000|2024-12-26 04:20:30|454.74|452.44|454.92|452.62|454.92|452.62|454.71|452.41|10
1735186840000|2024-12-26 04:20:40|454.86|452.56|454.83|452.53|454.86|452.56|454.83|452.53|2
1735186850000|2024-12-26 04:20:50|454.82|452.52|454.86|452.56|454.9|452.6|454.76|452.46|17
1735186860000|2024-12-26 04:21:00|454.9|452.6|454.92|452.62|454.92|452.62|454.87|452.57|5
1735186870000|2024-12-26 04:21:10|454.88|452.58|454.68|452.38|454.88|452.58|454.58|452.28|27
1735186880000|2024-12-26 04:21:20|454.69|452.39|454.69|452.39|454.79|452.49|454.56|452.26|18
1735186890000|2024-12-26 04:21:30|454.7|452.4|454.78|452.48|454.92|452.62|454.7|452.4|11
1735186900000|2024-12-26 04:21:40|454.77|452.47|454.56|452.26|454.77|452.47|454.56|452.26|15
1735186910000|2024-12-26 04:21:50|454.55|452.25|454.51|452.21|454.55|452.25|454.38|452.08|22
1735186920000|2024-12-26 04:22:00|454.56|452.26|454.78|452.48|454.83|452.53|454.56|452.26|21
1735186930000|2024-12-26 04:22:10|454.76|452.46|454.87|452.57|454.92|452.62|454.76|452.46|14
1735186940000|2024-12-26 04:22:20|454.9|452.6|454.84|452.54|454.9|452.6|454.55|452.25|27
1735186950000|2024-12-26 04:22:30|454.78|452.48|454.77|452.47|454.84|452.54|454.75|452.45|7
1735186960000|2024-12-26 04:22:40|454.76|452.46|454.56|452.26|454.76|452.46|454.56|452.26|17
1735186970000|2024-12-26 04:22:50|454.55|452.25|454.67|452.37|454.77|452.47|454.55|452.25|17
1735186980000|2024-12-26 04:23:00|454.71|452.41|454.92|452.62|454.92|452.62|454.71|452.41|17
1735186990000|2024-12-26 04:23:10|454.87|452.57|454.82|452.52|454.92|452.62|454.69|452.39|22
1735187000000|2024-12-26 04:23:20|454.76|452.46|454.91|452.61|454.91|452.61|454.76|452.46|11
1735187010000|2024-12-26 04:23:30|454.92|452.62|454.92|452.62|454.92|452.62|454.92|452.62|1
1735187020000|2024-12-26 04:23:40|454.88|452.58|454.84|452.54|454.88|452.58|454.82|452.52|3
1735187030000|2024-12-26 04:23:50|454.82|452.52|454.86|452.56|454.92|452.62|454.8|452.5|16
1735187040000|2024-12-26 04:24:00|454.87|452.57|454.92|452.62|454.92|452.62|454.84|452.54|5
1735187050000|2024-12-26 04:24:10|454.94|452.64|454.82|452.52|454.97|452.67|454.82|452.52|8
1735187060000|2024-12-26 04:24:20|454.83|452.53|454.9|452.6|454.98|452.68|454.82|452.52|16
1735187070000|2024-12-26 04:24:30|454.92|452.62|455.11|452.81|455.11|452.81|454.92|452.62|10
1735187080000|2024-12-26 04:24:40|455.08|452.78|455.05|452.75|455.08|452.78|455.05|452.75|2
1735187090000|2024-12-26 04:24:50|455.04|452.74|454.75|452.45|455.04|452.74|454.71|452.41|20
1735187100000|2024-12-26 04:25:00|454.73|452.43|454.74|452.44|454.84|452.54|454.73|452.43|17
1735187110000|2024-12-26 04:25:10|454.72|452.42|454.81|452.51|454.81|452.51|454.53|452.23|22
1735187120000|2024-12-26 04:25:20|454.78|452.48|455|452.7|455.1|452.8|454.76|452.46|20
1735187130000|2024-12-26 04:25:30|454.98|452.68|454.85|452.55|455.01|452.71|454.82|452.52|18
1735187140000|2024-12-26 04:25:40|454.83|452.53|454.87|452.57|454.89|452.59|454.82|452.52|16
1735187150000|2024-12-26 04:25:50|454.86|452.56|454.96|452.66|454.97|452.67|454.86|452.56|16
1735187160000|2024-12-26 04:26:00|454.97|452.67|455.11|452.81|455.11|452.81|454.97|452.67|18
1735187210000|2024-12-26 04:26:50|455.07|452.77|455.13|452.83|455.13|452.83|455.06|452.76|5
1735187220000|2024-12-26 04:27:00|455.1|452.8|455.13|452.83|455.13|452.83|455.02|452.72|7
1735187250000|2024-12-26 04:27:30|455.08|452.78|455.06|452.76|455.08|452.78|455.06|452.76|5
1735187260000|2024-12-26 04:27:40|455.05|452.75|455.04|452.74|455.08|452.78|455.03|452.73|8
1735187270000|2024-12-26 04:27:50|455.08|452.78|454.98|452.68|455.08|452.78|454.95|452.65|8
1735187280000|2024-12-26 04:28:00|454.97|452.67|454.74|452.44|454.97|452.67|454.72|452.42|25
1735187290000|2024-12-26 04:28:10|454.75|452.45|454.79|452.49|454.79|452.49|454.63|452.33|13
1735187300000|2024-12-26 04:28:20|454.85|452.55|454.72|452.42|454.85|452.55|454.7|452.4|19
1735187310000|2024-12-26 04:28:30|454.73|452.43|454.76|452.46|454.77|452.47|454.64|452.34|8
1735187320000|2024-12-26 04:28:40|454.77|452.47|454.82|452.52|454.82|452.52|454.68|452.38|19
1735187330000|2024-12-26 04:28:50|454.83|452.53|454.79|452.49|454.85|452.55|454.78|452.48|13
1735187340000|2024-12-26 04:29:00|454.8|452.5|454.84|452.54|454.85|452.55|454.8|452.5|9
1735187350000|2024-12-26 04:29:10|454.85|452.55|455|452.7|455.04|452.74|454.85|452.55|8
1735187360000|2024-12-26 04:29:20|454.96|452.66|454.8|452.5|454.96|452.66|454.8|452.5|5
1735187370000|2024-12-26 04:29:30|454.81|452.51|454.9|452.6|454.9|452.6|454.81|452.51|10
1735187380000|2024-12-26 04:29:40|454.93|452.63|454.97|452.67|454.99|452.69|454.93|452.63|8
1735187390000|2024-12-26 04:29:50|454.98|452.68|454.99|452.69|454.99|452.69|454.97|452.67|11
1735187400000|2024-12-26 04:30:00|454.98|452.68|455.16|452.86|455.16|452.86|454.97|452.67|10
1735187460000|2024-12-26 04:31:00|455.14|452.84|455.16|452.86|455.16|452.86|455.13|452.83|3
1735187480000|2024-12-26 04:31:20|455.15|452.85|455.16|452.86|455.16|452.86|455.06|452.76|8
1735187490000|2024-12-26 04:31:30|455.13|452.83|455.16|452.86|455.16|452.86|455.09|452.79|10
1735187500000|2024-12-26 04:31:40|455.12|452.82|455.16|452.86|455.16|452.86|455.09|452.79|7
1735187520000|2024-12-26 04:32:00|455.13|452.83|455.1|452.8|455.13|452.83|455.09|452.79|4
1735187530000|2024-12-26 04:32:10|455.09|452.79|455.04|452.74|455.09|452.79|455.04|452.74|8
1735187540000|2024-12-26 04:32:20|455.02|452.72|455.01|452.71|455.02|452.72|455|452.7|4
1735187550000|2024-12-26 04:32:30|455.02|452.72|455.01|452.71|455.04|452.74|455|452.7|7
1735187560000|2024-12-26 04:32:40|454.99|452.69|455.01|452.71|455.01|452.71|454.99|452.69|5
1735187570000|2024-12-26 04:32:50|454.99|452.69|455.01|452.71|455.01|452.71|454.99|452.69|7
1735187580000|2024-12-26 04:33:00|455.02|452.72|455.14|452.84|455.16|452.86|455.01|452.71|14
1735187590000|2024-12-26 04:33:10|455.15|452.85|455.19|452.89|455.2|452.9|455.13|452.83|10
1735187600000|2024-12-26 04:33:20|455.18|452.88|455.05|452.75|455.18|452.88|455.04|452.74|17
1735187610000|2024-12-26 04:33:30|455.06|452.76|455.07|452.77|455.09|452.79|455.01|452.71|11
1735187620000|2024-12-26 04:33:40|455.05|452.75|454.93|452.63|455.07|452.77|454.91|452.61|6
1735187630000|2024-12-26 04:33:50|454.92|452.62|454.67|452.37|454.92|452.62|454.67|452.37|13
1735187640000|2024-12-26 04:34:00|454.66|452.36|454.68|452.38|454.68|452.38|454.56|452.26|23
1735187650000|2024-12-26 04:34:10|454.66|452.36|454.09|451.79|454.68|452.38|454.08|451.78|29
1735187660000|2024-12-26 04:34:20|454.1|451.8|454.37|452.07|454.39|452.09|454.08|451.78|27
1735187670000|2024-12-26 04:34:30|454.39|452.09|454.12|451.82|454.41|452.11|454.12|451.82|24
1735187680000|2024-12-26 04:34:40|454.08|451.78|453.81|451.51|454.1|451.8|453.79|451.49|23
1735187690000|2024-12-26 04:34:50|453.77|451.47|453.6|451.3|453.77|451.47|453.6|451.3|22
1735187700000|2024-12-26 04:35:00|453.65|451.35|453.66|451.36|453.74|451.44|453.6|451.3|14
1735187710000|2024-12-26 04:35:10|453.68|451.38|453.66|451.36|453.78|451.48|453.63|451.33|27
1735187720000|2024-12-26 04:35:20|453.67|451.37|453.7|451.4|453.71|451.41|453.66|451.36|25
1735187730000|2024-12-26 04:35:30|453.67|451.37|453.63|451.33|453.74|451.44|453.61|451.31|9
1735187740000|2024-12-26 04:35:40|453.66|451.36|453.6|451.3|453.66|451.36|453.6|451.3|14
1735187770000|2024-12-26 04:36:10|453.63|451.33|453.7|451.4|453.72|451.42|453.6|451.3|12
1735187780000|2024-12-26 04:36:20|453.69|451.39|453.7|451.4|453.71|451.41|453.65|451.35|22
1735187790000|2024-12-26 04:36:30|453.68|451.38|453.88|451.58|453.88|451.58|453.68|451.38|23
1735187800000|2024-12-26 04:36:40|453.84|451.54|453.99|451.69|453.99|451.69|453.82|451.52|20
1735187820000|2024-12-26 04:37:00|453.96|451.66|453.92|451.62|453.96|451.66|453.9|451.6|4
1735187830000|2024-12-26 04:37:10|453.93|451.63|453.99|451.69|453.99|451.69|453.92|451.62|10
1735187840000|2024-12-26 04:37:20|453.97|451.67|453.99|451.69|453.99|451.69|453.97|451.67|4
1735187850000|2024-12-26 04:37:30|453.98|451.68|453.95|451.65|453.99|451.69|453.93|451.63|11
1735187860000|2024-12-26 04:37:40|453.94|451.64|453.97|451.67|453.97|451.67|453.94|451.64|12
1735187870000|2024-12-26 04:37:50|453.94|451.64|453.66|451.36|453.97|451.67|453.66|451.36|17
1735187880000|2024-12-26 04:38:00|453.63|451.33|453.96|451.66|453.96|451.66|453.62|451.32|19
1735187890000|2024-12-26 04:38:10|453.95|451.65|453.99|451.69|453.99|451.69|453.93|451.63|13
1735187900000|2024-12-26 04:38:20|453.98|451.68|453.92|451.62|453.98|451.68|453.81|451.51|16
1735187910000|2024-12-26 04:38:30|453.93|451.63|453.99|451.69|453.99|451.69|453.93|451.63|3
1735187920000|2024-12-26 04:38:40|454.03|451.73|454.08|451.78|454.08|451.78|454.03|451.73|2
1735187930000|2024-12-26 04:38:50|454.09|451.79|454.14|451.84|454.14|451.84|454.09|451.79|2
1735187960000|2024-12-26 04:39:20|454.09|451.79|454.06|451.76|454.09|451.79|454.06|451.76|4
1735187970000|2024-12-26 04:39:30|454.07|451.77|454.07|451.77|454.08|451.78|454.06|451.76|5
1735187980000|2024-12-26 04:39:40|454.08|451.78|454.13|451.83|454.13|451.83|454.06|451.76|8
1735187990000|2024-12-26 04:39:50|454.09|451.79|454.13|451.83|454.13|451.83|454.07|451.77|9
1735188000000|2024-12-26 04:40:00|454.11|451.81|454.13|451.83|454.13|451.83|454.11|451.81|2
1735188010000|2024-12-26 04:40:10|454.14|451.84|454.14|451.84|454.14|451.84|454.14|451.84|1
1735188040000|2024-12-26 04:40:40|454.13|451.83|454.08|451.78|454.13|451.83|454.07|451.77|6
1735188050000|2024-12-26 04:40:50|454.07|451.77|454.07|451.77|454.08|451.78|454.03|451.73|14
1735188060000|2024-12-26 04:41:00|454.05|451.75|453.9|451.6|454.05|451.75|453.89|451.59|8
1735188070000|2024-12-26 04:41:10|453.91|451.61|454.02|451.72|454.02|451.72|453.91|451.61|7
1735188080000|2024-12-26 04:41:20|454.11|451.81|454.33|452.03|454.35|452.05|454.11|451.81|20
1735188090000|2024-12-26 04:41:30|454.32|452.02|454.17|451.87|454.35|452.05|454.16|451.86|20
1735188100000|2024-12-26 04:41:40|454.18|451.88|454.17|451.87|454.18|451.88|454.16|451.86|5
1735188110000|2024-12-26 04:41:50|454.18|451.88|454.19|451.89|454.25|451.95|454.13|451.83|9
1735188120000|2024-12-26 04:42:00|454.25|451.95|454.15|451.85|454.25|451.95|454.1|451.8|18
1735188130000|2024-12-26 04:42:10|454.16|451.86|454.39|452.09|454.39|452.09|454.16|451.86|11
1735188140000|2024-12-26 04:42:20|454.34|452.04|454.29|451.99|454.39|452.09|454.29|451.99|7
1735188150000|2024-12-26 04:42:30|454.26|451.96|454.28|451.98|454.31|452.01|454.24|451.94|5
1735188160000|2024-12-26 04:42:40|454.29|451.99|454.35|452.05|454.4|452.1|454.29|451.99|18
1735188170000|2024-12-26 04:42:50|454.33|452.03|454.39|452.09|454.39|452.09|454.31|452.01|8
1735188180000|2024-12-26 04:43:00|454.35|452.05|454.34|452.04|454.4|452.1|454.21|451.91|18
1735188190000|2024-12-26 04:43:10|454.36|452.06|454.46|452.16|454.46|452.16|454.36|452.06|5
1735188200000|2024-12-26 04:43:20|454.47|452.17|454.47|452.17|454.53|452.23|454.45|452.15|7
1735188210000|2024-12-26 04:43:30|454.52|452.22|454.53|452.23|454.53|452.23|454.52|452.22|2
1735188220000|2024-12-26 04:43:40|454.52|452.22|454.2|451.9|454.52|452.22|454.19|451.89|14
1735188230000|2024-12-26 04:43:50|454.25|451.95|454.33|452.03|454.39|452.09|454.25|451.95|11
1735188240000|2024-12-26 04:44:00|454.3|452|454.39|452.09|454.39|452.09|454.3|452|9
1735188250000|2024-12-26 04:44:10|454.4|452.1|454.31|452.01|454.4|452.1|454.3|452|16
1735188260000|2024-12-26 04:44:20|454.3|452|454.54|452.24|454.54|452.24|454.28|451.98|23
1735188270000|2024-12-26 04:44:30|454.52|452.22|454.47|452.17|454.52|452.22|454.43|452.13|6
1735188280000|2024-12-26 04:44:40|454.48|452.18|454.5|452.2|454.5|452.2|454.48|452.18|3
1735188290000|2024-12-26 04:44:50|454.53|452.23|454.55|452.25|454.55|452.25|454.53|452.23|2
1735188300000|2024-12-26 04:45:00|454.51|452.21|454.51|452.21|454.52|452.22|454.51|452.21|3
1735188310000|2024-12-26 04:45:10|454.49|452.19|454.29|451.99|454.5|452.2|454.22|451.92|21
1735188320000|2024-12-26 04:45:20|454.36|452.06|454.3|452|454.41|452.11|454.3|452|11
1735188330000|2024-12-26 04:45:30|454.33|452.03|454.34|452.04|454.36|452.06|454.3|452|12
1735188340000|2024-12-26 04:45:40|454.33|452.03|454.3|452|454.34|452.04|454.3|452|12
1735188350000|2024-12-26 04:45:50|454.33|452.03|454.32|452.02|454.34|452.04|454.3|452|7
1735188360000|2024-12-26 04:46:00|454.31|452.01|454.34|452.04|454.35|452.05|454.3|452|8
1735188370000|2024-12-26 04:46:10|454.32|452.02|454.3|452|454.32|452.02|454.28|451.98|4
1735188380000|2024-12-26 04:46:20|454.32|452.02|454.43|452.13|454.45|452.15|454.32|452.02|8
1735188390000|2024-12-26 04:46:30|454.38|452.08|454.17|451.87|454.38|452.08|453.98|451.68|17
1735188400000|2024-12-26 04:46:40|454.18|451.88|454.07|451.77|454.18|451.88|454.07|451.77|16
1735188410000|2024-12-26 04:46:50|454.09|451.79|454.21|451.91|454.24|451.94|454.09|451.79|15
1735188420000|2024-12-26 04:47:00|454.2|451.9|454.14|451.84|454.22|451.92|454.09|451.79|9
1735188430000|2024-12-26 04:47:10|454.09|451.79|454.04|451.74|454.09|451.79|454.04|451.74|9
1735188440000|2024-12-26 04:47:20|454.03|451.73|453.89|451.59|454.03|451.73|453.88|451.58|19
1735188450000|2024-12-26 04:47:30|453.9|451.6|454.07|451.77|454.08|451.78|453.83|451.53|18
1735188460000|2024-12-26 04:47:40|454.05|451.75|454.02|451.72|454.12|451.82|454.02|451.72|15
1735188470000|2024-12-26 04:47:50|453.99|451.69|453.99|451.69|453.99|451.69|453.99|451.69|1
1735188480000|2024-12-26 04:48:00|454|451.7|453.84|451.54|454|451.7|453.84|451.54|19
1735188490000|2024-12-26 04:48:10|453.8|451.5|453.73|451.43|453.82|451.52|453.73|451.43|11
1735188500000|2024-12-26 04:48:20|453.72|451.42|454.06|451.76|454.06|451.76|453.72|451.42|20
1735188510000|2024-12-26 04:48:30|454.03|451.73|453.96|451.66|454.06|451.76|453.96|451.66|16
1735188520000|2024-12-26 04:48:40|453.97|451.67|453.97|451.67|453.98|451.68|453.96|451.66|10
1735188530000|2024-12-26 04:48:50|453.96|451.66|454.15|451.85|454.2|451.9|453.94|451.64|16
1735188540000|2024-12-26 04:49:00|454.14|451.84|454.27|451.97|454.27|451.97|454.14|451.84|8
1735188550000|2024-12-26 04:49:10|454.25|451.95|454.25|451.95|454.27|451.97|454.24|451.94|10
1735188560000|2024-12-26 04:49:20|454.24|451.94|454|451.7|454.24|451.94|453.98|451.68|10
1735188570000|2024-12-26 04:49:30|454.03|451.73|454.12|451.82|454.15|451.85|454.03|451.73|16
1735188580000|2024-12-26 04:49:40|454.06|451.76|453.94|451.64|454.08|451.78|453.94|451.64|12
1735188590000|2024-12-26 04:49:50|453.93|451.63|453.67|451.37|453.93|451.63|453.67|451.37|12
1735188600000|2024-12-26 04:50:00|453.65|451.35|453.63|451.33|453.65|451.35|453.63|451.33|3
1735188610000|2024-12-26 04:50:10|453.62|451.32|453.63|451.33|453.69|451.39|453.62|451.32|7
1735188620000|2024-12-26 04:50:20|453.62|451.32|453.62|451.32|453.62|451.32|453.61|451.31|3
1735188640000|2024-12-26 04:50:40|453.63|451.33|453.63|451.33|453.63|451.33|453.63|451.33|1
1735188660000|2024-12-26 04:51:00|453.66|451.36|453.75|451.45|453.78|451.48|453.66|451.36|9
1735188670000|2024-12-26 04:51:10|453.76|451.46|453.92|451.62|453.97|451.67|453.76|451.46|19
1735188680000|2024-12-26 04:51:20|453.97|451.67|453.99|451.69|453.99|451.69|453.92|451.62|5
1735188700000|2024-12-26 04:51:40|453.91|451.61|453.99|451.69|453.99|451.69|453.91|451.61|4
1735188720000|2024-12-26 04:52:00|454.03|451.73|454.24|451.94|454.24|451.94|454.03|451.73|4
1735188730000|2024-12-26 04:52:10|454.28|451.98|454.33|452.03|454.33|452.03|454.28|451.98|2
1735188740000|2024-12-26 04:52:20|454.3|452|454.33|452.03|454.33|452.03|454.28|451.98|10
1735188770000|2024-12-26 04:52:50|454.27|451.97|454.27|451.97|454.31|452.01|454.21|451.91|8
1735188780000|2024-12-26 04:53:00|454.26|451.96|454.1|451.8|454.26|451.96|454.1|451.8|9
1735188790000|2024-12-26 04:53:10|454.07|451.77|454.15|451.85|454.16|451.86|454.04|451.74|12
1735188800000|2024-12-26 04:53:20|454.16|451.86|454.17|451.87|454.18|451.88|454.16|451.86|5
1735188810000|2024-12-26 04:53:30|454.14|451.84|454.14|451.84|454.14|451.84|454.14|451.84|1
1735188820000|2024-12-26 04:53:40|454.15|451.85|454.12|451.82|454.15|451.85|454.12|451.82|4
1735188830000|2024-12-26 04:53:50|454.13|451.83|453.85|451.55|454.15|451.85|453.85|451.55|16
1735188840000|2024-12-26 04:54:00|453.84|451.54|453.95|451.65|453.95|451.65|453.78|451.48|16
1735188850000|2024-12-26 04:54:10|453.96|451.66|454.04|451.74|454.04|451.74|453.96|451.66|6
1735188860000|2024-12-26 04:54:20|454.05|451.75|454.18|451.88|454.18|451.88|454.05|451.75|11
1735188870000|2024-12-26 04:54:30|454.24|451.94|454.23|451.93|454.3|452|454.2|451.9|9
1735188880000|2024-12-26 04:54:40|454.26|451.96|454.34|452.04|454.34|452.04|454.26|451.96|2
1735188900000|2024-12-26 04:55:00|454.32|452.02|454.34|452.04|454.34|452.04|454.32|452.02|2
1735188910000|2024-12-26 04:55:10|454.35|452.05|454.35|452.05|454.36|452.06|454.35|452.05|3
1735188920000|2024-12-26 04:55:20|454.32|452.02|454.25|451.95|454.32|452.02|454.23|451.93|7
1735188930000|2024-12-26 04:55:30|454.23|451.93|454.14|451.84|454.23|451.93|454.14|451.84|12
1735188940000|2024-12-26 04:55:40|454.12|451.82|454.08|451.78|454.12|451.82|454.04|451.74|14
1735188950000|2024-12-26 04:55:50|454.05|451.75|454.1|451.8|454.1|451.8|454.05|451.75|5
1735188960000|2024-12-26 04:56:00|454.09|451.79|454.08|451.78|454.13|451.83|454.05|451.75|14
1735188970000|2024-12-26 04:56:10|454.09|451.79|454.15|451.85|454.15|451.85|454.07|451.77|16
1735188980000|2024-12-26 04:56:20|454.11|451.81|454.15|451.85|454.17|451.87|454|451.7|20
1735188990000|2024-12-26 04:56:30|454.22|451.92|454.34|452.04|454.34|452.04|454.22|451.92|13
1735189000000|2024-12-26 04:56:40|454.29|451.99|454.36|452.06|454.36|452.06|454.29|451.99|14
1735189010000|2024-12-26 04:56:50|454.35|452.05|454.36|452.06|454.36|452.06|454.19|451.89|15
1735189030000|2024-12-26 04:57:10|454.34|452.04|454.28|451.98|454.36|452.06|454.28|451.98|7
1735189040000|2024-12-26 04:57:20|454.29|451.99|454.36|452.06|454.36|452.06|454.29|451.99|11
1735189050000|2024-12-26 04:57:30|454.33|452.03|454.36|452.06|454.36|452.06|454.33|452.03|2
1735189060000|2024-12-26 04:57:40|454.32|452.02|454.17|451.87|454.36|452.06|454.17|451.87|10
1735189070000|2024-12-26 04:57:50|454.16|451.86|454.24|451.94|454.24|451.94|454.12|451.82|12
1735189080000|2024-12-26 04:58:00|454.21|451.91|454.3|452|454.3|452|454.21|451.91|9
1735189090000|2024-12-26 04:58:10|454.31|452.01|454.28|451.98|454.31|452.01|454.27|451.97|6
1735189100000|2024-12-26 04:58:20|454.27|451.97|454.3|452|454.3|452|454.26|451.96|8
1735189110000|2024-12-26 04:58:30|454.31|452.01|454.33|452.03|454.36|452.06|454.31|452.01|6
1735189120000|2024-12-26 04:58:40|454.34|452.04|454.41|452.11|454.41|452.11|454.34|452.04|7
1735189130000|2024-12-26 04:58:50|454.42|452.12|454.42|452.12|454.44|452.14|454.4|452.1|6
1735189140000|2024-12-26 04:59:00|454.41|452.11|454.52|452.22|454.52|452.22|454.41|452.11|12
1735189150000|2024-12-26 04:59:10|454.49|452.19|454.52|452.22|454.52|452.22|454.49|452.19|3
1735189160000|2024-12-26 04:59:20|454.5|452.2|454.52|452.22|454.52|452.22|454.5|452.2|3
1735189180000|2024-12-26 04:59:40|454.49|452.19|454.45|452.15|454.49|452.19|454.41|452.11|7
1735189190000|2024-12-26 04:59:50|454.46|452.16|454.52|452.22|454.52|452.22|454.44|452.14|7
1735189210000|2024-12-26 05:00:10|454.6|452.3|454.61|452.31|454.66|452.36|454.6|452.3|3
1735189220000|2024-12-26 05:00:20|454.62|452.32|454.68|452.38|454.68|452.38|454.62|452.32|5
1735189240000|2024-12-26 05:00:40|454.65|452.35|454.68|452.38|454.68|452.38|454.65|452.35|3
1735189250000|2024-12-26 05:00:50|454.65|452.35|454.68|452.38|454.68|452.38|454.65|452.35|6
1735189280000|2024-12-26 05:01:20|454.69|452.39|454.7|452.4|454.7|452.4|454.69|452.39|2
1735189290000|2024-12-26 05:01:30|454.73|452.43|454.89|452.59|454.89|452.59|454.73|452.43|8
1735189310000|2024-12-26 05:01:50|454.94|452.64|454.94|452.64|454.94|452.64|454.94|452.64|1
1735189320000|2024-12-26 05:02:00|454.95|452.65|455.03|452.73|455.03|452.73|454.95|452.65|4
1735189330000|2024-12-26 05:02:10|455.1|452.8|455.1|452.8|455.1|452.8|455.1|452.8|1
1735189340000|2024-12-26 05:02:20|455.18|452.88|455.18|452.88|455.18|452.88|455.18|452.88|1
1735189350000|2024-12-26 05:02:30|455.19|452.89|455.21|452.91|455.21|452.91|455.19|452.89|2
1735189360000|2024-12-26 05:02:40|455.22|452.92|455.46|453.16|455.46|453.16|455.22|452.92|2
1735189370000|2024-12-26 05:02:50|455.48|453.18|455.51|453.21|455.51|453.21|455.48|453.18|2
1735189380000|2024-12-26 05:03:00|455.57|453.27|455.61|453.31|455.61|453.31|455.57|453.27|2
1735189390000|2024-12-26 05:03:10|455.6|453.3|455.52|453.22|455.6|453.3|455.5|453.2|5
1735189400000|2024-12-26 05:03:20|455.51|453.21|455.54|453.24|455.54|453.24|455.47|453.17|6
1735189410000|2024-12-26 05:03:30|455.53|453.23|455.34|453.04|455.53|453.23|455.34|453.04|7
1735189420000|2024-12-26 05:03:40|455.33|453.03|455.07|452.77|455.33|453.03|454.98|452.68|20
1735189430000|2024-12-26 05:03:50|455.13|452.83|455.32|453.02|455.32|453.02|455.12|452.82|24
1735189440000|2024-12-26 05:04:00|455.28|452.98|455.42|453.12|455.42|453.12|455.2|452.9|15
1735189450000|2024-12-26 05:04:10|455.49|453.19|455.63|453.33|455.63|453.33|455.49|453.19|13
1735189460000|2024-12-26 05:04:20|455.64|453.34|456.14|453.84|456.14|453.84|455.64|453.34|5
1735189470000|2024-12-26 05:04:30|456.17|453.87|456.06|453.76|456.19|453.89|456.05|453.75|7
1735189480000|2024-12-26 05:04:40|456.05|453.75|456.1|453.8|456.17|453.87|456.04|453.74|13
1735189490000|2024-12-26 05:04:50|456.11|453.81|456.12|453.82|456.12|453.82|456.11|453.81|2
1735189500000|2024-12-26 05:05:00|456.13|453.83|456.09|453.79|456.17|453.87|456.07|453.77|12
1735189510000|2024-12-26 05:05:10|456.08|453.78|455.74|453.44|456.08|453.78|455.73|453.43|7
1735189520000|2024-12-26 05:05:20|455.67|453.37|455.64|453.34|455.72|453.42|455.63|453.33|15
1735189530000|2024-12-26 05:05:30|455.63|453.33|455.63|453.33|455.64|453.34|455.61|453.31|6
1735189540000|2024-12-26 05:05:40|455.51|453.21|455.52|453.22|455.52|453.22|455.51|453.21|2
1735189550000|2024-12-26 05:05:50|455.54|453.24|455.57|453.27|455.59|453.29|455.54|453.24|12
1735189560000|2024-12-26 05:06:00|455.56|453.26|455.58|453.28|455.65|453.35|455.56|453.26|13
1735189570000|2024-12-26 05:06:10|455.59|453.29|455.63|453.33|455.67|453.37|455.59|453.29|11
1735189580000|2024-12-26 05:06:20|455.64|453.34|455.99|453.69|456.01|453.71|455.64|453.34|20
1735189590000|2024-12-26 05:06:30|455.97|453.67|455.93|453.63|455.97|453.67|455.89|453.59|16
1735189600000|2024-12-26 05:06:40|455.92|453.62|455.93|453.63|455.93|453.63|455.92|453.62|8
1735189610000|2024-12-26 05:06:50|455.92|453.62|455.91|453.61|455.98|453.68|455.91|453.61|21
1735189620000|2024-12-26 05:07:00|455.96|453.66|456.02|453.72|456.03|453.73|455.92|453.62|14
1735189630000|2024-12-26 05:07:10|456.03|453.73|455.64|453.34|456.06|453.76|455.63|453.33|21
1735189640000|2024-12-26 05:07:20|455.66|453.36|455.42|453.12|455.66|453.36|455.4|453.1|22
1735189650000|2024-12-26 05:07:30|455.43|453.13|455.56|453.26|455.66|453.36|455.42|453.12|20
1735189660000|2024-12-26 05:07:40|455.63|453.33|455.56|453.26|455.63|453.33|455.56|453.26|2
1735189670000|2024-12-26 05:07:50|455.53|453.23|455.34|453.04|455.54|453.24|455.34|453.04|19
1735189680000|2024-12-26 05:08:00|455.33|453.03|455.39|453.09|455.42|453.12|455.3|453|23
1735189690000|2024-12-26 05:08:10|455.4|453.1|455.19|452.89|455.41|453.11|455.18|452.88|15
1735189700000|2024-12-26 05:08:20|455.2|452.9|454.68|452.38|455.23|452.93|454.68|452.38|23
1735189710000|2024-12-26 05:08:30|454.66|452.36|454.59|452.29|454.66|452.36|454.55|452.25|20
1735189720000|2024-12-26 05:08:40|454.53|452.23|454.46|452.16|454.59|452.29|454.43|452.13|18
1735189730000|2024-12-26 05:08:50|454.47|452.17|454.27|451.97|454.47|452.17|454.27|451.97|23
1735189740000|2024-12-26 05:09:00|454.28|451.98|454.24|451.94|454.3|452|454.19|451.89|22
1735189750000|2024-12-26 05:09:10|454.26|451.96|454.34|452.04|454.53|452.23|454.2|451.9|28
1735189760000|2024-12-26 05:09:20|454.4|452.1|454.37|452.07|454.42|452.12|454.32|452.02|16
1735189770000|2024-12-26 05:09:30|454.38|452.08|454.17|451.87|454.39|452.09|454.16|451.86|25
1735189780000|2024-12-26 05:09:40|454.21|451.91|454.3|452|454.38|452.08|454.12|451.82|27
1735189790000|2024-12-26 05:09:50|454.27|451.97|454.36|452.06|454.42|452.12|454.27|451.97|33
1735189800000|2024-12-26 05:10:00|454.39|452.09|454.47|452.17|454.5|452.2|454.33|452.03|24
1735189810000|2024-12-26 05:10:10|454.57|452.27|454.3|452|454.57|452.27|454.27|451.97|24
1735189820000|2024-12-26 05:10:20|454.29|451.99|453.82|451.52|454.29|451.99|453.75|451.45|29
1735189830000|2024-12-26 05:10:30|453.86|451.56|453.75|451.45|453.96|451.66|453.74|451.44|34
1735189840000|2024-12-26 05:10:40|453.73|451.43|453.6|451.3|453.77|451.47|453.6|451.3|19
1735189850000|2024-12-26 05:10:50|453.68|451.38|453.6|451.3|453.68|451.38|453.6|451.3|16
1735189860000|2024-12-26 05:11:00|453.68|451.38|453.65|451.35|453.68|451.38|453.6|451.3|8
1735189870000|2024-12-26 05:11:10|453.64|451.34|453.21|450.91|453.64|451.34|453.18|450.88|19
1735189880000|2024-12-26 05:11:20|453.18|450.88|453.36|451.06|453.37|451.07|453.18|450.88|26
1735189890000|2024-12-26 05:11:30|453.34|451.04|453.22|450.92|453.37|451.07|453.2|450.9|28
1735189900000|2024-12-26 05:11:40|453.23|450.93|453.35|451.05|453.44|451.14|453.23|450.93|23
1735189910000|2024-12-26 05:11:50|453.36|451.06|453.75|451.45|453.75|451.45|453.35|451.05|31
1735189920000|2024-12-26 05:12:00|453.74|451.44|453.89|451.59|453.94|451.64|453.7|451.4|34
1735189930000|2024-12-26 05:12:10|453.88|451.58|453.72|451.42|453.91|451.61|453.7|451.4|27
1735189940000|2024-12-26 05:12:20|453.73|451.43|453.63|451.33|453.79|451.49|453.62|451.32|28
1735189950000|2024-12-26 05:12:30|453.64|451.34|453.46|451.16|453.64|451.34|453.43|451.13|24
1735189960000|2024-12-26 05:12:40|453.45|451.15|453.31|451.01|453.46|451.16|453.3|451|20
1735189970000|2024-12-26 05:12:50|453.29|450.99|453.29|450.99|453.39|451.09|453.18|450.88|31
1735189980000|2024-12-26 05:13:00|453.3|451|453.48|451.18|453.49|451.19|453.3|451|30
1735189990000|2024-12-26 05:13:10|453.4|451.1|453.44|451.14|453.46|451.16|453.37|451.07|28
1735190000000|2024-12-26 05:13:20|453.43|451.13|453.45|451.15|453.47|451.17|453.38|451.08|25
1735190010000|2024-12-26 05:13:30|453.46|451.16|453.45|451.15|453.49|451.19|453.39|451.09|30
1735190020000|2024-12-26 05:13:40|453.44|451.14|453.45|451.15|453.5|451.2|453.44|451.14|24
1735190030000|2024-12-26 05:13:50|453.44|451.14|453.47|451.17|453.49|451.19|453.43|451.13|26
1735190040000|2024-12-26 05:14:00|453.51|451.21|453.64|451.34|453.73|451.43|453.5|451.2|25
1735190050000|2024-12-26 05:14:10|453.63|451.33|453.67|451.37|453.73|451.43|453.53|451.23|30
1735190060000|2024-12-26 05:14:20|453.69|451.39|453.87|451.57|453.88|451.58|453.56|451.26|18
1735190070000|2024-12-26 05:14:30|453.88|451.58|453.85|451.55|453.92|451.62|453.77|451.47|19
1735190080000|2024-12-26 05:14:40|453.84|451.54|453.88|451.58|453.95|451.65|453.74|451.44|28
1735190090000|2024-12-26 05:14:50|453.79|451.49|453.89|451.59|453.93|451.63|453.77|451.47|26
1735190100000|2024-12-26 05:15:00|453.88|451.58|454.02|451.72|454.05|451.75|453.88|451.58|28
1735190110000|2024-12-26 05:15:10|454|451.7|453.97|451.67|454|451.7|453.79|451.49|19
1735190120000|2024-12-26 05:15:20|453.98|451.68|453.94|451.64|454.04|451.74|453.93|451.63|19
1735190130000|2024-12-26 05:15:30|453.98|451.68|453.95|451.65|453.99|451.69|453.93|451.63|18
1735190140000|2024-12-26 05:15:40|453.94|451.64|453.82|451.52|453.96|451.66|453.68|451.38|20
1735190150000|2024-12-26 05:15:50|453.83|451.53|453.86|451.56|453.87|451.57|453.75|451.45|25
1735190160000|2024-12-26 05:16:00|453.82|451.52|453.82|451.52|453.95|451.65|453.75|451.45|25
1735190170000|2024-12-26 05:16:10|453.8|451.5|453.96|451.66|453.96|451.66|453.8|451.5|23
1735190180000|2024-12-26 05:16:20|453.95|451.65|453.99|451.69|454.01|451.71|453.94|451.64|17
1735190190000|2024-12-26 05:16:30|454.04|451.74|453.99|451.69|454.04|451.74|453.93|451.63|17
1735190200000|2024-12-26 05:16:40|454|451.7|454.05|451.75|454.05|451.75|453.98|451.68|25
1735190210000|2024-12-26 05:16:50|454.03|451.73|453.91|451.61|454.07|451.77|453.91|451.61|20
1735190220000|2024-12-26 05:17:00|453.88|451.58|454.04|451.74|454.04|451.74|453.87|451.57|22
1735190230000|2024-12-26 05:17:10|454.02|451.72|454.04|451.74|454.07|451.77|454.02|451.72|20
1735190240000|2024-12-26 05:17:20|454.05|451.75|453.97|451.67|454.11|451.81|453.96|451.66|23
1735190250000|2024-12-26 05:17:30|453.98|451.68|453.95|451.65|454|451.7|453.91|451.61|27
1735190260000|2024-12-26 05:17:40|454|451.7|453.98|451.68|454.01|451.71|453.94|451.64|24
1735190270000|2024-12-26 05:17:50|453.99|451.69|453.95|451.65|454.04|451.74|453.95|451.65|23
1735190280000|2024-12-26 05:18:00|453.97|451.67|453.96|451.66|454.02|451.72|453.91|451.61|26
1735190290000|2024-12-26 05:18:10|453.94|451.64|453.86|451.56|454.08|451.78|453.86|451.56|24
1735190300000|2024-12-26 05:18:20|453.88|451.58|454.01|451.71|454.05|451.75|453.88|451.58|24
1735190310000|2024-12-26 05:18:30|454|451.7|453.83|451.53|454.01|451.71|453.78|451.48|25
1735190320000|2024-12-26 05:18:40|453.8|451.5|453.97|451.67|453.97|451.67|453.8|451.5|22
1735190330000|2024-12-26 05:18:50|453.94|451.64|454.46|452.16|454.49|452.19|453.94|451.64|30
1735190340000|2024-12-26 05:19:00|454.47|452.17|454.36|452.06|454.48|452.18|454.25|451.95|30
1735190350000|2024-12-26 05:19:10|454.35|452.05|454.48|452.18|454.48|452.18|454.31|452.01|24
1735190360000|2024-12-26 05:19:20|454.49|452.19|454.67|452.37|454.67|452.37|454.47|452.17|11
1735190370000|2024-12-26 05:19:30|454.68|452.38|454.97|452.67|455.06|452.76|454.66|452.36|17
1735190380000|2024-12-26 05:19:40|454.95|452.65|454.86|452.56|454.95|452.65|454.78|452.48|16
1735190390000|2024-12-26 05:19:50|454.93|452.63|454.87|452.57|454.93|452.63|454.87|452.57|19
1735190400000|2024-12-26 05:20:00|454.85|452.55|455.13|452.83|455.13|452.83|454.85|452.55|20
1735190410000|2024-12-26 05:20:10|455.16|452.86|455.24|452.94|455.24|452.94|455.14|452.84|24
1735190420000|2024-12-26 05:20:20|455.23|452.93|455.22|452.92|455.31|453.01|455.19|452.89|20
1735190430000|2024-12-26 05:20:30|455.26|452.96|455.17|452.87|455.34|453.04|455.13|452.83|15
1735190440000|2024-12-26 05:20:40|455.2|452.9|455|452.7|455.24|452.94|455|452.7|23
1735190450000|2024-12-26 05:20:50|454.99|452.69|455.09|452.79|455.09|452.79|454.94|452.64|25
1735190460000|2024-12-26 05:21:00|455.07|452.77|454.95|452.65|455.07|452.77|454.93|452.63|11
1735190470000|2024-12-26 05:21:10|454.96|452.66|454.95|452.65|455.01|452.71|454.93|452.63|20
1735190480000|2024-12-26 05:21:20|454.96|452.66|455.1|452.8|455.13|452.83|454.96|452.66|24
1735190490000|2024-12-26 05:21:30|455.03|452.73|454.8|452.5|455.03|452.73|454.79|452.49|28
1735190500000|2024-12-26 05:21:40|454.82|452.52|454.72|452.42|454.82|452.52|454.59|452.29|31
1735190510000|2024-12-26 05:21:50|454.74|452.44|454.71|452.41|454.76|452.46|454.63|452.33|24
1735190520000|2024-12-26 05:22:00|454.72|452.42|454.4|452.1|454.75|452.45|454.34|452.04|29
1735190530000|2024-12-26 05:22:10|454.38|452.08|454.18|451.88|454.4|452.1|454.18|451.88|27
1735190540000|2024-12-26 05:22:20|454.12|451.82|454.17|451.87|454.3|452|454.01|451.71|27
1735190550000|2024-12-26 05:22:30|454.2|451.9|454.2|451.9|454.2|451.9|454.13|451.83|29
1735190560000|2024-12-26 05:22:40|454.17|451.87|454.21|451.91|454.22|451.92|454.15|451.85|22
1735190570000|2024-12-26 05:22:50|454.2|451.9|454.28|451.98|454.36|452.06|454.19|451.89|25
1735190580000|2024-12-26 05:23:00|454.31|452.01|454.47|452.17|454.47|452.17|454.29|451.99|18
1735190590000|2024-12-26 05:23:10|454.44|452.14|454.49|452.19|454.51|452.21|454.44|452.14|19
1735190600000|2024-12-26 05:23:20|454.47|452.17|454.4|452.1|454.6|452.3|454.4|452.1|21
1735190610000|2024-12-26 05:23:30|454.41|452.11|454.39|452.09|454.41|452.11|454.38|452.08|13
1735190620000|2024-12-26 05:23:40|454.4|452.1|454.56|452.26|454.57|452.27|454.4|452.1|18
1735190630000|2024-12-26 05:23:50|454.53|452.23|454.46|452.16|454.53|452.23|454.43|452.13|10
1735190640000|2024-12-26 05:24:00|454.47|452.17|454.67|452.37|454.7|452.4|454.47|452.17|17
1735190650000|2024-12-26 05:24:10|454.66|452.36|454.66|452.36|454.67|452.37|454.62|452.32|20
1735190660000|2024-12-26 05:24:20|454.65|452.35|454.76|452.46|454.79|452.49|454.62|452.32|29
1735190670000|2024-12-26 05:24:30|454.75|452.45|454.83|452.53|454.85|452.55|454.67|452.37|21
1735190680000|2024-12-26 05:24:40|454.88|452.58|454.92|452.62|455.03|452.73|454.86|452.56|27
1735190690000|2024-12-26 05:24:50|454.91|452.61|454.96|452.66|455.01|452.71|454.82|452.52|22
1735190700000|2024-12-26 05:25:00|454.97|452.67|455.12|452.82|455.15|452.85|454.97|452.67|24
1735190710000|2024-12-26 05:25:10|455.13|452.83|455.24|452.94|455.28|452.98|455.12|452.82|25
1735190720000|2024-12-26 05:25:20|455.25|452.95|455.2|452.9|455.25|452.95|455.16|452.86|20
1735190730000|2024-12-26 05:25:30|455.23|452.93|455.28|452.98|455.3|453|455.21|452.91|20
1735190740000|2024-12-26 05:25:40|455.22|452.92|455.23|452.93|455.25|452.95|455.22|452.92|12
1735190750000|2024-12-26 05:25:50|455.22|452.92|455.08|452.78|455.22|452.92|455.02|452.72|22
1735190760000|2024-12-26 05:26:00|455.09|452.79|455.07|452.77|455.13|452.83|455.05|452.75|19
1735190770000|2024-12-26 05:26:10|455.08|452.78|455.27|452.97|455.31|453.01|455.06|452.76|23
1735190780000|2024-12-26 05:26:20|455.28|452.98|455.49|453.19|455.49|453.19|455.28|452.98|17
1735190790000|2024-12-26 05:26:30|455.53|453.23|455.53|453.23|455.53|453.23|455.46|453.16|9
1735190800000|2024-12-26 05:26:40|455.49|453.19|455.45|453.15|455.5|453.2|455.44|453.14|26
1735190810000|2024-12-26 05:26:50|455.46|453.16|455.44|453.14|455.48|453.18|455.43|453.13|23
1735190820000|2024-12-26 05:27:00|455.45|453.15|455.52|453.22|455.61|453.31|455.44|453.14|25
1735190830000|2024-12-26 05:27:10|455.51|453.21|455.65|453.35|455.68|453.38|455.51|453.21|22
1735190840000|2024-12-26 05:27:20|455.66|453.36|455.64|453.34|455.66|453.36|455.63|453.33|20
1735190850000|2024-12-26 05:27:30|455.63|453.33|455.59|453.29|455.71|453.41|455.57|453.27|21
1735190860000|2024-12-26 05:27:40|455.6|453.3|455.58|453.28|455.73|453.43|455.58|453.28|15
1735190870000|2024-12-26 05:27:50|455.55|453.25|455.6|453.3|455.69|453.39|455.55|453.25|21
1735190880000|2024-12-26 05:28:00|455.63|453.33|455.69|453.39|455.74|453.44|455.63|453.33|23
1735190890000|2024-12-26 05:28:10|455.68|453.38|455.56|453.26|455.68|453.38|455.55|453.25|16
1735190900000|2024-12-26 05:28:20|455.57|453.27|455.47|453.17|455.57|453.27|455.45|453.15|21
1735190910000|2024-12-26 05:28:30|455.48|453.18|455.44|453.14|455.5|453.2|455.41|453.11|22
1735190920000|2024-12-26 05:28:40|455.45|453.15|455.32|453.02|455.47|453.17|455.3|453|22
1735190930000|2024-12-26 05:28:50|455.22|452.92|455.3|453|455.33|453.03|455.22|452.92|19
1735190940000|2024-12-26 05:29:00|455.27|452.97|455.27|452.97|455.3|453|455.22|452.92|19
1735190950000|2024-12-26 05:29:10|455.26|452.96|455.27|452.97|455.29|452.99|455.25|452.95|14
1735190960000|2024-12-26 05:29:20|455.28|452.98|455.25|452.95|455.28|452.98|455.25|452.95|14
1735190970000|2024-12-26 05:29:30|455.28|452.98|455.32|453.02|455.4|453.1|455.27|452.97|13
1735190980000|2024-12-26 05:29:40|455.34|453.04|455.36|453.06|455.39|453.09|455.28|452.98|15
1735190990000|2024-12-26 05:29:50|455.35|453.05|455.32|453.02|455.38|453.08|455.31|453.01|21
1735191000000|2024-12-26 05:30:00|455.31|453.01|455.61|453.31|455.61|453.31|455.29|452.99|25
1735191010000|2024-12-26 05:30:10|455.62|453.32|455.54|453.24|455.75|453.45|455.51|453.21|29
1735191020000|2024-12-26 05:30:20|455.51|453.21|455.53|453.23|455.61|453.31|455.51|453.21|8
1735191030000|2024-12-26 05:30:30|455.6|453.3|455.44|453.14|455.65|453.35|455.43|453.13|18
1735191040000|2024-12-26 05:30:40|455.45|453.15|455.29|452.99|455.45|453.15|455.18|452.88|15
1735191050000|2024-12-26 05:30:50|455.26|452.96|455.1|452.8|455.26|452.96|455.09|452.79|12
1735191060000|2024-12-26 05:31:00|455.11|452.81|455.28|452.98|455.3|453|455.06|452.76|24
1735191070000|2024-12-26 05:31:10|455.29|452.99|455.25|452.95|455.3|453|455.14|452.84|24
1735191080000|2024-12-26 05:31:20|455.26|452.96|455.25|452.95|455.26|452.96|455.11|452.81|21
1735191090000|2024-12-26 05:31:30|455.23|452.93|455.53|453.23|455.56|453.26|455.23|452.93|23
1735191100000|2024-12-26 05:31:40|455.52|453.22|455.45|453.15|455.55|453.25|455.41|453.11|24
1735191110000|2024-12-26 05:31:50|455.46|453.16|455.36|453.06|455.47|453.17|455.28|452.98|21
1735191120000|2024-12-26 05:32:00|455.34|453.04|455.11|452.81|455.36|453.06|455.09|452.79|23
1735191130000|2024-12-26 05:32:10|455.12|452.82|455.41|453.11|455.41|453.11|455.12|452.82|22
1735191140000|2024-12-26 05:32:20|455.42|453.12|455.3|453|455.42|453.12|455.3|453|12
1735191150000|2024-12-26 05:32:30|455.31|453.01|455.33|453.03|455.34|453.04|455.13|452.83|23
1735191160000|2024-12-26 05:32:40|455.34|453.04|455.17|452.87|455.5|453.2|455.12|452.82|31
1735191170000|2024-12-26 05:32:50|455.18|452.88|455.15|452.85|455.21|452.91|455.15|452.85|21
1735191180000|2024-12-26 05:33:00|455.14|452.84|455.04|452.74|455.15|452.85|455.02|452.72|24
1735191190000|2024-12-26 05:33:10|455.03|452.73|455.17|452.87|455.17|452.87|455.03|452.73|25
1735191200000|2024-12-26 05:33:20|455.16|452.86|455.07|452.77|455.17|452.87|455.05|452.75|22
1735191210000|2024-12-26 05:33:30|455.06|452.76|455.12|452.82|455.17|452.87|455.06|452.76|25
1735191220000|2024-12-26 05:33:40|455.13|452.83|455.16|452.86|455.18|452.88|455.12|452.82|21
1735191230000|2024-12-26 05:33:50|455.15|452.85|455.26|452.96|455.35|453.05|455.07|452.77|26
1735191240000|2024-12-26 05:34:00|455.27|452.97|455.06|452.76|455.27|452.97|455.05|452.75|19
1735191250000|2024-12-26 05:34:10|455.07|452.77|455.09|452.79|455.25|452.95|455.07|452.77|18
1735191260000|2024-12-26 05:34:20|455.1|452.8|455.35|453.05|455.36|453.06|455.09|452.79|26
1735191270000|2024-12-26 05:34:30|455.3|453|455.27|452.97|455.36|453.06|455.26|452.96|21
1735191280000|2024-12-26 05:34:40|455.26|452.96|455.28|452.98|455.3|453|455.26|452.96|27
1735191290000|2024-12-26 05:34:50|455.26|452.96|455.49|453.19|455.49|453.19|455.26|452.96|27
1735191300000|2024-12-26 05:35:00|455.46|453.16|455.4|453.1|455.46|453.16|455.38|453.08|20
1735191310000|2024-12-26 05:35:10|455.31|453.01|455.11|452.81|455.31|453.01|455.08|452.78|27
1735191320000|2024-12-26 05:35:20|455.12|452.82|455.2|452.9|455.25|452.95|455.11|452.81|23
1735191330000|2024-12-26 05:35:30|455.21|452.91|455.21|452.91|455.26|452.96|455.12|452.82|21
1735191340000|2024-12-26 05:35:40|455.22|452.92|455.37|453.07|455.37|453.07|455.21|452.91|21
1735191350000|2024-12-26 05:35:50|455.36|453.06|455.29|452.99|455.37|453.07|455.24|452.94|20
1735191360000|2024-12-26 05:36:00|455.31|453.01|455.36|453.06|455.37|453.07|455.31|453.01|16
1735191370000|2024-12-26 05:36:10|455.34|453.04|455.48|453.18|455.54|453.24|455.26|452.96|24
1735191380000|2024-12-26 05:36:20|455.47|453.17|455.59|453.29|455.61|453.31|455.44|453.14|26
1735191390000|2024-12-26 05:36:30|455.6|453.3|455.6|453.3|455.68|453.38|455.54|453.24|28
1735191400000|2024-12-26 05:36:40|455.66|453.36|455.83|453.53|455.83|453.53|455.6|453.3|31
1735191410000|2024-12-26 05:36:50|455.84|453.54|455.81|453.51|455.87|453.57|455.8|453.5|16
1735191420000|2024-12-26 05:37:00|455.8|453.5|455.74|453.44|455.8|453.5|455.68|453.38|18
1735191430000|2024-12-26 05:37:10|455.73|453.43|455.88|453.58|455.89|453.59|455.73|453.43|27
1735191440000|2024-12-26 05:37:20|455.87|453.57|455.96|453.66|456.03|453.73|455.87|453.57|23
1735191450000|2024-12-26 05:37:30|455.95|453.65|455.99|453.69|456.01|453.71|455.91|453.61|24
1735191460000|2024-12-26 05:37:40|456|453.7|456.03|453.73|456.05|453.75|455.97|453.67|15
1735191470000|2024-12-26 05:37:50|456.04|453.74|456.02|453.72|456.04|453.74|456|453.7|21
1735191480000|2024-12-26 05:38:00|456.01|453.71|455.88|453.58|456.02|453.72|455.88|453.58|10
1735191490000|2024-12-26 05:38:10|455.92|453.62|456.01|453.71|456.04|453.74|455.9|453.6|27
1735191500000|2024-12-26 05:38:20|456.02|453.72|456.01|453.71|456.04|453.74|455.98|453.68|20
1735191510000|2024-12-26 05:38:30|456|453.7|455.91|453.61|456|453.7|455.87|453.57|21
1735191520000|2024-12-26 05:38:40|455.89|453.59|455.76|453.46|455.9|453.6|455.75|453.45|23
1735191530000|2024-12-26 05:38:50|455.81|453.51|455.8|453.5|455.82|453.52|455.78|453.48|9
1735191540000|2024-12-26 05:39:00|455.81|453.51|455.58|453.28|455.82|453.52|455.58|453.28|21
1735191550000|2024-12-26 05:39:10|455.57|453.27|455.65|453.35|455.7|453.4|455.54|453.24|18
1735191560000|2024-12-26 05:39:20|455.64|453.34|455.63|453.33|455.69|453.39|455.62|453.32|24
1735191570000|2024-12-26 05:39:30|455.64|453.34|455.65|453.35|455.67|453.37|455.64|453.34|13
1735191580000|2024-12-26 05:39:40|455.64|453.34|455.39|453.09|455.64|453.34|455.35|453.05|15
1735191590000|2024-12-26 05:39:50|455.4|453.1|455.2|452.9|455.42|453.12|455.18|452.88|25
1735191600000|2024-12-26 05:40:00|455.19|452.89|455.13|452.83|455.19|452.89|455.1|452.8|21
1735191610000|2024-12-26 05:40:10|455.17|452.87|455.32|453.02|455.38|453.08|455.14|452.84|27
1735191620000|2024-12-26 05:40:20|455.33|453.03|455.33|453.03|455.36|453.06|455.3|453|20
1735191630000|2024-12-26 05:40:30|455.34|453.04|455.33|453.03|455.39|453.09|455.32|453.02|14
1735191640000|2024-12-26 05:40:40|455.34|453.04|455.35|453.05|455.35|453.05|455.3|453|15
1735191650000|2024-12-26 05:40:50|455.33|453.03|455.56|453.26|455.58|453.28|455.31|453.01|19
1735191660000|2024-12-26 05:41:00|455.57|453.27|455.49|453.19|455.58|453.28|455.48|453.18|18
1735191670000|2024-12-26 05:41:10|455.47|453.17|455.35|453.05|455.51|453.21|455.35|453.05|26
1735191680000|2024-12-26 05:41:20|455.29|452.99|455.31|453.01|455.31|453.01|455.19|452.89|15
1735191690000|2024-12-26 05:41:30|455.3|453|455.34|453.04|455.34|453.04|455.28|452.98|20
1735191700000|2024-12-26 05:41:40|455.38|453.08|455.34|453.04|455.38|453.08|455.29|452.99|15
1735191710000|2024-12-26 05:41:50|455.31|453.01|455.34|453.04|455.35|453.05|455.29|452.99|13
1735191720000|2024-12-26 05:42:00|455.33|453.03|455.39|453.09|455.4|453.1|455.31|453.01|20
1735191730000|2024-12-26 05:42:10|455.37|453.07|455.35|453.05|455.4|453.1|455.3|453|19
1735191740000|2024-12-26 05:42:20|455.36|453.06|455.48|453.18|455.51|453.21|455.35|453.05|27
1735191750000|2024-12-26 05:42:30|455.46|453.16|455.46|453.16|455.47|453.17|455.42|453.12|13
1735191760000|2024-12-26 05:42:40|455.45|453.15|455.36|453.06|455.48|453.18|455.35|453.05|21
1735191770000|2024-12-26 05:42:50|455.35|453.05|455.42|453.12|455.44|453.14|455.35|453.05|23
1735191780000|2024-12-26 05:43:00|455.43|453.13|455.52|453.22|455.54|453.24|455.42|453.12|24
1735191790000|2024-12-26 05:43:10|455.54|453.24|455.63|453.33|455.72|453.42|455.52|453.22|18
1735191800000|2024-12-26 05:43:20|455.59|453.29|455.6|453.3|455.62|453.32|455.55|453.25|14
1735191810000|2024-12-26 05:43:30|455.61|453.31|455.61|453.31|455.61|453.31|455.59|453.29|16
1735191820000|2024-12-26 05:43:40|455.63|453.33|455.67|453.37|455.71|453.41|455.59|453.29|23
1735191830000|2024-12-26 05:43:50|455.64|453.34|455.5|453.2|455.64|453.34|455.45|453.15|22
1735191840000|2024-12-26 05:44:00|455.49|453.19|455.44|453.14|455.49|453.19|455.4|453.1|19
1735191850000|2024-12-26 05:44:10|455.4|453.1|455.44|453.14|455.47|453.17|455.4|453.1|19
1735191860000|2024-12-26 05:44:20|455.43|453.13|455.49|453.19|455.53|453.23|455.43|453.13|18
1735191870000|2024-12-26 05:44:30|455.52|453.22|455.49|453.19|455.52|453.22|455.45|453.15|16
1735191880000|2024-12-26 05:44:40|455.5|453.2|455.71|453.41|455.71|453.41|455.5|453.2|17
1735191890000|2024-12-26 05:44:50|455.7|453.4|455.64|453.34|455.72|453.42|455.59|453.29|25
1735191900000|2024-12-26 05:45:00|455.61|453.31|455.67|453.37|455.72|453.42|455.61|453.31|26
1735191910000|2024-12-26 05:45:10|455.68|453.38|455.68|453.38|455.73|453.43|455.67|453.37|19
1735191920000|2024-12-26 05:45:20|455.69|453.39|455.6|453.3|455.71|453.41|455.6|453.3|10
1735191940000|2024-12-26 05:45:40|455.58|453.28|455.87|453.57|455.87|453.57|455.58|453.28|30
1735191950000|2024-12-26 05:45:50|455.86|453.56|455.61|453.31|455.89|453.59|455.57|453.27|26
1735191960000|2024-12-26 05:46:00|455.6|453.3|455.82|453.52|455.83|453.53|455.6|453.3|28
1735191970000|2024-12-26 05:46:10|455.83|453.53|455.86|453.56|455.92|453.62|455.77|453.47|21
1735191980000|2024-12-26 05:46:20|455.85|453.55|455.42|453.12|455.85|453.55|455.36|453.06|27
1735191990000|2024-12-26 05:46:30|455.41|453.11|455.61|453.31|455.61|453.31|455.41|453.11|11
1735192000000|2024-12-26 05:46:40|455.62|453.32|455.41|453.11|455.64|453.34|455.39|453.09|18
1735192010000|2024-12-26 05:46:50|455.42|453.12|455.51|453.21|455.52|453.22|455.39|453.09|25
1735192020000|2024-12-26 05:47:00|455.52|453.22|455.49|453.19|455.69|453.39|455.49|453.19|15
1735192030000|2024-12-26 05:47:10|455.5|453.2|455.42|453.12|455.51|453.21|455.33|453.03|22
1735192040000|2024-12-26 05:47:20|455.39|453.09|455.19|452.89|455.4|453.1|455.18|452.88|20
1735192050000|2024-12-26 05:47:30|455.18|452.88|455.18|452.88|455.19|452.89|455.18|452.88|9
1735192060000|2024-12-26 05:47:40|455.19|452.89|455.22|452.92|455.3|453|455.19|452.89|16
1735192070000|2024-12-26 05:47:50|455.21|452.91|455.11|452.81|455.24|452.94|455.1|452.8|11
1735192080000|2024-12-26 05:48:00|455.1|452.8|454.86|452.56|455.11|452.81|454.86|452.56|12
1735192090000|2024-12-26 05:48:10|454.87|452.57|455.11|452.81|455.11|452.81|454.86|452.56|21
1735192100000|2024-12-26 05:48:20|455.03|452.73|455.03|452.73|455.03|452.73|455.03|452.73|1
1735192110000|2024-12-26 05:48:30|454.99|452.69|455.02|452.72|455.03|452.73|454.99|452.69|6
1735192120000|2024-12-26 05:48:40|455.03|452.73|455.03|452.73|455.03|452.73|455.03|452.73|1
1735192170000|2024-12-26 05:49:30|455|452.7|454.85|452.55|455|452.7|454.85|452.55|11
1735192180000|2024-12-26 05:49:40|454.89|452.59|454.9|452.6|454.91|452.61|454.86|452.56|14
1735192190000|2024-12-26 05:49:50|454.91|452.61|454.99|452.69|455|452.7|454.91|452.61|19
1735192200000|2024-12-26 05:50:00|455|452.7|454.87|452.57|455|452.7|454.86|452.56|21
1735192210000|2024-12-26 05:50:10|454.88|452.58|455.03|452.73|455.03|452.73|454.88|452.58|11
1735192230000|2024-12-26 05:50:30|455.07|452.77|455.11|452.81|455.11|452.81|455.07|452.77|2
1735192240000|2024-12-26 05:50:40|455.27|452.97|455.58|453.28|455.63|453.33|455.27|452.97|20
1735192250000|2024-12-26 05:50:50|455.59|453.29|455.55|453.25|455.59|453.29|455.45|453.15|18
1735192260000|2024-12-26 05:51:00|455.56|453.26|455.57|453.27|455.57|453.27|455.53|453.23|8
1735192270000|2024-12-26 05:51:10|455.56|453.26|455.51|453.21|455.6|453.3|455.51|453.21|17
1735192280000|2024-12-26 05:51:20|455.46|453.16|455.29|452.99|455.46|453.16|455.29|452.99|4
1735192290000|2024-12-26 05:51:30|455.32|453.02|455.39|453.09|455.4|453.1|455.29|452.99|14
1735192300000|2024-12-26 05:51:40|455.37|453.07|455.29|452.99|455.37|453.07|455.25|452.95|17
1735192310000|2024-12-26 05:51:50|455.28|452.98|455.28|452.98|455.29|452.99|455.26|452.96|10
1735192320000|2024-12-26 05:52:00|455.26|452.96|455.19|452.89|455.28|452.98|455.12|452.82|16
1735192330000|2024-12-26 05:52:10|455.17|452.87|455.37|453.07|455.48|453.18|455.16|452.86|25
1735192340000|2024-12-26 05:52:20|455.41|453.11|455.53|453.23|455.54|453.24|455.27|452.97|26
1735192350000|2024-12-26 05:52:30|455.55|453.25|455.82|453.52|455.83|453.53|455.55|453.25|20
1735192360000|2024-12-26 05:52:40|455.85|453.55|455.84|453.54|455.86|453.56|455.81|453.51|10
1735192370000|2024-12-26 05:52:50|455.87|453.57|455.77|453.47|455.87|453.57|455.77|453.47|12
1735192380000|2024-12-26 05:53:00|455.8|453.5|455.97|453.67|455.98|453.68|455.77|453.47|17
1735192390000|2024-12-26 05:53:10|455.98|453.68|455.97|453.67|456|453.7|455.95|453.65|25
1735192400000|2024-12-26 05:53:20|456.03|453.73|455.98|453.68|456.03|453.73|455.96|453.66|22
1735192410000|2024-12-26 05:53:30|455.96|453.66|456.07|453.77|456.1|453.8|455.92|453.62|17
1735192420000|2024-12-26 05:53:40|456.1|453.8|456.08|453.78|456.1|453.8|456.05|453.75|10
1735192430000|2024-12-26 05:53:50|456.07|453.77|455.87|453.57|456.08|453.78|455.85|453.55|17
1735192440000|2024-12-26 05:54:00|455.9|453.6|455.94|453.64|456.01|453.71|455.9|453.6|22
1735192450000|2024-12-26 05:54:10|455.95|453.65|455.93|453.63|455.99|453.69|455.93|453.63|12
1735192460000|2024-12-26 05:54:20|456|453.7|455.94|453.64|456|453.7|455.94|453.64|8
1735192470000|2024-12-26 05:54:30|455.98|453.68|455.94|453.64|455.98|453.68|455.93|453.63|10
1735192480000|2024-12-26 05:54:40|455.93|453.63|455.8|453.5|455.93|453.63|455.8|453.5|5
1735192490000|2024-12-26 05:54:50|455.83|453.53|455.83|453.53|455.83|453.53|455.83|453.53|1
1735192500000|2024-12-26 05:55:00|455.75|453.45|455.68|453.38|455.75|453.45|455.66|453.36|10
1735192510000|2024-12-26 05:55:10|455.67|453.37|455.56|453.26|455.67|453.37|455.55|453.25|15
1735192520000|2024-12-26 05:55:20|455.55|453.25|455.54|453.24|455.58|453.28|455.51|453.21|22
1735192530000|2024-12-26 05:55:30|455.55|453.25|455.35|453.05|455.55|453.25|455.34|453.04|21
1735192540000|2024-12-26 05:55:40|455.36|453.06|455.19|452.89|455.36|453.06|455.19|452.89|19
1735192550000|2024-12-26 05:55:50|455.18|452.88|455.15|452.85|455.18|452.88|455.13|452.83|16
1735192560000|2024-12-26 05:56:00|455.18|452.88|455.36|453.06|455.38|453.08|455.16|452.86|24
1735192570000|2024-12-26 05:56:10|455.35|453.05|455.3|453|455.36|453.06|455.18|452.88|21
1735192580000|2024-12-26 05:56:20|455.31|453.01|455.3|453|455.32|453.02|455.25|452.95|20
1735192590000|2024-12-26 05:56:30|455.29|452.99|455.33|453.03|455.33|453.03|455.29|452.99|18
1735192600000|2024-12-26 05:56:40|455.45|453.15|455.37|453.07|455.48|453.18|455.37|453.07|25
1735192610000|2024-12-26 05:56:50|455.38|453.08|455.33|453.03|455.43|453.13|455.33|453.03|25
1735192620000|2024-12-26 05:57:00|455.28|452.98|455.22|452.92|455.3|453|455.08|452.78|19
1735192630000|2024-12-26 05:57:10|455.24|452.94|455.22|452.92|455.26|452.96|455.19|452.89|18
1735192650000|2024-12-26 05:57:30|455.17|452.87|455.19|452.89|455.19|452.89|455.17|452.87|2
1735192660000|2024-12-26 05:57:40|455.17|452.87|455.47|453.17|455.48|453.18|455.17|452.87|18
1735192670000|2024-12-26 05:57:50|455.48|453.18|455.49|453.19|455.52|453.22|455.47|453.17|9
1735192680000|2024-12-26 05:58:00|455.47|453.17|455.48|453.18|455.56|453.26|455.46|453.16|18
1735192690000|2024-12-26 05:58:10|455.5|453.2|455.56|453.26|455.56|453.26|455.47|453.17|18
1735192700000|2024-12-26 05:58:20|455.58|453.28|455.54|453.24|455.58|453.28|455.53|453.23|14
1735192710000|2024-12-26 05:58:30|455.57|453.27|455.52|453.22|455.57|453.27|455.52|453.22|11
1735192720000|2024-12-26 05:58:40|455.48|453.18|455.58|453.28|455.58|453.28|455.48|453.18|8
1735192730000|2024-12-26 05:58:50|455.61|453.31|455.58|453.28|455.61|453.31|455.56|453.26|16
1735192740000|2024-12-26 05:59:00|455.57|453.27|455.48|453.18|455.58|453.28|455.48|453.18|10
1735192750000|2024-12-26 05:59:10|455.5|453.2|455.45|453.15|455.5|453.2|455.45|453.15|6
1735192760000|2024-12-26 05:59:20|455.43|453.13|455.21|452.91|455.43|453.13|455.21|452.91|20
1735192770000|2024-12-26 05:59:30|455.22|452.92|455.29|452.99|455.3|453|455.22|452.92|14
1735192780000|2024-12-26 05:59:40|455.28|452.98|455.28|452.98|455.31|453.01|455.26|452.96|19
1735192790000|2024-12-26 05:59:50|455.29|452.99|455.26|452.96|455.3|453|455.26|452.96|6
1735192800000|2024-12-26 06:00:00|455.28|452.98|455.28|452.98|455.29|452.99|455.19|452.89|13
1735192810000|2024-12-26 06:00:10|455.27|452.97|455.53|453.23|455.58|453.28|455.27|452.97|17
1735192820000|2024-12-26 06:00:20|455.51|453.21|455.21|452.91|455.51|453.21|455.21|452.91|17
1735192830000|2024-12-26 06:00:30|455.16|452.86|455.06|452.76|455.19|452.89|455.01|452.71|29
1735192840000|2024-12-26 06:00:40|455.07|452.77|455.14|452.84|455.19|452.89|455.05|452.75|23
1735192850000|2024-12-26 06:00:50|455.15|452.85|455.01|452.71|455.15|452.85|455.01|452.71|18
1735192860000|2024-12-26 06:01:00|455|452.7|454.88|452.58|455|452.7|454.87|452.57|18
1735192870000|2024-12-26 06:01:10|454.81|452.51|454.42|452.12|454.81|452.51|454.42|452.12|25
1735192880000|2024-12-26 06:01:20|454.4|452.1|454.68|452.38|454.7|452.4|454.36|452.06|17
1735192890000|2024-12-26 06:01:30|454.64|452.34|454.31|452.01|454.65|452.35|454.31|452.01|23
1735192900000|2024-12-26 06:01:40|454.3|452|454.16|451.86|454.3|452|454.15|451.85|18
1735192910000|2024-12-26 06:01:50|454.19|451.89|454.01|451.71|454.19|451.89|453.99|451.69|26
1735192920000|2024-12-26 06:02:00|454.03|451.73|453.82|451.52|454.03|451.73|453.82|451.52|26
1735192930000|2024-12-26 06:02:10|453.81|451.51|454.04|451.74|454.07|451.77|453.8|451.5|31
1735192940000|2024-12-26 06:02:20|454.03|451.73|453.83|451.53|454.03|451.73|453.81|451.51|27
1735192950000|2024-12-26 06:02:30|453.84|451.54|453.98|451.68|454|451.7|453.84|451.54|24
1735192960000|2024-12-26 06:02:40|453.97|451.67|453.99|451.69|454.06|451.76|453.89|451.59|18
1735192970000|2024-12-26 06:02:50|454|451.7|453.82|451.52|454|451.7|453.81|451.51|23
1735192980000|2024-12-26 06:03:00|453.81|451.51|453.78|451.48|453.87|451.57|453.78|451.48|19
1735192990000|2024-12-26 06:03:10|453.76|451.46|454.01|451.71|454.02|451.72|453.76|451.46|23
1735193000000|2024-12-26 06:03:20|454|451.7|453.84|451.54|454.01|451.71|453.83|451.53|20
1735193010000|2024-12-26 06:03:30|453.85|451.55|453.87|451.57|453.95|451.65|453.81|451.51|20
1735193020000|2024-12-26 06:03:40|453.85|451.55|454|451.7|454.14|451.84|453.85|451.55|28
1735193030000|2024-12-26 06:03:50|454.01|451.71|454.09|451.79|454.09|451.79|453.99|451.69|11
1735193040000|2024-12-26 06:04:00|454.11|451.81|454.59|452.29|454.62|452.32|454.11|451.81|24
1735193050000|2024-12-26 06:04:10|454.58|452.28|454.63|452.33|454.64|452.34|454.52|452.22|18
1735193060000|2024-12-26 06:04:20|454.62|452.32|454.63|452.33|454.64|452.34|454.57|452.27|19
1735193070000|2024-12-26 06:04:30|454.62|452.32|455.03|452.73|455.03|452.73|454.62|452.32|24
1735193080000|2024-12-26 06:04:40|455.04|452.74|455.02|452.72|455.04|452.74|455.02|452.72|4
1735193090000|2024-12-26 06:04:50|455.03|452.73|455.08|452.78|455.19|452.89|455.03|452.73|12
1735193100000|2024-12-26 06:05:00|455.09|452.79|454.65|452.35|455.09|452.79|454.65|452.35|21
1735193110000|2024-12-26 06:05:10|454.66|452.36|455.04|452.74|455.07|452.77|454.6|452.3|30
1735193120000|2024-12-26 06:05:20|455.05|452.75|455.11|452.81|455.15|452.85|455.05|452.75|16
1735193130000|2024-12-26 06:05:30|455.24|452.94|455.53|453.23|455.53|453.23|455.19|452.89|27
1735193140000|2024-12-26 06:05:40|455.54|453.24|455.46|453.16|455.55|453.25|455.46|453.16|20
1735193150000|2024-12-26 06:05:50|455.47|453.17|455.34|453.04|455.47|453.17|455.21|452.91|22
1735193160000|2024-12-26 06:06:00|455.33|453.03|455.56|453.26|455.64|453.34|455.28|452.98|27
1735193170000|2024-12-26 06:06:10|455.55|453.25|455.09|452.79|455.55|453.25|455.06|452.76|25
1735193180000|2024-12-26 06:06:20|455.1|452.8|455.13|452.83|455.16|452.86|455.09|452.79|20
1735193190000|2024-12-26 06:06:30|455.12|452.82|455.04|452.74|455.12|452.82|455|452.7|18
1735193200000|2024-12-26 06:06:40|455.14|452.84|454.74|452.44|455.14|452.84|454.73|452.43|25
1735193210000|2024-12-26 06:06:50|454.75|452.45|454.85|452.55|454.85|452.55|454.75|452.45|15
1735193220000|2024-12-26 06:07:00|455|452.7|455.01|452.71|455.05|452.75|454.99|452.69|20
1735193230000|2024-12-26 06:07:10|455.02|452.72|454.9|452.6|455.13|452.83|454.9|452.6|21
1735193240000|2024-12-26 06:07:20|454.89|452.59|454.62|452.32|454.9|452.6|454.59|452.29|23
1735193250000|2024-12-26 06:07:30|454.66|452.36|454.74|452.44|454.77|452.47|454.6|452.3|13
1735193260000|2024-12-26 06:07:40|454.71|452.41|454.72|452.42|454.74|452.44|454.6|452.3|17
1735193270000|2024-12-26 06:07:50|454.71|452.41|454.53|452.23|454.74|452.44|454.53|452.23|19
1735193280000|2024-12-26 06:08:00|454.49|452.19|454.54|452.24|454.6|452.3|454.49|452.19|23
1735193290000|2024-12-26 06:08:10|454.53|452.23|454.47|452.17|454.55|452.25|454.45|452.15|20
1735193300000|2024-12-26 06:08:20|454.46|452.16|454.54|452.24|454.56|452.26|454.42|452.12|14
1735193310000|2024-12-26 06:08:30|454.55|452.25|454.55|452.25|454.55|452.25|454.47|452.17|18
1735193320000|2024-12-26 06:08:40|454.54|452.24|454.63|452.33|454.64|452.34|454.54|452.24|21
1735193330000|2024-12-26 06:08:50|454.6|452.3|454.65|452.35|454.69|452.39|454.41|452.11|20
1735193340000|2024-12-26 06:09:00|454.66|452.36|454.53|452.23|454.69|452.39|454.52|452.22|21
1735193350000|2024-12-26 06:09:10|454.52|452.22|454.68|452.38|454.7|452.4|454.51|452.21|19
1735193360000|2024-12-26 06:09:20|454.67|452.37|454.94|452.64|455.02|452.72|454.66|452.36|23
1735193370000|2024-12-26 06:09:30|454.95|452.65|454.95|452.65|455.03|452.73|454.95|452.65|11
1735193380000|2024-12-26 06:09:40|454.94|452.64|455.02|452.72|455.1|452.8|454.93|452.63|23
1735193390000|2024-12-26 06:09:50|455.01|452.71|454.89|452.59|455.01|452.71|454.86|452.56|18
1735193400000|2024-12-26 06:10:00|454.91|452.61|454.95|452.65|454.98|452.68|454.87|452.57|26
1735193410000|2024-12-26 06:10:10|454.92|452.62|455.03|452.73|455.05|452.75|454.8|452.5|22
1735193420000|2024-12-26 06:10:20|455.04|452.74|455.2|452.9|455.22|452.92|455.04|452.74|26
1735193430000|2024-12-26 06:10:30|455.21|452.91|455.2|452.9|455.22|452.92|455.01|452.71|25
1735193440000|2024-12-26 06:10:40|455.22|452.92|455.11|452.81|455.29|452.99|455.02|452.72|21
1735193450000|2024-12-26 06:10:50|455.13|452.83|455.15|452.85|455.19|452.89|455.08|452.78|24
1735193460000|2024-12-26 06:11:00|455.06|452.76|454.89|452.59|455.08|452.78|454.89|452.59|16
1735193470000|2024-12-26 06:11:10|454.84|452.54|455|452.7|455.02|452.72|454.84|452.54|18
1735193480000|2024-12-26 06:11:20|455.01|452.71|455|452.7|455.02|452.72|455|452.7|18
1735193490000|2024-12-26 06:11:30|455.01|452.71|455.21|452.91|455.24|452.94|455.01|452.71|15
1735193500000|2024-12-26 06:11:40|455.2|452.9|455.04|452.74|455.21|452.91|455.03|452.73|15
1735193510000|2024-12-26 06:11:50|455.03|452.73|454.95|452.65|455.07|452.77|454.85|452.55|22
1735193520000|2024-12-26 06:12:00|455|452.7|454.79|452.49|455|452.7|454.78|452.48|23
1735193530000|2024-12-26 06:12:10|454.78|452.48|454.8|452.5|455.01|452.71|454.74|452.44|24
1735193540000|2024-12-26 06:12:20|454.81|452.51|454.78|452.48|454.81|452.51|454.76|452.46|15
1735193550000|2024-12-26 06:12:30|454.77|452.47|454.8|452.5|454.8|452.5|454.69|452.39|19
1735193560000|2024-12-26 06:12:40|454.79|452.49|454.68|452.38|454.87|452.57|454.68|452.38|19
1735193570000|2024-12-26 06:12:50|454.69|452.39|454.57|452.27|454.72|452.42|454.52|452.22|22
1735193580000|2024-12-26 06:13:00|454.58|452.28|454.72|452.42|454.73|452.43|454.49|452.19|18
1735193590000|2024-12-26 06:13:10|454.73|452.43|454.75|452.45|454.77|452.47|454.72|452.42|13
1735193600000|2024-12-26 06:13:20|454.76|452.46|454.89|452.59|454.91|452.61|454.75|452.45|15
1735193610000|2024-12-26 06:13:30|454.92|452.62|454.88|452.58|454.92|452.62|454.87|452.57|12
1735193620000|2024-12-26 06:13:40|454.89|452.59|454.79|452.49|454.94|452.64|454.79|452.49|15
1735193630000|2024-12-26 06:13:50|454.8|452.5|454.57|452.27|454.85|452.55|454.57|452.27|16
1735193640000|2024-12-26 06:14:00|454.56|452.26|454.57|452.27|454.59|452.29|454.54|452.24|15
1735193650000|2024-12-26 06:14:10|454.56|452.26|454.72|452.42|454.8|452.5|454.56|452.26|27
1735193660000|2024-12-26 06:14:20|454.73|452.43|454.76|452.46|454.79|452.49|454.7|452.4|18
1735193670000|2024-12-26 06:14:30|454.77|452.47|454.83|452.53|454.85|452.55|454.72|452.42|21
1735193680000|2024-12-26 06:14:40|454.82|452.52|454.85|452.55|454.85|452.55|454.73|452.43|19
1735193690000|2024-12-26 06:14:50|454.83|452.53|454.86|452.56|454.99|452.69|454.82|452.52|27
1735193700000|2024-12-26 06:15:00|454.87|452.57|455.21|452.91|455.21|452.91|454.86|452.56|20
1735193710000|2024-12-26 06:15:10|455.15|452.85|455.2|452.9|455.21|452.91|455.03|452.73|17
1735193720000|2024-12-26 06:15:20|455.22|452.92|455.48|453.18|455.54|453.24|455.22|452.92|22
1735193730000|2024-12-26 06:15:30|455.49|453.19|455.66|453.36|455.67|453.37|455.42|453.12|17
1735193740000|2024-12-26 06:15:40|455.67|453.37|455.65|453.35|455.71|453.41|455.56|453.26|20
1735193750000|2024-12-26 06:15:50|455.67|453.37|455.57|453.27|455.67|453.37|455.53|453.23|17
1735193760000|2024-12-26 06:16:00|455.56|453.26|455.51|453.21|455.68|453.38|455.5|453.2|17
1735193770000|2024-12-26 06:16:10|455.48|453.18|455.41|453.11|455.53|453.23|455.38|453.08|21
1735193780000|2024-12-26 06:16:20|455.4|453.1|455.58|453.28|455.65|453.35|455.38|453.08|23
1735193790000|2024-12-26 06:16:30|455.57|453.27|455.37|453.07|455.57|453.27|455.33|453.03|18
1735193800000|2024-12-26 06:16:40|455.38|453.08|455.3|453|455.45|453.15|455.28|452.98|19
1735193810000|2024-12-26 06:16:50|455.29|452.99|455.3|453|455.33|453.03|455.27|452.97|15
1735193820000|2024-12-26 06:17:00|455.28|452.98|454.98|452.68|455.28|452.98|454.98|452.68|17
1735193830000|2024-12-26 06:17:10|454.95|452.65|455.18|452.88|455.19|452.89|454.9|452.6|21
1735193840000|2024-12-26 06:17:20|455.19|452.89|455.06|452.76|455.2|452.9|455.06|452.76|21
1735193850000|2024-12-26 06:17:30|455.08|452.78|455.18|452.88|455.19|452.89|455.07|452.77|19
1735193860000|2024-12-26 06:17:40|455.17|452.87|455.15|452.85|455.25|452.95|455.15|452.85|12
1735193870000|2024-12-26 06:17:50|455.17|452.87|455.16|452.86|455.17|452.87|455.16|452.86|2
1735193880000|2024-12-26 06:18:00|455.11|452.81|455.01|452.71|455.11|452.81|454.89|452.59|19
1735193890000|2024-12-26 06:18:10|455|452.7|454.97|452.67|455.01|452.71|454.97|452.67|14
1735193900000|2024-12-26 06:18:20|454.87|452.57|454.82|452.52|454.91|452.61|454.81|452.51|24
1735193910000|2024-12-26 06:18:30|454.84|452.54|454.8|452.5|454.86|452.56|454.79|452.49|15
1735193920000|2024-12-26 06:18:40|454.82|452.52|454.91|452.61|454.94|452.64|454.8|452.5|17
1735193930000|2024-12-26 06:18:50|454.9|452.6|454.9|452.6|454.94|452.64|454.9|452.6|8
1735193940000|2024-12-26 06:19:00|454.89|452.59|454.72|452.42|454.89|452.59|454.7|452.4|22
1735193950000|2024-12-26 06:19:10|454.74|452.44|455.13|452.83|455.16|452.86|454.74|452.44|28
1735193960000|2024-12-26 06:19:20|455.07|452.77|455.25|452.95|455.3|453|455.07|452.77|25
1735193970000|2024-12-26 06:19:30|455.26|452.96|455.38|453.08|455.39|453.09|455.26|452.96|15
1735193980000|2024-12-26 06:19:40|455.37|453.07|455.21|452.91|455.39|453.09|455.2|452.9|24
1735193990000|2024-12-26 06:19:50|455.22|452.92|455.19|452.89|455.22|452.92|455.18|452.88|18
1735194000000|2024-12-26 06:20:00|455.2|452.9|455.08|452.78|455.25|452.95|455.08|452.78|20
1735194010000|2024-12-26 06:20:10|455.07|452.77|455.02|452.72|455.1|452.8|455.02|452.72|22
1735194020000|2024-12-26 06:20:20|455.03|452.73|455.03|452.73|455.16|452.86|455.02|452.72|18
1735194030000|2024-12-26 06:20:30|455.02|452.72|455.09|452.79|455.1|452.8|454.93|452.63|14
1735194040000|2024-12-26 06:20:40|455.08|452.78|455.11|452.81|455.13|452.83|455.04|452.74|20
1735194050000|2024-12-26 06:20:50|455.1|452.8|455.01|452.71|455.18|452.88|455.01|452.71|20
1735194060000|2024-12-26 06:21:00|455.02|452.72|454.93|452.63|455.03|452.73|454.93|452.63|11
1735194070000|2024-12-26 06:21:10|454.92|452.62|454.87|452.57|454.92|452.62|454.67|452.37|24
1735194080000|2024-12-26 06:21:20|454.84|452.54|454.78|452.48|454.86|452.56|454.73|452.43|20
1735194090000|2024-12-26 06:21:30|454.8|452.5|454.77|452.47|454.8|452.5|454.76|452.46|22
1735194100000|2024-12-26 06:21:40|454.76|452.46|454.69|452.39|454.79|452.49|454.67|452.37|13
1735194110000|2024-12-26 06:21:50|454.7|452.4|454.6|452.3|454.78|452.48|454.59|452.29|19
1735194120000|2024-12-26 06:22:00|454.59|452.29|454.35|452.05|454.6|452.3|454.35|452.05|18
1735194130000|2024-12-26 06:22:10|454.34|452.04|454.18|451.88|454.39|452.09|454.17|451.87|23
1735194140000|2024-12-26 06:22:20|454.17|451.87|454.17|451.87|454.21|451.91|454.17|451.87|13
1735194150000|2024-12-26 06:22:30|454.19|451.89|453.91|451.61|454.19|451.89|453.9|451.6|19
1735194160000|2024-12-26 06:22:40|453.93|451.63|453.98|451.68|454.01|451.71|453.93|451.63|17
1735194170000|2024-12-26 06:22:50|454.01|451.71|453.93|451.63|454.03|451.73|453.87|451.57|24
1735194180000|2024-12-26 06:23:00|453.92|451.62|454.09|451.79|454.13|451.83|453.92|451.62|22
1735194190000|2024-12-26 06:23:10|454.1|451.8|454.25|451.95|454.29|451.99|454.1|451.8|22
1735194200000|2024-12-26 06:23:20|454.26|451.96|454.29|451.99|454.32|452.02|454.26|451.96|21
1735194210000|2024-12-26 06:23:30|454.3|452|454.66|452.36|454.73|452.43|454.3|452|19
1735194220000|2024-12-26 06:23:40|454.67|452.37|454.72|452.42|454.73|452.43|454.66|452.36|23
1735194230000|2024-12-26 06:23:50|454.71|452.41|454.85|452.55|454.86|452.56|454.7|452.4|23
1735194240000|2024-12-26 06:24:00|454.81|452.51|454.87|452.57|454.88|452.58|454.75|452.45|27
1735194250000|2024-12-26 06:24:10|454.88|452.58|455.12|452.82|455.15|452.85|454.88|452.58|19
1735194260000|2024-12-26 06:24:20|455.13|452.83|455.06|452.76|455.2|452.9|455.04|452.74|13
1735194270000|2024-12-26 06:24:30|455.07|452.77|454.96|452.66|455.13|452.83|454.95|452.65|19
1735194280000|2024-12-26 06:24:40|454.97|452.67|454.95|452.65|455.07|452.77|454.93|452.63|16
1735194290000|2024-12-26 06:24:50|454.94|452.64|454.89|452.59|455.02|452.72|454.87|452.57|14
1735194300000|2024-12-26 06:25:00|454.88|452.58|454.85|452.55|454.91|452.61|454.84|452.54|14
1735194310000|2024-12-26 06:25:10|454.84|452.54|454.69|452.39|454.84|452.54|454.64|452.34|20
1735194320000|2024-12-26 06:25:20|454.68|452.38|454.73|452.43|454.8|452.5|454.68|452.38|16
1735194330000|2024-12-26 06:25:30|454.75|452.45|454.75|452.45|454.79|452.49|454.72|452.42|22
1735194340000|2024-12-26 06:25:40|454.76|452.46|454.53|452.23|454.79|452.49|454.45|452.15|19
1735194350000|2024-12-26 06:25:50|454.51|452.21|454.52|452.22|454.54|452.24|454.47|452.17|23
1735194360000|2024-12-26 06:26:00|454.53|452.23|454.52|452.22|454.54|452.24|454.49|452.19|17
1735194370000|2024-12-26 06:26:10|454.53|452.23|454.7|452.4|454.7|452.4|454.5|452.2|20
1735194380000|2024-12-26 06:26:20|454.71|452.41|454.61|452.31|454.73|452.43|454.57|452.27|17
1735194390000|2024-12-26 06:26:30|454.67|452.37|454.72|452.42|454.72|452.42|454.61|452.31|12
1735194400000|2024-12-26 06:26:40|454.7|452.4|454.69|452.39|454.7|452.4|454.69|452.39|6
1735194410000|2024-12-26 06:26:50|454.7|452.4|454.82|452.52|454.89|452.59|454.69|452.39|21
1735194420000|2024-12-26 06:27:00|454.84|452.54|454.79|452.49|454.84|452.54|454.68|452.38|19
1735194430000|2024-12-26 06:27:10|454.8|452.5|454.64|452.34|454.98|452.68|454.64|452.34|20
1735194440000|2024-12-26 06:27:20|454.62|452.32|454.56|452.26|454.63|452.33|454.56|452.26|17
1735194450000|2024-12-26 06:27:30|454.57|452.27|454.59|452.29|454.6|452.3|454.57|452.27|10
1735194460000|2024-12-26 06:27:40|454.56|452.26|454.58|452.28|454.58|452.28|454.56|452.26|7
1735194470000|2024-12-26 06:27:50|454.6|452.3|454.77|452.47|454.8|452.5|454.59|452.29|22
1735194480000|2024-12-26 06:28:00|454.76|452.46|454.55|452.25|454.76|452.46|454.55|452.25|12
1735194490000|2024-12-26 06:28:10|454.57|452.27|454.84|452.54|454.84|452.54|454.57|452.27|21
1735194500000|2024-12-26 06:28:20|454.82|452.52|454.93|452.63|454.95|452.65|454.8|452.5|13
1735194510000|2024-12-26 06:28:30|454.94|452.64|455.01|452.71|455.04|452.74|454.94|452.64|14
1735194520000|2024-12-26 06:28:40|455|452.7|455.06|452.76|455.06|452.76|454.99|452.69|11
1735194530000|2024-12-26 06:28:50|455.05|452.75|455.09|452.79|455.11|452.81|455.04|452.74|18
1735194540000|2024-12-26 06:29:00|455.1|452.8|455.21|452.91|455.27|452.97|455.09|452.79|14
1735194550000|2024-12-26 06:29:10|455.14|452.84|455.15|452.85|455.19|452.89|455.13|452.83|9
1735194560000|2024-12-26 06:29:20|455.14|452.84|455.14|452.84|455.14|452.84|455.14|452.84|1
1735194570000|2024-12-26 06:29:30|455.08|452.78|454.96|452.66|455.08|452.78|454.92|452.62|11
1735194580000|2024-12-26 06:29:40|455.01|452.71|454.95|452.65|455.02|452.72|454.95|452.65|11
1735194590000|2024-12-26 06:29:50|455|452.7|454.94|452.64|455|452.7|454.94|452.64|10
1735194600000|2024-12-26 06:30:00|454.92|452.62|454.63|452.33|454.92|452.62|454.63|452.33|14
1735194610000|2024-12-26 06:30:10|454.59|452.29|454.56|452.26|454.67|452.37|454.56|452.26|15
1735194620000|2024-12-26 06:30:20|454.57|452.27|454.34|452.04|454.58|452.28|454.32|452.02|20
1735194630000|2024-12-26 06:30:30|454.33|452.03|454.18|451.88|454.34|452.04|454.17|451.87|16
1735194640000|2024-12-26 06:30:40|454.14|451.84|454.24|451.94|454.25|451.95|454.14|451.84|13
1735194650000|2024-12-26 06:30:50|454.23|451.93|454.16|451.86|454.23|451.93|454.16|451.86|15
1735194660000|2024-12-26 06:31:00|454.19|451.89|453.97|451.67|454.19|451.89|453.95|451.65|26
1735194670000|2024-12-26 06:31:10|453.98|451.68|453.91|451.61|454|451.7|453.91|451.61|19
1735194680000|2024-12-26 06:31:20|453.92|451.62|453.94|451.64|454.11|451.81|453.92|451.62|15
1735194690000|2024-12-26 06:31:30|453.95|451.65|453.69|451.39|453.95|451.65|453.69|451.39|8
1735194700000|2024-12-26 06:31:40|453.7|451.4|453.51|451.21|453.7|451.4|453.5|451.2|21
1735194710000|2024-12-26 06:31:50|453.49|451.19|453.28|450.98|453.5|451.2|453.28|450.98|17
1735194720000|2024-12-26 06:32:00|453.34|451.04|453.19|450.89|453.38|451.08|453.19|450.89|12
1735194730000|2024-12-26 06:32:10|453.18|450.88|453.21|450.91|453.25|450.95|453.18|450.88|20
1735194740000|2024-12-26 06:32:20|453.19|450.89|453.18|450.88|453.19|450.89|453.18|450.88|2
1735194750000|2024-12-26 06:32:30|453.2|450.9|453.18|450.88|453.2|450.9|453.18|450.88|8
1735194760000|2024-12-26 06:32:40|453.19|450.89|453.18|450.88|453.19|450.89|453.18|450.88|2
1735194770000|2024-12-26 06:32:50|453.04|450.74|452.94|450.64|453.04|450.74|452.9|450.6|12
1735194780000|2024-12-26 06:33:00|453|450.7|452.97|450.67|453.06|450.76|452.93|450.63|24
1735194790000|2024-12-26 06:33:10|453|450.7|452.98|450.68|453.05|450.75|452.96|450.66|16
1735194800000|2024-12-26 06:33:20|452.97|450.67|452.91|450.61|453.05|450.75|452.9|450.6|20
1735194810000|2024-12-26 06:33:30|452.93|450.63|452.98|450.68|453.03|450.73|452.9|450.6|26
1735194820000|2024-12-26 06:33:40|452.97|450.67|452.97|450.67|453.02|450.72|452.94|450.64|16
1735194830000|2024-12-26 06:33:50|452.98|450.68|452.9|450.6|452.98|450.68|452.9|450.6|15
1735194840000|2024-12-26 06:34:00|452.91|450.61|452.99|450.69|452.99|450.69|452.9|450.6|14
1735194850000|2024-12-26 06:34:10|452.98|450.68|452.97|450.67|453.05|450.75|452.97|450.67|25
1735194860000|2024-12-26 06:34:20|452.96|450.66|452.97|450.67|452.98|450.68|452.9|450.6|16
1735194870000|2024-12-26 06:34:30|452.95|450.65|453.04|450.74|453.06|450.76|452.95|450.65|16
1735194880000|2024-12-26 06:34:40|453.02|450.72|453.49|451.19|453.54|451.24|453|450.7|19
1735194890000|2024-12-26 06:34:50|453.5|451.2|453.39|451.09|453.5|451.2|453.39|451.09|18
1735194900000|2024-12-26 06:35:00|453.4|451.1|453.51|451.21|453.63|451.33|453.4|451.1|23
1735194910000|2024-12-26 06:35:10|453.48|451.18|453.21|450.91|453.48|451.18|453.2|450.9|18
1735194920000|2024-12-26 06:35:20|453.23|450.93|452.96|450.66|453.23|450.93|452.96|450.66|20
1735194930000|2024-12-26 06:35:30|452.94|450.64|452.97|450.67|452.98|450.68|452.94|450.64|6
1735194940000|2024-12-26 06:35:40|452.98|450.68|452.95|450.65|452.99|450.69|452.93|450.63|11
1735194950000|2024-12-26 06:35:50|452.96|450.66|452.94|450.64|452.97|450.67|452.92|450.62|12
1735194960000|2024-12-26 06:36:00|452.93|450.63|452.98|450.68|453.11|450.81|452.93|450.63|19
1735194970000|2024-12-26 06:36:10|452.99|450.69|453.03|450.73|453.06|450.76|452.97|450.67|16
1735194980000|2024-12-26 06:36:20|453.1|450.8|453.09|450.79|453.11|450.81|452.97|450.67|16
1735194990000|2024-12-26 06:36:30|453.1|450.8|453.07|450.77|453.11|450.81|453.07|450.77|17
1735195000000|2024-12-26 06:36:40|453.08|450.78|453.1|450.8|453.11|450.81|453.06|450.76|16
1735195010000|2024-12-26 06:36:50|453.11|450.81|453.04|450.74|453.23|450.93|453.04|450.74|10
1735195020000|2024-12-26 06:37:00|453.03|450.73|453.08|450.78|453.08|450.78|452.98|450.68|22
1735195030000|2024-12-26 06:37:10|453.09|450.79|453.15|450.85|453.16|450.86|453.06|450.76|15
1735195040000|2024-12-26 06:37:20|453.13|450.83|453.23|450.93|453.36|451.06|453.13|450.83|20
1735195050000|2024-12-26 06:37:30|453.19|450.89|453.33|451.03|453.35|451.05|453.09|450.79|16
1735195060000|2024-12-26 06:37:40|453.31|451.01|453.36|451.06|453.41|451.11|453.31|451.01|18
1735195070000|2024-12-26 06:37:50|453.21|450.91|453.05|450.75|453.21|450.91|453.05|450.75|11
1735195080000|2024-12-26 06:38:00|453.09|450.79|453.17|450.87|453.19|450.89|453.07|450.77|17
1735195090000|2024-12-26 06:38:10|453.19|450.89|452.97|450.67|453.26|450.96|452.97|450.67|24
1735195100000|2024-12-26 06:38:20|452.98|450.68|453.03|450.73|453.05|450.75|452.9|450.6|17
1735195110000|2024-12-26 06:38:30|453.04|450.74|453.34|451.04|453.37|451.07|453.03|450.73|21
1735195120000|2024-12-26 06:38:40|453.36|451.06|453.33|451.03|453.36|451.06|453.25|450.95|16
1735195130000|2024-12-26 06:38:50|453.32|451.02|453.62|451.32|453.64|451.34|453.32|451.02|17
1735195140000|2024-12-26 06:39:00|453.6|451.3|453.31|451.01|453.61|451.31|453.3|451|20
1735195150000|2024-12-26 06:39:10|453.35|451.05|453.52|451.22|453.53|451.23|453.31|451.01|22
1735195160000|2024-12-26 06:39:20|453.54|451.24|453.74|451.44|453.74|451.44|453.54|451.24|23
1735195170000|2024-12-26 06:39:30|453.73|451.43|453.77|451.47|453.84|451.54|453.73|451.43|29
1735195180000|2024-12-26 06:39:40|453.86|451.56|453.96|451.66|454.06|451.76|453.86|451.56|11
1735195190000|2024-12-26 06:39:50|453.97|451.67|454.06|451.76|454.06|451.76|453.97|451.67|19
1735195200000|2024-12-26 06:40:00|454.07|451.77|453.76|451.46|454.07|451.77|453.74|451.44|18
1735195210000|2024-12-26 06:40:10|453.78|451.48|453.77|451.47|453.97|451.67|453.74|451.44|15
1735195220000|2024-12-26 06:40:20|453.78|451.48|453.64|451.34|453.82|451.52|453.63|451.33|17
1735195230000|2024-12-26 06:40:30|453.69|451.39|453|450.7|453.69|451.39|452.91|450.61|37
1735195240000|2024-12-26 06:40:40|453.01|450.71|453.92|451.62|453.92|451.62|453.01|450.71|34
1735195250000|2024-12-26 06:40:50|454.02|451.72|454.18|451.88|454.26|451.96|453.78|451.48|30
1735195260000|2024-12-26 06:41:00|454.13|451.83|454.02|451.72|454.16|451.86|453.69|451.39|38
1735195270000|2024-12-26 06:41:10|454.17|451.87|453.48|451.18|454.27|451.97|453.37|451.07|27
1735195280000|2024-12-26 06:41:20|453.47|451.17|453|450.7|453.47|451.17|453|450.7|23
1735195290000|2024-12-26 06:41:30|453.02|450.72|453.06|450.76|453.13|450.83|453|450.7|25
1735195300000|2024-12-26 06:41:40|453.05|450.75|453.14|450.84|453.17|450.87|453.05|450.75|21
1735195310000|2024-12-26 06:41:50|453.15|450.85|453.34|451.04|453.48|451.18|453.15|450.85|23
1735195320000|2024-12-26 06:42:00|453.36|451.06|453.08|450.78|453.36|451.06|453.05|450.75|17
1735195330000|2024-12-26 06:42:10|453.1|450.8|453.52|451.22|453.52|451.22|453.1|450.8|15
1735195340000|2024-12-26 06:42:20|453.45|451.15|453.36|451.06|453.52|451.22|453.21|450.91|19
1735195350000|2024-12-26 06:42:30|453.35|451.05|453.42|451.12|453.52|451.22|453.33|451.03|16
1735195360000|2024-12-26 06:42:40|453.41|451.11|453.43|451.13|453.52|451.22|453.41|451.11|14
1735195370000|2024-12-26 06:42:50|453.35|451.05|453.37|451.07|453.48|451.18|453.29|450.99|13
1735195380000|2024-12-26 06:43:00|453.36|451.06|453.38|451.08|453.48|451.18|453.35|451.05|18
1735195390000|2024-12-26 06:43:10|453.45|451.15|453.52|451.22|453.65|451.35|453.35|451.05|17
1735195400000|2024-12-26 06:43:20|453.54|451.24|453.84|451.54|453.85|451.55|453.54|451.24|20
1735195410000|2024-12-26 06:43:30|453.81|451.51|453.8|451.5|453.88|451.58|453.8|451.5|8
1735195420000|2024-12-26 06:43:40|453.79|451.49|453.67|451.37|453.87|451.57|453.67|451.37|18
1735195430000|2024-12-26 06:43:50|453.65|451.35|453.79|451.49|453.81|451.51|453.65|451.35|17
1735195440000|2024-12-26 06:44:00|453.8|451.5|453.79|451.49|453.84|451.54|453.66|451.36|21
1735195450000|2024-12-26 06:44:10|453.78|451.48|454.01|451.71|454.01|451.71|453.78|451.48|16
1735195460000|2024-12-26 06:44:20|453.99|451.69|454.11|451.81|454.11|451.81|453.93|451.63|19
1735195470000|2024-12-26 06:44:30|454.09|451.79|454.11|451.81|454.2|451.9|454.02|451.72|16
1735195480000|2024-12-26 06:44:40|454.16|451.86|453.99|451.69|454.16|451.86|453.96|451.66|15
1735195490000|2024-12-26 06:44:50|454|451.7|454.26|451.96|454.28|451.98|453.99|451.69|22
1735195500000|2024-12-26 06:45:00|454.28|451.98|454.02|451.72|454.28|451.98|453.88|451.58|26
1735195510000|2024-12-26 06:45:10|453.94|451.64|453.92|451.62|454.04|451.74|453.88|451.58|16
1735195520000|2024-12-26 06:45:20|453.87|451.57|453.86|451.56|453.91|451.61|453.68|451.38|24
1735195530000|2024-12-26 06:45:30|453.83|451.53|453.64|451.34|453.88|451.58|453.64|451.34|14
1735195540000|2024-12-26 06:45:40|453.56|451.26|453.74|451.44|453.82|451.52|453.52|451.22|18
1735195550000|2024-12-26 06:45:50|453.84|451.54|453.95|451.65|453.95|451.65|453.76|451.46|23
1735195560000|2024-12-26 06:46:00|454|451.7|454.23|451.93|454.3|452|453.94|451.64|22
1735195570000|2024-12-26 06:46:10|454.24|451.94|454.22|451.92|454.44|452.14|454.16|451.86|17
1735195580000|2024-12-26 06:46:20|454.24|451.94|454.26|451.96|454.32|452.02|454.18|451.88|18
1735195590000|2024-12-26 06:46:30|454.27|451.97|454.32|452.02|454.33|452.03|454.26|451.96|16
1735195600000|2024-12-26 06:46:40|454.33|452.03|454.58|452.28|454.58|452.28|454.33|452.03|24
1735195610000|2024-12-26 06:46:50|454.55|452.25|454.6|452.3|454.61|452.31|454.55|452.25|5
1735195620000|2024-12-26 06:47:00|454.61|452.31|454.67|452.37|454.69|452.39|454.6|452.3|13
1735195630000|2024-12-26 06:47:10|454.66|452.36|454.7|452.4|454.7|452.4|454.58|452.28|13
1735195640000|2024-12-26 06:47:20|454.67|452.37|454.46|452.16|454.7|452.4|454.37|452.07|22
1735195650000|2024-12-26 06:47:30|454.41|452.11|454.41|452.11|454.46|452.16|454.36|452.06|9
1735195660000|2024-12-26 06:47:40|454.37|452.07|454.36|452.06|454.41|452.11|454.07|451.77|23
1735195670000|2024-12-26 06:47:50|454.31|452.01|454.12|451.82|454.37|452.07|454.1|451.8|16
1735195680000|2024-12-26 06:48:00|454.1|451.8|454.16|451.86|454.16|451.86|453.9|451.6|21
1735195690000|2024-12-26 06:48:10|454.14|451.84|454.1|451.8|454.17|451.87|454.08|451.78|18
1735195700000|2024-12-26 06:48:20|454.06|451.76|454.22|451.92|454.22|451.92|454.04|451.74|18
1735195710000|2024-12-26 06:48:30|454.23|451.93|454.62|452.32|454.62|452.32|454.2|451.9|21
1735195720000|2024-12-26 06:48:40|454.61|452.31|454.56|452.26|454.62|452.32|454.52|452.22|17
1735195730000|2024-12-26 06:48:50|454.54|452.24|454.72|452.42|454.77|452.47|454.54|452.24|19
1735195740000|2024-12-26 06:49:00|454.73|452.43|454.63|452.33|454.73|452.43|454.57|452.27|19
1735195750000|2024-12-26 06:49:10|454.59|452.29|454.63|452.33|454.65|452.35|454.5|452.2|13
1735195760000|2024-12-26 06:49:20|454.56|452.26|454.52|452.22|454.56|452.26|454.44|452.14|11
1735195770000|2024-12-26 06:49:30|454.53|452.23|454.6|452.3|454.6|452.3|454.49|452.19|11
1735195780000|2024-12-26 06:49:40|454.59|452.29|454.57|452.27|454.6|452.3|454.45|452.15|18
1735195790000|2024-12-26 06:49:50|454.62|452.32|454.5|452.2|454.66|452.36|454.49|452.19|11
1735195800000|2024-12-26 06:50:00|454.49|452.19|454.4|452.1|454.49|452.19|454.3|452|17
1735195810000|2024-12-26 06:50:10|454.42|452.12|454.19|451.89|454.42|452.12|454.17|451.87|17
1735195820000|2024-12-26 06:50:20|454.32|452.02|454.38|452.08|454.44|452.14|454.31|452.01|15
1735195830000|2024-12-26 06:50:30|454.36|452.06|454.36|452.06|454.36|452.06|454.15|451.85|29
1735195840000|2024-12-26 06:50:40|454.28|451.98|454.37|452.07|454.37|452.07|454.19|451.89|15
1735195850000|2024-12-26 06:50:50|454.42|452.12|454.52|452.22|454.61|452.31|454.42|452.12|16
1735195860000|2024-12-26 06:51:00|454.54|452.24|454.66|452.36|454.74|452.44|454.53|452.23|21
1735195870000|2024-12-26 06:51:10|454.75|452.45|454.67|452.37|454.84|452.54|454.64|452.34|16
1735195880000|2024-12-26 06:51:20|454.68|452.38|454.73|452.43|454.78|452.48|454.61|452.31|14
1735195890000|2024-12-26 06:51:30|454.72|452.42|454.68|452.38|454.74|452.44|454.6|452.3|10
1735195900000|2024-12-26 06:51:40|454.69|452.39|454.61|452.31|454.7|452.4|454.61|452.31|4
1735195910000|2024-12-26 06:51:50|454.63|452.33|454.63|452.33|454.64|452.34|454.58|452.28|8
1735195920000|2024-12-26 06:52:00|454.61|452.31|454.7|452.4|454.72|452.42|454.58|452.28|13
1735195930000|2024-12-26 06:52:10|454.75|452.45|454.84|452.54|454.84|452.54|454.68|452.38|19
1735195940000|2024-12-26 06:52:20|454.86|452.56|454.94|452.64|454.94|452.64|454.78|452.48|20
1735195950000|2024-12-26 06:52:30|454.95|452.65|455.18|452.88|455.18|452.88|454.95|452.65|18
1735195960000|2024-12-26 06:52:40|455.2|452.9|455.22|452.92|455.23|452.93|455.18|452.88|11
1735195970000|2024-12-26 06:52:50|455.23|452.93|455.33|453.03|455.34|453.04|455.18|452.88|15
1735195980000|2024-12-26 06:53:00|455.34|453.04|455.18|452.88|455.34|453.04|455.13|452.83|21
1735195990000|2024-12-26 06:53:10|455.22|452.92|455.16|452.86|455.24|452.94|455.12|452.82|15
1735196000000|2024-12-26 06:53:20|455.15|452.85|455.07|452.77|455.15|452.85|455|452.7|13
1735196010000|2024-12-26 06:53:30|455.08|452.78|455.21|452.91|455.24|452.94|455.08|452.78|15
1735196020000|2024-12-26 06:53:40|455.22|452.92|455.31|453.01|455.31|453.01|455.16|452.86|11
1735196030000|2024-12-26 06:53:50|455.23|452.93|455.36|453.06|455.48|453.18|455.19|452.89|14
1735196040000|2024-12-26 06:54:00|455.37|453.07|455.39|453.09|455.45|453.15|455.37|453.07|11
1735196050000|2024-12-26 06:54:10|455.38|453.08|455.3|453|455.38|453.08|455.22|452.92|14
1735196060000|2024-12-26 06:54:20|455.33|453.03|455.46|453.16|455.46|453.16|455.29|452.99|13
1735196070000|2024-12-26 06:54:30|455.4|453.1|455.59|453.29|455.62|453.32|455.38|453.08|16
1735196080000|2024-12-26 06:54:40|455.62|453.32|455.47|453.17|455.62|453.32|455.47|453.17|21
1735196090000|2024-12-26 06:54:50|455.48|453.18|455.25|452.95|455.48|453.18|455.24|452.94|18
1735196100000|2024-12-26 06:55:00|455.23|452.93|455.38|453.08|455.38|453.08|455.1|452.8|27
1735196110000|2024-12-26 06:55:10|455.39|453.09|455.55|453.25|455.55|453.25|455.35|453.05|11
1735196120000|2024-12-26 06:55:20|455.58|453.28|455.79|453.49|455.79|453.49|455.58|453.28|14
1735196130000|2024-12-26 06:55:30|455.85|453.55|455.83|453.53|455.85|453.55|455.74|453.44|15
1735196140000|2024-12-26 06:55:40|455.84|453.54|455.81|453.51|455.86|453.56|455.81|453.51|7
1735196150000|2024-12-26 06:55:50|455.83|453.53|455.69|453.39|455.83|453.53|455.64|453.34|13
1735196160000|2024-12-26 06:56:00|455.74|453.44|455.53|453.23|455.75|453.45|455.51|453.21|10
1735196170000|2024-12-26 06:56:10|455.54|453.24|455.75|453.45|455.75|453.45|455.54|453.24|17
1735196180000|2024-12-26 06:56:20|455.76|453.46|455.65|453.35|455.76|453.46|455.65|453.35|12
1735196190000|2024-12-26 06:56:30|455.66|453.36|455.55|453.25|455.72|453.42|455.55|453.25|13
1735196200000|2024-12-26 06:56:40|455.58|453.28|455.54|453.24|455.59|453.29|455.5|453.2|13
1735196210000|2024-12-26 06:56:50|455.57|453.27|455.68|453.38|455.7|453.4|455.57|453.27|11
1735196220000|2024-12-26 06:57:00|455.69|453.39|455.81|453.51|455.81|453.51|455.69|453.39|14
1735196230000|2024-12-26 06:57:10|455.82|453.52|455.7|453.4|455.88|453.58|455.7|453.4|11
1735196240000|2024-12-26 06:57:20|455.72|453.42|455.84|453.54|455.84|453.54|455.72|453.42|10
1735196250000|2024-12-26 06:57:30|455.85|453.55|455.77|453.47|455.89|453.59|455.76|453.46|9
1735196260000|2024-12-26 06:57:40|455.76|453.46|455.7|453.4|455.78|453.48|455.69|453.39|15
1735196270000|2024-12-26 06:57:50|455.69|453.39|455.52|453.22|455.7|453.4|455.45|453.15|15
1735196280000|2024-12-26 06:58:00|455.48|453.18|455.48|453.18|455.48|453.18|455.46|453.16|5
1735196290000|2024-12-26 06:58:10|455.47|453.17|455.28|452.98|455.47|453.17|455.2|452.9|10
1735196300000|2024-12-26 06:58:20|455.26|452.96|455.28|452.98|455.28|452.98|455.25|452.95|3
1735196310000|2024-12-26 06:58:30|455.27|452.97|455.12|452.82|455.27|452.97|455.12|452.82|11
1735196320000|2024-12-26 06:58:40|455.09|452.79|455.05|452.75|455.16|452.86|455.04|452.74|13
1735196330000|2024-12-26 06:58:50|455.09|452.79|455.11|452.81|455.11|452.81|455.04|452.74|14
1735196340000|2024-12-26 06:59:00|455.12|452.82|455.12|452.82|455.13|452.83|455.12|452.82|3
1735196350000|2024-12-26 06:59:10|455.09|452.79|455.07|452.77|455.09|452.79|455.07|452.77|3
1735196360000|2024-12-26 06:59:20|455.11|452.81|455.18|452.88|455.21|452.91|455.11|452.81|7
1735196370000|2024-12-26 06:59:30|455.17|452.87|455.01|452.71|455.17|452.87|455.01|452.71|4
1735196380000|2024-12-26 06:59:40|455.03|452.73|455.08|452.78|455.1|452.8|455.02|452.72|13
1735196390000|2024-12-26 06:59:50|455.13|452.83|455.09|452.79|455.13|452.83|455.09|452.79|7
1735196400000|2024-12-26 07:00:00|455.06|452.76|455.07|452.77|455.14|452.84|455.05|452.75|10
1735196410000|2024-12-26 07:00:10|455.06|452.76|454.86|452.56|455.06|452.76|454.85|452.55|9
1735196420000|2024-12-26 07:00:20|454.87|452.57|454.79|452.49|454.87|452.57|454.79|452.49|13
1735196430000|2024-12-26 07:00:30|454.78|452.48|454.75|452.45|454.81|452.51|454.73|452.43|13
1735196440000|2024-12-26 07:00:40|454.76|452.46|454.64|452.34|454.77|452.47|454.62|452.32|9
1735196450000|2024-12-26 07:00:50|454.62|452.32|454.72|452.42|454.77|452.47|454.62|452.32|13
1735196460000|2024-12-26 07:01:00|454.7|452.4|454.84|452.54|454.84|452.54|454.68|452.38|13
1735196470000|2024-12-26 07:01:10|454.85|452.55|455|452.7|455|452.7|454.85|452.55|16
1735196480000|2024-12-26 07:01:20|455.05|452.75|455.28|452.98|455.29|452.99|455|452.7|16
1735196490000|2024-12-26 07:01:30|455.29|452.99|455.13|452.83|455.38|453.08|455.1|452.8|25
1735196500000|2024-12-26 07:01:40|455.11|452.81|454.93|452.63|455.16|452.86|454.92|452.62|14
1735196510000|2024-12-26 07:01:50|454.95|452.65|454.84|452.54|454.98|452.68|454.84|452.54|13
1735196520000|2024-12-26 07:02:00|454.83|452.53|454.52|452.22|454.83|452.53|454.42|452.12|17
1735196530000|2024-12-26 07:02:10|454.51|452.21|454.37|452.07|454.51|452.21|454.35|452.05|14
1735196540000|2024-12-26 07:02:20|454.36|452.06|454.35|452.05|454.36|452.06|454.31|452.01|7
1735196550000|2024-12-26 07:02:30|454.34|452.04|454.27|451.97|454.38|452.08|454.27|451.97|7
1735196560000|2024-12-26 07:02:40|454.26|451.96|454.11|451.81|454.26|451.96|454.11|451.81|19
1735196570000|2024-12-26 07:02:50|454.12|451.82|453.94|451.64|454.15|451.85|453.93|451.63|14
1735196580000|2024-12-26 07:03:00|453.93|451.63|453.94|451.64|454.11|451.81|453.93|451.63|19
1735196590000|2024-12-26 07:03:10|453.9|451.6|453.73|451.43|453.9|451.6|453.71|451.41|22
1735196600000|2024-12-26 07:03:20|453.74|451.44|453.73|451.43|453.86|451.56|453.72|451.42|17
1735196610000|2024-12-26 07:03:30|453.72|451.42|453.87|451.57|453.87|451.57|453.72|451.42|16
1735196620000|2024-12-26 07:03:40|453.86|451.56|454.01|451.71|454.01|451.71|453.83|451.53|16
1735196630000|2024-12-26 07:03:50|454|451.7|454.18|451.88|454.31|452.01|454|451.7|22
1735196640000|2024-12-26 07:04:00|454.17|451.87|454.27|451.97|454.27|451.97|454.17|451.87|12
1735196650000|2024-12-26 07:04:10|454.28|451.98|454.39|452.09|454.57|452.27|454.28|451.98|22
1735196660000|2024-12-26 07:04:20|454.38|452.08|454.35|452.05|454.41|452.11|454.31|452.01|23
1735196670000|2024-12-26 07:04:30|454.33|452.03|453.94|451.64|454.33|452.03|453.94|451.64|16
1735196680000|2024-12-26 07:04:40|453.95|451.65|453.77|451.47|453.95|451.65|453.69|451.39|17
1735196690000|2024-12-26 07:04:50|453.78|451.48|453.63|451.33|453.78|451.48|453.6|451.3|18
1735196700000|2024-12-26 07:05:00|453.65|451.35|453.86|451.56|453.87|451.57|453.64|451.34|21
1735196710000|2024-12-26 07:05:10|453.87|451.57|453.96|451.66|453.96|451.66|453.86|451.56|19
1735196720000|2024-12-26 07:05:20|453.9|451.6|453.61|451.31|453.9|451.6|453.4|451.1|28
1735196730000|2024-12-26 07:05:30|453.6|451.3|454.03|451.73|454.03|451.73|453.58|451.28|24
1735196740000|2024-12-26 07:05:40|454.04|451.74|454.13|451.83|454.24|451.94|454.04|451.74|20
1735196750000|2024-12-26 07:05:50|454.12|451.82|453.96|451.66|454.21|451.91|453.83|451.53|25
1735196760000|2024-12-26 07:06:00|453.98|451.68|454.02|451.72|454.02|451.72|453.82|451.52|21
1735196770000|2024-12-26 07:06:10|454.05|451.75|454.27|451.97|454.3|452|454.02|451.72|33
1735196780000|2024-12-26 07:06:20|454.28|451.98|454.45|452.15|454.48|452.18|454.28|451.98|25
1735196790000|2024-12-26 07:06:30|454.46|452.16|454.49|452.19|454.5|452.2|454.39|452.09|17
1735196800000|2024-12-26 07:06:40|454.5|452.2|454.48|452.18|454.52|452.22|454.42|452.12|19
1735196810000|2024-12-26 07:06:50|454.47|452.17|454.36|452.06|454.56|452.26|454.36|452.06|17
1735196820000|2024-12-26 07:07:00|454.35|452.05|454.5|452.2|454.51|452.21|454.35|452.05|12
1735196830000|2024-12-26 07:07:10|454.52|452.22|454.46|452.16|454.61|452.31|454.44|452.14|18
1735196840000|2024-12-26 07:07:20|454.45|452.15|454.42|452.12|454.45|452.15|454.35|452.05|9
1735196850000|2024-12-26 07:07:30|454.38|452.08|454.28|451.98|454.39|452.09|454.24|451.94|19
1735196860000|2024-12-26 07:07:40|454.26|451.96|454.33|452.03|454.34|452.04|454.26|451.96|10
1735196870000|2024-12-26 07:07:50|454.35|452.05|454.56|452.26|454.57|452.27|454.34|452.04|28
1735196880000|2024-12-26 07:08:00|454.54|452.24|454.63|452.33|454.66|452.36|454.49|452.19|23
1735196890000|2024-12-26 07:08:10|454.66|452.36|454.87|452.57|454.87|452.57|454.63|452.33|23
1735196900000|2024-12-26 07:08:20|454.86|452.56|455.21|452.91|455.22|452.92|454.86|452.56|19
1735196910000|2024-12-26 07:08:30|455.23|452.93|455.21|452.91|455.27|452.97|455.09|452.79|19
1735196920000|2024-12-26 07:08:40|455.22|452.92|455.22|452.92|455.26|452.96|455.2|452.9|14
1735196930000|2024-12-26 07:08:50|455.21|452.91|455.07|452.77|455.22|452.92|455.06|452.76|17
1735196940000|2024-12-26 07:09:00|455.08|452.78|455.18|452.88|455.18|452.88|455.08|452.78|20
1735196950000|2024-12-26 07:09:10|455.21|452.91|455.22|452.92|455.31|453.01|455.2|452.9|19
1735196960000|2024-12-26 07:09:20|455.19|452.89|454.94|452.64|455.19|452.89|454.9|452.6|17
1735196970000|2024-12-26 07:09:30|454.95|452.65|455.05|452.75|455.05|452.75|454.95|452.65|8
1735196980000|2024-12-26 07:09:40|455.06|452.76|455.2|452.9|455.2|452.9|455.06|452.76|15
1735196990000|2024-12-26 07:09:50|455.18|452.88|455.08|452.78|455.2|452.9|455.02|452.72|11
1735197000000|2024-12-26 07:10:00|455.09|452.79|455.07|452.77|455.09|452.79|455.04|452.74|14
1735197010000|2024-12-26 07:10:10|455.08|452.78|455.09|452.79|455.13|452.83|455.04|452.74|16
1735197020000|2024-12-26 07:10:20|455.1|452.8|455.16|452.86|455.2|452.9|455.06|452.76|19
1735197030000|2024-12-26 07:10:30|455.19|452.89|455.29|452.99|455.29|452.99|455.18|452.88|14
1735197040000|2024-12-26 07:10:40|455.27|452.97|455.28|452.98|455.33|453.03|455.26|452.96|17
1735197050000|2024-12-26 07:10:50|455.27|452.97|455.2|452.9|455.27|452.97|455.15|452.85|13
1735197060000|2024-12-26 07:11:00|455.16|452.86|455.44|453.14|455.44|453.14|455.16|452.86|21
1735197070000|2024-12-26 07:11:10|455.45|453.15|455.63|453.33|455.66|453.36|455.45|453.15|17
1735197080000|2024-12-26 07:11:20|455.62|453.32|455.57|453.27|455.62|453.32|455.52|453.22|9
1735197090000|2024-12-26 07:11:30|455.58|453.28|455.64|453.34|455.66|453.36|455.58|453.28|13
1735197100000|2024-12-26 07:11:40|455.65|453.35|455.7|453.4|455.71|453.41|455.63|453.33|10
1735197110000|2024-12-26 07:11:50|455.69|453.39|455.67|453.37|455.74|453.44|455.67|453.37|15
1735197120000|2024-12-26 07:12:00|455.68|453.38|455.7|453.4|455.71|453.41|455.54|453.24|20
1735197130000|2024-12-26 07:12:10|455.69|453.39|455.71|453.41|455.75|453.45|455.66|453.36|25
1735197140000|2024-12-26 07:12:20|455.69|453.39|455.76|453.46|455.81|453.51|455.69|453.39|19
1735197150000|2024-12-26 07:12:30|455.73|453.43|455.61|453.31|455.75|453.45|455.55|453.25|18
1735197160000|2024-12-26 07:12:40|455.68|453.38|455.68|453.38|455.81|453.51|455.64|453.34|25
1735197170000|2024-12-26 07:12:50|455.67|453.37|455.5|453.2|455.71|453.41|455.47|453.17|19
1735197180000|2024-12-26 07:13:00|455.49|453.19|455.34|453.04|455.49|453.19|455.34|453.04|23
1735197190000|2024-12-26 07:13:10|455.33|453.03|455.22|452.92|455.37|453.07|455.19|452.89|20
1735197200000|2024-12-26 07:13:20|455.21|452.91|455.01|452.71|455.25|452.95|455.01|452.71|24
1735197210000|2024-12-26 07:13:30|455|452.7|455.09|452.79|455.1|452.8|455|452.7|21
1735197220000|2024-12-26 07:13:40|455.06|452.76|455.04|452.74|455.09|452.79|455.02|452.72|19
1735197230000|2024-12-26 07:13:50|455.02|452.72|455.09|452.79|455.09|452.79|454.98|452.68|12
1735197240000|2024-12-26 07:14:00|455.07|452.77|454.97|452.67|455.09|452.79|454.97|452.67|18
1735197250000|2024-12-26 07:14:10|454.98|452.68|455.02|452.72|455.05|452.75|454.98|452.68|15
1735197260000|2024-12-26 07:14:20|455.04|452.74|454.97|452.67|455.08|452.78|454.95|452.65|23
1735197270000|2024-12-26 07:14:30|454.98|452.68|454.95|452.65|455.01|452.71|454.86|452.56|22
1735197280000|2024-12-26 07:14:40|454.93|452.63|454.8|452.5|454.93|452.63|454.72|452.42|21
1735197290000|2024-12-26 07:14:50|454.84|452.54|454.79|452.49|454.84|452.54|454.79|452.49|20
1735197300000|2024-12-26 07:15:00|454.76|452.46|454.66|452.36|454.96|452.66|454.64|452.34|26
1735197310000|2024-12-26 07:15:10|454.64|452.34|454.52|452.22|454.64|452.34|454.46|452.16|18
1735197320000|2024-12-26 07:15:20|454.54|452.24|454.61|452.31|454.62|452.32|454.38|452.08|21
1735197330000|2024-12-26 07:15:30|454.58|452.28|454.59|452.29|454.6|452.3|454.53|452.23|18
1735197340000|2024-12-26 07:15:40|454.58|452.28|454.44|452.14|454.64|452.34|454.43|452.13|20
1735197350000|2024-12-26 07:15:50|454.45|452.15|454.44|452.14|454.51|452.21|454.3|452|26
1735197360000|2024-12-26 07:16:00|454.47|452.17|454.33|452.03|454.52|452.22|454.32|452.02|18
1735197370000|2024-12-26 07:16:10|454.32|452.02|454.1|451.8|454.32|452.02|454.1|451.8|24
1735197380000|2024-12-26 07:16:20|454.08|451.78|454.14|451.84|454.15|451.85|453.98|451.68|16
1735197390000|2024-12-26 07:16:30|454.15|451.85|454.08|451.78|454.15|451.85|454.07|451.77|20
1735197400000|2024-12-26 07:16:40|454.07|451.77|453.96|451.66|454.08|451.78|453.93|451.63|21
1735197410000|2024-12-26 07:16:50|453.98|451.68|453.95|451.65|454.11|451.81|453.95|451.65|21
1735197420000|2024-12-26 07:17:00|453.85|451.55|453.8|451.5|453.93|451.63|453.79|451.49|18
1735197430000|2024-12-26 07:17:10|453.82|451.52|453.83|451.53|453.94|451.64|453.81|451.51|21
1735197440000|2024-12-26 07:17:20|453.82|451.52|454.15|451.85|454.15|451.85|453.79|451.49|19
1735197450000|2024-12-26 07:17:30|454.16|451.86|454.02|451.72|454.23|451.93|453.99|451.69|22
1735197460000|2024-12-26 07:17:40|454.04|451.74|454.12|451.82|454.12|451.82|454.04|451.74|8
1735197470000|2024-12-26 07:17:50|454.13|451.83|454.17|451.87|454.2|451.9|454.12|451.82|17
1735197480000|2024-12-26 07:18:00|454.18|451.88|454.56|452.26|454.58|452.28|454.15|451.85|19
1735197490000|2024-12-26 07:18:10|454.58|452.28|454.44|452.14|454.65|452.35|454.44|452.14|21
1735197500000|2024-12-26 07:18:20|454.43|452.13|454.23|451.93|454.47|452.17|454.21|451.91|28
1735197510000|2024-12-26 07:18:30|454.26|451.96|454.37|452.07|454.37|452.07|454.26|451.96|18
1735197520000|2024-12-26 07:18:40|454.36|452.06|454.21|451.91|454.36|452.06|454.17|451.87|20
1735197530000|2024-12-26 07:18:50|454.16|451.86|454.24|451.94|454.25|451.95|454.16|451.86|14
1735197540000|2024-12-26 07:19:00|454.21|451.91|454.01|451.71|454.21|451.91|454.01|451.71|25
1735197550000|2024-12-26 07:19:10|454.02|451.72|454.1|451.8|454.1|451.8|453.95|451.65|20
1735197560000|2024-12-26 07:19:20|454.11|451.81|454.47|452.17|454.47|452.17|454.1|451.8|21
1735197570000|2024-12-26 07:19:30|454.48|452.18|454.49|452.19|454.53|452.23|454.48|452.18|4
1735197580000|2024-12-26 07:19:40|454.51|452.21|454.27|451.97|454.51|452.21|454.26|451.96|11
1735197590000|2024-12-26 07:19:50|454.32|452.02|454.48|452.18|454.5|452.2|454.28|451.98|21
1735197600000|2024-12-26 07:20:00|454.45|452.15|454.45|452.15|454.64|452.34|454.41|452.11|27
1735197610000|2024-12-26 07:20:10|454.44|452.14|454.45|452.15|454.5|452.2|454.43|452.13|9
1735197620000|2024-12-26 07:20:20|454.46|452.16|454.54|452.24|454.54|452.24|454.45|452.15|10
1735197630000|2024-12-26 07:20:30|454.55|452.25|454.58|452.28|454.65|452.35|454.55|452.25|7
1735197640000|2024-12-26 07:20:40|454.56|452.26|454.46|452.16|454.56|452.26|454.45|452.15|10
1735197650000|2024-12-26 07:20:50|454.45|452.15|454.42|452.12|454.45|452.15|454.35|452.05|8
1735197660000|2024-12-26 07:21:00|454.43|452.13|454.78|452.48|454.88|452.58|454.43|452.13|21
1735197670000|2024-12-26 07:21:10|454.77|452.47|454.97|452.67|454.98|452.68|454.77|452.47|20
1735197680000|2024-12-26 07:21:20|454.95|452.65|454.72|452.42|454.95|452.65|454.72|452.42|21
1735197690000|2024-12-26 07:21:30|454.76|452.46|454.68|452.38|454.77|452.47|454.55|452.25|17
1735197700000|2024-12-26 07:21:40|454.7|452.4|454.58|452.28|454.74|452.44|454.56|452.26|21
1735197710000|2024-12-26 07:21:50|454.54|452.24|454.65|452.35|454.66|452.36|454.54|452.24|24
1735197720000|2024-12-26 07:22:00|454.66|452.36|454.67|452.37|454.68|452.38|454.58|452.28|21
1735197730000|2024-12-26 07:22:10|454.69|452.39|454.52|452.22|454.7|452.4|454.47|452.17|19
1735197740000|2024-12-26 07:22:20|454.49|452.19|454.24|451.94|454.49|452.19|454.22|451.92|15
1735197750000|2024-12-26 07:22:30|454.23|451.93|454.2|451.9|454.26|451.96|454.2|451.9|15
1735197760000|2024-12-26 07:22:40|454.24|451.94|454.24|451.94|454.25|451.95|454.15|451.85|13
1735197770000|2024-12-26 07:22:50|454.23|451.93|454.35|452.05|454.4|452.1|454.23|451.93|15
1735197780000|2024-12-26 07:23:00|454.4|452.1|454.63|452.33|454.67|452.37|454.33|452.03|23
1735197790000|2024-12-26 07:23:10|454.67|452.37|454.76|452.46|454.77|452.47|454.64|452.34|20
1735197800000|2024-12-26 07:23:20|454.77|452.47|454.75|452.45|454.8|452.5|454.73|452.43|24
1735197810000|2024-12-26 07:23:30|454.76|452.46|454.95|452.65|454.99|452.69|454.72|452.42|18
1735197820000|2024-12-26 07:23:40|454.93|452.63|454.72|452.42|454.94|452.64|454.69|452.39|13
1735197830000|2024-12-26 07:23:50|454.73|452.43|454.85|452.55|454.89|452.59|454.73|452.43|12
1735197840000|2024-12-26 07:24:00|454.84|452.54|454.92|452.62|454.92|452.62|454.77|452.47|17
1735197850000|2024-12-26 07:24:10|454.96|452.66|454.94|452.64|454.99|452.69|454.92|452.62|23
1735197860000|2024-12-26 07:24:20|454.95|452.65|454.79|452.49|454.95|452.65|454.76|452.46|13
1735197870000|2024-12-26 07:24:30|454.82|452.52|454.92|452.62|454.93|452.63|454.82|452.52|9
1735197880000|2024-12-26 07:24:40|454.97|452.67|454.95|452.65|454.97|452.67|454.95|452.65|2
1735197890000|2024-12-26 07:24:50|454.91|452.61|454.99|452.69|454.99|452.69|454.91|452.61|15
1735197900000|2024-12-26 07:25:00|455|452.7|454.96|452.66|455.06|452.76|454.92|452.62|17
1735197910000|2024-12-26 07:25:10|454.95|452.65|454.67|452.37|454.95|452.65|454.67|452.37|6
1735197920000|2024-12-26 07:25:20|454.65|452.35|454.78|452.48|454.78|452.48|454.6|452.3|16
1735197930000|2024-12-26 07:25:30|454.81|452.51|454.86|452.56|454.9|452.6|454.81|452.51|25
1735197940000|2024-12-26 07:25:40|454.85|452.55|454.86|452.56|454.87|452.57|454.76|452.46|12
1735197950000|2024-12-26 07:25:50|454.87|452.57|454.96|452.66|455.09|452.79|454.87|452.57|20
1735197960000|2024-12-26 07:26:00|455.01|452.71|454.98|452.68|455.01|452.71|454.91|452.61|20
1735197970000|2024-12-26 07:26:10|454.99|452.69|454.99|452.69|455.02|452.72|454.95|452.65|9
1735197980000|2024-12-26 07:26:20|455|452.7|454.89|452.59|455|452.7|454.77|452.47|19
1735197990000|2024-12-26 07:26:30|454.9|452.6|454.93|452.63|454.95|452.65|454.9|452.6|13
1735198000000|2024-12-26 07:26:40|454.94|452.64|454.96|452.66|455.01|452.71|454.92|452.62|19
1735198010000|2024-12-26 07:26:50|454.94|452.64|454.93|452.63|454.94|452.64|454.92|452.62|5
1735198020000|2024-12-26 07:27:00|454.94|452.64|454.8|452.5|454.95|452.65|454.78|452.48|10
1735198030000|2024-12-26 07:27:10|454.81|452.51|454.83|452.53|454.85|452.55|454.8|452.5|9
1735198040000|2024-12-26 07:27:20|454.82|452.52|454.83|452.53|454.86|452.56|454.69|452.39|20
1735198050000|2024-12-26 07:27:30|454.82|452.52|454.79|452.49|454.82|452.52|454.79|452.49|3
1735198060000|2024-12-26 07:27:40|454.8|452.5|454.94|452.64|455.02|452.72|454.79|452.49|18
1735198070000|2024-12-26 07:27:50|454.95|452.65|454.94|452.64|455|452.7|454.94|452.64|8
1735198080000|2024-12-26 07:28:00|454.92|452.62|454.84|452.54|454.96|452.66|454.81|452.51|18
1735198090000|2024-12-26 07:28:10|454.86|452.56|454.95|452.65|454.95|452.65|454.85|452.55|14
1735198100000|2024-12-26 07:28:20|454.97|452.67|454.96|452.66|455.01|452.71|454.94|452.64|14
1735198110000|2024-12-26 07:28:30|454.95|452.65|455.03|452.73|455.04|452.74|454.95|452.65|12
1735198120000|2024-12-26 07:28:40|455.05|452.75|454.74|452.44|455.05|452.75|454.71|452.41|26
1735198130000|2024-12-26 07:28:50|454.73|452.43|454.51|452.21|454.74|452.44|454.47|452.17|20
1735198140000|2024-12-26 07:29:00|454.48|452.18|454.47|452.17|454.53|452.23|454.43|452.13|19
1735198150000|2024-12-26 07:29:10|454.46|452.16|454.47|452.17|454.47|452.17|454.46|452.16|4
1735198160000|2024-12-26 07:29:20|454.48|452.18|454.54|452.24|454.57|452.27|454.43|452.13|21
1735198170000|2024-12-26 07:29:30|454.55|452.25|454.48|452.18|454.56|452.26|454.45|452.15|16
1735198180000|2024-12-26 07:29:40|454.45|452.15|454.55|452.25|454.55|452.25|454.45|452.15|19
1735198190000|2024-12-26 07:29:50|454.53|452.23|454.43|452.13|454.66|452.36|454.43|452.13|24
1735198200000|2024-12-26 07:30:00|454.42|452.12|454.23|451.93|454.48|452.18|454.23|451.93|21
1735198210000|2024-12-26 07:30:10|454.25|451.95|454.01|451.71|454.28|451.98|454.01|451.71|21
1735198220000|2024-12-26 07:30:20|454|451.7|454.07|451.77|454.07|451.77|454|451.7|20
1735198230000|2024-12-26 07:30:30|454.06|451.76|454.15|451.85|454.16|451.86|454.04|451.74|19
1735198240000|2024-12-26 07:30:40|454.16|451.86|454.13|451.83|454.16|451.86|454.01|451.71|22
1735198250000|2024-12-26 07:30:50|454.11|451.81|453.75|451.45|454.13|451.83|453.73|451.43|27
1735198260000|2024-12-26 07:31:00|453.73|451.43|453.53|451.23|453.73|451.43|453.2|450.9|32
1735198270000|2024-12-26 07:31:10|453.47|451.17|453.35|451.05|453.47|451.17|453.32|451.02|26
1735198280000|2024-12-26 07:31:20|453.37|451.07|453.31|451.01|453.41|451.11|453.31|451.01|18
1735198290000|2024-12-26 07:31:30|453.41|451.11|453.34|451.04|453.41|451.11|453.24|450.94|21
1735198300000|2024-12-26 07:31:40|453.32|451.02|453.52|451.22|453.58|451.28|453.32|451.02|22
1735198310000|2024-12-26 07:31:50|453.53|451.23|453.49|451.19|453.77|451.47|453.49|451.19|24
1735198320000|2024-12-26 07:32:00|453.48|451.18|453.26|450.96|453.48|451.18|453.24|450.94|29
1735198330000|2024-12-26 07:32:10|453.25|450.95|453.21|450.91|453.26|450.96|453.1|450.8|21
1735198340000|2024-12-26 07:32:20|453.29|450.99|453.63|451.33|453.64|451.34|453.29|450.99|20
1735198350000|2024-12-26 07:32:30|453.6|451.3|453.83|451.53|453.84|451.54|453.58|451.28|22
1735198360000|2024-12-26 07:32:40|453.85|451.55|453.97|451.67|454.11|451.81|453.85|451.55|15
1735198370000|2024-12-26 07:32:50|454|451.7|453.57|451.27|454|451.7|453.57|451.27|17
1735198380000|2024-12-26 07:33:00|453.59|451.29|453.3|451|453.59|451.29|453.3|451|29
1735198390000|2024-12-26 07:33:10|453.26|450.96|453.09|450.79|453.28|450.98|453.09|450.79|21
1735198400000|2024-12-26 07:33:20|453.02|450.72|452.9|450.6|453.02|450.72|452.9|450.6|5
1735198410000|2024-12-26 07:33:30|452.92|450.62|452.9|450.6|452.92|450.62|452.9|450.6|13
1735198440000|2024-12-26 07:34:00|452.92|450.62|452.99|450.69|452.99|450.69|452.9|450.6|14
1735198450000|2024-12-26 07:34:10|452.95|450.65|452.9|450.6|452.95|450.65|452.9|450.6|6
1735198460000|2024-12-26 07:34:20|452.96|450.66|452.97|450.67|452.98|450.68|452.95|450.65|5
1735198470000|2024-12-26 07:34:30|452.96|450.66|452.9|450.6|452.97|450.67|452.9|450.6|7
1735198480000|2024-12-26 07:34:40|452.76|450.46|452.62|450.32|452.76|450.46|452.62|450.32|4
1735198490000|2024-12-26 07:34:50|452.63|450.33|452.68|450.38|452.68|450.38|452.62|450.32|4
1735198500000|2024-12-26 07:35:00|452.7|450.4|452.62|450.32|452.73|450.43|452.62|450.32|21
1735198510000|2024-12-26 07:35:10|452.38|450.08|452.19|449.89|452.38|450.08|452.15|449.85|4
1735198520000|2024-12-26 07:35:20|452.21|449.91|452.26|449.96|452.34|450.04|452.18|449.88|28
1735198530000|2024-12-26 07:35:30|452.25|449.95|452.4|450.1|452.42|450.12|452.12|449.82|26
1735198540000|2024-12-26 07:35:40|452.42|450.12|452.4|450.1|452.46|450.16|452.33|450.03|15
1735198550000|2024-12-26 07:35:50|452.39|450.09|452.45|450.15|452.46|450.16|452.39|450.09|20
1735198560000|2024-12-26 07:36:00|452.44|450.14|452.41|450.11|452.44|450.14|452.38|450.08|22
1735198570000|2024-12-26 07:36:10|452.43|450.13|452.73|450.43|452.73|450.43|452.43|450.13|25
1735198580000|2024-12-26 07:36:20|452.72|450.42|452.73|450.43|452.78|450.48|452.63|450.33|26
1735198590000|2024-12-26 07:36:30|452.72|450.42|452.62|450.32|452.79|450.49|452.52|450.22|17
1735198600000|2024-12-26 07:36:40|452.6|450.3|452.63|450.33|452.8|450.5|452.6|450.3|21
1735198610000|2024-12-26 07:36:50|452.64|450.34|452.83|450.53|452.83|450.53|452.6|450.3|18
1735198620000|2024-12-26 07:37:00|452.84|450.54|453.21|450.91|453.21|450.91|452.84|450.54|22
1735198630000|2024-12-26 07:37:10|453.22|450.92|453.21|450.91|453.25|450.95|453.03|450.73|24
1735198640000|2024-12-26 07:37:20|453.2|450.9|453.19|450.89|453.24|450.94|453.12|450.82|14
1735198650000|2024-12-26 07:37:30|453.2|450.9|453.21|450.91|453.29|450.99|453.2|450.9|16
1735198660000|2024-12-26 07:37:40|453.19|450.89|453.07|450.77|453.23|450.93|452.9|450.6|23
1735198670000|2024-12-26 07:37:50|453.08|450.78|453.27|450.97|453.27|450.97|453.07|450.77|12
1735198680000|2024-12-26 07:38:00|453.29|450.99|453.42|451.12|453.5|451.2|453.26|450.96|31
1735198690000|2024-12-26 07:38:10|453.47|451.17|453.38|451.08|453.49|451.19|453.36|451.06|20
1735198700000|2024-12-26 07:38:20|453.41|451.11|452.85|450.55|453.41|451.11|452.83|450.53|25
1735198710000|2024-12-26 07:38:30|452.84|450.54|452.91|450.61|452.91|450.61|452.79|450.49|20
1735198720000|2024-12-26 07:38:40|452.95|450.65|453.22|450.92|453.22|450.92|452.93|450.63|19
1735198730000|2024-12-26 07:38:50|453.23|450.93|453.3|451|453.35|451.05|453.23|450.93|15
1735198740000|2024-12-26 07:39:00|453.21|450.91|453.09|450.79|453.24|450.94|453.07|450.77|19
1735198750000|2024-12-26 07:39:10|453.07|450.77|453.02|450.72|453.09|450.79|452.89|450.59|20
1735198760000|2024-12-26 07:39:20|453.03|450.73|453.12|450.82|453.24|450.94|453.03|450.73|26
1735198770000|2024-12-26 07:39:30|453.1|450.8|453.13|450.83|453.16|450.86|453.08|450.78|21
1735198780000|2024-12-26 07:39:40|453.14|450.84|453.1|450.8|453.19|450.89|453.1|450.8|15
1735198790000|2024-12-26 07:39:50|453.11|450.81|453.15|450.85|453.19|450.89|453.11|450.81|13
1735198800000|2024-12-26 07:40:00|453.14|450.84|452.92|450.62|453.14|450.84|452.87|450.57|25
1735198810000|2024-12-26 07:40:10|452.91|450.61|452.75|450.45|452.91|450.61|452.75|450.45|19
1735198820000|2024-12-26 07:40:20|452.77|450.47|453.1|450.8|453.12|450.82|452.77|450.47|22
1735198830000|2024-12-26 07:40:30|453.08|450.78|452.76|450.46|453.08|450.78|452.73|450.43|27
1735198840000|2024-12-26 07:40:40|452.74|450.44|452.78|450.48|452.79|450.49|452.71|450.41|13
1735198850000|2024-12-26 07:40:50|452.77|450.47|452.91|450.61|452.93|450.63|452.75|450.45|21
1735198860000|2024-12-26 07:41:00|452.9|450.6|452.92|450.62|453.04|450.74|452.87|450.57|15
1735198870000|2024-12-26 07:41:10|452.9|450.6|452.96|450.66|453.02|450.72|452.89|450.59|23
1735198880000|2024-12-26 07:41:20|452.95|450.65|452.84|450.54|452.96|450.66|452.73|450.43|25
1735198890000|2024-12-26 07:41:30|452.82|450.52|452.83|450.53|452.9|450.6|452.8|450.5|22
1735198900000|2024-12-26 07:41:40|452.84|450.54|452.86|450.56|452.9|450.6|452.82|450.52|13
1735198910000|2024-12-26 07:41:50|452.83|450.53|452.93|450.63|452.94|450.64|452.83|450.53|23
1735198920000|2024-12-26 07:42:00|452.9|450.6|452.67|450.37|452.97|450.67|452.66|450.36|29
1735198930000|2024-12-26 07:42:10|452.71|450.41|452.65|450.35|452.71|450.41|452.53|450.23|15
1735198940000|2024-12-26 07:42:20|452.76|450.46|452.79|450.49|452.85|450.55|452.76|450.46|20
1735198950000|2024-12-26 07:42:30|452.81|450.51|452.92|450.62|452.92|450.62|452.78|450.48|22
1735198960000|2024-12-26 07:42:40|452.94|450.64|452.98|450.68|453.01|450.71|452.92|450.62|15
1735198970000|2024-12-26 07:42:50|452.96|450.66|453.24|450.94|453.28|450.98|452.96|450.66|21
1735198980000|2024-12-26 07:43:00|453.25|450.95|453.29|450.99|453.29|450.99|453.22|450.92|16
1735198990000|2024-12-26 07:43:10|453.32|451.02|453.2|450.9|453.32|451.02|453.16|450.86|15
1735199000000|2024-12-26 07:43:20|453.19|450.89|452.9|450.6|453.19|450.89|452.78|450.48|30
1735199010000|2024-12-26 07:43:30|452.91|450.61|452.82|450.52|452.93|450.63|452.82|450.52|18
1735199020000|2024-12-26 07:43:40|452.84|450.54|452.8|450.5|452.84|450.54|452.8|450.5|22
1735199030000|2024-12-26 07:43:50|452.79|450.49|452.93|450.63|452.94|450.64|452.79|450.49|17
1735199040000|2024-12-26 07:44:00|452.92|450.62|452.75|450.45|452.94|450.64|452.66|450.36|24
1735199050000|2024-12-26 07:44:10|452.78|450.48|452.93|450.63|452.93|450.63|452.78|450.48|22
1735199060000|2024-12-26 07:44:20|452.95|450.65|452.93|450.63|452.95|450.65|452.85|450.55|19
1735199070000|2024-12-26 07:44:30|452.91|450.61|452.98|450.68|453.18|450.88|452.91|450.61|21
1735199080000|2024-12-26 07:44:40|453|450.7|452.87|450.57|453.02|450.72|452.87|450.57|12
1735199090000|2024-12-26 07:44:50|452.85|450.55|452.89|450.59|453|450.7|452.85|450.55|17
1735199100000|2024-12-26 07:45:00|452.9|450.6|452.29|449.99|452.94|450.64|452.25|449.95|23
1735199110000|2024-12-26 07:45:10|452.25|449.95|452.27|449.97|452.39|450.09|452.21|449.91|28
1735199120000|2024-12-26 07:45:20|452.26|449.96|452.11|449.81|452.28|449.98|452.08|449.78|21
1735199130000|2024-12-26 07:45:30|452.1|449.8|452.17|449.87|452.28|449.98|452.1|449.8|19
1735199140000|2024-12-26 07:45:40|452.19|449.89|452.08|449.78|452.19|449.89|451.99|449.69|18
1735199150000|2024-12-26 07:45:50|452.07|449.77|451.93|449.63|452.07|449.77|451.91|449.61|20
1735199160000|2024-12-26 07:46:00|451.94|449.64|451.95|449.65|451.97|449.67|451.88|449.58|18
1735199170000|2024-12-26 07:46:10|451.96|449.66|451.86|449.56|451.97|449.67|451.86|449.56|14
1735199180000|2024-12-26 07:46:20|451.84|449.54|451.86|449.56|451.91|449.61|451.84|449.54|8
1735199190000|2024-12-26 07:46:30|451.87|449.57|452.12|449.82|452.12|449.82|451.87|449.57|20
1735199200000|2024-12-26 07:46:40|452.13|449.83|452.31|450.01|452.31|450.01|452.13|449.83|10
1735199210000|2024-12-26 07:46:50|452.3|450|452.4|450.1|452.41|450.11|452.3|450|18
1735199220000|2024-12-26 07:47:00|452.35|450.05|452.32|450.02|452.42|450.12|452.31|450.01|23
1735199230000|2024-12-26 07:47:10|452.36|450.06|452.2|449.9|452.36|450.06|452.19|449.89|16
1735199240000|2024-12-26 07:47:20|452.19|449.89|452.09|449.79|452.22|449.92|452.09|449.79|14
1735199250000|2024-12-26 07:47:30|452.1|449.8|452.06|449.76|452.1|449.8|452.06|449.76|24
1735199260000|2024-12-26 07:47:40|452.07|449.77|452.1|449.8|452.1|449.8|452.05|449.75|13
1735199270000|2024-12-26 07:47:50|452.08|449.78|452.63|450.33|452.63|450.33|452.08|449.78|24
1735199280000|2024-12-26 07:48:00|452.64|450.34|452.87|450.57|452.9|450.6|452.64|450.34|21
1735199290000|2024-12-26 07:48:10|452.9|450.6|453.04|450.74|453.08|450.78|452.9|450.6|25
1735199300000|2024-12-26 07:48:20|453.06|450.76|453.31|451.01|453.31|451.01|453.06|450.76|12
1735199310000|2024-12-26 07:48:30|453.32|451.02|453.44|451.14|453.44|451.14|453.31|451.01|27
1735199320000|2024-12-26 07:48:40|453.45|451.15|453.59|451.29|453.6|451.3|453.45|451.15|15
1735199330000|2024-12-26 07:48:50|453.6|451.3|453.59|451.29|453.7|451.4|453.57|451.27|21
1735199340000|2024-12-26 07:49:00|453.61|451.31|453.44|451.14|453.81|451.51|453.44|451.14|20
1735199350000|2024-12-26 07:49:10|453.37|451.07|453.36|451.06|453.41|451.11|453.34|451.04|13
1735199360000|2024-12-26 07:49:20|453.35|451.05|453.16|450.86|453.35|451.05|453.14|450.84|12
1735199370000|2024-12-26 07:49:30|453.17|450.87|453.32|451.02|453.35|451.05|453.17|450.87|14
1735199380000|2024-12-26 07:49:40|453.35|451.05|453.39|451.09|453.46|451.16|453.35|451.05|18
1735199390000|2024-12-26 07:49:50|453.46|451.16|453.48|451.18|453.49|451.19|453.45|451.15|8
1735199400000|2024-12-26 07:50:00|453.5|451.2|453.75|451.45|453.77|451.47|453.5|451.2|20
1735199410000|2024-12-26 07:50:10|453.76|451.46|453.62|451.32|453.84|451.54|453.59|451.29|13
1735199420000|2024-12-26 07:50:20|453.59|451.29|453.46|451.16|453.6|451.3|453.33|451.03|19
1735199430000|2024-12-26 07:50:30|453.47|451.17|453.47|451.17|453.48|451.18|453.39|451.09|14
1735199440000|2024-12-26 07:50:40|453.48|451.18|453.66|451.36|453.71|451.41|453.45|451.15|20
1735199450000|2024-12-26 07:50:50|453.71|451.41|453.76|451.46|453.76|451.46|453.7|451.4|13
1735199460000|2024-12-26 07:51:00|453.75|451.45|453.66|451.36|453.77|451.47|453.65|451.35|11
1735199470000|2024-12-26 07:51:10|453.67|451.37|453.43|451.13|453.67|451.37|453.42|451.12|19
1735199480000|2024-12-26 07:51:20|453.42|451.12|453.43|451.13|453.5|451.2|453.38|451.08|13
1735199490000|2024-12-26 07:51:30|453.44|451.14|453.26|450.96|453.44|451.14|453.26|450.96|15
1735199500000|2024-12-26 07:51:40|453.25|450.95|453.42|451.12|453.43|451.13|453.16|450.86|17
1735199510000|2024-12-26 07:51:50|453.38|451.08|453.43|451.13|453.47|451.17|453.38|451.08|14
1735199520000|2024-12-26 07:52:00|453.42|451.12|453.31|451.01|453.43|451.13|453.21|450.91|14
1735199530000|2024-12-26 07:52:10|453.36|451.06|453.5|451.2|453.5|451.2|453.35|451.05|17
1735199540000|2024-12-26 07:52:20|453.51|451.21|453.54|451.24|453.55|451.25|453.51|451.21|6
1735199550000|2024-12-26 07:52:30|453.53|451.23|453.56|451.26|453.6|451.3|453.5|451.2|11
1735199560000|2024-12-26 07:52:40|453.57|451.27|453.63|451.33|453.63|451.33|453.57|451.27|13
1735199570000|2024-12-26 07:52:50|453.66|451.36|453.65|451.35|453.66|451.36|453.56|451.26|15
1735199580000|2024-12-26 07:53:00|453.64|451.34|453.63|451.33|453.64|451.34|453.49|451.19|10
1735199590000|2024-12-26 07:53:10|453.64|451.34|453.65|451.35|453.65|451.35|453.63|451.33|5
1735199600000|2024-12-26 07:53:20|453.63|451.33|453.72|451.42|453.75|451.45|453.57|451.27|19
1735199610000|2024-12-26 07:53:30|453.71|451.41|453.73|451.43|453.76|451.46|453.69|451.39|8
1735199620000|2024-12-26 07:53:40|453.74|451.44|453.77|451.47|453.84|451.54|453.73|451.43|9
1735199630000|2024-12-26 07:53:50|453.75|451.45|453.55|451.25|453.76|451.46|453.5|451.2|17
1735199640000|2024-12-26 07:54:00|453.53|451.23|453.61|451.31|453.61|451.31|453.51|451.21|14
1735199650000|2024-12-26 07:54:10|453.62|451.32|453.62|451.32|453.64|451.34|453.62|451.32|6
1735199660000|2024-12-26 07:54:20|453.61|451.31|453.72|451.42|453.73|451.43|453.61|451.31|17
1735199670000|2024-12-26 07:54:30|453.71|451.41|453.57|451.27|453.71|451.41|453.49|451.19|14
1735199680000|2024-12-26 07:54:40|453.59|451.29|453.65|451.35|453.66|451.36|453.59|451.29|16
1735199690000|2024-12-26 07:54:50|453.67|451.37|453.71|451.41|453.75|451.45|453.65|451.35|9
1735199700000|2024-12-26 07:55:00|453.73|451.43|453.54|451.24|453.75|451.45|453.54|451.24|10
1735199710000|2024-12-26 07:55:10|453.55|451.25|453.47|451.17|453.55|451.25|453.36|451.06|15
1735199720000|2024-12-26 07:55:20|453.48|451.18|453.63|451.33|453.65|451.35|453.48|451.18|15
1735199730000|2024-12-26 07:55:30|453.6|451.3|453.63|451.33|453.66|451.36|453.6|451.3|10
1735199740000|2024-12-26 07:55:40|453.62|451.32|453.53|451.23|453.74|451.44|453.52|451.22|28
1735199750000|2024-12-26 07:55:50|453.52|451.22|453.54|451.24|453.55|451.25|453.5|451.2|14
1735199760000|2024-12-26 07:56:00|453.55|451.25|453.59|451.29|453.66|451.36|453.55|451.25|14
1735199770000|2024-12-26 07:56:10|453.58|451.28|453.52|451.22|453.59|451.29|453.47|451.17|19
1735199780000|2024-12-26 07:56:20|453.5|451.2|453.21|450.91|453.5|451.2|453.18|450.88|17
1735199790000|2024-12-26 07:56:30|453.2|450.9|453.47|451.17|453.54|451.24|453.2|450.9|20
1735199800000|2024-12-26 07:56:40|453.5|451.2|453.3|451|453.53|451.23|453.3|451|20
1735199810000|2024-12-26 07:56:50|453.29|450.99|453.43|451.13|453.44|451.14|453.29|450.99|16
1735199820000|2024-12-26 07:57:00|453.41|451.11|453.29|450.99|453.44|451.14|453.23|450.93|14
1735199830000|2024-12-26 07:57:10|453.27|450.97|453.24|450.94|453.28|450.98|453.24|450.94|11
1735199840000|2024-12-26 07:57:20|453.27|450.97|453.3|451|453.31|451.01|453.26|450.96|9
1735199850000|2024-12-26 07:57:30|453.32|451.02|453.23|450.93|453.32|451.02|453.19|450.89|14
1735199860000|2024-12-26 07:57:40|453.26|450.96|453.27|450.97|453.28|450.98|453.23|450.93|12
1735199870000|2024-12-26 07:57:50|453.26|450.96|453.24|450.94|453.28|450.98|453.24|450.94|7
1735199880000|2024-12-26 07:58:00|453.21|450.91|453.25|450.95|453.26|450.96|453.2|450.9|16
1735199890000|2024-12-26 07:58:10|453.26|450.96|453.28|450.98|453.29|450.99|453.22|450.92|8
1735199900000|2024-12-26 07:58:20|453.29|450.99|453.46|451.16|453.48|451.18|453.29|450.99|5
1735199910000|2024-12-26 07:58:30|453.45|451.15|453.16|450.86|453.45|451.15|453.11|450.81|21
1735199920000|2024-12-26 07:58:40|453.14|450.84|452.87|450.57|453.14|450.84|452.85|450.55|17
1735199930000|2024-12-26 07:58:50|452.83|450.53|452.84|450.54|453.01|450.71|452.83|450.53|22
1735199940000|2024-12-26 07:59:00|452.82|450.52|452.8|450.5|452.86|450.56|452.77|450.47|19
1735199950000|2024-12-26 07:59:10|452.78|450.48|452.76|450.46|452.82|450.52|452.74|450.44|14
1735199960000|2024-12-26 07:59:20|452.75|450.45|452.72|450.42|452.81|450.51|452.52|450.22|18
1735199970000|2024-12-26 07:59:30|452.75|450.45|452.63|450.33|452.83|450.53|452.61|450.31|24
1735199980000|2024-12-26 07:59:40|452.68|450.38|452.56|450.26|452.69|450.39|452.54|450.24|26
1735199990000|2024-12-26 07:59:50|452.78|450.48|452.88|450.58|452.88|450.58|452.67|450.37|20
1735200000000|2024-12-26 08:00:00|452.9|450.6|453.19|450.89|453.2|450.9|452.9|450.6|19
1735200010000|2024-12-26 08:00:10|453.12|450.82|453.09|450.79|453.21|450.91|453.03|450.73|21
1735200020000|2024-12-26 08:00:20|453.07|450.77|452.96|450.66|453.07|450.77|452.71|450.41|30
1735200030000|2024-12-26 08:00:30|452.98|450.68|452.95|450.65|453.11|450.81|452.9|450.6|35
1735200040000|2024-12-26 08:00:40|452.98|450.68|453.12|450.82|453.14|450.84|452.91|450.61|24
1735200050000|2024-12-26 08:00:50|453.11|450.81|453.21|450.91|453.21|450.91|453.06|450.76|26
1735200060000|2024-12-26 08:01:00|453.17|450.87|453.21|450.91|453.21|450.91|453.17|450.87|5
1735200080000|2024-12-26 08:01:20|453.42|451.12|453.76|451.46|453.8|451.5|453.42|451.12|21
1735200090000|2024-12-26 08:01:30|453.77|451.47|453.43|451.13|453.78|451.48|453.34|451.04|22
1735200100000|2024-12-26 08:01:40|453.44|451.14|453.07|450.77|453.44|451.14|453.07|450.77|26
1735200110000|2024-12-26 08:01:50|453.04|450.74|452.26|449.96|453.08|450.78|452.26|449.96|31
1735200120000|2024-12-26 08:02:00|452.24|449.94|452.72|450.42|452.72|450.42|452.24|449.94|32
1735200130000|2024-12-26 08:02:10|452.62|450.32|452.77|450.47|452.85|450.55|452.54|450.24|26
1735200140000|2024-12-26 08:02:20|452.75|450.45|452.63|450.33|452.75|450.45|452.33|450.03|29
1735200150000|2024-12-26 08:02:30|452.64|450.34|452.52|450.22|453.03|450.73|452.49|450.19|29
1735200160000|2024-12-26 08:02:40|452.49|450.19|452.29|449.99|452.52|450.22|452.03|449.73|30
1735200170000|2024-12-26 08:02:50|452.28|449.98|451.72|449.42|452.29|449.99|451.69|449.39|29
1735200180000|2024-12-26 08:03:00|451.67|449.37|451.54|449.24|451.89|449.59|451.54|449.24|31
1735200190000|2024-12-26 08:03:10|451.53|449.23|451.99|449.69|452.07|449.77|451.51|449.21|31
1735200200000|2024-12-26 08:03:20|452.02|449.72|451.84|449.54|452.16|449.86|451.73|449.43|30
1735200210000|2024-12-26 08:03:30|451.91|449.61|452.12|449.82|452.12|449.82|451.84|449.54|27
1735200220000|2024-12-26 08:03:40|452.13|449.83|452.19|449.89|452.36|450.06|452.13|449.83|27
1735200230000|2024-12-26 08:03:50|452.2|449.9|452.24|449.94|452.34|450.04|452.05|449.75|25
1735200240000|2024-12-26 08:04:00|452.23|449.93|452.73|450.43|452.73|450.43|452.23|449.93|20
1735200250000|2024-12-26 08:04:10|452.74|450.44|452.37|450.07|452.86|450.56|452.37|450.07|22
1735200260000|2024-12-26 08:04:20|452.29|449.99|452.08|449.78|452.29|449.99|452.02|449.72|28
1735200270000|2024-12-26 08:04:30|452.09|449.79|451.89|449.59|452.1|449.8|451.89|449.59|16
1735200280000|2024-12-26 08:04:40|451.9|449.6|451.54|449.24|451.91|449.61|451.33|449.03|32
1735200290000|2024-12-26 08:04:50|451.53|449.23|451.3|449|451.56|449.26|451.29|448.99|28
1735200300000|2024-12-26 08:05:00|451.31|449.01|451.57|449.27|451.69|449.39|451.31|449.01|29
1735200310000|2024-12-26 08:05:10|451.61|449.31|451.16|448.86|451.61|449.31|451.16|448.86|18
1735200320000|2024-12-26 08:05:20|451.18|448.88|451.16|448.86|451.18|448.88|451.16|448.86|2
1735200330000|2024-12-26 08:05:30|451.23|448.93|451.42|449.12|451.5|449.2|451.2|448.9|23
1735200340000|2024-12-26 08:05:40|451.45|449.15|451.18|448.88|451.49|449.19|451.16|448.86|23
1735200350000|2024-12-26 08:05:50|451.16|448.86|450.83|448.53|451.23|448.93|450.8|448.5|22
1735200360000|2024-12-26 08:06:00|450.82|448.52|449.41|447.11|450.82|448.52|449.3|447|34
1735200370000|2024-12-26 08:06:10|449.44|447.14|449.35|447.05|449.61|447.31|449.35|447.05|23
1735200380000|2024-12-26 08:06:20|449.3|447|449.35|447.05|449.4|447.1|449.21|446.91|15
1735200390000|2024-12-26 08:06:30|449.32|447.02|449.33|447.03|449.39|447.09|449.23|446.93|26
1735200400000|2024-12-26 08:06:40|449.32|447.02|449|446.7|449.32|447.02|448.73|446.43|20
1735200410000|2024-12-26 08:06:50|448.94|446.64|449.23|446.93|449.51|447.21|448.93|446.63|24
1735200420000|2024-12-26 08:07:00|449.24|446.94|449.44|447.14|449.51|447.21|449.24|446.94|12
1735200430000|2024-12-26 08:07:10|449.43|447.13|449.31|447.01|449.51|447.21|449.27|446.97|26
1735200440000|2024-12-26 08:07:20|449.32|447.02|449.85|447.55|449.85|447.55|449.32|447.02|17
1735200450000|2024-12-26 08:07:30|449.86|447.56|450.17|447.87|450.23|447.93|449.86|447.56|11
1735200460000|2024-12-26 08:07:40|449.95|447.65|449.77|447.47|450.21|447.91|449.69|447.39|25
1735200470000|2024-12-26 08:07:50|449.69|447.39|449.13|446.83|449.84|447.54|449.12|446.82|24
1735200480000|2024-12-26 08:08:00|449.08|446.78|449.01|446.71|449.28|446.98|448.99|446.69|27
1735200490000|2024-12-26 08:08:10|449.03|446.73|448.96|446.66|449.32|447.02|448.96|446.66|19
1735200500000|2024-12-26 08:08:20|448.94|446.64|448.6|446.3|448.97|446.67|448.6|446.3|23
1735200510000|2024-12-26 08:08:30|448.61|446.31|448.8|446.5|448.83|446.53|448.54|446.24|26
1735200520000|2024-12-26 08:08:40|448.79|446.49|448.72|446.42|448.8|446.5|448.6|446.3|20
1735200530000|2024-12-26 08:08:50|448.65|446.35|448.2|445.9|448.65|446.35|448.2|445.9|23
1735200540000|2024-12-26 08:09:00|448.13|445.83|448.15|445.85|448.15|445.85|448.13|445.83|7
1735200550000|2024-12-26 08:09:10|448.38|446.08|448.47|446.17|448.61|446.31|448.38|446.08|14
1735200560000|2024-12-26 08:09:20|448.48|446.18|448.43|446.13|448.54|446.24|448.41|446.11|15
1735200570000|2024-12-26 08:09:30|448.4|446.1|448.77|446.47|448.77|446.47|448.38|446.08|23
1735200580000|2024-12-26 08:09:40|448.76|446.46|448.55|446.25|448.91|446.61|448.55|446.25|28
1735200590000|2024-12-26 08:09:50|448.54|446.24|448.42|446.12|448.63|446.33|448.35|446.05|24
1735200600000|2024-12-26 08:10:00|448.47|446.17|448.18|445.88|448.51|446.21|448.13|445.83|17
1735200610000|2024-12-26 08:10:10|448.24|445.94|448.4|446.1|448.45|446.15|448.21|445.91|17
1735200620000|2024-12-26 08:10:20|448.41|446.11|448.17|445.87|448.43|446.13|448.13|445.83|19
1735200630000|2024-12-26 08:10:30|448.21|445.91|448.21|445.91|448.34|446.04|448.18|445.88|20
1735200640000|2024-12-26 08:10:40|448.16|445.86|448.13|445.83|448.16|445.86|448.13|445.83|2
1735200650000|2024-12-26 08:10:50|447.95|445.65|447.75|445.45|447.95|445.65|447.57|445.27|21
1735200660000|2024-12-26 08:11:00|447.77|445.47|447.86|445.56|447.92|445.62|447.66|445.36|27
1735200670000|2024-12-26 08:11:10|447.87|445.57|447.88|445.58|447.89|445.59|447.74|445.44|20
1735200680000|2024-12-26 08:11:20|447.89|445.59|448.25|445.95|448.25|445.95|447.89|445.59|22
1735200690000|2024-12-26 08:11:30|448.21|445.91|448.14|445.84|448.25|445.95|448.02|445.72|19
1735200700000|2024-12-26 08:11:40|448.15|445.85|448.08|445.78|448.25|445.95|448.08|445.78|11
1735200710000|2024-12-26 08:11:50|448.07|445.77|447.68|445.38|448.15|445.85|447.68|445.38|21
1735200720000|2024-12-26 08:12:00|447.94|445.64|447.45|445.15|447.94|445.64|447.37|445.07|21
1735200730000|2024-12-26 08:12:10|447.42|445.12|447.49|445.19|447.57|445.27|447.37|445.07|27
1735200740000|2024-12-26 08:12:20|447.48|445.18|447.93|445.63|447.93|445.63|447.48|445.18|18
1735200750000|2024-12-26 08:12:30|447.98|445.68|447.56|445.26|447.98|445.68|447.56|445.26|18
1735200760000|2024-12-26 08:12:40|447.52|445.22|447.54|445.24|447.7|445.4|447.52|445.22|20
1735200770000|2024-12-26 08:12:50|447.51|445.21|447.59|445.29|447.71|445.41|447.48|445.18|26
1735200780000|2024-12-26 08:13:00|447.63|445.33|447.41|445.11|447.63|445.33|447.37|445.07|17
1735200790000|2024-12-26 08:13:10|447.38|445.08|447.5|445.2|447.51|445.21|447.37|445.07|22
1735200800000|2024-12-26 08:13:20|447.51|445.21|447.64|445.34|447.7|445.4|447.44|445.14|21
1735200810000|2024-12-26 08:13:30|447.63|445.33|447.63|445.33|447.63|445.33|447.52|445.22|14
1735200820000|2024-12-26 08:13:40|447.68|445.38|447.57|445.27|447.8|445.5|447.54|445.24|24
1735200830000|2024-12-26 08:13:50|447.47|445.17|447.41|445.11|447.47|445.17|447.37|445.07|10
1735200840000|2024-12-26 08:14:00|447.39|445.09|447.37|445.07|447.49|445.19|447.37|445.07|10
1735200850000|2024-12-26 08:14:10|447.39|445.09|447.37|445.07|447.48|445.18|447.37|445.07|7
1735200860000|2024-12-26 08:14:20|447.09|444.79|446.97|444.67|447.09|444.79|446.82|444.52|18
1735200870000|2024-12-26 08:14:30|447.02|444.72|446.63|444.33|447.02|444.72|446.6|444.3|22
1735200880000|2024-12-26 08:14:40|446.64|444.34|446.67|444.37|446.76|444.46|446.62|444.32|24
1735200890000|2024-12-26 08:14:50|446.62|444.32|446.52|444.22|446.71|444.41|446.49|444.19|17
1735200900000|2024-12-26 08:15:00|446.54|444.24|446.49|444.19|446.6|444.3|446.49|444.19|8
1735200930000|2024-12-26 08:15:30|446.21|443.91|446.37|444.07|446.37|444.07|445.94|443.64|22
1735200940000|2024-12-26 08:15:40|446.38|444.08|446.61|444.31|446.61|444.31|446.36|444.06|21
1735200950000|2024-12-26 08:15:50|446.65|444.35|446.7|444.4|446.7|444.4|446.65|444.35|2
1735200960000|2024-12-26 08:16:00|446.71|444.41|446.79|444.49|446.79|444.49|446.71|444.41|2
1735200970000|2024-12-26 08:16:10|446.81|444.51|447.04|444.74|447.04|444.74|446.81|444.51|4
1735200980000|2024-12-26 08:16:20|447.01|444.71|447.02|444.72|447.02|444.72|447.01|444.71|2
1735200990000|2024-12-26 08:16:30|446.98|444.68|446.73|444.43|447.04|444.74|446.61|444.31|20
1735201000000|2024-12-26 08:16:40|446.74|444.44|446.57|444.27|446.77|444.47|446.35|444.05|22
1735201010000|2024-12-26 08:16:50|446.56|444.26|446.35|444.05|446.6|444.3|446.28|443.98|19
1735201020000|2024-12-26 08:17:00|446.42|444.12|446.38|444.08|446.47|444.17|446.16|443.86|20
1735201030000|2024-12-26 08:17:10|446.34|444.04|446.11|443.81|446.43|444.13|446.1|443.8|25
1735201040000|2024-12-26 08:17:20|446.12|443.82|446.23|443.93|446.4|444.1|446.09|443.79|20
1735201050000|2024-12-26 08:17:30|446.24|443.94|446.34|444.04|446.43|444.13|446.22|443.92|27
1735201060000|2024-12-26 08:17:40|446.31|444.01|446.12|443.82|446.39|444.09|446.12|443.82|27
1735201070000|2024-12-26 08:17:50|446.13|443.83|446.31|444.01|446.31|444.01|446.13|443.83|21
1735201080000|2024-12-26 08:18:00|446.43|444.13|446.17|443.87|446.45|444.15|446.17|443.87|26
1735201090000|2024-12-26 08:18:10|446.06|443.76|445.78|443.48|446.06|443.76|445.77|443.47|18
1735201100000|2024-12-26 08:18:20|445.74|443.44|445.54|443.24|445.74|443.44|445.54|443.24|7
1735201110000|2024-12-26 08:18:30|445.34|443.04|445.47|443.17|445.47|443.17|445.29|442.99|5
1735201120000|2024-12-26 08:18:40|445.32|443.02|444.93|442.63|445.41|443.11|444.92|442.62|21
1735201130000|2024-12-26 08:18:50|444.95|442.65|445.16|442.86|445.2|442.9|444.95|442.65|7
1735201140000|2024-12-26 08:19:00|445.18|442.88|444.98|442.68|445.18|442.88|444.78|442.48|21
1735201150000|2024-12-26 08:19:10|444.96|442.66|444.85|442.55|445.14|442.84|444.82|442.52|23
1735201160000|2024-12-26 08:19:20|444.83|442.53|444.86|442.56|445.05|442.75|444.83|442.53|22
1735201170000|2024-12-26 08:19:30|444.85|442.55|444.77|442.47|444.88|442.58|444.77|442.47|14
1735201180000|2024-12-26 08:19:40|444.38|442.08|444.54|442.24|444.54|442.24|444.38|442.08|5
1735201190000|2024-12-26 08:19:50|444.39|442.09|444.24|441.94|444.44|442.14|444.2|441.9|15
1735201200000|2024-12-26 08:20:00|444.26|441.96|444.49|442.19|444.79|442.49|444.23|441.93|19
1735201210000|2024-12-26 08:20:10|444.44|442.14|444.46|442.16|444.66|442.36|444.32|442.02|27
1735201220000|2024-12-26 08:20:20|444.47|442.17|444.37|442.07|444.47|442.17|444.28|441.98|16
1735201230000|2024-12-26 08:20:30|444.36|442.06|444.3|442|444.41|442.11|444.29|441.99|20
1735201240000|2024-12-26 08:20:40|444.31|442.01|444.2|441.9|444.31|442.01|444.2|441.9|11
1735201260000|2024-12-26 08:21:00|444.09|441.79|443.98|441.68|444.09|441.79|443.98|441.68|2
1735201270000|2024-12-26 08:21:10|443.85|441.55|443.72|441.42|443.85|441.55|443.72|441.42|2
1735201280000|2024-12-26 08:21:20|443.75|441.45|443.75|441.45|443.75|441.45|443.75|441.45|1
1735201290000|2024-12-26 08:21:30|443.79|441.49|443.91|441.61|444.21|441.91|443.73|441.43|18
1735201300000|2024-12-26 08:21:40|443.72|441.42|443.72|441.42|443.72|441.42|443.72|441.42|1
1735201310000|2024-12-26 08:21:50|443.51|441.21|443.29|440.99|443.51|441.21|443.29|440.99|6
1735201320000|2024-12-26 08:22:00|443.3|441|443.45|441.15|443.45|441.15|443.3|441|20
1735201330000|2024-12-26 08:22:10|443.38|441.08|443.3|441|443.45|441.15|443.3|441|15
1735201340000|2024-12-26 08:22:20|443.34|441.04|442.93|440.63|443.34|441.04|442.86|440.56|12
1735201350000|2024-12-26 08:22:30|442.95|440.65|442.85|440.55|442.95|440.65|442.85|440.55|15
1735201370000|2024-12-26 08:22:50|442.6|440.3|442.33|440.03|442.6|440.3|442.23|439.93|14
1735201380000|2024-12-26 08:23:00|442.31|440.01|442.34|440.04|442.44|440.14|442.3|440|27
1735201390000|2024-12-26 08:23:10|442.33|440.03|442.25|439.95|442.48|440.18|442.23|439.93|23
1735201400000|2024-12-26 08:23:20|442.23|439.93|442.34|440.04|442.36|440.06|442.23|439.93|29
1735201410000|2024-12-26 08:23:30|442.39|440.09|442.94|440.64|442.94|440.64|442.39|440.09|15
1735201420000|2024-12-26 08:23:40|442.98|440.68|442.48|440.18|443.02|440.72|442.48|440.18|25
1735201430000|2024-12-26 08:23:50|442.38|440.08|442.36|440.06|442.39|440.09|442.26|439.96|21
1735201440000|2024-12-26 08:24:00|442.35|440.05|442.26|439.96|442.36|440.06|442.23|439.93|16
1735201450000|2024-12-26 08:24:10|442.24|439.94|441.91|439.61|442.29|439.99|441.91|439.61|15
1735201460000|2024-12-26 08:24:20|441.74|439.44|441.09|438.79|441.74|439.44|441.09|438.79|21
1735201470000|2024-12-26 08:24:30|441.15|438.85|440.99|438.69|441.21|438.91|440.99|438.69|29
1735201480000|2024-12-26 08:24:40|441.02|438.72|441.18|438.88|441.27|438.97|441.02|438.72|20
1735201490000|2024-12-26 08:24:50|441.09|438.79|441.04|438.74|441.09|438.79|440.91|438.61|19
1735201500000|2024-12-26 08:25:00|441.05|438.75|441.8|439.5|441.8|439.5|441.05|438.75|12
1735201510000|2024-12-26 08:25:10|441.67|439.37|441.6|439.3|441.78|439.48|441.47|439.17|18
1735201520000|2024-12-26 08:25:20|441.7|439.4|441.47|439.17|441.8|439.5|441.39|439.09|23
1735201530000|2024-12-26 08:25:30|441.51|439.21|441.47|439.17|441.51|439.21|441.16|438.86|34
1735201540000|2024-12-26 08:25:40|441.36|439.06|441.44|439.14|441.57|439.27|441.19|438.89|29
1735201550000|2024-12-26 08:25:50|441.43|439.13|441.26|438.96|441.55|439.25|441.18|438.88|27
1735201560000|2024-12-26 08:26:00|441.27|438.97|440.99|438.69|441.27|438.97|440.68|438.38|30
1735201570000|2024-12-26 08:26:10|440.94|438.64|441.8|439.5|441.8|439.5|440.94|438.64|21
1735201580000|2024-12-26 08:26:20|441.82|439.52|441.72|439.42|442.13|439.83|441.63|439.33|25
1735201590000|2024-12-26 08:26:30|441.71|439.41|441.64|439.34|441.83|439.53|441.49|439.19|29
1735201600000|2024-12-26 08:26:40|441.66|439.36|441.37|439.07|441.69|439.39|441.35|439.05|25
1735201610000|2024-12-26 08:26:50|441.38|439.08|441.12|438.82|441.43|439.13|441.03|438.73|32
1735201620000|2024-12-26 08:27:00|441.15|438.85|441.48|439.18|441.5|439.2|441.15|438.85|28
1735201630000|2024-12-26 08:27:10|441.49|439.19|441.64|439.34|441.69|439.39|441.39|439.09|22
1735201640000|2024-12-26 08:27:20|441.69|439.39|442.13|439.83|442.13|439.83|441.48|439.18|14
1735201650000|2024-12-26 08:27:30|442.02|439.72|441.81|439.51|442.02|439.72|441.71|439.41|31
1735201660000|2024-12-26 08:27:40|441.93|439.63|442.13|439.83|442.13|439.83|441.89|439.59|14
1735201690000|2024-12-26 08:28:10|442.06|439.76|442.13|439.83|442.13|439.83|442.02|439.72|7
1735201700000|2024-12-26 08:28:20|442.07|439.77|442.13|439.83|442.13|439.83|442.07|439.77|4
1735201710000|2024-12-26 08:28:30|442.17|439.87|442.26|439.96|442.26|439.96|442.17|439.87|4
1735201720000|2024-12-26 08:28:40|442.28|439.98|442.36|440.06|442.48|440.18|442.28|439.98|14
1735201730000|2024-12-26 08:28:50|442.33|440.03|442.21|439.91|442.33|440.03|442.02|439.72|16
1735201740000|2024-12-26 08:29:00|442.14|439.84|441.9|439.6|442.33|440.03|441.9|439.6|25
1735201750000|2024-12-26 08:29:10|441.91|439.61|442.16|439.86|442.24|439.94|441.89|439.59|29
1735201760000|2024-12-26 08:29:20|442.18|439.88|442.25|439.95|442.35|440.05|442.15|439.85|18
1735201770000|2024-12-26 08:29:30|442.14|439.84|442.08|439.78|442.25|439.95|441.94|439.64|25
1735201780000|2024-12-26 08:29:40|442.15|439.85|442.12|439.82|442.18|439.88|442|439.7|18
1735201790000|2024-12-26 08:29:50|442.13|439.83|442.08|439.78|442.25|439.95|442.08|439.78|10
1735201800000|2024-12-26 08:30:00|442.1|439.8|442.24|439.94|442.24|439.94|442.01|439.71|8
1735201810000|2024-12-26 08:30:10|442.29|439.99|441.97|439.67|442.32|440.02|441.87|439.57|19
1735201820000|2024-12-26 08:30:20|441.95|439.65|441.59|439.29|442|439.7|441.52|439.22|22
1735201830000|2024-12-26 08:30:30|441.47|439.17|441.58|439.28|441.58|439.28|441.36|439.06|23
1735201840000|2024-12-26 08:30:40|441.57|439.27|441.32|439.02|441.64|439.34|441.23|438.93|27
1735201850000|2024-12-26 08:30:50|441.33|439.03|441.34|439.04|441.39|439.09|441.27|438.97|21
1735201860000|2024-12-26 08:31:00|441.24|438.94|441.16|438.86|441.24|438.94|441.11|438.81|7
1735201870000|2024-12-26 08:31:10|441.22|438.92|441.3|439|441.58|439.28|441.22|438.92|31
1735201880000|2024-12-26 08:31:20|441.32|439.02|441.7|439.4|441.7|439.4|441.3|439|25
1735201890000|2024-12-26 08:31:30|441.83|439.53|442.35|440.05|442.35|440.05|441.83|439.53|6
1735201910000|2024-12-26 08:31:50|442.23|439.93|441.75|439.45|442.29|439.99|441.75|439.45|10
1735201920000|2024-12-26 08:32:00|441.71|439.41|441.64|439.34|441.83|439.53|441.52|439.22|34
1735201930000|2024-12-26 08:32:10|441.69|439.39|441.5|439.2|441.69|439.39|441.35|439.05|26
1735201940000|2024-12-26 08:32:20|441.58|439.28|441.34|439.04|441.64|439.34|441.21|438.91|28
1735201950000|2024-12-26 08:32:30|441.21|438.91|440.96|438.66|441.34|439.04|440.96|438.66|15
1735201960000|2024-12-26 08:32:40|441|438.7|440.95|438.65|441.14|438.84|440.83|438.53|34
1735201970000|2024-12-26 08:32:50|440.92|438.62|440.88|438.58|441.13|438.83|440.77|438.47|34
1735201980000|2024-12-26 08:33:00|440.92|438.62|441.33|439.03|441.33|439.03|440.84|438.54|30
1735201990000|2024-12-26 08:33:10|441.34|439.04|441.22|438.92|441.39|439.09|440.97|438.67|36
1735202000000|2024-12-26 08:33:20|441.21|438.91|441.04|438.74|441.32|439.02|441|438.7|33
1735202010000|2024-12-26 08:33:30|441.19|438.89|441.24|438.94|441.44|439.14|441.13|438.83|27
1735202020000|2024-12-26 08:33:40|441.22|438.92|441.44|439.14|441.44|439.14|441.21|438.91|30
1735202030000|2024-12-26 08:33:50|441.33|439.03|441.42|439.12|441.42|439.12|441.33|439.03|9
1735202040000|2024-12-26 08:34:00|441.41|439.11|441.91|439.61|441.91|439.61|441.41|439.11|9
1735202050000|2024-12-26 08:34:10|441.78|439.48|441.82|439.52|441.91|439.61|441.61|439.31|23
1735202060000|2024-12-26 08:34:20|441.89|439.59|441.91|439.61|441.91|439.61|441.89|439.59|3
1735202070000|2024-12-26 08:34:30|441.8|439.5|441.78|439.48|441.8|439.5|441.54|439.24|22
1735202080000|2024-12-26 08:34:40|441.82|439.52|441.52|439.22|441.9|439.6|441.51|439.21|27
1735202090000|2024-12-26 08:34:50|441.49|439.19|441.14|438.84|441.62|439.32|441.1|438.8|23
1735202100000|2024-12-26 08:35:00|441.2|438.9|441.09|438.79|441.25|438.95|440.88|438.58|28
1735202110000|2024-12-26 08:35:10|440.99|438.69|441.06|438.76|441.15|438.85|440.78|438.48|33
1735202120000|2024-12-26 08:35:20|441.08|438.78|440.81|438.51|441.1|438.8|440.67|438.37|36
1735202130000|2024-12-26 08:35:30|440.79|438.49|440.78|438.48|440.97|438.67|440.69|438.39|31
1735202140000|2024-12-26 08:35:40|440.79|438.49|440.61|438.31|440.82|438.52|440.59|438.29|27
1735202150000|2024-12-26 08:35:50|440.62|438.32|440.58|438.28|440.72|438.42|440.54|438.24|30
1735202160000|2024-12-26 08:36:00|440.54|438.24|440.3|438|440.55|438.25|440.27|437.97|31
1735202170000|2024-12-26 08:36:10|440.38|438.08|440.28|437.98|440.38|438.08|440.15|437.85|33
1735202180000|2024-12-26 08:36:20|440.27|437.97|440.19|437.89|440.36|438.06|440.12|437.82|32
1735202190000|2024-12-26 08:36:30|440.2|437.9|440.24|437.94|440.35|438.05|440.2|437.9|28
1735202200000|2024-12-26 08:36:40|440.21|437.91|440.1|437.8|440.21|437.91|440.1|437.8|10
1735202220000|2024-12-26 08:37:00|439.83|437.53|439.47|437.17|439.83|437.53|439.47|437.17|12
1735202230000|2024-12-26 08:37:10|439.43|437.13|439.5|437.2|439.57|437.27|439.38|437.08|14
1735202240000|2024-12-26 08:37:20|439.51|437.21|439.38|437.08|439.54|437.24|439.38|437.08|11
1735202250000|2024-12-26 08:37:30|439.39|437.09|439.62|437.32|439.66|437.36|439.39|437.09|21
1735202260000|2024-12-26 08:37:40|439.6|437.3|439.79|437.49|439.79|437.49|439.41|437.11|36
1735202270000|2024-12-26 08:37:50|439.81|437.51|439.97|437.67|440.17|437.87|439.81|437.51|19
1735202280000|2024-12-26 08:38:00|439.94|437.64|439.49|437.19|439.94|437.64|439.43|437.13|25
1735202290000|2024-12-26 08:38:10|439.5|437.2|439.16|436.86|439.52|437.22|439.16|436.86|19
1735202300000|2024-12-26 08:38:20|439.2|436.9|438.72|436.42|439.2|436.9|438.71|436.41|10
1735202310000|2024-12-26 08:38:30|438.71|436.41|438.76|436.46|438.77|436.47|438.44|436.14|32
1735202320000|2024-12-26 08:38:40|438.77|436.47|438.48|436.18|438.78|436.48|438.43|436.13|23
1735202330000|2024-12-26 08:38:50|438.5|436.2|438.42|436.12|438.51|436.21|438.37|436.07|27
1735202340000|2024-12-26 08:39:00|438.56|436.26|438.69|436.39|438.7|436.4|438.44|436.14|32
1735202350000|2024-12-26 08:39:10|438.57|436.27|438.42|436.12|438.57|436.27|438.34|436.04|23
1735202360000|2024-12-26 08:39:20|438.41|436.11|438.49|436.19|438.51|436.21|438.33|436.03|31
1735202370000|2024-12-26 08:39:30|438.43|436.13|438.31|436.01|438.43|436.13|438.31|436.01|21
1735202380000|2024-12-26 08:39:40|438.35|436.05|438.31|436.01|438.42|436.12|438.31|436.01|16
1735202390000|2024-12-26 08:39:50|438.23|435.93|437.87|435.57|438.23|435.93|437.86|435.56|12
1735202400000|2024-12-26 08:40:00|437.86|435.56|437.88|435.58|438.24|435.94|437.78|435.48|34
1735202410000|2024-12-26 08:40:10|437.91|435.61|437.74|435.44|437.91|435.61|437.73|435.43|26
1735202420000|2024-12-26 08:40:20|437.76|435.46|438.34|436.04|438.34|436.04|437.7|435.4|21
1735202430000|2024-12-26 08:40:30|438.39|436.09|438.62|436.32|438.62|436.32|438.2|435.9|33
1735202440000|2024-12-26 08:40:40|438.6|436.3|439.07|436.77|439.1|436.8|438.59|436.29|20
1735202450000|2024-12-26 08:40:50|439.13|436.83|439.56|437.26|439.73|437.43|439.13|436.83|35
1735202460000|2024-12-26 08:41:00|439.51|437.21|438.64|436.34|439.53|437.23|438.64|436.34|35
1735202470000|2024-12-26 08:41:10|438.61|436.31|438.85|436.55|438.99|436.69|438.53|436.23|32
1735202480000|2024-12-26 08:41:20|438.84|436.54|439.12|436.82|439.12|436.82|438.68|436.38|30
1735202490000|2024-12-26 08:41:30|439.06|436.76|439.73|437.43|439.73|437.43|439|436.7|16
1735202500000|2024-12-26 08:41:40|439.67|437.37|439.65|437.35|439.73|437.43|439.56|437.26|15
1735202510000|2024-12-26 08:41:50|439.64|437.34|439.33|437.03|439.73|437.43|439.33|437.03|26
1735202520000|2024-12-26 08:42:00|439.39|437.09|439.62|437.32|439.62|437.32|439.27|436.97|17
1735202530000|2024-12-26 08:42:10|439.67|437.37|439.72|437.42|439.72|437.42|439.67|437.37|2
1735202550000|2024-12-26 08:42:30|439.82|437.52|439.85|437.55|439.93|437.63|439.82|437.52|6
1735202560000|2024-12-26 08:42:40|439.78|437.48|439.83|437.53|439.85|437.55|439.56|437.26|21
1735202570000|2024-12-26 08:42:50|439.72|437.42|439.93|437.63|439.93|437.63|439.66|437.36|15
1735202580000|2024-12-26 08:43:00|439.81|437.51|439.51|437.21|439.88|437.58|439.44|437.14|28
1735202590000|2024-12-26 08:43:10|439.56|437.26|439.65|437.35|439.65|437.35|439.44|437.14|25
1735202600000|2024-12-26 08:43:20|439.74|437.44|439.93|437.63|439.93|437.63|439.71|437.41|14
1735202640000|2024-12-26 08:44:00|439.98|437.68|439.99|437.69|440.03|437.73|439.93|437.63|9
1735202650000|2024-12-26 08:44:10|439.87|437.57|440.03|437.73|440.03|437.73|439.86|437.56|7
1735202660000|2024-12-26 08:44:20|440.1|437.8|440.29|437.99|440.29|437.99|440.1|437.8|3
1735202670000|2024-12-26 08:44:30|440.31|438.01|440.63|438.33|440.63|438.33|440.31|438.01|6
1735202690000|2024-12-26 08:44:50|440.59|438.29|440.63|438.33|440.63|438.33|440.51|438.21|7
1735202700000|2024-12-26 08:45:00|440.61|438.31|440.31|438.01|440.61|438.31|440.3|438|15
1735202710000|2024-12-26 08:45:10|440.3|438|439.96|437.66|440.44|438.14|439.96|437.66|29
1735202720000|2024-12-26 08:45:20|440.1|437.8|439.96|437.66|440.1|437.8|439.92|437.62|24
1735202730000|2024-12-26 08:45:30|440.01|437.71|439.98|437.68|440.21|437.91|439.97|437.67|27
1735202740000|2024-12-26 08:45:40|440.01|437.71|440.08|437.78|440.21|437.91|439.95|437.65|22
1735202750000|2024-12-26 08:45:50|440.06|437.76|440.04|437.74|440.19|437.89|439.99|437.69|25
1735202760000|2024-12-26 08:46:00|440.01|437.71|440.21|437.91|440.21|437.91|439.97|437.67|10
1735202780000|2024-12-26 08:46:20|440.28|437.98|440.35|438.05|440.35|438.05|440.28|437.98|2
1735202790000|2024-12-26 08:46:30|440.4|438.1|440.74|438.44|440.74|438.44|440.4|438.1|6
1735202810000|2024-12-26 08:46:50|440.96|438.66|441.03|438.73|441.03|438.73|440.86|438.56|8
1735202820000|2024-12-26 08:47:00|441.04|438.74|441.14|438.84|441.19|438.89|440.87|438.57|28
1735202830000|2024-12-26 08:47:10|441.2|438.9|441.59|439.29|441.59|439.29|441.2|438.9|10
1735202840000|2024-12-26 08:47:20|441.51|439.21|441.54|439.24|441.59|439.29|441.3|439|24
1735202850000|2024-12-26 08:47:30|441.55|439.25|441.55|439.25|441.59|439.29|441.35|439.05|25
1735202860000|2024-12-26 08:47:40|441.56|439.26|441.82|439.52|441.82|439.52|441.54|439.24|26
1735202870000|2024-12-26 08:47:50|441.79|439.49|441.45|439.15|441.79|439.49|441.34|439.04|33
1735202880000|2024-12-26 08:48:00|441.48|439.18|441.65|439.35|441.65|439.35|441.27|438.97|30
1735202890000|2024-12-26 08:48:10|441.69|439.39|441.58|439.28|441.7|439.4|441.32|439.02|29
1735202900000|2024-12-26 08:48:20|441.54|439.24|442.01|439.71|442.01|439.71|441.54|439.24|22
1735202940000|2024-12-26 08:49:00|441.93|439.63|441.98|439.68|441.98|439.68|441.83|439.53|16
1735202950000|2024-12-26 08:49:10|442.01|439.71|442.01|439.71|442.01|439.71|441.9|439.6|9
1735202960000|2024-12-26 08:49:20|442.14|439.84|442.17|439.87|442.28|439.98|442.1|439.8|14
1735202970000|2024-12-26 08:49:30|442.21|439.91|442.28|439.98|442.28|439.98|442.09|439.79|22
1735202980000|2024-12-26 08:49:40|442.18|439.88|442.18|439.88|442.18|439.88|442.13|439.83|6
1735202990000|2024-12-26 08:49:50|442.17|439.87|442.28|439.98|442.28|439.98|442.17|439.87|2
1735203000000|2024-12-26 08:50:00|442.24|439.94|442.1|439.8|442.24|439.94|442.1|439.8|5
1735203010000|2024-12-26 08:50:10|442.12|439.82|442.28|439.98|442.28|439.98|442.12|439.82|6
1735203020000|2024-12-26 08:50:20|442.44|440.14|442.32|440.02|442.51|440.21|442.32|440.02|9
1735203030000|2024-12-26 08:50:30|442.33|440.03|442.25|439.95|442.45|440.15|442.25|439.95|17
1735203040000|2024-12-26 08:50:40|442.3|440|442.27|439.97|442.4|440.1|442.17|439.87|20
1735203050000|2024-12-26 08:50:50|442.28|439.98|442.14|439.84|442.28|439.98|442.11|439.81|20
1735203060000|2024-12-26 08:51:00|442.11|439.81|442.26|439.96|442.27|439.97|441.94|439.64|30
1735203070000|2024-12-26 08:51:10|442.27|439.97|442.31|440.01|442.32|440.02|442.19|439.89|23
1735203080000|2024-12-26 08:51:20|442.32|440.02|442.37|440.07|442.43|440.13|442.32|440.02|16
1735203090000|2024-12-26 08:51:30|442.38|440.08|442.48|440.18|442.48|440.18|442.36|440.06|20
1735203100000|2024-12-26 08:51:40|442.39|440.09|442.47|440.17|442.47|440.17|442.33|440.03|19
1735203110000|2024-12-26 08:51:50|442.48|440.18|442.93|440.63|442.94|440.64|442.48|440.18|7
1735203120000|2024-12-26 08:52:00|442.91|440.61|443.3|441|443.31|441.01|442.91|440.61|29
1735203130000|2024-12-26 08:52:10|443.36|441.06|443.36|441.06|443.36|441.06|443.29|440.99|10
1735203140000|2024-12-26 08:52:20|443.58|441.28|443.76|441.46|443.76|441.46|443.53|441.23|21
1735203150000|2024-12-26 08:52:30|443.75|441.45|443.8|441.5|443.8|441.5|443.67|441.37|25
1735203160000|2024-12-26 08:52:40|443.82|441.52|443.84|441.54|443.84|441.54|443.7|441.4|22
1735203170000|2024-12-26 08:52:50|443.83|441.53|443.61|441.31|443.86|441.56|443.59|441.29|21
1735203180000|2024-12-26 08:53:00|443.62|441.32|443.56|441.26|443.71|441.41|443.52|441.22|26
1735203190000|2024-12-26 08:53:10|443.57|441.27|443.65|441.35|443.68|441.38|443.57|441.27|24
1735203200000|2024-12-26 08:53:20|443.72|441.42|443.79|441.49|443.96|441.66|443.69|441.39|29
1735203210000|2024-12-26 08:53:30|443.81|441.51|443.88|441.58|443.92|441.62|443.76|441.46|25
1735203220000|2024-12-26 08:53:40|443.89|441.59|443.85|441.55|444.02|441.72|443.8|441.5|23
1735203230000|2024-12-26 08:53:50|443.86|441.56|443.87|441.57|443.98|441.68|443.83|441.53|22
1735203240000|2024-12-26 08:54:00|443.81|441.51|443.64|441.34|443.84|441.54|443.53|441.23|30
1735203250000|2024-12-26 08:54:10|443.66|441.36|443.81|441.51|443.86|441.56|443.66|441.36|22
1735203260000|2024-12-26 08:54:20|443.8|441.5|444|441.7|444|441.7|443.8|441.5|24
1735203270000|2024-12-26 08:54:30|444.01|441.71|443.81|441.51|444.01|441.71|443.75|441.45|19
1735203280000|2024-12-26 08:54:40|443.84|441.54|443.84|441.54|443.84|441.54|443.75|441.45|17
1735203290000|2024-12-26 08:54:50|443.83|441.53|443.8|441.5|443.85|441.55|443.68|441.38|21
1735203300000|2024-12-26 08:55:00|443.85|441.55|443.43|441.13|443.89|441.59|443.43|441.13|26
1735203310000|2024-12-26 08:55:10|443.34|441.04|443.15|440.85|443.35|441.05|443.09|440.79|28
1735203320000|2024-12-26 08:55:20|443.13|440.83|442.87|440.57|443.15|440.85|442.78|440.48|23
1735203330000|2024-12-26 08:55:30|442.86|440.56|443.04|440.74|443.04|440.74|442.81|440.51|23
1735203340000|2024-12-26 08:55:40|443.05|440.75|442.81|440.51|443.05|440.75|442.81|440.51|28
1735203350000|2024-12-26 08:55:50|442.8|440.5|442.91|440.61|443|440.7|442.8|440.5|26
1735203360000|2024-12-26 08:56:00|442.88|440.58|442.5|440.2|442.89|440.59|442.48|440.18|25
1735203370000|2024-12-26 08:56:10|442.49|440.19|442.55|440.25|442.64|440.34|442.49|440.19|25
1735203380000|2024-12-26 08:56:20|442.49|440.19|442.69|440.39|442.71|440.41|442.38|440.08|25
1735203390000|2024-12-26 08:56:30|442.7|440.4|442.77|440.47|442.91|440.61|442.66|440.36|30
1735203400000|2024-12-26 08:56:40|442.78|440.48|442.71|440.41|442.89|440.59|442.68|440.38|21
1735203410000|2024-12-26 08:56:50|442.76|440.46|442.87|440.57|442.89|440.59|442.76|440.46|24
1735203420000|2024-12-26 08:57:00|442.88|440.58|442.82|440.52|442.9|440.6|442.82|440.52|21
1735203430000|2024-12-26 08:57:10|442.83|440.53|442.53|440.23|442.85|440.55|442.44|440.14|29
1735203440000|2024-12-26 08:57:20|442.51|440.21|442.38|440.08|442.52|440.22|442.28|439.98|21
1735203450000|2024-12-26 08:57:30|442.37|440.07|442.46|440.16|442.46|440.16|442.34|440.04|30
1735203460000|2024-12-26 08:57:40|442.51|440.21|442.6|440.3|442.7|440.4|442.46|440.16|25
1735203470000|2024-12-26 08:57:50|442.59|440.29|442.61|440.31|442.67|440.37|442.53|440.23|24
1735203480000|2024-12-26 08:58:00|442.6|440.3|442.73|440.43|442.73|440.43|442.58|440.28|23
1735203490000|2024-12-26 08:58:10|442.71|440.41|442.55|440.25|442.88|440.58|442.54|440.24|33
1735203500000|2024-12-26 08:58:20|442.51|440.21|442.49|440.19|442.54|440.24|442.31|440.01|28
1735203510000|2024-12-26 08:58:30|442.48|440.18|442.67|440.37|442.68|440.38|442.42|440.12|25
1735203520000|2024-12-26 08:58:40|442.7|440.4|442.8|440.5|442.85|440.55|442.63|440.33|24
1735203530000|2024-12-26 08:58:50|442.79|440.49|442.67|440.37|442.8|440.5|442.59|440.29|21
1735203540000|2024-12-26 08:59:00|442.64|440.34|442.72|440.42|442.73|440.43|442.64|440.34|25
1735203550000|2024-12-26 08:59:10|442.76|440.46|442.88|440.58|442.93|440.63|442.71|440.41|27
1735203560000|2024-12-26 08:59:20|442.81|440.51|442.73|440.43|442.81|440.51|442.57|440.27|24
1735203570000|2024-12-26 08:59:30|442.76|440.46|442.71|440.41|442.79|440.49|442.67|440.37|23
1735203580000|2024-12-26 08:59:40|442.69|440.39|442.65|440.35|442.74|440.44|442.65|440.35|21
1735203590000|2024-12-26 08:59:50|442.72|440.42|442.58|440.28|442.72|440.42|442.48|440.18|30
1735203600000|2024-12-26 09:00:00|442.6|440.3|442.42|440.12|442.62|440.32|442.19|439.89|27
1735203610000|2024-12-26 09:00:10|442.43|440.13|442.36|440.06|442.47|440.17|442.21|439.91|28
1735203620000|2024-12-26 09:00:20|442.41|440.11|442.38|440.08|442.44|440.14|442.2|439.9|29
1735203630000|2024-12-26 09:00:30|442.45|440.15|442.45|440.15|442.49|440.19|442.38|440.08|27
1735203640000|2024-12-26 09:00:40|442.46|440.16|442.6|440.3|442.64|440.34|442.36|440.06|28
1735203650000|2024-12-26 09:00:50|442.63|440.33|442.29|439.99|442.77|440.47|442.29|439.99|26
1735203660000|2024-12-26 09:01:00|442.31|440.01|442.42|440.12|442.55|440.25|442.31|440.01|27
1735203670000|2024-12-26 09:01:10|442.39|440.09|442.47|440.17|442.47|440.17|442.36|440.06|19
1735203680000|2024-12-26 09:01:20|442.48|440.18|442.02|439.72|442.62|440.32|442.02|439.72|25
1735203690000|2024-12-26 09:01:30|442.05|439.75|442.09|439.79|442.16|439.86|441.98|439.68|25
1735203700000|2024-12-26 09:01:40|442.22|439.92|442.39|440.09|442.56|440.26|442.22|439.92|24
1735203710000|2024-12-26 09:01:50|442.38|440.08|442.59|440.29|442.6|440.3|442.3|440|27
1735203720000|2024-12-26 09:02:00|442.64|440.34|442.46|440.16|442.64|440.34|442.43|440.13|32
1735203730000|2024-12-26 09:02:10|442.45|440.15|442.42|440.12|442.5|440.2|442.23|439.93|28
1735203740000|2024-12-26 09:02:20|442.41|440.11|442.39|440.09|442.41|440.11|442.27|439.97|22
1735203750000|2024-12-26 09:02:30|442.41|440.11|442.32|440.02|442.7|440.4|442.32|440.02|29
1735203760000|2024-12-26 09:02:40|442.33|440.03|442.71|440.41|442.74|440.44|442.33|440.03|31
1735203770000|2024-12-26 09:02:50|442.66|440.36|442.76|440.46|442.89|440.59|442.66|440.36|31
1735203780000|2024-12-26 09:03:00|442.78|440.48|442.84|440.54|442.89|440.59|442.76|440.46|31
1735203790000|2024-12-26 09:03:10|442.87|440.57|442.84|440.54|442.92|440.62|442.69|440.39|25
1735203800000|2024-12-26 09:03:20|442.83|440.53|442.91|440.61|442.93|440.63|442.78|440.48|24
1735203810000|2024-12-26 09:03:30|442.92|440.62|442.89|440.59|442.92|440.62|442.62|440.32|29
1735203820000|2024-12-26 09:03:40|442.87|440.57|442.81|440.51|442.91|440.61|442.72|440.42|25
1735203830000|2024-12-26 09:03:50|442.84|440.54|443.01|440.71|443.02|440.72|442.84|440.54|18
1735203840000|2024-12-26 09:04:00|443|440.7|442.58|440.28|443|440.7|442.58|440.28|28
1735203850000|2024-12-26 09:04:10|442.55|440.25|442.7|440.4|442.8|440.5|442.55|440.25|27
1735203860000|2024-12-26 09:04:20|442.71|440.41|442.88|440.58|442.93|440.63|442.7|440.4|27
1735203870000|2024-12-26 09:04:30|442.84|440.54|442.82|440.52|442.92|440.62|442.77|440.47|25
1735203880000|2024-12-26 09:04:40|442.81|440.51|442.62|440.32|442.98|440.68|442.62|440.32|22
1735203890000|2024-12-26 09:04:50|442.64|440.34|443.05|440.75|443.05|440.75|442.64|440.34|22
1735203900000|2024-12-26 09:05:00|443.03|440.73|443.38|441.08|443.39|441.09|442.96|440.66|26
1735203910000|2024-12-26 09:05:10|443.39|441.09|443.96|441.66|443.97|441.67|443.38|441.08|30
1735203920000|2024-12-26 09:05:20|443.97|441.67|443.95|441.65|443.97|441.67|443.93|441.63|10
1735203930000|2024-12-26 09:05:30|443.86|441.56|443.97|441.67|443.97|441.67|443.73|441.43|26
1735203940000|2024-12-26 09:05:40|443.96|441.66|443.94|441.64|443.97|441.67|443.93|441.63|9
1735203950000|2024-12-26 09:05:50|443.97|441.67|443.93|441.63|443.97|441.67|443.93|441.63|10
1735203960000|2024-12-26 09:06:00|443.92|441.62|443.83|441.53|443.97|441.67|443.74|441.44|25
1735203970000|2024-12-26 09:06:10|443.82|441.52|443.76|441.46|443.88|441.58|443.76|441.46|20
1735203980000|2024-12-26 09:06:20|443.77|441.47|443.63|441.33|443.79|441.49|443.62|441.32|27
1735203990000|2024-12-26 09:06:30|443.6|441.3|443.92|441.62|443.97|441.67|443.54|441.24|23
1735204000000|2024-12-26 09:06:40|443.94|441.64|443.97|441.67|443.97|441.67|443.93|441.63|14
1735204020000|2024-12-26 09:07:00|444.03|441.73|444.41|442.11|444.5|442.2|444.03|441.73|19
1735204030000|2024-12-26 09:07:10|444.52|442.22|444.47|442.17|444.54|442.24|444.46|442.16|14
1735204040000|2024-12-26 09:07:20|444.48|442.18|444.46|442.16|444.58|442.28|444.46|442.16|19
1735204050000|2024-12-26 09:07:30|444.49|442.19|444.54|442.24|444.56|442.26|444.49|442.19|19
1735204060000|2024-12-26 09:07:40|444.53|442.23|444.54|442.24|444.54|442.24|444.5|442.2|17
1735204070000|2024-12-26 09:07:50|444.51|442.21|444.54|442.24|444.54|442.24|444.49|442.19|12
1735204080000|2024-12-26 09:08:00|444.48|442.18|444.49|442.19|444.51|442.21|444.24|441.94|22
1735204090000|2024-12-26 09:08:10|444.47|442.17|444.51|442.21|444.56|442.26|444.46|442.16|24
1735204100000|2024-12-26 09:08:20|444.53|442.23|444.38|442.08|444.6|442.3|444.38|442.08|21
1735204110000|2024-12-26 09:08:30|444.36|442.06|443.85|441.55|444.36|442.06|443.85|441.55|23
1735204120000|2024-12-26 09:08:40|443.83|441.53|443.91|441.61|443.92|441.62|443.83|441.53|19
1735204130000|2024-12-26 09:08:50|443.92|441.62|443.99|441.69|443.99|441.69|443.87|441.57|24
1735204140000|2024-12-26 09:09:00|444.01|441.71|444.27|441.97|444.27|441.97|444.01|441.71|29
1735204150000|2024-12-26 09:09:10|444.25|441.95|444.28|441.98|444.31|442.01|444.21|441.91|21
1735204160000|2024-12-26 09:09:20|444.31|442.01|444.53|442.23|444.53|442.23|444.31|442.01|21
1735204170000|2024-12-26 09:09:30|444.52|442.22|444.57|442.27|444.57|442.27|444.5|442.2|17
1735204180000|2024-12-26 09:09:40|444.59|442.29|444.69|442.39|444.69|442.39|444.44|442.14|21
1735204190000|2024-12-26 09:09:50|444.68|442.38|444.67|442.37|444.72|442.42|444.65|442.35|17
1735204200000|2024-12-26 09:10:00|444.68|442.38|444.72|442.42|444.77|442.47|444.65|442.35|23
1735204210000|2024-12-26 09:10:10|444.78|442.48|444.78|442.48|444.78|442.48|444.73|442.43|11
1735204220000|2024-12-26 09:10:20|444.79|442.49|444.4|442.1|444.8|442.5|444.39|442.09|20
1735204230000|2024-12-26 09:10:30|444.41|442.11|444.39|442.09|444.49|442.19|444.37|442.07|23
1735204240000|2024-12-26 09:10:40|444.4|442.1|444.65|442.35|444.68|442.38|444.39|442.09|19
1735204250000|2024-12-26 09:10:50|444.61|442.31|444.9|442.6|444.93|442.63|444.61|442.31|21
1735204260000|2024-12-26 09:11:00|444.89|442.59|444.51|442.21|444.89|442.59|444.51|442.21|25
1735204270000|2024-12-26 09:11:10|444.5|442.2|444.61|442.31|444.7|442.4|444.42|442.12|20
1735204280000|2024-12-26 09:11:20|444.6|442.3|444.45|442.15|444.6|442.3|444.37|442.07|24
1735204290000|2024-12-26 09:11:30|444.44|442.14|444.34|442.04|444.44|442.14|444.3|442|23
1735204300000|2024-12-26 09:11:40|444.32|442.02|444.49|442.19|444.56|442.26|444.28|441.98|23
1735204310000|2024-12-26 09:11:50|444.48|442.18|444.6|442.3|444.6|442.3|444.23|441.93|18
1735204320000|2024-12-26 09:12:00|444.63|442.33|444.63|442.33|444.76|442.46|444.56|442.26|23
1735204330000|2024-12-26 09:12:10|444.62|442.32|444.63|442.33|444.7|442.4|444.62|442.32|18
1735204340000|2024-12-26 09:12:20|444.69|442.39|444.56|442.26|444.69|442.39|444.56|442.26|21
1735204350000|2024-12-26 09:12:30|444.54|442.24|444.47|442.17|444.54|442.24|444.47|442.17|10
1735204360000|2024-12-26 09:12:40|444.37|442.07|444.29|441.99|444.37|442.07|444.18|441.88|18
1735204370000|2024-12-26 09:12:50|444.34|442.04|444.24|441.94|444.36|442.06|444.24|441.94|18
1735204380000|2024-12-26 09:13:00|444.25|441.95|444.02|441.72|444.31|442.01|444.02|441.72|24
1735204390000|2024-12-26 09:13:10|444.06|441.76|444.01|441.71|444.06|441.76|443.96|441.66|18
1735204400000|2024-12-26 09:13:20|444|441.7|444.06|441.76|444.08|441.78|443.97|441.67|20
1735204410000|2024-12-26 09:13:30|444.05|441.75|444.55|442.25|444.64|442.34|444.04|441.74|26
1735204420000|2024-12-26 09:13:40|444.54|442.24|444.52|442.22|444.68|442.38|444.49|442.19|23
1735204430000|2024-12-26 09:13:50|444.53|442.23|444.7|442.4|444.7|442.4|444.49|442.19|21
1735204440000|2024-12-26 09:14:00|444.71|442.41|444.77|442.47|444.77|442.47|444.67|442.37|17
1735204450000|2024-12-26 09:14:10|444.75|442.45|445.06|442.76|445.1|442.8|444.74|442.44|27
1735204460000|2024-12-26 09:14:20|445.07|442.77|445.12|442.82|445.22|442.92|445.03|442.73|27
1735204470000|2024-12-26 09:14:30|445.07|442.77|444.84|442.54|445.07|442.77|444.84|442.54|19
1735204480000|2024-12-26 09:14:40|444.82|442.52|444.79|442.49|444.9|442.6|444.77|442.47|26
1735204490000|2024-12-26 09:14:50|444.78|442.48|444.69|442.39|444.82|442.52|444.66|442.36|28
1735204500000|2024-12-26 09:15:00|444.59|442.29|444.37|442.07|444.59|442.29|444.26|441.96|23
1735204510000|2024-12-26 09:15:10|444.36|442.06|444.19|441.89|444.49|442.19|444.17|441.87|27
1735204520000|2024-12-26 09:15:20|444.18|441.88|444.31|442.01|444.34|442.04|444.08|441.78|28
1735204530000|2024-12-26 09:15:30|444.27|441.97|444.03|441.73|444.27|441.97|443.98|441.68|30
1735204540000|2024-12-26 09:15:40|444.01|441.71|444.23|441.93|444.26|441.96|443.97|441.67|22
1735204550000|2024-12-26 09:15:50|444.15|441.85|443.94|441.64|444.15|441.85|443.9|441.6|30
1735204560000|2024-12-26 09:16:00|443.93|441.63|444.28|441.98|444.38|442.08|443.93|441.63|26
1735204570000|2024-12-26 09:16:10|444.26|441.96|444.11|441.81|444.31|442.01|444.11|441.81|23
1735204580000|2024-12-26 09:16:20|444.1|441.8|443.88|441.58|444.1|441.8|443.84|441.54|23
1735204590000|2024-12-26 09:16:30|443.87|441.57|443.83|441.53|443.87|441.57|443.74|441.44|22
1735204600000|2024-12-26 09:16:40|443.78|441.48|443.79|441.49|443.83|441.53|443.77|441.47|10
1735204610000|2024-12-26 09:16:50|443.83|441.53|443.56|441.26|443.83|441.53|443.56|441.26|22
1735204620000|2024-12-26 09:17:00|443.53|441.23|443.33|441.03|443.53|441.23|443.31|441.01|26
1735204630000|2024-12-26 09:17:10|443.34|441.04|443.67|441.37|443.71|441.41|443.34|441.04|22
1735204640000|2024-12-26 09:17:20|443.7|441.4|443.64|441.34|443.75|441.45|443.62|441.32|27
1735204650000|2024-12-26 09:17:30|443.7|441.4|443.78|441.48|443.79|441.49|443.69|441.39|21
1735204660000|2024-12-26 09:17:40|443.77|441.47|443.78|441.48|443.78|441.48|443.7|441.4|26
1735204670000|2024-12-26 09:17:50|443.77|441.47|443.53|441.23|443.78|441.48|443.53|441.23|18
1735204680000|2024-12-26 09:18:00|443.55|441.25|443.42|441.12|443.56|441.26|443.42|441.12|30
1735204690000|2024-12-26 09:18:10|443.49|441.19|443.16|440.86|443.51|441.21|443.16|440.86|29
1735204700000|2024-12-26 09:18:20|443.15|440.85|443.11|440.81|443.24|440.94|443.11|440.81|24
1735204710000|2024-12-26 09:18:30|443.15|440.85|443.13|440.83|443.15|440.85|443|440.7|25
1735204720000|2024-12-26 09:18:40|443.12|440.82|443.35|441.05|443.43|441.13|443.12|440.82|26
1735204730000|2024-12-26 09:18:50|443.36|441.06|443.24|440.94|443.38|441.08|443.23|440.93|23
1735204740000|2024-12-26 09:19:00|443.25|440.95|443.51|441.21|443.51|441.21|443.24|440.94|23
1735204750000|2024-12-26 09:19:10|443.52|441.22|443.41|441.11|443.61|441.31|443.4|441.1|24
1735204760000|2024-12-26 09:19:20|443.43|441.13|443.41|441.11|443.44|441.14|443.26|440.96|23
1735204770000|2024-12-26 09:19:30|443.46|441.16|443.3|441|443.59|441.29|443.3|441|29
1735204780000|2024-12-26 09:19:40|443.32|441.02|443.19|440.89|443.32|441.02|443.14|440.84|22
1735204790000|2024-12-26 09:19:50|443.15|440.85|443.23|440.93|443.33|441.03|443.15|440.85|27
1735204800000|2024-12-26 09:20:00|443.19|440.89|443.26|440.96|443.28|440.98|443.08|440.78|27
1735204810000|2024-12-26 09:20:10|443.25|440.95|443.06|440.76|443.26|440.96|443.01|440.71|26
1735204820000|2024-12-26 09:20:20|443.02|440.72|443.1|440.8|443.15|440.85|442.98|440.68|28
1735204830000|2024-12-26 09:20:30|443.09|440.79|443.01|440.71|443.1|440.8|442.83|440.53|26
1735204840000|2024-12-26 09:20:40|443.02|440.72|443.33|441.03|443.35|441.05|443.02|440.72|26
1735204850000|2024-12-26 09:20:50|443.34|441.04|443.16|440.86|443.34|441.04|443.15|440.85|21
1735204860000|2024-12-26 09:21:00|443.17|440.87|443.24|440.94|443.25|440.95|443.11|440.81|16
1735204870000|2024-12-26 09:21:10|443.22|440.92|443.32|441.02|443.33|441.03|443.21|440.91|20
1735204880000|2024-12-26 09:21:20|443.25|440.95|443.06|440.76|443.25|440.95|443.05|440.75|24
1735204890000|2024-12-26 09:21:30|443.07|440.77|443.16|440.86|443.22|440.92|442.99|440.69|30
1735204900000|2024-12-26 09:21:40|443.15|440.85|443.09|440.79|443.17|440.87|442.99|440.69|24
1735204910000|2024-12-26 09:21:50|443.1|440.8|443.2|440.9|443.2|440.9|443.09|440.79|21
1735204920000|2024-12-26 09:22:00|443.24|440.94|443.18|440.88|443.24|440.94|443.11|440.81|23
1735204930000|2024-12-26 09:22:10|443.2|440.9|443.15|440.85|443.21|440.91|443.12|440.82|24
1735204940000|2024-12-26 09:22:20|443.14|440.84|443.18|440.88|443.19|440.89|443.14|440.84|17
1735204950000|2024-12-26 09:22:30|443.19|440.89|443.42|441.12|443.45|441.15|443.19|440.89|26
1735204960000|2024-12-26 09:22:40|443.41|441.11|443.58|441.28|443.62|441.32|443.38|441.08|28
1735204970000|2024-12-26 09:22:50|443.59|441.29|443.83|441.53|443.89|441.59|443.59|441.29|25
1735204980000|2024-12-26 09:23:00|443.82|441.52|443.56|441.26|443.85|441.55|443.55|441.25|23
1735204990000|2024-12-26 09:23:10|443.54|441.24|443.51|441.21|443.6|441.3|443.4|441.1|29
1735205000000|2024-12-26 09:23:20|443.5|441.2|443.38|441.08|443.6|441.3|443.35|441.05|19
1735205010000|2024-12-26 09:23:30|443.37|441.07|443.61|441.31|443.63|441.33|443.36|441.06|24
1735205020000|2024-12-26 09:23:40|443.6|441.3|443.81|441.51|443.85|441.55|443.6|441.3|25
1735205030000|2024-12-26 09:23:50|443.83|441.53|443.77|441.47|443.88|441.58|443.77|441.47|30
1735205040000|2024-12-26 09:24:00|443.71|441.41|443.62|441.32|443.71|441.41|443.55|441.25|24
1735205050000|2024-12-26 09:24:10|443.64|441.34|443.63|441.33|443.64|441.34|443.59|441.29|13
1735205060000|2024-12-26 09:24:20|443.62|441.32|443.78|441.48|443.79|441.49|443.62|441.32|20
1735205070000|2024-12-26 09:24:30|443.79|441.49|443.88|441.58|443.88|441.58|443.79|441.49|18
1735205080000|2024-12-26 09:24:40|443.89|441.59|443.97|441.67|444|441.7|443.86|441.56|19
1735205090000|2024-12-26 09:24:50|443.96|441.66|443.84|441.54|443.99|441.69|443.82|441.52|24
1735205100000|2024-12-26 09:25:00|443.83|441.53|443.74|441.44|443.85|441.55|443.59|441.29|28
1735205110000|2024-12-26 09:25:10|443.71|441.41|443.68|441.38|443.84|441.54|443.64|441.34|25
1735205120000|2024-12-26 09:25:20|443.69|441.39|443.83|441.53|443.85|441.55|443.63|441.33|19
1735205130000|2024-12-26 09:25:30|443.85|441.55|443.8|441.5|443.85|441.55|443.75|441.45|24
1735205140000|2024-12-26 09:25:40|443.83|441.53|443.59|441.29|443.94|441.64|443.56|441.26|31
1735205150000|2024-12-26 09:25:50|443.58|441.28|443.57|441.27|443.6|441.3|443.55|441.25|19
1735205160000|2024-12-26 09:26:00|443.56|441.26|443.71|441.41|443.72|441.42|443.49|441.19|23
1735205170000|2024-12-26 09:26:10|443.72|441.42|443.71|441.41|443.72|441.42|443.6|441.3|14
1735205180000|2024-12-26 09:26:20|443.73|441.43|443.64|441.34|443.82|441.52|443.63|441.33|27
1735205190000|2024-12-26 09:26:30|443.63|441.33|443.71|441.41|443.71|441.41|443.59|441.29|18
1735205200000|2024-12-26 09:26:40|443.72|441.42|443.83|441.53|443.87|441.57|443.71|441.41|20
1735205210000|2024-12-26 09:26:50|443.82|441.52|443.55|441.25|443.85|441.55|443.52|441.22|23
1735205220000|2024-12-26 09:27:00|443.56|441.26|443.46|441.16|443.57|441.27|443.46|441.16|30
1735205230000|2024-12-26 09:27:10|443.43|441.13|443.58|441.28|443.6|441.3|443.43|441.13|20
1735205240000|2024-12-26 09:27:20|443.57|441.27|443.49|441.19|443.58|441.28|443.25|440.95|32
1735205250000|2024-12-26 09:27:30|443.47|441.17|443.49|441.19|443.55|441.25|443.46|441.16|19
1735205260000|2024-12-26 09:27:40|443.57|441.27|443.52|441.22|443.58|441.28|443.52|441.22|25
1735205270000|2024-12-26 09:27:50|443.51|441.21|443.56|441.26|443.75|441.45|443.51|441.21|31
1735205280000|2024-12-26 09:28:00|443.53|441.23|443.41|441.11|443.56|441.26|443.31|441.01|24
1735205290000|2024-12-26 09:28:10|443.4|441.1|443.32|441.02|443.4|441.1|443.3|441|27
1735205300000|2024-12-26 09:28:20|443.31|441.01|443.11|440.81|443.32|441.02|443.04|440.74|25
1735205310000|2024-12-26 09:28:30|443.15|440.85|443.17|440.87|443.24|440.94|443.1|440.8|24
1735205320000|2024-12-26 09:28:40|443.16|440.86|443.11|440.81|443.21|440.91|443.07|440.77|21
1735205330000|2024-12-26 09:28:50|443.1|440.8|443.09|440.79|443.13|440.83|443.07|440.77|22
1735205340000|2024-12-26 09:29:00|443.06|440.76|442.99|440.69|443.12|440.82|442.93|440.63|23
1735205350000|2024-12-26 09:29:10|443.02|440.72|443.19|440.89|443.19|440.89|443.02|440.72|8
1735205360000|2024-12-26 09:29:20|443.21|440.91|443.25|440.95|443.25|440.95|443.11|440.81|20
1735205370000|2024-12-26 09:29:30|443.24|440.94|443.41|441.11|443.42|441.12|443.23|440.93|16
1735205380000|2024-12-26 09:29:40|443.42|441.12|443.57|441.27|443.58|441.28|443.42|441.12|14
1735205390000|2024-12-26 09:29:50|443.54|441.24|443.57|441.27|443.6|441.3|443.5|441.2|22
1735205400000|2024-12-26 09:30:00|443.59|441.29|443.42|441.12|443.65|441.35|443.42|441.12|23
1735205410000|2024-12-26 09:30:10|443.37|441.07|443.35|441.05|443.37|441.07|443.23|440.93|29
1735205420000|2024-12-26 09:30:20|443.33|441.03|443.24|440.94|443.34|441.04|443.21|440.91|25
1735205430000|2024-12-26 09:30:30|443.25|440.95|443.31|441.01|443.42|441.12|443.25|440.95|27
1735205440000|2024-12-26 09:30:40|443.32|441.02|443.36|441.06|443.57|441.27|443.3|441|26
1735205450000|2024-12-26 09:30:50|443.37|441.07|443.25|440.95|443.52|441.22|443.25|440.95|23
1735205460000|2024-12-26 09:31:00|443.26|440.96|443.27|440.97|443.31|441.01|443.24|440.94|25
1735205470000|2024-12-26 09:31:10|443.28|440.98|443.27|440.97|443.28|440.98|443.18|440.88|27
1735205480000|2024-12-26 09:31:20|443.22|440.92|443.26|440.96|443.28|440.98|443.2|440.9|21
1735205490000|2024-12-26 09:31:30|443.25|440.95|443.08|440.78|443.26|440.96|443.08|440.78|23
1735205500000|2024-12-26 09:31:40|443.03|440.73|443.14|440.84|443.28|440.98|442.95|440.65|23
1735205510000|2024-12-26 09:31:50|443.1|440.8|443.19|440.89|443.19|440.89|443.1|440.8|18
1735205520000|2024-12-26 09:32:00|443.18|440.88|443.11|440.81|443.31|441.01|443.08|440.78|23
1735205530000|2024-12-26 09:32:10|443.1|440.8|443.07|440.77|443.14|440.84|443.07|440.77|13
1735205540000|2024-12-26 09:32:20|443.08|440.78|443.1|440.8|443.12|440.82|443.05|440.75|16
1735205550000|2024-12-26 09:32:30|443.11|440.81|443.14|440.84|443.16|440.86|443.07|440.77|21
1735205560000|2024-12-26 09:32:40|443.13|440.83|443.12|440.82|443.16|440.86|443.11|440.81|16
1735205570000|2024-12-26 09:32:50|443.11|440.81|443.04|440.74|443.13|440.83|443.02|440.72|20
1735205580000|2024-12-26 09:33:00|443.05|440.75|442.93|440.63|443.08|440.78|442.91|440.61|19
1735205590000|2024-12-26 09:33:10|442.89|440.59|442.83|440.53|442.89|440.59|442.81|440.51|14
1735205600000|2024-12-26 09:33:20|442.8|440.5|442.51|440.21|442.8|440.5|442.47|440.17|25
1735205610000|2024-12-26 09:33:30|442.55|440.25|442.42|440.12|442.58|440.28|442.21|439.91|31
1735205620000|2024-12-26 09:33:40|442.45|440.15|442.58|440.28|442.58|440.28|442.45|440.15|7
1735205630000|2024-12-26 09:33:50|442.56|440.26|442.56|440.26|442.57|440.27|442.51|440.21|13
1735205640000|2024-12-26 09:34:00|442.54|440.24|442.48|440.18|442.56|440.26|442.41|440.11|20
1735205650000|2024-12-26 09:34:10|442.42|440.12|442.48|440.18|442.48|440.18|442.36|440.06|21
1735205660000|2024-12-26 09:34:20|442.43|440.13|442.4|440.1|442.48|440.18|442.34|440.04|22
1735205670000|2024-12-26 09:34:30|442.41|440.11|442.38|440.08|442.44|440.14|442.35|440.05|17
1735205680000|2024-12-26 09:34:40|442.37|440.07|442.41|440.11|442.42|440.12|442.37|440.07|17
1735205690000|2024-12-26 09:34:50|442.31|440.01|442.41|440.11|442.43|440.13|442.31|440.01|25
1735205700000|2024-12-26 09:35:00|442.43|440.13|442.39|440.09|442.45|440.15|442.31|440.01|24
1735205710000|2024-12-26 09:35:10|442.37|440.07|442.38|440.08|442.39|440.09|442.33|440.03|13
1735205720000|2024-12-26 09:35:20|442.43|440.13|442.47|440.17|442.5|440.2|442.39|440.09|19
1735205730000|2024-12-26 09:35:30|442.46|440.16|442.51|440.21|442.51|440.21|442.46|440.16|4
1735205740000|2024-12-26 09:35:40|442.54|440.24|443.27|440.97|443.27|440.97|442.54|440.24|8
1735205750000|2024-12-26 09:35:50|443.28|440.98|443.16|440.86|443.38|441.08|442.98|440.68|24
1735205760000|2024-12-26 09:36:00|443.25|440.95|443.09|440.79|443.33|441.03|443.09|440.79|17
1735205770000|2024-12-26 09:36:10|443.1|440.8|443.1|440.8|443.13|440.83|442.89|440.59|22
1735205780000|2024-12-26 09:36:20|443.09|440.79|443.02|440.72|443.16|440.86|443.02|440.72|23
1735205790000|2024-12-26 09:36:30|442.98|440.68|443.06|440.76|443.09|440.79|442.92|440.62|24
1735205800000|2024-12-26 09:36:40|443.04|440.74|443.06|440.76|443.08|440.78|443|440.7|16
1735205810000|2024-12-26 09:36:50|443.04|440.74|442.9|440.6|443.04|440.74|442.86|440.56|27
1735205820000|2024-12-26 09:37:00|442.91|440.61|443.14|440.84|443.18|440.88|442.88|440.58|26
1735205830000|2024-12-26 09:37:10|443.15|440.85|443.2|440.9|443.22|440.92|443.15|440.85|11
1735205840000|2024-12-26 09:37:20|443.18|440.88|443.18|440.88|443.22|440.92|443.13|440.83|20
1735205850000|2024-12-26 09:37:30|443.19|440.89|443.29|440.99|443.37|441.07|443.18|440.88|22
1735205860000|2024-12-26 09:37:40|443.3|441|443.01|440.71|443.3|441|442.99|440.69|21
1735205870000|2024-12-26 09:37:50|443|440.7|443.05|440.75|443.07|440.77|442.92|440.62|17
1735205880000|2024-12-26 09:38:00|443.14|440.84|442.93|440.63|443.16|440.86|442.91|440.61|30
1735205890000|2024-12-26 09:38:10|442.95|440.65|442.96|440.66|443|440.7|442.93|440.63|13
1735205900000|2024-12-26 09:38:20|442.95|440.65|443.11|440.81|443.19|440.89|442.92|440.62|23
1735205910000|2024-12-26 09:38:30|443.12|440.82|442.98|440.68|443.26|440.96|442.97|440.67|27
1735205920000|2024-12-26 09:38:40|442.96|440.66|442.94|440.64|442.99|440.69|442.93|440.63|24
1735205930000|2024-12-26 09:38:50|442.95|440.65|443.2|440.9|443.21|440.91|442.94|440.64|16
1735205940000|2024-12-26 09:39:00|443.17|440.87|443.3|441|443.33|441.03|443.16|440.86|23
1735205950000|2024-12-26 09:39:10|443.31|441.01|443.46|441.16|443.47|441.17|443.31|441.01|24
1735205960000|2024-12-26 09:39:20|443.47|441.17|443.56|441.26|443.62|441.32|443.42|441.12|15
1735205970000|2024-12-26 09:39:30|443.51|441.21|443.6|441.3|443.63|441.33|443.51|441.21|20
1735205980000|2024-12-26 09:39:40|443.63|441.33|443.79|441.49|443.8|441.5|443.63|441.33|21
1735205990000|2024-12-26 09:39:50|443.75|441.45|443.71|441.41|443.75|441.45|443.67|441.37|9
1735206000000|2024-12-26 09:40:00|443.68|441.38|443.52|441.22|443.68|441.38|443.34|441.04|24
1735206010000|2024-12-26 09:40:10|443.49|441.19|443.44|441.14|443.57|441.27|443.44|441.14|20
1735206020000|2024-12-26 09:40:20|443.49|441.19|443.37|441.07|443.74|441.44|443.3|441|35
1735206030000|2024-12-26 09:40:30|443.38|441.08|443.34|441.04|443.47|441.17|443.34|441.04|29
1735206040000|2024-12-26 09:40:40|443.36|441.06|443.28|440.98|443.36|441.06|443.28|440.98|22
1735206050000|2024-12-26 09:40:50|443.27|440.97|443.19|440.89|443.3|441|443.18|440.88|22
1735206060000|2024-12-26 09:41:00|443.18|440.88|442.97|440.67|443.22|440.92|442.93|440.63|20
1735206070000|2024-12-26 09:41:10|443|440.7|442.99|440.69|443.2|440.9|442.93|440.63|22
1735206080000|2024-12-26 09:41:20|442.97|440.67|442.87|440.57|442.97|440.67|442.86|440.56|13
1735206090000|2024-12-26 09:41:30|442.91|440.61|443.16|440.86|443.16|440.86|442.91|440.61|13
1735206100000|2024-12-26 09:41:40|443.17|440.87|443.27|440.97|443.28|440.98|443.14|440.84|21
1735206110000|2024-12-26 09:41:50|443.23|440.93|443.29|440.99|443.31|441.01|443.22|440.92|26
1735206120000|2024-12-26 09:42:00|443.28|440.98|443.39|441.09|443.42|441.12|443.14|440.84|37
1735206130000|2024-12-26 09:42:10|443.4|441.1|443.59|441.29|443.59|441.29|443.39|441.09|20
1735206140000|2024-12-26 09:42:20|443.58|441.28|443.3|441|443.67|441.37|443.28|440.98|27
1735206150000|2024-12-26 09:42:30|443.31|441.01|443.54|441.24|443.55|441.25|443.19|440.89|23
1735206160000|2024-12-26 09:42:40|443.53|441.23|443.62|441.32|443.62|441.32|443.53|441.23|18
1735206170000|2024-12-26 09:42:50|443.61|441.31|443.6|441.3|443.68|441.38|443.57|441.27|21
1735206180000|2024-12-26 09:43:00|443.61|441.31|443.24|440.94|443.61|441.31|443.22|440.92|27
1735206190000|2024-12-26 09:43:10|443.2|440.9|443.38|441.08|443.41|441.11|443.2|440.9|15
1735206200000|2024-12-26 09:43:20|443.39|441.09|443.4|441.1|443.52|441.22|443.38|441.08|24
1735206210000|2024-12-26 09:43:30|443.42|441.12|443.39|441.09|443.42|441.12|443.27|440.97|22
1735206220000|2024-12-26 09:43:40|443.4|441.1|443.38|441.08|443.49|441.19|443.35|441.05|22
1735206230000|2024-12-26 09:43:50|443.41|441.11|443.43|441.13|443.47|441.17|443.38|441.08|25
1735206240000|2024-12-26 09:44:00|443.44|441.14|443.48|441.18|443.67|441.37|443.4|441.1|25
1735206250000|2024-12-26 09:44:10|443.49|441.19|443.46|441.16|443.53|441.23|443.46|441.16|22
1735206260000|2024-12-26 09:44:20|443.47|441.17|443.9|441.6|443.9|441.6|443.45|441.15|30
1735206270000|2024-12-26 09:44:30|443.91|441.61|444.04|441.74|444.05|441.75|443.9|441.6|23
1735206280000|2024-12-26 09:44:40|444.05|441.75|443.88|441.58|444.05|441.75|443.84|441.54|24
1735206290000|2024-12-26 09:44:50|443.87|441.57|443.98|441.68|444.05|441.75|443.87|441.57|22
1735206300000|2024-12-26 09:45:00|443.99|441.69|443.56|441.26|443.99|441.69|443.56|441.26|26
1735206310000|2024-12-26 09:45:10|443.54|441.24|443.45|441.15|443.54|441.24|443.43|441.13|26
1735206320000|2024-12-26 09:45:20|443.43|441.13|443.1|440.8|443.45|441.15|443.09|440.79|24
1735206330000|2024-12-26 09:45:30|443.11|440.81|443.08|440.78|443.11|440.81|443|440.7|26
1735206340000|2024-12-26 09:45:40|443.09|440.79|442.98|440.68|443.1|440.8|442.98|440.68|23
1735206350000|2024-12-26 09:45:50|443.01|440.71|442.95|440.65|443.06|440.76|442.92|440.62|22
1735206360000|2024-12-26 09:46:00|442.94|440.64|443.26|440.96|443.3|441|442.87|440.57|27
1735206370000|2024-12-26 09:46:10|443.24|440.94|443|440.7|443.24|440.94|443|440.7|24
1735206380000|2024-12-26 09:46:20|442.98|440.68|442.91|440.61|442.98|440.68|442.81|440.51|29
1735206390000|2024-12-26 09:46:30|442.92|440.62|442.91|440.61|443|440.7|442.89|440.59|19
1735206400000|2024-12-26 09:46:40|442.9|440.6|442.84|440.54|442.9|440.6|442.83|440.53|18
1735206410000|2024-12-26 09:46:50|442.85|440.55|442.78|440.48|442.85|440.55|442.7|440.4|18
1735206420000|2024-12-26 09:47:00|442.75|440.45|442.76|440.46|442.86|440.56|442.69|440.39|24
1735206430000|2024-12-26 09:47:10|442.74|440.44|442.87|440.57|442.92|440.62|442.74|440.44|24
1735206440000|2024-12-26 09:47:20|442.88|440.58|442.86|440.56|442.89|440.59|442.85|440.55|24
1735206450000|2024-12-26 09:47:30|442.85|440.55|442.78|440.48|442.85|440.55|442.71|440.41|16
1735206460000|2024-12-26 09:47:40|442.74|440.44|442.79|440.49|442.81|440.51|442.74|440.44|19
1735206470000|2024-12-26 09:47:50|442.76|440.46|442.68|440.38|442.79|440.49|442.62|440.32|24
1735206480000|2024-12-26 09:48:00|442.65|440.35|442.89|440.59|442.9|440.6|442.64|440.34|29
1735206490000|2024-12-26 09:48:10|442.9|440.6|443.07|440.77|443.09|440.79|442.71|440.41|28
1735206500000|2024-12-26 09:48:20|443.05|440.75|442.78|440.48|443.08|440.78|442.78|440.48|27
1735206510000|2024-12-26 09:48:30|442.8|440.5|442.76|440.46|442.82|440.52|442.64|440.34|28
1735206520000|2024-12-26 09:48:40|442.74|440.44|442.64|440.34|442.77|440.47|442.6|440.3|24
1735206530000|2024-12-26 09:48:50|442.63|440.33|442.63|440.33|442.68|440.38|442.6|440.3|19
1735206540000|2024-12-26 09:49:00|442.65|440.35|442.75|440.45|442.75|440.45|442.59|440.29|17
1735206550000|2024-12-26 09:49:10|442.83|440.53|442.96|440.66|442.98|440.68|442.76|440.46|22
1735206560000|2024-12-26 09:49:20|442.97|440.67|442.76|440.46|442.97|440.67|442.73|440.43|26
1735206570000|2024-12-26 09:49:30|442.73|440.43|442.65|440.35|442.81|440.51|442.65|440.35|26
1735206580000|2024-12-26 09:49:40|442.64|440.34|442.55|440.25|442.66|440.36|442.48|440.18|24
1735206590000|2024-12-26 09:49:50|442.58|440.28|442.53|440.23|442.58|440.28|442.51|440.21|14
1735206600000|2024-12-26 09:50:00|442.51|440.21|442.48|440.18|442.73|440.43|442.48|440.18|28
1735206610000|2024-12-26 09:50:10|442.53|440.23|442.75|440.45|442.76|440.46|442.52|440.22|20
1735206620000|2024-12-26 09:50:20|442.65|440.35|442.79|440.49|442.79|440.49|442.58|440.28|27
1735206630000|2024-12-26 09:50:30|442.82|440.52|442.83|440.53|442.87|440.57|442.78|440.48|18
1735206640000|2024-12-26 09:50:40|442.85|440.55|442.58|440.28|442.85|440.55|442.5|440.2|22
1735206650000|2024-12-26 09:50:50|442.59|440.29|442.36|440.06|442.61|440.31|442.36|440.06|21
1735206660000|2024-12-26 09:51:00|442.37|440.07|442.72|440.42|442.74|440.44|442.37|440.07|28
1735206670000|2024-12-26 09:51:10|442.75|440.45|442.79|440.49|442.79|440.49|442.66|440.36|24
1735206680000|2024-12-26 09:51:20|442.8|440.5|442.95|440.65|442.95|440.65|442.72|440.42|19
1735206690000|2024-12-26 09:51:30|442.96|440.66|442.7|440.4|442.99|440.69|442.67|440.37|26
1735206700000|2024-12-26 09:51:40|442.71|440.41|442.7|440.4|442.78|440.48|442.66|440.36|15
1735206710000|2024-12-26 09:51:50|442.72|440.42|442.55|440.25|442.78|440.48|442.55|440.25|22
1735206720000|2024-12-26 09:52:00|442.49|440.19|442.65|440.35|442.72|440.42|442.4|440.1|18
1735206730000|2024-12-26 09:52:10|442.64|440.34|442.34|440.04|442.72|440.42|442.34|440.04|28
1735206740000|2024-12-26 09:52:20|442.35|440.05|442.48|440.18|442.51|440.21|442.31|440.01|24
1735206750000|2024-12-26 09:52:30|442.49|440.19|442.76|440.46|442.76|440.46|442.49|440.19|29
1735206760000|2024-12-26 09:52:40|442.71|440.41|442.72|440.42|442.74|440.44|442.65|440.35|24
1735206770000|2024-12-26 09:52:50|442.76|440.46|442.82|440.52|442.85|440.55|442.73|440.43|28
1735206780000|2024-12-26 09:53:00|442.83|440.53|442.74|440.44|442.89|440.59|442.72|440.42|22
1735206790000|2024-12-26 09:53:10|442.73|440.43|442.68|440.38|442.79|440.49|442.68|440.38|25
1735206800000|2024-12-26 09:53:20|442.69|440.39|442.66|440.36|442.7|440.4|442.6|440.3|24
1735206810000|2024-12-26 09:53:30|442.68|440.38|442.65|440.35|442.69|440.39|442.65|440.35|19
1735206820000|2024-12-26 09:53:40|442.66|440.36|442.65|440.35|442.75|440.45|442.63|440.33|17
1735206830000|2024-12-26 09:53:50|442.63|440.33|442.64|440.34|442.66|440.36|442.59|440.29|23
1735206840000|2024-12-26 09:54:00|442.63|440.33|442.68|440.38|442.72|440.42|442.52|440.22|21
1735206850000|2024-12-26 09:54:10|442.63|440.33|442.51|440.21|442.63|440.33|442.38|440.08|22
1735206860000|2024-12-26 09:54:20|442.48|440.18|442.58|440.28|442.6|440.3|442.38|440.08|21
1735206870000|2024-12-26 09:54:30|442.57|440.27|442.32|440.02|442.57|440.27|442.27|439.97|26
1735206880000|2024-12-26 09:54:40|442.31|440.01|442.25|439.95|442.31|440.01|442.22|439.92|18
1735206890000|2024-12-26 09:54:50|442.24|439.94|442.14|439.84|442.29|439.99|442.09|439.79|15
1735206900000|2024-12-26 09:55:00|442.12|439.82|442|439.7|442.12|439.82|441.9|439.6|28
1735206910000|2024-12-26 09:55:10|441.99|439.69|441.92|439.62|442|439.7|441.79|439.49|24
1735206920000|2024-12-26 09:55:20|441.94|439.64|441.93|439.63|441.96|439.66|441.93|439.63|7
1735206930000|2024-12-26 09:55:30|441.95|439.65|441.94|439.64|441.97|439.67|441.93|439.63|14
1735206940000|2024-12-26 09:55:40|441.92|439.62|441.83|439.53|441.93|439.63|441.8|439.5|18
1735206950000|2024-12-26 09:55:50|441.81|439.51|441.83|439.53|441.94|439.64|441.77|439.47|21
1735206960000|2024-12-26 09:56:00|441.82|439.52|441.8|439.5|441.86|439.56|441.74|439.44|16
1735206970000|2024-12-26 09:56:10|441.74|439.44|441.77|439.47|441.79|439.49|441.74|439.44|14
1735206980000|2024-12-26 09:56:20|441.75|439.45|441.64|439.34|441.78|439.48|441.54|439.24|25
1735206990000|2024-12-26 09:56:30|441.63|439.33|441.76|439.46|441.77|439.47|441.61|439.31|18
1735207000000|2024-12-26 09:56:40|441.75|439.45|441.75|439.45|441.75|439.45|441.75|439.45|1
1735207010000|2024-12-26 09:56:50|441.71|439.41|441.64|439.34|441.72|439.42|441.6|439.3|15
1735207020000|2024-12-26 09:57:00|441.66|439.36|441.53|439.23|441.67|439.37|441.49|439.19|21
1735207030000|2024-12-26 09:57:10|441.52|439.22|441.53|439.23|441.56|439.26|441.48|439.18|13
1735207040000|2024-12-26 09:57:20|441.54|439.24|441.52|439.22|441.54|439.24|441.49|439.19|16
1735207050000|2024-12-26 09:57:30|441.5|439.2|441.57|439.27|441.57|439.27|441.5|439.2|8
1735207060000|2024-12-26 09:57:40|441.63|439.33|441.62|439.32|441.65|439.35|441.62|439.32|6
1735207070000|2024-12-26 09:57:50|441.63|439.33|441.6|439.3|441.64|439.34|441.57|439.27|16
1735207080000|2024-12-26 09:58:00|441.65|439.35|441.72|439.42|441.72|439.42|441.65|439.35|11
1735207090000|2024-12-26 09:58:10|441.74|439.44|441.8|439.5|441.84|439.54|441.68|439.38|19
1735207100000|2024-12-26 09:58:20|441.79|439.49|441.77|439.47|441.8|439.5|441.75|439.45|23
1735207110000|2024-12-26 09:58:30|441.78|439.48|441.85|439.55|441.9|439.6|441.78|439.48|22
1735207120000|2024-12-26 09:58:40|441.83|439.53|441.65|439.35|441.87|439.57|441.64|439.34|19
1735207130000|2024-12-26 09:58:50|441.63|439.33|441.64|439.34|441.65|439.35|441.63|439.33|7
1735207140000|2024-12-26 09:59:00|441.65|439.35|441.61|439.31|441.65|439.35|441.58|439.28|16
1735207150000|2024-12-26 09:59:10|441.62|439.32|441.58|439.28|441.65|439.35|441.56|439.26|14
1735207160000|2024-12-26 09:59:20|441.62|439.32|441.76|439.46|441.8|439.5|441.62|439.32|18
1735207170000|2024-12-26 09:59:30|441.75|439.45|441.75|439.45|441.78|439.48|441.69|439.39|9
1735207180000|2024-12-26 09:59:40|441.76|439.46|441.61|439.31|441.77|439.47|441.57|439.27|9
1735207190000|2024-12-26 09:59:50|441.62|439.32|441.64|439.34|441.76|439.46|441.62|439.32|25
1735207200000|2024-12-26 10:00:00|441.61|439.31|441.5|439.2|441.64|439.34|441.48|439.18|22
1735207210000|2024-12-26 10:00:10|441.49|439.19|441.33|439.03|441.5|439.2|441.29|438.99|20
1735207220000|2024-12-26 10:00:20|441.31|439.01|441.32|439.02|441.32|439.02|441.26|438.96|24
1735207230000|2024-12-26 10:00:30|441.35|439.05|441.33|439.03|441.51|439.21|441.32|439.02|25
1735207240000|2024-12-26 10:00:40|441.34|439.04|441.21|438.91|441.35|439.05|441.18|438.88|24
1735207250000|2024-12-26 10:00:50|441.18|438.88|440.98|438.68|441.19|438.89|440.97|438.67|28
1735207260000|2024-12-26 10:01:00|440.97|438.67|440.8|438.5|440.98|438.68|440.77|438.47|26
1735207270000|2024-12-26 10:01:10|440.79|438.49|440.72|438.42|440.8|438.5|440.7|438.4|19
1735207280000|2024-12-26 10:01:20|440.7|438.4|440.42|438.12|440.76|438.46|440.42|438.12|22
1735207290000|2024-12-26 10:01:30|440.41|438.11|440.19|437.89|440.41|438.11|440.18|437.88|17
1735207300000|2024-12-26 10:01:40|440.21|437.91|440.16|437.86|440.35|438.05|440.15|437.85|29
1735207310000|2024-12-26 10:01:50|440.15|437.85|440.17|437.87|440.27|437.97|440.14|437.84|24
1735207320000|2024-12-26 10:02:00|440.18|437.88|440.32|438.02|440.35|438.05|440.14|437.84|24
1735207330000|2024-12-26 10:02:10|440.35|438.05|440.52|438.22|440.57|438.27|440.32|438.02|26
1735207340000|2024-12-26 10:02:20|440.58|438.28|440.62|438.32|440.72|438.42|440.55|438.25|21
1735207350000|2024-12-26 10:02:30|440.67|438.37|440.64|438.34|440.69|438.39|440.61|438.31|13
1735207360000|2024-12-26 10:02:40|440.61|438.31|440.24|437.94|440.61|438.31|440.23|437.93|24
1735207370000|2024-12-26 10:02:50|440.25|437.95|440.12|437.82|440.32|438.02|440.1|437.8|22
1735207380000|2024-12-26 10:03:00|440.11|437.81|440.1|437.8|440.14|437.84|440.1|437.8|7
1735207400000|2024-12-26 10:03:20|439.83|437.53|439.67|437.37|439.83|437.53|439.66|437.36|7
1735207410000|2024-12-26 10:03:30|439.55|437.25|439.57|437.27|439.57|437.27|439.55|437.25|3
1735207440000|2024-12-26 10:04:00|439.47|437.17|439.45|437.15|439.47|437.17|439.45|437.15|2
1735207450000|2024-12-26 10:04:10|439.49|437.19|439.36|437.06|439.51|437.21|439.36|437.06|4
1735207460000|2024-12-26 10:04:20|439.27|436.97|439.4|437.1|439.4|437.1|439.23|436.93|7
1735207470000|2024-12-26 10:04:30|439.29|436.99|439.34|437.04|439.37|437.07|439.29|436.99|6
1735207490000|2024-12-26 10:04:50|439.26|436.96|439.32|437.02|439.32|437.02|439.26|436.96|2
1735207500000|2024-12-26 10:05:00|439.33|437.03|439.28|436.98|439.33|437.03|439.25|436.95|3
1735207510000|2024-12-26 10:05:10|439.3|437|439.69|437.39|439.69|437.39|439.3|437|11
1735207520000|2024-12-26 10:05:20|439.57|437.27|439.47|437.17|439.6|437.3|439.47|437.17|9
1735207530000|2024-12-26 10:05:30|439.5|437.2|439.4|437.1|439.64|437.34|439.4|437.1|12
1735207540000|2024-12-26 10:05:40|439.41|437.11|439.43|437.13|439.48|437.18|439.41|437.11|8
1735207550000|2024-12-26 10:05:50|439.48|437.18|439.61|437.31|439.61|437.31|439.48|437.18|2
1735207560000|2024-12-26 10:06:00|439.64|437.34|439.83|437.53|439.83|437.53|439.64|437.34|4
1735207570000|2024-12-26 10:06:10|439.75|437.45|439.95|437.65|439.95|437.65|439.75|437.45|14
1735207580000|2024-12-26 10:06:20|439.9|437.6|439.68|437.38|439.9|437.6|439.52|437.22|20
1735207590000|2024-12-26 10:06:30|439.69|437.39|439.77|437.47|439.77|437.47|439.69|437.39|3
1735207600000|2024-12-26 10:06:40|439.66|437.36|439.68|437.38|439.69|437.39|439.56|437.26|6
1735207610000|2024-12-26 10:06:50|439.56|437.26|439.72|437.42|439.74|437.44|439.56|437.26|9
1735207620000|2024-12-26 10:07:00|439.73|437.43|439.87|437.57|439.87|437.57|439.69|437.39|7
1735207630000|2024-12-26 10:07:10|439.88|437.58|439.74|437.44|439.88|437.58|439.69|437.39|8
1735207640000|2024-12-26 10:07:20|439.65|437.35|439.7|437.4|439.7|437.4|439.65|437.35|2
1735207650000|2024-12-26 10:07:30|439.63|437.33|439.62|437.32|439.68|437.38|439.62|437.32|3
1735207660000|2024-12-26 10:07:40|439.66|437.36|439.69|437.39|439.69|437.39|439.66|437.36|2
1735207680000|2024-12-26 10:08:00|439.46|437.16|439.42|437.12|439.46|437.16|439.42|437.12|2
1735207690000|2024-12-26 10:08:10|439.44|437.14|439.45|437.15|439.45|437.15|439.44|437.14|2
1735207700000|2024-12-26 10:08:20|439.27|436.97|439.45|437.15|439.45|437.15|439.27|436.97|6
1735207710000|2024-12-26 10:08:30|439.48|437.18|439.71|437.41|439.71|437.41|439.48|437.18|8
1735207720000|2024-12-26 10:08:40|439.73|437.43|439.72|437.42|439.85|437.55|439.68|437.38|10
1735207730000|2024-12-26 10:08:50|439.75|437.45|439.83|437.53|439.88|437.58|439.7|437.4|9
1735207740000|2024-12-26 10:09:00|439.86|437.56|440.04|437.74|440.13|437.83|439.79|437.49|13
1735207750000|2024-12-26 10:09:10|440.05|437.75|440.28|437.98|440.32|438.02|439.98|437.68|27
1735207760000|2024-12-26 10:09:20|440.27|437.97|440.3|438|440.31|438.01|440.23|437.93|19
1735207770000|2024-12-26 10:09:30|440.32|438.02|440.42|438.12|440.43|438.13|440.32|438.02|23
1735207780000|2024-12-26 10:09:40|440.43|438.13|440.52|438.22|440.64|438.34|440.43|438.13|22
1735207790000|2024-12-26 10:09:50|440.53|438.23|440.5|438.2|440.54|438.24|440.5|438.2|13
1735207800000|2024-12-26 10:10:00|440.51|438.21|440.51|438.21|440.53|438.23|440.46|438.16|17
1735207810000|2024-12-26 10:10:10|440.54|438.24|440.46|438.16|440.63|438.33|440.46|438.16|19
1735207820000|2024-12-26 10:10:20|440.45|438.15|440.53|438.23|440.53|438.23|440.44|438.14|13
1735207830000|2024-12-26 10:10:30|440.51|438.21|440.56|438.26|440.61|438.31|440.5|438.2|12
1735207840000|2024-12-26 10:10:40|440.61|438.31|440.57|438.27|440.61|438.31|440.54|438.24|16
1735207850000|2024-12-26 10:10:50|440.6|438.3|440.41|438.11|440.6|438.3|440.29|437.99|25
1735207860000|2024-12-26 10:11:00|440.43|438.13|440.39|438.09|440.44|438.14|440.32|438.02|24
1735207870000|2024-12-26 10:11:10|440.43|438.13|440.3|438|440.47|438.17|440.23|437.93|23
1735207880000|2024-12-26 10:11:20|440.24|437.94|440.13|437.83|440.24|437.94|440.06|437.76|19
1735207890000|2024-12-26 10:11:30|440.08|437.78|439.98|437.68|440.08|437.78|439.98|437.68|14
1735207900000|2024-12-26 10:11:40|439.99|437.69|440.03|437.73|440.04|437.74|439.99|437.69|21
1735207910000|2024-12-26 10:11:50|440|437.7|439.97|437.67|440.03|437.73|439.97|437.67|15
1735207920000|2024-12-26 10:12:00|439.96|437.66|439.83|437.53|439.96|437.66|439.76|437.46|31
1735207930000|2024-12-26 10:12:10|439.78|437.48|439.93|437.63|439.94|437.64|439.78|437.48|11
1735207940000|2024-12-26 10:12:20|439.86|437.56|439.94|437.64|439.98|437.68|439.86|437.56|16
1735207950000|2024-12-26 10:12:30|439.91|437.61|439.89|437.59|439.94|437.64|439.84|437.54|22
1735207960000|2024-12-26 10:12:40|439.9|437.6|439.93|437.63|439.93|437.63|439.89|437.59|4
1735207970000|2024-12-26 10:12:50|439.94|437.64|440.01|437.71|440.03|437.73|439.88|437.58|16
1735207980000|2024-12-26 10:13:00|440.02|437.72|439.71|437.41|440.06|437.76|439.7|437.4|26
1735207990000|2024-12-26 10:13:10|439.72|437.42|439.71|437.41|439.72|437.42|439.62|437.32|25
1735208000000|2024-12-26 10:13:20|439.67|437.37|439.6|437.3|439.71|437.41|439.58|437.28|29
1735208010000|2024-12-26 10:13:30|439.59|437.29|439.58|437.28|439.59|437.29|439.37|437.07|28
1735208020000|2024-12-26 10:13:40|439.57|437.27|439.53|437.23|439.61|437.31|439.5|437.2|21
1735208030000|2024-12-26 10:13:50|439.59|437.29|439.5|437.2|439.62|437.32|439.5|437.2|23
1735208040000|2024-12-26 10:14:00|439.47|437.17|439.43|437.13|439.54|437.24|439.3|437|31
1735208050000|2024-12-26 10:14:10|439.39|437.09|439.52|437.22|439.52|437.22|439.36|437.06|22
1735208060000|2024-12-26 10:14:20|439.49|437.19|439.83|437.53|439.86|437.56|439.49|437.19|20
1735208070000|2024-12-26 10:14:30|439.81|437.51|439.84|437.54|439.87|437.57|439.77|437.47|21
1735208080000|2024-12-26 10:14:40|439.77|437.47|440.02|437.72|440.04|437.74|439.77|437.47|21
1735208090000|2024-12-26 10:14:50|440.03|437.73|440.1|437.8|440.15|437.85|440.02|437.72|24
1735208100000|2024-12-26 10:15:00|440.11|437.81|439.62|437.32|440.12|437.82|439.53|437.23|28
1735208110000|2024-12-26 10:15:10|439.63|437.33|439.81|437.51|440.04|437.74|439.63|437.33|28
1735208120000|2024-12-26 10:15:20|439.82|437.52|439.87|437.57|440.05|437.75|439.8|437.5|29
1735208130000|2024-12-26 10:15:30|439.8|437.5|439.65|437.35|439.8|437.5|439.56|437.26|28
1735208140000|2024-12-26 10:15:40|439.74|437.44|439.86|437.56|439.94|437.64|439.7|437.4|29
1735208150000|2024-12-26 10:15:50|439.87|437.57|440.3|438|440.3|438|439.87|437.57|23
1735208160000|2024-12-26 10:16:00|440.32|438.02|440.02|437.72|440.34|438.04|440.02|437.72|31
1735208170000|2024-12-26 10:16:10|440.01|437.71|439.99|437.69|440.13|437.83|439.72|437.42|32
1735208180000|2024-12-26 10:16:20|439.98|437.68|439.95|437.65|440.08|437.78|439.87|437.57|33
1735208190000|2024-12-26 10:16:30|439.93|437.63|439.54|437.24|439.93|437.63|439.5|437.2|34
1735208200000|2024-12-26 10:16:40|439.56|437.26|439.59|437.29|439.61|437.31|439.49|437.19|32
1735208210000|2024-12-26 10:16:50|439.64|437.34|439.71|437.41|439.72|437.42|439.64|437.34|27
1735208220000|2024-12-26 10:17:00|439.7|437.4|439.89|437.59|439.92|437.62|439.64|437.34|28
1735208230000|2024-12-26 10:17:10|439.93|437.63|439.92|437.62|439.95|437.65|439.87|437.57|22
1735208240000|2024-12-26 10:17:20|439.93|437.63|439.85|437.55|439.95|437.65|439.83|437.53|25
1735208250000|2024-12-26 10:17:30|439.88|437.58|439.92|437.62|439.99|437.69|439.84|437.54|22
1735208260000|2024-12-26 10:17:40|439.94|437.64|440.13|437.83|440.13|437.83|439.91|437.61|24
1735208270000|2024-12-26 10:17:50|440.12|437.82|439.92|437.62|440.12|437.82|439.84|437.54|30
1735208280000|2024-12-26 10:18:00|439.9|437.6|439.88|437.58|439.99|437.69|439.86|437.56|28
1735208290000|2024-12-26 10:18:10|439.89|437.59|440.2|437.9|440.21|437.91|439.86|437.56|22
1735208300000|2024-12-26 10:18:20|440.21|437.91|440.59|438.29|440.59|438.29|440.18|437.88|22
1735208310000|2024-12-26 10:18:30|440.54|438.24|440.34|438.04|440.54|438.24|440.27|437.97|32
1735208320000|2024-12-26 10:18:40|440.35|438.05|440.49|438.19|440.55|438.25|440.29|437.99|27
1735208330000|2024-12-26 10:18:50|440.48|438.18|440.62|438.32|440.67|438.37|440.48|438.18|25
1735208340000|2024-12-26 10:19:00|440.64|438.34|440.41|438.11|440.66|438.36|440.4|438.1|24
1735208350000|2024-12-26 10:19:10|440.42|438.12|440.18|437.88|440.46|438.16|440.18|437.88|15
1735208360000|2024-12-26 10:19:20|440.2|437.9|439.88|437.58|440.2|437.9|439.81|437.51|25
1735208370000|2024-12-26 10:19:30|439.91|437.61|439.85|437.55|439.95|437.65|439.85|437.55|20
1735208380000|2024-12-26 10:19:40|439.84|437.54|440.07|437.77|440.14|437.84|439.82|437.52|23
1735208390000|2024-12-26 10:19:50|440.05|437.75|440.09|437.79|440.1|437.8|440.01|437.71|21
1735208400000|2024-12-26 10:20:00|440.14|437.84|439.97|437.67|440.26|437.96|439.91|437.61|28
1735208410000|2024-12-26 10:20:10|439.92|437.62|439.93|437.63|439.93|437.63|439.85|437.55|21
1735208420000|2024-12-26 10:20:20|439.94|437.64|439.97|437.67|440.01|437.71|439.91|437.61|26
1735208430000|2024-12-26 10:20:30|439.99|437.69|439.77|437.47|439.99|437.69|439.76|437.46|23
1735208440000|2024-12-26 10:20:40|439.73|437.43|439.66|437.36|439.81|437.51|439.59|437.29|22
1735208450000|2024-12-26 10:20:50|439.67|437.37|439.38|437.08|439.67|437.37|439.35|437.05|23
1735208460000|2024-12-26 10:21:00|439.37|437.07|439.64|437.34|439.65|437.35|439.37|437.07|25
1735208470000|2024-12-26 10:21:10|439.71|437.41|440.06|437.76|440.07|437.77|439.66|437.36|29
1735208480000|2024-12-26 10:21:20|440.02|437.72|440.12|437.82|440.12|437.82|439.93|437.63|26
1735208490000|2024-12-26 10:21:30|440.14|437.84|440.25|437.95|440.3|438|440.14|437.84|30
1735208500000|2024-12-26 10:21:40|440.24|437.94|440.51|438.21|440.53|438.23|440.2|437.9|22
1735208510000|2024-12-26 10:21:50|440.52|438.22|440.54|438.24|440.6|438.3|440.38|438.08|26
1735208520000|2024-12-26 10:22:00|440.55|438.25|440.25|437.95|440.57|438.27|440.22|437.92|25
1735208530000|2024-12-26 10:22:10|440.17|437.87|440.34|438.04|440.41|438.11|440.13|437.83|28
1735208540000|2024-12-26 10:22:20|440.4|438.1|440.38|438.08|440.46|438.16|440.28|437.98|25
1735208550000|2024-12-26 10:22:30|440.41|438.11|440.53|438.23|440.54|438.24|440.41|438.11|20
1735208560000|2024-12-26 10:22:40|440.43|438.13|440.43|438.13|440.43|438.13|440.34|438.04|9
1735208570000|2024-12-26 10:22:50|440.45|438.15|440.44|438.14|440.51|438.21|440.38|438.08|17
1735208580000|2024-12-26 10:23:00|440.48|438.18|440.47|438.17|440.54|438.24|440.4|438.1|24
1735208590000|2024-12-26 10:23:10|440.46|438.16|440.41|438.11|440.49|438.19|440.4|438.1|19
1735208600000|2024-12-26 10:23:20|440.46|438.16|440.43|438.13|440.51|438.21|440.4|438.1|14
1735208610000|2024-12-26 10:23:30|440.46|438.16|440.47|438.17|440.49|438.19|440.4|438.1|22
1735208620000|2024-12-26 10:23:40|440.48|438.18|440.64|438.34|440.66|438.36|440.48|438.18|21
1735208630000|2024-12-26 10:23:50|440.66|438.36|440.61|438.31|440.66|438.36|440.54|438.24|24
1735208640000|2024-12-26 10:24:00|440.6|438.3|440.87|438.57|440.87|438.57|440.58|438.28|23
1735208650000|2024-12-26 10:24:10|440.86|438.56|441.01|438.71|441.04|438.74|440.86|438.56|27
1735208660000|2024-12-26 10:24:20|441.06|438.76|441.31|439.01|441.32|439.02|441.06|438.76|25
1735208670000|2024-12-26 10:24:30|441.32|439.02|441.31|439.01|441.33|439.03|441.25|438.95|6
1735208680000|2024-12-26 10:24:40|441.24|438.94|441.3|439|441.32|439.02|441.22|438.92|8
1735208690000|2024-12-26 10:24:50|441.18|438.88|441.21|438.91|441.21|438.91|441.16|438.86|7
1735208700000|2024-12-26 10:25:00|441.24|438.94|441.34|439.04|441.39|439.09|441.19|438.89|24
1735208710000|2024-12-26 10:25:10|441.26|438.96|441.4|439.1|441.41|439.11|441.26|438.96|22
1735208720000|2024-12-26 10:25:20|441.42|439.12|441.66|439.36|441.66|439.36|441.42|439.12|23
1735208730000|2024-12-26 10:25:30|441.65|439.35|441.71|439.41|441.72|439.42|441.65|439.35|16
1735208740000|2024-12-26 10:25:40|441.74|439.44|441.93|439.63|441.93|439.63|441.67|439.37|18
1735208750000|2024-12-26 10:25:50|441.99|439.69|442.08|439.78|442.08|439.78|441.98|439.68|20
1735208760000|2024-12-26 10:26:00|442.15|439.85|442.17|439.87|442.21|439.91|442|439.7|34
1735208770000|2024-12-26 10:26:10|442.2|439.9|442.31|440.01|442.34|440.04|442.2|439.9|33
1735208780000|2024-12-26 10:26:20|442.39|440.09|442.26|439.96|442.39|440.09|442.2|439.9|26
1735208790000|2024-12-26 10:26:30|442.25|439.95|442.3|440|442.43|440.13|442.24|439.94|24
1735208800000|2024-12-26 10:26:40|442.28|439.98|441.92|439.62|442.28|439.98|441.92|439.62|29
1735208810000|2024-12-26 10:26:50|441.95|439.65|442|439.7|442.13|439.83|441.92|439.62|22
1735208820000|2024-12-26 10:27:00|441.95|439.65|441.78|439.48|442|439.7|441.73|439.43|24
1735208830000|2024-12-26 10:27:10|441.77|439.47|441.78|439.48|441.78|439.48|441.74|439.44|21
1735208840000|2024-12-26 10:27:20|441.77|439.47|441.7|439.4|441.81|439.51|441.7|439.4|21
1735208850000|2024-12-26 10:27:30|441.76|439.46|441.76|439.46|441.77|439.47|441.71|439.41|17
1735208860000|2024-12-26 10:27:40|441.77|439.47|441.72|439.42|441.77|439.47|441.64|439.34|17
1735208870000|2024-12-26 10:27:50|441.75|439.45|441.73|439.43|441.8|439.5|441.73|439.43|19
1735208880000|2024-12-26 10:28:00|441.74|439.44|441.44|439.14|441.82|439.52|441.44|439.14|23
1735208890000|2024-12-26 10:28:10|441.42|439.12|441.43|439.13|441.51|439.21|441.3|439|33
1735208900000|2024-12-26 10:28:20|441.38|439.08|441.33|439.03|441.41|439.11|441.32|439.02|25
1735208910000|2024-12-26 10:28:30|441.22|438.92|441.07|438.77|441.3|439|441.05|438.75|25
1735208920000|2024-12-26 10:28:40|441.06|438.76|440.97|438.67|441.11|438.81|440.95|438.65|22
1735208930000|2024-12-26 10:28:50|441.03|438.73|440.99|438.69|441.03|438.73|440.94|438.64|19
1735208940000|2024-12-26 10:29:00|441|438.7|441.09|438.79|441.12|438.82|440.99|438.69|18
1735208950000|2024-12-26 10:29:10|441.1|438.8|441.18|438.88|441.18|438.88|441.09|438.79|10
1735208960000|2024-12-26 10:29:20|441.19|438.89|441.25|438.95|441.28|438.98|441.17|438.87|19
1735208970000|2024-12-26 10:29:30|441.26|438.96|441.21|438.91|441.26|438.96|441.16|438.86|20
1735208980000|2024-12-26 10:29:40|441.22|438.92|441.31|439.01|441.35|439.05|441.2|438.9|22
1735208990000|2024-12-26 10:29:50|441.33|439.03|441.35|439.05|441.35|439.05|441.3|439|11
1735209000000|2024-12-26 10:30:00|441.36|439.06|441.17|438.87|441.37|439.07|441.13|438.83|17
1735209010000|2024-12-26 10:30:10|441.21|438.91|441.44|439.14|441.46|439.16|441.21|438.91|27
1735209020000|2024-12-26 10:30:20|441.56|439.26|441.5|439.2|441.59|439.29|441.38|439.08|30
1735209030000|2024-12-26 10:30:30|441.51|439.21|441.18|438.88|441.57|439.27|441.14|438.84|32
1735209040000|2024-12-26 10:30:40|441.19|438.89|441.21|438.91|441.26|438.96|441.15|438.85|24
1735209050000|2024-12-26 10:30:50|441.17|438.87|441.2|438.9|441.31|439.01|441.17|438.87|15
1735209060000|2024-12-26 10:31:00|441.22|438.92|440.97|438.67|441.22|438.92|440.93|438.63|23
1735209070000|2024-12-26 10:31:10|440.96|438.66|440.95|438.65|441.03|438.73|440.95|438.65|19
1735209080000|2024-12-26 10:31:20|440.94|438.64|440.88|438.58|440.95|438.65|440.8|438.5|21
1735209090000|2024-12-26 10:31:30|440.89|438.59|440.82|438.52|440.89|438.59|440.7|438.4|27
1735209100000|2024-12-26 10:31:40|440.8|438.5|440.62|438.32|440.83|438.53|440.59|438.29|21
1735209110000|2024-12-26 10:31:50|440.63|438.33|440.57|438.27|440.63|438.33|440.54|438.24|26
1735209120000|2024-12-26 10:32:00|440.6|438.3|440.29|437.99|440.6|438.3|440.28|437.98|26
1735209130000|2024-12-26 10:32:10|440.3|438|440.29|437.99|440.34|438.04|440.26|437.96|22
1735209140000|2024-12-26 10:32:20|440.27|437.97|440.26|437.96|440.32|438.02|440.24|437.94|14
1735209150000|2024-12-26 10:32:30|440.23|437.93|440.19|437.89|440.32|438.02|440.15|437.85|23
1735209160000|2024-12-26 10:32:40|440.16|437.86|440.18|437.88|440.23|437.93|440.09|437.79|21
1735209170000|2024-12-26 10:32:50|440.22|437.92|440.11|437.81|440.22|437.92|440.04|437.74|16
1735209180000|2024-12-26 10:33:00|440.1|437.8|440.21|437.91|440.36|438.06|440.06|437.76|24
1735209190000|2024-12-26 10:33:10|440.24|437.94|440.27|437.97|440.3|438|440.23|437.93|17
1735209200000|2024-12-26 10:33:20|440.22|437.92|440.14|437.84|440.29|437.99|440.13|437.83|23
1735209210000|2024-12-26 10:33:30|440.13|437.83|440.17|437.87|440.28|437.98|440.13|437.83|19
1735209220000|2024-12-26 10:33:40|440.16|437.86|440.23|437.93|440.28|437.98|440.16|437.86|16
1735209230000|2024-12-26 10:33:50|440.24|437.94|440.28|437.98|440.28|437.98|440.2|437.9|11
1735209240000|2024-12-26 10:34:00|440.31|438.01|440.36|438.06|440.38|438.08|440.23|437.93|20
1735209250000|2024-12-26 10:34:10|440.37|438.07|440.33|438.03|440.37|438.07|440.29|437.99|11
1735209260000|2024-12-26 10:34:20|440.29|437.99|440.22|437.92|440.32|438.02|440.19|437.89|19
1735209270000|2024-12-26 10:34:30|440.21|437.91|440.03|437.73|440.27|437.97|440.01|437.71|18
1735209280000|2024-12-26 10:34:40|439.98|437.68|439.98|437.68|440|437.7|439.94|437.64|20
1735209290000|2024-12-26 10:34:50|439.93|437.63|439.96|437.66|440.01|437.71|439.93|437.63|16
1735209300000|2024-12-26 10:35:00|439.95|437.65|439.83|437.53|439.95|437.65|439.81|437.51|23
1735209310000|2024-12-26 10:35:10|439.78|437.48|440.05|437.75|440.15|437.85|439.78|437.48|25
1735209320000|2024-12-26 10:35:20|440.06|437.76|440.13|437.83|440.17|437.87|440.03|437.73|17
1735209330000|2024-12-26 10:35:30|440.14|437.84|440.02|437.72|440.2|437.9|440|437.7|25
1735209340000|2024-12-26 10:35:40|440.04|437.74|440.53|438.23|440.53|438.23|440.04|437.74|26
1735209350000|2024-12-26 10:35:50|440.5|438.2|440.39|438.09|440.5|438.2|440.3|438|26
1735209360000|2024-12-26 10:36:00|440.36|438.06|440.49|438.19|440.61|438.31|440.36|438.06|26
1735209370000|2024-12-26 10:36:10|440.48|438.18|440.48|438.18|440.49|438.19|440.45|438.15|20
1735209380000|2024-12-26 10:36:20|440.47|438.17|440.26|437.96|440.47|438.17|440.22|437.92|19
1735209390000|2024-12-26 10:36:30|440.27|437.97|440.33|438.03|440.33|438.03|440.22|437.92|16
1735209400000|2024-12-26 10:36:40|440.46|438.16|440.62|438.32|440.62|438.32|440.4|438.1|17
1735209410000|2024-12-26 10:36:50|440.56|438.26|440.52|438.22|440.58|438.28|440.48|438.18|18
1735209420000|2024-12-26 10:37:00|440.51|438.21|440.44|438.14|440.59|438.29|440.43|438.13|20
1735209430000|2024-12-26 10:37:10|440.45|438.15|440.45|438.15|440.51|438.21|440.38|438.08|12
1735209440000|2024-12-26 10:37:20|440.37|438.07|440.24|437.94|440.39|438.09|440.24|437.94|25
1735209450000|2024-12-26 10:37:30|440.25|437.95|440.26|437.96|440.3|438|440.22|437.92|19
1735209460000|2024-12-26 10:37:40|440.25|437.95|440.27|437.97|440.3|438|440.23|437.93|26
1735209470000|2024-12-26 10:37:50|440.26|437.96|440.4|438.1|440.41|438.11|440.25|437.95|14
1735209480000|2024-12-26 10:38:00|440.29|437.99|440.37|438.07|440.43|438.13|440.26|437.96|20
1735209490000|2024-12-26 10:38:10|440.4|438.1|440.47|438.17|440.47|438.17|440.33|438.03|22
1735209500000|2024-12-26 10:38:20|440.45|438.15|440.37|438.07|440.47|438.17|440.33|438.03|23
1735209510000|2024-12-26 10:38:30|440.35|438.05|440.46|438.16|440.53|438.23|440.35|438.05|26
1735209520000|2024-12-26 10:38:40|440.52|438.22|440.6|438.3|440.67|438.37|440.47|438.17|14
1735209530000|2024-12-26 10:38:50|440.53|438.23|440.55|438.25|440.6|438.3|440.42|438.12|27
1735209540000|2024-12-26 10:39:00|440.56|438.26|440.56|438.26|440.56|438.26|440.45|438.15|10
1735209550000|2024-12-26 10:39:10|440.57|438.27|440.61|438.31|440.61|438.31|440.51|438.21|10
1735209560000|2024-12-26 10:39:20|440.53|438.23|440.81|438.51|440.82|438.52|440.52|438.22|26
1735209570000|2024-12-26 10:39:30|440.82|438.52|440.94|438.64|441|438.7|440.82|438.52|15
1735209580000|2024-12-26 10:39:40|440.92|438.62|440.94|438.64|441|438.7|440.86|438.56|17
1735209590000|2024-12-26 10:39:50|441|438.7|441.09|438.79|441.09|438.79|440.96|438.66|17
1735209600000|2024-12-26 10:40:00|441.1|438.8|441.47|439.17|441.48|439.18|441.1|438.8|21
1735209610000|2024-12-26 10:40:10|441.48|439.18|441.76|439.46|441.76|439.46|441.47|439.17|29
1735209620000|2024-12-26 10:40:20|441.71|439.41|441.66|439.36|441.82|439.52|441.6|439.3|24
1735209630000|2024-12-26 10:40:30|441.59|439.29|441.83|439.53|441.83|439.53|441.59|439.29|21
1735209640000|2024-12-26 10:40:40|441.77|439.47|441.58|439.28|441.79|439.49|441.55|439.25|16
1735209650000|2024-12-26 10:40:50|441.59|439.29|441.38|439.08|441.64|439.34|441.29|438.99|26
1735209660000|2024-12-26 10:41:00|441.39|439.09|441.39|439.09|441.4|439.1|441.15|438.85|16
1735209670000|2024-12-26 10:41:10|441.32|439.02|441.33|439.03|441.39|439.09|441.23|438.93|26
1735209680000|2024-12-26 10:41:20|441.32|439.02|441.47|439.17|441.49|439.19|441.26|438.96|28
1735209690000|2024-12-26 10:41:30|441.49|439.19|441.51|439.21|441.58|439.28|441.44|439.14|16
1735209700000|2024-12-26 10:41:40|441.5|439.2|441.52|439.22|441.52|439.22|441.39|439.09|18
1735209710000|2024-12-26 10:41:50|441.5|439.2|441.61|439.31|441.66|439.36|441.43|439.13|19
1735209720000|2024-12-26 10:42:00|441.62|439.32|441.54|439.24|441.65|439.35|441.51|439.21|11
1735209730000|2024-12-26 10:42:10|441.53|439.23|441.78|439.48|441.82|439.52|441.53|439.23|18
1735209740000|2024-12-26 10:42:20|441.85|439.55|441.85|439.55|441.87|439.57|441.77|439.47|20
1735209750000|2024-12-26 10:42:30|441.86|439.56|441.65|439.35|441.86|439.56|441.59|439.29|10
1735209760000|2024-12-26 10:42:40|441.6|439.3|441.55|439.25|441.68|439.38|441.51|439.21|16
1735209770000|2024-12-26 10:42:50|441.56|439.26|441.46|439.16|441.57|439.27|441.43|439.13|17
1735209780000|2024-12-26 10:43:00|441.44|439.14|441.55|439.25|441.55|439.25|441.43|439.13|14
1735209790000|2024-12-26 10:43:10|441.56|439.26|441.74|439.44|441.74|439.44|441.56|439.26|21
1735209800000|2024-12-26 10:43:20|441.63|439.33|441.67|439.37|441.73|439.43|441.59|439.29|20
1735209810000|2024-12-26 10:43:30|441.69|439.39|441.68|439.38|441.69|439.39|441.62|439.32|12
1735209820000|2024-12-26 10:43:40|441.65|439.35|441.66|439.36|441.69|439.39|441.62|439.32|11
1735209830000|2024-12-26 10:43:50|441.68|439.38|441.75|439.45|441.76|439.46|441.63|439.33|16
1735209840000|2024-12-26 10:44:00|441.81|439.51|441.59|439.29|441.81|439.51|441.38|439.08|30
1735209850000|2024-12-26 10:44:10|441.71|439.41|441.62|439.32|441.73|439.43|441.6|439.3|19
1735209860000|2024-12-26 10:44:20|441.61|439.31|441.83|439.53|441.83|439.53|441.54|439.24|19
1735209870000|2024-12-26 10:44:30|441.82|439.52|441.65|439.35|441.82|439.52|441.64|439.34|14
1735209880000|2024-12-26 10:44:40|441.64|439.34|441.72|439.42|441.73|439.43|441.61|439.31|21
1735209890000|2024-12-26 10:44:50|441.71|439.41|441.67|439.37|441.74|439.44|441.6|439.3|22
1735209900000|2024-12-26 10:45:00|441.66|439.36|441.61|439.31|441.7|439.4|441.6|439.3|23
1735209910000|2024-12-26 10:45:10|441.59|439.29|441.59|439.29|441.74|439.44|441.5|439.2|23
1735209920000|2024-12-26 10:45:20|441.6|439.3|441.69|439.39|441.69|439.39|441.53|439.23|19
1735209930000|2024-12-26 10:45:30|441.74|439.44|441.34|439.04|441.74|439.44|441.34|439.04|23
1735209940000|2024-12-26 10:45:40|441.36|439.06|441.33|439.03|441.36|439.06|441.33|439.03|15
1735209950000|2024-12-26 10:45:50|441.34|439.04|441.34|439.04|441.36|439.06|441.33|439.03|23
1735209960000|2024-12-26 10:46:00|441.32|439.02|441.67|439.37|441.68|439.38|441.3|439|32
1735209970000|2024-12-26 10:46:10|441.68|439.38|441.8|439.5|441.84|439.54|441.68|439.38|23
1735209980000|2024-12-26 10:46:20|441.82|439.52|441.56|439.26|441.83|439.53|441.54|439.24|25
1735209990000|2024-12-26 10:46:30|441.62|439.32|441.62|439.32|441.66|439.36|441.55|439.25|22
1735210000000|2024-12-26 10:46:40|441.63|439.33|442.01|439.71|442.03|439.73|441.63|439.33|19
1735210010000|2024-12-26 10:46:50|442.02|439.72|442.06|439.76|442.1|439.8|441.93|439.63|26
1735210020000|2024-12-26 10:47:00|442.09|439.79|442.08|439.78|442.11|439.81|442.07|439.77|20
1735210030000|2024-12-26 10:47:10|442.09|439.79|442.07|439.77|442.11|439.81|442.03|439.73|17
1735210040000|2024-12-26 10:47:20|442.03|439.73|442|439.7|442.03|439.73|441.86|439.56|19
1735210050000|2024-12-26 10:47:30|441.99|439.69|442.18|439.88|442.18|439.88|441.97|439.67|14
1735210060000|2024-12-26 10:47:40|442.13|439.83|442.38|440.08|442.38|440.08|442.11|439.81|25
1735210070000|2024-12-26 10:47:50|442.37|440.07|442.37|440.07|442.4|440.1|442.3|440|25
1735210080000|2024-12-26 10:48:00|442.38|440.08|442.36|440.06|442.42|440.12|442.27|439.97|23
1735210090000|2024-12-26 10:48:10|442.4|440.1|442.45|440.15|442.46|440.16|442.34|440.04|28
1735210100000|2024-12-26 10:48:20|442.46|440.16|442.58|440.28|442.61|440.31|442.46|440.16|26
1735210110000|2024-12-26 10:48:30|442.59|440.29|442.47|440.17|442.59|440.29|442.41|440.11|20
1735210120000|2024-12-26 10:48:40|442.49|440.19|442.32|440.02|442.51|440.21|442.31|440.01|33
1735210130000|2024-12-26 10:48:50|442.3|440|442.24|439.94|442.32|440.02|442.21|439.91|18
1735210140000|2024-12-26 10:49:00|442.23|439.93|442.46|440.16|442.46|440.16|442.22|439.92|26
1735210150000|2024-12-26 10:49:10|442.48|440.18|442.6|440.3|442.65|440.35|442.45|440.15|26
1735210160000|2024-12-26 10:49:20|442.61|440.31|442.74|440.44|442.74|440.44|442.58|440.28|22
1735210170000|2024-12-26 10:49:30|442.75|440.45|442.76|440.46|442.78|440.48|442.72|440.42|21
1735210180000|2024-12-26 10:49:40|442.78|440.48|442.83|440.53|442.84|440.54|442.76|440.46|16
1735210190000|2024-12-26 10:49:50|442.82|440.52|442.96|440.66|442.96|440.66|442.82|440.52|23
1735210200000|2024-12-26 10:50:00|442.95|440.65|443.13|440.83|443.19|440.89|442.95|440.65|24
1735210210000|2024-12-26 10:50:10|443.09|440.79|442.71|440.41|443.12|440.82|442.68|440.38|25
1735210220000|2024-12-26 10:50:20|442.75|440.45|442.67|440.37|442.8|440.5|442.66|440.36|23
1735210230000|2024-12-26 10:50:30|442.65|440.35|442.43|440.13|442.7|440.4|442.43|440.13|33
1735210240000|2024-12-26 10:50:40|442.46|440.16|442.33|440.03|442.48|440.18|442.29|439.99|30
1735210250000|2024-12-26 10:50:50|442.32|440.02|442.23|439.93|442.34|440.04|442.2|439.9|17
1735210260000|2024-12-26 10:51:00|442.24|439.94|442.08|439.78|442.24|439.94|442.06|439.76|20
1735210270000|2024-12-26 10:51:10|442.1|439.8|441.94|439.64|442.16|439.86|441.94|439.64|28
1735210280000|2024-12-26 10:51:20|441.93|439.63|442.12|439.82|442.16|439.86|441.91|439.61|21
1735210290000|2024-12-26 10:51:30|442.09|439.79|442.06|439.76|442.12|439.82|441.99|439.69|16
1735210300000|2024-12-26 10:51:40|441.96|439.66|441.82|439.52|442.06|439.76|441.81|439.51|23
1735210310000|2024-12-26 10:51:50|441.8|439.5|441.85|439.55|441.92|439.62|441.8|439.5|24
1735210320000|2024-12-26 10:52:00|441.84|439.54|441.8|439.5|441.86|439.56|441.64|439.34|28
1735210330000|2024-12-26 10:52:10|441.78|439.48|441.63|439.33|441.78|439.48|441.63|439.33|25
1735210340000|2024-12-26 10:52:20|441.62|439.32|441.66|439.36|441.66|439.36|441.46|439.16|25
1735210350000|2024-12-26 10:52:30|441.72|439.42|441.74|439.44|441.78|439.48|441.67|439.37|21
1735210360000|2024-12-26 10:52:40|441.71|439.41|441.67|439.37|441.74|439.44|441.58|439.28|24
1735210370000|2024-12-26 10:52:50|441.68|439.38|441.63|439.33|441.7|439.4|441.59|439.29|16
1735210380000|2024-12-26 10:53:00|441.62|439.32|441.56|439.26|441.64|439.34|441.56|439.26|20
1735210390000|2024-12-26 10:53:10|441.52|439.22|441.28|438.98|441.52|439.22|441.27|438.97|26
1735210400000|2024-12-26 10:53:20|441.29|438.99|441.25|438.95|441.3|439|441.2|438.9|11
1735210410000|2024-12-26 10:53:30|441.11|438.81|441.11|438.81|441.16|438.86|441.11|438.81|6
1735210420000|2024-12-26 10:53:40|441.14|438.84|441.23|438.93|441.28|438.98|441.14|438.84|18
1735210430000|2024-12-26 10:53:50|441.25|438.95|441.27|438.97|441.32|439.02|441.25|438.95|22
1735210440000|2024-12-26 10:54:00|441.26|438.96|441.45|439.15|441.45|439.15|441.26|438.96|22
1735210450000|2024-12-26 10:54:10|441.43|439.13|441.5|439.2|441.5|439.2|441.41|439.11|25
1735210460000|2024-12-26 10:54:20|441.49|439.19|441.5|439.2|441.52|439.22|441.46|439.16|17
1735210470000|2024-12-26 10:54:30|441.51|439.21|441.67|439.37|441.69|439.39|441.47|439.17|22
1735210480000|2024-12-26 10:54:40|441.66|439.36|441.57|439.27|441.7|439.4|441.55|439.25|20
1735210490000|2024-12-26 10:54:50|441.58|439.28|441.65|439.35|441.65|439.35|441.56|439.26|11
1735210500000|2024-12-26 10:55:00|441.61|439.31|441.65|439.35|441.65|439.35|441.57|439.27|15
1735210510000|2024-12-26 10:55:10|441.7|439.4|441.77|439.47|441.8|439.5|441.67|439.37|22
1735210520000|2024-12-26 10:55:20|441.78|439.48|441.78|439.48|441.8|439.5|441.72|439.42|18
1735210530000|2024-12-26 10:55:30|441.79|439.49|442.02|439.72|442.02|439.72|441.76|439.46|23
1735210540000|2024-12-26 10:55:40|442.01|439.71|441.99|439.69|442.13|439.83|441.97|439.67|19
1735210550000|2024-12-26 10:55:50|442|439.7|442|439.7|442.03|439.73|442|439.7|7
1735210560000|2024-12-26 10:56:00|442.01|439.71|442.09|439.79|442.1|439.8|442.01|439.71|21
1735210570000|2024-12-26 10:56:10|442.08|439.78|442.04|439.74|442.11|439.81|442.04|439.74|11
1735210580000|2024-12-26 10:56:20|442.03|439.73|441.87|439.57|442.03|439.73|441.73|439.43|19
1735210590000|2024-12-26 10:56:30|441.88|439.58|441.84|439.54|441.89|439.59|441.82|439.52|13
1735210600000|2024-12-26 10:56:40|441.88|439.58|441.85|439.55|441.88|439.58|441.77|439.47|13
1735210610000|2024-12-26 10:56:50|441.84|439.54|441.84|439.54|441.85|439.55|441.77|439.47|15
1735210620000|2024-12-26 10:57:00|441.85|439.55|441.92|439.62|442|439.7|441.82|439.52|18
1735210630000|2024-12-26 10:57:10|441.93|439.63|441.98|439.68|441.98|439.68|441.87|439.57|13
1735210640000|2024-12-26 10:57:20|441.96|439.66|442.01|439.71|442.08|439.78|441.96|439.66|18
1735210650000|2024-12-26 10:57:30|442|439.7|441.87|439.57|442.04|439.74|441.86|439.56|11
1735210660000|2024-12-26 10:57:40|441.89|439.59|441.89|439.59|441.89|439.59|441.82|439.52|25
1735210670000|2024-12-26 10:57:50|441.91|439.61|442.02|439.72|442.05|439.75|441.9|439.6|22
1735210680000|2024-12-26 10:58:00|442.01|439.71|442.01|439.71|442.03|439.73|441.99|439.69|18
1735210690000|2024-12-26 10:58:10|442|439.7|442.13|439.83|442.13|439.83|441.92|439.62|23
1735210700000|2024-12-26 10:58:20|442.12|439.82|442.22|439.92|442.22|439.92|442.12|439.82|18
1735210710000|2024-12-26 10:58:30|442.21|439.91|442.33|440.03|442.35|440.05|442.2|439.9|22
1735210720000|2024-12-26 10:58:40|442.34|440.04|442.44|440.14|442.44|440.14|442.33|440.03|17
1735210730000|2024-12-26 10:58:50|442.45|440.15|442.59|440.29|442.59|440.29|442.41|440.11|22
1735210740000|2024-12-26 10:59:00|442.63|440.33|442.57|440.27|442.63|440.33|442.51|440.21|18
1735210750000|2024-12-26 10:59:10|442.49|440.19|442.44|440.14|442.49|440.19|442.36|440.06|21
1735210760000|2024-12-26 10:59:20|442.45|440.15|442.48|440.18|442.48|440.18|442.43|440.13|20
1735210770000|2024-12-26 10:59:30|442.41|440.11|442.28|439.98|442.47|440.17|442.27|439.97|19
1735210780000|2024-12-26 10:59:40|442.27|439.97|442.15|439.85|442.27|439.97|442.08|439.78|17
1735210790000|2024-12-26 10:59:50|442.09|439.79|442.07|439.77|442.11|439.81|442|439.7|25
1735210800000|2024-12-26 11:00:00|442.06|439.76|442.22|439.92|442.22|439.92|441.8|439.5|31
1735210810000|2024-12-26 11:00:10|442.21|439.91|441.94|439.64|442.22|439.92|441.94|439.64|25
1735210820000|2024-12-26 11:00:20|441.92|439.62|442.1|439.8|442.1|439.8|441.89|439.59|26
1735210830000|2024-12-26 11:00:30|442.09|439.79|442.22|439.92|442.22|439.92|442.02|439.72|20
1735210840000|2024-12-26 11:00:40|442.24|439.94|442.08|439.78|442.24|439.94|442.06|439.76|21
1735210850000|2024-12-26 11:00:50|442.09|439.79|442.19|439.89|442.19|439.89|442.07|439.77|18
1735210860000|2024-12-26 11:01:00|442.23|439.93|442.45|440.15|442.47|440.17|442.22|439.92|26
1735210870000|2024-12-26 11:01:10|442.44|440.14|442.6|440.3|442.62|440.32|442.42|440.12|21
1735210880000|2024-12-26 11:01:20|442.56|440.26|442.66|440.36|442.75|440.45|442.56|440.26|28
1735210890000|2024-12-26 11:01:30|442.65|440.35|442.7|440.4|442.72|440.42|442.64|440.34|21
1735210900000|2024-12-26 11:01:40|442.72|440.42|442.63|440.33|442.72|440.42|442.59|440.29|19
1735210910000|2024-12-26 11:01:50|442.62|440.32|442.67|440.37|442.69|440.39|442.55|440.25|20
1735210920000|2024-12-26 11:02:00|442.62|440.32|442.34|440.04|442.62|440.32|442.32|440.02|24
1735210930000|2024-12-26 11:02:10|442.33|440.03|442.34|440.04|442.35|440.05|442.29|439.99|21
1735210940000|2024-12-26 11:02:20|442.31|440.01|442.28|439.98|442.33|440.03|442.26|439.96|17
1735210950000|2024-12-26 11:02:30|442.29|439.99|442.08|439.78|442.29|439.99|442.07|439.77|17
1735210960000|2024-12-26 11:02:40|442.09|439.79|442.19|439.89|442.24|439.94|442.09|439.79|26
1735210970000|2024-12-26 11:02:50|442.11|439.81|442.15|439.85|442.18|439.88|442.1|439.8|17
1735210980000|2024-12-26 11:03:00|442.16|439.86|442.35|440.05|442.39|440.09|442.13|439.83|27
1735210990000|2024-12-26 11:03:10|442.34|440.04|442.6|440.3|442.61|440.31|442.33|440.03|29
1735211000000|2024-12-26 11:03:20|442.59|440.29|442.42|440.12|442.59|440.29|442.42|440.12|18
1735211010000|2024-12-26 11:03:30|442.41|440.11|442.33|440.03|442.42|440.12|442.32|440.02|17
1735211020000|2024-12-26 11:03:40|442.34|440.04|442.17|439.87|442.34|440.04|442.14|439.84|19
1735211030000|2024-12-26 11:03:50|442.14|439.84|442.14|439.84|442.22|439.92|442.09|439.79|25
1735211040000|2024-12-26 11:04:00|442.15|439.85|442.49|440.19|442.51|440.21|442.13|439.83|28
1735211050000|2024-12-26 11:04:10|442.47|440.17|442.47|440.17|442.47|440.17|442.4|440.1|20
1735211060000|2024-12-26 11:04:20|442.46|440.16|442.75|440.45|442.75|440.45|442.45|440.15|22
1735211070000|2024-12-26 11:04:30|442.74|440.44|442.75|440.45|442.85|440.55|442.67|440.37|24
1735211080000|2024-12-26 11:04:40|442.76|440.46|442.83|440.53|442.85|440.55|442.7|440.4|24
1735211090000|2024-12-26 11:04:50|442.82|440.52|442.87|440.57|442.87|440.57|442.79|440.49|15
1735211100000|2024-12-26 11:05:00|442.86|440.56|442.99|440.69|443.09|440.79|442.85|440.55|24
1735211110000|2024-12-26 11:05:10|442.98|440.68|442.71|440.41|442.98|440.68|442.67|440.37|17
1735211120000|2024-12-26 11:05:20|442.73|440.43|442.92|440.62|442.93|440.63|442.73|440.43|22
1735211130000|2024-12-26 11:05:30|442.91|440.61|442.95|440.65|442.99|440.69|442.91|440.61|19
1735211140000|2024-12-26 11:05:40|442.94|440.64|442.94|440.64|442.97|440.67|442.86|440.56|20
1735211150000|2024-12-26 11:05:50|442.93|440.63|442.82|440.52|442.94|440.64|442.77|440.47|20
1735211160000|2024-12-26 11:06:00|442.83|440.53|443.16|440.86|443.2|440.9|442.83|440.53|30
1735211170000|2024-12-26 11:06:10|443.15|440.85|442.72|440.42|443.15|440.85|442.69|440.39|31
1735211180000|2024-12-26 11:06:20|442.71|440.41|442.69|440.39|442.74|440.44|442.62|440.32|23
1735211190000|2024-12-26 11:06:30|442.68|440.38|442.8|440.5|442.81|440.51|442.65|440.35|19
1735211200000|2024-12-26 11:06:40|442.79|440.49|442.83|440.53|442.83|440.53|442.76|440.46|15
1735211210000|2024-12-26 11:06:50|442.84|440.54|442.9|440.6|442.94|440.64|442.82|440.52|20
1735211220000|2024-12-26 11:07:00|442.89|440.59|442.91|440.61|442.92|440.62|442.72|440.42|24
1735211230000|2024-12-26 11:07:10|442.92|440.62|443.06|440.76|443.07|440.77|442.89|440.59|19
1735211240000|2024-12-26 11:07:20|443.08|440.78|443.14|440.84|443.16|440.86|443.06|440.76|15
1735211250000|2024-12-26 11:07:30|443.13|440.83|443.08|440.78|443.13|440.83|443.06|440.76|13
1735211260000|2024-12-26 11:07:40|443.07|440.77|443.05|440.75|443.08|440.78|443.03|440.73|16
1735211270000|2024-12-26 11:07:50|443.04|440.74|443.25|440.95|443.28|440.98|443.04|440.74|15
1735211280000|2024-12-26 11:08:00|443.26|440.96|443.24|440.94|443.28|440.98|443.13|440.83|22
1735211290000|2024-12-26 11:08:10|443.23|440.93|443.12|440.82|443.25|440.95|443.1|440.8|20
1735211300000|2024-12-26 11:08:20|443.04|440.74|443.06|440.76|443.12|440.82|443.02|440.72|27
1735211310000|2024-12-26 11:08:30|443.1|440.8|442.98|440.68|443.14|440.84|442.95|440.65|23
1735211320000|2024-12-26 11:08:40|442.97|440.67|443.07|440.77|443.1|440.8|442.9|440.6|25
1735211330000|2024-12-26 11:08:50|443.05|440.75|443.12|440.82|443.12|440.82|443.01|440.71|30
1735211340000|2024-12-26 11:09:00|443.11|440.81|443.13|440.83|443.18|440.88|443.11|440.81|18
1735211350000|2024-12-26 11:09:10|443.14|440.84|443.04|440.74|443.22|440.92|443.04|440.74|27
1735211360000|2024-12-26 11:09:20|443.02|440.72|443.05|440.75|443.07|440.77|442.98|440.68|26
1735211370000|2024-12-26 11:09:30|443.06|440.76|443.13|440.83|443.19|440.89|443.06|440.76|24
1735211380000|2024-12-26 11:09:40|443.12|440.82|442.75|440.45|443.12|440.82|442.72|440.42|25
1735211390000|2024-12-26 11:09:50|442.73|440.43|442.77|440.47|442.82|440.52|442.72|440.42|26
1735211400000|2024-12-26 11:10:00|442.78|440.48|442.76|440.46|442.84|440.54|442.69|440.39|23
1735211410000|2024-12-26 11:10:10|442.77|440.47|442.95|440.65|442.95|440.65|442.77|440.47|23
1735211420000|2024-12-26 11:10:20|442.94|440.64|443.06|440.76|443.08|440.78|442.93|440.63|22
1735211430000|2024-12-26 11:10:30|443.05|440.75|442.94|440.64|443.06|440.76|442.89|440.59|16
1735211440000|2024-12-26 11:10:40|442.89|440.59|442.82|440.52|442.89|440.59|442.82|440.52|14
1735211450000|2024-12-26 11:10:50|442.81|440.51|442.73|440.43|442.81|440.51|442.7|440.4|18
1735211460000|2024-12-26 11:11:00|442.74|440.44|442.94|440.64|442.94|440.64|442.73|440.43|21
1735211470000|2024-12-26 11:11:10|442.92|440.62|442.9|440.6|442.96|440.66|442.9|440.6|17
1735211480000|2024-12-26 11:11:20|442.91|440.61|442.91|440.61|442.93|440.63|442.83|440.53|15
1735211500000|2024-12-26 11:11:40|442.96|440.66|442.95|440.65|442.99|440.69|442.94|440.64|7
1735211510000|2024-12-26 11:11:50|442.96|440.66|443.02|440.72|443.03|440.73|442.95|440.65|17
1735211520000|2024-12-26 11:12:00|442.93|440.63|442.91|440.61|442.97|440.67|442.87|440.57|24
1735211530000|2024-12-26 11:12:10|442.89|440.59|443.03|440.73|443.06|440.76|442.89|440.59|15
1735211540000|2024-12-26 11:12:20|442.96|440.66|442.91|440.61|442.98|440.68|442.88|440.58|9
1735211550000|2024-12-26 11:12:30|442.8|440.5|442.65|440.35|442.8|440.5|442.65|440.35|16
1735211560000|2024-12-26 11:12:40|442.67|440.37|442.73|440.43|442.73|440.43|442.65|440.35|13
1735211570000|2024-12-26 11:12:50|442.65|440.35|442.66|440.36|442.72|440.42|442.6|440.3|29
1735211580000|2024-12-26 11:13:00|442.65|440.35|442.64|440.34|442.7|440.4|442.63|440.33|15
1735211590000|2024-12-26 11:13:10|442.69|440.39|442.75|440.45|442.82|440.52|442.64|440.34|15
1735211600000|2024-12-26 11:13:20|442.66|440.36|442.71|440.41|442.71|440.41|442.65|440.35|11
1735211610000|2024-12-26 11:13:30|442.78|440.48|442.74|440.44|442.79|440.49|442.71|440.41|16
1735211620000|2024-12-26 11:13:40|442.76|440.46|442.96|440.66|442.99|440.69|442.76|440.46|19
1735211630000|2024-12-26 11:13:50|442.97|440.67|442.88|440.58|443|440.7|442.86|440.56|25
1735211640000|2024-12-26 11:14:00|442.86|440.56|442.91|440.61|442.92|440.62|442.86|440.56|22
1735211650000|2024-12-26 11:14:10|442.9|440.6|442.94|440.64|442.94|440.64|442.88|440.58|12
1735211660000|2024-12-26 11:14:20|443|440.7|442.91|440.61|443.06|440.76|442.89|440.59|28
1735211670000|2024-12-26 11:14:30|442.88|440.58|442.76|440.46|442.88|440.58|442.76|440.46|16
1735211680000|2024-12-26 11:14:40|442.75|440.45|442.57|440.27|442.76|440.46|442.56|440.26|21
1735211690000|2024-12-26 11:14:50|442.58|440.28|442.66|440.36|442.67|440.37|442.56|440.26|20
1735211700000|2024-12-26 11:15:00|442.67|440.37|442.61|440.31|442.69|440.39|442.58|440.28|21
1735211710000|2024-12-26 11:15:10|442.6|440.3|442.21|439.91|442.61|440.31|442.21|439.91|24
1735211720000|2024-12-26 11:15:20|442.2|439.9|442.43|440.13|442.57|440.27|442.2|439.9|24
1735211730000|2024-12-26 11:15:30|442.39|440.09|442.35|440.05|442.39|440.09|442.33|440.03|24
1735211740000|2024-12-26 11:15:40|442.34|440.04|442.34|440.04|442.36|440.06|442.23|439.93|25
1735211750000|2024-12-26 11:15:50|442.35|440.05|442.54|440.24|442.54|440.24|442.24|439.94|22
1735211760000|2024-12-26 11:16:00|442.56|440.26|442.36|440.06|442.57|440.27|442.24|439.94|31
1735211770000|2024-12-26 11:16:10|442.34|440.04|442.33|440.03|442.34|440.04|442.23|439.93|26
1735211780000|2024-12-26 11:16:20|442.39|440.09|442.34|440.04|442.4|440.1|442.34|440.04|20
1735211790000|2024-12-26 11:16:30|442.31|440.01|442.11|439.81|442.31|440.01|442.11|439.81|18
1735211800000|2024-12-26 11:16:40|442.07|439.77|442.02|439.72|442.13|439.83|441.99|439.69|24
1735211810000|2024-12-26 11:16:50|442.04|439.74|441.99|439.69|442.09|439.79|441.98|439.68|14
1735211820000|2024-12-26 11:17:00|442.08|439.78|442.16|439.86|442.17|439.87|442.06|439.76|19
1735211830000|2024-12-26 11:17:10|442.11|439.81|442.14|439.84|442.17|439.87|442.1|439.8|14
1735211840000|2024-12-26 11:17:20|442.15|439.85|442.37|440.07|442.4|440.1|442.15|439.85|17
1735211850000|2024-12-26 11:17:30|442.35|440.05|442.31|440.01|442.46|440.16|442.29|439.99|19
1735211860000|2024-12-26 11:17:40|442.35|440.05|442.56|440.26|442.56|440.26|442.34|440.04|18
1735211870000|2024-12-26 11:17:50|442.49|440.19|442.77|440.47|442.78|440.48|442.49|440.19|13
1735211880000|2024-12-26 11:18:00|442.78|440.48|442.98|440.68|442.98|440.68|442.75|440.45|25
1735211890000|2024-12-26 11:18:10|442.97|440.67|442.99|440.69|443.03|440.73|442.95|440.65|26
1735211900000|2024-12-26 11:18:20|443.01|440.71|443.05|440.75|443.06|440.76|442.92|440.62|33
1735211910000|2024-12-26 11:18:30|443.06|440.76|443.12|440.82|443.13|440.83|443.04|440.74|13
1735211920000|2024-12-26 11:18:40|443.08|440.78|443.16|440.86|443.25|440.95|442.99|440.69|28
1735211930000|2024-12-26 11:18:50|443.14|440.84|443.16|440.86|443.18|440.88|442.99|440.69|25
1735211940000|2024-12-26 11:19:00|443.13|440.83|443.09|440.79|443.15|440.85|443.04|440.74|25
1735211950000|2024-12-26 11:19:10|443.08|440.78|443.03|440.73|443.08|440.78|442.89|440.59|30
1735211960000|2024-12-26 11:19:20|443.02|440.72|443.06|440.76|443.07|440.77|443.01|440.71|21
1735211970000|2024-12-26 11:19:30|443.08|440.78|443.09|440.79|443.15|440.85|443.06|440.76|23
1735211980000|2024-12-26 11:19:40|443.1|440.8|443.22|440.92|443.31|441.01|443.07|440.77|24
1735211990000|2024-12-26 11:19:50|443.23|440.93|443.22|440.92|443.28|440.98|443.16|440.86|22
1735212000000|2024-12-26 11:20:00|443.2|440.9|443.04|440.74|443.2|440.9|442.97|440.67|28
1735212010000|2024-12-26 11:20:10|443.09|440.79|442.96|440.66|443.11|440.81|442.95|440.65|21
1735212020000|2024-12-26 11:20:20|442.9|440.6|443.07|440.77|443.07|440.77|442.89|440.59|19
1735212030000|2024-12-26 11:20:30|443.05|440.75|443.06|440.76|443.16|440.86|443.05|440.75|14
1735212040000|2024-12-26 11:20:40|443.1|440.8|442.89|440.59|443.1|440.8|442.87|440.57|27
1735212050000|2024-12-26 11:20:50|442.87|440.57|442.84|440.54|442.9|440.6|442.83|440.53|19
1735212060000|2024-12-26 11:21:00|442.83|440.53|442.92|440.62|442.92|440.62|442.82|440.52|23
1735212070000|2024-12-26 11:21:10|442.93|440.63|442.73|440.43|442.93|440.63|442.62|440.32|25
1735212080000|2024-12-26 11:21:20|442.76|440.46|442.77|440.47|442.96|440.66|442.73|440.43|24
1735212090000|2024-12-26 11:21:30|442.76|440.46|442.68|440.38|442.76|440.46|442.61|440.31|18
1735212100000|2024-12-26 11:21:40|442.67|440.37|442.73|440.43|442.73|440.43|442.6|440.3|25
1735212110000|2024-12-26 11:21:50|442.74|440.44|442.82|440.52|442.9|440.6|442.7|440.4|23
1735212120000|2024-12-26 11:22:00|442.79|440.49|442.91|440.61|442.96|440.66|442.78|440.48|21
1735212130000|2024-12-26 11:22:10|442.9|440.6|442.75|440.45|442.9|440.6|442.73|440.43|20
1735212140000|2024-12-26 11:22:20|442.77|440.47|442.63|440.33|442.84|440.54|442.62|440.32|19
1735212150000|2024-12-26 11:22:30|442.59|440.29|442.54|440.24|442.66|440.36|442.52|440.22|18
1735212160000|2024-12-26 11:22:40|442.53|440.23|442.85|440.55|442.85|440.55|442.53|440.23|18
1735212170000|2024-12-26 11:22:50|442.84|440.54|442.82|440.52|442.84|440.54|442.77|440.47|19
1735212180000|2024-12-26 11:23:00|442.8|440.5|442.74|440.44|442.8|440.5|442.73|440.43|20
1735212190000|2024-12-26 11:23:10|442.73|440.43|442.63|440.33|442.73|440.43|442.58|440.28|20
1735212200000|2024-12-26 11:23:20|442.61|440.31|442.63|440.33|442.65|440.35|442.59|440.29|24
1735212210000|2024-12-26 11:23:30|442.64|440.34|442.55|440.25|442.71|440.41|442.55|440.25|23
1735212220000|2024-12-26 11:23:40|442.54|440.24|442.46|440.16|442.56|440.26|442.4|440.1|19
1735212230000|2024-12-26 11:23:50|442.47|440.17|442.53|440.23|442.59|440.29|442.45|440.15|21
1735212240000|2024-12-26 11:24:00|442.51|440.21|442.35|440.05|442.53|440.23|442.3|440|20
1735212250000|2024-12-26 11:24:10|442.34|440.04|442.5|440.2|442.5|440.2|442.34|440.04|15
1735212260000|2024-12-26 11:24:20|442.49|440.19|442.51|440.21|442.51|440.21|442.43|440.13|18
1735212270000|2024-12-26 11:24:30|442.5|440.2|442.28|439.98|442.6|440.3|442.28|439.98|27
1735212280000|2024-12-26 11:24:40|442.3|440|442.25|439.95|442.3|440|442.21|439.91|23
1735212290000|2024-12-26 11:24:50|442.24|439.94|442.16|439.86|442.25|439.95|442.15|439.85|16
1735212300000|2024-12-26 11:25:00|442.15|439.85|442.38|440.08|442.43|440.13|442.14|439.84|18
1735212310000|2024-12-26 11:25:10|442.36|440.06|442.28|439.98|442.36|440.06|442.26|439.96|23
1735212320000|2024-12-26 11:25:20|442.27|439.97|442.17|439.87|442.29|439.99|442.14|439.84|20
1735212330000|2024-12-26 11:25:30|442.16|439.86|442.17|439.87|442.18|439.88|442.15|439.85|14
1735212340000|2024-12-26 11:25:40|442.15|439.85|442.18|439.88|442.19|439.89|442.13|439.83|23
1735212350000|2024-12-26 11:25:50|442.19|439.89|442.19|439.89|442.22|439.92|442.18|439.88|12
1735212360000|2024-12-26 11:26:00|442.18|439.88|442.26|439.96|442.26|439.96|442.15|439.85|18
1735212370000|2024-12-26 11:26:10|442.2|439.9|442.4|440.1|442.51|440.21|442.2|439.9|17
1735212380000|2024-12-26 11:26:20|442.41|440.11|442.56|440.26|442.58|440.28|442.35|440.05|18
1735212390000|2024-12-26 11:26:30|442.54|440.24|442.55|440.25|442.58|440.28|442.54|440.24|21
1735212400000|2024-12-26 11:26:40|442.54|440.24|442.75|440.45|442.76|440.46|442.54|440.24|17
1735212410000|2024-12-26 11:26:50|442.72|440.42|442.57|440.27|442.72|440.42|442.56|440.26|15
1735212420000|2024-12-26 11:27:00|442.56|440.26|442.65|440.35|442.76|440.46|442.56|440.26|27
1735212430000|2024-12-26 11:27:10|442.66|440.36|442.67|440.37|442.74|440.44|442.58|440.28|26
1735212440000|2024-12-26 11:27:20|442.68|440.38|442.78|440.48|442.78|440.48|442.67|440.37|20
1735212450000|2024-12-26 11:27:30|442.77|440.47|442.91|440.61|442.92|440.62|442.76|440.46|22
1735212460000|2024-12-26 11:27:40|442.9|440.6|442.8|440.5|442.9|440.6|442.75|440.45|17
1735212470000|2024-12-26 11:27:50|442.81|440.51|442.75|440.45|442.81|440.51|442.73|440.43|12
1735212480000|2024-12-26 11:28:00|442.73|440.43|442.76|440.46|442.76|440.46|442.73|440.43|7
1735212490000|2024-12-26 11:28:10|442.75|440.45|442.68|440.38|442.75|440.45|442.63|440.33|13
1735212500000|2024-12-26 11:28:20|442.71|440.41|442.68|440.38|442.71|440.41|442.66|440.36|14
1735212510000|2024-12-26 11:28:30|442.67|440.37|442.57|440.27|442.68|440.38|442.54|440.24|12
1735212520000|2024-12-26 11:28:40|442.56|440.26|442.46|440.16|442.56|440.26|442.46|440.16|14
1735212530000|2024-12-26 11:28:50|442.45|440.15|442.63|440.33|442.63|440.33|442.43|440.13|16
1735212540000|2024-12-26 11:29:00|442.62|440.32|442.64|440.34|442.66|440.36|442.6|440.3|13
1735212550000|2024-12-26 11:29:10|442.65|440.35|442.71|440.41|442.73|440.43|442.64|440.34|18
1735212560000|2024-12-26 11:29:20|442.7|440.4|442.8|440.5|442.8|440.5|442.68|440.38|19
1735212570000|2024-12-26 11:29:30|442.81|440.51|442.98|440.68|443|440.7|442.81|440.51|16
1735212580000|2024-12-26 11:29:40|443|440.7|442.91|440.61|443|440.7|442.91|440.61|11
1735212590000|2024-12-26 11:29:50|442.89|440.59|443.07|440.77|443.07|440.77|442.89|440.59|19
1735212600000|2024-12-26 11:30:00|443.08|440.78|442.91|440.61|443.19|440.89|442.91|440.61|23
1735212610000|2024-12-26 11:30:10|442.88|440.58|442.96|440.66|442.96|440.66|442.86|440.56|23
1735212620000|2024-12-26 11:30:20|442.98|440.68|443.01|440.71|443.07|440.77|442.95|440.65|14
1735212630000|2024-12-26 11:30:30|442.99|440.69|442.87|440.57|443.01|440.71|442.87|440.57|23
1735212640000|2024-12-26 11:30:40|442.88|440.58|442.95|440.65|442.98|440.68|442.86|440.56|17
1735212650000|2024-12-26 11:30:50|442.96|440.66|442.9|440.6|442.97|440.67|442.87|440.57|17
1735212660000|2024-12-26 11:31:00|442.94|440.64|443.06|440.76|443.1|440.8|442.94|440.64|20
1735212670000|2024-12-26 11:31:10|443|440.7|442.92|440.62|443.05|440.75|442.92|440.62|7
1735212680000|2024-12-26 11:31:20|442.84|440.54|443.02|440.72|443.05|440.75|442.84|440.54|22
1735212690000|2024-12-26 11:31:30|443.04|440.74|442.95|440.65|443.04|440.74|442.94|440.64|11
1735212700000|2024-12-26 11:31:40|442.97|440.67|443.08|440.78|443.08|440.78|442.94|440.64|20
1735212710000|2024-12-26 11:31:50|443.05|440.75|442.97|440.67|443.05|440.75|442.93|440.63|18
1735212720000|2024-12-26 11:32:00|442.99|440.69|443|440.7|443.02|440.72|442.97|440.67|20
1735212730000|2024-12-26 11:32:10|442.99|440.69|443.04|440.74|443.04|440.74|442.97|440.67|16
1735212740000|2024-12-26 11:32:20|443.02|440.72|443.01|440.71|443.1|440.8|442.95|440.65|12
1735212750000|2024-12-26 11:32:30|443|440.7|442.98|440.68|443.02|440.72|442.94|440.64|18
1735212760000|2024-12-26 11:32:40|442.93|440.63|443.03|440.73|443.06|440.76|442.93|440.63|15
1735212770000|2024-12-26 11:32:50|443.01|440.71|443.26|440.96|443.27|440.97|443.01|440.71|12
1735212780000|2024-12-26 11:33:00|443.25|440.95|443.18|440.88|443.29|440.99|443.15|440.85|21
1735212790000|2024-12-26 11:33:10|443.17|440.87|443.11|440.81|443.18|440.88|443.08|440.78|20
1735212800000|2024-12-26 11:33:20|443.09|440.79|443.1|440.8|443.12|440.82|443.08|440.78|11
1735212810000|2024-12-26 11:33:30|443.16|440.86|443.16|440.86|443.22|440.92|443.1|440.8|20
1735212820000|2024-12-26 11:33:40|443.15|440.85|443.21|440.91|443.25|440.95|443.15|440.85|18
1735212830000|2024-12-26 11:33:50|443.2|440.9|443.16|440.86|443.24|440.94|443.12|440.82|14
1735212840000|2024-12-26 11:34:00|443.15|440.85|443.06|440.76|443.15|440.85|443.05|440.75|12
1735212850000|2024-12-26 11:34:10|443.07|440.77|443.26|440.96|443.26|440.96|443.07|440.77|20
1735212860000|2024-12-26 11:34:20|443.28|440.98|443.31|441.01|443.43|441.13|443.27|440.97|20
1735212870000|2024-12-26 11:34:30|443.3|441|443.18|440.88|443.3|441|443.17|440.87|13
1735212880000|2024-12-26 11:34:40|443.15|440.85|443.08|440.78|443.17|440.87|443.08|440.78|19
1735212890000|2024-12-26 11:34:50|443.1|440.8|443.28|440.98|443.34|441.04|443.1|440.8|19
1735212900000|2024-12-26 11:35:00|443.26|440.96|443.09|440.79|443.26|440.96|443.04|440.74|29
1735212910000|2024-12-26 11:35:10|443.08|440.78|443.24|440.94|443.24|440.94|443.05|440.75|27
1735212920000|2024-12-26 11:35:20|443.23|440.93|443.25|440.95|443.26|440.96|443.23|440.93|25
1735212930000|2024-12-26 11:35:30|443.24|440.94|443.4|441.1|443.44|441.14|443.24|440.94|20
1735212940000|2024-12-26 11:35:40|443.39|441.09|443.25|440.95|443.39|441.09|443.23|440.93|28
1735212950000|2024-12-26 11:35:50|443.23|440.93|443.15|440.85|443.24|440.94|443.15|440.85|25
1735212960000|2024-12-26 11:36:00|443.1|440.8|443.03|440.73|443.1|440.8|442.99|440.69|20
1735212970000|2024-12-26 11:36:10|443.05|440.75|443.08|440.78|443.08|440.78|443.04|440.74|7
1735212980000|2024-12-26 11:36:20|443.05|440.75|443.02|440.72|443.05|440.75|442.87|440.57|17
1735212990000|2024-12-26 11:36:30|442.99|440.69|443.06|440.76|443.06|440.76|442.99|440.69|12
1735213000000|2024-12-26 11:36:40|443.08|440.78|443.11|440.81|443.14|440.84|443.07|440.77|8
1735213010000|2024-12-26 11:36:50|443.12|440.82|443.34|441.04|443.35|441.05|443.1|440.8|23
1735213020000|2024-12-26 11:37:00|443.36|441.06|443.3|441|443.38|441.08|443.27|440.97|23
1735213030000|2024-12-26 11:37:10|443.31|441.01|443.33|441.03|443.34|441.04|443.27|440.97|19
1735213040000|2024-12-26 11:37:20|443.31|441.01|443.58|441.28|443.6|441.3|443.31|441.01|17
1735213050000|2024-12-26 11:37:30|443.59|441.29|443.54|441.24|443.66|441.36|443.53|441.23|22
1735213060000|2024-12-26 11:37:40|443.55|441.25|443.32|441.02|443.57|441.27|443.32|441.02|23
1735213070000|2024-12-26 11:37:50|443.31|441.01|443.39|441.09|443.41|441.11|443.3|441|18
1735213080000|2024-12-26 11:38:00|443.4|441.1|443.65|441.35|443.66|441.36|443.39|441.09|22
1735213090000|2024-12-26 11:38:10|443.61|441.31|443.61|441.31|443.69|441.39|443.61|441.31|19
1735213100000|2024-12-26 11:38:20|443.6|441.3|443.6|441.3|443.63|441.33|443.57|441.27|19
1735213110000|2024-12-26 11:38:30|443.56|441.26|443.63|441.33|443.65|441.35|443.56|441.26|18
1735213120000|2024-12-26 11:38:40|443.64|441.34|443.63|441.33|443.64|441.34|443.59|441.29|15
1735213130000|2024-12-26 11:38:50|443.66|441.36|443.65|441.35|443.66|441.36|443.62|441.32|10
1735213140000|2024-12-26 11:39:00|443.63|441.33|443.57|441.27|443.63|441.33|443.57|441.27|14
1735213150000|2024-12-26 11:39:10|443.64|441.34|443.45|441.15|443.65|441.35|443.43|441.13|24
1735213160000|2024-12-26 11:39:20|443.46|441.16|443.54|441.24|443.58|441.28|443.42|441.12|26
1735213170000|2024-12-26 11:39:30|443.53|441.23|443.54|441.24|443.56|441.26|443.49|441.19|25
1735213180000|2024-12-26 11:39:40|443.51|441.21|443.47|441.17|443.54|441.24|443.44|441.14|19
1735213190000|2024-12-26 11:39:50|443.46|441.16|443.74|441.44|443.74|441.44|443.43|441.13|17
1735213200000|2024-12-26 11:40:00|443.68|441.38|443.7|441.4|443.79|441.49|443.66|441.36|23
1735213210000|2024-12-26 11:40:10|443.69|441.39|443.57|441.27|443.69|441.39|443.5|441.2|25
1735213220000|2024-12-26 11:40:20|443.56|441.26|443.72|441.42|443.72|441.42|443.55|441.25|19
1735213230000|2024-12-26 11:40:30|443.69|441.39|443.65|441.35|443.72|441.42|443.64|441.34|20
1735213240000|2024-12-26 11:40:40|443.64|441.34|443.5|441.2|443.67|441.37|443.5|441.2|23
1735213250000|2024-12-26 11:40:50|443.49|441.19|443.45|441.15|443.49|441.19|443.45|441.15|15
1735213260000|2024-12-26 11:41:00|443.44|441.14|443.33|441.03|443.45|441.15|443.28|440.98|19
1735213270000|2024-12-26 11:41:10|443.32|441.02|443.32|441.02|443.4|441.1|443.2|440.9|24
1735213280000|2024-12-26 11:41:20|443.31|441.01|443.29|440.99|443.31|441.01|443.17|440.87|34
1735213290000|2024-12-26 11:41:30|443.28|440.98|443.3|441|443.37|441.07|443.25|440.95|19
1735213300000|2024-12-26 11:41:40|443.26|440.96|443.2|440.9|443.29|440.99|443.19|440.89|14
1735213310000|2024-12-26 11:41:50|443.26|440.96|443.23|440.93|443.27|440.97|443.19|440.89|21
1735213320000|2024-12-26 11:42:00|443.25|440.95|443.11|440.81|443.27|440.97|443.11|440.81|19
1735213330000|2024-12-26 11:42:10|443.1|440.8|443.07|440.77|443.17|440.87|443.07|440.77|19
1735213340000|2024-12-26 11:42:20|443.08|440.78|443.04|440.74|443.08|440.78|443.03|440.73|22
1735213350000|2024-12-26 11:42:30|443.02|440.72|442.85|440.55|443.02|440.72|442.81|440.51|26
1735213360000|2024-12-26 11:42:40|442.83|440.53|442.63|440.33|442.83|440.53|442.63|440.33|26
1735213370000|2024-12-26 11:42:50|442.66|440.36|442.47|440.17|442.66|440.36|442.45|440.15|29
1735213380000|2024-12-26 11:43:00|442.46|440.16|442.87|440.57|442.9|440.6|442.46|440.16|27
1735213390000|2024-12-26 11:43:10|442.8|440.5|442.66|440.36|442.8|440.5|442.64|440.34|21
1735213400000|2024-12-26 11:43:20|442.67|440.37|442.62|440.32|442.67|440.37|442.6|440.3|19
1735213410000|2024-12-26 11:43:30|442.63|440.33|442.52|440.22|442.69|440.39|442.5|440.2|19
1735213420000|2024-12-26 11:43:40|442.49|440.19|442.48|440.18|442.53|440.23|442.41|440.11|23
1735213430000|2024-12-26 11:43:50|442.45|440.15|442.39|440.09|442.48|440.18|442.37|440.07|27
1735213440000|2024-12-26 11:44:00|442.33|440.03|442.41|440.11|442.44|440.14|442.31|440.01|28
1735213450000|2024-12-26 11:44:10|442.45|440.15|442.47|440.17|442.48|440.18|442.38|440.08|18
1735213460000|2024-12-26 11:44:20|442.45|440.15|442.28|439.98|442.47|440.17|442.26|439.96|30
1735213470000|2024-12-26 11:44:30|442.27|439.97|442.2|439.9|442.3|440|442.19|439.89|21
1735213480000|2024-12-26 11:44:40|442.19|439.89|442.15|439.85|442.21|439.91|442.13|439.83|21
1735213490000|2024-12-26 11:44:50|442.16|439.86|442.16|439.86|442.18|439.88|442.13|439.83|12
1735213500000|2024-12-26 11:45:00|442.17|439.87|442.21|439.91|442.25|439.95|442.16|439.86|19
1735213510000|2024-12-26 11:45:10|442.24|439.94|442.19|439.89|442.36|440.06|442.17|439.87|19
1735213520000|2024-12-26 11:45:20|442.14|439.84|442.03|439.73|442.14|439.84|442.01|439.71|24
1735213530000|2024-12-26 11:45:30|441.99|439.69|441.97|439.67|442.04|439.74|441.76|439.46|27
1735213540000|2024-12-26 11:45:40|441.96|439.66|441.91|439.61|441.96|439.66|441.9|439.6|24
1735213550000|2024-12-26 11:45:50|441.9|439.6|442|439.7|442.03|439.73|441.86|439.56|17
1735213560000|2024-12-26 11:46:00|441.99|439.69|442.03|439.73|442.03|439.73|441.99|439.69|15
1735213570000|2024-12-26 11:46:10|442.07|439.77|442.12|439.82|442.14|439.84|442.03|439.73|16
1735213580000|2024-12-26 11:46:20|442.11|439.81|441.95|439.65|442.11|439.81|441.92|439.62|22
1735213590000|2024-12-26 11:46:30|441.97|439.67|441.93|439.63|441.97|439.67|441.89|439.59|12
1735213600000|2024-12-26 11:46:40|441.9|439.6|441.77|439.47|441.9|439.6|441.71|439.41|15
1735213610000|2024-12-26 11:46:50|441.76|439.46|441.67|439.37|441.77|439.47|441.67|439.37|18
1735213620000|2024-12-26 11:47:00|441.75|439.45|441.76|439.46|441.8|439.5|441.74|439.44|31
1735213630000|2024-12-26 11:47:10|441.77|439.47|441.8|439.5|441.8|439.5|441.73|439.43|12
1735213640000|2024-12-26 11:47:20|441.88|439.58|441.81|439.51|441.94|439.64|441.81|439.51|17
1735213650000|2024-12-26 11:47:30|441.83|439.53|441.75|439.45|441.95|439.65|441.73|439.43|20
1735213660000|2024-12-26 11:47:40|441.76|439.46|441.94|439.64|441.98|439.68|441.75|439.45|15
1735213670000|2024-12-26 11:47:50|441.98|439.68|442.03|439.73|442.04|439.74|441.92|439.62|16
1735213680000|2024-12-26 11:48:00|442|439.7|441.88|439.58|442.03|439.73|441.88|439.58|26
1735213690000|2024-12-26 11:48:10|441.89|439.59|441.88|439.58|441.9|439.6|441.82|439.52|19
1735213700000|2024-12-26 11:48:20|441.73|439.43|441.64|439.34|441.73|439.43|441.6|439.3|17
1735213710000|2024-12-26 11:48:30|441.65|439.35|441.69|439.39|441.69|439.39|441.63|439.33|10
1735213720000|2024-12-26 11:48:40|441.68|439.38|441.75|439.45|441.75|439.45|441.67|439.37|12
1735213730000|2024-12-26 11:48:50|441.74|439.44|441.69|439.39|441.74|439.44|441.68|439.38|15
1735213740000|2024-12-26 11:49:00|441.68|439.38|441.91|439.61|441.96|439.66|441.65|439.35|17
1735213750000|2024-12-26 11:49:10|441.93|439.63|442.03|439.73|442.06|439.76|441.93|439.63|21
1735213760000|2024-12-26 11:49:20|442.11|439.81|442.2|439.9|442.25|439.95|442.03|439.73|19
1735213770000|2024-12-26 11:49:30|442.16|439.86|442.18|439.88|442.2|439.9|442.1|439.8|13
1735213780000|2024-12-26 11:49:40|442.2|439.9|442.34|440.04|442.35|440.05|442.2|439.9|17
1735213790000|2024-12-26 11:49:50|442.33|440.03|442.4|440.1|442.4|440.1|442.33|440.03|16
1735213800000|2024-12-26 11:50:00|442.52|440.22|442.37|440.07|442.52|440.22|442.33|440.03|18
1735213810000|2024-12-26 11:50:10|442.38|440.08|442.18|439.88|442.38|440.08|442.15|439.85|17
1735213820000|2024-12-26 11:50:20|442.2|439.9|442.26|439.96|442.27|439.97|442.17|439.87|22
1735213830000|2024-12-26 11:50:30|442.37|440.07|442.43|440.13|442.44|440.14|442.36|440.06|20
1735213840000|2024-12-26 11:50:40|442.42|440.12|442.46|440.16|442.5|440.2|442.4|440.1|19
1735213850000|2024-12-26 11:50:50|442.47|440.17|442.22|439.92|442.47|440.17|442.16|439.86|21
1735213860000|2024-12-26 11:51:00|442.21|439.91|442.22|439.92|442.24|439.94|442.2|439.9|15
1735213870000|2024-12-26 11:51:10|442.19|439.89|442.02|439.72|442.21|439.91|442.01|439.71|24
1735213880000|2024-12-26 11:51:20|442.04|439.74|442.03|439.73|442.04|439.74|441.99|439.69|16
1735213890000|2024-12-26 11:51:30|442.02|439.72|441.98|439.68|442.03|439.73|441.97|439.67|16
1735213900000|2024-12-26 11:51:40|441.97|439.67|441.73|439.43|441.98|439.68|441.73|439.43|16
1735213910000|2024-12-26 11:51:50|441.68|439.38|441.71|439.41|441.83|439.53|441.63|439.33|22
1735213920000|2024-12-26 11:52:00|441.72|439.42|441.76|439.46|441.77|439.47|441.7|439.4|20
1735213930000|2024-12-26 11:52:10|441.74|439.44|441.75|439.45|441.75|439.45|441.74|439.44|4
1735213940000|2024-12-26 11:52:20|441.77|439.47|441.76|439.46|441.87|439.57|441.76|439.46|15
1735213950000|2024-12-26 11:52:30|441.75|439.45|441.79|439.49|441.83|439.53|441.73|439.43|17
1735213960000|2024-12-26 11:52:40|441.76|439.46|441.82|439.52|441.91|439.61|441.75|439.45|13
1735213970000|2024-12-26 11:52:50|441.83|439.53|441.68|439.38|441.88|439.58|441.68|439.38|22
1735213980000|2024-12-26 11:53:00|441.7|439.4|441.75|439.45|441.76|439.46|441.66|439.36|23
1735213990000|2024-12-26 11:53:10|441.76|439.46|441.89|439.59|441.93|439.63|441.76|439.46|18
1735214000000|2024-12-26 11:53:20|441.88|439.58|441.75|439.45|441.89|439.59|441.72|439.42|14
1735214010000|2024-12-26 11:53:30|441.76|439.46|441.76|439.46|441.76|439.46|441.71|439.41|21
1735214020000|2024-12-26 11:53:40|441.75|439.45|441.76|439.46|441.76|439.46|441.72|439.42|16
1735214030000|2024-12-26 11:53:50|441.79|439.49|441.84|439.54|441.86|439.56|441.79|439.49|10
1735214040000|2024-12-26 11:54:00|441.8|439.5|441.95|439.65|442.04|439.74|441.73|439.43|22
1735214050000|2024-12-26 11:54:10|441.94|439.64|441.85|439.55|441.94|439.64|441.83|439.53|15
1735214060000|2024-12-26 11:54:20|441.84|439.54|441.65|439.35|441.84|439.54|441.62|439.32|17
1735214070000|2024-12-26 11:54:30|441.66|439.36|441.65|439.35|441.66|439.36|441.63|439.33|10
1735214080000|2024-12-26 11:54:40|441.63|439.33|441.67|439.37|441.69|439.39|441.63|439.33|8
1735214090000|2024-12-26 11:54:50|441.69|439.39|441.63|439.33|441.69|439.39|441.62|439.32|16
1735214100000|2024-12-26 11:55:00|441.61|439.31|441.73|439.43|441.73|439.43|441.61|439.31|4
1735214110000|2024-12-26 11:55:10|441.69|439.39|441.66|439.36|441.73|439.43|441.66|439.36|7
1735214120000|2024-12-26 11:55:20|441.65|439.35|441.66|439.36|441.67|439.37|441.65|439.35|8
1735214130000|2024-12-26 11:55:30|441.65|439.35|441.66|439.36|441.66|439.36|441.65|439.35|2
1735214140000|2024-12-26 11:55:40|441.68|439.38|441.66|439.36|441.68|439.38|441.66|439.36|8
1735214150000|2024-12-26 11:55:50|441.65|439.35|441.6|439.3|441.65|439.35|441.55|439.25|8
1735214170000|2024-12-26 11:56:10|441.59|439.29|441.55|439.25|441.6|439.3|441.55|439.25|4
1735214180000|2024-12-26 11:56:20|441.58|439.28|441.55|439.25|441.58|439.28|441.54|439.24|12
1735214190000|2024-12-26 11:56:30|441.56|439.26|441.31|439.01|441.56|439.26|441.3|439|12
1735214200000|2024-12-26 11:56:40|441.28|438.98|441.33|439.03|441.38|439.08|441.28|438.98|26
1735214210000|2024-12-26 11:56:50|441.34|439.04|441.38|439.08|441.4|439.1|441.33|439.03|15
1735214220000|2024-12-26 11:57:00|441.39|439.09|441.3|439|441.41|439.11|441.29|438.99|18
1735214230000|2024-12-26 11:57:10|441.27|438.97|441.29|438.99|441.3|439|441.27|438.97|12
1735214240000|2024-12-26 11:57:20|441.27|438.97|441.34|439.04|441.34|439.04|441.27|438.97|6
1735214250000|2024-12-26 11:57:30|441.31|439.01|441.22|438.92|441.34|439.04|441.21|438.91|18
1735214260000|2024-12-26 11:57:40|441.21|438.91|441.26|438.96|441.26|438.96|441.21|438.91|12
1735214270000|2024-12-26 11:57:50|441.24|438.94|441.23|438.93|441.26|438.96|441.22|438.92|7
1735214280000|2024-12-26 11:58:00|441.26|438.96|441.38|439.08|441.4|439.1|441.22|438.92|9
1735214290000|2024-12-26 11:58:10|441.36|439.06|441.35|439.05|441.36|439.06|441.28|438.98|12
1735214300000|2024-12-26 11:58:20|441.37|439.07|441.37|439.07|441.37|439.07|441.37|439.07|1
1735214330000|2024-12-26 11:58:50|441.5|439.2|441.65|439.35|441.65|439.35|441.5|439.2|17
1735214340000|2024-12-26 11:59:00|441.64|439.34|441.52|439.22|441.65|439.35|441.47|439.17|21
1735214350000|2024-12-26 11:59:10|441.5|439.2|441.52|439.22|441.52|439.22|441.5|439.2|2
1735214360000|2024-12-26 11:59:20|441.5|439.2|441.51|439.21|441.52|439.22|441.5|439.2|18
1735214370000|2024-12-26 11:59:30|441.5|439.2|441.42|439.12|441.5|439.2|441.41|439.11|11
1735214380000|2024-12-26 11:59:40|441.41|439.11|441.4|439.1|441.42|439.12|441.4|439.1|10
1735214390000|2024-12-26 11:59:50|441.42|439.12|441.47|439.17|441.51|439.21|441.4|439.1|10
1735214400000|2024-12-26 12:00:00|441.46|439.16|441.37|439.07|441.47|439.17|441.24|438.94|26
1735214410000|2024-12-26 12:00:10|441.36|439.06|441.3|439|441.42|439.12|441.29|438.99|20
1735214420000|2024-12-26 12:00:20|441.29|438.99|441.22|438.92|441.29|438.99|441.22|438.92|13
1735214430000|2024-12-26 12:00:30|441.25|438.95|441.32|439.02|441.38|439.08|441.25|438.95|12
1735214440000|2024-12-26 12:00:40|441.33|439.03|441.36|439.06|441.36|439.06|441.33|439.03|5
1735214460000|2024-12-26 12:01:00|441.33|439.03|441.36|439.06|441.36|439.06|441.33|439.03|2
1735214470000|2024-12-26 12:01:10|441.32|439.02|441.29|438.99|441.32|439.02|441.28|438.98|13
1735214480000|2024-12-26 12:01:20|441.28|438.98|441.29|438.99|441.31|439.01|441.27|438.97|9
1735214490000|2024-12-26 12:01:30|441.27|438.97|441.27|438.97|441.27|438.97|441.27|438.97|1
1735214500000|2024-12-26 12:01:40|441.26|438.96|441.04|438.74|441.29|438.99|440.99|438.69|10
1735214510000|2024-12-26 12:01:50|441.03|438.73|440.83|438.53|441.03|438.73|440.83|438.53|24
1735214520000|2024-12-26 12:02:00|440.81|438.51|440.65|438.35|440.93|438.63|440.65|438.35|28
1735214530000|2024-12-26 12:02:10|440.63|438.33|440.51|438.21|440.66|438.36|440.51|438.21|23
1735214540000|2024-12-26 12:02:20|440.53|438.23|440.39|438.09|440.54|438.24|440.36|438.06|15
1735214550000|2024-12-26 12:02:30|440.37|438.07|440.36|438.06|440.39|438.09|440.35|438.05|12
1735214560000|2024-12-26 12:02:40|440.38|438.08|440.33|438.03|440.39|438.09|440.28|437.98|15
1735214570000|2024-12-26 12:02:50|440.34|438.04|440.33|438.03|440.46|438.16|440.31|438.01|28
1735214580000|2024-12-26 12:03:00|440.32|438.02|440.38|438.08|440.38|438.08|440.32|438.02|8
1735214590000|2024-12-26 12:03:10|440.39|438.09|440.63|438.33|440.7|438.4|440.39|438.09|10
1735214600000|2024-12-26 12:03:20|440.64|438.34|440.56|438.26|440.64|438.34|440.55|438.25|21
1735214610000|2024-12-26 12:03:30|440.55|438.25|440.3|438|440.6|438.3|440.25|437.95|24
1735214620000|2024-12-26 12:03:40|440.29|437.99|440.25|437.95|440.33|438.03|440.18|437.88|21
1735214630000|2024-12-26 12:03:50|440.16|437.86|440.18|437.88|440.19|437.89|440.16|437.86|5
1735214640000|2024-12-26 12:04:00|440.09|437.79|440.04|437.74|440.12|437.82|440.02|437.72|10
1735214650000|2024-12-26 12:04:10|440.08|437.78|439.93|437.63|440.08|437.78|439.92|437.62|29
1735214660000|2024-12-26 12:04:20|439.92|437.62|439.88|437.58|439.95|437.65|439.84|437.54|21
1735214670000|2024-12-26 12:04:30|439.87|437.57|439.84|437.54|439.89|437.59|439.79|437.49|29
1735214680000|2024-12-26 12:04:40|439.83|437.53|439.88|437.58|439.88|437.58|439.82|437.52|19
1735214690000|2024-12-26 12:04:50|439.99|437.69|440.12|437.82|440.15|437.85|439.99|437.69|19
1735214700000|2024-12-26 12:05:00|440.07|437.77|440.39|438.09|440.41|438.11|440.05|437.75|22
1735214710000|2024-12-26 12:05:10|440.42|438.12|440.69|438.39|440.74|438.44|440.41|438.11|23
1735214720000|2024-12-26 12:05:20|440.72|438.42|440.67|438.37|440.79|438.49|440.64|438.34|25
1735214730000|2024-12-26 12:05:30|440.68|438.38|440.4|438.1|440.71|438.41|440.4|438.1|26
1735214740000|2024-12-26 12:05:40|440.38|438.08|440.42|438.12|440.43|438.13|440.35|438.05|16
1735214750000|2024-12-26 12:05:50|440.41|438.11|440.43|438.13|440.43|438.13|440.41|438.11|6
1735214760000|2024-12-26 12:06:00|440.5|438.2|440.55|438.25|440.63|438.33|440.5|438.2|21
1735214770000|2024-12-26 12:06:10|440.53|438.23|440.16|437.86|440.54|438.24|440.16|437.86|29
1735214780000|2024-12-26 12:06:20|440.15|437.85|440.15|437.85|440.18|437.88|440.15|437.85|16
1735214790000|2024-12-26 12:06:30|440.18|437.88|440.15|437.85|440.18|437.88|440.06|437.76|20
1735214800000|2024-12-26 12:06:40|440.16|437.86|440.18|437.88|440.18|437.88|440.16|437.86|8
1735214810000|2024-12-26 12:06:50|440.23|437.93|440.17|437.87|440.27|437.97|440.14|437.84|24
1735214820000|2024-12-26 12:07:00|440.2|437.9|440.15|437.85|440.22|437.92|440.12|437.82|18
1735214830000|2024-12-26 12:07:10|440.08|437.78|440.47|438.17|440.49|438.19|440.08|437.78|22
1735214840000|2024-12-26 12:07:20|440.48|438.18|440.3|438|440.49|438.19|440.3|438|9
1735214850000|2024-12-26 12:07:30|440.29|437.99|440.34|438.04|440.34|438.04|440.27|437.97|17
1735214860000|2024-12-26 12:07:40|440.43|438.13|440.46|438.16|440.52|438.22|440.43|438.13|10
1735214870000|2024-12-26 12:07:50|440.47|438.17|440.49|438.19|440.49|438.19|440.44|438.14|9
1735214880000|2024-12-26 12:08:00|440.56|438.26|440.84|438.54|440.85|438.55|440.56|438.26|19
1735214890000|2024-12-26 12:08:10|440.83|438.53|440.9|438.6|440.95|438.65|440.81|438.51|29
1735214900000|2024-12-26 12:08:20|440.91|438.61|440.96|438.66|441.02|438.72|440.84|438.54|21
1735214910000|2024-12-26 12:08:30|440.97|438.67|440.75|438.45|440.98|438.68|440.74|438.44|18
1735214920000|2024-12-26 12:08:40|440.74|438.44|440.59|438.29|440.74|438.44|440.47|438.17|19
1735214930000|2024-12-26 12:08:50|440.54|438.24|440.41|438.11|440.6|438.3|440.39|438.09|16
1735214940000|2024-12-26 12:09:00|440.4|438.1|440.44|438.14|440.52|438.22|440.37|438.07|26
1735214950000|2024-12-26 12:09:10|440.43|438.13|440.58|438.28|440.58|438.28|440.37|438.07|20
1735214960000|2024-12-26 12:09:20|440.54|438.24|440.57|438.27|440.61|438.31|440.43|438.13|19
1735214970000|2024-12-26 12:09:30|440.56|438.26|440.67|438.37|440.73|438.43|440.56|438.26|16
1735214980000|2024-12-26 12:09:40|440.66|438.36|440.66|438.36|440.71|438.41|440.56|438.26|20
1735214990000|2024-12-26 12:09:50|440.64|438.34|440.16|437.86|440.65|438.35|440.16|437.86|27
1735215000000|2024-12-26 12:10:00|440.17|437.87|440.21|437.91|440.21|437.91|440.16|437.86|14
1735215010000|2024-12-26 12:10:10|440.29|437.99|440.37|438.07|440.37|438.07|440.29|437.99|6
1735215020000|2024-12-26 12:10:20|440.35|438.05|440.43|438.13|440.49|438.19|440.35|438.05|7
1735215030000|2024-12-26 12:10:30|440.32|438.02|440.29|437.99|440.32|438.02|440.28|437.98|17
1735215040000|2024-12-26 12:10:40|440.28|437.98|440.43|438.13|440.47|438.17|440.28|437.98|15
1735215050000|2024-12-26 12:10:50|440.44|438.14|440.42|438.12|440.44|438.14|440.33|438.03|18
1735215060000|2024-12-26 12:11:00|440.41|438.11|440.37|438.07|440.41|438.11|440.31|438.01|18
1735215070000|2024-12-26 12:11:10|440.34|438.04|440.34|438.04|440.37|438.07|440.29|437.99|11
1735215080000|2024-12-26 12:11:20|440.29|437.99|440.29|437.99|440.3|438|440.22|437.92|19
1735215090000|2024-12-26 12:11:30|440.26|437.96|440.05|437.75|440.34|438.04|440.04|437.74|23
1735215100000|2024-12-26 12:11:40|440.06|437.76|439.88|437.58|440.06|437.76|439.81|437.51|24
1735215110000|2024-12-26 12:11:50|439.87|437.57|440.03|437.73|440.03|437.73|439.87|437.57|25
1735215120000|2024-12-26 12:12:00|440.04|437.74|440.33|438.03|440.36|438.06|440.03|437.73|23
1735215130000|2024-12-26 12:12:10|440.34|438.04|440.45|438.15|440.46|438.16|440.34|438.04|19
1735215140000|2024-12-26 12:12:20|440.31|438.01|440.64|438.34|440.65|438.35|440.31|438.01|28
1735215150000|2024-12-26 12:12:30|440.67|438.37|440.75|438.45|440.87|438.57|440.67|438.37|27
1735215160000|2024-12-26 12:12:40|440.78|438.48|440.87|438.57|440.89|438.59|440.73|438.43|26
1735215170000|2024-12-26 12:12:50|440.86|438.56|440.98|438.68|440.98|438.68|440.84|438.54|23
1735215180000|2024-12-26 12:13:00|440.91|438.61|440.79|438.49|440.91|438.61|440.77|438.47|28
1735215190000|2024-12-26 12:13:10|440.8|438.5|441.02|438.72|441.05|438.75|440.8|438.5|10
1735215200000|2024-12-26 12:13:20|441.03|438.73|441.05|438.75|441.05|438.75|441|438.7|16
1735215210000|2024-12-26 12:13:30|441.04|438.74|441.02|438.72|441.04|438.74|440.99|438.69|8
1735215220000|2024-12-26 12:13:40|441.04|438.74|440.74|438.44|441.04|438.74|440.7|438.4|21
1735215230000|2024-12-26 12:13:50|440.71|438.41|440.74|438.44|440.74|438.44|440.71|438.41|11
1735215240000|2024-12-26 12:14:00|440.72|438.42|440.53|438.23|440.72|438.42|440.53|438.23|24
1735215250000|2024-12-26 12:14:10|440.51|438.21|440.15|437.85|440.51|438.21|440.13|437.83|13
1735215300000|2024-12-26 12:15:00|440.11|437.81|439.92|437.62|440.11|437.81|439.91|437.61|20
1735215310000|2024-12-26 12:15:10|439.89|437.59|439.88|437.58|439.93|437.63|439.83|437.53|20
1735215320000|2024-12-26 12:15:20|439.89|437.59|440.15|437.85|440.15|437.85|439.89|437.59|6
1735215330000|2024-12-26 12:15:30|440.11|437.81|440.1|437.8|440.15|437.85|440.06|437.76|11
1735215340000|2024-12-26 12:15:40|440.11|437.81|440.15|437.85|440.15|437.85|440.11|437.81|6
1735215350000|2024-12-26 12:15:50|440.12|437.82|440.15|437.85|440.15|437.85|440.12|437.82|10
1735215360000|2024-12-26 12:16:00|440.4|438.1|440.6|438.3|440.65|438.35|440.4|438.1|4
1735215370000|2024-12-26 12:16:10|440.61|438.31|440.63|438.33|440.63|438.33|440.52|438.22|26
1735215380000|2024-12-26 12:16:20|440.6|438.3|440.65|438.35|440.68|438.38|440.6|438.3|23
1735215390000|2024-12-26 12:16:30|440.74|438.44|440.87|438.57|440.9|438.6|440.73|438.43|20
1735215400000|2024-12-26 12:16:40|440.85|438.55|441.05|438.75|441.08|438.78|440.85|438.55|28
1735215410000|2024-12-26 12:16:50|441.06|438.76|440.94|438.64|441.06|438.76|440.92|438.62|17
1735215420000|2024-12-26 12:17:00|440.93|438.63|440.87|438.57|440.95|438.65|440.83|438.53|20
1735215430000|2024-12-26 12:17:10|440.89|438.59|440.76|438.46|440.89|438.59|440.72|438.42|25
1735215440000|2024-12-26 12:17:20|440.79|438.49|440.76|438.46|440.91|438.61|440.72|438.42|21
1735215450000|2024-12-26 12:17:30|440.77|438.47|440.77|438.47|440.79|438.49|440.74|438.44|22
1735215460000|2024-12-26 12:17:40|440.78|438.48|440.86|438.56|440.87|438.57|440.63|438.33|24
1735215470000|2024-12-26 12:17:50|440.87|438.57|440.83|438.53|440.89|438.59|440.8|438.5|24
1735215480000|2024-12-26 12:18:00|440.82|438.52|440.69|438.39|440.85|438.55|440.61|438.31|22
1735215490000|2024-12-26 12:18:10|440.76|438.46|440.85|438.55|440.86|438.56|440.68|438.38|19
1735215500000|2024-12-26 12:18:20|440.83|438.53|440.77|438.47|440.84|438.54|440.73|438.43|20
1735215510000|2024-12-26 12:18:30|440.73|438.43|440.89|438.59|440.89|438.59|440.65|438.35|22
1735215520000|2024-12-26 12:18:40|440.9|438.6|440.88|438.58|440.92|438.62|440.83|438.53|19
1735215530000|2024-12-26 12:18:50|440.91|438.61|441|438.7|441.02|438.72|440.85|438.55|24
1735215540000|2024-12-26 12:19:00|441.01|438.71|441.09|438.79|441.1|438.8|440.92|438.62|23
1735215550000|2024-12-26 12:19:10|441.08|438.78|441.07|438.77|441.08|438.78|441.02|438.72|18
1735215560000|2024-12-26 12:19:20|441.06|438.76|441.11|438.81|441.13|438.83|441.06|438.76|13
1735215570000|2024-12-26 12:19:30|441.13|438.83|441.25|438.95|441.25|438.95|441.13|438.83|14
1735215580000|2024-12-26 12:19:40|441.24|438.94|441.28|438.98|441.32|439.02|441.23|438.93|23
1735215590000|2024-12-26 12:19:50|441.3|439|441.64|439.34|441.64|439.34|441.26|438.96|25
1735215600000|2024-12-26 12:20:00|441.68|439.38|441.85|439.55|441.87|439.57|441.68|439.38|21
1735215610000|2024-12-26 12:20:10|441.83|439.53|442.11|439.81|442.11|439.81|441.81|439.51|22
1735215620000|2024-12-26 12:20:20|442.08|439.78|441.99|439.69|442.08|439.78|441.94|439.64|22
1735215630000|2024-12-26 12:20:30|441.95|439.65|441.83|439.53|441.95|439.65|441.81|439.51|13
1735215640000|2024-12-26 12:20:40|441.81|439.51|441.86|439.56|441.88|439.58|441.81|439.51|16
1735215650000|2024-12-26 12:20:50|441.85|439.55|441.96|439.66|441.96|439.66|441.85|439.55|13
1735215660000|2024-12-26 12:21:00|441.95|439.65|441.54|439.24|441.95|439.65|441.52|439.22|32
1735215670000|2024-12-26 12:21:10|441.57|439.27|441.42|439.12|441.61|439.31|441.32|439.02|25
1735215680000|2024-12-26 12:21:20|441.44|439.14|441.51|439.21|441.51|439.21|441.42|439.12|22
1735215690000|2024-12-26 12:21:30|441.53|439.23|441.4|439.1|441.54|439.24|441.29|438.99|28
1735215700000|2024-12-26 12:21:40|441.36|439.06|441.37|439.07|441.4|439.1|441.35|439.05|15
1735215710000|2024-12-26 12:21:50|441.27|438.97|441.54|439.24|441.58|439.28|441.23|438.93|21
1735215720000|2024-12-26 12:22:00|441.48|439.18|441.23|438.93|441.5|439.2|441.22|438.92|25
1735215730000|2024-12-26 12:22:10|441.22|438.92|441.24|438.94|441.24|438.94|441.17|438.87|20
1735215740000|2024-12-26 12:22:20|441.23|438.93|441|438.7|441.23|438.93|440.98|438.68|19
1735215750000|2024-12-26 12:22:30|440.99|438.69|441.11|438.81|441.11|438.81|440.97|438.67|27
1735215760000|2024-12-26 12:22:40|441.14|438.84|441.37|439.07|441.37|439.07|441.14|438.84|17
1735215770000|2024-12-26 12:22:50|441.38|439.08|441.5|439.2|441.5|439.2|441.36|439.06|18
1735215780000|2024-12-26 12:23:00|441.48|439.18|441.37|439.07|441.48|439.18|441.31|439.01|24
1735215790000|2024-12-26 12:23:10|441.46|439.16|441.55|439.25|441.55|439.25|441.45|439.15|15
1735215800000|2024-12-26 12:23:20|441.54|439.24|441.79|439.49|441.79|439.49|441.54|439.24|24
1735215810000|2024-12-26 12:23:30|441.78|439.48|442.06|439.76|442.14|439.84|441.78|439.48|26
1735215820000|2024-12-26 12:23:40|442.07|439.77|442|439.7|442.08|439.78|441.88|439.58|27
1735215830000|2024-12-26 12:23:50|442.01|439.71|441.79|439.49|442.01|439.71|441.76|439.46|21
1735215840000|2024-12-26 12:24:00|441.78|439.48|441.73|439.43|441.78|439.48|441.68|439.38|20
1735215850000|2024-12-26 12:24:10|441.74|439.44|441.76|439.46|441.78|439.48|441.73|439.43|14
1735215860000|2024-12-26 12:24:20|441.85|439.55|441.87|439.57|441.99|439.69|441.85|439.55|19
1735215870000|2024-12-26 12:24:30|441.88|439.58|441.98|439.68|441.99|439.69|441.88|439.58|18
1735215880000|2024-12-26 12:24:40|441.97|439.67|441.85|439.55|441.97|439.67|441.81|439.51|21
1735215890000|2024-12-26 12:24:50|441.84|439.54|441.25|438.95|441.84|439.54|441.21|438.91|25
1735215900000|2024-12-26 12:25:00|441.26|438.96|441.27|438.97|441.28|438.98|441.06|438.76|31
1735215910000|2024-12-26 12:25:10|441.31|439.01|441.44|439.14|441.45|439.15|441.3|439|21
1735215920000|2024-12-26 12:25:20|441.43|439.13|441.66|439.36|441.67|439.37|441.41|439.11|27
1735215930000|2024-12-26 12:25:30|441.67|439.37|441.67|439.37|441.68|439.38|441.57|439.27|22
1735215940000|2024-12-26 12:25:40|441.66|439.36|441.85|439.55|441.87|439.57|441.63|439.33|26
1735215950000|2024-12-26 12:25:50|441.86|439.56|441.85|439.55|441.86|439.56|441.79|439.49|18
1735215960000|2024-12-26 12:26:00|441.84|439.54|441.83|439.53|441.85|439.55|441.68|439.38|29
1735215970000|2024-12-26 12:26:10|441.86|439.56|441.87|439.57|441.92|439.62|441.82|439.52|21
1735215980000|2024-12-26 12:26:20|441.89|439.59|442.08|439.78|442.08|439.78|441.86|439.56|21
1735215990000|2024-12-26 12:26:30|442.07|439.77|442.13|439.83|442.14|439.84|442.04|439.74|23
1735216000000|2024-12-26 12:26:40|442.12|439.82|442.02|439.72|442.14|439.84|441.96|439.66|28
1735216010000|2024-12-26 12:26:50|442.05|439.75|442.02|439.72|442.07|439.77|442.01|439.71|19
1735216020000|2024-12-26 12:27:00|442.04|439.74|441.73|439.43|442.04|439.74|441.73|439.43|30
1735216030000|2024-12-26 12:27:10|441.65|439.35|441.94|439.64|441.94|439.64|441.65|439.35|26
1735216040000|2024-12-26 12:27:20|441.95|439.65|442.13|439.83|442.14|439.84|441.94|439.64|21
1735216050000|2024-12-26 12:27:30|442.12|439.82|442.06|439.76|442.13|439.83|442|439.7|18
1735216060000|2024-12-26 12:27:40|442.07|439.77|442.04|439.74|442.09|439.79|442|439.7|20
1735216070000|2024-12-26 12:27:50|442.03|439.73|442.07|439.77|442.08|439.78|442.03|439.73|22
1735216080000|2024-12-26 12:28:00|442.08|439.78|442.03|439.73|442.08|439.78|441.92|439.62|25
1735216090000|2024-12-26 12:28:10|442.02|439.72|441.97|439.67|442.03|439.73|441.85|439.55|22
1735216100000|2024-12-26 12:28:20|442.03|439.73|442.11|439.81|442.11|439.81|441.93|439.63|20
1735216110000|2024-12-26 12:28:30|442.1|439.8|442.07|439.77|442.1|439.8|442.02|439.72|15
1735216120000|2024-12-26 12:28:40|442.06|439.76|442.09|439.79|442.09|439.79|442.02|439.72|22
1735216130000|2024-12-26 12:28:50|442.1|439.8|442.16|439.86|442.18|439.88|442.1|439.8|16
1735216140000|2024-12-26 12:29:00|442.12|439.82|441.99|439.69|442.15|439.85|441.98|439.68|13
1735216150000|2024-12-26 12:29:10|442.04|439.74|442.03|439.73|442.05|439.75|442.01|439.71|15
1735216160000|2024-12-26 12:29:20|442.04|439.74|442.13|439.83|442.24|439.94|442.04|439.74|18
1735216170000|2024-12-26 12:29:30|442.14|439.84|442.08|439.78|442.15|439.85|442.06|439.76|15
1735216180000|2024-12-26 12:29:40|442.07|439.77|442|439.7|442.07|439.77|441.94|439.64|13
1735216190000|2024-12-26 12:29:50|442.03|439.73|442.01|439.71|442.03|439.73|442|439.7|14
1735216200000|2024-12-26 12:30:00|442.02|439.72|441.97|439.67|442.04|439.74|441.94|439.64|13
1735216210000|2024-12-26 12:30:10|441.98|439.68|442.11|439.81|442.13|439.83|441.94|439.64|20
1735216220000|2024-12-26 12:30:20|442.12|439.82|441.96|439.66|442.13|439.83|441.92|439.62|20
1735216230000|2024-12-26 12:30:30|441.95|439.65|441.95|439.65|441.95|439.65|441.94|439.64|7
1735216240000|2024-12-26 12:30:40|441.94|439.64|441.98|439.68|441.99|439.69|441.94|439.64|10
1735216250000|2024-12-26 12:30:50|442.01|439.71|442.03|439.73|442.1|439.8|441.97|439.67|16
1735216260000|2024-12-26 12:31:00|442.02|439.72|441.95|439.65|442.02|439.72|441.95|439.65|13
1735216270000|2024-12-26 12:31:10|441.83|439.53|441.73|439.43|441.83|439.53|441.7|439.4|19
1735216280000|2024-12-26 12:31:20|441.75|439.45|441.79|439.49|441.87|439.57|441.74|439.44|21
1735216290000|2024-12-26 12:31:30|441.75|439.45|441.46|439.16|441.8|439.5|441.36|439.06|28
1735216300000|2024-12-26 12:31:40|441.45|439.15|441.22|438.92|441.45|439.15|441.14|438.84|24
1735216310000|2024-12-26 12:31:50|441.21|438.91|441.12|438.82|441.21|438.91|441.12|438.82|21
1735216320000|2024-12-26 12:32:00|441.14|438.84|441.3|439|441.31|439.01|441.13|438.83|25
1735216330000|2024-12-26 12:32:10|441.29|438.99|441.13|438.83|441.29|438.99|441.11|438.81|22
1735216340000|2024-12-26 12:32:20|441.19|438.89|441.2|438.9|441.22|438.92|441.19|438.89|5
1735216350000|2024-12-26 12:32:30|441.22|438.92|441.1|438.8|441.24|438.94|441.1|438.8|19
1735216360000|2024-12-26 12:32:40|441.16|438.86|441.4|439.1|441.4|439.1|441.16|438.86|9
1735216370000|2024-12-26 12:32:50|441.44|439.14|441.44|439.14|441.49|439.19|441.36|439.06|25
1735216380000|2024-12-26 12:33:00|441.41|439.11|441.13|438.83|441.43|439.13|441.13|438.83|25
1735216390000|2024-12-26 12:33:10|441.12|438.82|441.1|438.8|441.13|438.83|441.1|438.8|5
1735216410000|2024-12-26 12:33:30|440.8|438.5|440.45|438.15|440.8|438.5|440.45|438.15|13
1735216420000|2024-12-26 12:33:40|440.44|438.14|440.43|438.13|440.56|438.26|440.37|438.07|24
1735216430000|2024-12-26 12:33:50|440.42|438.12|440.56|438.26|440.58|438.28|440.42|438.12|22
1735216440000|2024-12-26 12:34:00|440.57|438.27|440.94|438.64|440.97|438.67|440.56|438.26|28
1735216450000|2024-12-26 12:34:10|440.93|438.63|440.81|438.51|440.96|438.66|440.74|438.44|24
1735216460000|2024-12-26 12:34:20|440.82|438.52|440.74|438.44|440.86|438.56|440.71|438.41|22
1735216470000|2024-12-26 12:34:30|440.75|438.45|440.91|438.61|440.95|438.65|440.75|438.45|12
1735216480000|2024-12-26 12:34:40|440.92|438.62|440.77|438.47|440.94|438.64|440.66|438.36|26
1735216490000|2024-12-26 12:34:50|440.85|438.55|440.7|438.4|440.85|438.55|440.66|438.36|19
1735216500000|2024-12-26 12:35:00|440.68|438.38|440.94|438.64|440.96|438.66|440.68|438.38|28
1735216510000|2024-12-26 12:35:10|440.92|438.62|441.02|438.72|441.02|438.72|440.9|438.6|25
1735216520000|2024-12-26 12:35:20|441|438.7|440.56|438.26|441.09|438.79|440.47|438.17|28
1735216530000|2024-12-26 12:35:30|440.63|438.33|440.75|438.45|440.78|438.48|440.63|438.33|23
1735216540000|2024-12-26 12:35:40|440.76|438.46|440.56|438.26|440.77|438.47|440.55|438.25|24
1735216550000|2024-12-26 12:35:50|440.57|438.27|440.53|438.23|440.59|438.29|440.51|438.21|18
1735216560000|2024-12-26 12:36:00|440.52|438.22|440.46|438.16|440.59|438.29|440.41|438.11|26
1735216570000|2024-12-26 12:36:10|440.55|438.25|440.53|438.23|440.56|438.26|440.43|438.13|19
1735216580000|2024-12-26 12:36:20|440.52|438.22|440.53|438.23|440.53|438.23|440.45|438.15|24
1735216590000|2024-12-26 12:36:30|440.52|438.22|440.5|438.2|440.53|438.23|440.49|438.19|19
1735216600000|2024-12-26 12:36:40|440.49|438.19|440.51|438.21|440.52|438.22|440.43|438.13|16
1735216610000|2024-12-26 12:36:50|440.5|438.2|440.44|438.14|440.64|438.34|440.44|438.14|25
1735216620000|2024-12-26 12:37:00|440.45|438.15|440.33|438.03|440.46|438.16|440.32|438.02|22
1735216630000|2024-12-26 12:37:10|440.29|437.99|440.21|437.91|440.3|438|440.09|437.79|22
1735216640000|2024-12-26 12:37:20|440.23|437.93|440.25|437.95|440.26|437.96|440.23|437.93|19
1735216650000|2024-12-26 12:37:30|440.24|437.94|440.43|438.13|440.45|438.15|440.24|437.94|24
1735216660000|2024-12-26 12:37:40|440.44|438.14|440.42|438.12|440.44|438.14|440.34|438.04|29
1735216670000|2024-12-26 12:37:50|440.41|438.11|440.38|438.08|440.46|438.16|440.35|438.05|25
1735216680000|2024-12-26 12:38:00|440.35|438.05|440.18|437.88|440.38|438.08|440.16|437.86|24
1735216690000|2024-12-26 12:38:10|440.17|437.87|440.4|438.1|440.44|438.14|440.17|437.87|18
1735216700000|2024-12-26 12:38:20|440.43|438.13|440.58|438.28|440.59|438.29|440.43|438.13|11
1735216710000|2024-12-26 12:38:30|440.56|438.26|440.87|438.57|440.87|438.57|440.53|438.23|26
1735216720000|2024-12-26 12:38:40|440.88|438.58|440.79|438.49|440.89|438.59|440.75|438.45|25
1735216730000|2024-12-26 12:38:50|440.8|438.5|440.91|438.61|440.99|438.69|440.79|438.49|18
1735216740000|2024-12-26 12:39:00|440.95|438.65|440.79|438.49|440.95|438.65|440.76|438.46|18
1735216750000|2024-12-26 12:39:10|440.76|438.46|440.79|438.49|440.81|438.51|440.73|438.43|23
1735216760000|2024-12-26 12:39:20|440.78|438.48|440.76|438.46|440.87|438.57|440.64|438.34|23
1735216770000|2024-12-26 12:39:30|440.77|438.47|440.79|438.49|440.81|438.51|440.77|438.47|11
1735216780000|2024-12-26 12:39:40|440.78|438.48|440.92|438.62|441.01|438.71|440.78|438.48|21
1735216790000|2024-12-26 12:39:50|440.93|438.63|440.89|438.59|441.02|438.72|440.89|438.59|22
1735216800000|2024-12-26 12:40:00|440.88|438.58|440.87|438.57|440.9|438.6|440.76|438.46|19
1735216810000|2024-12-26 12:40:10|440.85|438.55|440.78|438.48|440.85|438.55|440.74|438.44|17
1735216820000|2024-12-26 12:40:20|440.73|438.43|440.52|438.22|440.78|438.48|440.48|438.18|24
1735216830000|2024-12-26 12:40:30|440.49|438.19|440.42|438.12|440.52|438.22|440.4|438.1|18
1735216840000|2024-12-26 12:40:40|440.41|438.11|440.32|438.02|440.44|438.14|440.31|438.01|16
1735216850000|2024-12-26 12:40:50|440.31|438.01|440.47|438.17|440.49|438.19|440.31|438.01|20
1735216860000|2024-12-26 12:41:00|440.46|438.16|440.2|437.9|440.46|438.16|440.2|437.9|25
1735216870000|2024-12-26 12:41:10|440.21|437.91|440.24|437.94|440.24|437.94|440.07|437.77|22
1735216880000|2024-12-26 12:41:20|440.23|437.93|440.23|437.93|440.24|437.94|440.14|437.84|25
1735216890000|2024-12-26 12:41:30|440.24|437.94|440.16|437.86|440.24|437.94|440.15|437.85|25
1735216900000|2024-12-26 12:41:40|440.17|437.87|440.53|438.23|440.53|438.23|440.16|437.86|21
1735216910000|2024-12-26 12:41:50|440.51|438.21|440.52|438.22|440.57|438.27|440.49|438.19|20
1735216920000|2024-12-26 12:42:00|440.53|438.23|440.61|438.31|440.63|438.33|440.4|438.1|19
1735216930000|2024-12-26 12:42:10|440.6|438.3|440.68|438.38|440.74|438.44|440.51|438.21|30
1735216940000|2024-12-26 12:42:20|440.7|438.4|440.58|438.28|440.71|438.41|440.55|438.25|20
1735216950000|2024-12-26 12:42:30|440.57|438.27|440.64|438.34|440.64|438.34|440.54|438.24|20
1735216960000|2024-12-26 12:42:40|440.65|438.35|440.75|438.45|440.8|438.5|440.65|438.35|26
1735216970000|2024-12-26 12:42:50|440.76|438.46|440.67|438.37|440.76|438.46|440.62|438.32|16
1735216980000|2024-12-26 12:43:00|440.68|438.38|440.66|438.36|440.71|438.41|440.66|438.36|17
1735216990000|2024-12-26 12:43:10|440.65|438.35|440.77|438.47|440.79|438.49|440.64|438.34|22
1735217000000|2024-12-26 12:43:20|440.79|438.49|440.58|438.28|440.8|438.5|440.5|438.2|20
1735217010000|2024-12-26 12:43:30|440.57|438.27|440.82|438.52|440.83|438.53|440.57|438.27|26
1735217020000|2024-12-26 12:43:40|440.67|438.37|440.76|438.46|440.77|438.47|440.67|438.37|14
1735217030000|2024-12-26 12:43:50|440.77|438.47|440.86|438.56|440.92|438.62|440.77|438.47|20
1735217040000|2024-12-26 12:44:00|440.87|438.57|440.85|438.55|440.9|438.6|440.82|438.52|26
1735217050000|2024-12-26 12:44:10|440.86|438.56|440.75|438.45|440.89|438.59|440.75|438.45|15
1735217060000|2024-12-26 12:44:20|440.76|438.46|440.69|438.39|440.79|438.49|440.66|438.36|16
1735217070000|2024-12-26 12:44:30|440.68|438.38|440.61|438.31|440.68|438.38|440.57|438.27|21
1735217080000|2024-12-26 12:44:40|440.63|438.33|440.48|438.18|440.64|438.34|440.47|438.17|26
1735217090000|2024-12-26 12:44:50|440.49|438.19|440.5|438.2|440.5|438.2|440.48|438.18|4
1735217100000|2024-12-26 12:45:00|440.43|438.13|440.37|438.07|440.44|438.14|440.37|438.07|14
1735217110000|2024-12-26 12:45:10|440.3|438|440.22|437.92|440.34|438.04|440.2|437.9|26
1735217120000|2024-12-26 12:45:20|440.21|437.91|440.05|437.75|440.22|437.92|440.04|437.74|13
1735217130000|2024-12-26 12:45:30|439.97|437.67|440.26|437.96|440.26|437.96|439.94|437.64|14
1735217140000|2024-12-26 12:45:40|440.25|437.95|440.33|438.03|440.33|438.03|440.22|437.92|25
1735217150000|2024-12-26 12:45:50|440.32|438.02|440.66|438.36|440.66|438.36|440.3|438|18
1735217160000|2024-12-26 12:46:00|440.65|438.35|440.69|438.39|440.74|438.44|440.63|438.33|21
1735217170000|2024-12-26 12:46:10|440.65|438.35|440.75|438.45|440.75|438.45|440.62|438.32|16
1735217180000|2024-12-26 12:46:20|440.74|438.44|441.06|438.76|441.06|438.76|440.73|438.43|24
1735217190000|2024-12-26 12:46:30|441.05|438.75|441.09|438.79|441.11|438.81|441.04|438.74|25
1735217200000|2024-12-26 12:46:40|441.08|438.78|441.17|438.87|441.17|438.87|441.05|438.75|22
1735217210000|2024-12-26 12:46:50|441.19|438.89|441.27|438.97|441.27|438.97|441.15|438.85|16
1735217220000|2024-12-26 12:47:00|441.26|438.96|441.06|438.76|441.27|438.97|441.05|438.75|21
1735217230000|2024-12-26 12:47:10|441.02|438.72|441.07|438.77|441.13|438.83|440.94|438.64|17
1735217240000|2024-12-26 12:47:20|441.01|438.71|440.99|438.69|441.03|438.73|440.89|438.59|20
1735217250000|2024-12-26 12:47:30|440.98|438.68|441.01|438.71|441.01|438.71|440.93|438.63|19
1735217260000|2024-12-26 12:47:40|440.99|438.69|440.99|438.69|441.02|438.72|440.97|438.67|15
1735217270000|2024-12-26 12:47:50|441|438.7|441.03|438.73|441.11|438.81|441|438.7|23
1735217280000|2024-12-26 12:48:00|441.01|438.71|440.86|438.56|441.01|438.71|440.83|438.53|18
1735217290000|2024-12-26 12:48:10|440.85|438.55|441.01|438.71|441.01|438.71|440.72|438.42|20
1735217300000|2024-12-26 12:48:20|441|438.7|440.69|438.39|441|438.7|440.63|438.33|30
1735217310000|2024-12-26 12:48:30|440.71|438.41|440.81|438.51|440.81|438.51|440.65|438.35|16
1735217320000|2024-12-26 12:48:40|440.78|438.48|440.89|438.59|440.94|438.64|440.78|438.48|21
1735217330000|2024-12-26 12:48:50|440.91|438.61|440.94|438.64|440.95|438.65|440.9|438.6|15
1735217340000|2024-12-26 12:49:00|440.95|438.65|440.81|438.51|440.95|438.65|440.77|438.47|18
1735217350000|2024-12-26 12:49:10|440.83|438.53|440.7|438.4|440.83|438.53|440.57|438.27|29
1735217360000|2024-12-26 12:49:20|440.69|438.39|440.71|438.41|440.74|438.44|440.68|438.38|8
1735217370000|2024-12-26 12:49:30|440.74|438.44|440.98|438.68|440.98|438.68|440.74|438.44|14
1735217380000|2024-12-26 12:49:40|441|438.7|441.21|438.91|441.21|438.91|441|438.7|11
1735217390000|2024-12-26 12:49:50|441.22|438.92|441.11|438.81|441.23|438.93|441.06|438.76|20
1735217400000|2024-12-26 12:50:00|441.1|438.8|441.18|438.88|441.2|438.9|441.08|438.78|17
1735217410000|2024-12-26 12:50:10|441.16|438.86|441.24|438.94|441.29|438.99|441.13|438.83|22
1735217420000|2024-12-26 12:50:20|441.25|438.95|441.08|438.78|441.28|438.98|441.05|438.75|18
1735217430000|2024-12-26 12:50:30|441.1|438.8|441.24|438.94|441.25|438.95|441.1|438.8|20
1735217440000|2024-12-26 12:50:40|441.25|438.95|441.3|439|441.3|439|441.21|438.91|20
1735217450000|2024-12-26 12:50:50|441.23|438.93|441.39|439.09|441.4|439.1|441.23|438.93|16
1735217460000|2024-12-26 12:51:00|441.38|439.08|441.15|438.85|441.39|439.09|441.15|438.85|20
1735217470000|2024-12-26 12:51:10|441.09|438.79|440.99|438.69|441.09|438.79|440.98|438.68|22
1735217480000|2024-12-26 12:51:20|441|438.7|440.99|438.69|441.02|438.72|440.98|438.68|9
1735217490000|2024-12-26 12:51:30|441.01|438.71|441|438.7|441.02|438.72|440.89|438.59|19
1735217500000|2024-12-26 12:51:40|441.01|438.71|441.03|438.73|441.07|438.77|441|438.7|13
1735217510000|2024-12-26 12:51:50|441.08|438.78|441.25|438.95|441.25|438.95|441.08|438.78|19
1735217520000|2024-12-26 12:52:00|441.33|439.03|441.3|439|441.34|439.04|441.21|438.91|20
1735217530000|2024-12-26 12:52:10|441.29|438.99|441.26|438.96|441.32|439.02|441.25|438.95|17
1735217540000|2024-12-26 12:52:20|441.24|438.94|441.17|438.87|441.24|438.94|441.04|438.74|17
1735217550000|2024-12-26 12:52:30|441.18|438.88|440.92|438.62|441.22|438.92|440.92|438.62|21
1735217560000|2024-12-26 12:52:40|440.94|438.64|441.19|438.89|441.19|438.89|440.92|438.62|18
1735217570000|2024-12-26 12:52:50|441.23|438.93|441.21|438.91|441.29|438.99|441.18|438.88|24
1735217580000|2024-12-26 12:53:00|441.2|438.9|441.14|438.84|441.2|438.9|441.05|438.75|23
1735217590000|2024-12-26 12:53:10|441.13|438.83|441.21|438.91|441.22|438.92|441.09|438.79|17
1735217600000|2024-12-26 12:53:20|441.18|438.88|440.97|438.67|441.19|438.89|440.96|438.66|21
1735217610000|2024-12-26 12:53:30|440.96|438.66|441.01|438.71|441.01|438.71|440.96|438.66|11
1735217620000|2024-12-26 12:53:40|440.99|438.69|441|438.7|441.02|438.72|440.96|438.66|16
1735217630000|2024-12-26 12:53:50|441.01|438.71|440.93|438.63|441.05|438.75|440.93|438.63|21
1735217640000|2024-12-26 12:54:00|440.94|438.64|440.72|438.42|440.98|438.68|440.72|438.42|21
1735217650000|2024-12-26 12:54:10|440.69|438.39|440.59|438.29|440.69|438.39|440.52|438.22|24
1735217660000|2024-12-26 12:54:20|440.6|438.3|440.14|437.84|440.6|438.3|440.12|437.82|24
1735217670000|2024-12-26 12:54:30|440.13|437.83|440.17|437.87|440.19|437.89|440.12|437.82|14
1735217680000|2024-12-26 12:54:40|440.18|437.88|440.18|437.88|440.21|437.91|440.17|437.87|11
1735217690000|2024-12-26 12:54:50|440.2|437.9|440.16|437.86|440.27|437.97|440.16|437.86|13
1735217700000|2024-12-26 12:55:00|440.14|437.84|439.97|437.67|440.14|437.84|439.88|437.58|19
1735217710000|2024-12-26 12:55:10|439.98|437.68|439.97|437.67|440.02|437.72|439.97|437.67|22
1735217720000|2024-12-26 12:55:20|439.96|437.66|439.94|437.64|439.98|437.68|439.92|437.62|20
1735217730000|2024-12-26 12:55:30|439.95|437.65|439.78|437.48|439.95|437.65|439.78|437.48|24
1735217740000|2024-12-26 12:55:40|439.79|437.49|439.9|437.6|439.92|437.62|439.78|437.48|20
1735217750000|2024-12-26 12:55:50|439.91|437.61|439.76|437.46|439.91|437.61|439.75|437.45|16
1735217760000|2024-12-26 12:56:00|439.77|437.47|439.73|437.43|439.77|437.47|439.65|437.35|22
1735217770000|2024-12-26 12:56:10|439.74|437.44|439.63|437.33|439.74|437.44|439.61|437.31|16
1735217780000|2024-12-26 12:56:20|439.64|437.34|439.6|437.3|439.64|437.34|439.59|437.29|18
1735217790000|2024-12-26 12:56:30|439.59|437.29|439.76|437.46|439.79|437.49|439.59|437.29|14
1735217800000|2024-12-26 12:56:40|439.77|437.47|439.79|437.49|439.8|437.5|439.74|437.44|19
1735217810000|2024-12-26 12:56:50|439.8|437.5|439.83|437.53|439.85|437.55|439.79|437.49|11
1735217820000|2024-12-26 12:57:00|439.84|437.54|439.82|437.52|439.84|437.54|439.78|437.48|13
1735217830000|2024-12-26 12:57:10|439.83|437.53|439.85|437.55|439.92|437.62|439.76|437.46|16
1735217840000|2024-12-26 12:57:20|439.84|437.54|439.61|437.31|439.84|437.54|439.59|437.29|21
1735217850000|2024-12-26 12:57:30|439.62|437.32|439.57|437.27|439.68|437.38|439.55|437.25|22
1735217860000|2024-12-26 12:57:40|439.58|437.28|439.8|437.5|439.83|437.53|439.58|437.28|25
1735217870000|2024-12-26 12:57:50|439.81|437.51|439.77|437.47|439.81|437.51|439.71|437.41|19
1735217880000|2024-12-26 12:58:00|439.74|437.44|439.64|437.34|439.78|437.48|439.63|437.33|26
1735217890000|2024-12-26 12:58:10|439.65|437.35|439.69|437.39|439.71|437.41|439.62|437.32|14
1735217900000|2024-12-26 12:58:20|439.68|437.38|439.89|437.59|439.95|437.65|439.68|437.38|11
1735217910000|2024-12-26 12:58:30|439.9|437.6|439.92|437.62|439.94|437.64|439.9|437.6|9
1735217920000|2024-12-26 12:58:40|439.89|437.59|439.91|437.61|439.94|437.64|439.89|437.59|17
1735217930000|2024-12-26 12:58:50|439.92|437.62|439.93|437.63|439.94|437.64|439.92|437.62|4
1735217940000|2024-12-26 12:59:00|439.94|437.64|439.96|437.66|439.98|437.68|439.93|437.63|6
1735217950000|2024-12-26 12:59:10|440.03|437.73|440.03|437.73|440.06|437.76|439.83|437.53|20
1735217960000|2024-12-26 12:59:20|440.01|437.71|440|437.7|440.05|437.75|439.99|437.69|14
1735217970000|2024-12-26 12:59:30|439.99|437.69|439.98|437.68|439.99|437.69|439.82|437.52|20
1735217980000|2024-12-26 12:59:40|439.99|437.69|439.99|437.69|440.03|437.73|439.99|437.69|10
1735217990000|2024-12-26 12:59:50|440|437.7|439.93|437.63|440|437.7|439.88|437.58|10
1735218000000|2024-12-26 13:00:00|439.94|437.64|440.05|437.75|440.15|437.85|439.81|437.51|30
1735218010000|2024-12-26 13:00:10|440|437.7|440.02|437.72|440.07|437.77|439.88|437.58|27
1735218020000|2024-12-26 13:00:20|440.03|437.73|440.03|437.73|440.06|437.76|439.85|437.55|27
1735218030000|2024-12-26 13:00:30|440.04|437.74|439.7|437.4|440.05|437.75|439.69|437.39|29
1735218040000|2024-12-26 13:00:40|439.73|437.43|439.94|437.64|439.94|437.64|439.73|437.43|24
1735218050000|2024-12-26 13:00:50|440|437.7|440.03|437.73|440.07|437.77|439.98|437.68|15
1735218060000|2024-12-26 13:01:00|440.04|437.74|439.94|437.64|440.05|437.75|439.93|437.63|15
1735218070000|2024-12-26 13:01:10|439.93|437.63|439.75|437.45|439.93|437.63|439.71|437.41|20
1735218080000|2024-12-26 13:01:20|439.85|437.55|439.68|437.38|439.85|437.55|439.67|437.37|24
1735218090000|2024-12-26 13:01:30|439.7|437.4|439.63|437.33|439.73|437.43|439.62|437.32|17
1735218100000|2024-12-26 13:01:40|439.67|437.37|439.59|437.29|439.67|437.37|439.57|437.27|18
1735218110000|2024-12-26 13:01:50|439.6|437.3|439.66|437.36|439.66|437.36|439.59|437.29|15
1735218120000|2024-12-26 13:02:00|439.64|437.34|439.72|437.42|439.8|437.5|439.6|437.3|18
1735218130000|2024-12-26 13:02:10|439.71|437.41|439.61|437.31|439.75|437.45|439.59|437.29|23
1735218140000|2024-12-26 13:02:20|439.63|437.33|439.61|437.31|439.65|437.35|439.56|437.26|22
1735218150000|2024-12-26 13:02:30|439.6|437.3|439.62|437.32|439.62|437.32|439.56|437.26|14
1735218160000|2024-12-26 13:02:40|439.63|437.33|439.72|437.42|439.72|437.42|439.61|437.31|21
1735218170000|2024-12-26 13:02:50|439.71|437.41|439.9|437.6|439.91|437.61|439.71|437.41|19
1735218180000|2024-12-26 13:03:00|439.89|437.59|439.79|437.49|439.95|437.65|439.79|437.49|22
1735218190000|2024-12-26 13:03:10|439.8|437.5|439.92|437.62|439.93|437.63|439.79|437.49|27
1735218200000|2024-12-26 13:03:20|439.95|437.65|440.13|437.83|440.16|437.86|439.92|437.62|29
1735218210000|2024-12-26 13:03:30|440.14|437.84|440.15|437.85|440.19|437.89|440.13|437.83|25
1735218220000|2024-12-26 13:03:40|440.16|437.86|440.01|437.71|440.16|437.86|439.97|437.67|21
1735218230000|2024-12-26 13:03:50|440|437.7|440.27|437.97|440.29|437.99|440|437.7|25
1735218240000|2024-12-26 13:04:00|440.28|437.98|440.07|437.77|440.29|437.99|440.03|437.73|28
1735218250000|2024-12-26 13:04:10|440.08|437.78|439.73|437.43|440.08|437.78|439.73|437.43|26
1735218260000|2024-12-26 13:04:20|439.72|437.42|439.83|437.53|439.86|437.56|439.72|437.42|16
1735218270000|2024-12-26 13:04:30|439.77|437.47|439.65|437.35|439.84|437.54|439.62|437.32|28
1735218280000|2024-12-26 13:04:40|439.64|437.34|439.6|437.3|439.64|437.34|439.57|437.27|22
1735218290000|2024-12-26 13:04:50|439.61|437.31|439.72|437.42|439.83|437.53|439.61|437.31|28
1735218300000|2024-12-26 13:05:00|439.75|437.45|439.8|437.5|439.83|437.53|439.75|437.45|18
1735218310000|2024-12-26 13:05:10|439.75|437.45|439.62|437.32|439.75|437.45|439.58|437.28|9
1735218320000|2024-12-26 13:05:20|439.63|437.33|439.61|437.31|439.64|437.34|439.61|437.31|6
1735218330000|2024-12-26 13:05:30|439.62|437.32|439.63|437.33|439.64|437.34|439.55|437.25|8
1735218350000|2024-12-26 13:05:50|439.73|437.43|439.8|437.5|439.8|437.5|439.73|437.43|13
1735218360000|2024-12-26 13:06:00|439.73|437.43|439.64|437.34|439.73|437.43|439.61|437.31|12
1735218370000|2024-12-26 13:06:10|439.63|437.33|439.62|437.32|439.63|437.33|439.59|437.29|5
1735218380000|2024-12-26 13:06:20|439.57|437.27|439.61|437.31|439.61|437.31|439.57|437.27|3
1735218390000|2024-12-26 13:06:30|439.55|437.25|439.39|437.09|439.6|437.3|439.39|437.09|25
1735218400000|2024-12-26 13:06:40|439.38|437.08|439.32|437.02|439.44|437.14|439.23|436.93|29
1735218410000|2024-12-26 13:06:50|439.33|437.03|439.2|436.9|439.33|437.03|439.19|436.89|17
1735218420000|2024-12-26 13:07:00|439.19|436.89|439.19|436.89|439.21|436.91|439.11|436.81|23
1735218430000|2024-12-26 13:07:10|439.17|436.87|439.19|436.89|439.19|436.89|439.17|436.87|2
1735218440000|2024-12-26 13:07:20|439.24|436.94|439.03|436.73|439.24|436.94|438.98|436.68|18
1735218450000|2024-12-26 13:07:30|439.02|436.72|439.03|436.73|439.04|436.74|439|436.7|17
1735218460000|2024-12-26 13:07:40|439.02|436.72|439.04|436.74|439.04|436.74|439.01|436.71|10
1735218470000|2024-12-26 13:07:50|439.1|436.8|439.15|436.85|439.15|436.85|439.1|436.8|4
1735218480000|2024-12-26 13:08:00|439.2|436.9|439.29|436.99|439.29|436.99|439.15|436.85|13
1735218490000|2024-12-26 13:08:10|439.27|436.97|439.07|436.77|439.27|436.97|439.06|436.76|21
1735218500000|2024-12-26 13:08:20|439.1|436.8|438.91|436.61|439.1|436.8|438.89|436.59|28
1735218510000|2024-12-26 13:08:30|438.9|436.6|438.95|436.65|438.97|436.67|438.9|436.6|24
1735218520000|2024-12-26 13:08:40|438.9|436.6|438.87|436.57|438.95|436.65|438.87|436.57|15
1735218530000|2024-12-26 13:08:50|438.85|436.55|438.69|436.39|438.87|436.57|438.67|436.37|26
1735218540000|2024-12-26 13:09:00|438.68|436.38|438.58|436.28|438.69|436.39|438.57|436.27|28
1735218550000|2024-12-26 13:09:10|438.56|436.26|438.63|436.33|438.69|436.39|438.56|436.26|22
1735218560000|2024-12-26 13:09:20|438.61|436.31|438.47|436.17|438.61|436.31|438.42|436.12|20
1735218570000|2024-12-26 13:09:30|438.46|436.16|438.49|436.19|438.49|436.19|438.46|436.16|11
1735218580000|2024-12-26 13:09:40|438.72|436.42|439.25|436.95|439.25|436.95|438.72|436.42|13
1735218590000|2024-12-26 13:09:50|439.26|436.96|439.42|437.12|439.43|437.13|439.17|436.87|21
1735218600000|2024-12-26 13:10:00|439.37|437.07|438.9|436.6|439.37|437.07|438.86|436.56|25
1735218610000|2024-12-26 13:10:10|438.91|436.61|438.86|436.56|438.91|436.61|438.83|436.53|29
1735218620000|2024-12-26 13:10:20|438.85|436.55|438.79|436.49|438.99|436.69|438.78|436.48|29
1735218630000|2024-12-26 13:10:30|438.8|436.5|438.72|436.42|438.8|436.5|438.68|436.38|16
1735218640000|2024-12-26 13:10:40|438.75|436.45|438.75|436.45|438.83|436.53|438.75|436.45|22
1735218650000|2024-12-26 13:10:50|438.71|436.41|438.84|436.54|438.84|436.54|438.67|436.37|25
1735218660000|2024-12-26 13:11:00|438.86|436.56|438.74|436.44|438.94|436.64|438.72|436.42|27
1735218670000|2024-12-26 13:11:10|438.76|436.46|438.67|436.37|438.77|436.47|438.67|436.37|29
1735218680000|2024-12-26 13:11:20|438.6|436.3|438.6|436.3|438.6|436.3|438.48|436.18|24
1735218690000|2024-12-26 13:11:30|438.57|436.27|438.6|436.3|438.6|436.3|438.5|436.2|18
1735218700000|2024-12-26 13:11:40|438.5|436.2|438.58|436.28|438.6|436.3|438.5|436.2|17
1735218710000|2024-12-26 13:11:50|438.6|436.3|438.9|436.6|438.9|436.6|438.6|436.3|19
1735218720000|2024-12-26 13:12:00|438.91|436.61|439.12|436.82|439.19|436.89|438.87|436.57|27
1735218730000|2024-12-26 13:12:10|439.13|436.83|439|436.7|439.22|436.92|439|436.7|25
1735218740000|2024-12-26 13:12:20|439.01|436.71|438.98|436.68|439.01|436.71|438.88|436.58|24
1735218750000|2024-12-26 13:12:30|438.99|436.69|439.22|436.92|439.24|436.94|438.97|436.67|23
1735218760000|2024-12-26 13:12:40|439.23|436.93|439.54|437.24|439.57|437.27|439.23|436.93|20
1735218770000|2024-12-26 13:12:50|439.53|437.23|439.59|437.29|439.59|437.29|439.48|437.18|23
1735218780000|2024-12-26 13:13:00|439.58|437.28|439.32|437.02|439.58|437.28|439.26|436.96|25
1735218790000|2024-12-26 13:13:10|439.33|437.03|439.47|437.17|439.47|437.17|439.29|436.99|25
1735218800000|2024-12-26 13:13:20|439.48|437.18|439.48|437.18|439.54|437.24|439.42|437.12|18
1735218810000|2024-12-26 13:13:30|439.5|437.2|439.35|437.05|439.5|437.2|439.35|437.05|17
1735218820000|2024-12-26 13:13:40|439.37|437.07|439.5|437.2|439.53|437.23|439.37|437.07|15
1735218830000|2024-12-26 13:13:50|439.49|437.19|439.48|437.18|439.49|437.19|439.34|437.04|22
1735218840000|2024-12-26 13:14:00|439.47|437.17|439.38|437.08|439.48|437.18|439.38|437.08|25
1735218850000|2024-12-26 13:14:10|439.33|437.03|439.36|437.06|439.5|437.2|439.31|437.01|25
1735218860000|2024-12-26 13:14:20|439.37|437.07|439.35|437.05|439.41|437.11|439.35|437.05|14
1735218870000|2024-12-26 13:14:30|439.36|437.06|439.38|437.08|439.4|437.1|439.34|437.04|19
1735218880000|2024-12-26 13:14:40|439.37|437.07|439.53|437.23|439.54|437.24|439.37|437.07|19
1735218890000|2024-12-26 13:14:50|439.54|437.24|439.59|437.29|439.62|437.32|439.53|437.23|26
1735218900000|2024-12-26 13:15:00|439.56|437.26|439.38|437.08|439.56|437.26|439.35|437.05|19
1735218910000|2024-12-26 13:15:10|439.4|437.1|439.64|437.34|439.65|437.35|439.4|437.1|15
1735218920000|2024-12-26 13:15:20|439.63|437.33|439.63|437.33|439.64|437.34|439.62|437.32|15
1735218930000|2024-12-26 13:15:30|439.64|437.34|439.6|437.3|439.65|437.35|439.5|437.2|17
1735218940000|2024-12-26 13:15:40|439.61|437.31|439.82|437.52|439.84|437.54|439.61|437.31|20
1735218950000|2024-12-26 13:15:50|439.83|437.53|439.64|437.34|439.84|437.54|439.62|437.32|9
1735218960000|2024-12-26 13:16:00|439.66|437.36|439.74|437.44|439.78|437.48|439.63|437.33|13
1735218970000|2024-12-26 13:16:10|439.76|437.46|439.85|437.55|439.87|437.57|439.76|437.46|19
1735218980000|2024-12-26 13:16:20|439.86|437.56|439.91|437.61|439.91|437.61|439.86|437.56|15
1735218990000|2024-12-26 13:16:30|439.95|437.65|439.93|437.63|439.97|437.67|439.84|437.54|14
1735219000000|2024-12-26 13:16:40|439.94|437.64|440.09|437.79|440.13|437.83|439.94|437.64|19
1735219010000|2024-12-26 13:16:50|440.13|437.83|439.87|437.57|440.13|437.83|439.87|437.57|26
1735219020000|2024-12-26 13:17:00|439.88|437.58|439.84|437.54|439.91|437.61|439.81|437.51|21
1735219030000|2024-12-26 13:17:10|439.86|437.56|440.03|437.73|440.05|437.75|439.83|437.53|24
1735219040000|2024-12-26 13:17:20|440.04|437.74|439.99|437.69|440.07|437.77|439.95|437.65|21
1735219050000|2024-12-26 13:17:30|440|437.7|440.05|437.75|440.08|437.78|439.92|437.62|22
1735219060000|2024-12-26 13:17:40|440.06|437.76|440.14|437.84|440.14|437.84|440.05|437.75|15
1735219070000|2024-12-26 13:17:50|440.13|437.83|440.11|437.81|440.15|437.85|440.09|437.79|22
1735219080000|2024-12-26 13:18:00|440.04|437.74|439.87|437.57|440.04|437.74|439.82|437.52|19
1735219090000|2024-12-26 13:18:10|439.86|437.56|439.91|437.61|439.96|437.66|439.81|437.51|24
1735219100000|2024-12-26 13:18:20|439.94|437.64|440.04|437.74|440.09|437.79|439.9|437.6|20
1735219110000|2024-12-26 13:18:30|440.03|437.73|440.08|437.78|440.1|437.8|440.03|437.73|12
1735219120000|2024-12-26 13:18:40|440.09|437.79|440.08|437.78|440.1|437.8|439.95|437.65|22
1735219130000|2024-12-26 13:18:50|440.1|437.8|440.11|437.81|440.14|437.84|440.04|437.74|18
1735219140000|2024-12-26 13:19:00|440.08|437.78|439.66|437.36|440.08|437.78|439.66|437.36|22
1735219150000|2024-12-26 13:19:10|439.68|437.38|439.71|437.41|439.74|437.44|439.68|437.38|20
1735219160000|2024-12-26 13:19:20|439.74|437.44|439.65|437.35|439.81|437.51|439.64|437.34|20
1735219170000|2024-12-26 13:19:30|439.74|437.44|439.73|437.43|439.78|437.48|439.69|437.39|18
1735219180000|2024-12-26 13:19:40|439.74|437.44|439.48|437.18|439.74|437.44|439.45|437.15|19
1735219190000|2024-12-26 13:19:50|439.5|437.2|439.32|437.02|439.5|437.2|439.28|436.98|25
1735219200000|2024-12-26 13:20:00|439.31|437.01|439.31|437.01|439.38|437.08|439.28|436.98|18
1735219210000|2024-12-26 13:20:10|439.3|437|439.22|436.92|439.34|437.04|439.22|436.92|19
1735219220000|2024-12-26 13:20:20|439.2|436.9|439.01|436.71|439.21|436.91|438.98|436.68|29
1735219230000|2024-12-26 13:20:30|438.99|436.69|439.08|436.78|439.1|436.8|438.97|436.67|19
1735219240000|2024-12-26 13:20:40|439.06|436.76|439.16|436.86|439.24|436.94|439.03|436.73|25
1735219250000|2024-12-26 13:20:50|439.17|436.87|439.21|436.91|439.26|436.96|439.15|436.85|21
1735219260000|2024-12-26 13:21:00|439.28|436.98|439.49|437.19|439.53|437.23|439.24|436.94|24
1735219270000|2024-12-26 13:21:10|439.48|437.18|439.57|437.27|439.58|437.28|439.47|437.17|23
1735219280000|2024-12-26 13:21:20|439.54|437.24|439.44|437.14|439.57|437.27|439.41|437.11|30
1735219290000|2024-12-26 13:21:30|439.42|437.12|439.49|437.19|439.52|437.22|439.42|437.12|23
1735219300000|2024-12-26 13:21:40|439.5|437.2|439.56|437.26|439.57|437.27|439.5|437.2|22
1735219310000|2024-12-26 13:21:50|439.54|437.24|439.35|437.05|439.54|437.24|439.32|437.02|21
1735219320000|2024-12-26 13:22:00|439.34|437.04|439.47|437.17|439.56|437.26|439.34|437.04|26
1735219330000|2024-12-26 13:22:10|439.48|437.18|439.42|437.12|439.51|437.21|439.4|437.1|19
1735219340000|2024-12-26 13:22:20|439.41|437.11|439.52|437.22|439.52|437.22|439.38|437.08|20
1735219350000|2024-12-26 13:22:30|439.61|437.31|439.51|437.21|439.61|437.31|439.49|437.19|12
1735219360000|2024-12-26 13:22:40|439.52|437.22|439.49|437.19|439.52|437.22|439.48|437.18|16
1735219370000|2024-12-26 13:22:50|439.5|437.2|439.64|437.34|439.66|437.36|439.5|437.2|17
1735219380000|2024-12-26 13:23:00|439.62|437.32|439.5|437.2|439.66|437.36|439.48|437.18|26
1735219390000|2024-12-26 13:23:10|439.51|437.21|439.78|437.48|439.81|437.51|439.51|437.21|18
1735219400000|2024-12-26 13:23:20|439.79|437.49|439.7|437.4|439.82|437.52|439.66|437.36|28
1735219410000|2024-12-26 13:23:30|439.69|437.39|439.73|437.43|439.8|437.5|439.65|437.35|23
1735219420000|2024-12-26 13:23:40|439.7|437.4|439.69|437.39|439.73|437.43|439.68|437.38|19
1735219430000|2024-12-26 13:23:50|439.68|437.38|439.71|437.41|439.71|437.41|439.6|437.3|19
1735219440000|2024-12-26 13:24:00|439.72|437.42|439.81|437.51|439.88|437.58|439.72|437.42|14
1735219450000|2024-12-26 13:24:10|439.77|437.47|439.73|437.43|439.77|437.47|439.72|437.42|14
1735219460000|2024-12-26 13:24:20|439.74|437.44|439.72|437.42|439.74|437.44|439.71|437.41|12
1735219470000|2024-12-26 13:24:30|439.71|437.41|439.86|437.56|439.9|437.6|439.71|437.41|22
1735219480000|2024-12-26 13:24:40|439.87|437.57|439.93|437.63|439.97|437.67|439.87|437.57|16
1735219490000|2024-12-26 13:24:50|439.94|437.64|440.03|437.73|440.04|437.74|439.94|437.64|24
1735219500000|2024-12-26 13:25:00|440.02|437.72|439.81|437.51|440.02|437.72|439.76|437.46|18
1735219510000|2024-12-26 13:25:10|439.79|437.49|439.69|437.39|439.81|437.51|439.66|437.36|24
1735219520000|2024-12-26 13:25:20|439.66|437.36|439.92|437.62|439.93|437.63|439.66|437.36|24
1735219530000|2024-12-26 13:25:30|439.94|437.64|439.95|437.65|439.95|437.65|439.89|437.59|13
1735219540000|2024-12-26 13:25:40|439.97|437.67|439.98|437.68|440.01|437.71|439.95|437.65|16
1735219550000|2024-12-26 13:25:50|439.96|437.66|440.02|437.72|440.05|437.75|439.95|437.65|14
1735219560000|2024-12-26 13:26:00|440.03|437.73|439.96|437.66|440.03|437.73|439.92|437.62|21
1735219570000|2024-12-26 13:26:10|439.97|437.67|439.86|437.56|439.97|437.67|439.85|437.55|17
1735219580000|2024-12-26 13:26:20|439.85|437.55|439.85|437.55|439.85|437.55|439.85|437.55|1
1735219610000|2024-12-26 13:26:50|439.9|437.6|439.9|437.6|439.9|437.6|439.9|437.6|1
1735219620000|2024-12-26 13:27:00|439.91|437.61|439.87|437.57|439.92|437.62|439.86|437.56|10
1735219630000|2024-12-26 13:27:10|439.85|437.55|439.85|437.55|439.87|437.57|439.85|437.55|4
1735219640000|2024-12-26 13:27:20|439.86|437.56|439.85|437.55|439.86|437.56|439.85|437.55|2
1735219730000|2024-12-26 13:28:50|439.59|437.29|439.27|436.97|439.59|437.29|439.27|436.97|4
1735219740000|2024-12-26 13:29:00|439.06|436.76|438.78|436.48|439.06|436.76|438.78|436.48|17
1735219750000|2024-12-26 13:29:10|438.76|436.46|438.74|436.44|438.8|436.5|438.72|436.42|18
1735219760000|2024-12-26 13:29:20|438.75|436.45|438.66|436.36|438.75|436.45|438.66|436.36|13
1735219770000|2024-12-26 13:29:30|438.73|436.43|438.74|436.44|438.78|436.48|438.7|436.4|13
1735219780000|2024-12-26 13:29:40|438.76|436.46|438.64|436.34|438.78|436.48|438.63|436.33|26
1735219790000|2024-12-26 13:29:50|438.62|436.32|438.63|436.33|438.66|436.36|438.59|436.29|20
1735219800000|2024-12-26 13:30:00|438.62|436.32|438.7|436.4|438.71|436.41|438.47|436.17|21
1735219810000|2024-12-26 13:30:10|438.71|436.41|438.86|436.56|438.86|436.56|438.69|436.39|15
1735219820000|2024-12-26 13:30:20|438.93|436.63|438.78|436.48|438.95|436.65|438.77|436.47|17
1735219830000|2024-12-26 13:30:30|438.77|436.47|438.9|436.6|438.96|436.66|438.76|436.46|12
1735219840000|2024-12-26 13:30:40|438.91|436.61|439|436.7|439.01|436.71|438.91|436.61|24
1735219850000|2024-12-26 13:30:50|438.98|436.68|439.11|436.81|439.11|436.81|438.88|436.58|21
1735219860000|2024-12-26 13:31:00|439.14|436.84|439.38|437.08|439.39|437.09|439.01|436.71|26
1735219870000|2024-12-26 13:31:10|439.39|437.09|439.07|436.77|439.48|437.18|439.01|436.71|32
1735219880000|2024-12-26 13:31:20|439.09|436.79|439.03|436.73|439.11|436.81|438.99|436.69|19
1735219890000|2024-12-26 13:31:30|439.02|436.72|439.36|437.06|439.41|437.11|438.96|436.66|26
1735219900000|2024-12-26 13:31:40|439.33|437.03|439.25|436.95|439.41|437.11|439.25|436.95|23
1735219910000|2024-12-26 13:31:50|439.24|436.94|439.07|436.77|439.26|436.96|439.07|436.77|21
1735219920000|2024-12-26 13:32:00|439.04|436.74|438.83|436.53|439.04|436.74|438.79|436.49|31
1735219930000|2024-12-26 13:32:10|438.77|436.47|438.69|436.39|438.79|436.49|438.69|436.39|16
1735219940000|2024-12-26 13:32:20|438.71|436.41|438.72|436.42|438.8|436.5|438.71|436.41|19
1735219950000|2024-12-26 13:32:30|438.71|436.41|438.69|436.39|438.77|436.47|438.69|436.39|17
1735219980000|2024-12-26 13:33:00|438.5|436.2|438.31|436.01|438.5|436.2|438.31|436.01|2
1735220080000|2024-12-26 13:34:40|438.1|435.8|437.77|435.47|438.1|435.8|437.77|435.47|19
1735220090000|2024-12-26 13:34:50|437.79|435.49|437.83|435.53|437.83|435.53|437.76|435.46|11
1735220100000|2024-12-26 13:35:00|437.92|435.62|437.89|435.59|438.01|435.71|437.89|435.59|18
1735220110000|2024-12-26 13:35:10|437.88|435.58|438.16|435.86|438.2|435.9|437.88|435.58|19
1735220120000|2024-12-26 13:35:20|438.15|435.85|438.21|435.91|438.38|436.08|438.05|435.75|23
1735220130000|2024-12-26 13:35:30|438.17|435.87|437.88|435.58|438.17|435.87|437.87|435.57|22
1735220140000|2024-12-26 13:35:40|437.89|435.59|438.16|435.86|438.19|435.89|437.89|435.59|20
1735220150000|2024-12-26 13:35:50|438.14|435.84|438.16|435.86|438.24|435.94|438.1|435.8|21
1735220160000|2024-12-26 13:36:00|438.15|435.85|438|435.7|438.28|435.98|438|435.7|30
1735220170000|2024-12-26 13:36:10|437.98|435.68|437.86|435.56|437.98|435.68|437.86|435.56|25
1735220180000|2024-12-26 13:36:20|437.87|435.57|437.88|435.58|437.99|435.69|437.87|435.57|20
1735220190000|2024-12-26 13:36:30|437.9|435.6|438.1|435.8|438.11|435.81|437.89|435.59|26
1735220200000|2024-12-26 13:36:40|438.06|435.76|437.86|435.56|438.17|435.87|437.86|435.56|26
1735220220000|2024-12-26 13:37:00|437.89|435.59|437.86|435.56|437.89|435.59|437.86|435.56|5
1735220280000|2024-12-26 13:38:00|437.9|435.6|437.99|435.69|438.05|435.75|437.86|435.56|16
1735220290000|2024-12-26 13:38:10|437.98|435.68|438.05|435.75|438.14|435.84|437.98|435.68|24
1735220300000|2024-12-26 13:38:20|438.08|435.78|437.99|435.69|438.12|435.82|437.86|435.56|30
1735220310000|2024-12-26 13:38:30|437.96|435.66|438.17|435.87|438.22|435.92|437.96|435.66|33
1735220320000|2024-12-26 13:38:40|438.18|435.88|438.11|435.81|438.21|435.91|437.91|435.61|32
1735220330000|2024-12-26 13:38:50|438.08|435.78|438.2|435.9|438.2|435.9|438|435.7|21
1735220340000|2024-12-26 13:39:00|438.17|435.87|438.53|436.23|438.69|436.39|438.11|435.81|32
1735220350000|2024-12-26 13:39:10|438.55|436.25|438.79|436.49|438.81|436.51|438.55|436.25|26
1735220360000|2024-12-26 13:39:20|438.8|436.5|439.19|436.89|439.19|436.89|438.77|436.47|30
1735220370000|2024-12-26 13:39:30|439.15|436.85|439.55|437.25|439.55|437.25|439.15|436.85|35
1735220380000|2024-12-26 13:39:40|439.53|437.23|439.53|437.23|439.66|437.36|439.38|437.08|23
1735220390000|2024-12-26 13:39:50|439.55|437.25|439.73|437.43|439.75|437.45|439.53|437.23|26
1735220400000|2024-12-26 13:40:00|439.75|437.45|439.61|437.31|439.78|437.48|439.34|437.04|34
1735220410000|2024-12-26 13:40:10|439.58|437.28|439.71|437.41|439.71|437.41|439.58|437.28|27
1735220420000|2024-12-26 13:40:20|439.56|437.26|439.42|437.12|439.56|437.26|439.38|437.08|22
1735220430000|2024-12-26 13:40:30|439.4|437.1|439.46|437.16|439.53|437.23|439.34|437.04|24
1735220440000|2024-12-26 13:40:40|439.44|437.14|439.31|437.01|439.44|437.14|439.18|436.88|26
1735220450000|2024-12-26 13:40:50|439.27|436.97|439.23|436.93|439.28|436.98|439.12|436.82|28
1735220460000|2024-12-26 13:41:00|439.21|436.91|438.8|436.5|439.24|436.94|438.75|436.45|25
1735220470000|2024-12-26 13:41:10|438.78|436.48|438.83|436.53|438.85|436.55|438.71|436.41|21
1735220480000|2024-12-26 13:41:20|438.84|436.54|439.07|436.77|439.07|436.77|438.76|436.46|25
1735220490000|2024-12-26 13:41:30|439.06|436.76|439.13|436.83|439.13|436.83|438.94|436.64|25
1735220500000|2024-12-26 13:41:40|439.14|436.84|438.96|436.66|439.14|436.84|438.89|436.59|24
1735220510000|2024-12-26 13:41:50|439.02|436.72|439.22|436.92|439.26|436.96|439.02|436.72|27
1735220520000|2024-12-26 13:42:00|439.17|436.87|439.14|436.84|439.19|436.89|438.89|436.59|27
1735220530000|2024-12-26 13:42:10|439.16|436.86|438.99|436.69|439.16|436.86|438.95|436.65|22
1735220540000|2024-12-26 13:42:20|439.01|436.71|438.97|436.67|439.01|436.71|438.97|436.67|11
1735220550000|2024-12-26 13:42:30|438.99|436.69|439.17|436.87|439.17|436.87|438.97|436.67|15
1735220560000|2024-12-26 13:42:40|439.15|436.85|439.36|437.06|439.36|437.06|439.1|436.8|19
1735220570000|2024-12-26 13:42:50|439.44|437.14|439.5|437.2|439.55|437.25|439.36|437.06|16
1735220580000|2024-12-26 13:43:00|439.51|437.21|438.99|436.69|439.56|437.26|438.99|436.69|32
1735220590000|2024-12-26 13:43:10|439|436.7|438.98|436.68|439.04|436.74|438.95|436.65|24
1735220600000|2024-12-26 13:43:20|438.97|436.67|439.13|436.83|439.21|436.91|438.96|436.66|19
1735220610000|2024-12-26 13:43:30|439.15|436.85|439.15|436.85|439.18|436.88|439.11|436.81|25
1735220620000|2024-12-26 13:43:40|439.18|436.88|439.27|436.97|439.28|436.98|439.07|436.77|25
1735220630000|2024-12-26 13:43:50|439.31|437.01|439.25|436.95|439.33|437.03|439.24|436.94|22
1735220640000|2024-12-26 13:44:00|439.27|436.97|439.33|437.03|439.34|437.04|439.19|436.89|19
1735220650000|2024-12-26 13:44:10|439.31|437.01|439.18|436.88|439.42|437.12|439.16|436.86|28
1735220660000|2024-12-26 13:44:20|439.19|436.89|439.17|436.87|439.23|436.93|439.17|436.87|13
1735220670000|2024-12-26 13:44:30|439.16|436.86|438.9|436.6|439.16|436.86|438.83|436.53|27
1735220680000|2024-12-26 13:44:40|438.89|436.59|438.91|436.61|438.91|436.61|438.82|436.52|23
1735220690000|2024-12-26 13:44:50|438.92|436.62|438.81|436.51|438.93|436.63|438.78|436.48|24
1735220700000|2024-12-26 13:45:00|438.79|436.49|438.52|436.22|438.8|436.5|438.47|436.17|24
1735220710000|2024-12-26 13:45:10|438.5|436.2|438.16|435.86|438.5|436.2|438.16|435.86|14
1735220740000|2024-12-26 13:45:40|438.23|435.93|438.36|436.06|438.36|436.06|438.23|435.93|10
1735220750000|2024-12-26 13:45:50|438.44|436.14|438.36|436.06|438.48|436.18|438.32|436.02|28
1735220760000|2024-12-26 13:46:00|438.35|436.05|438.27|435.97|438.38|436.08|438.16|435.86|22
1735220770000|2024-12-26 13:46:10|438.3|436|438.3|436|438.3|436|438.26|435.96|25
1735220780000|2024-12-26 13:46:20|438.29|435.99|438.59|436.29|438.59|436.29|438.24|435.94|19
1735220790000|2024-12-26 13:46:30|438.52|436.22|438.22|435.92|438.52|436.22|438.21|435.91|31
1735220800000|2024-12-26 13:46:40|438.21|435.91|438.56|436.26|438.57|436.27|438.2|435.9|23
1735220810000|2024-12-26 13:46:50|438.57|436.27|438.63|436.33|438.65|436.35|438.55|436.25|23
1735220820000|2024-12-26 13:47:00|438.62|436.32|438.21|435.91|438.63|436.33|438.19|435.89|28
1735220830000|2024-12-26 13:47:10|438.23|435.93|438.16|435.86|438.23|435.93|438.16|435.86|7
1735220870000|2024-12-26 13:47:50|438.22|435.92|438.16|435.86|438.22|435.92|438.16|435.86|14
1735220900000|2024-12-26 13:48:20|438.01|435.71|437.86|435.56|438.01|435.71|437.86|435.56|2
1735220960000|2024-12-26 13:49:20|437.93|435.63|437.93|435.63|437.96|435.66|437.9|435.6|15
1735220970000|2024-12-26 13:49:30|437.94|435.64|437.86|435.56|437.99|435.69|437.86|435.56|21
1735220980000|2024-12-26 13:49:40|437.93|435.63|437.93|435.63|437.97|435.67|437.87|435.57|11
1735220990000|2024-12-26 13:49:50|437.92|435.62|437.86|435.56|437.94|435.64|437.86|435.56|10
1735221000000|2024-12-26 13:50:00|437.89|435.59|437.86|435.56|437.89|435.59|437.86|435.56|2
1735221010000|2024-12-26 13:50:10|437.87|435.57|437.94|435.64|437.96|435.66|437.86|435.56|8
1735221020000|2024-12-26 13:50:20|437.92|435.62|437.92|435.62|437.97|435.67|437.86|435.56|25
1735221030000|2024-12-26 13:50:30|437.93|435.63|438|435.7|438.03|435.73|437.89|435.59|22
1735221040000|2024-12-26 13:50:40|438.01|435.71|437.99|435.69|438.06|435.76|437.91|435.61|23
1735221050000|2024-12-26 13:50:50|438|435.7|438.11|435.81|438.31|436.01|438|435.7|15
1735221060000|2024-12-26 13:51:00|438.1|435.8|438.61|436.31|438.61|436.31|438.1|435.8|28
1735221070000|2024-12-26 13:51:10|438.64|436.34|438.63|436.33|438.72|436.42|438.53|436.23|26
1735221080000|2024-12-26 13:51:20|438.66|436.36|438.79|436.49|438.82|436.52|438.49|436.19|27
1735221090000|2024-12-26 13:51:30|438.8|436.5|438.66|436.36|438.87|436.57|438.66|436.36|31
1735221100000|2024-12-26 13:51:40|438.57|436.27|438.69|436.39|438.71|436.41|438.46|436.16|23
1735221110000|2024-12-26 13:51:50|438.63|436.33|438.81|436.51|438.83|436.53|438.55|436.25|23
1735221120000|2024-12-26 13:52:00|438.79|436.49|438.76|436.46|438.79|436.49|438.56|436.26|29
1735221130000|2024-12-26 13:52:10|438.75|436.45|438.93|436.63|438.98|436.68|438.75|436.45|27
1735221140000|2024-12-26 13:52:20|438.87|436.57|438.92|436.62|438.96|436.66|438.86|436.56|27
1735221150000|2024-12-26 13:52:30|438.95|436.65|438.9|436.6|438.95|436.65|438.88|436.58|25
1735221160000|2024-12-26 13:52:40|438.92|436.62|438.9|436.6|438.94|436.64|438.89|436.59|24
1735221170000|2024-12-26 13:52:50|438.93|436.63|438.89|436.59|438.98|436.68|438.83|436.53|20
1735221180000|2024-12-26 13:53:00|438.93|436.63|439.04|436.74|439.04|436.74|438.87|436.57|23
1735221190000|2024-12-26 13:53:10|439.01|436.71|439.08|436.78|439.09|436.79|438.99|436.69|27
1735221200000|2024-12-26 13:53:20|439.1|436.8|439.04|436.74|439.17|436.87|438.99|436.69|23
1735221210000|2024-12-26 13:53:30|439.01|436.71|438.88|436.58|439.02|436.72|438.88|436.58|25
1735221220000|2024-12-26 13:53:40|438.89|436.59|439.02|436.72|439.05|436.75|438.88|436.58|24
1735221230000|2024-12-26 13:53:50|439.03|436.73|438.99|436.69|439.03|436.73|438.96|436.66|23
1735221240000|2024-12-26 13:54:00|439.01|436.71|439.17|436.87|439.19|436.89|438.92|436.62|22
1735221250000|2024-12-26 13:54:10|439.16|436.86|439.18|436.88|439.25|436.95|439.16|436.86|23
1735221260000|2024-12-26 13:54:20|439.16|436.86|439.27|436.97|439.27|436.97|439.16|436.86|31
1735221270000|2024-12-26 13:54:30|439.28|436.98|439.41|437.11|439.44|437.14|439.27|436.97|18
1735221280000|2024-12-26 13:54:40|439.4|437.1|439.38|437.08|439.5|437.2|439.34|437.04|22
1735221290000|2024-12-26 13:54:50|439.39|437.09|439.49|437.19|439.51|437.21|439.38|437.08|23
1735221300000|2024-12-26 13:55:00|439.48|437.18|439.14|436.84|439.48|437.18|439.03|436.73|32
1735221310000|2024-12-26 13:55:10|439.11|436.81|439.25|436.95|439.27|436.97|439.04|436.74|26
1735221320000|2024-12-26 13:55:20|439.27|436.97|439.22|436.92|439.27|436.97|439.16|436.86|27
1735221330000|2024-12-26 13:55:30|439.24|436.94|439.29|436.99|439.38|437.08|439.21|436.91|24
1735221340000|2024-12-26 13:55:40|439.34|437.04|439.48|437.18|439.53|437.23|439.34|437.04|23
1735221350000|2024-12-26 13:55:50|439.47|437.17|439.55|437.25|439.56|437.26|439.47|437.17|22
1735221360000|2024-12-26 13:56:00|439.54|437.24|439.69|437.39|439.69|437.39|439.54|437.24|20
1735221370000|2024-12-26 13:56:10|439.71|437.41|439.59|437.29|439.71|437.41|439.56|437.26|28
1735221380000|2024-12-26 13:56:20|439.61|437.31|439.68|437.38|439.72|437.42|439.58|437.28|29
1735221390000|2024-12-26 13:56:30|439.67|437.37|439.91|437.61|439.91|437.61|439.67|437.37|21
1735221400000|2024-12-26 13:56:40|439.95|437.65|439.88|437.58|440.01|437.71|439.87|437.57|18
1735221410000|2024-12-26 13:56:50|439.89|437.59|439.52|437.22|439.9|437.6|439.52|437.22|26
1735221420000|2024-12-26 13:57:00|439.53|437.23|439.57|437.27|439.58|437.28|439.45|437.15|23
1735221430000|2024-12-26 13:57:10|439.56|437.26|439.46|437.16|439.57|437.27|439.46|437.16|26
1735221440000|2024-12-26 13:57:20|439.41|437.11|439.25|436.95|439.43|437.13|439.24|436.94|28
1735221450000|2024-12-26 13:57:30|439.23|436.93|439.03|436.73|439.31|437.01|438.98|436.68|21
1735221460000|2024-12-26 13:57:40|438.98|436.68|439.09|436.79|439.1|436.8|438.97|436.67|19
1735221470000|2024-12-26 13:57:50|439.1|436.8|439.15|436.85|439.15|436.85|439.09|436.79|12
1735221480000|2024-12-26 13:58:00|439.1|436.8|438.94|436.64|439.1|436.8|438.83|436.53|19
1735221490000|2024-12-26 13:58:10|438.88|436.58|438.9|436.6|438.92|436.62|438.88|436.58|14
1735221500000|2024-12-26 13:58:20|438.91|436.61|439.01|436.71|439.07|436.77|438.91|436.61|8
1735221510000|2024-12-26 13:58:30|439.02|436.72|439.29|436.99|439.29|436.99|439|436.7|20
1735221520000|2024-12-26 13:58:40|439.3|437|439.46|437.16|439.46|437.16|439.3|437|26
1735221530000|2024-12-26 13:58:50|439.45|437.15|439.41|437.11|439.46|437.16|439.36|437.06|13
1735221540000|2024-12-26 13:59:00|439.4|437.1|439.64|437.34|439.64|437.34|439.38|437.08|22
1735221550000|2024-12-26 13:59:10|439.66|437.36|439.47|437.17|439.69|437.39|439.32|437.02|25
1735221560000|2024-12-26 13:59:20|439.46|437.16|439.62|437.32|439.62|437.32|439.45|437.15|21
1735221570000|2024-12-26 13:59:30|439.6|437.3|439.6|437.3|439.61|437.31|439.53|437.23|8
1735221580000|2024-12-26 13:59:40|439.59|437.29|439.62|437.32|439.63|437.33|439.52|437.22|21
1735221590000|2024-12-26 13:59:50|439.65|437.35|439.55|437.25|439.67|437.37|439.55|437.25|20
1735221600000|2024-12-26 14:00:00|439.56|437.26|439.61|437.31|439.66|437.36|439.46|437.16|27
1735221610000|2024-12-26 14:00:10|439.66|437.36|439.91|437.61|439.91|437.61|439.66|437.36|19
1735221620000|2024-12-26 14:00:20|439.9|437.6|439.88|437.58|439.93|437.63|439.74|437.44|25
1735221630000|2024-12-26 14:00:30|439.9|437.6|440.12|437.82|440.12|437.82|439.9|437.6|22
1735221640000|2024-12-26 14:00:40|440.16|437.86|440.43|438.13|440.46|438.16|440.16|437.86|28
1735221650000|2024-12-26 14:00:50|440.44|438.14|440.45|438.15|440.45|438.15|440.41|438.11|26
1735221660000|2024-12-26 14:01:00|440.44|438.14|440.11|437.81|440.49|438.19|440.07|437.77|24
1735221670000|2024-12-26 14:01:10|440.09|437.79|439.95|437.65|440.11|437.81|439.92|437.62|25
1735221680000|2024-12-26 14:01:20|439.96|437.66|440.26|437.96|440.26|437.96|439.96|437.66|17
1735221690000|2024-12-26 14:01:30|440.15|437.85|440.24|437.94|440.24|437.94|440.15|437.85|9
1735221700000|2024-12-26 14:01:40|440.22|437.92|440.25|437.95|440.31|438.01|440.22|437.92|17
1735221710000|2024-12-26 14:01:50|440.14|437.84|439.98|437.68|440.14|437.84|439.89|437.59|24
1735221720000|2024-12-26 14:02:00|439.96|437.66|439.95|437.65|440.11|437.81|439.93|437.63|23
1735221730000|2024-12-26 14:02:10|439.94|437.64|439.76|437.46|440.01|437.71|439.76|437.46|20
1735221740000|2024-12-26 14:02:20|439.75|437.45|439.62|437.32|439.75|437.45|439.53|437.23|26
1735221750000|2024-12-26 14:02:30|439.59|437.29|439.4|437.1|439.63|437.33|439.3|437|23
1735221760000|2024-12-26 14:02:40|439.41|437.11|439.29|436.99|439.42|437.12|439.13|436.83|30
1735221770000|2024-12-26 14:02:50|439.28|436.98|439.37|437.07|439.37|437.07|439.21|436.91|30
1735221780000|2024-12-26 14:03:00|439.38|437.08|439.5|437.2|439.56|437.26|439.32|437.02|23
1735221790000|2024-12-26 14:03:10|439.46|437.16|439.19|436.89|439.46|437.16|439.18|436.88|27
1735221800000|2024-12-26 14:03:20|439.18|436.88|439.15|436.85|439.19|436.89|439.02|436.72|27
1735221810000|2024-12-26 14:03:30|439.17|436.87|439.4|437.1|439.4|437.1|439.15|436.85|28
1735221820000|2024-12-26 14:03:40|439.38|437.08|439.59|437.29|439.59|437.29|439.32|437.02|18
1735221830000|2024-12-26 14:03:50|439.58|437.28|439.77|437.47|439.77|437.47|439.58|437.28|16
1735221840000|2024-12-26 14:04:00|439.78|437.48|439.82|437.52|439.86|437.56|439.64|437.34|27
1735221850000|2024-12-26 14:04:10|439.92|437.62|440.16|437.86|440.18|437.88|439.92|437.62|22
1735221860000|2024-12-26 14:04:20|440.19|437.89|440.13|437.83|440.22|437.92|440.1|437.8|27
1735221870000|2024-12-26 14:04:30|440.08|437.78|440.09|437.79|440.15|437.85|440|437.7|26
1735221880000|2024-12-26 14:04:40|440.1|437.8|439.9|437.6|440.12|437.82|439.89|437.59|19
1735221890000|2024-12-26 14:04:50|439.89|437.59|439.85|437.55|439.96|437.66|439.85|437.55|28
1735221900000|2024-12-26 14:05:00|439.82|437.52|439.67|437.37|439.82|437.52|439.67|437.37|32
1735221910000|2024-12-26 14:05:10|439.68|437.38|439.85|437.55|439.87|437.57|439.57|437.27|25
1735221920000|2024-12-26 14:05:20|439.84|437.54|439.66|437.36|439.85|437.55|439.61|437.31|26
1735221930000|2024-12-26 14:05:30|439.65|437.35|439.64|437.34|439.71|437.41|439.61|437.31|25
1735221940000|2024-12-26 14:05:40|439.63|437.33|439.93|437.63|440|437.7|439.61|437.31|23
1735221950000|2024-12-26 14:05:50|439.94|437.64|439.93|437.63|440.02|437.72|439.92|437.62|12
1735221960000|2024-12-26 14:06:00|439.94|437.64|440|437.7|440.04|437.74|439.86|437.56|27
1735221970000|2024-12-26 14:06:10|440.01|437.71|439.92|437.62|440.12|437.82|439.92|437.62|21
1735221980000|2024-12-26 14:06:20|439.91|437.61|439.97|437.67|439.97|437.67|439.89|437.59|29
1735221990000|2024-12-26 14:06:30|439.96|437.66|440.17|437.87|440.2|437.9|439.95|437.65|19
1735222000000|2024-12-26 14:06:40|440.18|437.88|440.2|437.9|440.27|437.97|440.15|437.85|27
1735222010000|2024-12-26 14:06:50|440.25|437.95|440.56|438.26|440.58|438.28|440.24|437.94|27
1735222020000|2024-12-26 14:07:00|440.57|438.27|440.57|438.27|440.71|438.41|440.54|438.24|24
1735222030000|2024-12-26 14:07:10|440.54|438.24|440.59|438.29|440.63|438.33|440.52|438.22|27
1735222040000|2024-12-26 14:07:20|440.58|438.28|440.6|438.3|440.63|438.33|440.51|438.21|22
1735222050000|2024-12-26 14:07:30|440.63|438.33|440.81|438.51|440.82|438.52|440.61|438.31|22
1735222060000|2024-12-26 14:07:40|440.8|438.5|440.92|438.62|440.98|438.68|440.8|438.5|20
1735222070000|2024-12-26 14:07:50|440.9|438.6|441.11|438.81|441.11|438.81|440.87|438.57|28
1735222080000|2024-12-26 14:08:00|441.09|438.79|441.05|438.75|441.11|438.81|441|438.7|25
1735222090000|2024-12-26 14:08:10|441.03|438.73|440.96|438.66|441.09|438.79|440.96|438.66|22
1735222100000|2024-12-26 14:08:20|440.94|438.64|440.96|438.66|441.07|438.77|440.89|438.59|28
1735222110000|2024-12-26 14:08:30|440.95|438.65|440.88|438.58|440.96|438.66|440.84|438.54|20
1735222120000|2024-12-26 14:08:40|440.85|438.55|440.72|438.42|440.85|438.55|440.72|438.42|18
1735222130000|2024-12-26 14:08:50|440.73|438.43|440.66|438.36|440.8|438.5|440.66|438.36|17
1735222140000|2024-12-26 14:09:00|440.67|438.37|440.5|438.2|440.69|438.39|440.5|438.2|18
1735222150000|2024-12-26 14:09:10|440.52|438.22|440.44|438.14|440.57|438.27|440.23|437.93|28
1735222160000|2024-12-26 14:09:20|440.43|438.13|440.65|438.35|440.69|438.39|440.43|438.13|29
1735222170000|2024-12-26 14:09:30|440.62|438.32|440.74|438.44|440.78|438.48|440.57|438.27|17
1735222180000|2024-12-26 14:09:40|440.75|438.45|440.65|438.35|440.87|438.57|440.65|438.35|16
1735222190000|2024-12-26 14:09:50|440.66|438.36|440.68|438.38|440.75|438.45|440.65|438.35|12
1735222200000|2024-12-26 14:10:00|440.7|438.4|440.89|438.59|440.89|438.59|440.66|438.36|27
1735222210000|2024-12-26 14:10:10|440.93|438.63|440.93|438.63|440.99|438.69|440.86|438.56|17
1735222220000|2024-12-26 14:10:20|440.99|438.69|440.95|438.65|440.99|438.69|440.84|438.54|20
1735222230000|2024-12-26 14:10:30|440.96|438.66|441.07|438.77|441.08|438.78|440.96|438.66|21
1735222240000|2024-12-26 14:10:40|441.06|438.76|441.03|438.73|441.07|438.77|441.01|438.71|24
1735222250000|2024-12-26 14:10:50|441.04|438.74|441.13|438.83|441.13|438.83|441.02|438.72|22
1735222260000|2024-12-26 14:11:00|441.14|438.84|441.38|439.08|441.39|439.09|441.14|438.84|27
1735222270000|2024-12-26 14:11:10|441.4|439.1|441.64|439.34|441.64|439.34|441.33|439.03|29
1735222280000|2024-12-26 14:11:20|441.63|439.33|441.83|439.53|441.83|439.53|441.63|439.33|28
1735222290000|2024-12-26 14:11:30|441.88|439.58|442.09|439.79|442.15|439.85|441.88|439.58|25
1735222300000|2024-12-26 14:11:40|442.11|439.81|442.28|439.98|442.28|439.98|442|439.7|14
1735222310000|2024-12-26 14:11:50|442.27|439.97|442.28|439.98|442.28|439.98|442.25|439.95|5
1735222320000|2024-12-26 14:12:00|442.25|439.95|442.2|439.9|442.28|439.98|442.14|439.84|10
1735222330000|2024-12-26 14:12:10|442.16|439.86|442.23|439.93|442.28|439.98|442|439.7|20
1735222340000|2024-12-26 14:12:20|442.28|439.98|442.22|439.92|442.28|439.98|442.15|439.85|7
1735222350000|2024-12-26 14:12:30|442.23|439.93|442.08|439.78|442.28|439.98|442.04|439.74|23
1735222360000|2024-12-26 14:12:40|442.07|439.77|442.03|439.73|442.1|439.8|442|439.7|24
1735222370000|2024-12-26 14:12:50|442.01|439.71|442.24|439.94|442.24|439.94|442.01|439.71|29
1735222380000|2024-12-26 14:13:00|442.23|439.93|442.1|439.8|442.23|439.93|442.07|439.77|22
1735222390000|2024-12-26 14:13:10|442.08|439.78|442.19|439.89|442.2|439.9|442.02|439.72|27
1735222400000|2024-12-26 14:13:20|442.18|439.88|442.28|439.98|442.28|439.98|442.18|439.88|8
1735222430000|2024-12-26 14:13:50|442.48|440.18|442.78|440.48|442.84|440.54|442.48|440.18|21
1735222440000|2024-12-26 14:14:00|442.81|440.51|442.7|440.4|442.87|440.57|442.66|440.36|21
1735222450000|2024-12-26 14:14:10|442.65|440.35|442.74|440.44|442.83|440.53|442.64|440.34|24
1735222460000|2024-12-26 14:14:20|442.75|440.45|442.84|440.54|442.85|440.55|442.75|440.45|16
1735222470000|2024-12-26 14:14:30|442.85|440.55|442.85|440.55|442.87|440.57|442.82|440.52|16
1735222480000|2024-12-26 14:14:40|442.83|440.53|442.81|440.51|442.87|440.57|442.81|440.51|11
1735222490000|2024-12-26 14:14:50|442.77|440.47|442.76|440.46|442.79|440.49|442.56|440.26|29
1735222500000|2024-12-26 14:15:00|442.74|440.44|442.36|440.06|442.79|440.49|442.36|440.06|25
1735222510000|2024-12-26 14:15:10|442.32|440.02|442.43|440.13|442.43|440.13|442.14|439.84|26
1735222520000|2024-12-26 14:15:20|442.44|440.14|442.58|440.28|442.6|440.3|442.37|440.07|21
1735222530000|2024-12-26 14:15:30|442.6|440.3|442.58|440.28|442.86|440.56|442.58|440.28|21
1735222540000|2024-12-26 14:15:40|442.56|440.26|442.18|439.88|442.59|440.29|442.18|439.88|17
1735222550000|2024-12-26 14:15:50|442.17|439.87|442.11|439.81|442.34|440.04|442.06|439.76|29
1735222560000|2024-12-26 14:16:00|442.17|439.87|442.33|440.03|442.35|440.05|442.07|439.77|20
1735222570000|2024-12-26 14:16:10|442.34|440.04|442.17|439.87|442.36|440.06|442.06|439.76|29
1735222580000|2024-12-26 14:16:20|442.15|439.85|441.94|439.64|442.15|439.85|441.93|439.63|26
1735222590000|2024-12-26 14:16:30|441.9|439.6|441.76|439.46|441.97|439.67|441.68|439.38|27
1735222600000|2024-12-26 14:16:40|441.73|439.43|441.41|439.11|441.73|439.43|441.41|439.11|23
1735222610000|2024-12-26 14:16:50|441.36|439.06|441.48|439.18|441.58|439.28|441.35|439.05|27
1735222620000|2024-12-26 14:17:00|441.49|439.19|441.27|438.97|441.49|439.19|441.04|438.74|24
1735222630000|2024-12-26 14:17:10|441.18|438.88|441.09|438.79|441.21|438.91|441.08|438.78|33
1735222640000|2024-12-26 14:17:20|441.1|438.8|441.43|439.13|441.43|439.13|441.1|438.8|29
1735222650000|2024-12-26 14:17:30|441.51|439.21|441.9|439.6|441.9|439.6|441.51|439.21|34
1735222660000|2024-12-26 14:17:40|441.87|439.57|441.86|439.56|442.15|439.85|441.81|439.51|30
1735222670000|2024-12-26 14:17:50|441.89|439.59|441.68|439.38|441.89|439.59|441.58|439.28|27
1735222680000|2024-12-26 14:18:00|441.69|439.39|441.65|439.35|441.77|439.47|441.45|439.15|35
1735222690000|2024-12-26 14:18:10|441.69|439.39|441.75|439.45|441.76|439.46|441.56|439.26|27
1735222700000|2024-12-26 14:18:20|441.76|439.46|441.79|439.49|441.9|439.6|441.59|439.29|28
1735222710000|2024-12-26 14:18:30|441.8|439.5|441.66|439.36|441.82|439.52|441.63|439.33|36
1735222720000|2024-12-26 14:18:40|441.61|439.31|442.01|439.71|442.04|439.74|441.59|439.29|28
1735222730000|2024-12-26 14:18:50|442.03|439.73|441.96|439.66|442.07|439.77|441.93|439.63|22
1735222740000|2024-12-26 14:19:00|441.93|439.63|442.2|439.9|442.2|439.9|441.83|439.53|24
1735222750000|2024-12-26 14:19:10|442.19|439.89|442.12|439.82|442.21|439.91|442.1|439.8|20
1735222760000|2024-12-26 14:19:20|442.14|439.84|441.97|439.67|442.14|439.84|441.97|439.67|23
1735222770000|2024-12-26 14:19:30|441.93|439.63|441.82|439.52|441.93|439.63|441.77|439.47|29
1735222780000|2024-12-26 14:19:40|441.8|439.5|441.55|439.25|441.81|439.51|441.55|439.25|23
1735222790000|2024-12-26 14:19:50|441.53|439.23|441.42|439.12|441.55|439.25|441.42|439.12|25
1735222800000|2024-12-26 14:20:00|441.4|439.1|441.51|439.21|441.57|439.27|441.4|439.1|26
1735222810000|2024-12-26 14:20:10|441.5|439.2|441.67|439.37|441.75|439.45|441.5|439.2|30
1735222820000|2024-12-26 14:20:20|441.66|439.36|441.41|439.11|441.66|439.36|441.38|439.08|33
1735222830000|2024-12-26 14:20:30|441.44|439.14|441.16|438.86|441.48|439.18|441.16|438.86|30
1735222840000|2024-12-26 14:20:40|441.14|438.84|441.16|438.86|441.21|438.91|441|438.7|29
1735222850000|2024-12-26 14:20:50|441.17|438.87|441.49|439.19|441.56|439.26|441.17|438.87|26
1735222860000|2024-12-26 14:21:00|441.47|439.17|441.35|439.05|441.47|439.17|441.26|438.96|34
1735222870000|2024-12-26 14:21:10|441.38|439.08|441.29|438.99|441.38|439.08|441.09|438.79|31
1735222880000|2024-12-26 14:21:20|441.27|438.97|441.48|439.18|441.48|439.18|441.26|438.96|29
1735222890000|2024-12-26 14:21:30|441.43|439.13|441.42|439.12|441.52|439.22|441.36|439.06|30
1735222900000|2024-12-26 14:21:40|441.39|439.09|441.34|439.04|441.43|439.13|441.16|438.86|31
1735222910000|2024-12-26 14:21:50|441.35|439.05|441.49|439.19|441.51|439.21|441.35|439.05|31
1735222920000|2024-12-26 14:22:00|441.48|439.18|441.64|439.34|441.7|439.4|441.45|439.15|28
1735222930000|2024-12-26 14:22:10|441.66|439.36|441.75|439.45|441.83|439.53|441.6|439.3|24
1735222940000|2024-12-26 14:22:20|441.76|439.46|441.64|439.34|441.8|439.5|441.5|439.2|27
1735222950000|2024-12-26 14:22:30|441.65|439.35|441.57|439.27|441.65|439.35|441.5|439.2|28
1735222960000|2024-12-26 14:22:40|441.58|439.28|441.46|439.16|441.58|439.28|441.45|439.15|20
1735222970000|2024-12-26 14:22:50|441.47|439.17|441.5|439.2|441.5|439.2|441.34|439.04|21
1735222980000|2024-12-26 14:23:00|441.47|439.17|441.51|439.21|441.55|439.25|441.38|439.08|24
1735222990000|2024-12-26 14:23:10|441.52|439.22|441.56|439.26|441.62|439.32|441.51|439.21|20
1735223000000|2024-12-26 14:23:20|441.57|439.27|441.39|439.09|441.57|439.27|441.36|439.06|25
1735223010000|2024-12-26 14:23:30|441.41|439.11|441.09|438.79|441.41|439.11|441.09|438.79|23
1735223020000|2024-12-26 14:23:40|441.04|438.74|441.22|438.92|441.22|438.92|441.04|438.74|21
1735223030000|2024-12-26 14:23:50|441.23|438.93|441.25|438.95|441.32|439.02|441.23|438.93|22
1735223040000|2024-12-26 14:24:00|441.27|438.97|441.19|438.89|441.33|439.03|441.18|438.88|23
1735223050000|2024-12-26 14:24:10|441.17|438.87|441.39|439.09|441.42|439.12|441.16|438.86|24
1735223060000|2024-12-26 14:24:20|441.4|439.1|441.21|438.91|441.44|439.14|441.2|438.9|21
1735223070000|2024-12-26 14:24:30|441.24|438.94|441.19|438.89|441.24|438.94|441.13|438.83|26
1735223080000|2024-12-26 14:24:40|441.17|438.87|441.49|439.19|441.54|439.24|441.17|438.87|25
1735223090000|2024-12-26 14:24:50|441.5|439.2|440.79|438.49|441.5|439.2|440.79|438.49|28
1735223100000|2024-12-26 14:25:00|440.8|438.5|440.99|438.69|440.99|438.69|440.8|438.5|15
1735223110000|2024-12-26 14:25:10|440.91|438.61|440.98|438.68|440.98|438.68|440.86|438.56|21
1735223120000|2024-12-26 14:25:20|440.96|438.66|440.84|438.54|441.06|438.76|440.82|438.52|17
1735223130000|2024-12-26 14:25:30|440.85|438.55|441.01|438.71|441.02|438.72|440.85|438.55|18
1735223140000|2024-12-26 14:25:40|441|438.7|440.73|438.43|441|438.7|440.73|438.43|19
1735223150000|2024-12-26 14:25:50|440.71|438.41|440.7|438.4|440.73|438.43|440.68|438.38|25
1735223160000|2024-12-26 14:26:00|440.72|438.42|440.59|438.29|440.77|438.47|440.56|438.26|19
1735223210000|2024-12-26 14:26:50|440.5|438.2|440.4|438.1|440.51|438.21|440.31|438.01|22
1735223220000|2024-12-26 14:27:00|440.37|438.07|440.35|438.05|440.43|438.13|440.31|438.01|30
1735223230000|2024-12-26 14:27:10|440.39|438.09|440.54|438.24|440.54|438.24|440.39|438.09|9
1735223240000|2024-12-26 14:27:20|440.5|438.2|440.65|438.35|440.65|438.35|440.49|438.19|20
1735223250000|2024-12-26 14:27:30|440.64|438.34|440.54|438.24|440.65|438.35|440.51|438.21|14
1735223260000|2024-12-26 14:27:40|440.5|438.2|440.34|438.04|440.51|438.21|440.31|438.01|20
1735223270000|2024-12-26 14:27:50|440.32|438.02|440.31|438.01|440.33|438.03|440.31|438.01|6
1735223280000|2024-12-26 14:28:00|440.32|438.02|440.34|438.04|440.45|438.15|440.25|437.95|32
1735223290000|2024-12-26 14:28:10|440.35|438.05|440.31|438.01|440.35|438.05|440.31|438.01|19
1735223300000|2024-12-26 14:28:20|440.37|438.07|440.51|438.21|440.51|438.21|440.33|438.03|23
1735223310000|2024-12-26 14:28:30|440.5|438.2|440.37|438.07|440.5|438.2|440.36|438.06|23
1735223320000|2024-12-26 14:28:40|440.32|438.02|440.25|437.95|440.32|438.02|440.02|437.72|17
1735223330000|2024-12-26 14:28:50|440.26|437.96|440.39|438.09|440.46|438.16|440.26|437.96|23
1735223340000|2024-12-26 14:29:00|440.4|438.1|440.26|437.96|440.4|438.1|440.21|437.91|24
1735223350000|2024-12-26 14:29:10|440.25|437.95|440.48|438.18|440.51|438.21|440.24|437.94|16
1735223360000|2024-12-26 14:29:20|440.52|438.22|440.55|438.25|440.55|438.25|440.48|438.18|19
1735223370000|2024-12-26 14:29:30|440.52|438.22|440.35|438.05|440.59|438.29|440.34|438.04|22
1735223380000|2024-12-26 14:29:40|440.34|438.04|440.2|437.9|440.42|438.12|440.2|437.9|24
1735223390000|2024-12-26 14:29:50|440.21|437.91|440.19|437.89|440.24|437.94|440.15|437.85|14
1735223400000|2024-12-26 14:30:00|440.22|437.92|439.95|437.65|440.22|437.92|439.93|437.63|25
1735223410000|2024-12-26 14:30:10|439.94|437.64|440.28|437.98|440.28|437.98|439.94|437.64|17
1735223420000|2024-12-26 14:30:20|440.29|437.99|440.11|437.81|440.45|438.15|440.08|437.78|32
1735223430000|2024-12-26 14:30:30|440.1|437.8|439.89|437.59|440.12|437.82|439.88|437.58|30
1735223440000|2024-12-26 14:30:40|439.92|437.62|439.76|437.46|439.92|437.62|439.57|437.27|31
1735223450000|2024-12-26 14:30:50|439.74|437.44|439.84|437.54|439.85|437.55|439.63|437.33|33
1735223460000|2024-12-26 14:31:00|439.79|437.49|439.53|437.23|439.81|437.51|439.5|437.2|34
1735223470000|2024-12-26 14:31:10|439.54|437.24|439.33|437.03|439.55|437.25|439.31|437.01|25
1735223480000|2024-12-26 14:31:20|439.34|437.04|438.94|436.64|439.34|437.04|438.94|436.64|34
1735223490000|2024-12-26 14:31:30|438.95|436.65|438.93|436.63|438.95|436.65|438.79|436.49|26
1735223500000|2024-12-26 14:31:40|438.92|436.62|438.88|436.58|438.93|436.63|438.68|436.38|27
1735223510000|2024-12-26 14:31:50|438.9|436.6|438.94|436.64|439.14|436.84|438.79|436.49|31
1735223520000|2024-12-26 14:32:00|438.92|436.62|439.02|436.72|439.02|436.72|438.82|436.52|17
1735223530000|2024-12-26 14:32:10|439.07|436.77|439.09|436.79|439.24|436.94|439.03|436.73|30
1735223540000|2024-12-26 14:32:20|439.07|436.77|438.88|436.58|439.07|436.77|438.85|436.55|33
1735223550000|2024-12-26 14:32:30|438.86|436.56|438.91|436.61|438.99|436.69|438.83|436.53|18
1735223560000|2024-12-26 14:32:40|438.9|436.6|438.83|436.53|438.98|436.68|438.83|436.53|24
1735223570000|2024-12-26 14:32:50|438.88|436.58|438.85|436.55|439.09|436.79|438.83|436.53|27
1735223580000|2024-12-26 14:33:00|438.83|436.53|438.83|436.53|438.86|436.56|438.83|436.53|3
1735223600000|2024-12-26 14:33:20|438.58|436.28|438.31|436.01|438.58|436.28|438.31|436.01|2
1735223610000|2024-12-26 14:33:30|438.13|435.83|437.96|435.66|438.13|435.83|437.96|435.66|2
1735223640000|2024-12-26 14:34:00|438.02|435.72|438.13|435.83|438.18|435.88|438.02|435.72|7
1735223650000|2024-12-26 14:34:10|438.15|435.85|438.11|435.81|438.2|435.9|437.96|435.66|19
1735223660000|2024-12-26 14:34:20|438.13|435.83|437.96|435.66|438.18|435.88|437.96|435.66|14
1735223670000|2024-12-26 14:34:30|437.91|435.61|437.86|435.56|437.91|435.61|437.86|435.56|2
1735223680000|2024-12-26 14:34:40|437.78|435.48|437.7|435.4|437.78|435.48|437.7|435.4|2
1735223690000|2024-12-26 14:34:50|437.65|435.35|437.27|434.97|437.65|435.35|437.27|434.97|4
1735223700000|2024-12-26 14:35:00|437.07|434.77|437.04|434.74|437.07|434.77|436.89|434.59|17
1735223710000|2024-12-26 14:35:10|437.03|434.73|436.87|434.57|437.04|434.74|436.75|434.45|33
1735223720000|2024-12-26 14:35:20|436.91|434.61|436.74|434.44|437.01|434.71|436.73|434.43|23
1735223730000|2024-12-26 14:35:30|436.75|434.45|436.9|434.6|436.97|434.67|436.74|434.44|30
1735223740000|2024-12-26 14:35:40|436.89|434.59|436.85|434.55|436.93|434.63|436.76|434.46|30
1735223750000|2024-12-26 14:35:50|436.84|434.54|436.85|434.55|436.95|434.65|436.78|434.48|27
1735223760000|2024-12-26 14:36:00|436.87|434.57|437.39|435.09|437.39|435.09|436.87|434.57|29
1735223770000|2024-12-26 14:36:10|437.4|435.1|437.39|435.09|437.41|435.11|437.13|434.83|33
1735223780000|2024-12-26 14:36:20|437.41|435.11|437.54|435.24|437.67|435.37|437.37|435.07|26
1735223790000|2024-12-26 14:36:30|437.48|435.18|437.79|435.49|437.84|435.54|437.42|435.12|27
1735223800000|2024-12-26 14:36:40|437.82|435.52|437.55|435.25|437.82|435.52|437.49|435.19|33
1735223810000|2024-12-26 14:36:50|437.6|435.3|437.51|435.21|437.66|435.36|437.29|434.99|32
1735223820000|2024-12-26 14:37:00|437.56|435.26|438.03|435.73|438.03|435.73|437.48|435.18|35
1735223830000|2024-12-26 14:37:10|437.99|435.69|438.21|435.91|438.53|436.23|437.99|435.69|32
1735223840000|2024-12-26 14:37:20|438.33|436.03|438.11|435.81|438.35|436.05|437.94|435.64|23
1735223850000|2024-12-26 14:37:30|438.1|435.8|438.2|435.9|438.34|436.04|438.1|435.8|27
1735223860000|2024-12-26 14:37:40|438.19|435.89|438.13|435.83|438.24|435.94|437.91|435.61|31
1735223870000|2024-12-26 14:37:50|438.14|435.84|438.4|436.1|438.4|436.1|438.13|435.83|27
1735223880000|2024-12-26 14:38:00|438.37|436.07|438.12|435.82|438.46|436.16|438|435.7|32
1735223890000|2024-12-26 14:38:10|438.14|435.84|438.05|435.75|438.22|435.92|437.98|435.68|32
1735223900000|2024-12-26 14:38:20|438.04|435.74|438.19|435.89|438.37|436.07|437.93|435.63|30
1735223910000|2024-12-26 14:38:30|438.21|435.91|438.57|436.27|438.57|436.27|438.2|435.9|33
1735223920000|2024-12-26 14:38:40|438.64|436.34|438.89|436.59|439.03|436.73|438.63|436.33|32
1735223930000|2024-12-26 14:38:50|438.92|436.62|439.19|436.89|439.23|436.93|438.89|436.59|31
1735223940000|2024-12-26 14:39:00|439.18|436.88|438.72|436.42|439.18|436.88|438.68|436.38|30
1735223950000|2024-12-26 14:39:10|438.68|436.38|438.66|436.36|438.77|436.47|438.54|436.24|32
1735223960000|2024-12-26 14:39:20|438.6|436.3|438.69|436.39|438.73|436.43|438.47|436.17|30
1735223970000|2024-12-26 14:39:30|438.68|436.38|438.21|435.91|438.68|436.38|438.21|435.91|25
1735223980000|2024-12-26 14:39:40|438.19|435.89|438.01|435.71|438.21|435.91|437.89|435.59|37
1735223990000|2024-12-26 14:39:50|438.03|435.73|437.89|435.59|438.03|435.73|437.81|435.51|34
1735224000000|2024-12-26 14:40:00|437.9|435.6|438.03|435.73|438.04|435.74|437.69|435.39|30
1735224010000|2024-12-26 14:40:10|438.01|435.71|438.21|435.91|438.32|436.02|437.87|435.57|28
1735224020000|2024-12-26 14:40:20|438.28|435.98|438.17|435.87|438.38|436.08|438.12|435.82|36
1735224030000|2024-12-26 14:40:30|438.19|435.89|438.57|436.27|438.67|436.37|438.19|435.89|26
1735224040000|2024-12-26 14:40:40|438.53|436.23|439.1|436.8|439.11|436.81|438.45|436.15|32
1735224050000|2024-12-26 14:40:50|439.04|436.74|439.18|436.88|439.18|436.88|438.95|436.65|29
1735224060000|2024-12-26 14:41:00|439.21|436.91|439.14|436.84|439.43|437.13|439.08|436.78|35
1735224070000|2024-12-26 14:41:10|439.13|436.83|439.15|436.85|439.23|436.93|439.04|436.74|29
1735224080000|2024-12-26 14:41:20|439.16|436.86|439.23|436.93|439.3|437|439.16|436.86|26
1735224090000|2024-12-26 14:41:30|439.24|436.94|439.45|437.15|439.45|437.15|439.22|436.92|34
1735224100000|2024-12-26 14:41:40|439.46|437.16|439.67|437.37|439.72|437.42|439.46|437.16|26
1735224110000|2024-12-26 14:41:50|439.64|437.34|439.68|437.38|439.75|437.45|439.59|437.29|31
1735224120000|2024-12-26 14:42:00|439.65|437.35|439.98|437.68|440.1|437.8|439.65|437.35|27
1735224130000|2024-12-26 14:42:10|440.03|437.73|440.24|437.94|440.3|438|440.03|437.73|29
1735224140000|2024-12-26 14:42:20|440.12|437.82|440.1|437.8|440.18|437.88|439.93|437.63|37
1735224150000|2024-12-26 14:42:30|440.05|437.75|439.48|437.18|440.05|437.75|439.46|437.16|29
1735224160000|2024-12-26 14:42:40|439.51|437.21|439.18|436.88|439.51|437.21|439.18|436.88|30
1735224170000|2024-12-26 14:42:50|439.17|436.87|439.43|437.13|439.43|437.13|439.17|436.87|27
1735224180000|2024-12-26 14:43:00|439.44|437.14|439.39|437.09|439.65|437.35|439.38|437.08|30
1735224190000|2024-12-26 14:43:10|439.34|437.04|439.03|436.73|439.39|437.09|438.92|436.62|29
1735224200000|2024-12-26 14:43:20|439|436.7|438.92|436.62|439.03|436.73|438.92|436.62|24
1735224210000|2024-12-26 14:43:30|438.94|436.64|438.56|436.26|438.95|436.65|438.52|436.22|24
1735224220000|2024-12-26 14:43:40|438.6|436.3|438.9|436.6|438.9|436.6|438.59|436.29|32
1735224230000|2024-12-26 14:43:50|438.89|436.59|439.1|436.8|439.1|436.8|438.84|436.54|27
1735224240000|2024-12-26 14:44:00|439.06|436.76|439.13|436.83|439.16|436.86|438.92|436.62|26
1735224250000|2024-12-26 14:44:10|439.14|436.84|438.95|436.65|439.24|436.94|438.92|436.62|29
1735224260000|2024-12-26 14:44:20|439.02|436.72|439.06|436.76|439.06|436.76|438.87|436.57|27
1735224270000|2024-12-26 14:44:30|439.07|436.77|439.03|436.73|439.17|436.87|438.87|436.57|27
1735224280000|2024-12-26 14:44:40|439.05|436.75|439.09|436.79|439.12|436.82|439.01|436.71|23
1735224290000|2024-12-26 14:44:50|439.1|436.8|439.22|436.92|439.32|437.02|439.1|436.8|21
1735224300000|2024-12-26 14:45:00|439.23|436.93|438.8|436.5|439.36|437.06|438.8|436.5|30
1735224310000|2024-12-26 14:45:10|438.79|436.49|438.79|436.49|438.92|436.62|438.63|436.33|32
1735224320000|2024-12-26 14:45:20|438.85|436.55|438.75|436.45|438.95|436.65|438.74|436.44|33
1735224330000|2024-12-26 14:45:30|438.73|436.43|438.43|436.13|438.73|436.43|438.3|436|33
1735224340000|2024-12-26 14:45:40|438.39|436.09|438.71|436.41|438.73|436.43|438.39|436.09|30
1735224350000|2024-12-26 14:45:50|438.73|436.43|438.75|436.45|438.76|436.46|438.61|436.31|29
1735224360000|2024-12-26 14:46:00|438.79|436.49|438.7|436.4|438.91|436.61|438.6|436.3|31
1735224370000|2024-12-26 14:46:10|438.74|436.44|438.4|436.1|438.79|436.49|438.3|436|31
1735224380000|2024-12-26 14:46:20|438.39|436.09|438.05|435.75|438.4|436.1|438.04|435.74|26
1735224390000|2024-12-26 14:46:30|438.06|435.76|438|435.7|438.14|435.84|437.99|435.69|33
1735224400000|2024-12-26 14:46:40|437.99|435.69|438.25|435.95|438.25|435.95|437.83|435.53|27
1735224410000|2024-12-26 14:46:50|438.23|435.93|438.41|436.11|438.45|436.15|438.17|435.87|31
1735224420000|2024-12-26 14:47:00|438.47|436.17|438.59|436.29|438.71|436.41|438.45|436.15|30
1735224430000|2024-12-26 14:47:10|438.57|436.27|438.11|435.81|438.57|436.27|438.11|435.81|34
1735224440000|2024-12-26 14:47:20|438.07|435.77|438.58|436.28|438.6|436.3|438.05|435.75|31
1735224450000|2024-12-26 14:47:30|438.57|436.27|438.73|436.43|438.77|436.47|438.57|436.27|33
1735224460000|2024-12-26 14:47:40|438.69|436.39|439.02|436.72|439.05|436.75|438.67|436.37|32
1735224470000|2024-12-26 14:47:50|439.04|436.74|439.2|436.9|439.23|436.93|438.89|436.59|32
1735224480000|2024-12-26 14:48:00|439.28|436.98|439.27|436.97|439.34|437.04|439.09|436.79|30
1735224490000|2024-12-26 14:48:10|439.26|436.96|439.54|437.24|439.56|437.26|439.26|436.96|32
1735224500000|2024-12-26 14:48:20|439.53|437.23|439.57|437.27|439.59|437.29|439.32|437.02|26
1735224510000|2024-12-26 14:48:30|439.51|437.21|439.67|437.37|439.7|437.4|439.38|437.08|25
1735224520000|2024-12-26 14:48:40|439.65|437.35|439.57|437.27|439.68|437.38|439.55|437.25|19
1735224540000|2024-12-26 14:49:00|439.5|437.2|439.08|436.78|439.52|437.22|439.08|436.78|30
1735224550000|2024-12-26 14:49:10|439.11|436.81|439.14|436.84|439.35|437.05|439.11|436.81|29
1735224560000|2024-12-26 14:49:20|439.12|436.82|438.97|436.67|439.29|436.99|438.97|436.67|36
1735224570000|2024-12-26 14:49:30|438.98|436.68|438.92|436.62|439.14|436.84|438.78|436.48|32
1735224580000|2024-12-26 14:49:40|438.9|436.6|438.77|436.47|438.97|436.67|438.75|436.45|24
1735224590000|2024-12-26 14:49:50|438.75|436.45|438.63|436.33|438.76|436.46|438.58|436.28|29
1735224600000|2024-12-26 14:50:00|438.59|436.29|438.4|436.1|438.59|436.29|438.35|436.05|34
1735224610000|2024-12-26 14:50:10|438.36|436.06|437.99|435.69|438.38|436.08|437.98|435.68|31
1735224620000|2024-12-26 14:50:20|437.96|435.66|438.08|435.78|438.12|435.82|437.96|435.66|26
1735224630000|2024-12-26 14:50:30|438.11|435.81|438.24|435.94|438.24|435.94|437.98|435.68|31
1735224640000|2024-12-26 14:50:40|438.33|436.03|438.33|436.03|438.39|436.09|438.31|436.01|22
1735224650000|2024-12-26 14:50:50|438.37|436.07|438.04|435.74|438.37|436.07|437.82|435.52|33
1735224660000|2024-12-26 14:51:00|438.03|435.73|437.94|435.64|438.09|435.79|437.85|435.55|34
1735224670000|2024-12-26 14:51:10|437.95|435.65|437.94|435.64|437.99|435.69|437.85|435.55|28
1735224680000|2024-12-26 14:51:20|437.95|435.65|437.74|435.44|438.04|435.74|437.68|435.38|34
1735224690000|2024-12-26 14:51:30|437.81|435.51|437.86|435.56|437.86|435.56|437.65|435.35|22
1735224700000|2024-12-26 14:51:40|437.87|435.57|438.07|435.77|438.12|435.82|437.87|435.57|30
1735224710000|2024-12-26 14:51:50|438.02|435.72|438.13|435.83|438.13|435.83|438|435.7|20
1735224720000|2024-12-26 14:52:00|438.14|435.84|438.1|435.8|438.34|436.04|438.07|435.77|34
1735224730000|2024-12-26 14:52:10|438.11|435.81|437.81|435.51|438.11|435.81|437.77|435.47|28
1735224740000|2024-12-26 14:52:20|437.83|435.53|437.8|435.5|437.91|435.61|437.76|435.46|34
1735224750000|2024-12-26 14:52:30|437.81|435.51|437.93|435.63|437.98|435.68|437.81|435.51|29
1735224760000|2024-12-26 14:52:40|437.94|435.64|437.75|435.45|437.94|435.64|437.73|435.43|33
1735224770000|2024-12-26 14:52:50|437.73|435.43|438.03|435.73|438.07|435.77|437.71|435.41|29
1735224780000|2024-12-26 14:53:00|438.01|435.71|438.1|435.8|438.13|435.83|437.97|435.67|35
1735224790000|2024-12-26 14:53:10|438.05|435.75|438.24|435.94|438.29|435.99|438.05|435.75|31
1735224800000|2024-12-26 14:53:20|438.26|435.96|438.03|435.73|438.37|436.07|438.03|435.73|27
1735224810000|2024-12-26 14:53:30|438.04|435.74|438.28|435.98|438.3|436|438.03|435.73|29
1735224820000|2024-12-26 14:53:40|438.29|435.99|438.27|435.97|438.29|435.99|438.07|435.77|23
1735224830000|2024-12-26 14:53:50|438.22|435.92|438.27|435.97|438.28|435.98|438.14|435.84|30
1735224840000|2024-12-26 14:54:00|438.21|435.91|438.31|436.01|438.39|436.09|438.15|435.85|30
1735224850000|2024-12-26 14:54:10|438.33|436.03|438.47|436.17|438.49|436.19|438.33|436.03|33
1735224860000|2024-12-26 14:54:20|438.48|436.18|438.53|436.23|438.62|436.32|438.47|436.17|23
1735224870000|2024-12-26 14:54:30|438.52|436.22|438.34|436.04|438.56|436.26|438.33|436.03|22
1735224880000|2024-12-26 14:54:40|438.33|436.03|438.4|436.1|438.41|436.11|438.24|435.94|29
1735224890000|2024-12-26 14:54:50|438.37|436.07|438.32|436.02|438.41|436.11|438.25|435.95|27
1735224900000|2024-12-26 14:55:00|438.31|436.01|438.43|436.13|438.47|436.17|438.06|435.76|31
1735224910000|2024-12-26 14:55:10|438.39|436.09|438.33|436.03|438.4|436.1|438.27|435.97|31
1735224920000|2024-12-26 14:55:20|438.35|436.05|438.32|436.02|438.43|436.13|438.24|435.94|32
1735224930000|2024-12-26 14:55:30|438.33|436.03|438.52|436.22|438.61|436.31|438.33|436.03|29
1735224940000|2024-12-26 14:55:40|438.53|436.23|438.4|436.1|438.53|436.23|438.4|436.1|9
1735224950000|2024-12-26 14:55:50|438.27|435.97|438.31|436.01|438.32|436.02|438.22|435.92|28
1735224960000|2024-12-26 14:56:00|438.32|436.02|438.5|436.2|438.65|436.35|438.31|436.01|31
1735224970000|2024-12-26 14:56:10|438.52|436.22|438.59|436.29|438.68|436.38|438.5|436.2|32
1735224980000|2024-12-26 14:56:20|438.46|436.16|438.49|436.19|438.53|436.23|438.3|436|28
1735224990000|2024-12-26 14:56:30|438.47|436.17|438.61|436.31|438.67|436.37|438.46|436.16|30
1735225000000|2024-12-26 14:56:40|438.64|436.34|438.47|436.17|438.66|436.36|438.34|436.04|36
1735225010000|2024-12-26 14:56:50|438.5|436.2|438.44|436.14|438.69|436.39|438.42|436.12|33
1735225020000|2024-12-26 14:57:00|438.51|436.21|438.5|436.2|438.52|436.22|438.22|435.92|30
1735225030000|2024-12-26 14:57:10|438.53|436.23|438.66|436.36|438.74|436.44|438.52|436.22|28
1735225040000|2024-12-26 14:57:20|438.69|436.39|438.48|436.18|438.72|436.42|438.47|436.17|30
1735225050000|2024-12-26 14:57:30|438.49|436.19|438.41|436.11|438.53|436.23|438.38|436.08|30
1735225060000|2024-12-26 14:57:40|438.43|436.13|438.61|436.31|438.66|436.36|438.23|435.93|28
1735225070000|2024-12-26 14:57:50|438.67|436.37|438.61|436.31|438.71|436.41|438.54|436.24|24
1735225080000|2024-12-26 14:58:00|438.62|436.32|438.33|436.03|438.62|436.32|438.33|436.03|29
1735225090000|2024-12-26 14:58:10|438.32|436.02|438.23|435.93|438.32|436.02|438.14|435.84|26
1735225100000|2024-12-26 14:58:20|438.19|435.89|438.08|435.78|438.26|435.96|438.07|435.77|32
1735225110000|2024-12-26 14:58:30|438.09|435.79|438.15|435.85|438.28|435.98|438.08|435.78|24
1735225120000|2024-12-26 14:58:40|438.18|435.88|438.27|435.97|438.4|436.1|438.16|435.86|28
1735225130000|2024-12-26 14:58:50|438.25|435.95|438.27|435.97|438.28|435.98|438.14|435.84|28
1735225140000|2024-12-26 14:59:00|438.25|435.95|438.15|435.85|438.29|435.99|438.07|435.77|33
1735225150000|2024-12-26 14:59:10|438.11|435.81|438.41|436.11|438.51|436.21|438.08|435.78|27
1735225160000|2024-12-26 14:59:20|438.38|436.08|438.49|436.19|438.57|436.27|438.38|436.08|32
1735225170000|2024-12-26 14:59:30|438.54|436.24|438.64|436.34|438.66|436.36|438.49|436.19|28
1735225180000|2024-12-26 14:59:40|438.65|436.35|438.76|436.46|438.91|436.61|438.62|436.32|33
1735225190000|2024-12-26 14:59:50|438.79|436.49|438.66|436.36|438.79|436.49|438.54|436.24|29
1735225200000|2024-12-26 15:00:00|438.68|436.38|438.57|436.27|438.7|436.4|438.43|436.13|29
1735225210000|2024-12-26 15:00:10|438.54|436.24|438.73|436.43|438.78|436.48|438.54|436.24|33
1735225220000|2024-12-26 15:00:20|438.72|436.42|438.8|436.5|438.98|436.68|438.72|436.42|28
1735225230000|2024-12-26 15:00:30|438.76|436.46|438.54|436.24|438.77|436.47|438.54|436.24|35
1735225240000|2024-12-26 15:00:40|438.53|436.23|438.46|436.16|438.6|436.3|438.37|436.07|31
1735225250000|2024-12-26 15:00:50|438.43|436.13|438.47|436.17|438.55|436.25|438.42|436.12|29
1735225260000|2024-12-26 15:01:00|438.42|436.12|438.13|435.83|438.44|436.14|438.05|435.75|31
1735225270000|2024-12-26 15:01:10|438.14|435.84|438.17|435.87|438.28|435.98|438.11|435.81|31
1735225280000|2024-12-26 15:01:20|438.14|435.84|438.11|435.81|438.18|435.88|437.9|435.6|28
1735225290000|2024-12-26 15:01:30|438.1|435.8|437.7|435.4|438.1|435.8|437.66|435.36|29
1735225300000|2024-12-26 15:01:40|437.73|435.43|437.45|435.15|437.74|435.44|437.43|435.13|28
1735225310000|2024-12-26 15:01:50|437.47|435.17|437.29|434.99|437.47|435.17|437.21|434.91|28
1735225320000|2024-12-26 15:02:00|437.31|435.01|437.88|435.58|437.9|435.6|437.2|434.9|32
1735225330000|2024-12-26 15:02:10|437.89|435.59|437.98|435.68|438.06|435.76|437.85|435.55|30
1735225340000|2024-12-26 15:02:20|437.9|435.6|438|435.7|438.08|435.78|437.89|435.59|22
1735225350000|2024-12-26 15:02:30|438.01|435.71|438.09|435.79|438.27|435.97|437.93|435.63|31
1735225360000|2024-12-26 15:02:40|438.13|435.83|437.84|435.54|438.21|435.91|437.65|435.35|35
1735225370000|2024-12-26 15:02:50|437.85|435.55|438.08|435.78|438.14|435.84|437.82|435.52|28
1735225380000|2024-12-26 15:03:00|438.07|435.77|438.13|435.83|438.13|435.83|437.98|435.68|34
1735225390000|2024-12-26 15:03:10|438.1|435.8|438.42|436.12|438.42|436.12|437.82|435.52|36
1735225400000|2024-12-26 15:03:20|438.44|436.14|438.76|436.46|438.76|436.46|438.41|436.11|32
1735225410000|2024-12-26 15:03:30|438.75|436.45|438.8|436.5|438.82|436.52|438.68|436.38|25
1735225420000|2024-12-26 15:03:40|438.78|436.48|438.42|436.12|438.79|436.49|438.37|436.07|30
1735225430000|2024-12-26 15:03:50|438.4|436.1|438.29|435.99|438.49|436.19|438.15|435.85|30
1735225440000|2024-12-26 15:04:00|438.3|436|438.05|435.75|438.3|436|438.05|435.75|32
1735225450000|2024-12-26 15:04:10|438.07|435.77|438.06|435.76|438.13|435.83|437.95|435.65|24
1735225460000|2024-12-26 15:04:20|438.14|435.84|438.34|436.04|438.44|436.14|438.06|435.76|37
1735225470000|2024-12-26 15:04:30|438.37|436.07|438.42|436.12|438.43|436.13|438.3|436|28
1735225480000|2024-12-26 15:04:40|438.39|436.09|438.01|435.71|438.41|436.11|437.94|435.64|32
1735225490000|2024-12-26 15:04:50|437.98|435.68|437.85|435.55|437.98|435.68|437.78|435.48|23
1735225500000|2024-12-26 15:05:00|437.84|435.54|438.05|435.75|438.07|435.77|437.59|435.29|32
1735225510000|2024-12-26 15:05:10|438.02|435.72|438.38|436.08|438.39|436.09|438.01|435.71|32
1735225520000|2024-12-26 15:05:20|438.43|436.13|438.76|436.46|438.79|436.49|438.31|436.01|34
1735225530000|2024-12-26 15:05:30|438.75|436.45|438.49|436.19|438.76|436.46|438.35|436.05|24
1735225540000|2024-12-26 15:05:40|438.5|436.2|438.67|436.37|438.72|436.42|438.5|436.2|28
1735225550000|2024-12-26 15:05:50|438.63|436.33|438.67|436.37|438.73|436.43|438.6|436.3|26
1735225560000|2024-12-26 15:06:00|438.69|436.39|438.92|436.62|438.92|436.62|438.65|436.35|29
1735225570000|2024-12-26 15:06:10|438.91|436.61|439.19|436.89|439.24|436.94|438.91|436.61|31
1735225580000|2024-12-26 15:06:20|439.18|436.88|439.22|436.92|439.39|437.09|439.13|436.83|25
1735225590000|2024-12-26 15:06:30|439.2|436.9|439.07|436.77|439.2|436.9|438.93|436.63|23
1735225600000|2024-12-26 15:06:40|439.03|436.73|438.98|436.68|439.05|436.75|438.95|436.65|28
1735225610000|2024-12-26 15:06:50|438.99|436.69|438.65|436.35|438.99|436.69|438.61|436.31|31
1735225620000|2024-12-26 15:07:00|438.67|436.37|438.78|436.48|438.87|436.57|438.63|436.33|25
1735225630000|2024-12-26 15:07:10|438.82|436.52|438.94|436.64|439.02|436.72|438.82|436.52|32
1735225640000|2024-12-26 15:07:20|438.93|436.63|439.23|436.93|439.28|436.98|438.89|436.59|28
1735225650000|2024-12-26 15:07:30|439.24|436.94|439.5|437.2|439.5|437.2|439.18|436.88|33
1735225660000|2024-12-26 15:07:40|439.49|437.19|439.53|437.23|439.56|437.26|439.44|437.14|23
1735225670000|2024-12-26 15:07:50|439.54|437.24|439.37|437.07|439.55|437.25|439.29|436.99|21
1735225680000|2024-12-26 15:08:00|439.39|437.09|439.04|436.74|439.39|437.09|439.04|436.74|23
1735225690000|2024-12-26 15:08:10|439.03|436.73|439.04|436.74|439.08|436.78|438.88|436.58|29
1735225700000|2024-12-26 15:08:20|439.05|436.75|438.58|436.28|439.08|436.78|438.58|436.28|28
1735225710000|2024-12-26 15:08:30|438.55|436.25|438.38|436.08|438.56|436.26|438.33|436.03|27
1735225720000|2024-12-26 15:08:40|438.36|436.06|438.83|436.53|438.84|436.54|438.36|436.06|32
1735225730000|2024-12-26 15:08:50|438.82|436.52|438.76|436.46|438.85|436.55|438.69|436.39|30
1735225740000|2024-12-26 15:09:00|438.74|436.44|438.36|436.06|438.74|436.44|438.32|436.02|31
1735225750000|2024-12-26 15:09:10|438.35|436.05|438.72|436.42|438.72|436.42|438.31|436.01|29
1735225760000|2024-12-26 15:09:20|438.76|436.46|438.65|436.35|438.86|436.56|438.65|436.35|21
1735225770000|2024-12-26 15:09:30|438.66|436.36|438.28|435.98|438.66|436.36|438.28|435.98|21
1735225780000|2024-12-26 15:09:40|438.3|436|438.3|436|438.33|436.03|438.27|435.97|17
1735225790000|2024-12-26 15:09:50|438.31|436.01|438.08|435.78|438.33|436.03|438.07|435.77|15
1735225800000|2024-12-26 15:10:00|438.1|435.8|438.45|436.15|438.57|436.27|438.1|435.8|28
1735225810000|2024-12-26 15:10:10|438.44|436.14|438.24|435.94|438.44|436.14|438.2|435.9|24
1735225820000|2024-12-26 15:10:20|438.23|435.93|438.01|435.71|438.23|435.93|438.01|435.71|22
1735225830000|2024-12-26 15:10:30|438|435.7|437.8|435.5|438|435.7|437.57|435.27|29
1735225840000|2024-12-26 15:10:40|437.74|435.44|437.69|435.39|437.81|435.51|437.65|435.35|33
1735225850000|2024-12-26 15:10:50|437.71|435.41|437.48|435.18|437.74|435.44|437.36|435.06|32
1735225860000|2024-12-26 15:11:00|437.47|435.17|437.66|435.36|437.72|435.42|437.45|435.15|24
1735225870000|2024-12-26 15:11:10|437.67|435.37|437.83|435.53|437.86|435.56|437.67|435.37|31
1735225880000|2024-12-26 15:11:20|437.82|435.52|438.09|435.79|438.18|435.88|437.82|435.52|23
1735225890000|2024-12-26 15:11:30|438.06|435.76|438.08|435.78|438.17|435.87|437.96|435.66|32
1735225900000|2024-12-26 15:11:40|438.17|435.87|438.41|436.11|438.42|436.12|438.11|435.81|31
1735225910000|2024-12-26 15:11:50|438.46|436.16|438.57|436.27|438.57|436.27|438.41|436.11|26
1735225920000|2024-12-26 15:12:00|438.64|436.34|438.73|436.43|438.91|436.61|438.64|436.34|29
1735225930000|2024-12-26 15:12:10|438.76|436.46|438.84|436.54|439.03|436.73|438.76|436.46|27
1735225940000|2024-12-26 15:12:20|438.9|436.6|439.04|436.74|439.05|436.75|438.9|436.6|22
1735225950000|2024-12-26 15:12:30|439.05|436.75|438.82|436.52|439.05|436.75|438.71|436.41|23
1735225960000|2024-12-26 15:12:40|438.8|436.5|438.33|436.03|438.8|436.5|438.33|436.03|25
1735225970000|2024-12-26 15:12:50|438.27|435.97|438.31|436.01|438.34|436.04|438.21|435.91|22
1735225980000|2024-12-26 15:13:00|438.3|436|438.14|435.84|438.37|436.07|438.09|435.79|28
1735225990000|2024-12-26 15:13:10|438.15|435.85|437.99|435.69|438.22|435.92|437.93|435.63|24
1735226000000|2024-12-26 15:13:20|438.04|435.74|438.04|435.74|438.05|435.75|437.85|435.55|30
1735226010000|2024-12-26 15:13:30|438.06|435.76|438.01|435.71|438.11|435.81|437.93|435.63|30
1735226020000|2024-12-26 15:13:40|438.02|435.72|437.96|435.66|438.04|435.74|437.91|435.61|29
1735226030000|2024-12-26 15:13:50|438|435.7|438.46|436.16|438.49|436.19|438|435.7|29
1735226040000|2024-12-26 15:14:00|438.48|436.18|438.45|436.15|438.48|436.18|438.39|436.09|29
1735226050000|2024-12-26 15:14:10|438.43|436.13|438.55|436.25|438.65|436.35|438.43|436.13|25
1735226060000|2024-12-26 15:14:20|438.54|436.24|438.43|436.13|438.54|436.24|438.32|436.02|23
1735226070000|2024-12-26 15:14:30|438.47|436.17|438.71|436.41|438.71|436.41|438.47|436.17|22
1735226080000|2024-12-26 15:14:40|438.72|436.42|438.78|436.48|438.89|436.59|438.72|436.42|29
1735226090000|2024-12-26 15:14:50|438.8|436.5|439.01|436.71|439.04|436.74|438.76|436.46|29
1735226100000|2024-12-26 15:15:00|439|436.7|438.82|436.52|439|436.7|438.67|436.37|24
1735226110000|2024-12-26 15:15:10|438.81|436.51|438.88|436.58|438.94|436.64|438.7|436.4|21
1735226120000|2024-12-26 15:15:20|438.89|436.59|439.15|436.85|439.17|436.87|438.87|436.57|33
1735226130000|2024-12-26 15:15:30|439.1|436.8|438.8|436.5|439.16|436.86|438.73|436.43|26
1735226140000|2024-12-26 15:15:40|438.81|436.51|438.83|436.53|438.87|436.57|438.57|436.27|34
1735226150000|2024-12-26 15:15:50|438.84|436.54|438.87|436.57|438.87|436.57|438.76|436.46|19
1735226160000|2024-12-26 15:16:00|438.85|436.55|438.83|436.53|438.98|436.68|438.71|436.41|32
1735226170000|2024-12-26 15:16:10|438.84|436.54|438.7|436.4|438.91|436.61|438.61|436.31|27
1735226180000|2024-12-26 15:16:20|438.75|436.45|438.83|436.53|438.83|436.53|438.57|436.27|30
1735226190000|2024-12-26 15:16:30|438.82|436.52|438.96|436.66|438.96|436.66|438.82|436.52|34
1735226200000|2024-12-26 15:16:40|438.93|436.63|439.27|436.97|439.28|436.98|438.91|436.61|30
1735226210000|2024-12-26 15:16:50|439.28|436.98|439.28|436.98|439.4|437.1|439.22|436.92|29
1735226220000|2024-12-26 15:17:00|439.3|437|439.48|437.18|439.51|437.21|439.29|436.99|20
1735226230000|2024-12-26 15:17:10|439.5|437.2|439.46|437.16|439.57|437.27|439.44|437.14|18
1735226240000|2024-12-26 15:17:20|439.48|437.18|439.57|437.27|439.57|437.27|439.48|437.18|24
1735226250000|2024-12-26 15:17:30|439.56|437.26|439.19|436.89|439.56|437.26|439.19|436.89|17
1735226260000|2024-12-26 15:17:40|439.18|436.88|439.03|436.73|439.18|436.88|438.89|436.59|27
1735226270000|2024-12-26 15:17:50|439.05|436.75|439.07|436.77|439.07|436.77|438.85|436.55|35
1735226280000|2024-12-26 15:18:00|439.06|436.76|438.82|436.52|439.07|436.77|438.72|436.42|25
1735226290000|2024-12-26 15:18:10|438.77|436.47|438.69|436.39|438.77|436.47|438.52|436.22|34
1735226300000|2024-12-26 15:18:20|438.7|436.4|438.93|436.63|439|436.7|438.67|436.37|35
1735226310000|2024-12-26 15:18:30|438.88|436.58|439.03|436.73|439.03|436.73|438.88|436.58|28
1735226320000|2024-12-26 15:18:40|439.04|436.74|438.88|436.58|439.06|436.76|438.67|436.37|33
1735226330000|2024-12-26 15:18:50|438.85|436.55|439.09|436.79|439.17|436.87|438.85|436.55|29
1735226340000|2024-12-26 15:19:00|439.13|436.83|439.04|436.74|439.2|436.9|438.86|436.56|33
1735226350000|2024-12-26 15:19:10|439.05|436.75|439.08|436.78|439.08|436.78|438.97|436.67|28
1735226360000|2024-12-26 15:19:20|439.13|436.83|439.38|437.08|439.39|437.09|439.13|436.83|32
1735226370000|2024-12-26 15:19:30|439.46|437.16|439.57|437.27|439.57|437.27|439.46|437.16|22
1735226380000|2024-12-26 15:19:40|439.56|437.26|439.4|437.1|439.57|437.27|439.37|437.07|20
1735226390000|2024-12-26 15:19:50|439.39|437.09|439.42|437.12|439.54|437.24|439.35|437.05|27
1735226400000|2024-12-26 15:20:00|439.41|437.11|439.23|436.93|439.41|437.11|439.11|436.81|26
1735226410000|2024-12-26 15:20:10|439.25|436.95|439.31|437.01|439.4|437.1|439.05|436.75|34
1735226420000|2024-12-26 15:20:20|439.34|437.04|439.27|436.97|439.37|437.07|439.02|436.72|33
1735226430000|2024-12-26 15:20:30|439.26|436.96|439.32|437.02|439.34|437.04|439.12|436.82|27
1735226440000|2024-12-26 15:20:40|439.38|437.08|439.57|437.27|439.57|437.27|439.38|437.08|15
1735226450000|2024-12-26 15:20:50|439.56|437.26|439.57|437.27|439.57|437.27|439.56|437.26|6
1735226460000|2024-12-26 15:21:00|439.82|437.52|439.89|437.59|440.03|437.73|439.82|437.52|12
1735226470000|2024-12-26 15:21:10|439.85|437.55|439.89|437.59|439.97|437.67|439.85|437.55|25
1735226480000|2024-12-26 15:21:20|439.88|437.58|439.89|437.59|439.94|437.64|439.77|437.47|30
1735226490000|2024-12-26 15:21:30|439.9|437.6|439.75|437.45|439.96|437.66|439.65|437.35|31
1735226500000|2024-12-26 15:21:40|439.73|437.43|439.72|437.42|439.75|437.45|439.64|437.34|22
1735226510000|2024-12-26 15:21:50|439.76|437.46|440.01|437.71|440.02|437.72|439.69|437.39|31
1735226520000|2024-12-26 15:22:00|440|437.7|440|437.7|440.02|437.72|439.96|437.66|23
1735226530000|2024-12-26 15:22:10|439.99|437.69|439.86|437.56|440.12|437.82|439.83|437.53|33
1735226540000|2024-12-26 15:22:20|439.79|437.49|439.87|437.57|439.89|437.59|439.61|437.31|33
1735226550000|2024-12-26 15:22:30|439.83|437.53|439.89|437.59|439.96|437.66|439.77|437.47|28
1735226560000|2024-12-26 15:22:40|439.88|437.58|440.08|437.78|440.1|437.8|439.86|437.56|24
1735226570000|2024-12-26 15:22:50|440.15|437.85|440.33|438.03|440.33|438.03|440.15|437.85|32
1735226580000|2024-12-26 15:23:00|440.41|438.11|440.23|437.93|440.57|438.27|440.18|437.88|32
1735226590000|2024-12-26 15:23:10|440.21|437.91|440.29|437.99|440.29|437.99|440.16|437.86|25
1735226600000|2024-12-26 15:23:20|440.28|437.98|440.11|437.81|440.29|437.99|440.11|437.81|30
1735226610000|2024-12-26 15:23:30|440.14|437.84|440.34|438.04|440.34|438.04|440.08|437.78|22
1735226620000|2024-12-26 15:23:40|440.37|438.07|440.33|438.03|440.46|438.16|440.28|437.98|25
1735226630000|2024-12-26 15:23:50|440.36|438.06|440.45|438.15|440.46|438.16|440.36|438.06|17
1735226640000|2024-12-26 15:24:00|440.46|438.16|440.54|438.24|440.61|438.31|440.29|437.99|28
1735226650000|2024-12-26 15:24:10|440.55|438.25|440.43|438.13|440.56|438.26|440.43|438.13|16
1735226660000|2024-12-26 15:24:20|440.44|438.14|440.63|438.33|440.63|438.33|440.44|438.14|14
1735226670000|2024-12-26 15:24:30|440.64|438.34|440.64|438.34|440.73|438.43|440.58|438.28|22
1735226680000|2024-12-26 15:24:40|440.65|438.35|440.56|438.26|440.65|438.35|440.42|438.12|16
1735226690000|2024-12-26 15:24:50|440.59|438.29|440.58|438.28|440.59|438.29|440.41|438.11|17
1735226700000|2024-12-26 15:25:00|440.57|438.27|440.78|438.48|440.78|438.48|440.57|438.27|16
1735226710000|2024-12-26 15:25:10|440.76|438.46|440.73|438.43|440.78|438.48|440.68|438.38|23
1735226720000|2024-12-26 15:25:20|440.76|438.46|440.67|438.37|440.76|438.46|440.58|438.28|17
1735226730000|2024-12-26 15:25:30|440.68|438.38|440.79|438.49|440.79|438.49|440.68|438.38|11
1735226740000|2024-12-26 15:25:40|440.8|438.5|440.7|438.4|440.81|438.51|440.66|438.36|18
1735226750000|2024-12-26 15:25:50|440.66|438.36|440.66|438.36|440.66|438.36|440.42|438.12|16
1735226760000|2024-12-26 15:26:00|440.72|438.42|440.8|438.5|440.82|438.52|440.6|438.3|26
1735226770000|2024-12-26 15:26:10|440.86|438.56|440.8|438.5|440.86|438.56|440.73|438.43|20
1735226780000|2024-12-26 15:26:20|440.77|438.47|440.65|438.35|440.77|438.47|440.6|438.3|20
1735226790000|2024-12-26 15:26:30|440.62|438.32|440.4|438.1|440.65|438.35|440.38|438.08|21
1735226800000|2024-12-26 15:26:40|440.38|438.08|440.23|437.93|440.38|438.08|440.2|437.9|18
1735226810000|2024-12-26 15:26:50|440.2|437.9|440.22|437.92|440.26|437.96|440.1|437.8|20
1735226820000|2024-12-26 15:27:00|440.17|437.87|440.23|437.93|440.23|437.93|440.1|437.8|25
1735226830000|2024-12-26 15:27:10|440.25|437.95|440.53|438.23|440.55|438.25|440.24|437.94|20
1735226840000|2024-12-26 15:27:20|440.54|438.24|440.61|438.31|440.66|438.36|440.54|438.24|24
1735226850000|2024-12-26 15:27:30|440.54|438.24|440.41|438.11|440.59|438.29|440.34|438.04|27
1735226860000|2024-12-26 15:27:40|440.42|438.12|440.37|438.07|440.47|438.17|440.33|438.03|21
1735226870000|2024-12-26 15:27:50|440.36|438.06|440.23|437.93|440.38|438.08|440.21|437.91|12
1735226880000|2024-12-26 15:28:00|440.22|437.92|440.16|437.86|440.27|437.97|440.16|437.86|28
1735226890000|2024-12-26 15:28:10|440.18|437.88|440|437.7|440.18|437.88|439.95|437.65|21
1735226900000|2024-12-26 15:28:20|440.01|437.71|439.99|437.69|440.07|437.77|439.89|437.59|16
1735226910000|2024-12-26 15:28:30|440.01|437.71|440.09|437.79|440.1|437.8|440|437.7|15
1735226920000|2024-12-26 15:28:40|440.08|437.78|439.94|437.64|440.12|437.82|439.89|437.59|21
1735226930000|2024-12-26 15:28:50|439.93|437.63|439.84|437.54|439.97|437.67|439.84|437.54|16
1735226940000|2024-12-26 15:29:00|439.86|437.56|439.83|437.53|439.87|437.57|439.75|437.45|22
1735226950000|2024-12-26 15:29:10|439.84|437.54|440.03|437.73|440.05|437.75|439.84|437.54|24
1735226960000|2024-12-26 15:29:20|440.01|437.71|439.86|437.56|440.01|437.71|439.8|437.5|23
1735226970000|2024-12-26 15:29:30|439.83|437.53|439.8|437.5|439.87|437.57|439.78|437.48|18
1735226980000|2024-12-26 15:29:40|439.76|437.46|439.98|437.68|440.05|437.75|439.76|437.46|22
1735226990000|2024-12-26 15:29:50|439.91|437.61|439.98|437.68|440.19|437.89|439.91|437.61|27
1735227000000|2024-12-26 15:30:00|439.97|437.67|439.93|437.63|440.13|437.83|439.93|437.63|26
1735227010000|2024-12-26 15:30:10|439.94|437.64|439.97|437.67|440.03|437.73|439.74|437.44|24
1735227020000|2024-12-26 15:30:20|439.98|437.68|440.2|437.9|440.22|437.92|439.96|437.66|22
1735227030000|2024-12-26 15:30:30|440.21|437.91|440.33|438.03|440.36|438.06|440.21|437.91|13
1735227040000|2024-12-26 15:30:40|440.34|438.04|440.47|438.17|440.57|438.27|440.34|438.04|15
1735227050000|2024-12-26 15:30:50|440.51|438.21|440.34|438.04|440.51|438.21|440.33|438.03|9
1735227060000|2024-12-26 15:31:00|440.4|438.1|440.35|438.05|440.49|438.19|440.33|438.03|19
1735227070000|2024-12-26 15:31:10|440.32|438.02|440.18|437.88|440.32|438.02|440.16|437.86|24
1735227080000|2024-12-26 15:31:20|440.16|437.86|440.22|437.92|440.29|437.99|440.07|437.77|25
1735227090000|2024-12-26 15:31:30|440.11|437.81|439.88|437.58|440.16|437.86|439.86|437.56|24
1735227100000|2024-12-26 15:31:40|439.79|437.49|439.71|437.41|439.96|437.66|439.7|437.4|25
1735227110000|2024-12-26 15:31:50|439.73|437.43|439.59|437.29|439.75|437.45|439.56|437.26|19
1735227120000|2024-12-26 15:32:00|439.6|437.3|439.59|437.29|439.72|437.42|439.59|437.29|22
1735227130000|2024-12-26 15:32:10|439.58|437.28|439.64|437.34|439.69|437.39|439.57|437.27|17
1735227140000|2024-12-26 15:32:20|439.63|437.33|439.61|437.31|439.63|437.33|439.6|437.3|5
1735227150000|2024-12-26 15:32:30|439.52|437.22|439.49|437.19|439.62|437.32|439.48|437.18|15
1735227160000|2024-12-26 15:32:40|439.56|437.26|439.22|436.92|439.61|437.31|439.22|436.92|25
1735227170000|2024-12-26 15:32:50|439.17|436.87|439.1|436.8|439.21|436.91|439.02|436.72|26
1735227180000|2024-12-26 15:33:00|439.09|436.79|438.99|436.69|439.1|436.8|438.89|436.59|22
1735227190000|2024-12-26 15:33:10|439.05|436.75|438.86|436.56|439.14|436.84|438.82|436.52|30
1735227200000|2024-12-26 15:33:20|438.87|436.57|438.99|436.69|439.02|436.72|438.82|436.52|25
1735227210000|2024-12-26 15:33:30|439.01|436.71|439.31|437.01|439.36|437.06|439.01|436.71|29
1735227220000|2024-12-26 15:33:40|439.32|437.02|439.47|437.17|439.71|437.41|439.32|437.02|29
1735227230000|2024-12-26 15:33:50|439.48|437.18|439.15|436.85|439.52|437.22|439.1|436.8|21
1735227240000|2024-12-26 15:34:00|439.14|436.84|439.49|437.19|439.52|437.22|439.1|436.8|26
1735227250000|2024-12-26 15:34:10|439.43|437.13|439.26|436.96|439.46|437.16|439.2|436.9|29
1735227260000|2024-12-26 15:34:20|439.27|436.97|439.07|436.77|439.37|437.07|439.07|436.77|26
1735227270000|2024-12-26 15:34:30|439.09|436.79|438.79|436.49|439.13|436.83|438.79|436.49|25
1735227280000|2024-12-26 15:34:40|438.78|436.48|438.83|436.53|438.84|436.54|438.74|436.44|26
1735227290000|2024-12-26 15:34:50|438.81|436.51|438.88|436.58|438.98|436.68|438.81|436.51|23
1735227300000|2024-12-26 15:35:00|438.9|436.6|438.52|436.22|438.91|436.61|438.52|436.22|28
1735227310000|2024-12-26 15:35:10|438.46|436.16|438.37|436.07|438.52|436.22|438.37|436.07|22
1735227320000|2024-12-26 15:35:20|438.36|436.06|438.13|435.83|438.36|436.06|438.06|435.76|27
1735227330000|2024-12-26 15:35:30|438.04|435.74|438.18|435.88|438.21|435.91|437.94|435.64|27
1735227340000|2024-12-26 15:35:40|438.16|435.86|438.07|435.77|438.18|435.88|437.99|435.69|17
1735227350000|2024-12-26 15:35:50|438.08|435.78|438.11|435.81|438.29|435.99|438.08|435.78|25
1735227360000|2024-12-26 15:36:00|438.08|435.78|438.01|435.71|438.09|435.79|437.91|435.61|23
1735227370000|2024-12-26 15:36:10|438.05|435.75|438|435.7|438.05|435.75|437.9|435.6|25
1735227380000|2024-12-26 15:36:20|438.01|435.71|438.37|436.07|438.45|436.15|437.97|435.67|19
1735227390000|2024-12-26 15:36:30|438.36|436.06|438|435.7|438.36|436.06|438|435.7|33
1735227400000|2024-12-26 15:36:40|438.03|435.73|438.14|435.84|438.14|435.84|437.97|435.67|26
1735227410000|2024-12-26 15:36:50|438.1|435.8|438.31|436.01|438.47|436.17|438.1|435.8|26
1735227420000|2024-12-26 15:37:00|438.3|436|438.37|436.07|438.37|436.07|438.13|435.83|27
1735227430000|2024-12-26 15:37:10|438.39|436.09|438.42|436.12|438.59|436.29|438.38|436.08|24
1735227440000|2024-12-26 15:37:20|438.44|436.14|438.56|436.26|438.56|436.26|438.37|436.07|25
1735227450000|2024-12-26 15:37:30|438.57|436.27|438.49|436.19|438.57|436.27|438.35|436.05|22
1735227460000|2024-12-26 15:37:40|438.48|436.18|438.5|436.2|438.62|436.32|438.45|436.15|20
1735227470000|2024-12-26 15:37:50|438.51|436.21|438.45|436.15|438.53|436.23|438.4|436.1|18
1735227480000|2024-12-26 15:38:00|438.48|436.18|438.73|436.43|438.79|436.49|438.48|436.18|22
1735227490000|2024-12-26 15:38:10|438.72|436.42|438.74|436.44|438.76|436.46|438.68|436.38|17
1735227500000|2024-12-26 15:38:20|438.76|436.46|438.74|436.44|438.88|436.58|438.73|436.43|19
1735227510000|2024-12-26 15:38:30|438.73|436.43|438.51|436.21|438.77|436.47|438.5|436.2|23
1735227520000|2024-12-26 15:38:40|438.53|436.23|438.75|436.45|438.76|436.46|438.51|436.21|19
1735227530000|2024-12-26 15:38:50|438.77|436.47|438.92|436.62|439|436.7|438.77|436.47|21
1735227540000|2024-12-26 15:39:00|438.96|436.66|438.95|436.65|439.12|436.82|438.92|436.62|24
1735227550000|2024-12-26 15:39:10|438.97|436.67|438.85|436.55|439|436.7|438.85|436.55|17
1735227560000|2024-12-26 15:39:20|438.9|436.6|439.01|436.71|439.01|436.71|438.79|436.49|23
1735227570000|2024-12-26 15:39:30|438.97|436.67|438.88|436.58|438.98|436.68|438.85|436.55|12
1735227580000|2024-12-26 15:39:40|438.87|436.57|438.67|436.37|438.87|436.57|438.67|436.37|14
1735227590000|2024-12-26 15:39:50|438.71|436.41|438.67|436.37|438.71|436.41|438.66|436.36|9
1735227600000|2024-12-26 15:40:00|438.66|436.36|438.8|436.5|438.88|436.58|438.64|436.34|18
1735227610000|2024-12-26 15:40:10|438.81|436.51|438.97|436.67|438.97|436.67|438.81|436.51|14
1735227620000|2024-12-26 15:40:20|439.01|436.71|438.9|436.6|439.05|436.75|438.86|436.56|25
1735227630000|2024-12-26 15:40:30|438.92|436.62|438.94|436.64|438.97|436.67|438.71|436.41|19
1735227640000|2024-12-26 15:40:40|438.95|436.65|439.03|436.73|439.06|436.76|438.95|436.65|21
1735227650000|2024-12-26 15:40:50|439.04|436.74|438.74|436.44|439.06|436.76|438.74|436.44|16
1735227660000|2024-12-26 15:41:00|438.73|436.43|438.75|436.45|438.75|436.45|438.66|436.36|13
1735227670000|2024-12-26 15:41:10|438.79|436.49|438.47|436.17|438.8|436.5|438.38|436.08|25
1735227680000|2024-12-26 15:41:20|438.43|436.13|438.34|436.04|438.52|436.22|438.21|435.91|27
1735227690000|2024-12-26 15:41:30|438.33|436.03|438.44|436.14|438.58|436.28|438.33|436.03|26
1735227700000|2024-12-26 15:41:40|438.48|436.18|438.71|436.41|438.74|436.44|438.48|436.18|27
1735227710000|2024-12-26 15:41:50|438.72|436.42|438.71|436.41|438.83|436.53|438.68|436.38|19
1735227720000|2024-12-26 15:42:00|438.7|436.4|438.31|436.01|438.7|436.4|438.25|435.95|26
1735227730000|2024-12-26 15:42:10|438.3|436|438.21|435.91|438.34|436.04|438.2|435.9|29
1735227740000|2024-12-26 15:42:20|438.22|435.92|438.18|435.88|438.32|436.02|438.18|435.88|20
1735227750000|2024-12-26 15:42:30|438.21|435.91|438.24|435.94|438.31|436.01|438.12|435.82|28
1735227760000|2024-12-26 15:42:40|438.25|435.95|438.49|436.19|438.49|436.19|438.25|435.95|23
1735227770000|2024-12-26 15:42:50|438.51|436.21|438.39|436.09|438.54|436.24|438.34|436.04|14
1735227780000|2024-12-26 15:43:00|438.38|436.08|438.39|436.09|438.42|436.12|438.33|436.03|16
1735227790000|2024-12-26 15:43:10|438.33|436.03|438.43|436.13|438.52|436.22|438.33|436.03|23
1735227800000|2024-12-26 15:43:20|438.4|436.1|438.3|436|438.4|436.1|438.22|435.92|13
1735227810000|2024-12-26 15:43:30|438.24|435.94|438.19|435.89|438.24|435.94|438.17|435.87|26
1735227820000|2024-12-26 15:43:40|438.2|435.9|438.5|436.2|438.5|436.2|438.19|435.89|22
1735227830000|2024-12-26 15:43:50|438.48|436.18|438.3|436|438.51|436.21|438.3|436|18
1735227840000|2024-12-26 15:44:00|438.33|436.03|438.27|435.97|438.37|436.07|438.23|435.93|20
1735227850000|2024-12-26 15:44:10|438.29|435.99|438.49|436.19|438.49|436.19|438.18|435.88|19
1735227860000|2024-12-26 15:44:20|438.48|436.18|438.09|435.79|438.48|436.18|438.03|435.73|21
1735227870000|2024-12-26 15:44:30|438.13|435.83|438.15|435.85|438.15|435.85|438.07|435.77|7
1735227880000|2024-12-26 15:44:40|438.14|435.84|438|435.7|438.17|435.87|438|435.7|14
1735227890000|2024-12-26 15:44:50|437.97|435.67|437.84|435.54|437.97|435.67|437.83|435.53|17
1735227900000|2024-12-26 15:45:00|437.86|435.56|437.87|435.57|437.97|435.67|437.77|435.47|21
1735227910000|2024-12-26 15:45:10|437.91|435.61|437.85|435.55|438.03|435.73|437.84|435.54|30
1735227920000|2024-12-26 15:45:20|437.86|435.56|437.72|435.42|437.86|435.56|437.6|435.3|16
1735227930000|2024-12-26 15:45:30|437.71|435.41|437.35|435.05|437.71|435.41|437.35|435.05|21
1735227940000|2024-12-26 15:45:40|437.27|434.97|437.12|434.82|437.27|434.97|437.11|434.81|12
1735227950000|2024-12-26 15:45:50|437.01|434.71|437.06|434.76|437.1|434.8|436.96|434.66|21
1735227960000|2024-12-26 15:46:00|437.11|434.81|437.38|435.08|437.38|435.08|437.11|434.81|16
1735227970000|2024-12-26 15:46:10|437.46|435.16|437.3|435|437.49|435.19|437.23|434.93|30
1735227980000|2024-12-26 15:46:20|437.24|434.94|437.19|434.89|437.39|435.09|437.19|434.89|20
1735227990000|2024-12-26 15:46:30|437.16|434.86|437.41|435.11|437.41|435.11|437.16|434.86|24
1735228000000|2024-12-26 15:46:40|437.49|435.19|437.82|435.52|437.83|435.53|437.49|435.19|27
1735228010000|2024-12-26 15:46:50|437.8|435.5|438.06|435.76|438.06|435.76|437.8|435.5|27
1735228020000|2024-12-26 15:47:00|438.09|435.79|438.41|436.11|438.43|436.13|438.09|435.79|29
1735228030000|2024-12-26 15:47:10|438.43|436.13|438.73|436.43|438.81|436.51|438.43|436.13|26
1735228040000|2024-12-26 15:47:20|438.76|436.46|438.89|436.59|438.89|436.59|438.76|436.46|20
1735228050000|2024-12-26 15:47:30|438.84|436.54|438.87|436.57|439.13|436.83|438.82|436.52|25
1735228060000|2024-12-26 15:47:40|438.88|436.58|438.79|436.49|438.93|436.63|438.78|436.48|14
1735228070000|2024-12-26 15:47:50|438.8|436.5|438.96|436.66|439.02|436.72|438.79|436.49|22
1735228080000|2024-12-26 15:48:00|438.87|436.57|438.5|436.2|438.87|436.57|438.5|436.2|19
1735228090000|2024-12-26 15:48:10|438.49|436.19|438.44|436.14|438.49|436.19|438.38|436.08|18
1735228100000|2024-12-26 15:48:20|438.45|436.15|438.44|436.14|438.58|436.28|438.42|436.12|19
1735228110000|2024-12-26 15:48:30|438.43|436.13|438.13|435.83|438.43|436.13|438.12|435.82|24
1735228120000|2024-12-26 15:48:40|438.14|435.84|438.36|436.06|438.53|436.23|438.14|435.84|32
1735228130000|2024-12-26 15:48:50|438.37|436.07|438.07|435.77|438.37|436.07|438.05|435.75|22
1735228140000|2024-12-26 15:49:00|438.08|435.78|438.27|435.97|438.35|436.05|438.07|435.77|31
1735228150000|2024-12-26 15:49:10|438.28|435.98|438.17|435.87|438.32|436.02|438.07|435.77|24
1735228160000|2024-12-26 15:49:20|438.23|435.93|438.28|435.98|438.38|436.08|438.23|435.93|25
1735228170000|2024-12-26 15:49:30|438.29|435.99|438.45|436.15|438.53|436.23|438.21|435.91|21
1735228180000|2024-12-26 15:49:40|438.46|436.16|438.75|436.45|438.75|436.45|438.37|436.07|27
1735228190000|2024-12-26 15:49:50|438.73|436.43|438.53|436.23|438.74|436.44|438.44|436.14|25
1735228200000|2024-12-26 15:50:00|438.55|436.25|438.88|436.58|438.88|436.58|438.55|436.25|25
1735228210000|2024-12-26 15:50:10|438.94|436.64|438.98|436.68|439.08|436.78|438.9|436.6|21
1735228220000|2024-12-26 15:50:20|438.95|436.65|438.89|436.59|439.05|436.75|438.86|436.56|21
1735228230000|2024-12-26 15:50:30|438.9|436.6|439.01|436.71|439.02|436.72|438.79|436.49|19
1735228240000|2024-12-26 15:50:40|439|436.7|439|436.7|439.12|436.82|438.99|436.69|18
1735228250000|2024-12-26 15:50:50|439.04|436.74|439.08|436.78|439.09|436.79|439.04|436.74|16
1735228260000|2024-12-26 15:51:00|439.09|436.79|438.89|436.59|439.09|436.79|438.87|436.57|12
1735228270000|2024-12-26 15:51:10|438.82|436.52|439.03|436.73|439.03|436.73|438.81|436.51|6
1735228290000|2024-12-26 15:51:30|439.05|436.75|439.04|436.74|439.05|436.75|439.03|436.73|6
1735228300000|2024-12-26 15:51:40|439.05|436.75|439.24|436.94|439.24|436.94|439.05|436.75|23
1735228310000|2024-12-26 15:51:50|439.23|436.93|439.29|436.99|439.35|437.05|439.23|436.93|27
1735228320000|2024-12-26 15:52:00|439.3|437|439.32|437.02|439.32|437.02|439.12|436.82|21
1735228330000|2024-12-26 15:52:10|439.3|437|439.12|436.82|439.34|437.04|439.12|436.82|22
1735228340000|2024-12-26 15:52:20|439.08|436.78|439.03|436.73|439.08|436.78|439.03|436.73|10
1735228350000|2024-12-26 15:52:30|438.8|436.5|438.73|436.43|438.8|436.5|438.47|436.17|19
1735228360000|2024-12-26 15:52:40|438.74|436.44|438.86|436.56|438.86|436.56|438.72|436.42|22
1735228370000|2024-12-26 15:52:50|438.89|436.59|438.91|436.61|438.91|436.61|438.73|436.43|24
1735228380000|2024-12-26 15:53:00|438.93|436.63|438.95|436.65|438.96|436.66|438.79|436.49|20
1735228390000|2024-12-26 15:53:10|438.93|436.63|438.87|436.57|439|436.7|438.78|436.48|19
1735228400000|2024-12-26 15:53:20|438.86|436.56|438.9|436.6|438.95|436.65|438.79|436.49|19
1735228410000|2024-12-26 15:53:30|438.93|436.63|438.77|436.47|438.94|436.64|438.77|436.47|13
1735228420000|2024-12-26 15:53:40|438.76|436.46|438.7|436.4|438.76|436.46|438.61|436.31|21
1735228430000|2024-12-26 15:53:50|438.69|436.39|438.83|436.53|438.87|436.57|438.67|436.37|24
1735228440000|2024-12-26 15:54:00|438.82|436.52|438.88|436.58|438.97|436.67|438.82|436.52|19
1735228450000|2024-12-26 15:54:10|438.87|436.57|438.83|436.53|438.87|436.57|438.76|436.46|18
1735228460000|2024-12-26 15:54:20|438.79|436.49|438.56|436.26|438.8|436.5|438.5|436.2|25
1735228470000|2024-12-26 15:54:30|438.58|436.28|438.48|436.18|438.64|436.34|438.44|436.14|20
1735228480000|2024-12-26 15:54:40|438.47|436.17|438.15|435.85|438.48|436.18|438.13|435.83|17
1735228490000|2024-12-26 15:54:50|438.19|435.89|438.14|435.84|438.22|435.92|438.12|435.82|21
1735228500000|2024-12-26 15:55:00|438.18|435.88|438.04|435.74|438.21|435.91|437.95|435.65|23
1735228510000|2024-12-26 15:55:10|438.05|435.75|438.05|435.75|438.05|435.75|437.93|435.63|28
1735228520000|2024-12-26 15:55:20|438.1|435.8|438.27|435.97|438.34|436.04|438.1|435.8|23
1735228530000|2024-12-26 15:55:30|438.28|435.98|438.36|436.06|438.38|436.08|438.22|435.92|16
1735228540000|2024-12-26 15:55:40|438.37|436.07|438.64|436.34|438.64|436.34|438.36|436.06|23
1735228550000|2024-12-26 15:55:50|438.72|436.42|438.76|436.46|438.79|436.49|438.67|436.37|20
1735228560000|2024-12-26 15:56:00|438.78|436.48|439.07|436.77|439.07|436.77|438.69|436.39|18
1735228570000|2024-12-26 15:56:10|439.06|436.76|439.24|436.94|439.27|436.97|439.06|436.76|25
1735228580000|2024-12-26 15:56:20|439.23|436.93|439.33|437.03|439.34|437.04|439.1|436.8|20
1735228590000|2024-12-26 15:56:30|439.34|437.04|439.37|437.07|439.41|437.11|439.33|437.03|25
1735228600000|2024-12-26 15:56:40|439.38|437.08|439.23|436.93|439.42|437.12|439.23|436.93|10
1735228610000|2024-12-26 15:56:50|439.31|437.01|439.19|436.89|439.41|437.11|439.15|436.85|22
1735228620000|2024-12-26 15:57:00|439.14|436.84|439.08|436.78|439.14|436.84|439|436.7|17
1735228630000|2024-12-26 15:57:10|439.11|436.81|439.06|436.76|439.14|436.84|439.06|436.76|14
1735228640000|2024-12-26 15:57:20|439.07|436.77|438.87|436.57|439.07|436.77|438.87|436.57|21
1735228650000|2024-12-26 15:57:30|438.89|436.59|438.97|436.67|438.99|436.69|438.89|436.59|13
1735228660000|2024-12-26 15:57:40|438.98|436.68|439.26|436.96|439.26|436.96|438.92|436.62|26
1735228670000|2024-12-26 15:57:50|439.25|436.95|439.27|436.97|439.29|436.99|439.23|436.93|13
1735228680000|2024-12-26 15:58:00|439.26|436.96|439.13|436.83|439.26|436.96|439.03|436.73|18
1735228690000|2024-12-26 15:58:10|439.06|436.76|439.04|436.74|439.1|436.8|438.96|436.66|23
1735228700000|2024-12-26 15:58:20|439.02|436.72|439|436.7|439.06|436.76|438.99|436.69|14
1735228710000|2024-12-26 15:58:30|439.03|436.73|439.15|436.85|439.2|436.9|439.02|436.72|15
1735228720000|2024-12-26 15:58:40|439.16|436.86|439.21|436.91|439.25|436.95|439.12|436.82|16
1735228730000|2024-12-26 15:58:50|439.19|436.89|439.2|436.9|439.24|436.94|439.14|436.84|13
1735228740000|2024-12-26 15:59:00|439.26|436.96|439.03|436.73|439.26|436.96|439.03|436.73|16
1735228750000|2024-12-26 15:59:10|438.94|436.64|438.94|436.64|438.94|436.64|438.9|436.6|10
1735228760000|2024-12-26 15:59:20|438.95|436.65|439.03|436.73|439.06|436.76|438.88|436.58|20
1735228770000|2024-12-26 15:59:30|439.04|436.74|439|436.7|439.07|436.77|439|436.7|10
1735228780000|2024-12-26 15:59:40|439.01|436.71|438.87|436.57|439.03|436.73|438.87|436.57|12
1735228790000|2024-12-26 15:59:50|438.88|436.58|438.89|436.59|438.96|436.66|438.87|436.57|17
1735228800000|2024-12-26 16:00:00|438.88|436.58|438.84|436.54|438.89|436.59|438.65|436.35|23
1735228810000|2024-12-26 16:00:10|438.86|436.56|438.83|436.53|438.93|436.63|438.75|436.45|24
1735228820000|2024-12-26 16:00:20|438.82|436.52|438.61|436.31|438.82|436.52|438.47|436.17|25
1735228830000|2024-12-26 16:00:30|438.62|436.32|438.82|436.52|438.83|436.53|438.61|436.31|24
1735228840000|2024-12-26 16:00:40|438.83|436.53|438.96|436.66|439.09|436.79|438.75|436.45|26
1735228850000|2024-12-26 16:00:50|438.97|436.67|439.4|437.1|439.4|437.1|438.96|436.66|19
1735228860000|2024-12-26 16:01:00|439.34|437.04|438.99|436.69|439.4|437.1|438.98|436.68|23
1735228870000|2024-12-26 16:01:10|439.13|436.83|439.39|437.09|439.39|437.09|439.13|436.83|24
1735228880000|2024-12-26 16:01:20|439.41|437.11|439.42|437.12|439.6|437.3|439.4|437.1|24
1735228890000|2024-12-26 16:01:30|439.45|437.15|439.6|437.3|439.61|437.31|439.39|437.09|26
1735228900000|2024-12-26 16:01:40|439.67|437.37|439.71|437.41|439.79|437.49|439.67|437.37|19
1735228910000|2024-12-26 16:01:50|439.72|437.42|439.67|437.37|439.75|437.45|439.64|437.34|17
1735228920000|2024-12-26 16:02:00|439.63|437.33|439.82|437.52|439.82|437.52|439.63|437.33|19
1735228930000|2024-12-26 16:02:10|439.84|437.54|439.76|437.46|439.88|437.58|439.71|437.41|22
1735228940000|2024-12-26 16:02:20|439.77|437.47|439.51|437.21|439.86|437.56|439.51|437.21|21
1735228950000|2024-12-26 16:02:30|439.5|437.2|439.34|437.04|439.5|437.2|439.32|437.02|28
1735228960000|2024-12-26 16:02:40|439.4|437.1|439.38|437.08|439.45|437.15|439.25|436.95|24
1735228970000|2024-12-26 16:02:50|439.37|437.07|439.33|437.03|439.52|437.22|439.29|436.99|19
1735228980000|2024-12-26 16:03:00|439.32|437.02|438.79|436.49|439.32|437.02|438.72|436.42|28
1735228990000|2024-12-26 16:03:10|438.8|436.5|438.92|436.62|439.01|436.71|438.77|436.47|24
1735229000000|2024-12-26 16:03:20|438.91|436.61|439.17|436.87|439.19|436.89|438.91|436.61|25
1735229010000|2024-12-26 16:03:30|439.15|436.85|438.8|436.5|439.15|436.85|438.8|436.5|25
1735229020000|2024-12-26 16:03:40|438.76|436.46|438.6|436.3|438.81|436.51|438.58|436.28|15
1735229030000|2024-12-26 16:03:50|438.59|436.29|438.64|436.34|438.64|436.34|438.51|436.21|24
1735229040000|2024-12-26 16:04:00|438.66|436.36|439.07|436.77|439.07|436.77|438.6|436.3|30
1735229050000|2024-12-26 16:04:10|439.08|436.78|438.88|436.58|439.17|436.87|438.88|436.58|27
1735229060000|2024-12-26 16:04:20|438.89|436.59|439.17|436.87|439.18|436.88|438.89|436.59|26
1735229070000|2024-12-26 16:04:30|439.15|436.85|439.27|436.97|439.39|437.09|439.15|436.85|24
1735229080000|2024-12-26 16:04:40|439.32|437.02|439.76|437.46|439.76|437.46|439.32|437.02|26
1735229090000|2024-12-26 16:04:50|439.75|437.45|439.81|437.51|439.86|437.56|439.7|437.4|25
1735229100000|2024-12-26 16:05:00|439.82|437.52|439.64|437.34|439.87|437.57|439.55|437.25|23
1735229110000|2024-12-26 16:05:10|439.66|437.36|439.95|437.65|439.95|437.65|439.65|437.35|21
1735229120000|2024-12-26 16:05:20|439.94|437.64|440.14|437.84|440.15|437.85|439.92|437.62|24
1735229130000|2024-12-26 16:05:30|440.15|437.85|439.84|437.54|440.17|437.87|439.83|437.53|15
1735229140000|2024-12-26 16:05:40|439.83|437.53|439.51|437.21|439.83|437.53|439.44|437.14|26
1735229150000|2024-12-26 16:05:50|439.5|437.2|439.22|436.92|439.5|437.2|439.21|436.91|22
1735229160000|2024-12-26 16:06:00|439.21|436.91|439.04|436.74|439.42|437.12|439.04|436.74|25
1735229170000|2024-12-26 16:06:10|438.99|436.69|438.89|436.59|439.11|436.81|438.87|436.57|28
1735229180000|2024-12-26 16:06:20|438.92|436.62|438.93|436.63|438.99|436.69|438.89|436.59|27
1735229190000|2024-12-26 16:06:30|438.94|436.64|438.77|436.47|439.02|436.72|438.77|436.47|25
1735229200000|2024-12-26 16:06:40|438.76|436.46|438.5|436.2|438.78|436.48|438.41|436.11|27
1735229210000|2024-12-26 16:06:50|438.47|436.17|438.43|436.13|438.5|436.2|438.32|436.02|19
1735229220000|2024-12-26 16:07:00|438.44|436.14|438.59|436.29|438.64|436.34|438.41|436.11|28
1735229230000|2024-12-26 16:07:10|438.57|436.27|438.35|436.05|438.6|436.3|438.28|435.98|33
1735229240000|2024-12-26 16:07:20|438.34|436.04|438.6|436.3|438.6|436.3|438.28|435.98|23
1735229250000|2024-12-26 16:07:30|438.62|436.32|439.04|436.74|439.04|436.74|438.62|436.32|29
1735229260000|2024-12-26 16:07:40|439.1|436.8|439.22|436.92|439.31|437.01|439.1|436.8|28
1735229270000|2024-12-26 16:07:50|439.23|436.93|439.54|437.24|439.54|437.24|439.23|436.93|27
1735229280000|2024-12-26 16:08:00|439.55|437.25|439.68|437.38|439.71|437.41|439.54|437.24|36
1735229290000|2024-12-26 16:08:10|439.71|437.41|439.63|437.33|439.81|437.51|439.58|437.28|24
1735229300000|2024-12-26 16:08:20|439.64|437.34|439.49|437.19|439.74|437.44|439.49|437.19|23
1735229310000|2024-12-26 16:08:30|439.53|437.23|439.72|437.42|439.75|437.45|439.53|437.23|30
1735229320000|2024-12-26 16:08:40|439.66|437.36|439.76|437.46|439.77|437.47|439.64|437.34|17
1735229330000|2024-12-26 16:08:50|439.78|437.48|439.86|437.56|439.86|437.56|439.78|437.48|9
1735229340000|2024-12-26 16:09:00|439.9|437.6|439.82|437.52|439.9|437.6|439.74|437.44|16
1735229350000|2024-12-26 16:09:10|439.81|437.51|439.9|437.6|439.94|437.64|439.81|437.51|15
1735229360000|2024-12-26 16:09:20|439.91|437.61|439.85|437.55|440.02|437.72|439.85|437.55|21
1735229370000|2024-12-26 16:09:30|439.84|437.54|439.77|437.47|439.84|437.54|439.66|437.36|21
1735229380000|2024-12-26 16:09:40|439.78|437.48|439.82|437.52|439.84|437.54|439.76|437.46|16
1735229390000|2024-12-26 16:09:50|439.79|437.49|439.96|437.66|439.96|437.66|439.77|437.47|14
1735229400000|2024-12-26 16:10:00|439.97|437.67|440.12|437.82|440.15|437.85|439.97|437.67|22
1735229410000|2024-12-26 16:10:10|440.09|437.79|440.33|438.03|440.35|438.05|440.09|437.79|19
1735229420000|2024-12-26 16:10:20|440.37|438.07|440.29|437.99|440.45|438.15|440.18|437.88|25
1735229430000|2024-12-26 16:10:30|440.33|438.03|440.6|438.3|440.6|438.3|440.33|438.03|14
1735229440000|2024-12-26 16:10:40|440.59|438.29|440.91|438.61|440.91|438.61|440.59|438.29|24
1735229450000|2024-12-26 16:10:50|440.95|438.65|441.03|438.73|441.15|438.85|440.94|438.64|18
1735229460000|2024-12-26 16:11:00|440.96|438.66|440.61|438.31|440.96|438.66|440.61|438.31|24
1735229470000|2024-12-26 16:11:10|440.57|438.27|440.62|438.32|440.66|438.36|440.56|438.26|19
1735229480000|2024-12-26 16:11:20|440.66|438.36|440.83|438.53|440.86|438.56|440.65|438.35|28
1735229490000|2024-12-26 16:11:30|440.84|438.54|440.76|438.46|440.99|438.69|440.75|438.45|23
1735229500000|2024-12-26 16:11:40|440.81|438.51|440.81|438.51|440.85|438.55|440.79|438.49|21
1735229510000|2024-12-26 16:11:50|440.83|438.53|440.71|438.41|440.88|438.58|440.71|438.41|19
1735229520000|2024-12-26 16:12:00|440.72|438.42|441.01|438.71|441.01|438.71|440.67|438.37|22
1735229530000|2024-12-26 16:12:10|441.02|438.72|441.07|438.77|441.07|438.77|440.97|438.67|14
1735229540000|2024-12-26 16:12:20|441.05|438.75|441.22|438.92|441.23|438.93|441.05|438.75|18
1735229550000|2024-12-26 16:12:30|441.21|438.91|441.26|438.96|441.26|438.96|441.2|438.9|13
1735229560000|2024-12-26 16:12:40|441.27|438.97|441.41|439.11|441.41|439.11|441.17|438.87|22
1735229570000|2024-12-26 16:12:50|441.4|439.1|441.69|439.39|441.74|439.44|441.35|439.05|18
1735229580000|2024-12-26 16:13:00|441.72|439.42|441.67|439.37|441.73|439.43|441.67|439.37|9
1735229590000|2024-12-26 16:13:10|441.71|439.41|441.96|439.66|442.01|439.71|441.66|439.36|23
1735229600000|2024-12-26 16:13:20|441.92|439.62|441.88|439.58|441.98|439.68|441.73|439.43|20
1735229610000|2024-12-26 16:13:30|441.87|439.57|441.76|439.46|441.88|439.58|441.76|439.46|7
1735229620000|2024-12-26 16:13:40|441.74|439.44|441.5|439.2|441.77|439.47|441.5|439.2|19
1735229630000|2024-12-26 16:13:50|441.49|439.19|441.48|439.18|441.62|439.32|441.4|439.1|22
1735229640000|2024-12-26 16:14:00|441.51|439.21|441.32|439.02|441.66|439.36|441.32|439.02|20
1735229650000|2024-12-26 16:14:10|441.28|438.98|441.49|439.19|441.53|439.23|441.28|438.98|22
1735229660000|2024-12-26 16:14:20|441.54|439.24|441.48|439.18|441.56|439.26|441.36|439.06|20
1735229670000|2024-12-26 16:14:30|441.46|439.16|441.47|439.17|441.48|439.18|441.38|439.08|18
1735229680000|2024-12-26 16:14:40|441.34|439.04|441.47|439.17|441.47|439.17|441.27|438.97|17
1735229690000|2024-12-26 16:14:50|441.44|439.14|441.37|439.07|441.49|439.19|441.32|439.02|23
1735229700000|2024-12-26 16:15:00|441.38|439.08|441.09|438.79|441.5|439.2|441.09|438.79|23
1735229710000|2024-12-26 16:15:10|441.08|438.78|440.93|438.63|441.2|438.9|440.92|438.62|26
1735229720000|2024-12-26 16:15:20|440.95|438.65|440.99|438.69|441|438.7|440.85|438.55|16
1735229730000|2024-12-26 16:15:30|441.03|438.73|441.32|439.02|441.32|439.02|441.03|438.73|15
1735229740000|2024-12-26 16:15:40|441.31|439.01|441.65|439.35|441.65|439.35|441.31|439.01|28
1735229750000|2024-12-26 16:15:50|441.67|439.37|442.04|439.74|442.05|439.75|441.67|439.37|23
1735229760000|2024-12-26 16:16:00|442.05|439.75|441.87|439.57|442.08|439.78|441.81|439.51|21
1735229770000|2024-12-26 16:16:10|441.91|439.61|442.11|439.81|442.13|439.83|441.81|439.51|22
1735229780000|2024-12-26 16:16:20|442.12|439.82|442.19|439.89|442.22|439.92|442.07|439.77|19
1735229790000|2024-12-26 16:16:30|442.16|439.86|442.28|439.98|442.28|439.98|442.16|439.86|4
1735229810000|2024-12-26 16:16:50|442.24|439.94|442.23|439.93|442.28|439.98|442.13|439.83|22
1735229820000|2024-12-26 16:17:00|442.24|439.94|442.19|439.89|442.27|439.97|442.16|439.86|16
1735229830000|2024-12-26 16:17:10|442.18|439.88|441.96|439.66|442.18|439.88|441.77|439.47|27
1735229840000|2024-12-26 16:17:20|441.94|439.64|441.66|439.36|441.94|439.64|441.58|439.28|25
1735229850000|2024-12-26 16:17:30|441.67|439.37|441.35|439.05|441.71|439.41|441.34|439.04|28
1735229860000|2024-12-26 16:17:40|441.38|439.08|441.5|439.2|441.6|439.3|441.38|439.08|23
1735229870000|2024-12-26 16:17:50|441.55|439.25|441.75|439.45|441.75|439.45|441.43|439.13|26
1735229880000|2024-12-26 16:18:00|441.76|439.46|441.59|439.29|441.81|439.51|441.52|439.22|26
1735229890000|2024-12-26 16:18:10|441.61|439.31|441.88|439.58|441.89|439.59|441.54|439.24|21
1735229900000|2024-12-26 16:18:20|441.87|439.57|442.04|439.74|442.04|439.74|441.87|439.57|17
1735229910000|2024-12-26 16:18:30|442|439.7|442.03|439.73|442.03|439.73|441.87|439.57|23
1735229920000|2024-12-26 16:18:40|442.02|439.72|442.08|439.78|442.13|439.83|442.02|439.72|17
1735229930000|2024-12-26 16:18:50|442.1|439.8|442.21|439.91|442.25|439.95|441.92|439.62|25
1735229940000|2024-12-26 16:19:00|442.2|439.9|442.1|439.8|442.28|439.98|442.09|439.79|18
1735229950000|2024-12-26 16:19:10|442.08|439.78|442.26|439.96|442.26|439.96|442.04|439.74|23
1735229960000|2024-12-26 16:19:20|442.2|439.9|442.28|439.98|442.28|439.98|442.19|439.89|5
1735229970000|2024-12-26 16:19:30|442.26|439.96|442.23|439.93|442.26|439.96|442.07|439.77|25
1735229980000|2024-12-26 16:19:40|442.24|439.94|442.21|439.91|442.24|439.94|442.15|439.85|12
1735229990000|2024-12-26 16:19:50|442.19|439.89|442.02|439.72|442.19|439.89|441.91|439.61|18
1735230000000|2024-12-26 16:20:00|442.05|439.75|442.22|439.92|442.24|439.94|442.05|439.75|21
1735230010000|2024-12-26 16:20:10|442.19|439.89|442.14|439.84|442.28|439.98|442.13|439.83|17
1735230020000|2024-12-26 16:20:20|442.12|439.82|442.15|439.85|442.23|439.93|442.03|439.73|23
1735230030000|2024-12-26 16:20:30|442.14|439.84|442.27|439.97|442.27|439.97|442.12|439.82|22
1735230040000|2024-12-26 16:20:40|442.28|439.98|442.28|439.98|442.28|439.98|442.28|439.98|1
1735230060000|2024-12-26 16:21:00|442.24|439.94|442.23|439.93|442.28|439.98|442.23|439.93|10
1735230070000|2024-12-26 16:21:10|442.24|439.94|441.87|439.57|442.24|439.94|441.87|439.57|24
1735230080000|2024-12-26 16:21:20|441.84|439.54|441.71|439.41|441.84|439.54|441.68|439.38|23
1735230090000|2024-12-26 16:21:30|441.7|439.4|441.63|439.33|441.71|439.41|441.6|439.3|20
1735230100000|2024-12-26 16:21:40|441.58|439.28|441.8|439.5|441.91|439.61|441.58|439.28|28
1735230110000|2024-12-26 16:21:50|441.81|439.51|441.76|439.46|441.81|439.51|441.62|439.32|21
1735230120000|2024-12-26 16:22:00|441.77|439.47|441.72|439.42|441.78|439.48|441.57|439.27|14
1735230130000|2024-12-26 16:22:10|441.71|439.41|441.77|439.47|441.81|439.51|441.57|439.27|28
1735230140000|2024-12-26 16:22:20|441.76|439.46|441.47|439.17|441.76|439.46|441.46|439.16|23
1735230150000|2024-12-26 16:22:30|441.45|439.15|441.68|439.38|441.72|439.42|441.45|439.15|18
1735230160000|2024-12-26 16:22:40|441.69|439.39|441.54|439.24|441.71|439.41|441.53|439.23|22
1735230170000|2024-12-26 16:22:50|441.48|439.18|441.46|439.16|441.54|439.24|441.43|439.13|12
1735230180000|2024-12-26 16:23:00|441.49|439.19|441.48|439.18|441.62|439.32|441.47|439.17|18
1735230190000|2024-12-26 16:23:10|441.49|439.19|441.21|438.91|441.49|439.19|441.19|438.89|22
1735230200000|2024-12-26 16:23:20|441.19|438.89|441.29|438.99|441.41|439.11|441.16|438.86|18
1735230210000|2024-12-26 16:23:30|441.28|438.98|441.23|438.93|441.28|438.98|441.09|438.79|19
1735230220000|2024-12-26 16:23:40|441.27|438.97|441.15|438.85|441.27|438.97|441.14|438.84|18
1735230230000|2024-12-26 16:23:50|441.16|438.86|440.99|438.69|441.16|438.86|440.99|438.69|17
1735230240000|2024-12-26 16:24:00|441.01|438.71|440.91|438.61|441.07|438.77|440.91|438.61|20
1735230250000|2024-12-26 16:24:10|440.9|438.6|440.71|438.41|440.9|438.6|440.69|438.39|27
1735230260000|2024-12-26 16:24:20|440.73|438.43|440.83|438.53|440.83|438.53|440.6|438.3|23
1735230270000|2024-12-26 16:24:30|440.87|438.57|440.89|438.59|440.95|438.65|440.87|438.57|13
1735230280000|2024-12-26 16:24:40|440.87|438.57|440.81|438.51|440.92|438.62|440.79|438.49|18
1735230290000|2024-12-26 16:24:50|440.83|438.53|440.84|438.54|440.84|438.54|440.8|438.5|12
1735230300000|2024-12-26 16:25:00|440.83|438.53|440.67|438.37|440.92|438.62|440.67|438.37|23
1735230310000|2024-12-26 16:25:10|440.63|438.33|440.59|438.29|440.66|438.36|440.58|438.28|8
1735230320000|2024-12-26 16:25:20|440.63|438.33|440.49|438.19|440.63|438.33|440.47|438.17|26
1735230330000|2024-12-26 16:25:30|440.5|438.2|440.35|438.05|440.5|438.2|440.35|438.05|16
1735230340000|2024-12-26 16:25:40|440.33|438.03|440.45|438.15|440.49|438.19|440.33|438.03|16
1735230350000|2024-12-26 16:25:50|440.44|438.14|440.37|438.07|440.44|438.14|440.3|438|20
1735230360000|2024-12-26 16:26:00|440.34|438.04|440.3|438|440.38|438.08|440.25|437.95|23
1735230370000|2024-12-26 16:26:10|440.29|437.99|440.27|437.97|440.3|438|440.24|437.94|24
1735230380000|2024-12-26 16:26:20|440.3|438|440.3|438|440.32|438.02|440.23|437.93|15
1735230390000|2024-12-26 16:26:30|440.29|437.99|440.12|437.82|440.29|437.99|440.11|437.81|19
1735230400000|2024-12-26 16:26:40|440.13|437.83|440.22|437.92|440.34|438.04|440.1|437.8|24
1735230410000|2024-12-26 16:26:50|440.26|437.96|440.17|437.87|440.31|438.01|440.17|437.87|22
1735230420000|2024-12-26 16:27:00|440.15|437.85|440.04|437.74|440.15|437.85|439.99|437.69|20
1735230430000|2024-12-26 16:27:10|440.03|437.73|439.9|437.6|440.04|437.74|439.9|437.6|20
1735230440000|2024-12-26 16:27:20|439.91|437.61|439.82|437.52|439.92|437.62|439.81|437.51|7
1735230450000|2024-12-26 16:27:30|439.83|437.53|439.88|437.58|439.89|437.59|439.83|437.53|17
1735230460000|2024-12-26 16:27:40|439.86|437.56|439.88|437.58|440.03|437.73|439.84|437.54|23
1735230470000|2024-12-26 16:27:50|439.74|437.44|439.86|437.56|439.87|437.57|439.74|437.44|24
1735230480000|2024-12-26 16:28:00|439.85|437.55|439.83|437.53|439.87|437.57|439.82|437.52|24
1735230490000|2024-12-26 16:28:10|439.84|437.54|439.76|437.46|439.84|437.54|439.72|437.42|23
1735230500000|2024-12-26 16:28:20|439.72|437.42|439.72|437.42|439.76|437.46|439.71|437.41|22
1735230510000|2024-12-26 16:28:30|439.73|437.43|439.73|437.43|439.75|437.45|439.72|437.42|22
1735230520000|2024-12-26 16:28:40|439.8|437.5|439.73|437.43|439.8|437.5|439.66|437.36|30
1735230530000|2024-12-26 16:28:50|439.76|437.46|440|437.7|440.03|437.73|439.76|437.46|29
1735230540000|2024-12-26 16:29:00|440.02|437.72|439.72|437.42|440.02|437.72|439.71|437.41|27
1735230550000|2024-12-26 16:29:10|439.71|437.41|439.62|437.32|439.71|437.41|439.57|437.27|19
1735230560000|2024-12-26 16:29:20|439.61|437.31|439.63|437.33|439.69|437.39|439.61|437.31|24
1735230570000|2024-12-26 16:29:30|439.61|437.31|439.62|437.32|439.63|437.33|439.59|437.29|13
1735230580000|2024-12-26 16:29:40|439.61|437.31|439.57|437.27|439.63|437.33|439.56|437.26|22
1735230590000|2024-12-26 16:29:50|439.59|437.29|439.7|437.4|439.71|437.41|439.52|437.22|15
1735230600000|2024-12-26 16:30:00|439.68|437.38|439.61|437.31|439.68|437.38|439.5|437.2|24
1735230610000|2024-12-26 16:30:10|439.63|437.33|439.88|437.58|440.02|437.72|439.61|437.31|27
1735230620000|2024-12-26 16:30:20|439.87|437.57|440.12|437.82|440.15|437.85|439.86|437.56|26
1735230630000|2024-12-26 16:30:30|440.16|437.86|439.94|437.64|440.16|437.86|439.89|437.59|27
1735230640000|2024-12-26 16:30:40|439.92|437.62|439.78|437.48|439.94|437.64|439.75|437.45|17
1735230650000|2024-12-26 16:30:50|439.77|437.47|440.02|437.72|440.02|437.72|439.74|437.44|32
1735230660000|2024-12-26 16:31:00|440.01|437.71|440.22|437.92|440.27|437.97|440.01|437.71|22
1735230670000|2024-12-26 16:31:10|440.23|437.93|440.33|438.03|440.34|438.04|440.19|437.89|24
1735230680000|2024-12-26 16:31:20|440.29|437.99|440.17|437.87|440.29|437.99|440.07|437.77|26
1735230690000|2024-12-26 16:31:30|440.13|437.83|440.42|438.12|440.43|438.13|440.13|437.83|26
1735230700000|2024-12-26 16:31:40|440.39|438.09|440.03|437.73|440.42|438.12|440.03|437.73|31
1735230710000|2024-12-26 16:31:50|440.08|437.78|439.92|437.62|440.08|437.78|439.76|437.46|28
1735230720000|2024-12-26 16:32:00|439.84|437.54|439.86|437.56|439.87|437.57|439.69|437.39|32
1735230730000|2024-12-26 16:32:10|439.87|437.57|439.83|437.53|439.93|437.63|439.82|437.52|30
1735230740000|2024-12-26 16:32:20|439.81|437.51|439.7|437.4|439.83|437.53|439.7|437.4|25
1735230750000|2024-12-26 16:32:30|439.72|437.42|439.65|437.35|439.81|437.51|439.61|437.31|22
1735230760000|2024-12-26 16:32:40|439.67|437.37|439.53|437.23|439.74|437.44|439.51|437.21|25
1735230770000|2024-12-26 16:32:50|439.54|437.24|439.5|437.2|439.55|437.25|439.43|437.13|26
1735230780000|2024-12-26 16:33:00|439.49|437.19|439.72|437.42|439.74|437.44|439.47|437.17|25
1735230790000|2024-12-26 16:33:10|439.73|437.43|439.74|437.44|439.74|437.44|439.67|437.37|7
1735230800000|2024-12-26 16:33:20|439.72|437.42|439.51|437.21|439.72|437.42|439.45|437.15|12
1735230810000|2024-12-26 16:33:30|439.52|437.22|439.81|437.51|439.89|437.59|439.52|437.22|29
1735230820000|2024-12-26 16:33:40|439.79|437.49|439.71|437.41|439.83|437.53|439.7|437.4|27
1735230830000|2024-12-26 16:33:50|439.69|437.39|440|437.7|440.01|437.71|439.67|437.37|25
1735230840000|2024-12-26 16:34:00|439.95|437.65|439.49|437.19|440.07|437.77|439.49|437.19|34
1735230850000|2024-12-26 16:34:10|439.52|437.22|439.51|437.21|439.65|437.35|439.49|437.19|24
1735230860000|2024-12-26 16:34:20|439.53|437.23|439.5|437.2|439.53|437.23|439.48|437.18|23
1735230870000|2024-12-26 16:34:30|439.49|437.19|439.64|437.34|439.65|437.35|439.49|437.19|24
1735230880000|2024-12-26 16:34:40|439.63|437.33|439.44|437.14|439.63|437.33|439.43|437.13|27
1735230890000|2024-12-26 16:34:50|439.43|437.13|439.31|437.01|439.47|437.17|439.28|436.98|27
1735230900000|2024-12-26 16:35:00|439.26|436.96|439.57|437.27|439.6|437.3|439.24|436.94|25
1735230910000|2024-12-26 16:35:10|439.59|437.29|439.31|437.01|439.59|437.29|439.31|437.01|21
1735230920000|2024-12-26 16:35:20|439.26|436.96|439.23|436.93|439.33|437.03|439.12|436.82|28
1735230930000|2024-12-26 16:35:30|439.22|436.92|439.34|437.04|439.35|437.05|439.13|436.83|24
1735230940000|2024-12-26 16:35:40|439.33|437.03|439.17|436.87|439.34|437.04|439.16|436.86|29
1735230950000|2024-12-26 16:35:50|439.18|436.88|439.06|436.76|439.22|436.92|439.05|436.75|30
1735230960000|2024-12-26 16:36:00|439.08|436.78|439.16|436.86|439.16|436.86|438.98|436.68|29
1735230970000|2024-12-26 16:36:10|439.26|436.96|439.19|436.89|439.31|437.01|439.15|436.85|27
1735230980000|2024-12-26 16:36:20|439.15|436.85|439.03|436.73|439.19|436.89|438.98|436.68|27
1735230990000|2024-12-26 16:36:30|439.01|436.71|439.04|436.74|439.04|436.74|439|436.7|13
1735231000000|2024-12-26 16:36:40|439.09|436.79|439.28|436.98|439.3|437|439.09|436.79|25
1735231010000|2024-12-26 16:36:50|439.27|436.97|439.28|436.98|439.3|437|439.23|436.93|17
1735231020000|2024-12-26 16:37:00|439.27|436.97|439.56|437.26|439.56|437.26|439.27|436.97|25
1735231030000|2024-12-26 16:37:10|439.54|437.24|439.63|437.33|439.67|437.37|439.49|437.19|23
1735231040000|2024-12-26 16:37:20|439.66|437.36|439.79|437.49|439.85|437.55|439.62|437.32|24
1735231050000|2024-12-26 16:37:30|439.83|437.53|439.78|437.48|439.97|437.67|439.76|437.46|23
1735231060000|2024-12-26 16:37:40|439.82|437.52|439.51|437.21|439.84|437.54|439.51|437.21|25
1735231070000|2024-12-26 16:37:50|439.49|437.19|439.35|437.05|439.54|437.24|439.35|437.05|31
1735231080000|2024-12-26 16:38:00|439.34|437.04|439.12|436.82|439.34|437.04|439.11|436.81|28
1735231090000|2024-12-26 16:38:10|439.1|436.8|439.04|436.74|439.1|436.8|438.99|436.69|23
1735231100000|2024-12-26 16:38:20|439.06|436.76|439.05|436.75|439.07|436.77|439.01|436.71|20
1735231110000|2024-12-26 16:38:30|439.07|436.77|438.94|436.64|439.08|436.78|438.87|436.57|26
1735231120000|2024-12-26 16:38:40|438.98|436.68|438.84|436.54|438.98|436.68|438.81|436.51|18
1735231130000|2024-12-26 16:38:50|438.89|436.59|438.79|436.49|438.89|436.59|438.76|436.46|33
1735231140000|2024-12-26 16:39:00|438.81|436.51|438.77|436.47|438.88|436.58|438.77|436.47|28
1735231150000|2024-12-26 16:39:10|438.78|436.48|438.76|436.46|438.83|436.53|438.74|436.44|16
1735231160000|2024-12-26 16:39:20|438.77|436.47|439.01|436.71|439.03|436.73|438.75|436.45|25
1735231170000|2024-12-26 16:39:30|439|436.7|439.02|436.72|439.09|436.79|438.94|436.64|10
1735231180000|2024-12-26 16:39:40|438.99|436.69|439.14|436.84|439.24|436.94|438.99|436.69|18
1735231190000|2024-12-26 16:39:50|439.17|436.87|439.29|436.99|439.31|437.01|439.15|436.85|29
1735231200000|2024-12-26 16:40:00|439.26|436.96|440.75|438.45|440.8|438.5|439.26|436.96|30
1735231210000|2024-12-26 16:40:10|440.78|438.48|440.8|438.5|440.81|438.51|440.76|438.46|20
1735231220000|2024-12-26 16:40:20|440.77|438.47|440.76|438.46|440.77|438.47|440.67|438.37|13
1735231230000|2024-12-26 16:40:30|440.77|438.47|440.64|438.34|440.78|438.48|440.57|438.27|21
1735231240000|2024-12-26 16:40:40|440.63|438.33|440.59|438.29|440.66|438.36|440.57|438.27|15
1735231250000|2024-12-26 16:40:50|440.6|438.3|440.6|438.3|440.67|438.37|440.55|438.25|20
1735231260000|2024-12-26 16:41:00|440.62|438.32|440.84|438.54|440.87|438.57|440.62|438.32|23
1735231270000|2024-12-26 16:41:10|440.83|438.53|440.41|438.11|440.83|438.53|440.41|438.11|16
1735231280000|2024-12-26 16:41:20|440.39|438.09|440.35|438.05|440.48|438.18|440.32|438.02|20
1735231290000|2024-12-26 16:41:30|440.32|438.02|440.28|437.98|440.36|438.06|440.21|437.91|20
1735231300000|2024-12-26 16:41:40|440.29|437.99|440.25|437.95|440.29|437.99|440.2|437.9|16
1735231310000|2024-12-26 16:41:50|440.26|437.96|440.38|438.08|440.38|438.08|440.23|437.93|24
1735231320000|2024-12-26 16:42:00|440.4|438.1|440.43|438.13|440.51|438.21|440.4|438.1|20
1735231330000|2024-12-26 16:42:10|440.45|438.15|440.46|438.16|440.5|438.2|440.45|438.15|15
1735231340000|2024-12-26 16:42:20|440.49|438.19|440.7|438.4|440.7|438.4|440.49|438.19|15
1735231350000|2024-12-26 16:42:30|440.72|438.42|440.78|438.48|440.83|438.53|440.69|438.39|20
1735231360000|2024-12-26 16:42:40|440.83|438.53|440.88|438.58|440.88|438.58|440.82|438.52|10
1735231370000|2024-12-26 16:42:50|440.87|438.57|440.69|438.39|440.9|438.6|440.69|438.39|17
1735231380000|2024-12-26 16:43:00|440.74|438.44|440.7|438.4|440.74|438.44|440.67|438.37|20
1735231390000|2024-12-26 16:43:10|440.67|438.37|440.74|438.44|440.77|438.47|440.59|438.29|28
1735231400000|2024-12-26 16:43:20|440.73|438.43|440.86|438.56|440.86|438.56|440.73|438.43|19
1735231410000|2024-12-26 16:43:30|440.85|438.55|440.93|438.63|440.96|438.66|440.8|438.5|23
1735231420000|2024-12-26 16:43:40|440.92|438.62|440.78|438.48|440.92|438.62|440.75|438.45|19
1735231430000|2024-12-26 16:43:50|440.76|438.46|440.69|438.39|440.77|438.47|440.62|438.32|20
1735231440000|2024-12-26 16:44:00|440.7|438.4|440.89|438.59|440.9|438.6|440.68|438.38|24
1735231450000|2024-12-26 16:44:10|440.9|438.6|440.87|438.57|440.91|438.61|440.87|438.57|10
1735231460000|2024-12-26 16:44:20|440.88|438.58|441.01|438.71|441.01|438.71|440.88|438.58|15
1735231470000|2024-12-26 16:44:30|441|438.7|441.21|438.91|441.22|438.92|441|438.7|18
1735231480000|2024-12-26 16:44:40|441.18|438.88|441.21|438.91|441.22|438.92|441.16|438.86|14
1735231490000|2024-12-26 16:44:50|441.24|438.94|441.14|438.84|441.24|438.94|441.14|438.84|19
1735231500000|2024-12-26 16:45:00|441.15|438.85|441.15|438.85|441.2|438.9|441.15|438.85|11
1735231510000|2024-12-26 16:45:10|441.2|438.9|441.33|439.03|441.38|439.08|441.17|438.87|22
1735231520000|2024-12-26 16:45:20|441.35|439.05|441.41|439.11|441.41|439.11|441.19|438.89|27
1735231530000|2024-12-26 16:45:30|441.4|439.1|441.31|439.01|441.4|439.1|441.28|438.98|14
1735231540000|2024-12-26 16:45:40|441.29|438.99|441.25|438.95|441.29|438.99|441.23|438.93|11
1735231550000|2024-12-26 16:45:50|441.24|438.94|441.24|438.94|441.24|438.94|441.24|438.94|1
1735231560000|2024-12-26 16:46:00|441.27|438.97|441.17|438.87|441.27|438.97|441.14|438.84|24
1735231570000|2024-12-26 16:46:10|441.15|438.85|441.11|438.81|441.19|438.89|440.94|438.64|25
1735231580000|2024-12-26 16:46:20|441.1|438.8|441.23|438.93|441.23|438.93|441.03|438.73|24
1735231590000|2024-12-26 16:46:30|441.22|438.92|441.37|439.07|441.44|439.14|441.22|438.92|26
1735231600000|2024-12-26 16:46:40|441.38|439.08|441.49|439.19|441.49|439.19|441.33|439.03|20
1735231610000|2024-12-26 16:46:50|441.47|439.17|441.5|439.2|441.52|439.22|441.44|439.14|22
1735231620000|2024-12-26 16:47:00|441.46|439.16|441.46|439.16|441.48|439.18|441.4|439.1|17
1735231630000|2024-12-26 16:47:10|441.49|439.19|441.54|439.24|441.57|439.27|441.47|439.17|18
1735231640000|2024-12-26 16:47:20|441.58|439.28|441.36|439.06|441.58|439.28|441.35|439.05|17
1735231650000|2024-12-26 16:47:30|441.39|439.09|441.38|439.08|441.45|439.15|441.35|439.05|17
1735231660000|2024-12-26 16:47:40|441.37|439.07|441.15|438.85|441.37|439.07|441.12|438.82|27
1735231670000|2024-12-26 16:47:50|441.14|438.84|441.15|438.85|441.18|438.88|441.11|438.81|19
1735231680000|2024-12-26 16:48:00|441.16|438.86|441|438.7|441.16|438.86|440.95|438.65|23
1735231690000|2024-12-26 16:48:10|441.01|438.71|441.15|438.85|441.15|438.85|440.95|438.65|32
1735231700000|2024-12-26 16:48:20|441.11|438.81|441.2|438.9|441.25|438.95|441.11|438.81|23
1735231710000|2024-12-26 16:48:30|441.21|438.91|441.39|439.09|441.39|439.09|441.15|438.85|19
1735231720000|2024-12-26 16:48:40|441.45|439.15|441.4|439.1|441.46|439.16|441.37|439.07|22
1735231730000|2024-12-26 16:48:50|441.41|439.11|441.47|439.17|441.47|439.17|441.39|439.09|20
1735231740000|2024-12-26 16:49:00|441.45|439.15|441.52|439.22|441.52|439.22|441.42|439.12|20
1735231750000|2024-12-26 16:49:10|441.51|439.21|441.57|439.27|441.59|439.29|441.5|439.2|17
1735231760000|2024-12-26 16:49:20|441.52|439.22|441.8|439.5|441.8|439.5|441.52|439.22|12
1735231770000|2024-12-26 16:49:30|441.82|439.52|441.75|439.45|441.93|439.63|441.74|439.44|19
1735231780000|2024-12-26 16:49:40|441.76|439.46|441.85|439.55|441.85|439.55|441.74|439.44|17
1735231790000|2024-12-26 16:49:50|441.82|439.52|441.58|439.28|441.85|439.55|441.56|439.26|13
1735231800000|2024-12-26 16:50:00|441.54|439.24|441.28|438.98|441.56|439.26|441.25|438.95|26
1735231810000|2024-12-26 16:50:10|441.29|438.99|441.33|439.03|441.37|439.07|441.16|438.86|23
1735231820000|2024-12-26 16:50:20|441.29|438.99|441.31|439.01|441.31|439.01|441.23|438.93|22
1735231830000|2024-12-26 16:50:30|441.3|439|441.62|439.32|441.62|439.32|441.3|439|23
1735231840000|2024-12-26 16:50:40|441.63|439.33|441.64|439.34|441.7|439.4|441.59|439.29|13
1735231850000|2024-12-26 16:50:50|441.61|439.31|441.54|439.24|441.63|439.33|441.43|439.13|17
1735231860000|2024-12-26 16:51:00|441.55|439.25|441.34|439.04|441.57|439.27|441.33|439.03|21
1735231870000|2024-12-26 16:51:10|441.32|439.02|441.33|439.03|441.36|439.06|441.23|438.93|24
1735231880000|2024-12-26 16:51:20|441.29|438.99|441.05|438.75|441.32|439.02|441.03|438.73|25
1735231890000|2024-12-26 16:51:30|441.06|438.76|441.06|438.76|441.06|438.76|440.96|438.66|22
1735231900000|2024-12-26 16:51:40|441.07|438.77|441.21|438.91|441.21|438.91|441.07|438.77|17
1735231910000|2024-12-26 16:51:50|441.22|438.92|441.11|438.81|441.25|438.95|441.08|438.78|27
1735231920000|2024-12-26 16:52:00|441.15|438.85|441.55|439.25|441.57|439.27|441.15|438.85|27
1735231930000|2024-12-26 16:52:10|441.54|439.24|441.81|439.51|441.83|439.53|441.54|439.24|27
1735231940000|2024-12-26 16:52:20|441.8|439.5|441.73|439.43|441.94|439.64|441.73|439.43|19
1735231950000|2024-12-26 16:52:30|441.77|439.47|441.63|439.33|441.78|439.48|441.58|439.28|21
1735231960000|2024-12-26 16:52:40|441.64|439.34|441.91|439.61|441.91|439.61|441.6|439.3|27
1735231970000|2024-12-26 16:52:50|441.9|439.6|441.5|439.2|441.9|439.6|441.46|439.16|21
1735231980000|2024-12-26 16:53:00|441.49|439.19|441.59|439.29|441.62|439.32|441.46|439.16|15
1735231990000|2024-12-26 16:53:10|441.6|439.3|441.43|439.13|441.6|439.3|441.43|439.13|18
1735232000000|2024-12-26 16:53:20|441.42|439.12|441.49|439.19|441.49|439.19|441.37|439.07|21
1735232010000|2024-12-26 16:53:30|441.45|439.15|441.35|439.05|441.46|439.16|441.35|439.05|22
1735232020000|2024-12-26 16:53:40|441.26|438.96|441.41|439.11|441.42|439.12|441.16|438.86|27
1735232030000|2024-12-26 16:53:50|441.42|439.12|441.33|439.03|441.42|439.12|441.33|439.03|20
1735232040000|2024-12-26 16:54:00|441.36|439.06|441.39|439.09|441.45|439.15|441.33|439.03|26
1735232050000|2024-12-26 16:54:10|441.4|439.1|441.45|439.15|441.46|439.16|441.36|439.06|20
1735232060000|2024-12-26 16:54:20|441.44|439.14|441.43|439.13|441.44|439.14|441.4|439.1|20
1735232070000|2024-12-26 16:54:30|441.4|439.1|441.47|439.17|441.5|439.2|441.4|439.1|17
1735232080000|2024-12-26 16:54:40|441.48|439.18|441.52|439.22|441.55|439.25|441.46|439.16|26
1735232090000|2024-12-26 16:54:50|441.53|439.23|441.51|439.21|441.55|439.25|441.48|439.18|17
1735232100000|2024-12-26 16:55:00|441.52|439.22|441.51|439.21|441.57|439.27|441.51|439.21|18
1735232110000|2024-12-26 16:55:10|441.46|439.16|441.6|439.3|441.6|439.3|441.37|439.07|23
1735232120000|2024-12-26 16:55:20|441.61|439.31|441.56|439.26|441.61|439.31|441.56|439.26|18
1735232130000|2024-12-26 16:55:30|441.57|439.27|441.81|439.51|441.86|439.56|441.57|439.27|30
1735232140000|2024-12-26 16:55:40|441.8|439.5|441.84|439.54|441.88|439.58|441.78|439.48|16
1735232150000|2024-12-26 16:55:50|441.88|439.58|442|439.7|442.02|439.72|441.82|439.52|14
1735232160000|2024-12-26 16:56:00|441.98|439.68|441.91|439.61|441.98|439.68|441.88|439.58|17
1735232170000|2024-12-26 16:56:10|441.92|439.62|442.07|439.77|442.09|439.79|441.85|439.55|19
1735232180000|2024-12-26 16:56:20|442.05|439.75|442.17|439.87|442.19|439.89|442.04|439.74|14
1735232190000|2024-12-26 16:56:30|442.16|439.86|442.11|439.81|442.16|439.86|442.08|439.78|13
1735232200000|2024-12-26 16:56:40|442.12|439.82|442.2|439.9|442.24|439.94|442.12|439.82|12
1735232210000|2024-12-26 16:56:50|442.19|439.89|442.04|439.74|442.19|439.89|442.01|439.71|18
1735232220000|2024-12-26 16:57:00|442.07|439.77|441.84|439.54|442.07|439.77|441.84|439.54|19
1735232230000|2024-12-26 16:57:10|441.83|439.53|442.09|439.79|442.11|439.81|441.83|439.53|20
1735232240000|2024-12-26 16:57:20|442.07|439.77|441.99|439.69|442.09|439.79|441.98|439.68|12
1735232250000|2024-12-26 16:57:30|442.01|439.71|441.91|439.61|442.09|439.79|441.91|439.61|23
1735232260000|2024-12-26 16:57:40|441.93|439.63|441.9|439.6|441.99|439.69|441.89|439.59|21
1735232270000|2024-12-26 16:57:50|441.95|439.65|441.86|439.56|441.97|439.67|441.82|439.52|13
1735232280000|2024-12-26 16:58:00|441.84|439.54|442.2|439.9|442.21|439.91|441.84|439.54|16
1735232290000|2024-12-26 16:58:10|442.19|439.89|442.18|439.88|442.23|439.93|442.13|439.83|25
1735232300000|2024-12-26 16:58:20|442.19|439.89|442.28|439.98|442.28|439.98|442.19|439.89|10
1735232310000|2024-12-26 16:58:30|442.25|439.95|442.28|439.98|442.28|439.98|442.25|439.95|5
1735232320000|2024-12-26 16:58:40|442.27|439.97|442.21|439.91|442.28|439.98|442.08|439.78|15
1735232330000|2024-12-26 16:58:50|442.2|439.9|442.23|439.93|442.23|439.93|442.2|439.9|15
1735232340000|2024-12-26 16:59:00|442.22|439.92|441.98|439.68|442.22|439.92|441.98|439.68|21
1735232350000|2024-12-26 16:59:10|442|439.7|442.13|439.83|442.13|439.83|441.9|439.6|22
1735232360000|2024-12-26 16:59:20|442.12|439.82|442.19|439.89|442.19|439.89|442.12|439.82|6
1735232370000|2024-12-26 16:59:30|442.18|439.88|442.03|439.73|442.22|439.92|442.03|439.73|17
1735232380000|2024-12-26 16:59:40|442.04|439.74|441.84|439.54|442.04|439.74|441.82|439.52|16
1735232390000|2024-12-26 16:59:50|441.83|439.53|441.9|439.6|441.96|439.66|441.8|439.5|21
1735232400000|2024-12-26 17:00:00|441.89|439.59|441.64|439.34|441.94|439.64|441.61|439.31|19
1735232410000|2024-12-26 17:00:10|441.68|439.38|441.77|439.47|441.94|439.64|441.66|439.36|27
1735232420000|2024-12-26 17:00:20|441.76|439.46|441.62|439.32|441.76|439.46|441.53|439.23|22
1735232430000|2024-12-26 17:00:30|441.61|439.31|441.49|439.19|441.61|439.31|441.49|439.19|14
1735232440000|2024-12-26 17:00:40|441.45|439.15|441.33|439.03|441.45|439.15|441.32|439.02|17
1735232450000|2024-12-26 17:00:50|441.32|439.02|441.12|438.82|441.36|439.06|441.11|438.81|28
1735232460000|2024-12-26 17:01:00|441.13|438.83|441.16|438.86|441.17|438.87|441.11|438.81|22
1735232470000|2024-12-26 17:01:10|441.1|438.8|441.15|438.85|441.33|439.03|441.1|438.8|25
1735232480000|2024-12-26 17:01:20|441.14|438.84|441.05|438.75|441.17|438.87|441.04|438.74|22
1735232490000|2024-12-26 17:01:30|441.04|438.74|441.09|438.79|441.15|438.85|440.94|438.64|25
1735232500000|2024-12-26 17:01:40|441.04|438.74|440.94|438.64|441.04|438.74|440.91|438.61|15
1735232510000|2024-12-26 17:01:50|440.95|438.65|440.85|438.55|440.95|438.65|440.84|438.54|23
1735232520000|2024-12-26 17:02:00|440.82|438.52|440.85|438.55|440.9|438.6|440.79|438.49|20
1735232530000|2024-12-26 17:02:10|440.87|438.57|440.95|438.65|441.06|438.76|440.86|438.56|19
1735232540000|2024-12-26 17:02:20|440.96|438.66|441.22|438.92|441.25|438.95|440.95|438.65|28
1735232550000|2024-12-26 17:02:30|441.25|438.95|441.08|438.78|441.28|438.98|441.08|438.78|22
1735232560000|2024-12-26 17:02:40|441.05|438.75|441.02|438.72|441.13|438.83|440.98|438.68|22
1735232570000|2024-12-26 17:02:50|440.99|438.69|440.98|438.68|441.01|438.71|440.96|438.66|12
1735232580000|2024-12-26 17:03:00|440.97|438.67|441.03|438.73|441.11|438.81|440.91|438.61|26
1735232590000|2024-12-26 17:03:10|441.04|438.74|440.89|438.59|441.04|438.74|440.86|438.56|24
1735232600000|2024-12-26 17:03:20|440.88|438.58|441.07|438.77|441.14|438.84|440.83|438.53|24
1735232610000|2024-12-26 17:03:30|441.13|438.83|440.87|438.57|441.15|438.85|440.86|438.56|24
1735232620000|2024-12-26 17:03:40|440.88|438.58|440.66|438.36|440.88|438.58|440.65|438.35|19
1735232630000|2024-12-26 17:03:50|440.7|438.4|440.64|438.34|440.7|438.4|440.62|438.32|11
1735232640000|2024-12-26 17:04:00|440.65|438.35|440.65|438.35|440.66|438.36|440.5|438.2|28
1735232650000|2024-12-26 17:04:10|440.64|438.34|440.51|438.21|440.64|438.34|440.46|438.16|24
1735232660000|2024-12-26 17:04:20|440.54|438.24|440.64|438.34|440.66|438.36|440.54|438.24|18
1735232670000|2024-12-26 17:04:30|440.63|438.33|440.67|438.37|440.68|438.38|440.6|438.3|20
1735232680000|2024-12-26 17:04:40|440.65|438.35|440.6|438.3|440.66|438.36|440.52|438.22|32
1735232690000|2024-12-26 17:04:50|440.59|438.29|440.36|438.06|440.59|438.29|440.36|438.06|23
1735232700000|2024-12-26 17:05:00|440.35|438.05|440.08|437.78|440.35|438.05|440.08|437.78|24
1735232710000|2024-12-26 17:05:10|440.07|437.77|440.24|437.94|440.33|438.03|440.04|437.74|23
1735232720000|2024-12-26 17:05:20|440.25|437.95|440.23|437.93|440.29|437.99|440.21|437.91|26
1735232730000|2024-12-26 17:05:30|440.22|437.92|440.19|437.89|440.25|437.95|440.06|437.76|22
1735232740000|2024-12-26 17:05:40|440.2|437.9|440.27|437.97|440.32|438.02|440.19|437.89|22
1735232750000|2024-12-26 17:05:50|440.26|437.96|440.11|437.81|440.28|437.98|440.07|437.77|22
1735232760000|2024-12-26 17:06:00|440.13|437.83|439.94|437.64|440.13|437.83|439.94|437.64|20
1735232770000|2024-12-26 17:06:10|439.93|437.63|440.06|437.76|440.06|437.76|439.87|437.57|24
1735232780000|2024-12-26 17:06:20|440.04|437.74|439.96|437.66|440.04|437.74|439.96|437.66|16
1735232790000|2024-12-26 17:06:30|439.95|437.65|440.1|437.8|440.15|437.85|439.95|437.65|25
1735232800000|2024-12-26 17:06:40|440.13|437.83|439.82|437.52|440.13|437.83|439.81|437.51|20
1735232810000|2024-12-26 17:06:50|439.81|437.51|439.92|437.62|439.93|437.63|439.77|437.47|23
1735232820000|2024-12-26 17:07:00|439.94|437.64|439.74|437.44|439.96|437.66|439.73|437.43|25
1735232830000|2024-12-26 17:07:10|439.73|437.43|439.56|437.26|439.73|437.43|439.54|437.24|22
1735232840000|2024-12-26 17:07:20|439.57|437.27|439.57|437.27|439.67|437.37|439.54|437.24|26
1735232850000|2024-12-26 17:07:30|439.54|437.24|439.67|437.37|439.71|437.41|439.54|437.24|25
1735232860000|2024-12-26 17:07:40|439.69|437.39|439.74|437.44|439.77|437.47|439.63|437.33|32
1735232870000|2024-12-26 17:07:50|439.78|437.48|440.08|437.78|440.1|437.8|439.76|437.46|18
1735232880000|2024-12-26 17:08:00|440.09|437.79|440.13|437.83|440.22|437.92|440.07|437.77|25
1735232890000|2024-12-26 17:08:10|440.11|437.81|440.22|437.92|440.31|438.01|440.1|437.8|21
1735232900000|2024-12-26 17:08:20|440.23|437.93|440.12|437.82|440.26|437.96|440.08|437.78|26
1735232910000|2024-12-26 17:08:30|440.11|437.81|440.18|437.88|440.25|437.95|440.1|437.8|20
1735232920000|2024-12-26 17:08:40|440.15|437.85|440.13|437.83|440.2|437.9|440.1|437.8|25
1735232930000|2024-12-26 17:08:50|440.14|437.84|439.92|437.62|440.19|437.89|439.9|437.6|22
1735232940000|2024-12-26 17:09:00|439.91|437.61|440.25|437.95|440.25|437.95|439.91|437.61|27
1735232950000|2024-12-26 17:09:10|440.26|437.96|440.16|437.86|440.27|437.97|440.07|437.77|11
1735232960000|2024-12-26 17:09:20|440.17|437.87|439.89|437.59|440.18|437.88|439.89|437.59|25
1735232970000|2024-12-26 17:09:30|439.91|437.61|439.88|437.58|439.98|437.68|439.88|437.58|24
1735232980000|2024-12-26 17:09:40|439.82|437.52|439.59|437.29|439.84|437.54|439.55|437.25|24
1735232990000|2024-12-26 17:09:50|439.56|437.26|439.68|437.38|439.7|437.4|439.55|437.25|20
1735233000000|2024-12-26 17:10:00|439.69|437.39|439.71|437.41|439.78|437.48|439.57|437.27|24
1735233010000|2024-12-26 17:10:10|439.65|437.35|439.69|437.39|439.74|437.44|439.55|437.25|28
1735233020000|2024-12-26 17:10:20|439.7|437.4|439.98|437.68|440.02|437.72|439.69|437.39|27
1735233030000|2024-12-26 17:10:30|439.95|437.65|440.1|437.8|440.11|437.81|439.91|437.61|25
1735233040000|2024-12-26 17:10:40|440.11|437.81|440.12|437.82|440.14|437.84|440.05|437.75|24
1735233050000|2024-12-26 17:10:50|440.13|437.83|440.03|437.73|440.13|437.83|439.99|437.69|30
1735233060000|2024-12-26 17:11:00|440.04|437.74|439.86|437.56|440.08|437.78|439.83|437.53|27
1735233070000|2024-12-26 17:11:10|439.85|437.55|440.25|437.95|440.25|437.95|439.83|437.53|23
1735233080000|2024-12-26 17:11:20|440.26|437.96|440.42|438.12|440.47|438.17|440.26|437.96|30
1735233090000|2024-12-26 17:11:30|440.43|438.13|440.44|438.14|440.49|438.19|440.42|438.12|27
1735233100000|2024-12-26 17:11:40|440.41|438.11|440.76|438.46|440.79|438.49|440.41|438.11|28
1735233110000|2024-12-26 17:11:50|440.77|438.47|440.85|438.55|440.88|438.58|440.76|438.46|17
1735233120000|2024-12-26 17:12:00|440.83|438.53|440.75|438.45|440.87|438.57|440.74|438.44|23
1735233130000|2024-12-26 17:12:10|440.71|438.41|440.63|438.33|440.71|438.41|440.56|438.26|26
1735233140000|2024-12-26 17:12:20|440.67|438.37|440.66|438.36|440.68|438.38|440.62|438.32|22
1735233150000|2024-12-26 17:12:30|440.69|438.39|440.64|438.34|440.69|438.39|440.64|438.34|18
1735233160000|2024-12-26 17:12:40|440.63|438.33|440.57|438.27|440.69|438.39|440.52|438.22|22
1735233170000|2024-12-26 17:12:50|440.56|438.26|440.52|438.22|440.59|438.29|440.41|438.11|28
1735233180000|2024-12-26 17:13:00|440.54|438.24|440.55|438.25|440.59|438.29|440.53|438.23|13
1735233190000|2024-12-26 17:13:10|440.53|438.23|440.28|437.98|440.56|438.26|440.28|437.98|27
1735233200000|2024-12-26 17:13:20|440.26|437.96|440.5|438.2|440.5|438.2|440.26|437.96|17
1735233210000|2024-12-26 17:13:30|440.52|438.22|440.45|438.15|440.52|438.22|440.43|438.13|16
1735233220000|2024-12-26 17:13:40|440.44|438.14|440.23|437.93|440.48|438.18|440.23|437.93|26
1735233230000|2024-12-26 17:13:50|440.24|437.94|440.29|437.99|440.29|437.99|440.23|437.93|16
1735233240000|2024-12-26 17:14:00|440.32|438.02|440.51|438.21|440.51|438.21|440.32|438.02|19
1735233250000|2024-12-26 17:14:10|440.5|438.2|440.47|438.17|440.5|438.2|440.45|438.15|15
1735233260000|2024-12-26 17:14:20|440.5|438.2|440.59|438.29|440.6|438.3|440.45|438.15|20
1735233270000|2024-12-26 17:14:30|440.58|438.28|440.65|438.35|440.67|438.37|440.58|438.28|19
1735233280000|2024-12-26 17:14:40|440.66|438.36|440.46|438.16|440.68|438.38|440.43|438.13|16
1735233290000|2024-12-26 17:14:50|440.45|438.15|440.38|438.08|440.45|438.15|440.37|438.07|13
1735233300000|2024-12-26 17:15:00|440.41|438.11|440.23|437.93|440.43|438.13|440.18|437.88|27
1735233310000|2024-12-26 17:15:10|440.24|437.94|440.25|437.95|440.28|437.98|440.23|437.93|18
1735233320000|2024-12-26 17:15:20|440.28|437.98|440.38|438.08|440.56|438.26|440.28|437.98|29
1735233330000|2024-12-26 17:15:30|440.37|438.07|440.16|437.86|440.4|438.1|440.12|437.82|18
1735233340000|2024-12-26 17:15:40|440.15|437.85|440.14|437.84|440.16|437.86|440.11|437.81|16
1735233350000|2024-12-26 17:15:50|440.16|437.86|440.14|437.84|440.16|437.86|440.11|437.81|12
1735233360000|2024-12-26 17:16:00|440.15|437.85|440.18|437.88|440.29|437.99|440.15|437.85|22
1735233370000|2024-12-26 17:16:10|440.15|437.85|439.98|437.68|440.17|437.87|439.98|437.68|16
1735233380000|2024-12-26 17:16:20|439.99|437.69|439.87|437.57|440.03|437.73|439.83|437.53|18
1735233390000|2024-12-26 17:16:30|439.88|437.58|439.78|437.48|439.88|437.58|439.77|437.47|22
1735233400000|2024-12-26 17:16:40|439.79|437.49|440.12|437.82|440.12|437.82|439.78|437.48|25
1735233410000|2024-12-26 17:16:50|440.1|437.8|440.13|437.83|440.16|437.86|440.06|437.76|23
1735233420000|2024-12-26 17:17:00|440.15|437.85|440.13|437.83|440.2|437.9|440.1|437.8|27
1735233430000|2024-12-26 17:17:10|440.14|437.84|440.43|438.13|440.43|438.13|440.14|437.84|23
1735233440000|2024-12-26 17:17:20|440.44|438.14|440.37|438.07|440.6|438.3|440.34|438.04|22
1735233450000|2024-12-26 17:17:30|440.36|438.06|439.98|437.68|440.36|438.06|439.98|437.68|24
1735233460000|2024-12-26 17:17:40|439.99|437.69|440.02|437.72|440.02|437.72|439.98|437.68|16
1735233470000|2024-12-26 17:17:50|440.01|437.71|440.18|437.88|440.18|437.88|439.92|437.62|26
1735233480000|2024-12-26 17:18:00|440.19|437.89|440.16|437.86|440.29|437.99|440.15|437.85|25
1735233490000|2024-12-26 17:18:10|440.15|437.85|440.16|437.86|440.17|437.87|439.98|437.68|18
1735233500000|2024-12-26 17:18:20|440.17|437.87|440.27|437.97|440.27|437.97|440.16|437.86|16
1735233510000|2024-12-26 17:18:30|440.25|437.95|440.01|437.71|440.27|437.97|439.97|437.67|21
1735233520000|2024-12-26 17:18:40|439.99|437.69|439.91|437.61|440|437.7|439.89|437.59|13
1735233530000|2024-12-26 17:18:50|439.94|437.64|439.99|437.69|440.02|437.72|439.93|437.63|19
1735233540000|2024-12-26 17:19:00|440.02|437.72|440.13|437.83|440.15|437.85|439.98|437.68|22
1735233550000|2024-12-26 17:19:10|440.14|437.84|440.22|437.92|440.26|437.96|440.07|437.77|17
1735233560000|2024-12-26 17:19:20|440.17|437.87|439.99|437.69|440.17|437.87|439.98|437.68|9
1735233570000|2024-12-26 17:19:30|439.98|437.68|440|437.7|440.03|437.73|439.96|437.66|18
1735233580000|2024-12-26 17:19:40|439.99|437.69|439.79|437.49|439.99|437.69|439.78|437.48|22
1735233590000|2024-12-26 17:19:50|439.76|437.46|439.8|437.5|439.82|437.52|439.7|437.4|27
1735233600000|2024-12-26 17:20:00|439.81|437.51|439.47|437.17|439.81|437.51|439.47|437.17|23
1735233610000|2024-12-26 17:20:10|439.43|437.13|439.36|437.06|439.44|437.14|439.35|437.05|26
1735233620000|2024-12-26 17:20:20|439.38|437.08|438.94|436.64|439.38|437.08|438.94|436.64|29
1735233630000|2024-12-26 17:20:30|438.82|436.52|438.46|436.16|438.82|436.52|438.46|436.16|16
1735233640000|2024-12-26 17:20:40|438.29|435.99|438.2|435.9|438.29|435.99|438.2|435.9|3
1735233650000|2024-12-26 17:20:50|438.21|435.91|437.87|435.57|438.26|435.96|437.73|435.43|24
1735233660000|2024-12-26 17:21:00|437.91|435.61|438|435.7|438|435.7|437.8|435.5|27
1735233670000|2024-12-26 17:21:10|437.99|435.69|437.77|435.47|437.99|435.69|437.76|435.46|21
1735233680000|2024-12-26 17:21:20|437.76|435.46|437.76|435.46|437.8|435.5|437.76|435.46|18
1735233690000|2024-12-26 17:21:30|437.79|435.49|437.77|435.47|437.88|435.58|437.72|435.42|22
1735233700000|2024-12-26 17:21:40|437.86|435.56|438.05|435.75|438.06|435.76|437.86|435.56|28
1735233710000|2024-12-26 17:21:50|438.06|435.76|438.11|435.81|438.14|435.84|437.92|435.62|24
1735233720000|2024-12-26 17:22:00|438.12|435.82|438.11|435.81|438.23|435.93|438.09|435.79|23
1735233730000|2024-12-26 17:22:10|438.12|435.82|438.27|435.97|438.27|435.97|438.1|435.8|26
1735233740000|2024-12-26 17:22:20|438.28|435.98|437.99|435.69|438.3|436|437.98|435.68|19
1735233750000|2024-12-26 17:22:30|437.96|435.66|437.78|435.48|437.96|435.66|437.72|435.42|23
1735233760000|2024-12-26 17:22:40|437.79|435.49|437.77|435.47|437.94|435.64|437.76|435.46|22
1735233770000|2024-12-26 17:22:50|437.76|435.46|437.82|435.52|437.82|435.52|437.76|435.46|22
1735233780000|2024-12-26 17:23:00|437.86|435.56|438.2|435.9|438.2|435.9|437.83|435.53|28
1735233790000|2024-12-26 17:23:10|438.19|435.89|438.28|435.98|438.28|435.98|438.05|435.75|26
1735233800000|2024-12-26 17:23:20|438.34|436.04|438.35|436.05|438.45|436.15|438.32|436.02|20
1735233810000|2024-12-26 17:23:30|438.38|436.08|438.3|436|438.39|436.09|438.26|435.96|22
1735233820000|2024-12-26 17:23:40|438.32|436.02|438.21|435.91|438.32|436.02|438.21|435.91|21
1735233830000|2024-12-26 17:23:50|438.22|435.92|438.28|435.98|438.28|435.98|438.22|435.92|16
1735233840000|2024-12-26 17:24:00|438.26|435.96|438.19|435.89|438.29|435.99|438.19|435.89|9
1735233850000|2024-12-26 17:24:10|438.22|435.92|438.28|435.98|438.33|436.03|438.22|435.92|18
1735233860000|2024-12-26 17:24:20|438.27|435.97|438.24|435.94|438.3|436|438.23|435.93|21
1735233870000|2024-12-26 17:24:30|438.23|435.93|438.19|435.89|438.24|435.94|438.16|435.86|20
1735233880000|2024-12-26 17:24:40|438.14|435.84|438.11|435.81|438.16|435.86|438.08|435.78|19
1735233890000|2024-12-26 17:24:50|438.1|435.8|438.07|435.77|438.11|435.81|438.04|435.74|12
1735233900000|2024-12-26 17:25:00|438.06|435.76|437.74|435.44|438.06|435.76|437.74|435.44|29
1735233910000|2024-12-26 17:25:10|437.75|435.45|437.85|435.55|437.88|435.58|437.72|435.42|25
1735233920000|2024-12-26 17:25:20|437.84|435.54|437.56|435.26|437.84|435.54|437.5|435.2|28
1735233930000|2024-12-26 17:25:30|437.54|435.24|437.38|435.08|437.55|435.25|437.38|435.08|20
1735233940000|2024-12-26 17:25:40|437.37|435.07|437.34|435.04|437.4|435.1|437.25|434.95|20
1735233950000|2024-12-26 17:25:50|437.33|435.03|437.42|435.12|437.48|435.18|437.28|434.98|22
1735233960000|2024-12-26 17:26:00|437.37|435.07|437.71|435.41|437.71|435.41|437.33|435.03|27
1735233970000|2024-12-26 17:26:10|437.69|435.39|437.63|435.33|437.72|435.42|437.63|435.33|27
1735233980000|2024-12-26 17:26:20|437.65|435.35|437.47|435.17|437.66|435.36|437.42|435.12|16
1735233990000|2024-12-26 17:26:30|437.48|435.18|437.49|435.19|437.51|435.21|437.47|435.17|12
1735234000000|2024-12-26 17:26:40|437.41|435.11|437.59|435.29|437.59|435.29|437.38|435.08|30
1735234010000|2024-12-26 17:26:50|437.63|435.33|437.43|435.13|437.63|435.33|437.32|435.02|21
1735234020000|2024-12-26 17:27:00|437.44|435.14|437.22|434.92|437.44|435.14|437.18|434.88|28
1735234030000|2024-12-26 17:27:10|437.18|434.88|437.19|434.89|437.26|434.96|437.16|434.86|21
1735234040000|2024-12-26 17:27:20|437.17|434.87|437.03|434.73|437.18|434.88|436.99|434.69|17
1735234050000|2024-12-26 17:27:30|437.01|434.71|437.03|434.73|437.08|434.78|437.01|434.71|21
1735234060000|2024-12-26 17:27:40|436.99|434.69|437.01|434.71|437.03|434.73|436.94|434.64|22
1735234070000|2024-12-26 17:27:50|436.99|434.69|436.66|434.36|436.99|434.69|436.56|434.26|31
1735234080000|2024-12-26 17:28:00|436.65|434.35|436.69|434.39|436.8|434.5|436.65|434.35|25
1735234090000|2024-12-26 17:28:10|436.67|434.37|436.84|434.54|436.84|434.54|436.65|434.35|28
1735234100000|2024-12-26 17:28:20|436.86|434.56|436.85|434.55|436.9|434.6|436.8|434.5|21
1735234110000|2024-12-26 17:28:30|436.88|434.58|436.65|434.35|436.93|434.63|436.63|434.33|28
1735234120000|2024-12-26 17:28:40|436.64|434.34|436.68|434.38|436.72|434.42|436.64|434.34|23
1735234130000|2024-12-26 17:28:50|436.69|434.39|436.71|434.41|436.74|434.44|436.63|434.33|20
1735234140000|2024-12-26 17:29:00|436.72|434.42|436.74|434.44|436.81|434.51|436.66|434.36|24
1735234150000|2024-12-26 17:29:10|436.67|434.37|436.64|434.34|436.71|434.41|436.63|434.33|20
1735234160000|2024-12-26 17:29:20|436.68|434.38|436.72|434.42|436.74|434.44|436.61|434.31|27
1735234170000|2024-12-26 17:29:30|436.73|434.43|436.99|434.69|437.01|434.71|436.73|434.43|32
1735234180000|2024-12-26 17:29:40|437|434.7|436.98|434.68|437.02|434.72|436.92|434.62|21
1735234190000|2024-12-26 17:29:50|436.94|434.64|436.9|434.6|436.94|434.64|436.83|434.53|20
1735234200000|2024-12-26 17:30:00|436.89|434.59|436.59|434.29|436.99|434.69|436.58|434.28|22
1735234210000|2024-12-26 17:30:10|436.61|434.31|436.67|434.37|436.71|434.41|436.55|434.25|24
1735234220000|2024-12-26 17:30:20|436.68|434.38|436.51|434.21|436.7|434.4|436.51|434.21|15
1735234230000|2024-12-26 17:30:30|436.4|434.1|436.23|433.93|436.4|434.1|436.08|433.78|12
1735234240000|2024-12-26 17:30:40|436.22|433.92|435.88|433.58|436.22|433.92|435.86|433.56|29
1735234250000|2024-12-26 17:30:50|435.89|433.59|435.82|433.52|436.08|433.78|435.78|433.48|27
1735234260000|2024-12-26 17:31:00|435.81|433.51|435.78|433.48|435.86|433.56|435.73|433.43|25
1735234270000|2024-12-26 17:31:10|435.8|433.5|435.66|433.36|435.86|433.56|435.66|433.36|30
1735234280000|2024-12-26 17:31:20|435.65|433.35|435.73|433.43|435.73|433.43|435.6|433.3|26
1735234290000|2024-12-26 17:31:30|435.74|433.44|435.52|433.22|435.77|433.47|435.52|433.22|29
1735234300000|2024-12-26 17:31:40|435.51|433.21|435.69|433.39|435.7|433.4|435.4|433.1|23
1735234310000|2024-12-26 17:31:50|435.7|433.4|435.16|432.86|435.7|433.4|435.16|432.86|25
1735234320000|2024-12-26 17:32:00|435.18|432.88|435.16|432.86|435.19|432.89|435.16|432.86|9
1735234330000|2024-12-26 17:32:10|435.12|432.82|434.6|432.3|435.12|432.82|434.6|432.3|4
1735234340000|2024-12-26 17:32:20|434.65|432.35|434.68|432.38|434.73|432.43|434.6|432.3|25
1735234350000|2024-12-26 17:32:30|434.67|432.37|434.6|432.3|434.71|432.41|434.6|432.3|22
1735234360000|2024-12-26 17:32:40|434.62|432.32|434.6|432.3|434.73|432.43|434.6|432.3|12
1735234380000|2024-12-26 17:33:00|434.61|432.31|434.13|431.83|434.68|432.38|433.92|431.62|21
1735234390000|2024-12-26 17:33:10|434.19|431.89|434.01|431.71|434.22|431.92|433.96|431.66|29
1735234400000|2024-12-26 17:33:20|434|431.7|434.04|431.74|434.1|431.8|433.8|431.5|30
1735234410000|2024-12-26 17:33:30|434.05|431.75|433.9|431.6|434.07|431.77|433.79|431.49|29
1735234420000|2024-12-26 17:33:40|433.94|431.64|433.88|431.58|433.94|431.64|433.88|431.58|5
1735234430000|2024-12-26 17:33:50|433.87|431.57|433.66|431.36|433.94|431.64|433.65|431.35|28
1735234440000|2024-12-26 17:34:00|433.68|431.38|433.94|431.64|433.94|431.64|433.68|431.38|14
1735234450000|2024-12-26 17:34:10|433.91|431.61|433.94|431.64|433.94|431.64|433.81|431.51|19
1735234460000|2024-12-26 17:34:20|433.91|431.61|434.64|432.34|434.64|432.34|433.85|431.55|18
1735234470000|2024-12-26 17:34:30|434.65|432.35|434.5|432.2|434.69|432.39|434.35|432.05|28
1735234480000|2024-12-26 17:34:40|434.38|432.08|434.47|432.17|434.72|432.42|434.34|432.04|26
1735234490000|2024-12-26 17:34:50|434.55|432.25|434.63|432.33|434.67|432.37|434.45|432.15|23
1735234500000|2024-12-26 17:35:00|434.65|432.35|434.74|432.44|435.08|432.78|434.52|432.22|34
1735234510000|2024-12-26 17:35:10|434.81|432.51|435.1|432.8|435.17|432.87|434.78|432.48|31
1735234520000|2024-12-26 17:35:20|435.17|432.87|435.34|433.04|435.45|433.15|435.17|432.87|24
1735234530000|2024-12-26 17:35:30|435.36|433.06|434.68|432.38|435.4|433.1|434.66|432.36|25
1735234540000|2024-12-26 17:35:40|434.7|432.4|434.98|432.68|435.12|432.82|434.54|432.24|23
1735234550000|2024-12-26 17:35:50|434.97|432.67|435.03|432.73|435.09|432.79|434.95|432.65|21
1735234560000|2024-12-26 17:36:00|434.98|432.68|435.16|432.86|435.26|432.96|434.93|432.63|26
1735234570000|2024-12-26 17:36:10|435.23|432.93|435.15|432.85|435.31|433.01|435.11|432.81|21
1735234580000|2024-12-26 17:36:20|435.16|432.86|435.58|433.28|435.58|433.28|435.16|432.86|28
1735234590000|2024-12-26 17:36:30|435.59|433.29|435.63|433.33|435.66|433.36|435.55|433.25|24
1735234600000|2024-12-26 17:36:40|435.56|433.26|435.81|433.51|435.83|433.53|435.56|433.26|18
1735234610000|2024-12-26 17:36:50|435.89|433.59|435.93|433.63|436.01|433.71|435.77|433.47|29
1735234620000|2024-12-26 17:37:00|435.85|433.55|435.63|433.33|435.9|433.6|435.63|433.33|29
1735234630000|2024-12-26 17:37:10|435.59|433.29|435.53|433.23|435.59|433.29|435.42|433.12|21
1735234640000|2024-12-26 17:37:20|435.54|433.24|435.59|433.29|435.63|433.33|435.53|433.23|22
1735234650000|2024-12-26 17:37:30|435.67|433.37|435.53|433.23|435.67|433.37|435.31|433.01|26
1735234660000|2024-12-26 17:37:40|435.52|433.22|435.59|433.29|435.71|433.41|435.5|433.2|28
1735234670000|2024-12-26 17:37:50|435.6|433.3|435.65|433.35|435.67|433.37|435.54|433.24|24
1735234680000|2024-12-26 17:38:00|435.6|433.3|435.22|432.92|435.6|433.3|435.18|432.88|27
1735234690000|2024-12-26 17:38:10|435.21|432.91|435.35|433.05|435.41|433.11|435.2|432.9|25
1735234700000|2024-12-26 17:38:20|435.36|433.06|435.36|433.06|435.43|433.13|435.3|433|16
1735234710000|2024-12-26 17:38:30|435.42|433.12|435.49|433.19|435.73|433.43|435.42|433.12|25
1735234720000|2024-12-26 17:38:40|435.47|433.17|435.84|433.54|435.84|433.54|435.37|433.07|26
1735234730000|2024-12-26 17:38:50|435.91|433.61|435.87|433.57|435.99|433.69|435.84|433.54|26
1735234740000|2024-12-26 17:39:00|435.9|433.6|435.98|433.68|435.99|433.69|435.8|433.5|25
1735234750000|2024-12-26 17:39:10|436.05|433.75|436.13|433.83|436.17|433.87|436.01|433.71|15
1735234760000|2024-12-26 17:39:20|436.11|433.81|436.07|433.77|436.12|433.82|435.99|433.69|23
1735234770000|2024-12-26 17:39:30|436.09|433.79|435.99|433.69|436.1|433.8|435.87|433.57|24
1735234780000|2024-12-26 17:39:40|436|433.7|435.85|433.55|436.03|433.73|435.71|433.41|18
1735234790000|2024-12-26 17:39:50|435.86|433.56|435.99|433.69|436.03|433.73|435.86|433.56|18
1735234800000|2024-12-26 17:40:00|435.96|433.66|436.19|433.89|436.19|433.89|435.83|433.53|23
1735234810000|2024-12-26 17:40:10|436.18|433.88|436.54|434.24|436.57|434.27|436.16|433.86|27
1735234820000|2024-12-26 17:40:20|436.56|434.26|436.42|434.12|436.56|434.26|436.41|434.11|20
1735234830000|2024-12-26 17:40:30|436.43|434.13|436.7|434.4|436.7|434.4|436.43|434.13|28
1735234840000|2024-12-26 17:40:40|436.71|434.41|436.7|434.4|436.72|434.42|436.67|434.37|10
1735234850000|2024-12-26 17:40:50|436.72|434.42|437.02|434.72|437.05|434.75|436.72|434.42|21
1735234860000|2024-12-26 17:41:00|437.01|434.71|437.24|434.94|437.24|434.94|437.01|434.71|24
1735234870000|2024-12-26 17:41:10|437.28|434.98|436.83|434.53|437.31|435.01|436.82|434.52|25
1735234880000|2024-12-26 17:41:20|436.84|434.54|436.98|434.68|436.99|434.69|436.78|434.48|26
1735234890000|2024-12-26 17:41:30|437.04|434.74|437.3|435|437.3|435|437.04|434.74|25
1735234900000|2024-12-26 17:41:40|437.32|435.02|437.54|435.24|437.54|435.24|437.29|434.99|24
1735234910000|2024-12-26 17:41:50|437.55|435.25|437.35|435.05|437.57|435.27|437.33|435.03|26
1735234920000|2024-12-26 17:42:00|437.34|435.04|437.47|435.17|437.47|435.17|437.28|434.98|31
1735234930000|2024-12-26 17:42:10|437.48|435.18|437.35|435.05|437.57|435.27|437.32|435.02|25
1735234940000|2024-12-26 17:42:20|437.38|435.08|437.44|435.14|437.52|435.22|437.38|435.08|18
1735234950000|2024-12-26 17:42:30|437.42|435.12|437.53|435.23|437.57|435.27|437.42|435.12|15
1735234960000|2024-12-26 17:42:40|437.52|435.22|437.61|435.31|437.62|435.32|437.52|435.22|23
1735234970000|2024-12-26 17:42:50|437.59|435.29|437.87|435.57|437.89|435.59|437.59|435.29|24
1735234980000|2024-12-26 17:43:00|437.86|435.56|437.9|435.6|437.94|435.64|437.82|435.52|13
1735234990000|2024-12-26 17:43:10|437.97|435.67|437.74|435.44|437.97|435.67|437.69|435.39|17
1735235000000|2024-12-26 17:43:20|437.75|435.45|437.73|435.43|437.8|435.5|437.71|435.41|22
1735235010000|2024-12-26 17:43:30|437.72|435.42|437.6|435.3|437.72|435.42|437.48|435.18|15
1735235020000|2024-12-26 17:43:40|437.59|435.29|437.61|435.31|437.62|435.32|437.58|435.28|19
1735235030000|2024-12-26 17:43:50|437.66|435.36|437.49|435.19|437.67|435.37|437.43|435.13|20
1735235040000|2024-12-26 17:44:00|437.5|435.2|437.32|435.02|437.59|435.29|437.32|435.02|23
1735235050000|2024-12-26 17:44:10|437.29|434.99|437.36|435.06|437.37|435.07|437.28|434.98|18
1735235060000|2024-12-26 17:44:20|437.38|435.08|437.37|435.07|437.41|435.11|437.31|435.01|21
1735235070000|2024-12-26 17:44:30|437.36|435.06|437.39|435.09|437.39|435.09|437.31|435.01|20
1735235080000|2024-12-26 17:44:40|437.4|435.1|437.45|435.15|437.46|435.16|437.37|435.07|18
1735235090000|2024-12-26 17:44:50|437.46|435.16|437.54|435.24|437.55|435.25|437.44|435.14|21
1735235100000|2024-12-26 17:45:00|437.55|435.25|437.75|435.45|437.76|435.46|437.5|435.2|32
1735235110000|2024-12-26 17:45:10|437.74|435.44|437.4|435.1|437.76|435.46|437.4|435.1|18
1735235120000|2024-12-26 17:45:20|437.43|435.13|437.64|435.34|437.67|435.37|437.4|435.1|25
1735235130000|2024-12-26 17:45:30|437.65|435.35|438.14|435.84|438.14|435.84|437.63|435.33|31
1735235140000|2024-12-26 17:45:40|438.12|435.82|438.08|435.78|438.24|435.94|438.08|435.78|20
1735235150000|2024-12-26 17:45:50|438.1|435.8|438.07|435.77|438.27|435.97|438.07|435.77|25
1735235160000|2024-12-26 17:46:00|438.02|435.72|438.23|435.93|438.23|435.93|438.02|435.72|15
1735235170000|2024-12-26 17:46:10|438.24|435.94|437.97|435.67|438.24|435.94|437.95|435.65|20
1735235180000|2024-12-26 17:46:20|438|435.7|437.99|435.69|438.09|435.79|437.92|435.62|23
1735235190000|2024-12-26 17:46:30|438.01|435.71|438.18|435.88|438.19|435.89|438.01|435.71|18
1735235200000|2024-12-26 17:46:40|438.14|435.84|437.65|435.35|438.14|435.84|437.64|435.34|25
1735235210000|2024-12-26 17:46:50|437.62|435.32|437.37|435.07|437.62|435.32|437.33|435.03|25
1735235220000|2024-12-26 17:47:00|437.4|435.1|437.22|434.92|437.46|435.16|437.12|434.82|27
1735235230000|2024-12-26 17:47:10|437.24|434.94|436.96|434.66|437.25|434.95|436.9|434.6|31
1735235240000|2024-12-26 17:47:20|437.02|434.72|436.79|434.49|437.03|434.73|436.79|434.49|28
1735235250000|2024-12-26 17:47:30|436.74|434.44|436.74|434.44|436.93|434.63|436.73|434.43|29
1735235260000|2024-12-26 17:47:40|436.73|434.43|437.67|435.37|438.2|435.9|436.49|434.19|31
1735235270000|2024-12-26 17:47:50|437.68|435.38|437.96|435.66|438.1|435.8|437.68|435.38|32
1735235280000|2024-12-26 17:48:00|437.94|435.64|438.32|436.02|438.33|436.03|437.94|435.64|31
1735235290000|2024-12-26 17:48:10|438.33|436.03|438.29|435.99|438.41|436.11|438.18|435.88|33
1735235300000|2024-12-26 17:48:20|438.3|436|438.29|435.99|438.46|436.16|438.27|435.97|25
1735235310000|2024-12-26 17:48:30|438.28|435.98|438.35|436.05|438.37|436.07|438.19|435.89|27
1735235320000|2024-12-26 17:48:40|438.34|436.04|438.4|436.1|438.4|436.1|438.25|435.95|25
1735235330000|2024-12-26 17:48:50|438.39|436.09|438.68|436.38|438.72|436.42|438.35|436.05|27
1735235340000|2024-12-26 17:49:00|438.71|436.41|438.38|436.08|438.74|436.44|438.38|436.08|20
1735235350000|2024-12-26 17:49:10|438.45|436.15|438.67|436.37|438.67|436.37|438.38|436.08|24
1735235360000|2024-12-26 17:49:20|438.69|436.39|438.39|436.09|438.69|436.39|438.3|436|28
1735235370000|2024-12-26 17:49:30|438.38|436.08|438.63|436.33|438.64|436.34|438.35|436.05|26
1735235380000|2024-12-26 17:49:40|438.67|436.37|438.54|436.24|438.7|436.4|438.48|436.18|26
1735235390000|2024-12-26 17:49:50|438.55|436.25|438.25|435.95|438.55|436.25|438.19|435.89|21
1735235400000|2024-12-26 17:50:00|438.24|435.94|437.98|435.68|438.28|435.98|437.95|435.65|29
1735235410000|2024-12-26 17:50:10|437.99|435.69|438.32|436.02|438.33|436.03|437.98|435.68|32
1735235420000|2024-12-26 17:50:20|438.33|436.03|438.17|435.87|438.44|436.14|438.14|435.84|33
1735235430000|2024-12-26 17:50:30|438.16|435.86|438.04|435.74|438.2|435.9|437.99|435.69|26
1735235440000|2024-12-26 17:50:40|438.03|435.73|437.96|435.66|438.03|435.73|437.77|435.47|26
1735235450000|2024-12-26 17:50:50|437.95|435.65|438.05|435.75|438.14|435.84|437.95|435.65|22
1735235460000|2024-12-26 17:51:00|438.13|435.83|438.15|435.85|438.16|435.86|438.02|435.72|28
1735235470000|2024-12-26 17:51:10|438.17|435.87|438.07|435.77|438.19|435.89|438.07|435.77|21
1735235480000|2024-12-26 17:51:20|438.08|435.78|437.99|435.69|438.16|435.86|437.95|435.65|29
1735235490000|2024-12-26 17:51:30|437.96|435.66|437.98|435.68|438|435.7|437.85|435.55|29
1735235500000|2024-12-26 17:51:40|437.95|435.65|437.83|435.53|437.95|435.65|437.79|435.49|29
1735235510000|2024-12-26 17:51:50|437.8|435.5|437.86|435.56|437.98|435.68|437.78|435.48|33
1735235520000|2024-12-26 17:52:00|437.93|435.63|437.74|435.44|437.99|435.69|437.72|435.42|26
1735235530000|2024-12-26 17:52:10|437.77|435.47|437.83|435.53|437.94|435.64|437.66|435.36|25
1735235540000|2024-12-26 17:52:20|437.84|435.54|437.86|435.56|437.96|435.66|437.81|435.51|29
1735235550000|2024-12-26 17:52:30|437.88|435.58|437.79|435.49|437.94|435.64|437.77|435.47|25
1735235560000|2024-12-26 17:52:40|437.8|435.5|437.87|435.57|437.87|435.57|437.73|435.43|14
1735235570000|2024-12-26 17:52:50|437.86|435.56|438.08|435.78|438.09|435.79|437.85|435.55|20
1735235580000|2024-12-26 17:53:00|438.09|435.79|438.13|435.83|438.14|435.84|438.03|435.73|23
1735235590000|2024-12-26 17:53:10|438.14|435.84|437.93|435.63|438.14|435.84|437.9|435.6|21
1735235600000|2024-12-26 17:53:20|437.92|435.62|437.78|435.48|437.92|435.62|437.71|435.41|24
1735235610000|2024-12-26 17:53:30|437.79|435.49|438.03|435.73|438.05|435.75|437.77|435.47|25
1735235620000|2024-12-26 17:53:40|438.05|435.75|438.22|435.92|438.22|435.92|438.03|435.73|16
1735235630000|2024-12-26 17:53:50|438.23|435.93|438.21|435.91|438.23|435.93|438.19|435.89|8
1735235640000|2024-12-26 17:54:00|438.22|435.92|438.23|435.93|438.23|435.93|438.22|435.92|2
1735235650000|2024-12-26 17:54:10|438.48|436.18|438.68|436.38|438.74|436.44|438.48|436.18|19
1735235660000|2024-12-26 17:54:20|438.69|436.39|438.92|436.62|438.93|436.63|438.69|436.39|28
1735235670000|2024-12-26 17:54:30|438.9|436.6|438.93|436.63|439.01|436.71|438.89|436.59|26
1735235680000|2024-12-26 17:54:40|438.94|436.64|439|436.7|439.02|436.72|438.94|436.64|21
1735235690000|2024-12-26 17:54:50|438.99|436.69|438.77|436.47|439|436.7|438.76|436.46|20
1735235700000|2024-12-26 17:55:00|438.76|436.46|438.79|436.49|438.94|436.64|438.75|436.45|25
1735235710000|2024-12-26 17:55:10|438.8|436.5|438.96|436.66|439.01|436.71|438.8|436.5|24
1735235720000|2024-12-26 17:55:20|438.97|436.67|438.96|436.66|439.05|436.75|438.95|436.65|23
1735235730000|2024-12-26 17:55:30|438.97|436.67|438.91|436.61|439.04|436.74|438.91|436.61|27
1735235740000|2024-12-26 17:55:40|438.94|436.64|438.63|436.33|438.96|436.66|438.57|436.27|31
1735235750000|2024-12-26 17:55:50|438.62|436.32|438.65|436.35|438.66|436.36|438.6|436.3|19
1735235760000|2024-12-26 17:56:00|438.64|436.34|438.78|436.48|438.82|436.52|438.64|436.34|20
1735235770000|2024-12-26 17:56:10|438.77|436.47|438.59|436.29|438.77|436.47|438.49|436.19|32
1735235780000|2024-12-26 17:56:20|438.58|436.28|438.53|436.23|438.59|436.29|438.42|436.12|34
1735235790000|2024-12-26 17:56:30|438.52|436.22|438.49|436.19|438.56|436.26|438.44|436.14|27
1735235800000|2024-12-26 17:56:40|438.54|436.24|438.52|436.22|438.59|436.29|438.42|436.12|26
1735235810000|2024-12-26 17:56:50|438.59|436.29|438.44|436.14|438.59|436.29|438.33|436.03|26
1735235820000|2024-12-26 17:57:00|438.45|436.15|438.32|436.02|438.45|436.15|438.26|435.96|27
1735235830000|2024-12-26 17:57:10|438.3|436|438.2|435.9|438.3|436|438.16|435.86|19
1735235840000|2024-12-26 17:57:20|438.22|435.92|438.16|435.86|438.22|435.92|438.16|435.86|18
1735235850000|2024-12-26 17:57:30|438.17|435.87|438.22|435.92|438.26|435.96|438.12|435.82|22
1735235860000|2024-12-26 17:57:40|438.21|435.91|438.25|435.95|438.29|435.99|438.12|435.82|22
1735235870000|2024-12-26 17:57:50|438.22|435.92|438.18|435.88|438.23|435.93|438.14|435.84|20
1735235880000|2024-12-26 17:58:00|438.21|435.91|438.04|435.74|438.21|435.91|437.96|435.66|23
1735235890000|2024-12-26 17:58:10|438.01|435.71|437.95|435.65|438.04|435.74|437.93|435.63|26
1735235900000|2024-12-26 17:58:20|437.97|435.67|438.06|435.76|438.06|435.76|437.94|435.64|16
1735235910000|2024-12-26 17:58:30|438.11|435.81|438.18|435.88|438.18|435.88|437.95|435.65|26
1735235920000|2024-12-26 17:58:40|438.17|435.87|438.13|435.83|438.19|435.89|438.12|435.82|12
1735235930000|2024-12-26 17:58:50|438.12|435.82|438.15|435.85|438.17|435.87|438.12|435.82|18
1735235940000|2024-12-26 17:59:00|438.13|435.83|438.12|435.82|438.13|435.83|437.99|435.69|18
1735235950000|2024-12-26 17:59:10|438.24|435.94|437.85|435.55|438.24|435.94|437.83|435.53|24
1735235960000|2024-12-26 17:59:20|437.94|435.64|437.84|435.54|437.94|435.64|437.78|435.48|16
1735235970000|2024-12-26 17:59:30|437.83|435.53|437.71|435.41|437.83|435.53|437.66|435.36|28
1735235980000|2024-12-26 17:59:40|437.72|435.42|437.72|435.42|437.74|435.44|437.71|435.41|8
1735235990000|2024-12-26 17:59:50|437.74|435.44|437.81|435.51|437.82|435.52|437.71|435.41|17
1735236000000|2024-12-26 18:00:00|437.8|435.5|437.9|435.6|437.96|435.66|437.7|435.4|25
1735236010000|2024-12-26 18:00:10|437.94|435.64|437.66|435.36|438.05|435.75|437.58|435.28|30
1735236020000|2024-12-26 18:00:20|437.69|435.39|437.64|435.34|437.69|435.39|437.51|435.21|24
1735236030000|2024-12-26 18:00:30|437.63|435.33|437.47|435.17|437.65|435.35|437.45|435.15|25
1735236040000|2024-12-26 18:00:40|437.5|435.2|437.47|435.17|437.54|435.24|437.46|435.16|19
1735236050000|2024-12-26 18:00:50|437.46|435.16|437.43|435.13|437.51|435.21|437.43|435.13|16
1735236060000|2024-12-26 18:01:00|437.45|435.15|437.45|435.15|437.51|435.21|437.38|435.08|22
1735236070000|2024-12-26 18:01:10|437.43|435.13|437.24|434.94|437.44|435.14|437.24|434.94|13
1735236080000|2024-12-26 18:01:20|437.26|434.96|437.2|434.9|437.28|434.98|437.16|434.86|28
1735236090000|2024-12-26 18:01:30|437.19|434.89|437.07|434.77|437.2|434.9|437.06|434.76|23
1735236100000|2024-12-26 18:01:40|437.06|434.76|436.87|434.57|437.06|434.76|436.87|434.57|26
1735236110000|2024-12-26 18:01:50|436.88|434.58|436.65|434.35|436.88|434.58|436.63|434.33|28
1735236120000|2024-12-26 18:02:00|436.67|434.37|437.08|434.78|437.09|434.79|436.66|434.36|23
1735236130000|2024-12-26 18:02:10|437.1|434.8|437.25|434.95|437.32|435.02|437.1|434.8|15
1735236140000|2024-12-26 18:02:20|437.33|435.03|437.82|435.52|437.82|435.52|437.33|435.03|30
1735236150000|2024-12-26 18:02:30|437.81|435.51|437.85|435.55|438.07|435.77|437.81|435.51|24
1735236160000|2024-12-26 18:02:40|437.84|435.54|438.15|435.85|438.2|435.9|437.83|435.53|26
1735236170000|2024-12-26 18:02:50|438.17|435.87|438.13|435.83|438.21|435.91|438.05|435.75|27
1735236180000|2024-12-26 18:03:00|438.11|435.81|438.34|436.04|438.36|436.06|438.08|435.78|23
1735236190000|2024-12-26 18:03:10|438.35|436.05|438|435.7|438.35|436.05|437.97|435.67|26
1735236200000|2024-12-26 18:03:20|438.04|435.74|437.4|435.1|438.04|435.74|437.4|435.1|27
1735236210000|2024-12-26 18:03:30|437.41|435.11|437.61|435.31|437.61|435.31|437.41|435.11|17
1735236220000|2024-12-26 18:03:40|437.6|435.3|437.32|435.02|437.6|435.3|437.3|435|21
1735236230000|2024-12-26 18:03:50|437.33|435.03|437.18|434.88|437.35|435.05|437.15|434.85|22
1735236240000|2024-12-26 18:04:00|437.17|434.87|436.94|434.64|437.25|434.95|436.94|434.64|25
1735236250000|2024-12-26 18:04:10|436.93|434.63|436.8|434.5|436.95|434.65|436.67|434.37|18
1735236260000|2024-12-26 18:04:20|436.79|434.49|436.63|434.33|436.79|434.49|436.58|434.28|27
1735236270000|2024-12-26 18:04:30|436.6|434.3|436.36|434.06|436.6|434.3|436.36|434.06|28
1735236280000|2024-12-26 18:04:40|436.34|434.04|436.46|434.16|436.49|434.19|436.34|434.04|23
1735236290000|2024-12-26 18:04:50|436.45|434.15|437.16|434.86|437.22|434.92|436.45|434.15|29
1735236300000|2024-12-26 18:05:00|437.17|434.87|436.98|434.68|437.22|434.92|436.98|434.68|35
1735236310000|2024-12-26 18:05:10|436.93|434.63|436.62|434.32|436.97|434.67|436.62|434.32|34
1735236320000|2024-12-26 18:05:20|436.61|434.31|436.65|434.35|436.7|434.4|436.61|434.31|24
1735236330000|2024-12-26 18:05:30|436.62|434.32|436.29|433.99|436.62|434.32|436.29|433.99|22
1735236340000|2024-12-26 18:05:40|436.28|433.98|436.31|434.01|436.59|434.29|436.28|433.98|28
1735236350000|2024-12-26 18:05:50|436.32|434.02|436.42|434.12|436.5|434.2|436.32|434.02|26
1735236360000|2024-12-26 18:06:00|436.41|434.11|436.16|433.86|436.42|434.12|436.1|433.8|29
1735236370000|2024-12-26 18:06:10|436.15|433.85|436.51|434.21|436.52|434.22|436.15|433.85|30
1735236380000|2024-12-26 18:06:20|436.57|434.27|436.77|434.47|436.78|434.48|436.43|434.13|27
1735236390000|2024-12-26 18:06:30|436.72|434.42|436.95|434.65|436.96|434.66|436.72|434.42|21
1735236400000|2024-12-26 18:06:40|436.94|434.64|437.19|434.89|437.19|434.89|436.9|434.6|36
1735236410000|2024-12-26 18:06:50|437.17|434.87|437.41|435.11|437.49|435.19|437.17|434.87|23
1735236420000|2024-12-26 18:07:00|437.38|435.08|437.64|435.34|437.67|435.37|437.38|435.08|25
1735236430000|2024-12-26 18:07:10|437.66|435.36|437.44|435.14|437.78|435.48|437.37|435.07|28
1735236440000|2024-12-26 18:07:20|437.4|435.1|438.09|435.79|438.18|435.88|437.31|435.01|30
1735236450000|2024-12-26 18:07:30|438.12|435.82|438.1|435.8|438.27|435.97|438.03|435.73|33
1735236460000|2024-12-26 18:07:40|438.03|435.73|437.83|435.53|438.03|435.73|437.71|435.41|24
1735236470000|2024-12-26 18:07:50|437.82|435.52|437.77|435.47|437.9|435.6|437.77|435.47|23
1735236480000|2024-12-26 18:08:00|437.86|435.56|437.45|435.15|437.86|435.56|437.45|435.15|26
1735236490000|2024-12-26 18:08:10|437.3|435|437.39|435.09|437.4|435.1|437.25|434.95|26
1735236500000|2024-12-26 18:08:20|437.55|435.25|437.55|435.25|437.58|435.28|437.47|435.17|28
1735236510000|2024-12-26 18:08:30|437.56|435.26|437.32|435.02|437.56|435.26|437.32|435.02|28
1735236520000|2024-12-26 18:08:40|437.29|434.99|437.53|435.23|437.54|435.24|437.26|434.96|26
1735236530000|2024-12-26 18:08:50|437.54|435.24|437.56|435.26|437.8|435.5|437.52|435.22|25
1735236540000|2024-12-26 18:09:00|437.55|435.25|437.61|435.31|437.63|435.33|437.55|435.25|25
1735236550000|2024-12-26 18:09:10|437.63|435.33|437.91|435.61|437.93|435.63|437.62|435.32|27
1735236560000|2024-12-26 18:09:20|437.9|435.6|438.02|435.72|438.02|435.72|437.66|435.36|32
1735236570000|2024-12-26 18:09:30|438.04|435.74|437.55|435.25|438.1|435.8|437.54|435.24|21
1735236580000|2024-12-26 18:09:40|437.47|435.17|437.67|435.37|437.71|435.41|437.47|435.17|28
1735236590000|2024-12-26 18:09:50|437.68|435.38|437.57|435.27|437.85|435.55|437.57|435.27|25
1735236600000|2024-12-26 18:10:00|437.62|435.32|437.58|435.28|437.62|435.32|437.45|435.15|28
1735236610000|2024-12-26 18:10:10|437.6|435.3|437.41|435.11|437.6|435.3|437.31|435.01|26
1735236620000|2024-12-26 18:10:20|437.39|435.09|437.52|435.22|437.55|435.25|437.34|435.04|21
1735236630000|2024-12-26 18:10:30|437.51|435.21|437.76|435.46|437.76|435.46|437.44|435.14|30
1735236640000|2024-12-26 18:10:40|437.77|435.47|437.53|435.23|437.77|435.47|437.44|435.14|30
1735236650000|2024-12-26 18:10:50|437.48|435.18|437.56|435.26|437.61|435.31|437.47|435.17|22
1735236660000|2024-12-26 18:11:00|437.54|435.24|437.04|434.74|437.54|435.24|437.01|434.71|29
1735236670000|2024-12-26 18:11:10|437.05|434.75|436.99|434.69|437.2|434.9|436.93|434.63|29
1735236680000|2024-12-26 18:11:20|436.98|434.68|437.28|434.98|437.29|434.99|436.98|434.68|29
1735236690000|2024-12-26 18:11:30|437.29|434.99|437.32|435.02|437.42|435.12|437.26|434.96|24
1735236700000|2024-12-26 18:11:40|437.39|435.09|437.48|435.18|437.49|435.19|437.35|435.05|31
1735236710000|2024-12-26 18:11:50|437.49|435.19|437.76|435.46|437.76|435.46|437.49|435.19|21
1735236720000|2024-12-26 18:12:00|437.74|435.44|437.55|435.25|437.74|435.44|437.52|435.22|25
1735236730000|2024-12-26 18:12:10|437.56|435.26|437.55|435.25|437.65|435.35|437.52|435.22|30
1735236740000|2024-12-26 18:12:20|437.56|435.26|437.68|435.38|437.73|435.43|437.45|435.15|27
1735236750000|2024-12-26 18:12:30|437.67|435.37|437.37|435.07|437.68|435.38|437.36|435.06|17
1735236760000|2024-12-26 18:12:40|437.39|435.09|437.35|435.05|437.42|435.12|437.21|434.91|26
1735236770000|2024-12-26 18:12:50|437.34|435.04|437.41|435.11|437.47|435.17|437.23|434.93|28
1735236780000|2024-12-26 18:13:00|437.42|435.12|437.58|435.28|437.58|435.28|437.26|434.96|22
1735236790000|2024-12-26 18:13:10|437.57|435.27|437.52|435.22|437.62|435.32|437.5|435.2|27
1735236800000|2024-12-26 18:13:20|437.5|435.2|437.68|435.38|437.69|435.39|437.48|435.18|28
1735236810000|2024-12-26 18:13:30|437.71|435.41|437.84|435.54|437.88|435.58|437.7|435.4|32
1735236820000|2024-12-26 18:13:40|437.83|435.53|437.95|435.65|437.98|435.68|437.8|435.5|26
1735236830000|2024-12-26 18:13:50|437.96|435.66|438.24|435.94|438.29|435.99|437.95|435.65|33
1735236840000|2024-12-26 18:14:00|438.26|435.96|438.28|435.98|438.49|436.19|438.2|435.9|34
1735236850000|2024-12-26 18:14:10|438.29|435.99|438.19|435.89|438.42|436.12|438.09|435.79|28
1735236860000|2024-12-26 18:14:20|438.21|435.91|438.02|435.72|438.21|435.91|438.02|435.72|29
1735236870000|2024-12-26 18:14:30|438.01|435.71|437.91|435.61|438.01|435.71|437.84|435.54|27
1735236880000|2024-12-26 18:14:40|437.92|435.62|437.91|435.61|438.01|435.71|437.87|435.57|25
1735236890000|2024-12-26 18:14:50|437.96|435.66|437.89|435.59|438.02|435.72|437.83|435.53|24
1735236900000|2024-12-26 18:15:00|437.84|435.54|437.98|435.68|437.99|435.69|437.71|435.41|21
1735236910000|2024-12-26 18:15:10|437.93|435.63|438.29|435.99|438.33|436.03|437.88|435.58|23
1735236920000|2024-12-26 18:15:20|438.31|436.01|438.58|436.28|438.58|436.28|438.31|436.01|23
1735236930000|2024-12-26 18:15:30|438.69|436.39|438.92|436.62|438.92|436.62|438.69|436.39|19
1735236940000|2024-12-26 18:15:40|438.9|436.6|438.61|436.31|438.91|436.61|438.61|436.31|24
1735236950000|2024-12-26 18:15:50|438.57|436.27|438.67|436.37|438.69|436.39|438.53|436.23|23
1735236960000|2024-12-26 18:16:00|438.65|436.35|438.81|436.51|438.81|436.51|438.65|436.35|21
1735236970000|2024-12-26 18:16:10|438.9|436.6|438.97|436.67|438.99|436.69|438.84|436.54|21
1735236980000|2024-12-26 18:16:20|438.96|436.66|438.82|436.52|439.14|436.84|438.82|436.52|29
1735236990000|2024-12-26 18:16:30|438.81|436.51|438.76|436.46|438.86|436.56|438.42|436.12|32
1735237000000|2024-12-26 18:16:40|438.72|436.42|438.91|436.61|438.95|436.65|438.72|436.42|29
1735237010000|2024-12-26 18:16:50|438.9|436.6|438.61|436.31|438.91|436.61|438.61|436.31|25
1735237020000|2024-12-26 18:17:00|438.62|436.32|438.71|436.41|438.71|436.41|438.55|436.25|29
1735237030000|2024-12-26 18:17:10|438.7|436.4|439.06|436.76|439.06|436.76|438.64|436.34|30
1735237040000|2024-12-26 18:17:20|439.05|436.75|439.01|436.71|439.12|436.82|439|436.7|15
1735237050000|2024-12-26 18:17:30|439|436.7|439.14|436.84|439.14|436.84|439|436.7|25
1735237060000|2024-12-26 18:17:40|439.13|436.83|438.65|436.35|439.13|436.83|438.6|436.3|22
1735237070000|2024-12-26 18:17:50|438.64|436.34|438.58|436.28|438.67|436.37|438.54|436.24|27
1735237080000|2024-12-26 18:18:00|438.57|436.27|438.54|436.24|438.64|436.34|438.46|436.16|30
1735237090000|2024-12-26 18:18:10|438.47|436.17|438.72|436.42|438.72|436.42|438.47|436.17|29
1735237100000|2024-12-26 18:18:20|438.73|436.43|438.95|436.65|438.96|436.66|438.73|436.43|19
1735237110000|2024-12-26 18:18:30|438.91|436.61|439.09|436.79|439.09|436.79|438.91|436.61|22
1735237120000|2024-12-26 18:18:40|439.14|436.84|439.11|436.81|439.25|436.95|438.96|436.66|25
1735237130000|2024-12-26 18:18:50|439.09|436.79|439.14|436.84|439.14|436.84|439.02|436.72|16
1735237140000|2024-12-26 18:19:00|439.13|436.83|439.01|436.71|439.13|436.83|438.85|436.55|24
1735237150000|2024-12-26 18:19:10|439|436.7|438.89|436.59|439|436.7|438.86|436.56|20
1735237160000|2024-12-26 18:19:20|438.88|436.58|438.95|436.65|438.99|436.69|438.88|436.58|23
1735237170000|2024-12-26 18:19:30|438.94|436.64|439.04|436.74|439.04|436.74|438.85|436.55|20
1735237180000|2024-12-26 18:19:40|439.08|436.78|439.15|436.85|439.19|436.89|439.06|436.76|28
1735237190000|2024-12-26 18:19:50|439.07|436.77|438.8|436.5|439.07|436.77|438.77|436.47|23
1735237200000|2024-12-26 18:20:00|438.77|436.47|438.72|436.42|438.82|436.52|438.71|436.41|25
1735237210000|2024-12-26 18:20:10|438.77|436.47|439.03|436.73|439.03|436.73|438.77|436.47|27
1735237220000|2024-12-26 18:20:20|439.05|436.75|438.94|436.64|439.12|436.82|438.94|436.64|24
1735237230000|2024-12-26 18:20:30|438.95|436.65|439.02|436.72|439.06|436.76|438.93|436.63|20
1735237240000|2024-12-26 18:20:40|439.03|436.73|438.78|436.48|439.03|436.73|438.7|436.4|24
1735237250000|2024-12-26 18:20:50|438.79|436.49|438.84|436.54|438.87|436.57|438.78|436.48|12
1735237260000|2024-12-26 18:21:00|438.83|436.53|439.03|436.73|439.03|436.73|438.81|436.51|21
1735237270000|2024-12-26 18:21:10|439.01|436.71|439.07|436.77|439.07|436.77|438.92|436.62|24
1735237280000|2024-12-26 18:21:20|439.06|436.76|438.93|436.63|439.07|436.77|438.89|436.59|24
1735237290000|2024-12-26 18:21:30|438.92|436.62|439.14|436.84|439.16|436.86|438.86|436.56|22
1735237300000|2024-12-26 18:21:40|439.22|436.92|439.16|436.86|439.3|437|439.15|436.85|19
1735237310000|2024-12-26 18:21:50|439.19|436.89|439.33|437.03|439.43|437.13|439.16|436.86|25
1735237320000|2024-12-26 18:22:00|439.35|437.05|439.21|436.91|439.35|437.05|439.17|436.87|27
1735237330000|2024-12-26 18:22:10|439.22|436.92|438.77|436.47|439.22|436.92|438.77|436.47|27
1735237340000|2024-12-26 18:22:20|438.76|436.46|438.62|436.32|438.78|436.48|438.61|436.31|26
1735237350000|2024-12-26 18:22:30|438.63|436.33|438.49|436.19|438.69|436.39|438.49|436.19|23
1735237360000|2024-12-26 18:22:40|438.51|436.21|438.6|436.3|438.63|436.33|438.48|436.18|22
1735237370000|2024-12-26 18:22:50|438.62|436.32|438.57|436.27|438.62|436.32|438.47|436.17|23
1735237380000|2024-12-26 18:23:00|438.53|436.23|438.68|436.38|438.68|436.38|438.52|436.22|18
1735237390000|2024-12-26 18:23:10|438.67|436.37|438.66|436.36|438.69|436.39|438.52|436.22|26
1735237400000|2024-12-26 18:23:20|438.67|436.37|438.71|436.41|438.75|436.45|438.62|436.32|20
1735237410000|2024-12-26 18:23:30|438.7|436.4|438.73|436.43|438.73|436.43|438.64|436.34|23
1735237420000|2024-12-26 18:23:40|438.72|436.42|438.73|436.43|438.78|436.48|438.71|436.41|15
1735237430000|2024-12-26 18:23:50|438.76|436.46|438.81|436.51|438.83|436.53|438.64|436.34|15
1735237440000|2024-12-26 18:24:00|438.79|436.49|438.79|436.49|438.8|436.5|438.62|436.32|26
1735237450000|2024-12-26 18:24:10|438.82|436.52|438.98|436.68|439.02|436.72|438.81|436.51|19
1735237460000|2024-12-26 18:24:20|438.99|436.69|439.01|436.71|439.09|436.79|438.98|436.68|27
1735237470000|2024-12-26 18:24:30|438.99|436.69|438.75|436.45|438.99|436.69|438.64|436.34|23
1735237480000|2024-12-26 18:24:40|438.81|436.51|438.8|436.5|438.9|436.6|438.78|436.48|18
1735237490000|2024-12-26 18:24:50|438.78|436.48|438.63|436.33|438.8|436.5|438.63|436.33|27
1735237500000|2024-12-26 18:25:00|438.6|436.3|438.75|436.45|438.75|436.45|438.47|436.17|30
1735237510000|2024-12-26 18:25:10|438.74|436.44|438.9|436.6|438.9|436.6|438.74|436.44|20
1735237520000|2024-12-26 18:25:20|438.92|436.62|438.94|436.64|438.98|436.68|438.9|436.6|18
1735237530000|2024-12-26 18:25:30|438.93|436.63|438.98|436.68|439|436.7|438.91|436.61|22
1735237540000|2024-12-26 18:25:40|438.99|436.69|438.95|436.65|438.99|436.69|438.92|436.62|26
1735237550000|2024-12-26 18:25:50|438.94|436.64|438.95|436.65|438.95|436.65|438.91|436.61|15
1735237560000|2024-12-26 18:26:00|438.94|436.64|438.99|436.69|439|436.7|438.83|436.53|27
1735237570000|2024-12-26 18:26:10|438.94|436.64|439.05|436.75|439.05|436.75|438.94|436.64|16
1735237580000|2024-12-26 18:26:20|439.04|436.74|439.08|436.78|439.2|436.9|439.04|436.74|28
1735237590000|2024-12-26 18:26:30|439.1|436.8|439.13|436.83|439.15|436.85|439.05|436.75|23
1735237600000|2024-12-26 18:26:40|439.16|436.86|439.17|436.87|439.21|436.91|439.13|436.83|17
1735237610000|2024-12-26 18:26:50|439.18|436.88|439.17|436.87|439.21|436.91|439.14|436.84|19
1735237620000|2024-12-26 18:27:00|439.16|436.86|439.36|437.06|439.36|437.06|439.16|436.86|25
1735237630000|2024-12-26 18:27:10|439.34|437.04|439.37|437.07|439.44|437.14|439.34|437.04|17
1735237640000|2024-12-26 18:27:20|439.3|437|439.37|437.07|439.4|437.1|439.29|436.99|23
1735237650000|2024-12-26 18:27:30|439.36|437.06|439.36|437.06|439.37|437.07|439.35|437.05|6
1735237660000|2024-12-26 18:27:40|439.34|437.04|439.06|436.76|439.34|437.04|439.06|436.76|23
1735237670000|2024-12-26 18:27:50|439.09|436.79|439.06|436.76|439.09|436.79|439.05|436.75|7
1735237680000|2024-12-26 18:28:00|439.03|436.73|438.92|436.62|439.05|436.75|438.88|436.58|25
1735237690000|2024-12-26 18:28:10|438.91|436.61|438.83|436.53|438.92|436.62|438.76|436.46|21
1735237700000|2024-12-26 18:28:20|438.86|436.56|438.61|436.31|438.86|436.56|438.57|436.27|26
1735237710000|2024-12-26 18:28:30|438.62|436.32|438.62|436.32|438.63|436.33|438.59|436.29|17
1735237720000|2024-12-26 18:28:40|438.61|436.31|438.65|436.35|438.71|436.41|438.6|436.3|16
1735237730000|2024-12-26 18:28:50|438.66|436.36|438.62|436.32|438.71|436.41|438.62|436.32|20
1735237740000|2024-12-26 18:29:00|438.66|436.36|438.85|436.55|438.85|436.55|438.62|436.32|18
1735237750000|2024-12-26 18:29:10|438.84|436.54|438.9|436.6|438.95|436.65|438.81|436.51|19
1735237760000|2024-12-26 18:29:20|438.91|436.61|438.81|436.51|438.97|436.67|438.75|436.45|28
1735237770000|2024-12-26 18:29:30|438.83|436.53|438.79|436.49|438.83|436.53|438.75|436.45|21
1735237780000|2024-12-26 18:29:40|438.8|436.5|438.92|436.62|438.94|436.64|438.79|436.49|25
1735237790000|2024-12-26 18:29:50|438.87|436.57|438.91|436.61|438.92|436.62|438.79|436.49|23
1735237800000|2024-12-26 18:30:00|438.88|436.58|439.09|436.79|439.09|436.79|438.87|436.57|23
1735237810000|2024-12-26 18:30:10|439.11|436.81|439.22|436.92|439.28|436.98|439.09|436.79|28
1735237820000|2024-12-26 18:30:20|439.2|436.9|439.04|436.74|439.2|436.9|438.98|436.68|28
1735237830000|2024-12-26 18:30:30|439.05|436.75|439.02|436.72|439.14|436.84|439|436.7|27
1735237840000|2024-12-26 18:30:40|439.01|436.71|439.08|436.78|439.1|436.8|439|436.7|26
1735237850000|2024-12-26 18:30:50|439.1|436.8|439.15|436.85|439.17|436.87|439.06|436.76|24
1735237860000|2024-12-26 18:31:00|439.14|436.84|439.25|436.95|439.28|436.98|439.13|436.83|27
1735237870000|2024-12-26 18:31:10|439.26|436.96|439|436.7|439.26|436.96|438.99|436.69|25
1735237880000|2024-12-26 18:31:20|439.02|436.72|439.09|436.79|439.12|436.82|438.9|436.6|24
1735237890000|2024-12-26 18:31:30|439.07|436.77|439.18|436.88|439.27|436.97|439.07|436.77|25
1735237900000|2024-12-26 18:31:40|439.17|436.87|439.25|436.95|439.27|436.97|439.16|436.86|20
1735237910000|2024-12-26 18:31:50|439.26|436.96|439.38|437.08|439.4|437.1|439.18|436.88|15
1735237920000|2024-12-26 18:32:00|439.39|437.09|439.56|437.26|439.59|437.29|439.37|437.07|23
1735237930000|2024-12-26 18:32:10|439.54|437.24|439.5|437.2|439.58|437.28|439.49|437.19|24
1735237940000|2024-12-26 18:32:20|439.51|437.21|439.62|437.32|439.67|437.37|439.39|437.09|32
1735237950000|2024-12-26 18:32:30|439.61|437.31|439.33|437.03|439.61|437.31|439.28|436.98|28
1735237960000|2024-12-26 18:32:40|439.32|437.02|439.21|436.91|439.38|437.08|439.21|436.91|33
1735237970000|2024-12-26 18:32:50|439.2|436.9|439.19|436.89|439.28|436.98|439.1|436.8|28
1735237980000|2024-12-26 18:33:00|439.15|436.85|439.29|436.99|439.32|437.02|439.11|436.81|23
1735237990000|2024-12-26 18:33:10|439.28|436.98|439.27|436.97|439.28|436.98|439.16|436.86|27
1735238000000|2024-12-26 18:33:20|439.28|436.98|439.13|436.83|439.29|436.99|439.07|436.77|31
1735238010000|2024-12-26 18:33:30|439.14|436.84|439.08|436.78|439.16|436.86|439.08|436.78|24
1735238020000|2024-12-26 18:33:40|439.09|436.79|439.02|436.72|439.16|436.86|439.02|436.72|23
1735238030000|2024-12-26 18:33:50|439.06|436.76|438.9|436.6|439.12|436.82|438.9|436.6|30
1735238040000|2024-12-26 18:34:00|438.91|436.61|438.62|436.32|438.96|436.66|438.61|436.31|27
1735238050000|2024-12-26 18:34:10|438.63|436.33|438.62|436.32|438.68|436.38|438.6|436.3|24
1735238060000|2024-12-26 18:34:20|438.61|436.31|438.58|436.28|438.61|436.31|438.55|436.25|30
1735238070000|2024-12-26 18:34:30|438.6|436.3|438.49|436.19|438.71|436.41|438.47|436.17|29
1735238080000|2024-12-26 18:34:40|438.52|436.22|438.18|435.88|438.52|436.22|438.1|435.8|30
1735238090000|2024-12-26 18:34:50|438.21|435.91|438.37|436.07|438.41|436.11|438.13|435.83|30
1735238100000|2024-12-26 18:35:00|438.38|436.08|438.35|436.05|438.46|436.16|438.26|435.96|34
1735238110000|2024-12-26 18:35:10|438.32|436.02|437.88|435.58|438.33|436.03|437.88|435.58|28
1735238120000|2024-12-26 18:35:20|437.89|435.59|438.1|435.8|438.14|435.84|437.89|435.59|25
1735238130000|2024-12-26 18:35:30|438.03|435.73|438.06|435.76|438.1|435.8|438|435.7|27
1735238140000|2024-12-26 18:35:40|438.08|435.78|438.28|435.98|438.4|436.1|438.01|435.71|30
1735238150000|2024-12-26 18:35:50|438.25|435.95|438.23|435.93|438.4|436.1|438.22|435.92|30
1735238160000|2024-12-26 18:36:00|438.24|435.94|438.51|436.21|438.51|436.21|438.23|435.93|26
1735238170000|2024-12-26 18:36:10|438.47|436.17|438.6|436.3|438.62|436.32|438.47|436.17|29
1735238180000|2024-12-26 18:36:20|438.59|436.29|438.75|436.45|438.76|436.46|438.55|436.25|31
1735238190000|2024-12-26 18:36:30|438.72|436.42|438.59|436.29|438.72|436.42|438.46|436.16|28
1735238200000|2024-12-26 18:36:40|438.6|436.3|438.36|436.06|438.6|436.3|438.34|436.04|30
1735238210000|2024-12-26 18:36:50|438.31|436.01|438.54|436.24|438.55|436.25|438.28|435.98|24
1735238220000|2024-12-26 18:37:00|438.57|436.27|438.67|436.37|438.72|436.42|438.45|436.15|27
1735238230000|2024-12-26 18:37:10|438.69|436.39|438.47|436.17|438.69|436.39|438.45|436.15|25
1735238240000|2024-12-26 18:37:20|438.46|436.16|438.64|436.34|438.64|436.34|438.43|436.13|25
1735238250000|2024-12-26 18:37:30|438.65|436.35|438.67|436.37|438.72|436.42|438.64|436.34|21
1735238260000|2024-12-26 18:37:40|438.69|436.39|438.42|436.12|438.69|436.39|438.4|436.1|17
1735238270000|2024-12-26 18:37:50|438.44|436.14|438.62|436.32|438.62|436.32|438.44|436.14|25
1735238280000|2024-12-26 18:38:00|438.58|436.28|438.74|436.44|438.78|436.48|438.57|436.27|26
1735238290000|2024-12-26 18:38:10|438.72|436.42|438.78|436.48|438.84|436.54|438.72|436.42|28
1735238300000|2024-12-26 18:38:20|438.79|436.49|438.79|436.49|438.87|436.57|438.78|436.48|20
1735238310000|2024-12-26 18:38:30|438.78|436.48|438.6|436.3|438.81|436.51|438.55|436.25|19
1735238320000|2024-12-26 18:38:40|438.59|436.29|438.31|436.01|438.65|436.35|438.3|436|22
1735238330000|2024-12-26 18:38:50|438.32|436.02|438.21|435.91|438.32|436.02|438.21|435.91|27
1735238340000|2024-12-26 18:39:00|438.23|435.93|438.31|436.01|438.32|436.02|438.23|435.93|22
1735238350000|2024-12-26 18:39:10|438.27|435.97|438.27|435.97|438.34|436.04|438.21|435.91|27
1735238360000|2024-12-26 18:39:20|438.24|435.94|438.22|435.92|438.24|435.94|438.14|435.84|26
1735238370000|2024-12-26 18:39:30|438.25|435.95|438.09|435.79|438.25|435.95|438.06|435.76|24
1735238380000|2024-12-26 18:39:40|438.05|435.75|438.1|435.8|438.14|435.84|438.05|435.75|22
1735238390000|2024-12-26 18:39:50|438.11|435.81|438.36|436.06|438.36|436.06|438.11|435.81|27
1735238400000|2024-12-26 18:40:00|438.35|436.05|438.13|435.83|438.35|436.05|438.1|435.8|26
1735238410000|2024-12-26 18:40:10|438.16|435.86|438.13|435.83|438.26|435.96|438.06|435.76|29
1735238420000|2024-12-26 18:40:20|438.11|435.81|438.31|436.01|438.42|436.12|438.02|435.72|33
1735238430000|2024-12-26 18:40:30|438.29|435.99|438.45|436.15|438.45|436.15|438.29|435.99|29
1735238440000|2024-12-26 18:40:40|438.4|436.1|438.47|436.17|438.6|436.3|438.39|436.09|24
1735238450000|2024-12-26 18:40:50|438.44|436.14|438.42|436.12|438.44|436.14|438.29|435.99|26
1735238460000|2024-12-26 18:41:00|438.41|436.11|438.52|436.22|438.56|436.26|438.41|436.11|25
1735238470000|2024-12-26 18:41:10|438.54|436.24|438.57|436.27|438.62|436.32|438.46|436.16|22
1735238480000|2024-12-26 18:41:20|438.58|436.28|438.47|436.17|438.62|436.32|438.4|436.1|27
1735238490000|2024-12-26 18:41:30|438.48|436.18|438.57|436.27|438.59|436.29|438.48|436.18|15
1735238500000|2024-12-26 18:41:40|438.6|436.3|438.65|436.35|438.67|436.37|438.58|436.28|15
1735238510000|2024-12-26 18:41:50|438.66|436.36|438.64|436.34|438.74|436.44|438.58|436.28|24
1735238520000|2024-12-26 18:42:00|438.63|436.33|438.55|436.25|438.65|436.35|438.55|436.25|21
1735238530000|2024-12-26 18:42:10|438.56|436.26|438.57|436.27|438.58|436.28|438.48|436.18|21
1735238540000|2024-12-26 18:42:20|438.56|436.26|438.43|436.13|438.57|436.27|438.35|436.05|28
1735238550000|2024-12-26 18:42:30|438.46|436.16|438.33|436.03|438.46|436.16|438.33|436.03|15
1735238560000|2024-12-26 18:42:40|438.38|436.08|438.38|436.08|438.42|436.12|438.37|436.07|7
1735238570000|2024-12-26 18:42:50|438.39|436.09|438.33|436.03|438.39|436.09|438.33|436.03|24
1735238580000|2024-12-26 18:43:00|438.26|435.96|438.25|435.95|438.3|436|438.16|435.86|28
1735238590000|2024-12-26 18:43:10|438.24|435.94|438.23|435.93|438.27|435.97|438.2|435.9|23
1735238600000|2024-12-26 18:43:20|438.22|435.92|438.23|435.93|438.23|435.93|438.01|435.71|33
1735238610000|2024-12-26 18:43:30|438.24|435.94|438.38|436.08|438.43|436.13|438.23|435.93|25
1735238620000|2024-12-26 18:43:40|438.4|436.1|438.61|436.31|438.66|436.36|438.37|436.07|32
1735238630000|2024-12-26 18:43:50|438.62|436.32|438.62|436.32|438.72|436.42|438.61|436.31|17
1735238640000|2024-12-26 18:44:00|438.63|436.33|438.38|436.08|438.63|436.33|438.35|436.05|24
1735238650000|2024-12-26 18:44:10|438.36|436.06|438.5|436.2|438.54|436.24|438.36|436.06|25
1735238660000|2024-12-26 18:44:20|438.52|436.22|438.6|436.3|438.6|436.3|438.48|436.18|25
1735238670000|2024-12-26 18:44:30|438.66|436.36|438.56|436.26|438.66|436.36|438.54|436.24|21
1735238680000|2024-12-26 18:44:40|438.55|436.25|438.35|436.05|438.56|436.26|438.33|436.03|28
1735238690000|2024-12-26 18:44:50|438.37|436.07|438.49|436.19|438.53|436.23|438.37|436.07|22
1735238700000|2024-12-26 18:45:00|438.47|436.17|438.54|436.24|438.57|436.27|438.4|436.1|23
1735238710000|2024-12-26 18:45:10|438.56|436.26|438.56|436.26|438.6|436.3|438.43|436.13|30
1735238720000|2024-12-26 18:45:20|438.51|436.21|438.59|436.29|438.63|436.33|438.41|436.11|28
1735238730000|2024-12-26 18:45:30|438.57|436.27|438.7|436.4|438.72|436.42|438.57|436.27|26
1735238740000|2024-12-26 18:45:40|438.72|436.42|438.79|436.49|438.93|436.63|438.72|436.42|31
1735238750000|2024-12-26 18:45:50|438.8|436.5|438.76|436.46|438.8|436.5|438.75|436.45|16
1735238760000|2024-12-26 18:46:00|438.78|436.48|438.79|436.49|438.93|436.63|438.75|436.45|20
1735238770000|2024-12-26 18:46:10|438.77|436.47|438.94|436.64|438.96|436.66|438.77|436.47|29
1735238780000|2024-12-26 18:46:20|438.95|436.65|438.71|436.41|438.99|436.69|438.71|436.41|25
1735238790000|2024-12-26 18:46:30|438.75|436.45|438.74|436.44|438.76|436.46|438.68|436.38|20
1735238800000|2024-12-26 18:46:40|438.75|436.45|438.86|436.56|438.92|436.62|438.73|436.43|20
1735238810000|2024-12-26 18:46:50|438.87|436.57|439|436.7|439|436.7|438.83|436.53|19
1735238820000|2024-12-26 18:47:00|438.97|436.67|438.96|436.66|438.97|436.67|438.88|436.58|28
1735238830000|2024-12-26 18:47:10|438.97|436.67|438.73|436.43|438.98|436.68|438.71|436.41|27
1735238840000|2024-12-26 18:47:20|438.72|436.42|438.79|436.49|438.81|436.51|438.7|436.4|29
1735238850000|2024-12-26 18:47:30|438.8|436.5|438.58|436.28|438.8|436.5|438.47|436.17|23
1735238860000|2024-12-26 18:47:40|438.59|436.29|438.66|436.36|438.74|436.44|438.56|436.26|28
1735238870000|2024-12-26 18:47:50|438.67|436.37|438.67|436.37|438.76|436.46|438.66|436.36|20
1735238880000|2024-12-26 18:48:00|438.65|436.35|438.53|436.23|438.66|436.36|438.52|436.22|23
1735238890000|2024-12-26 18:48:10|438.54|436.24|438.59|436.29|438.63|436.33|438.53|436.23|20
1735238900000|2024-12-26 18:48:20|438.58|436.28|438.67|436.37|438.7|436.4|438.56|436.26|28
1735238910000|2024-12-26 18:48:30|438.65|436.35|438.68|436.38|438.74|436.44|438.59|436.29|22
1735238920000|2024-12-26 18:48:40|438.69|436.39|438.88|436.58|438.9|436.6|438.68|436.38|23
1735238930000|2024-12-26 18:48:50|438.86|436.56|438.85|436.55|438.93|436.63|438.84|436.54|20
1735238940000|2024-12-26 18:49:00|438.84|436.54|438.93|436.63|438.96|436.66|438.81|436.51|22
1735238950000|2024-12-26 18:49:10|438.94|436.64|438.96|436.66|439|436.7|438.92|436.62|27
1735238960000|2024-12-26 18:49:20|438.95|436.65|438.91|436.61|439.06|436.76|438.91|436.61|28
1735238970000|2024-12-26 18:49:30|438.89|436.59|438.73|436.43|438.91|436.61|438.7|436.4|24
1735238980000|2024-12-26 18:49:40|438.71|436.41|438.53|436.23|438.72|436.42|438.5|436.2|19
1735238990000|2024-12-26 18:49:50|438.52|436.22|438.53|436.23|438.6|436.3|438.45|436.15|27
1735239000000|2024-12-26 18:50:00|438.54|436.24|438.19|435.89|438.58|436.28|438.19|435.89|26
1735239010000|2024-12-26 18:50:10|438.2|435.9|438.48|436.18|438.51|436.21|438.2|435.9|24
1735239020000|2024-12-26 18:50:20|438.52|436.22|438.52|436.22|438.54|436.24|438.46|436.16|23
1735239030000|2024-12-26 18:50:30|438.53|436.23|438.69|436.39|438.7|436.4|438.51|436.21|26
1735239040000|2024-12-26 18:50:40|438.67|436.37|438.51|436.21|438.68|436.38|438.49|436.19|21
1735239050000|2024-12-26 18:50:50|438.52|436.22|438.5|436.2|438.66|436.36|438.5|436.2|21
1735239060000|2024-12-26 18:51:00|438.51|436.21|438.67|436.37|438.67|436.37|438.5|436.2|19
1735239070000|2024-12-26 18:51:10|438.64|436.34|438.56|436.26|438.68|436.38|438.54|436.24|24
1735239080000|2024-12-26 18:51:20|438.58|436.28|438.41|436.11|438.6|436.3|438.39|436.09|15
1735239090000|2024-12-26 18:51:30|438.4|436.1|438.36|436.06|438.41|436.11|438.34|436.04|22
1735239100000|2024-12-26 18:51:40|438.35|436.05|438.36|436.06|438.38|436.08|438.32|436.02|20
1735239110000|2024-12-26 18:51:50|438.37|436.07|438.38|436.08|438.43|436.13|438.35|436.05|19
1735239120000|2024-12-26 18:52:00|438.39|436.09|438.44|436.14|438.45|436.15|438.38|436.08|16
1735239130000|2024-12-26 18:52:10|438.39|436.09|438.67|436.37|438.67|436.37|438.39|436.09|27
1735239140000|2024-12-26 18:52:20|438.65|436.35|438.58|436.28|438.66|436.36|438.55|436.25|20
1735239150000|2024-12-26 18:52:30|438.59|436.29|438.71|436.41|438.74|436.44|438.59|436.29|20
1735239160000|2024-12-26 18:52:40|438.72|436.42|438.94|436.64|438.94|436.64|438.69|436.39|16
1735239170000|2024-12-26 18:52:50|438.93|436.63|438.88|436.58|438.94|436.64|438.86|436.56|17
1735239180000|2024-12-26 18:53:00|438.86|436.56|439.1|436.8|439.11|436.81|438.81|436.51|28
1735239190000|2024-12-26 18:53:10|439.09|436.79|439.28|436.98|439.28|436.98|439.09|436.79|25
1735239200000|2024-12-26 18:53:20|439.29|436.99|439.38|437.08|439.4|437.1|439.27|436.97|20
1735239210000|2024-12-26 18:53:30|439.39|437.09|439.12|436.82|439.39|437.09|439.07|436.77|23
1735239220000|2024-12-26 18:53:40|439.11|436.81|439.15|436.85|439.16|436.86|439.11|436.81|20
1735239230000|2024-12-26 18:53:50|439.14|436.84|439.1|436.8|439.14|436.84|439.06|436.76|24
1735239240000|2024-12-26 18:54:00|439.09|436.79|439.17|436.87|439.21|436.91|439.02|436.72|25
1735239250000|2024-12-26 18:54:10|439.16|436.86|439.23|436.93|439.23|436.93|439.15|436.85|20
1735239260000|2024-12-26 18:54:20|439.21|436.91|439.22|436.92|439.25|436.95|439.14|436.84|29
1735239270000|2024-12-26 18:54:30|439.23|436.93|439.25|436.95|439.33|437.03|439.21|436.91|23
1735239280000|2024-12-26 18:54:40|439.27|436.97|439.21|436.91|439.27|436.97|439.19|436.89|16
1735239290000|2024-12-26 18:54:50|439.2|436.9|439.2|436.9|439.23|436.93|439.09|436.79|23
1735239300000|2024-12-26 18:55:00|439.22|436.92|439.29|436.99|439.35|437.05|439.19|436.89|28
1735239310000|2024-12-26 18:55:10|439.28|436.98|439.08|436.78|439.32|437.02|439.08|436.78|27
1735239320000|2024-12-26 18:55:20|439.09|436.79|439.16|436.86|439.2|436.9|439.09|436.79|22
1735239330000|2024-12-26 18:55:30|439.18|436.88|439.27|436.97|439.29|436.99|439.15|436.85|24
1735239340000|2024-12-26 18:55:40|439.28|436.98|439.22|436.92|439.32|437.02|439.21|436.91|19
1735239350000|2024-12-26 18:55:50|439.26|436.96|439.25|436.95|439.31|437.01|439.21|436.91|22
1735239360000|2024-12-26 18:56:00|439.26|436.96|439|436.7|439.29|436.99|438.99|436.69|23
1735239370000|2024-12-26 18:56:10|439.03|436.73|439.14|436.84|439.18|436.88|439.01|436.71|21
1735239380000|2024-12-26 18:56:20|439.15|436.85|439.31|437.01|439.33|437.03|439.15|436.85|17
1735239390000|2024-12-26 18:56:30|439.3|437|439.19|436.89|439.3|437|439.13|436.83|28
1735239400000|2024-12-26 18:56:40|439.18|436.88|439.15|436.85|439.2|436.9|439.14|436.84|23
1735239410000|2024-12-26 18:56:50|439.14|436.84|439.07|436.77|439.17|436.87|439.06|436.76|26
1735239420000|2024-12-26 18:57:00|439.05|436.75|439.09|436.79|439.13|436.83|438.98|436.68|30
1735239430000|2024-12-26 18:57:10|439.11|436.81|438.95|436.65|439.11|436.81|438.93|436.63|20
1735239440000|2024-12-26 18:57:20|438.87|436.57|438.94|436.64|439.02|436.72|438.87|436.57|31
1735239450000|2024-12-26 18:57:30|438.96|436.66|438.89|436.59|438.97|436.67|438.85|436.55|24
1735239460000|2024-12-26 18:57:40|438.94|436.64|438.92|436.62|438.94|436.64|438.87|436.57|20
1735239470000|2024-12-26 18:57:50|438.88|436.58|438.89|436.59|438.92|436.62|438.86|436.56|23
1735239480000|2024-12-26 18:58:00|438.91|436.61|439.05|436.75|439.06|436.76|438.91|436.61|25
1735239490000|2024-12-26 18:58:10|439.06|436.76|439.05|436.75|439.06|436.76|438.98|436.68|14
1735239500000|2024-12-26 18:58:20|439.04|436.74|439.12|436.82|439.12|436.82|439.03|436.73|22
1735239510000|2024-12-26 18:58:30|439.11|436.81|439.03|436.73|439.11|436.81|439.02|436.72|20
1735239520000|2024-12-26 18:58:40|438.98|436.68|438.76|436.46|439.02|436.72|438.73|436.43|22
1735239530000|2024-12-26 18:58:50|438.75|436.45|438.71|436.41|438.77|436.47|438.7|436.4|21
1735239540000|2024-12-26 18:59:00|438.72|436.42|438.81|436.51|438.82|436.52|438.72|436.42|25
1735239550000|2024-12-26 18:59:10|438.8|436.5|438.81|436.51|438.82|436.52|438.79|436.49|19
1735239560000|2024-12-26 18:59:20|438.8|436.5|438.82|436.52|438.86|436.56|438.79|436.49|19
1735239570000|2024-12-26 18:59:30|438.8|436.5|438.94|436.64|438.94|436.64|438.79|436.49|14
1735239580000|2024-12-26 18:59:40|438.89|436.59|438.88|436.58|438.95|436.65|438.88|436.58|18
1735239590000|2024-12-26 18:59:50|438.85|436.55|438.86|436.56|438.88|436.58|438.83|436.53|21
1735239600000|2024-12-26 19:00:00|438.87|436.57|438.89|436.59|438.92|436.62|438.72|436.42|29
1735239610000|2024-12-26 19:00:10|438.9|436.6|438.96|436.66|438.98|436.68|438.9|436.6|27
1735239620000|2024-12-26 19:00:20|438.95|436.65|438.93|436.63|439.01|436.71|438.93|436.63|25
1735239630000|2024-12-26 19:00:30|438.95|436.65|438.69|436.39|438.95|436.65|438.66|436.36|24
1735239640000|2024-12-26 19:00:40|438.7|436.4|438.74|436.44|438.74|436.44|438.7|436.4|24
1735239650000|2024-12-26 19:00:50|438.73|436.43|438.65|436.35|438.74|436.44|438.58|436.28|27
1735239660000|2024-12-26 19:01:00|438.67|436.37|438.67|436.37|438.69|436.39|438.62|436.32|23
1735239670000|2024-12-26 19:01:10|438.69|436.39|438.47|436.17|438.71|436.41|438.4|436.1|20
1735239680000|2024-12-26 19:01:20|438.46|436.16|438.61|436.31|438.72|436.42|438.38|436.08|31
1735239690000|2024-12-26 19:01:30|438.6|436.3|438.77|436.47|438.8|436.5|438.6|436.3|25
1735239700000|2024-12-26 19:01:40|438.79|436.49|439.11|436.81|439.18|436.88|438.77|436.47|29
1735239710000|2024-12-26 19:01:50|439.09|436.79|439.42|437.12|439.42|437.12|439.07|436.77|28
1735239720000|2024-12-26 19:02:00|439.41|437.11|439.23|436.93|439.56|437.26|439.23|436.93|23
1735239730000|2024-12-26 19:02:10|439.28|436.98|439.25|436.95|439.35|437.05|439.09|436.79|29
1735239740000|2024-12-26 19:02:20|439.24|436.94|439.19|436.89|439.29|436.99|439.19|436.89|16
1735239750000|2024-12-26 19:02:30|439.17|436.87|439.3|437|439.3|437|439.17|436.87|10
1735239760000|2024-12-26 19:02:40|439.29|436.99|439.32|437.02|439.38|437.08|439.18|436.88|19
1735239770000|2024-12-26 19:02:50|439.31|437.01|439.01|436.71|439.32|437.02|439|436.7|15
1735239780000|2024-12-26 19:03:00|439|436.7|438.82|436.52|439|436.7|438.81|436.51|21
1735239790000|2024-12-26 19:03:10|438.77|436.47|438.5|436.2|438.81|436.51|438.4|436.1|26
1735239800000|2024-12-26 19:03:20|438.52|436.22|438.52|436.22|438.56|436.26|438.47|436.17|20
1735239810000|2024-12-26 19:03:30|438.51|436.21|438.39|436.09|438.51|436.21|438.33|436.03|19
1735239820000|2024-12-26 19:03:40|438.38|436.08|438.37|436.07|438.4|436.1|438.3|436|24
1735239830000|2024-12-26 19:03:50|438.38|436.08|438.37|436.07|438.38|436.08|438.34|436.04|13
1735239840000|2024-12-26 19:04:00|438.4|436.1|438.69|436.39|438.78|436.48|438.4|436.1|20
1735239850000|2024-12-26 19:04:10|438.7|436.4|439.01|436.71|439.01|436.71|438.7|436.4|25
1735239860000|2024-12-26 19:04:20|439|436.7|439.05|436.75|439.09|436.79|438.98|436.68|19
1735239870000|2024-12-26 19:04:30|439.01|436.71|438.99|436.69|439.01|436.71|438.93|436.63|21
1735239880000|2024-12-26 19:04:40|438.96|436.66|438.68|436.38|438.96|436.66|438.68|436.38|20
1735239890000|2024-12-26 19:04:50|438.69|436.39|438.71|436.41|438.75|436.45|438.59|436.29|24
1735239900000|2024-12-26 19:05:00|438.7|436.4|438.7|436.4|438.75|436.45|438.69|436.39|21
1735239910000|2024-12-26 19:05:10|438.69|436.39|438.51|436.21|438.69|436.39|438.5|436.2|22
1735239920000|2024-12-26 19:05:20|438.53|436.23|438.63|436.33|438.65|436.35|438.5|436.2|24
1735239930000|2024-12-26 19:05:30|438.61|436.31|438.75|436.45|438.82|436.52|438.6|436.3|16
1735239940000|2024-12-26 19:05:40|438.76|436.46|438.8|436.5|438.82|436.52|438.75|436.45|11
1735239950000|2024-12-26 19:05:50|438.81|436.51|438.74|436.44|438.85|436.55|438.72|436.42|15
1735239960000|2024-12-26 19:06:00|438.8|436.5|438.75|436.45|438.86|436.56|438.72|436.42|19
1735239970000|2024-12-26 19:06:10|438.74|436.44|438.7|436.4|438.75|436.45|438.67|436.37|27
1735239980000|2024-12-26 19:06:20|438.69|436.39|438.68|436.38|438.95|436.65|438.59|436.29|28
1735239990000|2024-12-26 19:06:30|438.65|436.35|438.49|436.19|438.74|436.44|438.47|436.17|25
1735240000000|2024-12-26 19:06:40|438.53|436.23|438.39|436.09|438.53|436.23|438.39|436.09|18
1735240010000|2024-12-26 19:06:50|438.4|436.1|438.13|435.83|438.4|436.1|438.08|435.78|24
1735240020000|2024-12-26 19:07:00|438.15|435.85|437.98|435.68|438.17|435.87|437.96|435.66|31
1735240030000|2024-12-26 19:07:10|437.96|435.66|437.84|435.54|437.96|435.66|437.81|435.51|25
1735240040000|2024-12-26 19:07:20|437.83|435.53|437.63|435.33|437.83|435.53|437.63|435.33|21
1735240050000|2024-12-26 19:07:30|437.64|435.34|437.59|435.29|437.67|435.37|437.58|435.28|18
1735240060000|2024-12-26 19:07:40|437.62|435.32|437.71|435.41|437.75|435.45|437.58|435.28|25
1735240070000|2024-12-26 19:07:50|437.72|435.42|437.97|435.67|437.98|435.68|437.7|435.4|26
1735240080000|2024-12-26 19:08:00|437.98|435.68|438.12|435.82|438.14|435.84|437.95|435.65|26
1735240090000|2024-12-26 19:08:10|438.11|435.81|438.3|436|438.31|436.01|437.98|435.68|28
1735240100000|2024-12-26 19:08:20|438.33|436.03|438.25|435.95|438.37|436.07|438.25|435.95|24
1735240110000|2024-12-26 19:08:30|438.27|435.97|438.08|435.78|438.28|435.98|438.08|435.78|23
1735240120000|2024-12-26 19:08:40|438.05|435.75|438.16|435.86|438.18|435.88|437.97|435.67|20
1735240130000|2024-12-26 19:08:50|438.14|435.84|438.15|435.85|438.15|435.85|438.02|435.72|26
1735240140000|2024-12-26 19:09:00|438.14|435.84|438.2|435.9|438.3|436|438.1|435.8|25
1735240150000|2024-12-26 19:09:10|438.24|435.94|438.46|436.16|438.48|436.18|438.22|435.92|20
1735240160000|2024-12-26 19:09:20|438.48|436.18|438.58|436.28|438.67|436.37|438.48|436.18|16
1735240170000|2024-12-26 19:09:30|438.61|436.31|438.59|436.29|438.65|436.35|438.56|436.26|20
1735240180000|2024-12-26 19:09:40|438.61|436.31|438.87|436.57|438.96|436.66|438.61|436.31|27
1735240190000|2024-12-26 19:09:50|438.84|436.54|438.91|436.61|438.91|436.61|438.84|436.54|24
1735240200000|2024-12-26 19:10:00|438.9|436.6|438.81|436.51|438.96|436.66|438.78|436.48|28
1735240210000|2024-12-26 19:10:10|438.84|436.54|438.93|436.63|439.01|436.71|438.79|436.49|28
1735240220000|2024-12-26 19:10:20|438.94|436.64|438.76|436.46|438.94|436.64|438.68|436.38|24
1735240230000|2024-12-26 19:10:30|438.77|436.47|438.88|436.58|438.94|436.64|438.77|436.47|24
1735240240000|2024-12-26 19:10:40|438.91|436.61|438.88|436.58|438.94|436.64|438.86|436.56|22
1735240250000|2024-12-26 19:10:50|438.89|436.59|438.7|436.4|438.89|436.59|438.7|436.4|20
1735240260000|2024-12-26 19:11:00|438.78|436.48|439.04|436.74|439.04|436.74|438.78|436.48|24
1735240270000|2024-12-26 19:11:10|439.02|436.72|439.03|436.73|439.03|436.73|438.98|436.68|17
1735240280000|2024-12-26 19:11:20|439.02|436.72|438.94|436.64|439.08|436.78|438.94|436.64|19
1735240290000|2024-12-26 19:11:30|438.95|436.65|438.43|436.13|438.95|436.65|438.4|436.1|26
1735240300000|2024-12-26 19:11:40|438.44|436.14|438.51|436.21|438.52|436.22|438.4|436.1|23
1735240310000|2024-12-26 19:11:50|438.52|436.22|438.42|436.12|438.53|436.23|438.38|436.08|27
1735240320000|2024-12-26 19:12:00|438.4|436.1|438.54|436.24|438.54|436.24|438.35|436.05|28
1735240330000|2024-12-26 19:12:10|438.59|436.29|438.78|436.48|438.78|436.48|438.54|436.24|20
1735240340000|2024-12-26 19:12:20|438.77|436.47|438.79|436.49|438.82|436.52|438.75|436.45|14
1735240350000|2024-12-26 19:12:30|438.78|436.48|438.71|436.41|438.79|436.49|438.71|436.41|14
1735240360000|2024-12-26 19:12:40|438.66|436.36|438.8|436.5|438.81|436.51|438.66|436.36|16
1735240370000|2024-12-26 19:12:50|438.83|436.53|438.77|436.47|438.87|436.57|438.72|436.42|22
1735240380000|2024-12-26 19:13:00|438.76|436.46|438.75|436.45|438.78|436.48|438.74|436.44|20
1735240390000|2024-12-26 19:13:10|438.77|436.47|438.93|436.63|438.98|436.68|438.77|436.47|21
1735240400000|2024-12-26 19:13:20|438.87|436.57|438.93|436.63|438.93|436.63|438.85|436.55|26
1735240410000|2024-12-26 19:13:30|438.92|436.62|438.93|436.63|438.95|436.65|438.85|436.55|26
1735240420000|2024-12-26 19:13:40|438.91|436.61|438.87|436.57|438.94|436.64|438.87|436.57|14
1735240430000|2024-12-26 19:13:50|438.86|436.56|438.87|436.57|438.87|436.57|438.81|436.51|20
1735240440000|2024-12-26 19:14:00|438.91|436.61|438.75|436.45|438.91|436.61|438.74|436.44|25
1735240450000|2024-12-26 19:14:10|438.76|436.46|438.85|436.55|438.85|436.55|438.76|436.46|23
1735240460000|2024-12-26 19:14:20|438.84|436.54|438.93|436.63|438.93|436.63|438.82|436.52|16
1735240470000|2024-12-26 19:14:30|438.94|436.64|438.76|436.46|438.97|436.67|438.75|436.45|22
1735240480000|2024-12-26 19:14:40|438.78|436.48|438.78|436.48|438.78|436.48|438.75|436.45|16
1735240490000|2024-12-26 19:14:50|438.79|436.49|438.79|436.49|438.85|436.55|438.77|436.47|22
1735240500000|2024-12-26 19:15:00|438.78|436.48|438.59|436.29|438.81|436.51|438.43|436.13|25
1735240510000|2024-12-26 19:15:10|438.6|436.3|438.43|436.13|438.6|436.3|438.42|436.12|22
1735240520000|2024-12-26 19:15:20|438.49|436.19|438.62|436.32|438.76|436.46|438.49|436.19|29
1735240530000|2024-12-26 19:15:30|438.6|436.3|438.39|436.09|438.62|436.32|438.39|436.09|19
1735240540000|2024-12-26 19:15:40|438.34|436.04|438.12|435.82|438.34|436.04|438.12|435.82|23
1735240550000|2024-12-26 19:15:50|438.14|435.84|438.4|436.1|438.42|436.12|438.13|435.83|27
1735240560000|2024-12-26 19:16:00|438.38|436.08|438.6|436.3|438.62|436.32|438.35|436.05|25
1735240570000|2024-12-26 19:16:10|438.59|436.29|438.47|436.17|438.59|436.29|438.38|436.08|25
1735240580000|2024-12-26 19:16:20|438.48|436.18|438.53|436.23|438.56|436.26|438.4|436.1|26
1735240590000|2024-12-26 19:16:30|438.55|436.25|438.62|436.32|438.62|436.32|438.51|436.21|22
1735240600000|2024-12-26 19:16:40|438.64|436.34|438.64|436.34|438.66|436.36|438.59|436.29|21
1735240610000|2024-12-26 19:16:50|438.65|436.35|438.42|436.12|438.65|436.35|438.35|436.05|22
1735240620000|2024-12-26 19:17:00|438.44|436.14|438.63|436.33|438.67|436.37|438.42|436.12|33
1735240630000|2024-12-26 19:17:10|438.66|436.36|438.69|436.39|438.71|436.41|438.61|436.31|28
1735240640000|2024-12-26 19:17:20|438.68|436.38|438.8|436.5|438.84|436.54|438.68|436.38|26
1735240650000|2024-12-26 19:17:30|438.78|436.48|438.58|436.28|438.79|436.49|438.53|436.23|27
1735240660000|2024-12-26 19:17:40|438.6|436.3|438.69|436.39|438.69|436.39|438.57|436.27|28
1735240670000|2024-12-26 19:17:50|438.68|436.38|438.65|436.35|438.7|436.4|438.63|436.33|20
1735240680000|2024-12-26 19:18:00|438.62|436.32|438.41|436.11|438.65|436.35|438.37|436.07|27
1735240690000|2024-12-26 19:18:10|438.4|436.1|438.46|436.16|438.5|436.2|438.36|436.06|29
1735240700000|2024-12-26 19:18:20|438.48|436.18|438.33|436.03|438.5|436.2|438.33|436.03|25
1735240710000|2024-12-26 19:18:30|438.3|436|438.28|435.98|438.31|436.01|438.25|435.95|24
1735240720000|2024-12-26 19:18:40|438.27|435.97|438.47|436.17|438.47|436.17|438.27|435.97|18
1735240730000|2024-12-26 19:18:50|438.46|436.16|438.53|436.23|438.59|436.29|438.43|436.13|24
1735240740000|2024-12-26 19:19:00|438.52|436.22|438.31|436.01|438.57|436.27|438.25|435.95|26
1735240750000|2024-12-26 19:19:10|438.28|435.98|438.38|436.08|438.41|436.11|438.28|435.98|21
1735240760000|2024-12-26 19:19:20|438.39|436.09|438.35|436.05|438.41|436.11|438.19|435.89|26
1735240770000|2024-12-26 19:19:30|438.37|436.07|438.34|436.04|438.38|436.08|438.3|436|26
1735240780000|2024-12-26 19:19:40|438.36|436.06|438.26|435.96|438.38|436.08|438.23|435.93|21
1735240790000|2024-12-26 19:19:50|438.28|435.98|438.52|436.22|438.52|436.22|438.26|435.96|25
1735240800000|2024-12-26 19:20:00|438.51|436.21|438.46|436.16|438.53|436.23|438.36|436.06|27
1735240810000|2024-12-26 19:20:10|438.39|436.09|438.41|436.11|438.44|436.14|438.38|436.08|21
1735240820000|2024-12-26 19:20:20|438.4|436.1|438.68|436.38|438.68|436.38|438.39|436.09|33
1735240830000|2024-12-26 19:20:30|438.69|436.39|438.8|436.5|438.83|436.53|438.6|436.3|32
1735240840000|2024-12-26 19:20:40|438.81|436.51|438.63|436.33|438.83|436.53|438.61|436.31|19
1735240850000|2024-12-26 19:20:50|438.66|436.36|438.58|436.28|438.67|436.37|438.53|436.23|26
1735240860000|2024-12-26 19:21:00|438.59|436.29|438.37|436.07|438.59|436.29|438.34|436.04|22
1735240870000|2024-12-26 19:21:10|438.36|436.06|438.54|436.24|438.55|436.25|438.36|436.06|27
1735240880000|2024-12-26 19:21:20|438.51|436.21|438.5|436.2|438.51|436.21|438.44|436.14|22
1735240890000|2024-12-26 19:21:30|438.49|436.19|438.22|435.92|438.49|436.19|438.17|435.87|24
1735240900000|2024-12-26 19:21:40|438.19|435.89|438.23|435.93|438.39|436.09|438.18|435.88|31
1735240910000|2024-12-26 19:21:50|438.21|435.91|438.02|435.72|438.21|435.91|438|435.7|29
1735240920000|2024-12-26 19:22:00|438.06|435.76|438.16|435.86|438.26|435.96|438.02|435.72|33
1735240930000|2024-12-26 19:22:10|438.17|435.87|437.9|435.6|438.21|435.91|437.89|435.59|18
1735240940000|2024-12-26 19:22:20|437.89|435.59|437.77|435.47|437.9|435.6|437.75|435.45|31
1735240950000|2024-12-26 19:22:30|437.75|435.45|437.74|435.44|437.84|435.54|437.71|435.41|23
1735240960000|2024-12-26 19:22:40|437.73|435.43|437.55|435.25|437.74|435.44|437.54|435.24|31
1735240970000|2024-12-26 19:22:50|437.53|435.23|437.41|435.11|437.53|435.23|437.39|435.09|27
1735240980000|2024-12-26 19:23:00|437.45|435.15|437.41|435.11|437.56|435.26|437.39|435.09|27
1735240990000|2024-12-26 19:23:10|437.44|435.14|437.3|435|437.47|435.17|437.25|434.95|21
1735241000000|2024-12-26 19:23:20|437.27|434.97|437.21|434.91|437.28|434.98|437.19|434.89|20
1735241010000|2024-12-26 19:23:30|437.2|434.9|437.4|435.1|437.41|435.11|437.2|434.9|20
1735241020000|2024-12-26 19:23:40|437.39|435.09|437.35|435.05|437.41|435.11|437.33|435.03|21
1735241030000|2024-12-26 19:23:50|437.34|435.04|437.35|435.05|437.37|435.07|437.3|435|25
1735241040000|2024-12-26 19:24:00|437.37|435.07|437.61|435.31|437.61|435.31|437.37|435.07|24
1735241050000|2024-12-26 19:24:10|437.64|435.34|437.65|435.35|437.66|435.36|437.53|435.23|23
1735241060000|2024-12-26 19:24:20|437.7|435.4|437.74|435.44|437.84|435.54|437.66|435.36|30
1735241070000|2024-12-26 19:24:30|437.75|435.45|437.68|435.38|437.75|435.45|437.65|435.35|21
1735241080000|2024-12-26 19:24:40|437.67|435.37|437.7|435.4|437.71|435.41|437.66|435.36|20
1735241090000|2024-12-26 19:24:50|437.69|435.39|437.73|435.43|437.73|435.43|437.66|435.36|20
1735241100000|2024-12-26 19:25:00|437.69|435.39|437.65|435.35|437.76|435.46|437.57|435.27|27
1735241110000|2024-12-26 19:25:10|437.64|435.34|438.16|435.86|438.22|435.92|437.62|435.32|26
1735241120000|2024-12-26 19:25:20|438.18|435.88|438.09|435.79|438.22|435.92|438.08|435.78|27
1735241130000|2024-12-26 19:25:30|438.1|435.8|437.98|435.68|438.18|435.88|437.98|435.68|21
1735241140000|2024-12-26 19:25:40|437.97|435.67|438.08|435.78|438.13|435.83|437.97|435.67|11
1735241150000|2024-12-26 19:25:50|438.06|435.76|438.08|435.78|438.14|435.84|438.04|435.74|21
1735241160000|2024-12-26 19:26:00|438.21|435.91|438.1|435.8|438.21|435.91|438.07|435.77|22
1735241170000|2024-12-26 19:26:10|438.09|435.79|438.41|436.11|438.42|436.12|438.09|435.79|19
1735241180000|2024-12-26 19:26:20|438.4|436.1|438.28|435.98|438.42|436.12|438.28|435.98|23
1735241190000|2024-12-26 19:26:30|438.29|435.99|438.17|435.87|438.29|435.99|438.17|435.87|18
1735241200000|2024-12-26 19:26:40|438.16|435.86|438.25|435.95|438.26|435.96|438.16|435.86|18
1735241210000|2024-12-26 19:26:50|438.21|435.91|438.23|435.93|438.3|436|438.18|435.88|21
1735241220000|2024-12-26 19:27:00|438.2|435.9|438.19|435.89|438.24|435.94|438.19|435.89|19
1735241230000|2024-12-26 19:27:10|438.21|435.91|438.39|436.09|438.44|436.14|438.2|435.9|25
1735241240000|2024-12-26 19:27:20|438.38|436.08|438.33|436.03|438.42|436.12|438.33|436.03|21
1735241250000|2024-12-26 19:27:30|438.34|436.04|438.34|436.04|438.37|436.07|438.32|436.02|16
1735241260000|2024-12-26 19:27:40|438.35|436.05|438.28|435.98|438.37|436.07|438.19|435.89|15
1735241270000|2024-12-26 19:27:50|438.27|435.97|438.27|435.97|438.31|436.01|438.27|435.97|8
1735241280000|2024-12-26 19:28:00|438.26|435.96|438.27|435.97|438.37|436.07|438.26|435.96|31
1735241290000|2024-12-26 19:28:10|438.31|436.01|438.47|436.17|438.56|436.26|438.27|435.97|33
1735241300000|2024-12-26 19:28:20|438.48|436.18|438.44|436.14|438.5|436.2|438.44|436.14|23
1735241310000|2024-12-26 19:28:30|438.46|436.16|438.46|436.16|438.49|436.19|438.44|436.14|19
1735241320000|2024-12-26 19:28:40|438.44|436.14|438.43|436.13|438.48|436.18|438.42|436.12|21
1735241330000|2024-12-26 19:28:50|438.49|436.19|438.39|436.09|438.49|436.19|438.37|436.07|21
1735241340000|2024-12-26 19:29:00|438.41|436.11|438.38|436.08|438.45|436.15|438.38|436.08|28
1735241350000|2024-12-26 19:29:10|438.39|436.09|438.47|436.17|438.5|436.2|438.39|436.09|12
1735241360000|2024-12-26 19:29:20|438.45|436.15|438.4|436.1|438.45|436.15|438.36|436.06|21
1735241370000|2024-12-26 19:29:30|438.39|436.09|438.21|435.91|438.41|436.11|438.14|435.84|23
1735241380000|2024-12-26 19:29:40|438.22|435.92|438.13|435.83|438.22|435.92|438.13|435.83|19
1735241390000|2024-12-26 19:29:50|438.11|435.81|438.25|435.95|438.25|435.95|438.09|435.79|19
1735241400000|2024-12-26 19:30:00|438.3|436|438.23|435.93|438.44|436.14|438.2|435.9|21
1735241410000|2024-12-26 19:30:10|438.24|435.94|438.37|436.07|438.41|436.11|438.24|435.94|30
1735241420000|2024-12-26 19:30:20|438.4|436.1|438.13|435.83|438.4|436.1|438.12|435.82|24
1735241430000|2024-12-26 19:30:30|438.11|435.81|437.87|435.57|438.11|435.81|437.84|435.54|27
1735241440000|2024-12-26 19:30:40|437.86|435.56|437.9|435.6|437.9|435.6|437.83|435.53|18
1735241450000|2024-12-26 19:30:50|437.92|435.62|437.93|435.63|438.01|435.71|437.9|435.6|21
1735241460000|2024-12-26 19:31:00|437.92|435.62|437.82|435.52|437.92|435.62|437.72|435.42|20
1735241470000|2024-12-26 19:31:10|437.77|435.47|437.97|435.67|438.05|435.75|437.77|435.47|27
1735241480000|2024-12-26 19:31:20|437.98|435.68|437.76|435.46|437.98|435.68|437.73|435.43|28
1735241490000|2024-12-26 19:31:30|437.74|435.44|437.84|435.54|437.93|435.63|437.62|435.32|28
1735241500000|2024-12-26 19:31:40|437.79|435.49|437.78|435.48|437.88|435.58|437.77|435.47|25
1735241510000|2024-12-26 19:31:50|437.77|435.47|437.65|435.35|437.77|435.47|437.57|435.27|25
1735241520000|2024-12-26 19:32:00|437.63|435.33|437.55|435.25|437.75|435.45|437.54|435.24|30
1735241530000|2024-12-26 19:32:10|437.57|435.27|437.44|435.14|437.57|435.27|437.44|435.14|27
1735241540000|2024-12-26 19:32:20|437.41|435.11|437.54|435.24|437.57|435.27|437.36|435.06|28
1735241550000|2024-12-26 19:32:30|437.53|435.23|437.58|435.28|437.68|435.38|437.53|435.23|25
1735241560000|2024-12-26 19:32:40|437.65|435.35|437.79|435.49|437.79|435.49|437.58|435.28|24
1735241570000|2024-12-26 19:32:50|437.78|435.48|437.72|435.42|437.78|435.48|437.69|435.39|25
1735241580000|2024-12-26 19:33:00|437.71|435.41|438.02|435.72|438.03|435.73|437.69|435.39|27
1735241590000|2024-12-26 19:33:10|437.99|435.69|437.88|435.58|438.02|435.72|437.83|435.53|26
1735241600000|2024-12-26 19:33:20|437.9|435.6|437.79|435.49|437.9|435.6|437.71|435.41|27
1735241610000|2024-12-26 19:33:30|437.78|435.48|437.65|435.35|437.78|435.48|437.58|435.28|24
1735241620000|2024-12-26 19:33:40|437.67|435.37|437.98|435.68|437.98|435.68|437.67|435.37|22
1735241630000|2024-12-26 19:33:50|437.92|435.62|437.85|435.55|438.01|435.71|437.82|435.52|20
1735241640000|2024-12-26 19:34:00|437.83|435.53|437.56|435.26|437.9|435.6|437.54|435.24|32
1735241650000|2024-12-26 19:34:10|437.55|435.25|437.58|435.28|437.6|435.3|437.46|435.16|22
1735241660000|2024-12-26 19:34:20|437.57|435.27|437.56|435.26|437.6|435.3|437.52|435.22|23
1735241670000|2024-12-26 19:34:30|437.57|435.27|437.72|435.42|437.73|435.43|437.37|435.07|30
1735241680000|2024-12-26 19:34:40|437.73|435.43|437.45|435.15|437.73|435.43|437.45|435.15|30
1735241690000|2024-12-26 19:34:50|437.47|435.17|437.46|435.16|437.51|435.21|437.42|435.12|22
1735241700000|2024-12-26 19:35:00|437.47|435.17|437.26|434.96|437.47|435.17|437.25|434.95|29
1735241710000|2024-12-26 19:35:10|437.27|434.97|437.23|434.93|437.28|434.98|437.21|434.91|18
1735241720000|2024-12-26 19:35:20|437.27|434.97|437.39|435.09|437.51|435.21|437.27|434.97|22
1735241730000|2024-12-26 19:35:30|437.41|435.11|437.45|435.15|437.48|435.18|437.37|435.07|25
1735241740000|2024-12-26 19:35:40|437.47|435.17|437.34|435.04|437.47|435.17|437.32|435.02|23
1735241750000|2024-12-26 19:35:50|437.33|435.03|437.18|434.88|437.33|435.03|437.18|434.88|19
1735241760000|2024-12-26 19:36:00|437.15|434.85|437.17|434.87|437.22|434.92|437.14|434.84|23
1735241770000|2024-12-26 19:36:10|437.15|434.85|437.26|434.96|437.29|434.99|437.1|434.8|19
1735241780000|2024-12-26 19:36:20|437.25|434.95|437.2|434.9|437.29|434.99|437.2|434.9|22
1735241790000|2024-12-26 19:36:30|437.22|434.92|437.05|434.75|437.22|434.92|437.05|434.75|18
1735241800000|2024-12-26 19:36:40|437.04|434.74|437.08|434.78|437.18|434.88|437.04|434.74|20
1735241810000|2024-12-26 19:36:50|437.07|434.77|436.99|434.69|437.09|434.79|436.99|434.69|22
1735241820000|2024-12-26 19:37:00|436.97|434.67|437.23|434.93|437.23|434.93|436.97|434.67|16
1735241830000|2024-12-26 19:37:10|437.25|434.95|437.14|434.84|437.25|434.95|437.12|434.82|18
1735241840000|2024-12-26 19:37:20|437.15|434.85|437.07|434.77|437.15|434.85|436.98|434.68|18
1735241850000|2024-12-26 19:37:30|437.05|434.75|436.96|434.66|437.05|434.75|436.96|434.66|10
1735241860000|2024-12-26 19:37:40|436.98|434.68|436.67|434.37|436.98|434.68|436.66|434.36|13
1735241870000|2024-12-26 19:37:50|436.68|434.38|436.66|434.36|436.72|434.42|436.65|434.35|19
1735241880000|2024-12-26 19:38:00|436.73|434.43|436.57|434.27|436.75|434.45|436.52|434.22|24
1735241890000|2024-12-26 19:38:10|436.55|434.25|436.73|434.43|436.75|434.45|436.5|434.2|24
1735241900000|2024-12-26 19:38:20|436.74|434.44|436.68|434.38|436.74|434.44|436.52|434.22|30
1735241910000|2024-12-26 19:38:30|436.7|434.4|436.92|434.62|436.96|434.66|436.67|434.37|26
1735241920000|2024-12-26 19:38:40|436.94|434.64|437.02|434.72|437.06|434.76|436.82|434.52|26
1735241930000|2024-12-26 19:38:50|437.01|434.71|437.01|434.71|437.12|434.82|436.95|434.65|29
1735241940000|2024-12-26 19:39:00|437.04|434.74|437.33|435.03|437.33|435.03|437.01|434.71|26
1735241950000|2024-12-26 19:39:10|437.32|435.02|437.5|435.2|437.51|435.21|437.29|434.99|23
1735241960000|2024-12-26 19:39:20|437.51|435.21|437.6|435.3|437.68|435.38|437.46|435.16|22
1735241970000|2024-12-26 19:39:30|437.61|435.31|437.32|435.02|437.61|435.31|437.31|435.01|28
1735241980000|2024-12-26 19:39:40|437.29|434.99|437.06|434.76|437.32|435.02|437.06|434.76|22
1735241990000|2024-12-26 19:39:50|437.13|434.83|437.03|434.73|437.13|434.83|436.96|434.66|22
1735242000000|2024-12-26 19:40:00|437|434.7|437.15|434.85|437.25|434.95|437|434.7|23
1735242010000|2024-12-26 19:40:10|437.14|434.84|437.1|434.8|437.16|434.86|437.1|434.8|21
1735242020000|2024-12-26 19:40:20|437.11|434.81|436.91|434.61|437.22|434.92|436.85|434.55|20
1735242030000|2024-12-26 19:40:30|436.93|434.63|436.72|434.42|436.93|434.63|436.72|434.42|22
1735242040000|2024-12-26 19:40:40|436.7|434.4|436.69|434.39|436.82|434.52|436.67|434.37|24
1735242050000|2024-12-26 19:40:50|436.7|434.4|436.93|434.63|436.95|434.65|436.69|434.39|30
1735242060000|2024-12-26 19:41:00|436.94|434.64|436.78|434.48|437.04|434.74|436.74|434.44|26
1735242070000|2024-12-26 19:41:10|436.77|434.47|436.85|434.55|436.92|434.62|436.73|434.43|22
1735242080000|2024-12-26 19:41:20|436.81|434.51|437.05|434.75|437.06|434.76|436.81|434.51|25
1735242090000|2024-12-26 19:41:30|437.03|434.73|437.02|434.72|437.06|434.76|436.97|434.67|25
1735242100000|2024-12-26 19:41:40|437.03|434.73|437.01|434.71|437.1|434.8|436.98|434.68|24
1735242110000|2024-12-26 19:41:50|437.04|434.74|437.3|435|437.34|435.04|437.04|434.74|29
1735242120000|2024-12-26 19:42:00|437.32|435.02|437.47|435.17|437.5|435.2|437.25|434.95|24
1735242130000|2024-12-26 19:42:10|437.48|435.18|437.51|435.21|437.55|435.25|437.45|435.15|23
1735242140000|2024-12-26 19:42:20|437.47|435.17|437.5|435.2|437.52|435.22|437.45|435.15|26
1735242150000|2024-12-26 19:42:30|437.49|435.19|437.35|435.05|437.49|435.19|437.32|435.02|21
1735242160000|2024-12-26 19:42:40|437.34|435.04|437.46|435.16|437.5|435.2|437.24|434.94|17
1735242170000|2024-12-26 19:42:50|437.47|435.17|437.45|435.15|437.49|435.19|437.4|435.1|25
1735242180000|2024-12-26 19:43:00|437.47|435.17|437.81|435.51|437.81|435.51|437.44|435.14|30
1735242190000|2024-12-26 19:43:10|437.8|435.5|437.99|435.69|438|435.7|437.8|435.5|22
1735242200000|2024-12-26 19:43:20|437.97|435.67|438.14|435.84|438.16|435.86|437.96|435.66|25
1735242210000|2024-12-26 19:43:30|438.13|435.83|438.33|436.03|438.33|436.03|438.1|435.8|24
1735242220000|2024-12-26 19:43:40|438.43|436.13|438.69|436.39|438.73|436.43|438.43|436.13|34
1735242230000|2024-12-26 19:43:50|438.68|436.38|438.57|436.27|438.68|436.38|438.56|436.26|26
1735242240000|2024-12-26 19:44:00|438.59|436.29|438.5|436.2|438.62|436.32|438.45|436.15|28
1735242250000|2024-12-26 19:44:10|438.47|436.17|438.41|436.11|438.5|436.2|438.41|436.11|22
1735242260000|2024-12-26 19:44:20|438.44|436.14|438.19|435.89|438.44|436.14|438.18|435.88|18
1735242270000|2024-12-26 19:44:30|438.26|435.96|438.15|435.85|438.26|435.96|438.12|435.82|28
1735242280000|2024-12-26 19:44:40|438.14|435.84|438.06|435.76|438.2|435.9|438.06|435.76|22
1735242290000|2024-12-26 19:44:50|438.05|435.75|438.29|435.99|438.32|436.02|438.05|435.75|26
1735242300000|2024-12-26 19:45:00|438.28|435.98|438.41|436.11|438.45|436.15|438.28|435.98|28
1735242310000|2024-12-26 19:45:10|438.4|436.1|438.43|436.13|438.48|436.18|438.38|436.08|27
1735242320000|2024-12-26 19:45:20|438.45|436.15|438.43|436.13|438.47|436.17|438.41|436.11|19
1735242330000|2024-12-26 19:45:30|438.42|436.12|438.54|436.24|438.58|436.28|438.42|436.12|23
1735242340000|2024-12-26 19:45:40|438.51|436.21|438.47|436.17|438.52|436.22|438.42|436.12|23
1735242350000|2024-12-26 19:45:50|438.46|436.16|438.4|436.1|438.48|436.18|438.39|436.09|17
1735242360000|2024-12-26 19:46:00|438.38|436.08|438.59|436.29|438.62|436.32|438.38|436.08|26
1735242370000|2024-12-26 19:46:10|438.58|436.28|438.6|436.3|438.62|436.32|438.56|436.26|20
1735242380000|2024-12-26 19:46:20|438.61|436.31|438.65|436.35|438.71|436.41|438.58|436.28|19
1735242390000|2024-12-26 19:46:30|438.67|436.37|438.68|436.38|438.74|436.44|438.66|436.36|24
1735242400000|2024-12-26 19:46:40|438.69|436.39|438.71|436.41|438.71|436.41|438.66|436.36|17
1735242410000|2024-12-26 19:46:50|438.7|436.4|438.79|436.49|438.8|436.5|438.68|436.38|22
1735242420000|2024-12-26 19:47:00|438.78|436.48|438.69|436.39|438.8|436.5|438.67|436.37|18
1735242430000|2024-12-26 19:47:10|438.68|436.38|438.78|436.48|438.81|436.51|438.68|436.38|23
1735242440000|2024-12-26 19:47:20|438.82|436.52|438.9|436.6|438.91|436.61|438.81|436.51|14
1735242450000|2024-12-26 19:47:30|438.91|436.61|438.93|436.63|438.95|436.65|438.89|436.59|19
1735242460000|2024-12-26 19:47:40|438.97|436.67|439.05|436.75|439.08|436.78|438.96|436.66|23
1735242470000|2024-12-26 19:47:50|439.04|436.74|439.07|436.77|439.1|436.8|439.01|436.71|10
1735242480000|2024-12-26 19:48:00|439.06|436.76|439.4|437.1|439.4|437.1|439.05|436.75|26
1735242490000|2024-12-26 19:48:10|439.39|437.09|439.36|437.06|439.4|437.1|439.36|437.06|19
1735242500000|2024-12-26 19:48:20|439.37|437.07|439.12|436.82|439.37|437.07|439.06|436.76|28
1735242510000|2024-12-26 19:48:30|439.11|436.81|438.91|436.61|439.11|436.81|438.89|436.59|22
1735242520000|2024-12-26 19:48:40|438.93|436.63|438.79|436.49|438.93|436.63|438.78|436.48|31
1735242530000|2024-12-26 19:48:50|438.8|436.5|438.87|436.57|438.88|436.58|438.77|436.47|20
1735242540000|2024-12-26 19:49:00|438.86|436.56|438.85|436.55|438.86|436.56|438.77|436.47|30
1735242550000|2024-12-26 19:49:10|438.91|436.61|439.08|436.78|439.13|436.83|438.9|436.6|20
1735242560000|2024-12-26 19:49:20|439.11|436.81|439.18|436.88|439.18|436.88|439.01|436.71|22
1735242570000|2024-12-26 19:49:30|439.16|436.86|439.16|436.86|439.17|436.87|439.13|436.83|15
1735242580000|2024-12-26 19:49:40|439.17|436.87|439.17|436.87|439.27|436.97|439.16|436.86|16
1735242590000|2024-12-26 19:49:50|439.2|436.9|438.98|436.68|439.21|436.91|438.95|436.65|28
1735242600000|2024-12-26 19:50:00|438.96|436.66|439.02|436.72|439.14|436.84|438.96|436.66|17
1735242610000|2024-12-26 19:50:10|439|436.7|439.08|436.78|439.2|436.9|438.98|436.68|28
1735242620000|2024-12-26 19:50:20|439.06|436.76|439.19|436.89|439.23|436.93|439.05|436.75|24
1735242630000|2024-12-26 19:50:30|439.2|436.9|438.96|436.66|439.2|436.9|438.96|436.66|22
1735242640000|2024-12-26 19:50:40|438.99|436.69|438.96|436.66|439.01|436.71|438.96|436.66|20
1735242650000|2024-12-26 19:50:50|438.95|436.65|438.92|436.62|439|436.7|438.89|436.59|23
1735242660000|2024-12-26 19:51:00|438.91|436.61|438.88|436.58|439.14|436.84|438.85|436.55|27
1735242670000|2024-12-26 19:51:10|438.9|436.6|439.04|436.74|439.1|436.8|438.89|436.59|19
1735242680000|2024-12-26 19:51:20|439.03|436.73|439.08|436.78|439.13|436.83|438.89|436.59|23
1735242690000|2024-12-26 19:51:30|439.06|436.76|439|436.7|439.09|436.79|439|436.7|21
1735242700000|2024-12-26 19:51:40|438.99|436.69|439.2|436.9|439.2|436.9|438.95|436.65|26
1735242710000|2024-12-26 19:51:50|439.24|436.94|439.31|437.01|439.34|437.04|439.21|436.91|17
1735242720000|2024-12-26 19:52:00|439.3|437|439.24|436.94|439.36|437.06|439.18|436.88|25
1735242730000|2024-12-26 19:52:10|439.32|437.02|439.26|436.96|439.36|437.06|439.25|436.95|19
1735242740000|2024-12-26 19:52:20|439.24|436.94|439.13|436.83|439.24|436.94|439.13|436.83|23
1735242750000|2024-12-26 19:52:30|439.12|436.82|438.84|436.54|439.12|436.82|438.8|436.5|26
1735242760000|2024-12-26 19:52:40|438.85|436.55|438.92|436.62|439|436.7|438.81|436.51|24
1735242770000|2024-12-26 19:52:50|438.91|436.61|438.84|436.54|438.99|436.69|438.82|436.52|20
1735242780000|2024-12-26 19:53:00|438.83|436.53|438.71|436.41|438.83|436.53|438.64|436.34|28
1735242790000|2024-12-26 19:53:10|438.73|436.43|438.79|436.49|438.84|436.54|438.67|436.37|28
1735242800000|2024-12-26 19:53:20|438.78|436.48|438.79|436.49|438.79|436.49|438.69|436.39|19
1735242810000|2024-12-26 19:53:30|438.76|436.46|438.67|436.37|438.88|436.58|438.67|436.37|28
1735242820000|2024-12-26 19:53:40|438.64|436.34|438.72|436.42|438.78|436.48|438.64|436.34|20
1735242830000|2024-12-26 19:53:50|438.73|436.43|438.78|436.48|438.82|436.52|438.72|436.42|18
1735242840000|2024-12-26 19:54:00|438.79|436.49|438.78|436.48|438.8|436.5|438.74|436.44|21
1735242850000|2024-12-26 19:54:10|438.8|436.5|438.77|436.47|438.81|436.51|438.73|436.43|18
1735242860000|2024-12-26 19:54:20|438.8|436.5|438.86|436.56|438.94|436.64|438.8|436.5|19
1735242870000|2024-12-26 19:54:30|438.78|436.48|438.82|436.52|438.87|436.57|438.77|436.47|27
1735242880000|2024-12-26 19:54:40|438.81|436.51|439.06|436.76|439.11|436.81|438.81|436.51|27
1735242890000|2024-12-26 19:54:50|439.03|436.73|439.06|436.76|439.09|436.79|439.03|436.73|22
1735242900000|2024-12-26 19:55:00|439.07|436.77|439.13|436.83|439.16|436.86|439.05|436.75|25
1735242910000|2024-12-26 19:55:10|439.12|436.82|439.27|436.97|439.32|437.02|439.11|436.81|23
1735242920000|2024-12-26 19:55:20|439.26|436.96|439.13|436.83|439.26|436.96|439.11|436.81|19
1735242930000|2024-12-26 19:55:30|439.04|436.74|439.04|436.74|439.11|436.81|438.98|436.68|23
1735242940000|2024-12-26 19:55:40|439.05|436.75|438.86|436.56|439.13|436.83|438.86|436.56|22
1735242950000|2024-12-26 19:55:50|438.89|436.59|438.89|436.59|438.97|436.67|438.88|436.58|22
1735242960000|2024-12-26 19:56:00|438.9|436.6|439|436.7|439.01|436.71|438.89|436.59|16
1735242970000|2024-12-26 19:56:10|439.01|436.71|438.97|436.67|439.01|436.71|438.94|436.64|7
1735242980000|2024-12-26 19:56:20|438.98|436.68|438.92|436.62|438.98|436.68|438.89|436.59|14
1735242990000|2024-12-26 19:56:30|438.9|436.6|438.97|436.67|438.97|436.67|438.89|436.59|25
1735243000000|2024-12-26 19:56:40|439.03|436.73|439.22|436.92|439.23|436.93|439.03|436.73|22
1735243010000|2024-12-26 19:56:50|439.2|436.9|439.29|436.99|439.32|437.02|439.2|436.9|22
1735243020000|2024-12-26 19:57:00|439.28|436.98|439.31|437.01|439.34|437.04|439.23|436.93|25
1735243030000|2024-12-26 19:57:10|439.3|437|439.41|437.11|439.42|437.12|439.27|436.97|19
1735243040000|2024-12-26 19:57:20|439.38|437.08|439.43|437.13|439.44|437.14|439.37|437.07|20
1735243050000|2024-12-26 19:57:30|439.44|437.14|439.58|437.28|439.58|437.28|439.4|437.1|21
1735243060000|2024-12-26 19:57:40|439.65|437.35|439.72|437.42|439.74|437.44|439.57|437.27|31
1735243070000|2024-12-26 19:57:50|439.71|437.41|439.89|437.59|439.89|437.59|439.71|437.41|16
1735243080000|2024-12-26 19:58:00|439.87|437.57|439.67|437.37|439.87|437.57|439.67|437.37|24
1735243090000|2024-12-26 19:58:10|439.7|437.4|439.67|437.37|439.71|437.41|439.56|437.26|27
1735243100000|2024-12-26 19:58:20|439.66|437.36|439.42|437.12|439.66|437.36|439.42|437.12|21
1735243110000|2024-12-26 19:58:30|439.43|437.13|439.31|437.01|439.47|437.17|439.31|437.01|24
1735243120000|2024-12-26 19:58:40|439.3|437|439.26|436.96|439.34|437.04|439.19|436.89|23
1735243130000|2024-12-26 19:58:50|439.24|436.94|439.27|436.97|439.27|436.97|439.23|436.93|11
1735243140000|2024-12-26 19:59:00|439.28|436.98|439.27|436.97|439.31|437.01|439.23|436.93|24
1735243150000|2024-12-26 19:59:10|439.26|436.96|439.21|436.91|439.36|437.06|439.17|436.87|23
1735243160000|2024-12-26 19:59:20|439.22|436.92|439.21|436.91|439.23|436.93|439.15|436.85|21
1735243170000|2024-12-26 19:59:30|439.2|436.9|439.08|436.78|439.2|436.9|439.07|436.77|23
1735243180000|2024-12-26 19:59:40|439.09|436.79|439.24|436.94|439.24|436.94|439.08|436.78|28
1735243190000|2024-12-26 19:59:50|439.21|436.91|439.19|436.89|439.31|437.01|439.18|436.88|20
1735243200000|2024-12-26 20:00:00|439.11|436.81|439.02|436.72|439.18|436.88|438.94|436.64|30
1735243210000|2024-12-26 20:00:10|439.03|436.73|439.21|436.91|439.25|436.95|439.02|436.72|28
1735243220000|2024-12-26 20:00:20|439.2|436.9|439.19|436.89|439.25|436.95|439.13|436.83|29
1735243230000|2024-12-26 20:00:30|439.2|436.9|439.24|436.94|439.24|436.94|439.1|436.8|25
1735243240000|2024-12-26 20:00:40|439.21|436.91|439.12|436.82|439.21|436.91|439.05|436.75|20
1735243250000|2024-12-26 20:00:50|439.11|436.81|438.88|436.58|439.12|436.82|438.88|436.58|24
1735243260000|2024-12-26 20:01:00|438.89|436.59|438.9|436.6|438.98|436.68|438.86|436.56|24
1735243270000|2024-12-26 20:01:10|438.91|436.61|439.2|436.9|439.21|436.91|438.88|436.58|31
1735243280000|2024-12-26 20:01:20|439.21|436.91|438.98|436.68|439.21|436.91|438.97|436.67|25
1735243290000|2024-12-26 20:01:30|438.95|436.65|438.74|436.44|438.95|436.65|438.73|436.43|16
1735243300000|2024-12-26 20:01:40|438.73|436.43|438.46|436.16|438.74|436.44|438.45|436.15|22
1735243310000|2024-12-26 20:01:50|438.47|436.17|438.41|436.11|438.51|436.21|438.4|436.1|30
1735243320000|2024-12-26 20:02:00|438.4|436.1|438.55|436.25|438.57|436.27|438.3|436|30
1735243330000|2024-12-26 20:02:10|438.54|436.24|438.53|436.23|438.66|436.36|438.5|436.2|27
1735243340000|2024-12-26 20:02:20|438.5|436.2|438.41|436.11|438.51|436.21|438.35|436.05|27
1735243350000|2024-12-26 20:02:30|438.4|436.1|438.37|436.07|438.41|436.11|438.34|436.04|25
1735243360000|2024-12-26 20:02:40|438.39|436.09|438.56|436.26|438.63|436.33|438.34|436.04|26
1735243370000|2024-12-26 20:02:50|438.59|436.29|438.55|436.25|438.66|436.36|438.55|436.25|19
1735243380000|2024-12-26 20:03:00|438.63|436.33|438.8|436.5|438.8|436.5|438.55|436.25|25
1735243390000|2024-12-26 20:03:10|438.81|436.51|438.94|436.64|439.05|436.75|438.81|436.51|27
1735243400000|2024-12-26 20:03:20|438.88|436.58|438.92|436.62|438.94|436.64|438.83|436.53|25
1735243410000|2024-12-26 20:03:30|438.91|436.61|438.92|436.62|438.94|436.64|438.9|436.6|18
1735243420000|2024-12-26 20:03:40|438.91|436.61|439.01|436.71|439.09|436.79|438.91|436.61|21
1735243430000|2024-12-26 20:03:50|439|436.7|438.92|436.62|439.06|436.76|438.88|436.58|33
1735243440000|2024-12-26 20:04:00|438.91|436.61|438.94|436.64|439.06|436.76|438.88|436.58|21
1735243450000|2024-12-26 20:04:10|438.93|436.63|439.18|436.88|439.26|436.96|438.92|436.62|25
1735243460000|2024-12-26 20:04:20|439.19|436.89|439.14|436.84|439.19|436.89|439.13|436.83|25
1735243470000|2024-12-26 20:04:30|439.13|436.83|439.12|436.82|439.21|436.91|439.09|436.79|24
1735243480000|2024-12-26 20:04:40|439.11|436.81|439.25|436.95|439.28|436.98|439.11|436.81|21
1735243490000|2024-12-26 20:04:50|439.24|436.94|439.27|436.97|439.39|437.09|439.24|436.94|23
1735243500000|2024-12-26 20:05:00|439.28|436.98|439.24|436.94|439.3|437|439.24|436.94|21
1735243510000|2024-12-26 20:05:10|439.25|436.95|439.29|436.99|439.3|437|439.05|436.75|22
1735243520000|2024-12-26 20:05:20|439.33|437.03|439.45|437.15|439.49|437.19|439.32|437.02|21
1735243530000|2024-12-26 20:05:30|439.44|437.14|439.41|437.11|439.44|437.14|439.38|437.08|24
1735243540000|2024-12-26 20:05:40|439.42|437.12|439.3|437|439.43|437.13|439.3|437|16
1735243550000|2024-12-26 20:05:50|439.29|436.99|439.26|436.96|439.36|437.06|439.24|436.94|21
1735243560000|2024-12-26 20:06:00|439.25|436.95|439.37|437.07|439.39|437.09|439.24|436.94|15
1735243570000|2024-12-26 20:06:10|439.36|437.06|439.35|437.05|439.4|437.1|439.29|436.99|25
1735243580000|2024-12-26 20:06:20|439.34|437.04|439.31|437.01|439.35|437.05|439.3|437|10
1735243590000|2024-12-26 20:06:30|439.3|437|438.9|436.6|439.3|437|438.9|436.6|29
1735243600000|2024-12-26 20:06:40|438.92|436.62|438.69|436.39|438.92|436.62|438.69|436.39|30
1735243610000|2024-12-26 20:06:50|438.72|436.42|438.64|436.34|438.73|436.43|438.61|436.31|26
1735243620000|2024-12-26 20:07:00|438.61|436.31|438.77|436.47|438.79|436.49|438.55|436.25|26
1735243630000|2024-12-26 20:07:10|438.76|436.46|438.79|436.49|438.85|436.55|438.74|436.44|27
1735243640000|2024-12-26 20:07:20|438.78|436.48|438.6|436.3|438.8|436.5|438.59|436.29|27
1735243650000|2024-12-26 20:07:30|438.58|436.28|438.63|436.33|438.64|436.34|438.58|436.28|18
1735243660000|2024-12-26 20:07:40|438.61|436.31|438.55|436.25|438.62|436.32|438.54|436.24|26
1735243670000|2024-12-26 20:07:50|438.53|436.23|438.53|436.23|438.57|436.27|438.49|436.19|14
1735243680000|2024-12-26 20:08:00|438.54|436.24|438.52|436.22|438.55|436.25|438.51|436.21|14
1735243690000|2024-12-26 20:08:10|438.51|436.21|438.94|436.64|438.95|436.65|438.51|436.21|23
1735243700000|2024-12-26 20:08:20|438.93|436.63|438.83|436.53|438.94|436.64|438.82|436.52|14
1735243710000|2024-12-26 20:08:30|438.84|436.54|438.96|436.66|439|436.7|438.84|436.54|16
1735243720000|2024-12-26 20:08:40|438.95|436.65|439.12|436.82|439.12|436.82|438.92|436.62|22
1735243730000|2024-12-26 20:08:50|439.11|436.81|439|436.7|439.11|436.81|438.98|436.68|20
1735243740000|2024-12-26 20:09:00|438.95|436.65|438.79|436.49|438.95|436.65|438.78|436.48|26
1735243750000|2024-12-26 20:09:10|438.78|436.48|438.79|436.49|438.81|436.51|438.76|436.46|23
1735243760000|2024-12-26 20:09:20|438.78|436.48|438.66|436.36|438.78|436.48|438.61|436.31|21
1735243770000|2024-12-26 20:09:30|438.67|436.37|438.66|436.36|438.76|436.46|438.64|436.34|21
1735243780000|2024-12-26 20:09:40|438.64|436.34|438.77|436.47|438.8|436.5|438.62|436.32|21
1735243790000|2024-12-26 20:09:50|438.78|436.48|438.9|436.6|438.96|436.66|438.7|436.4|23
1735243800000|2024-12-26 20:10:00|438.89|436.59|439.01|436.71|439.04|436.74|438.8|436.5|34
1735243810000|2024-12-26 20:10:10|439|436.7|439.05|436.75|439.11|436.81|439|436.7|24
1735243820000|2024-12-26 20:10:20|439.01|436.71|439.02|436.72|439.1|436.8|438.96|436.66|25
1735243830000|2024-12-26 20:10:30|439|436.7|439.13|436.83|439.14|436.84|439|436.7|22
1735243840000|2024-12-26 20:10:40|439.12|436.82|438.9|436.6|439.12|436.82|438.89|436.59|20
1735243850000|2024-12-26 20:10:50|438.89|436.59|439.07|436.77|439.08|436.78|438.86|436.56|28
1735243860000|2024-12-26 20:11:00|439.08|436.78|438.89|436.59|439.09|436.79|438.89|436.59|22
1735243870000|2024-12-26 20:11:10|438.88|436.58|438.89|436.59|438.94|436.64|438.84|436.54|27
1735243880000|2024-12-26 20:11:20|438.91|436.61|439.12|436.82|439.17|436.87|438.89|436.59|19
1735243890000|2024-12-26 20:11:30|439.15|436.85|439.13|436.83|439.15|436.85|439.08|436.78|20
1735243900000|2024-12-26 20:11:40|439.12|436.82|439.11|436.81|439.14|436.84|439.05|436.75|22
1735243910000|2024-12-26 20:11:50|439.07|436.77|439.07|436.77|439.07|436.77|439.01|436.71|18
1735243920000|2024-12-26 20:12:00|439.11|436.81|439.04|436.74|439.11|436.81|439|436.7|22
1735243930000|2024-12-26 20:12:10|439.05|436.75|439.05|436.75|439.07|436.77|438.92|436.62|29
1735243940000|2024-12-26 20:12:20|439.04|436.74|439.01|436.71|439.05|436.75|439|436.7|27
1735243950000|2024-12-26 20:12:30|439.03|436.73|439|436.7|439.03|436.73|438.97|436.67|26
1735243960000|2024-12-26 20:12:40|438.99|436.69|438.81|436.51|438.99|436.69|438.8|436.5|26
1735243970000|2024-12-26 20:12:50|438.8|436.5|438.8|436.5|438.92|436.62|438.79|436.49|22
1735243980000|2024-12-26 20:13:00|438.79|436.49|438.78|436.48|438.87|436.57|438.77|436.47|21
1735243990000|2024-12-26 20:13:10|438.76|436.46|438.75|436.45|438.77|436.47|438.74|436.44|9
1735244000000|2024-12-26 20:13:20|438.74|436.44|438.76|436.46|438.79|436.49|438.74|436.44|12
1735244010000|2024-12-26 20:13:30|438.75|436.45|438.77|436.47|438.77|436.47|438.74|436.44|8
1735244020000|2024-12-26 20:13:40|438.76|436.46|438.65|436.35|438.77|436.47|438.57|436.27|20
1735244030000|2024-12-26 20:13:50|438.66|436.36|438.63|436.33|438.77|436.47|438.63|436.33|23
1735244040000|2024-12-26 20:14:00|438.64|436.34|438.62|436.32|438.67|436.37|438.57|436.27|27
1735244050000|2024-12-26 20:14:10|438.64|436.34|438.65|436.35|438.65|436.35|438.6|436.3|16
1735244060000|2024-12-26 20:14:20|438.66|436.36|438.64|436.34|438.66|436.36|438.63|436.33|22
1735244070000|2024-12-26 20:14:30|438.65|436.35|438.54|436.24|438.65|436.35|438.53|436.23|20
1735244080000|2024-12-26 20:14:40|438.55|436.25|438.47|436.17|438.55|436.25|438.46|436.16|17
1735244090000|2024-12-26 20:14:50|438.46|436.16|438.58|436.28|438.59|436.29|438.46|436.16|5
1735244100000|2024-12-26 20:15:00|438.56|436.26|438.48|436.18|438.65|436.35|438.48|436.18|25
1735244110000|2024-12-26 20:15:10|438.49|436.19|438.68|436.38|438.73|436.43|438.49|436.19|24
1735244120000|2024-12-26 20:15:20|438.7|436.4|438.86|436.56|438.99|436.69|438.69|436.39|26
1735244130000|2024-12-26 20:15:30|438.85|436.55|438.86|436.56|438.9|436.6|438.83|436.53|18
1735244140000|2024-12-26 20:15:40|438.87|436.57|438.83|436.53|439.04|436.74|438.83|436.53|22
1735244150000|2024-12-26 20:15:50|438.82|436.52|439.03|436.73|439.05|436.75|438.82|436.52|21
1735244160000|2024-12-26 20:16:00|438.99|436.69|438.9|436.6|438.99|436.69|438.87|436.57|16
1735244170000|2024-12-26 20:16:10|438.89|436.59|438.85|436.55|438.94|436.64|438.84|436.54|23
1735244180000|2024-12-26 20:16:20|438.81|436.51|438.41|436.11|438.81|436.51|438.41|436.11|23
1735244190000|2024-12-26 20:16:30|438.38|436.08|438.36|436.06|438.42|436.12|438.3|436|22
1735244200000|2024-12-26 20:16:40|438.37|436.07|438.2|435.9|438.37|436.07|438.19|435.89|20
1735244210000|2024-12-26 20:16:50|438.19|435.89|437.99|435.69|438.21|435.91|437.98|435.68|22
1735244220000|2024-12-26 20:17:00|437.98|435.68|437.75|435.45|437.98|435.68|437.75|435.45|20
1735244230000|2024-12-26 20:17:10|437.76|435.46|437.82|435.52|437.86|435.56|437.76|435.46|20
1735244240000|2024-12-26 20:17:20|437.83|435.53|437.62|435.32|437.83|435.53|437.58|435.28|30
1735244250000|2024-12-26 20:17:30|437.63|435.33|437.58|435.28|437.66|435.36|437.56|435.26|17
1735244260000|2024-12-26 20:17:40|437.57|435.27|437.53|435.23|437.57|435.27|437.53|435.23|15
1735244270000|2024-12-26 20:17:50|437.59|435.29|437.66|435.36|437.7|435.4|437.59|435.29|13
1735244280000|2024-12-26 20:18:00|437.67|435.37|437.77|435.47|437.81|435.51|437.61|435.31|30
1735244290000|2024-12-26 20:18:10|437.75|435.45|437.82|435.52|437.88|435.58|437.75|435.45|25
1735244300000|2024-12-26 20:18:20|437.84|435.54|437.53|435.23|437.84|435.54|437.53|435.23|16
1735244310000|2024-12-26 20:18:30|437.43|435.13|437.42|435.12|437.48|435.18|437.36|435.06|23
1735244320000|2024-12-26 20:18:40|437.4|435.1|437.25|434.95|437.4|435.1|437.25|434.95|25
1735244330000|2024-12-26 20:18:50|437.26|434.96|437.26|434.96|437.27|434.97|437.25|434.95|15
1735244340000|2024-12-26 20:19:00|437.27|434.97|437.46|435.16|437.49|435.19|437.26|434.96|19
1735244350000|2024-12-26 20:19:10|437.45|435.15|437.47|435.17|437.53|435.23|437.45|435.15|26
1735244360000|2024-12-26 20:19:20|437.44|435.14|437.57|435.27|437.57|435.27|437.4|435.1|16
1735244370000|2024-12-26 20:19:30|437.63|435.33|437.59|435.29|437.64|435.34|437.57|435.27|16
1735244380000|2024-12-26 20:19:40|437.61|435.31|437.73|435.43|437.79|435.49|437.6|435.3|16
1735244390000|2024-12-26 20:19:50|437.72|435.42|438.05|435.75|438.06|435.76|437.72|435.42|21
1735244400000|2024-12-26 20:20:00|438.04|435.74|437.78|435.48|438.04|435.74|437.78|435.48|27
1735244410000|2024-12-26 20:20:10|437.9|435.6|437.78|435.48|437.94|435.64|437.68|435.38|33
1735244420000|2024-12-26 20:20:20|437.79|435.49|437.73|435.43|437.85|435.55|437.73|435.43|25
1735244430000|2024-12-26 20:20:30|437.75|435.45|437.79|435.49|437.88|435.58|437.75|435.45|19
1735244440000|2024-12-26 20:20:40|437.86|435.56|437.81|435.51|437.86|435.56|437.71|435.41|20
1735244450000|2024-12-26 20:20:50|437.8|435.5|437.79|435.49|437.8|435.5|437.7|435.4|24
1735244460000|2024-12-26 20:21:00|437.81|435.51|437.87|435.57|437.87|435.57|437.67|435.37|27
1735244470000|2024-12-26 20:21:10|437.86|435.56|437.88|435.58|437.95|435.65|437.86|435.56|15
1735244480000|2024-12-26 20:21:20|437.87|435.57|437.79|435.49|437.87|435.57|437.77|435.47|21
1735244490000|2024-12-26 20:21:30|437.78|435.48|437.82|435.52|437.87|435.57|437.78|435.48|18
1735244500000|2024-12-26 20:21:40|437.83|435.53|437.72|435.42|437.83|435.53|437.69|435.39|18
1735244510000|2024-12-26 20:21:50|437.71|435.41|437.74|435.44|437.8|435.5|437.66|435.36|23
1735244520000|2024-12-26 20:22:00|437.75|435.45|437.97|435.67|437.98|435.68|437.74|435.44|28
1735244530000|2024-12-26 20:22:10|437.96|435.66|438.09|435.79|438.12|435.82|437.95|435.65|22
1735244540000|2024-12-26 20:22:20|438.08|435.78|438.28|435.98|438.28|435.98|438.08|435.78|23
1735244550000|2024-12-26 20:22:30|438.27|435.97|438.48|436.18|438.49|436.19|438.27|435.97|20
1735244560000|2024-12-26 20:22:40|438.49|436.19|438.4|436.1|438.5|436.2|438.37|436.07|19
1735244570000|2024-12-26 20:22:50|438.42|436.12|438.23|435.93|438.42|436.12|438.22|435.92|28
1735244580000|2024-12-26 20:23:00|438.22|435.92|438.29|435.99|438.4|436.1|438.22|435.92|22
1735244590000|2024-12-26 20:23:10|438.3|436|438.25|435.95|438.4|436.1|438.25|435.95|17
1735244600000|2024-12-26 20:23:20|438.24|435.94|438.09|435.79|438.24|435.94|438.03|435.73|22
1735244610000|2024-12-26 20:23:30|438.08|435.78|437.98|435.68|438.08|435.78|437.95|435.65|24
1735244620000|2024-12-26 20:23:40|437.97|435.67|437.88|435.58|437.99|435.69|437.88|435.58|23
1735244630000|2024-12-26 20:23:50|437.89|435.59|437.9|435.6|437.93|435.63|437.81|435.51|23
1735244640000|2024-12-26 20:24:00|437.91|435.61|437.82|435.52|437.91|435.61|437.81|435.51|18
1735244650000|2024-12-26 20:24:10|437.83|435.53|437.85|435.55|437.91|435.61|437.83|435.53|23
1735244660000|2024-12-26 20:24:20|437.86|435.56|437.53|435.23|437.88|435.58|437.53|435.23|24
1735244670000|2024-12-26 20:24:30|437.51|435.21|437.33|435.03|437.52|435.22|437.33|435.03|22
1735244680000|2024-12-26 20:24:40|437.31|435.01|436.99|434.69|437.31|435.01|436.98|434.68|23
1735244690000|2024-12-26 20:24:50|437|434.7|436.91|434.61|437.03|434.73|436.89|434.59|18
1735244700000|2024-12-26 20:25:00|436.92|434.62|437.03|434.73|437.07|434.77|436.88|434.58|29
1735244710000|2024-12-26 20:25:10|437.02|434.72|436.67|434.37|437.02|434.72|436.67|434.37|26
1735244720000|2024-12-26 20:25:20|436.65|434.35|436.93|434.63|436.95|434.65|436.65|434.35|28
1735244730000|2024-12-26 20:25:30|436.92|434.62|436.95|434.65|436.95|434.65|436.8|434.5|20
1735244740000|2024-12-26 20:25:40|436.96|434.66|437.03|434.73|437.05|434.75|436.95|434.65|18
1735244750000|2024-12-26 20:25:50|437.04|434.74|436.84|434.54|437.06|434.76|436.84|434.54|24
1735244760000|2024-12-26 20:26:00|436.85|434.55|437.16|434.86|437.21|434.91|436.85|434.55|29
1735244770000|2024-12-26 20:26:10|437.27|434.97|437.33|435.03|437.36|435.06|437.22|434.92|30
1735244780000|2024-12-26 20:26:20|437.35|435.05|437.31|435.01|437.44|435.14|437.22|434.92|30
1735244790000|2024-12-26 20:26:30|437.35|435.05|437.28|434.98|437.37|435.07|437.27|434.97|28
1735244800000|2024-12-26 20:26:40|437.2|434.9|437.01|434.71|437.29|434.99|436.96|434.66|23
1735244810000|2024-12-26 20:26:50|437|434.7|436.89|434.59|437.01|434.71|436.89|434.59|27
1735244820000|2024-12-26 20:27:00|436.91|434.61|437.07|434.77|437.19|434.89|436.89|434.59|29
1735244830000|2024-12-26 20:27:10|437.06|434.76|437.06|434.76|437.15|434.85|437.06|434.76|25
1735244840000|2024-12-26 20:27:20|437.04|434.74|437.12|434.82|437.12|434.82|436.92|434.62|25
1735244850000|2024-12-26 20:27:30|437.1|434.8|437.01|434.71|437.1|434.8|436.97|434.67|29
1735244860000|2024-12-26 20:27:40|437|434.7|437.27|434.97|437.28|434.98|436.98|434.68|29
1735244870000|2024-12-26 20:27:50|437.26|434.96|437.39|435.09|437.42|435.12|437.25|434.95|26
1735244880000|2024-12-26 20:28:00|437.4|435.1|437.4|435.1|437.44|435.14|437.34|435.04|29
1735244890000|2024-12-26 20:28:10|437.41|435.11|437.21|434.91|437.43|435.13|437.21|434.91|30
1735244900000|2024-12-26 20:28:20|437.2|434.9|437.06|434.76|437.23|434.93|437|434.7|25
1735244910000|2024-12-26 20:28:30|437.05|434.75|436.99|434.69|437.09|434.79|436.98|434.68|21
1735244920000|2024-12-26 20:28:40|437.03|434.73|437.19|434.89|437.32|435.02|436.98|434.68|30
1735244930000|2024-12-26 20:28:50|437.21|434.91|437.27|434.97|437.29|434.99|437.21|434.91|20
1735244940000|2024-12-26 20:29:00|437.26|434.96|437.34|435.04|437.34|435.04|437.21|434.91|23
1735244950000|2024-12-26 20:29:10|437.39|435.09|437.43|435.13|437.47|435.17|437.32|435.02|24
1735244960000|2024-12-26 20:29:20|437.44|435.14|437.43|435.13|437.45|435.15|437.32|435.02|21
1735244970000|2024-12-26 20:29:30|437.44|435.14|437.45|435.15|437.45|435.15|437.32|435.02|9
1735244980000|2024-12-26 20:29:40|437.42|435.12|437.33|435.03|437.42|435.12|437.26|434.96|12
1735244990000|2024-12-26 20:29:50|437.32|435.02|437.39|435.09|437.4|435.1|437.31|435.01|19
1735245000000|2024-12-26 20:30:00|437.36|435.06|437.56|435.26|437.6|435.3|437.3|435|18
1735245010000|2024-12-26 20:30:10|437.59|435.29|437.5|435.2|437.59|435.29|437.5|435.2|15
1735245020000|2024-12-26 20:30:20|437.52|435.22|437.57|435.27|437.65|435.35|437.51|435.21|23
1735245030000|2024-12-26 20:30:30|437.58|435.28|437.5|435.2|437.58|435.28|437.48|435.18|26
1735245040000|2024-12-26 20:30:40|437.51|435.21|437.62|435.32|437.63|435.33|437.43|435.13|25
1735245050000|2024-12-26 20:30:50|437.63|435.33|437.53|435.23|437.67|435.37|437.53|435.23|24
1735245060000|2024-12-26 20:31:00|437.58|435.28|437.61|435.31|437.62|435.32|437.52|435.22|17
1735245070000|2024-12-26 20:31:10|437.62|435.32|437.51|435.21|437.66|435.36|437.42|435.12|29
1735245080000|2024-12-26 20:31:20|437.5|435.2|437.55|435.25|437.62|435.32|437.5|435.2|29
1735245090000|2024-12-26 20:31:30|437.57|435.27|437.38|435.08|437.61|435.31|437.38|435.08|17
1735245100000|2024-12-26 20:31:40|437.43|435.13|437.52|435.22|437.56|435.26|437.38|435.08|23
1735245110000|2024-12-26 20:31:50|437.54|435.24|437.44|435.14|437.55|435.25|437.41|435.11|19
1735245120000|2024-12-26 20:32:00|437.46|435.16|437.46|435.16|437.53|435.23|437.3|435|28
1735245130000|2024-12-26 20:32:10|437.47|435.17|437.44|435.14|437.54|435.24|437.41|435.11|25
1735245140000|2024-12-26 20:32:20|437.45|435.15|437.26|434.96|437.45|435.15|437.22|434.92|24
1735245150000|2024-12-26 20:32:30|437.22|434.92|437.38|435.08|437.4|435.1|437.22|434.92|24
1735245160000|2024-12-26 20:32:40|437.39|435.09|437.48|435.18|437.51|435.21|437.38|435.08|21
1735245170000|2024-12-26 20:32:50|437.47|435.17|437.51|435.21|437.53|435.23|437.47|435.17|25
1735245180000|2024-12-26 20:33:00|437.49|435.19|437.5|435.2|437.51|435.21|437.42|435.12|25
1735245190000|2024-12-26 20:33:10|437.52|435.22|437.47|435.17|437.59|435.29|437.47|435.17|23
1735245200000|2024-12-26 20:33:20|437.49|435.19|437.47|435.17|437.52|435.22|437.43|435.13|18
1735245210000|2024-12-26 20:33:30|437.51|435.21|437.42|435.12|437.52|435.22|437.4|435.1|23
1735245220000|2024-12-26 20:33:40|437.41|435.11|437.18|434.88|437.41|435.11|437.15|434.85|25
1735245230000|2024-12-26 20:33:50|437.17|434.87|437.27|434.97|437.27|434.97|437.1|434.8|25
1735245240000|2024-12-26 20:34:00|437.23|434.93|437.13|434.83|437.32|435.02|437.1|434.8|24
1735245250000|2024-12-26 20:34:10|437.12|434.82|437.31|435.01|437.32|435.02|437.12|434.82|27
1735245260000|2024-12-26 20:34:20|437.29|434.99|437.41|435.11|437.42|435.12|437.24|434.94|26
1735245270000|2024-12-26 20:34:30|437.42|435.12|437.5|435.2|437.55|435.25|437.42|435.12|24
1735245280000|2024-12-26 20:34:40|437.51|435.21|437.57|435.27|437.6|435.3|437.49|435.19|16
1735245290000|2024-12-26 20:34:50|437.58|435.28|437.47|435.17|437.58|435.28|437.33|435.03|23
1735245300000|2024-12-26 20:35:00|437.45|435.15|437.34|435.04|437.55|435.25|437.34|435.04|27
1735245310000|2024-12-26 20:35:10|437.29|434.99|437.41|435.11|437.41|435.11|437.25|434.95|23
1735245320000|2024-12-26 20:35:20|437.35|435.05|437.46|435.16|437.56|435.26|437.35|435.05|16
1735245330000|2024-12-26 20:35:30|437.49|435.19|437.57|435.27|437.6|435.3|437.49|435.19|21
1735245340000|2024-12-26 20:35:40|437.56|435.26|437.72|435.42|437.76|435.46|437.56|435.26|23
1735245350000|2024-12-26 20:35:50|437.73|435.43|437.57|435.27|437.77|435.47|437.57|435.27|18
1735245360000|2024-12-26 20:36:00|437.5|435.2|437.54|435.24|437.55|435.25|437.5|435.2|18
1735245370000|2024-12-26 20:36:10|437.55|435.25|437.75|435.45|437.75|435.45|437.53|435.23|17
1735245380000|2024-12-26 20:36:20|437.74|435.44|437.6|435.3|437.74|435.44|437.55|435.25|17
1735245390000|2024-12-26 20:36:30|437.62|435.32|437.67|435.37|437.72|435.42|437.61|435.31|14
1735245400000|2024-12-26 20:36:40|437.7|435.4|437.71|435.41|437.74|435.44|437.7|435.4|14
1735245410000|2024-12-26 20:36:50|437.76|435.46|437.87|435.57|437.89|435.59|437.75|435.45|25
1735245420000|2024-12-26 20:37:00|437.85|435.55|437.77|435.47|437.85|435.55|437.74|435.44|20
1735245430000|2024-12-26 20:37:10|437.75|435.45|437.85|435.55|437.9|435.6|437.7|435.4|19
1735245440000|2024-12-26 20:37:20|437.83|435.53|437.61|435.31|437.83|435.53|437.58|435.28|16
1735245450000|2024-12-26 20:37:30|437.68|435.38|437.76|435.46|437.79|435.49|437.68|435.38|19
1735245460000|2024-12-26 20:37:40|437.75|435.45|437.6|435.3|437.77|435.47|437.58|435.28|18
1735245470000|2024-12-26 20:37:50|437.59|435.29|437.6|435.3|437.61|435.31|437.57|435.27|24
1735245480000|2024-12-26 20:38:00|437.61|435.31|437.71|435.41|437.71|435.41|437.59|435.29|17
1735245490000|2024-12-26 20:38:10|437.69|435.39|437.63|435.33|437.72|435.42|437.57|435.27|23
1735245500000|2024-12-26 20:38:20|437.6|435.3|438|435.7|438.01|435.71|437.6|435.3|20
1735245510000|2024-12-26 20:38:30|437.99|435.69|437.99|435.69|438.01|435.71|437.97|435.67|13
1735245520000|2024-12-26 20:38:40|438.01|435.71|438.1|435.8|438.11|435.81|438.01|435.71|13
1735245530000|2024-12-26 20:38:50|438.08|435.78|438.17|435.87|438.18|435.88|438.05|435.75|18
1735245540000|2024-12-26 20:39:00|438.15|435.85|437.89|435.59|438.15|435.85|437.86|435.56|24
1735245550000|2024-12-26 20:39:10|437.88|435.58|437.81|435.51|437.9|435.6|437.77|435.47|16
1735245560000|2024-12-26 20:39:20|437.82|435.52|437.79|435.49|437.84|435.54|437.78|435.48|12
1735245570000|2024-12-26 20:39:30|437.77|435.47|437.72|435.42|437.77|435.47|437.66|435.36|14
1735245580000|2024-12-26 20:39:40|437.73|435.43|438.02|435.72|438.03|435.73|437.73|435.43|24
1735245590000|2024-12-26 20:39:50|438.03|435.73|437.97|435.67|438.04|435.74|437.93|435.63|12
1735245600000|2024-12-26 20:40:00|437.95|435.65|437.63|435.33|437.95|435.65|437.63|435.33|20
1735245610000|2024-12-26 20:40:10|437.6|435.3|437.73|435.43|437.76|435.46|437.59|435.29|21
1735245620000|2024-12-26 20:40:20|437.74|435.44|437.99|435.69|438|435.7|437.74|435.44|19
1735245630000|2024-12-26 20:40:30|437.98|435.68|438.13|435.83|438.14|435.84|437.97|435.67|19
1735245640000|2024-12-26 20:40:40|438.18|435.88|438.15|435.85|438.18|435.88|438.13|435.83|10
1735245650000|2024-12-26 20:40:50|438.16|435.86|438.22|435.92|438.24|435.94|438.16|435.86|16
1735245660000|2024-12-26 20:41:00|438.2|435.9|438.23|435.93|438.25|435.95|438.15|435.85|19
1735245670000|2024-12-26 20:41:10|438.22|435.92|438.08|435.78|438.23|435.93|438.01|435.71|16
1735245680000|2024-12-26 20:41:20|438.07|435.77|438.01|435.71|438.07|435.77|438|435.7|10
1735245690000|2024-12-26 20:41:30|438.05|435.75|438.14|435.84|438.15|435.85|438.01|435.71|18
1735245700000|2024-12-26 20:41:40|438.18|435.88|438.16|435.86|438.21|435.91|438.13|435.83|7
1735245710000|2024-12-26 20:41:50|438.17|435.87|438.17|435.87|438.18|435.88|438.15|435.85|8
1735245720000|2024-12-26 20:42:00|438.26|435.96|438.17|435.87|438.26|435.96|438.09|435.79|18
1735245730000|2024-12-26 20:42:10|438.15|435.85|438.1|435.8|438.18|435.88|438.1|435.8|10
1735245740000|2024-12-26 20:42:20|438.14|435.84|438.16|435.86|438.16|435.86|438.05|435.75|13
1735245750000|2024-12-26 20:42:30|438.15|435.85|438.2|435.9|438.22|435.92|438.13|435.83|19
1735245760000|2024-12-26 20:42:40|438.17|435.87|438.22|435.92|438.23|435.93|438.17|435.87|10
1735245770000|2024-12-26 20:42:50|438.21|435.91|438.15|435.85|438.21|435.91|438.15|435.85|10
1735245780000|2024-12-26 20:43:00|438.14|435.84|438.02|435.72|438.19|435.89|438.01|435.71|12
1735245790000|2024-12-26 20:43:10|438.05|435.75|438.02|435.72|438.06|435.76|438.01|435.71|11
1735245800000|2024-12-26 20:43:20|438.04|435.74|437.99|435.69|438.04|435.74|437.99|435.69|4
1735245810000|2024-12-26 20:43:30|437.98|435.68|437.86|435.56|437.98|435.68|437.85|435.55|9
1735245820000|2024-12-26 20:43:40|437.83|435.53|437.79|435.49|437.9|435.6|437.77|435.47|18
1735245830000|2024-12-26 20:43:50|437.83|435.53|437.9|435.6|437.93|435.63|437.79|435.49|10
1735245840000|2024-12-26 20:44:00|437.85|435.55|437.85|435.55|437.85|435.55|437.8|435.5|11
1735245850000|2024-12-26 20:44:10|437.84|435.54|437.83|435.53|437.86|435.56|437.79|435.49|18
1735245860000|2024-12-26 20:44:20|437.8|435.5|437.77|435.47|437.83|435.53|437.75|435.45|7
1735245870000|2024-12-26 20:44:30|437.8|435.5|437.7|435.4|437.81|435.51|437.7|435.4|18
1735245880000|2024-12-26 20:44:40|437.71|435.41|437.62|435.32|437.72|435.42|437.61|435.31|12
1735245890000|2024-12-26 20:44:50|437.61|435.31|437.58|435.28|437.61|435.31|437.58|435.28|12
1735245900000|2024-12-26 20:45:00|437.56|435.26|437.35|435.05|437.58|435.28|437.35|435.05|20
1735245910000|2024-12-26 20:45:10|437.36|435.06|437.31|435.01|437.37|435.07|437.26|434.96|20
1735245920000|2024-12-26 20:45:20|437.34|435.04|437.68|435.38|437.69|435.39|437.33|435.03|25
1735245930000|2024-12-26 20:45:30|437.69|435.39|437.72|435.42|437.72|435.42|437.66|435.36|17
1735245940000|2024-12-26 20:45:40|437.69|435.39|437.66|435.36|437.71|435.41|437.65|435.35|20
1735245950000|2024-12-26 20:45:50|437.65|435.35|437.71|435.41|437.71|435.41|437.61|435.31|22
1735245960000|2024-12-26 20:46:00|437.65|435.35|437.87|435.57|437.89|435.59|437.65|435.35|26
1735245970000|2024-12-26 20:46:10|437.84|435.54|437.9|435.6|437.9|435.6|437.84|435.54|15
1735245980000|2024-12-26 20:46:20|437.87|435.57|438.09|435.79|438.1|435.8|437.87|435.57|18
1735245990000|2024-12-26 20:46:30|438.12|435.82|438.11|435.81|438.13|435.83|438.11|435.81|5
1735246000000|2024-12-26 20:46:40|438.09|435.79|437.85|435.55|438.09|435.79|437.84|435.54|24
1735246010000|2024-12-26 20:46:50|437.84|435.54|437.72|435.42|437.86|435.56|437.63|435.33|19
1735246020000|2024-12-26 20:47:00|437.73|435.43|437.84|435.54|437.92|435.62|437.73|435.43|25
1735246030000|2024-12-26 20:47:10|437.85|435.55|437.72|435.42|437.88|435.58|437.71|435.41|21
1735246040000|2024-12-26 20:47:20|437.71|435.41|437.71|435.41|437.76|435.46|437.7|435.4|20
1735246050000|2024-12-26 20:47:30|437.74|435.44|437.89|435.59|437.94|435.64|437.62|435.32|28
1735246060000|2024-12-26 20:47:40|437.9|435.6|437.87|435.57|437.9|435.6|437.87|435.57|16
1735246070000|2024-12-26 20:47:50|437.91|435.61|437.82|435.52|437.91|435.61|437.82|435.52|10
1735246080000|2024-12-26 20:48:00|437.84|435.54|437.98|435.68|437.99|435.69|437.84|435.54|17
1735246090000|2024-12-26 20:48:10|437.97|435.67|437.61|435.31|437.97|435.67|437.61|435.31|27
1735246100000|2024-12-26 20:48:20|437.62|435.32|437.28|434.98|437.64|435.34|437.28|434.98|26
1735246110000|2024-12-26 20:48:30|437.27|434.97|437.26|434.96|437.29|434.99|437.22|434.92|20
1735246120000|2024-12-26 20:48:40|437.28|434.98|437.23|434.93|437.28|434.98|437.22|434.92|22
1735246130000|2024-12-26 20:48:50|437.22|434.92|437.23|434.93|437.24|434.94|437.21|434.91|15
1735246140000|2024-12-26 20:49:00|437.22|434.92|437|434.7|437.24|434.94|436.98|434.68|24
1735246150000|2024-12-26 20:49:10|436.99|434.69|437.15|434.85|437.18|434.88|436.99|434.69|23
1735246160000|2024-12-26 20:49:20|437.17|434.87|437.17|434.87|437.2|434.9|437.15|434.85|24
1735246170000|2024-12-26 20:49:30|437.18|434.88|437|434.7|437.22|434.92|437|434.7|18
1735246180000|2024-12-26 20:49:40|437.03|434.73|437|434.7|437.04|434.74|436.96|434.66|17
1735246190000|2024-12-26 20:49:50|436.99|434.69|437.01|434.71|437.04|434.74|436.98|434.68|22
1735246200000|2024-12-26 20:50:00|436.99|434.69|436.84|434.54|437.05|434.75|436.78|434.48|31
1735246210000|2024-12-26 20:50:10|436.88|434.58|436.7|434.4|436.96|434.66|436.68|434.38|24
1735246220000|2024-12-26 20:50:20|436.68|434.38|436.44|434.14|436.73|434.43|436.41|434.11|28
1735246230000|2024-12-26 20:50:30|436.45|434.15|436.37|434.07|436.45|434.15|436.35|434.05|21
1735246240000|2024-12-26 20:50:40|436.39|434.09|436.29|433.99|436.4|434.1|436.22|433.92|14
1735246250000|2024-12-26 20:50:50|436.28|433.98|436.15|433.85|436.29|433.99|436.14|433.84|20
1735246260000|2024-12-26 20:51:00|436.14|433.84|436.05|433.75|436.14|433.84|436.02|433.72|29
1735246270000|2024-12-26 20:51:10|436.06|433.76|435.84|433.54|436.11|433.81|435.84|433.54|25
1735246280000|2024-12-26 20:51:20|435.85|433.55|435.81|433.51|435.85|433.55|435.78|433.48|23
1735246290000|2024-12-26 20:51:30|435.8|433.5|435.48|433.18|435.8|433.5|435.45|433.15|28
1735246300000|2024-12-26 20:51:40|435.44|433.14|435.54|433.24|435.54|433.24|435.42|433.12|28
1735246310000|2024-12-26 20:51:50|435.67|433.37|435.63|433.33|435.69|433.39|435.59|433.29|22
1735246320000|2024-12-26 20:52:00|435.62|433.32|435.56|433.26|435.63|433.33|435.44|433.14|30
1735246330000|2024-12-26 20:52:10|435.58|433.28|435.85|433.55|435.87|433.57|435.21|432.91|35
1735246340000|2024-12-26 20:52:20|435.86|433.56|435.77|433.47|435.93|433.63|435.77|433.47|30
1735246350000|2024-12-26 20:52:30|435.85|433.55|436.06|433.76|436.08|433.78|435.85|433.55|26
1735246360000|2024-12-26 20:52:40|436.04|433.74|436.04|433.74|436.1|433.8|436.03|433.73|20
1735246370000|2024-12-26 20:52:50|436.03|433.73|436.12|433.82|436.12|433.82|436.02|433.72|9
1735246400000|2024-12-26 20:53:20|436.09|433.79|436.05|433.75|436.1|433.8|436.04|433.74|6
1735246410000|2024-12-26 20:53:30|436.01|433.71|435.96|433.66|436.01|433.71|435.76|433.46|26
1735246420000|2024-12-26 20:53:40|435.98|433.68|436.03|433.73|436.1|433.8|435.98|433.68|23
1735246430000|2024-12-26 20:53:50|436.06|433.76|436.12|433.82|436.12|433.82|436.04|433.74|20
1735246440000|2024-12-26 20:54:00|436.09|433.79|436.06|433.76|436.12|433.82|436.06|433.76|16
1735246450000|2024-12-26 20:54:10|436.07|433.77|436.08|433.78|436.09|433.79|436.05|433.75|9
1735246460000|2024-12-26 20:54:20|436.09|433.79|436.06|433.76|436.09|433.79|436.06|433.76|15
1735246470000|2024-12-26 20:54:30|436.03|433.73|435.88|433.58|436.03|433.73|435.8|433.5|24
1735246480000|2024-12-26 20:54:40|435.9|433.6|435.89|433.59|435.9|433.6|435.73|433.43|27
1735246490000|2024-12-26 20:54:50|435.85|433.55|435.79|433.49|435.89|433.59|435.75|433.45|30
1735246500000|2024-12-26 20:55:00|435.78|433.48|435.83|433.53|435.84|433.54|435.7|433.4|21
1735246510000|2024-12-26 20:55:10|435.89|433.59|435.98|433.68|435.98|433.68|435.8|433.5|26
1735246520000|2024-12-26 20:55:20|435.97|433.67|435.99|433.69|436.02|433.72|435.85|433.55|25
1735246530000|2024-12-26 20:55:30|436|433.7|435.93|433.63|436.06|433.76|435.93|433.63|23
1735246540000|2024-12-26 20:55:40|435.97|433.67|436.01|433.71|436.01|433.71|435.81|433.51|24
1735246550000|2024-12-26 20:55:50|436.02|433.72|436.03|433.73|436.06|433.76|435.97|433.67|22
1735246560000|2024-12-26 20:56:00|436.04|433.74|436.12|433.82|436.12|433.82|436.03|433.73|16
1735246610000|2024-12-26 20:56:50|436.08|433.78|436.07|433.77|436.08|433.78|436.06|433.76|3
1735246620000|2024-12-26 20:57:00|436.08|433.78|435.93|433.63|436.08|433.78|435.92|433.62|9
1735246630000|2024-12-26 20:57:10|435.92|433.62|435.95|433.65|436.05|433.75|435.92|433.62|26
1735246640000|2024-12-26 20:57:20|435.93|433.63|436.08|433.78|436.09|433.79|435.92|433.62|20
1735246650000|2024-12-26 20:57:30|436.09|433.79|436.02|433.72|436.12|433.82|436|433.7|20
1735246660000|2024-12-26 20:57:40|436|433.7|436.12|433.82|436.12|433.82|436|433.7|14
1735246670000|2024-12-26 20:57:50|436.31|434.01|437.2|434.9|437.2|434.9|436.31|434.01|6
1735246680000|2024-12-26 20:58:00|437.34|435.04|437.41|435.11|437.47|435.17|437.34|435.04|24
1735246690000|2024-12-26 20:58:10|437.42|435.12|437.5|435.2|437.5|435.2|437.39|435.09|16
1735246700000|2024-12-26 20:58:20|437.53|435.23|437.64|435.34|437.68|435.38|437.53|435.23|20
1735246710000|2024-12-26 20:58:30|437.65|435.35|437.69|435.39|437.71|435.41|437.65|435.35|13
1735246720000|2024-12-26 20:58:40|437.7|435.4|437.74|435.44|437.74|435.44|437.69|435.39|16
1735246730000|2024-12-26 20:58:50|437.73|435.43|437.66|435.36|437.74|435.44|437.65|435.35|19
1735246740000|2024-12-26 20:59:00|437.65|435.35|437.45|435.15|437.71|435.41|437.45|435.15|27
1735246750000|2024-12-26 20:59:10|437.46|435.16|437.23|434.93|437.46|435.16|437.17|434.87|29
1735246760000|2024-12-26 20:59:20|437.21|434.91|437.31|435.01|437.33|435.03|437.21|434.91|23
1735246770000|2024-12-26 20:59:30|437.32|435.02|437.02|434.72|437.35|435.05|437|434.7|20
1735246780000|2024-12-26 20:59:40|437.03|434.73|436.72|434.42|437.03|434.73|436.72|434.42|25
1735246790000|2024-12-26 20:59:50|436.81|434.51|436.64|434.34|436.81|434.51|436.49|434.19|32
1735246800000|2024-12-26 21:00:00|436.68|434.38|436.8|434.5|436.85|434.55|436.65|434.35|31
1735246810000|2024-12-26 21:00:10|436.81|434.51|436.81|434.51|436.85|434.55|436.72|434.42|29
1735246820000|2024-12-26 21:00:20|436.79|434.49|436.8|434.5|437.03|434.73|436.7|434.4|29
1735246830000|2024-12-26 21:00:30|436.77|434.47|436.62|434.32|436.77|434.47|436.57|434.27|23
1735246840000|2024-12-26 21:00:40|436.61|434.31|436.48|434.18|436.69|434.39|436.45|434.15|25
1735246850000|2024-12-26 21:00:50|436.45|434.15|436.57|434.27|436.64|434.34|436.45|434.15|25
1735246860000|2024-12-26 21:01:00|436.58|434.28|436.59|434.29|436.64|434.34|436.55|434.25|20
1735246870000|2024-12-26 21:01:10|436.57|434.27|436.93|434.63|437.01|434.71|436.57|434.27|28
1735246880000|2024-12-26 21:01:20|436.94|434.64|436.93|434.63|436.94|434.64|436.86|434.56|23
1735246890000|2024-12-26 21:01:30|436.92|434.62|437.04|434.74|437.04|434.74|436.85|434.55|25
1735246900000|2024-12-26 21:01:40|437.05|434.75|437.09|434.79|437.12|434.82|437.02|434.72|22
1735246910000|2024-12-26 21:01:50|437.08|434.78|437.05|434.75|437.14|434.84|437.01|434.71|16
1735246920000|2024-12-26 21:02:00|437.06|434.76|437.19|434.89|437.2|434.9|437.01|434.71|30
1735246930000|2024-12-26 21:02:10|437.18|434.88|437.21|434.91|437.21|434.91|437.11|434.81|21
1735246940000|2024-12-26 21:02:20|437.2|434.9|436.89|434.59|437.2|434.9|436.88|434.58|25
1735246950000|2024-12-26 21:02:30|436.9|434.6|436.93|434.63|436.93|434.63|436.76|434.46|23
1735246960000|2024-12-26 21:02:40|436.94|434.64|437.12|434.82|437.14|434.84|436.94|434.64|18
1735246970000|2024-12-26 21:02:50|437.1|434.8|436.98|434.68|437.12|434.82|436.98|434.68|12
1735246980000|2024-12-26 21:03:00|437.02|434.72|437.23|434.93|437.25|434.95|436.98|434.68|26
1735246990000|2024-12-26 21:03:10|437.22|434.92|436.93|434.63|437.23|434.93|436.92|434.62|29
1735247000000|2024-12-26 21:03:20|436.92|434.62|436.87|434.57|436.93|434.63|436.83|434.53|18
1735247010000|2024-12-26 21:03:30|436.88|434.58|436.75|434.45|436.94|434.64|436.66|434.36|25
1735247020000|2024-12-26 21:03:40|436.77|434.47|436.49|434.19|436.79|434.49|436.49|434.19|18
1735247030000|2024-12-26 21:03:50|436.48|434.18|435.89|433.59|436.48|434.18|435.75|433.45|31
1735247040000|2024-12-26 21:04:00|435.88|433.58|435.84|433.54|435.98|433.68|435.84|433.54|30
1735247050000|2024-12-26 21:04:10|435.85|433.55|435.86|433.56|435.9|433.6|435.79|433.49|26
1735247060000|2024-12-26 21:04:20|435.87|433.57|435.78|433.48|435.95|433.65|435.78|433.48|28
1735247070000|2024-12-26 21:04:30|435.77|433.47|435.51|433.21|435.78|433.48|435.48|433.18|30
1735247080000|2024-12-26 21:04:40|435.46|433.16|435.41|433.11|435.47|433.17|435.36|433.06|30
1735247090000|2024-12-26 21:04:50|435.4|433.1|435.6|433.3|435.65|433.35|435.34|433.04|27
1735247100000|2024-12-26 21:05:00|435.62|433.32|435.55|433.25|435.74|433.44|435.48|433.18|32
1735247110000|2024-12-26 21:05:10|435.56|433.26|435.55|433.25|435.57|433.27|435.46|433.16|31
1735247120000|2024-12-26 21:05:20|435.54|433.24|435.86|433.56|435.86|433.56|435.46|433.16|34
1735247130000|2024-12-26 21:05:30|435.85|433.55|435.79|433.49|435.86|433.56|435.75|433.45|21
1735247140000|2024-12-26 21:05:40|435.78|433.48|436.14|433.84|436.16|433.86|435.73|433.43|23
1735247150000|2024-12-26 21:05:50|436.15|433.85|435.94|433.64|436.2|433.9|435.94|433.64|22
1735247160000|2024-12-26 21:06:00|435.93|433.63|435.89|433.59|436.04|433.74|435.75|433.45|32
1735247170000|2024-12-26 21:06:10|435.87|433.57|435.8|433.5|435.97|433.67|435.76|433.46|31
1735247180000|2024-12-26 21:06:20|435.81|433.51|435.61|433.31|435.82|433.52|435.61|433.31|26
1735247190000|2024-12-26 21:06:30|435.66|433.36|435.43|433.13|435.68|433.38|435.43|433.13|25
1735247200000|2024-12-26 21:06:40|435.44|433.14|435.27|432.97|435.51|433.21|435.27|432.97|29
1735247210000|2024-12-26 21:06:50|435.28|432.98|435.29|432.99|435.31|433.01|435.25|432.95|23
1735247220000|2024-12-26 21:07:00|435.28|432.98|435.45|433.15|435.56|433.26|435.28|432.98|30
1735247230000|2024-12-26 21:07:10|435.44|433.14|435.28|432.98|435.5|433.2|435.22|432.92|23
1735247240000|2024-12-26 21:07:20|435.27|432.97|435.2|432.9|435.36|433.06|435.2|432.9|30
1735247250000|2024-12-26 21:07:30|435.19|432.89|435|432.7|435.19|432.89|434.98|432.68|23
1735247260000|2024-12-26 21:07:40|435.01|432.71|435.02|432.72|435.06|432.76|435|432.7|23
1735247270000|2024-12-26 21:07:50|434.99|432.69|434.97|432.67|435|432.7|434.93|432.63|14
1735247280000|2024-12-26 21:08:00|434.96|432.66|434.83|432.53|435.06|432.76|434.81|432.51|34
1735247290000|2024-12-26 21:08:10|434.78|432.48|434.73|432.43|434.79|432.49|434.73|432.43|4
1735247300000|2024-12-26 21:08:20|434.79|432.49|434.75|432.45|434.91|432.61|434.75|432.45|29
1735247310000|2024-12-26 21:08:30|434.73|432.43|434.73|432.43|434.73|432.43|434.73|432.43|1
1735247320000|2024-12-26 21:08:40|434.76|432.46|434.9|432.6|434.92|432.62|434.76|432.46|16
1735247330000|2024-12-26 21:08:50|434.91|432.61|434.9|432.6|434.93|432.63|434.88|432.58|20
1735247340000|2024-12-26 21:09:00|434.89|432.59|434.82|432.52|434.91|432.61|434.8|432.5|25
1735247350000|2024-12-26 21:09:10|434.84|432.54|434.95|432.65|434.98|432.68|434.84|432.54|27
1735247360000|2024-12-26 21:09:20|434.97|432.67|435.1|432.8|435.18|432.88|434.95|432.65|28
1735247370000|2024-12-26 21:09:30|435.13|432.83|434.81|432.51|435.16|432.86|434.81|432.51|23
1735247380000|2024-12-26 21:09:40|434.82|432.52|434.91|432.61|434.97|432.67|434.82|432.52|30
1735247390000|2024-12-26 21:09:50|434.9|432.6|434.89|432.59|434.95|432.65|434.88|432.58|19
1735247400000|2024-12-26 21:10:00|434.87|432.57|434.66|432.36|434.96|432.66|434.66|432.36|19
1735247410000|2024-12-26 21:10:10|434.63|432.33|434.4|432.1|434.63|432.33|434.4|432.1|17
1735247420000|2024-12-26 21:10:20|434.17|431.87|434.02|431.72|434.17|431.87|433.94|431.64|12
1735247430000|2024-12-26 21:10:30|434.05|431.75|434.01|431.71|434.1|431.8|433.98|431.68|33
1735247440000|2024-12-26 21:10:40|433.98|431.68|434.02|431.72|434.12|431.82|433.98|431.68|24
1735247450000|2024-12-26 21:10:50|434.05|431.75|434.05|431.75|434.12|431.82|433.98|431.68|22
1735247460000|2024-12-26 21:11:00|434.04|431.74|434.17|431.87|434.19|431.89|433.94|431.64|26
1735247470000|2024-12-26 21:11:10|434.15|431.85|433.96|431.66|434.27|431.97|433.95|431.65|27
1735247480000|2024-12-26 21:11:20|433.97|431.67|434.13|431.83|434.17|431.87|433.96|431.66|26
1735247490000|2024-12-26 21:11:30|434.14|431.84|433.94|431.64|434.14|431.84|433.94|431.64|22
1735247500000|2024-12-26 21:11:40|433.96|431.66|433.94|431.64|433.96|431.66|433.94|431.64|6
1735247510000|2024-12-26 21:11:50|434.02|431.72|434.18|431.88|434.2|431.9|434.02|431.72|17
1735247520000|2024-12-26 21:12:00|434.2|431.9|434.15|431.85|434.21|431.91|434.14|431.84|20
1735247530000|2024-12-26 21:12:10|434.14|431.84|434.25|431.95|434.44|432.14|434.14|431.84|25
1735247540000|2024-12-26 21:12:20|434.27|431.97|434.1|431.8|434.36|432.06|434.06|431.76|28
1735247550000|2024-12-26 21:12:30|434.05|431.75|434.2|431.9|434.22|431.92|434.05|431.75|22
1735247560000|2024-12-26 21:12:40|434.19|431.89|434.24|431.94|434.31|432.01|434.13|431.83|29
1735247570000|2024-12-26 21:12:50|434.27|431.97|434.05|431.75|434.29|431.99|434.05|431.75|24
1735247580000|2024-12-26 21:13:00|434.08|431.78|433.98|431.68|434.15|431.85|433.98|431.68|23
1735247590000|2024-12-26 21:13:10|434|431.7|434.02|431.72|434.24|431.94|433.99|431.69|25
1735247600000|2024-12-26 21:13:20|434.05|431.75|433.95|431.65|434.05|431.75|433.94|431.64|17
1735247610000|2024-12-26 21:13:30|433.94|431.64|433.88|431.58|433.98|431.68|433.77|431.47|15
1735247620000|2024-12-26 21:13:40|433.86|431.56|433.9|431.6|433.96|431.66|433.84|431.54|26
1735247630000|2024-12-26 21:13:50|433.89|431.59|433.81|431.51|433.89|431.59|433.77|431.47|20
1735247640000|2024-12-26 21:14:00|433.8|431.5|434.09|431.79|434.09|431.79|433.77|431.47|24
1735247650000|2024-12-26 21:14:10|434.12|431.82|433.89|431.59|434.12|431.82|433.86|431.56|27
1735247660000|2024-12-26 21:14:20|433.88|431.58|434.03|431.73|434.03|431.73|433.88|431.58|23
1735247670000|2024-12-26 21:14:30|434.08|431.78|434.18|431.88|434.28|431.98|434.08|431.78|23
1735247680000|2024-12-26 21:14:40|434.17|431.87|434.2|431.9|434.21|431.91|434.16|431.86|17
1735247690000|2024-12-26 21:14:50|434.17|431.87|434.33|432.03|434.36|432.06|434.16|431.86|21
1735247700000|2024-12-26 21:15:00|434.34|432.04|434.13|431.83|434.37|432.07|434.12|431.82|19
1735247710000|2024-12-26 21:15:10|434.12|431.82|433.97|431.67|434.18|431.88|433.95|431.65|24
1735247720000|2024-12-26 21:15:20|434|431.7|434.4|432.1|434.42|432.12|433.99|431.69|28
1735247730000|2024-12-26 21:15:30|434.41|432.11|434.46|432.16|434.46|432.16|434.34|432.04|23
1735247740000|2024-12-26 21:15:40|434.51|432.21|434.22|431.92|434.56|432.26|434.16|431.86|28
1735247750000|2024-12-26 21:15:50|434.21|431.91|433.91|431.61|434.22|431.92|433.91|431.61|25
1735247760000|2024-12-26 21:16:00|433.92|431.62|434.1|431.8|434.11|431.81|433.91|431.61|27
1735247770000|2024-12-26 21:16:10|434.11|431.81|434.11|431.81|434.22|431.92|434.1|431.8|21
1735247780000|2024-12-26 21:16:20|434.12|431.82|434.38|432.08|434.38|432.08|434.12|431.82|25
1735247790000|2024-12-26 21:16:30|434.37|432.07|434.51|432.21|434.56|432.26|434.36|432.06|16
1735247800000|2024-12-26 21:16:40|434.48|432.18|434.66|432.36|434.66|432.36|434.46|432.16|19
1735247810000|2024-12-26 21:16:50|434.67|432.37|434.8|432.5|434.8|432.5|434.65|432.35|24
1735247820000|2024-12-26 21:17:00|434.73|432.43|434.59|432.29|434.73|432.43|434.55|432.25|12
1735247830000|2024-12-26 21:17:10|434.61|432.31|434.92|432.62|434.92|432.62|434.61|432.31|23
1735247840000|2024-12-26 21:17:20|434.95|432.65|435.06|432.76|435.09|432.79|434.95|432.65|16
1735247850000|2024-12-26 21:17:30|435.05|432.75|435.1|432.8|435.11|432.81|435.03|432.73|18
1735247860000|2024-12-26 21:17:40|435.09|432.79|435.13|432.83|435.17|432.87|435.09|432.79|12
1735247870000|2024-12-26 21:17:50|435.14|432.84|435.14|432.84|435.21|432.91|435.12|432.82|18
1735247880000|2024-12-26 21:18:00|435.16|432.86|435.09|432.79|435.23|432.93|435.09|432.79|15
1735247890000|2024-12-26 21:18:10|435.1|432.8|435.24|432.94|435.24|432.94|434.92|432.62|19
1735247900000|2024-12-26 21:18:20|435.25|432.95|435.48|433.18|435.48|433.18|435.25|432.95|21
1735247910000|2024-12-26 21:18:30|435.49|433.19|435.71|433.41|435.73|433.43|435.48|433.18|27
1735247920000|2024-12-26 21:18:40|435.76|433.46|435.99|433.69|436|433.7|435.72|433.42|13
1735247930000|2024-12-26 21:18:50|436|433.7|436.2|433.9|436.38|434.08|436|433.7|22
1735247940000|2024-12-26 21:19:00|436.17|433.87|436.34|434.04|436.34|434.04|436.12|433.82|22
1735247950000|2024-12-26 21:19:10|436.36|434.06|436.43|434.13|436.48|434.18|436.36|434.06|21
1735247960000|2024-12-26 21:19:20|436.49|434.19|436.54|434.24|436.56|434.26|436.47|434.17|11
1735247970000|2024-12-26 21:19:30|436.55|434.25|436.47|434.17|436.57|434.27|436.39|434.09|24
1735247980000|2024-12-26 21:19:40|436.5|434.2|436.53|434.23|436.55|434.25|436.41|434.11|17
1735247990000|2024-12-26 21:19:50|436.5|434.2|436.44|434.14|436.5|434.2|436.44|434.14|17
1735248000000|2024-12-26 21:20:00|436.42|434.12|436.3|434|436.42|434.12|436.23|433.93|28
1735248010000|2024-12-26 21:20:10|436.29|433.99|436.45|434.15|436.51|434.21|436.29|433.99|21
1735248020000|2024-12-26 21:20:20|436.49|434.19|436.33|434.03|436.49|434.19|436.26|433.96|21
1735248030000|2024-12-26 21:20:30|436.34|434.04|436.44|434.14|436.45|434.15|436.34|434.04|10
1735248040000|2024-12-26 21:20:40|436.41|434.11|436.41|434.11|436.41|434.11|436.36|434.06|13
1735248050000|2024-12-26 21:20:50|436.4|434.1|436.39|434.09|436.48|434.18|436.38|434.08|9
1735248060000|2024-12-26 21:21:00|436.37|434.07|436.38|434.08|436.38|434.08|436.2|433.9|16
1735248070000|2024-12-26 21:21:10|436.36|434.06|436.16|433.86|436.37|434.07|436.1|433.8|17
1735248080000|2024-12-26 21:21:20|436.17|433.87|436.16|433.86|436.17|433.87|436.09|433.79|19
1735248090000|2024-12-26 21:21:30|436.18|433.88|436.22|433.92|436.26|433.96|436.17|433.87|11
1735248100000|2024-12-26 21:21:40|436.23|433.93|436.31|434.01|436.31|434.01|436.2|433.9|11
1735248110000|2024-12-26 21:21:50|436.34|434.04|436.3|434|436.37|434.07|436.28|433.98|15
1735248120000|2024-12-26 21:22:00|436.31|434.01|436.22|433.92|436.33|434.03|436.22|433.92|10
1735248130000|2024-12-26 21:22:10|436.25|433.95|436.23|433.93|436.25|433.95|436.11|433.81|12
1735248140000|2024-12-26 21:22:20|436.22|433.92|436.12|433.82|436.23|433.93|436.12|433.82|11
1735248150000|2024-12-26 21:22:30|436.11|433.81|436.13|433.83|436.13|433.83|436.04|433.74|16
1735248160000|2024-12-26 21:22:40|436.14|433.84|436.24|433.94|436.26|433.96|436.13|433.83|16
1735248170000|2024-12-26 21:22:50|436.25|433.95|436.25|433.95|436.34|434.04|436.25|433.95|6
1735248180000|2024-12-26 21:23:00|436.26|433.96|436.34|434.04|436.36|434.06|436.26|433.96|7
1735248190000|2024-12-26 21:23:10|436.4|434.1|436.35|434.05|436.45|434.15|436.32|434.02|22
1735248200000|2024-12-26 21:23:20|436.36|434.06|436.38|434.08|436.42|434.12|436.36|434.06|11
1735248210000|2024-12-26 21:23:30|436.39|434.09|436.37|434.07|436.41|434.11|436.35|434.05|12
1735248220000|2024-12-26 21:23:40|436.42|434.12|436.33|434.03|436.42|434.12|436.33|434.03|11
1735248230000|2024-12-26 21:23:50|436.32|434.02|436.32|434.02|436.34|434.04|436.29|433.99|14
1735248240000|2024-12-26 21:24:00|436.35|434.05|437|434.7|437|434.7|436.33|434.03|21
1735248250000|2024-12-26 21:24:10|436.97|434.67|437.14|434.84|437.17|434.87|436.92|434.62|22
1735248260000|2024-12-26 21:24:20|437.16|434.86|437.17|434.87|437.19|434.89|437.14|434.84|24
1735248270000|2024-12-26 21:24:30|437.18|434.88|437.46|435.16|437.46|435.16|437.17|434.87|29
1735248280000|2024-12-26 21:24:40|437.5|435.2|437.54|435.24|437.59|435.29|437.47|435.17|15
1735248290000|2024-12-26 21:24:50|437.48|435.18|437.76|435.46|437.76|435.46|437.48|435.18|24
1735248300000|2024-12-26 21:25:00|437.77|435.47|437.66|435.36|437.89|435.59|437.66|435.36|19
1735248310000|2024-12-26 21:25:10|437.67|435.37|437.27|434.97|437.74|435.44|437.27|434.97|23
1735248320000|2024-12-26 21:25:20|437.31|435.01|437.3|435|437.4|435.1|437.3|435|16
1735248330000|2024-12-26 21:25:30|437.29|434.99|437.39|435.09|437.44|435.14|437.29|434.99|23
1735248340000|2024-12-26 21:25:40|437.4|435.1|437.61|435.31|437.63|435.33|437.4|435.1|24
1735248350000|2024-12-26 21:25:50|437.51|435.21|437.43|435.13|437.51|435.21|437.38|435.08|19
1735248360000|2024-12-26 21:26:00|437.44|435.14|437.56|435.26|437.6|435.3|437.4|435.1|23
1735248370000|2024-12-26 21:26:10|437.53|435.23|437.15|434.85|437.55|435.25|437.1|434.8|20
1735248380000|2024-12-26 21:26:20|437.14|434.84|437.21|434.91|437.25|434.95|437.12|434.82|25
1735248390000|2024-12-26 21:26:30|437.25|434.95|437.44|435.14|437.47|435.17|437.24|434.94|17
1735248400000|2024-12-26 21:26:40|437.45|435.15|437.5|435.2|437.52|435.22|437.43|435.13|15
1735248410000|2024-12-26 21:26:50|437.49|435.19|437.63|435.33|437.73|435.43|437.49|435.19|20
1735248420000|2024-12-26 21:27:00|437.64|435.34|437.81|435.51|437.82|435.52|437.64|435.34|20
1735248430000|2024-12-26 21:27:10|437.77|435.47|437.81|435.51|437.83|435.53|437.77|435.47|14
1735248440000|2024-12-26 21:27:20|437.8|435.5|437.7|435.4|437.8|435.5|437.69|435.39|8
1735248450000|2024-12-26 21:27:30|437.71|435.41|437.72|435.42|437.79|435.49|437.71|435.41|10
1735248460000|2024-12-26 21:27:40|437.69|435.39|437.84|435.54|437.86|435.56|437.69|435.39|23
1735248470000|2024-12-26 21:27:50|437.78|435.48|437.8|435.5|437.87|435.57|437.78|435.48|20
1735248480000|2024-12-26 21:28:00|437.78|435.48|437.87|435.57|437.88|435.58|437.78|435.48|13
1735248490000|2024-12-26 21:28:10|437.88|435.58|437.87|435.57|437.9|435.6|437.78|435.48|14
1735248500000|2024-12-26 21:28:20|437.88|435.58|437.9|435.6|437.91|435.61|437.85|435.55|8
1735248510000|2024-12-26 21:28:30|437.87|435.57|437.84|435.54|437.87|435.57|437.78|435.48|11
1735248520000|2024-12-26 21:28:40|437.83|435.53|437.78|435.48|437.83|435.53|437.77|435.47|6
1735248530000|2024-12-26 21:28:50|437.8|435.5|437.8|435.5|437.89|435.59|437.8|435.5|10
1735248540000|2024-12-26 21:29:00|437.82|435.52|437.83|435.53|437.84|435.54|437.68|435.38|15
1735248550000|2024-12-26 21:29:10|437.84|435.54|437.91|435.61|437.91|435.61|437.84|435.54|5
1735248560000|2024-12-26 21:29:20|437.88|435.58|437.85|435.55|437.89|435.59|437.85|435.55|13
1735248570000|2024-12-26 21:29:30|437.86|435.56|437.73|435.43|437.86|435.56|437.73|435.43|5
1735248580000|2024-12-26 21:29:40|437.76|435.46|437.73|435.43|437.76|435.46|437.73|435.43|10
1735248590000|2024-12-26 21:29:50|437.74|435.44|437.83|435.53|437.91|435.61|437.74|435.44|7
1735248600000|2024-12-26 21:30:00|437.84|435.54|437.83|435.53|437.86|435.56|437.73|435.43|17
1735248610000|2024-12-26 21:30:10|437.85|435.55|437.77|435.47|437.85|435.55|437.75|435.45|11
1735248620000|2024-12-26 21:30:20|437.78|435.48|437.73|435.43|437.78|435.48|437.72|435.42|10
1735248630000|2024-12-26 21:30:30|437.68|435.38|437.93|435.63|437.96|435.66|437.67|435.37|17
1735248640000|2024-12-26 21:30:40|437.84|435.54|437.96|435.66|437.96|435.66|437.78|435.48|19
1735248650000|2024-12-26 21:30:50|437.95|435.65|437.97|435.67|437.98|435.68|437.93|435.63|18
1735248660000|2024-12-26 21:31:00|437.96|435.66|437.87|435.57|437.98|435.68|437.84|435.54|10
1735248670000|2024-12-26 21:31:10|437.88|435.58|437.97|435.67|437.99|435.69|437.87|435.57|11
1735248680000|2024-12-26 21:31:20|437.99|435.69|438.2|435.9|438.2|435.9|437.99|435.69|23
1735248690000|2024-12-26 21:31:30|438.23|435.93|438.24|435.94|438.28|435.98|438.23|435.93|16
1735248700000|2024-12-26 21:31:40|438.23|435.93|438.03|435.73|438.23|435.93|438.03|435.73|12
1735248710000|2024-12-26 21:31:50|437.92|435.62|437.87|435.57|437.92|435.62|437.79|435.49|15
1735248720000|2024-12-26 21:32:00|437.88|435.58|437.68|435.38|437.93|435.63|437.68|435.38|22
1735248730000|2024-12-26 21:32:10|437.66|435.36|437.35|435.05|437.67|435.37|437.29|434.99|31
1735248740000|2024-12-26 21:32:20|437.34|435.04|437.26|434.96|437.38|435.08|437.19|434.89|28
1735248750000|2024-12-26 21:32:30|437.24|434.94|436.9|434.6|437.28|434.98|436.73|434.43|34
1735248760000|2024-12-26 21:32:40|436.89|434.59|437.04|434.74|437.11|434.81|436.82|434.52|30
1735248770000|2024-12-26 21:32:50|437.01|434.71|436.93|434.63|437.04|434.74|436.93|434.63|26
1735248780000|2024-12-26 21:33:00|436.83|434.53|437.12|434.82|437.12|434.82|436.83|434.53|22
1735248790000|2024-12-26 21:33:10|437.15|434.85|437.15|434.85|437.15|434.85|437.13|434.83|22
1735248800000|2024-12-26 21:33:20|437.14|434.84|437.06|434.76|437.24|434.94|437.06|434.76|22
1735248810000|2024-12-26 21:33:30|437.05|434.75|437.02|434.72|437.1|434.8|436.93|434.63|22
1735248820000|2024-12-26 21:33:40|437.05|434.75|437.19|434.89|437.32|435.02|437.04|434.74|25
1735248830000|2024-12-26 21:33:50|437.2|434.9|437.28|434.98|437.32|435.02|437.2|434.9|25
1735248840000|2024-12-26 21:34:00|437.29|434.99|437.43|435.13|437.47|435.17|437.26|434.96|30
1735248850000|2024-12-26 21:34:10|437.39|435.09|437.26|434.96|437.46|435.16|437.25|434.95|19
1735248860000|2024-12-26 21:34:20|437.25|434.95|437.42|435.12|437.45|435.15|437.23|434.93|26
1735248870000|2024-12-26 21:34:30|437.4|435.1|437.66|435.36|437.66|435.36|437.4|435.1|20
1735248880000|2024-12-26 21:34:40|437.62|435.32|437.81|435.51|437.81|435.51|437.62|435.32|27
1735248890000|2024-12-26 21:34:50|437.82|435.52|437.97|435.67|437.99|435.69|437.75|435.45|29
1735248900000|2024-12-26 21:35:00|437.99|435.69|437.97|435.67|438.08|435.78|437.87|435.57|29
1735248910000|2024-12-26 21:35:10|437.98|435.68|438.09|435.79|438.13|435.83|437.97|435.67|18
1735248920000|2024-12-26 21:35:20|438.08|435.78|438.04|435.74|438.08|435.78|438.02|435.72|7
1735248930000|2024-12-26 21:35:30|438.03|435.73|437.57|435.27|438.03|435.73|437.52|435.22|30
1735248940000|2024-12-26 21:35:40|437.56|435.26|437.41|435.11|437.57|435.27|437.31|435.01|28
1735248950000|2024-12-26 21:35:50|437.39|435.09|437.43|435.13|437.43|435.13|437.34|435.04|17
1735248960000|2024-12-26 21:36:00|437.41|435.11|437.62|435.32|437.64|435.34|437.41|435.11|24
1735248970000|2024-12-26 21:36:10|437.63|435.33|437.82|435.52|437.83|435.53|437.63|435.33|21
1735248980000|2024-12-26 21:36:20|437.86|435.56|437.84|435.54|438|435.7|437.81|435.51|23
1735248990000|2024-12-26 21:36:30|437.82|435.52|438.01|435.71|438.02|435.72|437.8|435.5|27
1735249000000|2024-12-26 21:36:40|438|435.7|438.01|435.71|438.02|435.72|437.95|435.65|25
1735249010000|2024-12-26 21:36:50|438.03|435.73|437.97|435.67|438.05|435.75|437.9|435.6|19
1735249020000|2024-12-26 21:37:00|438|435.7|438.04|435.74|438.05|435.75|438|435.7|13
1735249030000|2024-12-26 21:37:10|438.05|435.75|438.13|435.83|438.13|435.83|438.05|435.75|20
1735249040000|2024-12-26 21:37:20|438.14|435.84|438.07|435.77|438.17|435.87|438.06|435.76|20
1735249050000|2024-12-26 21:37:30|438.06|435.76|438.04|435.74|438.08|435.78|438.01|435.71|7
1735249060000|2024-12-26 21:37:40|438.03|435.73|438.07|435.77|438.08|435.78|437.97|435.67|10
1735249070000|2024-12-26 21:37:50|438.06|435.76|438.01|435.71|438.06|435.76|437.99|435.69|8
1735249080000|2024-12-26 21:38:00|438.04|435.74|438.13|435.83|438.17|435.87|438.02|435.72|15
1735249090000|2024-12-26 21:38:10|438.14|435.84|437.98|435.68|438.18|435.88|437.98|435.68|19
1735249100000|2024-12-26 21:38:20|438.01|435.71|438.08|435.78|438.11|435.81|437.98|435.68|10
1735249110000|2024-12-26 21:38:30|438.06|435.76|437.96|435.66|438.06|435.76|437.96|435.66|4
1735249120000|2024-12-26 21:38:40|437.97|435.67|438.06|435.76|438.06|435.76|437.97|435.67|15
1735249130000|2024-12-26 21:38:50|438.12|435.82|438.14|435.84|438.16|435.86|438.11|435.81|10
1735249140000|2024-12-26 21:39:00|438.15|435.85|438.07|435.77|438.15|435.85|437.96|435.66|19
1735249150000|2024-12-26 21:39:10|438.06|435.76|438.07|435.77|438.13|435.83|438.04|435.74|16
1735249160000|2024-12-26 21:39:20|438.09|435.79|438.14|435.84|438.18|435.88|438.09|435.79|21
1735249170000|2024-12-26 21:39:30|438.15|435.85|438.33|436.03|438.35|436.05|438.15|435.85|22
1735249180000|2024-12-26 21:39:40|438.32|436.02|438.22|435.92|438.33|436.03|438.18|435.88|16
1735249190000|2024-12-26 21:39:50|438.25|435.95|438.27|435.97|438.27|435.97|438.23|435.93|11
1735249200000|2024-12-26 21:40:00|438.28|435.98|438.33|436.03|438.34|436.04|438.27|435.97|13
1735249210000|2024-12-26 21:40:10|438.32|436.02|438.08|435.78|438.33|436.03|438.08|435.78|13
1735249220000|2024-12-26 21:40:20|438.01|435.71|438.21|435.91|438.22|435.92|438.01|435.71|23
1735249230000|2024-12-26 21:40:30|438.25|435.95|438.25|435.95|438.25|435.95|438.23|435.93|3
1735249240000|2024-12-26 21:40:40|438.23|435.93|437.76|435.46|438.23|435.93|437.66|435.36|25
1735249250000|2024-12-26 21:40:50|437.77|435.47|437.88|435.58|437.88|435.58|437.75|435.45|20
1735249260000|2024-12-26 21:41:00|437.85|435.55|437.89|435.59|437.91|435.61|437.81|435.51|14
1735249270000|2024-12-26 21:41:10|437.87|435.57|437.9|435.6|437.91|435.61|437.87|435.57|24
1735249280000|2024-12-26 21:41:20|437.91|435.61|437.86|435.56|437.92|435.62|437.86|435.56|4
1735249290000|2024-12-26 21:41:30|437.87|435.57|437.99|435.69|438.02|435.72|437.87|435.57|13
1735249300000|2024-12-26 21:41:40|437.97|435.67|438.02|435.72|438.03|435.73|437.97|435.67|14
1735249310000|2024-12-26 21:41:50|438.01|435.71|438|435.7|438.04|435.74|437.98|435.68|11
1735249320000|2024-12-26 21:42:00|438.01|435.71|438.09|435.79|438.16|435.86|437.99|435.69|16
1735249330000|2024-12-26 21:42:10|438.1|435.8|438.11|435.81|438.12|435.82|438.08|435.78|18
1735249340000|2024-12-26 21:42:20|438.12|435.82|437.93|435.63|438.12|435.82|437.93|435.63|14
1735249350000|2024-12-26 21:42:30|437.91|435.61|437.97|435.67|437.99|435.69|437.91|435.61|8
1735249360000|2024-12-26 21:42:40|437.99|435.69|438.07|435.77|438.13|435.83|437.98|435.68|22
1735249370000|2024-12-26 21:42:50|438.09|435.79|438.11|435.81|438.12|435.82|438.09|435.79|13
1735249380000|2024-12-26 21:43:00|438.12|435.82|437.99|435.69|438.14|435.84|437.99|435.69|14
1735249390000|2024-12-26 21:43:10|438|435.7|438.15|435.85|438.17|435.87|438|435.7|20
1735249400000|2024-12-26 21:43:20|438.21|435.91|437.97|435.67|438.21|435.91|437.95|435.65|13
1735249410000|2024-12-26 21:43:30|437.95|435.65|437.96|435.66|437.97|435.67|437.95|435.65|3
1735249420000|2024-12-26 21:43:40|437.97|435.67|437.99|435.69|438|435.7|437.95|435.65|10
1735249430000|2024-12-26 21:43:50|438|435.7|438.07|435.77|438.09|435.79|437.99|435.69|24
1735249440000|2024-12-26 21:44:00|438.08|435.78|438.11|435.81|438.13|435.83|438.05|435.75|14
1735249450000|2024-12-26 21:44:10|438.13|435.83|438.25|435.95|438.27|435.97|438.12|435.82|10
1735249460000|2024-12-26 21:44:20|438.26|435.96|438.24|435.94|438.28|435.98|438.08|435.78|24
1735249470000|2024-12-26 21:44:30|438.25|435.95|438.21|435.91|438.25|435.95|438.2|435.9|24
1735249480000|2024-12-26 21:44:40|438.22|435.92|438.62|436.32|438.62|436.32|438.22|435.92|22
1735249490000|2024-12-26 21:44:50|438.67|436.37|439.16|436.86|439.33|437.03|438.67|436.37|30
1735249500000|2024-12-26 21:45:00|439.15|436.85|439.25|436.95|439.25|436.95|438.95|436.65|26
1735249510000|2024-12-26 21:45:10|439.23|436.93|439.28|436.98|439.33|437.03|439.19|436.89|32
1735249520000|2024-12-26 21:45:20|439.18|436.88|439.08|436.78|439.2|436.9|439.07|436.77|27
1735249530000|2024-12-26 21:45:30|439.05|436.75|439.01|436.71|439.05|436.75|438.88|436.58|27
1735249540000|2024-12-26 21:45:40|439.04|436.74|439|436.7|439.06|436.76|438.99|436.69|20
1735249550000|2024-12-26 21:45:50|439.02|436.72|439.4|437.1|439.41|437.11|439|436.7|22
1735249560000|2024-12-26 21:46:00|439.38|437.08|439.15|436.85|439.43|437.13|439.15|436.85|22
1735249570000|2024-12-26 21:46:10|439.12|436.82|439.18|436.88|439.18|436.88|439.09|436.79|16
1735249580000|2024-12-26 21:46:20|439.19|436.89|439.11|436.81|439.24|436.94|439.07|436.77|19
1735249590000|2024-12-26 21:46:30|439.1|436.8|439.19|436.89|439.19|436.89|439.09|436.79|12
1735249600000|2024-12-26 21:46:40|439.22|436.92|439.31|437.01|439.31|437.01|439.18|436.88|15
1735249610000|2024-12-26 21:46:50|439.32|437.02|439.42|437.12|439.43|437.13|439.32|437.02|20
1735249620000|2024-12-26 21:47:00|439.4|437.1|439.14|436.84|439.41|437.11|439.12|436.82|7
1735249630000|2024-12-26 21:47:10|439.15|436.85|439.32|437.02|439.32|437.02|439.15|436.85|18
1735249640000|2024-12-26 21:47:20|439.3|437|439.41|437.11|439.42|437.12|439.3|437|26
1735249650000|2024-12-26 21:47:30|439.42|437.12|439.54|437.24|439.56|437.26|439.38|437.08|18
1735249660000|2024-12-26 21:47:40|439.52|437.22|439.52|437.22|439.54|437.24|439.5|437.2|10
1735249670000|2024-12-26 21:47:50|439.53|437.23|439.41|437.11|439.53|437.23|439.35|437.05|16
1735249680000|2024-12-26 21:48:00|439.42|437.12|439.58|437.28|439.62|437.32|439.42|437.12|23
1735249690000|2024-12-26 21:48:10|439.59|437.29|439.51|437.21|439.6|437.3|439.43|437.13|23
1735249700000|2024-12-26 21:48:20|439.52|437.22|439.23|436.93|439.57|437.27|439.23|436.93|21
1735249710000|2024-12-26 21:48:30|439.2|436.9|439.28|436.98|439.31|437.01|439.11|436.81|19
1735249720000|2024-12-26 21:48:40|439.29|436.99|439.48|437.18|439.48|437.18|439.29|436.99|15
1735249730000|2024-12-26 21:48:50|439.56|437.26|439.59|437.29|439.64|437.34|439.49|437.19|24
1735249740000|2024-12-26 21:49:00|439.6|437.3|439.32|437.02|439.61|437.31|439.31|437.01|23
1735249750000|2024-12-26 21:49:10|439.31|437.01|439.51|437.21|439.55|437.25|439.31|437.01|17
1735249760000|2024-12-26 21:49:20|439.52|437.22|439.65|437.35|439.67|437.37|439.51|437.21|16
1735249770000|2024-12-26 21:49:30|439.66|437.36|439.71|437.41|439.75|437.45|439.66|437.36|13
1735249780000|2024-12-26 21:49:40|439.74|437.44|439.79|437.49|439.84|437.54|439.66|437.36|26
1735249790000|2024-12-26 21:49:50|439.78|437.48|439.85|437.55|439.91|437.61|439.78|437.48|23
1735249800000|2024-12-26 21:50:00|439.86|437.56|439.6|437.3|439.9|437.6|439.54|437.24|22
1735249810000|2024-12-26 21:50:10|439.61|437.31|439.63|437.33|439.72|437.42|439.52|437.22|16
1735249820000|2024-12-26 21:50:20|439.68|437.38|439.71|437.41|439.81|437.51|439.68|437.38|20
1735249830000|2024-12-26 21:50:30|439.69|437.39|439.8|437.5|439.88|437.58|439.69|437.39|19
1735249840000|2024-12-26 21:50:40|439.79|437.49|439.85|437.55|439.88|437.58|439.79|437.49|10
1735249850000|2024-12-26 21:50:50|439.88|437.58|439.82|437.52|439.9|437.6|439.79|437.49|16
1735249860000|2024-12-26 21:51:00|439.81|437.51|439.77|437.47|439.85|437.55|439.73|437.43|16
1735249870000|2024-12-26 21:51:10|439.76|437.46|439.56|437.26|439.76|437.46|439.5|437.2|20
1735249880000|2024-12-26 21:51:20|439.51|437.21|439.4|437.1|439.51|437.21|439.37|437.07|21
1735249890000|2024-12-26 21:51:30|439.42|437.12|439.29|436.99|439.46|437.16|439.23|436.93|19
1735249900000|2024-12-26 21:51:40|439.3|437|439.23|436.93|439.3|437|439.23|436.93|12
1735249910000|2024-12-26 21:51:50|439.21|436.91|439.15|436.85|439.26|436.96|439.08|436.78|18
1735249920000|2024-12-26 21:52:00|439.17|436.87|439.11|436.81|439.23|436.93|439.04|436.74|21
1735249930000|2024-12-26 21:52:10|439.13|436.83|439.11|436.81|439.24|436.94|439.1|436.8|26
1735249940000|2024-12-26 21:52:20|439.12|436.82|439.12|436.82|439.16|436.86|439.1|436.8|22
1735249950000|2024-12-26 21:52:30|439.11|436.81|439.28|436.98|439.28|436.98|439.11|436.81|28
1735249960000|2024-12-26 21:52:40|439.27|436.97|439.27|436.97|439.27|436.97|439.25|436.95|4
1735249970000|2024-12-26 21:52:50|439.39|437.09|439.57|437.27|439.62|437.32|439.39|437.09|21
1735249980000|2024-12-26 21:53:00|439.56|437.26|439.57|437.27|439.61|437.31|439.55|437.25|18
1735249990000|2024-12-26 21:53:10|439.54|437.24|439.57|437.27|439.6|437.3|439.52|437.22|17
1735250000000|2024-12-26 21:53:20|439.59|437.29|439.58|437.28|439.59|437.29|439.57|437.27|8
1735250010000|2024-12-26 21:53:30|439.59|437.29|439.57|437.27|439.62|437.32|439.56|437.26|8
1735250020000|2024-12-26 21:53:40|439.56|437.26|439.49|437.19|439.61|437.31|439.43|437.13|19
1735250030000|2024-12-26 21:53:50|439.53|437.23|439.52|437.22|439.53|437.23|439.49|437.19|6
1735250040000|2024-12-26 21:54:00|439.51|437.21|439.51|437.21|439.51|437.21|439.38|437.08|17
1735250050000|2024-12-26 21:54:10|439.5|437.2|439.46|437.16|439.5|437.2|439.45|437.15|8
1735250060000|2024-12-26 21:54:20|439.45|437.15|439.45|437.15|439.45|437.15|439.41|437.11|5
1735250070000|2024-12-26 21:54:30|439.43|437.13|439.39|437.09|439.43|437.13|439.39|437.09|8
1735250080000|2024-12-26 21:54:40|439.4|437.1|439.42|437.12|439.42|437.12|439.37|437.07|11
1735250090000|2024-12-26 21:54:50|439.41|437.11|439.42|437.12|439.42|437.12|439.37|437.07|8
1735250100000|2024-12-26 21:55:00|439.37|437.07|439.42|437.12|439.42|437.12|439.37|437.07|8
1735250110000|2024-12-26 21:55:10|439.39|437.09|439.35|437.05|439.42|437.12|439.35|437.05|11
1735250120000|2024-12-26 21:55:20|439.36|437.06|439.35|437.05|439.37|437.07|439.35|437.05|6
1735250130000|2024-12-26 21:55:30|439.32|437.02|439.32|437.02|439.32|437.02|439.32|437.02|1
1735250140000|2024-12-26 21:55:40|439.36|437.06|439.29|436.99|439.36|437.06|439.17|436.87|14
1735250150000|2024-12-26 21:55:50|439.28|436.98|439.22|436.92|439.3|437|439.2|436.9|15
1735250160000|2024-12-26 21:56:00|439.24|436.94|439.31|437.01|439.43|437.13|439.23|436.93|24
1735250170000|2024-12-26 21:56:10|439.3|437|439.29|436.99|439.3|437|439.22|436.92|7
1735250180000|2024-12-26 21:56:20|439.28|436.98|439.24|436.94|439.28|436.98|439.21|436.91|14
1735250190000|2024-12-26 21:56:30|439.25|436.95|439.3|437|439.32|437.02|439.23|436.93|15
1735250200000|2024-12-26 21:56:40|439.29|436.99|439.27|436.97|439.29|436.99|439.25|436.95|13
1735250210000|2024-12-26 21:56:50|439.26|436.96|439.21|436.91|439.26|436.96|439.16|436.86|17
1735250220000|2024-12-26 21:57:00|439.22|436.92|439.43|437.13|439.43|437.13|439.21|436.91|20
1735250230000|2024-12-26 21:57:10|439.45|437.15|439.42|437.12|439.52|437.22|439.42|437.12|16
1735250240000|2024-12-26 21:57:20|439.44|437.14|439.58|437.28|439.6|437.3|439.44|437.14|18
1735250250000|2024-12-26 21:57:30|439.6|437.3|439.57|437.27|439.6|437.3|439.57|437.27|10
1735250260000|2024-12-26 21:57:40|439.58|437.28|439.44|437.14|439.58|437.28|439.38|437.08|11
1735250270000|2024-12-26 21:57:50|439.43|437.13|439.4|437.1|439.45|437.15|439.37|437.07|14
1735250280000|2024-12-26 21:58:00|439.53|437.23|439.58|437.28|439.65|437.35|439.53|437.23|23
1735250290000|2024-12-26 21:58:10|439.61|437.31|439.72|437.42|439.72|437.42|439.61|437.31|15
1735250330000|2024-12-26 21:58:50|439.67|437.37|439.42|437.12|439.72|437.42|439.42|437.12|25
1735250340000|2024-12-26 21:59:00|439.43|437.13|439.45|437.15|439.45|437.15|439.38|437.08|16
1735250380000|2024-12-26 21:59:40|439.58|437.28|439.58|437.28|439.58|437.28|439.58|437.28|1
1735250390000|2024-12-26 21:59:50|439.63|437.33|439.88|437.58|439.89|437.59|439.63|437.33|22
1735250400000|2024-12-26 22:00:00|439.87|437.57|439.88|437.58|439.89|437.59|439.84|437.54|14
1735250420000|2024-12-26 22:00:20|440|437.7|440.11|437.81|440.12|437.82|440|437.7|7
1735250430000|2024-12-26 22:00:30|440.09|437.79|440.02|437.72|440.09|437.79|440.01|437.71|13
1735250440000|2024-12-26 22:00:40|440|437.7|439.88|437.58|440|437.7|439.88|437.58|8
1735250450000|2024-12-26 22:00:50|439.9|437.6|439.91|437.61|439.91|437.61|439.89|437.59|6
1735250470000|2024-12-26 22:01:10|439.89|437.59|439.83|437.53|439.89|437.59|439.83|437.53|3
1735250480000|2024-12-26 22:01:20|439.84|437.54|439.64|437.34|439.84|437.54|439.6|437.3|19
1735250490000|2024-12-26 22:01:30|439.65|437.35|439.59|437.29|439.66|437.36|439.58|437.28|17
1735250500000|2024-12-26 22:01:40|439.63|437.33|439.85|437.55|439.99|437.69|439.63|437.33|19
1735250510000|2024-12-26 22:01:50|439.78|437.48|439.75|437.45|439.79|437.49|439.71|437.41|21
1735250520000|2024-12-26 22:02:00|439.77|437.47|439.79|437.49|439.79|437.49|439.57|437.27|23
1735250530000|2024-12-26 22:02:10|439.8|437.5|439.84|437.54|439.9|437.6|439.77|437.47|28
1735250540000|2024-12-26 22:02:20|439.86|437.56|439.86|437.56|439.91|437.61|439.82|437.52|15
1735250550000|2024-12-26 22:02:30|439.88|437.58|440.02|437.72|440.08|437.78|439.84|437.54|21
1735250560000|2024-12-26 22:02:40|439.99|437.69|439.83|437.53|439.99|437.69|439.83|437.53|11
1735250570000|2024-12-26 22:02:50|439.79|437.49|439.74|437.44|439.85|437.55|439.74|437.44|17
1735250580000|2024-12-26 22:03:00|439.73|437.43|439.61|437.31|439.73|437.43|439.42|437.12|28
1735250590000|2024-12-26 22:03:10|439.62|437.32|439.49|437.19|439.62|437.32|439.48|437.18|12
1735250600000|2024-12-26 22:03:20|439.47|437.17|439.42|437.12|439.47|437.17|439.35|437.05|22
1735250610000|2024-12-26 22:03:30|439.43|437.13|439.66|437.36|439.66|437.36|439.43|437.13|14
1735250620000|2024-12-26 22:03:40|439.65|437.35|439.71|437.41|439.71|437.41|439.64|437.34|18
1735250630000|2024-12-26 22:03:50|439.7|437.4|439.8|437.5|439.83|437.53|439.69|437.39|20
1735250640000|2024-12-26 22:04:00|439.85|437.55|439.89|437.59|439.89|437.59|439.79|437.49|12
1735250650000|2024-12-26 22:04:10|439.88|437.58|439.76|437.46|439.88|437.58|439.74|437.44|9
1735250660000|2024-12-26 22:04:20|439.78|437.48|439.77|437.47|439.87|437.57|439.76|437.46|22
1735250670000|2024-12-26 22:04:30|439.76|437.46|439.74|437.44|439.78|437.48|439.71|437.41|11
1735250680000|2024-12-26 22:04:40|439.71|437.41|439.71|437.41|439.74|437.44|439.71|437.41|3
1735250690000|2024-12-26 22:04:50|439.68|437.38|439.67|437.37|439.68|437.38|439.65|437.35|9
1735250700000|2024-12-26 22:05:00|439.66|437.36|439.69|437.39|439.7|437.4|439.59|437.29|18
1735250710000|2024-12-26 22:05:10|439.7|437.4|439.7|437.4|439.73|437.43|439.67|437.37|17
1735250720000|2024-12-26 22:05:20|439.69|437.39|439.75|437.45|439.79|437.49|439.69|437.39|13
1735250730000|2024-12-26 22:05:30|439.76|437.46|440.06|437.76|440.07|437.77|439.76|437.46|17
1735250760000|2024-12-26 22:06:00|440.1|437.8|440.15|437.85|440.15|437.85|440.1|437.8|2
1735250770000|2024-12-26 22:06:10|440.3|438|440.46|438.16|440.46|438.16|440.3|438|11
1735250830000|2024-12-26 22:07:10|440.45|438.15|440.44|438.14|440.45|438.15|440.44|438.14|2
1735250840000|2024-12-26 22:07:20|440.45|438.15|440.45|438.15|440.45|438.15|440.43|438.13|5
1735250850000|2024-12-26 22:07:30|440.44|438.14|440.4|438.1|440.44|438.14|440.23|437.93|12
1735250860000|2024-12-26 22:07:40|440.41|438.11|440.3|438|440.41|438.11|440.3|438|7
1735250870000|2024-12-26 22:07:50|440.29|437.99|440.11|437.81|440.29|437.99|440.11|437.81|14
1735250880000|2024-12-26 22:08:00|440.14|437.84|440.04|437.74|440.14|437.84|440.02|437.72|20
1735250890000|2024-12-26 22:08:10|440.02|437.72|440.02|437.72|440.04|437.74|440|437.7|8
1735250910000|2024-12-26 22:08:30|440.15|437.85|440.21|437.91|440.23|437.93|440.15|437.85|17
1735250920000|2024-12-26 22:08:40|440.19|437.89|440.19|437.89|440.19|437.89|440.19|437.89|1
1735250940000|2024-12-26 22:09:00|440.3|438|440.36|438.06|440.36|438.06|440.3|438|4
1735250950000|2024-12-26 22:09:10|440.37|438.07|440.4|438.1|440.4|438.1|440.37|438.07|10
1735251030000|2024-12-26 22:10:30|440.43|438.13|440.46|438.16|440.46|438.16|440.43|438.13|3
1735251040000|2024-12-26 22:10:40|440.45|438.15|440.45|438.15|440.45|438.15|440.45|438.15|1
1735251050000|2024-12-26 22:10:50|440.44|438.14|440.46|438.16|440.46|438.16|440.43|438.13|8
1735251080000|2024-12-26 22:11:20|440.43|438.13|440.35|438.05|440.43|438.13|440.29|437.99|11
1735251090000|2024-12-26 22:11:30|440.34|438.04|440.3|438|440.35|438.05|440.3|438|11
1735251100000|2024-12-26 22:11:40|440.31|438.01|440.29|437.99|440.31|438.01|440.28|437.98|13
1735251110000|2024-12-26 22:11:50|440.3|438|440.27|437.97|440.3|438|440.27|437.97|6
1735251120000|2024-12-26 22:12:00|440.28|437.98|440.28|437.98|440.3|438|440.19|437.89|8
1735251130000|2024-12-26 22:12:10|440.29|437.99|440.4|438.1|440.4|438.1|440.28|437.98|14
1735251140000|2024-12-26 22:12:20|440.41|438.11|440.44|438.14|440.44|438.14|440.41|438.11|8
1735251150000|2024-12-26 22:12:30|440.42|438.12|440.44|438.14|440.44|438.14|440.41|438.11|14
1735251160000|2024-12-26 22:12:40|440.45|438.15|440.45|438.15|440.45|438.15|440.45|438.15|1
1735251170000|2024-12-26 22:12:50|440.46|438.16|440.46|438.16|440.46|438.16|440.46|438.16|1
1735251210000|2024-12-26 22:13:30|440.67|438.37|440.87|438.57|440.91|438.61|440.67|438.37|6
1735251220000|2024-12-26 22:13:40|440.86|438.56|440.68|438.38|440.86|438.56|440.68|438.38|11
1735251230000|2024-12-26 22:13:50|440.57|438.27|440.57|438.27|440.6|438.3|440.54|438.24|13
1735251240000|2024-12-26 22:14:00|440.59|438.29|440.67|438.37|440.7|438.4|440.59|438.29|8
1735251250000|2024-12-26 22:14:10|440.68|438.38|440.61|438.31|440.68|438.38|440.59|438.29|16
1735251260000|2024-12-26 22:14:20|440.62|438.32|440.61|438.31|440.65|438.35|440.61|438.31|18
1735251270000|2024-12-26 22:14:30|440.62|438.32|440.7|438.4|440.73|438.43|440.62|438.32|14
1735251280000|2024-12-26 22:14:40|440.71|438.41|440.71|438.41|440.73|438.43|440.69|438.39|14
1735251290000|2024-12-26 22:14:50|440.72|438.42|440.81|438.51|440.84|438.54|440.7|438.4|18
1735251300000|2024-12-26 22:15:00|440.82|438.52|440.77|438.47|440.84|438.54|440.77|438.47|8
1735251310000|2024-12-26 22:15:10|440.7|438.4|440.56|438.26|440.7|438.4|440.56|438.26|5
1735251320000|2024-12-26 22:15:20|440.58|438.28|440.48|438.18|440.6|438.3|440.47|438.17|20
1735251330000|2024-12-26 22:15:30|440.47|438.17|440.47|438.17|440.49|438.19|440.47|438.17|11
1735251340000|2024-12-26 22:15:40|440.41|438.11|440.41|438.11|440.41|438.11|440.41|438.11|1
1735251350000|2024-12-26 22:15:50|440.39|438.09|440.39|438.09|440.41|438.11|440.38|438.08|8
1735251360000|2024-12-26 22:16:00|440.37|438.07|440.64|438.34|440.64|438.34|440.36|438.06|15
1735251370000|2024-12-26 22:16:10|440.61|438.31|440.58|438.28|440.62|438.32|440.58|438.28|8
1735251380000|2024-12-26 22:16:20|440.59|438.29|440.58|438.28|440.61|438.31|440.58|438.28|6
1735251390000|2024-12-26 22:16:30|440.53|438.23|440.48|438.18|440.53|438.23|440.45|438.15|4
1735251400000|2024-12-26 22:16:40|440.45|438.15|440.52|438.22|440.52|438.22|440.45|438.15|5
1735251410000|2024-12-26 22:16:50|440.51|438.21|440.49|438.19|440.51|438.21|440.48|438.18|6
1735251420000|2024-12-26 22:17:00|440.48|438.18|440.49|438.19|440.49|438.19|440.48|438.18|4
1735251430000|2024-12-26 22:17:10|440.5|438.2|440.51|438.21|440.54|438.24|440.47|438.17|8
1735251440000|2024-12-26 22:17:20|440.58|438.28|440.54|438.24|440.58|438.28|440.49|438.19|13
1735251450000|2024-12-26 22:17:30|440.52|438.22|440.51|438.21|440.54|438.24|440.51|438.21|5
1735251460000|2024-12-26 22:17:40|440.54|438.24|440.6|438.3|440.6|438.3|440.54|438.24|3
1735251470000|2024-12-26 22:17:50|440.55|438.25|440.37|438.07|440.55|438.25|440.35|438.05|12
1735251480000|2024-12-26 22:18:00|440.38|438.08|440.41|438.11|440.45|438.15|440.38|438.08|7
1735251490000|2024-12-26 22:18:10|440.42|438.12|440.36|438.06|440.45|438.15|440.34|438.04|15
1735251500000|2024-12-26 22:18:20|440.37|438.07|440.36|438.06|440.38|438.08|440.34|438.04|5
1735251510000|2024-12-26 22:18:30|440.34|438.04|440.41|438.11|440.43|438.13|440.34|438.04|10
1735251520000|2024-12-26 22:18:40|440.45|438.15|440.42|438.12|440.45|438.15|440.42|438.12|3
1735251530000|2024-12-26 22:18:50|440.4|438.1|440.39|438.09|440.4|438.1|440.38|438.08|4
1735251540000|2024-12-26 22:19:00|440.35|438.05|440.46|438.16|440.47|438.17|440.34|438.04|12
1735251550000|2024-12-26 22:19:10|440.47|438.17|440.56|438.26|440.56|438.26|440.45|438.15|13
1735251560000|2024-12-26 22:19:20|440.57|438.27|440.71|438.41|440.71|438.41|440.57|438.27|11
1735251570000|2024-12-26 22:19:30|440.66|438.36|440.81|438.51|440.85|438.55|440.66|438.36|14
1735251580000|2024-12-26 22:19:40|440.87|438.57|440.93|438.63|440.95|438.65|440.85|438.55|18
1735251590000|2024-12-26 22:19:50|440.99|438.69|441.05|438.75|441.07|438.77|440.96|438.66|17
1735251600000|2024-12-26 22:20:00|441.07|438.77|441.11|438.81|441.16|438.86|441.05|438.75|11
1735251610000|2024-12-26 22:20:10|441.09|438.79|440.92|438.62|441.09|438.79|440.9|438.6|14
1735251620000|2024-12-26 22:20:20|440.95|438.65|440.92|438.62|440.95|438.65|440.9|438.6|11
1735251630000|2024-12-26 22:20:30|440.94|438.64|440.97|438.67|440.97|438.67|440.92|438.62|10
1735251640000|2024-12-26 22:20:40|440.98|438.68|440.97|438.67|441|438.7|440.96|438.66|9
1735251650000|2024-12-26 22:20:50|440.98|438.68|441.06|438.76|441.07|438.77|440.97|438.67|17
1735251660000|2024-12-26 22:21:00|441.07|438.77|441.1|438.8|441.1|438.8|441.07|438.77|3
1735251670000|2024-12-26 22:21:10|441.07|438.77|440.91|438.61|441.07|438.77|440.91|438.61|5
1735251680000|2024-12-26 22:21:20|440.94|438.64|440.92|438.62|440.94|438.64|440.92|438.62|2
1735251690000|2024-12-26 22:21:30|440.94|438.64|440.94|438.64|440.94|438.64|440.94|438.64|1
1735251700000|2024-12-26 22:21:40|440.92|438.62|441.01|438.71|441.01|438.71|440.92|438.62|8
1735251710000|2024-12-26 22:21:50|440.93|438.63|441.06|438.76|441.06|438.76|440.93|438.63|10
1735251720000|2024-12-26 22:22:00|441.05|438.75|441.14|438.84|441.16|438.86|441.05|438.75|13
1735251730000|2024-12-26 22:22:10|441.15|438.85|441.17|438.87|441.17|438.87|441.12|438.82|6
1735251740000|2024-12-26 22:22:20|441.12|438.82|441.14|438.84|441.18|438.88|441.12|438.82|7
1735251750000|2024-12-26 22:22:30|441.17|438.87|441.16|438.86|441.2|438.9|441.16|438.86|4
1735251760000|2024-12-26 22:22:40|441.2|438.9|441.19|438.89|441.2|438.9|441.16|438.86|4
1735251770000|2024-12-26 22:22:50|441.16|438.86|441.22|438.92|441.22|438.92|441.16|438.86|2
1735251780000|2024-12-26 22:23:00|441.16|438.86|441.16|438.86|441.16|438.86|441.16|438.86|1
1735251790000|2024-12-26 22:23:10|441.22|438.92|441.19|438.89|441.22|438.92|441.18|438.88|4
1735251800000|2024-12-26 22:23:20|441.16|438.86|441.16|438.86|441.16|438.86|441.16|438.86|1
1735251810000|2024-12-26 22:23:30|441.14|438.84|441.05|438.75|441.15|438.85|441.04|438.74|6
1735251820000|2024-12-26 22:23:40|441.04|438.74|440.93|438.63|441.04|438.74|440.93|438.63|11
1735251830000|2024-12-26 22:23:50|440.97|438.67|440.94|438.64|440.97|438.67|440.94|438.64|2
1735251840000|2024-12-26 22:24:00|440.84|438.54|440.84|438.54|440.84|438.54|440.81|438.51|3
1735251850000|2024-12-26 22:24:10|440.85|438.55|440.82|438.52|440.85|438.55|440.81|438.51|6
1735251860000|2024-12-26 22:24:20|440.79|438.49|440.66|438.36|440.79|438.49|440.65|438.35|10
1735251870000|2024-12-26 22:24:30|440.64|438.34|440.64|438.34|440.69|438.39|440.64|438.34|3
1735251880000|2024-12-26 22:24:40|440.63|438.33|440.54|438.24|440.63|438.33|440.54|438.24|5
1735251890000|2024-12-26 22:24:50|440.62|438.32|440.71|438.41|440.73|438.43|440.54|438.24|15
1735251900000|2024-12-26 22:25:00|440.69|438.39|440.78|438.48|440.84|438.54|440.69|438.39|9
1735251920000|2024-12-26 22:25:20|440.86|438.56|440.85|438.55|440.87|438.57|440.82|438.52|8
1735251930000|2024-12-26 22:25:30|440.87|438.57|440.85|438.55|440.87|438.57|440.85|438.55|2
1735251950000|2024-12-26 22:25:50|440.84|438.54|440.84|438.54|440.84|438.54|440.84|438.54|1
1735251960000|2024-12-26 22:26:00|440.82|438.52|440.64|438.34|440.82|438.52|440.64|438.34|4
1735251970000|2024-12-26 22:26:10|440.62|438.32|440.19|437.89|440.64|438.34|440.19|437.89|18
1735251980000|2024-12-26 22:26:20|440.17|437.87|440.2|437.9|440.24|437.94|440.16|437.86|4
1735251990000|2024-12-26 22:26:30|440.21|437.91|440.25|437.95|440.25|437.95|440.21|437.91|8
1735252000000|2024-12-26 22:26:40|440.24|437.94|440.2|437.9|440.24|437.94|440.2|437.9|2
1735252010000|2024-12-26 22:26:50|440.18|437.88|440.23|437.93|440.23|437.93|440.14|437.84|10
1735252020000|2024-12-26 22:27:00|440.25|437.95|440.19|437.89|440.25|437.95|440.19|437.89|12
1735252030000|2024-12-26 22:27:10|440.24|437.94|440.13|437.83|440.24|437.94|440.13|437.83|17
1735252040000|2024-12-26 22:27:20|440.18|437.88|440.07|437.77|440.18|437.88|440.07|437.77|4
1735252050000|2024-12-26 22:27:30|440.05|437.75|440.04|437.74|440.14|437.84|440.04|437.74|4
1735252060000|2024-12-26 22:27:40|440.12|437.82|440.11|437.81|440.12|437.82|440.09|437.79|4
1735252070000|2024-12-26 22:27:50|440.1|437.8|440.05|437.75|440.1|437.8|439.94|437.64|5
1735252080000|2024-12-26 22:28:00|440.06|437.76|440.21|437.91|440.21|437.91|439.96|437.66|5
1735252090000|2024-12-26 22:28:10|440.16|437.86|440.18|437.88|440.19|437.89|440.06|437.76|7
1735252100000|2024-12-26 22:28:20|440.19|437.89|439.94|437.64|440.19|437.89|439.94|437.64|9
1735252110000|2024-12-26 22:28:30|439.92|437.62|439.91|437.61|439.99|437.69|439.91|437.61|7
1735252120000|2024-12-26 22:28:40|439.89|437.59|439.97|437.67|439.97|437.67|439.89|437.59|7
1735252130000|2024-12-26 22:28:50|439.96|437.66|439.92|437.62|439.96|437.66|439.89|437.59|3
1735252140000|2024-12-26 22:29:00|439.91|437.61|439.91|437.61|439.91|437.61|439.9|437.6|3
1735252170000|2024-12-26 22:29:30|439.85|437.55|439.91|437.61|439.91|437.61|439.85|437.55|2
1735252180000|2024-12-26 22:29:40|440.01|437.71|439.98|437.68|440.07|437.77|439.87|437.57|14
1735252200000|2024-12-26 22:30:00|439.97|437.67|439.94|437.64|439.97|437.67|439.91|437.61|5
1735252210000|2024-12-26 22:30:10|439.93|437.63|439.8|437.5|439.93|437.63|439.8|437.5|8
1735252220000|2024-12-26 22:30:20|439.85|437.55|439.76|437.46|439.85|437.55|439.76|437.46|4
1735252250000|2024-12-26 22:30:50|439.65|437.35|439.73|437.43|439.73|437.43|439.65|437.35|2
1735252260000|2024-12-26 22:31:00|439.74|437.44|439.62|437.32|439.74|437.44|439.57|437.27|8
1735252270000|2024-12-26 22:31:10|439.61|437.31|439.45|437.15|439.61|437.31|439.43|437.13|10
1735252280000|2024-12-26 22:31:20|439.44|437.14|439.37|437.07|439.44|437.14|439.29|436.99|7
1735252290000|2024-12-26 22:31:30|439.36|437.06|439.36|437.06|439.36|437.06|439.35|437.05|3
1735252300000|2024-12-26 22:31:40|439.29|436.99|439.22|436.92|439.35|437.05|439.22|436.92|6
1735252310000|2024-12-26 22:31:50|439.21|436.91|439.19|436.89|439.21|436.91|439.19|436.89|3
1735252320000|2024-12-26 22:32:00|439.25|436.95|439.17|436.87|439.25|436.95|439.16|436.86|7
1735252330000|2024-12-26 22:32:10|439.16|436.86|439.15|436.85|439.18|436.88|439.15|436.85|4
1735252340000|2024-12-26 22:32:20|439.16|436.86|439.17|436.87|439.17|436.87|439.16|436.86|2
1735252350000|2024-12-26 22:32:30|439.18|436.88|439.35|437.05|439.39|437.09|439.18|436.88|11
1735252360000|2024-12-26 22:32:40|439.36|437.06|439.36|437.06|439.36|437.06|439.36|437.06|1
1735252370000|2024-12-26 22:32:50|439.35|437.05|439.35|437.05|439.35|437.05|439.35|437.05|1
1735252380000|2024-12-26 22:33:00|439.36|437.06|439.36|437.06|439.36|437.06|439.36|437.06|1
1735252390000|2024-12-26 22:33:10|439.35|437.05|439.41|437.11|439.52|437.22|439.35|437.05|21
1735252410000|2024-12-26 22:33:30|439.52|437.22|439.52|437.22|439.52|437.22|439.41|437.11|3
1735252420000|2024-12-26 22:33:40|439.53|437.23|439.57|437.27|439.57|437.27|439.53|437.23|4
1735252430000|2024-12-26 22:33:50|439.59|437.29|439.69|437.39|439.72|437.42|439.57|437.27|13
1735252440000|2024-12-26 22:34:00|439.68|437.38|439.59|437.29|439.69|437.39|439.59|437.29|5
1735252460000|2024-12-26 22:34:20|439.69|437.39|439.69|437.39|439.69|437.39|439.69|437.39|1
1735252470000|2024-12-26 22:34:30|439.61|437.31|439.61|437.31|439.61|437.31|439.61|437.31|1
1735252480000|2024-12-26 22:34:40|439.71|437.41|439.65|437.35|439.72|437.42|439.63|437.33|5
1735252740000|2024-12-26 22:39:00|439.43|437.13|439.14|436.84|439.43|437.13|439.14|436.84|7
1735252750000|2024-12-26 22:39:10|439.13|436.83|439.1|436.8|439.13|436.83|439.1|436.8|4
1735252760000|2024-12-26 22:39:20|439.09|436.79|438.93|436.63|439.09|436.79|438.93|436.63|7
1735252770000|2024-12-26 22:39:30|438.92|436.62|438.92|436.62|438.92|436.62|438.92|436.62|1
1735252780000|2024-12-26 22:39:40|438.91|436.61|438.89|436.59|438.91|436.61|438.89|436.59|5
1735252790000|2024-12-26 22:39:50|438.88|436.58|438.88|436.58|438.88|436.58|438.87|436.57|3
1735252800000|2024-12-26 22:40:00|438.9|436.6|438.87|436.57|438.9|436.6|438.79|436.49|10
1735252810000|2024-12-26 22:40:10|438.86|436.56|438.88|436.58|438.9|436.6|438.86|436.56|4
1735252820000|2024-12-26 22:40:20|438.9|436.6|438.9|436.6|438.9|436.6|438.9|436.6|1
1735252830000|2024-12-26 22:40:30|438.89|436.59|438.89|436.59|438.89|436.59|438.89|436.59|1
1735252840000|2024-12-26 22:40:40|438.88|436.58|438.88|436.58|438.88|436.58|438.88|436.58|1
1735252870000|2024-12-26 22:41:10|438.87|436.57|438.86|436.56|438.87|436.57|438.86|436.56|2
1735252890000|2024-12-26 22:41:30|438.89|436.59|438.85|436.55|438.89|436.59|438.85|436.55|4
1735252900000|2024-12-26 22:41:40|438.82|436.52|438.76|436.46|438.82|436.52|438.76|436.46|7
1735252910000|2024-12-26 22:41:50|438.78|436.48|438.73|436.43|438.78|436.48|438.73|436.43|5
1735252920000|2024-12-26 22:42:00|438.72|436.42|438.72|436.42|438.72|436.42|438.72|436.42|1
1735252930000|2024-12-26 22:42:10|438.71|436.41|438.7|436.4|438.71|436.41|438.7|436.4|2
1735252940000|2024-12-26 22:42:20|438.69|436.39|438.67|436.37|438.69|436.39|438.67|436.37|2
1735252950000|2024-12-26 22:42:30|438.59|436.29|438.59|436.29|438.59|436.29|438.59|436.29|1
1735252960000|2024-12-26 22:42:40|438.6|436.3|438.65|436.35|438.67|436.37|438.6|436.3|6
1735252970000|2024-12-26 22:42:50|438.64|436.34|438.63|436.33|438.64|436.34|438.63|436.33|2
1735252990000|2024-12-26 22:43:10|438.62|436.32|438.5|436.2|438.62|436.32|438.49|436.19|8
1735253000000|2024-12-26 22:43:20|438.51|436.21|438.51|436.21|438.51|436.21|438.51|436.21|1
1735253010000|2024-12-26 22:43:30|438.5|436.2|438.49|436.19|438.5|436.2|438.49|436.19|2
1735253030000|2024-12-26 22:43:50|438.56|436.26|438.4|436.1|438.56|436.26|438.4|436.1|8
1735253040000|2024-12-26 22:44:00|438.39|436.09|438.32|436.02|438.39|436.09|438.32|436.02|3
1735253050000|2024-12-26 22:44:10|438.23|435.93|438.16|435.86|438.23|435.93|438.16|435.86|6
1735253060000|2024-12-26 22:44:20|438.17|435.87|438.17|435.87|438.17|435.87|438.17|435.87|1
1735253080000|2024-12-26 22:44:40|438.18|435.88|438.2|435.9|438.21|435.91|438.18|435.88|3
1735253090000|2024-12-26 22:44:50|438.21|435.91|438.23|435.93|438.23|435.93|438.21|435.91|2
1735253100000|2024-12-26 22:45:00|438.24|435.94|438.29|435.99|438.29|435.99|438.24|435.94|2
1735253120000|2024-12-26 22:45:20|438.31|436.01|438.35|436.05|438.35|436.05|438.29|435.99|11
1735253140000|2024-12-26 22:45:40|438.34|436.04|438.34|436.04|438.34|436.04|438.34|436.04|1
1735253150000|2024-12-26 22:45:50|438.35|436.05|438.38|436.08|438.38|436.08|438.35|436.05|5
1735253160000|2024-12-26 22:46:00|438.39|436.09|438.39|436.09|438.39|436.09|438.39|436.09|1
1735253170000|2024-12-26 22:46:10|438.41|436.11|438.43|436.13|438.43|436.13|438.41|436.11|2
1735253180000|2024-12-26 22:46:20|438.42|436.12|438.42|436.12|438.43|436.13|438.42|436.12|9
1735253190000|2024-12-26 22:46:30|438.43|436.13|438.43|436.13|438.43|436.13|438.43|436.13|1
1735253200000|2024-12-26 22:46:40|438.44|436.14|438.44|436.14|438.44|436.14|438.44|436.14|1
1735253210000|2024-12-26 22:46:50|438.47|436.17|438.48|436.18|438.48|436.18|438.41|436.11|4
1735253220000|2024-12-26 22:47:00|438.41|436.11|438.46|436.16|438.46|436.16|438.39|436.09|3
1735253230000|2024-12-26 22:47:10|438.44|436.14|438.44|436.14|438.44|436.14|438.43|436.13|3
1735253240000|2024-12-26 22:47:20|438.43|436.13|438.42|436.12|438.43|436.13|438.42|436.12|2
1735253250000|2024-12-26 22:47:30|438.41|436.11|438.41|436.11|438.41|436.11|438.41|436.11|1
1735253260000|2024-12-26 22:47:40|438.42|436.12|438.42|436.12|438.42|436.12|438.42|436.12|1
1735253330000|2024-12-26 22:48:50|438.33|436.03|438.34|436.04|438.34|436.04|438.33|436.03|4
1735253340000|2024-12-26 22:49:00|438.33|436.03|438.34|436.04|438.35|436.05|438.33|436.03|3
1735253370000|2024-12-26 22:49:30|438.35|436.05|438.35|436.05|438.35|436.05|438.35|436.05|1
1735253380000|2024-12-26 22:49:40|438.33|436.03|438.32|436.02|438.33|436.03|438.32|436.02|2
1735253390000|2024-12-26 22:49:50|438.3|436|438.31|436.01|438.31|436.01|438.3|436|2
1735253400000|2024-12-26 22:50:00|438.32|436.02|438.32|436.02|438.32|436.02|438.32|436.02|1
1735253410000|2024-12-26 22:50:10|438.31|436.01|438.3|436|438.31|436.01|438.3|436|2
1735253430000|2024-12-26 22:50:30|438.31|436.01|438.32|436.02|438.32|436.02|438.31|436.01|4
1735253450000|2024-12-26 22:50:50|438.31|436.01|438.34|436.04|438.34|436.04|438.31|436.01|2
1735253460000|2024-12-26 22:51:00|438.3|436|438.31|436.01|438.31|436.01|438.3|436|2
1735253470000|2024-12-26 22:51:10|438.32|436.02|438.34|436.04|438.35|436.05|438.32|436.02|5
1735253480000|2024-12-26 22:51:20|438.35|436.05|438.37|436.07|438.37|436.07|438.35|436.05|3
1735253490000|2024-12-26 22:51:30|438.38|436.08|438.39|436.09|438.4|436.1|438.38|436.08|3
1735253500000|2024-12-26 22:51:40|438.41|436.11|438.45|436.15|438.45|436.15|438.41|436.11|5
1735253510000|2024-12-26 22:51:50|438.47|436.17|438.47|436.17|438.47|436.17|438.47|436.17|1
1735253530000|2024-12-26 22:52:10|438.48|436.18|438.49|436.19|438.49|436.19|438.48|436.18|2
1735253540000|2024-12-26 22:52:20|438.51|436.21|438.52|436.22|438.52|436.22|438.51|436.21|2
1735253550000|2024-12-26 22:52:30|438.56|436.26|438.58|436.28|438.59|436.29|438.56|436.26|3
1735253560000|2024-12-26 22:52:40|438.56|436.26|438.56|436.26|438.56|436.26|438.56|436.26|1
1735253570000|2024-12-26 22:52:50|438.59|436.29|438.6|436.3|438.6|436.3|438.59|436.29|2
1735253580000|2024-12-26 22:53:00|438.61|436.31|438.61|436.31|438.61|436.31|438.61|436.31|1
1735253630000|2024-12-26 22:53:50|438.62|436.32|438.61|436.31|438.62|436.32|438.6|436.3|3
1735253640000|2024-12-26 22:54:00|438.62|436.32|438.64|436.34|438.64|436.34|438.62|436.32|3
1735253650000|2024-12-26 22:54:10|438.65|436.35|438.72|436.42|438.74|436.44|438.65|436.35|5
1735253660000|2024-12-26 22:54:20|438.73|436.43|438.74|436.44|438.74|436.44|438.73|436.43|2
1735253670000|2024-12-26 22:54:30|438.84|436.54|438.97|436.67|438.99|436.69|438.84|436.54|12
1735253680000|2024-12-26 22:54:40|438.96|436.66|438.99|436.69|438.99|436.69|438.96|436.66|2
1735253690000|2024-12-26 22:54:50|439|436.7|439.03|436.73|439.03|436.73|439|436.7|4
1735253700000|2024-12-26 22:55:00|439.02|436.72|439.01|436.71|439.02|436.72|439.01|436.71|2
1735253710000|2024-12-26 22:55:10|438.99|436.69|438.96|436.66|438.99|436.69|438.96|436.66|3
1735253720000|2024-12-26 22:55:20|438.95|436.65|438.96|436.66|438.96|436.66|438.95|436.65|2
1735253740000|2024-12-26 22:55:40|438.93|436.63|438.96|436.66|438.96|436.66|438.93|436.63|6
1735253750000|2024-12-26 22:55:50|438.95|436.65|438.84|436.54|438.95|436.65|438.84|436.54|10
1735253760000|2024-12-26 22:56:00|438.83|436.53|438.86|436.56|438.86|436.56|438.83|436.53|2
1735253770000|2024-12-26 22:56:10|438.85|436.55|438.85|436.55|438.85|436.55|438.85|436.55|1
1735253790000|2024-12-26 22:56:30|438.86|436.56|438.91|436.61|438.91|436.61|438.86|436.56|4
1735253800000|2024-12-26 22:56:40|438.96|436.66|438.99|436.69|438.99|436.69|438.96|436.66|4
1735253810000|2024-12-26 22:56:50|438.98|436.68|438.97|436.67|438.98|436.68|438.97|436.67|2
1735253820000|2024-12-26 22:57:00|439|436.7|439.37|437.07|439.37|437.07|439|436.7|15
1735253830000|2024-12-26 22:57:10|439.38|437.08|439.53|437.23|439.53|437.23|439.38|437.08|11
1735253840000|2024-12-26 22:57:20|439.58|437.28|439.59|437.29|439.59|437.29|439.58|437.28|2
1735253850000|2024-12-26 22:57:30|439.58|437.28|439.46|437.16|439.58|437.28|439.46|437.16|6
1735253860000|2024-12-26 22:57:40|439.47|437.17|439.43|437.13|439.47|437.17|439.43|437.13|5
1735253870000|2024-12-26 22:57:50|439.42|437.12|439.38|437.08|439.42|437.12|439.38|437.08|2
1735253880000|2024-12-26 22:58:00|439.37|437.07|439.37|437.07|439.38|437.08|439.37|437.07|3
1735253890000|2024-12-26 22:58:10|439.38|437.08|439.45|437.15|439.47|437.17|439.38|437.08|11
1735253900000|2024-12-26 22:58:20|439.49|437.19|439.45|437.15|439.51|437.21|439.44|437.14|15
1735253910000|2024-12-26 22:58:30|439.46|437.16|439.41|437.11|439.47|437.17|439.41|437.11|5
1735253920000|2024-12-26 22:58:40|439.4|437.1|438.97|436.67|439.4|437.1|438.97|436.67|16
1735253930000|2024-12-26 22:58:50|438.96|436.66|439.04|436.74|439.07|436.77|438.96|436.66|15
1735253940000|2024-12-26 22:59:00|439.03|436.73|438.87|436.57|439.03|436.73|438.87|436.57|12
1735253950000|2024-12-26 22:59:10|438.88|436.58|438.78|436.48|438.88|436.58|438.78|436.48|9
1735253960000|2024-12-26 22:59:20|438.77|436.47|438.59|436.29|438.77|436.47|438.59|436.29|10
1735253970000|2024-12-26 22:59:30|438.58|436.28|438.49|436.19|438.58|436.28|438.49|436.19|5
1735253990000|2024-12-26 22:59:50|438.48|436.18|438.48|436.18|438.48|436.18|438.48|436.18|1
1735254000000|2024-12-26 23:00:00|438.45|436.15|438.37|436.07|438.45|436.15|438.36|436.06|8
1735254010000|2024-12-26 23:00:10|438.44|436.14|438.58|436.28|438.62|436.32|438.43|436.13|16
1735254020000|2024-12-26 23:00:20|438.59|436.29|438.63|436.33|438.63|436.33|438.59|436.29|6
1735254030000|2024-12-26 23:00:30|438.62|436.32|438.36|436.06|438.62|436.32|438.36|436.06|13
1735254040000|2024-12-26 23:00:40|438.37|436.07|438.36|436.06|438.37|436.07|438.36|436.06|4
1735254050000|2024-12-26 23:00:50|438.35|436.05|438.32|436.02|438.38|436.08|438.32|436.02|9
1735254060000|2024-12-26 23:01:00|438.37|436.07|438.32|436.02|438.37|436.07|438.32|436.02|6
1735254080000|2024-12-26 23:01:20|438.05|435.75|437.68|435.38|438.05|435.75|437.68|435.38|11
1735254090000|2024-12-26 23:01:30|437.67|435.37|437.64|435.34|437.67|435.37|437.64|435.34|4
1735254100000|2024-12-26 23:01:40|437.59|435.29|437.34|435.04|437.59|435.29|437.34|435.04|9
1735254110000|2024-12-26 23:01:50|437.33|435.03|437.26|434.96|437.33|435.03|437.2|434.9|9
1735254120000|2024-12-26 23:02:00|437.25|434.95|437.09|434.79|437.35|435.05|437.03|434.73|21
1735254130000|2024-12-26 23:02:10|437.12|434.82|437.08|434.78|437.19|434.89|437.08|434.78|14
1735254140000|2024-12-26 23:02:20|437.09|434.79|437.26|434.96|437.27|434.97|437.09|434.79|14
1735254150000|2024-12-26 23:02:30|437.25|434.95|437.24|434.94|437.3|435|437.24|434.94|10
1735254160000|2024-12-26 23:02:40|437.25|434.95|437.26|434.96|437.26|434.96|437.18|434.88|18
1735254170000|2024-12-26 23:02:50|437.27|434.97|437.4|435.1|437.46|435.16|437.27|434.97|18
1735254180000|2024-12-26 23:03:00|437.39|435.09|437.32|435.02|437.42|435.12|437.26|434.96|19
1735254190000|2024-12-26 23:03:10|437.31|435.01|437.27|434.97|437.37|435.07|437.23|434.93|15
1735254200000|2024-12-26 23:03:20|437.29|434.99|437.16|434.86|437.31|435.01|437.14|434.84|12
1735254210000|2024-12-26 23:03:30|437.17|434.87|437.09|434.79|437.2|434.9|437|434.7|11
1735254220000|2024-12-26 23:03:40|437.1|434.8|437.13|434.83|437.13|434.83|437.1|434.8|8
1735254230000|2024-12-26 23:03:50|437.12|434.82|437.23|434.93|437.24|434.94|437.03|434.73|20
1735254240000|2024-12-26 23:04:00|437.21|434.91|437.32|435.02|437.32|435.02|437.21|434.91|15
1735254250000|2024-12-26 23:04:10|437.28|434.98|437.24|434.94|437.44|435.14|437.24|434.94|19
1735254260000|2024-12-26 23:04:20|437.23|434.93|437.23|434.93|437.25|434.95|437.12|434.82|15
1735254270000|2024-12-26 23:04:30|437.2|434.9|437.11|434.81|437.2|434.9|437.11|434.81|15
1735254280000|2024-12-26 23:04:40|437.06|434.76|437.04|434.74|437.06|434.76|436.95|434.65|16
1735254290000|2024-12-26 23:04:50|437.02|434.72|436.16|433.86|437.06|434.76|436.16|433.86|17
1735254300000|2024-12-26 23:05:00|436.15|433.85|436.11|433.81|436.2|433.9|436.1|433.8|19
1735254310000|2024-12-26 23:05:10|436.14|433.84|436.06|433.76|436.31|434.01|436.06|433.76|20
1735254320000|2024-12-26 23:05:20|436.05|433.75|436.02|433.72|436.06|433.76|436.01|433.71|12
1735254330000|2024-12-26 23:05:30|436.04|433.74|435.94|433.64|436.04|433.74|435.94|433.64|11
1735254340000|2024-12-26 23:05:40|435.93|433.63|435.99|433.69|435.99|433.69|435.76|433.46|16
1735254350000|2024-12-26 23:05:50|436.01|433.71|435.9|433.6|436.06|433.76|435.89|433.59|20
1735254360000|2024-12-26 23:06:00|435.89|433.59|435.64|433.34|435.89|433.59|435.64|433.34|20
1735254370000|2024-12-26 23:06:10|435.66|433.36|435.83|433.53|435.83|433.53|435.65|433.35|16
1735254380000|2024-12-26 23:06:20|435.93|433.63|436.57|434.27|436.57|434.27|435.93|433.63|29
1735254390000|2024-12-26 23:06:30|436.62|434.32|436.56|434.26|436.68|434.38|436.56|434.26|16
1735254400000|2024-12-26 23:06:40|436.59|434.29|435.92|433.62|436.59|434.29|435.92|433.62|23
1735254410000|2024-12-26 23:06:50|435.91|433.61|435.65|433.35|435.91|433.61|435.65|433.35|16
1735254420000|2024-12-26 23:07:00|435.64|433.34|435.57|433.27|435.64|433.34|435.51|433.21|14
1735254430000|2024-12-26 23:07:10|435.58|433.28|435.64|433.34|435.65|433.35|435.52|433.22|20
1735254440000|2024-12-26 23:07:20|435.63|433.33|435.53|433.23|435.74|433.44|435.53|433.23|22
1735254450000|2024-12-26 23:07:30|435.54|433.24|435.45|433.15|435.56|433.26|435.43|433.13|16
1735254460000|2024-12-26 23:07:40|435.44|433.14|435.58|433.28|435.58|433.28|435.4|433.1|18
1735254470000|2024-12-26 23:07:50|435.56|433.26|435.62|433.32|435.63|433.33|435.56|433.26|9
1735254480000|2024-12-26 23:08:00|435.68|433.38|436.12|433.82|436.13|433.83|435.68|433.38|22
1735254490000|2024-12-26 23:08:10|436.15|433.85|436.41|434.11|436.41|434.11|436.15|433.85|22
1735254500000|2024-12-26 23:08:20|436.4|434.1|436.65|434.35|436.66|434.36|436.4|434.1|20
1735254510000|2024-12-26 23:08:30|436.66|434.36|436.3|434|436.66|434.36|436.3|434|23
1735254520000|2024-12-26 23:08:40|436.31|434.01|436.06|433.76|436.31|434.01|436.06|433.76|21
1735254530000|2024-12-26 23:08:50|436.05|433.75|435.81|433.51|436.05|433.75|435.81|433.51|11
1735254540000|2024-12-26 23:09:00|435.82|433.52|436.07|433.77|436.09|433.79|435.82|433.52|23
1735254550000|2024-12-26 23:09:10|436.06|433.76|435.92|433.62|436.08|433.78|435.9|433.6|14
1735254560000|2024-12-26 23:09:20|435.83|433.53|435.78|433.48|435.84|433.54|435.73|433.43|14
1735254570000|2024-12-26 23:09:30|435.79|433.49|435.94|433.64|435.94|433.64|435.79|433.49|11
1735254580000|2024-12-26 23:09:40|435.93|433.63|435.88|433.58|435.93|433.63|435.88|433.58|9
1735254590000|2024-12-26 23:09:50|435.86|433.56|435.9|433.6|435.92|433.62|435.86|433.56|10
1735254600000|2024-12-26 23:10:00|435.96|433.66|435.93|433.63|435.96|433.66|435.91|433.61|7
1735254610000|2024-12-26 23:10:10|435.96|433.66|435.98|433.68|436.1|433.8|435.96|433.66|14
1735254620000|2024-12-26 23:10:20|435.99|433.69|435.96|433.66|436.15|433.85|435.96|433.66|11
1735254630000|2024-12-26 23:10:30|435.95|433.65|436.12|433.82|436.12|433.82|435.9|433.6|18
1735254640000|2024-12-26 23:10:40|436.13|433.83|436.13|433.83|436.24|433.94|436.12|433.82|24
1735254650000|2024-12-26 23:10:50|436.09|433.79|435.89|433.59|436.09|433.79|435.87|433.57|24
1735254660000|2024-12-26 23:11:00|435.91|433.61|436.08|433.78|436.23|433.93|435.91|433.61|30
1735254670000|2024-12-26 23:11:10|436.05|433.75|435.9|433.6|436.14|433.84|435.9|433.6|32
1735254680000|2024-12-26 23:11:20|435.84|433.54|436.02|433.72|436.09|433.79|435.84|433.54|21
1735254690000|2024-12-26 23:11:30|436.03|433.73|436.31|434.01|436.31|434.01|436.01|433.71|18
1735254700000|2024-12-26 23:11:40|436.3|434|436.51|434.21|436.56|434.26|436.3|434|28
1735254710000|2024-12-26 23:11:50|436.5|434.2|436.25|433.95|436.51|434.21|436.25|433.95|21
1735254720000|2024-12-26 23:12:00|436.17|433.87|436.39|434.09|436.39|434.09|436.15|433.85|28
1735254730000|2024-12-26 23:12:10|436.4|434.1|436.19|433.89|436.5|434.2|436.16|433.86|23
1735254740000|2024-12-26 23:12:20|436.2|433.9|435.89|433.59|436.2|433.9|435.89|433.59|26
1735254750000|2024-12-26 23:12:30|435.92|433.62|435.72|433.42|435.98|433.68|435.67|433.37|21
1735254760000|2024-12-26 23:12:40|435.74|433.44|435.68|433.38|435.76|433.46|435.61|433.31|25
1735254770000|2024-12-26 23:12:50|435.69|433.39|435.85|433.55|435.85|433.55|435.61|433.31|19
1735254780000|2024-12-26 23:13:00|435.9|433.6|436.02|433.72|436.17|433.87|435.9|433.6|26
1735254790000|2024-12-26 23:13:10|436|433.7|435.93|433.63|436|433.7|435.8|433.5|21
1735254800000|2024-12-26 23:13:20|435.92|433.62|435.87|433.57|435.93|433.63|435.81|433.51|23
1735254810000|2024-12-26 23:13:30|435.91|433.61|436|433.7|436.06|433.76|435.88|433.58|23
1735254820000|2024-12-26 23:13:40|436.06|433.76|436.01|433.71|436.06|433.76|435.94|433.64|28
1735254830000|2024-12-26 23:13:50|436|433.7|436|433.7|436.08|433.78|435.96|433.66|22
1735254840000|2024-12-26 23:14:00|436.02|433.72|435.81|433.51|436.03|433.73|435.78|433.48|26
1735254850000|2024-12-26 23:14:10|435.8|433.5|435.95|433.65|435.95|433.65|435.75|433.45|23
1735254860000|2024-12-26 23:14:20|435.97|433.67|435.91|433.61|436.06|433.76|435.91|433.61|25
1735254870000|2024-12-26 23:14:30|435.9|433.6|435.79|433.49|435.92|433.62|435.79|433.49|28
1735254880000|2024-12-26 23:14:40|435.8|433.5|435.68|433.38|435.81|433.51|435.67|433.37|22
1735254890000|2024-12-26 23:14:50|435.69|433.39|435.79|433.49|435.81|433.51|435.67|433.37|17
1735254900000|2024-12-26 23:15:00|435.77|433.47|435.87|433.57|435.88|433.58|435.66|433.36|29
1735254910000|2024-12-26 23:15:10|435.86|433.56|435.95|433.65|436.03|433.73|435.86|433.56|21
1735254920000|2024-12-26 23:15:20|436.02|433.72|436|433.7|436.02|433.72|435.95|433.65|28
1735254930000|2024-12-26 23:15:30|436.01|433.71|436.3|434|436.3|434|436|433.7|22
1735254940000|2024-12-26 23:15:40|436.37|434.07|436.48|434.18|436.54|434.24|436.36|434.06|30
1735254950000|2024-12-26 23:15:50|436.38|434.08|436.25|433.95|436.48|434.18|436.25|433.95|25
1735254960000|2024-12-26 23:16:00|436.24|433.94|436.25|433.95|436.26|433.96|436.18|433.88|20
1735254970000|2024-12-26 23:16:10|436.26|433.96|436.62|434.32|436.65|434.35|436.26|433.96|19
1735254980000|2024-12-26 23:16:20|436.63|434.33|436.65|434.35|436.75|434.45|436.59|434.29|20
1735254990000|2024-12-26 23:16:30|436.67|434.37|436.48|434.18|436.69|434.39|436.42|434.12|18
1735255000000|2024-12-26 23:16:40|436.43|434.13|436.31|434.01|436.43|434.13|436.23|433.93|19
1735255010000|2024-12-26 23:16:50|436.3|434|436.4|434.1|436.4|434.1|436.3|434|20
1735255020000|2024-12-26 23:17:00|436.24|433.94|436.36|434.06|436.38|434.08|436.12|433.82|20
1735255030000|2024-12-26 23:17:10|436.4|434.1|436.47|434.17|436.48|434.18|436.34|434.04|22
1735255040000|2024-12-26 23:17:20|436.46|434.16|436.36|434.06|436.49|434.19|436.36|434.06|18
1735255050000|2024-12-26 23:17:30|436.27|433.97|436.46|434.16|436.48|434.18|436.22|433.92|19
1735255060000|2024-12-26 23:17:40|436.47|434.17|436.74|434.44|436.78|434.48|436.4|434.1|25
1735255070000|2024-12-26 23:17:50|436.75|434.45|436.86|434.56|436.88|434.58|436.75|434.45|9
1735255080000|2024-12-26 23:18:00|436.83|434.53|436.74|434.44|436.83|434.53|436.71|434.41|14
1735255090000|2024-12-26 23:18:10|436.75|434.45|436.97|434.67|436.99|434.69|436.75|434.45|18
1735255100000|2024-12-26 23:18:20|436.95|434.65|436.91|434.61|436.97|434.67|436.87|434.57|16
1735255110000|2024-12-26 23:18:30|436.94|434.64|436.86|434.56|437.08|434.78|436.86|434.56|21
1735255120000|2024-12-26 23:18:40|436.85|434.55|436.79|434.49|436.85|434.55|436.79|434.49|11
1735255130000|2024-12-26 23:18:50|436.77|434.47|436.69|434.39|436.77|434.47|436.57|434.27|19
1735255140000|2024-12-26 23:19:00|436.7|434.4|436.73|434.43|436.87|434.57|436.66|434.36|27
1735255150000|2024-12-26 23:19:10|436.72|434.42|436.7|434.4|436.75|434.45|436.66|434.36|21
1735255160000|2024-12-26 23:19:20|436.68|434.38|436.82|434.52|436.86|434.56|436.68|434.38|22
1735255170000|2024-12-26 23:19:30|436.84|434.54|436.92|434.62|436.92|434.62|436.73|434.43|17
1735255180000|2024-12-26 23:19:40|436.89|434.59|437.05|434.75|437.09|434.79|436.89|434.59|22
1735255190000|2024-12-26 23:19:50|437.03|434.73|436.87|434.57|437.04|434.74|436.86|434.56|21
1735255200000|2024-12-26 23:20:00|436.85|434.55|436.96|434.66|436.97|434.67|436.85|434.55|16
1735255210000|2024-12-26 23:20:10|436.97|434.67|436.78|434.48|436.97|434.67|436.72|434.42|20
1735255220000|2024-12-26 23:20:20|436.77|434.47|437.07|434.77|437.07|434.77|436.7|434.4|20
1735255230000|2024-12-26 23:20:30|437.08|434.78|437.08|434.78|437.08|434.78|437.05|434.75|14
1735255240000|2024-12-26 23:20:40|437.09|434.79|437.17|434.87|437.17|434.87|437.07|434.77|7
1735255250000|2024-12-26 23:20:50|437.18|434.88|437.21|434.91|437.21|434.91|437.18|434.88|3
1735255260000|2024-12-26 23:21:00|437.34|435.04|437.36|435.06|437.36|435.06|437.34|435.04|5
1735255270000|2024-12-26 23:21:10|437.29|434.99|437.28|434.98|437.29|434.99|437.2|434.9|13
1735255280000|2024-12-26 23:21:20|437.33|435.03|437.48|435.18|437.48|435.18|437.33|435.03|13
1735255290000|2024-12-26 23:21:30|437.47|435.17|437.49|435.19|437.55|435.25|437.41|435.11|20
1735255300000|2024-12-26 23:21:40|437.5|435.2|437.54|435.24|437.65|435.35|437.5|435.2|18
1735255310000|2024-12-26 23:21:50|437.57|435.27|437.54|435.24|437.6|435.3|437.53|435.23|9
1735255320000|2024-12-26 23:22:00|437.53|435.23|437.42|435.12|437.55|435.25|437.4|435.1|13
1735255330000|2024-12-26 23:22:10|437.45|435.15|437.43|435.13|437.47|435.17|437.39|435.09|12
1735255340000|2024-12-26 23:22:20|437.41|435.11|437.58|435.28|437.58|435.28|437.41|435.11|12
1735255350000|2024-12-26 23:22:30|437.59|435.29|437.69|435.39|437.74|435.44|437.59|435.29|27
1735255360000|2024-12-26 23:22:40|437.72|435.42|437.55|435.25|437.72|435.42|437.51|435.21|11
1735255370000|2024-12-26 23:22:50|437.52|435.22|437.48|435.18|437.52|435.22|437.39|435.09|22
1735255380000|2024-12-26 23:23:00|437.51|435.21|437.65|435.35|437.65|435.35|437.51|435.21|12
1735255390000|2024-12-26 23:23:10|437.62|435.32|437.52|435.22|437.62|435.32|437.51|435.21|7
1735255400000|2024-12-26 23:23:20|437.53|435.23|437.61|435.31|437.61|435.31|437.5|435.2|15
1735255410000|2024-12-26 23:23:30|437.62|435.32|437.74|435.44|437.79|435.49|437.62|435.32|18
1735255420000|2024-12-26 23:23:40|437.75|435.45|437.7|435.4|437.76|435.46|437.7|435.4|7
1735255430000|2024-12-26 23:23:50|437.71|435.41|437.64|435.34|437.73|435.43|437.56|435.26|14
1735255440000|2024-12-26 23:24:00|437.62|435.32|437.8|435.5|437.81|435.51|437.62|435.32|14
1735255450000|2024-12-26 23:24:10|437.78|435.48|437.78|435.48|437.83|435.53|437.78|435.48|10
1735255460000|2024-12-26 23:24:20|437.79|435.49|437.77|435.47|437.79|435.49|437.74|435.44|5
1735255470000|2024-12-26 23:24:30|437.7|435.4|437.71|435.41|437.75|435.45|437.69|435.39|5
1735255480000|2024-12-26 23:24:40|437.72|435.42|437.63|435.33|437.72|435.42|437.55|435.25|11
1735255490000|2024-12-26 23:24:50|437.62|435.32|437.78|435.48|437.8|435.5|437.62|435.32|14
1735255500000|2024-12-26 23:25:00|437.8|435.5|438|435.7|438|435.7|437.8|435.5|13
1735255510000|2024-12-26 23:25:10|438.01|435.71|438.01|435.71|438.04|435.74|438|435.7|12
1735255520000|2024-12-26 23:25:20|438.02|435.72|438.02|435.72|438.06|435.76|437.96|435.66|14
1735255530000|2024-12-26 23:25:30|438.03|435.73|438.12|435.82|438.14|435.84|438.03|435.73|10
1735255540000|2024-12-26 23:25:40|438.11|435.81|438.03|435.73|438.12|435.82|438.02|435.72|8
1735255550000|2024-12-26 23:25:50|438|435.7|437.97|435.67|438|435.7|437.97|435.67|6
1735255560000|2024-12-26 23:26:00|437.91|435.61|437.84|435.54|437.98|435.68|437.79|435.49|27
1735255570000|2024-12-26 23:26:10|437.85|435.55|437.84|435.54|437.9|435.6|437.79|435.49|21
1735255580000|2024-12-26 23:26:20|437.83|435.53|437.84|435.54|437.87|435.57|437.76|435.46|20
1735255590000|2024-12-26 23:26:30|437.89|435.59|437.85|435.55|437.93|435.63|437.85|435.55|8
1735255600000|2024-12-26 23:26:40|437.77|435.47|437.57|435.27|437.78|435.48|437.48|435.18|19
1735255610000|2024-12-26 23:26:50|437.56|435.26|437.66|435.36|437.66|435.36|437.48|435.18|19
1735255620000|2024-12-26 23:27:00|437.62|435.32|437.67|435.37|437.67|435.37|437.59|435.29|11
1735255630000|2024-12-26 23:27:10|437.65|435.35|437.51|435.21|437.7|435.4|437.51|435.21|18
1735255640000|2024-12-26 23:27:20|437.53|435.23|437.41|435.11|437.53|435.23|437.35|435.05|16
1735255650000|2024-12-26 23:27:30|437.42|435.12|437.52|435.22|437.53|435.23|437.41|435.11|23
1735255660000|2024-12-26 23:27:40|437.53|435.23|437.6|435.3|437.63|435.33|437.52|435.22|16
1735255670000|2024-12-26 23:27:50|437.59|435.29|437.61|435.31|437.62|435.32|437.53|435.23|16
1735255680000|2024-12-26 23:28:00|437.59|435.29|437.59|435.29|437.63|435.33|437.58|435.28|14
1735255690000|2024-12-26 23:28:10|437.6|435.3|437.47|435.17|437.64|435.34|437.47|435.17|10
1735255700000|2024-12-26 23:28:20|437.52|435.22|437.53|435.23|437.53|435.23|437.42|435.12|16
1735255710000|2024-12-26 23:28:30|437.54|435.24|437.52|435.22|437.54|435.24|437.52|435.22|7
1735255720000|2024-12-26 23:28:40|437.55|435.25|437.53|435.23|437.55|435.25|437.53|435.23|2
1735255730000|2024-12-26 23:28:50|437.52|435.22|437.52|435.22|437.52|435.22|437.48|435.18|5
1735255740000|2024-12-26 23:29:00|437.49|435.19|437.48|435.18|437.59|435.29|437.37|435.07|16
1735255750000|2024-12-26 23:29:10|437.47|435.17|437.58|435.28|437.58|435.28|437.46|435.16|13
1735255760000|2024-12-26 23:29:20|437.57|435.27|437.63|435.33|437.63|435.33|437.55|435.25|13
1735255770000|2024-12-26 23:29:30|437.65|435.35|437.64|435.34|437.65|435.35|437.63|435.33|4
1735255780000|2024-12-26 23:29:40|437.65|435.35|437.65|435.35|437.66|435.36|437.64|435.34|10
1735255790000|2024-12-26 23:29:50|437.64|435.34|437.65|435.35|437.65|435.35|437.64|435.34|2
1735255800000|2024-12-26 23:30:00|437.64|435.34|437.64|435.34|437.7|435.4|437.54|435.24|22
1735255810000|2024-12-26 23:30:10|437.65|435.35|437.85|435.55|437.86|435.56|437.65|435.35|22
1735255820000|2024-12-26 23:30:20|437.86|435.56|437.77|435.47|437.93|435.63|437.74|435.44|18
1735255830000|2024-12-26 23:30:30|437.76|435.46|437.47|435.17|437.76|435.46|437.43|435.13|17
1735255840000|2024-12-26 23:30:40|437.48|435.18|437.28|434.98|437.49|435.19|437.27|434.97|13
1735255850000|2024-12-26 23:30:50|437.32|435.02|437.18|434.88|437.32|435.02|437.17|434.87|15
1735255860000|2024-12-26 23:31:00|437.15|434.85|436.95|434.65|437.15|434.85|436.95|434.65|17
1735255870000|2024-12-26 23:31:10|436.96|434.66|436.8|434.5|437.07|434.77|436.79|434.49|25
1735255880000|2024-12-26 23:31:20|436.81|434.51|436.84|434.54|436.87|434.57|436.79|434.49|19
1735255890000|2024-12-26 23:31:30|436.82|434.52|436.65|434.35|436.82|434.52|436.58|434.28|25
1735255900000|2024-12-26 23:31:40|436.66|434.36|436.65|434.35|436.66|434.36|436.53|434.23|24
1735255910000|2024-12-26 23:31:50|436.67|434.37|436.64|434.34|436.67|434.37|436.58|434.28|22
1735255920000|2024-12-26 23:32:00|436.65|434.35|436.79|434.49|436.79|434.49|436.6|434.3|20
1735255930000|2024-12-26 23:32:10|436.83|434.53|436.64|434.34|436.92|434.62|436.63|434.33|17
1735255940000|2024-12-26 23:32:20|436.68|434.38|436.74|434.44|436.76|434.46|436.68|434.38|25
1735255950000|2024-12-26 23:32:30|436.76|434.46|436.76|434.46|436.87|434.57|436.71|434.41|21
1735255960000|2024-12-26 23:32:40|436.75|434.45|436.89|434.59|436.92|434.62|436.75|434.45|16
1735255970000|2024-12-26 23:32:50|436.86|434.56|436.92|434.62|436.96|434.66|436.86|434.56|15
1735255980000|2024-12-26 23:33:00|436.91|434.61|436.82|434.52|436.91|434.61|436.71|434.41|20
1735255990000|2024-12-26 23:33:10|436.81|434.51|436.7|434.4|436.81|434.51|436.66|434.36|7
1735256000000|2024-12-26 23:33:20|436.65|434.35|436.67|434.37|436.7|434.4|436.57|434.27|19
1735256010000|2024-12-26 23:33:30|436.68|434.38|436.88|434.58|436.88|434.58|436.68|434.38|16
1735256020000|2024-12-26 23:33:40|436.91|434.61|437.16|434.86|437.2|434.9|436.91|434.61|24
1735256030000|2024-12-26 23:33:50|437.17|434.87|437.24|434.94|437.25|434.95|437.14|434.84|22
1735256040000|2024-12-26 23:34:00|437.23|434.93|437.58|435.28|437.6|435.3|437.2|434.9|27
1735256050000|2024-12-26 23:34:10|437.59|435.29|437.61|435.31|437.61|435.31|437.47|435.17|23
1735256060000|2024-12-26 23:34:20|437.6|435.3|437.63|435.33|437.63|435.33|437.51|435.21|23
1735256070000|2024-12-26 23:34:30|437.7|435.4|437.79|435.49|437.8|435.5|437.66|435.36|20
1735256080000|2024-12-26 23:34:40|437.78|435.48|437.91|435.61|437.92|435.62|437.74|435.44|24
1735256090000|2024-12-26 23:34:50|437.96|435.66|437.91|435.61|437.97|435.67|437.84|435.54|12
1735256100000|2024-12-26 23:35:00|437.9|435.6|437.97|435.67|437.97|435.67|437.86|435.56|13
1735256110000|2024-12-26 23:35:10|437.98|435.68|438.12|435.82|438.12|435.82|437.9|435.6|19
1735256120000|2024-12-26 23:35:20|438.14|435.84|438.02|435.72|438.14|435.84|438|435.7|10
1735256130000|2024-12-26 23:35:30|437.99|435.69|438.13|435.83|438.14|435.84|437.99|435.69|18
1735256140000|2024-12-26 23:35:40|438.12|435.82|438.08|435.78|438.14|435.84|438.07|435.77|17
1735256150000|2024-12-26 23:35:50|438.09|435.79|438.14|435.84|438.16|435.86|438.09|435.79|6
1735256160000|2024-12-26 23:36:00|438.15|435.85|438.12|435.82|438.18|435.88|438.12|435.82|12
1735256170000|2024-12-26 23:36:10|438.1|435.8|438.12|435.82|438.12|435.82|437.96|435.66|16
1735256180000|2024-12-26 23:36:20|438.13|435.83|438.35|436.05|438.38|436.08|438.13|435.83|20
1735256190000|2024-12-26 23:36:30|438.36|436.06|438.12|435.82|438.41|436.11|438.12|435.82|19
1735256200000|2024-12-26 23:36:40|438.13|435.83|438.16|435.86|438.2|435.9|438.13|435.83|11
1735256210000|2024-12-26 23:36:50|438.17|435.87|438.18|435.88|438.18|435.88|438.17|435.87|2
1735256220000|2024-12-26 23:37:00|438.22|435.92|438.14|435.84|438.27|435.97|438.14|435.84|10
1735256230000|2024-12-26 23:37:10|438.16|435.86|438.21|435.91|438.22|435.92|438.15|435.85|9
1735256240000|2024-12-26 23:37:20|438.08|435.78|438|435.7|438.12|435.82|437.98|435.68|9
1735256250000|2024-12-26 23:37:30|438.03|435.73|438.11|435.81|438.11|435.81|437.99|435.69|14
1735256260000|2024-12-26 23:37:40|438.12|435.82|437.99|435.69|438.26|435.96|437.98|435.68|21
1735256270000|2024-12-26 23:37:50|437.97|435.67|438.02|435.72|438.02|435.72|437.96|435.66|15
1735256280000|2024-12-26 23:38:00|438.01|435.71|438.16|435.86|438.19|435.89|438.01|435.71|20
1735256290000|2024-12-26 23:38:10|438.18|435.88|438.23|435.93|438.27|435.97|438.18|435.88|13
1735256300000|2024-12-26 23:38:20|438.24|435.94|438.18|435.88|438.25|435.95|438.18|435.88|11
1735256310000|2024-12-26 23:38:30|438.22|435.92|438.32|436.02|438.32|436.02|438.2|435.9|11
1735256320000|2024-12-26 23:38:40|438.34|436.04|438.52|436.22|438.53|436.23|438.34|436.04|16
1735256330000|2024-12-26 23:38:50|438.53|436.23|438.58|436.28|438.61|436.31|438.53|436.23|8
1735256340000|2024-12-26 23:39:00|438.57|436.27|438.66|436.36|438.7|436.4|438.57|436.27|13
1735256350000|2024-12-26 23:39:10|438.65|436.35|438.59|436.29|438.65|436.35|438.4|436.1|13
1735256360000|2024-12-26 23:39:20|438.61|436.31|438.64|436.34|438.66|436.36|438.56|436.26|12
1735256370000|2024-12-26 23:39:30|438.62|436.32|438.65|436.35|438.65|436.35|438.62|436.32|9
1735256380000|2024-12-26 23:39:40|438.62|436.32|438.63|436.33|438.63|436.33|438.59|436.29|7
1735256390000|2024-12-26 23:39:50|438.62|436.32|438.62|436.32|438.64|436.34|438.61|436.31|13
1735256400000|2024-12-26 23:40:00|438.61|436.31|438.42|436.12|438.66|436.36|438.41|436.11|14
1735256410000|2024-12-26 23:40:10|438.41|436.11|438.52|436.22|438.53|436.23|438.38|436.08|25
1735256420000|2024-12-26 23:40:20|438.51|436.21|438.39|436.09|438.51|436.21|438.29|435.99|16
1735256430000|2024-12-26 23:40:30|438.41|436.11|438.49|436.19|438.49|436.19|438.41|436.11|8
1735256440000|2024-12-26 23:40:40|438.51|436.21|438.5|436.2|438.51|436.21|438.5|436.2|4
1735256450000|2024-12-26 23:40:50|438.49|436.19|438.34|436.04|438.5|436.2|438.33|436.03|10
1735256460000|2024-12-26 23:41:00|438.35|436.05|438.43|436.13|438.47|436.17|438.35|436.05|7
1735256470000|2024-12-26 23:41:10|438.36|436.06|438.42|436.12|438.43|436.13|438.31|436.01|7
1735256480000|2024-12-26 23:41:20|438.41|436.11|438.41|436.11|438.49|436.19|438.4|436.1|24
1735256490000|2024-12-26 23:41:30|438.42|436.12|438.47|436.17|438.47|436.17|438.42|436.12|6
1735256500000|2024-12-26 23:41:40|438.43|436.13|438.33|436.03|438.43|436.13|438.33|436.03|7
1735256510000|2024-12-26 23:41:50|438.35|436.05|438.37|436.07|438.38|436.08|438.35|436.05|7
1735256520000|2024-12-26 23:42:00|438.38|436.08|438.42|436.12|438.43|436.13|438.37|436.07|6
1735256530000|2024-12-26 23:42:10|438.43|436.13|438.45|436.15|438.47|436.17|438.41|436.11|13
1735256540000|2024-12-26 23:42:20|438.46|436.16|438.44|436.14|438.48|436.18|438.43|436.13|8
1735256550000|2024-12-26 23:42:30|438.45|436.15|438.49|436.19|438.52|436.22|438.44|436.14|10
1735256560000|2024-12-26 23:42:40|438.51|436.21|438.6|436.3|438.65|436.35|438.49|436.19|13
1735256570000|2024-12-26 23:42:50|438.61|436.31|438.58|436.28|438.64|436.34|438.58|436.28|9
1735256580000|2024-12-26 23:43:00|438.61|436.31|438.66|436.36|438.66|436.36|438.58|436.28|10
1735256590000|2024-12-26 23:43:10|438.7|436.4|438.58|436.28|438.7|436.4|438.58|436.28|9
1735256600000|2024-12-26 23:43:20|438.53|436.23|438.51|436.21|438.53|436.23|438.4|436.1|13
1735256610000|2024-12-26 23:43:30|438.52|436.22|438.55|436.25|438.55|436.25|438.52|436.22|2
1735256620000|2024-12-26 23:43:40|438.56|436.26|438.65|436.35|438.65|436.35|438.55|436.25|16
1735256630000|2024-12-26 23:43:50|438.67|436.37|438.56|436.26|438.67|436.37|438.56|436.26|12
1735256640000|2024-12-26 23:44:00|438.57|436.27|438.63|436.33|438.64|436.34|438.56|436.26|15
1735256650000|2024-12-26 23:44:10|438.62|436.32|438.6|436.3|438.65|436.35|438.56|436.26|17
1735256660000|2024-12-26 23:44:20|438.61|436.31|438.61|436.31|438.64|436.34|438.56|436.26|16
1735256670000|2024-12-26 23:44:30|438.63|436.33|438.63|436.33|438.63|436.33|438.62|436.32|3
1735256680000|2024-12-26 23:44:40|438.66|436.36|438.61|436.31|438.67|436.37|438.59|436.29|10
1735256690000|2024-12-26 23:44:50|438.62|436.32|438.61|436.31|438.62|436.32|438.61|436.31|2
1735256700000|2024-12-26 23:45:00|438.62|436.32|438.63|436.33|438.63|436.33|438.57|436.27|18
1735256710000|2024-12-26 23:45:10|438.64|436.34|438.72|436.42|438.74|436.44|438.61|436.31|20
1735256720000|2024-12-26 23:45:20|438.58|436.28|438.6|436.3|438.63|436.33|438.57|436.27|7
1735256730000|2024-12-26 23:45:30|438.59|436.29|438.73|436.43|438.75|436.45|438.54|436.24|17
1735256740000|2024-12-26 23:45:40|438.67|436.37|438.54|436.24|438.7|436.4|438.51|436.21|16
1735256750000|2024-12-26 23:45:50|438.55|436.25|438.57|436.27|438.58|436.28|438.51|436.21|11
1735256760000|2024-12-26 23:46:00|438.59|436.29|438.47|436.17|438.59|436.29|438.47|436.17|12
1735256770000|2024-12-26 23:46:10|438.43|436.13|438.38|436.08|438.44|436.14|438.32|436.02|14
1735256780000|2024-12-26 23:46:20|438.39|436.09|438.34|436.04|438.39|436.09|438.33|436.03|6
1735256790000|2024-12-26 23:46:30|438.33|436.03|438.28|435.98|438.33|436.03|438.27|435.97|10
1735256800000|2024-12-26 23:46:40|438.14|435.84|438.34|436.04|438.42|436.12|438.14|435.84|22
1735256810000|2024-12-26 23:46:50|438.33|436.03|438.33|436.03|438.35|436.05|438.32|436.02|7
1735256820000|2024-12-26 23:47:00|438.38|436.08|438.46|436.16|438.46|436.16|438.32|436.02|20
1735256830000|2024-12-26 23:47:10|438.45|436.15|438.46|436.16|438.47|436.17|438.36|436.06|13
1735256840000|2024-12-26 23:47:20|438.4|436.1|438.4|436.1|438.4|436.1|438.39|436.09|7
1735256850000|2024-12-26 23:47:30|438.35|436.05|438.44|436.14|438.46|436.16|438.34|436.04|14
1735256860000|2024-12-26 23:47:40|438.43|436.13|438.5|436.2|438.5|436.2|438.43|436.13|15
1735256870000|2024-12-26 23:47:50|438.51|436.21|438.5|436.2|438.51|436.21|438.5|436.2|6
1735256880000|2024-12-26 23:48:00|438.48|436.18|438.34|436.04|438.48|436.18|438.34|436.04|11
1735256890000|2024-12-26 23:48:10|438.37|436.07|438.46|436.16|438.46|436.16|438.34|436.04|11
1735256900000|2024-12-26 23:48:20|438.47|436.17|438.61|436.31|438.61|436.31|438.46|436.16|13
1735256910000|2024-12-26 23:48:30|438.58|436.28|438.57|436.27|438.61|436.31|438.54|436.24|18
1735256920000|2024-12-26 23:48:40|438.58|436.28|438.6|436.3|438.63|436.33|438.57|436.27|12
1735256930000|2024-12-26 23:48:50|438.58|436.28|438.54|436.24|438.58|436.28|438.47|436.17|11
1735256940000|2024-12-26 23:49:00|438.55|436.25|438.73|436.43|438.74|436.44|438.55|436.25|15
1735256950000|2024-12-26 23:49:10|438.74|436.44|439.02|436.72|439.02|436.72|438.74|436.44|19
1735256960000|2024-12-26 23:49:20|439.03|436.73|438.9|436.6|439.07|436.77|438.88|436.58|13
1735256970000|2024-12-26 23:49:30|438.91|436.61|438.76|436.46|438.91|436.61|438.71|436.41|22
1735256980000|2024-12-26 23:49:40|438.77|436.47|438.85|436.55|438.85|436.55|438.77|436.47|14
1735256990000|2024-12-26 23:49:50|438.86|436.56|438.99|436.69|438.99|436.69|438.84|436.54|16
1735257000000|2024-12-26 23:50:00|439.01|436.71|439.02|436.72|439.03|436.73|439.01|436.71|10
1735257010000|2024-12-26 23:50:10|439.03|436.73|439.04|436.74|439.05|436.75|439.03|436.73|18
1735257020000|2024-12-26 23:50:20|439.03|436.73|438.73|436.43|439.03|436.73|438.72|436.42|25
1735257030000|2024-12-26 23:50:30|438.74|436.44|438.73|436.43|438.74|436.44|438.72|436.42|5
1735257040000|2024-12-26 23:50:40|438.74|436.44|438.73|436.43|438.74|436.44|438.73|436.43|6
1735257050000|2024-12-26 23:50:50|438.71|436.41|438.7|436.4|438.77|436.47|438.7|436.4|11
1735257060000|2024-12-26 23:51:00|438.69|436.39|438.43|436.13|438.69|436.39|438.43|436.13|14
1735257070000|2024-12-26 23:51:10|438.44|436.14|438.29|435.99|438.45|436.15|438.26|435.96|16
1735257080000|2024-12-26 23:51:20|438.3|436|438.32|436.02|438.35|436.05|438.27|435.97|21
1735257090000|2024-12-26 23:51:30|438.33|436.03|438.06|435.76|438.33|436.03|438.03|435.73|28
1735257100000|2024-12-26 23:51:40|438.04|435.74|438.13|435.83|438.16|435.86|438.03|435.73|23
1735257110000|2024-12-26 23:51:50|438.18|435.88|438.24|435.94|438.25|435.95|438.17|435.87|17
1735257120000|2024-12-26 23:52:00|438.23|435.93|438.19|435.89|438.36|436.06|438.19|435.89|24
1735257130000|2024-12-26 23:52:10|438.2|435.9|438.12|435.82|438.22|435.92|438.1|435.8|21
1735257140000|2024-12-26 23:52:20|438.13|435.83|438.13|435.83|438.16|435.86|438.05|435.75|20
1735257150000|2024-12-26 23:52:30|438.11|435.81|438.23|435.93|438.25|435.95|438.11|435.81|23
1735257160000|2024-12-26 23:52:40|438.21|435.91|438.17|435.87|438.23|435.93|438.11|435.81|24
1735257170000|2024-12-26 23:52:50|438.18|435.88|438.22|435.92|438.27|435.97|438.18|435.88|23
1735257180000|2024-12-26 23:53:00|438.21|435.91|438.13|435.83|438.26|435.96|438|435.7|25
1735257190000|2024-12-26 23:53:10|438.12|435.82|438.06|435.76|438.16|435.86|438.06|435.76|16
1735257200000|2024-12-26 23:53:20|438.04|435.74|437.94|435.64|438.04|435.74|437.9|435.6|19
1735257210000|2024-12-26 23:53:30|437.93|435.63|437.96|435.66|437.99|435.69|437.91|435.61|19
1735257220000|2024-12-26 23:53:40|437.95|435.65|437.92|435.62|437.99|435.69|437.91|435.61|25
1735257230000|2024-12-26 23:53:50|437.95|435.65|437.91|435.61|437.95|435.65|437.89|435.59|12
1735257240000|2024-12-26 23:54:00|437.9|435.6|437.64|435.34|437.91|435.61|437.6|435.3|17
1735257250000|2024-12-26 23:54:10|437.65|435.35|437.88|435.58|437.9|435.6|437.65|435.35|26
1735257260000|2024-12-26 23:54:20|437.86|435.56|437.86|435.56|437.88|435.58|437.82|435.52|26
1735257270000|2024-12-26 23:54:30|437.87|435.57|438.01|435.71|438.01|435.71|437.85|435.55|22
1735257280000|2024-12-26 23:54:40|438|435.7|438.13|435.83|438.13|435.83|437.94|435.64|24
1735257290000|2024-12-26 23:54:50|438.17|435.87|438.38|436.08|438.38|436.08|438.17|435.87|23
1735257300000|2024-12-26 23:55:00|438.34|436.04|438.08|435.78|438.34|436.04|438.08|435.78|16
1735257310000|2024-12-26 23:55:10|438.07|435.77|438.27|435.97|438.28|435.98|438.07|435.77|21
1735257320000|2024-12-26 23:55:20|438.26|435.96|438.28|435.98|438.28|435.98|438.24|435.94|16
1735257330000|2024-12-26 23:55:30|438.29|435.99|438.37|436.07|438.37|436.07|438.27|435.97|21
1735257340000|2024-12-26 23:55:40|438.36|436.06|438.35|436.05|438.36|436.06|438.27|435.97|20
1735257350000|2024-12-26 23:55:50|438.3|436|438.32|436.02|438.33|436.03|438.26|435.96|14
1735257360000|2024-12-26 23:56:00|438.31|436.01|438.31|436.01|438.43|436.13|438.31|436.01|22
1735257370000|2024-12-26 23:56:10|438.29|435.99|438.21|435.91|438.29|435.99|438.16|435.86|11
1735257380000|2024-12-26 23:56:20|438.2|435.9|438.15|435.85|438.24|435.94|438.15|435.85|19
1735257390000|2024-12-26 23:56:30|438.19|435.89|438.24|435.94|438.3|436|438.19|435.89|23
1735257400000|2024-12-26 23:56:40|438.23|435.93|438.24|435.94|438.26|435.96|438.2|435.9|17
1735257410000|2024-12-26 23:56:50|438.25|435.95|438.31|436.01|438.31|436.01|438.21|435.91|19
1735257420000|2024-12-26 23:57:00|438.32|436.02|437.98|435.68|438.33|436.03|437.98|435.68|24
1735257430000|2024-12-26 23:57:10|437.99|435.69|438.06|435.76|438.08|435.78|437.99|435.69|21
1735257440000|2024-12-26 23:57:20|438.07|435.77|438.04|435.74|438.09|435.79|438.01|435.71|24
1735257450000|2024-12-26 23:57:30|438.06|435.76|438.15|435.85|438.15|435.85|438.04|435.74|16
1735257460000|2024-12-26 23:57:40|438.16|435.86|438.07|435.77|438.16|435.86|438.03|435.73|25
1735257470000|2024-12-26 23:57:50|438.06|435.76|438.06|435.76|438.08|435.78|438.01|435.71|23
1735257480000|2024-12-26 23:58:00|438.05|435.75|438.03|435.73|438.09|435.79|438.02|435.72|24
1735257490000|2024-12-26 23:58:10|438.02|435.72|438.08|435.78|438.09|435.79|438.02|435.72|24
1735257500000|2024-12-26 23:58:20|438.07|435.77|438.04|435.74|438.07|435.77|438.03|435.73|9
1735257510000|2024-12-26 23:58:30|438.03|435.73|438.03|435.73|438.05|435.75|437.98|435.68|11
1735257520000|2024-12-26 23:58:40|438.02|435.72|438.05|435.75|438.07|435.77|437.99|435.69|19
1735257530000|2024-12-26 23:58:50|438.04|435.74|437.95|435.65|438.06|435.76|437.87|435.57|17
1735257540000|2024-12-26 23:59:00|437.94|435.64|437.94|435.64|437.95|435.65|437.87|435.57|18
1735257550000|2024-12-26 23:59:10|437.95|435.65|437.97|435.67|437.97|435.67|437.91|435.61|18
1735257560000|2024-12-26 23:59:20|437.95|435.65|437.95|435.65|437.96|435.66|437.89|435.59|16
1735257570000|2024-12-26 23:59:30|437.96|435.66|437.95|435.65|437.99|435.69|437.94|435.64|26
1735257580000|2024-12-26 23:59:40|437.96|435.66|437.86|435.56|437.96|435.66|437.85|435.55|16
1735257590000|2024-12-26 23:59:50|437.87|435.57|437.87|435.57|437.89|435.59|437.86|435.56|11
1735257600000|2024-12-27 00:00:00|437.88|435.58|437.77|435.47|437.89|435.59|437.77|435.47|26
1735257610000|2024-12-27 00:00:10|437.79|435.49|437.77|435.47|437.81|435.51|437.77|435.47|12
1735257620000|2024-12-27 00:00:20|437.76|435.46|437.81|435.51|437.81|435.51|437.61|435.31|22
1735257630000|2024-12-27 00:00:30|437.75|435.45|437.82|435.52|437.89|435.59|437.75|435.45|22
1735257640000|2024-12-27 00:00:40|437.83|435.53|437.82|435.52|437.86|435.56|437.81|435.51|13
1735257650000|2024-12-27 00:00:50|437.83|435.53|437.98|435.68|438.03|435.73|437.83|435.53|27
1735257660000|2024-12-27 00:01:00|437.97|435.67|437.94|435.64|438|435.7|437.73|435.43|28
1735257670000|2024-12-27 00:01:10|437.92|435.62|438.15|435.85|438.17|435.87|437.92|435.62|25
1735257680000|2024-12-27 00:01:20|438.16|435.86|438.27|435.97|438.28|435.98|438.11|435.81|20
1735257690000|2024-12-27 00:01:30|438.28|435.98|438.25|435.95|438.3|436|438.25|435.95|14
1735257700000|2024-12-27 00:01:40|438.28|435.98|438.37|436.07|438.37|436.07|438.25|435.95|17
1735257710000|2024-12-27 00:01:50|438.36|436.06|438.34|436.04|438.36|436.06|438.34|436.04|14
1735257720000|2024-12-27 00:02:00|438.35|436.05|438.33|436.03|438.35|436.05|438.3|436|13
1735257730000|2024-12-27 00:02:10|438.32|436.02|438.25|435.95|438.32|436.02|438.25|435.95|14
1735257740000|2024-12-27 00:02:20|438.29|435.99|438.29|435.99|438.34|436.04|438.23|435.93|15
1735257750000|2024-12-27 00:02:30|438.3|436|438.35|436.05|438.35|436.05|438.28|435.98|14
1735257760000|2024-12-27 00:02:40|438.33|436.03|438.09|435.79|438.35|436.05|438.08|435.78|16
1735257770000|2024-12-27 00:02:50|438.1|435.8|438.21|435.91|438.21|435.91|438.06|435.76|20
1735257780000|2024-12-27 00:03:00|438.19|435.89|438.38|436.08|438.39|436.09|438.19|435.89|20
1735257790000|2024-12-27 00:03:10|438.37|436.07|438.44|436.14|438.45|436.15|438.35|436.05|26
1735257800000|2024-12-27 00:03:20|438.43|436.13|438.27|435.97|438.45|436.15|438.27|435.97|18
1735257810000|2024-12-27 00:03:30|438.28|435.98|438.31|436.01|438.37|436.07|438.27|435.97|19
1735257820000|2024-12-27 00:03:40|438.32|436.02|438.36|436.06|438.38|436.08|438.31|436.01|17
1735257830000|2024-12-27 00:03:50|438.35|436.05|438.36|436.06|438.41|436.11|438.32|436.02|15
1735257840000|2024-12-27 00:04:00|438.37|436.07|438.38|436.08|438.47|436.17|438.37|436.07|10
1735257850000|2024-12-27 00:04:10|438.39|436.09|438.2|435.9|438.39|436.09|438.2|435.9|5
1735257860000|2024-12-27 00:04:20|438.21|435.91|438.52|436.22|438.55|436.25|438.2|435.9|24
1735257870000|2024-12-27 00:04:30|438.53|436.23|438.58|436.28|438.64|436.34|438.53|436.23|18
1735257880000|2024-12-27 00:04:40|438.57|436.27|438.48|436.18|438.57|436.27|438.48|436.18|14
1735257890000|2024-12-27 00:04:50|438.43|436.13|438.47|436.17|438.47|436.17|438.34|436.04|17
1735257900000|2024-12-27 00:05:00|438.46|436.16|439.02|436.72|439.04|436.74|438.44|436.14|24
1735257910000|2024-12-27 00:05:10|439|436.7|439.18|436.88|439.22|436.92|439|436.7|14
1735257920000|2024-12-27 00:05:20|439.17|436.87|439.15|436.85|439.29|436.99|439.14|436.84|17
1735257930000|2024-12-27 00:05:30|439.18|436.88|439.12|436.82|439.25|436.95|439.09|436.79|19
1735257940000|2024-12-27 00:05:40|439.15|436.85|439.17|436.87|439.22|436.92|439.13|436.83|19
1735257950000|2024-12-27 00:05:50|439.2|436.9|439.17|436.87|439.24|436.94|439.17|436.87|6
1735257960000|2024-12-27 00:06:00|439.21|436.91|439.37|437.07|439.42|437.12|439.18|436.88|14
1735257970000|2024-12-27 00:06:10|439.36|437.06|439.28|436.98|439.36|437.06|439.23|436.93|9
1735257980000|2024-12-27 00:06:20|439.27|436.97|439.27|436.97|439.27|436.97|439.26|436.96|3
1735257990000|2024-12-27 00:06:30|439.25|436.95|439.29|436.99|439.3|437|439.25|436.95|8
1735258000000|2024-12-27 00:06:40|439.28|436.98|439.19|436.89|439.32|437.02|439.19|436.89|6
1735258010000|2024-12-27 00:06:50|439.21|436.91|439.21|436.91|439.25|436.95|439.2|436.9|13
1735258020000|2024-12-27 00:07:00|439.22|436.92|439.25|436.95|439.29|436.99|439.21|436.91|17
1735258030000|2024-12-27 00:07:10|439.27|436.97|439.26|436.96|439.27|436.97|439.26|436.96|2
1735258040000|2024-12-27 00:07:20|439.31|437.01|439.29|436.99|439.31|437.01|439.07|436.77|17
1735258050000|2024-12-27 00:07:30|439.28|436.98|439.27|436.97|439.29|436.99|439.23|436.93|12
1735258060000|2024-12-27 00:07:40|439.31|437.01|439.23|436.93|439.31|437.01|439.23|436.93|14
1735258070000|2024-12-27 00:07:50|439.21|436.91|439.3|437|439.31|437.01|439.21|436.91|7
1735258080000|2024-12-27 00:08:00|439.28|436.98|439.25|436.95|439.28|436.98|439.22|436.92|9
1735258090000|2024-12-27 00:08:10|439.21|436.91|439.26|436.96|439.29|436.99|439.21|436.91|14
1735258100000|2024-12-27 00:08:20|439.3|437|439.25|436.95|439.3|437|439.25|436.95|4
1735258110000|2024-12-27 00:08:30|439.18|436.88|439.09|436.79|439.18|436.88|439.06|436.76|3
1735258120000|2024-12-27 00:08:40|439.11|436.81|439.07|436.77|439.11|436.81|439.07|436.77|5
1735258130000|2024-12-27 00:08:50|439.08|436.78|439.19|436.89|439.24|436.94|439.08|436.78|10
1735258140000|2024-12-27 00:09:00|439.2|436.9|438.95|436.65|439.2|436.9|438.94|436.64|23
1735258150000|2024-12-27 00:09:10|438.98|436.68|438.94|436.64|438.98|436.68|438.92|436.62|10
1735258160000|2024-12-27 00:09:20|438.96|436.66|438.98|436.68|438.99|436.69|438.93|436.63|12
1735258170000|2024-12-27 00:09:30|439|436.7|439.08|436.78|439.08|436.78|439|436.7|16
1735258180000|2024-12-27 00:09:40|439.1|436.8|439.08|436.78|439.12|436.82|439.04|436.74|14
1735258190000|2024-12-27 00:09:50|439.07|436.77|439.09|436.79|439.09|436.79|439.06|436.76|15
1735258200000|2024-12-27 00:10:00|439.11|436.81|439.05|436.75|439.12|436.82|439.05|436.75|16
1735258210000|2024-12-27 00:10:10|438.97|436.67|438.69|436.39|438.97|436.67|438.62|436.32|22
1735258220000|2024-12-27 00:10:20|438.67|436.37|438.61|436.31|438.69|436.39|438.6|436.3|23
1735258230000|2024-12-27 00:10:30|438.62|436.32|438.39|436.09|438.62|436.32|438.39|436.09|23
1735258240000|2024-12-27 00:10:40|438.41|436.11|438.33|436.03|438.46|436.16|438.31|436.01|26
1735258250000|2024-12-27 00:10:50|438.32|436.02|438.33|436.03|438.35|436.05|438.31|436.01|22
1735258260000|2024-12-27 00:11:00|438.34|436.04|438.17|435.87|438.34|436.04|438.14|435.84|17
1735258270000|2024-12-27 00:11:10|438.14|435.84|438.12|435.82|438.18|435.88|438.1|435.8|22
1735258280000|2024-12-27 00:11:20|438.1|435.8|438.11|435.81|438.14|435.84|438.1|435.8|13
1735258290000|2024-12-27 00:11:30|438.1|435.8|438.12|435.82|438.13|435.83|438.1|435.8|7
1735258300000|2024-12-27 00:11:40|438.09|435.79|438.03|435.73|438.09|435.79|438|435.7|10
1735258310000|2024-12-27 00:11:50|438.02|435.72|437.97|435.67|438.04|435.74|437.97|435.67|12
1735258320000|2024-12-27 00:12:00|438.01|435.71|438.13|435.83|438.18|435.88|438.01|435.71|13
1735258330000|2024-12-27 00:12:10|438.15|435.85|438.1|435.8|438.22|435.92|438.1|435.8|14
1735258340000|2024-12-27 00:12:20|438.13|435.83|438.15|435.85|438.19|435.89|438.11|435.81|24
1735258350000|2024-12-27 00:12:30|438.17|435.87|438.15|435.85|438.17|435.87|438.14|435.84|13
1735258360000|2024-12-27 00:12:40|438.14|435.84|438.14|435.84|438.25|435.95|438.13|435.83|22
1735258370000|2024-12-27 00:12:50|438.15|435.85|438.12|435.82|438.22|435.92|438.12|435.82|22
1735258380000|2024-12-27 00:13:00|438.1|435.8|438.12|435.82|438.21|435.91|438.1|435.8|15
1735258390000|2024-12-27 00:13:10|438.15|435.85|438.11|435.81|438.15|435.85|438.1|435.8|10
1735258400000|2024-12-27 00:13:20|438.12|435.82|438.1|435.8|438.14|435.84|438.08|435.78|23
1735258410000|2024-12-27 00:13:30|438.13|435.83|438.11|435.81|438.16|435.86|438.09|435.79|19
1735258420000|2024-12-27 00:13:40|438.13|435.83|437.92|435.62|438.14|435.84|437.92|435.62|16
1735258430000|2024-12-27 00:13:50|437.93|435.63|437.91|435.61|437.99|435.69|437.91|435.61|24
1735258440000|2024-12-27 00:14:00|437.9|435.6|437.9|435.6|437.98|435.68|437.9|435.6|26
1735258450000|2024-12-27 00:14:10|437.92|435.62|437.67|435.37|437.92|435.62|437.67|435.37|12
1735258460000|2024-12-27 00:14:20|437.73|435.43|437.71|435.41|437.73|435.43|437.54|435.24|17
1735258470000|2024-12-27 00:14:30|437.73|435.43|437.76|435.46|437.76|435.46|437.71|435.41|20
1735258480000|2024-12-27 00:14:40|437.75|435.45|437.48|435.18|437.76|435.46|437.46|435.16|20
1735258490000|2024-12-27 00:14:50|437.49|435.19|437.58|435.28|437.62|435.32|437.48|435.18|22
1735258500000|2024-12-27 00:15:00|437.57|435.27|437.46|435.16|437.57|435.27|437.3|435|28
1735258510000|2024-12-27 00:15:10|437.49|435.19|437.41|435.11|437.62|435.32|437.33|435.03|23
1735258520000|2024-12-27 00:15:20|437.37|435.07|437.27|434.97|437.4|435.1|437.27|434.97|19
1735258530000|2024-12-27 00:15:30|437.28|434.98|437.3|435|437.37|435.07|437.22|434.92|23
1735258540000|2024-12-27 00:15:40|437.29|434.99|437.19|434.89|437.3|435|437.17|434.87|23
1735258550000|2024-12-27 00:15:50|437.18|434.88|437.14|434.84|437.19|434.89|437.14|434.84|9
1735258560000|2024-12-27 00:16:00|437.15|434.85|437.08|434.78|437.15|434.85|437.02|434.72|11
1735258570000|2024-12-27 00:16:10|437.07|434.77|437.18|434.88|437.35|435.05|437.07|434.77|20
1735258580000|2024-12-27 00:16:20|437.22|434.92|437.07|434.77|437.22|434.92|437.04|434.74|19
1735258590000|2024-12-27 00:16:30|437.05|434.75|436.99|434.69|437.05|434.75|436.99|434.69|23
1735258600000|2024-12-27 00:16:40|437|434.7|437.02|434.72|437.03|434.73|436.86|434.56|28
1735258610000|2024-12-27 00:16:50|437.06|434.76|437.03|434.73|437.12|434.82|436.99|434.69|25
1735258620000|2024-12-27 00:17:00|437.01|434.71|437.08|434.78|437.11|434.81|436.95|434.65|18
1735258630000|2024-12-27 00:17:10|437.09|434.79|436.95|434.65|437.15|434.85|436.93|434.63|26
1735258640000|2024-12-27 00:17:20|436.94|434.64|436.85|434.55|436.94|434.64|436.77|434.47|25
1735258650000|2024-12-27 00:17:30|436.83|434.53|436.87|434.57|436.87|434.57|436.75|434.45|26
1735258660000|2024-12-27 00:17:40|436.86|434.56|436.75|434.45|436.87|434.57|436.7|434.4|30
1735258670000|2024-12-27 00:17:50|436.74|434.44|436.65|434.35|436.76|434.46|436.62|434.32|22
1735258680000|2024-12-27 00:18:00|436.64|434.34|436.57|434.27|436.71|434.41|436.54|434.24|26
1735258690000|2024-12-27 00:18:10|436.59|434.29|436.76|434.46|436.79|434.49|436.56|434.26|22
1735258700000|2024-12-27 00:18:20|436.72|434.42|436.71|434.41|436.72|434.42|436.58|434.28|21
1735258710000|2024-12-27 00:18:30|436.72|434.42|436.64|434.34|436.72|434.42|436.57|434.27|27
1735258720000|2024-12-27 00:18:40|436.62|434.32|436.49|434.19|436.62|434.32|436.49|434.19|22
1735258730000|2024-12-27 00:18:50|436.48|434.18|436.46|434.16|436.49|434.19|436.44|434.14|21
1735258740000|2024-12-27 00:19:00|436.49|434.19|436.42|434.12|436.62|434.32|436.39|434.09|24
1735258750000|2024-12-27 00:19:10|436.41|434.11|436.34|434.04|436.41|434.11|436.22|433.92|26
1735258760000|2024-12-27 00:19:20|436.39|434.09|436.43|434.13|436.55|434.25|436.37|434.07|24
1735258770000|2024-12-27 00:19:30|436.38|434.08|436.24|433.94|436.38|434.08|436.24|433.94|21
1735258780000|2024-12-27 00:19:40|436.23|433.93|436.17|433.87|436.25|433.95|436.13|433.83|23
1735258790000|2024-12-27 00:19:50|436.18|433.88|436.18|433.88|436.2|433.9|436.14|433.84|23
1735258800000|2024-12-27 00:20:00|436.16|433.86|436.11|433.81|436.17|433.87|436.09|433.79|22
1735258810000|2024-12-27 00:20:10|436.09|433.79|436.05|433.75|436.12|433.82|436.01|433.71|23
1735258820000|2024-12-27 00:20:20|436.06|433.76|436.13|433.83|436.22|433.92|436.04|433.74|24
1735258830000|2024-12-27 00:20:30|436.1|433.8|436.05|433.75|436.11|433.81|436.03|433.73|18
1735258840000|2024-12-27 00:20:40|436.06|433.76|436.18|433.88|436.25|433.95|436.05|433.75|24
1735258850000|2024-12-27 00:20:50|436.12|433.82|435.94|433.64|436.12|433.82|435.92|433.62|19
1735258860000|2024-12-27 00:21:00|435.95|433.65|436.14|433.84|436.19|433.89|435.93|433.63|30
1735258870000|2024-12-27 00:21:10|436.09|433.79|435.91|433.61|436.11|433.81|435.87|433.57|30
1735258880000|2024-12-27 00:21:20|435.89|433.59|435.92|433.62|435.94|433.64|435.88|433.58|28
1735258890000|2024-12-27 00:21:30|435.93|433.63|435.8|433.5|435.93|433.63|435.79|433.49|24
1735258900000|2024-12-27 00:21:40|435.81|433.51|435.54|433.24|435.81|433.51|435.54|433.24|22
1735258910000|2024-12-27 00:21:50|435.55|433.25|435.44|433.14|435.55|433.25|435.44|433.14|20
1735258920000|2024-12-27 00:22:00|435.43|433.13|435.72|433.42|435.72|433.42|435.38|433.08|27
1735258930000|2024-12-27 00:22:10|435.74|433.44|435.75|433.45|436.1|433.8|435.72|433.42|33
1735258940000|2024-12-27 00:22:20|435.76|433.46|435.55|433.25|435.77|433.47|435.53|433.23|28
1735258950000|2024-12-27 00:22:30|435.56|433.26|435.47|433.17|435.56|433.26|435.46|433.16|16
1735258960000|2024-12-27 00:22:40|435.46|433.16|435.55|433.25|435.68|433.38|435.45|433.15|20
1735258970000|2024-12-27 00:22:50|435.53|433.23|435.42|433.12|435.54|433.24|435.38|433.08|23
1735258980000|2024-12-27 00:23:00|435.4|433.1|435.58|433.28|435.63|433.33|435.39|433.09|31
1735258990000|2024-12-27 00:23:10|435.57|433.27|435.38|433.08|435.57|433.27|435.35|433.05|26
1735259000000|2024-12-27 00:23:20|435.42|433.12|435.43|433.13|435.58|433.28|435.38|433.08|27
1735259010000|2024-12-27 00:23:30|435.44|433.14|435.44|433.14|435.49|433.19|435.41|433.11|22
1735259020000|2024-12-27 00:23:40|435.43|433.13|435.64|433.34|435.65|433.35|435.43|433.13|29
1735259030000|2024-12-27 00:23:50|435.65|433.35|435.94|433.64|435.94|433.64|435.6|433.3|22
1735259040000|2024-12-27 00:24:00|435.97|433.67|436.16|433.86|436.33|434.03|435.97|433.67|29
1735259050000|2024-12-27 00:24:10|436.21|433.91|436.75|434.45|436.75|434.45|436.18|433.88|28
1735259060000|2024-12-27 00:24:20|436.76|434.46|436.95|434.65|436.95|434.65|436.67|434.37|26
1735259070000|2024-12-27 00:24:30|436.96|434.66|437|434.7|437.01|434.71|436.91|434.61|17
1735259080000|2024-12-27 00:24:40|436.99|434.69|436.92|434.62|437.06|434.76|436.89|434.59|24
1735259090000|2024-12-27 00:24:50|436.91|434.61|436.88|434.58|436.99|434.69|436.73|434.43|26
1735259100000|2024-12-27 00:25:00|436.87|434.57|437.05|434.75|437.08|434.78|436.85|434.55|30
1735259110000|2024-12-27 00:25:10|437.03|434.73|437.09|434.79|437.12|434.82|436.98|434.68|27
1735259120000|2024-12-27 00:25:20|437.08|434.78|437.13|434.83|437.14|434.84|436.98|434.68|20
1735259130000|2024-12-27 00:25:30|437.12|434.82|437|434.7|437.12|434.82|436.97|434.67|21
1735259140000|2024-12-27 00:25:40|436.99|434.69|437.08|434.78|437.1|434.8|436.99|434.69|12
1735259150000|2024-12-27 00:25:50|437.12|434.82|437.13|434.83|437.13|434.83|437.1|434.8|9
1735259160000|2024-12-27 00:26:00|437.14|434.84|437.2|434.9|437.22|434.92|437.12|434.82|12
1735259170000|2024-12-27 00:26:10|437.16|434.86|437.01|434.71|437.16|434.86|436.98|434.68|15
1735259180000|2024-12-27 00:26:20|436.99|434.69|437.12|434.82|437.16|434.86|436.97|434.67|16
1735259190000|2024-12-27 00:26:30|437.13|434.83|437.27|434.97|437.28|434.98|437.13|434.83|19
1735259200000|2024-12-27 00:26:40|437.28|434.98|437.21|434.91|437.28|434.98|437.19|434.89|15
1735259210000|2024-12-27 00:26:50|437.23|434.93|437.26|434.96|437.26|434.96|437.19|434.89|12
1735259220000|2024-12-27 00:27:00|437.27|434.97|437.4|435.1|437.43|435.13|437.27|434.97|21
1735259230000|2024-12-27 00:27:10|437.41|435.11|437.47|435.17|437.55|435.25|437.41|435.11|19
1735259240000|2024-12-27 00:27:20|437.38|435.08|437.4|435.1|437.4|435.1|437.38|435.08|5
1735259250000|2024-12-27 00:27:30|437.45|435.15|437.47|435.17|437.47|435.17|437.41|435.11|11
1735259260000|2024-12-27 00:27:40|437.46|435.16|437.33|435.03|437.46|435.16|437.32|435.02|7
1735259270000|2024-12-27 00:27:50|437.36|435.06|437.34|435.04|437.36|435.06|437.27|434.97|16
1735259280000|2024-12-27 00:28:00|437.35|435.05|437.37|435.07|437.39|435.09|437.27|434.97|25
1735259290000|2024-12-27 00:28:10|437.38|435.08|437.1|434.8|437.38|435.08|437.09|434.79|30
1735259300000|2024-12-27 00:28:20|437.15|434.85|437.26|434.96|437.26|434.96|437.11|434.81|21
1735259310000|2024-12-27 00:28:30|437.27|434.97|437.55|435.25|437.55|435.25|437.27|434.97|17
1735259320000|2024-12-27 00:28:40|437.52|435.22|437.52|435.22|437.53|435.23|437.49|435.19|14
1735259330000|2024-12-27 00:28:50|437.64|435.34|437.59|435.29|437.64|435.34|437.59|435.29|3
1735259340000|2024-12-27 00:29:00|437.6|435.3|437.58|435.28|437.61|435.31|437.54|435.24|12
1735259350000|2024-12-27 00:29:10|437.6|435.3|437.63|435.33|437.66|435.36|437.59|435.29|10
1735259360000|2024-12-27 00:29:20|437.58|435.28|437.72|435.42|437.73|435.43|437.58|435.28|12
1735259370000|2024-12-27 00:29:30|437.73|435.43|438.06|435.76|438.3|436|437.68|435.38|14
1735259380000|2024-12-27 00:29:40|438.05|435.75|438.04|435.74|438.06|435.76|437.99|435.69|13
1735259390000|2024-12-27 00:29:50|438.01|435.71|438.03|435.73|438.03|435.73|437.96|435.66|21
1735259400000|2024-12-27 00:30:00|438.02|435.72|437.86|435.56|438.02|435.72|437.84|435.54|18
1735259410000|2024-12-27 00:30:10|437.87|435.57|437.81|435.51|438.05|435.75|437.8|435.5|19
1735259420000|2024-12-27 00:30:20|437.82|435.52|437.86|435.56|437.9|435.6|437.82|435.52|9
1735259430000|2024-12-27 00:30:30|437.85|435.55|437.75|435.45|437.86|435.56|437.75|435.45|14
1735259440000|2024-12-27 00:30:40|437.64|435.34|437.67|435.37|437.71|435.41|437.58|435.28|17
1735259450000|2024-12-27 00:30:50|437.64|435.34|437.66|435.36|437.69|435.39|437.62|435.32|11
1735259460000|2024-12-27 00:31:00|437.67|435.37|437.66|435.36|437.68|435.38|437.62|435.32|9
1735259470000|2024-12-27 00:31:10|437.65|435.35|437.78|435.48|437.8|435.5|437.64|435.34|14
1735259480000|2024-12-27 00:31:20|437.74|435.44|438.08|435.78|438.14|435.84|437.74|435.44|25
1735259490000|2024-12-27 00:31:30|438.03|435.73|437.96|435.66|438.06|435.76|437.96|435.66|22
1735259500000|2024-12-27 00:31:40|437.94|435.64|437.65|435.35|437.99|435.69|437.65|435.35|16
1735259510000|2024-12-27 00:31:50|437.59|435.29|437.48|435.18|437.59|435.29|437.37|435.07|15
1735259520000|2024-12-27 00:32:00|437.47|435.17|437.64|435.34|437.69|435.39|437.47|435.17|24
1735259530000|2024-12-27 00:32:10|437.66|435.36|437.44|435.14|437.66|435.36|437.42|435.12|16
1735259540000|2024-12-27 00:32:20|437.45|435.15|437.47|435.17|437.68|435.38|437.45|435.15|23
1735259550000|2024-12-27 00:32:30|437.45|435.15|437.38|435.08|437.45|435.15|437.36|435.06|7
1735259560000|2024-12-27 00:32:40|437.4|435.1|437.39|435.09|437.41|435.11|437.31|435.01|24
1735259570000|2024-12-27 00:32:50|437.37|435.07|437.49|435.19|437.51|435.21|437.3|435|19
1735259580000|2024-12-27 00:33:00|437.5|435.2|437.29|434.99|437.54|435.24|437.16|434.86|29
1735259590000|2024-12-27 00:33:10|437.27|434.97|437.17|434.87|437.28|434.98|437.15|434.85|17
1735259600000|2024-12-27 00:33:20|437.18|434.88|437.19|434.89|437.22|434.92|437.14|434.84|21
1735259610000|2024-12-27 00:33:30|437.18|434.88|436.97|434.67|437.29|434.99|436.97|434.67|25
1735259620000|2024-12-27 00:33:40|436.96|434.66|436.92|434.62|436.96|434.66|436.91|434.61|9
1735259630000|2024-12-27 00:33:50|436.95|434.65|436.85|434.55|436.95|434.65|436.85|434.55|9
1735259640000|2024-12-27 00:34:00|436.81|434.51|436.47|434.17|436.82|434.52|436.33|434.03|25
1735259650000|2024-12-27 00:34:10|436.46|434.16|436.43|434.13|436.51|434.21|436.26|433.96|28
1735259660000|2024-12-27 00:34:20|436.4|434.1|436.19|433.89|436.41|434.11|436.19|433.89|18
1735259670000|2024-12-27 00:34:30|436.2|433.9|436.16|433.86|436.3|434|436.16|433.86|18
1735259680000|2024-12-27 00:34:40|436.17|433.87|436|433.7|436.17|433.87|436|433.7|7
1735259690000|2024-12-27 00:34:50|435.93|433.63|435.79|433.49|435.93|433.63|435.78|433.48|16
1735259700000|2024-12-27 00:35:00|435.78|433.48|436.41|434.11|436.44|434.14|435.78|433.48|21
1735259710000|2024-12-27 00:35:10|436.31|434.01|435.97|433.67|436.31|434.01|435.97|433.67|29
1735259720000|2024-12-27 00:35:20|435.99|433.69|435.79|433.49|436.09|433.79|435.78|433.48|27
1735259730000|2024-12-27 00:35:30|435.78|433.48|435.61|433.31|435.78|433.48|435.57|433.27|25
1735259740000|2024-12-27 00:35:40|435.6|433.3|435.63|433.33|435.65|433.35|435.58|433.28|24
1735259750000|2024-12-27 00:35:50|435.61|433.31|435.61|433.31|435.68|433.38|435.59|433.29|22
1735259760000|2024-12-27 00:36:00|435.62|433.32|436.02|433.72|436.05|433.75|435.6|433.3|29
1735259770000|2024-12-27 00:36:10|436.04|433.74|436.21|433.91|436.21|433.91|435.97|433.67|23
1735259780000|2024-12-27 00:36:20|436.15|433.85|436.52|434.22|436.52|434.22|436.15|433.85|24
1735259790000|2024-12-27 00:36:30|436.62|434.32|436.36|434.06|436.62|434.32|436.35|434.05|19
1735259800000|2024-12-27 00:36:40|436.37|434.07|436.15|433.85|436.47|434.17|436.14|433.84|25
1735259810000|2024-12-27 00:36:50|436.16|433.86|435.95|433.65|436.19|433.89|435.95|433.65|25
1735259820000|2024-12-27 00:37:00|435.96|433.66|436.21|433.91|436.21|433.91|435.91|433.61|28
1735259830000|2024-12-27 00:37:10|436.23|433.93|436.27|433.97|436.41|434.11|436.23|433.93|27
1735259840000|2024-12-27 00:37:20|436.29|433.99|436.2|433.9|436.3|434|436.19|433.89|25
1735259850000|2024-12-27 00:37:30|436.22|433.92|436.28|433.98|436.39|434.09|436.22|433.92|24
1735259860000|2024-12-27 00:37:40|436.27|433.97|436.21|433.91|436.38|434.08|436.11|433.81|21
1735259870000|2024-12-27 00:37:50|436.2|433.9|436.37|434.07|436.43|434.13|436.13|433.83|26
1735259880000|2024-12-27 00:38:00|436.41|434.11|436.45|434.15|436.48|434.18|436.35|434.05|25
1735259890000|2024-12-27 00:38:10|436.44|434.14|436.4|434.1|436.48|434.18|436.38|434.08|24
1735259900000|2024-12-27 00:38:20|436.39|434.09|436.21|433.91|436.39|434.09|436.21|433.91|12
1735259910000|2024-12-27 00:38:30|436.1|433.8|436.35|434.05|436.37|434.07|436.1|433.8|24
1735259920000|2024-12-27 00:38:40|436.33|434.03|436.46|434.16|436.48|434.18|436.31|434.01|16
1735259930000|2024-12-27 00:38:50|436.5|434.2|436.55|434.25|436.62|434.32|436.5|434.2|25
1735259940000|2024-12-27 00:39:00|436.56|434.26|436.54|434.24|436.57|434.27|436.51|434.21|16
1735259950000|2024-12-27 00:39:10|436.53|434.23|436.73|434.43|436.73|434.43|436.51|434.21|23
1735259960000|2024-12-27 00:39:20|436.76|434.46|437.05|434.75|437.07|434.77|436.7|434.4|26
1735259970000|2024-12-27 00:39:30|437.1|434.8|437.01|434.71|437.11|434.81|437.01|434.71|12
1735259980000|2024-12-27 00:39:40|436.99|434.69|437.07|434.77|437.14|434.84|436.99|434.69|21
1735259990000|2024-12-27 00:39:50|437.05|434.75|437.02|434.72|437.1|434.8|437.02|434.72|18
1735260000000|2024-12-27 00:40:00|437.04|434.74|436.99|434.69|437.06|434.76|436.83|434.53|25
1735260010000|2024-12-27 00:40:10|437.02|434.72|436.97|434.67|437.15|434.85|436.93|434.63|17
1735260020000|2024-12-27 00:40:20|437.02|434.72|437.02|434.72|437.03|434.73|436.94|434.64|18
1735260030000|2024-12-27 00:40:30|437.04|434.74|437.26|434.96|437.29|434.99|437.04|434.74|19
1735260040000|2024-12-27 00:40:40|437.28|434.98|437.62|435.32|437.64|435.34|437.28|434.98|24
1735260050000|2024-12-27 00:40:50|437.63|435.33|437.65|435.35|437.69|435.39|437.62|435.32|27
1735260060000|2024-12-27 00:41:00|437.66|435.36|437.38|435.08|437.73|435.43|437.38|435.08|21
1735260070000|2024-12-27 00:41:10|437.31|435.01|437.01|434.71|437.37|435.07|437.01|434.71|25
1735260080000|2024-12-27 00:41:20|437.02|434.72|437.35|435.05|437.39|435.09|437|434.7|25
1735260090000|2024-12-27 00:41:30|437.34|435.04|437.4|435.1|437.4|435.1|437.34|435.04|20
1735260100000|2024-12-27 00:41:40|437.49|435.19|437.46|435.16|437.49|435.19|437.45|435.15|12
1735260110000|2024-12-27 00:41:50|437.45|435.15|437.39|435.09|437.46|435.16|437.3|435|21
1735260120000|2024-12-27 00:42:00|437.38|435.08|437.43|435.13|437.48|435.18|437.36|435.06|24
1735260130000|2024-12-27 00:42:10|437.46|435.16|437.53|435.23|437.54|435.24|437.42|435.12|24
1735260140000|2024-12-27 00:42:20|437.52|435.22|437.8|435.5|437.8|435.5|437.52|435.22|21
1735260150000|2024-12-27 00:42:30|437.78|435.48|437.98|435.68|437.98|435.68|437.75|435.45|22
1735260160000|2024-12-27 00:42:40|437.96|435.66|438.01|435.71|438.07|435.77|437.96|435.66|22
1735260170000|2024-12-27 00:42:50|438|435.7|438.06|435.76|438.1|435.8|438|435.7|26
1735260180000|2024-12-27 00:43:00|438.08|435.78|437.81|435.51|438.08|435.78|437.81|435.51|12
1735260190000|2024-12-27 00:43:10|437.84|435.54|437.87|435.57|437.93|435.63|437.83|435.53|18
1735260200000|2024-12-27 00:43:20|437.86|435.56|437.87|435.57|437.9|435.6|437.82|435.52|22
1735260210000|2024-12-27 00:43:30|437.9|435.6|437.89|435.59|437.93|435.63|437.88|435.58|18
1735260220000|2024-12-27 00:43:40|437.91|435.61|437.88|435.58|437.96|435.66|437.87|435.57|16
1735260230000|2024-12-27 00:43:50|437.86|435.56|437.89|435.59|437.9|435.6|437.67|435.37|20
1735260240000|2024-12-27 00:44:00|437.93|435.63|437.84|435.54|437.94|435.64|437.84|435.54|8
1735260250000|2024-12-27 00:44:10|437.77|435.47|437.73|435.43|437.77|435.47|437.7|435.4|7
1735260260000|2024-12-27 00:44:20|437.72|435.42|437.72|435.42|437.78|435.48|437.71|435.41|14
1735260270000|2024-12-27 00:44:30|437.7|435.4|437.72|435.42|437.85|435.55|437.7|435.4|12
1735260280000|2024-12-27 00:44:40|437.71|435.41|437.65|435.35|437.72|435.42|437.62|435.32|12
1735260290000|2024-12-27 00:44:50|437.64|435.34|437.66|435.36|437.69|435.39|437.64|435.34|21
1735260300000|2024-12-27 00:45:00|437.67|435.37|437.37|435.07|437.69|435.39|437.34|435.04|15
1735260310000|2024-12-27 00:45:10|437.41|435.11|437.42|435.12|437.64|435.34|437.41|435.11|17
1735260320000|2024-12-27 00:45:20|437.41|435.11|437.09|434.79|437.41|435.11|437.09|434.79|16
1735260330000|2024-12-27 00:45:30|437.08|434.78|437.31|435.01|437.31|435.01|437.04|434.74|28
1735260340000|2024-12-27 00:45:40|437.32|435.02|437.6|435.3|437.67|435.37|437.32|435.02|29
1735260350000|2024-12-27 00:45:50|437.61|435.31|437.78|435.48|437.8|435.5|437.6|435.3|28
1735260360000|2024-12-27 00:46:00|437.76|435.46|438.05|435.75|438.09|435.79|437.76|435.46|33
1735260370000|2024-12-27 00:46:10|438.06|435.76|438.29|435.99|438.32|436.02|438.06|435.76|21
1735260380000|2024-12-27 00:46:20|438.33|436.03|438.2|435.9|438.43|436.13|438.2|435.9|24
1735260390000|2024-12-27 00:46:30|438.22|435.92|438.45|436.15|438.46|436.16|438.19|435.89|22
1735260400000|2024-12-27 00:46:40|438.43|436.13|438.29|435.99|438.52|436.22|438.27|435.97|27
1735260410000|2024-12-27 00:46:50|438.27|435.97|438.37|436.07|438.42|436.12|438.24|435.94|26
1735260420000|2024-12-27 00:47:00|438.39|436.09|438.46|436.16|438.47|436.17|438.31|436.01|21
1735260430000|2024-12-27 00:47:10|438.49|436.19|438.45|436.15|438.53|436.23|438.41|436.11|24
1735260440000|2024-12-27 00:47:20|438.48|436.18|438.5|436.2|438.5|436.2|438.41|436.11|20
1735260450000|2024-12-27 00:47:30|438.49|436.19|438.44|436.14|438.52|436.22|438.37|436.07|18
1735260460000|2024-12-27 00:47:40|438.47|436.17|438.58|436.28|438.58|436.28|438.44|436.14|21
1735260470000|2024-12-27 00:47:50|438.55|436.25|438.28|435.98|438.61|436.31|438.28|435.98|13
1735260480000|2024-12-27 00:48:00|438.26|435.96|438.5|436.2|438.5|436.2|438.23|435.93|28
1735260490000|2024-12-27 00:48:10|438.49|436.19|438.45|436.15|438.52|436.22|438.43|436.13|18
1735260500000|2024-12-27 00:48:20|438.36|436.06|438.36|436.06|438.37|436.07|438.18|435.88|24
1735260510000|2024-12-27 00:48:30|438.35|436.05|438.54|436.24|438.55|436.25|438.33|436.03|28
1735260520000|2024-12-27 00:48:40|438.53|436.23|438.52|436.22|438.53|436.23|438.49|436.19|18
1735260530000|2024-12-27 00:48:50|438.51|436.21|438.54|436.24|438.54|436.24|438.47|436.17|17
1735260540000|2024-12-27 00:49:00|438.53|436.23|438.69|436.39|438.7|436.4|438.53|436.23|8
1735260550000|2024-12-27 00:49:10|438.72|436.42|438.53|436.23|438.72|436.42|438.47|436.17|15
1735260560000|2024-12-27 00:49:20|438.54|436.24|438.56|436.26|438.6|436.3|438.52|436.22|15
1735260570000|2024-12-27 00:49:30|438.57|436.27|438.57|436.27|438.57|436.27|438.56|436.26|3
1735260580000|2024-12-27 00:49:40|438.56|436.26|438.54|436.24|438.6|436.3|438.36|436.06|15
1735260590000|2024-12-27 00:49:50|438.59|436.29|438.61|436.31|438.62|436.32|438.43|436.13|19
1735260600000|2024-12-27 00:50:00|438.6|436.3|438.61|436.31|438.62|436.32|438.58|436.28|14
1735260610000|2024-12-27 00:50:10|438.62|436.32|438.66|436.36|438.66|436.36|438.42|436.12|22
1735260620000|2024-12-27 00:50:20|438.65|436.35|438.64|436.34|438.68|436.38|438.63|436.33|18
1735260630000|2024-12-27 00:50:30|438.67|436.37|438.67|436.37|438.72|436.42|438.65|436.35|17
1735260640000|2024-12-27 00:50:40|438.69|436.39|438.62|436.32|438.69|436.39|438.47|436.17|26
1735260650000|2024-12-27 00:50:50|438.63|436.33|438.64|436.34|438.65|436.35|438.59|436.29|17
1735260660000|2024-12-27 00:51:00|438.65|436.35|438.59|436.29|438.68|436.38|438.59|436.29|18
1735260670000|2024-12-27 00:51:10|438.63|436.33|438.59|436.29|438.63|436.33|438.59|436.29|3
1735260680000|2024-12-27 00:51:20|438.63|436.33|438.54|436.24|438.63|436.33|438.54|436.24|3
1735260690000|2024-12-27 00:51:30|438.53|436.23|438.56|436.26|438.59|436.29|438.36|436.06|25
1735260700000|2024-12-27 00:51:40|438.55|436.25|438.56|436.26|438.69|436.39|438.55|436.25|22
1735260710000|2024-12-27 00:51:50|438.57|436.27|438.63|436.33|438.66|436.36|438.55|436.25|18
1735260720000|2024-12-27 00:52:00|438.62|436.32|438.6|436.3|438.64|436.34|438.6|436.3|13
1735260730000|2024-12-27 00:52:10|438.52|436.22|438.6|436.3|438.67|436.37|438.5|436.2|18
1735260740000|2024-12-27 00:52:20|438.61|436.31|438.63|436.33|438.66|436.36|438.59|436.29|11
1735260750000|2024-12-27 00:52:30|438.6|436.3|438.64|436.34|438.65|436.35|438.6|436.3|13
1735260760000|2024-12-27 00:52:40|438.62|436.32|438.5|436.2|438.62|436.32|438.42|436.12|15
1735260770000|2024-12-27 00:52:50|438.52|436.22|438.66|436.36|438.68|436.38|438.5|436.2|23
1735260780000|2024-12-27 00:53:00|438.65|436.35|438.67|436.37|438.67|436.37|438.62|436.32|14
1735260790000|2024-12-27 00:53:10|438.66|436.36|438.59|436.29|438.66|436.36|438.59|436.29|12
1735260800000|2024-12-27 00:53:20|438.61|436.31|438.63|436.33|438.72|436.42|438.6|436.3|19
1735260810000|2024-12-27 00:53:30|438.62|436.32|438.66|436.36|438.66|436.36|438.6|436.3|10
1735260820000|2024-12-27 00:53:40|438.68|436.38|438.66|436.36|438.68|436.38|438.62|436.32|11
1735260830000|2024-12-27 00:53:50|438.65|436.35|438.64|436.34|438.66|436.36|438.64|436.34|10
1735260840000|2024-12-27 00:54:00|438.66|436.36|438.67|436.37|438.69|436.39|438.62|436.32|9
1735260850000|2024-12-27 00:54:10|438.64|436.34|438.65|436.35|438.73|436.43|438.64|436.34|12
1735260860000|2024-12-27 00:54:20|438.64|436.34|438.63|436.33|438.66|436.36|438.62|436.32|11
1735260870000|2024-12-27 00:54:30|438.65|436.35|438.63|436.33|438.65|436.35|438.62|436.32|7
1735260880000|2024-12-27 00:54:40|438.64|436.34|438.81|436.51|438.86|436.56|438.64|436.34|22
1735260890000|2024-12-27 00:54:50|438.83|436.53|438.86|436.56|438.87|436.57|438.82|436.52|9
1735260900000|2024-12-27 00:55:00|438.91|436.61|438.95|436.65|438.96|436.66|438.9|436.6|16
1735260910000|2024-12-27 00:55:10|438.94|436.64|438.89|436.59|438.99|436.69|438.89|436.59|20
1735260920000|2024-12-27 00:55:20|438.86|436.56|438.8|436.5|438.89|436.59|438.78|436.48|11
1735260930000|2024-12-27 00:55:30|438.79|436.49|438.71|436.41|438.84|436.54|438.67|436.37|14
1735260940000|2024-12-27 00:55:40|438.7|436.4|438.66|436.36|438.72|436.42|438.66|436.36|10
1735260950000|2024-12-27 00:55:50|438.65|436.35|438.65|436.35|438.67|436.37|438.65|436.35|9
1735260960000|2024-12-27 00:56:00|438.67|436.37|438.54|436.24|438.67|436.37|438.42|436.12|20
1735260970000|2024-12-27 00:56:10|438.56|436.26|438.52|436.22|438.56|436.26|438.46|436.16|26
1735260980000|2024-12-27 00:56:20|438.49|436.19|438.47|436.17|438.63|436.33|438.45|436.15|23
1735260990000|2024-12-27 00:56:30|438.46|436.16|438.47|436.17|438.55|436.25|438.46|436.16|21
1735261000000|2024-12-27 00:56:40|438.48|436.18|438.53|436.23|438.55|436.25|438.48|436.18|17
1735261010000|2024-12-27 00:56:50|438.52|436.22|438.72|436.42|438.74|436.44|438.46|436.16|25
1735261020000|2024-12-27 00:57:00|438.78|436.48|438.57|436.27|438.78|436.48|438.57|436.27|14
1735261030000|2024-12-27 00:57:10|438.58|436.28|438.64|436.34|438.73|436.43|438.58|436.28|22
1735261040000|2024-12-27 00:57:20|438.65|436.35|438.62|436.32|438.75|436.45|438.61|436.31|20
1735261050000|2024-12-27 00:57:30|438.61|436.31|438.88|436.58|438.88|436.58|438.61|436.31|22
1735261060000|2024-12-27 00:57:40|438.85|436.55|438.81|436.51|438.86|436.56|438.79|436.49|18
1735261070000|2024-12-27 00:57:50|438.8|436.5|438.73|436.43|438.81|436.51|438.73|436.43|18
1735261080000|2024-12-27 00:58:00|438.76|436.46|438.91|436.61|438.91|436.61|438.73|436.43|15
1735261090000|2024-12-27 00:58:10|438.95|436.65|439.04|436.74|439.07|436.77|438.93|436.63|19
1735261100000|2024-12-27 00:58:20|439.03|436.73|439.13|436.83|439.15|436.85|439.02|436.72|18
1735261110000|2024-12-27 00:58:30|439.12|436.82|439.14|436.84|439.14|436.84|439.11|436.81|19
1735261120000|2024-12-27 00:58:40|439.13|436.83|439.18|436.88|439.18|436.88|439.12|436.82|18
1735261130000|2024-12-27 00:58:50|439.17|436.87|439.19|436.89|439.21|436.91|439.17|436.87|23
1735261140000|2024-12-27 00:59:00|439.2|436.9|438.88|436.58|439.21|436.91|438.79|436.49|20
1735261150000|2024-12-27 00:59:10|438.87|436.57|438.81|436.51|438.87|436.57|438.78|436.48|27
1735261160000|2024-12-27 00:59:20|438.8|436.5|438.95|436.65|439.06|436.76|438.77|436.47|21
1735261170000|2024-12-27 00:59:30|439.02|436.72|439.11|436.81|439.11|436.81|438.99|436.69|18
1735261180000|2024-12-27 00:59:40|439.12|436.82|439.1|436.8|439.14|436.84|439.08|436.78|21
1735261190000|2024-12-27 00:59:50|439.11|436.81|439.15|436.85|439.18|436.88|439.11|436.81|21
1735261200000|2024-12-27 01:00:00|439.14|436.84|439.01|436.71|439.17|436.87|439|436.7|23
1735261210000|2024-12-27 01:00:10|439.02|436.72|439.02|436.72|439.06|436.76|439|436.7|16
1735261220000|2024-12-27 01:00:20|438.99|436.69|439.17|436.87|439.17|436.87|438.98|436.68|21
1735261230000|2024-12-27 01:00:30|439.18|436.88|439.19|436.89|439.22|436.92|439.12|436.82|15
1735261240000|2024-12-27 01:00:40|439.17|436.87|439.19|436.89|439.2|436.9|439.14|436.84|12
1735261250000|2024-12-27 01:00:50|439.2|436.9|439.16|436.86|439.2|436.9|439.15|436.85|17
1735261260000|2024-12-27 01:01:00|439.19|436.89|439.05|436.75|439.23|436.93|438.96|436.66|14
1735261270000|2024-12-27 01:01:10|439.03|436.73|439.18|436.88|439.21|436.91|439.03|436.73|21
1735261280000|2024-12-27 01:01:20|439.17|436.87|439.22|436.92|439.26|436.96|439.17|436.87|24
1735261290000|2024-12-27 01:01:30|439.23|436.93|439.26|436.96|439.29|436.99|439.22|436.92|17
1735261300000|2024-12-27 01:01:40|439.27|436.97|439.02|436.72|439.29|436.99|438.99|436.69|20
1735261310000|2024-12-27 01:01:50|439.03|436.73|439.18|436.88|439.18|436.88|438.99|436.69|29
1735261320000|2024-12-27 01:02:00|439.16|436.86|439.57|437.27|439.57|437.27|439.16|436.86|24
1735261330000|2024-12-27 01:02:10|439.59|437.29|439.92|437.62|439.94|437.64|439.58|437.28|24
1735261340000|2024-12-27 01:02:20|439.89|437.59|439.77|437.47|439.92|437.62|439.74|437.44|14
1735261350000|2024-12-27 01:02:30|439.78|437.48|439.8|437.5|439.84|437.54|439.74|437.44|28
1735261360000|2024-12-27 01:02:40|439.81|437.51|439.79|437.49|439.82|437.52|439.75|437.45|16
1735261370000|2024-12-27 01:02:50|439.8|437.5|439.75|437.45|439.89|437.59|439.75|437.45|21
1735261380000|2024-12-27 01:03:00|439.79|437.49|439.78|437.48|439.82|437.52|439.65|437.35|21
1735261390000|2024-12-27 01:03:10|439.8|437.5|439.88|437.58|439.91|437.61|439.76|437.46|24
1735261400000|2024-12-27 01:03:20|439.89|437.59|439.92|437.62|439.96|437.66|439.88|437.58|22
1735261410000|2024-12-27 01:03:30|439.91|437.61|439.91|437.61|439.94|437.64|439.87|437.57|19
1735261420000|2024-12-27 01:03:40|439.9|437.6|439.98|437.68|440.02|437.72|439.9|437.6|24
1735261430000|2024-12-27 01:03:50|439.99|437.69|440.18|437.88|440.26|437.96|439.98|437.68|24
1735261440000|2024-12-27 01:04:00|440.12|437.82|439.69|437.39|440.12|437.82|439.66|437.36|22
1735261450000|2024-12-27 01:04:10|439.67|437.37|439.6|437.3|439.67|437.37|439.59|437.29|20
1735261460000|2024-12-27 01:04:20|439.63|437.33|439.86|437.56|439.91|437.61|439.63|437.33|26
1735261470000|2024-12-27 01:04:30|439.85|437.55|439.81|437.51|439.89|437.59|439.8|437.5|22
1735261480000|2024-12-27 01:04:40|439.82|437.52|439.89|437.59|439.89|437.59|439.82|437.52|22
1735261490000|2024-12-27 01:04:50|439.9|437.6|439.93|437.63|439.96|437.66|439.89|437.59|22
1735261500000|2024-12-27 01:05:00|439.89|437.59|439.8|437.5|439.89|437.59|439.8|437.5|5
1735261510000|2024-12-27 01:05:10|439.71|437.41|439.65|437.35|439.78|437.48|439.61|437.31|24
1735261520000|2024-12-27 01:05:20|439.66|437.36|439.75|437.45|439.77|437.47|439.36|437.06|24
1735261530000|2024-12-27 01:05:30|439.73|437.43|439.61|437.31|439.83|437.53|439.57|437.27|23
1735261540000|2024-12-27 01:05:40|439.62|437.32|439.68|437.38|439.71|437.41|439.6|437.3|25
1735261550000|2024-12-27 01:05:50|439.7|437.4|439.73|437.43|439.77|437.47|439.68|437.38|23
1735261560000|2024-12-27 01:06:00|439.74|437.44|439.88|437.58|439.89|437.59|439.71|437.41|26
1735261570000|2024-12-27 01:06:10|439.94|437.64|440.01|437.71|440.06|437.76|439.93|437.63|13
1735261580000|2024-12-27 01:06:20|439.91|437.61|439.7|437.4|439.91|437.61|439.61|437.31|9
1735261590000|2024-12-27 01:06:30|439.65|437.35|439.61|437.31|439.68|437.38|439.61|437.31|10
1735261600000|2024-12-27 01:06:40|439.64|437.34|439.61|437.31|439.71|437.41|439.61|437.31|15
1735261610000|2024-12-27 01:06:50|439.53|437.23|439.35|437.05|439.53|437.23|439.27|436.97|27
1735261620000|2024-12-27 01:07:00|439.34|437.04|439.12|436.82|439.34|437.04|439.11|436.81|25
1735261630000|2024-12-27 01:07:10|439.1|436.8|438.93|436.63|439.11|436.81|438.82|436.52|26
1735261640000|2024-12-27 01:07:20|438.92|436.62|439.14|436.84|439.2|436.9|438.92|436.62|28
1735261650000|2024-12-27 01:07:30|439.12|436.82|438.89|436.59|439.12|436.82|438.88|436.58|21
1735261660000|2024-12-27 01:07:40|438.85|436.55|438.85|436.55|438.88|436.58|438.78|436.48|25
1735261670000|2024-12-27 01:07:50|438.84|436.54|438.84|436.54|438.97|436.67|438.83|436.53|20
1735261680000|2024-12-27 01:08:00|438.87|436.57|439.06|436.76|439.07|436.77|438.85|436.55|24
1735261690000|2024-12-27 01:08:10|439.14|436.84|439.28|436.98|439.32|437.02|439.14|436.84|19
1735261700000|2024-12-27 01:08:20|439.29|436.99|439.58|437.28|439.58|437.28|439.29|436.99|21
1735261710000|2024-12-27 01:08:30|439.68|437.38|439.66|437.36|439.83|437.53|439.66|437.36|14
1735261720000|2024-12-27 01:08:40|439.67|437.37|439.52|437.22|439.71|437.41|439.52|437.22|24
1735261730000|2024-12-27 01:08:50|439.5|437.2|439.36|437.06|439.51|437.21|439.35|437.05|27
1735261740000|2024-12-27 01:09:00|439.35|437.05|439.53|437.23|439.61|437.31|439.35|437.05|20
1735261750000|2024-12-27 01:09:10|439.45|437.15|439.5|437.2|439.53|437.23|439.39|437.09|22
1735261760000|2024-12-27 01:09:20|439.49|437.19|439.47|437.17|439.51|437.21|439.44|437.14|20
1735261770000|2024-12-27 01:09:30|439.5|437.2|439.47|437.17|439.5|437.2|439.47|437.17|3
1735261780000|2024-12-27 01:09:40|439.5|437.2|439.56|437.26|439.62|437.32|439.48|437.18|10
1735261790000|2024-12-27 01:09:50|439.5|437.2|439.5|437.2|439.51|437.21|439.39|437.09|21
1735261800000|2024-12-27 01:10:00|439.48|437.18|439.41|437.11|439.59|437.29|439.39|437.09|31
1735261810000|2024-12-27 01:10:10|439.42|437.12|439.29|436.99|439.42|437.12|439.28|436.98|26
1735261820000|2024-12-27 01:10:20|439.28|436.98|439.18|436.88|439.31|437.01|439.08|436.78|27
1735261830000|2024-12-27 01:10:30|439.16|436.86|439.22|436.92|439.26|436.96|439.08|436.78|21
1735261840000|2024-12-27 01:10:40|439.21|436.91|439.13|436.83|439.25|436.95|439.08|436.78|22
1735261850000|2024-12-27 01:10:50|439.15|436.85|439.09|436.79|439.18|436.88|439.01|436.71|25
1735261860000|2024-12-27 01:11:00|439.1|436.8|438.89|436.59|439.32|437.02|438.86|436.56|32
1735261870000|2024-12-27 01:11:10|438.92|436.62|438.83|436.53|438.94|436.64|438.81|436.51|22
1735261880000|2024-12-27 01:11:20|438.82|436.52|438.91|436.61|438.91|436.61|438.71|436.41|23
1735261890000|2024-12-27 01:11:30|438.92|436.62|438.91|436.61|439.06|436.76|438.91|436.61|13
1735261900000|2024-12-27 01:11:40|438.9|436.6|438.97|436.67|438.97|436.67|438.87|436.57|19
1735261910000|2024-12-27 01:11:50|438.99|436.69|439.01|436.71|439.14|436.84|438.98|436.68|20
1735261920000|2024-12-27 01:12:00|439|436.7|439.03|436.73|439.05|436.75|439|436.7|21
1735261930000|2024-12-27 01:12:10|439.02|436.72|438.84|436.54|439.03|436.73|438.81|436.51|17
1735261940000|2024-12-27 01:12:20|438.86|436.56|439.11|436.81|439.12|436.82|438.86|436.56|8
1735261950000|2024-12-27 01:12:30|439.1|436.8|439.09|436.79|439.13|436.83|439.06|436.76|11
1735261960000|2024-12-27 01:12:40|439.11|436.81|438.94|436.64|439.12|436.82|438.93|436.63|25
1735261970000|2024-12-27 01:12:50|438.93|436.63|438.96|436.66|438.97|436.67|438.84|436.54|22
1735261980000|2024-12-27 01:13:00|439.04|436.74|438.98|436.68|439.05|436.75|438.98|436.68|14
1735261990000|2024-12-27 01:13:10|439.04|436.74|439|436.7|439.05|436.75|438.98|436.68|19
1735262000000|2024-12-27 01:13:20|439.02|436.72|439.05|436.75|439.13|436.83|438.98|436.68|19
1735262010000|2024-12-27 01:13:30|439.04|436.74|439|436.7|439.06|436.76|438.98|436.68|28
1735262020000|2024-12-27 01:13:40|439.02|436.72|439.03|436.73|439.1|436.8|439.01|436.71|25
1735262030000|2024-12-27 01:13:50|439.04|436.74|439.08|436.78|439.1|436.8|438.98|436.68|18
1735262040000|2024-12-27 01:14:00|439.05|436.75|439.1|436.8|439.15|436.85|439|436.7|21
1735262050000|2024-12-27 01:14:10|439.11|436.81|439.07|436.77|439.13|436.83|439.04|436.74|22
1735262060000|2024-12-27 01:14:20|439.06|436.76|439.05|436.75|439.1|436.8|439.04|436.74|13
1735262070000|2024-12-27 01:14:30|439.04|436.74|438.96|436.66|439.07|436.77|438.96|436.66|12
1735262080000|2024-12-27 01:14:40|438.97|436.67|438.96|436.66|438.97|436.67|438.95|436.65|14
1735262090000|2024-12-27 01:14:50|438.92|436.62|438.96|436.66|438.96|436.66|438.85|436.55|22
1735262100000|2024-12-27 01:15:00|438.95|436.65|438.95|436.65|438.99|436.69|438.92|436.62|18
1735262110000|2024-12-27 01:15:10|438.94|436.64|438.97|436.67|438.98|436.68|438.81|436.51|22
1735262120000|2024-12-27 01:15:20|438.96|436.66|438.96|436.66|439.02|436.72|438.96|436.66|6
1735262130000|2024-12-27 01:15:30|438.97|436.67|439|436.7|439|436.7|438.81|436.51|20
1735262140000|2024-12-27 01:15:40|439.05|436.75|439.01|436.71|439.05|436.75|439.01|436.71|16
1735262150000|2024-12-27 01:15:50|439.03|436.73|439.06|436.76|439.11|436.81|439|436.7|17
1735262160000|2024-12-27 01:16:00|439.07|436.77|439.09|436.79|439.12|436.82|439.06|436.76|21
1735262170000|2024-12-27 01:16:10|439.11|436.81|439.15|436.85|439.16|436.86|439.09|436.79|23
1735262180000|2024-12-27 01:16:20|439.14|436.84|439.2|436.9|439.24|436.94|439.12|436.82|21
1735262190000|2024-12-27 01:16:30|439.22|436.92|439.01|436.71|439.22|436.92|438.97|436.67|13
1735262200000|2024-12-27 01:16:40|439|436.7|439.26|436.96|439.35|437.05|439|436.7|25
1735262210000|2024-12-27 01:16:50|439.24|436.94|439.07|436.77|439.24|436.94|439|436.7|25
1735262220000|2024-12-27 01:17:00|439.06|436.76|439.28|436.98|439.29|436.99|439.05|436.75|31
1735262230000|2024-12-27 01:17:10|439.29|436.99|439.28|436.98|439.3|437|439.26|436.96|25
1735262240000|2024-12-27 01:17:20|439.29|436.99|439.2|436.9|439.34|437.04|439.19|436.89|27
1735262250000|2024-12-27 01:17:30|439.18|436.88|439.17|436.87|439.2|436.9|439.06|436.76|16
1735262260000|2024-12-27 01:17:40|439.18|436.88|439.29|436.99|439.29|436.99|439.14|436.84|23
1735262270000|2024-12-27 01:17:50|439.31|437.01|439.27|436.97|439.31|437.01|439.22|436.92|21
1735262280000|2024-12-27 01:18:00|439.29|436.99|439.22|436.92|439.3|437|439.22|436.92|12
1735262290000|2024-12-27 01:18:10|439.12|436.82|439.2|436.9|439.23|436.93|438.97|436.67|25
1735262300000|2024-12-27 01:18:20|439.19|436.89|439.14|436.84|439.19|436.89|439|436.7|21
1735262310000|2024-12-27 01:18:30|439.11|436.81|439.1|436.8|439.15|436.85|439.09|436.79|16
1735262320000|2024-12-27 01:18:40|439.09|436.79|438.91|436.61|439.1|436.8|438.83|436.53|24
1735262330000|2024-12-27 01:18:50|438.93|436.63|439|436.7|439.02|436.72|438.88|436.58|28
1735262340000|2024-12-27 01:19:00|438.99|436.69|439.13|436.83|439.2|436.9|438.98|436.68|23
1735262350000|2024-12-27 01:19:10|439.17|436.87|438.88|436.58|439.18|436.88|438.87|436.57|15
1735262360000|2024-12-27 01:19:20|438.87|436.57|438.61|436.31|438.87|436.57|438.58|436.28|29
1735262370000|2024-12-27 01:19:30|438.57|436.27|438.5|436.2|438.61|436.31|438.47|436.17|26
1735262380000|2024-12-27 01:19:40|438.49|436.19|438.28|435.98|438.5|436.2|438.25|435.95|27
1735262390000|2024-12-27 01:19:50|438.27|435.97|438.25|435.95|438.27|435.97|438.01|435.71|21
1735262400000|2024-12-27 01:20:00|438.27|435.97|438.24|435.94|438.33|436.03|438.18|435.88|25
1735262410000|2024-12-27 01:20:10|438.22|435.92|438.13|435.83|438.22|435.92|438.05|435.75|27
1735262420000|2024-12-27 01:20:20|438.12|435.82|438.09|435.79|438.2|435.9|438.07|435.77|27
1735262430000|2024-12-27 01:20:30|438.06|435.76|438.05|435.75|438.11|435.81|438.01|435.71|20
1735262440000|2024-12-27 01:20:40|438.04|435.74|438.04|435.74|438.09|435.79|438|435.7|23
1735262450000|2024-12-27 01:20:50|438.07|435.77|437.93|435.63|438.07|435.77|437.89|435.59|11
1735262460000|2024-12-27 01:21:00|437.94|435.64|437.73|435.43|437.94|435.64|437.72|435.42|25
1735262470000|2024-12-27 01:21:10|437.74|435.44|437.58|435.28|437.75|435.45|437.54|435.24|19
1735262480000|2024-12-27 01:21:20|437.51|435.21|437.49|435.19|437.51|435.21|437.45|435.15|21
1735262490000|2024-12-27 01:21:30|437.48|435.18|437.36|435.06|437.54|435.24|437.36|435.06|21
1735262500000|2024-12-27 01:21:40|437.37|435.07|437.29|434.99|437.4|435.1|437.27|434.97|28
1735262510000|2024-12-27 01:21:50|437.3|435|437.21|434.91|437.32|435.02|437.21|434.91|14
1735262520000|2024-12-27 01:22:00|437.22|434.92|437.49|435.19|437.49|435.19|437.11|434.81|28
1735262530000|2024-12-27 01:22:10|437.53|435.23|437.48|435.18|437.56|435.26|437.47|435.17|24
1735262540000|2024-12-27 01:22:20|437.47|435.17|437.51|435.21|437.61|435.31|437.44|435.14|29
1735262550000|2024-12-27 01:22:30|437.52|435.22|437.51|435.21|437.57|435.27|437.51|435.21|24
1735262560000|2024-12-27 01:22:40|437.56|435.26|437.94|435.64|437.98|435.68|437.56|435.26|8
1735262570000|2024-12-27 01:22:50|437.97|435.67|437.98|435.68|438|435.7|437.97|435.67|7
1735262580000|2024-12-27 01:23:00|437.97|435.67|438.47|436.17|438.48|436.18|437.97|435.67|26
1735262590000|2024-12-27 01:23:10|438.48|436.18|438.8|436.5|438.85|436.55|438.48|436.18|33
1735262600000|2024-12-27 01:23:20|438.79|436.49|438.51|436.21|438.81|436.51|438.44|436.14|27
1735262610000|2024-12-27 01:23:30|438.5|436.2|438.56|436.26|438.65|436.35|438.45|436.15|28
1735262620000|2024-12-27 01:23:40|438.55|436.25|438.5|436.2|438.55|436.25|438.46|436.16|25
1735262630000|2024-12-27 01:23:50|438.51|436.21|438.64|436.34|438.66|436.36|438.48|436.18|23
1735262640000|2024-12-27 01:24:00|438.62|436.32|438.5|436.2|438.62|436.32|438.5|436.2|19
1735262650000|2024-12-27 01:24:10|438.47|436.17|438.48|436.18|438.53|436.23|438.45|436.15|25
1735262660000|2024-12-27 01:24:20|438.49|436.19|438.42|436.12|438.5|436.2|438.42|436.12|15
1735262670000|2024-12-27 01:24:30|438.43|436.13|438.39|436.09|438.47|436.17|438.39|436.09|24
1735262680000|2024-12-27 01:24:40|438.38|436.08|438.44|436.14|438.46|436.16|438.38|436.08|13
1735262690000|2024-12-27 01:24:50|438.43|436.13|438.45|436.15|438.5|436.2|438.38|436.08|20
1735262700000|2024-12-27 01:25:00|438.44|436.14|438.41|436.11|438.48|436.18|438.41|436.11|10
1735262710000|2024-12-27 01:25:10|438.3|436|438.41|436.11|438.44|436.14|438.19|435.89|20
1735262720000|2024-12-27 01:25:20|438.42|436.12|438.39|436.09|438.53|436.23|438.37|436.07|27
1735262730000|2024-12-27 01:25:30|438.41|436.11|438.4|436.1|438.42|436.12|438.38|436.08|12
1735262740000|2024-12-27 01:25:40|438.39|436.09|438.4|436.1|438.4|436.1|438.38|436.08|4
1735262750000|2024-12-27 01:25:50|438.48|436.18|438.65|436.35|438.75|436.45|438.45|436.15|16
1735262760000|2024-12-27 01:26:00|438.69|436.39|438.7|436.4|438.74|436.44|438.63|436.33|26
1735262770000|2024-12-27 01:26:10|438.71|436.41|438.54|436.24|438.71|436.41|438.54|436.24|19
1735262780000|2024-12-27 01:26:20|438.55|436.25|438.47|436.17|438.56|436.26|438.44|436.14|23
1735262790000|2024-12-27 01:26:30|438.46|436.16|438.44|436.14|438.47|436.17|438.43|436.13|13
1735262800000|2024-12-27 01:26:40|438.43|436.13|438.32|436.02|438.43|436.13|438.3|436|19
1735262810000|2024-12-27 01:26:50|438.33|436.03|438.36|436.06|438.39|436.09|438.33|436.03|12
1735262820000|2024-12-27 01:27:00|438.35|436.05|438.41|436.11|438.49|436.19|438.31|436.01|22
1735262830000|2024-12-27 01:27:10|438.43|436.13|438.36|436.06|438.43|436.13|438.36|436.06|18
1735262840000|2024-12-27 01:27:20|438.35|436.05|438.41|436.11|438.41|436.11|438.33|436.03|12
1735262850000|2024-12-27 01:27:30|438.38|436.08|438.33|436.03|438.38|436.08|438.33|436.03|10
1735262860000|2024-12-27 01:27:40|438.25|435.95|438.28|435.98|438.34|436.04|438.16|435.86|24
1735262870000|2024-12-27 01:27:50|438.29|435.99|438.27|435.97|438.29|435.99|438.25|435.95|6
1735262880000|2024-12-27 01:28:00|438.21|435.91|438.18|435.88|438.26|435.96|438.11|435.81|24
1735262890000|2024-12-27 01:28:10|438.19|435.89|438.13|435.83|438.26|435.96|438.12|435.82|22
1735262900000|2024-12-27 01:28:20|438.12|435.82|438.2|435.9|438.23|435.93|438.07|435.77|25
1735262910000|2024-12-27 01:28:30|438.25|435.95|438.18|435.88|438.25|435.95|438.18|435.88|6
1735262920000|2024-12-27 01:28:40|438.07|435.77|437.99|435.69|438.07|435.77|437.99|435.69|12
1735262930000|2024-12-27 01:28:50|438.02|435.72|437.98|435.68|438.02|435.72|437.97|435.67|17
1735262940000|2024-12-27 01:29:00|437.97|435.67|437.79|435.49|437.99|435.69|437.79|435.49|15
1735262950000|2024-12-27 01:29:10|437.78|435.48|437.71|435.41|437.79|435.49|437.71|435.41|26
1735262960000|2024-12-27 01:29:20|437.7|435.4|437.7|435.4|437.74|435.44|437.7|435.4|12
1735262970000|2024-12-27 01:29:30|437.69|435.39|437.6|435.3|437.69|435.39|437.6|435.3|3
1735262980000|2024-12-27 01:29:40|437.62|435.32|437.65|435.35|437.67|435.37|437.6|435.3|20
1735262990000|2024-12-27 01:29:50|437.64|435.34|437.91|435.61|437.96|435.66|437.64|435.34|22
1735263000000|2024-12-27 01:30:00|437.93|435.63|437.98|435.68|438.05|435.75|437.92|435.62|10
1735263010000|2024-12-27 01:30:10|438.03|435.73|438.22|435.92|438.24|435.94|438.03|435.73|13
1735263020000|2024-12-27 01:30:20|438.21|435.91|438.43|436.13|438.46|436.16|438.18|435.88|21
1735263030000|2024-12-27 01:30:30|438.42|436.12|438.6|436.3|438.64|436.34|438.42|436.12|25
1735263040000|2024-12-27 01:30:40|438.64|436.34|438.67|436.37|438.75|436.45|438.64|436.34|9
1735263050000|2024-12-27 01:30:50|438.69|436.39|438.81|436.51|438.86|436.56|438.67|436.37|18
1735263060000|2024-12-27 01:31:00|438.72|436.42|438.7|436.4|438.76|436.46|438.68|436.38|12
1735263070000|2024-12-27 01:31:10|438.75|436.45|438.84|436.54|438.84|436.54|438.58|436.28|27
1735263080000|2024-12-27 01:31:20|438.8|436.5|438.88|436.58|438.91|436.61|438.75|436.45|25
1735263090000|2024-12-27 01:31:30|438.95|436.65|438.88|436.58|438.95|436.65|438.88|436.58|9
1735263100000|2024-12-27 01:31:40|438.94|436.64|438.88|436.58|438.99|436.69|438.88|436.58|15
1735263110000|2024-12-27 01:31:50|438.94|436.64|438.94|436.64|438.94|436.64|438.94|436.64|1
1735263120000|2024-12-27 01:32:00|438.93|436.63|438.75|436.45|438.93|436.63|438.72|436.42|11
1735263130000|2024-12-27 01:32:10|438.76|436.46|438.8|436.5|438.83|436.53|438.73|436.43|15
1735263140000|2024-12-27 01:32:20|438.78|436.48|438.84|436.54|438.84|436.54|438.75|436.45|19
1735263150000|2024-12-27 01:32:30|438.82|436.52|438.83|436.53|438.83|436.53|438.81|436.51|13
1735263160000|2024-12-27 01:32:40|438.81|436.51|438.74|436.44|438.85|436.55|438.74|436.44|15
1735263170000|2024-12-27 01:32:50|438.64|436.34|438.69|436.39|438.74|436.44|438.64|436.34|27
1735263180000|2024-12-27 01:33:00|438.68|436.38|438.63|436.33|438.68|436.38|438.63|436.33|15
1735263190000|2024-12-27 01:33:10|438.65|436.35|438.77|436.47|438.82|436.52|438.63|436.33|16
1735263200000|2024-12-27 01:33:20|438.76|436.46|438.89|436.59|438.91|436.61|438.74|436.44|23
1735263210000|2024-12-27 01:33:30|438.9|436.6|438.84|436.54|438.92|436.62|438.73|436.43|21
1735263220000|2024-12-27 01:33:40|438.82|436.52|438.83|436.53|438.84|436.54|438.77|436.47|17
1735263230000|2024-12-27 01:33:50|438.82|436.52|439.04|436.74|439.05|436.75|438.81|436.51|17
1735263240000|2024-12-27 01:34:00|439.02|436.72|439.02|436.72|439.04|436.74|439.01|436.71|13
1735263250000|2024-12-27 01:34:10|439.01|436.71|439.04|436.74|439.07|436.77|439.01|436.71|21
1735263260000|2024-12-27 01:34:20|439.1|436.8|439.2|436.9|439.24|436.94|439.1|436.8|10
1735263270000|2024-12-27 01:34:30|439.1|436.8|438.98|436.68|439.1|436.8|438.95|436.65|21
1735263280000|2024-12-27 01:34:40|439.01|436.71|438.97|436.67|439.01|436.71|438.95|436.65|18
1735263290000|2024-12-27 01:34:50|438.96|436.66|439.02|436.72|439.02|436.72|438.92|436.62|14
1735263300000|2024-12-27 01:35:00|439.05|436.75|438.83|436.53|439.05|436.75|438.83|436.53|19
1735263310000|2024-12-27 01:35:10|438.85|436.55|438.91|436.61|438.95|436.65|438.85|436.55|20
1735263320000|2024-12-27 01:35:20|438.92|436.62|439.21|436.91|439.22|436.92|438.92|436.62|22
1735263330000|2024-12-27 01:35:30|439.26|436.96|439.24|436.94|439.29|436.99|439.21|436.91|22
1735263340000|2024-12-27 01:35:40|439.27|436.97|439.24|436.94|439.27|436.97|439.23|436.93|18
1735263350000|2024-12-27 01:35:50|439.25|436.95|439.26|436.96|439.26|436.96|439.21|436.91|14
1735263360000|2024-12-27 01:36:00|439.25|436.95|439.26|436.96|439.29|436.99|439.21|436.91|24
1735263370000|2024-12-27 01:36:10|439.27|436.97|439.21|436.91|439.27|436.97|439.21|436.91|16
1735263380000|2024-12-27 01:36:20|439.23|436.93|439.33|437.03|439.37|437.07|439.21|436.91|26
1735263390000|2024-12-27 01:36:30|439.34|437.04|439.22|436.92|439.34|437.04|439.17|436.87|26
1735263400000|2024-12-27 01:36:40|439.28|436.98|439.25|436.95|439.28|436.98|439.21|436.91|16
1735263410000|2024-12-27 01:36:50|439.27|436.97|439.32|437.02|439.32|437.02|439.27|436.97|17
1735263420000|2024-12-27 01:37:00|439.29|436.99|439.28|436.98|439.29|436.99|439.26|436.96|6
1735263430000|2024-12-27 01:37:10|439.29|436.99|439.41|437.11|439.41|437.11|439.29|436.99|19
1735263440000|2024-12-27 01:37:20|439.4|437.1|439.7|437.4|439.73|437.43|439.39|437.09|25
1735263450000|2024-12-27 01:37:30|439.71|437.41|439.69|437.39|439.72|437.42|439.67|437.37|18
1735263460000|2024-12-27 01:37:40|439.68|437.38|440.02|437.72|440.02|437.72|439.68|437.38|24
1735263470000|2024-12-27 01:37:50|440.03|437.73|440|437.7|440.08|437.78|440|437.7|24
1735263480000|2024-12-27 01:38:00|439.99|437.69|440.26|437.96|440.26|437.96|439.98|437.68|22
1735263490000|2024-12-27 01:38:10|440.2|437.9|440.2|437.9|440.26|437.96|440.19|437.89|19
1735263500000|2024-12-27 01:38:20|440.21|437.91|440.46|438.16|440.46|438.16|440.21|437.91|15
1735263510000|2024-12-27 01:38:30|440.43|438.13|440.39|438.09|440.44|438.14|440.26|437.96|14
1735263520000|2024-12-27 01:38:40|440.4|438.1|440.46|438.16|440.46|438.16|440.4|438.1|5
1735263550000|2024-12-27 01:39:10|440.66|438.36|440.67|438.37|440.77|438.47|440.58|438.28|16
1735263560000|2024-12-27 01:39:20|440.65|438.35|440.7|438.4|440.74|438.44|440.55|438.25|23
1735263570000|2024-12-27 01:39:30|440.68|438.38|440.64|438.34|440.73|438.43|440.57|438.27|22
1735263580000|2024-12-27 01:39:40|440.65|438.35|440.7|438.4|440.7|438.4|440.6|438.3|19
1735263590000|2024-12-27 01:39:50|440.64|438.34|440.73|438.43|440.74|438.44|440.64|438.34|20
1735263600000|2024-12-27 01:40:00|440.76|438.46|440.82|438.52|440.94|438.64|440.67|438.37|30
1735263610000|2024-12-27 01:40:10|440.87|438.57|441.39|439.09|441.43|439.13|440.79|438.49|34
1735263620000|2024-12-27 01:40:20|441.41|439.11|441.62|439.32|441.72|439.42|441.41|439.11|23
1735263630000|2024-12-27 01:40:30|441.64|439.34|441.56|439.26|441.64|439.34|441.45|439.15|23
1735263640000|2024-12-27 01:40:40|441.54|439.24|441.09|438.79|441.54|439.24|441.04|438.74|27
1735263650000|2024-12-27 01:40:50|441.08|438.78|441.1|438.8|441.1|438.8|440.95|438.65|18
1735263660000|2024-12-27 01:41:00|441.09|438.79|441.06|438.76|441.14|438.84|441.01|438.71|28
1735263670000|2024-12-27 01:41:10|441.1|438.8|441.21|438.91|441.25|438.95|441.02|438.72|28
1735263680000|2024-12-27 01:41:20|441.13|438.83|441.22|438.92|441.27|438.97|441.13|438.83|23
1735263690000|2024-12-27 01:41:30|441.21|438.91|441.34|439.04|441.37|439.07|441.19|438.89|24
1735263700000|2024-12-27 01:41:40|441.42|439.12|441.54|439.24|441.57|439.27|441.3|439|29
1735263710000|2024-12-27 01:41:50|441.53|439.23|441.56|439.26|441.62|439.32|441.48|439.18|20
1735263720000|2024-12-27 01:42:00|441.57|439.27|441.64|439.34|441.66|439.36|441.48|439.18|27
1735263730000|2024-12-27 01:42:10|441.65|439.35|441.58|439.28|441.66|439.36|441.58|439.28|7
1735263740000|2024-12-27 01:42:20|441.59|439.29|441.58|439.28|441.61|439.31|441.58|439.28|8
1735263750000|2024-12-27 01:42:30|441.64|439.34|441.68|439.38|441.72|439.42|441.58|439.28|24
1735263760000|2024-12-27 01:42:40|441.67|439.37|441.7|439.4|441.8|439.5|441.66|439.36|26
1735263770000|2024-12-27 01:42:50|441.71|439.41|441.58|439.28|441.71|439.41|441.58|439.28|22
1735263780000|2024-12-27 01:43:00|441.6|439.3|441.57|439.27|441.65|439.35|441.57|439.27|6
1735263790000|2024-12-27 01:43:10|441.61|439.31|441.57|439.27|441.62|439.32|441.57|439.27|7
1735263840000|2024-12-27 01:44:00|441.59|439.29|441.57|439.27|441.6|439.3|441.57|439.27|9
1735263850000|2024-12-27 01:44:10|441.59|439.29|441.75|439.45|441.76|439.46|441.59|439.29|9
1735263860000|2024-12-27 01:44:20|441.76|439.46|441.65|439.35|441.82|439.52|441.65|439.35|16
1735263870000|2024-12-27 01:44:30|441.61|439.31|441.62|439.32|441.67|439.37|441.59|439.29|22
1735263880000|2024-12-27 01:44:40|441.63|439.33|441.63|439.33|441.76|439.46|441.61|439.31|24
1735263890000|2024-12-27 01:44:50|441.61|439.31|441.67|439.37|441.68|439.38|441.58|439.28|22
1735263900000|2024-12-27 01:45:00|441.64|439.34|441.59|439.29|441.68|439.38|441.58|439.28|26
1735263910000|2024-12-27 01:45:10|441.6|439.3|441.76|439.46|441.78|439.48|441.6|439.3|23
1735263920000|2024-12-27 01:45:20|441.78|439.48|441.94|439.64|441.94|439.64|441.77|439.47|12
1735263930000|2024-12-27 01:45:30|441.93|439.63|441.92|439.62|441.93|439.63|441.77|439.47|22
1735263940000|2024-12-27 01:45:40|441.93|439.63|441.93|439.63|441.94|439.64|441.88|439.58|24
1735263950000|2024-12-27 01:45:50|441.91|439.61|441.95|439.65|442.01|439.71|441.89|439.59|25
1735263960000|2024-12-27 01:46:00|441.96|439.66|441.99|439.69|442.03|439.73|441.96|439.66|20
1735263970000|2024-12-27 01:46:10|441.98|439.68|441.78|439.48|442.01|439.71|441.78|439.48|26
1735263980000|2024-12-27 01:46:20|441.81|439.51|441.81|439.51|441.83|439.53|441.71|439.41|22
1735263990000|2024-12-27 01:46:30|441.82|439.52|441.65|439.35|441.83|439.53|441.64|439.34|20
1735264000000|2024-12-27 01:46:40|441.66|439.36|441.61|439.31|441.7|439.4|441.61|439.31|17
1735264010000|2024-12-27 01:46:50|441.6|439.3|441.58|439.28|441.64|439.34|441.58|439.28|20
1735264020000|2024-12-27 01:47:00|441.57|439.27|441.57|439.27|441.57|439.27|441.57|439.27|1
1735264040000|2024-12-27 01:47:20|441.38|439.08|441.2|438.9|441.38|439.08|441.2|438.9|2
1735264050000|2024-12-27 01:47:30|441.16|438.86|441.17|438.87|441.3|439|440.99|438.69|18
1735264060000|2024-12-27 01:47:40|441.16|438.86|441.16|438.86|441.17|438.87|440.96|438.66|18
1735264070000|2024-12-27 01:47:50|441.18|438.88|441.11|438.81|441.18|438.88|441.11|438.81|16
1735264080000|2024-12-27 01:48:00|441.06|438.76|441.18|438.88|441.2|438.9|441.06|438.76|18
1735264090000|2024-12-27 01:48:10|441.17|438.87|440.95|438.65|441.17|438.87|440.91|438.61|21
1735264100000|2024-12-27 01:48:20|440.93|438.63|440.88|438.58|440.96|438.66|440.87|438.57|30
1735264110000|2024-12-27 01:48:30|440.87|438.57|440.89|438.59|440.94|438.64|440.8|438.5|22
1735264120000|2024-12-27 01:48:40|440.9|438.6|440.71|438.41|440.9|438.6|440.7|438.4|19
1735264130000|2024-12-27 01:48:50|440.68|438.38|440.66|438.36|440.72|438.42|440.62|438.32|23
1735264140000|2024-12-27 01:49:00|440.67|438.37|440.74|438.44|440.77|438.47|440.67|438.37|23
1735264150000|2024-12-27 01:49:10|440.73|438.43|440.87|438.57|440.96|438.66|440.69|438.39|30
1735264160000|2024-12-27 01:49:20|440.83|438.53|440.67|438.37|440.83|438.53|440.63|438.33|18
1735264170000|2024-12-27 01:49:30|440.65|438.35|440.77|438.47|440.79|438.49|440.64|438.34|18
1735264180000|2024-12-27 01:49:40|440.76|438.46|440.72|438.42|440.76|438.46|440.72|438.42|16
1735264190000|2024-12-27 01:49:50|440.73|438.43|440.79|438.49|440.82|438.52|440.72|438.42|21
1735264200000|2024-12-27 01:50:00|440.78|438.48|440.89|438.59|440.99|438.69|440.74|438.44|29
1735264210000|2024-12-27 01:50:10|440.9|438.6|440.76|438.46|440.94|438.64|440.75|438.45|28
1735264220000|2024-12-27 01:50:20|440.75|438.45|440.97|438.67|440.97|438.67|440.75|438.45|25
1735264230000|2024-12-27 01:50:30|440.96|438.66|440.99|438.69|441.06|438.76|440.96|438.66|15
1735264240000|2024-12-27 01:50:40|441.06|438.76|440.76|438.46|441.06|438.76|440.76|438.46|21
1735264250000|2024-12-27 01:50:50|440.72|438.42|440.83|438.53|440.89|438.59|440.71|438.41|26
1735264260000|2024-12-27 01:51:00|440.89|438.59|440.86|438.56|440.89|438.59|440.78|438.48|25
1735264270000|2024-12-27 01:51:10|440.84|438.54|440.85|438.55|440.93|438.63|440.83|438.53|19
1735264280000|2024-12-27 01:51:20|440.87|438.57|440.71|438.41|440.88|438.58|440.71|438.41|21
1735264290000|2024-12-27 01:51:30|440.73|438.43|440.74|438.44|440.78|438.48|440.73|438.43|18
1735264300000|2024-12-27 01:51:40|440.72|438.42|440.77|438.47|440.82|438.52|440.72|438.42|23
1735264310000|2024-12-27 01:51:50|440.78|438.48|440.88|438.58|440.93|438.63|440.78|438.48|20
1735264320000|2024-12-27 01:52:00|440.87|438.57|440.77|438.47|440.91|438.61|440.75|438.45|21
1735264330000|2024-12-27 01:52:10|440.76|438.46|440.71|438.41|440.76|438.46|440.68|438.38|24
1735264340000|2024-12-27 01:52:20|440.73|438.43|440.58|438.28|440.79|438.49|440.56|438.26|23
1735264350000|2024-12-27 01:52:30|440.59|438.29|440.45|438.15|440.6|438.3|440.34|438.04|21
1735264360000|2024-12-27 01:52:40|440.46|438.16|440.43|438.13|440.49|438.19|440.37|438.07|29
1735264370000|2024-12-27 01:52:50|440.44|438.14|440.3|438|440.47|438.17|440.25|437.95|21
1735264380000|2024-12-27 01:53:00|440.29|437.99|440.48|438.18|440.48|438.18|440.28|437.98|27
1735264390000|2024-12-27 01:53:10|440.47|438.17|440.77|438.47|440.78|438.48|440.47|438.17|23
1735264400000|2024-12-27 01:53:20|440.79|438.49|440.62|438.32|440.79|438.49|440.62|438.32|24
1735264410000|2024-12-27 01:53:30|440.61|438.31|440.59|438.29|440.64|438.34|440.59|438.29|13
1735264420000|2024-12-27 01:53:40|440.61|438.31|440.61|438.31|440.63|438.33|440.6|438.3|6
1735264430000|2024-12-27 01:53:50|440.67|438.37|440.66|438.36|440.72|438.42|440.65|438.35|17
1735264440000|2024-12-27 01:54:00|440.65|438.35|440.68|438.38|440.76|438.46|440.64|438.34|20
1735264450000|2024-12-27 01:54:10|440.71|438.41|440.49|438.19|440.73|438.43|440.49|438.19|22
1735264460000|2024-12-27 01:54:20|440.5|438.2|440.46|438.16|440.55|438.25|440.46|438.16|24
1735264470000|2024-12-27 01:54:30|440.47|438.17|440.5|438.2|440.52|438.22|440.45|438.15|14
1735264480000|2024-12-27 01:54:40|440.49|438.19|440.45|438.15|440.53|438.23|440.45|438.15|13
1735264490000|2024-12-27 01:54:50|440.48|438.18|440.47|438.17|440.49|438.19|440.45|438.15|11
1735264500000|2024-12-27 01:55:00|440.48|438.18|440.45|438.15|440.51|438.21|440.45|438.15|12
1735264520000|2024-12-27 01:55:20|440.48|438.18|440.6|438.3|440.62|438.32|440.46|438.16|16
1735264530000|2024-12-27 01:55:30|440.59|438.29|440.77|438.47|440.84|438.54|440.59|438.29|20
1735264540000|2024-12-27 01:55:40|440.78|438.48|440.76|438.46|440.79|438.49|440.69|438.39|16
1735264550000|2024-12-27 01:55:50|440.75|438.45|440.74|438.44|440.77|438.47|440.71|438.41|19
1735264560000|2024-12-27 01:56:00|440.73|438.43|440.86|438.56|440.86|438.56|440.72|438.42|16
1735264570000|2024-12-27 01:56:10|440.85|438.55|440.76|438.46|440.85|438.55|440.75|438.45|22
1735264580000|2024-12-27 01:56:20|440.75|438.45|440.71|438.41|440.75|438.45|440.69|438.39|11
1735264590000|2024-12-27 01:56:30|440.7|438.4|440.93|438.63|440.93|438.63|440.7|438.4|16
1735264600000|2024-12-27 01:56:40|440.92|438.62|440.93|438.63|440.93|438.63|440.92|438.62|8
1735264610000|2024-12-27 01:56:50|440.92|438.62|440.92|438.62|441|438.7|440.92|438.62|8
1735264620000|2024-12-27 01:57:00|440.93|438.63|440.8|438.5|440.93|438.63|440.76|438.46|18
1735264630000|2024-12-27 01:57:10|440.79|438.49|440.85|438.55|440.87|438.57|440.75|438.45|22
1735264640000|2024-12-27 01:57:20|440.86|438.56|440.99|438.69|441|438.7|440.84|438.54|21
1735264650000|2024-12-27 01:57:30|441.01|438.71|441.01|438.71|441.01|438.71|440.99|438.69|13
1735264660000|2024-12-27 01:57:40|441|438.7|441.13|438.83|441.15|438.85|440.98|438.68|20
1735264670000|2024-12-27 01:57:50|441.14|438.84|440.99|438.69|441.14|438.84|440.99|438.69|7
1735264680000|2024-12-27 01:58:00|440.98|438.68|440.86|438.56|440.98|438.68|440.83|438.53|20
1735264690000|2024-12-27 01:58:10|440.84|438.54|440.88|438.58|440.89|438.59|440.83|438.53|11
1735264700000|2024-12-27 01:58:20|440.89|438.59|440.86|438.56|440.91|438.61|440.85|438.55|14
1735264710000|2024-12-27 01:58:30|440.87|438.57|440.75|438.45|440.87|438.57|440.74|438.44|8
1735264720000|2024-12-27 01:58:40|440.8|438.5|440.85|438.55|440.86|438.56|440.76|438.46|13
1735264730000|2024-12-27 01:58:50|440.84|438.54|440.86|438.56|440.88|438.58|440.79|438.49|14
1735264740000|2024-12-27 01:59:00|440.81|438.51|440.84|438.54|440.86|438.56|440.81|438.51|20
1735264750000|2024-12-27 01:59:10|440.83|438.53|440.75|438.45|440.85|438.55|440.72|438.42|16
1735264760000|2024-12-27 01:59:20|440.77|438.47|440.75|438.45|440.77|438.47|440.73|438.43|15
1735264770000|2024-12-27 01:59:30|440.74|438.44|440.77|438.47|440.78|438.48|440.74|438.44|11
1735264780000|2024-12-27 01:59:40|440.76|438.46|440.71|438.41|440.76|438.46|440.71|438.41|7
1735264790000|2024-12-27 01:59:50|440.7|438.4|440.71|438.41|440.76|438.46|440.7|438.4|13
1735264800000|2024-12-27 02:00:00|440.72|438.42|440.46|438.16|440.72|438.42|440.45|438.15|22
1735264810000|2024-12-27 02:00:10|440.45|438.15|440.27|437.97|440.46|438.16|440.27|437.97|16
1735264820000|2024-12-27 02:00:20|440.19|437.89|440.09|437.79|440.2|437.9|440.08|437.78|17
1735264830000|2024-12-27 02:00:30|440.08|437.78|440.22|437.92|440.28|437.98|440.08|437.78|20
1735264840000|2024-12-27 02:00:40|440.21|437.91|439.94|437.64|440.21|437.91|439.94|437.64|23
1735264850000|2024-12-27 02:00:50|439.95|437.65|439.9|437.6|439.98|437.68|439.9|437.6|24
1735264860000|2024-12-27 02:01:00|439.89|437.59|440.11|437.81|440.11|437.81|439.88|437.58|19
1735264870000|2024-12-27 02:01:10|440.17|437.87|440.13|437.83|440.17|437.87|440.01|437.71|20
1735264880000|2024-12-27 02:01:20|440.17|437.87|440.5|438.2|440.55|438.25|440.17|437.87|27
1735264890000|2024-12-27 02:01:30|440.48|438.18|440.41|438.11|440.51|438.21|440.36|438.06|23
1735264900000|2024-12-27 02:01:40|440.51|438.21|440.6|438.3|440.62|438.32|440.51|438.21|25
1735264910000|2024-12-27 02:01:50|440.61|438.31|440.68|438.38|440.73|438.43|440.56|438.26|29
1735264920000|2024-12-27 02:02:00|440.69|438.39|440.79|438.49|440.8|438.5|440.65|438.35|17
1735264930000|2024-12-27 02:02:10|440.8|438.5|440.99|438.69|441|438.7|440.78|438.48|18
1735264940000|2024-12-27 02:02:20|440.98|438.68|440.93|438.63|441.04|438.74|440.8|438.5|17
1735264950000|2024-12-27 02:02:30|440.91|438.61|440.98|438.68|441.02|438.72|440.91|438.61|22
1735264960000|2024-12-27 02:02:40|440.97|438.67|440.84|438.54|441.01|438.71|440.76|438.46|20
1735264970000|2024-12-27 02:02:50|440.81|438.51|440.83|438.53|440.84|438.54|440.78|438.48|20
1735264980000|2024-12-27 02:03:00|440.81|438.51|440.91|438.61|440.92|438.62|440.8|438.5|7
1735264990000|2024-12-27 02:03:10|440.86|438.56|440.92|438.62|440.92|438.62|440.86|438.56|5
1735265000000|2024-12-27 02:03:20|440.88|438.58|440.92|438.62|440.92|438.62|440.88|438.58|2
1735265020000|2024-12-27 02:03:40|440.91|438.61|440.92|438.62|440.92|438.62|440.88|438.58|6
1735265040000|2024-12-27 02:04:00|441.22|438.92|441.48|439.18|441.48|439.18|441.22|438.92|6
1735265050000|2024-12-27 02:04:10|441.46|439.16|441.41|439.11|441.47|439.17|441.39|439.09|22
1735265060000|2024-12-27 02:04:20|441.45|439.15|441.45|439.15|441.47|439.17|441.43|439.13|10
1735265070000|2024-12-27 02:04:30|441.43|439.13|441.36|439.06|441.45|439.15|441.27|438.97|23
1735265080000|2024-12-27 02:04:40|441.37|439.07|441.39|439.09|441.4|439.1|441.35|439.05|18
1735265090000|2024-12-27 02:04:50|441.38|439.08|441.35|439.05|441.42|439.12|441.35|439.05|15
1735265100000|2024-12-27 02:05:00|441.36|439.06|441.45|439.15|441.45|439.15|441.36|439.06|30
1735265110000|2024-12-27 02:05:10|441.44|439.14|441.15|438.85|441.46|439.16|441.15|438.85|25
1735265120000|2024-12-27 02:05:20|441.22|438.92|441.22|438.92|441.26|438.96|441.2|438.9|27
1735265130000|2024-12-27 02:05:30|441.25|438.95|441.22|438.92|441.26|438.96|441.21|438.91|17
1735265140000|2024-12-27 02:05:40|441.21|438.91|441.24|438.94|441.27|438.97|441.16|438.86|23
1735265150000|2024-12-27 02:05:50|441.25|438.95|441.19|438.89|441.33|439.03|441.19|438.89|19
1735265160000|2024-12-27 02:06:00|441.14|438.84|441.08|438.78|441.23|438.93|441.08|438.78|22
1735265170000|2024-12-27 02:06:10|441.07|438.77|441.23|438.93|441.27|438.97|441.07|438.77|18
1735265180000|2024-12-27 02:06:20|441.27|438.97|441.14|438.84|441.27|438.97|441.08|438.78|23
1735265190000|2024-12-27 02:06:30|441.12|438.82|441.26|438.96|441.33|439.03|441.08|438.78|16
1735265200000|2024-12-27 02:06:40|441.3|439|441.25|438.95|441.31|439.01|441.11|438.81|15
1735265210000|2024-12-27 02:06:50|441.24|438.94|441.33|439.03|441.39|439.09|441.24|438.94|20
1735265220000|2024-12-27 02:07:00|441.32|439.02|441.52|439.22|441.52|439.22|441.32|439.02|24
1735265230000|2024-12-27 02:07:10|441.47|439.17|441.58|439.28|441.58|439.28|441.43|439.13|25
1735265240000|2024-12-27 02:07:20|441.57|439.27|441.62|439.32|441.69|439.39|441.56|439.26|27
1735265250000|2024-12-27 02:07:30|441.63|439.33|441.93|439.63|441.98|439.68|441.63|439.33|27
1735265260000|2024-12-27 02:07:40|441.94|439.64|441.99|439.69|442.05|439.75|441.94|439.64|12
1735265270000|2024-12-27 02:07:50|442|439.7|442.01|439.71|442.01|439.71|441.99|439.69|8
1735265280000|2024-12-27 02:08:00|442.02|439.72|442.24|439.94|442.24|439.94|442.01|439.71|23
1735265290000|2024-12-27 02:08:10|442.21|439.91|442.25|439.95|442.28|439.98|442.2|439.9|16
1735265300000|2024-12-27 02:08:20|442.26|439.96|442.27|439.97|442.28|439.98|442.26|439.96|6
1735265310000|2024-12-27 02:08:30|442.25|439.95|442.26|439.96|442.28|439.98|442.25|439.95|9
1735265320000|2024-12-27 02:08:40|442.25|439.95|442.14|439.84|442.25|439.95|442.01|439.71|24
1735265330000|2024-12-27 02:08:50|442.13|439.83|442.12|439.82|442.15|439.85|442.03|439.73|20
1735265340000|2024-12-27 02:09:00|442.11|439.81|442.22|439.92|442.25|439.95|442.11|439.81|15
1735265350000|2024-12-27 02:09:10|442.14|439.84|442.28|439.98|442.28|439.98|442.14|439.84|9
1735265390000|2024-12-27 02:09:50|442.26|439.96|441.97|439.67|442.26|439.96|441.94|439.64|12
1735265400000|2024-12-27 02:10:00|441.94|439.64|442.12|439.82|442.12|439.82|441.85|439.55|28
1735265410000|2024-12-27 02:10:10|442.14|439.84|442.15|439.85|442.21|439.91|442.1|439.8|18
1735265420000|2024-12-27 02:10:20|442.14|439.84|442.06|439.76|442.15|439.85|442.02|439.72|27
1735265430000|2024-12-27 02:10:30|442.08|439.78|441.85|439.55|442.08|439.78|441.8|439.5|21
1735265440000|2024-12-27 02:10:40|441.83|439.53|441.76|439.46|441.92|439.62|441.69|439.39|30
1735265450000|2024-12-27 02:10:50|441.75|439.45|441.85|439.55|441.85|439.55|441.75|439.45|29
1735265460000|2024-12-27 02:11:00|441.82|439.52|441.99|439.69|442.14|439.84|441.82|439.52|33
1735265470000|2024-12-27 02:11:10|441.96|439.66|441.92|439.62|442.11|439.81|441.88|439.58|23
1735265480000|2024-12-27 02:11:20|441.91|439.61|441.97|439.67|442|439.7|441.89|439.59|29
1735265490000|2024-12-27 02:11:30|441.95|439.65|441.93|439.63|441.97|439.67|441.86|439.56|24
1735265500000|2024-12-27 02:11:40|441.99|439.69|442.13|439.83|442.16|439.86|441.95|439.65|21
1735265510000|2024-12-27 02:11:50|442.15|439.85|441.92|439.62|442.15|439.85|441.92|439.62|29
1735265520000|2024-12-27 02:12:00|441.95|439.65|441.86|439.56|441.96|439.66|441.86|439.56|22
1735265530000|2024-12-27 02:12:10|441.9|439.6|441.81|439.51|441.92|439.62|441.77|439.47|20
1735265540000|2024-12-27 02:12:20|441.82|439.52|441.82|439.52|441.86|439.56|441.8|439.5|22
1735265550000|2024-12-27 02:12:30|441.84|439.54|441.84|439.54|441.85|439.55|441.8|439.5|13
1735265560000|2024-12-27 02:12:40|441.83|439.53|441.88|439.58|441.88|439.58|441.67|439.37|21
1735265570000|2024-12-27 02:12:50|441.84|439.54|441.81|439.51|441.84|439.54|441.77|439.47|17
1735265580000|2024-12-27 02:13:00|441.79|439.49|441.81|439.51|441.81|439.51|441.78|439.48|24
1735265590000|2024-12-27 02:13:10|441.79|439.49|441.75|439.45|441.89|439.59|441.75|439.45|15
1735265600000|2024-12-27 02:13:20|441.78|439.48|441.8|439.5|441.81|439.51|441.78|439.48|15
1735265610000|2024-12-27 02:13:30|441.79|439.49|441.93|439.63|442|439.7|441.79|439.49|21
1735265620000|2024-12-27 02:13:40|441.92|439.62|442.1|439.8|442.18|439.88|441.9|439.6|23
1735265630000|2024-12-27 02:13:50|442.11|439.81|442.07|439.77|442.12|439.82|442.03|439.73|27
1735265640000|2024-12-27 02:14:00|442.08|439.78|441.92|439.62|442.08|439.78|441.91|439.61|22
1735265650000|2024-12-27 02:14:10|441.91|439.61|441.86|439.56|441.96|439.66|441.86|439.56|14
1735265660000|2024-12-27 02:14:20|441.9|439.6|441.86|439.56|441.9|439.6|441.83|439.53|17
1735265670000|2024-12-27 02:14:30|441.87|439.57|442|439.7|442.05|439.75|441.87|439.57|26
1735265680000|2024-12-27 02:14:40|442.01|439.71|442.04|439.74|442.08|439.78|442|439.7|26
1735265690000|2024-12-27 02:14:50|442.02|439.72|442.12|439.82|442.13|439.83|442.02|439.72|16
1735265700000|2024-12-27 02:15:00|442.13|439.83|442.18|439.88|442.18|439.88|442.11|439.81|8
1735265710000|2024-12-27 02:15:10|442.19|439.89|442.28|439.98|442.28|439.98|442.19|439.89|8
1735265730000|2024-12-27 02:15:30|442.39|440.09|442.46|440.16|442.47|440.17|442.39|440.09|6
1735265740000|2024-12-27 02:15:40|442.44|440.14|442.42|440.12|442.49|440.19|442.42|440.12|6
1735265760000|2024-12-27 02:16:00|442.44|440.14|442.42|440.12|442.46|440.16|442.42|440.12|5
1735265770000|2024-12-27 02:16:10|442.37|440.07|442.17|439.87|442.37|440.07|442.17|439.87|22
1735265780000|2024-12-27 02:16:20|442.18|439.88|442.16|439.86|442.18|439.88|442.08|439.78|20
1735265790000|2024-12-27 02:16:30|442.19|439.89|442.17|439.87|442.2|439.9|442.13|439.83|24
1735265800000|2024-12-27 02:16:40|442.26|439.96|442.24|439.94|442.28|439.98|442.2|439.9|26
1735265810000|2024-12-27 02:16:50|442.25|439.95|442.24|439.94|442.25|439.95|442.22|439.92|16
1735265820000|2024-12-27 02:17:00|442.25|439.95|442.2|439.9|442.25|439.95|442.05|439.75|25
1735265830000|2024-12-27 02:17:10|442.21|439.91|442.1|439.8|442.27|439.97|442.07|439.77|15
1735265840000|2024-12-27 02:17:20|442.09|439.79|442.19|439.89|442.21|439.91|442.07|439.77|22
1735265850000|2024-12-27 02:17:30|442.2|439.9|442.01|439.71|442.2|439.9|441.99|439.69|12
1735265860000|2024-12-27 02:17:40|442|439.7|441.99|439.69|442.02|439.72|441.97|439.67|13
1735265870000|2024-12-27 02:17:50|442.04|439.74|442.1|439.8|442.12|439.82|442.01|439.71|16
1735265880000|2024-12-27 02:18:00|442.09|439.79|442.07|439.77|442.1|439.8|442.01|439.71|28
1735265890000|2024-12-27 02:18:10|442.01|439.71|442.06|439.76|442.06|439.76|441.94|439.64|19
1735265900000|2024-12-27 02:18:20|442.03|439.73|442.15|439.85|442.18|439.88|442.03|439.73|22
1735265910000|2024-12-27 02:18:30|442.14|439.84|441.97|439.67|442.15|439.85|441.97|439.67|17
1735265920000|2024-12-27 02:18:40|442.02|439.72|442.05|439.75|442.08|439.78|442.01|439.71|21
1735265930000|2024-12-27 02:18:50|442.07|439.77|442.35|440.05|442.38|440.08|442.07|439.77|22
1735265940000|2024-12-27 02:19:00|442.34|440.04|442.44|440.14|442.5|440.2|442.32|440.02|27
1735265950000|2024-12-27 02:19:10|442.45|440.15|442.37|440.07|442.46|440.16|442.3|440|21
1735265960000|2024-12-27 02:19:20|442.36|440.06|442.36|440.06|442.4|440.1|442.35|440.05|16
1735265970000|2024-12-27 02:19:30|442.46|440.16|442.46|440.16|442.48|440.18|442.38|440.08|27
1735265980000|2024-12-27 02:19:40|442.45|440.15|442.35|440.05|442.45|440.15|442.3|440|22
1735265990000|2024-12-27 02:19:50|442.36|440.06|442.47|440.17|442.54|440.24|442.36|440.06|13
1735266000000|2024-12-27 02:20:00|442.55|440.25|442.52|440.22|442.57|440.27|442.51|440.21|16
1735266010000|2024-12-27 02:20:10|442.51|440.21|442.52|440.22|442.56|440.26|442.51|440.21|4
1735266020000|2024-12-27 02:20:20|442.51|440.21|442.51|440.21|442.51|440.21|442.51|440.21|1
1735266040000|2024-12-27 02:20:40|442.58|440.28|442.46|440.16|442.58|440.28|442.46|440.16|4
1735266050000|2024-12-27 02:20:50|442.55|440.25|442.5|440.2|442.55|440.25|442.47|440.17|11
1735266060000|2024-12-27 02:21:00|442.57|440.27|442.43|440.13|442.57|440.27|442.38|440.08|24
1735266070000|2024-12-27 02:21:10|442.41|440.11|442.49|440.19|442.49|440.19|442.41|440.11|8
1735266080000|2024-12-27 02:21:20|442.55|440.25|442.52|440.22|442.56|440.26|442.5|440.2|4
1735266090000|2024-12-27 02:21:30|442.51|440.21|442.55|440.25|442.56|440.26|442.49|440.19|13
1735266100000|2024-12-27 02:21:40|442.52|440.22|442.56|440.26|442.59|440.29|442.52|440.22|7
1735266110000|2024-12-27 02:21:50|442.42|440.12|442.31|440.01|442.42|440.12|442.28|439.98|12
1735266120000|2024-12-27 02:22:00|442.33|440.03|442.32|440.02|442.35|440.05|442.3|440|20
1735266130000|2024-12-27 02:22:10|442.33|440.03|442.35|440.05|442.38|440.08|442.27|439.97|21
1735266140000|2024-12-27 02:22:20|442.37|440.07|442.25|439.95|442.39|440.09|442.25|439.95|17
1735266150000|2024-12-27 02:22:30|442.27|439.97|441.97|439.67|442.27|439.97|441.97|439.67|18
1735266160000|2024-12-27 02:22:40|441.96|439.66|441.98|439.68|441.99|439.69|441.94|439.64|19
1735266170000|2024-12-27 02:22:50|441.99|439.69|442.05|439.75|442.06|439.76|441.97|439.67|15
1735266180000|2024-12-27 02:23:00|442.19|439.89|441.99|439.69|442.19|439.89|441.99|439.69|15
1735266190000|2024-12-27 02:23:10|442|439.7|442.08|439.78|442.1|439.8|442|439.7|21
1735266200000|2024-12-27 02:23:20|442.12|439.82|441.94|439.64|442.21|439.91|441.93|439.63|18
1735266210000|2024-12-27 02:23:30|441.93|439.63|441.96|439.66|441.97|439.67|441.84|439.54|18
1735266220000|2024-12-27 02:23:40|441.93|439.63|442.06|439.76|442.06|439.76|441.92|439.62|23
1735266230000|2024-12-27 02:23:50|442.04|439.74|442.03|439.73|442.07|439.77|442.03|439.73|19
1735266240000|2024-12-27 02:24:00|441.93|439.63|442.04|439.74|442.04|439.74|441.8|439.5|14
1735266250000|2024-12-27 02:24:10|442.06|439.76|442.16|439.86|442.21|439.91|442.06|439.76|20
1735266260000|2024-12-27 02:24:20|442.19|439.89|442.14|439.84|442.21|439.91|442.1|439.8|24
1735266270000|2024-12-27 02:24:30|442.16|439.86|442.18|439.88|442.23|439.93|442.16|439.86|20
1735266280000|2024-12-27 02:24:40|442.17|439.87|442.17|439.87|442.2|439.9|442.14|439.84|20
1735266290000|2024-12-27 02:24:50|442.18|439.88|442.15|439.85|442.22|439.92|442.15|439.85|23
1735266300000|2024-12-27 02:25:00|442.16|439.86|442.29|439.99|442.38|440.08|442.16|439.86|19
1735266310000|2024-12-27 02:25:10|442.31|440.01|442.27|439.97|442.35|440.05|442.24|439.94|21
1735266320000|2024-12-27 02:25:20|442.24|439.94|442.31|440.01|442.31|440.01|442.22|439.92|18
1735266330000|2024-12-27 02:25:30|442.28|439.98|442.36|440.06|442.36|440.06|442.28|439.98|20
1735266340000|2024-12-27 02:25:40|442.33|440.03|442.23|439.93|442.38|440.08|442.23|439.93|16
1735266350000|2024-12-27 02:25:50|442.24|439.94|442.27|439.97|442.27|439.97|442.23|439.93|16
1735266360000|2024-12-27 02:26:00|442.29|439.99|442.47|440.17|442.47|440.17|442.27|439.97|21
1735266370000|2024-12-27 02:26:10|442.48|440.18|442.39|440.09|442.48|440.18|442.39|440.09|22
1735266380000|2024-12-27 02:26:20|442.32|440.02|442.27|439.97|442.35|440.05|442.21|439.91|25
1735266390000|2024-12-27 02:26:30|442.28|439.98|442.47|440.17|442.47|440.17|442.28|439.98|29
1735266400000|2024-12-27 02:26:40|442.48|440.18|442.48|440.18|442.49|440.19|442.44|440.14|9
1735266410000|2024-12-27 02:26:50|442.49|440.19|442.5|440.2|442.54|440.24|442.47|440.17|21
1735266420000|2024-12-27 02:27:00|442.51|440.21|442.47|440.17|442.51|440.21|442.47|440.17|9
1735266430000|2024-12-27 02:27:10|442.48|440.18|442.49|440.19|442.51|440.21|442.48|440.18|17
1735266440000|2024-12-27 02:27:20|442.47|440.17|442.48|440.18|442.48|440.18|442.47|440.17|4
1735266450000|2024-12-27 02:27:30|442.49|440.19|442.47|440.17|442.49|440.19|442.47|440.17|4
1735266460000|2024-12-27 02:27:40|442.48|440.18|442.49|440.19|442.51|440.21|442.47|440.17|7
1735266470000|2024-12-27 02:27:50|442.48|440.18|442.48|440.18|442.56|440.26|442.48|440.18|14
1735266480000|2024-12-27 02:28:00|442.49|440.19|442.49|440.19|442.52|440.22|442.48|440.18|21
1735266490000|2024-12-27 02:28:10|442.5|440.2|442.47|440.17|442.51|440.21|442.47|440.17|8
1735266500000|2024-12-27 02:28:20|442.37|440.07|442.33|440.03|442.37|440.07|442.32|440.02|5
1735266510000|2024-12-27 02:28:30|442.35|440.05|442.21|439.91|442.35|440.05|442.19|439.89|11
1735266520000|2024-12-27 02:28:40|442.32|440.02|442.5|440.2|442.52|440.22|442.32|440.02|22
1735266530000|2024-12-27 02:28:50|442.51|440.21|442.49|440.19|442.56|440.26|442.49|440.19|14
1735266540000|2024-12-27 02:29:00|442.47|440.17|442.46|440.16|442.47|440.17|442.46|440.16|2
1735266560000|2024-12-27 02:29:20|442.55|440.25|442.65|440.35|442.65|440.35|442.53|440.23|8
1735266680000|2024-12-27 02:31:20|442.61|440.31|442.59|440.29|442.61|440.31|442.58|440.28|3
1735266690000|2024-12-27 02:31:30|442.6|440.3|442.65|440.35|442.65|440.35|442.59|440.29|6
1735266720000|2024-12-27 02:32:00|442.57|440.27|442.51|440.21|442.57|440.27|442.51|440.21|8
1735266730000|2024-12-27 02:32:10|442.54|440.24|442.53|440.23|442.54|440.24|442.51|440.21|15
1735266740000|2024-12-27 02:32:20|442.51|440.21|442.44|440.14|442.56|440.26|442.44|440.14|15
1735266750000|2024-12-27 02:32:30|442.43|440.13|442.13|439.83|442.43|440.13|442.13|439.83|16
1735266760000|2024-12-27 02:32:40|442.09|439.79|442.19|439.89|442.2|439.9|442.09|439.79|19
1735266770000|2024-12-27 02:32:50|442.18|439.88|442.17|439.87|442.21|439.91|442.14|439.84|20
1735266780000|2024-12-27 02:33:00|442.16|439.86|442.3|440|442.3|440|442.12|439.82|21
1735266790000|2024-12-27 02:33:10|442.29|439.99|442.49|440.19|442.56|440.26|442.28|439.98|23
1735266810000|2024-12-27 02:33:30|442.39|440.09|441.64|439.34|442.39|440.09|441.6|439.3|26
1735266820000|2024-12-27 02:33:40|441.63|439.33|441.61|439.31|441.64|439.34|441.6|439.3|12
1735266830000|2024-12-27 02:33:50|441.59|439.29|441.63|439.33|441.64|439.34|441.59|439.29|6
1735266840000|2024-12-27 02:34:00|441.64|439.34|441.77|439.47|441.78|439.48|441.64|439.34|11
1735266850000|2024-12-27 02:34:10|441.76|439.46|441.86|439.56|441.89|439.59|441.76|439.46|21
1735266860000|2024-12-27 02:34:20|441.84|439.54|441.86|439.56|441.95|439.65|441.84|439.54|20
1735266870000|2024-12-27 02:34:30|441.87|439.57|441.83|439.53|441.89|439.59|441.82|439.52|22
1735266880000|2024-12-27 02:34:40|441.84|439.54|441.98|439.68|441.99|439.69|441.76|439.46|21
1735266890000|2024-12-27 02:34:50|441.97|439.67|441.98|439.68|441.99|439.69|441.97|439.67|5
1735266900000|2024-12-27 02:35:00|441.99|439.69|442.26|439.96|442.26|439.96|441.98|439.68|24
1735266910000|2024-12-27 02:35:10|442.33|440.03|442.15|439.85|442.33|440.03|442.15|439.85|20
1735266920000|2024-12-27 02:35:20|442.1|439.8|441.95|439.65|442.12|439.82|441.94|439.64|18
1735266930000|2024-12-27 02:35:30|441.96|439.66|441.76|439.46|441.98|439.68|441.76|439.46|25
1735266940000|2024-12-27 02:35:40|441.77|439.47|441.77|439.47|441.81|439.51|441.72|439.42|18
1735266950000|2024-12-27 02:35:50|441.78|439.48|441.68|439.38|441.83|439.53|441.67|439.37|27
1735266960000|2024-12-27 02:36:00|441.67|439.37|441.61|439.31|441.7|439.4|441.59|439.29|20
1735266970000|2024-12-27 02:36:10|441.6|439.3|441.51|439.21|441.6|439.3|441.46|439.16|24
1735266980000|2024-12-27 02:36:20|441.5|439.2|441.34|439.04|441.52|439.22|441.34|439.04|15
1735266990000|2024-12-27 02:36:30|441.35|439.05|441.56|439.26|441.57|439.27|441.35|439.05|21
1735267000000|2024-12-27 02:36:40|441.59|439.29|441.49|439.19|441.59|439.29|441.49|439.19|26
1735267010000|2024-12-27 02:36:50|441.45|439.15|441.45|439.15|441.5|439.2|441.37|439.07|24
1735267020000|2024-12-27 02:37:00|441.46|439.16|441.61|439.31|441.7|439.4|441.46|439.16|17
1735267030000|2024-12-27 02:37:10|441.6|439.3|441.86|439.56|441.87|439.57|441.58|439.28|17
1735267040000|2024-12-27 02:37:20|441.84|439.54|442.18|439.88|442.23|439.93|441.84|439.54|24
1735267050000|2024-12-27 02:37:30|442.23|439.93|442.34|440.04|442.39|440.09|442.18|439.88|24
1735267060000|2024-12-27 02:37:40|442.33|440.03|442.28|439.98|442.35|440.05|442.28|439.98|12
1735267070000|2024-12-27 02:37:50|442.3|440|442.17|439.87|442.3|440|442.15|439.85|9
1735267080000|2024-12-27 02:38:00|442.18|439.88|442.34|440.04|442.34|440.04|442.18|439.88|17
1735267090000|2024-12-27 02:38:10|442.32|440.02|442.28|439.98|442.36|440.06|442.25|439.95|16
1735267100000|2024-12-27 02:38:20|442.31|440.01|442.29|439.99|442.35|440.05|442.27|439.97|18
1735267110000|2024-12-27 02:38:30|442.3|440|442.49|440.19|442.52|440.22|442.3|440|18
1735267120000|2024-12-27 02:38:40|442.53|440.23|442.36|440.06|442.53|440.23|442.36|440.06|9
1735267130000|2024-12-27 02:38:50|442.28|439.98|442.34|440.04|442.36|440.06|442.28|439.98|15
1735267140000|2024-12-27 02:39:00|442.31|440.01|442.32|440.02|442.39|440.09|442.28|439.98|19
1735267150000|2024-12-27 02:39:10|442.31|440.01|442.02|439.72|442.32|440.02|442.02|439.72|18
1735267160000|2024-12-27 02:39:20|441.94|439.64|441.92|439.62|441.97|439.67|441.91|439.61|17
1735267170000|2024-12-27 02:39:30|441.91|439.61|441.9|439.6|441.92|439.62|441.89|439.59|11
1735267180000|2024-12-27 02:39:40|441.89|439.59|441.73|439.43|441.89|439.59|441.72|439.42|10
1735267190000|2024-12-27 02:39:50|441.72|439.42|441.7|439.4|441.86|439.56|441.67|439.37|26
1735267200000|2024-12-27 02:40:00|441.68|439.38|441.69|439.39|441.79|439.49|441.62|439.32|28
1735267210000|2024-12-27 02:40:10|441.73|439.43|441.51|439.21|441.73|439.43|441.46|439.16|25
1735267220000|2024-12-27 02:40:20|441.53|439.23|441.57|439.27|441.59|439.29|441.45|439.15|22
1735267230000|2024-12-27 02:40:30|441.58|439.28|441.6|439.3|441.64|439.34|441.58|439.28|20
1735267240000|2024-12-27 02:40:40|441.58|439.28|441.48|439.18|441.59|439.29|441.46|439.16|17
1735267250000|2024-12-27 02:40:50|441.47|439.17|441.51|439.21|441.54|439.24|441.46|439.16|13
1735267260000|2024-12-27 02:41:00|441.5|439.2|441.49|439.19|441.54|439.24|441.48|439.18|20
1735267270000|2024-12-27 02:41:10|441.48|439.18|441.5|439.2|441.54|439.24|441.48|439.18|13
1735267280000|2024-12-27 02:41:20|441.46|439.16|441.53|439.23|441.58|439.28|441.44|439.14|19
1735267290000|2024-12-27 02:41:30|441.48|439.18|441.5|439.2|441.55|439.25|441.42|439.12|20
1735267300000|2024-12-27 02:41:40|441.52|439.22|441.48|439.18|441.53|439.23|441.48|439.18|17
1735267310000|2024-12-27 02:41:50|441.49|439.19|441.53|439.23|441.59|439.29|441.48|439.18|16
1735267320000|2024-12-27 02:42:00|441.57|439.27|441.57|439.27|441.57|439.27|441.55|439.25|11
1735267330000|2024-12-27 02:42:10|441.53|439.23|441.39|439.09|441.53|439.23|441.39|439.09|20
1735267340000|2024-12-27 02:42:20|441.38|439.08|441.22|438.92|441.39|439.09|441.2|438.9|21
1735267350000|2024-12-27 02:42:30|441.21|438.91|441.03|438.73|441.23|438.93|441|438.7|20
1735267360000|2024-12-27 02:42:40|441.02|438.72|441.02|438.72|441.03|438.73|440.99|438.69|22
1735267370000|2024-12-27 02:42:50|441.01|438.71|440.91|438.61|441.01|438.71|440.87|438.57|22
1735267380000|2024-12-27 02:43:00|440.93|438.63|441.03|438.73|441.09|438.79|440.93|438.63|24
1735267390000|2024-12-27 02:43:10|441.04|438.74|440.85|438.55|441.05|438.75|440.85|438.55|15
1735267400000|2024-12-27 02:43:20|440.84|438.54|440.86|438.56|440.91|438.61|440.84|438.54|19
1735267410000|2024-12-27 02:43:30|440.89|438.59|440.9|438.6|440.94|438.64|440.85|438.55|20
1735267420000|2024-12-27 02:43:40|440.92|438.62|440.92|438.62|440.92|438.62|440.9|438.6|4
1735267430000|2024-12-27 02:43:50|440.98|438.68|440.99|438.69|441.03|438.73|440.96|438.66|19
1735267440000|2024-12-27 02:44:00|440.98|438.68|441.08|438.78|441.1|438.8|440.98|438.68|16
1735267450000|2024-12-27 02:44:10|441.07|438.77|441.06|438.76|441.08|438.78|441.02|438.72|18
1735267460000|2024-12-27 02:44:20|441.07|438.77|441.16|438.86|441.18|438.88|441.01|438.71|17
1735267470000|2024-12-27 02:44:30|441.15|438.85|441.11|438.81|441.15|438.85|441.11|438.81|14
1735267480000|2024-12-27 02:44:40|441.09|438.79|441.15|438.85|441.15|438.85|441.06|438.76|15
1735267490000|2024-12-27 02:44:50|441.16|438.86|441.13|438.83|441.16|438.86|441.13|438.83|10
1735267500000|2024-12-27 02:45:00|441.11|438.81|441.13|438.83|441.18|438.88|441.11|438.81|16
1735267510000|2024-12-27 02:45:10|441.14|438.84|441.2|438.9|441.22|438.92|441.14|438.84|20
1735267520000|2024-12-27 02:45:20|441.17|438.87|441.05|438.75|441.18|438.88|441.04|438.74|10
1735267530000|2024-12-27 02:45:30|441.08|438.78|441.11|438.81|441.12|438.82|441.08|438.78|14
1735267540000|2024-12-27 02:45:40|441.08|438.78|441.14|438.84|441.14|438.84|440.92|438.62|17
1735267550000|2024-12-27 02:45:50|441.13|438.83|441.23|438.93|441.28|438.98|441.11|438.81|23
1735267560000|2024-12-27 02:46:00|441.22|438.92|441.15|438.85|441.23|438.93|441.15|438.85|17
1735267570000|2024-12-27 02:46:10|441.14|438.84|441.16|438.86|441.18|438.88|441.08|438.78|23
1735267580000|2024-12-27 02:46:20|441.2|438.9|441.19|438.89|441.25|438.95|441.16|438.86|21
1735267590000|2024-12-27 02:46:30|441.18|438.88|441.11|438.81|441.18|438.88|441.1|438.8|14
1735267600000|2024-12-27 02:46:40|441.14|438.84|441.14|438.84|441.2|438.9|441.09|438.79|23
1735267610000|2024-12-27 02:46:50|441.13|438.83|441.13|438.83|441.16|438.86|441.12|438.82|19
1735267620000|2024-12-27 02:47:00|441.06|438.76|441.1|438.8|441.13|438.83|441.04|438.74|21
1735267630000|2024-12-27 02:47:10|441.11|438.81|440.96|438.66|441.14|438.84|440.96|438.66|22
1735267640000|2024-12-27 02:47:20|440.97|438.67|440.88|438.58|440.97|438.67|440.88|438.58|18
1735267650000|2024-12-27 02:47:30|440.9|438.6|440.9|438.6|440.92|438.62|440.88|438.58|19
1735267660000|2024-12-27 02:47:40|440.87|438.57|440.86|438.56|440.89|438.59|440.85|438.55|8
1735267670000|2024-12-27 02:47:50|440.87|438.57|440.88|438.58|440.89|438.59|440.78|438.48|16
1735267680000|2024-12-27 02:48:00|440.87|438.57|440.86|438.56|440.87|438.57|440.86|438.56|6
1735267690000|2024-12-27 02:48:10|440.78|438.48|440.79|438.49|440.86|438.56|440.78|438.48|14
1735267700000|2024-12-27 02:48:20|440.77|438.47|440.54|438.24|440.78|438.48|440.53|438.23|15
1735267710000|2024-12-27 02:48:30|440.51|438.21|440.33|438.03|440.51|438.21|440.32|438.02|20
1735267720000|2024-12-27 02:48:40|440.35|438.05|440.11|437.81|440.35|438.05|440.1|437.8|18
1735267730000|2024-12-27 02:48:50|440.12|437.82|440.01|437.71|440.12|437.82|439.96|437.66|25
1735267740000|2024-12-27 02:49:00|440.07|437.77|439.85|437.55|440.07|437.77|439.85|437.55|24
1735267750000|2024-12-27 02:49:10|439.84|437.54|439.61|437.31|439.93|437.63|439.56|437.26|30
1735267760000|2024-12-27 02:49:20|439.6|437.3|439.7|437.4|439.79|437.49|439.57|437.27|31
1735267770000|2024-12-27 02:49:30|439.65|437.35|439.67|437.37|439.78|437.48|439.63|437.33|27
1735267780000|2024-12-27 02:49:40|439.65|437.35|439.5|437.2|439.68|437.38|439.5|437.2|27
1735267790000|2024-12-27 02:49:50|439.54|437.24|439.66|437.36|439.69|437.39|439.53|437.23|34
1735267800000|2024-12-27 02:50:00|439.67|437.37|439.44|437.14|439.67|437.37|439.36|437.06|30
1735267810000|2024-12-27 02:50:10|439.43|437.13|439.68|437.38|439.68|437.38|439.4|437.1|32
1735267820000|2024-12-27 02:50:20|439.71|437.41|439.71|437.41|439.82|437.52|439.69|437.39|29
1735267830000|2024-12-27 02:50:30|439.72|437.42|439.71|437.41|439.83|437.53|439.69|437.39|25
1735267840000|2024-12-27 02:50:40|439.69|437.39|439.59|437.29|439.81|437.51|439.58|437.28|18
1735267850000|2024-12-27 02:50:50|439.61|437.31|439.51|437.21|439.61|437.31|439.5|437.2|20
1735267860000|2024-12-27 02:51:00|439.53|437.23|439.8|437.5|439.87|437.57|439.52|437.22|25
1735267870000|2024-12-27 02:51:10|439.79|437.49|439.66|437.36|439.8|437.5|439.61|437.31|16
1735267880000|2024-12-27 02:51:20|439.65|437.35|439.42|437.12|439.65|437.35|439.37|437.07|24
1735267890000|2024-12-27 02:51:30|439.4|437.1|439.22|436.92|439.41|437.11|439.22|436.92|27
1735267900000|2024-12-27 02:51:40|439.24|436.94|439.27|436.97|439.27|436.97|439.17|436.87|19
1735267910000|2024-12-27 02:51:50|439.26|436.96|439.26|436.96|439.3|437|439.21|436.91|27
1735267920000|2024-12-27 02:52:00|439.25|436.95|439.3|437|439.39|437.09|439.17|436.87|28
1735267930000|2024-12-27 02:52:10|439.35|437.05|439.31|437.01|439.46|437.16|439.3|437|28
1735267940000|2024-12-27 02:52:20|439.32|437.02|439.42|437.12|439.48|437.18|439.21|436.91|27
1735267950000|2024-12-27 02:52:30|439.32|437.02|439.24|436.94|439.32|437.02|439.22|436.92|22
1735267960000|2024-12-27 02:52:40|439.27|436.97|439.42|437.12|439.49|437.19|439.22|436.92|17
1735267970000|2024-12-27 02:52:50|439.41|437.11|439.44|437.14|439.45|437.15|439.41|437.11|13
1735267980000|2024-12-27 02:53:00|439.45|437.15|439.81|437.51|439.81|437.51|439.45|437.15|30
1735267990000|2024-12-27 02:53:10|439.82|437.52|439.95|437.65|440.03|437.73|439.81|437.51|27
1735268000000|2024-12-27 02:53:20|439.93|437.63|440.08|437.78|440.08|437.78|439.93|437.63|26
1735268010000|2024-12-27 02:53:30|440.13|437.83|439.92|437.62|440.25|437.95|439.92|437.62|27
1735268020000|2024-12-27 02:53:40|439.9|437.6|439.93|437.63|439.97|437.67|439.87|437.57|24
1735268030000|2024-12-27 02:53:50|440|437.7|439.94|437.64|440|437.7|439.92|437.62|16
1735268040000|2024-12-27 02:54:00|439.95|437.65|440.04|437.74|440.04|437.74|439.89|437.59|25
1735268050000|2024-12-27 02:54:10|440.09|437.79|440|437.7|440.09|437.79|439.98|437.68|15
1735268060000|2024-12-27 02:54:20|440.02|437.72|440.06|437.76|440.14|437.84|440.02|437.72|25
1735268070000|2024-12-27 02:54:30|440.08|437.78|440.16|437.86|440.16|437.86|439.91|437.61|22
1735268080000|2024-12-27 02:54:40|440.15|437.85|440.02|437.72|440.15|437.85|440|437.7|19
1735268090000|2024-12-27 02:54:50|440.03|437.73|440.05|437.75|440.08|437.78|440.03|437.73|16
1735268100000|2024-12-27 02:55:00|440.06|437.76|439.86|437.56|440.08|437.78|439.86|437.56|20
1735268110000|2024-12-27 02:55:10|439.87|437.57|440.14|437.84|440.16|437.86|439.83|437.53|27
1735268120000|2024-12-27 02:55:20|440.12|437.82|440.19|437.89|440.2|437.9|440.09|437.79|23
1735268130000|2024-12-27 02:55:30|440.18|437.88|440.18|437.88|440.29|437.99|440.14|437.84|21
1735268140000|2024-12-27 02:55:40|440.19|437.89|440.06|437.76|440.24|437.94|440.06|437.76|14
1735268150000|2024-12-27 02:55:50|440.05|437.75|440.18|437.88|440.19|437.89|440.05|437.75|14
1735268160000|2024-12-27 02:56:00|440.19|437.89|440.32|438.02|440.33|438.03|440.19|437.89|16
1735268170000|2024-12-27 02:56:10|440.31|438.01|440.2|437.9|440.33|438.03|440.2|437.9|28
1735268180000|2024-12-27 02:56:20|440.21|437.91|440.33|438.03|440.33|438.03|440.21|437.91|22
1735268190000|2024-12-27 02:56:30|440.32|438.02|440.45|438.15|440.51|438.21|440.32|438.02|21
1735268200000|2024-12-27 02:56:40|440.41|438.11|440.45|438.15|440.5|438.2|440.35|438.05|18
1735268210000|2024-12-27 02:56:50|440.48|438.18|440.41|438.11|440.5|438.2|440.39|438.09|21
1735268220000|2024-12-27 02:57:00|440.39|438.09|440.48|438.18|440.51|438.21|440.39|438.09|29
1735268230000|2024-12-27 02:57:10|440.49|438.19|440.43|438.13|440.49|438.19|440.42|438.12|22
1735268240000|2024-12-27 02:57:20|440.42|438.12|440.48|438.18|440.53|438.23|440.42|438.12|19
1735268250000|2024-12-27 02:57:30|440.47|438.17|440.59|438.29|440.6|438.3|440.47|438.17|18
1735268260000|2024-12-27 02:57:40|440.58|438.28|440.53|438.23|440.58|438.28|440.52|438.22|19
1735268270000|2024-12-27 02:57:50|440.56|438.26|440.57|438.27|440.59|438.29|440.52|438.22|16
1735268280000|2024-12-27 02:58:00|440.58|438.28|440.47|438.17|440.69|438.39|440.46|438.16|25
1735268290000|2024-12-27 02:58:10|440.46|438.16|440.3|438|440.47|438.17|440.3|438|17
1735268300000|2024-12-27 02:58:20|440.28|437.98|440.25|437.95|440.3|438|440.24|437.94|19
1735268310000|2024-12-27 02:58:30|440.26|437.96|440.26|437.96|440.3|438|440.19|437.89|22
1735268320000|2024-12-27 02:58:40|440.25|437.95|440.32|438.02|440.37|438.07|440.23|437.93|22
1735268330000|2024-12-27 02:58:50|440.3|438|440.26|437.96|440.32|438.02|440.24|437.94|21
1735268340000|2024-12-27 02:59:00|440.32|438.02|440.04|437.74|440.32|438.02|440.04|437.74|21
1735268350000|2024-12-27 02:59:10|440.03|437.73|440.14|437.84|440.14|437.84|439.95|437.65|21
1735268360000|2024-12-27 02:59:20|440.13|437.83|440.28|437.98|440.28|437.98|440.13|437.83|17
1735268370000|2024-12-27 02:59:30|440.27|437.97|440.22|437.92|440.28|437.98|440.21|437.91|20
1735268380000|2024-12-27 02:59:40|440.21|437.91|440.3|438|440.3|438|440.17|437.87|9
1735268390000|2024-12-27 02:59:50|440.29|437.99|440.42|438.12|440.45|438.15|440.29|437.99|20
1735268400000|2024-12-27 03:00:00|440.44|438.14|440.44|438.14|440.56|438.26|440.43|438.13|17
1735268410000|2024-12-27 03:00:10|440.5|438.2|440.66|438.36|440.67|438.37|440.38|438.08|23
1735268420000|2024-12-27 03:00:20|440.65|438.35|440.59|438.29|440.76|438.46|440.59|438.29|25
1735268430000|2024-12-27 03:00:30|440.6|438.3|440.55|438.25|440.63|438.33|440.55|438.25|22
1735268440000|2024-12-27 03:00:40|440.52|438.22|440.31|438.01|440.52|438.22|440.29|437.99|25
1735268450000|2024-12-27 03:00:50|440.3|438|440.42|438.12|440.45|438.15|440.29|437.99|26
1735268460000|2024-12-27 03:01:00|440.45|438.15|440.49|438.19|440.57|438.27|440.42|438.12|18
1735268470000|2024-12-27 03:01:10|440.41|438.11|440.35|438.05|440.46|438.16|440.35|438.05|21
1735268480000|2024-12-27 03:01:20|440.37|438.07|440.35|438.05|440.38|438.08|440.35|438.05|7
1735268490000|2024-12-27 03:01:30|440.28|437.98|440.19|437.89|440.28|437.98|440.04|437.74|30
1735268500000|2024-12-27 03:01:40|440.17|437.87|440.25|437.95|440.31|438.01|440.05|437.75|26
1735268510000|2024-12-27 03:01:50|440.26|437.96|440.35|438.05|440.35|438.05|440.16|437.86|23
1735268520000|2024-12-27 03:02:00|440.32|438.02|440.04|437.74|440.33|438.03|440.02|437.72|27
1735268530000|2024-12-27 03:02:10|440.03|437.73|440.04|437.74|440.1|437.8|440.02|437.72|21
1735268540000|2024-12-27 03:02:20|439.92|437.62|439.75|437.45|439.93|437.63|439.75|437.45|20
1735268550000|2024-12-27 03:02:30|439.74|437.44|439.73|437.43|439.81|437.51|439.71|437.41|28
1735268560000|2024-12-27 03:02:40|439.72|437.42|439.9|437.6|439.93|437.63|439.72|437.42|16
1735268570000|2024-12-27 03:02:50|439.96|437.66|440.01|437.71|440.04|437.74|439.87|437.57|22
1735268580000|2024-12-27 03:03:00|440|437.7|440.2|437.9|440.22|437.92|439.97|437.67|24
1735268590000|2024-12-27 03:03:10|440.19|437.89|440.13|437.83|440.19|437.89|440|437.7|24
1735268600000|2024-12-27 03:03:20|440.12|437.82|440.2|437.9|440.2|437.9|440.12|437.82|14
1735268610000|2024-12-27 03:03:30|440.24|437.94|440.25|437.95|440.3|438|440.23|437.93|15
1735268620000|2024-12-27 03:03:40|440.26|437.96|440.07|437.77|440.27|437.97|440.06|437.76|25
1735268630000|2024-12-27 03:03:50|440.06|437.76|439.97|437.67|440.06|437.76|439.91|437.61|20
1735268640000|2024-12-27 03:04:00|439.95|437.65|439.89|437.59|439.97|437.67|439.89|437.59|19
1735268650000|2024-12-27 03:04:10|439.9|437.6|439.83|437.53|439.9|437.6|439.8|437.5|20
1735268660000|2024-12-27 03:04:20|439.82|437.52|439.89|437.59|439.89|437.59|439.8|437.5|14
1735268670000|2024-12-27 03:04:30|439.88|437.58|439.85|437.55|439.89|437.59|439.78|437.48|20
1735268680000|2024-12-27 03:04:40|439.9|437.6|439.86|437.56|440|437.7|439.85|437.55|17
1735268690000|2024-12-27 03:04:50|439.88|437.58|439.94|437.64|439.97|437.67|439.88|437.58|15
1735268700000|2024-12-27 03:05:00|439.95|437.65|440.18|437.88|440.18|437.88|439.93|437.63|23
1735268710000|2024-12-27 03:05:10|440.11|437.81|440.21|437.91|440.27|437.97|440.09|437.79|22
1735268720000|2024-12-27 03:05:20|440.18|437.88|440.13|437.83|440.26|437.96|440.01|437.71|29
1735268730000|2024-12-27 03:05:30|440.11|437.81|440.28|437.98|440.3|438|440.1|437.8|20
1735268740000|2024-12-27 03:05:40|440.27|437.97|439.99|437.69|440.33|438.03|439.99|437.69|24
1735268750000|2024-12-27 03:05:50|440|437.7|439.91|437.61|440.01|437.71|439.91|437.61|18
1735268760000|2024-12-27 03:06:00|439.93|437.63|440.04|437.74|440.04|437.74|439.93|437.63|28
1735268770000|2024-12-27 03:06:10|440.03|437.73|439.95|437.65|440.03|437.73|439.95|437.65|17
1735268780000|2024-12-27 03:06:20|439.85|437.55|439.71|437.41|439.9|437.6|439.7|437.4|27
1735268790000|2024-12-27 03:06:30|439.72|437.42|439.79|437.49|439.81|437.51|439.68|437.38|19
1735268800000|2024-12-27 03:06:40|439.85|437.55|439.86|437.56|439.86|437.56|439.79|437.49|12
1735268810000|2024-12-27 03:06:50|439.87|437.57|440.13|437.83|440.13|437.83|439.87|437.57|21
1735268820000|2024-12-27 03:07:00|440.12|437.82|440.18|437.88|440.3|438|440.12|437.82|26
1735268830000|2024-12-27 03:07:10|440.22|437.92|440.37|438.07|440.38|438.08|440.14|437.84|23
1735268840000|2024-12-27 03:07:20|440.34|438.04|440.36|438.06|440.41|438.11|440.26|437.96|26
1735268850000|2024-12-27 03:07:30|440.42|438.12|440.49|438.19|440.5|438.2|440.36|438.06|20
1735268860000|2024-12-27 03:07:40|440.54|438.24|440.76|438.46|440.82|438.52|440.54|438.24|21
1735268870000|2024-12-27 03:07:50|440.77|438.47|440.97|438.67|440.97|438.67|440.77|438.47|20
1735268880000|2024-12-27 03:08:00|440.94|438.64|441.09|438.79|441.15|438.85|440.94|438.64|31
1735268890000|2024-12-27 03:08:10|441.11|438.81|441.25|438.95|441.26|438.96|441.11|438.81|16
1735268900000|2024-12-27 03:08:20|441.2|438.9|440.92|438.62|441.2|438.9|440.92|438.62|13
1735268910000|2024-12-27 03:08:30|440.94|438.64|440.73|438.43|440.94|438.64|440.73|438.43|26
1735268920000|2024-12-27 03:08:40|440.74|438.44|440.77|438.47|440.78|438.48|440.67|438.37|28
1735268930000|2024-12-27 03:08:50|440.76|438.46|440.74|438.44|440.78|438.48|440.74|438.44|19
1735268940000|2024-12-27 03:09:00|440.73|438.43|440.59|438.29|440.75|438.45|440.58|438.28|19
1735268950000|2024-12-27 03:09:10|440.6|438.3|440.45|438.15|440.6|438.3|440.44|438.14|20
1735268960000|2024-12-27 03:09:20|440.44|438.14|440.39|438.09|440.53|438.23|440.38|438.08|22
1735268970000|2024-12-27 03:09:30|440.38|438.08|440.38|438.08|440.4|438.1|440.36|438.06|27
1735268980000|2024-12-27 03:09:40|440.37|438.07|440.32|438.02|440.4|438.1|440.32|438.02|23
1735268990000|2024-12-27 03:09:50|440.35|438.05|440.3|438|440.38|438.08|440.22|437.92|17
1735269000000|2024-12-27 03:10:00|440.35|438.05|440.22|437.92|440.37|438.07|440.21|437.91|22
1735269010000|2024-12-27 03:10:10|440.23|437.93|440.44|438.14|440.48|438.18|440.22|437.92|17
1735269020000|2024-12-27 03:10:20|440.45|438.15|440.54|438.24|440.57|438.27|440.45|438.15|18
1735269030000|2024-12-27 03:10:30|440.53|438.23|440.67|438.37|440.67|438.37|440.53|438.23|15
1735269040000|2024-12-27 03:10:40|440.66|438.36|440.51|438.21|440.71|438.41|440.48|438.18|19
1735269050000|2024-12-27 03:10:50|440.5|438.2|440.61|438.31|440.63|438.33|440.48|438.18|20
1735269060000|2024-12-27 03:11:00|440.6|438.3|440.7|438.4|440.7|438.4|440.59|438.29|24
1735269070000|2024-12-27 03:11:10|440.73|438.43|440.67|438.37|440.73|438.43|440.64|438.34|23
1735269080000|2024-12-27 03:11:20|440.68|438.38|440.68|438.38|440.69|438.39|440.64|438.34|11
1735269090000|2024-12-27 03:11:30|440.7|438.4|440.81|438.51|440.86|438.56|440.68|438.38|19
1735269100000|2024-12-27 03:11:40|440.82|438.52|440.85|438.55|440.85|438.55|440.81|438.51|22
1735269110000|2024-12-27 03:11:50|440.84|438.54|440.8|438.5|440.87|438.57|440.8|438.5|18
1735269120000|2024-12-27 03:12:00|440.82|438.52|440.83|438.53|440.89|438.59|440.8|438.5|19
1735269130000|2024-12-27 03:12:10|440.82|438.52|440.78|438.48|440.83|438.53|440.73|438.43|21
1735269140000|2024-12-27 03:12:20|440.77|438.47|440.66|438.36|440.78|438.48|440.66|438.36|18
1735269150000|2024-12-27 03:12:30|440.69|438.39|440.56|438.26|440.7|438.4|440.56|438.26|14
1735269160000|2024-12-27 03:12:40|440.57|438.27|440.66|438.36|440.7|438.4|440.52|438.22|17
1735269170000|2024-12-27 03:12:50|440.67|438.37|440.82|438.52|440.87|438.57|440.67|438.37|15
1735269180000|2024-12-27 03:13:00|440.84|438.54|440.8|438.5|440.84|438.54|440.79|438.49|17
1735269190000|2024-12-27 03:13:10|440.79|438.49|440.65|438.35|440.8|438.5|440.65|438.35|20
1735269200000|2024-12-27 03:13:20|440.64|438.34|440.75|438.45|440.81|438.51|440.64|438.34|24
1735269210000|2024-12-27 03:13:30|440.76|438.46|440.81|438.51|440.9|438.6|440.74|438.44|21
1735269220000|2024-12-27 03:13:40|440.83|438.53|440.76|438.46|440.84|438.54|440.73|438.43|16
1735269230000|2024-12-27 03:13:50|440.77|438.47|440.81|438.51|440.82|438.52|440.74|438.44|16
1735269240000|2024-12-27 03:14:00|440.79|438.49|440.79|438.49|440.82|438.52|440.77|438.47|14
1735269250000|2024-12-27 03:14:10|440.78|438.48|440.82|438.52|440.83|438.53|440.78|438.48|4
1735269260000|2024-12-27 03:14:20|440.83|438.53|440.82|438.52|440.83|438.53|440.82|438.52|14
1735269270000|2024-12-27 03:14:30|440.79|438.49|440.81|438.51|440.84|438.54|440.79|438.49|7
1735269280000|2024-12-27 03:14:40|440.82|438.52|440.79|438.49|440.82|438.52|440.76|438.46|7
1735269290000|2024-12-27 03:14:50|440.78|438.48|440.83|438.53|440.89|438.59|440.78|438.48|23
1735269300000|2024-12-27 03:15:00|440.81|438.51|440.73|438.43|440.81|438.51|440.66|438.36|15
1735269310000|2024-12-27 03:15:10|440.75|438.45|440.91|438.61|440.91|438.61|440.68|438.38|17
1735269320000|2024-12-27 03:15:20|440.89|438.59|440.73|438.43|440.91|438.61|440.71|438.41|16
1735269330000|2024-12-27 03:15:30|440.74|438.44|440.76|438.46|440.79|438.49|440.62|438.32|20
1735269340000|2024-12-27 03:15:40|440.77|438.47|440.79|438.49|440.81|438.51|440.76|438.46|17
1735269350000|2024-12-27 03:15:50|440.8|438.5|440.83|438.53|440.85|438.55|440.8|438.5|11
1735269360000|2024-12-27 03:16:00|440.82|438.52|440.81|438.51|440.84|438.54|440.78|438.48|19
1735269370000|2024-12-27 03:16:10|440.8|438.5|440.82|438.52|440.83|438.53|440.8|438.5|9
1735269380000|2024-12-27 03:16:20|440.86|438.56|440.82|438.52|440.88|438.58|440.81|438.51|20
1735269390000|2024-12-27 03:16:30|440.84|438.54|440.86|438.56|440.86|438.56|440.84|438.54|3
1735269400000|2024-12-27 03:16:40|440.88|438.58|440.88|438.58|440.9|438.6|440.84|438.54|9
1735269410000|2024-12-27 03:16:50|440.89|438.59|440.93|438.63|440.97|438.67|440.88|438.58|21
1735269420000|2024-12-27 03:17:00|440.95|438.65|440.85|438.55|440.95|438.65|440.85|438.55|14
1735269430000|2024-12-27 03:17:10|440.78|438.48|440.94|438.64|440.97|438.67|440.73|438.43|24
1735269440000|2024-12-27 03:17:20|440.93|438.63|440.91|438.61|440.96|438.66|440.89|438.59|20
1735269450000|2024-12-27 03:17:30|440.89|438.59|440.9|438.6|440.97|438.67|440.89|438.59|16
1735269460000|2024-12-27 03:17:40|440.89|438.59|440.96|438.66|440.98|438.68|440.89|438.59|23
1735269470000|2024-12-27 03:17:50|440.98|438.68|440.99|438.69|441|438.7|440.96|438.66|25
1735269480000|2024-12-27 03:18:00|440.98|438.68|440.96|438.66|440.99|438.69|440.96|438.66|9
1735269490000|2024-12-27 03:18:10|440.84|438.54|440.71|438.41|440.84|438.54|440.68|438.38|15
1735269500000|2024-12-27 03:18:20|440.73|438.43|440.82|438.52|440.83|438.53|440.73|438.43|17
1735269510000|2024-12-27 03:18:30|440.83|438.53|440.91|438.61|440.96|438.66|440.82|438.52|31
1735269520000|2024-12-27 03:18:40|440.93|438.63|441.06|438.76|441.07|438.77|440.9|438.6|21
1735269530000|2024-12-27 03:18:50|441.08|438.78|441.06|438.76|441.11|438.81|441.02|438.72|26
1735269540000|2024-12-27 03:19:00|441.07|438.77|441.06|438.76|441.08|438.78|441.04|438.74|18
1735269550000|2024-12-27 03:19:10|441.05|438.75|441.06|438.76|441.08|438.78|441.03|438.73|17
1735269560000|2024-12-27 03:19:20|441.05|438.75|441.17|438.87|441.19|438.89|441.05|438.75|18
1735269570000|2024-12-27 03:19:30|441.21|438.91|441.24|438.94|441.25|438.95|441.19|438.89|13
1735269580000|2024-12-27 03:19:40|441.23|438.93|441.27|438.97|441.27|438.97|441.21|438.91|16
1735269590000|2024-12-27 03:19:50|441.26|438.96|441.33|439.03|441.35|439.05|441.22|438.92|26
1735269600000|2024-12-27 03:20:00|441.32|439.02|441.35|439.05|441.35|439.05|441.28|438.98|27
1735269610000|2024-12-27 03:20:10|441.36|439.06|441.44|439.14|441.52|439.22|441.36|439.06|20
1735269620000|2024-12-27 03:20:20|441.45|439.15|441.44|439.14|441.45|439.15|441.44|439.14|2
1735269630000|2024-12-27 03:20:30|441.48|439.18|441.47|439.17|441.48|439.18|441.44|439.14|9
1735269640000|2024-12-27 03:20:40|441.48|439.18|441.51|439.21|441.55|439.25|441.47|439.17|17
1735269650000|2024-12-27 03:20:50|441.52|439.22|441.62|439.32|441.64|439.34|441.52|439.22|23
1735269660000|2024-12-27 03:21:00|441.6|439.3|441.61|439.31|441.65|439.35|441.57|439.27|26
1735269670000|2024-12-27 03:21:10|441.57|439.27|441.47|439.17|441.58|439.28|441.43|439.13|19
1735269680000|2024-12-27 03:21:20|441.48|439.18|441.61|439.31|441.65|439.35|441.47|439.17|18
1735269690000|2024-12-27 03:21:30|441.62|439.32|441.68|439.38|441.69|439.39|441.62|439.32|16
1735269700000|2024-12-27 03:21:40|441.69|439.39|441.69|439.39|441.7|439.4|441.63|439.33|21
1735269710000|2024-12-27 03:21:50|441.68|439.38|441.43|439.13|441.68|439.38|441.4|439.1|14
1735269720000|2024-12-27 03:22:00|441.42|439.12|441.44|439.14|441.46|439.16|441.4|439.1|20
1735269730000|2024-12-27 03:22:10|441.43|439.13|441.56|439.26|441.58|439.28|441.41|439.11|21
1735269740000|2024-12-27 03:22:20|441.49|439.19|441.7|439.4|441.71|439.41|441.48|439.18|29
1735269750000|2024-12-27 03:22:30|441.71|439.41|441.62|439.32|441.72|439.42|441.62|439.32|20
1735269760000|2024-12-27 03:22:40|441.63|439.33|441.61|439.31|441.64|439.34|441.57|439.27|18
1735269770000|2024-12-27 03:22:50|441.6|439.3|441.62|439.32|441.68|439.38|441.6|439.3|22
1735269780000|2024-12-27 03:23:00|441.64|439.34|441.64|439.34|441.67|439.37|441.62|439.32|13
1735269790000|2024-12-27 03:23:10|441.61|439.31|441.63|439.33|441.64|439.34|441.61|439.31|9
1735269800000|2024-12-27 03:23:20|441.67|439.37|441.65|439.35|441.67|439.37|441.65|439.35|8
1735269820000|2024-12-27 03:23:40|441.57|439.27|441.69|439.39|441.71|439.41|441.57|439.27|18
1735269830000|2024-12-27 03:23:50|441.7|439.4|441.7|439.4|441.76|439.46|441.65|439.35|25
1735269840000|2024-12-27 03:24:00|441.71|439.41|441.73|439.43|441.79|439.49|441.68|439.38|16
1735269850000|2024-12-27 03:24:10|441.76|439.46|441.66|439.36|441.79|439.49|441.66|439.36|18
1735269860000|2024-12-27 03:24:20|441.67|439.37|441.78|439.48|441.83|439.53|441.67|439.37|18
1735269870000|2024-12-27 03:24:30|441.77|439.47|441.79|439.49|441.82|439.52|441.75|439.45|21
1735269880000|2024-12-27 03:24:40|441.8|439.5|441.8|439.5|441.8|439.5|441.8|439.5|1
1735269910000|2024-12-27 03:25:10|441.83|439.53|441.81|439.51|441.83|439.53|441.8|439.5|8
1735269920000|2024-12-27 03:25:20|441.8|439.5|441.84|439.54|441.86|439.56|441.8|439.5|15
1735269930000|2024-12-27 03:25:30|441.83|439.53|441.9|439.6|441.96|439.66|441.83|439.53|25
1735269940000|2024-12-27 03:25:40|441.87|439.57|441.88|439.58|441.9|439.6|441.78|439.48|16
1735269950000|2024-12-27 03:25:50|441.89|439.59|441.93|439.63|441.96|439.66|441.89|439.59|12
1735269960000|2024-12-27 03:26:00|441.92|439.62|442.09|439.79|442.11|439.81|441.92|439.62|15
1735269970000|2024-12-27 03:26:10|442.11|439.81|442.06|439.76|442.11|439.81|442.06|439.76|8
1735269980000|2024-12-27 03:26:20|441.95|439.65|441.91|439.61|441.96|439.66|441.86|439.56|14
1735269990000|2024-12-27 03:26:30|441.89|439.59|441.87|439.57|441.9|439.6|441.85|439.55|14
1735270000000|2024-12-27 03:26:40|441.86|439.56|441.92|439.62|441.97|439.67|441.86|439.56|14
1735270010000|2024-12-27 03:26:50|441.91|439.61|441.83|439.53|441.92|439.62|441.82|439.52|12
1735270020000|2024-12-27 03:27:00|441.84|439.54|441.8|439.5|441.84|439.54|441.8|439.5|6
1735270030000|2024-12-27 03:27:10|441.73|439.43|441.7|439.4|441.73|439.43|441.66|439.36|18
1735270040000|2024-12-27 03:27:20|441.69|439.39|441.51|439.21|441.72|439.42|441.51|439.21|19
1735270050000|2024-12-27 03:27:30|441.53|439.23|441.51|439.21|441.53|439.23|441.47|439.17|21
1735270060000|2024-12-27 03:27:40|441.46|439.16|441.39|439.09|441.48|439.18|441.39|439.09|14
1735270070000|2024-12-27 03:27:50|441.42|439.12|441.2|438.9|441.43|439.13|441.2|438.9|25
1735270080000|2024-12-27 03:28:00|441.14|438.84|441.08|438.78|441.14|438.84|441.07|438.77|16
1735270090000|2024-12-27 03:28:10|441.07|438.77|440.84|438.54|441.07|438.77|440.82|438.52|24
1735270100000|2024-12-27 03:28:20|440.85|438.55|440.85|438.55|440.87|438.57|440.82|438.52|11
1735270110000|2024-12-27 03:28:30|440.84|438.54|440.83|438.53|440.85|438.55|440.79|438.49|22
1735270120000|2024-12-27 03:28:40|440.82|438.52|440.85|438.55|440.88|438.58|440.82|438.52|21
1735270130000|2024-12-27 03:28:50|440.91|438.61|440.95|438.65|440.99|438.69|440.91|438.61|19
1735270140000|2024-12-27 03:29:00|440.97|438.67|440.98|438.68|441|438.7|440.94|438.64|13
1735270150000|2024-12-27 03:29:10|440.97|438.67|441.01|438.71|441.06|438.76|440.94|438.64|22
1735270160000|2024-12-27 03:29:20|441|438.7|440.99|438.69|441.02|438.72|440.98|438.68|16
1735270170000|2024-12-27 03:29:30|441|438.7|440.94|438.64|441.01|438.71|440.94|438.64|14
1735270180000|2024-12-27 03:29:40|440.95|438.65|440.95|438.65|440.96|438.66|440.95|438.65|3
1735270190000|2024-12-27 03:29:50|440.94|438.64|440.95|438.65|441|438.7|440.94|438.64|10
1735270200000|2024-12-27 03:30:00|440.97|438.67|440.96|438.66|440.98|438.68|440.95|438.65|17
1735270210000|2024-12-27 03:30:10|440.95|438.65|440.95|438.65|440.98|438.68|440.93|438.63|25
1735270220000|2024-12-27 03:30:20|440.96|438.66|441|438.7|441.08|438.78|440.94|438.64|22
1735270230000|2024-12-27 03:30:30|440.97|438.67|441.03|438.73|441.04|438.74|440.93|438.63|18
1735270240000|2024-12-27 03:30:40|441.06|438.76|441.01|438.71|441.07|438.77|440.96|438.66|14
1735270250000|2024-12-27 03:30:50|441.02|438.72|441.03|438.73|441.04|438.74|441.01|438.71|14
1735270260000|2024-12-27 03:31:00|441.04|438.74|441.16|438.86|441.18|438.88|441.02|438.72|30
1735270270000|2024-12-27 03:31:10|441.15|438.85|441.1|438.8|441.24|438.94|441.08|438.78|18
1735270280000|2024-12-27 03:31:20|441.11|438.81|441.26|438.96|441.26|438.96|441.11|438.81|24
1735270290000|2024-12-27 03:31:30|441.25|438.95|441.23|438.93|441.26|438.96|441.2|438.9|21
1735270300000|2024-12-27 03:31:40|441.24|438.94|441.35|439.05|441.38|439.08|441.21|438.91|16
1735270310000|2024-12-27 03:31:50|441.36|439.06|441.31|439.01|441.38|439.08|441.29|438.99|19
1735270320000|2024-12-27 03:32:00|441.3|439|441.31|439.01|441.32|439.02|441.28|438.98|9
1735270330000|2024-12-27 03:32:10|441.32|439.02|441.39|439.09|441.39|439.09|441.32|439.02|25
1735270340000|2024-12-27 03:32:20|441.38|439.08|441.42|439.12|441.46|439.16|441.36|439.06|21
1735270350000|2024-12-27 03:32:30|441.41|439.11|441.47|439.17|441.47|439.17|441.41|439.11|13
1735270360000|2024-12-27 03:32:40|441.46|439.16|441.42|439.12|441.46|439.16|441.39|439.09|17
1735270370000|2024-12-27 03:32:50|441.41|439.11|441.39|439.09|441.41|439.11|441.39|439.09|3
1735270380000|2024-12-27 03:33:00|441.4|439.1|441.34|439.04|441.4|439.1|441.34|439.04|5
1735270390000|2024-12-27 03:33:10|441.35|439.05|441.36|439.06|441.36|439.06|441.33|439.03|12
1735270400000|2024-12-27 03:33:20|441.35|439.05|441.39|439.09|441.4|439.1|441.35|439.05|21
1735270410000|2024-12-27 03:33:30|441.38|439.08|441.34|439.04|441.39|439.09|441.34|439.04|12
1735270420000|2024-12-27 03:33:40|441.38|439.08|441.47|439.17|441.47|439.17|441.38|439.08|11
1735270430000|2024-12-27 03:33:50|441.44|439.14|441.52|439.22|441.59|439.29|441.44|439.14|21
1735270440000|2024-12-27 03:34:00|441.51|439.21|441.54|439.24|441.55|439.25|441.51|439.21|12
1735270450000|2024-12-27 03:34:10|441.55|439.25|441.67|439.37|441.68|439.38|441.54|439.24|16
1735270460000|2024-12-27 03:34:20|441.68|439.38|442.07|439.77|442.07|439.77|441.68|439.38|25
1735270470000|2024-12-27 03:34:30|442.1|439.8|442.16|439.86|442.16|439.86|442.07|439.77|20
1735270480000|2024-12-27 03:34:40|442.14|439.84|442.14|439.84|442.26|439.96|442.12|439.82|16
1735270490000|2024-12-27 03:34:50|442.13|439.83|442.28|439.98|442.31|440.01|442.13|439.83|24
1735270500000|2024-12-27 03:35:00|442.29|439.99|442.22|439.92|442.3|440|442.18|439.88|17
1735270510000|2024-12-27 03:35:10|442.21|439.91|442.05|439.75|442.21|439.91|442.05|439.75|16
1735270520000|2024-12-27 03:35:20|442.06|439.76|442.24|439.94|442.34|440.04|442.05|439.75|23
1735270530000|2024-12-27 03:35:30|442.27|439.97|442.24|439.94|442.27|439.97|442.24|439.94|8
1735270540000|2024-12-27 03:35:40|442.15|439.85|441.79|439.49|442.15|439.85|441.77|439.47|20
1735270550000|2024-12-27 03:35:50|441.69|439.39|441.46|439.16|441.69|439.39|441.44|439.14|31
1735270560000|2024-12-27 03:36:00|441.43|439.13|441.41|439.11|441.45|439.15|441.34|439.04|20
1735270570000|2024-12-27 03:36:10|441.4|439.1|441.24|438.94|441.4|439.1|441.23|438.93|27
1735270580000|2024-12-27 03:36:20|441.23|438.93|441.21|438.91|441.36|439.06|441.21|438.91|21
1735270590000|2024-12-27 03:36:30|441.2|438.9|441.14|438.84|441.22|438.92|441.12|438.82|21
1735270600000|2024-12-27 03:36:40|441.15|438.85|441.12|438.82|441.19|438.89|441.1|438.8|19
1735270610000|2024-12-27 03:36:50|441.17|438.87|441.19|438.89|441.26|438.96|441.12|438.82|17
1735270620000|2024-12-27 03:37:00|441.18|438.88|441.32|439.02|441.32|439.02|441.1|438.8|19
1735270630000|2024-12-27 03:37:10|441.34|439.04|441.34|439.04|441.36|439.06|441.3|439|24
1735270640000|2024-12-27 03:37:20|441.33|439.03|441.26|438.96|441.35|439.05|441.24|438.94|26
1735270650000|2024-12-27 03:37:30|441.27|438.97|441.25|438.95|441.33|439.03|441.23|438.93|24
1735270660000|2024-12-27 03:37:40|441.24|438.94|441.26|438.96|441.3|439|441.22|438.92|21
1735270670000|2024-12-27 03:37:50|441.27|438.97|441.22|438.92|441.29|438.99|441.22|438.92|14
1735270680000|2024-12-27 03:38:00|441.23|438.93|441.17|438.87|441.34|439.04|441.14|438.84|28
1735270690000|2024-12-27 03:38:10|441.14|438.84|441.34|439.04|441.36|439.06|441.11|438.81|26
1735270700000|2024-12-27 03:38:20|441.35|439.05|441.38|439.08|441.4|439.1|441.33|439.03|27
1735270710000|2024-12-27 03:38:30|441.37|439.07|441.41|439.11|441.47|439.17|441.37|439.07|21
1735270720000|2024-12-27 03:38:40|441.42|439.12|441.43|439.13|441.49|439.19|441.41|439.11|17
1735270730000|2024-12-27 03:38:50|441.44|439.14|441.44|439.14|441.49|439.19|441.39|439.09|15
1735270740000|2024-12-27 03:39:00|441.45|439.15|441.32|439.02|441.49|439.19|441.32|439.02|21
1735270750000|2024-12-27 03:39:10|441.33|439.03|441.54|439.24|441.54|439.24|441.31|439.01|18
1735270760000|2024-12-27 03:39:20|441.56|439.26|441.7|439.4|441.72|439.42|441.53|439.23|16
1735270770000|2024-12-27 03:39:30|441.71|439.41|442.03|439.73|442.04|439.74|441.7|439.4|27
1735270780000|2024-12-27 03:39:40|442.04|439.74|442.08|439.78|442.08|439.78|442.04|439.74|20
1735270790000|2024-12-27 03:39:50|442.07|439.77|442.39|440.09|442.4|440.1|442.07|439.77|23
1735270800000|2024-12-27 03:40:00|442.4|440.1|442.55|440.25|442.55|440.25|442.34|440.04|29
1735270810000|2024-12-27 03:40:10|442.53|440.23|442.61|440.31|442.65|440.35|442.53|440.23|13
1735270820000|2024-12-27 03:40:20|442.6|440.3|442.65|440.35|442.65|440.35|442.6|440.3|4
1735270830000|2024-12-27 03:40:30|442.62|440.32|442.65|440.35|442.65|440.35|442.62|440.32|4
1735270850000|2024-12-27 03:40:50|442.62|440.32|442.61|440.31|442.62|440.32|442.59|440.29|6
1735270860000|2024-12-27 03:41:00|442.6|440.3|442.56|440.26|442.65|440.35|442.56|440.26|29
1735270870000|2024-12-27 03:41:10|442.61|440.31|442.23|439.93|442.61|440.31|442.18|439.88|20
1735270880000|2024-12-27 03:41:20|442.21|439.91|442.36|440.06|442.39|440.09|442.2|439.9|26
1735270890000|2024-12-27 03:41:30|442.38|440.08|442.32|440.02|442.4|440.1|442.31|440.01|19
1735270900000|2024-12-27 03:41:40|442.27|439.97|442.25|439.95|442.36|440.06|442.25|439.95|21
1735270910000|2024-12-27 03:41:50|442.29|439.99|442.29|439.99|442.3|440|442.26|439.96|17
1735270920000|2024-12-27 03:42:00|442.33|440.03|442.22|439.92|442.36|440.06|442.2|439.9|24
1735270930000|2024-12-27 03:42:10|442.21|439.91|442.23|439.93|442.28|439.98|442.21|439.91|17
1735270940000|2024-12-27 03:42:20|442.24|439.94|442.29|439.99|442.34|440.04|442.06|439.76|14
1735270950000|2024-12-27 03:42:30|442.25|439.95|442.18|439.88|442.27|439.97|442.11|439.81|28
1735270960000|2024-12-27 03:42:40|442.17|439.87|442.25|439.95|442.25|439.95|442.15|439.85|20
1735270970000|2024-12-27 03:42:50|442.27|439.97|442.28|439.98|442.31|440.01|442.25|439.95|15
1735270980000|2024-12-27 03:43:00|442.26|439.96|442.26|439.96|442.34|440.04|442.24|439.94|21
1735270990000|2024-12-27 03:43:10|442.25|439.95|442.36|440.06|442.4|440.1|442.24|439.94|20
1735271000000|2024-12-27 03:43:20|442.35|440.05|442.33|440.03|442.37|440.07|442.32|440.02|23
1735271010000|2024-12-27 03:43:30|442.34|440.04|442.4|440.1|442.4|440.1|442.34|440.04|19
1735271020000|2024-12-27 03:43:40|442.38|440.08|442.4|440.1|442.42|440.12|442.37|440.07|20
1735271030000|2024-12-27 03:43:50|442.39|440.09|442.33|440.03|442.39|440.09|442.28|439.98|23
1735271040000|2024-12-27 03:44:00|442.34|440.04|442.42|440.12|442.42|440.12|442.34|440.04|18
1735271050000|2024-12-27 03:44:10|442.41|440.11|442.43|440.13|442.44|440.14|442.37|440.07|20
1735271060000|2024-12-27 03:44:20|442.42|440.12|442.65|440.35|442.65|440.35|442.41|440.11|23
1735271070000|2024-12-27 03:44:30|442.58|440.28|442.53|440.23|442.58|440.28|442.53|440.23|2
1735271080000|2024-12-27 03:44:40|442.54|440.24|442.58|440.28|442.58|440.28|442.52|440.22|12
1735271090000|2024-12-27 03:44:50|442.57|440.27|442.61|440.31|442.65|440.35|442.56|440.26|20
1735271100000|2024-12-27 03:45:00|442.62|440.32|442.6|440.3|442.64|440.34|442.6|440.3|9
1735271110000|2024-12-27 03:45:10|442.62|440.32|442.65|440.35|442.65|440.35|442.61|440.31|9
1735271120000|2024-12-27 03:45:20|442.63|440.33|442.65|440.35|442.65|440.35|442.62|440.32|5
1735271130000|2024-12-27 03:45:30|442.63|440.33|442.64|440.34|442.64|440.34|442.62|440.32|8
1735271140000|2024-12-27 03:45:40|442.63|440.33|442.65|440.35|442.65|440.35|442.63|440.33|9
1735271160000|2024-12-27 03:46:00|442.63|440.33|442.65|440.35|442.65|440.35|442.61|440.31|7
1735271310000|2024-12-27 03:48:30|442.99|440.69|442.99|440.69|442.99|440.69|442.99|440.69|1
1735271320000|2024-12-27 03:48:40|442.94|440.64|442.85|440.55|442.94|440.64|442.85|440.55|6
1735271330000|2024-12-27 03:48:50|442.84|440.54|442.89|440.59|442.9|440.6|442.84|440.54|8
1735271340000|2024-12-27 03:49:00|442.91|440.61|442.91|440.61|442.99|440.69|442.9|440.6|14
1735271350000|2024-12-27 03:49:10|442.92|440.62|442.89|440.59|442.94|440.64|442.86|440.56|13
1735271360000|2024-12-27 03:49:20|442.88|440.58|442.85|440.55|442.88|440.58|442.85|440.55|9
1735271370000|2024-12-27 03:49:30|442.86|440.56|442.73|440.43|442.93|440.63|442.66|440.36|16
1735271380000|2024-12-27 03:49:40|442.77|440.47|442.6|440.3|442.83|440.53|442.6|440.3|17
1735271390000|2024-12-27 03:49:50|442.63|440.33|442.56|440.26|442.63|440.33|442.49|440.19|22
1735271400000|2024-12-27 03:50:00|442.53|440.23|442.86|440.56|442.86|440.56|442.51|440.21|21
1735271410000|2024-12-27 03:50:10|442.89|440.59|442.79|440.49|442.9|440.6|442.78|440.48|22
1735271420000|2024-12-27 03:50:20|442.81|440.51|442.97|440.67|442.97|440.67|442.81|440.51|23
1735271430000|2024-12-27 03:50:30|442.95|440.65|443.03|440.73|443.07|440.77|442.95|440.65|11
1735271440000|2024-12-27 03:50:40|443.04|440.74|442.87|440.57|443.05|440.75|442.86|440.56|17
1735271450000|2024-12-27 03:50:50|442.9|440.6|442.8|440.5|442.9|440.6|442.77|440.47|23
1735271460000|2024-12-27 03:51:00|442.84|440.54|442.69|440.39|442.84|440.54|442.69|440.39|14
1735271470000|2024-12-27 03:51:10|442.71|440.41|442.69|440.39|442.72|440.42|442.67|440.37|8
1735271480000|2024-12-27 03:51:20|442.7|440.4|442.76|440.46|442.78|440.48|442.69|440.39|14
1735271490000|2024-12-27 03:51:30|442.77|440.47|443.07|440.77|443.07|440.77|442.77|440.47|18
1735271500000|2024-12-27 03:51:40|443.05|440.75|442.81|440.51|443.05|440.75|442.78|440.48|15
1735271510000|2024-12-27 03:51:50|442.8|440.5|442.92|440.62|442.92|440.62|442.78|440.48|24
1735271520000|2024-12-27 03:52:00|442.91|440.61|442.98|440.68|443.04|440.74|442.91|440.61|11
1735271530000|2024-12-27 03:52:10|442.87|440.57|442.8|440.5|442.87|440.57|442.78|440.48|11
1735271540000|2024-12-27 03:52:20|442.75|440.45|442.75|440.45|442.82|440.52|442.7|440.4|25
1735271550000|2024-12-27 03:52:30|442.77|440.47|442.63|440.33|442.77|440.47|442.61|440.31|17
1735271560000|2024-12-27 03:52:40|442.62|440.32|442.74|440.44|442.75|440.45|442.6|440.3|18
1735271570000|2024-12-27 03:52:50|442.73|440.43|442.75|440.45|442.78|440.48|442.72|440.42|16
1735271580000|2024-12-27 03:53:00|442.74|440.44|442.76|440.46|442.77|440.47|442.72|440.42|17
1735271590000|2024-12-27 03:53:10|442.75|440.45|442.74|440.44|442.76|440.46|442.71|440.41|13
1735271600000|2024-12-27 03:53:20|442.76|440.46|442.81|440.51|442.82|440.52|442.76|440.46|12
1735271610000|2024-12-27 03:53:30|442.83|440.53|442.8|440.5|442.85|440.55|442.78|440.48|15
1735271620000|2024-12-27 03:53:40|442.79|440.49|442.73|440.43|442.8|440.5|442.73|440.43|5
1735271630000|2024-12-27 03:53:50|442.64|440.34|442.55|440.25|442.64|440.34|442.55|440.25|14
1735271640000|2024-12-27 03:54:00|442.58|440.28|442.73|440.43|442.79|440.49|442.56|440.26|26
1735271650000|2024-12-27 03:54:10|442.72|440.42|442.72|440.42|442.74|440.44|442.68|440.38|21
1735271660000|2024-12-27 03:54:20|442.76|440.46|442.88|440.58|442.9|440.6|442.72|440.42|18
1735271670000|2024-12-27 03:54:30|442.89|440.59|442.88|440.58|442.92|440.62|442.87|440.57|15
1735271680000|2024-12-27 03:54:40|442.87|440.57|442.89|440.59|442.92|440.62|442.82|440.52|18
1735271690000|2024-12-27 03:54:50|442.94|440.64|442.81|440.51|442.94|440.64|442.78|440.48|23
1735271700000|2024-12-27 03:55:00|442.82|440.52|442.81|440.51|442.85|440.55|442.78|440.48|22
1735271710000|2024-12-27 03:55:10|442.8|440.5|442.81|440.51|442.85|440.55|442.77|440.47|18
1735271720000|2024-12-27 03:55:20|442.8|440.5|442.73|440.43|442.8|440.5|442.73|440.43|5
1735271730000|2024-12-27 03:55:30|442.74|440.44|442.63|440.33|442.77|440.47|442.62|440.32|13
1735271740000|2024-12-27 03:55:40|442.61|440.31|442.53|440.23|442.61|440.31|442.52|440.22|14
1735271750000|2024-12-27 03:55:50|442.52|440.22|442.54|440.24|442.57|440.27|442.4|440.1|22
1735271760000|2024-12-27 03:56:00|442.52|440.22|442.39|440.09|442.52|440.22|442.39|440.09|18
1735271770000|2024-12-27 03:56:10|442.41|440.11|442.35|440.05|442.45|440.15|442.35|440.05|18
1735271780000|2024-12-27 03:56:20|442.36|440.06|442.32|440.02|442.39|440.09|442.31|440.01|12
1735271790000|2024-12-27 03:56:30|442.33|440.03|442.52|440.22|442.52|440.22|442.33|440.03|24
1735271800000|2024-12-27 03:56:40|442.53|440.23|442.49|440.19|442.56|440.26|442.49|440.19|19
1735271810000|2024-12-27 03:56:50|442.52|440.22|442.6|440.3|442.6|440.3|442.5|440.2|21
1735271820000|2024-12-27 03:57:00|442.59|440.29|442.55|440.25|442.59|440.29|442.54|440.24|13
1735271830000|2024-12-27 03:57:10|442.56|440.26|442.68|440.38|442.7|440.4|442.56|440.26|15
1735271840000|2024-12-27 03:57:20|442.67|440.37|442.67|440.37|442.68|440.38|442.65|440.35|13
1735271850000|2024-12-27 03:57:30|442.71|440.41|442.71|440.41|442.74|440.44|442.66|440.36|17
1735271860000|2024-12-27 03:57:40|442.74|440.44|442.78|440.48|442.78|440.48|442.72|440.42|14
1735271870000|2024-12-27 03:57:50|442.8|440.5|442.85|440.55|442.86|440.56|442.78|440.48|11
1735271880000|2024-12-27 03:58:00|442.86|440.56|442.84|440.54|442.86|440.56|442.84|440.54|3
1735271890000|2024-12-27 03:58:10|442.86|440.56|442.93|440.63|442.96|440.66|442.85|440.55|10
1735271900000|2024-12-27 03:58:20|442.94|440.64|443.02|440.72|443.02|440.72|442.93|440.63|12
1735271910000|2024-12-27 03:58:30|443.03|440.73|443.07|440.77|443.07|440.77|443.01|440.71|7
1735271920000|2024-12-27 03:58:40|443.05|440.75|442.96|440.66|443.07|440.77|442.91|440.61|11
1735271930000|2024-12-27 03:58:50|443|440.7|443.07|440.77|443.07|440.77|442.97|440.67|14
1735271940000|2024-12-27 03:59:00|443.06|440.76|443.07|440.77|443.07|440.77|443.06|440.76|2
1735271960000|2024-12-27 03:59:20|443.21|440.91|443.16|440.86|443.21|440.91|443.11|440.81|13
1735271970000|2024-12-27 03:59:30|443.17|440.87|443.2|440.9|443.26|440.96|443.15|440.85|21
1735271980000|2024-12-27 03:59:40|443.19|440.89|443.21|440.91|443.25|440.95|443.19|440.89|17
1735271990000|2024-12-27 03:59:50|443.22|440.92|443.17|440.87|443.25|440.95|443.17|440.87|26
1735272000000|2024-12-27 04:00:00|443.21|440.91|443.11|440.81|443.26|440.96|443.11|440.81|14
1735272010000|2024-12-27 04:00:10|443.12|440.82|443.22|440.92|443.29|440.99|443.12|440.82|21
1735272020000|2024-12-27 04:00:20|443.26|440.96|443.39|441.09|443.39|441.09|443.26|440.96|25
1735272030000|2024-12-27 04:00:30|443.41|441.11|443.28|440.98|443.43|441.13|443.23|440.93|8
1735272040000|2024-12-27 04:00:40|443.24|440.94|443.4|441.1|443.42|441.12|443.24|440.94|21
1735272050000|2024-12-27 04:00:50|443.39|441.09|443.44|441.14|443.45|441.15|443.37|441.07|21
1735272060000|2024-12-27 04:01:00|443.39|441.09|443.45|441.15|443.49|441.19|443.39|441.09|15
1735272070000|2024-12-27 04:01:10|443.49|441.19|443.58|441.28|443.59|441.29|443.45|441.15|22
1735272080000|2024-12-27 04:01:20|443.62|441.32|443.64|441.34|443.71|441.41|443.56|441.26|21
1735272090000|2024-12-27 04:01:30|443.67|441.37|443.69|441.39|443.71|441.41|443.67|441.37|12
1735272100000|2024-12-27 04:01:40|443.73|441.43|443.51|441.21|443.77|441.47|443.47|441.17|24
1735272110000|2024-12-27 04:01:50|443.5|441.2|443.28|440.98|443.51|441.21|443.28|440.98|12
1735272120000|2024-12-27 04:02:00|443.31|441.01|443.3|441|443.43|441.13|443.3|441|25
1735272130000|2024-12-27 04:02:10|443.31|441.01|443.2|440.9|443.32|441.02|442.96|440.66|17
1735272140000|2024-12-27 04:02:20|443.21|440.91|443.14|440.84|443.23|440.93|443.03|440.73|24
1735272150000|2024-12-27 04:02:30|443.16|440.86|443.26|440.96|443.29|440.99|443.14|440.84|14
1735272160000|2024-12-27 04:02:40|443.24|440.94|443.07|440.77|443.24|440.94|443.02|440.72|16
1735272170000|2024-12-27 04:02:50|443.09|440.79|443.05|440.75|443.1|440.8|443.01|440.71|17
1735272180000|2024-12-27 04:03:00|443.06|440.76|443.3|441|443.31|441.01|443.06|440.76|25
1735272190000|2024-12-27 04:03:10|443.29|440.99|443.35|441.05|443.4|441.1|443.27|440.97|13
1735272200000|2024-12-27 04:03:20|443.31|441.01|443.3|441|443.31|441.01|443.27|440.97|10
1735272210000|2024-12-27 04:03:30|443.27|440.97|443.09|440.79|443.31|441.01|443.09|440.79|18
1735272220000|2024-12-27 04:03:40|443.03|440.73|443.05|440.75|443.1|440.8|443.02|440.72|19
1735272230000|2024-12-27 04:03:50|443.03|440.73|443.28|440.98|443.34|441.04|443.02|440.72|17
1735272240000|2024-12-27 04:04:00|443.33|441.03|443.31|441.01|443.35|441.05|443.25|440.95|21
1735272250000|2024-12-27 04:04:10|443.29|440.99|443.25|440.95|443.35|441.05|443.25|440.95|23
1735272260000|2024-12-27 04:04:20|443.34|441.04|443.31|441.01|443.36|441.06|443.25|440.95|12
1735272270000|2024-12-27 04:04:30|443.37|441.07|443.38|441.08|443.43|441.13|443.31|441.01|14
1735272280000|2024-12-27 04:04:40|443.46|441.16|443.26|440.96|443.55|441.25|443.24|440.94|13
1735272290000|2024-12-27 04:04:50|443.23|440.93|443.18|440.88|443.26|440.96|443.18|440.88|5
1735272300000|2024-12-27 04:05:00|443.15|440.85|443.17|440.87|443.17|440.87|443.03|440.73|15
1735272310000|2024-12-27 04:05:10|443.19|440.89|443.3|441|443.34|441.04|443.17|440.87|25
1735272320000|2024-12-27 04:05:20|443.35|441.05|443.38|441.08|443.41|441.11|443.29|440.99|18
1735272330000|2024-12-27 04:05:30|443.33|441.03|443.46|441.16|443.52|441.22|443.33|441.03|24
1735272340000|2024-12-27 04:05:40|443.45|441.15|443.36|441.06|443.49|441.19|443.29|440.99|22
1735272350000|2024-12-27 04:05:50|443.39|441.09|443.41|441.11|443.43|441.13|443.35|441.05|24
1735272360000|2024-12-27 04:06:00|443.4|441.1|443.48|441.18|443.53|441.23|443.37|441.07|28
1735272370000|2024-12-27 04:06:10|443.49|441.19|443.46|441.16|443.49|441.19|443.43|441.13|12
1735272380000|2024-12-27 04:06:20|443.44|441.14|443.47|441.17|443.48|441.18|443.43|441.13|25
1735272390000|2024-12-27 04:06:30|443.49|441.19|443.51|441.21|443.57|441.27|443.48|441.18|26
1735272400000|2024-12-27 04:06:40|443.53|441.23|443.73|441.43|443.75|441.45|443.46|441.16|21
1735272410000|2024-12-27 04:06:50|443.71|441.41|443.75|441.45|443.78|441.48|443.71|441.41|11
1735272420000|2024-12-27 04:07:00|443.74|441.44|443.76|441.46|443.82|441.52|443.72|441.42|16
1735272430000|2024-12-27 04:07:10|443.75|441.45|443.75|441.45|443.79|441.49|443.74|441.44|17
1735272440000|2024-12-27 04:07:20|443.82|441.52|443.91|441.61|443.92|441.62|443.75|441.45|22
1735272450000|2024-12-27 04:07:30|443.93|441.63|443.75|441.45|443.93|441.63|443.75|441.45|11
1735272460000|2024-12-27 04:07:40|443.69|441.39|443.68|441.38|443.69|441.39|443.49|441.19|18
1735272470000|2024-12-27 04:07:50|443.7|441.4|443.66|441.36|443.73|441.43|443.66|441.36|16
1735272480000|2024-12-27 04:08:00|443.59|441.29|443.6|441.3|443.61|441.31|443.53|441.23|20
1735272490000|2024-12-27 04:08:10|443.59|441.29|443.57|441.27|443.63|441.33|443.57|441.27|14
1735272500000|2024-12-27 04:08:20|443.61|441.31|443.51|441.21|443.61|441.31|443.51|441.21|22
1735272520000|2024-12-27 04:08:40|443.57|441.27|443.51|441.21|443.57|441.27|443.51|441.21|7
1735272530000|2024-12-27 04:08:50|443.57|441.27|443.51|441.21|443.57|441.27|443.51|441.21|4
1735272540000|2024-12-27 04:09:00|443.57|441.27|443.7|441.4|443.72|441.42|443.48|441.18|14
1735272550000|2024-12-27 04:09:10|443.75|441.45|443.73|441.43|443.81|441.51|443.65|441.35|18
1735272560000|2024-12-27 04:09:20|443.74|441.44|443.72|441.42|443.76|441.46|443.72|441.42|4
1735272610000|2024-12-27 04:10:10|443.79|441.49|443.86|441.56|443.93|441.63|443.72|441.42|17
1735272620000|2024-12-27 04:10:20|443.83|441.53|443.87|441.57|443.92|441.62|443.81|441.51|14
1735272630000|2024-12-27 04:10:30|443.86|441.56|443.95|441.65|443.95|441.65|443.86|441.56|15
1735272650000|2024-12-27 04:10:50|443.85|441.55|443.59|441.29|443.85|441.55|443.59|441.29|16
1735272660000|2024-12-27 04:11:00|443.49|441.19|443.61|441.31|443.61|441.31|443.44|441.14|23
1735272670000|2024-12-27 04:11:10|443.65|441.35|443.79|441.49|443.88|441.58|443.65|441.35|27
1735272680000|2024-12-27 04:11:20|443.87|441.57|443.87|441.57|443.92|441.62|443.78|441.48|10
1735272690000|2024-12-27 04:11:30|443.92|441.62|443.92|441.62|443.95|441.65|443.88|441.58|9
1735272700000|2024-12-27 04:11:40|443.96|441.66|443.97|441.67|443.99|441.69|443.94|441.64|16
1735272710000|2024-12-27 04:11:50|443.96|441.66|443.95|441.65|443.99|441.69|443.94|441.64|17
1735272720000|2024-12-27 04:12:00|443.94|441.64|443.93|441.63|443.95|441.65|443.93|441.63|4
1735272730000|2024-12-27 04:12:10|443.83|441.53|443.76|441.46|443.83|441.53|443.71|441.41|14
1735272740000|2024-12-27 04:12:20|443.75|441.45|443.94|441.64|443.94|441.64|443.71|441.41|13
1735272760000|2024-12-27 04:12:40|443.78|441.48|443.85|441.55|443.85|441.55|443.78|441.48|2
1735272770000|2024-12-27 04:12:50|443.84|441.54|443.78|441.48|443.85|441.55|443.78|441.48|14
1735272780000|2024-12-27 04:13:00|443.85|441.55|443.94|441.64|443.94|441.64|443.79|441.49|18
1735272790000|2024-12-27 04:13:10|443.92|441.62|443.73|441.43|443.92|441.62|443.7|441.4|19
1735272800000|2024-12-27 04:13:20|443.75|441.45|443.7|441.4|443.82|441.52|443.7|441.4|27
1735272810000|2024-12-27 04:13:30|443.74|441.44|443.71|441.41|443.76|441.46|443.7|441.4|10
1735272820000|2024-12-27 04:13:40|443.7|441.4|443.7|441.4|443.7|441.4|443.7|441.4|1
1735272830000|2024-12-27 04:13:50|443.61|441.31|443.6|441.3|443.61|441.31|443.53|441.23|16
1735272840000|2024-12-27 04:14:00|443.58|441.28|443.75|441.45|443.75|441.45|443.58|441.28|15
1735272850000|2024-12-27 04:14:10|443.72|441.42|443.79|441.49|443.84|441.54|443.72|441.42|17
1735272860000|2024-12-27 04:14:20|443.75|441.45|443.74|441.44|443.79|441.49|443.72|441.42|14
1735272870000|2024-12-27 04:14:30|443.81|441.51|443.86|441.56|443.91|441.61|443.74|441.44|20
1735272880000|2024-12-27 04:14:40|443.84|441.54|443.84|441.54|443.87|441.57|443.82|441.52|14
1735272890000|2024-12-27 04:14:50|443.82|441.52|443.79|441.49|443.82|441.52|443.64|441.34|9
1735272900000|2024-12-27 04:15:00|443.76|441.46|443.62|441.32|443.81|441.51|443.62|441.32|8
1735272920000|2024-12-27 04:15:20|443.51|441.21|443.47|441.17|443.51|441.21|443.44|441.14|21
1735272930000|2024-12-27 04:15:30|443.46|441.16|443.44|441.14|443.46|441.16|443.43|441.13|14
1735272940000|2024-12-27 04:15:40|443.45|441.15|443.44|441.14|443.53|441.23|443.44|441.14|23
1735272950000|2024-12-27 04:15:50|443.43|441.13|443.41|441.11|443.43|441.13|443.41|441.11|2
1735272960000|2024-12-27 04:16:00|443.33|441.03|443.5|441.2|443.52|441.22|443.32|441.02|16
1735272970000|2024-12-27 04:16:10|443.49|441.19|443.4|441.1|443.52|441.22|443.36|441.06|18
1735272980000|2024-12-27 04:16:20|443.39|441.09|443.34|441.04|443.39|441.09|443.33|441.03|11
1735272990000|2024-12-27 04:16:30|443.32|441.02|443.31|441.01|443.34|441.04|443.31|441.01|15
1735273030000|2024-12-27 04:17:10|443.33|441.03|443.43|441.13|443.51|441.21|443.32|441.02|10
1735273040000|2024-12-27 04:17:20|443.48|441.18|443.45|441.15|443.5|441.2|443.44|441.14|13
1735273050000|2024-12-27 04:17:30|443.39|441.09|443.53|441.23|443.54|441.24|443.37|441.07|9
1735273060000|2024-12-27 04:17:40|443.59|441.29|443.56|441.26|443.64|441.34|443.56|441.26|4
1735273070000|2024-12-27 04:17:50|443.53|441.23|443.53|441.23|443.58|441.28|443.53|441.23|8
1735273080000|2024-12-27 04:18:00|443.55|441.25|443.53|441.23|443.56|441.26|443.53|441.23|6
1735273090000|2024-12-27 04:18:10|443.59|441.29|443.58|441.28|443.63|441.33|443.57|441.27|9
1735273100000|2024-12-27 04:18:20|443.61|441.31|443.58|441.28|443.61|441.31|443.58|441.28|6
1735273110000|2024-12-27 04:18:30|443.63|441.33|443.62|441.32|443.66|441.36|443.58|441.28|15
1735273120000|2024-12-27 04:18:40|443.66|441.36|443.62|441.32|443.66|441.36|443.62|441.32|4
1735273130000|2024-12-27 04:18:50|443.57|441.27|443.43|441.13|443.57|441.27|443.43|441.13|5
1735273140000|2024-12-27 04:19:00|443.45|441.15|443.33|441.03|443.47|441.17|443.33|441.03|15
1735273150000|2024-12-27 04:19:10|443.22|440.92|443.23|440.93|443.32|441.02|443.22|440.92|17
1735273160000|2024-12-27 04:19:20|443.24|440.94|443.51|441.21|443.53|441.23|443.23|440.93|27
1735273170000|2024-12-27 04:19:30|443.5|441.2|443.64|441.34|443.68|441.38|443.48|441.18|20
1735273180000|2024-12-27 04:19:40|443.59|441.29|443.59|441.29|443.6|441.3|443.55|441.25|15
1735273190000|2024-12-27 04:19:50|443.6|441.3|443.71|441.41|443.75|441.45|443.58|441.28|25
1735273200000|2024-12-27 04:20:00|443.75|441.45|443.82|441.52|443.88|441.58|443.75|441.45|11
1735273210000|2024-12-27 04:20:10|443.83|441.53|443.96|441.66|443.97|441.67|443.82|441.52|20
1735273220000|2024-12-27 04:20:20|443.97|441.67|444.39|442.09|444.39|442.09|443.95|441.65|20
1735273230000|2024-12-27 04:20:30|444.34|442.04|444.39|442.09|444.39|442.09|444.34|442.04|5
1735273270000|2024-12-27 04:21:10|444.59|442.29|444.61|442.31|444.82|442.52|444.55|442.25|19
1735273280000|2024-12-27 04:21:20|444.6|442.3|444.43|442.13|444.6|442.3|444.43|442.13|19
1735273290000|2024-12-27 04:21:30|444.44|442.14|444.46|442.16|444.47|442.17|444.42|442.12|15
1735273300000|2024-12-27 04:21:40|444.47|442.17|444.53|442.23|444.53|442.23|444.42|442.12|16
1735273310000|2024-12-27 04:21:50|444.52|442.22|444.52|442.22|444.52|442.22|444.49|442.19|7
1735273320000|2024-12-27 04:22:00|444.51|442.21|444.44|442.14|444.51|442.21|444.44|442.14|14
1735273330000|2024-12-27 04:22:10|444.45|442.15|444.44|442.14|444.5|442.2|444.44|442.14|10
1735273340000|2024-12-27 04:22:20|444.48|442.18|444.45|442.15|444.55|442.25|444.44|442.14|13
1735273350000|2024-12-27 04:22:30|444.5|442.2|444.44|442.14|444.5|442.2|444.44|442.14|18
1735273360000|2024-12-27 04:22:40|444.49|442.19|444.49|442.19|444.57|442.27|444.44|442.14|15
1735273370000|2024-12-27 04:22:50|444.46|442.16|444.44|442.14|444.49|442.19|444.44|442.14|6
1735273380000|2024-12-27 04:23:00|444.47|442.17|444.49|442.19|444.5|442.2|444.44|442.14|8
1735273390000|2024-12-27 04:23:10|444.47|442.17|444.44|442.14|444.48|442.18|444.44|442.14|9
1735273400000|2024-12-27 04:23:20|444.36|442.06|444.27|441.97|444.39|442.09|444.26|441.96|10
1735273410000|2024-12-27 04:23:30|444.26|441.96|444.13|441.83|444.26|441.96|444.12|441.82|13
1735273420000|2024-12-27 04:23:40|444.16|441.86|444.2|441.9|444.24|441.94|444.13|441.83|12
1735273430000|2024-12-27 04:23:50|444.19|441.89|444.11|441.81|444.2|441.9|444.11|441.81|15
1735273440000|2024-12-27 04:24:00|444.08|441.78|443.93|441.63|444.08|441.78|443.93|441.63|5
1735273450000|2024-12-27 04:24:10|443.92|441.62|443.59|441.29|443.92|441.62|443.59|441.29|16
1735273460000|2024-12-27 04:24:20|443.6|441.3|443.65|441.35|443.68|441.38|443.56|441.26|18
1735273470000|2024-12-27 04:24:30|443.67|441.37|443.96|441.66|443.96|441.66|443.67|441.37|19
1735273480000|2024-12-27 04:24:40|443.95|441.65|443.91|441.61|443.95|441.65|443.89|441.59|15
1735273490000|2024-12-27 04:24:50|443.9|441.6|443.87|441.57|443.91|441.61|443.87|441.57|9
1735273500000|2024-12-27 04:25:00|443.89|441.59|443.69|441.39|443.89|441.59|443.68|441.38|7
1735273510000|2024-12-27 04:25:10|443.68|441.38|443.78|441.48|443.78|441.48|443.65|441.35|23
1735273520000|2024-12-27 04:25:20|443.77|441.47|443.95|441.65|443.98|441.68|443.77|441.47|19
1735273530000|2024-12-27 04:25:30|443.93|441.63|443.89|441.59|443.96|441.66|443.89|441.59|19
1735273540000|2024-12-27 04:25:40|443.78|441.48|443.76|441.46|443.82|441.52|443.71|441.41|18
1735273550000|2024-12-27 04:25:50|443.8|441.5|443.84|441.54|443.87|441.57|443.8|441.5|20
1735273570000|2024-12-27 04:26:10|443.79|441.49|443.79|441.49|443.79|441.49|443.79|441.49|1
1735273580000|2024-12-27 04:26:20|443.78|441.48|443.71|441.41|443.78|441.48|443.64|441.34|10
1735273590000|2024-12-27 04:26:30|443.7|441.4|443.67|441.37|443.71|441.41|443.67|441.37|5
1735273600000|2024-12-27 04:26:40|443.59|441.29|443.53|441.23|443.59|441.29|443.5|441.2|19
1735273610000|2024-12-27 04:26:50|443.52|441.22|443.37|441.07|443.56|441.26|443.34|441.04|19
1735273620000|2024-12-27 04:27:00|443.38|441.08|443.56|441.26|443.66|441.36|443.35|441.05|21
1735273630000|2024-12-27 04:27:10|443.61|441.31|443.56|441.26|443.61|441.31|443.56|441.26|3
1735273640000|2024-12-27 04:27:20|443.65|441.35|443.64|441.34|443.65|441.35|443.64|441.34|2
1735273650000|2024-12-27 04:27:30|443.61|441.31|443.54|441.24|443.65|441.35|443.49|441.19|25
1735273660000|2024-12-27 04:27:40|443.56|441.26|443.54|441.24|443.56|441.26|443.53|441.23|13
1735273670000|2024-12-27 04:27:50|443.56|441.26|443.63|441.33|443.67|441.37|443.52|441.22|20
1735273680000|2024-12-27 04:28:00|443.62|441.32|443.74|441.44|443.76|441.46|443.57|441.27|17
1735273690000|2024-12-27 04:28:10|443.8|441.5|443.74|441.44|443.83|441.53|443.74|441.44|20
1735273700000|2024-12-27 04:28:20|443.78|441.48|443.75|441.45|443.78|441.48|443.74|441.44|8
1735273710000|2024-12-27 04:28:30|443.74|441.44|443.88|441.58|443.88|441.58|443.74|441.44|23
1735273720000|2024-12-27 04:28:40|443.87|441.57|443.82|441.52|443.88|441.58|443.82|441.52|12
1735273740000|2024-12-27 04:29:00|443.85|441.55|443.82|441.52|443.85|441.55|443.82|441.52|2
1735273750000|2024-12-27 04:29:10|443.72|441.42|443.78|441.48|443.78|441.48|443.66|441.36|20
1735273760000|2024-12-27 04:29:20|443.79|441.49|443.74|441.44|443.79|441.49|443.74|441.44|9
1735273770000|2024-12-27 04:29:30|443.77|441.47|443.62|441.32|443.77|441.47|443.53|441.23|15
1735273780000|2024-12-27 04:29:40|443.61|441.31|443.53|441.23|443.63|441.33|443.51|441.21|25
1735273790000|2024-12-27 04:29:50|443.54|441.24|443.41|441.11|443.54|441.24|443.41|441.11|15
1735273800000|2024-12-27 04:30:00|443.45|441.15|443.64|441.34|443.68|441.38|443.33|441.03|27
1735273810000|2024-12-27 04:30:10|443.79|441.49|443.8|441.5|443.97|441.67|443.79|441.49|24
1735273820000|2024-12-27 04:30:20|443.76|441.46|443.89|441.59|443.93|441.63|443.68|441.38|23
1735273830000|2024-12-27 04:30:30|443.78|441.48|443.71|441.41|443.78|441.48|443.71|441.41|3
1735273850000|2024-12-27 04:30:50|443.78|441.48|443.62|441.32|443.78|441.48|443.6|441.3|17
1735273860000|2024-12-27 04:31:00|443.61|441.31|443.5|441.2|443.62|441.32|443.49|441.19|19
1735273870000|2024-12-27 04:31:10|443.49|441.19|443.51|441.21|443.54|441.24|443.49|441.19|14
1735273880000|2024-12-27 04:31:20|443.49|441.19|443.49|441.19|443.5|441.2|443.49|441.19|7
1735273890000|2024-12-27 04:31:30|443.5|441.2|443.53|441.23|443.55|441.25|443.49|441.19|13
1735273900000|2024-12-27 04:31:40|443.52|441.22|443.4|441.1|443.53|441.23|443.4|441.1|14
1735273910000|2024-12-27 04:31:50|443.41|441.11|443.43|441.13|443.47|441.17|443.37|441.07|19
1735273920000|2024-12-27 04:32:00|443.44|441.14|443.53|441.23|443.58|441.28|443.44|441.14|23
1735273930000|2024-12-27 04:32:10|443.52|441.22|443.47|441.17|443.56|441.26|443.47|441.17|20
1735273960000|2024-12-27 04:32:40|443.37|441.07|443.32|441.02|443.37|441.07|443.31|441.01|13
1735273970000|2024-12-27 04:32:50|443.33|441.03|443.37|441.07|443.39|441.09|443.33|441.03|20
1735273980000|2024-12-27 04:33:00|443.38|441.08|443.32|441.02|443.38|441.08|443.3|441|23
1735273990000|2024-12-27 04:33:10|443.38|441.08|443.37|441.07|443.41|441.11|443.31|441.01|23
1735274000000|2024-12-27 04:33:20|443.38|441.08|443.34|441.04|443.4|441.1|443.34|441.04|19
1735274010000|2024-12-27 04:33:30|443.36|441.06|443.34|441.04|443.36|441.06|443.34|441.04|9
1735274020000|2024-12-27 04:33:40|443.35|441.05|443.22|440.92|443.36|441.06|443.22|440.92|16
1735274030000|2024-12-27 04:33:50|443.23|440.93|443.18|440.88|443.25|440.95|443.14|440.84|15
1735274040000|2024-12-27 04:34:00|443.17|440.87|443.13|440.83|443.19|440.89|443.13|440.83|18
1735274050000|2024-12-27 04:34:10|443.16|440.86|443.13|440.83|443.16|440.86|443.13|440.83|7
1735274070000|2024-12-27 04:34:30|443.15|440.85|443|440.7|443.15|440.85|442.98|440.68|10
1735274080000|2024-12-27 04:34:40|443.01|440.71|443.22|440.92|443.26|440.96|442.98|440.68|23
1735274090000|2024-12-27 04:34:50|443.21|440.91|443.32|441.02|443.56|441.26|443.21|440.91|24
1735274100000|2024-12-27 04:35:00|443.33|441.03|443.11|440.81|443.33|441.03|443.1|440.8|19
1735274110000|2024-12-27 04:35:10|443.08|440.78|443.07|440.77|443.09|440.79|443|440.7|12
1735274120000|2024-12-27 04:35:20|443.06|440.76|443.22|440.92|443.36|441.06|443.06|440.76|7
1735274140000|2024-12-27 04:35:40|443.14|440.84|443.11|440.81|443.18|440.88|443.08|440.78|17
1735274150000|2024-12-27 04:35:50|443.14|440.84|443.05|440.75|443.14|440.84|443|440.7|26
1735274160000|2024-12-27 04:36:00|443.09|440.79|442.9|440.6|443.09|440.79|442.9|440.6|23
1735274170000|2024-12-27 04:36:10|442.95|440.65|442.85|440.55|442.95|440.65|442.82|440.52|12
1735274180000|2024-12-27 04:36:20|442.84|440.54|442.83|440.53|442.91|440.61|442.83|440.53|11
1735274190000|2024-12-27 04:36:30|442.78|440.48|442.62|440.32|442.81|440.51|442.54|440.24|19
1735274200000|2024-12-27 04:36:40|442.66|440.36|442.53|440.23|442.66|440.36|442.53|440.23|19
1735274210000|2024-12-27 04:36:50|442.52|440.22|442.54|440.24|442.58|440.28|442.49|440.19|15
1735274220000|2024-12-27 04:37:00|442.57|440.27|442.49|440.19|442.57|440.27|442.49|440.19|13
1735274230000|2024-12-27 04:37:10|442.42|440.12|442.57|440.27|442.63|440.33|442.36|440.06|16
1735274240000|2024-12-27 04:37:20|442.62|440.32|442.73|440.43|442.73|440.43|442.55|440.25|13
1735274250000|2024-12-27 04:37:30|442.74|440.44|442.97|440.67|443.05|440.75|442.74|440.44|20
1735274260000|2024-12-27 04:37:40|443.02|440.72|443.25|440.95|443.29|440.99|443.02|440.72|16
1735274270000|2024-12-27 04:37:50|443.23|440.93|443.09|440.79|443.23|440.93|443.09|440.79|12
1735274280000|2024-12-27 04:38:00|443.08|440.78|443.32|441.02|443.37|441.07|443.08|440.78|19
1735274290000|2024-12-27 04:38:10|443.35|441.05|443.44|441.14|443.44|441.14|443.29|440.99|21
1735274300000|2024-12-27 04:38:20|443.47|441.17|443.53|441.23|443.6|441.3|443.47|441.17|12
1735274310000|2024-12-27 04:38:30|443.5|441.2|443.56|441.26|443.56|441.26|443.49|441.19|10
1735274320000|2024-12-27 04:38:40|443.57|441.27|443.72|441.42|443.82|441.52|443.54|441.24|26
1735274330000|2024-12-27 04:38:50|443.67|441.37|443.75|441.45|443.78|441.48|443.66|441.36|25
1735274340000|2024-12-27 04:39:00|443.74|441.44|443.94|441.64|443.99|441.69|443.66|441.36|20
1735274350000|2024-12-27 04:39:10|443.97|441.67|443.94|441.64|443.99|441.69|443.94|441.64|14
1735274360000|2024-12-27 04:39:20|443.99|441.69|444.05|441.75|444.1|441.8|443.94|441.64|17
1735274370000|2024-12-27 04:39:30|444.09|441.79|443.93|441.63|444.09|441.79|443.93|441.63|21
1735274380000|2024-12-27 04:39:40|443.89|441.59|443.78|441.48|443.89|441.59|443.78|441.48|10
1735274390000|2024-12-27 04:39:50|443.81|441.51|443.68|441.38|443.82|441.52|443.68|441.38|23
1735274400000|2024-12-27 04:40:00|443.63|441.33|443.53|441.23|443.65|441.35|443.53|441.23|14
1735274410000|2024-12-27 04:40:10|443.5|441.2|443.33|441.03|443.5|441.2|443.33|441.03|11
1735274420000|2024-12-27 04:40:20|443.28|440.98|443.19|440.89|443.29|440.99|443.19|440.89|21
1735274430000|2024-12-27 04:40:30|443.24|440.94|443.01|440.71|443.27|440.97|442.97|440.67|18
1735274440000|2024-12-27 04:40:40|443|440.7|443.13|440.83|443.16|440.86|442.98|440.68|23
1735274450000|2024-12-27 04:40:50|443.12|440.82|442.98|440.68|443.17|440.87|442.97|440.67|21
1735274460000|2024-12-27 04:41:00|442.99|440.69|443.03|440.73|443.05|440.75|442.98|440.68|19
1735274470000|2024-12-27 04:41:10|443.04|440.74|442.91|440.61|443.04|440.74|442.88|440.58|16
1735274480000|2024-12-27 04:41:20|442.9|440.6|442.97|440.67|442.98|440.68|442.89|440.59|13
1735274490000|2024-12-27 04:41:30|442.96|440.66|442.84|440.54|442.97|440.67|442.84|440.54|16
1735274500000|2024-12-27 04:41:40|442.78|440.48|442.83|440.53|442.85|440.55|442.73|440.43|20
1735274510000|2024-12-27 04:41:50|442.87|440.57|442.95|440.65|442.95|440.65|442.78|440.48|21
1735274520000|2024-12-27 04:42:00|442.97|440.67|442.96|440.66|443.04|440.74|442.95|440.65|21
1735274530000|2024-12-27 04:42:10|442.95|440.65|442.92|440.62|442.95|440.65|442.83|440.53|17
1735274540000|2024-12-27 04:42:20|442.91|440.61|442.87|440.57|443|440.7|442.87|440.57|14
1735274550000|2024-12-27 04:42:30|442.9|440.6|442.72|440.42|442.91|440.61|442.66|440.36|22
1735274560000|2024-12-27 04:42:40|442.71|440.41|442.68|440.38|442.73|440.43|442.67|440.37|17
1735274570000|2024-12-27 04:42:50|442.67|440.37|442.65|440.35|442.7|440.4|442.61|440.31|15
1735274580000|2024-12-27 04:43:00|442.62|440.32|442.62|440.32|442.63|440.33|442.61|440.31|16
1735274590000|2024-12-27 04:43:10|442.61|440.31|442.54|440.24|442.62|440.32|442.42|440.12|23
1735274600000|2024-12-27 04:43:20|442.55|440.25|442.61|440.31|442.64|440.34|442.53|440.23|21
1735274610000|2024-12-27 04:43:30|442.65|440.35|442.59|440.29|442.65|440.35|442.59|440.29|11
1735274620000|2024-12-27 04:43:40|442.61|440.31|442.59|440.29|442.63|440.33|442.59|440.29|12
1735274630000|2024-12-27 04:43:50|442.5|440.2|442.55|440.25|442.55|440.25|442.5|440.2|2
1735274640000|2024-12-27 04:44:00|442.54|440.24|442.64|440.34|442.65|440.35|442.54|440.24|10
1735274650000|2024-12-27 04:44:10|442.65|440.35|442.63|440.33|442.71|440.41|442.63|440.33|13
1735274660000|2024-12-27 04:44:20|442.62|440.32|442.51|440.21|442.63|440.33|442.51|440.21|21
1735274670000|2024-12-27 04:44:30|442.53|440.23|442.52|440.22|442.53|440.23|442.48|440.18|13
1735274680000|2024-12-27 04:44:40|442.53|440.23|442.56|440.26|442.57|440.27|442.51|440.21|19
1735274690000|2024-12-27 04:44:50|442.57|440.27|442.55|440.25|442.65|440.35|442.54|440.24|27
1735274700000|2024-12-27 04:45:00|442.53|440.23|442.62|440.32|442.62|440.32|442.53|440.23|20
1735274710000|2024-12-27 04:45:10|442.63|440.33|442.76|440.46|442.81|440.51|442.56|440.26|25
1735274720000|2024-12-27 04:45:20|442.73|440.43|442.73|440.43|442.73|440.43|442.73|440.43|1
1735274730000|2024-12-27 04:45:30|442.64|440.34|442.62|440.32|442.74|440.44|442.6|440.3|23
1735274740000|2024-12-27 04:45:40|442.64|440.34|442.57|440.27|442.64|440.34|442.5|440.2|16
1735274750000|2024-12-27 04:45:50|442.51|440.21|442.51|440.21|442.55|440.25|442.49|440.19|15
1735274760000|2024-12-27 04:46:00|442.54|440.24|442.7|440.4|442.73|440.43|442.53|440.23|19
1735274770000|2024-12-27 04:46:10|442.68|440.38|442.41|440.11|442.71|440.41|442.4|440.1|16
1735274780000|2024-12-27 04:46:20|442.42|440.12|442.38|440.08|442.43|440.13|442.38|440.08|17
1735274790000|2024-12-27 04:46:30|442.4|440.1|442.43|440.13|442.47|440.17|442.38|440.08|20
1735274800000|2024-12-27 04:46:40|442.44|440.14|442.39|440.09|442.45|440.15|442.39|440.09|12
1735274810000|2024-12-27 04:46:50|442.42|440.12|442.38|440.08|442.42|440.12|442.38|440.08|9
1735274820000|2024-12-27 04:47:00|442.37|440.07|442.36|440.06|442.38|440.08|442.35|440.05|13
1735274830000|2024-12-27 04:47:10|442.35|440.05|442.41|440.11|442.41|440.11|442.33|440.03|10
1735274840000|2024-12-27 04:47:20|442.43|440.13|442.46|440.16|442.47|440.17|442.35|440.05|22
1735274850000|2024-12-27 04:47:30|442.45|440.15|442.42|440.12|442.46|440.16|442.41|440.11|7
1735274860000|2024-12-27 04:47:40|442.41|440.11|442.39|440.09|442.42|440.12|442.39|440.09|7
1735274870000|2024-12-27 04:47:50|442.4|440.1|442.47|440.17|442.47|440.17|442.39|440.09|8
1735274880000|2024-12-27 04:48:00|442.48|440.18|442.28|439.98|442.48|440.18|442.28|439.98|26
1735274890000|2024-12-27 04:48:10|442.27|439.97|442.3|440|442.31|440.01|442.27|439.97|11
1735274900000|2024-12-27 04:48:20|442.31|440.01|442.37|440.07|442.47|440.17|442.29|439.99|23
1735274910000|2024-12-27 04:48:30|442.39|440.09|442.27|439.97|442.39|440.09|442.27|439.97|14
1735274940000|2024-12-27 04:49:00|442.3|440|442.28|439.98|442.3|440|442.28|439.98|12
1735274950000|2024-12-27 04:49:10|442.24|439.94|442.15|439.85|442.24|439.94|442.13|439.83|18
1735274960000|2024-12-27 04:49:20|442.16|439.86|442.17|439.87|442.28|439.98|442.13|439.83|24
1735274970000|2024-12-27 04:49:30|442.16|439.86|442.04|439.74|442.23|439.93|442.04|439.74|21
1735274980000|2024-12-27 04:49:40|442.05|439.75|441.83|439.53|442.05|439.75|441.81|439.51|27
1735274990000|2024-12-27 04:49:50|441.85|439.55|441.9|439.6|441.9|439.6|441.79|439.49|22
1735275000000|2024-12-27 04:50:00|441.89|439.59|441.76|439.46|441.89|439.59|441.75|439.45|22
1735275010000|2024-12-27 04:50:10|441.75|439.45|441.67|439.37|441.76|439.46|441.65|439.35|16
1735275020000|2024-12-27 04:50:20|441.66|439.36|442.06|439.76|442.06|439.76|441.66|439.36|18
1735275030000|2024-12-27 04:50:30|442.04|439.74|442.06|439.76|442.06|439.76|442.04|439.74|4
1735275040000|2024-12-27 04:50:40|442.04|439.74|442.22|439.92|442.22|439.92|442.04|439.74|11
1735275050000|2024-12-27 04:50:50|442.27|439.97|442.27|439.97|442.27|439.97|442.27|439.97|1
1735275060000|2024-12-27 04:51:00|442.24|439.94|442.27|439.97|442.28|439.98|442.22|439.92|5
1735275070000|2024-12-27 04:51:10|442.28|439.98|442.22|439.92|442.28|439.98|442.22|439.92|16
1735275080000|2024-12-27 04:51:20|442.26|439.96|442.11|439.81|442.26|439.96|442.08|439.78|17
1735275090000|2024-12-27 04:51:30|442.1|439.8|442.25|439.95|442.33|440.03|442.04|439.74|23
1735275100000|2024-12-27 04:51:40|442.3|440|442.11|439.81|442.3|440|442.11|439.81|7
1735275110000|2024-12-27 04:51:50|442.14|439.84|442.18|439.88|442.24|439.94|442.12|439.82|14
1735275120000|2024-12-27 04:52:00|442.11|439.81|442.11|439.81|442.12|439.82|442.11|439.81|3
1735275130000|2024-12-27 04:52:10|442.1|439.8|442.26|439.96|442.26|439.96|442.1|439.8|16
1735275140000|2024-12-27 04:52:20|442.31|440.01|442.26|439.96|442.31|440.01|442.26|439.96|13
1735275150000|2024-12-27 04:52:30|442.16|439.86|442.19|439.89|442.19|439.89|442.1|439.8|16
1735275160000|2024-12-27 04:52:40|442.2|439.9|442.11|439.81|442.2|439.9|442.11|439.81|16
1735275170000|2024-12-27 04:52:50|442.1|439.8|442.04|439.74|442.1|439.8|442.04|439.74|15
1735275180000|2024-12-27 04:53:00|442.05|439.75|442.03|439.73|442.08|439.78|441.98|439.68|24
1735275190000|2024-12-27 04:53:10|442.02|439.72|442.04|439.74|442.06|439.76|442.01|439.71|15
1735275200000|2024-12-27 04:53:20|442.03|439.73|442.03|439.73|442.08|439.78|442.02|439.72|13
1735275210000|2024-12-27 04:53:30|442.02|439.72|442|439.7|442.03|439.73|442|439.7|10
1735275220000|2024-12-27 04:53:40|442.02|439.72|441.96|439.66|442.02|439.72|441.94|439.64|7
1735275240000|2024-12-27 04:54:00|441.85|439.55|441.84|439.54|441.88|439.58|441.82|439.52|7
1735275250000|2024-12-27 04:54:10|441.82|439.52|441.85|439.55|441.86|439.56|441.8|439.5|16
1735275260000|2024-12-27 04:54:20|441.84|439.54|441.83|439.53|441.85|439.55|441.83|439.53|12
1735275270000|2024-12-27 04:54:30|441.84|439.54|441.86|439.56|441.96|439.66|441.84|439.54|17
1735275280000|2024-12-27 04:54:40|441.87|439.57|441.86|439.56|441.9|439.6|441.83|439.53|23
1735275290000|2024-12-27 04:54:50|441.85|439.55|441.72|439.42|441.85|439.55|441.71|439.41|11
1735275300000|2024-12-27 04:55:00|441.7|439.4|441.49|439.19|441.71|439.41|441.48|439.18|21
1735275310000|2024-12-27 04:55:10|441.5|439.2|441.44|439.14|441.5|439.2|441.43|439.13|18
1735275320000|2024-12-27 04:55:20|441.43|439.13|441.29|438.99|441.43|439.13|441.26|438.96|15
1735275330000|2024-12-27 04:55:30|441.3|439|441.15|438.85|441.3|439|441.15|438.85|18
1735275340000|2024-12-27 04:55:40|441.23|438.93|441.43|439.13|441.43|439.13|441.23|438.93|24
1735275350000|2024-12-27 04:55:50|441.4|439.1|441.44|439.14|441.5|439.2|441.4|439.1|17
1735275360000|2024-12-27 04:56:00|441.46|439.16|441.68|439.38|441.69|439.39|441.43|439.13|21
1735275370000|2024-12-27 04:56:10|441.66|439.36|441.82|439.52|441.89|439.59|441.66|439.36|18
1735275380000|2024-12-27 04:56:20|441.83|439.53|441.93|439.63|441.97|439.67|441.82|439.52|19
1735275390000|2024-12-27 04:56:30|441.94|439.64|441.8|439.5|441.94|439.64|441.77|439.47|28
1735275400000|2024-12-27 04:56:40|441.81|439.51|441.8|439.5|441.82|439.52|441.78|439.48|20
1735275410000|2024-12-27 04:56:50|441.82|439.52|441.86|439.56|441.87|439.57|441.8|439.5|12
1735275420000|2024-12-27 04:57:00|441.85|439.55|441.8|439.5|441.87|439.57|441.8|439.5|22
1735275430000|2024-12-27 04:57:10|441.83|439.53|441.82|439.52|441.89|439.59|441.81|439.51|26
1735275440000|2024-12-27 04:57:20|441.84|439.54|441.83|439.53|441.86|439.56|441.79|439.49|21
1735275450000|2024-12-27 04:57:30|441.82|439.52|441.61|439.31|441.84|439.54|441.61|439.31|23
1735275460000|2024-12-27 04:57:40|441.62|439.32|441.5|439.2|441.63|439.33|441.5|439.2|24
1735275470000|2024-12-27 04:57:50|441.49|439.19|441.34|439.04|441.59|439.29|441.34|439.04|25
1735275480000|2024-12-27 04:58:00|441.32|439.02|441.28|438.98|441.34|439.04|441.26|438.96|18
1735275490000|2024-12-27 04:58:10|441.29|438.99|441.1|438.8|441.29|438.99|441.1|438.8|14
1735275500000|2024-12-27 04:58:20|441.15|438.85|441.29|438.99|441.32|439.02|441.1|438.8|18
1735275510000|2024-12-27 04:58:30|441.27|438.97|441.16|438.86|441.35|439.05|441.16|438.86|16
1735275520000|2024-12-27 04:58:40|441.17|438.87|441.14|438.84|441.19|438.89|441.13|438.83|14
1735275530000|2024-12-27 04:58:50|441.15|438.85|441.07|438.77|441.15|438.85|441.06|438.76|28
1735275540000|2024-12-27 04:59:00|441.1|438.8|441.15|438.85|441.18|438.88|441.08|438.78|9
1735275550000|2024-12-27 04:59:10|441.16|438.86|441.55|439.25|441.57|439.27|441.16|438.86|19
1735275560000|2024-12-27 04:59:20|441.57|439.27|441.53|439.23|441.58|439.28|441.52|439.22|21
1735275570000|2024-12-27 04:59:30|441.54|439.24|441.5|439.2|441.56|439.26|441.46|439.16|16
1735275580000|2024-12-27 04:59:40|441.49|439.19|441.34|439.04|441.53|439.23|441.34|439.04|20
1735275590000|2024-12-27 04:59:50|441.33|439.03|441.61|439.31|441.61|439.31|441.29|438.99|15
1735275600000|2024-12-27 05:00:00|441.62|439.32|441.68|439.38|441.7|439.4|441.55|439.25|20
1735275610000|2024-12-27 05:00:10|441.66|439.36|441.78|439.48|441.81|439.51|441.65|439.35|20
1735275620000|2024-12-27 05:00:20|441.77|439.47|441.96|439.66|441.98|439.68|441.77|439.47|26
1735275630000|2024-12-27 05:00:30|442.04|439.74|442.02|439.72|442.06|439.76|441.97|439.67|25
1735275640000|2024-12-27 05:00:40|442.03|439.73|442.07|439.77|442.11|439.81|442.03|439.73|15
1735275650000|2024-12-27 05:00:50|442.02|439.72|442.08|439.78|442.1|439.8|442.02|439.72|14
1735275660000|2024-12-27 05:01:00|442.05|439.75|442.06|439.76|442.11|439.81|442.02|439.72|26
1735275670000|2024-12-27 05:01:10|442.1|439.8|442.14|439.84|442.2|439.9|442.05|439.75|23
1735275680000|2024-12-27 05:01:20|442.15|439.85|442.25|439.95|442.25|439.95|442.12|439.82|22
1735275690000|2024-12-27 05:01:30|442.24|439.94|442.21|439.91|442.24|439.94|442.19|439.89|21
1735275700000|2024-12-27 05:01:40|442.22|439.92|442.17|439.87|442.22|439.92|442.17|439.87|18
1735275710000|2024-12-27 05:01:50|442.16|439.86|442.17|439.87|442.23|439.93|442.16|439.86|17
1735275720000|2024-12-27 05:02:00|442.19|439.89|442.03|439.73|442.19|439.89|441.98|439.68|17
1735275730000|2024-12-27 05:02:10|442.04|439.74|441.91|439.61|442.04|439.74|441.89|439.59|18
1735275740000|2024-12-27 05:02:20|441.92|439.62|441.91|439.61|441.95|439.65|441.9|439.6|13
1735275750000|2024-12-27 05:02:30|441.89|439.59|441.9|439.6|441.92|439.62|441.88|439.58|14
1735275760000|2024-12-27 05:02:40|441.86|439.56|441.87|439.57|441.9|439.6|441.84|439.54|18
1735275770000|2024-12-27 05:02:50|441.88|439.58|441.88|439.58|441.88|439.58|441.86|439.56|16
1735275780000|2024-12-27 05:03:00|441.87|439.57|441.86|439.56|441.88|439.58|441.84|439.54|15
1735275790000|2024-12-27 05:03:10|441.85|439.55|441.93|439.63|441.94|439.64|441.84|439.54|11
1735275800000|2024-12-27 05:03:20|441.95|439.65|442.1|439.8|442.26|439.96|441.94|439.64|23
1735275810000|2024-12-27 05:03:30|442.09|439.79|442.01|439.71|442.11|439.81|442.01|439.71|6
1735275820000|2024-12-27 05:03:40|442|439.7|442.01|439.71|442.05|439.75|441.99|439.69|10
1735275830000|2024-12-27 05:03:50|441.99|439.69|442.03|439.73|442.06|439.76|441.99|439.69|19
1735275840000|2024-12-27 05:04:00|442.04|439.74|442.08|439.78|442.11|439.81|442.04|439.74|17
1735275850000|2024-12-27 05:04:10|442.07|439.77|441.99|439.69|442.07|439.77|441.96|439.66|30
1735275860000|2024-12-27 05:04:20|441.98|439.68|442.16|439.86|442.18|439.88|441.98|439.68|14
1735275870000|2024-12-27 05:04:30|442.17|439.87|442.18|439.88|442.21|439.91|442.16|439.86|16
1735275880000|2024-12-27 05:04:40|442.19|439.89|442.13|439.83|442.19|439.89|442.13|439.83|8
1735275890000|2024-12-27 05:04:50|442.12|439.82|442.08|439.78|442.12|439.82|441.98|439.68|14
1735275900000|2024-12-27 05:05:00|442.09|439.79|442.02|439.72|442.09|439.79|442.01|439.71|22
1735275910000|2024-12-27 05:05:10|442.03|439.73|442.11|439.81|442.12|439.82|442.02|439.72|18
1735275920000|2024-12-27 05:05:20|442.15|439.85|441.99|439.69|442.15|439.85|441.97|439.67|22
1735275930000|2024-12-27 05:05:30|442|439.7|442|439.7|442.05|439.75|441.98|439.68|14
1735275940000|2024-12-27 05:05:40|442.01|439.71|442.08|439.78|442.1|439.8|442.01|439.71|14
1735275950000|2024-12-27 05:05:50|442.09|439.79|442.08|439.78|442.16|439.86|442.08|439.78|27
1735275960000|2024-12-27 05:06:00|442|439.7|442.04|439.74|442.05|439.75|441.95|439.65|12
1735275970000|2024-12-27 05:06:10|442.09|439.79|442.06|439.76|442.17|439.87|442.06|439.76|16
1735275980000|2024-12-27 05:06:20|441.98|439.68|441.88|439.58|442.01|439.71|441.88|439.58|19
1735275990000|2024-12-27 05:06:30|441.82|439.52|441.75|439.45|441.88|439.58|441.75|439.45|18
1735276000000|2024-12-27 05:06:40|441.71|439.41|441.76|439.46|441.81|439.51|441.71|439.41|16
1735276010000|2024-12-27 05:06:50|441.75|439.45|441.8|439.5|441.8|439.5|441.7|439.4|10
1735276020000|2024-12-27 05:07:00|441.81|439.51|441.81|439.51|441.91|439.61|441.77|439.47|23
1735276030000|2024-12-27 05:07:10|441.82|439.52|441.75|439.45|441.82|439.52|441.74|439.44|21
1735276040000|2024-12-27 05:07:20|441.76|439.46|441.7|439.4|441.77|439.47|441.68|439.38|20
1735276050000|2024-12-27 05:07:30|441.71|439.41|441.85|439.55|441.85|439.55|441.68|439.38|15
1735276060000|2024-12-27 05:07:40|441.84|439.54|441.67|439.37|441.87|439.57|441.66|439.36|24
1735276070000|2024-12-27 05:07:50|441.68|439.38|441.7|439.4|441.7|439.4|441.66|439.36|7
1735276080000|2024-12-27 05:08:00|441.77|439.47|441.87|439.57|441.87|439.57|441.73|439.43|20
1735276090000|2024-12-27 05:08:10|441.9|439.6|441.84|439.54|441.9|439.6|441.79|439.49|22
1735276100000|2024-12-27 05:08:20|441.83|439.53|441.84|439.54|441.85|439.55|441.81|439.51|21
1735276110000|2024-12-27 05:08:30|441.82|439.52|441.85|439.55|441.87|439.57|441.82|439.52|19
1735276120000|2024-12-27 05:08:40|441.87|439.57|441.96|439.66|441.97|439.67|441.87|439.57|23
1735276130000|2024-12-27 05:08:50|441.94|439.64|441.77|439.47|441.95|439.65|441.75|439.45|15
1735276140000|2024-12-27 05:09:00|441.76|439.46|441.42|439.12|441.77|439.47|441.42|439.12|25
1735276150000|2024-12-27 05:09:10|441.4|439.1|441.27|438.97|441.42|439.12|441.21|438.91|20
1735276160000|2024-12-27 05:09:20|441.29|438.99|441.21|438.91|441.32|439.02|441.21|438.91|25
1735276170000|2024-12-27 05:09:30|441.25|438.95|441.29|438.99|441.32|439.02|441.19|438.89|22
1735276180000|2024-12-27 05:09:40|441.28|438.98|441.48|439.18|441.49|439.19|441.25|438.95|24
1735276190000|2024-12-27 05:09:50|441.5|439.2|441.64|439.34|441.66|439.36|441.5|439.2|28
1735276200000|2024-12-27 05:10:00|441.62|439.32|441.67|439.37|441.67|439.37|441.49|439.19|21
1735276210000|2024-12-27 05:10:10|441.66|439.36|441.47|439.17|441.66|439.36|441.4|439.1|25
1735276220000|2024-12-27 05:10:20|441.46|439.16|441.54|439.24|441.55|439.25|441.44|439.14|18
1735276230000|2024-12-27 05:10:30|441.53|439.23|441.8|439.5|441.81|439.51|441.53|439.23|26
1735276240000|2024-12-27 05:10:40|441.81|439.51|441.75|439.45|441.81|439.51|441.72|439.42|25
1735276250000|2024-12-27 05:10:50|441.72|439.42|441.75|439.45|441.82|439.52|441.72|439.42|25
1735276260000|2024-12-27 05:11:00|441.74|439.44|441.53|439.23|441.74|439.44|441.51|439.21|25
1735276270000|2024-12-27 05:11:10|441.48|439.18|441.36|439.06|441.48|439.18|441.34|439.04|21
1735276280000|2024-12-27 05:11:20|441.37|439.07|441.4|439.1|441.43|439.13|441.36|439.06|18
1735276290000|2024-12-27 05:11:30|441.39|439.09|441.32|439.02|441.4|439.1|441.32|439.02|9
1735276300000|2024-12-27 05:11:40|441.31|439.01|441.32|439.02|441.32|439.02|441.27|438.97|18
1735276310000|2024-12-27 05:11:50|441.31|439.01|441.16|438.86|441.33|439.03|441.14|438.84|16
1735276320000|2024-12-27 05:12:00|441.15|438.85|441.19|438.89|441.23|438.93|441.15|438.85|16
1735276330000|2024-12-27 05:12:10|441.16|438.86|441.22|438.92|441.23|438.93|441.05|438.75|17
1735276340000|2024-12-27 05:12:20|441.21|438.91|441.19|438.89|441.22|438.92|441.16|438.86|16
1735276350000|2024-12-27 05:12:30|441.18|438.88|441.19|438.89|441.23|438.93|441.16|438.86|23
1735276360000|2024-12-27 05:12:40|441.18|438.88|441.1|438.8|441.19|438.89|441.09|438.79|12
1735276370000|2024-12-27 05:12:50|441.09|438.79|441.14|438.84|441.2|438.9|441.09|438.79|22
1735276380000|2024-12-27 05:13:00|441.12|438.82|441.04|438.74|441.12|438.82|440.99|438.69|13
1735276390000|2024-12-27 05:13:10|441.09|438.79|441.07|438.77|441.16|438.86|441.06|438.76|22
1735276400000|2024-12-27 05:13:20|441.08|438.78|441.13|438.83|441.14|438.84|441.05|438.75|14
1735276410000|2024-12-27 05:13:30|441.16|438.86|441.05|438.75|441.17|438.87|441.05|438.75|22
1735276420000|2024-12-27 05:13:40|441.07|438.77|440.99|438.69|441.07|438.77|440.95|438.65|25
1735276430000|2024-12-27 05:13:50|441.01|438.71|440.69|438.39|441.02|438.72|440.61|438.31|33
1735276440000|2024-12-27 05:14:00|440.7|438.4|440.86|438.56|440.89|438.59|440.69|438.39|21
1735276450000|2024-12-27 05:14:10|440.85|438.55|440.96|438.66|440.97|438.67|440.82|438.52|29
1735276460000|2024-12-27 05:14:20|440.95|438.65|440.69|438.39|440.96|438.66|440.68|438.38|25
1735276470000|2024-12-27 05:14:30|440.73|438.43|440.9|438.6|440.91|438.61|440.7|438.4|27
1735276480000|2024-12-27 05:14:40|440.91|438.61|440.97|438.67|441|438.7|440.86|438.56|25
1735276490000|2024-12-27 05:14:50|440.96|438.66|440.84|438.54|440.96|438.66|440.82|438.52|21
1735276500000|2024-12-27 05:15:00|440.83|438.53|440.68|438.38|440.9|438.6|440.68|438.38|33
1735276510000|2024-12-27 05:15:10|440.72|438.42|440.77|438.47|440.88|438.58|440.67|438.37|30
1735276520000|2024-12-27 05:15:20|440.76|438.46|440.65|438.35|440.79|438.49|440.62|438.32|30
1735276530000|2024-12-27 05:15:30|440.64|438.34|440.73|438.43|440.79|438.49|440.62|438.32|25
1735276540000|2024-12-27 05:15:40|440.72|438.42|440.67|438.37|440.73|438.43|440.63|438.33|28
1735276550000|2024-12-27 05:15:50|440.64|438.34|440.71|438.41|440.76|438.46|440.6|438.3|24
1735276560000|2024-12-27 05:16:00|440.72|438.42|440.92|438.62|440.92|438.62|440.72|438.42|30
1735276570000|2024-12-27 05:16:10|440.88|438.58|440.64|438.34|440.89|438.59|440.62|438.32|28
1735276580000|2024-12-27 05:16:20|440.63|438.33|440.78|438.48|440.78|438.48|440.62|438.32|20
1735276590000|2024-12-27 05:16:30|440.82|438.52|440.77|438.47|440.86|438.56|440.75|438.45|17
1735276600000|2024-12-27 05:16:40|440.76|438.46|440.63|438.33|440.82|438.52|440.61|438.31|22
1735276610000|2024-12-27 05:16:50|440.62|438.32|440.61|438.31|440.64|438.34|440.6|438.3|16
1735276620000|2024-12-27 05:17:00|440.62|438.32|440.75|438.45|440.85|438.55|440.62|438.32|24
1735276630000|2024-12-27 05:17:10|440.76|438.46|440.66|438.36|440.76|438.46|440.66|438.36|24
1735276640000|2024-12-27 05:17:20|440.69|438.39|440.55|438.25|440.69|438.39|440.51|438.21|17
1735276650000|2024-12-27 05:17:30|440.58|438.28|440.73|438.43|440.77|438.47|440.58|438.28|18
1735276660000|2024-12-27 05:17:40|440.74|438.44|440.69|438.39|440.75|438.45|440.68|438.38|20
1735276670000|2024-12-27 05:17:50|440.72|438.42|440.71|438.41|440.75|438.45|440.66|438.36|18
1735276680000|2024-12-27 05:18:00|440.72|438.42|440.84|438.54|440.91|438.61|440.69|438.39|22
1735276690000|2024-12-27 05:18:10|440.83|438.53|440.9|438.6|440.92|438.62|440.82|438.52|15
1735276700000|2024-12-27 05:18:20|440.92|438.62|440.81|438.51|440.98|438.68|440.81|438.51|27
1735276710000|2024-12-27 05:18:30|440.77|438.47|440.53|438.23|440.77|438.47|440.48|438.18|19
1735276720000|2024-12-27 05:18:40|440.54|438.24|440.54|438.24|440.54|438.24|440.54|438.24|1
1735276730000|2024-12-27 05:18:50|440.45|438.15|440.13|437.83|440.45|438.15|440.13|437.83|29
1735276740000|2024-12-27 05:19:00|440.12|437.82|440.12|437.82|440.14|437.84|440.1|437.8|6
1735276750000|2024-12-27 05:19:10|440.11|437.81|440.1|437.8|440.11|437.81|440.1|437.8|2
1735276930000|2024-12-27 05:22:10|440.17|437.87|440.36|438.06|440.36|438.06|440.17|437.87|16
1735276940000|2024-12-27 05:22:20|440.38|438.08|440.66|438.36|440.67|438.37|440.38|438.08|21
1735276950000|2024-12-27 05:22:30|440.63|438.33|440.77|438.47|440.78|438.48|440.63|438.33|17
1735276960000|2024-12-27 05:22:40|440.78|438.48|440.96|438.66|440.97|438.67|440.77|438.47|16
1735276970000|2024-12-27 05:22:50|440.95|438.65|441.03|438.73|441.14|438.84|440.95|438.65|21
1735276980000|2024-12-27 05:23:00|441.08|438.78|440.76|438.46|441.08|438.78|440.76|438.46|23
1735276990000|2024-12-27 05:23:10|440.72|438.42|440.63|438.33|440.81|438.51|440.63|438.33|18
1735277000000|2024-12-27 05:23:20|440.64|438.34|440.59|438.29|440.68|438.38|440.58|438.28|23
1735277010000|2024-12-27 05:23:30|440.58|438.28|440.3|438|440.58|438.28|440.3|438|29
1735277020000|2024-12-27 05:23:40|440.27|437.97|440.22|437.92|440.29|437.99|440.14|437.84|23
1735277030000|2024-12-27 05:23:50|440.21|437.91|440.3|438|440.35|438.05|440.21|437.91|27
1735277040000|2024-12-27 05:24:00|440.27|437.97|440.1|437.8|440.34|438.04|440.1|437.8|26
1735277050000|2024-12-27 05:24:10|440.15|437.85|440.22|437.92|440.25|437.95|440.1|437.8|21
1735277060000|2024-12-27 05:24:20|440.24|437.94|440.1|437.8|440.34|438.04|440.1|437.8|15
1735277070000|2024-12-27 05:24:30|440.14|437.84|440.12|437.82|440.15|437.85|440.12|437.82|9
1735277080000|2024-12-27 05:24:40|440.14|437.84|440.13|437.83|440.16|437.86|440.1|437.8|23
1735277090000|2024-12-27 05:24:50|440.12|437.82|440.16|437.86|440.24|437.94|440.1|437.8|12
1735277100000|2024-12-27 05:25:00|440.18|437.88|440.37|438.07|440.4|438.1|440.18|437.88|23
1735277110000|2024-12-27 05:25:10|440.38|438.08|440.47|438.17|440.53|438.23|440.33|438.03|24
1735277120000|2024-12-27 05:25:20|440.48|438.18|440.32|438.02|440.51|438.21|440.26|437.96|26
1735277130000|2024-12-27 05:25:30|440.33|438.03|440.36|438.06|440.43|438.13|440.33|438.03|25
1735277140000|2024-12-27 05:25:40|440.34|438.04|440.43|438.13|440.45|438.15|440.34|438.04|20
1735277150000|2024-12-27 05:25:50|440.42|438.12|440.34|438.04|440.45|438.15|440.33|438.03|16
1735277160000|2024-12-27 05:26:00|440.36|438.06|440.37|438.07|440.42|438.12|440.34|438.04|18
1735277170000|2024-12-27 05:26:10|440.31|438.01|440.26|437.96|440.4|438.1|440.24|437.94|26
1735277180000|2024-12-27 05:26:20|440.27|437.97|440.4|438.1|440.43|438.13|440.27|437.97|7
1735277190000|2024-12-27 05:26:30|440.39|438.09|440.31|438.01|440.4|438.1|440.2|437.9|20
1735277200000|2024-12-27 05:26:40|440.35|438.05|440.26|437.96|440.37|438.07|440.22|437.92|26
1735277210000|2024-12-27 05:26:50|440.33|438.03|440.19|437.89|440.33|438.03|440.16|437.86|20
1735277220000|2024-12-27 05:27:00|440.2|437.9|440.22|437.92|440.31|438.01|440.2|437.9|13
1735277230000|2024-12-27 05:27:10|440.21|437.91|440.28|437.98|440.28|437.98|440.12|437.82|19
1735277240000|2024-12-27 05:27:20|440.24|437.94|440.21|437.91|440.27|437.97|440.19|437.89|20
1735277250000|2024-12-27 05:27:30|440.2|437.9|440.34|438.04|440.35|438.05|440.19|437.89|11
1735277260000|2024-12-27 05:27:40|440.37|438.07|440.47|438.17|440.48|438.18|440.37|438.07|17
1735277270000|2024-12-27 05:27:50|440.46|438.16|440.39|438.09|440.54|438.24|440.37|438.07|19
1735277280000|2024-12-27 05:28:00|440.38|438.08|440.27|437.97|440.41|438.11|440.27|437.97|24
1735277290000|2024-12-27 05:28:10|440.29|437.99|440.24|437.94|440.32|438.02|440.21|437.91|24
1735277300000|2024-12-27 05:28:20|440.2|437.9|440.28|437.98|440.31|438.01|440.2|437.9|15
1735277310000|2024-12-27 05:28:30|440.24|437.94|440.19|437.89|440.27|437.97|440.18|437.88|13
1735277320000|2024-12-27 05:28:40|440.2|437.9|440.14|437.84|440.2|437.9|440.13|437.83|13
1735277330000|2024-12-27 05:28:50|440.16|437.86|440.1|437.8|440.16|437.86|440.1|437.8|8
1735277340000|2024-12-27 05:29:00|440.12|437.82|440.12|437.82|440.12|437.82|440.1|437.8|7
1735277350000|2024-12-27 05:29:10|440.15|437.85|440.15|437.85|440.15|437.85|440.1|437.8|18
1735277360000|2024-12-27 05:29:20|440.14|437.84|440.15|437.85|440.16|437.86|440.13|437.83|11
1735277370000|2024-12-27 05:29:30|440.14|437.84|440.1|437.8|440.14|437.84|440.1|437.8|2
1735277380000|2024-12-27 05:29:40|440.12|437.82|440.17|437.87|440.2|437.9|440.1|437.8|14
1735277390000|2024-12-27 05:29:50|440.16|437.86|440.12|437.82|440.18|437.88|440.1|437.8|23
1735277400000|2024-12-27 05:30:00|440.14|437.84|440.28|437.98|440.28|437.98|440.13|437.83|20
1735277410000|2024-12-27 05:30:10|440.26|437.96|440.24|437.94|440.27|437.97|440.22|437.92|16
1735277420000|2024-12-27 05:30:20|440.23|437.93|440.27|437.97|440.29|437.99|440.17|437.87|21
1735277430000|2024-12-27 05:30:30|440.26|437.96|440.26|437.96|440.31|438.01|440.25|437.95|15
1735277440000|2024-12-27 05:30:40|440.19|437.89|440.12|437.82|440.22|437.92|440.1|437.8|13
1735277450000|2024-12-27 05:30:50|440.1|437.8|440.13|437.83|440.16|437.86|440.1|437.8|19
1735277460000|2024-12-27 05:31:00|440.12|437.82|440.1|437.8|440.12|437.82|440.1|437.8|6
1735277480000|2024-12-27 05:31:20|440.12|437.82|440.4|438.1|440.41|438.11|440.1|437.8|16
1735277490000|2024-12-27 05:31:30|440.39|438.09|440.4|438.1|440.43|438.13|440.32|438.02|23
1735277500000|2024-12-27 05:31:40|440.39|438.09|440.35|438.05|440.48|438.18|440.35|438.05|19
1735277510000|2024-12-27 05:31:50|440.41|438.11|440.51|438.21|440.51|438.21|440.4|438.1|21
1735277520000|2024-12-27 05:32:00|440.52|438.22|440.42|438.12|440.55|438.25|440.33|438.03|25
1735277530000|2024-12-27 05:32:10|440.43|438.13|440.55|438.25|440.58|438.28|440.43|438.13|20
1735277540000|2024-12-27 05:32:20|440.57|438.27|440.66|438.36|440.66|438.36|440.57|438.27|14
1735277550000|2024-12-27 05:32:30|440.65|438.35|440.59|438.29|440.66|438.36|440.58|438.28|14
1735277560000|2024-12-27 05:32:40|440.57|438.27|440.76|438.46|440.77|438.47|440.57|438.27|21
1735277570000|2024-12-27 05:32:50|440.75|438.45|440.79|438.49|440.84|438.54|440.75|438.45|15
1735277580000|2024-12-27 05:33:00|440.78|438.48|440.55|438.25|440.79|438.49|440.53|438.23|17
1735277590000|2024-12-27 05:33:10|440.56|438.26|440.83|438.53|440.84|438.54|440.52|438.22|29
1735277600000|2024-12-27 05:33:20|440.84|438.54|441.01|438.71|441.03|438.73|440.83|438.53|26
1735277610000|2024-12-27 05:33:30|441.03|438.73|440.97|438.67|441.03|438.73|440.9|438.6|24
1735277620000|2024-12-27 05:33:40|440.96|438.66|441.22|438.92|441.22|438.92|440.94|438.64|29
1735277630000|2024-12-27 05:33:50|441.2|438.9|441.16|438.86|441.24|438.94|441.16|438.86|15
1735277640000|2024-12-27 05:34:00|441.15|438.85|441.31|439.01|441.31|439.01|441.05|438.75|25
1735277650000|2024-12-27 05:34:10|441.3|439|441.48|439.18|441.48|439.18|441.28|438.98|20
1735277660000|2024-12-27 05:34:20|441.51|439.21|441.75|439.45|441.75|439.45|441.51|439.21|25
1735277670000|2024-12-27 05:34:30|441.77|439.47|441.95|439.65|441.95|439.65|441.72|439.42|20
1735277680000|2024-12-27 05:34:40|441.94|439.64|441.93|439.63|441.97|439.67|441.9|439.6|21
1735277690000|2024-12-27 05:34:50|441.99|439.69|442.01|439.71|442.11|439.81|441.98|439.68|25
1735277700000|2024-12-27 05:35:00|441.98|439.68|442.14|439.84|442.15|439.85|441.96|439.66|28
1735277710000|2024-12-27 05:35:10|442.15|439.85|442.3|440|442.4|440.1|442.15|439.85|27
1735277720000|2024-12-27 05:35:20|442.34|440.04|442.32|440.02|442.36|440.06|442.28|439.98|17
1735277730000|2024-12-27 05:35:30|442.34|440.04|442.1|439.8|442.43|440.13|442.05|439.75|24
1735277740000|2024-12-27 05:35:40|442.09|439.79|442.04|439.74|442.1|439.8|442.02|439.72|24
1735277750000|2024-12-27 05:35:50|442.03|439.73|441.87|439.57|442.05|439.75|441.83|439.53|27
1735277760000|2024-12-27 05:36:00|441.88|439.58|441.84|439.54|441.92|439.62|441.8|439.5|29
1735277770000|2024-12-27 05:36:10|441.85|439.55|441.86|439.56|441.93|439.63|441.74|439.44|30
1735277780000|2024-12-27 05:36:20|441.82|439.52|442.03|439.73|442.03|439.73|441.73|439.43|25
1735277790000|2024-12-27 05:36:30|442.05|439.75|441.97|439.67|442.07|439.77|441.95|439.65|22
1735277800000|2024-12-27 05:36:40|441.96|439.66|441.95|439.65|441.98|439.68|441.95|439.65|14
1735277810000|2024-12-27 05:36:50|441.96|439.66|442|439.7|442|439.7|441.95|439.65|23
1735277820000|2024-12-27 05:37:00|441.99|439.69|441.95|439.65|442.06|439.76|441.93|439.63|26
1735277830000|2024-12-27 05:37:10|441.91|439.61|441.85|439.55|441.91|439.61|441.85|439.55|11
1735277840000|2024-12-27 05:37:20|441.83|439.53|441.77|439.47|441.83|439.53|441.72|439.42|15
1735277850000|2024-12-27 05:37:30|441.83|439.53|441.78|439.48|441.84|439.54|441.74|439.44|30
1735277860000|2024-12-27 05:37:40|441.85|439.55|441.93|439.63|441.96|439.66|441.83|439.53|12
1735277870000|2024-12-27 05:37:50|441.94|439.64|441.92|439.62|441.97|439.67|441.9|439.6|11
1735277880000|2024-12-27 05:38:00|441.91|439.61|441.89|439.59|441.91|439.61|441.89|439.59|5
1735277890000|2024-12-27 05:38:10|441.88|439.58|441.59|439.29|441.89|439.59|441.59|439.29|15
1735277900000|2024-12-27 05:38:20|441.6|439.3|441.57|439.27|441.6|439.3|441.51|439.21|27
1735277910000|2024-12-27 05:38:30|441.6|439.3|441.55|439.25|441.6|439.3|441.52|439.22|18
1735277920000|2024-12-27 05:38:40|441.54|439.24|441.62|439.32|441.63|439.33|441.53|439.23|24
1735277930000|2024-12-27 05:38:50|441.61|439.31|441.61|439.31|441.72|439.42|441.54|439.24|16
1735277940000|2024-12-27 05:39:00|441.65|439.35|441.89|439.59|441.91|439.61|441.65|439.35|24
1735277950000|2024-12-27 05:39:10|441.91|439.61|441.95|439.65|441.95|439.65|441.85|439.55|24
1735277960000|2024-12-27 05:39:20|441.94|439.64|441.94|439.64|441.97|439.67|441.9|439.6|17
1735277970000|2024-12-27 05:39:30|441.92|439.62|441.92|439.62|441.93|439.63|441.92|439.62|3
1735277980000|2024-12-27 05:39:40|441.93|439.63|441.94|439.64|441.94|439.64|441.89|439.59|14
1735277990000|2024-12-27 05:39:50|441.96|439.66|441.94|439.64|441.98|439.68|441.93|439.63|23
1735278000000|2024-12-27 05:40:00|441.93|439.63|441.96|439.66|441.97|439.67|441.89|439.59|15
1735278010000|2024-12-27 05:40:10|441.94|439.64|441.99|439.69|441.99|439.69|441.91|439.61|11
1735278020000|2024-12-27 05:40:20|441.98|439.68|441.88|439.58|441.98|439.68|441.88|439.58|12
1735278030000|2024-12-27 05:40:30|441.9|439.6|441.9|439.6|441.91|439.61|441.88|439.58|13
1735278040000|2024-12-27 05:40:40|441.92|439.62|442.01|439.71|442.04|439.74|441.91|439.61|23
1735278050000|2024-12-27 05:40:50|442|439.7|442.03|439.73|442.04|439.74|441.97|439.67|22
1735278060000|2024-12-27 05:41:00|442.01|439.71|441.93|439.63|442.04|439.74|441.86|439.56|25
1735278070000|2024-12-27 05:41:10|441.92|439.62|441.91|439.61|441.95|439.65|441.89|439.59|20
1735278080000|2024-12-27 05:41:20|441.9|439.6|441.91|439.61|441.94|439.64|441.88|439.58|15
1735278090000|2024-12-27 05:41:30|441.9|439.6|442.02|439.72|442.02|439.72|441.9|439.6|12
1735278100000|2024-12-27 05:41:40|442.01|439.71|441.97|439.67|442.02|439.72|441.93|439.63|12
1735278110000|2024-12-27 05:41:50|441.98|439.68|442.07|439.77|442.07|439.77|441.97|439.67|19
1735278120000|2024-12-27 05:42:00|442.06|439.76|442.03|439.73|442.07|439.77|442.03|439.73|14
1735278130000|2024-12-27 05:42:10|442.05|439.75|442.05|439.75|442.08|439.78|442.03|439.73|12
1735278140000|2024-12-27 05:42:20|442.04|439.74|442.08|439.78|442.08|439.78|442.04|439.74|13
1735278150000|2024-12-27 05:42:30|442.07|439.77|442.08|439.78|442.09|439.79|442.07|439.77|15
1735278160000|2024-12-27 05:42:40|442.1|439.8|442.1|439.8|442.15|439.85|442.09|439.79|20
1735278170000|2024-12-27 05:42:50|442.09|439.79|442|439.7|442.09|439.79|442|439.7|7
1735278180000|2024-12-27 05:43:00|441.99|439.69|441.97|439.67|442|439.7|441.91|439.61|11
1735278190000|2024-12-27 05:43:10|441.96|439.66|441.96|439.66|441.97|439.67|441.94|439.64|10
1735278200000|2024-12-27 05:43:20|441.87|439.57|441.82|439.52|441.87|439.57|441.77|439.47|13
1735278210000|2024-12-27 05:43:30|441.81|439.51|441.78|439.48|441.82|439.52|441.77|439.47|16
1735278220000|2024-12-27 05:43:40|441.79|439.49|441.83|439.53|441.83|439.53|441.77|439.47|7
1735278230000|2024-12-27 05:43:50|441.84|439.54|441.96|439.66|441.98|439.68|441.84|439.54|16
1735278240000|2024-12-27 05:44:00|441.99|439.69|441.97|439.67|442.01|439.71|441.94|439.64|14
1735278250000|2024-12-27 05:44:10|441.96|439.66|442.04|439.74|442.04|439.74|441.95|439.65|12
1735278260000|2024-12-27 05:44:20|442.03|439.73|442|439.7|442.05|439.75|442|439.7|18
1735278270000|2024-12-27 05:44:30|441.99|439.69|441.96|439.66|442.03|439.73|441.96|439.66|16
1735278280000|2024-12-27 05:44:40|441.97|439.67|441.99|439.69|441.99|439.69|441.96|439.66|10
1735278290000|2024-12-27 05:44:50|441.98|439.68|441.94|439.64|441.99|439.69|441.94|439.64|11
1735278300000|2024-12-27 05:45:00|441.89|439.59|441.88|439.58|441.94|439.64|441.87|439.57|18
1735278310000|2024-12-27 05:45:10|441.94|439.64|442.17|439.87|442.19|439.89|441.93|439.63|18
1735278320000|2024-12-27 05:45:20|442.19|439.89|442.26|439.96|442.29|439.99|442.19|439.89|14
1735278330000|2024-12-27 05:45:30|442.29|439.99|442.35|440.05|442.37|440.07|442.29|439.99|23
1735278340000|2024-12-27 05:45:40|442.33|440.03|442.29|439.99|442.35|440.05|442.27|439.97|13
1735278350000|2024-12-27 05:45:50|442.31|440.01|442.3|440|442.31|440.01|442.28|439.98|16
1735278360000|2024-12-27 05:46:00|442.31|440.01|442.17|439.87|442.31|440.01|442.13|439.83|19
1735278370000|2024-12-27 05:46:10|442.16|439.86|442.31|440.01|442.33|440.03|442.14|439.84|30
1735278380000|2024-12-27 05:46:20|442.33|440.03|442.38|440.08|442.38|440.08|442.3|440|24
1735278390000|2024-12-27 05:46:30|442.46|440.16|442.87|440.57|442.87|440.57|442.46|440.16|22
1735278400000|2024-12-27 05:46:40|442.89|440.59|443.04|440.74|443.1|440.8|442.87|440.57|28
1735278410000|2024-12-27 05:46:50|443|440.7|442.86|440.56|443.03|440.73|442.85|440.55|21
1735278420000|2024-12-27 05:47:00|442.87|440.57|442.93|440.63|443.04|440.74|442.87|440.57|27
1735278430000|2024-12-27 05:47:10|442.78|440.48|442.6|440.3|442.84|440.54|442.6|440.3|23
1735278440000|2024-12-27 05:47:20|442.63|440.33|442.48|440.18|442.72|440.42|442.43|440.13|26
1735278450000|2024-12-27 05:47:30|442.47|440.17|442.38|440.08|442.56|440.26|442.34|440.04|32
1735278460000|2024-12-27 05:47:40|442.41|440.11|442.47|440.17|442.47|440.17|442.38|440.08|17
1735278470000|2024-12-27 05:47:50|442.45|440.15|442.56|440.26|442.61|440.31|442.42|440.12|28
1735278480000|2024-12-27 05:48:00|442.57|440.27|442.51|440.21|442.58|440.28|442.49|440.19|12
1735278490000|2024-12-27 05:48:10|442.5|440.2|442.65|440.35|442.65|440.35|442.47|440.17|27
1735278500000|2024-12-27 05:48:20|442.64|440.34|442.54|440.24|442.69|440.39|442.54|440.24|17
1735278510000|2024-12-27 05:48:30|442.53|440.23|442.62|440.32|442.62|440.32|442.53|440.23|21
1735278520000|2024-12-27 05:48:40|442.63|440.33|442.61|440.31|442.69|440.39|442.54|440.24|25
1735278530000|2024-12-27 05:48:50|442.6|440.3|442.6|440.3|442.7|440.4|442.56|440.26|21
1735278540000|2024-12-27 05:49:00|442.59|440.29|442.56|440.26|442.6|440.3|442.56|440.26|16
1735278550000|2024-12-27 05:49:10|442.52|440.22|442.56|440.26|442.57|440.27|442.46|440.16|14
1735278560000|2024-12-27 05:49:20|442.55|440.25|442.43|440.13|442.56|440.26|442.41|440.11|9
1735278570000|2024-12-27 05:49:30|442.45|440.15|442.54|440.24|442.55|440.25|442.26|439.96|19
1735278580000|2024-12-27 05:49:40|442.56|440.26|442.34|440.04|442.57|440.27|442.33|440.03|17
1735278590000|2024-12-27 05:49:50|442.33|440.03|442.42|440.12|442.48|440.18|442.32|440.02|18
1735278600000|2024-12-27 05:50:00|442.35|440.05|442.22|439.92|442.35|440.05|442.2|439.9|24
1735278610000|2024-12-27 05:50:10|442.2|439.9|442.22|439.92|442.25|439.95|442.19|439.89|17
1735278620000|2024-12-27 05:50:20|442.21|439.91|441.94|439.64|442.22|439.92|441.93|439.63|16
1735278630000|2024-12-27 05:50:30|441.93|439.63|441.87|439.57|441.96|439.66|441.8|439.5|13
1735278640000|2024-12-27 05:50:40|441.85|439.55|441.88|439.58|441.92|439.62|441.81|439.51|14
1735278650000|2024-12-27 05:50:50|441.87|439.57|441.87|439.57|441.91|439.61|441.87|439.57|11
1735278660000|2024-12-27 05:51:00|441.89|439.59|441.96|439.66|441.98|439.68|441.85|439.55|23
1735278670000|2024-12-27 05:51:10|442.03|439.73|442.17|439.87|442.17|439.87|442.03|439.73|21
1735278680000|2024-12-27 05:51:20|442.22|439.92|442.31|440.01|442.38|440.08|442.22|439.92|26
1735278690000|2024-12-27 05:51:30|442.32|440.02|442.5|440.2|442.5|440.2|442.32|440.02|24
1735278700000|2024-12-27 05:51:40|442.61|440.31|442.45|440.15|442.61|440.31|442.4|440.1|24
1735278710000|2024-12-27 05:51:50|442.47|440.17|442.54|440.24|442.56|440.26|442.46|440.16|24
1735278720000|2024-12-27 05:52:00|442.53|440.23|442.52|440.22|442.56|440.26|442.5|440.2|13
1735278730000|2024-12-27 05:52:10|442.53|440.23|442.75|440.45|442.75|440.45|442.53|440.23|19
1735278740000|2024-12-27 05:52:20|442.74|440.44|442.64|440.34|442.75|440.45|442.63|440.33|24
1735278750000|2024-12-27 05:52:30|442.61|440.31|442.56|440.26|442.61|440.31|442.53|440.23|17
1735278760000|2024-12-27 05:52:40|442.53|440.23|442.54|440.24|442.63|440.33|442.52|440.22|18
1735278770000|2024-12-27 05:52:50|442.55|440.25|442.55|440.25|442.58|440.28|442.54|440.24|12
1735278780000|2024-12-27 05:53:00|442.56|440.26|442.53|440.23|442.58|440.28|442.52|440.22|10
1735278790000|2024-12-27 05:53:10|442.56|440.26|442.51|440.21|442.58|440.28|442.51|440.21|11
1735278800000|2024-12-27 05:53:20|442.44|440.14|442.43|440.13|442.5|440.2|442.4|440.1|13
1735278810000|2024-12-27 05:53:30|442.44|440.14|442.47|440.17|442.47|440.17|442.42|440.12|9
1735278820000|2024-12-27 05:53:40|442.46|440.16|442.45|440.15|442.46|440.16|442.42|440.12|11
1735278830000|2024-12-27 05:53:50|442.47|440.17|442.42|440.12|442.52|440.22|442.42|440.12|15
1735278840000|2024-12-27 05:54:00|442.43|440.13|442.42|440.12|442.49|440.19|442.42|440.12|11
1735278850000|2024-12-27 05:54:10|442.41|440.11|442.41|440.11|442.42|440.12|442.4|440.1|7
1735278860000|2024-12-27 05:54:20|442.4|440.1|442.41|440.11|442.41|440.11|442.39|440.09|6
1735278870000|2024-12-27 05:54:30|442.42|440.12|442.46|440.16|442.49|440.19|442.42|440.12|22
1735278880000|2024-12-27 05:54:40|442.45|440.15|442.3|440|442.45|440.15|442.3|440|8
1735278890000|2024-12-27 05:54:50|442.31|440.01|442.31|440.01|442.34|440.04|442.27|439.97|15
1735278900000|2024-12-27 05:55:00|442.32|440.02|442.58|440.28|442.59|440.29|442.3|440|25
1735278910000|2024-12-27 05:55:10|442.57|440.27|442.61|440.31|442.62|440.32|442.52|440.22|16
1735278920000|2024-12-27 05:55:20|442.6|440.3|442.6|440.3|442.62|440.32|442.54|440.24|23
1735278930000|2024-12-27 05:55:30|442.61|440.31|442.62|440.32|442.72|440.42|442.6|440.3|30
1735278940000|2024-12-27 05:55:40|442.68|440.38|442.86|440.56|442.86|440.56|442.68|440.38|17
1735278950000|2024-12-27 05:55:50|442.88|440.58|442.8|440.5|442.89|440.59|442.8|440.5|21
1735278960000|2024-12-27 05:56:00|442.85|440.55|442.89|440.59|442.9|440.6|442.82|440.52|17
1735278970000|2024-12-27 05:56:10|442.9|440.6|442.87|440.57|442.93|440.63|442.87|440.57|13
1735278980000|2024-12-27 05:56:20|442.89|440.59|442.81|440.51|442.89|440.59|442.81|440.51|5
1735278990000|2024-12-27 05:56:30|442.8|440.5|442.78|440.48|442.82|440.52|442.77|440.47|9
1735279000000|2024-12-27 05:56:40|442.77|440.47|442.78|440.48|442.81|440.51|442.77|440.47|7
1735279010000|2024-12-27 05:56:50|442.79|440.49|442.78|440.48|442.79|440.49|442.76|440.46|10
1735279020000|2024-12-27 05:57:00|442.76|440.46|442.77|440.47|442.82|440.52|442.76|440.46|12
1735279030000|2024-12-27 05:57:10|442.76|440.46|442.81|440.51|442.82|440.52|442.76|440.46|15
1735279040000|2024-12-27 05:57:20|442.8|440.5|442.82|440.52|442.84|440.54|442.8|440.5|14
1735279050000|2024-12-27 05:57:30|442.81|440.51|442.92|440.62|442.97|440.67|442.81|440.51|17
1735279060000|2024-12-27 05:57:40|442.91|440.61|442.96|440.66|442.97|440.67|442.91|440.61|23
1735279070000|2024-12-27 05:57:50|442.97|440.67|442.93|440.63|442.97|440.67|442.89|440.59|14
1735279080000|2024-12-27 05:58:00|442.97|440.67|442.91|440.61|442.97|440.67|442.9|440.6|11
1735279090000|2024-12-27 05:58:10|442.89|440.59|442.77|440.47|442.93|440.63|442.76|440.46|16
1735279100000|2024-12-27 05:58:20|442.78|440.48|442.94|440.64|442.94|440.64|442.77|440.47|22
1735279110000|2024-12-27 05:58:30|442.92|440.62|442.91|440.61|442.97|440.67|442.89|440.59|19
1735279120000|2024-12-27 05:58:40|442.92|440.62|442.98|440.68|442.99|440.69|442.92|440.62|12
1735279130000|2024-12-27 05:58:50|442.97|440.67|443.08|440.78|443.12|440.82|442.97|440.67|18
1735279140000|2024-12-27 05:59:00|443.09|440.79|442.99|440.69|443.11|440.81|442.99|440.69|25
1735279150000|2024-12-27 05:59:10|443|440.7|442.92|440.62|443|440.7|442.87|440.57|11
1735279160000|2024-12-27 05:59:20|442.91|440.61|442.92|440.62|442.95|440.65|442.9|440.6|15
1735279170000|2024-12-27 05:59:30|442.93|440.63|443.12|440.82|443.13|440.83|442.93|440.63|20
1735279180000|2024-12-27 05:59:40|443.11|440.81|443.15|440.85|443.18|440.88|443.1|440.8|17
1735279190000|2024-12-27 05:59:50|443.14|440.84|443.16|440.86|443.17|440.87|443.14|440.84|9
1735279200000|2024-12-27 06:00:00|443.17|440.87|443.36|441.06|443.37|441.07|443.16|440.86|25
1735279210000|2024-12-27 06:00:10|443.33|441.03|443.65|441.35|443.65|441.35|443.33|441.03|23
1735279220000|2024-12-27 06:00:20|443.69|441.39|443.84|441.54|443.86|441.56|443.67|441.37|20
1735279230000|2024-12-27 06:00:30|443.87|441.57|443.91|441.61|443.91|441.61|443.81|441.51|15
1735279240000|2024-12-27 06:00:40|443.92|441.62|444.03|441.73|444.07|441.77|443.92|441.62|13
1735279250000|2024-12-27 06:00:50|444.08|441.78|444.07|441.77|444.08|441.78|444.05|441.75|7
1735279260000|2024-12-27 06:01:00|444.06|441.76|444.16|441.86|444.16|441.86|444.04|441.74|15
1735279270000|2024-12-27 06:01:10|444.15|441.85|443.99|441.69|444.16|441.86|443.99|441.69|23
1735279280000|2024-12-27 06:01:20|444|441.7|444.13|441.83|444.16|441.86|444|441.7|21
1735279290000|2024-12-27 06:01:30|444.12|441.82|444.15|441.85|444.19|441.89|444.09|441.79|18
1735279300000|2024-12-27 06:01:40|444.16|441.86|444.27|441.97|444.31|442.01|444.16|441.86|18
1735279310000|2024-12-27 06:01:50|444.28|441.98|444.25|441.95|444.34|442.04|444.24|441.94|21
1735279320000|2024-12-27 06:02:00|444.33|442.03|444.34|442.04|444.36|442.06|444.31|442.01|18
1735279330000|2024-12-27 06:02:10|444.31|442.01|444.38|442.08|444.39|442.09|444.31|442.01|6
1735279340000|2024-12-27 06:02:20|444.35|442.05|444.26|441.96|444.42|442.12|444.18|441.88|28
1735279350000|2024-12-27 06:02:30|444.25|441.95|444.14|441.84|444.25|441.95|444.13|441.83|15
1735279360000|2024-12-27 06:02:40|444.13|441.83|444.05|441.75|444.17|441.87|444.05|441.75|15
1735279370000|2024-12-27 06:02:50|444.06|441.76|444.39|442.09|444.44|442.14|444.05|441.75|25
1735279380000|2024-12-27 06:03:00|444.4|442.1|444.21|441.91|444.4|442.1|444.14|441.84|24
1735279390000|2024-12-27 06:03:10|444.19|441.89|444.31|442.01|444.31|442.01|444.19|441.89|19
1735279400000|2024-12-27 06:03:20|444.3|442|444.36|442.06|444.36|442.06|444.24|441.94|13
1735279410000|2024-12-27 06:03:30|444.35|442.05|444.28|441.98|444.35|442.05|444.28|441.98|9
1735279420000|2024-12-27 06:03:40|444.3|442|444.47|442.17|444.49|442.19|444.28|441.98|18
1735279430000|2024-12-27 06:03:50|444.5|442.2|444.63|442.33|444.72|442.42|444.47|442.17|22
1735279440000|2024-12-27 06:04:00|444.64|442.34|444.78|442.48|444.79|442.49|444.64|442.34|18
1735279450000|2024-12-27 06:04:10|444.79|442.49|444.71|442.41|444.79|442.49|444.64|442.34|23
1735279460000|2024-12-27 06:04:20|444.73|442.43|444.64|442.34|444.73|442.43|444.61|442.31|18
1735279470000|2024-12-27 06:04:30|444.66|442.36|444.66|442.36|444.66|442.36|444.45|442.15|23
1735279480000|2024-12-27 06:04:40|444.69|442.39|444.73|442.43|444.78|442.48|444.69|442.39|23
1735279490000|2024-12-27 06:04:50|444.75|442.45|444.75|442.45|444.78|442.48|444.74|442.44|7
1735279500000|2024-12-27 06:05:00|444.79|442.49|444.75|442.45|444.84|442.54|444.75|442.45|19
1735279510000|2024-12-27 06:05:10|444.64|442.34|444.34|442.04|444.64|442.34|444.34|442.04|17
1735279520000|2024-12-27 06:05:20|444.36|442.06|444.37|442.07|444.48|442.18|444.36|442.06|27
1735279530000|2024-12-27 06:05:30|444.39|442.09|444.46|442.16|444.46|442.16|444.37|442.07|16
1735279540000|2024-12-27 06:05:40|444.47|442.17|444.44|442.14|444.49|442.19|444.43|442.13|10
1735279550000|2024-12-27 06:05:50|444.43|442.13|444.36|442.06|444.44|442.14|444.33|442.03|18
1735279560000|2024-12-27 06:06:00|444.37|442.07|444.32|442.02|444.44|442.14|444.3|442|20
1735279570000|2024-12-27 06:06:10|444.3|442|444.1|441.8|444.36|442.06|444.09|441.79|22
1735279580000|2024-12-27 06:06:20|444.09|441.79|444.47|442.17|444.48|442.18|444.09|441.79|23
1735279590000|2024-12-27 06:06:30|444.46|442.16|444.75|442.45|444.75|442.45|444.45|442.15|20
1735279600000|2024-12-27 06:06:40|444.65|442.35|444.79|442.49|444.82|442.52|444.62|442.32|31
1735279610000|2024-12-27 06:06:50|444.8|442.5|444.86|442.56|444.88|442.58|444.8|442.5|19
1735279620000|2024-12-27 06:07:00|444.87|442.57|444.94|442.64|444.94|442.64|444.84|442.54|8
1735279650000|2024-12-27 06:07:30|444.86|442.56|444.91|442.61|444.91|442.61|444.86|442.56|8
1735279660000|2024-12-27 06:07:40|444.93|442.63|444.94|442.64|444.94|442.64|444.91|442.61|7
1735279670000|2024-12-27 06:07:50|444.92|442.62|444.83|442.53|444.92|442.62|444.82|442.52|13
1735279680000|2024-12-27 06:08:00|444.84|442.54|444.65|442.35|444.87|442.57|444.65|442.35|12
1735279690000|2024-12-27 06:08:10|444.62|442.32|444.89|442.59|444.89|442.59|444.62|442.32|18
1735279700000|2024-12-27 06:08:20|444.88|442.58|444.92|442.62|444.94|442.64|444.88|442.58|21
1735279710000|2024-12-27 06:08:30|444.94|442.64|444.99|442.69|445|442.7|444.91|442.61|22
1735279720000|2024-12-27 06:08:40|444.98|442.68|445.03|442.73|445.04|442.74|444.96|442.66|20
1735279730000|2024-12-27 06:08:50|445.02|442.72|444.77|442.47|445.02|442.72|444.75|442.45|24
1735279740000|2024-12-27 06:09:00|444.76|442.46|444.74|442.44|444.81|442.51|444.63|442.33|22
1735279750000|2024-12-27 06:09:10|444.71|442.41|444.85|442.55|444.86|442.56|444.71|442.41|20
1735279760000|2024-12-27 06:09:20|444.84|442.54|444.7|442.4|444.89|442.59|444.66|442.36|16
1735279770000|2024-12-27 06:09:30|444.71|442.41|444.85|442.55|444.88|442.58|444.7|442.4|21
1735279780000|2024-12-27 06:09:40|444.84|442.54|444.91|442.61|444.91|442.61|444.84|442.54|10
1735279790000|2024-12-27 06:09:50|444.88|442.58|444.65|442.35|444.88|442.58|444.65|442.35|16
1735279800000|2024-12-27 06:10:00|444.66|442.36|444.9|442.6|444.92|442.62|444.66|442.36|22
1735279810000|2024-12-27 06:10:10|444.86|442.56|444.95|442.65|445.04|442.74|444.86|442.56|20
1735279820000|2024-12-27 06:10:20|444.94|442.64|444.7|442.4|444.94|442.64|444.7|442.4|16
1735279830000|2024-12-27 06:10:30|444.75|442.45|444.92|442.62|444.92|442.62|444.7|442.4|22
1735279840000|2024-12-27 06:10:40|444.91|442.61|444.88|442.58|444.99|442.69|444.87|442.57|15
1735279850000|2024-12-27 06:10:50|444.9|442.6|444.83|442.53|444.94|442.64|444.83|442.53|17
1735279860000|2024-12-27 06:11:00|444.73|442.43|444.47|442.17|444.73|442.43|444.47|442.17|12
1735279870000|2024-12-27 06:11:10|444.55|442.25|444.39|442.09|444.55|442.25|444.34|442.04|19
1735279880000|2024-12-27 06:11:20|444.41|442.11|444.48|442.18|444.54|442.24|444.37|442.07|22
1735279890000|2024-12-27 06:11:30|444.47|442.17|444.54|442.24|444.59|442.29|444.47|442.17|20
1735279900000|2024-12-27 06:11:40|444.56|442.26|444.53|442.23|444.56|442.26|444.37|442.07|24
1735279910000|2024-12-27 06:11:50|444.52|442.22|444.51|442.21|444.55|442.25|444.48|442.18|17
1735279920000|2024-12-27 06:12:00|444.53|442.23|444.54|442.24|444.54|442.24|444.49|442.19|16
1735279930000|2024-12-27 06:12:10|444.51|442.21|444.3|442|444.53|442.23|444.25|441.95|26
1735279940000|2024-12-27 06:12:20|444.29|441.99|444.48|442.18|444.53|442.23|444.29|441.99|21
1735279950000|2024-12-27 06:12:30|444.53|442.23|444.49|442.19|444.53|442.23|444.49|442.19|11
1735279960000|2024-12-27 06:12:40|444.48|442.18|444.49|442.19|444.54|442.24|444.48|442.18|13
1735279970000|2024-12-27 06:12:50|444.48|442.18|444.49|442.19|444.55|442.25|444.48|442.18|10
1735279980000|2024-12-27 06:13:00|444.51|442.21|444.38|442.08|444.52|442.22|444.36|442.06|13
1735279990000|2024-12-27 06:13:10|444.37|442.07|444.4|442.1|444.45|442.15|444.37|442.07|24
1735280000000|2024-12-27 06:13:20|444.44|442.14|444.55|442.25|444.55|442.25|444.39|442.09|21
1735280010000|2024-12-27 06:13:30|444.56|442.26|444.45|442.15|444.62|442.32|444.42|442.12|25
1735280020000|2024-12-27 06:13:40|444.43|442.13|444.41|442.11|444.43|442.13|444.39|442.09|14
1735280030000|2024-12-27 06:13:50|444.4|442.1|444.43|442.13|444.43|442.13|444.36|442.06|17
1735280040000|2024-12-27 06:14:00|444.42|442.12|444.63|442.33|444.67|442.37|444.42|442.12|23
1735280050000|2024-12-27 06:14:10|444.62|442.32|444.59|442.29|444.63|442.33|444.52|442.22|18
1735280060000|2024-12-27 06:14:20|444.58|442.28|444.58|442.28|444.66|442.36|444.58|442.28|16
1735280070000|2024-12-27 06:14:30|444.57|442.27|444.55|442.25|444.61|442.31|444.55|442.25|18
1735280080000|2024-12-27 06:14:40|444.56|442.26|444.39|442.09|444.56|442.26|444.39|442.09|13
1735280090000|2024-12-27 06:14:50|444.41|442.11|444.36|442.06|444.44|442.14|444.35|442.05|16
1735280100000|2024-12-27 06:15:00|444.37|442.07|444.24|441.94|444.37|442.07|444.18|441.88|28
1735280110000|2024-12-27 06:15:10|444.23|441.93|444.18|441.88|444.23|441.93|444.02|441.72|27
1735280120000|2024-12-27 06:15:20|444.19|441.89|444.37|442.07|444.37|442.07|444.16|441.86|22
1735280130000|2024-12-27 06:15:30|444.34|442.04|444.4|442.1|444.53|442.23|444.34|442.04|25
1735280140000|2024-12-27 06:15:40|444.42|442.12|444.43|442.13|444.54|442.24|444.41|442.11|26
1735280150000|2024-12-27 06:15:50|444.39|442.09|444.39|442.09|444.45|442.15|444.37|442.07|19
1735280160000|2024-12-27 06:16:00|444.38|442.08|444.2|441.9|444.38|442.08|444.11|441.81|26
1735280170000|2024-12-27 06:16:10|444.16|441.86|444.03|441.73|444.24|441.94|444.01|441.71|29
1735280180000|2024-12-27 06:16:20|444.02|441.72|443.91|441.61|444.06|441.76|443.88|441.58|22
1735280190000|2024-12-27 06:16:30|443.96|441.66|444.06|441.76|444.07|441.77|443.86|441.56|25
1735280200000|2024-12-27 06:16:40|444.09|441.79|444.25|441.95|444.28|441.98|444.09|441.79|23
1735280210000|2024-12-27 06:16:50|444.23|441.93|444.14|441.84|444.28|441.98|444.06|441.76|22
1735280220000|2024-12-27 06:17:00|444.13|441.83|444.05|441.75|444.13|441.83|443.95|441.65|17
1735280230000|2024-12-27 06:17:10|444.03|441.73|443.86|441.56|444.08|441.78|443.86|441.56|22
1735280240000|2024-12-27 06:17:20|443.87|441.57|444.09|441.79|444.13|441.83|443.87|441.57|20
1735280250000|2024-12-27 06:17:30|444.08|441.78|443.9|441.6|444.12|441.82|443.9|441.6|25
1735280260000|2024-12-27 06:17:40|443.92|441.62|443.84|441.54|443.92|441.62|443.66|441.36|22
1735280270000|2024-12-27 06:17:50|443.85|441.55|443.73|441.43|443.86|441.56|443.7|441.4|26
1735280280000|2024-12-27 06:18:00|443.76|441.46|443.92|441.62|443.97|441.67|443.76|441.46|28
1735280290000|2024-12-27 06:18:10|443.93|441.63|443.77|441.47|443.97|441.67|443.74|441.44|27
1735280300000|2024-12-27 06:18:20|443.76|441.46|443.96|441.66|443.96|441.66|443.76|441.46|20
1735280310000|2024-12-27 06:18:30|443.94|441.64|443.99|441.69|443.99|441.69|443.89|441.59|22
1735280320000|2024-12-27 06:18:40|443.98|441.68|444.04|441.74|444.04|441.74|443.93|441.63|18
1735280330000|2024-12-27 06:18:50|444.09|441.79|444.02|441.72|444.09|441.79|443.97|441.67|29
1735280340000|2024-12-27 06:19:00|444.01|441.71|444.06|441.76|444.07|441.77|443.98|441.68|18
1735280350000|2024-12-27 06:19:10|444.05|441.75|444.01|441.71|444.2|441.9|443.98|441.68|29
1735280360000|2024-12-27 06:19:20|444.04|441.74|444.17|441.87|444.2|441.9|444.04|441.74|24
1735280370000|2024-12-27 06:19:30|444.22|441.92|444.26|441.96|444.28|441.98|444.19|441.89|31
1735280380000|2024-12-27 06:19:40|444.25|441.95|443.98|441.68|444.3|442|443.97|441.67|20
1735280390000|2024-12-27 06:19:50|443.96|441.66|444.09|441.79|444.09|441.79|443.96|441.66|19
1735280400000|2024-12-27 06:20:00|444.1|441.8|443.94|441.64|444.13|441.83|443.93|441.63|28
1735280410000|2024-12-27 06:20:10|443.92|441.62|443.96|441.66|443.96|441.66|443.74|441.44|30
1735280420000|2024-12-27 06:20:20|443.97|441.67|444.18|441.88|444.18|441.88|443.97|441.67|30
1735280430000|2024-12-27 06:20:30|444.17|441.87|443.97|441.67|444.17|441.87|443.95|441.65|27
1735280440000|2024-12-27 06:20:40|443.99|441.69|444.02|441.72|444.1|441.8|443.99|441.69|23
1735280450000|2024-12-27 06:20:50|444.04|441.74|444.03|441.73|444.09|441.79|444.03|441.73|22
1735280460000|2024-12-27 06:21:00|444.09|441.79|444.02|441.72|444.09|441.79|443.99|441.69|23
1735280470000|2024-12-27 06:21:10|444.01|441.71|444.19|441.89|444.19|441.89|444|441.7|27
1735280480000|2024-12-27 06:21:20|444.18|441.88|444.12|441.82|444.31|442.01|444.1|441.8|24
1735280490000|2024-12-27 06:21:30|444.11|441.81|444.26|441.96|444.31|442.01|444.11|441.81|23
1735280500000|2024-12-27 06:21:40|444.28|441.98|444.42|442.12|444.42|442.12|444.28|441.98|26
1735280510000|2024-12-27 06:21:50|444.44|442.14|444.15|441.85|444.44|442.14|444.15|441.85|17
1735280520000|2024-12-27 06:22:00|444.19|441.89|444.35|442.05|444.39|442.09|444.19|441.89|27
1735280530000|2024-12-27 06:22:10|444.36|442.06|444.53|442.23|444.58|442.28|444.35|442.05|27
1735280540000|2024-12-27 06:22:20|444.54|442.24|444.46|442.16|444.54|442.24|444.46|442.16|17
1735280550000|2024-12-27 06:22:30|444.49|442.19|444.63|442.33|444.67|442.37|444.46|442.16|25
1735280560000|2024-12-27 06:22:40|444.64|442.34|444.69|442.39|444.73|442.43|444.64|442.34|21
1735280570000|2024-12-27 06:22:50|444.7|442.4|444.84|442.54|444.85|442.55|444.66|442.36|18
1735280580000|2024-12-27 06:23:00|444.86|442.56|444.99|442.69|445.19|442.89|444.86|442.56|26
1735280590000|2024-12-27 06:23:10|444.98|442.68|445.22|442.92|445.22|442.92|444.91|442.61|29
1735280600000|2024-12-27 06:23:20|445.21|442.91|445.25|442.95|445.32|443.02|445.16|442.86|29
1735280610000|2024-12-27 06:23:30|445.26|442.96|445.23|442.93|445.36|443.06|445.15|442.85|24
1735280620000|2024-12-27 06:23:40|445.22|442.92|444.97|442.67|445.25|442.95|444.93|442.63|30
1735280630000|2024-12-27 06:23:50|444.98|442.68|444.81|442.51|444.98|442.68|444.66|442.36|17
1735280640000|2024-12-27 06:24:00|444.85|442.55|445.04|442.74|445.11|442.81|444.85|442.55|19
1735280650000|2024-12-27 06:24:10|445.08|442.78|444.95|442.65|445.12|442.82|444.87|442.57|12
1735280660000|2024-12-27 06:24:20|444.98|442.68|444.67|442.37|444.99|442.69|444.66|442.36|20
1735280670000|2024-12-27 06:24:30|444.72|442.42|444.71|442.41|444.72|442.42|444.65|442.35|20
1735280680000|2024-12-27 06:24:40|444.69|442.39|444.66|442.36|444.7|442.4|444.6|442.3|21
1735280690000|2024-12-27 06:24:50|444.65|442.35|444.67|442.37|444.7|442.4|444.61|442.31|16
1735280700000|2024-12-27 06:25:00|444.71|442.41|444.55|442.25|444.71|442.41|444.51|442.21|19
1735280710000|2024-12-27 06:25:10|444.54|442.24|444.52|442.22|444.58|442.28|444.49|442.19|17
1735280720000|2024-12-27 06:25:20|444.51|442.21|444.7|442.4|444.77|442.47|444.49|442.19|15
1735280730000|2024-12-27 06:25:30|444.75|442.45|444.91|442.61|444.92|442.62|444.68|442.38|21
1735280740000|2024-12-27 06:25:40|444.9|442.6|444.83|442.53|444.91|442.61|444.82|442.52|17
1735280750000|2024-12-27 06:25:50|444.79|442.49|444.68|442.38|444.8|442.5|444.68|442.38|11
1735280760000|2024-12-27 06:26:00|444.7|442.4|444.5|442.2|444.71|442.41|444.49|442.19|21
1735280770000|2024-12-27 06:26:10|444.49|442.19|444.42|442.12|444.52|442.22|444.38|442.08|15
1735280780000|2024-12-27 06:26:20|444.43|442.13|444.5|442.2|444.5|442.2|444.39|442.09|21
1735280790000|2024-12-27 06:26:30|444.51|442.21|444.52|442.22|444.54|442.24|444.5|442.2|14
1735280800000|2024-12-27 06:26:40|444.54|442.24|444.56|442.26|444.61|442.31|444.53|442.23|17
1735280810000|2024-12-27 06:26:50|444.6|442.3|444.61|442.31|444.63|442.33|444.54|442.24|19
1735280820000|2024-12-27 06:27:00|444.6|442.3|444.55|442.25|444.62|442.32|444.55|442.25|13
1735280830000|2024-12-27 06:27:10|444.5|442.2|444.6|442.3|444.62|442.32|444.5|442.2|6
1735280840000|2024-12-27 06:27:20|444.59|442.29|444.58|442.28|444.63|442.33|444.57|442.27|19
1735280850000|2024-12-27 06:27:30|444.6|442.3|444.66|442.36|444.66|442.36|444.54|442.24|7
1735280860000|2024-12-27 06:27:40|444.65|442.35|444.65|442.35|444.66|442.36|444.6|442.3|10
1735280870000|2024-12-27 06:27:50|444.66|442.36|444.61|442.31|444.66|442.36|444.6|442.3|12
1735280880000|2024-12-27 06:28:00|444.59|442.29|444.64|442.34|444.72|442.42|444.59|442.29|22
1735280890000|2024-12-27 06:28:10|444.65|442.35|444.67|442.37|444.67|442.37|444.62|442.32|18
1735280900000|2024-12-27 06:28:20|444.66|442.36|444.65|442.35|444.66|442.36|444.57|442.27|17
1735280910000|2024-12-27 06:28:30|444.64|442.34|444.7|442.4|444.73|442.43|444.63|442.33|20
1735280920000|2024-12-27 06:28:40|444.69|442.39|444.7|442.4|444.74|442.44|444.69|442.39|14
1735280930000|2024-12-27 06:28:50|444.74|442.44|444.77|442.47|444.78|442.48|444.7|442.4|22
1735280940000|2024-12-27 06:29:00|444.76|442.46|444.78|442.48|444.78|442.48|444.73|442.43|20
1735280950000|2024-12-27 06:29:10|444.77|442.47|444.62|442.32|444.79|442.49|444.58|442.28|24
1735280960000|2024-12-27 06:29:20|444.6|442.3|444.67|442.37|444.71|442.41|444.6|442.3|16
1735280970000|2024-12-27 06:29:30|444.69|442.39|444.78|442.48|444.78|442.48|444.67|442.37|25
1735280980000|2024-12-27 06:29:40|444.77|442.47|444.77|442.47|444.79|442.49|444.73|442.43|17
1735280990000|2024-12-27 06:29:50|444.78|442.48|444.71|442.41|444.79|442.49|444.7|442.4|20
1735281000000|2024-12-27 06:30:00|444.72|442.42|444.74|442.44|444.76|442.46|444.71|442.41|22
1735281010000|2024-12-27 06:30:10|444.73|442.43|444.91|442.61|444.91|442.61|444.58|442.28|25
1735281020000|2024-12-27 06:30:20|444.9|442.6|444.8|442.5|444.94|442.64|444.73|442.43|17
1735281030000|2024-12-27 06:30:30|444.82|442.52|445.01|442.71|445.06|442.76|444.8|442.5|27
1735281040000|2024-12-27 06:30:40|445.02|442.72|445.06|442.76|445.08|442.78|445|442.7|21
1735281050000|2024-12-27 06:30:50|445.02|442.72|445.16|442.86|445.21|442.91|445.02|442.72|25
1735281060000|2024-12-27 06:31:00|445.15|442.85|445.22|442.92|445.23|442.93|445.14|442.84|18
1735281070000|2024-12-27 06:31:10|445.21|442.91|445.22|442.92|445.26|442.96|445.2|442.9|17
1735281080000|2024-12-27 06:31:20|445.18|442.88|445.08|442.78|445.18|442.88|445.06|442.76|18
1735281090000|2024-12-27 06:31:30|445.09|442.79|445.09|442.79|445.12|442.82|445.08|442.78|10
1735281100000|2024-12-27 06:31:40|445.08|442.78|444.83|442.53|445.09|442.79|444.77|442.47|21
1735281110000|2024-12-27 06:31:50|444.78|442.48|444.94|442.64|444.94|442.64|444.73|442.43|21
1735281120000|2024-12-27 06:32:00|444.93|442.63|445|442.7|445.01|442.71|444.9|442.6|23
1735281130000|2024-12-27 06:32:10|444.99|442.69|445.02|442.72|445.05|442.75|444.95|442.65|22
1735281140000|2024-12-27 06:32:20|445.03|442.73|445.21|442.91|445.22|442.92|445.03|442.73|20
1735281150000|2024-12-27 06:32:30|445.17|442.87|445.44|443.14|445.45|443.15|445.16|442.86|20
1735281160000|2024-12-27 06:32:40|445.43|443.13|445.38|443.08|445.45|443.15|445.35|443.05|25
1735281170000|2024-12-27 06:32:50|445.37|443.07|445.45|443.15|445.48|443.18|445.36|443.06|23
1735281180000|2024-12-27 06:33:00|445.44|443.14|445.54|443.24|445.57|443.27|445.43|443.13|20
1735281190000|2024-12-27 06:33:10|445.55|443.25|445.63|443.33|445.63|443.33|445.55|443.25|15
1735281200000|2024-12-27 06:33:20|445.61|443.31|445.63|443.33|445.63|443.33|445.6|443.3|9
1735281210000|2024-12-27 06:33:30|445.6|443.3|445.43|443.13|445.63|443.33|445.36|443.06|17
1735281220000|2024-12-27 06:33:40|445.44|443.14|445.47|443.17|445.52|443.22|445.4|443.1|20
1735281230000|2024-12-27 06:33:50|445.46|443.16|445.46|443.16|445.47|443.17|445.44|443.14|14
1735281240000|2024-12-27 06:34:00|445.44|443.14|445.19|442.89|445.44|443.14|445.17|442.87|16
1735281250000|2024-12-27 06:34:10|445.22|442.92|445.17|442.87|445.32|443.02|445.17|442.87|24
1735281260000|2024-12-27 06:34:20|445.19|442.89|445.59|443.29|445.63|443.33|445.14|442.84|14
1735281270000|2024-12-27 06:34:30|445.6|443.3|445.63|443.33|445.63|443.33|445.58|443.28|9
1735281280000|2024-12-27 06:34:40|445.62|443.32|445.63|443.33|445.63|443.33|445.57|443.27|10
1735281290000|2024-12-27 06:34:50|445.61|443.31|445.59|443.29|445.61|443.31|445.58|443.28|12
1735281300000|2024-12-27 06:35:00|445.58|443.28|445.34|443.04|445.58|443.28|445.33|443.03|25
1735281310000|2024-12-27 06:35:10|445.33|443.03|445.14|442.84|445.33|443.03|445.06|442.76|25
1735281320000|2024-12-27 06:35:20|445.13|442.83|444.85|442.55|445.13|442.83|444.75|442.45|29
1735281330000|2024-12-27 06:35:30|444.86|442.56|444.91|442.61|444.92|442.62|444.86|442.56|15
1735281340000|2024-12-27 06:35:40|444.9|442.6|444.75|442.45|444.92|442.62|444.75|442.45|20
1735281350000|2024-12-27 06:35:50|444.72|442.42|444.9|442.6|444.9|442.6|444.65|442.35|24
1735281360000|2024-12-27 06:36:00|444.91|442.61|444.95|442.65|445.02|442.72|444.88|442.58|26
1735281370000|2024-12-27 06:36:10|444.96|442.66|444.99|442.69|445.02|442.72|444.92|442.62|21
1735281380000|2024-12-27 06:36:20|444.92|442.62|445.02|442.72|445.06|442.76|444.89|442.59|24
1735281390000|2024-12-27 06:36:30|445.03|442.73|445.37|443.07|445.37|443.07|445.01|442.71|21
1735281400000|2024-12-27 06:36:40|445.34|443.04|445.29|442.99|445.35|443.05|445.29|442.99|16
1735281410000|2024-12-27 06:36:50|445.32|443.02|445.19|442.89|445.32|443.02|445.18|442.88|9
1735281420000|2024-12-27 06:37:00|445.18|442.88|445.22|442.92|445.23|442.93|444.97|442.67|20
1735281430000|2024-12-27 06:37:10|445.23|442.93|445.42|443.12|445.42|443.12|445.22|442.92|20
1735281440000|2024-12-27 06:37:20|445.44|443.14|445.48|443.18|445.49|443.19|445.39|443.09|17
1735281450000|2024-12-27 06:37:30|445.47|443.17|445.52|443.22|445.52|443.22|445.47|443.17|13
1735281460000|2024-12-27 06:37:40|445.51|443.21|445.22|442.92|445.51|443.21|445.21|442.91|28
1735281470000|2024-12-27 06:37:50|445.21|442.91|445.44|443.14|445.47|443.17|445.21|442.91|22
1735281480000|2024-12-27 06:38:00|445.45|443.15|445.63|443.33|445.63|443.33|445.45|443.15|12
1735281490000|2024-12-27 06:38:10|445.62|443.32|445.61|443.31|445.63|443.33|445.59|443.29|13
1735281500000|2024-12-27 06:38:20|445.63|443.33|445.63|443.33|445.63|443.33|445.59|443.29|11
1735281540000|2024-12-27 06:39:00|445.77|443.47|445.91|443.61|445.91|443.61|445.77|443.47|2
1735281570000|2024-12-27 06:39:30|445.94|443.64|446.44|444.14|446.49|444.19|445.94|443.64|8
1735281580000|2024-12-27 06:39:40|446.45|444.15|446.11|443.81|446.45|444.15|446.08|443.78|16
1735281590000|2024-12-27 06:39:50|446.17|443.87|446.22|443.92|446.22|443.92|446.17|443.87|12
1735281600000|2024-12-27 06:40:00|446.23|443.93|446.15|443.85|446.27|443.97|446.15|443.85|17
1735281610000|2024-12-27 06:40:10|446.14|443.84|446.36|444.06|446.36|444.06|446.14|443.84|18
1735281620000|2024-12-27 06:40:20|446.4|444.1|446.6|444.3|446.6|444.3|446.4|444.1|12
1735281630000|2024-12-27 06:40:30|446.59|444.29|446.57|444.27|446.64|444.34|446.57|444.27|13
1735281640000|2024-12-27 06:40:40|446.55|444.25|446.54|444.24|446.57|444.27|446.51|444.21|11
1735281650000|2024-12-27 06:40:50|446.55|444.25|446.73|444.43|446.73|444.43|446.55|444.25|15
1735281660000|2024-12-27 06:41:00|446.74|444.44|446.93|444.63|446.93|444.63|446.74|444.44|10
1735281670000|2024-12-27 06:41:10|446.95|444.65|447|444.7|447.03|444.73|446.95|444.65|11
1735281680000|2024-12-27 06:41:20|446.99|444.69|447.08|444.78|447.23|444.93|446.99|444.69|23
1735281690000|2024-12-27 06:41:30|447.07|444.77|447.2|444.9|447.2|444.9|447.03|444.73|14
1735281700000|2024-12-27 06:41:40|447.21|444.91|447.16|444.86|447.21|444.91|447.15|444.85|19
1735281710000|2024-12-27 06:41:50|447.17|444.87|447.09|444.79|447.19|444.89|447.08|444.78|10
1735281720000|2024-12-27 06:42:00|447.12|444.82|447.21|444.91|447.24|444.94|447.12|444.82|15
1735281730000|2024-12-27 06:42:10|447.22|444.92|447.25|444.95|447.3|445|447.18|444.88|16
1735281740000|2024-12-27 06:42:20|447.27|444.97|447.33|445.03|447.34|445.04|447.23|444.93|9
1735281750000|2024-12-27 06:42:30|447.34|445.04|447.52|445.22|447.52|445.22|447.33|445.03|21
1735281760000|2024-12-27 06:42:40|447.57|445.27|447.55|445.25|447.57|445.27|447.53|445.23|12
1735281770000|2024-12-27 06:42:50|447.54|445.24|447.35|445.05|447.57|445.27|447.34|445.04|15
1735281780000|2024-12-27 06:43:00|447.34|445.04|447.3|445|447.35|445.05|447.29|444.99|14
1735281790000|2024-12-27 06:43:10|447.31|445.01|447.31|445.01|447.32|445.02|447.1|444.8|18
1735281800000|2024-12-27 06:43:20|447.32|445.02|447.2|444.9|447.32|445.02|447.2|444.9|10
1735281810000|2024-12-27 06:43:30|447.14|444.84|447.17|444.87|447.17|444.87|447.09|444.79|17
1735281820000|2024-12-27 06:43:40|447.18|444.88|447.33|445.03|447.36|445.06|447.17|444.87|15
1735281830000|2024-12-27 06:43:50|447.32|445.02|447.28|444.98|447.32|445.02|447.28|444.98|5
1735281840000|2024-12-27 06:44:00|447.29|444.99|447.24|444.94|447.3|445|447.21|444.91|16
1735281850000|2024-12-27 06:44:10|447.22|444.92|447.5|445.2|447.52|445.22|447.18|444.88|18
1735281860000|2024-12-27 06:44:20|447.48|445.18|447.42|445.12|447.53|445.23|447.42|445.12|17
1735281870000|2024-12-27 06:44:30|447.43|445.13|447.37|445.07|447.43|445.13|447.32|445.02|20
1735281880000|2024-12-27 06:44:40|447.38|445.08|447.63|445.33|447.65|445.35|447.38|445.08|23
1735281890000|2024-12-27 06:44:50|447.64|445.34|447.7|445.4|447.7|445.4|447.63|445.33|21
1735281900000|2024-12-27 06:45:00|447.68|445.38|447.69|445.39|447.7|445.4|447.68|445.38|6
1735281910000|2024-12-27 06:45:10|447.7|445.4|447.7|445.4|447.71|445.41|447.7|445.4|3
1735281920000|2024-12-27 06:45:20|447.71|445.41|447.72|445.42|447.73|445.43|447.7|445.4|14
1735281930000|2024-12-27 06:45:30|447.73|445.43|447.74|445.44|447.74|445.44|447.73|445.43|4
1735281940000|2024-12-27 06:45:40|447.7|445.4|447.7|445.4|447.7|445.4|447.7|445.4|1
1735281950000|2024-12-27 06:45:50|447.69|445.39|447.67|445.37|447.7|445.4|447.67|445.37|11
1735281960000|2024-12-27 06:46:00|447.66|445.36|447.57|445.27|447.66|445.36|447.54|445.24|17
1735281970000|2024-12-27 06:46:10|447.55|445.25|447.55|445.25|447.59|445.29|447.46|445.16|24
1735281980000|2024-12-27 06:46:20|447.56|445.26|447.46|445.16|447.57|445.27|447.38|445.08|21
1735281990000|2024-12-27 06:46:30|447.43|445.13|447.48|445.18|447.49|445.19|447.39|445.09|23
1735282000000|2024-12-27 06:46:40|447.49|445.19|447.44|445.14|447.49|445.19|447.44|445.14|17
1735282010000|2024-12-27 06:46:50|447.38|445.08|447.28|444.98|447.38|445.08|447.26|444.96|10
1735282020000|2024-12-27 06:47:00|447.27|444.97|447.07|444.77|447.34|445.04|447.06|444.76|19
1735282030000|2024-12-27 06:47:10|447.04|444.74|446.97|444.67|447.04|444.74|446.94|444.64|17
1735282040000|2024-12-27 06:47:20|446.96|444.66|446.96|444.66|446.96|444.66|446.87|444.57|12
1735282050000|2024-12-27 06:47:30|446.97|444.67|447.07|444.77|447.13|444.83|446.97|444.67|14
1735282060000|2024-12-27 06:47:40|447.09|444.79|447|444.7|447.12|444.82|446.98|444.68|15
1735282070000|2024-12-27 06:47:50|447.02|444.72|446.99|444.69|447.02|444.72|446.85|444.55|20
1735282080000|2024-12-27 06:48:00|446.98|444.68|447.42|445.12|447.44|445.14|446.98|444.68|18
1735282090000|2024-12-27 06:48:10|447.41|445.11|447.49|445.19|447.49|445.19|447.38|445.08|18
1735282100000|2024-12-27 06:48:20|447.48|445.18|447.38|445.08|447.5|445.2|447.38|445.08|18
1735282110000|2024-12-27 06:48:30|447.37|445.07|447.5|445.2|447.54|445.24|447.36|445.06|16
1735282120000|2024-12-27 06:48:40|447.51|445.21|447.57|445.27|447.59|445.29|447.51|445.21|14
1735282130000|2024-12-27 06:48:50|447.59|445.29|447.63|445.33|447.63|445.33|447.58|445.28|13
1735282140000|2024-12-27 06:49:00|447.64|445.34|447.64|445.34|447.65|445.35|447.58|445.28|24
1735282150000|2024-12-27 06:49:10|447.67|445.37|447.67|445.37|447.69|445.39|447.59|445.29|19
1735282160000|2024-12-27 06:49:20|447.68|445.38|447.74|445.44|447.74|445.44|447.67|445.37|13
1735282230000|2024-12-27 06:50:30|447.93|445.63|448.1|445.8|448.12|445.82|447.93|445.63|5
1735282240000|2024-12-27 06:50:40|448.11|445.81|448.11|445.81|448.11|445.81|448.1|445.8|3
1735282250000|2024-12-27 06:50:50|448.12|445.82|448.12|445.82|448.12|445.82|448.12|445.82|1
1735282260000|2024-12-27 06:51:00|448.11|445.81|448.1|445.8|448.11|445.81|448.1|445.8|10
1735282270000|2024-12-27 06:51:10|448.01|445.71|447.97|445.67|448.02|445.72|447.96|445.66|13
1735282280000|2024-12-27 06:51:20|448.01|445.71|448.09|445.79|448.09|445.79|447.99|445.69|13
1735282290000|2024-12-27 06:51:30|448.1|445.8|448.11|445.81|448.12|445.82|448.07|445.77|8
1735282300000|2024-12-27 06:51:40|448.12|445.82|448.1|445.8|448.12|445.82|448.09|445.79|8
1735282310000|2024-12-27 06:51:50|448.09|445.79|448.06|445.76|448.1|445.8|448.01|445.71|11
1735282320000|2024-12-27 06:52:00|448.07|445.77|448.02|445.72|448.1|445.8|448.02|445.72|9
1735282330000|2024-12-27 06:52:10|447.93|445.63|447.98|445.68|448.02|445.72|447.93|445.63|10
1735282340000|2024-12-27 06:52:20|447.95|445.65|447.84|445.54|447.99|445.69|447.83|445.53|18
1735282350000|2024-12-27 06:52:30|447.83|445.53|447.89|445.59|447.9|445.6|447.78|445.48|11
1735282360000|2024-12-27 06:52:40|447.78|445.48|447.84|445.54|447.89|445.59|447.78|445.48|19
1735282370000|2024-12-27 06:52:50|447.83|445.53|447.8|445.5|447.84|445.54|447.74|445.44|20
1735282380000|2024-12-27 06:53:00|447.79|445.49|447.82|445.52|447.82|445.52|447.75|445.45|7
1735282390000|2024-12-27 06:53:10|447.81|445.51|447.77|445.47|447.81|445.51|447.76|445.46|11
1735282400000|2024-12-27 06:53:20|447.78|445.48|447.72|445.42|447.8|445.5|447.7|445.4|22
1735282410000|2024-12-27 06:53:30|447.7|445.4|447.74|445.44|447.74|445.44|447.6|445.3|13
1735282420000|2024-12-27 06:53:40|447.75|445.45|447.81|445.51|447.84|445.54|447.75|445.45|9
1735282430000|2024-12-27 06:53:50|447.83|445.53|447.86|445.56|447.86|445.56|447.83|445.53|7
1735282440000|2024-12-27 06:54:00|447.85|445.55|447.79|445.49|447.88|445.58|447.7|445.4|15
1735282450000|2024-12-27 06:54:10|447.77|445.47|447.86|445.56|447.87|445.57|447.66|445.36|14
1735282460000|2024-12-27 06:54:20|447.84|445.54|448.01|445.71|448.04|445.74|447.83|445.53|19
1735282470000|2024-12-27 06:54:30|448|445.7|448.04|445.74|448.04|445.74|447.97|445.67|15
1735282480000|2024-12-27 06:54:40|447.98|445.68|448.06|445.76|448.06|445.76|447.89|445.59|14
1735282490000|2024-12-27 06:54:50|448.08|445.78|448.03|445.73|448.1|445.8|448.03|445.73|19
1735282500000|2024-12-27 06:55:00|448.01|445.71|448.06|445.76|448.06|445.76|447.99|445.69|11
1735282510000|2024-12-27 06:55:10|448.04|445.74|448.07|445.77|448.07|445.77|448.03|445.73|4
1735282520000|2024-12-27 06:55:20|448.08|445.78|448.09|445.79|448.1|445.8|448.08|445.78|4
1735282530000|2024-12-27 06:55:30|448.08|445.78|448.12|445.82|448.12|445.82|448.08|445.78|4
1735282560000|2024-12-27 06:56:00|448.09|445.79|448.09|445.79|448.1|445.8|448.09|445.79|5
1735282570000|2024-12-27 06:56:10|448.1|445.8|448.12|445.82|448.12|445.82|448.09|445.79|8
1735282590000|2024-12-27 06:56:30|448.11|445.81|448.12|445.82|448.12|445.82|448.1|445.8|6
1735282610000|2024-12-27 06:56:50|448.1|445.8|448.06|445.76|448.1|445.8|448.06|445.76|2
1735282620000|2024-12-27 06:57:00|448.04|445.74|447.98|445.68|448.04|445.74|447.92|445.62|20
1735282630000|2024-12-27 06:57:10|447.99|445.69|447.9|445.6|448|445.7|447.9|445.6|18
1735282640000|2024-12-27 06:57:20|447.91|445.61|447.89|445.59|447.91|445.61|447.88|445.58|10
1735282650000|2024-12-27 06:57:30|447.88|445.58|447.64|445.34|447.88|445.58|447.64|445.34|12
1735282660000|2024-12-27 06:57:40|447.6|445.3|447.73|445.43|447.73|445.43|447.59|445.29|14
1735282670000|2024-12-27 06:57:50|447.76|445.46|447.86|445.56|447.9|445.6|447.76|445.46|20
1735282680000|2024-12-27 06:58:00|447.87|445.57|448.11|445.81|448.11|445.81|447.87|445.57|21
1735282690000|2024-12-27 06:58:10|448.12|445.82|448.35|446.05|448.35|446.05|448.12|445.82|7
1735282700000|2024-12-27 06:58:20|448.37|446.07|448.42|446.12|448.47|446.17|448.34|446.04|19
1735282710000|2024-12-27 06:58:30|448.44|446.14|448.52|446.22|448.55|446.25|448.44|446.14|9
1735282720000|2024-12-27 06:58:40|448.56|446.26|449.18|446.88|449.18|446.88|448.55|446.25|26
1735282730000|2024-12-27 06:58:50|449.23|446.93|449.17|446.87|449.28|446.98|449.16|446.86|19
1735282740000|2024-12-27 06:59:00|449.2|446.9|449.28|446.98|449.33|447.03|449.19|446.89|30
1735282750000|2024-12-27 06:59:10|449.3|447|449.32|447.02|449.35|447.05|449.21|446.91|25
1735282760000|2024-12-27 06:59:20|449.33|447.03|449.46|447.16|449.51|447.21|449.32|447.02|22
1735282770000|2024-12-27 06:59:30|449.48|447.18|449.52|447.22|449.53|447.23|449.48|447.18|15
1735282780000|2024-12-27 06:59:40|449.48|447.18|449.5|447.2|449.5|447.2|449.35|447.05|20
1735282790000|2024-12-27 06:59:50|449.53|447.23|449.52|447.22|449.53|447.23|449.51|447.21|12
1735282800000|2024-12-27 07:00:00|449.51|447.21|449.31|447.01|449.57|447.27|449.31|447.01|20
1735282810000|2024-12-27 07:00:10|449.29|446.99|449.17|446.87|449.29|446.99|449.02|446.72|25
1735282820000|2024-12-27 07:00:20|449.12|446.82|448.99|446.69|449.16|446.86|448.92|446.62|21
1735282830000|2024-12-27 07:00:30|448.96|446.66|448.84|446.54|448.99|446.69|448.81|446.51|19
1735282840000|2024-12-27 07:00:40|448.85|446.55|449.38|447.08|449.41|447.11|448.85|446.55|30
1735282850000|2024-12-27 07:00:50|449.39|447.09|449.38|447.08|449.39|447.09|449.3|447|24
1735282860000|2024-12-27 07:01:00|449.37|447.07|449.18|446.88|449.48|447.18|449.18|446.88|23
1735282870000|2024-12-27 07:01:10|449.16|446.86|449.1|446.8|449.24|446.94|449.1|446.8|26
1735282880000|2024-12-27 07:01:20|449.09|446.79|448.97|446.67|449.1|446.8|448.97|446.67|24
1735282890000|2024-12-27 07:01:30|448.95|446.65|448.86|446.56|449.02|446.72|448.86|446.56|19
1735282900000|2024-12-27 07:01:40|448.85|446.55|448.79|446.49|448.85|446.55|448.74|446.44|13
1735282910000|2024-12-27 07:01:50|448.89|446.59|448.94|446.64|448.99|446.69|448.89|446.59|18
1735282920000|2024-12-27 07:02:00|448.95|446.65|448.8|446.5|449.16|446.86|448.79|446.49|27
1735282930000|2024-12-27 07:02:10|448.79|446.49|448.58|446.28|448.8|446.5|448.58|446.28|16
1735282940000|2024-12-27 07:02:20|448.55|446.25|448.33|446.03|448.59|446.29|448.33|446.03|20
1735282950000|2024-12-27 07:02:30|448.32|446.02|448.3|446|448.32|446.02|448.18|445.88|29
1735282960000|2024-12-27 07:02:40|448.29|445.99|448.12|445.82|448.29|445.99|448.11|445.81|16
1735282970000|2024-12-27 07:02:50|448.17|445.87|448.22|445.92|448.23|445.93|448.14|445.84|17
1735282980000|2024-12-27 07:03:00|448.21|445.91|448.4|446.1|448.41|446.11|448.17|445.87|23
1735282990000|2024-12-27 07:03:10|448.39|446.09|448.28|445.98|448.39|446.09|448.27|445.97|5
1735283000000|2024-12-27 07:03:20|448.3|446|448.12|445.82|448.3|446|448.12|445.82|7
1735283010000|2024-12-27 07:03:30|448.11|445.81|447.91|445.61|448.11|445.81|447.87|445.57|9
1735283020000|2024-12-27 07:03:40|447.9|445.6|447.75|445.45|447.9|445.6|447.75|445.45|9
1735283030000|2024-12-27 07:03:50|447.77|445.47|447.78|445.48|447.8|445.5|447.67|445.37|21
1735283040000|2024-12-27 07:04:00|447.79|445.49|448.17|445.87|448.23|445.93|447.78|445.48|24
1735283050000|2024-12-27 07:04:10|448.21|445.91|448.34|446.04|448.4|446.1|448.21|445.91|11
1735283060000|2024-12-27 07:04:20|448.32|446.02|448.1|445.8|448.32|446.02|448.1|445.8|12
1735283070000|2024-12-27 07:04:30|448.09|445.79|448.05|445.75|448.09|445.79|447.97|445.67|10
1735283080000|2024-12-27 07:04:40|448.06|445.76|448.15|445.85|448.15|445.85|448.04|445.74|23
1735283090000|2024-12-27 07:04:50|448.14|445.84|448.16|445.86|448.21|445.91|448.11|445.81|20
1735283100000|2024-12-27 07:05:00|448.15|445.85|448.28|445.98|448.28|445.98|448.12|445.82|16
1735283110000|2024-12-27 07:05:10|448.34|446.04|448.28|445.98|448.34|446.04|448.26|445.96|14
1735283120000|2024-12-27 07:05:20|448.27|445.97|448.22|445.92|448.34|446.04|448.21|445.91|19
1735283130000|2024-12-27 07:05:30|448.2|445.9|448.3|446|448.32|446.02|448.2|445.9|23
1735283140000|2024-12-27 07:05:40|448.23|445.93|448.1|445.8|448.26|445.96|448.1|445.8|25
1735283150000|2024-12-27 07:05:50|448.09|445.79|448.16|445.86|448.18|445.88|448.09|445.79|16
1735283160000|2024-12-27 07:06:00|448.19|445.89|448.49|446.19|448.49|446.19|448.17|445.87|22
1735283170000|2024-12-27 07:06:10|448.61|446.31|448.52|446.22|448.63|446.33|448.45|446.15|19
1735283180000|2024-12-27 07:06:20|448.51|446.21|448.5|446.2|448.57|446.27|448.5|446.2|13
1735283190000|2024-12-27 07:06:30|448.47|446.17|448.48|446.18|448.49|446.19|448.44|446.14|5
1735283200000|2024-12-27 07:06:40|448.47|446.17|448.28|445.98|448.48|446.18|448.27|445.97|19
1735283210000|2024-12-27 07:06:50|448.27|445.97|448.1|445.8|448.27|445.97|448.09|445.79|25
1735283220000|2024-12-27 07:07:00|448.09|445.79|448.3|446|448.33|446.03|448.06|445.76|24
1735283230000|2024-12-27 07:07:10|448.31|446.01|448.29|445.99|448.33|446.03|448.29|445.99|19
1735283240000|2024-12-27 07:07:20|448.28|445.98|448.01|445.71|448.33|446.03|447.97|445.67|13
1735283250000|2024-12-27 07:07:30|448.06|445.76|448.23|445.93|448.27|445.97|448.06|445.76|18
1735283260000|2024-12-27 07:07:40|448.24|445.94|448.38|446.08|448.4|446.1|448.23|445.93|17
1735283270000|2024-12-27 07:07:50|448.37|446.07|448.23|445.93|448.37|446.07|448.2|445.9|17
1735283280000|2024-12-27 07:08:00|448.24|445.94|448.4|446.1|448.42|446.12|448.19|445.89|21
1735283290000|2024-12-27 07:08:10|448.41|446.11|448.34|446.04|448.51|446.21|448.27|445.97|24
1735283300000|2024-12-27 07:08:20|448.32|446.02|448.19|445.89|448.34|446.04|448.18|445.88|27
1735283310000|2024-12-27 07:08:30|448.2|445.9|447.92|445.62|448.3|446|447.92|445.62|20
1735283320000|2024-12-27 07:08:40|447.93|445.63|448|445.7|448.03|445.73|447.92|445.62|20
1735283330000|2024-12-27 07:08:50|447.99|445.69|447.76|445.46|447.99|445.69|447.75|445.45|24
1735283340000|2024-12-27 07:09:00|447.83|445.53|447.86|445.56|447.86|445.56|447.76|445.46|20
1735283350000|2024-12-27 07:09:10|447.96|445.66|448|445.7|448.07|445.77|447.91|445.61|23
1735283360000|2024-12-27 07:09:20|448.02|445.72|447.97|445.67|448.07|445.77|447.97|445.67|21
1735283370000|2024-12-27 07:09:30|447.96|445.66|447.8|445.5|447.96|445.66|447.78|445.48|27
1735283380000|2024-12-27 07:09:40|447.82|445.52|447.85|445.55|447.85|445.55|447.78|445.48|18
1735283390000|2024-12-27 07:09:50|447.84|445.54|448.04|445.74|448.1|445.8|447.84|445.54|26
1735283400000|2024-12-27 07:10:00|448.05|445.75|448.03|445.73|448.13|445.83|448.01|445.71|19
1735283410000|2024-12-27 07:10:10|448.02|445.72|447.73|445.43|448.09|445.79|447.72|445.42|24
1735283420000|2024-12-27 07:10:20|447.72|445.42|447.86|445.56|447.86|445.56|447.69|445.39|26
1735283430000|2024-12-27 07:10:30|447.85|445.55|447.82|445.52|447.85|445.55|447.72|445.42|20
1735283440000|2024-12-27 07:10:40|447.79|445.49|447.59|445.29|447.87|445.57|447.59|445.29|19
1735283450000|2024-12-27 07:10:50|447.58|445.28|447.51|445.21|447.61|445.31|447.46|445.16|25
1735283460000|2024-12-27 07:11:00|447.54|445.24|447.59|445.29|447.63|445.33|447.47|445.17|22
1735283470000|2024-12-27 07:11:10|447.58|445.28|447.6|445.3|447.61|445.31|447.52|445.22|20
1735283480000|2024-12-27 07:11:20|447.59|445.29|447.51|445.21|447.59|445.29|447.5|445.2|15
1735283490000|2024-12-27 07:11:30|447.52|445.22|447.64|445.34|447.72|445.42|447.52|445.22|23
1735283500000|2024-12-27 07:11:40|447.65|445.35|447.5|445.2|447.73|445.43|447.48|445.18|19
1735283510000|2024-12-27 07:11:50|447.48|445.18|447.54|445.24|447.56|445.26|447.47|445.17|16
1735283520000|2024-12-27 07:12:00|447.53|445.23|447.34|445.04|447.55|445.25|447.34|445.04|19
1735283530000|2024-12-27 07:12:10|447.33|445.03|447.28|444.98|447.35|445.05|447.22|444.92|25
1735283540000|2024-12-27 07:12:20|447.25|444.95|447.26|444.96|447.3|445|447.25|444.95|9
1735283550000|2024-12-27 07:12:30|447.25|444.95|447.4|445.1|447.44|445.14|447.25|444.95|20
1735283560000|2024-12-27 07:12:40|447.41|445.11|447.31|445.01|447.41|445.11|447.26|444.96|23
1735283570000|2024-12-27 07:12:50|447.3|445|447.44|445.14|447.44|445.14|447.29|444.99|9
1735283580000|2024-12-27 07:13:00|447.43|445.13|447.28|444.98|447.48|445.18|447.28|444.98|23
1735283590000|2024-12-27 07:13:10|447.23|444.93|447.25|444.95|447.28|444.98|447.2|444.9|15
1735283600000|2024-12-27 07:13:20|447.23|444.93|447.2|444.9|447.23|444.93|447.19|444.89|11
1735283610000|2024-12-27 07:13:30|447.16|444.86|447.08|444.78|447.16|444.86|446.98|444.68|21
1735283620000|2024-12-27 07:13:40|447.09|444.79|447.14|444.84|447.19|444.89|447.01|444.71|24
1735283630000|2024-12-27 07:13:50|447.12|444.82|447.25|444.95|447.26|444.96|447.11|444.81|16
1735283640000|2024-12-27 07:14:00|447.24|444.94|447.11|444.81|447.27|444.97|447.11|444.81|15
1735283650000|2024-12-27 07:14:10|447.12|444.82|447.11|444.81|447.12|444.82|447.04|444.74|19
1735283660000|2024-12-27 07:14:20|447.09|444.79|447.05|444.75|447.1|444.8|447.05|444.75|17
1735283670000|2024-12-27 07:14:30|447.04|444.74|447.04|444.74|447.06|444.76|447.04|444.74|9
1735283680000|2024-12-27 07:14:40|447.05|444.75|446.9|444.6|447.05|444.75|446.89|444.59|20
1735283690000|2024-12-27 07:14:50|446.89|444.59|446.93|444.63|446.94|444.64|446.89|444.59|16
1735283700000|2024-12-27 07:15:00|446.92|444.62|446.7|444.4|446.93|444.63|446.7|444.4|26
1735283710000|2024-12-27 07:15:10|446.69|444.39|446.69|444.39|446.71|444.41|446.68|444.38|10
1735283720000|2024-12-27 07:15:20|446.68|444.38|446.7|444.4|446.87|444.57|446.68|444.38|19
1735283730000|2024-12-27 07:15:30|446.69|444.39|446.69|444.39|446.76|444.46|446.56|444.26|20
1735283740000|2024-12-27 07:15:40|446.72|444.42|446.53|444.23|446.72|444.42|446.51|444.21|21
1735283750000|2024-12-27 07:15:50|446.52|444.22|446.35|444.05|446.52|444.22|446.35|444.05|18
1735283760000|2024-12-27 07:16:00|446.37|444.07|446.4|444.1|446.41|444.11|446.36|444.06|20
1735283770000|2024-12-27 07:16:10|446.38|444.08|446.09|443.79|446.38|444.08|446.08|443.78|23
1735283780000|2024-12-27 07:16:20|446.17|443.87|446.5|444.2|446.54|444.24|446.15|443.85|23
1735283790000|2024-12-27 07:16:30|446.49|444.19|446.22|443.92|446.49|444.19|446.21|443.91|24
1735283800000|2024-12-27 07:16:40|446.21|443.91|446.06|443.76|446.22|443.92|446.06|443.76|16
1735283810000|2024-12-27 07:16:50|446.08|443.78|446.04|443.74|446.09|443.79|445.98|443.68|23
1735283820000|2024-12-27 07:17:00|446.03|443.73|445.76|443.46|446.03|443.73|445.69|443.39|22
1735283830000|2024-12-27 07:17:10|445.75|443.45|445.73|443.43|445.94|443.64|445.7|443.4|21
1735283840000|2024-12-27 07:17:20|445.72|443.42|445.52|443.22|445.75|443.45|445.51|443.21|16
1735283850000|2024-12-27 07:17:30|445.58|443.28|445.84|443.54|445.84|443.54|445.57|443.27|28
1735283860000|2024-12-27 07:17:40|445.86|443.56|445.81|443.51|445.91|443.61|445.75|443.45|27
1735283870000|2024-12-27 07:17:50|445.8|443.5|445.77|443.47|445.9|443.6|445.77|443.47|22
1735283880000|2024-12-27 07:18:00|445.73|443.43|445.55|443.25|445.76|443.46|445.52|443.22|27
1735283890000|2024-12-27 07:18:10|445.53|443.23|445.37|443.07|445.53|443.23|445.32|443.02|23
1735283900000|2024-12-27 07:18:20|445.41|443.11|445.23|442.93|445.41|443.11|445.17|442.87|29
1735283910000|2024-12-27 07:18:30|445.24|442.94|445.15|442.85|445.36|443.06|445.15|442.85|27
1735283920000|2024-12-27 07:18:40|445.18|442.88|445.06|442.76|445.24|442.94|445.04|442.74|21
1735283930000|2024-12-27 07:18:50|445.04|442.74|445.11|442.81|445.17|442.87|445.04|442.74|28
1735283940000|2024-12-27 07:19:00|445.09|442.79|444.87|442.57|445.13|442.83|444.86|442.56|28
1735283950000|2024-12-27 07:19:10|444.86|442.56|445.3|443|445.31|443.01|444.85|442.55|24
1735283960000|2024-12-27 07:19:20|445.31|443.01|445.84|443.54|445.84|443.54|445.31|443.01|25
1735283970000|2024-12-27 07:19:30|445.79|443.49|445.94|443.64|445.95|443.65|445.73|443.43|33
1735283980000|2024-12-27 07:19:40|445.97|443.67|445.74|443.44|446.16|443.86|445.73|443.43|25
1735283990000|2024-12-27 07:19:50|445.73|443.43|445.4|443.1|445.75|443.45|445.39|443.09|27
1735284000000|2024-12-27 07:20:00|445.41|443.11|445.63|443.33|445.65|443.35|445.35|443.05|33
1735284010000|2024-12-27 07:20:10|445.64|443.34|445.9|443.6|445.9|443.6|445.64|443.34|29
1735284020000|2024-12-27 07:20:20|445.94|443.64|446.02|443.72|446.14|443.84|445.94|443.64|29
1735284030000|2024-12-27 07:20:30|446.08|443.78|445.77|443.47|446.08|443.78|445.76|443.46|29
1735284040000|2024-12-27 07:20:40|445.74|443.44|445.63|443.33|445.74|443.44|445.58|443.28|23
1735284050000|2024-12-27 07:20:50|445.64|443.34|445.53|443.23|445.81|443.51|445.53|443.23|26
1735284060000|2024-12-27 07:21:00|445.54|443.24|445.86|443.56|445.86|443.56|445.54|443.24|29
1735284070000|2024-12-27 07:21:10|445.85|443.55|445.84|443.54|445.96|443.66|445.84|443.54|30
1735284080000|2024-12-27 07:21:20|445.83|443.53|446.27|443.97|446.29|443.99|445.8|443.5|29
1735284090000|2024-12-27 07:21:30|446.24|443.94|446.67|444.37|446.67|444.37|446.23|443.93|32
1735284100000|2024-12-27 07:21:40|446.66|444.36|446.1|443.8|446.76|444.46|446.08|443.78|33
1735284110000|2024-12-27 07:21:50|446.15|443.85|446.16|443.86|446.23|443.93|446.04|443.74|33
1735284120000|2024-12-27 07:22:00|446.17|443.87|446.2|443.9|446.22|443.92|445.98|443.68|28
1735284130000|2024-12-27 07:22:10|446.21|443.91|446.1|443.8|446.23|443.93|446.1|443.8|26
1735284140000|2024-12-27 07:22:20|446.08|443.78|445.92|443.62|446.08|443.78|445.83|443.53|23
1735284150000|2024-12-27 07:22:30|445.95|443.65|445.9|443.6|445.95|443.65|445.85|443.55|20
1735284160000|2024-12-27 07:22:40|445.96|443.66|446.13|443.83|446.16|443.86|445.96|443.66|26
1735284170000|2024-12-27 07:22:50|446.17|443.87|446.21|443.91|446.22|443.92|446.05|443.75|25
1735284180000|2024-12-27 07:23:00|446.19|443.89|446.09|443.79|446.32|444.02|446.08|443.78|28
1735284190000|2024-12-27 07:23:10|446.03|443.73|445.99|443.69|446.03|443.73|445.87|443.57|24
1735284200000|2024-12-27 07:23:20|445.97|443.67|445.65|443.35|445.97|443.67|445.65|443.35|26
1735284210000|2024-12-27 07:23:30|445.63|443.33|445.62|443.32|445.67|443.37|445.58|443.28|21
1735284220000|2024-12-27 07:23:40|445.63|443.33|445.43|443.13|445.63|443.33|445.38|443.08|18
1735284230000|2024-12-27 07:23:50|445.41|443.11|445.55|443.25|445.56|443.26|445.3|443|20
1735284240000|2024-12-27 07:24:00|445.54|443.24|445.36|443.06|445.54|443.24|445.33|443.03|29
1735284250000|2024-12-27 07:24:10|445.37|443.07|445.41|443.11|445.45|443.15|445.36|443.06|18
1735284260000|2024-12-27 07:24:20|445.33|443.03|445.37|443.07|445.37|443.07|445.33|443.03|4
1735284270000|2024-12-27 07:24:30|445.39|443.09|445.45|443.15|445.49|443.19|445.36|443.06|22
1735284280000|2024-12-27 07:24:40|445.46|443.16|445.61|443.31|445.62|443.32|445.46|443.16|22
1735284290000|2024-12-27 07:24:50|445.6|443.3|445.47|443.17|445.61|443.31|445.44|443.14|29
1735284300000|2024-12-27 07:25:00|445.45|443.15|445.59|443.29|445.6|443.3|445.45|443.15|22
1735284310000|2024-12-27 07:25:10|445.58|443.28|445.71|443.41|445.71|443.41|445.56|443.26|20
1735284320000|2024-12-27 07:25:20|445.76|443.46|445.57|443.27|445.77|443.47|445.5|443.2|31
1735284330000|2024-12-27 07:25:30|445.55|443.25|445.57|443.27|445.57|443.27|445.37|443.07|24
1735284340000|2024-12-27 07:25:40|445.52|443.22|445.64|443.34|445.65|443.35|445.51|443.21|21
1735284350000|2024-12-27 07:25:50|445.62|443.32|445.65|443.35|445.69|443.39|445.57|443.27|21
1735284360000|2024-12-27 07:26:00|445.64|443.34|445.68|443.38|445.69|443.39|445.61|443.31|25
1735284370000|2024-12-27 07:26:10|445.69|443.39|445.68|443.38|445.73|443.43|445.56|443.26|25
1735284380000|2024-12-27 07:26:20|445.69|443.39|445.64|443.34|445.69|443.39|445.63|443.33|21
1735284390000|2024-12-27 07:26:30|445.63|443.33|445.54|443.24|445.65|443.35|445.53|443.23|21
1735284400000|2024-12-27 07:26:40|445.53|443.23|445.62|443.32|445.64|443.34|445.53|443.23|15
1735284410000|2024-12-27 07:26:50|445.63|443.33|445.61|443.31|445.63|443.33|445.54|443.24|21
1735284420000|2024-12-27 07:27:00|445.58|443.28|445.59|443.29|445.59|443.29|445.49|443.19|22
1735284430000|2024-12-27 07:27:10|445.58|443.28|445.35|443.05|445.61|443.31|445.35|443.05|31
1735284440000|2024-12-27 07:27:20|445.36|443.06|445.3|443|445.4|443.1|445.25|442.95|25
1735284450000|2024-12-27 07:27:30|445.29|442.99|445.52|443.22|445.54|443.24|445.25|442.95|29
1735284460000|2024-12-27 07:27:40|445.51|443.21|445.72|443.42|445.73|443.43|445.51|443.21|23
1735284470000|2024-12-27 07:27:50|445.7|443.4|445.75|443.45|445.78|443.48|445.7|443.4|17
1735284480000|2024-12-27 07:28:00|445.76|443.46|445.52|443.22|445.77|443.47|445.51|443.21|20
1735284490000|2024-12-27 07:28:10|445.51|443.21|445.19|442.89|445.51|443.21|445.11|442.81|24
1735284500000|2024-12-27 07:28:20|445.18|442.88|445.07|442.77|445.18|442.88|445|442.7|23
1735284510000|2024-12-27 07:28:30|445.04|442.74|444.74|442.44|445.07|442.77|444.73|442.43|24
1735284520000|2024-12-27 07:28:40|444.71|442.41|445.21|442.91|445.22|442.92|444.71|442.41|27
1735284530000|2024-12-27 07:28:50|445.19|442.89|444.87|442.57|445.19|442.89|444.87|442.57|24
1735284540000|2024-12-27 07:29:00|444.89|442.59|444.67|442.37|445|442.7|444.67|442.37|27
1735284550000|2024-12-27 07:29:10|444.68|442.38|445|442.7|445.08|442.78|444.68|442.38|26
1735284560000|2024-12-27 07:29:20|444.99|442.69|445.15|442.85|445.18|442.88|444.97|442.67|22
1735284570000|2024-12-27 07:29:30|445.14|442.84|444.93|442.63|445.16|442.86|444.93|442.63|25
1735284580000|2024-12-27 07:29:40|444.87|442.57|444.71|442.41|444.87|442.57|444.69|442.39|24
1735284590000|2024-12-27 07:29:50|444.7|442.4|444.74|442.44|444.75|442.45|444.67|442.37|19
1735284600000|2024-12-27 07:30:00|444.75|442.45|444.72|442.42|444.96|442.66|444.69|442.39|24
1735284610000|2024-12-27 07:30:10|444.68|442.38|444.54|442.24|444.72|442.42|444.51|442.21|29
1735284620000|2024-12-27 07:30:20|444.53|442.23|444.25|441.95|444.54|442.24|444.24|441.94|31
1735284630000|2024-12-27 07:30:30|444.24|441.94|444.67|442.37|444.69|442.39|444.24|441.94|29
1735284640000|2024-12-27 07:30:40|444.64|442.34|444.5|442.2|444.64|442.34|444.41|442.11|31
1735284650000|2024-12-27 07:30:50|444.52|442.22|444.28|441.98|444.66|442.36|444.26|441.96|26
1735284660000|2024-12-27 07:31:00|444.27|441.97|444.29|441.99|444.4|442.1|444.25|441.95|29
1735284670000|2024-12-27 07:31:10|444.27|441.97|444.56|442.26|444.57|442.27|444.2|441.9|25
1735284680000|2024-12-27 07:31:20|444.55|442.25|444.59|442.29|444.71|442.41|444.55|442.25|27
1735284690000|2024-12-27 07:31:30|444.64|442.34|444.88|442.58|444.93|442.63|444.64|442.34|21
1735284700000|2024-12-27 07:31:40|444.89|442.59|444.79|442.49|445.03|442.73|444.79|442.49|26
1735284710000|2024-12-27 07:31:50|444.8|442.5|444.45|442.15|444.81|442.51|444.45|442.15|25
1735284720000|2024-12-27 07:32:00|444.43|442.13|444.06|441.76|444.45|442.15|443.96|441.66|32
1735284730000|2024-12-27 07:32:10|444.04|441.74|443.94|441.64|444.19|441.89|443.86|441.56|33
1735284740000|2024-12-27 07:32:20|444.01|441.71|443.98|441.68|444.05|441.75|443.95|441.65|25
1735284750000|2024-12-27 07:32:30|443.9|441.6|443.96|441.66|444.01|441.71|443.86|441.56|32
1735284760000|2024-12-27 07:32:40|443.97|441.67|443.77|441.47|444.01|441.71|443.76|441.46|21
1735284770000|2024-12-27 07:32:50|443.79|441.49|444.09|441.79|444.09|441.79|443.79|441.49|22
1735284780000|2024-12-27 07:33:00|444.2|441.9|444.19|441.89|444.24|441.94|444.19|441.89|17
1735284790000|2024-12-27 07:33:10|444.18|441.88|444.05|441.75|444.23|441.93|444.04|441.74|19
1735284800000|2024-12-27 07:33:20|444.04|441.74|444.04|441.74|444.07|441.77|443.91|441.61|24
1735284810000|2024-12-27 07:33:30|444.05|441.75|444.02|441.72|444.07|441.77|443.94|441.64|22
1735284820000|2024-12-27 07:33:40|443.98|441.68|443.82|441.52|444|441.7|443.81|441.51|17
1735284830000|2024-12-27 07:33:50|443.81|441.51|443.98|441.68|443.98|441.68|443.75|441.45|16
1735284840000|2024-12-27 07:34:00|443.99|441.69|443.72|441.42|443.99|441.69|443.72|441.42|22
1735284850000|2024-12-27 07:34:10|443.73|441.43|443.79|441.49|443.81|441.51|443.73|441.43|7
1735284860000|2024-12-27 07:34:20|443.8|441.5|443.72|441.42|443.88|441.58|443.72|441.42|22
1735284900000|2024-12-27 07:35:00|443.76|441.46|444.03|441.73|444.04|441.74|443.76|441.46|26
1735284910000|2024-12-27 07:35:10|444.05|441.75|443.98|441.68|444.07|441.77|443.94|441.64|20
1735284920000|2024-12-27 07:35:20|443.93|441.63|443.45|441.15|443.93|441.63|443.37|441.07|26
1735284930000|2024-12-27 07:35:30|443.47|441.17|443.6|441.3|443.76|441.46|443.47|441.17|19
1735284940000|2024-12-27 07:35:40|443.59|441.29|443.53|441.23|443.77|441.47|443.46|441.16|24
1735284950000|2024-12-27 07:35:50|443.52|441.22|443.5|441.2|443.52|441.22|443.47|441.17|17
1735284960000|2024-12-27 07:36:00|443.49|441.19|443.16|440.86|443.5|441.2|443.11|440.81|28
1735284970000|2024-12-27 07:36:10|443.15|440.85|443.08|440.78|443.16|440.86|443.08|440.78|12
1735285010000|2024-12-27 07:36:50|443.15|440.85|443.09|440.79|443.24|440.94|443.09|440.79|17
1735285020000|2024-12-27 07:37:00|443.13|440.83|443.45|441.15|443.49|441.19|443.12|440.82|20
1735285030000|2024-12-27 07:37:10|443.44|441.14|443.08|440.78|443.45|441.15|443.08|440.78|15
1735285040000|2024-12-27 07:37:20|443.1|440.8|443.14|440.84|443.23|440.93|443.08|440.78|27
1735285050000|2024-12-27 07:37:30|443.13|440.83|443.08|440.78|443.14|440.84|443.08|440.78|9
1735285100000|2024-12-27 07:38:20|442.84|440.54|442.84|440.54|442.84|440.54|442.84|440.54|1
1735285110000|2024-12-27 07:38:30|442.61|440.31|442.11|439.81|442.61|440.31|442.11|439.81|7
1735285120000|2024-12-27 07:38:40|442.16|439.86|441.97|439.67|442.16|439.86|441.97|439.67|16
1735285130000|2024-12-27 07:38:50|441.98|439.68|441.98|439.68|442.05|439.75|441.91|439.61|18
1735285140000|2024-12-27 07:39:00|442.13|439.83|442.03|439.73|442.21|439.91|442.01|439.71|21
1735285150000|2024-12-27 07:39:10|442.05|439.75|441.91|439.61|442.11|439.81|441.91|439.61|14
1735285160000|2024-12-27 07:39:20|441.61|439.31|440.88|438.58|441.61|439.31|440.78|438.48|23
1735285170000|2024-12-27 07:39:30|440.89|438.59|440.34|438.04|440.89|438.59|440.34|438.04|27
1735285180000|2024-12-27 07:39:40|440.35|438.05|441.15|438.85|441.15|438.85|440.35|438.05|27
1735285190000|2024-12-27 07:39:50|441.17|438.87|441.16|438.86|441.25|438.95|441.05|438.75|29
1735285200000|2024-12-27 07:40:00|441.12|438.82|440.93|438.63|441.12|438.82|440.93|438.63|30
1735285210000|2024-12-27 07:40:10|440.84|438.54|440.17|437.87|440.84|438.54|440.17|437.87|28
1735285220000|2024-12-27 07:40:20|440.16|437.86|440.23|437.93|440.23|437.93|440.1|437.8|14
1735285230000|2024-12-27 07:40:30|440.3|438|440.1|437.8|440.3|438|440.1|437.8|11
1735285240000|2024-12-27 07:40:40|440.11|437.81|440.1|437.8|440.15|437.85|440.1|437.8|10
1735285250000|2024-12-27 07:40:50|440.12|437.82|440.12|437.82|440.13|437.83|440.11|437.81|4
1735285260000|2024-12-27 07:41:00|440.11|437.81|439.3|437|440.11|437.81|439.3|437|23
1735285270000|2024-12-27 07:41:10|439.29|436.99|439.13|436.83|439.45|437.15|439.13|436.83|28
1735285280000|2024-12-27 07:41:20|439.1|436.8|440.19|437.89|440.19|437.89|439.03|436.73|29
1735285290000|2024-12-27 07:41:30|440.27|437.97|439.73|437.43|440.34|438.04|439.65|437.35|37
1735285300000|2024-12-27 07:41:40|439.67|437.37|439.69|437.39|439.72|437.42|439.47|437.17|20
1735285310000|2024-12-27 07:41:50|439.68|437.38|439.43|437.13|439.68|437.38|439.41|437.11|30
1735285320000|2024-12-27 07:42:00|439.42|437.12|439.26|436.96|439.55|437.25|439.2|436.9|30
1735285330000|2024-12-27 07:42:10|439.27|436.97|438.97|436.67|439.44|437.14|438.91|436.61|32
1735285340000|2024-12-27 07:42:20|438.96|436.66|439.28|436.98|439.42|437.12|438.96|436.66|25
1735285350000|2024-12-27 07:42:30|439.32|437.02|438.75|436.45|439.33|437.03|438.75|436.45|33
1735285360000|2024-12-27 07:42:40|438.87|436.57|438.74|436.44|438.88|436.58|438.57|436.27|23
1735285370000|2024-12-27 07:42:50|439.01|436.71|439.11|436.81|439.37|437.07|439.01|436.71|19
1735285380000|2024-12-27 07:43:00|439.21|436.91|439.34|437.04|439.36|437.06|438.91|436.61|32
1735285390000|2024-12-27 07:43:10|439.32|437.02|440.44|438.14|440.44|438.14|439.32|437.02|34
1735285400000|2024-12-27 07:43:20|440.47|438.17|440.6|438.3|440.66|438.36|440.31|438.01|38
1735285410000|2024-12-27 07:43:30|440.64|438.34|440.83|438.53|441.04|438.74|440.64|438.34|36
1735285420000|2024-12-27 07:43:40|440.82|438.52|440.37|438.07|440.89|438.59|440.37|438.07|31
1735285430000|2024-12-27 07:43:50|440.43|438.13|440.24|437.94|440.48|438.18|440.14|437.84|35
1735285440000|2024-12-27 07:44:00|440.19|437.89|440|437.7|440.21|437.91|439.89|437.59|32
1735285450000|2024-12-27 07:44:10|439.96|437.66|440.61|438.31|440.75|438.45|439.93|437.63|35
1735285460000|2024-12-27 07:44:20|440.66|438.36|440.17|437.87|440.86|438.56|440.16|437.86|28
1735285470000|2024-12-27 07:44:30|440.24|437.94|440.13|437.83|440.32|438.02|440.13|437.83|25
1735285480000|2024-12-27 07:44:40|440.24|437.94|440.25|437.95|440.28|437.98|440.07|437.77|28
1735285490000|2024-12-27 07:44:50|440.24|437.94|440.25|437.95|440.37|438.07|440.22|437.92|20
1735285500000|2024-12-27 07:45:00|440.24|437.94|440.26|437.96|440.34|438.04|440.13|437.83|32
1735285510000|2024-12-27 07:45:10|440.31|438.01|441.23|438.93|441.23|438.93|440.31|438.01|32
1735285520000|2024-12-27 07:45:20|441.24|438.94|441.56|439.26|441.76|439.46|441.24|438.94|29
1735285530000|2024-12-27 07:45:30|441.6|439.3|442.02|439.72|442.02|439.72|441.6|439.3|25
1735285540000|2024-12-27 07:45:40|442|439.7|442.13|439.83|442.31|440.01|441.97|439.67|31
1735285550000|2024-12-27 07:45:50|442.11|439.81|442.42|440.12|442.45|440.15|442.04|439.74|29
1735285560000|2024-12-27 07:46:00|442.39|440.09|441.98|439.68|442.47|440.17|441.81|439.51|31
1735285570000|2024-12-27 07:46:10|442.01|439.71|442.61|440.31|442.89|440.59|442.01|439.71|30
1735285580000|2024-12-27 07:46:20|442.6|440.3|442.86|440.56|442.86|440.56|442.6|440.3|27
1735285590000|2024-12-27 07:46:30|442.98|440.68|443.18|440.88|443.28|440.98|442.98|440.68|28
1735285600000|2024-12-27 07:46:40|443.09|440.79|443.27|440.97|443.27|440.97|443|440.7|28
1735285610000|2024-12-27 07:46:50|443.28|440.98|443.4|441.1|443.4|441.1|442.99|440.69|23
1735285620000|2024-12-27 07:47:00|443.36|441.06|443.85|441.55|443.85|441.55|443.25|440.95|31
1735285630000|2024-12-27 07:47:10|443.87|441.57|444.03|441.73|444.09|441.79|443.87|441.57|26
1735285640000|2024-12-27 07:47:20|443.93|441.63|443.54|441.24|444.05|441.75|443.53|441.23|26
1735285650000|2024-12-27 07:47:30|443.53|441.23|443.21|440.91|443.53|441.23|443.21|440.91|24
1735285660000|2024-12-27 07:47:40|443.2|440.9|442.7|440.4|443.2|440.9|442.6|440.3|33
1735285670000|2024-12-27 07:47:50|442.63|440.33|443.14|440.84|443.14|440.84|442.62|440.32|27
1735285680000|2024-12-27 07:48:00|443.11|440.81|442.6|440.3|443.25|440.95|442.6|440.3|37
1735285690000|2024-12-27 07:48:10|442.62|440.32|442.65|440.35|442.71|440.41|442.49|440.19|34
1735285700000|2024-12-27 07:48:20|442.64|440.34|442.78|440.48|442.78|440.48|442.5|440.2|28
1735285710000|2024-12-27 07:48:30|442.69|440.39|442.58|440.28|442.74|440.44|442.58|440.28|27
1735285720000|2024-12-27 07:48:40|442.57|440.27|442.55|440.25|442.75|440.45|442.51|440.21|20
1735285730000|2024-12-27 07:48:50|442.53|440.23|442.57|440.27|442.72|440.42|442.42|440.12|32
1735285740000|2024-12-27 07:49:00|442.54|440.24|442.99|440.69|442.99|440.69|442.42|440.12|30
1735285750000|2024-12-27 07:49:10|442.96|440.66|442.83|440.53|443.04|440.74|442.7|440.4|34
1735285760000|2024-12-27 07:49:20|442.85|440.55|442.68|440.38|442.85|440.55|442.53|440.23|29
1735285770000|2024-12-27 07:49:30|442.67|440.37|442.99|440.69|443.12|440.82|442.66|440.36|25
1735285780000|2024-12-27 07:49:40|442.97|440.67|442.67|440.37|442.97|440.67|442.54|440.24|28
1735285790000|2024-12-27 07:49:50|442.61|440.31|442.52|440.22|442.65|440.35|442.36|440.06|29
1735285800000|2024-12-27 07:50:00|442.51|440.21|442.54|440.24|442.58|440.28|442.22|439.92|32
1735285810000|2024-12-27 07:50:10|442.59|440.29|442.21|439.91|442.59|440.29|442.08|439.78|26
1735285820000|2024-12-27 07:50:20|442.23|439.93|442.55|440.25|442.59|440.29|442.21|439.91|27
1735285830000|2024-12-27 07:50:30|442.56|440.26|442.3|440|442.65|440.35|442.29|439.99|27
1735285840000|2024-12-27 07:50:40|442.31|440.01|442|439.7|442.34|440.04|441.98|439.68|31
1735285850000|2024-12-27 07:50:50|442.01|439.71|441.93|439.63|442.01|439.71|441.86|439.56|26
1735285860000|2024-12-27 07:51:00|441.95|439.65|441.76|439.46|441.95|439.65|441.59|439.29|21
1735285870000|2024-12-27 07:51:10|441.81|439.51|441.75|439.45|441.82|439.52|441.65|439.35|23
1735285880000|2024-12-27 07:51:20|441.76|439.46|441.92|439.62|441.94|439.64|441.76|439.46|25
1735285890000|2024-12-27 07:51:30|441.95|439.65|441.97|439.67|442.03|439.73|441.92|439.62|16
1735285900000|2024-12-27 07:51:40|441.98|439.68|441.93|439.63|442|439.7|441.83|439.53|31
1735285910000|2024-12-27 07:51:50|441.94|439.64|442.04|439.74|442.04|439.74|441.81|439.51|26
1735285920000|2024-12-27 07:52:00|442.03|439.73|442.15|439.85|442.17|439.87|441.94|439.64|22
1735285930000|2024-12-27 07:52:10|442.17|439.87|442.06|439.76|442.35|440.05|441.87|439.57|30
1735285940000|2024-12-27 07:52:20|442.05|439.75|442.11|439.81|442.12|439.82|441.92|439.62|19
1735285950000|2024-12-27 07:52:30|442.16|439.86|442.31|440.01|442.31|440.01|442.08|439.78|25
1735285960000|2024-12-27 07:52:40|442.26|439.96|442.16|439.86|442.26|439.96|442.14|439.84|20
1735285970000|2024-12-27 07:52:50|442.19|439.89|442.21|439.91|442.21|439.91|442.14|439.84|18
1735285980000|2024-12-27 07:53:00|442.16|439.86|442.19|439.89|442.19|439.89|441.9|439.6|28
1735285990000|2024-12-27 07:53:10|442.2|439.9|442.37|440.07|442.39|440.09|442.19|439.89|16
1735286000000|2024-12-27 07:53:20|442.36|440.06|442.35|440.05|442.41|440.11|442.29|439.99|24
1735286010000|2024-12-27 07:53:30|442.36|440.06|442.06|439.76|442.39|440.09|441.96|439.66|27
1735286020000|2024-12-27 07:53:40|442.1|439.8|442.19|439.89|442.21|439.91|442.01|439.71|20
1735286030000|2024-12-27 07:53:50|442.13|439.83|441.92|439.62|442.13|439.83|441.92|439.62|24
1735286040000|2024-12-27 07:54:00|441.91|439.61|441.99|439.69|442.04|439.74|441.89|439.59|17
1735286050000|2024-12-27 07:54:10|441.98|439.68|442.18|439.88|442.25|439.95|441.91|439.61|24
1735286060000|2024-12-27 07:54:20|442.2|439.9|442.44|440.14|442.46|440.16|442.2|439.9|22
1735286070000|2024-12-27 07:54:30|442.45|440.15|442.29|439.99|442.45|440.15|442.08|439.78|29
1735286080000|2024-12-27 07:54:40|442.26|439.96|442.32|440.02|442.38|440.08|442.24|439.94|24
1735286090000|2024-12-27 07:54:50|442.25|439.95|442.34|440.04|442.36|440.06|442.24|439.94|16
1735286100000|2024-12-27 07:55:00|442.33|440.03|442.47|440.17|442.47|440.17|442.13|439.83|21
1735286110000|2024-12-27 07:55:10|442.46|440.16|442.26|439.96|442.46|440.16|442.24|439.94|30
1735286120000|2024-12-27 07:55:20|442.28|439.98|442.52|440.22|442.54|440.24|442.27|439.97|20
1735286130000|2024-12-27 07:55:30|442.53|440.23|442.48|440.18|442.55|440.25|442.4|440.1|24
1735286140000|2024-12-27 07:55:40|442.45|440.15|442.33|440.03|442.45|440.15|442.19|439.89|29
1735286150000|2024-12-27 07:55:50|442.32|440.02|442.47|440.17|442.55|440.25|442.31|440.01|19
1735286160000|2024-12-27 07:56:00|442.46|440.16|442.3|440|442.55|440.25|442.3|440|23
1735286170000|2024-12-27 07:56:10|442.39|440.09|442.05|439.75|442.43|440.13|442.04|439.74|31
1735286180000|2024-12-27 07:56:20|442.07|439.77|442.07|439.77|442.09|439.79|441.96|439.66|26
1735286190000|2024-12-27 07:56:30|442.15|439.85|442.23|439.93|442.32|440.02|442.15|439.85|24
1735286200000|2024-12-27 07:56:40|442.22|439.92|441.74|439.44|442.26|439.96|441.73|439.43|32
1735286210000|2024-12-27 07:56:50|441.73|439.43|442.52|440.22|442.55|440.25|441.73|439.43|30
1735286220000|2024-12-27 07:57:00|442.51|440.21|442.7|440.4|442.72|440.42|442.35|440.05|31
1735286230000|2024-12-27 07:57:10|442.71|440.41|442.53|440.23|442.76|440.46|442.48|440.18|24
1735286240000|2024-12-27 07:57:20|442.5|440.2|442.28|439.98|442.51|440.21|442.27|439.97|29
1735286250000|2024-12-27 07:57:30|442.27|439.97|442.16|439.86|442.47|440.17|442.14|439.84|31
1735286260000|2024-12-27 07:57:40|442.18|439.88|442.19|439.89|442.26|439.96|442.05|439.75|27
1735286270000|2024-12-27 07:57:50|442.14|439.84|442.23|439.93|442.25|439.95|442.07|439.77|28
1735286280000|2024-12-27 07:58:00|442.22|439.92|442.05|439.75|442.33|440.03|442.02|439.72|34
1735286290000|2024-12-27 07:58:10|442.13|439.83|442.33|440.03|442.49|440.19|442.12|439.82|28
1735286300000|2024-12-27 07:58:20|442.32|440.02|442.13|439.83|442.37|440.07|442.04|439.74|30
1735286310000|2024-12-27 07:58:30|442.12|439.82|442.47|440.17|442.47|440.17|442.03|439.73|31
1735286320000|2024-12-27 07:58:40|442.5|440.2|442.2|439.9|442.64|440.34|442.1|439.8|31
1735286330000|2024-12-27 07:58:50|442.19|439.89|441.88|439.58|442.21|439.91|441.84|439.54|32
1735286340000|2024-12-27 07:59:00|441.96|439.66|442.18|439.88|442.19|439.89|441.95|439.65|19
1735286350000|2024-12-27 07:59:10|442.15|439.85|442.05|439.75|442.15|439.85|441.92|439.62|29
1735286360000|2024-12-27 07:59:20|442.04|439.74|441.98|439.68|442.13|439.83|441.93|439.63|24
1735286370000|2024-12-27 07:59:30|442|439.7|442.04|439.74|442.14|439.84|442|439.7|22
1735286380000|2024-12-27 07:59:40|442.05|439.75|442.07|439.77|442.28|439.98|442.03|439.73|22
1735286390000|2024-12-27 07:59:50|442.04|439.74|442.16|439.86|442.23|439.93|442|439.7|26
1735286400000|2024-12-27 08:00:00|442.14|439.84|442.56|440.26|442.56|440.26|442.14|439.84|26
1735286410000|2024-12-27 08:00:10|442.52|440.22|442.92|440.62|442.92|440.62|442.5|440.2|32
1735286420000|2024-12-27 08:00:20|442.91|440.61|443.28|440.98|443.28|440.98|442.91|440.61|27
1735286430000|2024-12-27 08:00:30|443.24|440.94|443.53|441.23|443.59|441.29|443.24|440.94|28
1735286440000|2024-12-27 08:00:40|443.52|441.22|443.99|441.69|444.09|441.79|443.52|441.22|32
1735286450000|2024-12-27 08:00:50|444.04|441.74|444.09|441.79|444.09|441.79|444.01|441.71|10
1735286460000|2024-12-27 08:01:00|444.36|442.06|444.56|442.26|445|442.7|444.36|442.06|32
1735286470000|2024-12-27 08:01:10|444.58|442.28|444.43|442.13|444.58|442.28|444.29|441.99|33
1735286480000|2024-12-27 08:01:20|444.51|442.21|445.03|442.73|445.03|442.73|444.51|442.21|37
1735286490000|2024-12-27 08:01:30|445.04|442.74|444.72|442.42|445.1|442.8|444.72|442.42|26
1735286500000|2024-12-27 08:01:40|444.67|442.37|444.35|442.05|444.7|442.4|444.35|442.05|30
1735286510000|2024-12-27 08:01:50|444.38|442.08|444.29|441.99|444.43|442.13|444.24|441.94|24
1735286520000|2024-12-27 08:02:00|444.3|442|444.56|442.26|444.59|442.29|444.29|441.99|27
1735286530000|2024-12-27 08:02:10|444.58|442.28|444.78|442.48|444.79|442.49|444.47|442.17|36
1735286540000|2024-12-27 08:02:20|444.85|442.55|444.82|442.52|444.95|442.65|444.58|442.28|32
1735286550000|2024-12-27 08:02:30|444.77|442.47|444.98|442.68|445.16|442.86|444.6|442.3|29
1735286560000|2024-12-27 08:02:40|445.01|442.71|444.76|442.46|445.12|442.82|444.75|442.45|31
1735286570000|2024-12-27 08:02:50|444.6|442.3|444.88|442.58|444.95|442.65|444.6|442.3|32
1735286580000|2024-12-27 08:03:00|444.92|442.62|444.87|442.57|444.98|442.68|444.8|442.5|31
1735286590000|2024-12-27 08:03:10|444.88|442.58|445.03|442.73|445.19|442.89|444.88|442.58|28
1735286600000|2024-12-27 08:03:20|445.02|442.72|444.95|442.65|445.17|442.87|444.95|442.65|34
1735286610000|2024-12-27 08:03:30|444.93|442.63|445.18|442.88|445.27|442.97|444.89|442.59|31
1735286620000|2024-12-27 08:03:40|445.17|442.87|444.85|442.55|445.3|443|444.68|442.38|34
1735286630000|2024-12-27 08:03:50|444.95|442.65|444.64|442.34|444.95|442.65|444.64|442.34|32
1735286640000|2024-12-27 08:04:00|444.67|442.37|444.35|442.05|444.69|442.39|444.17|441.87|31
1735286650000|2024-12-27 08:04:10|444.32|442.02|444.45|442.15|444.52|442.22|444.27|441.97|27
1735286660000|2024-12-27 08:04:20|444.47|442.17|444.73|442.43|444.8|442.5|444.47|442.17|28
1735286670000|2024-12-27 08:04:30|444.72|442.42|444.65|442.35|444.72|442.42|444.5|442.2|28
1735286680000|2024-12-27 08:04:40|444.7|442.4|444.69|442.39|444.8|442.5|444.6|442.3|30
1735286690000|2024-12-27 08:04:50|444.68|442.38|445.03|442.73|445.03|442.73|444.67|442.37|25
1735286700000|2024-12-27 08:05:00|445.01|442.71|445.23|442.93|445.23|442.93|444.89|442.59|28
1735286710000|2024-12-27 08:05:10|445.22|442.92|445.12|442.82|445.29|442.99|445.02|442.72|28
1735286720000|2024-12-27 08:05:20|445.13|442.83|444.95|442.65|445.16|442.86|444.91|442.61|27
1735286730000|2024-12-27 08:05:30|444.96|442.66|444.75|442.45|444.97|442.67|444.75|442.45|21
1735286740000|2024-12-27 08:05:40|444.69|442.39|444.75|442.45|444.8|442.5|444.64|442.34|25
1735286750000|2024-12-27 08:05:50|444.72|442.42|444.35|442.05|444.72|442.42|444.33|442.03|25
1735286760000|2024-12-27 08:06:00|444.3|442|444.16|441.86|444.4|442.1|444.16|441.86|31
1735286770000|2024-12-27 08:06:10|444.19|441.89|444.29|441.99|444.31|442.01|444.11|441.81|28
1735286780000|2024-12-27 08:06:20|444.28|441.98|444.37|442.07|444.47|442.17|444.15|441.85|28
1735286790000|2024-12-27 08:06:30|444.3|442|444.46|442.16|444.47|442.17|444.23|441.93|27
1735286800000|2024-12-27 08:06:40|444.47|442.17|444.58|442.28|444.75|442.45|444.47|442.17|26
1735286810000|2024-12-27 08:06:50|444.59|442.29|444.64|442.34|444.79|442.49|444.58|442.28|26
1735286820000|2024-12-27 08:07:00|444.62|442.32|445.02|442.72|445.02|442.72|444.57|442.27|28
1735286830000|2024-12-27 08:07:10|445.07|442.77|444.95|442.65|445.08|442.78|444.83|442.53|27
1735286840000|2024-12-27 08:07:20|444.93|442.63|444.59|442.29|444.97|442.67|444.59|442.29|28
1735286850000|2024-12-27 08:07:30|444.58|442.28|444.61|442.31|444.66|442.36|444.54|442.24|26
1735286860000|2024-12-27 08:07:40|444.57|442.27|444.2|441.9|444.6|442.3|444.16|441.86|26
1735286870000|2024-12-27 08:07:50|444.22|441.92|444.13|441.83|444.29|441.99|444.12|441.82|31
1735286880000|2024-12-27 08:08:00|444.14|441.84|444.54|442.24|444.54|442.24|444.14|441.84|35
1735286890000|2024-12-27 08:08:10|444.52|442.22|444.76|442.46|444.76|442.46|444.31|442.01|28
1735286900000|2024-12-27 08:08:20|444.75|442.45|444.96|442.66|444.96|442.66|444.72|442.42|29
1735286910000|2024-12-27 08:08:30|444.95|442.65|444.67|442.37|444.95|442.65|444.61|442.31|28
1735286920000|2024-12-27 08:08:40|444.68|442.38|445.12|442.82|445.12|442.82|444.67|442.37|22
1735286930000|2024-12-27 08:08:50|445.1|442.8|445.09|442.79|445.11|442.81|444.98|442.68|30
1735286940000|2024-12-27 08:09:00|445.1|442.8|444.89|442.59|445.13|442.83|444.89|442.59|30
1735286950000|2024-12-27 08:09:10|444.86|442.56|444.57|442.27|444.86|442.56|444.56|442.26|29
1735286960000|2024-12-27 08:09:20|444.56|442.26|444.49|442.19|444.59|442.29|444.44|442.14|22
1735286970000|2024-12-27 08:09:30|444.5|442.2|444.78|442.48|444.81|442.51|444.5|442.2|29
1735286980000|2024-12-27 08:09:40|444.73|442.43|445.25|442.95|445.29|442.99|444.68|442.38|28
1735286990000|2024-12-27 08:09:50|445.24|442.94|445.34|443.04|445.38|443.08|445.24|442.94|27
1735287000000|2024-12-27 08:10:00|445.4|443.1|445.87|443.57|445.88|443.58|445.35|443.05|31
1735287010000|2024-12-27 08:10:10|445.89|443.59|445.91|443.61|445.91|443.61|445.84|443.54|11
1735287020000|2024-12-27 08:10:20|446.13|443.83|446.31|444.01|446.35|444.05|446.13|443.83|15
1735287030000|2024-12-27 08:10:30|446.3|444|446.16|443.86|446.32|444.02|445.95|443.65|34
1735287040000|2024-12-27 08:10:40|446.18|443.88|446.47|444.17|446.65|444.35|446.14|443.84|34
1735287050000|2024-12-27 08:10:50|446.49|444.19|446.45|444.15|446.6|444.3|446.44|444.14|25
1735287060000|2024-12-27 08:11:00|446.44|444.14|446.89|444.59|446.9|444.6|446.43|444.13|29
1735287070000|2024-12-27 08:11:10|446.91|444.61|446.87|444.57|447.23|444.93|446.78|444.48|35
1735287080000|2024-12-27 08:11:20|446.85|444.55|446.92|444.62|447.11|444.81|446.82|444.52|33
1735287090000|2024-12-27 08:11:30|446.95|444.65|446.64|444.34|446.95|444.65|446.48|444.18|36
1735287100000|2024-12-27 08:11:40|446.62|444.32|446.6|444.3|446.62|444.32|446.32|444.02|30
1735287110000|2024-12-27 08:11:50|446.58|444.28|446.46|444.16|446.6|444.3|446.4|444.1|30
1735287120000|2024-12-27 08:12:00|446.45|444.15|446.51|444.21|446.58|444.28|446.14|443.84|32
1735287130000|2024-12-27 08:12:10|446.48|444.18|446.29|443.99|446.48|444.18|446.25|443.95|30
1735287140000|2024-12-27 08:12:20|446.26|443.96|446.48|444.18|446.66|444.36|446.26|443.96|28
1735287150000|2024-12-27 08:12:30|446.5|444.2|446.74|444.44|447.04|444.74|446.5|444.2|30
1735287160000|2024-12-27 08:12:40|446.73|444.43|446.87|444.57|446.87|444.57|446.61|444.31|28
1735287170000|2024-12-27 08:12:50|446.91|444.61|446.72|444.42|446.94|444.64|446.7|444.4|30
1735287180000|2024-12-27 08:13:00|446.7|444.4|446.72|444.42|446.9|444.6|446.7|444.4|31
1735287190000|2024-12-27 08:13:10|446.74|444.44|446.62|444.32|446.85|444.55|446.61|444.31|29
1735287200000|2024-12-27 08:13:20|446.57|444.27|446.75|444.45|446.94|444.64|446.47|444.17|33
1735287210000|2024-12-27 08:13:30|446.73|444.43|446.59|444.29|446.77|444.47|446.58|444.28|27
1735287220000|2024-12-27 08:13:40|446.55|444.25|446.63|444.33|446.72|444.42|446.55|444.25|18
1735287230000|2024-12-27 08:13:50|446.61|444.31|446.59|444.29|446.73|444.43|446.55|444.25|32
1735287240000|2024-12-27 08:14:00|446.6|444.3|446.72|444.42|446.86|444.56|446.58|444.28|29
1735287250000|2024-12-27 08:14:10|446.71|444.41|446.94|444.64|446.97|444.67|446.71|444.41|28
1735287260000|2024-12-27 08:14:20|446.95|444.65|447.02|444.72|447.13|444.83|446.81|444.51|34
1735287270000|2024-12-27 08:14:30|447.07|444.77|447.28|444.98|447.28|444.98|447.04|444.74|22
1735287280000|2024-12-27 08:14:40|447.31|445.01|447.36|445.06|447.41|445.11|447.26|444.96|27
1735287290000|2024-12-27 08:14:50|447.31|445.01|447.28|444.98|447.34|445.04|447.25|444.95|25
1735287300000|2024-12-27 08:15:00|447.29|444.99|447.37|445.07|447.57|445.27|447.29|444.99|30
1735287310000|2024-12-27 08:15:10|447.36|445.06|447.67|445.37|447.7|445.4|447.36|445.06|30
1735287320000|2024-12-27 08:15:20|447.72|445.42|447.65|445.35|447.74|445.44|447.65|445.35|18
1735287330000|2024-12-27 08:15:30|447.72|445.42|447.51|445.21|447.74|445.44|447.49|445.19|22
1735287340000|2024-12-27 08:15:40|447.49|445.19|447.03|444.73|447.49|445.19|447.03|444.73|34
1735287350000|2024-12-27 08:15:50|447.05|444.75|446.98|444.68|447.14|444.84|446.93|444.63|25
1735287360000|2024-12-27 08:16:00|446.96|444.66|446.97|444.67|447.29|444.99|446.96|444.66|30
1735287370000|2024-12-27 08:16:10|446.98|444.68|447.2|444.9|447.2|444.9|446.9|444.6|30
1735287380000|2024-12-27 08:16:20|447.14|444.84|447.35|445.05|447.35|445.05|447.09|444.79|24
1735287390000|2024-12-27 08:16:30|447.33|445.03|447.36|445.06|447.42|445.12|447.14|444.84|26
1735287400000|2024-12-27 08:16:40|447.43|445.13|447.74|445.44|447.74|445.44|447.43|445.13|15
1735287420000|2024-12-27 08:17:00|447.93|445.63|448.12|445.82|448.12|445.82|447.93|445.63|5
1735287430000|2024-12-27 08:17:10|448.37|446.07|448.43|446.13|448.68|446.38|448.37|446.07|23
1735287440000|2024-12-27 08:17:20|448.42|446.12|448.33|446.03|448.43|446.13|448.23|445.93|34
1735287450000|2024-12-27 08:17:30|448.35|446.05|448.27|445.97|448.45|446.15|448.25|445.95|28
1735287460000|2024-12-27 08:17:40|448.29|445.99|448.45|446.15|448.45|446.15|448.27|445.97|33
1735287470000|2024-12-27 08:17:50|448.46|446.16|448.43|446.13|448.57|446.27|448.43|446.13|24
1735287480000|2024-12-27 08:18:00|448.42|446.12|448.21|445.91|448.45|446.15|448.21|445.91|11
1735287490000|2024-12-27 08:18:10|448.16|445.86|448.09|445.79|448.21|445.91|448.05|445.75|19
1735287500000|2024-12-27 08:18:20|448.11|445.81|448.14|445.84|448.21|445.91|448.11|445.81|9
1735287510000|2024-12-27 08:18:30|448.13|445.83|447.96|445.66|448.17|445.87|447.91|445.61|30
1735287520000|2024-12-27 08:18:40|447.91|445.61|448.07|445.77|448.08|445.78|447.8|445.5|30
1735287530000|2024-12-27 08:18:50|448.04|445.74|448.31|446.01|448.31|446.01|447.98|445.68|32
1735287540000|2024-12-27 08:19:00|448.29|445.99|448.38|446.08|448.4|446.1|448.09|445.79|28
1735287550000|2024-12-27 08:19:10|448.37|446.07|448.56|446.26|448.67|446.37|448.37|446.07|29
1735287560000|2024-12-27 08:19:20|448.61|446.31|448.5|446.2|448.74|446.44|448.49|446.19|17
1735287580000|2024-12-27 08:19:40|448.47|446.17|448.5|446.2|448.5|446.2|448.45|446.15|16
1735287590000|2024-12-27 08:19:50|448.45|446.15|448.35|446.05|448.45|446.15|448.28|445.98|11
1735287600000|2024-12-27 08:20:00|448.34|446.04|448.39|446.09|448.5|446.2|448.34|446.04|17
1735287610000|2024-12-27 08:20:10|448.4|446.1|448.24|445.94|448.46|446.16|448.15|445.85|27
1735287620000|2024-12-27 08:20:20|448.23|445.93|448.02|445.72|448.23|445.93|448|445.7|24
1735287630000|2024-12-27 08:20:30|448.01|445.71|448.32|446.02|448.41|446.11|447.98|445.68|28
1735287640000|2024-12-27 08:20:40|448.34|446.04|448.44|446.14|448.54|446.24|448.34|446.04|26
1735287650000|2024-12-27 08:20:50|448.45|446.15|448.29|445.99|448.49|446.19|448.25|445.95|31
1735287660000|2024-12-27 08:21:00|448.36|446.06|448.34|446.04|448.41|446.11|448.17|445.87|31
1735287670000|2024-12-27 08:21:10|448.33|446.03|448.37|446.07|448.55|446.25|448.32|446.02|30
1735287680000|2024-12-27 08:21:20|448.38|446.08|448.29|445.99|448.41|446.11|448.29|445.99|25
1735287690000|2024-12-27 08:21:30|448.23|445.93|448.02|445.72|448.23|445.93|447.93|445.63|30
1735287700000|2024-12-27 08:21:40|448|445.7|448.34|446.04|448.34|446.04|447.93|445.63|31
1735287710000|2024-12-27 08:21:50|448.33|446.03|448.56|446.26|448.56|446.26|448.33|446.03|27
1735287720000|2024-12-27 08:22:00|448.54|446.24|448.36|446.06|448.55|446.25|448.33|446.03|29
1735287730000|2024-12-27 08:22:10|448.38|446.08|448.33|446.03|448.59|446.29|448.24|445.94|30
1735287740000|2024-12-27 08:22:20|448.34|446.04|448.39|446.09|448.56|446.26|448.34|446.04|33
1735287750000|2024-12-27 08:22:30|448.35|446.05|448.2|445.9|448.35|446.05|448.14|445.84|29
1735287760000|2024-12-27 08:22:40|448.17|445.87|448.27|445.97|448.38|446.08|448.17|445.87|29
1735287770000|2024-12-27 08:22:50|448.22|445.92|448.06|445.76|448.22|445.92|448.04|445.74|26
1735287780000|2024-12-27 08:23:00|448.12|445.82|448.35|446.05|448.38|446.08|448.06|445.76|22
1735287790000|2024-12-27 08:23:10|448.36|446.06|448.15|445.85|448.37|446.07|448.11|445.81|31
1735287800000|2024-12-27 08:23:20|448.17|445.87|448.1|445.8|448.17|445.87|448.06|445.76|23
1735287810000|2024-12-27 08:23:30|448.18|445.88|448.52|446.22|448.53|446.23|448.18|445.88|33
1735287820000|2024-12-27 08:23:40|448.51|446.21|448.52|446.22|448.7|446.4|448.46|446.16|23
1735287830000|2024-12-27 08:23:50|448.57|446.27|448.6|446.3|448.68|446.38|448.54|446.24|26
1735287840000|2024-12-27 08:24:00|448.62|446.32|448.71|446.41|448.75|446.45|448.59|446.29|27
1735287850000|2024-12-27 08:24:10|448.7|446.4|448.72|446.42|448.74|446.44|448.54|446.24|27
1735287860000|2024-12-27 08:24:20|448.71|446.41|448.48|446.18|448.75|446.45|448.42|446.12|27
1735287870000|2024-12-27 08:24:30|448.52|446.22|448.53|446.23|448.53|446.23|448.46|446.16|30
1735287880000|2024-12-27 08:24:40|448.52|446.22|448.6|446.3|448.64|446.34|448.52|446.22|23
1735287890000|2024-12-27 08:24:50|448.62|446.32|448.56|446.26|448.69|446.39|448.54|446.24|21
1735287900000|2024-12-27 08:25:00|448.54|446.24|448.61|446.31|448.7|446.4|448.54|446.24|25
1735287910000|2024-12-27 08:25:10|448.63|446.33|448.43|446.13|448.63|446.33|448.42|446.12|22
1735287920000|2024-12-27 08:25:20|448.45|446.15|448.49|446.19|448.6|446.3|448.42|446.12|24
1735287930000|2024-12-27 08:25:30|448.46|446.16|448.63|446.33|448.63|446.33|448.43|446.13|23
1735287940000|2024-12-27 08:25:40|448.6|446.3|448.55|446.25|448.62|446.32|448.5|446.2|27
1735287950000|2024-12-27 08:25:50|448.53|446.23|448.64|446.34|448.68|446.38|448.53|446.23|20
1735287960000|2024-12-27 08:26:00|448.63|446.33|448.56|446.26|448.65|446.35|448.53|446.23|29
1735287970000|2024-12-27 08:26:10|448.58|446.28|448.43|446.13|448.58|446.28|448.36|446.06|28
1735287980000|2024-12-27 08:26:20|448.44|446.14|448.64|446.34|448.65|446.35|448.43|446.13|29
1735287990000|2024-12-27 08:26:30|448.6|446.3|448.67|446.37|448.69|446.39|448.59|446.29|14
1735288000000|2024-12-27 08:26:40|448.68|446.38|448.7|446.4|448.7|446.4|448.68|446.38|2
1735288020000|2024-12-27 08:27:00|448.94|446.64|449.29|446.99|449.34|447.04|448.94|446.64|24
1735288030000|2024-12-27 08:27:10|449.28|446.98|449.1|446.8|449.31|447.01|449.09|446.79|21
1735288040000|2024-12-27 08:27:20|449.09|446.79|449.04|446.74|449.1|446.8|448.9|446.6|30
1735288050000|2024-12-27 08:27:30|449.02|446.72|448.78|446.48|449.02|446.72|448.77|446.47|23
1735288060000|2024-12-27 08:27:40|448.77|446.47|448.77|446.47|448.81|446.51|448.75|446.45|22
1735288070000|2024-12-27 08:27:50|448.75|446.45|448.64|446.34|448.75|446.45|448.6|446.3|24
1735288080000|2024-12-27 08:28:00|448.65|446.35|448.8|446.5|448.81|446.51|448.6|446.3|33
1735288090000|2024-12-27 08:28:10|448.79|446.49|448.79|446.49|448.79|446.49|448.73|446.43|8
1735288100000|2024-12-27 08:28:20|448.78|446.48|448.62|446.32|448.78|446.48|448.62|446.32|22
1735288110000|2024-12-27 08:28:30|448.59|446.29|448.54|446.24|448.64|446.34|448.5|446.2|26
1735288120000|2024-12-27 08:28:40|448.53|446.23|448.23|445.93|448.54|446.24|448.2|445.9|25
1735288130000|2024-12-27 08:28:50|448.24|445.94|448.35|446.05|448.36|446.06|448.24|445.94|24
1735288140000|2024-12-27 08:29:00|448.34|446.04|448.35|446.05|448.41|446.11|448.33|446.03|25
1735288150000|2024-12-27 08:29:10|448.38|446.08|448.25|445.95|448.42|446.12|448.25|445.95|23
1735288160000|2024-12-27 08:29:20|448.27|445.97|448.21|445.91|448.28|445.98|448.2|445.9|20
1735288170000|2024-12-27 08:29:30|448.22|445.92|448.26|445.96|448.27|445.97|448.18|445.88|21
1735288180000|2024-12-27 08:29:40|448.29|445.99|448.31|446.01|448.39|446.09|448.27|445.97|23
1735288190000|2024-12-27 08:29:50|448.33|446.03|448.14|445.84|448.33|446.03|448.14|445.84|21
1735288200000|2024-12-27 08:30:00|448.15|445.85|448.15|445.85|448.18|445.88|448.09|445.79|30
1735288210000|2024-12-27 08:30:10|448.16|445.86|448.27|445.97|448.27|445.97|448.09|445.79|21
1735288220000|2024-12-27 08:30:20|448.28|445.98|448.25|445.95|448.31|446.01|448.22|445.92|21
1735288230000|2024-12-27 08:30:30|448.28|445.98|448.5|446.2|448.53|446.23|448.28|445.98|31
1735288240000|2024-12-27 08:30:40|448.49|446.19|448.75|446.45|448.77|446.47|448.49|446.19|29
1735288250000|2024-12-27 08:30:50|448.76|446.46|448.62|446.32|448.86|446.56|448.53|446.23|27
1735288260000|2024-12-27 08:31:00|448.61|446.31|448.38|446.08|448.61|446.31|448.36|446.06|26
1735288270000|2024-12-27 08:31:10|448.39|446.09|448.3|446|448.44|446.14|448.17|445.87|28
1735288280000|2024-12-27 08:31:20|448.27|445.97|448.56|446.26|448.61|446.31|448.15|445.85|27
1735288290000|2024-12-27 08:31:30|448.57|446.27|448.62|446.32|448.65|446.35|448.48|446.18|20
1735288300000|2024-12-27 08:31:40|448.61|446.31|448.4|446.1|448.61|446.31|448.39|446.09|17
1735288310000|2024-12-27 08:31:50|448.39|446.09|448.59|446.29|448.63|446.33|448.39|446.09|16
1735288320000|2024-12-27 08:32:00|448.58|446.28|448.48|446.18|448.68|446.38|448.48|446.18|30
1735288330000|2024-12-27 08:32:10|448.45|446.15|448.23|445.93|448.45|446.15|448.18|445.88|25
1735288340000|2024-12-27 08:32:20|448.22|445.92|448.1|445.8|448.22|445.92|448.04|445.74|19
1735288350000|2024-12-27 08:32:30|448.12|445.82|448.18|445.88|448.26|445.96|448.12|445.82|21
1735288360000|2024-12-27 08:32:40|448.1|445.8|447.81|445.51|448.1|445.8|447.73|445.43|29
1735288370000|2024-12-27 08:32:50|447.8|445.5|448.13|445.83|448.13|445.83|447.74|445.44|29
1735288380000|2024-12-27 08:33:00|448.16|445.86|448.19|445.89|448.19|445.89|448.02|445.72|30
1735288390000|2024-12-27 08:33:10|448.2|445.9|448.22|445.92|448.22|445.92|448.2|445.9|2
1735288400000|2024-12-27 08:33:20|448.18|445.88|448.12|445.82|448.19|445.89|448.12|445.82|9
1735288410000|2024-12-27 08:33:30|448.11|445.81|448.26|445.96|448.26|445.96|448.02|445.72|21
1735288420000|2024-12-27 08:33:40|448.25|445.95|448.18|445.88|448.33|446.03|448.15|445.85|26
1735288430000|2024-12-27 08:33:50|448.19|445.89|448.25|445.95|448.25|445.95|448.17|445.87|31
1735288440000|2024-12-27 08:34:00|448.24|445.94|448.52|446.22|448.54|446.24|448.24|445.94|25
1735288450000|2024-12-27 08:34:10|448.49|446.19|448.72|446.42|448.72|446.42|448.4|446.1|18
1735288460000|2024-12-27 08:34:20|448.71|446.41|448.76|446.46|448.76|446.46|448.64|446.34|16
1735288470000|2024-12-27 08:34:30|449.05|446.75|449.29|446.99|449.32|447.02|449.05|446.75|3
1735288480000|2024-12-27 08:34:40|449.26|446.96|449.36|447.06|449.39|447.09|449.19|446.89|28
1735288490000|2024-12-27 08:34:50|449.37|447.07|449.34|447.04|449.46|447.16|449.23|446.93|29
1735288500000|2024-12-27 08:35:00|449.35|447.05|449.33|447.03|449.45|447.15|449.28|446.98|25
1735288510000|2024-12-27 08:35:10|449.34|447.04|449.4|447.1|449.42|447.12|449.19|446.89|28
1735288520000|2024-12-27 08:35:20|449.48|447.18|449.14|446.84|449.48|447.18|449.08|446.78|31
1735288530000|2024-12-27 08:35:30|449.13|446.83|449.39|447.09|449.42|447.12|448.95|446.65|31
1735288540000|2024-12-27 08:35:40|449.38|447.08|449.16|446.86|449.49|447.19|449.16|446.86|24
1735288550000|2024-12-27 08:35:50|449.15|446.85|449.22|446.92|449.22|446.92|449|446.7|31
1735288560000|2024-12-27 08:36:00|449.24|446.94|448.87|446.57|449.24|446.94|448.85|446.55|27
1735288570000|2024-12-27 08:36:10|448.89|446.59|448.59|446.29|448.89|446.59|448.51|446.21|31
1735288580000|2024-12-27 08:36:20|448.58|446.28|448.63|446.33|448.65|446.35|448.51|446.21|27
1735288590000|2024-12-27 08:36:30|448.65|446.35|448.78|446.48|448.79|446.49|448.51|446.21|29
1735288600000|2024-12-27 08:36:40|448.77|446.47|449.07|446.77|449.09|446.79|448.77|446.47|31
1735288610000|2024-12-27 08:36:50|449.06|446.76|448.95|446.65|449.07|446.77|448.88|446.58|27
1735288620000|2024-12-27 08:37:00|448.94|446.64|448.94|446.64|449.02|446.72|448.66|446.36|33
1735288630000|2024-12-27 08:37:10|448.96|446.66|448.97|446.67|449.11|446.81|448.82|446.52|32
1735288640000|2024-12-27 08:37:20|448.96|446.66|449.07|446.77|449.12|446.82|448.91|446.61|30
1735288650000|2024-12-27 08:37:30|449.06|446.76|449.06|446.76|449.08|446.78|448.94|446.64|23
1735288660000|2024-12-27 08:37:40|449.05|446.75|448.81|446.51|449.05|446.75|448.79|446.49|25
1735288670000|2024-12-27 08:37:50|448.8|446.5|448.65|446.35|448.8|446.5|448.64|446.34|26
1735288680000|2024-12-27 08:38:00|448.66|446.36|448.49|446.19|448.76|446.46|448.49|446.19|30
1735288690000|2024-12-27 08:38:10|448.47|446.17|448.65|446.35|448.79|446.49|448.47|446.17|32
1735288700000|2024-12-27 08:38:20|448.67|446.37|448.49|446.19|448.68|446.38|448.46|446.16|22
1735288710000|2024-12-27 08:38:30|448.47|446.17|448.5|446.2|448.53|446.23|448.46|446.16|26
1735288720000|2024-12-27 08:38:40|448.51|446.21|448.52|446.22|448.53|446.23|448.47|446.17|20
1735288730000|2024-12-27 08:38:50|448.57|446.27|448.57|446.27|448.59|446.29|448.53|446.23|13
1735288740000|2024-12-27 08:39:00|448.6|446.3|448.45|446.15|448.6|446.3|448.43|446.13|17
1735288750000|2024-12-27 08:39:10|448.46|446.16|448.7|446.4|448.7|446.4|448.44|446.14|25
1735288760000|2024-12-27 08:39:20|448.82|446.52|448.53|446.23|448.82|446.52|448.4|446.1|30
1735288770000|2024-12-27 08:39:30|448.51|446.21|448.78|446.48|448.78|446.48|448.43|446.13|24
1735288780000|2024-12-27 08:39:40|448.79|446.49|449.07|446.77|449.07|446.77|448.73|446.43|28
1735288790000|2024-12-27 08:39:50|449.06|446.76|449.15|446.85|449.15|446.85|449|446.7|23
1735288800000|2024-12-27 08:40:00|449.02|446.72|448.72|446.42|449.06|446.76|448.72|446.42|19
1735288810000|2024-12-27 08:40:10|448.64|446.34|448.69|446.39|448.88|446.58|448.62|446.32|29
1735288820000|2024-12-27 08:40:20|448.68|446.38|448.67|446.37|448.7|446.4|448.65|446.35|22
1735288830000|2024-12-27 08:40:30|448.66|446.36|448.52|446.22|448.67|446.37|448.49|446.19|23
1735288840000|2024-12-27 08:40:40|448.49|446.19|448.41|446.11|448.52|446.22|448.39|446.09|28
1735288850000|2024-12-27 08:40:50|448.42|446.12|448.5|446.2|448.61|446.31|448.41|446.11|22
1735288860000|2024-12-27 08:41:00|448.49|446.19|448.39|446.09|448.6|446.3|448.37|446.07|25
1735288870000|2024-12-27 08:41:10|448.41|446.11|448.24|445.94|448.47|446.17|448.22|445.92|20
1735288880000|2024-12-27 08:41:20|448.23|445.93|448.34|446.04|448.35|446.05|448.2|445.9|27
1735288890000|2024-12-27 08:41:30|448.33|446.03|448.28|445.98|448.37|446.07|448.22|445.92|28
1735288900000|2024-12-27 08:41:40|448.23|445.93|448.38|446.08|448.48|446.18|448.21|445.91|27
1735288910000|2024-12-27 08:41:50|448.4|446.1|448.3|446|448.4|446.1|448.3|446|20
1735288920000|2024-12-27 08:42:00|448.29|445.99|448.17|445.87|448.31|446.01|448.16|445.86|27
1735288930000|2024-12-27 08:42:10|448.18|445.88|448.32|446.02|448.32|446.02|448.17|445.87|19
1735288940000|2024-12-27 08:42:20|448.29|445.99|448.29|445.99|448.39|446.09|448.23|445.93|26
1735288950000|2024-12-27 08:42:30|448.26|445.96|448.13|445.83|448.33|446.03|448.09|445.79|30
1735288960000|2024-12-27 08:42:40|448.09|445.79|448.13|445.83|448.17|445.87|448.04|445.74|26
1735288970000|2024-12-27 08:42:50|448.16|445.86|448.14|445.84|448.16|445.86|448.09|445.79|28
1735288980000|2024-12-27 08:43:00|448.18|445.88|448.06|445.76|448.33|446.03|447.98|445.68|31
1735288990000|2024-12-27 08:43:10|448.07|445.77|448.22|445.92|448.24|445.94|448|445.7|25
1735289000000|2024-12-27 08:43:20|448.21|445.91|448.21|445.91|448.21|445.91|448.17|445.87|17
1735289010000|2024-12-27 08:43:30|448.26|445.96|448.27|445.97|448.28|445.98|448.17|445.87|18
1735289020000|2024-12-27 08:43:40|448.26|445.96|448.28|445.98|448.32|446.02|448.24|445.94|18
1735289030000|2024-12-27 08:43:50|448.26|445.96|448.39|446.09|448.39|446.09|448.22|445.92|26
1735289040000|2024-12-27 08:44:00|448.4|446.1|448.53|446.23|448.57|446.27|448.4|446.1|20
1735289050000|2024-12-27 08:44:10|448.54|446.24|448.16|445.86|448.55|446.25|448.12|445.82|22
1735289060000|2024-12-27 08:44:20|448.12|445.82|448.02|445.72|448.18|445.88|448|445.7|21
1735289070000|2024-12-27 08:44:30|448.01|445.71|448|445.7|448.02|445.72|447.94|445.64|23
1735289080000|2024-12-27 08:44:40|447.99|445.69|447.94|445.64|448|445.7|447.93|445.63|19
1735289090000|2024-12-27 08:44:50|447.92|445.62|447.86|445.56|447.92|445.62|447.82|445.52|26
1735289100000|2024-12-27 08:45:00|447.84|445.54|447.86|445.56|447.97|445.67|447.78|445.48|24
1735289110000|2024-12-27 08:45:10|447.9|445.6|448.13|445.83|448.14|445.84|447.89|445.59|24
1735289120000|2024-12-27 08:45:20|448.14|445.84|447.87|445.57|448.18|445.88|447.81|445.51|21
1735289130000|2024-12-27 08:45:30|447.86|445.56|447.79|445.49|447.86|445.56|447.75|445.45|16
1735289140000|2024-12-27 08:45:40|447.78|445.48|447.58|445.28|447.78|445.48|447.58|445.28|25
1735289150000|2024-12-27 08:45:50|447.57|445.27|447.79|445.49|447.8|445.5|447.57|445.27|22
1735289160000|2024-12-27 08:46:00|447.78|445.48|447.8|445.5|447.88|445.58|447.71|445.41|24
1735289170000|2024-12-27 08:46:10|447.79|445.49|447.82|445.52|447.85|445.55|447.67|445.37|16
1735289180000|2024-12-27 08:46:20|447.81|445.51|447.94|445.64|447.97|445.67|447.8|445.5|24
1735289190000|2024-12-27 08:46:30|447.96|445.66|447.95|445.65|448.03|445.73|447.9|445.6|20
1735289200000|2024-12-27 08:46:40|447.94|445.64|448.32|446.02|448.32|446.02|447.94|445.64|23
1735289210000|2024-12-27 08:46:50|448.31|446.01|447.83|445.53|448.31|446.01|447.83|445.53|30
1735289220000|2024-12-27 08:47:00|447.84|445.54|447.75|445.45|447.91|445.61|447.7|445.4|25
1735289230000|2024-12-27 08:47:10|447.74|445.44|447.44|445.14|447.74|445.44|447.43|445.13|28
1735289240000|2024-12-27 08:47:20|447.45|445.15|447.26|444.96|447.45|445.15|447.26|444.96|31
1735289250000|2024-12-27 08:47:30|447.27|444.97|447.19|444.89|447.28|444.98|447.15|444.85|28
1735289260000|2024-12-27 08:47:40|447.17|444.87|447.08|444.78|447.21|444.91|446.97|444.67|29
1735289270000|2024-12-27 08:47:50|447.07|444.77|447|444.7|447.07|444.77|446.98|444.68|21
1735289280000|2024-12-27 08:48:00|446.97|444.67|446.72|444.42|446.98|444.68|446.72|444.42|27
1735289290000|2024-12-27 08:48:10|446.71|444.41|446.51|444.21|446.71|444.41|446.41|444.11|25
1735289300000|2024-12-27 08:48:20|446.5|444.2|446.64|444.34|446.73|444.43|446.5|444.2|29
1735289310000|2024-12-27 08:48:30|446.63|444.33|446.55|444.25|446.67|444.37|446.54|444.24|25
1735289320000|2024-12-27 08:48:40|446.54|444.24|446.38|444.08|446.54|444.24|446.36|444.06|19
1735289330000|2024-12-27 08:48:50|446.37|444.07|446.54|444.24|446.55|444.25|446.35|444.05|16
1735289340000|2024-12-27 08:49:00|446.52|444.22|446.37|444.07|446.52|444.22|446.35|444.05|27
1735289350000|2024-12-27 08:49:10|446.36|444.06|446.47|444.17|446.47|444.17|446.36|444.06|16
1735289360000|2024-12-27 08:49:20|446.46|444.16|446.58|444.28|446.6|444.3|446.46|444.16|18
1735289370000|2024-12-27 08:49:30|446.59|444.29|446.54|444.24|446.69|444.39|446.53|444.23|21
1735289380000|2024-12-27 08:49:40|446.55|444.25|446.3|444|446.58|444.28|446.3|444|25
1735289390000|2024-12-27 08:49:50|446.29|443.99|446.25|443.95|446.39|444.09|446.22|443.92|19
1735289400000|2024-12-27 08:50:00|446.24|443.94|446.16|443.86|446.24|443.94|446.1|443.8|15
1735289410000|2024-12-27 08:50:10|446.12|443.82|446.28|443.98|446.43|444.13|446.12|443.82|23
1735289420000|2024-12-27 08:50:20|446.3|444|446.19|443.89|446.3|444|446.18|443.88|21
1735289430000|2024-12-27 08:50:30|446.2|443.9|446.45|444.15|446.45|444.15|446.2|443.9|16
1735289440000|2024-12-27 08:50:40|446.4|444.1|446.54|444.24|446.59|444.29|446.39|444.09|25
1735289450000|2024-12-27 08:50:50|446.53|444.23|446.53|444.23|446.61|444.31|446.51|444.21|26
1735289460000|2024-12-27 08:51:00|446.51|444.21|446.96|444.66|446.97|444.67|446.49|444.19|27
1735289470000|2024-12-27 08:51:10|446.94|444.64|446.59|444.29|446.94|444.64|446.59|444.29|24
1735289480000|2024-12-27 08:51:20|446.57|444.27|446.23|443.93|446.57|444.27|446.21|443.91|24
1735289490000|2024-12-27 08:51:30|446.22|443.92|446.45|444.15|446.45|444.15|446.2|443.9|25
1735289500000|2024-12-27 08:51:40|446.44|444.14|446.45|444.15|446.45|444.15|446.36|444.06|20
1735289510000|2024-12-27 08:51:50|446.41|444.11|446.54|444.24|446.68|444.38|446.4|444.1|25
1735289520000|2024-12-27 08:52:00|446.53|444.23|446.44|444.14|446.53|444.23|446.43|444.13|13
1735289530000|2024-12-27 08:52:10|446.43|444.13|446.42|444.12|446.51|444.21|446.33|444.03|24
1735289540000|2024-12-27 08:52:20|446.43|444.13|446.62|444.32|446.63|444.33|446.42|444.12|24
1735289550000|2024-12-27 08:52:30|446.59|444.29|446.62|444.32|446.66|444.36|446.55|444.25|25
1735289560000|2024-12-27 08:52:40|446.61|444.31|446.53|444.23|446.63|444.33|446.52|444.22|14
1735289570000|2024-12-27 08:52:50|446.52|444.22|446.53|444.23|446.54|444.24|446.48|444.18|14
1735289580000|2024-12-27 08:53:00|446.51|444.21|446.36|444.06|446.51|444.21|446.36|444.06|17
1735289590000|2024-12-27 08:53:10|446.35|444.05|446.56|444.26|446.56|444.26|446.35|444.05|24
1735289600000|2024-12-27 08:53:20|446.58|444.28|446.4|444.1|446.64|444.34|446.4|444.1|21
1735289610000|2024-12-27 08:53:30|446.41|444.11|446.56|444.26|446.6|444.3|446.41|444.11|18
1735289620000|2024-12-27 08:53:40|446.57|444.27|446.61|444.31|446.61|444.31|446.57|444.27|18
1735289630000|2024-12-27 08:53:50|446.6|444.3|446.7|444.4|446.73|444.43|446.59|444.29|16
1735289640000|2024-12-27 08:54:00|446.74|444.44|446.69|444.39|446.74|444.44|446.69|444.39|19
1735289650000|2024-12-27 08:54:10|446.7|444.4|446.81|444.51|446.84|444.54|446.7|444.4|18
1735289660000|2024-12-27 08:54:20|446.8|444.5|446.95|444.65|446.97|444.67|446.8|444.5|22
1735289670000|2024-12-27 08:54:30|446.96|444.66|447.13|444.83|447.14|444.84|446.94|444.64|28
1735289680000|2024-12-27 08:54:40|447.12|444.82|447.04|444.74|447.12|444.82|446.96|444.66|22
1735289690000|2024-12-27 08:54:50|447.06|444.76|447.06|444.76|447.12|444.82|447.04|444.74|16
1735289700000|2024-12-27 08:55:00|447.05|444.75|447.07|444.77|447.07|444.77|447.05|444.75|14
1735289710000|2024-12-27 08:55:10|447.06|444.76|447.08|444.78|447.08|444.78|447|444.7|15
1735289720000|2024-12-27 08:55:20|447.09|444.79|447.33|445.03|447.37|445.07|447.09|444.79|20
1735289730000|2024-12-27 08:55:30|447.32|445.02|447.39|445.09|447.39|445.09|447.32|445.02|16
1735289740000|2024-12-27 08:55:40|447.4|445.1|447.43|445.13|447.54|445.24|447.39|445.09|25
1735289750000|2024-12-27 08:55:50|447.42|445.12|447.48|445.18|447.54|445.24|447.42|445.12|19
1735289760000|2024-12-27 08:56:00|447.46|445.16|447.05|444.75|447.47|445.17|447.05|444.75|26
1735289770000|2024-12-27 08:56:10|447.06|444.76|447.06|444.76|447.1|444.8|447.02|444.72|18
1735289780000|2024-12-27 08:56:20|447.05|444.75|446.73|444.43|447.05|444.75|446.72|444.42|27
1735289790000|2024-12-27 08:56:30|446.71|444.41|446.94|444.64|447.02|444.72|446.71|444.41|30
1735289800000|2024-12-27 08:56:40|446.91|444.61|446.88|444.58|446.94|444.64|446.88|444.58|18
1735289810000|2024-12-27 08:56:50|446.87|444.57|446.54|444.24|446.87|444.57|446.51|444.21|25
1735289820000|2024-12-27 08:57:00|446.61|444.31|446.61|444.31|446.65|444.35|446.6|444.3|21
1735289830000|2024-12-27 08:57:10|446.63|444.33|446.64|444.34|446.72|444.42|446.63|444.33|18
1735289840000|2024-12-27 08:57:20|446.66|444.36|446.91|444.61|446.95|444.65|446.64|444.34|26
1735289850000|2024-12-27 08:57:30|446.94|444.64|446.87|444.57|447.01|444.71|446.84|444.54|23
1735289860000|2024-12-27 08:57:40|446.88|444.58|446.76|444.46|446.88|444.58|446.73|444.43|23
1735289870000|2024-12-27 08:57:50|446.75|444.45|446.66|444.36|446.75|444.45|446.64|444.34|28
1735289880000|2024-12-27 08:58:00|446.67|444.37|446.69|444.39|446.69|444.39|446.62|444.32|21
1735289890000|2024-12-27 08:58:10|446.66|444.36|446.67|444.37|446.69|444.39|446.63|444.33|18
1735289900000|2024-12-27 08:58:20|446.66|444.36|446.65|444.35|446.71|444.41|446.54|444.24|22
1735289910000|2024-12-27 08:58:30|446.66|444.36|446.7|444.4|446.72|444.42|446.65|444.35|11
1735289920000|2024-12-27 08:58:40|446.71|444.41|446.69|444.39|446.74|444.44|446.68|444.38|13
1735289930000|2024-12-27 08:58:50|446.7|444.4|446.76|444.46|446.79|444.49|446.7|444.4|20
1735289940000|2024-12-27 08:59:00|446.77|444.47|446.92|444.62|446.96|444.66|446.77|444.47|17
1735289950000|2024-12-27 08:59:10|446.9|444.6|447.03|444.73|447.04|444.74|446.9|444.6|18
1735289960000|2024-12-27 08:59:20|447.02|444.72|446.87|444.57|447.02|444.72|446.87|444.57|26
1735289970000|2024-12-27 08:59:30|446.89|444.59|446.92|444.62|447|444.7|446.89|444.59|25
1735289980000|2024-12-27 08:59:40|446.94|444.64|446.91|444.61|446.95|444.65|446.88|444.58|20
1735289990000|2024-12-27 08:59:50|446.9|444.6|446.78|444.48|446.94|444.64|446.76|444.46|14
1735290000000|2024-12-27 09:00:00|446.83|444.53|446.71|444.41|446.94|444.64|446.71|444.41|27
1735290010000|2024-12-27 09:00:10|446.7|444.4|446.63|444.33|446.92|444.62|446.61|444.31|28
1735290020000|2024-12-27 09:00:20|446.64|444.34|446.93|444.63|446.94|444.64|446.64|444.34|26
1735290030000|2024-12-27 09:00:30|446.95|444.65|447.07|444.77|447.2|444.9|446.95|444.65|23
1735290040000|2024-12-27 09:00:40|447.04|444.74|447.18|444.88|447.2|444.9|446.97|444.67|30
1735290050000|2024-12-27 09:00:50|447.19|444.89|447.46|445.16|447.47|445.17|447.19|444.89|20
1735290060000|2024-12-27 09:01:00|447.45|445.15|447.59|445.29|447.61|445.31|447.4|445.1|24
1735290070000|2024-12-27 09:01:10|447.62|445.32|447.8|445.5|447.8|445.5|447.51|445.21|27
1735290080000|2024-12-27 09:01:20|447.83|445.53|447.89|445.59|447.96|445.66|447.83|445.53|24
1735290090000|2024-12-27 09:01:30|447.92|445.62|448.14|445.84|448.2|445.9|447.92|445.62|24
1735290100000|2024-12-27 09:01:40|448.15|445.85|448.49|446.19|448.49|446.19|448.15|445.85|30
1735290110000|2024-12-27 09:01:50|448.51|446.21|448.74|446.44|448.77|446.47|448.51|446.21|19
1735290120000|2024-12-27 09:02:00|448.75|446.45|449.06|446.76|449.08|446.78|448.57|446.27|30
1735290130000|2024-12-27 09:02:10|449.07|446.77|449.23|446.93|449.23|446.93|449.07|446.77|28
1735290140000|2024-12-27 09:02:20|449.26|446.96|449.3|447|449.3|447|449.08|446.78|25
1735290150000|2024-12-27 09:02:30|449.27|446.97|449.2|446.9|449.31|447.01|449.18|446.88|23
1735290160000|2024-12-27 09:02:40|449.18|446.88|449.22|446.92|449.23|446.93|449|446.7|19
1735290170000|2024-12-27 09:02:50|449.23|446.93|449.36|447.06|449.36|447.06|449.23|446.93|20
1735290180000|2024-12-27 09:03:00|449.33|447.03|450.06|447.76|450.11|447.81|449.33|447.03|19
1735290190000|2024-12-27 09:03:10|450.08|447.78|450.19|447.89|450.22|447.92|449.85|447.55|32
1735290200000|2024-12-27 09:03:20|450.18|447.88|450.29|447.99|450.3|448|450.03|447.73|30
1735290210000|2024-12-27 09:03:30|450.34|448.04|450.12|447.82|450.42|448.12|450.01|447.71|27
1735290220000|2024-12-27 09:03:40|450.13|447.83|449.92|447.62|450.2|447.9|449.84|447.54|30
1735290230000|2024-12-27 09:03:50|449.94|447.64|449.78|447.48|449.94|447.64|449.74|447.44|34
1735290240000|2024-12-27 09:04:00|449.75|447.45|450.3|448|450.31|448.01|449.74|447.44|35
1735290250000|2024-12-27 09:04:10|450.33|448.03|450.96|448.66|451|448.7|450.25|447.95|28
1735290260000|2024-12-27 09:04:20|450.91|448.61|450.46|448.16|450.95|448.65|450.45|448.15|32
1735290270000|2024-12-27 09:04:30|450.58|448.28|451.16|448.86|451.24|448.94|450.58|448.28|33
1735290280000|2024-12-27 09:04:40|451.18|448.88|451.27|448.97|451.35|449.05|451.18|448.88|29
1735290290000|2024-12-27 09:04:50|451.25|448.95|451.05|448.75|451.36|449.06|451.05|448.75|24
1735290300000|2024-12-27 09:05:00|451.06|448.76|451.34|449.04|451.38|449.08|451.02|448.72|31
1735290310000|2024-12-27 09:05:10|451.35|449.05|451.42|449.12|451.42|449.12|451.35|449.05|14
1735290320000|2024-12-27 09:05:20|451.37|449.07|451.58|449.28|451.58|449.28|451.35|449.05|15
1735290330000|2024-12-27 09:05:30|451.65|449.35|452.79|450.49|452.82|450.52|451.65|449.35|26
1735290340000|2024-12-27 09:05:40|452.82|450.52|454.28|451.98|454.28|451.98|452.76|450.46|16
1735290350000|2024-12-27 09:05:50|454.47|452.17|453.87|451.57|454.61|452.31|453.45|451.15|35
1735290360000|2024-12-27 09:06:00|453.89|451.59|454.94|452.64|454.94|452.64|453.66|451.36|33
1735290370000|2024-12-27 09:06:10|454.76|452.46|455.48|453.18|455.48|453.18|454.76|452.46|24
1735290380000|2024-12-27 09:06:20|455.33|453.03|454.04|451.74|455.43|453.13|454.04|451.74|28
1735290390000|2024-12-27 09:06:30|453.99|451.69|454.49|452.19|454.49|452.19|453.77|451.47|24
1735290400000|2024-12-27 09:06:40|454.54|452.24|455.2|452.9|455.35|453.05|454.49|452.19|28
1735290410000|2024-12-27 09:06:50|455.37|453.07|455.41|453.11|455.48|453.18|455.22|452.92|26
1735290420000|2024-12-27 09:07:00|455.25|452.95|455.46|453.16|455.48|453.18|455.1|452.8|20
1735290430000|2024-12-27 09:07:10|455.41|453.11|455.33|453.03|455.48|453.18|454.51|452.21|32
1735290440000|2024-12-27 09:07:20|455.38|453.08|455.13|452.83|455.48|453.18|455.13|452.83|24
1735290450000|2024-12-27 09:07:30|454.98|452.68|455.48|453.18|455.48|453.18|454.8|452.5|33
1735290460000|2024-12-27 09:07:40|455.43|453.13|455.05|452.75|455.48|453.18|455.05|452.75|16
1735290470000|2024-12-27 09:07:50|455.12|452.82|455.39|453.09|455.48|453.18|455.05|452.75|28
1735290480000|2024-12-27 09:08:00|455.4|453.1|455.59|453.29|455.93|453.63|455.4|453.1|29
1735290490000|2024-12-27 09:08:10|455.72|453.42|456.25|453.95|456.25|453.95|455.59|453.29|34
1735290500000|2024-12-27 09:08:20|456.23|453.93|455.26|452.96|456.24|453.94|455.25|452.95|35
1735290510000|2024-12-27 09:08:30|455.14|452.84|454.88|452.58|455.31|453.01|454.87|452.57|31
1735290520000|2024-12-27 09:08:40|454.96|452.66|454.81|452.51|455.08|452.78|454.81|452.51|35
1735290530000|2024-12-27 09:08:50|454.8|452.5|455.43|453.13|455.46|453.16|454.77|452.47|31
1735290540000|2024-12-27 09:09:00|455.42|453.12|455.7|453.4|455.98|453.68|455.24|452.94|30
1735290550000|2024-12-27 09:09:10|455.89|453.59|456.11|453.81|456.18|453.88|455.83|453.53|28
1735290560000|2024-12-27 09:09:20|456.05|453.75|456.12|453.82|456.19|453.89|455.71|453.41|34
1735290570000|2024-12-27 09:09:30|456.02|453.72|456.19|453.89|456.27|453.97|455.98|453.68|21
1735290580000|2024-12-27 09:09:40|456.3|454|455.84|453.54|456.3|454|455.78|453.48|26
1735290590000|2024-12-27 09:09:50|455.79|453.49|455.78|453.48|455.86|453.56|455.3|453|37
1735290600000|2024-12-27 09:10:00|455.85|453.55|455.16|452.86|455.85|453.55|455.13|452.83|36
1735290610000|2024-12-27 09:10:10|455.22|452.92|455.05|452.75|455.32|453.02|454.74|452.44|35
1735290620000|2024-12-27 09:10:20|455.06|452.76|455.65|453.35|455.68|453.38|455.01|452.71|34
1735290630000|2024-12-27 09:10:30|455.71|453.41|455.35|453.05|455.91|453.61|455.35|453.05|31
1735290640000|2024-12-27 09:10:40|455.32|453.02|455.61|453.31|455.61|453.31|454.98|452.68|28
1735290650000|2024-12-27 09:10:50|455.6|453.3|455.72|453.42|455.83|453.53|455.58|453.28|26
1735290660000|2024-12-27 09:11:00|455.7|453.4|455.95|453.65|456|453.7|455.56|453.26|33
1735290670000|2024-12-27 09:11:10|455.97|453.67|455.79|453.49|455.97|453.67|455.68|453.38|34
1735290680000|2024-12-27 09:11:20|455.76|453.46|456.13|453.83|456.22|453.92|455.61|453.31|34
1735290690000|2024-12-27 09:11:30|456.14|453.84|456.11|453.81|456.29|453.99|455.94|453.64|33
1735290700000|2024-12-27 09:11:40|456.05|453.75|455.92|453.62|456.21|453.91|455.9|453.6|31
1735290710000|2024-12-27 09:11:50|455.89|453.59|456|453.7|456.08|453.78|455.87|453.57|32
1735290720000|2024-12-27 09:12:00|456.01|453.71|456.69|454.39|456.85|454.55|456.01|453.71|31
1735290730000|2024-12-27 09:12:10|456.64|454.34|456.72|454.42|456.94|454.64|456.55|454.25|35
1735290740000|2024-12-27 09:12:20|456.66|454.36|456.38|454.08|456.82|454.52|456.35|454.05|29
1735290750000|2024-12-27 09:12:30|456.35|454.05|456.57|454.27|456.64|454.34|456.27|453.97|26
1735290760000|2024-12-27 09:12:40|456.58|454.28|456.63|454.33|456.88|454.58|456.58|454.28|32
1735290770000|2024-12-27 09:12:50|456.64|454.34|456.65|454.35|456.65|454.35|456.61|454.31|11
1735290780000|2024-12-27 09:13:00|456.64|454.34|456.35|454.05|456.65|454.35|456.35|454.05|22
1735290790000|2024-12-27 09:13:10|456.42|454.12|456.62|454.32|456.65|454.35|456.42|454.12|25
1735290800000|2024-12-27 09:13:20|456.63|454.33|456.6|454.3|456.63|454.33|456.38|454.08|28
1735290810000|2024-12-27 09:13:30|456.47|454.17|456.47|454.17|456.63|454.33|456.37|454.07|33
1735290820000|2024-12-27 09:13:40|456.48|454.18|457.46|455.16|457.47|455.17|456.48|454.18|21
1735290830000|2024-12-27 09:13:50|457.51|455.21|457.56|455.26|457.58|455.28|457.26|454.96|32
1735290840000|2024-12-27 09:14:00|457.59|455.29|457.76|455.46|457.83|455.53|457.55|455.25|30
1735290850000|2024-12-27 09:14:10|457.77|455.47|457.84|455.54|458|455.7|457.72|455.42|34
1735290860000|2024-12-27 09:14:20|457.83|455.53|457.48|455.18|457.84|455.54|457.46|455.16|29
1735290870000|2024-12-27 09:14:30|457.49|455.19|457.92|455.62|457.97|455.67|457.31|455.01|27
1735290880000|2024-12-27 09:14:40|457.95|455.65|458.22|455.92|458.22|455.92|457.94|455.64|27
1735290890000|2024-12-27 09:14:50|458.45|456.15|458.92|456.62|458.92|456.62|458.45|456.15|5
1735290900000|2024-12-27 09:15:00|458.94|456.64|458.81|456.51|458.97|456.67|458.66|456.36|9
1735290910000|2024-12-27 09:15:10|458.79|456.49|458.57|456.27|458.81|456.51|458.57|456.27|23
1735290920000|2024-12-27 09:15:20|458.27|455.97|458.35|456.05|458.48|456.18|457.95|455.65|27
1735290930000|2024-12-27 09:15:30|458.36|456.06|458.05|455.75|458.5|456.2|458.03|455.73|28
1735290940000|2024-12-27 09:15:40|458.04|455.74|457.3|455|458.07|455.77|457.09|454.79|27
1735290950000|2024-12-27 09:15:50|457.27|454.97|457.48|455.18|457.78|455.48|456.97|454.67|31
1735290960000|2024-12-27 09:16:00|457.6|455.3|456.96|454.66|457.81|455.51|456.96|454.66|38
1735290970000|2024-12-27 09:16:10|456.94|454.64|457.08|454.78|457.33|455.03|456.83|454.53|29
1735290980000|2024-12-27 09:16:20|456.96|454.66|457.64|455.34|457.64|455.34|456.96|454.66|35
1735290990000|2024-12-27 09:16:30|457.63|455.33|458.39|456.09|458.47|456.17|457.63|455.33|35
1735291000000|2024-12-27 09:16:40|458.36|456.06|458.52|456.22|458.55|456.25|458.34|456.04|28
1735291010000|2024-12-27 09:16:50|458.46|456.16|458.73|456.43|458.81|456.51|458.36|456.06|29
1735291020000|2024-12-27 09:17:00|458.7|456.4|458.76|456.46|458.92|456.62|458.66|456.36|29
1735291030000|2024-12-27 09:17:10|458.61|456.31|458.83|456.53|458.9|456.6|458.46|456.16|30
1735291040000|2024-12-27 09:17:20|458.8|456.5|458.56|456.26|458.89|456.59|458.44|456.14|33
1735291050000|2024-12-27 09:17:30|458.57|456.27|458.66|456.36|458.72|456.42|458.48|456.18|29
1735291060000|2024-12-27 09:17:40|458.57|456.27|458.05|455.75|458.78|456.48|458|455.7|28
1735291070000|2024-12-27 09:17:50|458.06|455.76|458.09|455.79|458.38|456.08|458.06|455.76|29
1735291080000|2024-12-27 09:18:00|458.07|455.77|458.48|456.18|458.48|456.18|457.79|455.49|38
1735291090000|2024-12-27 09:18:10|458.43|456.13|458.24|455.94|458.64|456.34|458.24|455.94|30
1735291100000|2024-12-27 09:18:20|458.25|455.95|458.42|456.12|458.58|456.28|458.25|455.95|22
1735291110000|2024-12-27 09:18:30|458.52|456.22|458.88|456.58|458.92|456.62|458.52|456.22|33
1735291120000|2024-12-27 09:18:40|458.94|456.64|458.77|456.47|458.97|456.67|458.72|456.42|14
1735291130000|2024-12-27 09:18:50|458.83|456.53|458.44|456.14|458.91|456.61|458.4|456.1|27
1735291140000|2024-12-27 09:19:00|458.42|456.12|458.26|455.96|458.75|456.45|458.09|455.79|30
1735291150000|2024-12-27 09:19:10|458.27|455.97|458.41|456.11|458.58|456.28|458.1|455.8|38
1735291160000|2024-12-27 09:19:20|458.39|456.09|458.25|455.95|458.39|456.09|458.11|455.81|25
1735291170000|2024-12-27 09:19:30|458.26|455.96|457.84|455.54|458.48|456.18|457.84|455.54|29
1735291180000|2024-12-27 09:19:40|457.8|455.5|458.3|456|458.41|456.11|457.77|455.47|35
1735291190000|2024-12-27 09:19:50|458.19|455.89|458.15|455.85|458.22|455.92|457.95|455.65|24
1735291200000|2024-12-27 09:20:00|458.16|455.86|457.18|454.88|458.26|455.96|457.18|454.88|33
1735291210000|2024-12-27 09:20:10|457.19|454.89|457.18|454.88|457.31|455.01|456.96|454.66|31
1735291220000|2024-12-27 09:20:20|457.2|454.9|458.06|455.76|458.33|456.03|457.2|454.9|35
1735291230000|2024-12-27 09:20:30|458.03|455.73|458.45|456.15|458.47|456.17|457.9|455.6|37
1735291240000|2024-12-27 09:20:40|458.41|456.11|458.8|456.5|458.84|456.54|458.22|455.92|34
1735291250000|2024-12-27 09:20:50|458.81|456.51|459.26|456.96|459.26|456.96|458.76|456.46|27
1735291260000|2024-12-27 09:21:00|459.25|456.95|459.77|457.47|459.77|457.47|459.25|456.95|7
1735291270000|2024-12-27 09:21:10|459.95|457.65|460.19|457.89|460.25|457.95|459.83|457.53|29
1735291280000|2024-12-27 09:21:20|460.17|457.87|460.21|457.91|460.26|457.96|459.98|457.68|29
1735291290000|2024-12-27 09:21:30|460.27|457.97|460.29|457.99|460.31|458.01|460.23|457.93|16
1735291300000|2024-12-27 09:21:40|460.3|458|460.31|458.01|460.31|458.01|460.29|457.99|9
1735291310000|2024-12-27 09:21:50|460.24|457.94|460.02|457.72|460.25|457.95|459.97|457.67|30
1735291320000|2024-12-27 09:22:00|460.01|457.71|460.24|457.94|460.31|458.01|459.94|457.64|23
1735291330000|2024-12-27 09:22:10|460.26|457.96|460.31|458.01|460.31|458.01|460.26|457.96|5
1735291350000|2024-12-27 09:22:30|460.28|457.98|460.26|457.96|460.28|457.98|460.26|457.96|5
1735291360000|2024-12-27 09:22:40|460.28|457.98|460.26|457.96|460.28|457.98|460.26|457.96|7
1735291370000|2024-12-27 09:22:50|459.96|457.66|459.63|457.33|459.96|457.66|459.43|457.13|13
1735291380000|2024-12-27 09:23:00|459.57|457.27|459.61|457.31|459.91|457.61|459.55|457.25|36
1735291390000|2024-12-27 09:23:10|459.64|457.34|459.1|456.8|459.64|457.34|459|456.7|37
1735291400000|2024-12-27 09:23:20|459.15|456.85|458.51|456.21|459.31|457.01|458.39|456.09|32
1735291410000|2024-12-27 09:23:30|458.52|456.22|459.13|456.83|459.15|456.85|458.49|456.19|34
1735291420000|2024-12-27 09:23:40|459.11|456.81|459.26|456.96|459.37|457.07|459|456.7|34
1735291430000|2024-12-27 09:23:50|459.31|457.01|459.56|457.26|459.56|457.26|459.06|456.76|27
1735291440000|2024-12-27 09:24:00|459.53|457.23|459.82|457.52|460|457.7|459.49|457.19|27
1735291450000|2024-12-27 09:24:10|459.77|457.47|459.43|457.13|459.85|457.55|459.42|457.12|32
1735291460000|2024-12-27 09:24:20|459.59|457.29|459.58|457.28|459.69|457.39|459.19|456.89|32
1735291470000|2024-12-27 09:24:30|459.6|457.3|459.68|457.38|459.89|457.59|459.53|457.23|25
1735291480000|2024-12-27 09:24:40|459.7|457.4|459.52|457.22|459.78|457.48|459.41|457.11|27
1735291490000|2024-12-27 09:24:50|459.53|457.23|459.52|457.22|459.67|457.37|459.48|457.18|26
1735291500000|2024-12-27 09:25:00|459.56|457.26|459.39|457.09|459.56|457.26|459.25|456.95|35
1735291510000|2024-12-27 09:25:10|459.44|457.14|459.2|456.9|459.56|457.26|459.2|456.9|34
1735291520000|2024-12-27 09:25:20|459.18|456.88|459.05|456.75|459.34|457.04|458.97|456.67|34
1735291530000|2024-12-27 09:25:30|459.03|456.73|458.97|456.67|459.03|456.73|458.7|456.4|34
1735291540000|2024-12-27 09:25:40|459|456.7|459.72|457.42|459.79|457.49|459|456.7|25
1735291550000|2024-12-27 09:25:50|459.71|457.41|459.27|456.97|459.71|457.41|459.27|456.97|30
1735291560000|2024-12-27 09:26:00|459.36|457.06|458.92|456.62|459.36|457.06|458.87|456.57|33
1735291570000|2024-12-27 09:26:10|458.93|456.63|458.83|456.53|459.02|456.72|458.66|456.36|30
1735291580000|2024-12-27 09:26:20|458.85|456.55|458.48|456.18|458.9|456.6|458.47|456.17|29
1735291590000|2024-12-27 09:26:30|458.6|456.3|458.58|456.28|458.71|456.41|458.55|456.25|31
1735291600000|2024-12-27 09:26:40|458.71|456.41|459.2|456.9|459.2|456.9|458.48|456.18|29
1735291610000|2024-12-27 09:26:50|459.19|456.89|459.25|456.95|459.25|456.95|459.05|456.75|27
1735291620000|2024-12-27 09:27:00|459.29|456.99|459.29|456.99|459.29|456.99|459.26|456.96|8
1735291630000|2024-12-27 09:27:10|459.24|456.94|459.29|456.99|459.29|456.99|459.11|456.81|15
1735291640000|2024-12-27 09:27:20|459.26|456.96|459.2|456.9|459.26|456.96|459.2|456.9|7
1735291650000|2024-12-27 09:27:30|459.23|456.93|459.29|456.99|459.29|456.99|459.15|456.85|14
1735291660000|2024-12-27 09:27:40|459.23|456.93|459.25|456.95|459.28|456.98|459.14|456.84|28
1735291670000|2024-12-27 09:27:50|459.24|456.94|459.29|456.99|459.29|456.99|459.22|456.92|7
1735291690000|2024-12-27 09:28:10|459.18|456.88|458.94|456.64|459.18|456.88|458.85|456.55|20
1735291700000|2024-12-27 09:28:20|458.95|456.65|458.9|456.6|458.99|456.69|458.8|456.5|30
1735291710000|2024-12-27 09:28:30|458.91|456.61|459.03|456.73|459.15|456.85|458.88|456.58|30
1735291720000|2024-12-27 09:28:40|459.04|456.74|459.12|456.82|459.12|456.82|458.91|456.61|27
1735291730000|2024-12-27 09:28:50|459.16|456.86|458.86|456.56|459.21|456.91|458.84|456.54|30
1735291740000|2024-12-27 09:29:00|458.87|456.57|458.89|456.59|459.2|456.9|458.87|456.57|27
1735291750000|2024-12-27 09:29:10|458.74|456.44|459.01|456.71|459.15|456.85|458.74|456.44|34
1735291760000|2024-12-27 09:29:20|459.04|456.74|458.83|456.53|459.06|456.76|458.83|456.53|23
1735291770000|2024-12-27 09:29:30|458.85|456.55|458.53|456.23|458.87|456.57|458.53|456.23|23
1735291780000|2024-12-27 09:29:40|458.58|456.28|458.88|456.58|458.89|456.59|458.57|456.27|31
1735291790000|2024-12-27 09:29:50|458.85|456.55|458.8|456.5|458.87|456.57|458.76|456.46|25
1735291800000|2024-12-27 09:30:00|458.79|456.49|458.99|456.69|459.12|456.82|458.59|456.29|35
1735291810000|2024-12-27 09:30:10|458.98|456.68|459|456.7|459.29|456.99|458.91|456.61|28
1735291820000|2024-12-27 09:30:20|458.97|456.67|459.02|456.72|459.16|456.86|458.94|456.64|31
1735291830000|2024-12-27 09:30:30|459.03|456.73|458.85|456.55|459.03|456.73|458.84|456.54|15
1735291840000|2024-12-27 09:30:40|458.87|456.57|458.73|456.43|458.87|456.57|458.61|456.31|23
1735291850000|2024-12-27 09:30:50|458.71|456.41|459.19|456.89|459.2|456.9|458.7|456.4|29
1735291860000|2024-12-27 09:31:00|459.22|456.92|459.29|456.99|459.29|456.99|459.22|456.92|8
1735291870000|2024-12-27 09:31:10|459.27|456.97|459.29|456.99|459.29|456.99|459.24|456.94|5
1735291880000|2024-12-27 09:31:20|459.25|456.95|459.29|456.99|459.29|456.99|459.23|456.93|13
1735291910000|2024-12-27 09:31:50|459.19|456.89|459.29|456.99|459.29|456.99|459.19|456.89|7
1735291920000|2024-12-27 09:32:00|459.26|456.96|458.99|456.69|459.26|456.96|458.99|456.69|8
1735291930000|2024-12-27 09:32:10|458.96|456.66|459.11|456.81|459.23|456.93|458.96|456.66|24
1735291940000|2024-12-27 09:32:20|459.1|456.8|459.1|456.8|459.27|456.97|458.99|456.69|23
1735291950000|2024-12-27 09:32:30|459.09|456.79|459.29|456.99|459.29|456.99|459.01|456.71|12
1735291970000|2024-12-27 09:32:50|459.13|456.83|459.26|456.96|459.27|456.97|459|456.7|14
1735291980000|2024-12-27 09:33:00|459.27|456.97|459.19|456.89|459.29|456.99|459.03|456.73|24
1735291990000|2024-12-27 09:33:10|459.2|456.9|458.93|456.63|459.22|456.92|458.75|456.45|27
1735292000000|2024-12-27 09:33:20|458.91|456.61|458.8|456.5|458.91|456.61|458.59|456.29|28
1735292010000|2024-12-27 09:33:30|458.77|456.47|458.99|456.69|458.99|456.69|458.77|456.47|17
1735292020000|2024-12-27 09:33:40|459.03|456.73|459.29|456.99|459.29|456.99|458.97|456.67|13
1735292030000|2024-12-27 09:33:50|459.47|457.17|458.71|456.41|459.52|457.22|458.69|456.39|27
1735292040000|2024-12-27 09:34:00|458.7|456.4|458.83|456.53|459.04|456.74|458.65|456.35|22
1735292050000|2024-12-27 09:34:10|458.8|456.5|458.62|456.32|458.8|456.5|458.6|456.3|22
1735292060000|2024-12-27 09:34:20|458.6|456.3|458.49|456.19|458.89|456.59|458.48|456.18|23
1735292070000|2024-12-27 09:34:30|458.5|456.2|458.96|456.66|459.01|456.71|458.5|456.2|32
1735292080000|2024-12-27 09:34:40|458.97|456.67|458.96|456.66|459.06|456.76|458.82|456.52|35
1735292090000|2024-12-27 09:34:50|458.99|456.69|459.16|456.86|459.16|456.86|458.89|456.59|27
1735292100000|2024-12-27 09:35:00|459.23|456.93|459.3|457|459.49|457.19|459.2|456.9|31
1735292110000|2024-12-27 09:35:10|459.38|457.08|459.48|457.18|459.57|457.27|459.38|457.08|28
1735292120000|2024-12-27 09:35:20|459.53|457.23|458.9|456.6|459.53|457.23|458.9|456.6|29
1735292130000|2024-12-27 09:35:30|458.89|456.59|458.81|456.51|458.98|456.68|458.78|456.48|30
1735292140000|2024-12-27 09:35:40|458.82|456.52|458.61|456.31|458.92|456.62|458.61|456.31|29
1735292150000|2024-12-27 09:35:50|458.7|456.4|458.7|456.4|458.7|456.4|458.52|456.22|27
1735292160000|2024-12-27 09:36:00|458.73|456.43|458.59|456.29|458.81|456.51|458.57|456.27|25
1735292170000|2024-12-27 09:36:10|458.55|456.25|458.25|455.95|458.69|456.39|458.2|455.9|33
1735292180000|2024-12-27 09:36:20|458.26|455.96|458.24|455.94|458.3|456|458.09|455.79|33
1735292190000|2024-12-27 09:36:30|458.3|456|458.64|456.34|458.67|456.37|458.3|456|31
1735292200000|2024-12-27 09:36:40|458.66|456.36|459.07|456.77|459.12|456.82|458.65|456.35|36
1735292210000|2024-12-27 09:36:50|459.06|456.76|458.87|456.57|459.06|456.76|458.79|456.49|29
1735292220000|2024-12-27 09:37:00|458.92|456.62|459.31|457.01|459.46|457.16|458.88|456.58|34
1735292230000|2024-12-27 09:37:10|459.3|457|459.57|457.27|459.57|457.27|459.02|456.72|31
1735292240000|2024-12-27 09:37:20|459.56|457.26|459.69|457.39|459.79|457.49|459.55|457.25|28
1735292250000|2024-12-27 09:37:30|459.71|457.41|459.62|457.32|459.71|457.41|459.58|457.28|28
1735292260000|2024-12-27 09:37:40|459.64|457.34|459.71|457.41|459.78|457.48|459.64|457.34|25
1735292270000|2024-12-27 09:37:50|459.72|457.42|459.99|457.69|460.1|457.8|459.69|457.39|31
1735292280000|2024-12-27 09:38:00|459.98|457.68|460.6|458.3|460.6|458.3|459.98|457.68|20
1735292290000|2024-12-27 09:38:10|460.61|458.31|460.59|458.29|460.7|458.4|460.54|458.24|25
1735292300000|2024-12-27 09:38:20|460.6|458.3|460.53|458.23|460.75|458.45|460.53|458.23|36
1735292310000|2024-12-27 09:38:30|460.56|458.26|460.49|458.19|460.63|458.33|460.39|458.09|21
1735292320000|2024-12-27 09:38:40|460.41|458.11|460.57|458.27|460.69|458.39|460.41|458.11|32
1735292330000|2024-12-27 09:38:50|460.53|458.23|460.73|458.43|460.75|458.45|460.53|458.23|22
1735292340000|2024-12-27 09:39:00|460.74|458.44|460.74|458.44|460.76|458.46|460.72|458.42|15
1735292350000|2024-12-27 09:39:10|460.73|458.43|460.26|457.96|460.73|458.43|460.26|457.96|30
1735292360000|2024-12-27 09:39:20|460.28|457.98|460.14|457.84|460.33|458.03|459.92|457.62|32
1735292370000|2024-12-27 09:39:30|460.11|457.81|459.94|457.64|460.13|457.83|459.71|457.41|32
1735292380000|2024-12-27 09:39:40|459.95|457.65|460.15|457.85|460.16|457.86|459.87|457.57|29
1735292390000|2024-12-27 09:39:50|460.16|457.86|460.32|458.02|460.57|458.27|460.16|457.86|32
1735292400000|2024-12-27 09:40:00|460.33|458.03|460.64|458.34|460.73|458.43|460.32|458.02|32
1735292410000|2024-12-27 09:40:10|460.56|458.26|460.57|458.27|460.59|458.29|460.4|458.1|30
1735292420000|2024-12-27 09:40:20|460.54|458.24|460.51|458.21|460.6|458.3|460.3|458|25
1735292430000|2024-12-27 09:40:30|460.5|458.2|460.28|457.98|460.5|458.2|460.28|457.98|29
1735292440000|2024-12-27 09:40:40|460.25|457.95|460.42|458.12|460.51|458.21|460.25|457.95|31
1735292450000|2024-12-27 09:40:50|460.45|458.15|460.17|457.87|460.58|458.28|460.17|457.87|22
1735292460000|2024-12-27 09:41:00|460.06|457.76|460.01|457.71|460.25|457.95|459.85|457.55|29
1735292470000|2024-12-27 09:41:10|459.98|457.68|459.86|457.56|459.98|457.68|459.8|457.5|30
1735292480000|2024-12-27 09:41:20|459.83|457.53|459.47|457.17|459.83|457.53|459.47|457.17|30
1735292490000|2024-12-27 09:41:30|459.49|457.19|459.51|457.21|459.66|457.36|459.49|457.19|21
1735292500000|2024-12-27 09:41:40|459.49|457.19|459.21|456.91|459.5|457.2|459.17|456.87|24
1735292510000|2024-12-27 09:41:50|459.35|457.05|459.08|456.78|459.37|457.07|459.05|456.75|31
1735292520000|2024-12-27 09:42:00|459.13|456.83|458.97|456.67|459.13|456.83|458.93|456.63|20
1735292530000|2024-12-27 09:42:10|458.96|456.66|459.04|456.74|459.05|456.75|458.8|456.5|26
1735292540000|2024-12-27 09:42:20|459.02|456.72|458.91|456.61|459.24|456.94|458.9|456.6|24
1735292550000|2024-12-27 09:42:30|458.89|456.59|458.97|456.67|459.02|456.72|458.85|456.55|30
1735292560000|2024-12-27 09:42:40|458.96|456.66|458.84|456.54|459.07|456.77|458.62|456.32|32
1735292570000|2024-12-27 09:42:50|458.87|456.57|459.07|456.77|459.2|456.9|458.87|456.57|33
1735292580000|2024-12-27 09:43:00|459.05|456.75|459.24|456.94|459.25|456.95|458.83|456.53|29
1735292590000|2024-12-27 09:43:10|459.23|456.93|458.67|456.37|459.23|456.93|458.66|456.36|32
1735292600000|2024-12-27 09:43:20|458.66|456.36|458.86|456.56|458.95|456.65|458.63|456.33|31
1735292610000|2024-12-27 09:43:30|458.87|456.57|458.77|456.47|458.9|456.6|458.67|456.37|26
1735292620000|2024-12-27 09:43:40|458.78|456.48|458.73|456.43|458.78|456.48|458.7|456.4|25
1735292630000|2024-12-27 09:43:50|458.74|456.44|458.87|456.57|458.91|456.61|458.73|456.43|29
1735292640000|2024-12-27 09:44:00|458.9|456.6|458.92|456.62|458.92|456.62|458.8|456.5|24
1735292650000|2024-12-27 09:44:10|458.91|456.61|458.78|456.48|458.91|456.61|458.71|456.41|24
1735292660000|2024-12-27 09:44:20|458.76|456.46|458.92|456.62|458.93|456.63|458.66|456.36|25
1735292670000|2024-12-27 09:44:30|458.9|456.6|458.82|456.52|458.93|456.63|458.82|456.52|24
1735292680000|2024-12-27 09:44:40|458.8|456.5|458.69|456.39|458.83|456.53|458.69|456.39|25
1735292690000|2024-12-27 09:44:50|458.73|456.43|458.99|456.69|459.06|456.76|458.7|456.4|24
1735292700000|2024-12-27 09:45:00|459|456.7|459.28|456.98|459.3|457|459|456.7|32
1735292710000|2024-12-27 09:45:10|459.24|456.94|459.23|456.93|459.34|457.04|459.09|456.79|29
1735292720000|2024-12-27 09:45:20|459.26|456.96|459.33|457.03|459.33|457.03|459.06|456.76|29
1735292730000|2024-12-27 09:45:30|459.3|457|459.42|457.12|459.49|457.19|459.26|456.96|23
1735292740000|2024-12-27 09:45:40|459.43|457.13|459.02|456.72|459.43|457.13|459.02|456.72|29
1735292750000|2024-12-27 09:45:50|459.01|456.71|458.96|456.66|459.01|456.71|458.93|456.63|19
1735292760000|2024-12-27 09:46:00|458.95|456.65|460.26|457.96|460.43|458.13|458.91|456.61|33
1735292770000|2024-12-27 09:46:10|460.24|457.94|460.6|458.3|460.67|458.37|460.2|457.9|31
1735292780000|2024-12-27 09:46:20|460.57|458.27|460.35|458.05|460.57|458.27|460.32|458.02|19
1735292790000|2024-12-27 09:46:30|460.31|458.01|460.43|458.13|460.62|458.32|460.31|458.01|23
1735292800000|2024-12-27 09:46:40|460.44|458.14|460.24|457.94|460.44|458.14|460.23|457.93|12
1735292810000|2024-12-27 09:46:50|460.27|457.97|460.38|458.08|460.56|458.26|460.27|457.97|19
1735292820000|2024-12-27 09:47:00|460.32|458.02|460.45|458.15|460.53|458.23|460.31|458.01|27
1735292830000|2024-12-27 09:47:10|460.47|458.17|460.49|458.19|460.53|458.23|460.42|458.12|19
1735292840000|2024-12-27 09:47:20|460.51|458.21|460.56|458.26|460.65|458.35|460.46|458.16|24
1735292850000|2024-12-27 09:47:30|460.57|458.27|460.72|458.42|460.73|458.43|460.49|458.19|24
1735292860000|2024-12-27 09:47:40|460.62|458.32|460.63|458.33|460.73|458.43|460.61|458.31|19
1735292870000|2024-12-27 09:47:50|460.64|458.34|460.5|458.2|460.64|458.34|460.5|458.2|14
1735292880000|2024-12-27 09:48:00|460.51|458.21|460.65|458.35|460.74|458.44|460.5|458.2|24
1735292890000|2024-12-27 09:48:10|460.64|458.34|460.59|458.29|460.74|458.44|460.56|458.26|19
1735292900000|2024-12-27 09:48:20|460.58|458.28|460.45|458.15|460.58|458.28|460.36|458.06|27
1735292910000|2024-12-27 09:48:30|460.53|458.23|460.5|458.2|460.67|458.37|460.5|458.2|16
1735292920000|2024-12-27 09:48:40|460.49|458.19|460.54|458.24|460.54|458.24|460.38|458.08|23
1735292930000|2024-12-27 09:48:50|460.53|458.23|460.43|458.13|460.58|458.28|460.41|458.11|19
1735292940000|2024-12-27 09:49:00|460.42|458.12|460.5|458.2|460.5|458.2|460.34|458.04|18
1735292950000|2024-12-27 09:49:10|460.52|458.22|460.51|458.21|460.52|458.22|460.43|458.13|23
1735292960000|2024-12-27 09:49:20|460.5|458.2|460.49|458.19|460.52|458.22|460.21|457.91|22
1735292970000|2024-12-27 09:49:30|460.5|458.2|460.56|458.26|460.66|458.36|460.5|458.2|25
1735292980000|2024-12-27 09:49:40|460.57|458.27|462.28|459.98|462.34|460.04|460.56|458.26|24
1735292990000|2024-12-27 09:49:50|462.23|459.93|462.1|459.8|462.25|459.95|461.99|459.69|19
1735293000000|2024-12-27 09:50:00|462.06|459.76|461.87|459.57|462.13|459.83|461.87|459.57|29
1735293010000|2024-12-27 09:50:10|461.79|459.49|461.7|459.4|461.8|459.5|461.69|459.39|13
1735293020000|2024-12-27 09:50:20|461.76|459.46|461.82|459.52|461.98|459.68|461.76|459.46|19
1735293030000|2024-12-27 09:50:30|461.81|459.51|462.2|459.9|462.25|459.95|461.75|459.45|16
1735293040000|2024-12-27 09:50:40|461.92|459.62|461.74|459.44|461.93|459.63|461.72|459.42|15
1735293050000|2024-12-27 09:50:50|461.76|459.46|461.49|459.19|461.76|459.46|461.45|459.15|13
1735293060000|2024-12-27 09:51:00|461.48|459.18|461.38|459.08|461.57|459.27|461.38|459.08|18
1735293070000|2024-12-27 09:51:10|461.31|459.01|461.18|458.88|461.32|459.02|461.08|458.78|28
1735293080000|2024-12-27 09:51:20|461.15|458.85|461.02|458.72|461.25|458.95|461.01|458.71|25
1735293090000|2024-12-27 09:51:30|461|458.7|461.19|458.89|461.41|459.11|461|458.7|26
1735293100000|2024-12-27 09:51:40|461.2|458.9|461.22|458.92|461.26|458.96|461.11|458.81|28
1735293110000|2024-12-27 09:51:50|461.23|458.93|461.47|459.17|461.53|459.23|461.23|458.93|23
1735293120000|2024-12-27 09:52:00|461.53|459.23|461.63|459.33|461.69|459.39|461.5|459.2|22
1735293130000|2024-12-27 09:52:10|461.62|459.32|461.22|458.92|461.67|459.37|461.21|458.91|28
1735293140000|2024-12-27 09:52:20|461.18|458.88|461.52|459.22|461.54|459.24|461.18|458.88|25
1735293150000|2024-12-27 09:52:30|461.53|459.23|461.67|459.37|461.83|459.53|461.52|459.22|23
1735293160000|2024-12-27 09:52:40|461.66|459.36|461.43|459.13|461.66|459.36|461.43|459.13|21
1735293170000|2024-12-27 09:52:50|461.38|459.08|461.33|459.03|461.38|459.08|461.26|458.96|18
1735293180000|2024-12-27 09:53:00|461.29|458.99|461.03|458.73|461.29|458.99|461.03|458.73|21
1735293190000|2024-12-27 09:53:10|461|458.7|461.1|458.8|461.14|458.84|460.94|458.64|23
1735293200000|2024-12-27 09:53:20|461.18|458.88|461.38|459.08|461.38|459.08|461.16|458.86|28
1735293210000|2024-12-27 09:53:30|461.37|459.07|461.41|459.11|461.41|459.11|461.35|459.05|22
1735293220000|2024-12-27 09:53:40|461.4|459.1|461.4|459.1|461.42|459.12|461.37|459.07|19
1735293230000|2024-12-27 09:53:50|461.38|459.08|461.38|459.08|461.41|459.11|461.37|459.07|20
1735293240000|2024-12-27 09:54:00|461.4|459.1|461.66|459.36|461.67|459.37|461.38|459.08|20
1735293250000|2024-12-27 09:54:10|461.65|459.35|461.27|458.97|461.65|459.35|461.26|458.96|20
1735293260000|2024-12-27 09:54:20|461.25|458.95|461.14|458.84|461.25|458.95|461.07|458.77|22
1735293270000|2024-12-27 09:54:30|461.13|458.83|461.08|458.78|461.14|458.84|461.08|458.78|13
1735293280000|2024-12-27 09:54:40|461.09|458.79|460.92|458.62|461.27|458.97|460.92|458.62|30
1735293290000|2024-12-27 09:54:50|460.86|458.56|460.7|458.4|460.86|458.56|460.65|458.35|18
1735293300000|2024-12-27 09:55:00|460.76|458.46|461.15|458.85|461.16|458.86|460.74|458.44|19
1735293310000|2024-12-27 09:55:10|461.14|458.84|461.32|459.02|461.37|459.07|461.14|458.84|23
1735293320000|2024-12-27 09:55:20|461.33|459.03|461.03|458.73|461.34|459.04|461.03|458.73|19
1735293330000|2024-12-27 09:55:30|461.06|458.76|461.05|458.75|461.11|458.81|461.03|458.73|11
1735293340000|2024-12-27 09:55:40|461.06|458.76|461.1|458.8|461.12|458.82|461.04|458.74|17
1735293350000|2024-12-27 09:55:50|461.12|458.82|461.22|458.92|461.34|459.04|461.1|458.8|17
1735293360000|2024-12-27 09:56:00|461.23|458.93|461.26|458.96|461.27|458.97|461.21|458.91|11
1735293370000|2024-12-27 09:56:10|461.25|458.95|461.33|459.03|461.33|459.03|461.18|458.88|18
1735293380000|2024-12-27 09:56:20|461.36|459.06|461.22|458.92|461.36|459.06|461.22|458.92|16
1735293390000|2024-12-27 09:56:30|461.21|458.91|460.99|458.69|461.23|458.93|460.98|458.68|14
1735293400000|2024-12-27 09:56:40|460.98|458.68|460.83|458.53|460.98|458.68|460.83|458.53|18
1735293410000|2024-12-27 09:56:50|460.82|458.52|460.56|458.26|460.84|458.54|460.55|458.25|19
1735293420000|2024-12-27 09:57:00|460.6|458.3|460.34|458.04|460.6|458.3|460.33|458.03|26
1735293430000|2024-12-27 09:57:10|460.36|458.06|460.37|458.07|460.42|458.12|460.32|458.02|19
1735293440000|2024-12-27 09:57:20|460.36|458.06|460.25|457.95|460.36|458.06|460.16|457.86|25
1735293450000|2024-12-27 09:57:30|460.21|457.91|460.07|457.77|460.21|457.91|460.06|457.76|27
1735293460000|2024-12-27 09:57:40|460.06|457.76|460.01|457.71|460.07|457.77|459.77|457.47|25
1735293470000|2024-12-27 09:57:50|459.99|457.69|459.88|457.58|460.06|457.76|459.87|457.57|22
1735293480000|2024-12-27 09:58:00|459.89|457.59|460.04|457.74|460.04|457.74|459.88|457.58|19
1735293490000|2024-12-27 09:58:10|460.03|457.73|460.09|457.79|460.09|457.79|460.03|457.73|14
1735293500000|2024-12-27 09:58:20|460.2|457.9|460.53|458.23|460.53|458.23|460.14|457.84|26
1735293510000|2024-12-27 09:58:30|460.54|458.24|460.57|458.27|460.66|458.36|460.54|458.24|16
1735293520000|2024-12-27 09:58:40|460.63|458.33|460.77|458.47|460.85|458.55|460.63|458.33|17
1735293530000|2024-12-27 09:58:50|460.78|458.48|461.05|458.75|461.13|458.83|460.78|458.48|10
1735293540000|2024-12-27 09:59:00|461.03|458.73|461.02|458.72|461.06|458.76|461|458.7|13
1735293550000|2024-12-27 09:59:10|461.01|458.71|461.03|458.73|461.03|458.73|460.94|458.64|14
1735293560000|2024-12-27 09:59:20|461.04|458.74|460.85|458.55|461.04|458.74|460.83|458.53|22
1735293570000|2024-12-27 09:59:30|460.82|458.52|460.72|458.42|460.91|458.61|460.69|458.39|20
1735293580000|2024-12-27 09:59:40|460.63|458.33|460.6|458.3|460.63|458.33|460.57|458.27|24
1735293590000|2024-12-27 09:59:50|460.59|458.29|460.58|458.28|460.65|458.35|460.55|458.25|18
1735293600000|2024-12-27 10:00:00|460.57|458.27|460.83|458.53|460.91|458.61|460.57|458.27|33
1735293610000|2024-12-27 10:00:10|460.84|458.54|461.05|458.75|461.05|458.75|460.79|458.49|24
1735293620000|2024-12-27 10:00:20|461.14|458.84|460.89|458.59|461.22|458.92|460.81|458.51|26
1735293630000|2024-12-27 10:00:30|460.9|458.6|460.93|458.63|460.93|458.63|460.87|458.57|20
1735293640000|2024-12-27 10:00:40|460.96|458.66|461.05|458.75|461.12|458.82|460.96|458.66|21
1735293650000|2024-12-27 10:00:50|461.04|458.74|461.03|458.73|461.09|458.79|460.98|458.68|25
1735293660000|2024-12-27 10:01:00|461|458.7|460.94|458.64|461.09|458.79|460.94|458.64|14
1735293670000|2024-12-27 10:01:10|460.9|458.6|460.83|458.53|460.9|458.6|460.78|458.48|23
1735293680000|2024-12-27 10:01:20|460.84|458.54|461.03|458.73|461.04|458.74|460.84|458.54|21
1735293690000|2024-12-27 10:01:30|461.02|458.72|461.09|458.79|461.1|458.8|461|458.7|11
1735293700000|2024-12-27 10:01:40|461.08|458.78|461.04|458.74|461.12|458.82|461.04|458.74|11
1735293710000|2024-12-27 10:01:50|461.06|458.76|461.02|458.72|461.06|458.76|461|458.7|19
1735293720000|2024-12-27 10:02:00|461.01|458.71|461.19|458.89|461.21|458.91|461.01|458.71|18
1735293730000|2024-12-27 10:02:10|461.18|458.88|461.22|458.92|461.23|458.93|461.14|458.84|22
1735293740000|2024-12-27 10:02:20|461.21|458.91|460.9|458.6|461.23|458.93|460.86|458.56|26
1735293750000|2024-12-27 10:02:30|460.92|458.62|460.87|458.57|460.92|458.62|460.81|458.51|21
1735293760000|2024-12-27 10:02:40|460.86|458.56|460.85|458.55|460.87|458.57|460.85|458.55|4
1735293770000|2024-12-27 10:02:50|460.83|458.53|460.59|458.29|460.83|458.53|460.57|458.27|13
1735293780000|2024-12-27 10:03:00|460.54|458.24|460.7|458.4|460.73|458.43|460.54|458.24|21
1735293790000|2024-12-27 10:03:10|460.71|458.41|460.98|458.68|461.07|458.77|460.71|458.41|27
1735293800000|2024-12-27 10:03:20|460.99|458.69|461.16|458.86|461.22|458.92|460.97|458.67|28
1735293810000|2024-12-27 10:03:30|461.17|458.87|461.27|458.97|461.34|459.04|461.17|458.87|17
1735293820000|2024-12-27 10:03:40|461.26|458.96|460.87|458.57|461.27|458.97|460.87|458.57|20
1735293830000|2024-12-27 10:03:50|460.89|458.59|460.72|458.42|460.89|458.59|460.66|458.36|24
1735293840000|2024-12-27 10:04:00|460.73|458.43|460.9|458.6|460.94|458.64|460.73|458.43|30
1735293850000|2024-12-27 10:04:10|460.88|458.58|460.77|458.47|460.95|458.65|460.74|458.44|28
1735293860000|2024-12-27 10:04:20|460.8|458.5|460.78|458.48|460.83|458.53|460.75|458.45|17
1735293870000|2024-12-27 10:04:30|460.81|458.51|460.82|458.52|460.82|458.52|460.74|458.44|13
1735293880000|2024-12-27 10:04:40|460.88|458.58|460.94|458.64|460.99|458.69|460.88|458.58|24
1735293890000|2024-12-27 10:04:50|460.99|458.69|460.91|458.61|461|458.7|460.91|458.61|16
1735293900000|2024-12-27 10:05:00|460.92|458.62|460.58|458.28|460.99|458.69|460.44|458.14|28
1735293910000|2024-12-27 10:05:10|460.64|458.34|460.7|458.4|460.76|458.46|460.64|458.34|24
1735293920000|2024-12-27 10:05:20|460.71|458.41|460.98|458.68|461.01|458.71|460.71|458.41|16
1735293930000|2024-12-27 10:05:30|461.02|458.72|460.95|458.65|461.02|458.72|460.95|458.65|22
1735293940000|2024-12-27 10:05:40|460.93|458.63|460.55|458.25|460.94|458.64|460.54|458.24|23
1735293950000|2024-12-27 10:05:50|460.54|458.24|460.69|458.39|460.7|458.4|460.54|458.24|25
1735293960000|2024-12-27 10:06:00|460.68|458.38|460.43|458.13|460.69|458.39|460.42|458.12|19
1735293970000|2024-12-27 10:06:10|460.44|458.14|460.69|458.39|460.75|458.45|460.43|458.13|28
1735293980000|2024-12-27 10:06:20|460.64|458.34|460.56|458.26|460.79|458.49|460.56|458.26|22
1735293990000|2024-12-27 10:06:30|460.48|458.18|460.38|458.08|460.48|458.18|460.35|458.05|28
1735294000000|2024-12-27 10:06:40|460.4|458.1|460.26|457.96|460.41|458.11|460.24|457.94|24
1735294010000|2024-12-27 10:06:50|460.24|457.94|460.58|458.28|460.62|458.32|460.23|457.93|24
1735294020000|2024-12-27 10:07:00|460.56|458.26|460.65|458.35|460.66|458.36|460.4|458.1|21
1735294030000|2024-12-27 10:07:10|460.64|458.34|460.34|458.04|460.64|458.34|460.33|458.03|18
1735294040000|2024-12-27 10:07:20|460.42|458.12|460.38|458.08|460.46|458.16|460.35|458.05|23
1735294050000|2024-12-27 10:07:30|460.39|458.09|460.42|458.12|460.46|458.16|460.25|457.95|19
1735294060000|2024-12-27 10:07:40|460.38|458.08|460.3|458|460.38|458.08|460.15|457.85|21
1735294070000|2024-12-27 10:07:50|460.29|457.99|460.18|457.88|460.43|458.13|460.17|457.87|27
1735294080000|2024-12-27 10:08:00|460.22|457.92|460.16|457.86|460.22|457.92|460.07|457.77|20
1735294090000|2024-12-27 10:08:10|460.19|457.89|460.42|458.12|460.43|458.13|460.19|457.89|15
1735294100000|2024-12-27 10:08:20|460.4|458.1|460.43|458.13|460.44|458.14|460.32|458.02|21
1735294110000|2024-12-27 10:08:30|460.42|458.12|460.29|457.99|460.43|458.13|460.29|457.99|18
1735294120000|2024-12-27 10:08:40|460.27|457.97|460.09|457.79|460.28|457.98|460.07|457.77|22
1735294130000|2024-12-27 10:08:50|460.07|457.77|460|457.7|460.07|457.77|459.99|457.69|15
1735294140000|2024-12-27 10:09:00|459.95|457.65|460.06|457.76|460.12|457.82|459.93|457.63|23
1735294150000|2024-12-27 10:09:10|460.07|457.77|459.97|457.67|460.13|457.83|459.97|457.67|26
1735294160000|2024-12-27 10:09:20|459.98|457.68|459.97|457.67|460.04|457.74|459.97|457.67|14
1735294170000|2024-12-27 10:09:30|459.98|457.68|459.96|457.66|459.98|457.68|459.93|457.63|10
1735294180000|2024-12-27 10:09:40|459.95|457.65|460.16|457.86|460.17|457.87|459.95|457.65|15
1735294190000|2024-12-27 10:09:50|460.15|457.85|460.28|457.98|460.41|458.11|460.15|457.85|24
1735294200000|2024-12-27 10:10:00|460.29|457.99|459.96|457.66|460.29|457.99|459.96|457.66|31
1735294210000|2024-12-27 10:10:10|459.93|457.63|460.14|457.84|460.21|457.91|459.85|457.55|23
1735294220000|2024-12-27 10:10:20|460.13|457.83|459.94|457.64|460.13|457.83|459.93|457.63|20
1735294230000|2024-12-27 10:10:30|459.93|457.63|459.38|457.08|459.93|457.63|459.38|457.08|23
1735294240000|2024-12-27 10:10:40|459.41|457.11|459.29|456.99|459.41|457.11|459.29|456.99|23
1735294250000|2024-12-27 10:10:50|459.31|457.01|459.07|456.77|459.31|457.01|459.07|456.77|26
1735294260000|2024-12-27 10:11:00|459.1|456.8|458.98|456.68|459.11|456.81|458.97|456.67|24
1735294270000|2024-12-27 10:11:10|458.88|456.58|458.8|456.5|458.88|456.58|458.74|456.44|19
1735294280000|2024-12-27 10:11:20|458.79|456.49|458.8|456.5|458.81|456.51|458.74|456.44|27
1735294290000|2024-12-27 10:11:30|458.79|456.49|458.55|456.25|458.79|456.49|458.55|456.25|19
1735294300000|2024-12-27 10:11:40|458.45|456.15|458.43|456.13|458.45|456.15|458.33|456.03|19
1735294310000|2024-12-27 10:11:50|458.44|456.14|458.38|456.08|458.68|456.38|458.37|456.07|21
1735294320000|2024-12-27 10:12:00|458.4|456.1|458.07|455.77|458.4|456.1|458.07|455.77|21
1735294330000|2024-12-27 10:12:10|458.05|455.75|458.26|455.96|458.35|456.05|458.05|455.75|13
1735294340000|2024-12-27 10:12:20|458.25|455.95|458.06|455.76|458.25|455.95|458.04|455.74|21
1735294350000|2024-12-27 10:12:30|458.09|455.79|458.17|455.87|458.18|455.88|458.08|455.78|21
1735294360000|2024-12-27 10:12:40|458.2|455.9|457.96|455.66|458.2|455.9|457.93|455.63|21
1735294370000|2024-12-27 10:12:50|457.95|455.65|457.98|455.68|458|455.7|457.93|455.63|20
1735294380000|2024-12-27 10:13:00|457.96|455.66|457.85|455.55|458|455.7|457.85|455.55|19
1735294390000|2024-12-27 10:13:10|457.82|455.52|457.8|455.5|457.89|455.59|457.77|455.47|23
1735294400000|2024-12-27 10:13:20|457.79|455.49|457.74|455.44|457.79|455.49|457.69|455.39|23
1735294410000|2024-12-27 10:13:30|457.79|455.49|457.67|455.37|457.9|455.6|457.65|455.35|23
1735294420000|2024-12-27 10:13:40|457.65|455.35|457.57|455.27|457.66|455.36|457.49|455.19|25
1735294430000|2024-12-27 10:13:50|457.55|455.25|457.62|455.32|457.69|455.39|457.47|455.17|17
1735294440000|2024-12-27 10:14:00|457.65|455.35|457.68|455.38|457.68|455.38|457.62|455.32|21
1735294450000|2024-12-27 10:14:10|457.86|455.56|457.57|455.27|457.86|455.56|457.57|455.27|19
1735294460000|2024-12-27 10:14:20|457.55|455.25|457.58|455.28|457.59|455.29|457.51|455.21|13
1735294470000|2024-12-27 10:14:30|457.59|455.29|457.59|455.29|457.61|455.31|457.55|455.25|10
1735294480000|2024-12-27 10:14:40|457.57|455.27|457.56|455.26|457.58|455.28|457.54|455.24|19
1735294490000|2024-12-27 10:14:50|457.57|455.27|457.5|455.2|457.57|455.27|457.35|455.05|21
1735294500000|2024-12-27 10:15:00|457.51|455.21|457.8|455.5|457.86|455.56|457.51|455.21|34
1735294510000|2024-12-27 10:15:10|457.84|455.54|458.04|455.74|458.06|455.76|457.82|455.52|25
1735294520000|2024-12-27 10:15:20|458.09|455.79|458.33|456.03|458.35|456.05|458.04|455.74|21
1735294530000|2024-12-27 10:15:30|458.34|456.04|458.48|456.18|458.48|456.18|458.23|455.93|26
1735294540000|2024-12-27 10:15:40|458.49|456.19|458.59|456.29|458.59|456.29|458.39|456.09|30
1735294550000|2024-12-27 10:15:50|458.64|456.34|458.75|456.45|458.78|456.48|458.52|456.22|25
1735294560000|2024-12-27 10:16:00|458.72|456.42|459.17|456.87|459.18|456.88|458.72|456.42|31
1735294570000|2024-12-27 10:16:10|459.13|456.83|459.03|456.73|459.16|456.86|458.9|456.6|20
1735294580000|2024-12-27 10:16:20|459|456.7|458.91|456.61|459.02|456.72|458.9|456.6|19
1735294590000|2024-12-27 10:16:30|458.9|456.6|458.7|456.4|458.91|456.61|458.66|456.36|27
1735294600000|2024-12-27 10:16:40|458.72|456.42|458.5|456.2|458.74|456.44|458.48|456.18|24
1735294610000|2024-12-27 10:16:50|458.52|456.22|458.35|456.05|458.52|456.22|458.3|456|19
1735294620000|2024-12-27 10:17:00|458.31|456.01|457.96|455.66|458.31|456.01|457.86|455.56|25
1735294630000|2024-12-27 10:17:10|457.97|455.67|457.88|455.58|458.16|455.86|457.86|455.56|22
1735294640000|2024-12-27 10:17:20|457.85|455.55|457.94|455.64|457.96|455.66|457.74|455.44|27
1735294650000|2024-12-27 10:17:30|457.89|455.59|457.85|455.55|457.89|455.59|457.75|455.45|18
1735294660000|2024-12-27 10:17:40|457.79|455.49|457.7|455.4|457.87|455.57|457.61|455.31|25
1735294670000|2024-12-27 10:17:50|457.72|455.42|457.62|455.32|457.72|455.42|457.62|455.32|16
1735294680000|2024-12-27 10:18:00|457.6|455.3|457.71|455.41|457.73|455.43|457.46|455.16|18
1735294690000|2024-12-27 10:18:10|457.67|455.37|457.67|455.37|457.76|455.46|457.67|455.37|23
1735294700000|2024-12-27 10:18:20|457.8|455.5|457.84|455.54|457.89|455.59|457.76|455.46|25
1735294710000|2024-12-27 10:18:30|457.83|455.53|457.57|455.27|457.84|455.54|457.55|455.25|21
1735294720000|2024-12-27 10:18:40|457.59|455.29|457.74|455.44|457.75|455.45|457.59|455.29|20
1735294730000|2024-12-27 10:18:50|457.75|455.45|457.92|455.62|457.95|455.65|457.71|455.41|19
1735294740000|2024-12-27 10:19:00|457.95|455.65|457.98|455.68|458|455.7|457.91|455.61|20
1735294750000|2024-12-27 10:19:10|457.96|455.66|457.99|455.69|458|455.7|457.93|455.63|22
1735294760000|2024-12-27 10:19:20|457.98|455.68|458.02|455.72|458.02|455.72|457.83|455.53|19
1735294770000|2024-12-27 10:19:30|458.03|455.73|457.8|455.5|458.03|455.73|457.79|455.49|23
1735294780000|2024-12-27 10:19:40|457.81|455.51|457.75|455.45|457.85|455.55|457.75|455.45|15
1735294790000|2024-12-27 10:19:50|457.76|455.46|457.75|455.45|457.85|455.55|457.67|455.37|18
1735294800000|2024-12-27 10:20:00|457.76|455.46|457.74|455.44|457.79|455.49|457.73|455.43|16
1735294810000|2024-12-27 10:20:10|457.75|455.45|457.74|455.44|457.78|455.48|457.73|455.43|14
1735294820000|2024-12-27 10:20:20|457.73|455.43|457.93|455.63|457.94|455.64|457.72|455.42|25
1735294830000|2024-12-27 10:20:30|457.9|455.6|458.01|455.71|458.04|455.74|457.83|455.53|22
1735294840000|2024-12-27 10:20:40|457.96|455.66|457.84|455.54|457.96|455.66|457.84|455.54|9
1735294850000|2024-12-27 10:20:50|457.87|455.57|458.02|455.72|458.13|455.83|457.87|455.57|21
1735294860000|2024-12-27 10:21:00|458|455.7|457.84|455.54|458.02|455.72|457.83|455.53|24
1735294870000|2024-12-27 10:21:10|457.83|455.53|457.83|455.53|457.9|455.6|457.73|455.43|21
1735294880000|2024-12-27 10:21:20|457.81|455.51|457.87|455.57|457.94|455.64|457.81|455.51|16
1735294890000|2024-12-27 10:21:30|457.86|455.56|457.74|455.44|457.86|455.56|457.67|455.37|18
1735294900000|2024-12-27 10:21:40|457.73|455.43|457.59|455.29|457.76|455.46|457.59|455.29|10
1735294910000|2024-12-27 10:21:50|457.58|455.28|457.5|455.2|457.58|455.28|457.5|455.2|16
1735294920000|2024-12-27 10:22:00|457.44|455.14|457.42|455.12|457.46|455.16|457.41|455.11|15
1735294930000|2024-12-27 10:22:10|457.41|455.11|457.42|455.12|457.46|455.16|457.34|455.04|18
1735294940000|2024-12-27 10:22:20|457.43|455.13|457.45|455.15|457.52|455.22|457.43|455.13|25
1735294950000|2024-12-27 10:22:30|457.46|455.16|457.46|455.16|457.5|455.2|457.41|455.11|18
1735294960000|2024-12-27 10:22:40|457.47|455.17|457.43|455.13|457.47|455.17|457.41|455.11|25
1735294970000|2024-12-27 10:22:50|457.42|455.12|457.42|455.12|457.44|455.14|457.29|454.99|18
1735294980000|2024-12-27 10:23:00|457.41|455.11|457.34|455.04|457.41|455.11|457.27|454.97|29
1735294990000|2024-12-27 10:23:10|457.32|455.02|457.27|454.97|457.34|455.04|457.27|454.97|23
1735295000000|2024-12-27 10:23:20|457.28|454.98|457.54|455.24|457.57|455.27|457.28|454.98|24
1735295010000|2024-12-27 10:23:30|457.53|455.23|457.56|455.26|457.56|455.26|457.47|455.17|25
1735295020000|2024-12-27 10:23:40|457.55|455.25|457.21|454.91|457.55|455.25|457.21|454.91|23
1735295030000|2024-12-27 10:23:50|457.23|454.93|457.07|454.77|457.23|454.93|457.05|454.75|16
1735295040000|2024-12-27 10:24:00|457.05|454.75|456.9|454.6|457.07|454.77|456.83|454.53|18
1735295050000|2024-12-27 10:24:10|457.05|454.75|457.08|454.78|457.1|454.8|456.93|454.63|25
1735295060000|2024-12-27 10:24:20|457.06|454.76|456.9|454.6|457.06|454.76|456.9|454.6|21
1735295070000|2024-12-27 10:24:30|456.89|454.59|456.95|454.65|456.97|454.67|456.83|454.53|24
1735295080000|2024-12-27 10:24:40|456.94|454.64|456.79|454.49|456.95|454.65|456.78|454.48|17
1735295090000|2024-12-27 10:24:50|456.78|454.48|456.9|454.6|456.94|454.64|456.68|454.38|23
1735295100000|2024-12-27 10:25:00|456.94|454.64|457.21|454.91|457.26|454.96|456.85|454.55|25
1735295110000|2024-12-27 10:25:10|457.14|454.84|456.97|454.67|457.26|454.96|456.95|454.65|31
1735295120000|2024-12-27 10:25:20|456.95|454.65|457.19|454.89|457.23|454.93|456.95|454.65|32
1735295130000|2024-12-27 10:25:30|457.1|454.8|457.14|454.84|457.16|454.86|457.1|454.8|24
1735295140000|2024-12-27 10:25:40|457.11|454.81|456.96|454.66|457.11|454.81|456.95|454.65|32
1735295150000|2024-12-27 10:25:50|456.92|454.62|456.81|454.51|456.92|454.62|456.78|454.48|17
1735295160000|2024-12-27 10:26:00|456.83|454.53|457.13|454.83|457.15|454.85|456.79|454.49|31
1735295170000|2024-12-27 10:26:10|457.07|454.77|457.19|454.89|457.21|454.91|457.04|454.74|32
1735295180000|2024-12-27 10:26:20|457.2|454.9|456.98|454.68|457.22|454.92|456.96|454.66|21
1735295190000|2024-12-27 10:26:30|456.99|454.69|456.93|454.63|456.99|454.69|456.91|454.61|19
1735295200000|2024-12-27 10:26:40|456.96|454.66|456.67|454.37|457.04|454.74|456.67|454.37|24
1735295210000|2024-12-27 10:26:50|456.65|454.35|456.63|454.33|456.68|454.38|456.63|454.33|5
1735295220000|2024-12-27 10:27:00|456.66|454.36|456.63|454.33|456.67|454.37|456.63|454.33|4
1735295230000|2024-12-27 10:27:10|456.64|454.34|456.63|454.33|456.66|454.36|456.63|454.33|6
1735295240000|2024-12-27 10:27:20|456.65|454.35|456.63|454.33|456.65|454.35|456.63|454.33|10
1735295260000|2024-12-27 10:27:40|456.39|454.09|456.13|453.83|456.39|454.09|456.1|453.8|10
1735295270000|2024-12-27 10:27:50|456.15|453.85|456.14|453.84|456.18|453.88|456.03|453.73|20
1735295280000|2024-12-27 10:28:00|456.16|453.86|456.02|453.72|456.2|453.9|456.02|453.72|22
1735295290000|2024-12-27 10:28:10|456.04|453.74|455.47|453.17|456.04|453.74|455.47|453.17|26
1735295300000|2024-12-27 10:28:20|455.48|453.18|455.53|453.23|455.56|453.26|455.48|453.18|23
1735295310000|2024-12-27 10:28:30|455.5|453.2|455.37|453.07|455.5|453.2|455.35|453.05|27
1735295320000|2024-12-27 10:28:40|455.39|453.09|455.3|453|455.4|453.1|455.09|452.79|28
1735295330000|2024-12-27 10:28:50|455.32|453.02|455.47|453.17|455.55|453.25|455.31|453.01|30
1735295340000|2024-12-27 10:29:00|455.5|453.2|455.39|453.09|455.5|453.2|455.35|453.05|30
1735295350000|2024-12-27 10:29:10|455.41|453.11|455.45|453.15|455.51|453.21|455.36|453.06|30
1735295360000|2024-12-27 10:29:20|455.46|453.16|455.74|453.44|455.74|453.44|455.42|453.12|23
1735295370000|2024-12-27 10:29:30|455.8|453.5|455.75|453.45|455.9|453.6|455.67|453.37|29
1735295380000|2024-12-27 10:29:40|455.76|453.46|455.71|453.41|455.8|453.5|455.71|453.41|25
1735295390000|2024-12-27 10:29:50|455.72|453.42|455.68|453.38|455.77|453.47|455.68|453.38|23
1735295400000|2024-12-27 10:30:00|455.69|453.39|455.86|453.56|455.89|453.59|455.68|453.38|29
1735295410000|2024-12-27 10:30:10|455.85|453.55|456.15|453.85|456.34|454.04|455.76|453.46|31
1735295420000|2024-12-27 10:30:20|456.05|453.75|456.12|453.82|456.17|453.87|456.04|453.74|20
1735295430000|2024-12-27 10:30:30|456.1|453.8|455.53|453.23|456.1|453.8|455.49|453.19|24
1735295440000|2024-12-27 10:30:40|455.5|453.2|455.45|453.15|455.84|453.54|455.45|453.15|29
1735295450000|2024-12-27 10:30:50|455.48|453.18|455.21|452.91|455.5|453.2|455.19|452.89|28
1735295460000|2024-12-27 10:31:00|455.36|453.06|454.8|452.5|455.42|453.12|454.78|452.48|24
1735295470000|2024-12-27 10:31:10|454.78|452.48|454.26|451.96|454.79|452.49|454.2|451.9|20
1735295480000|2024-12-27 10:31:20|454.25|451.95|454.18|451.88|454.33|452.03|454.18|451.88|21
1735295490000|2024-12-27 10:31:30|454.17|451.87|454.05|451.75|454.21|451.91|453.98|451.68|26
1735295500000|2024-12-27 10:31:40|454.08|451.78|454.49|452.19|454.54|452.24|454.08|451.78|28
1735295510000|2024-12-27 10:31:50|454.5|452.2|454.26|451.96|454.56|452.26|454.26|451.96|18
1735295520000|2024-12-27 10:32:00|454.24|451.94|454.15|451.85|454.39|452.09|454.09|451.79|32
1735295530000|2024-12-27 10:32:10|454.12|451.82|454.08|451.78|454.21|451.91|453.87|451.57|26
1735295540000|2024-12-27 10:32:20|454.04|451.74|454.37|452.07|454.51|452.21|454.04|451.74|30
1735295550000|2024-12-27 10:32:30|454.3|452|454.03|451.73|454.36|452.06|454.03|451.73|20
1735295560000|2024-12-27 10:32:40|454.06|451.76|453.87|451.57|454.06|451.76|453.83|451.53|20
1735295570000|2024-12-27 10:32:50|453.85|451.55|453.62|451.32|453.88|451.58|453.62|451.32|24
1735295580000|2024-12-27 10:33:00|453.6|451.3|453.54|451.24|453.86|451.56|453.54|451.24|25
1735295590000|2024-12-27 10:33:10|453.59|451.29|453.62|451.32|453.62|451.32|453.59|451.29|2
1735295600000|2024-12-27 10:33:20|453.59|451.29|453.65|451.35|453.65|451.35|453.54|451.24|9
1735295610000|2024-12-27 10:33:30|453.63|451.33|453.61|451.31|453.72|451.42|453.54|451.24|22
1735295620000|2024-12-27 10:33:40|453.62|451.32|453.59|451.29|454.16|451.86|453.59|451.29|32
1735295630000|2024-12-27 10:33:50|453.58|451.28|453.4|451.1|453.58|451.28|453.28|450.98|17
1735295640000|2024-12-27 10:34:00|453.41|451.11|453.18|450.88|453.43|451.13|453.18|450.88|24
1735295650000|2024-12-27 10:34:10|453.2|450.9|452.95|450.65|453.2|450.9|452.93|450.63|17
1735295660000|2024-12-27 10:34:20|452.97|450.67|453.08|450.78|453.11|450.81|452.97|450.67|33
1735295670000|2024-12-27 10:34:30|453.06|450.76|452.9|450.6|453.06|450.76|452.9|450.6|25
1735295680000|2024-12-27 10:34:40|452.92|450.62|452.9|450.6|452.92|450.62|452.9|450.6|2
1735295690000|2024-12-27 10:34:50|452.97|450.67|452.9|450.6|452.97|450.67|452.9|450.6|4
1735295700000|2024-12-27 10:35:00|452.92|450.62|452.9|450.6|453.04|450.74|452.9|450.6|10
1735295710000|2024-12-27 10:35:10|452.79|450.49|452.49|450.19|452.79|450.49|452.45|450.15|31
1735295720000|2024-12-27 10:35:20|452.51|450.21|452.63|450.33|452.77|450.47|452.48|450.18|23
1735295730000|2024-12-27 10:35:30|452.64|450.34|452.78|450.48|452.78|450.48|452.49|450.19|24
1735295740000|2024-12-27 10:35:40|452.89|450.59|453.27|450.97|453.39|451.09|452.83|450.53|32
1735295750000|2024-12-27 10:35:50|453.28|450.98|453.69|451.39|453.8|451.5|453.28|450.98|29
1735295760000|2024-12-27 10:36:00|453.63|451.33|453.3|451|453.66|451.36|453.23|450.93|31
1735295770000|2024-12-27 10:36:10|453.32|451.02|453.23|450.93|453.37|451.07|453.07|450.77|30
1735295780000|2024-12-27 10:36:20|453.19|450.89|453.26|450.96|453.3|451|453.11|450.81|24
1735295790000|2024-12-27 10:36:30|453.29|450.99|453.26|450.96|453.48|451.18|453.26|450.96|28
1735295800000|2024-12-27 10:36:40|453.25|450.95|453.36|451.06|453.48|451.18|453.2|450.9|28
1735295810000|2024-12-27 10:36:50|453.35|451.05|453.27|450.97|453.48|451.18|453.16|450.86|26
1735295820000|2024-12-27 10:37:00|453.31|451.01|453.01|450.71|453.31|451.01|453.01|450.71|29
1735295830000|2024-12-27 10:37:10|453.02|450.72|453.29|450.99|453.37|451.07|453.02|450.72|23
1735295840000|2024-12-27 10:37:20|453.25|450.95|453.36|451.06|453.47|451.17|453.25|450.95|29
1735295850000|2024-12-27 10:37:30|453.35|451.05|453.43|451.13|453.46|451.16|453.23|450.93|28
1735295860000|2024-12-27 10:37:40|453.45|451.15|452.91|450.61|453.54|451.24|452.89|450.59|25
1735295870000|2024-12-27 10:37:50|452.89|450.59|453.08|450.78|453.08|450.78|452.89|450.59|27
1735295880000|2024-12-27 10:38:00|453.06|450.76|453.29|450.99|453.32|451.02|452.96|450.66|20
1735295890000|2024-12-27 10:38:10|453.26|450.96|453.4|451.1|453.43|451.13|453.24|450.94|24
1735295900000|2024-12-27 10:38:20|453.35|451.05|453.35|451.05|453.58|451.28|453.29|450.99|28
1735295910000|2024-12-27 10:38:30|453.34|451.04|453.25|450.95|453.48|451.18|453.25|450.95|27
1735295920000|2024-12-27 10:38:40|453.29|450.99|453.54|451.24|453.54|451.24|453.26|450.96|26
1735295930000|2024-12-27 10:38:50|453.56|451.26|453.26|450.96|453.58|451.28|453.25|450.95|30
1735295940000|2024-12-27 10:39:00|453.31|451.01|453.28|450.98|453.36|451.06|453.27|450.97|24
1735295950000|2024-12-27 10:39:10|453.29|450.99|453.52|451.22|453.57|451.27|453.27|450.97|23
1735295960000|2024-12-27 10:39:20|453.53|451.23|453.58|451.28|453.65|451.35|453.45|451.15|27
1735295970000|2024-12-27 10:39:30|453.65|451.35|453.78|451.48|453.81|451.51|453.64|451.34|23
1735295980000|2024-12-27 10:39:40|453.77|451.47|453.83|451.53|453.91|451.61|453.77|451.47|20
1735295990000|2024-12-27 10:39:50|453.84|451.54|453.78|451.48|453.86|451.56|453.78|451.48|23
1735296000000|2024-12-27 10:40:00|453.8|451.5|453.88|451.58|454.03|451.73|453.8|451.5|20
1735296010000|2024-12-27 10:40:10|453.92|451.62|453.73|451.43|454.13|451.83|453.73|451.43|31
1735296020000|2024-12-27 10:40:20|453.77|451.47|454.01|451.71|454.02|451.72|453.77|451.47|22
1735296030000|2024-12-27 10:40:30|454.02|451.72|454.08|451.78|454.12|451.82|454.01|451.71|29
1735296040000|2024-12-27 10:40:40|454.11|451.81|454.16|451.86|454.33|452.03|454.11|451.81|22
1735296050000|2024-12-27 10:40:50|454.2|451.9|453.86|451.56|454.2|451.9|453.83|451.53|21
1735296060000|2024-12-27 10:41:00|453.87|451.57|454.1|451.8|454.11|451.81|453.87|451.57|12
1735296070000|2024-12-27 10:41:10|454.06|451.76|454.19|451.89|454.25|451.95|454.06|451.76|26
1735296080000|2024-12-27 10:41:20|454.18|451.88|454.2|451.9|454.3|452|454.07|451.77|24
1735296090000|2024-12-27 10:41:30|454.19|451.89|454.22|451.92|454.25|451.95|454.18|451.88|27
1735296100000|2024-12-27 10:41:40|454.23|451.93|454.29|451.99|454.38|452.08|454.19|451.89|23
1735296110000|2024-12-27 10:41:50|454.33|452.03|454.5|452.2|454.61|452.31|454.33|452.03|20
1735296120000|2024-12-27 10:42:00|454.57|452.27|454.77|452.47|454.79|452.49|454.57|452.27|27
1735296130000|2024-12-27 10:42:10|454.78|452.48|454.85|452.55|454.85|452.55|454.58|452.28|30
1735296140000|2024-12-27 10:42:20|454.93|452.63|455.37|453.07|455.38|453.08|454.93|452.63|32
1735296150000|2024-12-27 10:42:30|455.39|453.09|455.2|452.9|455.39|453.09|455.09|452.79|23
1735296160000|2024-12-27 10:42:40|455.18|452.88|455.6|453.3|455.68|453.38|455.17|452.87|21
1735296170000|2024-12-27 10:42:50|455.61|453.31|455.2|452.9|455.61|453.31|455.17|452.87|19
1735296180000|2024-12-27 10:43:00|455.26|452.96|454.98|452.68|455.3|453|454.95|452.65|22
1735296190000|2024-12-27 10:43:10|454.99|452.69|455.04|452.74|455.1|452.8|454.94|452.64|13
1735296200000|2024-12-27 10:43:20|454.99|452.69|454.9|452.6|455.1|452.8|454.9|452.6|14
1735296210000|2024-12-27 10:43:30|454.89|452.59|455.21|452.91|455.25|452.95|454.89|452.59|21
1735296220000|2024-12-27 10:43:40|455.2|452.9|455.01|452.71|455.35|453.05|455|452.7|18
1735296230000|2024-12-27 10:43:50|455.02|452.72|455.15|452.85|455.16|452.86|455|452.7|26
1735296240000|2024-12-27 10:44:00|455.16|452.86|455.48|453.18|455.48|453.18|455.16|452.86|20
1735296250000|2024-12-27 10:44:10|455.49|453.19|455.48|453.18|455.54|453.24|455.35|453.05|20
1735296260000|2024-12-27 10:44:20|455.5|453.2|455.26|452.96|455.5|453.2|455.26|452.96|14
1735296270000|2024-12-27 10:44:30|455.24|452.94|455.15|452.85|455.25|452.95|455.12|452.82|18
1735296280000|2024-12-27 10:44:40|455.14|452.84|455.21|452.91|455.22|452.92|455.08|452.78|22
1735296290000|2024-12-27 10:44:50|455.3|453|455.24|452.94|455.33|453.03|455.24|452.94|21
1735296300000|2024-12-27 10:45:00|455.17|452.87|455.25|452.95|455.25|452.95|455.06|452.76|21
1735296310000|2024-12-27 10:45:10|455.28|452.98|455.42|453.12|455.42|453.12|455.25|452.95|14
1735296320000|2024-12-27 10:45:20|455.39|453.09|455.4|453.1|455.4|453.1|455.3|453|16
1735296330000|2024-12-27 10:45:30|455.45|453.15|455.52|453.22|455.52|453.22|455.32|453.02|25
1735296340000|2024-12-27 10:45:40|455.5|453.2|455.72|453.42|455.72|453.42|455.48|453.18|21
1735296350000|2024-12-27 10:45:50|455.7|453.4|455.42|453.12|455.81|453.51|455.32|453.02|26
1735296360000|2024-12-27 10:46:00|455.46|453.16|455.62|453.32|455.64|453.34|455.39|453.09|21
1735296370000|2024-12-27 10:46:10|455.59|453.29|455.91|453.61|455.91|453.61|455.59|453.29|21
1735296380000|2024-12-27 10:46:20|455.92|453.62|456.21|453.91|456.23|453.93|455.89|453.59|28
1735296390000|2024-12-27 10:46:30|456.18|453.88|455.97|453.67|456.2|453.9|455.97|453.67|19
1735296400000|2024-12-27 10:46:40|455.93|453.63|456.5|454.2|456.5|454.2|455.91|453.61|28
1735296410000|2024-12-27 10:46:50|456.56|454.26|456.3|454|456.56|454.26|456.28|453.98|19
1735296420000|2024-12-27 10:47:00|456.29|453.99|455.9|453.6|456.29|453.99|455.83|453.53|18
1735296430000|2024-12-27 10:47:10|455.93|453.63|455.83|453.53|455.99|453.69|455.8|453.5|23
1735296440000|2024-12-27 10:47:20|455.82|453.52|455.59|453.29|455.82|453.52|455.49|453.19|24
1735296450000|2024-12-27 10:47:30|455.63|453.33|455.98|453.68|456.02|453.72|455.61|453.31|27
1735296460000|2024-12-27 10:47:40|456.02|453.72|456.32|454.02|456.35|454.05|456.02|453.72|21
1735296470000|2024-12-27 10:47:50|456.3|454|456.06|453.76|456.3|454|455.96|453.66|28
1735296480000|2024-12-27 10:48:00|456.03|453.73|456.5|454.2|456.52|454.22|456|453.7|30
1735296490000|2024-12-27 10:48:10|456.54|454.24|456.49|454.19|456.54|454.24|456.48|454.18|20
1735296500000|2024-12-27 10:48:20|456.52|454.22|456.61|454.31|456.75|454.45|456.52|454.22|17
1735296510000|2024-12-27 10:48:30|456.53|454.23|456.34|454.04|456.53|454.23|456.3|454|19
1735296520000|2024-12-27 10:48:40|456.33|454.03|456.06|453.76|456.33|454.03|456.06|453.76|16
1735296530000|2024-12-27 10:48:50|456.02|453.72|455.96|453.66|456.06|453.76|455.87|453.57|20
1735296540000|2024-12-27 10:49:00|455.98|453.68|456.06|453.76|456.14|453.84|455.9|453.6|23
1735296550000|2024-12-27 10:49:10|456.04|453.74|456.14|453.84|456.15|453.85|456|453.7|22
1735296560000|2024-12-27 10:49:20|456.16|453.86|456.1|453.8|456.29|453.99|456.06|453.76|17
1735296570000|2024-12-27 10:49:30|456.12|453.82|455.95|453.65|456.12|453.82|455.92|453.62|17
1735296580000|2024-12-27 10:49:40|455.96|453.66|455.96|453.66|455.96|453.66|455.9|453.6|13
1735296590000|2024-12-27 10:49:50|456.02|453.72|456.08|453.78|456.08|453.78|455.88|453.58|26
1735296600000|2024-12-27 10:50:00|456.11|453.81|456.47|454.17|456.47|454.17|456.11|453.81|29
1735296610000|2024-12-27 10:50:10|456.54|454.24|456.51|454.21|456.68|454.38|456.47|454.17|26
1735296620000|2024-12-27 10:50:20|456.52|454.22|456.38|454.08|456.52|454.22|456.26|453.96|34
1735296630000|2024-12-27 10:50:30|456.37|454.07|456.69|454.39|456.76|454.46|456.37|454.07|26
1735296640000|2024-12-27 10:50:40|456.71|454.41|456.49|454.19|456.71|454.41|456.47|454.17|21
1735296650000|2024-12-27 10:50:50|456.47|454.17|456.5|454.2|456.58|454.28|456.47|454.17|22
1735296660000|2024-12-27 10:51:00|456.51|454.21|456.59|454.29|456.59|454.29|456.48|454.18|17
1735296670000|2024-12-27 10:51:10|456.63|454.33|456.67|454.37|456.69|454.39|456.57|454.27|12
1735296680000|2024-12-27 10:51:20|456.66|454.36|456.57|454.27|456.69|454.39|456.47|454.17|19
1735296690000|2024-12-27 10:51:30|456.58|454.28|456.6|454.3|456.68|454.38|456.54|454.24|23
1735296700000|2024-12-27 10:51:40|456.64|454.34|456.43|454.13|456.64|454.34|456.38|454.08|17
1735296710000|2024-12-27 10:51:50|456.46|454.16|456.55|454.25|456.61|454.31|456.42|454.12|26
1735296720000|2024-12-27 10:52:00|456.56|454.26|456.61|454.31|456.63|454.33|456.39|454.09|24
1735296730000|2024-12-27 10:52:10|456.6|454.3|456.58|454.28|456.6|454.3|456.57|454.27|14
1735296740000|2024-12-27 10:52:20|456.54|454.24|456.65|454.35|456.65|454.35|456.52|454.22|12
1735296750000|2024-12-27 10:52:30|456.55|454.25|456.48|454.18|456.55|454.25|456.48|454.18|7
1735296760000|2024-12-27 10:52:40|456.52|454.22|456.63|454.33|456.63|454.33|456.5|454.2|15
1735296770000|2024-12-27 10:52:50|456.64|454.34|456.63|454.33|456.64|454.34|456.63|454.33|2
1735296780000|2024-12-27 10:53:00|456.62|454.32|456.63|454.33|456.64|454.34|456.62|454.32|10
1735296790000|2024-12-27 10:53:10|456.64|454.34|456.8|454.5|456.8|454.5|456.62|454.32|9
1735296800000|2024-12-27 10:53:20|456.77|454.47|456.83|454.53|456.85|454.55|456.75|454.45|14
1735296810000|2024-12-27 10:53:30|456.82|454.52|456.81|454.51|456.85|454.55|456.8|454.5|17
1735296820000|2024-12-27 10:53:40|456.85|454.55|456.88|454.58|456.9|454.6|456.81|454.51|21
1735296830000|2024-12-27 10:53:50|456.92|454.62|456.94|454.64|456.97|454.67|456.88|454.58|12
1735296840000|2024-12-27 10:54:00|456.93|454.63|456.54|454.24|456.95|454.65|456.51|454.21|21
1735296850000|2024-12-27 10:54:10|456.55|454.25|456.65|454.35|456.65|454.35|456.54|454.24|14
1735296860000|2024-12-27 10:54:20|456.64|454.34|456.64|454.34|456.89|454.59|456.64|454.34|18
1735296870000|2024-12-27 10:54:30|456.66|454.36|456.65|454.35|456.74|454.44|456.65|454.35|18
1735296880000|2024-12-27 10:54:40|456.66|454.36|456.67|454.37|456.71|454.41|456.65|454.35|16
1735296890000|2024-12-27 10:54:50|456.65|454.35|456.61|454.31|456.65|454.35|456.57|454.27|16
1735296900000|2024-12-27 10:55:00|456.59|454.29|456.56|454.26|456.62|454.32|456.56|454.26|7
1735296910000|2024-12-27 10:55:10|456.58|454.28|456.41|454.11|456.58|454.28|456.38|454.08|11
1735296920000|2024-12-27 10:55:20|456.4|454.1|456.32|454.02|456.5|454.2|456.32|454.02|18
1735296930000|2024-12-27 10:55:30|456.31|454.01|456.32|454.02|456.34|454.04|456.3|454|10
1735296940000|2024-12-27 10:55:40|456.33|454.03|456.51|454.21|456.51|454.21|456.32|454.02|24
1735296950000|2024-12-27 10:55:50|456.53|454.23|456.57|454.27|456.61|454.31|456.52|454.22|26
1735296960000|2024-12-27 10:56:00|456.55|454.25|456.49|454.19|456.6|454.3|456.48|454.18|12
1735296970000|2024-12-27 10:56:10|456.51|454.21|456.58|454.28|456.63|454.33|456.49|454.19|15
1735296980000|2024-12-27 10:56:20|456.6|454.3|456.63|454.33|456.63|454.33|456.48|454.18|28
1735296990000|2024-12-27 10:56:30|456.62|454.32|456.73|454.43|456.77|454.47|456.62|454.32|19
1735297000000|2024-12-27 10:56:40|456.74|454.44|456.9|454.6|456.95|454.65|456.7|454.4|26
1735297010000|2024-12-27 10:56:50|456.87|454.57|456.96|454.66|456.97|454.67|456.87|454.57|13
1735297020000|2024-12-27 10:57:00|456.94|454.64|457|454.7|457|454.7|456.94|454.64|9
1735297070000|2024-12-27 10:57:50|456.99|454.69|456.96|454.66|456.99|454.69|456.96|454.66|2
1735297080000|2024-12-27 10:58:00|456.99|454.69|457|454.7|457|454.7|456.96|454.66|11
1735297090000|2024-12-27 10:58:10|456.98|454.68|456.98|454.68|457|454.7|456.98|454.68|10
1735297100000|2024-12-27 10:58:20|456.99|454.69|456.99|454.69|457|454.7|456.97|454.67|6
1735297110000|2024-12-27 10:58:30|457|454.7|457|454.7|457|454.7|456.99|454.69|3
1735297140000|2024-12-27 10:59:00|456.99|454.69|456.99|454.69|456.99|454.69|456.99|454.69|1
1735297150000|2024-12-27 10:59:10|457|454.7|457|454.7|457|454.7|457|454.7|1
1735297160000|2024-12-27 10:59:20|456.99|454.69|457|454.7|457|454.7|456.99|454.69|2
1735297170000|2024-12-27 10:59:30|457.14|454.84|457.18|454.88|457.3|455|457.1|454.8|6
1735297180000|2024-12-27 10:59:40|457.15|454.85|457.05|454.75|457.17|454.87|457.05|454.75|11
1735297190000|2024-12-27 10:59:50|457.04|454.74|457.01|454.71|457.04|454.74|457|454.7|9
1735297200000|2024-12-27 11:00:00|457|454.7|456.68|454.38|457.05|454.75|456.68|454.38|9
1735297210000|2024-12-27 11:00:10|456.69|454.39|456.81|454.51|456.91|454.61|456.68|454.38|24
1735297220000|2024-12-27 11:00:20|456.78|454.48|456.68|454.38|456.94|454.64|456.68|454.38|26
1735297230000|2024-12-27 11:00:30|456.67|454.37|456.81|454.51|456.81|454.51|456.66|454.36|26
1735297240000|2024-12-27 11:00:40|456.82|454.52|456.67|454.37|456.84|454.54|456.67|454.37|9
1735297250000|2024-12-27 11:00:50|456.66|454.36|456.66|454.36|456.72|454.42|456.66|454.36|19
1735297260000|2024-12-27 11:01:00|456.67|454.37|456.02|453.72|456.67|454.37|455.97|453.67|27
1735297270000|2024-12-27 11:01:10|456|453.7|455.99|453.69|456.12|453.82|455.95|453.65|24
1735297280000|2024-12-27 11:01:20|456.01|453.71|456.16|453.86|456.19|453.89|456.01|453.71|25
1735297290000|2024-12-27 11:01:30|456.14|453.84|456.41|454.11|456.44|454.14|456.14|453.84|28
1735297300000|2024-12-27 11:01:40|456.4|454.1|456.54|454.24|456.59|454.29|456.4|454.1|19
1735297310000|2024-12-27 11:01:50|456.53|454.23|456.03|453.73|456.53|454.23|455.99|453.69|28
1735297320000|2024-12-27 11:02:00|456.02|453.72|456.23|453.93|456.23|453.93|456.02|453.72|25
1735297330000|2024-12-27 11:02:10|456.22|453.92|456.29|453.99|456.29|453.99|456|453.7|28
1735297340000|2024-12-27 11:02:20|456.28|453.98|456.3|454|456.31|454.01|456.2|453.9|27
1735297350000|2024-12-27 11:02:30|456.29|453.99|456.1|453.8|456.3|454|455.98|453.68|27
1735297360000|2024-12-27 11:02:40|456.07|453.77|455.84|453.54|456.1|453.8|455.82|453.52|26
1735297370000|2024-12-27 11:02:50|455.89|453.59|455.8|453.5|455.9|453.6|455.8|453.5|21
1735297380000|2024-12-27 11:03:00|455.82|453.52|456.26|453.96|456.26|453.96|455.82|453.52|24
1735297390000|2024-12-27 11:03:10|456.22|453.92|456.28|453.98|456.34|454.04|456.14|453.84|26
1735297400000|2024-12-27 11:03:20|456.29|453.99|456.62|454.32|456.62|454.32|456.29|453.99|23
1735297410000|2024-12-27 11:03:30|456.64|454.34|456.77|454.47|456.79|454.49|456.64|454.34|28
1735297420000|2024-12-27 11:03:40|456.76|454.46|456.72|454.42|456.76|454.46|456.55|454.25|22
1735297430000|2024-12-27 11:03:50|456.73|454.43|456.81|454.51|456.81|454.51|456.7|454.4|20
1735297440000|2024-12-27 11:04:00|456.84|454.54|457.04|454.74|457.05|454.75|456.79|454.49|23
1735297450000|2024-12-27 11:04:10|457.07|454.77|457.09|454.79|457.11|454.81|457.04|454.74|20
1735297460000|2024-12-27 11:04:20|457.1|454.8|457.16|454.86|457.17|454.87|457.05|454.75|21
1735297470000|2024-12-27 11:04:30|457.14|454.84|457.48|455.18|457.48|455.18|457.14|454.84|18
1735297480000|2024-12-27 11:04:40|457.46|455.16|457.52|455.22|457.52|455.22|457.45|455.15|8
1735297490000|2024-12-27 11:04:50|457.43|455.13|457.48|455.18|457.5|455.2|457.43|455.13|6
1735297500000|2024-12-27 11:05:00|457.49|455.19|457.52|455.22|457.52|455.22|457.48|455.18|16
1735297510000|2024-12-27 11:05:10|457.47|455.17|457.22|454.92|457.47|455.17|457.2|454.9|17
1735297520000|2024-12-27 11:05:20|457.21|454.91|457.23|454.93|457.23|454.93|457.18|454.88|13
1735297530000|2024-12-27 11:05:30|457.22|454.92|457.57|455.27|457.59|455.29|457.22|454.92|18
1735297540000|2024-12-27 11:05:40|457.58|455.28|457.6|455.3|457.6|455.3|457.57|455.27|13
1735297550000|2024-12-27 11:05:50|457.72|455.42|457.84|455.54|457.85|455.55|457.72|455.42|7
1735297560000|2024-12-27 11:06:00|457.83|455.53|457.62|455.32|457.83|455.53|457.56|455.26|19
1735297570000|2024-12-27 11:06:10|457.59|455.29|457.82|455.52|457.82|455.52|457.59|455.29|17
1735297580000|2024-12-27 11:06:20|457.95|455.65|458.22|455.92|458.22|455.92|457.95|455.65|21
1735297660000|2024-12-27 11:07:40|458.38|456.08|458.47|456.17|458.5|456.2|458.38|456.08|4
1735297670000|2024-12-27 11:07:50|458.46|456.16|458.42|456.12|458.48|456.18|458.42|456.12|10
1735297680000|2024-12-27 11:08:00|458.35|456.05|458.5|456.2|458.5|456.2|458.35|456.05|17
1735297690000|2024-12-27 11:08:10|458.49|456.19|458.67|456.37|458.67|456.37|458.49|456.19|12
1735297700000|2024-12-27 11:08:20|458.66|456.36|458.61|456.31|458.66|456.36|458.59|456.29|10
1735297710000|2024-12-27 11:08:30|458.63|456.33|458.65|456.35|458.65|456.35|458.61|456.31|10
1735297720000|2024-12-27 11:08:40|458.64|456.34|458.67|456.37|458.69|456.39|458.64|456.34|10
1735297730000|2024-12-27 11:08:50|458.7|456.4|458.72|456.42|458.76|456.46|458.66|456.36|12
1735297740000|2024-12-27 11:09:00|458.7|456.4|458.74|456.44|458.8|456.5|458.67|456.37|14
1735297750000|2024-12-27 11:09:10|458.78|456.48|458.75|456.45|458.78|456.48|458.54|456.24|16
1735297760000|2024-12-27 11:09:20|458.74|456.44|458.65|456.35|458.76|456.46|458.63|456.33|9
1735297770000|2024-12-27 11:09:30|458.64|456.34|458.64|456.34|458.71|456.41|458.62|456.32|10
1735297780000|2024-12-27 11:09:40|458.67|456.37|458.67|456.37|458.67|456.37|458.67|456.37|1
1735297790000|2024-12-27 11:09:50|458.7|456.4|458.66|456.36|458.7|456.4|458.66|456.36|4
1735297800000|2024-12-27 11:10:00|458.67|456.37|458.73|456.43|458.75|456.45|458.67|456.37|5
1735297810000|2024-12-27 11:10:10|458.71|456.41|458.73|456.43|458.73|456.43|458.67|456.37|6
1735297820000|2024-12-27 11:10:20|458.71|456.41|458.72|456.42|458.72|456.42|458.71|456.41|4
1735297830000|2024-12-27 11:10:30|458.71|456.41|458.71|456.41|458.72|456.42|458.71|456.41|5
1735297840000|2024-12-27 11:10:40|458.72|456.42|458.55|456.25|458.73|456.43|458.54|456.24|8
1735297850000|2024-12-27 11:10:50|458.56|456.26|458.41|456.11|458.56|456.26|458.41|456.11|6
1735297860000|2024-12-27 11:11:00|458.34|456.04|458.29|455.99|458.34|456.04|458.25|455.95|9
1735297870000|2024-12-27 11:11:10|458.28|455.98|458.26|455.96|458.28|455.98|458.26|455.96|5
1735297880000|2024-12-27 11:11:20|458.27|455.97|458.28|455.98|458.38|456.08|458.26|455.96|12
1735297890000|2024-12-27 11:11:30|458.3|456|458.41|456.11|458.42|456.12|458.29|455.99|21
1735297900000|2024-12-27 11:11:40|458.42|456.12|458.39|456.09|458.42|456.12|458.3|456|10
1735297910000|2024-12-27 11:11:50|458.41|456.11|458.43|456.13|458.44|456.14|458.37|456.07|11
1735297920000|2024-12-27 11:12:00|458.46|456.16|458.76|456.46|458.77|456.47|458.46|456.16|13
1735297930000|2024-12-27 11:12:10|458.78|456.48|458.88|456.58|458.88|456.58|458.77|456.47|10
1735297950000|2024-12-27 11:12:30|458.84|456.54|458.77|456.47|458.84|456.54|458.77|456.47|3
1735297960000|2024-12-27 11:12:40|458.74|456.44|458.88|456.58|458.88|456.58|458.74|456.44|11
1735297990000|2024-12-27 11:13:10|458.87|456.57|458.86|456.56|458.87|456.57|458.86|456.56|2
1735298000000|2024-12-27 11:13:20|458.87|456.57|458.88|456.58|458.88|456.58|458.87|456.57|6
1735298010000|2024-12-27 11:13:30|458.87|456.57|458.75|456.45|458.88|456.58|458.75|456.45|10
1735298020000|2024-12-27 11:13:40|458.72|456.42|458.33|456.03|458.72|456.42|458.33|456.03|13
1735298030000|2024-12-27 11:13:50|458.21|455.91|458.32|456.02|458.34|456.04|458.21|455.91|21
1735298040000|2024-12-27 11:14:00|458.33|456.03|458.25|455.95|458.41|456.11|458.2|455.9|17
1735298050000|2024-12-27 11:14:10|458.29|455.99|458.3|456|458.34|456.04|458.26|455.96|19
1735298060000|2024-12-27 11:14:20|458.31|456.01|458.63|456.33|458.64|456.34|458.3|456|23
1735298070000|2024-12-27 11:14:30|458.62|456.32|458.63|456.33|458.63|456.33|458.6|456.3|12
1735298080000|2024-12-27 11:14:40|458.62|456.32|458.66|456.36|458.66|456.36|458.61|456.31|14
1735298090000|2024-12-27 11:14:50|458.73|456.43|458.78|456.48|458.83|456.53|458.73|456.43|12
1735298100000|2024-12-27 11:15:00|458.82|456.52|458.88|456.58|458.88|456.58|458.8|456.5|8
1735298110000|2024-12-27 11:15:10|458.84|456.54|458.82|456.52|458.85|456.55|458.82|456.52|4
1735298120000|2024-12-27 11:15:20|458.84|456.54|458.63|456.33|458.84|456.54|458.63|456.33|11
1735298130000|2024-12-27 11:15:30|458.52|456.22|458.5|456.2|458.62|456.32|458.5|456.2|11
1735298140000|2024-12-27 11:15:40|458.53|456.23|458.35|456.05|458.55|456.25|458.35|456.05|18
1735298150000|2024-12-27 11:15:50|458.34|456.04|458.46|456.16|458.53|456.23|458.25|455.95|25
1735298160000|2024-12-27 11:16:00|458.47|456.17|458.36|456.06|458.49|456.19|458.36|456.06|19
1735298170000|2024-12-27 11:16:10|458.39|456.09|458.41|456.11|458.41|456.11|458.17|455.87|24
1735298180000|2024-12-27 11:16:20|458.4|456.1|458.5|456.2|458.55|456.25|458.37|456.07|23
1735298190000|2024-12-27 11:16:30|458.48|456.18|458.13|455.83|458.5|456.2|458.13|455.83|12
1735298200000|2024-12-27 11:16:40|458.16|455.86|458.11|455.81|458.16|455.86|458.08|455.78|21
1735298210000|2024-12-27 11:16:50|458.12|455.82|458.29|455.99|458.36|456.06|458.12|455.82|23
1735298220000|2024-12-27 11:17:00|458.28|455.98|457.96|455.66|458.3|456|457.96|455.66|21
1735298230000|2024-12-27 11:17:10|457.97|455.67|457.98|455.68|458.01|455.71|457.95|455.65|14
1735298240000|2024-12-27 11:17:20|457.99|455.69|457.98|455.68|458.08|455.78|457.95|455.65|13
1735298250000|2024-12-27 11:17:30|457.95|455.65|457.98|455.68|457.98|455.68|457.94|455.64|13
1735298260000|2024-12-27 11:17:40|457.95|455.65|457.84|455.54|458|455.7|457.84|455.54|17
1735298270000|2024-12-27 11:17:50|457.82|455.52|457.93|455.63|457.93|455.63|457.76|455.46|18
1735298280000|2024-12-27 11:18:00|457.97|455.67|458.2|455.9|458.2|455.9|457.97|455.67|23
1735298290000|2024-12-27 11:18:10|458.25|455.95|458.2|455.9|458.25|455.95|458.2|455.9|8
1735298300000|2024-12-27 11:18:20|458.07|455.77|458.19|455.89|458.2|455.9|458.07|455.77|13
1735298310000|2024-12-27 11:18:30|458.2|455.9|458.21|455.91|458.27|455.97|458.19|455.89|13
1735298320000|2024-12-27 11:18:40|458.24|455.94|458.25|455.95|458.33|456.03|458.21|455.91|13
1735298330000|2024-12-27 11:18:50|458.27|455.97|458.12|455.82|458.27|455.97|458.04|455.74|17
1735298340000|2024-12-27 11:19:00|458.13|455.83|457.98|455.68|458.18|455.88|457.97|455.67|25
1735298350000|2024-12-27 11:19:10|457.97|455.67|457.97|455.67|458.01|455.71|457.88|455.58|24
1735298360000|2024-12-27 11:19:20|457.96|455.66|458.09|455.79|458.11|455.81|457.95|455.65|21
1735298370000|2024-12-27 11:19:30|458.06|455.76|457.99|455.69|458.06|455.76|457.83|455.53|12
1735298380000|2024-12-27 11:19:40|457.93|455.63|457.95|455.65|458.04|455.74|457.93|455.63|17
1735298390000|2024-12-27 11:19:50|457.86|455.56|457.84|455.54|457.86|455.56|457.82|455.52|4
1735298400000|2024-12-27 11:20:00|457.83|455.53|457.55|455.25|457.88|455.58|457.54|455.24|23
1735298410000|2024-12-27 11:20:10|457.6|455.3|457.62|455.32|457.66|455.36|457.6|455.3|20
1735298420000|2024-12-27 11:20:20|457.61|455.31|457.26|454.96|457.64|455.34|457.26|454.96|17
1735298430000|2024-12-27 11:20:30|457.29|454.99|457.27|454.97|457.31|455.01|457.26|454.96|10
1735298440000|2024-12-27 11:20:40|457.28|454.98|457.05|454.75|457.28|454.98|457.05|454.75|15
1735298450000|2024-12-27 11:20:50|457.06|454.76|457|454.7|457.09|454.79|456.87|454.57|21
1735298460000|2024-12-27 11:21:00|457.01|454.71|456.91|454.61|457.01|454.71|456.91|454.61|25
1735298470000|2024-12-27 11:21:10|456.97|454.67|457.01|454.71|457.01|454.71|456.9|454.6|14
1735298480000|2024-12-27 11:21:20|457|454.7|456.92|454.62|457.01|454.71|456.92|454.62|14
1735298490000|2024-12-27 11:21:30|456.98|454.68|456.9|454.6|456.98|454.68|456.8|454.5|17
1735298500000|2024-12-27 11:21:40|456.88|454.58|456.95|454.65|456.95|454.65|456.82|454.52|28
1735298510000|2024-12-27 11:21:50|456.94|454.64|457|454.7|457.05|454.75|456.89|454.59|22
1735298520000|2024-12-27 11:22:00|457.02|454.72|457.13|454.83|457.16|454.86|457|454.7|19
1735298530000|2024-12-27 11:22:10|457.19|454.89|457.22|454.92|457.23|454.93|457.17|454.87|21
1735298540000|2024-12-27 11:22:20|457.23|454.93|457.26|454.96|457.26|454.96|457.22|454.92|13
1735298550000|2024-12-27 11:22:30|457.27|454.97|457.36|455.06|457.36|455.06|457.27|454.97|20
1735298560000|2024-12-27 11:22:40|457.35|455.05|457.35|455.05|457.39|455.09|457.34|455.04|17
1735298570000|2024-12-27 11:22:50|457.39|455.09|457.41|455.11|457.47|455.17|457.38|455.08|12
1735298580000|2024-12-27 11:23:00|457.46|455.16|457.5|455.2|457.54|455.24|457.41|455.11|11
1735298590000|2024-12-27 11:23:10|457.51|455.21|457.47|455.17|457.54|455.24|457.28|454.98|23
1735298600000|2024-12-27 11:23:20|457.51|455.21|457.7|455.4|457.72|455.42|457.47|455.17|27
1735298610000|2024-12-27 11:23:30|457.67|455.37|457.72|455.42|457.76|455.46|457.67|455.37|17
1735298620000|2024-12-27 11:23:40|457.77|455.47|458.23|455.93|458.27|455.97|457.77|455.47|30
1735298630000|2024-12-27 11:23:50|458.22|455.92|458.31|456.01|458.31|456.01|458.22|455.92|17
1735298640000|2024-12-27 11:24:00|458.32|456.02|458.54|456.24|458.54|456.24|458.31|456.01|24
1735298650000|2024-12-27 11:24:10|458.56|456.26|458.35|456.05|458.62|456.32|458.28|455.98|16
1735298660000|2024-12-27 11:24:20|458.33|456.03|458.08|455.78|458.33|456.03|458.06|455.76|12
1735298670000|2024-12-27 11:24:30|458.06|455.76|458.09|455.79|458.12|455.82|458.06|455.76|13
1735298680000|2024-12-27 11:24:40|458.08|455.78|458.04|455.74|458.14|455.84|458.04|455.74|15
1735298690000|2024-12-27 11:24:50|458.03|455.73|457.99|455.69|458.03|455.73|457.99|455.69|11
1735298700000|2024-12-27 11:25:00|457.98|455.68|457.98|455.68|458.02|455.72|457.95|455.65|18
1735298710000|2024-12-27 11:25:10|457.97|455.67|457.86|455.56|457.98|455.68|457.81|455.51|16
1735298720000|2024-12-27 11:25:20|457.85|455.55|457.89|455.59|457.93|455.63|457.85|455.55|23
1735298730000|2024-12-27 11:25:30|457.9|455.6|457.84|455.54|457.9|455.6|457.83|455.53|15
1735298740000|2024-12-27 11:25:40|457.81|455.51|457.74|455.44|458.02|455.72|457.74|455.44|16
1735298750000|2024-12-27 11:25:50|457.77|455.47|457.71|455.41|457.77|455.47|457.7|455.4|18
1735298760000|2024-12-27 11:26:00|457.72|455.42|457.96|455.66|457.98|455.68|457.72|455.42|19
1735298770000|2024-12-27 11:26:10|457.95|455.65|458.03|455.73|458.04|455.74|457.95|455.65|16
1735298780000|2024-12-27 11:26:20|458.02|455.72|457.78|455.48|458.03|455.73|457.66|455.36|30
1735298790000|2024-12-27 11:26:30|457.77|455.47|457.84|455.54|457.87|455.57|457.72|455.42|21
1735298800000|2024-12-27 11:26:40|457.83|455.53|458.1|455.8|458.1|455.8|457.82|455.52|27
1735298810000|2024-12-27 11:26:50|458.09|455.79|458.25|455.95|458.25|455.95|458.09|455.79|20
1735298820000|2024-12-27 11:27:00|458.31|456.01|458.52|456.22|458.74|456.44|458.3|456|19
1735298830000|2024-12-27 11:27:10|458.51|456.21|458.61|456.31|458.63|456.33|458.51|456.21|17
1735298840000|2024-12-27 11:27:20|458.56|456.26|458.32|456.02|458.56|456.26|458.25|455.95|19
1735298850000|2024-12-27 11:27:30|458.33|456.03|458.39|456.09|458.39|456.09|458.27|455.97|18
1735298860000|2024-12-27 11:27:40|458.38|456.08|458.37|456.07|458.39|456.09|458.34|456.04|7
1735298870000|2024-12-27 11:27:50|458.38|456.08|458.44|456.14|458.44|456.14|458.34|456.04|15
1735298880000|2024-12-27 11:28:00|458.41|456.11|458.39|456.09|458.41|456.11|458.36|456.06|24
1735298890000|2024-12-27 11:28:10|458.38|456.08|458.34|456.04|458.42|456.12|458.34|456.04|14
1735298900000|2024-12-27 11:28:20|458.39|456.09|458.34|456.04|458.39|456.09|458.34|456.04|4
1735298910000|2024-12-27 11:28:30|458.27|455.97|458.16|455.86|458.27|455.97|458.16|455.86|16
1735298920000|2024-12-27 11:28:40|458.18|455.88|458.26|455.96|458.26|455.96|458.18|455.88|15
1735298930000|2024-12-27 11:28:50|458.27|455.97|458.26|455.96|458.29|455.99|458.24|455.94|8
1735298940000|2024-12-27 11:29:00|458.25|455.95|458.12|455.82|458.25|455.95|458.1|455.8|15
1735298950000|2024-12-27 11:29:10|458.11|455.81|458.08|455.78|458.15|455.85|458.06|455.76|15
1735298960000|2024-12-27 11:29:20|458.09|455.79|458.08|455.78|458.1|455.8|458.06|455.76|8
1735298970000|2024-12-27 11:29:30|458.05|455.75|457.93|455.63|458.05|455.75|457.92|455.62|11
1735298980000|2024-12-27 11:29:40|457.9|455.6|457.88|455.58|457.93|455.63|457.85|455.55|18
1735298990000|2024-12-27 11:29:50|457.87|455.57|457.88|455.58|457.88|455.58|457.85|455.55|11
1735299000000|2024-12-27 11:30:00|457.87|455.57|457.95|455.65|457.98|455.68|457.86|455.56|19
1735299010000|2024-12-27 11:30:10|457.96|455.66|457.77|455.47|458|455.7|457.76|455.46|21
1735299020000|2024-12-27 11:30:20|457.78|455.48|457.87|455.57|457.99|455.69|457.76|455.46|22
1735299030000|2024-12-27 11:30:30|457.85|455.55|457.83|455.53|457.88|455.58|457.83|455.53|6
1735299040000|2024-12-27 11:30:40|457.89|455.59|457.67|455.37|457.9|455.6|457.67|455.37|13
1735299050000|2024-12-27 11:30:50|457.68|455.38|457.7|455.4|457.74|455.44|457.67|455.37|20
1735299060000|2024-12-27 11:31:00|457.69|455.39|457.64|455.34|457.69|455.39|457.55|455.25|25
1735299070000|2024-12-27 11:31:10|457.61|455.31|457.59|455.29|457.69|455.39|457.53|455.23|21
1735299080000|2024-12-27 11:31:20|457.6|455.3|457.59|455.29|457.62|455.32|457.55|455.25|25
1735299090000|2024-12-27 11:31:30|457.6|455.3|457.59|455.29|457.62|455.32|457.58|455.28|17
1735299100000|2024-12-27 11:31:40|457.58|455.28|456.95|454.65|457.59|455.29|456.95|454.65|26
1735299110000|2024-12-27 11:31:50|456.92|454.62|457.02|454.72|457.03|454.73|456.85|454.55|21
1735299120000|2024-12-27 11:32:00|457.04|454.74|457.23|454.93|457.23|454.93|457.02|454.72|26
1735299130000|2024-12-27 11:32:10|457.37|455.07|457.47|455.17|457.47|455.17|457.32|455.02|24
1735299140000|2024-12-27 11:32:20|457.46|455.16|457.51|455.21|457.56|455.26|457.44|455.14|20
1735299150000|2024-12-27 11:32:30|457.52|455.22|457.92|455.62|457.93|455.63|457.5|455.2|23
1735299160000|2024-12-27 11:32:40|457.89|455.59|458.15|455.85|458.16|455.86|457.87|455.57|25
1735299170000|2024-12-27 11:32:50|458.14|455.84|457.95|455.65|458.14|455.84|457.92|455.62|14
1735299180000|2024-12-27 11:33:00|457.96|455.66|458.22|455.92|458.23|455.93|457.96|455.66|22
1735299190000|2024-12-27 11:33:10|458.23|455.93|457.96|455.66|458.23|455.93|457.93|455.63|25
1735299200000|2024-12-27 11:33:20|457.95|455.65|458.05|455.75|458.2|455.9|457.95|455.65|17
1735299210000|2024-12-27 11:33:30|458.1|455.8|457.89|455.59|458.12|455.82|457.89|455.59|7
1735299220000|2024-12-27 11:33:40|457.83|455.53|457.44|455.14|457.83|455.53|457.41|455.11|17
1735299230000|2024-12-27 11:33:50|457.43|455.13|457.43|455.13|457.43|455.13|457.4|455.1|14
1735299240000|2024-12-27 11:34:00|457.47|455.17|457.46|455.16|457.58|455.28|457.43|455.13|21
1735299250000|2024-12-27 11:34:10|457.44|455.14|457.32|455.02|457.46|455.16|457.32|455.02|9
1735299260000|2024-12-27 11:34:20|457.33|455.03|457.55|455.25|457.55|455.25|457.3|455|23
1735299270000|2024-12-27 11:34:30|457.57|455.27|457.52|455.22|457.62|455.32|457.52|455.22|10
1735299280000|2024-12-27 11:34:40|457.51|455.21|457.45|455.15|457.51|455.21|457.44|455.14|11
1735299290000|2024-12-27 11:34:50|457.43|455.13|457.42|455.12|457.43|455.13|457.39|455.09|13
1735299300000|2024-12-27 11:35:00|457.43|455.13|457.37|455.07|457.43|455.13|457.36|455.06|18
1735299310000|2024-12-27 11:35:10|457.33|455.03|457.24|454.94|457.33|455.03|457.23|454.93|21
1735299320000|2024-12-27 11:35:20|457.23|454.93|457.23|454.93|457.28|454.98|457.22|454.92|14
1735299330000|2024-12-27 11:35:30|457.21|454.91|457.21|454.91|457.26|454.96|457.21|454.91|14
1735299340000|2024-12-27 11:35:40|457.22|454.92|457.08|454.78|457.22|454.92|457.08|454.78|15
1735299350000|2024-12-27 11:35:50|457.09|454.79|457.2|454.9|457.21|454.91|457.09|454.79|24
1735299360000|2024-12-27 11:36:00|457.18|454.88|457.03|454.73|457.19|454.89|457.01|454.71|21
1735299370000|2024-12-27 11:36:10|457.02|454.72|456.91|454.61|457.02|454.72|456.91|454.61|17
1735299380000|2024-12-27 11:36:20|456.92|454.62|456.99|454.69|457.12|454.82|456.89|454.59|19
1735299390000|2024-12-27 11:36:30|456.94|454.64|456.99|454.69|457|454.7|456.8|454.5|20
1735299400000|2024-12-27 11:36:40|456.96|454.66|456.8|454.5|456.96|454.66|456.78|454.48|17
1735299410000|2024-12-27 11:36:50|456.81|454.51|456.93|454.63|456.95|454.65|456.81|454.51|20
1735299420000|2024-12-27 11:37:00|456.91|454.61|456.88|454.58|456.93|454.63|456.72|454.42|25
1735299430000|2024-12-27 11:37:10|456.86|454.56|456.95|454.65|456.97|454.67|456.86|454.56|21
1735299440000|2024-12-27 11:37:20|456.96|454.66|457.04|454.74|457.1|454.8|456.96|454.66|18
1735299450000|2024-12-27 11:37:30|457.03|454.73|457.04|454.74|457.04|454.74|457|454.7|14
1735299460000|2024-12-27 11:37:40|457.03|454.73|456.94|454.64|457.04|454.74|456.93|454.63|18
1735299470000|2024-12-27 11:37:50|456.93|454.63|456.8|454.5|456.93|454.63|456.78|454.48|18
1735299480000|2024-12-27 11:38:00|456.79|454.49|457.12|454.82|457.21|454.91|456.79|454.49|26
1735299490000|2024-12-27 11:38:10|457.1|454.8|457.2|454.9|457.2|454.9|457.1|454.8|27
1735299500000|2024-12-27 11:38:20|457.21|454.91|457.12|454.82|457.21|454.91|457.1|454.8|16
1735299510000|2024-12-27 11:38:30|457.11|454.81|457.12|454.82|457.12|454.82|457.02|454.72|19
1735299520000|2024-12-27 11:38:40|457.13|454.83|457.13|454.83|457.14|454.84|457.06|454.76|24
1735299530000|2024-12-27 11:38:50|457.12|454.82|457.05|454.75|457.14|454.84|457.05|454.75|18
1735299540000|2024-12-27 11:39:00|457.07|454.77|457.13|454.83|457.17|454.87|457.07|454.77|20
1735299550000|2024-12-27 11:39:10|457.15|454.85|457.37|455.07|457.37|455.07|457.13|454.83|20
1735299560000|2024-12-27 11:39:20|457.38|455.08|457.56|455.26|457.6|455.3|457.35|455.05|18
1735299570000|2024-12-27 11:39:30|457.57|455.27|457.6|455.3|457.69|455.39|457.57|455.27|12
1735299580000|2024-12-27 11:39:40|457.59|455.29|457.68|455.38|457.72|455.42|457.59|455.29|14
1735299590000|2024-12-27 11:39:50|457.69|455.39|457.62|455.32|457.69|455.39|457.62|455.32|9
1735299600000|2024-12-27 11:40:00|457.6|455.3|457.71|455.41|457.73|455.43|457.58|455.28|16
1735299610000|2024-12-27 11:40:10|457.7|455.4|457.41|455.11|457.7|455.4|457.39|455.09|20
1735299620000|2024-12-27 11:40:20|457.42|455.12|457.69|455.39|457.76|455.46|457.42|455.12|16
1735299630000|2024-12-27 11:40:30|457.68|455.38|457.59|455.29|457.69|455.39|457.58|455.28|20
1735299640000|2024-12-27 11:40:40|457.58|455.28|457.5|455.2|457.59|455.29|457.5|455.2|7
1735299650000|2024-12-27 11:40:50|457.49|455.19|457.63|455.33|457.63|455.33|457.46|455.16|13
1735299660000|2024-12-27 11:41:00|457.62|455.32|457.53|455.23|457.63|455.33|457.42|455.12|15
1735299670000|2024-12-27 11:41:10|457.54|455.24|457.52|455.22|457.54|455.24|457.52|455.22|13
1735299680000|2024-12-27 11:41:20|457.51|455.21|457.1|454.8|457.51|455.21|457.1|454.8|14
1735299690000|2024-12-27 11:41:30|457.11|454.81|457.1|454.8|457.12|454.82|457.09|454.79|16
1735299700000|2024-12-27 11:41:40|457.11|454.81|457.23|454.93|457.23|454.93|457.11|454.81|23
1735299710000|2024-12-27 11:41:50|457.22|454.92|457.22|454.92|457.24|454.94|457.19|454.89|11
1735299720000|2024-12-27 11:42:00|457.21|454.91|457.61|455.31|457.61|455.31|457.21|454.91|24
1735299730000|2024-12-27 11:42:10|457.63|455.33|457.61|455.31|457.63|455.33|457.58|455.28|23
1735299740000|2024-12-27 11:42:20|457.65|455.35|458.07|455.77|458.07|455.77|457.64|455.34|27
1735299750000|2024-12-27 11:42:30|458.14|455.84|458.07|455.77|458.14|455.84|458.06|455.76|13
1735299760000|2024-12-27 11:42:40|458.08|455.78|458.07|455.77|458.11|455.81|458.05|455.75|17
1735299770000|2024-12-27 11:42:50|458.02|455.72|457.92|455.62|458.04|455.74|457.89|455.59|10
1735299780000|2024-12-27 11:43:00|457.91|455.61|457.9|455.6|458.03|455.73|457.9|455.6|27
1735299790000|2024-12-27 11:43:10|457.91|455.61|457.82|455.52|457.91|455.61|457.82|455.52|8
1735299800000|2024-12-27 11:43:20|457.81|455.51|457.77|455.47|457.81|455.51|457.75|455.45|7
1735299810000|2024-12-27 11:43:30|457.78|455.48|457.73|455.43|457.78|455.48|457.73|455.43|8
1735299820000|2024-12-27 11:43:40|457.74|455.44|457.6|455.3|457.86|455.56|457.59|455.29|17
1735299830000|2024-12-27 11:43:50|457.58|455.28|457.87|455.57|457.89|455.59|457.58|455.28|23
1735299840000|2024-12-27 11:44:00|457.85|455.55|457.77|455.47|457.86|455.56|457.72|455.42|19
1735299850000|2024-12-27 11:44:10|457.76|455.46|457.84|455.54|457.86|455.56|457.76|455.46|21
1735299860000|2024-12-27 11:44:20|457.85|455.55|457.79|455.49|457.85|455.55|457.73|455.43|16
1735299870000|2024-12-27 11:44:30|457.78|455.48|457.74|455.44|457.8|455.5|457.74|455.44|16
1735299880000|2024-12-27 11:44:40|457.75|455.45|457.72|455.42|457.75|455.45|457.71|455.41|13
1735299890000|2024-12-27 11:44:50|457.71|455.41|457.71|455.41|457.73|455.43|457.64|455.34|15
1735299900000|2024-12-27 11:45:00|457.7|455.4|457.64|455.34|457.7|455.4|457.53|455.23|23
1735299910000|2024-12-27 11:45:10|457.66|455.36|457.5|455.2|457.72|455.42|457.48|455.18|27
1735299920000|2024-12-27 11:45:20|457.49|455.19|457.51|455.21|457.53|455.23|457.46|455.16|23
1735299930000|2024-12-27 11:45:30|457.52|455.22|457.75|455.45|457.84|455.54|457.52|455.22|20
1735299940000|2024-12-27 11:45:40|457.77|455.47|457.86|455.56|457.92|455.62|457.75|455.45|24
1735299950000|2024-12-27 11:45:50|457.88|455.58|457.67|455.37|457.88|455.58|457.62|455.32|22
1735299960000|2024-12-27 11:46:00|457.75|455.45|457.49|455.19|457.76|455.46|457.49|455.19|26
1735299970000|2024-12-27 11:46:10|457.5|455.2|457.72|455.42|457.86|455.56|457.5|455.2|22
1735299980000|2024-12-27 11:46:20|457.73|455.43|457.71|455.41|457.77|455.47|457.69|455.39|27
1735299990000|2024-12-27 11:46:30|457.72|455.42|457.72|455.42|457.76|455.46|457.71|455.41|21
1735300000000|2024-12-27 11:46:40|457.74|455.44|457.71|455.41|457.74|455.44|457.69|455.39|20
1735300010000|2024-12-27 11:46:50|457.76|455.46|457.73|455.43|457.76|455.46|457.68|455.38|21
1735300020000|2024-12-27 11:47:00|457.76|455.46|457.76|455.46|457.76|455.46|457.7|455.4|9
1735300030000|2024-12-27 11:47:10|457.74|455.44|457.72|455.42|457.76|455.46|457.71|455.41|20
1735300040000|2024-12-27 11:47:20|457.76|455.46|457.86|455.56|457.98|455.68|457.76|455.46|21
1735300050000|2024-12-27 11:47:30|457.87|455.57|457.93|455.63|457.93|455.63|457.85|455.55|11
1735300060000|2024-12-27 11:47:40|457.92|455.62|457.66|455.36|457.93|455.63|457.61|455.31|20
1735300070000|2024-12-27 11:47:50|457.67|455.37|458.06|455.76|458.07|455.77|457.66|455.36|21
1735300080000|2024-12-27 11:48:00|458.05|455.75|457.82|455.52|458.06|455.76|457.8|455.5|25
1735300090000|2024-12-27 11:48:10|457.79|455.49|457.86|455.56|457.87|455.57|457.77|455.47|27
1735300100000|2024-12-27 11:48:20|457.87|455.57|457.95|455.65|458.03|455.73|457.85|455.55|22
1735300110000|2024-12-27 11:48:30|457.96|455.66|457.95|455.65|457.96|455.66|457.95|455.65|6
1735300120000|2024-12-27 11:48:40|457.92|455.62|457.94|455.64|458.01|455.71|457.91|455.61|22
1735300130000|2024-12-27 11:48:50|457.93|455.63|458.08|455.78|458.22|455.92|457.92|455.62|29
1735300140000|2024-12-27 11:49:00|458.03|455.73|458.12|455.82|458.18|455.88|457.97|455.67|20
1735300150000|2024-12-27 11:49:10|458.1|455.8|458.01|455.71|458.11|455.81|457.97|455.67|26
1735300160000|2024-12-27 11:49:20|458.02|455.72|458.15|455.85|458.17|455.87|458.02|455.72|22
1735300170000|2024-12-27 11:49:30|458.13|455.83|458.07|455.77|458.14|455.84|458.02|455.72|19
1735300180000|2024-12-27 11:49:40|458.06|455.76|458.01|455.71|458.07|455.77|457.98|455.68|21
1735300190000|2024-12-27 11:49:50|458|455.7|458.15|455.85|458.15|455.85|458|455.7|13
1735300200000|2024-12-27 11:50:00|458.18|455.88|458.2|455.9|458.22|455.92|458.17|455.87|16
1735300210000|2024-12-27 11:50:10|458.22|455.92|458.22|455.92|458.23|455.93|458.2|455.9|13
1735300220000|2024-12-27 11:50:20|458.2|455.9|458.34|456.04|458.37|456.07|458.2|455.9|13
1735300230000|2024-12-27 11:50:30|458.36|456.06|458.44|456.14|458.56|456.26|458.35|456.05|19
1735300240000|2024-12-27 11:50:40|458.45|456.15|458.51|456.21|458.6|456.3|458.43|456.13|18
1735300250000|2024-12-27 11:50:50|458.52|456.22|458.55|456.25|458.62|456.32|458.52|456.22|16
1735300260000|2024-12-27 11:51:00|458.57|456.27|458.16|455.86|458.57|456.27|458.16|455.86|21
1735300270000|2024-12-27 11:51:10|458.15|455.85|458.12|455.82|458.18|455.88|458.09|455.79|23
1735300280000|2024-12-27 11:51:20|458.13|455.83|458.27|455.97|458.29|455.99|458.13|455.83|19
1735300290000|2024-12-27 11:51:30|458.29|455.99|458.47|456.17|458.54|456.24|458.27|455.97|20
1735300300000|2024-12-27 11:51:40|458.46|456.16|458.19|455.89|458.48|456.18|458.17|455.87|27
1735300310000|2024-12-27 11:51:50|458.2|455.9|458.18|455.88|458.21|455.91|458.18|455.88|16
1735300320000|2024-12-27 11:52:00|458.19|455.89|458.43|456.13|458.44|456.14|458.12|455.82|21
1735300330000|2024-12-27 11:52:10|458.42|456.12|458.26|455.96|458.42|456.12|458.25|455.95|25
1735300340000|2024-12-27 11:52:20|458.27|455.97|458.61|456.31|458.62|456.32|458.27|455.97|16
1735300350000|2024-12-27 11:52:30|458.59|456.29|458.48|456.18|458.59|456.29|458.35|456.05|24
1735300360000|2024-12-27 11:52:40|458.49|456.19|458.47|456.17|458.49|456.19|458.42|456.12|18
1735300370000|2024-12-27 11:52:50|458.46|456.16|458.42|456.12|458.71|456.41|458.42|456.12|25
1735300380000|2024-12-27 11:53:00|458.41|456.11|458.54|456.24|458.56|456.26|458.4|456.1|20
1735300390000|2024-12-27 11:53:10|458.57|456.27|458.5|456.2|458.58|456.28|458.5|456.2|9
1735300400000|2024-12-27 11:53:20|458.52|456.22|458.34|456.04|458.52|456.22|458.31|456.01|22
1735300410000|2024-12-27 11:53:30|458.33|456.03|458.09|455.79|458.34|456.04|458.07|455.77|15
1735300420000|2024-12-27 11:53:40|458.1|455.8|458|455.7|458.1|455.8|457.99|455.69|14
1735300430000|2024-12-27 11:53:50|457.97|455.67|457.94|455.64|457.97|455.67|457.91|455.61|25
1735300440000|2024-12-27 11:54:00|457.92|455.62|458.03|455.73|458.04|455.74|457.87|455.57|26
1735300450000|2024-12-27 11:54:10|458.02|455.72|458.02|455.72|458.06|455.76|457.96|455.66|21
1735300460000|2024-12-27 11:54:20|458.03|455.73|458.14|455.84|458.27|455.97|458.02|455.72|23
1735300470000|2024-12-27 11:54:30|458.15|455.85|458.14|455.84|458.18|455.88|458.11|455.81|24
1735300480000|2024-12-27 11:54:40|458.18|455.88|458.26|455.96|458.26|455.96|458.18|455.88|18
1735300490000|2024-12-27 11:54:50|458.25|455.95|458.06|455.76|458.26|455.96|458.04|455.74|20
1735300500000|2024-12-27 11:55:00|458.07|455.77|458.23|455.93|458.24|455.94|458.03|455.73|22
1735300510000|2024-12-27 11:55:10|458.22|455.92|458.21|455.91|458.23|455.93|458.18|455.88|18
1735300520000|2024-12-27 11:55:20|458.24|455.94|458.17|455.87|458.24|455.94|458.16|455.86|22
1735300530000|2024-12-27 11:55:30|458.18|455.88|458.19|455.89|458.21|455.91|458.16|455.86|17
1735300540000|2024-12-27 11:55:40|458.2|455.9|458.34|456.04|458.39|456.09|458.2|455.9|21
1735300550000|2024-12-27 11:55:50|458.35|456.05|458.39|456.09|458.41|456.11|458.32|456.02|22
1735300560000|2024-12-27 11:56:00|458.41|456.11|458.32|456.02|458.41|456.11|458.31|456.01|4
1735300570000|2024-12-27 11:56:10|458.36|456.06|458.26|455.96|458.36|456.06|458.26|455.96|16
1735300580000|2024-12-27 11:56:20|458.25|455.95|458.34|456.04|458.41|456.11|458.25|455.95|19
1735300590000|2024-12-27 11:56:30|458.33|456.03|458.37|456.07|458.37|456.07|458.12|455.82|29
1735300600000|2024-12-27 11:56:40|458.36|456.06|458.28|455.98|458.37|456.07|458.25|455.95|25
1735300610000|2024-12-27 11:56:50|458.27|455.97|458.26|455.96|458.27|455.97|458.22|455.92|18
1735300620000|2024-12-27 11:57:00|458.24|455.94|458.28|455.98|458.29|455.99|458.24|455.94|14
1735300630000|2024-12-27 11:57:10|458.27|455.97|458.24|455.94|458.3|456|458.24|455.94|13
1735300640000|2024-12-27 11:57:20|458.26|455.96|458.38|456.08|458.4|456.1|458.26|455.96|12
1735300650000|2024-12-27 11:57:30|458.39|456.09|458.54|456.24|458.56|456.26|458.38|456.08|21
1735300660000|2024-12-27 11:57:40|458.52|456.22|458.44|456.14|458.54|456.24|458.43|456.13|17
1735300670000|2024-12-27 11:57:50|458.46|456.16|458.45|456.15|458.47|456.17|458.45|456.15|6
1735300680000|2024-12-27 11:58:00|458.46|456.16|458.4|456.1|458.53|456.23|458.4|456.1|20
1735300690000|2024-12-27 11:58:10|458.34|456.04|458.41|456.11|458.41|456.11|458.3|456|14
1735300700000|2024-12-27 11:58:20|458.53|456.23|458.71|456.41|458.73|456.43|458.52|456.22|26
1735300710000|2024-12-27 11:58:30|458.77|456.47|458.77|456.47|458.88|456.58|458.75|456.45|32
1735300720000|2024-12-27 11:58:40|458.78|456.48|458.72|456.42|458.83|456.53|458.72|456.42|21
1735300730000|2024-12-27 11:58:50|458.73|456.43|458.73|456.43|458.76|456.46|458.65|456.35|23
1735300740000|2024-12-27 11:59:00|458.75|456.45|458.73|456.43|458.76|456.46|458.7|456.4|22
1735300750000|2024-12-27 11:59:10|458.74|456.44|458.69|456.39|458.77|456.47|458.67|456.37|20
1735300760000|2024-12-27 11:59:20|458.7|456.4|458.54|456.24|458.7|456.4|458.54|456.24|11
1735300770000|2024-12-27 11:59:30|458.53|456.23|458.42|456.12|458.54|456.24|458.39|456.09|12
1735300780000|2024-12-27 11:59:40|458.41|456.11|458.37|456.07|458.41|456.11|458.32|456.02|11
1735300790000|2024-12-27 11:59:50|458.38|456.08|458.47|456.17|458.48|456.18|458.34|456.04|15
1735300800000|2024-12-27 12:00:00|458.45|456.15|458.59|456.29|458.62|456.32|458.45|456.15|12
1735300810000|2024-12-27 12:00:10|458.61|456.31|458.88|456.58|458.88|456.58|458.61|456.31|8
1735300820000|2024-12-27 12:00:20|458.91|456.61|458.93|456.63|458.94|456.64|458.91|456.61|16
1735300830000|2024-12-27 12:00:30|458.92|456.62|458.88|456.58|458.92|456.62|458.63|456.33|22
1735300840000|2024-12-27 12:00:40|458.87|456.57|459.14|456.84|459.14|456.84|458.87|456.57|17
1735300850000|2024-12-27 12:00:50|459.13|456.83|458.94|456.64|459.13|456.83|458.93|456.63|15
1735300860000|2024-12-27 12:01:00|458.93|456.63|458.8|456.5|458.96|456.66|458.78|456.48|25
1735300870000|2024-12-27 12:01:10|458.79|456.49|458.42|456.12|458.79|456.49|458.42|456.12|19
1735300880000|2024-12-27 12:01:20|458.45|456.15|458.6|456.3|458.66|456.36|458.42|456.12|17
1735300890000|2024-12-27 12:01:30|458.58|456.28|458.47|456.17|458.65|456.35|458.45|456.15|22
1735300900000|2024-12-27 12:01:40|458.49|456.19|458.59|456.29|458.6|456.3|458.49|456.19|20
1735300910000|2024-12-27 12:01:50|458.6|456.3|458.49|456.19|458.62|456.32|458.49|456.19|19
1735300920000|2024-12-27 12:02:00|458.48|456.18|458.12|455.82|458.48|456.18|458.11|455.81|18
1735300930000|2024-12-27 12:02:10|458.14|455.84|458.41|456.11|458.41|456.11|458.14|455.84|25
1735300940000|2024-12-27 12:02:20|458.39|456.09|458.6|456.3|458.72|456.42|458.38|456.08|20
1735300950000|2024-12-27 12:02:30|458.61|456.31|458.35|456.05|458.61|456.31|458.3|456|23
1735300960000|2024-12-27 12:02:40|458.34|456.04|458.53|456.23|458.53|456.23|458.32|456.02|18
1735300970000|2024-12-27 12:02:50|458.5|456.2|458.53|456.23|458.56|456.26|458.5|456.2|21
1735300980000|2024-12-27 12:03:00|458.51|456.21|458.5|456.2|458.55|456.25|458.5|456.2|8
1735300990000|2024-12-27 12:03:10|458.29|455.99|458.24|455.94|458.29|455.99|458.04|455.74|11
1735301000000|2024-12-27 12:03:20|458.25|455.95|458.59|456.29|458.62|456.32|458.25|455.95|31
1735301010000|2024-12-27 12:03:30|458.6|456.3|458.72|456.42|458.72|456.42|458.57|456.27|25
1735301020000|2024-12-27 12:03:40|458.78|456.48|458.54|456.24|458.82|456.52|458.54|456.24|23
1735301030000|2024-12-27 12:03:50|458.53|456.23|458.58|456.28|458.59|456.29|458.45|456.15|24
1735301040000|2024-12-27 12:04:00|458.57|456.27|458.34|456.04|458.57|456.27|458.32|456.02|21
1735301050000|2024-12-27 12:04:10|458.38|456.08|458.26|455.96|458.42|456.12|458.24|455.94|26
1735301060000|2024-12-27 12:04:20|458.27|455.97|458.24|455.94|458.3|456|458.16|455.86|23
1735301070000|2024-12-27 12:04:30|458.23|455.93|458.25|455.95|458.28|455.98|458.04|455.74|24
1735301080000|2024-12-27 12:04:40|458.27|455.97|458.23|455.93|458.36|456.06|458.14|455.84|26
1735301090000|2024-12-27 12:04:50|458.22|455.92|458.06|455.76|458.22|455.92|458.03|455.73|20
1735301100000|2024-12-27 12:05:00|458.05|455.75|457.97|455.67|458.07|455.77|457.96|455.66|21
1735301110000|2024-12-27 12:05:10|457.89|455.59|458.11|455.81|458.11|455.81|457.83|455.53|24
1735301120000|2024-12-27 12:05:20|458.1|455.8|458|455.7|458.11|455.81|457.98|455.68|22
1735301130000|2024-12-27 12:05:30|458.03|455.73|458.06|455.76|458.19|455.89|458|455.7|18
1735301140000|2024-12-27 12:05:40|458.07|455.77|458.08|455.78|458.1|455.8|457.94|455.64|24
1735301150000|2024-12-27 12:05:50|458.09|455.79|458.22|455.92|458.24|455.94|458.05|455.75|16
1735301160000|2024-12-27 12:06:00|458.21|455.91|458.44|456.14|458.46|456.16|458.21|455.91|23
1735301170000|2024-12-27 12:06:10|458.45|456.15|458.63|456.33|458.7|456.4|458.44|456.14|25
1735301180000|2024-12-27 12:06:20|458.61|456.31|458.45|456.15|458.61|456.31|458.41|456.11|17
1735301190000|2024-12-27 12:06:30|458.46|456.16|458.58|456.28|458.66|456.36|458.45|456.15|16
1735301200000|2024-12-27 12:06:40|458.59|456.29|458.43|456.13|458.59|456.29|458.41|456.11|10
1735301210000|2024-12-27 12:06:50|458.42|456.12|458.68|456.38|458.85|456.55|458.39|456.09|31
1735301220000|2024-12-27 12:07:00|458.63|456.33|458.47|456.17|458.71|456.41|458.42|456.12|24
1735301230000|2024-12-27 12:07:10|458.46|456.16|458.59|456.29|458.61|456.31|458.46|456.16|25
1735301240000|2024-12-27 12:07:20|458.57|456.27|458.56|456.26|458.57|456.27|458.54|456.24|24
1735301250000|2024-12-27 12:07:30|458.55|456.25|458.55|456.25|458.57|456.27|458.53|456.23|21
1735301260000|2024-12-27 12:07:40|458.54|456.24|458.53|456.23|458.57|456.27|458.42|456.12|17
1735301270000|2024-12-27 12:07:50|458.55|456.25|458.53|456.23|458.59|456.29|458.53|456.23|18
1735301280000|2024-12-27 12:08:00|458.52|456.22|458.81|456.51|458.83|456.53|458.51|456.21|20
1735301290000|2024-12-27 12:08:10|458.86|456.56|458.95|456.65|458.97|456.67|458.83|456.53|18
1735301300000|2024-12-27 12:08:20|458.98|456.68|458.75|456.45|458.98|456.68|458.74|456.44|19
1735301310000|2024-12-27 12:08:30|458.8|456.5|458.72|456.42|458.8|456.5|458.7|456.4|14
1735301320000|2024-12-27 12:08:40|458.71|456.41|458.44|456.14|458.72|456.42|458.44|456.14|21
1735301330000|2024-12-27 12:08:50|458.45|456.15|458.45|456.15|458.49|456.19|458.44|456.14|11
1735301340000|2024-12-27 12:09:00|458.46|456.16|458.62|456.32|458.66|456.36|458.45|456.15|20
1735301350000|2024-12-27 12:09:10|458.6|456.3|458.46|456.16|458.62|456.32|458.46|456.16|21
1735301360000|2024-12-27 12:09:20|458.48|456.18|458.79|456.49|458.81|456.51|458.47|456.17|26
1735301370000|2024-12-27 12:09:30|458.78|456.48|458.92|456.62|458.96|456.66|458.76|456.46|20
1735301380000|2024-12-27 12:09:40|458.91|456.61|458.86|456.56|458.94|456.64|458.84|456.54|16
1735301390000|2024-12-27 12:09:50|458.87|456.57|459.06|456.76|459.08|456.78|458.87|456.57|18
1735301400000|2024-12-27 12:10:00|459.02|456.72|459.2|456.9|459.2|456.9|459.02|456.72|25
1735301410000|2024-12-27 12:10:10|459.17|456.87|459.11|456.81|459.17|456.87|459.1|456.8|16
1735301420000|2024-12-27 12:10:20|459.1|456.8|459.18|456.88|459.33|457.03|459.1|456.8|20
1735301430000|2024-12-27 12:10:30|459.17|456.87|459.18|456.88|459.2|456.9|459.16|456.86|14
1735301440000|2024-12-27 12:10:40|459.17|456.87|459.23|456.93|459.24|456.94|459.15|456.85|15
1735301450000|2024-12-27 12:10:50|459.22|456.92|459.28|456.98|459.28|456.98|459.21|456.91|16
1735301460000|2024-12-27 12:11:00|459.26|456.96|459.27|456.97|459.3|457|459.26|456.96|12
1735301470000|2024-12-27 12:11:10|459.32|457.02|459.31|457.01|459.36|457.06|459.31|457.01|15
1735301480000|2024-12-27 12:11:20|459.29|456.99|459.36|457.06|459.41|457.11|459.29|456.99|18
1735301490000|2024-12-27 12:11:30|459.33|457.03|459.39|457.09|459.39|457.09|459.31|457.01|10
1735301500000|2024-12-27 12:11:40|459.4|457.1|459.36|457.06|459.4|457.1|459.35|457.05|10
1735301510000|2024-12-27 12:11:50|459.32|457.02|459.36|457.06|459.38|457.08|459.32|457.02|10
1735301520000|2024-12-27 12:12:00|459.35|457.05|459.32|457.02|459.37|457.07|459.32|457.02|12
1735301530000|2024-12-27 12:12:10|459.33|457.03|459.36|457.06|459.38|457.08|459.33|457.03|6
1735301540000|2024-12-27 12:12:20|459.33|457.03|459.23|456.93|459.36|457.06|459.23|456.93|9
1735301550000|2024-12-27 12:12:30|459.24|456.94|459.36|457.06|459.36|457.06|459.21|456.91|15
1735301560000|2024-12-27 12:12:40|459.37|457.07|459.39|457.09|459.39|457.09|459.36|457.06|13
1735301570000|2024-12-27 12:12:50|459.4|457.1|459.36|457.06|459.42|457.12|459.36|457.06|6
1735301580000|2024-12-27 12:13:00|459.31|457.01|459.27|456.97|459.31|457.01|459.18|456.88|16
1735301590000|2024-12-27 12:13:10|459.29|456.99|459.24|456.94|459.3|457|459.16|456.86|14
1735301600000|2024-12-27 12:13:20|459.22|456.92|459.05|456.75|459.22|456.92|459.05|456.75|16
1735301610000|2024-12-27 12:13:30|459.08|456.78|459.01|456.71|459.08|456.78|459.01|456.71|15
1735301620000|2024-12-27 12:13:40|459.03|456.73|459.25|456.95|459.26|456.96|459.01|456.71|20
1735301630000|2024-12-27 12:13:50|459.27|456.97|459.26|456.96|459.36|457.06|459.23|456.93|14
1735301640000|2024-12-27 12:14:00|459.25|456.95|459.28|456.98|459.28|456.98|459.21|456.91|15
1735301650000|2024-12-27 12:14:10|459.33|457.03|459.25|456.95|459.34|457.04|459.24|456.94|16
1735301660000|2024-12-27 12:14:20|459.26|456.96|459.48|457.18|459.5|457.2|459.26|456.96|24
1735301670000|2024-12-27 12:14:30|459.49|457.19|459.31|457.01|459.49|457.19|459.31|457.01|22
1735301680000|2024-12-27 12:14:40|459.29|456.99|459.49|457.19|459.49|457.19|459.29|456.99|17
1735301690000|2024-12-27 12:14:50|459.48|457.18|459.47|457.17|459.5|457.2|459.46|457.16|15
1735301700000|2024-12-27 12:15:00|459.46|457.16|459.52|457.22|459.6|457.3|459.46|457.16|19
1735301710000|2024-12-27 12:15:10|459.51|457.21|459.47|457.17|459.52|457.22|459.45|457.15|13
1735301720000|2024-12-27 12:15:20|459.45|457.15|459.47|457.17|459.47|457.17|459.45|457.15|8
1735301730000|2024-12-27 12:15:30|459.46|457.16|459.23|456.93|459.47|457.17|459.23|456.93|16
1735301740000|2024-12-27 12:15:40|459.26|456.96|459.33|457.03|459.35|457.05|459.24|456.94|15
1735301750000|2024-12-27 12:15:50|459.31|457.01|459.22|456.92|459.31|457.01|459.22|456.92|9
1735301760000|2024-12-27 12:16:00|459.2|456.9|458.9|456.6|459.2|456.9|458.9|456.6|13
1735301770000|2024-12-27 12:16:10|458.83|456.53|458.66|456.36|458.92|456.62|458.66|456.36|17
1735301780000|2024-12-27 12:16:20|458.67|456.37|458.8|456.5|458.8|456.5|458.52|456.22|25
1735301790000|2024-12-27 12:16:30|458.77|456.47|458.99|456.69|459.03|456.73|458.76|456.46|24
1735301800000|2024-12-27 12:16:40|459.01|456.71|459.14|456.84|459.16|456.86|458.99|456.69|24
1735301810000|2024-12-27 12:16:50|459.22|456.92|459.14|456.84|459.22|456.92|459.09|456.79|25
1735301820000|2024-12-27 12:17:00|459.13|456.83|459.12|456.82|459.32|457.02|459.1|456.8|21
1735301830000|2024-12-27 12:17:10|459.1|456.8|459.04|456.74|459.1|456.8|458.91|456.61|25
1735301840000|2024-12-27 12:17:20|459.05|456.75|459.14|456.84|459.24|456.94|459.04|456.74|18
1735301850000|2024-12-27 12:17:30|459.1|456.8|459.23|456.93|459.25|456.95|459.02|456.72|25
1735301860000|2024-12-27 12:17:40|459.18|456.88|459.22|456.92|459.35|457.05|459.18|456.88|30
1735301870000|2024-12-27 12:17:50|459.24|456.94|459.21|456.91|459.25|456.95|459.2|456.9|15
1735301880000|2024-12-27 12:18:00|459.2|456.9|459.09|456.79|459.26|456.96|459|456.7|15
1735301890000|2024-12-27 12:18:10|459.07|456.77|458.97|456.67|459.09|456.79|458.97|456.67|27
1735301900000|2024-12-27 12:18:20|458.95|456.65|458.97|456.67|459.16|456.86|458.93|456.63|20
1735301910000|2024-12-27 12:18:30|458.96|456.66|458.96|456.66|458.99|456.69|458.94|456.64|21
1735301920000|2024-12-27 12:18:40|458.94|456.64|458.92|456.62|458.99|456.69|458.89|456.59|17
1735301930000|2024-12-27 12:18:50|458.91|456.61|458.91|456.61|458.93|456.63|458.86|456.56|19
1735301940000|2024-12-27 12:19:00|458.9|456.6|458.93|456.63|458.96|456.66|458.74|456.44|17
1735301950000|2024-12-27 12:19:10|458.92|456.62|458.88|456.58|458.96|456.66|458.86|456.56|21
1735301960000|2024-12-27 12:19:20|458.89|456.59|458.94|456.64|459.08|456.78|458.88|456.58|20
1735301970000|2024-12-27 12:19:30|458.93|456.63|459|456.7|459|456.7|458.87|456.57|21
1735301980000|2024-12-27 12:19:40|459.02|456.72|459.06|456.76|459.1|456.8|459.02|456.72|18
1735301990000|2024-12-27 12:19:50|459.07|456.77|458.97|456.67|459.07|456.77|458.9|456.6|16
1735302000000|2024-12-27 12:20:00|458.98|456.68|458.98|456.68|459.03|456.73|458.96|456.66|17
1735302010000|2024-12-27 12:20:10|458.97|456.67|458.81|456.51|458.98|456.68|458.81|456.51|23
1735302020000|2024-12-27 12:20:20|458.83|456.53|458.79|456.49|458.87|456.57|458.77|456.47|21
1735302030000|2024-12-27 12:20:30|458.77|456.47|458.41|456.11|458.81|456.51|458.31|456.01|26
1735302040000|2024-12-27 12:20:40|458.47|456.17|458.29|455.99|458.47|456.17|458.28|455.98|16
1735302050000|2024-12-27 12:20:50|458.3|456|458.27|455.97|458.3|456|458.24|455.94|28
1735302060000|2024-12-27 12:21:00|458.3|456|458.56|456.26|458.58|456.28|458.3|456|21
1735302070000|2024-12-27 12:21:10|458.57|456.27|458.66|456.36|458.69|456.39|458.54|456.24|16
1735302080000|2024-12-27 12:21:20|458.64|456.34|459.09|456.79|459.11|456.81|458.64|456.34|29
1735302090000|2024-12-27 12:21:30|459.16|456.86|459.27|456.97|459.37|457.07|459.16|456.86|23
1735302100000|2024-12-27 12:21:40|459.29|456.99|459.48|457.18|459.56|457.26|459.29|456.99|20
1735302110000|2024-12-27 12:21:50|459.5|457.2|459.53|457.23|459.56|457.26|459.48|457.18|15
1735302120000|2024-12-27 12:22:00|459.55|457.25|459.1|456.8|459.56|457.26|459.09|456.79|23
1735302130000|2024-12-27 12:22:10|459.14|456.84|458.85|456.55|459.14|456.84|458.84|456.54|13
1735302140000|2024-12-27 12:22:20|458.89|456.59|458.9|456.6|458.97|456.67|458.88|456.58|14
1735302150000|2024-12-27 12:22:30|458.86|456.56|458.9|456.6|458.96|456.66|458.86|456.56|21
1735302160000|2024-12-27 12:22:40|458.92|456.62|458.72|456.42|458.92|456.62|458.7|456.4|14
1735302170000|2024-12-27 12:22:50|458.74|456.44|458.77|456.47|458.78|456.48|458.72|456.42|16
1735302180000|2024-12-27 12:23:00|458.75|456.45|458.74|456.44|458.78|456.48|458.74|456.44|21
1735302190000|2024-12-27 12:23:10|458.72|456.42|458.66|456.36|458.77|456.47|458.66|456.36|12
1735302200000|2024-12-27 12:23:20|458.68|456.38|458.76|456.46|458.77|456.47|458.67|456.37|19
1735302210000|2024-12-27 12:23:30|458.74|456.44|458.7|456.4|458.74|456.44|458.69|456.39|15
1735302220000|2024-12-27 12:23:40|458.72|456.42|458.71|456.41|458.72|456.42|458.65|456.35|8
1735302230000|2024-12-27 12:23:50|458.7|456.4|458.65|456.35|458.74|456.44|458.64|456.34|9
1735302240000|2024-12-27 12:24:00|458.67|456.37|458.66|456.36|458.67|456.37|458.63|456.33|14
1735302250000|2024-12-27 12:24:10|458.64|456.34|458.74|456.44|458.77|456.47|458.64|456.34|20
1735302260000|2024-12-27 12:24:20|458.75|456.45|458.59|456.29|458.78|456.48|458.59|456.29|20
1735302270000|2024-12-27 12:24:30|458.6|456.3|458.68|456.38|458.73|456.43|458.59|456.29|15
1735302280000|2024-12-27 12:24:40|458.7|456.4|458.65|456.35|458.7|456.4|458.65|456.35|12
1735302290000|2024-12-27 12:24:50|458.66|456.36|458.68|456.38|458.71|456.41|458.64|456.34|20
1735302300000|2024-12-27 12:25:00|458.67|456.37|458.58|456.28|458.67|456.37|458.58|456.28|14
1735302310000|2024-12-27 12:25:10|458.59|456.29|458.71|456.41|458.75|456.45|458.59|456.29|18
1735302320000|2024-12-27 12:25:20|458.72|456.42|458.71|456.41|458.74|456.44|458.71|456.41|11
1735302330000|2024-12-27 12:25:30|458.69|456.39|458.64|456.34|458.69|456.39|458.56|456.26|19
1735302340000|2024-12-27 12:25:40|458.62|456.32|458.42|456.12|458.62|456.32|458.39|456.09|15
1735302350000|2024-12-27 12:25:50|458.44|456.14|458.44|456.14|458.46|456.16|458.39|456.09|24
1735302360000|2024-12-27 12:26:00|458.43|456.13|458.58|456.28|458.58|456.28|458.42|456.12|14
1735302370000|2024-12-27 12:26:10|458.57|456.27|458.4|456.1|458.57|456.27|458.36|456.06|18
1735302380000|2024-12-27 12:26:20|458.42|456.12|458.41|456.11|458.48|456.18|458.39|456.09|22
1735302390000|2024-12-27 12:26:30|458.42|456.12|458.65|456.35|458.67|456.37|458.41|456.11|22
1735302400000|2024-12-27 12:26:40|458.63|456.33|458.82|456.52|458.89|456.59|458.63|456.33|14
1735302410000|2024-12-27 12:26:50|458.81|456.51|458.78|456.48|458.82|456.52|458.77|456.47|12
1735302420000|2024-12-27 12:27:00|458.77|456.47|458.73|456.43|458.81|456.51|458.73|456.43|17
1735302430000|2024-12-27 12:27:10|458.72|456.42|458.69|456.39|458.72|456.42|458.57|456.27|21
1735302440000|2024-12-27 12:27:20|458.7|456.4|458.53|456.23|458.74|456.44|458.51|456.21|18
1735302450000|2024-12-27 12:27:30|458.54|456.24|458.45|456.15|458.54|456.24|458.42|456.12|10
1735302460000|2024-12-27 12:27:40|458.47|456.17|458.37|456.07|458.47|456.17|458.37|456.07|16
1735302470000|2024-12-27 12:27:50|458.36|456.06|457.95|455.65|458.36|456.06|457.94|455.64|19
1735302480000|2024-12-27 12:28:00|457.93|455.63|457.87|455.57|457.93|455.63|457.87|455.57|3
1735302490000|2024-12-27 12:28:10|457.88|455.58|458.03|455.73|458.03|455.73|457.87|455.57|21
1735302500000|2024-12-27 12:28:20|458|455.7|458.12|455.82|458.16|455.86|458|455.7|21
1735302510000|2024-12-27 12:28:30|458.1|455.8|458.06|455.76|458.12|455.82|458.06|455.76|15
1735302520000|2024-12-27 12:28:40|458.08|455.78|458.47|456.17|458.5|456.2|458.08|455.78|12
1735302530000|2024-12-27 12:28:50|458.49|456.19|458.45|456.15|458.51|456.21|458.41|456.11|18
1735302540000|2024-12-27 12:29:00|458.48|456.18|458.38|456.08|458.48|456.18|458.38|456.08|13
1735302550000|2024-12-27 12:29:10|458.41|456.11|458.41|456.11|458.41|456.11|458.38|456.08|13
1735302560000|2024-12-27 12:29:20|458.42|456.12|458.39|456.09|458.45|456.15|458.38|456.08|14
1735302570000|2024-12-27 12:29:30|458.42|456.12|458.39|456.09|458.42|456.12|458.36|456.06|7
1735302580000|2024-12-27 12:29:40|458.38|456.08|458.25|455.95|458.39|456.09|458.25|455.95|12
1735302590000|2024-12-27 12:29:50|458.26|455.96|458.22|455.92|458.26|455.96|458.22|455.92|10
1735302600000|2024-12-27 12:30:00|458.23|455.93|458.13|455.83|458.23|455.93|458.09|455.79|14
1735302610000|2024-12-27 12:30:10|458.12|455.82|458.41|456.11|458.41|456.11|458.06|455.76|25
1735302620000|2024-12-27 12:30:20|458.4|456.1|458.44|456.14|458.47|456.17|458.39|456.09|16
1735302630000|2024-12-27 12:30:30|458.43|456.13|458.27|455.97|458.44|456.14|458.2|455.9|19
1735302640000|2024-12-27 12:30:40|458.29|455.99|458.16|455.86|458.3|456|458.15|455.85|19
1735302650000|2024-12-27 12:30:50|458.15|455.85|458.05|455.75|458.17|455.87|457.98|455.68|21
1735302660000|2024-12-27 12:31:00|458.11|455.81|458.29|455.99|458.33|456.03|458.08|455.78|24
1735302670000|2024-12-27 12:31:10|458.28|455.98|458.22|455.92|458.32|456.02|458.22|455.92|19
1735302680000|2024-12-27 12:31:20|458.25|455.95|458.08|455.78|458.25|455.95|458.05|455.75|20
1735302690000|2024-12-27 12:31:30|458.07|455.77|458.15|455.85|458.16|455.86|458.06|455.76|17
1735302700000|2024-12-27 12:31:40|458.26|455.96|458.33|456.03|458.35|456.05|458.24|455.94|21
1735302710000|2024-12-27 12:31:50|458.43|456.13|458.44|456.14|458.54|456.24|458.43|456.13|27
1735302720000|2024-12-27 12:32:00|458.45|456.15|458.68|456.38|458.76|456.46|458.45|456.15|26
1735302730000|2024-12-27 12:32:10|458.7|456.4|458.92|456.62|458.93|456.63|458.62|456.32|28
1735302740000|2024-12-27 12:32:20|458.93|456.63|459.01|456.71|459.01|456.71|458.85|456.55|18
1735302750000|2024-12-27 12:32:30|459.02|456.72|459.29|456.99|459.3|457|459.02|456.72|23
1735302760000|2024-12-27 12:32:40|459.26|456.96|459.31|457.01|459.31|457.01|459.23|456.93|20
1735302770000|2024-12-27 12:32:50|459.44|457.14|459.48|457.18|459.61|457.31|459.44|457.14|21
1735302780000|2024-12-27 12:33:00|459.37|457.07|459.22|456.92|459.37|457.07|459.19|456.89|12
1735302790000|2024-12-27 12:33:10|459.21|456.91|459.34|457.04|459.36|457.06|459.19|456.89|21
1735302800000|2024-12-27 12:33:20|459.35|457.05|459.45|457.15|459.45|457.15|459.33|457.03|16
1735302810000|2024-12-27 12:33:30|459.47|457.17|459.19|456.89|459.49|457.19|459.19|456.89|17
1735302820000|2024-12-27 12:33:40|459.16|456.86|459.17|456.87|459.17|456.87|458.99|456.69|18
1735302830000|2024-12-27 12:33:50|459.19|456.89|459.23|456.93|459.24|456.94|459.17|456.87|18
1735302840000|2024-12-27 12:34:00|459.22|456.92|459.06|456.76|459.22|456.92|458.95|456.65|22
1735302850000|2024-12-27 12:34:10|459.04|456.74|458.76|456.46|459.07|456.77|458.74|456.44|21
1735302860000|2024-12-27 12:34:20|458.8|456.5|458.81|456.51|458.94|456.64|458.8|456.5|16
1735302870000|2024-12-27 12:34:30|458.79|456.49|458.87|456.57|458.91|456.61|458.78|456.48|22
1735302880000|2024-12-27 12:34:40|458.89|456.59|458.9|456.6|458.91|456.61|458.69|456.39|22
1735302890000|2024-12-27 12:34:50|458.91|456.61|458.7|456.4|458.92|456.62|458.6|456.3|22
1735302900000|2024-12-27 12:35:00|458.71|456.41|458.55|456.25|458.71|456.41|458.54|456.24|9
1735302910000|2024-12-27 12:35:10|458.56|456.26|458.77|456.47|458.82|456.52|458.56|456.26|23
1735302920000|2024-12-27 12:35:20|458.76|456.46|458.64|456.34|458.82|456.52|458.47|456.17|24
1735302930000|2024-12-27 12:35:30|458.63|456.33|458.65|456.35|458.7|456.4|458.6|456.3|23
1735302940000|2024-12-27 12:35:40|458.64|456.34|458.74|456.44|458.77|456.47|458.64|456.34|25
1735302950000|2024-12-27 12:35:50|458.72|456.42|458.66|456.36|458.83|456.53|458.66|456.36|10
1735302960000|2024-12-27 12:36:00|458.65|456.35|458.42|456.12|458.65|456.35|458.4|456.1|25
1735302970000|2024-12-27 12:36:10|458.41|456.11|458.23|455.93|458.44|456.14|458.19|455.89|26
1735302980000|2024-12-27 12:36:20|458.21|455.91|458.2|455.9|458.26|455.96|458.19|455.89|23
1735302990000|2024-12-27 12:36:30|458.21|455.91|458.16|455.86|458.21|455.91|458.16|455.86|3
1735303000000|2024-12-27 12:36:40|458.18|455.88|458.08|455.78|458.18|455.88|458.06|455.76|19
1735303010000|2024-12-27 12:36:50|458.1|455.8|458.11|455.81|458.15|455.85|458.1|455.8|11
1735303020000|2024-12-27 12:37:00|458.12|455.82|458.16|455.86|458.22|455.92|458.12|455.82|24
1735303030000|2024-12-27 12:37:10|458.14|455.84|458.2|455.9|458.24|455.94|458.14|455.84|20
1735303040000|2024-12-27 12:37:20|458.19|455.89|458.2|455.9|458.24|455.94|458.17|455.87|13
1735303050000|2024-12-27 12:37:30|458.22|455.92|458.09|455.79|458.22|455.92|458.09|455.79|18
1735303060000|2024-12-27 12:37:40|458.12|455.82|458.15|455.85|458.26|455.96|458.08|455.78|23
1735303070000|2024-12-27 12:37:50|458.13|455.83|458.1|455.8|458.13|455.83|458.08|455.78|12
1735303080000|2024-12-27 12:38:00|458.11|455.81|458.18|455.88|458.19|455.89|458.1|455.8|25
1735303090000|2024-12-27 12:38:10|458.17|455.87|458.12|455.82|458.22|455.92|458.12|455.82|14
1735303100000|2024-12-27 12:38:20|458.13|455.83|458.13|455.83|458.14|455.84|458.12|455.82|8
1735303110000|2024-12-27 12:38:30|458.14|455.84|458.01|455.71|458.14|455.84|457.98|455.68|15
1735303120000|2024-12-27 12:38:40|458.02|455.72|458.1|455.8|458.11|455.81|458.01|455.71|25
1735303130000|2024-12-27 12:38:50|458.11|455.81|458.16|455.86|458.18|455.88|458.11|455.81|4
1735303140000|2024-12-27 12:39:00|458.17|455.87|458.17|455.87|458.18|455.88|458.16|455.86|10
1735303150000|2024-12-27 12:39:10|458.18|455.88|458.16|455.86|458.18|455.88|458.12|455.82|17
1735303160000|2024-12-27 12:39:20|458.15|455.85|458.05|455.75|458.21|455.91|458.05|455.75|10
1735303170000|2024-12-27 12:39:30|457.99|455.69|457.97|455.67|458.05|455.75|457.97|455.67|12
1735303180000|2024-12-27 12:39:40|457.98|455.68|458|455.7|458.02|455.72|457.98|455.68|21
1735303190000|2024-12-27 12:39:50|457.99|455.69|458.03|455.73|458.05|455.75|457.99|455.69|19
1735303200000|2024-12-27 12:40:00|458.04|455.74|458.16|455.86|458.16|455.86|457.93|455.63|15
1735303210000|2024-12-27 12:40:10|458.13|455.83|458.11|455.81|458.14|455.84|457.95|455.65|19
1735303220000|2024-12-27 12:40:20|458.12|455.82|458.13|455.83|458.15|455.85|458.11|455.81|16
1735303230000|2024-12-27 12:40:30|458.14|455.84|457.99|455.69|458.19|455.89|457.95|455.65|22
1735303240000|2024-12-27 12:40:40|458.03|455.73|457.89|455.59|458.06|455.76|457.89|455.59|18
1735303250000|2024-12-27 12:40:50|457.88|455.58|457.82|455.52|457.88|455.58|457.82|455.52|9
1735303260000|2024-12-27 12:41:00|457.83|455.53|457.82|455.52|457.84|455.54|457.82|455.52|7
1735303290000|2024-12-27 12:41:30|457.59|455.29|457.34|455.04|457.59|455.29|457.34|455.04|4
1735303300000|2024-12-27 12:41:40|457.31|455.01|457.15|454.85|457.31|455.01|457.15|454.85|12
1735303310000|2024-12-27 12:41:50|457.16|454.86|457.39|455.09|457.39|455.09|457.16|454.86|18
1735303320000|2024-12-27 12:42:00|457.37|455.07|457.48|455.18|457.5|455.2|457.34|455.04|19
1735303330000|2024-12-27 12:42:10|457.51|455.21|457.49|455.19|457.52|455.22|457.47|455.17|16
1735303340000|2024-12-27 12:42:20|457.48|455.18|457.48|455.18|457.57|455.27|457.48|455.18|13
1735303350000|2024-12-27 12:42:30|457.36|455.06|457.51|455.21|457.56|455.26|457.33|455.03|22
1735303360000|2024-12-27 12:42:40|457.52|455.22|457.51|455.21|457.52|455.22|457.5|455.2|8
1735303370000|2024-12-27 12:42:50|457.58|455.28|457.53|455.23|457.58|455.28|457.49|455.19|21
1735303380000|2024-12-27 12:43:00|457.52|455.22|457.5|455.2|457.54|455.24|457.5|455.2|22
1735303390000|2024-12-27 12:43:10|457.52|455.22|457.51|455.21|457.52|455.22|457.49|455.19|17
1735303400000|2024-12-27 12:43:20|457.5|455.2|457.54|455.24|457.57|455.27|457.5|455.2|22
1735303410000|2024-12-27 12:43:30|457.53|455.23|457.24|454.94|457.58|455.28|457.17|454.87|17
1735303420000|2024-12-27 12:43:40|457.25|454.95|457.26|454.96|457.32|455.02|457.25|454.95|14
1735303430000|2024-12-27 12:43:50|457.27|454.97|457.25|454.95|457.29|454.99|457.22|454.92|10
1735303440000|2024-12-27 12:44:00|457.22|454.92|457.27|454.97|457.27|454.97|457.22|454.92|3
1735303470000|2024-12-27 12:44:30|457.23|454.93|457.22|454.92|457.25|454.95|457.2|454.9|9
1735303540000|2024-12-27 12:45:40|457.35|455.05|457.52|455.22|457.53|455.23|457.35|455.05|8
1735303550000|2024-12-27 12:45:50|457.51|455.21|457.44|455.14|457.51|455.21|457.43|455.13|21
1735303560000|2024-12-27 12:46:00|457.43|455.13|457.44|455.14|457.47|455.17|457.41|455.11|12
1735303570000|2024-12-27 12:46:10|457.45|455.15|457.53|455.23|457.55|455.25|457.44|455.14|14
1735303580000|2024-12-27 12:46:20|457.52|455.22|457.55|455.25|457.55|455.25|457.5|455.2|9
1735303590000|2024-12-27 12:46:30|457.56|455.26|457.57|455.27|457.6|455.3|457.53|455.23|21
1735303600000|2024-12-27 12:46:40|457.63|455.33|457.49|455.19|457.63|455.33|457.49|455.19|19
1735303610000|2024-12-27 12:46:50|457.45|455.15|457.35|455.05|457.45|455.15|457.32|455.02|5
1735303620000|2024-12-27 12:47:00|457.36|455.06|457.65|455.35|457.65|455.35|457.36|455.06|27
1735303630000|2024-12-27 12:47:10|457.66|455.36|457.72|455.42|457.72|455.42|457.64|455.34|14
1735303640000|2024-12-27 12:47:20|457.88|455.58|457.88|455.58|457.9|455.6|457.88|455.58|3
1735303650000|2024-12-27 12:47:30|457.91|455.61|457.99|455.69|457.99|455.69|457.91|455.61|12
1735303660000|2024-12-27 12:47:40|458.01|455.71|457.89|455.59|458.01|455.71|457.89|455.59|24
1735303670000|2024-12-27 12:47:50|457.93|455.63|457.93|455.63|457.95|455.65|457.89|455.59|17
1735303680000|2024-12-27 12:48:00|457.91|455.61|457.82|455.52|457.97|455.67|457.75|455.45|16
1735303690000|2024-12-27 12:48:10|457.83|455.53|457.86|455.56|457.87|455.57|457.81|455.51|17
1735303700000|2024-12-27 12:48:20|457.85|455.55|458.05|455.75|458.07|455.77|457.83|455.53|24
1735303710000|2024-12-27 12:48:30|458.03|455.73|457.86|455.56|458.09|455.79|457.86|455.56|20
1735303720000|2024-12-27 12:48:40|457.89|455.59|457.88|455.58|457.93|455.63|457.86|455.56|12
1735303730000|2024-12-27 12:48:50|457.92|455.62|457.86|455.56|457.92|455.62|457.81|455.51|11
1735303740000|2024-12-27 12:49:00|457.81|455.51|457.76|455.46|457.9|455.6|457.7|455.4|12
1735303750000|2024-12-27 12:49:10|457.75|455.45|457.71|455.41|457.76|455.46|457.69|455.39|14
1735303760000|2024-12-27 12:49:20|457.73|455.43|457.74|455.44|457.8|455.5|457.72|455.42|14
1735303770000|2024-12-27 12:49:30|457.73|455.43|457.51|455.21|457.73|455.43|457.49|455.19|13
1735303780000|2024-12-27 12:49:40|457.49|455.19|457.44|455.14|457.49|455.19|457.43|455.13|4
1735303790000|2024-12-27 12:49:50|457.41|455.11|457.31|455.01|457.41|455.11|457.28|454.98|22
1735303800000|2024-12-27 12:50:00|457.33|455.03|457.34|455.04|457.37|455.07|457.32|455.02|16
1735303810000|2024-12-27 12:50:10|457.31|455.01|457.44|455.14|457.44|455.14|457.31|455.01|20
1735303820000|2024-12-27 12:50:20|457.45|455.15|457.45|455.15|457.49|455.19|457.42|455.12|12
1735303830000|2024-12-27 12:50:30|457.46|455.16|457.42|455.12|457.47|455.17|457.42|455.12|14
1735303840000|2024-12-27 12:50:40|457.44|455.14|457.5|455.2|457.52|455.22|457.44|455.14|12
1735303850000|2024-12-27 12:50:50|457.48|455.18|457.46|455.16|457.49|455.19|457.43|455.13|13
1735303860000|2024-12-27 12:51:00|457.52|455.22|457.52|455.22|457.53|455.23|457.51|455.21|9
1735303870000|2024-12-27 12:51:10|457.54|455.24|457.52|455.22|457.6|455.3|457.5|455.2|15
1735303880000|2024-12-27 12:51:20|457.51|455.21|457.32|455.02|457.51|455.21|457.3|455|16
1735303890000|2024-12-27 12:51:30|457.33|455.03|457.41|455.11|457.43|455.13|457.33|455.03|20
1735303900000|2024-12-27 12:51:40|457.42|455.12|457.35|455.05|457.43|455.13|457.35|455.05|14
1735303910000|2024-12-27 12:51:50|457.37|455.07|457.37|455.07|457.39|455.09|457.35|455.05|17
1735303920000|2024-12-27 12:52:00|457.38|455.08|457.39|455.09|457.42|455.12|457.36|455.06|15
1735303930000|2024-12-27 12:52:10|457.38|455.08|457.36|455.06|457.38|455.08|457.36|455.06|6
1735303940000|2024-12-27 12:52:20|457.28|454.98|457.27|454.97|457.29|454.99|457.27|454.97|5
1735303950000|2024-12-27 12:52:30|457.29|454.99|457.28|454.98|457.33|455.03|457.28|454.98|11
1735303960000|2024-12-27 12:52:40|457.29|454.99|457.28|454.98|457.3|455|457.26|454.96|12
1735303970000|2024-12-27 12:52:50|457.29|454.99|457.27|454.97|457.29|454.99|457.25|454.95|5
1735303980000|2024-12-27 12:53:00|457.28|454.98|457.27|454.97|457.34|455.04|457.24|454.94|14
1735303990000|2024-12-27 12:53:10|457.29|454.99|457.26|454.96|457.29|454.99|457.24|454.94|13
1735304000000|2024-12-27 12:53:20|457.25|454.95|457.24|454.94|457.25|454.95|456.99|454.69|21
1735304010000|2024-12-27 12:53:30|457.23|454.93|457.22|454.92|457.23|454.93|457.19|454.89|10
1735304020000|2024-12-27 12:53:40|457.21|454.91|457.26|454.96|457.31|455.01|457.21|454.91|21
1735304030000|2024-12-27 12:53:50|457.28|454.98|457.29|454.99|457.31|455.01|457.26|454.96|21
1735304040000|2024-12-27 12:54:00|457.27|454.97|457.3|455|457.31|455.01|457.27|454.97|15
1735304050000|2024-12-27 12:54:10|457.28|454.98|457.25|454.95|457.29|454.99|457.25|454.95|5
1735304060000|2024-12-27 12:54:20|457.3|455|457.16|454.86|457.3|455|457.15|454.85|5
1735304070000|2024-12-27 12:54:30|457.22|454.92|457.08|454.78|457.22|454.92|457.06|454.76|18
1735304080000|2024-12-27 12:54:40|457.09|454.79|457.03|454.73|457.1|454.8|456.99|454.69|9
1735304090000|2024-12-27 12:54:50|457.01|454.71|457.03|454.73|457.13|454.83|457|454.7|21
1735304100000|2024-12-27 12:55:00|457.01|454.71|457.05|454.75|457.06|454.76|456.99|454.69|12
1735304110000|2024-12-27 12:55:10|457.12|454.82|457.11|454.81|457.21|454.91|457.09|454.79|16
1735304120000|2024-12-27 12:55:20|457.13|454.83|457.01|454.71|457.14|454.84|457|454.7|19
1735304130000|2024-12-27 12:55:30|457.03|454.73|457.01|454.71|457.04|454.74|456.99|454.69|20
1735304140000|2024-12-27 12:55:40|457|454.7|457.02|454.72|457.04|454.74|457|454.7|8
1735304150000|2024-12-27 12:55:50|457.03|454.73|457.08|454.78|457.12|454.82|457|454.7|17
1735304160000|2024-12-27 12:56:00|457.09|454.79|457.06|454.76|457.11|454.81|457.06|454.76|11
1735304170000|2024-12-27 12:56:10|457.07|454.77|457.12|454.82|457.12|454.82|457.07|454.77|13
1735304180000|2024-12-27 12:56:20|457.1|454.8|457.08|454.78|457.12|454.82|457.07|454.77|10
1735304190000|2024-12-27 12:56:30|457.11|454.81|457.15|454.85|457.2|454.9|457.1|454.8|19
1735304200000|2024-12-27 12:56:40|457.16|454.86|457.17|454.87|457.19|454.89|457.12|454.82|19
1735304210000|2024-12-27 12:56:50|457.16|454.86|457.16|454.86|457.17|454.87|457.11|454.81|22
1735304220000|2024-12-27 12:57:00|457.15|454.85|457.29|454.99|457.29|454.99|457.15|454.85|19
1735304230000|2024-12-27 12:57:10|457.31|455.01|457.2|454.9|457.32|455.02|457.18|454.88|17
1735304240000|2024-12-27 12:57:20|457.19|454.89|457.12|454.82|457.23|454.93|457.04|454.74|21
1735304250000|2024-12-27 12:57:30|457.13|454.83|457.23|454.93|457.28|454.98|457.08|454.78|19
1735304260000|2024-12-27 12:57:40|457.22|454.92|457.24|454.94|457.26|454.96|457.22|454.92|16
1735304270000|2024-12-27 12:57:50|457.26|454.96|457.21|454.91|457.29|454.99|457.18|454.88|14
1735304280000|2024-12-27 12:58:00|457.19|454.89|457.32|455.02|457.32|455.02|457.18|454.88|18
1735304290000|2024-12-27 12:58:10|457.28|454.98|457.51|455.21|457.52|455.22|457.28|454.98|15
1735304300000|2024-12-27 12:58:20|457.52|455.22|457.48|455.18|457.54|455.24|457.47|455.17|16
1735304310000|2024-12-27 12:58:30|457.47|455.17|457.44|455.14|457.47|455.17|457.44|455.14|2
1735304320000|2024-12-27 12:58:40|457.55|455.25|457.58|455.28|457.62|455.32|457.55|455.25|8
1735304330000|2024-12-27 12:58:50|457.6|455.3|457.61|455.31|457.62|455.32|457.58|455.28|13
1735304340000|2024-12-27 12:59:00|457.59|455.29|457.56|455.26|457.61|455.31|457.56|455.26|10
1735304350000|2024-12-27 12:59:10|457.49|455.19|457.47|455.17|457.49|455.19|457.46|455.16|3
1735304360000|2024-12-27 12:59:20|457.46|455.16|457.43|455.13|457.46|455.16|457.36|455.06|13
1735304370000|2024-12-27 12:59:30|457.44|455.14|457.46|455.16|457.46|455.16|457.44|455.14|9
1735304380000|2024-12-27 12:59:40|457.44|455.14|457.48|455.18|457.48|455.18|457.41|455.11|7
1735304390000|2024-12-27 12:59:50|457.47|455.17|457.47|455.17|457.49|455.19|457.47|455.17|8
1735304400000|2024-12-27 13:00:00|457.45|455.15|457.66|455.36|457.67|455.37|457.41|455.11|25
1735304410000|2024-12-27 13:00:10|457.72|455.42|457.81|455.51|457.84|455.54|457.7|455.4|28
1735304420000|2024-12-27 13:00:20|457.83|455.53|457.85|455.55|457.86|455.56|457.79|455.49|15
1735304430000|2024-12-27 13:00:30|457.87|455.57|457.91|455.61|457.95|455.65|457.86|455.56|20
1735304440000|2024-12-27 13:00:40|457.97|455.67|457.88|455.58|458.05|455.75|457.88|455.58|16
1735304450000|2024-12-27 13:00:50|457.82|455.52|457.53|455.23|457.82|455.52|457.51|455.21|18
1735304460000|2024-12-27 13:01:00|457.52|455.22|457.26|454.96|457.55|455.25|457.25|454.95|21
1735304470000|2024-12-27 13:01:10|457.25|454.95|457.22|454.92|457.28|454.98|457.18|454.88|24
1735304480000|2024-12-27 13:01:20|457.23|454.93|457.1|454.8|457.23|454.93|457.08|454.78|20
1735304490000|2024-12-27 13:01:30|457.11|454.81|456.85|454.55|457.11|454.81|456.83|454.53|20
1735304500000|2024-12-27 13:01:40|456.86|454.56|456.9|454.6|456.9|454.6|456.84|454.54|19
1735304510000|2024-12-27 13:01:50|456.86|454.56|456.79|454.49|456.87|454.57|456.75|454.45|25
1735304520000|2024-12-27 13:02:00|456.78|454.48|456.67|454.37|456.78|454.48|456.6|454.3|22
1735304530000|2024-12-27 13:02:10|456.66|454.36|456.67|454.37|456.69|454.39|456.64|454.34|20
1735304540000|2024-12-27 13:02:20|456.66|454.36|456.52|454.22|456.66|454.36|456.5|454.2|17
1735304550000|2024-12-27 13:02:30|456.5|454.2|456.3|454|456.54|454.24|456.3|454|20
1735304560000|2024-12-27 13:02:40|456.31|454.01|456.38|454.08|456.39|454.09|456.31|454.01|19
1735304570000|2024-12-27 13:02:50|456.37|454.07|456.52|454.22|456.57|454.27|456.32|454.02|26
1735304580000|2024-12-27 13:03:00|456.51|454.21|456.35|454.05|456.51|454.21|456.34|454.04|27
1735304590000|2024-12-27 13:03:10|456.34|454.04|456.18|453.88|456.34|454.04|456.18|453.88|17
1735304600000|2024-12-27 13:03:20|456.19|453.89|456.13|453.83|456.19|453.89|456.07|453.77|26
1735304610000|2024-12-27 13:03:30|456.12|453.82|456.16|453.86|456.17|453.87|456.02|453.72|25
1735304620000|2024-12-27 13:03:40|456.17|453.87|456.29|453.99|456.29|453.99|456.14|453.84|24
1735304630000|2024-12-27 13:03:50|456.3|454|456.26|453.96|456.34|454.04|456.2|453.9|26
1735304640000|2024-12-27 13:04:00|456.28|453.98|456.79|454.49|456.79|454.49|456.24|453.94|26
1735304650000|2024-12-27 13:04:10|456.75|454.45|456.81|454.51|456.86|454.56|456.68|454.38|16
1735304660000|2024-12-27 13:04:20|456.82|454.52|456.96|454.66|456.99|454.69|456.81|454.51|24
1735304670000|2024-12-27 13:04:30|456.95|454.65|456.86|454.56|456.95|454.65|456.74|454.44|21
1735304680000|2024-12-27 13:04:40|456.84|454.54|457|454.7|457|454.7|456.84|454.54|17
1735304690000|2024-12-27 13:04:50|456.97|454.67|457.02|454.72|457.03|454.73|456.97|454.67|22
1735304700000|2024-12-27 13:05:00|457.01|454.71|456.68|454.38|457.01|454.71|456.68|454.38|20
1735304710000|2024-12-27 13:05:10|456.7|454.4|456.59|454.29|456.71|454.41|456.57|454.27|22
1735304720000|2024-12-27 13:05:20|456.6|454.3|456.58|454.28|456.62|454.32|456.49|454.19|15
1735304730000|2024-12-27 13:05:30|456.56|454.26|456.43|454.13|456.56|454.26|456.43|454.13|15
1735304740000|2024-12-27 13:05:40|456.44|454.14|456.31|454.01|456.44|454.14|456.27|453.97|13
1735304750000|2024-12-27 13:05:50|456.3|454|456.43|454.13|456.43|454.13|456.29|453.99|27
1735304760000|2024-12-27 13:06:00|456.44|454.14|456.62|454.32|456.63|454.33|456.4|454.1|24
1735304770000|2024-12-27 13:06:10|456.61|454.31|456.85|454.55|456.87|454.57|456.59|454.29|32
1735304780000|2024-12-27 13:06:20|456.87|454.57|456.96|454.66|457.01|454.71|456.82|454.52|24
1735304790000|2024-12-27 13:06:30|456.94|454.64|456.64|454.34|456.94|454.64|456.61|454.31|18
1735304800000|2024-12-27 13:06:40|456.63|454.33|456.87|454.57|456.87|454.57|456.63|454.33|20
1735304810000|2024-12-27 13:06:50|456.88|454.58|456.82|454.52|456.88|454.58|456.82|454.52|10
1735304820000|2024-12-27 13:07:00|456.78|454.48|456.47|454.17|456.84|454.54|456.45|454.15|22
1735304830000|2024-12-27 13:07:10|456.48|454.18|456.44|454.14|456.5|454.2|456.41|454.11|21
1735304840000|2024-12-27 13:07:20|456.42|454.12|456.46|454.16|456.52|454.22|456.4|454.1|18
1735304850000|2024-12-27 13:07:30|456.45|454.15|456.05|453.75|456.46|454.16|456.05|453.75|23
1735304860000|2024-12-27 13:07:40|456.04|453.74|456.14|453.84|456.18|453.88|455.93|453.63|27
1735304870000|2024-12-27 13:07:50|456.13|453.83|456.03|453.73|456.13|453.83|456.03|453.73|17
1735304880000|2024-12-27 13:08:00|456.05|453.75|455.98|453.68|456.07|453.77|455.98|453.68|24
1735304890000|2024-12-27 13:08:10|455.95|453.65|455.87|453.57|455.97|453.67|455.87|453.57|22
1735304900000|2024-12-27 13:08:20|455.85|453.55|455.84|453.54|455.91|453.61|455.84|453.54|15
1735304910000|2024-12-27 13:08:30|455.86|453.56|455.71|453.41|455.88|453.58|455.66|453.36|25
1735304920000|2024-12-27 13:08:40|455.72|453.42|455.76|453.46|455.8|453.5|455.72|453.42|25
1735304930000|2024-12-27 13:08:50|455.78|453.48|455.91|453.61|455.94|453.64|455.75|453.45|24
1735304940000|2024-12-27 13:09:00|455.9|453.6|455.97|453.67|455.97|453.67|455.75|453.45|20
1735304950000|2024-12-27 13:09:10|455.98|453.68|456.01|453.71|456.01|453.71|455.94|453.64|24
1735304960000|2024-12-27 13:09:20|455.99|453.69|455.73|453.43|456.02|453.72|455.71|453.41|22
1735304970000|2024-12-27 13:09:30|455.74|453.44|455.67|453.37|455.75|453.45|455.65|453.35|23
1735304980000|2024-12-27 13:09:40|455.63|453.33|455.52|453.22|455.63|453.33|455.48|453.18|16
1735304990000|2024-12-27 13:09:50|455.56|453.26|455.6|453.3|455.67|453.37|455.56|453.26|18
1735305000000|2024-12-27 13:10:00|455.59|453.29|455.41|453.11|455.63|453.33|455.41|453.11|29
1735305010000|2024-12-27 13:10:10|455.44|453.14|455.43|453.13|455.55|453.25|455.42|453.12|29
1735305020000|2024-12-27 13:10:20|455.42|453.12|455.39|453.09|455.46|453.16|455.39|453.09|25
1735305030000|2024-12-27 13:10:30|455.41|453.11|455.4|453.1|455.46|453.16|455.39|453.09|22
1735305040000|2024-12-27 13:10:40|455.39|453.09|455.44|453.14|455.44|453.14|455.39|453.09|5
1735305050000|2024-12-27 13:10:50|455.45|453.15|455.43|453.13|455.5|453.2|455.43|453.13|21
1735305060000|2024-12-27 13:11:00|455.41|453.11|455.79|453.49|455.79|453.49|455.41|453.11|28
1735305070000|2024-12-27 13:11:10|455.81|453.51|456.01|453.71|456.01|453.71|455.81|453.51|28
1735305080000|2024-12-27 13:11:20|455.98|453.68|455.96|453.66|456|453.7|455.9|453.6|26
1735305090000|2024-12-27 13:11:30|455.98|453.68|455.84|453.54|456.05|453.75|455.82|453.52|25
1735305100000|2024-12-27 13:11:40|455.83|453.53|455.73|453.43|455.93|453.63|455.72|453.42|17
1735305110000|2024-12-27 13:11:50|455.72|453.42|455.74|453.44|455.76|453.46|455.69|453.39|16
1735305120000|2024-12-27 13:12:00|455.78|453.48|455.74|453.44|455.85|453.55|455.71|453.41|22
1735305130000|2024-12-27 13:12:10|455.73|453.43|455.64|453.34|455.73|453.43|455.61|453.31|24
1735305140000|2024-12-27 13:12:20|455.63|453.33|455.47|453.17|455.64|453.34|455.47|453.17|19
1735305150000|2024-12-27 13:12:30|455.43|453.13|455.39|453.09|455.48|453.18|455.39|453.09|16
1735305170000|2024-12-27 13:12:50|455.11|452.81|454.95|452.65|455.11|452.81|454.84|452.54|14
1735305180000|2024-12-27 13:13:00|454.94|452.64|455.21|452.91|455.23|452.93|454.94|452.64|26
1735305190000|2024-12-27 13:13:10|455.23|452.93|455.19|452.89|455.42|453.12|455.19|452.89|27
1735305200000|2024-12-27 13:13:20|455.21|452.91|455.22|452.92|455.26|452.96|455.19|452.89|11
1735305210000|2024-12-27 13:13:30|455.33|453.03|455.21|452.91|455.35|453.05|455.2|452.9|8
1735305220000|2024-12-27 13:13:40|455.2|452.9|455.19|452.89|455.24|452.94|455.16|452.86|18
1735305230000|2024-12-27 13:13:50|455.2|452.9|455.18|452.88|455.3|453|455.16|452.86|14
1735305240000|2024-12-27 13:14:00|455.19|452.89|455.17|452.87|455.2|452.9|455.17|452.87|24
1735305250000|2024-12-27 13:14:10|455.18|452.88|455.19|452.89|455.28|452.98|455.17|452.87|17
1735305260000|2024-12-27 13:14:20|455.2|452.9|455.26|452.96|455.37|453.07|455.18|452.88|24
1735305270000|2024-12-27 13:14:30|455.25|452.95|455.29|452.99|455.3|453|455.25|452.95|18
1735305280000|2024-12-27 13:14:40|455.31|453.01|455.43|453.13|455.51|453.21|455.31|453.01|21
1735305290000|2024-12-27 13:14:50|455.44|453.14|455.5|453.2|455.54|453.24|455.44|453.14|28
1735305300000|2024-12-27 13:15:00|455.51|453.21|455.49|453.19|455.59|453.29|455.49|453.19|23
1735305310000|2024-12-27 13:15:10|455.51|453.21|455.57|453.27|455.61|453.31|455.5|453.2|21
1735305320000|2024-12-27 13:15:20|455.59|453.29|455.67|453.37|455.73|453.43|455.59|453.29|29
1735305330000|2024-12-27 13:15:30|455.65|453.35|455.49|453.19|455.65|453.35|455.34|453.04|24
1735305340000|2024-12-27 13:15:40|455.47|453.17|455.32|453.02|455.47|453.17|455.31|453.01|25
1735305350000|2024-12-27 13:15:50|455.28|452.98|455.45|453.15|455.53|453.23|455.27|452.97|25
1735305360000|2024-12-27 13:16:00|455.43|453.13|455.27|452.97|455.47|453.17|455.27|452.97|21
1735305370000|2024-12-27 13:16:10|455.28|452.98|455.35|453.05|455.42|453.12|455.28|452.98|29
1735305380000|2024-12-27 13:16:20|455.28|452.98|455.39|453.09|455.45|453.15|455.28|452.98|29
1735305390000|2024-12-27 13:16:30|455.4|453.1|455.39|453.09|455.43|453.13|455.32|453.02|25
1735305400000|2024-12-27 13:16:40|455.36|453.06|455.34|453.04|455.36|453.06|455.25|452.95|22
1735305410000|2024-12-27 13:16:50|455.35|453.05|455.57|453.27|455.57|453.27|455.35|453.05|23
1735305420000|2024-12-27 13:17:00|455.52|453.22|455.42|453.12|455.52|453.22|455.42|453.12|14
1735305430000|2024-12-27 13:17:10|455.34|453.04|455.29|452.99|455.35|453.05|455.29|452.99|17
1735305440000|2024-12-27 13:17:20|455.27|452.97|455.21|452.91|455.29|452.99|455.21|452.91|20
1735305450000|2024-12-27 13:17:30|455.22|452.92|455.04|452.74|455.22|452.92|455.03|452.73|20
1735305460000|2024-12-27 13:17:40|454.99|452.69|454.76|452.46|454.99|452.69|454.76|452.46|15
1735305520000|2024-12-27 13:18:40|454.8|452.5|454.81|452.51|454.81|452.51|454.8|452.5|2
1735305530000|2024-12-27 13:18:50|454.8|452.5|454.76|452.46|454.81|452.51|454.76|452.46|17
1735305540000|2024-12-27 13:19:00|454.8|452.5|454.89|452.59|454.98|452.68|454.76|452.46|25
1735305550000|2024-12-27 13:19:10|454.93|452.63|454.81|452.51|454.97|452.67|454.79|452.49|26
1735305560000|2024-12-27 13:19:20|454.83|452.53|454.76|452.46|454.84|452.54|454.76|452.46|19
1735305570000|2024-12-27 13:19:30|454.8|452.5|454.76|452.46|454.8|452.5|454.76|452.46|3
1735305580000|2024-12-27 13:19:40|454.66|452.36|454.6|452.3|454.66|452.36|454.58|452.28|6
1735305590000|2024-12-27 13:19:50|454.57|452.27|454.65|452.35|454.66|452.36|454.57|452.27|21
1735305600000|2024-12-27 13:20:00|454.66|452.36|454.91|452.61|454.91|452.61|454.64|452.34|17
1735305610000|2024-12-27 13:20:10|454.9|452.6|454.8|452.5|454.96|452.66|454.77|452.47|21
1735305620000|2024-12-27 13:20:20|454.84|452.54|454.84|452.54|455.09|452.79|454.8|452.5|29
1735305630000|2024-12-27 13:20:30|454.81|452.51|454.84|452.54|454.87|452.57|454.79|452.49|23
1735305640000|2024-12-27 13:20:40|454.83|452.53|454.73|452.43|454.84|452.54|454.69|452.39|28
1735305650000|2024-12-27 13:20:50|454.75|452.45|454.72|452.42|454.78|452.48|454.71|452.41|16
1735305660000|2024-12-27 13:21:00|454.76|452.46|454.68|452.38|454.76|452.46|454.67|452.37|21
1735305670000|2024-12-27 13:21:10|454.67|452.37|454.87|452.57|454.88|452.58|454.61|452.31|19
1735305680000|2024-12-27 13:21:20|454.86|452.56|454.83|452.53|454.98|452.68|454.83|452.53|30
1735305690000|2024-12-27 13:21:30|454.82|452.52|454.92|452.62|454.92|452.62|454.81|452.51|12
1735305700000|2024-12-27 13:21:40|454.89|452.59|455.06|452.76|455.06|452.76|454.86|452.56|19
1735305710000|2024-12-27 13:21:50|455.05|452.75|455.16|452.86|455.32|453.02|455.05|452.75|25
1735305720000|2024-12-27 13:22:00|455.18|452.88|455.16|452.86|455.23|452.93|455.11|452.81|27
1735305730000|2024-12-27 13:22:10|455.19|452.89|455.48|453.18|455.48|453.18|455.17|452.87|29
1735305740000|2024-12-27 13:22:20|455.47|453.17|455.38|453.08|455.47|453.17|455.37|453.07|20
1735305750000|2024-12-27 13:22:30|455.22|452.92|455.26|452.96|455.26|452.96|455.18|452.88|16
1735305760000|2024-12-27 13:22:40|455.24|452.94|455.22|452.92|455.32|453.02|455.2|452.9|19
1735305770000|2024-12-27 13:22:50|455.23|452.93|455.05|452.75|455.23|452.93|455.03|452.73|22
1735305780000|2024-12-27 13:23:00|455.03|452.73|455.06|452.76|455.09|452.79|455.01|452.71|24
1735305790000|2024-12-27 13:23:10|455.03|452.73|454.98|452.68|455.05|452.75|454.95|452.65|21
1735305800000|2024-12-27 13:23:20|454.97|452.67|454.88|452.58|454.97|452.67|454.88|452.58|20
1735305810000|2024-12-27 13:23:30|454.87|452.57|454.76|452.46|454.88|452.58|454.76|452.46|25
1735305820000|2024-12-27 13:23:40|454.77|452.47|454.75|452.45|454.79|452.49|454.74|452.44|17
1735305830000|2024-12-27 13:23:50|454.74|452.44|455|452.7|455|452.7|454.74|452.44|24
1735305840000|2024-12-27 13:24:00|454.96|452.66|454.98|452.68|455.01|452.71|454.95|452.65|21
1735305850000|2024-12-27 13:24:10|455.02|452.72|454.99|452.69|455.02|452.72|454.97|452.67|15
1735305860000|2024-12-27 13:24:20|455|452.7|455.13|452.83|455.15|452.85|455|452.7|22
1735305870000|2024-12-27 13:24:30|455.11|452.81|455.53|453.23|455.53|453.23|455.1|452.8|17
1735305880000|2024-12-27 13:24:40|455.57|453.27|455.67|453.37|455.71|453.41|455.49|453.19|30
1735305890000|2024-12-27 13:24:50|455.68|453.38|455.91|453.61|455.96|453.66|455.68|453.38|22
1735305900000|2024-12-27 13:25:00|455.95|453.65|455.92|453.62|455.95|453.65|455.91|453.61|13
1735305910000|2024-12-27 13:25:10|455.91|453.61|455.74|453.44|455.91|453.61|455.72|453.42|14
1735305920000|2024-12-27 13:25:20|455.73|453.43|455.63|453.33|455.74|453.44|455.57|453.27|10
1735305930000|2024-12-27 13:25:30|455.64|453.34|455.57|453.27|455.64|453.34|455.52|453.22|16
1735305940000|2024-12-27 13:25:40|455.61|453.31|455.68|453.38|455.71|453.41|455.61|453.31|12
1735305950000|2024-12-27 13:25:50|455.67|453.37|455.57|453.27|455.68|453.38|455.55|453.25|9
1735305960000|2024-12-27 13:26:00|455.65|453.35|455.95|453.65|455.95|453.65|455.65|453.35|25
1735305970000|2024-12-27 13:26:10|455.99|453.69|455.96|453.66|456.01|453.71|455.87|453.57|25
1735305980000|2024-12-27 13:26:20|455.98|453.68|456.17|453.87|456.18|453.88|455.98|453.68|23
1735305990000|2024-12-27 13:26:30|456.19|453.89|456.42|454.12|456.43|454.13|456.16|453.86|26
1735306000000|2024-12-27 13:26:40|456.43|454.13|456.78|454.48|456.78|454.48|456.43|454.13|26
1735306010000|2024-12-27 13:26:50|456.79|454.49|456.84|454.54|456.89|454.59|456.78|454.48|23
1735306020000|2024-12-27 13:27:00|456.87|454.57|457.05|454.75|457.05|454.75|456.69|454.39|28
1735306030000|2024-12-27 13:27:10|457.04|454.74|457.08|454.78|457.08|454.78|457.04|454.74|15
1735306040000|2024-12-27 13:27:20|456.96|454.66|457|454.7|457|454.7|456.95|454.65|6
1735306050000|2024-12-27 13:27:30|457.01|454.71|456.88|454.58|457.03|454.73|456.8|454.5|20
1735306060000|2024-12-27 13:27:40|456.86|454.56|456.99|454.69|457.03|454.73|456.86|454.56|16
1735306070000|2024-12-27 13:27:50|457.02|454.72|457.03|454.73|457.04|454.74|457|454.7|12
1735306080000|2024-12-27 13:28:00|457.04|454.74|457.08|454.78|457.08|454.78|457.01|454.71|8
1735306110000|2024-12-27 13:28:30|457.04|454.74|457.05|454.75|457.06|454.76|457|454.7|17
1735306120000|2024-12-27 13:28:40|457.06|454.76|456.8|454.5|457.07|454.77|456.78|454.48|20
1735306130000|2024-12-27 13:28:50|456.82|454.52|456.76|454.46|456.86|454.56|456.76|454.46|19
1735306140000|2024-12-27 13:29:00|456.78|454.48|456.85|454.55|456.85|454.55|456.7|454.4|23
1735306150000|2024-12-27 13:29:10|456.84|454.54|456.91|454.61|456.91|454.61|456.84|454.54|11
1735306160000|2024-12-27 13:29:20|456.92|454.62|456.96|454.66|456.99|454.69|456.92|454.62|17
1735306170000|2024-12-27 13:29:30|456.95|454.65|457.02|454.72|457.05|454.75|456.95|454.65|11
1735306180000|2024-12-27 13:29:40|457.04|454.74|456.89|454.59|457.04|454.74|456.89|454.59|8
1735306190000|2024-12-27 13:29:50|456.88|454.58|456.89|454.59|456.9|454.6|456.88|454.58|5
1735306200000|2024-12-27 13:30:00|456.95|454.65|457.08|454.78|457.08|454.78|456.95|454.65|12
1735306230000|2024-12-27 13:30:30|457.04|454.74|457.08|454.78|457.08|454.78|457.04|454.74|6
1735306260000|2024-12-27 13:31:00|457.07|454.77|456.92|454.62|457.07|454.77|456.92|454.62|7
1735306270000|2024-12-27 13:31:10|456.96|454.66|456.58|454.28|456.96|454.66|456.57|454.27|17
1735306280000|2024-12-27 13:31:20|456.6|454.3|456.3|454|456.61|454.31|456.3|454|25
1735306290000|2024-12-27 13:31:30|456.34|454.04|456.62|454.32|456.62|454.32|456.3|454|27
1735306300000|2024-12-27 13:31:40|456.58|454.28|456.28|453.98|456.61|454.31|456.28|453.98|25
1735306310000|2024-12-27 13:31:50|456.29|453.99|456.3|454|456.35|454.05|456.28|453.98|18
1735306320000|2024-12-27 13:32:00|456.32|454.02|456.36|454.06|456.36|454.06|456.29|453.99|22
1735306330000|2024-12-27 13:32:10|456.38|454.08|456.32|454.02|456.38|454.08|456.26|453.96|20
1735306340000|2024-12-27 13:32:20|456.3|454|456.14|453.84|456.39|454.09|456.12|453.82|23
1735306350000|2024-12-27 13:32:30|456.13|453.83|456.23|453.93|456.23|453.93|456.13|453.83|24
1735306360000|2024-12-27 13:32:40|456.22|453.92|456.08|453.78|456.28|453.98|456.06|453.76|25
1735306370000|2024-12-27 13:32:50|456.09|453.79|456.02|453.72|456.11|453.81|456.02|453.72|22
1735306380000|2024-12-27 13:33:00|456.03|453.73|455.8|453.5|456.03|453.73|455.78|453.48|12
1735306390000|2024-12-27 13:33:10|455.82|453.52|455.71|453.41|455.85|453.55|455.66|453.36|30
1735306400000|2024-12-27 13:33:20|455.7|453.4|455.47|453.17|455.76|453.46|455.36|453.06|27
1735306410000|2024-12-27 13:33:30|455.45|453.15|455.42|453.12|455.55|453.25|455.26|452.96|28
1735306420000|2024-12-27 13:33:40|455.41|453.11|455.41|453.11|455.42|453.12|455.33|453.03|23
1735306430000|2024-12-27 13:33:50|455.44|453.14|455.57|453.27|455.57|453.27|455.39|453.09|22
1735306440000|2024-12-27 13:34:00|455.56|453.26|456.09|453.79|456.09|453.79|455.56|453.26|33
1735306450000|2024-12-27 13:34:10|456.1|453.8|455.9|453.6|456.1|453.8|455.84|453.54|29
1735306460000|2024-12-27 13:34:20|455.88|453.58|456.21|453.91|456.21|453.91|455.87|453.57|29
1735306470000|2024-12-27 13:34:30|456.19|453.89|456.09|453.79|456.19|453.89|456.06|453.76|22
1735306480000|2024-12-27 13:34:40|456.08|453.78|455.91|453.61|456.13|453.83|455.91|453.61|17
1735306490000|2024-12-27 13:34:50|455.9|453.6|455.72|453.42|455.9|453.6|455.69|453.39|19
1735306500000|2024-12-27 13:35:00|455.69|453.39|455.55|453.25|455.79|453.49|455.52|453.22|28
1735306510000|2024-12-27 13:35:10|455.57|453.27|455.91|453.61|455.97|453.67|455.56|453.26|28
1735306520000|2024-12-27 13:35:20|455.92|453.62|455.94|453.64|455.99|453.69|455.85|453.55|14
1735306530000|2024-12-27 13:35:30|455.95|453.65|455.89|453.59|455.99|453.69|455.89|453.59|20
1735306540000|2024-12-27 13:35:40|455.91|453.61|455.74|453.44|455.97|453.67|455.74|453.44|14
1735306550000|2024-12-27 13:35:50|455.75|453.45|455.93|453.63|455.96|453.66|455.71|453.41|15
1735306560000|2024-12-27 13:36:00|455.91|453.61|455.77|453.47|455.91|453.61|455.76|453.46|16
1735306570000|2024-12-27 13:36:10|455.76|453.46|455.98|453.68|455.98|453.68|455.75|453.45|25
1735306580000|2024-12-27 13:36:20|455.97|453.67|455.71|453.41|455.98|453.68|455.68|453.38|16
1735306590000|2024-12-27 13:36:30|455.7|453.4|455.73|453.43|455.76|453.46|455.7|453.4|17
1735306600000|2024-12-27 13:36:40|455.72|453.42|455.72|453.42|455.77|453.47|455.7|453.4|14
1735306610000|2024-12-27 13:36:50|455.71|453.41|455.87|453.57|455.94|453.64|455.71|453.41|19
1735306620000|2024-12-27 13:37:00|455.86|453.56|455.58|453.28|455.93|453.63|455.58|453.28|20
1735306630000|2024-12-27 13:37:10|455.59|453.29|455.51|453.21|455.59|453.29|455.48|453.18|10
1735306640000|2024-12-27 13:37:20|455.5|453.2|454.98|452.68|455.51|453.21|454.98|452.68|19
1735306650000|2024-12-27 13:37:30|455.05|452.75|455|452.7|455.1|452.8|454.95|452.65|26
1735306660000|2024-12-27 13:37:40|454.99|452.69|454.84|452.54|454.99|452.69|454.71|452.41|26
1735306670000|2024-12-27 13:37:50|454.9|452.6|454.8|452.5|454.97|452.67|454.75|452.45|31
1735306680000|2024-12-27 13:38:00|454.82|452.52|454.97|452.67|455|452.7|454.77|452.47|31
1735306690000|2024-12-27 13:38:10|455.01|452.71|454.94|452.64|455.11|452.81|454.94|452.64|29
1735306700000|2024-12-27 13:38:20|454.9|452.6|454.65|452.35|454.91|452.61|454.6|452.3|27
1735306710000|2024-12-27 13:38:30|454.62|452.32|454.64|452.34|454.64|452.34|454.53|452.23|23
1735306720000|2024-12-27 13:38:40|454.63|452.33|454.61|452.31|454.65|452.35|454.56|452.26|18
1735306730000|2024-12-27 13:38:50|454.6|452.3|454.69|452.39|454.69|452.39|454.58|452.28|12
1735306740000|2024-12-27 13:39:00|454.7|452.4|454.85|452.55|454.85|452.55|454.68|452.38|24
1735306750000|2024-12-27 13:39:10|454.99|452.69|454.92|452.62|455.12|452.82|454.92|452.62|27
1735306760000|2024-12-27 13:39:20|454.93|452.63|455.14|452.84|455.21|452.91|454.92|452.62|30
1735306770000|2024-12-27 13:39:30|455.15|452.85|455.18|452.88|455.22|452.92|455.1|452.8|27
1735306780000|2024-12-27 13:39:40|455.2|452.9|455.41|453.11|455.41|453.11|455.15|452.85|27
1735306790000|2024-12-27 13:39:50|455.44|453.14|455.53|453.23|455.56|453.26|455.34|453.04|26
1735306800000|2024-12-27 13:40:00|455.54|453.24|455.62|453.32|455.66|453.36|455.54|453.24|27
1735306810000|2024-12-27 13:40:10|455.64|453.34|455.55|453.25|455.83|453.53|455.55|453.25|23
1735306820000|2024-12-27 13:40:20|455.56|453.26|455.48|453.18|455.63|453.33|455.48|453.18|26
1735306830000|2024-12-27 13:40:30|455.49|453.19|455.36|453.06|455.49|453.19|455.31|453.01|27
1735306840000|2024-12-27 13:40:40|455.37|453.07|455.1|452.8|455.37|453.07|455.1|452.8|23
1735306850000|2024-12-27 13:40:50|455.15|452.85|455.11|452.81|455.16|452.86|455.09|452.79|24
1735306860000|2024-12-27 13:41:00|455.1|452.8|454.77|452.47|455.11|452.81|454.72|452.42|26
1735306870000|2024-12-27 13:41:10|454.78|452.48|454.67|452.37|454.79|452.49|454.67|452.37|25
1735306880000|2024-12-27 13:41:20|454.68|452.38|454.65|452.35|454.68|452.38|454.59|452.29|22
1735306890000|2024-12-27 13:41:30|454.67|452.37|454.6|452.3|454.67|452.37|454.58|452.28|21
1735306900000|2024-12-27 13:41:40|454.59|452.29|454.63|452.33|454.63|452.33|454.59|452.29|13
1735306910000|2024-12-27 13:41:50|454.58|452.28|454.36|452.06|454.58|452.28|454.32|452.02|21
1735306920000|2024-12-27 13:42:00|454.33|452.03|454.37|452.07|454.45|452.15|454.22|451.92|28
1735306930000|2024-12-27 13:42:10|454.4|452.1|454.76|452.46|454.78|452.48|454.39|452.09|28
1735306940000|2024-12-27 13:42:20|454.69|452.39|454.69|452.39|454.78|452.48|454.67|452.37|28
1735306950000|2024-12-27 13:42:30|454.67|452.37|455.08|452.78|455.09|452.79|454.67|452.37|30
1735306960000|2024-12-27 13:42:40|455.06|452.76|455.18|452.88|455.22|452.92|455.06|452.76|24
1735306970000|2024-12-27 13:42:50|455.19|452.89|455.19|452.89|455.29|452.99|455.17|452.87|16
1735306980000|2024-12-27 13:43:00|455.18|452.88|454.89|452.59|455.24|452.94|454.89|452.59|21
1735306990000|2024-12-27 13:43:10|454.85|452.55|454.58|452.28|454.85|452.55|454.54|452.24|27
1735307000000|2024-12-27 13:43:20|454.6|452.3|454.53|452.23|454.82|452.52|454.53|452.23|30
1735307010000|2024-12-27 13:43:30|454.5|452.2|454.57|452.27|454.59|452.29|454.35|452.05|31
1735307020000|2024-12-27 13:43:40|454.56|452.26|454.78|452.48|454.84|452.54|454.56|452.26|24
1735307030000|2024-12-27 13:43:50|454.75|452.45|454.75|452.45|454.81|452.51|454.71|452.41|21
1735307040000|2024-12-27 13:44:00|454.76|452.46|455.05|452.75|455.05|452.75|454.76|452.46|28
1735307050000|2024-12-27 13:44:10|455.06|452.76|455.21|452.91|455.25|452.95|455.06|452.76|20
1735307060000|2024-12-27 13:44:20|455.16|452.86|455.32|453.02|455.32|453.02|455.11|452.81|26
1735307070000|2024-12-27 13:44:30|455.35|453.05|455.85|453.55|455.89|453.59|455.35|453.05|24
1735307080000|2024-12-27 13:44:40|455.87|453.57|455.92|453.62|455.93|453.63|455.85|453.55|25
1735307090000|2024-12-27 13:44:50|455.93|453.63|455.91|453.61|455.96|453.66|455.91|453.61|11
1735307100000|2024-12-27 13:45:00|455.92|453.62|455.99|453.69|456.02|453.72|455.89|453.59|22
1735307110000|2024-12-27 13:45:10|456|453.7|455.46|453.16|456|453.7|455.46|453.16|17
1735307120000|2024-12-27 13:45:20|455.47|453.17|455.48|453.18|455.59|453.29|455.46|453.16|20
1735307130000|2024-12-27 13:45:30|455.49|453.19|455.69|453.39|455.72|453.42|455.47|453.17|15
1735307140000|2024-12-27 13:45:40|455.68|453.38|455.49|453.19|455.69|453.39|455.49|453.19|21
1735307150000|2024-12-27 13:45:50|455.5|453.2|455.86|453.56|455.95|453.65|455.5|453.2|27
1735307160000|2024-12-27 13:46:00|455.87|453.57|455.96|453.66|456.05|453.75|455.83|453.53|25
1735307170000|2024-12-27 13:46:10|455.97|453.67|456.11|453.81|456.11|453.81|455.96|453.66|21
1735307180000|2024-12-27 13:46:20|456.09|453.79|456.05|453.75|456.26|453.96|456.05|453.75|23
1735307190000|2024-12-27 13:46:30|456.07|453.77|455.96|453.66|456.12|453.82|455.93|453.63|20
1735307200000|2024-12-27 13:46:40|455.93|453.63|455.81|453.51|455.97|453.67|455.81|453.51|10
1735307210000|2024-12-27 13:46:50|455.74|453.44|455.19|452.89|455.74|453.44|455.16|452.86|21
1735307220000|2024-12-27 13:47:00|455.23|452.93|455.32|453.02|455.35|453.05|455.16|452.86|22
1735307230000|2024-12-27 13:47:10|455.34|453.04|455.56|453.26|455.6|453.3|455.3|453|24
1735307240000|2024-12-27 13:47:20|455.54|453.24|455.71|453.41|455.72|453.42|455.54|453.24|26
1735307250000|2024-12-27 13:47:30|455.73|453.43|455.74|453.44|455.98|453.68|455.69|453.39|21
1735307260000|2024-12-27 13:47:40|455.72|453.42|456.11|453.81|456.11|453.81|455.72|453.42|31
1735307270000|2024-12-27 13:47:50|456.08|453.78|456.12|453.82|456.12|453.82|455.89|453.59|27
1735307280000|2024-12-27 13:48:00|456.09|453.79|456.21|453.91|456.34|454.04|456.09|453.79|25
1735307290000|2024-12-27 13:48:10|456.25|453.95|455.74|453.44|456.25|453.95|455.71|453.41|22
1735307300000|2024-12-27 13:48:20|455.73|453.43|455.7|453.4|455.73|453.43|455.47|453.17|27
1735307310000|2024-12-27 13:48:30|455.68|453.38|455.47|453.17|455.68|453.38|455.41|453.11|30
1735307320000|2024-12-27 13:48:40|455.45|453.15|455.42|453.12|455.59|453.29|455.42|453.12|29
1735307330000|2024-12-27 13:48:50|455.41|453.11|455.35|453.05|455.42|453.12|455.19|452.89|26
1735307340000|2024-12-27 13:49:00|455.37|453.07|455.65|453.35|455.68|453.38|455.33|453.03|23
1735307350000|2024-12-27 13:49:10|455.66|453.36|455.62|453.32|455.67|453.37|455.35|453.05|26
1735307360000|2024-12-27 13:49:20|455.61|453.31|455.55|453.25|455.64|453.34|455.55|453.25|25
1735307370000|2024-12-27 13:49:30|455.57|453.27|455.97|453.67|455.99|453.69|455.52|453.22|33
1735307380000|2024-12-27 13:49:40|455.94|453.64|455.73|453.43|455.95|453.65|455.67|453.37|20
1735307390000|2024-12-27 13:49:50|455.74|453.44|456.04|453.74|456.06|453.76|455.71|453.41|29
1735307400000|2024-12-27 13:50:00|456.02|453.72|456.24|453.94|456.29|453.99|456.02|453.72|31
1735307410000|2024-12-27 13:50:10|456.23|453.93|455.68|453.38|456.23|453.93|455.65|453.35|27
1735307420000|2024-12-27 13:50:20|455.67|453.37|455.63|453.33|455.85|453.55|455.61|453.31|24
1735307430000|2024-12-27 13:50:30|455.62|453.32|455.9|453.6|455.91|453.61|455.62|453.32|18
1735307440000|2024-12-27 13:50:40|455.89|453.59|455.64|453.34|455.89|453.59|455.63|453.33|30
1735307450000|2024-12-27 13:50:50|455.65|453.35|455.53|453.23|455.68|453.38|455.49|453.19|28
1735307460000|2024-12-27 13:51:00|455.46|453.16|455.58|453.28|455.58|453.28|455.32|453.02|30
1735307470000|2024-12-27 13:51:10|455.59|453.29|455.46|453.16|455.72|453.42|455.37|453.07|32
1735307480000|2024-12-27 13:51:20|455.47|453.17|455.65|453.35|455.79|453.49|455.47|453.17|26
1735307490000|2024-12-27 13:51:30|455.62|453.32|455.52|453.22|455.93|453.63|455.52|453.22|27
1735307500000|2024-12-27 13:51:40|455.54|453.24|455.6|453.3|455.6|453.3|455.48|453.18|33
1735307510000|2024-12-27 13:51:50|455.56|453.26|455.79|453.49|455.84|453.54|455.56|453.26|24
1735307520000|2024-12-27 13:52:00|455.81|453.51|455.59|453.29|455.81|453.51|455.48|453.18|30
1735307530000|2024-12-27 13:52:10|455.61|453.31|455.58|453.28|455.81|453.51|455.51|453.21|28
1735307540000|2024-12-27 13:52:20|455.55|453.25|455.49|453.19|455.59|453.29|455.49|453.19|19
1735307550000|2024-12-27 13:52:30|455.5|453.2|455.86|453.56|455.89|453.59|455.5|453.2|27
1735307560000|2024-12-27 13:52:40|455.87|453.57|455.67|453.37|455.89|453.59|455.65|453.35|30
1735307570000|2024-12-27 13:52:50|455.63|453.33|455.68|453.38|455.71|453.41|455.62|453.32|25
1735307580000|2024-12-27 13:53:00|455.7|453.4|455.73|453.43|455.73|453.43|455.6|453.3|29
1735307590000|2024-12-27 13:53:10|455.71|453.41|455.81|453.51|455.84|453.54|455.67|453.37|17
1735307600000|2024-12-27 13:53:20|455.82|453.52|455.65|453.35|455.84|453.54|455.55|453.25|26
1735307610000|2024-12-27 13:53:30|455.63|453.33|455.94|453.64|455.95|453.65|455.61|453.31|29
1735307620000|2024-12-27 13:53:40|455.91|453.61|455.88|453.58|455.94|453.64|455.84|453.54|27
1735307630000|2024-12-27 13:53:50|455.87|453.57|455.74|453.44|455.87|453.57|455.74|453.44|18
1735307640000|2024-12-27 13:54:00|455.77|453.47|455.53|453.23|455.82|453.52|455.47|453.17|30
1735307650000|2024-12-27 13:54:10|455.52|453.22|455.81|453.51|455.86|453.56|455.52|453.22|27
1735307660000|2024-12-27 13:54:20|455.8|453.5|455.59|453.29|455.84|453.54|455.59|453.29|20
1735307670000|2024-12-27 13:54:30|455.6|453.3|455.64|453.34|455.64|453.34|455.58|453.28|21
1735307680000|2024-12-27 13:54:40|455.73|453.43|455.67|453.37|455.85|453.55|455.66|453.36|28
1735307690000|2024-12-27 13:54:50|455.64|453.34|455.61|453.31|455.64|453.34|455.59|453.29|20
1735307700000|2024-12-27 13:55:00|455.57|453.27|455.58|453.28|455.58|453.28|455.48|453.18|22
1735307710000|2024-12-27 13:55:10|455.57|453.27|455.72|453.42|455.81|453.51|455.57|453.27|26
1735307720000|2024-12-27 13:55:20|455.71|453.41|455.55|453.25|455.72|453.42|455.38|453.08|28
1735307730000|2024-12-27 13:55:30|455.54|453.24|455.72|453.42|455.74|453.44|455.54|453.24|26
1735307740000|2024-12-27 13:55:40|455.69|453.39|455.55|453.25|455.73|453.43|455.55|453.25|27
1735307750000|2024-12-27 13:55:50|455.53|453.23|455.69|453.39|455.72|453.42|455.49|453.19|30
1735307760000|2024-12-27 13:56:00|455.68|453.38|455.69|453.39|455.74|453.44|455.62|453.32|28
1735307770000|2024-12-27 13:56:10|455.65|453.35|455.55|453.25|455.71|453.41|455.54|453.24|15
1735307780000|2024-12-27 13:56:20|455.58|453.28|455.64|453.34|455.65|453.35|455.57|453.27|21
1735307790000|2024-12-27 13:56:30|455.65|453.35|455.81|453.51|455.81|453.51|455.65|453.35|22
1735307800000|2024-12-27 13:56:40|455.8|453.5|455.8|453.5|455.8|453.5|455.75|453.45|20
1735307810000|2024-12-27 13:56:50|455.78|453.48|455.98|453.68|455.98|453.68|455.78|453.48|14
1735307820000|2024-12-27 13:57:00|456|453.7|456.26|453.96|456.26|453.96|455.98|453.68|30
1735307830000|2024-12-27 13:57:10|456.24|453.94|456.29|453.99|456.4|454.1|456.24|453.94|32
1735307840000|2024-12-27 13:57:20|456.35|454.05|456.36|454.06|456.37|454.07|456.29|453.99|16
1735307850000|2024-12-27 13:57:30|456.38|454.08|456.36|454.06|456.58|454.28|456.35|454.05|26
1735307860000|2024-12-27 13:57:40|456.37|454.07|456.45|454.15|456.48|454.18|456.29|453.99|22
1735307870000|2024-12-27 13:57:50|456.44|454.14|456.21|453.91|456.44|454.14|456.21|453.91|5
1735307880000|2024-12-27 13:58:00|456.24|453.94|456|453.7|456.25|453.95|455.99|453.69|13
1735307890000|2024-12-27 13:58:10|455.98|453.68|455.8|453.5|455.98|453.68|455.8|453.5|9
1735307900000|2024-12-27 13:58:20|455.7|453.4|455.31|453.01|455.7|453.4|455.29|452.99|27
1735307910000|2024-12-27 13:58:30|455.3|453|455.49|453.19|455.51|453.21|455.3|453|22
1735307920000|2024-12-27 13:58:40|455.5|453.2|455.61|453.31|455.62|453.32|455.45|453.15|23
1735307930000|2024-12-27 13:58:50|455.62|453.32|455.59|453.29|455.66|453.36|455.58|453.28|28
1735307940000|2024-12-27 13:59:00|455.58|453.28|455.64|453.34|455.7|453.4|455.53|453.23|24
1735307950000|2024-12-27 13:59:10|455.61|453.31|455.53|453.23|455.61|453.31|455.53|453.23|18
1735307960000|2024-12-27 13:59:20|455.54|453.24|455.6|453.3|455.63|453.33|455.54|453.24|20
1735307970000|2024-12-27 13:59:30|455.61|453.31|455.67|453.37|455.71|453.41|455.61|453.31|15
1735307980000|2024-12-27 13:59:40|455.65|453.35|455.51|453.21|455.65|453.35|455.47|453.17|15
1735307990000|2024-12-27 13:59:50|455.5|453.2|455.55|453.25|455.61|453.31|455.5|453.2|16
1735308000000|2024-12-27 14:00:00|455.53|453.23|455.21|452.91|455.53|453.23|455.15|452.85|26
1735308010000|2024-12-27 14:00:10|455.2|452.9|455.23|452.93|455.42|453.12|455.12|452.82|30
1735308020000|2024-12-27 14:00:20|455.19|452.89|455.21|452.91|455.25|452.95|455.15|452.85|27
1735308030000|2024-12-27 14:00:30|455.22|452.92|455.34|453.04|455.51|453.21|455.17|452.87|29
1735308040000|2024-12-27 14:00:40|455.36|453.06|455.46|453.16|455.5|453.2|455.33|453.03|22
1735308050000|2024-12-27 14:00:50|455.49|453.19|455.48|453.18|455.6|453.3|455.48|453.18|29
1735308060000|2024-12-27 14:01:00|455.52|453.22|455.23|452.93|455.52|453.22|455.23|452.93|26
1735308070000|2024-12-27 14:01:10|455.24|452.94|455.25|452.95|455.28|452.98|455.19|452.89|24
1735308080000|2024-12-27 14:01:20|455.24|452.94|454.76|452.46|455.26|452.96|454.74|452.44|26
1735308090000|2024-12-27 14:01:30|454.71|452.41|454.55|452.25|454.78|452.48|454.55|452.25|28
1735308100000|2024-12-27 14:01:40|454.49|452.19|454.57|452.27|454.6|452.3|454.41|452.11|30
1735308110000|2024-12-27 14:01:50|454.56|452.26|454.55|452.25|454.59|452.29|454.49|452.19|26
1735308120000|2024-12-27 14:02:00|454.6|452.3|454.34|452.04|454.61|452.31|454.34|452.04|31
1735308130000|2024-12-27 14:02:10|454.26|451.96|454.05|451.75|454.26|451.96|454.05|451.75|27
1735308140000|2024-12-27 14:02:20|454.03|451.73|454.26|451.96|454.32|452.02|454.03|451.73|25
1735308150000|2024-12-27 14:02:30|454.27|451.97|454.13|451.83|454.27|451.97|453.98|451.68|28
1735308160000|2024-12-27 14:02:40|454.16|451.86|454.48|452.18|454.54|452.24|454.16|451.86|25
1735308170000|2024-12-27 14:02:50|454.51|452.21|454.18|451.88|454.51|452.21|454.18|451.88|25
1735308180000|2024-12-27 14:03:00|454.15|451.85|454.3|452|454.35|452.05|454.11|451.81|29
1735308190000|2024-12-27 14:03:10|454.28|451.98|454|451.7|454.28|451.98|453.94|451.64|32
1735308200000|2024-12-27 14:03:20|454.02|451.72|453.88|451.58|454.1|451.8|453.87|451.57|26
1735308210000|2024-12-27 14:03:30|453.87|451.57|453.91|451.61|454|451.7|453.85|451.55|24
1735308220000|2024-12-27 14:03:40|453.9|451.6|453.8|451.5|453.98|451.68|453.69|451.39|32
1735308230000|2024-12-27 14:03:50|453.79|451.49|453.86|451.56|453.86|451.56|453.57|451.27|30
1735308240000|2024-12-27 14:04:00|453.85|451.55|453.81|451.51|453.87|451.57|453.77|451.47|30
1735308250000|2024-12-27 14:04:10|453.83|451.53|453.73|451.43|453.89|451.59|453.73|451.43|30
1735308260000|2024-12-27 14:04:20|453.68|451.38|453.74|451.44|453.74|451.44|453.6|451.3|29
1735308270000|2024-12-27 14:04:30|453.69|451.39|453.35|451.05|453.73|451.43|453.35|451.05|25
1735308280000|2024-12-27 14:04:40|453.37|451.07|453.3|451|453.44|451.14|453.27|450.97|26
1735308290000|2024-12-27 14:04:50|453.29|450.99|453.31|451.01|453.33|451.03|453.25|450.95|29
1735308300000|2024-12-27 14:05:00|453.3|451|453.18|450.88|453.32|451.02|453.18|450.88|22
1735308310000|2024-12-27 14:05:10|453.21|450.91|453.18|450.88|453.24|450.94|453.18|450.88|8
1735308320000|2024-12-27 14:05:20|453.03|450.73|452.9|450.6|453.03|450.73|452.9|450.6|2
1735308330000|2024-12-27 14:05:30|452.96|450.66|453.12|450.82|453.24|450.94|452.96|450.66|18
1735308340000|2024-12-27 14:05:40|453.14|450.84|453.46|451.16|453.48|451.18|453.07|450.77|29
1735308350000|2024-12-27 14:05:50|453.47|451.17|453.74|451.44|453.82|451.52|453.45|451.15|27
1735308360000|2024-12-27 14:06:00|453.76|451.46|454.14|451.84|454.14|451.84|453.72|451.42|27
1735308370000|2024-12-27 14:06:10|454.19|451.89|454.5|452.2|454.59|452.29|454.15|451.85|27
1735308380000|2024-12-27 14:06:20|454.51|452.21|454.5|452.2|454.81|452.51|454.46|452.16|35
1735308390000|2024-12-27 14:06:30|454.51|452.21|453.96|451.66|454.51|452.21|453.96|451.66|26
1735308400000|2024-12-27 14:06:40|453.94|451.64|453.91|451.61|453.97|451.67|453.79|451.49|36
1735308410000|2024-12-27 14:06:50|453.94|451.64|453.72|451.42|453.97|451.67|453.68|451.38|33
1735308420000|2024-12-27 14:07:00|453.71|451.41|454.09|451.79|454.13|451.83|453.71|451.41|30
1735308430000|2024-12-27 14:07:10|454.1|451.8|454.18|451.88|454.35|452.05|454.08|451.78|34
1735308440000|2024-12-27 14:07:20|454.24|451.94|454.4|452.1|454.42|452.12|454.19|451.89|28
1735308450000|2024-12-27 14:07:30|454.42|452.12|454.54|452.24|454.54|452.24|454.32|452.02|30
1735308460000|2024-12-27 14:07:40|454.53|452.23|454.35|452.05|454.59|452.29|454.35|452.05|25
1735308470000|2024-12-27 14:07:50|454.32|452.02|454.49|452.19|454.53|452.23|454.28|451.98|32
1735308480000|2024-12-27 14:08:00|454.47|452.17|454.67|452.37|454.67|452.37|454.43|452.13|26
1735308490000|2024-12-27 14:08:10|454.63|452.33|454.28|451.98|454.63|452.33|454.23|451.93|23
1735308500000|2024-12-27 14:08:20|454.32|452.02|454.13|451.83|454.32|452.02|454|451.7|32
1735308510000|2024-12-27 14:08:30|454.1|451.8|454.2|451.9|454.2|451.9|454|451.7|32
1735308520000|2024-12-27 14:08:40|454.19|451.89|454.09|451.79|454.19|451.89|454.01|451.71|19
1735308530000|2024-12-27 14:08:50|454.12|451.82|454.06|451.76|454.15|451.85|453.98|451.68|28
1735308540000|2024-12-27 14:09:00|454|451.7|453.9|451.6|454.02|451.72|453.81|451.51|26
1735308550000|2024-12-27 14:09:10|453.91|451.61|453.78|451.48|453.91|451.61|453.68|451.38|21
1735308560000|2024-12-27 14:09:20|453.82|451.52|453.66|451.36|453.87|451.57|453.66|451.36|30
1735308570000|2024-12-27 14:09:30|453.71|451.41|453.58|451.28|453.71|451.41|453.52|451.22|30
1735308580000|2024-12-27 14:09:40|453.56|451.26|453.95|451.65|453.95|451.65|453.56|451.26|27
1735308590000|2024-12-27 14:09:50|453.94|451.64|454.26|451.96|454.26|451.96|453.93|451.63|33
1735308600000|2024-12-27 14:10:00|454.25|451.95|454.24|451.94|454.35|452.05|454.08|451.78|30
1735308610000|2024-12-27 14:10:10|454.25|451.95|453.61|451.31|454.25|451.95|453.61|451.31|29
1735308620000|2024-12-27 14:10:20|453.64|451.34|453.57|451.27|453.67|451.37|453.51|451.21|31
1735308630000|2024-12-27 14:10:30|453.58|451.28|453.71|451.41|453.75|451.45|453.58|451.28|31
1735308640000|2024-12-27 14:10:40|453.72|451.42|453.54|451.24|453.8|451.5|453.54|451.24|29
1735308650000|2024-12-27 14:10:50|453.52|451.22|453.69|451.39|453.73|451.43|453.52|451.22|22
1735308660000|2024-12-27 14:11:00|453.73|451.43|453.8|451.5|453.81|451.51|453.7|451.4|22
1735308670000|2024-12-27 14:11:10|453.79|451.49|453.84|451.54|453.89|451.59|453.71|451.41|27
1735308680000|2024-12-27 14:11:20|453.83|451.53|453.58|451.28|453.84|451.54|453.52|451.22|25
1735308690000|2024-12-27 14:11:30|453.57|451.27|453.63|451.33|453.67|451.37|453.56|451.26|26
1735308700000|2024-12-27 14:11:40|453.62|451.32|453.65|451.35|453.68|451.38|453.58|451.28|27
1735308710000|2024-12-27 14:11:50|453.64|451.34|453.66|451.36|453.67|451.37|453.52|451.22|21
1735308720000|2024-12-27 14:12:00|453.65|451.35|453.61|451.31|453.67|451.37|453.56|451.26|27
1735308730000|2024-12-27 14:12:10|453.62|451.32|453.62|451.32|453.77|451.47|453.6|451.3|31
1735308740000|2024-12-27 14:12:20|453.61|451.31|453.77|451.47|453.87|451.57|453.61|451.31|22
1735308750000|2024-12-27 14:12:30|453.76|451.46|453.61|451.31|453.76|451.46|453.59|451.29|27
1735308760000|2024-12-27 14:12:40|453.62|451.32|453.74|451.44|453.78|451.48|453.62|451.32|27
1735308770000|2024-12-27 14:12:50|453.73|451.43|453.94|451.64|453.98|451.68|453.71|451.41|29
1735308780000|2024-12-27 14:13:00|453.93|451.63|453.69|451.39|453.96|451.66|453.69|451.39|22
1735308790000|2024-12-27 14:13:10|453.72|451.42|453.66|451.36|453.72|451.42|453.62|451.32|21
1735308800000|2024-12-27 14:13:20|453.65|451.35|453.48|451.18|453.7|451.4|453.46|451.16|23
1735308810000|2024-12-27 14:13:30|453.47|451.17|453.55|451.25|453.55|451.25|453.39|451.09|26
1735308820000|2024-12-27 14:13:40|453.54|451.24|453.54|451.24|453.66|451.36|453.5|451.2|26
1735308830000|2024-12-27 14:13:50|453.56|451.26|453.51|451.21|453.57|451.27|453.5|451.2|24
1735308840000|2024-12-27 14:14:00|453.5|451.2|453.51|451.21|453.66|451.36|453.4|451.1|27
1735308850000|2024-12-27 14:14:10|453.55|451.25|453.58|451.28|453.66|451.36|453.53|451.23|24
1735308860000|2024-12-27 14:14:20|453.57|451.27|453.7|451.4|453.75|451.45|453.49|451.19|31
1735308870000|2024-12-27 14:14:30|453.71|451.41|453.75|451.45|453.78|451.48|453.63|451.33|29
1735308880000|2024-12-27 14:14:40|453.76|451.46|453.92|451.62|453.92|451.62|453.71|451.41|25
1735308890000|2024-12-27 14:14:50|453.91|451.61|453.97|451.67|453.97|451.67|453.81|451.51|19
1735308900000|2024-12-27 14:15:00|453.96|451.66|453.91|451.61|454.07|451.77|453.86|451.56|24
1735308910000|2024-12-27 14:15:10|453.88|451.58|454.16|451.86|454.16|451.86|453.75|451.45|18
1735308920000|2024-12-27 14:15:20|454.2|451.9|454.33|452.03|454.36|452.06|454.2|451.9|27
1735308930000|2024-12-27 14:15:30|454.34|452.04|454.36|452.06|454.38|452.08|454.3|452|26
1735308940000|2024-12-27 14:15:40|454.35|452.05|454.2|451.9|454.37|452.07|454.2|451.9|18
1735308950000|2024-12-27 14:15:50|454.23|451.93|454.36|452.06|454.42|452.12|454.23|451.93|23
1735308960000|2024-12-27 14:16:00|454.37|452.07|454.31|452.01|454.38|452.08|454.3|452|14
1735308970000|2024-12-27 14:16:10|454.33|452.03|454.5|452.2|454.5|452.2|454.3|452|16
1735308980000|2024-12-27 14:16:20|454.49|452.19|454.76|452.46|454.76|452.46|454.49|452.19|9
1735308990000|2024-12-27 14:16:30|454.77|452.47|455.06|452.76|455.06|452.76|454.76|452.46|27
1735309000000|2024-12-27 14:16:40|455.04|452.74|454.85|452.55|455.05|452.75|454.75|452.45|21
1735309010000|2024-12-27 14:16:50|454.86|452.56|454.9|452.6|455.03|452.73|454.86|452.56|21
1735309020000|2024-12-27 14:17:00|454.88|452.58|454.82|452.52|454.88|452.58|454.67|452.37|14
1735309030000|2024-12-27 14:17:10|454.83|452.53|454.75|452.45|454.83|452.53|454.68|452.38|24
1735309040000|2024-12-27 14:17:20|454.69|452.39|454.6|452.3|454.79|452.49|454.6|452.3|26
1735309050000|2024-12-27 14:17:30|454.56|452.26|454.97|452.67|454.99|452.69|454.53|452.23|26
1735309060000|2024-12-27 14:17:40|454.95|452.65|455.25|452.95|455.25|452.95|454.95|452.65|22
1735309070000|2024-12-27 14:17:50|455.27|452.97|455.24|452.94|455.35|453.05|455.21|452.91|25
1735309080000|2024-12-27 14:18:00|455.26|452.96|454.89|452.59|455.26|452.96|454.82|452.52|26
1735309090000|2024-12-27 14:18:10|454.92|452.62|455.21|452.91|455.21|452.91|454.83|452.53|22
1735309100000|2024-12-27 14:18:20|455.2|452.9|455.13|452.83|455.26|452.96|455.13|452.83|20
1735309110000|2024-12-27 14:18:30|455.14|452.84|455.26|452.96|455.28|452.98|455.12|452.82|28
1735309120000|2024-12-27 14:18:40|455.21|452.91|455.09|452.79|455.21|452.91|455.04|452.74|28
1735309130000|2024-12-27 14:18:50|455.17|452.87|455.28|452.98|455.33|453.03|455.11|452.81|24
1735309140000|2024-12-27 14:19:00|455.29|452.99|455.45|453.15|455.46|453.16|455.22|452.92|27
1735309150000|2024-12-27 14:19:10|455.48|453.18|455.31|453.01|455.48|453.18|455.23|452.93|23
1735309160000|2024-12-27 14:19:20|455.32|453.02|455.36|453.06|455.37|453.07|455.25|452.95|18
1735309170000|2024-12-27 14:19:30|455.35|453.05|455.12|452.82|455.38|453.08|455.04|452.74|22
1735309180000|2024-12-27 14:19:40|455.13|452.83|455.48|453.18|455.48|453.18|455.13|452.83|25
1735309190000|2024-12-27 14:19:50|455.47|453.17|455.55|453.25|455.58|453.28|455.45|453.15|18
1735309200000|2024-12-27 14:20:00|455.54|453.24|455.55|453.25|455.66|453.36|455.52|453.22|26
1735309210000|2024-12-27 14:20:10|455.56|453.26|455.49|453.19|455.6|453.3|455.49|453.19|14
1735309220000|2024-12-27 14:20:20|455.45|453.15|455.04|452.74|455.46|453.16|454.93|452.63|22
1735309230000|2024-12-27 14:20:30|455.05|452.75|454.98|452.68|455.09|452.79|454.97|452.67|23
1735309240000|2024-12-27 14:20:40|454.94|452.64|454.89|452.59|454.98|452.68|454.85|452.55|20
1735309250000|2024-12-27 14:20:50|454.9|452.6|454.87|452.57|454.96|452.66|454.85|452.55|24
1735309260000|2024-12-27 14:21:00|454.86|452.56|454.32|452.02|454.86|452.56|454.32|452.02|26
1735309270000|2024-12-27 14:21:10|454.3|452|454.27|451.97|454.39|452.09|454.27|451.97|26
1735309280000|2024-12-27 14:21:20|454.2|451.9|453.83|451.53|454.2|451.9|453.83|451.53|19
1735309290000|2024-12-27 14:21:30|453.76|451.46|453.71|451.41|453.79|451.49|453.69|451.39|24
1735309300000|2024-12-27 14:21:40|453.73|451.43|453.99|451.69|454|451.7|453.69|451.39|30
1735309310000|2024-12-27 14:21:50|453.98|451.68|454.02|451.72|454.1|451.8|453.96|451.66|23
1735309320000|2024-12-27 14:22:00|454.01|451.71|454.12|451.82|454.2|451.9|454.01|451.71|25
1735309330000|2024-12-27 14:22:10|454.1|451.8|454.05|451.75|454.2|451.9|454|451.7|25
1735309340000|2024-12-27 14:22:20|454.04|451.74|453.95|451.65|454.11|451.81|453.95|451.65|25
1735309350000|2024-12-27 14:22:30|453.94|451.64|454.04|451.74|454.04|451.74|453.8|451.5|20
1735309360000|2024-12-27 14:22:40|454.12|451.82|454.1|451.8|454.15|451.85|454.07|451.77|18
1735309370000|2024-12-27 14:22:50|454.12|451.82|454.12|451.82|454.13|451.83|454.08|451.78|17
1735309380000|2024-12-27 14:23:00|454.11|451.81|454.33|452.03|454.36|452.06|454.09|451.79|20
1735309390000|2024-12-27 14:23:10|454.38|452.08|454.16|451.86|454.38|452.08|454.1|451.8|15
1735309400000|2024-12-27 14:23:20|454.18|451.88|454.33|452.03|454.33|452.03|454.18|451.88|15
1735309410000|2024-12-27 14:23:30|454.32|452.02|454.51|452.21|454.51|452.21|454.31|452.01|21
1735309420000|2024-12-27 14:23:40|454.52|452.22|454.42|452.12|454.57|452.27|454.37|452.07|24
1735309430000|2024-12-27 14:23:50|454.44|452.14|454.58|452.28|454.62|452.32|454.43|452.13|24
1735309440000|2024-12-27 14:24:00|454.55|452.25|454.41|452.11|454.55|452.25|454.32|452.02|23
1735309450000|2024-12-27 14:24:10|454.39|452.09|454.6|452.3|454.6|452.3|454.34|452.04|28
1735309460000|2024-12-27 14:24:20|454.61|452.31|454.56|452.26|454.61|452.31|454.56|452.26|17
1735309470000|2024-12-27 14:24:30|454.6|452.3|454.76|452.46|454.78|452.48|454.6|452.3|25
1735309480000|2024-12-27 14:24:40|454.77|452.47|454.62|452.32|454.8|452.5|454.62|452.32|22
1735309490000|2024-12-27 14:24:50|454.57|452.27|454.59|452.29|454.62|452.32|454.52|452.22|22
1735309500000|2024-12-27 14:25:00|454.6|452.3|454.61|452.31|454.73|452.43|454.58|452.28|28
1735309510000|2024-12-27 14:25:10|454.6|452.3|454.34|452.04|454.62|452.32|454.3|452|28
1735309520000|2024-12-27 14:25:20|454.35|452.05|454.42|452.12|454.48|452.18|454.35|452.05|25
1735309530000|2024-12-27 14:25:30|454.43|452.13|454.49|452.19|454.49|452.19|454.41|452.11|21
1735309540000|2024-12-27 14:25:40|454.48|452.18|454.57|452.27|454.64|452.34|454.48|452.18|22
1735309550000|2024-12-27 14:25:50|454.59|452.29|454.67|452.37|454.69|452.39|454.56|452.26|22
1735309560000|2024-12-27 14:26:00|454.68|452.38|454.49|452.19|454.77|452.47|454.49|452.19|20
1735309570000|2024-12-27 14:26:10|454.5|452.2|454.66|452.36|454.7|452.4|454.49|452.19|30
1735309580000|2024-12-27 14:26:20|454.67|452.37|454.66|452.36|454.7|452.4|454.64|452.34|18
1735309590000|2024-12-27 14:26:30|454.68|452.38|454.79|452.49|454.83|452.53|454.66|452.36|26
1735309600000|2024-12-27 14:26:40|454.78|452.48|454.77|452.47|454.79|452.49|454.7|452.4|22
1735309610000|2024-12-27 14:26:50|454.78|452.48|454.99|452.69|454.99|452.69|454.78|452.48|23
1735309620000|2024-12-27 14:27:00|455.03|452.73|455.26|452.96|455.27|452.97|455|452.7|29
1735309630000|2024-12-27 14:27:10|455.28|452.98|455.45|453.15|455.46|453.16|455.25|452.95|25
1735309640000|2024-12-27 14:27:20|455.43|453.13|455.2|452.9|455.48|453.18|455.2|452.9|24
1735309650000|2024-12-27 14:27:30|455.17|452.87|454.98|452.68|455.17|452.87|454.93|452.63|27
1735309660000|2024-12-27 14:27:40|455|452.7|455.01|452.71|455.02|452.72|454.97|452.67|29
1735309670000|2024-12-27 14:27:50|455|452.7|454.99|452.69|455.02|452.72|454.97|452.67|16
1735309680000|2024-12-27 14:28:00|455.03|452.73|454.9|452.6|455.05|452.75|454.85|452.55|22
1735309690000|2024-12-27 14:28:10|454.87|452.57|454.68|452.38|454.92|452.62|454.65|452.35|29
1735309700000|2024-12-27 14:28:20|454.67|452.37|454.87|452.57|454.92|452.62|454.67|452.37|26
1735309710000|2024-12-27 14:28:30|454.89|452.59|454.89|452.59|454.95|452.65|454.86|452.56|26
1735309720000|2024-12-27 14:28:40|454.87|452.57|454.79|452.49|454.87|452.57|454.75|452.45|19
1735309730000|2024-12-27 14:28:50|454.8|452.5|454.62|452.32|454.81|452.51|454.62|452.32|19
1735309740000|2024-12-27 14:29:00|454.61|452.31|454.65|452.35|454.74|452.44|454.61|452.31|27
1735309750000|2024-12-27 14:29:10|454.64|452.34|454.19|451.89|454.66|452.36|454.13|451.83|23
1735309760000|2024-12-27 14:29:20|454.21|451.91|454.39|452.09|454.4|452.1|454.21|451.91|19
1735309770000|2024-12-27 14:29:30|454.37|452.07|454.32|452.02|454.38|452.08|454.28|451.98|29
1735309780000|2024-12-27 14:29:40|454.35|452.05|454.36|452.06|454.39|452.09|454.29|451.99|18
1735309790000|2024-12-27 14:29:50|454.37|452.07|454.37|452.07|454.39|452.09|454.36|452.06|6
1735309800000|2024-12-27 14:30:00|454.35|452.05|454.35|452.05|454.4|452.1|454.02|451.72|33
1735309810000|2024-12-27 14:30:10|454.34|452.04|454.29|451.99|454.47|452.17|454.15|451.85|33
1735309820000|2024-12-27 14:30:20|454.27|451.97|453.89|451.59|454.27|451.97|453.87|451.57|30
1735309830000|2024-12-27 14:30:30|453.88|451.58|453.96|451.66|454.02|451.72|453.75|451.45|31
1735309840000|2024-12-27 14:30:40|454.03|451.73|454.08|451.78|454.31|452.01|454.03|451.73|31
1735309850000|2024-12-27 14:30:50|454.12|451.82|453.85|451.55|454.12|451.82|453.76|451.46|30
1735309860000|2024-12-27 14:31:00|453.82|451.52|453.2|450.9|453.82|451.52|453.15|450.85|36
1735309870000|2024-12-27 14:31:10|453.21|450.91|453.22|450.92|453.42|451.12|453.1|450.8|30
1735309880000|2024-12-27 14:31:20|453.17|450.87|453|450.7|453.17|450.87|452.92|450.62|30
1735309890000|2024-12-27 14:31:30|452.97|450.67|453.08|450.78|453.08|450.78|452.9|450.6|19
1735309900000|2024-12-27 14:31:40|453.09|450.79|452.9|450.6|453.21|450.91|452.9|450.6|24
1735309910000|2024-12-27 14:31:50|452.93|450.63|452.9|450.6|452.93|450.63|452.9|450.6|5
1735309920000|2024-12-27 14:32:00|452.64|450.34|452.31|450.01|452.64|450.34|452.26|449.96|18
1735309930000|2024-12-27 14:32:10|452.28|449.98|452.37|450.07|452.42|450.12|452.24|449.94|30
1735309940000|2024-12-27 14:32:20|452.34|450.04|452.43|450.13|452.5|450.2|452.33|450.03|22
1735309950000|2024-12-27 14:32:30|452.42|450.12|452.25|449.95|452.54|450.24|452.21|449.91|32
1735309960000|2024-12-27 14:32:40|452.21|449.91|452.3|450|452.35|450.05|452.13|449.83|31
1735309970000|2024-12-27 14:32:50|452.28|449.98|452.22|449.92|452.28|449.98|452.18|449.88|16
1735309980000|2024-12-27 14:33:00|452.21|449.91|452.02|449.72|452.21|449.91|452.01|449.71|33
1735309990000|2024-12-27 14:33:10|452.01|449.71|451.43|449.13|452.01|449.71|451.38|449.08|19
1735310000000|2024-12-27 14:33:20|451.42|449.12|450.73|448.43|451.43|449.13|450.35|448.05|32
1735310010000|2024-12-27 14:33:30|450.8|448.5|450.76|448.46|450.98|448.68|450.75|448.45|33
1735310020000|2024-12-27 14:33:40|450.77|448.47|450.89|448.59|450.91|448.61|450.59|448.29|30
1735310030000|2024-12-27 14:33:50|450.91|448.61|450.76|448.46|450.97|448.67|450.65|448.35|27
1735310040000|2024-12-27 14:34:00|450.75|448.45|450.5|448.2|450.77|448.47|450.38|448.08|27
1735310050000|2024-12-27 14:34:10|450.55|448.25|450.48|448.18|450.75|448.45|450.43|448.13|34
1735310060000|2024-12-27 14:34:20|450.49|448.19|450.73|448.43|450.75|448.45|450.34|448.04|34
1735310070000|2024-12-27 14:34:30|450.75|448.45|450.64|448.34|450.97|448.67|450.59|448.29|31
1735310080000|2024-12-27 14:34:40|450.66|448.36|450.1|447.8|450.66|448.36|450.1|447.8|29
1735310090000|2024-12-27 14:34:50|450.06|447.76|449.99|447.69|450.12|447.82|449.94|447.64|29
1735310100000|2024-12-27 14:35:00|450|447.7|450.29|447.99|450.43|448.13|449.95|447.65|35
1735310110000|2024-12-27 14:35:10|450.28|447.98|450.4|448.1|450.46|448.16|450.17|447.87|29
1735310120000|2024-12-27 14:35:20|450.42|448.12|450.55|448.25|450.62|448.32|450.29|447.99|28
1735310130000|2024-12-27 14:35:30|450.52|448.22|450.16|447.86|450.52|448.22|450.16|447.86|30
1735310140000|2024-12-27 14:35:40|450.19|447.89|449.94|447.64|450.19|447.89|449.62|447.32|34
1735310150000|2024-12-27 14:35:50|449.91|447.61|449.69|447.39|450.02|447.72|449.69|447.39|29
1735310160000|2024-12-27 14:36:00|449.68|447.38|449.37|447.07|449.68|447.38|449.28|446.98|33
1735310170000|2024-12-27 14:36:10|449.33|447.03|449.29|446.99|449.39|447.09|449.22|446.92|28
1735310180000|2024-12-27 14:36:20|449.28|446.98|449.43|447.13|449.48|447.18|449.21|446.91|25
1735310190000|2024-12-27 14:36:30|449.44|447.14|449.21|446.91|449.51|447.21|449.21|446.91|22
1735310200000|2024-12-27 14:36:40|449.23|446.93|449.21|446.91|449.27|446.97|449.21|446.91|8
1735310220000|2024-12-27 14:37:00|449.22|446.92|448.8|446.5|449.31|447.01|448.52|446.22|24
1735310230000|2024-12-27 14:37:10|448.75|446.45|448.91|446.61|449.07|446.77|448.75|446.45|34
1735310240000|2024-12-27 14:37:20|448.86|446.56|449.1|446.8|449.22|446.92|448.71|446.41|32
1735310250000|2024-12-27 14:37:30|449.09|446.79|449.05|446.75|449.26|446.96|448.79|446.49|36
1735310260000|2024-12-27 14:37:40|449.04|446.74|449.81|447.51|449.86|447.56|449.04|446.74|33
1735310270000|2024-12-27 14:37:50|449.72|447.42|449.65|447.35|449.85|447.55|449.55|447.25|31
1735310280000|2024-12-27 14:38:00|449.67|447.37|449.45|447.15|449.84|447.54|449.45|447.15|35
1735310290000|2024-12-27 14:38:10|449.46|447.16|449.48|447.18|449.48|447.18|449.12|446.82|30
1735310300000|2024-12-27 14:38:20|449.47|447.17|449.17|446.87|449.47|447.17|449.11|446.81|32
1735310310000|2024-12-27 14:38:30|449.23|446.93|449.05|446.75|449.47|447.17|449.01|446.71|32
1735310320000|2024-12-27 14:38:40|449.04|446.74|448.95|446.65|449.05|446.75|448.9|446.6|32
1735310330000|2024-12-27 14:38:50|449.01|446.71|448.8|446.5|449.01|446.71|448.72|446.42|35
1735310340000|2024-12-27 14:39:00|448.79|446.49|448.71|446.41|448.86|446.56|448.54|446.24|32
1735310350000|2024-12-27 14:39:10|448.72|446.42|448.37|446.07|448.72|446.42|448.34|446.04|37
1735310360000|2024-12-27 14:39:20|448.39|446.09|448.59|446.29|448.78|446.48|448.35|446.05|34
1735310370000|2024-12-27 14:39:30|448.56|446.26|448.46|446.16|448.77|446.47|448.26|445.96|39
1735310380000|2024-12-27 14:39:40|448.44|446.14|448.5|446.2|448.77|446.47|448.41|446.11|26
1735310390000|2024-12-27 14:39:50|448.53|446.23|448.23|445.93|448.6|446.3|448.23|445.93|32
1735310400000|2024-12-27 14:40:00|448.24|445.94|446.72|444.42|448.28|445.98|446.72|444.42|13
1735310410000|2024-12-27 14:40:10|446.7|444.4|446.75|444.45|446.95|444.65|446.67|444.37|34
1735310420000|2024-12-27 14:40:20|446.76|444.46|446.72|444.42|446.88|444.58|446.69|444.39|34
1735310430000|2024-12-27 14:40:30|446.71|444.41|446.65|444.35|446.78|444.48|446.65|444.35|23
1735310440000|2024-12-27 14:40:40|446.71|444.41|447.03|444.73|447.03|444.73|446.71|444.41|23
1735310450000|2024-12-27 14:40:50|447.06|444.76|447.09|444.79|447.14|444.84|446.99|444.69|36
1735310460000|2024-12-27 14:41:00|447.13|444.83|448.42|446.12|448.53|446.23|447.13|444.83|38
1735310470000|2024-12-27 14:41:10|448.51|446.21|448.07|445.77|448.59|446.29|448.01|445.71|35
1735310480000|2024-12-27 14:41:20|448.15|445.85|448.18|445.88|448.34|446.04|447.84|445.54|37
1735310490000|2024-12-27 14:41:30|448.17|445.87|448.37|446.07|448.37|446.07|448.01|445.71|34
1735310500000|2024-12-27 14:41:40|448.36|446.06|447.75|445.45|448.36|446.06|447.75|445.45|32
1735310510000|2024-12-27 14:41:50|447.67|445.37|447.99|445.69|448.01|445.71|447.5|445.2|32
1735310520000|2024-12-27 14:42:00|448|445.7|447.27|444.97|448.08|445.78|447.26|444.96|36
1735310530000|2024-12-27 14:42:10|447.23|444.93|447.32|445.02|447.64|445.34|447.23|444.93|33
1735310540000|2024-12-27 14:42:20|447.31|445.01|447.06|444.76|447.57|445.27|447.06|444.76|39
1735310550000|2024-12-27 14:42:30|447.02|444.72|447.1|444.8|447.24|444.94|446.86|444.56|30
1735310560000|2024-12-27 14:42:40|447.14|444.84|447.41|445.11|447.41|445.11|447.11|444.81|28
1735310570000|2024-12-27 14:42:50|447.43|445.13|447.43|445.13|447.81|445.51|447.43|445.13|30
1735310580000|2024-12-27 14:43:00|447.38|445.08|447.6|445.3|447.6|445.3|447.24|444.94|30
1735310590000|2024-12-27 14:43:10|447.76|445.46|447.99|445.69|448.18|445.88|447.63|445.33|36
1735310600000|2024-12-27 14:43:20|447.98|445.68|447.39|445.09|448.1|445.8|447.39|445.09|33
1735310610000|2024-12-27 14:43:30|447.45|445.15|447.54|445.24|447.55|445.25|447.29|444.99|24
1735310620000|2024-12-27 14:43:40|447.62|445.32|447.41|445.11|447.62|445.32|447.35|445.05|34
1735310630000|2024-12-27 14:43:50|447.39|445.09|447.37|445.07|447.41|445.11|446.96|444.66|30
1735310640000|2024-12-27 14:44:00|447.38|445.08|447.11|444.81|447.54|445.24|447.11|444.81|33
1735310650000|2024-12-27 14:44:10|447.15|444.85|447.19|444.89|447.37|445.07|447.1|444.8|34
1735310660000|2024-12-27 14:44:20|447.14|444.84|447.54|445.24|447.69|445.39|447.05|444.75|31
1735310670000|2024-12-27 14:44:30|447.51|445.21|447.23|444.93|447.57|445.27|447.15|444.85|33
1735310680000|2024-12-27 14:44:40|447.21|444.91|447.37|445.07|447.39|445.09|447.14|444.84|32
1735310690000|2024-12-27 14:44:50|447.3|445|447.34|445.04|447.43|445.13|447.27|444.97|30
1735310700000|2024-12-27 14:45:00|447.32|445.02|447.55|445.25|447.55|445.25|447.08|444.78|34
1735310710000|2024-12-27 14:45:10|447.52|445.22|447.59|445.29|447.95|445.65|447.45|445.15|32
1735310720000|2024-12-27 14:45:20|447.48|445.18|447.01|444.71|447.57|445.27|446.95|444.65|34
1735310730000|2024-12-27 14:45:30|446.96|444.66|447.05|444.75|447.09|444.79|446.87|444.57|32
1735310740000|2024-12-27 14:45:40|447.04|444.74|447|444.7|447.13|444.83|446.88|444.58|31
1735310750000|2024-12-27 14:45:50|447.01|444.71|447.29|444.99|447.29|444.99|447.01|444.71|29
1735310760000|2024-12-27 14:46:00|447.24|444.94|446.69|444.39|447.24|444.94|446.65|444.35|26
1735310770000|2024-12-27 14:46:10|446.68|444.38|446.9|444.6|447.12|444.82|446.68|444.38|29
1735310780000|2024-12-27 14:46:20|446.91|444.61|446.82|444.52|446.91|444.61|446.65|444.35|26
1735310790000|2024-12-27 14:46:30|446.88|444.58|447.03|444.73|447.25|444.95|446.71|444.41|33
1735310800000|2024-12-27 14:46:40|447.02|444.72|446.97|444.67|447.37|445.07|446.92|444.62|33
1735310810000|2024-12-27 14:46:50|446.94|444.64|447.49|445.19|447.55|445.25|446.88|444.58|28
1735310820000|2024-12-27 14:47:00|447.52|445.22|447.26|444.96|447.52|445.22|447.17|444.87|30
1735310830000|2024-12-27 14:47:10|447.27|444.97|446.77|444.47|447.27|444.97|446.65|444.35|35
1735310840000|2024-12-27 14:47:20|446.91|444.61|447.1|444.8|447.25|444.95|446.85|444.55|34
1735310850000|2024-12-27 14:47:30|447.01|444.71|446.94|444.64|447.05|444.75|446.7|444.4|29
1735310860000|2024-12-27 14:47:40|446.97|444.67|446.78|444.48|446.97|444.67|446.73|444.43|28
1735310870000|2024-12-27 14:47:50|446.79|444.49|446.69|444.39|447.01|444.71|446.69|444.39|31
1735310880000|2024-12-27 14:48:00|446.67|444.37|446.84|444.54|446.85|444.55|446.65|444.35|29
1735310890000|2024-12-27 14:48:10|446.77|444.47|446.79|444.49|446.8|444.5|446.65|444.35|20
1735310900000|2024-12-27 14:48:20|446.78|444.48|447.28|444.98|447.39|445.09|446.78|444.48|34
1735310910000|2024-12-27 14:48:30|447.32|445.02|447.68|445.38|447.68|445.38|447.32|445.02|24
1735310920000|2024-12-27 14:48:40|447.96|445.66|448.43|446.13|448.55|446.25|447.96|445.66|21
1735310930000|2024-12-27 14:48:50|448.41|446.11|448.62|446.32|448.7|446.4|448.41|446.11|28
1735310940000|2024-12-27 14:49:00|448.65|446.35|448.3|446|448.7|446.4|448.13|445.83|33
1735310950000|2024-12-27 14:49:10|448.31|446.01|448|445.7|448.32|446.02|447.82|445.52|33
1735310960000|2024-12-27 14:49:20|448.03|445.73|447.85|445.55|448.14|445.84|447.65|445.35|32
1735310970000|2024-12-27 14:49:30|447.81|445.51|447.75|445.45|448.19|445.89|447.72|445.42|27
1735310980000|2024-12-27 14:49:40|447.69|445.39|447.04|444.74|447.69|445.39|447.01|444.71|37
1735310990000|2024-12-27 14:49:50|446.96|444.66|447.04|444.74|447.05|444.75|446.81|444.51|28
1735311000000|2024-12-27 14:50:00|447.03|444.73|447.03|444.73|447.1|444.8|446.83|444.53|34
1735311010000|2024-12-27 14:50:10|447.11|444.81|447.17|444.87|447.26|444.96|447.03|444.73|27
1735311020000|2024-12-27 14:50:20|447.21|444.91|447.24|444.94|447.24|444.94|447.04|444.74|36
1735311030000|2024-12-27 14:50:30|447.29|444.99|447.41|445.11|447.59|445.29|447.29|444.99|28
1735311040000|2024-12-27 14:50:40|447.36|445.06|448.02|445.72|448.02|445.72|447.36|445.06|31
1735311050000|2024-12-27 14:50:50|447.91|445.61|447.89|445.59|448.22|445.92|447.65|445.35|32
1735311060000|2024-12-27 14:51:00|447.87|445.57|448.4|446.1|448.4|446.1|447.82|445.52|35
1735311070000|2024-12-27 14:51:10|448.41|446.11|448.07|445.77|448.44|446.14|447.81|445.51|33
1735311080000|2024-12-27 14:51:20|448.06|445.76|447.88|445.58|448.18|445.88|447.88|445.58|30
1735311090000|2024-12-27 14:51:30|447.86|445.56|448.02|445.72|448.04|445.74|447.65|445.35|25
1735311100000|2024-12-27 14:51:40|448.01|445.71|448.22|445.92|448.22|445.92|447.94|445.64|30
1735311110000|2024-12-27 14:51:50|448.36|446.06|448.42|446.12|448.46|446.16|448.27|445.97|31
1735311120000|2024-12-27 14:52:00|448.39|446.09|448.36|446.06|448.5|446.2|448.21|445.91|33
1735311130000|2024-12-27 14:52:10|448.35|446.05|448.26|445.96|448.37|446.07|448.1|445.8|28
1735311140000|2024-12-27 14:52:20|448.25|445.95|448.47|446.17|448.53|446.23|448.14|445.84|33
1735311150000|2024-12-27 14:52:30|448.45|446.15|448.39|446.09|448.45|446.15|448.26|445.96|27
1735311160000|2024-12-27 14:52:40|448.4|446.1|448.6|446.3|448.65|446.35|448.34|446.04|32
1735311170000|2024-12-27 14:52:50|448.68|446.38|448.97|446.67|449.02|446.72|448.68|446.38|32
1735311180000|2024-12-27 14:53:00|448.96|446.66|449.39|447.09|449.42|447.12|448.91|446.61|33
1735311190000|2024-12-27 14:53:10|449.43|447.13|449.3|447|449.59|447.29|449.29|446.99|31
1735311200000|2024-12-27 14:53:20|449.4|447.1|449.12|446.82|449.4|447.1|449.09|446.79|31
1735311210000|2024-12-27 14:53:30|449.09|446.79|449.24|446.94|449.3|447|449.08|446.78|26
1735311220000|2024-12-27 14:53:40|449.22|446.92|448.86|446.56|449.28|446.98|448.83|446.53|27
1735311230000|2024-12-27 14:53:50|448.9|446.6|448.91|446.61|448.97|446.67|448.74|446.44|30
1735311240000|2024-12-27 14:54:00|448.94|446.64|449.17|446.87|449.18|446.88|448.92|446.62|33
1735311250000|2024-12-27 14:54:10|449.15|446.85|449.11|446.81|449.21|446.91|448.95|446.65|28
1735311260000|2024-12-27 14:54:20|449.09|446.79|449.01|446.71|449.17|446.87|448.87|446.57|25
1735311270000|2024-12-27 14:54:30|449.03|446.73|448.95|446.65|449.18|446.88|448.91|446.61|34
1735311280000|2024-12-27 14:54:40|448.96|446.66|449.05|446.75|449.19|446.89|448.94|446.64|26
1735311290000|2024-12-27 14:54:50|449.06|446.76|449.16|446.86|449.18|446.88|448.89|446.59|34
1735311300000|2024-12-27 14:55:00|449.13|446.83|448.93|446.63|449.19|446.89|448.78|446.48|35
1735311310000|2024-12-27 14:55:10|448.91|446.61|449.04|446.74|449.06|446.76|448.68|446.38|32
1735311320000|2024-12-27 14:55:20|449.06|446.76|449.58|447.28|449.6|447.3|449.06|446.76|27
1735311330000|2024-12-27 14:55:30|449.59|447.29|449.31|447.01|449.74|447.44|449.31|447.01|32
1735311340000|2024-12-27 14:55:40|449.33|447.03|449.2|446.9|449.33|447.03|449.16|446.86|25
1735311350000|2024-12-27 14:55:50|449.19|446.89|449.27|446.97|449.46|447.16|449.19|446.89|27
1735311360000|2024-12-27 14:56:00|449.23|446.93|449.44|447.14|449.44|447.14|449.16|446.86|32
1735311370000|2024-12-27 14:56:10|449.46|447.16|449.87|447.57|449.87|447.57|449.46|447.16|30
1735311380000|2024-12-27 14:56:20|449.9|447.6|449.77|447.47|449.9|447.6|449.65|447.35|26
1735311390000|2024-12-27 14:56:30|449.74|447.44|449.98|447.68|449.98|447.68|449.62|447.32|30
1735311400000|2024-12-27 14:56:40|449.97|447.67|449.79|447.49|449.97|447.67|449.79|447.49|26
1735311410000|2024-12-27 14:56:50|449.75|447.45|449.98|447.68|450.04|447.74|449.72|447.42|28
1735311420000|2024-12-27 14:57:00|449.92|447.62|449.84|447.54|450|447.7|449.76|447.46|25
1735311430000|2024-12-27 14:57:10|449.8|447.5|449.78|447.48|449.8|447.5|449.78|447.48|10
1735311440000|2024-12-27 14:57:20|449.85|447.55|449.9|447.6|450.05|447.75|449.83|447.53|24
1735311450000|2024-12-27 14:57:30|449.94|447.64|449.97|447.67|450.04|447.74|449.9|447.6|25
1735311460000|2024-12-27 14:57:40|449.98|447.68|449.94|447.64|450.02|447.72|449.8|447.5|25
1735311470000|2024-12-27 14:57:50|449.95|447.65|449.78|447.48|449.99|447.69|449.78|447.48|12
1735311490000|2024-12-27 14:58:10|449.79|447.49|450.21|447.91|450.21|447.91|449.78|447.48|16
1735311500000|2024-12-27 14:58:20|450.18|447.88|450.26|447.96|450.3|448|450.18|447.88|26
1735311510000|2024-12-27 14:58:30|450.25|447.95|450.04|447.74|450.27|447.97|450.01|447.71|31
1735311520000|2024-12-27 14:58:40|450.05|447.75|450.07|447.77|450.1|447.8|449.91|447.61|30
1735311530000|2024-12-27 14:58:50|450.06|447.76|450.23|447.93|450.35|448.05|450.06|447.76|28
1735311540000|2024-12-27 14:59:00|450.26|447.96|450.49|448.19|450.52|448.22|450.2|447.9|28
1735311550000|2024-12-27 14:59:10|450.52|448.22|450.48|448.18|450.52|448.22|450.48|448.18|17
1735311560000|2024-12-27 14:59:20|450.5|448.2|450.35|448.05|450.5|448.2|450.29|447.99|18
1735311570000|2024-12-27 14:59:30|450.33|448.03|450.4|448.1|450.4|448.1|450.22|447.92|25
1735311580000|2024-12-27 14:59:40|450.43|448.13|450.36|448.06|450.43|448.13|450.15|447.85|28
1735311590000|2024-12-27 14:59:50|450.34|448.04|450.32|448.02|450.34|448.04|450.26|447.96|17
1735311600000|2024-12-27 15:00:00|450.33|448.03|450.26|447.96|450.58|448.28|450.24|447.94|33
1735311610000|2024-12-27 15:00:10|450.27|447.97|450.51|448.21|450.59|448.29|450.05|447.75|29
1735311620000|2024-12-27 15:00:20|450.5|448.2|450.51|448.21|450.55|448.25|450.47|448.17|19
1735311630000|2024-12-27 15:00:30|450.5|448.2|450.66|448.36|450.67|448.37|450.47|448.17|20
1735311640000|2024-12-27 15:00:40|450.67|448.37|450.47|448.17|450.67|448.37|450.47|448.17|19
1735311650000|2024-12-27 15:00:50|450.48|448.18|450.47|448.17|450.56|448.26|450.41|448.11|26
1735311660000|2024-12-27 15:01:00|450.44|448.14|449.83|447.53|450.44|448.14|449.83|447.53|25
1735311670000|2024-12-27 15:01:10|449.8|447.5|449.04|446.74|449.8|447.5|449.01|446.71|17
1735311680000|2024-12-27 15:01:20|449.09|446.79|448.78|446.48|449.09|446.79|448.78|446.48|30
1735311690000|2024-12-27 15:01:30|448.69|446.39|448.65|446.35|448.93|446.63|448.51|446.21|34
1735311700000|2024-12-27 15:01:40|448.64|446.34|448.34|446.04|448.65|446.35|448.34|446.04|29
1735311710000|2024-12-27 15:01:50|448.31|446.01|448.53|446.23|448.6|446.3|448.31|446.01|31
1735311720000|2024-12-27 15:02:00|448.59|446.29|448.96|446.66|448.99|446.69|448.49|446.19|28
1735311730000|2024-12-27 15:02:10|448.8|446.5|449.17|446.87|449.18|446.88|448.64|446.34|29
1735311740000|2024-12-27 15:02:20|449.16|446.86|449.02|446.72|449.16|446.86|448.9|446.6|36
1735311750000|2024-12-27 15:02:30|448.98|446.68|448.61|446.31|449|446.7|448.57|446.27|34
1735311760000|2024-12-27 15:02:40|448.5|446.2|448.54|446.24|448.57|446.27|448.26|445.96|28
1735311770000|2024-12-27 15:02:50|448.57|446.27|448.73|446.43|448.76|446.46|448.53|446.23|30
1735311780000|2024-12-27 15:03:00|448.74|446.44|448.7|446.4|448.93|446.63|448.66|446.36|30
1735311790000|2024-12-27 15:03:10|448.69|446.39|448.86|446.56|448.86|446.56|448.69|446.39|29
1735311800000|2024-12-27 15:03:20|448.85|446.55|448.61|446.31|448.85|446.55|448.49|446.19|34
1735311810000|2024-12-27 15:03:30|448.6|446.3|448.55|446.25|448.6|446.3|448.45|446.15|30
1735311820000|2024-12-27 15:03:40|448.54|446.24|448.49|446.19|448.54|446.24|448.34|446.04|30
1735311830000|2024-12-27 15:03:50|448.48|446.18|448.24|445.94|448.49|446.19|448.2|445.9|28
1735311840000|2024-12-27 15:04:00|448.29|445.99|448.3|446|448.5|446.2|448.11|445.81|35
1735311850000|2024-12-27 15:04:10|448.42|446.12|448.56|446.26|448.62|446.32|448.42|446.12|31
1735311860000|2024-12-27 15:04:20|448.54|446.24|448.8|446.5|448.82|446.52|448.49|446.19|34
1735311870000|2024-12-27 15:04:30|448.79|446.49|448.84|446.54|448.95|446.65|448.74|446.44|29
1735311880000|2024-12-27 15:04:40|448.87|446.57|448.87|446.57|448.94|446.64|448.82|446.52|37
1735311890000|2024-12-27 15:04:50|448.91|446.61|448.07|445.77|448.93|446.63|448.01|445.71|36
1735311900000|2024-12-27 15:05:00|448.1|445.8|448.19|445.89|448.28|445.98|448.04|445.74|28
1735311910000|2024-12-27 15:05:10|448.12|445.82|448.23|445.93|448.29|445.99|448.1|445.8|34
1735311920000|2024-12-27 15:05:20|448.19|445.89|448.05|445.75|448.19|445.89|447.97|445.67|30
1735311930000|2024-12-27 15:05:30|448.12|445.82|448.49|446.19|448.49|446.19|448.07|445.77|29
1735311940000|2024-12-27 15:05:40|448.51|446.21|448.5|446.2|448.53|446.23|448.35|446.05|29
1735311950000|2024-12-27 15:05:50|448.51|446.21|448.65|446.35|448.81|446.51|448.5|446.2|33
1735311960000|2024-12-27 15:06:00|448.66|446.36|448.54|446.24|448.77|446.47|448.48|446.18|35
1735311970000|2024-12-27 15:06:10|448.53|446.23|448.3|446|448.54|446.24|448.3|446|34
1735311980000|2024-12-27 15:06:20|448.31|446.01|448.51|446.21|448.51|446.21|448.11|445.81|26
1735311990000|2024-12-27 15:06:30|448.49|446.19|448.8|446.5|448.96|446.66|448.49|446.19|33
1735312000000|2024-12-27 15:06:40|448.83|446.53|449.1|446.8|449.1|446.8|448.74|446.44|26
1735312010000|2024-12-27 15:06:50|449.06|446.76|449.31|447.01|449.43|447.13|449.06|446.76|23
1735312020000|2024-12-27 15:07:00|449.36|447.06|449.92|447.62|449.92|447.62|449.35|447.05|25
1735312030000|2024-12-27 15:07:10|449.91|447.61|449.88|447.58|449.91|447.61|449.62|447.32|27
1735312040000|2024-12-27 15:07:20|449.91|447.61|449.99|447.69|450.06|447.76|449.82|447.52|26
1735312050000|2024-12-27 15:07:30|449.97|447.67|449.74|447.44|449.97|447.67|449.7|447.4|32
1735312060000|2024-12-27 15:07:40|449.69|447.39|449.33|447.03|449.69|447.39|449.33|447.03|22
1735312070000|2024-12-27 15:07:50|449.3|447|449.01|446.71|449.35|447.05|448.93|446.63|36
1735312080000|2024-12-27 15:08:00|448.99|446.69|449.02|446.72|449.06|446.76|448.78|446.48|30
1735312090000|2024-12-27 15:08:10|449.01|446.71|449.3|447|449.3|447|449.01|446.71|32
1735312100000|2024-12-27 15:08:20|449.29|446.99|449.34|447.04|449.57|447.27|449.29|446.99|32
1735312110000|2024-12-27 15:08:30|449.36|447.06|449.16|446.86|449.36|447.06|449.11|446.81|30
1735312120000|2024-12-27 15:08:40|449.19|446.89|449.11|446.81|449.19|446.89|449.08|446.78|25
1735312130000|2024-12-27 15:08:50|449.12|446.82|449.16|446.86|449.24|446.94|449.07|446.77|29
1735312140000|2024-12-27 15:09:00|449.14|446.84|449.23|446.93|449.24|446.94|449.14|446.84|28
1735312150000|2024-12-27 15:09:10|449.24|446.94|449.14|446.84|449.25|446.95|449.01|446.71|30
1735312160000|2024-12-27 15:09:20|449.16|446.86|449.29|446.99|449.3|447|449.11|446.81|35
1735312170000|2024-12-27 15:09:30|449.26|446.96|449.5|447.2|449.5|447.2|449.26|446.96|26
1735312180000|2024-12-27 15:09:40|449.52|447.22|449.87|447.57|449.87|447.57|449.49|447.19|35
1735312190000|2024-12-27 15:09:50|449.89|447.59|449.85|447.55|449.9|447.6|449.79|447.49|30
1735312200000|2024-12-27 15:10:00|449.79|447.49|449.93|447.63|450.23|447.93|449.78|447.48|31
1735312210000|2024-12-27 15:10:10|449.9|447.6|449.63|447.33|449.98|447.68|449.63|447.33|27
1735312220000|2024-12-27 15:10:20|449.6|447.3|449.12|446.82|449.61|447.31|449.03|446.73|31
1735312230000|2024-12-27 15:10:30|449.11|446.81|448.72|446.42|449.11|446.81|448.72|446.42|25
1735312240000|2024-12-27 15:10:40|448.69|446.39|448.45|446.15|448.74|446.44|448.43|446.13|31
1735312250000|2024-12-27 15:10:50|448.35|446.05|448.41|446.11|448.56|446.26|448.34|446.04|34
1735312260000|2024-12-27 15:11:00|448.4|446.1|448.24|445.94|448.43|446.13|448.22|445.92|23
1735312270000|2024-12-27 15:11:10|448.22|445.92|448.29|445.99|448.35|446.05|448.22|445.92|22
1735312280000|2024-12-27 15:11:20|448.26|445.96|448.28|445.98|448.49|446.19|448.16|445.86|31
1735312290000|2024-12-27 15:11:30|448.27|445.97|448.51|446.21|448.57|446.27|448.25|445.95|28
1735312300000|2024-12-27 15:11:40|448.52|446.22|448.21|445.91|448.58|446.28|448.19|445.89|34
1735312310000|2024-12-27 15:11:50|448.23|445.93|448.06|445.76|448.23|445.93|448.02|445.72|29
1735312320000|2024-12-27 15:12:00|448.13|445.83|448.33|446.03|448.33|446.03|448.13|445.83|30
1735312330000|2024-12-27 15:12:10|448.3|446|448.2|445.9|448.34|446.04|447.95|445.65|36
1735312340000|2024-12-27 15:12:20|448.19|445.89|448.48|446.18|448.52|446.22|448.18|445.88|36
1735312350000|2024-12-27 15:12:30|448.49|446.19|448.35|446.05|448.56|446.26|448.28|445.98|32
1735312360000|2024-12-27 15:12:40|448.32|446.02|448.03|445.73|448.4|446.1|448.01|445.71|36
1735312370000|2024-12-27 15:12:50|448.02|445.72|448.07|445.77|448.08|445.78|447.88|445.58|25
1735312380000|2024-12-27 15:13:00|448.06|445.76|447.85|445.55|448.06|445.76|447.56|445.26|30
1735312390000|2024-12-27 15:13:10|447.86|445.56|448.35|446.05|448.37|446.07|447.84|445.54|34
1735312400000|2024-12-27 15:13:20|448.33|446.03|448.38|446.08|448.42|446.12|448.19|445.89|26
1735312410000|2024-12-27 15:13:30|448.36|446.06|448.23|445.93|448.41|446.11|448.12|445.82|32
1735312420000|2024-12-27 15:13:40|448.17|445.87|448.23|445.93|448.24|445.94|448.14|445.84|30
1735312430000|2024-12-27 15:13:50|448.22|445.92|448.46|446.16|448.6|446.3|448.22|445.92|28
1735312440000|2024-12-27 15:14:00|448.47|446.17|448.17|445.87|448.47|446.17|448.08|445.78|29
1735312450000|2024-12-27 15:14:10|448.22|445.92|448.21|445.91|448.3|446|448.15|445.85|34
1735312460000|2024-12-27 15:14:20|448.22|445.92|448.25|445.95|448.31|446.01|448.12|445.82|28
1735312470000|2024-12-27 15:14:30|448.29|445.99|448.1|445.8|448.3|446|448.1|445.8|35
1735312480000|2024-12-27 15:14:40|448.07|445.77|448.12|445.82|448.21|445.91|447.92|445.62|27
1735312490000|2024-12-27 15:14:50|448.15|445.85|448.28|445.98|448.28|445.98|448.13|445.83|31
1735312500000|2024-12-27 15:15:00|448.26|445.96|447.93|445.63|448.26|445.96|447.93|445.63|34
1735312510000|2024-12-27 15:15:10|447.97|445.67|447.86|445.56|448.02|445.72|447.64|445.34|30
1735312520000|2024-12-27 15:15:20|447.87|445.57|447.8|445.5|447.95|445.65|447.77|445.47|28
1735312530000|2024-12-27 15:15:30|447.78|445.48|447.8|445.5|448|445.7|447.78|445.48|36
1735312540000|2024-12-27 15:15:40|447.81|445.51|447.7|445.4|448.01|445.71|447.7|445.4|30
1735312550000|2024-12-27 15:15:50|447.75|445.45|447.56|445.26|447.79|445.49|447.56|445.26|30
1735312560000|2024-12-27 15:16:00|447.57|445.27|447.55|445.25|447.62|445.32|447.36|445.06|30
1735312570000|2024-12-27 15:16:10|447.51|445.21|447.41|445.11|447.69|445.39|447.29|444.99|27
1735312580000|2024-12-27 15:16:20|447.39|445.09|447.29|444.99|447.39|445.09|447.17|444.87|31
1735312590000|2024-12-27 15:16:30|447.28|444.98|446.85|444.55|447.28|444.98|446.85|444.55|27
1735312600000|2024-12-27 15:16:40|446.87|444.57|446.84|444.54|446.9|444.6|446.77|444.47|24
1735312610000|2024-12-27 15:16:50|446.82|444.52|446.7|444.4|446.84|444.54|446.65|444.35|26
1735312620000|2024-12-27 15:17:00|446.73|444.43|446.65|444.35|446.87|444.57|446.65|444.35|22
1735312630000|2024-12-27 15:17:10|446.58|444.28|446.51|444.21|446.58|444.28|446.51|444.21|2
1735312640000|2024-12-27 15:17:20|446.28|443.98|446.06|443.76|446.43|444.13|446.02|443.72|31
1735312650000|2024-12-27 15:17:30|446.04|443.74|445.72|443.42|446.04|443.74|445.68|443.38|31
1735312660000|2024-12-27 15:17:40|445.71|443.41|445.75|443.45|445.81|443.51|445.58|443.28|33
1735312670000|2024-12-27 15:17:50|445.74|443.44|445.91|443.61|445.91|443.61|445.71|443.41|28
1735312680000|2024-12-27 15:18:00|445.93|443.63|445.63|443.33|445.97|443.67|445.63|443.33|28
1735312690000|2024-12-27 15:18:10|445.61|443.31|445.71|443.41|445.75|443.45|445.56|443.26|25
1735312700000|2024-12-27 15:18:20|445.7|443.4|445.89|443.59|445.89|443.59|445.6|443.3|33
1735312710000|2024-12-27 15:18:30|445.85|443.55|445.62|443.32|445.87|443.57|445.61|443.31|30
1735312720000|2024-12-27 15:18:40|445.63|443.33|445.11|442.81|445.63|443.33|445.08|442.78|16
1735312730000|2024-12-27 15:18:50|445.15|442.85|445.07|442.77|445.15|442.85|445.07|442.77|24
1735312740000|2024-12-27 15:19:00|444.8|442.5|444.63|442.33|444.8|442.5|444.59|442.29|26
1735312750000|2024-12-27 15:19:10|444.62|442.32|444.2|441.9|444.62|442.32|444.2|441.9|31
1735312760000|2024-12-27 15:19:20|444.09|441.79|444.72|442.42|444.72|442.42|443.98|441.68|25
1735312770000|2024-12-27 15:19:30|444.71|442.41|444.3|442|444.73|442.43|444.19|441.89|35
1735312780000|2024-12-27 15:19:40|444.17|441.87|444.52|442.22|444.58|442.28|444.09|441.79|31
1735312790000|2024-12-27 15:19:50|444.5|442.2|444.36|442.06|444.57|442.27|444.26|441.96|29
1735312800000|2024-12-27 15:20:00|444.33|442.03|444.16|441.86|444.33|442.03|444.07|441.77|32
1735312810000|2024-12-27 15:20:10|444.15|441.85|444.15|441.85|444.59|442.29|444.12|441.82|36
1735312820000|2024-12-27 15:20:20|444.08|441.78|444.54|442.24|444.54|442.24|444.05|441.75|33
1735312830000|2024-12-27 15:20:30|444.53|442.23|443.98|441.68|444.55|442.25|443.98|441.68|33
1735312840000|2024-12-27 15:20:40|444.01|441.71|444.07|441.77|444.1|441.8|443.98|441.68|14
1735312850000|2024-12-27 15:20:50|444.1|441.8|444.1|441.8|444.18|441.88|443.98|441.68|27
1735312860000|2024-12-27 15:21:00|444.09|441.79|444.02|441.72|444.09|441.79|443.98|441.68|28
1735312870000|2024-12-27 15:21:10|444.03|441.73|444.18|441.88|444.19|441.89|444|441.7|31
1735312880000|2024-12-27 15:21:20|444.17|441.87|444.61|442.31|444.71|442.41|444.16|441.86|34
1735312890000|2024-12-27 15:21:30|444.51|442.21|444.53|442.23|444.68|442.38|444.49|442.19|28
1735312900000|2024-12-27 15:21:40|444.54|442.24|444.5|442.2|444.78|442.48|444.4|442.1|35
1735312910000|2024-12-27 15:21:50|444.52|442.22|444.87|442.57|444.92|442.62|444.48|442.18|31
1735312920000|2024-12-27 15:22:00|444.89|442.59|444.7|442.4|445.13|442.83|444.7|442.4|30
1735312930000|2024-12-27 15:22:10|444.65|442.35|445.11|442.81|445.24|442.94|444.64|442.34|16
1735312940000|2024-12-27 15:22:20|445.1|442.8|445.44|443.14|445.56|443.26|445.04|442.74|30
1735312950000|2024-12-27 15:22:30|445.43|443.13|445.25|442.95|445.43|443.13|445.2|442.9|27
1735312960000|2024-12-27 15:22:40|445.23|442.93|445.61|443.31|445.71|443.41|445.23|442.93|24
1735312970000|2024-12-27 15:22:50|445.65|443.35|445.82|443.52|445.86|443.56|445.64|443.34|28
1735312980000|2024-12-27 15:23:00|445.81|443.51|445.54|443.24|445.81|443.51|445.38|443.08|30
1735312990000|2024-12-27 15:23:10|445.59|443.29|445.81|443.51|445.83|443.53|445.59|443.29|30
1735313000000|2024-12-27 15:23:20|445.79|443.49|445.97|443.67|445.99|443.69|445.78|443.48|32
1735313010000|2024-12-27 15:23:30|445.95|443.65|446.03|443.73|446.25|443.95|445.91|443.61|27
1735313020000|2024-12-27 15:23:40|446.05|443.75|445.8|443.5|446.15|443.85|445.8|443.5|23
1735313030000|2024-12-27 15:23:50|445.78|443.48|445.94|443.64|446.02|443.72|445.76|443.46|19
1735313040000|2024-12-27 15:24:00|445.92|443.62|445.56|443.26|445.92|443.62|445.53|443.23|24
1735313050000|2024-12-27 15:24:10|445.57|443.27|445.82|443.52|446.03|443.73|445.57|443.27|30
1735313060000|2024-12-27 15:24:20|445.83|443.53|445.78|443.48|446.04|443.74|445.68|443.38|30
1735313070000|2024-12-27 15:24:30|445.71|443.41|445.58|443.28|445.74|443.44|445.58|443.28|28
1735313080000|2024-12-27 15:24:40|445.6|443.3|445.61|443.31|445.7|443.4|445.6|443.3|17
1735313090000|2024-12-27 15:24:50|445.62|443.32|445.43|443.13|445.62|443.32|445.24|442.94|28
1735313100000|2024-12-27 15:25:00|445.44|443.14|445.33|443.03|445.45|443.15|445.22|442.92|29
1735313110000|2024-12-27 15:25:10|445.38|443.08|445.42|443.12|445.61|443.31|445.38|443.08|26
1735313120000|2024-12-27 15:25:20|445.47|443.17|445.48|443.18|445.78|443.48|445.42|443.12|34
1735313130000|2024-12-27 15:25:30|445.51|443.21|445.28|442.98|445.75|443.45|445.26|442.96|34
1735313140000|2024-12-27 15:25:40|445.27|442.97|445.19|442.89|445.45|443.15|445.17|442.87|26
1735313150000|2024-12-27 15:25:50|445.27|442.97|445.24|442.94|445.3|443|445.12|442.82|24
1735313160000|2024-12-27 15:26:00|445.23|442.93|445.41|443.11|445.44|443.14|445.14|442.84|32
1735313170000|2024-12-27 15:26:10|445.45|443.15|445.84|443.54|445.93|443.63|445.45|443.15|30
1735313180000|2024-12-27 15:26:20|445.83|443.53|446|443.7|446.08|443.78|445.77|443.47|24
1735313190000|2024-12-27 15:26:30|446.06|443.76|445.79|443.49|446.06|443.76|445.79|443.49|26
1735313200000|2024-12-27 15:26:40|445.78|443.48|445.62|443.32|445.79|443.49|445.53|443.23|30
1735313210000|2024-12-27 15:26:50|445.58|443.28|445.33|443.03|445.67|443.37|445.33|443.03|26
1735313220000|2024-12-27 15:27:00|445.31|443.01|445.02|442.72|445.36|443.06|445.02|442.72|30
1735313230000|2024-12-27 15:27:10|445.01|442.71|445.17|442.87|445.25|442.95|445.01|442.71|29
1735313240000|2024-12-27 15:27:20|445.22|442.92|445.69|443.39|445.71|443.41|445.17|442.87|29
1735313250000|2024-12-27 15:27:30|445.73|443.43|445.54|443.24|445.88|443.58|445.53|443.23|30
1735313260000|2024-12-27 15:27:40|445.53|443.23|445.37|443.07|445.53|443.23|445.24|442.94|21
1735313270000|2024-12-27 15:27:50|445.39|443.09|445.33|443.03|445.45|443.15|445.24|442.94|33
1735313280000|2024-12-27 15:28:00|445.28|442.98|445.2|442.9|445.28|442.98|444.9|442.6|29
1735313290000|2024-12-27 15:28:10|445.15|442.85|444.93|442.63|445.21|442.91|444.8|442.5|29
1735313300000|2024-12-27 15:28:20|444.89|442.59|444.91|442.61|445.29|442.99|444.79|442.49|31
1735313310000|2024-12-27 15:28:30|444.87|442.57|444.94|442.64|444.95|442.65|444.83|442.53|25
1735313320000|2024-12-27 15:28:40|445|442.7|445.35|443.05|445.35|443.05|444.93|442.63|36
1735313330000|2024-12-27 15:28:50|445.37|443.07|445.11|442.81|445.41|443.11|445.11|442.81|22
1735313340000|2024-12-27 15:29:00|445.1|442.8|444.84|442.54|445.1|442.8|444.75|442.45|24
1735313350000|2024-12-27 15:29:10|444.83|442.53|444.77|442.47|444.95|442.65|444.77|442.47|29
1735313360000|2024-12-27 15:29:20|444.67|442.37|444.49|442.19|444.71|442.41|444.39|442.09|26
1735313370000|2024-12-27 15:29:30|444.5|442.2|444.4|442.1|444.64|442.34|444.33|442.03|28
1735313380000|2024-12-27 15:29:40|444.36|442.06|444.29|441.99|444.41|442.11|444.29|441.99|31
1735313390000|2024-12-27 15:29:50|444.28|441.98|444.09|441.79|444.38|442.08|444.09|441.79|30
1735313400000|2024-12-27 15:30:00|444.06|441.76|444.65|442.35|444.65|442.35|444.02|441.72|32
1735313410000|2024-12-27 15:30:10|444.63|442.33|444.88|442.58|445.03|442.73|444.61|442.31|30
1735313420000|2024-12-27 15:30:20|444.87|442.57|445.21|442.91|445.25|442.95|444.72|442.42|34
1735313430000|2024-12-27 15:30:30|445.23|442.93|445.17|442.87|445.26|442.96|445.06|442.76|33
1735313440000|2024-12-27 15:30:40|445.03|442.73|444.66|442.36|445.03|442.73|444.64|442.34|26
1735313450000|2024-12-27 15:30:50|444.65|442.35|444.57|442.27|444.67|442.37|444.51|442.21|23
1735313460000|2024-12-27 15:31:00|444.67|442.37|445.3|443|445.32|443.02|444.67|442.37|34
1735313470000|2024-12-27 15:31:10|445.38|443.08|445.31|443.01|445.38|443.08|445.07|442.77|24
1735313480000|2024-12-27 15:31:20|445.33|443.03|445.24|442.94|445.39|443.09|445.24|442.94|25
1735313490000|2024-12-27 15:31:30|445.27|442.97|445.42|443.12|445.45|443.15|445.26|442.96|26
1735313500000|2024-12-27 15:31:40|445.4|443.1|445.44|443.14|445.58|443.28|445.4|443.1|21
1735313510000|2024-12-27 15:31:50|445.46|443.16|445.17|442.87|445.48|443.18|445.07|442.77|20
1735313520000|2024-12-27 15:32:00|445.16|442.86|444.82|442.52|445.17|442.87|444.79|442.49|35
1735313530000|2024-12-27 15:32:10|444.75|442.45|444.91|442.61|444.91|442.61|444.75|442.45|16
1735313540000|2024-12-27 15:32:20|444.96|442.66|445.17|442.87|445.17|442.87|444.93|442.63|26
1735313550000|2024-12-27 15:32:30|445.03|442.73|445.38|443.08|445.49|443.19|445.03|442.73|30
1735313560000|2024-12-27 15:32:40|445.33|443.03|445.03|442.73|445.33|443.03|445.02|442.72|25
1735313570000|2024-12-27 15:32:50|445.01|442.71|444.47|442.17|445.01|442.71|444.47|442.17|27
1735313580000|2024-12-27 15:33:00|444.4|442.1|444.19|441.89|444.43|442.13|444.12|441.82|28
1735313590000|2024-12-27 15:33:10|444.14|441.84|443.98|441.68|444.31|442.01|443.98|441.68|23
1735313600000|2024-12-27 15:33:20|444|441.7|444|441.7|444.06|441.76|443.98|441.68|19
1735313610000|2024-12-27 15:33:30|443.98|441.68|443.85|441.55|443.98|441.68|443.85|441.55|2
1735313620000|2024-12-27 15:33:40|443.72|441.42|443.15|440.85|443.72|441.42|443.15|440.85|5
1735313630000|2024-12-27 15:33:50|443.13|440.83|443.29|440.99|443.35|441.05|443.08|440.78|31
1735313640000|2024-12-27 15:34:00|443.27|440.97|443.08|440.78|443.53|441.23|443.08|440.78|35
1735313650000|2024-12-27 15:34:10|443.11|440.81|443.14|440.84|443.35|441.05|443.08|440.78|28
1735313660000|2024-12-27 15:34:20|443.15|440.85|443.28|440.98|443.32|441.02|443.12|440.82|29
1735313670000|2024-12-27 15:34:30|443.3|441|443.34|441.04|443.36|441.06|443.24|440.94|26
1735313680000|2024-12-27 15:34:40|443.35|441.05|442.93|440.63|443.39|441.09|442.92|440.62|17
1735313690000|2024-12-27 15:34:50|442.94|440.64|442.84|440.54|443.03|440.73|442.75|440.45|27
1735313700000|2024-12-27 15:35:00|442.82|440.52|443.01|440.71|443.15|440.85|442.81|440.51|34
1735313710000|2024-12-27 15:35:10|443.02|440.72|442.85|440.55|443.04|440.74|442.76|440.46|31
1735313720000|2024-12-27 15:35:20|442.84|440.54|443.73|441.43|443.73|441.43|442.84|440.54|37
1735313730000|2024-12-27 15:35:30|443.74|441.44|443.12|440.82|443.78|441.48|443.12|440.82|26
1735313740000|2024-12-27 15:35:40|443.05|440.75|442.96|440.66|443.1|440.8|442.9|440.6|33
1735313750000|2024-12-27 15:35:50|442.87|440.57|442.84|440.54|443.1|440.8|442.81|440.51|29
1735313760000|2024-12-27 15:36:00|442.82|440.52|442.9|440.6|442.99|440.69|442.79|440.49|32
1735313770000|2024-12-27 15:36:10|442.89|440.59|443.06|440.76|443.33|441.03|442.87|440.57|35
1735313780000|2024-12-27 15:36:20|442.97|440.67|442.84|440.54|443.08|440.78|442.81|440.51|25
1735313790000|2024-12-27 15:36:30|442.86|440.56|442.83|440.53|442.92|440.62|442.8|440.5|32
1735313800000|2024-12-27 15:36:40|442.82|440.52|442.66|440.36|442.82|440.52|442.66|440.36|21
1735313810000|2024-12-27 15:36:50|442.67|440.37|442.93|440.63|442.96|440.66|442.31|440.01|35
1735313820000|2024-12-27 15:37:00|442.92|440.62|442.72|440.42|442.92|440.62|442.5|440.2|31
1735313830000|2024-12-27 15:37:10|442.68|440.38|442.73|440.43|442.77|440.47|442.51|440.21|35
1735313840000|2024-12-27 15:37:20|442.72|440.42|443.03|440.73|443.03|440.73|442.61|440.31|34
1735313850000|2024-12-27 15:37:30|443.04|440.74|442.77|440.47|443.04|440.74|442.7|440.4|31
1735313860000|2024-12-27 15:37:40|442.82|440.52|443.37|441.07|443.37|441.07|442.69|440.39|30
1735313870000|2024-12-27 15:37:50|443.4|441.1|443.63|441.33|443.74|441.44|443.38|441.08|30
1735313880000|2024-12-27 15:38:00|443.64|441.34|443.51|441.21|443.75|441.45|443.37|441.07|26
1735313890000|2024-12-27 15:38:10|443.67|441.37|443.53|441.23|443.75|441.45|443.42|441.12|29
1735313900000|2024-12-27 15:38:20|443.54|441.24|444.17|441.87|444.19|441.89|443.52|441.22|30
1735313910000|2024-12-27 15:38:30|444.15|441.85|443.87|441.57|444.16|441.86|443.86|441.56|21
1735313920000|2024-12-27 15:38:40|443.9|441.6|443.9|441.6|443.98|441.68|443.86|441.56|27
1735313930000|2024-12-27 15:38:50|443.89|441.59|443.48|441.18|443.93|441.63|443.46|441.16|21
1735313940000|2024-12-27 15:39:00|443.46|441.16|443.19|440.89|443.62|441.32|443.19|440.89|28
1735313950000|2024-12-27 15:39:10|443.15|440.85|443.16|440.86|443.32|441.02|443.08|440.78|31
1735313960000|2024-12-27 15:39:20|443.15|440.85|442.79|440.49|443.16|440.86|442.77|440.47|29
1735313970000|2024-12-27 15:39:30|442.81|440.51|443.09|440.79|443.27|440.97|442.78|440.48|29
1735313980000|2024-12-27 15:39:40|443.11|440.81|442.95|440.65|443.16|440.86|442.95|440.65|26
1735313990000|2024-12-27 15:39:50|442.94|440.64|442.96|440.66|443.18|440.88|442.85|440.55|33
1735314000000|2024-12-27 15:40:00|442.94|440.64|443.26|440.96|443.44|441.14|442.94|440.64|27
1735314010000|2024-12-27 15:40:10|443.3|441|442.95|440.65|443.3|441|442.95|440.65|31
1735314020000|2024-12-27 15:40:20|442.94|440.64|442.59|440.29|443.09|440.79|442.59|440.29|28
1735314030000|2024-12-27 15:40:30|442.58|440.28|442.51|440.21|442.66|440.36|442.49|440.19|25
1735314040000|2024-12-27 15:40:40|442.52|440.22|442.01|439.71|442.54|440.24|442|439.7|29
1735314050000|2024-12-27 15:40:50|442.09|439.79|442.16|439.86|442.18|439.88|442.09|439.79|26
1735314060000|2024-12-27 15:41:00|442.14|439.84|441.97|439.67|442.18|439.88|441.91|439.61|28
1735314070000|2024-12-27 15:41:10|441.93|439.63|442.31|440.01|442.34|440.04|441.91|439.61|24
1735314080000|2024-12-27 15:41:20|442.29|439.99|442.52|440.22|442.56|440.26|442|439.7|36
1735314090000|2024-12-27 15:41:30|442.58|440.28|442.92|440.62|443.01|440.71|442.58|440.28|34
1735314100000|2024-12-27 15:41:40|442.91|440.61|442.76|440.46|443.05|440.75|442.76|440.46|30
1735314110000|2024-12-27 15:41:50|442.78|440.48|442.72|440.42|442.97|440.67|442.71|440.41|31
1735314120000|2024-12-27 15:42:00|442.67|440.37|441.91|439.61|442.68|440.38|441.91|439.61|27
1735314130000|2024-12-27 15:42:10|441.96|439.66|441.95|439.65|442.07|439.77|441.92|439.62|26
1735314140000|2024-12-27 15:42:20|441.96|439.66|442.23|439.93|442.32|440.02|441.96|439.66|33
1735314150000|2024-12-27 15:42:30|442.19|439.89|441.91|439.61|442.19|439.89|441.91|439.61|24
1735314160000|2024-12-27 15:42:40|441.94|439.64|441.91|439.61|441.94|439.64|441.91|439.61|3
1735314180000|2024-12-27 15:43:00|441.97|439.67|441.91|439.61|441.97|439.67|441.91|439.61|5
1735314190000|2024-12-27 15:43:10|441.99|439.69|441.99|439.69|441.99|439.69|441.91|439.61|16
1735314200000|2024-12-27 15:43:20|442.04|439.74|442.02|439.72|442.27|439.97|441.97|439.67|32
1735314210000|2024-12-27 15:43:30|442|439.7|442.09|439.79|442.16|439.86|441.95|439.65|33
1735314220000|2024-12-27 15:43:40|442.08|439.78|442.24|439.94|442.25|439.95|442.08|439.78|25
1735314230000|2024-12-27 15:43:50|442.21|439.91|442.22|439.92|442.31|440.01|442.1|439.8|26
1735314240000|2024-12-27 15:44:00|442.21|439.91|441.91|439.61|442.21|439.91|441.91|439.61|23
1735314250000|2024-12-27 15:44:10|441.71|439.41|441.6|439.3|441.71|439.41|441.55|439.25|9
1735314260000|2024-12-27 15:44:20|441.66|439.36|442|439.7|442|439.7|441.65|439.35|23
1735314270000|2024-12-27 15:44:30|441.98|439.68|441.89|439.59|442.01|439.71|441.89|439.59|19
1735314280000|2024-12-27 15:44:40|441.94|439.64|441.83|439.53|441.98|439.68|441.83|439.53|24
1735314290000|2024-12-27 15:44:50|441.8|439.5|441.98|439.68|442.09|439.79|441.8|439.5|27
1735314300000|2024-12-27 15:45:00|441.94|439.64|441.55|439.25|442.01|439.71|441.55|439.25|32
1735314310000|2024-12-27 15:45:10|441.47|439.17|441.99|439.69|441.99|439.69|441.33|439.03|32
1735314320000|2024-12-27 15:45:20|441.97|439.67|442.01|439.71|442.34|440.04|441.97|439.67|27
1735314330000|2024-12-27 15:45:30|442.02|439.72|442.51|440.21|442.51|440.21|442.02|439.72|35
1735314340000|2024-12-27 15:45:40|442.53|440.23|442.45|440.15|442.57|440.27|442.3|440|31
1735314350000|2024-12-27 15:45:50|442.43|440.13|442.12|439.82|442.43|440.13|442.12|439.82|24
1735314360000|2024-12-27 15:46:00|442.17|439.87|442.18|439.88|442.28|439.98|442|439.7|33
1735314370000|2024-12-27 15:46:10|442.26|439.96|442.13|439.83|442.29|439.99|442.03|439.73|29
1735314380000|2024-12-27 15:46:20|442.1|439.8|442.01|439.71|442.23|439.93|442|439.7|25
1735314390000|2024-12-27 15:46:30|442|439.7|441.66|439.36|442|439.7|441.62|439.32|27
1735314400000|2024-12-27 15:46:40|441.68|439.38|441.57|439.27|441.68|439.38|441.51|439.21|26
1735314410000|2024-12-27 15:46:50|441.6|439.3|441.41|439.11|441.6|439.3|441.36|439.06|26
1735314420000|2024-12-27 15:47:00|441.39|439.09|441.18|438.88|441.39|439.09|441.18|438.88|25
1735314430000|2024-12-27 15:47:10|441.17|438.87|441.09|438.79|441.22|438.92|441.08|438.78|25
1735314440000|2024-12-27 15:47:20|441.07|438.77|441.25|438.95|441.25|438.95|441.01|438.71|31
1735314450000|2024-12-27 15:47:30|441.23|438.93|441.41|439.11|441.48|439.18|441.23|438.93|26
1735314460000|2024-12-27 15:47:40|441.4|439.1|441.49|439.19|441.56|439.26|441.37|439.07|26
1735314470000|2024-12-27 15:47:50|441.55|439.25|441.33|439.03|441.75|439.45|441.32|439.02|26
1735314480000|2024-12-27 15:48:00|441.3|439|441.47|439.17|441.48|439.18|441.2|438.9|24
1735314490000|2024-12-27 15:48:10|441.49|439.19|441.36|439.06|441.52|439.22|441.23|438.93|27
1735314500000|2024-12-27 15:48:20|441.37|439.07|441.23|438.93|441.46|439.16|441.07|438.77|23
1735314510000|2024-12-27 15:48:30|441.21|438.91|440.98|438.68|441.25|438.95|440.96|438.66|30
1735314520000|2024-12-27 15:48:40|440.97|438.67|440.6|438.3|441|438.7|440.57|438.27|25
1735314530000|2024-12-27 15:48:50|440.62|438.32|440.73|438.43|440.91|438.61|440.44|438.14|33
1735314540000|2024-12-27 15:49:00|440.75|438.45|440.92|438.62|440.92|438.62|440.57|438.27|26
1735314550000|2024-12-27 15:49:10|440.78|438.48|440.69|438.39|440.78|438.48|440.63|438.33|30
1735314560000|2024-12-27 15:49:20|440.7|438.4|441|438.7|441.13|438.83|440.67|438.37|24
1735314570000|2024-12-27 15:49:30|441.01|438.71|441.34|439.04|441.34|439.04|441.01|438.71|28
1735314580000|2024-12-27 15:49:40|441.33|439.03|441.04|438.74|441.35|439.05|441.04|438.74|31
1735314590000|2024-12-27 15:49:50|441.05|438.75|440.9|438.6|441.05|438.75|440.9|438.6|18
1735314600000|2024-12-27 15:50:00|440.85|438.55|441.24|438.94|441.35|439.05|440.85|438.55|30
1735314610000|2024-12-27 15:50:10|441.17|438.87|441.04|438.74|441.17|438.87|440.88|438.58|23
1735314620000|2024-12-27 15:50:20|441.07|438.77|440.91|438.61|441.16|438.86|440.79|438.49|24
1735314630000|2024-12-27 15:50:30|440.93|438.63|441.13|438.83|441.19|438.89|440.93|438.63|30
1735314640000|2024-12-27 15:50:40|441.16|438.86|440.93|438.63|441.16|438.86|440.93|438.63|26
1735314650000|2024-12-27 15:50:50|440.8|438.5|440.81|438.51|440.84|438.54|440.56|438.26|27
1735314660000|2024-12-27 15:51:00|440.77|438.47|441.5|439.2|441.5|439.2|440.71|438.41|25
1735314670000|2024-12-27 15:51:10|441.58|439.28|441.71|439.41|441.71|439.41|441.55|439.25|30
1735314680000|2024-12-27 15:51:20|441.68|439.38|441.97|439.67|441.99|439.69|441.65|439.35|26
1735314690000|2024-12-27 15:51:30|441.98|439.68|442.23|439.93|442.36|440.06|441.96|439.66|24
1735314700000|2024-12-27 15:51:40|442.22|439.92|442.34|440.04|442.45|440.15|442.22|439.92|24
1735314710000|2024-12-27 15:51:50|442.36|440.06|442.17|439.87|442.48|440.18|442.16|439.86|19
1735314720000|2024-12-27 15:52:00|442.15|439.85|442.21|439.91|442.41|440.11|442.14|439.84|21
1735314730000|2024-12-27 15:52:10|442.27|439.97|442.27|439.97|442.33|440.03|442.25|439.95|17
1735314740000|2024-12-27 15:52:20|442.25|439.95|442.39|440.09|442.39|440.09|442.12|439.82|27
1735314750000|2024-12-27 15:52:30|442.42|440.12|442.28|439.98|442.53|440.23|442.19|439.89|24
1735314760000|2024-12-27 15:52:40|442.29|439.99|441.99|439.69|442.34|440.04|441.96|439.66|24
1735314770000|2024-12-27 15:52:50|441.95|439.65|441.75|439.45|441.95|439.65|441.72|439.42|17
1735314780000|2024-12-27 15:53:00|441.74|439.44|441.41|439.11|441.74|439.44|441.23|438.93|19
1735314790000|2024-12-27 15:53:10|441.49|439.19|441.91|439.61|442.02|439.72|441.49|439.19|33
1735314800000|2024-12-27 15:53:20|442.05|439.75|442.12|439.82|442.29|439.99|441.98|439.68|27
1735314810000|2024-12-27 15:53:30|442.13|439.83|442.41|440.11|442.42|440.12|442.11|439.81|27
1735314820000|2024-12-27 15:53:40|442.42|440.12|442.35|440.05|442.42|440.12|442.35|440.05|14
1735314830000|2024-12-27 15:53:50|442.38|440.08|442.39|440.09|442.39|440.09|442.21|439.91|20
1735314840000|2024-12-27 15:54:00|442.44|440.14|442.46|440.16|442.54|440.24|442.33|440.03|30
1735314850000|2024-12-27 15:54:10|442.47|440.17|442.76|440.46|442.78|440.48|442.37|440.07|24
1735314860000|2024-12-27 15:54:20|442.77|440.47|442.74|440.44|442.82|440.52|442.73|440.43|15
1735314870000|2024-12-27 15:54:30|442.8|440.5|442.62|440.32|442.8|440.5|442.62|440.32|17
1735314880000|2024-12-27 15:54:40|442.61|440.31|442.74|440.44|442.74|440.44|442.61|440.31|13
1735314890000|2024-12-27 15:54:50|442.73|440.43|442.93|440.63|442.99|440.69|442.71|440.41|27
1735314900000|2024-12-27 15:55:00|442.92|440.62|442.78|440.48|442.92|440.62|442.69|440.39|16
1735314910000|2024-12-27 15:55:10|442.74|440.44|442.81|440.51|442.81|440.51|442.63|440.33|18
1735314920000|2024-12-27 15:55:20|442.77|440.47|442.88|440.58|442.9|440.6|442.75|440.45|21
1735314930000|2024-12-27 15:55:30|442.86|440.56|442.9|440.6|442.95|440.65|442.82|440.52|14
1735314940000|2024-12-27 15:55:40|442.91|440.61|442.52|440.22|442.95|440.65|442.52|440.22|23
1735314950000|2024-12-27 15:55:50|442.49|440.19|442.58|440.28|442.58|440.28|442.41|440.11|26
1735314960000|2024-12-27 15:56:00|442.57|440.27|442.5|440.2|442.76|440.46|442.5|440.2|19
1735314970000|2024-12-27 15:56:10|442.49|440.19|442.27|439.97|442.49|440.19|442.14|439.84|18
1735314980000|2024-12-27 15:56:20|442.32|440.02|442.24|439.94|442.42|440.12|442.17|439.87|30
1735314990000|2024-12-27 15:56:30|442.23|439.93|442.35|440.05|442.37|440.07|442.16|439.86|21
1735315000000|2024-12-27 15:56:40|442.33|440.03|442.6|440.3|442.65|440.35|442.27|439.97|27
1735315010000|2024-12-27 15:56:50|442.59|440.29|442.64|440.34|442.72|440.42|442.59|440.29|17
1735315020000|2024-12-27 15:57:00|442.63|440.33|443.02|440.72|443.04|440.74|442.63|440.33|26
1735315030000|2024-12-27 15:57:10|443.05|440.75|443.34|441.04|443.34|441.04|443.05|440.75|19
1735315040000|2024-12-27 15:57:20|443.31|441.01|443.07|440.77|443.31|441.01|443.02|440.72|14
1735315050000|2024-12-27 15:57:30|443.04|440.74|442.94|440.64|443.07|440.77|442.94|440.64|23
1735315060000|2024-12-27 15:57:40|442.93|440.63|442.76|440.46|443.02|440.72|442.73|440.43|22
1735315070000|2024-12-27 15:57:50|442.79|440.49|442.57|440.27|442.79|440.49|442.57|440.27|21
1735315080000|2024-12-27 15:58:00|442.55|440.25|442.83|440.53|442.88|440.58|442.55|440.25|27
1735315090000|2024-12-27 15:58:10|442.85|440.55|442.92|440.62|442.92|440.62|442.71|440.41|21
1735315100000|2024-12-27 15:58:20|442.95|440.65|442.79|440.49|442.98|440.68|442.77|440.47|18
1735315110000|2024-12-27 15:58:30|442.78|440.48|442.55|440.25|442.8|440.5|442.54|440.24|18
1735315120000|2024-12-27 15:58:40|442.54|440.24|442.51|440.21|442.56|440.26|442.45|440.15|12
1735315130000|2024-12-27 15:58:50|442.52|440.22|442.62|440.32|442.66|440.36|442.52|440.22|22
1735315140000|2024-12-27 15:59:00|442.64|440.34|442.84|440.54|442.84|440.54|442.63|440.33|19
1735315150000|2024-12-27 15:59:10|442.83|440.53|442.77|440.47|442.83|440.53|442.77|440.47|10
1735315160000|2024-12-27 15:59:20|442.71|440.41|442.76|440.46|442.99|440.69|442.71|440.41|25
1735315170000|2024-12-27 15:59:30|442.67|440.37|442.78|440.48|442.78|440.48|442.63|440.33|14
1735315180000|2024-12-27 15:59:40|442.75|440.45|442.93|440.63|442.99|440.69|442.75|440.45|24
1735315190000|2024-12-27 15:59:50|442.95|440.65|443.07|440.77|443.11|440.81|442.95|440.65|10
1735315200000|2024-12-27 16:00:00|443.06|440.76|442.86|440.56|443.06|440.76|442.68|440.38|14
1735315210000|2024-12-27 16:00:10|442.88|440.58|443.16|440.86|443.2|440.9|442.77|440.47|30
1735315220000|2024-12-27 16:00:20|443.17|440.87|443.34|441.04|443.34|441.04|443.17|440.87|13
1735315230000|2024-12-27 16:00:30|443.72|441.42|443.72|441.42|443.72|441.42|443.72|441.42|1
1735315240000|2024-12-27 16:00:40|443.73|441.43|443.52|441.22|443.83|441.53|443.49|441.19|22
1735315250000|2024-12-27 16:00:50|443.5|441.2|443.72|441.42|443.72|441.42|443.49|441.19|22
1735315260000|2024-12-27 16:01:00|443.71|441.41|443.84|441.54|443.87|441.57|443.69|441.39|23
1735315270000|2024-12-27 16:01:10|443.82|441.52|443.96|441.66|443.97|441.67|443.77|441.47|21
1735315280000|2024-12-27 16:01:20|443.95|441.65|443.81|441.51|443.95|441.65|443.68|441.38|22
1735315290000|2024-12-27 16:01:30|443.82|441.52|443.92|441.62|444|441.7|443.81|441.51|25
1735315300000|2024-12-27 16:01:40|443.91|441.61|443.82|441.52|443.94|441.64|443.82|441.52|20
1735315310000|2024-12-27 16:01:50|443.84|441.54|443.79|441.49|443.85|441.55|443.72|441.42|16
1735315320000|2024-12-27 16:02:00|443.78|441.48|443.85|441.55|443.85|441.55|443.4|441.1|21
1735315330000|2024-12-27 16:02:10|443.83|441.53|443.61|441.31|443.95|441.65|443.52|441.22|25
1735315340000|2024-12-27 16:02:20|443.67|441.37|443.22|440.92|443.76|441.46|443.22|440.92|28
1735315350000|2024-12-27 16:02:30|443.2|440.9|442.78|440.48|443.2|440.9|442.75|440.45|22
1735315360000|2024-12-27 16:02:40|442.76|440.46|443|440.7|443.07|440.77|442.6|440.3|32
1735315370000|2024-12-27 16:02:50|443.01|440.71|442.61|440.31|443.03|440.73|442.61|440.31|24
1735315380000|2024-12-27 16:03:00|442.6|440.3|442.45|440.15|442.67|440.37|442.22|439.92|35
1735315390000|2024-12-27 16:03:10|442.48|440.18|442.81|440.51|442.98|440.68|442.48|440.18|35
1735315400000|2024-12-27 16:03:20|442.83|440.53|442.34|440.04|442.83|440.53|442.22|439.92|34
1735315410000|2024-12-27 16:03:30|442.27|439.97|442.29|439.99|442.33|440.03|442.2|439.9|30
1735315420000|2024-12-27 16:03:40|442.27|439.97|441.93|439.63|442.27|439.97|441.93|439.63|29
1735315430000|2024-12-27 16:03:50|441.92|439.62|441.51|439.21|441.93|439.63|441.48|439.18|29
1735315440000|2024-12-27 16:04:00|441.5|439.2|441.31|439.01|441.59|439.29|441.29|438.99|29
1735315450000|2024-12-27 16:04:10|441.32|439.02|441.59|439.29|441.77|439.47|441.32|439.02|34
1735315460000|2024-12-27 16:04:20|441.56|439.26|441.49|439.19|441.7|439.4|441.49|439.19|22
1735315470000|2024-12-27 16:04:30|441.39|439.09|441.33|439.03|441.43|439.13|441.3|439|25
1735315480000|2024-12-27 16:04:40|441.32|439.02|441.49|439.19|441.49|439.19|441.3|439|23
1735315490000|2024-12-27 16:04:50|441.5|439.2|441.29|438.99|441.52|439.22|441.21|438.91|23
1735315500000|2024-12-27 16:05:00|441.32|439.02|441.1|438.8|441.34|439.04|441.02|438.72|30
1735315510000|2024-12-27 16:05:10|441.08|438.78|440.88|438.58|441.09|438.79|440.86|438.56|30
1735315520000|2024-12-27 16:05:20|440.86|438.56|440.98|438.68|441.01|438.71|440.79|438.49|26
1735315530000|2024-12-27 16:05:30|440.96|438.66|440.65|438.35|440.98|438.68|440.57|438.27|25
1735315540000|2024-12-27 16:05:40|440.73|438.43|440.75|438.45|440.96|438.66|440.73|438.43|23
1735315550000|2024-12-27 16:05:50|440.84|438.54|440.92|438.62|440.96|438.66|440.71|438.41|24
1735315560000|2024-12-27 16:06:00|440.93|438.63|441.2|438.9|441.2|438.9|440.76|438.46|20
1735315570000|2024-12-27 16:06:10|441.19|438.89|441.48|439.18|441.56|439.26|441.19|438.89|26
1735315580000|2024-12-27 16:06:20|441.53|439.23|442.02|439.72|442.04|439.74|441.48|439.18|33
1735315590000|2024-12-27 16:06:30|442.05|439.75|441.65|439.35|442.05|439.75|441.61|439.31|20
1735315600000|2024-12-27 16:06:40|441.63|439.33|441.67|439.37|441.72|439.42|441.6|439.3|24
1735315610000|2024-12-27 16:06:50|441.62|439.32|441.53|439.23|441.79|439.49|441.53|439.23|23
1735315620000|2024-12-27 16:07:00|441.51|439.21|441.57|439.27|441.61|439.31|441.46|439.16|19
1735315630000|2024-12-27 16:07:10|441.55|439.25|442.03|439.73|442.17|439.87|441.53|439.23|31
1735315640000|2024-12-27 16:07:20|442.02|439.72|442.1|439.8|442.23|439.93|442.02|439.72|21
1735315650000|2024-12-27 16:07:30|442.09|439.79|441.78|439.48|442.1|439.8|441.76|439.46|18
1735315660000|2024-12-27 16:07:40|441.77|439.47|441.65|439.35|441.77|439.47|441.49|439.19|29
1735315670000|2024-12-27 16:07:50|441.66|439.36|441.58|439.28|441.69|439.39|441.56|439.26|14
1735315680000|2024-12-27 16:08:00|441.56|439.26|441.54|439.24|441.59|439.29|441.29|438.99|30
1735315690000|2024-12-27 16:08:10|441.52|439.22|441.24|438.94|441.53|439.23|441.21|438.91|22
1735315700000|2024-12-27 16:08:20|441.25|438.95|441.42|439.12|441.42|439.12|441.25|438.95|28
1735315710000|2024-12-27 16:08:30|441.51|439.21|441.51|439.21|441.74|439.44|441.49|439.19|24
1735315720000|2024-12-27 16:08:40|441.48|439.18|441.46|439.16|441.49|439.19|441.28|438.98|23
1735315730000|2024-12-27 16:08:50|441.45|439.15|441.49|439.19|441.5|439.2|441.38|439.08|21
1735315740000|2024-12-27 16:09:00|441.48|439.18|441.93|439.63|441.96|439.66|441.44|439.14|25
1735315750000|2024-12-27 16:09:10|441.96|439.66|442.17|439.87|442.24|439.94|441.94|439.64|28
1735315760000|2024-12-27 16:09:20|442.18|439.88|441.67|439.37|442.22|439.92|441.67|439.37|26
1735315770000|2024-12-27 16:09:30|441.68|439.38|441.23|438.93|441.68|439.38|441.23|438.93|27
1735315780000|2024-12-27 16:09:40|441.22|438.92|440.96|438.66|441.22|438.92|440.96|438.66|28
1735315790000|2024-12-27 16:09:50|440.93|438.63|440.71|438.41|440.93|438.63|440.71|438.41|17
1735315800000|2024-12-27 16:10:00|440.65|438.35|441.25|438.95|441.29|438.99|440.57|438.27|32
1735315810000|2024-12-27 16:10:10|441.26|438.96|441.21|438.91|441.41|439.11|441.2|438.9|20
1735315820000|2024-12-27 16:10:20|441.23|438.93|441.65|439.35|441.65|439.35|441.23|438.93|29
1735315830000|2024-12-27 16:10:30|441.64|439.34|441.62|439.32|441.84|439.54|441.62|439.32|26
1735315840000|2024-12-27 16:10:40|441.51|439.21|441.38|439.08|441.51|439.21|441.37|439.07|18
1735315850000|2024-12-27 16:10:50|441.25|438.95|440.96|438.66|441.28|438.98|440.94|438.64|22
1735315860000|2024-12-27 16:11:00|440.95|438.65|441.75|439.45|441.78|439.48|440.95|438.65|31
1735315870000|2024-12-27 16:11:10|441.74|439.44|441.65|439.35|441.78|439.48|441.62|439.32|25
1735315880000|2024-12-27 16:11:20|441.66|439.36|441.73|439.43|441.81|439.51|441.65|439.35|21
1735315890000|2024-12-27 16:11:30|441.75|439.45|441.54|439.24|441.75|439.45|441.46|439.16|23
1735315900000|2024-12-27 16:11:40|441.53|439.23|441.23|438.93|441.53|439.23|441.23|438.93|23
1735315910000|2024-12-27 16:11:50|441.22|438.92|441.21|438.91|441.26|438.96|441.2|438.9|18
1735315920000|2024-12-27 16:12:00|441.22|438.92|441.88|439.58|441.92|439.62|441.22|438.92|29
1735315930000|2024-12-27 16:12:10|441.92|439.62|442.31|440.01|442.32|440.02|441.88|439.58|30
1735315940000|2024-12-27 16:12:20|442.27|439.97|442.25|439.95|442.29|439.99|442.14|439.84|21
1735315950000|2024-12-27 16:12:30|442.27|439.97|441.93|439.63|442.28|439.98|441.93|439.63|26
1735315960000|2024-12-27 16:12:40|441.92|439.62|441.74|439.44|441.96|439.66|441.74|439.44|20
1735315970000|2024-12-27 16:12:50|441.72|439.42|441.98|439.68|442.02|439.72|441.72|439.42|21
1735315980000|2024-12-27 16:13:00|441.97|439.67|441.98|439.68|442.04|439.74|441.95|439.65|19
1735315990000|2024-12-27 16:13:10|441.99|439.69|442.03|439.73|442.22|439.92|441.98|439.68|18
1735316000000|2024-12-27 16:13:20|442.04|439.74|442.02|439.72|442.12|439.82|442|439.7|19
1735316010000|2024-12-27 16:13:30|442.06|439.76|441.92|439.62|442.29|439.99|441.92|439.62|18
1735316020000|2024-12-27 16:13:40|441.85|439.55|441.84|439.54|441.94|439.64|441.82|439.52|22
1735316030000|2024-12-27 16:13:50|441.85|439.55|441.98|439.68|442.03|439.73|441.85|439.55|17
1735316040000|2024-12-27 16:14:00|441.97|439.67|441.84|439.54|441.97|439.67|441.77|439.47|15
1735316050000|2024-12-27 16:14:10|441.82|439.52|441.92|439.62|441.93|439.63|441.82|439.52|10
1735316060000|2024-12-27 16:14:20|441.89|439.59|442.09|439.79|442.12|439.82|441.87|439.57|22
1735316070000|2024-12-27 16:14:30|442.1|439.8|442.48|440.18|442.56|440.26|442.09|439.79|22
1735316080000|2024-12-27 16:14:40|442.46|440.16|442.3|440|442.6|440.3|442.29|439.99|20
1735316090000|2024-12-27 16:14:50|442.28|439.98|442.21|439.91|442.3|440|442.19|439.89|22
1735316100000|2024-12-27 16:15:00|442.22|439.92|442.27|439.97|442.39|440.09|442.16|439.86|30
1735316110000|2024-12-27 16:15:10|442.28|439.98|442.5|440.2|442.54|440.24|442.28|439.98|22
1735316120000|2024-12-27 16:15:20|442.48|440.18|442.61|440.31|442.65|440.35|442.48|440.18|25
1735316130000|2024-12-27 16:15:30|442.63|440.33|442.36|440.06|442.63|440.33|442.29|439.99|25
1735316140000|2024-12-27 16:15:40|442.31|440.01|442.34|440.04|442.51|440.21|442.3|440|21
1735316150000|2024-12-27 16:15:50|442.33|440.03|442.48|440.18|442.48|440.18|442.31|440.01|19
1735316160000|2024-12-27 16:16:00|442.52|440.22|442.05|439.75|442.56|440.26|442.04|439.74|25
1735316170000|2024-12-27 16:16:10|442.07|439.77|442.03|439.73|442.12|439.82|442.03|439.73|18
1735316180000|2024-12-27 16:16:20|442.02|439.72|442.01|439.71|442.08|439.78|441.84|439.54|27
1735316190000|2024-12-27 16:16:30|441.99|439.69|442.4|440.1|442.42|440.12|441.99|439.69|28
1735316200000|2024-12-27 16:16:40|442.39|440.09|442.65|440.35|442.67|440.37|442.37|440.07|23
1735316210000|2024-12-27 16:16:50|442.64|440.34|442.75|440.45|442.78|440.48|442.64|440.34|24
1735316220000|2024-12-27 16:17:00|442.78|440.48|442.4|440.1|442.78|440.48|442.36|440.06|24
1735316230000|2024-12-27 16:17:10|442.42|440.12|442.32|440.02|442.49|440.19|442.31|440.01|18
1735316240000|2024-12-27 16:17:20|442.36|440.06|442.7|440.4|442.77|440.47|442.36|440.06|23
1735316250000|2024-12-27 16:17:30|442.65|440.35|442.38|440.08|442.65|440.35|442.22|439.92|24
1735316260000|2024-12-27 16:17:40|442.34|440.04|442.47|440.17|442.7|440.4|442.34|440.04|26
1735316270000|2024-12-27 16:17:50|442.39|440.09|442.38|440.08|442.4|440.1|442.34|440.04|22
1735316280000|2024-12-27 16:18:00|442.36|440.06|442.37|440.07|442.5|440.2|442.31|440.01|24
1735316290000|2024-12-27 16:18:10|442.4|440.1|442.37|440.07|442.59|440.29|442.32|440.02|26
1735316300000|2024-12-27 16:18:20|442.4|440.1|442.49|440.19|442.52|440.22|442.4|440.1|19
1735316310000|2024-12-27 16:18:30|442.48|440.18|442.24|439.94|442.48|440.18|442.24|439.94|31
1735316320000|2024-12-27 16:18:40|442.21|439.91|442.28|439.98|442.36|440.06|442.07|439.77|25
1735316330000|2024-12-27 16:18:50|442.29|439.99|442.08|439.78|442.29|439.99|442.05|439.75|19
1735316340000|2024-12-27 16:19:00|442.06|439.76|442.28|439.98|442.3|440|441.91|439.61|23
1735316350000|2024-12-27 16:19:10|442.29|439.99|442.41|440.11|442.48|440.18|442.29|439.99|27
1735316360000|2024-12-27 16:19:20|442.43|440.13|442.53|440.23|442.59|440.29|442.4|440.1|19
1735316370000|2024-12-27 16:19:30|442.47|440.17|442.4|440.1|442.47|440.17|442.27|439.97|22
1735316380000|2024-12-27 16:19:40|442.38|440.08|442.26|439.96|442.38|440.08|442.23|439.93|13
1735316390000|2024-12-27 16:19:50|442.24|439.94|441.97|439.67|442.26|439.96|441.84|439.54|24
1735316400000|2024-12-27 16:20:00|441.95|439.65|441.73|439.43|441.97|439.67|441.71|439.41|32
1735316410000|2024-12-27 16:20:10|441.7|439.4|441.43|439.13|441.8|439.5|441.41|439.11|22
1735316420000|2024-12-27 16:20:20|441.42|439.12|441.41|439.11|441.6|439.3|441.41|439.11|29
1735316430000|2024-12-27 16:20:30|441.39|439.09|441.45|439.15|441.55|439.25|441.34|439.04|22
1735316440000|2024-12-27 16:20:40|441.46|439.16|441.36|439.06|441.46|439.16|441.31|439.01|23
1735316450000|2024-12-27 16:20:50|441.33|439.03|441.24|438.94|441.37|439.07|441.24|438.94|24
1735316460000|2024-12-27 16:21:00|441.26|438.96|441.73|439.43|441.77|439.47|441.26|438.96|30
1735316470000|2024-12-27 16:21:10|441.71|439.41|441.89|439.59|442.1|439.8|441.67|439.37|30
1735316480000|2024-12-27 16:21:20|441.9|439.6|441.52|439.22|441.9|439.6|441.46|439.16|23
1735316490000|2024-12-27 16:21:30|441.51|439.21|441.25|438.95|441.54|439.24|441.25|438.95|28
1735316500000|2024-12-27 16:21:40|441.23|438.93|440.54|438.24|441.26|438.96|440.48|438.18|27
1735316510000|2024-12-27 16:21:50|440.65|438.35|440.61|438.31|440.66|438.36|440.57|438.27|26
1735316520000|2024-12-27 16:22:00|440.59|438.29|440.9|438.6|440.94|438.64|440.5|438.2|25
1735316530000|2024-12-27 16:22:10|440.91|438.61|440.96|438.66|441.04|438.74|440.89|438.59|28
1735316540000|2024-12-27 16:22:20|441.06|438.76|440.61|438.31|441.06|438.76|440.61|438.31|23
1735316550000|2024-12-27 16:22:30|440.59|438.29|440.83|438.53|440.86|438.56|440.59|438.29|25
1735316560000|2024-12-27 16:22:40|440.85|438.55|441|438.7|441.05|438.75|440.85|438.55|25
1735316570000|2024-12-27 16:22:50|441.01|438.71|440.98|438.68|441.05|438.75|440.95|438.65|19
1735316580000|2024-12-27 16:23:00|441|438.7|440.81|438.51|441.06|438.76|440.81|438.51|24
1735316590000|2024-12-27 16:23:10|440.82|438.52|440.73|438.43|440.83|438.53|440.53|438.23|27
1735316600000|2024-12-27 16:23:20|440.81|438.51|440.59|438.29|440.81|438.51|440.59|438.29|14
1735316610000|2024-12-27 16:23:30|440.6|438.3|440.4|438.1|440.61|438.31|440.37|438.07|24
1735316620000|2024-12-27 16:23:40|440.38|438.08|440.48|438.18|440.53|438.23|440.37|438.07|21
1735316630000|2024-12-27 16:23:50|440.49|438.19|440.49|438.19|440.49|438.19|440.34|438.04|18
1735316640000|2024-12-27 16:24:00|440.5|438.2|440.48|438.18|440.53|438.23|440.48|438.18|18
1735316650000|2024-12-27 16:24:10|440.51|438.21|440.7|438.4|440.75|438.45|440.49|438.19|28
1735316660000|2024-12-27 16:24:20|440.66|438.36|440.82|438.52|440.84|438.54|440.61|438.31|25
1735316670000|2024-12-27 16:24:30|440.8|438.5|440.66|438.36|440.91|438.61|440.66|438.36|29
1735316680000|2024-12-27 16:24:40|440.62|438.32|440.5|438.2|440.73|438.43|440.5|438.2|21
1735316690000|2024-12-27 16:24:50|440.49|438.19|440.61|438.31|440.63|438.33|440.41|438.11|21
1735316700000|2024-12-27 16:25:00|440.63|438.33|441.16|438.86|441.16|438.86|440.62|438.32|25
1735316710000|2024-12-27 16:25:10|441.18|438.88|441.38|439.08|441.48|439.18|441.17|438.87|28
1735316720000|2024-12-27 16:25:20|441.39|439.09|441.8|439.5|441.82|439.52|441.39|439.09|25
1735316730000|2024-12-27 16:25:30|441.82|439.52|442.15|439.85|442.18|439.88|441.82|439.52|30
1735316740000|2024-12-27 16:25:40|442.14|439.84|442.33|440.03|442.34|440.04|442.11|439.81|19
1735316750000|2024-12-27 16:25:50|442.3|440|442.35|440.05|442.66|440.36|442.3|440|23
1735316760000|2024-12-27 16:26:00|442.37|440.07|442.57|440.27|442.6|440.3|442.37|440.07|20
1735316770000|2024-12-27 16:26:10|442.59|440.29|442.49|440.19|442.69|440.39|442.45|440.15|29
1735316780000|2024-12-27 16:26:20|442.48|440.18|442.31|440.01|442.48|440.18|442.29|439.99|17
1735316790000|2024-12-27 16:26:30|442.3|440|442.3|440|442.36|440.06|442.29|439.99|13
1735316800000|2024-12-27 16:26:40|442.29|439.99|442.14|439.84|442.29|439.99|442.07|439.77|20
1735316810000|2024-12-27 16:26:50|442.13|439.83|441.92|439.62|442.13|439.83|441.92|439.62|17
1735316820000|2024-12-27 16:27:00|441.91|439.61|441.96|439.66|441.96|439.66|441.75|439.45|22
1735316830000|2024-12-27 16:27:10|441.94|439.64|441.74|439.44|441.94|439.64|441.74|439.44|22
1735316840000|2024-12-27 16:27:20|441.71|439.41|441.68|439.38|441.71|439.41|441.52|439.22|22
1735316850000|2024-12-27 16:27:30|441.7|439.4|441.8|439.5|441.81|439.51|441.69|439.39|20
1735316860000|2024-12-27 16:27:40|441.81|439.51|441.87|439.57|441.91|439.61|441.75|439.45|14
1735316870000|2024-12-27 16:27:50|441.88|439.58|442.32|440.02|442.34|440.04|441.88|439.58|22
1735316880000|2024-12-27 16:28:00|442.25|439.95|442.51|440.21|442.51|440.21|442.25|439.95|17
1735316890000|2024-12-27 16:28:10|442.5|440.2|442.96|440.66|442.97|440.67|442.5|440.2|20
1735316900000|2024-12-27 16:28:20|442.97|440.67|442.66|440.36|442.97|440.67|442.66|440.36|14
1735316910000|2024-12-27 16:28:30|442.63|440.33|442.63|440.33|442.67|440.37|442.59|440.29|16
1735316920000|2024-12-27 16:28:40|442.64|440.34|442.68|440.38|442.75|440.45|442.64|440.34|16
1735316930000|2024-12-27 16:28:50|442.69|440.39|442.62|440.32|442.69|440.39|442.59|440.29|17
1735316940000|2024-12-27 16:29:00|442.64|440.34|443|440.7|443|440.7|442.64|440.34|25
1735316950000|2024-12-27 16:29:10|443.01|440.71|443.18|440.88|443.18|440.88|442.98|440.68|19
1735316960000|2024-12-27 16:29:20|443.22|440.92|443.3|441|443.3|441|443.2|440.9|13
1735316970000|2024-12-27 16:29:30|443.33|441.03|443.5|441.2|443.5|441.2|443.33|441.03|19
1735316980000|2024-12-27 16:29:40|443.53|441.23|443.58|441.28|443.61|441.31|443.53|441.23|11
1735316990000|2024-12-27 16:29:50|443.5|441.2|443.6|441.3|443.6|441.3|443.5|441.2|17
1735317000000|2024-12-27 16:30:00|443.54|441.24|444.01|441.71|444.01|441.71|443.53|441.23|32
1735317010000|2024-12-27 16:30:10|443.99|441.69|443.98|441.68|444.17|441.87|443.88|441.58|27
1735317020000|2024-12-27 16:30:20|444.05|441.75|444.07|441.77|444.11|441.81|444.01|441.71|18
1735317030000|2024-12-27 16:30:30|444.08|441.78|444.1|441.8|444.16|441.86|443.99|441.69|19
1735317040000|2024-12-27 16:30:40|444.11|441.81|443.94|441.64|444.11|441.81|443.9|441.6|17
1735317050000|2024-12-27 16:30:50|443.93|441.63|443.81|441.51|443.94|441.64|443.79|441.49|15
1735317060000|2024-12-27 16:31:00|443.79|441.49|443.78|441.48|443.96|441.66|443.71|441.41|27
1735317070000|2024-12-27 16:31:10|443.77|441.47|443.47|441.17|443.77|441.47|443.47|441.17|26
1735317080000|2024-12-27 16:31:20|443.42|441.12|443.54|441.24|443.55|441.25|443.39|441.09|28
1735317090000|2024-12-27 16:31:30|443.48|441.18|443.65|441.35|443.7|441.4|443.48|441.18|26
1735317100000|2024-12-27 16:31:40|443.64|441.34|443.25|440.95|443.64|441.34|443.22|440.92|12
1735317110000|2024-12-27 16:31:50|443.24|440.94|443.53|441.23|443.53|441.23|443.23|440.93|14
1735317120000|2024-12-27 16:32:00|443.51|441.21|443.74|441.44|443.77|441.47|443.34|441.04|25
1735317130000|2024-12-27 16:32:10|443.73|441.43|443.89|441.59|443.9|441.6|443.72|441.42|24
1735317140000|2024-12-27 16:32:20|443.93|441.63|444.09|441.79|444.09|441.79|443.93|441.63|17
1735317150000|2024-12-27 16:32:30|444.1|441.8|444.23|441.93|444.24|441.94|444.1|441.8|13
1735317160000|2024-12-27 16:32:40|444.24|441.94|444.84|442.54|444.84|442.54|444.23|441.93|31
1735317170000|2024-12-27 16:32:50|444.81|442.51|445.09|442.79|445.1|442.8|444.81|442.51|15
1735317180000|2024-12-27 16:33:00|445.08|442.78|444.9|442.6|445.08|442.78|444.82|442.52|16
1735317190000|2024-12-27 16:33:10|444.89|442.59|444.68|442.38|444.89|442.59|444.67|442.37|27
1735317200000|2024-12-27 16:33:20|444.71|442.41|444.67|442.37|444.74|442.44|444.56|442.26|29
1735317210000|2024-12-27 16:33:30|444.68|442.38|444.39|442.09|444.68|442.38|444.39|442.09|28
1735317220000|2024-12-27 16:33:40|444.37|442.07|444.18|441.88|444.37|442.07|443.95|441.65|28
1735317230000|2024-12-27 16:33:50|444.14|441.84|444.37|442.07|444.37|442.07|444.12|441.82|21
1735317240000|2024-12-27 16:34:00|444.4|442.1|444.14|441.84|444.4|442.1|444.13|441.83|25
1735317250000|2024-12-27 16:34:10|444.12|441.82|444.11|441.81|444.36|442.06|444|441.7|27
1735317260000|2024-12-27 16:34:20|444.1|441.8|444.4|442.1|444.45|442.15|444.08|441.78|20
1735317270000|2024-12-27 16:34:30|444.38|442.08|444.33|442.03|444.39|442.09|444.19|441.89|29
1735317280000|2024-12-27 16:34:40|444.3|442|444.21|441.91|444.36|442.06|444.21|441.91|22
1735317290000|2024-12-27 16:34:50|444.19|441.89|444.16|441.86|444.25|441.95|444.16|441.86|9
1735317300000|2024-12-27 16:35:00|444.14|441.84|444.27|441.97|444.38|442.08|444.1|441.8|27
1735317310000|2024-12-27 16:35:10|444.22|441.92|443.81|441.51|444.23|441.93|443.74|441.44|28
1735317320000|2024-12-27 16:35:20|443.83|441.53|443.96|441.66|443.96|441.66|443.75|441.45|22
1735317330000|2024-12-27 16:35:30|444.01|441.71|444.07|441.77|444.15|441.85|443.91|441.61|27
1735317340000|2024-12-27 16:35:40|444.06|441.76|443.93|441.63|444.15|441.85|443.93|441.63|21
1735317350000|2024-12-27 16:35:50|443.94|441.64|443.7|441.4|443.99|441.69|443.7|441.4|25
1735317360000|2024-12-27 16:36:00|443.72|441.42|444.13|441.83|444.15|441.85|443.7|441.4|34
1735317370000|2024-12-27 16:36:10|444.12|441.82|444.22|441.92|444.47|442.17|444.1|441.8|29
1735317380000|2024-12-27 16:36:20|444.23|441.93|444.19|441.89|444.28|441.98|443.94|441.64|28
1735317390000|2024-12-27 16:36:30|444.23|441.93|444.31|442.01|444.36|442.06|444.14|441.84|32
1735317400000|2024-12-27 16:36:40|444.32|442.02|444.51|442.21|444.53|442.23|444.28|441.98|24
1735317410000|2024-12-27 16:36:50|444.56|442.26|444.38|442.08|444.56|442.26|444.33|442.03|23
1735317420000|2024-12-27 16:37:00|444.48|442.18|444.45|442.15|444.67|442.37|444.33|442.03|25
1735317430000|2024-12-27 16:37:10|444.37|442.07|444.59|442.29|444.63|442.33|444.29|441.99|23
1735317440000|2024-12-27 16:37:20|444.64|442.34|444.77|442.47|444.88|442.58|444.64|442.34|27
1735317450000|2024-12-27 16:37:30|444.78|442.48|444.96|442.66|445.05|442.75|444.78|442.48|31
1735317460000|2024-12-27 16:37:40|444.95|442.65|444.9|442.6|445.03|442.73|444.9|442.6|21
1735317470000|2024-12-27 16:37:50|444.89|442.59|445.01|442.71|445.11|442.81|444.89|442.59|28
1735317480000|2024-12-27 16:38:00|445.03|442.73|445.22|442.92|445.22|442.92|445.02|442.72|24
1735317490000|2024-12-27 16:38:10|445.2|442.9|445.03|442.73|445.2|442.9|445.02|442.72|29
1735317500000|2024-12-27 16:38:20|444.97|442.67|444.99|442.69|445|442.7|444.93|442.63|13
1735317510000|2024-12-27 16:38:30|444.96|442.66|444.73|442.43|444.96|442.66|444.7|442.4|24
1735317520000|2024-12-27 16:38:40|444.74|442.44|444.63|442.33|444.77|442.47|444.63|442.33|15
1735317530000|2024-12-27 16:38:50|444.61|442.31|444.41|442.11|444.61|442.31|444.37|442.07|21
1735317540000|2024-12-27 16:39:00|444.39|442.09|444.72|442.42|444.78|442.48|444.34|442.04|29
1735317550000|2024-12-27 16:39:10|444.7|442.4|444.31|442.01|444.72|442.42|444.31|442.01|21
1735317560000|2024-12-27 16:39:20|444.16|441.86|444.09|441.79|444.3|442|444.08|441.78|30
1735317570000|2024-12-27 16:39:30|444.1|441.8|443.98|441.68|444.1|441.8|443.96|441.66|18
1735317580000|2024-12-27 16:39:40|444.01|441.71|444.07|441.77|444.27|441.97|444.01|441.71|24
1735317590000|2024-12-27 16:39:50|444.03|441.73|444.11|441.81|444.13|441.83|443.92|441.62|29
1735317600000|2024-12-27 16:40:00|444.08|441.78|443.94|441.64|444.13|441.83|443.87|441.57|30
1735317610000|2024-12-27 16:40:10|444.01|441.71|443.95|441.65|444.12|441.82|443.87|441.57|26
1735317620000|2024-12-27 16:40:20|443.94|441.64|443.75|441.45|443.94|441.64|443.64|441.34|27
1735317630000|2024-12-27 16:40:30|443.78|441.48|444.24|441.94|444.26|441.96|443.78|441.48|25
1735317640000|2024-12-27 16:40:40|444.25|441.95|444.62|442.32|444.62|442.32|444.25|441.95|27
1735317650000|2024-12-27 16:40:50|444.64|442.34|444.69|442.39|444.82|442.52|444.62|442.32|30
1735317660000|2024-12-27 16:41:00|444.67|442.37|444.72|442.42|444.72|442.42|444.34|442.04|30
1735317670000|2024-12-27 16:41:10|444.67|442.37|444.56|442.26|444.95|442.65|444.47|442.17|30
1735317680000|2024-12-27 16:41:20|444.52|442.22|444.53|442.23|444.6|442.3|444.47|442.17|23
1735317690000|2024-12-27 16:41:30|444.52|442.22|444.68|442.38|444.88|442.58|444.5|442.2|27
1735317700000|2024-12-27 16:41:40|444.66|442.36|444.56|442.26|444.66|442.36|444.51|442.21|27
1735317710000|2024-12-27 16:41:50|444.55|442.25|444.48|442.18|444.61|442.31|444.48|442.18|24
1735317720000|2024-12-27 16:42:00|444.52|442.22|444.48|442.18|444.56|442.26|444.37|442.07|22
1735317730000|2024-12-27 16:42:10|444.49|442.19|444.75|442.45|444.75|442.45|444.49|442.19|23
1735317740000|2024-12-27 16:42:20|444.74|442.44|444.48|442.18|444.74|442.44|444.47|442.17|19
1735317750000|2024-12-27 16:42:30|444.49|442.19|444.36|442.06|444.5|442.2|444.36|442.06|18
1735317760000|2024-12-27 16:42:40|444.31|442.01|444.44|442.14|444.49|442.19|444.07|441.77|24
1735317770000|2024-12-27 16:42:50|444.45|442.15|444.11|441.81|444.46|442.16|444.1|441.8|29
1735317780000|2024-12-27 16:43:00|444.13|441.83|444.04|441.74|444.26|441.96|444.03|441.73|29
1735317790000|2024-12-27 16:43:10|444.05|441.75|444.03|441.73|444.13|441.83|444.03|441.73|26
1735317800000|2024-12-27 16:43:20|444|441.7|443.82|441.52|444|441.7|443.72|441.42|30
1735317810000|2024-12-27 16:43:30|443.81|441.51|443.81|441.51|443.95|441.65|443.78|441.48|28
1735317820000|2024-12-27 16:43:40|443.82|441.52|443.65|441.35|443.86|441.56|443.63|441.33|25
1735317830000|2024-12-27 16:43:50|443.71|441.41|443.75|441.45|443.85|441.55|443.71|441.41|27
1735317840000|2024-12-27 16:44:00|443.78|441.48|443.67|441.37|443.78|441.48|443.63|441.33|31
1735317850000|2024-12-27 16:44:10|443.66|441.36|443.9|441.6|443.95|441.65|443.66|441.36|26
1735317860000|2024-12-27 16:44:20|443.89|441.59|444.01|441.71|444.02|441.72|443.89|441.59|18
1735317870000|2024-12-27 16:44:30|443.99|441.69|443.97|441.67|444.09|441.79|443.91|441.61|31
1735317880000|2024-12-27 16:44:40|443.95|441.65|443.92|441.62|444|441.7|443.92|441.62|17
1735317890000|2024-12-27 16:44:50|443.93|441.63|444.12|441.82|444.12|441.82|443.92|441.62|24
1735317900000|2024-12-27 16:45:00|444.16|441.86|443.99|441.69|444.17|441.87|443.92|441.62|20
1735317910000|2024-12-27 16:45:10|444|441.7|444.07|441.77|444.39|442.09|443.97|441.67|28
1735317920000|2024-12-27 16:45:20|444.05|441.75|444.56|442.26|444.63|442.33|444.03|441.73|32
1735317930000|2024-12-27 16:45:30|444.57|442.27|444.65|442.35|444.7|442.4|444.52|442.22|19
1735317940000|2024-12-27 16:45:40|444.63|442.33|444.61|442.31|444.81|442.51|444.58|442.28|25
1735317950000|2024-12-27 16:45:50|444.63|442.33|444.69|442.39|444.77|442.47|444.61|442.31|20
1735317960000|2024-12-27 16:46:00|444.68|442.38|444.5|442.2|444.69|442.39|444.43|442.13|29
1735317970000|2024-12-27 16:46:10|444.49|442.19|444.4|442.1|444.49|442.19|444.18|441.88|30
1735317980000|2024-12-27 16:46:20|444.41|442.11|444.39|442.09|444.42|442.12|444.27|441.97|22
1735317990000|2024-12-27 16:46:30|444.37|442.07|444.36|442.06|444.42|442.12|444.28|441.98|29
1735318000000|2024-12-27 16:46:40|444.35|442.05|444.28|441.98|444.45|442.15|444.28|441.98|24
1735318010000|2024-12-27 16:46:50|444.29|441.99|444.21|441.91|444.31|442.01|444.2|441.9|21
1735318020000|2024-12-27 16:47:00|444.22|441.92|444.12|441.82|444.34|442.04|444.01|441.71|31
1735318030000|2024-12-27 16:47:10|444.16|441.86|444.28|441.98|444.32|442.02|444.07|441.77|33
1735318040000|2024-12-27 16:47:20|444.29|441.99|444.61|442.31|444.61|442.31|444.23|441.93|22
1735318050000|2024-12-27 16:47:30|444.6|442.3|444.8|442.5|444.8|442.5|444.52|442.22|23
1735318060000|2024-12-27 16:47:40|444.79|442.49|444.65|442.35|444.8|442.5|444.65|442.35|22
1735318070000|2024-12-27 16:47:50|444.66|442.36|444.79|442.49|444.85|442.55|444.64|442.34|21
1735318080000|2024-12-27 16:48:00|444.8|442.5|444.79|442.49|444.8|442.5|444.45|442.15|31
1735318090000|2024-12-27 16:48:10|444.78|442.48|444.77|442.47|444.85|442.55|444.72|442.42|29
1735318100000|2024-12-27 16:48:20|444.85|442.55|444.55|442.25|444.88|442.58|444.54|442.24|28
1735318110000|2024-12-27 16:48:30|444.54|442.24|444.57|442.27|444.64|442.34|444.43|442.13|29
1735318120000|2024-12-27 16:48:40|444.56|442.26|444.27|441.97|444.56|442.26|444.25|441.95|23
1735318130000|2024-12-27 16:48:50|444.28|441.98|444.25|441.95|444.38|442.08|444.19|441.89|28
1735318140000|2024-12-27 16:49:00|444.24|441.94|444.43|442.13|444.47|442.17|444.15|441.85|28
1735318150000|2024-12-27 16:49:10|444.42|442.12|444.58|442.28|444.64|442.34|444.42|442.12|23
1735318160000|2024-12-27 16:49:20|444.6|442.3|444.47|442.17|444.76|442.46|444.44|442.14|32
1735318170000|2024-12-27 16:49:30|444.48|442.18|444.12|441.82|444.48|442.18|444.09|441.79|30
1735318180000|2024-12-27 16:49:40|444.13|441.83|444.29|441.99|444.36|442.06|444.03|441.73|30
1735318190000|2024-12-27 16:49:50|444.27|441.97|444.27|441.97|444.35|442.05|444.23|441.93|22
1735318200000|2024-12-27 16:50:00|444.26|441.96|444.19|441.89|444.34|442.04|444.17|441.87|23
1735318210000|2024-12-27 16:50:10|444.26|441.96|444.04|441.74|444.33|442.03|444.01|441.71|22
1735318220000|2024-12-27 16:50:20|444.03|441.73|443.99|441.69|444.15|441.85|443.98|441.68|26
1735318230000|2024-12-27 16:50:30|443.98|441.68|443.68|441.38|443.98|441.68|443.68|441.38|28
1735318240000|2024-12-27 16:50:40|443.69|441.39|443.59|441.29|443.83|441.53|443.58|441.28|28
1735318250000|2024-12-27 16:50:50|443.55|441.25|443.4|441.1|443.64|441.34|443.33|441.03|27
1735318260000|2024-12-27 16:51:00|443.45|441.15|443.19|440.89|443.49|441.19|443.18|440.88|27
1735318270000|2024-12-27 16:51:10|443.17|440.87|443.1|440.8|443.17|440.87|442.95|440.65|31
1735318280000|2024-12-27 16:51:20|443.08|440.78|443.28|440.98|443.28|440.98|443.02|440.72|31
1735318290000|2024-12-27 16:51:30|443.27|440.97|443.26|440.96|443.28|440.98|443.18|440.88|20
1735318300000|2024-12-27 16:51:40|443.27|440.97|443.33|441.03|443.44|441.14|443.22|440.92|23
1735318310000|2024-12-27 16:51:50|443.3|441|443.31|441.01|443.43|441.13|443.3|441|25
1735318320000|2024-12-27 16:52:00|443.3|441|443.07|440.77|443.34|441.04|443.05|440.75|27
1735318330000|2024-12-27 16:52:10|443.1|440.8|443.12|440.82|443.21|440.91|443.04|440.74|29
1735318340000|2024-12-27 16:52:20|443.1|440.8|443.1|440.8|443.12|440.82|443|440.7|28
1735318350000|2024-12-27 16:52:30|443.11|440.81|443.06|440.76|443.12|440.82|443.02|440.72|17
1735318360000|2024-12-27 16:52:40|443.07|440.77|443.2|440.9|443.22|440.92|443|440.7|25
1735318370000|2024-12-27 16:52:50|443.19|440.89|443.08|440.78|443.2|440.9|443.08|440.78|22
1735318380000|2024-12-27 16:53:00|443.05|440.75|443.01|440.71|443.05|440.75|442.9|440.6|31
1735318390000|2024-12-27 16:53:10|443.02|440.72|442.97|440.67|443.05|440.75|442.84|440.54|28
1735318400000|2024-12-27 16:53:20|442.96|440.66|442.98|440.68|443.01|440.71|442.9|440.6|25
1735318410000|2024-12-27 16:53:30|442.99|440.69|442.98|440.68|443.06|440.76|442.94|440.64|28
1735318420000|2024-12-27 16:53:40|442.99|440.69|442.9|440.6|443.01|440.71|442.88|440.58|22
1735318430000|2024-12-27 16:53:50|442.89|440.59|442.85|440.55|442.89|440.59|442.79|440.49|24
1735318440000|2024-12-27 16:54:00|442.89|440.59|442.86|440.56|443.05|440.75|442.84|440.54|24
1735318450000|2024-12-27 16:54:10|442.81|440.51|442.79|440.49|442.82|440.52|442.76|440.46|25
1735318460000|2024-12-27 16:54:20|442.81|440.51|443.01|440.71|443.05|440.75|442.81|440.51|25
1735318470000|2024-12-27 16:54:30|443.02|440.72|442.94|440.64|443.02|440.72|442.84|440.54|23
1735318480000|2024-12-27 16:54:40|442.93|440.63|443.01|440.71|443.03|440.73|442.93|440.63|28
1735318490000|2024-12-27 16:54:50|443.06|440.76|442.93|440.63|443.13|440.83|442.9|440.6|21
1735318500000|2024-12-27 16:55:00|442.92|440.62|443.24|440.94|443.24|440.94|442.78|440.48|28
1735318510000|2024-12-27 16:55:10|443.26|440.96|443.24|440.94|443.26|440.96|443.15|440.85|28
1735318520000|2024-12-27 16:55:20|443.25|440.95|443.2|440.9|443.38|441.08|443.1|440.8|25
1735318530000|2024-12-27 16:55:30|443.21|440.91|443.21|440.91|443.21|440.91|443.13|440.83|19
1735318540000|2024-12-27 16:55:40|443.25|440.95|443.33|441.03|443.34|441.04|443.11|440.81|25
1735318550000|2024-12-27 16:55:50|443.32|441.02|443.64|441.34|443.66|441.36|443.31|441.01|22
1735318560000|2024-12-27 16:56:00|443.65|441.35|443.63|441.33|443.66|441.36|443.58|441.28|22
1735318570000|2024-12-27 16:56:10|443.64|441.34|443.43|441.13|443.7|441.4|443.43|441.13|20
1735318580000|2024-12-27 16:56:20|443.44|441.14|443.2|440.9|443.44|441.14|443.19|440.89|24
1735318590000|2024-12-27 16:56:30|443.21|440.91|443.57|441.27|443.57|441.27|443.21|440.91|21
1735318600000|2024-12-27 16:56:40|443.63|441.33|443.79|441.49|443.79|441.49|443.6|441.3|22
1735318610000|2024-12-27 16:56:50|443.8|441.5|443.81|441.51|443.88|441.58|443.77|441.47|18
1735318620000|2024-12-27 16:57:00|443.79|441.49|443.98|441.68|443.98|441.68|443.79|441.49|14
1735318630000|2024-12-27 16:57:10|443.99|441.69|444.06|441.76|444.25|441.95|443.99|441.69|32
1735318640000|2024-12-27 16:57:20|444.07|441.77|443.81|441.51|444.11|441.81|443.79|441.49|31
1735318650000|2024-12-27 16:57:30|443.84|441.54|443.82|441.52|443.85|441.55|443.72|441.42|17
1735318660000|2024-12-27 16:57:40|443.79|441.49|443.73|441.43|443.9|441.6|443.73|441.43|28
1735318670000|2024-12-27 16:57:50|443.74|441.44|443.59|441.29|443.77|441.47|443.54|441.24|26
1735318680000|2024-12-27 16:58:00|443.65|441.35|443.74|441.44|443.75|441.45|443.63|441.33|19
1735318690000|2024-12-27 16:58:10|443.71|441.41|443.61|441.31|443.77|441.47|443.58|441.28|20
1735318700000|2024-12-27 16:58:20|443.59|441.29|443.49|441.19|443.61|441.31|443.44|441.14|20
1735318710000|2024-12-27 16:58:30|443.5|441.2|443.6|441.3|443.63|441.33|443.46|441.16|29
1735318720000|2024-12-27 16:58:40|443.63|441.33|443.87|441.57|443.89|441.59|443.63|441.33|20
1735318730000|2024-12-27 16:58:50|443.86|441.56|443.82|441.52|443.88|441.58|443.81|441.51|13
1735318740000|2024-12-27 16:59:00|443.81|441.51|443.84|441.54|443.84|441.54|443.75|441.45|22
1735318750000|2024-12-27 16:59:10|443.86|441.56|444.07|441.77|444.1|441.8|443.75|441.45|26
1735318760000|2024-12-27 16:59:20|444.04|441.74|443.89|441.59|444.04|441.74|443.89|441.59|22
1735318770000|2024-12-27 16:59:30|443.85|441.55|443.93|441.63|443.93|441.63|443.85|441.55|22
1735318780000|2024-12-27 16:59:40|443.98|441.68|444.02|441.72|444.05|441.75|443.96|441.66|20
1735318790000|2024-12-27 16:59:50|444.01|441.71|444.03|441.73|444.07|441.77|443.91|441.61|19
1735318800000|2024-12-27 17:00:00|444.01|441.71|444.01|441.71|444.1|441.8|443.97|441.67|28
1735318810000|2024-12-27 17:00:10|443.97|441.67|444.29|441.99|444.29|441.99|443.95|441.65|26
1735318820000|2024-12-27 17:00:20|444.28|441.98|444.53|442.23|444.55|442.25|444.28|441.98|28
1735318830000|2024-12-27 17:00:30|444.58|442.28|444.3|442|444.63|442.33|444.3|442|23
1735318840000|2024-12-27 17:00:40|444.29|441.99|444.15|441.85|444.29|441.99|444.01|441.71|26
1735318850000|2024-12-27 17:00:50|444.26|441.96|444.32|442.02|444.42|442.12|444.18|441.88|20
1735318860000|2024-12-27 17:01:00|444.27|441.97|444.44|442.14|444.45|442.15|444.23|441.93|28
1735318870000|2024-12-27 17:01:10|444.43|442.13|444.58|442.28|444.64|442.34|444.43|442.13|31
1735318880000|2024-12-27 17:01:20|444.56|442.26|444.46|442.16|444.67|442.37|444.45|442.15|25
1735318890000|2024-12-27 17:01:30|444.43|442.13|444.16|441.86|444.43|442.13|444.13|441.83|21
1735318900000|2024-12-27 17:01:40|444.17|441.87|444.43|442.13|444.44|442.14|444.15|441.85|30
1735318910000|2024-12-27 17:01:50|444.44|442.14|444.48|442.18|444.65|442.35|444.44|442.14|22
1735318920000|2024-12-27 17:02:00|444.47|442.17|444.59|442.29|444.64|442.34|444.44|442.14|27
1735318930000|2024-12-27 17:02:10|444.6|442.3|444.37|442.07|444.62|442.32|444.37|442.07|22
1735318940000|2024-12-27 17:02:20|444.34|442.04|444.3|442|444.35|442.05|444.2|441.9|17
1735318950000|2024-12-27 17:02:30|444.29|441.99|444.15|441.85|444.3|442|444.11|441.81|16
1735318960000|2024-12-27 17:02:40|444.13|441.83|444.18|441.88|444.22|441.92|444.06|441.76|24
1735318970000|2024-12-27 17:02:50|444.16|441.86|444.27|441.97|444.27|441.97|444.1|441.8|16
1735318980000|2024-12-27 17:03:00|444.25|441.95|444.27|441.97|444.27|441.97|444.08|441.78|21
1735318990000|2024-12-27 17:03:10|444.28|441.98|444.31|442.01|444.33|442.03|444.25|441.95|18
1735319000000|2024-12-27 17:03:20|444.3|442|444.67|442.37|444.7|442.4|444.27|441.97|29
1735319010000|2024-12-27 17:03:30|444.66|442.36|444.45|442.15|444.66|442.36|444.45|442.15|22
1735319020000|2024-12-27 17:03:40|444.44|442.14|444.29|441.99|444.44|442.14|444.27|441.97|14
1735319030000|2024-12-27 17:03:50|444.32|442.02|444.24|441.94|444.35|442.05|444.24|441.94|15
1735319040000|2024-12-27 17:04:00|444.21|441.91|444.26|441.96|444.31|442.01|444.17|441.87|22
1735319050000|2024-12-27 17:04:10|444.24|441.94|444.23|441.93|444.27|441.97|444.19|441.89|22
1735319060000|2024-12-27 17:04:20|444.22|441.92|444.38|442.08|444.38|442.08|443.99|441.69|26
1735319070000|2024-12-27 17:04:30|444.39|442.09|444.4|442.1|444.5|442.2|444.35|442.05|25
1735319080000|2024-12-27 17:04:40|444.35|442.05|444.25|441.95|444.41|442.11|444.23|441.93|19
1735319090000|2024-12-27 17:04:50|444.27|441.97|444.37|442.07|444.45|442.15|444.27|441.97|22
1735319100000|2024-12-27 17:05:00|444.34|442.04|444.39|442.09|444.39|442.09|444.27|441.97|21
1735319110000|2024-12-27 17:05:10|444.4|442.1|444.85|442.55|444.87|442.57|444.4|442.1|24
1735319120000|2024-12-27 17:05:20|444.84|442.54|444.65|442.35|444.84|442.54|444.54|442.24|22
1735319130000|2024-12-27 17:05:30|444.63|442.33|444.79|442.49|444.87|442.57|444.6|442.3|22
1735319140000|2024-12-27 17:05:40|444.76|442.46|444.9|442.6|444.96|442.66|444.76|442.46|24
1735319150000|2024-12-27 17:05:50|444.82|442.52|444.61|442.31|444.82|442.52|444.61|442.31|18
1735319160000|2024-12-27 17:06:00|444.6|442.3|444.43|442.13|444.6|442.3|444.38|442.08|27
1735319170000|2024-12-27 17:06:10|444.51|442.21|444.47|442.17|444.73|442.43|444.46|442.16|23
1735319180000|2024-12-27 17:06:20|444.48|442.18|444.4|442.1|444.48|442.18|444.16|441.86|26
1735319190000|2024-12-27 17:06:30|444.39|442.09|444.39|442.09|444.44|442.14|444.38|442.08|15
1735319200000|2024-12-27 17:06:40|444.38|442.08|444.41|442.11|444.44|442.14|444.27|441.97|24
1735319210000|2024-12-27 17:06:50|444.39|442.09|444.15|441.85|444.4|442.1|444.14|441.84|21
1735319220000|2024-12-27 17:07:00|444.14|441.84|444.13|441.83|444.16|441.86|443.97|441.67|22
1735319230000|2024-12-27 17:07:10|444.14|441.84|444.6|442.3|444.6|442.3|444.12|441.82|29
1735319240000|2024-12-27 17:07:20|444.59|442.29|444.64|442.34|444.75|442.45|444.57|442.27|30
1735319250000|2024-12-27 17:07:30|444.62|442.32|444.4|442.1|444.63|442.33|444.4|442.1|26
1735319260000|2024-12-27 17:07:40|444.37|442.07|443.98|441.68|444.37|442.07|443.93|441.63|27
1735319270000|2024-12-27 17:07:50|444.01|441.71|444.28|441.98|444.34|442.04|444.01|441.71|24
1735319280000|2024-12-27 17:08:00|444.23|441.93|444.03|441.73|444.23|441.93|444|441.7|28
1735319290000|2024-12-27 17:08:10|444.02|441.72|444.05|441.75|444.17|441.87|444|441.7|25
1735319300000|2024-12-27 17:08:20|444.04|441.74|443.91|441.61|444.17|441.87|443.9|441.6|27
1735319310000|2024-12-27 17:08:30|443.9|441.6|443.62|441.32|443.9|441.6|443.62|441.32|25
1735319320000|2024-12-27 17:08:40|443.58|441.28|443.34|441.04|443.59|441.29|443.34|441.04|25
1735319330000|2024-12-27 17:08:50|443.29|440.99|443.2|440.9|443.33|441.03|443.2|440.9|24
1735319340000|2024-12-27 17:09:00|443.21|440.91|443.37|441.07|443.73|441.43|443.21|440.91|25
1735319350000|2024-12-27 17:09:10|443.35|441.05|443.21|440.91|443.35|441.05|443.17|440.87|23
1735319360000|2024-12-27 17:09:20|443.22|440.92|443.04|440.74|443.34|441.04|443.04|440.74|28
1735319370000|2024-12-27 17:09:30|442.97|440.67|443|440.7|443.04|440.74|442.92|440.62|26
1735319380000|2024-12-27 17:09:40|442.99|440.69|443.01|440.71|443.03|440.73|442.94|440.64|26
1735319390000|2024-12-27 17:09:50|443.02|440.72|442.92|440.62|443.02|440.72|442.83|440.53|28
1735319400000|2024-12-27 17:10:00|442.95|440.65|443.17|440.87|443.17|440.87|442.94|440.64|23
1735319410000|2024-12-27 17:10:10|443.15|440.85|442.79|440.49|443.15|440.85|442.78|440.48|22
1735319420000|2024-12-27 17:10:20|442.8|440.5|443.12|440.82|443.12|440.82|442.8|440.5|19
1735319430000|2024-12-27 17:10:30|443.08|440.78|443.15|440.85|443.23|440.93|443.07|440.77|32
1735319440000|2024-12-27 17:10:40|443.17|440.87|442.91|440.61|443.17|440.87|442.88|440.58|29
1735319450000|2024-12-27 17:10:50|442.88|440.58|443.04|440.74|443.06|440.76|442.8|440.5|26
1735319460000|2024-12-27 17:11:00|443.02|440.72|443|440.7|443.14|440.84|442.99|440.69|22
1735319470000|2024-12-27 17:11:10|442.97|440.67|442.94|440.64|443|440.7|442.68|440.38|34
1735319480000|2024-12-27 17:11:20|442.95|440.65|442.81|440.51|442.96|440.66|442.75|440.45|29
1735319490000|2024-12-27 17:11:30|442.83|440.53|442.59|440.29|442.84|440.54|442.59|440.29|21
1735319500000|2024-12-27 17:11:40|442.56|440.26|442.39|440.09|442.57|440.27|442.36|440.06|21
1735319510000|2024-12-27 17:11:50|442.42|440.12|442.62|440.32|442.66|440.36|442.42|440.12|30
1735319520000|2024-12-27 17:12:00|442.57|440.27|442.49|440.19|442.66|440.36|442.45|440.15|33
1735319530000|2024-12-27 17:12:10|442.5|440.2|442.69|440.39|442.72|440.42|442.46|440.16|27
1735319540000|2024-12-27 17:12:20|442.7|440.4|443|440.7|443.05|440.75|442.69|440.39|24
1735319550000|2024-12-27 17:12:30|442.99|440.69|442.88|440.58|443.05|440.75|442.86|440.56|28
1735319560000|2024-12-27 17:12:40|442.87|440.57|442.95|440.65|442.98|440.68|442.8|440.5|31
1735319570000|2024-12-27 17:12:50|442.96|440.66|443.13|440.83|443.16|440.86|442.95|440.65|23
1735319580000|2024-12-27 17:13:00|443.1|440.8|443.33|441.03|443.33|441.03|443.08|440.78|31
1735319590000|2024-12-27 17:13:10|443.34|441.04|443.23|440.93|443.41|441.11|443.19|440.89|21
1735319600000|2024-12-27 17:13:20|443.22|440.92|443.37|441.07|443.4|441.1|443.22|440.92|28
1735319610000|2024-12-27 17:13:30|443.39|441.09|443.33|441.03|443.41|441.11|443.33|441.03|22
1735319620000|2024-12-27 17:13:40|443.28|440.98|443.27|440.97|443.31|441.01|443.13|440.83|25
1735319630000|2024-12-27 17:13:50|443.26|440.96|443.21|440.91|443.29|440.99|443.16|440.86|25
1735319640000|2024-12-27 17:14:00|443.2|440.9|442.89|440.59|443.2|440.9|442.89|440.59|24
1735319650000|2024-12-27 17:14:10|442.9|440.6|442.85|440.55|442.91|440.61|442.78|440.48|26
1735319660000|2024-12-27 17:14:20|442.84|440.54|443|440.7|443.01|440.71|442.76|440.46|22
1735319670000|2024-12-27 17:14:30|443.14|440.84|443|440.7|443.15|440.85|443|440.7|18
1735319680000|2024-12-27 17:14:40|443.01|440.71|443.07|440.77|443.2|440.9|442.99|440.69|28
1735319690000|2024-12-27 17:14:50|443.06|440.76|443|440.7|443.06|440.76|442.96|440.66|19
1735319700000|2024-12-27 17:15:00|443.02|440.72|442.89|440.59|443.09|440.79|442.89|440.59|32
1735319710000|2024-12-27 17:15:10|442.91|440.61|442.85|440.55|442.99|440.69|442.84|440.54|30
1735319720000|2024-12-27 17:15:20|442.82|440.52|443.07|440.77|443.07|440.77|442.81|440.51|29
1735319730000|2024-12-27 17:15:30|443.08|440.78|443.07|440.77|443.09|440.79|442.91|440.61|25
1735319740000|2024-12-27 17:15:40|443.05|440.75|442.61|440.31|443.07|440.77|442.61|440.31|24
1735319750000|2024-12-27 17:15:50|442.53|440.23|442.24|439.94|442.55|440.25|442.24|439.94|28
1735319760000|2024-12-27 17:16:00|442.21|439.91|442.08|439.78|442.28|439.98|442.08|439.78|29
1735319770000|2024-12-27 17:16:10|442.06|439.76|441.7|439.4|442.06|439.76|441.7|439.4|27
1735319780000|2024-12-27 17:16:20|441.69|439.39|441.78|439.48|441.81|439.51|441.64|439.34|27
1735319790000|2024-12-27 17:16:30|441.76|439.46|441.67|439.37|441.79|439.49|441.67|439.37|23
1735319800000|2024-12-27 17:16:40|441.68|439.38|441.66|439.36|441.71|439.41|441.6|439.3|28
1735319810000|2024-12-27 17:16:50|441.68|439.38|441.67|439.37|441.73|439.43|441.61|439.31|29
1735319820000|2024-12-27 17:17:00|441.68|439.38|441.58|439.28|441.68|439.38|441.47|439.17|29
1735319830000|2024-12-27 17:17:10|441.57|439.27|441.61|439.31|441.62|439.32|441.49|439.19|21
1735319840000|2024-12-27 17:17:20|441.62|439.32|441.77|439.47|441.77|439.47|441.59|439.29|22
1735319850000|2024-12-27 17:17:30|441.78|439.48|441.79|439.49|441.85|439.55|441.78|439.48|17
1735319860000|2024-12-27 17:17:40|441.8|439.5|441.67|439.37|441.88|439.58|441.67|439.37|20
1735319870000|2024-12-27 17:17:50|441.66|439.36|441.83|439.53|441.89|439.59|441.65|439.35|22
1735319880000|2024-12-27 17:18:00|441.8|439.5|442.01|439.71|442.04|439.74|441.8|439.5|28
1735319890000|2024-12-27 17:18:10|442|439.7|442.05|439.75|442.14|439.84|441.97|439.67|22
1735319900000|2024-12-27 17:18:20|442.04|439.74|441.89|439.59|442.06|439.76|441.84|439.54|24
1735319910000|2024-12-27 17:18:30|441.88|439.58|441.8|439.5|441.9|439.6|441.76|439.46|18
1735319920000|2024-12-27 17:18:40|441.81|439.51|441.98|439.68|442|439.7|441.76|439.46|23
1735319930000|2024-12-27 17:18:50|442.01|439.71|442.09|439.79|442.24|439.94|441.97|439.67|23
1735319940000|2024-12-27 17:19:00|442.11|439.81|442.19|439.89|442.19|439.89|442|439.7|19
1735319950000|2024-12-27 17:19:10|442.21|439.91|442.16|439.86|442.22|439.92|441.93|439.63|24
1735319960000|2024-12-27 17:19:20|442.17|439.87|442.31|440.01|442.34|440.04|442.17|439.87|21
1735319970000|2024-12-27 17:19:30|442.3|440|442.37|440.07|442.37|440.07|442.25|439.95|21
1735319980000|2024-12-27 17:19:40|442.35|440.05|442.39|440.09|442.44|440.14|442.15|439.85|27
1735319990000|2024-12-27 17:19:50|442.4|440.1|442.49|440.19|442.53|440.23|442.4|440.1|19
1735320000000|2024-12-27 17:20:00|442.48|440.18|442.26|439.96|442.48|440.18|442.26|439.96|9
1735320010000|2024-12-27 17:20:10|442.24|439.94|442.31|440.01|442.36|440.06|442.24|439.94|21
1735320020000|2024-12-27 17:20:20|442.3|440|442.16|439.86|442.33|440.03|442.15|439.85|20
1735320030000|2024-12-27 17:20:30|442.18|439.88|442.15|439.85|442.21|439.91|442.09|439.79|21
1735320040000|2024-12-27 17:20:40|442.14|439.84|442.09|439.79|442.18|439.88|442.07|439.77|23
1735320050000|2024-12-27 17:20:50|442.08|439.78|442.23|439.93|442.28|439.98|442.08|439.78|25
1735320060000|2024-12-27 17:21:00|442.22|439.92|442.23|439.93|442.23|439.93|442.16|439.86|14
1735320070000|2024-12-27 17:21:10|442.22|439.92|442.39|440.09|442.39|440.09|442.19|439.89|23
1735320080000|2024-12-27 17:21:20|442.4|440.1|442.18|439.88|442.41|440.11|442.16|439.86|18
1735320090000|2024-12-27 17:21:30|442.2|439.9|442.31|440.01|442.31|440.01|442.2|439.9|22
1735320100000|2024-12-27 17:21:40|442.3|440|442.25|439.95|442.31|440.01|442.25|439.95|21
1735320110000|2024-12-27 17:21:50|442.24|439.94|442.34|440.04|442.36|440.06|442.22|439.92|21
1735320120000|2024-12-27 17:22:00|442.35|440.05|442.34|440.04|442.37|440.07|442.22|439.92|24
1735320130000|2024-12-27 17:22:10|442.37|440.07|442.18|439.88|442.37|440.07|442.18|439.88|17
1735320140000|2024-12-27 17:22:20|442.19|439.89|442.24|439.94|442.31|440.01|442.16|439.86|17
1735320150000|2024-12-27 17:22:30|442.28|439.98|442.46|440.16|442.47|440.17|442.24|439.94|19
1735320160000|2024-12-27 17:22:40|442.45|440.15|442.35|440.05|442.46|440.16|442.29|439.99|21
1735320170000|2024-12-27 17:22:50|442.34|440.04|442.24|439.94|442.34|440.04|442.21|439.91|11
1735320180000|2024-12-27 17:23:00|442.23|439.93|442.25|439.95|442.26|439.96|442.16|439.86|20
1735320190000|2024-12-27 17:23:10|442.21|439.91|442.01|439.71|442.21|439.91|442|439.7|17
1735320200000|2024-12-27 17:23:20|442.02|439.72|441.94|439.64|442.04|439.74|441.92|439.62|20
1735320210000|2024-12-27 17:23:30|441.95|439.65|441.83|439.53|441.96|439.66|441.82|439.52|19
1735320220000|2024-12-27 17:23:40|441.82|439.52|441.79|439.49|441.82|439.52|441.74|439.44|18
1735320230000|2024-12-27 17:23:50|441.76|439.46|441.37|439.07|441.78|439.48|441.34|439.04|24
1735320240000|2024-12-27 17:24:00|441.39|439.09|440.9|438.6|441.39|439.09|440.9|438.6|28
1735320250000|2024-12-27 17:24:10|440.88|438.58|440.95|438.65|440.95|438.65|440.69|438.39|28
1735320260000|2024-12-27 17:24:20|440.94|438.64|440.99|438.69|441.07|438.77|440.87|438.57|23
1735320270000|2024-12-27 17:24:30|440.98|438.68|440.84|438.54|440.98|438.68|440.79|438.49|27
1735320280000|2024-12-27 17:24:40|440.86|438.56|440.91|438.61|440.95|438.65|440.8|438.5|23
1735320290000|2024-12-27 17:24:50|440.92|438.62|441.1|438.8|441.1|438.8|440.89|438.59|26
1735320300000|2024-12-27 17:25:00|441.07|438.77|441.05|438.75|441.12|438.82|440.9|438.6|24
1735320310000|2024-12-27 17:25:10|441.15|438.85|441.11|438.81|441.2|438.9|441.03|438.73|27
1735320320000|2024-12-27 17:25:20|441.14|438.84|441.06|438.76|441.26|438.96|441.06|438.76|18
1735320330000|2024-12-27 17:25:30|441.08|438.78|441.24|438.94|441.26|438.96|441.08|438.78|19
1735320340000|2024-12-27 17:25:40|441.25|438.95|441.34|439.04|441.36|439.06|441.21|438.91|26
1735320350000|2024-12-27 17:25:50|441.36|439.06|441.65|439.35|441.67|439.37|441.34|439.04|27
1735320360000|2024-12-27 17:26:00|441.66|439.36|441.43|439.13|441.66|439.36|441.41|439.11|25
1735320370000|2024-12-27 17:26:10|441.45|439.15|441.61|439.31|441.63|439.33|441.42|439.12|28
1735320380000|2024-12-27 17:26:20|441.62|439.32|441.87|439.57|441.92|439.62|441.62|439.32|27
1735320390000|2024-12-27 17:26:30|441.85|439.55|441.72|439.42|441.86|439.56|441.66|439.36|24
1735320400000|2024-12-27 17:26:40|441.73|439.43|442.08|439.78|442.09|439.79|441.7|439.4|23
1735320410000|2024-12-27 17:26:50|442.07|439.77|441.94|439.64|442.09|439.79|441.89|439.59|24
1735320420000|2024-12-27 17:27:00|441.95|439.65|442.28|439.98|442.32|440.02|441.87|439.57|31
1735320430000|2024-12-27 17:27:10|442.27|439.97|442.26|439.96|442.31|440.01|442.19|439.89|19
1735320440000|2024-12-27 17:27:20|442.29|439.99|442.77|440.47|442.78|440.48|442.29|439.99|24
1735320450000|2024-12-27 17:27:30|442.86|440.56|443.1|440.8|443.17|440.87|442.86|440.56|29
1735320460000|2024-12-27 17:27:40|443.12|440.82|442.9|440.6|443.19|440.89|442.87|440.57|26
1735320470000|2024-12-27 17:27:50|442.87|440.57|442.8|440.5|442.87|440.57|442.65|440.35|24
1735320480000|2024-12-27 17:28:00|442.81|440.51|442.96|440.66|442.97|440.67|442.8|440.5|26
1735320490000|2024-12-27 17:28:10|442.98|440.68|443.37|441.07|443.4|441.1|442.97|440.67|28
1735320500000|2024-12-27 17:28:20|443.36|441.06|443.3|441|443.36|441.06|443.23|440.93|27
1735320510000|2024-12-27 17:28:30|443.32|441.02|443.18|440.88|443.35|441.05|443.17|440.87|27
1735320520000|2024-12-27 17:28:40|443.22|440.92|443.38|441.08|443.38|441.08|443.16|440.86|27
1735320530000|2024-12-27 17:28:50|443.37|441.07|443.43|441.13|443.45|441.15|443.33|441.03|25
1735320540000|2024-12-27 17:29:00|443.46|441.16|443.53|441.23|443.56|441.26|443.3|441|26
1735320550000|2024-12-27 17:29:10|443.52|441.22|443.58|441.28|443.59|441.29|443.49|441.19|20
1735320560000|2024-12-27 17:29:20|443.59|441.29|443.55|441.25|443.59|441.29|443.38|441.08|19
1735320570000|2024-12-27 17:29:30|443.54|441.24|443.4|441.1|443.54|441.24|443.39|441.09|7
1735320580000|2024-12-27 17:29:40|443.45|441.15|443.3|441|443.45|441.15|443.21|440.91|17
1735320590000|2024-12-27 17:29:50|443.29|440.99|443.01|440.71|443.3|441|443|440.7|16
1735320600000|2024-12-27 17:30:00|443|440.7|443.01|440.71|443.04|440.74|442.87|440.57|30
1735320610000|2024-12-27 17:30:10|443.02|440.72|442.93|440.63|443.02|440.72|442.76|440.46|26
1735320620000|2024-12-27 17:30:20|442.91|440.61|443.23|440.93|443.24|440.94|442.91|440.61|23
1735320630000|2024-12-27 17:30:30|443.22|440.92|443.59|441.29|443.67|441.37|443.22|440.92|25
1735320640000|2024-12-27 17:30:40|443.56|441.26|443.73|441.43|443.86|441.56|443.55|441.25|23
1735320650000|2024-12-27 17:30:50|443.72|441.42|443.94|441.64|443.94|441.64|443.67|441.37|24
1735320660000|2024-12-27 17:31:00|443.93|441.63|444.23|441.93|444.25|441.95|443.91|441.61|32
1735320670000|2024-12-27 17:31:10|444.14|441.84|444.12|441.82|444.15|441.85|444.09|441.79|25
1735320680000|2024-12-27 17:31:20|444.09|441.79|444.16|441.86|444.16|441.86|443.9|441.6|23
1735320690000|2024-12-27 17:31:30|444.19|441.89|444.44|442.14|444.44|442.14|444.19|441.89|23
1735320700000|2024-12-27 17:31:40|444.42|442.12|444.46|442.16|444.54|442.24|444.28|441.98|18
1735320710000|2024-12-27 17:31:50|444.47|442.17|444.42|442.12|444.47|442.17|444.37|442.07|18
1735320720000|2024-12-27 17:32:00|444.41|442.11|444.71|442.41|444.76|442.46|444.35|442.05|25
1735320730000|2024-12-27 17:32:10|444.72|442.42|444.83|442.53|444.87|442.57|444.71|442.41|18
1735320740000|2024-12-27 17:32:20|444.82|442.52|445.34|443.04|445.34|443.04|444.82|442.52|24
1735320750000|2024-12-27 17:32:30|445.33|443.03|445.34|443.04|445.36|443.06|445.27|442.97|21
1735320760000|2024-12-27 17:32:40|445.36|443.06|445.19|442.89|445.46|443.16|445.19|442.89|27
1735320770000|2024-12-27 17:32:50|445.16|442.86|445.26|442.96|445.26|442.96|445.12|442.82|15
1735320780000|2024-12-27 17:33:00|445.24|442.94|445.14|442.84|445.24|442.94|444.98|442.68|23
1735320790000|2024-12-27 17:33:10|445.15|442.85|445.14|442.84|445.22|442.92|445.12|442.82|21
1735320800000|2024-12-27 17:33:20|445.09|442.79|445.38|443.08|445.38|443.08|445.08|442.78|21
1735320810000|2024-12-27 17:33:30|445.39|443.09|445.4|443.1|445.43|443.13|445.34|443.04|19
1735320820000|2024-12-27 17:33:40|445.41|443.11|445.28|442.98|445.42|443.12|445.28|442.98|15
1735320830000|2024-12-27 17:33:50|445.29|442.99|445.55|443.25|445.56|443.26|445.29|442.99|17
1735320840000|2024-12-27 17:34:00|445.54|443.24|445.66|443.36|445.66|443.36|445.49|443.19|20
1735320850000|2024-12-27 17:34:10|445.67|443.37|445.73|443.43|445.73|443.43|445.66|443.36|9
1735320860000|2024-12-27 17:34:20|445.81|443.51|445.76|443.46|445.81|443.51|445.65|443.35|18
1735320870000|2024-12-27 17:34:30|445.75|443.45|445.74|443.44|445.75|443.45|445.73|443.43|13
1735320880000|2024-12-27 17:34:40|445.77|443.47|445.91|443.61|445.91|443.61|445.77|443.47|7
1735320900000|2024-12-27 17:35:00|446.1|443.8|446.36|444.06|446.36|444.06|446.1|443.8|13
1735320910000|2024-12-27 17:35:10|446.33|444.03|446.34|444.04|446.36|444.06|446.29|443.99|12
1735320920000|2024-12-27 17:35:20|446.35|444.05|446.48|444.18|446.55|444.25|446.35|444.05|18
1735320930000|2024-12-27 17:35:30|446.5|444.2|446.58|444.28|446.58|444.28|446.46|444.16|21
1735320940000|2024-12-27 17:35:40|446.6|444.3|446.73|444.43|446.78|444.48|446.55|444.25|22
1735320950000|2024-12-27 17:35:50|446.8|444.5|446.69|444.39|446.8|444.5|446.69|444.39|10
1735320960000|2024-12-27 17:36:00|446.71|444.41|447.02|444.72|447.02|444.72|446.71|444.41|20
1735320970000|2024-12-27 17:36:10|447.04|444.74|447.03|444.73|447.06|444.76|446.87|444.57|21
1735320980000|2024-12-27 17:36:20|446.91|444.61|447.21|444.91|447.23|444.93|446.88|444.58|18
1735320990000|2024-12-27 17:36:30|447.3|445|447.23|444.93|447.35|445.05|447.14|444.84|10
1735321000000|2024-12-27 17:36:40|447.28|444.98|447.48|445.18|447.48|445.18|447.28|444.98|7
1735321010000|2024-12-27 17:36:50|447.45|445.15|447.43|445.13|447.48|445.18|447.33|445.03|12
1735321020000|2024-12-27 17:37:00|447.49|445.19|447.74|445.44|447.74|445.44|447.42|445.12|12
1735321030000|2024-12-27 17:37:10|447.7|445.4|447.74|445.44|447.74|445.44|447.69|445.39|5
1735321040000|2024-12-27 17:37:20|447.6|445.3|447.12|444.82|447.6|445.3|447.12|444.82|14
1735321050000|2024-12-27 17:37:30|447.15|444.85|447.03|444.73|447.15|444.85|446.94|444.64|19
1735321060000|2024-12-27 17:37:40|446.99|444.69|446.84|444.54|447.1|444.8|446.79|444.49|21
1735321070000|2024-12-27 17:37:50|446.79|444.49|446.37|444.07|446.84|444.54|446.33|444.03|21
1735321080000|2024-12-27 17:38:00|446.4|444.1|445.89|443.59|446.41|444.11|445.85|443.55|28
1735321090000|2024-12-27 17:38:10|445.88|443.58|445.53|443.23|445.88|443.58|445.43|443.13|27
1735321100000|2024-12-27 17:38:20|445.49|443.19|445.61|443.31|445.61|443.31|445.25|442.95|27
1735321110000|2024-12-27 17:38:30|445.57|443.27|445.89|443.59|445.95|443.65|445.57|443.27|26
1735321120000|2024-12-27 17:38:40|445.96|443.66|446.4|444.1|446.4|444.1|445.88|443.58|23
1735321130000|2024-12-27 17:38:50|446.43|444.13|446|443.7|446.43|444.13|445.94|443.64|16
1735321140000|2024-12-27 17:39:00|445.99|443.69|446.09|443.79|446.35|444.05|445.97|443.67|22
1735321150000|2024-12-27 17:39:10|446.07|443.77|446.27|443.97|446.28|443.98|445.97|443.67|24
1735321160000|2024-12-27 17:39:20|446.3|444|446.63|444.33|446.68|444.38|446.06|443.76|25
1735321170000|2024-12-27 17:39:30|446.68|444.38|446.75|444.45|446.88|444.58|446.56|444.26|27
1735321180000|2024-12-27 17:39:40|446.77|444.47|447.12|444.82|447.12|444.82|446.76|444.46|20
1735321190000|2024-12-27 17:39:50|447.11|444.81|447.08|444.78|447.11|444.81|447.02|444.72|14
1735321200000|2024-12-27 17:40:00|447.05|444.75|447.58|445.28|447.58|445.28|447.05|444.75|27
1735321210000|2024-12-27 17:40:10|447.59|445.29|448.12|445.82|448.12|445.82|447.59|445.29|9
1735321220000|2024-12-27 17:40:20|448.06|445.76|447.93|445.63|448.12|445.82|447.92|445.62|20
1735321230000|2024-12-27 17:40:30|447.96|445.66|447.98|445.68|448.04|445.74|447.95|445.65|15
1735321240000|2024-12-27 17:40:40|447.99|445.69|448.01|445.71|448.07|445.77|447.99|445.69|11
1735321250000|2024-12-27 17:40:50|448.07|445.77|448.04|445.74|448.07|445.77|447.97|445.67|14
1735321260000|2024-12-27 17:41:00|448|445.7|448.12|445.82|448.12|445.82|447.98|445.68|9
1735321270000|2024-12-27 17:41:10|448.07|445.77|448.12|445.82|448.12|445.82|448.07|445.77|5
1735321290000|2024-12-27 17:41:30|448.2|445.9|448.74|446.44|448.74|446.44|448.2|445.9|17
1735321300000|2024-12-27 17:41:40|448.75|446.45|448.7|446.4|449.25|446.95|448.69|446.39|22
1735321310000|2024-12-27 17:41:50|448.69|446.39|448.4|446.1|448.69|446.39|448.34|446.04|25
1735321320000|2024-12-27 17:42:00|448.41|446.11|448.31|446.01|448.61|446.31|448.31|446.01|22
1735321330000|2024-12-27 17:42:10|448.36|446.06|448.47|446.17|448.47|446.17|448.36|446.06|13
1735321340000|2024-12-27 17:42:20|448.51|446.21|448.35|446.05|448.52|446.22|448.24|445.94|21
1735321350000|2024-12-27 17:42:30|448.36|446.06|448.03|445.73|448.36|446.06|448.03|445.73|26
1735321360000|2024-12-27 17:42:40|448.04|445.74|448.21|445.91|448.22|445.92|447.96|445.66|26
1735321370000|2024-12-27 17:42:50|448.25|445.95|448.21|445.91|448.29|445.99|448.09|445.79|26
1735321380000|2024-12-27 17:43:00|448.33|446.03|448.5|446.2|448.51|446.21|448.29|445.99|23
1735321390000|2024-12-27 17:43:10|448.51|446.21|448.89|446.59|448.89|446.59|448.51|446.21|21
1735321400000|2024-12-27 17:43:20|448.92|446.62|448.97|446.67|449.05|446.75|448.92|446.62|17
1735321410000|2024-12-27 17:43:30|448.82|446.52|448.87|446.57|448.87|446.57|448.65|446.35|26
1735321420000|2024-12-27 17:43:40|448.88|446.58|448.69|446.39|448.92|446.62|448.69|446.39|20
1735321430000|2024-12-27 17:43:50|448.71|446.41|448.69|446.39|448.77|446.47|448.66|446.36|19
1735321440000|2024-12-27 17:44:00|448.72|446.42|448.88|446.58|448.88|446.58|448.71|446.41|14
1735321450000|2024-12-27 17:44:10|448.89|446.59|448.79|446.49|448.91|446.61|448.79|446.49|8
1735321460000|2024-12-27 17:44:20|448.74|446.44|448.9|446.6|448.9|446.6|448.67|446.37|14
1735321470000|2024-12-27 17:44:30|448.91|446.61|449.05|446.75|449.05|446.75|448.91|446.61|12
1735321480000|2024-12-27 17:44:40|449.03|446.73|448.88|446.58|449.07|446.77|448.87|446.57|12
1735321490000|2024-12-27 17:44:50|448.86|446.56|448.93|446.63|449.02|446.72|448.84|446.54|15
1735321500000|2024-12-27 17:45:00|448.92|446.62|448.84|446.54|448.93|446.63|448.84|446.54|8
1735321510000|2024-12-27 17:45:10|448.53|446.23|447.93|445.63|448.53|446.23|447.93|445.63|18
1735321520000|2024-12-27 17:45:20|447.96|445.66|447.61|445.31|447.96|445.66|447.54|445.24|24
1735321530000|2024-12-27 17:45:30|447.69|445.39|447.28|444.98|447.7|445.4|447.28|444.98|30
1735321540000|2024-12-27 17:45:40|447.22|444.92|447.14|444.84|447.34|445.04|447.1|444.8|27
1735321550000|2024-12-27 17:45:50|447.16|444.86|447.17|444.87|447.21|444.91|447.04|444.74|29
1735321560000|2024-12-27 17:46:00|447.16|444.86|446.85|444.55|447.16|444.86|446.85|444.55|18
1735321570000|2024-12-27 17:46:10|446.8|444.5|446.95|444.65|447.08|444.78|446.73|444.43|32
1735321580000|2024-12-27 17:46:20|446.93|444.63|447|444.7|447.03|444.73|446.76|444.46|22
1735321590000|2024-12-27 17:46:30|447.02|444.72|447.16|444.86|447.23|444.93|446.97|444.67|29
1735321600000|2024-12-27 17:46:40|447.17|444.87|446.98|444.68|447.3|445|446.98|444.68|22
1735321610000|2024-12-27 17:46:50|446.99|444.69|446.82|444.52|446.99|444.69|446.68|444.38|25
1735321620000|2024-12-27 17:47:00|446.85|444.55|446.82|444.52|446.87|444.57|446.6|444.3|30
1735321630000|2024-12-27 17:47:10|446.81|444.51|446.91|444.61|447.1|444.8|446.81|444.51|26
1735321640000|2024-12-27 17:47:20|446.92|444.62|447.16|444.86|447.18|444.88|446.92|444.62|28
1735321650000|2024-12-27 17:47:30|447.14|444.84|446.96|444.66|447.22|444.92|446.96|444.66|25
1735321660000|2024-12-27 17:47:40|446.99|444.69|447.29|444.99|447.36|445.06|446.98|444.68|32
1735321670000|2024-12-27 17:47:50|447.31|445.01|446.77|444.47|447.31|445.01|446.75|444.45|22
1735321680000|2024-12-27 17:48:00|446.76|444.46|446.7|444.4|446.76|444.46|446.57|444.27|25
1735321690000|2024-12-27 17:48:10|446.68|444.38|446.68|444.38|446.78|444.48|446.68|444.38|15
1735321700000|2024-12-27 17:48:20|446.69|444.39|446.72|444.42|446.79|444.49|446.69|444.39|16
1735321710000|2024-12-27 17:48:30|446.73|444.43|446.88|444.58|446.96|444.66|446.73|444.43|20
1735321720000|2024-12-27 17:48:40|446.9|444.6|446.75|444.45|446.91|444.61|446.75|444.45|20
1735321730000|2024-12-27 17:48:50|446.72|444.42|446.58|444.28|446.72|444.42|446.54|444.24|19
1735321740000|2024-12-27 17:49:00|446.56|444.26|446.75|444.45|446.81|444.51|446.5|444.2|28
1735321750000|2024-12-27 17:49:10|446.76|444.46|446.87|444.57|446.87|444.57|446.76|444.46|14
1735321760000|2024-12-27 17:49:20|446.86|444.56|446.96|444.66|447.17|444.87|446.85|444.55|26
1735321770000|2024-12-27 17:49:30|446.97|444.67|446.79|444.49|446.98|444.68|446.72|444.42|19
1735321780000|2024-12-27 17:49:40|446.8|444.5|446.87|444.57|446.89|444.59|446.78|444.48|21
1735321790000|2024-12-27 17:49:50|446.88|444.58|446.88|444.58|446.91|444.61|446.67|444.37|29
1735321800000|2024-12-27 17:50:00|446.89|444.59|447.15|444.85|447.18|444.88|446.87|444.57|34
1735321810000|2024-12-27 17:50:10|447.17|444.87|447.31|445.01|447.34|445.04|447.14|444.84|28
1735321820000|2024-12-27 17:50:20|447.32|445.02|447|444.7|447.33|445.03|446.98|444.68|23
1735321830000|2024-12-27 17:50:30|447.05|444.75|447.1|444.8|447.15|444.85|447.02|444.72|18
1735321840000|2024-12-27 17:50:40|447.08|444.78|447.6|445.3|447.6|445.3|447.08|444.78|24
1735321850000|2024-12-27 17:50:50|447.55|445.25|447.5|445.2|447.59|445.29|447.45|445.15|14
1735321860000|2024-12-27 17:51:00|447.52|445.22|447.65|445.35|447.71|445.41|447.52|445.22|17
1735321870000|2024-12-27 17:51:10|447.57|445.27|447.68|445.38|447.77|445.47|447.56|445.26|18
1735321880000|2024-12-27 17:51:20|447.69|445.39|447.48|445.18|447.69|445.39|447.34|445.04|24
1735321890000|2024-12-27 17:51:30|447.47|445.17|447.51|445.21|447.51|445.21|447.42|445.12|15
1735321900000|2024-12-27 17:51:40|447.52|445.22|447.54|445.24|447.54|445.24|447.45|445.15|14
1735321910000|2024-12-27 17:51:50|447.55|445.25|447.78|445.48|447.78|445.48|447.55|445.25|13
1735321920000|2024-12-27 17:52:00|447.84|445.54|448.18|445.88|448.19|445.89|447.82|445.52|23
1735321930000|2024-12-27 17:52:10|448.16|445.86|448.33|446.03|448.33|446.03|448.16|445.86|15
1735321940000|2024-12-27 17:52:20|448.35|446.05|448.2|445.9|448.38|446.08|448.17|445.87|20
1735321950000|2024-12-27 17:52:30|448.19|445.89|448.05|445.75|448.2|445.9|448.01|445.71|21
1735321960000|2024-12-27 17:52:40|448|445.7|447.89|445.59|448|445.7|447.59|445.29|25
1735321970000|2024-12-27 17:52:50|447.91|445.61|447.9|445.6|447.94|445.64|447.86|445.56|12
1735321980000|2024-12-27 17:53:00|447.91|445.61|448.12|445.82|448.13|445.83|447.91|445.61|17
1735321990000|2024-12-27 17:53:10|448.13|445.83|448.23|445.93|448.34|446.04|448.13|445.83|22
1735322000000|2024-12-27 17:53:20|448.25|445.95|448.19|445.89|448.28|445.98|448.17|445.87|21
1735322010000|2024-12-27 17:53:30|448.18|445.88|448.45|446.15|448.49|446.19|448.18|445.88|16
1735322020000|2024-12-27 17:53:40|448.46|446.16|448.09|445.79|448.52|446.22|448.03|445.73|15
1735322030000|2024-12-27 17:53:50|448.13|445.83|448.14|445.84|448.19|445.89|448.09|445.79|18
1735322040000|2024-12-27 17:54:00|448.15|445.85|448.24|445.94|448.25|445.95|448.13|445.83|13
1735322050000|2024-12-27 17:54:10|448.25|445.95|448.25|445.95|448.34|446.04|448.24|445.94|15
1735322060000|2024-12-27 17:54:20|448.26|445.96|448.28|445.98|448.28|445.98|448.18|445.88|19
1735322070000|2024-12-27 17:54:30|448.27|445.97|448.14|445.84|448.27|445.97|448.13|445.83|10
1735322080000|2024-12-27 17:54:40|448.13|445.83|447.91|445.61|448.13|445.83|447.88|445.58|8
1735322090000|2024-12-27 17:54:50|447.78|445.48|447.81|445.51|447.82|445.52|447.73|445.43|19
1735322100000|2024-12-27 17:55:00|447.79|445.49|447.52|445.22|447.82|445.52|447.52|445.22|15
1735322110000|2024-12-27 17:55:10|447.51|445.21|447.43|445.13|447.53|445.23|447.41|445.11|16
1735322120000|2024-12-27 17:55:20|447.46|445.16|447.41|445.11|447.46|445.16|447.27|444.97|23
1735322130000|2024-12-27 17:55:30|447.42|445.12|447.4|445.1|447.48|445.18|447.38|445.08|16
1735322140000|2024-12-27 17:55:40|447.38|445.08|447.12|444.82|447.38|445.08|447.12|444.82|20
1735322150000|2024-12-27 17:55:50|447.1|444.8|447.22|444.92|447.27|444.97|446.99|444.69|25
1735322160000|2024-12-27 17:56:00|447.23|444.93|447.92|445.62|447.94|445.64|447.23|444.93|27
1735322170000|2024-12-27 17:56:10|447.9|445.6|448.14|445.84|448.18|445.88|447.87|445.57|28
1735322180000|2024-12-27 17:56:20|448.13|445.83|448.15|445.85|448.18|445.88|447.96|445.66|26
1735322190000|2024-12-27 17:56:30|448.17|445.87|448.2|445.9|448.2|445.9|448.17|445.87|8
1735322200000|2024-12-27 17:56:40|448.21|445.91|448.07|445.77|448.23|445.93|448.04|445.74|15
1735322210000|2024-12-27 17:56:50|448.12|445.82|448.09|445.79|448.12|445.82|447.98|445.68|14
1735322220000|2024-12-27 17:57:00|448.08|445.78|448.13|445.83|448.13|445.83|448|445.7|25
1735322230000|2024-12-27 17:57:10|448.12|445.82|448.5|446.2|448.51|446.21|448.1|445.8|21
1735322240000|2024-12-27 17:57:20|448.51|446.21|448.26|445.96|448.51|446.21|448.25|445.95|15
1735322250000|2024-12-27 17:57:30|448.27|445.97|448.31|446.01|448.32|446.02|448.25|445.95|18
1735322260000|2024-12-27 17:57:40|448.3|446|448.33|446.03|448.34|446.04|448.22|445.92|22
1735322270000|2024-12-27 17:57:50|448.34|446.04|448.5|446.2|448.53|446.23|448.34|446.04|19
1735322280000|2024-12-27 17:58:00|448.52|446.22|448.42|446.12|448.61|446.31|448.42|446.12|22
1735322290000|2024-12-27 17:58:10|448.43|446.13|448.3|446|448.45|446.15|448.27|445.97|15
1735322300000|2024-12-27 17:58:20|448.34|446.04|448.36|446.06|448.38|446.08|448.32|446.02|13
1735322310000|2024-12-27 17:58:30|448.38|446.08|448.36|446.06|448.38|446.08|448.29|445.99|16
1735322320000|2024-12-27 17:58:40|448.37|446.07|448.24|445.94|448.37|446.07|448.23|445.93|10
1735322330000|2024-12-27 17:58:50|448.25|445.95|448.24|445.94|448.26|445.96|448.2|445.9|10
1735322340000|2024-12-27 17:59:00|448.25|445.95|448.36|446.06|448.36|446.06|448.24|445.94|17
1735322350000|2024-12-27 17:59:10|448.37|446.07|448.46|446.16|448.53|446.23|448.35|446.05|13
1735322360000|2024-12-27 17:59:20|448.44|446.14|448.54|446.24|448.55|446.25|448.4|446.1|24
1735322370000|2024-12-27 17:59:30|448.55|446.25|448.51|446.21|448.56|446.26|448.49|446.19|23
1735322380000|2024-12-27 17:59:40|448.48|446.18|448.39|446.09|448.51|446.21|448.36|446.06|20
1735322390000|2024-12-27 17:59:50|448.38|446.08|448.15|445.85|448.38|446.08|448.13|445.83|16
1735322400000|2024-12-27 18:00:00|448.19|445.89|448.01|445.71|448.28|445.98|448.01|445.71|24
1735322410000|2024-12-27 18:00:10|448.04|445.74|448.04|445.74|448.05|445.75|448.01|445.71|16
1735322420000|2024-12-27 18:00:20|448.05|445.75|448.15|445.85|448.15|445.85|447.97|445.67|23
1735322430000|2024-12-27 18:00:30|448.17|445.87|448.11|445.81|448.25|445.95|448.11|445.81|15
1735322440000|2024-12-27 18:00:40|448.12|445.82|448.16|445.86|448.25|445.95|448.12|445.82|23
1735322450000|2024-12-27 18:00:50|448.17|445.87|448.55|446.25|448.55|446.25|448.16|445.86|26
1735322460000|2024-12-27 18:01:00|448.54|446.24|448.76|446.46|448.81|446.51|448.48|446.18|21
1735322470000|2024-12-27 18:01:10|448.75|446.45|448.67|446.37|448.75|446.45|448.62|446.32|25
1735322480000|2024-12-27 18:01:20|448.66|446.36|448.48|446.18|448.72|446.42|448.47|446.17|22
1735322490000|2024-12-27 18:01:30|448.47|446.17|448.61|446.31|448.61|446.31|448.26|445.96|25
1735322500000|2024-12-27 18:01:40|448.6|446.3|448.47|446.17|448.6|446.3|448.44|446.14|25
1735322510000|2024-12-27 18:01:50|448.46|446.16|448.36|446.06|448.46|446.16|448.36|446.06|14
1735322520000|2024-12-27 18:02:00|448.28|445.98|448.08|445.78|448.31|446.01|448.08|445.78|23
1735322530000|2024-12-27 18:02:10|448.15|445.85|448.08|445.78|448.15|445.85|448.04|445.74|20
1735322540000|2024-12-27 18:02:20|448.06|445.76|448.09|445.79|448.31|446.01|448.04|445.74|13
1735322550000|2024-12-27 18:02:30|448.08|445.78|448.04|445.74|448.08|445.78|448.04|445.74|6
1735322580000|2024-12-27 18:03:00|448.05|445.75|448.05|445.75|448.06|445.76|448.05|445.75|3
1735322590000|2024-12-27 18:03:10|448.04|445.74|448.1|445.8|448.12|445.82|448.04|445.74|19
1735322600000|2024-12-27 18:03:20|448.11|445.81|448.22|445.92|448.22|445.92|448.07|445.77|27
1735322610000|2024-12-27 18:03:30|448.18|445.88|448.04|445.74|448.18|445.88|448.04|445.74|12
1735322620000|2024-12-27 18:03:40|448.05|445.75|448.04|445.74|448.06|445.76|448.04|445.74|10
1735322640000|2024-12-27 18:04:00|448.05|445.75|448.08|445.78|448.1|445.8|448.04|445.74|22
1735322650000|2024-12-27 18:04:10|448.07|445.77|448.18|445.88|448.28|445.98|448.04|445.74|25
1735322660000|2024-12-27 18:04:20|448.22|445.92|448.38|446.08|448.49|446.19|448.22|445.92|29
1735322670000|2024-12-27 18:04:30|448.39|446.09|448.5|446.2|448.54|446.24|448.38|446.08|23
1735322680000|2024-12-27 18:04:40|448.51|446.21|448.47|446.17|448.53|446.23|448.45|446.15|25
1735322690000|2024-12-27 18:04:50|448.51|446.21|448.55|446.25|448.59|446.29|448.47|446.17|16
1735322700000|2024-12-27 18:05:00|448.54|446.24|448.67|446.37|448.67|446.37|448.54|446.24|17
1735322710000|2024-12-27 18:05:10|448.68|446.38|448.6|446.3|448.77|446.47|448.46|446.16|26
1735322720000|2024-12-27 18:05:20|448.57|446.27|448.68|446.38|448.7|446.4|448.54|446.24|17
1735322730000|2024-12-27 18:05:30|448.69|446.39|448.48|446.18|448.73|446.43|448.4|446.1|26
1735322740000|2024-12-27 18:05:40|448.46|446.16|448.17|445.87|448.46|446.16|448.17|445.87|18
1735322750000|2024-12-27 18:05:50|448.14|445.84|448.08|445.78|448.17|445.87|448.04|445.74|14
1735322760000|2024-12-27 18:06:00|448.07|445.77|448.04|445.74|448.17|445.87|448.04|445.74|28
1735322800000|2024-12-27 18:06:40|447.82|445.52|447.44|445.14|447.82|445.52|447.41|445.11|8
1735322810000|2024-12-27 18:06:50|447.41|445.11|447.41|445.11|447.46|445.16|447.39|445.09|20
1735322820000|2024-12-27 18:07:00|447.46|445.16|447.39|445.09|447.49|445.19|447.21|444.91|29
1735322830000|2024-12-27 18:07:10|447.4|445.1|447.13|444.83|447.4|445.1|447.04|444.74|22
1735322840000|2024-12-27 18:07:20|447.07|444.77|447.06|444.76|447.11|444.81|447|444.7|27
1735322850000|2024-12-27 18:07:30|447|444.7|446.83|444.53|447.13|444.83|446.79|444.49|29
1735322860000|2024-12-27 18:07:40|446.84|444.54|446.87|444.57|446.87|444.57|446.76|444.46|28
1735322870000|2024-12-27 18:07:50|446.86|444.56|446.88|444.58|446.9|444.6|446.83|444.53|27
1735322880000|2024-12-27 18:08:00|446.89|444.59|447.07|444.77|447.07|444.77|446.89|444.59|26
1735322890000|2024-12-27 18:08:10|447.15|444.85|447.41|445.11|447.41|445.11|447.13|444.83|25
1735322900000|2024-12-27 18:08:20|447.42|445.12|447.51|445.21|447.55|445.25|447.42|445.12|31
1735322910000|2024-12-27 18:08:30|447.5|445.2|447.66|445.36|447.66|445.36|447.37|445.07|19
1735322920000|2024-12-27 18:08:40|447.65|445.35|447.26|444.96|447.65|445.35|447.24|444.94|22
1735322930000|2024-12-27 18:08:50|447.25|444.95|447.39|445.09|447.4|445.1|447.25|444.95|26
1735322940000|2024-12-27 18:09:00|447.46|445.16|447.57|445.27|447.97|445.67|447.42|445.12|22
1735322950000|2024-12-27 18:09:10|447.56|445.26|447.79|445.49|447.85|445.55|447.56|445.26|27
1735322960000|2024-12-27 18:09:20|447.75|445.45|447.98|445.68|447.99|445.69|447.75|445.45|26
1735322970000|2024-12-27 18:09:30|447.99|445.69|448.03|445.73|448.08|445.78|447.99|445.69|25
1735322980000|2024-12-27 18:09:40|448.07|445.77|448.04|445.74|448.08|445.78|448.03|445.73|15
1735322990000|2024-12-27 18:09:50|448.06|445.76|448.17|445.87|448.45|446.15|448.06|445.76|29
1735323000000|2024-12-27 18:10:00|448.18|445.88|447.96|445.66|448.23|445.93|447.94|445.64|20
1735323010000|2024-12-27 18:10:10|447.94|445.64|447.94|445.64|447.97|445.67|447.93|445.63|19
1735323020000|2024-12-27 18:10:20|448.03|445.73|448.1|445.8|448.14|445.84|448.03|445.73|26
1735323030000|2024-12-27 18:10:30|448.12|445.82|447.75|445.45|448.12|445.82|447.72|445.42|27
1735323040000|2024-12-27 18:10:40|447.74|445.44|447.65|445.35|447.76|445.46|447.47|445.17|30
1735323050000|2024-12-27 18:10:50|447.66|445.36|447.77|445.47|447.77|445.47|447.63|445.33|30
1735323060000|2024-12-27 18:11:00|447.75|445.45|447.73|445.43|447.82|445.52|447.67|445.37|25
1735323070000|2024-12-27 18:11:10|447.72|445.42|448.27|445.97|448.28|445.98|447.66|445.36|20
1735323080000|2024-12-27 18:11:20|448.18|445.88|447.94|445.64|448.29|445.99|447.92|445.62|33
1735323090000|2024-12-27 18:11:30|447.92|445.62|447.91|445.61|447.94|445.64|447.9|445.6|8
1735323100000|2024-12-27 18:11:40|447.98|445.68|448|445.7|448.03|445.73|447.98|445.68|25
1735323110000|2024-12-27 18:11:50|447.95|445.65|447.92|445.62|447.95|445.65|447.9|445.6|15
1735323120000|2024-12-27 18:12:00|447.93|445.63|447.99|445.69|448.02|445.72|447.93|445.63|24
1735323130000|2024-12-27 18:12:10|448|445.7|447.98|445.68|448.01|445.71|447.94|445.64|27
1735323140000|2024-12-27 18:12:20|447.99|445.69|448.04|445.74|448.04|445.74|447.83|445.53|26
1735323150000|2024-12-27 18:12:30|448.01|445.71|448.12|445.82|448.15|445.85|448.01|445.71|18
1735323160000|2024-12-27 18:12:40|448.13|445.83|448.03|445.73|448.18|445.88|447.98|445.68|18
1735323170000|2024-12-27 18:12:50|448.05|445.75|447.97|445.67|448.05|445.75|447.86|445.56|18
1735323180000|2024-12-27 18:13:00|447.96|445.66|448.03|445.73|448.12|445.82|447.9|445.6|26
1735323190000|2024-12-27 18:13:10|448.04|445.74|447.96|445.66|448.06|445.76|447.9|445.6|23
1735323200000|2024-12-27 18:13:20|448|445.7|448.03|445.73|448.06|445.76|447.96|445.66|27
1735323210000|2024-12-27 18:13:30|448.02|445.72|448.14|445.84|448.17|445.87|448.01|445.71|25
1735323220000|2024-12-27 18:13:40|448.15|445.85|448.06|445.76|448.15|445.85|448.03|445.73|18
1735323230000|2024-12-27 18:13:50|448.05|445.75|448.09|445.79|448.12|445.82|447.98|445.68|17
1735323240000|2024-12-27 18:14:00|448.07|445.77|448.06|445.76|448.11|445.81|448.03|445.73|25
1735323250000|2024-12-27 18:14:10|448.07|445.77|447.92|445.62|448.08|445.78|447.92|445.62|16
1735323260000|2024-12-27 18:14:20|447.91|445.61|447.95|445.65|447.95|445.65|447.89|445.59|23
1735323270000|2024-12-27 18:14:30|447.94|445.64|447.94|445.64|447.96|445.66|447.9|445.6|16
1735323280000|2024-12-27 18:14:40|447.93|445.63|448.16|445.86|448.16|445.86|447.88|445.58|26
1735323290000|2024-12-27 18:14:50|448.14|445.84|448.03|445.73|448.15|445.85|448.02|445.72|17
1735323300000|2024-12-27 18:15:00|448.02|445.72|448.12|445.82|448.17|445.87|448|445.7|23
1735323310000|2024-12-27 18:15:10|448.17|445.87|447.97|445.67|448.3|446|447.87|445.57|27
1735323320000|2024-12-27 18:15:20|448.02|445.72|448.04|445.74|448.19|445.89|448.02|445.72|31
1735323330000|2024-12-27 18:15:30|448.01|445.71|448.06|445.76|448.24|445.94|448.01|445.71|29
1735323340000|2024-12-27 18:15:40|447.94|445.64|447.96|445.66|448|445.7|447.8|445.5|32
1735323350000|2024-12-27 18:15:50|447.97|445.67|448.02|445.72|448.09|445.79|447.93|445.63|26
1735323360000|2024-12-27 18:16:00|448.03|445.73|448.19|445.89|448.21|445.91|448|445.7|29
1735323370000|2024-12-27 18:16:10|448.18|445.88|448.15|445.85|448.18|445.88|448.1|445.8|23
1735323380000|2024-12-27 18:16:20|448.14|445.84|447.95|445.65|448.17|445.87|447.95|445.65|23
1735323390000|2024-12-27 18:16:30|447.96|445.66|448.08|445.78|448.11|445.81|447.96|445.66|26
1735323400000|2024-12-27 18:16:40|448.06|445.76|448.02|445.72|448.12|445.82|447.97|445.67|25
1735323410000|2024-12-27 18:16:50|448.01|445.71|448.14|445.84|448.15|445.85|448|445.7|20
1735323420000|2024-12-27 18:17:00|448.12|445.82|448.33|446.03|448.37|446.07|448.12|445.82|29
1735323430000|2024-12-27 18:17:10|448.34|446.04|448.32|446.02|448.51|446.21|448.22|445.92|26
1735323440000|2024-12-27 18:17:20|448.31|446.01|447.98|445.68|448.35|446.05|447.94|445.64|33
1735323450000|2024-12-27 18:17:30|447.97|445.67|447.96|445.66|448.19|445.89|447.87|445.57|31
1735323460000|2024-12-27 18:17:40|447.94|445.64|447.73|445.43|447.97|445.67|447.72|445.42|34
1735323470000|2024-12-27 18:17:50|447.77|445.47|447.94|445.64|447.94|445.64|447.68|445.38|26
1735323480000|2024-12-27 18:18:00|447.98|445.68|447.99|445.69|448.14|445.84|447.98|445.68|25
1735323490000|2024-12-27 18:18:10|448.05|445.75|448.05|445.75|448.11|445.81|447.9|445.6|24
1735323500000|2024-12-27 18:18:20|448.07|445.77|448.41|446.11|448.41|446.11|448.07|445.77|28
1735323510000|2024-12-27 18:18:30|448.4|446.1|448.09|445.79|448.4|446.1|448.08|445.78|25
1735323520000|2024-12-27 18:18:40|448.07|445.77|447.84|445.54|448.07|445.77|447.78|445.48|20
1735323530000|2024-12-27 18:18:50|447.81|445.51|448.07|445.77|448.1|445.8|447.81|445.51|27
1735323540000|2024-12-27 18:19:00|448.13|445.83|448.33|446.03|448.38|446.08|448.11|445.81|34
1735323550000|2024-12-27 18:19:10|448.34|446.04|447.98|445.68|448.34|446.04|447.97|445.67|28
1735323560000|2024-12-27 18:19:20|448.03|445.73|447.89|445.59|448.04|445.74|447.89|445.59|31
1735323570000|2024-12-27 18:19:30|447.93|445.63|448.03|445.73|448.18|445.88|447.93|445.63|26
1735323580000|2024-12-27 18:19:40|448.02|445.72|448.21|445.91|448.21|445.91|448.02|445.72|26
1735323590000|2024-12-27 18:19:50|448.2|445.9|447.99|445.69|448.2|445.9|447.99|445.69|27
1735323600000|2024-12-27 18:20:00|447.94|445.64|448.17|445.87|448.2|445.9|447.91|445.61|26
1735323610000|2024-12-27 18:20:10|448.16|445.86|448.23|445.93|448.27|445.97|448.11|445.81|26
1735323620000|2024-12-27 18:20:20|448.25|445.95|448.26|445.96|448.34|446.04|448.21|445.91|29
1735323630000|2024-12-27 18:20:30|448.25|445.95|448.35|446.05|448.37|446.07|448.17|445.87|23
1735323640000|2024-12-27 18:20:40|448.36|446.06|448.27|445.97|448.4|446.1|448.21|445.91|25
1735323650000|2024-12-27 18:20:50|448.28|445.98|448.22|445.92|448.32|446.02|448.09|445.79|22
1735323660000|2024-12-27 18:21:00|448.24|445.94|448.37|446.07|448.37|446.07|448.24|445.94|21
1735323670000|2024-12-27 18:21:10|448.38|446.08|448.24|445.94|448.43|446.13|448.24|445.94|22
1735323680000|2024-12-27 18:21:20|448.2|445.9|448.11|445.81|448.35|446.05|448.08|445.78|23
1735323690000|2024-12-27 18:21:30|448.14|445.84|448.17|445.87|448.19|445.89|448.1|445.8|16
1735323700000|2024-12-27 18:21:40|448.19|445.89|448.26|445.96|448.35|446.05|448.17|445.87|27
1735323710000|2024-12-27 18:21:50|448.25|445.95|448.15|445.85|448.27|445.97|448.15|445.85|23
1735323720000|2024-12-27 18:22:00|448.23|445.93|448.4|446.1|448.42|446.12|448.2|445.9|22
1735323730000|2024-12-27 18:22:10|448.39|446.09|448.31|446.01|448.41|446.11|448.29|445.99|17
1735323740000|2024-12-27 18:22:20|448.3|446|448.03|445.73|448.33|446.03|448.02|445.72|22
1735323750000|2024-12-27 18:22:30|448.08|445.78|448.07|445.77|448.09|445.79|447.97|445.67|19
1735323760000|2024-12-27 18:22:40|448.03|445.73|447.8|445.5|448.05|445.75|447.78|445.48|16
1735323770000|2024-12-27 18:22:50|447.79|445.49|447.7|445.4|447.81|445.51|447.68|445.38|23
1735323780000|2024-12-27 18:23:00|447.69|445.39|448.05|445.75|448.05|445.75|447.69|445.39|30
1735323790000|2024-12-27 18:23:10|448.02|445.72|448.28|445.98|448.28|445.98|447.97|445.67|28
1735323800000|2024-12-27 18:23:20|448.26|445.96|448.09|445.79|448.31|446.01|448.08|445.78|19
1735323810000|2024-12-27 18:23:30|448.1|445.8|448.29|445.99|448.32|446.02|448.08|445.78|23
1735323820000|2024-12-27 18:23:40|448.28|445.98|448.28|445.98|448.29|445.99|448.18|445.88|25
1735323830000|2024-12-27 18:23:50|448.26|445.96|448.23|445.93|448.34|446.04|448.2|445.9|17
1735323840000|2024-12-27 18:24:00|448.24|445.94|448.16|445.86|448.29|445.99|448.14|445.84|23
1735323850000|2024-12-27 18:24:10|448.13|445.83|448.37|446.07|448.39|446.09|448.12|445.82|16
1735323860000|2024-12-27 18:24:20|448.32|446.02|448.29|445.99|448.41|446.11|448.25|445.95|31
1735323870000|2024-12-27 18:24:30|448.27|445.97|448.41|446.11|448.47|446.17|448.27|445.97|14
1735323880000|2024-12-27 18:24:40|448.43|446.13|448.42|446.12|448.49|446.19|448.38|446.08|15
1735323890000|2024-12-27 18:24:50|448.41|446.11|448.3|446|448.41|446.11|448.3|446|6
1735323900000|2024-12-27 18:25:00|448.28|445.98|448.69|446.39|448.69|446.39|448.28|445.98|24
1735323910000|2024-12-27 18:25:10|448.68|446.38|448.48|446.18|448.68|446.38|448.42|446.12|15
1735323920000|2024-12-27 18:25:20|448.47|446.17|448.38|446.08|448.47|446.17|448.31|446.01|19
1735323930000|2024-12-27 18:25:30|448.37|446.07|448.3|446|448.38|446.08|448.24|445.94|27
1735323940000|2024-12-27 18:25:40|448.33|446.03|448.38|446.08|448.4|446.1|448.3|446|18
1735323950000|2024-12-27 18:25:50|448.4|446.1|448.47|446.17|448.47|446.17|448.36|446.06|20
1735323960000|2024-12-27 18:26:00|448.44|446.14|448.17|445.87|448.48|446.18|448.12|445.82|31
1735323970000|2024-12-27 18:26:10|448.16|445.86|448.12|445.82|448.19|445.89|448.12|445.82|29
1735323980000|2024-12-27 18:26:20|448.14|445.84|447.89|445.59|448.14|445.84|447.89|445.59|19
1735323990000|2024-12-27 18:26:30|447.85|445.55|448.05|445.75|448.1|445.8|447.85|445.55|29
1735324000000|2024-12-27 18:26:40|448.03|445.73|448|445.7|448.04|445.74|447.99|445.69|21
1735324010000|2024-12-27 18:26:50|447.99|445.69|447.87|445.57|447.99|445.69|447.82|445.52|16
1735324020000|2024-12-27 18:27:00|447.88|445.58|447.99|445.69|448.03|445.73|447.88|445.58|17
1735324030000|2024-12-27 18:27:10|448.01|445.71|448.27|445.97|448.31|446.01|448.01|445.71|24
1735324040000|2024-12-27 18:27:20|448.26|445.96|448.23|445.93|448.31|446.01|448.23|445.93|16
1735324050000|2024-12-27 18:27:30|448.2|445.9|448.24|445.94|448.32|446.02|448.2|445.9|20
1735324060000|2024-12-27 18:27:40|448.25|445.95|448.28|445.98|448.35|446.05|448.25|445.95|16
1735324070000|2024-12-27 18:27:50|448.26|445.96|448.48|446.18|448.49|446.19|448.26|445.96|22
1735324080000|2024-12-27 18:28:00|448.5|446.2|448.26|445.96|448.57|446.27|448.25|445.95|21
1735324090000|2024-12-27 18:28:10|448.27|445.97|448.3|446|448.34|446.04|448.23|445.93|14
1735324100000|2024-12-27 18:28:20|448.31|446.01|448.55|446.25|448.56|446.26|448.31|446.01|17
1735324110000|2024-12-27 18:28:30|448.57|446.27|448.59|446.29|448.62|446.32|448.56|446.26|19
1735324120000|2024-12-27 18:28:40|448.57|446.27|448.46|446.16|448.57|446.27|448.46|446.16|12
1735324130000|2024-12-27 18:28:50|448.44|446.14|448.53|446.23|448.53|446.23|448.44|446.14|12
1735324140000|2024-12-27 18:29:00|448.54|446.24|448.6|446.3|448.64|446.34|448.54|446.24|21
1735324150000|2024-12-27 18:29:10|448.61|446.31|448.54|446.24|448.62|446.32|448.51|446.21|19
1735324160000|2024-12-27 18:29:20|448.53|446.23|448.52|446.22|448.55|446.25|448.5|446.2|20
1735324170000|2024-12-27 18:29:30|448.5|446.2|448.53|446.23|448.61|446.31|448.5|446.2|21
1735324180000|2024-12-27 18:29:40|448.52|446.22|448.55|446.25|448.67|446.37|448.52|446.22|24
1735324190000|2024-12-27 18:29:50|448.56|446.26|448.55|446.25|448.59|446.29|448.51|446.21|26
1735324200000|2024-12-27 18:30:00|448.54|446.24|448.55|446.25|448.61|446.31|448.5|446.2|18
1735324210000|2024-12-27 18:30:10|448.56|446.26|448.61|446.31|448.66|446.36|448.55|446.25|22
1735324220000|2024-12-27 18:30:20|448.62|446.32|448.6|446.3|448.62|446.32|448.4|446.1|19
1735324230000|2024-12-27 18:30:30|448.63|446.33|448.83|446.53|448.84|446.54|448.61|446.31|22
1735324240000|2024-12-27 18:30:40|448.85|446.55|448.79|446.49|448.91|446.61|448.79|446.49|17
1735324250000|2024-12-27 18:30:50|448.8|446.5|448.81|446.51|448.83|446.53|448.78|446.48|10
1735324260000|2024-12-27 18:31:00|448.84|446.54|448.83|446.53|448.9|446.6|448.81|446.51|11
1735324270000|2024-12-27 18:31:10|448.81|446.51|448.83|446.53|448.83|446.53|448.81|446.51|5
1735324280000|2024-12-27 18:31:20|448.81|446.51|448.79|446.49|448.83|446.53|448.79|446.49|7
1735324290000|2024-12-27 18:31:30|448.78|446.48|448.68|446.38|448.78|446.48|448.68|446.38|13
1735324300000|2024-12-27 18:31:40|448.69|446.39|448.89|446.59|448.89|446.59|448.69|446.39|23
1735324310000|2024-12-27 18:31:50|448.91|446.61|448.75|446.45|448.93|446.63|448.72|446.42|22
1735324320000|2024-12-27 18:32:00|448.78|446.48|448.86|446.56|448.94|446.64|448.78|446.48|16
1735324330000|2024-12-27 18:32:10|448.78|446.48|448.79|446.49|448.85|446.55|448.73|446.43|21
1735324340000|2024-12-27 18:32:20|448.64|446.34|448.6|446.3|448.64|446.34|448.55|446.25|19
1735324350000|2024-12-27 18:32:30|448.59|446.29|448.61|446.31|448.64|446.34|448.59|446.29|11
1735324360000|2024-12-27 18:32:40|448.62|446.32|448.64|446.34|448.64|446.34|448.61|446.31|13
1735324370000|2024-12-27 18:32:50|448.63|446.33|448.62|446.32|448.64|446.34|448.61|446.31|9
1735324380000|2024-12-27 18:33:00|448.64|446.34|448.75|446.45|448.85|446.55|448.64|446.34|21
1735324390000|2024-12-27 18:33:10|448.72|446.42|448.66|446.36|448.73|446.43|448.61|446.31|12
1735324400000|2024-12-27 18:33:20|448.65|446.35|448.62|446.32|448.65|446.35|448.62|446.32|13
1735324410000|2024-12-27 18:33:30|448.61|446.31|448.62|446.32|448.7|446.4|448.61|446.31|16
1735324420000|2024-12-27 18:33:40|448.63|446.33|448.63|446.33|448.7|446.4|448.61|446.31|31
1735324430000|2024-12-27 18:33:50|448.64|446.34|448.61|446.31|448.65|446.35|448.59|446.29|24
1735324440000|2024-12-27 18:34:00|448.58|446.28|448.71|446.41|448.75|446.45|448.58|446.28|24
1735324450000|2024-12-27 18:34:10|448.74|446.44|448.55|446.25|448.8|446.5|448.41|446.11|28
1735324460000|2024-12-27 18:34:20|448.52|446.22|448.52|446.22|448.63|446.33|448.48|446.18|19
1735324470000|2024-12-27 18:34:30|448.53|446.23|448.7|446.4|448.7|446.4|448.52|446.22|28
1735324480000|2024-12-27 18:34:40|448.72|446.42|448.78|446.48|448.83|446.53|448.72|446.42|27
1735324490000|2024-12-27 18:34:50|448.79|446.49|448.81|446.51|448.83|446.53|448.76|446.46|20
1735324500000|2024-12-27 18:35:00|448.8|446.5|448.64|446.34|448.8|446.5|448.59|446.29|24
1735324510000|2024-12-27 18:35:10|448.63|446.33|448.63|446.33|448.65|446.35|448.56|446.26|17
1735324520000|2024-12-27 18:35:20|448.61|446.31|448.61|446.31|448.72|446.42|448.61|446.31|31
1735324530000|2024-12-27 18:35:30|448.62|446.32|448.59|446.29|448.63|446.33|448.56|446.26|22
1735324540000|2024-12-27 18:35:40|448.6|446.3|448.57|446.27|448.62|446.32|448.56|446.26|15
1735324550000|2024-12-27 18:35:50|448.55|446.25|448.82|446.52|448.82|446.52|448.55|446.25|17
1735324560000|2024-12-27 18:36:00|448.83|446.53|448.8|446.5|449.05|446.75|448.74|446.44|24
1735324570000|2024-12-27 18:36:10|448.77|446.47|448.77|446.47|448.79|446.49|448.76|446.46|17
1735324580000|2024-12-27 18:36:20|448.78|446.48|448.81|446.51|448.81|446.51|448.78|446.48|2
1735324590000|2024-12-27 18:36:30|448.98|446.68|449.07|446.77|449.07|446.77|448.96|446.66|7
1735324600000|2024-12-27 18:36:40|449.08|446.78|449.11|446.81|449.14|446.84|449.02|446.72|21
1735324610000|2024-12-27 18:36:50|449.12|446.82|449.09|446.79|449.15|446.85|449.08|446.78|14
1735324620000|2024-12-27 18:37:00|449.1|446.8|449.07|446.77|449.1|446.8|449.05|446.75|8
1735324630000|2024-12-27 18:37:10|449.09|446.79|449.07|446.77|449.09|446.79|449.04|446.74|8
1735324640000|2024-12-27 18:37:20|449.15|446.85|449.13|446.83|449.22|446.92|449.13|446.83|13
1735324650000|2024-12-27 18:37:30|449.12|446.82|449.11|446.81|449.13|446.83|449.11|446.81|6
1735324660000|2024-12-27 18:37:40|449.13|446.83|449.13|446.83|449.15|446.85|449.13|446.83|8
1735324670000|2024-12-27 18:37:50|449.12|446.82|449.04|446.74|449.12|446.82|449.04|446.74|9
1735324680000|2024-12-27 18:38:00|449.02|446.72|449.08|446.78|449.09|446.79|449.02|446.72|21
1735324690000|2024-12-27 18:38:10|449.09|446.79|449.09|446.79|449.09|446.79|449.09|446.79|1
1735324700000|2024-12-27 18:38:20|449.21|446.91|449.28|446.98|449.3|447|449.21|446.91|5
1735324710000|2024-12-27 18:38:30|449.27|446.97|449.69|447.39|449.74|447.44|449.25|446.95|16
1735324720000|2024-12-27 18:38:40|449.71|447.41|449.6|447.3|449.71|447.41|449.57|447.27|15
1735324730000|2024-12-27 18:38:50|449.59|447.29|449.63|447.33|449.69|447.39|449.58|447.28|13
1735324740000|2024-12-27 18:39:00|449.4|447.1|449.25|446.95|449.4|447.1|449.2|446.9|7
1735324750000|2024-12-27 18:39:10|449.26|446.96|449.3|447|449.35|447.05|449.26|446.96|24
1735324760000|2024-12-27 18:39:20|449.27|446.97|449.17|446.87|449.27|446.97|449.17|446.87|13
1735324770000|2024-12-27 18:39:30|449.16|446.86|449.16|446.86|449.22|446.92|449.13|446.83|11
1735324780000|2024-12-27 18:39:40|449.17|446.87|449.16|446.86|449.18|446.88|449.15|446.85|7
1735324790000|2024-12-27 18:39:50|449.15|446.85|449.15|446.85|449.17|446.87|449.15|446.85|4
1735324800000|2024-12-27 18:40:00|449.18|446.88|449.21|446.91|449.23|446.93|449.16|446.86|13
1735324810000|2024-12-27 18:40:10|449.2|446.9|449.17|446.87|449.21|446.91|449.15|446.85|12
1735324820000|2024-12-27 18:40:20|449.16|446.86|449.17|446.87|449.17|446.87|449.16|446.86|8
1735324830000|2024-12-27 18:40:30|449.34|447.04|449.43|447.13|449.48|447.18|449.34|447.04|9
1735324840000|2024-12-27 18:40:40|449.48|447.18|449.5|447.2|449.51|447.21|449.48|447.18|10
1735324850000|2024-12-27 18:40:50|449.51|447.21|449.48|447.18|449.51|447.21|449.46|447.16|16
1735324860000|2024-12-27 18:41:00|449.49|447.19|449.49|447.19|449.49|447.19|449.48|447.18|3
1735324870000|2024-12-27 18:41:10|449.48|447.18|449.45|447.15|449.48|447.18|449.4|447.1|6
1735324880000|2024-12-27 18:41:20|449.47|447.17|449.53|447.23|449.6|447.3|449.46|447.16|19
1735324890000|2024-12-27 18:41:30|449.54|447.24|449.64|447.34|449.64|447.34|449.53|447.23|16
1735324900000|2024-12-27 18:41:40|449.63|447.33|449.48|447.18|449.63|447.33|449.48|447.18|6
1735324910000|2024-12-27 18:41:50|449.46|447.16|449.35|447.05|449.46|447.16|449.33|447.03|18
1735324920000|2024-12-27 18:42:00|449.33|447.03|449.36|447.06|449.38|447.08|449.33|447.03|12
1735324930000|2024-12-27 18:42:10|449.33|447.03|449.5|447.2|449.5|447.2|449.33|447.03|10
1735324940000|2024-12-27 18:42:20|449.51|447.21|449.58|447.28|449.61|447.31|449.47|447.17|19
1735324950000|2024-12-27 18:42:30|449.57|447.27|449.56|447.26|449.57|447.27|449.51|447.21|10
1735324960000|2024-12-27 18:42:40|449.55|447.25|449.54|447.24|449.6|447.3|449.48|447.18|13
1735324970000|2024-12-27 18:42:50|449.51|447.21|449.42|447.12|449.51|447.21|449.4|447.1|12
1735324980000|2024-12-27 18:43:00|449.41|447.11|449.38|447.08|449.41|447.11|449.38|447.08|4
1735324990000|2024-12-27 18:43:10|449.34|447.04|449.31|447.01|449.34|447.04|449.2|446.9|16
1735325000000|2024-12-27 18:43:20|449.32|447.02|449.17|446.87|449.32|447.02|449.17|446.87|16
1735325010000|2024-12-27 18:43:30|449.19|446.89|449.15|446.85|449.19|446.89|449.15|446.85|6
1735325020000|2024-12-27 18:43:40|449.16|446.86|449.15|446.85|449.16|446.86|449.15|446.85|4
1735325130000|2024-12-27 18:45:30|448.91|446.61|448.19|445.89|448.91|446.61|448.19|445.89|11
1735325140000|2024-12-27 18:45:40|448.2|445.9|448.6|446.3|448.6|446.3|448.19|445.89|31
1735325150000|2024-12-27 18:45:50|448.62|446.32|448.53|446.23|448.71|446.41|448.45|446.15|23
1735325160000|2024-12-27 18:46:00|448.55|446.25|448.54|446.24|448.74|446.44|448.54|446.24|28
1735325170000|2024-12-27 18:46:10|448.52|446.22|448.57|446.27|448.57|446.27|448.46|446.16|29
1735325180000|2024-12-27 18:46:20|448.55|446.25|448.72|446.42|448.8|446.5|448.55|446.25|18
1735325190000|2024-12-27 18:46:30|448.69|446.39|448.54|446.24|448.72|446.42|448.52|446.22|18
1735325200000|2024-12-27 18:46:40|448.58|446.28|448.51|446.21|448.58|446.28|448.5|446.2|18
1735325210000|2024-12-27 18:46:50|448.5|446.2|448.51|446.21|448.55|446.25|448.5|446.2|16
1735325220000|2024-12-27 18:47:00|448.5|446.2|448.11|445.81|448.5|446.2|448.11|445.81|24
1735325230000|2024-12-27 18:47:10|448.12|445.82|447.82|445.52|448.14|445.84|447.74|445.44|27
1735325240000|2024-12-27 18:47:20|447.83|445.53|447.88|445.58|447.89|445.59|447.66|445.36|31
1735325250000|2024-12-27 18:47:30|447.89|445.59|447.59|445.29|447.96|445.66|447.59|445.29|29
1735325260000|2024-12-27 18:47:40|447.55|445.25|447.56|445.26|447.67|445.37|447.5|445.2|23
1735325270000|2024-12-27 18:47:50|447.62|445.32|447.5|445.2|447.65|445.35|447.41|445.11|27
1735325280000|2024-12-27 18:48:00|447.52|445.22|447.56|445.26|447.56|445.26|447.51|445.21|8
1735325290000|2024-12-27 18:48:10|447.55|445.25|447.56|445.26|447.56|445.26|447.55|445.25|2
1735325310000|2024-12-27 18:48:30|447.54|445.24|447.54|445.24|447.54|445.24|447.5|445.2|4
1735325330000|2024-12-27 18:48:50|447.72|445.42|447.87|445.57|447.88|445.58|447.72|445.42|13
1735325340000|2024-12-27 18:49:00|447.86|445.56|447.87|445.57|448.01|445.71|447.86|445.56|24
1735325350000|2024-12-27 18:49:10|447.89|445.59|448|445.7|448.01|445.71|447.87|445.57|23
1735325360000|2024-12-27 18:49:20|447.99|445.69|447.95|445.65|448|445.7|447.86|445.56|19
1735325370000|2024-12-27 18:49:30|447.94|445.64|447.91|445.61|447.96|445.66|447.9|445.6|10
1735325380000|2024-12-27 18:49:40|447.92|445.62|447.96|445.66|447.96|445.66|447.91|445.61|5
1735325420000|2024-12-27 18:50:20|448.13|445.83|448.27|445.97|448.28|445.98|448.13|445.83|13
1735325430000|2024-12-27 18:50:30|448.28|445.98|448.26|445.96|448.29|445.99|448.17|445.87|22
1735325440000|2024-12-27 18:50:40|448.27|445.97|448.21|445.91|448.28|445.98|448.2|445.9|18
1735325450000|2024-12-27 18:50:50|448.24|445.94|448.27|445.97|448.39|446.09|448.21|445.91|27
1735325460000|2024-12-27 18:51:00|448.3|446|448.36|446.06|448.38|446.08|448.28|445.98|22
1735325470000|2024-12-27 18:51:10|448.28|445.98|448.43|446.13|448.46|446.16|448.28|445.98|21
1735325480000|2024-12-27 18:51:20|448.41|446.11|448.32|446.02|448.43|446.13|448.28|445.98|23
1735325490000|2024-12-27 18:51:30|448.33|446.03|448.39|446.09|448.42|446.12|448.31|446.01|22
1735325500000|2024-12-27 18:51:40|448.4|446.1|448.35|446.05|448.47|446.17|448.33|446.03|16
1735325510000|2024-12-27 18:51:50|448.34|446.04|448.47|446.17|448.52|446.22|448.34|446.04|15
1735325520000|2024-12-27 18:52:00|448.48|446.18|448.61|446.31|448.62|446.32|448.48|446.18|21
1735325530000|2024-12-27 18:52:10|448.65|446.35|448.52|446.22|448.65|446.35|448.46|446.16|14
1735325540000|2024-12-27 18:52:20|448.53|446.23|448.55|446.25|448.56|446.26|448.52|446.22|8
1735325550000|2024-12-27 18:52:30|448.56|446.26|448.56|446.26|448.56|446.26|448.55|446.25|3
1735325570000|2024-12-27 18:52:50|448.54|446.24|448.52|446.22|448.54|446.24|448.47|446.17|11
1735325580000|2024-12-27 18:53:00|448.51|446.21|448.5|446.2|448.51|446.21|448.5|446.2|8
1735325590000|2024-12-27 18:53:10|448.51|446.21|448.41|446.11|448.51|446.21|448.38|446.08|12
1735325600000|2024-12-27 18:53:20|448.4|446.1|448.55|446.25|448.58|446.28|448.35|446.05|19
1735325610000|2024-12-27 18:53:30|448.57|446.27|448.58|446.28|448.59|446.29|448.56|446.26|23
1735325620000|2024-12-27 18:53:40|448.6|446.3|448.57|446.27|448.6|446.3|448.55|446.25|12
1735325630000|2024-12-27 18:53:50|448.56|446.26|448.58|446.28|448.58|446.28|448.56|446.26|9
1735325640000|2024-12-27 18:54:00|448.57|446.27|448.57|446.27|448.58|446.28|448.55|446.25|11
1735325650000|2024-12-27 18:54:10|448.56|446.26|448.72|446.42|448.73|446.43|448.56|446.26|21
1735325660000|2024-12-27 18:54:20|448.68|446.38|448.68|446.38|448.7|446.4|448.64|446.34|8
1735325670000|2024-12-27 18:54:30|448.67|446.37|448.65|446.35|448.7|446.4|448.61|446.31|28
1735325680000|2024-12-27 18:54:40|448.64|446.34|448.64|446.34|448.66|446.36|448.62|446.32|19
1735325690000|2024-12-27 18:54:50|448.65|446.35|448.8|446.5|448.82|446.52|448.65|446.35|20
1735325700000|2024-12-27 18:55:00|448.79|446.49|449.22|446.92|449.22|446.92|448.79|446.49|17
1735325710000|2024-12-27 18:55:10|449.21|446.91|449.21|446.91|449.26|446.96|449.21|446.91|11
1735325720000|2024-12-27 18:55:20|449.22|446.92|449.17|446.87|449.22|446.92|449.17|446.87|13
1735325730000|2024-12-27 18:55:30|449.18|446.88|449.16|446.86|449.18|446.88|449.15|446.85|12
1735325740000|2024-12-27 18:55:40|449.17|446.87|449.01|446.71|449.17|446.87|448.87|446.57|13
1735325750000|2024-12-27 18:55:50|449|446.7|449.06|446.76|449.08|446.78|448.97|446.67|18
1735325760000|2024-12-27 18:56:00|449.05|446.75|448.79|446.49|449.07|446.77|448.79|446.49|26
1735325770000|2024-12-27 18:56:10|448.77|446.47|448.66|446.36|448.79|446.49|448.65|446.35|26
1735325780000|2024-12-27 18:56:20|448.73|446.43|448.71|446.41|448.79|446.49|448.69|446.39|22
1735325790000|2024-12-27 18:56:30|448.72|446.42|448.61|446.31|448.72|446.42|448.6|446.3|18
1735325800000|2024-12-27 18:56:40|448.62|446.32|448.48|446.18|448.62|446.32|448.48|446.18|18
1735325810000|2024-12-27 18:56:50|448.49|446.19|448.54|446.24|448.54|446.24|448.49|446.19|5
1735325820000|2024-12-27 18:57:00|448.53|446.23|448.51|446.21|448.54|446.24|448.51|446.21|4
1735325830000|2024-12-27 18:57:10|448.48|446.18|448.47|446.17|448.48|446.18|448.43|446.13|12
1735325840000|2024-12-27 18:57:20|448.46|446.16|448.55|446.25|448.59|446.29|448.43|446.13|27
1735325850000|2024-12-27 18:57:30|448.52|446.22|448.6|446.3|448.6|446.3|448.42|446.12|25
1735325860000|2024-12-27 18:57:40|448.63|446.33|448.69|446.39|448.69|446.39|448.53|446.23|28
1735325870000|2024-12-27 18:57:50|448.7|446.4|448.83|446.53|448.87|446.57|448.7|446.4|26
1735325880000|2024-12-27 18:58:00|448.82|446.52|448.83|446.53|448.83|446.53|448.82|446.52|2
1735325890000|2024-12-27 18:58:10|448.94|446.64|449.01|446.71|449.01|446.71|448.94|446.64|3
1735325900000|2024-12-27 18:58:20|449.02|446.72|448.92|446.62|449.02|446.72|448.91|446.61|11
1735325910000|2024-12-27 18:58:30|448.89|446.59|448.95|446.65|448.98|446.68|448.89|446.59|10
1735325920000|2024-12-27 18:58:40|448.96|446.66|449.16|446.86|449.16|446.86|448.96|446.66|17
1735325930000|2024-12-27 18:58:50|449.17|446.87|449.03|446.73|449.17|446.87|449.02|446.72|14
1735325940000|2024-12-27 18:59:00|449.05|446.75|448.78|446.48|449.05|446.75|448.78|446.48|16
1735325950000|2024-12-27 18:59:10|448.79|446.49|448.84|446.54|448.87|446.57|448.79|446.49|12
1735325960000|2024-12-27 18:59:20|448.85|446.55|448.89|446.59|448.91|446.61|448.84|446.54|7
1735325970000|2024-12-27 18:59:30|448.88|446.58|448.79|446.49|448.88|446.58|448.79|446.49|11
1735325980000|2024-12-27 18:59:40|448.77|446.47|448.59|446.29|448.77|446.47|448.57|446.27|9
1735325990000|2024-12-27 18:59:50|448.61|446.31|448.63|446.33|448.64|446.34|448.58|446.28|24
1735326000000|2024-12-27 19:00:00|448.64|446.34|448.27|445.97|448.64|446.34|448.18|445.88|17
1735326010000|2024-12-27 19:00:10|448.26|445.96|448.17|445.87|448.3|446|448.16|445.86|15
1735326020000|2024-12-27 19:00:20|448.18|445.88|448.25|445.95|448.25|445.95|448.18|445.88|11
1735326030000|2024-12-27 19:00:30|448.22|445.92|448.25|445.95|448.25|445.95|448.22|445.92|3
1735326040000|2024-12-27 19:00:40|448.16|445.86|448.13|445.83|448.16|445.86|448.13|445.83|2
1735326050000|2024-12-27 19:00:50|448.12|445.82|448.13|445.83|448.14|445.84|448.12|445.82|8
1735326060000|2024-12-27 19:01:00|448.12|445.82|448.16|445.86|448.16|445.86|448.12|445.82|4
1735326070000|2024-12-27 19:01:10|448.11|445.81|448.12|445.82|448.12|445.82|448.11|445.81|6
1735326080000|2024-12-27 19:01:20|448.14|445.84|448.12|445.82|448.14|445.84|448.12|445.82|2
1735326090000|2024-12-27 19:01:30|448.14|445.84|448.14|445.84|448.14|445.84|448.14|445.84|1
1735326100000|2024-12-27 19:01:40|448.28|445.98|448.46|446.16|448.46|446.16|448.28|445.98|2
1735326110000|2024-12-27 19:01:50|448.48|446.18|448.48|446.18|448.51|446.21|448.39|446.09|21
1735326120000|2024-12-27 19:02:00|448.5|446.2|448.29|445.99|448.5|446.2|448.26|445.96|19
1735326130000|2024-12-27 19:02:10|448.32|446.02|448.05|445.75|448.32|446.02|448.04|445.74|14
1735326140000|2024-12-27 19:02:20|448.04|445.74|448.12|445.82|448.14|445.84|448.04|445.74|13
1735326150000|2024-12-27 19:02:30|448.13|445.83|448.16|445.86|448.16|445.86|448.13|445.83|4
1735326160000|2024-12-27 19:02:40|448.14|445.84|448.12|445.82|448.14|445.84|448.12|445.82|2
1735326170000|2024-12-27 19:02:50|448.08|445.78|447.93|445.63|448.09|445.79|447.89|445.59|21
1735326180000|2024-12-27 19:03:00|447.92|445.62|447.84|445.54|447.97|445.67|447.84|445.54|25
1735326190000|2024-12-27 19:03:10|447.86|445.56|447.75|445.45|447.9|445.6|447.72|445.42|23
1735326200000|2024-12-27 19:03:20|447.77|445.47|447.71|445.41|447.77|445.47|447.7|445.4|9
1735326210000|2024-12-27 19:03:30|447.72|445.42|447.72|445.42|447.74|445.44|447.71|445.41|10
1735326220000|2024-12-27 19:03:40|447.71|445.41|447.67|445.37|447.71|445.41|447.63|445.33|16
1735326230000|2024-12-27 19:03:50|447.68|445.38|447.7|445.4|447.71|445.41|447.65|445.35|16
1735326240000|2024-12-27 19:04:00|447.69|445.39|447.43|445.13|447.69|445.39|447.43|445.13|16
1735326250000|2024-12-27 19:04:10|447.44|445.14|447.26|444.96|447.44|445.14|447.26|444.96|11
1735326260000|2024-12-27 19:04:20|447.29|444.99|447.38|445.08|447.41|445.11|447.27|444.97|17
1735326270000|2024-12-27 19:04:30|447.36|445.06|447.25|444.95|447.36|445.06|447.23|444.93|17
1735326280000|2024-12-27 19:04:40|447.26|444.96|447.3|445|447.3|445|447.26|444.96|6
1735326290000|2024-12-27 19:04:50|447.27|444.97|447.3|445|447.3|445|447.27|444.97|5
1735326310000|2024-12-27 19:05:10|447.25|444.95|447.23|444.93|447.28|444.98|447.2|444.9|9
1735326320000|2024-12-27 19:05:20|447.24|444.94|447.05|444.75|447.25|444.95|447.05|444.75|18
1735326330000|2024-12-27 19:05:30|447.04|444.74|447.31|445.01|447.31|445.01|447.04|444.74|11
1735326340000|2024-12-27 19:05:40|447.33|445.03|447.58|445.28|447.58|445.28|447.33|445.03|16
1735326360000|2024-12-27 19:06:00|447.56|445.26|447.61|445.31|447.65|445.35|447.52|445.22|18
1735326370000|2024-12-27 19:06:10|447.62|445.32|447.66|445.36|447.67|445.37|447.61|445.31|9
1735326380000|2024-12-27 19:06:20|447.67|445.37|447.81|445.51|447.82|445.52|447.67|445.37|19
1735326390000|2024-12-27 19:06:30|447.82|445.52|447.93|445.63|447.95|445.65|447.74|445.44|22
1735326400000|2024-12-27 19:06:40|447.95|445.65|448|445.7|448.02|445.72|447.95|445.65|17
1735326410000|2024-12-27 19:06:50|448.01|445.71|448.16|445.86|448.16|445.86|447.99|445.69|9
1735326420000|2024-12-27 19:07:00|448.17|445.87|448.05|445.75|448.25|445.95|448.05|445.75|20
1735326430000|2024-12-27 19:07:10|448.07|445.77|448.01|445.71|448.15|445.85|448.01|445.71|17
1735326440000|2024-12-27 19:07:20|448.05|445.75|447.68|445.38|448.06|445.76|447.64|445.34|20
1735326450000|2024-12-27 19:07:30|447.7|445.4|447.52|445.22|447.7|445.4|447.52|445.22|21
1735326460000|2024-12-27 19:07:40|447.56|445.26|447.37|445.07|447.58|445.28|447.34|445.04|25
1735326470000|2024-12-27 19:07:50|447.36|445.06|447.23|444.93|447.36|445.06|447.15|444.85|25
1735326480000|2024-12-27 19:08:00|447.19|444.89|447.31|445.01|447.33|445.03|447.15|444.85|26
1735326490000|2024-12-27 19:08:10|447.27|444.97|447.15|444.85|447.27|444.97|447.12|444.82|10
1735326500000|2024-12-27 19:08:20|447.14|444.84|447.06|444.76|447.17|444.87|447.03|444.73|31
1735326510000|2024-12-27 19:08:30|447.07|444.77|447.17|444.87|447.21|444.91|447.02|444.72|26
1735326520000|2024-12-27 19:08:40|447.18|444.88|447.24|444.94|447.26|444.96|447.15|444.85|27
1735326530000|2024-12-27 19:08:50|447.23|444.93|447.37|445.07|447.45|445.15|447.21|444.91|21
1735326540000|2024-12-27 19:09:00|447.3|445|447.07|444.77|447.3|445|446.99|444.69|29
1735326550000|2024-12-27 19:09:10|447.05|444.75|447.01|444.71|447.21|444.91|447.01|444.71|22
1735326560000|2024-12-27 19:09:20|447.02|444.72|447.17|444.87|447.17|444.87|447.02|444.72|18
1735326570000|2024-12-27 19:09:30|447.12|444.82|447.1|444.8|447.17|444.87|447.09|444.79|22
1735326580000|2024-12-27 19:09:40|447.09|444.79|447.23|444.93|447.27|444.97|447.09|444.79|28
1735326590000|2024-12-27 19:09:50|447.24|444.94|447.28|444.98|447.28|444.98|447.21|444.91|18
1735326600000|2024-12-27 19:10:00|447.27|444.97|447.09|444.79|447.27|444.97|447.07|444.77|26
1735326610000|2024-12-27 19:10:10|447.07|444.77|447.42|445.12|447.42|445.12|447.07|444.77|23
1735326620000|2024-12-27 19:10:20|447.41|445.11|447.59|445.29|447.61|445.31|447.39|445.09|25
1735326630000|2024-12-27 19:10:30|447.6|445.3|447.58|445.28|447.6|445.3|447.46|445.16|17
1735326640000|2024-12-27 19:10:40|447.59|445.29|447.82|445.52|447.82|445.52|447.58|445.28|20
1735326650000|2024-12-27 19:10:50|447.83|445.53|447.82|445.52|447.98|445.68|447.82|445.52|21
1735326660000|2024-12-27 19:11:00|447.83|445.53|447.83|445.53|447.84|445.54|447.62|445.32|24
1735326670000|2024-12-27 19:11:10|447.82|445.52|447.77|445.47|447.97|445.67|447.76|445.46|19
1735326680000|2024-12-27 19:11:20|447.78|445.48|447.83|445.53|447.83|445.53|447.76|445.46|14
1735326690000|2024-12-27 19:11:30|447.86|445.56|447.67|445.37|447.86|445.56|447.62|445.32|18
1735326700000|2024-12-27 19:11:40|447.66|445.36|447.43|445.13|447.67|445.37|447.4|445.1|21
1735326710000|2024-12-27 19:11:50|447.44|445.14|447.53|445.23|447.56|445.26|447.44|445.14|20
1735326720000|2024-12-27 19:12:00|447.54|445.24|447.6|445.3|447.62|445.32|447.5|445.2|27
1735326730000|2024-12-27 19:12:10|447.58|445.28|447.6|445.3|447.61|445.31|447.5|445.2|20
1735326740000|2024-12-27 19:12:20|447.57|445.27|447.66|445.36|447.67|445.37|447.55|445.25|20
1735326750000|2024-12-27 19:12:30|447.68|445.38|447.69|445.39|447.74|445.44|447.62|445.32|20
1735326760000|2024-12-27 19:12:40|447.68|445.38|447.69|445.39|447.69|445.39|447.6|445.3|12
1735326770000|2024-12-27 19:12:50|447.7|445.4|447.69|445.39|447.81|445.51|447.69|445.39|15
1735326780000|2024-12-27 19:13:00|447.7|445.4|447.44|445.14|447.71|445.41|447.43|445.13|20
1735326790000|2024-12-27 19:13:10|447.43|445.13|447.51|445.21|447.52|445.22|447.43|445.13|13
1735326800000|2024-12-27 19:13:20|447.53|445.23|447.58|445.28|447.61|445.31|447.53|445.23|17
1735326810000|2024-12-27 19:13:30|447.6|445.3|447.58|445.28|447.6|445.3|447.55|445.25|19
1735326820000|2024-12-27 19:13:40|447.57|445.27|447.66|445.36|447.66|445.36|447.55|445.25|16
1735326830000|2024-12-27 19:13:50|447.67|445.37|447.53|445.23|447.67|445.37|447.47|445.17|15
1735326840000|2024-12-27 19:14:00|447.52|445.22|447.55|445.25|447.59|445.29|447.51|445.21|18
1735326850000|2024-12-27 19:14:10|447.57|445.27|447.53|445.23|447.59|445.29|447.53|445.23|14
1735326860000|2024-12-27 19:14:20|447.54|445.24|447.54|445.24|447.56|445.26|447.53|445.23|19
1735326870000|2024-12-27 19:14:30|447.53|445.23|447.57|445.27|447.57|445.27|447.48|445.18|21
1735326880000|2024-12-27 19:14:40|447.56|445.26|447.69|445.39|447.71|445.41|447.55|445.25|18
1735326890000|2024-12-27 19:14:50|447.68|445.38|447.79|445.49|447.79|445.49|447.67|445.37|18
1735326900000|2024-12-27 19:15:00|447.78|445.48|447.68|445.38|447.82|445.52|447.66|445.36|24
1735326910000|2024-12-27 19:15:10|447.69|445.39|447.4|445.1|447.69|445.39|447.4|445.1|31
1735326920000|2024-12-27 19:15:20|447.41|445.11|447.4|445.1|447.56|445.26|447.4|445.1|23
1735326930000|2024-12-27 19:15:30|447.41|445.11|447.45|445.15|447.49|445.19|447.33|445.03|22
1735326940000|2024-12-27 19:15:40|447.46|445.16|447.37|445.07|447.46|445.16|447.37|445.07|15
1735326950000|2024-12-27 19:15:50|447.39|445.09|447.3|445|447.39|445.09|447.18|444.88|22
1735326960000|2024-12-27 19:16:00|447.31|445.01|447.02|444.72|447.31|445.01|447.02|444.72|29
1735326970000|2024-12-27 19:16:10|447.01|444.71|447.13|444.83|447.15|444.85|447.01|444.71|22
1735326980000|2024-12-27 19:16:20|447.12|444.82|447.07|444.77|447.12|444.82|447.07|444.77|7
1735326990000|2024-12-27 19:16:30|446.99|444.69|446.81|444.51|446.99|444.69|446.79|444.49|20
1735327000000|2024-12-27 19:16:40|446.82|444.52|446.92|444.62|446.95|444.65|446.8|444.5|26
1735327010000|2024-12-27 19:16:50|446.91|444.61|447.19|444.89|447.19|444.89|446.91|444.61|22
1735327020000|2024-12-27 19:17:00|447.21|444.91|447.11|444.81|447.23|444.93|447.1|444.8|22
1735327030000|2024-12-27 19:17:10|447.12|444.82|446.94|444.64|447.12|444.82|446.89|444.59|22
1735327040000|2024-12-27 19:17:20|446.92|444.62|446.85|444.55|447.02|444.72|446.84|444.54|16
1735327050000|2024-12-27 19:17:30|446.83|444.53|447.13|444.83|447.14|444.84|446.81|444.51|26
1735327060000|2024-12-27 19:17:40|447.14|444.84|447.24|444.94|447.31|445.01|447.14|444.84|26
1735327070000|2024-12-27 19:17:50|447.23|444.93|447.19|444.89|447.23|444.93|447.15|444.85|18
1735327080000|2024-12-27 19:18:00|447.22|444.92|446.7|444.4|447.22|444.92|446.69|444.39|31
1735327090000|2024-12-27 19:18:10|446.72|444.42|446.93|444.63|446.93|444.63|446.72|444.42|24
1735327100000|2024-12-27 19:18:20|446.94|444.64|446.86|444.56|446.94|444.64|446.79|444.49|23
1735327110000|2024-12-27 19:18:30|446.85|444.55|446.99|444.69|446.99|444.69|446.8|444.5|20
1735327120000|2024-12-27 19:18:40|446.97|444.67|447.12|444.82|447.12|444.82|446.97|444.67|15
1735327130000|2024-12-27 19:18:50|447.15|444.85|447.13|444.83|447.17|444.87|447.07|444.77|26
1735327140000|2024-12-27 19:19:00|447.1|444.8|446.94|444.64|447.1|444.8|446.93|444.63|25
1735327150000|2024-12-27 19:19:10|446.93|444.63|446.88|444.58|447.07|444.77|446.88|444.58|26
1735327160000|2024-12-27 19:19:20|446.87|444.57|446.79|444.49|446.9|444.6|446.72|444.42|27
1735327170000|2024-12-27 19:19:30|446.84|444.54|446.82|444.52|446.84|444.54|446.79|444.49|19
1735327180000|2024-12-27 19:19:40|446.81|444.51|446.9|444.6|446.9|444.6|446.8|444.5|18
1735327190000|2024-12-27 19:19:50|446.91|444.61|446.75|444.45|446.92|444.62|446.73|444.43|22
1735327200000|2024-12-27 19:20:00|446.76|444.46|446.82|444.52|446.84|444.54|446.73|444.43|33
1735327210000|2024-12-27 19:20:10|446.79|444.49|447.03|444.73|447.03|444.73|446.75|444.45|23
1735327220000|2024-12-27 19:20:20|447.07|444.77|447.02|444.72|447.08|444.78|446.99|444.69|13
1735327230000|2024-12-27 19:20:30|447.05|444.75|447.02|444.72|447.08|444.78|447|444.7|21
1735327240000|2024-12-27 19:20:40|447.03|444.73|446.94|444.64|447.04|444.74|446.89|444.59|25
1735327250000|2024-12-27 19:20:50|446.95|444.65|446.79|444.49|446.97|444.67|446.78|444.48|21
1735327260000|2024-12-27 19:21:00|446.8|444.5|446.63|444.33|446.85|444.55|446.63|444.33|18
1735327270000|2024-12-27 19:21:10|446.59|444.29|446.59|444.29|446.64|444.34|446.57|444.27|26
1735327280000|2024-12-27 19:21:20|446.58|444.28|446.4|444.1|446.6|444.3|446.37|444.07|13
1735327290000|2024-12-27 19:21:30|446.37|444.07|446.33|444.03|446.41|444.11|446.23|443.93|21
1735327300000|2024-12-27 19:21:40|446.34|444.04|446.22|443.92|446.35|444.05|446.22|443.92|23
1735327310000|2024-12-27 19:21:50|446.23|443.93|446.41|444.11|446.42|444.12|446.23|443.93|20
1735327320000|2024-12-27 19:22:00|446.46|444.16|446.34|444.04|446.52|444.22|446.34|444.04|20
1735327330000|2024-12-27 19:22:10|446.33|444.03|446.42|444.12|446.44|444.14|446.28|443.98|25
1735327340000|2024-12-27 19:22:20|446.43|444.13|446.61|444.31|446.61|444.31|446.43|444.13|19
1735327350000|2024-12-27 19:22:30|446.59|444.29|446.6|444.3|446.7|444.4|446.59|444.29|23
1735327360000|2024-12-27 19:22:40|446.59|444.29|446.72|444.42|446.74|444.44|446.56|444.26|28
1735327370000|2024-12-27 19:22:50|446.71|444.41|446.5|444.2|446.71|444.41|446.5|444.2|13
1735327380000|2024-12-27 19:23:00|446.54|444.24|446.18|443.88|446.54|444.24|446.18|443.88|24
1735327390000|2024-12-27 19:23:10|446.22|443.92|446.31|444.01|446.34|444.04|446.19|443.89|25
1735327400000|2024-12-27 19:23:20|446.3|444|446.29|443.99|446.36|444.06|446.23|443.93|19
1735327410000|2024-12-27 19:23:30|446.26|443.96|446.21|443.91|446.31|444.01|446.21|443.91|22
1735327420000|2024-12-27 19:23:40|446.22|443.92|446.06|443.76|446.23|443.93|446.04|443.74|19
1735327430000|2024-12-27 19:23:50|446.05|443.75|445.77|443.47|446.08|443.78|445.77|443.47|25
1735327440000|2024-12-27 19:24:00|445.78|443.48|445.83|443.53|445.86|443.56|445.76|443.46|28
1735327450000|2024-12-27 19:24:10|445.84|443.54|446.02|443.72|446.03|443.73|445.84|443.54|19
1735327460000|2024-12-27 19:24:20|446.05|443.75|445.91|443.61|446.05|443.75|445.88|443.58|18
1735327470000|2024-12-27 19:24:30|445.88|443.58|446.09|443.79|446.11|443.81|445.87|443.57|23
1735327480000|2024-12-27 19:24:40|446.1|443.8|446.28|443.98|446.28|443.98|446.1|443.8|20
1735327490000|2024-12-27 19:24:50|446.27|443.97|446.33|444.03|446.33|444.03|446.27|443.97|10
1735327500000|2024-12-27 19:25:00|446.34|444.04|446.11|443.81|446.45|444.15|446.11|443.81|17
1735327510000|2024-12-27 19:25:10|446.08|443.78|446.11|443.81|446.15|443.85|446.07|443.77|26
1735327520000|2024-12-27 19:25:20|446.1|443.8|446.12|443.82|446.18|443.88|446.1|443.8|21
1735327530000|2024-12-27 19:25:30|446.14|443.84|446.13|443.83|446.2|443.9|446.13|443.83|21
1735327540000|2024-12-27 19:25:40|446.14|443.84|446.17|443.87|446.21|443.91|446.11|443.81|19
1735327550000|2024-12-27 19:25:50|446.19|443.89|446.23|443.93|446.34|444.04|446.12|443.82|26
1735327560000|2024-12-27 19:26:00|446.24|443.94|446.31|444.01|446.32|444.02|446.13|443.83|27
1735327570000|2024-12-27 19:26:10|446.3|444|446.41|444.11|446.44|444.14|446.3|444|24
1735327580000|2024-12-27 19:26:20|446.4|444.1|446.2|443.9|446.41|444.11|446.17|443.87|21
1735327590000|2024-12-27 19:26:30|446.23|443.93|446.29|443.99|446.31|444.01|446.23|443.93|18
1735327600000|2024-12-27 19:26:40|446.3|444|446.12|443.82|446.32|444.02|446.1|443.8|18
1735327610000|2024-12-27 19:26:50|446.11|443.81|446.09|443.79|446.17|443.87|446.07|443.77|26
1735327620000|2024-12-27 19:27:00|446.1|443.8|446|443.7|446.14|443.84|445.9|443.6|27
1735327630000|2024-12-27 19:27:10|446.01|443.71|445.86|443.56|446.02|443.72|445.84|443.54|25
1735327640000|2024-12-27 19:27:20|445.82|443.52|445.54|443.24|445.82|443.52|445.54|443.24|21
1735327650000|2024-12-27 19:27:30|445.55|443.25|445.61|443.31|445.62|443.32|445.54|443.24|13
1735327660000|2024-12-27 19:27:40|445.6|443.3|445.71|443.41|445.72|443.42|445.6|443.3|23
1735327670000|2024-12-27 19:27:50|445.72|443.42|445.71|443.41|445.78|443.48|445.59|443.29|22
1735327680000|2024-12-27 19:28:00|445.67|443.37|445.67|443.37|445.78|443.48|445.65|443.35|24
1735327690000|2024-12-27 19:28:10|445.69|443.39|445.86|443.56|445.86|443.56|445.69|443.39|21
1735327700000|2024-12-27 19:28:20|445.85|443.55|445.67|443.37|445.85|443.55|445.67|443.37|20
1735327710000|2024-12-27 19:28:30|445.66|443.36|445.8|443.5|445.8|443.5|445.64|443.34|20
1735327720000|2024-12-27 19:28:40|445.81|443.51|446.13|443.83|446.14|443.84|445.76|443.46|25
1735327730000|2024-12-27 19:28:50|446.11|443.81|445.88|443.58|446.12|443.82|445.81|443.51|25
1735327740000|2024-12-27 19:29:00|445.85|443.55|445.73|443.43|445.88|443.58|445.71|443.41|29
1735327750000|2024-12-27 19:29:10|445.76|443.46|445.8|443.5|445.84|443.54|445.71|443.41|24
1735327760000|2024-12-27 19:29:20|445.83|443.53|445.81|443.51|446.04|443.74|445.8|443.5|23
1735327770000|2024-12-27 19:29:30|445.82|443.52|445.91|443.61|446.02|443.72|445.82|443.52|18
1735327780000|2024-12-27 19:29:40|445.94|443.64|446|443.7|446.11|443.81|445.92|443.62|18
1735327790000|2024-12-27 19:29:50|445.98|443.68|446.05|443.75|446.05|443.75|445.97|443.67|20
1735327800000|2024-12-27 19:30:00|446.02|443.72|446.06|443.76|446.13|443.83|445.78|443.48|26
1735327810000|2024-12-27 19:30:10|446.01|443.71|445.69|443.39|446.01|443.71|445.69|443.39|27
1735327820000|2024-12-27 19:30:20|445.72|443.42|445.54|443.24|445.73|443.43|445.54|443.24|22
1735327830000|2024-12-27 19:30:30|445.56|443.26|445.57|443.27|445.6|443.3|445.54|443.24|13
1735327840000|2024-12-27 19:30:40|445.56|443.26|445.6|443.3|445.62|443.32|445.55|443.25|15
1735327850000|2024-12-27 19:30:50|445.62|443.32|445.68|443.38|445.69|443.39|445.59|443.29|18
1735327860000|2024-12-27 19:31:00|445.67|443.37|445.55|443.25|445.68|443.38|445.54|443.24|16
1735327870000|2024-12-27 19:31:10|445.56|443.26|445.78|443.48|445.78|443.48|445.55|443.25|23
1735327880000|2024-12-27 19:31:20|445.8|443.5|445.77|443.47|445.87|443.57|445.64|443.34|30
1735327890000|2024-12-27 19:31:30|445.78|443.48|445.92|443.62|445.94|443.64|445.77|443.47|28
1735327900000|2024-12-27 19:31:40|445.93|443.63|445.8|443.5|446.03|443.73|445.8|443.5|18
1735327910000|2024-12-27 19:31:50|445.79|443.49|445.69|443.39|445.79|443.49|445.64|443.34|24
1735327920000|2024-12-27 19:32:00|445.68|443.38|445.6|443.3|445.69|443.39|445.54|443.24|10
1735327930000|2024-12-27 19:32:10|445.59|443.29|445.81|443.51|445.88|443.58|445.59|443.29|26
1735327940000|2024-12-27 19:32:20|445.85|443.55|445.82|443.52|445.87|443.57|445.76|443.46|23
1735327950000|2024-12-27 19:32:30|445.83|443.53|446.05|443.75|446.05|443.75|445.83|443.53|21
1735327960000|2024-12-27 19:32:40|446.1|443.8|445.97|443.67|446.17|443.87|445.96|443.66|26
1735327970000|2024-12-27 19:32:50|445.98|443.68|446.08|443.78|446.08|443.78|445.97|443.67|23
1735327980000|2024-12-27 19:33:00|446.09|443.79|446.05|443.75|446.18|443.88|446.05|443.75|29
1735327990000|2024-12-27 19:33:10|445.95|443.65|446.11|443.81|446.12|443.82|445.85|443.55|25
1735328000000|2024-12-27 19:33:20|446.1|443.8|445.99|443.69|446.1|443.8|445.9|443.6|21
1735328010000|2024-12-27 19:33:30|445.98|443.68|446.14|443.84|446.16|443.86|445.98|443.68|21
1735328020000|2024-12-27 19:33:40|446.12|443.82|446.02|443.72|446.15|443.85|446.01|443.71|17
1735328030000|2024-12-27 19:33:50|445.98|443.68|446.24|443.94|446.25|443.95|445.98|443.68|17
1735328040000|2024-12-27 19:34:00|446.23|443.93|445.92|443.62|446.23|443.93|445.9|443.6|25
1735328050000|2024-12-27 19:34:10|445.9|443.6|445.9|443.6|445.94|443.64|445.89|443.59|16
1735328060000|2024-12-27 19:34:20|445.94|443.64|446.21|443.91|446.22|443.92|445.94|443.64|10
1735328070000|2024-12-27 19:34:30|446.22|443.92|446.03|443.73|446.22|443.92|445.94|443.64|24
1735328080000|2024-12-27 19:34:40|446.04|443.74|446.27|443.97|446.28|443.98|446.04|443.74|21
1735328090000|2024-12-27 19:34:50|446.25|443.95|446.31|444.01|446.4|444.1|446.24|443.94|26
1735328100000|2024-12-27 19:35:00|446.32|444.02|446.4|444.1|446.42|444.12|446.3|444|25
1735328110000|2024-12-27 19:35:10|446.43|444.13|446.37|444.07|446.45|444.15|446.34|444.04|28
1735328120000|2024-12-27 19:35:20|446.39|444.09|446.37|444.07|446.51|444.21|446.36|444.06|24
1735328130000|2024-12-27 19:35:30|446.35|444.05|446.46|444.16|446.46|444.16|446.34|444.04|28
1735328140000|2024-12-27 19:35:40|446.44|444.14|446.82|444.52|446.82|444.52|446.44|444.14|33
1735328150000|2024-12-27 19:35:50|446.86|444.56|446.92|444.62|447.01|444.71|446.85|444.55|24
1735328160000|2024-12-27 19:36:00|446.94|444.64|446.86|444.56|447|444.7|446.83|444.53|31
1735328170000|2024-12-27 19:36:10|446.85|444.55|446.55|444.25|446.85|444.55|446.55|444.25|25
1735328180000|2024-12-27 19:36:20|446.54|444.24|446.62|444.32|446.67|444.37|446.53|444.23|26
1735328190000|2024-12-27 19:36:30|446.52|444.22|446.45|444.15|446.56|444.26|446.43|444.13|24
1735328200000|2024-12-27 19:36:40|446.44|444.14|446.65|444.35|446.67|444.37|446.44|444.14|21
1735328210000|2024-12-27 19:36:50|446.66|444.36|446.94|444.64|446.96|444.66|446.66|444.36|25
1735328220000|2024-12-27 19:37:00|446.93|444.63|446.81|444.51|446.93|444.63|446.76|444.46|22
1735328230000|2024-12-27 19:37:10|446.82|444.52|447.12|444.82|447.14|444.84|446.82|444.52|27
1735328240000|2024-12-27 19:37:20|447.14|444.84|447.09|444.79|447.26|444.96|447.05|444.75|26
1735328250000|2024-12-27 19:37:30|447.1|444.8|447.11|444.81|447.17|444.87|447.02|444.72|27
1735328260000|2024-12-27 19:37:40|447.14|444.84|447.04|444.74|447.14|444.84|446.99|444.69|20
1735328270000|2024-12-27 19:37:50|447.07|444.77|447.08|444.78|447.11|444.81|447.05|444.75|22
1735328280000|2024-12-27 19:38:00|447.07|444.77|447.32|445.02|447.32|445.02|447.06|444.76|26
1735328290000|2024-12-27 19:38:10|447.31|445.01|447.4|445.1|447.43|445.13|447.3|445|20
1735328300000|2024-12-27 19:38:20|447.42|445.12|446.99|444.69|447.42|445.12|446.99|444.69|23
1735328310000|2024-12-27 19:38:30|446.96|444.66|446.94|444.64|446.98|444.68|446.91|444.61|20
1735328320000|2024-12-27 19:38:40|446.93|444.63|446.8|444.5|446.93|444.63|446.76|444.46|20
1735328330000|2024-12-27 19:38:50|446.81|444.51|446.59|444.29|446.82|444.52|446.59|444.29|21
1735328340000|2024-12-27 19:39:00|446.58|444.28|446.59|444.29|446.61|444.31|446.48|444.18|21
1735328350000|2024-12-27 19:39:10|446.58|444.28|446.54|444.24|446.74|444.44|446.54|444.24|27
1735328360000|2024-12-27 19:39:20|446.53|444.23|446.45|444.15|446.53|444.23|446.28|443.98|21
1735328370000|2024-12-27 19:39:30|446.43|444.13|446.36|444.06|446.45|444.15|446.33|444.03|27
1735328380000|2024-12-27 19:39:40|446.38|444.08|446.51|444.21|446.61|444.31|446.36|444.06|28
1735328390000|2024-12-27 19:39:50|446.5|444.2|446.67|444.37|446.67|444.37|446.5|444.2|26
1735328400000|2024-12-27 19:40:00|446.68|444.38|446.54|444.24|446.68|444.38|446.5|444.2|27
1735328410000|2024-12-27 19:40:10|446.55|444.25|446.81|444.51|446.81|444.51|446.55|444.25|30
1735328420000|2024-12-27 19:40:20|446.82|444.52|446.65|444.35|446.87|444.57|446.65|444.35|22
1735328430000|2024-12-27 19:40:30|446.63|444.33|446.68|444.38|446.73|444.43|446.63|444.33|26
1735328440000|2024-12-27 19:40:40|446.69|444.39|446.85|444.55|446.87|444.57|446.68|444.38|24
1735328450000|2024-12-27 19:40:50|446.84|444.54|446.89|444.59|446.91|444.61|446.8|444.5|18
1735328460000|2024-12-27 19:41:00|446.82|444.52|446.97|444.67|447.04|444.74|446.82|444.52|25
1735328470000|2024-12-27 19:41:10|446.99|444.69|447.05|444.75|447.07|444.77|446.94|444.64|13
1735328480000|2024-12-27 19:41:20|447.03|444.73|447.06|444.76|447.06|444.76|446.98|444.68|18
1735328490000|2024-12-27 19:41:30|447.09|444.79|447.13|444.83|447.17|444.87|447|444.7|21
1735328500000|2024-12-27 19:41:40|447.14|444.84|447.4|445.1|447.45|445.15|447.12|444.82|31
1735328510000|2024-12-27 19:41:50|447.41|445.11|447.49|445.19|447.49|445.19|447.38|445.08|20
1735328520000|2024-12-27 19:42:00|447.47|445.17|447.29|444.99|447.47|445.17|447.29|444.99|16
1735328530000|2024-12-27 19:42:10|447.3|445|447.28|444.98|447.31|445.01|447.15|444.85|24
1735328540000|2024-12-27 19:42:20|447.29|444.99|447.17|444.87|447.29|444.99|447.14|444.84|14
1735328550000|2024-12-27 19:42:30|447.16|444.86|447.12|444.82|447.17|444.87|447.12|444.82|14
1735328560000|2024-12-27 19:42:40|447.11|444.81|447.09|444.79|447.12|444.82|447.09|444.79|17
1735328570000|2024-12-27 19:42:50|447.1|444.8|447.15|444.85|447.15|444.85|447.1|444.8|17
1735328580000|2024-12-27 19:43:00|447.13|444.83|447.05|444.75|447.13|444.83|447.03|444.73|9
1735328590000|2024-12-27 19:43:10|447.06|444.76|446.89|444.59|447.1|444.8|446.85|444.55|19
1735328600000|2024-12-27 19:43:20|446.84|444.54|446.8|444.5|446.88|444.58|446.77|444.47|15
1735328610000|2024-12-27 19:43:30|446.77|444.47|446.77|444.47|446.8|444.5|446.76|444.46|10
1735328620000|2024-12-27 19:43:40|446.75|444.45|446.66|444.36|446.75|444.45|446.63|444.33|13
1735328630000|2024-12-27 19:43:50|446.67|444.37|446.65|444.35|446.7|444.4|446.65|444.35|20
1735328640000|2024-12-27 19:44:00|446.66|444.36|446.65|444.35|446.68|444.38|446.64|444.34|21
1735328650000|2024-12-27 19:44:10|446.62|444.32|446.8|444.5|446.82|444.52|446.62|444.32|23
1735328660000|2024-12-27 19:44:20|446.82|444.52|446.79|444.49|446.83|444.53|446.7|444.4|22
1735328670000|2024-12-27 19:44:30|446.78|444.48|446.73|444.43|446.82|444.52|446.73|444.43|13
1735328680000|2024-12-27 19:44:40|446.74|444.44|446.76|444.46|446.9|444.6|446.72|444.42|19
1735328690000|2024-12-27 19:44:50|446.77|444.47|446.77|444.47|446.8|444.5|446.76|444.46|6
1735328700000|2024-12-27 19:45:00|446.76|444.46|446.98|444.68|446.99|444.69|446.75|444.45|25
1735328710000|2024-12-27 19:45:10|446.99|444.69|447.21|444.91|447.23|444.93|446.99|444.69|21
1735328720000|2024-12-27 19:45:20|447.18|444.88|447|444.7|447.2|444.9|447|444.7|17
1735328730000|2024-12-27 19:45:30|446.99|444.69|446.92|444.62|447.01|444.71|446.86|444.56|18
1735328740000|2024-12-27 19:45:40|446.91|444.61|447.02|444.72|447.06|444.76|446.9|444.6|24
1735328750000|2024-12-27 19:45:50|447.03|444.73|447.02|444.72|447.04|444.74|446.97|444.67|15
1735328760000|2024-12-27 19:46:00|447.04|444.74|447.07|444.77|447.12|444.82|446.99|444.69|18
1735328770000|2024-12-27 19:46:10|447.05|444.75|446.96|444.66|447.05|444.75|446.92|444.62|28
1735328780000|2024-12-27 19:46:20|446.94|444.64|447.12|444.82|447.13|444.83|446.94|444.64|23
1735328790000|2024-12-27 19:46:30|447.1|444.8|447.1|444.8|447.21|444.91|447.09|444.79|24
1735328800000|2024-12-27 19:46:40|447.13|444.83|446.88|444.58|447.13|444.83|446.85|444.55|20
1735328810000|2024-12-27 19:46:50|446.89|444.59|446.86|444.56|446.96|444.66|446.85|444.55|15
1735328820000|2024-12-27 19:47:00|446.87|444.57|446.95|444.65|447|444.7|446.86|444.56|28
1735328830000|2024-12-27 19:47:10|446.93|444.63|447.22|444.92|447.23|444.93|446.9|444.6|22
1735328840000|2024-12-27 19:47:20|447.21|444.91|447.02|444.72|447.21|444.91|447.02|444.72|18
1735328850000|2024-12-27 19:47:30|447.01|444.71|447.07|444.77|447.07|444.77|447.01|444.71|21
1735328860000|2024-12-27 19:47:40|447.16|444.86|447.24|444.94|447.24|444.94|447.16|444.86|3
1735328870000|2024-12-27 19:47:50|447.22|444.92|447.19|444.89|447.25|444.95|447.19|444.89|10
1735328880000|2024-12-27 19:48:00|447.18|444.88|446.9|444.6|447.18|444.88|446.88|444.58|21
1735328890000|2024-12-27 19:48:10|446.88|444.58|447.21|444.91|447.21|444.91|446.88|444.58|30
1735328900000|2024-12-27 19:48:20|447.22|444.92|447.2|444.9|447.27|444.97|447.18|444.88|19
1735328910000|2024-12-27 19:48:30|447.19|444.89|447.16|444.86|447.19|444.89|447.09|444.79|17
1735328920000|2024-12-27 19:48:40|447.15|444.85|447.28|444.98|447.32|445.02|447.12|444.82|22
1735328930000|2024-12-27 19:48:50|447.29|444.99|447.33|445.03|447.37|445.07|447.29|444.99|24
1735328940000|2024-12-27 19:49:00|447.32|445.02|447.28|444.98|447.35|445.05|447.26|444.96|20
1735328950000|2024-12-27 19:49:10|447.27|444.97|447.28|444.98|447.3|445|447.13|444.83|17
1735328960000|2024-12-27 19:49:20|447.31|445.01|447.19|444.89|447.34|445.04|447.16|444.86|26
1735328970000|2024-12-27 19:49:30|447.21|444.91|447.04|444.74|447.21|444.91|446.98|444.68|23
1735328980000|2024-12-27 19:49:40|447.09|444.79|446.99|444.69|447.09|444.79|446.99|444.69|9
1735328990000|2024-12-27 19:49:50|447|444.7|447.07|444.77|447.08|444.78|446.9|444.6|23
1735329000000|2024-12-27 19:50:00|447.08|444.78|447.08|444.78|447.1|444.8|447.05|444.75|20
1735329010000|2024-12-27 19:50:10|447.07|444.77|446.95|444.65|447.11|444.81|446.92|444.62|19
1735329020000|2024-12-27 19:50:20|446.98|444.68|446.8|444.5|447.01|444.71|446.8|444.5|24
1735329030000|2024-12-27 19:50:30|446.76|444.46|446.7|444.4|446.78|444.48|446.62|444.32|17
1735329040000|2024-12-27 19:50:40|446.68|444.38|446.63|444.33|446.76|444.46|446.63|444.33|22
1735329050000|2024-12-27 19:50:50|446.62|444.32|446.47|444.17|446.62|444.32|446.45|444.15|19
1735329060000|2024-12-27 19:51:00|446.5|444.2|446.47|444.17|446.53|444.23|446.38|444.08|22
1735329070000|2024-12-27 19:51:10|446.48|444.18|446.67|444.37|446.74|444.44|446.47|444.17|24
1735329080000|2024-12-27 19:51:20|446.68|444.38|446.61|444.31|446.68|444.38|446.56|444.26|23
1735329090000|2024-12-27 19:51:30|446.64|444.34|446.85|444.55|446.86|444.56|446.64|444.34|22
1735329100000|2024-12-27 19:51:40|446.82|444.52|446.88|444.58|446.92|444.62|446.79|444.49|19
1735329110000|2024-12-27 19:51:50|446.87|444.57|446.86|444.56|446.89|444.59|446.84|444.54|18
1735329120000|2024-12-27 19:52:00|446.87|444.57|446.82|444.52|446.88|444.58|446.7|444.4|25
1735329130000|2024-12-27 19:52:10|446.86|444.56|446.91|444.61|446.95|444.65|446.83|444.53|25
1735329140000|2024-12-27 19:52:20|446.87|444.57|446.93|444.63|446.98|444.68|446.82|444.52|22
1735329150000|2024-12-27 19:52:30|446.92|444.62|447.01|444.71|447.06|444.76|446.92|444.62|21
1735329160000|2024-12-27 19:52:40|447.02|444.72|446.99|444.69|447.03|444.73|446.96|444.66|21
1735329170000|2024-12-27 19:52:50|446.98|444.68|447|444.7|447.04|444.74|446.98|444.68|17
1735329180000|2024-12-27 19:53:00|446.99|444.69|446.92|444.62|446.99|444.69|446.88|444.58|17
1735329190000|2024-12-27 19:53:10|446.93|444.63|446.84|444.54|446.93|444.63|446.81|444.51|21
1735329200000|2024-12-27 19:53:20|446.85|444.55|446.82|444.52|446.88|444.58|446.82|444.52|18
1735329210000|2024-12-27 19:53:30|446.79|444.49|446.84|444.54|446.86|444.56|446.77|444.47|15
1735329220000|2024-12-27 19:53:40|446.85|444.55|447|444.7|447|444.7|446.81|444.51|15
1735329230000|2024-12-27 19:53:50|447.01|444.71|447.05|444.75|447.05|444.75|447.01|444.71|12
1735329240000|2024-12-27 19:54:00|447.04|444.74|446.88|444.58|447.05|444.75|446.85|444.55|20
1735329250000|2024-12-27 19:54:10|446.87|444.57|446.81|444.51|446.87|444.57|446.8|444.5|13
1735329260000|2024-12-27 19:54:20|446.8|444.5|446.9|444.6|446.93|444.63|446.76|444.46|18
1735329270000|2024-12-27 19:54:30|446.92|444.62|446.88|444.58|446.92|444.62|446.85|444.55|20
1735329280000|2024-12-27 19:54:40|446.87|444.57|446.88|444.58|446.88|444.58|446.86|444.56|13
1735329290000|2024-12-27 19:54:50|446.86|444.56|447|444.7|447.02|444.72|446.86|444.56|14
1735329300000|2024-12-27 19:55:00|446.98|444.68|446.83|444.53|446.98|444.68|446.83|444.53|24
1735329310000|2024-12-27 19:55:10|446.84|444.54|446.84|444.54|446.87|444.57|446.8|444.5|22
1735329320000|2024-12-27 19:55:20|446.83|444.53|446.95|444.65|446.99|444.69|446.83|444.53|19
1735329330000|2024-12-27 19:55:30|446.94|444.64|447.03|444.73|447.03|444.73|446.94|444.64|12
1735329340000|2024-12-27 19:55:40|447.05|444.75|446.95|444.65|447.05|444.75|446.95|444.65|21
1735329350000|2024-12-27 19:55:50|446.96|444.66|447.05|444.75|447.05|444.75|446.95|444.65|22
1735329360000|2024-12-27 19:56:00|447.01|444.71|447.08|444.78|447.08|444.78|447|444.7|15
1735329370000|2024-12-27 19:56:10|447.07|444.77|447.1|444.8|447.13|444.83|447.02|444.72|17
1735329380000|2024-12-27 19:56:20|447.09|444.79|447.16|444.86|447.16|444.86|447.09|444.79|8
1735329390000|2024-12-27 19:56:30|447.23|444.93|447.31|445.01|447.34|445.04|447.2|444.9|20
1735329400000|2024-12-27 19:56:40|447.32|445.02|447.33|445.03|447.37|445.07|447.31|445.01|16
1735329410000|2024-12-27 19:56:50|447.3|445|447.33|445.03|447.35|445.05|447.27|444.97|15
1735329420000|2024-12-27 19:57:00|447.34|445.04|447.43|445.13|447.45|445.15|447.33|445.03|20
1735329430000|2024-12-27 19:57:10|447.44|445.14|447.45|445.15|447.45|445.15|447.42|445.12|22
1735329440000|2024-12-27 19:57:20|447.46|445.16|447.4|445.1|447.46|445.16|447.4|445.1|10
1735329450000|2024-12-27 19:57:30|447.31|445.01|447.38|445.08|447.4|445.1|447.31|445.01|15
1735329460000|2024-12-27 19:57:40|447.37|445.07|447.42|445.12|447.42|445.12|447.37|445.07|10
1735329470000|2024-12-27 19:57:50|447.44|445.14|447.6|445.3|447.6|445.3|447.42|445.12|18
1735329480000|2024-12-27 19:58:00|447.63|445.33|447.79|445.49|447.79|445.49|447.62|445.32|24
1735329490000|2024-12-27 19:58:10|447.77|445.47|447.88|445.58|447.89|445.59|447.77|445.47|22
1735329500000|2024-12-27 19:58:20|447.87|445.57|447.71|445.41|447.87|445.57|447.7|445.4|14
1735329510000|2024-12-27 19:58:30|447.72|445.42|447.75|445.45|447.76|445.46|447.71|445.41|17
1735329520000|2024-12-27 19:58:40|447.76|445.46|447.7|445.4|447.76|445.46|447.7|445.4|19
1735329530000|2024-12-27 19:58:50|447.71|445.41|447.55|445.25|447.71|445.41|447.53|445.23|9
1735329540000|2024-12-27 19:59:00|447.48|445.18|447.48|445.18|447.53|445.23|447.45|445.15|21
1735329550000|2024-12-27 19:59:10|447.49|445.19|447.44|445.14|447.5|445.2|447.41|445.11|25
1735329560000|2024-12-27 19:59:20|447.45|445.15|447.44|445.14|447.46|445.16|447.41|445.11|15
1735329570000|2024-12-27 19:59:30|447.46|445.16|447.55|445.25|447.55|445.25|447.44|445.14|23
1735329580000|2024-12-27 19:59:40|447.54|445.24|447.56|445.26|447.57|445.27|447.52|445.22|23
1735329590000|2024-12-27 19:59:50|447.57|445.27|447.63|445.33|447.63|445.33|447.56|445.26|13
1735329600000|2024-12-27 20:00:00|447.62|445.32|447.88|445.58|447.96|445.66|447.62|445.32|21
1735329610000|2024-12-27 20:00:10|447.87|445.57|447.97|445.67|447.97|445.67|447.81|445.51|10
1735329620000|2024-12-27 20:00:20|447.95|445.65|447.97|445.67|448.04|445.74|447.95|445.65|14
1735329630000|2024-12-27 20:00:30|447.96|445.66|447.79|445.49|447.96|445.66|447.78|445.48|12
1735329640000|2024-12-27 20:00:40|447.78|445.48|447.84|445.54|447.94|445.64|447.78|445.48|21
1735329650000|2024-12-27 20:00:50|447.82|445.52|447.77|445.47|447.83|445.53|447.77|445.47|9
1735329660000|2024-12-27 20:01:00|447.78|445.48|447.82|445.52|447.86|445.56|447.78|445.48|19
1735329670000|2024-12-27 20:01:10|447.8|445.5|447.57|445.27|447.88|445.58|447.57|445.27|21
1735329680000|2024-12-27 20:01:20|447.56|445.26|447.56|445.26|447.63|445.33|447.54|445.24|18
1735329690000|2024-12-27 20:01:30|447.57|445.27|447.63|445.33|447.67|445.37|447.5|445.2|23
1735329700000|2024-12-27 20:01:40|447.64|445.34|447.54|445.24|447.66|445.36|447.51|445.21|13
1735329710000|2024-12-27 20:01:50|447.53|445.23|447.53|445.23|447.58|445.28|447.51|445.21|11
1735329720000|2024-12-27 20:02:00|447.52|445.22|447.2|444.9|447.53|445.23|447.2|444.9|17
1735329730000|2024-12-27 20:02:10|447.17|444.87|447.03|444.73|447.18|444.88|447.02|444.72|21
1735329740000|2024-12-27 20:02:20|447.04|444.74|446.91|444.61|447.08|444.78|446.9|444.6|23
1735329750000|2024-12-27 20:02:30|446.97|444.67|446.89|444.59|446.97|444.67|446.85|444.55|17
1735329760000|2024-12-27 20:02:40|446.87|444.57|447.12|444.82|447.12|444.82|446.87|444.57|18
1735329770000|2024-12-27 20:02:50|447.1|444.8|447.1|444.8|447.25|444.95|447.03|444.73|22
1735329780000|2024-12-27 20:03:00|447.12|444.82|447.17|444.87|447.2|444.9|447.09|444.79|19
1735329790000|2024-12-27 20:03:10|447.18|444.88|446.99|444.69|447.19|444.89|446.98|444.68|22
1735329800000|2024-12-27 20:03:20|447|444.7|447.03|444.73|447.04|444.74|446.99|444.69|20
1735329810000|2024-12-27 20:03:30|447.05|444.75|447.19|444.89|447.24|444.94|447.05|444.75|15
1735329820000|2024-12-27 20:03:40|447.25|444.95|447.12|444.82|447.25|444.95|447.09|444.79|18
1735329830000|2024-12-27 20:03:50|447.13|444.83|447.08|444.78|447.13|444.83|447.06|444.76|14
1735329840000|2024-12-27 20:04:00|447.07|444.77|446.75|444.45|447.08|444.78|446.75|444.45|17
1735329850000|2024-12-27 20:04:10|446.7|444.4|446.61|444.31|446.7|444.4|446.55|444.25|23
1735329860000|2024-12-27 20:04:20|446.63|444.33|446.46|444.16|446.63|444.33|446.44|444.14|20
1735329870000|2024-12-27 20:04:30|446.45|444.15|446.5|444.2|446.52|444.22|446.45|444.15|18
1735329880000|2024-12-27 20:04:40|446.49|444.19|446.63|444.33|446.63|444.33|446.49|444.19|14
1735329890000|2024-12-27 20:04:50|446.64|444.34|446.69|444.39|446.7|444.4|446.63|444.33|13
1735329900000|2024-12-27 20:05:00|446.68|444.38|446.86|444.56|446.89|444.59|446.68|444.38|23
1735329910000|2024-12-27 20:05:10|446.84|444.54|446.57|444.27|446.84|444.54|446.56|444.26|22
1735329920000|2024-12-27 20:05:20|446.59|444.29|446.62|444.32|446.65|444.35|446.58|444.28|14
1735329930000|2024-12-27 20:05:30|446.63|444.33|446.65|444.35|446.67|444.37|446.63|444.33|14
1735329940000|2024-12-27 20:05:40|446.64|444.34|446.31|444.01|446.64|444.34|446.3|444|19
1735329950000|2024-12-27 20:05:50|446.3|444|446.31|444.01|446.33|444.03|446.3|444|8
1735329960000|2024-12-27 20:06:00|446.3|444|446.29|443.99|446.39|444.09|446.26|443.96|20
1735329970000|2024-12-27 20:06:10|446.28|443.98|446.28|443.98|446.29|443.99|446.27|443.97|14
1735329980000|2024-12-27 20:06:20|446.24|443.94|445.89|443.59|446.24|443.94|445.89|443.59|23
1735329990000|2024-12-27 20:06:30|445.88|443.58|445.68|443.38|445.88|443.58|445.66|443.36|25
1735330000000|2024-12-27 20:06:40|445.67|443.37|445.77|443.47|445.84|443.54|445.67|443.37|25
1735330010000|2024-12-27 20:06:50|445.75|443.45|445.71|443.41|445.76|443.46|445.7|443.4|13
1735330020000|2024-12-27 20:07:00|445.7|443.4|445.7|443.4|445.71|443.41|445.67|443.37|17
1735330030000|2024-12-27 20:07:10|445.71|443.41|445.71|443.41|445.71|443.41|445.69|443.39|18
1735330040000|2024-12-27 20:07:20|445.76|443.46|445.85|443.55|445.85|443.55|445.76|443.46|19
1735330050000|2024-12-27 20:07:30|445.84|443.54|446.18|443.88|446.23|443.93|445.84|443.54|31
1735330060000|2024-12-27 20:07:40|446.17|443.87|446.14|443.84|446.17|443.87|446.1|443.8|20
1735330070000|2024-12-27 20:07:50|446.13|443.83|446.14|443.84|446.17|443.87|446.13|443.83|12
1735330080000|2024-12-27 20:08:00|446.13|443.83|446.22|443.92|446.22|443.92|446.11|443.81|18
1735330090000|2024-12-27 20:08:10|446.3|444|446.1|443.8|446.33|444.03|446.1|443.8|14
1735330100000|2024-12-27 20:08:20|446.11|443.81|445.97|443.67|446.11|443.81|445.93|443.63|25
1735330110000|2024-12-27 20:08:30|445.96|443.66|446|443.7|446.01|443.71|445.95|443.65|9
1735330120000|2024-12-27 20:08:40|446.01|443.71|445.93|443.63|446.04|443.74|445.9|443.6|14
1735330130000|2024-12-27 20:08:50|445.91|443.61|446.02|443.72|446.02|443.72|445.91|443.61|14
1735330140000|2024-12-27 20:09:00|446.04|443.74|446.07|443.77|446.14|443.84|446.02|443.72|15
1735330150000|2024-12-27 20:09:10|446.05|443.75|446.02|443.72|446.05|443.75|445.93|443.63|16
1735330160000|2024-12-27 20:09:20|446.03|443.73|446.08|443.78|446.12|443.82|446.03|443.73|14
1735330170000|2024-12-27 20:09:30|446.06|443.76|445.98|443.68|446.11|443.81|445.98|443.68|25
1735330180000|2024-12-27 20:09:40|445.99|443.69|446.01|443.71|446.09|443.79|445.97|443.67|23
1735330190000|2024-12-27 20:09:50|446|443.7|445.75|443.45|446|443.7|445.62|443.32|8
1735330200000|2024-12-27 20:10:00|445.76|443.46|445.96|443.66|445.96|443.66|445.74|443.44|18
1735330210000|2024-12-27 20:10:10|446.01|443.71|446.23|443.93|446.45|444.15|445.95|443.65|27
1735330220000|2024-12-27 20:10:20|446.24|443.94|446.18|443.88|446.24|443.94|446.09|443.79|12
1735330230000|2024-12-27 20:10:30|446.17|443.87|445.88|443.58|446.18|443.88|445.88|443.58|25
1735330240000|2024-12-27 20:10:40|445.89|443.59|446.06|443.76|446.09|443.79|445.89|443.59|21
1735330250000|2024-12-27 20:10:50|446.07|443.77|446.01|443.71|446.1|443.8|445.98|443.68|23
1735330260000|2024-12-27 20:11:00|446|443.7|446|443.7|446.08|443.78|445.98|443.68|17
1735330270000|2024-12-27 20:11:10|445.97|443.67|445.99|443.69|445.99|443.69|445.89|443.59|18
1735330280000|2024-12-27 20:11:20|445.98|443.68|445.96|443.66|446.05|443.75|445.92|443.62|14
1735330290000|2024-12-27 20:11:30|445.95|443.65|445.98|443.68|446.08|443.78|445.94|443.64|11
1735330300000|2024-12-27 20:11:40|446|443.7|446.03|443.73|446.05|443.75|445.98|443.68|17
1735330310000|2024-12-27 20:11:50|446.02|443.72|445.98|443.68|446.04|443.74|445.91|443.61|13
1735330320000|2024-12-27 20:12:00|445.97|443.67|445.99|443.69|445.99|443.69|445.93|443.63|14
1735330330000|2024-12-27 20:12:10|445.97|443.67|445.98|443.68|445.99|443.69|445.96|443.66|8
1735330340000|2024-12-27 20:12:20|445.94|443.64|445.8|443.5|445.94|443.64|445.78|443.48|25
1735330350000|2024-12-27 20:12:30|445.76|443.46|445.89|443.59|445.89|443.59|445.75|443.45|23
1735330360000|2024-12-27 20:12:40|445.88|443.58|445.96|443.66|445.99|443.69|445.81|443.51|20
1735330370000|2024-12-27 20:12:50|445.94|443.64|445.95|443.65|445.97|443.67|445.94|443.64|12
1735330380000|2024-12-27 20:13:00|445.96|443.66|445.88|443.58|445.97|443.67|445.85|443.55|20
1735330390000|2024-12-27 20:13:10|445.89|443.59|445.85|443.55|445.9|443.6|445.85|443.55|16
1735330400000|2024-12-27 20:13:20|445.8|443.5|445.66|443.36|445.8|443.5|445.66|443.36|6
1735330420000|2024-12-27 20:13:40|445.6|443.3|445.54|443.24|445.6|443.3|445.54|443.24|2
1735330440000|2024-12-27 20:14:00|445.31|443.01|444.97|442.67|445.31|443.01|444.97|442.67|16
1735330450000|2024-12-27 20:14:10|444.99|442.69|444.79|442.49|444.99|442.69|444.77|442.47|12
1735330460000|2024-12-27 20:14:20|444.81|442.51|444.82|442.52|444.85|442.55|444.78|442.48|19
1735330470000|2024-12-27 20:14:30|444.81|442.51|444.9|442.6|444.96|442.66|444.81|442.51|15
1735330480000|2024-12-27 20:14:40|444.89|442.59|444.93|442.63|444.94|442.64|444.84|442.54|17
1735330490000|2024-12-27 20:14:50|444.95|442.65|444.86|442.56|444.95|442.65|444.85|442.55|23
1735330500000|2024-12-27 20:15:00|444.87|442.57|444.91|442.61|445.07|442.77|444.81|442.51|26
1735330510000|2024-12-27 20:15:10|444.88|442.58|444.83|442.53|444.88|442.58|444.72|442.42|24
1735330520000|2024-12-27 20:15:20|444.81|442.51|444.89|442.59|444.89|442.59|444.8|442.5|9
1735330530000|2024-12-27 20:15:30|444.87|442.57|444.89|442.59|444.89|442.59|444.86|442.56|4
1735330550000|2024-12-27 20:15:50|445.16|442.86|445.16|442.86|445.16|442.86|445.16|442.86|1
1735330560000|2024-12-27 20:16:00|445.34|443.04|445.59|443.29|445.63|443.33|445.34|443.04|17
1735330570000|2024-12-27 20:16:10|445.52|443.22|445.17|442.87|445.54|443.24|445.16|442.86|28
1735330580000|2024-12-27 20:16:20|445.16|442.86|444.99|442.69|445.16|442.86|444.99|442.69|26
1735330590000|2024-12-27 20:16:30|444.96|442.66|444.99|442.69|445.05|442.75|444.95|442.65|23
1735330600000|2024-12-27 20:16:40|445.01|442.71|445.02|442.72|445.09|442.79|444.97|442.67|20
1735330610000|2024-12-27 20:16:50|445.01|442.71|444.94|442.64|445.01|442.71|444.92|442.62|11
1735330620000|2024-12-27 20:17:00|444.91|442.61|444.47|442.17|444.91|442.61|444.39|442.09|23
1735330630000|2024-12-27 20:17:10|444.46|442.16|444.23|441.93|444.48|442.18|444.23|441.93|27
1735330640000|2024-12-27 20:17:20|444.22|441.92|444.16|441.86|444.22|441.92|444.16|441.86|15
1735330650000|2024-12-27 20:17:30|444.17|441.87|444.16|441.86|444.17|441.87|444.14|441.84|6
1735330660000|2024-12-27 20:17:40|444.17|441.87|444.66|442.36|444.66|442.36|444.17|441.87|22
1735330670000|2024-12-27 20:17:50|444.62|442.32|444.72|442.42|444.72|442.42|444.61|442.31|12
1735330680000|2024-12-27 20:18:00|444.74|442.44|444.65|442.35|444.76|442.46|444.63|442.33|17
1735330690000|2024-12-27 20:18:10|444.66|442.36|444.94|442.64|444.94|442.64|444.63|442.33|16
1735330700000|2024-12-27 20:18:20|444.91|442.61|444.62|442.32|444.91|442.61|444.57|442.27|22
1735330710000|2024-12-27 20:18:30|444.61|442.31|444.89|442.59|444.9|442.6|444.61|442.31|21
1735330720000|2024-12-27 20:18:40|444.9|442.6|444.98|442.68|445.05|442.75|444.88|442.58|20
1735330730000|2024-12-27 20:18:50|444.97|442.67|445.12|442.82|445.13|442.83|444.97|442.67|22
1735330740000|2024-12-27 20:19:00|445.13|442.83|444.91|442.61|445.13|442.83|444.84|442.54|22
1735330750000|2024-12-27 20:19:10|444.9|442.6|444.86|442.56|444.9|442.6|444.82|442.52|16
1735330760000|2024-12-27 20:19:20|444.94|442.64|444.84|442.54|445.07|442.77|444.84|442.54|23
1735330770000|2024-12-27 20:19:30|444.76|442.46|444.83|442.53|444.84|442.54|444.68|442.38|17
1735330780000|2024-12-27 20:19:40|444.84|442.54|444.9|442.6|444.94|442.64|444.84|442.54|9
1735330790000|2024-12-27 20:19:50|444.88|442.58|445.04|442.74|445.05|442.75|444.88|442.58|14
1735330800000|2024-12-27 20:20:00|445.05|442.75|445.06|442.76|445.12|442.82|444.94|442.64|13
1735330810000|2024-12-27 20:20:10|445.04|442.74|444.83|442.53|445.04|442.74|444.82|442.52|25
1735330820000|2024-12-27 20:20:20|444.86|442.56|444.61|442.31|444.88|442.58|444.61|442.31|17
1735330830000|2024-12-27 20:20:30|444.62|442.32|444.82|442.52|444.82|442.52|444.62|442.32|12
1735330840000|2024-12-27 20:20:40|444.84|442.54|444.88|442.58|444.95|442.65|444.84|442.54|16
1735330850000|2024-12-27 20:20:50|444.86|442.56|444.68|442.38|444.86|442.56|444.65|442.35|13
1735330860000|2024-12-27 20:21:00|444.75|442.45|444.68|442.38|444.88|442.58|444.68|442.38|26
1735330870000|2024-12-27 20:21:10|444.64|442.34|444.65|442.35|444.71|442.41|444.62|442.32|21
1735330880000|2024-12-27 20:21:20|444.62|442.32|444.36|442.06|444.62|442.32|444.32|442.02|32
1735330890000|2024-12-27 20:21:30|444.35|442.05|444.39|442.09|444.42|442.12|444.32|442.02|12
1735330900000|2024-12-27 20:21:40|444.38|442.08|444.25|441.95|444.4|442.1|444.24|441.94|14
1735330910000|2024-12-27 20:21:50|444.27|441.97|444.22|441.92|444.28|441.98|444.11|441.81|25
1735330920000|2024-12-27 20:22:00|444.21|441.91|444.26|441.96|444.41|442.11|444.21|441.91|22
1735330930000|2024-12-27 20:22:10|444.25|441.95|444.47|442.17|444.47|442.17|444.25|441.95|12
1735330940000|2024-12-27 20:22:20|444.46|442.16|444.24|441.94|444.46|442.16|444.23|441.93|20
1735330950000|2024-12-27 20:22:30|444.23|441.93|444.42|442.12|444.42|442.12|444.17|441.87|16
1735330960000|2024-12-27 20:22:40|444.41|442.11|444.21|441.91|444.42|442.12|444.2|441.9|14
1735330970000|2024-12-27 20:22:50|444.2|441.9|444.27|441.97|444.27|441.97|444.2|441.9|14
1735331010000|2024-12-27 20:23:30|444.48|442.18|444.71|442.41|444.71|442.41|444.48|442.18|4
1735331020000|2024-12-27 20:23:40|444.78|442.48|444.68|442.38|444.8|442.5|444.64|442.34|18
1735331030000|2024-12-27 20:23:50|444.69|442.39|444.78|442.48|444.78|442.48|444.69|442.39|20
1735331040000|2024-12-27 20:24:00|444.77|442.47|444.82|442.52|444.85|442.55|444.77|442.47|16
1735331050000|2024-12-27 20:24:10|444.8|442.5|444.69|442.39|444.81|442.51|444.63|442.33|17
1735331060000|2024-12-27 20:24:20|444.73|442.43|444.42|442.12|444.73|442.43|444.41|442.11|19
1735331070000|2024-12-27 20:24:30|444.41|442.11|444.28|441.98|444.41|442.11|444.22|441.92|19
1735331080000|2024-12-27 20:24:40|444.26|441.96|444.31|442.01|444.33|442.03|444.26|441.96|12
1735331090000|2024-12-27 20:24:50|444.33|442.03|444.38|442.08|444.39|442.09|444.33|442.03|12
1735331100000|2024-12-27 20:25:00|444.39|442.09|444.34|442.04|444.39|442.09|444.21|441.91|22
1735331110000|2024-12-27 20:25:10|444.32|442.02|444.38|442.08|444.42|442.12|444.32|442.02|14
1735331120000|2024-12-27 20:25:20|444.34|442.04|444.32|442.02|444.37|442.07|444.29|441.99|20
1735331130000|2024-12-27 20:25:30|444.31|442.01|444.33|442.03|444.35|442.05|444.22|441.92|19
1735331140000|2024-12-27 20:25:40|444.35|442.05|444.35|442.05|444.35|442.05|444.32|442.02|13
1735331150000|2024-12-27 20:25:50|444.34|442.04|444.27|441.97|444.36|442.06|444.27|441.97|12
1735331160000|2024-12-27 20:26:00|444.3|442|444.61|442.31|444.61|442.31|444.26|441.96|16
1735331170000|2024-12-27 20:26:10|444.6|442.3|444.61|442.31|444.62|442.32|444.54|442.24|18
1735331180000|2024-12-27 20:26:20|444.6|442.3|444.46|442.16|444.61|442.31|444.46|442.16|18
1735331190000|2024-12-27 20:26:30|444.49|442.19|444.63|442.33|444.64|442.34|444.48|442.18|14
1735331200000|2024-12-27 20:26:40|444.64|442.34|444.68|442.38|444.72|442.42|444.63|442.33|19
1735331210000|2024-12-27 20:26:50|444.69|442.39|444.67|442.37|444.7|442.4|444.67|442.37|24
1735331220000|2024-12-27 20:27:00|444.69|442.39|444.84|442.54|444.86|442.56|444.69|442.39|19
1735331230000|2024-12-27 20:27:10|444.86|442.56|445.02|442.72|445.05|442.75|444.8|442.5|19
1735331240000|2024-12-27 20:27:20|445.01|442.71|444.93|442.63|445.01|442.71|444.86|442.56|19
1735331250000|2024-12-27 20:27:30|444.94|442.64|445.18|442.88|445.18|442.88|444.93|442.63|21
1735331260000|2024-12-27 20:27:40|445.21|442.91|445.23|442.93|445.26|442.96|445.15|442.85|16
1735331270000|2024-12-27 20:27:50|445.24|442.94|445.7|443.4|445.72|443.42|445.22|442.92|10
1735331280000|2024-12-27 20:28:00|445.65|443.35|445.38|443.08|445.65|443.35|445.37|443.07|22
1735331290000|2024-12-27 20:28:10|445.39|443.09|445.22|442.92|445.39|443.09|445.22|442.92|9
1735331300000|2024-12-27 20:28:20|445.18|442.88|445.2|442.9|445.23|442.93|445.18|442.88|12
1735331310000|2024-12-27 20:28:30|445.14|442.84|445.43|443.13|445.45|443.15|445.1|442.8|21
1735331320000|2024-12-27 20:28:40|445.42|443.12|445.51|443.21|445.53|443.23|445.39|443.09|16
1735331330000|2024-12-27 20:28:50|445.49|443.19|445.45|443.15|445.5|443.2|445.37|443.07|25
1735331340000|2024-12-27 20:29:00|445.44|443.14|445.27|442.97|445.45|443.15|445.26|442.96|17
1735331350000|2024-12-27 20:29:10|445.28|442.98|445.43|443.13|445.46|443.16|445.28|442.98|13
1735331360000|2024-12-27 20:29:20|445.42|443.12|445.56|443.26|445.63|443.33|445.42|443.12|19
1735331370000|2024-12-27 20:29:30|445.55|443.25|445.55|443.25|445.56|443.26|445.53|443.23|13
1735331380000|2024-12-27 20:29:40|445.48|443.18|445.43|443.13|445.58|443.28|445.43|443.13|25
1735331390000|2024-12-27 20:29:50|445.44|443.14|445.4|443.1|445.44|443.14|445.38|443.08|17
1735331400000|2024-12-27 20:30:00|445.37|443.07|445.59|443.29|445.62|443.32|445.37|443.07|27
1735331410000|2024-12-27 20:30:10|445.57|443.27|445.43|443.13|445.58|443.28|445.42|443.12|13
1735331420000|2024-12-27 20:30:20|445.44|443.14|445.29|442.99|445.5|443.2|445.28|442.98|22
1735331430000|2024-12-27 20:30:30|445.31|443.01|445.24|442.94|445.45|443.15|445.24|442.94|25
1735331440000|2024-12-27 20:30:40|445.23|442.93|445.24|442.94|445.29|442.99|445.22|442.92|22
1735331450000|2024-12-27 20:30:50|445.21|442.91|445.1|442.8|445.21|442.91|445.08|442.78|20
1735331460000|2024-12-27 20:31:00|445.09|442.79|445.48|443.18|445.48|443.18|445.09|442.79|23
1735331470000|2024-12-27 20:31:10|445.49|443.19|445.6|443.3|445.63|443.33|445.49|443.19|22
1735331480000|2024-12-27 20:31:20|445.59|443.29|445.17|442.87|445.6|443.3|445.15|442.85|19
1735331490000|2024-12-27 20:31:30|445.15|442.85|445.09|442.79|445.21|442.91|445.09|442.79|21
1735331500000|2024-12-27 20:31:40|445.1|442.8|445.04|442.74|445.12|442.82|444.99|442.69|20
1735331510000|2024-12-27 20:31:50|445.05|442.75|444.76|442.46|445.06|442.76|444.76|442.46|13
1735331520000|2024-12-27 20:32:00|444.77|442.47|445.25|442.95|445.26|442.96|444.77|442.47|27
1735331530000|2024-12-27 20:32:10|445.26|442.96|445.19|442.89|445.26|442.96|445.08|442.78|24
1735331540000|2024-12-27 20:32:20|445.2|442.9|445.24|442.94|445.27|442.97|445.19|442.89|25
1735331550000|2024-12-27 20:32:30|445.22|442.92|445.12|442.82|445.3|443|445.12|442.82|23
1735331560000|2024-12-27 20:32:40|445.14|442.84|445.26|442.96|445.3|443|445.12|442.82|22
1735331570000|2024-12-27 20:32:50|445.27|442.97|445.45|443.15|445.49|443.19|445.27|442.97|22
1735331580000|2024-12-27 20:33:00|445.44|443.14|445.59|443.29|445.6|443.3|445.41|443.11|23
1735331590000|2024-12-27 20:33:10|445.65|443.35|445.58|443.28|445.65|443.35|445.53|443.23|23
1735331600000|2024-12-27 20:33:20|445.59|443.29|445.69|443.39|445.71|443.41|445.59|443.29|20
1735331610000|2024-12-27 20:33:30|445.68|443.38|445.58|443.28|445.69|443.39|445.57|443.27|29
1735331620000|2024-12-27 20:33:40|445.6|443.3|445.87|443.57|445.87|443.57|445.6|443.3|22
1735331630000|2024-12-27 20:33:50|445.91|443.61|445.82|443.52|445.95|443.65|445.81|443.51|24
1735331640000|2024-12-27 20:34:00|445.83|443.53|445.72|443.42|445.83|443.53|445.68|443.38|22
1735331650000|2024-12-27 20:34:10|445.77|443.47|445.66|443.36|445.77|443.47|445.53|443.23|25
1735331660000|2024-12-27 20:34:20|445.67|443.37|445.53|443.23|445.67|443.37|445.49|443.19|19
1735331670000|2024-12-27 20:34:30|445.47|443.17|445.37|443.07|445.56|443.26|445.37|443.07|20
1735331680000|2024-12-27 20:34:40|445.36|443.06|445.37|443.07|445.41|443.11|445.29|442.99|21
1735331690000|2024-12-27 20:34:50|445.36|443.06|445.36|443.06|445.39|443.09|445.33|443.03|18
1735331700000|2024-12-27 20:35:00|445.33|443.03|445.11|442.81|445.33|443.03|445.11|442.81|27
1735331710000|2024-12-27 20:35:10|445.09|442.79|445.38|443.08|445.39|443.09|445|442.7|31
1735331720000|2024-12-27 20:35:20|445.37|443.07|445.37|443.07|445.41|443.11|445.33|443.03|21
1735331730000|2024-12-27 20:35:30|445.36|443.06|445.38|443.08|445.4|443.1|445.34|443.04|14
1735331740000|2024-12-27 20:35:40|445.45|443.15|445.71|443.41|445.72|443.42|445.45|443.15|24
1735331750000|2024-12-27 20:35:50|445.73|443.43|445.75|443.45|445.79|443.49|445.67|443.37|23
1735331760000|2024-12-27 20:36:00|445.72|443.42|445.69|443.39|445.77|443.47|445.65|443.35|22
1735331770000|2024-12-27 20:36:10|445.68|443.38|445.63|443.33|445.73|443.43|445.63|443.33|17
1735331780000|2024-12-27 20:36:20|445.61|443.31|445.54|443.24|445.64|443.34|445.49|443.19|22
1735331790000|2024-12-27 20:36:30|445.59|443.29|445.65|443.35|445.67|443.37|445.51|443.21|24
1735331800000|2024-12-27 20:36:40|445.67|443.37|445.74|443.44|445.78|443.48|445.64|443.34|20
1735331810000|2024-12-27 20:36:50|445.76|443.46|446.04|443.74|446.05|443.75|445.76|443.46|28
1735331820000|2024-12-27 20:37:00|446.1|443.8|446.04|443.74|446.19|443.89|446.04|443.74|25
1735331830000|2024-12-27 20:37:10|446.05|443.75|446.06|443.76|446.08|443.78|446.02|443.72|16
1735331840000|2024-12-27 20:37:20|446.05|443.75|446.15|443.85|446.15|443.85|446.03|443.73|17
1735331850000|2024-12-27 20:37:30|446.17|443.87|446.22|443.92|446.24|443.94|446.17|443.87|13
1735331860000|2024-12-27 20:37:40|446.16|443.86|445.97|443.67|446.16|443.86|445.89|443.59|28
1735331870000|2024-12-27 20:37:50|445.98|443.68|445.89|443.59|445.99|443.69|445.88|443.58|17
1735331880000|2024-12-27 20:38:00|445.87|443.57|445.75|443.45|445.91|443.61|445.67|443.37|25
1735331890000|2024-12-27 20:38:10|445.74|443.44|445.77|443.47|445.82|443.52|445.72|443.42|20
1735331900000|2024-12-27 20:38:20|445.73|443.43|445.68|443.38|445.78|443.48|445.68|443.38|21
1735331910000|2024-12-27 20:38:30|445.69|443.39|445.52|443.22|445.71|443.41|445.5|443.2|18
1735331920000|2024-12-27 20:38:40|445.53|443.23|445.75|443.45|445.79|443.49|445.5|443.2|18
1735331930000|2024-12-27 20:38:50|445.76|443.46|446|443.7|446.04|443.74|445.76|443.46|23
1735331940000|2024-12-27 20:39:00|446.02|443.72|446.17|443.87|446.2|443.9|446.02|443.72|20
1735331950000|2024-12-27 20:39:10|446.18|443.88|446.07|443.77|446.18|443.88|446.03|443.73|22
1735331960000|2024-12-27 20:39:20|446.06|443.76|445.87|443.57|446.08|443.78|445.83|443.53|27
1735331970000|2024-12-27 20:39:30|445.86|443.56|445.74|443.44|445.89|443.59|445.73|443.43|20
1735331980000|2024-12-27 20:39:40|445.75|443.45|445.6|443.3|445.75|443.45|445.6|443.3|20
1735331990000|2024-12-27 20:39:50|445.64|443.34|445.64|443.34|445.69|443.39|445.58|443.28|26
1735332000000|2024-12-27 20:40:00|445.67|443.37|445.86|443.56|445.87|443.57|445.62|443.32|19
1735332010000|2024-12-27 20:40:10|445.88|443.58|445.58|443.28|445.88|443.58|445.54|443.24|30
1735332020000|2024-12-27 20:40:20|445.57|443.27|445.59|443.29|445.66|443.36|445.56|443.26|15
1735332030000|2024-12-27 20:40:30|445.6|443.3|445.62|443.32|445.66|443.36|445.59|443.29|12
1735332040000|2024-12-27 20:40:40|445.64|443.34|445.44|443.14|445.71|443.41|445.43|443.13|25
1735332050000|2024-12-27 20:40:50|445.46|443.16|445.33|443.03|445.46|443.16|445.33|443.03|18
1735332060000|2024-12-27 20:41:00|445.35|443.05|445.34|443.04|445.48|443.18|445.3|443|27
1735332070000|2024-12-27 20:41:10|445.31|443.01|445.29|442.99|445.36|443.06|445.25|442.95|22
1735332080000|2024-12-27 20:41:20|445.28|442.98|445.14|442.84|445.34|443.04|445.12|442.82|20
1735332090000|2024-12-27 20:41:30|445.15|442.85|445.22|442.92|445.25|442.95|445.1|442.8|22
1735332100000|2024-12-27 20:41:40|445.23|442.93|445.41|443.11|445.44|443.14|445.22|442.92|25
1735332110000|2024-12-27 20:41:50|445.4|443.1|445.3|443|445.4|443.1|445.3|443|17
1735332120000|2024-12-27 20:42:00|445.29|442.99|445.25|442.95|445.34|443.04|445.25|442.95|17
1735332130000|2024-12-27 20:42:10|445.23|442.93|445.11|442.81|445.24|442.94|445.11|442.81|17
1735332140000|2024-12-27 20:42:20|445.1|442.8|445.2|442.9|445.23|442.93|445.09|442.79|24
1735332150000|2024-12-27 20:42:30|445.35|443.05|445.26|442.96|445.4|443.1|445.25|442.95|19
1735332160000|2024-12-27 20:42:40|445.25|442.95|445.25|442.95|445.27|442.97|445.22|442.92|15
1735332170000|2024-12-27 20:42:50|445.23|442.93|445.27|442.97|445.31|443.01|445.22|442.92|19
1735332180000|2024-12-27 20:43:00|445.25|442.95|444.93|442.63|445.28|442.98|444.93|442.63|20
1735332190000|2024-12-27 20:43:10|444.91|442.61|444.86|442.56|444.91|442.61|444.8|442.5|20
1735332200000|2024-12-27 20:43:20|444.8|442.5|444.88|442.58|444.96|442.66|444.79|442.49|20
1735332210000|2024-12-27 20:43:30|444.87|442.57|444.73|442.43|444.88|442.58|444.69|442.39|20
1735332220000|2024-12-27 20:43:40|444.72|442.42|444.66|442.36|444.72|442.42|444.58|442.28|28
1735332230000|2024-12-27 20:43:50|444.62|442.32|444.66|442.36|444.68|442.38|444.6|442.3|18
1735332240000|2024-12-27 20:44:00|444.68|442.38|444.73|442.43|444.77|442.47|444.66|442.36|14
1735332250000|2024-12-27 20:44:10|444.75|442.45|444.73|442.43|444.8|442.5|444.66|442.36|25
1735332260000|2024-12-27 20:44:20|444.72|442.42|444.49|442.19|444.73|442.43|444.48|442.18|20
1735332270000|2024-12-27 20:44:30|444.51|442.21|444.51|442.21|444.57|442.27|444.48|442.18|25
1735332280000|2024-12-27 20:44:40|444.5|442.2|444.5|442.2|444.55|442.25|444.48|442.18|21
1735332290000|2024-12-27 20:44:50|444.51|442.21|444.39|442.09|444.51|442.21|444.39|442.09|27
1735332300000|2024-12-27 20:45:00|444.35|442.05|444.29|441.99|444.38|442.08|444.24|441.94|24
1735332310000|2024-12-27 20:45:10|444.31|442.01|444.37|442.07|444.49|442.19|444.3|442|24
1735332320000|2024-12-27 20:45:20|444.36|442.06|444.3|442|444.4|442.1|444.17|441.87|28
1735332330000|2024-12-27 20:45:30|444.32|442.02|444.29|441.99|444.44|442.14|444.28|441.98|17
1735332340000|2024-12-27 20:45:40|444.3|442|443.75|441.45|444.3|442|443.72|441.42|27
1735332350000|2024-12-27 20:45:50|443.74|441.44|443.72|441.42|443.78|441.48|443.72|441.42|11
1735332370000|2024-12-27 20:46:10|443.74|441.44|443.77|441.47|443.81|441.51|443.74|441.44|16
1735332380000|2024-12-27 20:46:20|443.76|441.46|443.72|441.42|443.76|441.46|443.72|441.42|5
1735332400000|2024-12-27 20:46:40|443.74|441.44|443.73|441.43|443.74|441.44|443.73|441.43|2
1735332410000|2024-12-27 20:46:50|443.72|441.42|443.73|441.43|443.74|441.44|443.72|441.42|7
1735332420000|2024-12-27 20:47:00|443.74|441.44|444.05|441.75|444.05|441.75|443.74|441.44|19
1735332430000|2024-12-27 20:47:10|444.1|441.8|444.15|441.85|444.38|442.08|444.1|441.8|22
1735332440000|2024-12-27 20:47:20|444.14|441.84|444.27|441.97|444.45|442.15|444.14|441.84|21
1735332450000|2024-12-27 20:47:30|444.28|441.98|444.22|441.92|444.28|441.98|444.11|441.81|21
1735332460000|2024-12-27 20:47:40|444.29|441.99|444.05|441.75|444.32|442.02|444.05|441.75|18
1735332470000|2024-12-27 20:47:50|444.02|441.72|444.03|441.73|444.12|441.82|443.97|441.67|19
1735332480000|2024-12-27 20:48:00|444.05|441.75|444.15|441.85|444.16|441.86|444.03|441.73|23
1735332490000|2024-12-27 20:48:10|444.12|441.82|444.13|441.83|444.14|441.84|443.97|441.67|16
1735332500000|2024-12-27 20:48:20|444.19|441.89|444.21|441.91|444.23|441.93|444.18|441.88|16
1735332510000|2024-12-27 20:48:30|444.2|441.9|444.08|441.78|444.2|441.9|444.07|441.77|11
1735332520000|2024-12-27 20:48:40|444.07|441.77|444.08|441.78|444.09|441.79|444.07|441.77|15
1735332530000|2024-12-27 20:48:50|444.16|441.86|444.06|441.76|444.33|442.03|444.06|441.76|22
1735332540000|2024-12-27 20:49:00|444.05|441.75|444.04|441.74|444.07|441.77|444|441.7|22
1735332550000|2024-12-27 20:49:10|444|441.7|443.91|441.61|444.07|441.77|443.89|441.59|20
1735332560000|2024-12-27 20:49:20|443.98|441.68|444.04|441.74|444.11|441.81|443.87|441.57|25
1735332570000|2024-12-27 20:49:30|444.07|441.77|444.17|441.87|444.21|441.91|444.03|441.73|16
1735332580000|2024-12-27 20:49:40|444.19|441.89|444.27|441.97|444.31|442.01|444.17|441.87|16
1735332590000|2024-12-27 20:49:50|444.29|441.99|444.16|441.86|444.3|442|444.14|441.84|17
1735332600000|2024-12-27 20:50:00|444.19|441.89|444.49|442.19|444.5|442.2|444.15|441.85|30
1735332610000|2024-12-27 20:50:10|444.51|442.21|444.64|442.34|444.64|442.34|444.51|442.21|20
1735332620000|2024-12-27 20:50:20|444.65|442.35|444.77|442.47|444.78|442.48|444.6|442.3|24
1735332630000|2024-12-27 20:50:30|444.71|442.41|444.78|442.48|444.81|442.51|444.61|442.31|25
1735332640000|2024-12-27 20:50:40|444.77|442.47|444.96|442.66|445.05|442.75|444.77|442.47|22
1735332650000|2024-12-27 20:50:50|444.95|442.65|445.03|442.73|445.04|442.74|444.94|442.64|18
1735332660000|2024-12-27 20:51:00|444.98|442.68|444.97|442.67|445.08|442.78|444.92|442.62|27
1735332670000|2024-12-27 20:51:10|444.96|442.66|445.15|442.85|445.24|442.94|444.94|442.64|17
1735332680000|2024-12-27 20:51:20|445.13|442.83|445.23|442.93|445.24|442.94|445.13|442.83|18
1735332690000|2024-12-27 20:51:30|445.24|442.94|445.09|442.79|445.24|442.94|445.06|442.76|22
1735332700000|2024-12-27 20:51:40|445.07|442.77|445.09|442.79|445.12|442.82|445.05|442.75|21
1735332710000|2024-12-27 20:51:50|445.07|442.77|444.94|442.64|445.1|442.8|444.94|442.64|17
1735332720000|2024-12-27 20:52:00|444.92|442.62|444.9|442.6|444.98|442.68|444.76|442.46|22
1735332730000|2024-12-27 20:52:10|444.91|442.61|445.14|442.84|445.19|442.89|444.91|442.61|18
1735332740000|2024-12-27 20:52:20|445.15|442.85|444.93|442.63|445.15|442.85|444.72|442.42|26
1735332750000|2024-12-27 20:52:30|444.97|442.67|444.97|442.67|444.98|442.68|444.92|442.62|12
1735332760000|2024-12-27 20:52:40|444.98|442.68|445.05|442.75|445.05|442.75|444.96|442.66|14
1735332770000|2024-12-27 20:52:50|445.04|442.74|444.96|442.66|445.05|442.75|444.93|442.63|20
1735332780000|2024-12-27 20:53:00|444.95|442.65|444.97|442.67|445.01|442.71|444.94|442.64|15
1735332790000|2024-12-27 20:53:10|444.98|442.68|444.94|442.64|444.99|442.69|444.94|442.64|14
1735332800000|2024-12-27 20:53:20|444.95|442.65|444.98|442.68|445.05|442.75|444.85|442.55|22
1735332810000|2024-12-27 20:53:30|444.97|442.67|445|442.7|445.08|442.78|444.95|442.65|21
1735332820000|2024-12-27 20:53:40|444.98|442.68|444.87|442.57|445.02|442.72|444.85|442.55|21
1735332830000|2024-12-27 20:53:50|444.89|442.59|445.06|442.76|445.07|442.77|444.83|442.53|19
1735332840000|2024-12-27 20:54:00|445.07|442.77|445.02|442.72|445.07|442.77|444.84|442.54|28
1735332850000|2024-12-27 20:54:10|445.04|442.74|445.04|442.74|445.06|442.76|444.99|442.69|15
1735332860000|2024-12-27 20:54:20|445|442.7|444.98|442.68|445.04|442.74|444.94|442.64|21
1735332870000|2024-12-27 20:54:30|445|442.7|444.93|442.63|445|442.7|444.91|442.61|23
1735332880000|2024-12-27 20:54:40|444.92|442.62|444.84|442.54|444.92|442.62|444.72|442.42|22
1735332890000|2024-12-27 20:54:50|444.82|442.52|444.56|442.26|444.82|442.52|444.55|442.25|24
1735332900000|2024-12-27 20:55:00|444.58|442.28|444.38|442.08|444.58|442.28|444.37|442.07|25
1735332910000|2024-12-27 20:55:10|444.37|442.07|444.53|442.23|444.57|442.27|444.35|442.05|24
1735332920000|2024-12-27 20:55:20|444.51|442.21|444.53|442.23|444.56|442.26|444.45|442.15|20
1735332930000|2024-12-27 20:55:30|444.54|442.24|444.46|442.16|444.6|442.3|444.46|442.16|25
1735332940000|2024-12-27 20:55:40|444.45|442.15|444.33|442.03|444.5|442.2|444.33|442.03|23
1735332950000|2024-12-27 20:55:50|444.34|442.04|444.58|442.28|444.58|442.28|444.34|442.04|16
1735332960000|2024-12-27 20:56:00|444.6|442.3|444.51|442.21|444.6|442.3|444.47|442.17|17
1735332970000|2024-12-27 20:56:10|444.53|442.23|444.6|442.3|444.6|442.3|444.51|442.21|13
1735332980000|2024-12-27 20:56:20|444.62|442.32|444.73|442.43|444.8|442.5|444.62|442.32|26
1735332990000|2024-12-27 20:56:30|444.69|442.39|444.74|442.44|444.8|442.5|444.64|442.34|23
1735333000000|2024-12-27 20:56:40|444.76|442.46|444.72|442.42|444.81|442.51|444.71|442.41|19
1735333010000|2024-12-27 20:56:50|444.71|442.41|444.67|442.37|444.74|442.44|444.6|442.3|18
1735333020000|2024-12-27 20:57:00|444.68|442.38|444.65|442.35|444.68|442.38|444.58|442.28|22
1735333030000|2024-12-27 20:57:10|444.66|442.36|444.5|442.2|444.69|442.39|444.41|442.11|21
1735333040000|2024-12-27 20:57:20|444.52|442.22|444.59|442.29|444.59|442.29|444.44|442.14|27
1735333050000|2024-12-27 20:57:30|444.58|442.28|444.69|442.39|444.7|442.4|444.58|442.28|13
1735333060000|2024-12-27 20:57:40|444.75|442.45|444.81|442.51|444.87|442.57|444.75|442.45|18
1735333070000|2024-12-27 20:57:50|444.83|442.53|444.85|442.55|444.85|442.55|444.82|442.52|8
1735333080000|2024-12-27 20:58:00|444.84|442.54|444.86|442.56|444.89|442.59|444.83|442.53|15
1735333090000|2024-12-27 20:58:10|444.85|442.55|444.83|442.53|444.87|442.57|444.83|442.53|14
1735333110000|2024-12-27 20:58:30|444.86|442.56|445|442.7|445.01|442.71|444.86|442.56|16
1735333120000|2024-12-27 20:58:40|445.01|442.71|445.07|442.77|445.09|442.79|445.01|442.71|19
1735333130000|2024-12-27 20:58:50|445.08|442.78|445.2|442.9|445.21|442.91|445.08|442.78|16
1735333140000|2024-12-27 20:59:00|445.21|442.91|445.27|442.97|445.47|443.17|445.21|442.91|18
1735333150000|2024-12-27 20:59:10|445.25|442.95|445.56|443.26|445.56|443.26|445.25|442.95|26
1735333160000|2024-12-27 20:59:20|445.57|443.27|445.48|443.18|445.58|443.28|445.48|443.18|23
1735333170000|2024-12-27 20:59:30|445.49|443.19|445.47|443.17|445.57|443.27|445.47|443.17|26
1735333180000|2024-12-27 20:59:40|445.45|443.15|445.48|443.18|445.6|443.3|445.45|443.15|23
1735333190000|2024-12-27 20:59:50|445.51|443.21|445.61|443.31|445.64|443.34|445.5|443.2|23
1735333200000|2024-12-27 21:00:00|445.62|443.32|445.78|443.48|445.83|443.53|445.6|443.3|20
1735333210000|2024-12-27 21:00:10|445.79|443.49|446.1|443.8|446.1|443.8|445.79|443.49|19
1735333220000|2024-12-27 21:00:20|446.15|443.85|445.99|443.69|446.15|443.85|445.98|443.68|16
1735333230000|2024-12-27 21:00:30|446.01|443.71|445.99|443.69|446.11|443.81|445.96|443.66|22
1735333240000|2024-12-27 21:00:40|445.97|443.67|445.95|443.65|446.02|443.72|445.91|443.61|20
1735333250000|2024-12-27 21:00:50|445.92|443.62|445.84|443.54|445.93|443.63|445.82|443.52|22
1735333260000|2024-12-27 21:01:00|445.83|443.53|445.67|443.37|445.84|443.54|445.67|443.37|16
1735333270000|2024-12-27 21:01:10|445.68|443.38|445.64|443.34|445.7|443.4|445.56|443.26|15
1735333280000|2024-12-27 21:01:20|445.63|443.33|445.6|443.3|445.63|443.33|445.51|443.21|22
1735333290000|2024-12-27 21:01:30|445.57|443.27|445.7|443.4|445.75|443.45|445.57|443.27|19
1735333300000|2024-12-27 21:01:40|445.67|443.37|445.68|443.38|445.73|443.43|445.63|443.33|19
1735333310000|2024-12-27 21:01:50|445.69|443.39|445.77|443.47|445.77|443.47|445.66|443.36|17
1735333320000|2024-12-27 21:02:00|445.75|443.45|445.7|443.4|445.77|443.47|445.61|443.31|19
1735333330000|2024-12-27 21:02:10|445.74|443.44|445.93|443.63|445.93|443.63|445.73|443.43|19
1735333340000|2024-12-27 21:02:20|445.92|443.62|445.72|443.42|445.95|443.65|445.72|443.42|15
1735333350000|2024-12-27 21:02:30|445.73|443.43|445.73|443.43|445.78|443.48|445.71|443.41|16
1735333360000|2024-12-27 21:02:40|445.72|443.42|445.54|443.24|445.72|443.42|445.54|443.24|17
1735333370000|2024-12-27 21:02:50|445.55|443.25|445.21|442.91|445.55|443.25|445.08|442.78|25
1735333380000|2024-12-27 21:03:00|445.2|442.9|445.19|442.89|445.32|443.02|445.18|442.88|17
1735333390000|2024-12-27 21:03:10|445.18|442.88|445.18|442.88|445.22|442.92|445.18|442.88|22
1735333400000|2024-12-27 21:03:20|445.19|442.89|445.25|442.95|445.25|442.95|445.08|442.78|14
1735333410000|2024-12-27 21:03:30|445.22|442.92|445.09|442.79|445.22|442.92|444.99|442.69|16
1735333420000|2024-12-27 21:03:40|445.07|442.77|445.13|442.83|445.13|442.83|445.01|442.71|11
1735333430000|2024-12-27 21:03:50|445.14|442.84|445.29|442.99|445.34|443.04|445.14|442.84|16
1735333440000|2024-12-27 21:04:00|445.32|443.02|445.2|442.9|445.32|443.02|445.2|442.9|15
1735333450000|2024-12-27 21:04:10|445.16|442.86|445|442.7|445.16|442.86|445|442.7|10
1735333460000|2024-12-27 21:04:20|444.97|442.67|444.9|442.6|444.98|442.68|444.9|442.6|12
1735333470000|2024-12-27 21:04:30|444.92|442.62|444.91|442.61|445.02|442.72|444.9|442.6|13
1735333480000|2024-12-27 21:04:40|444.93|442.63|444.9|442.6|444.97|442.67|444.9|442.6|12
1735333490000|2024-12-27 21:04:50|444.91|442.61|444.62|442.32|444.92|442.62|444.62|442.32|19
1735333500000|2024-12-27 21:05:00|444.63|442.33|444.38|442.08|444.63|442.33|444.37|442.07|25
1735333510000|2024-12-27 21:05:10|444.35|442.05|444.49|442.19|444.5|442.2|444.35|442.05|19
1735333520000|2024-12-27 21:05:20|444.44|442.14|444.39|442.09|444.55|442.25|444.36|442.06|22
1735333530000|2024-12-27 21:05:30|444.4|442.1|444.4|442.1|444.42|442.12|444.4|442.1|14
1735333540000|2024-12-27 21:05:40|444.41|442.11|444.32|442.02|444.41|442.11|444.27|441.97|8
1735333550000|2024-12-27 21:05:50|444.34|442.04|444.11|441.81|444.36|442.06|444.1|441.8|18
1735333560000|2024-12-27 21:06:00|444.14|441.84|444.1|441.8|444.18|441.88|444.1|441.8|16
1735333570000|2024-12-27 21:06:10|444.06|441.76|443.92|441.62|444.06|441.76|443.87|441.57|22
1735333580000|2024-12-27 21:06:20|443.93|441.63|443.88|441.58|443.95|441.65|443.88|441.58|11
1735333590000|2024-12-27 21:06:30|443.91|441.61|444.02|441.72|444.03|441.73|443.9|441.6|11
1735333600000|2024-12-27 21:06:40|444.04|441.74|444.3|442|444.31|442.01|444.04|441.74|17
1735333610000|2024-12-27 21:06:50|444.32|442.02|444.3|442|444.35|442.05|444.29|441.99|15
1735333620000|2024-12-27 21:07:00|444.29|441.99|444.29|441.99|444.31|442.01|444.21|441.91|19
1735333630000|2024-12-27 21:07:10|444.32|442.02|444.55|442.25|444.56|442.26|444.29|441.99|21
1735333640000|2024-12-27 21:07:20|444.54|442.24|444.55|442.25|444.63|442.33|444.53|442.23|14
1735333650000|2024-12-27 21:07:30|444.54|442.24|444.56|442.26|444.56|442.26|444.46|442.16|13
1735333660000|2024-12-27 21:07:40|444.54|442.24|444.48|442.18|444.55|442.25|444.45|442.15|15
1735333670000|2024-12-27 21:07:50|444.45|442.15|444.46|442.16|444.48|442.18|444.45|442.15|10
1735333680000|2024-12-27 21:08:00|444.49|442.19|444.43|442.13|444.51|442.21|444.39|442.09|12
1735333690000|2024-12-27 21:08:10|444.42|442.12|444.32|442.02|444.42|442.12|444.29|441.99|8
1735333700000|2024-12-27 21:08:20|444.3|442|444.13|441.83|444.3|442|444.12|441.82|26
1735333710000|2024-12-27 21:08:30|444.15|441.85|444.1|441.8|444.15|441.85|444.1|441.8|9
1735333720000|2024-12-27 21:08:40|444.08|441.78|444.41|442.11|444.44|442.14|444.08|441.78|15
1735333730000|2024-12-27 21:08:50|444.38|442.08|444.34|442.04|444.39|442.09|444.27|441.97|12
1735333740000|2024-12-27 21:09:00|444.35|442.05|444.61|442.31|444.61|442.31|444.28|441.98|17
1735333750000|2024-12-27 21:09:10|444.57|442.27|444.47|442.17|444.66|442.36|444.45|442.15|18
1735333760000|2024-12-27 21:09:20|444.46|442.16|444.4|442.1|444.46|442.16|444.36|442.06|16
1735333770000|2024-12-27 21:09:30|444.41|442.11|444.77|442.47|444.77|442.47|444.39|442.09|22
1735333780000|2024-12-27 21:09:40|444.78|442.48|444.77|442.47|444.79|442.49|444.64|442.34|23
1735333790000|2024-12-27 21:09:50|444.79|442.49|444.89|442.59|444.91|442.61|444.79|442.49|12
1735333800000|2024-12-27 21:10:00|444.87|442.57|445.07|442.77|445.08|442.78|444.87|442.57|22
1735333810000|2024-12-27 21:10:10|445.06|442.76|444.94|442.64|445.08|442.78|444.88|442.58|17
1735333820000|2024-12-27 21:10:20|444.95|442.65|444.95|442.65|444.96|442.66|444.92|442.62|15
1735333830000|2024-12-27 21:10:30|444.93|442.63|444.8|442.5|444.94|442.64|444.79|442.49|16
1735333840000|2024-12-27 21:10:40|444.81|442.51|444.62|442.32|444.81|442.51|444.61|442.31|16
1735333850000|2024-12-27 21:10:50|444.59|442.29|444.56|442.26|444.59|442.29|444.47|442.17|18
1735333860000|2024-12-27 21:11:00|444.52|442.22|444.34|442.04|444.55|442.25|444.34|442.04|19
1735333870000|2024-12-27 21:11:10|444.33|442.03|444.32|442.02|444.35|442.05|444.25|441.95|16
1735333880000|2024-12-27 21:11:20|444.36|442.06|444.42|442.12|444.53|442.23|444.32|442.02|21
1735333890000|2024-12-27 21:11:30|444.41|442.11|444.44|442.14|444.49|442.19|444.39|442.09|16
1735333900000|2024-12-27 21:11:40|444.46|442.16|444.4|442.1|444.48|442.18|444.38|442.08|13
1735333910000|2024-12-27 21:11:50|444.36|442.06|444.42|442.12|444.43|442.13|444.36|442.06|5
1735333920000|2024-12-27 21:12:00|444.41|442.11|444.66|442.36|444.66|442.36|444.41|442.11|15
1735333930000|2024-12-27 21:12:10|444.67|442.37|444.9|442.6|444.91|442.61|444.67|442.37|26
1735333940000|2024-12-27 21:12:20|444.89|442.59|444.72|442.42|444.89|442.59|444.67|442.37|16
1735333950000|2024-12-27 21:12:30|444.71|442.41|444.72|442.42|444.77|442.47|444.69|442.39|22
1735333960000|2024-12-27 21:12:40|444.73|442.43|445.01|442.71|445.02|442.72|444.72|442.42|17
1735333970000|2024-12-27 21:12:50|445.02|442.72|445.07|442.77|445.09|442.79|445.02|442.72|14
1735333980000|2024-12-27 21:13:00|445.06|442.76|445.2|442.9|445.2|442.9|445.06|442.76|18
1735333990000|2024-12-27 21:13:10|445.19|442.89|445.49|443.19|445.49|443.19|445.19|442.89|23
1735334000000|2024-12-27 21:13:20|445.47|443.17|445.66|443.36|445.68|443.38|445.46|443.16|20
1735334010000|2024-12-27 21:13:30|445.68|443.38|445.93|443.63|446.04|443.74|445.66|443.36|30
1735334020000|2024-12-27 21:13:40|445.95|443.65|445.86|443.56|445.95|443.65|445.85|443.55|22
1735334030000|2024-12-27 21:13:50|445.82|443.52|445.52|443.22|445.82|443.52|445.46|443.16|23
1735334040000|2024-12-27 21:14:00|445.51|443.21|445.52|443.22|445.56|443.26|445.48|443.18|18
1735334050000|2024-12-27 21:14:10|445.53|443.23|445.38|443.08|445.53|443.23|445.37|443.07|16
1735334060000|2024-12-27 21:14:20|445.4|443.1|445.29|442.99|445.43|443.13|445.27|442.97|19
1735334070000|2024-12-27 21:14:30|445.32|443.02|445.42|443.12|445.49|443.19|445.26|442.96|13
1735334080000|2024-12-27 21:14:40|445.45|443.15|445.31|443.01|445.47|443.17|445.27|442.97|19
1735334090000|2024-12-27 21:14:50|445.37|443.07|445.12|442.82|445.37|443.07|445.12|442.82|16
1735334100000|2024-12-27 21:15:00|445.14|442.84|445.08|442.78|445.21|442.91|444.96|442.66|24
1735334110000|2024-12-27 21:15:10|445.22|442.92|445.17|442.87|445.22|442.92|445.16|442.86|19
1735334120000|2024-12-27 21:15:20|445.13|442.83|445.02|442.72|445.19|442.89|444.99|442.69|23
1735334130000|2024-12-27 21:15:30|445|442.7|444.97|442.67|445.01|442.71|444.97|442.67|3
1735334140000|2024-12-27 21:15:40|444.98|442.68|444.81|442.51|444.99|442.69|444.81|442.51|21
1735334150000|2024-12-27 21:15:50|444.84|442.54|444.73|442.43|444.84|442.54|444.71|442.41|21
1735334160000|2024-12-27 21:16:00|444.74|442.44|444.62|442.32|444.82|442.52|444.6|442.3|21
1735334170000|2024-12-27 21:16:10|444.61|442.31|444.5|442.2|444.61|442.31|444.38|442.08|22
1735334180000|2024-12-27 21:16:20|444.47|442.17|444.46|442.16|444.49|442.19|444.21|441.91|22
1735334190000|2024-12-27 21:16:30|444.47|442.17|444.43|442.13|444.52|442.22|444.33|442.03|16
1735334200000|2024-12-27 21:16:40|444.41|442.11|444.42|442.12|444.42|442.12|444.34|442.04|13
1735334210000|2024-12-27 21:16:50|444.39|442.09|444.33|442.03|444.4|442.1|444.32|442.02|15
1735334220000|2024-12-27 21:17:00|444.32|442.02|444.57|442.27|444.58|442.28|444.31|442.01|17
1735334230000|2024-12-27 21:17:10|444.56|442.26|444.44|442.14|444.56|442.26|444.29|441.99|12
1735334240000|2024-12-27 21:17:20|444.42|442.12|444.32|442.02|444.42|442.12|444.23|441.93|17
1735334250000|2024-12-27 21:17:30|444.3|442|444.2|441.9|444.31|442.01|444.2|441.9|8
1735334260000|2024-12-27 21:17:40|444.19|441.89|444.2|441.9|444.21|441.91|444.12|441.82|15
1735334270000|2024-12-27 21:17:50|444.19|441.89|444.4|442.1|444.41|442.11|444.19|441.89|15
1735334280000|2024-12-27 21:18:00|444.45|442.15|444.43|442.13|444.45|442.15|444.36|442.06|19
1735334290000|2024-12-27 21:18:10|444.44|442.14|444.4|442.1|444.44|442.14|444.35|442.05|15
1735334300000|2024-12-27 21:18:20|444.39|442.09|444.75|442.45|444.75|442.45|444.35|442.05|22
1735334310000|2024-12-27 21:18:30|444.74|442.44|444.73|442.43|444.82|442.52|444.69|442.39|17
1735334320000|2024-12-27 21:18:40|444.72|442.42|444.41|442.11|444.73|442.43|444.36|442.06|23
1735334330000|2024-12-27 21:18:50|444.4|442.1|444.37|442.07|444.42|442.12|444.33|442.03|17
1735334340000|2024-12-27 21:19:00|444.42|442.12|444.34|442.04|444.43|442.13|444.34|442.04|21
1735334350000|2024-12-27 21:19:10|444.35|442.05|444.21|441.91|444.39|442.09|444.13|441.83|20
1735334360000|2024-12-27 21:19:20|444.18|441.88|444.23|441.93|444.29|441.99|444.18|441.88|16
1735334370000|2024-12-27 21:19:30|444.24|441.94|444.24|441.94|444.24|441.94|444.23|441.93|3
1735334380000|2024-12-27 21:19:40|444.22|441.92|444.38|442.08|444.44|442.14|444.18|441.88|18
1735334390000|2024-12-27 21:19:50|444.36|442.06|444.35|442.05|444.37|442.07|444.35|442.05|14
1735334400000|2024-12-27 21:20:00|444.29|441.99|444.4|442.1|444.4|442.1|444.16|441.86|15
1735334410000|2024-12-27 21:20:10|444.41|442.11|444.43|442.13|444.45|442.15|444.37|442.07|15
1735334420000|2024-12-27 21:20:20|444.41|442.11|444.42|442.12|444.45|442.15|444.39|442.09|12
1735334430000|2024-12-27 21:20:30|444.43|442.13|444.42|442.12|444.46|442.16|444.41|442.11|9
1735334440000|2024-12-27 21:20:40|444.41|442.11|444.25|441.95|444.42|442.12|444.25|441.95|16
1735334450000|2024-12-27 21:20:50|444.26|441.96|444.21|441.91|444.28|441.98|444.21|441.91|13
1735334460000|2024-12-27 21:21:00|444.22|441.92|444.24|441.94|444.24|441.94|444.19|441.89|13
1735334470000|2024-12-27 21:21:10|444.25|441.95|444.24|441.94|444.25|441.95|444.19|441.89|20
1735334480000|2024-12-27 21:21:20|444.25|441.95|444.26|441.96|444.36|442.06|444.23|441.93|16
1735334490000|2024-12-27 21:21:30|444.28|441.98|444.28|441.98|444.28|441.98|444.23|441.93|7
1735334500000|2024-12-27 21:21:40|444.24|441.94|444.64|442.34|444.64|442.34|444.24|441.94|19
1735334510000|2024-12-27 21:21:50|444.63|442.33|444.48|442.18|444.63|442.33|444.45|442.15|19
1735334520000|2024-12-27 21:22:00|444.47|442.17|444.29|441.99|444.5|442.2|444.29|441.99|27
1735334530000|2024-12-27 21:22:10|444.23|441.93|444.37|442.07|444.37|442.07|444.17|441.87|21
1735334540000|2024-12-27 21:22:20|444.36|442.06|444.58|442.28|444.74|442.44|444.36|442.06|26
1735334550000|2024-12-27 21:22:30|444.6|442.3|444.7|442.4|444.75|442.45|444.6|442.3|17
1735334560000|2024-12-27 21:22:40|444.72|442.42|444.88|442.58|444.88|442.58|444.72|442.42|17
1735334570000|2024-12-27 21:22:50|444.87|442.57|444.74|442.44|444.87|442.57|444.74|442.44|14
1735334580000|2024-12-27 21:23:00|444.75|442.45|444.62|442.32|444.75|442.45|444.59|442.29|25
1735334590000|2024-12-27 21:23:10|444.64|442.34|444.89|442.59|444.9|442.6|444.63|442.33|21
1735334600000|2024-12-27 21:23:20|444.91|442.61|444.73|442.43|444.91|442.61|444.72|442.42|15
1735334610000|2024-12-27 21:23:30|444.72|442.42|444.75|442.45|444.75|442.45|444.62|442.32|15
1735334620000|2024-12-27 21:23:40|444.74|442.44|444.69|442.39|444.75|442.45|444.67|442.37|16
1735334630000|2024-12-27 21:23:50|444.68|442.38|444.7|442.4|444.71|442.41|444.67|442.37|20
1735334640000|2024-12-27 21:24:00|444.73|442.43|444.71|442.41|444.74|442.44|444.7|442.4|22
1735334650000|2024-12-27 21:24:10|444.68|442.38|444.72|442.42|444.72|442.42|444.61|442.31|18
1735334660000|2024-12-27 21:24:20|444.71|442.41|444.72|442.42|444.72|442.42|444.61|442.31|18
1735334670000|2024-12-27 21:24:30|444.71|442.41|444.71|442.41|444.73|442.43|444.68|442.38|14
1735334680000|2024-12-27 21:24:40|444.69|442.39|444.76|442.46|444.76|442.46|444.69|442.39|17
1735334690000|2024-12-27 21:24:50|444.75|442.45|444.76|442.46|444.77|442.47|444.67|442.37|19
1735334700000|2024-12-27 21:25:00|444.73|442.43|444.72|442.42|444.83|442.53|444.71|442.41|17
1735334710000|2024-12-27 21:25:10|444.74|442.44|444.89|442.59|445.03|442.73|444.74|442.44|22
1735334720000|2024-12-27 21:25:20|444.9|442.6|444.8|442.5|444.92|442.62|444.79|442.49|18
1735334730000|2024-12-27 21:25:30|444.82|442.52|444.81|442.51|444.84|442.54|444.8|442.5|12
1735334740000|2024-12-27 21:25:40|444.8|442.5|444.8|442.5|444.82|442.52|444.76|442.46|20
1735334750000|2024-12-27 21:25:50|444.81|442.51|444.77|442.47|444.83|442.53|444.76|442.46|9
1735334760000|2024-12-27 21:26:00|444.82|442.52|444.98|442.68|444.98|442.68|444.78|442.48|10
1735334770000|2024-12-27 21:26:10|444.97|442.67|445.09|442.79|445.2|442.9|444.96|442.66|21
1735334780000|2024-12-27 21:26:20|445.1|442.8|445.11|442.81|445.15|442.85|445.06|442.76|19
1735334790000|2024-12-27 21:26:30|445.1|442.8|444.97|442.67|445.1|442.8|444.91|442.61|22
1735334800000|2024-12-27 21:26:40|444.95|442.65|444.8|442.5|444.96|442.66|444.8|442.5|9
1735334810000|2024-12-27 21:26:50|444.82|442.52|445.02|442.72|445.04|442.74|444.82|442.52|15
1735334820000|2024-12-27 21:27:00|445.01|442.71|445.07|442.77|445.08|442.78|445.01|442.71|6
1735334830000|2024-12-27 21:27:10|445.06|442.76|445.05|442.75|445.07|442.77|444.97|442.67|18
1735334840000|2024-12-27 21:27:20|445.06|442.76|444.98|442.68|445.13|442.83|444.98|442.68|12
1735334850000|2024-12-27 21:27:30|444.97|442.67|444.89|442.59|444.99|442.69|444.88|442.58|15
1735334860000|2024-12-27 21:27:40|444.87|442.57|444.9|442.6|444.92|442.62|444.87|442.57|10
1735334870000|2024-12-27 21:27:50|444.89|442.59|444.55|442.25|444.89|442.59|444.55|442.25|19
1735334880000|2024-12-27 21:28:00|444.56|442.26|444.55|442.25|444.56|442.26|444.5|442.2|14
1735334890000|2024-12-27 21:28:10|444.53|442.23|444.55|442.25|444.55|442.25|444.49|442.19|10
1735334900000|2024-12-27 21:28:20|444.53|442.23|444.35|442.05|444.55|442.25|444.34|442.04|15
1735334910000|2024-12-27 21:28:30|444.36|442.06|444.41|442.11|444.41|442.11|444.36|442.06|13
1735334920000|2024-12-27 21:28:40|444.4|442.1|444.48|442.18|444.53|442.23|444.4|442.1|10
1735334930000|2024-12-27 21:28:50|444.49|442.19|444.49|442.19|444.54|442.24|444.46|442.16|11
1735334940000|2024-12-27 21:29:00|444.47|442.17|444.52|442.22|444.52|442.22|444.4|442.1|19
1735334950000|2024-12-27 21:29:10|444.51|442.21|444.5|442.2|444.51|442.21|444.45|442.15|17
1735334960000|2024-12-27 21:29:20|444.48|442.18|444.37|442.07|444.48|442.18|444.36|442.06|12
1735334970000|2024-12-27 21:29:30|444.35|442.05|444.29|441.99|444.35|442.05|444.29|441.99|2
1735334980000|2024-12-27 21:29:40|444.3|442|444.24|441.94|444.3|442|444.24|441.94|9
1735334990000|2024-12-27 21:29:50|444.23|441.93|444.25|441.95|444.25|441.95|444.19|441.89|6
1735335000000|2024-12-27 21:30:00|444.23|441.93|444.28|441.98|444.39|442.09|444.19|441.89|20
1735335010000|2024-12-27 21:30:10|444.27|441.97|444.12|441.82|444.27|441.97|444.05|441.75|19
1735335020000|2024-12-27 21:30:20|444.11|441.81|444.48|442.18|444.48|442.18|444.11|441.81|15
1735335030000|2024-12-27 21:30:30|444.46|442.16|444.73|442.43|444.75|442.45|444.46|442.16|15
1735335040000|2024-12-27 21:30:40|444.71|442.41|444.62|442.32|444.71|442.41|444.58|442.28|9
1735335050000|2024-12-27 21:30:50|444.6|442.3|444.5|442.2|444.6|442.3|444.48|442.18|5
1735335060000|2024-12-27 21:31:00|444.48|442.18|444.51|442.21|444.53|442.23|444.43|442.13|14
1735335070000|2024-12-27 21:31:10|444.52|442.22|444.38|442.08|444.53|442.23|444.38|442.08|20
1735335080000|2024-12-27 21:31:20|444.36|442.06|444.41|442.11|444.53|442.23|444.36|442.06|18
1735335090000|2024-12-27 21:31:30|444.42|442.12|444.46|442.16|444.49|442.19|444.41|442.11|18
1735335100000|2024-12-27 21:31:40|444.44|442.14|444.27|441.97|444.45|442.15|444.25|441.95|17
1735335110000|2024-12-27 21:31:50|444.28|441.98|444.3|442|444.35|442.05|444.28|441.98|12
1735335120000|2024-12-27 21:32:00|444.31|442.01|444.38|442.08|444.41|442.11|444.3|442|20
1735335130000|2024-12-27 21:32:10|444.37|442.07|444.29|441.99|444.4|442.1|444.27|441.97|16
1735335140000|2024-12-27 21:32:20|444.3|442|444.27|441.97|444.3|442|444.27|441.97|3
1735335150000|2024-12-27 21:32:30|444.25|441.95|444.02|441.72|444.25|441.95|444.02|441.72|11
1735335160000|2024-12-27 21:32:40|444.01|441.71|443.72|441.42|444.01|441.71|443.72|441.42|21
1735335180000|2024-12-27 21:33:00|443.48|441.18|443.3|441|443.48|441.18|443.17|440.87|8
1735335190000|2024-12-27 21:33:10|443.27|440.97|443.08|440.78|443.27|440.97|443.08|440.78|5
1735335210000|2024-12-27 21:33:30|443.12|440.82|443.16|440.86|443.16|440.86|443.11|440.81|11
1735335220000|2024-12-27 21:33:40|443.15|440.85|443.17|440.87|443.26|440.96|443.14|440.84|23
1735335230000|2024-12-27 21:33:50|443.16|440.86|443.15|440.85|443.25|440.95|443.15|440.85|11
1735335240000|2024-12-27 21:34:00|443.14|440.84|443.42|441.12|443.43|441.13|443.14|440.84|22
1735335250000|2024-12-27 21:34:10|443.37|441.07|443.18|440.88|443.41|441.11|443.17|440.87|28
1735335260000|2024-12-27 21:34:20|443.17|440.87|443.08|440.78|443.17|440.87|443.08|440.78|15
1735335270000|2024-12-27 21:34:30|443.1|440.8|443.08|440.78|443.1|440.8|443.08|440.78|2
1735335360000|2024-12-27 21:36:00|442.78|440.48|442.7|440.4|442.78|440.48|442.47|440.17|16
1735335370000|2024-12-27 21:36:10|442.69|440.39|442.89|440.59|442.94|440.64|442.69|440.39|11
1735335380000|2024-12-27 21:36:20|442.76|440.46|442.69|440.39|442.76|440.46|442.69|440.39|3
1735335390000|2024-12-27 21:36:30|442.7|440.4|442.65|440.35|442.7|440.4|442.64|440.34|13
1735335400000|2024-12-27 21:36:40|442.64|440.34|442.73|440.43|442.76|440.46|442.64|440.34|19
1735335410000|2024-12-27 21:36:50|442.78|440.48|442.67|440.37|442.78|440.48|442.67|440.37|9
1735335420000|2024-12-27 21:37:00|442.7|440.4|443.14|440.84|443.14|440.84|442.65|440.35|23
1735335430000|2024-12-27 21:37:10|443.13|440.83|443.34|441.04|443.36|441.06|443.13|440.83|23
1735335440000|2024-12-27 21:37:20|443.35|441.05|443.56|441.26|443.6|441.3|443.35|441.05|25
1735335450000|2024-12-27 21:37:30|443.55|441.25|443.39|441.09|443.55|441.25|443.37|441.07|18
1735335460000|2024-12-27 21:37:40|443.41|441.11|443.25|440.95|443.42|441.12|443.22|440.92|16
1735335470000|2024-12-27 21:37:50|443.24|440.94|443.23|440.93|443.29|440.99|443.23|440.93|17
1735335480000|2024-12-27 21:38:00|443.24|440.94|443.3|441|443.42|441.12|443.23|440.93|20
1735335490000|2024-12-27 21:38:10|443.27|440.97|443.06|440.76|443.31|441.01|443.05|440.75|20
1735335500000|2024-12-27 21:38:20|443.03|440.73|443.06|440.76|443.07|440.77|443.03|440.73|13
1735335510000|2024-12-27 21:38:30|443.07|440.77|443.13|440.83|443.17|440.87|443.06|440.76|14
1735335520000|2024-12-27 21:38:40|443.15|440.85|443.29|440.99|443.38|441.08|443.12|440.82|23
1735335530000|2024-12-27 21:38:50|443.28|440.98|443.26|440.96|443.3|441|443.21|440.91|24
1735335540000|2024-12-27 21:39:00|443.28|440.98|443.27|440.97|443.47|441.17|443.26|440.96|25
1735335550000|2024-12-27 21:39:10|443.21|440.91|443.3|441|443.3|441|443.13|440.83|19
1735335560000|2024-12-27 21:39:20|443.31|441.01|443.35|441.05|443.35|441.05|443.25|440.95|17
1735335570000|2024-12-27 21:39:30|443.39|441.09|443.47|441.17|443.47|441.17|443.34|441.04|13
1735335580000|2024-12-27 21:39:40|443.46|441.16|443.54|441.24|443.54|441.24|443.46|441.16|9
1735335590000|2024-12-27 21:39:50|443.55|441.25|443.58|441.28|443.62|441.32|443.55|441.25|19
1735335600000|2024-12-27 21:40:00|443.59|441.29|443.79|441.49|443.81|441.51|443.59|441.29|19
1735335610000|2024-12-27 21:40:10|443.8|441.5|443.77|441.47|443.8|441.5|443.65|441.35|20
1735335620000|2024-12-27 21:40:20|443.76|441.46|443.49|441.19|443.76|441.46|443.46|441.16|20
1735335630000|2024-12-27 21:40:30|443.47|441.17|443.38|441.08|443.48|441.18|443.37|441.07|19
1735335640000|2024-12-27 21:40:40|443.33|441.03|443.41|441.11|443.42|441.12|443.28|440.98|22
1735335650000|2024-12-27 21:40:50|443.42|441.12|443.56|441.26|443.57|441.27|443.37|441.07|22
1735335660000|2024-12-27 21:41:00|443.55|441.25|443.48|441.18|443.65|441.35|443.44|441.14|22
1735335670000|2024-12-27 21:41:10|443.47|441.17|443.36|441.06|443.48|441.18|443.36|441.06|20
1735335680000|2024-12-27 21:41:20|443.35|441.05|443.34|441.04|443.36|441.06|443.24|440.94|16
1735335690000|2024-12-27 21:41:30|443.32|441.02|443.25|440.95|443.33|441.03|443.19|440.89|22
1735335700000|2024-12-27 21:41:40|443.29|440.99|443.13|440.83|443.29|440.99|443.13|440.83|7
1735335710000|2024-12-27 21:41:50|443.15|440.85|443.1|440.8|443.15|440.85|442.97|440.67|13
1735335720000|2024-12-27 21:42:00|443.09|440.79|443.19|440.89|443.19|440.89|443.08|440.78|16
1735335730000|2024-12-27 21:42:10|443.18|440.88|443.1|440.8|443.18|440.88|443.1|440.8|12
1735335740000|2024-12-27 21:42:20|443.11|440.81|443.4|441.1|443.46|441.16|443.1|440.8|19
1735335750000|2024-12-27 21:42:30|443.41|441.11|443.18|440.88|443.41|441.11|443.18|440.88|19
1735335760000|2024-12-27 21:42:40|443.16|440.86|443.05|440.75|443.16|440.86|443.02|440.72|18
1735335770000|2024-12-27 21:42:50|443.04|440.74|443.1|440.8|443.1|440.8|443.04|440.74|17
1735335780000|2024-12-27 21:43:00|443.14|440.84|443.3|441|443.31|441.01|443.14|440.84|12
1735335790000|2024-12-27 21:43:10|443.32|441.02|443.44|441.14|443.45|441.15|443.29|440.99|23
1735335800000|2024-12-27 21:43:20|443.45|441.15|443.52|441.22|443.53|441.23|443.4|441.1|14
1735335810000|2024-12-27 21:43:30|443.51|441.21|443.51|441.21|443.52|441.22|443.49|441.19|13
1735335820000|2024-12-27 21:43:40|443.49|441.19|443.61|441.31|443.61|441.31|443.49|441.19|17
1735335830000|2024-12-27 21:43:50|443.64|441.34|443.68|441.38|443.7|441.4|443.64|441.34|10
1735335840000|2024-12-27 21:44:00|443.69|441.39|443.6|441.3|443.69|441.39|443.52|441.22|21
1735335850000|2024-12-27 21:44:10|443.58|441.28|443.71|441.41|443.71|441.41|443.58|441.28|18
1735335860000|2024-12-27 21:44:20|443.72|441.42|443.7|441.4|443.72|441.42|443.67|441.37|9
1735335870000|2024-12-27 21:44:30|443.72|441.42|443.72|441.42|443.75|441.45|443.7|441.4|9
1735335880000|2024-12-27 21:44:40|443.71|441.41|443.67|441.37|443.71|441.41|443.66|441.36|26
1735335890000|2024-12-27 21:44:50|443.68|441.38|443.63|441.33|443.75|441.45|443.61|441.31|19
1735335900000|2024-12-27 21:45:00|443.61|441.31|443.51|441.21|443.63|441.33|443.47|441.17|19
1735335910000|2024-12-27 21:45:10|443.48|441.18|443.33|441.03|443.49|441.19|443.3|441|26
1735335920000|2024-12-27 21:45:20|443.34|441.04|443.31|441.01|443.39|441.09|443.26|440.96|21
1735335930000|2024-12-27 21:45:30|443.32|441.02|443.17|440.87|443.34|441.04|443.16|440.86|14
1735335940000|2024-12-27 21:45:40|443.2|440.9|443.18|440.88|443.2|440.9|443.17|440.87|6
1735335950000|2024-12-27 21:45:50|443.21|440.91|443.35|441.05|443.36|441.06|443.21|440.91|10
1735335960000|2024-12-27 21:46:00|443.36|441.06|443.49|441.19|443.55|441.25|443.36|441.06|13
1735335970000|2024-12-27 21:46:10|443.47|441.17|443.18|440.88|443.47|441.17|443.16|440.86|17
1735335980000|2024-12-27 21:46:20|443.17|440.87|443.21|440.91|443.23|440.93|443.13|440.83|19
1735335990000|2024-12-27 21:46:30|443.23|440.93|443.22|440.92|443.24|440.94|443.17|440.87|10
1735336000000|2024-12-27 21:46:40|443.19|440.89|443.18|440.88|443.25|440.95|443.15|440.85|11
1735336010000|2024-12-27 21:46:50|443.17|440.87|443.06|440.76|443.17|440.87|443.02|440.72|15
1735336020000|2024-12-27 21:47:00|443.05|440.75|443.24|440.94|443.27|440.97|443.04|440.74|19
1735336030000|2024-12-27 21:47:10|443.26|440.96|443.07|440.77|443.26|440.96|443|440.7|10
1735336040000|2024-12-27 21:47:20|443.06|440.76|443.26|440.96|443.3|441|443.06|440.76|13
1735336050000|2024-12-27 21:47:30|443.25|440.95|443.28|440.98|443.29|440.99|443.25|440.95|6
1735336060000|2024-12-27 21:47:40|443.26|440.96|443.27|440.97|443.28|440.98|443.26|440.96|3
1735336070000|2024-12-27 21:47:50|443.25|440.95|443.16|440.86|443.26|440.96|443.14|440.84|9
1735336080000|2024-12-27 21:48:00|443.18|440.88|443.1|440.8|443.26|440.96|443.05|440.75|29
1735336090000|2024-12-27 21:48:10|443.07|440.77|443.06|440.76|443.1|440.8|443.02|440.72|11
1735336100000|2024-12-27 21:48:20|443.01|440.71|443.23|440.93|443.23|440.93|442.99|440.69|13
1735336110000|2024-12-27 21:48:30|443.22|440.92|443.29|440.99|443.29|440.99|443.2|440.9|14
1735336120000|2024-12-27 21:48:40|443.27|440.97|443.34|441.04|443.38|441.08|443.25|440.95|12
1735336130000|2024-12-27 21:48:50|443.39|441.09|443.48|441.18|443.5|441.2|443.39|441.09|12
1735336140000|2024-12-27 21:49:00|443.47|441.17|443.31|441.01|443.47|441.17|443.3|441|19
1735336150000|2024-12-27 21:49:10|443.26|440.96|443.35|441.05|443.35|441.05|443.22|440.92|14
1735336160000|2024-12-27 21:49:20|443.34|441.04|443.36|441.06|443.36|441.06|443.32|441.02|12
1735336170000|2024-12-27 21:49:30|443.32|441.02|443.28|440.98|443.38|441.08|443.28|440.98|15
1735336180000|2024-12-27 21:49:40|443.25|440.95|443.17|440.87|443.28|440.98|443.07|440.77|15
1735336190000|2024-12-27 21:49:50|443.15|440.85|442.96|440.66|443.15|440.85|442.94|440.64|17
1735336200000|2024-12-27 21:50:00|442.94|440.64|442.88|440.58|442.96|440.66|442.83|440.53|17
1735336210000|2024-12-27 21:50:10|442.87|440.57|442.59|440.29|442.87|440.57|442.59|440.29|19
1735336220000|2024-12-27 21:50:20|442.58|440.28|442.48|440.18|442.58|440.28|442.39|440.09|17
1735336230000|2024-12-27 21:50:30|442.46|440.16|442.27|439.97|442.46|440.16|442.26|439.96|27
1735336240000|2024-12-27 21:50:40|442.24|439.94|442.09|439.79|442.25|439.95|442.05|439.75|20
1735336250000|2024-12-27 21:50:50|442.08|439.78|442.16|439.86|442.21|439.91|442.06|439.76|22
1735336260000|2024-12-27 21:51:00|442.15|439.85|442|439.7|442.15|439.85|441.94|439.64|19
1735336270000|2024-12-27 21:51:10|442.01|439.71|442.04|439.74|442.13|439.83|442.01|439.71|18
1735336280000|2024-12-27 21:51:20|442.03|439.73|441.97|439.67|442.07|439.77|441.91|439.61|23
1735336290000|2024-12-27 21:51:30|441.93|439.63|441.91|439.61|442|439.7|441.91|439.61|11
1735336330000|2024-12-27 21:52:10|441.73|439.43|441.53|439.23|441.73|439.43|441.52|439.22|8
1735336340000|2024-12-27 21:52:20|441.54|439.24|441.74|439.44|441.75|439.45|441.54|439.24|19
1735336350000|2024-12-27 21:52:30|441.71|439.41|441.57|439.27|441.71|439.41|441.57|439.27|10
1735336360000|2024-12-27 21:52:40|441.56|439.26|441.44|439.14|441.56|439.26|441.4|439.1|11
1735336370000|2024-12-27 21:52:50|441.43|439.13|441.44|439.14|441.49|439.19|441.4|439.1|12
1735336380000|2024-12-27 21:53:00|441.45|439.15|441.31|439.01|441.45|439.15|441.27|438.97|20
1735336390000|2024-12-27 21:53:10|441.3|439|441.23|438.93|441.31|439.01|441.21|438.91|12
1735336400000|2024-12-27 21:53:20|441.22|438.92|441.29|438.99|441.33|439.03|441.22|438.92|6
1735336410000|2024-12-27 21:53:30|441.27|438.97|441.33|439.03|441.35|439.05|441.25|438.95|11
1735336420000|2024-12-27 21:53:40|441.27|438.97|441.5|439.2|441.53|439.23|441.27|438.97|13
1735336430000|2024-12-27 21:53:50|441.51|439.21|441.49|439.19|441.52|439.22|441.45|439.15|14
1735336440000|2024-12-27 21:54:00|441.48|439.18|441.36|439.06|441.48|439.18|441.32|439.02|17
1735336450000|2024-12-27 21:54:10|441.37|439.07|441.6|439.3|441.62|439.32|441.34|439.04|16
1735336460000|2024-12-27 21:54:20|441.61|439.31|441.79|439.49|441.86|439.56|441.61|439.31|20
1735336470000|2024-12-27 21:54:30|441.78|439.48|441.46|439.16|441.78|439.48|441.46|439.16|14
1735336480000|2024-12-27 21:54:40|441.44|439.14|441.51|439.21|441.51|439.21|441.41|439.11|12
1735336490000|2024-12-27 21:54:50|441.54|439.24|441.38|439.08|441.54|439.24|441.35|439.05|10
1735336500000|2024-12-27 21:55:00|441.37|439.07|441.35|439.05|441.37|439.07|441.29|438.99|12
1735336510000|2024-12-27 21:55:10|441.36|439.06|441.24|438.94|441.37|439.07|441.24|438.94|11
1735336520000|2024-12-27 21:55:20|441.28|438.98|441.22|438.92|441.28|438.98|441.22|438.92|8
1735336530000|2024-12-27 21:55:30|441.26|438.96|441.39|439.09|441.42|439.12|441.26|438.96|17
1735336540000|2024-12-27 21:55:40|441.37|439.07|441.3|439|441.37|439.07|441.3|439|8
1735336550000|2024-12-27 21:55:50|441.28|438.98|441.31|439.01|441.31|439.01|441.24|438.94|13
1735336560000|2024-12-27 21:56:00|441.29|438.99|441.42|439.12|441.42|439.12|441.28|438.98|15
1735336570000|2024-12-27 21:56:10|441.44|439.14|441.53|439.23|441.54|439.24|441.43|439.13|16
1735336580000|2024-12-27 21:56:20|441.63|439.33|441.97|439.67|441.97|439.67|441.62|439.32|20
1735336590000|2024-12-27 21:56:30|441.98|439.68|441.94|439.64|441.99|439.69|441.89|439.59|19
1735336600000|2024-12-27 21:56:40|441.95|439.65|441.82|439.52|441.95|439.65|441.79|439.49|14
1735336610000|2024-12-27 21:56:50|441.8|439.5|441.7|439.4|441.81|439.51|441.69|439.39|11
1735336620000|2024-12-27 21:57:00|441.69|439.39|441.54|439.24|441.7|439.4|441.54|439.24|14
1735336630000|2024-12-27 21:57:10|441.51|439.21|441.39|439.09|441.51|439.21|441.39|439.09|11
1735336640000|2024-12-27 21:57:20|441.41|439.11|441.49|439.19|441.5|439.2|441.41|439.11|11
1735336650000|2024-12-27 21:57:30|441.48|439.18|441.4|439.1|441.49|439.19|441.37|439.07|16
1735336660000|2024-12-27 21:57:40|441.42|439.12|441.34|439.04|441.42|439.12|441.34|439.04|9
1735336670000|2024-12-27 21:57:50|441.35|439.05|441.26|438.96|441.36|439.06|441.25|438.95|18
1735336680000|2024-12-27 21:58:00|441.27|438.97|441.33|439.03|441.35|439.05|441.2|438.9|14
1735336690000|2024-12-27 21:58:10|441.31|439.01|441.4|439.1|441.42|439.12|441.29|438.99|17
1735336700000|2024-12-27 21:58:20|441.41|439.11|441.48|439.18|441.52|439.22|441.41|439.11|9
1735336710000|2024-12-27 21:58:30|441.52|439.22|441.27|438.97|441.52|439.22|441.27|438.97|12
1735336720000|2024-12-27 21:58:40|441.23|438.93|441.23|438.93|441.25|438.95|441.18|438.88|16
1735336730000|2024-12-27 21:58:50|441.24|438.94|441.22|438.92|441.31|439.01|441.22|438.92|9
1735430400000|2024-12-29 00:00:00|452.04|449.74|451.83|449.53|452.08|449.78|451.82|449.52|19
1735430410000|2024-12-29 00:00:10|451.82|449.52|452.02|449.72|452.03|449.73|451.79|449.49|24
1735430420000|2024-12-29 00:00:20|452.01|449.71|452|449.7|452.05|449.75|451.96|449.66|18
1735430430000|2024-12-29 00:00:30|452.01|449.71|451.99|449.69|452.16|449.86|451.99|449.69|23
1735430440000|2024-12-29 00:00:40|451.98|449.68|451.78|449.48|451.98|449.68|451.76|449.46|24
1735430450000|2024-12-29 00:00:50|451.76|449.46|451.41|449.11|451.76|449.46|451.41|449.11|17
1735430460000|2024-12-29 00:01:00|451.34|449.04|451.32|449.02|451.35|449.05|451.23|448.93|23
1735430470000|2024-12-29 00:01:10|451.33|449.03|451.34|449.04|451.36|449.06|451.27|448.97|20
1735430480000|2024-12-29 00:01:20|451.33|449.03|451.35|449.05|451.38|449.08|451.12|448.82|28
1735430490000|2024-12-29 00:01:30|451.44|449.14|451.34|449.04|451.44|449.14|451.27|448.97|18
1735430500000|2024-12-29 00:01:40|451.33|449.03|450.91|448.61|451.38|449.08|450.91|448.61|21
1735430510000|2024-12-29 00:01:50|450.89|448.59|451.14|448.84|451.14|448.84|450.83|448.53|23
1735430520000|2024-12-29 00:02:00|451.17|448.87|451.3|449|451.33|449.03|451.17|448.87|21
1735430530000|2024-12-29 00:02:10|451.26|448.96|451.13|448.83|451.28|448.98|451.07|448.77|27
1735430540000|2024-12-29 00:02:20|451.12|448.82|451.08|448.78|451.14|448.84|451.02|448.72|18
1735430550000|2024-12-29 00:02:30|451.07|448.77|451.19|448.89|451.2|448.9|451.07|448.77|20
1735430560000|2024-12-29 00:02:40|451.18|448.88|451.19|448.89|451.19|448.89|451.12|448.82|21
1735430570000|2024-12-29 00:02:50|451.18|448.88|451.3|449|451.33|449.03|451.18|448.88|10
1735430580000|2024-12-29 00:03:00|451.31|449.01|451.04|448.74|451.4|449.1|451.04|448.74|30
1735430590000|2024-12-29 00:03:10|451.05|448.75|450.87|448.57|451.05|448.75|450.87|448.57|24
1735430600000|2024-12-29 00:03:20|450.89|448.59|450.8|448.5|450.9|448.6|450.78|448.48|19
1735430610000|2024-12-29 00:03:30|450.83|448.53|450.77|448.47|450.87|448.57|450.77|448.47|22
1735430620000|2024-12-29 00:03:40|450.78|448.48|450.65|448.35|450.79|448.49|450.65|448.35|17
1735430630000|2024-12-29 00:03:50|450.63|448.33|450.52|448.22|450.63|448.33|450.49|448.19|20
1735430640000|2024-12-29 00:04:00|450.51|448.21|450.21|447.91|450.51|448.21|450.21|447.91|19
1735430650000|2024-12-29 00:04:10|450.2|447.9|450.31|448.01|450.41|448.11|450.18|447.88|20
1735430660000|2024-12-29 00:04:20|450.38|448.08|450.48|448.18|450.53|448.23|450.36|448.06|25
1735430670000|2024-12-29 00:04:30|450.51|448.21|450.39|448.09|450.52|448.22|450.39|448.09|23
1735430680000|2024-12-29 00:04:40|450.37|448.07|450.17|447.87|450.39|448.09|450.16|447.86|18
1735430690000|2024-12-29 00:04:50|450.16|447.86|450.23|447.93|450.23|447.93|450.14|447.84|20
1735430700000|2024-12-29 00:05:00|450.22|447.92|450.36|448.06|450.39|448.09|450.11|447.81|23
1735430710000|2024-12-29 00:05:10|450.39|448.09|450.36|448.06|450.63|448.33|450.36|448.06|22
1735430720000|2024-12-29 00:05:20|450.37|448.07|450.19|447.89|450.4|448.1|450.15|447.85|22
1735430730000|2024-12-29 00:05:30|450.18|447.88|450.1|447.8|450.29|447.99|450.1|447.8|23
1735430740000|2024-12-29 00:05:40|450.09|447.79|449.98|447.68|450.1|447.8|449.93|447.63|22
1735430750000|2024-12-29 00:05:50|450|447.7|450.05|447.75|450.05|447.75|450|447.7|9
1735430760000|2024-12-29 00:06:00|450.02|447.72|449.95|447.65|450.02|447.72|449.93|447.63|22
1735430770000|2024-12-29 00:06:10|449.93|447.63|449.7|447.4|449.95|447.65|449.7|447.4|24
1735430780000|2024-12-29 00:06:20|449.72|447.42|449.93|447.63|449.93|447.63|449.72|447.42|12
1735430790000|2024-12-29 00:06:30|449.94|447.64|450.04|447.74|450.09|447.79|449.94|447.64|16
1735430800000|2024-12-29 00:06:40|450.05|447.75|450.06|447.76|450.09|447.79|450|447.7|17
1735430810000|2024-12-29 00:06:50|450.07|447.77|449.95|447.65|450.07|447.77|449.94|447.64|13
1735430820000|2024-12-29 00:07:00|450.04|447.74|449.96|447.66|450.04|447.74|449.95|447.65|14
1735430830000|2024-12-29 00:07:10|449.95|447.65|449.89|447.59|450.02|447.72|449.87|447.57|12
1735430840000|2024-12-29 00:07:20|449.88|447.58|450.05|447.75|450.05|447.75|449.86|447.56|15
1735430850000|2024-12-29 00:07:30|450.04|447.74|449.87|447.57|450.05|447.75|449.84|447.54|23
1735430860000|2024-12-29 00:07:40|449.85|447.55|450.04|447.74|450.04|447.74|449.78|447.48|25
1735430870000|2024-12-29 00:07:50|450.09|447.79|450.34|448.04|450.49|448.19|450.09|447.79|27
1735430880000|2024-12-29 00:08:00|450.32|448.02|450.21|447.91|450.32|448.02|450.12|447.82|23
1735430890000|2024-12-29 00:08:10|450.24|447.94|450.1|447.8|450.3|448|450.1|447.8|22
1735430900000|2024-12-29 00:08:20|450.11|447.81|450.27|447.97|450.28|447.98|450.09|447.79|24
1735430910000|2024-12-29 00:08:30|450.26|447.96|450.12|447.82|450.26|447.96|450.09|447.79|20
1735430920000|2024-12-29 00:08:40|450.13|447.83|450.31|448.01|450.31|448.01|450.12|447.82|18
1735430930000|2024-12-29 00:08:50|450.32|448.02|450.48|448.18|450.5|448.2|450.32|448.02|15
1735430940000|2024-12-29 00:09:00|450.49|448.19|450.66|448.36|450.66|448.36|450.49|448.19|18
1735430950000|2024-12-29 00:09:10|450.67|448.37|451.01|448.71|451.03|448.73|450.67|448.37|24
1735430960000|2024-12-29 00:09:20|451.02|448.72|451.32|449.02|451.32|449.02|451.02|448.72|23
1735430970000|2024-12-29 00:09:30|451.31|449.01|451.26|448.96|451.31|449.01|451.21|448.91|23
1735430980000|2024-12-29 00:09:40|451.27|448.97|451.31|449.01|451.44|449.14|451.27|448.97|17
1735430990000|2024-12-29 00:09:50|451.3|449|450.86|448.56|451.3|449|450.86|448.56|20
1735431000000|2024-12-29 00:10:00|450.8|448.5|450.73|448.43|450.81|448.51|450.69|448.39|25
1735431010000|2024-12-29 00:10:10|450.7|448.4|450.48|448.18|450.7|448.4|450.48|448.18|27
1735431020000|2024-12-29 00:10:20|450.51|448.21|450.37|448.07|450.55|448.25|450.33|448.03|23
1735431030000|2024-12-29 00:10:30|450.36|448.06|450.39|448.09|450.47|448.17|450.35|448.05|27
1735431040000|2024-12-29 00:10:40|450.4|448.1|450.73|448.43|450.73|448.43|450.38|448.08|24
1735431050000|2024-12-29 00:10:50|450.83|448.53|451.02|448.72|451.09|448.79|450.83|448.53|20
1735431060000|2024-12-29 00:11:00|451.01|448.71|451.27|448.97|451.27|448.97|450.88|448.58|29
1735431070000|2024-12-29 00:11:10|451.28|448.98|451.12|448.82|451.35|449.05|451.11|448.81|26
1735431080000|2024-12-29 00:11:20|451.09|448.79|451.6|449.3|451.6|449.3|451.05|448.75|25
1735431090000|2024-12-29 00:11:30|451.58|449.28|451.39|449.09|451.64|449.34|451.39|449.09|18
1735431100000|2024-12-29 00:11:40|451.41|449.11|451.71|449.41|451.72|449.42|451.4|449.1|24
1735431110000|2024-12-29 00:11:50|451.7|449.4|451.69|449.39|451.77|449.47|451.68|449.38|20
1735431120000|2024-12-29 00:12:00|451.68|449.38|451.13|448.83|451.68|449.38|451.11|448.81|27
1735431130000|2024-12-29 00:12:10|451.14|448.84|451.19|448.89|451.27|448.97|451.13|448.83|25
1735431140000|2024-12-29 00:12:20|451.18|448.88|451.33|449.03|451.37|449.07|451.15|448.85|21
1735431150000|2024-12-29 00:12:30|451.32|449.02|451.22|448.92|451.34|449.04|451.22|448.92|14
1735431160000|2024-12-29 00:12:40|451.23|448.93|451.3|449|451.32|449.02|451.1|448.8|19
1735431170000|2024-12-29 00:12:50|451.31|449.01|451.35|449.05|451.45|449.15|451.29|448.99|21
1735431180000|2024-12-29 00:13:00|451.34|449.04|451.27|448.97|451.34|449.04|451.21|448.91|18
1735431190000|2024-12-29 00:13:10|451.26|448.96|451.06|448.76|451.26|448.96|451.05|448.75|16
1735431200000|2024-12-29 00:13:20|451.05|448.75|451.27|448.97|451.29|448.99|451.03|448.73|22
1735431210000|2024-12-29 00:13:30|451.29|448.99|451.13|448.83|451.34|449.04|451.12|448.82|22
1735431220000|2024-12-29 00:13:40|451.12|448.82|451.03|448.73|451.13|448.83|451.01|448.71|23
1735431230000|2024-12-29 00:13:50|451.01|448.71|451.05|448.75|451.07|448.77|450.97|448.67|15
1735431240000|2024-12-29 00:14:00|451.04|448.74|451.15|448.85|451.18|448.88|450.98|448.68|23
1735431250000|2024-12-29 00:14:10|451.13|448.83|451|448.7|451.13|448.83|450.96|448.66|25
1735431260000|2024-12-29 00:14:20|450.99|448.69|450.96|448.66|450.99|448.69|450.94|448.64|25
1735431270000|2024-12-29 00:14:30|450.94|448.64|450.95|448.65|451.13|448.83|450.92|448.62|21
1735431280000|2024-12-29 00:14:40|450.94|448.64|450.95|448.65|450.99|448.69|450.89|448.59|18
1735431290000|2024-12-29 00:14:50|450.96|448.66|450.9|448.6|450.96|448.66|450.88|448.58|17
1735431300000|2024-12-29 00:15:00|450.91|448.61|450.99|448.69|451.01|448.71|450.77|448.47|23
1735431310000|2024-12-29 00:15:10|451|448.7|451.01|448.71|451.03|448.73|450.93|448.63|20
1735431320000|2024-12-29 00:15:20|451.03|448.73|451.23|448.93|451.24|448.94|451.03|448.73|20
1735431330000|2024-12-29 00:15:30|451.24|448.94|451.03|448.73|451.28|448.98|451|448.7|21
1735431340000|2024-12-29 00:15:40|451|448.7|450.92|448.62|451|448.7|450.84|448.54|22
1735431350000|2024-12-29 00:15:50|450.91|448.61|450.99|448.69|451.02|448.72|450.88|448.58|14
1735431360000|2024-12-29 00:16:00|450.97|448.67|451.07|448.77|451.17|448.87|450.89|448.59|26
1735431370000|2024-12-29 00:16:10|451.05|448.75|450.94|448.64|451.09|448.79|450.94|448.64|29
1735431380000|2024-12-29 00:16:20|450.95|448.65|451.04|448.74|451.07|448.77|450.95|448.65|17
1735431390000|2024-12-29 00:16:30|451.14|448.84|450.86|448.56|451.14|448.84|450.8|448.5|23
1735431400000|2024-12-29 00:16:40|450.85|448.55|451.12|448.82|451.13|448.83|450.85|448.55|21
1735431410000|2024-12-29 00:16:50|451.11|448.81|450.99|448.69|451.12|448.82|450.97|448.67|19
1735431420000|2024-12-29 00:17:00|451|448.7|450.56|448.26|451|448.7|450.54|448.24|21
1735431430000|2024-12-29 00:17:10|450.59|448.29|450.5|448.2|450.78|448.48|450.5|448.2|27
1735431440000|2024-12-29 00:17:20|450.49|448.19|450.41|448.11|450.49|448.19|450.37|448.07|20
1735431450000|2024-12-29 00:17:30|450.44|448.14|450.29|447.99|450.44|448.14|450.29|447.99|16
1735431460000|2024-12-29 00:17:40|450.3|448|450.2|447.9|450.43|448.13|450.19|447.89|26
1735431470000|2024-12-29 00:17:50|450.24|447.94|450.2|447.9|450.24|447.94|450.09|447.79|17
1735431480000|2024-12-29 00:18:00|450.21|447.91|450.22|447.92|450.26|447.96|450.12|447.82|24
1735431490000|2024-12-29 00:18:10|450.23|447.93|450.42|448.12|450.49|448.19|450.23|447.93|16
1735431500000|2024-12-29 00:18:20|450.44|448.14|450.27|447.97|450.44|448.14|450.27|447.97|19
1735431510000|2024-12-29 00:18:30|450.26|447.96|450.63|448.33|450.68|448.38|450.21|447.91|26
1735431520000|2024-12-29 00:18:40|450.6|448.3|450.45|448.15|450.63|448.33|450.38|448.08|21
1735431530000|2024-12-29 00:18:50|450.46|448.16|450.64|448.34|450.66|448.36|450.45|448.15|17
1735431540000|2024-12-29 00:19:00|450.69|448.39|450.47|448.17|450.69|448.39|450.41|448.11|23
1735431550000|2024-12-29 00:19:10|450.46|448.16|450.47|448.17|450.58|448.28|450.44|448.14|25
1735431560000|2024-12-29 00:19:20|450.49|448.19|450.46|448.16|450.5|448.2|450.42|448.12|17
1735431570000|2024-12-29 00:19:30|450.45|448.15|450.43|448.13|450.45|448.15|450.39|448.09|19
1735431580000|2024-12-29 00:19:40|450.44|448.14|450.56|448.26|450.57|448.27|450.44|448.14|18
1735431590000|2024-12-29 00:19:50|450.57|448.27|450.61|448.31|450.66|448.36|450.57|448.27|16
1735431600000|2024-12-29 00:20:00|450.62|448.32|450.68|448.38|450.7|448.4|450.56|448.26|16
1735431610000|2024-12-29 00:20:10|450.69|448.39|450.63|448.33|450.81|448.51|450.63|448.33|23
1735431620000|2024-12-29 00:20:20|450.64|448.34|450.63|448.33|450.65|448.35|450.62|448.32|16
1735431630000|2024-12-29 00:20:30|450.64|448.34|450.53|448.23|450.64|448.34|450.53|448.23|18
1735431640000|2024-12-29 00:20:40|450.52|448.22|450.41|448.11|450.6|448.3|450.4|448.1|24
1735431650000|2024-12-29 00:20:50|450.47|448.17|450.27|447.97|450.47|448.17|450.26|447.96|21
1735431660000|2024-12-29 00:21:00|450.28|447.98|450.15|447.85|450.28|447.98|450.12|447.82|25
1735431670000|2024-12-29 00:21:10|450.17|447.87|450.26|447.96|450.28|447.98|450.07|447.77|16
1735431680000|2024-12-29 00:21:20|450.24|447.94|450.19|447.89|450.24|447.94|450.15|447.85|23
1735431690000|2024-12-29 00:21:30|450.2|447.9|450.25|447.95|450.25|447.95|450.1|447.8|23
1735431700000|2024-12-29 00:21:40|450.23|447.93|450.06|447.76|450.24|447.94|450.06|447.76|23
1735431710000|2024-12-29 00:21:50|450.05|447.75|450.01|447.71|450.07|447.77|449.89|447.59|25
1735431720000|2024-12-29 00:22:00|450.02|447.72|449.97|447.67|450.07|447.77|449.97|447.67|20
1735431730000|2024-12-29 00:22:10|449.98|447.68|450.07|447.77|450.11|447.81|449.98|447.68|15
1735431740000|2024-12-29 00:22:20|450.06|447.76|450.11|447.81|450.13|447.83|450.06|447.76|20
1735431750000|2024-12-29 00:22:30|450.12|447.82|450.25|447.95|450.33|448.03|450.12|447.82|13
1735431760000|2024-12-29 00:22:40|450.22|447.92|450.27|447.97|450.27|447.97|450.22|447.92|17
1735431770000|2024-12-29 00:22:50|450.26|447.96|450.24|447.94|450.29|447.99|450.22|447.92|11
1735431780000|2024-12-29 00:23:00|450.25|447.95|450.41|448.11|450.41|448.11|450.23|447.93|16
1735431790000|2024-12-29 00:23:10|450.42|448.12|450.21|447.91|450.46|448.16|450.21|447.91|23
1735431800000|2024-12-29 00:23:20|450.16|447.86|449.9|447.6|450.16|447.86|449.87|447.57|22
1735431810000|2024-12-29 00:23:30|449.87|447.57|449.92|447.62|449.93|447.63|449.81|447.51|18
1735431820000|2024-12-29 00:23:40|449.94|447.64|449.81|447.51|449.94|447.64|449.79|447.49|17
1735431830000|2024-12-29 00:23:50|449.79|447.49|449.94|447.64|450.01|447.71|449.79|447.49|25
1735431840000|2024-12-29 00:24:00|449.92|447.62|449.8|447.5|449.93|447.63|449.78|447.48|20
1735431850000|2024-12-29 00:24:10|449.82|447.52|449.81|447.51|449.89|447.59|449.75|447.45|17
1735431860000|2024-12-29 00:24:20|449.8|447.5|449.86|447.56|449.87|447.57|449.8|447.5|19
1735431870000|2024-12-29 00:24:30|449.87|447.57|450.05|447.75|450.09|447.79|449.87|447.57|12
1735431880000|2024-12-29 00:24:40|450.01|447.71|449.95|447.65|450.02|447.72|449.91|447.61|18
1735431890000|2024-12-29 00:24:50|449.88|447.58|449.97|447.67|449.97|447.67|449.88|447.58|15
1735431900000|2024-12-29 00:25:00|450.01|447.71|450.25|447.95|450.27|447.97|450.01|447.71|20
1735431910000|2024-12-29 00:25:10|450.24|447.94|450.21|447.91|450.28|447.98|450.2|447.9|24
1735431920000|2024-12-29 00:25:20|450.22|447.92|450.29|447.99|450.36|448.06|450.22|447.92|21
1735431930000|2024-12-29 00:25:30|450.3|448|450.15|447.85|450.32|448.02|450.13|447.83|15
1735431940000|2024-12-29 00:25:40|450.1|447.8|450.27|447.97|450.27|447.97|450.1|447.8|13
1735431950000|2024-12-29 00:25:50|450.29|447.99|450.05|447.75|450.32|448.02|449.99|447.69|21
1735431960000|2024-12-29 00:26:00|450.04|447.74|450.05|447.75|450.06|447.76|450.01|447.71|12
1735431970000|2024-12-29 00:26:10|450.06|447.76|449.82|447.52|450.06|447.76|449.78|447.48|22
1735431980000|2024-12-29 00:26:20|449.81|447.51|449.9|447.6|449.91|447.61|449.8|447.5|17
1735431990000|2024-12-29 00:26:30|449.92|447.62|449.93|447.63|449.94|447.64|449.89|447.59|14
1735432000000|2024-12-29 00:26:40|449.92|447.62|450.14|447.84|450.14|447.84|449.89|447.59|22
1735432010000|2024-12-29 00:26:50|450.16|447.86|450.01|447.71|450.17|447.87|449.99|447.69|19
1735432020000|2024-12-29 00:27:00|450.03|447.73|450.05|447.75|450.05|447.75|449.99|447.69|22
1735432030000|2024-12-29 00:27:10|450.04|447.74|450.25|447.95|450.26|447.96|450.03|447.73|25
1735432040000|2024-12-29 00:27:20|450.24|447.94|450.09|447.79|450.24|447.94|450.07|447.77|18
1735432050000|2024-12-29 00:27:30|450.08|447.78|450|447.7|450.08|447.78|449.99|447.69|14
1735432060000|2024-12-29 00:27:40|449.98|447.68|450.04|447.74|450.06|447.76|449.98|447.68|12
1735432070000|2024-12-29 00:27:50|450.05|447.75|449.98|447.68|450.16|447.86|449.98|447.68|19
1735432080000|2024-12-29 00:28:00|450.01|447.71|449.95|447.65|450.01|447.71|449.84|447.54|22
1735432090000|2024-12-29 00:28:10|449.93|447.63|449.79|447.49|450.04|447.74|449.79|447.49|21
1735432100000|2024-12-29 00:28:20|449.78|447.48|449.79|447.49|449.88|447.58|449.78|447.48|18
1735432110000|2024-12-29 00:28:30|449.8|447.5|449.91|447.61|449.95|447.65|449.8|447.5|21
1735432120000|2024-12-29 00:28:40|449.92|447.62|449.89|447.59|449.93|447.63|449.88|447.58|17
1735432130000|2024-12-29 00:28:50|449.9|447.6|449.85|447.55|449.92|447.62|449.82|447.52|20
1735432140000|2024-12-29 00:29:00|449.84|447.54|449.8|447.5|449.87|447.57|449.79|447.49|15
1735432150000|2024-12-29 00:29:10|449.82|447.52|449.82|447.52|449.86|447.56|449.76|447.46|19
1735432160000|2024-12-29 00:29:20|449.81|447.51|449.82|447.52|449.87|447.57|449.81|447.51|13
1735432170000|2024-12-29 00:29:30|449.73|447.43|449.72|447.42|449.74|447.44|449.61|447.31|26
1735432180000|2024-12-29 00:29:40|449.73|447.43|449.67|447.37|449.73|447.43|449.64|447.34|8
1735432190000|2024-12-29 00:29:50|449.65|447.35|449.76|447.46|449.76|447.46|449.65|447.35|14
1735432200000|2024-12-29 00:30:00|449.75|447.45|449.77|447.47|449.81|447.51|449.68|447.38|23
1735432210000|2024-12-29 00:30:10|449.79|447.49|449.79|447.49|449.79|447.49|449.68|447.38|24
1735432220000|2024-12-29 00:30:20|449.83|447.53|449.76|447.46|449.83|447.53|449.68|447.38|20
1735432230000|2024-12-29 00:30:30|449.79|447.49|449.57|447.27|449.8|447.5|449.56|447.26|26
1735432240000|2024-12-29 00:30:40|449.58|447.28|449.73|447.43|449.73|447.43|449.57|447.27|15
1735432250000|2024-12-29 00:30:50|449.72|447.42|449.69|447.39|449.79|447.49|449.68|447.38|17
1735432260000|2024-12-29 00:31:00|449.66|447.36|449.67|447.37|449.68|447.38|449.62|447.32|16
1735432270000|2024-12-29 00:31:10|449.71|447.41|449.83|447.53|449.86|447.56|449.71|447.41|17
1735432280000|2024-12-29 00:31:20|449.82|447.52|449.91|447.61|449.93|447.63|449.81|447.51|13
1735432290000|2024-12-29 00:31:30|449.99|447.69|449.96|447.66|450.01|447.71|449.93|447.63|22
1735432300000|2024-12-29 00:31:40|449.98|447.68|450.39|448.09|450.4|448.1|449.97|447.67|19
1735432310000|2024-12-29 00:31:50|450.38|448.08|450.39|448.09|450.53|448.23|450.37|448.07|18
1735432320000|2024-12-29 00:32:00|450.4|448.1|450.4|448.1|450.46|448.16|450.37|448.07|25
1735432330000|2024-12-29 00:32:10|450.39|448.09|450.39|448.09|450.47|448.17|450.33|448.03|26
1735432340000|2024-12-29 00:32:20|450.41|448.11|450.14|447.84|450.5|448.2|450.14|447.84|22
1735432350000|2024-12-29 00:32:30|450.16|447.86|450.15|447.85|450.16|447.86|450.09|447.79|6
1735432360000|2024-12-29 00:32:40|450.12|447.82|450.14|447.84|450.14|447.84|450.09|447.79|9
1735432370000|2024-12-29 00:32:50|450.13|447.83|450.15|447.85|450.15|447.85|450.04|447.74|9
1735432380000|2024-12-29 00:33:00|450.14|447.84|450.02|447.72|450.14|447.84|450.01|447.71|16
1735432390000|2024-12-29 00:33:10|450.11|447.81|449.81|447.51|450.11|447.81|449.76|447.46|20
1735432400000|2024-12-29 00:33:20|449.83|447.53|449.84|447.54|449.85|447.55|449.79|447.49|19
1735432410000|2024-12-29 00:33:30|449.83|447.53|449.84|447.54|449.85|447.55|449.78|447.48|20
1735432420000|2024-12-29 00:33:40|449.83|447.53|450.07|447.77|450.09|447.79|449.82|447.52|19
1735432430000|2024-12-29 00:33:50|450.06|447.76|449.95|447.65|450.08|447.78|449.94|447.64|17
1735432440000|2024-12-29 00:34:00|449.93|447.63|449.75|447.45|449.94|447.64|449.75|447.45|13
1735432450000|2024-12-29 00:34:10|449.76|447.46|449.6|447.3|449.76|447.46|449.6|447.3|24
1735432460000|2024-12-29 00:34:20|449.59|447.29|449.48|447.18|449.78|447.48|449.46|447.16|24
1735432470000|2024-12-29 00:34:30|449.46|447.16|449.28|446.98|449.46|447.16|449.21|446.91|19
1735432480000|2024-12-29 00:34:40|449.31|447.01|449.31|447.01|449.34|447.04|449.29|446.99|23
1735432490000|2024-12-29 00:34:50|449.32|447.02|449.21|446.91|449.32|447.02|449.21|446.91|6
1735432500000|2024-12-29 00:35:00|449.24|446.94|449.41|447.11|449.41|447.11|449.23|446.93|17
1735432510000|2024-12-29 00:35:10|449.42|447.12|449.44|447.14|449.6|447.3|449.42|447.12|19
1735432520000|2024-12-29 00:35:20|449.42|447.12|449.69|447.39|449.69|447.39|449.39|447.09|21
1735432530000|2024-12-29 00:35:30|449.74|447.44|449.79|447.49|449.91|447.61|449.74|447.44|24
1735432540000|2024-12-29 00:35:40|449.8|447.5|449.64|447.34|449.82|447.52|449.63|447.33|19
1735432550000|2024-12-29 00:35:50|449.66|447.36|449.65|447.35|449.7|447.4|449.65|447.35|12
1735432560000|2024-12-29 00:36:00|449.58|447.28|449.72|447.42|449.73|447.43|449.53|447.23|16
1735432570000|2024-12-29 00:36:10|449.7|447.4|449.5|447.2|449.7|447.4|449.5|447.2|17
1735432580000|2024-12-29 00:36:20|449.51|447.21|449.5|447.2|449.54|447.24|449.48|447.18|20
1735432590000|2024-12-29 00:36:30|449.49|447.19|449.34|447.04|449.49|447.19|449.34|447.04|17
1735432600000|2024-12-29 00:36:40|449.36|447.06|449.45|447.15|449.45|447.15|449.34|447.04|19
1735432610000|2024-12-29 00:36:50|449.44|447.14|449.28|446.98|449.45|447.15|449.28|446.98|24
1735432620000|2024-12-29 00:37:00|449.27|446.97|449.47|447.17|449.48|447.18|449.21|446.91|21
1735432630000|2024-12-29 00:37:10|449.45|447.15|449.44|447.14|449.55|447.25|449.42|447.12|22
1735432640000|2024-12-29 00:37:20|449.41|447.11|449.53|447.23|449.6|447.3|449.41|447.11|14
1735432650000|2024-12-29 00:37:30|449.52|447.22|449.58|447.28|449.6|447.3|449.52|447.22|19
1735432660000|2024-12-29 00:37:40|449.57|447.27|449.64|447.34|449.74|447.44|449.53|447.23|25
1735432670000|2024-12-29 00:37:50|449.62|447.32|449.59|447.29|449.65|447.35|449.58|447.28|10
1735432680000|2024-12-29 00:38:00|449.5|447.2|449.29|446.99|449.54|447.24|449.23|446.93|30
1735432690000|2024-12-29 00:38:10|449.26|446.96|449.34|447.04|449.41|447.11|449.26|446.96|24
1735432700000|2024-12-29 00:38:20|449.33|447.03|449.52|447.22|449.52|447.22|449.26|446.96|25
1735432710000|2024-12-29 00:38:30|449.48|447.18|449.54|447.24|449.56|447.26|449.46|447.16|20
1735432720000|2024-12-29 00:38:40|449.52|447.22|449.67|447.37|449.72|447.42|449.52|447.22|16
1735432730000|2024-12-29 00:38:50|449.66|447.36|449.84|447.54|449.87|447.57|449.65|447.35|23
1735432740000|2024-12-29 00:39:00|449.83|447.53|449.88|447.58|450.02|447.72|449.82|447.52|23
1735432750000|2024-12-29 00:39:10|449.9|447.6|449.75|447.45|449.9|447.6|449.72|447.42|21
1735432760000|2024-12-29 00:39:20|449.79|447.49|449.77|447.47|449.88|447.58|449.75|447.45|21
1735432770000|2024-12-29 00:39:30|449.74|447.44|449.76|447.46|449.8|447.5|449.74|447.44|12
1735432780000|2024-12-29 00:39:40|449.77|447.47|449.74|447.44|449.82|447.52|449.74|447.44|7
1735432790000|2024-12-29 00:39:50|449.75|447.45|449.69|447.39|449.78|447.48|449.69|447.39|18
1735432800000|2024-12-29 00:40:00|449.68|447.38|449.79|447.49|449.81|447.51|449.53|447.23|24
1735432810000|2024-12-29 00:40:10|449.81|447.51|450.02|447.72|450.13|447.83|449.81|447.51|25
1735432820000|2024-12-29 00:40:20|450.04|447.74|450.11|447.81|450.14|447.84|450.01|447.71|25
1735432830000|2024-12-29 00:40:30|450.1|447.8|450.21|447.91|450.22|447.92|450.1|447.8|12
1735432840000|2024-12-29 00:40:40|450.2|447.9|450.11|447.81|450.21|447.91|450.11|447.81|11
1735432850000|2024-12-29 00:40:50|450.1|447.8|450.28|447.98|450.28|447.98|449.97|447.67|25
1735432860000|2024-12-29 00:41:00|450.29|447.99|450.04|447.74|450.3|448|450.02|447.72|23
1735432870000|2024-12-29 00:41:10|450.05|447.75|449.9|447.6|450.09|447.79|449.9|447.6|17
1735432880000|2024-12-29 00:41:20|449.89|447.59|450.01|447.71|450.01|447.71|449.89|447.59|13
1735432890000|2024-12-29 00:41:30|450.02|447.72|450.12|447.82|450.12|447.82|450.01|447.71|20
1735432900000|2024-12-29 00:41:40|450.15|447.85|450.11|447.81|450.15|447.85|450.11|447.81|11
1735432910000|2024-12-29 00:41:50|450.12|447.82|450.23|447.93|450.24|447.94|450.11|447.81|19
1735432920000|2024-12-29 00:42:00|450.22|447.92|450.22|447.92|450.25|447.95|450.12|447.82|19
1735432930000|2024-12-29 00:42:10|450.21|447.91|450.37|448.07|450.37|448.07|450.19|447.89|16
1735432940000|2024-12-29 00:42:20|450.34|448.04|450.08|447.78|450.42|448.12|450.08|447.78|19
1735432950000|2024-12-29 00:42:30|450.06|447.76|450.03|447.73|450.08|447.78|449.95|447.65|21
1735432960000|2024-12-29 00:42:40|450.04|447.74|450.28|447.98|450.3|448|450.02|447.72|15
1735432970000|2024-12-29 00:42:50|450.24|447.94|450.25|447.95|450.27|447.97|450.2|447.9|19
1735432980000|2024-12-29 00:43:00|450.24|447.94|450.5|448.2|450.52|448.22|450.24|447.94|23
1735432990000|2024-12-29 00:43:10|450.51|448.21|450.23|447.93|450.54|448.24|450.23|447.93|24
1735433000000|2024-12-29 00:43:20|450.22|447.92|450.26|447.96|450.27|447.97|450.17|447.87|20
1735433010000|2024-12-29 00:43:30|450.23|447.93|450.19|447.89|450.24|447.94|450.15|447.85|22
1735433020000|2024-12-29 00:43:40|450.22|447.92|450.13|447.83|450.4|448.1|450.1|447.8|20
1735433030000|2024-12-29 00:43:50|450.14|447.84|450.44|448.14|450.45|448.15|450.14|447.84|17
1735433040000|2024-12-29 00:44:00|450.43|448.13|450.27|447.97|450.43|448.13|450.19|447.89|25
1735433050000|2024-12-29 00:44:10|450.25|447.95|450.16|447.86|450.32|448.02|450.16|447.86|17
1735433060000|2024-12-29 00:44:20|450.14|447.84|450.14|447.84|450.19|447.89|450.06|447.76|24
1735433070000|2024-12-29 00:44:30|450.15|447.85|450.13|447.83|450.19|447.89|450.08|447.78|24
1735433080000|2024-12-29 00:44:40|450.14|447.84|450.26|447.96|450.28|447.98|450.14|447.84|18
1735433090000|2024-12-29 00:44:50|450.25|447.95|450.42|448.12|450.42|448.12|450.24|447.94|22
1735433100000|2024-12-29 00:45:00|450.41|448.11|450.33|448.03|450.43|448.13|450.33|448.03|22
1735433110000|2024-12-29 00:45:10|450.34|448.04|450.3|448|450.34|448.04|450.29|447.99|9
1735433120000|2024-12-29 00:45:20|450.29|447.99|450.32|448.02|450.32|448.02|450.11|447.81|21
1735433130000|2024-12-29 00:45:30|450.28|447.98|450.25|447.95|450.29|447.99|450.24|447.94|12
1735433140000|2024-12-29 00:45:40|450.28|447.98|450.22|447.92|450.31|448.01|450.22|447.92|14
1735433150000|2024-12-29 00:45:50|450.23|447.93|449.96|447.66|450.24|447.94|449.95|447.65|21
1735433160000|2024-12-29 00:46:00|449.97|447.67|449.84|447.54|449.99|447.69|449.82|447.52|17
1735433170000|2024-12-29 00:46:10|449.82|447.52|449.7|447.4|449.82|447.52|449.64|447.34|20
1735433180000|2024-12-29 00:46:20|449.69|447.39|449.75|447.45|449.8|447.5|449.69|447.39|17
1735433190000|2024-12-29 00:46:30|449.74|447.44|449.49|447.19|449.74|447.44|449.48|447.18|24
1735433200000|2024-12-29 00:46:40|449.48|447.18|449.66|447.36|449.73|447.43|449.48|447.18|22
1735433210000|2024-12-29 00:46:50|449.67|447.37|449.59|447.29|449.7|447.4|449.59|447.29|14
1735433220000|2024-12-29 00:47:00|449.56|447.26|449.5|447.2|449.6|447.3|449.43|447.13|28
1735433230000|2024-12-29 00:47:10|449.49|447.19|449.29|446.99|449.5|447.2|449.26|446.96|21
1735433240000|2024-12-29 00:47:20|449.31|447.01|449.26|446.96|449.31|447.01|449.23|446.93|22
1735433250000|2024-12-29 00:47:30|449.25|446.95|449.11|446.81|449.28|446.98|449.1|446.8|16
1735433260000|2024-12-29 00:47:40|449.06|446.76|449.2|446.9|449.24|446.94|448.99|446.69|27
1735433270000|2024-12-29 00:47:50|449.22|446.92|449.32|447.02|449.34|447.04|449.22|446.92|15
1735433280000|2024-12-29 00:48:00|449.35|447.05|449.54|447.24|449.54|447.24|449.32|447.02|11
1735433290000|2024-12-29 00:48:10|449.48|447.18|449.45|447.15|449.51|447.21|449.41|447.11|27
1735433300000|2024-12-29 00:48:20|449.47|447.17|449.62|447.32|449.66|447.36|449.47|447.17|16
1735433310000|2024-12-29 00:48:30|449.63|447.33|449.48|447.18|449.64|447.34|449.39|447.09|24
1735433320000|2024-12-29 00:48:40|449.52|447.22|449.55|447.25|449.71|447.41|449.52|447.22|20
1735433330000|2024-12-29 00:48:50|449.58|447.28|449.57|447.27|449.58|447.28|449.44|447.14|16
1735433340000|2024-12-29 00:49:00|449.56|447.26|449.62|447.32|449.64|447.34|449.56|447.26|11
1735433350000|2024-12-29 00:49:10|449.61|447.31|449.56|447.26|449.61|447.31|449.51|447.21|19
1735433360000|2024-12-29 00:49:20|449.54|447.24|449.68|447.38|449.71|447.41|449.54|447.24|17
1735433370000|2024-12-29 00:49:30|449.65|447.35|449.64|447.34|449.66|447.36|449.59|447.29|18
1735433380000|2024-12-29 00:49:40|449.65|447.35|449.68|447.38|449.68|447.38|449.63|447.33|13
1735433390000|2024-12-29 00:49:50|449.67|447.37|449.56|447.26|449.67|447.37|449.49|447.19|20
1735433400000|2024-12-29 00:50:00|449.63|447.33|449.69|447.39|449.76|447.46|449.63|447.33|12
1735433410000|2024-12-29 00:50:10|449.66|447.36|449.51|447.21|449.68|447.38|449.51|447.21|10
1735433420000|2024-12-29 00:50:20|449.52|447.22|449.59|447.29|449.59|447.29|449.52|447.22|9
1735433430000|2024-12-29 00:50:30|449.61|447.31|449.64|447.34|449.68|447.38|449.59|447.29|14
1735433440000|2024-12-29 00:50:40|449.63|447.33|449.73|447.43|449.75|447.45|449.63|447.33|14
1735433450000|2024-12-29 00:50:50|449.74|447.44|449.76|447.46|449.78|447.48|449.74|447.44|5
1735433460000|2024-12-29 00:51:00|449.74|447.44|449.74|447.44|449.74|447.44|449.63|447.33|9
1735433470000|2024-12-29 00:51:10|449.73|447.43|449.66|447.36|449.73|447.43|449.66|447.36|15
1735433480000|2024-12-29 00:51:20|449.67|447.37|449.74|447.44|449.76|447.46|449.62|447.32|15
1735433490000|2024-12-29 00:51:30|449.73|447.43|449.71|447.41|449.73|447.43|449.6|447.3|19
1735433500000|2024-12-29 00:51:40|449.73|447.43|449.73|447.43|449.74|447.44|449.71|447.41|9
1735433510000|2024-12-29 00:51:50|449.72|447.42|449.69|447.39|449.74|447.44|449.68|447.38|12
1735433520000|2024-12-29 00:52:00|449.66|447.36|449.71|447.41|449.73|447.43|449.65|447.35|15
1735433530000|2024-12-29 00:52:10|449.72|447.42|449.73|447.43|449.73|447.43|449.66|447.36|17
1735433540000|2024-12-29 00:52:20|449.71|447.41|449.83|447.53|449.87|447.57|449.71|447.41|10
1735433550000|2024-12-29 00:52:30|449.82|447.52|449.85|447.55|449.87|447.57|449.82|447.52|19
1735433560000|2024-12-29 00:52:40|449.86|447.56|450.05|447.75|450.06|447.76|449.86|447.56|11
1735433570000|2024-12-29 00:52:50|450.04|447.74|449.99|447.69|450.06|447.76|449.93|447.63|26
1735433580000|2024-12-29 00:53:00|449.98|447.68|449.95|447.65|450.04|447.74|449.95|447.65|24
1735433590000|2024-12-29 00:53:10|449.96|447.66|449.95|447.65|450|447.7|449.9|447.6|23
1735433600000|2024-12-29 00:53:20|449.97|447.67|449.99|447.69|450.01|447.71|449.9|447.6|16
1735433610000|2024-12-29 00:53:30|450.01|447.71|449.95|447.65|450.03|447.73|449.94|447.64|18
1735433620000|2024-12-29 00:53:40|449.94|447.64|449.77|447.47|449.94|447.64|449.73|447.43|15
1735433630000|2024-12-29 00:53:50|449.79|447.49|449.79|447.49|449.79|447.49|449.76|447.46|9
1735433640000|2024-12-29 00:54:00|449.77|447.47|449.78|447.48|449.79|447.49|449.77|447.47|9
1735433650000|2024-12-29 00:54:10|449.79|447.49|449.71|447.41|449.79|447.49|449.71|447.41|10
1735433660000|2024-12-29 00:54:20|449.66|447.36|449.7|447.4|449.7|447.4|449.64|447.34|7
1735433670000|2024-12-29 00:54:30|449.68|447.38|449.69|447.39|449.71|447.41|449.67|447.37|22
1735433680000|2024-12-29 00:54:40|449.68|447.38|449.66|447.36|449.68|447.38|449.64|447.34|18
1735433690000|2024-12-29 00:54:50|449.67|447.37|449.68|447.38|449.71|447.41|449.67|447.37|20
1735433700000|2024-12-29 00:55:00|449.67|447.37|449.61|447.31|449.67|447.37|449.57|447.27|16
1735433710000|2024-12-29 00:55:10|449.56|447.26|449.39|447.09|449.56|447.26|449.39|447.09|18
1735433720000|2024-12-29 00:55:20|449.4|447.1|449.52|447.22|449.52|447.22|449.4|447.1|24
1735433730000|2024-12-29 00:55:30|449.51|447.21|449.68|447.38|449.72|447.42|449.5|447.2|22
1735433740000|2024-12-29 00:55:40|449.69|447.39|449.65|447.35|449.7|447.4|449.65|447.35|10
1735433750000|2024-12-29 00:55:50|449.69|447.39|449.69|447.39|449.71|447.41|449.66|447.36|15
1735433760000|2024-12-29 00:56:00|449.67|447.37|449.68|447.38|449.7|447.4|449.66|447.36|16
1735433770000|2024-12-29 00:56:10|449.69|447.39|449.69|447.39|449.72|447.42|449.68|447.38|12
1735433780000|2024-12-29 00:56:20|449.68|447.38|449.68|447.38|449.68|447.38|449.64|447.34|12
1735433790000|2024-12-29 00:56:30|449.69|447.39|449.68|447.38|449.71|447.41|449.68|447.38|14
1735433800000|2024-12-29 00:56:40|449.69|447.39|449.71|447.41|449.74|447.44|449.64|447.34|28
1735433810000|2024-12-29 00:56:50|449.7|447.4|449.87|447.57|449.87|447.57|449.7|447.4|18
1735433820000|2024-12-29 00:57:00|449.86|447.56|449.97|447.67|449.99|447.69|449.85|447.55|24
1735433830000|2024-12-29 00:57:10|449.98|447.68|450.12|447.82|450.16|447.86|449.98|447.68|23
1735433840000|2024-12-29 00:57:20|450.1|447.8|450.06|447.76|450.14|447.84|449.98|447.68|25
1735433850000|2024-12-29 00:57:30|450.01|447.71|450.05|447.75|450.05|447.75|450.01|447.71|16
1735433860000|2024-12-29 00:57:40|450.07|447.77|450.04|447.74|450.1|447.8|450.02|447.72|19
1735433870000|2024-12-29 00:57:50|450.05|447.75|450.05|447.75|450.1|447.8|450.04|447.74|10
1735433880000|2024-12-29 00:58:00|450.06|447.76|450.04|447.74|450.07|447.77|450.02|447.72|17
1735433890000|2024-12-29 00:58:10|450.02|447.72|449.99|447.69|450.04|447.74|449.97|447.67|17
1735433900000|2024-12-29 00:58:20|449.98|447.68|449.87|447.57|450|447.7|449.87|447.57|13
1735433910000|2024-12-29 00:58:30|449.85|447.55|449.93|447.63|449.94|447.64|449.85|447.55|17
1735433920000|2024-12-29 00:58:40|449.92|447.62|449.89|447.59|449.93|447.63|449.89|447.59|9
1735433930000|2024-12-29 00:58:50|449.91|447.61|449.9|447.6|449.91|447.61|449.85|447.55|13
1735433940000|2024-12-29 00:59:00|449.97|447.67|449.91|447.61|449.97|447.67|449.9|447.6|25
1735433950000|2024-12-29 00:59:10|449.92|447.62|449.77|447.47|449.92|447.62|449.77|447.47|13
1735433960000|2024-12-29 00:59:20|449.8|447.5|449.8|447.5|449.81|447.51|449.76|447.46|24
1735433970000|2024-12-29 00:59:30|449.82|447.52|449.9|447.6|449.9|447.6|449.82|447.52|20
1735433980000|2024-12-29 00:59:40|449.91|447.61|449.97|447.67|449.97|447.67|449.88|447.58|17
1735433990000|2024-12-29 00:59:50|450.02|447.72|450.01|447.71|450.03|447.73|449.97|447.67|16
1735434000000|2024-12-29 01:00:00|450|447.7|450.05|447.75|450.07|447.77|449.97|447.67|19
1735434010000|2024-12-29 01:00:10|450.04|447.74|450.18|447.88|450.19|447.89|450.02|447.72|19
1735434020000|2024-12-29 01:00:20|450.19|447.89|450.36|448.06|450.38|448.08|450.16|447.86|22
1735434030000|2024-12-29 01:00:30|450.37|448.07|450.6|448.3|450.6|448.3|450.37|448.07|11
1735434040000|2024-12-29 01:00:40|450.59|448.29|450.57|448.27|450.63|448.33|450.56|448.26|23
1735434050000|2024-12-29 01:00:50|450.58|448.28|450.66|448.36|450.66|448.36|450.58|448.28|12
1735434060000|2024-12-29 01:01:00|450.65|448.35|450.71|448.41|450.71|448.41|450.62|448.32|14
1735434070000|2024-12-29 01:01:10|450.7|448.4|450.88|448.58|450.92|448.62|450.7|448.4|16
1735434080000|2024-12-29 01:01:20|450.87|448.57|450.86|448.56|450.95|448.65|450.85|448.55|19
1735434090000|2024-12-29 01:01:30|450.87|448.57|450.96|448.66|450.96|448.66|450.86|448.56|18
1735434100000|2024-12-29 01:01:40|450.95|448.65|450.84|448.54|450.95|448.65|450.76|448.46|22
1735434110000|2024-12-29 01:01:50|450.85|448.55|450.91|448.61|450.92|448.62|450.85|448.55|15
1735434120000|2024-12-29 01:02:00|450.9|448.6|450.95|448.65|450.95|448.65|450.89|448.59|19
1735434130000|2024-12-29 01:02:10|450.94|448.64|450.83|448.53|450.94|448.64|450.83|448.53|7
1735434140000|2024-12-29 01:02:20|450.84|448.54|450.96|448.66|450.97|448.67|450.84|448.54|10
1735434150000|2024-12-29 01:02:30|450.94|448.64|451.18|448.88|451.18|448.88|450.94|448.64|15
1735434160000|2024-12-29 01:02:40|451.17|448.87|451.12|448.82|451.19|448.89|451.12|448.82|9
1735434170000|2024-12-29 01:02:50|451.13|448.83|451.07|448.77|451.14|448.84|451.04|448.74|17
1735434180000|2024-12-29 01:03:00|451.05|448.75|451.09|448.79|451.09|448.79|451.05|448.75|10
1735434190000|2024-12-29 01:03:10|451.12|448.82|451.09|448.79|451.14|448.84|451|448.7|18
1735434200000|2024-12-29 01:03:20|451.08|448.78|451.05|448.75|451.08|448.78|451.04|448.74|10
1735434210000|2024-12-29 01:03:30|451.06|448.76|451.03|448.73|451.06|448.76|451|448.7|17
1735434220000|2024-12-29 01:03:40|451.02|448.72|451.02|448.72|451.07|448.77|451|448.7|20
1735434230000|2024-12-29 01:03:50|451|448.7|450.98|448.68|451.01|448.71|450.98|448.68|4
1735434240000|2024-12-29 01:04:00|450.94|448.64|450.93|448.63|450.94|448.64|450.88|448.58|11
1735434250000|2024-12-29 01:04:10|450.91|448.61|450.84|448.54|450.91|448.61|450.84|448.54|15
1735434260000|2024-12-29 01:04:20|450.83|448.53|450.84|448.54|450.87|448.57|450.8|448.5|23
1735434270000|2024-12-29 01:04:30|450.83|448.53|450.85|448.55|450.93|448.63|450.81|448.51|22
1735434280000|2024-12-29 01:04:40|450.82|448.52|450.82|448.52|450.86|448.56|450.82|448.52|17
1735434290000|2024-12-29 01:04:50|450.83|448.53|450.76|448.46|450.83|448.53|450.76|448.46|5
1735434300000|2024-12-29 01:05:00|450.77|448.47|450.56|448.26|450.77|448.47|450.46|448.16|25
1735434310000|2024-12-29 01:05:10|450.58|448.28|450.53|448.23|450.6|448.3|450.53|448.23|15
1735434320000|2024-12-29 01:05:20|450.54|448.24|450.59|448.29|450.59|448.29|450.53|448.23|16
1735434330000|2024-12-29 01:05:30|450.58|448.28|450.43|448.13|450.58|448.28|450.43|448.13|6
1735434340000|2024-12-29 01:05:40|450.44|448.14|450.3|448|450.45|448.15|450.3|448|15
1735434350000|2024-12-29 01:05:50|450.31|448.01|450.35|448.05|450.37|448.07|450.28|447.98|26
1735434360000|2024-12-29 01:06:00|450.34|448.04|450.15|447.85|450.34|448.04|450.12|447.82|29
1735434370000|2024-12-29 01:06:10|450.14|447.84|450.22|447.92|450.25|447.95|450.14|447.84|18
1735434380000|2024-12-29 01:06:20|450.2|447.9|450.23|447.93|450.23|447.93|450.11|447.81|16
1735434390000|2024-12-29 01:06:30|450.2|447.9|450.11|447.81|450.22|447.92|450.1|447.8|9
1735434400000|2024-12-29 01:06:40|450.12|447.82|450.23|447.93|450.23|447.93|450.11|447.81|8
1735434410000|2024-12-29 01:06:50|450.22|447.92|450.29|447.99|450.31|448.01|450.18|447.88|23
1735434420000|2024-12-29 01:07:00|450.28|447.98|450.17|447.87|450.32|448.02|450.09|447.79|24
1735434430000|2024-12-29 01:07:10|450.18|447.88|450.13|447.83|450.18|447.88|450.1|447.8|17
1735434440000|2024-12-29 01:07:20|450.12|447.82|450.31|448.01|450.32|448.02|450.12|447.82|17
1735434450000|2024-12-29 01:07:30|450.3|448|450.31|448.01|450.33|448.03|450.26|447.96|18
1735434460000|2024-12-29 01:07:40|450.32|448.02|450.35|448.05|450.37|448.07|450.32|448.02|13
1735434470000|2024-12-29 01:07:50|450.34|448.04|450.34|448.04|450.35|448.05|450.33|448.03|7
1735434480000|2024-12-29 01:08:00|450.33|448.03|450.21|447.91|450.33|448.03|450.19|447.89|20
1735434490000|2024-12-29 01:08:10|450.28|447.98|450.31|448.01|450.37|448.07|450.28|447.98|19
1735434500000|2024-12-29 01:08:20|450.3|448|450.35|448.05|450.39|448.09|450.3|448|14
1735434510000|2024-12-29 01:08:30|450.37|448.07|450.33|448.03|450.38|448.08|450.3|448|11
1735434520000|2024-12-29 01:08:40|450.32|448.02|450.12|447.82|450.32|448.02|450.11|447.81|18
1735434530000|2024-12-29 01:08:50|450.13|447.83|450.03|447.73|450.15|447.85|450.03|447.73|21
1735434540000|2024-12-29 01:09:00|450.04|447.74|450.03|447.73|450.06|447.76|450.02|447.72|15
1735434550000|2024-12-29 01:09:10|450.04|447.74|449.95|447.65|450.04|447.74|449.94|447.64|21
1735434560000|2024-12-29 01:09:20|449.96|447.66|450|447.7|450.01|447.71|449.95|447.65|15
1735434570000|2024-12-29 01:09:30|449.99|447.69|449.78|447.48|449.99|447.69|449.76|447.46|15
1735434580000|2024-12-29 01:09:40|449.77|447.47|449.75|447.45|449.78|447.48|449.74|447.44|9
1735434590000|2024-12-29 01:09:50|449.74|447.44|449.77|447.47|449.78|447.48|449.64|447.34|22
1735434600000|2024-12-29 01:10:00|449.76|447.46|449.6|447.3|449.78|447.48|449.59|447.29|27
1735434610000|2024-12-29 01:10:10|449.61|447.31|449.76|447.46|449.77|447.47|449.61|447.31|18
1735434620000|2024-12-29 01:10:20|449.74|447.44|449.73|447.43|449.75|447.45|449.7|447.4|13
1735434630000|2024-12-29 01:10:30|449.66|447.36|449.66|447.36|449.66|447.36|449.56|447.26|11
1735434640000|2024-12-29 01:10:40|449.67|447.37|449.67|447.37|449.67|447.37|449.61|447.31|9
1735434650000|2024-12-29 01:10:50|449.68|447.38|449.65|447.35|449.69|447.39|449.65|447.35|12
1735434660000|2024-12-29 01:11:00|449.62|447.32|449.68|447.38|449.69|447.39|449.61|447.31|15
1735434670000|2024-12-29 01:11:10|449.69|447.39|449.69|447.39|449.74|447.44|449.6|447.3|18
1735434680000|2024-12-29 01:11:20|449.71|447.41|449.69|447.39|449.71|447.41|449.64|447.34|17
1735434690000|2024-12-29 01:11:30|449.7|447.4|449.89|447.59|449.91|447.61|449.7|447.4|21
1735434700000|2024-12-29 01:11:40|449.91|447.61|449.82|447.52|449.91|447.61|449.79|447.49|16
1735434710000|2024-12-29 01:11:50|449.81|447.51|449.84|447.54|449.88|447.58|449.8|447.5|15
1735434720000|2024-12-29 01:12:00|449.86|447.56|450.04|447.74|450.08|447.78|449.86|447.56|20
1735434730000|2024-12-29 01:12:10|450.05|447.75|449.93|447.63|450.05|447.75|449.91|447.61|19
1735434740000|2024-12-29 01:12:20|449.91|447.61|449.96|447.66|449.96|447.66|449.91|447.61|14
1735434750000|2024-12-29 01:12:30|449.94|447.64|450.12|447.82|450.15|447.85|449.94|447.64|16
1735434760000|2024-12-29 01:12:40|450.15|447.85|450.1|447.8|450.15|447.85|450.08|447.78|15
1735434770000|2024-12-29 01:12:50|450.11|447.81|450.14|447.84|450.15|447.85|450.11|447.81|9
1735434780000|2024-12-29 01:13:00|450.13|447.83|450.1|447.8|450.17|447.87|450.1|447.8|12
1735434790000|2024-12-29 01:13:10|450.11|447.81|450.23|447.93|450.28|447.98|450.1|447.8|15
1735434800000|2024-12-29 01:13:20|450.24|447.94|450.07|447.77|450.24|447.94|450.06|447.76|12
1735434810000|2024-12-29 01:13:30|450.06|447.76|450.02|447.72|450.07|447.77|450.01|447.71|12
1735434820000|2024-12-29 01:13:40|450.03|447.73|450.02|447.72|450.04|447.74|450.01|447.71|16
1735434830000|2024-12-29 01:13:50|450.01|447.71|450.03|447.73|450.05|447.75|450.01|447.71|8
1735434840000|2024-12-29 01:14:00|450.02|447.72|449.9|447.6|450.02|447.72|449.85|447.55|7
1735434850000|2024-12-29 01:14:10|449.91|447.61|449.89|447.59|449.93|447.63|449.88|447.58|19
1735434860000|2024-12-29 01:14:20|449.9|447.6|449.9|447.6|449.92|447.62|449.89|447.59|16
1735434870000|2024-12-29 01:14:30|449.89|447.59|449.81|447.51|449.9|447.6|449.77|447.47|17
1735434880000|2024-12-29 01:14:40|449.78|447.48|449.77|447.47|449.8|447.5|449.76|447.46|23
1735434890000|2024-12-29 01:14:50|449.74|447.44|449.8|447.5|449.8|447.5|449.74|447.44|14
1735434900000|2024-12-29 01:15:00|449.84|447.54|449.89|447.59|449.96|447.66|449.84|447.54|16
1735434910000|2024-12-29 01:15:10|449.88|447.58|449.87|447.57|449.89|447.59|449.85|447.55|10
1735434920000|2024-12-29 01:15:20|449.86|447.56|449.8|447.5|449.87|447.57|449.74|447.44|22
1735434930000|2024-12-29 01:15:30|449.91|447.61|450.12|447.82|450.13|447.83|449.91|447.61|19
1735434940000|2024-12-29 01:15:40|450.13|447.83|450.12|447.82|450.27|447.97|450.1|447.8|21
1735434950000|2024-12-29 01:15:50|450.13|447.83|450.21|447.91|450.21|447.91|450.12|447.82|12
1735434960000|2024-12-29 01:16:00|450.2|447.9|450.18|447.88|450.2|447.9|450.1|447.8|20
1735434970000|2024-12-29 01:16:10|450.19|447.89|450.09|447.79|450.2|447.9|450.09|447.79|17
1735434980000|2024-12-29 01:16:20|450.1|447.8|449.96|447.66|450.1|447.8|449.92|447.62|15
1735434990000|2024-12-29 01:16:30|449.95|447.65|449.94|447.64|449.96|447.66|449.92|447.62|12
1735435000000|2024-12-29 01:16:40|449.93|447.63|449.89|447.59|449.93|447.63|449.89|447.59|9
1735435010000|2024-12-29 01:16:50|449.9|447.6|449.87|447.57|449.91|447.61|449.78|447.48|8
1735435020000|2024-12-29 01:17:00|449.83|447.53|449.85|447.55|449.95|447.65|449.72|447.42|25
1735435030000|2024-12-29 01:17:10|449.86|447.56|449.91|447.61|449.93|447.63|449.84|447.54|18
1735435040000|2024-12-29 01:17:20|449.89|447.59|449.58|447.28|449.91|447.61|449.51|447.21|22
1735435050000|2024-12-29 01:17:30|449.56|447.26|449.45|447.15|449.59|447.29|449.45|447.15|16
1735435060000|2024-12-29 01:17:40|449.44|447.14|449.4|447.1|449.45|447.15|449.32|447.02|22
1735435070000|2024-12-29 01:17:50|449.41|447.11|449.29|446.99|449.47|447.17|449.28|446.98|27
1735435080000|2024-12-29 01:18:00|449.28|446.98|449.45|447.15|449.48|447.18|449.28|446.98|26
1735435090000|2024-12-29 01:18:10|449.44|447.14|449.46|447.16|449.53|447.23|449.42|447.12|22
1735435100000|2024-12-29 01:18:20|449.44|447.14|449.4|447.1|449.49|447.19|449.3|447|24
1735435110000|2024-12-29 01:18:30|449.36|447.06|449.34|447.04|449.36|447.06|449.3|447|14
1735435120000|2024-12-29 01:18:40|449.35|447.05|449.41|447.11|449.41|447.11|449.34|447.04|15
1735435130000|2024-12-29 01:18:50|449.42|447.12|449.45|447.15|449.46|447.16|449.41|447.11|12
1735435140000|2024-12-29 01:19:00|449.44|447.14|449.34|447.04|449.44|447.14|449.33|447.03|16
1735435150000|2024-12-29 01:19:10|449.33|447.03|449.26|446.96|449.34|447.04|449.26|446.96|13
1735435160000|2024-12-29 01:19:20|449.25|446.95|449.28|446.98|449.29|446.99|449.25|446.95|10
1735435170000|2024-12-29 01:19:30|449.27|446.97|449.27|446.97|449.28|446.98|449.27|446.97|3
1735435180000|2024-12-29 01:19:40|449.2|446.9|449.3|447|449.3|447|449.19|446.89|14
1735435190000|2024-12-29 01:19:50|449.29|446.99|449.18|446.88|449.32|447.02|449.15|446.85|18
1735435200000|2024-12-29 01:20:00|449.21|446.91|449.27|446.97|449.29|446.99|449.2|446.9|14
1735435210000|2024-12-29 01:20:10|449.29|446.99|449.28|446.98|449.32|447.02|449.28|446.98|11
1735435220000|2024-12-29 01:20:20|449.29|446.99|449.18|446.88|449.29|446.99|449.18|446.88|12
1735435230000|2024-12-29 01:20:30|449.19|446.89|449.25|446.95|449.25|446.95|449.19|446.89|25
1735435240000|2024-12-29 01:20:40|449.27|446.97|449.23|446.93|449.27|446.97|449.2|446.9|17
1735435250000|2024-12-29 01:20:50|449.22|446.92|449.19|446.89|449.23|446.93|449.19|446.89|12
1735435260000|2024-12-29 01:21:00|449.18|446.88|449.07|446.77|449.19|446.89|449.04|446.74|18
1735435270000|2024-12-29 01:21:10|449.08|446.78|449.11|446.81|449.12|446.82|449.08|446.78|12
1735435280000|2024-12-29 01:21:20|449.09|446.79|448.98|446.68|449.09|446.79|448.96|446.66|15
1735435290000|2024-12-29 01:21:30|448.97|446.67|449.14|446.84|449.17|446.87|448.9|446.6|22
1735435300000|2024-12-29 01:21:40|449.13|446.83|449.11|446.81|449.14|446.84|449.07|446.77|17
1735435310000|2024-12-29 01:21:50|449.1|446.8|448.53|446.23|449.11|446.81|448.53|446.23|21
1735435320000|2024-12-29 01:22:00|448.55|446.25|448.53|446.23|448.59|446.29|448.52|446.22|24
1735435330000|2024-12-29 01:22:10|448.54|446.24|448.54|446.24|448.58|446.28|448.53|446.23|20
1735435340000|2024-12-29 01:22:20|448.55|446.25|448.49|446.19|448.55|446.25|448.49|446.19|14
1735435350000|2024-12-29 01:22:30|448.5|446.2|448.17|445.87|448.5|446.2|448.15|445.85|21
1735435360000|2024-12-29 01:22:40|448.16|445.86|448.23|445.93|448.23|445.93|448.16|445.86|19
1735435370000|2024-12-29 01:22:50|448.24|445.94|448.36|446.06|448.37|446.07|448.23|445.93|26
1735435380000|2024-12-29 01:23:00|448.34|446.04|448.28|445.98|448.34|446.04|448.18|445.88|16
1735435390000|2024-12-29 01:23:10|448.31|446.01|448.73|446.43|448.73|446.43|448.31|446.01|21
1735435400000|2024-12-29 01:23:20|448.75|446.45|448.82|446.52|448.85|446.55|448.75|446.45|24
1735435410000|2024-12-29 01:23:30|448.83|446.53|448.83|446.53|448.93|446.63|448.82|446.52|21
1735435420000|2024-12-29 01:23:40|448.79|446.49|448.8|446.5|448.82|446.52|448.78|446.48|15
1735435430000|2024-12-29 01:23:50|448.79|446.49|448.72|446.42|448.83|446.53|448.72|446.42|17
1735435440000|2024-12-29 01:24:00|448.69|446.39|448.48|446.18|448.7|446.4|448.48|446.18|19
1735435450000|2024-12-29 01:24:10|448.47|446.17|448.46|446.16|448.49|446.19|448.46|446.16|22
1735435460000|2024-12-29 01:24:20|448.47|446.17|448.43|446.13|448.47|446.17|448.39|446.09|16
1735435470000|2024-12-29 01:24:30|448.44|446.14|448.54|446.24|448.56|446.26|448.44|446.14|18
1735435480000|2024-12-29 01:24:40|448.55|446.25|448.6|446.3|448.63|446.33|448.53|446.23|24
1735435490000|2024-12-29 01:24:50|448.59|446.29|448.63|446.33|448.64|446.34|448.54|446.24|23
1735435500000|2024-12-29 01:25:00|448.64|446.34|448.62|446.32|448.64|446.34|448.6|446.3|13
1735435510000|2024-12-29 01:25:10|448.61|446.31|448.57|446.27|448.62|446.32|448.55|446.25|15
1735435520000|2024-12-29 01:25:20|448.58|446.28|448.61|446.31|448.64|446.34|448.57|446.27|18
1735435530000|2024-12-29 01:25:30|448.62|446.32|448.68|446.38|448.69|446.39|448.61|446.31|12
1735435540000|2024-12-29 01:25:40|448.69|446.39|448.69|446.39|448.71|446.41|448.63|446.33|15
1735435550000|2024-12-29 01:25:50|448.7|446.4|448.98|446.68|448.98|446.68|448.7|446.4|19
1735435560000|2024-12-29 01:26:00|448.99|446.69|449.1|446.8|449.23|446.93|448.98|446.68|25
1735435570000|2024-12-29 01:26:10|449.11|446.81|449.11|446.81|449.12|446.82|449.04|446.74|12
1735435580000|2024-12-29 01:26:20|449.12|446.82|449.18|446.88|449.18|446.88|449.12|446.82|7
1735435590000|2024-12-29 01:26:30|449.21|446.91|449.15|446.85|449.23|446.93|449.12|446.82|10
1735435600000|2024-12-29 01:26:40|449.13|446.83|449.08|446.78|449.15|446.85|449.07|446.77|17
1735435610000|2024-12-29 01:26:50|449.09|446.79|449.07|446.77|449.09|446.79|449.04|446.74|12
1735435620000|2024-12-29 01:27:00|449.09|446.79|449.06|446.76|449.09|446.79|449|446.7|12
1735435630000|2024-12-29 01:27:10|449.05|446.75|449.23|446.93|449.29|446.99|449.05|446.75|20
1735435640000|2024-12-29 01:27:20|449.24|446.94|449.29|446.99|449.3|447|449.24|446.94|19
1735435650000|2024-12-29 01:27:30|449.3|447|449.3|447|449.34|447.04|449.27|446.97|20
1735435660000|2024-12-29 01:27:40|449.28|446.98|449.21|446.91|449.3|447|449.2|446.9|25
1735435670000|2024-12-29 01:27:50|449.2|446.9|449.22|446.92|449.24|446.94|449.2|446.9|15
1735435680000|2024-12-29 01:28:00|449.26|446.96|449.23|446.93|449.27|446.97|449.2|446.9|18
1735435690000|2024-12-29 01:28:10|449.24|446.94|449.22|446.92|449.29|446.99|449.18|446.88|15
1735435700000|2024-12-29 01:28:20|449.23|446.93|449.08|446.78|449.29|446.99|449.04|446.74|21
1735435710000|2024-12-29 01:28:30|449.09|446.79|449.17|446.87|449.2|446.9|449.08|446.78|19
1735435720000|2024-12-29 01:28:40|449.18|446.88|449.16|446.86|449.18|446.88|449.14|446.84|9
1735435730000|2024-12-29 01:28:50|449.15|446.85|449.15|446.85|449.2|446.9|449.13|446.83|10
1735435740000|2024-12-29 01:29:00|449.16|446.86|449.22|446.92|449.26|446.96|449.15|446.85|14
1735435750000|2024-12-29 01:29:10|449.23|446.93|449.27|446.97|449.28|446.98|449.23|446.93|17
1735435760000|2024-12-29 01:29:20|449.29|446.99|449.3|447|449.33|447.03|449.26|446.96|16
1735435770000|2024-12-29 01:29:30|449.29|446.99|449.24|446.94|449.3|447|449.22|446.92|20
1735435780000|2024-12-29 01:29:40|449.23|446.93|448.97|446.67|449.23|446.93|448.9|446.6|32
1735435790000|2024-12-29 01:29:50|448.99|446.69|449.02|446.72|449.02|446.72|448.95|446.65|20
1735435800000|2024-12-29 01:30:00|449.05|446.75|449.13|446.83|449.15|446.85|449.01|446.71|31
1735435810000|2024-12-29 01:30:10|449.14|446.84|449.13|446.83|449.29|446.99|449.07|446.77|25
1735435820000|2024-12-29 01:30:20|449.12|446.82|449.23|446.93|449.25|446.95|449.12|446.82|18
1735435830000|2024-12-29 01:30:30|449.2|446.9|449.18|446.88|449.27|446.97|449.18|446.88|10
1735435840000|2024-12-29 01:30:40|449.17|446.87|449.16|446.86|449.19|446.89|449.15|446.85|15
1735435850000|2024-12-29 01:30:50|449.2|446.9|449.16|446.86|449.21|446.91|449.15|446.85|25
1735435860000|2024-12-29 01:31:00|449.14|446.84|449.27|446.97|449.27|446.97|449.14|446.84|21
1735435870000|2024-12-29 01:31:10|449.26|446.96|449.03|446.73|449.28|446.98|449.02|446.72|18
1735435880000|2024-12-29 01:31:20|449.04|446.74|449.05|446.75|449.08|446.78|449.04|446.74|11
1735435890000|2024-12-29 01:31:30|449.03|446.73|449.03|446.73|449.04|446.74|449.01|446.71|12
1735435900000|2024-12-29 01:31:40|449.02|446.72|449.05|446.75|449.06|446.76|449.02|446.72|17
1735435910000|2024-12-29 01:31:50|449.04|446.74|449.02|446.72|449.05|446.75|448.85|446.55|16
1735435920000|2024-12-29 01:32:00|449.03|446.73|449.16|446.86|449.16|446.86|449.03|446.73|6
1735435930000|2024-12-29 01:32:10|449.17|446.87|449.14|446.84|449.39|447.09|449.14|446.84|22
1735435940000|2024-12-29 01:32:20|449.16|446.86|449.04|446.74|449.17|446.87|449.03|446.73|17
1735435950000|2024-12-29 01:32:30|449.05|446.75|449.07|446.77|449.09|446.79|449.04|446.74|17
1735435960000|2024-12-29 01:32:40|449.08|446.78|448.89|446.59|449.14|446.84|448.88|446.58|22
1735435970000|2024-12-29 01:32:50|448.9|446.6|448.98|446.68|448.98|446.68|448.9|446.6|16
1735435980000|2024-12-29 01:33:00|448.97|446.67|448.89|446.59|448.97|446.67|448.82|446.52|19
1735435990000|2024-12-29 01:33:10|448.84|446.54|448.75|446.45|448.94|446.64|448.72|446.42|23
1735436000000|2024-12-29 01:33:20|448.73|446.43|448.9|446.6|448.91|446.61|448.72|446.42|19
1735436010000|2024-12-29 01:33:30|448.89|446.59|449.01|446.71|449.07|446.77|448.88|446.58|19
1735436020000|2024-12-29 01:33:40|448.96|446.66|448.94|446.64|449.06|446.76|448.94|446.64|10
1735436030000|2024-12-29 01:33:50|448.95|446.65|449.01|446.71|449.1|446.8|448.95|446.65|14
1735436040000|2024-12-29 01:34:00|449.03|446.73|448.88|446.58|449.03|446.73|448.88|446.58|25
1735436050000|2024-12-29 01:34:10|448.89|446.59|449.12|446.82|449.12|446.82|448.88|446.58|12
1735436060000|2024-12-29 01:34:20|449.13|446.83|449.19|446.89|449.25|446.95|449.13|446.83|14
1735436070000|2024-12-29 01:34:30|449.2|446.9|449.16|446.86|449.21|446.91|449.16|446.86|13
1735436080000|2024-12-29 01:34:40|449.17|446.87|449.17|446.87|449.2|446.9|449.15|446.85|16
1735436090000|2024-12-29 01:34:50|449.15|446.85|449.14|446.84|449.15|446.85|449.03|446.73|16
1735436100000|2024-12-29 01:35:00|449.16|446.86|449.49|447.19|449.49|447.19|449.16|446.86|20
1735436110000|2024-12-29 01:35:10|449.48|447.18|449.44|447.14|449.48|447.18|449.39|447.09|19
1735436120000|2024-12-29 01:35:20|449.48|447.18|449.28|446.98|449.48|447.18|449.28|446.98|22
1735436130000|2024-12-29 01:35:30|449.29|446.99|449.31|447.01|449.35|447.05|449.28|446.98|13
1735436140000|2024-12-29 01:35:40|449.32|447.02|449.39|447.09|449.4|447.1|449.31|447.01|15
1735436150000|2024-12-29 01:35:50|449.37|447.07|449.25|446.95|449.37|447.07|449.22|446.92|8
1735436160000|2024-12-29 01:36:00|449.26|446.96|449.2|446.9|449.26|446.96|449.17|446.87|15
1735436170000|2024-12-29 01:36:10|449.18|446.88|449.19|446.89|449.27|446.97|449.18|446.88|18
1735436180000|2024-12-29 01:36:20|449.18|446.88|449.2|446.9|449.22|446.92|449.16|446.86|9
1735436190000|2024-12-29 01:36:30|449.21|446.91|449.27|446.97|449.3|447|449.2|446.9|14
1735436200000|2024-12-29 01:36:40|449.28|446.98|449.31|447.01|449.33|447.03|449.27|446.97|16
1735436210000|2024-12-29 01:36:50|449.3|447|449.23|446.93|449.3|447|449.18|446.88|11
1735436220000|2024-12-29 01:37:00|449.21|446.91|449.33|447.03|449.33|447.03|449.21|446.91|19
1735436230000|2024-12-29 01:37:10|449.35|447.05|449.54|447.24|449.54|447.24|449.35|447.05|11
1735436240000|2024-12-29 01:37:20|449.58|447.28|449.64|447.34|449.65|447.35|449.54|447.24|12
1735436250000|2024-12-29 01:37:30|449.62|447.32|449.51|447.21|449.64|447.34|449.49|447.19|14
1735436260000|2024-12-29 01:37:40|449.5|447.2|449.36|447.06|449.5|447.2|449.35|447.05|8
1735436270000|2024-12-29 01:37:50|449.37|447.07|449.42|447.12|449.44|447.14|449.36|447.06|16
1735436280000|2024-12-29 01:38:00|449.41|447.11|449.28|446.98|449.42|447.12|449.28|446.98|15
1735436290000|2024-12-29 01:38:10|449.29|446.99|449.08|446.78|449.31|447.01|449.07|446.77|20
1735436300000|2024-12-29 01:38:20|449.09|446.79|449.06|446.76|449.09|446.79|449.01|446.71|21
1735436310000|2024-12-29 01:38:30|449.05|446.75|449.12|446.82|449.16|446.86|449.05|446.75|15
1735436320000|2024-12-29 01:38:40|449.11|446.81|449.09|446.79|449.15|446.85|449.06|446.76|15
1735436330000|2024-12-29 01:38:50|449.08|446.78|449|446.7|449.09|446.79|448.99|446.69|19
1735436340000|2024-12-29 01:39:00|448.99|446.69|449.07|446.77|449.07|446.77|448.97|446.67|16
1735436350000|2024-12-29 01:39:10|449.06|446.76|449.1|446.8|449.12|446.82|449.01|446.71|25
1735436360000|2024-12-29 01:39:20|449.06|446.76|449.05|446.75|449.17|446.87|449.05|446.75|15
1735436370000|2024-12-29 01:39:30|449.04|446.74|449.08|446.78|449.08|446.78|449.03|446.73|15
1735436380000|2024-12-29 01:39:40|449.11|446.81|449.15|446.85|449.22|446.92|449.11|446.81|8
1735436390000|2024-12-29 01:39:50|449.2|446.9|449.22|446.92|449.22|446.92|449.2|446.9|12
1735436400000|2024-12-29 01:40:00|449.23|446.93|449.27|446.97|449.31|447.01|449.23|446.93|9
1735436410000|2024-12-29 01:40:10|449.25|446.95|449.07|446.77|449.25|446.95|449.07|446.77|13
1735436420000|2024-12-29 01:40:20|449.08|446.78|449.1|446.8|449.19|446.89|449.08|446.78|16
1735436430000|2024-12-29 01:40:30|449.08|446.78|448.99|446.69|449.12|446.82|448.97|446.67|16
1735436440000|2024-12-29 01:40:40|449.01|446.71|448.94|446.64|449.01|446.71|448.92|446.62|11
1735436450000|2024-12-29 01:40:50|448.93|446.63|448.71|446.41|448.93|446.63|448.68|446.38|15
1735436460000|2024-12-29 01:41:00|448.72|446.42|448.5|446.2|448.72|446.42|448.48|446.18|21
1735436470000|2024-12-29 01:41:10|448.51|446.21|448.57|446.27|448.57|446.27|448.5|446.2|10
1735436480000|2024-12-29 01:41:20|448.56|446.26|448.52|446.22|448.57|446.27|448.52|446.22|17
1735436490000|2024-12-29 01:41:30|448.53|446.23|448.53|446.23|448.53|446.23|448.47|446.17|17
1735436500000|2024-12-29 01:41:40|448.51|446.21|448.37|446.07|448.56|446.26|448.37|446.07|24
1735436510000|2024-12-29 01:41:50|448.29|445.99|448.49|446.19|448.49|446.19|448.29|445.99|18
1735436520000|2024-12-29 01:42:00|448.51|446.21|448.41|446.11|448.57|446.27|448.41|446.11|25
1735436530000|2024-12-29 01:42:10|448.42|446.12|448.48|446.18|448.5|446.2|448.41|446.11|18
1735436540000|2024-12-29 01:42:20|448.5|446.2|448.49|446.19|448.51|446.21|448.47|446.17|8
1735436550000|2024-12-29 01:42:30|448.48|446.18|448.47|446.17|448.49|446.19|448.47|446.17|6
1735436560000|2024-12-29 01:42:40|448.5|446.2|448.54|446.24|448.56|446.26|448.49|446.19|15
1735436570000|2024-12-29 01:42:50|448.53|446.23|448.48|446.18|448.54|446.24|448.43|446.13|18
1735436580000|2024-12-29 01:43:00|448.49|446.19|448.46|446.16|448.54|446.24|448.44|446.14|15
1735436590000|2024-12-29 01:43:10|448.44|446.14|448.42|446.12|448.45|446.15|448.42|446.12|14
1735436600000|2024-12-29 01:43:20|448.41|446.11|448.45|446.15|448.46|446.16|448.41|446.11|7
1735436610000|2024-12-29 01:43:30|448.42|446.12|448.36|446.06|448.45|446.15|448.34|446.04|17
1735436620000|2024-12-29 01:43:40|448.35|446.05|448.33|446.03|448.35|446.05|448.33|446.03|7
1735436630000|2024-12-29 01:43:50|448.34|446.04|448.48|446.18|448.51|446.21|448.34|446.04|18
1735436640000|2024-12-29 01:44:00|448.47|446.17|448.35|446.05|448.49|446.19|448.35|446.05|16
1735436650000|2024-12-29 01:44:10|448.38|446.08|448.34|446.04|448.38|446.08|448.28|445.98|17
1735436660000|2024-12-29 01:44:20|448.33|446.03|448.35|446.05|448.37|446.07|448.31|446.01|11
1735436670000|2024-12-29 01:44:30|448.36|446.06|448.28|445.98|448.38|446.08|448.25|445.95|19
1735436680000|2024-12-29 01:44:40|448.31|446.01|448.3|446|448.39|446.09|448.27|445.97|19
1735436690000|2024-12-29 01:44:50|448.32|446.02|448.34|446.04|448.34|446.04|448.32|446.02|17
1735436700000|2024-12-29 01:45:00|448.36|446.06|448.35|446.05|448.4|446.1|448.35|446.05|15
1735436710000|2024-12-29 01:45:10|448.36|446.06|448.34|446.04|448.41|446.11|448.31|446.01|18
1735436720000|2024-12-29 01:45:20|448.33|446.03|448.28|445.98|448.34|446.04|448.22|445.92|26
1735436730000|2024-12-29 01:45:30|448.27|445.97|448.34|446.04|448.46|446.16|448.27|445.97|17
1735436740000|2024-12-29 01:45:40|448.35|446.05|448.26|445.96|448.37|446.07|448.26|445.96|16
1735436750000|2024-12-29 01:45:50|448.27|445.97|448.34|446.04|448.34|446.04|448.27|445.97|5
1735436760000|2024-12-29 01:46:00|448.33|446.03|448.19|445.89|448.45|446.15|448.18|445.88|20
1735436770000|2024-12-29 01:46:10|448.18|445.88|448.29|445.99|448.29|445.99|448.18|445.88|18
1735436780000|2024-12-29 01:46:20|448.28|445.98|448.17|445.87|448.33|446.03|448.15|445.85|17
1735436790000|2024-12-29 01:46:30|448.16|445.86|448.31|446.01|448.31|446.01|448.16|445.86|17
1735436800000|2024-12-29 01:46:40|448.3|446|448.35|446.05|448.37|446.07|448.27|445.97|12
1735436810000|2024-12-29 01:46:50|448.34|446.04|448.22|445.92|448.34|446.04|448.22|445.92|13
1735436820000|2024-12-29 01:47:00|448.2|445.9|448.26|445.96|448.28|445.98|448.18|445.88|14
1735436830000|2024-12-29 01:47:10|448.27|445.97|448.33|446.03|448.35|446.05|448.27|445.97|10
1735436840000|2024-12-29 01:47:20|448.32|446.02|448.35|446.05|448.35|446.05|448.32|446.02|5
1735436850000|2024-12-29 01:47:30|448.4|446.1|448.13|445.83|448.41|446.11|448.13|445.83|19
1735436980000|2024-12-29 01:49:40|448.21|445.91|448.2|445.9|448.21|445.91|448.2|445.9|2
1735436990000|2024-12-29 01:49:50|448.23|445.93|448.15|445.85|448.26|445.96|448.15|445.85|16
1735437000000|2024-12-29 01:50:00|448.17|445.87|448.19|445.89|448.27|445.97|448.16|445.86|18
1735437010000|2024-12-29 01:50:10|448.18|445.88|448.27|445.97|448.27|445.97|448.18|445.88|10
1735437020000|2024-12-29 01:50:20|448.25|445.95|448.2|445.9|448.25|445.95|448.15|445.85|25
1735437030000|2024-12-29 01:50:30|448.21|445.91|448.28|445.98|448.29|445.99|448.2|445.9|13
1735437040000|2024-12-29 01:50:40|448.27|445.97|448.18|445.88|448.27|445.97|448.18|445.88|14
1735437050000|2024-12-29 01:50:50|448.19|445.89|448.31|446.01|448.32|446.02|448.18|445.88|17
1735437060000|2024-12-29 01:51:00|448.3|446|448.13|445.83|448.35|446.05|448.13|445.83|17
1735437400000|2024-12-29 01:56:40|447.97|445.67|447.66|445.36|447.97|445.67|447.65|445.35|5
1735437410000|2024-12-29 01:56:50|447.65|445.35|447.57|445.27|447.65|445.35|447.57|445.27|11
1735437430000|2024-12-29 01:57:10|447.6|445.3|447.66|445.36|447.66|445.36|447.6|445.3|12
1735437440000|2024-12-29 01:57:20|447.65|445.35|447.59|445.29|447.65|445.35|447.59|445.29|17
1735437450000|2024-12-29 01:57:30|447.58|445.28|447.51|445.21|447.58|445.28|447.49|445.19|11
1735437460000|2024-12-29 01:57:40|447.49|445.19|447.61|445.31|447.61|445.31|447.49|445.19|7
1735437470000|2024-12-29 01:57:50|447.54|445.24|447.55|445.25|447.58|445.28|447.54|445.24|4
1735437480000|2024-12-29 01:58:00|447.51|445.21|447.6|445.3|447.6|445.3|447.51|445.21|16
1735437490000|2024-12-29 01:58:10|447.64|445.34|447.69|445.39|447.71|445.41|447.6|445.3|21
1735437500000|2024-12-29 01:58:20|447.7|445.4|447.71|445.41|447.73|445.43|447.66|445.36|10
1735437510000|2024-12-29 01:58:30|447.7|445.4|447.66|445.36|447.7|445.4|447.58|445.28|11
1735437520000|2024-12-29 01:58:40|447.63|445.33|447.66|445.36|447.68|445.38|447.61|445.31|14
1735437530000|2024-12-29 01:58:50|447.63|445.33|447.63|445.33|447.66|445.36|447.58|445.28|11
1735437540000|2024-12-29 01:59:00|447.58|445.28|447.62|445.32|447.62|445.32|447.58|445.28|8
1735437550000|2024-12-29 01:59:10|447.63|445.33|447.6|445.3|447.63|445.33|447.52|445.22|16
1735437560000|2024-12-29 01:59:20|447.57|445.27|447.62|445.32|447.66|445.36|447.56|445.26|14
1735437570000|2024-12-29 01:59:30|447.61|445.31|447.62|445.32|447.62|445.32|447.59|445.29|8
1735437580000|2024-12-29 01:59:40|447.61|445.31|447.62|445.32|447.62|445.32|447.61|445.31|14
1735437590000|2024-12-29 01:59:50|447.61|445.31|447.67|445.37|447.73|445.43|447.61|445.31|18
1735437600000|2024-12-29 02:00:00|447.69|445.39|447.79|445.49|447.92|445.62|447.69|445.39|20
1735437610000|2024-12-29 02:00:10|447.78|445.48|447.83|445.53|447.83|445.53|447.75|445.45|15
1735437620000|2024-12-29 02:00:20|447.9|445.6|447.93|445.63|447.93|445.63|447.89|445.59|10
1735437630000|2024-12-29 02:00:30|447.92|445.62|447.8|445.5|447.99|445.69|447.76|445.46|12
1735437640000|2024-12-29 02:00:40|447.78|445.48|447.77|445.47|447.81|445.51|447.73|445.43|19
1735437650000|2024-12-29 02:00:50|447.81|445.51|447.7|445.4|447.81|445.51|447.67|445.37|18
1735437660000|2024-12-29 02:01:00|447.69|445.39|447.78|445.48|447.79|445.49|447.69|445.39|15
1735437670000|2024-12-29 02:01:10|447.79|445.49|447.9|445.6|447.91|445.61|447.77|445.47|14
1735437680000|2024-12-29 02:01:20|447.89|445.59|447.9|445.6|447.94|445.64|447.88|445.58|15
1735437690000|2024-12-29 02:01:30|447.89|445.59|447.9|445.6|447.9|445.6|447.78|445.48|13
1735437700000|2024-12-29 02:01:40|447.86|445.56|447.98|445.68|448|445.7|447.86|445.56|10
1735437710000|2024-12-29 02:01:50|448.01|445.71|448.17|445.87|448.17|445.87|448.01|445.71|13
1735437720000|2024-12-29 02:02:00|448.15|445.85|448.38|446.08|448.38|446.08|448.14|445.84|19
1735437730000|2024-12-29 02:02:10|448.37|446.07|448.37|446.07|448.45|446.15|448.34|446.04|20
1735437740000|2024-12-29 02:02:20|448.38|446.08|448.36|446.06|448.39|446.09|448.35|446.05|14
1735437750000|2024-12-29 02:02:30|448.39|446.09|448.45|446.15|448.46|446.16|448.37|446.07|16
1735437760000|2024-12-29 02:02:40|448.46|446.16|448.5|446.2|448.54|446.24|448.43|446.13|13
1735437770000|2024-12-29 02:02:50|448.51|446.21|448.58|446.28|448.58|446.28|448.48|446.18|9
1735437780000|2024-12-29 02:03:00|448.59|446.29|448.44|446.14|448.59|446.29|448.4|446.1|20
1735437790000|2024-12-29 02:03:10|448.45|446.15|448.43|446.13|448.46|446.16|448.41|446.11|11
1735437800000|2024-12-29 02:03:20|448.41|446.11|448.39|446.09|448.41|446.11|448.29|445.99|16
1735437810000|2024-12-29 02:03:30|448.38|446.08|448.46|446.16|448.49|446.19|448.38|446.08|15
1735437820000|2024-12-29 02:03:40|448.43|446.13|448.49|446.19|448.5|446.2|448.43|446.13|10
1735437830000|2024-12-29 02:03:50|448.46|446.16|448.57|446.27|448.57|446.27|448.42|446.12|19
1735437840000|2024-12-29 02:04:00|448.54|446.24|448.47|446.17|448.56|446.26|448.45|446.15|25
1735437850000|2024-12-29 02:04:10|448.48|446.18|448.51|446.21|448.51|446.21|448.43|446.13|16
1735437860000|2024-12-29 02:04:20|448.52|446.22|448.62|446.32|448.68|446.38|448.52|446.22|18
1735437870000|2024-12-29 02:04:30|448.63|446.33|448.64|446.34|448.64|446.34|448.61|446.31|16
1735437880000|2024-12-29 02:04:40|448.63|446.33|448.67|446.37|448.68|446.38|448.63|446.33|12
1735437890000|2024-12-29 02:04:50|448.65|446.35|448.7|446.4|448.75|446.45|448.65|446.35|20
1735437900000|2024-12-29 02:05:00|448.72|446.42|448.67|446.37|448.78|446.48|448.66|446.36|18
1735437910000|2024-12-29 02:05:10|448.66|446.36|448.26|445.96|448.69|446.39|448.26|445.96|26
1735437920000|2024-12-29 02:05:20|448.24|445.94|448.23|445.93|448.27|445.97|448.18|445.88|9
1735437930000|2024-12-29 02:05:30|448.21|445.91|448.14|445.84|448.26|445.96|448.09|445.79|17
1735437940000|2024-12-29 02:05:40|448.15|445.85|448.15|445.85|448.15|445.85|448.13|445.83|11
1735437950000|2024-12-29 02:05:50|448.14|445.84|448.2|445.9|448.21|445.91|448.14|445.84|12
1735437960000|2024-12-29 02:06:00|448.22|445.92|448.28|445.98|448.32|446.02|448.21|445.91|15
1735437970000|2024-12-29 02:06:10|448.27|445.97|448.31|446.01|448.32|446.02|448.25|445.95|21
1735437980000|2024-12-29 02:06:20|448.32|446.02|448.31|446.01|448.32|446.02|448.28|445.98|12
1735437990000|2024-12-29 02:06:30|448.33|446.03|448.45|446.15|448.46|446.16|448.3|446|16
1735438000000|2024-12-29 02:06:40|448.46|446.16|448.53|446.23|448.54|446.24|448.44|446.14|16
1735438010000|2024-12-29 02:06:50|448.54|446.24|448.6|446.3|448.64|446.34|448.53|446.23|13
1735438020000|2024-12-29 02:07:00|448.62|446.32|448.62|446.32|448.65|446.35|448.59|446.29|13
1735438030000|2024-12-29 02:07:10|448.59|446.29|448.6|446.3|448.61|446.31|448.51|446.21|16
1735438040000|2024-12-29 02:07:20|448.59|446.29|448.58|446.28|448.6|446.3|448.56|446.26|17
1735438050000|2024-12-29 02:07:30|448.59|446.29|448.63|446.33|448.71|446.41|448.57|446.27|11
1735438060000|2024-12-29 02:07:40|448.62|446.32|448.59|446.29|448.62|446.32|448.55|446.25|26
1735438070000|2024-12-29 02:07:50|448.61|446.31|448.61|446.31|448.63|446.33|448.55|446.25|14
1735438080000|2024-12-29 02:08:00|448.6|446.3|448.59|446.29|448.6|446.3|448.58|446.28|10
1735438090000|2024-12-29 02:08:10|448.58|446.28|448.55|446.25|448.61|446.31|448.42|446.12|20
1735438100000|2024-12-29 02:08:20|448.54|446.24|448.37|446.07|448.54|446.24|448.34|446.04|16
1735438110000|2024-12-29 02:08:30|448.36|446.06|448.34|446.04|448.39|446.09|448.34|446.04|9
1735438120000|2024-12-29 02:08:40|448.35|446.05|448.35|446.05|448.36|446.06|448.34|446.04|5
1735438130000|2024-12-29 02:08:50|448.36|446.06|448.39|446.09|448.4|446.1|448.34|446.04|19
1735438140000|2024-12-29 02:09:00|448.4|446.1|448.44|446.14|448.47|446.17|448.39|446.09|18
1735438150000|2024-12-29 02:09:10|448.4|446.1|448.41|446.11|448.41|446.11|448.39|446.09|6
1735438160000|2024-12-29 02:09:20|448.42|446.12|448.6|446.3|448.61|446.31|448.41|446.11|13
1735438170000|2024-12-29 02:09:30|448.59|446.29|448.6|446.3|448.61|446.31|448.59|446.29|6
1735438180000|2024-12-29 02:09:40|448.59|446.29|448.56|446.26|448.6|446.3|448.54|446.24|10
1735438190000|2024-12-29 02:09:50|448.55|446.25|448.65|446.35|448.65|446.35|448.55|446.25|15
1735438200000|2024-12-29 02:10:00|448.66|446.36|448.83|446.53|448.89|446.59|448.66|446.36|17
1735438210000|2024-12-29 02:10:10|448.82|446.52|448.63|446.33|448.82|446.52|448.56|446.26|28
1735438220000|2024-12-29 02:10:20|448.68|446.38|448.81|446.51|448.81|446.51|448.65|446.35|23
1735438230000|2024-12-29 02:10:30|448.82|446.52|448.86|446.56|448.92|446.62|448.82|446.52|19
1735438240000|2024-12-29 02:10:40|448.85|446.55|448.91|446.61|448.91|446.61|448.84|446.54|20
1735438250000|2024-12-29 02:10:50|448.89|446.59|448.85|446.55|448.94|446.64|448.85|446.55|18
1735438260000|2024-12-29 02:11:00|448.86|446.56|448.9|446.6|448.93|446.63|448.86|446.56|17
1735438270000|2024-12-29 02:11:10|448.91|446.61|449.06|446.76|449.09|446.79|448.9|446.6|18
1735438280000|2024-12-29 02:11:20|449.07|446.77|449.06|446.76|449.2|446.9|449.05|446.75|19
1735438290000|2024-12-29 02:11:30|449.05|446.75|448.96|446.66|449.06|446.76|448.95|446.65|14
1735438300000|2024-12-29 02:11:40|448.95|446.65|448.94|446.64|449.01|446.71|448.94|446.64|20
1735438310000|2024-12-29 02:11:50|448.93|446.63|448.9|446.6|448.93|446.63|448.84|446.54|18
1735438320000|2024-12-29 02:12:00|448.87|446.57|448.79|446.49|448.95|446.65|448.79|446.49|21
1735438330000|2024-12-29 02:12:10|448.73|446.43|448.7|446.4|448.78|446.48|448.7|446.4|24
1735438340000|2024-12-29 02:12:20|448.71|446.41|448.65|446.35|448.79|446.49|448.65|446.35|17
1735438350000|2024-12-29 02:12:30|448.7|446.4|448.55|446.25|448.7|446.4|448.51|446.21|16
1735438360000|2024-12-29 02:12:40|448.56|446.26|448.68|446.38|448.69|446.39|448.51|446.21|20
1735438370000|2024-12-29 02:12:50|448.65|446.35|448.54|446.24|448.67|446.37|448.5|446.2|20
1735438380000|2024-12-29 02:13:00|448.55|446.25|448.6|446.3|448.6|446.3|448.53|446.23|7
1735438390000|2024-12-29 02:13:10|448.59|446.29|448.56|446.26|448.59|446.29|448.51|446.21|3
1735438400000|2024-12-29 02:13:20|448.52|446.22|448.56|446.26|448.56|446.26|448.44|446.14|8
1735438410000|2024-12-29 02:13:30|448.58|446.28|448.62|446.32|448.63|446.33|448.52|446.22|10
1735438420000|2024-12-29 02:13:40|448.58|446.28|448.59|446.29|448.64|446.34|448.58|446.28|11
1735438430000|2024-12-29 02:13:50|448.64|446.34|448.55|446.25|448.64|446.34|448.55|446.25|14
1735438440000|2024-12-29 02:14:00|448.56|446.26|448.66|446.36|448.71|446.41|448.56|446.26|13
1735438450000|2024-12-29 02:14:10|448.64|446.34|448.63|446.33|448.68|446.38|448.63|446.33|10
1735438460000|2024-12-29 02:14:20|448.61|446.31|448.71|446.41|448.71|446.41|448.61|446.31|14
1735438470000|2024-12-29 02:14:30|448.76|446.46|448.76|446.46|448.77|446.47|448.75|446.45|5
1735438480000|2024-12-29 02:14:40|448.75|446.45|448.75|446.45|448.77|446.47|448.72|446.42|18
1735438490000|2024-12-29 02:14:50|448.72|446.42|448.78|446.48|448.78|446.48|448.72|446.42|11
1735438500000|2024-12-29 02:15:00|448.83|446.53|448.76|446.46|448.99|446.69|448.76|446.46|19
1735438510000|2024-12-29 02:15:10|448.75|446.45|448.78|446.48|448.87|446.57|448.7|446.4|13
1735438520000|2024-12-29 02:15:20|448.79|446.49|448.78|446.48|448.79|446.49|448.77|446.47|14
1735438530000|2024-12-29 02:15:30|448.77|446.47|448.75|446.45|448.8|446.5|448.74|446.44|11
1735438540000|2024-12-29 02:15:40|448.76|446.46|448.62|446.32|448.76|446.46|448.62|446.32|13
1735438550000|2024-12-29 02:15:50|448.61|446.31|448.55|446.25|448.62|446.32|448.54|446.24|19
1735438560000|2024-12-29 02:16:00|448.56|446.26|448.59|446.29|448.62|446.32|448.56|446.26|13
1735438570000|2024-12-29 02:16:10|448.57|446.27|448.56|446.26|448.6|446.3|448.52|446.22|20
1735438580000|2024-12-29 02:16:20|448.55|446.25|448.41|446.11|448.55|446.25|448.38|446.08|16
1735438590000|2024-12-29 02:16:30|448.4|446.1|448.3|446|448.4|446.1|448.3|446|18
1735438600000|2024-12-29 02:16:40|448.34|446.04|448.38|446.08|448.38|446.08|448.29|445.99|11
1735438610000|2024-12-29 02:16:50|448.37|446.07|448.38|446.08|448.38|446.08|448.31|446.01|19
1735438620000|2024-12-29 02:17:00|448.37|446.07|448.37|446.07|448.38|446.08|448.34|446.04|10
1735438630000|2024-12-29 02:17:10|448.39|446.09|448.52|446.22|448.52|446.22|448.34|446.04|15
1735438640000|2024-12-29 02:17:20|448.53|446.23|448.62|446.32|448.63|446.33|448.45|446.15|19
1735438650000|2024-12-29 02:17:30|448.6|446.3|448.64|446.34|448.64|446.34|448.54|446.24|8
1735438660000|2024-12-29 02:17:40|448.66|446.36|448.78|446.48|448.8|446.5|448.63|446.33|26
1735438670000|2024-12-29 02:17:50|448.79|446.49|448.77|446.47|448.81|446.51|448.73|446.43|16
1735438680000|2024-12-29 02:18:00|448.76|446.46|448.87|446.57|448.87|446.57|448.76|446.46|18
1735438690000|2024-12-29 02:18:10|448.86|446.56|448.94|446.64|448.97|446.67|448.86|446.56|15
1735438700000|2024-12-29 02:18:20|448.95|446.65|448.96|446.66|449|446.7|448.93|446.63|19
1735438710000|2024-12-29 02:18:30|448.97|446.67|449.1|446.8|449.1|446.8|448.97|446.67|16
1735438720000|2024-12-29 02:18:40|449.07|446.77|449.01|446.71|449.09|446.79|449.01|446.71|14
1735438730000|2024-12-29 02:18:50|449|446.7|449.06|446.76|449.07|446.77|448.93|446.63|21
1735438740000|2024-12-29 02:19:00|449.07|446.77|448.96|446.66|449.09|446.79|448.94|446.64|23
1735438750000|2024-12-29 02:19:10|448.95|446.65|448.97|446.67|448.97|446.67|448.94|446.64|14
1735438760000|2024-12-29 02:19:20|448.98|446.68|449|446.7|449.05|446.75|448.98|446.68|18
1735438770000|2024-12-29 02:19:30|448.98|446.68|448.95|446.65|448.99|446.69|448.94|446.64|10
1735438780000|2024-12-29 02:19:40|448.93|446.63|449.04|446.74|449.04|446.74|448.93|446.63|15
1735438790000|2024-12-29 02:19:50|449.05|446.75|449.16|446.86|449.18|446.88|449.02|446.72|14
1735438800000|2024-12-29 02:20:00|449.17|446.87|449.4|447.1|449.4|447.1|449.16|446.86|23
1735438810000|2024-12-29 02:20:10|449.41|447.11|449.27|446.97|449.51|447.21|449.27|446.97|24
1735438820000|2024-12-29 02:20:20|449.28|446.98|449.39|447.09|449.39|447.09|449.27|446.97|14
1735438830000|2024-12-29 02:20:30|449.37|447.07|449.45|447.15|449.47|447.17|449.36|447.06|12
1735438840000|2024-12-29 02:20:40|449.47|447.17|449.4|447.1|449.47|447.17|449.39|447.09|16
1735438850000|2024-12-29 02:20:50|449.41|447.11|449.34|447.04|449.45|447.15|449.34|447.04|20
1735438860000|2024-12-29 02:21:00|449.35|447.05|449.35|447.05|449.35|447.05|449.27|446.97|17
1735438870000|2024-12-29 02:21:10|449.34|447.04|449.32|447.02|449.34|447.04|449.31|447.01|15
1735438880000|2024-12-29 02:21:20|449.31|447.01|449.35|447.05|449.39|447.09|449.31|447.01|14
1735438890000|2024-12-29 02:21:30|449.34|447.04|449.43|447.13|449.43|447.13|449.34|447.04|11
1735438900000|2024-12-29 02:21:40|449.39|447.09|449.41|447.11|449.43|447.13|449.39|447.09|14
1735438910000|2024-12-29 02:21:50|449.4|447.1|449.62|447.32|449.62|447.32|449.4|447.1|15
1735438920000|2024-12-29 02:22:00|449.59|447.29|449.62|447.32|449.62|447.32|449.59|447.29|15
1735438930000|2024-12-29 02:22:10|449.59|447.29|449.64|447.34|449.65|447.35|449.59|447.29|11
1735438940000|2024-12-29 02:22:20|449.65|447.35|449.86|447.56|449.86|447.56|449.64|447.34|18
1735438950000|2024-12-29 02:22:30|449.87|447.57|449.97|447.67|450.01|447.71|449.86|447.56|26
1735438960000|2024-12-29 02:22:40|450|447.7|450.05|447.75|450.06|447.76|449.99|447.69|22
1735438970000|2024-12-29 02:22:50|450.07|447.77|450.1|447.8|450.13|447.83|450.05|447.75|18
1735438980000|2024-12-29 02:23:00|450.11|447.81|450.14|447.84|450.15|447.85|450.07|447.77|15
1735438990000|2024-12-29 02:23:10|450.13|447.83|450.13|447.83|450.14|447.84|450.08|447.78|21
1735439000000|2024-12-29 02:23:20|450.14|447.84|450.14|447.84|450.15|447.85|450.13|447.83|15
1735439010000|2024-12-29 02:23:30|450.13|447.83|450.2|447.9|450.22|447.92|450.13|447.83|9
1735439020000|2024-12-29 02:23:40|450.21|447.91|450.15|447.85|450.23|447.93|450.13|447.83|13
1735439030000|2024-12-29 02:23:50|450.16|447.86|450.14|447.84|450.19|447.89|450.12|447.82|13
1735439040000|2024-12-29 02:24:00|450.13|447.83|450.13|447.83|450.13|447.83|450.13|447.83|1
1735439050000|2024-12-29 02:24:10|450.14|447.84|450.05|447.75|450.14|447.84|449.99|447.69|15
1735439060000|2024-12-29 02:24:20|450.09|447.79|449.96|447.66|450.09|447.79|449.95|447.65|13
1735439070000|2024-12-29 02:24:30|449.94|447.64|449.95|447.65|449.96|447.66|449.94|447.64|13
1735439080000|2024-12-29 02:24:40|449.94|447.64|450.06|447.76|450.11|447.81|449.94|447.64|13
1735439090000|2024-12-29 02:24:50|450.04|447.74|450.05|447.75|450.06|447.76|449.99|447.69|10
1735439100000|2024-12-29 02:25:00|449.95|447.65|450.02|447.72|450.04|447.74|449.91|447.61|21
1735439110000|2024-12-29 02:25:10|450.03|447.73|450.02|447.72|450.03|447.73|450.01|447.71|20
1735439120000|2024-12-29 02:25:20|450.03|447.73|450.02|447.72|450.06|447.76|450.02|447.72|13
1735439130000|2024-12-29 02:25:30|450.01|447.71|449.94|447.64|450.01|447.71|449.92|447.62|13
1735439140000|2024-12-29 02:25:40|449.92|447.62|449.83|447.53|449.94|447.64|449.81|447.51|13
1735439150000|2024-12-29 02:25:50|449.84|447.54|449.82|447.52|449.9|447.6|449.82|447.52|13
1735439160000|2024-12-29 02:26:00|449.83|447.53|449.99|447.69|449.99|447.69|449.83|447.53|11
1735439170000|2024-12-29 02:26:10|450.04|447.74|449.91|447.61|450.04|447.74|449.89|447.59|17
1735439180000|2024-12-29 02:26:20|449.94|447.64|449.88|447.58|449.96|447.66|449.88|447.58|13
1735439190000|2024-12-29 02:26:30|449.89|447.59|449.93|447.63|449.95|447.65|449.89|447.59|10
1735439200000|2024-12-29 02:26:40|449.91|447.61|449.88|447.58|449.91|447.61|449.88|447.58|4
1735439210000|2024-12-29 02:26:50|449.84|447.54|449.85|447.55|449.85|447.55|449.8|447.5|15
1735439220000|2024-12-29 02:27:00|449.86|447.56|449.96|447.66|449.96|447.66|449.86|447.56|24
1735439230000|2024-12-29 02:27:10|449.97|447.67|450.05|447.75|450.06|447.76|449.97|447.67|27
1735439240000|2024-12-29 02:27:20|450.06|447.76|450.12|447.82|450.12|447.82|450.05|447.75|8
1735439250000|2024-12-29 02:27:30|450.08|447.78|450.11|447.81|450.13|447.83|450.07|447.77|17
1735439260000|2024-12-29 02:27:40|450.13|447.83|450.11|447.81|450.14|447.84|450.1|447.8|12
1735439270000|2024-12-29 02:27:50|450.12|447.82|450.16|447.86|450.18|447.88|450.1|447.8|14
1735439280000|2024-12-29 02:28:00|450.18|447.88|450.14|447.84|450.18|447.88|450.12|447.82|10
1735439290000|2024-12-29 02:28:10|450.16|447.86|450.15|447.85|450.16|447.86|450.13|447.83|11
1735439300000|2024-12-29 02:28:20|450.14|447.84|450.22|447.92|450.22|447.92|450.13|447.83|11
1735439310000|2024-12-29 02:28:30|450.21|447.91|450.13|447.83|450.21|447.91|450.11|447.81|17
1735439320000|2024-12-29 02:28:40|450.11|447.81|450.13|447.83|450.13|447.83|450.11|447.81|10
1735439330000|2024-12-29 02:28:50|450.14|447.84|450.11|447.81|450.16|447.86|450.1|447.8|16
1735439340000|2024-12-29 02:29:00|450.13|447.83|450.13|447.83|450.15|447.85|450.12|447.82|15
1735439350000|2024-12-29 02:29:10|450.12|447.82|450.19|447.89|450.22|447.92|450.12|447.82|17
1735439360000|2024-12-29 02:29:20|450.2|447.9|450.27|447.97|450.32|448.02|450.2|447.9|18
1735439370000|2024-12-29 02:29:30|450.28|447.98|450.28|447.98|450.31|448.01|450.27|447.97|9
1735439380000|2024-12-29 02:29:40|450.29|447.99|450.26|447.96|450.31|448.01|450.24|447.94|16
1735439390000|2024-12-29 02:29:50|450.27|447.97|450.31|448.01|450.33|448.03|450.24|447.94|17
1735439400000|2024-12-29 02:30:00|450.3|448|450.28|447.98|450.31|448.01|450.24|447.94|19
1735439410000|2024-12-29 02:30:10|450.27|447.97|450.4|448.1|450.4|448.1|450.27|447.97|14
1735439420000|2024-12-29 02:30:20|450.42|448.12|450.54|448.24|450.56|448.26|450.42|448.12|15
1735439430000|2024-12-29 02:30:30|450.55|448.25|450.54|448.24|450.56|448.26|450.51|448.21|14
1735439440000|2024-12-29 02:30:40|450.53|448.23|450.53|448.23|450.54|448.24|450.52|448.22|11
1735439450000|2024-12-29 02:30:50|450.54|448.24|450.61|448.31|450.61|448.31|450.53|448.23|12
1735439460000|2024-12-29 02:31:00|450.6|448.3|450.68|448.38|450.68|448.38|450.57|448.27|18
1735439470000|2024-12-29 02:31:10|450.71|448.41|450.65|448.35|450.76|448.46|450.65|448.35|15
1735439480000|2024-12-29 02:31:20|450.66|448.36|450.7|448.4|450.71|448.41|450.62|448.32|13
1735439490000|2024-12-29 02:31:30|450.71|448.41|450.73|448.43|450.75|448.45|450.7|448.4|14
1735439500000|2024-12-29 02:31:40|450.72|448.42|450.72|448.42|450.74|448.44|450.72|448.42|9
1735439510000|2024-12-29 02:31:50|450.71|448.41|450.86|448.56|450.86|448.56|450.71|448.41|10
1735439520000|2024-12-29 02:32:00|450.88|448.58|450.84|448.54|450.88|448.58|450.81|448.51|14
1735439530000|2024-12-29 02:32:10|450.83|448.53|450.72|448.42|450.83|448.53|450.7|448.4|13
1735439540000|2024-12-29 02:32:20|450.73|448.43|450.72|448.42|450.74|448.44|450.72|448.42|14
1735439550000|2024-12-29 02:32:30|450.73|448.43|450.7|448.4|450.73|448.43|450.67|448.37|7
1735439560000|2024-12-29 02:32:40|450.71|448.41|450.7|448.4|450.72|448.42|450.69|448.39|11
1735439570000|2024-12-29 02:32:50|450.69|448.39|450.74|448.44|450.76|448.46|450.69|448.39|14
1735439580000|2024-12-29 02:33:00|450.75|448.45|450.89|448.59|450.92|448.62|450.75|448.45|17
1735439590000|2024-12-29 02:33:10|450.9|448.6|450.95|448.65|450.96|448.66|450.86|448.56|18
1735439600000|2024-12-29 02:33:20|450.96|448.66|450.93|448.63|450.96|448.66|450.9|448.6|9
1735439610000|2024-12-29 02:33:30|450.92|448.62|451|448.7|451.01|448.71|450.91|448.61|19
1735439620000|2024-12-29 02:33:40|451.02|448.72|451.15|448.85|451.15|448.85|451.01|448.71|21
1735439630000|2024-12-29 02:33:50|451.18|448.88|451.17|448.87|451.2|448.9|451.15|448.85|11
1735439640000|2024-12-29 02:34:00|451.18|448.88|451.23|448.93|451.29|448.99|451.13|448.83|22
1735439650000|2024-12-29 02:34:10|451.24|448.94|451.3|449|451.36|449.06|451.24|448.94|19
1735439660000|2024-12-29 02:34:20|451.41|449.11|451.51|449.21|451.51|449.21|451.4|449.1|21
1735439670000|2024-12-29 02:34:30|451.52|449.22|451.57|449.27|451.59|449.29|451.52|449.22|18
1735439680000|2024-12-29 02:34:40|451.55|449.25|451.45|449.15|451.57|449.27|451.41|449.11|15
1735439690000|2024-12-29 02:34:50|451.43|449.13|451.37|449.07|451.46|449.16|451.36|449.06|21
1735439700000|2024-12-29 02:35:00|451.36|449.06|451.5|449.2|451.5|449.2|451.36|449.06|15
1735439710000|2024-12-29 02:35:10|451.48|449.18|451.44|449.14|451.49|449.19|451.42|449.12|16
1735439720000|2024-12-29 02:35:20|451.43|449.13|451.43|449.13|451.54|449.24|451.42|449.12|16
1735439730000|2024-12-29 02:35:30|451.4|449.1|451.47|449.17|451.48|449.18|451.4|449.1|17
1735439740000|2024-12-29 02:35:40|451.46|449.16|451.43|449.13|451.47|449.17|451.42|449.12|14
1735439750000|2024-12-29 02:35:50|451.44|449.14|451.43|449.13|451.49|449.19|451.43|449.13|12
1735439760000|2024-12-29 02:36:00|451.44|449.14|451.48|449.18|451.52|449.22|451.43|449.13|10
1735439770000|2024-12-29 02:36:10|451.45|449.15|451.48|449.18|451.48|449.18|451.45|449.15|7
1735439780000|2024-12-29 02:36:20|451.45|449.15|451.38|449.08|451.45|449.15|451.37|449.07|6
1735439790000|2024-12-29 02:36:30|451.41|449.11|451.38|449.08|451.47|449.17|451.36|449.06|17
1735439800000|2024-12-29 02:36:40|451.37|449.07|451.23|448.93|451.38|449.08|451.23|448.93|16
1735439810000|2024-12-29 02:36:50|451.24|448.94|451.28|448.98|451.28|448.98|451.18|448.88|11
1735439820000|2024-12-29 02:37:00|451.29|448.99|451.36|449.06|451.39|449.09|451.27|448.97|11
1735439830000|2024-12-29 02:37:10|451.35|449.05|451.27|448.97|451.35|449.05|451.27|448.97|7
1735439840000|2024-12-29 02:37:20|451.28|448.98|451.13|448.83|451.28|448.98|451.12|448.82|13
1735439850000|2024-12-29 02:37:30|451.12|448.82|451.17|448.87|451.17|448.87|451.12|448.82|4
1735439860000|2024-12-29 02:37:40|451.14|448.84|451.12|448.82|451.17|448.87|451.12|448.82|10
1735439870000|2024-12-29 02:37:50|451.13|448.83|451.16|448.86|451.17|448.87|451.11|448.81|11
1735439880000|2024-12-29 02:38:00|451.17|448.87|451.28|448.98|451.3|449|451.12|448.82|25
1735439890000|2024-12-29 02:38:10|451.27|448.97|451.03|448.73|451.28|448.98|451.03|448.73|26
1735439900000|2024-12-29 02:38:20|451.04|448.74|451.06|448.76|451.06|448.76|451.03|448.73|12
1735439910000|2024-12-29 02:38:30|451.05|448.75|451.11|448.81|451.12|448.82|451.04|448.74|15
1735439920000|2024-12-29 02:38:40|451.08|448.78|451.04|448.74|451.14|448.84|451.04|448.74|9
1735439930000|2024-12-29 02:38:50|451.05|448.75|451.07|448.77|451.07|448.77|451.01|448.71|8
1735439940000|2024-12-29 02:39:00|451.08|448.78|451.06|448.76|451.1|448.8|451.05|448.75|15
1735439950000|2024-12-29 02:39:10|451.05|448.75|451.05|448.75|451.08|448.78|451.03|448.73|10
1735439960000|2024-12-29 02:39:20|451.06|448.76|451.06|448.76|451.08|448.78|451.06|448.76|8
1735439970000|2024-12-29 02:39:30|451.07|448.77|451.06|448.76|451.08|448.78|451.05|448.75|13
1735439980000|2024-12-29 02:39:40|451.07|448.77|451.06|448.76|451.09|448.79|451.05|448.75|10
1735439990000|2024-12-29 02:39:50|451.07|448.77|451.08|448.78|451.09|448.79|451.04|448.74|14
1735440000000|2024-12-29 02:40:00|451.06|448.76|451.04|448.74|451.08|448.78|451.02|448.72|15
1735440010000|2024-12-29 02:40:10|450.98|448.68|450.96|448.66|451.04|448.74|450.96|448.66|13
1735440020000|2024-12-29 02:40:20|451.04|448.74|451.04|448.74|451.06|448.76|451.02|448.72|6
1735440030000|2024-12-29 02:40:30|451.01|448.71|450.99|448.69|451.05|448.75|450.96|448.66|12
1735440040000|2024-12-29 02:40:40|451|448.7|450.99|448.69|451.01|448.71|450.95|448.65|11
1735440050000|2024-12-29 02:40:50|450.98|448.68|450.97|448.67|450.99|448.69|450.96|448.66|14
1735440060000|2024-12-29 02:41:00|450.98|448.68|451.09|448.79|451.09|448.79|450.95|448.65|14
1735440070000|2024-12-29 02:41:10|451.08|448.78|451.26|448.96|451.27|448.97|451.07|448.77|23
1735440080000|2024-12-29 02:41:20|451.25|448.95|451.2|448.9|451.28|448.98|451.19|448.89|12
1735440090000|2024-12-29 02:41:30|451.21|448.91|451.23|448.93|451.25|448.95|451.21|448.91|7
1735440100000|2024-12-29 02:41:40|451.24|448.94|451.22|448.92|451.27|448.97|451.22|448.92|16
1735440110000|2024-12-29 02:41:50|451.23|448.93|451.32|449.02|451.33|449.03|451.19|448.89|17
1735440120000|2024-12-29 02:42:00|451.31|449.01|451.49|449.19|451.5|449.2|451.31|449.01|15
1735440130000|2024-12-29 02:42:10|451.48|449.18|451.57|449.27|451.58|449.28|451.48|449.18|12
1735440140000|2024-12-29 02:42:20|451.58|449.28|451.7|449.4|451.74|449.44|451.57|449.27|21
1735440150000|2024-12-29 02:42:30|451.68|449.38|451.51|449.21|451.68|449.38|451.5|449.2|6
1735440160000|2024-12-29 02:42:40|451.5|449.2|451.49|449.19|451.51|449.21|451.49|449.19|13
1735440170000|2024-12-29 02:42:50|451.48|449.18|451.5|449.2|451.5|449.2|451.47|449.17|3
1735440180000|2024-12-29 02:43:00|451.49|449.19|451.28|448.98|451.49|449.19|451.28|448.98|15
1735440190000|2024-12-29 02:43:10|451.29|448.99|451.21|448.91|451.29|448.99|451.21|448.91|7
1735440200000|2024-12-29 02:43:20|451.22|448.92|451.22|448.92|451.22|448.92|451.22|448.92|1
1735440210000|2024-12-29 02:43:30|451.23|448.93|451.18|448.88|451.23|448.93|451.18|448.88|12
1735440220000|2024-12-29 02:43:40|451.17|448.87|451.26|448.96|451.26|448.96|451.13|448.83|15
1735440230000|2024-12-29 02:43:50|451.22|448.92|451.3|449|451.37|449.07|451.22|448.92|13
1735440240000|2024-12-29 02:44:00|451.29|448.99|451.28|448.98|451.29|448.99|451.26|448.96|15
1735440250000|2024-12-29 02:44:10|451.29|448.99|451.24|448.94|451.29|448.99|451.21|448.91|18
1735440260000|2024-12-29 02:44:20|451.25|448.95|451.24|448.94|451.26|448.96|451.23|448.93|9
1735440270000|2024-12-29 02:44:30|451.23|448.93|451.22|448.92|451.24|448.94|451.18|448.88|14
1735440280000|2024-12-29 02:44:40|451.2|448.9|451.2|448.9|451.21|448.91|451.18|448.88|20
1735440290000|2024-12-29 02:44:50|451.21|448.91|451.41|449.11|451.43|449.13|451.2|448.9|14
1735440300000|2024-12-29 02:45:00|451.39|449.09|451.41|449.11|451.42|449.12|451.39|449.09|15
1735440310000|2024-12-29 02:45:10|451.4|449.1|451.46|449.16|451.49|449.19|451.38|449.08|22
1735440320000|2024-12-29 02:45:20|451.47|449.17|451.6|449.3|451.6|449.3|451.47|449.17|17
1735440330000|2024-12-29 02:45:30|451.59|449.29|451.57|449.27|451.6|449.3|451.57|449.27|6
1735440340000|2024-12-29 02:45:40|451.58|449.28|451.61|449.31|451.63|449.33|451.55|449.25|16
1735440350000|2024-12-29 02:45:50|451.56|449.26|451.55|449.25|451.58|449.28|451.51|449.21|11
1735440360000|2024-12-29 02:46:00|451.56|449.26|451.72|449.42|451.74|449.44|451.56|449.26|13
1735440370000|2024-12-29 02:46:10|451.71|449.41|451.7|449.4|451.76|449.46|451.69|449.39|16
1735440380000|2024-12-29 02:46:20|451.68|449.38|451.74|449.44|451.74|449.44|451.66|449.36|10
1735440390000|2024-12-29 02:46:30|451.73|449.43|451.7|449.4|451.75|449.45|451.7|449.4|19
1735440400000|2024-12-29 02:46:40|451.72|449.42|451.68|449.38|451.74|449.44|451.67|449.37|25
1735440410000|2024-12-29 02:46:50|451.7|449.4|451.58|449.28|451.7|449.4|451.58|449.28|11
1735440420000|2024-12-29 02:47:00|451.56|449.26|451.58|449.28|451.66|449.36|451.55|449.25|19
1735440430000|2024-12-29 02:47:10|451.59|449.29|451.57|449.27|451.62|449.32|451.57|449.27|12
1735440440000|2024-12-29 02:47:20|451.55|449.25|451.38|449.08|451.55|449.25|451.38|449.08|12
1735440450000|2024-12-29 02:47:30|451.4|449.1|451.4|449.1|451.41|449.11|451.36|449.06|16
1735440460000|2024-12-29 02:47:40|451.44|449.14|451.39|449.09|451.46|449.16|451.38|449.08|18
1735440470000|2024-12-29 02:47:50|451.37|449.07|451.38|449.08|451.38|449.08|451.37|449.07|2
1735440480000|2024-12-29 02:48:00|451.36|449.06|451.33|449.03|451.38|449.08|451.33|449.03|11
1735440490000|2024-12-29 02:48:10|451.26|448.96|451.27|448.97|451.29|448.99|451.26|448.96|14
1735440500000|2024-12-29 02:48:20|451.25|448.95|451.34|449.04|451.37|449.07|451.25|448.95|17
1735440510000|2024-12-29 02:48:30|451.33|449.03|451.29|448.99|451.33|449.03|451.29|448.99|15
1735440520000|2024-12-29 02:48:40|451.3|449|451.22|448.92|451.3|449|451.21|448.91|10
1735440530000|2024-12-29 02:48:50|451.23|448.93|451.2|448.9|451.23|448.93|451.17|448.87|16
1735440540000|2024-12-29 02:49:00|451.22|448.92|451.11|448.81|451.22|448.92|451.11|448.81|13
1735440550000|2024-12-29 02:49:10|451.1|448.8|451.14|448.84|451.14|448.84|451.1|448.8|13
1735440560000|2024-12-29 02:49:20|451.16|448.86|451.31|449.01|451.38|449.08|451.16|448.86|17
1735440570000|2024-12-29 02:49:30|451.29|448.99|451.34|449.04|451.34|449.04|451.29|448.99|14
1735440580000|2024-12-29 02:49:40|451.35|449.05|451.28|448.98|451.35|449.05|451.28|448.98|15
1735440590000|2024-12-29 02:49:50|451.29|448.99|451.42|449.12|451.42|449.12|451.26|448.96|19
1735440600000|2024-12-29 02:50:00|451.46|449.16|451.46|449.16|451.47|449.17|451.41|449.11|11
1735440610000|2024-12-29 02:50:10|451.44|449.14|451.4|449.1|451.45|449.15|451.38|449.08|18
1735440620000|2024-12-29 02:50:20|451.39|449.09|451.51|449.21|451.54|449.24|451.38|449.08|22
1735440630000|2024-12-29 02:50:30|451.49|449.19|451.5|449.2|451.51|449.21|451.45|449.15|12
1735440640000|2024-12-29 02:50:40|451.52|449.22|451.51|449.21|451.53|449.23|451.48|449.18|15
1735440650000|2024-12-29 02:50:50|451.5|449.2|451.49|449.19|451.51|449.21|451.48|449.18|9
1735440660000|2024-12-29 02:51:00|451.5|449.2|451.47|449.17|451.5|449.2|451.47|449.17|14
1735440670000|2024-12-29 02:51:10|451.48|449.18|451.49|449.19|451.49|449.19|451.43|449.13|21
1735440680000|2024-12-29 02:51:20|451.47|449.17|451.47|449.17|451.5|449.2|451.47|449.17|7
1735440690000|2024-12-29 02:51:30|451.48|449.18|451.6|449.3|451.61|449.31|451.47|449.17|13
1735440700000|2024-12-29 02:51:40|451.61|449.31|451.71|449.41|451.72|449.42|451.61|449.31|13
1735440710000|2024-12-29 02:51:50|451.72|449.42|451.74|449.44|451.74|449.44|451.69|449.39|15
1735440720000|2024-12-29 02:52:00|451.73|449.43|451.76|449.46|451.77|449.47|451.68|449.38|13
1735440730000|2024-12-29 02:52:10|451.75|449.45|451.7|449.4|451.76|449.46|451.7|449.4|10
1735440740000|2024-12-29 02:52:20|451.68|449.38|451.77|449.47|451.77|449.47|451.68|449.38|14
1735440750000|2024-12-29 02:52:30|451.76|449.46|451.67|449.37|451.76|449.46|451.64|449.34|12
1735440760000|2024-12-29 02:52:40|451.65|449.35|451.59|449.29|451.67|449.37|451.57|449.27|7
1735440770000|2024-12-29 02:52:50|451.6|449.3|451.45|449.15|451.61|449.31|451.45|449.15|14
1735440780000|2024-12-29 02:53:00|451.44|449.14|451.46|449.16|451.48|449.18|451.42|449.12|12
1735440790000|2024-12-29 02:53:10|451.47|449.17|451.49|449.19|451.49|449.19|451.45|449.15|13
1735440800000|2024-12-29 02:53:20|451.46|449.16|451.37|449.07|451.46|449.16|451.34|449.04|21
1735440810000|2024-12-29 02:53:30|451.38|449.08|451.36|449.06|451.39|449.09|451.33|449.03|7
1735440820000|2024-12-29 02:53:40|451.29|448.99|451.25|448.95|451.31|449.01|451.25|448.95|10
1735440830000|2024-12-29 02:53:50|451.23|448.93|451.32|449.02|451.32|449.02|451.23|448.93|21
1735440840000|2024-12-29 02:54:00|451.31|449.01|451.39|449.09|451.45|449.15|451.31|449.01|20
1735440850000|2024-12-29 02:54:10|451.38|449.08|451.27|448.97|451.38|449.08|451.27|448.97|14
1735440860000|2024-12-29 02:54:20|451.28|448.98|451.28|448.98|451.32|449.02|451.28|448.98|12
1735440870000|2024-12-29 02:54:30|451.32|449.02|451.29|448.99|451.33|449.03|451.27|448.97|15
1735440880000|2024-12-29 02:54:40|451.3|449|451.29|448.99|451.31|449.01|451.28|448.98|8
1735440890000|2024-12-29 02:54:50|451.28|448.98|451.18|448.88|451.29|448.99|451.18|448.88|16
1735440900000|2024-12-29 02:55:00|451.19|448.89|451.24|448.94|451.29|448.99|451.1|448.8|18
1735440910000|2024-12-29 02:55:10|451.26|448.96|451.2|448.9|451.26|448.96|451.13|448.83|18
1735440920000|2024-12-29 02:55:20|451.21|448.91|451.17|448.87|451.21|448.91|451.16|448.86|16
1735440930000|2024-12-29 02:55:30|451.16|448.86|451.17|448.87|451.19|448.89|451.16|448.86|10
1735440940000|2024-12-29 02:55:40|451.15|448.85|451.15|448.85|451.18|448.88|451.09|448.79|10
1735440950000|2024-12-29 02:55:50|451.17|448.87|451.18|448.88|451.24|448.94|451.17|448.87|14
1735440960000|2024-12-29 02:56:00|451.17|448.87|451.08|448.78|451.17|448.87|451.07|448.77|10
1735440970000|2024-12-29 02:56:10|451.09|448.79|451.08|448.78|451.12|448.82|451.08|448.78|13
1735440980000|2024-12-29 02:56:20|451.12|448.82|451.11|448.81|451.13|448.83|451.1|448.8|13
1735440990000|2024-12-29 02:56:30|451.1|448.8|451.08|448.78|451.11|448.81|451.08|448.78|6
1735441000000|2024-12-29 02:56:40|451.09|448.79|451.08|448.78|451.09|448.79|451.02|448.72|20
1735441010000|2024-12-29 02:56:50|451.07|448.77|451.07|448.77|451.08|448.78|451.06|448.76|5
1735441020000|2024-12-29 02:57:00|451.1|448.8|451.07|448.77|451.1|448.8|451.07|448.77|7
1735441030000|2024-12-29 02:57:10|451.06|448.76|451.03|448.73|451.06|448.76|451.01|448.71|10
1735441040000|2024-12-29 02:57:20|451.04|448.74|451.06|448.76|451.08|448.78|451.01|448.71|16
1735441050000|2024-12-29 02:57:30|451.07|448.77|451.02|448.72|451.09|448.79|451.02|448.72|13
1735441060000|2024-12-29 02:57:40|451.03|448.73|451.02|448.72|451.03|448.73|451.02|448.72|6
1735441070000|2024-12-29 02:57:50|450.97|448.67|450.87|448.57|450.97|448.67|450.76|448.46|21
1735441080000|2024-12-29 02:58:00|450.86|448.56|450.67|448.37|450.87|448.57|450.67|448.37|22
1735441090000|2024-12-29 02:58:10|450.68|448.38|450.8|448.5|450.89|448.59|450.68|448.38|23
1735441100000|2024-12-29 02:58:20|450.79|448.49|450.84|448.54|450.84|448.54|450.78|448.48|10
1735441110000|2024-12-29 02:58:30|450.81|448.51|450.81|448.51|450.85|448.55|450.79|448.49|6
1735441120000|2024-12-29 02:58:40|450.85|448.55|451.01|448.71|451.01|448.71|450.85|448.55|11
1735441130000|2024-12-29 02:58:50|451|448.7|450.87|448.57|451|448.7|450.87|448.57|13
1735441140000|2024-12-29 02:59:00|450.86|448.56|450.99|448.69|450.99|448.69|450.86|448.56|16
1735441150000|2024-12-29 02:59:10|451|448.7|450.93|448.63|451.01|448.71|450.93|448.63|10
1735441160000|2024-12-29 02:59:20|450.91|448.61|450.93|448.63|450.96|448.66|450.91|448.61|15
1735441170000|2024-12-29 02:59:30|450.92|448.62|450.94|448.64|450.94|448.64|450.92|448.62|9
1735441180000|2024-12-29 02:59:40|450.93|448.63|451.03|448.73|451.04|448.74|450.92|448.62|15
1735441190000|2024-12-29 02:59:50|451.04|448.74|451.03|448.73|451.04|448.74|451.02|448.72|6
1735441200000|2024-12-29 03:00:00|451.02|448.72|451.07|448.77|451.07|448.77|450.88|448.58|17
1735441210000|2024-12-29 03:00:10|451.06|448.76|450.96|448.66|451.17|448.87|450.93|448.63|26
1735441220000|2024-12-29 03:00:20|450.93|448.63|450.96|448.66|450.97|448.67|450.93|448.63|17
1735441230000|2024-12-29 03:00:30|450.95|448.65|451.28|448.98|451.38|449.08|450.95|448.65|22
1735441240000|2024-12-29 03:00:40|451.31|449.01|451.26|448.96|451.37|449.07|451.26|448.96|18
1735441250000|2024-12-29 03:00:50|451.25|448.95|451.08|448.78|451.26|448.96|451.03|448.73|12
1735441260000|2024-12-29 03:01:00|451.1|448.8|451.22|448.92|451.28|448.98|451.1|448.8|16
1735441270000|2024-12-29 03:01:10|451.23|448.93|451.11|448.81|451.23|448.93|451.06|448.76|26
1735441280000|2024-12-29 03:01:20|451.1|448.8|451.13|448.83|451.14|448.84|451.1|448.8|16
1735441290000|2024-12-29 03:01:30|451.11|448.81|451|448.7|451.14|448.84|451|448.7|15
1735441300000|2024-12-29 03:01:40|451.03|448.73|450.86|448.56|451.03|448.73|450.85|448.55|16
1735441310000|2024-12-29 03:01:50|450.85|448.55|450.72|448.42|450.85|448.55|450.71|448.41|10
1735441320000|2024-12-29 03:02:00|450.71|448.41|450.58|448.28|450.71|448.41|450.57|448.27|11
1735441330000|2024-12-29 03:02:10|450.59|448.29|450.41|448.11|450.59|448.29|450.4|448.1|18
1735441340000|2024-12-29 03:02:20|450.43|448.13|450.29|447.99|450.43|448.13|450.28|447.98|7
1735441350000|2024-12-29 03:02:30|450.3|448|450.24|447.94|450.3|448|450.24|447.94|18
1735441360000|2024-12-29 03:02:40|450.25|447.95|450.3|448|450.3|448|450.25|447.95|12
1735441370000|2024-12-29 03:02:50|450.29|447.99|450.27|447.97|450.29|447.99|450.26|447.96|5
1735441380000|2024-12-29 03:03:00|450.26|447.96|450.31|448.01|450.31|448.01|450.26|447.96|17
1735441390000|2024-12-29 03:03:10|450.28|447.98|450.17|447.87|450.28|447.98|450.17|447.87|14
1735441400000|2024-12-29 03:03:20|450.18|447.88|450.02|447.72|450.18|447.88|450.01|447.71|13
1735441410000|2024-12-29 03:03:30|450.03|447.73|450.07|447.77|450.11|447.81|450.03|447.73|18
1735441420000|2024-12-29 03:03:40|450.08|447.78|450.06|447.76|450.1|447.8|450.04|447.74|14
1735441430000|2024-12-29 03:03:50|450.07|447.77|449.83|447.53|450.07|447.77|449.74|447.44|18
1735441440000|2024-12-29 03:04:00|449.81|447.51|449.81|447.51|449.84|447.54|449.77|447.47|17
1735441450000|2024-12-29 03:04:10|449.82|447.52|449.66|447.36|449.82|447.52|449.66|447.36|23
1735441460000|2024-12-29 03:04:20|449.67|447.37|449.63|447.33|449.69|447.39|449.63|447.33|19
1735441470000|2024-12-29 03:04:30|449.64|447.34|449.45|447.15|449.64|447.34|449.45|447.15|15
1735441480000|2024-12-29 03:04:40|449.47|447.17|449.56|447.26|449.57|447.27|449.45|447.15|19
1735441490000|2024-12-29 03:04:50|449.52|447.22|449.51|447.21|449.57|447.27|449.51|447.21|10
1735441500000|2024-12-29 03:05:00|449.53|447.23|449.52|447.22|449.56|447.26|449.52|447.22|9
1735441510000|2024-12-29 03:05:10|449.5|447.2|449.49|447.19|449.51|447.21|449.48|447.18|10
1735441520000|2024-12-29 03:05:20|449.5|447.2|449.55|447.25|449.56|447.26|449.48|447.18|16
1735441530000|2024-12-29 03:05:30|449.56|447.26|449.7|447.4|449.78|447.48|449.56|447.26|22
1735441540000|2024-12-29 03:05:40|449.69|447.39|449.87|447.57|449.87|447.57|449.69|447.39|15
1735441550000|2024-12-29 03:05:50|449.92|447.62|449.83|447.53|449.95|447.65|449.8|447.5|15
1735441560000|2024-12-29 03:06:00|449.85|447.55|449.97|447.67|449.97|447.67|449.81|447.51|19
1735441570000|2024-12-29 03:06:10|449.98|447.68|449.95|447.65|449.98|447.68|449.9|447.6|18
1735441580000|2024-12-29 03:06:20|449.94|447.64|449.94|447.64|450.03|447.73|449.94|447.64|16
1735441590000|2024-12-29 03:06:30|449.93|447.63|449.9|447.6|449.93|447.63|449.86|447.56|11
1735441600000|2024-12-29 03:06:40|449.89|447.59|449.96|447.66|449.96|447.66|449.89|447.59|9
1735441610000|2024-12-29 03:06:50|449.97|447.67|450.07|447.77|450.1|447.8|449.97|447.67|13
1735441620000|2024-12-29 03:07:00|450.08|447.78|449.93|447.63|450.09|447.79|449.93|447.63|22
1735441630000|2024-12-29 03:07:10|449.95|447.65|449.94|447.64|449.96|447.66|449.92|447.62|13
1735441640000|2024-12-29 03:07:20|449.93|447.63|449.97|447.67|449.98|447.68|449.93|447.63|9
1735441650000|2024-12-29 03:07:30|449.93|447.63|450|447.7|450.03|447.73|449.93|447.63|11
1735441660000|2024-12-29 03:07:40|450.01|447.71|450.05|447.75|450.08|447.78|450.01|447.71|18
1735441670000|2024-12-29 03:07:50|450.04|447.74|450.08|447.78|450.09|447.79|450.04|447.74|14
1735441680000|2024-12-29 03:08:00|450.09|447.79|450.08|447.78|450.09|447.79|450.07|447.77|6
1735441690000|2024-12-29 03:08:10|450.07|447.77|450.17|447.87|450.17|447.87|450.01|447.71|16
1735441700000|2024-12-29 03:08:20|450.16|447.86|450.18|447.88|450.19|447.89|450.14|447.84|13
1735441710000|2024-12-29 03:08:30|450.19|447.89|450.28|447.98|450.3|448|450.19|447.89|17
1735441720000|2024-12-29 03:08:40|450.29|447.99|450.28|447.98|450.3|448|450.27|447.97|14
1735441730000|2024-12-29 03:08:50|450.27|447.97|450.21|447.91|450.27|447.97|450.19|447.89|14
1735441740000|2024-12-29 03:09:00|450.2|447.9|450.14|447.84|450.2|447.9|450.07|447.77|18
1735441750000|2024-12-29 03:09:10|450.15|447.85|450|447.7|450.15|447.85|450|447.7|17
1735441760000|2024-12-29 03:09:20|450.05|447.75|450.06|447.76|450.08|447.78|449.94|447.64|12
1735441770000|2024-12-29 03:09:30|450.09|447.79|450.07|447.77|450.1|447.8|450.06|447.76|9
1735441780000|2024-12-29 03:09:40|450.08|447.78|449.95|447.65|450.09|447.79|449.95|447.65|16
1735441790000|2024-12-29 03:09:50|449.92|447.62|449.91|447.61|449.95|447.65|449.9|447.6|14
1735441800000|2024-12-29 03:10:00|449.9|447.6|449.98|447.68|450|447.7|449.9|447.6|13
1735441810000|2024-12-29 03:10:10|450.04|447.74|449.83|447.53|450.07|447.77|449.79|447.49|21
1735441820000|2024-12-29 03:10:20|449.81|447.51|449.87|447.57|449.88|447.58|449.8|447.5|11
1735441830000|2024-12-29 03:10:30|449.89|447.59|449.97|447.67|449.97|447.67|449.89|447.59|16
1735441840000|2024-12-29 03:10:40|449.96|447.66|449.98|447.68|449.98|447.68|449.94|447.64|17
1735441850000|2024-12-29 03:10:50|449.97|447.67|449.97|447.67|449.98|447.68|449.89|447.59|14
1735441860000|2024-12-29 03:11:00|449.98|447.68|449.97|447.67|450|447.7|449.96|447.66|14
1735441870000|2024-12-29 03:11:10|449.98|447.68|449.97|447.67|450|447.7|449.97|447.67|12
1735441880000|2024-12-29 03:11:20|449.98|447.68|449.99|447.69|450|447.7|449.98|447.68|10
1735441890000|2024-12-29 03:11:30|449.98|447.68|450.02|447.72|450.04|447.74|449.97|447.67|18
1735441900000|2024-12-29 03:11:40|450.03|447.73|450.12|447.82|450.12|447.82|450.03|447.73|11
1735441910000|2024-12-29 03:11:50|450.14|447.84|450.18|447.88|450.19|447.89|450.11|447.81|16
1735441920000|2024-12-29 03:12:00|450.17|447.87|450.27|447.97|450.27|447.97|450.16|447.86|12
1735441930000|2024-12-29 03:12:10|450.26|447.96|450.15|447.85|450.26|447.96|450.15|447.85|17
1735441940000|2024-12-29 03:12:20|450.11|447.81|450.15|447.85|450.16|447.86|450.11|447.81|12
1735441950000|2024-12-29 03:12:30|450.16|447.86|450.15|447.85|450.19|447.89|450.15|447.85|13
1735441960000|2024-12-29 03:12:40|450.16|447.86|450.25|447.95|450.26|447.96|450.16|447.86|16
1735441970000|2024-12-29 03:12:50|450.24|447.94|450.26|447.96|450.26|447.96|450.22|447.92|9
1735441980000|2024-12-29 03:13:00|450.25|447.95|450.11|447.81|450.25|447.95|450.11|447.81|11
1735441990000|2024-12-29 03:13:10|450.12|447.82|450.3|448|450.3|448|450.12|447.82|14
1735442000000|2024-12-29 03:13:20|450.29|447.99|450.17|447.87|450.3|448|450.17|447.87|11
1735442010000|2024-12-29 03:13:30|450.16|447.86|450.18|447.88|450.18|447.88|450.16|447.86|3
1735442020000|2024-12-29 03:13:40|450.19|447.89|450.21|447.91|450.24|447.94|450.19|447.89|17
1735442030000|2024-12-29 03:13:50|450.19|447.89|450.19|447.89|450.19|447.89|450.18|447.88|9
1735442040000|2024-12-29 03:14:00|450.17|447.87|450.13|447.83|450.17|447.87|450.13|447.83|11
1735442050000|2024-12-29 03:14:10|450.11|447.81|450.11|447.81|450.12|447.82|450.09|447.79|9
1735442060000|2024-12-29 03:14:20|450.12|447.82|450.09|447.79|450.13|447.83|450.09|447.79|4
1735442070000|2024-12-29 03:14:30|450.03|447.73|449.8|447.5|450.03|447.73|449.76|447.46|17
1735442080000|2024-12-29 03:14:40|449.78|447.48|449.79|447.49|449.82|447.52|449.76|447.46|15
1735442090000|2024-12-29 03:14:50|449.8|447.5|449.75|447.45|449.81|447.51|449.74|447.44|22
1735442100000|2024-12-29 03:15:00|449.72|447.42|449.92|447.62|449.93|447.63|449.69|447.39|18
1735442110000|2024-12-29 03:15:10|449.93|447.63|450.03|447.73|450.04|447.74|449.93|447.63|21
1735442120000|2024-12-29 03:15:20|450.04|447.74|450.15|447.85|450.15|447.85|450.04|447.74|11
1735442130000|2024-12-29 03:15:30|450.14|447.84|450.13|447.83|450.15|447.85|450.12|447.82|13
1735442140000|2024-12-29 03:15:40|450.12|447.82|450.02|447.72|450.12|447.82|450|447.7|15
1735442150000|2024-12-29 03:15:50|450.03|447.73|450.03|447.73|450.05|447.75|450.02|447.72|13
1735442160000|2024-12-29 03:16:00|450.04|447.74|450.19|447.89|450.2|447.9|450.03|447.73|21
1735442170000|2024-12-29 03:16:10|450.2|447.9|450.21|447.91|450.23|447.93|450.17|447.87|11
1735442180000|2024-12-29 03:16:20|450.2|447.9|450.22|447.92|450.22|447.92|450.07|447.77|22
1735442190000|2024-12-29 03:16:30|450.23|447.93|450.28|447.98|450.31|448.01|450.23|447.93|17
1735442200000|2024-12-29 03:16:40|450.29|447.99|450.29|447.99|450.35|448.05|450.24|447.94|23
1735442210000|2024-12-29 03:16:50|450.3|448|450.36|448.06|450.36|448.06|450.28|447.98|12
1735442220000|2024-12-29 03:17:00|450.37|448.07|450.51|448.21|450.52|448.22|450.37|448.07|20
1735442230000|2024-12-29 03:17:10|450.5|448.2|450.43|448.13|450.5|448.2|450.42|448.12|13
1735442240000|2024-12-29 03:17:20|450.42|448.12|450.37|448.07|450.42|448.12|450.3|448|12
1735442250000|2024-12-29 03:17:30|450.35|448.05|450.11|447.81|450.36|448.06|450.09|447.79|20
1735442260000|2024-12-29 03:17:40|450.09|447.79|450.08|447.78|450.11|447.81|450.06|447.76|12
1735442270000|2024-12-29 03:17:50|450.07|447.77|450.1|447.8|450.1|447.8|450.06|447.76|17
1735442280000|2024-12-29 03:18:00|450.11|447.81|450.1|447.8|450.14|447.84|450.1|447.8|12
1735442290000|2024-12-29 03:18:10|450.09|447.79|450.02|447.72|450.11|447.81|449.99|447.69|13
1735442300000|2024-12-29 03:18:20|450|447.7|449.94|447.64|450.02|447.72|449.91|447.61|18
1735442310000|2024-12-29 03:18:30|449.93|447.63|449.93|447.63|449.94|447.64|449.9|447.6|13
1735442320000|2024-12-29 03:18:40|449.91|447.61|449.92|447.62|449.92|447.62|449.88|447.58|12
1735442330000|2024-12-29 03:18:50|449.95|447.65|449.93|447.63|449.95|447.65|449.91|447.61|16
1735442340000|2024-12-29 03:19:00|449.92|447.62|449.89|447.59|449.94|447.64|449.89|447.59|8
1735442350000|2024-12-29 03:19:10|449.84|447.54|449.89|447.59|449.92|447.62|449.8|447.5|22
1735442360000|2024-12-29 03:19:20|449.9|447.6|450.03|447.73|450.05|447.75|449.89|447.59|9
1735442370000|2024-12-29 03:19:30|450.02|447.72|450.12|447.82|450.17|447.87|450.02|447.72|14
1735442380000|2024-12-29 03:19:40|450.09|447.79|449.99|447.69|450.09|447.79|449.96|447.66|14
1735442390000|2024-12-29 03:19:50|449.93|447.63|449.92|447.62|449.94|447.64|449.9|447.6|14
1735442400000|2024-12-29 03:20:00|449.91|447.61|449.93|447.63|449.95|447.65|449.88|447.58|11
1735442410000|2024-12-29 03:20:10|449.94|447.64|449.92|447.62|449.94|447.64|449.92|447.62|9
1735442420000|2024-12-29 03:20:20|449.93|447.63|450|447.7|450.01|447.71|449.88|447.58|14
1735442430000|2024-12-29 03:20:30|450.01|447.71|450|447.7|450.03|447.73|449.99|447.69|10
1735442440000|2024-12-29 03:20:40|450.01|447.71|450.01|447.71|450.01|447.71|450|447.7|5
1735442450000|2024-12-29 03:20:50|450|447.7|450|447.7|450|447.7|449.97|447.67|7
1735442460000|2024-12-29 03:21:00|449.99|447.69|449.82|447.52|450|447.7|449.82|447.52|27
1735442470000|2024-12-29 03:21:10|449.84|447.54|449.81|447.51|449.85|447.55|449.79|447.49|12
1735442480000|2024-12-29 03:21:20|449.8|447.5|449.79|447.49|449.85|447.55|449.79|447.49|15
1735442490000|2024-12-29 03:21:30|449.8|447.5|449.82|447.52|449.83|447.53|449.79|447.49|11
1735442500000|2024-12-29 03:21:40|449.81|447.51|449.81|447.51|449.82|447.52|449.79|447.49|9
1735442510000|2024-12-29 03:21:50|449.83|447.53|449.82|447.52|449.83|447.53|449.8|447.5|16
1735442520000|2024-12-29 03:22:00|449.83|447.53|449.78|447.48|449.83|447.53|449.76|447.46|7
1735442530000|2024-12-29 03:22:10|449.82|447.52|449.76|447.46|449.85|447.55|449.75|447.45|8
1735442540000|2024-12-29 03:22:20|449.72|447.42|449.82|447.52|449.84|447.54|449.7|447.4|19
1735442550000|2024-12-29 03:22:30|449.83|447.53|449.82|447.52|449.86|447.56|449.81|447.51|15
1735442560000|2024-12-29 03:22:40|449.81|447.51|449.68|447.38|449.83|447.53|449.68|447.38|12
1735442570000|2024-12-29 03:22:50|449.7|447.4|449.68|447.38|449.7|447.4|449.67|447.37|15
1735442580000|2024-12-29 03:23:00|449.67|447.37|449.68|447.38|449.71|447.41|449.67|447.37|19
1735442590000|2024-12-29 03:23:10|449.66|447.36|449.52|447.22|449.67|447.37|449.52|447.22|13
1735442600000|2024-12-29 03:23:20|449.5|447.2|449.22|446.92|449.5|447.2|449.18|446.88|19
1735442610000|2024-12-29 03:23:30|449.24|446.94|449.42|447.12|449.43|447.13|449.24|446.94|18
1735442620000|2024-12-29 03:23:40|449.43|447.13|449.35|447.05|449.45|447.15|449.33|447.03|18
1735442630000|2024-12-29 03:23:50|449.33|447.03|449.19|446.89|449.34|447.04|449.16|446.86|18
1735442640000|2024-12-29 03:24:00|449.2|446.9|449.21|446.91|449.28|446.98|449.19|446.89|20
1735442650000|2024-12-29 03:24:10|449.22|446.92|449.39|447.09|449.39|447.09|449.22|446.92|18
1735442660000|2024-12-29 03:24:20|449.38|447.08|449.4|447.1|449.43|447.13|449.36|447.06|24
1735442670000|2024-12-29 03:24:30|449.36|447.06|449.33|447.03|449.42|447.12|449.33|447.03|18
1735442680000|2024-12-29 03:24:40|449.35|447.05|449.28|446.98|449.35|447.05|449.26|446.96|14
1735442690000|2024-12-29 03:24:50|449.3|447|449.29|446.99|449.34|447.04|449.29|446.99|15
1735442700000|2024-12-29 03:25:00|449.31|447.01|449.39|447.09|449.45|447.15|449.31|447.01|24
1735442710000|2024-12-29 03:25:10|449.41|447.11|449.34|447.04|449.41|447.11|449.32|447.02|11
1735442720000|2024-12-29 03:25:20|449.35|447.05|449.36|447.06|449.37|447.07|449.26|446.96|18
1735442730000|2024-12-29 03:25:30|449.37|447.07|449.38|447.08|449.42|447.12|449.36|447.06|12
1735442740000|2024-12-29 03:25:40|449.39|447.09|449.28|446.98|449.4|447.1|449.28|446.98|11
1735442750000|2024-12-29 03:25:50|449.3|447|449.41|447.11|449.42|447.12|449.3|447|20
1735442760000|2024-12-29 03:26:00|449.42|447.12|449.43|447.13|449.5|447.2|449.36|447.06|15
1735442770000|2024-12-29 03:26:10|449.46|447.16|449.5|447.2|449.57|447.27|449.41|447.11|15
1735442780000|2024-12-29 03:26:20|449.47|447.17|449.54|447.24|449.55|447.25|449.47|447.17|17
1735442790000|2024-12-29 03:26:30|449.52|447.22|449.54|447.24|449.54|447.24|449.52|447.22|11
1735442800000|2024-12-29 03:26:40|449.52|447.22|449.53|447.23|449.53|447.23|449.52|447.22|2
1735442810000|2024-12-29 03:26:50|449.54|447.24|449.63|447.33|449.65|447.35|449.53|447.23|19
1735442820000|2024-12-29 03:27:00|449.64|447.34|449.54|447.24|449.65|447.35|449.52|447.22|25
1735442830000|2024-12-29 03:27:10|449.55|447.25|449.61|447.31|449.61|447.31|449.55|447.25|11
1735442840000|2024-12-29 03:27:20|449.59|447.29|449.62|447.32|449.63|447.33|449.59|447.29|7
1735442850000|2024-12-29 03:27:30|449.6|447.3|449.62|447.32|449.62|447.32|449.6|447.3|3
1735442860000|2024-12-29 03:27:40|449.63|447.33|449.72|447.42|449.78|447.48|449.6|447.3|18
1735442870000|2024-12-29 03:27:50|449.71|447.41|449.68|447.38|449.71|447.41|449.68|447.38|2
1735442880000|2024-12-29 03:28:00|449.66|447.36|449.82|447.52|449.82|447.52|449.65|447.35|16
1735442890000|2024-12-29 03:28:10|449.81|447.51|450.03|447.73|450.04|447.74|449.81|447.51|17
1735442900000|2024-12-29 03:28:20|450.02|447.72|450.21|447.91|450.21|447.91|450.02|447.72|21
1735442910000|2024-12-29 03:28:30|450.18|447.88|450.55|448.25|450.57|448.27|450.18|447.88|25
1735442920000|2024-12-29 03:28:40|450.56|448.26|450.63|448.33|450.65|448.35|450.48|448.18|21
1735442930000|2024-12-29 03:28:50|450.66|448.36|450.64|448.34|450.69|448.39|450.6|448.3|27
1735442940000|2024-12-29 03:29:00|450.62|448.32|450.55|448.25|450.62|448.32|450.55|448.25|13
1735442950000|2024-12-29 03:29:10|450.54|448.24|450.21|447.91|450.54|448.24|450.21|447.91|20
1735442960000|2024-12-29 03:29:20|450.22|447.92|450.18|447.88|450.23|447.93|450.15|447.85|13
1735442970000|2024-12-29 03:29:30|450.19|447.89|450.18|447.88|450.21|447.91|450.16|447.86|10
1735442980000|2024-12-29 03:29:40|450.17|447.87|450.13|447.83|450.18|447.88|450.11|447.81|18
1735442990000|2024-12-29 03:29:50|450.14|447.84|450.17|447.87|450.23|447.93|450.14|447.84|16
1735443000000|2024-12-29 03:30:00|450.18|447.88|450.2|447.9|450.23|447.93|450.16|447.86|21
1735443010000|2024-12-29 03:30:10|450.21|447.91|450.29|447.99|450.34|448.04|450.2|447.9|17
1735443020000|2024-12-29 03:30:20|450.27|447.97|450.27|447.97|450.36|448.06|450.27|447.97|16
1735443030000|2024-12-29 03:30:30|450.28|447.98|450.17|447.87|450.28|447.98|450.12|447.82|16
1735443040000|2024-12-29 03:30:40|450.19|447.89|450.21|447.91|450.24|447.94|450.16|447.86|11
1735443050000|2024-12-29 03:30:50|450.22|447.92|450.31|448.01|450.36|448.06|450.21|447.91|21
1735443060000|2024-12-29 03:31:00|450.29|447.99|450.23|447.93|450.35|448.05|450.23|447.93|24
1735443070000|2024-12-29 03:31:10|450.22|447.92|450.35|448.05|450.37|448.07|450.22|447.92|20
1735443080000|2024-12-29 03:31:20|450.34|448.04|450.2|447.9|450.39|448.09|450.2|447.9|25
1735443090000|2024-12-29 03:31:30|450.21|447.91|450.21|447.91|450.21|447.91|450.19|447.89|8
1735443100000|2024-12-29 03:31:40|450.23|447.93|450.19|447.89|450.23|447.93|450.14|447.84|18
1735443110000|2024-12-29 03:31:50|450.18|447.88|450.2|447.9|450.2|447.9|450.18|447.88|13
1735443120000|2024-12-29 03:32:00|450.16|447.86|450.21|447.91|450.25|447.95|450.16|447.86|23
1735443130000|2024-12-29 03:32:10|450.23|447.93|450.2|447.9|450.24|447.94|450.17|447.87|18
1735443140000|2024-12-29 03:32:20|450.21|447.91|450.2|447.9|450.21|447.91|450.11|447.81|15
1735443150000|2024-12-29 03:32:30|450.21|447.91|450.22|447.92|450.22|447.92|450.16|447.86|16
1735443160000|2024-12-29 03:32:40|450.21|447.91|450.3|448|450.32|448.02|450.2|447.9|23
1735443170000|2024-12-29 03:32:50|450.31|448.01|450.27|447.97|450.33|448.03|450.26|447.96|19
1735443180000|2024-12-29 03:33:00|450.29|447.99|450.33|448.03|450.35|448.05|450.25|447.95|15
1735443190000|2024-12-29 03:33:10|450.34|448.04|450.3|448|450.35|448.05|450.28|447.98|25
1735443200000|2024-12-29 03:33:20|450.22|447.92|450.24|447.94|450.24|447.94|450.19|447.89|7
1735443210000|2024-12-29 03:33:30|450.25|447.95|450.34|448.04|450.39|448.09|450.25|447.95|22
1735443220000|2024-12-29 03:33:40|450.38|448.08|450.18|447.88|450.38|448.08|450.18|447.88|21
1735443230000|2024-12-29 03:33:50|450.21|447.91|450.21|447.91|450.21|447.91|450.15|447.85|14
1735443240000|2024-12-29 03:34:00|450.23|447.93|450.29|447.99|450.31|448.01|450.19|447.89|9
1735443250000|2024-12-29 03:34:10|450.28|447.98|450.22|447.92|450.29|447.99|450.22|447.92|3
1735443260000|2024-12-29 03:34:20|450.26|447.96|450.23|447.93|450.26|447.96|450.2|447.9|21
1735443270000|2024-12-29 03:34:30|450.22|447.92|450.19|447.89|450.22|447.92|450.12|447.82|18
1735443280000|2024-12-29 03:34:40|450.18|447.88|450.2|447.9|450.22|447.92|450.16|447.86|10
1735443290000|2024-12-29 03:34:50|450.22|447.92|450.19|447.89|450.22|447.92|450.16|447.86|12
1735443300000|2024-12-29 03:35:00|450.18|447.88|450.2|447.9|450.2|447.9|450.16|447.86|10
1735443310000|2024-12-29 03:35:10|450.21|447.91|450.24|447.94|450.25|447.95|450.2|447.9|14
1735443320000|2024-12-29 03:35:20|450.26|447.96|450.33|448.03|450.36|448.06|450.24|447.94|12
1735443330000|2024-12-29 03:35:30|450.32|448.02|450.33|448.03|450.34|448.04|450.32|448.02|14
1735443340000|2024-12-29 03:35:40|450.32|448.02|450.33|448.03|450.38|448.08|450.3|448|23
1735443350000|2024-12-29 03:35:50|450.32|448.02|450.35|448.05|450.39|448.09|450.31|448.01|17
1735443360000|2024-12-29 03:36:00|450.33|448.03|450.33|448.03|450.34|448.04|450.25|447.95|17
1735443370000|2024-12-29 03:36:10|450.34|448.04|450.39|448.09|450.44|448.14|450.34|448.04|18
1735443380000|2024-12-29 03:36:20|450.4|448.1|450.42|448.12|450.56|448.26|450.39|448.09|19
1735443390000|2024-12-29 03:36:30|450.43|448.13|450.33|448.03|450.44|448.14|450.32|448.02|15
1735443400000|2024-12-29 03:36:40|450.34|448.04|450.34|448.04|450.35|448.05|450.34|448.04|3
1735443410000|2024-12-29 03:36:50|450.35|448.05|450.37|448.07|450.43|448.13|450.34|448.04|8
1735443420000|2024-12-29 03:37:00|450.31|448.01|450.31|448.01|450.34|448.04|450.28|447.98|9
1735443430000|2024-12-29 03:37:10|450.32|448.02|450.31|448.01|450.32|448.02|450.3|448|9
1735443440000|2024-12-29 03:37:20|450.28|447.98|450.19|447.89|450.28|447.98|450.16|447.86|23
1735443450000|2024-12-29 03:37:30|450.2|447.9|450.13|447.83|450.2|447.9|450.08|447.78|21
1735443460000|2024-12-29 03:37:40|450.14|447.84|450|447.7|450.14|447.84|450|447.7|7
1735443470000|2024-12-29 03:37:50|449.99|447.69|449.74|447.44|450|447.7|449.74|447.44|27
1735443480000|2024-12-29 03:38:00|449.71|447.41|449.74|447.44|449.76|447.46|449.61|447.31|22
1735443490000|2024-12-29 03:38:10|449.75|447.45|449.74|447.44|449.76|447.46|449.68|447.38|12
1735443500000|2024-12-29 03:38:20|449.73|447.43|449.7|447.4|449.76|447.46|449.66|447.36|20
1735443510000|2024-12-29 03:38:30|449.68|447.38|449.79|447.49|449.82|447.52|449.67|447.37|26
1735443520000|2024-12-29 03:38:40|449.78|447.48|449.79|447.49|449.81|447.51|449.77|447.47|16
1735443530000|2024-12-29 03:38:50|449.81|447.51|449.87|447.57|449.88|447.58|449.81|447.51|12
1735443540000|2024-12-29 03:39:00|449.81|447.51|449.73|447.43|449.84|447.54|449.73|447.43|15
1735443550000|2024-12-29 03:39:10|449.75|447.45|449.9|447.6|449.91|447.61|449.73|447.43|16
1735443560000|2024-12-29 03:39:20|449.92|447.62|449.83|447.53|449.99|447.69|449.83|447.53|13
1735443570000|2024-12-29 03:39:30|449.82|447.52|449.8|447.5|449.82|447.52|449.75|447.45|9
1735443580000|2024-12-29 03:39:40|449.81|447.51|449.79|447.49|449.83|447.53|449.75|447.45|20
1735443590000|2024-12-29 03:39:50|449.81|447.51|449.78|447.48|449.81|447.51|449.76|447.46|9
1735443600000|2024-12-29 03:40:00|449.79|447.49|449.78|447.48|449.82|447.52|449.75|447.45|17
1735443610000|2024-12-29 03:40:10|449.8|447.5|449.63|447.33|449.8|447.5|449.6|447.3|13
1735443620000|2024-12-29 03:40:20|449.64|447.34|449.69|447.39|449.71|447.41|449.63|447.33|17
1735443630000|2024-12-29 03:40:30|449.71|447.41|449.77|447.47|449.8|447.5|449.68|447.38|16
1735443640000|2024-12-29 03:40:40|449.78|447.48|449.82|447.52|449.86|447.56|449.76|447.46|22
1735443650000|2024-12-29 03:40:50|449.83|447.53|449.82|447.52|449.92|447.62|449.81|447.51|23
1735443660000|2024-12-29 03:41:00|449.83|447.53|449.99|447.69|450.02|447.72|449.83|447.53|20
1735443670000|2024-12-29 03:41:10|450.01|447.71|450.03|447.73|450.04|447.74|449.99|447.69|19
1735443680000|2024-12-29 03:41:20|450.04|447.74|450.03|447.73|450.1|447.8|450.03|447.73|17
1735443690000|2024-12-29 03:41:30|450.04|447.74|450.13|447.83|450.15|447.85|450.04|447.74|11
1735443700000|2024-12-29 03:41:40|450.11|447.81|450.15|447.85|450.18|447.88|450.11|447.81|10
1735443710000|2024-12-29 03:41:50|450.17|447.87|450.15|447.85|450.26|447.96|450.14|447.84|19
1735443720000|2024-12-29 03:42:00|450.14|447.84|450.16|447.86|450.17|447.87|450.14|447.84|8
1735443730000|2024-12-29 03:42:10|450.17|447.87|450.18|447.88|450.2|447.9|450.14|447.84|9
1735443740000|2024-12-29 03:42:20|450.17|447.87|450.15|447.85|450.18|447.88|450.12|447.82|11
1735443750000|2024-12-29 03:42:30|450.16|447.86|450.04|447.74|450.18|447.88|449.98|447.68|19
1735443760000|2024-12-29 03:42:40|450.06|447.76|450.08|447.78|450.09|447.79|450.04|447.74|11
1735443770000|2024-12-29 03:42:50|450.05|447.75|450.08|447.78|450.13|447.83|450.05|447.75|12
1735443780000|2024-12-29 03:43:00|450.09|447.79|450.17|447.87|450.18|447.88|450.08|447.78|11
1735443790000|2024-12-29 03:43:10|450.18|447.88|450.18|447.88|450.18|447.88|450.14|447.84|7
1735443800000|2024-12-29 03:43:20|450.17|447.87|450.22|447.92|450.22|447.92|450.17|447.87|7
1735443810000|2024-12-29 03:43:30|450.23|447.93|450.35|448.05|450.38|448.08|450.2|447.9|15
1735443820000|2024-12-29 03:43:40|450.34|448.04|450.37|448.07|450.38|448.08|450.34|448.04|12
1735443830000|2024-12-29 03:43:50|450.35|448.05|450.46|448.16|450.5|448.2|450.35|448.05|16
1735443840000|2024-12-29 03:44:00|450.45|448.15|450.52|448.22|450.54|448.24|450.42|448.12|12
1735443850000|2024-12-29 03:44:10|450.53|448.23|450.52|448.22|450.53|448.23|450.51|448.21|14
1735443860000|2024-12-29 03:44:20|450.49|448.19|450.5|448.2|450.57|448.27|450.47|448.17|17
1735443870000|2024-12-29 03:44:30|450.51|448.21|450.55|448.25|450.55|448.25|450.51|448.21|14
1735443880000|2024-12-29 03:44:40|450.54|448.24|450.54|448.24|450.54|448.24|450.54|448.24|1
1735443900000|2024-12-29 03:45:00|450.58|448.28|450.6|448.3|450.6|448.3|450.55|448.25|8
1735443910000|2024-12-29 03:45:10|450.58|448.28|450.42|448.12|450.59|448.29|450.35|448.05|14
1735443920000|2024-12-29 03:45:20|450.4|448.1|450.45|448.15|450.49|448.19|450.39|448.09|20
1735443930000|2024-12-29 03:45:30|450.46|448.16|450.34|448.04|450.47|448.17|450.34|448.04|12
1735443940000|2024-12-29 03:45:40|450.36|448.06|450.3|448|450.36|448.06|450.26|447.96|17
1735443950000|2024-12-29 03:45:50|450.31|448.01|450.3|448|450.32|448.02|450.26|447.96|18
1735443960000|2024-12-29 03:46:00|450.28|447.98|450.24|447.94|450.32|448.02|450.24|447.94|17
1735443970000|2024-12-29 03:46:10|450.23|447.93|450.18|447.88|450.23|447.93|450.16|447.86|13
1735443980000|2024-12-29 03:46:20|450.19|447.89|450.22|447.92|450.26|447.96|450.19|447.89|12
1735443990000|2024-12-29 03:46:30|450.2|447.9|450.14|447.84|450.22|447.92|450.13|447.83|12
1735444000000|2024-12-29 03:46:40|450.13|447.83|450.04|447.74|450.14|447.84|450.01|447.71|18
1735444010000|2024-12-29 03:46:50|450.03|447.73|450.01|447.71|450.03|447.73|449.99|447.69|16
1735444020000|2024-12-29 03:47:00|450.02|447.72|450.06|447.76|450.08|447.78|450.02|447.72|13
1735444030000|2024-12-29 03:47:10|450.05|447.75|450.04|447.74|450.05|447.75|449.98|447.68|20
1735444040000|2024-12-29 03:47:20|450.05|447.75|450.2|447.9|450.23|447.93|450.05|447.75|21
1735444050000|2024-12-29 03:47:30|450.21|447.91|450.12|447.82|450.23|447.93|450.11|447.81|10
1735444060000|2024-12-29 03:47:40|450.13|447.83|450.27|447.97|450.28|447.98|450.12|447.82|12
1735444070000|2024-12-29 03:47:50|450.23|447.93|450.21|447.91|450.26|447.96|450.21|447.91|18
1735444080000|2024-12-29 03:48:00|450.22|447.92|450.13|447.83|450.26|447.96|450.13|447.83|23
1735444090000|2024-12-29 03:48:10|450.14|447.84|450.17|447.87|450.21|447.91|450.12|447.82|18
1735444100000|2024-12-29 03:48:20|450.2|447.9|450.34|448.04|450.35|448.05|450.18|447.88|17
1735444110000|2024-12-29 03:48:30|450.35|448.05|450.43|448.13|450.45|448.15|450.35|448.05|15
1735444120000|2024-12-29 03:48:40|450.41|448.11|450.61|448.31|450.62|448.32|450.4|448.1|20
1735444130000|2024-12-29 03:48:50|450.63|448.33|450.67|448.37|450.72|448.42|450.61|448.31|25
1735444140000|2024-12-29 03:49:00|450.65|448.35|450.78|448.48|450.79|448.49|450.65|448.35|15
1735444150000|2024-12-29 03:49:10|450.76|448.46|450.88|448.58|450.9|448.6|450.76|448.46|25
1735444160000|2024-12-29 03:49:20|450.85|448.55|450.69|448.39|450.85|448.55|450.67|448.37|12
1735444170000|2024-12-29 03:49:30|450.68|448.38|450.71|448.41|450.75|448.45|450.64|448.34|14
1735444180000|2024-12-29 03:49:40|450.72|448.42|450.64|448.34|450.73|448.43|450.64|448.34|7
1735444190000|2024-12-29 03:49:50|450.66|448.36|450.66|448.36|450.7|448.4|450.64|448.34|10
1735444200000|2024-12-29 03:50:00|450.64|448.34|450.64|448.34|450.66|448.36|450.64|448.34|8
1735444210000|2024-12-29 03:50:10|450.63|448.33|450.57|448.27|450.64|448.34|450.54|448.24|24
1735444220000|2024-12-29 03:50:20|450.58|448.28|450.6|448.3|450.6|448.3|450.56|448.26|14
1735444230000|2024-12-29 03:50:30|450.58|448.28|450.67|448.37|450.7|448.4|450.58|448.28|14
1735444240000|2024-12-29 03:50:40|450.66|448.36|450.56|448.26|450.66|448.36|450.54|448.24|12
1735444250000|2024-12-29 03:50:50|450.58|448.28|450.64|448.34|450.64|448.34|450.55|448.25|14
1735444260000|2024-12-29 03:51:00|450.63|448.33|450.58|448.28|450.63|448.33|450.57|448.27|17
1735444270000|2024-12-29 03:51:10|450.61|448.31|450.45|448.15|450.61|448.31|450.45|448.15|17
1735444280000|2024-12-29 03:51:20|450.44|448.14|450.38|448.08|450.44|448.14|450.37|448.07|9
1735444290000|2024-12-29 03:51:30|450.37|448.07|450.35|448.05|450.41|448.11|450.34|448.04|24
1735444300000|2024-12-29 03:51:40|450.3|448|450.1|447.8|450.3|448|450.06|447.76|16
1735444310000|2024-12-29 03:51:50|450.09|447.79|450.12|447.82|450.16|447.86|450.06|447.76|19
1735444320000|2024-12-29 03:52:00|450.13|447.83|450.27|447.97|450.28|447.98|450.11|447.81|14
1735444330000|2024-12-29 03:52:10|450.28|447.98|450.25|447.95|450.28|447.98|450.19|447.89|22
1735444340000|2024-12-29 03:52:20|450.28|447.98|450.38|448.08|450.42|448.12|450.22|447.92|25
1735444350000|2024-12-29 03:52:30|450.39|448.09|450.39|448.09|450.44|448.14|450.35|448.05|12
1735444360000|2024-12-29 03:52:40|450.4|448.1|450.67|448.37|450.69|448.39|450.38|448.08|23
1735444370000|2024-12-29 03:52:50|450.66|448.36|450.47|448.17|450.67|448.37|450.46|448.16|19
1735444380000|2024-12-29 03:53:00|450.48|448.18|450.53|448.23|450.62|448.32|450.48|448.18|15
1735444390000|2024-12-29 03:53:10|450.54|448.24|450.51|448.21|450.54|448.24|450.48|448.18|15
1735444400000|2024-12-29 03:53:20|450.5|448.2|450.34|448.04|450.5|448.2|450.34|448.04|15
1735444410000|2024-12-29 03:53:30|450.31|448.01|450.48|448.18|450.48|448.18|450.25|447.95|21
1735444420000|2024-12-29 03:53:40|450.47|448.17|450.44|448.14|450.48|448.18|450.39|448.09|22
1735444430000|2024-12-29 03:53:50|450.47|448.17|450.57|448.27|450.66|448.36|450.46|448.16|25
1735444440000|2024-12-29 03:54:00|450.56|448.26|450.47|448.17|450.56|448.26|450.47|448.17|12
1735444450000|2024-12-29 03:54:10|450.48|448.18|450.47|448.17|450.52|448.22|450.46|448.16|12
1735444460000|2024-12-29 03:54:20|450.48|448.18|450.36|448.06|450.49|448.19|450.28|447.98|22
1735444470000|2024-12-29 03:54:30|450.37|448.07|450.37|448.07|450.37|448.07|450.31|448.01|15
1735444480000|2024-12-29 03:54:40|450.38|448.08|450.49|448.19|450.54|448.24|450.35|448.05|25
1735444490000|2024-12-29 03:54:50|450.47|448.17|450.39|448.09|450.5|448.2|450.39|448.09|14
1735444500000|2024-12-29 03:55:00|450.37|448.07|450.45|448.15|450.46|448.16|450.3|448|18
1735444510000|2024-12-29 03:55:10|450.46|448.16|450.64|448.34|450.66|448.36|450.46|448.16|27
1735444520000|2024-12-29 03:55:20|450.65|448.35|450.62|448.32|450.65|448.35|450.61|448.31|16
1735444530000|2024-12-29 03:55:30|450.61|448.31|450.64|448.34|450.65|448.35|450.61|448.31|15
1735444540000|2024-12-29 03:55:40|450.63|448.33|450.78|448.48|450.81|448.51|450.6|448.3|21
1735444550000|2024-12-29 03:55:50|450.79|448.49|450.9|448.6|450.91|448.61|450.79|448.49|20
1735444560000|2024-12-29 03:56:00|450.91|448.61|451.01|448.71|451.01|448.71|450.91|448.61|13
1735444570000|2024-12-29 03:56:10|450.99|448.69|450.95|448.65|451.02|448.72|450.94|448.64|15
1735444580000|2024-12-29 03:56:20|450.96|448.66|450.9|448.6|450.99|448.69|450.9|448.6|14
1735444590000|2024-12-29 03:56:30|450.93|448.63|450.89|448.59|450.93|448.63|450.89|448.59|8
1735444600000|2024-12-29 03:56:40|450.87|448.57|450.95|448.65|450.95|448.65|450.86|448.56|21
1735444610000|2024-12-29 03:56:50|450.94|448.64|450.93|448.63|450.94|448.64|450.92|448.62|10
1735444620000|2024-12-29 03:57:00|450.92|448.62|450.89|448.59|450.93|448.63|450.89|448.59|16
1735444630000|2024-12-29 03:57:10|450.9|448.6|450.82|448.52|450.91|448.61|450.82|448.52|18
1735444640000|2024-12-29 03:57:20|450.85|448.55|450.71|448.41|450.85|448.55|450.71|448.41|12
1735444650000|2024-12-29 03:57:30|450.72|448.42|450.67|448.37|450.72|448.42|450.65|448.35|24
1735444660000|2024-12-29 03:57:40|450.72|448.42|450.73|448.43|450.75|448.45|450.69|448.39|22
1735444670000|2024-12-29 03:57:50|450.72|448.42|450.7|448.4|450.72|448.42|450.69|448.39|16
1735444680000|2024-12-29 03:58:00|450.67|448.37|450.58|448.28|450.67|448.37|450.55|448.25|19
1735444690000|2024-12-29 03:58:10|450.59|448.29|450.73|448.43|450.74|448.44|450.59|448.29|20
1735444700000|2024-12-29 03:58:20|450.72|448.42|450.72|448.42|450.73|448.43|450.7|448.4|14
1735444710000|2024-12-29 03:58:30|450.71|448.41|450.75|448.45|450.77|448.47|450.71|448.41|10
1735444720000|2024-12-29 03:58:40|450.76|448.46|450.75|448.45|450.77|448.47|450.75|448.45|8
1735444730000|2024-12-29 03:58:50|450.76|448.46|450.78|448.48|450.81|448.51|450.75|448.45|20
1735444740000|2024-12-29 03:59:00|450.77|448.47|450.85|448.55|450.87|448.57|450.74|448.44|17
1735444750000|2024-12-29 03:59:10|450.8|448.5|450.7|448.4|450.8|448.5|450.67|448.37|16
1735444760000|2024-12-29 03:59:20|450.71|448.41|450.76|448.46|450.78|448.48|450.71|448.41|14
1735444770000|2024-12-29 03:59:30|450.75|448.45|450.77|448.47|450.77|448.47|450.73|448.43|13
1735444780000|2024-12-29 03:59:40|450.76|448.46|450.78|448.48|450.81|448.51|450.76|448.46|21
1735444790000|2024-12-29 03:59:50|450.82|448.52|450.95|448.65|450.99|448.69|450.82|448.52|18
1735444800000|2024-12-29 04:00:00|450.97|448.67|451.13|448.83|451.16|448.86|450.97|448.67|25
1735444810000|2024-12-29 04:00:10|451.14|448.84|451.31|449.01|451.34|449.04|451.12|448.82|19
1735444820000|2024-12-29 04:00:20|451.3|449|451.44|449.14|451.44|449.14|451.3|449|15
1735444830000|2024-12-29 04:00:30|451.43|449.13|451.55|449.25|451.56|449.26|451.43|449.13|12
1735444840000|2024-12-29 04:00:40|451.56|449.26|451.47|449.17|451.62|449.32|451.46|449.16|19
1735444850000|2024-12-29 04:00:50|451.46|449.16|451.46|449.16|451.48|449.18|451.45|449.15|9
1735444860000|2024-12-29 04:01:00|451.45|449.15|451.28|448.98|451.46|449.16|451.28|448.98|12
1735444870000|2024-12-29 04:01:10|451.29|448.99|451.14|448.84|451.29|448.99|451.14|448.84|17
1735444880000|2024-12-29 04:01:20|451.13|448.83|451.02|448.72|451.13|448.83|451|448.7|10
1735444890000|2024-12-29 04:01:30|451|448.7|451.03|448.73|451.06|448.76|450.95|448.65|14
1735444900000|2024-12-29 04:01:40|451.02|448.72|450.95|448.65|451.02|448.72|450.93|448.63|18
1735444910000|2024-12-29 04:01:50|450.94|448.64|450.79|448.49|450.94|448.64|450.79|448.49|11
1735444920000|2024-12-29 04:02:00|450.78|448.48|450.69|448.39|450.78|448.48|450.66|448.36|19
1735444930000|2024-12-29 04:02:10|450.68|448.38|450.64|448.34|450.71|448.41|450.59|448.29|25
1735444940000|2024-12-29 04:02:20|450.63|448.33|450.62|448.32|450.66|448.36|450.57|448.27|22
1735444950000|2024-12-29 04:02:30|450.61|448.31|450.59|448.29|450.63|448.33|450.58|448.28|22
1735444960000|2024-12-29 04:02:40|450.56|448.26|450.65|448.35|450.66|448.36|450.54|448.24|12
1735444970000|2024-12-29 04:02:50|450.66|448.36|450.77|448.47|450.82|448.52|450.63|448.33|22
1735444980000|2024-12-29 04:03:00|450.79|448.49|450.63|448.33|450.79|448.49|450.63|448.33|15
1735444990000|2024-12-29 04:03:10|450.64|448.34|450.63|448.33|450.65|448.35|450.6|448.3|10
1735445000000|2024-12-29 04:03:20|450.64|448.34|450.68|448.38|450.76|448.46|450.62|448.32|12
1735445010000|2024-12-29 04:03:30|450.69|448.39|450.68|448.38|450.7|448.4|450.66|448.36|12
1735445020000|2024-12-29 04:03:40|450.69|448.39|450.65|448.35|450.69|448.39|450.61|448.31|15
1735445030000|2024-12-29 04:03:50|450.63|448.33|450.62|448.32|450.64|448.34|450.56|448.26|14
1735445040000|2024-12-29 04:04:00|450.63|448.33|450.51|448.21|450.63|448.33|450.51|448.21|15
1735445050000|2024-12-29 04:04:10|450.5|448.2|450.59|448.29|450.61|448.31|450.49|448.19|17
1735445060000|2024-12-29 04:04:20|450.58|448.28|450.65|448.35|450.7|448.4|450.55|448.25|21
1735445070000|2024-12-29 04:04:30|450.64|448.34|450.62|448.32|450.64|448.34|450.61|448.31|18
1735445080000|2024-12-29 04:04:40|450.66|448.36|450.53|448.23|450.66|448.36|450.52|448.22|11
1735445090000|2024-12-29 04:04:50|450.55|448.25|450.64|448.34|450.65|448.35|450.54|448.24|14
1735445100000|2024-12-29 04:05:00|450.62|448.32|450.72|448.42|450.75|448.45|450.61|448.31|23
1735445110000|2024-12-29 04:05:10|450.75|448.45|450.7|448.4|450.76|448.46|450.7|448.4|18
1735445120000|2024-12-29 04:05:20|450.72|448.42|450.72|448.42|450.73|448.43|450.7|448.4|7
1735445130000|2024-12-29 04:05:30|450.73|448.43|450.61|448.31|450.73|448.43|450.61|448.31|14
1735445140000|2024-12-29 04:05:40|450.54|448.24|450.66|448.36|450.66|448.36|450.52|448.22|17
1735445150000|2024-12-29 04:05:50|450.69|448.39|450.52|448.22|450.69|448.39|450.52|448.22|13
1735445160000|2024-12-29 04:06:00|450.53|448.23|450.48|448.18|450.53|448.23|450.45|448.15|12
1735445170000|2024-12-29 04:06:10|450.46|448.16|450.46|448.16|450.49|448.19|450.46|448.16|17
1735445180000|2024-12-29 04:06:20|450.49|448.19|450.47|448.17|450.5|448.2|450.46|448.16|14
1735445190000|2024-12-29 04:06:30|450.46|448.16|450.51|448.21|450.51|448.21|450.46|448.16|10
1735445200000|2024-12-29 04:06:40|450.48|448.18|450.48|448.18|450.49|448.19|450.45|448.15|11
1735445210000|2024-12-29 04:06:50|450.38|448.08|450.37|448.07|450.41|448.11|450.35|448.05|10
1735445220000|2024-12-29 04:07:00|450.36|448.06|450.36|448.06|450.37|448.07|450.22|447.92|18
1735445230000|2024-12-29 04:07:10|450.35|448.05|450.45|448.15|450.45|448.15|450.35|448.05|17
1735445240000|2024-12-29 04:07:20|450.46|448.16|450.42|448.12|450.46|448.16|450.42|448.12|14
1735445250000|2024-12-29 04:07:30|450.4|448.1|450.45|448.15|450.45|448.15|450.36|448.06|9
1735445260000|2024-12-29 04:07:40|450.44|448.14|450.38|448.08|450.45|448.15|450.36|448.06|14
1735445270000|2024-12-29 04:07:50|450.39|448.09|450.39|448.09|450.39|448.09|450.36|448.06|17
1735445280000|2024-12-29 04:08:00|450.41|448.11|450.34|448.04|450.41|448.11|450.33|448.03|8
1735445290000|2024-12-29 04:08:10|450.33|448.03|450.64|448.34|450.64|448.34|450.32|448.02|21
1735445300000|2024-12-29 04:08:20|450.63|448.33|450.64|448.34|450.68|448.38|450.62|448.32|18
1735445310000|2024-12-29 04:08:30|450.65|448.35|450.56|448.26|450.65|448.35|450.5|448.2|20
1735445320000|2024-12-29 04:08:40|450.55|448.25|450.57|448.27|450.6|448.3|450.55|448.25|14
1735445330000|2024-12-29 04:08:50|450.58|448.28|450.62|448.32|450.66|448.36|450.55|448.25|17
1735445340000|2024-12-29 04:09:00|450.61|448.31|450.54|448.24|450.61|448.31|450.54|448.24|24
1735445350000|2024-12-29 04:09:10|450.55|448.25|450.53|448.23|450.55|448.25|450.47|448.17|17
1735445360000|2024-12-29 04:09:20|450.54|448.24|450.49|448.19|450.54|448.24|450.48|448.18|11
1735445370000|2024-12-29 04:09:30|450.47|448.17|450.4|448.1|450.49|448.19|450.39|448.09|18
1735445380000|2024-12-29 04:09:40|450.39|448.09|450.32|448.02|450.4|448.1|450.29|447.99|16
1735445390000|2024-12-29 04:09:50|450.33|448.03|450.36|448.06|450.36|448.06|450.3|448|21
1735445400000|2024-12-29 04:10:00|450.34|448.04|450.18|447.88|450.35|448.05|450.18|447.88|20
1735445410000|2024-12-29 04:10:10|450.17|447.87|450.18|447.88|450.19|447.89|450.09|447.79|19
1735445420000|2024-12-29 04:10:20|450.19|447.89|450.23|447.93|450.23|447.93|450.13|447.83|22
1735445430000|2024-12-29 04:10:30|450.22|447.92|450.42|448.12|450.45|448.15|450.22|447.92|24
1735445440000|2024-12-29 04:10:40|450.43|448.13|450.6|448.3|450.64|448.34|450.42|448.12|23
1735445450000|2024-12-29 04:10:50|450.63|448.33|450.72|448.42|450.74|448.44|450.59|448.29|18
1735445460000|2024-12-29 04:11:00|450.7|448.4|450.69|448.39|450.7|448.4|450.66|448.36|24
1735445470000|2024-12-29 04:11:10|450.68|448.38|450.57|448.27|450.68|448.38|450.56|448.26|11
1735445480000|2024-12-29 04:11:20|450.56|448.26|450.7|448.4|450.7|448.4|450.56|448.26|17
1735445490000|2024-12-29 04:11:30|450.72|448.42|450.56|448.26|450.72|448.42|450.55|448.25|11
1735445500000|2024-12-29 04:11:40|450.55|448.25|450.52|448.22|450.58|448.28|450.49|448.19|17
1735445510000|2024-12-29 04:11:50|450.51|448.21|450.52|448.22|450.52|448.22|450.43|448.13|12
1735445520000|2024-12-29 04:12:00|450.53|448.23|450.59|448.29|450.61|448.31|450.52|448.22|20
1735445530000|2024-12-29 04:12:10|450.58|448.28|450.6|448.3|450.63|448.33|450.58|448.28|15
1735445540000|2024-12-29 04:12:20|450.56|448.26|450.52|448.22|450.56|448.26|450.52|448.22|3
1735445550000|2024-12-29 04:12:30|450.49|448.19|450.44|448.14|450.54|448.24|450.44|448.14|17
1735445560000|2024-12-29 04:12:40|450.43|448.13|450.38|448.08|450.44|448.14|450.38|448.08|16
1735445570000|2024-12-29 04:12:50|450.37|448.07|450.49|448.19|450.52|448.22|450.37|448.07|17
1735445580000|2024-12-29 04:13:00|450.48|448.18|450.5|448.2|450.53|448.23|450.46|448.16|17
1735445590000|2024-12-29 04:13:10|450.51|448.21|450.63|448.33|450.69|448.39|450.5|448.2|21
1735445600000|2024-12-29 04:13:20|450.64|448.34|450.71|448.41|450.71|448.41|450.61|448.31|15
1735445610000|2024-12-29 04:13:30|450.73|448.43|450.7|448.4|450.75|448.45|450.69|448.39|18
1735445620000|2024-12-29 04:13:40|450.69|448.39|450.69|448.39|450.7|448.4|450.66|448.36|7
1735445630000|2024-12-29 04:13:50|450.7|448.4|450.73|448.43|450.75|448.45|450.69|448.39|20
1735445640000|2024-12-29 04:14:00|450.72|448.42|450.65|448.35|450.72|448.42|450.63|448.33|15
1735445650000|2024-12-29 04:14:10|450.63|448.33|450.72|448.42|450.76|448.46|450.63|448.33|13
1735445660000|2024-12-29 04:14:20|450.73|448.43|450.68|448.38|450.73|448.43|450.68|448.38|14
1735445670000|2024-12-29 04:14:30|450.67|448.37|450.65|448.35|450.7|448.4|450.61|448.31|20
1735445680000|2024-12-29 04:14:40|450.63|448.33|450.61|448.31|450.65|448.35|450.56|448.26|17
1735445690000|2024-12-29 04:14:50|450.6|448.3|450.59|448.29|450.61|448.31|450.58|448.28|12
1735445700000|2024-12-29 04:15:00|450.58|448.28|450.51|448.21|450.6|448.3|450.51|448.21|16
1735445710000|2024-12-29 04:15:10|450.52|448.22|450.63|448.33|450.63|448.33|450.5|448.2|18
1735445720000|2024-12-29 04:15:20|450.62|448.32|450.8|448.5|450.8|448.5|450.61|448.31|17
1735445730000|2024-12-29 04:15:30|450.78|448.48|450.75|448.45|450.82|448.52|450.7|448.4|19
1735445740000|2024-12-29 04:15:40|450.76|448.46|450.82|448.52|450.84|448.54|450.72|448.42|29
1735445750000|2024-12-29 04:15:50|450.81|448.51|450.84|448.54|450.86|448.56|450.81|448.51|13
1735445760000|2024-12-29 04:16:00|450.83|448.53|450.92|448.62|451|448.7|450.83|448.53|21
1735445770000|2024-12-29 04:16:10|450.93|448.63|450.96|448.66|451|448.7|450.93|448.63|17
1735445780000|2024-12-29 04:16:20|451|448.7|450.96|448.66|451.01|448.71|450.96|448.66|14
1735445790000|2024-12-29 04:16:30|451.01|448.71|450.97|448.67|451.01|448.71|450.93|448.63|20
1735445800000|2024-12-29 04:16:40|450.95|448.65|450.8|448.5|450.97|448.67|450.78|448.48|21
1735445810000|2024-12-29 04:16:50|450.81|448.51|450.88|448.58|450.89|448.59|450.8|448.5|19
1735445820000|2024-12-29 04:17:00|450.92|448.62|451.03|448.73|451.05|448.75|450.92|448.62|19
1735445830000|2024-12-29 04:17:10|451.02|448.72|450.96|448.66|451.04|448.74|450.96|448.66|16
1735445840000|2024-12-29 04:17:20|450.93|448.63|450.83|448.53|450.96|448.66|450.82|448.52|16
1735445850000|2024-12-29 04:17:30|450.85|448.55|450.96|448.66|450.99|448.69|450.84|448.54|17
1735445860000|2024-12-29 04:17:40|450.97|448.67|450.83|448.53|450.97|448.67|450.8|448.5|19
1735445870000|2024-12-29 04:17:50|450.78|448.48|450.83|448.53|450.83|448.53|450.78|448.48|8
1735445880000|2024-12-29 04:18:00|450.82|448.52|450.7|448.4|450.83|448.53|450.7|448.4|12
1735445890000|2024-12-29 04:18:10|450.69|448.39|450.67|448.37|450.69|448.39|450.64|448.34|17
1735445900000|2024-12-29 04:18:20|450.66|448.36|450.66|448.36|450.74|448.44|450.65|448.35|26
1735445910000|2024-12-29 04:18:30|450.67|448.37|450.63|448.33|450.69|448.39|450.62|448.32|13
1735445920000|2024-12-29 04:18:40|450.61|448.31|450.6|448.3|450.63|448.33|450.6|448.3|21
1735445930000|2024-12-29 04:18:50|450.61|448.31|450.58|448.28|450.62|448.32|450.56|448.26|18
1735445940000|2024-12-29 04:19:00|450.55|448.25|450.36|448.06|450.56|448.26|450.35|448.05|20
1735445950000|2024-12-29 04:19:10|450.35|448.05|450.37|448.07|450.41|448.11|450.35|448.05|21
1735445960000|2024-12-29 04:19:20|450.36|448.06|450.28|447.98|450.38|448.08|450.24|447.94|18
1735445970000|2024-12-29 04:19:30|450.27|447.97|450.35|448.05|450.36|448.06|450.21|447.91|13
1735445980000|2024-12-29 04:19:40|450.34|448.04|450.32|448.02|450.36|448.06|450.31|448.01|10
1735445990000|2024-12-29 04:19:50|450.33|448.03|450.3|448|450.33|448.03|450.3|448|22
1735446000000|2024-12-29 04:20:00|450.31|448.01|450.27|447.97|450.32|448.02|450.26|447.96|16
1735446010000|2024-12-29 04:20:10|450.26|447.96|450.22|447.92|450.27|447.97|450.19|447.89|18
1735446020000|2024-12-29 04:20:20|450.21|447.91|450.24|447.94|450.26|447.96|450.19|447.89|16
1735446030000|2024-12-29 04:20:30|450.25|447.95|450.25|447.95|450.26|447.96|450.24|447.94|5
1735446040000|2024-12-29 04:20:40|450.24|447.94|450.3|448|450.34|448.04|450.24|447.94|16
1735446050000|2024-12-29 04:20:50|450.33|448.03|450.21|447.91|450.39|448.09|450.21|447.91|20
1735446060000|2024-12-29 04:21:00|450.22|447.92|450.24|447.94|450.24|447.94|450.18|447.88|16
1735446070000|2024-12-29 04:21:10|450.22|447.92|450.21|447.91|450.23|447.93|450.19|447.89|15
1735446080000|2024-12-29 04:21:20|450.22|447.92|450.34|448.04|450.36|448.06|450.21|447.91|8
1735446090000|2024-12-29 04:21:30|450.36|448.06|450.31|448.01|450.36|448.06|450.29|447.99|17
1735446100000|2024-12-29 04:21:40|450.3|448|450.23|447.93|450.31|448.01|450.22|447.92|19
1735446110000|2024-12-29 04:21:50|450.22|447.92|450.16|447.86|450.23|447.93|450.15|447.85|16
1735446120000|2024-12-29 04:22:00|450.15|447.85|450.06|447.76|450.16|447.86|450.02|447.72|21
1735446130000|2024-12-29 04:22:10|450.05|447.75|450.04|447.74|450.07|447.77|450.02|447.72|24
1735446140000|2024-12-29 04:22:20|450.03|447.73|449.99|447.69|450.03|447.73|449.98|447.68|11
1735446150000|2024-12-29 04:22:30|449.98|447.68|450.03|447.73|450.05|447.75|449.98|447.68|13
1735446160000|2024-12-29 04:22:40|450.02|447.72|450.05|447.75|450.12|447.82|450.02|447.72|14
1735446170000|2024-12-29 04:22:50|450.06|447.76|449.96|447.66|450.07|447.77|449.95|447.65|17
1735446180000|2024-12-29 04:23:00|449.94|447.64|449.94|447.64|449.96|447.66|449.92|447.62|17
1735446190000|2024-12-29 04:23:10|449.93|447.63|449.99|447.69|449.99|447.69|449.91|447.61|17
1735446200000|2024-12-29 04:23:20|449.98|447.68|450.04|447.74|450.05|447.75|449.98|447.68|14
1735446210000|2024-12-29 04:23:30|450.03|447.73|450.03|447.73|450.04|447.74|450.02|447.72|10
1735446220000|2024-12-29 04:23:40|450.04|447.74|450.02|447.72|450.04|447.74|450.01|447.71|11
1735446230000|2024-12-29 04:23:50|450.04|447.74|450.12|447.82|450.15|447.85|450.04|447.74|16
1735446240000|2024-12-29 04:24:00|450.11|447.81|450.1|447.8|450.12|447.82|450.06|447.76|11
1735446250000|2024-12-29 04:24:10|450.12|447.82|450.19|447.89|450.19|447.89|450.12|447.82|13
1735446260000|2024-12-29 04:24:20|450.18|447.88|450.14|447.84|450.28|447.98|450.12|447.82|19
1735446270000|2024-12-29 04:24:30|450.13|447.83|450.13|447.83|450.14|447.84|450.11|447.81|16
1735446280000|2024-12-29 04:24:40|450.14|447.84|450.12|447.82|450.14|447.84|450.11|447.81|14
1735446290000|2024-12-29 04:24:50|450.11|447.81|450.02|447.72|450.12|447.82|450|447.7|14
1735446300000|2024-12-29 04:25:00|450.04|447.74|449.91|447.61|450.04|447.74|449.91|447.61|16
1735446310000|2024-12-29 04:25:10|449.88|447.58|449.98|447.68|449.99|447.69|449.88|447.58|19
1735446320000|2024-12-29 04:25:20|449.99|447.69|449.98|447.68|450.09|447.79|449.97|447.67|13
1735446330000|2024-12-29 04:25:30|449.96|447.66|449.85|447.55|449.96|447.66|449.83|447.53|20
1735446340000|2024-12-29 04:25:40|449.86|447.56|449.86|447.56|449.89|447.59|449.86|447.56|7
1735446350000|2024-12-29 04:25:50|449.87|447.57|449.84|447.54|449.91|447.61|449.84|447.54|13
1735446360000|2024-12-29 04:26:00|449.85|447.55|449.77|447.47|449.86|447.56|449.77|447.47|15
1735446370000|2024-12-29 04:26:10|449.79|447.49|449.73|447.43|449.8|447.5|449.7|447.4|15
1735446380000|2024-12-29 04:26:20|449.74|447.44|449.74|447.44|449.75|447.45|449.73|447.43|15
1735446390000|2024-12-29 04:26:30|449.73|447.43|449.73|447.43|449.76|447.46|449.73|447.43|17
1735446400000|2024-12-29 04:26:40|449.75|447.45|449.71|447.41|449.75|447.45|449.7|447.4|10
1735446410000|2024-12-29 04:26:50|449.72|447.42|449.73|447.43|449.73|447.43|449.72|447.42|10
1735446420000|2024-12-29 04:27:00|449.72|447.42|449.69|447.39|449.73|447.43|449.67|447.37|16
1735446430000|2024-12-29 04:27:10|449.68|447.38|449.73|447.43|449.73|447.43|449.67|447.37|12
1735446440000|2024-12-29 04:27:20|449.7|447.4|449.73|447.43|449.74|447.44|449.7|447.4|9
1735446450000|2024-12-29 04:27:30|449.72|447.42|449.64|447.34|449.72|447.42|449.63|447.33|13
1735446460000|2024-12-29 04:27:40|449.66|447.36|449.71|447.41|449.71|447.41|449.66|447.36|12
1735446470000|2024-12-29 04:27:50|449.7|447.4|449.71|447.41|449.71|447.41|449.7|447.4|4
1735446480000|2024-12-29 04:28:00|449.72|447.42|449.84|447.54|449.86|447.56|449.72|447.42|20
1735446490000|2024-12-29 04:28:10|449.82|447.52|449.82|447.52|449.83|447.53|449.79|447.49|14
1735446500000|2024-12-29 04:28:20|449.8|447.5|449.87|447.57|449.88|447.58|449.8|447.5|15
1735446510000|2024-12-29 04:28:30|449.86|447.56|449.87|447.57|449.87|447.57|449.84|447.54|6
1735446520000|2024-12-29 04:28:40|449.86|447.56|449.83|447.53|449.86|447.56|449.81|447.51|12
1735446530000|2024-12-29 04:28:50|449.82|447.52|449.81|447.51|449.82|447.52|449.8|447.5|7
1735446540000|2024-12-29 04:29:00|449.78|447.48|449.81|447.51|449.82|447.52|449.78|447.48|11
1735446550000|2024-12-29 04:29:10|449.82|447.52|449.86|447.56|449.88|447.58|449.8|447.5|17
1735446560000|2024-12-29 04:29:20|449.87|447.57|449.88|447.58|449.89|447.59|449.86|447.56|8
1735446570000|2024-12-29 04:29:30|449.87|447.57|449.83|447.53|449.87|447.57|449.82|447.52|6
1735446580000|2024-12-29 04:29:40|449.84|447.54|449.94|447.64|449.95|447.65|449.81|447.51|10
1735446590000|2024-12-29 04:29:50|449.96|447.66|449.97|447.67|450.04|447.74|449.94|447.64|20
1735446600000|2024-12-29 04:30:00|449.98|447.68|449.91|447.61|450|447.7|449.89|447.59|20
1735446610000|2024-12-29 04:30:10|449.92|447.62|449.82|447.52|449.93|447.63|449.81|447.51|16
1735446620000|2024-12-29 04:30:20|449.81|447.51|449.7|447.4|449.81|447.51|449.68|447.38|7
1735446630000|2024-12-29 04:30:30|449.68|447.38|449.6|447.3|449.68|447.38|449.59|447.29|15
1735446640000|2024-12-29 04:30:40|449.59|447.29|449.65|447.35|449.65|447.35|449.58|447.28|29
1735446650000|2024-12-29 04:30:50|449.64|447.34|449.57|447.27|449.71|447.41|449.54|447.24|14
1735446660000|2024-12-29 04:31:00|449.56|447.26|449.67|447.37|449.68|447.38|449.55|447.25|18
1735446670000|2024-12-29 04:31:10|449.68|447.38|449.54|447.24|449.75|447.45|449.54|447.24|23
1735446680000|2024-12-29 04:31:20|449.53|447.23|449.47|447.17|449.54|447.24|449.44|447.14|18
1735446690000|2024-12-29 04:31:30|449.45|447.15|449.49|447.19|449.54|447.24|449.45|447.15|20
1735446700000|2024-12-29 04:31:40|449.48|447.18|449.53|447.23|449.55|447.25|449.45|447.15|23
1735446710000|2024-12-29 04:31:50|449.55|447.25|449.48|447.18|449.56|447.26|449.44|447.14|13
1735446720000|2024-12-29 04:32:00|449.49|447.19|449.54|447.24|449.6|447.3|449.49|447.19|14
1735446730000|2024-12-29 04:32:10|449.53|447.23|449.44|447.14|449.55|447.25|449.44|447.14|10
1735446740000|2024-12-29 04:32:20|449.43|447.13|449.48|447.18|449.52|447.22|449.43|447.13|12
1735446750000|2024-12-29 04:32:30|449.49|447.19|449.56|447.26|449.62|447.32|449.49|447.19|8
1735446760000|2024-12-29 04:32:40|449.58|447.28|449.58|447.28|449.58|447.28|449.56|447.26|5
1735446770000|2024-12-29 04:32:50|449.59|447.29|449.6|447.3|449.61|447.31|449.56|447.26|9
1735446780000|2024-12-29 04:33:00|449.65|447.35|449.6|447.3|449.65|447.35|449.6|447.3|13
1735446790000|2024-12-29 04:33:10|449.61|447.31|449.64|447.34|449.66|447.36|449.6|447.3|16
1735446800000|2024-12-29 04:33:20|449.67|447.37|449.68|447.38|449.72|447.42|449.67|447.37|9
1735446810000|2024-12-29 04:33:30|449.69|447.39|449.69|447.39|449.72|447.42|449.68|447.38|12
1735446820000|2024-12-29 04:33:40|449.7|447.4|449.62|447.32|449.7|447.4|449.61|447.31|16
1735446830000|2024-12-29 04:33:50|449.61|447.31|449.64|447.34|449.64|447.34|449.58|447.28|19
1735446840000|2024-12-29 04:34:00|449.63|447.33|449.61|447.31|449.64|447.34|449.6|447.3|14
1735446850000|2024-12-29 04:34:10|449.62|447.32|449.66|447.36|449.66|447.36|449.58|447.28|23
1735446860000|2024-12-29 04:34:20|449.65|447.35|449.58|447.28|449.65|447.35|449.58|447.28|11
1735446870000|2024-12-29 04:34:30|449.56|447.26|449.58|447.28|449.58|447.28|449.54|447.24|9
1735446880000|2024-12-29 04:34:40|449.59|447.29|449.68|447.38|449.7|447.4|449.58|447.28|17
1735446890000|2024-12-29 04:34:50|449.64|447.34|449.69|447.39|449.74|447.44|449.64|447.34|12
1735446900000|2024-12-29 04:35:00|449.72|447.42|449.84|447.54|449.86|447.56|449.72|447.42|16
1735446910000|2024-12-29 04:35:10|449.85|447.55|449.84|447.54|449.88|447.58|449.82|447.52|17
1735446920000|2024-12-29 04:35:20|449.85|447.55|449.97|447.67|449.99|447.69|449.85|447.55|23
1735446930000|2024-12-29 04:35:30|449.99|447.69|450.03|447.73|450.05|447.75|449.99|447.69|14
1735446940000|2024-12-29 04:35:40|450.02|447.72|450.02|447.72|450.03|447.73|449.99|447.69|11
1735446950000|2024-12-29 04:35:50|450.01|447.71|450.09|447.79|450.09|447.79|449.99|447.69|15
1735446960000|2024-12-29 04:36:00|450.08|447.78|450.15|447.85|450.15|447.85|450.07|447.77|11
1735446980000|2024-12-29 04:36:20|450.12|447.82|450.15|447.85|450.15|447.85|450.12|447.82|6
1735446990000|2024-12-29 04:36:30|450.12|447.82|450.11|447.81|450.15|447.85|450.09|447.79|8
1735447000000|2024-12-29 04:36:40|450.1|447.8|450.11|447.81|450.12|447.82|450.1|447.8|12
1735447010000|2024-12-29 04:36:50|450.1|447.8|449.98|447.68|450.15|447.85|449.97|447.67|14
1735447020000|2024-12-29 04:37:00|449.99|447.69|450.13|447.83|450.13|447.83|449.95|447.65|23
1735447030000|2024-12-29 04:37:10|450.12|447.82|450.02|447.72|450.12|447.82|450.02|447.72|13
1735447040000|2024-12-29 04:37:20|450.03|447.73|450.03|447.73|450.05|447.75|450.02|447.72|14
1735447050000|2024-12-29 04:37:30|450|447.7|450.08|447.78|450.13|447.83|450|447.7|13
1735447060000|2024-12-29 04:37:40|450.05|447.75|449.77|447.47|450.07|447.77|449.77|447.47|18
1735447070000|2024-12-29 04:37:50|449.78|447.48|449.76|447.46|449.78|447.48|449.74|447.44|13
1735447080000|2024-12-29 04:38:00|449.79|447.49|449.75|447.45|449.87|447.57|449.74|447.44|22
1735447090000|2024-12-29 04:38:10|449.74|447.44|449.76|447.46|449.77|447.47|449.74|447.44|14
1735447100000|2024-12-29 04:38:20|449.75|447.45|449.82|447.52|449.84|447.54|449.74|447.44|20
1735447110000|2024-12-29 04:38:30|449.83|447.53|449.87|447.57|449.87|447.57|449.83|447.53|14
1735447120000|2024-12-29 04:38:40|449.82|447.52|449.77|447.47|449.83|447.53|449.77|447.47|17
1735447130000|2024-12-29 04:38:50|449.76|447.46|449.72|447.42|449.76|447.46|449.71|447.41|8
1735447140000|2024-12-29 04:39:00|449.71|447.41|449.63|447.33|449.71|447.41|449.6|447.3|18
1735447150000|2024-12-29 04:39:10|449.62|447.32|449.59|447.29|449.64|447.34|449.58|447.28|17
1735447160000|2024-12-29 04:39:20|449.58|447.28|449.65|447.35|449.65|447.35|449.58|447.28|12
1735447170000|2024-12-29 04:39:30|449.66|447.36|449.61|447.31|449.66|447.36|449.59|447.29|15
1735447180000|2024-12-29 04:39:40|449.63|447.33|449.67|447.37|449.68|447.38|449.62|447.32|12
1735447190000|2024-12-29 04:39:50|449.66|447.36|449.63|447.33|449.67|447.37|449.62|447.32|15
1735447200000|2024-12-29 04:40:00|449.62|447.32|449.72|447.42|449.74|447.44|449.62|447.32|14
1735447210000|2024-12-29 04:40:10|449.74|447.44|449.77|447.47|449.82|447.52|449.74|447.44|17
1735447220000|2024-12-29 04:40:20|449.76|447.46|449.65|447.35|449.77|447.47|449.61|447.31|16
1735447230000|2024-12-29 04:40:30|449.64|447.34|449.64|447.34|449.65|447.35|449.63|447.33|14
1735447240000|2024-12-29 04:40:40|449.63|447.33|449.78|447.48|449.78|447.48|449.63|447.33|10
1735447250000|2024-12-29 04:40:50|449.79|447.49|449.87|447.57|449.88|447.58|449.79|447.49|16
1735447260000|2024-12-29 04:41:00|449.86|447.56|449.83|447.53|449.86|447.56|449.81|447.51|11
1735447270000|2024-12-29 04:41:10|449.81|447.51|449.78|447.48|449.82|447.52|449.77|447.47|11
1735447280000|2024-12-29 04:41:20|449.79|447.49|449.78|447.48|449.79|447.49|449.77|447.47|12
1735447290000|2024-12-29 04:41:30|449.79|447.49|449.81|447.51|449.82|447.52|449.78|447.48|16
1735447300000|2024-12-29 04:41:40|449.82|447.52|449.82|447.52|449.83|447.53|449.78|447.48|11
1735447310000|2024-12-29 04:41:50|449.81|447.51|449.72|447.42|449.81|447.51|449.72|447.42|21
1735447320000|2024-12-29 04:42:00|449.73|447.43|449.79|447.49|449.81|447.51|449.71|447.41|10
1735447330000|2024-12-29 04:42:10|449.78|447.48|449.78|447.48|449.79|447.49|449.77|447.47|11
1735447340000|2024-12-29 04:42:20|449.79|447.49|449.79|447.49|449.82|447.52|449.78|447.48|9
1735447350000|2024-12-29 04:42:30|449.78|447.48|449.78|447.48|449.81|447.51|449.77|447.47|15
1735447360000|2024-12-29 04:42:40|449.77|447.47|449.77|447.47|449.8|447.5|449.76|447.46|11
1735447370000|2024-12-29 04:42:50|449.78|447.48|449.78|447.48|449.81|447.51|449.76|447.46|16
1735447380000|2024-12-29 04:43:00|449.79|447.49|449.74|447.44|449.8|447.5|449.71|447.41|18
1735447390000|2024-12-29 04:43:10|449.73|447.43|449.82|447.52|449.82|447.52|449.73|447.43|14
1735447400000|2024-12-29 04:43:20|449.83|447.53|449.77|447.47|449.86|447.56|449.77|447.47|17
1735447410000|2024-12-29 04:43:30|449.74|447.44|449.77|447.47|449.77|447.47|449.74|447.44|8
1735447420000|2024-12-29 04:43:40|449.76|447.46|449.78|447.48|449.78|447.48|449.75|447.45|21
1735447430000|2024-12-29 04:43:50|449.83|447.53|449.77|447.47|449.83|447.53|449.76|447.46|13
1735447440000|2024-12-29 04:44:00|449.78|447.48|449.89|447.59|449.89|447.59|449.74|447.44|27
1735447450000|2024-12-29 04:44:10|449.88|447.58|449.84|447.54|449.88|447.58|449.84|447.54|14
1735447460000|2024-12-29 04:44:20|449.83|447.53|449.63|447.33|449.83|447.53|449.63|447.33|15
1735447470000|2024-12-29 04:44:30|449.65|447.35|449.67|447.37|449.69|447.39|449.65|447.35|6
1735447480000|2024-12-29 04:44:40|449.65|447.35|449.66|447.36|449.67|447.37|449.64|447.34|12
1735447490000|2024-12-29 04:44:50|449.67|447.37|449.68|447.38|449.7|447.4|449.66|447.36|8
1735447500000|2024-12-29 04:45:00|449.67|447.37|449.65|447.35|449.68|447.38|449.59|447.29|8
1735447510000|2024-12-29 04:45:10|449.67|447.37|449.75|447.45|449.77|447.47|449.65|447.35|21
1735447520000|2024-12-29 04:45:20|449.7|447.4|449.72|447.42|449.74|447.44|449.69|447.39|15
1735447530000|2024-12-29 04:45:30|449.73|447.43|449.73|447.43|449.77|447.47|449.72|447.42|16
1735447540000|2024-12-29 04:45:40|449.74|447.44|449.86|447.56|449.86|447.56|449.73|447.43|19
1735447550000|2024-12-29 04:45:50|449.85|447.55|449.93|447.63|449.96|447.66|449.85|447.55|20
1735447560000|2024-12-29 04:46:00|449.94|447.64|449.84|447.54|449.94|447.64|449.83|447.53|18
1735447570000|2024-12-29 04:46:10|449.82|447.52|449.84|447.54|449.84|447.54|449.82|447.52|11
1735447580000|2024-12-29 04:46:20|449.83|447.53|449.89|447.59|449.89|447.59|449.82|447.52|9
1735447590000|2024-12-29 04:46:30|449.88|447.58|449.93|447.63|449.96|447.66|449.87|447.57|17
1735447600000|2024-12-29 04:46:40|449.94|447.64|449.92|447.62|449.94|447.64|449.9|447.6|15
1735447610000|2024-12-29 04:46:50|449.93|447.63|449.79|447.49|449.93|447.63|449.79|447.49|7
1735447620000|2024-12-29 04:47:00|449.77|447.47|449.79|447.49|449.79|447.49|449.69|447.39|17
1735447630000|2024-12-29 04:47:10|449.8|447.5|449.61|447.31|449.8|447.5|449.61|447.31|14
1735447640000|2024-12-29 04:47:20|449.56|447.26|449.38|447.08|449.57|447.27|449.36|447.06|19
1735447650000|2024-12-29 04:47:30|449.39|447.09|449.41|447.11|449.41|447.11|449.39|447.09|13
1735447660000|2024-12-29 04:47:40|449.4|447.1|449.33|447.03|449.41|447.11|449.27|446.97|19
1735447670000|2024-12-29 04:47:50|449.34|447.04|449.31|447.01|449.35|447.05|449.29|446.99|19
1735447680000|2024-12-29 04:48:00|449.36|447.06|449.34|447.04|449.37|447.07|449.32|447.02|23
1735447690000|2024-12-29 04:48:10|449.33|447.03|449.38|447.08|449.42|447.12|449.3|447|25
1735447700000|2024-12-29 04:48:20|449.39|447.09|449.48|447.18|449.48|447.18|449.37|447.07|18
1735447710000|2024-12-29 04:48:30|449.47|447.17|449.55|447.25|449.56|447.26|449.47|447.17|15
1735447720000|2024-12-29 04:48:40|449.52|447.22|449.46|447.16|449.54|447.24|449.45|447.15|14
1735447730000|2024-12-29 04:48:50|449.47|447.17|449.44|447.14|449.48|447.18|449.44|447.14|9
1735447740000|2024-12-29 04:49:00|449.45|447.15|449.51|447.21|449.51|447.21|449.44|447.14|15
1735447750000|2024-12-29 04:49:10|449.52|447.22|449.62|447.32|449.64|447.34|449.52|447.22|20
1735447760000|2024-12-29 04:49:20|449.61|447.31|449.76|447.46|449.78|447.48|449.61|447.31|15
1735447770000|2024-12-29 04:49:30|449.77|447.47|449.69|447.39|449.77|447.47|449.69|447.39|19
1735447780000|2024-12-29 04:49:40|449.67|447.37|449.75|447.45|449.77|447.47|449.67|447.37|18
1735447790000|2024-12-29 04:49:50|449.77|447.47|449.9|447.6|449.93|447.63|449.75|447.45|22
1735447800000|2024-12-29 04:50:00|449.91|447.61|449.76|447.46|449.93|447.63|449.75|447.45|25
1735447810000|2024-12-29 04:50:10|449.75|447.45|449.72|447.42|449.75|447.45|449.7|447.4|9
1735447820000|2024-12-29 04:50:20|449.73|447.43|449.76|447.46|449.76|447.46|449.7|447.4|22
1735447830000|2024-12-29 04:50:30|449.74|447.44|449.88|447.58|449.89|447.59|449.74|447.44|19
1735447840000|2024-12-29 04:50:40|449.87|447.57|449.82|447.52|449.89|447.59|449.71|447.41|12
1735447850000|2024-12-29 04:50:50|449.81|447.51|449.81|447.51|449.85|447.55|449.79|447.49|20
1735447860000|2024-12-29 04:51:00|449.82|447.52|449.83|447.53|449.84|447.54|449.8|447.5|18
1735447870000|2024-12-29 04:51:10|449.84|447.54|449.82|447.52|449.9|447.6|449.82|447.52|14
1735447880000|2024-12-29 04:51:20|449.84|447.54|449.78|447.48|449.84|447.54|449.78|447.48|8
1735447890000|2024-12-29 04:51:30|449.79|447.49|449.82|447.52|449.82|447.52|449.78|447.48|11
1735447900000|2024-12-29 04:51:40|449.83|447.53|449.88|447.58|449.89|447.59|449.83|447.53|10
1735447910000|2024-12-29 04:51:50|449.89|447.59|449.84|447.54|449.91|447.61|449.84|447.54|12
1735447920000|2024-12-29 04:52:00|449.83|447.53|449.93|447.63|449.98|447.68|449.82|447.52|19
1735447930000|2024-12-29 04:52:10|449.91|447.61|450|447.7|450.02|447.72|449.91|447.61|18
1735447940000|2024-12-29 04:52:20|449.99|447.69|449.86|447.56|450|447.7|449.85|447.55|7
1735447950000|2024-12-29 04:52:30|449.85|447.55|449.85|447.55|449.86|447.56|449.85|447.55|15
1735447960000|2024-12-29 04:52:40|449.86|447.56|449.85|447.55|449.88|447.58|449.85|447.55|6
1735447970000|2024-12-29 04:52:50|449.83|447.53|449.96|447.66|449.96|447.66|449.83|447.53|10
1735447980000|2024-12-29 04:53:00|449.97|447.67|450|447.7|450.02|447.72|449.96|447.66|18
1735447990000|2024-12-29 04:53:10|450.01|447.71|449.97|447.67|450.01|447.71|449.94|447.64|16
1735448000000|2024-12-29 04:53:20|449.98|447.68|450|447.7|450.01|447.71|449.96|447.66|8
1735448010000|2024-12-29 04:53:30|450.01|447.71|450.03|447.73|450.07|447.77|450.01|447.71|6
1735448020000|2024-12-29 04:53:40|450.04|447.74|450.06|447.76|450.08|447.78|450.04|447.74|6
1735448030000|2024-12-29 04:53:50|450.07|447.77|450.07|447.77|450.09|447.79|450.06|447.76|19
1735448040000|2024-12-29 04:54:00|450.06|447.76|450.01|447.71|450.07|447.77|450.01|447.71|11
1735448050000|2024-12-29 04:54:10|450.03|447.73|450.02|447.72|450.05|447.75|450.02|447.72|4
1735448060000|2024-12-29 04:54:20|450.03|447.73|450.03|447.73|450.05|447.75|450.02|447.72|7
1735448070000|2024-12-29 04:54:30|450.02|447.72|450.09|447.79|450.1|447.8|450.02|447.72|7
1735448080000|2024-12-29 04:54:40|450.08|447.78|450.04|447.74|450.08|447.78|450.02|447.72|9
1735448090000|2024-12-29 04:54:50|450.02|447.72|450|447.7|450.02|447.72|449.97|447.67|6
1735448100000|2024-12-29 04:55:00|450.01|447.71|449.96|447.66|450.01|447.71|449.91|447.61|9
1735448110000|2024-12-29 04:55:10|449.97|447.67|449.96|447.66|449.97|447.67|449.95|447.65|6
1735448130000|2024-12-29 04:55:30|449.95|447.65|449.87|447.57|449.95|447.65|449.87|447.57|3
1735448140000|2024-12-29 04:55:40|449.9|447.6|449.87|447.57|449.9|447.6|449.87|447.57|3
1735448150000|2024-12-29 04:55:50|449.9|447.6|449.76|447.46|449.9|447.6|449.76|447.46|9
1735448160000|2024-12-29 04:56:00|449.78|447.48|449.78|447.48|449.79|447.49|449.77|447.47|11
1735448170000|2024-12-29 04:56:10|449.79|447.49|449.79|447.49|449.81|447.51|449.75|447.45|11
1735448180000|2024-12-29 04:56:20|449.8|447.5|449.75|447.45|449.8|447.5|449.75|447.45|10
1735448190000|2024-12-29 04:56:30|449.76|447.46|449.76|447.46|449.79|447.49|449.75|447.45|12
1735448200000|2024-12-29 04:56:40|449.77|447.47|449.66|447.36|449.77|447.47|449.66|447.36|11
1735448210000|2024-12-29 04:56:50|449.67|447.37|449.74|447.44|449.78|447.48|449.66|447.36|11
1735448220000|2024-12-29 04:57:00|449.73|447.43|449.73|447.43|449.74|447.44|449.7|447.4|19
1735448230000|2024-12-29 04:57:10|449.67|447.37|449.61|447.31|449.67|447.37|449.6|447.3|13
1735448240000|2024-12-29 04:57:20|449.62|447.32|449.61|447.31|449.65|447.35|449.61|447.31|6
1735448250000|2024-12-29 04:57:30|449.62|447.32|449.54|447.24|449.62|447.32|449.5|447.2|14
1735448260000|2024-12-29 04:57:40|449.53|447.23|449.57|447.27|449.58|447.28|449.53|447.23|15
1735448270000|2024-12-29 04:57:50|449.58|447.28|449.55|447.25|449.58|447.28|449.54|447.24|10
1735448280000|2024-12-29 04:58:00|449.54|447.24|449.56|447.26|449.56|447.26|449.53|447.23|4
1735448290000|2024-12-29 04:58:10|449.57|447.27|449.56|447.26|449.57|447.27|449.54|447.24|9
1735448300000|2024-12-29 04:58:20|449.54|447.24|449.47|447.17|449.55|447.25|449.47|447.17|8
1735448310000|2024-12-29 04:58:30|449.46|447.16|449.45|447.15|449.48|447.18|449.44|447.14|10
1735448320000|2024-12-29 04:58:40|449.46|447.16|449.5|447.2|449.51|447.21|449.46|447.16|12
1735448330000|2024-12-29 04:58:50|449.49|447.19|449.47|447.17|449.5|447.2|449.43|447.13|13
1735448340000|2024-12-29 04:59:00|449.46|447.16|449.45|447.15|449.46|447.16|449.45|447.15|4
1735448350000|2024-12-29 04:59:10|449.44|447.14|449.49|447.19|449.5|447.2|449.43|447.13|16
1735448360000|2024-12-29 04:59:20|449.5|447.2|449.45|447.15|449.52|447.22|449.45|447.15|4
1735448370000|2024-12-29 04:59:30|449.5|447.2|449.45|447.15|449.54|447.24|449.45|447.15|5
1735448380000|2024-12-29 04:59:40|449.54|447.24|449.62|447.32|449.62|447.32|449.54|447.24|10
1735448390000|2024-12-29 04:59:50|449.63|447.33|449.62|447.32|449.63|447.33|449.62|447.32|2
1735448400000|2024-12-29 05:00:00|449.64|447.34|449.64|447.34|449.65|447.35|449.64|447.34|7
1735448410000|2024-12-29 05:00:10|449.65|447.35|449.65|447.35|449.65|447.35|449.64|447.34|5
1735448440000|2024-12-29 05:00:40|449.63|447.33|449.65|447.35|449.65|447.35|449.63|447.33|4
1735448450000|2024-12-29 05:00:50|449.62|447.32|449.65|447.35|449.65|447.35|449.61|447.31|13
1735448460000|2024-12-29 05:01:00|449.62|447.32|449.62|447.32|449.65|447.35|449.62|447.32|11
1735448470000|2024-12-29 05:01:10|449.61|447.31|449.59|447.29|449.65|447.35|449.59|447.29|13
1735448480000|2024-12-29 05:01:20|449.56|447.26|449.58|447.28|449.59|447.29|449.56|447.26|13
1735448490000|2024-12-29 05:01:30|449.59|447.29|449.58|447.28|449.61|447.31|449.56|447.26|15
1735448500000|2024-12-29 05:01:40|449.59|447.29|449.52|447.22|449.59|447.29|449.5|447.2|16
1735448510000|2024-12-29 05:01:50|449.54|447.24|449.53|447.23|449.54|447.24|449.52|447.22|15
1735448520000|2024-12-29 05:02:00|449.51|447.21|449.6|447.3|449.6|447.3|449.47|447.17|20
1735448530000|2024-12-29 05:02:10|449.59|447.29|449.65|447.35|449.65|447.35|449.59|447.29|10
1735448560000|2024-12-29 05:02:40|449.61|447.31|449.54|447.24|449.62|447.32|449.53|447.23|18
1735448570000|2024-12-29 05:02:50|449.53|447.23|449.44|447.14|449.55|447.25|449.41|447.11|15
1735448580000|2024-12-29 05:03:00|449.43|447.13|449.36|447.06|449.43|447.13|449.36|447.06|9
1735448590000|2024-12-29 05:03:10|449.37|447.07|449.4|447.1|449.41|447.11|449.37|447.07|5
1735448600000|2024-12-29 05:03:20|449.32|447.02|449.26|446.96|449.32|447.02|449.23|446.93|16
1735448610000|2024-12-29 05:03:30|449.27|446.97|449.27|446.97|449.27|446.97|449.26|446.96|7
1735448620000|2024-12-29 05:03:40|449.29|446.99|449.26|446.96|449.3|447|449.26|446.96|14
1735448630000|2024-12-29 05:03:50|449.25|446.95|449.2|446.9|449.25|446.95|449.17|446.87|20
1735448640000|2024-12-29 05:04:00|449.21|446.91|449.2|446.9|449.21|446.91|449.18|446.88|14
1735448650000|2024-12-29 05:04:10|449.22|446.92|449.18|446.88|449.22|446.92|449.16|446.86|21
1735448660000|2024-12-29 05:04:20|449.19|446.89|449.2|446.9|449.21|446.91|449.15|446.85|15
1735448670000|2024-12-29 05:04:30|449.22|446.92|449.15|446.85|449.22|446.92|449.15|446.85|10
1735448680000|2024-12-29 05:04:40|449.12|446.82|449.07|446.77|449.12|446.82|449.05|446.75|9
1735448690000|2024-12-29 05:04:50|449.05|446.75|449.1|446.8|449.1|446.8|449.05|446.75|11
1735448700000|2024-12-29 05:05:00|449.09|446.79|449.02|446.72|449.1|446.8|449.01|446.71|14
1735448710000|2024-12-29 05:05:10|449.01|446.71|448.99|446.69|449.02|446.72|448.99|446.69|9
1735448720000|2024-12-29 05:05:20|449|446.7|448.96|446.66|449.01|446.71|448.95|446.65|10
1735448730000|2024-12-29 05:05:30|448.95|446.65|448.86|446.56|448.95|446.65|448.8|446.5|17
1735448740000|2024-12-29 05:05:40|448.83|446.53|448.75|446.45|448.84|446.54|448.73|446.43|17
1735448750000|2024-12-29 05:05:50|448.73|446.43|448.68|446.38|448.73|446.43|448.68|446.38|5
1735448760000|2024-12-29 05:06:00|448.66|446.36|448.63|446.33|448.72|446.42|448.63|446.33|19
1735448770000|2024-12-29 05:06:10|448.62|446.32|448.65|446.35|448.65|446.35|448.59|446.29|6
1735448810000|2024-12-29 05:06:50|448.87|446.57|449.1|446.8|449.1|446.8|448.87|446.57|3
1735448820000|2024-12-29 05:07:00|449.19|446.89|449.23|446.93|449.23|446.93|449.18|446.88|13
1735448830000|2024-12-29 05:07:10|449.22|446.92|449.05|446.75|449.22|446.92|449.01|446.71|16
1735448840000|2024-12-29 05:07:20|449.04|446.74|448.94|446.64|449.05|446.75|448.93|446.63|7
1735448850000|2024-12-29 05:07:30|448.95|446.65|449.11|446.81|449.12|446.82|448.95|446.65|15
1735448860000|2024-12-29 05:07:40|449.12|446.82|449.12|446.82|449.19|446.89|449.1|446.8|18
1735448870000|2024-12-29 05:07:50|449.14|446.84|449.11|446.81|449.15|446.85|449.07|446.77|19
1735448880000|2024-12-29 05:08:00|449.12|446.82|449.09|446.79|449.14|446.84|449.07|446.77|10
1735448890000|2024-12-29 05:08:10|449.08|446.78|449.11|446.81|449.12|446.82|449.05|446.75|12
1735448900000|2024-12-29 05:08:20|449.12|446.82|449.12|446.82|449.16|446.86|449.12|446.82|16
1735448910000|2024-12-29 05:08:30|449.13|446.83|449.14|446.84|449.15|446.85|449.11|446.81|15
1735448920000|2024-12-29 05:08:40|449.13|446.83|449.18|446.88|449.19|446.89|449.11|446.81|18
1735448930000|2024-12-29 05:08:50|449.19|446.89|449.26|446.96|449.27|446.97|449.19|446.89|16
1735448940000|2024-12-29 05:09:00|449.24|446.94|449.17|446.87|449.24|446.94|449.15|446.85|22
1735448950000|2024-12-29 05:09:10|449.16|446.86|449.32|447.02|449.34|447.04|449.16|446.86|21
1735448960000|2024-12-29 05:09:20|449.31|447.01|449.31|447.01|449.33|447.03|449.3|447|12
1735448970000|2024-12-29 05:09:30|449.3|447|449.27|446.97|449.3|447|449.26|446.96|15
1735448980000|2024-12-29 05:09:40|449.28|446.98|449.33|447.03|449.33|447.03|449.26|446.96|11
1735448990000|2024-12-29 05:09:50|449.32|447.02|449.3|447|449.33|447.03|449.29|446.99|8
1735449000000|2024-12-29 05:10:00|449.27|446.97|449.22|446.92|449.27|446.97|449.2|446.9|16
1735449010000|2024-12-29 05:10:10|449.14|446.84|449.18|446.88|449.19|446.89|449.12|446.82|13
1735449020000|2024-12-29 05:10:20|449.17|446.87|449.09|446.79|449.17|446.87|449.08|446.78|18
1735449030000|2024-12-29 05:10:30|449.14|446.84|449.14|446.84|449.17|446.87|449.14|446.84|7
1735449040000|2024-12-29 05:10:40|449.15|446.85|449.17|446.87|449.17|446.87|449.15|446.85|7
1735449050000|2024-12-29 05:10:50|449.15|446.85|449.17|446.87|449.17|446.87|449.15|446.85|10
1735449060000|2024-12-29 05:11:00|449.11|446.81|449.14|446.84|449.17|446.87|449.11|446.81|11
1735449070000|2024-12-29 05:11:10|449.15|446.85|449.15|446.85|449.17|446.87|449.14|446.84|16
1735449080000|2024-12-29 05:11:20|449.16|446.86|449.18|446.88|449.25|446.95|449.16|446.86|13
1735449090000|2024-12-29 05:11:30|449.17|446.87|449.17|446.87|449.18|446.88|449.16|446.86|13
1735449100000|2024-12-29 05:11:40|449.16|446.86|449.26|446.96|449.26|446.96|449.16|446.86|17
1735449110000|2024-12-29 05:11:50|449.25|446.95|449.27|446.97|449.27|446.97|449.23|446.93|13
1735449120000|2024-12-29 05:12:00|449.26|446.96|449.36|447.06|449.36|447.06|449.22|446.92|19
1735449130000|2024-12-29 05:12:10|449.37|447.07|449.34|447.04|449.39|447.09|449.34|447.04|10
1735449140000|2024-12-29 05:12:20|449.36|447.06|449.29|446.99|449.36|447.06|449.28|446.98|10
1735449150000|2024-12-29 05:12:30|449.28|446.98|449.32|447.02|449.33|447.03|449.28|446.98|13
1735449160000|2024-12-29 05:12:40|449.3|447|449.34|447.04|449.37|447.07|449.3|447|25
1735449170000|2024-12-29 05:12:50|449.35|447.05|449.28|446.98|449.35|447.05|449.28|446.98|16
1735449180000|2024-12-29 05:13:00|449.3|447|449.3|447|449.35|447.05|449.3|447|11
1735449190000|2024-12-29 05:13:10|449.31|447.01|449.34|447.04|449.37|447.07|449.31|447.01|13
1735449200000|2024-12-29 05:13:20|449.31|447.01|449.28|446.98|449.35|447.05|449.28|446.98|14
1735449210000|2024-12-29 05:13:30|449.34|447.04|449.32|447.02|449.36|447.06|449.32|447.02|5
1735449220000|2024-12-29 05:13:40|449.34|447.04|449.38|447.08|449.38|447.08|449.34|447.04|13
1735449230000|2024-12-29 05:13:50|449.37|447.07|449.33|447.03|449.42|447.12|449.31|447.01|12
1735449240000|2024-12-29 05:14:00|449.32|447.02|449.35|447.05|449.37|447.07|449.32|447.02|15
1735449250000|2024-12-29 05:14:10|449.37|447.07|449.35|447.05|449.37|447.07|449.33|447.03|13
1735449260000|2024-12-29 05:14:20|449.36|447.06|449.32|447.02|449.37|447.07|449.3|447|12
1735449270000|2024-12-29 05:14:30|449.3|447|449.27|446.97|449.33|447.03|449.27|446.97|14
1735449280000|2024-12-29 05:14:40|449.28|446.98|449.41|447.11|449.43|447.13|449.25|446.95|13
1735449290000|2024-12-29 05:14:50|449.4|447.1|449.4|447.1|449.42|447.12|449.38|447.08|15
1735449300000|2024-12-29 05:15:00|449.38|447.08|449.27|446.97|449.4|447.1|449.27|446.97|20
1735449310000|2024-12-29 05:15:10|449.28|446.98|449.28|446.98|449.29|446.99|449.27|446.97|7
1735449320000|2024-12-29 05:15:20|449.34|447.04|449.29|446.99|449.35|447.05|449.29|446.99|12
1735449330000|2024-12-29 05:15:30|449.32|447.02|449.32|447.02|449.36|447.06|449.29|446.99|10
1735449340000|2024-12-29 05:15:40|449.33|447.03|449.33|447.03|449.37|447.07|449.26|446.96|19
1735449350000|2024-12-29 05:15:50|449.34|447.04|449.51|447.21|449.53|447.23|449.34|447.04|16
1735449360000|2024-12-29 05:16:00|449.52|447.22|449.55|447.25|449.57|447.27|449.47|447.17|24
1735449370000|2024-12-29 05:16:10|449.54|447.24|449.56|447.26|449.59|447.29|449.54|447.24|6
1735449380000|2024-12-29 05:16:20|449.57|447.27|449.66|447.36|449.67|447.37|449.57|447.27|18
1735449390000|2024-12-29 05:16:30|449.65|447.35|449.6|447.3|449.68|447.38|449.59|447.29|20
1735449400000|2024-12-29 05:16:40|449.62|447.32|449.59|447.29|449.62|447.32|449.58|447.28|17
1735449410000|2024-12-29 05:16:50|449.64|447.34|449.64|447.34|449.67|447.37|449.62|447.32|19
1735449420000|2024-12-29 05:17:00|449.62|447.32|449.58|447.28|449.67|447.37|449.58|447.28|19
1735449430000|2024-12-29 05:17:10|449.59|447.29|449.6|447.3|449.61|447.31|449.58|447.28|16
1735449440000|2024-12-29 05:17:20|449.59|447.29|449.64|447.34|449.66|447.36|449.59|447.29|14
1735449450000|2024-12-29 05:17:30|449.65|447.35|449.64|447.34|449.65|447.35|449.63|447.33|3
1735449460000|2024-12-29 05:17:40|449.65|447.35|449.66|447.36|449.66|447.36|449.65|447.35|2
1735449470000|2024-12-29 05:17:50|449.65|447.35|449.71|447.41|449.75|447.45|449.65|447.35|9
1735449480000|2024-12-29 05:18:00|449.7|447.4|449.6|447.3|449.7|447.4|449.59|447.29|11
1735449490000|2024-12-29 05:18:10|449.61|447.31|449.73|447.43|449.73|447.43|449.61|447.31|8
1735449500000|2024-12-29 05:18:20|449.74|447.44|449.85|447.55|449.87|447.57|449.73|447.43|16
1735449510000|2024-12-29 05:18:30|449.86|447.56|449.99|447.69|449.99|447.69|449.86|447.56|13
1735449520000|2024-12-29 05:18:40|449.98|447.68|450.06|447.76|450.07|447.77|449.98|447.68|14
1735449530000|2024-12-29 05:18:50|450.07|447.77|450.08|447.78|450.15|447.85|450.06|447.76|19
1735449540000|2024-12-29 05:19:00|450.06|447.76|450.11|447.81|450.11|447.81|449.93|447.63|18
1735449550000|2024-12-29 05:19:10|450.12|447.82|450.15|447.85|450.18|447.88|450.1|447.8|17
1735449560000|2024-12-29 05:19:20|450.16|447.86|450.18|447.88|450.19|447.89|450.16|447.86|6
1735449570000|2024-12-29 05:19:30|450.19|447.89|450.26|447.96|450.31|448.01|450.19|447.89|10
1735449580000|2024-12-29 05:19:40|450.28|447.98|450.12|447.82|450.29|447.99|450.12|447.82|18
1735449590000|2024-12-29 05:19:50|450.13|447.83|450.03|447.73|450.15|447.85|450.03|447.73|14
1735449600000|2024-12-29 05:20:00|450.04|447.74|450.04|447.74|450.12|447.82|450.04|447.74|20
1735449610000|2024-12-29 05:20:10|450.05|447.75|450.03|447.73|450.06|447.76|450.02|447.72|10
1735449620000|2024-12-29 05:20:20|450.04|447.74|450.07|447.77|450.12|447.82|450.04|447.74|10
1735449630000|2024-12-29 05:20:30|450.04|447.74|449.97|447.67|450.04|447.74|449.97|447.67|10
1735449640000|2024-12-29 05:20:40|449.99|447.69|450.02|447.72|450.03|447.73|449.98|447.68|17
1735449650000|2024-12-29 05:20:50|450.03|447.73|450.02|447.72|450.07|447.77|450.02|447.72|12
1735449660000|2024-12-29 05:21:00|450.01|447.71|449.99|447.69|450.03|447.73|449.95|447.65|12
1735449670000|2024-12-29 05:21:10|449.98|447.68|449.98|447.68|449.99|447.69|449.97|447.67|8
1735449680000|2024-12-29 05:21:20|449.99|447.69|450.01|447.71|450.02|447.72|449.97|447.67|13
1735449690000|2024-12-29 05:21:30|450.02|447.72|449.98|447.68|450.02|447.72|449.98|447.68|9
1735449700000|2024-12-29 05:21:40|449.99|447.69|449.98|447.68|450|447.7|449.98|447.68|14
1735449710000|2024-12-29 05:21:50|449.97|447.67|449.98|447.68|450.02|447.72|449.97|447.67|17
1735449720000|2024-12-29 05:22:00|449.99|447.69|449.93|447.63|449.99|447.69|449.93|447.63|10
1735449730000|2024-12-29 05:22:10|449.89|447.59|449.9|447.6|450|447.7|449.89|447.59|17
1735449740000|2024-12-29 05:22:20|449.91|447.61|449.99|447.69|450.01|447.71|449.91|447.61|15
1735449750000|2024-12-29 05:22:30|449.97|447.67|449.84|447.54|450.01|447.71|449.83|447.53|17
1735449760000|2024-12-29 05:22:40|449.86|447.56|449.86|447.56|449.88|447.58|449.84|447.54|9
1735449770000|2024-12-29 05:22:50|449.87|447.57|449.94|447.64|449.94|447.64|449.85|447.55|9
1735449780000|2024-12-29 05:23:00|449.93|447.63|449.96|447.66|449.97|447.67|449.92|447.62|22
1735449790000|2024-12-29 05:23:10|449.97|447.67|450.01|447.71|450.03|447.73|449.92|447.62|20
1735449800000|2024-12-29 05:23:20|450.02|447.72|449.99|447.69|450.02|447.72|449.98|447.68|14
1735449810000|2024-12-29 05:23:30|449.98|447.68|449.99|447.69|449.99|447.69|449.98|447.68|6
1735449820000|2024-12-29 05:23:40|450|447.7|450.16|447.86|450.17|447.87|450|447.7|13
1735449830000|2024-12-29 05:23:50|450.17|447.87|450.1|447.8|450.17|447.87|450.1|447.8|21
1735449840000|2024-12-29 05:24:00|450.09|447.79|450.1|447.8|450.1|447.8|450.09|447.79|4
1735449850000|2024-12-29 05:24:10|450.12|447.82|450.09|447.79|450.12|447.82|450.05|447.75|11
1735449860000|2024-12-29 05:24:20|450.08|447.78|450.1|447.8|450.12|447.82|450.07|447.77|12
1735449870000|2024-12-29 05:24:30|450.11|447.81|450.21|447.91|450.21|447.91|450.1|447.8|19
1735449880000|2024-12-29 05:24:40|450.2|447.9|450.21|447.91|450.22|447.92|450.2|447.9|3
1735449890000|2024-12-29 05:24:50|450.2|447.9|450.14|447.84|450.2|447.9|450.11|447.81|15
1735449900000|2024-12-29 05:25:00|450.08|447.78|450.12|447.82|450.12|447.82|450.08|447.78|8
1735449910000|2024-12-29 05:25:10|450.1|447.8|450.16|447.86|450.18|447.88|450.1|447.8|12
1735449920000|2024-12-29 05:25:20|450.17|447.87|450.19|447.89|450.21|447.91|450.17|447.87|7
1735449930000|2024-12-29 05:25:30|450.23|447.93|450.32|448.02|450.32|448.02|450.18|447.88|15
1735449940000|2024-12-29 05:25:40|450.33|448.03|450.26|447.96|450.34|448.04|450.26|447.96|15
1735449950000|2024-12-29 05:25:50|450.27|447.97|450.29|447.99|450.31|448.01|450.27|447.97|10
1735449960000|2024-12-29 05:26:00|450.31|448.01|450.3|448|450.32|448.02|450.29|447.99|7
1735449970000|2024-12-29 05:26:10|450.31|448.01|450.25|447.95|450.31|448.01|450.23|447.93|11
1735449980000|2024-12-29 05:26:20|450.26|447.96|450.25|447.95|450.27|447.97|450.25|447.95|5
1735449990000|2024-12-29 05:26:30|450.23|447.93|450.18|447.88|450.23|447.93|450.14|447.84|18
1735450000000|2024-12-29 05:26:40|450.16|447.86|450.19|447.89|450.2|447.9|450.14|447.84|13
1735450010000|2024-12-29 05:26:50|450.2|447.9|450.16|447.86|450.2|447.9|450.15|447.85|17
1735450020000|2024-12-29 05:27:00|450.15|447.85|450.09|447.79|450.15|447.85|450.09|447.79|15
1735450030000|2024-12-29 05:27:10|450.1|447.8|450.11|447.81|450.11|447.81|450.08|447.78|11
1735450040000|2024-12-29 05:27:20|450.1|447.8|450.13|447.83|450.14|447.84|450.07|447.77|20
1735450050000|2024-12-29 05:27:30|450.12|447.82|450.08|447.78|450.12|447.82|450.08|447.78|16
1735450060000|2024-12-29 05:27:40|450.09|447.79|450.1|447.8|450.11|447.81|450.06|447.76|15
1735450070000|2024-12-29 05:27:50|450.09|447.79|450.09|447.79|450.09|447.79|450.09|447.79|1
1735450080000|2024-12-29 05:28:00|450.08|447.78|450.09|447.79|450.1|447.8|450.06|447.76|16
1735450090000|2024-12-29 05:28:10|450.08|447.78|450.09|447.79|450.1|447.8|450.08|447.78|14
1735450100000|2024-12-29 05:28:20|450.1|447.8|450.06|447.76|450.1|447.8|450.04|447.74|12
1735450110000|2024-12-29 05:28:30|450.05|447.75|450.05|447.75|450.07|447.77|450.04|447.74|17
1735450120000|2024-12-29 05:28:40|450.06|447.76|450.11|447.81|450.13|447.83|450.05|447.75|11
1735450130000|2024-12-29 05:28:50|450.14|447.84|450.11|447.81|450.14|447.84|450.09|447.79|19
1735450140000|2024-12-29 05:29:00|450.12|447.82|450.11|447.81|450.12|447.82|450.11|447.81|10
1735450150000|2024-12-29 05:29:10|450.12|447.82|450.12|447.82|450.12|447.82|450.11|447.81|13
1735450160000|2024-12-29 05:29:20|450.11|447.81|450.08|447.78|450.12|447.82|450.08|447.78|11
1735450170000|2024-12-29 05:29:30|450.09|447.79|450.12|447.82|450.12|447.82|450.09|447.79|2
1735450180000|2024-12-29 05:29:40|450.11|447.81|450.18|447.88|450.18|447.88|450.1|447.8|12
1735450190000|2024-12-29 05:29:50|450.17|447.87|450.16|447.86|450.19|447.89|450.15|447.85|13
1735450200000|2024-12-29 05:30:00|450.15|447.85|450.25|447.95|450.25|447.95|450.15|447.85|17
1735450210000|2024-12-29 05:30:10|450.23|447.93|450.26|447.96|450.27|447.97|450.22|447.92|16
1735450220000|2024-12-29 05:30:20|450.25|447.95|450.14|447.84|450.28|447.98|450.14|447.84|14
1735450230000|2024-12-29 05:30:30|450.15|447.85|450.19|447.89|450.2|447.9|450.15|447.85|20
1735450240000|2024-12-29 05:30:40|450.2|447.9|450.2|447.9|450.2|447.9|450.18|447.88|12
1735450250000|2024-12-29 05:30:50|450.18|447.88|450.15|447.85|450.24|447.94|450.15|447.85|17
1735450260000|2024-12-29 05:31:00|450.16|447.86|450.19|447.89|450.21|447.91|450.15|447.85|19
1735450270000|2024-12-29 05:31:10|450.18|447.88|450.13|447.83|450.18|447.88|450.1|447.8|6
1735450300000|2024-12-29 05:31:40|450.15|447.85|450.16|447.86|450.16|447.86|450.15|447.85|2
1735450310000|2024-12-29 05:31:50|450.09|447.79|450.14|447.84|450.15|447.85|450.09|447.79|4
1735450330000|2024-12-29 05:32:10|450.05|447.75|449.95|447.65|450.1|447.8|449.91|447.61|21
1735450340000|2024-12-29 05:32:20|449.93|447.63|449.94|447.64|449.95|447.65|449.93|447.63|16
1735450350000|2024-12-29 05:32:30|449.95|447.65|449.91|447.61|449.95|447.65|449.9|447.6|13
1735450360000|2024-12-29 05:32:40|449.9|447.6|449.93|447.63|449.99|447.69|449.87|447.57|24
1735450370000|2024-12-29 05:32:50|449.94|447.64|449.93|447.63|449.94|447.64|449.93|447.63|10
1735450380000|2024-12-29 05:33:00|449.94|447.64|449.99|447.69|449.99|447.69|449.94|447.64|3
1735450600000|2024-12-29 05:36:40|449.98|447.68|449.98|447.68|449.98|447.68|449.98|447.68|1
1735450610000|2024-12-29 05:36:50|449.99|447.69|449.99|447.69|449.99|447.69|449.99|447.69|1
1735450770000|2024-12-29 05:39:30|449.97|447.67|449.97|447.67|449.99|447.69|449.96|447.66|8
1735450780000|2024-12-29 05:39:40|449.96|447.66|449.96|447.66|449.97|447.67|449.94|447.64|13
1735450790000|2024-12-29 05:39:50|449.95|447.65|449.95|447.65|449.96|447.66|449.94|447.64|9
1735450800000|2024-12-29 05:40:00|449.94|447.64|449.83|447.53|449.94|447.64|449.78|447.48|15
1735450810000|2024-12-29 05:40:10|449.84|447.54|449.75|447.45|449.84|447.54|449.75|447.45|16
1735450820000|2024-12-29 05:40:20|449.73|447.43|449.74|447.44|449.77|447.47|449.73|447.43|14
1735450830000|2024-12-29 05:40:30|449.75|447.45|449.77|447.47|449.77|447.47|449.75|447.45|9
1735450840000|2024-12-29 05:40:40|449.76|447.46|449.7|447.4|449.77|447.47|449.7|447.4|15
1735450850000|2024-12-29 05:40:50|449.71|447.41|449.64|447.34|449.71|447.41|449.64|447.34|5
1735450860000|2024-12-29 05:41:00|449.69|447.39|449.71|447.41|449.75|447.45|449.69|447.39|17
1735450870000|2024-12-29 05:41:10|449.69|447.39|449.71|447.41|449.72|447.42|449.69|447.39|13
1735450880000|2024-12-29 05:41:20|449.7|447.4|449.75|447.45|449.75|447.45|449.7|447.4|15
1735450890000|2024-12-29 05:41:30|449.74|447.44|449.75|447.45|449.76|447.46|449.74|447.44|13
1735450900000|2024-12-29 05:41:40|449.74|447.44|449.65|447.35|449.74|447.44|449.63|447.33|18
1735450910000|2024-12-29 05:41:50|449.64|447.34|449.66|447.36|449.67|447.37|449.64|447.34|8
1735450920000|2024-12-29 05:42:00|449.65|447.35|449.72|447.42|449.74|447.44|449.65|447.35|21
1735450930000|2024-12-29 05:42:10|449.69|447.39|449.78|447.48|449.81|447.51|449.69|447.39|15
1735450940000|2024-12-29 05:42:20|449.79|447.49|449.86|447.56|449.87|447.57|449.79|447.49|9
1735450950000|2024-12-29 05:42:30|449.87|447.57|449.85|447.55|449.87|447.57|449.85|447.55|11
1735450960000|2024-12-29 05:42:40|449.86|447.56|449.84|447.54|449.86|447.56|449.84|447.54|5
1735450970000|2024-12-29 05:42:50|449.75|447.45|449.76|447.46|449.78|447.48|449.73|447.43|14
1735450980000|2024-12-29 05:43:00|449.77|447.47|449.89|447.59|449.89|447.59|449.77|447.47|9
1735450990000|2024-12-29 05:43:10|449.9|447.6|449.9|447.6|449.91|447.61|449.9|447.6|3
1735451000000|2024-12-29 05:43:20|449.89|447.59|449.75|447.45|449.89|447.59|449.74|447.44|11
1735451010000|2024-12-29 05:43:30|449.74|447.44|449.73|447.43|449.77|447.47|449.7|447.4|19
1735451020000|2024-12-29 05:43:40|449.72|447.42|449.72|447.42|449.76|447.46|449.72|447.42|11
1735451030000|2024-12-29 05:43:50|449.7|447.4|449.78|447.48|449.78|447.48|449.69|447.39|11
1735451040000|2024-12-29 05:44:00|449.77|447.47|449.78|447.48|449.79|447.49|449.76|447.46|7
1735451050000|2024-12-29 05:44:10|449.77|447.47|449.77|447.47|449.77|447.47|449.75|447.45|4
1735451060000|2024-12-29 05:44:20|449.79|447.49|449.85|447.55|449.88|447.58|449.79|447.49|6
1735451070000|2024-12-29 05:44:30|449.84|447.54|449.71|447.41|449.84|447.54|449.7|447.4|14
1735451080000|2024-12-29 05:44:40|449.72|447.42|449.67|447.37|449.72|447.42|449.66|447.36|5
1735451090000|2024-12-29 05:44:50|449.66|447.36|449.69|447.39|449.69|447.39|449.66|447.36|7
1735451100000|2024-12-29 05:45:00|449.7|447.4|449.72|447.42|449.74|447.44|449.68|447.38|19
1735451110000|2024-12-29 05:45:10|449.75|447.45|449.82|447.52|449.82|447.52|449.74|447.44|19
1735451120000|2024-12-29 05:45:20|449.74|447.44|449.67|447.37|449.74|447.44|449.66|447.36|9
1735451130000|2024-12-29 05:45:30|449.65|447.35|449.6|447.3|449.65|447.35|449.57|447.27|8
1735451140000|2024-12-29 05:45:40|449.59|447.29|449.57|447.27|449.59|447.29|449.56|447.26|4
1735451150000|2024-12-29 05:45:50|449.58|447.28|449.63|447.33|449.64|447.34|449.57|447.27|17
1735451160000|2024-12-29 05:46:00|449.64|447.34|449.62|447.32|449.66|447.36|449.62|447.32|13
1735451170000|2024-12-29 05:46:10|449.63|447.33|449.73|447.43|449.74|447.44|449.62|447.32|12
1735451180000|2024-12-29 05:46:20|449.75|447.45|449.8|447.5|449.82|447.52|449.75|447.45|18
1735451190000|2024-12-29 05:46:30|449.81|447.51|449.83|447.53|449.83|447.53|449.8|447.5|18
1735451200000|2024-12-29 05:46:40|449.84|447.54|449.83|447.53|449.86|447.56|449.82|447.52|9
1735451210000|2024-12-29 05:46:50|449.82|447.52|449.9|447.6|449.9|447.6|449.82|447.52|13
1735451220000|2024-12-29 05:47:00|449.88|447.58|449.92|447.62|449.93|447.63|449.87|447.57|17
1735451230000|2024-12-29 05:47:10|449.93|447.63|449.94|447.64|449.95|447.65|449.91|447.61|14
1735451240000|2024-12-29 05:47:20|449.95|447.65|449.92|447.62|449.95|447.65|449.87|447.57|13
1735451250000|2024-12-29 05:47:30|449.94|447.64|449.95|447.65|449.96|447.66|449.91|447.61|13
1735451260000|2024-12-29 05:47:40|449.97|447.67|449.97|447.67|449.97|447.67|449.95|447.65|3
1735451270000|2024-12-29 05:47:50|449.99|447.69|449.98|447.68|449.99|447.69|449.98|447.68|2
1735451280000|2024-12-29 05:48:00|449.96|447.66|449.97|447.67|449.97|447.67|449.95|447.65|4
1735451290000|2024-12-29 05:48:10|449.98|447.68|449.97|447.67|449.98|447.68|449.96|447.66|5
1735451300000|2024-12-29 05:48:20|449.95|447.65|449.97|447.67|449.97|447.67|449.95|447.65|7
1735451320000|2024-12-29 05:48:40|449.96|447.66|449.97|447.67|449.97|447.67|449.95|447.65|4
1735451330000|2024-12-29 05:48:50|449.96|447.66|449.97|447.67|449.97|447.67|449.96|447.66|4
1735451340000|2024-12-29 05:49:00|449.96|447.66|449.89|447.59|449.97|447.67|449.89|447.59|4
1735451350000|2024-12-29 05:49:10|449.88|447.58|449.86|447.56|449.89|447.59|449.84|447.54|7
1735451360000|2024-12-29 05:49:20|449.87|447.57|449.83|447.53|449.89|447.59|449.83|447.53|9
1735451370000|2024-12-29 05:49:30|449.82|447.52|449.74|447.44|449.82|447.52|449.73|447.43|8
1735451380000|2024-12-29 05:49:40|449.76|447.46|449.83|447.53|449.83|447.53|449.76|447.46|6
1735451400000|2024-12-29 05:50:00|449.82|447.52|449.81|447.51|449.83|447.53|449.81|447.51|12
1735451410000|2024-12-29 05:50:10|449.8|447.5|449.79|447.49|449.8|447.5|449.74|447.44|6
1735451420000|2024-12-29 05:50:20|449.78|447.48|449.76|447.46|449.82|447.52|449.68|447.38|22
1735451430000|2024-12-29 05:50:30|449.75|447.45|449.69|447.39|449.76|447.46|449.69|447.39|5
1735451440000|2024-12-29 05:50:40|449.68|447.38|449.71|447.41|449.71|447.41|449.68|447.38|5
1735451450000|2024-12-29 05:50:50|449.74|447.44|449.8|447.5|449.83|447.53|449.74|447.44|11
1735451460000|2024-12-29 05:51:00|449.79|447.49|449.8|447.5|449.8|447.5|449.79|447.49|4
1735451470000|2024-12-29 05:51:10|449.81|447.51|449.81|447.51|449.82|447.52|449.81|447.51|5
1735451480000|2024-12-29 05:51:20|449.85|447.55|449.84|447.54|449.85|447.55|449.84|447.54|4
1735451490000|2024-12-29 05:51:30|449.86|447.56|449.88|447.58|449.89|447.59|449.84|447.54|9
1735451500000|2024-12-29 05:51:40|449.89|447.59|449.89|447.59|449.9|447.6|449.89|447.59|7
1735451510000|2024-12-29 05:51:50|449.9|447.6|449.9|447.6|449.9|447.6|449.89|447.59|7
1735451520000|2024-12-29 05:52:00|449.89|447.59|449.98|447.68|449.99|447.69|449.89|447.59|16
1735451530000|2024-12-29 05:52:10|449.99|447.69|449.97|447.67|449.99|447.69|449.97|447.67|13
1735451540000|2024-12-29 05:52:20|449.98|447.68|449.97|447.67|449.98|447.68|449.96|447.66|6
1735451550000|2024-12-29 05:52:30|449.96|447.66|449.96|447.66|449.97|447.67|449.96|447.66|3
1735451560000|2024-12-29 05:52:40|449.97|447.67|449.97|447.67|449.98|447.68|449.96|447.66|7
1735451580000|2024-12-29 05:53:00|449.96|447.66|449.97|447.67|449.97|447.67|449.96|447.66|4
1735451590000|2024-12-29 05:53:10|449.96|447.66|449.99|447.69|449.99|447.69|449.96|447.66|8
1735451600000|2024-12-29 05:53:20|449.97|447.67|449.97|447.67|449.98|447.68|449.96|447.66|5
1735451610000|2024-12-29 05:53:30|449.96|447.66|449.96|447.66|449.96|447.66|449.95|447.65|9
1735451620000|2024-12-29 05:53:40|449.95|447.65|449.96|447.66|449.97|447.67|449.94|447.64|6
1735451630000|2024-12-29 05:53:50|449.97|447.67|449.98|447.68|449.99|447.69|449.97|447.67|8
1735451640000|2024-12-29 05:54:00|449.96|447.66|449.96|447.66|449.96|447.66|449.95|447.65|3
1735451650000|2024-12-29 05:54:10|449.95|447.65|449.96|447.66|449.97|447.67|449.95|447.65|6
1735451660000|2024-12-29 05:54:20|449.97|447.67|449.96|447.66|449.97|447.67|449.95|447.65|4
1735451670000|2024-12-29 05:54:30|449.95|447.65|449.96|447.66|449.96|447.66|449.95|447.65|6
1735451680000|2024-12-29 05:54:40|449.95|447.65|449.95|447.65|449.96|447.66|449.95|447.65|11
1735451690000|2024-12-29 05:54:50|449.96|447.66|449.96|447.66|449.96|447.66|449.96|447.66|1
1735451700000|2024-12-29 05:55:00|449.98|447.68|449.98|447.68|449.99|447.69|449.97|447.67|9
1735451710000|2024-12-29 05:55:10|449.97|447.67|449.92|447.62|449.98|447.68|449.91|447.61|14
1735451720000|2024-12-29 05:55:20|449.93|447.63|449.94|447.64|449.94|447.64|449.93|447.63|8
1735451730000|2024-12-29 05:55:30|449.97|447.67|449.97|447.67|449.99|447.69|449.97|447.67|4
1735451760000|2024-12-29 05:56:00|449.95|447.65|449.95|447.65|449.96|447.66|449.95|447.65|5
1735451770000|2024-12-29 05:56:10|449.96|447.66|449.97|447.67|449.97|447.67|449.94|447.64|4
1735451780000|2024-12-29 05:56:20|449.98|447.68|449.94|447.64|449.99|447.69|449.94|447.64|10
1735451790000|2024-12-29 05:56:30|449.93|447.63|449.93|447.63|449.93|447.63|449.93|447.63|1
1735451800000|2024-12-29 05:56:40|449.91|447.61|449.85|447.55|449.91|447.61|449.85|447.55|11
1735451810000|2024-12-29 05:56:50|449.86|447.56|449.93|447.63|449.94|447.64|449.85|447.55|10
1735451820000|2024-12-29 05:57:00|449.92|447.62|449.9|447.6|449.93|447.63|449.9|447.6|10
1735451830000|2024-12-29 05:57:10|449.91|447.61|449.9|447.6|449.91|447.61|449.9|447.6|2
1735451840000|2024-12-29 05:57:20|449.89|447.59|449.89|447.59|449.89|447.59|449.89|447.59|1
1735451860000|2024-12-29 05:57:40|449.9|447.6|449.9|447.6|449.92|447.62|449.89|447.59|19
1735451870000|2024-12-29 05:57:50|449.89|447.59|449.87|447.57|449.92|447.62|449.87|447.57|11
1735451880000|2024-12-29 05:58:00|449.88|447.58|449.9|447.6|449.91|447.61|449.87|447.57|11
1735451890000|2024-12-29 05:58:10|449.89|447.59|449.89|447.59|449.9|447.6|449.89|447.59|3
1735451900000|2024-12-29 05:58:20|449.86|447.56|449.86|447.56|449.87|447.57|449.86|447.56|3
1735451910000|2024-12-29 05:58:30|449.87|447.57|449.87|447.57|449.87|447.57|449.86|447.56|5
1735451930000|2024-12-29 05:58:50|449.89|447.59|449.89|447.59|449.9|447.6|449.88|447.58|7
1735451940000|2024-12-29 05:59:00|449.88|447.58|449.87|447.57|449.89|447.59|449.86|447.56|9
1735451950000|2024-12-29 05:59:10|449.88|447.58|449.86|447.56|449.9|447.6|449.86|447.56|11
1735451960000|2024-12-29 05:59:20|449.87|447.57|449.76|447.46|449.87|447.57|449.73|447.43|12
1735451970000|2024-12-29 05:59:30|449.77|447.47|449.9|447.6|449.94|447.64|449.77|447.47|7
1735451980000|2024-12-29 05:59:40|449.91|447.61|449.85|447.55|449.92|447.62|449.84|447.54|8
1735451990000|2024-12-29 05:59:50|449.89|447.59|449.91|447.61|449.92|447.62|449.89|447.59|7
1735452000000|2024-12-29 06:00:00|449.92|447.62|449.85|447.55|449.96|447.66|449.85|447.55|14
1735452010000|2024-12-29 06:00:10|449.83|447.53|449.76|447.46|449.83|447.53|449.76|447.46|8
1735452020000|2024-12-29 06:00:20|449.74|447.44|449.67|447.37|449.74|447.44|449.66|447.36|13
1735452030000|2024-12-29 06:00:30|449.66|447.36|449.76|447.46|449.79|447.49|449.66|447.36|9
1735452040000|2024-12-29 06:00:40|449.77|447.47|449.97|447.67|449.97|447.67|449.76|447.46|13
1735452050000|2024-12-29 06:00:50|449.98|447.68|449.99|447.69|449.99|447.69|449.98|447.68|2
1735452060000|2024-12-29 06:01:00|449.97|447.67|449.99|447.69|449.99|447.69|449.97|447.67|6
1735452070000|2024-12-29 06:01:10|449.97|447.67|449.98|447.68|449.99|447.69|449.97|447.67|8
1735452080000|2024-12-29 06:01:20|449.99|447.69|449.99|447.69|449.99|447.69|449.96|447.66|6
1735452090000|2024-12-29 06:01:30|449.98|447.68|449.99|447.69|449.99|447.69|449.98|447.68|2
1735452110000|2024-12-29 06:01:50|449.98|447.68|449.97|447.67|449.98|447.68|449.95|447.65|5
1735452120000|2024-12-29 06:02:00|449.96|447.66|449.96|447.66|449.96|447.66|449.95|447.65|5
1735452130000|2024-12-29 06:02:10|449.95|447.65|449.99|447.69|449.99|447.69|449.95|447.65|6
1735452180000|2024-12-29 06:03:00|449.97|447.67|449.96|447.66|449.98|447.68|449.94|447.64|7
1735452190000|2024-12-29 06:03:10|449.95|447.65|449.98|447.68|449.99|447.69|449.95|447.65|14
1735452200000|2024-12-29 06:03:20|449.99|447.69|449.99|447.69|449.99|447.69|449.96|447.66|11
1735452210000|2024-12-29 06:03:30|449.98|447.68|449.97|447.67|449.99|447.69|449.96|447.66|10
1735452220000|2024-12-29 06:03:40|449.96|447.66|449.97|447.67|449.97|447.67|449.95|447.65|15
1735452230000|2024-12-29 06:03:50|449.98|447.68|449.94|447.64|449.99|447.69|449.92|447.62|10
1735452240000|2024-12-29 06:04:00|449.91|447.61|449.87|447.57|449.91|447.61|449.85|447.55|8
1735452250000|2024-12-29 06:04:10|449.88|447.58|449.87|447.57|449.89|447.59|449.86|447.56|7
1735452260000|2024-12-29 06:04:20|449.88|447.58|449.86|447.56|449.88|447.58|449.86|447.56|9
1735452270000|2024-12-29 06:04:30|449.87|447.57|449.84|447.54|449.87|447.57|449.8|447.5|11
1735452280000|2024-12-29 06:04:40|449.81|447.51|449.65|447.35|449.81|447.51|449.65|447.35|11
1735452290000|2024-12-29 06:04:50|449.64|447.34|449.53|447.23|449.64|447.34|449.53|447.23|15
1735452300000|2024-12-29 06:05:00|449.54|447.24|449.6|447.3|449.6|447.3|449.54|447.24|7
1735452310000|2024-12-29 06:05:10|449.61|447.31|449.58|447.28|449.61|447.31|449.55|447.25|15
1735452320000|2024-12-29 06:05:20|449.59|447.29|449.54|447.24|449.59|447.29|449.52|447.22|20
1735452330000|2024-12-29 06:05:30|449.55|447.25|449.5|447.2|449.55|447.25|449.47|447.17|22
1735452340000|2024-12-29 06:05:40|449.49|447.19|449.48|447.18|449.52|447.22|449.46|447.16|10
1735452350000|2024-12-29 06:05:50|449.49|447.19|449.54|447.24|449.54|447.24|449.49|447.19|8
1735452360000|2024-12-29 06:06:00|449.53|447.23|449.48|447.18|449.56|447.26|449.48|447.18|19
1735452370000|2024-12-29 06:06:10|449.47|447.17|449.37|447.07|449.48|447.18|449.27|446.97|26
1735452380000|2024-12-29 06:06:20|449.36|447.06|449.32|447.02|449.37|447.07|449.3|447|18
1735452390000|2024-12-29 06:06:30|449.31|447.01|449.22|446.92|449.32|447.02|449.17|446.87|16
1735452400000|2024-12-29 06:06:40|449.2|446.9|449.18|446.88|449.21|446.91|449.12|446.82|14
1735452410000|2024-12-29 06:06:50|449.17|446.87|449.17|446.87|449.21|446.91|449.15|446.85|8
1735452420000|2024-12-29 06:07:00|449.16|446.86|449.15|446.85|449.16|446.86|449.15|446.85|6
1735452430000|2024-12-29 06:07:10|449.1|446.8|449.03|446.73|449.1|446.8|449.03|446.73|14
1735452440000|2024-12-29 06:07:20|449.04|446.74|449.02|446.72|449.04|446.74|448.97|446.67|18
1735452450000|2024-12-29 06:07:30|449.03|446.73|449.06|446.76|449.07|446.77|449.03|446.73|12
1735452460000|2024-12-29 06:07:40|449.05|446.75|449.09|446.79|449.1|446.8|449.05|446.75|9
1735452470000|2024-12-29 06:07:50|449.07|446.77|448.93|446.63|449.07|446.77|448.92|446.62|11
1735452480000|2024-12-29 06:08:00|448.94|446.64|448.88|446.58|448.94|446.64|448.87|446.57|14
1735452490000|2024-12-29 06:08:10|448.87|446.57|448.79|446.49|448.87|446.57|448.78|446.48|24
1735452500000|2024-12-29 06:08:20|448.78|446.48|448.7|446.4|448.78|446.48|448.69|446.39|19
1735452510000|2024-12-29 06:08:30|448.71|446.41|448.71|446.41|448.72|446.42|448.7|446.4|7
1735452520000|2024-12-29 06:08:40|448.72|446.42|448.72|446.42|448.72|446.42|448.71|446.41|7
1735452530000|2024-12-29 06:08:50|448.71|446.41|448.81|446.51|448.81|446.51|448.7|446.4|13
1735452540000|2024-12-29 06:09:00|448.83|446.53|448.93|446.63|448.95|446.65|448.82|446.52|19
1735452550000|2024-12-29 06:09:10|448.94|446.64|449.02|446.72|449.02|446.72|448.89|446.59|17
1735452560000|2024-12-29 06:09:20|449.03|446.73|449.11|446.81|449.15|446.85|449.03|446.73|15
1735452570000|2024-12-29 06:09:30|449.07|446.77|449.03|446.73|449.09|446.79|449.03|446.73|6
1735452580000|2024-12-29 06:09:40|449.02|446.72|448.76|446.46|449.02|446.72|448.76|446.46|25
1735452590000|2024-12-29 06:09:50|448.74|446.44|448.66|446.36|448.75|446.45|448.66|446.36|13
1735452600000|2024-12-29 06:10:00|448.67|446.37|448.59|446.29|448.68|446.38|448.59|446.29|16
1735452610000|2024-12-29 06:10:10|448.58|446.28|448.46|446.16|448.58|446.28|448.44|446.14|24
1735452620000|2024-12-29 06:10:20|448.47|446.17|448.5|446.2|448.51|446.21|448.44|446.14|19
1735452630000|2024-12-29 06:10:30|448.49|446.19|448.45|446.15|448.49|446.19|448.43|446.13|15
1735452640000|2024-12-29 06:10:40|448.46|446.16|448.47|446.17|448.49|446.19|448.44|446.14|11
1735452650000|2024-12-29 06:10:50|448.48|446.18|448.44|446.14|448.48|446.18|448.43|446.13|11
1735452660000|2024-12-29 06:11:00|448.46|446.16|448.6|446.3|448.61|446.31|448.44|446.14|17
1735452670000|2024-12-29 06:11:10|448.59|446.29|448.53|446.23|448.59|446.29|448.51|446.21|11
1735452680000|2024-12-29 06:11:20|448.52|446.22|448.6|446.3|448.61|446.31|448.52|446.22|13
1735452690000|2024-12-29 06:11:30|448.75|446.45|448.73|446.43|448.75|446.45|448.72|446.42|8
1735452700000|2024-12-29 06:11:40|448.72|446.42|448.76|446.46|448.76|446.46|448.72|446.42|7
1735452710000|2024-12-29 06:11:50|448.74|446.44|448.75|446.45|448.77|446.47|448.74|446.44|15
1735452720000|2024-12-29 06:12:00|448.76|446.46|448.64|446.34|448.76|446.46|448.62|446.32|11
1735452730000|2024-12-29 06:12:10|448.63|446.33|448.47|446.17|448.63|446.33|448.46|446.16|18
1735452740000|2024-12-29 06:12:20|448.48|446.18|448.45|446.15|448.56|446.26|448.45|446.15|14
1735452750000|2024-12-29 06:12:30|448.46|446.16|448.46|446.16|448.46|446.16|448.45|446.15|3
1735452760000|2024-12-29 06:12:40|448.52|446.22|448.58|446.28|448.59|446.29|448.47|446.17|14
1735452770000|2024-12-29 06:12:50|448.62|446.32|448.67|446.37|448.69|446.39|448.62|446.32|12
1735452780000|2024-12-29 06:13:00|448.68|446.38|448.68|446.38|448.69|446.39|448.67|446.37|4
1735452790000|2024-12-29 06:13:10|448.66|446.36|448.67|446.37|448.67|446.37|448.65|446.35|7
1735452800000|2024-12-29 06:13:20|448.66|446.36|448.87|446.57|448.87|446.57|448.66|446.36|21
1735452810000|2024-12-29 06:13:30|448.88|446.58|448.91|446.61|448.92|446.62|448.86|446.56|14
1735452820000|2024-12-29 06:13:40|448.92|446.62|449.03|446.73|449.03|446.73|448.91|446.61|17
1735452830000|2024-12-29 06:13:50|449.02|446.72|448.94|446.64|449.02|446.72|448.94|446.64|11
1735452840000|2024-12-29 06:14:00|448.95|446.65|448.94|446.64|448.99|446.69|448.94|446.64|17
1735452850000|2024-12-29 06:14:10|448.93|446.63|448.94|446.64|448.95|446.65|448.9|446.6|10
1735452860000|2024-12-29 06:14:20|448.93|446.63|448.95|446.65|448.96|446.66|448.87|446.57|21
1735452870000|2024-12-29 06:14:30|448.96|446.66|449.01|446.71|449.01|446.71|448.96|446.66|5
1735452880000|2024-12-29 06:14:40|449|446.7|448.95|446.65|449|446.7|448.95|446.65|12
1735452890000|2024-12-29 06:14:50|448.96|446.66|448.81|446.51|448.96|446.66|448.8|446.5|11
1735452900000|2024-12-29 06:15:00|448.8|446.5|448.79|446.49|448.8|446.5|448.68|446.38|20
1735452910000|2024-12-29 06:15:10|448.8|446.5|448.79|446.49|448.8|446.5|448.78|446.48|9
1735452920000|2024-12-29 06:15:20|448.77|446.47|448.84|446.54|448.86|446.56|448.75|446.45|21
1735452930000|2024-12-29 06:15:30|448.85|446.55|448.74|446.44|448.85|446.55|448.71|446.41|10
1735452940000|2024-12-29 06:15:40|448.73|446.43|448.76|446.46|448.77|446.47|448.71|446.41|10
1735452950000|2024-12-29 06:15:50|448.75|446.45|448.63|446.33|448.84|446.54|448.62|446.32|17
1735452960000|2024-12-29 06:16:00|448.64|446.34|448.53|446.23|448.64|446.34|448.49|446.19|16
1735452970000|2024-12-29 06:16:10|448.51|446.21|448.62|446.32|448.63|446.33|448.51|446.21|19
1735452980000|2024-12-29 06:16:20|448.63|446.33|448.63|446.33|448.67|446.37|448.61|446.31|19
1735452990000|2024-12-29 06:16:30|448.64|446.34|448.56|446.26|448.65|446.35|448.53|446.23|18
1735453000000|2024-12-29 06:16:40|448.54|446.24|448.69|446.39|448.69|446.39|448.51|446.21|13
1735453010000|2024-12-29 06:16:50|448.7|446.4|448.71|446.41|448.71|446.41|448.69|446.39|12
1735453020000|2024-12-29 06:17:00|448.7|446.4|448.71|446.41|448.73|446.43|448.7|446.4|18
1735453030000|2024-12-29 06:17:10|448.72|446.42|448.69|446.39|448.72|446.42|448.65|446.35|18
1735453040000|2024-12-29 06:17:20|448.68|446.38|448.61|446.31|448.69|446.39|448.6|446.3|21
1735453050000|2024-12-29 06:17:30|448.62|446.32|448.49|446.19|448.62|446.32|448.47|446.17|15
1735453060000|2024-12-29 06:17:40|448.5|446.2|448.77|446.47|448.8|446.5|448.5|446.2|19
1735453070000|2024-12-29 06:17:50|448.78|446.48|448.85|446.55|448.9|446.6|448.77|446.47|24
1735453080000|2024-12-29 06:18:00|448.88|446.58|448.69|446.39|448.88|446.58|448.69|446.39|16
1735453090000|2024-12-29 06:18:10|448.71|446.41|448.8|446.5|448.81|446.51|448.71|446.41|17
1735453100000|2024-12-29 06:18:20|448.82|446.52|448.9|446.6|448.92|446.62|448.82|446.52|17
1735453110000|2024-12-29 06:18:30|448.89|446.59|449|446.7|449.01|446.71|448.89|446.59|25
1735453120000|2024-12-29 06:18:40|449.01|446.71|448.93|446.63|449.01|446.71|448.93|446.63|21
1735453130000|2024-12-29 06:18:50|448.94|446.64|448.99|446.69|449.03|446.73|448.94|446.64|9
1735453140000|2024-12-29 06:19:00|449|446.7|449|446.7|449.01|446.71|449|446.7|7
1735453150000|2024-12-29 06:19:10|449.01|446.71|449.07|446.77|449.07|446.77|449|446.7|19
1735453160000|2024-12-29 06:19:20|449.08|446.78|449.09|446.79|449.09|446.79|449.03|446.73|17
1735453170000|2024-12-29 06:19:30|449.13|446.83|449.13|446.83|449.16|446.86|449.11|446.81|13
1735453180000|2024-12-29 06:19:40|449.11|446.81|449.03|446.73|449.13|446.83|449.01|446.71|10
1735453190000|2024-12-29 06:19:50|449.06|446.76|449.09|446.79|449.1|446.8|449.02|446.72|8
1735453200000|2024-12-29 06:20:00|449.07|446.77|449.2|446.9|449.22|446.92|449.07|446.77|15
1735453210000|2024-12-29 06:20:10|449.19|446.89|449.22|446.92|449.26|446.96|449.19|446.89|24
1735453220000|2024-12-29 06:20:20|449.2|446.9|449.26|446.96|449.26|446.96|449.2|446.9|13
1735453230000|2024-12-29 06:20:30|449.25|446.95|449.07|446.77|449.26|446.96|449.06|446.76|15
1735453240000|2024-12-29 06:20:40|449.06|446.76|449.04|446.74|449.06|446.76|449.03|446.73|5
1735453250000|2024-12-29 06:20:50|449.05|446.75|448.98|446.68|449.12|446.82|448.97|446.67|14
1735453260000|2024-12-29 06:21:00|448.97|446.67|448.81|446.51|448.98|446.68|448.79|446.49|16
1735453270000|2024-12-29 06:21:10|448.8|446.5|448.77|446.47|448.82|446.52|448.77|446.47|17
1735453280000|2024-12-29 06:21:20|448.76|446.46|448.73|446.43|448.76|446.46|448.64|446.34|23
1735453290000|2024-12-29 06:21:30|448.72|446.42|448.73|446.43|448.74|446.44|448.68|446.38|18
1735453300000|2024-12-29 06:21:40|448.72|446.42|448.72|446.42|448.73|446.43|448.7|446.4|14
1735453310000|2024-12-29 06:21:50|448.7|446.4|448.73|446.43|448.74|446.44|448.7|446.4|14
1735453320000|2024-12-29 06:22:00|448.72|446.42|448.85|446.55|448.85|446.55|448.71|446.41|17
1735453330000|2024-12-29 06:22:10|448.86|446.56|448.94|446.64|448.96|446.66|448.85|446.55|21
1735453340000|2024-12-29 06:22:20|448.95|446.65|449.02|446.72|449.05|446.75|448.93|446.63|22
1735453350000|2024-12-29 06:22:30|449.03|446.73|449.05|446.75|449.05|446.75|449|446.7|16
1735453360000|2024-12-29 06:22:40|449.06|446.76|449.01|446.71|449.06|446.76|449.01|446.71|6
1735453370000|2024-12-29 06:22:50|449.02|446.72|449.02|446.72|449.03|446.73|449|446.7|14
1735453380000|2024-12-29 06:23:00|449.01|446.71|449.01|446.71|449.07|446.77|449.01|446.71|14
1735453390000|2024-12-29 06:23:10|449.03|446.73|448.94|446.64|449.03|446.73|448.93|446.63|9
1735453400000|2024-12-29 06:23:20|448.95|446.65|449.03|446.73|449.07|446.77|448.95|446.65|19
1735453410000|2024-12-29 06:23:30|449.04|446.74|449.16|446.86|449.16|446.86|449.04|446.74|19
1735453420000|2024-12-29 06:23:40|449.17|446.87|449.23|446.93|449.23|446.93|449.14|446.84|13
1735453430000|2024-12-29 06:23:50|449.19|446.89|449.14|446.84|449.23|446.93|449.14|446.84|12
1735453440000|2024-12-29 06:24:00|449.13|446.83|449.13|446.83|449.13|446.83|449.13|446.83|1
1735453450000|2024-12-29 06:24:10|449.16|446.86|449.23|446.93|449.23|446.93|449.15|446.85|5
1735453460000|2024-12-29 06:24:20|449.24|446.94|449.3|447|449.3|447|449.23|446.93|8
1735453470000|2024-12-29 06:24:30|449.31|447.01|449.3|447|449.32|447.02|449.29|446.99|18
1735453480000|2024-12-29 06:24:40|449.31|447.01|449.3|447|449.31|447.01|449.28|446.98|17
1735453490000|2024-12-29 06:24:50|449.31|447.01|449.31|447.01|449.32|447.02|449.28|446.98|19
1735453500000|2024-12-29 06:25:00|449.3|447|449.22|446.92|449.3|447|449.22|446.92|17
1735453510000|2024-12-29 06:25:10|449.21|446.91|449.19|446.89|449.21|446.91|449.18|446.88|10
1735453520000|2024-12-29 06:25:20|449.2|446.9|449.29|446.99|449.29|446.99|449.18|446.88|16
1735453530000|2024-12-29 06:25:30|449.3|447|449.38|447.08|449.42|447.12|449.3|447|21
1735453540000|2024-12-29 06:25:40|449.37|447.07|449.41|447.11|449.44|447.14|449.37|447.07|19
1735453550000|2024-12-29 06:25:50|449.42|447.12|449.44|447.14|449.47|447.17|449.42|447.12|16
1735453560000|2024-12-29 06:26:00|449.43|447.13|449.55|447.25|449.55|447.25|449.41|447.11|14
1735453570000|2024-12-29 06:26:10|449.56|447.26|449.66|447.36|449.69|447.39|449.55|447.25|28
1735453580000|2024-12-29 06:26:20|449.67|447.37|449.66|447.36|449.68|447.38|449.66|447.36|18
1735453590000|2024-12-29 06:26:30|449.67|447.37|449.74|447.44|449.74|447.44|449.66|447.36|20
1735453600000|2024-12-29 06:26:40|449.75|447.45|449.75|447.45|449.8|447.5|449.73|447.43|14
1735453610000|2024-12-29 06:26:50|449.76|447.46|449.71|447.41|449.76|447.46|449.71|447.41|11
1735453620000|2024-12-29 06:27:00|449.7|447.4|449.69|447.39|449.71|447.41|449.67|447.37|9
1735453630000|2024-12-29 06:27:10|449.7|447.4|449.67|447.37|449.76|447.46|449.67|447.37|8
1735453640000|2024-12-29 06:27:20|449.68|447.38|449.67|447.37|449.73|447.43|449.67|447.37|9
1735453650000|2024-12-29 06:27:30|449.68|447.38|449.72|447.42|449.76|447.46|449.68|447.38|8
1735453660000|2024-12-29 06:27:40|449.73|447.43|449.71|447.41|449.75|447.45|449.69|447.39|23
1735453670000|2024-12-29 06:27:50|449.72|447.42|449.74|447.44|449.74|447.44|449.71|447.41|15
1735453680000|2024-12-29 06:28:00|449.72|447.42|449.73|447.43|449.74|447.44|449.71|447.41|14
1735453690000|2024-12-29 06:28:10|449.72|447.42|449.72|447.42|449.73|447.43|449.7|447.4|16
1735453700000|2024-12-29 06:28:20|449.71|447.41|449.76|447.46|449.77|447.47|449.71|447.41|8
1735453710000|2024-12-29 06:28:30|449.77|447.47|449.83|447.53|449.84|447.54|449.77|447.47|14
1735453720000|2024-12-29 06:28:40|449.88|447.58|449.9|447.6|449.92|447.62|449.86|447.56|18
1735453730000|2024-12-29 06:28:50|449.93|447.63|449.91|447.61|449.94|447.64|449.9|447.6|11
1735453740000|2024-12-29 06:29:00|449.9|447.6|449.92|447.62|449.94|447.64|449.88|447.58|21
1735453750000|2024-12-29 06:29:10|449.93|447.63|449.92|447.62|449.93|447.63|449.92|447.62|10
1735453760000|2024-12-29 06:29:20|449.93|447.63|449.89|447.59|449.93|447.63|449.89|447.59|8
1735453770000|2024-12-29 06:29:30|449.9|447.6|449.9|447.6|449.91|447.61|449.9|447.6|5
1735453780000|2024-12-29 06:29:40|449.89|447.59|449.87|447.57|449.89|447.59|449.87|447.57|4
1735453790000|2024-12-29 06:29:50|449.88|447.58|449.87|447.57|449.88|447.58|449.87|447.57|8
1735453800000|2024-12-29 06:30:00|449.88|447.58|449.88|447.58|449.9|447.6|449.87|447.57|10
1735453810000|2024-12-29 06:30:10|449.85|447.55|449.91|447.61|449.92|447.62|449.85|447.55|13
1735453820000|2024-12-29 06:30:20|449.92|447.62|449.86|447.56|449.92|447.62|449.84|447.54|9
1735453830000|2024-12-29 06:30:30|449.85|447.55|449.88|447.58|449.89|447.59|449.83|447.53|7
1735453840000|2024-12-29 06:30:40|449.89|447.59|449.99|447.69|449.99|447.69|449.89|447.59|2
1735453890000|2024-12-29 06:31:30|450.19|447.89|450.38|448.08|450.44|448.14|450.19|447.89|14
1735453900000|2024-12-29 06:31:40|450.39|448.09|450.54|448.24|450.54|448.24|450.38|448.08|20
1735453910000|2024-12-29 06:31:50|450.64|448.34|450.68|448.38|450.68|448.38|450.64|448.34|3
1735453920000|2024-12-29 06:32:00|450.69|448.39|450.65|448.35|450.71|448.41|450.64|448.34|15
1735453930000|2024-12-29 06:32:10|450.63|448.33|450.67|448.37|450.68|448.38|450.61|448.31|12
1735453940000|2024-12-29 06:32:20|450.68|448.38|450.84|448.54|450.85|448.55|450.68|448.38|21
1735453950000|2024-12-29 06:32:30|450.85|448.55|450.87|448.57|450.88|448.58|450.84|448.54|10
1735453960000|2024-12-29 06:32:40|450.84|448.54|450.97|448.67|450.98|448.68|450.84|448.54|16
1735453970000|2024-12-29 06:32:50|450.96|448.66|450.91|448.61|451.02|448.72|450.88|448.58|17
1735453980000|2024-12-29 06:33:00|450.93|448.63|450.92|448.62|451.03|448.73|450.91|448.61|14
1735453990000|2024-12-29 06:33:10|450.91|448.61|450.97|448.67|450.97|448.67|450.77|448.47|22
1735454000000|2024-12-29 06:33:20|450.98|448.68|450.97|448.67|451.02|448.72|450.95|448.65|18
1735454010000|2024-12-29 06:33:30|450.96|448.66|451|448.7|451.01|448.71|450.9|448.6|14
1735454020000|2024-12-29 06:33:40|450.99|448.69|451.17|448.87|451.19|448.89|450.99|448.69|16
1735454030000|2024-12-29 06:33:50|451.18|448.88|451.16|448.86|451.18|448.88|451.14|448.84|5
1735454040000|2024-12-29 06:34:00|451.14|448.84|451.3|449|451.32|449.02|451.14|448.84|13
1735454050000|2024-12-29 06:34:10|451.34|449.04|451.11|448.81|451.34|449.04|451.1|448.8|13
1735454060000|2024-12-29 06:34:20|451.1|448.8|451.02|448.72|451.1|448.8|450.97|448.67|12
1735454070000|2024-12-29 06:34:30|451.08|448.78|451.02|448.72|451.08|448.78|450.97|448.67|13
1735454080000|2024-12-29 06:34:40|451.06|448.76|451.01|448.71|451.11|448.81|451.01|448.71|11
1735454090000|2024-12-29 06:34:50|450.98|448.68|450.84|448.54|450.98|448.68|450.83|448.53|12
1735454100000|2024-12-29 06:35:00|450.83|448.53|450.71|448.41|450.83|448.53|450.71|448.41|5
1735454110000|2024-12-29 06:35:10|450.7|448.4|450.88|448.58|450.91|448.61|450.69|448.39|17
1735454120000|2024-12-29 06:35:20|450.89|448.59|450.92|448.62|450.92|448.62|450.89|448.59|6
1735454130000|2024-12-29 06:35:30|450.93|448.63|450.92|448.62|451.02|448.72|450.92|448.62|15
1735454140000|2024-12-29 06:35:40|450.91|448.61|450.75|448.45|450.91|448.61|450.75|448.45|8
1735454150000|2024-12-29 06:35:50|450.76|448.46|450.85|448.55|450.85|448.55|450.75|448.45|10
1735454160000|2024-12-29 06:36:00|450.84|448.54|451.06|448.76|451.06|448.76|450.84|448.54|20
1735454170000|2024-12-29 06:36:10|451.09|448.79|451.03|448.73|451.09|448.79|451.03|448.73|8
1735454180000|2024-12-29 06:36:20|451.04|448.74|451.06|448.76|451.06|448.76|451.04|448.74|2
1735454190000|2024-12-29 06:36:30|451.04|448.74|450.91|448.61|451.07|448.77|450.91|448.61|14
1735454200000|2024-12-29 06:36:40|450.89|448.59|451.05|448.75|451.08|448.78|450.82|448.52|13
1735454210000|2024-12-29 06:36:50|451.04|448.74|451.08|448.78|451.08|448.78|451.04|448.74|10
1735454220000|2024-12-29 06:37:00|451.09|448.79|451.16|448.86|451.19|448.89|451.09|448.79|10
1735454230000|2024-12-29 06:37:10|451.13|448.83|451|448.7|451.13|448.83|450.99|448.69|12
1735454240000|2024-12-29 06:37:20|450.99|448.69|451|448.7|451.01|448.71|450.96|448.66|10
1735454250000|2024-12-29 06:37:30|451.01|448.71|451.14|448.84|451.14|448.84|451|448.7|19
1735454260000|2024-12-29 06:37:40|451.13|448.83|451.13|448.83|451.13|448.83|451.13|448.83|1
1735454270000|2024-12-29 06:37:50|451.12|448.82|451.07|448.77|451.12|448.82|451.07|448.77|10
1735454280000|2024-12-29 06:38:00|451.09|448.79|451.11|448.81|451.11|448.81|451.05|448.75|9
1735454290000|2024-12-29 06:38:10|451.13|448.83|451.1|448.8|451.17|448.87|451.08|448.78|9
1735454300000|2024-12-29 06:38:20|451.09|448.79|451.12|448.82|451.13|448.83|451.09|448.79|9
1735454310000|2024-12-29 06:38:30|451.09|448.79|451.06|448.76|451.1|448.8|451.06|448.76|9
1735454320000|2024-12-29 06:38:40|451.03|448.73|451.02|448.72|451.08|448.78|451.02|448.72|11
1735454330000|2024-12-29 06:38:50|450.99|448.69|450.98|448.68|451.01|448.71|450.98|448.68|4
1735454340000|2024-12-29 06:39:00|450.96|448.66|451.07|448.77|451.11|448.81|450.96|448.66|13
1735454350000|2024-12-29 06:39:10|451.08|448.78|451.01|448.71|451.08|448.78|450.96|448.66|18
1735454360000|2024-12-29 06:39:20|451.04|448.74|450.95|448.65|451.06|448.76|450.95|448.65|12
1735454370000|2024-12-29 06:39:30|450.93|448.63|450.88|448.58|450.94|448.64|450.88|448.58|6
1735454380000|2024-12-29 06:39:40|450.89|448.59|450.88|448.58|450.89|448.59|450.87|448.57|10
1735454390000|2024-12-29 06:39:50|450.83|448.53|450.77|448.47|450.84|448.54|450.77|448.47|19
1735454400000|2024-12-29 06:40:00|450.78|448.48|450.78|448.48|450.78|448.48|450.66|448.36|19
1735454410000|2024-12-29 06:40:10|450.79|448.49|450.87|448.57|450.88|448.58|450.79|448.49|9
1735454420000|2024-12-29 06:40:20|450.85|448.55|450.86|448.56|450.88|448.58|450.85|448.55|6
1735454430000|2024-12-29 06:40:30|450.87|448.57|450.87|448.57|450.88|448.58|450.86|448.56|8
1735454440000|2024-12-29 06:40:40|450.93|448.63|451.06|448.76|451.07|448.77|450.89|448.59|17
1735454450000|2024-12-29 06:40:50|451.11|448.81|451.1|448.8|451.12|448.82|451.09|448.79|10
1735454460000|2024-12-29 06:41:00|451.09|448.79|451.23|448.93|451.24|448.94|451.09|448.79|23
1735454470000|2024-12-29 06:41:10|451.24|448.94|451.2|448.9|451.29|448.99|451.19|448.89|15
1735454480000|2024-12-29 06:41:20|451.19|448.89|451.21|448.91|451.22|448.92|451.19|448.89|14
1735454490000|2024-12-29 06:41:30|451.22|448.92|451.23|448.93|451.24|448.94|451.21|448.91|6
1735454500000|2024-12-29 06:41:40|451.24|448.94|451.24|448.94|451.3|449|451.23|448.93|16
1735454510000|2024-12-29 06:41:50|451.25|448.95|451.19|448.89|451.25|448.95|451.19|448.89|8
1735454520000|2024-12-29 06:42:00|451.18|448.88|451.2|448.9|451.21|448.91|451.15|448.85|17
1735454530000|2024-12-29 06:42:10|451.19|448.89|451.22|448.92|451.22|448.92|451.19|448.89|7
1735454540000|2024-12-29 06:42:20|451.24|448.94|451.3|449|451.3|449|451.22|448.92|17
1735454550000|2024-12-29 06:42:30|451.29|448.99|451.3|449|451.31|449.01|451.29|448.99|12
1735454560000|2024-12-29 06:42:40|451.31|449.01|451.28|448.98|451.31|449.01|451.24|448.94|10
1735454580000|2024-12-29 06:43:00|451.27|448.97|451.41|449.11|451.41|449.11|451.27|448.97|3
1735454590000|2024-12-29 06:43:10|451.43|449.13|451.37|449.07|451.43|449.13|451.37|449.07|12
1735454600000|2024-12-29 06:43:20|451.34|449.04|451.38|449.08|451.38|449.08|451.34|449.04|13
1735454610000|2024-12-29 06:43:30|451.37|449.07|451.38|449.08|451.39|449.09|451.37|449.07|12
1735454620000|2024-12-29 06:43:40|451.39|449.09|451.51|449.21|451.53|449.23|451.39|449.09|17
1735454630000|2024-12-29 06:43:50|451.52|449.22|451.52|449.22|451.52|449.22|451.51|449.21|11
1735454640000|2024-12-29 06:44:00|451.51|449.21|451.54|449.24|451.55|449.25|451.51|449.21|9
1735454650000|2024-12-29 06:44:10|451.55|449.25|451.45|449.15|451.55|449.25|451.45|449.15|17
1735454660000|2024-12-29 06:44:20|451.37|449.07|451.34|449.04|451.38|449.08|451.33|449.03|7
1735454670000|2024-12-29 06:44:30|451.36|449.06|451.42|449.12|451.45|449.15|451.35|449.05|16
1735454680000|2024-12-29 06:44:40|451.39|449.09|451.43|449.13|451.46|449.16|451.39|449.09|11
1735454690000|2024-12-29 06:44:50|451.42|449.12|451.37|449.07|451.43|449.13|451.37|449.07|9
1735454700000|2024-12-29 06:45:00|451.35|449.05|451.38|449.08|451.38|449.08|451.32|449.02|17
1735454710000|2024-12-29 06:45:10|451.36|449.06|451.4|449.1|451.41|449.11|451.33|449.03|15
1735454720000|2024-12-29 06:45:20|451.41|449.11|451.58|449.28|451.59|449.29|451.41|449.11|13
1735454730000|2024-12-29 06:45:30|451.57|449.27|451.56|449.26|451.58|449.28|451.56|449.26|13
1735454740000|2024-12-29 06:45:40|451.59|449.29|451.59|449.29|451.65|449.35|451.5|449.2|23
1735454750000|2024-12-29 06:45:50|451.58|449.28|451.78|449.48|451.78|449.48|451.56|449.26|16
1735454760000|2024-12-29 06:46:00|451.72|449.42|451.85|449.55|451.87|449.57|451.72|449.42|13
1735454770000|2024-12-29 06:46:10|451.86|449.56|451.79|449.49|451.87|449.57|451.71|449.41|14
1735454780000|2024-12-29 06:46:20|451.81|449.51|452.05|449.75|452.05|449.75|451.79|449.49|16
1735454790000|2024-12-29 06:46:30|452.03|449.73|452.01|449.71|452.05|449.75|451.95|449.65|20
1735454800000|2024-12-29 06:46:40|452.02|449.72|452|449.7|452.03|449.73|452|449.7|8
1735454810000|2024-12-29 06:46:50|452.01|449.71|452|449.7|452.03|449.73|451.93|449.63|14
1735454820000|2024-12-29 06:47:00|451.99|449.69|451.95|449.65|451.99|449.69|451.94|449.64|12
1735454830000|2024-12-29 06:47:10|451.96|449.66|451.89|449.59|451.96|449.66|451.89|449.59|9
1735454840000|2024-12-29 06:47:20|451.85|449.55|451.72|449.42|451.85|449.55|451.59|449.29|21
1735454850000|2024-12-29 06:47:30|451.69|449.39|452.18|449.88|452.18|449.88|451.69|449.39|17
1735454860000|2024-12-29 06:47:40|452.17|449.87|452.16|449.86|452.17|449.87|452.14|449.84|6
1735454870000|2024-12-29 06:47:50|452.17|449.87|452.14|449.84|452.17|449.87|452.14|449.84|5
1735454880000|2024-12-29 06:48:00|452.13|449.83|452.12|449.82|452.13|449.83|452.12|449.82|6
1735454890000|2024-12-29 06:48:10|452.1|449.8|452.09|449.79|452.12|449.82|452.01|449.71|13
1735454900000|2024-12-29 06:48:20|452.07|449.77|452.17|449.87|452.17|449.87|452.07|449.77|9
1735454910000|2024-12-29 06:48:30|452.16|449.86|452.15|449.85|452.17|449.87|452.13|449.83|6
1735454920000|2024-12-29 06:48:40|452.13|449.83|451.96|449.66|452.13|449.83|451.94|449.64|9
1735454930000|2024-12-29 06:48:50|452|449.7|452.05|449.75|452.07|449.77|451.99|449.69|9
1735454940000|2024-12-29 06:49:00|452.07|449.77|451.92|449.62|452.1|449.8|451.91|449.61|10
1735454950000|2024-12-29 06:49:10|451.88|449.58|451.82|449.52|451.88|449.58|451.82|449.52|7
1735454960000|2024-12-29 06:49:20|451.83|449.53|451.81|449.51|451.85|449.55|451.81|449.51|7
1735454970000|2024-12-29 06:49:30|451.84|449.54|451.77|449.47|451.84|449.54|451.77|449.47|8
1735454980000|2024-12-29 06:49:40|451.76|449.46|451.86|449.56|451.86|449.56|451.76|449.46|9
1735454990000|2024-12-29 06:49:50|451.85|449.55|452.19|449.89|452.19|449.89|451.85|449.55|13
1735455000000|2024-12-29 06:50:00|452.17|449.87|452.19|449.89|452.19|449.89|452.07|449.77|16
1735455010000|2024-12-29 06:50:10|452.2|449.9|452.37|450.07|452.37|450.07|452.06|449.76|11
1735455020000|2024-12-29 06:50:20|452.36|450.06|452.38|450.08|452.43|450.13|452.35|450.05|6
1735455030000|2024-12-29 06:50:30|452.37|450.07|452.26|449.96|452.37|450.07|452.26|449.96|8
1735455040000|2024-12-29 06:50:40|452.27|449.97|452.48|450.18|452.49|450.19|452.27|449.97|8
1735455050000|2024-12-29 06:50:50|452.47|450.17|452.47|450.17|452.48|450.18|452.47|450.17|3
1735455060000|2024-12-29 06:51:00|452.48|450.18|452.55|450.25|452.56|450.26|452.47|450.17|8
1735455070000|2024-12-29 06:51:10|452.46|450.16|452.39|450.09|452.46|450.16|452.39|450.09|8
1735455080000|2024-12-29 06:51:20|452.4|450.1|452.53|450.23|452.53|450.23|452.4|450.1|5
1735455090000|2024-12-29 06:51:30|452.52|450.22|452.55|450.25|452.56|450.26|452.52|450.22|4
1735455100000|2024-12-29 06:51:40|452.57|450.27|452.65|450.35|452.68|450.38|452.57|450.27|15
1735455110000|2024-12-29 06:51:50|452.67|450.37|452.75|450.45|452.75|450.45|452.61|450.31|17
1735455120000|2024-12-29 06:52:00|452.74|450.44|452.73|450.43|452.74|450.44|452.72|450.42|5
1735455130000|2024-12-29 06:52:10|452.75|450.45|452.58|450.28|452.75|450.45|452.58|450.28|9
1735455140000|2024-12-29 06:52:20|452.57|450.27|452.5|450.2|452.58|450.28|452.49|450.19|7
1735455150000|2024-12-29 06:52:30|452.49|450.19|452.55|450.25|452.56|450.26|452.48|450.18|15
1735455160000|2024-12-29 06:52:40|452.53|450.23|452.54|450.24|452.56|450.26|452.53|450.23|12
1735455170000|2024-12-29 06:52:50|452.55|450.25|452.71|450.41|452.71|450.41|452.54|450.24|16
1735455180000|2024-12-29 06:53:00|452.68|450.38|452.75|450.45|452.75|450.45|452.68|450.38|8
1735455190000|2024-12-29 06:53:10|452.72|450.42|452.74|450.44|452.76|450.46|452.72|450.42|10
1735455200000|2024-12-29 06:53:20|452.73|450.43|452.72|450.42|452.77|450.47|452.72|450.42|11
1735455210000|2024-12-29 06:53:30|452.75|450.45|452.78|450.48|452.78|450.48|452.75|450.45|6
1735455220000|2024-12-29 06:53:40|452.76|450.46|452.74|450.44|452.76|450.46|452.74|450.44|2
1735455230000|2024-12-29 06:53:50|452.73|450.43|452.72|450.42|452.73|450.43|452.66|450.36|9
1735455240000|2024-12-29 06:54:00|452.73|450.43|452.75|450.45|452.77|450.47|452.72|450.42|10
1735455260000|2024-12-29 06:54:20|452.72|450.42|452.53|450.23|452.72|450.42|452.53|450.23|10
1735455270000|2024-12-29 06:54:30|452.54|450.24|452.58|450.28|452.59|450.29|452.53|450.23|7
1735455280000|2024-12-29 06:54:40|452.57|450.27|452.56|450.26|452.58|450.28|452.56|450.26|8
1735455290000|2024-12-29 06:54:50|452.55|450.25|452.58|450.28|452.59|450.29|452.48|450.18|13
1735455300000|2024-12-29 06:55:00|452.59|450.29|452.43|450.13|452.59|450.29|452.41|450.11|15
1735455310000|2024-12-29 06:55:10|452.42|450.12|452.57|450.27|452.57|450.27|452.41|450.11|11
1735455320000|2024-12-29 06:55:20|452.58|450.28|452.59|450.29|452.6|450.3|452.57|450.27|4
1735455330000|2024-12-29 06:55:30|452.58|450.28|452.74|450.44|452.77|450.47|452.58|450.28|20
1735455340000|2024-12-29 06:55:40|452.72|450.42|452.65|450.35|452.72|450.42|452.65|450.35|8
1735455350000|2024-12-29 06:55:50|452.6|450.3|452.63|450.33|452.63|450.33|452.54|450.24|9
1735455360000|2024-12-29 06:56:00|452.62|450.32|452.67|450.37|452.67|450.37|452.6|450.3|5
1735455370000|2024-12-29 06:56:10|452.7|450.4|452.68|450.38|452.72|450.42|452.67|450.37|14
1735455380000|2024-12-29 06:56:20|452.69|450.39|452.64|450.34|452.71|450.41|452.63|450.33|12
1735455390000|2024-12-29 06:56:30|452.55|450.25|452.49|450.19|452.55|450.25|452.48|450.18|7
1735455400000|2024-12-29 06:56:40|452.48|450.18|452.35|450.05|452.48|450.18|452.3|450|18
1735455410000|2024-12-29 06:56:50|452.36|450.06|452.3|450|452.36|450.06|452.27|449.97|18
1735455420000|2024-12-29 06:57:00|452.29|449.99|452.39|450.09|452.39|450.09|452.18|449.88|23
1735455430000|2024-12-29 06:57:10|452.45|450.15|452.55|450.25|452.56|450.26|452.45|450.15|11
1735455440000|2024-12-29 06:57:20|452.54|450.24|452.48|450.18|452.55|450.25|452.47|450.17|8
1735455450000|2024-12-29 06:57:30|452.47|450.17|452.26|449.96|452.5|450.2|452.26|449.96|13
1735455460000|2024-12-29 06:57:40|452.24|449.94|452.36|450.06|452.38|450.08|452.2|449.9|18
1735455470000|2024-12-29 06:57:50|452.38|450.08|452.49|450.19|452.5|450.2|452.37|450.07|16
1735455480000|2024-12-29 06:58:00|452.5|450.2|452.47|450.17|452.5|450.2|452.4|450.1|17
1735455490000|2024-12-29 06:58:10|452.48|450.18|452.58|450.28|452.59|450.29|452.45|450.15|11
1735455500000|2024-12-29 06:58:20|452.57|450.27|452.56|450.26|452.57|450.27|452.5|450.2|23
1735455510000|2024-12-29 06:58:30|452.58|450.28|452.48|450.18|452.58|450.28|452.44|450.14|16
1735455520000|2024-12-29 06:58:40|452.49|450.19|452.61|450.31|452.61|450.31|452.49|450.19|11
1735455530000|2024-12-29 06:58:50|452.59|450.29|452.59|450.29|452.61|450.31|452.59|450.29|13
1735455540000|2024-12-29 06:59:00|452.6|450.3|452.58|450.28|452.65|450.35|452.57|450.27|16
1735455550000|2024-12-29 06:59:10|452.57|450.27|452.56|450.26|452.58|450.28|452.52|450.22|8
1735455560000|2024-12-29 06:59:20|452.55|450.25|452.56|450.26|452.56|450.26|452.55|450.25|2
1735455570000|2024-12-29 06:59:30|452.57|450.27|452.53|450.23|452.58|450.28|452.52|450.22|15
1735455580000|2024-12-29 06:59:40|452.52|450.22|452.54|450.24|452.55|450.25|452.52|450.22|5
1735455590000|2024-12-29 06:59:50|452.53|450.23|452.53|450.23|452.53|450.23|452.53|450.23|1
1735455600000|2024-12-29 07:00:00|452.54|450.24|452.44|450.14|452.54|450.24|452.44|450.14|9
1735455610000|2024-12-29 07:00:10|452.47|450.17|452.58|450.28|452.58|450.28|452.46|450.16|14
1735455620000|2024-12-29 07:00:20|452.59|450.29|452.64|450.34|452.77|450.47|452.58|450.28|18
1735455630000|2024-12-29 07:00:30|452.63|450.33|452.63|450.33|452.7|450.4|452.63|450.33|17
1735455640000|2024-12-29 07:00:40|452.68|450.38|452.66|450.36|452.68|450.38|452.65|450.35|5
1735455650000|2024-12-29 07:00:50|452.64|450.34|452.57|450.27|452.66|450.36|452.51|450.21|14
1735455660000|2024-12-29 07:01:00|452.58|450.28|452.56|450.26|452.58|450.28|452.55|450.25|11
1735455670000|2024-12-29 07:01:10|452.5|450.2|452.4|450.1|452.56|450.26|452.4|450.1|21
1735455680000|2024-12-29 07:01:20|452.43|450.13|452.17|449.87|452.44|450.14|452.17|449.87|20
1735455690000|2024-12-29 07:01:30|452.15|449.85|452.22|449.92|452.26|449.96|452.15|449.85|28
1735455700000|2024-12-29 07:01:40|452.23|449.93|452.29|449.99|452.3|450|452.12|449.82|18
1735455710000|2024-12-29 07:01:50|452.31|450.01|452.62|450.32|452.69|450.39|452.31|450.01|26
1735455720000|2024-12-29 07:02:00|452.59|450.29|452.55|450.25|452.7|450.4|452.54|450.24|23
1735455730000|2024-12-29 07:02:10|452.51|450.21|452.35|450.05|452.51|450.21|452.33|450.03|23
1735455740000|2024-12-29 07:02:20|452.36|450.06|452.58|450.28|452.6|450.3|452.36|450.06|18
1735455750000|2024-12-29 07:02:30|452.56|450.26|452.44|450.14|452.57|450.27|452.44|450.14|21
1735455760000|2024-12-29 07:02:40|452.45|450.15|452.58|450.28|452.58|450.28|452.45|450.15|18
1735455770000|2024-12-29 07:02:50|452.61|450.31|452.74|450.44|452.78|450.48|452.6|450.3|26
1735455780000|2024-12-29 07:03:00|452.7|450.4|452.62|450.32|452.7|450.4|452.51|450.21|22
1735455790000|2024-12-29 07:03:10|452.63|450.33|452.65|450.35|452.65|450.35|452.61|450.31|13
1735455800000|2024-12-29 07:03:20|452.66|450.36|452.57|450.27|452.72|450.42|452.52|450.22|22
1735455810000|2024-12-29 07:03:30|452.56|450.26|452.57|450.27|452.57|450.27|452.53|450.23|13
1735455820000|2024-12-29 07:03:40|452.56|450.26|452.78|450.48|452.78|450.48|452.54|450.24|24
1735455830000|2024-12-29 07:03:50|452.79|450.49|452.7|450.4|452.79|450.49|452.7|450.4|19
1735455840000|2024-12-29 07:04:00|452.71|450.41|452.77|450.47|452.78|450.48|452.7|450.4|22
1735455850000|2024-12-29 07:04:10|452.79|450.49|452.82|450.52|452.94|450.64|452.79|450.49|23
1735455860000|2024-12-29 07:04:20|452.83|450.53|452.76|450.46|452.83|450.53|452.75|450.45|16
1735455870000|2024-12-29 07:04:30|452.77|450.47|452.87|450.57|452.89|450.59|452.76|450.46|18
1735455880000|2024-12-29 07:04:40|452.88|450.58|452.8|450.5|452.89|450.59|452.8|450.5|19
1735455890000|2024-12-29 07:04:50|452.81|450.51|452.81|450.51|452.89|450.59|452.81|450.51|12
1735455900000|2024-12-29 07:05:00|452.8|450.5|452.91|450.61|452.92|450.62|452.77|450.47|19
1735455910000|2024-12-29 07:05:10|452.92|450.62|452.93|450.63|452.94|450.64|452.91|450.61|17
1735455920000|2024-12-29 07:05:20|452.94|450.64|452.89|450.59|452.94|450.64|452.81|450.51|16
1735455930000|2024-12-29 07:05:30|452.88|450.58|452.84|450.54|452.88|450.58|452.84|450.54|10
1735455940000|2024-12-29 07:05:40|452.85|450.55|452.85|450.55|452.86|450.56|452.84|450.54|7
1735455950000|2024-12-29 07:05:50|452.86|450.56|452.88|450.58|452.91|450.61|452.85|450.55|6
1735455960000|2024-12-29 07:06:00|452.89|450.59|452.88|450.58|452.92|450.62|452.88|450.58|11
1735455970000|2024-12-29 07:06:10|452.89|450.59|452.93|450.63|453.01|450.71|452.88|450.58|24
1735455980000|2024-12-29 07:06:20|452.94|450.64|452.93|450.63|452.97|450.67|452.91|450.61|9
1735455990000|2024-12-29 07:06:30|452.94|450.64|453.03|450.73|453.03|450.73|452.93|450.63|10
1735456000000|2024-12-29 07:06:40|453.02|450.72|453.09|450.79|453.12|450.82|453.02|450.72|19
1735456010000|2024-12-29 07:06:50|453.07|450.77|453.17|450.87|453.17|450.87|453.07|450.77|13
1735456150000|2024-12-29 07:09:10|453.15|450.85|453.16|450.86|453.17|450.87|453.15|450.85|4
1735456160000|2024-12-29 07:09:20|453.12|450.82|453.06|450.76|453.12|450.82|453.06|450.76|5
1735456170000|2024-12-29 07:09:30|453.04|450.74|452.99|450.69|453.11|450.81|452.97|450.67|20
1735456180000|2024-12-29 07:09:40|452.98|450.68|452.95|450.65|453|450.7|452.92|450.62|8
1735456190000|2024-12-29 07:09:50|452.96|450.66|453.02|450.72|453.02|450.72|452.95|450.65|14
1735456200000|2024-12-29 07:10:00|453.01|450.71|453.01|450.71|453.01|450.71|452.98|450.68|5
1735456210000|2024-12-29 07:10:10|453.02|450.72|452.92|450.62|453.02|450.72|452.91|450.61|10
1735456220000|2024-12-29 07:10:20|452.97|450.67|452.97|450.67|452.98|450.68|452.87|450.57|27
1735456230000|2024-12-29 07:10:30|452.96|450.66|453.01|450.71|453.04|450.74|452.95|450.65|15
1735456240000|2024-12-29 07:10:40|452.99|450.69|452.83|450.53|452.99|450.69|452.79|450.49|13
1735456250000|2024-12-29 07:10:50|452.88|450.58|452.78|450.48|452.88|450.58|452.74|450.44|13
1735456260000|2024-12-29 07:11:00|452.79|450.49|452.92|450.62|452.93|450.63|452.76|450.46|16
1735456270000|2024-12-29 07:11:10|452.91|450.61|452.82|450.52|452.97|450.67|452.8|450.5|18
1735456280000|2024-12-29 07:11:20|452.81|450.51|452.79|450.49|452.81|450.51|452.75|450.45|9
1735456290000|2024-12-29 07:11:30|452.8|450.5|452.64|450.34|452.81|450.51|452.64|450.34|13
1735456300000|2024-12-29 07:11:40|452.63|450.33|452.69|450.39|452.74|450.44|452.63|450.33|10
1735456310000|2024-12-29 07:11:50|452.7|450.4|452.68|450.38|452.7|450.4|452.68|450.38|2
1735456320000|2024-12-29 07:12:00|452.69|450.39|452.69|450.39|452.7|450.4|452.69|450.39|9
1735456330000|2024-12-29 07:12:10|452.67|450.37|452.83|450.53|452.83|450.53|452.67|450.37|19
1735456340000|2024-12-29 07:12:20|452.82|450.52|452.87|450.57|452.91|450.61|452.82|450.52|13
1735456350000|2024-12-29 07:12:30|452.9|450.6|452.89|450.59|452.9|450.6|452.89|450.59|4
1735456360000|2024-12-29 07:12:40|452.9|450.6|452.84|450.54|452.9|450.6|452.84|450.54|9
1735456370000|2024-12-29 07:12:50|452.85|450.55|452.88|450.58|452.89|450.59|452.83|450.53|8
1735456380000|2024-12-29 07:13:00|452.92|450.62|452.94|450.64|452.94|450.64|452.88|450.58|10
1735456390000|2024-12-29 07:13:10|452.92|450.62|452.92|450.62|452.93|450.63|452.89|450.59|15
1735456400000|2024-12-29 07:13:20|452.9|450.6|452.9|450.6|452.91|450.61|452.9|450.6|3
1735456410000|2024-12-29 07:13:30|452.88|450.58|452.72|450.42|452.88|450.58|452.72|450.42|8
1735456420000|2024-12-29 07:13:40|452.73|450.43|452.74|450.44|452.74|450.44|452.72|450.42|8
1735456430000|2024-12-29 07:13:50|452.73|450.43|452.74|450.44|452.74|450.44|452.72|450.42|5
1735456440000|2024-12-29 07:14:00|452.73|450.43|452.71|450.41|452.73|450.43|452.71|450.41|2
1735456450000|2024-12-29 07:14:10|452.72|450.42|452.74|450.44|452.81|450.51|452.7|450.4|15
1735456460000|2024-12-29 07:14:20|452.75|450.45|452.63|450.33|452.75|450.45|452.63|450.33|10
1735456470000|2024-12-29 07:14:30|452.62|450.32|452.73|450.43|452.76|450.46|452.62|450.32|13
1735456480000|2024-12-29 07:14:40|452.72|450.42|452.75|450.45|452.76|450.46|452.72|450.42|5
1735456490000|2024-12-29 07:14:50|452.76|450.46|452.73|450.43|452.77|450.47|452.73|450.43|10
1735456500000|2024-12-29 07:15:00|452.72|450.42|452.54|450.24|452.72|450.42|452.54|450.24|12
1735456510000|2024-12-29 07:15:10|452.55|450.25|452.5|450.2|452.63|450.33|452.49|450.19|27
1735456520000|2024-12-29 07:15:20|452.53|450.23|452.58|450.28|452.58|450.28|452.53|450.23|15
1735456530000|2024-12-29 07:15:30|452.6|450.3|452.79|450.49|452.82|450.52|452.59|450.29|20
1735456540000|2024-12-29 07:15:40|452.8|450.5|452.8|450.5|452.83|450.53|452.79|450.49|20
1735456550000|2024-12-29 07:15:50|452.81|450.51|452.94|450.64|452.96|450.66|452.8|450.5|12
1735456560000|2024-12-29 07:16:00|452.89|450.59|452.9|450.6|452.93|450.63|452.81|450.51|17
1735456570000|2024-12-29 07:16:10|452.92|450.62|452.9|450.6|452.92|450.62|452.89|450.59|20
1735456580000|2024-12-29 07:16:20|452.87|450.57|452.81|450.51|452.87|450.57|452.8|450.5|13
1735456590000|2024-12-29 07:16:30|452.8|450.5|452.98|450.68|453|450.7|452.78|450.48|17
1735456600000|2024-12-29 07:16:40|452.97|450.67|452.87|450.57|452.97|450.67|452.87|450.57|6
1735456610000|2024-12-29 07:16:50|452.89|450.59|452.93|450.63|453.02|450.72|452.87|450.57|18
1735456620000|2024-12-29 07:17:00|452.87|450.57|453.07|450.77|453.11|450.81|452.86|450.56|19
1735456630000|2024-12-29 07:17:10|453.05|450.75|453.02|450.72|453.05|450.75|452.99|450.69|5
1735456640000|2024-12-29 07:17:20|453.05|450.75|453.05|450.75|453.05|450.75|453.02|450.72|12
1735456650000|2024-12-29 07:17:30|453.04|450.74|453.04|450.74|453.11|450.81|453.03|450.73|10
1735456660000|2024-12-29 07:17:40|453.03|450.73|452.85|450.55|453.03|450.73|452.84|450.54|12
1735456670000|2024-12-29 07:17:50|452.79|450.49|452.56|450.26|452.79|450.49|452.55|450.25|13
1735456680000|2024-12-29 07:18:00|452.55|450.25|452.5|450.2|452.55|450.25|452.48|450.18|15
1735456690000|2024-12-29 07:18:10|452.51|450.21|452.56|450.26|452.57|450.27|452.51|450.21|16
1735456700000|2024-12-29 07:18:20|452.55|450.25|452.56|450.26|452.56|450.26|452.55|450.25|10
1735456710000|2024-12-29 07:18:30|452.57|450.27|452.54|450.24|452.57|450.27|452.54|450.24|16
1735456720000|2024-12-29 07:18:40|452.55|450.25|452.62|450.32|452.62|450.32|452.54|450.24|11
1735456730000|2024-12-29 07:18:50|452.6|450.3|452.57|450.27|452.64|450.34|452.57|450.27|13
1735456740000|2024-12-29 07:19:00|452.58|450.28|452.67|450.37|452.68|450.38|452.57|450.27|18
1735456750000|2024-12-29 07:19:10|452.65|450.35|452.64|450.34|452.74|450.44|452.63|450.33|14
1735456760000|2024-12-29 07:19:20|452.65|450.35|452.68|450.38|452.7|450.4|452.65|450.35|14
1735456770000|2024-12-29 07:19:30|452.66|450.36|452.62|450.32|452.68|450.38|452.62|450.32|13
1735456780000|2024-12-29 07:19:40|452.61|450.31|452.55|450.25|452.61|450.31|452.53|450.23|12
1735456790000|2024-12-29 07:19:50|452.54|450.24|452.54|450.24|452.66|450.36|452.53|450.23|16
1735456800000|2024-12-29 07:20:00|452.55|450.25|452.6|450.3|452.61|450.31|452.54|450.24|9
1735456810000|2024-12-29 07:20:10|452.59|450.29|452.58|450.28|452.64|450.34|452.56|450.26|17
1735456820000|2024-12-29 07:20:20|452.59|450.29|452.71|450.41|452.79|450.49|452.58|450.28|24
1735456830000|2024-12-29 07:20:30|452.72|450.42|452.81|450.51|452.81|450.51|452.65|450.35|19
1735456840000|2024-12-29 07:20:40|452.83|450.53|452.95|450.65|452.96|450.66|452.83|450.53|20
1735456850000|2024-12-29 07:20:50|452.96|450.66|453|450.7|453.06|450.76|452.96|450.66|16
1735456860000|2024-12-29 07:21:00|453.02|450.72|453.03|450.73|453.04|450.74|453.02|450.72|15
1735456870000|2024-12-29 07:21:10|453.02|450.72|452.96|450.66|453.03|450.73|452.96|450.66|6
1735456880000|2024-12-29 07:21:20|452.95|450.65|452.96|450.66|452.98|450.68|452.95|450.65|7
1735456890000|2024-12-29 07:21:30|452.97|450.67|453.02|450.72|453.06|450.76|452.97|450.67|13
1735456900000|2024-12-29 07:21:40|453.04|450.74|452.96|450.66|453.04|450.74|452.94|450.64|12
1735456910000|2024-12-29 07:21:50|452.97|450.67|453.05|450.75|453.06|450.76|452.96|450.66|22
1735456920000|2024-12-29 07:22:00|453.04|450.74|452.9|450.6|453.04|450.74|452.88|450.58|13
1735456930000|2024-12-29 07:22:10|452.88|450.58|452.84|450.54|452.91|450.61|452.79|450.49|13
1735456940000|2024-12-29 07:22:20|452.86|450.56|452.91|450.61|452.91|450.61|452.79|450.49|15
1735456950000|2024-12-29 07:22:30|452.95|450.65|453.02|450.72|453.02|450.72|452.94|450.64|7
1735456960000|2024-12-29 07:22:40|453.01|450.71|452.98|450.68|453.01|450.71|452.98|450.68|3
1735456970000|2024-12-29 07:22:50|452.87|450.57|452.88|450.58|452.89|450.59|452.79|450.49|22
1735456980000|2024-12-29 07:23:00|452.89|450.59|452.94|450.64|452.95|450.65|452.88|450.58|19
1735456990000|2024-12-29 07:23:10|452.95|450.65|452.94|450.64|453|450.7|452.94|450.64|13
1735457000000|2024-12-29 07:23:20|452.95|450.65|452.94|450.64|453|450.7|452.94|450.64|11
1735457010000|2024-12-29 07:23:30|452.92|450.62|452.8|450.5|452.92|450.62|452.79|450.49|12
1735457020000|2024-12-29 07:23:40|452.81|450.51|452.82|450.52|452.86|450.56|452.8|450.5|10
1735457030000|2024-12-29 07:23:50|452.84|450.54|452.82|450.52|452.85|450.55|452.82|450.52|13
1735457040000|2024-12-29 07:24:00|452.83|450.53|452.82|450.52|452.84|450.54|452.78|450.48|12
1735457050000|2024-12-29 07:24:10|452.76|450.46|452.75|450.45|452.76|450.46|452.73|450.43|4
1735457060000|2024-12-29 07:24:20|452.66|450.36|452.55|450.25|452.72|450.42|452.51|450.21|10
1735457070000|2024-12-29 07:24:30|452.46|450.16|452.54|450.24|452.55|450.25|452.43|450.13|13
1735457080000|2024-12-29 07:24:40|452.55|450.25|452.56|450.26|452.56|450.26|452.46|450.16|10
1735457090000|2024-12-29 07:24:50|452.48|450.18|452.59|450.29|452.59|450.29|452.45|450.15|10
1735457100000|2024-12-29 07:25:00|452.5|450.2|452.57|450.27|452.57|450.27|452.48|450.18|8
1735457110000|2024-12-29 07:25:10|452.51|450.21|452.81|450.51|452.81|450.51|452.51|450.21|25
1735457120000|2024-12-29 07:25:20|452.77|450.47|452.79|450.49|452.83|450.53|452.77|450.47|18
1735457130000|2024-12-29 07:25:30|452.83|450.53|452.77|450.47|452.85|450.55|452.75|450.45|11
1735457140000|2024-12-29 07:25:40|452.81|450.51|452.84|450.54|452.85|450.55|452.8|450.5|6
1735457150000|2024-12-29 07:25:50|452.9|450.6|452.88|450.58|452.9|450.6|452.84|450.54|4
1735457160000|2024-12-29 07:26:00|452.9|450.6|452.84|450.54|452.9|450.6|452.83|450.53|7
1735457170000|2024-12-29 07:26:10|452.85|450.55|452.87|450.57|452.88|450.58|452.81|450.51|9
1735457180000|2024-12-29 07:26:20|452.85|450.55|453|450.7|453.01|450.71|452.84|450.54|15
1735457190000|2024-12-29 07:26:30|452.99|450.69|452.9|450.6|453|450.7|452.89|450.59|9
1735457200000|2024-12-29 07:26:40|452.91|450.61|452.91|450.61|452.92|450.62|452.89|450.59|7
1735457210000|2024-12-29 07:26:50|452.92|450.62|452.98|450.68|453|450.7|452.91|450.61|13
1735457220000|2024-12-29 07:27:00|452.96|450.66|453.08|450.78|453.08|450.78|452.95|450.65|22
1735457230000|2024-12-29 07:27:10|453.07|450.77|453.08|450.78|453.09|450.79|453.07|450.77|9
1735457240000|2024-12-29 07:27:20|453.07|450.77|452.91|450.61|453.07|450.77|452.91|450.61|8
1735457250000|2024-12-29 07:27:30|452.9|450.6|452.91|450.61|452.91|450.61|452.89|450.59|12
1735457260000|2024-12-29 07:27:40|452.96|450.66|452.92|450.62|452.96|450.66|452.92|450.62|2
1735457270000|2024-12-29 07:27:50|452.93|450.63|452.99|450.69|453.03|450.73|452.93|450.63|12
1735457280000|2024-12-29 07:28:00|453|450.7|453.08|450.78|453.08|450.78|453|450.7|16
1735457290000|2024-12-29 07:28:10|453.07|450.77|452.89|450.59|453.07|450.77|452.88|450.58|20
1735457300000|2024-12-29 07:28:20|452.88|450.58|452.88|450.58|452.89|450.59|452.86|450.56|6
1735457310000|2024-12-29 07:28:30|452.89|450.59|452.92|450.62|452.92|450.62|452.84|450.54|11
1735457320000|2024-12-29 07:28:40|452.89|450.59|452.98|450.68|452.98|450.68|452.88|450.58|14
1735457330000|2024-12-29 07:28:50|452.99|450.69|452.9|450.6|452.99|450.69|452.9|450.6|10
1735457340000|2024-12-29 07:29:00|452.89|450.59|452.91|450.61|452.91|450.61|452.89|450.59|19
1735457350000|2024-12-29 07:29:10|452.9|450.6|452.87|450.57|452.91|450.61|452.87|450.57|13
1735457360000|2024-12-29 07:29:20|452.85|450.55|452.85|450.55|452.85|450.55|452.85|450.55|1
1735457370000|2024-12-29 07:29:30|452.86|450.56|452.85|450.55|452.86|450.56|452.85|450.55|8
1735457380000|2024-12-29 07:29:40|452.86|450.56|452.94|450.64|452.95|450.65|452.85|450.55|11
1735457390000|2024-12-29 07:29:50|452.93|450.63|452.93|450.63|452.94|450.64|452.92|450.62|7
1735457400000|2024-12-29 07:30:00|452.91|450.61|452.73|450.43|452.92|450.62|452.73|450.43|11
1735457410000|2024-12-29 07:30:10|452.74|450.44|452.86|450.56|452.91|450.61|452.73|450.43|20
1735457420000|2024-12-29 07:30:20|452.84|450.54|452.82|450.52|452.87|450.57|452.8|450.5|18
1735457430000|2024-12-29 07:30:30|452.78|450.48|452.77|450.47|452.78|450.48|452.66|450.36|13
1735457440000|2024-12-29 07:30:40|452.7|450.4|452.62|450.32|452.73|450.43|452.6|450.3|19
1735457450000|2024-12-29 07:30:50|452.63|450.33|452.67|450.37|452.67|450.37|452.62|450.32|19
1735457460000|2024-12-29 07:31:00|452.68|450.38|452.64|450.34|452.77|450.47|452.63|450.33|18
1735457470000|2024-12-29 07:31:10|452.66|450.36|452.63|450.33|452.73|450.43|452.58|450.28|15
1735457480000|2024-12-29 07:31:20|452.64|450.34|452.59|450.29|452.67|450.37|452.55|450.25|23
1735457490000|2024-12-29 07:31:30|452.58|450.28|452.63|450.33|452.64|450.34|452.56|450.26|23
1735457500000|2024-12-29 07:31:40|452.62|450.32|452.72|450.42|452.72|450.42|452.6|450.3|19
1735457510000|2024-12-29 07:31:50|452.74|450.44|452.72|450.42|452.84|450.54|452.72|450.42|16
1735457520000|2024-12-29 07:32:00|452.71|450.41|452.79|450.49|452.84|450.54|452.63|450.33|21
1735457530000|2024-12-29 07:32:10|452.8|450.5|452.66|450.36|452.8|450.5|452.62|450.32|21
1735457540000|2024-12-29 07:32:20|452.63|450.33|452.71|450.41|452.71|450.41|452.57|450.27|15
1735457550000|2024-12-29 07:32:30|452.72|450.42|452.78|450.48|452.83|450.53|452.72|450.42|19
1735457560000|2024-12-29 07:32:40|452.8|450.5|452.81|450.51|452.82|450.52|452.76|450.46|21
1735457570000|2024-12-29 07:32:50|452.85|450.55|452.84|450.54|452.86|450.56|452.79|450.49|13
1735457580000|2024-12-29 07:33:00|452.77|450.47|452.7|450.4|452.77|450.47|452.7|450.4|13
1735457590000|2024-12-29 07:33:10|452.71|450.41|452.76|450.46|452.82|450.52|452.71|450.41|16
1735457600000|2024-12-29 07:33:20|452.75|450.45|452.75|450.45|452.77|450.47|452.75|450.45|10
1735457610000|2024-12-29 07:33:30|452.74|450.44|452.76|450.46|452.76|450.46|452.74|450.44|15
1735457620000|2024-12-29 07:33:40|452.75|450.45|452.72|450.42|452.76|450.46|452.7|450.4|15
1735457630000|2024-12-29 07:33:50|452.73|450.43|452.72|450.42|452.73|450.43|452.72|450.42|14
1735457640000|2024-12-29 07:34:00|452.71|450.41|452.52|450.22|452.73|450.43|452.52|450.22|17
1735457650000|2024-12-29 07:34:10|452.53|450.23|452.5|450.2|452.55|450.25|452.49|450.19|22
1735457660000|2024-12-29 07:34:20|452.51|450.21|452.32|450.02|452.55|450.25|452.31|450.01|22
1735457670000|2024-12-29 07:34:30|452.31|450.01|452.37|450.07|452.38|450.08|452.29|449.99|22
1735457680000|2024-12-29 07:34:40|452.42|450.12|452.44|450.14|452.45|450.15|452.37|450.07|16
1735457690000|2024-12-29 07:34:50|452.46|450.16|452.46|450.16|452.47|450.17|452.42|450.12|17
1735457700000|2024-12-29 07:35:00|452.45|450.15|452.42|450.12|452.45|450.15|452.35|450.05|18
1735457710000|2024-12-29 07:35:10|452.43|450.13|452.47|450.17|452.51|450.21|452.42|450.12|19
1735457720000|2024-12-29 07:35:20|452.46|450.16|452.57|450.27|452.57|450.27|452.46|450.16|12
1735457730000|2024-12-29 07:35:30|452.54|450.24|452.54|450.24|452.57|450.27|452.54|450.24|9
1735457740000|2024-12-29 07:35:40|452.55|450.25|452.67|450.37|452.69|450.39|452.55|450.25|14
1735457750000|2024-12-29 07:35:50|452.69|450.39|452.75|450.45|452.84|450.54|452.69|450.39|15
1735457760000|2024-12-29 07:36:00|452.74|450.44|452.63|450.33|452.76|450.46|452.62|450.32|10
1735457770000|2024-12-29 07:36:10|452.61|450.31|452.62|450.32|452.62|450.32|452.57|450.27|10
1735457780000|2024-12-29 07:36:20|452.65|450.35|452.57|450.27|452.66|450.36|452.57|450.27|6
1735457790000|2024-12-29 07:36:30|452.54|450.24|452.63|450.33|452.63|450.33|452.54|450.24|13
1735457800000|2024-12-29 07:36:40|452.68|450.38|452.69|450.39|452.73|450.43|452.66|450.36|10
1735457810000|2024-12-29 07:36:50|452.71|450.41|452.79|450.49|452.8|450.5|452.71|450.41|23
1735457820000|2024-12-29 07:37:00|452.8|450.5|452.84|450.54|452.85|450.55|452.8|450.5|12
1735457830000|2024-12-29 07:37:10|452.81|450.51|452.77|450.47|452.81|450.51|452.75|450.45|12
1735457840000|2024-12-29 07:37:20|452.74|450.44|452.74|450.44|452.78|450.48|452.69|450.39|19
1735457850000|2024-12-29 07:37:30|452.75|450.45|453|450.7|453.03|450.73|452.75|450.45|26
1735457860000|2024-12-29 07:37:40|452.99|450.69|453.13|450.83|453.15|450.85|452.99|450.69|17
1735457870000|2024-12-29 07:37:50|453.14|450.84|453.13|450.83|453.17|450.87|453.11|450.81|16
1735457880000|2024-12-29 07:38:00|453.12|450.82|453.17|450.87|453.17|450.87|453.04|450.74|22
1735457900000|2024-12-29 07:38:20|453.14|450.84|453.17|450.87|453.17|450.87|453.14|450.84|3
1735457920000|2024-12-29 07:38:40|453.13|450.83|453.1|450.8|453.13|450.83|453.1|450.8|2
1735457930000|2024-12-29 07:38:50|453.07|450.77|453.03|450.73|453.09|450.79|453.02|450.72|15
1735457940000|2024-12-29 07:39:00|453.04|450.74|453.06|450.76|453.08|450.78|453.04|450.74|12
1735457950000|2024-12-29 07:39:10|453.05|450.75|453.01|450.71|453.05|450.75|452.99|450.69|8
1735457960000|2024-12-29 07:39:20|453|450.7|452.89|450.59|453|450.7|452.88|450.58|5
1735457970000|2024-12-29 07:39:30|452.9|450.6|452.9|450.6|452.91|450.61|452.87|450.57|13
1735457980000|2024-12-29 07:39:40|452.89|450.59|452.86|450.56|452.89|450.59|452.86|450.56|6
1735457990000|2024-12-29 07:39:50|452.87|450.57|452.9|450.6|452.91|450.61|452.83|450.53|16
1735458000000|2024-12-29 07:40:00|452.89|450.59|452.89|450.59|452.9|450.6|452.83|450.53|16
1735458010000|2024-12-29 07:40:10|452.88|450.58|452.88|450.58|452.9|450.6|452.85|450.55|14
1735458020000|2024-12-29 07:40:20|452.87|450.57|452.88|450.58|452.99|450.69|452.87|450.57|22
1735458030000|2024-12-29 07:40:30|452.87|450.57|452.92|450.62|452.97|450.67|452.87|450.57|13
1735458040000|2024-12-29 07:40:40|452.93|450.63|453.02|450.72|453.03|450.73|452.93|450.63|16
1735458050000|2024-12-29 07:40:50|453.01|450.71|453.04|450.74|453.08|450.78|452.99|450.69|18
1735458060000|2024-12-29 07:41:00|453.05|450.75|453.07|450.77|453.1|450.8|453.01|450.71|12
1735458070000|2024-12-29 07:41:10|453.06|450.76|453.07|450.77|453.08|450.78|453.05|450.75|16
1735458080000|2024-12-29 07:41:20|453.05|450.75|453.13|450.83|453.14|450.84|453.04|450.74|19
1735458090000|2024-12-29 07:41:30|453.14|450.84|453.15|450.85|453.17|450.87|453.12|450.82|15
1735458100000|2024-12-29 07:41:40|453.17|450.87|453.17|450.87|453.17|450.87|453.14|450.84|6
1735458110000|2024-12-29 07:41:50|453.15|450.85|453.16|450.86|453.17|450.87|453.12|450.82|17
1735458120000|2024-12-29 07:42:00|453.13|450.83|453.12|450.82|453.13|450.83|453.12|450.82|2
1735458130000|2024-12-29 07:42:10|453.1|450.8|453.05|450.75|453.1|450.8|453.04|450.74|4
1735458140000|2024-12-29 07:42:20|453.1|450.8|453.07|450.77|453.14|450.84|453.06|450.76|21
1735458150000|2024-12-29 07:42:30|453.06|450.76|453.11|450.81|453.17|450.87|453.06|450.76|20
1735458160000|2024-12-29 07:42:40|453.08|450.78|453.08|450.78|453.1|450.8|453.05|450.75|19
1735458170000|2024-12-29 07:42:50|453.06|450.76|453.08|450.78|453.09|450.79|453.03|450.73|15
1735458180000|2024-12-29 07:43:00|453.06|450.76|452.91|450.61|453.06|450.76|452.75|450.45|18
1735458190000|2024-12-29 07:43:10|452.94|450.64|452.97|450.67|453|450.7|452.93|450.63|16
1735458200000|2024-12-29 07:43:20|452.98|450.68|452.99|450.69|453|450.7|452.97|450.67|14
1735458210000|2024-12-29 07:43:30|453.03|450.73|452.97|450.67|453.03|450.73|452.97|450.67|21
1735458220000|2024-12-29 07:43:40|452.98|450.68|452.9|450.6|452.98|450.68|452.9|450.6|16
1735458230000|2024-12-29 07:43:50|452.91|450.61|452.9|450.6|452.91|450.61|452.9|450.6|4
1735458240000|2024-12-29 07:44:00|452.87|450.57|452.88|450.58|452.88|450.58|452.77|450.47|20
1735458250000|2024-12-29 07:44:10|452.87|450.57|452.94|450.64|452.96|450.66|452.86|450.56|20
1735458260000|2024-12-29 07:44:20|452.93|450.63|452.94|450.64|452.99|450.69|452.87|450.57|17
1735458270000|2024-12-29 07:44:30|452.95|450.65|452.97|450.67|452.97|450.67|452.92|450.62|12
1735458280000|2024-12-29 07:44:40|452.98|450.68|452.98|450.68|453.05|450.75|452.97|450.67|9
1735458290000|2024-12-29 07:44:50|452.97|450.67|452.93|450.63|452.98|450.68|452.93|450.63|11
1735458300000|2024-12-29 07:45:00|452.9|450.6|452.94|450.64|452.97|450.67|452.9|450.6|20
1735458310000|2024-12-29 07:45:10|452.95|450.65|453.06|450.76|453.07|450.77|452.95|450.65|12
1735458320000|2024-12-29 07:45:20|453.07|450.77|453|450.7|453.07|450.77|452.99|450.69|19
1735458330000|2024-12-29 07:45:30|452.99|450.69|453.05|450.75|453.05|450.75|452.99|450.69|12
1735458340000|2024-12-29 07:45:40|453.03|450.73|453.11|450.81|453.11|450.81|453.01|450.71|12
1735458350000|2024-12-29 07:45:50|453.12|450.82|453.12|450.82|453.12|450.82|453.09|450.79|10
1735458360000|2024-12-29 07:46:00|453.11|450.81|453.14|450.84|453.14|450.84|453.08|450.78|13
1735458370000|2024-12-29 07:46:10|453.13|450.83|453.17|450.87|453.17|450.87|453.13|450.83|4
1735458480000|2024-12-29 07:48:00|453.16|450.86|453.17|450.87|453.17|450.87|453.16|450.86|2
1735458490000|2024-12-29 07:48:10|453.16|450.86|453.17|450.87|453.17|450.87|453.16|450.86|4
1735458540000|2024-12-29 07:49:00|453.22|450.92|453.28|450.98|453.28|450.98|453.22|450.92|2
1735458550000|2024-12-29 07:49:10|453.23|450.93|453.19|450.89|453.23|450.93|453.19|450.89|3
1735458560000|2024-12-29 07:49:20|453.2|450.9|453.2|450.9|453.22|450.92|453.18|450.88|8
1735458570000|2024-12-29 07:49:30|453.19|450.89|453.19|450.89|453.2|450.9|453.19|450.89|5
1735458580000|2024-12-29 07:49:40|453.21|450.91|453.21|450.91|453.21|450.91|453.19|450.89|11
1735458590000|2024-12-29 07:49:50|453.22|450.92|453.25|450.95|453.28|450.98|453.22|450.92|14
1735458600000|2024-12-29 07:50:00|453.24|450.94|453.25|450.95|453.26|450.96|453.19|450.89|24
1735458610000|2024-12-29 07:50:10|453.26|450.96|453.28|450.98|453.28|450.98|453.25|450.95|5
1735458620000|2024-12-29 07:50:20|453.27|450.97|453.27|450.97|453.27|450.97|453.27|450.97|1
1735458630000|2024-12-29 07:50:30|453.28|450.98|453.28|450.98|453.28|450.98|453.28|450.98|1
1735458640000|2024-12-29 07:50:40|453.27|450.97|453.27|450.97|453.27|450.97|453.27|450.97|1
1735458650000|2024-12-29 07:50:50|453.25|450.95|453.28|450.98|453.28|450.98|453.25|450.95|7
1735458660000|2024-12-29 07:51:00|453.26|450.96|453.28|450.98|453.28|450.98|453.25|450.95|12
1735458670000|2024-12-29 07:51:10|453.26|450.96|453.24|450.94|453.26|450.96|453.24|450.94|9
1735458680000|2024-12-29 07:51:20|453.25|450.95|453.22|450.92|453.25|450.95|453.22|450.92|13
1735458690000|2024-12-29 07:51:30|453.24|450.94|453.2|450.9|453.24|450.94|453.19|450.89|14
1735458700000|2024-12-29 07:51:40|453.22|450.92|453.25|450.95|453.25|450.95|453.14|450.84|17
1735458710000|2024-12-29 07:51:50|453.24|450.94|453.23|450.93|453.25|450.95|453.23|450.93|8
1735458720000|2024-12-29 07:52:00|453.22|450.92|453.18|450.88|453.23|450.93|453.18|450.88|17
1735458730000|2024-12-29 07:52:10|453.2|450.9|453.28|450.98|453.28|450.98|453.18|450.88|10
1735458740000|2024-12-29 07:52:20|453.27|450.97|453.28|450.98|453.28|450.98|453.27|450.97|2
1735458750000|2024-12-29 07:52:30|453.26|450.96|453.26|450.96|453.26|450.96|453.26|450.96|1
1735458760000|2024-12-29 07:52:40|453.27|450.97|453.19|450.89|453.27|450.97|453.18|450.88|8
1735458770000|2024-12-29 07:52:50|453.18|450.88|453.18|450.88|453.21|450.91|453.18|450.88|7
1735458780000|2024-12-29 07:53:00|453.2|450.9|453.24|450.94|453.24|450.94|453.18|450.88|14
1735458790000|2024-12-29 07:53:10|453.23|450.93|453.26|450.96|453.26|450.96|453.23|450.93|11
1735458800000|2024-12-29 07:53:20|453.25|450.95|453.27|450.97|453.28|450.98|453.25|450.95|6
1735458810000|2024-12-29 07:53:30|453.28|450.98|453.27|450.97|453.28|450.98|453.27|450.97|6
1735458820000|2024-12-29 07:53:40|453.28|450.98|453.28|450.98|453.28|450.98|453.27|450.97|3
1735458840000|2024-12-29 07:54:00|453.27|450.97|453.28|450.98|453.28|450.98|453.27|450.97|2
1735459210000|2024-12-29 08:00:10|453.49|451.19|453.69|451.39|453.69|451.39|453.49|451.19|11
1735459220000|2024-12-29 08:00:20|453.7|451.4|454|451.7|454|451.7|453.7|451.4|12
1735459230000|2024-12-29 08:00:30|454.01|451.71|454.18|451.88|454.26|451.96|454.01|451.71|8
1735459240000|2024-12-29 08:00:40|454.09|451.79|454.01|451.71|454.09|451.79|453.97|451.67|14
1735459250000|2024-12-29 08:00:50|454|451.7|453.91|451.61|454.01|451.71|453.9|451.6|8
1735459260000|2024-12-29 08:01:00|453.9|451.6|453.67|451.37|453.9|451.6|453.66|451.36|16
1735459270000|2024-12-29 08:01:10|453.68|451.38|453.57|451.27|453.69|451.39|453.57|451.27|11
1735459280000|2024-12-29 08:01:20|453.56|451.26|453.47|451.17|453.56|451.26|453.47|451.17|12
1735459290000|2024-12-29 08:01:30|453.49|451.19|453.49|451.19|453.5|451.2|453.46|451.16|14
1735459300000|2024-12-29 08:01:40|453.5|451.2|453.51|451.21|453.51|451.21|453.49|451.19|10
1735459310000|2024-12-29 08:01:50|453.54|451.24|453.63|451.33|453.63|451.33|453.52|451.22|18
1735459320000|2024-12-29 08:02:00|453.66|451.36|453.71|451.41|453.72|451.42|453.66|451.36|7
1735459330000|2024-12-29 08:02:10|453.68|451.38|453.66|451.36|453.7|451.4|453.66|451.36|12
1735459340000|2024-12-29 08:02:20|453.67|451.37|453.66|451.36|453.68|451.38|453.64|451.34|8
1735459350000|2024-12-29 08:02:30|453.69|451.39|453.68|451.38|453.73|451.43|453.66|451.36|12
1735459360000|2024-12-29 08:02:40|453.69|451.39|453.73|451.43|453.76|451.46|453.69|451.39|7
1735459370000|2024-12-29 08:02:50|453.74|451.44|453.69|451.39|453.77|451.47|453.69|451.39|15
1735459380000|2024-12-29 08:03:00|453.68|451.38|453.55|451.25|453.68|451.38|453.54|451.24|17
1735459390000|2024-12-29 08:03:10|453.56|451.26|453.58|451.28|453.66|451.36|453.56|451.26|13
1735459400000|2024-12-29 08:03:20|453.52|451.22|453.5|451.2|453.52|451.22|453.49|451.19|8
1735459410000|2024-12-29 08:03:30|453.49|451.19|453.45|451.15|453.51|451.21|453.45|451.15|11
1735459420000|2024-12-29 08:03:40|453.44|451.14|453.44|451.14|453.44|451.14|453.44|451.14|1
1735459430000|2024-12-29 08:03:50|453.43|451.13|453.44|451.14|453.44|451.14|453.43|451.13|2
1735459440000|2024-12-29 08:04:00|453.42|451.12|453.22|450.92|453.42|451.12|453.2|450.9|11
1735459450000|2024-12-29 08:04:10|453.23|450.93|453.11|450.81|453.23|450.93|453.11|450.81|7
1735459460000|2024-12-29 08:04:20|453.12|450.82|453.12|450.82|453.13|450.83|453.11|450.81|7
1735459470000|2024-12-29 08:04:30|453.11|450.81|453.24|450.94|453.27|450.97|453.08|450.78|24
1735459480000|2024-12-29 08:04:40|453.22|450.92|453.25|450.95|453.25|450.95|453.17|450.87|7
1735459490000|2024-12-29 08:04:50|453.26|450.96|453.27|450.97|453.28|450.98|453.25|450.95|8
1735459500000|2024-12-29 08:05:00|453.23|450.93|453.13|450.83|453.23|450.93|453.11|450.81|17
1735459510000|2024-12-29 08:05:10|453.12|450.82|453.14|450.84|453.14|450.84|453.09|450.79|13
1735459520000|2024-12-29 08:05:20|453.13|450.83|453.15|450.85|453.15|450.85|453.13|450.83|7
1735459530000|2024-12-29 08:05:30|453.14|450.84|453.19|450.89|453.2|450.9|453.11|450.81|18
1735459540000|2024-12-29 08:05:40|453.16|450.86|453.11|450.81|453.17|450.87|453.11|450.81|15
1735459550000|2024-12-29 08:05:50|453.1|450.8|453.05|450.75|453.1|450.8|453.04|450.74|14
1735459560000|2024-12-29 08:06:00|453.04|450.74|453.06|450.76|453.07|450.77|452.99|450.69|15
1735459570000|2024-12-29 08:06:10|453.07|450.77|453.07|450.77|453.07|450.77|453.05|450.75|5
1735459580000|2024-12-29 08:06:20|453.09|450.79|453.13|450.83|453.15|450.85|453.09|450.79|5
1735459590000|2024-12-29 08:06:30|453.14|450.84|453.12|450.82|453.24|450.94|453.11|450.81|15
1735459600000|2024-12-29 08:06:40|453.13|450.83|453.09|450.79|453.14|450.84|453.06|450.76|12
1735459610000|2024-12-29 08:06:50|453.1|450.8|452.94|450.64|453.1|450.8|452.92|450.62|12
1735459620000|2024-12-29 08:07:00|452.93|450.63|452.85|450.55|452.93|450.63|452.84|450.54|13
1735459630000|2024-12-29 08:07:10|452.86|450.56|452.74|450.44|452.86|450.56|452.72|450.42|14
1735459640000|2024-12-29 08:07:20|452.73|450.43|452.63|450.33|452.74|450.44|452.63|450.33|20
1735459650000|2024-12-29 08:07:30|452.61|450.31|452.64|450.34|452.65|450.35|452.58|450.28|14
1735459660000|2024-12-29 08:07:40|452.63|450.33|452.62|450.32|452.65|450.35|452.61|450.31|9
1735459670000|2024-12-29 08:07:50|452.61|450.31|452.63|450.33|452.64|450.34|452.61|450.31|12
1735459680000|2024-12-29 08:08:00|452.62|450.32|452.71|450.41|452.72|450.42|452.62|450.32|8
1735459690000|2024-12-29 08:08:10|452.7|450.4|452.57|450.27|452.7|450.4|452.57|450.27|15
1735459700000|2024-12-29 08:08:20|452.59|450.29|452.6|450.3|452.6|450.3|452.58|450.28|5
1735459710000|2024-12-29 08:08:30|452.59|450.29|452.58|450.28|452.59|450.29|452.57|450.27|6
1735459720000|2024-12-29 08:08:40|452.59|450.29|452.59|450.29|452.62|450.32|452.58|450.28|7
1735459730000|2024-12-29 08:08:50|452.6|450.3|452.58|450.28|452.6|450.3|452.58|450.28|12
1735459740000|2024-12-29 08:09:00|452.59|450.29|452.88|450.58|452.9|450.6|452.59|450.29|17
1735459750000|2024-12-29 08:09:10|452.87|450.57|452.63|450.33|452.87|450.57|452.63|450.33|15
1735459760000|2024-12-29 08:09:20|452.64|450.34|452.62|450.32|452.65|450.35|452.6|450.3|11
1735459770000|2024-12-29 08:09:30|452.61|450.31|452.6|450.3|452.61|450.31|452.58|450.28|10
1735459780000|2024-12-29 08:09:40|452.58|450.28|452.58|450.28|452.59|450.29|452.58|450.28|5
1735459790000|2024-12-29 08:09:50|452.59|450.29|452.56|450.26|452.59|450.29|452.53|450.23|11
1735459800000|2024-12-29 08:10:00|452.55|450.25|452.59|450.29|452.6|450.3|452.52|450.22|11
1735459810000|2024-12-29 08:10:10|452.6|450.3|452.63|450.33|452.63|450.33|452.58|450.28|12
1735459820000|2024-12-29 08:10:20|452.64|450.34|452.67|450.37|452.67|450.37|452.64|450.34|6
1735459830000|2024-12-29 08:10:30|452.66|450.36|452.62|450.32|452.67|450.37|452.61|450.31|17
1735459840000|2024-12-29 08:10:40|452.61|450.31|452.43|450.13|452.62|450.32|452.43|450.13|21
1735459850000|2024-12-29 08:10:50|452.42|450.12|452.45|450.15|452.46|450.16|452.41|450.11|9
1735459860000|2024-12-29 08:11:00|452.44|450.14|452.48|450.18|452.49|450.19|452.44|450.14|19
1735459870000|2024-12-29 08:11:10|452.49|450.19|452.63|450.33|452.63|450.33|452.48|450.18|15
1735459880000|2024-12-29 08:11:20|452.65|450.35|452.52|450.22|452.68|450.38|452.51|450.21|19
1735459890000|2024-12-29 08:11:30|452.51|450.21|452.58|450.28|452.58|450.28|452.51|450.21|13
1735459900000|2024-12-29 08:11:40|452.57|450.27|452.65|450.35|452.65|450.35|452.57|450.27|18
1735459910000|2024-12-29 08:11:50|452.68|450.38|452.66|450.36|452.71|450.41|452.66|450.36|14
1735459920000|2024-12-29 08:12:00|452.63|450.33|452.61|450.31|452.65|450.35|452.6|450.3|13
1735459930000|2024-12-29 08:12:10|452.62|450.32|452.63|450.33|452.7|450.4|452.61|450.31|17
1735459940000|2024-12-29 08:12:20|452.62|450.32|452.68|450.38|452.7|450.4|452.62|450.32|14
1735459950000|2024-12-29 08:12:30|452.67|450.37|452.63|450.33|452.68|450.38|452.58|450.28|23
1735459960000|2024-12-29 08:12:40|452.64|450.34|452.64|450.34|452.68|450.38|452.63|450.33|22
1735459970000|2024-12-29 08:12:50|452.67|450.37|452.62|450.32|452.67|450.37|452.62|450.32|25
1735459980000|2024-12-29 08:13:00|452.63|450.33|452.61|450.31|452.64|450.34|452.56|450.26|18
1735459990000|2024-12-29 08:13:10|452.59|450.29|452.44|450.14|452.6|450.3|452.43|450.13|14
1735460000000|2024-12-29 08:13:20|452.43|450.13|452.42|450.12|452.45|450.15|452.4|450.1|15
1735460010000|2024-12-29 08:13:30|452.43|450.13|452.47|450.17|452.49|450.19|452.41|450.11|11
1735460020000|2024-12-29 08:13:40|452.46|450.16|452.42|450.12|452.47|450.17|452.41|450.11|17
1735460030000|2024-12-29 08:13:50|452.43|450.13|452.4|450.1|452.47|450.17|452.4|450.1|21
1735460040000|2024-12-29 08:14:00|452.39|450.09|452.44|450.14|452.46|450.16|452.39|450.09|16
1735460050000|2024-12-29 08:14:10|452.45|450.15|452.41|450.11|452.45|450.15|452.41|450.11|13
1735460060000|2024-12-29 08:14:20|452.42|450.12|452.46|450.16|452.47|450.17|452.41|450.11|11
1735460070000|2024-12-29 08:14:30|452.47|450.17|452.41|450.11|452.47|450.17|452.41|450.11|9
1735460080000|2024-12-29 08:14:40|452.39|450.09|452.43|450.13|452.43|450.13|452.37|450.07|4
1735460090000|2024-12-29 08:14:50|452.44|450.14|452.42|450.12|452.46|450.16|452.41|450.11|8
1735460100000|2024-12-29 08:15:00|452.46|450.16|452.22|449.92|452.47|450.17|452.22|449.92|18
1735460110000|2024-12-29 08:15:10|452.29|449.99|452.13|449.83|452.29|449.99|452.1|449.8|11
1735460120000|2024-12-29 08:15:20|452.22|449.92|452.21|449.91|452.31|450.01|452.19|449.89|11
1735460130000|2024-12-29 08:15:30|452.2|449.9|452.22|449.92|452.28|449.98|452.18|449.88|9
1735460140000|2024-12-29 08:15:40|452.24|449.94|452.22|449.92|452.24|449.94|452.17|449.87|22
1735460150000|2024-12-29 08:15:50|452.21|449.91|452.4|450.1|452.42|450.12|452.21|449.91|29
1735460160000|2024-12-29 08:16:00|452.37|450.07|452.2|449.9|452.37|450.07|452.2|449.9|24
1735460170000|2024-12-29 08:16:10|452.25|449.95|452.15|449.85|452.25|449.95|452.11|449.81|17
1735460180000|2024-12-29 08:16:20|452.13|449.83|452.05|449.75|452.13|449.83|452.04|449.74|22
1735460190000|2024-12-29 08:16:30|452.04|449.74|452.07|449.77|452.07|449.77|452.02|449.72|21
1735460200000|2024-12-29 08:16:40|452.06|449.76|452|449.7|452.11|449.81|452|449.7|13
1735460210000|2024-12-29 08:16:50|451.91|449.61|451.95|449.65|451.97|449.67|451.91|449.61|12
1735460220000|2024-12-29 08:17:00|451.92|449.62|451.81|449.51|451.94|449.64|451.81|449.51|16
1735460230000|2024-12-29 08:17:10|451.79|449.49|451.93|449.63|451.97|449.67|451.65|449.35|25
1735460240000|2024-12-29 08:17:20|451.91|449.61|452.09|449.79|452.14|449.84|451.91|449.61|22
1735460250000|2024-12-29 08:17:30|452.1|449.8|451.95|449.65|452.1|449.8|451.94|449.64|19
1735460260000|2024-12-29 08:17:40|451.97|449.67|451.99|449.69|452.03|449.73|451.97|449.67|13
1735460270000|2024-12-29 08:17:50|451.98|449.68|452.21|449.91|452.23|449.93|451.98|449.68|30
1735460280000|2024-12-29 08:18:00|452.2|449.9|452.12|449.82|452.2|449.9|452.1|449.8|22
1735460290000|2024-12-29 08:18:10|452.17|449.87|452.12|449.82|452.19|449.89|452.1|449.8|19
1735460300000|2024-12-29 08:18:20|452.1|449.8|452.26|449.96|452.28|449.98|452.1|449.8|16
1735460310000|2024-12-29 08:18:30|452.2|449.9|452.2|449.9|452.22|449.92|452.18|449.88|10
1735460320000|2024-12-29 08:18:40|452.19|449.89|452.23|449.93|452.27|449.97|452.18|449.88|19
1735460330000|2024-12-29 08:18:50|452.22|449.92|452.37|450.07|452.41|450.11|452.19|449.89|17
1735460340000|2024-12-29 08:19:00|452.38|450.08|452.37|450.07|452.39|450.09|452.33|450.03|14
1735460350000|2024-12-29 08:19:10|452.33|450.03|452.37|450.07|452.46|450.16|452.33|450.03|17
1735460360000|2024-12-29 08:19:20|452.33|450.03|452.64|450.34|452.73|450.43|452.33|450.03|25
1735460370000|2024-12-29 08:19:30|452.65|450.35|452.75|450.45|452.75|450.45|452.61|450.31|24
1735460380000|2024-12-29 08:19:40|452.76|450.46|452.79|450.49|452.84|450.54|452.74|450.44|17
1735460390000|2024-12-29 08:19:50|452.78|450.48|452.79|450.49|452.91|450.61|452.74|450.44|18
1735460400000|2024-12-29 08:20:00|452.85|450.55|452.79|450.49|452.85|450.55|452.79|450.49|2
1735460410000|2024-12-29 08:20:10|452.78|450.48|452.59|450.29|452.82|450.52|452.59|450.29|14
1735460420000|2024-12-29 08:20:20|452.58|450.28|452.59|450.29|452.61|450.31|452.55|450.25|16
1735460430000|2024-12-29 08:20:30|452.6|450.3|452.58|450.28|452.6|450.3|452.58|450.28|9
1735460440000|2024-12-29 08:20:40|452.62|450.32|452.61|450.31|452.62|450.32|452.6|450.3|8
1735460450000|2024-12-29 08:20:50|452.6|450.3|452.58|450.28|452.61|450.31|452.57|450.27|18
1735460460000|2024-12-29 08:21:00|452.59|450.29|452.51|450.21|452.59|450.29|452.39|450.09|18
1735460470000|2024-12-29 08:21:10|452.52|450.22|452.37|450.07|452.52|450.22|452.37|450.07|22
1735460480000|2024-12-29 08:21:20|452.4|450.1|452.46|450.16|452.47|450.17|452.34|450.04|21
1735460490000|2024-12-29 08:21:30|452.45|450.15|452.35|450.05|452.45|450.15|452.34|450.04|15
1735460500000|2024-12-29 08:21:40|452.33|450.03|452.32|450.02|452.37|450.07|452.32|450.02|6
1735460510000|2024-12-29 08:21:50|452.33|450.03|452.48|450.18|452.54|450.24|452.33|450.03|23
1735460520000|2024-12-29 08:22:00|452.47|450.17|452.45|450.15|452.5|450.2|452.44|450.14|18
1735460530000|2024-12-29 08:22:10|452.44|450.14|452.49|450.19|452.52|450.22|452.43|450.13|13
1735460540000|2024-12-29 08:22:20|452.46|450.16|452.37|450.07|452.46|450.16|452.37|450.07|9
1735460550000|2024-12-29 08:22:30|452.36|450.06|452.32|450.02|452.39|450.09|452.29|449.99|19
1735460560000|2024-12-29 08:22:40|452.31|450.01|452.35|450.05|452.36|450.06|452.31|450.01|17
1735460570000|2024-12-29 08:22:50|452.36|450.06|452.38|450.08|452.41|450.11|452.34|450.04|17
1735460580000|2024-12-29 08:23:00|452.31|450.01|452.33|450.03|452.34|450.04|452.31|450.01|12
1735460590000|2024-12-29 08:23:10|452.34|450.04|452.25|449.95|452.34|450.04|452.25|449.95|17
1735460600000|2024-12-29 08:23:20|452.23|449.93|452.09|449.79|452.23|449.93|452.09|449.79|5
1735460610000|2024-12-29 08:23:30|452.08|449.78|452.28|449.98|452.29|449.99|452.08|449.78|28
1735460620000|2024-12-29 08:23:40|452.27|449.97|452.45|450.15|452.47|450.17|452.26|449.96|20
1735460630000|2024-12-29 08:23:50|452.44|450.14|452.3|450|452.44|450.14|452.27|449.97|15
1735460640000|2024-12-29 08:24:00|452.29|449.99|452.12|449.82|452.35|450.05|452.1|449.8|19
1735460650000|2024-12-29 08:24:10|452.11|449.81|452.26|449.96|452.27|449.97|452.11|449.81|18
1735460660000|2024-12-29 08:24:20|452.27|449.97|452.43|450.13|452.49|450.19|452.27|449.97|24
1735460670000|2024-12-29 08:24:30|452.42|450.12|452.36|450.06|452.43|450.13|452.36|450.06|5
1735460680000|2024-12-29 08:24:40|452.47|450.17|452.45|450.15|452.48|450.18|452.43|450.13|8
1735460690000|2024-12-29 08:24:50|452.44|450.14|452.36|450.06|452.44|450.14|452.36|450.06|4
1735460700000|2024-12-29 08:25:00|452.33|450.03|452.38|450.08|452.41|450.11|452.32|450.02|20
1735460710000|2024-12-29 08:25:10|452.37|450.07|452.36|450.06|452.37|450.07|452.31|450.01|11
1735460720000|2024-12-29 08:25:20|452.37|450.07|452.3|450|452.37|450.07|452.3|450|14
1735460730000|2024-12-29 08:25:30|452.34|450.04|452.3|450|452.34|450.04|452.3|450|4
1735460740000|2024-12-29 08:25:40|452.25|449.95|452.27|449.97|452.34|450.04|452.25|449.95|7
1735460750000|2024-12-29 08:25:50|452.22|449.92|452.15|449.85|452.22|449.92|452.14|449.84|4
1735460760000|2024-12-29 08:26:00|452.16|449.86|452.16|449.86|452.21|449.91|452.15|449.85|14
1735460770000|2024-12-29 08:26:10|452.15|449.85|452.16|449.86|452.21|449.91|452.15|449.85|5
1735460780000|2024-12-29 08:26:20|452.15|449.85|452.09|449.79|452.16|449.86|452.08|449.78|11
1735460790000|2024-12-29 08:26:30|452.13|449.83|452.13|449.83|452.21|449.91|452.11|449.81|6
1735460800000|2024-12-29 08:26:40|452.12|449.82|452.09|449.79|452.12|449.82|452.09|449.79|2
1735460810000|2024-12-29 08:26:50|452.16|449.86|452.18|449.88|452.18|449.88|452.16|449.86|2
1735460820000|2024-12-29 08:27:00|452.13|449.83|452.04|449.74|452.21|449.91|452.03|449.73|11
1735460830000|2024-12-29 08:27:10|452.11|449.81|452.04|449.74|452.11|449.81|452.04|449.74|3
1735460840000|2024-12-29 08:27:20|452.1|449.8|452.17|449.87|452.18|449.88|452.06|449.76|16
1735460850000|2024-12-29 08:27:30|452.15|449.85|452.11|449.81|452.15|449.85|452.08|449.78|6
1735460860000|2024-12-29 08:27:40|452.17|449.87|451.93|449.63|452.17|449.87|451.93|449.63|10
1735460870000|2024-12-29 08:27:50|451.97|449.67|451.95|449.65|451.97|449.67|451.95|449.65|5
1735460880000|2024-12-29 08:28:00|452.01|449.71|451.97|449.67|452.06|449.76|451.96|449.66|7
1735460890000|2024-12-29 08:28:10|451.96|449.66|451.96|449.66|452.02|449.72|451.96|449.66|4
1735460900000|2024-12-29 08:28:20|451.92|449.62|451.89|449.59|451.92|449.62|451.83|449.53|7
1735460910000|2024-12-29 08:28:30|451.84|449.54|451.76|449.46|451.84|449.54|451.76|449.46|12
1735460920000|2024-12-29 08:28:40|451.79|449.49|451.87|449.57|451.88|449.58|451.76|449.46|15
1735460930000|2024-12-29 08:28:50|451.86|449.56|451.79|449.49|451.86|449.56|451.79|449.49|11
1735460940000|2024-12-29 08:29:00|451.76|449.46|451.89|449.59|451.89|449.59|451.76|449.46|15
1735460950000|2024-12-29 08:29:10|451.87|449.57|451.94|449.64|451.98|449.68|451.86|449.56|26
1735460960000|2024-12-29 08:29:20|451.95|449.65|451.95|449.65|451.99|449.69|451.94|449.64|16
1735460970000|2024-12-29 08:29:30|451.94|449.64|452.03|449.73|452.1|449.8|451.94|449.64|14
1735460980000|2024-12-29 08:29:40|452.04|449.74|451.96|449.66|452.04|449.74|451.94|449.64|13
1735460990000|2024-12-29 08:29:50|451.95|449.65|451.89|449.59|451.99|449.69|451.86|449.56|15
1735461000000|2024-12-29 08:30:00|451.85|449.55|451.89|449.59|451.95|449.65|451.71|449.41|29
1735461010000|2024-12-29 08:30:10|451.88|449.58|451.77|449.47|451.9|449.6|451.77|449.47|14
1735461020000|2024-12-29 08:30:20|451.78|449.48|451.81|449.51|451.81|449.51|451.75|449.45|14
1735461030000|2024-12-29 08:30:30|451.8|449.5|451.97|449.67|451.98|449.68|451.74|449.44|23
1735461040000|2024-12-29 08:30:40|451.96|449.66|451.98|449.68|451.98|449.68|451.89|449.59|22
1735461050000|2024-12-29 08:30:50|451.97|449.67|451.93|449.63|451.97|449.67|451.89|449.59|20
1735461060000|2024-12-29 08:31:00|451.89|449.59|451.96|449.66|452|449.7|451.89|449.59|17
1735461070000|2024-12-29 08:31:10|451.93|449.63|452.04|449.74|452.1|449.8|451.93|449.63|20
1735461080000|2024-12-29 08:31:20|452.12|449.82|452.07|449.77|452.12|449.82|452.01|449.71|11
1735461090000|2024-12-29 08:31:30|452.08|449.78|451.89|449.59|452.08|449.78|451.89|449.59|19
1735461100000|2024-12-29 08:31:40|451.88|449.58|451.72|449.42|451.92|449.62|451.71|449.41|18
1735461110000|2024-12-29 08:31:50|451.73|449.43|451.7|449.4|451.74|449.44|451.66|449.36|18
1735461120000|2024-12-29 08:32:00|451.67|449.37|451.96|449.66|451.97|449.67|451.67|449.37|14
1735461130000|2024-12-29 08:32:10|451.95|449.65|451.81|449.51|451.95|449.65|451.81|449.51|16
1735461140000|2024-12-29 08:32:20|451.82|449.52|451.87|449.57|451.91|449.61|451.8|449.5|20
1735461150000|2024-12-29 08:32:30|451.93|449.63|451.83|449.53|451.93|449.63|451.79|449.49|19
1735461160000|2024-12-29 08:32:40|451.85|449.55|451.96|449.66|452|449.7|451.85|449.55|19
1735461170000|2024-12-29 08:32:50|451.99|449.69|451.91|449.61|451.99|449.69|451.91|449.61|9
1735461180000|2024-12-29 08:33:00|451.98|449.68|451.9|449.6|451.98|449.68|451.85|449.55|20
1735461190000|2024-12-29 08:33:10|451.89|449.59|451.93|449.63|451.98|449.68|451.88|449.58|9
1735461200000|2024-12-29 08:33:20|451.99|449.69|452.16|449.86|452.17|449.87|451.99|449.69|7
1735461210000|2024-12-29 08:33:30|452.18|449.88|452.26|449.96|452.33|450.03|452.18|449.88|19
1735461220000|2024-12-29 08:33:40|452.22|449.92|452.09|449.79|452.29|449.99|452.08|449.78|15
1735461230000|2024-12-29 08:33:50|452.06|449.76|452.07|449.77|452.12|449.82|452.02|449.72|18
1735461240000|2024-12-29 08:34:00|452.11|449.81|452.02|449.72|452.13|449.83|452.02|449.72|13
1735461250000|2024-12-29 08:34:10|452.06|449.76|452.2|449.9|452.22|449.92|452.02|449.72|19
1735461260000|2024-12-29 08:34:20|452.21|449.91|452.1|449.8|452.27|449.97|452.1|449.8|11
1735461270000|2024-12-29 08:34:30|452.11|449.81|452.02|449.72|452.14|449.84|451.99|449.69|13
1735461280000|2024-12-29 08:34:40|452.06|449.76|452.02|449.72|452.06|449.76|452.02|449.72|15
1735461290000|2024-12-29 08:34:50|452.07|449.77|452.11|449.81|452.16|449.86|452.03|449.73|22
1735461300000|2024-12-29 08:35:00|452.1|449.8|452.05|449.75|452.1|449.8|451.95|449.65|20
1735461310000|2024-12-29 08:35:10|452.02|449.72|452.04|449.74|452.08|449.78|452.02|449.72|3
1735461320000|2024-12-29 08:35:20|452.11|449.81|452.15|449.85|452.2|449.9|452.09|449.79|16
1735461330000|2024-12-29 08:35:30|452.12|449.82|452.13|449.83|452.17|449.87|452.12|449.82|3
1735461340000|2024-12-29 08:35:40|452.22|449.92|452.14|449.84|452.22|449.92|452.14|449.84|4
1735461350000|2024-12-29 08:35:50|452.19|449.89|452.12|449.82|452.26|449.96|452.12|449.82|7
1735461360000|2024-12-29 08:36:00|452.11|449.81|452.03|449.73|452.12|449.82|452.01|449.71|13
1735461370000|2024-12-29 08:36:10|452|449.7|452|449.7|452.09|449.79|451.99|449.69|5
1735461390000|2024-12-29 08:36:30|451.96|449.66|451.92|449.62|451.99|449.69|451.89|449.59|8
1735461400000|2024-12-29 08:36:40|451.99|449.69|451.82|449.52|451.99|449.69|451.82|449.52|6
1735461410000|2024-12-29 08:36:50|451.87|449.57|451.75|449.45|451.94|449.64|451.75|449.45|15
1735461420000|2024-12-29 08:37:00|451.84|449.54|451.67|449.37|451.84|449.54|451.62|449.32|14
1735461430000|2024-12-29 08:37:10|451.78|449.48|452|449.7|452.05|449.75|451.71|449.41|16
1735461440000|2024-12-29 08:37:20|452.04|449.74|451.99|449.69|452.04|449.74|451.98|449.68|5
1735461450000|2024-12-29 08:37:30|452.06|449.76|451.91|449.61|452.06|449.76|451.91|449.61|6
1735461470000|2024-12-29 08:37:50|451.87|449.57|451.76|449.46|451.87|449.57|451.76|449.46|4
1735461480000|2024-12-29 08:38:00|451.82|449.52|451.96|449.66|451.98|449.68|451.7|449.4|12
1735461490000|2024-12-29 08:38:10|451.94|449.64|451.9|449.6|452.02|449.72|451.89|449.59|18
1735461500000|2024-12-29 08:38:20|451.95|449.65|451.8|449.5|451.95|449.65|451.65|449.35|10
1735461510000|2024-12-29 08:38:30|451.81|449.51|451.87|449.57|451.95|449.65|451.81|449.51|15
1735461520000|2024-12-29 08:38:40|451.81|449.51|451.84|449.54|451.84|449.54|451.74|449.44|5
1735461530000|2024-12-29 08:38:50|451.91|449.61|451.81|449.51|451.91|449.61|451.81|449.51|4
1735461540000|2024-12-29 08:39:00|451.75|449.45|451.7|449.4|451.75|449.45|451.68|449.38|4
1735461550000|2024-12-29 08:39:10|451.69|449.39|451.71|449.41|451.71|449.41|451.69|449.39|2
1735461560000|2024-12-29 08:39:20|451.68|449.38|451.84|449.54|451.84|449.54|451.62|449.32|9
1735461570000|2024-12-29 08:39:30|451.91|449.61|451.84|449.54|451.91|449.61|451.84|449.54|3
1735461580000|2024-12-29 08:39:40|451.78|449.48|451.78|449.48|451.78|449.48|451.78|449.48|1
1735461600000|2024-12-29 08:40:00|451.76|449.46|451.66|449.36|451.76|449.46|451.66|449.36|3
1735461610000|2024-12-29 08:40:10|451.64|449.34|451.68|449.38|451.74|449.44|451.64|449.34|19
1735461620000|2024-12-29 08:40:20|451.66|449.36|451.59|449.29|451.66|449.36|451.59|449.29|6
1735461630000|2024-12-29 08:40:30|451.68|449.38|451.91|449.61|451.91|449.61|451.62|449.32|15
1735461640000|2024-12-29 08:40:40|451.92|449.62|451.87|449.57|451.92|449.62|451.86|449.56|17
1735461650000|2024-12-29 08:40:50|451.86|449.56|451.82|449.52|451.86|449.56|451.82|449.52|2
1735461660000|2024-12-29 08:41:00|451.88|449.58|451.83|449.53|451.88|449.58|451.83|449.53|2
1735461670000|2024-12-29 08:41:10|451.89|449.59|452.09|449.79|452.09|449.79|451.84|449.54|21
1735461680000|2024-12-29 08:41:20|452.1|449.8|452.09|449.79|452.1|449.8|452.09|449.79|2
1735461690000|2024-12-29 08:41:30|452.07|449.77|452.04|449.74|452.07|449.77|452.04|449.74|2
1735461700000|2024-12-29 08:41:40|452.01|449.71|452.08|449.78|452.08|449.78|451.96|449.66|6
1735461710000|2024-12-29 08:41:50|452.01|449.71|451.99|449.69|452.06|449.76|451.98|449.68|7
1735461730000|2024-12-29 08:42:10|452.12|449.82|451.97|449.67|452.12|449.82|451.97|449.67|6
1735461760000|2024-12-29 08:42:40|451.95|449.65|451.93|449.63|451.95|449.65|451.93|449.63|2
1735461780000|2024-12-29 08:43:00|452.06|449.76|452.02|449.72|452.06|449.76|452.02|449.72|2
1735461790000|2024-12-29 08:43:10|452.11|449.81|452.14|449.84|452.17|449.87|452.09|449.79|4
1735461810000|2024-12-29 08:43:30|452.1|449.8|452|449.7|452.1|449.8|452|449.7|4
1735461840000|2024-12-29 08:44:00|452.15|449.85|452.04|449.74|452.15|449.85|452.04|449.74|2
1735461850000|2024-12-29 08:44:10|452.01|449.71|452.01|449.71|452.01|449.71|452.01|449.71|1
1735461860000|2024-12-29 08:44:20|452|449.7|452.01|449.71|452.05|449.75|451.96|449.66|6
1735461870000|2024-12-29 08:44:30|451.99|449.69|451.98|449.68|451.99|449.69|451.98|449.68|2
1735461880000|2024-12-29 08:44:40|452.06|449.76|452.07|449.77|452.07|449.77|452.05|449.75|8
1735461910000|2024-12-29 08:45:10|452.2|449.9|452.08|449.78|452.2|449.9|452.08|449.78|6
1735461920000|2024-12-29 08:45:20|452.18|449.88|452.19|449.89|452.24|449.94|452.15|449.85|5
1735461930000|2024-12-29 08:45:30|452.26|449.96|452.33|450.03|452.33|450.03|452.26|449.96|2
1735461940000|2024-12-29 08:45:40|452.38|450.08|452.43|450.13|452.43|450.13|452.38|450.08|3
1735461950000|2024-12-29 08:45:50|452.44|450.14|452.62|450.32|452.63|450.33|452.44|450.14|5
1735461960000|2024-12-29 08:46:00|452.72|450.42|452.72|450.42|452.72|450.42|452.72|450.42|1
1735461970000|2024-12-29 08:46:10|452.67|450.37|452.55|450.25|452.67|450.37|452.55|450.25|3
1735461980000|2024-12-29 08:46:20|452.53|450.23|452.47|450.17|452.53|450.23|452.47|450.17|5
1735461990000|2024-12-29 08:46:30|452.46|450.16|452.36|450.06|452.46|450.16|452.36|450.06|2
1735462010000|2024-12-29 08:46:50|452.32|450.02|452.27|449.97|452.32|450.02|452.21|449.91|9
1735462020000|2024-12-29 08:47:00|452.24|449.94|452.2|449.9|452.3|450|452.2|449.9|8
1735462030000|2024-12-29 08:47:10|452.18|449.88|452.17|449.87|452.18|449.88|452.17|449.87|2
1735462040000|2024-12-29 08:47:20|452.27|449.97|452.35|450.05|452.37|450.07|452.27|449.97|5
1735462050000|2024-12-29 08:47:30|452.34|450.04|452.37|450.07|452.44|450.14|452.34|450.04|4
1735462060000|2024-12-29 08:47:40|452.42|450.12|452.34|450.04|452.42|450.12|452.34|450.04|2
1735462070000|2024-12-29 08:47:50|452.44|450.14|452.43|450.13|452.44|450.14|452.43|450.13|2
1735462090000|2024-12-29 08:48:10|452.54|450.24|452.64|450.34|452.66|450.36|452.54|450.24|5
1735462100000|2024-12-29 08:48:20|452.77|450.47|452.71|450.41|452.77|450.47|452.71|450.41|2
1735462160000|2024-12-29 08:49:20|452.69|450.39|452.52|450.22|452.69|450.39|452.52|450.22|6
1735462170000|2024-12-29 08:49:30|452.51|450.21|452.45|450.15|452.51|450.21|452.45|450.15|2
1735462190000|2024-12-29 08:49:50|452.53|450.23|452.46|450.16|452.53|450.23|452.46|450.16|3
1735462200000|2024-12-29 08:50:00|452.45|450.15|452.26|449.96|452.46|450.16|452.26|449.96|5
1735462210000|2024-12-29 08:50:10|452.24|449.94|452.26|449.96|452.26|449.96|452.24|449.94|2
1735462240000|2024-12-29 08:50:40|452.35|450.05|452.33|450.03|452.35|450.05|452.33|450.03|2
1735462250000|2024-12-29 08:50:50|452.32|450.02|452.27|449.97|452.32|450.02|452.27|449.97|4
1735462300000|2024-12-29 08:51:40|452.33|450.03|452.27|449.97|452.33|450.03|452.27|449.97|5
1735462360000|2024-12-29 08:52:40|452.36|450.06|452.39|450.09|452.39|450.09|452.36|450.06|2
1735462380000|2024-12-29 08:53:00|452.37|450.07|452.36|450.06|452.37|450.07|452.36|450.06|2
1735462430000|2024-12-29 08:53:50|452.45|450.15|452.37|450.07|452.45|450.15|452.37|450.07|4
1735462450000|2024-12-29 08:54:10|452.35|450.05|452.34|450.04|452.35|450.05|452.34|450.04|2
1735462460000|2024-12-29 08:54:20|452.27|449.97|452.16|449.86|452.27|449.97|452.15|449.85|4
1735462480000|2024-12-29 08:54:40|452.25|449.95|452.21|449.91|452.25|449.95|452.21|449.91|2
1735462500000|2024-12-29 08:55:00|452.17|449.87|452.17|449.87|452.17|449.87|452.17|449.87|1
1735462510000|2024-12-29 08:55:10|452.16|449.86|452.07|449.77|452.16|449.86|452.07|449.77|4
1735462520000|2024-12-29 08:55:20|452.19|449.89|452.11|449.81|452.19|449.89|452.11|449.81|2
1735462580000|2024-12-29 08:56:20|452.08|449.78|452.06|449.76|452.08|449.78|452.06|449.76|2
1735462670000|2024-12-29 08:57:50|452.15|449.85|452.11|449.81|452.15|449.85|452.11|449.81|3
1735462690000|2024-12-29 08:58:10|452.21|449.91|452.15|449.85|452.21|449.91|452.15|449.85|2
1735462700000|2024-12-29 08:58:20|452.13|449.83|452.11|449.81|452.13|449.83|452.11|449.81|2
1735462710000|2024-12-29 08:58:30|452.2|449.9|452.18|449.88|452.2|449.9|452.18|449.88|2
1735462740000|2024-12-29 08:59:00|452.16|449.86|452.12|449.82|452.16|449.86|452.12|449.82|2
1735462750000|2024-12-29 08:59:10|452.09|449.79|452.07|449.77|452.09|449.79|452.07|449.77|2
1735462790000|2024-12-29 08:59:50|452.12|449.82|452.08|449.78|452.12|449.82|452.08|449.78|2
1735462810000|2024-12-29 09:00:10|452.24|449.94|452.49|450.19|452.49|450.19|452.24|449.94|4
1735462820000|2024-12-29 09:00:20|452.6|450.3|452.6|450.3|452.6|450.3|452.58|450.28|3
1735462880000|2024-12-29 09:01:20|452.58|450.28|452.56|450.26|452.58|450.28|452.56|450.26|2
1735462910000|2024-12-29 09:01:50|452.55|450.25|452.55|450.25|452.55|450.25|452.55|450.25|1
1735462940000|2024-12-29 09:02:20|452.5|450.2|452.29|449.99|452.5|450.2|452.29|449.99|4
1735462980000|2024-12-29 09:03:00|452.26|449.96|452.24|449.94|452.26|449.96|452.24|449.94|2
1735463020000|2024-12-29 09:03:40|452.2|449.9|452.05|449.75|452.2|449.9|452.05|449.75|5
1735463030000|2024-12-29 09:03:50|452.02|449.72|451.95|449.65|452.02|449.72|451.95|449.65|2
1735463040000|2024-12-29 09:04:00|451.93|449.63|451.93|449.63|451.93|449.63|451.93|449.63|1
1735463060000|2024-12-29 09:04:20|451.9|449.6|451.72|449.42|451.9|449.6|451.72|449.42|4
1735463080000|2024-12-29 09:04:40|451.7|449.4|451.54|449.24|451.7|449.4|451.54|449.24|2
1735463090000|2024-12-29 09:04:50|451.52|449.22|451.51|449.21|451.54|449.24|451.39|449.09|5
1735463100000|2024-12-29 09:05:00|451.63|449.33|451.64|449.34|451.66|449.36|451.61|449.31|4
1735463130000|2024-12-29 09:05:30|451.73|449.43|451.68|449.38|451.77|449.47|451.67|449.37|10
1735463140000|2024-12-29 09:05:40|451.69|449.39|451.98|449.68|452.01|449.71|451.69|449.39|15
1735463150000|2024-12-29 09:05:50|451.97|449.67|451.85|449.55|451.97|449.67|451.85|449.55|5
1735463160000|2024-12-29 09:06:00|451.86|449.56|452.02|449.72|452.02|449.72|451.86|449.56|10
1735463170000|2024-12-29 09:06:10|452.03|449.73|451.94|449.64|452.03|449.73|451.89|449.59|9
1735463180000|2024-12-29 09:06:20|451.95|449.65|451.94|449.64|451.97|449.67|451.94|449.64|10
1735463190000|2024-12-29 09:06:30|451.95|449.65|451.92|449.62|451.96|449.66|451.92|449.62|10
1735463200000|2024-12-29 09:06:40|452.05|449.75|451.98|449.68|452.08|449.78|451.98|449.68|12
1735463210000|2024-12-29 09:06:50|451.96|449.66|451.87|449.57|451.96|449.66|451.85|449.55|6
1735463220000|2024-12-29 09:07:00|451.84|449.54|451.85|449.55|451.85|449.55|451.84|449.54|2
1735463230000|2024-12-29 09:07:10|451.86|449.56|451.88|449.58|451.92|449.62|451.82|449.52|19
1735463240000|2024-12-29 09:07:20|451.89|449.59|452.26|449.96|452.27|449.97|451.89|449.59|19
1735463250000|2024-12-29 09:07:30|452.27|449.97|452.23|449.93|452.28|449.98|452.22|449.92|8
1735463260000|2024-12-29 09:07:40|452.22|449.92|452.11|449.81|452.22|449.92|452.11|449.81|8
1735463270000|2024-12-29 09:07:50|452.08|449.78|452.13|449.83|452.13|449.83|452.08|449.78|5
1735463280000|2024-12-29 09:08:00|452.09|449.79|452.34|450.04|452.37|450.07|452.09|449.79|17
1735463290000|2024-12-29 09:08:10|452.35|450.05|452.24|449.94|452.36|450.06|452.23|449.93|11
1735463300000|2024-12-29 09:08:20|452.25|449.95|452.2|449.9|452.26|449.96|452.2|449.9|13
1735463310000|2024-12-29 09:08:30|452.21|449.91|452.19|449.89|452.22|449.92|452.17|449.87|6
1735463320000|2024-12-29 09:08:40|452.14|449.84|452.02|449.72|452.14|449.84|452.01|449.71|12
1735463330000|2024-12-29 09:08:50|452.01|449.71|452.07|449.77|452.07|449.77|452.01|449.71|20
1735463340000|2024-12-29 09:09:00|452.11|449.81|451.92|449.62|452.11|449.81|451.92|449.62|11
1735463350000|2024-12-29 09:09:10|451.93|449.63|451.97|449.67|452.02|449.72|451.93|449.63|16
1735463360000|2024-12-29 09:09:20|451.98|449.68|451.97|449.67|452.01|449.71|451.96|449.66|8
1735463370000|2024-12-29 09:09:30|451.99|449.69|452.04|449.74|452.1|449.8|451.99|449.69|15
1735463380000|2024-12-29 09:09:40|452.05|449.75|452.08|449.78|452.12|449.82|452.05|449.75|5
1735463390000|2024-12-29 09:09:50|452.06|449.76|452.08|449.78|452.08|449.78|452.06|449.76|5
1735463400000|2024-12-29 09:10:00|452.09|449.79|452.16|449.86|452.16|449.86|452.07|449.77|10
1735463410000|2024-12-29 09:10:10|452.11|449.81|452.15|449.85|452.16|449.86|452.08|449.78|18
1735463420000|2024-12-29 09:10:20|452.16|449.86|452.28|449.98|452.32|450.02|452.16|449.86|19
1735463430000|2024-12-29 09:10:30|452.29|449.99|452.22|449.92|452.3|450|452.22|449.92|9
1735463440000|2024-12-29 09:10:40|452.23|449.93|452.28|449.98|452.29|449.99|452.23|449.93|5
1735463450000|2024-12-29 09:10:50|452.29|449.99|452.25|449.95|452.31|450.01|452.23|449.93|12
1735463460000|2024-12-29 09:11:00|452.26|449.96|452.27|449.97|452.29|449.99|452.23|449.93|10
1735463470000|2024-12-29 09:11:10|452.25|449.95|452.22|449.92|452.25|449.95|452.21|449.91|4
1735463480000|2024-12-29 09:11:20|452.23|449.93|452.15|449.85|452.23|449.93|452.14|449.84|7
1735463490000|2024-12-29 09:11:30|452.14|449.84|452.18|449.88|452.18|449.88|452.13|449.83|5
1735463500000|2024-12-29 09:11:40|452.19|449.89|452.19|449.89|452.2|449.9|452.19|449.89|3
1735463510000|2024-12-29 09:11:50|452.17|449.87|452.14|449.84|452.17|449.87|452.11|449.81|4
1735463520000|2024-12-29 09:12:00|452.12|449.82|452.1|449.8|452.15|449.85|452.1|449.8|9
1735463540000|2024-12-29 09:12:20|452.08|449.78|452.07|449.77|452.09|449.79|452.06|449.76|13
1735463550000|2024-12-29 09:12:30|452.08|449.78|452.08|449.78|452.08|449.78|452.07|449.77|5
1735463560000|2024-12-29 09:12:40|452.07|449.77|452.2|449.9|452.23|449.93|452.07|449.77|14
1735463570000|2024-12-29 09:12:50|452.19|449.89|452.19|449.89|452.2|449.9|452.18|449.88|15
1735463580000|2024-12-29 09:13:00|452.21|449.91|452.16|449.86|452.21|449.91|452.16|449.86|12
1735463590000|2024-12-29 09:13:10|452.17|449.87|452.19|449.89|452.26|449.96|452.17|449.87|12
1735463600000|2024-12-29 09:13:20|452.18|449.88|452.13|449.83|452.18|449.88|452.13|449.83|7
1735463610000|2024-12-29 09:13:30|452.14|449.84|452.06|449.76|452.14|449.84|452.06|449.76|8
1735463620000|2024-12-29 09:13:40|452.05|449.75|452.03|449.73|452.05|449.75|452.02|449.72|10
1735463630000|2024-12-29 09:13:50|452.04|449.74|452.02|449.72|452.05|449.75|451.97|449.67|11
1735463640000|2024-12-29 09:14:00|452.01|449.71|452.14|449.84|452.15|449.85|452.01|449.71|21
1735463650000|2024-12-29 09:14:10|452.05|449.75|452.03|449.73|452.11|449.81|452.03|449.73|9
1735463660000|2024-12-29 09:14:20|452|449.7|451.94|449.64|452|449.7|451.93|449.63|6
1735463670000|2024-12-29 09:14:30|451.92|449.62|451.88|449.58|451.98|449.68|451.88|449.58|16
1735463680000|2024-12-29 09:14:40|451.89|449.59|452.01|449.71|452.03|449.73|451.89|449.59|22
1735463690000|2024-12-29 09:14:50|452.02|449.72|452.01|449.71|452.06|449.76|452.01|449.71|13
1735463700000|2024-12-29 09:15:00|452.02|449.72|451.94|449.64|452.02|449.72|451.94|449.64|17
1735463710000|2024-12-29 09:15:10|451.95|449.65|451.98|449.68|451.98|449.68|451.9|449.6|13
1735463720000|2024-12-29 09:15:20|451.96|449.66|451.95|449.65|452.02|449.72|451.94|449.64|24
1735463730000|2024-12-29 09:15:30|451.93|449.63|451.85|449.55|451.94|449.64|451.85|449.55|14
1735463740000|2024-12-29 09:15:40|451.87|449.57|451.97|449.67|451.98|449.68|451.86|449.56|13
1735463750000|2024-12-29 09:15:50|451.96|449.66|451.91|449.61|451.97|449.67|451.89|449.59|12
1735463760000|2024-12-29 09:16:00|451.82|449.52|451.97|449.67|451.97|449.67|451.79|449.49|14
1735463770000|2024-12-29 09:16:10|451.96|449.66|451.95|449.65|451.99|449.69|451.93|449.63|14
1735463780000|2024-12-29 09:16:20|451.92|449.62|451.88|449.58|451.92|449.62|451.87|449.57|8
1735463790000|2024-12-29 09:16:30|451.87|449.57|452.13|449.83|452.15|449.85|451.87|449.57|12
1735463800000|2024-12-29 09:16:40|452.14|449.84|452.17|449.87|452.17|449.87|452.07|449.77|12
1735463810000|2024-12-29 09:16:50|452.16|449.86|452.08|449.78|452.16|449.86|452.06|449.76|16
1735463820000|2024-12-29 09:17:00|452.07|449.77|452.05|449.75|452.08|449.78|451.86|449.56|22
1735463830000|2024-12-29 09:17:10|452.02|449.72|451.99|449.69|452.03|449.73|451.97|449.67|16
1735463840000|2024-12-29 09:17:20|452|449.7|452.01|449.71|452.01|449.71|452|449.7|2
1735463850000|2024-12-29 09:17:30|451.94|449.64|452.01|449.71|452.01|449.71|451.91|449.61|11
1735463860000|2024-12-29 09:17:40|452|449.7|451.91|449.61|452|449.7|451.89|449.59|11
1735463870000|2024-12-29 09:17:50|451.92|449.62|452.05|449.75|452.08|449.78|451.91|449.61|7
1735463880000|2024-12-29 09:18:00|452.03|449.73|452.12|449.82|452.17|449.87|452.03|449.73|17
1735463890000|2024-12-29 09:18:10|452.1|449.8|451.98|449.68|452.1|449.8|451.93|449.63|8
1735463900000|2024-12-29 09:18:20|451.97|449.67|451.99|449.69|451.99|449.69|451.95|449.65|8
1735463910000|2024-12-29 09:18:30|451.98|449.68|451.96|449.66|451.98|449.68|451.95|449.65|12
1735463920000|2024-12-29 09:18:40|451.99|449.69|451.98|449.68|451.99|449.69|451.97|449.67|5
1735463930000|2024-12-29 09:18:50|451.97|449.67|451.82|449.52|451.98|449.68|451.82|449.52|12
1735463940000|2024-12-29 09:19:00|451.81|449.51|451.8|449.5|451.84|449.54|451.8|449.5|9
1735463950000|2024-12-29 09:19:10|451.82|449.52|452|449.7|452|449.7|451.8|449.5|12
1735463960000|2024-12-29 09:19:20|451.99|449.69|451.89|449.59|451.99|449.69|451.87|449.57|8
1735463970000|2024-12-29 09:19:30|451.91|449.61|451.9|449.6|451.93|449.63|451.86|449.56|9
1735463980000|2024-12-29 09:19:40|451.91|449.61|451.92|449.62|451.94|449.64|451.91|449.61|16
1735463990000|2024-12-29 09:19:50|451.91|449.61|451.93|449.63|451.96|449.66|451.91|449.61|15
1735464000000|2024-12-29 09:20:00|451.94|449.64|451.98|449.68|451.98|449.68|451.91|449.61|13
1735464010000|2024-12-29 09:20:10|451.97|449.67|451.99|449.69|452.03|449.73|451.97|449.67|9
1735464020000|2024-12-29 09:20:20|452.01|449.71|452.21|449.91|452.21|449.91|452.01|449.71|18
1735464030000|2024-12-29 09:20:30|452.2|449.9|452.16|449.86|452.2|449.9|452.12|449.82|14
1735464040000|2024-12-29 09:20:40|452.15|449.85|452.19|449.89|452.2|449.9|452.15|449.85|10
1735464050000|2024-12-29 09:20:50|452.2|449.9|452.25|449.95|452.25|449.95|452.2|449.9|10
1735464060000|2024-12-29 09:21:00|452.24|449.94|452.22|449.92|452.26|449.96|452.19|449.89|21
1735464070000|2024-12-29 09:21:10|452.23|449.93|452.13|449.83|452.23|449.93|452.11|449.81|9
1735464080000|2024-12-29 09:21:20|452.12|449.82|452.08|449.78|452.13|449.83|452.07|449.77|15
1735464090000|2024-12-29 09:21:30|452.07|449.77|452.06|449.76|452.08|449.78|452.05|449.75|5
1735464100000|2024-12-29 09:21:40|452.07|449.77|452.06|449.76|452.08|449.78|452.06|449.76|9
1735464110000|2024-12-29 09:21:50|452.07|449.77|452.06|449.76|452.07|449.77|452.06|449.76|2
1735464120000|2024-12-29 09:22:00|452.04|449.74|451.99|449.69|452.1|449.8|451.99|449.69|6
1735464130000|2024-12-29 09:22:10|452|449.7|452.08|449.78|452.09|449.79|452|449.7|12
1735464140000|2024-12-29 09:22:20|452.07|449.77|452.04|449.74|452.07|449.77|452.04|449.74|3
1735464150000|2024-12-29 09:22:30|452.09|449.79|452.16|449.86|452.16|449.86|452.09|449.79|6
1735464160000|2024-12-29 09:22:40|452.15|449.85|452.16|449.86|452.16|449.86|452.15|449.85|6
1735464170000|2024-12-29 09:22:50|452.13|449.83|452.14|449.84|452.15|449.85|452.12|449.82|4
1735464180000|2024-12-29 09:23:00|452.11|449.81|452.14|449.84|452.17|449.87|452.11|449.81|17
1735464190000|2024-12-29 09:23:10|452.15|449.85|452.21|449.91|452.22|449.92|452.14|449.84|12
1735464200000|2024-12-29 09:23:20|452.2|449.9|452.33|450.03|452.33|450.03|452.2|449.9|13
1735464210000|2024-12-29 09:23:30|452.32|450.02|452.41|450.11|452.43|450.13|452.32|450.02|10
1735464220000|2024-12-29 09:23:40|452.37|450.07|452.53|450.23|452.53|450.23|452.37|450.07|17
1735464230000|2024-12-29 09:23:50|452.54|450.24|452.57|450.27|452.57|450.27|452.47|450.17|19
1735464240000|2024-12-29 09:24:00|452.58|450.28|452.53|450.23|452.59|450.29|452.53|450.23|11
1735464250000|2024-12-29 09:24:10|452.54|450.24|452.55|450.25|452.56|450.26|452.54|450.24|4
1735464260000|2024-12-29 09:24:20|452.54|450.24|452.5|450.2|452.54|450.24|452.49|450.19|4
1735464270000|2024-12-29 09:24:30|452.51|450.21|452.58|450.28|452.58|450.28|452.51|450.21|6
1735464300000|2024-12-29 09:25:00|452.57|450.27|452.56|450.26|452.58|450.28|452.53|450.23|16
1735464310000|2024-12-29 09:25:10|452.55|450.25|452.67|450.37|452.69|450.39|452.55|450.25|11
1735464320000|2024-12-29 09:25:20|452.65|450.35|452.61|450.31|452.66|450.36|452.61|450.31|4
1735464330000|2024-12-29 09:25:30|452.62|450.32|452.65|450.35|452.67|450.37|452.6|450.3|12
1735464340000|2024-12-29 09:25:40|452.66|450.36|452.76|450.46|452.77|450.47|452.66|450.36|10
1735464350000|2024-12-29 09:25:50|452.77|450.47|452.84|450.54|452.87|450.57|452.77|450.47|18
1735464360000|2024-12-29 09:26:00|452.85|450.55|452.95|450.65|452.95|450.65|452.85|450.55|12
1735464370000|2024-12-29 09:26:10|452.94|450.64|452.98|450.68|453.01|450.71|452.94|450.64|17
1735464380000|2024-12-29 09:26:20|452.97|450.67|453.07|450.77|453.13|450.83|452.94|450.64|20
1735464390000|2024-12-29 09:26:30|453.03|450.73|453.19|450.89|453.19|450.89|453.03|450.73|14
1735464400000|2024-12-29 09:26:40|453.18|450.88|453.11|450.81|453.22|450.92|453.1|450.8|13
1735464410000|2024-12-29 09:26:50|453.1|450.8|453.11|450.81|453.12|450.82|453.1|450.8|6
1735464420000|2024-12-29 09:27:00|453.09|450.79|453.17|450.87|453.19|450.89|453.09|450.79|12
1735464430000|2024-12-29 09:27:10|453.16|450.86|453.17|450.87|453.21|450.91|453.15|450.85|12
1735464440000|2024-12-29 09:27:20|453.19|450.89|453.22|450.92|453.24|450.94|453.19|450.89|9
1735464450000|2024-12-29 09:27:30|453.24|450.94|453.3|451|453.3|451|453.23|450.93|14
1735464460000|2024-12-29 09:27:40|453.26|450.96|453.26|450.96|453.27|450.97|453.23|450.93|11
1735464470000|2024-12-29 09:27:50|453.24|450.94|453.29|450.99|453.29|450.99|453.24|450.94|11
1735464480000|2024-12-29 09:28:00|453.28|450.98|453.33|451.03|453.33|451.03|453.26|450.96|10
1735464490000|2024-12-29 09:28:10|453.32|451.02|453.19|450.89|453.33|451.03|453.19|450.89|12
1735464500000|2024-12-29 09:28:20|453.18|450.88|453.25|450.95|453.26|450.96|453.12|450.82|14
1735464510000|2024-12-29 09:28:30|453.26|450.96|453.27|450.97|453.27|450.97|453.23|450.93|12
1735464520000|2024-12-29 09:28:40|453.28|450.98|453.31|451.01|453.33|451.03|453.28|450.98|9
1735464530000|2024-12-29 09:28:50|453.32|451.02|453.26|450.96|453.32|451.02|453.25|450.95|7
1735464540000|2024-12-29 09:29:00|453.27|450.97|453.27|450.97|453.28|450.98|453.25|450.95|7
1735464550000|2024-12-29 09:29:10|453.26|450.96|453.25|450.95|453.26|450.96|453.25|450.95|2
1735464560000|2024-12-29 09:29:20|453.26|450.96|453.24|450.94|453.26|450.96|453.22|450.92|8
1735464570000|2024-12-29 09:29:30|453.25|450.95|453.27|450.97|453.28|450.98|453.25|450.95|8
1735464580000|2024-12-29 09:29:40|453.26|450.96|453.16|450.86|453.27|450.97|453.1|450.8|8
1735464590000|2024-12-29 09:29:50|453.15|450.85|453.12|450.82|453.15|450.85|453.1|450.8|8
1735464600000|2024-12-29 09:30:00|453.13|450.83|453.1|450.8|453.13|450.83|453.1|450.8|9
1735464610000|2024-12-29 09:30:10|453.11|450.81|453.19|450.89|453.19|450.89|453.1|450.8|11
1735464620000|2024-12-29 09:30:20|453.23|450.93|453.39|451.09|453.41|451.11|453.23|450.93|10
1735464630000|2024-12-29 09:30:30|453.4|451.1|453.42|451.12|453.44|451.14|453.39|451.09|8
1735464640000|2024-12-29 09:30:40|453.43|451.13|453.3|451|453.44|451.14|453.29|450.99|17
1735464650000|2024-12-29 09:30:50|453.31|451.01|453.32|451.02|453.32|451.02|453.3|451|4
1735464660000|2024-12-29 09:31:00|453.31|451.01|453.44|451.14|453.45|451.15|453.31|451.01|14
1735464670000|2024-12-29 09:31:10|453.43|451.13|453.43|451.13|453.44|451.14|453.42|451.12|10
1735464680000|2024-12-29 09:31:20|453.46|451.16|453.52|451.22|453.54|451.24|453.46|451.16|11
1735464690000|2024-12-29 09:31:30|453.53|451.23|453.58|451.28|453.58|451.28|453.53|451.23|12
1735464700000|2024-12-29 09:31:40|453.61|451.31|453.87|451.57|453.88|451.58|453.61|451.31|18
1735464710000|2024-12-29 09:31:50|453.86|451.56|453.85|451.55|453.86|451.56|453.82|451.52|9
1735464720000|2024-12-29 09:32:00|453.8|451.5|453.86|451.56|453.86|451.56|453.8|451.5|6
1735464730000|2024-12-29 09:32:10|453.84|451.54|453.98|451.68|454|451.7|453.84|451.54|21
1735464740000|2024-12-29 09:32:20|453.97|451.67|454.11|451.81|454.13|451.83|453.97|451.67|22
1735464750000|2024-12-29 09:32:30|454.12|451.82|454.09|451.79|454.26|451.96|454.09|451.79|19
1735464760000|2024-12-29 09:32:40|454.04|451.74|453.87|451.57|454.04|451.74|453.81|451.51|18
1735464770000|2024-12-29 09:32:50|453.89|451.59|453.99|451.69|453.99|451.69|453.88|451.58|10
1735464780000|2024-12-29 09:33:00|453.98|451.68|453.99|451.69|454.03|451.73|453.95|451.65|10
1735464790000|2024-12-29 09:33:10|454|451.7|454.03|451.73|454.04|451.74|454|451.7|7
1735464800000|2024-12-29 09:33:20|454.04|451.74|454.14|451.84|454.16|451.86|454.03|451.73|10
1735464810000|2024-12-29 09:33:30|454.15|451.85|454.07|451.77|454.16|451.86|454.07|451.77|5
1735464820000|2024-12-29 09:33:40|454.08|451.78|454.12|451.82|454.12|451.82|454.05|451.75|15
1735464830000|2024-12-29 09:33:50|454.11|451.81|454.11|451.81|454.18|451.88|454.08|451.78|11
1735464840000|2024-12-29 09:34:00|454.12|451.82|454.13|451.83|454.13|451.83|454.1|451.8|9
1735464850000|2024-12-29 09:34:10|454.1|451.8|454.08|451.78|454.15|451.85|454.08|451.78|10
1735464860000|2024-12-29 09:34:20|454.05|451.75|453.98|451.68|454.06|451.76|453.93|451.63|10
1735464870000|2024-12-29 09:34:30|454.03|451.73|453.94|451.64|454.03|451.73|453.94|451.64|13
1735464880000|2024-12-29 09:34:40|453.93|451.63|454.09|451.79|454.09|451.79|453.92|451.62|14
1735464890000|2024-12-29 09:34:50|454.08|451.78|454.12|451.82|454.12|451.82|454.08|451.78|12
1735464900000|2024-12-29 09:35:00|454.09|451.79|453.97|451.67|454.09|451.79|453.97|451.67|18
1735464910000|2024-12-29 09:35:10|453.95|451.65|453.89|451.59|453.95|451.65|453.89|451.59|12
1735464920000|2024-12-29 09:35:20|453.73|451.43|453.5|451.2|453.73|451.43|453.49|451.19|8
1735464930000|2024-12-29 09:35:30|453.49|451.19|453.5|451.2|453.52|451.22|453.48|451.18|26
1735464940000|2024-12-29 09:35:40|453.51|451.21|453.49|451.19|453.51|451.21|453.48|451.18|12
1735464950000|2024-12-29 09:35:50|453.5|451.2|453.71|451.41|453.71|451.41|453.49|451.19|13
1735464960000|2024-12-29 09:36:00|453.68|451.38|453.71|451.41|453.71|451.41|453.68|451.38|7
1735464970000|2024-12-29 09:36:10|453.7|451.4|453.7|451.4|453.7|451.4|453.7|451.4|1
1735464980000|2024-12-29 09:36:20|453.68|451.38|453.69|451.39|453.69|451.39|453.68|451.38|2
1735464990000|2024-12-29 09:36:30|453.7|451.4|453.72|451.42|453.72|451.42|453.7|451.4|3
1735465000000|2024-12-29 09:36:40|453.71|451.41|453.71|451.41|453.72|451.42|453.69|451.39|9
1735465010000|2024-12-29 09:36:50|453.7|451.4|453.69|451.39|453.7|451.4|453.69|451.39|2
1735465020000|2024-12-29 09:37:00|453.7|451.4|453.69|451.39|453.72|451.42|453.68|451.38|4
1735465030000|2024-12-29 09:37:10|453.71|451.41|453.67|451.37|453.71|451.41|453.67|451.37|4
1735465040000|2024-12-29 09:37:20|453.63|451.33|453.4|451.1|453.63|451.33|453.38|451.08|12
1735465050000|2024-12-29 09:37:30|453.42|451.12|453.47|451.17|453.48|451.18|453.41|451.11|8
1735465060000|2024-12-29 09:37:40|453.48|451.18|453.42|451.12|453.48|451.18|453.42|451.12|8
1735465070000|2024-12-29 09:37:50|453.4|451.1|453.29|450.99|453.4|451.1|453.21|450.91|20
1735465080000|2024-12-29 09:38:00|453.28|450.98|453.45|451.15|453.46|451.16|453.26|450.96|16
1735465090000|2024-12-29 09:38:10|453.43|451.13|453.3|451|453.46|451.16|453.3|451|11
1735465100000|2024-12-29 09:38:20|453.28|450.98|453.22|450.92|453.29|450.99|453.22|450.92|9
1735465110000|2024-12-29 09:38:30|453.23|450.93|453.17|450.87|453.23|450.93|453.17|450.87|19
1735465120000|2024-12-29 09:38:40|453.18|450.88|453.13|450.83|453.18|450.88|453.13|450.83|5
1735465130000|2024-12-29 09:38:50|453.12|450.82|453.11|450.81|453.14|450.84|453.08|450.78|13
1735465140000|2024-12-29 09:39:00|453.1|450.8|453.09|450.79|453.14|450.84|453.04|450.74|14
1735465150000|2024-12-29 09:39:10|453.1|450.8|453.1|450.8|453.13|450.83|453.1|450.8|8
1735465160000|2024-12-29 09:39:20|453.13|450.83|453.1|450.8|453.13|450.83|453.03|450.73|10
1735465170000|2024-12-29 09:39:30|453.09|450.79|453.08|450.78|453.11|450.81|453.08|450.78|5
1735465180000|2024-12-29 09:39:40|453.06|450.76|453.06|450.76|453.06|450.76|452.97|450.67|9
1735465190000|2024-12-29 09:39:50|453.05|450.75|453.01|450.71|453.06|450.76|453.01|450.71|12
1735465200000|2024-12-29 09:40:00|452.95|450.65|453.02|450.72|453.08|450.78|452.95|450.65|17
1735465210000|2024-12-29 09:40:10|453.03|450.73|453.11|450.81|453.11|450.81|453.03|450.73|7
1735465220000|2024-12-29 09:40:20|453.1|450.8|453.08|450.78|453.1|450.8|453|450.7|18
1735465230000|2024-12-29 09:40:30|453.09|450.79|453.11|450.81|453.11|450.81|453.08|450.78|9
1735465240000|2024-12-29 09:40:40|453.12|450.82|453.13|450.83|453.14|450.84|453.12|450.82|4
1735465250000|2024-12-29 09:40:50|453.14|450.84|453.21|450.91|453.21|450.91|453.14|450.84|13
1735465260000|2024-12-29 09:41:00|453.2|450.9|453.19|450.89|453.21|450.91|453.17|450.87|7
1735465270000|2024-12-29 09:41:10|453.2|450.9|453.23|450.93|453.24|450.94|453.2|450.9|6
1735465280000|2024-12-29 09:41:20|453.22|450.92|453.22|450.92|453.22|450.92|453.21|450.91|3
1735465290000|2024-12-29 09:41:30|453.23|450.93|453.24|450.94|453.24|450.94|453.23|450.93|2
1735465300000|2024-12-29 09:41:40|453.25|450.95|453.3|451|453.32|451.02|453.25|450.95|7
1735465310000|2024-12-29 09:41:50|453.34|451.04|453.43|451.13|453.44|451.14|453.34|451.04|8
1735465320000|2024-12-29 09:42:00|453.44|451.14|453.45|451.15|453.53|451.23|453.43|451.13|11
1735465330000|2024-12-29 09:42:10|453.46|451.16|453.49|451.19|453.52|451.22|453.46|451.16|12
1735465340000|2024-12-29 09:42:20|453.45|451.15|453.4|451.1|453.45|451.15|453.4|451.1|7
1735465350000|2024-12-29 09:42:30|453.41|451.11|453.42|451.12|453.42|451.12|453.4|451.1|8
1735465360000|2024-12-29 09:42:40|453.44|451.14|453.41|451.11|453.44|451.14|453.4|451.1|9
1735465370000|2024-12-29 09:42:50|453.39|451.09|453.13|450.83|453.39|451.09|453.13|450.83|19
1735465380000|2024-12-29 09:43:00|453.1|450.8|453.06|450.76|453.13|450.83|453.02|450.72|15
1735465390000|2024-12-29 09:43:10|453.1|450.8|453.02|450.72|453.11|450.81|453.02|450.72|14
1735465400000|2024-12-29 09:43:20|453.03|450.73|453.04|450.74|453.04|450.74|453.03|450.73|4
1735465410000|2024-12-29 09:43:30|453.03|450.73|453.03|450.73|453.03|450.73|453.02|450.72|5
1735465420000|2024-12-29 09:43:40|453.04|450.74|453.09|450.79|453.09|450.79|453.04|450.74|2
1735465430000|2024-12-29 09:43:50|453.1|450.8|453.2|450.9|453.21|450.91|453.1|450.8|13
1735465440000|2024-12-29 09:44:00|453.22|450.92|453.23|450.93|453.24|450.94|453.15|450.85|13
1735465450000|2024-12-29 09:44:10|453.21|450.91|453.27|450.97|453.27|450.97|453.21|450.91|8
1735465460000|2024-12-29 09:44:20|453.26|450.96|453.24|450.94|453.26|450.96|453.19|450.89|8
1735465470000|2024-12-29 09:44:30|453.28|450.98|453.41|451.11|453.42|451.12|453.27|450.97|12
1735465480000|2024-12-29 09:44:40|453.4|451.1|453.33|451.03|453.41|451.11|453.33|451.03|9
1735465490000|2024-12-29 09:44:50|453.29|450.99|453.19|450.89|453.3|451|453.19|450.89|14
1735465500000|2024-12-29 09:45:00|453.18|450.88|453.29|450.99|453.34|451.04|453.14|450.84|23
1735465510000|2024-12-29 09:45:10|453.28|450.98|453.2|450.9|453.31|451.01|453.2|450.9|11
1735465520000|2024-12-29 09:45:20|453.21|450.91|453.08|450.78|453.21|450.91|453.04|450.74|13
1735465530000|2024-12-29 09:45:30|453.09|450.79|453.09|450.79|453.1|450.8|453.09|450.79|3
1735465540000|2024-12-29 09:45:40|453.07|450.77|453.09|450.79|453.12|450.82|453.07|450.77|5
1735465550000|2024-12-29 09:45:50|453.07|450.77|453.02|450.72|453.09|450.79|453.01|450.71|10
1735465560000|2024-12-29 09:46:00|453.03|450.73|453.01|450.71|453.03|450.73|453|450.7|11
1735465570000|2024-12-29 09:46:10|453|450.7|452.94|450.64|453.02|450.72|452.92|450.62|15
1735465580000|2024-12-29 09:46:20|452.95|450.65|452.94|450.64|452.96|450.66|452.94|450.64|4
1735465590000|2024-12-29 09:46:30|452.93|450.63|452.93|450.63|452.93|450.63|452.92|450.62|3
1735465600000|2024-12-29 09:46:40|452.95|450.65|453.09|450.79|453.09|450.79|452.95|450.65|12
1735465610000|2024-12-29 09:46:50|453.1|450.8|453.02|450.72|453.1|450.8|453.02|450.72|7
1735465620000|2024-12-29 09:47:00|453.01|450.71|453.2|450.9|453.2|450.9|452.96|450.66|14
1735465630000|2024-12-29 09:47:10|453.14|450.84|453.14|450.84|453.18|450.88|453.13|450.83|9
1735465640000|2024-12-29 09:47:20|453.1|450.8|453.05|450.75|453.11|450.81|453.04|450.74|9
1735465650000|2024-12-29 09:47:30|453.06|450.76|453.03|450.73|453.06|450.76|453.01|450.71|9
1735465660000|2024-12-29 09:47:40|453.01|450.71|453.02|450.72|453.05|450.75|452.99|450.69|6
1735465670000|2024-12-29 09:47:50|453.04|450.74|453.06|450.76|453.15|450.85|453.03|450.73|15
1735465680000|2024-12-29 09:48:00|453.07|450.77|453.15|450.85|453.15|450.85|453.07|450.77|7
1735465690000|2024-12-29 09:48:10|453.17|450.87|453.11|450.81|453.23|450.93|453.09|450.79|16
1735465700000|2024-12-29 09:48:20|453.13|450.83|453.22|450.92|453.22|450.92|453.12|450.82|11
1735465710000|2024-12-29 09:48:30|453.24|450.94|453.42|451.12|453.43|451.13|453.24|450.94|11
1735465720000|2024-12-29 09:48:40|453.43|451.13|453.43|451.13|453.46|451.16|453.37|451.07|18
1735465730000|2024-12-29 09:48:50|453.45|451.15|453.41|451.11|453.45|451.15|453.4|451.1|7
1735465740000|2024-12-29 09:49:00|453.43|451.13|453.4|451.1|453.49|451.19|453.36|451.06|21
1735465750000|2024-12-29 09:49:10|453.39|451.09|453.55|451.25|453.56|451.26|453.39|451.09|11
1735465760000|2024-12-29 09:49:20|453.54|451.24|453.59|451.29|453.64|451.34|453.54|451.24|11
1735465770000|2024-12-29 09:49:30|453.58|451.28|453.57|451.27|453.59|451.29|453.53|451.23|13
1735465780000|2024-12-29 09:49:40|453.58|451.28|453.66|451.36|453.67|451.37|453.58|451.28|7
1735465790000|2024-12-29 09:49:50|453.67|451.37|453.66|451.36|453.67|451.37|453.66|451.36|2
1735465800000|2024-12-29 09:50:00|453.68|451.38|453.56|451.26|453.68|451.38|453.46|451.16|18
1735465810000|2024-12-29 09:50:10|453.58|451.28|453.59|451.29|453.59|451.29|453.56|451.26|4
1735465820000|2024-12-29 09:50:20|453.6|451.3|453.74|451.44|453.74|451.44|453.6|451.3|9
1735465830000|2024-12-29 09:50:30|453.73|451.43|453.75|451.45|453.75|451.45|453.73|451.43|5
1735465840000|2024-12-29 09:50:40|453.74|451.44|453.56|451.26|453.74|451.44|453.55|451.25|8
1735465850000|2024-12-29 09:50:50|453.53|451.23|453.6|451.3|453.6|451.3|453.51|451.21|11
1735465860000|2024-12-29 09:51:00|453.61|451.31|453.66|451.36|453.67|451.37|453.6|451.3|8
1735465870000|2024-12-29 09:51:10|453.67|451.37|453.66|451.36|453.67|451.37|453.65|451.35|6
1735465880000|2024-12-29 09:51:20|453.67|451.37|453.67|451.37|453.78|451.48|453.63|451.33|15
1735465890000|2024-12-29 09:51:30|453.65|451.35|453.64|451.34|453.65|451.35|453.64|451.34|2
1735465900000|2024-12-29 09:51:40|453.65|451.35|453.61|451.31|453.65|451.35|453.58|451.28|10
1735465910000|2024-12-29 09:51:50|453.62|451.32|453.64|451.34|453.65|451.35|453.62|451.32|4
1735465920000|2024-12-29 09:52:00|453.65|451.35|453.63|451.33|453.68|451.38|453.63|451.33|8
1735465930000|2024-12-29 09:52:10|453.64|451.34|453.62|451.32|453.65|451.35|453.61|451.31|7
1735465940000|2024-12-29 09:52:20|453.64|451.34|453.68|451.38|453.68|451.38|453.62|451.32|9
1735465950000|2024-12-29 09:52:30|453.69|451.39|453.75|451.45|453.76|451.46|453.69|451.39|9
1735465970000|2024-12-29 09:52:50|453.76|451.46|453.68|451.38|453.76|451.46|453.66|451.36|13
1735465980000|2024-12-29 09:53:00|453.69|451.39|453.65|451.35|453.72|451.42|453.64|451.34|10
1735466000000|2024-12-29 09:53:20|453.64|451.34|453.54|451.24|453.64|451.34|453.53|451.23|17
1735466010000|2024-12-29 09:53:30|453.56|451.26|453.61|451.31|453.62|451.32|453.56|451.26|5
1735466020000|2024-12-29 09:53:40|453.62|451.32|453.73|451.43|453.74|451.44|453.62|451.32|8
1735466040000|2024-12-29 09:54:00|453.72|451.42|453.74|451.44|453.75|451.45|453.62|451.32|17
1735466050000|2024-12-29 09:54:10|453.75|451.45|453.87|451.57|453.87|451.57|453.74|451.44|14
1735466060000|2024-12-29 09:54:20|453.85|451.55|453.79|451.49|453.9|451.6|453.78|451.48|14
1735466070000|2024-12-29 09:54:30|453.78|451.48|453.81|451.51|453.81|451.51|453.78|451.48|3
1735466080000|2024-12-29 09:54:40|453.84|451.54|453.9|451.6|453.9|451.6|453.84|451.54|13
1735466090000|2024-12-29 09:54:50|453.89|451.59|453.97|451.67|454|451.7|453.89|451.59|15
1735466100000|2024-12-29 09:55:00|453.96|451.66|453.95|451.65|453.97|451.67|453.92|451.62|12
1735466110000|2024-12-29 09:55:10|453.93|451.63|454.12|451.82|454.12|451.82|453.92|451.62|22
1735466120000|2024-12-29 09:55:20|454.1|451.8|454.13|451.83|454.14|451.84|454.08|451.78|16
1735466130000|2024-12-29 09:55:30|454.14|451.84|454.28|451.98|454.28|451.98|454.14|451.84|15
1735466140000|2024-12-29 09:55:40|454.26|451.96|454.13|451.83|454.26|451.96|454.12|451.82|13
1735466150000|2024-12-29 09:55:50|454.14|451.84|454.2|451.9|454.21|451.91|454.14|451.84|12
1735466160000|2024-12-29 09:56:00|454.18|451.88|454.14|451.84|454.19|451.89|454.14|451.84|3
1735466170000|2024-12-29 09:56:10|454.11|451.81|454.01|451.71|454.11|451.81|454.01|451.71|15
1735466180000|2024-12-29 09:56:20|454.03|451.73|453.98|451.68|454.05|451.75|453.96|451.66|16
1735466190000|2024-12-29 09:56:30|453.97|451.67|453.93|451.63|453.97|451.67|453.91|451.61|15
1735466200000|2024-12-29 09:56:40|453.92|451.62|454.02|451.72|454.02|451.72|453.92|451.62|14
1735466210000|2024-12-29 09:56:50|454.03|451.73|453.91|451.61|454.03|451.73|453.91|451.61|13
1735466220000|2024-12-29 09:57:00|453.92|451.62|453.92|451.62|453.93|451.63|453.91|451.61|7
1735466230000|2024-12-29 09:57:10|453.91|451.61|453.87|451.57|453.92|451.62|453.87|451.57|17
1735466240000|2024-12-29 09:57:20|453.86|451.56|453.88|451.58|453.91|451.61|453.84|451.54|20
1735466250000|2024-12-29 09:57:30|453.89|451.59|453.95|451.65|453.95|451.65|453.87|451.57|13
1735466260000|2024-12-29 09:57:40|453.94|451.64|453.86|451.56|453.94|451.64|453.86|451.56|16
1735466270000|2024-12-29 09:57:50|453.88|451.58|453.77|451.47|453.88|451.58|453.74|451.44|16
1735466280000|2024-12-29 09:58:00|453.78|451.48|453.79|451.49|453.87|451.57|453.77|451.47|18
1735466290000|2024-12-29 09:58:10|453.8|451.5|453.84|451.54|453.84|451.54|453.79|451.49|8
1735466300000|2024-12-29 09:58:20|453.85|451.55|453.81|451.51|453.85|451.55|453.81|451.51|6
1735466310000|2024-12-29 09:58:30|453.82|451.52|453.83|451.53|453.84|451.54|453.82|451.52|9
1735466320000|2024-12-29 09:58:40|453.82|451.52|453.9|451.6|453.9|451.6|453.82|451.52|10
1735466330000|2024-12-29 09:58:50|453.89|451.59|453.99|451.69|453.99|451.69|453.88|451.58|10
1735466340000|2024-12-29 09:59:00|453.98|451.68|453.99|451.69|454|451.7|453.98|451.68|14
1735466350000|2024-12-29 09:59:10|454|451.7|454|451.7|454.01|451.71|453.99|451.69|7
1735466360000|2024-12-29 09:59:20|453.99|451.69|454|451.7|454|451.7|453.99|451.69|2
1735466370000|2024-12-29 09:59:30|453.99|451.69|453.99|451.69|453.99|451.69|453.99|451.69|1
1735466380000|2024-12-29 09:59:40|454|451.7|454|451.7|454|451.7|454|451.7|1
1735466390000|2024-12-29 09:59:50|453.99|451.69|453.95|451.65|453.99|451.69|453.92|451.62|5
1735466400000|2024-12-29 10:00:00|453.93|451.63|453.9|451.6|453.94|451.64|453.74|451.44|22
1735466410000|2024-12-29 10:00:10|453.88|451.58|453.92|451.62|453.95|451.65|453.88|451.58|13
1735466420000|2024-12-29 10:00:20|453.93|451.63|453.97|451.67|453.99|451.69|453.91|451.61|15
1735466430000|2024-12-29 10:00:30|453.99|451.69|453.97|451.67|453.99|451.69|453.97|451.67|13
1735466440000|2024-12-29 10:00:40|453.98|451.68|454.11|451.81|454.15|451.85|453.98|451.68|11
1735466450000|2024-12-29 10:00:50|454.1|451.8|454.09|451.79|454.1|451.8|454.09|451.79|6
1735466460000|2024-12-29 10:01:00|454.08|451.78|453.95|451.65|454.08|451.78|453.95|451.65|18
1735466470000|2024-12-29 10:01:10|454|451.7|453.86|451.56|454.03|451.73|453.86|451.56|14
1735466480000|2024-12-29 10:01:20|453.87|451.57|453.77|451.47|453.88|451.58|453.77|451.47|14
1735466490000|2024-12-29 10:01:30|453.78|451.48|453.76|451.46|453.8|451.5|453.74|451.44|10
1735466500000|2024-12-29 10:01:40|453.75|451.45|453.75|451.45|453.76|451.46|453.7|451.4|16
1735466510000|2024-12-29 10:01:50|453.77|451.47|453.63|451.33|453.81|451.51|453.63|451.33|14
1735466520000|2024-12-29 10:02:00|453.68|451.38|453.75|451.45|453.75|451.45|453.68|451.38|13
1735466530000|2024-12-29 10:02:10|453.76|451.46|453.81|451.51|453.88|451.58|453.76|451.46|13
1735466540000|2024-12-29 10:02:20|453.79|451.49|453.68|451.38|453.79|451.49|453.68|451.38|12
1735466550000|2024-12-29 10:02:30|453.69|451.39|453.69|451.39|453.72|451.42|453.69|451.39|6
1735466560000|2024-12-29 10:02:40|453.7|451.4|453.76|451.46|453.76|451.46|453.7|451.4|8
1735466570000|2024-12-29 10:02:50|453.75|451.45|453.7|451.4|453.75|451.45|453.69|451.39|9
1735466580000|2024-12-29 10:03:00|453.69|451.39|453.48|451.18|453.69|451.39|453.48|451.18|11
1735466590000|2024-12-29 10:03:10|453.49|451.19|453.46|451.16|453.49|451.19|453.41|451.11|11
1735466600000|2024-12-29 10:03:20|453.45|451.15|453.46|451.16|453.46|451.16|453.45|451.15|6
1735466610000|2024-12-29 10:03:30|453.48|451.18|453.56|451.26|453.57|451.27|453.48|451.18|10
1735466620000|2024-12-29 10:03:40|453.57|451.27|453.63|451.33|453.63|451.33|453.55|451.25|16
1735466630000|2024-12-29 10:03:50|453.65|451.35|453.73|451.43|453.75|451.45|453.65|451.35|12
1735466640000|2024-12-29 10:04:00|453.75|451.45|453.82|451.52|453.83|451.53|453.73|451.43|8
1735466650000|2024-12-29 10:04:10|453.81|451.51|453.69|451.39|453.81|451.51|453.69|451.39|9
1735466660000|2024-12-29 10:04:20|453.67|451.37|453.61|451.31|453.67|451.37|453.6|451.3|8
1735466670000|2024-12-29 10:04:30|453.64|451.34|453.64|451.34|453.65|451.35|453.62|451.32|12
1735466680000|2024-12-29 10:04:40|453.65|451.35|453.62|451.32|453.65|451.35|453.59|451.29|10
1735466690000|2024-12-29 10:04:50|453.61|451.31|453.61|451.31|453.63|451.33|453.6|451.3|11
1735466700000|2024-12-29 10:05:00|453.6|451.3|453.53|451.23|453.6|451.3|453.45|451.15|16
1735466710000|2024-12-29 10:05:10|453.54|451.24|453.56|451.26|453.56|451.26|453.52|451.22|12
1735466720000|2024-12-29 10:05:20|453.55|451.25|453.51|451.21|453.58|451.28|453.5|451.2|14
1735466730000|2024-12-29 10:05:30|453.52|451.22|453.51|451.21|453.52|451.22|453.51|451.21|2
1735466740000|2024-12-29 10:05:40|453.5|451.2|453.55|451.25|453.55|451.25|453.5|451.2|4
1735466750000|2024-12-29 10:05:50|453.56|451.26|453.65|451.35|453.67|451.37|453.55|451.25|11
1735466760000|2024-12-29 10:06:00|453.66|451.36|453.58|451.28|453.66|451.36|453.56|451.26|9
1735466770000|2024-12-29 10:06:10|453.6|451.3|453.74|451.44|453.76|451.46|453.58|451.28|12
1735466780000|2024-12-29 10:06:20|453.72|451.42|453.74|451.44|453.74|451.44|453.72|451.42|8
1735466790000|2024-12-29 10:06:30|453.75|451.45|453.78|451.48|453.79|451.49|453.75|451.45|9
1735466800000|2024-12-29 10:06:40|453.79|451.49|453.87|451.57|453.89|451.59|453.79|451.49|10
1735466810000|2024-12-29 10:06:50|453.85|451.55|454|451.7|454.04|451.74|453.85|451.55|10
1735466820000|2024-12-29 10:07:00|454.03|451.73|454.02|451.72|454.07|451.77|454|451.7|17
1735466830000|2024-12-29 10:07:10|454.01|451.71|453.98|451.68|454.06|451.76|453.96|451.66|18
1735466840000|2024-12-29 10:07:20|453.99|451.69|454.26|451.96|454.26|451.96|453.98|451.68|16
1735466850000|2024-12-29 10:07:30|454.25|451.95|453.96|451.66|454.25|451.95|453.96|451.66|14
1735466860000|2024-12-29 10:07:40|453.97|451.67|453.82|451.52|453.97|451.67|453.82|451.52|12
1735466870000|2024-12-29 10:07:50|453.77|451.47|453.82|451.52|453.82|451.52|453.68|451.38|15
1735466880000|2024-12-29 10:08:00|453.83|451.53|453.82|451.52|453.83|451.53|453.73|451.43|13
1735466890000|2024-12-29 10:08:10|453.8|451.5|453.78|451.48|453.8|451.5|453.72|451.42|13
1735466900000|2024-12-29 10:08:20|453.77|451.47|453.78|451.48|453.8|451.5|453.76|451.46|6
1735466910000|2024-12-29 10:08:30|453.8|451.5|453.83|451.53|453.85|451.55|453.79|451.49|10
1735466920000|2024-12-29 10:08:40|453.81|451.51|453.73|451.43|453.83|451.53|453.72|451.42|14
1735466930000|2024-12-29 10:08:50|453.75|451.45|453.76|451.46|453.82|451.52|453.75|451.45|10
1735466940000|2024-12-29 10:09:00|453.75|451.45|453.75|451.45|453.79|451.49|453.74|451.44|9
1735466950000|2024-12-29 10:09:10|453.76|451.46|453.74|451.44|453.76|451.46|453.7|451.4|11
1735466960000|2024-12-29 10:09:20|453.73|451.43|453.85|451.55|453.85|451.55|453.72|451.42|14
1735466970000|2024-12-29 10:09:30|453.83|451.53|453.89|451.59|453.89|451.59|453.83|451.53|9
1735466980000|2024-12-29 10:09:40|453.88|451.58|453.76|451.46|453.89|451.59|453.75|451.45|11
1735466990000|2024-12-29 10:09:50|453.78|451.48|453.81|451.51|453.81|451.51|453.76|451.46|8
1735467000000|2024-12-29 10:10:00|453.8|451.5|453.72|451.42|453.87|451.57|453.72|451.42|15
1735467010000|2024-12-29 10:10:10|453.7|451.4|453.64|451.34|453.72|451.42|453.62|451.32|10
1735467020000|2024-12-29 10:10:20|453.63|451.33|453.54|451.24|453.63|451.33|453.53|451.23|17
1735467030000|2024-12-29 10:10:30|453.55|451.25|453.71|451.41|453.74|451.44|453.55|451.25|14
1735467040000|2024-12-29 10:10:40|453.7|451.4|453.82|451.52|453.83|451.53|453.7|451.4|14
1735467050000|2024-12-29 10:10:50|453.87|451.57|454|451.7|454.04|451.74|453.87|451.57|18
1735467060000|2024-12-29 10:11:00|454.01|451.71|453.88|451.58|454.01|451.71|453.86|451.56|18
1735467070000|2024-12-29 10:11:10|453.89|451.59|454.05|451.75|454.06|451.76|453.88|451.58|14
1735467080000|2024-12-29 10:11:20|454.06|451.76|454.1|451.8|454.1|451.8|454.02|451.72|13
1735467090000|2024-12-29 10:11:30|454.09|451.79|454.06|451.76|454.1|451.8|454.05|451.75|16
1735467100000|2024-12-29 10:11:40|454.08|451.78|454.07|451.77|454.09|451.79|453.99|451.69|10
1735467110000|2024-12-29 10:11:50|454.06|451.76|454.1|451.8|454.13|451.83|454.06|451.76|12
1735467120000|2024-12-29 10:12:00|454.11|451.81|454.1|451.8|454.11|451.81|454.03|451.73|13
1735467130000|2024-12-29 10:12:10|454.09|451.79|453.97|451.67|454.09|451.79|453.96|451.66|9
1735467140000|2024-12-29 10:12:20|453.96|451.66|453.72|451.42|453.96|451.66|453.71|451.41|15
1735467150000|2024-12-29 10:12:30|453.71|451.41|453.82|451.52|453.82|451.52|453.69|451.39|15
1735467160000|2024-12-29 10:12:40|453.81|451.51|453.81|451.51|453.86|451.56|453.77|451.47|19
1735467170000|2024-12-29 10:12:50|453.8|451.5|453.78|451.48|453.82|451.52|453.77|451.47|13
1735467180000|2024-12-29 10:13:00|453.77|451.47|453.82|451.52|453.82|451.52|453.76|451.46|22
1735467190000|2024-12-29 10:13:10|453.81|451.51|453.73|451.43|453.81|451.51|453.72|451.42|16
1735467200000|2024-12-29 10:13:20|453.74|451.44|453.74|451.44|453.83|451.53|453.69|451.39|15
1735467210000|2024-12-29 10:13:30|453.75|451.45|453.75|451.45|453.78|451.48|453.74|451.44|8
1735467220000|2024-12-29 10:13:40|453.74|451.44|453.76|451.46|453.77|451.47|453.73|451.43|12
1735467230000|2024-12-29 10:13:50|453.75|451.45|453.7|451.4|453.75|451.45|453.7|451.4|7
1735467240000|2024-12-29 10:14:00|453.71|451.41|453.67|451.37|453.78|451.48|453.67|451.37|15
1735467250000|2024-12-29 10:14:10|453.68|451.38|453.73|451.43|453.75|451.45|453.67|451.37|11
1735467260000|2024-12-29 10:14:20|453.67|451.37|453.69|451.39|453.7|451.4|453.67|451.37|7
1735467270000|2024-12-29 10:14:30|453.74|451.44|453.71|451.41|453.77|451.47|453.69|451.39|9
1735467280000|2024-12-29 10:14:40|453.72|451.42|453.54|451.24|453.72|451.42|453.52|451.22|18
1735467290000|2024-12-29 10:14:50|453.55|451.25|453.63|451.33|453.65|451.35|453.55|451.25|13
1735467300000|2024-12-29 10:15:00|453.64|451.34|453.72|451.42|453.75|451.45|453.62|451.32|17
1735467310000|2024-12-29 10:15:10|453.7|451.4|453.71|451.41|453.74|451.44|453.69|451.39|13
1735467320000|2024-12-29 10:15:20|453.69|451.39|453.65|451.35|453.71|451.41|453.56|451.26|18
1735467330000|2024-12-29 10:15:30|453.66|451.36|453.65|451.35|453.67|451.37|453.65|451.35|3
1735467340000|2024-12-29 10:15:40|453.63|451.33|453.66|451.36|453.68|451.38|453.63|451.33|12
1735467350000|2024-12-29 10:15:50|453.67|451.37|453.67|451.37|453.72|451.42|453.66|451.36|20
1735467360000|2024-12-29 10:16:00|453.69|451.39|453.69|451.39|453.71|451.41|453.68|451.38|10
1735467370000|2024-12-29 10:16:10|453.66|451.36|453.68|451.38|453.71|451.41|453.66|451.36|14
1735467380000|2024-12-29 10:16:20|453.69|451.39|453.55|451.25|453.69|451.39|453.54|451.24|16
1735467390000|2024-12-29 10:16:30|453.56|451.26|453.64|451.34|453.67|451.37|453.56|451.26|15
1735467400000|2024-12-29 10:16:40|453.58|451.28|453.52|451.22|453.59|451.29|453.49|451.19|18
1735467410000|2024-12-29 10:16:50|453.53|451.23|453.64|451.34|453.67|451.37|453.53|451.23|10
1735467420000|2024-12-29 10:17:00|453.61|451.31|453.58|451.28|453.61|451.31|453.53|451.23|11
1735467430000|2024-12-29 10:17:10|453.6|451.3|453.62|451.32|453.65|451.35|453.56|451.26|16
1735467440000|2024-12-29 10:17:20|453.63|451.33|453.52|451.22|453.63|451.33|453.5|451.2|20
1735467450000|2024-12-29 10:17:30|453.51|451.21|453.47|451.17|453.51|451.21|453.41|451.11|16
1735467460000|2024-12-29 10:17:40|453.46|451.16|453.42|451.12|453.46|451.16|453.38|451.08|18
1735467470000|2024-12-29 10:17:50|453.44|451.14|453.47|451.17|453.47|451.17|453.41|451.11|8
1735467480000|2024-12-29 10:18:00|453.49|451.19|453.44|451.14|453.49|451.19|453.43|451.13|13
1735467490000|2024-12-29 10:18:10|453.43|451.13|453.41|451.11|453.47|451.17|453.41|451.11|13
1735467500000|2024-12-29 10:18:20|453.39|451.09|453.29|450.99|453.39|451.09|453.24|450.94|18
1735467510000|2024-12-29 10:18:30|453.3|451|453.38|451.08|453.38|451.08|453.28|450.98|23
1735467520000|2024-12-29 10:18:40|453.39|451.09|453.34|451.04|453.39|451.09|453.34|451.04|3
1735467530000|2024-12-29 10:18:50|453.35|451.05|453.37|451.07|453.39|451.09|453.34|451.04|9
1735467540000|2024-12-29 10:19:00|453.35|451.05|453.27|450.97|453.35|451.05|453.25|450.95|14
1735467550000|2024-12-29 10:19:10|453.26|450.96|453.21|450.91|453.28|450.98|453.16|450.86|17
1735467560000|2024-12-29 10:19:20|453.22|450.92|453.16|450.86|453.23|450.93|453.13|450.83|13
1735467570000|2024-12-29 10:19:30|453.17|450.87|453.17|450.87|453.19|450.89|453.16|450.86|8
1735467580000|2024-12-29 10:19:40|453.19|450.89|453.18|450.88|453.19|450.89|453.15|450.85|5
1735467590000|2024-12-29 10:19:50|453.19|450.89|453.17|450.87|453.19|450.89|453.16|450.86|18
1735467600000|2024-12-29 10:20:00|453.18|450.88|453.17|450.87|453.18|450.88|453.16|450.86|17
1735467610000|2024-12-29 10:20:10|453.16|450.86|452.96|450.66|453.16|450.86|452.94|450.64|22
1735467620000|2024-12-29 10:20:20|452.94|450.64|452.9|450.6|452.94|450.64|452.85|450.55|24
1735467630000|2024-12-29 10:20:30|452.85|450.55|453.03|450.73|453.08|450.78|452.85|450.55|18
1735467640000|2024-12-29 10:20:40|453.02|450.72|453.02|450.72|453.05|450.75|453.01|450.71|19
1735467650000|2024-12-29 10:20:50|453.03|450.73|453.05|450.75|453.06|450.76|452.99|450.69|14
1735467660000|2024-12-29 10:21:00|453.04|450.74|453.09|450.79|453.1|450.8|453|450.7|19
1735467670000|2024-12-29 10:21:10|453.08|450.78|453.05|450.75|453.1|450.8|453.03|450.73|13
1735467680000|2024-12-29 10:21:20|453.06|450.76|453.08|450.78|453.12|450.82|453.06|450.76|18
1735467690000|2024-12-29 10:21:30|453.09|450.79|453.09|450.79|453.1|450.8|453.07|450.77|14
1735467700000|2024-12-29 10:21:40|453.1|450.8|453.11|450.81|453.11|450.81|453.07|450.77|6
1735467710000|2024-12-29 10:21:50|453.1|450.8|453.1|450.8|453.12|450.82|453.06|450.76|22
1735467720000|2024-12-29 10:22:00|453.09|450.79|453.19|450.89|453.2|450.9|453.09|450.79|15
1735467730000|2024-12-29 10:22:10|453.16|450.86|453.17|450.87|453.18|450.88|453.16|450.86|4
1735467740000|2024-12-29 10:22:20|453.18|450.88|453.23|450.93|453.25|450.95|453.18|450.88|5
1735467750000|2024-12-29 10:22:30|453.22|450.92|453.23|450.93|453.23|450.93|453.21|450.91|18
1735467760000|2024-12-29 10:22:40|453.22|450.92|452.98|450.68|453.22|450.92|452.96|450.66|13
1735467770000|2024-12-29 10:22:50|452.97|450.67|452.98|450.68|453.02|450.72|452.97|450.67|7
1735467780000|2024-12-29 10:23:00|452.99|450.69|452.97|450.67|453|450.7|452.97|450.67|8
1735467790000|2024-12-29 10:23:10|452.96|450.66|452.87|450.57|452.97|450.67|452.87|450.57|13
1735467800000|2024-12-29 10:23:20|452.89|450.59|452.9|450.6|452.91|450.61|452.87|450.57|12
1735467810000|2024-12-29 10:23:30|452.88|450.58|452.86|450.56|452.9|450.6|452.86|450.56|13
1735467820000|2024-12-29 10:23:40|452.82|450.52|452.96|450.66|452.96|450.66|452.82|450.52|20
1735467830000|2024-12-29 10:23:50|452.95|450.65|452.87|450.57|452.97|450.67|452.87|450.57|12
1735467840000|2024-12-29 10:24:00|452.85|450.55|452.93|450.63|452.95|450.65|452.84|450.54|20
1735467850000|2024-12-29 10:24:10|452.94|450.64|452.83|450.53|452.94|450.64|452.83|450.53|15
1735467860000|2024-12-29 10:24:20|452.84|450.54|452.84|450.54|452.86|450.56|452.76|450.46|14
1735467870000|2024-12-29 10:24:30|452.85|450.55|452.91|450.61|452.92|450.62|452.84|450.54|12
1735467880000|2024-12-29 10:24:40|452.89|450.59|452.92|450.62|452.92|450.62|452.87|450.57|11
1735467890000|2024-12-29 10:24:50|452.91|450.61|452.99|450.69|453|450.7|452.91|450.61|10
1735467900000|2024-12-29 10:25:00|452.97|450.67|452.97|450.67|452.97|450.67|452.93|450.63|10
1735467910000|2024-12-29 10:25:10|452.98|450.68|453.07|450.77|453.11|450.81|452.97|450.67|16
1735467920000|2024-12-29 10:25:20|453.06|450.76|453.1|450.8|453.1|450.8|453.02|450.72|8
1735467930000|2024-12-29 10:25:30|453.08|450.78|453.09|450.79|453.09|450.79|453.05|450.75|11
1735467940000|2024-12-29 10:25:40|453.12|450.82|453.1|450.8|453.13|450.83|453.09|450.79|9
1735467950000|2024-12-29 10:25:50|453.09|450.79|453.07|450.77|453.12|450.82|453.03|450.73|16
1735467960000|2024-12-29 10:26:00|453.06|450.76|453.11|450.81|453.11|450.81|453.06|450.76|9
1735467970000|2024-12-29 10:26:10|453.12|450.82|453.14|450.84|453.16|450.86|453.12|450.82|12
1735467980000|2024-12-29 10:26:20|453.13|450.83|453.11|450.81|453.14|450.84|453.1|450.8|7
1735467990000|2024-12-29 10:26:30|453.09|450.79|453|450.7|453.12|450.82|453|450.7|14
1735468000000|2024-12-29 10:26:40|453.01|450.71|453.04|450.74|453.04|450.74|453|450.7|10
1735468010000|2024-12-29 10:26:50|453.03|450.73|453.05|450.75|453.05|450.75|453|450.7|11
1735468020000|2024-12-29 10:27:00|453.06|450.76|453.16|450.86|453.16|450.86|453.04|450.74|10
1735468030000|2024-12-29 10:27:10|453.17|450.87|453.14|450.84|453.17|450.87|453.14|450.84|5
1735468040000|2024-12-29 10:27:20|453.15|450.85|453.15|450.85|453.15|450.85|453.13|450.83|4
1735468050000|2024-12-29 10:27:30|453.17|450.87|453.16|450.86|453.17|450.87|453.15|450.85|4
1735468060000|2024-12-29 10:27:40|453.15|450.85|452.99|450.69|453.15|450.85|452.95|450.65|11
1735468070000|2024-12-29 10:27:50|453|450.7|452.99|450.69|453.04|450.74|452.99|450.69|10
1735468080000|2024-12-29 10:28:00|453.01|450.71|452.93|450.63|453.01|450.71|452.92|450.62|11
1735468090000|2024-12-29 10:28:10|452.92|450.62|452.85|450.55|452.92|450.62|452.84|450.54|12
1735468100000|2024-12-29 10:28:20|452.86|450.56|452.84|450.54|452.87|450.57|452.84|450.54|13
1735468110000|2024-12-29 10:28:30|452.82|450.52|452.81|450.51|452.83|450.53|452.8|450.5|5
1735468120000|2024-12-29 10:28:40|452.8|450.5|452.83|450.53|452.84|450.54|452.78|450.48|10
1735468130000|2024-12-29 10:28:50|452.84|450.54|452.9|450.6|452.92|450.62|452.84|450.54|8
1735468140000|2024-12-29 10:29:00|452.88|450.58|452.91|450.61|452.91|450.61|452.86|450.56|7
1735468150000|2024-12-29 10:29:10|452.92|450.62|452.94|450.64|452.94|450.64|452.92|450.62|2
1735468160000|2024-12-29 10:29:20|452.95|450.65|452.97|450.67|452.99|450.69|452.95|450.65|13
1735468170000|2024-12-29 10:29:30|452.98|450.68|453.05|450.75|453.05|450.75|452.98|450.68|12
1735468180000|2024-12-29 10:29:40|453.04|450.74|453.04|450.74|453.05|450.75|453.04|450.74|7
1735468190000|2024-12-29 10:29:50|453.06|450.76|453.07|450.77|453.07|450.77|452.92|450.62|19
1735468200000|2024-12-29 10:30:00|453.05|450.75|453.12|450.82|453.12|450.82|453.03|450.73|8
1735468210000|2024-12-29 10:30:10|453.11|450.81|452.97|450.67|453.11|450.81|452.97|450.67|12
1735468220000|2024-12-29 10:30:20|452.96|450.66|452.83|450.53|452.96|450.66|452.82|450.52|20
1735468230000|2024-12-29 10:30:30|452.87|450.57|452.87|450.57|452.87|450.57|452.87|450.57|1
1735468240000|2024-12-29 10:30:40|452.89|450.59|452.96|450.66|453|450.7|452.89|450.59|9
1735468250000|2024-12-29 10:30:50|452.97|450.67|453.03|450.73|453.03|450.73|452.97|450.67|10
1735468260000|2024-12-29 10:31:00|453.05|450.75|453.06|450.76|453.13|450.83|453.05|450.75|15
1735468270000|2024-12-29 10:31:10|453.07|450.77|453.06|450.76|453.07|450.77|453.06|450.76|8
1735468280000|2024-12-29 10:31:20|453.07|450.77|453.24|450.94|453.25|450.95|453.07|450.77|8
1735468290000|2024-12-29 10:31:30|453.25|450.95|453.27|450.97|453.28|450.98|453.25|450.95|5
1735468300000|2024-12-29 10:31:40|453.25|450.95|453.4|451.1|453.42|451.12|453.25|450.95|11
1735468310000|2024-12-29 10:31:50|453.41|451.11|453.19|450.89|453.41|451.11|453.19|450.89|6
1735468320000|2024-12-29 10:32:00|453.2|450.9|453.31|451.01|453.32|451.02|453.2|450.9|8
1735468330000|2024-12-29 10:32:10|453.33|451.03|453.16|450.86|453.33|451.03|453.16|450.86|16
1735468340000|2024-12-29 10:32:20|453.17|450.87|453.2|450.9|453.21|450.91|453.16|450.86|22
1735468350000|2024-12-29 10:32:30|453.19|450.89|453.11|450.81|453.2|450.9|453.1|450.8|9
1735468360000|2024-12-29 10:32:40|453.1|450.8|453.09|450.79|453.1|450.8|453.01|450.71|17
1735468370000|2024-12-29 10:32:50|453.07|450.77|452.98|450.68|453.07|450.77|452.97|450.67|14
1735468380000|2024-12-29 10:33:00|452.96|450.66|452.9|450.6|452.96|450.66|452.89|450.59|11
1735468390000|2024-12-29 10:33:10|452.88|450.58|452.83|450.53|452.88|450.58|452.78|450.48|18
1735468400000|2024-12-29 10:33:20|452.84|450.54|452.8|450.5|452.84|450.54|452.79|450.49|13
1735468410000|2024-12-29 10:33:30|452.82|450.52|452.87|450.57|452.88|450.58|452.81|450.51|18
1735468420000|2024-12-29 10:33:40|452.88|450.58|453.04|450.74|453.04|450.74|452.88|450.58|18
1735468430000|2024-12-29 10:33:50|453.03|450.73|453.11|450.81|453.11|450.81|453.03|450.73|6
1735468440000|2024-12-29 10:34:00|453.15|450.85|453.22|450.92|453.22|450.92|453.14|450.84|17
1735468450000|2024-12-29 10:34:10|453.21|450.91|453.13|450.83|453.21|450.91|453.12|450.82|8
1735468460000|2024-12-29 10:34:20|453.12|450.82|453.12|450.82|453.15|450.85|453.1|450.8|13
1735468470000|2024-12-29 10:34:30|453.15|450.85|453.25|450.95|453.25|450.95|453.15|450.85|8
1735468480000|2024-12-29 10:34:40|453.26|450.96|453.34|451.04|453.34|451.04|453.25|450.95|5
1735468490000|2024-12-29 10:34:50|453.37|451.07|453.23|450.93|453.37|451.07|453.23|450.93|10
1735468500000|2024-12-29 10:35:00|453.22|450.92|453.14|450.84|453.23|450.93|453.1|450.8|20
1735468510000|2024-12-29 10:35:10|453.13|450.83|453.22|450.92|453.25|450.95|453.13|450.83|23
1735468520000|2024-12-29 10:35:20|453.21|450.91|453.24|450.94|453.25|450.95|453.21|450.91|9
1735468530000|2024-12-29 10:35:30|453.25|450.95|453.25|450.95|453.26|450.96|453.23|450.93|6
1735468540000|2024-12-29 10:35:40|453.26|450.96|453.29|450.99|453.34|451.04|453.26|450.96|18
1735468550000|2024-12-29 10:35:50|453.31|451.01|453.27|450.97|453.31|451.01|453.25|450.95|15
1735468560000|2024-12-29 10:36:00|453.25|450.95|453.22|450.92|453.25|450.95|453.22|450.92|7
1735468570000|2024-12-29 10:36:10|453.23|450.93|453.15|450.85|453.23|450.93|453.14|450.84|17
1735468580000|2024-12-29 10:36:20|453.08|450.78|452.95|450.65|453.08|450.78|452.93|450.63|15
1735468590000|2024-12-29 10:36:30|452.97|450.67|452.91|450.61|452.98|450.68|452.91|450.61|12
1735468600000|2024-12-29 10:36:40|452.9|450.6|452.95|450.65|452.95|450.65|452.84|450.54|9
1735468610000|2024-12-29 10:36:50|452.94|450.64|452.94|450.64|452.95|450.65|452.94|450.64|5
1735468620000|2024-12-29 10:37:00|452.93|450.63|452.72|450.42|452.93|450.63|452.68|450.38|21
1735468630000|2024-12-29 10:37:10|452.74|450.44|452.79|450.49|452.8|450.5|452.72|450.42|17
1735468640000|2024-12-29 10:37:20|452.8|450.5|452.93|450.63|452.93|450.63|452.77|450.47|17
1735468650000|2024-12-29 10:37:30|452.91|450.61|452.96|450.66|452.97|450.67|452.89|450.59|9
1735468660000|2024-12-29 10:37:40|452.95|450.65|452.93|450.63|452.95|450.65|452.91|450.61|8
1735468670000|2024-12-29 10:37:50|452.92|450.62|453.07|450.77|453.09|450.79|452.92|450.62|15
1735468680000|2024-12-29 10:38:00|453.09|450.79|453.02|450.72|453.15|450.85|453.02|450.72|14
1735468690000|2024-12-29 10:38:10|453.04|450.74|452.95|450.65|453.04|450.74|452.95|450.65|9
1735468700000|2024-12-29 10:38:20|452.96|450.66|452.95|450.65|452.98|450.68|452.93|450.63|7
1735468710000|2024-12-29 10:38:30|452.94|450.64|452.97|450.67|452.99|450.69|452.91|450.61|11
1735468720000|2024-12-29 10:38:40|452.99|450.69|453|450.7|453.02|450.72|452.99|450.69|6
1735468730000|2024-12-29 10:38:50|452.99|450.69|452.93|450.63|452.99|450.69|452.91|450.61|5
1735468740000|2024-12-29 10:39:00|452.96|450.66|452.94|450.64|452.96|450.66|452.92|450.62|7
1735468750000|2024-12-29 10:39:10|452.92|450.62|452.99|450.69|453.02|450.72|452.92|450.62|25
1735468760000|2024-12-29 10:39:20|453|450.7|453.12|450.82|453.12|450.82|453|450.7|12
1735468770000|2024-12-29 10:39:30|453.11|450.81|453.19|450.89|453.19|450.89|453.11|450.81|8
1735468780000|2024-12-29 10:39:40|453.17|450.87|453.15|450.85|453.17|450.87|453.13|450.83|6
1735468790000|2024-12-29 10:39:50|453.14|450.84|453.13|450.83|453.21|450.91|453.11|450.81|11
1735468800000|2024-12-29 10:40:00|453.12|450.82|453.1|450.8|453.12|450.82|453.1|450.8|11
1735468810000|2024-12-29 10:40:10|453.11|450.81|453.06|450.76|453.16|450.86|452.99|450.69|16
1735468820000|2024-12-29 10:40:20|453.08|450.78|453.24|450.94|453.25|450.95|453.03|450.73|11
1735468830000|2024-12-29 10:40:30|453.23|450.93|453.2|450.9|453.31|451.01|453.19|450.89|18
1735468840000|2024-12-29 10:40:40|453.21|450.91|453.42|451.12|453.47|451.17|453.2|450.9|16
1735468850000|2024-12-29 10:40:50|453.43|451.13|453.43|451.13|453.45|451.15|453.42|451.12|13
1735468860000|2024-12-29 10:41:00|453.45|451.15|453.45|451.15|453.55|451.25|453.44|451.14|18
1735468870000|2024-12-29 10:41:10|453.43|451.13|453.39|451.09|453.43|451.13|453.33|451.03|16
1735468880000|2024-12-29 10:41:20|453.38|451.08|453.4|451.1|453.41|451.11|453.3|451|14
1735468890000|2024-12-29 10:41:30|453.39|451.09|453.43|451.13|453.43|451.13|453.39|451.09|9
1735468900000|2024-12-29 10:41:40|453.44|451.14|453.43|451.13|453.47|451.17|453.42|451.12|8
1735468910000|2024-12-29 10:41:50|453.45|451.15|453.33|451.03|453.45|451.15|453.33|451.03|14
1735468920000|2024-12-29 10:42:00|453.32|451.02|453.3|451|453.37|451.07|453.18|450.88|22
1735468930000|2024-12-29 10:42:10|453.29|450.99|453.29|450.99|453.31|451.01|453.25|450.95|13
1735468940000|2024-12-29 10:42:20|453.3|451|453.3|451|453.3|451|453.3|451|1
1735468950000|2024-12-29 10:42:30|453.29|450.99|453.29|450.99|453.3|451|453.28|450.98|8
1735468960000|2024-12-29 10:42:40|453.3|451|453.14|450.84|453.3|451|453.12|450.82|10
1735468970000|2024-12-29 10:42:50|453.19|450.89|453.25|450.95|453.27|450.97|453.14|450.84|13
1735468980000|2024-12-29 10:43:00|453.24|450.94|453.23|450.93|453.24|450.94|453.23|450.93|10
1735468990000|2024-12-29 10:43:10|453.22|450.92|453.08|450.78|453.22|450.92|453.08|450.78|8
1735469000000|2024-12-29 10:43:20|453.09|450.79|453.03|450.73|453.11|450.81|453.03|450.73|11
1735469010000|2024-12-29 10:43:30|453.05|450.75|453.12|450.82|453.12|450.82|453.05|450.75|5
1735469020000|2024-12-29 10:43:40|453.11|450.81|453.12|450.82|453.15|450.85|453.11|450.81|10
1735469030000|2024-12-29 10:43:50|453.13|450.83|453.22|450.92|453.23|450.93|453.13|450.83|7
1735469040000|2024-12-29 10:44:00|453.23|450.93|453.22|450.92|453.24|450.94|453.2|450.9|12
1735469050000|2024-12-29 10:44:10|453.2|450.9|453.17|450.87|453.2|450.9|453.16|450.86|10
1735469060000|2024-12-29 10:44:20|453.16|450.86|453.14|450.84|453.17|450.87|453.14|450.84|14
1735469070000|2024-12-29 10:44:30|453.15|450.85|453.2|450.9|453.2|450.9|453.15|450.85|5
1735469080000|2024-12-29 10:44:40|453.19|450.89|453.19|450.89|453.22|450.92|453.18|450.88|8
1735469090000|2024-12-29 10:44:50|453.18|450.88|453.18|450.88|453.2|450.9|453.14|450.84|11
1735469100000|2024-12-29 10:45:00|453.2|450.9|453.19|450.89|453.21|450.91|453.17|450.87|10
1735469110000|2024-12-29 10:45:10|453.21|450.91|453.29|450.99|453.32|451.02|453.21|450.91|10
1735469120000|2024-12-29 10:45:20|453.31|451.01|453.4|451.1|453.42|451.12|453.31|451.01|6
1735469130000|2024-12-29 10:45:30|453.38|451.08|453.41|451.11|453.42|451.12|453.38|451.08|8
1735469140000|2024-12-29 10:45:40|453.42|451.12|453.42|451.12|453.43|451.13|453.42|451.12|5
1735469150000|2024-12-29 10:45:50|453.43|451.13|453.36|451.06|453.43|451.13|453.34|451.04|8
1735469160000|2024-12-29 10:46:00|453.35|451.05|453.34|451.04|453.36|451.06|453.29|450.99|15
1735469170000|2024-12-29 10:46:10|453.35|451.05|453.38|451.08|453.4|451.1|453.35|451.05|15
1735469180000|2024-12-29 10:46:20|453.37|451.07|453.2|450.9|453.37|451.07|453.2|450.9|9
1735469190000|2024-12-29 10:46:30|453.19|450.89|453.18|450.88|453.22|450.92|453.12|450.82|14
1735469200000|2024-12-29 10:46:40|453.17|450.87|453.12|450.82|453.19|450.89|453.12|450.82|12
1735469210000|2024-12-29 10:46:50|453.11|450.81|453.1|450.8|453.15|450.85|453.09|450.79|13
1735469220000|2024-12-29 10:47:00|453.09|450.79|453.1|450.8|453.1|450.8|452.98|450.68|14
1735469230000|2024-12-29 10:47:10|453.09|450.79|452.98|450.68|453.09|450.79|452.97|450.67|15
1735469240000|2024-12-29 10:47:20|452.99|450.69|453|450.7|453|450.7|452.99|450.69|4
1735469260000|2024-12-29 10:47:40|452.99|450.69|453.1|450.8|453.11|450.81|452.94|450.64|16
1735469270000|2024-12-29 10:47:50|453.12|450.82|453.12|450.82|453.18|450.88|453.12|450.82|8
1735469280000|2024-12-29 10:48:00|453.11|450.81|453.1|450.8|453.13|450.83|453.07|450.77|11
1735469290000|2024-12-29 10:48:10|453.08|450.78|453.14|450.84|453.15|450.85|453.08|450.78|10
1735469300000|2024-12-29 10:48:20|453.18|450.88|453.09|450.79|453.18|450.88|453.08|450.78|12
1735469310000|2024-12-29 10:48:30|453.11|450.81|453.1|450.8|453.11|450.81|453.09|450.79|3
1735469320000|2024-12-29 10:48:40|453.09|450.79|453.1|450.8|453.1|450.8|453.09|450.79|2
1735469330000|2024-12-29 10:48:50|453.09|450.79|452.9|450.6|453.09|450.79|452.88|450.58|10
1735469340000|2024-12-29 10:49:00|452.91|450.61|452.91|450.61|452.92|450.62|452.91|450.61|3
1735469350000|2024-12-29 10:49:10|452.93|450.63|452.93|450.63|452.93|450.63|452.93|450.63|1
1735469360000|2024-12-29 10:49:20|452.92|450.62|452.85|450.55|452.93|450.63|452.85|450.55|8
1735469370000|2024-12-29 10:49:30|452.86|450.56|452.9|450.6|452.9|450.6|452.86|450.56|7
1735469380000|2024-12-29 10:49:40|452.89|450.59|452.88|450.58|452.89|450.59|452.77|450.47|11
1735469390000|2024-12-29 10:49:50|452.84|450.54|452.79|450.49|452.84|450.54|452.79|450.49|6
1735469400000|2024-12-29 10:50:00|452.78|450.48|452.76|450.46|452.78|450.48|452.76|450.46|9
1735469410000|2024-12-29 10:50:10|452.77|450.47|452.78|450.48|452.81|450.51|452.76|450.46|8
1735469420000|2024-12-29 10:50:20|452.79|450.49|452.89|450.59|452.9|450.6|452.78|450.48|15
1735469430000|2024-12-29 10:50:30|452.87|450.57|452.94|450.64|452.95|450.65|452.83|450.53|16
1735469440000|2024-12-29 10:50:40|452.95|450.65|453|450.7|453.02|450.72|452.95|450.65|10
1735469450000|2024-12-29 10:50:50|453.02|450.72|452.99|450.69|453.02|450.72|452.99|450.69|6
1735469460000|2024-12-29 10:51:00|452.98|450.68|453.03|450.73|453.04|450.74|452.97|450.67|12
1735469470000|2024-12-29 10:51:10|453.02|450.72|453|450.7|453.04|450.74|452.98|450.68|9
1735469480000|2024-12-29 10:51:20|452.99|450.69|452.98|450.68|452.99|450.69|452.97|450.67|4
1735469490000|2024-12-29 10:51:30|452.99|450.69|452.98|450.68|452.99|450.69|452.98|450.68|6
1735469500000|2024-12-29 10:51:40|452.99|450.69|453.01|450.71|453.04|450.74|452.98|450.68|9
1735469510000|2024-12-29 10:51:50|453.02|450.72|453.03|450.73|453.04|450.74|453.02|450.72|10
1735469520000|2024-12-29 10:52:00|453.02|450.72|452.84|450.54|453.02|450.72|452.84|450.54|11
1735469530000|2024-12-29 10:52:10|452.85|450.55|452.79|450.49|452.89|450.59|452.79|450.49|16
1735469540000|2024-12-29 10:52:20|452.8|450.5|452.9|450.6|452.92|450.62|452.8|450.5|15
1735469550000|2024-12-29 10:52:30|452.89|450.59|452.86|450.56|452.89|450.59|452.84|450.54|5
1735469560000|2024-12-29 10:52:40|452.85|450.55|452.8|450.5|452.85|450.55|452.79|450.49|16
1735469570000|2024-12-29 10:52:50|452.81|450.51|452.78|450.48|452.81|450.51|452.76|450.46|11
1735469580000|2024-12-29 10:53:00|452.77|450.47|452.79|450.49|452.81|450.51|452.77|450.47|9
1735469590000|2024-12-29 10:53:10|452.8|450.5|452.79|450.49|452.8|450.5|452.79|450.49|4
1735469600000|2024-12-29 10:53:20|452.78|450.48|452.77|450.47|452.82|450.52|452.77|450.47|11
1735469610000|2024-12-29 10:53:30|452.76|450.46|452.85|450.55|452.85|450.55|452.74|450.44|9
1735469620000|2024-12-29 10:53:40|452.84|450.54|452.79|450.49|452.84|450.54|452.79|450.49|7
1735469630000|2024-12-29 10:53:50|452.8|450.5|452.8|450.5|452.81|450.51|452.78|450.48|11
1735469640000|2024-12-29 10:54:00|452.81|450.51|452.85|450.55|452.85|450.55|452.81|450.51|7
1735469650000|2024-12-29 10:54:10|452.87|450.57|452.8|450.5|452.88|450.58|452.79|450.49|9
1735469660000|2024-12-29 10:54:20|452.79|450.49|452.72|450.42|452.79|450.49|452.7|450.4|14
1735469670000|2024-12-29 10:54:30|452.71|450.41|452.71|450.41|452.71|450.41|452.68|450.38|12
1735469680000|2024-12-29 10:54:40|452.7|450.4|452.7|450.4|452.71|450.41|452.69|450.39|14
1735469690000|2024-12-29 10:54:50|452.68|450.38|452.68|450.38|452.7|450.4|452.66|450.36|6
1735469700000|2024-12-29 10:55:00|452.7|450.4|452.69|450.39|452.74|450.44|452.68|450.38|11
1735469710000|2024-12-29 10:55:10|452.7|450.4|452.75|450.45|452.78|450.48|452.7|450.4|8
1735469720000|2024-12-29 10:55:20|452.77|450.47|452.69|450.39|452.78|450.48|452.69|450.39|6
1735469730000|2024-12-29 10:55:30|452.7|450.4|452.71|450.41|452.71|450.41|452.69|450.39|14
1735469740000|2024-12-29 10:55:40|452.7|450.4|452.69|450.39|452.71|450.41|452.68|450.38|10
1735469750000|2024-12-29 10:55:50|452.68|450.38|452.63|450.33|452.68|450.38|452.63|450.33|5
1735469760000|2024-12-29 10:56:00|452.65|450.35|452.6|450.3|452.66|450.36|452.58|450.28|12
1735469770000|2024-12-29 10:56:10|452.64|450.34|452.6|450.3|452.64|450.34|452.6|450.3|10
1735469780000|2024-12-29 10:56:20|452.61|450.31|452.6|450.3|452.61|450.31|452.58|450.28|14
1735469790000|2024-12-29 10:56:30|452.59|450.29|452.47|450.17|452.61|450.31|452.43|450.13|19
1735469800000|2024-12-29 10:56:40|452.46|450.16|452.54|450.24|452.54|450.24|452.43|450.13|13
1735469810000|2024-12-29 10:56:50|452.56|450.26|452.58|450.28|452.59|450.29|452.56|450.26|13
1735469820000|2024-12-29 10:57:00|452.57|450.27|452.54|450.24|452.58|450.28|452.53|450.23|12
1735469830000|2024-12-29 10:57:10|452.52|450.22|452.5|450.2|452.54|450.24|452.5|450.2|8
1735469840000|2024-12-29 10:57:20|452.51|450.21|452.42|450.12|452.51|450.21|452.41|450.11|17
1735469850000|2024-12-29 10:57:30|452.44|450.14|452.44|450.14|452.44|450.14|452.42|450.12|5
1735469860000|2024-12-29 10:57:40|452.43|450.13|452.49|450.19|452.51|450.21|452.43|450.13|10
1735469870000|2024-12-29 10:57:50|452.48|450.18|452.44|450.14|452.5|450.2|452.44|450.14|11
1735469880000|2024-12-29 10:58:00|452.48|450.18|452.53|450.23|452.53|450.23|452.42|450.12|17
1735469890000|2024-12-29 10:58:10|452.52|450.22|452.52|450.22|452.53|450.23|452.52|450.22|3
1735469900000|2024-12-29 10:58:20|452.51|450.21|452.6|450.3|452.61|450.31|452.51|450.21|12
1735469910000|2024-12-29 10:58:30|452.59|450.29|452.59|450.29|452.59|450.29|452.56|450.26|6
1735469920000|2024-12-29 10:58:40|452.58|450.28|452.59|450.29|452.59|450.29|452.57|450.27|14
1735469930000|2024-12-29 10:58:50|452.58|450.28|452.59|450.29|452.59|450.29|452.56|450.26|9
1735469940000|2024-12-29 10:59:00|452.58|450.28|452.59|450.29|452.59|450.29|452.58|450.28|6
1735469950000|2024-12-29 10:59:10|452.58|450.28|452.57|450.27|452.59|450.29|452.56|450.26|11
1735469960000|2024-12-29 10:59:20|452.56|450.26|452.56|450.26|452.56|450.26|452.54|450.24|12
1735469970000|2024-12-29 10:59:30|452.57|450.27|452.57|450.27|452.63|450.33|452.55|450.25|10
1735469980000|2024-12-29 10:59:40|452.6|450.3|452.6|450.3|452.62|450.32|452.58|450.28|7
1735469990000|2024-12-29 10:59:50|452.59|450.29|452.61|450.31|452.61|450.31|452.59|450.29|12
1735470000000|2024-12-29 11:00:00|452.59|450.29|452.72|450.42|452.74|450.44|452.59|450.29|13
1735470010000|2024-12-29 11:00:10|452.74|450.44|452.71|450.41|452.74|450.44|452.69|450.39|8
1735470020000|2024-12-29 11:00:20|452.7|450.4|452.79|450.49|452.79|450.49|452.64|450.34|14
1735470030000|2024-12-29 11:00:30|452.8|450.5|452.74|450.44|452.9|450.6|452.72|450.42|16
1735470040000|2024-12-29 11:00:40|452.73|450.43|452.74|450.44|452.75|450.45|452.73|450.43|5
1735470050000|2024-12-29 11:00:50|452.75|450.45|452.7|450.4|452.75|450.45|452.6|450.3|12
1735470060000|2024-12-29 11:01:00|452.71|450.41|452.72|450.42|452.73|450.43|452.71|450.41|13
1735470070000|2024-12-29 11:01:10|452.71|450.41|452.82|450.52|452.87|450.57|452.71|450.41|12
1735470080000|2024-12-29 11:01:20|452.81|450.51|452.82|450.52|452.82|450.52|452.79|450.49|5
1735470090000|2024-12-29 11:01:30|452.84|450.54|452.8|450.5|452.84|450.54|452.79|450.49|8
1735470100000|2024-12-29 11:01:40|452.81|450.51|452.79|450.49|452.83|450.53|452.78|450.48|7
1735470110000|2024-12-29 11:01:50|452.8|450.5|452.62|450.32|452.82|450.52|452.62|450.32|16
1735470120000|2024-12-29 11:02:00|452.64|450.34|452.78|450.48|452.78|450.48|452.62|450.32|16
1735470130000|2024-12-29 11:02:10|452.77|450.47|452.72|450.42|452.78|450.48|452.68|450.38|13
1735470140000|2024-12-29 11:02:20|452.69|450.39|452.57|450.27|452.73|450.43|452.57|450.27|20
1735470150000|2024-12-29 11:02:30|452.59|450.29|452.62|450.32|452.64|450.34|452.52|450.22|14
1735470160000|2024-12-29 11:02:40|452.6|450.3|452.5|450.2|452.62|450.32|452.5|450.2|18
1735470170000|2024-12-29 11:02:50|452.49|450.19|452.5|450.2|452.51|450.21|452.48|450.18|6
1735470180000|2024-12-29 11:03:00|452.48|450.18|452.45|450.15|452.49|450.19|452.35|450.05|11
1735470190000|2024-12-29 11:03:10|452.46|450.16|452.43|450.13|452.46|450.16|452.43|450.13|8
1735470200000|2024-12-29 11:03:20|452.44|450.14|452.37|450.07|452.48|450.18|452.37|450.07|19
1735470210000|2024-12-29 11:03:30|452.4|450.1|452.26|449.96|452.4|450.1|452.26|449.96|15
1735470220000|2024-12-29 11:03:40|452.25|449.95|452.22|449.92|452.25|449.95|452.19|449.89|13
1735470230000|2024-12-29 11:03:50|452.21|449.91|452.19|449.89|452.21|449.91|452.15|449.85|16
1735470240000|2024-12-29 11:04:00|452.18|449.88|452.25|449.95|452.25|449.95|452.18|449.88|12
1735470250000|2024-12-29 11:04:10|452.24|449.94|452.12|449.82|452.24|449.94|452.12|449.82|15
1735470260000|2024-12-29 11:04:20|452.11|449.81|452.1|449.8|452.11|449.81|452.09|449.79|6
1735470270000|2024-12-29 11:04:30|452.09|449.79|452.1|449.8|452.12|449.82|452.09|449.79|7
1735470280000|2024-12-29 11:04:40|452.09|449.79|452.1|449.8|452.13|449.83|452.09|449.79|10
1735470290000|2024-12-29 11:04:50|452.09|449.79|452.03|449.73|452.11|449.81|452.03|449.73|11
1735470300000|2024-12-29 11:05:00|451.99|449.69|452.06|449.76|452.07|449.77|451.99|449.69|16
1735470310000|2024-12-29 11:05:10|452.07|449.77|452.25|449.95|452.25|449.95|452.07|449.77|13
1735470320000|2024-12-29 11:05:20|452.24|449.94|452.3|450|452.31|450.01|452.24|449.94|14
1735470330000|2024-12-29 11:05:30|452.31|450.01|452.38|450.08|452.42|450.12|452.3|450|13
1735470340000|2024-12-29 11:05:40|452.4|450.1|452.39|450.09|452.41|450.11|452.36|450.06|9
1735470350000|2024-12-29 11:05:50|452.37|450.07|452.34|450.04|452.41|450.11|452.34|450.04|19
1735470360000|2024-12-29 11:06:00|452.31|450.01|452.28|449.98|452.35|450.05|452.28|449.98|19
1735470370000|2024-12-29 11:06:10|452.24|449.94|452.3|450|452.31|450.01|452.24|449.94|8
1735470380000|2024-12-29 11:06:20|452.28|449.98|452.45|450.15|452.45|450.15|452.26|449.96|15
1735470390000|2024-12-29 11:06:30|452.38|450.08|452.32|450.02|452.44|450.14|452.32|450.02|19
1735470400000|2024-12-29 11:06:40|452.27|449.97|452.34|450.04|452.35|450.05|452.26|449.96|20
1735470410000|2024-12-29 11:06:50|452.41|450.11|452.37|450.07|452.48|450.18|452.37|450.07|16
1735470420000|2024-12-29 11:07:00|452.35|450.05|452.33|450.03|452.35|450.05|452.31|450.01|15
1735470430000|2024-12-29 11:07:10|452.39|450.09|452.48|450.18|452.51|450.21|452.32|450.02|24
1735470440000|2024-12-29 11:07:20|452.46|450.16|452.44|450.14|452.52|450.22|452.43|450.13|16
1735470450000|2024-12-29 11:07:30|452.48|450.18|452.34|450.04|452.48|450.18|452.34|450.04|14
1735470460000|2024-12-29 11:07:40|452.33|450.03|452.34|450.04|452.37|450.07|452.27|449.97|23
1735470470000|2024-12-29 11:07:50|452.36|450.06|452.24|449.94|452.38|450.08|452.23|449.93|18
1735470480000|2024-12-29 11:08:00|452.25|449.95|452.15|449.85|452.3|450|452.15|449.85|14
1735470490000|2024-12-29 11:08:10|452.14|449.84|452.08|449.78|452.18|449.88|452.04|449.74|15
1735470500000|2024-12-29 11:08:20|452.1|449.8|452.07|449.77|452.14|449.84|452.07|449.77|22
1735470510000|2024-12-29 11:08:30|452.08|449.78|452.11|449.81|452.11|449.81|452.06|449.76|12
1735470520000|2024-12-29 11:08:40|452.09|449.79|452.11|449.81|452.11|449.81|452.04|449.74|13
1735470530000|2024-12-29 11:08:50|452.09|449.79|452.13|449.83|452.13|449.83|452.07|449.77|12
1735470540000|2024-12-29 11:09:00|452.15|449.85|452.1|449.8|452.15|449.85|452.09|449.79|13
1735470550000|2024-12-29 11:09:10|452.09|449.79|452.11|449.81|452.12|449.82|452.06|449.76|11
1735470560000|2024-12-29 11:09:20|452.12|449.82|452.11|449.81|452.12|449.82|452.08|449.78|9
1735470570000|2024-12-29 11:09:30|452.13|449.83|452.08|449.78|452.15|449.85|452.08|449.78|17
1735470580000|2024-12-29 11:09:40|452.1|449.8|452.08|449.78|452.1|449.8|452.07|449.77|13
1735470590000|2024-12-29 11:09:50|452.1|449.8|452.06|449.76|452.1|449.8|452.05|449.75|10
1735470600000|2024-12-29 11:10:00|452.05|449.75|452.08|449.78|452.1|449.8|452.05|449.75|15
1735470610000|2024-12-29 11:10:10|452.07|449.77|452.09|449.79|452.09|449.79|451.91|449.61|14
1735470620000|2024-12-29 11:10:20|452.08|449.78|452.11|449.81|452.14|449.84|452.08|449.78|7
1735470630000|2024-12-29 11:10:30|452.08|449.78|452.16|449.86|452.17|449.87|452.08|449.78|8
1735470640000|2024-12-29 11:10:40|452.15|449.85|451.99|449.69|452.15|449.85|451.96|449.66|18
1735470650000|2024-12-29 11:10:50|451.98|449.68|451.97|449.67|451.98|449.68|451.93|449.63|11
1735470660000|2024-12-29 11:11:00|451.98|449.68|452.06|449.76|452.08|449.78|451.96|449.66|16
1735470670000|2024-12-29 11:11:10|452.07|449.77|451.86|449.56|452.07|449.77|451.86|449.56|14
1735470680000|2024-12-29 11:11:20|451.83|449.53|451.87|449.57|451.87|449.57|451.79|449.49|13
1735470690000|2024-12-29 11:11:30|451.85|449.55|451.81|449.51|451.85|449.55|451.78|449.48|9
1735470700000|2024-12-29 11:11:40|451.82|449.52|451.84|449.54|451.85|449.55|451.81|449.51|17
1735470710000|2024-12-29 11:11:50|451.83|449.53|451.74|449.44|451.84|449.54|451.72|449.42|16
1735470720000|2024-12-29 11:12:00|451.73|449.43|451.81|449.51|451.83|449.53|451.73|449.43|16
1735470730000|2024-12-29 11:12:10|451.82|449.52|451.77|449.47|451.82|449.52|451.77|449.47|12
1735470740000|2024-12-29 11:12:20|451.75|449.45|451.8|449.5|451.8|449.5|451.75|449.45|7
1735470750000|2024-12-29 11:12:30|451.84|449.54|451.79|449.49|451.87|449.57|451.76|449.46|21
1735470760000|2024-12-29 11:12:40|451.76|449.46|451.77|449.47|451.78|449.48|451.76|449.46|5
1735470770000|2024-12-29 11:12:50|451.76|449.46|451.77|449.47|451.77|449.47|451.73|449.43|4
1735470780000|2024-12-29 11:13:00|451.79|449.49|451.78|449.48|451.79|449.49|451.76|449.46|9
1735470790000|2024-12-29 11:13:10|451.79|449.49|451.85|449.55|451.86|449.56|451.79|449.49|8
1735470800000|2024-12-29 11:13:20|451.82|449.52|451.72|449.42|451.82|449.52|451.72|449.42|7
1735470810000|2024-12-29 11:13:30|451.71|449.41|451.74|449.44|451.77|449.47|451.69|449.39|17
1735470820000|2024-12-29 11:13:40|451.78|449.48|451.73|449.43|451.78|449.48|451.73|449.43|10
1735470830000|2024-12-29 11:13:50|451.74|449.44|451.79|449.49|451.79|449.49|451.74|449.44|8
1735470840000|2024-12-29 11:14:00|451.78|449.48|451.71|449.41|451.8|449.5|451.7|449.4|20
1735470850000|2024-12-29 11:14:10|451.72|449.42|451.74|449.44|451.74|449.44|451.71|449.41|3
1735470860000|2024-12-29 11:14:20|451.71|449.41|451.74|449.44|451.78|449.48|451.71|449.41|10
1735470870000|2024-12-29 11:14:30|451.69|449.39|451.71|449.41|451.77|449.47|451.67|449.37|14
1735470880000|2024-12-29 11:14:40|451.7|449.4|451.66|449.36|451.71|449.41|451.65|449.35|18
1735470890000|2024-12-29 11:14:50|451.65|449.35|451.58|449.28|451.65|449.35|451.54|449.24|15
1735470900000|2024-12-29 11:15:00|451.61|449.31|451.54|449.24|451.61|449.31|451.49|449.19|14
1735470910000|2024-12-29 11:15:10|451.51|449.21|451.53|449.23|451.61|449.31|451.48|449.18|18
1735470920000|2024-12-29 11:15:20|451.54|449.24|451.56|449.26|451.67|449.37|451.52|449.22|21
1735470930000|2024-12-29 11:15:30|451.53|449.23|451.55|449.25|451.55|449.25|451.46|449.16|17
1735470940000|2024-12-29 11:15:40|451.54|449.24|451.53|449.23|451.56|449.26|451.49|449.19|10
1735470950000|2024-12-29 11:15:50|451.52|449.22|451.51|449.21|451.53|449.23|451.41|449.11|16
1735470960000|2024-12-29 11:16:00|451.47|449.17|451.5|449.2|451.56|449.26|451.46|449.16|15
1735470970000|2024-12-29 11:16:10|451.47|449.17|451.45|449.15|451.48|449.18|451.44|449.14|8
1735470980000|2024-12-29 11:16:20|451.44|449.14|451.46|449.16|451.46|449.16|451.4|449.1|9
1735470990000|2024-12-29 11:16:30|451.57|449.27|451.56|449.26|451.57|449.27|451.52|449.22|11
1735471000000|2024-12-29 11:16:40|451.57|449.27|451.47|449.17|451.57|449.27|451.45|449.15|8
1735471010000|2024-12-29 11:16:50|451.48|449.18|451.47|449.17|451.49|449.19|451.46|449.16|8
1735471020000|2024-12-29 11:17:00|451.45|449.15|451.46|449.16|451.47|449.17|451.45|449.15|6
1735471030000|2024-12-29 11:17:10|451.5|449.2|451.48|449.18|451.51|449.21|451.47|449.17|8
1735471040000|2024-12-29 11:17:20|451.46|449.16|451.5|449.2|451.5|449.2|451.45|449.15|14
1735471050000|2024-12-29 11:17:30|451.51|449.21|451.49|449.19|451.51|449.21|451.46|449.16|10
1735471060000|2024-12-29 11:17:40|451.48|449.18|451.5|449.2|451.5|449.2|451.48|449.18|9
1735471070000|2024-12-29 11:17:50|451.52|449.22|451.55|449.25|451.55|449.25|451.51|449.21|7
1735471080000|2024-12-29 11:18:00|451.52|449.22|451.57|449.27|451.58|449.28|451.52|449.22|14
1735471090000|2024-12-29 11:18:10|451.55|449.25|451.52|449.22|451.57|449.27|451.52|449.22|12
1735471100000|2024-12-29 11:18:20|451.49|449.19|451.5|449.2|451.5|449.2|451.49|449.19|2
1735471110000|2024-12-29 11:18:30|451.49|449.19|451.5|449.2|451.5|449.2|451.45|449.15|10
1735471120000|2024-12-29 11:18:40|451.45|449.15|451.6|449.3|451.61|449.31|451.45|449.15|15
1735471130000|2024-12-29 11:18:50|451.59|449.29|451.57|449.27|451.63|449.33|451.53|449.23|11
1735471140000|2024-12-29 11:19:00|451.53|449.23|451.55|449.25|451.55|449.25|451.51|449.21|13
1735471150000|2024-12-29 11:19:10|451.54|449.24|451.52|449.22|451.57|449.27|451.42|449.12|19
1735471160000|2024-12-29 11:19:20|451.5|449.2|451.5|449.2|451.5|449.2|451.46|449.16|9
1735471170000|2024-12-29 11:19:30|451.46|449.16|451.47|449.17|451.49|449.19|451.46|449.16|5
1735471180000|2024-12-29 11:19:40|451.51|449.21|451.47|449.17|451.51|449.21|451.46|449.16|13
1735471190000|2024-12-29 11:19:50|451.51|449.21|451.52|449.22|451.53|449.23|451.28|448.98|10
1735471200000|2024-12-29 11:20:00|451.51|449.21|451.55|449.25|451.55|449.25|451.51|449.21|7
1735471210000|2024-12-29 11:20:10|451.54|449.24|451.48|449.18|451.54|449.24|451.45|449.15|15
1735471220000|2024-12-29 11:20:20|451.5|449.2|451.5|449.2|451.5|449.2|451.49|449.19|3
1735471230000|2024-12-29 11:20:30|451.49|449.19|451.59|449.29|451.59|449.29|451.47|449.17|9
1735471240000|2024-12-29 11:20:40|451.55|449.25|451.48|449.18|451.58|449.28|451.45|449.15|15
1735471250000|2024-12-29 11:20:50|451.5|449.2|451.55|449.25|451.55|449.25|451.48|449.18|7
1735471260000|2024-12-29 11:21:00|451.49|449.19|451.49|449.19|451.53|449.23|451.49|449.19|3
1735471280000|2024-12-29 11:21:20|451.43|449.13|451.41|449.11|451.43|449.13|451.41|449.11|2
1735471300000|2024-12-29 11:21:40|451.44|449.14|451.47|449.17|451.52|449.22|451.44|449.14|10
1735471310000|2024-12-29 11:21:50|451.45|449.15|451.42|449.12|451.47|449.17|451.39|449.09|7
1735471320000|2024-12-29 11:22:00|451.43|449.13|451.52|449.22|451.52|449.22|451.43|449.13|5
1735471330000|2024-12-29 11:22:10|451.53|449.23|451.57|449.27|451.57|449.27|451.52|449.22|7
1735471340000|2024-12-29 11:22:20|451.61|449.31|451.85|449.55|451.85|449.55|451.61|449.31|9
1735471350000|2024-12-29 11:22:30|451.91|449.61|452.01|449.71|452.01|449.71|451.91|449.61|11
1735471360000|2024-12-29 11:22:40|451.94|449.64|451.95|449.65|451.99|449.69|451.9|449.6|11
1735471370000|2024-12-29 11:22:50|451.9|449.6|451.65|449.35|451.92|449.62|451.65|449.35|14
1735471400000|2024-12-29 11:23:20|451.61|449.31|451.55|449.25|451.64|449.34|451.52|449.22|5
1735471410000|2024-12-29 11:23:30|451.59|449.29|451.58|449.28|451.59|449.29|451.58|449.28|2
1735471430000|2024-12-29 11:23:50|451.52|449.22|451.51|449.21|451.56|449.26|451.51|449.21|5
1735471440000|2024-12-29 11:24:00|451.42|449.12|451.45|449.15|451.45|449.15|451.42|449.12|2
1735471480000|2024-12-29 11:24:40|451.14|448.84|451.15|448.85|451.15|448.85|451.14|448.84|2
1735471520000|2024-12-29 11:25:20|450.91|448.61|450.91|448.61|450.91|448.61|450.91|448.61|1
1735471540000|2024-12-29 11:25:40|450.93|448.63|450.91|448.61|450.93|448.63|450.91|448.61|4
1735471550000|2024-12-29 11:25:50|450.82|448.52|450.76|448.46|450.82|448.52|450.76|448.46|2
1735471560000|2024-12-29 11:26:00|450.81|448.51|450.88|448.58|450.88|448.58|450.8|448.5|4
1735471570000|2024-12-29 11:26:10|450.95|448.65|450.98|448.68|450.98|448.68|450.88|448.58|7
1735471590000|2024-12-29 11:26:30|450.99|448.69|451.12|448.82|451.12|448.82|450.99|448.69|6
1735471600000|2024-12-29 11:26:40|451.13|448.83|451.14|448.84|451.14|448.84|451.13|448.83|2
1735471730000|2024-12-29 11:28:50|451.24|448.94|451.48|449.18|451.52|449.22|451.24|448.94|9
1735471750000|2024-12-29 11:29:10|451.14|448.84|451.14|448.84|451.14|448.84|451.14|448.84|1
1735472030000|2024-12-29 11:33:50|451.24|448.94|451.38|449.08|451.38|449.08|451.24|448.94|2
1735472060000|2024-12-29 11:34:20|451.15|448.85|451.15|448.85|451.15|448.85|451.15|448.85|1
1735472080000|2024-12-29 11:34:40|451.2|448.9|451.15|448.85|451.31|449.01|451.15|448.85|3
1735472100000|2024-12-29 11:35:00|451.36|449.06|451.36|449.06|451.36|449.06|451.36|449.06|1
1735472110000|2024-12-29 11:35:10|451.38|449.08|451.4|449.1|451.4|449.1|451.37|449.07|4
1735472120000|2024-12-29 11:35:20|451.41|449.11|451.41|449.11|451.41|449.11|451.41|449.11|1
1735472160000|2024-12-29 11:36:00|451.43|449.13|451.53|449.23|451.53|449.23|451.43|449.13|2
1735472190000|2024-12-29 11:36:30|451.45|449.15|451.51|449.21|451.51|449.21|451.45|449.15|2
1735472200000|2024-12-29 11:36:40|451.44|449.14|451.37|449.07|451.47|449.17|451.33|449.03|4
1735472210000|2024-12-29 11:36:50|451.39|449.09|451.41|449.11|451.41|449.11|451.39|449.09|3
1735472220000|2024-12-29 11:37:00|451.43|449.13|451.46|449.16|451.46|449.16|451.43|449.13|2
1735472240000|2024-12-29 11:37:20|451.49|449.19|451.52|449.22|451.52|449.22|451.49|449.19|2
1735472250000|2024-12-29 11:37:30|451.54|449.24|451.62|449.32|451.62|449.32|451.54|449.24|4
1735472280000|2024-12-29 11:38:00|451.65|449.35|451.58|449.28|451.65|449.35|451.48|449.18|5
1735472290000|2024-12-29 11:38:10|451.59|449.29|451.67|449.37|451.67|449.37|451.59|449.29|4
1735472300000|2024-12-29 11:38:20|451.57|449.27|451.58|449.28|451.58|449.28|451.53|449.23|3
1735472310000|2024-12-29 11:38:30|451.6|449.3|451.6|449.3|451.66|449.36|451.6|449.3|5
1735472320000|2024-12-29 11:38:40|451.61|449.31|451.62|449.32|451.62|449.32|451.61|449.31|2
1735472330000|2024-12-29 11:38:50|451.64|449.34|451.67|449.37|451.67|449.37|451.64|449.34|4
1735472340000|2024-12-29 11:39:00|451.69|449.39|451.82|449.52|451.82|449.52|451.69|449.39|10
1735472350000|2024-12-29 11:39:10|451.83|449.53|451.77|449.47|451.92|449.62|451.77|449.47|7
1735472360000|2024-12-29 11:39:20|451.84|449.54|451.78|449.48|451.84|449.54|451.66|449.36|8
1735472370000|2024-12-29 11:39:30|451.79|449.49|451.83|449.53|451.83|449.53|451.73|449.43|8
1735472390000|2024-12-29 11:39:50|451.73|449.43|451.77|449.47|451.77|449.47|451.73|449.43|2
1735472400000|2024-12-29 11:40:00|451.66|449.36|451.63|449.33|451.66|449.36|451.63|449.33|2
1735472410000|2024-12-29 11:40:10|451.53|449.23|451.43|449.13|451.53|449.23|451.4|449.1|3
1735472420000|2024-12-29 11:40:20|451.47|449.17|451.45|449.15|451.47|449.17|451.45|449.15|2
1735472450000|2024-12-29 11:40:50|451.37|449.07|451.35|449.05|451.37|449.07|451.35|449.05|2
1735472460000|2024-12-29 11:41:00|451.37|449.07|451.42|449.12|451.46|449.16|451.33|449.03|6
1735472470000|2024-12-29 11:41:10|451.3|449|451.22|448.92|451.3|449|451.22|448.92|2
1735472480000|2024-12-29 11:41:20|451.27|448.97|451.25|448.95|451.27|448.97|451.22|448.92|4
1735472490000|2024-12-29 11:41:30|451.29|448.99|451.29|448.99|451.29|448.99|451.29|448.99|1
1735472510000|2024-12-29 11:41:50|451.3|449|451.3|449|451.3|449|451.3|449|1
1735472520000|2024-12-29 11:42:00|451.32|449.02|451.32|449.02|451.34|449.04|451.31|449.01|4
1735472530000|2024-12-29 11:42:10|451.34|449.04|451.4|449.1|451.4|449.1|451.34|449.04|4
1735472540000|2024-12-29 11:42:20|451.41|449.11|451.44|449.14|451.44|449.14|451.41|449.11|3
1735472550000|2024-12-29 11:42:30|451.46|449.16|451.51|449.21|451.51|449.21|451.45|449.15|5
1735472570000|2024-12-29 11:42:50|451.53|449.23|451.61|449.31|451.61|449.31|451.53|449.23|2
1735472580000|2024-12-29 11:43:00|451.62|449.32|451.62|449.32|451.62|449.32|451.62|449.32|1
1735472620000|2024-12-29 11:43:40|451.46|449.16|451.33|449.03|451.46|449.16|451.33|449.03|2
1735472630000|2024-12-29 11:43:50|451.36|449.06|451.4|449.1|451.4|449.1|451.34|449.04|3
1735472670000|2024-12-29 11:44:30|451.28|448.98|451.25|448.95|451.28|448.98|451.21|448.91|8
1735472680000|2024-12-29 11:44:40|451.28|448.98|451.29|448.99|451.29|448.99|451.25|448.95|4
1735472690000|2024-12-29 11:44:50|451.3|449|451.35|449.05|451.35|449.05|451.3|449|5
1735472700000|2024-12-29 11:45:00|451.26|448.96|451.25|448.95|451.26|448.96|451.21|448.91|6
1735472720000|2024-12-29 11:45:20|451.3|449|451.35|449.05|451.35|449.05|451.3|449|2
1735472740000|2024-12-29 11:45:40|451.39|449.09|451.44|449.14|451.44|449.14|451.39|449.09|3
1735472750000|2024-12-29 11:45:50|451.45|449.15|451.52|449.22|451.52|449.22|451.45|449.15|4
1735472770000|2024-12-29 11:46:10|451.39|449.09|451.3|449|451.39|449.09|451.28|448.98|4
1735472780000|2024-12-29 11:46:20|451.31|449.01|451.37|449.07|451.37|449.07|451.31|449.01|4
1735472790000|2024-12-29 11:46:30|451.41|449.11|451.41|449.11|451.41|449.11|451.41|449.11|1
1735472810000|2024-12-29 11:46:50|451.45|449.15|451.52|449.22|451.52|449.22|451.45|449.15|5
1735472820000|2024-12-29 11:47:00|451.41|449.11|451.33|449.03|451.41|449.11|451.33|449.03|2
1735472830000|2024-12-29 11:47:10|451.35|449.05|451.45|449.15|451.45|449.15|451.35|449.05|6
1735472840000|2024-12-29 11:47:20|451.46|449.16|451.46|449.16|451.46|449.16|451.46|449.16|1
1735472850000|2024-12-29 11:47:30|451.49|449.19|451.51|449.21|451.51|449.21|451.49|449.19|2
1735472890000|2024-12-29 11:48:10|451.4|449.1|451.46|449.16|451.46|449.16|451.4|449.1|2
1735472940000|2024-12-29 11:49:00|451.37|449.07|451.44|449.14|451.44|449.14|451.37|449.07|2
1735472970000|2024-12-29 11:49:30|451.32|449.02|451.26|448.96|451.41|449.11|451.22|448.92|9
1735472980000|2024-12-29 11:49:40|451.15|448.85|451.2|448.9|451.2|448.9|451.15|448.85|2
1735472990000|2024-12-29 11:49:50|451.08|448.78|451.14|448.84|451.14|448.84|451.08|448.78|2
1735473000000|2024-12-29 11:50:00|451.15|448.85|451.15|448.85|451.15|448.85|451.15|448.85|1
1735473010000|2024-12-29 11:50:10|451.05|448.75|451.09|448.79|451.09|448.79|451.05|448.75|2
1735473020000|2024-12-29 11:50:20|450.99|448.69|451.06|448.76|451.06|448.76|450.99|448.69|2
1735473030000|2024-12-29 11:50:30|450.97|448.67|451.08|448.78|451.08|448.78|450.97|448.67|4
1735473040000|2024-12-29 11:50:40|451.11|448.81|451.09|448.79|451.15|448.85|451.02|448.72|7
1735473050000|2024-12-29 11:50:50|451.12|448.82|451.02|448.72|451.12|448.82|451.01|448.71|4
1735473060000|2024-12-29 11:51:00|451.04|448.74|451.06|448.76|451.06|448.76|451.04|448.74|2
1735473070000|2024-12-29 11:51:10|450.92|448.62|450.95|448.65|450.95|448.65|450.92|448.62|3
1735473080000|2024-12-29 11:51:20|450.99|448.69|451.11|448.81|451.11|448.81|450.99|448.69|7
1735473090000|2024-12-29 11:51:30|451.15|448.85|451.15|448.85|451.15|448.85|451.15|448.85|1
1735473120000|2024-12-29 11:52:00|451.06|448.76|451.09|448.79|451.09|448.79|451.05|448.75|5
1735473140000|2024-12-29 11:52:20|450.95|448.65|450.95|448.65|450.95|448.65|450.95|448.65|1
1735473150000|2024-12-29 11:52:30|450.8|448.5|450.75|448.45|450.85|448.55|450.68|448.38|8
1735473160000|2024-12-29 11:52:40|450.66|448.36|450.64|448.34|450.75|448.45|450.64|448.34|8
1735473170000|2024-12-29 11:52:50|450.55|448.25|450.62|448.32|450.62|448.32|450.55|448.25|2
1735473190000|2024-12-29 11:53:10|450.5|448.2|450.5|448.2|450.5|448.2|450.48|448.18|3
1735473200000|2024-12-29 11:53:20|450.54|448.24|450.52|448.22|450.54|448.24|450.52|448.22|2
1735473220000|2024-12-29 11:53:40|450.38|448.08|450.38|448.08|450.38|448.08|450.38|448.08|1
1735473250000|2024-12-29 11:54:10|450.4|448.1|450.46|448.16|450.46|448.16|450.4|448.1|2
1735473270000|2024-12-29 11:54:30|450.47|448.17|450.49|448.19|450.49|448.19|450.47|448.17|2
1735473280000|2024-12-29 11:54:40|450.35|448.05|450.4|448.1|450.4|448.1|450.28|447.98|4
1735473290000|2024-12-29 11:54:50|450.42|448.12|450.42|448.12|450.42|448.12|450.42|448.12|1
1735473330000|2024-12-29 11:55:30|450.28|447.98|450.31|448.01|450.31|448.01|450.17|447.87|3
1735473450000|2024-12-29 11:57:30|450.18|447.88|450.23|447.93|450.23|447.93|450.18|447.88|2
1735473480000|2024-12-29 11:58:00|450.09|447.79|450.1|447.8|450.1|447.8|450.04|447.74|5
1735473510000|2024-12-29 11:58:30|449.96|447.66|450.02|447.72|450.08|447.78|449.95|447.65|4
1735473540000|2024-12-29 11:59:00|450.03|447.73|450.17|447.87|450.17|447.87|450.03|447.73|7
1735473560000|2024-12-29 11:59:20|449.98|447.68|450.04|447.74|450.04|447.74|449.98|447.68|3
1735473580000|2024-12-29 11:59:40|449.92|447.62|449.83|447.53|450.02|447.72|449.83|447.53|3
1735473590000|2024-12-29 11:59:50|449.84|447.54|449.85|447.55|449.85|447.55|449.84|447.54|2
1735473600000|2024-12-29 12:00:00|449.87|447.57|449.97|447.67|449.97|447.67|449.87|447.57|5
1735473610000|2024-12-29 12:00:10|449.83|447.53|449.92|447.62|449.93|447.63|449.82|447.52|5
1735473630000|2024-12-29 12:00:30|449.77|447.47|449.84|447.54|450.03|447.73|449.71|447.41|10
1735473660000|2024-12-29 12:01:00|449.85|447.55|449.85|447.55|449.85|447.55|449.85|447.55|1
1735473680000|2024-12-29 12:01:20|449.71|447.41|449.71|447.41|449.77|447.47|449.58|447.28|4
1735473690000|2024-12-29 12:01:30|449.69|447.39|449.63|447.33|449.69|447.39|449.44|447.14|11
1735473700000|2024-12-29 12:01:40|449.48|447.18|449.56|447.26|449.61|447.31|449.48|447.18|6
1735473710000|2024-12-29 12:01:50|449.46|447.16|449.51|447.21|449.51|447.21|449.46|447.16|2
1735473720000|2024-12-29 12:02:00|449.52|447.22|449.63|447.33|449.63|447.33|449.52|447.22|5
1735473730000|2024-12-29 12:02:10|449.71|447.41|449.9|447.6|449.9|447.6|449.71|447.41|5
1735473740000|2024-12-29 12:02:20|449.75|447.45|449.67|447.37|449.86|447.56|449.67|447.37|4
1735473750000|2024-12-29 12:02:30|449.68|447.38|450|447.7|450|447.7|449.68|447.38|7
1735473760000|2024-12-29 12:02:40|450.03|447.73|450.08|447.78|450.08|447.78|449.91|447.61|6
1735473770000|2024-12-29 12:02:50|449.95|447.65|449.93|447.63|449.95|447.65|449.92|447.62|3
1735473780000|2024-12-29 12:03:00|449.96|447.66|450.02|447.72|450.02|447.72|449.96|447.66|5
1735473800000|2024-12-29 12:03:20|449.87|447.57|449.82|447.52|449.87|447.57|449.78|447.48|3
1735473810000|2024-12-29 12:03:30|449.84|447.54|449.82|447.52|449.84|447.54|449.63|447.33|6
1735473820000|2024-12-29 12:03:40|449.83|447.53|449.83|447.53|449.83|447.53|449.83|447.53|1
1735473840000|2024-12-29 12:04:00|449.85|447.55|449.87|447.57|449.87|447.57|449.85|447.55|2
1735473850000|2024-12-29 12:04:10|449.9|447.6|449.94|447.64|450|447.7|449.84|447.54|7
1735473860000|2024-12-29 12:04:20|449.82|447.52|449.82|447.52|449.88|447.58|449.82|447.52|3
1735473880000|2024-12-29 12:04:40|449.86|447.56|449.96|447.66|449.96|447.66|449.86|447.56|2
1735473890000|2024-12-29 12:04:50|449.98|447.68|450.16|447.86|450.16|447.86|449.98|447.68|7
1735473900000|2024-12-29 12:05:00|450.18|447.88|450.28|447.98|450.28|447.98|450.09|447.79|8
1735473910000|2024-12-29 12:05:10|450.32|448.02|450.47|448.17|450.47|448.17|450.32|448.02|4
1735473920000|2024-12-29 12:05:20|450.49|448.19|450.57|448.27|450.57|448.27|450.39|448.09|10
1735473930000|2024-12-29 12:05:30|450.49|448.19|450.82|448.52|450.82|448.52|450.49|448.19|7
1735473940000|2024-12-29 12:05:40|450.83|448.53|450.94|448.64|450.98|448.68|450.83|448.53|7
1735473950000|2024-12-29 12:05:50|450.82|448.52|450.87|448.57|450.89|448.59|450.76|448.46|4
1735473960000|2024-12-29 12:06:00|450.75|448.45|450.79|448.49|450.79|448.49|450.75|448.45|2
1735473970000|2024-12-29 12:06:10|450.68|448.38|450.73|448.43|450.73|448.43|450.68|448.38|2
1735473980000|2024-12-29 12:06:20|450.85|448.55|450.91|448.61|450.93|448.63|450.84|448.54|4
1735473990000|2024-12-29 12:06:30|450.77|448.47|450.9|448.6|450.9|448.6|450.77|448.47|4
1735474000000|2024-12-29 12:06:40|450.78|448.48|450.85|448.55|450.85|448.55|450.78|448.48|2
1735474010000|2024-12-29 12:06:50|450.73|448.43|450.67|448.37|450.82|448.52|450.67|448.37|4
1735474020000|2024-12-29 12:07:00|450.52|448.22|450.68|448.38|450.68|448.38|450.52|448.22|4
1735474030000|2024-12-29 12:07:10|450.76|448.46|450.76|448.46|450.76|448.46|450.76|448.46|1
1735474040000|2024-12-29 12:07:20|450.78|448.48|450.79|448.49|450.79|448.49|450.78|448.48|2
1735474050000|2024-12-29 12:07:30|450.81|448.51|450.86|448.56|450.86|448.56|450.81|448.51|2
1735474070000|2024-12-29 12:07:50|450.89|448.59|450.96|448.66|450.96|448.66|450.89|448.59|4
1735474080000|2024-12-29 12:08:00|450.98|448.68|450.98|448.68|450.98|448.68|450.98|448.68|1
1735474090000|2024-12-29 12:08:10|450.84|448.54|450.96|448.66|450.96|448.66|450.84|448.54|2
1735474100000|2024-12-29 12:08:20|450.98|448.68|451|448.7|451|448.7|450.98|448.68|3
1735474110000|2024-12-29 12:08:30|451.03|448.73|451.11|448.81|451.11|448.81|451.03|448.73|4
1735474120000|2024-12-29 12:08:40|451.09|448.79|451.03|448.73|451.09|448.79|450.93|448.63|5
1735474140000|2024-12-29 12:09:00|450.9|448.6|451.04|448.74|451.04|448.74|450.9|448.6|4
1735474150000|2024-12-29 12:09:10|451.08|448.78|451.16|448.86|451.16|448.86|451.08|448.78|4
1735474160000|2024-12-29 12:09:20|451.18|448.88|451.16|448.86|451.18|448.88|451.07|448.77|3
1735474170000|2024-12-29 12:09:30|451.17|448.87|451.18|448.88|451.18|448.88|451.17|448.87|2
1735474180000|2024-12-29 12:09:40|451.06|448.76|451.04|448.74|451.16|448.86|450.97|448.67|7
1735474190000|2024-12-29 12:09:50|450.93|448.63|450.98|448.68|450.98|448.68|450.92|448.62|4
1735474200000|2024-12-29 12:10:00|450.84|448.54|450.76|448.46|450.84|448.54|450.71|448.41|4
1735474210000|2024-12-29 12:10:10|450.62|448.32|450.58|448.28|450.64|448.34|450.52|448.22|4
1735474220000|2024-12-29 12:10:20|450.44|448.14|450.48|448.18|450.48|448.18|450.3|448|10
1735474240000|2024-12-29 12:10:40|450.49|448.19|450.5|448.2|450.5|448.2|450.49|448.19|2
1735474250000|2024-12-29 12:10:50|450.52|448.22|450.71|448.41|450.71|448.41|450.52|448.22|9
1735474260000|2024-12-29 12:11:00|450.72|448.42|450.85|448.55|450.85|448.55|450.72|448.42|6
1735474270000|2024-12-29 12:11:10|450.86|448.56|450.96|448.66|450.96|448.66|450.86|448.56|8
1735474290000|2024-12-29 12:11:30|450.83|448.53|450.84|448.54|450.89|448.59|450.82|448.52|6
1735474300000|2024-12-29 12:11:40|450.88|448.58|450.9|448.6|450.9|448.6|450.88|448.58|2
1735474320000|2024-12-29 12:12:00|450.79|448.49|450.86|448.56|450.86|448.56|450.79|448.49|2
1735474330000|2024-12-29 12:12:10|450.76|448.46|450.78|448.48|450.78|448.48|450.74|448.44|5
1735474350000|2024-12-29 12:12:30|450.79|448.49|450.85|448.55|450.85|448.55|450.79|448.49|4
1735474360000|2024-12-29 12:12:40|450.88|448.58|450.85|448.55|450.88|448.58|450.85|448.55|2
1735474370000|2024-12-29 12:12:50|450.73|448.43|450.79|448.49|450.79|448.49|450.73|448.43|4
1735474380000|2024-12-29 12:13:00|450.68|448.38|450.79|448.49|450.79|448.49|450.68|448.38|5
1735474410000|2024-12-29 12:13:30|450.81|448.51|450.95|448.65|450.95|448.65|450.81|448.51|6
1735474420000|2024-12-29 12:13:40|450.85|448.55|450.97|448.67|450.97|448.67|450.82|448.52|6
1735474430000|2024-12-29 12:13:50|450.98|448.68|450.96|448.66|451|448.7|450.92|448.62|9
1735474440000|2024-12-29 12:14:00|450.98|448.68|451.01|448.71|451.02|448.72|450.98|448.68|5
1735474450000|2024-12-29 12:14:10|450.91|448.61|450.92|448.62|450.93|448.63|450.91|448.61|3
1735474460000|2024-12-29 12:14:20|450.86|448.56|450.9|448.6|450.9|448.6|450.86|448.56|4
1735474480000|2024-12-29 12:14:40|450.8|448.5|450.82|448.52|450.82|448.52|450.8|448.5|2
1735474490000|2024-12-29 12:14:50|450.84|448.54|450.94|448.64|450.94|448.64|450.84|448.54|3
1735474500000|2024-12-29 12:15:00|450.98|448.68|450.95|448.65|450.99|448.69|450.91|448.61|6
1735474510000|2024-12-29 12:15:10|450.96|448.66|451.1|448.8|451.1|448.8|450.96|448.66|11
1735474520000|2024-12-29 12:15:20|451.11|448.81|451.19|448.89|451.19|448.89|451.11|448.81|6
1735474530000|2024-12-29 12:15:30|451.24|448.94|451.36|449.06|451.36|449.06|451.24|448.94|9
1735474540000|2024-12-29 12:15:40|451.4|449.1|451.36|449.06|451.43|449.13|451.33|449.03|4
1735474550000|2024-12-29 12:15:50|451.37|449.07|451.3|449|451.37|449.07|451.26|448.96|9
1735474560000|2024-12-29 12:16:00|451.22|448.92|451.21|448.91|451.3|449|451.15|448.85|9
1735474570000|2024-12-29 12:16:10|451.11|448.81|451.08|448.78|451.13|448.83|451.04|448.74|9
1735474580000|2024-12-29 12:16:20|451.11|448.81|451.16|448.86|451.16|448.86|451.1|448.8|4
1735474590000|2024-12-29 12:16:30|451.21|448.91|451.21|448.91|451.21|448.91|451.21|448.91|1
1735474600000|2024-12-29 12:16:40|451.22|448.92|451.4|449.1|451.4|449.1|451.22|448.92|12
1735474610000|2024-12-29 12:16:50|451.42|449.12|451.39|449.09|451.42|449.12|451.37|449.07|3
1735474620000|2024-12-29 12:17:00|451.4|449.1|451.37|449.07|451.41|449.11|451.37|449.07|3
1735474630000|2024-12-29 12:17:10|451.39|449.09|451.47|449.17|451.47|449.17|451.37|449.07|11
1735474650000|2024-12-29 12:17:30|451.49|449.19|451.49|449.19|451.49|449.19|451.49|449.19|1
1735474660000|2024-12-29 12:17:40|451.43|449.13|451.43|449.13|451.43|449.13|451.43|449.13|1
1735474670000|2024-12-29 12:17:50|451.44|449.14|451.54|449.24|451.54|449.24|451.43|449.13|7
1735474680000|2024-12-29 12:18:00|451.49|449.19|451.38|449.08|451.49|449.19|451.34|449.04|6
1735474690000|2024-12-29 12:18:10|451.42|449.12|451.43|449.13|451.43|449.13|451.35|449.05|8
1735474700000|2024-12-29 12:18:20|451.31|449.01|451.46|449.16|451.46|449.16|451.31|449.01|5
1735474710000|2024-12-29 12:18:30|451.47|449.17|451.47|449.17|451.47|449.17|451.47|449.17|1
1735474720000|2024-12-29 12:18:40|451.49|449.19|451.47|449.17|451.52|449.22|451.47|449.17|3
1735474730000|2024-12-29 12:18:50|451.49|449.19|451.41|449.11|451.5|449.2|451.39|449.09|8
1735474740000|2024-12-29 12:19:00|451.43|449.13|451.44|449.14|451.44|449.14|451.38|449.08|4
1735474750000|2024-12-29 12:19:10|451.36|449.06|451.3|449|451.4|449.1|451.3|449|4
1735474780000|2024-12-29 12:19:40|451.18|448.88|451.22|448.92|451.22|448.92|451.18|448.88|7
1735474790000|2024-12-29 12:19:50|451.14|448.84|451.15|448.85|451.22|448.92|451.14|448.84|4
1735474800000|2024-12-29 12:20:00|451.1|448.8|451.12|448.82|451.12|448.82|451.09|448.79|5
1735474810000|2024-12-29 12:20:10|451.07|448.77|451.16|448.86|451.16|448.86|451.07|448.77|4
1735474820000|2024-12-29 12:20:20|451.18|448.88|451.21|448.91|451.21|448.91|451.18|448.88|2
1735474830000|2024-12-29 12:20:30|451.22|448.92|451.15|448.85|451.22|448.92|451.15|448.85|8
1735474840000|2024-12-29 12:20:40|451.14|448.84|451.21|448.91|451.21|448.91|451.14|448.84|4
1735474850000|2024-12-29 12:20:50|451.22|448.92|451.27|448.97|451.27|448.97|451.19|448.89|3
1735474860000|2024-12-29 12:21:00|451.31|449.01|451.33|449.03|451.33|449.03|451.25|448.95|10
1735474870000|2024-12-29 12:21:10|451.26|448.96|451.23|448.93|451.27|448.97|451.21|448.91|6
1735474880000|2024-12-29 12:21:20|451.17|448.87|451.17|448.87|451.23|448.93|451.1|448.8|11
1735474890000|2024-12-29 12:21:30|451.2|448.9|451.28|448.98|451.28|448.98|451.2|448.9|14
1735474900000|2024-12-29 12:21:40|451.21|448.91|451.21|448.91|451.28|448.98|451.2|448.9|11
1735474910000|2024-12-29 12:21:50|451.22|448.92|451.25|448.95|451.26|448.96|451.21|448.91|8
1735474920000|2024-12-29 12:22:00|451.19|448.89|450.9|448.6|451.19|448.89|450.85|448.55|16
1735474930000|2024-12-29 12:22:10|450.82|448.52|450.79|448.49|450.85|448.55|450.7|448.4|16
1735474940000|2024-12-29 12:22:20|450.8|448.5|450.76|448.46|450.91|448.61|450.74|448.44|15
1735474950000|2024-12-29 12:22:30|450.77|448.47|450.86|448.56|450.86|448.56|450.74|448.44|16
1735474960000|2024-12-29 12:22:40|450.87|448.57|450.74|448.44|450.87|448.57|450.72|448.42|7
1735474970000|2024-12-29 12:22:50|450.72|448.42|450.84|448.54|450.86|448.56|450.72|448.42|17
1735474980000|2024-12-29 12:23:00|450.85|448.55|450.9|448.6|450.94|448.64|450.8|448.5|11
1735474990000|2024-12-29 12:23:10|450.89|448.59|451|448.7|451|448.7|450.89|448.59|7
1735475000000|2024-12-29 12:23:20|450.93|448.63|450.94|448.64|451|448.7|450.93|448.63|9
1735475010000|2024-12-29 12:23:30|450.99|448.69|450.95|448.65|450.99|448.69|450.94|448.64|7
1735475020000|2024-12-29 12:23:40|450.89|448.59|450.93|448.63|450.95|448.65|450.87|448.57|9
1735475030000|2024-12-29 12:23:50|450.87|448.57|450.79|448.49|450.9|448.6|450.76|448.46|11
1735475040000|2024-12-29 12:24:00|450.81|448.51|450.77|448.47|450.83|448.53|450.75|448.45|11
1735475050000|2024-12-29 12:24:10|450.76|448.46|450.74|448.44|450.76|448.46|450.74|448.44|7
1735475060000|2024-12-29 12:24:20|450.76|448.46|450.84|448.54|450.88|448.58|450.76|448.46|6
1735475070000|2024-12-29 12:24:30|450.83|448.53|450.7|448.4|450.85|448.55|450.68|448.38|15
1735475080000|2024-12-29 12:24:40|450.62|448.32|450.57|448.27|450.67|448.37|450.56|448.26|9
1735475090000|2024-12-29 12:24:50|450.58|448.28|450.46|448.16|450.59|448.29|450.45|448.15|13
1735475100000|2024-12-29 12:25:00|450.45|448.15|450.36|448.06|450.5|448.2|450.36|448.06|15
1735475110000|2024-12-29 12:25:10|450.37|448.07|450.33|448.03|450.43|448.13|450.27|447.97|17
1735475120000|2024-12-29 12:25:20|450.27|447.97|450.19|447.89|450.29|447.99|450.18|447.88|15
1735475130000|2024-12-29 12:25:30|450.25|447.95|450.25|447.95|450.33|448.03|450.22|447.92|9
1735475140000|2024-12-29 12:25:40|450.26|447.96|450.27|447.97|450.32|448.02|450.22|447.92|21
1735475150000|2024-12-29 12:25:50|450.21|447.91|450.33|448.03|450.33|448.03|450.21|447.91|11
1735475160000|2024-12-29 12:26:00|450.24|447.94|450.5|448.2|450.5|448.2|450.22|447.92|23
1735475170000|2024-12-29 12:26:10|450.44|448.14|450.45|448.15|450.5|448.2|450.44|448.14|8
1735475180000|2024-12-29 12:26:20|450.5|448.2|450.36|448.06|450.5|448.2|450.35|448.05|8
1735475190000|2024-12-29 12:26:30|450.38|448.08|450.39|448.09|450.4|448.1|450.38|448.08|5
1735475200000|2024-12-29 12:26:40|450.4|448.1|450.44|448.14|450.49|448.19|450.4|448.1|14
1735475210000|2024-12-29 12:26:50|450.38|448.08|450.28|447.98|450.39|448.09|450.19|447.89|15
1735475220000|2024-12-29 12:27:00|450.3|448|450.32|448.02|450.33|448.03|450.3|448|9
1735475230000|2024-12-29 12:27:10|450.31|448.01|450.34|448.04|450.35|448.05|450.31|448.01|6
1735475240000|2024-12-29 12:27:20|450.35|448.05|450.34|448.04|450.35|448.05|450.34|448.04|8
1735475250000|2024-12-29 12:27:30|450.32|448.02|450.29|447.99|450.34|448.04|450.28|447.98|8
1735475260000|2024-12-29 12:27:40|450.21|447.91|449.99|447.69|450.21|447.91|449.99|447.69|13
1735475270000|2024-12-29 12:27:50|450|447.7|449.9|447.6|450|447.7|449.9|447.6|11
1735475280000|2024-12-29 12:28:00|449.91|447.61|449.83|447.53|449.92|447.62|449.83|447.53|18
1735475290000|2024-12-29 12:28:10|449.84|447.54|449.9|447.6|449.9|447.6|449.82|447.52|10
1735475300000|2024-12-29 12:28:20|449.96|447.66|449.85|447.55|449.96|447.66|449.84|447.54|12
1735475310000|2024-12-29 12:28:30|449.9|447.6|449.81|447.51|449.9|447.6|449.76|447.46|14
1735475320000|2024-12-29 12:28:40|449.76|447.46|449.73|447.43|449.83|447.53|449.73|447.43|15
1735475330000|2024-12-29 12:28:50|449.7|447.4|449.71|447.41|449.74|447.44|449.65|447.35|15
1735475340000|2024-12-29 12:29:00|449.7|447.4|449.66|447.36|449.7|447.4|449.64|447.34|13
1735475350000|2024-12-29 12:29:10|449.67|447.37|449.64|447.34|449.67|447.37|449.61|447.31|13
1735475360000|2024-12-29 12:29:20|449.65|447.35|449.6|447.3|449.66|447.36|449.58|447.28|14
1735475370000|2024-12-29 12:29:30|449.59|447.29|449.63|447.33|449.65|447.35|449.59|447.29|12
1735475380000|2024-12-29 12:29:40|449.64|447.34|449.67|447.37|449.76|447.46|449.64|447.34|15
1735475390000|2024-12-29 12:29:50|449.65|447.35|449.57|447.27|449.66|447.36|449.56|447.26|15
1735475400000|2024-12-29 12:30:00|449.59|447.29|449.36|447.06|449.59|447.29|449.36|447.06|14
1735475410000|2024-12-29 12:30:10|449.37|447.07|449.23|446.93|449.37|447.07|449.23|446.93|17
1735475420000|2024-12-29 12:30:20|449.22|446.92|449.23|446.93|449.37|447.07|449.21|446.91|20
1735475430000|2024-12-29 12:30:30|449.22|446.92|449.24|446.94|449.24|446.94|449.21|446.91|7
1735475440000|2024-12-29 12:30:40|449.22|446.92|449.21|446.91|449.22|446.92|449.21|446.91|2
1735475450000|2024-12-29 12:30:50|449.23|446.93|449.23|446.93|449.28|446.98|449.23|446.93|12
1735475460000|2024-12-29 12:31:00|449.22|446.92|449.41|447.11|449.41|447.11|449.22|446.92|17
1735475470000|2024-12-29 12:31:10|449.43|447.13|449.54|447.24|449.54|447.24|449.37|447.07|20
1735475480000|2024-12-29 12:31:20|449.56|447.26|449.55|447.25|449.63|447.33|449.53|447.23|13
1735475490000|2024-12-29 12:31:30|449.53|447.23|449.42|447.12|449.53|447.23|449.3|447|27
1735475500000|2024-12-29 12:31:40|449.4|447.1|449.26|446.96|449.4|447.1|449.22|446.92|18
1735475510000|2024-12-29 12:31:50|449.25|446.95|449.29|446.99|449.36|447.06|449.25|446.95|20
1735475520000|2024-12-29 12:32:00|449.3|447|449.21|446.91|449.3|447|449.21|446.91|10
1735475530000|2024-12-29 12:32:10|449.26|446.96|449.25|446.95|449.26|446.96|449.22|446.92|4
1735475540000|2024-12-29 12:32:20|449.24|446.94|449.21|446.91|449.24|446.94|449.21|446.91|3
1735475570000|2024-12-29 12:32:50|449.23|446.93|449.26|446.96|449.26|446.96|449.23|446.93|7
1735475580000|2024-12-29 12:33:00|449.25|446.95|449.25|446.95|449.26|446.96|449.21|446.91|15
1735475590000|2024-12-29 12:33:10|449.23|446.93|449.21|446.91|449.23|446.93|449.21|446.91|4
1735475620000|2024-12-29 12:33:40|448.99|446.69|448.99|446.69|448.99|446.69|448.99|446.69|1
1735475630000|2024-12-29 12:33:50|448.71|446.41|448.76|446.46|448.82|446.52|448.71|446.41|16
1735475640000|2024-12-29 12:34:00|448.77|446.47|448.74|446.44|448.78|446.48|448.73|446.43|18
1735475650000|2024-12-29 12:34:10|448.72|446.42|448.75|446.45|448.76|446.46|448.67|446.37|9
1735475660000|2024-12-29 12:34:20|448.73|446.43|448.66|446.36|448.76|446.46|448.65|446.35|9
1735475670000|2024-12-29 12:34:30|448.65|446.35|448.33|446.03|448.65|446.35|448.33|446.03|16
1735475680000|2024-12-29 12:34:40|448.36|446.06|448.25|445.95|448.36|446.06|448.17|445.87|24
1735475690000|2024-12-29 12:34:50|448.24|445.94|448.26|445.96|448.26|445.96|448.19|445.89|14
1735475700000|2024-12-29 12:35:00|448.31|446.01|448.36|446.06|448.37|446.07|448.16|445.86|17
1735475710000|2024-12-29 12:35:10|448.38|446.08|448.33|446.03|448.55|446.25|448.29|445.99|24
1735475720000|2024-12-29 12:35:20|448.34|446.04|448.55|446.25|448.55|446.25|448.34|446.04|15
1735475730000|2024-12-29 12:35:30|448.62|446.32|448.62|446.32|448.65|446.35|448.6|446.3|13
1735475740000|2024-12-29 12:35:40|448.63|446.33|448.71|446.41|448.71|446.41|448.6|446.3|14
1735475750000|2024-12-29 12:35:50|448.78|446.48|448.84|446.54|448.84|446.54|448.74|446.44|15
1735475760000|2024-12-29 12:36:00|448.86|446.56|448.93|446.63|448.96|446.66|448.84|446.54|20
1735475770000|2024-12-29 12:36:10|448.91|446.61|448.61|446.31|448.91|446.61|448.59|446.29|15
1735475780000|2024-12-29 12:36:20|448.67|446.37|448.4|446.1|448.68|446.38|448.4|446.1|18
1735475790000|2024-12-29 12:36:30|448.42|446.12|448.4|446.1|448.45|446.15|448.3|446|14
1735475800000|2024-12-29 12:36:40|448.45|446.15|448.45|446.15|448.45|446.15|448.35|446.05|19
1735475810000|2024-12-29 12:36:50|448.39|446.09|448.33|446.03|448.45|446.15|448.33|446.03|13
1735475820000|2024-12-29 12:37:00|448.34|446.04|448.53|446.23|448.63|446.33|448.23|445.93|24
1735475830000|2024-12-29 12:37:10|448.48|446.18|448.58|446.28|448.65|446.35|448.46|446.16|14
1735475840000|2024-12-29 12:37:20|448.6|446.3|448.54|446.24|448.61|446.31|448.52|446.22|9
1735475850000|2024-12-29 12:37:30|448.56|446.26|448.6|446.3|448.64|446.34|448.55|446.25|15
1735475860000|2024-12-29 12:37:40|448.63|446.33|448.66|446.36|448.67|446.37|448.57|446.27|13
1735475870000|2024-12-29 12:37:50|448.65|446.35|448.57|446.27|448.66|446.36|448.55|446.25|10
1735475880000|2024-12-29 12:38:00|448.59|446.29|448.61|446.31|448.66|446.36|448.59|446.29|13
1735475890000|2024-12-29 12:38:10|448.62|446.32|448.6|446.3|448.62|446.32|448.54|446.24|14
1735475900000|2024-12-29 12:38:20|448.61|446.31|448.67|446.37|448.71|446.41|448.61|446.31|11
1735475910000|2024-12-29 12:38:30|448.68|446.38|448.67|446.37|448.68|446.38|448.67|446.37|2
1735475920000|2024-12-29 12:38:40|448.66|446.36|448.4|446.1|448.67|446.37|448.4|446.1|16
1735475930000|2024-12-29 12:38:50|448.41|446.11|448.13|445.83|448.41|446.11|448.13|445.83|11
1735475940000|2024-12-29 12:39:00|448.15|445.85|448.18|445.88|448.26|445.96|448.15|445.85|11
1735475950000|2024-12-29 12:39:10|448.15|445.85|448.14|445.84|448.18|445.88|448.13|445.83|8
1735475960000|2024-12-29 12:39:20|448.15|445.85|448.2|445.9|448.24|445.94|448.15|445.85|8
1735475970000|2024-12-29 12:39:30|448.21|445.91|448.28|445.98|448.3|446|448.17|445.87|15
1735475980000|2024-12-29 12:39:40|448.27|445.97|448.26|445.96|448.35|446.05|448.25|445.95|14
1735475990000|2024-12-29 12:39:50|448.25|445.95|448.28|445.98|448.29|445.99|448.2|445.9|12
1735476000000|2024-12-29 12:40:00|448.23|445.93|448.23|445.93|448.23|445.93|448.17|445.87|10
1735476010000|2024-12-29 12:40:10|448.27|445.97|448.37|446.07|448.37|446.07|448.22|445.92|11
1735476020000|2024-12-29 12:40:20|448.17|445.87|448.22|445.92|448.25|445.95|448.17|445.87|10
1735476030000|2024-12-29 12:40:30|448.2|445.9|448.13|445.83|448.2|445.9|448.13|445.83|6
1735476040000|2024-12-29 12:40:40|448.14|445.84|448.13|445.83|448.15|445.85|448.13|445.83|12
1735476050000|2024-12-29 12:40:50|448.15|445.85|448.15|445.85|448.15|445.85|448.13|445.83|7
1735476060000|2024-12-29 12:41:00|448.14|445.84|448.2|445.9|448.2|445.9|448.13|445.83|13
1735476070000|2024-12-29 12:41:10|448.21|445.91|448.34|446.04|448.34|446.04|448.2|445.9|14
1735476080000|2024-12-29 12:41:20|448.39|446.09|448.37|446.07|448.49|446.19|448.33|446.03|18
1735476090000|2024-12-29 12:41:30|448.38|446.08|448.45|446.15|448.45|446.15|448.36|446.06|19
1735476100000|2024-12-29 12:41:40|448.47|446.17|448.41|446.11|448.47|446.17|448.36|446.06|14
1735476110000|2024-12-29 12:41:50|448.39|446.09|448.43|446.13|448.46|446.16|448.39|446.09|21
1735476120000|2024-12-29 12:42:00|448.44|446.14|448.22|445.92|448.47|446.17|448.17|445.87|18
1735476130000|2024-12-29 12:42:10|448.21|445.91|448.16|445.86|448.25|445.95|448.13|445.83|23
1735476140000|2024-12-29 12:42:20|448.17|445.87|448.15|445.85|448.18|445.88|448.14|445.84|7
1735476150000|2024-12-29 12:42:30|448.16|445.86|448.17|445.87|448.17|445.87|448.16|445.86|4
1735476160000|2024-12-29 12:42:40|448.18|445.88|448.16|445.86|448.18|445.88|448.16|445.86|5
1735476170000|2024-12-29 12:42:50|448.18|445.88|448.29|445.99|448.29|445.99|448.17|445.87|9
1735476180000|2024-12-29 12:43:00|448.23|445.93|448.21|445.91|448.34|446.04|448.17|445.87|23
1735476190000|2024-12-29 12:43:10|448.22|445.92|448.13|445.83|448.22|445.92|448.13|445.83|9
1735476260000|2024-12-29 12:44:20|448.16|445.86|448.14|445.84|448.16|445.86|448.13|445.83|4
1735476280000|2024-12-29 12:44:40|448.13|445.83|448.13|445.83|448.14|445.84|448.13|445.83|9
1735476290000|2024-12-29 12:44:50|448.14|445.84|448.18|445.88|448.22|445.92|448.13|445.83|10
1735476300000|2024-12-29 12:45:00|448.17|445.87|448.22|445.92|448.23|445.93|448.13|445.83|14
1735476310000|2024-12-29 12:45:10|448.18|445.88|448.2|445.9|448.23|445.93|448.17|445.87|15
1735476320000|2024-12-29 12:45:20|448.23|445.93|448.13|445.83|448.3|446|448.13|445.83|14
1735476330000|2024-12-29 12:45:30|448.15|445.85|448.23|445.93|448.25|445.95|448.15|445.85|9
1735476340000|2024-12-29 12:45:40|448.22|445.92|448.31|446.01|448.41|446.11|448.17|445.87|22
1735476350000|2024-12-29 12:45:50|448.27|445.97|448.23|445.93|448.27|445.97|448.19|445.89|20
1735476360000|2024-12-29 12:46:00|448.21|445.91|448.35|446.05|448.35|446.05|448.21|445.91|23
1735476370000|2024-12-29 12:46:10|448.36|446.06|448.24|445.94|448.37|446.07|448.24|445.94|18
1735476380000|2024-12-29 12:46:20|448.23|445.93|448.48|446.18|448.48|446.18|448.23|445.93|17
1735476390000|2024-12-29 12:46:30|448.5|446.2|448.7|446.4|448.71|446.41|448.5|446.2|10
1735476400000|2024-12-29 12:46:40|448.69|446.39|448.62|446.32|448.69|446.39|448.62|446.32|12
1735476410000|2024-12-29 12:46:50|448.64|446.34|448.75|446.45|448.79|446.49|448.62|446.32|21
1735476420000|2024-12-29 12:47:00|448.7|446.4|448.69|446.39|448.73|446.43|448.66|446.36|18
1735476430000|2024-12-29 12:47:10|448.68|446.38|448.59|446.29|448.68|446.38|448.55|446.25|17
1735476440000|2024-12-29 12:47:20|448.6|446.3|448.52|446.22|448.6|446.3|448.47|446.17|18
1735476450000|2024-12-29 12:47:30|448.51|446.21|448.47|446.17|448.51|446.21|448.39|446.09|17
1735476460000|2024-12-29 12:47:40|448.48|446.18|448.27|445.97|448.48|446.18|448.27|445.97|18
1735476470000|2024-12-29 12:47:50|448.26|445.96|448.29|445.99|448.37|446.07|448.26|445.96|17
1735476480000|2024-12-29 12:48:00|448.28|445.98|448.18|445.88|448.28|445.98|448.13|445.83|20
1735476490000|2024-12-29 12:48:10|448.19|445.89|448.13|445.83|448.19|445.89|448.13|445.83|13
1735476500000|2024-12-29 12:48:20|448.14|445.84|448.34|446.04|448.34|446.04|448.13|445.83|13
1735476510000|2024-12-29 12:48:30|448.36|446.06|448.54|446.24|448.54|446.24|448.36|446.06|15
1735476520000|2024-12-29 12:48:40|448.53|446.23|448.45|446.15|448.53|446.23|448.42|446.12|15
1735476530000|2024-12-29 12:48:50|448.44|446.14|448.65|446.35|448.65|446.35|448.44|446.14|20
1735476540000|2024-12-29 12:49:00|448.64|446.34|448.63|446.33|448.66|446.36|448.55|446.25|20
1735476550000|2024-12-29 12:49:10|448.64|446.34|448.49|446.19|448.64|446.34|448.48|446.18|19
1735476560000|2024-12-29 12:49:20|448.48|446.18|448.52|446.22|448.53|446.23|448.44|446.14|14
1735476570000|2024-12-29 12:49:30|448.5|446.2|448.4|446.1|448.5|446.2|448.37|446.07|18
1735476580000|2024-12-29 12:49:40|448.39|446.09|448.56|446.26|448.56|446.26|448.39|446.09|13
1735476590000|2024-12-29 12:49:50|448.55|446.25|448.53|446.23|448.56|446.26|448.52|446.22|17
1735476600000|2024-12-29 12:50:00|448.5|446.2|448.6|446.3|448.6|446.3|448.5|446.2|17
1735476610000|2024-12-29 12:50:10|448.56|446.26|448.6|446.3|448.6|446.3|448.53|446.23|9
1735476620000|2024-12-29 12:50:20|448.56|446.26|448.6|446.3|448.6|446.3|448.56|446.26|19
1735476630000|2024-12-29 12:50:30|448.57|446.27|448.66|446.36|448.66|446.36|448.57|446.27|12
1735476640000|2024-12-29 12:50:40|448.65|446.35|448.73|446.43|448.73|446.43|448.65|446.35|9
1735476650000|2024-12-29 12:50:50|448.72|446.42|448.7|446.4|448.76|446.46|448.69|446.39|13
1735476660000|2024-12-29 12:51:00|448.69|446.39|448.71|446.41|448.71|446.41|448.61|446.31|11
1735476670000|2024-12-29 12:51:10|448.72|446.42|448.66|446.36|448.73|446.43|448.66|446.36|6
1735476680000|2024-12-29 12:51:20|448.68|446.38|448.73|446.43|448.76|446.46|448.66|446.36|23
1735476690000|2024-12-29 12:51:30|448.72|446.42|448.68|446.38|448.73|446.43|448.65|446.35|20
1735476700000|2024-12-29 12:51:40|448.67|446.37|448.76|446.46|448.76|446.46|448.67|446.37|6
1735476710000|2024-12-29 12:51:50|448.73|446.43|448.86|446.56|448.86|446.56|448.73|446.43|7
1735476720000|2024-12-29 12:52:00|448.87|446.57|448.78|446.48|448.87|446.57|448.76|446.46|4
1735476730000|2024-12-29 12:52:10|448.81|446.51|448.89|446.59|448.91|446.61|448.78|446.48|15
1735476740000|2024-12-29 12:52:20|448.86|446.56|448.85|446.55|448.87|446.57|448.85|446.55|4
1735476750000|2024-12-29 12:52:30|448.84|446.54|448.82|446.52|448.85|446.55|448.79|446.49|13
1735476760000|2024-12-29 12:52:40|448.8|446.5|448.67|446.37|448.8|446.5|448.64|446.34|13
1735476770000|2024-12-29 12:52:50|448.65|446.35|448.61|446.31|448.65|446.35|448.59|446.29|11
1735476780000|2024-12-29 12:53:00|448.6|446.3|448.64|446.34|448.67|446.37|448.6|446.3|19
1735476790000|2024-12-29 12:53:10|448.71|446.41|448.52|446.22|448.73|446.43|448.5|446.2|13
1735476800000|2024-12-29 12:53:20|448.51|446.21|448.57|446.27|448.57|446.27|448.46|446.16|11
1735476810000|2024-12-29 12:53:30|448.53|446.23|448.59|446.29|448.59|446.29|448.52|446.22|10
1735476820000|2024-12-29 12:53:40|448.68|446.38|448.66|446.36|448.7|446.4|448.66|446.36|4
1735476840000|2024-12-29 12:54:00|448.64|446.34|448.61|446.31|448.64|446.34|448.58|446.28|13
1735476850000|2024-12-29 12:54:10|448.62|446.32|448.74|446.44|448.75|446.45|448.62|446.32|8
1735476860000|2024-12-29 12:54:20|448.76|446.46|448.83|446.53|448.83|446.53|448.75|446.45|11
1735476870000|2024-12-29 12:54:30|448.84|446.54|448.87|446.57|448.87|446.57|448.84|446.54|6
1735476880000|2024-12-29 12:54:40|448.85|446.55|448.64|446.34|448.85|446.55|448.64|446.34|14
1735476890000|2024-12-29 12:54:50|448.67|446.37|448.68|446.38|448.68|446.38|448.65|446.35|8
1735476900000|2024-12-29 12:55:00|448.67|446.37|448.56|446.26|448.67|446.37|448.51|446.21|15
1735476910000|2024-12-29 12:55:10|448.53|446.23|448.51|446.21|448.55|446.25|448.51|446.21|4
1735476920000|2024-12-29 12:55:20|448.5|446.2|448.4|446.1|448.5|446.2|448.39|446.09|9
1735476930000|2024-12-29 12:55:30|448.38|446.08|448.31|446.01|448.38|446.08|448.25|445.95|14
1735476940000|2024-12-29 12:55:40|448.35|446.05|448.17|445.87|448.35|446.05|448.16|445.86|10
1735476950000|2024-12-29 12:55:50|448.19|445.89|448.16|445.86|448.19|445.89|448.13|445.83|7
1735476960000|2024-12-29 12:56:00|448.17|445.87|448.45|446.15|448.47|446.17|448.17|445.87|16
1735476970000|2024-12-29 12:56:10|448.33|446.03|448.43|446.13|448.48|446.18|448.33|446.03|24
1735476980000|2024-12-29 12:56:20|448.44|446.14|448.44|446.14|448.44|446.14|448.37|446.07|17
1735476990000|2024-12-29 12:56:30|448.43|446.13|448.42|446.12|448.48|446.18|448.39|446.09|17
1735477000000|2024-12-29 12:56:40|448.44|446.14|448.27|445.97|448.44|446.14|448.25|445.95|16
1735477010000|2024-12-29 12:56:50|448.28|445.98|448.24|445.94|448.28|445.98|448.2|445.9|15
1735477020000|2024-12-29 12:57:00|448.25|445.95|448.33|446.03|448.36|446.06|448.22|445.92|26
1735477030000|2024-12-29 12:57:10|448.31|446.01|448.26|445.96|448.41|446.11|448.24|445.94|23
1735477040000|2024-12-29 12:57:20|448.25|445.95|448.23|445.93|448.29|445.99|448.2|445.9|11
1735477050000|2024-12-29 12:57:30|448.22|445.92|448.27|445.97|448.27|445.97|448.22|445.92|15
1735477060000|2024-12-29 12:57:40|448.26|445.96|448.28|445.98|448.28|445.98|448.23|445.93|20
1735477070000|2024-12-29 12:57:50|448.27|445.97|448.32|446.02|448.33|446.03|448.25|445.95|15
1735477080000|2024-12-29 12:58:00|448.33|446.03|448.33|446.03|448.5|446.2|448.32|446.02|18
1735477090000|2024-12-29 12:58:10|448.34|446.04|448.4|446.1|448.4|446.1|448.32|446.02|10
1735477100000|2024-12-29 12:58:20|448.41|446.11|448.54|446.24|448.55|446.25|448.41|446.11|13
1735477110000|2024-12-29 12:58:30|448.55|446.25|448.49|446.19|448.6|446.3|448.49|446.19|15
1735477120000|2024-12-29 12:58:40|448.5|446.2|448.44|446.14|448.52|446.22|448.44|446.14|17
1735477130000|2024-12-29 12:58:50|448.41|446.11|448.36|446.06|448.43|446.13|448.31|446.01|15
1735477140000|2024-12-29 12:59:00|448.35|446.05|448.16|445.86|448.35|446.05|448.16|445.86|15
1735477150000|2024-12-29 12:59:10|448.17|445.87|448.25|445.95|448.26|445.96|448.16|445.86|15
1735477160000|2024-12-29 12:59:20|448.21|445.91|448.23|445.93|448.25|445.95|448.21|445.91|16
1735477170000|2024-12-29 12:59:30|448.24|445.94|448.24|445.94|448.26|445.96|448.21|445.91|16
1735477180000|2024-12-29 12:59:40|448.25|445.95|448.2|445.9|448.26|445.96|448.2|445.9|13
1735477190000|2024-12-29 12:59:50|448.22|445.92|448.24|445.94|448.25|445.95|448.22|445.92|10
1735477200000|2024-12-29 13:00:00|448.25|445.95|448.13|445.83|448.27|445.97|448.13|445.83|16
1735477210000|2024-12-29 13:00:10|448.14|445.84|448.24|445.94|448.24|445.94|448.13|445.83|12
1735477220000|2024-12-29 13:00:20|448.29|445.99|448.3|446|448.43|446.13|448.29|445.99|17
1735477230000|2024-12-29 13:00:30|448.32|446.02|448.28|445.98|448.36|446.06|448.22|445.92|14
1735477240000|2024-12-29 13:00:40|448.26|445.96|448.29|445.99|448.31|446.01|448.23|445.93|18
1735477250000|2024-12-29 13:00:50|448.3|446|448.35|446.05|448.36|446.06|448.29|445.99|18
1735477260000|2024-12-29 13:01:00|448.34|446.04|448.37|446.07|448.42|446.12|448.31|446.01|16
1735477270000|2024-12-29 13:01:10|448.32|446.02|448.46|446.16|448.46|446.16|448.32|446.02|21
1735477280000|2024-12-29 13:01:20|448.45|446.15|448.18|445.88|448.45|446.15|448.18|445.88|19
1735477290000|2024-12-29 13:01:30|448.2|445.9|448.14|445.84|448.2|445.9|448.13|445.83|10
1735477300000|2024-12-29 13:01:40|448.13|445.83|448.13|445.83|448.14|445.84|448.13|445.83|3
1735477350000|2024-12-29 13:02:30|447.6|445.3|447.65|445.35|447.65|445.35|447.51|445.21|13
1735477360000|2024-12-29 13:02:40|447.63|445.33|447.55|445.25|447.67|445.37|447.53|445.23|18
1735477370000|2024-12-29 13:02:50|447.53|445.23|447.57|445.27|447.65|445.35|447.53|445.23|24
1735477380000|2024-12-29 13:03:00|447.58|445.28|447.41|445.11|447.58|445.28|447.38|445.08|25
1735477390000|2024-12-29 13:03:10|447.42|445.12|447.38|445.08|447.48|445.18|447.38|445.08|15
1735477430000|2024-12-29 13:03:50|447.4|445.1|447.49|445.19|447.59|445.29|447.4|445.1|18
1735477440000|2024-12-29 13:04:00|447.42|445.12|447.41|445.11|447.45|445.15|447.38|445.08|16
1735477450000|2024-12-29 13:04:10|447.42|445.12|447.73|445.43|447.76|445.46|447.42|445.12|23
1735477460000|2024-12-29 13:04:20|447.76|445.46|447.57|445.27|447.87|445.57|447.49|445.19|21
1735477470000|2024-12-29 13:04:30|447.58|445.28|447.78|445.48|447.78|445.48|447.58|445.28|22
1735477480000|2024-12-29 13:04:40|447.77|445.47|448.03|445.73|448.03|445.73|447.77|445.47|27
1735477490000|2024-12-29 13:04:50|448|445.7|448|445.7|448.04|445.74|447.96|445.66|14
1735477500000|2024-12-29 13:05:00|448.01|445.71|447.84|445.54|448.01|445.71|447.74|445.44|21
1735477510000|2024-12-29 13:05:10|447.75|445.45|447.74|445.44|447.81|445.51|447.69|445.39|23
1735477520000|2024-12-29 13:05:20|447.72|445.42|447.63|445.33|447.77|445.47|447.58|445.28|17
1735477530000|2024-12-29 13:05:30|447.64|445.34|447.82|445.52|447.82|445.52|447.64|445.34|22
1735477540000|2024-12-29 13:05:40|447.83|445.53|448.12|445.82|448.14|445.84|447.82|445.52|22
1735477550000|2024-12-29 13:05:50|448.11|445.81|448.17|445.87|448.2|445.9|448.11|445.81|12
1735477560000|2024-12-29 13:06:00|448.18|445.88|448.14|445.84|448.19|445.89|448.08|445.78|13
1735477570000|2024-12-29 13:06:10|448.13|445.83|448.15|445.85|448.3|446|448.13|445.83|18
1735477580000|2024-12-29 13:06:20|448.17|445.87|448.31|446.01|448.32|446.02|448.16|445.86|17
1735477590000|2024-12-29 13:06:30|448.32|446.02|448.43|446.13|448.44|446.14|448.31|446.01|12
1735477600000|2024-12-29 13:06:40|448.48|446.18|448.52|446.22|448.54|446.24|448.48|446.18|9
1735477610000|2024-12-29 13:06:50|448.53|446.23|448.54|446.24|448.65|446.35|448.52|446.22|21
1735477620000|2024-12-29 13:07:00|448.55|446.25|448.48|446.18|448.61|446.31|448.48|446.18|14
1735477630000|2024-12-29 13:07:10|448.49|446.19|448.35|446.05|448.49|446.19|448.29|445.99|20
1735477640000|2024-12-29 13:07:20|448.33|446.03|448.31|446.01|448.39|446.09|448.28|445.98|14
1735477650000|2024-12-29 13:07:30|448.32|446.02|448.31|446.01|448.34|446.04|448.3|446|10
1735477660000|2024-12-29 13:07:40|448.29|445.99|448.31|446.01|448.35|446.05|448.25|445.95|20
1735477670000|2024-12-29 13:07:50|448.32|446.02|448.38|446.08|448.39|446.09|448.32|446.02|13
1735477680000|2024-12-29 13:08:00|448.39|446.09|448.6|446.3|448.62|446.32|448.39|446.09|18
1735477690000|2024-12-29 13:08:10|448.62|446.32|448.8|446.5|448.81|446.51|448.62|446.32|18
1735477700000|2024-12-29 13:08:20|448.84|446.54|448.71|446.41|448.84|446.54|448.69|446.39|15
1735477710000|2024-12-29 13:08:30|448.7|446.4|448.68|446.38|448.7|446.4|448.61|446.31|15
1735477720000|2024-12-29 13:08:40|448.67|446.37|448.67|446.37|448.67|446.37|448.6|446.3|11
1735477730000|2024-12-29 13:08:50|448.68|446.38|448.55|446.25|448.68|446.38|448.54|446.24|11
1735477740000|2024-12-29 13:09:00|448.57|446.27|448.38|446.08|448.57|446.27|448.37|446.07|21
1735477750000|2024-12-29 13:09:10|448.36|446.06|448.33|446.03|448.37|446.07|448.26|445.96|22
1735477760000|2024-12-29 13:09:20|448.32|446.02|448.31|446.01|448.4|446.1|448.31|446.01|15
1735477770000|2024-12-29 13:09:30|448.29|445.99|448.21|445.91|448.29|445.99|448.2|445.9|11
1735477780000|2024-12-29 13:09:40|448.22|445.92|448.08|445.78|448.22|445.92|448.04|445.74|16
1735477790000|2024-12-29 13:09:50|448.07|445.77|447.98|445.68|448.07|445.77|447.98|445.68|3
1735477800000|2024-12-29 13:10:00|447.99|445.69|447.96|445.66|448.01|445.71|447.93|445.63|20
1735477810000|2024-12-29 13:10:10|447.93|445.63|448.02|445.72|448.02|445.72|447.93|445.63|19
1735477820000|2024-12-29 13:10:20|448.03|445.73|448.07|445.77|448.15|445.85|448.02|445.72|20
1735477830000|2024-12-29 13:10:30|448.06|445.76|447.93|445.63|448.06|445.76|447.88|445.58|23
1735477840000|2024-12-29 13:10:40|447.9|445.6|448.15|445.85|448.15|445.85|447.89|445.59|21
1735477850000|2024-12-29 13:10:50|448.16|445.86|448.45|446.15|448.45|446.15|448.16|445.86|13
1735477860000|2024-12-29 13:11:00|448.4|446.1|448.45|446.15|448.48|446.18|448.37|446.07|14
1735477870000|2024-12-29 13:11:10|448.5|446.2|448.28|445.98|448.5|446.2|448.26|445.96|21
1735477880000|2024-12-29 13:11:20|448.29|445.99|448.08|445.78|448.32|446.02|448.03|445.73|22
1735477890000|2024-12-29 13:11:30|448.06|445.76|448.1|445.8|448.1|445.8|448.03|445.73|12
1735477900000|2024-12-29 13:11:40|448.08|445.78|448|445.7|448.23|445.93|448|445.7|18
1735477910000|2024-12-29 13:11:50|447.99|445.69|448.08|445.78|448.12|445.82|447.99|445.69|14
1735477920000|2024-12-29 13:12:00|448.09|445.79|448.03|445.73|448.16|445.86|448.02|445.72|23
1735477930000|2024-12-29 13:12:10|448.05|445.75|448.04|445.74|448.11|445.81|448.03|445.73|13
1735477940000|2024-12-29 13:12:20|448.06|445.76|448.18|445.88|448.18|445.88|448.01|445.71|18
1735477950000|2024-12-29 13:12:30|448.2|445.9|448.03|445.73|448.2|445.9|447.99|445.69|25
1735477960000|2024-12-29 13:12:40|448.02|445.72|448.02|445.72|448.02|445.72|447.97|445.67|14
1735477970000|2024-12-29 13:12:50|448.01|445.71|447.98|445.68|448.03|445.73|447.97|445.67|16
1735477980000|2024-12-29 13:13:00|447.99|445.69|447.78|445.48|447.99|445.69|447.72|445.42|24
1735477990000|2024-12-29 13:13:10|447.8|445.5|447.88|445.58|447.88|445.58|447.8|445.5|4
1735478000000|2024-12-29 13:13:20|447.86|445.56|447.82|445.52|447.93|445.63|447.81|445.51|18
1735478010000|2024-12-29 13:13:30|447.81|445.51|447.83|445.53|447.87|445.57|447.81|445.51|8
1735478020000|2024-12-29 13:13:40|447.84|445.54|448.04|445.74|448.04|445.74|447.83|445.53|14
1735478030000|2024-12-29 13:13:50|448.06|445.76|448.2|445.9|448.24|445.94|448.06|445.76|22
1735478040000|2024-12-29 13:14:00|448.23|445.93|448.28|445.98|448.29|445.99|448.15|445.85|21
1735478050000|2024-12-29 13:14:10|448.37|446.07|448.42|446.12|448.44|446.14|448.37|446.07|9
1735478060000|2024-12-29 13:14:20|448.43|446.13|448.39|446.09|448.46|446.16|448.36|446.06|14
1735478070000|2024-12-29 13:14:30|448.38|446.08|448.37|446.07|448.38|446.08|448.32|446.02|7
1735478080000|2024-12-29 13:14:40|448.39|446.09|448.41|446.11|448.45|446.15|448.38|446.08|16
1735478090000|2024-12-29 13:14:50|448.42|446.12|448.47|446.17|448.49|446.19|448.38|446.08|14
1735478100000|2024-12-29 13:15:00|448.49|446.19|448.48|446.18|448.51|446.21|448.44|446.14|9
1735478110000|2024-12-29 13:15:10|448.47|446.17|448.59|446.29|448.6|446.3|448.41|446.11|19
1735478120000|2024-12-29 13:15:20|448.6|446.3|448.77|446.47|448.77|446.47|448.57|446.27|21
1735478130000|2024-12-29 13:15:30|448.69|446.39|448.57|446.27|448.72|446.42|448.57|446.27|19
1735478140000|2024-12-29 13:15:40|448.56|446.26|448.6|446.3|448.62|446.32|448.56|446.26|6
1735478150000|2024-12-29 13:15:50|448.61|446.31|448.53|446.23|448.64|446.34|448.53|446.23|10
1735478160000|2024-12-29 13:16:00|448.55|446.25|448.64|446.34|448.64|446.34|448.53|446.23|13
1735478170000|2024-12-29 13:16:10|448.69|446.39|448.63|446.33|448.71|446.41|448.63|446.33|16
1735478180000|2024-12-29 13:16:20|448.62|446.32|448.38|446.08|448.62|446.32|448.37|446.07|15
1735478190000|2024-12-29 13:16:30|448.37|446.07|448.5|446.2|448.53|446.23|448.36|446.06|18
1735478200000|2024-12-29 13:16:40|448.49|446.19|448.45|446.15|448.49|446.19|448.42|446.12|18
1735478210000|2024-12-29 13:16:50|448.44|446.14|448.64|446.34|448.64|446.34|448.4|446.1|19
1735478220000|2024-12-29 13:17:00|448.67|446.37|448.7|446.4|448.77|446.47|448.67|446.37|12
1735478230000|2024-12-29 13:17:10|448.69|446.39|448.73|446.43|448.76|446.46|448.69|446.39|16
1735478240000|2024-12-29 13:17:20|448.74|446.44|448.81|446.51|448.81|446.51|448.69|446.39|20
1735478250000|2024-12-29 13:17:30|448.79|446.49|448.91|446.61|448.91|446.61|448.75|446.45|18
1735478260000|2024-12-29 13:17:40|448.92|446.62|448.96|446.66|448.99|446.69|448.92|446.62|14
1735478270000|2024-12-29 13:17:50|448.93|446.63|448.87|446.57|448.93|446.63|448.87|446.57|2
1735478280000|2024-12-29 13:18:00|448.86|446.56|448.82|446.52|448.87|446.57|448.79|446.49|10
1735478290000|2024-12-29 13:18:10|448.83|446.53|448.9|446.6|448.93|446.63|448.83|446.53|17
1735478300000|2024-12-29 13:18:20|448.89|446.59|448.97|446.67|448.98|446.68|448.89|446.59|6
1735478310000|2024-12-29 13:18:30|449|446.7|449.13|446.83|449.17|446.87|448.98|446.68|16
1735478320000|2024-12-29 13:18:40|449.15|446.85|449.35|447.05|449.35|447.05|449.15|446.85|16
1735478330000|2024-12-29 13:18:50|449.36|447.06|449.29|446.99|449.36|447.06|449.28|446.98|8
1735478340000|2024-12-29 13:19:00|449.32|447.02|449.38|447.08|449.38|447.08|449.31|447.01|10
1735478350000|2024-12-29 13:19:10|449.36|447.06|449.37|447.07|449.4|447.1|449.36|447.06|4
1735478360000|2024-12-29 13:19:20|449.41|447.11|449.59|447.29|449.61|447.31|449.4|447.1|16
1735478370000|2024-12-29 13:19:30|449.6|447.3|449.67|447.37|449.67|447.37|449.59|447.29|6
1735478380000|2024-12-29 13:19:40|449.66|447.36|449.65|447.35|449.68|447.38|449.65|447.35|6
1735478390000|2024-12-29 13:19:50|449.66|447.36|449.67|447.37|449.68|447.38|449.66|447.36|3
1735478400000|2024-12-29 13:20:00|449.59|447.29|449.57|447.27|449.59|447.29|449.57|447.27|2
1735478410000|2024-12-29 13:20:10|449.59|447.29|449.34|447.04|449.59|447.29|449.29|446.99|15
1735478420000|2024-12-29 13:20:20|449.33|447.03|449.22|446.92|449.33|447.03|449.2|446.9|13
1735478430000|2024-12-29 13:20:30|449.23|446.93|449.32|447.02|449.32|447.02|449.2|446.9|12
1735478440000|2024-12-29 13:20:40|449.33|447.03|449.33|447.03|449.38|447.08|449.33|447.03|9
1735478450000|2024-12-29 13:20:50|449.34|447.04|449.28|446.98|449.34|447.04|449.28|446.98|4
1735478460000|2024-12-29 13:21:00|449.19|446.89|449.13|446.83|449.2|446.9|449.13|446.83|13
1735478470000|2024-12-29 13:21:10|449.14|446.84|449.12|446.82|449.14|446.84|449.06|446.76|7
1735478480000|2024-12-29 13:21:20|449.09|446.79|449.1|446.8|449.1|446.8|448.97|446.67|14
1735478490000|2024-12-29 13:21:30|449.11|446.81|449.12|446.82|449.17|446.87|449.11|446.81|13
1735478500000|2024-12-29 13:21:40|449.13|446.83|449.02|446.72|449.13|446.83|448.99|446.69|17
1735478510000|2024-12-29 13:21:50|449.03|446.73|449.08|446.78|449.08|446.78|449.03|446.73|10
1735478520000|2024-12-29 13:22:00|449.05|446.75|449.09|446.79|449.17|446.87|449.05|446.75|14
1735478530000|2024-12-29 13:22:10|449.1|446.8|449.09|446.79|449.11|446.81|449.03|446.73|16
1735478540000|2024-12-29 13:22:20|449.12|446.82|449.23|446.93|449.23|446.93|449.12|446.82|10
1735478550000|2024-12-29 13:22:30|449.27|446.97|449.25|446.95|449.28|446.98|449.25|446.95|10
1735478560000|2024-12-29 13:22:40|449.18|446.88|449.24|446.94|449.27|446.97|449.18|446.88|11
1735478570000|2024-12-29 13:22:50|449.25|446.95|449.32|447.02|449.33|447.03|449.25|446.95|14
1735478580000|2024-12-29 13:23:00|449.31|447.01|449.21|446.91|449.33|447.03|449.21|446.91|12
1735478590000|2024-12-29 13:23:10|449.22|446.92|449.29|446.99|449.3|447|449.22|446.92|13
1735478600000|2024-12-29 13:23:20|449.27|446.97|449.32|447.02|449.34|447.04|449.21|446.91|18
1735478610000|2024-12-29 13:23:30|449.33|447.03|449.29|446.99|449.36|447.06|449.27|446.97|9
1735478620000|2024-12-29 13:23:40|449.28|446.98|449.35|447.05|449.39|447.09|449.28|446.98|11
1735478630000|2024-12-29 13:23:50|449.39|447.09|449.37|447.07|449.39|447.09|449.37|447.07|2
1735478640000|2024-12-29 13:24:00|449.38|447.08|449.2|446.9|449.39|447.09|449.19|446.89|17
1735478650000|2024-12-29 13:24:10|449.19|446.89|449.19|446.89|449.19|446.89|449.19|446.89|1
1735478660000|2024-12-29 13:24:20|449.22|446.92|449.25|446.95|449.25|446.95|449.2|446.9|12
1735478670000|2024-12-29 13:24:30|449.26|446.96|449.27|446.97|449.37|447.07|449.25|446.95|14
1735478680000|2024-12-29 13:24:40|449.28|446.98|449.16|446.86|449.3|447|449.15|446.85|9
1735478690000|2024-12-29 13:24:50|449.17|446.87|449.2|446.9|449.23|446.93|449.17|446.87|13
1735478700000|2024-12-29 13:25:00|449.22|446.92|449.06|446.76|449.31|447.01|449.05|446.75|13
1735478710000|2024-12-29 13:25:10|449.07|446.77|449.11|446.81|449.11|446.81|449.07|446.77|7
1735478720000|2024-12-29 13:25:20|449.1|446.8|449.04|446.74|449.1|446.8|448.99|446.69|7
1735478730000|2024-12-29 13:25:30|449.05|446.75|448.89|446.59|449.05|446.75|448.87|446.57|16
1735478740000|2024-12-29 13:25:40|448.87|446.57|448.88|446.58|448.93|446.63|448.87|446.57|12
1735478750000|2024-12-29 13:25:50|448.89|446.59|448.75|446.45|448.89|446.59|448.75|446.45|10
1735478760000|2024-12-29 13:26:00|448.72|446.42|448.69|446.39|448.72|446.42|448.67|446.37|19
1735478770000|2024-12-29 13:26:10|448.68|446.38|448.44|446.14|448.7|446.4|448.43|446.13|13
1735478780000|2024-12-29 13:26:20|448.43|446.13|448.44|446.14|448.46|446.16|448.4|446.1|6
1735478790000|2024-12-29 13:26:30|448.4|446.1|448.68|446.38|448.68|446.38|448.37|446.07|26
1735478800000|2024-12-29 13:26:40|448.69|446.39|448.66|446.36|448.71|446.41|448.63|446.33|17
1735478810000|2024-12-29 13:26:50|448.65|446.35|448.69|446.39|448.7|446.4|448.65|446.35|20
1735478820000|2024-12-29 13:27:00|448.72|446.42|448.77|446.47|448.79|446.49|448.72|446.42|11
1735478830000|2024-12-29 13:27:10|448.78|446.48|448.72|446.42|448.78|446.48|448.72|446.42|4
1735478840000|2024-12-29 13:27:20|448.73|446.43|448.66|446.36|448.73|446.43|448.61|446.31|16
1735478850000|2024-12-29 13:27:30|448.67|446.37|448.76|446.46|448.76|446.46|448.67|446.37|14
1735478860000|2024-12-29 13:27:40|448.77|446.47|448.9|446.6|448.9|446.6|448.77|446.47|8
1735478870000|2024-12-29 13:27:50|448.91|446.61|448.85|446.55|448.97|446.67|448.84|446.54|12
1735478880000|2024-12-29 13:28:00|448.86|446.56|448.76|446.46|448.87|446.57|448.76|446.46|12
1735478890000|2024-12-29 13:28:10|448.75|446.45|448.62|446.32|448.75|446.45|448.57|446.27|14
1735478900000|2024-12-29 13:28:20|448.6|446.3|448.75|446.45|448.75|446.45|448.6|446.3|14
1735478910000|2024-12-29 13:28:30|448.72|446.42|448.54|446.24|448.72|446.42|448.51|446.21|12
1735478920000|2024-12-29 13:28:40|448.53|446.23|448.37|446.07|448.54|446.24|448.36|446.06|17
1735478930000|2024-12-29 13:28:50|448.36|446.06|448.18|445.88|448.37|446.07|448.18|445.88|13
1735478940000|2024-12-29 13:29:00|448.16|445.86|448.23|445.93|448.26|445.96|448.16|445.86|21
1735478950000|2024-12-29 13:29:10|448.26|445.96|448.38|446.08|448.38|446.08|448.18|445.88|15
1735478960000|2024-12-29 13:29:20|448.37|446.07|448.35|446.05|448.39|446.09|448.27|445.97|13
1735478970000|2024-12-29 13:29:30|448.3|446|448.32|446.02|448.34|446.04|448.27|445.97|14
1735478980000|2024-12-29 13:29:40|448.31|446.01|448.22|445.92|448.31|446.01|448.21|445.91|9
1735478990000|2024-12-29 13:29:50|448.21|445.91|448.21|445.91|448.21|445.91|448.13|445.83|8
1735479000000|2024-12-29 13:30:00|448.19|445.89|448.4|446.1|448.43|446.13|448.16|445.86|13
1735479010000|2024-12-29 13:30:10|448.42|446.12|448.31|446.01|448.43|446.13|448.29|445.99|16
1735479020000|2024-12-29 13:30:20|448.32|446.02|448.43|446.13|448.43|446.13|448.31|446.01|19
1735479030000|2024-12-29 13:30:30|448.45|446.15|448.47|446.17|448.47|446.17|448.4|446.1|12
1735479040000|2024-12-29 13:30:40|448.49|446.19|448.46|446.16|448.49|446.19|448.38|446.08|16
1735479050000|2024-12-29 13:30:50|448.47|446.17|448.47|446.17|448.47|446.17|448.43|446.13|9
1735479060000|2024-12-29 13:31:00|448.48|446.18|448.44|446.14|448.57|446.27|448.44|446.14|17
1735479070000|2024-12-29 13:31:10|448.42|446.12|448.37|446.07|448.42|446.12|448.37|446.07|5
1735479080000|2024-12-29 13:31:20|448.34|446.04|448.29|445.99|448.35|446.05|448.27|445.97|9
1735479100000|2024-12-29 13:31:40|448.27|445.97|448.13|445.83|448.27|445.97|448.13|445.83|11
1735479110000|2024-12-29 13:31:50|448.14|445.84|448.03|445.73|448.18|445.88|448.01|445.71|18
1735479120000|2024-12-29 13:32:00|447.99|445.69|447.87|445.57|447.99|445.69|447.87|445.57|17
1735479130000|2024-12-29 13:32:10|447.88|445.58|447.84|445.54|447.91|445.61|447.84|445.54|14
1735479140000|2024-12-29 13:32:20|447.82|445.52|447.8|445.5|447.82|445.52|447.69|445.39|21
1735479150000|2024-12-29 13:32:30|447.79|445.49|447.64|445.34|447.82|445.52|447.63|445.33|16
1735479160000|2024-12-29 13:32:40|447.63|445.33|447.49|445.19|447.63|445.33|447.49|445.19|11
1735479170000|2024-12-29 13:32:50|447.38|445.08|447.94|445.64|447.94|445.64|447.38|445.08|28
1735479180000|2024-12-29 13:33:00|447.96|445.66|447.98|445.68|448.06|445.76|447.96|445.66|14
1735479190000|2024-12-29 13:33:10|448.02|445.72|448.09|445.79|448.09|445.79|448.02|445.72|10
1735479200000|2024-12-29 13:33:20|448.1|445.8|448.14|445.84|448.25|445.95|448.1|445.8|21
1735479210000|2024-12-29 13:33:30|448.17|445.87|448.16|445.86|448.17|445.87|448.15|445.85|4
1735479220000|2024-12-29 13:33:40|448.15|445.85|447.92|445.62|448.15|445.85|447.82|445.52|22
1735479230000|2024-12-29 13:33:50|447.93|445.63|447.72|445.42|447.94|445.64|447.69|445.39|16
1735479240000|2024-12-29 13:34:00|447.73|445.43|447.94|445.64|447.95|445.65|447.72|445.42|18
1735479250000|2024-12-29 13:34:10|447.95|445.65|447.85|445.55|447.95|445.65|447.8|445.5|14
1735479260000|2024-12-29 13:34:20|447.86|445.56|448.05|445.75|448.05|445.75|447.86|445.56|18
1735479270000|2024-12-29 13:34:30|448.06|445.76|447.95|445.65|448.06|445.76|447.91|445.61|17
1735479280000|2024-12-29 13:34:40|447.94|445.64|448.01|445.71|448.02|445.72|447.93|445.63|19
1735479290000|2024-12-29 13:34:50|448.03|445.73|448.24|445.94|448.24|445.94|448.03|445.73|14
1735479300000|2024-12-29 13:35:00|448.26|445.96|448.47|446.17|448.48|446.18|448.26|445.96|17
1735479310000|2024-12-29 13:35:10|448.5|446.2|448.51|446.21|448.56|446.26|448.47|446.17|17
1735479320000|2024-12-29 13:35:20|448.52|446.22|448.4|446.1|448.54|446.24|448.37|446.07|11
1735479330000|2024-12-29 13:35:30|448.39|446.09|448.46|446.16|448.55|446.25|448.34|446.04|15
1735479340000|2024-12-29 13:35:40|448.49|446.19|448.44|446.14|448.55|446.25|448.43|446.13|15
1735479350000|2024-12-29 13:35:50|448.38|446.08|448.45|446.15|448.45|446.15|448.34|446.04|10
1735479360000|2024-12-29 13:36:00|448.44|446.14|448.56|446.26|448.56|446.26|448.38|446.08|17
1735479370000|2024-12-29 13:36:10|448.57|446.27|448.54|446.24|448.57|446.27|448.46|446.16|13
1735479380000|2024-12-29 13:36:20|448.51|446.21|448.31|446.01|448.51|446.21|448.3|446|11
1735479390000|2024-12-29 13:36:30|448.3|446|448.44|446.14|448.44|446.14|448.28|445.98|17
1735479400000|2024-12-29 13:36:40|448.45|446.15|448.5|446.2|448.5|446.2|448.45|446.15|5
1735479410000|2024-12-29 13:36:50|448.51|446.21|448.39|446.09|448.54|446.24|448.38|446.08|14
1735479420000|2024-12-29 13:37:00|448.4|446.1|448.44|446.14|448.49|446.19|448.39|446.09|17
1735479430000|2024-12-29 13:37:10|448.43|446.13|448.67|446.37|448.7|446.4|448.43|446.13|19
1735479440000|2024-12-29 13:37:20|448.64|446.34|448.59|446.29|448.66|446.36|448.59|446.29|13
1735479450000|2024-12-29 13:37:30|448.57|446.27|448.67|446.37|448.68|446.38|448.57|446.27|16
1735479460000|2024-12-29 13:37:40|448.68|446.38|448.76|446.46|448.81|446.51|448.68|446.38|11
1735479470000|2024-12-29 13:37:50|448.74|446.44|448.72|446.42|448.76|446.46|448.72|446.42|8
1735479480000|2024-12-29 13:38:00|448.74|446.44|448.83|446.53|448.86|446.56|448.74|446.44|17
1735479490000|2024-12-29 13:38:10|448.79|446.49|448.67|446.37|448.82|446.52|448.67|446.37|12
1735479500000|2024-12-29 13:38:20|448.68|446.38|448.76|446.46|448.76|446.46|448.68|446.38|4
1735479510000|2024-12-29 13:38:30|448.77|446.47|448.83|446.53|448.89|446.59|448.77|446.47|19
1735479520000|2024-12-29 13:38:40|448.84|446.54|448.69|446.39|448.86|446.56|448.69|446.39|17
1735479530000|2024-12-29 13:38:50|448.72|446.42|448.68|446.38|448.72|446.42|448.62|446.32|16
1735479540000|2024-12-29 13:39:00|448.67|446.37|448.73|446.43|448.77|446.47|448.67|446.37|13
1735479550000|2024-12-29 13:39:10|448.74|446.44|448.84|446.54|448.85|446.55|448.74|446.44|6
1735479560000|2024-12-29 13:39:20|448.85|446.55|449.02|446.72|449.02|446.72|448.85|446.55|13
1735479570000|2024-12-29 13:39:30|449.03|446.73|449.01|446.71|449.03|446.73|449.01|446.71|4
1735479580000|2024-12-29 13:39:40|449.03|446.73|449.03|446.73|449.03|446.73|449.01|446.71|3
1735479590000|2024-12-29 13:39:50|448.97|446.67|448.98|446.68|448.98|446.68|448.97|446.67|4
1735479600000|2024-12-29 13:40:00|448.99|446.69|449.01|446.71|449.03|446.73|448.96|446.66|7
1735479610000|2024-12-29 13:40:10|448.94|446.64|448.79|446.49|448.95|446.65|448.77|446.47|8
1735479620000|2024-12-29 13:40:20|448.8|446.5|448.96|446.66|448.98|446.68|448.8|446.5|14
1735479630000|2024-12-29 13:40:30|448.97|446.67|448.95|446.65|448.97|446.67|448.92|446.62|7
1735479640000|2024-12-29 13:40:40|448.93|446.63|448.75|446.45|448.93|446.63|448.74|446.44|14
1735479660000|2024-12-29 13:41:00|448.77|446.47|448.76|446.46|448.79|446.49|448.72|446.42|11
1735479670000|2024-12-29 13:41:10|448.77|446.47|448.62|446.32|448.77|446.47|448.61|446.31|5
1735479680000|2024-12-29 13:41:20|448.59|446.29|448.52|446.22|448.62|446.32|448.52|446.22|9
1735479690000|2024-12-29 13:41:30|448.5|446.2|448.42|446.12|448.53|446.23|448.41|446.11|11
1735479700000|2024-12-29 13:41:40|448.45|446.15|448.47|446.17|448.49|446.19|448.43|446.13|14
1735479710000|2024-12-29 13:41:50|448.5|446.2|448.36|446.06|448.5|446.2|448.35|446.05|6
1735479720000|2024-12-29 13:42:00|448.38|446.08|448.45|446.15|448.47|446.17|448.38|446.08|10
1735479730000|2024-12-29 13:42:10|448.44|446.14|448.38|446.08|448.44|446.14|448.32|446.02|12
1735479740000|2024-12-29 13:42:20|448.41|446.11|448.6|446.3|448.6|446.3|448.41|446.11|7
1735479750000|2024-12-29 13:42:30|448.56|446.26|448.56|446.26|448.56|446.26|448.55|446.25|3
1735479760000|2024-12-29 13:42:40|448.6|446.3|448.65|446.35|448.65|446.35|448.58|446.28|7
1735479770000|2024-12-29 13:42:50|448.64|446.34|448.62|446.32|448.64|446.34|448.59|446.29|6
1735479780000|2024-12-29 13:43:00|448.65|446.35|448.71|446.41|448.75|446.45|448.65|446.35|13
1735479790000|2024-12-29 13:43:10|448.73|446.43|448.85|446.55|448.86|446.56|448.73|446.43|14
1735479800000|2024-12-29 13:43:20|448.83|446.53|448.9|446.6|448.9|446.6|448.82|446.52|12
1735479810000|2024-12-29 13:43:30|448.89|446.59|448.9|446.6|448.91|446.61|448.89|446.59|4
1735479820000|2024-12-29 13:43:40|448.91|446.61|448.91|446.61|449.01|446.71|448.88|446.58|12
1735479830000|2024-12-29 13:43:50|448.93|446.63|448.87|446.57|448.94|446.64|448.87|446.57|7
1735479840000|2024-12-29 13:44:00|448.88|446.58|448.86|446.56|448.94|446.64|448.8|446.5|23
1735479850000|2024-12-29 13:44:10|448.87|446.57|448.84|446.54|448.88|446.58|448.75|446.45|16
1735479860000|2024-12-29 13:44:20|448.86|446.56|448.85|446.55|448.91|446.61|448.84|446.54|9
1735479870000|2024-12-29 13:44:30|448.86|446.56|448.83|446.53|448.86|446.56|448.83|446.53|3
1735479880000|2024-12-29 13:44:40|448.84|446.54|448.81|446.51|448.84|446.54|448.76|446.46|7
1735479890000|2024-12-29 13:44:50|448.8|446.5|448.78|446.48|448.8|446.5|448.74|446.44|12
1735479900000|2024-12-29 13:45:00|448.8|446.5|448.88|446.58|448.88|446.58|448.79|446.49|11
1735479910000|2024-12-29 13:45:10|448.87|446.57|448.73|446.43|448.87|446.57|448.73|446.43|14
1735479920000|2024-12-29 13:45:20|448.71|446.41|448.73|446.43|448.73|446.43|448.69|446.39|4
1735479930000|2024-12-29 13:45:30|448.74|446.44|448.91|446.61|448.91|446.61|448.74|446.44|8
1735479940000|2024-12-29 13:45:40|448.9|446.6|448.99|446.69|449.02|446.72|448.9|446.6|12
1735479950000|2024-12-29 13:45:50|448.97|446.67|449.05|446.75|449.05|446.75|448.95|446.65|7
1735479960000|2024-12-29 13:46:00|449.06|446.76|449.16|446.86|449.18|446.88|449.01|446.71|17
1735479970000|2024-12-29 13:46:10|449.17|446.87|449.28|446.98|449.28|446.98|449.17|446.87|8
1735479980000|2024-12-29 13:46:20|449.3|447|449.26|446.96|449.37|447.07|449.26|446.96|16
1735479990000|2024-12-29 13:46:30|449.16|446.86|449.35|447.05|449.35|447.05|449.15|446.85|15
1735480000000|2024-12-29 13:46:40|449.33|447.03|449.44|447.14|449.44|447.14|449.33|447.03|11
1735480010000|2024-12-29 13:46:50|449.45|447.15|449.58|447.28|449.59|447.29|449.45|447.15|13
1735480020000|2024-12-29 13:47:00|449.61|447.31|449.64|447.34|449.66|447.36|449.54|447.24|17
1735480030000|2024-12-29 13:47:10|449.68|447.38|449.9|447.6|449.9|447.6|449.68|447.38|15
1735480040000|2024-12-29 13:47:20|449.92|447.62|449.88|447.58|449.92|447.62|449.83|447.53|9
1735480050000|2024-12-29 13:47:30|449.86|447.56|449.92|447.62|449.92|447.62|449.86|447.56|7
1735480060000|2024-12-29 13:47:40|449.96|447.66|449.96|447.66|449.96|447.66|449.96|447.66|1
1735480070000|2024-12-29 13:47:50|449.99|447.69|449.99|447.69|450.06|447.76|449.99|447.69|11
1735480080000|2024-12-29 13:48:00|449.98|447.68|449.87|447.57|449.98|447.68|449.87|447.57|7
1735480090000|2024-12-29 13:48:10|449.88|447.58|449.91|447.61|449.92|447.62|449.84|447.54|14
1735480100000|2024-12-29 13:48:20|449.9|447.6|449.8|447.5|449.97|447.67|449.77|447.47|15
1735480110000|2024-12-29 13:48:30|449.79|447.49|449.79|447.49|449.79|447.49|449.75|447.45|8
1735480120000|2024-12-29 13:48:40|449.8|447.5|449.99|447.69|449.99|447.69|449.78|447.48|18
1735480130000|2024-12-29 13:48:50|450|447.7|450.07|447.77|450.07|447.77|450|447.7|14
1735480140000|2024-12-29 13:49:00|450.08|447.78|449.99|447.69|450.09|447.79|449.95|447.65|13
1735480150000|2024-12-29 13:49:10|450|447.7|450.18|447.88|450.19|447.89|450|447.7|14
1735480160000|2024-12-29 13:49:20|450.19|447.89|450.22|447.92|450.22|447.92|450.19|447.89|8
1735480170000|2024-12-29 13:49:30|450.23|447.93|450.24|447.94|450.28|447.98|450.22|447.92|12
1735480180000|2024-12-29 13:49:40|450.25|447.95|450.23|447.93|450.28|447.98|450.23|447.93|12
1735480190000|2024-12-29 13:49:50|450.24|447.94|450.28|447.98|450.28|447.98|450.24|447.94|7
1735480200000|2024-12-29 13:50:00|450.26|447.96|450.24|447.94|450.27|447.97|450.22|447.92|5
1735480210000|2024-12-29 13:50:10|450.25|447.95|450.09|447.79|450.26|447.96|450.04|447.74|19
1735480220000|2024-12-29 13:50:20|450.08|447.78|450.03|447.73|450.13|447.83|450.03|447.73|8
1735480230000|2024-12-29 13:50:30|450|447.7|449.9|447.6|450|447.7|449.87|447.57|7
1735480240000|2024-12-29 13:50:40|449.92|447.62|449.93|447.63|449.96|447.66|449.9|447.6|19
1735480250000|2024-12-29 13:50:50|449.95|447.65|450.09|447.79|450.09|447.79|449.93|447.63|15
1735480260000|2024-12-29 13:51:00|450.14|447.84|450.03|447.73|450.14|447.84|450.01|447.71|10
1735480270000|2024-12-29 13:51:10|450.05|447.75|450.09|447.79|450.1|447.8|450.02|447.72|12
1735480280000|2024-12-29 13:51:20|450.1|447.8|450.11|447.81|450.12|447.82|450.1|447.8|3
1735480290000|2024-12-29 13:51:30|450.09|447.79|450.04|447.74|450.09|447.79|450|447.7|11
1735480300000|2024-12-29 13:51:40|450.03|447.73|450.3|448|450.3|448|450.03|447.73|17
1735480310000|2024-12-29 13:51:50|450.31|448.01|450.27|447.97|450.33|448.03|450.25|447.95|15
1735480320000|2024-12-29 13:52:00|450.28|447.98|450.25|447.95|450.32|448.02|450.21|447.91|8
1735480330000|2024-12-29 13:52:10|450.26|447.96|450.32|448.02|450.33|448.03|450.26|447.96|11
1735480340000|2024-12-29 13:52:20|450.33|448.03|450.33|448.03|450.34|448.04|450.31|448.01|5
1735480350000|2024-12-29 13:52:30|450.31|448.01|450.29|447.99|450.35|448.05|450.29|447.99|8
1735480360000|2024-12-29 13:52:40|450.28|447.98|450.25|447.95|450.3|448|450.23|447.93|6
1735480370000|2024-12-29 13:52:50|450.26|447.96|450.25|447.95|450.27|447.97|450.25|447.95|7
1735480380000|2024-12-29 13:53:00|450.26|447.96|450.21|447.91|450.26|447.96|450.2|447.9|8
1735480390000|2024-12-29 13:53:10|450.24|447.94|450.24|447.94|450.26|447.96|450.24|447.94|5
1735480400000|2024-12-29 13:53:20|450.25|447.95|450.31|448.01|450.42|448.12|450.25|447.95|8
1735480410000|2024-12-29 13:53:30|450.23|447.93|450.32|448.02|450.32|448.02|450.23|447.93|12
1735480420000|2024-12-29 13:53:40|450.35|448.05|450.41|448.11|450.42|448.12|450.35|448.05|12
1735480430000|2024-12-29 13:53:50|450.42|448.12|450.43|448.13|450.43|448.13|450.42|448.12|2
1735480440000|2024-12-29 13:54:00|450.46|448.16|450.44|448.14|450.46|448.16|450.4|448.1|13
1735480450000|2024-12-29 13:54:10|450.45|448.15|450.38|448.08|450.45|448.15|450.37|448.07|8
1735480460000|2024-12-29 13:54:20|450.37|448.07|450.34|448.04|450.37|448.07|450.33|448.03|4
1735480470000|2024-12-29 13:54:30|450.33|448.03|450.22|447.92|450.34|448.04|450.13|447.83|16
1735480480000|2024-12-29 13:54:40|450.29|447.99|450.35|448.05|450.35|448.05|450.29|447.99|7
1735480490000|2024-12-29 13:54:50|450.36|448.06|450.37|448.07|450.37|448.07|450.33|448.03|7
1735480500000|2024-12-29 13:55:00|450.38|448.08|450.47|448.17|450.47|448.17|450.37|448.07|12
1735480510000|2024-12-29 13:55:10|450.48|448.18|450.59|448.29|450.59|448.29|450.47|448.17|10
1735480520000|2024-12-29 13:55:20|450.67|448.37|450.63|448.33|450.67|448.37|450.62|448.32|8
1735480530000|2024-12-29 13:55:30|450.62|448.32|450.53|448.23|450.62|448.32|450.52|448.22|7
1735480540000|2024-12-29 13:55:40|450.5|448.2|450.51|448.21|450.51|448.21|450.46|448.16|13
1735480550000|2024-12-29 13:55:50|450.56|448.26|450.46|448.16|450.56|448.26|450.46|448.16|19
1735480560000|2024-12-29 13:56:00|450.44|448.14|450.4|448.1|450.45|448.15|450.39|448.09|12
1735480570000|2024-12-29 13:56:10|450.41|448.11|450.55|448.25|450.55|448.25|450.41|448.11|11
1735480580000|2024-12-29 13:56:20|450.53|448.23|450.41|448.11|450.53|448.23|450.41|448.11|5
1735480590000|2024-12-29 13:56:30|450.42|448.12|450.55|448.25|450.55|448.25|450.42|448.12|12
1735480600000|2024-12-29 13:56:40|450.56|448.26|450.64|448.34|450.64|448.34|450.56|448.26|11
1735480610000|2024-12-29 13:56:50|450.61|448.31|450.54|448.24|450.61|448.31|450.53|448.23|5
1735480620000|2024-12-29 13:57:00|450.52|448.22|450.53|448.23|450.55|448.25|450.5|448.2|6
1735480630000|2024-12-29 13:57:10|450.51|448.21|450.51|448.21|450.51|448.21|450.42|448.12|10
1735480640000|2024-12-29 13:57:20|450.52|448.22|450.51|448.21|450.56|448.26|450.5|448.2|11
1735480650000|2024-12-29 13:57:30|450.53|448.23|450.27|447.97|450.53|448.23|450.27|447.97|11
1735480660000|2024-12-29 13:57:40|450.28|447.98|450.49|448.19|450.49|448.19|450.28|447.98|14
1735480670000|2024-12-29 13:57:50|450.48|448.18|450.37|448.07|450.48|448.18|450.37|448.07|4
1735480680000|2024-12-29 13:58:00|450.39|448.09|450.4|448.1|450.4|448.1|450.29|447.99|14
1735480690000|2024-12-29 13:58:10|450.37|448.07|450.33|448.03|450.37|448.07|450.27|447.97|9
1735480700000|2024-12-29 13:58:20|450.34|448.04|450.47|448.17|450.47|448.17|450.3|448|16
1735480710000|2024-12-29 13:58:30|450.49|448.19|450.5|448.2|450.5|448.2|450.46|448.16|5
1735480720000|2024-12-29 13:58:40|450.51|448.21|450.58|448.28|450.6|448.3|450.51|448.21|12
1735480730000|2024-12-29 13:58:50|450.6|448.3|450.65|448.35|450.65|448.35|450.6|448.3|5
1735480740000|2024-12-29 13:59:00|450.66|448.36|450.73|448.43|450.73|448.43|450.66|448.36|13
1735480750000|2024-12-29 13:59:10|450.74|448.44|450.74|448.44|450.77|448.47|450.74|448.44|8
1735480760000|2024-12-29 13:59:20|450.78|448.48|450.75|448.45|450.78|448.48|450.75|448.45|4
1735480770000|2024-12-29 13:59:30|450.74|448.44|450.68|448.38|450.74|448.44|450.68|448.38|2
1735480780000|2024-12-29 13:59:40|450.74|448.44|450.98|448.68|450.98|448.68|450.74|448.44|10
1735480790000|2024-12-29 13:59:50|450.97|448.67|450.94|448.64|450.97|448.67|450.94|448.64|3
1735480800000|2024-12-29 14:00:00|451.02|448.72|451.07|448.77|451.1|448.8|451.02|448.72|14
1735480810000|2024-12-29 14:00:10|451.05|448.75|450.98|448.68|451.05|448.75|450.98|448.68|8
1735480820000|2024-12-29 14:00:20|450.95|448.65|450.94|448.64|450.96|448.66|450.93|448.63|6
1735480830000|2024-12-29 14:00:30|450.96|448.66|450.92|448.62|450.96|448.66|450.91|448.61|4
1735480840000|2024-12-29 14:00:40|450.88|448.58|450.94|448.64|450.98|448.68|450.88|448.58|7
1735480850000|2024-12-29 14:00:50|450.91|448.61|450.93|448.63|450.99|448.69|450.91|448.61|4
1735480860000|2024-12-29 14:01:00|451.03|448.73|451.17|448.87|451.18|448.88|451|448.7|17
1735480870000|2024-12-29 14:01:10|451.18|448.88|451.24|448.94|451.26|448.96|451.15|448.85|13
1735480880000|2024-12-29 14:01:20|451.25|448.95|451.31|449.01|451.37|449.07|451.25|448.95|17
1735480890000|2024-12-29 14:01:30|451.36|449.06|451.33|449.03|451.36|449.06|451.25|448.95|9
1735480900000|2024-12-29 14:01:40|451.34|449.04|451.57|449.27|451.57|449.27|451.34|449.04|21
1735480910000|2024-12-29 14:01:50|451.52|449.22|451.54|449.24|451.67|449.37|451.52|449.22|13
1735480920000|2024-12-29 14:02:00|451.55|449.25|451.99|449.69|451.99|449.69|451.51|449.21|17
1735480930000|2024-12-29 14:02:10|451.98|449.68|452.06|449.76|452.08|449.78|451.98|449.68|16
1735480940000|2024-12-29 14:02:20|452.07|449.77|452.19|449.89|452.19|449.89|452.02|449.72|14
1735480950000|2024-12-29 14:02:30|452.26|449.96|452.21|449.91|452.26|449.96|452.21|449.91|3
1735480960000|2024-12-29 14:02:40|452.2|449.9|452|449.7|452.2|449.9|452|449.7|18
1735480970000|2024-12-29 14:02:50|452.05|449.75|452.1|449.8|452.11|449.81|451.96|449.66|18
1735480980000|2024-12-29 14:03:00|452.04|449.74|452.01|449.71|452.12|449.82|452.01|449.71|19
1735480990000|2024-12-29 14:03:10|452.03|449.73|451.79|449.49|452.05|449.75|451.77|449.47|25
1735481000000|2024-12-29 14:03:20|451.83|449.53|451.92|449.62|451.94|449.64|451.75|449.45|18
1735481010000|2024-12-29 14:03:30|451.91|449.61|451.99|449.69|452.01|449.71|451.91|449.61|11
1735481020000|2024-12-29 14:03:40|452.02|449.72|452.11|449.81|452.2|449.9|452|449.7|17
1735481030000|2024-12-29 14:03:50|452.13|449.83|452.19|449.89|452.23|449.93|452.13|449.83|17
1735481040000|2024-12-29 14:04:00|452.25|449.95|452.38|450.08|452.38|450.08|452.19|449.89|10
1735481050000|2024-12-29 14:04:10|452.28|449.98|452.42|450.12|452.42|450.12|452.28|449.98|21
1735481060000|2024-12-29 14:04:20|452.45|450.15|452.49|450.19|452.55|450.25|452.44|450.14|13
1735481070000|2024-12-29 14:04:30|452.47|450.17|452.38|450.08|452.47|450.17|452.38|450.08|12
1735481080000|2024-12-29 14:04:40|452.35|450.05|452.27|449.97|452.35|450.05|452.17|449.87|15
1735481090000|2024-12-29 14:04:50|452.28|449.98|452.35|450.05|452.37|450.07|452.28|449.98|14
1735481100000|2024-12-29 14:05:00|452.26|449.96|452.29|449.99|452.29|449.99|452.2|449.9|11
1735481110000|2024-12-29 14:05:10|452.28|449.98|452.37|450.07|452.37|450.07|452.2|449.9|18
1735481120000|2024-12-29 14:05:20|452.38|450.08|452.5|450.2|452.5|450.2|452.38|450.08|20
1735481130000|2024-12-29 14:05:30|452.49|450.19|452.4|450.1|452.5|450.2|452.37|450.07|12
1735481140000|2024-12-29 14:05:40|452.47|450.17|452.58|450.28|452.58|450.28|452.45|450.15|21
1735481150000|2024-12-29 14:05:50|452.59|450.29|452.75|450.45|452.75|450.45|452.59|450.29|17
1735481160000|2024-12-29 14:06:00|452.78|450.48|452.97|450.67|452.97|450.67|452.73|450.43|18
1735481170000|2024-12-29 14:06:10|452.96|450.66|453.07|450.77|453.07|450.77|452.92|450.62|17
1735481180000|2024-12-29 14:06:20|453.09|450.79|453|450.7|453.11|450.81|452.99|450.69|13
1735481190000|2024-12-29 14:06:30|452.97|450.67|452.91|450.61|452.98|450.68|452.89|450.59|12
1735481200000|2024-12-29 14:06:40|452.95|450.65|452.9|450.6|453.02|450.72|452.84|450.54|18
1735481210000|2024-12-29 14:06:50|452.87|450.57|452.88|450.58|452.94|450.64|452.86|450.56|16
1735481220000|2024-12-29 14:07:00|452.93|450.63|452.96|450.66|452.97|450.67|452.88|450.58|14
1735481230000|2024-12-29 14:07:10|453.03|450.73|452.7|450.4|453.03|450.73|452.7|450.4|12
1735481240000|2024-12-29 14:07:20|452.65|450.35|452.44|450.14|452.65|450.35|452.4|450.1|21
1735481250000|2024-12-29 14:07:30|452.4|450.1|452.23|449.93|452.44|450.14|452.18|449.88|17
1735481260000|2024-12-29 14:07:40|452.21|449.91|452.23|449.93|452.26|449.96|452.14|449.84|18
1735481270000|2024-12-29 14:07:50|452.18|449.88|452.19|449.89|452.23|449.93|452.13|449.83|16
1735481280000|2024-12-29 14:08:00|452.16|449.86|451.97|449.67|452.2|449.9|451.94|449.64|27
1735481290000|2024-12-29 14:08:10|451.94|449.64|451.89|449.59|451.95|449.65|451.81|449.51|20
1735481300000|2024-12-29 14:08:20|451.91|449.61|451.93|449.63|452.03|449.73|451.86|449.56|27
1735481310000|2024-12-29 14:08:30|451.95|449.65|452.02|449.72|452.02|449.72|451.94|449.64|14
1735481320000|2024-12-29 14:08:40|451.99|449.69|452.1|449.8|452.12|449.82|451.98|449.68|16
1735481330000|2024-12-29 14:08:50|452.11|449.81|452.01|449.71|452.13|449.83|451.99|449.69|16
1735481340000|2024-12-29 14:09:00|452.06|449.76|452.08|449.78|452.13|449.83|452.03|449.73|9
1735481350000|2024-12-29 14:09:10|452.14|449.84|451.83|449.53|452.14|449.84|451.83|449.53|14
1735481360000|2024-12-29 14:09:20|451.88|449.58|451.71|449.41|451.89|449.59|451.71|449.41|9
1735481370000|2024-12-29 14:09:30|451.8|449.5|451.92|449.62|451.92|449.62|451.79|449.49|24
1735481380000|2024-12-29 14:09:40|451.93|449.63|451.93|449.63|451.95|449.65|451.84|449.54|17
1735481390000|2024-12-29 14:09:50|451.89|449.59|451.89|449.59|451.96|449.66|451.89|449.59|16
1735481400000|2024-12-29 14:10:00|451.94|449.64|452.07|449.77|452.1|449.8|451.9|449.6|12
1735481410000|2024-12-29 14:10:10|452.11|449.81|452.02|449.72|452.11|449.81|452.02|449.72|10
1735481420000|2024-12-29 14:10:20|451.99|449.69|451.93|449.63|451.99|449.69|451.91|449.61|11
1735481430000|2024-12-29 14:10:30|451.9|449.6|452.01|449.71|452.02|449.72|451.9|449.6|17
1735481440000|2024-12-29 14:10:40|452.02|449.72|452.01|449.71|452.06|449.76|452|449.7|13
1735481460000|2024-12-29 14:11:00|452.07|449.77|451.84|449.54|452.07|449.77|451.84|449.54|13
1735481470000|2024-12-29 14:11:10|451.9|449.6|451.92|449.62|451.94|449.64|451.87|449.57|8
1735481480000|2024-12-29 14:11:20|452|449.7|451.69|449.39|452|449.7|451.69|449.39|11
1735481490000|2024-12-29 14:11:30|451.7|449.4|451.71|449.41|451.73|449.43|451.62|449.32|16
1735481500000|2024-12-29 14:11:40|451.7|449.4|451.63|449.33|451.7|449.4|451.63|449.33|8
1735481510000|2024-12-29 14:11:50|451.62|449.32|451.58|449.28|451.66|449.36|451.58|449.28|11
1735481520000|2024-12-29 14:12:00|451.57|449.27|451.73|449.43|451.74|449.44|451.56|449.26|26
1735481530000|2024-12-29 14:12:10|451.72|449.42|451.39|449.09|451.72|449.42|451.36|449.06|14
1735481540000|2024-12-29 14:12:20|451.37|449.07|451.32|449.02|451.41|449.11|451.26|448.96|18
1735481550000|2024-12-29 14:12:30|451.26|448.96|451.45|449.15|451.52|449.22|451.26|448.96|15
1735481560000|2024-12-29 14:12:40|451.49|449.19|451.47|449.17|451.57|449.27|451.45|449.15|13
1735481570000|2024-12-29 14:12:50|451.5|449.2|451.58|449.28|451.58|449.28|451.48|449.18|12
1735481580000|2024-12-29 14:13:00|451.59|449.29|451.78|449.48|451.79|449.49|451.57|449.27|16
1735481590000|2024-12-29 14:13:10|451.77|449.47|451.63|449.33|451.78|449.48|451.59|449.29|13
1735481600000|2024-12-29 14:13:20|451.62|449.32|451.65|449.35|451.65|449.35|451.54|449.24|13
1735481610000|2024-12-29 14:13:30|451.68|449.38|451.76|449.46|451.79|449.49|451.68|449.38|15
1735481620000|2024-12-29 14:13:40|451.78|449.48|451.76|449.46|451.79|449.49|451.76|449.46|5
1735481630000|2024-12-29 14:13:50|451.74|449.44|451.56|449.26|451.74|449.44|451.52|449.22|15
1735481640000|2024-12-29 14:14:00|451.57|449.27|451.45|449.15|451.62|449.32|451.44|449.14|12
1735481650000|2024-12-29 14:14:10|451.48|449.18|451.55|449.25|451.57|449.27|451.45|449.15|10
1735481660000|2024-12-29 14:14:20|451.54|449.24|451.38|449.08|451.54|449.24|451.33|449.03|11
1735481670000|2024-12-29 14:14:30|451.36|449.06|451.12|448.82|451.36|449.06|451.12|448.82|14
1735481680000|2024-12-29 14:14:40|451.13|448.83|451.18|448.88|451.18|448.88|451.12|448.82|12
1735481690000|2024-12-29 14:14:50|451.19|448.89|451.17|448.87|451.2|448.9|451.14|448.84|18
1735481700000|2024-12-29 14:15:00|451.19|448.89|451.08|448.78|451.2|448.9|451.05|448.75|11
1735481710000|2024-12-29 14:15:10|451.07|448.77|451.02|448.72|451.18|448.88|450.96|448.66|26
1735481720000|2024-12-29 14:15:20|451.05|448.75|450.8|448.5|451.07|448.77|450.77|448.47|21
1735481730000|2024-12-29 14:15:30|450.79|448.49|450.59|448.29|450.8|448.5|450.58|448.28|16
1735481740000|2024-12-29 14:15:40|450.58|448.28|450.27|447.97|450.61|448.31|450.27|447.97|24
1735481750000|2024-12-29 14:15:50|450.32|448.02|450.4|448.1|450.4|448.1|450.24|447.94|21
1735481760000|2024-12-29 14:16:00|450.41|448.11|450.39|448.09|450.46|448.16|450.28|447.98|28
1735481770000|2024-12-29 14:16:10|450.4|448.1|450.28|447.98|450.51|448.21|450.26|447.96|29
1735481780000|2024-12-29 14:16:20|450.27|447.97|450.08|447.78|450.29|447.99|450.02|447.72|25
1735481790000|2024-12-29 14:16:30|450.09|447.79|449.86|447.56|450.09|447.79|449.84|447.54|23
1735481800000|2024-12-29 14:16:40|449.85|447.55|449.77|447.47|449.88|447.58|449.66|447.36|27
1735481810000|2024-12-29 14:16:50|449.78|447.48|449.36|447.06|449.81|447.51|449.07|446.77|36
1735481820000|2024-12-29 14:17:00|449.4|447.1|449.31|447.01|449.42|447.12|449|446.7|30
1735481830000|2024-12-29 14:17:10|449.34|447.04|449.37|447.07|449.42|447.12|449.28|446.98|24
1735481840000|2024-12-29 14:17:20|449.4|447.1|449.29|446.99|449.46|447.16|449.09|446.79|29
1735481850000|2024-12-29 14:17:30|449.28|446.98|449.34|447.04|449.38|447.08|449.26|446.96|23
1735481860000|2024-12-29 14:17:40|449.37|447.07|449.54|447.24|449.54|447.24|449.25|446.95|25
1735481870000|2024-12-29 14:17:50|449.57|447.27|449.5|447.2|449.75|447.45|449.5|447.2|25
1735481880000|2024-12-29 14:18:00|449.53|447.23|449.29|446.99|449.53|447.23|449.26|446.96|27
1735481890000|2024-12-29 14:18:10|449.28|446.98|448.92|446.62|449.29|446.99|448.91|446.61|23
1735481900000|2024-12-29 14:18:20|448.96|446.66|449.03|446.73|449.09|446.79|448.88|446.58|29
1735481910000|2024-12-29 14:18:30|448.91|446.61|449.01|446.71|449.02|446.72|448.87|446.57|26
1735481920000|2024-12-29 14:18:40|449|446.7|448.95|446.65|449.1|446.8|448.85|446.55|25
1735481930000|2024-12-29 14:18:50|448.98|446.68|448.98|446.68|449.03|446.73|448.87|446.57|17
1735481940000|2024-12-29 14:19:00|448.95|446.65|448.88|446.58|449.07|446.77|448.86|446.56|22
1735481950000|2024-12-29 14:19:10|448.87|446.57|448.82|446.52|448.99|446.69|448.82|446.52|19
1735481960000|2024-12-29 14:19:20|448.83|446.53|448.71|446.41|448.94|446.64|448.66|446.36|28
1735481970000|2024-12-29 14:19:30|448.73|446.43|448.98|446.68|448.98|446.68|448.73|446.43|16
1735481980000|2024-12-29 14:19:40|448.99|446.69|448.94|446.64|449.09|446.79|448.94|446.64|20
1735481990000|2024-12-29 14:19:50|448.96|446.66|448.96|446.66|449.09|446.79|448.91|446.61|22
1735482000000|2024-12-29 14:20:00|448.94|446.64|448.65|446.35|448.97|446.67|448.65|446.35|27
1735482010000|2024-12-29 14:20:10|448.55|446.25|448.84|446.54|448.87|446.57|448.55|446.25|28
1735482020000|2024-12-29 14:20:20|448.82|446.52|449.07|446.77|449.1|446.8|448.82|446.52|25
1735482030000|2024-12-29 14:20:30|449.05|446.75|448.73|446.43|449.06|446.76|448.71|446.41|19
1735482040000|2024-12-29 14:20:40|448.77|446.47|448.66|446.36|448.77|446.47|448.65|446.35|21
1735482050000|2024-12-29 14:20:50|448.65|446.35|448.65|446.35|448.65|446.35|448.52|446.22|16
1735482060000|2024-12-29 14:21:00|448.63|446.33|448.94|446.64|448.94|446.64|448.63|446.33|25
1735482070000|2024-12-29 14:21:10|449|446.7|449.12|446.82|449.21|446.91|448.98|446.68|16
1735482080000|2024-12-29 14:21:20|449.14|446.84|448.82|446.52|449.14|446.84|448.82|446.52|20
1735482090000|2024-12-29 14:21:30|448.8|446.5|448.78|446.48|448.8|446.5|448.66|446.36|25
1735482100000|2024-12-29 14:21:40|448.77|446.47|448.63|446.33|448.78|446.48|448.63|446.33|14
1735482110000|2024-12-29 14:21:50|448.67|446.37|448.41|446.11|448.68|446.38|448.35|446.05|19
1735482120000|2024-12-29 14:22:00|448.43|446.13|448.54|446.24|448.54|446.24|448.32|446.02|20
1735482130000|2024-12-29 14:22:10|448.56|446.26|448.29|445.99|448.56|446.26|448.19|445.89|22
1735482140000|2024-12-29 14:22:20|448.3|446|448.34|446.04|448.35|446.05|448.25|445.95|23
1735482150000|2024-12-29 14:22:30|448.35|446.05|448.8|446.5|448.8|446.5|448.35|446.05|25
1735482160000|2024-12-29 14:22:40|448.81|446.51|448.56|446.26|448.81|446.51|448.53|446.23|16
1735482170000|2024-12-29 14:22:50|448.55|446.25|448.55|446.25|448.61|446.31|448.54|446.24|14
1735482180000|2024-12-29 14:23:00|448.59|446.29|448.68|446.38|448.68|446.38|448.59|446.29|20
1735482190000|2024-12-29 14:23:10|448.67|446.37|448.8|446.5|448.83|446.53|448.67|446.37|16
1735482200000|2024-12-29 14:23:20|448.83|446.53|448.05|445.75|448.84|446.54|448.04|445.74|25
1735482210000|2024-12-29 14:23:30|448.04|445.74|448.1|445.8|448.12|445.82|448|445.7|16
1735482220000|2024-12-29 14:23:40|448.12|445.82|448.31|446.01|448.32|446.02|448.1|445.8|20
1735482230000|2024-12-29 14:23:50|448.35|446.05|448.31|446.01|448.36|446.06|448.26|445.96|23
1735482240000|2024-12-29 14:24:00|448.3|446|448.14|445.84|448.3|446|448.14|445.84|20
1735482250000|2024-12-29 14:24:10|448.12|445.82|448.04|445.74|448.17|445.87|447.94|445.64|21
1735482260000|2024-12-29 14:24:20|447.99|445.69|448.02|445.72|448.04|445.74|447.74|445.44|27
1735482270000|2024-12-29 14:24:30|448.03|445.73|447.82|445.52|448.03|445.73|447.8|445.5|28
1735482280000|2024-12-29 14:24:40|447.81|445.51|447.88|445.58|447.88|445.58|447.81|445.51|25
1735482290000|2024-12-29 14:24:50|447.87|445.57|447.83|445.53|447.9|445.6|447.63|445.33|23
1735482300000|2024-12-29 14:25:00|447.82|445.52|447.5|445.2|447.84|445.54|447.5|445.2|25
1735482310000|2024-12-29 14:25:10|447.49|445.19|447.73|445.43|447.73|445.43|447.48|445.18|24
1735482320000|2024-12-29 14:25:20|447.74|445.44|447.72|445.42|447.8|445.5|447.69|445.39|6
1735482330000|2024-12-29 14:25:30|447.73|445.43|447.66|445.36|447.81|445.51|447.6|445.3|28
1735482340000|2024-12-29 14:25:40|447.72|445.42|447.85|445.55|447.93|445.63|447.56|445.26|23
1735482350000|2024-12-29 14:25:50|447.87|445.57|447.72|445.42|447.87|445.57|447.64|445.34|14
1735482360000|2024-12-29 14:26:00|447.74|445.44|447.53|445.23|447.76|445.46|447.53|445.23|22
1735482370000|2024-12-29 14:26:10|447.54|445.24|447.6|445.3|447.77|445.47|447.5|445.2|23
1735482380000|2024-12-29 14:26:20|447.62|445.32|447.58|445.28|447.63|445.33|447.45|445.15|23
1735482390000|2024-12-29 14:26:30|447.48|445.18|447.74|445.44|447.74|445.44|447.47|445.17|20
1735482400000|2024-12-29 14:26:40|447.76|445.46|447.78|445.48|447.78|445.48|447.76|445.46|3
1735482410000|2024-12-29 14:26:50|447.7|445.4|447.84|445.54|447.84|445.54|447.7|445.4|9
1735482420000|2024-12-29 14:27:00|447.85|445.55|448.08|445.78|448.08|445.78|447.85|445.55|23
1735482430000|2024-12-29 14:27:10|448.05|445.75|447.95|445.65|448.19|445.89|447.85|445.55|21
1735482440000|2024-12-29 14:27:20|447.97|445.67|447.76|445.46|447.97|445.67|447.7|445.4|16
1735482450000|2024-12-29 14:27:30|447.67|445.37|447.81|445.51|447.81|445.51|447.61|445.31|10
1735482460000|2024-12-29 14:27:40|447.83|445.53|447.82|445.52|447.9|445.6|447.75|445.45|10
1735482470000|2024-12-29 14:27:50|447.75|445.45|447.89|445.59|447.89|445.59|447.69|445.39|18
1735482480000|2024-12-29 14:28:00|447.9|445.6|447.9|445.6|447.9|445.6|447.9|445.6|1
1735482490000|2024-12-29 14:28:10|447.92|445.62|448.12|445.82|448.16|445.86|447.92|445.62|12
1735482500000|2024-12-29 14:28:20|448.16|445.86|448.22|445.92|448.29|445.99|448.15|445.85|20
1735482510000|2024-12-29 14:28:30|448.21|445.91|448.08|445.78|448.21|445.91|447.98|445.68|12
1735482520000|2024-12-29 14:28:40|448.09|445.79|448.2|445.9|448.27|445.97|448.09|445.79|14
1735482530000|2024-12-29 14:28:50|448.18|445.88|448.17|445.87|448.29|445.99|448.17|445.87|22
1735482540000|2024-12-29 14:29:00|448.18|445.88|448.34|446.04|448.34|446.04|448.14|445.84|19
1735482550000|2024-12-29 14:29:10|448.31|446.01|448.18|445.88|448.38|446.08|448.13|445.83|13
1735482560000|2024-12-29 14:29:20|448.25|445.95|448.19|445.89|448.25|445.95|448.19|445.89|2
1735482570000|2024-12-29 14:29:30|448.14|445.84|447.98|445.68|448.16|445.86|447.91|445.61|5
1735482580000|2024-12-29 14:29:40|448.04|445.74|448.02|445.72|448.1|445.8|448.02|445.72|5
1735482590000|2024-12-29 14:29:50|448.08|445.78|448.12|445.82|448.15|445.85|448.02|445.72|10
1735482600000|2024-12-29 14:30:00|448.06|445.76|447.93|445.63|448.09|445.79|447.83|445.53|17
1735482610000|2024-12-29 14:30:10|447.83|445.53|447.89|445.59|447.89|445.59|447.81|445.51|4
1735482620000|2024-12-29 14:30:20|447.96|445.66|447.95|445.65|448.12|445.82|447.93|445.63|8
1735482630000|2024-12-29 14:30:30|447.98|445.68|447.85|445.55|448.01|445.71|447.85|445.55|5
1735482640000|2024-12-29 14:30:40|447.76|445.46|447.08|444.78|447.76|445.46|447.07|444.77|14
1735482650000|2024-12-29 14:30:50|447.2|444.9|447.06|444.76|447.21|444.91|446.91|444.61|21
1735482660000|2024-12-29 14:31:00|447.07|444.77|446.88|444.58|447.24|444.94|446.82|444.52|25
1735482670000|2024-12-29 14:31:10|446.89|444.59|446.95|444.65|447.02|444.72|446.86|444.56|16
1735482680000|2024-12-29 14:31:20|446.85|444.55|446.24|443.94|446.85|444.55|446.2|443.9|29
1735482690000|2024-12-29 14:31:30|446.02|443.72|445.84|443.54|446.21|443.91|445.82|443.52|26
1735482700000|2024-12-29 14:31:40|445.8|443.5|445.84|443.54|445.99|443.69|445.75|443.45|26
1735482710000|2024-12-29 14:31:50|445.68|443.38|445.66|443.36|445.8|443.5|445.63|443.33|24
1735482720000|2024-12-29 14:32:00|445.69|443.39|445.76|443.46|445.9|443.6|445.62|443.32|31
1735482730000|2024-12-29 14:32:10|445.79|443.49|445.84|443.54|446.05|443.75|445.68|443.38|29
1735482740000|2024-12-29 14:32:20|445.85|443.55|445.63|443.33|445.85|443.55|445.59|443.29|27
1735482750000|2024-12-29 14:32:30|445.65|443.35|445.54|443.24|445.69|443.39|445.54|443.24|7
1735482760000|2024-12-29 14:32:40|445.44|443.14|445.13|442.83|445.44|443.14|445.13|442.83|6
1735482770000|2024-12-29 14:32:50|445.2|442.9|445.17|442.87|445.41|443.11|444.98|442.68|27
1735482780000|2024-12-29 14:33:00|445.19|442.89|445.59|443.29|445.59|443.29|444.95|442.65|31
1735482790000|2024-12-29 14:33:10|445.55|443.25|445.49|443.19|445.6|443.3|445.4|443.1|16
1735482800000|2024-12-29 14:33:20|445.5|443.2|445.38|443.08|445.67|443.37|445.2|442.9|27
1735482810000|2024-12-29 14:33:30|445.42|443.12|445.72|443.42|445.72|443.42|445.42|443.12|17
1735482820000|2024-12-29 14:33:40|445.62|443.32|445.65|443.35|445.73|443.43|445.56|443.26|10
1735482830000|2024-12-29 14:33:50|445.53|443.23|445.65|443.35|445.65|443.35|445.45|443.15|16
1735482840000|2024-12-29 14:34:00|445.67|443.37|445.68|443.38|445.81|443.51|445.62|443.32|10
1735482850000|2024-12-29 14:34:10|445.74|443.44|445.95|443.65|446.05|443.75|445.72|443.42|21
1735482860000|2024-12-29 14:34:20|445.94|443.64|445.68|443.38|446.06|443.76|445.6|443.3|21
1735482870000|2024-12-29 14:34:30|445.52|443.22|445.58|443.28|445.58|443.28|445.39|443.09|12
1735482880000|2024-12-29 14:34:40|445.61|443.31|445.76|443.46|445.78|443.48|445.49|443.19|15
1735482890000|2024-12-29 14:34:50|445.82|443.52|446.43|444.13|446.43|444.13|445.82|443.52|18
1735482900000|2024-12-29 14:35:00|446.39|444.09|446.08|443.78|446.39|444.09|445.93|443.63|20
1735482910000|2024-12-29 14:35:10|445.96|443.66|446.11|443.81|446.16|443.86|445.96|443.66|14
1735482920000|2024-12-29 14:35:20|446.12|443.82|446.49|444.19|446.57|444.27|446.12|443.82|26
1735482930000|2024-12-29 14:35:30|446.52|444.22|446.82|444.52|446.87|444.57|446.27|443.97|20
1735482940000|2024-12-29 14:35:40|446.67|444.37|447.07|444.77|447.07|444.77|446.66|444.36|23
1735482950000|2024-12-29 14:35:50|446.9|444.6|446.59|444.29|446.94|444.64|446.5|444.2|15
1735482960000|2024-12-29 14:36:00|446.47|444.17|446.48|444.18|446.58|444.28|446.47|444.17|10
1735482970000|2024-12-29 14:36:10|446.38|444.08|446.59|444.29|446.64|444.34|446.34|444.04|21
1735482980000|2024-12-29 14:36:20|446.62|444.32|446.41|444.11|446.64|444.34|446.38|444.08|14
1735482990000|2024-12-29 14:36:30|446.48|444.18|446.42|444.12|446.48|444.18|446.32|444.02|7
1735483000000|2024-12-29 14:36:40|446.29|443.99|446.22|443.92|446.36|444.06|446.22|443.92|7
1735483010000|2024-12-29 14:36:50|446.24|443.94|446.29|443.99|446.37|444.07|446.04|443.74|15
1735483020000|2024-12-29 14:37:00|446.3|444|446.38|444.08|446.42|444.12|446.09|443.79|12
1735483030000|2024-12-29 14:37:10|446.4|444.1|446.29|443.99|446.59|444.29|446.29|443.99|14
1735483040000|2024-12-29 14:37:20|446.43|444.13|446.48|444.18|446.57|444.27|446.36|444.06|11
1735483050000|2024-12-29 14:37:30|446.55|444.25|446.28|443.98|446.58|444.28|446.23|443.93|12
1735483060000|2024-12-29 14:37:40|446.29|443.99|446.44|444.14|446.51|444.21|446.29|443.99|18
1735483070000|2024-12-29 14:37:50|446.45|444.15|446.31|444.01|446.59|444.29|446.31|444.01|23
1735483080000|2024-12-29 14:38:00|446.33|444.03|446.22|443.92|446.4|444.1|446.01|443.71|12
1735483090000|2024-12-29 14:38:10|446.25|443.95|446.15|443.85|446.29|443.99|446.13|443.83|16
1735483100000|2024-12-29 14:38:20|446.14|443.84|446.24|443.94|446.32|444.02|446.14|443.84|11
1735483110000|2024-12-29 14:38:30|446.16|443.86|446.02|443.72|446.19|443.89|445.94|443.64|20
1735483120000|2024-12-29 14:38:40|446.03|443.73|446.24|443.94|446.24|443.94|446.02|443.72|19
1735483130000|2024-12-29 14:38:50|446.15|443.85|446.1|443.8|446.29|443.99|446.04|443.74|29
1735483140000|2024-12-29 14:39:00|446.01|443.71|445.75|443.45|446.08|443.78|445.75|443.45|14
1735483150000|2024-12-29 14:39:10|445.76|443.46|445.96|443.66|445.98|443.68|445.75|443.45|16
1735483160000|2024-12-29 14:39:20|445.9|443.6|446.28|443.98|446.28|443.98|445.9|443.6|21
1735483170000|2024-12-29 14:39:30|446.25|443.95|445.95|443.65|446.29|443.99|445.95|443.65|21
1735483180000|2024-12-29 14:39:40|445.96|443.66|445.91|443.61|445.96|443.66|445.83|443.53|19
1735483190000|2024-12-29 14:39:50|445.92|443.62|445.9|443.6|445.92|443.62|445.86|443.56|3
1735483200000|2024-12-29 14:40:00|445.92|443.62|445.68|443.38|446.01|443.71|445.68|443.38|12
1735483210000|2024-12-29 14:40:10|445.66|443.36|445.47|443.17|445.87|443.57|445.4|443.1|18
1735483220000|2024-12-29 14:40:20|445.48|443.18|445.53|443.23|445.65|443.35|445.47|443.17|19
1735483230000|2024-12-29 14:40:30|445.44|443.14|445.5|443.2|445.5|443.2|445.38|443.08|10
1735483240000|2024-12-29 14:40:40|445.53|443.23|445.64|443.34|445.72|443.42|445.47|443.17|23
1735483250000|2024-12-29 14:40:50|445.71|443.41|445.48|443.18|445.71|443.41|445.42|443.12|20
1735483260000|2024-12-29 14:41:00|445.6|443.3|445.63|443.33|445.65|443.35|445.48|443.18|17
1735483270000|2024-12-29 14:41:10|445.64|443.34|445.54|443.24|445.64|443.34|445.5|443.2|10
1735483280000|2024-12-29 14:41:20|445.45|443.15|445.41|443.11|445.49|443.19|445.37|443.07|12
1735483290000|2024-12-29 14:41:30|445.43|443.13|445.46|443.16|445.52|443.22|445.3|443|22
1735483300000|2024-12-29 14:41:40|445.39|443.09|445.62|443.32|445.72|443.42|445.39|443.09|24
1735483310000|2024-12-29 14:41:50|445.63|443.33|445.55|443.25|445.73|443.43|445.47|443.17|22
1735483320000|2024-12-29 14:42:00|445.46|443.16|445.55|443.25|445.6|443.3|445.32|443.02|23
1735483330000|2024-12-29 14:42:10|445.57|443.27|445.7|443.4|445.72|443.42|445.57|443.27|15
1735483340000|2024-12-29 14:42:20|445.71|443.41|445.99|443.69|446.07|443.77|445.71|443.41|24
1735483350000|2024-12-29 14:42:30|446|443.7|445.79|443.49|446.06|443.76|445.77|443.47|17
1735483360000|2024-12-29 14:42:40|445.81|443.51|445.76|443.46|445.81|443.51|445.73|443.43|6
1735483370000|2024-12-29 14:42:50|445.67|443.37|445.75|443.45|445.76|443.46|445.67|443.37|16
1735483380000|2024-12-29 14:43:00|445.78|443.48|445.64|443.34|445.78|443.48|445.59|443.29|11
1735483390000|2024-12-29 14:43:10|445.57|443.27|445.66|443.36|445.73|443.43|445.47|443.17|30
1735483400000|2024-12-29 14:43:20|445.73|443.43|445.56|443.26|445.81|443.51|445.49|443.19|26
1735483410000|2024-12-29 14:43:30|445.57|443.27|445.54|443.24|445.57|443.27|445.48|443.18|16
1735483420000|2024-12-29 14:43:40|445.46|443.16|445.47|443.17|445.65|443.35|445.45|443.15|15
1735483430000|2024-12-29 14:43:50|445.46|443.16|445.58|443.28|445.58|443.28|445.44|443.14|11
1735483440000|2024-12-29 14:44:00|445.59|443.29|445.64|443.34|445.75|443.45|445.59|443.29|17
1735483450000|2024-12-29 14:44:10|445.66|443.36|445.66|443.36|445.68|443.38|445.48|443.18|18
1735483460000|2024-12-29 14:44:20|445.67|443.37|446.21|443.91|446.21|443.91|445.67|443.37|23
1735483470000|2024-12-29 14:44:30|446.1|443.8|445.98|443.68|446.2|443.9|445.94|443.64|27
1735483480000|2024-12-29 14:44:40|446.03|443.73|446.22|443.92|446.22|443.92|445.99|443.69|12
1735483490000|2024-12-29 14:44:50|446.1|443.8|445.98|443.68|446.1|443.8|445.9|443.6|8
1735483500000|2024-12-29 14:45:00|445.91|443.61|445.87|443.57|445.93|443.63|445.71|443.41|20
1735483510000|2024-12-29 14:45:10|445.78|443.48|445.73|443.43|445.88|443.58|445.64|443.34|21
1735483520000|2024-12-29 14:45:20|445.65|443.35|445.42|443.12|445.69|443.39|445.39|443.09|22
1735483530000|2024-12-29 14:45:30|445.43|443.13|445.59|443.29|445.59|443.29|445.34|443.04|30
1735483540000|2024-12-29 14:45:40|445.61|443.31|445.68|443.38|445.72|443.42|445.58|443.28|13
1735483550000|2024-12-29 14:45:50|445.55|443.25|445.71|443.41|445.71|443.41|445.48|443.18|13
1735483560000|2024-12-29 14:46:00|445.72|443.42|445.89|443.59|445.89|443.59|445.65|443.35|14
1735483570000|2024-12-29 14:46:10|445.82|443.52|445.83|443.53|445.9|443.6|445.76|443.46|13
1735483580000|2024-12-29 14:46:20|445.87|443.57|445.75|443.45|446.03|443.73|445.73|443.43|30
1735483590000|2024-12-29 14:46:30|445.78|443.48|445.93|443.63|445.96|443.66|445.78|443.48|19
1735483600000|2024-12-29 14:46:40|445.88|443.58|446.05|443.75|446.18|443.88|445.82|443.52|32
1735483610000|2024-12-29 14:46:50|446.03|443.73|446.37|444.07|446.37|444.07|446.03|443.73|20
1735483620000|2024-12-29 14:47:00|446.38|444.08|446.32|444.02|446.42|444.12|446.27|443.97|22
1735483630000|2024-12-29 14:47:10|446.37|444.07|446.4|444.1|446.49|444.19|446.3|444|16
1735483640000|2024-12-29 14:47:20|446.42|444.12|446.24|443.94|446.42|444.12|446.13|443.83|16
1735483650000|2024-12-29 14:47:30|446.14|443.84|446.12|443.82|446.14|443.84|446.12|443.82|2
1735483660000|2024-12-29 14:47:40|446.03|443.73|445.99|443.69|446.06|443.76|445.96|443.66|6
1735483670000|2024-12-29 14:47:50|445.9|443.6|445.98|443.68|446.05|443.75|445.9|443.6|14
1735483680000|2024-12-29 14:48:00|445.99|443.69|446.26|443.96|446.32|444.02|445.99|443.69|24
1735483690000|2024-12-29 14:48:10|446.3|444|446.35|444.05|446.35|444.05|446.06|443.76|24
1735483700000|2024-12-29 14:48:20|446.34|444.04|446.47|444.17|446.47|444.17|446.26|443.96|19
1735483710000|2024-12-29 14:48:30|446.55|444.25|446.59|444.29|446.66|444.36|446.51|444.21|17
1735483720000|2024-12-29 14:48:40|446.6|444.3|446.34|444.04|446.71|444.41|446.3|444|24
1735483730000|2024-12-29 14:48:50|446.35|444.05|446.21|443.91|446.36|444.06|446.12|443.82|18
1735483740000|2024-12-29 14:49:00|446.12|443.82|446.14|443.84|446.23|443.93|446.07|443.77|14
1735483750000|2024-12-29 14:49:10|446.17|443.87|446.06|443.76|446.26|443.96|446.06|443.76|11
1735483760000|2024-12-29 14:49:20|446.07|443.77|446.12|443.82|446.15|443.85|446.07|443.77|5
1735483770000|2024-12-29 14:49:30|446.16|443.86|446.21|443.91|446.21|443.91|446.02|443.72|20
1735483780000|2024-12-29 14:49:40|446.1|443.8|446.09|443.79|446.2|443.9|446.05|443.75|14
1735483790000|2024-12-29 14:49:50|446.1|443.8|446.15|443.85|446.17|443.87|446.09|443.79|10
1735483800000|2024-12-29 14:50:00|446.17|443.87|446.22|443.92|446.29|443.99|446.08|443.78|21
1735483810000|2024-12-29 14:50:10|446.25|443.95|446.21|443.91|446.28|443.98|446.04|443.74|20
1735483820000|2024-12-29 14:50:20|446.2|443.9|446.09|443.79|446.24|443.94|446.06|443.76|25
1735483830000|2024-12-29 14:50:30|446.1|443.8|446.19|443.89|446.19|443.89|446.09|443.79|13
1735483840000|2024-12-29 14:50:40|446.14|443.84|446.16|443.86|446.21|443.91|446.06|443.76|20
1735483850000|2024-12-29 14:50:50|446.18|443.88|446.27|443.97|446.35|444.05|446.17|443.87|23
1735483860000|2024-12-29 14:51:00|446.25|443.95|446.43|444.13|446.43|444.13|446.24|443.94|16
1735483870000|2024-12-29 14:51:10|446.44|444.14|446.48|444.18|446.48|444.18|446.38|444.08|24
1735483880000|2024-12-29 14:51:20|446.42|444.12|446.61|444.31|446.64|444.34|446.42|444.12|24
1735483890000|2024-12-29 14:51:30|446.59|444.29|446.96|444.66|446.99|444.69|446.59|444.29|25
1735483900000|2024-12-29 14:51:40|446.97|444.67|447.49|445.19|447.54|445.24|446.97|444.67|23
1735483910000|2024-12-29 14:51:50|447.56|445.26|447.69|445.39|447.69|445.39|447.44|445.14|26
1735483920000|2024-12-29 14:52:00|447.74|445.44|447.76|445.46|447.79|445.49|447.69|445.39|7
1735483930000|2024-12-29 14:52:10|447.8|445.5|448.04|445.74|448.04|445.74|447.8|445.5|26
1735483940000|2024-12-29 14:52:20|448.1|445.8|448.16|445.86|448.38|446.08|448.1|445.8|25
1735483950000|2024-12-29 14:52:30|448.17|445.87|448.3|446|448.3|446|448.17|445.87|23
1735483960000|2024-12-29 14:52:40|448.31|446.01|448.43|446.13|448.51|446.21|448.31|446.01|26
1735483970000|2024-12-29 14:52:50|448.39|446.09|448.33|446.03|448.39|446.09|448.25|445.95|23
1735483980000|2024-12-29 14:53:00|448.31|446.01|448.47|446.17|448.47|446.17|448.31|446.01|16
1735483990000|2024-12-29 14:53:10|448.53|446.23|448.53|446.23|448.53|446.23|448.35|446.05|15
1735484000000|2024-12-29 14:53:20|448.33|446.03|448.53|446.23|448.53|446.23|448.33|446.03|4
1735484010000|2024-12-29 14:53:30|448.49|446.19|448.53|446.23|448.53|446.23|448.46|446.16|4
1735484020000|2024-12-29 14:53:40|448.49|446.19|448.31|446.01|448.49|446.19|448.26|445.96|15
1735484030000|2024-12-29 14:53:50|448.3|446|448.21|445.91|448.31|446.01|448.18|445.88|25
1735484040000|2024-12-29 14:54:00|448.25|445.95|448.13|445.83|448.25|445.95|448.12|445.82|19
1735484050000|2024-12-29 14:54:10|448.16|445.86|447.94|445.64|448.17|445.87|447.94|445.64|23
1735484060000|2024-12-29 14:54:20|447.93|445.63|448.09|445.79|448.18|445.88|447.92|445.62|21
1735484070000|2024-12-29 14:54:30|448.08|445.78|448.13|445.83|448.23|445.93|448.08|445.78|22
1735484080000|2024-12-29 14:54:40|448.2|445.9|448.17|445.87|448.2|445.9|447.99|445.69|21
1735484090000|2024-12-29 14:54:50|448.13|445.83|448.08|445.78|448.13|445.83|447.99|445.69|13
1735484100000|2024-12-29 14:55:00|448.07|445.77|447.99|445.69|448.13|445.83|447.89|445.59|20
1735484110000|2024-12-29 14:55:10|447.96|445.66|447.87|445.57|448.01|445.71|447.87|445.57|16
1735484120000|2024-12-29 14:55:20|447.86|445.56|447.78|445.48|447.95|445.65|447.76|445.46|15
1735484130000|2024-12-29 14:55:30|447.81|445.51|447.79|445.49|447.84|445.54|447.76|445.46|13
1735484140000|2024-12-29 14:55:40|447.78|445.48|447.84|445.54|447.89|445.59|447.76|445.46|16
1735484150000|2024-12-29 14:55:50|447.78|445.48|447.81|445.51|447.85|445.55|447.76|445.46|14
1735484160000|2024-12-29 14:56:00|447.82|445.52|447.76|445.46|447.85|445.55|447.76|445.46|7
1735484170000|2024-12-29 14:56:10|447.78|445.48|447.8|445.5|447.81|445.51|447.76|445.46|8
1735484180000|2024-12-29 14:56:20|447.78|445.48|447.79|445.49|447.8|445.5|447.76|445.46|10
1735484190000|2024-12-29 14:56:30|447.78|445.48|447.76|445.46|447.78|445.48|447.76|445.46|3
1735484200000|2024-12-29 14:56:40|447.79|445.49|447.88|445.58|447.88|445.58|447.79|445.49|8
1735484210000|2024-12-29 14:56:50|447.82|445.52|447.84|445.54|447.97|445.67|447.8|445.5|23
1735484220000|2024-12-29 14:57:00|447.82|445.52|447.76|445.46|447.84|445.54|447.76|445.46|7
1735484240000|2024-12-29 14:57:20|447.66|445.36|447.66|445.36|447.66|445.36|447.59|445.29|6
1735484250000|2024-12-29 14:57:30|447.65|445.35|447.4|445.1|447.65|445.35|447.4|445.1|16
1735484260000|2024-12-29 14:57:40|447.37|445.07|447.53|445.23|447.53|445.23|447.37|445.07|15
1735484270000|2024-12-29 14:57:50|447.54|445.24|447.44|445.14|447.55|445.25|447.39|445.09|17
1735484280000|2024-12-29 14:58:00|447.47|445.17|447.64|445.34|447.64|445.34|447.47|445.17|17
1735484290000|2024-12-29 14:58:10|447.63|445.33|447.43|445.13|447.66|445.36|447.43|445.13|22
1735484300000|2024-12-29 14:58:20|447.41|445.11|447.37|445.07|447.42|445.12|447.31|445.01|18
1735484310000|2024-12-29 14:58:30|447.35|445.05|447.34|445.04|447.38|445.08|447.34|445.04|9
1735484320000|2024-12-29 14:58:40|447.33|445.03|447.27|444.97|447.33|445.03|447.25|444.95|9
1735484330000|2024-12-29 14:58:50|447.24|444.94|447.29|444.99|447.3|445|447.24|444.94|5
1735484340000|2024-12-29 14:59:00|447.23|444.93|447.34|445.04|447.46|445.16|447.23|444.93|23
1735484350000|2024-12-29 14:59:10|447.29|444.99|447.33|445.03|447.36|445.06|447.24|444.94|16
1735484360000|2024-12-29 14:59:20|447.34|445.04|447.42|445.12|447.45|445.15|447.34|445.04|18
1735484370000|2024-12-29 14:59:30|447.43|445.13|447.35|445.05|447.45|445.15|447.34|445.04|14
1735484380000|2024-12-29 14:59:40|447.34|445.04|447.3|445|447.37|445.07|447.27|444.97|13
1735484390000|2024-12-29 14:59:50|447.31|445.01|447.27|444.97|447.35|445.05|447.27|444.97|15
1735484400000|2024-12-29 15:00:00|447.31|445.01|447.27|444.97|447.31|445.01|447.13|444.83|22
1735484410000|2024-12-29 15:00:10|447.26|444.96|447.3|445|447.32|445.02|447.17|444.87|17
1735484420000|2024-12-29 15:00:20|447.26|444.96|447.4|445.1|447.41|445.11|447.17|444.87|17
1735484430000|2024-12-29 15:00:30|447.39|445.09|447.46|445.16|447.46|445.16|447.39|445.09|10
1735484440000|2024-12-29 15:00:40|447.52|445.22|447.65|445.35|447.69|445.39|447.52|445.22|20
1735484450000|2024-12-29 15:00:50|447.66|445.36|447.64|445.34|447.68|445.38|447.64|445.34|5
1735484460000|2024-12-29 15:01:00|447.66|445.36|447.67|445.37|447.7|445.4|447.66|445.36|3
1735484470000|2024-12-29 15:01:10|447.65|445.35|447.81|445.51|447.86|445.56|447.65|445.35|21
1735484480000|2024-12-29 15:01:20|447.91|445.61|447.95|445.65|448.03|445.73|447.9|445.6|23
1735484490000|2024-12-29 15:01:30|447.97|445.67|447.6|445.3|448.01|445.71|447.6|445.3|21
1735484500000|2024-12-29 15:01:40|447.61|445.31|447.35|445.05|447.61|445.31|447.32|445.02|21
1735484510000|2024-12-29 15:01:50|447.33|445.03|447.25|444.95|447.34|445.04|447.07|444.77|21
1735484520000|2024-12-29 15:02:00|447.24|444.94|446.91|444.61|447.24|444.94|446.88|444.58|17
1735484530000|2024-12-29 15:02:10|446.88|444.58|446.72|444.42|446.88|444.58|446.63|444.33|26
1735484540000|2024-12-29 15:02:20|446.7|444.4|446.68|444.38|446.93|444.63|446.65|444.35|29
1735484550000|2024-12-29 15:02:30|446.7|444.4|446.48|444.18|446.7|444.4|446.48|444.18|26
1735484560000|2024-12-29 15:02:40|446.46|444.16|446.47|444.17|446.55|444.25|446.43|444.13|30
1735484570000|2024-12-29 15:02:50|446.45|444.15|446.46|444.16|446.6|444.3|446.42|444.12|25
1735484580000|2024-12-29 15:03:00|446.49|444.19|446.67|444.37|446.7|444.4|446.49|444.19|26
1735484590000|2024-12-29 15:03:10|446.6|444.3|446.82|444.52|446.84|444.54|446.6|444.3|26
1735484600000|2024-12-29 15:03:20|446.81|444.51|446.68|444.38|446.82|444.52|446.56|444.26|26
1735484610000|2024-12-29 15:03:30|446.71|444.41|447|444.7|447.04|444.74|446.71|444.41|25
1735484620000|2024-12-29 15:03:40|446.99|444.69|446.82|444.52|447.03|444.73|446.77|444.47|25
1735484630000|2024-12-29 15:03:50|446.85|444.55|446.81|444.51|447.01|444.71|446.78|444.48|27
1735484640000|2024-12-29 15:04:00|446.76|444.46|446.8|444.5|446.8|444.5|446.62|444.32|23
1735484650000|2024-12-29 15:04:10|446.79|444.49|446.54|444.24|446.79|444.49|446.54|444.24|23
1735484660000|2024-12-29 15:04:20|446.58|444.28|446.59|444.29|446.61|444.31|446.46|444.16|19
1735484670000|2024-12-29 15:04:30|446.56|444.26|446.48|444.18|446.58|444.28|446.43|444.13|22
1735484680000|2024-12-29 15:04:40|446.49|444.19|446.14|443.84|446.49|444.19|446.14|443.84|20
1735484690000|2024-12-29 15:04:50|446.12|443.82|445.95|443.65|446.14|443.84|445.95|443.65|20
1735484700000|2024-12-29 15:05:00|445.97|443.67|445.95|443.65|445.97|443.67|445.95|443.65|4
1735484710000|2024-12-29 15:05:10|445.97|443.67|445.95|443.65|445.97|443.67|445.95|443.65|3
1735484760000|2024-12-29 15:06:00|446|443.7|445.95|443.65|446|443.7|445.95|443.65|3
1735484770000|2024-12-29 15:06:10|445.99|443.69|446.1|443.8|446.11|443.81|445.99|443.69|11
1735484780000|2024-12-29 15:06:20|446.06|443.76|446.03|443.73|446.21|443.91|445.99|443.69|26
1735484790000|2024-12-29 15:06:30|446.04|443.74|445.97|443.67|446.05|443.75|445.95|443.65|26
1735484800000|2024-12-29 15:06:40|445.96|443.66|445.95|443.65|445.97|443.67|445.95|443.65|12
1735484880000|2024-12-29 15:08:00|446.01|443.71|445.97|443.67|446.03|443.73|445.97|443.67|6
1735484890000|2024-12-29 15:08:10|445.95|443.65|445.95|443.65|445.95|443.65|445.95|443.65|1
1735484900000|2024-12-29 15:08:20|445.99|443.69|445.95|443.65|446|443.7|445.95|443.65|5
1735484910000|2024-12-29 15:08:30|446.02|443.72|446.27|443.97|446.27|443.97|445.98|443.68|25
1735484920000|2024-12-29 15:08:40|446.24|443.94|446.24|443.94|446.34|444.04|446.24|443.94|18
1735484930000|2024-12-29 15:08:50|446.3|444|446.07|443.77|446.3|444|445.97|443.67|24
1735484940000|2024-12-29 15:09:00|446.08|443.78|446.1|443.8|446.1|443.8|445.95|443.65|23
1735484950000|2024-12-29 15:09:10|446.08|443.78|446.17|443.87|446.17|443.87|446.04|443.74|22
1735484960000|2024-12-29 15:09:20|446.16|443.86|446.39|444.09|446.41|444.11|446.1|443.8|24
1735484970000|2024-12-29 15:09:30|446.41|444.11|446.05|443.75|446.44|444.14|446.04|443.74|32
1735484980000|2024-12-29 15:09:40|446.01|443.71|445.95|443.65|446.01|443.71|445.95|443.65|15
1735484990000|2024-12-29 15:09:50|445.97|443.67|445.95|443.65|445.97|443.67|445.95|443.65|2
1735485000000|2024-12-29 15:10:00|445.97|443.67|445.95|443.65|445.97|443.67|445.95|443.65|2
1735485030000|2024-12-29 15:10:30|445.99|443.69|445.99|443.69|445.99|443.69|445.99|443.69|1
1735485040000|2024-12-29 15:10:40|446|443.7|446.09|443.79|446.17|443.87|446|443.7|24
1735485050000|2024-12-29 15:10:50|446.13|443.83|445.95|443.65|446.16|443.86|445.95|443.65|20
1735485060000|2024-12-29 15:11:00|445.97|443.67|445.95|443.65|446.02|443.72|445.95|443.65|7
1735485070000|2024-12-29 15:11:10|446|443.7|446.14|443.84|446.14|443.84|445.97|443.67|22
1735485080000|2024-12-29 15:11:20|446.15|443.85|446.14|443.84|446.19|443.89|446.06|443.76|24
1735485090000|2024-12-29 15:11:30|446.19|443.89|446.24|443.94|446.25|443.95|446.14|443.84|20
1735485100000|2024-12-29 15:11:40|446.23|443.93|446.31|444.01|446.32|444.02|446.17|443.87|22
1735485110000|2024-12-29 15:11:50|446.33|444.03|446.33|444.03|446.46|444.16|446.27|443.97|23
1735485120000|2024-12-29 15:12:00|446.39|444.09|446.1|443.8|446.39|444.09|446.07|443.77|21
1735485130000|2024-12-29 15:12:10|446.12|443.82|446.22|443.92|446.22|443.92|446.11|443.81|21
1735485140000|2024-12-29 15:12:20|446.25|443.95|446.34|444.04|446.34|444.04|446.25|443.95|18
1735485150000|2024-12-29 15:12:30|446.37|444.07|446.34|444.04|446.38|444.08|446.28|443.98|16
1735485160000|2024-12-29 15:12:40|446.28|443.98|446.23|443.93|446.3|444|446.18|443.88|16
1735485170000|2024-12-29 15:12:50|446.17|443.87|446.23|443.93|446.24|443.94|446.09|443.79|25
1735485180000|2024-12-29 15:13:00|446.2|443.9|446.15|443.85|446.23|443.93|446.15|443.85|20
1735485190000|2024-12-29 15:13:10|446.11|443.81|446.31|444.01|446.35|444.05|446.11|443.81|21
1735485200000|2024-12-29 15:13:20|446.3|444|446.21|443.91|446.31|444.01|446.18|443.88|12
1735485210000|2024-12-29 15:13:30|446.22|443.92|446.29|443.99|446.35|444.05|446.21|443.91|17
1735485220000|2024-12-29 15:13:40|446.27|443.97|446.14|443.84|446.27|443.97|446.14|443.84|12
1735485230000|2024-12-29 15:13:50|446.16|443.86|446.17|443.87|446.17|443.87|446.13|443.83|17
1735485240000|2024-12-29 15:14:00|446.16|443.86|446.16|443.86|446.28|443.98|446.16|443.86|21
1735485250000|2024-12-29 15:14:10|446.12|443.82|446.15|443.85|446.17|443.87|446.12|443.82|14
1735485260000|2024-12-29 15:14:20|446.16|443.86|446.08|443.78|446.17|443.87|446.06|443.76|23
1735485270000|2024-12-29 15:14:30|446.09|443.79|445.95|443.65|446.09|443.79|445.95|443.65|18
1735485280000|2024-12-29 15:14:40|445.98|443.68|446.05|443.75|446.05|443.75|445.96|443.66|18
1735485290000|2024-12-29 15:14:50|446.04|443.74|445.97|443.67|446.05|443.75|445.97|443.67|12
1735485300000|2024-12-29 15:15:00|445.99|443.69|445.98|443.68|445.99|443.69|445.95|443.65|10
1735485310000|2024-12-29 15:15:10|446|443.7|445.95|443.65|446.01|443.71|445.95|443.65|9
1735485320000|2024-12-29 15:15:20|446|443.7|446.11|443.81|446.12|443.82|445.96|443.66|16
1735485330000|2024-12-29 15:15:30|446.12|443.82|446.35|444.05|446.36|444.06|446.12|443.82|22
1735485340000|2024-12-29 15:15:40|446.33|444.03|446.58|444.28|446.59|444.29|446.32|444.02|27
1735485350000|2024-12-29 15:15:50|446.59|444.29|446.35|444.05|446.61|444.31|446.28|443.98|25
1735485360000|2024-12-29 15:16:00|446.36|444.06|446.4|444.1|446.45|444.15|446.36|444.06|21
1735485370000|2024-12-29 15:16:10|446.39|444.09|446.34|444.04|446.41|444.11|446.3|444|25
1735485380000|2024-12-29 15:16:20|446.32|444.02|446.38|444.08|446.52|444.22|446.32|444.02|23
1735485390000|2024-12-29 15:16:30|446.37|444.07|446.54|444.24|446.54|444.24|446.37|444.07|25
1735485400000|2024-12-29 15:16:40|446.59|444.29|446.67|444.37|446.7|444.4|446.59|444.29|23
1735485410000|2024-12-29 15:16:50|446.61|444.31|446.6|444.3|446.64|444.34|446.57|444.27|23
1735485420000|2024-12-29 15:17:00|446.61|444.31|446.69|444.39|446.71|444.41|446.61|444.31|16
1735485430000|2024-12-29 15:17:10|446.67|444.37|446.52|444.22|446.67|444.37|446.4|444.1|19
1735485440000|2024-12-29 15:17:20|446.54|444.24|446.59|444.29|446.63|444.33|446.54|444.24|22
1735485450000|2024-12-29 15:17:30|446.58|444.28|446.59|444.29|446.64|444.34|446.55|444.25|22
1735485460000|2024-12-29 15:17:40|446.58|444.28|446.31|444.01|446.59|444.29|446.28|443.98|24
1735485470000|2024-12-29 15:17:50|446.3|444|446.21|443.91|446.3|444|446.18|443.88|16
1735485480000|2024-12-29 15:18:00|446.07|443.77|446.06|443.76|446.22|443.92|446.02|443.72|20
1735485490000|2024-12-29 15:18:10|446.09|443.79|446.03|443.73|446.1|443.8|446.03|443.73|15
1735485500000|2024-12-29 15:18:20|446.06|443.76|446.12|443.82|446.12|443.82|446.03|443.73|17
1735485510000|2024-12-29 15:18:30|446.11|443.81|446.14|443.84|446.14|443.84|446.03|443.73|21
1735485520000|2024-12-29 15:18:40|446.12|443.82|446.12|443.82|446.17|443.87|446.06|443.76|16
1735485530000|2024-12-29 15:18:50|446.13|443.83|446.18|443.88|446.19|443.89|446.13|443.83|17
1735485540000|2024-12-29 15:19:00|446.26|443.96|446.43|444.13|446.43|444.13|446.21|443.91|19
1735485550000|2024-12-29 15:19:10|446.42|444.12|446.58|444.28|446.58|444.28|446.36|444.06|15
1735485560000|2024-12-29 15:19:20|446.59|444.29|446.64|444.34|446.69|444.39|446.58|444.28|18
1735485570000|2024-12-29 15:19:30|446.67|444.37|446.59|444.29|446.68|444.38|446.59|444.29|13
1735485580000|2024-12-29 15:19:40|446.57|444.27|446.38|444.08|446.57|444.27|446.37|444.07|6
1735485590000|2024-12-29 15:19:50|446.4|444.1|446.3|444|446.43|444.13|446.3|444|7
1735485600000|2024-12-29 15:20:00|446.4|444.1|446.15|443.85|446.4|444.1|446.14|443.84|20
1735485610000|2024-12-29 15:20:10|446.13|443.83|446.14|443.84|446.22|443.92|446.07|443.77|22
1735485620000|2024-12-29 15:20:20|446.19|443.89|446.28|443.98|446.28|443.98|446.16|443.86|12
1735485630000|2024-12-29 15:20:30|446.3|444|446.39|444.09|446.39|444.09|446.3|444|10
1735485640000|2024-12-29 15:20:40|446.35|444.05|446.27|443.97|446.42|444.12|446.27|443.97|16
1735485650000|2024-12-29 15:20:50|446.25|443.95|446.21|443.91|446.26|443.96|446.2|443.9|9
1735485660000|2024-12-29 15:21:00|446.27|443.97|446.21|443.91|446.28|443.98|446.21|443.91|13
1735485670000|2024-12-29 15:21:10|446.2|443.9|446.48|444.18|446.5|444.2|446.2|443.9|28
1735485680000|2024-12-29 15:21:20|446.5|444.2|446.29|443.99|446.54|444.24|446.27|443.97|17
1735485690000|2024-12-29 15:21:30|446.37|444.07|446.4|444.1|446.43|444.13|446.36|444.06|13
1735485700000|2024-12-29 15:21:40|446.38|444.08|446.29|443.99|446.38|444.08|446.24|443.94|19
1735485710000|2024-12-29 15:21:50|446.38|444.08|446.38|444.08|446.39|444.09|446.29|443.99|21
1735485720000|2024-12-29 15:22:00|446.35|444.05|446.65|444.35|446.65|444.35|446.35|444.05|18
1735485730000|2024-12-29 15:22:10|446.66|444.36|446.71|444.41|446.71|444.41|446.65|444.35|5
1735485770000|2024-12-29 15:22:50|446.66|444.36|446.66|444.36|446.66|444.36|446.66|444.36|1
1735485780000|2024-12-29 15:23:00|446.62|444.32|446.71|444.41|446.71|444.41|446.58|444.28|6
1735485820000|2024-12-29 15:23:40|446.8|444.5|446.75|444.45|446.8|444.5|446.72|444.42|10
1735485830000|2024-12-29 15:23:50|446.74|444.44|446.78|444.48|446.8|444.5|446.74|444.44|15
1735485840000|2024-12-29 15:24:00|446.77|444.47|446.81|444.51|446.82|444.52|446.72|444.42|17
1735485850000|2024-12-29 15:24:10|446.82|444.52|446.81|444.51|446.83|444.53|446.74|444.44|12
1735485860000|2024-12-29 15:24:20|446.82|444.52|446.89|444.59|446.89|444.59|446.79|444.49|10
1735485870000|2024-12-29 15:24:30|446.88|444.58|447.14|444.84|447.14|444.84|446.86|444.56|20
1735485880000|2024-12-29 15:24:40|447.15|444.85|447.07|444.77|447.29|444.99|447.07|444.77|18
1735485890000|2024-12-29 15:24:50|447.08|444.78|447.16|444.86|447.17|444.87|447.08|444.78|16
1735485900000|2024-12-29 15:25:00|447.14|444.84|447.23|444.93|447.27|444.97|447.14|444.84|19
1735485910000|2024-12-29 15:25:10|447.24|444.94|447.18|444.88|447.31|445.01|447.16|444.86|18
1735485920000|2024-12-29 15:25:20|447.13|444.83|447.08|444.78|447.24|444.94|447.07|444.77|19
1735485930000|2024-12-29 15:25:30|447.02|444.72|447.05|444.75|447.06|444.76|447.02|444.72|10
1735485940000|2024-12-29 15:25:40|447.06|444.76|446.96|444.66|447.09|444.79|446.93|444.63|11
1735485950000|2024-12-29 15:25:50|446.97|444.67|446.85|444.55|446.97|444.67|446.84|444.54|10
1735485960000|2024-12-29 15:26:00|446.87|444.57|446.98|444.68|446.99|444.69|446.87|444.57|12
1735485970000|2024-12-29 15:26:10|446.99|444.69|447.08|444.78|447.09|444.79|446.99|444.69|10
1735485980000|2024-12-29 15:26:20|447.09|444.79|446.92|444.62|447.1|444.8|446.89|444.59|11
1735485990000|2024-12-29 15:26:30|446.94|444.64|447.05|444.75|447.05|444.75|446.94|444.64|10
1735486000000|2024-12-29 15:26:40|447.06|444.76|446.98|444.68|447.06|444.76|446.95|444.65|8
1735486010000|2024-12-29 15:26:50|446.96|444.66|447.05|444.75|447.05|444.75|446.96|444.66|13
1735486020000|2024-12-29 15:27:00|447.06|444.76|447|444.7|447.06|444.76|446.98|444.68|13
1735486030000|2024-12-29 15:27:10|447.01|444.71|447.18|444.88|447.24|444.94|447|444.7|21
1735486040000|2024-12-29 15:27:20|447.16|444.86|446.98|444.68|447.18|444.88|446.97|444.67|13
1735486050000|2024-12-29 15:27:30|447|444.7|446.96|444.66|447.01|444.71|446.92|444.62|14
1735486060000|2024-12-29 15:27:40|446.95|444.65|446.93|444.63|446.95|444.65|446.92|444.62|3
1735486070000|2024-12-29 15:27:50|446.95|444.65|447.01|444.71|447.03|444.73|446.93|444.63|9
1735486080000|2024-12-29 15:28:00|447.02|444.72|447.04|444.74|447.06|444.76|446.92|444.62|15
1735486090000|2024-12-29 15:28:10|447.05|444.75|447.08|444.78|447.09|444.79|447.03|444.73|17
1735486100000|2024-12-29 15:28:20|447.11|444.81|447.05|444.75|447.12|444.82|447.03|444.73|5
1735486110000|2024-12-29 15:28:30|447.07|444.77|446.95|444.65|447.07|444.77|446.86|444.56|18
1735486120000|2024-12-29 15:28:40|446.94|444.64|447.13|444.83|447.13|444.83|446.94|444.64|18
1735486130000|2024-12-29 15:28:50|447.12|444.82|447.16|444.86|447.19|444.89|447.12|444.82|19
1735486140000|2024-12-29 15:29:00|447.17|444.87|447.27|444.97|447.29|444.99|447.17|444.87|12
1735486150000|2024-12-29 15:29:10|447.24|444.94|447.12|444.82|447.26|444.96|447.12|444.82|15
1735486160000|2024-12-29 15:29:20|447.06|444.76|447.26|444.96|447.26|444.96|447.06|444.76|20
1735486170000|2024-12-29 15:29:30|447.28|444.98|447.29|444.99|447.33|445.03|447.27|444.97|11
1735486180000|2024-12-29 15:29:40|447.26|444.96|447.28|444.98|447.28|444.98|447.22|444.92|13
1735486190000|2024-12-29 15:29:50|447.29|444.99|447.3|445|447.33|445.03|447.16|444.86|23
1735486200000|2024-12-29 15:30:00|447.29|444.99|447.2|444.9|447.36|445.06|447.16|444.86|21
1735486210000|2024-12-29 15:30:10|447.22|444.92|447.41|445.11|447.41|445.11|447.22|444.92|14
1735486220000|2024-12-29 15:30:20|447.42|445.12|447.41|445.11|447.45|445.15|447.41|445.11|11
1735486230000|2024-12-29 15:30:30|447.43|445.13|447.48|445.18|447.48|445.18|447.31|445.01|20
1735486240000|2024-12-29 15:30:40|447.47|445.17|447.49|445.19|447.51|445.21|447.45|445.15|18
1735486250000|2024-12-29 15:30:50|447.48|445.18|447.46|445.16|447.49|445.19|447.41|445.11|10
1735486260000|2024-12-29 15:31:00|447.47|445.17|447.54|445.24|447.54|445.24|447.47|445.17|8
1735486270000|2024-12-29 15:31:10|447.55|445.25|447.67|445.37|447.68|445.38|447.55|445.25|12
1735486280000|2024-12-29 15:31:20|447.66|445.36|447.52|445.22|447.67|445.37|447.52|445.22|10
1735486290000|2024-12-29 15:31:30|447.56|445.26|447.74|445.44|447.77|445.47|447.56|445.26|18
1735486300000|2024-12-29 15:31:40|447.75|445.45|447.9|445.6|447.9|445.6|447.75|445.45|19
1735486310000|2024-12-29 15:31:50|447.93|445.63|448.14|445.84|448.14|445.84|447.93|445.63|15
1735486320000|2024-12-29 15:32:00|448.15|445.85|448.19|445.89|448.21|445.91|448.15|445.85|21
1735486330000|2024-12-29 15:32:10|448.2|445.9|448.35|446.05|448.35|446.05|448.19|445.89|20
1735486340000|2024-12-29 15:32:20|448.38|446.08|448.34|446.04|448.54|446.24|448.32|446.02|21
1735486350000|2024-12-29 15:32:30|448.35|446.05|448.42|446.12|448.43|446.13|448.28|445.98|15
1735486360000|2024-12-29 15:32:40|448.43|446.13|448.38|446.08|448.44|446.14|448.3|446|10
1735486370000|2024-12-29 15:32:50|448.41|446.11|448.33|446.03|448.45|446.15|448.32|446.02|14
1735486380000|2024-12-29 15:33:00|448.28|445.98|448.52|446.22|448.52|446.22|448.23|445.93|21
1735486390000|2024-12-29 15:33:10|448.53|446.23|448.61|446.31|448.62|446.32|448.52|446.22|11
1735486400000|2024-12-29 15:33:20|448.62|446.32|448.51|446.21|448.62|446.32|448.4|446.1|19
1735486410000|2024-12-29 15:33:30|448.47|446.17|448.57|446.27|448.64|446.34|448.47|446.17|17
1735486420000|2024-12-29 15:33:40|448.61|446.31|448.57|446.27|448.64|446.34|448.57|446.27|10
1735486430000|2024-12-29 15:33:50|448.6|446.3|448.54|446.24|448.6|446.3|448.4|446.1|14
1735486440000|2024-12-29 15:34:00|448.62|446.32|448.57|446.27|448.62|446.32|448.54|446.24|14
1735486450000|2024-12-29 15:34:10|448.56|446.26|448.49|446.19|448.61|446.31|448.49|446.19|14
1735486460000|2024-12-29 15:34:20|448.45|446.15|448.28|445.98|448.46|446.16|448.28|445.98|9
1735486470000|2024-12-29 15:34:30|448.25|445.95|448.19|445.89|448.25|445.95|448.14|445.84|13
1735486480000|2024-12-29 15:34:40|448.2|445.9|448.17|445.87|448.21|445.91|448.15|445.85|6
1735486490000|2024-12-29 15:34:50|448.12|445.82|448.09|445.79|448.17|445.87|448.02|445.72|16
1735486500000|2024-12-29 15:35:00|448.1|445.8|447.86|445.56|448.1|445.8|447.82|445.52|18
1735486510000|2024-12-29 15:35:10|447.82|445.52|447.79|445.49|447.82|445.52|447.61|445.31|24
1735486520000|2024-12-29 15:35:20|447.8|445.5|447.73|445.43|447.82|445.52|447.72|445.42|13
1735486530000|2024-12-29 15:35:30|447.81|445.51|447.93|445.63|447.93|445.63|447.79|445.49|17
1735486540000|2024-12-29 15:35:40|447.9|445.6|448.06|445.76|448.06|445.76|447.9|445.6|15
1735486550000|2024-12-29 15:35:50|448.07|445.77|448.13|445.83|448.13|445.83|448.06|445.76|8
1735486560000|2024-12-29 15:36:00|448.21|445.91|448.13|445.83|448.21|445.91|448.12|445.82|4
1735486570000|2024-12-29 15:36:10|448.21|445.91|448.14|445.84|448.21|445.91|448.13|445.83|8
1735486580000|2024-12-29 15:36:20|448.11|445.81|448.12|445.82|448.12|445.82|447.98|445.68|14
1735486590000|2024-12-29 15:36:30|448.09|445.79|448.03|445.73|448.09|445.79|448|445.7|13
1735486600000|2024-12-29 15:36:40|448.04|445.74|447.98|445.68|448.08|445.78|447.98|445.68|11
1735486610000|2024-12-29 15:36:50|447.97|445.67|447.77|445.47|447.97|445.67|447.76|445.46|19
1735486620000|2024-12-29 15:37:00|447.76|445.46|447.57|445.27|447.77|445.47|447.57|445.27|13
1735486630000|2024-12-29 15:37:10|447.62|445.32|447.72|445.42|447.72|445.42|447.62|445.32|10
1735486640000|2024-12-29 15:37:20|447.71|445.41|447.64|445.34|447.71|445.41|447.64|445.34|11
1735486650000|2024-12-29 15:37:30|447.66|445.36|447.67|445.37|447.67|445.37|447.65|445.35|4
1735486660000|2024-12-29 15:37:40|447.68|445.38|447.62|445.32|447.69|445.39|447.52|445.22|18
1735486670000|2024-12-29 15:37:50|447.59|445.29|447.48|445.18|447.63|445.33|447.48|445.18|9
1735486680000|2024-12-29 15:38:00|447.45|445.15|447.51|445.21|447.51|445.21|447.45|445.15|8
1735486690000|2024-12-29 15:38:10|447.52|445.22|447.56|445.26|447.56|445.26|447.52|445.22|7
1735486700000|2024-12-29 15:38:20|447.57|445.27|447.55|445.25|447.57|445.27|447.46|445.16|14
1735486710000|2024-12-29 15:38:30|447.56|445.26|447.56|445.26|447.57|445.27|447.56|445.26|3
1735486720000|2024-12-29 15:38:40|447.57|445.27|447.7|445.4|447.7|445.4|447.57|445.27|8
1735486730000|2024-12-29 15:38:50|447.71|445.41|447.56|445.26|447.71|445.41|447.54|445.24|11
1735486740000|2024-12-29 15:39:00|447.57|445.27|447.66|445.36|447.66|445.36|447.55|445.25|9
1735486750000|2024-12-29 15:39:10|447.68|445.38|447.58|445.28|447.7|445.4|447.57|445.27|8
1735486760000|2024-12-29 15:39:20|447.56|445.26|447.59|445.29|447.6|445.3|447.55|445.25|7
1735486770000|2024-12-29 15:39:30|447.6|445.3|447.49|445.19|447.6|445.3|447.44|445.14|9
1735486780000|2024-12-29 15:39:40|447.5|445.2|447.53|445.23|447.54|445.24|447.49|445.19|9
1735486790000|2024-12-29 15:39:50|447.54|445.24|447.44|445.14|447.54|445.24|447.43|445.13|10
1735486800000|2024-12-29 15:40:00|447.43|445.13|447.47|445.17|447.51|445.21|447.43|445.13|7
1735486810000|2024-12-29 15:40:10|447.42|445.12|447.19|444.89|447.43|445.13|447.19|444.89|15
1735486820000|2024-12-29 15:40:20|447.2|444.9|447.18|444.88|447.2|444.9|447.13|444.83|10
1735486830000|2024-12-29 15:40:30|447.19|444.89|447.19|444.89|447.2|444.9|447.12|444.82|15
1735486840000|2024-12-29 15:40:40|447.18|444.88|447.19|444.89|447.19|444.89|447.11|444.81|11
1735486850000|2024-12-29 15:40:50|447.18|444.88|447.21|444.91|447.21|444.91|447.14|444.84|9
1735486860000|2024-12-29 15:41:00|447.2|444.9|447.11|444.81|447.2|444.9|447.1|444.8|12
1735486870000|2024-12-29 15:41:10|447.1|444.8|447.11|444.81|447.11|444.81|447.1|444.8|8
1735486880000|2024-12-29 15:41:20|447.1|444.8|447.08|444.78|447.11|444.81|447.05|444.75|10
1735486890000|2024-12-29 15:41:30|447.09|444.79|447.22|444.92|447.23|444.93|447.09|444.79|9
1735486900000|2024-12-29 15:41:40|447.21|444.91|447.25|444.95|447.27|444.97|447.21|444.91|11
1735486910000|2024-12-29 15:41:50|447.21|444.91|447.24|444.94|447.29|444.99|447.21|444.91|13
1735486920000|2024-12-29 15:42:00|447.26|444.96|447.28|444.98|447.29|444.99|447.21|444.91|10
1735486930000|2024-12-29 15:42:10|447.27|444.97|447.3|445|447.3|445|447.18|444.88|10
1735486940000|2024-12-29 15:42:20|447.29|444.99|447.1|444.8|447.31|445.01|447.1|444.8|14
1735486950000|2024-12-29 15:42:30|447.06|444.76|447.08|444.78|447.09|444.79|447.06|444.76|4
1735486960000|2024-12-29 15:42:40|447.1|444.8|447.09|444.79|447.12|444.82|447.09|444.79|6
1735486970000|2024-12-29 15:42:50|447.12|444.82|447.21|444.91|447.21|444.91|447.03|444.73|19
1735486980000|2024-12-29 15:43:00|447.22|444.92|447.32|445.02|447.32|445.02|447.22|444.92|12
1735486990000|2024-12-29 15:43:10|447.31|445.01|447.28|444.98|447.31|445.01|447.26|444.96|5
1735487000000|2024-12-29 15:43:20|447.26|444.96|447.29|444.99|447.29|444.99|447.26|444.96|5
1735487010000|2024-12-29 15:43:30|447.28|444.98|447.38|445.08|447.38|445.08|447.26|444.96|12
1735487020000|2024-12-29 15:43:40|447.37|445.07|447.27|444.97|447.38|445.08|447.27|444.97|7
1735487030000|2024-12-29 15:43:50|447.25|444.95|447.27|444.97|447.31|445.01|447.16|444.86|12
1735487040000|2024-12-29 15:44:00|447.28|444.98|447.43|445.13|447.46|445.16|447.28|444.98|16
1735487050000|2024-12-29 15:44:10|447.44|445.14|447.45|445.15|447.46|445.16|447.41|445.11|14
1735487060000|2024-12-29 15:44:20|447.46|445.16|447.48|445.18|447.48|445.18|447.44|445.14|10
1735487070000|2024-12-29 15:44:30|447.49|445.19|447.52|445.22|447.58|445.28|447.47|445.17|14
1735487080000|2024-12-29 15:44:40|447.53|445.23|447.56|445.26|447.56|445.26|447.53|445.23|4
1735487090000|2024-12-29 15:44:50|447.55|445.25|447.44|445.14|447.55|445.25|447.43|445.13|5
1735487100000|2024-12-29 15:45:00|447.45|445.15|447.62|445.32|447.63|445.33|447.44|445.14|15
1735487110000|2024-12-29 15:45:10|447.63|445.33|447.67|445.37|447.67|445.37|447.61|445.31|16
1735487120000|2024-12-29 15:45:20|447.68|445.38|447.81|445.51|447.81|445.51|447.67|445.37|13
1735487130000|2024-12-29 15:45:30|447.78|445.48|447.68|445.38|447.81|445.51|447.68|445.38|10
1735487140000|2024-12-29 15:45:40|447.67|445.37|447.36|445.06|447.67|445.37|447.36|445.06|17
1735487150000|2024-12-29 15:45:50|447.35|445.05|447.23|444.93|447.35|445.05|447.18|444.88|14
1735487160000|2024-12-29 15:46:00|447.18|444.88|447.09|444.79|447.21|444.91|447.05|444.75|11
1735487170000|2024-12-29 15:46:10|447.1|444.8|447.14|444.84|447.14|444.84|446.99|444.69|15
1735487180000|2024-12-29 15:46:20|447.08|444.78|447.11|444.81|447.11|444.81|447.05|444.75|16
1735487190000|2024-12-29 15:46:30|447.12|444.82|447.02|444.72|447.16|444.86|447.02|444.72|13
1735487200000|2024-12-29 15:46:40|447.03|444.73|447.06|444.76|447.08|444.78|447.02|444.72|12
1735487210000|2024-12-29 15:46:50|447.03|444.73|447.17|444.87|447.18|444.88|447.03|444.73|19
1735487220000|2024-12-29 15:47:00|447.18|444.88|446.99|444.69|447.18|444.88|446.99|444.69|14
1735487230000|2024-12-29 15:47:10|447|444.7|447.14|444.84|447.14|444.84|447|444.7|11
1735487240000|2024-12-29 15:47:20|447.18|444.88|447.25|444.95|447.25|444.95|447.18|444.88|11
1735487250000|2024-12-29 15:47:30|447.26|444.96|447.41|445.11|447.42|445.12|447.26|444.96|12
1735487260000|2024-12-29 15:47:40|447.39|445.09|447.17|444.87|447.39|445.09|447.14|444.84|12
1735487270000|2024-12-29 15:47:50|447.18|444.88|447.14|444.84|447.21|444.91|447.14|444.84|13
1735487280000|2024-12-29 15:48:00|447.15|444.85|447.16|444.86|447.19|444.89|447.12|444.82|13
1735487290000|2024-12-29 15:48:10|447.17|444.87|447.33|445.03|447.33|445.03|447.17|444.87|13
1735487300000|2024-12-29 15:48:20|447.34|445.04|447.32|445.02|447.34|445.04|447.27|444.97|9
1735487310000|2024-12-29 15:48:30|447.36|445.06|447.47|445.17|447.47|445.17|447.34|445.04|12
1735487320000|2024-12-29 15:48:40|447.48|445.18|447.61|445.31|447.61|445.31|447.48|445.18|13
1735487330000|2024-12-29 15:48:50|447.62|445.32|447.63|445.33|447.63|445.33|447.62|445.32|4
1735487340000|2024-12-29 15:49:00|447.64|445.34|447.77|445.47|447.78|445.48|447.64|445.34|16
1735487350000|2024-12-29 15:49:10|447.78|445.48|448.11|445.81|448.13|445.83|447.77|445.47|21
1735487360000|2024-12-29 15:49:20|448.08|445.78|448.05|445.75|448.08|445.78|447.93|445.63|17
1735487370000|2024-12-29 15:49:30|448.08|445.78|448.04|445.74|448.09|445.79|448.04|445.74|4
1735487380000|2024-12-29 15:49:40|448.05|445.75|448.1|445.8|448.11|445.81|448.03|445.73|12
1735487390000|2024-12-29 15:49:50|448.11|445.81|448.03|445.73|448.12|445.82|448.03|445.73|11
1735487400000|2024-12-29 15:50:00|448.04|445.74|448.09|445.79|448.11|445.81|448.01|445.71|15
1735487410000|2024-12-29 15:50:10|448.16|445.86|448.32|446.02|448.35|446.05|448.07|445.77|16
1735487420000|2024-12-29 15:50:20|448.31|446.01|448.31|446.01|448.36|446.06|448.3|446|17
1735487430000|2024-12-29 15:50:30|448.29|445.99|448.37|446.07|448.37|446.07|448.28|445.98|13
1735487440000|2024-12-29 15:50:40|448.39|446.09|448.46|446.16|448.46|446.16|448.38|446.08|12
1735487450000|2024-12-29 15:50:50|448.44|446.14|448.34|446.04|448.44|446.14|448.34|446.04|3
1735487460000|2024-12-29 15:51:00|448.33|446.03|448.45|446.15|448.46|446.16|448.29|445.99|11
1735487470000|2024-12-29 15:51:10|448.46|446.16|448.49|446.19|448.52|446.22|448.46|446.16|10
1735487480000|2024-12-29 15:51:20|448.48|446.18|448.6|446.3|448.6|446.3|448.45|446.15|15
1735487490000|2024-12-29 15:51:30|448.61|446.31|448.52|446.22|448.62|446.32|448.47|446.17|14
1735487500000|2024-12-29 15:51:40|448.51|446.21|448.47|446.17|448.53|446.23|448.42|446.12|16
1735487510000|2024-12-29 15:51:50|448.48|446.18|448.43|446.13|448.49|446.19|448.43|446.13|9
1735487520000|2024-12-29 15:52:00|448.44|446.14|448.41|446.11|448.44|446.14|448.39|446.09|12
1735487530000|2024-12-29 15:52:10|448.44|446.14|448.44|446.14|448.44|446.14|448.39|446.09|11
1735487540000|2024-12-29 15:52:20|448.45|446.15|448.49|446.19|448.56|446.26|448.45|446.15|8
1735487550000|2024-12-29 15:52:30|448.42|446.12|448.44|446.14|448.5|446.2|448.39|446.09|15
1735487560000|2024-12-29 15:52:40|448.46|446.16|448.48|446.18|448.48|446.18|448.46|446.16|7
1735487570000|2024-12-29 15:52:50|448.49|446.19|448.44|446.14|448.49|446.19|448.41|446.11|4
1735487580000|2024-12-29 15:53:00|448.41|446.11|448.41|446.11|448.42|446.12|448.39|446.09|7
1735487590000|2024-12-29 15:53:10|448.4|446.1|448.33|446.03|448.4|446.1|448.32|446.02|7
1735487600000|2024-12-29 15:53:20|448.34|446.04|448.36|446.06|448.36|446.06|448.3|446|8
1735487610000|2024-12-29 15:53:30|448.37|446.07|448.37|446.07|448.38|446.08|448.29|445.99|11
1735487620000|2024-12-29 15:53:40|448.38|446.08|448.37|446.07|448.39|446.09|448.36|446.06|7
1735487630000|2024-12-29 15:53:50|448.35|446.05|448.3|446|448.37|446.07|448.29|445.99|7
1735487640000|2024-12-29 15:54:00|448.31|446.01|448.27|445.97|448.32|446.02|448.25|445.95|12
1735487650000|2024-12-29 15:54:10|448.29|445.99|448.22|445.92|448.29|445.99|448.21|445.91|7
1735487660000|2024-12-29 15:54:20|448.21|445.91|448.12|445.82|448.21|445.91|448.11|445.81|12
1735487670000|2024-12-29 15:54:30|448.11|445.81|448.02|445.72|448.11|445.81|448.01|445.71|7
1735487680000|2024-12-29 15:54:40|448.03|445.73|448.01|445.71|448.04|445.74|447.97|445.67|9
1735487690000|2024-12-29 15:54:50|448.03|445.73|448|445.7|448.04|445.74|448|445.7|8
1735487700000|2024-12-29 15:55:00|447.96|445.66|447.99|445.69|448.03|445.73|447.93|445.63|14
1735487710000|2024-12-29 15:55:10|447.98|445.68|448|445.7|448|445.7|447.98|445.68|3
1735487720000|2024-12-29 15:55:20|447.93|445.63|447.85|445.55|447.93|445.63|447.85|445.55|15
1735487730000|2024-12-29 15:55:30|447.82|445.52|447.78|445.48|447.82|445.52|447.77|445.47|4
1735487740000|2024-12-29 15:55:40|447.77|445.47|447.85|445.55|447.85|445.55|447.76|445.46|15
1735487750000|2024-12-29 15:55:50|447.84|445.54|447.86|445.56|447.87|445.57|447.84|445.54|9
1735487760000|2024-12-29 15:56:00|447.88|445.58|447.88|445.58|447.9|445.6|447.87|445.57|8
1735487770000|2024-12-29 15:56:10|447.87|445.57|447.88|445.58|447.88|445.58|447.8|445.5|13
1735487780000|2024-12-29 15:56:20|447.86|445.56|447.86|445.56|447.87|445.57|447.85|445.55|10
1735487790000|2024-12-29 15:56:30|447.87|445.57|447.87|445.57|447.88|445.58|447.82|445.52|12
1735487800000|2024-12-29 15:56:40|447.86|445.56|447.93|445.63|447.96|445.66|447.85|445.55|15
1735487810000|2024-12-29 15:56:50|447.94|445.64|447.91|445.61|447.98|445.68|447.9|445.6|8
1735487820000|2024-12-29 15:57:00|447.93|445.63|448.02|445.72|448.02|445.72|447.93|445.63|12
1735487830000|2024-12-29 15:57:10|448.01|445.71|448.14|445.84|448.17|445.87|447.98|445.68|16
1735487840000|2024-12-29 15:57:20|448.15|445.85|448.25|445.95|448.27|445.97|448.15|445.85|10
1735487850000|2024-12-29 15:57:30|448.21|445.91|448|445.7|448.21|445.91|447.99|445.69|16
1735487860000|2024-12-29 15:57:40|448.01|445.71|448.03|445.73|448.04|445.74|448.01|445.71|5
1735487870000|2024-12-29 15:57:50|448.04|445.74|448.11|445.81|448.11|445.81|448.04|445.74|6
1735487880000|2024-12-29 15:58:00|448.12|445.82|448.04|445.74|448.12|445.82|448|445.7|10
1735487890000|2024-12-29 15:58:10|448.06|445.76|448.06|445.76|448.07|445.77|448.03|445.73|9
1735487900000|2024-12-29 15:58:20|448.05|445.75|447.9|445.6|448.07|445.77|447.88|445.58|13
1735487910000|2024-12-29 15:58:30|447.91|445.61|447.9|445.6|447.91|445.61|447.86|445.56|11
1735487920000|2024-12-29 15:58:40|447.89|445.59|447.76|445.46|447.89|445.59|447.76|445.46|12
1735487930000|2024-12-29 15:58:50|447.71|445.41|447.57|445.27|447.73|445.43|447.5|445.2|25
1735487940000|2024-12-29 15:59:00|447.58|445.28|447.34|445.04|447.64|445.34|447.34|445.04|18
1735487950000|2024-12-29 15:59:10|447.39|445.09|447.35|445.05|447.42|445.12|447.35|445.05|12
1735487960000|2024-12-29 15:59:20|447.3|445|447.36|445.06|447.41|445.11|447.3|445|19
1735487970000|2024-12-29 15:59:30|447.33|445.03|447.28|444.98|447.34|445.04|447.28|444.98|11
1735487980000|2024-12-29 15:59:40|447.29|444.99|447.06|444.76|447.32|445.02|447.04|444.74|23
1735487990000|2024-12-29 15:59:50|447.11|444.81|447.03|444.73|447.13|444.83|447|444.7|16
1735488000000|2024-12-29 16:00:00|447.08|444.78|447.01|444.71|447.21|444.91|447|444.7|22
1735488010000|2024-12-29 16:00:10|447|444.7|446.9|444.6|447|444.7|446.77|444.47|25
1735488020000|2024-12-29 16:00:20|446.91|444.61|447.1|444.8|447.13|444.83|446.91|444.61|18
1735488030000|2024-12-29 16:00:30|447.12|444.82|447.22|444.92|447.23|444.93|447.12|444.82|10
1735488040000|2024-12-29 16:00:40|447.21|444.91|447.28|444.98|447.36|445.06|447.21|444.91|16
1735488050000|2024-12-29 16:00:50|447.27|444.97|447.31|445.01|447.34|445.04|447.26|444.96|10
1735488060000|2024-12-29 16:01:00|447.3|445|447.27|444.97|447.31|445.01|447.17|444.87|16
1735488070000|2024-12-29 16:01:10|447.28|444.98|447.23|444.93|447.28|444.98|447.08|444.78|18
1735488080000|2024-12-29 16:01:20|447.24|444.94|447.29|444.99|447.3|445|447.17|444.87|21
1735488090000|2024-12-29 16:01:30|447.3|445|447.5|445.2|447.5|445.2|447.28|444.98|12
1735488100000|2024-12-29 16:01:40|447.51|445.21|447.41|445.11|447.51|445.21|447.38|445.08|10
1735488110000|2024-12-29 16:01:50|447.42|445.12|447.42|445.12|447.43|445.13|447.38|445.08|7
1735488120000|2024-12-29 16:02:00|447.43|445.13|447.4|445.1|447.44|445.14|447.37|445.07|8
1735488130000|2024-12-29 16:02:10|447.39|445.09|447.3|445|447.39|445.09|447.24|444.94|10
1735488140000|2024-12-29 16:02:20|447.31|445.01|447.54|445.24|447.54|445.24|447.31|445.01|15
1735488150000|2024-12-29 16:02:30|447.55|445.25|447.44|445.14|447.55|445.25|447.43|445.13|9
1735488160000|2024-12-29 16:02:40|447.43|445.13|447.37|445.07|447.43|445.13|447.37|445.07|7
1735488170000|2024-12-29 16:02:50|447.39|445.09|447.48|445.18|447.5|445.2|447.39|445.09|18
1735488180000|2024-12-29 16:03:00|447.41|445.11|447.53|445.23|447.53|445.23|447.41|445.11|17
1735488190000|2024-12-29 16:03:10|447.54|445.24|447.33|445.03|447.54|445.24|447.33|445.03|14
1735488200000|2024-12-29 16:03:20|447.34|445.04|447.33|445.03|447.37|445.07|447.33|445.03|9
1735488220000|2024-12-29 16:03:40|447.32|445.02|447.19|444.89|447.32|445.02|447.18|444.88|12
1735488230000|2024-12-29 16:03:50|447.18|444.88|446.91|444.61|447.19|444.89|446.9|444.6|16
1735488240000|2024-12-29 16:04:00|446.92|444.62|446.72|444.42|446.92|444.62|446.7|444.4|17
1735488250000|2024-12-29 16:04:10|446.7|444.4|446.7|444.4|446.77|444.47|446.7|444.4|19
1735488260000|2024-12-29 16:04:20|446.69|444.39|446.52|444.22|446.69|444.39|446.49|444.19|18
1735488270000|2024-12-29 16:04:30|446.51|444.21|446.54|444.24|446.6|444.3|446.5|444.2|16
1735488280000|2024-12-29 16:04:40|446.55|444.25|446.52|444.22|446.55|444.25|446.48|444.18|14
1735488290000|2024-12-29 16:04:50|446.49|444.19|446.55|444.25|446.55|444.25|446.48|444.18|14
1735488300000|2024-12-29 16:05:00|446.54|444.24|446.21|443.91|446.55|444.25|446.21|443.91|18
1735488310000|2024-12-29 16:05:10|446.22|443.92|446.26|443.96|446.26|443.96|446.22|443.92|11
1735488320000|2024-12-29 16:05:20|446.25|443.95|446.2|443.9|446.26|443.96|446.13|443.83|18
1735488330000|2024-12-29 16:05:30|446.18|443.88|446.39|444.09|446.39|444.09|446.17|443.87|20
1735488340000|2024-12-29 16:05:40|446.35|444.05|446.36|444.06|446.38|444.08|446.33|444.03|16
1735488350000|2024-12-29 16:05:50|446.37|444.07|446.38|444.08|446.4|444.1|446.33|444.03|10
1735488360000|2024-12-29 16:06:00|446.34|444.04|446.48|444.18|446.48|444.18|446.34|444.04|11
1735488370000|2024-12-29 16:06:10|446.46|444.16|446.37|444.07|446.63|444.33|446.37|444.07|17
1735488380000|2024-12-29 16:06:20|446.33|444.03|446.19|443.89|446.39|444.09|446.17|443.87|22
1735488390000|2024-12-29 16:06:30|446.18|443.88|445.86|443.56|446.18|443.88|445.74|443.44|17
1735488400000|2024-12-29 16:06:40|445.93|443.63|446|443.7|446.1|443.8|445.9|443.6|20
1735488410000|2024-12-29 16:06:50|445.98|443.68|445.89|443.59|445.98|443.68|445.8|443.5|15
1735488420000|2024-12-29 16:07:00|445.93|443.63|446.15|443.85|446.17|443.87|445.93|443.63|23
1735488430000|2024-12-29 16:07:10|446.11|443.81|446.11|443.81|446.22|443.92|446.06|443.76|24
1735488440000|2024-12-29 16:07:20|446.1|443.8|446.1|443.8|446.16|443.86|446.09|443.79|21
1735488450000|2024-12-29 16:07:30|446.11|443.81|446.05|443.75|446.11|443.81|446.01|443.71|16
1735488460000|2024-12-29 16:07:40|446.06|443.76|446.06|443.76|446.14|443.84|446.05|443.75|17
1735488470000|2024-12-29 16:07:50|446.04|443.74|446.03|443.73|446.07|443.77|446.01|443.71|11
1735488480000|2024-12-29 16:08:00|446.02|443.72|446.09|443.79|446.23|443.93|446.02|443.72|16
1735488490000|2024-12-29 16:08:10|446.1|443.8|446.06|443.76|446.14|443.84|446.05|443.75|14
1735488500000|2024-12-29 16:08:20|446.03|443.73|445.81|443.51|446.05|443.75|445.78|443.48|10
1735488510000|2024-12-29 16:08:30|445.82|443.52|445.73|443.43|445.86|443.56|445.72|443.42|9
1735488520000|2024-12-29 16:08:40|445.74|443.44|445.85|443.55|445.85|443.55|445.73|443.43|14
1735488530000|2024-12-29 16:08:50|445.86|443.56|445.78|443.48|445.87|443.57|445.78|443.48|11
1735488540000|2024-12-29 16:09:00|445.76|443.46|445.72|443.42|445.79|443.49|445.69|443.39|16
1735488550000|2024-12-29 16:09:10|445.73|443.43|445.84|443.54|445.84|443.54|445.73|443.43|10
1735488560000|2024-12-29 16:09:20|445.85|443.55|446.14|443.84|446.14|443.84|445.85|443.55|18
1735488570000|2024-12-29 16:09:30|446.12|443.82|446|443.7|446.19|443.89|445.96|443.66|18
1735488580000|2024-12-29 16:09:40|446.01|443.71|445.98|443.68|446.03|443.73|445.96|443.66|21
1735488590000|2024-12-29 16:09:50|445.99|443.69|445.84|443.54|445.99|443.69|445.83|443.53|11
1735488600000|2024-12-29 16:10:00|445.81|443.51|445.77|443.47|445.81|443.51|445.72|443.42|18
1735488610000|2024-12-29 16:10:10|445.76|443.46|445.87|443.57|445.87|443.57|445.75|443.45|9
1735488620000|2024-12-29 16:10:20|445.9|443.6|445.69|443.39|445.92|443.62|445.69|443.39|8
1735488630000|2024-12-29 16:10:30|445.67|443.37|445.65|443.35|445.67|443.37|445.63|443.33|12
1735488640000|2024-12-29 16:10:40|445.66|443.36|445.57|443.27|445.66|443.36|445.57|443.27|11
1735488650000|2024-12-29 16:10:50|445.58|443.28|445.61|443.31|445.66|443.36|445.58|443.28|14
1735488660000|2024-12-29 16:11:00|445.62|443.32|445.61|443.31|445.62|443.32|445.57|443.27|12
1735488670000|2024-12-29 16:11:10|445.55|443.25|445.55|443.25|445.62|443.32|445.55|443.25|10
1735488680000|2024-12-29 16:11:20|445.56|443.26|445.52|443.22|445.59|443.29|445.45|443.15|16
1735488690000|2024-12-29 16:11:30|445.53|443.23|445.56|443.26|445.6|443.3|445.53|443.23|15
1735488700000|2024-12-29 16:11:40|445.54|443.24|445.46|443.16|445.55|443.25|445.44|443.14|10
1735488710000|2024-12-29 16:11:50|445.47|443.17|445.53|443.23|445.55|443.25|445.47|443.17|18
1735488720000|2024-12-29 16:12:00|445.52|443.22|445.5|443.2|445.53|443.23|445.4|443.1|22
1735488730000|2024-12-29 16:12:10|445.51|443.21|445.51|443.21|445.6|443.3|445.49|443.19|16
1735488740000|2024-12-29 16:12:20|445.52|443.22|445.52|443.22|445.55|443.25|445.45|443.15|16
1735488750000|2024-12-29 16:12:30|445.53|443.23|445.47|443.17|445.56|443.26|445.43|443.13|16
1735488760000|2024-12-29 16:12:40|445.46|443.16|445.36|443.06|445.46|443.16|445.36|443.06|4
1735488770000|2024-12-29 16:12:50|445.35|443.05|445.41|443.11|445.42|443.12|445.35|443.05|11
1735488780000|2024-12-29 16:13:00|445.39|443.09|445.41|443.11|445.42|443.12|445.38|443.08|21
1735488790000|2024-12-29 16:13:10|445.4|443.1|445.39|443.09|445.44|443.14|445.38|443.08|9
1735488800000|2024-12-29 16:13:20|445.4|443.1|445.54|443.24|445.54|443.24|445.4|443.1|14
1735488810000|2024-12-29 16:13:30|445.53|443.23|445.48|443.18|445.53|443.23|445.48|443.18|8
1735488820000|2024-12-29 16:13:40|445.49|443.19|445.54|443.24|445.54|443.24|445.48|443.18|20
1735488830000|2024-12-29 16:13:50|445.49|443.19|445.54|443.24|445.54|443.24|445.49|443.19|10
1735488840000|2024-12-29 16:14:00|445.53|443.23|444.89|442.59|445.53|443.23|444.87|442.57|16
1735488850000|2024-12-29 16:14:10|444.9|442.6|444.75|442.45|444.91|442.61|444.75|442.45|15
1735488860000|2024-12-29 16:14:20|444.74|442.44|444.75|442.45|444.81|442.51|444.74|442.44|12
1735488870000|2024-12-29 16:14:30|444.74|442.44|444.57|442.27|444.74|442.44|444.57|442.27|16
1735488880000|2024-12-29 16:14:40|444.58|442.28|444.52|442.22|444.6|442.3|444.48|442.18|16
1735488890000|2024-12-29 16:14:50|444.56|442.26|444.63|442.33|444.64|442.34|444.56|442.26|21
1735488900000|2024-12-29 16:15:00|444.61|442.31|444.4|442.1|444.61|442.31|444.34|442.04|22
1735488910000|2024-12-29 16:15:10|444.41|442.11|444.54|442.24|444.54|442.24|444.41|442.11|19
1735488920000|2024-12-29 16:15:20|444.53|442.23|444.42|442.12|444.53|442.23|444.42|442.12|9
1735488930000|2024-12-29 16:15:30|444.43|442.13|444.47|442.17|444.5|442.2|444.43|442.13|9
1735488940000|2024-12-29 16:15:40|444.48|442.18|444.3|442|444.48|442.18|444.28|441.98|14
1735488950000|2024-12-29 16:15:50|444.29|441.99|444.21|441.91|444.29|441.99|444.21|441.91|9
1735488960000|2024-12-29 16:16:00|444.2|441.9|444.2|441.9|444.2|441.9|444.2|441.9|1
1735489020000|2024-12-29 16:17:00|444.09|441.79|443.98|441.68|444.09|441.79|443.98|441.68|2
1735489030000|2024-12-29 16:17:10|443.85|441.55|443.08|440.78|443.85|441.55|443.08|440.78|9
1735489040000|2024-12-29 16:17:20|443.15|440.85|443.17|440.87|443.18|440.88|443.15|440.85|8
1735489050000|2024-12-29 16:17:30|443.09|440.79|443.27|440.97|443.3|441|443.08|440.78|21
1735489060000|2024-12-29 16:17:40|443.26|440.96|443.35|441.05|443.44|441.14|443.21|440.91|22
1735489070000|2024-12-29 16:17:50|443.34|441.04|443.45|441.15|443.45|441.15|443.34|441.04|13
1735489080000|2024-12-29 16:18:00|443.46|441.16|443.75|441.45|443.76|441.46|443.46|441.16|21
1735489090000|2024-12-29 16:18:10|443.76|441.46|443.44|441.14|443.76|441.46|443.37|441.07|25
1735489100000|2024-12-29 16:18:20|443.41|441.11|443.64|441.34|443.66|441.36|443.36|441.06|22
1735489110000|2024-12-29 16:18:30|443.65|441.35|443.74|441.44|443.74|441.44|443.62|441.32|15
1735489120000|2024-12-29 16:18:40|443.69|441.39|443.74|441.44|443.81|441.51|443.63|441.33|22
1735489130000|2024-12-29 16:18:50|443.77|441.47|443.67|441.37|443.85|441.55|443.65|441.35|19
1735489140000|2024-12-29 16:19:00|443.68|441.38|443.68|441.38|443.72|441.42|443.62|441.32|22
1735489150000|2024-12-29 16:19:10|443.66|441.36|443.47|441.17|443.67|441.37|443.47|441.17|21
1735489160000|2024-12-29 16:19:20|443.36|441.06|443.33|441.03|443.38|441.08|443.17|440.87|24
1735489170000|2024-12-29 16:19:30|443.38|441.08|443.55|441.25|443.58|441.28|443.33|441.03|23
1735489180000|2024-12-29 16:19:40|443.54|441.24|443.44|441.14|443.6|441.3|443.44|441.14|25
1735489190000|2024-12-29 16:19:50|443.45|441.15|443.43|441.13|443.47|441.17|443.37|441.07|24
1735489200000|2024-12-29 16:20:00|443.42|441.12|443.36|441.06|443.49|441.19|443.31|441.01|20
1735489210000|2024-12-29 16:20:10|443.35|441.05|443.23|440.93|443.41|441.11|443.19|440.89|15
1735489220000|2024-12-29 16:20:20|443.24|440.94|443.26|440.96|443.3|441|443.11|440.81|24
1735489230000|2024-12-29 16:20:30|443.25|440.95|443.24|440.94|443.27|440.97|443.13|440.83|26
1735489240000|2024-12-29 16:20:40|443.29|440.99|443.63|441.33|443.68|441.38|443.29|440.99|29
1735489250000|2024-12-29 16:20:50|443.65|441.35|443.54|441.24|443.75|441.45|443.52|441.22|28
1735489260000|2024-12-29 16:21:00|443.55|441.25|443.41|441.11|443.59|441.29|443.33|441.03|30
1735489270000|2024-12-29 16:21:10|443.44|441.14|443.28|440.98|443.48|441.18|443.22|440.92|27
1735489280000|2024-12-29 16:21:20|443.29|440.99|443.31|441.01|443.34|441.04|443.21|440.91|22
1735489290000|2024-12-29 16:21:30|443.32|441.02|443.35|441.05|443.42|441.12|443.3|441|25
1735489300000|2024-12-29 16:21:40|443.28|440.98|443.27|440.97|443.32|441.02|443.22|440.92|16
1735489310000|2024-12-29 16:21:50|443.28|440.98|443.38|441.08|443.4|441.1|443.13|440.83|21
1735489320000|2024-12-29 16:22:00|443.23|440.93|443.13|440.83|443.39|441.09|443.13|440.83|31
1735489330000|2024-12-29 16:22:10|443.15|440.85|443.08|440.78|443.18|440.88|443.08|440.78|19
1735489340000|2024-12-29 16:22:20|443.1|440.8|443.1|440.8|443.11|440.81|443.08|440.78|8
1735489350000|2024-12-29 16:22:30|443.08|440.78|443.08|440.78|443.08|440.78|443.08|440.78|1
1735489360000|2024-12-29 16:22:40|443.1|440.8|443.08|440.78|443.11|440.81|443.08|440.78|6
1735489370000|2024-12-29 16:22:50|443.09|440.79|443.09|440.79|443.11|440.81|443.08|440.78|10
1735489380000|2024-12-29 16:23:00|443.1|440.8|442.68|440.38|443.1|440.8|442.67|440.37|11
1735489390000|2024-12-29 16:23:10|442.69|440.39|442.74|440.44|442.76|440.46|442.69|440.39|20
1735489400000|2024-12-29 16:23:20|442.75|440.45|442.66|440.36|442.83|440.53|442.66|440.36|16
1735489410000|2024-12-29 16:23:30|442.67|440.37|442.96|440.66|442.97|440.67|442.66|440.36|22
1735489420000|2024-12-29 16:23:40|442.91|440.61|442.89|440.59|442.95|440.65|442.84|440.54|17
1735489430000|2024-12-29 16:23:50|442.84|440.54|442.72|440.42|442.85|440.55|442.72|440.42|16
1735489440000|2024-12-29 16:24:00|442.7|440.4|442.94|440.64|442.94|440.64|442.7|440.4|16
1735489450000|2024-12-29 16:24:10|442.97|440.67|443.1|440.8|443.12|440.82|442.97|440.67|16
1735489460000|2024-12-29 16:24:20|443.09|440.79|443.29|440.99|443.29|440.99|443.09|440.79|17
1735489470000|2024-12-29 16:24:30|443.3|441|443.23|440.93|443.32|441.02|443.16|440.86|26
1735489480000|2024-12-29 16:24:40|443.25|440.95|442.98|440.68|443.29|440.99|442.93|440.63|23
1735489490000|2024-12-29 16:24:50|442.99|440.69|443.17|440.87|443.17|440.87|442.99|440.69|20
1735489500000|2024-12-29 16:25:00|443.16|440.86|443.08|440.78|443.21|440.91|443.08|440.78|16
1735489510000|2024-12-29 16:25:10|443.09|440.79|442.91|440.61|443.12|440.82|442.87|440.57|25
1735489520000|2024-12-29 16:25:20|442.93|440.63|442.84|440.54|442.94|440.64|442.84|440.54|24
1735489530000|2024-12-29 16:25:30|442.8|440.5|442.9|440.6|442.9|440.6|442.8|440.5|13
1735489540000|2024-12-29 16:25:40|442.91|440.61|442.91|440.61|442.95|440.65|442.87|440.57|12
1735489550000|2024-12-29 16:25:50|442.92|440.62|442.87|440.57|442.93|440.63|442.86|440.56|9
1735489560000|2024-12-29 16:26:00|442.88|440.58|443.09|440.79|443.09|440.79|442.88|440.58|13
1735489570000|2024-12-29 16:26:10|443.1|440.8|443.18|440.88|443.18|440.88|443.09|440.79|17
1735489580000|2024-12-29 16:26:20|443.2|440.9|443.44|441.14|443.46|441.16|443.19|440.89|23
1735489590000|2024-12-29 16:26:30|443.43|441.13|443.62|441.32|443.65|441.35|443.43|441.13|19
1735489600000|2024-12-29 16:26:40|443.64|441.34|443.47|441.17|443.64|441.34|443.38|441.08|12
1735489610000|2024-12-29 16:26:50|443.45|441.15|443.47|441.17|443.47|441.17|443.4|441.1|19
1735489620000|2024-12-29 16:27:00|443.46|441.16|443.62|441.32|443.63|441.33|443.44|441.14|15
1735489630000|2024-12-29 16:27:10|443.61|441.31|443.59|441.29|443.64|441.34|443.59|441.29|13
1735489640000|2024-12-29 16:27:20|443.6|441.3|443.63|441.33|443.63|441.33|443.51|441.21|22
1735489650000|2024-12-29 16:27:30|443.61|441.31|443.6|441.3|443.61|441.31|443.5|441.2|14
1735489660000|2024-12-29 16:27:40|443.52|441.22|443.5|441.2|443.53|441.23|443.47|441.17|15
1735489670000|2024-12-29 16:27:50|443.49|441.19|443.45|441.15|443.49|441.19|443.42|441.12|14
1735489680000|2024-12-29 16:28:00|443.46|441.16|443.26|440.96|443.46|441.16|443.26|440.96|17
1735489690000|2024-12-29 16:28:10|443.31|441.01|443.26|440.96|443.31|441.01|443.26|440.96|8
1735489700000|2024-12-29 16:28:20|443.32|441.02|443.52|441.22|443.55|441.25|443.32|441.02|19
1735489710000|2024-12-29 16:28:30|443.53|441.23|443.41|441.11|443.53|441.23|443.28|440.98|18
1735489720000|2024-12-29 16:28:40|443.42|441.12|443.48|441.18|443.49|441.19|443.42|441.12|13
1735489730000|2024-12-29 16:28:50|443.44|441.14|443.52|441.22|443.54|441.24|443.44|441.14|7
1735489740000|2024-12-29 16:29:00|443.49|441.19|443.29|440.99|443.49|441.19|443.29|440.99|20
1735489750000|2024-12-29 16:29:10|443.25|440.95|443.32|441.02|443.32|441.02|443.24|440.94|14
1735489760000|2024-12-29 16:29:20|443.31|441.01|443.25|440.95|443.31|441.01|443.23|440.93|13
1735489770000|2024-12-29 16:29:30|443.21|440.91|443.37|441.07|443.37|441.07|443.19|440.89|15
1735489780000|2024-12-29 16:29:40|443.34|441.04|443.2|440.9|443.37|441.07|443.17|440.87|15
1735489790000|2024-12-29 16:29:50|443.19|440.89|443.15|440.85|443.21|440.91|443.13|440.83|12
1735489800000|2024-12-29 16:30:00|443.14|440.84|442.82|440.52|443.21|440.91|442.82|440.52|24
1735489810000|2024-12-29 16:30:10|442.88|440.58|443.08|440.78|443.08|440.78|442.88|440.58|14
1735489820000|2024-12-29 16:30:20|443|440.7|443.16|440.86|443.16|440.86|443|440.7|7
1735489830000|2024-12-29 16:30:30|443.09|440.79|443.22|440.92|443.25|440.95|443.09|440.79|18
1735489840000|2024-12-29 16:30:40|443.15|440.85|443.43|441.13|443.43|441.13|443.15|440.85|25
1735489850000|2024-12-29 16:30:50|443.44|441.14|443.67|441.37|443.71|441.41|443.44|441.14|23
1735489860000|2024-12-29 16:31:00|443.66|441.36|443.36|441.06|443.69|441.39|443.35|441.05|19
1735489870000|2024-12-29 16:31:10|443.35|441.05|443.25|440.95|443.35|441.05|443.25|440.95|10
1735489880000|2024-12-29 16:31:20|443.28|440.98|443.44|441.14|443.44|441.14|443.28|440.98|10
1735489890000|2024-12-29 16:31:30|443.43|441.13|443.57|441.27|443.61|441.31|443.43|441.13|22
1735489900000|2024-12-29 16:31:40|443.55|441.25|443.41|441.11|443.6|441.3|443.39|441.09|18
1735489910000|2024-12-29 16:31:50|443.4|441.1|443.52|441.22|443.52|441.22|443.4|441.1|12
1735489920000|2024-12-29 16:32:00|443.54|441.24|443.6|441.3|443.61|441.31|443.51|441.21|16
1735489930000|2024-12-29 16:32:10|443.58|441.28|443.38|441.08|443.62|441.32|443.37|441.07|16
1735489940000|2024-12-29 16:32:20|443.39|441.09|443.36|441.06|443.51|441.21|443.29|440.99|18
1735489950000|2024-12-29 16:32:30|443.37|441.07|443.47|441.17|443.47|441.17|443.36|441.06|7
1735489960000|2024-12-29 16:32:40|443.46|441.16|443.3|441|443.47|441.17|443.29|440.99|11
1735489970000|2024-12-29 16:32:50|443.29|440.99|443.32|441.02|443.38|441.08|443.29|440.99|7
1735489980000|2024-12-29 16:33:00|443.31|441.01|443.16|440.86|443.31|441.01|443.16|440.86|4
1735490000000|2024-12-29 16:33:20|442.91|440.61|442.71|440.41|442.91|440.61|442.68|440.38|4
1735490010000|2024-12-29 16:33:30|442.68|440.38|442.73|440.43|442.74|440.44|442.67|440.37|13
1735490020000|2024-12-29 16:33:40|442.74|440.44|442.72|440.42|442.77|440.47|442.7|440.4|17
1735490030000|2024-12-29 16:33:50|442.71|440.41|442.76|440.46|442.78|440.48|442.66|440.36|16
1735490040000|2024-12-29 16:34:00|442.74|440.44|442.78|440.48|442.83|440.53|442.68|440.38|19
1735490050000|2024-12-29 16:34:10|442.77|440.47|442.88|440.58|442.89|440.59|442.77|440.47|24
1735490060000|2024-12-29 16:34:20|442.89|440.59|442.66|440.36|442.93|440.63|442.66|440.36|16
1735490070000|2024-12-29 16:34:30|442.67|440.37|442.74|440.44|442.75|440.45|442.66|440.36|14
1735490080000|2024-12-29 16:34:40|442.72|440.42|442.74|440.44|442.75|440.45|442.72|440.42|16
1735490090000|2024-12-29 16:34:50|442.75|440.45|442.66|440.36|442.76|440.46|442.66|440.36|14
1735490100000|2024-12-29 16:35:00|442.68|440.38|442.72|440.42|442.73|440.43|442.66|440.36|10
1735490110000|2024-12-29 16:35:10|442.73|440.43|442.75|440.45|442.75|440.45|442.67|440.37|20
1735490120000|2024-12-29 16:35:20|442.74|440.44|442.68|440.38|442.84|440.54|442.67|440.37|25
1735490130000|2024-12-29 16:35:30|442.69|440.39|442.66|440.36|442.8|440.5|442.66|440.36|20
1735490140000|2024-12-29 16:35:40|442.69|440.39|442.68|440.38|442.73|440.43|442.66|440.36|10
1735490150000|2024-12-29 16:35:50|442.67|440.37|442.69|440.39|442.69|440.39|442.66|440.36|7
1735490160000|2024-12-29 16:36:00|442.75|440.45|442.66|440.36|442.75|440.45|442.66|440.36|17
1735490170000|2024-12-29 16:36:10|442.69|440.39|442.66|440.36|442.75|440.45|442.66|440.36|17
1735490180000|2024-12-29 16:36:20|442.67|440.37|442.66|440.36|442.67|440.37|442.66|440.36|2
1735490210000|2024-12-29 16:36:50|442.69|440.39|442.83|440.53|442.83|440.53|442.69|440.39|13
1735490220000|2024-12-29 16:37:00|442.85|440.55|442.82|440.52|442.88|440.58|442.82|440.52|15
1735490230000|2024-12-29 16:37:10|442.83|440.53|442.77|440.47|442.83|440.53|442.66|440.36|17
1735490240000|2024-12-29 16:37:20|442.78|440.48|443.03|440.73|443.04|440.74|442.78|440.48|23
1735490250000|2024-12-29 16:37:30|442.98|440.68|443.06|440.76|443.06|440.76|442.9|440.6|22
1735490260000|2024-12-29 16:37:40|443.07|440.77|443.08|440.78|443.09|440.79|442.98|440.68|13
1735490270000|2024-12-29 16:37:50|443.07|440.77|443.07|440.77|443.12|440.82|443.02|440.72|13
1735490280000|2024-12-29 16:38:00|442.95|440.65|442.9|440.6|442.96|440.66|442.88|440.58|15
1735490290000|2024-12-29 16:38:10|442.89|440.59|442.79|440.49|442.89|440.59|442.66|440.36|21
1735490300000|2024-12-29 16:38:20|442.78|440.48|442.75|440.45|442.81|440.51|442.73|440.43|24
1735490310000|2024-12-29 16:38:30|442.73|440.43|442.7|440.4|442.81|440.51|442.66|440.36|19
1735490320000|2024-12-29 16:38:40|442.73|440.43|442.76|440.46|442.8|440.5|442.69|440.39|21
1735490330000|2024-12-29 16:38:50|442.78|440.48|442.86|440.56|442.86|440.56|442.78|440.48|12
1735490340000|2024-12-29 16:39:00|442.87|440.57|442.81|440.51|442.9|440.6|442.77|440.47|22
1735490350000|2024-12-29 16:39:10|442.78|440.48|442.83|440.53|442.87|440.57|442.78|440.48|14
1735490360000|2024-12-29 16:39:20|442.84|440.54|442.8|440.5|442.91|440.61|442.74|440.44|17
1735490370000|2024-12-29 16:39:30|442.81|440.51|442.68|440.38|442.92|440.62|442.67|440.37|15
1735490380000|2024-12-29 16:39:40|442.71|440.41|442.78|440.48|442.79|440.49|442.7|440.4|15
1735490390000|2024-12-29 16:39:50|442.77|440.47|442.66|440.36|442.8|440.5|442.66|440.36|11
1735490400000|2024-12-29 16:40:00|442.67|440.37|442.71|440.41|442.74|440.44|442.66|440.36|21
1735490410000|2024-12-29 16:40:10|442.67|440.37|442.66|440.36|442.71|440.41|442.66|440.36|7
1735490430000|2024-12-29 16:40:30|442.68|440.38|442.66|440.36|442.68|440.38|442.66|440.36|3
1735490460000|2024-12-29 16:41:00|442.71|440.41|442.66|440.36|442.71|440.41|442.66|440.36|5
1735490470000|2024-12-29 16:41:10|442.68|440.38|442.74|440.44|442.77|440.47|442.66|440.36|19
1735490480000|2024-12-29 16:41:20|442.78|440.48|442.91|440.61|442.91|440.61|442.77|440.47|23
1735490490000|2024-12-29 16:41:30|442.95|440.65|443.31|441.01|443.31|441.01|442.93|440.63|23
1735490500000|2024-12-29 16:41:40|443.21|440.91|442.97|440.67|443.21|440.91|442.9|440.6|12
1735490510000|2024-12-29 16:41:50|442.98|440.68|443.14|440.84|443.16|440.86|442.97|440.67|18
1735490520000|2024-12-29 16:42:00|443.12|440.82|443.14|440.84|443.19|440.89|443.12|440.82|10
1735490530000|2024-12-29 16:42:10|443.15|440.85|442.98|440.68|443.17|440.87|442.96|440.66|17
1735490540000|2024-12-29 16:42:20|442.99|440.69|442.92|440.62|443.04|440.74|442.92|440.62|19
1735490550000|2024-12-29 16:42:30|442.93|440.63|442.92|440.62|442.96|440.66|442.8|440.5|21
1735490560000|2024-12-29 16:42:40|442.93|440.63|442.98|440.68|442.98|440.68|442.89|440.59|17
1735490570000|2024-12-29 16:42:50|442.99|440.69|443.12|440.82|443.12|440.82|442.99|440.69|11
1735490580000|2024-12-29 16:43:00|443.13|440.83|442.98|440.68|443.15|440.85|442.98|440.68|14
1735490590000|2024-12-29 16:43:10|442.88|440.58|443.08|440.78|443.08|440.78|442.88|440.58|24
1735490600000|2024-12-29 16:43:20|443.1|440.8|443.23|440.93|443.23|440.93|443.1|440.8|18
1735490610000|2024-12-29 16:43:30|443.26|440.96|443.34|441.04|443.34|441.04|443.26|440.96|16
1735490620000|2024-12-29 16:43:40|443.35|441.05|443.51|441.21|443.51|441.21|443.35|441.05|10
1735490630000|2024-12-29 16:43:50|443.52|441.22|443.61|441.31|443.65|441.35|443.52|441.22|14
1735490640000|2024-12-29 16:44:00|443.62|441.32|443.33|441.03|443.62|441.32|443.25|440.95|15
1735490650000|2024-12-29 16:44:10|443.34|441.04|443.38|441.08|443.38|441.08|443.34|441.04|5
1735490660000|2024-12-29 16:44:20|443.37|441.07|443.25|440.95|443.37|441.07|443.25|440.95|9
1735490670000|2024-12-29 16:44:30|443.28|440.98|443.33|441.03|443.38|441.08|443.2|440.9|16
1735490680000|2024-12-29 16:44:40|443.32|441.02|443.23|440.93|443.32|441.02|443.22|440.92|8
1735490690000|2024-12-29 16:44:50|443.24|440.94|443.21|440.91|443.43|441.13|443.2|440.9|22
1735490700000|2024-12-29 16:45:00|443.22|440.92|443.27|440.97|443.32|441.02|443.2|440.9|18
1735490710000|2024-12-29 16:45:10|443.26|440.96|443.25|440.95|443.34|441.04|443.24|440.94|17
1735490720000|2024-12-29 16:45:20|443.26|440.96|443.32|441.02|443.32|441.02|443.24|440.94|13
1735490730000|2024-12-29 16:45:30|443.31|441.01|443.46|441.16|443.49|441.19|443.27|440.97|22
1735490740000|2024-12-29 16:45:40|443.47|441.17|443.49|441.19|443.54|441.24|443.47|441.17|14
1735490750000|2024-12-29 16:45:50|443.5|441.2|443.56|441.26|443.56|441.26|443.48|441.18|13
1735490760000|2024-12-29 16:46:00|443.57|441.27|443.53|441.23|443.6|441.3|443.53|441.23|10
1735490770000|2024-12-29 16:46:10|443.5|441.2|443.7|441.4|443.71|441.41|443.48|441.18|18
1735490780000|2024-12-29 16:46:20|443.69|441.39|443.66|441.36|443.7|441.4|443.63|441.33|15
1735490790000|2024-12-29 16:46:30|443.67|441.37|443.67|441.37|443.74|441.44|443.67|441.37|9
1735490800000|2024-12-29 16:46:40|443.68|441.38|443.75|441.45|443.75|441.45|443.67|441.37|10
1735490810000|2024-12-29 16:46:50|443.69|441.39|443.76|441.46|443.76|441.46|443.69|441.39|9
1735490820000|2024-12-29 16:47:00|443.77|441.47|443.66|441.36|443.77|441.47|443.61|441.31|17
1735490830000|2024-12-29 16:47:10|443.65|441.35|443.62|441.32|443.65|441.35|443.54|441.24|14
1735490840000|2024-12-29 16:47:20|443.61|441.31|443.65|441.35|443.65|441.35|443.61|441.31|8
1735490850000|2024-12-29 16:47:30|443.64|441.34|443.46|441.16|443.64|441.34|443.45|441.15|6
1735490860000|2024-12-29 16:47:40|443.51|441.21|443.3|441|443.51|441.21|443.29|440.99|12
1735490870000|2024-12-29 16:47:50|443.31|441.01|443.31|441.01|443.32|441.02|443.3|441|5
1735490880000|2024-12-29 16:48:00|443.21|440.91|443.04|440.74|443.21|440.91|443.04|440.74|4
1735490890000|2024-12-29 16:48:10|443.05|440.75|443.02|440.72|443.05|440.75|443.01|440.71|7
1735490900000|2024-12-29 16:48:20|443.03|440.73|443.05|440.75|443.06|440.76|443.03|440.73|11
1735490910000|2024-12-29 16:48:30|443.06|440.76|443.07|440.77|443.15|440.85|443.06|440.76|13
1735490920000|2024-12-29 16:48:40|443.08|440.78|443.12|440.82|443.13|440.83|443.08|440.78|8
1735490930000|2024-12-29 16:48:50|443.1|440.8|443.11|440.81|443.17|440.87|443.08|440.78|10
1735490940000|2024-12-29 16:49:00|443.12|440.82|443.19|440.89|443.2|440.9|443.09|440.79|22
1735490950000|2024-12-29 16:49:10|443.2|440.9|443.28|440.98|443.28|440.98|443.2|440.9|10
1735490960000|2024-12-29 16:49:20|443.29|440.99|443.31|441.01|443.33|441.03|443.28|440.98|9
1735490970000|2024-12-29 16:49:30|443.32|441.02|443.34|441.04|443.34|441.04|443.29|440.99|11
1735490980000|2024-12-29 16:49:40|443.35|441.05|443.2|440.9|443.35|441.05|443.2|440.9|11
1735490990000|2024-12-29 16:49:50|443.21|440.91|443.13|440.83|443.23|440.93|443.12|440.82|9
1735491000000|2024-12-29 16:50:00|443.12|440.82|443.14|440.84|443.17|440.87|443.09|440.79|18
1735491010000|2024-12-29 16:50:10|443.18|440.88|443.31|441.01|443.32|441.02|443.16|440.86|15
1735491020000|2024-12-29 16:50:20|443.28|440.98|443.35|441.05|443.35|441.05|443.26|440.96|12
1735491030000|2024-12-29 16:50:30|443.34|441.04|443.13|440.83|443.34|441.04|443.11|440.81|14
1735491040000|2024-12-29 16:50:40|443.14|440.84|443.1|440.8|443.14|440.84|443.09|440.79|10
1735491050000|2024-12-29 16:50:50|443.07|440.77|442.92|440.62|443.08|440.78|442.89|440.59|12
1735491060000|2024-12-29 16:51:00|442.93|440.63|443.06|440.76|443.06|440.76|442.91|440.61|17
1735491070000|2024-12-29 16:51:10|443.08|440.78|443.19|440.89|443.19|440.89|443.08|440.78|13
1735491080000|2024-12-29 16:51:20|443.23|440.93|443.41|441.11|443.42|441.12|443.16|440.86|21
1735491090000|2024-12-29 16:51:30|443.39|441.09|443.42|441.12|443.42|441.12|443.3|441|18
1735491100000|2024-12-29 16:51:40|443.43|441.13|443.15|440.85|443.43|441.13|443.08|440.78|19
1735491110000|2024-12-29 16:51:50|443.16|440.86|443.25|440.95|443.25|440.95|443.11|440.81|9
1735491120000|2024-12-29 16:52:00|443.26|440.96|443.27|440.97|443.34|441.04|443.26|440.96|14
1735491130000|2024-12-29 16:52:10|443.22|440.92|443.11|440.81|443.22|440.92|443.09|440.79|20
1735491140000|2024-12-29 16:52:20|443.12|440.82|443.33|441.03|443.33|441.03|443.11|440.81|19
1735491150000|2024-12-29 16:52:30|443.34|441.04|443.3|441|443.47|441.17|443.29|440.99|23
1735491160000|2024-12-29 16:52:40|443.21|440.91|443.41|441.11|443.45|441.15|443.21|440.91|19
1735491170000|2024-12-29 16:52:50|443.42|441.12|443.26|440.96|443.43|441.13|443.26|440.96|15
1735491180000|2024-12-29 16:53:00|443.27|440.97|443.24|440.94|443.27|440.97|443.22|440.92|11
1735491190000|2024-12-29 16:53:10|443.22|440.92|443.29|440.99|443.3|441|443.22|440.92|12
1735491200000|2024-12-29 16:53:20|443.28|440.98|443.26|440.96|443.29|440.99|443.22|440.92|17
1735491210000|2024-12-29 16:53:30|443.25|440.95|443.1|440.8|443.25|440.95|443.1|440.8|7
1735491220000|2024-12-29 16:53:40|443.09|440.79|443.21|440.91|443.23|440.93|443.04|440.74|19
1735491230000|2024-12-29 16:53:50|443.15|440.85|443.16|440.86|443.19|440.89|443.15|440.85|8
1735491240000|2024-12-29 16:54:00|443.14|440.84|443.23|440.93|443.23|440.93|443.1|440.8|11
1735491250000|2024-12-29 16:54:10|443.21|440.91|443.2|440.9|443.22|440.92|443.16|440.86|16
1735491260000|2024-12-29 16:54:20|443.19|440.89|443.2|440.9|443.25|440.95|443.17|440.87|18
1735491270000|2024-12-29 16:54:30|443.21|440.91|443.15|440.85|443.21|440.91|443.15|440.85|6
1735491280000|2024-12-29 16:54:40|443.12|440.82|443.25|440.95|443.26|440.96|443.12|440.82|17
1735491290000|2024-12-29 16:54:50|443.26|440.96|443.17|440.87|443.26|440.96|443.17|440.87|12
1735491300000|2024-12-29 16:55:00|443.18|440.88|443.19|440.89|443.24|440.94|443.09|440.79|19
1735491310000|2024-12-29 16:55:10|443.21|440.91|443.29|440.99|443.3|441|443.2|440.9|21
1735491320000|2024-12-29 16:55:20|443.31|441.01|443.35|441.05|443.41|441.11|443.31|441.01|17
1735491330000|2024-12-29 16:55:30|443.36|441.06|443.36|441.06|443.41|441.11|443.33|441.03|17
1735491340000|2024-12-29 16:55:40|443.37|441.07|443.33|441.03|443.4|441.1|443.31|441.01|16
1735491350000|2024-12-29 16:55:50|443.32|441.02|443.4|441.1|443.47|441.17|443.32|441.02|16
1735491360000|2024-12-29 16:56:00|443.39|441.09|443.37|441.07|443.41|441.11|443.34|441.04|12
1735491370000|2024-12-29 16:56:10|443.34|441.04|443.47|441.17|443.47|441.17|443.34|441.04|21
1735491380000|2024-12-29 16:56:20|443.48|441.18|443.39|441.09|443.48|441.18|443.38|441.08|10
1735491390000|2024-12-29 16:56:30|443.43|441.13|443.42|441.12|443.47|441.17|443.42|441.12|4
1735491440000|2024-12-29 16:57:20|443.47|441.17|443.58|441.28|443.64|441.34|443.47|441.17|24
1735491450000|2024-12-29 16:57:30|443.59|441.29|443.58|441.28|443.59|441.29|443.53|441.23|16
1735491460000|2024-12-29 16:57:40|443.56|441.26|443.53|441.23|443.61|441.31|443.52|441.22|18
1735491470000|2024-12-29 16:57:50|443.51|441.21|443.49|441.19|443.58|441.28|443.49|441.19|19
1735491480000|2024-12-29 16:58:00|443.46|441.16|443.48|441.18|443.49|441.19|443.43|441.13|15
1735491490000|2024-12-29 16:58:10|443.49|441.19|443.43|441.13|443.49|441.19|443.42|441.12|6
1735491500000|2024-12-29 16:58:20|443.42|441.12|443.42|441.12|443.42|441.12|443.42|441.12|1
1735491570000|2024-12-29 16:59:30|443.43|441.13|443.44|441.14|443.44|441.14|443.43|441.13|2
1735491580000|2024-12-29 16:59:40|443.43|441.13|443.42|441.12|443.45|441.15|443.42|441.12|16
1735491610000|2024-12-29 17:00:10|443.47|441.17|443.42|441.12|443.48|441.18|443.42|441.12|9
1735491630000|2024-12-29 17:00:30|443.44|441.14|443.42|441.12|443.46|441.16|443.42|441.12|6
1735491670000|2024-12-29 17:01:10|443.47|441.17|443.42|441.12|443.51|441.21|443.42|441.12|4
1735491680000|2024-12-29 17:01:20|443.47|441.17|443.51|441.21|443.52|441.22|443.42|441.12|11
1735491690000|2024-12-29 17:01:30|443.5|441.2|443.5|441.2|443.52|441.22|443.46|441.16|19
1735491700000|2024-12-29 17:01:40|443.48|441.18|443.42|441.12|443.48|441.18|443.42|441.12|5
1735491750000|2024-12-29 17:02:30|443.11|440.81|442.81|440.51|443.11|440.81|442.81|440.51|2
1735491760000|2024-12-29 17:02:40|442.84|440.54|442.9|440.6|442.91|440.61|442.82|440.52|9
1735491770000|2024-12-29 17:02:50|442.82|440.52|442.66|440.36|442.83|440.53|442.66|440.36|7
1735491810000|2024-12-29 17:03:30|442.41|440.11|442.2|439.9|442.41|440.11|442.17|439.87|5
1735491820000|2024-12-29 17:03:40|442.16|439.86|442.18|439.88|442.23|439.93|442.12|439.82|14
1735491830000|2024-12-29 17:03:50|442.2|439.9|442.15|439.85|442.2|439.9|442.12|439.82|14
1735491840000|2024-12-29 17:04:00|442.18|439.88|442.18|439.88|442.27|439.97|442.15|439.85|11
1735491850000|2024-12-29 17:04:10|442.16|439.86|442.41|440.11|442.43|440.13|442.16|439.86|14
1735491860000|2024-12-29 17:04:20|442.4|440.1|442.13|439.83|442.41|440.11|442.13|439.83|18
1735491870000|2024-12-29 17:04:30|442.22|439.92|442.12|439.82|442.23|439.93|442.1|439.8|18
1735491880000|2024-12-29 17:04:40|442.13|439.83|442.21|439.91|442.21|439.91|442.1|439.8|15
1735491890000|2024-12-29 17:04:50|442.2|439.9|442.25|439.95|442.25|439.95|442.19|439.89|10
1735491900000|2024-12-29 17:05:00|442.29|439.99|442.38|440.08|442.41|440.11|442.26|439.96|13
1735491910000|2024-12-29 17:05:10|442.45|440.15|442.51|440.21|442.6|440.3|442.42|440.12|26
1735491920000|2024-12-29 17:05:20|442.44|440.14|442.33|440.03|442.44|440.14|442.28|439.98|8
1735491930000|2024-12-29 17:05:30|442.29|439.99|442.03|439.73|442.29|439.99|442.03|439.73|14
1735491940000|2024-12-29 17:05:40|441.98|439.68|441.96|439.66|442.06|439.76|441.92|439.62|26
1735491950000|2024-12-29 17:05:50|441.95|439.65|441.91|439.61|441.95|439.65|441.91|439.61|11
1735492040000|2024-12-29 17:07:20|441.94|439.64|442.11|439.81|442.11|439.81|441.94|439.64|10
1735492050000|2024-12-29 17:07:30|442.05|439.75|442.19|439.89|442.19|439.89|442.04|439.74|21
1735492060000|2024-12-29 17:07:40|442.2|439.9|442.24|439.94|442.25|439.95|442.11|439.81|26
1735492070000|2024-12-29 17:07:50|442.21|439.91|442.21|439.91|442.24|439.94|442.19|439.89|13
1735492080000|2024-12-29 17:08:00|442.22|439.92|442.31|440.01|442.35|440.05|442.22|439.92|13
1735492090000|2024-12-29 17:08:10|442.4|440.1|442.77|440.47|442.77|440.47|442.4|440.1|10
1735492100000|2024-12-29 17:08:20|442.75|440.45|442.97|440.67|442.99|440.69|442.75|440.45|28
1735492110000|2024-12-29 17:08:30|442.99|440.69|443.01|440.71|443.07|440.77|442.96|440.66|14
1735492120000|2024-12-29 17:08:40|443.1|440.8|443.2|440.9|443.2|440.9|443|440.7|19
1735492130000|2024-12-29 17:08:50|443.22|440.92|443.12|440.82|443.22|440.92|443.05|440.75|24
1735492140000|2024-12-29 17:09:00|443.14|440.84|443.24|440.94|443.24|440.94|443.11|440.81|23
1735492150000|2024-12-29 17:09:10|443.23|440.93|443.19|440.89|443.29|440.99|443.19|440.89|20
1735492160000|2024-12-29 17:09:20|443.18|440.88|443.21|440.91|443.21|440.91|443.13|440.83|17
1735492170000|2024-12-29 17:09:30|443.2|440.9|443.29|440.99|443.29|440.99|443.2|440.9|7
1735492180000|2024-12-29 17:09:40|443.32|441.02|443.3|441|443.36|441.06|443.23|440.93|19
1735492190000|2024-12-29 17:09:50|443.32|441.02|443.36|441.06|443.47|441.17|443.31|441.01|16
1735492200000|2024-12-29 17:10:00|443.38|441.08|443.49|441.19|443.53|441.23|443.37|441.07|20
1735492210000|2024-12-29 17:10:10|443.57|441.27|443.51|441.21|443.59|441.29|443.48|441.18|21
1735492220000|2024-12-29 17:10:20|443.52|441.22|443.49|441.19|443.54|441.24|443.42|441.12|20
1735492230000|2024-12-29 17:10:30|443.51|441.21|443.59|441.29|443.66|441.36|443.49|441.19|14
1735492240000|2024-12-29 17:10:40|443.69|441.39|443.8|441.5|443.84|441.54|443.69|441.39|13
1735492250000|2024-12-29 17:10:50|443.87|441.57|444|441.7|444|441.7|443.87|441.57|23
1735492260000|2024-12-29 17:11:00|443.99|441.69|444.11|441.81|444.13|441.83|443.99|441.69|21
1735492270000|2024-12-29 17:11:10|444.12|441.82|444.35|442.05|444.35|442.05|444.12|441.82|20
1735492280000|2024-12-29 17:11:20|444.37|442.07|444.27|441.97|444.49|442.19|444.24|441.94|17
1735492290000|2024-12-29 17:11:30|444.26|441.96|444.04|441.74|444.26|441.96|444.04|441.74|20
1735492300000|2024-12-29 17:11:40|444.05|441.75|444.01|441.71|444.05|441.75|444.01|441.71|5
1735492310000|2024-12-29 17:11:50|443.97|441.67|443.94|441.64|443.97|441.67|443.85|441.55|11
1735492320000|2024-12-29 17:12:00|443.95|441.65|444.04|441.74|444.05|441.75|443.95|441.65|14
1735492330000|2024-12-29 17:12:10|444.05|441.75|444.14|441.84|444.14|441.84|444|441.7|17
1735492340000|2024-12-29 17:12:20|444.1|441.8|444.01|441.71|444.11|441.81|443.98|441.68|7
1735492350000|2024-12-29 17:12:30|444.03|441.73|444.02|441.72|444.09|441.79|444|441.7|14
1735492360000|2024-12-29 17:12:40|444.06|441.76|444|441.7|444.06|441.76|443.99|441.69|5
1735492370000|2024-12-29 17:12:50|444.02|441.72|444.06|441.76|444.1|441.8|444.02|441.72|4
1735492380000|2024-12-29 17:13:00|444.1|441.8|444.15|441.85|444.15|441.85|444.05|441.75|16
1735492390000|2024-12-29 17:13:10|444.14|441.84|444.07|441.77|444.15|441.85|444.01|441.71|19
1735492400000|2024-12-29 17:13:20|444.08|441.78|444.2|441.9|444.2|441.9|444.07|441.77|21
1735492410000|2024-12-29 17:13:30|444.19|441.89|444.16|441.86|444.19|441.89|444.12|441.82|17
1735492420000|2024-12-29 17:13:40|444.15|441.85|444.09|441.79|444.15|441.85|444.09|441.79|9
1735492430000|2024-12-29 17:13:50|444.08|441.78|444.05|441.75|444.08|441.78|443.98|441.68|6
1735492440000|2024-12-29 17:14:00|444.04|441.74|444.08|441.78|444.08|441.78|443.95|441.65|10
1735492450000|2024-12-29 17:14:10|444.09|441.79|444.01|441.71|444.09|441.79|444|441.7|8
1735492460000|2024-12-29 17:14:20|444.02|441.72|444.04|441.74|444.08|441.78|444.01|441.71|12
1735492470000|2024-12-29 17:14:30|444.03|441.73|444.05|441.75|444.15|441.85|444.03|441.73|13
1735492480000|2024-12-29 17:14:40|444.06|441.76|444.11|441.81|444.12|441.82|444.06|441.76|12
1735492490000|2024-12-29 17:14:50|444.12|441.82|444.34|442.04|444.34|442.04|444.12|441.82|18
1735492500000|2024-12-29 17:15:00|444.33|442.03|444.28|441.98|444.49|442.19|444.28|441.98|24
1735492510000|2024-12-29 17:15:10|444.29|441.99|444.12|441.82|444.32|442.02|444.06|441.76|20
1735492520000|2024-12-29 17:15:20|444.14|441.84|444.37|442.07|444.38|442.08|444.14|441.84|17
1735492530000|2024-12-29 17:15:30|444.36|442.06|444.32|442.02|444.45|442.15|444.27|441.97|16
1735492540000|2024-12-29 17:15:40|444.31|442.01|444.2|441.9|444.31|442.01|444.2|441.9|15
1735492550000|2024-12-29 17:15:50|444.19|441.89|444.25|441.95|444.25|441.95|444.09|441.79|19
1735492560000|2024-12-29 17:16:00|444.24|441.94|444.15|441.85|444.25|441.95|444.14|441.84|18
1735492570000|2024-12-29 17:16:10|444.14|441.84|444.28|441.98|444.28|441.98|444.14|441.84|14
1735492580000|2024-12-29 17:16:20|444.26|441.96|444.15|441.85|444.28|441.98|444.15|441.85|14
1735492590000|2024-12-29 17:16:30|444.16|441.86|444.16|441.86|444.16|441.86|444.15|441.85|3
1735492600000|2024-12-29 17:16:40|444.15|441.85|444.06|441.76|444.15|441.85|444.04|441.74|7
1735492610000|2024-12-29 17:16:50|444.07|441.77|443.89|441.59|444.13|441.83|443.89|441.59|14
1735492620000|2024-12-29 17:17:00|443.92|441.62|443.89|441.59|443.97|441.67|443.84|441.54|15
1735492630000|2024-12-29 17:17:10|443.87|441.57|443.66|441.36|443.89|441.59|443.64|441.34|19
1735492640000|2024-12-29 17:17:20|443.67|441.37|443.7|441.4|443.78|441.48|443.67|441.37|18
1735492650000|2024-12-29 17:17:30|443.68|441.38|443.7|441.4|443.8|441.5|443.68|441.38|22
1735492660000|2024-12-29 17:17:40|443.71|441.41|443.57|441.27|443.71|441.41|443.5|441.2|23
1735492670000|2024-12-29 17:17:50|443.58|441.28|443.72|441.42|443.73|441.43|443.57|441.27|16
1735492680000|2024-12-29 17:18:00|443.73|441.43|443.76|441.46|443.76|441.46|443.65|441.35|13
1735492690000|2024-12-29 17:18:10|443.77|441.47|443.67|441.37|443.78|441.48|443.64|441.34|18
1735492700000|2024-12-29 17:18:20|443.66|441.36|443.59|441.29|443.66|441.36|443.53|441.23|21
1735492710000|2024-12-29 17:18:30|443.58|441.28|443.66|441.36|443.69|441.39|443.58|441.28|16
1735492720000|2024-12-29 17:18:40|443.68|441.38|443.91|441.61|443.91|441.61|443.68|441.38|23
1735492730000|2024-12-29 17:18:50|443.86|441.56|443.98|441.68|443.98|441.68|443.86|441.56|18
1735492740000|2024-12-29 17:19:00|444.04|441.74|444.07|441.77|444.08|441.78|443.96|441.66|26
1735492750000|2024-12-29 17:19:10|444.06|441.76|444.21|441.91|444.21|441.91|444.06|441.76|23
1735492760000|2024-12-29 17:19:20|444.22|441.92|444.19|441.89|444.26|441.96|444.11|441.81|15
1735492770000|2024-12-29 17:19:30|444.2|441.9|444.41|442.11|444.43|442.13|444.2|441.9|19
1735492780000|2024-12-29 17:19:40|444.4|442.1|444.07|441.77|444.4|442.1|444.06|441.76|25
1735492790000|2024-12-29 17:19:50|444.08|441.78|444.05|441.75|444.08|441.78|444|441.7|22
1735492800000|2024-12-29 17:20:00|444.04|441.74|443.95|441.65|444.09|441.79|443.92|441.62|15
1735492810000|2024-12-29 17:20:10|443.96|441.66|443.92|441.62|443.99|441.69|443.92|441.62|21
1735492820000|2024-12-29 17:20:20|443.94|441.64|443.73|441.43|443.94|441.64|443.73|441.43|13
1735492830000|2024-12-29 17:20:30|443.69|441.39|443.74|441.44|443.77|441.47|443.68|441.38|25
1735492840000|2024-12-29 17:20:40|443.71|441.41|443.72|441.42|443.77|441.47|443.63|441.33|18
1735492850000|2024-12-29 17:20:50|443.71|441.41|443.75|441.45|443.77|441.47|443.7|441.4|15
1735492860000|2024-12-29 17:21:00|443.77|441.47|443.98|441.68|444.03|441.73|443.77|441.47|26
1735492870000|2024-12-29 17:21:10|443.93|441.63|443.93|441.63|443.93|441.63|443.85|441.55|21
1735492880000|2024-12-29 17:21:20|443.97|441.67|443.94|441.64|443.97|441.67|443.91|441.61|6
1735492890000|2024-12-29 17:21:30|443.96|441.66|443.86|441.56|443.99|441.69|443.84|441.54|16
1735492900000|2024-12-29 17:21:40|443.87|441.57|443.86|441.56|443.92|441.62|443.85|441.55|10
1735492910000|2024-12-29 17:21:50|443.85|441.55|443.94|441.64|443.97|441.67|443.85|441.55|18
1735492920000|2024-12-29 17:22:00|443.86|441.56|443.83|441.53|443.88|441.58|443.74|441.44|17
1735492930000|2024-12-29 17:22:10|443.84|441.54|444.03|441.73|444.06|441.76|443.84|441.54|26
1735492940000|2024-12-29 17:22:20|444.06|441.76|444.07|441.77|444.1|441.8|444.02|441.72|17
1735492950000|2024-12-29 17:22:30|444.06|441.76|444.36|442.06|444.4|442.1|444.06|441.76|29
1735492960000|2024-12-29 17:22:40|444.35|442.05|444.24|441.94|444.35|442.05|444.22|441.92|23
1735492970000|2024-12-29 17:22:50|444.2|441.9|444.02|441.72|444.2|441.9|444.02|441.72|23
1735492980000|2024-12-29 17:23:00|444.03|441.73|444.05|441.75|444.07|441.77|443.99|441.69|18
1735492990000|2024-12-29 17:23:10|444.04|441.74|443.91|441.61|444.05|441.75|443.86|441.56|23
1735493000000|2024-12-29 17:23:20|443.88|441.58|443.81|441.51|443.95|441.65|443.75|441.45|19
1735493010000|2024-12-29 17:23:30|443.82|441.52|443.88|441.58|443.9|441.6|443.82|441.52|20
1735493020000|2024-12-29 17:23:40|443.89|441.59|443.82|441.52|443.89|441.59|443.73|441.43|16
1735493030000|2024-12-29 17:23:50|443.8|441.5|443.73|441.43|443.8|441.5|443.72|441.42|20
1735493040000|2024-12-29 17:24:00|443.72|441.42|443.67|441.37|443.82|441.52|443.66|441.36|14
1735493050000|2024-12-29 17:24:10|443.7|441.4|443.82|441.52|443.89|441.59|443.68|441.38|18
1735493060000|2024-12-29 17:24:20|443.83|441.53|443.8|441.5|443.84|441.54|443.61|441.31|24
1735493070000|2024-12-29 17:24:30|443.81|441.51|443.73|441.43|443.83|441.53|443.71|441.41|26
1735493080000|2024-12-29 17:24:40|443.72|441.42|443.58|441.28|443.72|441.42|443.58|441.28|25
1735493090000|2024-12-29 17:24:50|443.59|441.29|443.54|441.24|443.59|441.29|443.52|441.22|8
1735493100000|2024-12-29 17:25:00|443.52|441.22|443.56|441.26|443.56|441.26|443.51|441.21|11
1735493110000|2024-12-29 17:25:10|443.55|441.25|443.55|441.25|443.55|441.25|443.52|441.22|3
1735493120000|2024-12-29 17:25:20|443.56|441.26|443.62|441.32|443.64|441.34|443.56|441.26|14
1735493130000|2024-12-29 17:25:30|443.63|441.33|443.6|441.3|443.63|441.33|443.58|441.28|9
1735493140000|2024-12-29 17:25:40|443.62|441.32|443.52|441.22|443.63|441.33|443.51|441.21|16
1735493150000|2024-12-29 17:25:50|443.53|441.23|443.54|441.24|443.57|441.27|443.52|441.22|20
1735493160000|2024-12-29 17:26:00|443.55|441.25|443.51|441.21|443.57|441.27|443.5|441.2|23
1735493170000|2024-12-29 17:26:10|443.52|441.22|443.54|441.24|443.54|441.24|443.52|441.22|12
1735493180000|2024-12-29 17:26:20|443.55|441.25|443.29|440.99|443.58|441.28|443.29|440.99|11
1735493190000|2024-12-29 17:26:30|443.27|440.97|443.46|441.16|443.46|441.16|443.27|440.97|19
1735493200000|2024-12-29 17:26:40|443.42|441.12|443.23|440.93|443.42|441.12|443.15|440.85|17
1735493210000|2024-12-29 17:26:50|443.21|440.91|442.81|440.51|443.21|440.91|442.79|440.49|28
1735493220000|2024-12-29 17:27:00|442.82|440.52|442.49|440.19|442.83|440.53|442.44|440.14|28
1735493230000|2024-12-29 17:27:10|442.52|440.22|442.32|440.02|442.54|440.24|442.32|440.02|21
1735493240000|2024-12-29 17:27:20|442.35|440.05|442.39|440.09|442.41|440.11|442.33|440.03|27
1735493250000|2024-12-29 17:27:30|442.41|440.11|442.26|439.96|442.42|440.12|442.22|439.92|26
1735493260000|2024-12-29 17:27:40|442.23|439.93|442.26|439.96|442.28|439.98|442.15|439.85|24
1735493270000|2024-12-29 17:27:50|442.25|439.95|442.27|439.97|442.29|439.99|442.23|439.93|20
1735493280000|2024-12-29 17:28:00|442.25|439.95|442.26|439.96|442.29|439.99|442.18|439.88|20
1735493290000|2024-12-29 17:28:10|442.27|439.97|442.32|440.02|442.34|440.04|442.25|439.95|23
1735493300000|2024-12-29 17:28:20|442.33|440.03|442.11|439.81|442.34|440.04|442.06|439.76|24
1735493310000|2024-12-29 17:28:30|442.1|439.8|442|439.7|442.14|439.84|441.99|439.69|23
1735493320000|2024-12-29 17:28:40|441.99|439.69|442.02|439.72|442.04|439.74|441.91|439.61|23
1735493330000|2024-12-29 17:28:50|442.03|439.73|442.18|439.88|442.18|439.88|442.03|439.73|13
1735493340000|2024-12-29 17:29:00|442.17|439.87|442.37|440.07|442.37|440.07|442.15|439.85|15
1735493350000|2024-12-29 17:29:10|442.38|440.08|442.6|440.3|442.62|440.32|442.38|440.08|23
1735493360000|2024-12-29 17:29:20|442.59|440.29|442.48|440.18|442.59|440.29|442.43|440.13|13
1735493370000|2024-12-29 17:29:30|442.49|440.19|442.44|440.14|442.52|440.22|442.4|440.1|18
1735493380000|2024-12-29 17:29:40|442.49|440.19|442.51|440.21|442.52|440.22|442.43|440.13|26
1735493390000|2024-12-29 17:29:50|442.49|440.19|442.53|440.23|442.54|440.24|442.49|440.19|14
1735493400000|2024-12-29 17:30:00|442.52|440.22|442.48|440.18|442.52|440.22|442.44|440.14|29
1735493410000|2024-12-29 17:30:10|442.47|440.17|442.59|440.29|442.68|440.38|442.44|440.14|22
1735493420000|2024-12-29 17:30:20|442.58|440.28|442.36|440.06|442.58|440.28|442.35|440.05|20
1735493430000|2024-12-29 17:30:30|442.37|440.07|442.38|440.08|442.4|440.1|442.33|440.03|14
1735493440000|2024-12-29 17:30:40|442.36|440.06|442.47|440.17|442.47|440.17|442.35|440.05|8
1735493450000|2024-12-29 17:30:50|442.48|440.18|442.51|440.21|442.62|440.32|442.48|440.18|19
1735493460000|2024-12-29 17:31:00|442.5|440.2|442.44|440.14|442.5|440.2|442.35|440.05|22
1735493470000|2024-12-29 17:31:10|442.43|440.13|442.42|440.12|442.45|440.15|442.41|440.11|18
1735493480000|2024-12-29 17:31:20|442.43|440.13|442.49|440.19|442.49|440.19|442.41|440.11|14
1735493490000|2024-12-29 17:31:30|442.48|440.18|442.22|439.92|442.48|440.18|442.22|439.92|18
1735493500000|2024-12-29 17:31:40|442.23|439.93|442.25|439.95|442.3|440|442.21|439.91|15
1735493510000|2024-12-29 17:31:50|442.26|439.96|442.24|439.94|442.27|439.97|442.24|439.94|12
1735493520000|2024-12-29 17:32:00|442.25|439.95|442.27|439.97|442.28|439.98|442.07|439.77|18
1735493530000|2024-12-29 17:32:10|442.25|439.95|442.43|440.13|442.43|440.13|442.23|439.93|11
1735493540000|2024-12-29 17:32:20|442.44|440.14|442.66|440.36|442.78|440.48|442.44|440.14|21
1735493550000|2024-12-29 17:32:30|442.67|440.37|442.6|440.3|442.68|440.38|442.54|440.24|18
1735493560000|2024-12-29 17:32:40|442.62|440.32|442.68|440.38|442.72|440.42|442.62|440.32|18
1735493570000|2024-12-29 17:32:50|442.69|440.39|442.81|440.51|442.85|440.55|442.69|440.39|14
1735493580000|2024-12-29 17:33:00|442.83|440.53|442.76|440.46|442.97|440.67|442.72|440.42|25
1735493590000|2024-12-29 17:33:10|442.74|440.44|442.79|440.49|442.81|440.51|442.74|440.44|21
1735493600000|2024-12-29 17:33:20|442.78|440.48|442.71|440.41|442.79|440.49|442.68|440.38|20
1735493610000|2024-12-29 17:33:30|442.69|440.39|442.94|440.64|442.96|440.66|442.69|440.39|22
1735493620000|2024-12-29 17:33:40|442.93|440.63|442.9|440.6|442.97|440.67|442.9|440.6|11
1735493630000|2024-12-29 17:33:50|442.87|440.57|442.81|440.51|442.9|440.6|442.81|440.51|7
1735493640000|2024-12-29 17:34:00|442.8|440.5|442.67|440.37|442.83|440.53|442.67|440.37|18
1735493650000|2024-12-29 17:34:10|442.68|440.38|442.65|440.35|442.68|440.38|442.5|440.2|16
1735493660000|2024-12-29 17:34:20|442.66|440.36|442.77|440.47|442.77|440.47|442.66|440.36|10
1735493670000|2024-12-29 17:34:30|442.78|440.48|442.88|440.58|442.91|440.61|442.78|440.48|12
1735493680000|2024-12-29 17:34:40|442.89|440.59|442.81|440.51|442.89|440.59|442.76|440.46|12
1735493690000|2024-12-29 17:34:50|442.83|440.53|442.81|440.51|442.83|440.53|442.81|440.51|11
1735493700000|2024-12-29 17:35:00|442.82|440.52|442.85|440.55|442.85|440.55|442.73|440.43|16
1735493710000|2024-12-29 17:35:10|442.86|440.56|442.84|440.54|442.86|440.56|442.84|440.54|3
1735493720000|2024-12-29 17:35:20|442.73|440.43|442.68|440.38|442.73|440.43|442.68|440.38|13
1735493730000|2024-12-29 17:35:30|442.69|440.39|442.75|440.45|442.79|440.49|442.69|440.39|14
1735493740000|2024-12-29 17:35:40|442.77|440.47|442.97|440.67|443|440.7|442.75|440.45|18
1735493750000|2024-12-29 17:35:50|442.98|440.68|442.93|440.63|443|440.7|442.93|440.63|17
1735493760000|2024-12-29 17:36:00|442.94|440.64|442.91|440.61|442.96|440.66|442.83|440.53|12
1735493770000|2024-12-29 17:36:10|442.86|440.56|442.9|440.6|442.96|440.66|442.86|440.56|23
1735493780000|2024-12-29 17:36:20|442.93|440.63|442.77|440.47|442.93|440.63|442.73|440.43|21
1735493790000|2024-12-29 17:36:30|442.76|440.46|442.71|440.41|442.77|440.47|442.71|440.41|9
1735493800000|2024-12-29 17:36:40|442.72|440.42|442.78|440.48|442.78|440.48|442.71|440.41|16
1735493810000|2024-12-29 17:36:50|442.77|440.47|442.67|440.37|442.77|440.47|442.64|440.34|19
1735493820000|2024-12-29 17:37:00|442.69|440.39|442.51|440.21|442.74|440.44|442.51|440.21|14
1735493830000|2024-12-29 17:37:10|442.48|440.18|442.68|440.38|442.7|440.4|442.48|440.18|22
1735493840000|2024-12-29 17:37:20|442.69|440.39|442.65|440.35|442.69|440.39|442.64|440.34|12
1735493850000|2024-12-29 17:37:30|442.64|440.34|442.58|440.28|442.64|440.34|442.56|440.26|20
1735493860000|2024-12-29 17:37:40|442.59|440.29|442.48|440.18|442.59|440.29|442.43|440.13|21
1735493870000|2024-12-29 17:37:50|442.47|440.17|442.36|440.06|442.47|440.17|442.3|440|9
1735493880000|2024-12-29 17:38:00|442.33|440.03|442.41|440.11|442.41|440.11|442.24|439.94|19
1735493890000|2024-12-29 17:38:10|442.39|440.09|442.43|440.13|442.44|440.14|442.37|440.07|16
1735493900000|2024-12-29 17:38:20|442.42|440.12|442.54|440.24|442.57|440.27|442.42|440.12|17
1735493910000|2024-12-29 17:38:30|442.55|440.25|442.55|440.25|442.56|440.26|442.55|440.25|3
1735493920000|2024-12-29 17:38:40|442.62|440.32|442.78|440.48|442.82|440.52|442.62|440.32|16
1735493930000|2024-12-29 17:38:50|442.8|440.5|442.85|440.55|442.87|440.57|442.8|440.5|14
1735493940000|2024-12-29 17:39:00|442.86|440.56|442.79|440.49|442.86|440.56|442.75|440.45|20
1735493950000|2024-12-29 17:39:10|442.77|440.47|442.96|440.66|442.99|440.69|442.77|440.47|22
1735493960000|2024-12-29 17:39:20|442.97|440.67|443.06|440.76|443.07|440.77|442.96|440.66|15
1735493970000|2024-12-29 17:39:30|443.07|440.77|443.04|440.74|443.07|440.77|443.02|440.72|15
1735493980000|2024-12-29 17:39:40|443.02|440.72|442.89|440.59|443.05|440.75|442.88|440.58|16
1735493990000|2024-12-29 17:39:50|442.9|440.6|442.87|440.57|442.92|440.62|442.8|440.5|16
1735494000000|2024-12-29 17:40:00|442.86|440.56|442.81|440.51|442.89|440.59|442.79|440.49|21
1735494010000|2024-12-29 17:40:10|442.82|440.52|442.88|440.58|442.88|440.58|442.78|440.48|16
1735494020000|2024-12-29 17:40:20|442.87|440.57|442.86|440.56|442.95|440.65|442.85|440.55|15
1735494030000|2024-12-29 17:40:30|442.82|440.52|442.79|440.49|442.89|440.59|442.79|440.49|16
1735494040000|2024-12-29 17:40:40|442.8|440.5|442.82|440.52|442.87|440.57|442.76|440.46|23
1735494050000|2024-12-29 17:40:50|442.81|440.51|442.86|440.56|442.89|440.59|442.81|440.51|13
1735494060000|2024-12-29 17:41:00|442.87|440.57|442.81|440.51|442.93|440.63|442.76|440.46|17
1735494070000|2024-12-29 17:41:10|442.8|440.5|443.01|440.71|443.01|440.71|442.79|440.49|8
1735494080000|2024-12-29 17:41:20|443.02|440.72|443.11|440.81|443.12|440.82|443.02|440.72|20
1735494090000|2024-12-29 17:41:30|443.12|440.82|443.17|440.87|443.19|440.89|443.09|440.79|15
1735494100000|2024-12-29 17:41:40|443.2|440.9|443.28|440.98|443.29|440.99|443.2|440.9|16
1735494110000|2024-12-29 17:41:50|443.27|440.97|443.36|441.06|443.4|441.1|443.27|440.97|18
1735494120000|2024-12-29 17:42:00|443.35|441.05|443.34|441.04|443.35|441.05|443.2|440.9|13
1735494130000|2024-12-29 17:42:10|443.37|441.07|443.41|441.11|443.46|441.16|443.36|441.06|22
1735494140000|2024-12-29 17:42:20|443.45|441.15|443.65|441.35|443.78|441.48|443.44|441.14|21
1735494150000|2024-12-29 17:42:30|443.69|441.39|443.51|441.21|443.69|441.39|443.44|441.14|13
1735494160000|2024-12-29 17:42:40|443.44|441.14|443.4|441.1|443.49|441.19|443.38|441.08|8
1735494180000|2024-12-29 17:43:00|443.32|441.02|443.32|441.02|443.35|441.05|443.32|441.02|3
1735494190000|2024-12-29 17:43:10|443.37|441.07|443.35|441.05|443.38|441.08|443.33|441.03|4
1735494200000|2024-12-29 17:43:20|443.29|440.99|443.34|441.04|443.36|441.06|443.16|440.86|14
1735494210000|2024-12-29 17:43:30|443.27|440.97|443.36|441.06|443.38|441.08|443.24|440.94|11
1735494220000|2024-12-29 17:43:40|443.39|441.09|443.35|441.05|443.43|441.13|443.32|441.02|7
1735494230000|2024-12-29 17:43:50|443.39|441.09|443.42|441.12|443.42|441.12|443.39|441.09|2
1735494240000|2024-12-29 17:44:00|443.35|441.05|443.38|441.08|443.41|441.11|443.32|441.02|14
1735494250000|2024-12-29 17:44:10|443.43|441.13|443.45|441.15|443.45|441.15|443.43|441.13|3
1735494280000|2024-12-29 17:44:40|443.47|441.17|443.55|441.25|443.62|441.32|443.42|441.12|15
1735494290000|2024-12-29 17:44:50|443.54|441.24|443.53|441.23|443.62|441.32|443.51|441.21|15
1735494300000|2024-12-29 17:45:00|443.58|441.28|443.78|441.48|443.8|441.5|443.58|441.28|22
1735494310000|2024-12-29 17:45:10|443.79|441.49|443.81|441.51|443.84|441.54|443.71|441.41|13
1735494320000|2024-12-29 17:45:20|443.8|441.5|443.88|441.58|444|441.7|443.8|441.5|21
1735494330000|2024-12-29 17:45:30|443.89|441.59|443.6|441.3|443.93|441.63|443.58|441.28|17
1735494340000|2024-12-29 17:45:40|443.59|441.29|443.53|441.23|443.63|441.33|443.45|441.15|16
1735494350000|2024-12-29 17:45:50|443.45|441.15|443.38|441.08|443.45|441.15|443.29|440.99|11
1735494360000|2024-12-29 17:46:00|443.3|441|443.37|441.07|443.39|441.09|443.29|440.99|9
1735494370000|2024-12-29 17:46:10|443.29|440.99|443.46|441.16|443.46|441.16|443.29|440.99|5
1735494380000|2024-12-29 17:46:20|443.37|441.07|443.31|441.01|443.39|441.09|443.23|440.93|11
1735494390000|2024-12-29 17:46:30|443.22|440.92|443.02|440.72|443.29|440.99|443.02|440.72|15
1735494400000|2024-12-29 17:46:40|443|440.7|442.89|440.59|443|440.7|442.85|440.55|14
1735494410000|2024-12-29 17:46:50|442.9|440.6|443.16|440.86|443.16|440.86|442.89|440.59|20
1735494420000|2024-12-29 17:47:00|443.09|440.79|443.12|440.82|443.19|440.89|443.07|440.77|12
1735494430000|2024-12-29 17:47:10|443.15|440.85|443.15|440.85|443.22|440.92|443.11|440.81|17
1735494440000|2024-12-29 17:47:20|443.16|440.86|443.18|440.88|443.34|441.04|443.14|440.84|29
1735494450000|2024-12-29 17:47:30|443.15|440.85|443.32|441.02|443.32|441.02|443.1|440.8|19
1735494460000|2024-12-29 17:47:40|443.25|440.95|443.43|441.13|443.43|441.13|443.19|440.89|20
1735494470000|2024-12-29 17:47:50|443.45|441.15|443.39|441.09|443.45|441.15|443.37|441.07|8
1735494480000|2024-12-29 17:48:00|443.32|441.02|443.27|440.97|443.34|441.04|443.22|440.92|12
1735494490000|2024-12-29 17:48:10|443.18|440.88|443.36|441.06|443.37|441.07|443.16|440.86|16
1735494500000|2024-12-29 17:48:20|443.37|441.07|443.42|441.12|443.42|441.12|443.33|441.03|8
1735494510000|2024-12-29 17:48:30|443.37|441.07|443.36|441.06|443.41|441.11|443.29|440.99|13
1735494520000|2024-12-29 17:48:40|443.27|440.97|443.36|441.06|443.45|441.15|443.27|440.97|11
1735494530000|2024-12-29 17:48:50|443.31|441.01|443.21|440.91|443.32|441.02|443.18|440.88|9
1735494540000|2024-12-29 17:49:00|443.22|440.92|443.21|440.91|443.38|441.08|443.21|440.91|12
1735494550000|2024-12-29 17:49:10|443.27|440.97|443.34|441.04|443.38|441.08|443.27|440.97|7
1735494560000|2024-12-29 17:49:20|443.37|441.07|443.16|440.86|443.45|441.15|443.16|440.86|16
1735494570000|2024-12-29 17:49:30|443.18|440.88|443.11|440.81|443.24|440.94|443.11|440.81|14
1735494580000|2024-12-29 17:49:40|443.16|440.86|443.19|440.89|443.2|440.9|443.16|440.86|7
1735494590000|2024-12-29 17:49:50|443.21|440.91|443.14|440.84|443.21|440.91|443.13|440.83|11
1735494600000|2024-12-29 17:50:00|443.13|440.83|443.33|441.03|443.35|441.05|443.13|440.83|24
1735494610000|2024-12-29 17:50:10|443.32|441.02|443.39|441.09|443.4|441.1|443.32|441.02|15
1735494620000|2024-12-29 17:50:20|443.35|441.05|443.23|440.93|443.44|441.14|443.15|440.85|17
1735494630000|2024-12-29 17:50:30|443.27|440.97|443.24|440.94|443.33|441.03|443.22|440.92|19
1735494640000|2024-12-29 17:50:40|443.22|440.92|443.27|440.97|443.27|440.97|443.11|440.81|21
1735494650000|2024-12-29 17:50:50|443.26|440.96|443.25|440.95|443.29|440.99|443.22|440.92|20
1735494660000|2024-12-29 17:51:00|443.26|440.96|443.25|440.95|443.38|441.08|443.19|440.89|25
1735494670000|2024-12-29 17:51:10|443.31|441.01|443.34|441.04|443.38|441.08|443.22|440.92|16
1735494680000|2024-12-29 17:51:20|443.35|441.05|443.45|441.15|443.47|441.17|443.32|441.02|14
1735494690000|2024-12-29 17:51:30|443.42|441.12|443.52|441.22|443.52|441.22|443.41|441.11|20
1735494700000|2024-12-29 17:51:40|443.53|441.23|443.25|440.95|443.53|441.23|443.2|440.9|18
1735494710000|2024-12-29 17:51:50|443.27|440.97|443.22|440.92|443.34|441.04|443.19|440.89|16
1735494720000|2024-12-29 17:52:00|443.17|440.87|443.14|440.84|443.29|440.99|443.14|440.84|22
1735494730000|2024-12-29 17:52:10|443.13|440.83|443.15|440.85|443.2|440.9|443.02|440.72|24
1735494740000|2024-12-29 17:52:20|443.05|440.75|442.94|440.64|443.14|440.84|442.89|440.59|22
1735494750000|2024-12-29 17:52:30|442.93|440.63|442.95|440.65|442.98|440.68|442.92|440.62|13
1735494760000|2024-12-29 17:52:40|442.98|440.68|442.94|440.64|442.99|440.69|442.92|440.62|19
1735494770000|2024-12-29 17:52:50|442.95|440.65|442.99|440.69|443.03|440.73|442.91|440.61|19
1735494780000|2024-12-29 17:53:00|443|440.7|443.14|440.84|443.18|440.88|442.98|440.68|19
1735494790000|2024-12-29 17:53:10|443.13|440.83|443.15|440.85|443.24|440.94|443.1|440.8|18
1735494800000|2024-12-29 17:53:20|443.06|440.76|443.14|440.84|443.14|440.84|443.05|440.75|7
1735494810000|2024-12-29 17:53:30|443.06|440.76|443.16|440.86|443.2|440.9|443.06|440.76|8
1735494820000|2024-12-29 17:53:40|443.19|440.89|443.31|441.01|443.31|441.01|443.16|440.86|19
1735494830000|2024-12-29 17:53:50|443.24|440.94|443.32|441.02|443.37|441.07|443.24|440.94|15
1735494840000|2024-12-29 17:54:00|443.33|441.03|443.35|441.05|443.36|441.06|443.28|440.98|24
1735494850000|2024-12-29 17:54:10|443.34|441.04|443.4|441.1|443.43|441.13|443.31|441.01|21
1735494860000|2024-12-29 17:54:20|443.41|441.11|443.32|441.02|443.42|441.12|443.23|440.93|18
1735494870000|2024-12-29 17:54:30|443.33|441.03|443.34|441.04|443.36|441.06|443.29|440.99|7
1735494880000|2024-12-29 17:54:40|443.37|441.07|443.38|441.08|443.38|441.08|443.29|440.99|22
1735494890000|2024-12-29 17:54:50|443.31|441.01|443.31|441.01|443.32|441.02|443.31|441.01|5
1735494900000|2024-12-29 17:55:00|443.3|441|443.37|441.07|443.37|441.07|443.3|441|2
1735494910000|2024-12-29 17:55:10|443.28|440.98|443.14|440.84|443.28|440.98|443.12|440.82|18
1735494920000|2024-12-29 17:55:20|443.13|440.83|443.27|440.97|443.31|441.01|443.09|440.79|21
1735494930000|2024-12-29 17:55:30|443.31|441.01|443.32|441.02|443.34|441.04|443.25|440.95|16
1735494940000|2024-12-29 17:55:40|443.37|441.07|443.48|441.18|443.52|441.22|443.37|441.07|13
1735494950000|2024-12-29 17:55:50|443.49|441.19|443.55|441.25|443.56|441.26|443.49|441.19|20
1735494960000|2024-12-29 17:56:00|443.49|441.19|443.55|441.25|443.55|441.25|443.45|441.15|21
1735494970000|2024-12-29 17:56:10|443.53|441.23|443.54|441.24|443.56|441.26|443.52|441.22|8
1735494980000|2024-12-29 17:56:20|443.52|441.22|443.53|441.23|443.57|441.27|443.5|441.2|15
1735494990000|2024-12-29 17:56:30|443.54|441.24|443.56|441.26|443.66|441.36|443.54|441.24|20
1735495000000|2024-12-29 17:56:40|443.63|441.33|443.63|441.33|443.63|441.33|443.56|441.26|9
1735495010000|2024-12-29 17:56:50|443.65|441.35|443.52|441.22|443.65|441.35|443.47|441.17|11
1735495020000|2024-12-29 17:57:00|443.41|441.11|443.47|441.17|443.5|441.2|443.35|441.05|14
1735495030000|2024-12-29 17:57:10|443.37|441.07|443.41|441.11|443.48|441.18|443.37|441.07|16
1735495040000|2024-12-29 17:57:20|443.39|441.09|443.43|441.13|443.48|441.18|443.39|441.09|11
1735495050000|2024-12-29 17:57:30|443.42|441.12|443.55|441.25|443.57|441.27|443.42|441.12|24
1735495060000|2024-12-29 17:57:40|443.53|441.23|443.66|441.36|443.66|441.36|443.51|441.21|19
1735495070000|2024-12-29 17:57:50|443.69|441.39|443.74|441.44|443.8|441.5|443.64|441.34|18
1735495080000|2024-12-29 17:58:00|443.73|441.43|443.77|441.47|443.77|441.47|443.7|441.4|9
1735495090000|2024-12-29 17:58:10|443.69|441.39|443.78|441.48|443.78|441.48|443.69|441.39|16
1735495100000|2024-12-29 17:58:20|443.84|441.54|443.73|441.43|443.86|441.56|443.67|441.37|17
1735495110000|2024-12-29 17:58:30|443.74|441.44|443.74|441.44|443.77|441.47|443.71|441.41|14
1735495120000|2024-12-29 17:58:40|443.72|441.42|443.79|441.49|443.85|441.55|443.71|441.41|19
1735495130000|2024-12-29 17:58:50|443.83|441.53|443.84|441.54|443.84|441.54|443.82|441.52|3
1735495140000|2024-12-29 17:59:00|443.81|441.51|443.73|441.43|443.85|441.55|443.71|441.41|10
1735495150000|2024-12-29 17:59:10|443.72|441.42|443.77|441.47|443.8|441.5|443.72|441.42|21
1735495170000|2024-12-29 17:59:30|443.72|441.42|443.77|441.47|443.78|441.48|443.72|441.42|8
1735495180000|2024-12-29 17:59:40|443.79|441.49|443.76|441.46|443.79|441.49|443.75|441.45|6
1735495190000|2024-12-29 17:59:50|443.77|441.47|443.74|441.44|443.77|441.47|443.72|441.42|7
1735495200000|2024-12-29 18:00:00|443.75|441.45|443.74|441.44|443.77|441.47|443.68|441.38|20
1735495220000|2024-12-29 18:00:20|443.71|441.41|443.71|441.41|443.74|441.44|443.7|441.4|12
1735495230000|2024-12-29 18:00:30|443.7|441.4|443.78|441.48|443.78|441.48|443.7|441.4|17
1735495240000|2024-12-29 18:00:40|443.75|441.45|443.74|441.44|443.77|441.47|443.73|441.43|14
1735495250000|2024-12-29 18:00:50|443.75|441.45|443.8|441.5|443.84|441.54|443.75|441.45|11
1735495260000|2024-12-29 18:01:00|443.81|441.51|443.51|441.21|443.81|441.51|443.49|441.19|10
1735495270000|2024-12-29 18:01:10|443.52|441.22|443.43|441.13|443.56|441.26|443.42|441.12|15
1735495280000|2024-12-29 18:01:20|443.46|441.16|443.24|440.94|443.46|441.16|443.22|440.92|29
1735495290000|2024-12-29 18:01:30|443.23|440.93|443.03|440.73|443.36|441.06|443.03|440.73|24
1735495300000|2024-12-29 18:01:40|443.02|440.72|442.81|440.51|443.02|440.72|442.77|440.47|21
1735495310000|2024-12-29 18:01:50|442.82|440.52|442.65|440.35|442.86|440.56|442.63|440.33|20
1735495320000|2024-12-29 18:02:00|442.64|440.34|442.67|440.37|442.79|440.49|442.64|440.34|22
1735495330000|2024-12-29 18:02:10|442.65|440.35|442.85|440.55|442.86|440.56|442.61|440.31|28
1735495340000|2024-12-29 18:02:20|442.84|440.54|442.81|440.51|442.88|440.58|442.77|440.47|18
1735495350000|2024-12-29 18:02:30|442.83|440.53|442.84|440.54|442.86|440.56|442.82|440.52|21
1735495360000|2024-12-29 18:02:40|442.85|440.55|442.7|440.4|442.87|440.57|442.7|440.4|21
1735495370000|2024-12-29 18:02:50|442.65|440.35|442.48|440.18|442.65|440.35|442.45|440.15|27
1735495380000|2024-12-29 18:03:00|442.49|440.19|442.52|440.22|442.58|440.28|442.46|440.16|25
1735495390000|2024-12-29 18:03:10|442.53|440.23|442.55|440.25|442.68|440.38|442.53|440.23|24
1735495400000|2024-12-29 18:03:20|442.56|440.26|442.46|440.16|442.61|440.31|442.42|440.12|26
1735495410000|2024-12-29 18:03:30|442.43|440.13|442.56|440.26|442.64|440.34|442.43|440.13|20
1735495420000|2024-12-29 18:03:40|442.57|440.27|442.65|440.35|442.65|440.35|442.5|440.2|21
1735495430000|2024-12-29 18:03:50|442.6|440.3|442.57|440.27|442.63|440.33|442.54|440.24|22
1735495440000|2024-12-29 18:04:00|442.58|440.28|442.59|440.29|442.62|440.32|442.54|440.24|17
1735495450000|2024-12-29 18:04:10|442.6|440.3|442.81|440.51|442.81|440.51|442.6|440.3|21
1735495460000|2024-12-29 18:04:20|442.8|440.5|442.77|440.47|442.89|440.59|442.77|440.47|21
1735495470000|2024-12-29 18:04:30|442.74|440.44|442.71|440.41|442.74|440.44|442.52|440.22|24
1735495480000|2024-12-29 18:04:40|442.7|440.4|442.73|440.43|442.77|440.47|442.7|440.4|16
1735495490000|2024-12-29 18:04:50|442.7|440.4|442.71|440.41|442.75|440.45|442.7|440.4|13
1735495500000|2024-12-29 18:05:00|442.7|440.4|442.82|440.52|442.82|440.52|442.7|440.4|24
1735495510000|2024-12-29 18:05:10|442.83|440.53|442.87|440.57|442.89|440.59|442.8|440.5|19
1735495520000|2024-12-29 18:05:20|442.86|440.56|442.83|440.53|442.86|440.56|442.73|440.43|20
1735495530000|2024-12-29 18:05:30|442.82|440.52|442.91|440.61|442.91|440.61|442.76|440.46|21
1735495540000|2024-12-29 18:05:40|442.92|440.62|442.73|440.43|442.92|440.62|442.67|440.37|19
1735495550000|2024-12-29 18:05:50|442.74|440.44|442.91|440.61|442.92|440.62|442.74|440.44|20
1735495560000|2024-12-29 18:06:00|442.9|440.6|442.94|440.64|443|440.7|442.87|440.57|18
1735495570000|2024-12-29 18:06:10|442.96|440.66|443.02|440.72|443.05|440.75|442.96|440.66|19
1735495580000|2024-12-29 18:06:20|442.94|440.64|442.84|440.54|442.96|440.66|442.78|440.48|23
1735495590000|2024-12-29 18:06:30|442.86|440.56|442.87|440.57|442.92|440.62|442.84|440.54|19
1735495600000|2024-12-29 18:06:40|442.89|440.59|442.91|440.61|442.94|440.64|442.89|440.59|15
1735495610000|2024-12-29 18:06:50|442.9|440.6|442.92|440.62|442.92|440.62|442.89|440.59|10
1735495620000|2024-12-29 18:07:00|442.95|440.65|443.04|440.74|443.07|440.77|442.95|440.65|19
1735495630000|2024-12-29 18:07:10|443.03|440.73|443.07|440.77|443.09|440.79|443.03|440.73|12
1735495640000|2024-12-29 18:07:20|443.05|440.75|443.13|440.83|443.13|440.83|443.02|440.72|14
1735495650000|2024-12-29 18:07:30|443.14|440.84|443.37|441.07|443.37|441.07|443.13|440.83|18
1735495660000|2024-12-29 18:07:40|443.38|441.08|443.23|440.93|443.38|441.08|443.15|440.85|20
1735495670000|2024-12-29 18:07:50|443.24|440.94|443.03|440.73|443.24|440.94|443.03|440.73|21
1735495680000|2024-12-29 18:08:00|443.05|440.75|443.08|440.78|443.09|440.79|443.04|440.74|16
1735495690000|2024-12-29 18:08:10|443.09|440.79|443.15|440.85|443.16|440.86|443.06|440.76|18
1735495700000|2024-12-29 18:08:20|443.16|440.86|443.1|440.8|443.16|440.86|443.06|440.76|18
1735495710000|2024-12-29 18:08:30|443.11|440.81|443.15|440.85|443.15|440.85|443.11|440.81|12
1735495720000|2024-12-29 18:08:40|443.12|440.82|443.09|440.79|443.14|440.84|443.07|440.77|19
1735495730000|2024-12-29 18:08:50|443.07|440.77|443.13|440.83|443.14|440.84|443.05|440.75|15
1735495740000|2024-12-29 18:09:00|443.15|440.85|443.08|440.78|443.15|440.85|443.02|440.72|16
1735495750000|2024-12-29 18:09:10|443.11|440.81|443.28|440.98|443.31|441.01|443.1|440.8|19
1735495760000|2024-12-29 18:09:20|443.29|440.99|443.28|440.98|443.31|441.01|443.23|440.93|18
1735495770000|2024-12-29 18:09:30|443.27|440.97|443.28|440.98|443.28|440.98|443.23|440.93|4
1735495780000|2024-12-29 18:09:40|443.34|441.04|443.4|441.1|443.41|441.11|443.34|441.04|18
1735495790000|2024-12-29 18:09:50|443.39|441.09|443.36|441.06|443.41|441.11|443.36|441.06|8
1735495800000|2024-12-29 18:10:00|443.38|441.08|443.22|440.92|443.43|441.13|443.19|440.89|22
1735495810000|2024-12-29 18:10:10|443.23|440.93|443.23|440.93|443.27|440.97|443.06|440.76|23
1735495820000|2024-12-29 18:10:20|443.17|440.87|443.23|440.93|443.23|440.93|443.14|440.84|18
1735495830000|2024-12-29 18:10:30|443.27|440.97|443.27|440.97|443.27|440.97|443.27|440.97|1
1735495840000|2024-12-29 18:10:40|443.24|440.94|443.29|440.99|443.3|441|443.24|440.94|9
1735495850000|2024-12-29 18:10:50|443.3|441|443.46|441.16|443.46|441.16|443.29|440.99|12
1735495860000|2024-12-29 18:11:00|443.45|441.15|443.48|441.18|443.49|441.19|443.34|441.04|19
1735495870000|2024-12-29 18:11:10|443.49|441.19|443.55|441.25|443.56|441.26|443.47|441.17|17
1735495880000|2024-12-29 18:11:20|443.56|441.26|443.47|441.17|443.58|441.28|443.45|441.15|12
1735495890000|2024-12-29 18:11:30|443.46|441.16|443.39|441.09|443.56|441.26|443.34|441.04|22
1735495900000|2024-12-29 18:11:40|443.4|441.1|443.38|441.08|443.4|441.1|443.34|441.04|8
1735495910000|2024-12-29 18:11:50|443.37|441.07|443.44|441.14|443.44|441.14|443.35|441.05|17
1735495920000|2024-12-29 18:12:00|443.46|441.16|443.47|441.17|443.49|441.19|443.45|441.15|15
1735495930000|2024-12-29 18:12:10|443.48|441.18|443.44|441.14|443.51|441.21|443.41|441.11|11
1735495940000|2024-12-29 18:12:20|443.42|441.12|443.42|441.12|443.5|441.2|443.35|441.05|18
1735495950000|2024-12-29 18:12:30|443.45|441.15|443.36|441.06|443.48|441.18|443.33|441.03|18
1735495960000|2024-12-29 18:12:40|443.35|441.05|443.4|441.1|443.46|441.16|443.34|441.04|19
1735495970000|2024-12-29 18:12:50|443.38|441.08|443.27|440.97|443.38|441.08|443.13|440.83|22
1735495980000|2024-12-29 18:13:00|443.28|440.98|443.48|441.18|443.51|441.21|443.28|440.98|24
1735495990000|2024-12-29 18:13:10|443.5|441.2|443.5|441.2|443.51|441.21|443.45|441.15|11
1735496000000|2024-12-29 18:13:20|443.47|441.17|443.56|441.26|443.57|441.27|443.46|441.16|15
1735496010000|2024-12-29 18:13:30|443.57|441.27|443.75|441.45|443.78|441.48|443.55|441.25|18
1735496020000|2024-12-29 18:13:40|443.76|441.46|443.57|441.27|443.77|441.47|443.53|441.23|18
1735496030000|2024-12-29 18:13:50|443.55|441.25|443.56|441.26|443.62|441.32|443.53|441.23|11
1735496040000|2024-12-29 18:14:00|443.57|441.27|443.59|441.29|443.6|441.3|443.56|441.26|18
1735496050000|2024-12-29 18:14:10|443.57|441.27|443.52|441.22|443.59|441.29|443.43|441.13|21
1735496060000|2024-12-29 18:14:20|443.55|441.25|443.59|441.29|443.6|441.3|443.55|441.25|18
1735496070000|2024-12-29 18:14:30|443.6|441.3|443.58|441.28|443.6|441.3|443.55|441.25|17
1735496080000|2024-12-29 18:14:40|443.56|441.26|443.58|441.28|443.59|441.29|443.55|441.25|14
1735496090000|2024-12-29 18:14:50|443.59|441.29|443.77|441.47|443.77|441.47|443.59|441.29|18
1735496100000|2024-12-29 18:15:00|443.78|441.48|443.73|441.43|443.81|441.51|443.65|441.35|23
1735496110000|2024-12-29 18:15:10|443.77|441.47|443.72|441.42|443.86|441.56|443.64|441.34|20
1735496120000|2024-12-29 18:15:20|443.73|441.43|443.75|441.45|443.76|441.46|443.62|441.32|23
1735496130000|2024-12-29 18:15:30|443.76|441.46|443.97|441.67|443.99|441.69|443.76|441.46|21
1735496140000|2024-12-29 18:15:40|443.98|441.68|444.02|441.72|444.07|441.77|443.98|441.68|22
1735496150000|2024-12-29 18:15:50|443.98|441.68|444.09|441.79|444.12|441.82|443.97|441.67|19
1735496160000|2024-12-29 18:16:00|444.13|441.83|444.27|441.97|444.27|441.97|444.1|441.8|19
1735496170000|2024-12-29 18:16:10|444.28|441.98|444.42|442.12|444.43|442.13|444.25|441.95|22
1735496180000|2024-12-29 18:16:20|444.38|442.08|444.25|441.95|444.38|442.08|444.19|441.89|24
1735496190000|2024-12-29 18:16:30|444.27|441.97|443.89|441.59|444.27|441.97|443.89|441.59|27
1735496200000|2024-12-29 18:16:40|443.85|441.55|443.88|441.58|443.94|441.64|443.85|441.55|16
1735496210000|2024-12-29 18:16:50|443.87|441.57|443.77|441.47|443.91|441.61|443.77|441.47|20
1735496220000|2024-12-29 18:17:00|443.79|441.49|443.7|441.4|443.86|441.56|443.7|441.4|19
1735496230000|2024-12-29 18:17:10|443.71|441.41|443.54|441.24|443.71|441.41|443.5|441.2|21
1735496240000|2024-12-29 18:17:20|443.53|441.23|443.4|441.1|443.54|441.24|443.4|441.1|13
1735496250000|2024-12-29 18:17:30|443.41|441.11|443.43|441.13|443.56|441.26|443.41|441.11|9
1735496260000|2024-12-29 18:17:40|443.39|441.09|443.1|440.8|443.4|441.1|443.1|440.8|16
1735496270000|2024-12-29 18:17:50|443.11|440.81|442.98|440.68|443.11|440.81|442.98|440.68|25
1735496280000|2024-12-29 18:18:00|442.97|440.67|443.19|440.89|443.21|440.91|442.88|440.58|25
1735496290000|2024-12-29 18:18:10|443.2|440.9|443.34|441.04|443.39|441.09|443.2|440.9|19
1735496300000|2024-12-29 18:18:20|443.35|441.05|443.23|440.93|443.35|441.05|443.19|440.89|15
1735496310000|2024-12-29 18:18:30|443.24|440.94|443.54|441.24|443.54|441.24|443.24|440.94|15
1735496320000|2024-12-29 18:18:40|443.55|441.25|443.65|441.35|443.66|441.36|443.53|441.23|22
1735496330000|2024-12-29 18:18:50|443.62|441.32|443.77|441.47|443.81|441.51|443.62|441.32|17
1735496340000|2024-12-29 18:19:00|443.78|441.48|443.74|441.44|443.79|441.49|443.73|441.43|12
1735496350000|2024-12-29 18:19:10|443.73|441.43|443.54|441.24|443.74|441.44|443.5|441.2|27
1735496360000|2024-12-29 18:19:20|443.53|441.23|443.79|441.49|443.8|441.5|443.52|441.22|26
1735496370000|2024-12-29 18:19:30|443.73|441.43|443.77|441.47|443.79|441.49|443.67|441.37|19
1735496380000|2024-12-29 18:19:40|443.76|441.46|443.78|441.48|443.79|441.49|443.76|441.46|9
1735496390000|2024-12-29 18:19:50|443.79|441.49|443.98|441.68|443.98|441.68|443.75|441.45|19
1735496400000|2024-12-29 18:20:00|443.99|441.69|443.71|441.41|444.01|441.71|443.68|441.38|21
1735496410000|2024-12-29 18:20:10|443.7|441.4|443.65|441.35|443.7|441.4|443.56|441.26|21
1735496420000|2024-12-29 18:20:20|443.64|441.34|443.44|441.14|443.64|441.34|443.43|441.13|28
1735496430000|2024-12-29 18:20:30|443.43|441.13|443.47|441.17|443.51|441.21|443.38|441.08|15
1735496440000|2024-12-29 18:20:40|443.45|441.15|443.43|441.13|443.45|441.15|443.42|441.12|3
1735496450000|2024-12-29 18:20:50|443.39|441.09|443.2|440.9|443.41|441.11|443.18|440.88|20
1735496460000|2024-12-29 18:21:00|443.23|440.93|443.02|440.72|443.24|440.94|443.02|440.72|18
1735496470000|2024-12-29 18:21:10|443.03|440.73|442.98|440.68|443.05|440.75|442.9|440.6|19
1735496480000|2024-12-29 18:21:20|442.99|440.69|443.04|440.74|443.08|440.78|442.96|440.66|22
1735496490000|2024-12-29 18:21:30|443.03|440.73|443.21|440.91|443.24|440.94|443.03|440.73|22
1735496500000|2024-12-29 18:21:40|443.23|440.93|443.18|440.88|443.24|440.94|443.12|440.82|15
1735496510000|2024-12-29 18:21:50|443.17|440.87|443.15|440.85|443.19|440.89|443.05|440.75|19
1735496520000|2024-12-29 18:22:00|443.16|440.86|443.26|440.96|443.26|440.96|443.15|440.85|13
1735496530000|2024-12-29 18:22:10|443.25|440.95|443.33|441.03|443.33|441.03|443.2|440.9|15
1735496540000|2024-12-29 18:22:20|443.34|441.04|443.05|440.75|443.34|441.04|443.04|440.74|19
1735496550000|2024-12-29 18:22:30|443.06|440.76|443.3|441|443.31|441.01|443.06|440.76|23
1735496560000|2024-12-29 18:22:40|443.23|440.93|443.14|440.84|443.28|440.98|443.09|440.79|13
1735496570000|2024-12-29 18:22:50|443.15|440.85|443.22|440.92|443.22|440.92|443.13|440.83|9
1735496580000|2024-12-29 18:23:00|443.21|440.91|443.1|440.8|443.21|440.91|443.01|440.71|25
1735496590000|2024-12-29 18:23:10|443.09|440.79|443.16|440.86|443.16|440.86|443.03|440.73|22
1735496600000|2024-12-29 18:23:20|443.18|440.88|443.16|440.86|443.22|440.92|443.13|440.83|12
1735496610000|2024-12-29 18:23:30|443.15|440.85|443.21|440.91|443.22|440.92|443.15|440.85|16
1735496620000|2024-12-29 18:23:40|443.19|440.89|443.25|440.95|443.34|441.04|443.19|440.89|15
1735496630000|2024-12-29 18:23:50|443.26|440.96|443.3|441|443.33|441.03|443.26|440.96|20
1735496640000|2024-12-29 18:24:00|443.29|440.99|443.4|441.1|443.4|441.1|443.25|440.95|11
1735496650000|2024-12-29 18:24:10|443.39|441.09|443.31|441.01|443.39|441.09|443.3|441|18
1735496660000|2024-12-29 18:24:20|443.32|441.02|443.42|441.12|443.43|441.13|443.32|441.02|14
1735496670000|2024-12-29 18:24:30|443.43|441.13|443.51|441.21|443.57|441.27|443.43|441.13|19
1735496680000|2024-12-29 18:24:40|443.52|441.22|443.56|441.26|443.57|441.27|443.51|441.21|15
1735496690000|2024-12-29 18:24:50|443.57|441.27|443.62|441.32|443.62|441.32|443.56|441.26|11
1735496700000|2024-12-29 18:25:00|443.63|441.33|443.51|441.21|443.63|441.33|443.51|441.21|12
1735496710000|2024-12-29 18:25:10|443.48|441.18|443.43|441.13|443.48|441.18|443.4|441.1|14
1735496720000|2024-12-29 18:25:20|443.44|441.14|443.32|441.02|443.44|441.14|443.27|440.97|12
1735496730000|2024-12-29 18:25:30|443.33|441.03|443.43|441.13|443.43|441.13|443.29|440.99|10
1735496740000|2024-12-29 18:25:40|443.44|441.14|443.52|441.22|443.53|441.23|443.43|441.13|13
1735496750000|2024-12-29 18:25:50|443.53|441.23|443.5|441.2|443.53|441.23|443.47|441.17|5
1735496760000|2024-12-29 18:26:00|443.53|441.23|443.64|441.34|443.65|441.35|443.53|441.23|11
1735496770000|2024-12-29 18:26:10|443.72|441.42|443.69|441.39|443.72|441.42|443.62|441.32|12
1735496780000|2024-12-29 18:26:20|443.65|441.35|443.62|441.32|443.68|441.38|443.62|441.32|12
1735496790000|2024-12-29 18:26:30|443.59|441.29|443.66|441.36|443.68|441.38|443.59|441.29|23
1735496800000|2024-12-29 18:26:40|443.67|441.37|443.47|441.17|443.7|441.4|443.47|441.17|16
1735496810000|2024-12-29 18:26:50|443.48|441.18|443.59|441.29|443.6|441.3|443.48|441.18|16
1735496820000|2024-12-29 18:27:00|443.6|441.3|443.49|441.19|443.6|441.3|443.39|441.09|19
1735496830000|2024-12-29 18:27:10|443.54|441.24|443.57|441.27|443.59|441.29|443.51|441.21|19
1735496840000|2024-12-29 18:27:20|443.54|441.24|443.56|441.26|443.59|441.29|443.53|441.23|14
1735496850000|2024-12-29 18:27:30|443.57|441.27|443.62|441.32|443.62|441.32|443.57|441.27|15
1735496860000|2024-12-29 18:27:40|443.6|441.3|443.57|441.27|443.62|441.32|443.56|441.26|15
1735496870000|2024-12-29 18:27:50|443.58|441.28|443.64|441.34|443.65|441.35|443.57|441.27|16
1735496880000|2024-12-29 18:28:00|443.65|441.35|443.58|441.28|443.65|441.35|443.58|441.28|17
1735496890000|2024-12-29 18:28:10|443.57|441.27|443.5|441.2|443.57|441.27|443.46|441.16|18
1735496900000|2024-12-29 18:28:20|443.51|441.21|443.55|441.25|443.61|441.31|443.5|441.2|25
1735496910000|2024-12-29 18:28:30|443.56|441.26|443.5|441.2|443.57|441.27|443.48|441.18|16
1735496920000|2024-12-29 18:28:40|443.51|441.21|443.46|441.16|443.51|441.21|443.44|441.14|23
1735496930000|2024-12-29 18:28:50|443.4|441.1|443.39|441.09|443.42|441.12|443.3|441|11
1735496950000|2024-12-29 18:29:10|443.27|440.97|443.12|440.82|443.28|440.98|443.12|440.82|7
1735496960000|2024-12-29 18:29:20|443.13|440.83|443.01|440.71|443.13|440.83|443|440.7|16
1735496970000|2024-12-29 18:29:30|443.02|440.72|442.99|440.69|443.03|440.73|442.94|440.64|23
1735496980000|2024-12-29 18:29:40|442.97|440.67|443.01|440.71|443.03|440.73|442.95|440.65|21
1735496990000|2024-12-29 18:29:50|443|440.7|443.08|440.78|443.15|440.85|443|440.7|20
1735497000000|2024-12-29 18:30:00|443.07|440.77|443.13|440.83|443.15|440.85|442.94|440.64|24
1735497010000|2024-12-29 18:30:10|443.14|440.84|443.11|440.81|443.15|440.85|443.11|440.81|13
1735497020000|2024-12-29 18:30:20|443.1|440.8|442.97|440.67|443.1|440.8|442.94|440.64|17
1735497030000|2024-12-29 18:30:30|442.96|440.66|443.01|440.71|443.03|440.73|442.96|440.66|24
1735497040000|2024-12-29 18:30:40|443.02|440.72|442.88|440.58|443.03|440.73|442.8|440.5|23
1735497050000|2024-12-29 18:30:50|442.87|440.57|442.69|440.39|442.87|440.57|442.68|440.38|21
1735497060000|2024-12-29 18:31:00|442.71|440.41|442.78|440.48|442.78|440.48|442.7|440.4|12
1735497070000|2024-12-29 18:31:10|442.73|440.43|442.91|440.61|442.95|440.65|442.71|440.41|23
1735497080000|2024-12-29 18:31:20|442.92|440.62|442.72|440.42|442.93|440.63|442.7|440.4|18
1735497090000|2024-12-29 18:31:30|442.74|440.44|442.6|440.3|442.74|440.44|442.56|440.26|17
1735497100000|2024-12-29 18:31:40|442.51|440.21|442.37|440.07|442.56|440.26|442.21|439.91|19
1735497110000|2024-12-29 18:31:50|442.3|440|442.19|439.89|442.38|440.08|442.14|439.84|11
1735497120000|2024-12-29 18:32:00|442.09|439.79|442.21|439.91|442.21|439.91|441.99|439.69|21
1735497130000|2024-12-29 18:32:10|442.12|439.82|442|439.7|442.15|439.85|441.97|439.67|28
1735497140000|2024-12-29 18:32:20|442.03|439.73|441.93|439.63|442.04|439.74|441.93|439.63|21
1735497150000|2024-12-29 18:32:30|441.94|439.64|442.16|439.86|442.16|439.86|441.92|439.62|22
1735497160000|2024-12-29 18:32:40|442.2|439.9|442.04|439.74|442.24|439.94|442.04|439.74|18
1735497170000|2024-12-29 18:32:50|442.05|439.75|442.12|439.82|442.18|439.88|442.05|439.75|27
1735497180000|2024-12-29 18:33:00|442.14|439.84|442.24|439.94|442.24|439.94|442.05|439.75|21
1735497190000|2024-12-29 18:33:10|442.25|439.95|442.18|439.88|442.28|439.98|442.17|439.87|20
1735497200000|2024-12-29 18:33:20|442.19|439.89|442.22|439.92|442.23|439.93|442.15|439.85|15
1735497210000|2024-12-29 18:33:30|442.23|439.93|442.18|439.88|442.26|439.96|442.18|439.88|15
1735497220000|2024-12-29 18:33:40|442.15|439.85|442.25|439.95|442.25|439.95|442.08|439.78|13
1735497230000|2024-12-29 18:33:50|442.23|439.93|442.54|440.24|442.56|440.26|442.23|439.93|22
1735497240000|2024-12-29 18:34:00|442.55|440.25|442.35|440.05|442.55|440.25|442.28|439.98|24
1735497250000|2024-12-29 18:34:10|442.34|440.04|442.28|439.98|442.34|440.04|442.2|439.9|15
1735497260000|2024-12-29 18:34:20|442.29|439.99|442.33|440.03|442.49|440.19|442.28|439.98|16
1735497270000|2024-12-29 18:34:30|442.29|439.99|442.3|440|442.31|440.01|442.15|439.85|20
1735497280000|2024-12-29 18:34:40|442.34|440.04|442.47|440.17|442.49|440.19|442.34|440.04|13
1735497290000|2024-12-29 18:34:50|442.49|440.19|442.45|440.15|442.49|440.19|442.43|440.13|13
1735497300000|2024-12-29 18:35:00|442.46|440.16|442.44|440.14|442.49|440.19|442.25|439.95|26
1735497310000|2024-12-29 18:35:10|442.45|440.15|442.75|440.45|442.75|440.45|442.45|440.15|18
1735497320000|2024-12-29 18:35:20|442.74|440.44|442.73|440.43|442.74|440.44|442.58|440.28|19
1735497330000|2024-12-29 18:35:30|442.72|440.42|442.71|440.41|442.73|440.43|442.65|440.35|14
1735497340000|2024-12-29 18:35:40|442.75|440.45|442.52|440.22|442.77|440.47|442.51|440.21|14
1735497350000|2024-12-29 18:35:50|442.53|440.23|442.8|440.5|442.8|440.5|442.53|440.23|18
1735497360000|2024-12-29 18:36:00|442.77|440.47|442.56|440.26|442.83|440.53|442.56|440.26|17
1735497370000|2024-12-29 18:36:10|442.51|440.21|442.79|440.49|442.79|440.49|442.46|440.16|23
1735497380000|2024-12-29 18:36:20|442.77|440.47|442.96|440.66|442.98|440.68|442.77|440.47|18
1735497390000|2024-12-29 18:36:30|442.98|440.68|442.96|440.66|443.01|440.71|442.88|440.58|20
1735497400000|2024-12-29 18:36:40|442.94|440.64|443.14|440.84|443.17|440.87|442.94|440.64|21
1735497410000|2024-12-29 18:36:50|443.15|440.85|443.18|440.88|443.19|440.89|443.13|440.83|17
1735497420000|2024-12-29 18:37:00|443.19|440.89|443.37|441.07|443.42|441.12|443.15|440.85|17
1735497430000|2024-12-29 18:37:10|443.38|441.08|443.4|441.1|443.45|441.15|443.15|440.85|22
1735497440000|2024-12-29 18:37:20|443.44|441.14|443.26|440.96|443.44|441.14|443.23|440.93|21
1735497450000|2024-12-29 18:37:30|443.27|440.97|443.27|440.97|443.37|441.07|443.22|440.92|8
1735497460000|2024-12-29 18:37:40|443.38|441.08|443.29|440.99|443.38|441.08|443.27|440.97|12
1735497470000|2024-12-29 18:37:50|443.27|440.97|443.35|441.05|443.35|441.05|443.26|440.96|7
1735497480000|2024-12-29 18:38:00|443.37|441.07|443.28|440.98|443.37|441.07|443.18|440.88|19
1735497490000|2024-12-29 18:38:10|443.36|441.06|443.25|440.95|443.36|441.06|443.25|440.95|11
1735497500000|2024-12-29 18:38:20|443.23|440.93|443.37|441.07|443.37|441.07|443.23|440.93|14
1735497510000|2024-12-29 18:38:30|443.41|441.11|443.44|441.14|443.61|441.31|443.41|441.11|19
1735497520000|2024-12-29 18:38:40|443.48|441.18|443.36|441.06|443.48|441.18|443.33|441.03|9
1735497530000|2024-12-29 18:38:50|443.34|441.04|443.45|441.15|443.48|441.18|443.34|441.04|17
1735497540000|2024-12-29 18:39:00|443.44|441.14|443.55|441.25|443.57|441.27|443.44|441.14|20
1735497550000|2024-12-29 18:39:10|443.49|441.19|443.47|441.17|443.49|441.19|443.26|440.96|22
1735497560000|2024-12-29 18:39:20|443.51|441.21|443.35|441.05|443.51|441.21|443.35|441.05|16
1735497570000|2024-12-29 18:39:30|443.37|441.07|443.38|441.08|443.39|441.09|443.31|441.01|17
1735497580000|2024-12-29 18:39:40|443.36|441.06|443.48|441.18|443.48|441.18|443.34|441.04|18
1735497590000|2024-12-29 18:39:50|443.56|441.26|443.52|441.22|443.56|441.26|443.4|441.1|16
1735497600000|2024-12-29 18:40:00|443.53|441.23|443.38|441.08|443.54|441.24|443.38|441.08|20
1735497610000|2024-12-29 18:40:10|443.4|441.1|443.5|441.2|443.56|441.26|443.4|441.1|11
1735497620000|2024-12-29 18:40:20|443.49|441.19|443.57|441.27|443.58|441.28|443.49|441.19|17
1735497630000|2024-12-29 18:40:30|443.58|441.28|443.45|441.15|443.59|441.29|443.33|441.03|24
1735497640000|2024-12-29 18:40:40|443.47|441.17|443.42|441.12|443.55|441.25|443.4|441.1|20
1735497650000|2024-12-29 18:40:50|443.47|441.17|443.37|441.07|443.48|441.18|443.35|441.05|21
1735497660000|2024-12-29 18:41:00|443.32|441.02|443.23|440.93|443.33|441.03|443.22|440.92|24
1735497670000|2024-12-29 18:41:10|443.24|440.94|443.26|440.96|443.3|441|443.17|440.87|21
1735497680000|2024-12-29 18:41:20|443.27|440.97|443.25|440.95|443.27|440.97|443.22|440.92|14
1735497690000|2024-12-29 18:41:30|443.24|440.94|443.15|440.85|443.26|440.96|443.15|440.85|15
1735497700000|2024-12-29 18:41:40|443.16|440.86|443.18|440.88|443.18|440.88|443.11|440.81|5
1735497710000|2024-12-29 18:41:50|443.11|440.81|443.13|440.83|443.13|440.83|443.01|440.71|18
1735497720000|2024-12-29 18:42:00|443.1|440.8|443.11|440.81|443.14|440.84|443.07|440.77|24
1735497730000|2024-12-29 18:42:10|443.13|440.83|443.08|440.78|443.13|440.83|443.05|440.75|19
1735497740000|2024-12-29 18:42:20|443.12|440.82|443.03|440.73|443.14|440.84|442.98|440.68|23
1735497750000|2024-12-29 18:42:30|443.04|440.74|443.14|440.84|443.17|440.87|443.04|440.74|18
1735497760000|2024-12-29 18:42:40|443.15|440.85|443.3|441|443.3|441|443.15|440.85|14
1735497770000|2024-12-29 18:42:50|443.28|440.98|443.39|441.09|443.39|441.09|443.25|440.95|22
1735497780000|2024-12-29 18:43:00|443.4|441.1|443.26|440.96|443.4|441.1|443.26|440.96|20
1735497790000|2024-12-29 18:43:10|443.3|441|443.37|441.07|443.38|441.08|443.29|440.99|19
1735497800000|2024-12-29 18:43:20|443.36|441.06|443.34|441.04|443.42|441.12|443.27|440.97|12
1735497810000|2024-12-29 18:43:30|443.35|441.05|443.38|441.08|443.42|441.12|443.35|441.05|15
1735497820000|2024-12-29 18:43:40|443.43|441.13|443.39|441.09|443.43|441.13|443.36|441.06|17
1735497830000|2024-12-29 18:43:50|443.4|441.1|443.54|441.24|443.58|441.28|443.3|441|21
1735497840000|2024-12-29 18:44:00|443.53|441.23|443.6|441.3|443.6|441.3|443.53|441.23|16
1735497850000|2024-12-29 18:44:10|443.62|441.32|443.51|441.21|443.63|441.33|443.51|441.21|12
1735497860000|2024-12-29 18:44:20|443.52|441.22|443.59|441.29|443.59|441.29|443.52|441.22|11
1735497870000|2024-12-29 18:44:30|443.6|441.3|443.52|441.22|443.64|441.34|443.51|441.21|23
1735497880000|2024-12-29 18:44:40|443.53|441.23|443.38|441.08|443.53|441.23|443.36|441.06|23
1735497890000|2024-12-29 18:44:50|443.42|441.12|443.41|441.11|443.43|441.13|443.4|441.1|10
1735497900000|2024-12-29 18:45:00|443.38|441.08|443.14|440.84|443.38|441.08|443.13|440.83|16
1735497910000|2024-12-29 18:45:10|443.15|440.85|442.95|440.65|443.16|440.86|442.95|440.65|21
1735497920000|2024-12-29 18:45:20|442.97|440.67|442.95|440.65|442.99|440.69|442.93|440.63|15
1735497930000|2024-12-29 18:45:30|442.96|440.66|443.03|440.73|443.03|440.73|442.94|440.64|18
1735497940000|2024-12-29 18:45:40|443.04|440.74|442.97|440.67|443.04|440.74|442.95|440.65|20
1735497950000|2024-12-29 18:45:50|442.96|440.66|443.08|440.78|443.1|440.8|442.82|440.52|18
1735497960000|2024-12-29 18:46:00|443.07|440.77|443.19|440.89|443.2|440.9|443.04|440.74|19
1735497970000|2024-12-29 18:46:10|443.21|440.91|443.23|440.93|443.25|440.95|443.19|440.89|10
1735497980000|2024-12-29 18:46:20|443.25|440.95|443.31|441.01|443.32|441.02|443.23|440.93|11
1735497990000|2024-12-29 18:46:30|443.3|441|443.31|441.01|443.31|441.01|443.28|440.98|11
1735498000000|2024-12-29 18:46:40|443.34|441.04|443.5|441.2|443.5|441.2|443.33|441.03|16
1735498010000|2024-12-29 18:46:50|443.51|441.21|443.59|441.29|443.59|441.29|443.49|441.19|16
1735498020000|2024-12-29 18:47:00|443.6|441.3|443.61|441.31|443.62|441.32|443.6|441.3|4
1735498030000|2024-12-29 18:47:10|443.6|441.3|443.62|441.32|443.65|441.35|443.56|441.26|17
1735498040000|2024-12-29 18:47:20|443.63|441.33|443.71|441.41|443.71|441.41|443.6|441.3|18
1735498050000|2024-12-29 18:47:30|443.72|441.42|443.85|441.55|443.87|441.57|443.72|441.42|21
1735498060000|2024-12-29 18:47:40|443.8|441.5|444.01|441.71|444.01|441.71|443.73|441.43|25
1735498070000|2024-12-29 18:47:50|444|441.7|444.16|441.86|444.21|441.91|444|441.7|25
1735498080000|2024-12-29 18:48:00|444.14|441.84|443.9|441.6|444.14|441.84|443.8|441.5|18
1735498090000|2024-12-29 18:48:10|443.91|441.61|444.13|441.83|444.14|441.84|443.9|441.6|19
1735498100000|2024-12-29 18:48:20|444.12|441.82|444.16|441.86|444.16|441.86|444.11|441.81|12
1735498110000|2024-12-29 18:48:30|444.19|441.89|443.92|441.62|444.19|441.89|443.89|441.59|14
1735498120000|2024-12-29 18:48:40|443.93|441.63|443.9|441.6|443.94|441.64|443.9|441.6|9
1735498130000|2024-12-29 18:48:50|443.91|441.61|443.94|441.64|443.97|441.67|443.9|441.6|18
1735498140000|2024-12-29 18:49:00|443.92|441.62|443.94|441.64|443.97|441.67|443.9|441.6|16
1735498150000|2024-12-29 18:49:10|443.92|441.62|443.97|441.67|443.98|441.68|443.92|441.62|13
1735498160000|2024-12-29 18:49:20|443.96|441.66|444.12|441.82|444.15|441.85|443.96|441.66|19
1735498170000|2024-12-29 18:49:30|444.13|441.83|444.01|441.71|444.18|441.88|444|441.7|14
1735498180000|2024-12-29 18:49:40|444|441.7|443.92|441.62|444|441.7|443.91|441.61|5
1735498190000|2024-12-29 18:49:50|443.93|441.63|444.04|441.74|444.04|441.74|443.93|441.63|10
1735498200000|2024-12-29 18:50:00|444.05|441.75|444.13|441.83|444.14|441.84|444.01|441.71|15
1735498210000|2024-12-29 18:50:10|444.11|441.81|444.23|441.93|444.23|441.93|444.1|441.8|20
1735498220000|2024-12-29 18:50:20|444.24|441.94|444.25|441.95|444.26|441.96|444.23|441.93|12
1735498230000|2024-12-29 18:50:30|444.26|441.96|444.24|441.94|444.35|442.05|444.21|441.91|21
1735498240000|2024-12-29 18:50:40|444.22|441.92|443.9|441.6|444.22|441.92|443.9|441.6|15
1735498250000|2024-12-29 18:50:50|443.86|441.56|443.8|441.5|443.89|441.59|443.74|441.44|21
1735498260000|2024-12-29 18:51:00|443.83|441.53|443.88|441.58|443.94|441.64|443.83|441.53|20
1735498270000|2024-12-29 18:51:10|443.9|441.6|444.1|441.8|444.16|441.86|443.9|441.6|22
1735498280000|2024-12-29 18:51:20|444.11|441.81|444.01|441.71|444.12|441.82|443.87|441.57|15
1735498290000|2024-12-29 18:51:30|444.02|441.72|444.11|441.81|444.11|441.81|443.99|441.69|24
1735498300000|2024-12-29 18:51:40|444.1|441.8|444.01|441.71|444.11|441.81|444.01|441.71|24
1735498310000|2024-12-29 18:51:50|444.02|441.72|444.06|441.76|444.08|441.78|444.02|441.72|5
1735498320000|2024-12-29 18:52:00|444.05|441.75|444.15|441.85|444.16|441.86|444.05|441.75|12
1735498330000|2024-12-29 18:52:10|444.18|441.88|444.27|441.97|444.28|441.98|444.15|441.85|19
1735498340000|2024-12-29 18:52:20|444.3|442|444.03|441.73|444.3|442|444.03|441.73|21
1735498350000|2024-12-29 18:52:30|444.02|441.72|444.05|441.75|444.06|441.76|444|441.7|19
1735498360000|2024-12-29 18:52:40|444.04|441.74|443.96|441.66|444.05|441.75|443.94|441.64|17
1735498370000|2024-12-29 18:52:50|443.95|441.65|443.96|441.66|443.96|441.66|443.93|441.63|8
1735498380000|2024-12-29 18:53:00|443.97|441.67|443.75|441.45|443.98|441.68|443.75|441.45|20
1735498390000|2024-12-29 18:53:10|443.78|441.48|443.83|441.53|443.95|441.65|443.78|441.48|22
1735498400000|2024-12-29 18:53:20|443.82|441.52|443.82|441.52|443.85|441.55|443.72|441.42|25
1735498410000|2024-12-29 18:53:30|443.83|441.53|443.74|441.44|443.85|441.55|443.74|441.44|11
1735498420000|2024-12-29 18:53:40|443.73|441.43|443.67|441.37|443.76|441.46|443.64|441.34|20
1735498430000|2024-12-29 18:53:50|443.63|441.33|443.58|441.28|443.67|441.37|443.57|441.27|18
1735498440000|2024-12-29 18:54:00|443.57|441.27|443.35|441.05|443.62|441.32|443.35|441.05|20
1735498450000|2024-12-29 18:54:10|443.36|441.06|443.42|441.12|443.43|441.13|443.36|441.06|15
1735498460000|2024-12-29 18:54:20|443.43|441.13|443.44|441.14|443.45|441.15|443.34|441.04|12
1735498470000|2024-12-29 18:54:30|443.45|441.15|443.4|441.1|443.47|441.17|443.4|441.1|17
1735498480000|2024-12-29 18:54:40|443.38|441.08|443.47|441.17|443.48|441.18|443.38|441.08|14
1735498490000|2024-12-29 18:54:50|443.48|441.18|443.32|441.02|443.58|441.28|443.27|440.97|20
1735498500000|2024-12-29 18:55:00|443.33|441.03|443.3|441|443.36|441.06|443.25|440.95|14
1735498510000|2024-12-29 18:55:10|443.28|440.98|443.38|441.08|443.38|441.08|443.27|440.97|11
1735498520000|2024-12-29 18:55:20|443.37|441.07|443.43|441.13|443.43|441.13|443.37|441.07|12
1735498530000|2024-12-29 18:55:30|443.44|441.14|443.5|441.2|443.51|441.21|443.41|441.11|16
1735498540000|2024-12-29 18:55:40|443.49|441.19|443.51|441.21|443.51|441.21|443.49|441.19|8
1735498550000|2024-12-29 18:55:50|443.5|441.2|443.55|441.25|443.58|441.28|443.5|441.2|15
1735498560000|2024-12-29 18:56:00|443.57|441.27|443.49|441.19|443.57|441.27|443.46|441.16|12
1735498570000|2024-12-29 18:56:10|443.5|441.2|443.44|441.14|443.53|441.23|443.44|441.14|20
1735498580000|2024-12-29 18:56:20|443.45|441.15|443.6|441.3|443.6|441.3|443.44|441.14|17
1735498590000|2024-12-29 18:56:30|443.59|441.29|443.59|441.29|443.63|441.33|443.58|441.28|17
1735498600000|2024-12-29 18:56:40|443.58|441.28|443.26|440.96|443.58|441.28|443.22|440.92|24
1735498610000|2024-12-29 18:56:50|443.28|440.98|443.27|440.97|443.31|441.01|443.26|440.96|20
1735498620000|2024-12-29 18:57:00|443.28|440.98|443.38|441.08|443.38|441.08|443.25|440.95|22
1735498630000|2024-12-29 18:57:10|443.37|441.07|443.36|441.06|443.38|441.08|443.33|441.03|10
1735498640000|2024-12-29 18:57:20|443.37|441.07|443.37|441.07|443.39|441.09|443.34|441.04|16
1735498650000|2024-12-29 18:57:30|443.38|441.08|443.44|441.14|443.47|441.17|443.38|441.08|10
1735498660000|2024-12-29 18:57:40|443.45|441.15|443.52|441.22|443.52|441.22|443.42|441.12|11
1735498670000|2024-12-29 18:57:50|443.53|441.23|443.49|441.19|443.53|441.23|443.46|441.16|21
1735498680000|2024-12-29 18:58:00|443.43|441.13|443.45|441.15|443.47|441.17|443.43|441.13|14
1735498690000|2024-12-29 18:58:10|443.46|441.16|443.42|441.12|443.56|441.26|443.41|441.11|21
1735498700000|2024-12-29 18:58:20|443.44|441.14|443.44|441.14|443.45|441.15|443.37|441.07|12
1735498710000|2024-12-29 18:58:30|443.43|441.13|443.42|441.12|443.43|441.13|443.38|441.08|13
1735498720000|2024-12-29 18:58:40|443.43|441.13|443.48|441.18|443.48|441.18|443.43|441.13|16
1735498730000|2024-12-29 18:58:50|443.5|441.2|443.55|441.25|443.58|441.28|443.5|441.2|11
1735498740000|2024-12-29 18:59:00|443.56|441.26|443.56|441.26|443.59|441.29|443.54|441.24|17
1735498750000|2024-12-29 18:59:10|443.57|441.27|443.46|441.16|443.67|441.37|443.46|441.16|22
1735498760000|2024-12-29 18:59:20|443.47|441.17|443.47|441.17|443.5|441.2|443.43|441.13|20
1735498770000|2024-12-29 18:59:30|443.48|441.18|443.68|441.38|443.69|441.39|443.48|441.18|16
1735498780000|2024-12-29 18:59:40|443.67|441.37|443.63|441.33|443.69|441.39|443.62|441.32|10
1735498790000|2024-12-29 18:59:50|443.64|441.34|443.69|441.39|443.7|441.4|443.64|441.34|11
1735498800000|2024-12-29 19:00:00|443.7|441.4|443.56|441.26|443.74|441.44|443.54|441.24|25
1735498810000|2024-12-29 19:00:10|443.57|441.27|443.63|441.33|443.66|441.36|443.54|441.24|16
1735498820000|2024-12-29 19:00:20|443.64|441.34|443.72|441.42|443.77|441.47|443.64|441.34|17
1735498830000|2024-12-29 19:00:30|443.73|441.43|443.7|441.4|443.74|441.44|443.69|441.39|14
1735498840000|2024-12-29 19:00:40|443.69|441.39|443.64|441.34|443.69|441.39|443.52|441.22|12
1735498850000|2024-12-29 19:00:50|443.63|441.33|443.61|441.31|443.64|441.34|443.61|441.31|9
1735498860000|2024-12-29 19:01:00|443.6|441.3|443.56|441.26|443.6|441.3|443.56|441.26|7
1735498870000|2024-12-29 19:01:10|443.54|441.24|443.48|441.18|443.54|441.24|443.48|441.18|16
1735498880000|2024-12-29 19:01:20|443.46|441.16|443.82|441.52|443.84|441.54|443.46|441.16|27
1735498890000|2024-12-29 19:01:30|443.85|441.55|443.92|441.62|444.02|441.72|443.83|441.53|18
1735498900000|2024-12-29 19:01:40|443.96|441.66|443.95|441.65|444|441.7|443.91|441.61|13
1735498910000|2024-12-29 19:01:50|443.91|441.61|443.95|441.65|443.97|441.67|443.86|441.56|13
1735498920000|2024-12-29 19:02:00|443.94|441.64|444.23|441.93|444.23|441.93|443.94|441.64|13
1735498930000|2024-12-29 19:02:10|444.19|441.89|444.38|442.08|444.42|442.12|444.19|441.89|13
1735498940000|2024-12-29 19:02:20|444.35|442.05|444.14|441.84|444.35|442.05|444.13|441.83|20
1735498950000|2024-12-29 19:02:30|444.13|441.83|443.91|441.61|444.13|441.83|443.84|441.54|22
1735498960000|2024-12-29 19:02:40|443.86|441.56|444|441.7|444.02|441.72|443.8|441.5|14
1735498970000|2024-12-29 19:02:50|443.95|441.65|443.85|441.55|443.95|441.65|443.82|441.52|11
1735498980000|2024-12-29 19:03:00|443.86|441.56|443.75|441.45|443.92|441.62|443.74|441.44|20
1735498990000|2024-12-29 19:03:10|443.76|441.46|444.03|441.73|444.09|441.79|443.76|441.46|22
1735499000000|2024-12-29 19:03:20|444.01|441.71|443.89|441.59|444.04|441.74|443.85|441.55|20
1735499010000|2024-12-29 19:03:30|443.88|441.58|443.93|441.63|443.97|441.67|443.88|441.58|19
1735499020000|2024-12-29 19:03:40|443.94|441.64|443.91|441.61|444.06|441.76|443.91|441.61|14
1735499030000|2024-12-29 19:03:50|443.9|441.6|443.9|441.6|444.02|441.72|443.86|441.56|23
1735499040000|2024-12-29 19:04:00|443.91|441.61|443.82|441.52|443.91|441.61|443.82|441.52|12
1735499050000|2024-12-29 19:04:10|443.8|441.5|443.96|441.66|444.02|441.72|443.8|441.5|27
1735499060000|2024-12-29 19:04:20|443.93|441.63|443.92|441.62|443.94|441.64|443.88|441.58|19
1735499070000|2024-12-29 19:04:30|443.93|441.63|444.03|441.73|444.09|441.79|443.93|441.63|14
1735499080000|2024-12-29 19:04:40|444.01|441.71|443.84|441.54|444.01|441.71|443.81|441.51|17
1735499090000|2024-12-29 19:04:50|443.83|441.53|443.9|441.6|443.92|441.62|443.83|441.53|16
1735499100000|2024-12-29 19:05:00|443.93|441.63|443.88|441.58|444.06|441.76|443.88|441.58|27
1735499110000|2024-12-29 19:05:10|443.89|441.59|444.04|441.74|444.07|441.77|443.75|441.45|23
1735499120000|2024-12-29 19:05:20|444.06|441.76|443.96|441.66|444.07|441.77|443.93|441.63|25
1735499130000|2024-12-29 19:05:30|443.97|441.67|444.03|441.73|444.08|441.78|443.97|441.67|16
1735499140000|2024-12-29 19:05:40|444|441.7|444.02|441.72|444.03|441.73|444|441.7|5
1735499150000|2024-12-29 19:05:50|444.03|441.73|444.04|441.74|444.04|441.74|444.03|441.73|2
1735499160000|2024-12-29 19:06:00|444.07|441.77|444.11|441.81|444.11|441.81|443.98|441.68|15
1735499170000|2024-12-29 19:06:10|444.16|441.86|444.21|441.91|444.27|441.97|444.14|441.84|9
1735499180000|2024-12-29 19:06:20|444.28|441.98|444.25|441.95|444.29|441.99|444.21|441.91|6
1735499190000|2024-12-29 19:06:30|444.24|441.94|444.26|441.96|444.28|441.98|444.21|441.91|5
1735499200000|2024-12-29 19:06:40|444.27|441.97|444.31|442.01|444.31|442.01|444.24|441.94|10
1735499210000|2024-12-29 19:06:50|444.3|442|444.3|442|444.3|442|444.29|441.99|5
1735499220000|2024-12-29 19:07:00|444.31|442.01|444.5|442.2|444.55|442.25|444.3|442|17
1735499230000|2024-12-29 19:07:10|444.55|442.25|444.44|442.14|444.57|442.27|444.33|442.03|23
1735499240000|2024-12-29 19:07:20|444.4|442.1|444.46|442.16|444.5|442.2|444.4|442.1|11
1735499250000|2024-12-29 19:07:30|444.47|442.17|444.63|442.33|444.64|442.34|444.47|442.17|11
1735499260000|2024-12-29 19:07:40|444.72|442.42|444.74|442.44|444.74|442.44|444.66|442.36|13
1735499270000|2024-12-29 19:07:50|444.73|442.43|444.8|442.5|444.8|442.5|444.73|442.43|7
1735499280000|2024-12-29 19:08:00|444.78|442.48|444.78|442.48|444.78|442.48|444.64|442.34|14
1735499290000|2024-12-29 19:08:10|444.81|442.51|444.78|442.48|444.9|442.6|444.75|442.45|16
1735499300000|2024-12-29 19:08:20|444.79|442.49|444.9|442.6|444.9|442.6|444.78|442.48|16
1735499310000|2024-12-29 19:08:30|444.88|442.58|444.92|442.62|445|442.7|444.88|442.58|19
1735499320000|2024-12-29 19:08:40|444.91|442.61|444.89|442.59|444.98|442.68|444.84|442.54|18
1735499330000|2024-12-29 19:08:50|444.87|442.57|444.84|442.54|444.88|442.58|444.8|442.5|10
1735499340000|2024-12-29 19:09:00|444.82|442.52|444.78|442.48|444.82|442.52|444.73|442.43|13
1735499350000|2024-12-29 19:09:10|444.77|442.47|444.57|442.27|444.77|442.47|444.57|442.27|17
1735499360000|2024-12-29 19:09:20|444.58|442.28|444.53|442.23|444.61|442.31|444.41|442.11|18
1735499370000|2024-12-29 19:09:30|444.55|442.25|444.47|442.17|444.55|442.25|444.47|442.17|14
1735499380000|2024-12-29 19:09:40|444.48|442.18|444.39|442.09|444.48|442.18|444.39|442.09|16
1735499390000|2024-12-29 19:09:50|444.4|442.1|444.43|442.13|444.45|442.15|444.39|442.09|11
1735499400000|2024-12-29 19:10:00|444.42|442.12|444.32|442.02|444.42|442.12|444.31|442.01|9
1735499410000|2024-12-29 19:10:10|444.31|442.01|444.44|442.14|444.44|442.14|444.23|441.93|22
1735499420000|2024-12-29 19:10:20|444.43|442.13|444.63|442.33|444.69|442.39|444.43|442.13|20
1735499430000|2024-12-29 19:10:30|444.64|442.34|444.67|442.37|444.7|442.4|444.63|442.33|13
1735499440000|2024-12-29 19:10:40|444.66|442.36|444.62|442.32|444.66|442.36|444.59|442.29|13
1735499450000|2024-12-29 19:10:50|444.64|442.34|444.79|442.49|444.81|442.51|444.62|442.32|11
1735499460000|2024-12-29 19:11:00|444.7|442.4|444.6|442.3|444.73|442.43|444.49|442.19|18
1735499470000|2024-12-29 19:11:10|444.63|442.33|444.74|442.44|444.89|442.59|444.63|442.33|16
1735499480000|2024-12-29 19:11:20|444.72|442.42|444.62|442.32|444.73|442.43|444.61|442.31|17
1735499490000|2024-12-29 19:11:30|444.61|442.31|444.65|442.35|444.67|442.37|444.55|442.25|13
1735499500000|2024-12-29 19:11:40|444.61|442.31|444.55|442.25|444.63|442.33|444.5|442.2|19
1735499510000|2024-12-29 19:11:50|444.56|442.26|444.57|442.27|444.57|442.27|444.55|442.25|7
1735499520000|2024-12-29 19:12:00|444.55|442.25|444.44|442.14|444.55|442.25|444.42|442.12|11
1735499530000|2024-12-29 19:12:10|444.43|442.13|444.57|442.27|444.57|442.27|444.43|442.13|8
1735499540000|2024-12-29 19:12:20|444.56|442.26|444.49|442.19|444.57|442.27|444.39|442.09|16
1735499550000|2024-12-29 19:12:30|444.51|442.21|444.45|442.15|444.55|442.25|444.42|442.12|11
1735499560000|2024-12-29 19:12:40|444.46|442.16|444.47|442.17|444.47|442.17|444.41|442.11|6
1735499570000|2024-12-29 19:12:50|444.48|442.18|444.49|442.19|444.49|442.19|444.48|442.18|8
1735499580000|2024-12-29 19:13:00|444.48|442.18|444.34|442.04|444.5|442.2|444.34|442.04|9
1735499590000|2024-12-29 19:13:10|444.35|442.05|444.34|442.04|444.35|442.05|444.32|442.02|6
1735499600000|2024-12-29 19:13:20|444.32|442.02|444.34|442.04|444.38|442.08|444.29|441.99|11
1735499610000|2024-12-29 19:13:30|444.35|442.05|444.35|442.05|444.37|442.07|444.34|442.04|14
1735499620000|2024-12-29 19:13:40|444.32|442.02|444.38|442.08|444.4|442.1|444.32|442.02|13
1735499630000|2024-12-29 19:13:50|444.36|442.06|444.46|442.16|444.47|442.17|444.35|442.05|9
1735499640000|2024-12-29 19:14:00|444.49|442.19|444.49|442.19|444.51|442.21|444.49|442.19|5
1735499650000|2024-12-29 19:14:10|444.48|442.18|444.29|441.99|444.48|442.18|444.29|441.99|12
1735499660000|2024-12-29 19:14:20|444.3|442|444.11|441.81|444.32|442.02|444.1|441.8|14
1735499670000|2024-12-29 19:14:30|444.14|441.84|444.12|441.82|444.14|441.84|444.1|441.8|11
1735499680000|2024-12-29 19:14:40|444.11|441.81|444.11|441.81|444.12|441.82|444.11|441.81|5
1735499690000|2024-12-29 19:14:50|444.09|441.79|444.08|441.78|444.09|441.79|444.05|441.75|8
1735499700000|2024-12-29 19:15:00|444.09|441.79|443.98|441.68|444.09|441.79|443.96|441.66|11
1735499710000|2024-12-29 19:15:10|443.99|441.69|444.01|441.71|444.04|441.74|443.99|441.69|9
1735499720000|2024-12-29 19:15:20|444.02|441.72|444.11|441.81|444.11|441.81|443.98|441.68|9
1735499730000|2024-12-29 19:15:30|444.1|441.8|444.06|441.76|444.14|441.84|444.06|441.76|8
1735499740000|2024-12-29 19:15:40|444.07|441.77|444.08|441.78|444.1|441.8|444.06|441.76|9
1735499750000|2024-12-29 19:15:50|444.07|441.77|444.26|441.96|444.26|441.96|444.07|441.77|7
1735499760000|2024-12-29 19:16:00|444.24|441.94|444.5|442.2|444.54|442.24|444.24|441.94|26
1735499770000|2024-12-29 19:16:10|444.51|442.21|444.75|442.45|444.78|442.48|444.51|442.21|16
1735499780000|2024-12-29 19:16:20|444.73|442.43|444.78|442.48|444.78|442.48|444.66|442.36|15
1735499790000|2024-12-29 19:16:30|444.79|442.49|444.78|442.48|444.86|442.56|444.74|442.44|15
1735499800000|2024-12-29 19:16:40|444.77|442.47|444.45|442.15|444.77|442.47|444.44|442.14|20
1735499810000|2024-12-29 19:16:50|444.46|442.16|444.34|442.04|444.46|442.16|444.34|442.04|8
1735499820000|2024-12-29 19:17:00|444.35|442.05|444.5|442.2|444.52|442.22|444.35|442.05|19
1735499830000|2024-12-29 19:17:10|444.52|442.22|444.72|442.42|444.72|442.42|444.5|442.2|15
1735499840000|2024-12-29 19:17:20|444.71|442.41|444.84|442.54|444.87|442.57|444.71|442.41|15
1735499850000|2024-12-29 19:17:30|444.81|442.51|444.81|442.51|444.81|442.51|444.75|442.45|17
1735499860000|2024-12-29 19:17:40|444.8|442.5|444.77|442.47|444.86|442.56|444.77|442.47|10
1735499870000|2024-12-29 19:17:50|444.79|442.49|444.8|442.5|444.8|442.5|444.78|442.48|10
1735499880000|2024-12-29 19:18:00|444.84|442.54|444.62|442.32|444.84|442.54|444.59|442.29|20
1735499890000|2024-12-29 19:18:10|444.63|442.33|444.91|442.61|444.92|442.62|444.63|442.33|19
1735499900000|2024-12-29 19:18:20|444.89|442.59|444.85|442.55|444.89|442.59|444.83|442.53|18
1735499910000|2024-12-29 19:18:30|444.84|442.54|444.71|442.41|444.84|442.54|444.68|442.38|17
1735499920000|2024-12-29 19:18:40|444.7|442.4|444.71|442.41|444.71|442.41|444.7|442.4|2
1735499930000|2024-12-29 19:18:50|444.7|442.4|444.81|442.51|444.81|442.51|444.69|442.39|9
1735499940000|2024-12-29 19:19:00|444.8|442.5|444.73|442.43|444.81|442.51|444.7|442.4|12
1735499950000|2024-12-29 19:19:10|444.72|442.42|444.75|442.45|444.77|442.47|444.67|442.37|28
1735499960000|2024-12-29 19:19:20|444.77|442.47|444.68|442.38|444.77|442.47|444.67|442.37|13
1735499970000|2024-12-29 19:19:30|444.69|442.39|444.65|442.35|444.7|442.4|444.62|442.32|18
1735499980000|2024-12-29 19:19:40|444.64|442.34|444.63|442.33|444.68|442.38|444.62|442.32|13
1735499990000|2024-12-29 19:19:50|444.64|442.34|444.63|442.33|444.64|442.34|444.63|442.33|2
1735500000000|2024-12-29 19:20:00|444.64|442.34|444.49|442.19|444.65|442.35|444.4|442.1|11
1735500010000|2024-12-29 19:20:10|444.48|442.18|444.59|442.29|444.59|442.29|444.48|442.18|8
1735500020000|2024-12-29 19:20:20|444.62|442.32|444.77|442.47|444.86|442.56|444.62|442.32|12
1735500030000|2024-12-29 19:20:30|444.76|442.46|444.79|442.49|444.81|442.51|444.72|442.42|12
1735500040000|2024-12-29 19:20:40|444.86|442.56|444.84|442.54|444.86|442.56|444.84|442.54|2
1735500050000|2024-12-29 19:20:50|444.83|442.53|444.83|442.53|444.88|442.58|444.83|442.53|7
1735500060000|2024-12-29 19:21:00|444.82|442.52|444.74|442.44|444.89|442.59|444.72|442.42|16
1735500070000|2024-12-29 19:21:10|444.76|442.46|444.53|442.23|444.78|442.48|444.51|442.21|19
1735500080000|2024-12-29 19:21:20|444.52|442.22|444.65|442.35|444.66|442.36|444.47|442.17|16
1735500090000|2024-12-29 19:21:30|444.63|442.33|444.52|442.22|444.63|442.33|444.5|442.2|10
1735500100000|2024-12-29 19:21:40|444.51|442.21|444.51|442.21|444.51|442.21|444.51|442.21|1
1735500110000|2024-12-29 19:21:50|444.48|442.18|444.55|442.25|444.55|442.25|444.44|442.14|9
1735500120000|2024-12-29 19:22:00|444.54|442.24|444.51|442.21|444.57|442.27|444.5|442.2|15
1735500130000|2024-12-29 19:22:10|444.5|442.2|444.5|442.2|444.5|442.2|444.49|442.19|3
1735500140000|2024-12-29 19:22:20|444.49|442.19|444.29|441.99|444.49|442.19|444.29|441.99|9
1735500150000|2024-12-29 19:22:30|444.3|442|444.44|442.14|444.44|442.14|444.3|442|6
1735500160000|2024-12-29 19:22:40|444.42|442.12|444.41|442.11|444.44|442.14|444.4|442.1|8
1735500170000|2024-12-29 19:22:50|444.4|442.1|444.36|442.06|444.4|442.1|444.3|442|7
1735500180000|2024-12-29 19:23:00|444.39|442.09|444.33|442.03|444.39|442.09|444.32|442.02|12
1735500190000|2024-12-29 19:23:10|444.35|442.05|444.32|442.02|444.36|442.06|444.32|442.02|7
1735500200000|2024-12-29 19:23:20|444.31|442.01|444.19|441.89|444.31|442.01|444.19|441.89|10
1735500210000|2024-12-29 19:23:30|444.15|441.85|444.16|441.86|444.18|441.88|444.14|441.84|7
1735500220000|2024-12-29 19:23:40|444.17|441.87|444.43|442.13|444.43|442.13|444.17|441.87|14
1735500230000|2024-12-29 19:23:50|444.42|442.12|444.52|442.22|444.53|442.23|444.42|442.12|4
1735500240000|2024-12-29 19:24:00|444.51|442.21|444.37|442.07|444.52|442.22|444.37|442.07|12
1735500250000|2024-12-29 19:24:10|444.38|442.08|444.38|442.08|444.39|442.09|444.38|442.08|11
1735500260000|2024-12-29 19:24:20|444.39|442.09|444.38|442.08|444.39|442.09|444.38|442.08|6
1735500270000|2024-12-29 19:24:30|444.39|442.09|444.47|442.17|444.48|442.18|444.38|442.08|10
1735500280000|2024-12-29 19:24:40|444.46|442.16|444.41|442.11|444.46|442.16|444.41|442.11|2
1735500290000|2024-12-29 19:24:50|444.42|442.12|444.5|442.2|444.5|442.2|444.41|442.11|10
1735500300000|2024-12-29 19:25:00|444.46|442.16|444.51|442.21|444.51|442.21|444.46|442.16|5
1735500310000|2024-12-29 19:25:10|444.58|442.28|444.8|442.5|444.8|442.5|444.58|442.28|10
1735500320000|2024-12-29 19:25:20|444.78|442.48|444.78|442.48|444.79|442.49|444.77|442.47|9
1735500330000|2024-12-29 19:25:30|444.77|442.47|444.78|442.48|444.78|442.48|444.77|442.47|2
1735500340000|2024-12-29 19:25:40|444.79|442.49|444.82|442.52|444.87|442.57|444.78|442.48|11
1735500350000|2024-12-29 19:25:50|444.81|442.51|444.69|442.39|444.82|442.52|444.69|442.39|7
1735500360000|2024-12-29 19:26:00|444.65|442.35|444.66|442.36|444.66|442.36|444.61|442.31|4
1735500370000|2024-12-29 19:26:10|444.59|442.29|444.58|442.28|444.59|442.29|444.58|442.28|2
1735500380000|2024-12-29 19:26:20|444.61|442.31|444.61|442.31|444.68|442.38|444.56|442.26|13
1735500390000|2024-12-29 19:26:30|444.6|442.3|444.47|442.17|444.6|442.3|444.46|442.16|6
1735500400000|2024-12-29 19:26:40|444.45|442.15|444.3|442|444.45|442.15|444.29|441.99|16
1735500410000|2024-12-29 19:26:50|444.31|442.01|444.39|442.09|444.39|442.09|444.31|442.01|7
1735500420000|2024-12-29 19:27:00|444.38|442.08|444.26|441.96|444.38|442.08|444.26|441.96|9
1735500430000|2024-12-29 19:27:10|444.27|441.97|444.32|442.02|444.33|442.03|444.26|441.96|11
1735500440000|2024-12-29 19:27:20|444.33|442.03|444.28|441.98|444.33|442.03|444.27|441.97|7
1735500450000|2024-12-29 19:27:30|444.29|441.99|444.14|441.84|444.29|441.99|444.14|441.84|11
1735500460000|2024-12-29 19:27:40|444.15|441.85|444.16|441.86|444.17|441.87|444.15|441.85|9
1735500470000|2024-12-29 19:27:50|444.15|441.85|444.15|441.85|444.16|441.86|444.15|441.85|7
1735500480000|2024-12-29 19:28:00|444.16|441.86|444.2|441.9|444.2|441.9|444.16|441.86|2
1735500500000|2024-12-29 19:28:20|444.22|441.92|444.37|442.07|444.37|442.07|444.22|441.92|4
1735500510000|2024-12-29 19:28:30|444.35|442.05|444.37|442.07|444.37|442.07|444.35|442.05|7
1735500520000|2024-12-29 19:28:40|444.36|442.06|444.46|442.16|444.47|442.17|444.36|442.06|7
1735500530000|2024-12-29 19:28:50|444.47|442.17|444.46|442.16|444.47|442.17|444.46|442.16|2
1735500540000|2024-12-29 19:29:00|444.47|442.17|444.35|442.05|444.47|442.17|444.35|442.05|4
1735500550000|2024-12-29 19:29:10|444.34|442.04|444.38|442.08|444.44|442.14|444.32|442.02|13
1735500560000|2024-12-29 19:29:20|444.37|442.07|444.14|441.84|444.37|442.07|444.14|441.84|12
1735500570000|2024-12-29 19:29:30|444.13|441.83|444.13|441.83|444.14|441.84|444.13|441.83|7
1735500580000|2024-12-29 19:29:40|444.14|441.84|444.18|441.88|444.18|441.88|444.1|441.8|7
1735500600000|2024-12-29 19:30:00|444.16|441.86|444.02|441.72|444.16|441.86|444.01|441.71|9
1735500610000|2024-12-29 19:30:10|444.01|441.71|444.18|441.88|444.18|441.88|444.01|441.71|9
1735500620000|2024-12-29 19:30:20|444.2|441.9|444.37|442.07|444.37|442.07|444.2|441.9|13
1735500630000|2024-12-29 19:30:30|444.4|442.1|444.48|442.18|444.48|442.18|444.4|442.1|7
1735500640000|2024-12-29 19:30:40|444.47|442.17|444.47|442.17|444.48|442.18|444.47|442.17|17
1735500650000|2024-12-29 19:30:50|444.45|442.15|444.47|442.17|444.48|442.18|444.45|442.15|12
1735500660000|2024-12-29 19:31:00|444.46|442.16|444.45|442.15|444.46|442.16|444.42|442.12|7
1735500670000|2024-12-29 19:31:10|444.44|442.14|444.49|442.19|444.49|442.19|444.43|442.13|7
1735500680000|2024-12-29 19:31:20|444.48|442.18|444.18|441.88|444.49|442.19|444.17|441.87|21
1735500690000|2024-12-29 19:31:30|444.19|441.89|444.26|441.96|444.27|441.97|444.19|441.89|3
1735500700000|2024-12-29 19:31:40|444.21|441.91|444.36|442.06|444.36|442.06|444.21|441.91|4
1735500710000|2024-12-29 19:31:50|444.33|442.03|444.29|441.99|444.33|442.03|444.28|441.98|3
1735500720000|2024-12-29 19:32:00|444.27|441.97|444.05|441.75|444.27|441.97|444.04|441.74|19
1735500730000|2024-12-29 19:32:10|444.04|441.74|444.05|441.75|444.05|441.75|444.04|441.74|2
1735500740000|2024-12-29 19:32:20|444.09|441.79|444.18|441.88|444.18|441.88|444.09|441.79|5
1735500750000|2024-12-29 19:32:30|444.13|441.83|444.15|441.85|444.15|441.85|444.13|441.83|7
1735500760000|2024-12-29 19:32:40|444.13|441.83|444.12|441.82|444.15|441.85|444.11|441.81|7
1735500770000|2024-12-29 19:32:50|444.13|441.83|444.13|441.83|444.15|441.85|444.13|441.83|6
1735500780000|2024-12-29 19:33:00|444.11|441.81|444.07|441.77|444.14|441.84|444.05|441.75|8
1735500790000|2024-12-29 19:33:10|444.09|441.79|444.21|441.91|444.22|441.92|444.09|441.79|9
1735500800000|2024-12-29 19:33:20|444.2|441.9|443.96|441.66|444.2|441.9|443.96|441.66|12
1735500810000|2024-12-29 19:33:30|443.97|441.67|443.97|441.67|444.02|441.72|443.97|441.67|11
1735500820000|2024-12-29 19:33:40|443.94|441.64|443.96|441.66|443.96|441.66|443.91|441.61|7
1735500830000|2024-12-29 19:33:50|443.98|441.68|443.98|441.68|443.99|441.69|443.98|441.68|3
1735500840000|2024-12-29 19:34:00|443.99|441.69|443.96|441.66|444|441.7|443.94|441.64|13
1735500850000|2024-12-29 19:34:10|443.92|441.62|443.99|441.69|443.99|441.69|443.91|441.61|7
1735500860000|2024-12-29 19:34:20|444|441.7|443.96|441.66|444.03|441.73|443.96|441.66|11
1735500870000|2024-12-29 19:34:30|443.97|441.67|443.87|441.57|443.97|441.67|443.83|441.53|21
1735500880000|2024-12-29 19:34:40|443.86|441.56|443.85|441.55|443.87|441.57|443.82|441.52|10
1735500890000|2024-12-29 19:34:50|443.86|441.56|443.72|441.42|443.86|441.56|443.7|441.4|10
1735500900000|2024-12-29 19:35:00|443.77|441.47|443.76|441.46|443.77|441.47|443.76|441.46|2
1735500910000|2024-12-29 19:35:10|443.75|441.45|443.67|441.37|443.75|441.45|443.66|441.36|12
1735500920000|2024-12-29 19:35:20|443.74|441.44|443.74|441.44|443.74|441.44|443.74|441.44|1
1735500930000|2024-12-29 19:35:30|443.77|441.47|443.84|441.54|443.86|441.56|443.75|441.45|9
1735500940000|2024-12-29 19:35:40|443.83|441.53|443.74|441.44|443.84|441.54|443.72|441.42|13
1735500950000|2024-12-29 19:35:50|443.73|441.43|443.67|441.37|443.73|441.43|443.59|441.29|10
1735500960000|2024-12-29 19:36:00|443.66|441.36|443.59|441.29|443.67|441.37|443.59|441.29|5
1735500970000|2024-12-29 19:36:10|443.57|441.27|443.52|441.22|443.57|441.27|443.51|441.21|10
1735500980000|2024-12-29 19:36:20|443.5|441.2|443.45|441.15|443.51|441.21|443.39|441.09|11
1735500990000|2024-12-29 19:36:30|443.44|441.14|443.43|441.13|443.49|441.19|443.43|441.13|10
1735501000000|2024-12-29 19:36:40|443.44|441.14|443.26|440.96|443.44|441.14|443.25|440.95|18
1735501010000|2024-12-29 19:36:50|443.27|440.97|443.29|440.99|443.31|441.01|443.27|440.97|3
1735501020000|2024-12-29 19:37:00|443.28|440.98|443.46|441.16|443.46|441.16|443.24|440.94|16
1735501030000|2024-12-29 19:37:10|443.47|441.17|443.53|441.23|443.59|441.29|443.47|441.17|12
1735501040000|2024-12-29 19:37:20|443.52|441.22|443.43|441.13|443.54|441.24|443.43|441.13|14
1735501050000|2024-12-29 19:37:30|443.44|441.14|443.43|441.13|443.49|441.19|443.38|441.08|12
1735501060000|2024-12-29 19:37:40|443.45|441.15|443.52|441.22|443.52|441.22|443.43|441.13|8
1735501070000|2024-12-29 19:37:50|443.49|441.19|443.34|441.04|443.49|441.19|443.29|440.99|11
1735501080000|2024-12-29 19:38:00|443.35|441.05|443.47|441.17|443.47|441.17|443.32|441.02|15
1735501090000|2024-12-29 19:38:10|443.51|441.21|443.51|441.21|443.51|441.21|443.5|441.2|3
1735501100000|2024-12-29 19:38:20|443.48|441.18|443.45|441.15|443.48|441.18|443.45|441.15|3
1735501110000|2024-12-29 19:38:30|443.44|441.14|443.16|440.86|443.47|441.17|443.16|440.86|18
1735501120000|2024-12-29 19:38:40|443.12|440.82|443.09|440.79|443.16|440.86|443.04|440.74|17
1735501130000|2024-12-29 19:38:50|443.08|440.78|443.17|440.87|443.17|440.87|443.08|440.78|10
1735501140000|2024-12-29 19:39:00|443.19|440.89|443.15|440.85|443.19|440.89|443.13|440.83|7
1735501150000|2024-12-29 19:39:10|443.14|440.84|443.24|440.94|443.25|440.95|443.14|440.84|11
1735501160000|2024-12-29 19:39:20|443.27|440.97|443.23|440.93|443.35|441.05|443.22|440.92|13
1735501170000|2024-12-29 19:39:30|443.21|440.91|443.17|440.87|443.21|440.91|443.11|440.81|12
1735501180000|2024-12-29 19:39:40|443.14|440.84|443.12|440.82|443.15|440.85|443.09|440.79|15
1735501190000|2024-12-29 19:39:50|443.11|440.81|443.14|440.84|443.16|440.86|443.11|440.81|11
1735501200000|2024-12-29 19:40:00|443.13|440.83|443.02|440.72|443.13|440.83|443.02|440.72|12
1735501210000|2024-12-29 19:40:10|443.01|440.71|443.01|440.71|443.01|440.71|443.01|440.71|1
1735501220000|2024-12-29 19:40:20|442.97|440.67|442.94|440.64|442.97|440.67|442.93|440.63|7
1735501230000|2024-12-29 19:40:30|442.96|440.66|442.99|440.69|442.99|440.69|442.96|440.66|2
1735501240000|2024-12-29 19:40:40|442.95|440.65|443|440.7|443|440.7|442.95|440.65|7
1735501250000|2024-12-29 19:40:50|442.95|440.65|442.91|440.61|443|440.7|442.85|440.55|13
1735501260000|2024-12-29 19:41:00|442.9|440.6|442.9|440.6|443.01|440.71|442.87|440.57|12
1735501270000|2024-12-29 19:41:10|442.83|440.53|442.97|440.67|443.01|440.71|442.83|440.53|18
1735501280000|2024-12-29 19:41:20|442.99|440.69|443.1|440.8|443.11|440.81|442.99|440.69|10
1735501290000|2024-12-29 19:41:30|443.11|440.81|443.08|440.78|443.11|440.81|443.07|440.77|7
1735501300000|2024-12-29 19:41:40|443.09|440.79|443.21|440.91|443.22|440.92|443.09|440.79|15
1735501310000|2024-12-29 19:41:50|443.19|440.89|443.15|440.85|443.2|440.9|443.15|440.85|5
1735501320000|2024-12-29 19:42:00|443.17|440.87|443.36|441.06|443.42|441.12|443.17|440.87|11
1735501330000|2024-12-29 19:42:10|443.35|441.05|443.52|441.22|443.52|441.22|443.35|441.05|15
1735501340000|2024-12-29 19:42:20|443.51|441.21|443.47|441.17|443.51|441.21|443.43|441.13|13
1735501350000|2024-12-29 19:42:30|443.48|441.18|443.27|440.97|443.52|441.22|443.26|440.96|23
1735501360000|2024-12-29 19:42:40|443.24|440.94|443.24|440.94|443.26|440.96|443.24|440.94|12
1735501370000|2024-12-29 19:42:50|443.25|440.95|443.25|440.95|443.26|440.96|443.24|440.94|11
1735501380000|2024-12-29 19:43:00|443.27|440.97|443.13|440.83|443.28|440.98|443.1|440.8|17
1735501390000|2024-12-29 19:43:10|443.11|440.81|443.12|440.82|443.16|440.86|443.11|440.81|9
1735501400000|2024-12-29 19:43:20|443.1|440.8|443.08|440.78|443.13|440.83|443.08|440.78|8
1735501410000|2024-12-29 19:43:30|443.09|440.79|443.12|440.82|443.12|440.82|443.07|440.77|15
1735501420000|2024-12-29 19:43:40|443.11|440.81|443.06|440.76|443.11|440.81|443.04|440.74|15
1735501430000|2024-12-29 19:43:50|443.03|440.73|442.99|440.69|443.04|440.74|442.99|440.69|4
1735501440000|2024-12-29 19:44:00|442.96|440.66|443.03|440.73|443.05|440.75|442.94|440.64|11
1735501450000|2024-12-29 19:44:10|442.97|440.67|442.89|440.59|442.99|440.69|442.88|440.58|20
1735501460000|2024-12-29 19:44:20|442.9|440.6|442.86|440.56|442.9|440.6|442.71|440.41|15
1735501470000|2024-12-29 19:44:30|442.89|440.59|442.98|440.68|442.99|440.69|442.89|440.59|13
1735501480000|2024-12-29 19:44:40|442.93|440.63|442.79|440.49|442.97|440.67|442.76|440.46|18
1735501490000|2024-12-29 19:44:50|442.78|440.48|442.75|440.45|442.78|440.48|442.74|440.44|3
1735501500000|2024-12-29 19:45:00|442.74|440.44|442.81|440.51|442.81|440.51|442.74|440.44|9
1735501510000|2024-12-29 19:45:10|442.84|440.54|442.91|440.61|442.91|440.61|442.84|440.54|5
1735501520000|2024-12-29 19:45:20|442.86|440.56|443.07|440.77|443.07|440.77|442.86|440.56|11
1735501530000|2024-12-29 19:45:30|443.09|440.79|443.27|440.97|443.27|440.97|443.09|440.79|10
1735501540000|2024-12-29 19:45:40|443.28|440.98|443.32|441.02|443.44|441.14|443.24|440.94|25
1735501550000|2024-12-29 19:45:50|443.33|441.03|443.35|441.05|443.35|441.05|443.33|441.03|2
1735501560000|2024-12-29 19:46:00|443.33|441.03|443.3|441|443.33|441.03|443.28|440.98|9
1735501570000|2024-12-29 19:46:10|443.31|441.01|443.3|441|443.35|441.05|443.29|440.99|9
1735501580000|2024-12-29 19:46:20|443.27|440.97|443.24|440.94|443.3|441|443.24|440.94|12
1735501590000|2024-12-29 19:46:30|443.25|440.95|443.32|441.02|443.35|441.05|443.24|440.94|11
1735501600000|2024-12-29 19:46:40|443.33|441.03|443.28|440.98|443.35|441.05|443.26|440.96|9
1735501610000|2024-12-29 19:46:50|443.26|440.96|443.17|440.87|443.27|440.97|443.14|440.84|15
1735501620000|2024-12-29 19:47:00|443.18|440.88|443.12|440.82|443.21|440.91|443.12|440.82|19
1735501630000|2024-12-29 19:47:10|443.13|440.83|443.3|441|443.35|441.05|443.12|440.82|13
1735501640000|2024-12-29 19:47:20|443.26|440.96|443.23|440.93|443.32|441.02|443.1|440.8|21
1735501650000|2024-12-29 19:47:30|443.25|440.95|443.23|440.93|443.29|440.99|443.2|440.9|10
1735501660000|2024-12-29 19:47:40|443.22|440.92|443.22|440.92|443.31|441.01|443.2|440.9|14
1735501670000|2024-12-29 19:47:50|443.23|440.93|443.35|441.05|443.35|441.05|443.23|440.93|8
1735501680000|2024-12-29 19:48:00|443.34|441.04|443.27|440.97|443.34|441.04|443.25|440.95|12
1735501690000|2024-12-29 19:48:10|443.24|440.94|443.27|440.97|443.31|441.01|443.24|440.94|10
1735501700000|2024-12-29 19:48:20|443.28|440.98|443.35|441.05|443.35|441.05|443.28|440.98|7
1735501710000|2024-12-29 19:48:30|443.3|441|443.24|440.94|443.3|441|443.23|440.93|7
1735501720000|2024-12-29 19:48:40|443.26|440.96|443.21|440.91|443.26|440.96|443.16|440.86|19
1735501730000|2024-12-29 19:48:50|443.22|440.92|443.35|441.05|443.35|441.05|443.21|440.91|8
1735501740000|2024-12-29 19:49:00|443.32|441.02|443.35|441.05|443.35|441.05|443.32|441.02|13
1735501750000|2024-12-29 19:49:10|443.34|441.04|443.35|441.05|443.35|441.05|443.34|441.04|2
1735501760000|2024-12-29 19:49:20|443.34|441.04|443.42|441.12|443.42|441.12|443.34|441.04|4
1735501770000|2024-12-29 19:49:30|443.41|441.11|443.41|441.11|443.42|441.12|443.17|440.87|25
1735501780000|2024-12-29 19:49:40|443.42|441.12|443.39|441.09|443.51|441.21|443.39|441.09|21
1735501790000|2024-12-29 19:49:50|443.37|441.07|443.32|441.02|443.37|441.07|443.22|440.92|23
1735501800000|2024-12-29 19:50:00|443.33|441.03|443.13|440.83|443.33|441.03|443.1|440.8|26
1735501810000|2024-12-29 19:50:10|443.14|440.84|443.18|440.88|443.22|440.92|443.14|440.84|18
1735501820000|2024-12-29 19:50:20|443.19|440.89|443.33|441.03|443.38|441.08|443.14|440.84|17
1735501830000|2024-12-29 19:50:30|443.32|441.02|443.34|441.04|443.41|441.11|443.32|441.02|12
1735501840000|2024-12-29 19:50:40|443.4|441.1|443.45|441.15|443.45|441.15|443.36|441.06|10
1735501850000|2024-12-29 19:50:50|443.42|441.12|443.4|441.1|443.52|441.22|443.36|441.06|13
1735501860000|2024-12-29 19:51:00|443.42|441.12|443.51|441.21|443.54|441.24|443.42|441.12|9
1735501870000|2024-12-29 19:51:10|443.5|441.2|443.64|441.34|443.64|441.34|443.5|441.2|15
1735501880000|2024-12-29 19:51:20|443.66|441.36|443.81|441.51|443.81|441.51|443.66|441.36|13
1735501890000|2024-12-29 19:51:30|443.8|441.5|443.45|441.15|443.8|441.5|443.43|441.13|25
1735501900000|2024-12-29 19:51:40|443.44|441.14|443.32|441.02|443.44|441.14|443.32|441.02|23
1735501910000|2024-12-29 19:51:50|443.33|441.03|443.3|441|443.33|441.03|443.26|440.96|11
1735501920000|2024-12-29 19:52:00|443.27|440.97|443.28|440.98|443.28|440.98|443.23|440.93|8
1735501930000|2024-12-29 19:52:10|443.27|440.97|443.26|440.96|443.28|440.98|443.24|440.94|10
1735501940000|2024-12-29 19:52:20|443.25|440.95|443.28|440.98|443.33|441.03|443.25|440.95|13
1735501950000|2024-12-29 19:52:30|443.31|441.01|443.2|440.9|443.32|441.02|443.19|440.89|16
1735501960000|2024-12-29 19:52:40|443.22|440.92|443.26|440.96|443.32|441.02|443.22|440.92|11
1735501970000|2024-12-29 19:52:50|443.27|440.97|443.29|440.99|443.32|441.02|443.26|440.96|11
1735501980000|2024-12-29 19:53:00|443.27|440.97|443.27|440.97|443.27|440.97|443.27|440.97|1
1735501990000|2024-12-29 19:53:10|443.28|440.98|443.35|441.05|443.35|441.05|443.28|440.98|7
1735502000000|2024-12-29 19:53:20|443.29|440.99|443.28|440.98|443.32|441.02|443.24|440.94|11
1735502010000|2024-12-29 19:53:30|443.29|440.99|443.3|441|443.32|441.02|443.29|440.99|6
1735502020000|2024-12-29 19:53:40|443.29|440.99|443.3|441|443.3|441|443.29|440.99|8
1735502030000|2024-12-29 19:53:50|443.29|440.99|443.33|441.03|443.33|441.03|443.27|440.97|7
1735502040000|2024-12-29 19:54:00|443.36|441.06|443.48|441.18|443.5|441.2|443.36|441.06|17
1735502050000|2024-12-29 19:54:10|443.49|441.19|443.5|441.2|443.51|441.21|443.48|441.18|5
1735502060000|2024-12-29 19:54:20|443.46|441.16|443.54|441.24|443.54|441.24|443.46|441.16|8
1735502070000|2024-12-29 19:54:30|443.52|441.22|443.54|441.24|443.54|441.24|443.52|441.22|3
1735502080000|2024-12-29 19:54:40|443.52|441.22|443.47|441.17|443.53|441.23|443.46|441.16|12
1735502090000|2024-12-29 19:54:50|443.49|441.19|443.54|441.24|443.54|441.24|443.48|441.18|6
1735502100000|2024-12-29 19:55:00|443.52|441.22|443.54|441.24|443.54|441.24|443.51|441.21|6
1735502110000|2024-12-29 19:55:10|443.67|441.37|443.82|441.52|443.85|441.55|443.67|441.37|13
1735502120000|2024-12-29 19:55:20|443.81|441.51|443.85|441.55|443.85|441.55|443.71|441.41|20
1735502130000|2024-12-29 19:55:30|443.82|441.52|443.88|441.58|443.89|441.59|443.82|441.52|5
1735502140000|2024-12-29 19:55:40|443.87|441.57|443.56|441.26|443.87|441.57|443.56|441.26|16
1735502150000|2024-12-29 19:55:50|443.51|441.21|443.72|441.42|443.73|441.43|443.51|441.21|19
1735502160000|2024-12-29 19:56:00|443.7|441.4|443.76|441.46|443.77|441.47|443.68|441.38|12
1735502170000|2024-12-29 19:56:10|443.75|441.45|443.75|441.45|443.78|441.48|443.7|441.4|19
1735502180000|2024-12-29 19:56:20|443.77|441.47|443.76|441.46|443.81|441.51|443.76|441.46|11
1735502190000|2024-12-29 19:56:30|443.78|441.48|443.68|441.38|443.78|441.48|443.68|441.38|11
1735502200000|2024-12-29 19:56:40|443.69|441.39|443.82|441.52|443.84|441.54|443.69|441.39|17
1735502210000|2024-12-29 19:56:50|443.83|441.53|443.81|441.51|443.84|441.54|443.75|441.45|16
1735502220000|2024-12-29 19:57:00|443.82|441.52|443.88|441.58|443.89|441.59|443.8|441.5|14
1735502230000|2024-12-29 19:57:10|443.89|441.59|443.99|441.69|444.02|441.72|443.88|441.58|16
1735502240000|2024-12-29 19:57:20|444|441.7|444|441.7|444.01|441.71|443.94|441.64|16
1735502250000|2024-12-29 19:57:30|443.99|441.69|443.78|441.48|444|441.7|443.77|441.47|22
1735502260000|2024-12-29 19:57:40|443.79|441.49|443.81|441.51|443.83|441.53|443.78|441.48|13
1735502270000|2024-12-29 19:57:50|443.82|441.52|443.92|441.62|443.92|441.62|443.82|441.52|15
1735502280000|2024-12-29 19:58:00|443.94|441.64|443.96|441.66|443.98|441.68|443.93|441.63|16
1735502290000|2024-12-29 19:58:10|443.95|441.65|443.97|441.67|443.97|441.67|443.93|441.63|4
1735502300000|2024-12-29 19:58:20|443.94|441.64|443.95|441.65|444|441.7|443.94|441.64|8
1735502310000|2024-12-29 19:58:30|443.93|441.63|443.93|441.63|443.96|441.66|443.92|441.62|10
1735502320000|2024-12-29 19:58:40|443.94|441.64|443.89|441.59|443.94|441.64|443.89|441.59|9
1735502330000|2024-12-29 19:58:50|443.92|441.62|443.9|441.6|443.92|441.62|443.85|441.55|10
1735502340000|2024-12-29 19:59:00|443.91|441.61|443.8|441.5|443.91|441.61|443.78|441.48|14
1735502350000|2024-12-29 19:59:10|443.78|441.48|443.76|441.46|443.79|441.49|443.75|441.45|12
1735502360000|2024-12-29 19:59:20|443.75|441.45|443.71|441.41|443.77|441.47|443.71|441.41|10
1735502370000|2024-12-29 19:59:30|443.7|441.4|443.7|441.4|443.71|441.41|443.7|441.4|3
1735502380000|2024-12-29 19:59:40|443.71|441.41|443.7|441.4|443.71|441.41|443.7|441.4|4
1735502390000|2024-12-29 19:59:50|443.65|441.35|443.66|441.36|443.67|441.37|443.62|441.32|6
1735502400000|2024-12-29 20:00:00|443.64|441.34|443.53|441.23|443.65|441.35|443.51|441.21|19
1735502410000|2024-12-29 20:00:10|443.54|441.24|443.28|440.98|443.58|441.28|443.27|440.97|22
1735502420000|2024-12-29 20:00:20|443.37|441.07|443.47|441.17|443.47|441.17|443.32|441.02|26
1735502430000|2024-12-29 20:00:30|443.45|441.15|443.41|441.11|443.46|441.16|443.39|441.09|8
1735502440000|2024-12-29 20:00:40|443.4|441.1|443.42|441.12|443.42|441.12|443.32|441.02|9
1735502450000|2024-12-29 20:00:50|443.44|441.14|443.46|441.16|443.52|441.22|443.44|441.14|11
1735502460000|2024-12-29 20:01:00|443.38|441.08|443.45|441.15|443.47|441.17|443.35|441.05|14
1735502470000|2024-12-29 20:01:10|443.44|441.14|443.36|441.06|443.52|441.22|443.36|441.06|19
1735502480000|2024-12-29 20:01:20|443.38|441.08|443.33|441.03|443.39|441.09|443.33|441.03|7
1735502490000|2024-12-29 20:01:30|443.31|441.01|443.26|440.96|443.31|441.01|443.26|440.96|7
1735502500000|2024-12-29 20:01:40|443.25|440.95|443.21|440.91|443.29|440.99|443.21|440.91|15
1735502540000|2024-12-29 20:02:20|442.98|440.68|442.72|440.42|442.98|440.68|442.68|440.38|17
1735502550000|2024-12-29 20:02:30|442.74|440.44|442.73|440.43|442.79|440.49|442.71|440.41|16
1735502560000|2024-12-29 20:02:40|442.72|440.42|442.69|440.39|442.72|440.42|442.69|440.39|3
1735502570000|2024-12-29 20:02:50|442.7|440.4|442.68|440.38|442.73|440.43|442.68|440.38|13
1735502580000|2024-12-29 20:03:00|442.69|440.39|442.68|440.38|442.71|440.41|442.68|440.38|14
1735502590000|2024-12-29 20:03:10|442.62|440.32|442.58|440.28|442.62|440.32|442.57|440.27|10
1735502600000|2024-12-29 20:03:20|442.62|440.32|442.62|440.32|442.65|440.35|442.52|440.22|19
1735502610000|2024-12-29 20:03:30|442.61|440.31|442.73|440.43|442.74|440.44|442.58|440.28|10
1735502620000|2024-12-29 20:03:40|442.7|440.4|442.62|440.32|442.7|440.4|442.62|440.32|7
1735502630000|2024-12-29 20:03:50|442.6|440.3|442.62|440.32|442.62|440.32|442.58|440.28|7
1735502640000|2024-12-29 20:04:00|442.64|440.34|442.59|440.29|442.7|440.4|442.54|440.24|12
1735502650000|2024-12-29 20:04:10|442.6|440.3|442.67|440.37|442.7|440.4|442.6|440.3|9
1735502660000|2024-12-29 20:04:20|442.66|440.36|442.51|440.21|442.66|440.36|442.42|440.12|18
1735502670000|2024-12-29 20:04:30|442.5|440.2|442.47|440.17|442.5|440.2|442.43|440.13|13
1735502680000|2024-12-29 20:04:40|442.43|440.13|442.48|440.18|442.49|440.19|442.4|440.1|9
1735502690000|2024-12-29 20:04:50|442.46|440.16|442.42|440.12|442.48|440.18|442.4|440.1|11
1735502700000|2024-12-29 20:05:00|442.41|440.11|442.4|440.1|442.52|440.22|442.38|440.08|16
1735502710000|2024-12-29 20:05:10|442.38|440.08|442.43|440.13|442.46|440.16|442.3|440|23
1735502720000|2024-12-29 20:05:20|442.41|440.11|442.33|440.03|442.41|440.11|442.3|440|16
1735502730000|2024-12-29 20:05:30|442.37|440.07|442.39|440.09|442.39|440.09|442.32|440.02|14
1735502740000|2024-12-29 20:05:40|442.41|440.11|442.53|440.23|442.53|440.23|442.41|440.11|14
1735502750000|2024-12-29 20:05:50|442.5|440.2|442.51|440.21|442.54|440.24|442.42|440.12|13
1735502760000|2024-12-29 20:06:00|442.62|440.32|442.91|440.61|442.91|440.61|442.62|440.32|11
1735502770000|2024-12-29 20:06:10|442.89|440.59|442.67|440.37|442.89|440.59|442.67|440.37|16
1735502780000|2024-12-29 20:06:20|442.66|440.36|442.55|440.25|442.66|440.36|442.55|440.25|8
1735502790000|2024-12-29 20:06:30|442.54|440.24|442.32|440.02|442.54|440.24|442.32|440.02|17
1735502800000|2024-12-29 20:06:40|442.33|440.03|442.32|440.02|442.34|440.04|442.3|440|7
1735502810000|2024-12-29 20:06:50|442.3|440|442.4|440.1|442.4|440.1|442.3|440|8
1735502820000|2024-12-29 20:07:00|442.35|440.05|442.4|440.1|442.4|440.1|442.31|440.01|11
1735502830000|2024-12-29 20:07:10|442.41|440.11|442.45|440.15|442.47|440.17|442.41|440.11|6
1735502840000|2024-12-29 20:07:20|442.44|440.14|442.4|440.1|442.57|440.27|442.4|440.1|15
1735502850000|2024-12-29 20:07:30|442.35|440.05|442.34|440.04|442.4|440.1|442.3|440|9
1735502860000|2024-12-29 20:07:40|442.36|440.06|442.33|440.03|442.37|440.07|442.33|440.03|6
1735502870000|2024-12-29 20:07:50|442.31|440.01|442.33|440.03|442.33|440.03|442.3|440|4
1735502880000|2024-12-29 20:08:00|442.31|440.01|442.05|439.75|442.31|440.01|442.05|439.75|16
1735502890000|2024-12-29 20:08:10|442.06|439.76|441.91|439.61|442.06|439.76|441.91|439.61|12
1735502910000|2024-12-29 20:08:30|441.93|439.63|441.91|439.61|441.93|439.63|441.91|439.61|3
1735503260000|2024-12-29 20:14:20|442.17|439.87|442.36|440.06|442.46|440.16|442.17|439.87|4
1735503270000|2024-12-29 20:14:30|442.38|440.08|442.48|440.18|442.48|440.18|442.36|440.06|9
1735503280000|2024-12-29 20:14:40|442.47|440.17|442.59|440.29|442.68|440.38|442.47|440.17|17
1735503290000|2024-12-29 20:14:50|442.6|440.3|442.5|440.2|442.62|440.32|442.5|440.2|16
1735503300000|2024-12-29 20:15:00|442.49|440.19|442.37|440.07|442.5|440.2|442.33|440.03|20
1735503310000|2024-12-29 20:15:10|442.36|440.06|442.3|440|442.36|440.06|442.29|439.99|14
1735503320000|2024-12-29 20:15:20|442.29|439.99|442.18|439.88|442.37|440.07|442.18|439.88|18
1735503330000|2024-12-29 20:15:30|442.19|439.89|442.17|439.87|442.2|439.9|442.15|439.85|19
1735503340000|2024-12-29 20:15:40|442.12|439.82|442.11|439.81|442.13|439.83|442.01|439.71|19
1735503350000|2024-12-29 20:15:50|442.1|439.8|442.1|439.8|442.1|439.8|442.1|439.8|1
1735503360000|2024-12-29 20:16:00|442.08|439.78|442|439.7|442.08|439.78|441.98|439.68|19
1735503370000|2024-12-29 20:16:10|442.01|439.71|442.04|439.74|442.08|439.78|442.01|439.71|8
1735503380000|2024-12-29 20:16:20|442.08|439.78|441.92|439.62|442.12|439.82|441.92|439.62|18
1735503390000|2024-12-29 20:16:30|441.93|439.63|442.04|439.74|442.08|439.78|441.93|439.63|12
1735503400000|2024-12-29 20:16:40|442.02|439.72|441.91|439.61|442.02|439.72|441.91|439.61|8
1735503420000|2024-12-29 20:17:00|441.93|439.63|441.94|439.64|441.95|439.65|441.93|439.63|4
1735503430000|2024-12-29 20:17:10|441.93|439.63|442|439.7|442|439.7|441.93|439.63|4
1735503440000|2024-12-29 20:17:20|441.97|439.67|441.96|439.66|441.97|439.67|441.91|439.61|15
1735503450000|2024-12-29 20:17:30|442.06|439.76|442|439.7|442.06|439.76|442|439.7|12
1735503460000|2024-12-29 20:17:40|441.99|439.69|441.96|439.66|442|439.7|441.91|439.61|7
1735503470000|2024-12-29 20:17:50|441.95|439.65|441.91|439.61|441.99|439.69|441.91|439.61|5
1735503480000|2024-12-29 20:18:00|441.94|439.64|441.93|439.63|441.96|439.66|441.92|439.62|13
1735503490000|2024-12-29 20:18:10|441.92|439.62|441.91|439.61|441.94|439.64|441.91|439.61|15
1735503510000|2024-12-29 20:18:30|441.69|439.39|441.47|439.17|441.69|439.39|441.47|439.17|3
1735503520000|2024-12-29 20:18:40|441.48|439.18|441.47|439.17|441.61|439.31|441.45|439.15|21
1735503530000|2024-12-29 20:18:50|441.46|439.16|441.45|439.15|441.46|439.16|441.45|439.15|6
1735503540000|2024-12-29 20:19:00|441.46|439.16|441.46|439.16|441.46|439.16|441.45|439.15|9
1735503550000|2024-12-29 20:19:10|441.45|439.15|441.46|439.16|441.46|439.16|441.45|439.15|4
1735503560000|2024-12-29 20:19:20|441.47|439.17|441.46|439.16|441.47|439.17|441.45|439.15|12
1735503570000|2024-12-29 20:19:30|441.45|439.15|441.43|439.13|441.46|439.16|441.37|439.07|9
1735503580000|2024-12-29 20:19:40|441.44|439.14|441.57|439.27|441.59|439.29|441.44|439.14|7
1735503590000|2024-12-29 20:19:50|441.56|439.26|441.63|439.33|441.63|439.33|441.55|439.25|7
1735503600000|2024-12-29 20:20:00|441.64|439.34|441.81|439.51|441.81|439.51|441.64|439.34|12
1735503610000|2024-12-29 20:20:10|441.83|439.53|441.96|439.66|442.02|439.72|441.83|439.53|12
1735503620000|2024-12-29 20:20:20|441.97|439.67|441.63|439.33|442|439.7|441.63|439.33|16
1735503630000|2024-12-29 20:20:30|441.62|439.32|441.54|439.24|441.63|439.33|441.53|439.23|15
1735503640000|2024-12-29 20:20:40|441.53|439.23|441.4|439.1|441.53|439.23|441.4|439.1|7
1735503650000|2024-12-29 20:20:50|441.37|439.07|441.34|439.04|441.39|439.09|441.34|439.04|14
1735503660000|2024-12-29 20:21:00|441.33|439.03|441.44|439.14|441.56|439.26|441.33|439.03|12
1735503670000|2024-12-29 20:21:10|441.43|439.13|441.24|438.94|441.44|439.14|441.24|438.94|11
1735503680000|2024-12-29 20:21:20|441.26|438.96|441.11|438.81|441.26|438.96|441.08|438.78|12
1735503690000|2024-12-29 20:21:30|441.1|438.8|441.06|438.76|441.11|438.81|441.06|438.76|8
1735503700000|2024-12-29 20:21:40|441.07|438.77|441.12|438.82|441.14|438.84|441.07|438.77|7
1735503710000|2024-12-29 20:21:50|441.11|438.81|441.05|438.75|441.11|438.81|441.04|438.74|9
1735503720000|2024-12-29 20:22:00|441.04|438.74|441.01|438.71|441.04|438.74|441.01|438.71|6
1735503740000|2024-12-29 20:22:20|440.67|438.37|440.59|438.29|440.69|438.39|440.54|438.24|16
1735503750000|2024-12-29 20:22:30|440.6|438.3|440.67|438.37|440.73|438.43|440.6|438.3|18
1735503760000|2024-12-29 20:22:40|440.68|438.38|440.68|438.38|440.7|438.4|440.66|438.36|6
1735503770000|2024-12-29 20:22:50|440.69|438.39|440.7|438.4|440.71|438.41|440.67|438.37|15
1735503780000|2024-12-29 20:23:00|440.67|438.37|440.59|438.29|440.73|438.43|440.59|438.29|15
1735503790000|2024-12-29 20:23:10|440.58|438.28|440.71|438.41|440.71|438.41|440.53|438.23|14
1735503800000|2024-12-29 20:23:20|440.72|438.42|440.72|438.42|440.74|438.44|440.69|438.39|14
1735503810000|2024-12-29 20:23:30|440.73|438.43|440.9|438.6|440.91|438.61|440.72|438.42|15
1735503820000|2024-12-29 20:23:40|440.88|438.58|440.87|438.57|440.91|438.61|440.86|438.56|8
1735503830000|2024-12-29 20:23:50|440.86|438.56|440.85|438.55|440.86|438.56|440.81|438.51|8
1735503840000|2024-12-29 20:24:00|440.86|438.56|440.91|438.61|440.92|438.62|440.86|438.56|6
1735503850000|2024-12-29 20:24:10|440.92|438.62|441.04|438.74|441.09|438.79|440.92|438.62|11
1735503860000|2024-12-29 20:24:20|441.05|438.75|441.74|439.44|441.78|439.48|441.04|438.74|19
1735503870000|2024-12-29 20:24:30|441.72|439.42|441.77|439.47|441.78|439.48|441.7|439.4|6
1735503880000|2024-12-29 20:24:40|441.8|439.5|441.9|439.6|441.92|439.62|441.8|439.5|8
1735503890000|2024-12-29 20:24:50|441.89|439.59|441.71|439.41|441.91|439.61|441.69|439.39|22
1735503900000|2024-12-29 20:25:00|441.7|439.4|441.56|439.26|441.7|439.4|441.56|439.26|14
1735503910000|2024-12-29 20:25:10|441.58|439.28|441.39|439.09|441.58|439.28|441.38|439.08|20
1735503920000|2024-12-29 20:25:20|441.36|439.06|441.34|439.04|441.36|439.06|441.32|439.02|8
1735503930000|2024-12-29 20:25:30|441.33|439.03|441.21|438.91|441.33|439.03|441.2|438.9|10
1735503940000|2024-12-29 20:25:40|441.2|438.9|441.29|438.99|441.34|439.04|441.18|438.88|9
1735503950000|2024-12-29 20:25:50|441.28|438.98|441.27|438.97|441.28|438.98|441.25|438.95|8
1735503960000|2024-12-29 20:26:00|441.26|438.96|441.35|439.05|441.35|439.05|441.25|438.95|11
1735503970000|2024-12-29 20:26:10|441.36|439.06|441.41|439.11|441.42|439.12|441.36|439.06|8
1735503980000|2024-12-29 20:26:20|441.42|439.12|441.37|439.07|441.46|439.16|441.33|439.03|13
1735504000000|2024-12-29 20:26:40|441.38|439.08|441.4|439.1|441.41|439.11|441.38|439.08|6
1735504010000|2024-12-29 20:26:50|441.43|439.13|441.42|439.12|441.43|439.13|441.34|439.04|12
1735504020000|2024-12-29 20:27:00|441.45|439.15|441.61|439.31|441.64|439.34|441.45|439.15|10
1735504030000|2024-12-29 20:27:10|441.63|439.33|441.7|439.4|441.75|439.45|441.63|439.33|11
1735504040000|2024-12-29 20:27:20|441.69|439.39|441.73|439.43|441.73|439.43|441.61|439.31|11
1735504050000|2024-12-29 20:27:30|441.75|439.45|441.89|439.59|441.89|439.59|441.75|439.45|21
1735504060000|2024-12-29 20:27:40|441.91|439.61|441.84|439.54|441.98|439.68|441.81|439.51|21
1735504070000|2024-12-29 20:27:50|441.83|439.53|441.9|439.6|441.9|439.6|441.83|439.53|4
1735504080000|2024-12-29 20:28:00|441.88|439.58|441.75|439.45|441.91|439.61|441.75|439.45|12
1735504090000|2024-12-29 20:28:10|441.71|439.41|441.83|439.53|441.94|439.64|441.69|439.39|15
1735504100000|2024-12-29 20:28:20|441.81|439.51|441.69|439.39|441.81|439.51|441.69|439.39|18
1735504110000|2024-12-29 20:28:30|441.65|439.35|441.65|439.35|441.72|439.42|441.63|439.33|10
1735504120000|2024-12-29 20:28:40|441.64|439.34|441.66|439.36|441.66|439.36|441.61|439.31|6
1735504130000|2024-12-29 20:28:50|441.65|439.35|441.71|439.41|441.72|439.42|441.61|439.31|16
1735504140000|2024-12-29 20:29:00|441.68|439.38|441.67|439.37|441.7|439.4|441.66|439.36|11
1735504150000|2024-12-29 20:29:10|441.66|439.36|441.48|439.18|441.66|439.36|441.47|439.17|16
1735504160000|2024-12-29 20:29:20|441.47|439.17|441.51|439.21|441.52|439.22|441.37|439.07|13
1735504170000|2024-12-29 20:29:30|441.5|439.2|441.5|439.2|441.5|439.2|441.5|439.2|1
1735504180000|2024-12-29 20:29:40|441.52|439.22|441.52|439.22|441.52|439.22|441.52|439.22|1
1735504190000|2024-12-29 20:29:50|441.53|439.23|441.54|439.24|441.57|439.27|441.53|439.23|4
1735504200000|2024-12-29 20:30:00|441.53|439.23|441.39|439.09|441.53|439.23|441.36|439.06|13
1735504210000|2024-12-29 20:30:10|441.4|439.1|441.34|439.04|441.4|439.1|441.32|439.02|12
1735504220000|2024-12-29 20:30:20|441.31|439.01|441.29|438.99|441.33|439.03|441.29|438.99|11
1735504230000|2024-12-29 20:30:30|441.28|438.98|441|438.7|441.29|438.99|441|438.7|16
1735504240000|2024-12-29 20:30:40|441.04|438.74|441.13|438.83|441.14|438.84|441.04|438.74|5
1735504250000|2024-12-29 20:30:50|441.14|438.84|441.27|438.97|441.27|438.97|441.13|438.83|9
1735504260000|2024-12-29 20:31:00|441.3|439|441.4|439.1|441.4|439.1|441.28|438.98|10
1735504270000|2024-12-29 20:31:10|441.38|439.08|441.41|439.11|441.43|439.13|441.35|439.05|9
1735504280000|2024-12-29 20:31:20|441.38|439.08|441.12|438.82|441.38|439.08|441.11|438.81|13
1735504290000|2024-12-29 20:31:30|441.1|438.8|441|438.7|441.1|438.8|440.97|438.67|10
1735504300000|2024-12-29 20:31:40|440.97|438.67|440.84|438.54|441.02|438.72|440.84|438.54|17
1735504310000|2024-12-29 20:31:50|440.85|438.55|440.8|438.5|440.85|438.55|440.8|438.5|9
1735504320000|2024-12-29 20:32:00|440.83|438.53|440.72|438.42|440.83|438.53|440.69|438.39|10
1735504330000|2024-12-29 20:32:10|440.71|438.41|440.69|438.39|440.73|438.43|440.53|438.23|21
1735504340000|2024-12-29 20:32:20|440.71|438.41|440.57|438.27|440.71|438.41|440.55|438.25|13
1735504350000|2024-12-29 20:32:30|440.59|438.29|440.57|438.27|440.59|438.29|440.57|438.27|4
1735504360000|2024-12-29 20:32:40|440.58|438.28|440.8|438.5|440.85|438.55|440.58|438.28|7
1735504370000|2024-12-29 20:32:50|440.85|438.55|440.76|438.46|440.9|438.6|440.76|438.46|13
1735504380000|2024-12-29 20:33:00|440.75|438.45|440.87|438.57|440.87|438.57|440.75|438.45|5
1735504390000|2024-12-29 20:33:10|440.83|438.53|440.64|438.34|440.83|438.53|440.64|438.34|13
1735504400000|2024-12-29 20:33:20|440.63|438.33|440.58|438.28|440.63|438.33|440.53|438.23|9
1735504410000|2024-12-29 20:33:30|440.54|438.24|440.69|438.39|440.69|438.39|440.54|438.24|5
1735504420000|2024-12-29 20:33:40|440.78|438.48|440.79|438.49|440.79|438.49|440.75|438.45|6
1735504430000|2024-12-29 20:33:50|440.77|438.47|442.27|436.97|442.29|438.47|440.77|436.96|8
1735504440000|2024-12-29 20:34:00|442.29|436.99|442.27|436.97|442.29|436.99|442.27|436.97|2
1735504450000|2024-12-29 20:34:10|442.24|436.94|442.15|436.85|442.25|436.95|442.15|436.85|8
1735504460000|2024-12-29 20:34:20|442.14|436.84|442.03|436.73|442.14|436.84|441.99|436.69|12
1735504470000|2024-12-29 20:34:30|442.02|436.72|441.96|436.66|442.02|436.72|441.95|436.65|9
1735504480000|2024-12-29 20:34:40|441.95|436.65|441.95|436.65|441.95|436.65|441.93|436.63|3
1735504490000|2024-12-29 20:34:50|441.93|436.63|441.7|436.4|441.93|436.63|441.69|436.39|17
1735504500000|2024-12-29 20:35:00|441.72|436.42|441.66|436.36|441.81|436.51|441.64|436.34|12
1735504510000|2024-12-29 20:35:10|441.65|436.35|441.66|436.36|441.66|436.36|441.63|436.33|5
1735504520000|2024-12-29 20:35:20|441.65|436.35|441.64|436.34|441.66|436.36|441.64|436.34|10
1735504530000|2024-12-29 20:35:30|441.63|436.33|441.67|436.37|441.67|436.37|441.61|436.31|16
1735504540000|2024-12-29 20:35:40|441.68|436.38|441.74|436.44|441.78|436.48|441.68|436.38|8
1735504550000|2024-12-29 20:35:50|441.75|436.45|441.8|436.5|441.81|436.51|441.73|436.43|11
1735504560000|2024-12-29 20:36:00|441.81|436.51|442.03|436.73|442.04|436.74|441.81|436.51|13
1735504570000|2024-12-29 20:36:10|442.05|436.75|442.08|436.78|442.08|436.78|442.03|436.73|9
1735504580000|2024-12-29 20:36:20|442.04|436.74|441.86|436.56|442.06|436.76|441.82|436.52|12
1735504590000|2024-12-29 20:36:30|441.83|436.53|441.89|436.59|441.91|436.61|441.78|436.48|14
1735504600000|2024-12-29 20:36:40|441.9|436.6|442.06|436.76|442.06|436.76|441.9|436.6|9
1735504610000|2024-12-29 20:36:50|442.05|436.75|441.81|436.51|442.05|436.75|441.81|436.51|11
1735504620000|2024-12-29 20:37:00|441.8|436.5|441.76|436.46|441.81|436.51|441.74|436.44|9
1735504630000|2024-12-29 20:37:10|441.82|436.52|441.91|436.61|441.97|436.67|441.82|436.52|7
1735504640000|2024-12-29 20:37:20|441.9|436.6|441.91|436.61|441.93|436.63|441.74|436.44|17
1735504650000|2024-12-29 20:37:30|441.92|436.62|441.99|436.69|441.99|436.69|441.92|436.62|9
1735504660000|2024-12-29 20:37:40|442|436.7|442.09|436.79|442.11|436.81|442|436.7|8
1735504670000|2024-12-29 20:37:50|442.1|436.8|442.06|436.76|442.17|436.87|442.06|436.76|9
1735504680000|2024-12-29 20:38:00|442.03|436.73|442|436.7|442.05|436.75|441.99|436.69|10
1735504690000|2024-12-29 20:38:10|442.01|436.71|441.95|436.65|442.01|436.71|441.87|436.57|16
1735504700000|2024-12-29 20:38:20|441.96|436.66|442|436.7|442.06|436.76|441.96|436.66|16
1735504710000|2024-12-29 20:38:30|442.02|436.72|442|436.7|442.02|436.72|441.95|436.65|14
1735504720000|2024-12-29 20:38:40|442.01|436.71|442.07|436.77|442.1|436.8|442.01|436.71|5
1735504730000|2024-12-29 20:38:50|442.06|436.76|442.1|436.8|442.22|436.92|442.03|436.73|15
1735504740000|2024-12-29 20:39:00|442.07|436.77|442.23|436.93|442.23|436.93|442.01|436.71|14
1735504750000|2024-12-29 20:39:10|442.18|436.88|442.13|436.83|442.2|436.9|442.12|436.82|14
1735504760000|2024-12-29 20:39:20|442.14|436.84|442.18|436.88|442.19|436.89|442.14|436.84|5
1735504770000|2024-12-29 20:39:30|442.16|436.86|442.18|436.88|442.18|436.88|442.12|436.82|11
1735504780000|2024-12-29 20:39:40|442.19|436.89|442.13|436.83|442.19|436.89|442.12|436.82|10
1735504790000|2024-12-29 20:39:50|442.14|436.84|442.24|436.94|442.24|436.94|442.14|436.84|8
1735504800000|2024-12-29 20:40:00|442.25|436.95|442.31|437.01|442.33|437.03|442.25|436.95|17
1735504810000|2024-12-29 20:40:10|442.33|437.03|442.57|437.27|442.6|437.3|442.33|437.03|13
1735504820000|2024-12-29 20:40:20|442.52|437.22|442.59|437.29|442.59|437.29|442.52|437.22|5
1735504830000|2024-12-29 20:40:30|442.61|437.31|442.71|437.41|442.75|437.45|442.61|437.31|13
1735504840000|2024-12-29 20:40:40|442.72|437.42|442.71|437.41|442.74|437.44|442.69|437.39|8
1735504850000|2024-12-29 20:40:50|442.7|437.4|442.66|437.36|442.7|437.4|442.63|437.33|9
1735504860000|2024-12-29 20:41:00|442.68|437.38|442.49|437.19|442.69|437.39|442.47|437.17|23
1735504870000|2024-12-29 20:41:10|442.5|437.2|442.64|437.34|442.64|437.34|442.48|437.18|10
1735504880000|2024-12-29 20:41:20|442.66|437.36|442.63|437.33|442.71|437.41|442.62|437.32|18
1735504890000|2024-12-29 20:41:30|442.64|437.34|442.64|437.34|442.69|437.39|442.58|437.28|15
1735504900000|2024-12-29 20:41:40|442.66|437.36|442.71|437.41|442.71|437.41|442.66|437.36|6
1735504910000|2024-12-29 20:41:50|442.74|437.44|442.71|437.41|442.76|437.46|442.71|437.41|7
1735504920000|2024-12-29 20:42:00|442.7|437.4|442.81|437.51|442.81|437.51|442.64|437.34|16
1735504930000|2024-12-29 20:42:10|442.86|437.56|443.04|437.74|443.04|437.74|442.86|437.56|7
1735504940000|2024-12-29 20:42:20|443.05|437.75|443.08|437.78|443.08|437.78|443.05|437.75|5
1735504950000|2024-12-29 20:42:30|443.09|437.79|443.24|437.94|443.24|437.94|443.07|437.77|16
1735504960000|2024-12-29 20:42:40|443.23|437.93|443.17|437.87|443.23|437.93|443.17|437.87|4
1735504970000|2024-12-29 20:42:50|443.16|437.86|443.26|437.96|443.26|437.96|443.15|437.85|7
1735504980000|2024-12-29 20:43:00|443.27|437.97|443.34|438.04|443.34|438.04|443.27|437.97|6
1735504990000|2024-12-29 20:43:10|443.32|438.02|443.28|437.98|443.32|438.02|443.23|437.93|12
1735505000000|2024-12-29 20:43:20|443.27|437.97|443.25|437.95|443.28|437.98|443.25|437.95|9
1735505010000|2024-12-29 20:43:30|443.26|437.96|443.21|437.91|443.27|437.97|443.2|437.9|14
1735505020000|2024-12-29 20:43:40|443.24|437.94|443.31|438.01|443.31|438.01|443.23|437.93|11
1735505040000|2024-12-29 20:44:00|443.29|437.99|443.32|438.02|443.32|438.02|443.28|437.98|4
1735505050000|2024-12-29 20:44:10|443.3|438|443.29|437.99|443.31|438.01|443.28|437.98|7
1735505060000|2024-12-29 20:44:20|443.3|438|443.46|438.16|443.46|438.16|443.3|438|6
1735505070000|2024-12-29 20:44:30|443.48|438.18|443.5|438.2|443.5|438.2|443.48|438.18|3
1735505080000|2024-12-29 20:44:40|443.49|438.19|443.49|438.19|443.49|438.19|443.49|438.19|1
1735505090000|2024-12-29 20:44:50|443.48|438.18|443.49|438.19|443.49|438.19|443.48|438.18|2
1735505100000|2024-12-29 20:45:00|443.5|438.2|443.4|438.1|443.5|438.2|443.39|438.09|11
1735505110000|2024-12-29 20:45:10|443.39|438.09|443.57|438.27|443.57|438.27|443.39|438.09|11
1735505120000|2024-12-29 20:45:20|443.58|438.28|443.85|438.55|443.85|438.55|443.58|438.28|21
1735505130000|2024-12-29 20:45:30|443.86|438.56|443.89|438.59|444.07|438.77|443.86|438.56|21
1735505140000|2024-12-29 20:45:40|443.9|438.6|443.93|438.63|443.96|438.66|443.9|438.6|14
1735505150000|2024-12-29 20:45:50|443.92|438.62|443.85|438.55|443.92|438.62|443.83|438.53|13
1735505160000|2024-12-29 20:46:00|443.83|438.53|443.91|438.61|443.98|438.68|443.74|438.44|18
1735505170000|2024-12-29 20:46:10|443.9|438.6|444.13|438.83|444.16|438.86|443.88|438.58|15
1735505180000|2024-12-29 20:46:20|444.12|438.82|444.07|438.77|444.12|438.82|443.96|438.66|16
1735505190000|2024-12-29 20:46:30|444.08|438.78|444.08|438.78|444.11|438.81|444.08|438.78|8
1735505200000|2024-12-29 20:46:40|444.06|438.76|444.05|438.75|444.06|438.76|443.94|438.64|15
1735505210000|2024-12-29 20:46:50|444.04|438.74|444.24|438.94|444.24|438.94|444.04|438.74|7
1735505220000|2024-12-29 20:47:00|444.29|438.99|444.08|438.78|444.29|438.99|444.08|438.78|18
1735505230000|2024-12-29 20:47:10|444.07|438.77|444.25|438.95|444.29|438.99|444.07|438.77|10
1735505240000|2024-12-29 20:47:20|444.26|438.96|444.39|439.09|444.52|439.22|444.26|438.96|18
1735505250000|2024-12-29 20:47:30|444.38|439.08|444.37|439.07|444.39|439.09|444.35|439.05|9
1735505260000|2024-12-29 20:47:40|444.39|439.09|444.5|439.2|444.53|439.23|444.39|439.09|12
1735505270000|2024-12-29 20:47:50|444.53|439.23|444.49|439.19|444.55|439.25|444.49|439.19|5
1735505280000|2024-12-29 20:48:00|444.44|439.14|444.47|439.17|444.6|439.3|444.44|439.14|18
1735505290000|2024-12-29 20:48:10|444.48|439.18|444.36|439.06|444.48|439.18|444.36|439.06|9
1735505300000|2024-12-29 20:48:20|444.35|439.05|444.13|438.83|444.35|439.05|444.11|438.81|17
1735505310000|2024-12-29 20:48:30|444.12|438.82|444.17|438.87|444.19|438.89|444.12|438.82|4
1735505320000|2024-12-29 20:48:40|444.19|438.89|444.2|438.9|444.2|438.9|444.14|438.84|10
1735505330000|2024-12-29 20:48:50|444.17|438.87|444.12|438.82|444.2|438.9|444.09|438.79|15
1735505340000|2024-12-29 20:49:00|444.11|438.81|443.88|438.58|444.11|438.81|443.85|438.55|17
1735505350000|2024-12-29 20:49:10|443.93|438.63|443.75|438.45|443.93|438.63|443.64|438.34|15
1735505360000|2024-12-29 20:49:20|443.74|438.44|443.74|438.44|443.74|438.44|443.69|438.39|3
1735505370000|2024-12-29 20:49:30|443.83|438.53|443.89|438.59|443.96|438.66|443.83|438.53|8
1735505380000|2024-12-29 20:49:40|443.86|438.56|443.91|438.61|443.95|438.65|443.86|438.56|5
1735505390000|2024-12-29 20:49:50|443.88|438.58|443.92|438.62|443.95|438.65|443.85|438.55|8
1735505400000|2024-12-29 20:50:00|443.89|438.59|443.92|438.62|444.01|438.71|443.89|438.59|16
1735505410000|2024-12-29 20:50:10|443.91|438.61|443.97|438.67|443.98|438.68|443.84|438.54|12
1735505420000|2024-12-29 20:50:20|443.95|438.65|443.89|438.59|443.98|438.68|443.81|438.51|8
1735505430000|2024-12-29 20:50:30|443.91|438.61|443.98|438.68|443.98|438.68|443.82|438.52|10
1735505440000|2024-12-29 20:50:40|443.99|438.69|443.99|438.69|443.99|438.69|443.91|438.61|14
1735505450000|2024-12-29 20:50:50|443.97|438.67|444|438.7|444|438.7|443.97|438.67|2
1735505460000|2024-12-29 20:51:00|443.98|438.68|443.99|438.69|443.99|438.69|443.98|438.68|2
1735505470000|2024-12-29 20:51:10|444|438.7|444.1|438.8|444.12|438.82|444|438.7|6
1735505480000|2024-12-29 20:51:20|444.19|438.89|444.18|438.88|444.21|438.91|444.14|438.84|10
1735505490000|2024-12-29 20:51:30|444.13|438.83|444.2|438.9|444.23|438.93|444.13|438.83|6
1735505500000|2024-12-29 20:51:40|444.21|438.91|444.3|439|444.36|439.06|444.21|438.91|12
1735505510000|2024-12-29 20:51:50|444.33|439.03|444.44|439.14|444.44|439.14|444.31|439.01|14
1735505520000|2024-12-29 20:52:00|444.45|439.15|444.63|439.33|444.64|439.34|444.37|439.07|21
1735505530000|2024-12-29 20:52:10|444.59|439.29|444.43|439.13|444.6|439.3|444.43|439.13|21
1735505540000|2024-12-29 20:52:20|444.44|439.14|444.4|439.1|444.44|439.14|444.38|439.08|10
1735505550000|2024-12-29 20:52:30|444.39|439.09|444.34|439.04|444.39|439.09|444.34|439.04|8
1735505560000|2024-12-29 20:52:40|444.32|439.02|444.33|439.03|444.41|439.11|444.28|438.98|14
1735505570000|2024-12-29 20:52:50|444.35|439.05|444.31|439.01|444.35|439.05|444.3|439|10
1735505580000|2024-12-29 20:53:00|444.32|439.02|444.31|439.01|444.39|439.09|444.29|438.99|11
1735505590000|2024-12-29 20:53:10|444.34|439.04|444.29|438.99|444.34|439.04|444.24|438.94|9
1735505600000|2024-12-29 20:53:20|444.33|439.03|444.29|438.99|444.36|439.06|444.28|438.98|17
1735505610000|2024-12-29 20:53:30|444.33|439.03|444.26|438.96|444.33|439.03|444.26|438.96|6
1735505630000|2024-12-29 20:53:50|444.28|438.98|444.27|438.97|444.35|439.05|444.27|438.97|7
1735505640000|2024-12-29 20:54:00|444.25|438.95|444.36|439.06|444.36|439.06|444.22|438.92|8
1735505650000|2024-12-29 20:54:10|444.35|439.05|444.31|439.01|444.35|439.05|444.31|439.01|3
1735505660000|2024-12-29 20:54:20|444.32|439.02|444.36|439.06|444.36|439.06|444.32|439.02|2
1735505670000|2024-12-29 20:54:30|444.38|439.08|444.38|439.08|444.39|439.09|444.33|439.03|9
1735505680000|2024-12-29 20:54:40|444.37|439.07|444.5|439.2|444.51|439.21|444.37|439.07|7
1735505690000|2024-12-29 20:54:50|444.49|439.19|444.47|439.17|444.5|439.2|444.47|439.17|7
1735505700000|2024-12-29 20:55:00|444.42|439.12|444.36|439.06|444.43|439.13|444.29|438.99|14
1735505710000|2024-12-29 20:55:10|444.38|439.08|444.48|439.18|444.48|439.18|444.38|439.08|12
1735505720000|2024-12-29 20:55:20|444.44|439.14|444.42|439.12|444.44|439.14|444.4|439.1|8
1735505730000|2024-12-29 20:55:30|444.41|439.11|444.5|439.2|444.5|439.2|444.4|439.1|4
1735505740000|2024-12-29 20:55:40|444.54|439.24|444.56|439.26|444.56|439.26|444.54|439.24|3
1735505750000|2024-12-29 20:55:50|444.6|439.3|444.65|439.35|444.65|439.35|444.6|439.3|4
1735505760000|2024-12-29 20:56:00|444.66|439.36|444.75|439.45|444.75|439.45|444.66|439.36|5
1735505770000|2024-12-29 20:56:10|444.74|439.44|444.88|439.58|444.89|439.59|444.72|439.42|12
1735505780000|2024-12-29 20:56:20|444.87|439.57|444.85|439.55|444.9|439.6|444.85|439.55|7
1735505790000|2024-12-29 20:56:30|444.83|439.53|444.77|439.47|444.84|439.54|444.77|439.47|9
1735505810000|2024-12-29 20:56:50|444.78|439.48|444.81|439.51|444.83|439.53|444.78|439.48|6
1735505820000|2024-12-29 20:57:00|444.83|439.53|444.85|439.55|444.89|439.59|444.83|439.53|10
1735505830000|2024-12-29 20:57:10|444.84|439.54|444.84|439.54|444.85|439.55|444.82|439.52|6
1735505840000|2024-12-29 20:57:20|444.86|439.56|444.89|439.59|444.9|439.6|444.86|439.56|6
1735505850000|2024-12-29 20:57:30|444.9|439.6|444.95|439.65|444.98|439.68|444.9|439.6|8
1735505860000|2024-12-29 20:57:40|444.98|439.68|444.98|439.68|444.99|439.69|444.97|439.67|5
1735505870000|2024-12-29 20:57:50|444.99|439.69|445.1|439.8|445.18|439.88|444.99|439.69|18
1735505880000|2024-12-29 20:58:00|445.08|439.78|445.17|439.87|445.17|439.87|445.07|439.77|12
1735505890000|2024-12-29 20:58:10|445.16|439.86|445.26|439.96|445.26|439.96|445.16|439.86|10
1735505900000|2024-12-29 20:58:20|445.3|440|445.52|440.22|445.52|440.22|445.3|440|3
1735505910000|2024-12-29 20:58:30|445.53|440.23|445.35|440.05|445.53|440.23|445.35|440.05|13
1735505920000|2024-12-29 20:58:40|445.37|440.07|445.4|440.1|445.42|440.12|445.36|440.06|8
1735505930000|2024-12-29 20:58:50|445.39|440.09|445.36|440.06|445.39|440.09|445.36|440.06|3
1735505940000|2024-12-29 20:59:00|445.42|440.12|445.46|440.16|445.47|440.17|445.41|440.11|10
1735505950000|2024-12-29 20:59:10|445.45|440.15|445.4|440.1|445.45|440.15|445.38|440.08|14
1735505960000|2024-12-29 20:59:20|445.39|440.09|445.37|440.07|445.39|440.09|445.37|440.07|3
1735505970000|2024-12-29 20:59:30|445.36|440.06|445.47|440.17|445.48|440.18|445.34|440.04|5
1735505980000|2024-12-29 20:59:40|445.44|440.14|445.39|440.09|445.47|440.17|445.39|440.09|7
1735505990000|2024-12-29 20:59:50|445.4|440.1|445.36|440.06|445.4|440.1|445.34|440.04|13
1735506000000|2024-12-29 21:00:00|445.34|440.04|445.15|439.85|445.34|440.04|445.11|439.81|16
1735506010000|2024-12-29 21:00:10|445.18|439.88|445.11|439.81|445.18|439.88|445.11|439.81|9
1735506020000|2024-12-29 21:00:20|445.13|439.83|445.29|439.99|445.32|440.02|445.13|439.83|7
1735506030000|2024-12-29 21:00:30|445.27|439.97|445.27|439.97|445.27|439.97|445.27|439.97|1
1735506040000|2024-12-29 21:00:40|445.23|439.93|445.17|439.87|445.23|439.93|445.11|439.81|9
1735506050000|2024-12-29 21:00:50|445.18|439.88|445.11|439.81|445.22|439.92|445.09|439.79|13
1735506060000|2024-12-29 21:01:00|445.1|439.8|444.99|439.69|445.1|439.8|444.8|439.5|20
1735506070000|2024-12-29 21:01:10|444.96|439.66|445.01|439.71|445.01|439.71|444.9|439.6|12
1735506080000|2024-12-29 21:01:20|445.06|439.76|445.31|440.01|445.31|440.01|445.06|439.76|10
1735506090000|2024-12-29 21:01:30|445.32|440.02|445.25|439.95|445.34|440.04|445.24|439.94|9
1735506100000|2024-12-29 21:01:40|445.24|439.94|445.13|439.83|445.24|439.94|445.13|439.83|11
1735506110000|2024-12-29 21:01:50|445.12|439.82|445.04|439.74|445.14|439.84|445.04|439.74|14
1735506120000|2024-12-29 21:02:00|445.03|439.73|445.02|439.72|445.07|439.77|444.97|439.67|11
1735506130000|2024-12-29 21:02:10|445.01|439.71|445.28|439.98|445.28|439.98|445|439.7|13
1735506140000|2024-12-29 21:02:20|445.3|440|445.45|440.15|445.45|440.15|445.3|440|13
1735506150000|2024-12-29 21:02:30|445.44|440.14|445.54|440.24|445.54|440.24|445.44|440.14|8
1735506160000|2024-12-29 21:02:40|445.55|440.25|445.6|440.3|445.67|440.37|445.55|440.25|10
1735506170000|2024-12-29 21:02:50|445.67|440.37|445.76|440.46|445.85|440.55|445.67|440.37|11
1735506180000|2024-12-29 21:03:00|445.77|440.47|445.79|440.49|445.88|440.58|445.76|440.46|14
1735506190000|2024-12-29 21:03:10|445.76|440.46|445.89|440.59|445.89|440.59|445.73|440.43|11
1735506200000|2024-12-29 21:03:20|445.9|440.6|445.85|440.55|445.91|440.61|445.85|440.55|8
1735506210000|2024-12-29 21:03:30|445.8|440.5|445.89|440.59|445.92|440.62|445.8|440.5|12
1735506220000|2024-12-29 21:03:40|445.88|440.58|445.83|440.53|445.88|440.58|445.83|440.53|14
1735506230000|2024-12-29 21:03:50|445.82|440.52|445.84|440.54|445.84|440.54|445.81|440.51|4
1735506240000|2024-12-29 21:04:00|445.8|440.5|445.99|440.69|446.01|440.71|445.8|440.5|16
1735506250000|2024-12-29 21:04:10|445.98|440.68|445.81|440.51|445.98|440.68|445.78|440.48|14
1735506260000|2024-12-29 21:04:20|445.8|440.5|445.84|440.54|445.85|440.55|445.78|440.48|9
1735506270000|2024-12-29 21:04:30|445.86|440.56|445.91|440.61|445.91|440.61|445.86|440.56|5
1735506280000|2024-12-29 21:04:40|445.85|440.55|445.85|440.55|445.87|440.57|445.83|440.53|7
1735506290000|2024-12-29 21:04:50|445.89|440.59|445.94|440.64|445.94|440.64|445.89|440.59|5
1735506300000|2024-12-29 21:05:00|445.92|440.62|445.76|440.46|445.94|440.64|445.76|440.46|13
1735506310000|2024-12-29 21:05:10|445.77|440.47|445.79|440.49|445.79|440.49|445.69|440.39|14
1735506320000|2024-12-29 21:05:20|445.8|440.5|445.92|440.62|445.93|440.63|445.79|440.49|12
1735506330000|2024-12-29 21:05:30|445.9|440.6|445.79|440.49|445.91|440.61|445.79|440.49|15
1735506340000|2024-12-29 21:05:40|445.78|440.48|445.85|440.55|445.86|440.56|445.76|440.46|16
1735506350000|2024-12-29 21:05:50|445.84|440.54|445.86|440.56|445.87|440.57|445.82|440.52|12
1735506360000|2024-12-29 21:06:00|445.85|440.55|445.9|440.6|445.9|440.6|445.71|440.41|17
1735506370000|2024-12-29 21:06:10|445.89|440.59|445.87|440.57|445.89|440.59|445.83|440.53|11
1735506380000|2024-12-29 21:06:20|445.86|440.56|445.75|440.45|445.86|440.56|445.75|440.45|19
1735506390000|2024-12-29 21:06:30|445.69|440.39|445.67|440.37|445.7|440.4|445.63|440.33|15
1735506400000|2024-12-29 21:06:40|445.68|440.38|445.7|440.4|445.7|440.4|445.65|440.35|4
1735506410000|2024-12-29 21:06:50|445.66|440.36|445.66|440.36|445.72|440.42|445.66|440.36|10
1735506420000|2024-12-29 21:07:00|445.65|440.35|445.8|440.5|445.8|440.5|445.62|440.32|15
1735506430000|2024-12-29 21:07:10|445.84|440.54|445.86|440.56|445.89|440.59|445.84|440.54|11
1735506440000|2024-12-29 21:07:20|445.85|440.55|445.83|440.53|445.85|440.55|445.83|440.53|2
1735506450000|2024-12-29 21:07:30|445.86|440.56|445.81|440.51|445.86|440.56|445.72|440.42|14
1735506460000|2024-12-29 21:07:40|445.82|440.52|445.88|440.58|445.88|440.58|445.77|440.47|10
1735506470000|2024-12-29 21:07:50|445.94|440.64|445.92|440.62|445.94|440.64|445.92|440.62|3
1735506480000|2024-12-29 21:08:00|445.91|440.61|445.32|440.02|445.92|440.62|445.32|440.02|8
1735506490000|2024-12-29 21:08:10|445.31|440.01|445.08|439.78|445.31|440.01|445.08|439.78|13
1735506500000|2024-12-29 21:08:20|445.11|439.81|445.24|439.94|445.27|439.97|445.1|439.8|9
1735506510000|2024-12-29 21:08:30|445.23|439.93|445.08|439.78|445.23|439.93|445.02|439.72|13
1735506520000|2024-12-29 21:08:40|445.07|439.77|445|439.7|445.07|439.77|445|439.7|10
1735506530000|2024-12-29 21:08:50|445.03|439.73|444.96|439.66|445.05|439.75|444.96|439.66|7
1735506540000|2024-12-29 21:09:00|444.95|439.65|444.86|439.56|445.08|439.78|444.86|439.56|15
1735506550000|2024-12-29 21:09:10|444.85|439.55|444.91|439.61|444.93|439.63|444.84|439.54|6
1735506560000|2024-12-29 21:09:20|444.9|439.6|444.93|439.63|444.93|439.63|444.84|439.54|7
1735506570000|2024-12-29 21:09:30|444.91|439.61|444.92|439.62|444.94|439.64|444.91|439.61|6
1735506580000|2024-12-29 21:09:40|444.93|439.63|445|439.7|445.03|439.73|444.93|439.63|9
1735506590000|2024-12-29 21:09:50|444.99|439.69|445.01|439.71|445.03|439.73|444.99|439.69|4
1735506600000|2024-12-29 21:10:00|444.98|439.68|444.91|439.61|445|439.7|444.91|439.61|7
1735506610000|2024-12-29 21:10:10|444.92|439.62|445|439.7|445.06|439.76|444.92|439.62|9
1735506620000|2024-12-29 21:10:20|444.99|439.69|444.93|439.63|444.99|439.69|444.93|439.63|5
1735506630000|2024-12-29 21:10:30|444.9|439.6|445.04|439.74|445.05|439.75|444.79|439.49|19
1735506640000|2024-12-29 21:10:40|445.03|439.73|444.98|439.68|445.03|439.73|444.92|439.62|10
1735506650000|2024-12-29 21:10:50|445.01|439.71|444.99|439.69|445.01|439.71|444.99|439.69|3
1735506660000|2024-12-29 21:11:00|444.98|439.68|445.08|439.78|445.09|439.79|444.98|439.68|4
1735506670000|2024-12-29 21:11:10|445.09|439.79|445.19|439.89|445.19|439.89|445.09|439.79|2
1735506680000|2024-12-29 21:11:20|445.2|439.9|445.24|439.94|445.25|439.95|445.2|439.9|5
1735506690000|2024-12-29 21:11:30|445.23|439.93|445.22|439.92|445.23|439.93|445.2|439.9|4
1735506700000|2024-12-29 21:11:40|445.21|439.91|445.1|439.8|445.22|439.92|445.1|439.8|10
1735506710000|2024-12-29 21:11:50|445.09|439.79|445|439.7|445.09|439.79|444.99|439.69|7
1735506720000|2024-12-29 21:12:00|445.03|439.73|445.03|439.73|445.03|439.73|445.03|439.73|1
1735506730000|2024-12-29 21:12:10|445|439.7|444.93|439.63|445|439.7|444.92|439.62|7
1735506740000|2024-12-29 21:12:20|444.92|439.62|444.99|439.69|444.99|439.69|444.92|439.62|2
1735506750000|2024-12-29 21:12:30|444.98|439.68|444.98|439.68|444.98|439.68|444.98|439.68|1
1735506760000|2024-12-29 21:12:40|444.96|439.66|444.82|439.52|444.96|439.66|444.81|439.51|13
1735506770000|2024-12-29 21:12:50|444.83|439.53|444.74|439.44|444.83|439.53|444.52|439.22|14
1735506780000|2024-12-29 21:13:00|444.68|439.38|444.5|439.2|444.73|439.43|444.44|439.14|18
1735506790000|2024-12-29 21:13:10|444.52|439.22|444.19|438.89|444.52|439.22|444.19|438.89|18
1735506800000|2024-12-29 21:13:20|444.17|438.87|444.15|438.85|444.28|438.98|444.11|438.81|17
1735506810000|2024-12-29 21:13:30|444.1|438.8|444.11|438.81|444.16|438.86|444.05|438.75|15
1735506820000|2024-12-29 21:13:40|444.1|438.8|444.14|438.84|444.16|438.86|444.1|438.8|6
1735506830000|2024-12-29 21:13:50|444.15|438.85|444.25|438.95|444.26|438.96|444.15|438.85|8
1735506840000|2024-12-29 21:14:00|444.26|438.96|444.29|438.99|444.3|439|444.25|438.95|6
1735506850000|2024-12-29 21:14:10|444.32|439.02|444.26|438.96|444.37|439.07|444.26|438.96|10
1735506860000|2024-12-29 21:14:20|444.29|438.99|444.3|439|444.3|439|444.27|438.97|5
1735506870000|2024-12-29 21:14:30|444.29|438.99|444.46|439.16|444.46|439.16|444.29|438.99|8
1735506880000|2024-12-29 21:14:40|444.45|439.15|444.54|439.24|444.56|439.26|444.45|439.15|7
1735506890000|2024-12-29 21:14:50|444.56|439.26|444.57|439.27|444.6|439.3|444.55|439.25|5
1735506900000|2024-12-29 21:15:00|444.56|439.26|444.61|439.31|444.61|439.31|444.54|439.24|9
1735506910000|2024-12-29 21:15:10|444.62|439.32|444.74|439.44|444.76|439.46|444.62|439.32|6
1735506920000|2024-12-29 21:15:20|444.7|439.4|444.54|439.24|444.7|439.4|444.54|439.24|10
1735506930000|2024-12-29 21:15:30|444.56|439.26|444.59|439.29|444.59|439.29|444.54|439.24|6
1735506940000|2024-12-29 21:15:40|444.64|439.34|444.68|439.38|444.68|439.38|444.64|439.34|3
1735506950000|2024-12-29 21:15:50|444.66|439.36|444.68|439.38|444.68|439.38|444.65|439.35|4
1735506960000|2024-12-29 21:16:00|444.64|439.34|444.5|439.2|444.66|439.36|444.5|439.2|9
1735506970000|2024-12-29 21:16:10|444.51|439.21|444.7|439.4|444.7|439.4|444.49|439.19|11
1735506980000|2024-12-29 21:16:20|444.68|439.38|444.62|439.32|444.68|439.38|444.62|439.32|7
1735506990000|2024-12-29 21:16:30|444.57|439.27|444.65|439.35|444.67|439.37|444.55|439.25|13
1735507000000|2024-12-29 21:16:40|444.61|439.31|444.59|439.29|444.61|439.31|444.56|439.26|12
1735507010000|2024-12-29 21:16:50|444.6|439.3|444.62|439.32|444.64|439.34|444.6|439.3|8
1735507020000|2024-12-29 21:17:00|444.64|439.34|444.47|439.17|444.64|439.34|444.47|439.17|12
1735507030000|2024-12-29 21:17:10|444.43|439.13|444.29|438.99|444.43|439.13|444.29|438.99|12
1735507040000|2024-12-29 21:17:20|444.31|439.01|444.15|438.85|444.31|439.01|444.15|438.85|10
1735507050000|2024-12-29 21:17:30|444.14|438.84|444.31|439.01|444.31|439.01|444.14|438.84|10
1735507060000|2024-12-29 21:17:40|444.32|439.02|444.32|439.02|444.35|439.05|444.29|438.99|9
1735507070000|2024-12-29 21:17:50|444.37|439.07|444.31|439.01|444.41|439.11|444.31|439.01|12
1735507080000|2024-12-29 21:18:00|444.3|439|444.33|439.03|444.35|439.05|444.29|438.99|11
1735507090000|2024-12-29 21:18:10|444.35|439.05|444.3|439|444.35|439.05|444.28|438.98|8
1735507100000|2024-12-29 21:18:20|444.25|438.95|444.3|439|444.36|439.06|444.25|438.95|16
1735507110000|2024-12-29 21:18:30|444.28|438.98|444.28|438.98|444.3|439|444.28|438.98|5
1735507120000|2024-12-29 21:18:40|444.29|438.99|444.28|438.98|444.3|439|444.25|438.95|8
1735507130000|2024-12-29 21:18:50|444.29|438.99|444.3|439|444.3|439|444.26|438.96|4
1735507140000|2024-12-29 21:19:00|444.28|438.98|444.31|439.01|444.31|439.01|444.25|438.95|8
1735507150000|2024-12-29 21:19:10|444.33|439.03|444.39|439.09|444.4|439.1|444.33|439.03|9
1735507160000|2024-12-29 21:19:20|444.37|439.07|444.39|439.09|444.42|439.12|444.31|439.01|10
1735507170000|2024-12-29 21:19:30|444.4|439.1|444.49|439.19|444.49|439.19|444.4|439.1|7
1735507190000|2024-12-29 21:19:50|444.52|439.22|444.67|439.37|444.67|439.37|444.52|439.22|7
1735507200000|2024-12-29 21:20:00|444.69|439.39|444.65|439.35|444.69|439.39|444.63|439.33|9
1735507210000|2024-12-29 21:20:10|444.66|439.36|444.74|439.44|444.74|439.44|444.66|439.36|4
1735507220000|2024-12-29 21:20:20|444.71|439.41|444.69|439.39|444.71|439.41|444.66|439.36|9
1735507230000|2024-12-29 21:20:30|444.66|439.36|444.74|439.44|444.74|439.44|444.59|439.29|14
1735507240000|2024-12-29 21:20:40|444.76|439.46|444.61|439.31|444.76|439.46|444.61|439.31|12
1735507250000|2024-12-29 21:20:50|444.64|439.34|444.57|439.27|444.64|439.34|444.57|439.27|6
1735507260000|2024-12-29 21:21:00|444.59|439.29|444.64|439.34|444.64|439.34|444.56|439.26|11
1735507270000|2024-12-29 21:21:10|444.61|439.31|444.4|439.1|444.61|439.31|444.4|439.1|20
1735507280000|2024-12-29 21:21:20|444.37|439.07|444.36|439.06|444.37|439.07|444.36|439.06|2
1735507290000|2024-12-29 21:21:30|444.37|439.07|444.33|439.03|444.39|439.09|444.32|439.02|8
1735507300000|2024-12-29 21:21:40|444.31|439.01|444.18|438.88|444.31|439.01|444.17|438.87|8
1735507310000|2024-12-29 21:21:50|444.19|438.89|444.28|438.98|444.28|438.98|444.19|438.89|5
1735507320000|2024-12-29 21:22:00|444.25|438.95|444.19|438.89|444.27|438.97|444.16|438.86|9
1735507340000|2024-12-29 21:22:20|444.13|438.83|443.99|438.69|444.15|438.85|443.99|438.69|16
1735507350000|2024-12-29 21:22:30|443.98|438.68|444.16|438.86|444.17|438.87|443.91|438.61|8
1735507360000|2024-12-29 21:22:40|444.14|438.84|444.15|438.85|444.17|438.87|444.09|438.79|14
1735507370000|2024-12-29 21:22:50|444.12|438.82|444.09|438.79|444.12|438.82|444.09|438.79|4
1735507380000|2024-12-29 21:23:00|444.1|438.8|444.01|438.71|444.14|438.84|444.01|438.71|15
1735507390000|2024-12-29 21:23:10|444|438.7|443.96|438.66|444.04|438.74|443.95|438.65|11
1735507400000|2024-12-29 21:23:20|443.98|438.68|443.97|438.67|444.01|438.71|443.95|438.65|11
1735507410000|2024-12-29 21:23:30|443.98|438.68|443.97|438.67|443.98|438.68|443.96|438.66|4
1735507420000|2024-12-29 21:23:40|444.01|438.71|444.03|438.73|444.03|438.73|444|438.7|7
1735507430000|2024-12-29 21:23:50|444.02|438.72|444.02|438.72|444.02|438.72|444.02|438.72|1
1735507440000|2024-12-29 21:24:00|444.08|438.78|444.14|438.84|444.17|438.87|444.08|438.78|6
1735507450000|2024-12-29 21:24:10|444.11|438.81|444.15|438.85|444.16|438.86|444.08|438.78|8
1735507460000|2024-12-29 21:24:20|444.18|438.88|444.19|438.89|444.26|438.96|444.16|438.86|16
1735507470000|2024-12-29 21:24:30|444.22|438.92|444.3|439|444.3|439|444.2|438.9|10
1735507480000|2024-12-29 21:24:40|444.32|439.02|444.29|438.99|444.32|439.02|444.28|438.98|7
1735507490000|2024-12-29 21:24:50|444.31|439.01|444.34|439.04|444.37|439.07|444.31|439.01|8
1735507500000|2024-12-29 21:25:00|444.31|439.01|444.34|439.04|444.35|439.05|444.31|439.01|9
1735507510000|2024-12-29 21:25:10|444.37|439.07|444.49|439.19|444.49|439.19|444.37|439.07|7
1735507520000|2024-12-29 21:25:20|444.53|439.23|444.56|439.26|444.65|439.35|444.49|439.19|12
1735507530000|2024-12-29 21:25:30|444.6|439.3|444.78|439.48|444.78|439.48|444.6|439.3|11
1735507540000|2024-12-29 21:25:40|444.79|439.49|444.79|439.49|444.81|439.51|444.68|439.38|16
1735507550000|2024-12-29 21:25:50|444.78|439.48|444.68|439.38|444.78|439.48|444.62|439.32|12
1735507560000|2024-12-29 21:26:00|444.69|439.39|444.81|439.51|444.81|439.51|444.69|439.39|10
1735507570000|2024-12-29 21:26:10|444.8|439.5|444.76|439.46|444.8|439.5|444.76|439.46|9
1735507580000|2024-12-29 21:26:20|444.75|439.45|444.72|439.42|444.75|439.45|444.69|439.39|9
1735507590000|2024-12-29 21:26:30|444.74|439.44|444.85|439.55|444.88|439.58|444.72|439.42|14
1735507600000|2024-12-29 21:26:40|444.84|439.54|444.85|439.55|444.87|439.57|444.8|439.5|6
1735507610000|2024-12-29 21:26:50|444.84|439.54|444.88|439.58|444.91|439.61|444.78|439.48|7
1735507620000|2024-12-29 21:27:00|444.86|439.56|444.72|439.42|444.86|439.56|444.71|439.41|15
1735507630000|2024-12-29 21:27:10|444.73|439.43|444.82|439.52|444.82|439.52|444.71|439.41|9
1735507640000|2024-12-29 21:27:20|444.87|439.57|444.82|439.52|444.87|439.57|444.82|439.52|5
1735507650000|2024-12-29 21:27:30|444.84|439.54|444.8|439.5|444.86|439.56|444.79|439.49|9
1735507660000|2024-12-29 21:27:40|444.82|439.52|444.82|439.52|444.88|439.58|444.8|439.5|13
1735507670000|2024-12-29 21:27:50|444.81|439.51|444.78|439.48|444.81|439.51|444.78|439.48|5
1735507680000|2024-12-29 21:28:00|444.77|439.47|444.8|439.5|444.8|439.5|444.77|439.47|3
1735507690000|2024-12-29 21:28:10|444.77|439.47|444.98|439.68|444.98|439.68|444.77|439.47|13
1735507700000|2024-12-29 21:28:20|444.95|439.65|444.95|439.65|444.96|439.66|444.94|439.64|4
1735507710000|2024-12-29 21:28:30|444.94|439.64|445.01|439.71|445.01|439.71|444.9|439.6|8
1735507720000|2024-12-29 21:28:40|445.02|439.72|445.04|439.74|445.05|439.75|445.02|439.72|3
1735507730000|2024-12-29 21:28:50|445.03|439.73|444.95|439.65|445.03|439.73|444.95|439.65|5
1735507740000|2024-12-29 21:29:00|444.94|439.64|444.96|439.66|445.03|439.73|444.94|439.64|8
1735507750000|2024-12-29 21:29:10|444.99|439.69|445|439.7|445.02|439.72|444.95|439.65|11
1735507780000|2024-12-29 21:29:40|444.96|439.66|444.95|439.65|444.99|439.69|444.95|439.65|8
1735507790000|2024-12-29 21:29:50|444.92|439.62|444.95|439.65|444.95|439.65|444.92|439.62|2
1735507800000|2024-12-29 21:30:00|444.93|439.63|444.73|439.43|444.94|439.64|444.72|439.42|16
1735507810000|2024-12-29 21:30:10|444.75|439.45|444.75|439.45|444.87|439.57|444.74|439.44|13
1735507820000|2024-12-29 21:30:20|444.79|439.49|444.75|439.45|444.79|439.49|444.75|439.45|4
1735507830000|2024-12-29 21:30:30|444.77|439.47|444.81|439.51|444.81|439.51|444.77|439.47|2
1735507840000|2024-12-29 21:30:40|444.86|439.56|444.86|439.56|444.86|439.56|444.86|439.56|1
1735507850000|2024-12-29 21:30:50|444.89|439.59|444.93|439.63|444.94|439.64|444.89|439.59|7
1735507860000|2024-12-29 21:31:00|444.92|439.62|444.88|439.58|444.95|439.65|444.88|439.58|7
1735507870000|2024-12-29 21:31:10|444.89|439.59|445.13|439.83|445.13|439.83|444.88|439.58|14
1735507880000|2024-12-29 21:31:20|445.11|439.81|445.29|439.99|445.33|440.03|445.11|439.81|15
1735507890000|2024-12-29 21:31:30|445.31|440.01|445.45|440.15|445.52|440.22|445.31|440.01|13
1735507900000|2024-12-29 21:31:40|445.44|440.14|445.29|439.99|445.44|440.14|445.25|439.95|15
1735507910000|2024-12-29 21:31:50|445.3|440|445.35|440.05|445.35|440.05|445.27|439.97|10
1735507920000|2024-12-29 21:32:00|445.33|440.03|445.22|439.92|445.33|440.03|445.2|439.9|19
1735507930000|2024-12-29 21:32:10|445.21|439.91|445.11|439.81|445.21|439.91|445.07|439.77|12
1735507940000|2024-12-29 21:32:20|445.1|439.8|444.98|439.68|445.11|439.81|444.94|439.64|16
1735507950000|2024-12-29 21:32:30|445|439.7|444.99|439.69|445|439.7|444.95|439.65|8
1735507960000|2024-12-29 21:32:40|444.98|439.68|444.81|439.51|444.98|439.68|444.72|439.42|14
1735507970000|2024-12-29 21:32:50|444.78|439.48|444.75|439.45|444.8|439.5|444.75|439.45|10
1735507980000|2024-12-29 21:33:00|444.74|439.44|444.74|439.44|444.74|439.44|444.68|439.38|9
1735507990000|2024-12-29 21:33:10|444.73|439.43|444.86|439.56|444.87|439.57|444.73|439.43|10
1735508000000|2024-12-29 21:33:20|444.87|439.57|444.84|439.54|444.89|439.59|444.84|439.54|7
1735508010000|2024-12-29 21:33:30|444.79|439.49|444.7|439.4|444.8|439.5|444.7|439.4|7
1735508030000|2024-12-29 21:33:50|444.71|439.41|444.76|439.46|444.76|439.46|444.71|439.41|5
1735508040000|2024-12-29 21:34:00|444.77|439.47|444.82|439.52|444.83|439.53|444.77|439.47|9
1735508050000|2024-12-29 21:34:10|444.84|439.54|444.84|439.54|444.86|439.56|444.81|439.51|9
1735508060000|2024-12-29 21:34:20|444.94|439.64|445.06|439.76|445.07|439.77|444.93|439.63|9
1735508070000|2024-12-29 21:34:30|445.04|439.74|445.05|439.75|445.06|439.76|444.98|439.68|10
1735508080000|2024-12-29 21:34:40|445.04|439.74|444.91|439.61|445.04|439.74|444.91|439.61|10
1735508090000|2024-12-29 21:34:50|444.94|439.64|444.86|439.56|444.96|439.66|444.86|439.56|9
1735508100000|2024-12-29 21:35:00|444.87|439.57|444.82|439.52|444.87|439.57|444.82|439.52|11
1735508110000|2024-12-29 21:35:10|444.83|439.53|444.65|439.35|444.83|439.53|444.61|439.31|16
1735508120000|2024-12-29 21:35:20|444.63|439.33|444.63|439.33|444.65|439.35|444.57|439.27|10
1735508130000|2024-12-29 21:35:30|444.62|439.32|444.63|439.33|444.63|439.33|444.59|439.29|8
1735508140000|2024-12-29 21:35:40|444.65|439.35|444.6|439.3|444.65|439.35|444.59|439.29|8
1735508150000|2024-12-29 21:35:50|444.59|439.29|444.78|439.48|444.78|439.48|444.59|439.29|8
1735508160000|2024-12-29 21:36:00|444.76|439.46|444.76|439.46|444.76|439.46|444.76|439.46|1
1735508170000|2024-12-29 21:36:10|444.75|439.45|444.66|439.36|444.75|439.45|444.66|439.36|9
1735508180000|2024-12-29 21:36:20|444.65|439.35|444.63|439.33|444.65|439.35|444.63|439.33|3
1735508190000|2024-12-29 21:36:30|444.6|439.3|444.61|439.31|444.61|439.31|444.56|439.26|6
1735508200000|2024-12-29 21:36:40|444.6|439.3|444.53|439.23|444.6|439.3|444.53|439.23|11
1735508210000|2024-12-29 21:36:50|444.52|439.22|444.45|439.15|444.55|439.25|444.45|439.15|12
1735508220000|2024-12-29 21:37:00|444.46|439.16|444.37|439.07|444.47|439.17|444.36|439.06|13
1735508230000|2024-12-29 21:37:10|444.36|439.06|444.32|439.02|444.37|439.07|444.26|438.96|14
1735508240000|2024-12-29 21:37:20|444.29|438.99|444.35|439.05|444.35|439.05|444.29|438.99|8
1735508250000|2024-12-29 21:37:30|444.31|439.01|444.29|438.99|444.34|439.04|444.26|438.96|14
1735508260000|2024-12-29 21:37:40|444.28|438.98|444.27|438.97|444.28|438.98|444.27|438.97|2
1735508270000|2024-12-29 21:37:50|444.26|438.96|444.28|438.98|444.33|439.03|444.25|438.95|11
1735508280000|2024-12-29 21:38:00|444.27|438.97|444.22|438.92|444.27|438.97|444.19|438.89|11
1735508290000|2024-12-29 21:38:10|444.25|438.95|444.38|439.08|444.38|439.08|444.25|438.95|6
1735508300000|2024-12-29 21:38:20|444.39|439.09|444.48|439.18|444.48|439.18|444.39|439.09|3
1735508320000|2024-12-29 21:38:40|444.51|439.21|444.55|439.25|444.55|439.25|444.51|439.21|2
1735508330000|2024-12-29 21:38:50|444.54|439.24|444.44|439.14|444.54|439.24|444.44|439.14|11
1735508340000|2024-12-29 21:39:00|444.42|439.12|444.35|439.05|444.42|439.12|444.34|439.04|13
1735508350000|2024-12-29 21:39:10|444.34|439.04|444.36|439.06|444.36|439.06|444.34|439.04|4
1735508360000|2024-12-29 21:39:20|444.35|439.05|444.35|439.05|444.35|439.05|444.35|439.05|1
1735508370000|2024-12-29 21:39:30|444.33|439.03|444.37|439.07|444.37|439.07|444.31|439.01|5
1735508380000|2024-12-29 21:39:40|444.36|439.06|444.31|439.01|444.36|439.06|444.31|439.01|2
1735508390000|2024-12-29 21:39:50|444.38|439.08|444.27|438.97|444.47|439.17|444.25|438.95|14
1735508400000|2024-12-29 21:40:00|444.26|438.96|444.35|439.05|444.36|439.06|444.19|438.89|12
1735508410000|2024-12-29 21:40:10|444.33|439.03|444.2|438.9|444.33|439.03|444.19|438.89|12
1735508420000|2024-12-29 21:40:20|444.19|438.89|444.16|438.86|444.2|438.9|444.15|438.85|6
1735508430000|2024-12-29 21:40:30|444.15|438.85|444.16|438.86|444.16|438.86|444.13|438.83|5
1735508440000|2024-12-29 21:40:40|444.18|438.88|444.21|438.91|444.24|438.94|444.18|438.88|9
1735508450000|2024-12-29 21:40:50|444.2|438.9|444.24|438.94|444.24|438.94|444.2|438.9|5
1735508460000|2024-12-29 21:41:00|444.26|438.96|444.21|438.91|444.31|439.01|444.18|438.88|13
1735508470000|2024-12-29 21:41:10|444.24|438.94|444.3|439|444.3|439|444.24|438.94|4
1735508480000|2024-12-29 21:41:20|444.29|438.99|444.27|438.97|444.3|439|444.26|438.96|5
1735508490000|2024-12-29 21:41:30|444.28|438.98|444.26|438.96|444.32|439.02|444.26|438.96|4
1735508500000|2024-12-29 21:41:40|444.29|438.99|444.26|438.96|444.3|439|444.25|438.95|5
1735508510000|2024-12-29 21:41:50|444.28|438.98|444.25|438.95|444.4|439.1|444.21|438.91|11
1735508520000|2024-12-29 21:42:00|444.23|438.93|444.39|439.09|444.41|439.11|444.22|438.92|9
1735508530000|2024-12-29 21:42:10|444.34|439.04|444.31|439.01|444.39|439.09|444.31|439.01|9
1735508540000|2024-12-29 21:42:20|444.32|439.02|444.34|439.04|444.34|439.04|444.32|439.02|2
1735508550000|2024-12-29 21:42:30|444.37|439.07|444.36|439.06|444.39|439.09|444.36|439.06|4
1735508560000|2024-12-29 21:42:40|444.37|439.07|444.46|439.16|444.46|439.16|444.37|439.07|8
1735508570000|2024-12-29 21:42:50|444.42|439.12|444.36|439.06|444.42|439.12|444.36|439.06|4
1735508580000|2024-12-29 21:43:00|444.37|439.07|444.49|439.19|444.52|439.22|444.37|439.07|12
1735508590000|2024-12-29 21:43:10|444.5|439.2|444.58|439.28|444.58|439.28|444.5|439.2|5
1735508600000|2024-12-29 21:43:20|444.54|439.24|444.53|439.23|444.58|439.28|444.47|439.17|12
1735508610000|2024-12-29 21:43:30|444.51|439.21|444.53|439.23|444.53|439.23|444.51|439.21|2
1735508620000|2024-12-29 21:43:40|444.55|439.25|444.54|439.24|444.55|439.25|444.54|439.24|2
1735508630000|2024-12-29 21:43:50|444.59|439.29|444.59|439.29|444.59|439.29|444.58|439.28|3
1735508640000|2024-12-29 21:44:00|444.58|439.28|444.67|439.37|444.67|439.37|444.57|439.27|6
1735508650000|2024-12-29 21:44:10|444.64|439.34|444.65|439.35|444.65|439.35|444.63|439.33|4
1735508660000|2024-12-29 21:44:20|444.64|439.34|444.64|439.34|444.64|439.34|444.63|439.33|5
1735508670000|2024-12-29 21:44:30|444.63|439.33|444.63|439.33|444.64|439.34|444.61|439.31|4
1735508680000|2024-12-29 21:44:40|444.62|439.32|444.66|439.36|444.67|439.37|444.62|439.32|9
1735508690000|2024-12-29 21:44:50|444.67|439.37|444.55|439.25|444.67|439.37|444.54|439.24|15
1735508700000|2024-12-29 21:45:00|444.54|439.24|444.44|439.14|444.55|439.25|444.44|439.14|11
1735508710000|2024-12-29 21:45:10|444.48|439.18|444.31|439.01|444.48|439.18|444.3|439|18
1735508720000|2024-12-29 21:45:20|444.3|439|444.29|438.99|444.3|439|444.24|438.94|13
1735508730000|2024-12-29 21:45:30|444.28|438.98|444.12|438.82|444.29|438.99|444.11|438.81|17
1735508740000|2024-12-29 21:45:40|444.11|438.81|444.02|438.72|444.11|438.81|443.92|438.62|19
1735508750000|2024-12-29 21:45:50|444|438.7|443.99|438.69|444.02|438.72|443.99|438.69|12
1735508760000|2024-12-29 21:46:00|443.95|438.65|443.83|438.53|443.96|438.66|443.83|438.53|15
1735508770000|2024-12-29 21:46:10|443.8|438.5|443.91|438.61|443.95|438.65|443.8|438.5|10
1735508780000|2024-12-29 21:46:20|443.92|438.62|443.78|438.48|443.92|438.62|443.78|438.48|12
1735508790000|2024-12-29 21:46:30|443.77|438.47|443.74|438.44|443.81|438.51|443.74|438.44|10
1735508800000|2024-12-29 21:46:40|443.71|438.41|443.5|438.2|443.71|438.41|443.49|438.19|19
1735508810000|2024-12-29 21:46:50|443.49|438.19|443.55|438.25|443.67|438.37|443.43|438.13|17
1735508820000|2024-12-29 21:47:00|443.51|438.21|443.47|438.17|443.51|438.21|443.44|438.14|12
1735508830000|2024-12-29 21:47:10|443.51|438.21|443.76|438.46|443.76|438.46|443.51|438.21|19
1735508840000|2024-12-29 21:47:20|443.77|438.47|443.89|438.59|443.96|438.66|443.77|438.47|15
1735508850000|2024-12-29 21:47:30|443.96|438.66|443.98|438.68|444.05|438.75|443.96|438.66|9
1735508860000|2024-12-29 21:47:40|444.03|438.73|443.9|438.6|444.03|438.73|443.84|438.54|14
1735508870000|2024-12-29 21:47:50|443.89|438.59|443.91|438.61|443.91|438.61|443.81|438.51|7
1735508880000|2024-12-29 21:48:00|443.94|438.64|443.84|438.54|443.95|438.65|443.83|438.53|12
1735508890000|2024-12-29 21:48:10|443.83|438.53|443.85|438.55|443.88|438.58|443.78|438.48|17
1735508900000|2024-12-29 21:48:20|443.78|438.48|443.76|438.46|443.8|438.5|443.71|438.41|10
1735508910000|2024-12-29 21:48:30|443.73|438.43|443.63|438.33|443.77|438.47|443.63|438.33|13
1735508920000|2024-12-29 21:48:40|443.62|438.32|443.69|438.39|443.69|438.39|443.62|438.32|4
1735508930000|2024-12-29 21:48:50|443.73|438.43|443.6|438.3|443.77|438.47|443.6|438.3|18
1735508940000|2024-12-29 21:49:00|443.57|438.27|443.33|438.03|443.59|438.29|443.33|438.03|20
1735508950000|2024-12-29 21:49:10|443.31|438.01|443|437.7|443.31|438.01|442.94|437.64|21
1735508960000|2024-12-29 21:49:20|442.99|437.69|442.82|437.52|442.99|437.69|442.79|437.49|17
1735508970000|2024-12-29 21:49:30|442.9|437.6|442.91|437.61|442.95|437.65|442.86|437.56|10
1735508980000|2024-12-29 21:49:40|442.89|437.59|442.81|437.51|442.89|437.59|442.73|437.43|18
1735508990000|2024-12-29 21:49:50|442.83|437.53|442.78|437.48|442.83|437.53|442.73|437.43|14
1735509000000|2024-12-29 21:50:00|442.79|437.49|442.88|437.58|442.89|437.59|442.69|437.39|24
1735509010000|2024-12-29 21:50:10|442.84|437.54|442.91|437.61|442.99|437.69|442.84|437.54|21
1735509020000|2024-12-29 21:50:20|442.87|437.57|442.7|437.4|442.87|437.57|442.68|437.38|14
1735509030000|2024-12-29 21:50:30|442.72|437.42|442.76|437.46|442.79|437.49|442.71|437.41|7
1735509040000|2024-12-29 21:50:40|442.75|437.45|442.65|437.35|442.77|437.47|442.63|437.33|14
1735509050000|2024-12-29 21:50:50|442.66|437.36|442.67|437.37|442.7|437.4|442.61|437.31|9
1735509060000|2024-12-29 21:51:00|442.63|437.33|442.62|437.32|442.7|437.4|442.59|437.29|11
1735509070000|2024-12-29 21:51:10|442.64|437.34|442.68|437.38|442.75|437.45|442.64|437.34|14
1735509080000|2024-12-29 21:51:20|442.61|437.31|442.36|437.06|442.61|437.31|442.29|436.99|14
1735509090000|2024-12-29 21:51:30|442.3|437|442.39|437.09|442.39|437.09|442.29|436.99|7
1735509100000|2024-12-29 21:51:40|442.37|437.07|442.31|437.01|442.4|437.1|442.26|436.96|11
1735509110000|2024-12-29 21:51:50|442.3|437|442.29|436.99|442.31|437.01|442.22|436.92|15
1735509120000|2024-12-29 21:52:00|442.28|436.98|442.31|437.01|442.31|437.01|442.26|436.96|15
1735509130000|2024-12-29 21:52:10|442.27|436.97|441.94|436.64|442.35|437.05|441.89|436.59|26
1735509140000|2024-12-29 21:52:20|441.95|436.65|441.94|436.64|442.01|436.71|441.71|436.41|27
1735509150000|2024-12-29 21:52:30|441.95|436.65|442.07|436.77|442.07|436.77|441.92|436.62|17
1735509160000|2024-12-29 21:52:40|442.05|436.75|442.04|436.74|442.07|436.77|441.98|436.68|11
1735509170000|2024-12-29 21:52:50|442.08|436.78|441.9|436.6|442.08|436.78|441.9|436.6|10
1735509180000|2024-12-29 21:53:00|441.96|436.66|442.06|436.76|442.18|436.88|441.9|436.6|19
1735509190000|2024-12-29 21:53:10|442.05|436.75|442.32|437.02|442.41|437.11|442.05|436.75|23
1735509200000|2024-12-29 21:53:20|442.31|437.01|442.18|436.88|442.35|437.05|442.17|436.87|14
1735509210000|2024-12-29 21:53:30|442.09|436.79|441.95|436.65|442.23|436.93|441.95|436.65|21
1735509220000|2024-12-29 21:53:40|441.94|436.64|441.9|436.6|442.01|436.71|441.86|436.56|17
1735509230000|2024-12-29 21:53:50|441.91|436.61|441.97|436.67|441.98|436.68|441.9|436.6|11
1735509240000|2024-12-29 21:54:00|441.98|436.68|442.15|436.85|442.18|436.88|441.97|436.67|21
1735509250000|2024-12-29 21:54:10|442.14|436.84|442.21|436.91|442.21|436.91|442.12|436.82|12
1735509260000|2024-12-29 21:54:20|442.28|436.98|442.38|437.08|442.45|437.15|442.28|436.98|19
1735509270000|2024-12-29 21:54:30|442.28|436.98|442.28|436.98|442.34|437.04|442.28|436.98|13
1735509280000|2024-12-29 21:54:40|442.29|436.99|442.36|437.06|442.4|437.1|442.27|436.97|13
1735509290000|2024-12-29 21:54:50|442.38|437.08|442.41|437.11|442.43|437.13|442.29|436.99|18
1735509300000|2024-12-29 21:55:00|442.4|437.1|442.61|437.31|442.61|437.31|442.27|436.97|23
1735509310000|2024-12-29 21:55:10|442.57|437.27|442.73|437.43|442.81|437.51|442.52|437.22|21
1735509320000|2024-12-29 21:55:20|442.71|437.41|442.77|437.47|442.9|437.6|442.68|437.38|20
1735509330000|2024-12-29 21:55:30|442.79|437.49|442.98|437.68|442.98|437.68|442.74|437.44|17
1735509340000|2024-12-29 21:55:40|442.96|437.66|442.91|437.61|442.98|437.68|442.85|437.55|19
1735509350000|2024-12-29 21:55:50|442.9|437.6|443.01|437.71|443.01|437.71|442.82|437.52|13
1735509360000|2024-12-29 21:56:00|442.98|437.68|442.92|437.62|443.01|437.71|442.86|437.56|19
1735509370000|2024-12-29 21:56:10|442.9|437.6|443.26|437.96|443.26|437.96|442.9|437.6|21
1735509380000|2024-12-29 21:56:20|443.28|437.98|443.24|437.94|443.4|438.1|443.18|437.88|21
1735509390000|2024-12-29 21:56:30|443.23|437.93|443.25|437.95|443.3|438|443.17|437.87|14
1735509400000|2024-12-29 21:56:40|443.23|437.93|443.17|437.87|443.31|438.01|443.13|437.83|14
1735509410000|2024-12-29 21:56:50|443.23|437.93|443.15|437.85|443.23|437.93|443.15|437.85|10
1735509420000|2024-12-29 21:57:00|443.18|437.88|443.3|438|443.37|438.07|443.18|437.88|9
1735509430000|2024-12-29 21:57:10|443.28|437.98|443.28|437.98|443.32|438.02|443.23|437.93|10
1735509440000|2024-12-29 21:57:20|443.26|437.96|443.28|437.98|443.31|438.01|443.24|437.94|4
1735509450000|2024-12-29 21:57:30|443.38|438.08|443.35|438.05|443.38|438.08|443.31|438.01|17
1735509460000|2024-12-29 21:57:40|443.43|438.13|443.32|438.02|443.43|438.13|443.28|437.98|13
1735509470000|2024-12-29 21:57:50|443.3|438|443.33|438.03|443.39|438.09|443.25|437.95|19
1735509480000|2024-12-29 21:58:00|443.31|438.01|443.27|437.97|443.37|438.07|443.27|437.97|14
1735509490000|2024-12-29 21:58:10|443.33|438.03|443.2|437.9|443.34|438.04|443.2|437.9|15
1735509500000|2024-12-29 21:58:20|443.25|437.95|442.99|437.69|443.27|437.97|442.99|437.69|23
1735509510000|2024-12-29 21:58:30|443.01|437.71|443.08|437.78|443.08|437.78|442.92|437.62|20
1735509520000|2024-12-29 21:58:40|443.1|437.8|443.15|437.85|443.15|437.85|443.03|437.73|16
1735509530000|2024-12-29 21:58:50|443.14|437.84|443.23|437.93|443.23|437.93|443.14|437.84|8
1735509540000|2024-12-29 21:59:00|443.22|437.92|443.05|437.75|443.22|437.92|443.03|437.73|14
1735509550000|2024-12-29 21:59:10|443.01|437.71|442.98|437.68|443.01|437.71|442.96|437.66|7
1735509560000|2024-12-29 21:59:20|442.99|437.69|442.96|437.66|442.99|437.69|442.91|437.61|9
1735509570000|2024-12-29 21:59:30|442.95|437.65|442.86|437.56|442.96|437.66|442.83|437.53|8
1735509580000|2024-12-29 21:59:40|442.83|437.53|442.75|437.45|442.88|437.58|442.75|437.45|15
1735509590000|2024-12-29 21:59:50|442.74|437.44|442.7|437.4|442.74|437.44|442.66|437.36|10
1735509600000|2024-12-29 22:00:00|442.68|437.38|442.63|437.33|442.68|437.38|442.52|437.22|14
1735509610000|2024-12-29 22:00:10|442.62|437.32|442.57|437.27|442.64|437.34|442.51|437.21|20
1735509620000|2024-12-29 22:00:20|442.48|437.18|442.41|437.11|442.53|437.23|442.37|437.07|18
1735509630000|2024-12-29 22:00:30|442.39|437.09|442.28|436.98|442.39|437.09|442.28|436.98|6
1735509640000|2024-12-29 22:00:40|442.27|436.97|442.54|437.24|442.54|437.24|442.27|436.97|13
1735509650000|2024-12-29 22:00:50|442.55|437.25|442.81|437.51|442.83|437.53|442.55|437.25|15
1735509660000|2024-12-29 22:01:00|442.85|437.55|442.69|437.39|442.85|437.55|442.68|437.38|16
1735509670000|2024-12-29 22:01:10|442.68|437.38|442.62|437.32|442.68|437.38|442.6|437.3|13
1735509680000|2024-12-29 22:01:20|442.61|437.31|442.56|437.26|442.61|437.31|442.46|437.16|14
1735509690000|2024-12-29 22:01:30|442.57|437.27|442.72|437.42|442.73|437.43|442.57|437.27|11
1735509700000|2024-12-29 22:01:40|442.82|437.52|442.81|437.51|442.87|437.57|442.73|437.43|17
1735509710000|2024-12-29 22:01:50|442.77|437.47|442.78|437.48|442.8|437.5|442.76|437.46|6
1735509720000|2024-12-29 22:02:00|442.76|437.46|442.82|437.52|442.92|437.62|442.76|437.46|11
1735509730000|2024-12-29 22:02:10|442.77|437.47|442.88|437.58|442.89|437.59|442.75|437.45|14
1735509740000|2024-12-29 22:02:20|442.86|437.56|442.61|437.31|442.89|437.59|442.61|437.31|14
1735509750000|2024-12-29 22:02:30|442.58|437.28|442.4|437.1|442.61|437.31|442.35|437.05|22
1735509760000|2024-12-29 22:02:40|442.43|437.13|442.38|437.08|442.44|437.14|442.38|437.08|9
1735509770000|2024-12-29 22:02:50|442.42|437.12|442.38|437.08|442.52|437.22|442.35|437.05|22
1735509780000|2024-12-29 22:03:00|442.37|437.07|442.09|436.79|442.38|437.08|442.09|436.79|17
1735509790000|2024-12-29 22:03:10|442.1|436.8|442.07|436.77|442.21|436.91|442.06|436.76|22
1735509800000|2024-12-29 22:03:20|442.06|436.76|441.94|436.64|442.06|436.76|441.9|436.6|15
1735509810000|2024-12-29 22:03:30|442.01|436.71|441.88|436.58|442.01|436.71|441.82|436.52|18
1735509820000|2024-12-29 22:03:40|441.86|436.56|441.87|436.57|441.87|436.57|441.81|436.51|15
1735509830000|2024-12-29 22:03:50|441.86|436.56|441.9|436.6|441.93|436.63|441.81|436.51|8
1735509840000|2024-12-29 22:04:00|441.93|436.63|441.83|436.53|441.93|436.63|441.78|436.48|13
1735509850000|2024-12-29 22:04:10|441.82|436.52|441.87|436.57|441.97|436.67|441.8|436.5|16
1735509860000|2024-12-29 22:04:20|441.9|436.6|442.05|436.75|442.18|436.88|441.9|436.6|19
1735509870000|2024-12-29 22:04:30|442.06|436.76|442.12|436.82|442.17|436.87|442.06|436.76|10
1735509880000|2024-12-29 22:04:40|442.11|436.81|442.15|436.85|442.17|436.87|442.07|436.77|12
1735509890000|2024-12-29 22:04:50|442.14|436.84|442.07|436.77|442.14|436.84|442.07|436.77|8
1735509900000|2024-12-29 22:05:00|442.02|436.72|441.98|436.68|442.05|436.75|441.94|436.64|13
1735509910000|2024-12-29 22:05:10|441.99|436.69|441.99|436.69|442.05|436.75|441.96|436.66|12
1735509920000|2024-12-29 22:05:20|441.97|436.67|442.03|436.73|442.03|436.73|441.95|436.65|16
1735509930000|2024-12-29 22:05:30|442.02|436.72|441.99|436.69|442.02|436.72|441.98|436.68|6
1735509940000|2024-12-29 22:05:40|442.03|436.73|441.95|436.65|442.17|436.87|441.88|436.58|17
1735509950000|2024-12-29 22:05:50|441.97|436.67|441.99|436.69|442|436.7|441.96|436.66|5
1735509960000|2024-12-29 22:06:00|441.98|436.68|442.15|436.85|442.15|436.85|441.89|436.59|18
1735509970000|2024-12-29 22:06:10|442.12|436.82|442.03|436.73|442.12|436.82|441.93|436.63|19
1735509980000|2024-12-29 22:06:20|442|436.7|442.19|436.89|442.23|436.93|441.99|436.69|13
1735509990000|2024-12-29 22:06:30|442.24|436.94|442.21|436.91|442.26|436.96|442.14|436.84|16
1735510000000|2024-12-29 22:06:40|442.16|436.86|442.53|437.23|442.59|437.29|442.12|436.82|14
1735510010000|2024-12-29 22:06:50|442.59|437.29|442.61|437.31|442.63|437.33|442.53|437.23|22
1735510020000|2024-12-29 22:07:00|442.6|437.3|442.63|437.33|442.63|437.33|442.59|437.29|5
1735510030000|2024-12-29 22:07:10|442.64|437.34|442.61|437.31|442.68|437.38|442.58|437.28|10
1735510040000|2024-12-29 22:07:20|442.68|437.38|442.4|437.1|442.68|437.38|442.39|437.09|16
1735510050000|2024-12-29 22:07:30|442.39|437.09|442.39|437.09|442.39|437.09|442.36|437.06|8
1735510060000|2024-12-29 22:07:40|442.38|437.08|442.38|437.08|442.39|437.09|442.37|437.07|7
1735510070000|2024-12-29 22:07:50|442.37|437.07|442.23|436.93|442.37|437.07|442.23|436.93|11
1735510080000|2024-12-29 22:08:00|442.21|436.91|442.17|436.87|442.21|436.91|442.11|436.81|17
1735510090000|2024-12-29 22:08:10|442.19|436.89|442.32|437.02|442.38|437.08|442.18|436.88|15
1735510100000|2024-12-29 22:08:20|442.3|437|442.15|436.85|442.3|437|442.15|436.85|12
1735510110000|2024-12-29 22:08:30|442.19|436.89|442.27|436.97|442.27|436.97|442.14|436.84|9
1735510120000|2024-12-29 22:08:40|442.26|436.96|442.2|436.9|442.33|437.03|442.2|436.9|16
1735510130000|2024-12-29 22:08:50|442.27|436.97|442.09|436.79|442.27|436.97|442.07|436.77|14
1735510140000|2024-12-29 22:09:00|442.08|436.78|442.1|436.8|442.1|436.8|442.02|436.72|9
1735510150000|2024-12-29 22:09:10|442.09|436.79|442.08|436.78|442.1|436.8|442.02|436.72|12
1735510160000|2024-12-29 22:09:20|442.09|436.79|441.94|436.64|442.09|436.79|441.94|436.64|10
1735510170000|2024-12-29 22:09:30|441.95|436.65|441.62|436.32|441.95|436.65|441.61|436.31|21
1735510180000|2024-12-29 22:09:40|441.6|436.3|441.6|436.3|441.61|436.31|441.6|436.3|5
1735510190000|2024-12-29 22:09:50|441.42|436.12|441.18|435.88|441.42|436.12|441.15|435.85|8
1735510200000|2024-12-29 22:10:00|441.15|435.85|440.42|435.12|441.15|435.85|440.42|435.12|20
1735510210000|2024-12-29 22:10:10|440.35|435.05|440.24|434.94|440.36|435.06|440.16|434.86|23
1735510220000|2024-12-29 22:10:20|440.21|434.91|440.6|435.3|440.62|435.32|440.21|434.91|25
1735510230000|2024-12-29 22:10:30|440.57|435.27|440.33|435.03|440.59|435.29|440.3|435|18
1735510240000|2024-12-29 22:10:40|440.35|435.05|440.35|435.05|440.4|435.1|440.27|434.97|18
1735510250000|2024-12-29 22:10:50|440.36|435.06|440.56|435.26|440.64|435.34|440.36|435.06|26
1735510260000|2024-12-29 22:11:00|440.57|435.27|440.44|435.14|440.58|435.28|440.37|435.07|23
1735510270000|2024-12-29 22:11:10|440.41|435.11|440.38|435.08|440.52|435.22|440.33|435.03|25
1735510280000|2024-12-29 22:11:20|440.4|435.1|440.3|435|440.5|435.2|440.25|434.95|24
1735510290000|2024-12-29 22:11:30|440.28|434.98|440.41|435.11|440.47|435.17|440.28|434.98|19
1735510300000|2024-12-29 22:11:40|440.42|435.12|440.57|435.27|440.64|435.34|440.42|435.12|11
1735510310000|2024-12-29 22:11:50|440.56|435.26|440.5|435.2|440.58|435.28|440.45|435.15|16
1735510320000|2024-12-29 22:12:00|440.52|435.22|440.83|435.53|440.83|435.53|440.51|435.21|19
1735510330000|2024-12-29 22:12:10|440.85|435.55|440.86|435.56|440.96|435.66|440.85|435.55|19
1735510340000|2024-12-29 22:12:20|440.87|435.57|440.66|435.36|440.87|435.57|440.63|435.33|19
1735510350000|2024-12-29 22:12:30|440.65|435.35|440.61|435.31|440.68|435.38|440.6|435.3|13
1735510360000|2024-12-29 22:12:40|440.58|435.28|440.36|435.06|440.58|435.28|440.36|435.06|16
1735510370000|2024-12-29 22:12:50|440.35|435.05|440.34|435.04|440.38|435.08|440.32|435.02|10
1735510380000|2024-12-29 22:13:00|440.32|435.02|440.25|434.95|440.32|435.02|440.22|434.92|13
1735510390000|2024-12-29 22:13:10|440.27|434.97|439.93|434.63|440.27|434.97|439.91|434.61|17
1735510400000|2024-12-29 22:13:20|439.91|434.61|439.87|434.57|439.95|434.65|439.83|434.53|10
1735510410000|2024-12-29 22:13:30|439.84|434.54|439.86|434.56|439.88|434.58|439.81|434.51|18
1735510420000|2024-12-29 22:13:40|439.89|434.59|439.91|434.61|440.13|434.83|439.89|434.59|19
1735510430000|2024-12-29 22:13:50|439.9|434.6|439.86|434.56|439.91|434.61|439.84|434.54|11
1735510440000|2024-12-29 22:14:00|439.87|434.57|439.81|434.51|439.87|434.57|439.81|434.51|9
1735510450000|2024-12-29 22:14:10|439.82|434.52|439.88|434.58|439.88|434.58|439.82|434.52|10
1735510460000|2024-12-29 22:14:20|439.91|434.61|439.89|434.59|439.91|434.61|439.83|434.53|16
1735510470000|2024-12-29 22:14:30|439.91|434.61|440.06|434.76|440.09|434.79|439.89|434.59|15
1735510480000|2024-12-29 22:14:40|440.05|434.75|440.05|434.75|440.11|434.81|440.04|434.74|11
1735510490000|2024-12-29 22:14:50|440.04|434.74|440.06|434.76|440.07|434.77|440.03|434.73|4
1735510500000|2024-12-29 22:15:00|440.03|434.73|440.04|434.74|440.08|434.78|439.94|434.64|23
1735510510000|2024-12-29 22:15:10|440|434.7|439.91|434.61|440.07|434.77|439.91|434.61|17
1735510520000|2024-12-29 22:15:20|439.89|434.59|439.81|434.51|439.91|434.61|439.81|434.51|13
1735510530000|2024-12-29 22:15:30|439.49|434.19|439.45|434.15|439.5|434.2|439.44|434.14|10
1735510540000|2024-12-29 22:15:40|439.39|434.09|439.31|434.01|439.4|434.1|439.31|434.01|18
1735510550000|2024-12-29 22:15:50|439.34|434.04|439.31|434.01|439.37|434.07|439.31|434.01|11
1735510560000|2024-12-29 22:16:00|439.33|434.03|439.32|434.02|439.42|434.12|439.32|434.02|17
1735510570000|2024-12-29 22:16:10|439.31|434.01|439.4|434.1|439.4|434.1|439.3|434|9
1735510580000|2024-12-29 22:16:20|439.39|434.09|439.37|434.07|439.4|434.1|439.34|434.04|14
1735510590000|2024-12-29 22:16:30|439.36|434.06|439.41|434.11|439.42|434.12|439.34|434.04|11
1735510600000|2024-12-29 22:16:40|439.44|434.14|439.48|434.18|439.57|434.27|439.44|434.14|15
1735510610000|2024-12-29 22:16:50|439.42|434.12|439.31|434.01|439.48|434.18|439.3|434|21
1735510620000|2024-12-29 22:17:00|439.37|434.07|439.64|434.34|439.69|434.39|439.34|434.04|18
1735510630000|2024-12-29 22:17:10|439.62|434.32|439.51|434.21|439.66|434.36|439.51|434.21|19
1735510640000|2024-12-29 22:17:20|439.45|434.15|439.3|434|439.45|434.15|439.3|434|15
1735510650000|2024-12-29 22:17:30|439.29|433.99|439.34|434.04|439.34|434.04|439.25|433.95|14
1735510660000|2024-12-29 22:17:40|439.31|434.01|439.26|433.96|439.31|434.01|439.23|433.93|17
1735510670000|2024-12-29 22:17:50|439.28|433.98|439.36|434.06|439.38|434.08|439.27|433.97|11
1735510680000|2024-12-29 22:18:00|439.39|434.09|439.26|433.96|439.4|434.1|439.26|433.96|7
1735510690000|2024-12-29 22:18:10|439.25|433.95|439.18|433.88|439.25|433.95|439.18|433.88|7
1735510700000|2024-12-29 22:18:20|439.19|433.89|439.28|433.98|439.29|433.99|439.19|433.89|13
1735510710000|2024-12-29 22:18:30|439.23|433.93|439.25|433.95|439.26|433.96|439.2|433.9|11
1735510720000|2024-12-29 22:18:40|439.24|433.94|439.46|434.16|439.46|434.16|439.24|433.94|15
1735510730000|2024-12-29 22:18:50|439.59|434.29|439.66|434.36|439.67|434.37|439.59|434.29|14
1735510740000|2024-12-29 22:19:00|439.62|434.32|439.56|434.26|439.65|434.35|439.54|434.24|15
1735510750000|2024-12-29 22:19:10|439.53|434.23|439.5|434.2|439.58|434.28|439.49|434.19|14
1735510760000|2024-12-29 22:19:20|439.49|434.19|439.31|434.01|439.52|434.22|439.31|434.01|23
1735510770000|2024-12-29 22:19:30|439.28|433.98|439.36|434.06|439.4|434.1|439.21|433.91|21
1735510780000|2024-12-29 22:19:40|439.34|434.04|439.18|433.88|439.34|434.04|439.16|433.86|24
1735510790000|2024-12-29 22:19:50|439.19|433.89|439.15|433.85|439.19|433.89|439.15|433.85|13
1735510800000|2024-12-29 22:20:00|439.16|433.86|438.98|433.68|439.19|433.89|438.98|433.68|4
1735510820000|2024-12-29 22:20:20|438.87|433.57|438.77|433.47|438.87|433.57|438.77|433.47|2
1735510830000|2024-12-29 22:20:30|438.62|433.32|438.63|433.33|438.65|433.35|438.62|433.32|6
1735510840000|2024-12-29 22:20:40|438.6|433.3|438.62|433.32|438.66|433.36|438.49|433.19|22
1735510850000|2024-12-29 22:20:50|438.6|433.3|438.52|433.22|438.6|433.3|438.52|433.22|6
1735510860000|2024-12-29 22:21:00|438.5|433.2|438.54|433.24|438.62|433.32|438.41|433.11|20
1735510870000|2024-12-29 22:21:10|438.55|433.25|438.63|433.33|438.65|433.35|438.55|433.25|13
1735510880000|2024-12-29 22:21:20|438.65|433.35|438.56|433.26|438.65|433.35|438.51|433.21|15
1735510890000|2024-12-29 22:21:30|438.59|433.29|438.61|433.31|438.65|433.35|438.55|433.25|6
1735510910000|2024-12-29 22:21:50|438.57|433.27|438.44|433.14|438.61|433.31|438.44|433.14|13
1735510920000|2024-12-29 22:22:00|438.42|433.12|438.44|433.14|438.54|433.24|438.42|433.12|15
1735510930000|2024-12-29 22:22:10|438.43|433.13|438.46|433.16|438.5|433.2|438.43|433.13|11
1735510940000|2024-12-29 22:22:20|438.45|433.15|438.33|433.03|438.45|433.15|438.33|433.03|13
1735510950000|2024-12-29 22:22:30|438.32|433.02|438.27|432.97|438.32|433.02|438.27|432.97|4
1735510960000|2024-12-29 22:22:40|438.26|432.96|438.21|432.91|438.26|432.96|438.21|432.91|3
1735510970000|2024-12-29 22:22:50|438.22|432.92|438.18|432.88|438.22|432.92|438.18|432.88|4
1735510980000|2024-12-29 22:23:00|438.17|432.87|438.18|432.88|438.18|432.88|438.17|432.87|2
1735510990000|2024-12-29 22:23:10|438.16|432.86|438.16|432.86|438.17|432.87|438.16|432.86|3
1735511000000|2024-12-29 22:23:20|438.18|432.88|438.28|432.98|438.31|433.01|438.18|432.88|10
1735511020000|2024-12-29 22:23:40|438.45|433.15|438.33|433.03|438.45|433.15|438.33|433.03|9
1735511030000|2024-12-29 22:23:50|438.38|433.08|438.24|432.94|438.39|433.09|438.13|432.83|21
1735511040000|2024-12-29 22:24:00|438.23|432.93|438.56|433.26|438.63|433.33|438.23|432.93|25
1735511050000|2024-12-29 22:24:10|438.55|433.25|438.52|433.22|438.56|433.26|438.52|433.22|7
1735511060000|2024-12-29 22:24:20|438.54|433.24|438.6|433.3|438.61|433.31|438.54|433.24|9
1735511070000|2024-12-29 22:24:30|438.61|433.31|438.56|433.26|438.62|433.32|438.52|433.22|12
1735511080000|2024-12-29 22:24:40|438.52|433.22|438.53|433.23|438.56|433.26|438.5|433.2|13
1735511090000|2024-12-29 22:24:50|438.55|433.25|438.5|433.2|438.55|433.25|438.48|433.18|10
1735511100000|2024-12-29 22:25:00|438.49|433.19|438.83|433.53|438.92|433.62|438.45|433.15|26
1735511110000|2024-12-29 22:25:10|438.8|433.5|438.77|433.47|438.83|433.53|438.68|433.38|11
1735511120000|2024-12-29 22:25:20|438.78|433.48|438.64|433.34|438.79|433.49|438.64|433.34|8
1735511130000|2024-12-29 22:25:30|438.65|433.35|438.68|433.38|438.69|433.39|438.63|433.33|8
1735511140000|2024-12-29 22:25:40|438.73|433.43|438.8|433.5|438.81|433.51|438.73|433.43|7
1735511150000|2024-12-29 22:25:50|438.76|433.46|438.79|433.49|438.8|433.5|438.76|433.46|6
1735511160000|2024-12-29 22:26:00|438.81|433.51|438.91|433.61|438.98|433.68|438.81|433.51|8
1735511170000|2024-12-29 22:26:10|438.83|433.53|438.91|433.61|438.91|433.61|438.83|433.53|13
1735511180000|2024-12-29 22:26:20|438.92|433.62|439.04|433.74|439.04|433.74|438.92|433.62|15
1735511190000|2024-12-29 22:26:30|439.05|433.75|439.15|433.85|439.15|433.85|439.05|433.75|19
1735511200000|2024-12-29 22:26:40|439.08|433.78|439.16|433.86|439.17|433.87|439.08|433.78|14
1735511210000|2024-12-29 22:26:50|439.12|433.82|439.14|433.84|439.17|433.87|439.1|433.8|7
1735511220000|2024-12-29 22:27:00|439.11|433.81|439.17|433.87|439.2|433.9|439.1|433.8|12
1735511230000|2024-12-29 22:27:10|439.16|433.86|439.22|433.92|439.22|433.92|439.15|433.85|5
1735511240000|2024-12-29 22:27:20|439.15|433.85|439.21|433.91|439.21|433.91|439.15|433.85|5
1735511250000|2024-12-29 22:27:30|439.22|433.92|439.23|433.93|439.29|433.99|439.18|433.88|11
1735511260000|2024-12-29 22:27:40|439.24|433.94|439.16|433.86|439.24|433.94|439.05|433.75|13
1735511270000|2024-12-29 22:27:50|439.17|433.87|439.2|433.9|439.29|433.99|439.17|433.87|7
1735511280000|2024-12-29 22:28:00|439.28|433.98|439.25|433.95|439.33|434.03|439.18|433.88|7
1735511290000|2024-12-29 22:28:10|439.26|433.96|439.32|434.02|439.32|434.02|439.26|433.96|6
1735511300000|2024-12-29 22:28:20|439.33|434.03|439.56|434.26|439.58|434.28|439.33|434.03|17
1735511310000|2024-12-29 22:28:30|439.57|434.27|439.71|434.41|439.75|434.45|439.56|434.26|8
1735511320000|2024-12-29 22:28:40|439.73|434.43|439.72|434.42|439.75|434.45|439.71|434.41|7
1735511330000|2024-12-29 22:28:50|439.73|434.43|440.19|434.89|440.19|434.89|439.73|434.43|21
1735511340000|2024-12-29 22:29:00|440.21|434.91|440.32|435.02|440.32|435.02|440.19|434.89|13
1735511350000|2024-12-29 22:29:10|440.33|435.03|440.44|435.14|440.46|435.16|440.31|435.01|12
1735511360000|2024-12-29 22:29:20|440.45|435.15|440.49|435.19|440.52|435.22|440.41|435.11|16
1735511370000|2024-12-29 22:29:30|440.48|435.18|440.38|435.08|440.48|435.18|440.38|435.08|11
1735511380000|2024-12-29 22:29:40|440.35|435.05|440.35|435.05|440.36|435.06|440.34|435.04|9
1735511390000|2024-12-29 22:29:50|440.36|435.06|440.39|435.09|440.4|435.1|440.36|435.06|6
1735511400000|2024-12-29 22:30:00|440.38|435.08|440.26|434.96|440.38|435.08|440.26|434.96|12
1735511410000|2024-12-29 22:30:10|440.29|434.99|440.4|435.1|440.4|435.1|440.28|434.98|11
1735511420000|2024-12-29 22:30:20|440.41|435.11|440.62|435.32|440.62|435.32|440.41|435.11|15
1735511430000|2024-12-29 22:30:30|440.66|435.36|440.74|435.44|440.74|435.44|440.66|435.36|8
1735511440000|2024-12-29 22:30:40|440.75|435.45|440.52|435.22|440.77|435.47|440.51|435.21|19
1735511450000|2024-12-29 22:30:50|440.51|435.21|440.5|435.2|440.54|435.24|440.49|435.19|6
1735511460000|2024-12-29 22:31:00|440.54|435.24|440.72|435.42|440.72|435.42|440.54|435.24|9
1735511470000|2024-12-29 22:31:10|440.73|435.43|441.3|436|441.34|436.04|440.73|435.43|13
1735511480000|2024-12-29 22:31:20|441.32|436.02|441.36|436.06|441.39|436.09|441.3|436|16
1735511490000|2024-12-29 22:31:30|441.35|436.05|441.18|435.88|441.35|436.05|441.14|435.84|13
1735511500000|2024-12-29 22:31:40|441.17|435.87|441.23|435.93|441.23|435.93|441.14|435.84|7
1735511510000|2024-12-29 22:31:50|441.22|435.92|441.31|436.01|441.31|436.01|441.22|435.92|6
1735511520000|2024-12-29 22:32:00|441.32|436.02|441.54|436.24|441.54|436.24|441.32|436.02|18
1735511530000|2024-12-29 22:32:10|441.55|436.25|441.68|436.38|441.68|436.38|441.55|436.25|13
1735511540000|2024-12-29 22:32:20|441.69|436.39|441.63|436.33|441.7|436.4|441.61|436.31|7
1735511550000|2024-12-29 22:32:30|441.62|436.32|441.64|436.34|441.64|436.34|441.62|436.32|2
1735511560000|2024-12-29 22:32:40|441.65|436.35|441.69|436.39|441.71|436.41|441.65|436.35|5
1735511570000|2024-12-29 22:32:50|441.67|436.37|441.67|436.37|441.68|436.38|441.67|436.37|5
1735511580000|2024-12-29 22:33:00|441.66|436.36|441.46|436.16|441.66|436.36|441.46|436.16|5
1735511590000|2024-12-29 22:33:10|441.45|436.15|441.48|436.18|441.48|436.18|441.44|436.14|6
1735511600000|2024-12-29 22:33:20|441.47|436.17|441.57|436.27|441.57|436.27|441.47|436.17|9
1735511610000|2024-12-29 22:33:30|441.58|436.28|441.76|436.46|441.76|436.46|441.57|436.27|9
1735511620000|2024-12-29 22:33:40|441.77|436.47|441.95|436.65|441.95|436.65|441.77|436.47|11
1735511630000|2024-12-29 22:33:50|441.96|436.66|442.1|436.8|442.11|436.81|441.96|436.66|16
1735511640000|2024-12-29 22:34:00|442.11|436.81|442.02|436.72|442.22|436.92|442.02|436.72|14
1735511650000|2024-12-29 22:34:10|442.1|436.8|442.04|436.74|442.1|436.8|442.03|436.73|9
1735511660000|2024-12-29 22:34:20|442.07|436.77|442.07|436.77|442.07|436.77|442.06|436.76|3
1735511670000|2024-12-29 22:34:30|442|436.7|441.89|436.59|442|436.7|441.89|436.59|12
1735511680000|2024-12-29 22:34:40|441.88|436.58|441.74|436.44|441.88|436.58|441.69|436.39|15
1735511690000|2024-12-29 22:34:50|441.75|436.45|441.77|436.47|441.77|436.47|441.75|436.45|6
1735511700000|2024-12-29 22:35:00|441.76|436.46|441.73|436.43|441.76|436.46|441.73|436.43|4
1735511710000|2024-12-29 22:35:10|441.7|436.4|441.42|436.12|441.7|436.4|441.36|436.06|17
1735511720000|2024-12-29 22:35:20|441.41|436.11|441.64|436.34|441.64|436.34|441.37|436.07|14
1735511730000|2024-12-29 22:35:30|441.63|436.33|441.48|436.18|441.63|436.33|441.48|436.18|7
1735511740000|2024-12-29 22:35:40|441.46|436.16|441.43|436.13|441.46|436.16|441.39|436.09|5
1735511750000|2024-12-29 22:35:50|441.44|436.14|441.39|436.09|441.44|436.14|441.39|436.09|8
1735511760000|2024-12-29 22:36:00|441.38|436.08|441.38|436.08|441.39|436.09|441.37|436.07|4
1735511770000|2024-12-29 22:36:10|441.43|436.13|441.45|436.15|441.53|436.23|441.43|436.13|7
1735511790000|2024-12-29 22:36:30|441.43|436.13|441.3|436|441.43|436.13|441.3|436|9
1735511800000|2024-12-29 22:36:40|441.29|435.99|441.04|435.74|441.29|435.99|441.04|435.74|13
1735511810000|2024-12-29 22:36:50|441.03|435.73|440.91|435.61|441.03|435.73|440.91|435.61|9
1735511820000|2024-12-29 22:37:00|440.9|435.6|440.85|435.55|440.9|435.6|440.85|435.55|4
1735511830000|2024-12-29 22:37:10|440.84|435.54|440.87|435.57|441.03|435.73|440.83|435.53|19
1735511840000|2024-12-29 22:37:20|440.86|435.56|440.76|435.46|440.86|435.56|440.75|435.45|6
1735511850000|2024-12-29 22:37:30|440.83|435.53|440.73|435.43|440.83|435.53|440.73|435.43|7
1735511860000|2024-12-29 22:37:40|440.72|435.42|440.72|435.42|440.74|435.44|440.68|435.38|9
1735511870000|2024-12-29 22:37:50|440.73|435.43|440.76|435.46|440.76|435.46|440.73|435.43|6
1735511880000|2024-12-29 22:38:00|440.78|435.48|440.91|435.61|440.91|435.61|440.78|435.48|9
1735511890000|2024-12-29 22:38:10|440.98|435.68|441.04|435.74|441.04|435.74|440.97|435.67|9
1735511900000|2024-12-29 22:38:20|441.03|435.73|441.03|435.73|441.03|435.73|441.03|435.73|1
1735511920000|2024-12-29 22:38:40|441.01|435.71|440.95|435.65|441.01|435.71|440.95|435.65|2
1735511930000|2024-12-29 22:38:50|440.99|435.69|441.06|435.76|441.08|435.78|440.99|435.69|7
1735511940000|2024-12-29 22:39:00|441.07|435.77|441.15|435.85|441.15|435.85|441.07|435.77|6
1735511950000|2024-12-29 22:39:10|441.19|435.89|440.8|435.5|441.19|435.89|440.8|435.5|20
1735511960000|2024-12-29 22:39:20|440.79|435.49|440.78|435.48|440.8|435.5|440.76|435.46|10
1735511970000|2024-12-29 22:39:30|440.77|435.47|440.87|435.57|440.88|435.58|440.76|435.46|10
1735511980000|2024-12-29 22:39:40|440.86|435.56|440.86|435.56|440.86|435.56|440.8|435.5|11
1735511990000|2024-12-29 22:39:50|440.88|435.58|441.2|435.9|441.21|435.91|440.87|435.57|15
1735512000000|2024-12-29 22:40:00|441.19|435.89|441.35|436.05|441.36|436.06|441.19|435.89|12
1735512010000|2024-12-29 22:40:10|441.36|436.06|441.52|436.22|441.52|436.22|441.35|436.05|10
1735512020000|2024-12-29 22:40:20|441.51|436.21|441.28|435.98|441.51|436.21|441.28|435.98|12
1735512030000|2024-12-29 22:40:30|441.29|435.99|441.24|435.94|441.29|435.99|441.24|435.94|4
1735512050000|2024-12-29 22:40:50|441.19|435.89|441.22|435.92|441.22|435.92|441.19|435.89|3
1735512060000|2024-12-29 22:41:00|441.24|435.94|441.39|436.09|441.39|436.09|441.24|435.94|10
1735512070000|2024-12-29 22:41:10|441.43|436.13|441.56|436.26|441.59|436.29|441.43|436.13|12
1735512080000|2024-12-29 22:41:20|441.54|436.24|441.55|436.25|441.55|436.25|441.54|436.24|2
1735512090000|2024-12-29 22:41:30|441.56|436.26|441.59|436.29|441.64|436.34|441.56|436.26|15
1735512100000|2024-12-29 22:41:40|441.55|436.25|441.74|436.44|441.74|436.44|441.55|436.25|9
1735512110000|2024-12-29 22:41:50|441.73|436.43|441.81|436.51|441.81|436.51|441.71|436.41|12
1735512120000|2024-12-29 22:42:00|441.84|436.54|441.91|436.61|441.91|436.61|441.84|436.54|9
1735512130000|2024-12-29 22:42:10|441.9|436.6|441.74|436.44|441.9|436.6|441.7|436.4|7
1735512140000|2024-12-29 22:42:20|441.75|436.45|441.88|436.58|441.88|436.58|441.75|436.45|9
1735512150000|2024-12-29 22:42:30|441.89|436.59|441.88|436.58|441.91|436.61|441.85|436.55|8
1735512160000|2024-12-29 22:42:40|441.89|436.59|441.89|436.59|441.89|436.59|441.89|436.59|1
1735512170000|2024-12-29 22:42:50|441.88|436.58|441.89|436.59|441.89|436.59|441.88|436.58|4
1735512180000|2024-12-29 22:43:00|441.9|436.6|441.9|436.6|441.9|436.6|441.9|436.6|1
1735512190000|2024-12-29 22:43:10|441.91|436.61|442|436.7|442.01|436.71|441.91|436.61|6
1735512200000|2024-12-29 22:43:20|441.99|436.69|442.04|436.74|442.04|436.74|441.99|436.69|6
1735512210000|2024-12-29 22:43:30|442.05|436.75|442.11|436.81|442.11|436.81|442.05|436.75|9
1735512220000|2024-12-29 22:43:40|442.1|436.8|442.12|436.82|442.13|436.83|442.1|436.8|6
1735512230000|2024-12-29 22:43:50|442.13|436.83|442.12|436.82|442.13|436.83|442.12|436.82|2
1735512240000|2024-12-29 22:44:00|442.13|436.83|442.14|436.84|442.14|436.84|442.13|436.83|2
1735512250000|2024-12-29 22:44:10|442.13|436.83|442.14|436.84|442.14|436.84|442.13|436.83|2
1735512260000|2024-12-29 22:44:20|442.13|436.83|442.13|436.83|442.13|436.83|442.13|436.83|1
1735512270000|2024-12-29 22:44:30|442.14|436.84|442.13|436.83|442.14|436.84|442.1|436.8|6
1735512280000|2024-12-29 22:44:40|442.12|436.82|442.12|436.82|442.12|436.82|442.12|436.82|1
1735512290000|2024-12-29 22:44:50|442.13|436.83|442.14|436.84|442.14|436.84|442.13|436.83|2
1735512300000|2024-12-29 22:45:00|442.13|436.83|442.04|436.74|442.13|436.83|442.04|436.74|8
1735512310000|2024-12-29 22:45:10|442.06|436.76|442.05|436.75|442.08|436.78|442.05|436.75|5
1735512320000|2024-12-29 22:45:20|442.04|436.74|441.97|436.67|442.04|436.74|441.97|436.67|5
1735512330000|2024-12-29 22:45:30|441.98|436.68|442.04|436.74|442.04|436.74|441.98|436.68|6
1735512340000|2024-12-29 22:45:40|442.03|436.73|441.99|436.69|442.03|436.73|441.99|436.69|2
1735512350000|2024-12-29 22:45:50|442|436.7|442|436.7|442|436.7|442|436.7|1
1735512360000|2024-12-29 22:46:00|441.99|436.69|442.06|436.76|442.06|436.76|441.97|436.67|9
1735512410000|2024-12-29 22:46:50|442.07|436.77|442.07|436.77|442.07|436.77|442.07|436.77|1
1735512420000|2024-12-29 22:47:00|442.06|436.76|441.88|436.58|442.06|436.76|441.88|436.58|14
1735512430000|2024-12-29 22:47:10|441.85|436.55|441.71|436.41|441.86|436.56|441.71|436.41|16
1735512440000|2024-12-29 22:47:20|441.7|436.4|441.65|436.35|441.7|436.4|441.65|436.35|2
1735512460000|2024-12-29 22:47:40|441.66|436.36|441.66|436.36|441.66|436.36|441.66|436.36|1
1735512480000|2024-12-29 22:48:00|441.67|436.37|441.67|436.37|441.67|436.37|441.67|436.37|1
1735512490000|2024-12-29 22:48:10|441.63|436.33|441.66|436.36|441.66|436.36|441.63|436.33|4
1735512500000|2024-12-29 22:48:20|441.67|436.37|441.58|436.28|441.67|436.37|441.58|436.28|2
1735512510000|2024-12-29 22:48:30|441.69|436.39|441.6|436.3|441.69|436.39|441.6|436.3|2
1735512530000|2024-12-29 22:48:50|441.72|436.42|441.77|436.47|441.77|436.47|441.72|436.42|5
1735512540000|2024-12-29 22:49:00|441.68|436.38|441.68|436.38|441.68|436.38|441.68|436.38|1
1735512550000|2024-12-29 22:49:10|441.78|436.48|441.8|436.5|441.8|436.5|441.78|436.48|5
1735512560000|2024-12-29 22:49:20|441.77|436.47|442.17|436.87|442.17|436.87|441.77|436.47|9
1735512570000|2024-12-29 22:49:30|442.18|436.88|442.18|436.88|442.18|436.88|442.18|436.88|1
1735512590000|2024-12-29 22:49:50|442.19|436.89|442.1|436.8|442.19|436.89|442.1|436.8|5
1735512600000|2024-12-29 22:50:00|442.11|436.81|442.11|436.81|442.11|436.81|442.11|436.81|1
1735512610000|2024-12-29 22:50:10|442.12|436.82|442.19|436.89|442.19|436.89|442.12|436.82|5
1735512620000|2024-12-29 22:50:20|442.16|436.86|442.18|436.88|442.18|436.88|442.16|436.86|3
1735512630000|2024-12-29 22:50:30|442.19|436.89|442.14|436.84|442.19|436.89|442.14|436.84|2
1735512640000|2024-12-29 22:50:40|442.11|436.81|442.16|436.86|442.18|436.88|442.11|436.81|4
1735512650000|2024-12-29 22:50:50|442.01|436.71|442.01|436.71|442.04|436.74|442|436.7|5
1735512680000|2024-12-29 22:51:20|441.93|436.63|441.93|436.63|442.01|436.71|441.93|436.63|11
1735512690000|2024-12-29 22:51:30|442.01|436.71|442.01|436.71|442.01|436.71|442.01|436.71|1
1735512700000|2024-12-29 22:51:40|441.99|436.69|441.98|436.68|441.99|436.69|441.98|436.68|2
1735512710000|2024-12-29 22:51:50|441.96|436.66|441.94|436.64|441.96|436.66|441.89|436.59|11
1735512720000|2024-12-29 22:52:00|441.93|436.63|441.9|436.6|441.93|436.63|441.9|436.6|3
1735512730000|2024-12-29 22:52:10|441.91|436.61|441.84|436.54|441.91|436.61|441.78|436.48|9
1735512740000|2024-12-29 22:52:20|441.81|436.51|441.81|436.51|441.82|436.52|441.79|436.49|6
1735512750000|2024-12-29 22:52:30|441.8|436.5|441.8|436.5|441.81|436.51|441.8|436.5|3
1735512760000|2024-12-29 22:52:40|441.79|436.49|441.79|436.49|441.79|436.49|441.79|436.49|1
1735512770000|2024-12-29 22:52:50|441.67|436.37|441.34|436.04|441.67|436.37|441.34|436.04|17
1735512780000|2024-12-29 22:53:00|441.44|436.14|441.33|436.03|441.44|436.14|441.33|436.03|3
1735512810000|2024-12-29 22:53:30|441.32|436.02|441.27|435.97|441.32|436.02|441.24|435.94|4
1735512820000|2024-12-29 22:53:40|441.21|435.91|441.21|435.91|441.27|435.97|441.21|435.91|5
1735512830000|2024-12-29 22:53:50|441.2|435.9|441.06|435.76|441.2|435.9|441.06|435.76|5
1735512840000|2024-12-29 22:54:00|441.04|435.74|440.98|435.68|441.1|435.8|440.98|435.68|7
1735512850000|2024-12-29 22:54:10|440.94|435.64|440.88|435.58|440.94|435.64|440.8|435.5|6
1735512860000|2024-12-29 22:54:20|440.87|435.57|440.44|435.14|440.87|435.57|440.42|435.12|14
1735512870000|2024-12-29 22:54:30|440.43|435.13|440.1|434.8|440.43|435.13|440.1|434.8|19
1735512880000|2024-12-29 22:54:40|440.05|434.75|439.8|434.5|440.05|434.75|439.57|434.27|23
1735512890000|2024-12-29 22:54:50|439.79|434.49|439.57|434.27|439.8|434.5|439.57|434.27|11
1735512900000|2024-12-29 22:55:00|439.66|434.36|439.88|434.58|439.88|434.58|439.66|434.36|8
1735512910000|2024-12-29 22:55:10|439.87|434.57|439.57|434.27|439.92|434.62|439.57|434.27|14
1735512940000|2024-12-29 22:55:40|439.32|434.02|439.18|433.88|439.32|434.02|439.01|433.71|14
1735512950000|2024-12-29 22:55:50|439.22|433.92|439.26|433.96|439.53|434.23|439.22|433.92|25
1735512960000|2024-12-29 22:56:00|439.24|433.94|439.14|433.84|439.31|434.01|439.11|433.81|13
1735512970000|2024-12-29 22:56:10|439.11|433.81|439.27|433.97|439.28|433.98|439.03|433.73|11
1735512980000|2024-12-29 22:56:20|439.29|433.99|439.11|433.81|439.29|433.99|439.11|433.81|14
1735512990000|2024-12-29 22:56:30|439.21|433.91|439.18|433.88|439.25|433.95|439.08|433.78|18
1735513000000|2024-12-29 22:56:40|439.19|433.89|439.17|433.87|439.19|433.89|439.17|433.87|9
1735513010000|2024-12-29 22:56:50|439.13|433.83|438.93|433.63|439.13|433.83|438.93|433.63|9
1735513020000|2024-12-29 22:57:00|438.94|433.64|438.76|433.46|438.94|433.64|438.76|433.46|14
1735513030000|2024-12-29 22:57:10|438.81|433.51|438.95|433.65|438.95|433.65|438.79|433.49|9
1735513040000|2024-12-29 22:57:20|438.85|433.55|438.76|433.46|438.97|433.67|438.76|433.46|10
1735513050000|2024-12-29 22:57:30|438.75|433.45|438.82|433.52|438.9|433.6|438.74|433.44|8
1735513060000|2024-12-29 22:57:40|439.01|433.71|439.06|433.76|439.42|434.12|438.99|433.69|19
1735513070000|2024-12-29 22:57:50|439.07|433.77|439.11|433.81|439.11|433.81|439.07|433.77|5
1735513080000|2024-12-29 22:58:00|439.12|433.82|438.87|433.57|439.12|433.82|438.87|433.57|12
1735513090000|2024-12-29 22:58:10|438.88|433.58|438.86|433.56|438.89|433.59|438.77|433.47|9
1735513100000|2024-12-29 22:58:20|438.77|433.47|438.71|433.41|438.86|433.56|438.71|433.41|4
1735513110000|2024-12-29 22:58:30|438.67|433.37|438.66|433.36|438.76|433.46|438.57|433.27|8
1735513120000|2024-12-29 22:58:40|438.67|433.37|439.04|433.74|439.04|433.74|438.67|433.37|14
1735513130000|2024-12-29 22:58:50|439.05|433.75|439.01|433.71|439.16|433.86|438.93|433.63|17
1735513140000|2024-12-29 22:59:00|438.86|433.56|438.97|433.67|439.09|433.79|438.86|433.56|13
1735513150000|2024-12-29 22:59:10|439.11|433.81|439.31|434.01|439.32|434.02|439|433.7|17
1735513160000|2024-12-29 22:59:20|439.32|434.02|439.44|434.14|439.56|434.26|439.32|434.02|16
1735513170000|2024-12-29 22:59:30|439.58|434.28|439.5|434.2|439.66|434.36|439.32|434.02|18
1735513180000|2024-12-29 22:59:40|439.51|434.21|439.46|434.16|439.63|434.33|439.43|434.13|11
1735513200000|2024-12-29 23:00:00|439.62|434.32|439.8|434.5|439.8|434.5|439.48|434.18|16
1735513210000|2024-12-29 23:00:10|439.65|434.35|439.91|434.61|440.11|434.81|439.65|434.35|28
1735513220000|2024-12-29 23:00:20|439.92|434.62|439.85|434.55|439.92|434.62|439.74|434.44|12
1735513230000|2024-12-29 23:00:30|439.86|434.56|439.77|434.47|440.03|434.73|439.77|434.47|22
1735513240000|2024-12-29 23:00:40|439.84|434.54|439.55|434.25|439.85|434.55|439.55|434.25|23
1735513250000|2024-12-29 23:00:50|439.46|434.16|439.56|434.26|439.63|434.33|439.46|434.16|16
1735513260000|2024-12-29 23:01:00|439.55|434.25|439.47|434.17|439.59|434.29|439.41|434.11|22
1735513270000|2024-12-29 23:01:10|439.46|434.16|439.44|434.14|439.57|434.27|439.38|434.08|9
1735513280000|2024-12-29 23:01:20|439.43|434.13|439.47|434.17|439.56|434.26|439.43|434.13|13
1735513290000|2024-12-29 23:01:30|439.46|434.16|439.43|434.13|439.46|434.16|439.35|434.05|10
1735513300000|2024-12-29 23:01:40|439.45|434.15|439.43|434.13|439.45|434.15|439.37|434.07|10
1735513310000|2024-12-29 23:01:50|439.53|434.23|439.92|434.62|439.94|434.64|439.49|434.19|26
1735513320000|2024-12-29 23:02:00|439.93|434.63|440.01|434.71|440.06|434.76|439.79|434.49|24
1735513330000|2024-12-29 23:02:10|440.05|434.75|440.16|434.86|440.22|434.92|440.05|434.75|13
1735513340000|2024-12-29 23:02:20|440.18|434.88|440.17|434.87|440.33|435.03|440|434.7|21
1735513350000|2024-12-29 23:02:30|440.1|434.8|439.93|434.63|440.11|434.81|439.91|434.61|16
1735513360000|2024-12-29 23:02:40|439.89|434.59|439.95|434.65|439.98|434.68|439.89|434.59|16
1735513370000|2024-12-29 23:02:50|439.92|434.62|439.86|434.56|439.92|434.62|439.74|434.44|17
1735513380000|2024-12-29 23:03:00|439.87|434.57|439.99|434.69|440.01|434.71|439.87|434.57|21
1735513390000|2024-12-29 23:03:10|439.98|434.68|438.28|435.98|439.98|435.98|438.28|434.45|22
1735513400000|2024-12-29 23:03:20|438.29|435.99|438.33|436.03|438.34|436.04|438.23|435.93|11
1735513410000|2024-12-29 23:03:30|438.32|436.02|438.3|436|438.34|436.04|438.3|436|5
1735513420000|2024-12-29 23:03:40|438.21|435.91|438.18|435.88|438.21|435.91|438.02|435.72|20
1735513430000|2024-12-29 23:03:50|438.2|435.9|438.33|436.03|438.35|436.05|438.2|435.9|18
1735513440000|2024-12-29 23:04:00|438.34|436.04|438.53|436.23|438.68|436.38|438.34|436.04|27
1735513450000|2024-12-29 23:04:10|438.5|436.2|438.54|436.24|438.6|436.3|438.45|436.15|17
1735513460000|2024-12-29 23:04:20|438.51|436.21|438.03|435.73|438.51|436.21|438.03|435.73|4
1735513470000|2024-12-29 23:04:30|438.02|435.72|437.78|435.48|438.02|435.72|437.65|435.35|25
1735513480000|2024-12-29 23:04:40|437.79|435.49|437.84|435.54|437.95|435.65|437.79|435.49|16
1735513490000|2024-12-29 23:04:50|437.92|435.62|437.85|435.55|437.95|435.65|437.73|435.43|12
1735513500000|2024-12-29 23:05:00|437.86|435.56|437.51|435.21|437.86|435.56|437.49|435.19|22
1735513510000|2024-12-29 23:05:10|437.5|435.2|437.34|435.04|437.57|435.27|437.34|435.04|16
1735513520000|2024-12-29 23:05:20|437.33|435.03|437.38|435.08|437.44|435.14|437.14|434.84|20
1735513530000|2024-12-29 23:05:30|437.4|435.1|437.53|435.23|437.58|435.28|437.4|435.1|21
1735513540000|2024-12-29 23:05:40|437.54|435.24|437.76|435.46|437.76|435.46|437.46|435.16|15
1735513550000|2024-12-29 23:05:50|437.78|435.48|437.93|435.63|437.95|435.65|437.78|435.48|16
1735513560000|2024-12-29 23:06:00|437.92|435.62|437.77|435.47|437.92|435.62|437.76|435.46|23
1735513570000|2024-12-29 23:06:10|437.78|435.48|437.78|435.48|437.93|435.63|437.76|435.46|21
1735513580000|2024-12-29 23:06:20|437.77|435.47|437.53|435.23|437.77|435.47|437.53|435.23|17
1735513590000|2024-12-29 23:06:30|437.44|435.14|437.4|435.1|437.44|435.14|437.38|435.08|12
1735513600000|2024-12-29 23:06:40|437.39|435.09|437.45|435.15|437.45|435.15|437.38|435.08|9
1735513610000|2024-12-29 23:06:50|437.41|435.11|437.41|435.11|437.6|435.3|437.37|435.07|15
1735513620000|2024-12-29 23:07:00|437.48|435.18|437.56|435.26|437.56|435.26|437.25|434.95|26
1735513630000|2024-12-29 23:07:10|437.59|435.29|437.35|435.05|437.64|435.34|437.33|435.03|22
1735513640000|2024-12-29 23:07:20|437.36|435.06|437.31|435.01|437.36|435.06|437.31|435.01|9
1735513650000|2024-12-29 23:07:30|437.32|435.02|437.47|435.17|437.48|435.18|437.23|434.93|15
1735513660000|2024-12-29 23:07:40|437.48|435.18|437.68|435.38|437.68|435.38|437.48|435.18|14
1735513670000|2024-12-29 23:07:50|437.67|435.37|437.46|435.16|437.67|435.37|437.4|435.1|18
1735513680000|2024-12-29 23:08:00|437.6|435.3|437.4|435.1|437.6|435.3|437.4|435.1|11
1735513690000|2024-12-29 23:08:10|437.48|435.18|437.14|434.84|437.48|435.18|437.07|434.77|13
1735513700000|2024-12-29 23:08:20|437.15|434.85|437.29|434.99|437.31|435.01|437.15|434.85|15
1735513710000|2024-12-29 23:08:30|437.23|434.93|437.11|434.81|437.26|434.96|437.02|434.72|12
1735513720000|2024-12-29 23:08:40|437.02|434.72|437.15|434.85|437.22|434.92|437.02|434.72|19
1735513730000|2024-12-29 23:08:50|437.17|434.87|436.91|434.61|437.18|434.88|436.8|434.5|20
1735513740000|2024-12-29 23:09:00|436.92|434.62|436.88|434.58|436.98|434.68|436.85|434.55|11
1735513750000|2024-12-29 23:09:10|436.84|434.54|436.87|434.57|436.88|434.58|436.68|434.38|14
1735513760000|2024-12-29 23:09:20|436.86|434.56|436.62|434.32|436.86|434.56|436.58|434.28|14
1735513770000|2024-12-29 23:09:30|436.63|434.33|436.68|434.38|436.8|434.5|436.61|434.31|18
1735513780000|2024-12-29 23:09:40|436.65|434.35|436.63|434.33|436.7|434.4|436.6|434.3|12
1735513790000|2024-12-29 23:09:50|436.6|434.3|436.51|434.21|436.66|434.36|436.51|434.21|13
1735513820000|2024-12-29 23:10:20|436.44|434.14|436.29|433.99|436.44|434.14|436.29|433.99|2
1735513840000|2024-12-29 23:10:40|436.16|433.86|435.93|433.63|436.16|433.86|435.93|433.63|10
1735513850000|2024-12-29 23:10:50|436.01|433.71|436.02|433.72|436.06|433.76|435.95|433.65|16
1735513860000|2024-12-29 23:11:00|435.99|433.69|435.85|433.55|435.99|433.69|435.76|433.46|16
1735513870000|2024-12-29 23:11:10|435.84|433.54|435.78|433.48|435.99|433.69|435.72|433.42|22
1735513880000|2024-12-29 23:11:20|435.76|433.46|436.28|433.98|436.31|434.01|435.72|433.42|30
1735513890000|2024-12-29 23:11:30|436.3|434|436.5|434.2|436.52|434.22|436.24|433.94|25
1735513900000|2024-12-29 23:11:40|436.51|434.21|436.48|434.18|436.58|434.28|436.35|434.05|32
1735513910000|2024-12-29 23:11:50|436.6|434.3|437.13|434.83|437.13|434.83|436.6|434.3|30
1735513920000|2024-12-29 23:12:00|437.14|434.84|436.92|434.62|437.14|434.84|436.83|434.53|29
1735513930000|2024-12-29 23:12:10|436.94|434.64|436.7|434.4|436.94|434.64|436.69|434.39|30
1735513940000|2024-12-29 23:12:20|436.71|434.41|436.36|434.06|436.71|434.41|436.36|434.06|30
1735513950000|2024-12-29 23:12:30|436.32|434.02|436.56|434.26|436.7|434.4|436.28|433.98|30
1735513960000|2024-12-29 23:12:40|436.57|434.27|436.46|434.16|436.69|434.39|436.43|434.13|22
1735513970000|2024-12-29 23:12:50|436.44|434.14|436.09|433.79|436.44|434.14|436.08|433.78|25
1735513980000|2024-12-29 23:13:00|436.1|433.8|435.8|433.5|436.1|433.8|435.76|433.46|32
1735513990000|2024-12-29 23:13:10|435.76|433.46|435.8|433.5|436.01|433.71|435.76|433.46|29
1735514000000|2024-12-29 23:13:20|435.79|433.49|435.99|433.69|436|433.7|435.62|433.32|22
1735514010000|2024-12-29 23:13:30|435.98|433.68|435.83|433.53|436|433.7|435.73|433.43|30
1735514020000|2024-12-29 23:13:40|435.85|433.55|435.74|433.44|435.89|433.59|435.74|433.44|21
1735514030000|2024-12-29 23:13:50|435.85|433.55|435.87|433.57|436.02|433.72|435.83|433.53|25
1735514040000|2024-12-29 23:14:00|435.84|433.54|435.83|433.53|435.91|433.61|435.72|433.42|30
1735514050000|2024-12-29 23:14:10|435.78|433.48|435.81|433.51|435.93|433.63|435.77|433.47|28
1735514060000|2024-12-29 23:14:20|435.8|433.5|436.12|433.82|436.18|433.88|435.8|433.5|22
1735514070000|2024-12-29 23:14:30|436.04|433.74|436.01|433.71|436.11|433.81|435.85|433.55|25
1735514080000|2024-12-29 23:14:40|436.02|433.72|436.04|433.74|436.06|433.76|435.87|433.57|25
1735514090000|2024-12-29 23:14:50|436.03|433.73|435.89|433.59|436.06|433.76|435.88|433.58|23
1735514100000|2024-12-29 23:15:00|435.9|433.6|436.06|433.76|436.13|433.83|435.9|433.6|29
1735514110000|2024-12-29 23:15:10|436.11|433.81|436.18|433.88|436.27|433.97|436.11|433.81|32
1735514120000|2024-12-29 23:15:20|436.22|433.92|436.53|434.23|436.53|434.23|436.07|433.77|31
1735514130000|2024-12-29 23:15:30|436.52|434.22|436.36|434.06|436.54|434.24|436.32|434.02|33
1735514140000|2024-12-29 23:15:40|436.37|434.07|436.55|434.25|436.55|434.25|436.3|434|17
1735514150000|2024-12-29 23:15:50|436.6|434.3|436.6|434.3|436.66|434.36|436.55|434.25|17
1735514160000|2024-12-29 23:16:00|436.61|434.31|436.58|434.28|436.62|434.32|436.53|434.23|22
1735514170000|2024-12-29 23:16:10|436.57|434.27|436.57|434.27|436.6|434.3|436.4|434.1|25
1735514180000|2024-12-29 23:16:20|436.58|434.28|436.78|434.48|436.79|434.49|436.58|434.28|18
1735514190000|2024-12-29 23:16:30|436.84|434.54|436.95|434.65|436.95|434.65|436.82|434.52|19
1735514200000|2024-12-29 23:16:40|436.96|434.66|436.73|434.43|436.97|434.67|436.67|434.37|24
1735514210000|2024-12-29 23:16:50|436.67|434.37|436.73|434.43|436.79|434.49|436.65|434.35|27
1735514220000|2024-12-29 23:17:00|436.69|434.39|436.49|434.19|436.71|434.41|436.49|434.19|21
1735514230000|2024-12-29 23:17:10|436.47|434.17|436.31|434.01|436.48|434.18|436.3|434|22
1735514240000|2024-12-29 23:17:20|436.37|434.07|436.83|434.53|436.83|434.53|436.37|434.07|33
1735514250000|2024-12-29 23:17:30|436.86|434.56|436.79|434.49|436.87|434.57|436.67|434.37|30
1735514260000|2024-12-29 23:17:40|436.8|434.5|436.8|434.5|436.92|434.62|436.77|434.47|13
1735514270000|2024-12-29 23:17:50|436.79|434.49|436.82|434.52|436.85|434.55|436.76|434.46|15
1735514280000|2024-12-29 23:18:00|436.8|434.5|436.55|434.25|436.8|434.5|436.49|434.19|22
1735514290000|2024-12-29 23:18:10|436.56|434.26|436.8|434.5|436.85|434.55|436.54|434.24|18
1735514300000|2024-12-29 23:18:20|436.79|434.49|436.97|434.67|436.97|434.67|436.66|434.36|25
1735514310000|2024-12-29 23:18:30|436.96|434.66|437.01|434.71|437.11|434.81|436.96|434.66|18
1735514320000|2024-12-29 23:18:40|437.05|434.75|437.04|434.74|437.09|434.79|436.99|434.69|21
1735514330000|2024-12-29 23:18:50|437.03|434.73|436.71|434.41|437.04|434.74|436.68|434.38|22
1735514340000|2024-12-29 23:19:00|436.7|434.4|436.73|434.43|436.8|434.5|436.67|434.37|22
1735514350000|2024-12-29 23:19:10|436.74|434.44|436.72|434.42|436.76|434.46|436.63|434.33|25
1735514360000|2024-12-29 23:19:20|436.77|434.47|436.74|434.44|436.77|434.47|436.69|434.39|21
1735514370000|2024-12-29 23:19:30|436.73|434.43|436.58|434.28|436.74|434.44|436.55|434.25|14
1735514380000|2024-12-29 23:19:40|436.57|434.27|436.65|434.35|436.65|434.35|436.55|434.25|15
1735514390000|2024-12-29 23:19:50|436.66|434.36|436.47|434.17|436.66|434.36|436.44|434.14|19
1735514400000|2024-12-29 23:20:00|436.41|434.11|436.49|434.19|436.52|434.22|436.41|434.11|20
1735514410000|2024-12-29 23:20:10|436.56|434.26|436.11|433.81|436.57|434.27|436.08|433.78|24
1735514420000|2024-12-29 23:20:20|436.13|433.83|436.23|433.93|436.34|434.04|436.13|433.83|22
1735514430000|2024-12-29 23:20:30|436.27|433.97|436.24|433.94|436.36|434.06|436.23|433.93|23
1735514440000|2024-12-29 23:20:40|436.23|433.93|436.33|434.03|436.33|434.03|436.13|433.83|24
1735514450000|2024-12-29 23:20:50|436.37|434.07|436.8|434.5|436.83|434.53|436.37|434.07|28
1735514460000|2024-12-29 23:21:00|436.77|434.47|437.08|434.78|437.08|434.78|436.74|434.44|32
1735514470000|2024-12-29 23:21:10|437.09|434.79|437.15|434.85|437.15|434.85|437.02|434.72|24
1735514480000|2024-12-29 23:21:20|437.41|435.11|437.43|435.13|437.7|435.4|437.41|435.11|15
1735514490000|2024-12-29 23:21:30|437.45|435.15|437.6|435.3|437.72|435.42|437.45|435.15|25
1735514500000|2024-12-29 23:21:40|437.54|435.24|437.62|435.32|437.65|435.35|437.47|435.17|23
1735514510000|2024-12-29 23:21:50|437.67|435.37|437.39|435.09|437.67|435.37|437.39|435.09|26
1735514520000|2024-12-29 23:22:00|437.42|435.12|437.37|435.07|437.42|435.12|437.3|435|13
1735514530000|2024-12-29 23:22:10|437.31|435.01|437.24|434.94|437.35|435.05|437.19|434.89|24
1735514540000|2024-12-29 23:22:20|437.3|435|437.07|434.77|437.31|435.01|437.06|434.76|27
1735514550000|2024-12-29 23:22:30|437.08|434.78|436.94|434.64|437.08|434.78|436.83|434.53|29
1735514560000|2024-12-29 23:22:40|436.93|434.63|437|434.7|437|434.7|436.73|434.43|33
1735514570000|2024-12-29 23:22:50|436.97|434.67|436.77|434.47|436.97|434.67|436.74|434.44|19
1735514580000|2024-12-29 23:23:00|436.74|434.44|436.53|434.23|436.77|434.47|436.53|434.23|18
1735514590000|2024-12-29 23:23:10|436.54|434.24|436.45|434.15|436.54|434.24|436.44|434.14|27
1735514600000|2024-12-29 23:23:20|436.46|434.16|436.61|434.31|436.61|434.31|436.45|434.15|18
1735514610000|2024-12-29 23:23:30|436.55|434.25|436.4|434.1|436.56|434.26|436.38|434.08|15
1735514620000|2024-12-29 23:23:40|436.44|434.14|436.57|434.27|436.58|434.28|436.44|434.14|17
1735514630000|2024-12-29 23:23:50|436.56|434.26|436.57|434.27|436.57|434.27|436.45|434.15|21
1735514640000|2024-12-29 23:24:00|436.58|434.28|436.66|434.36|436.66|434.36|436.51|434.21|21
1735514650000|2024-12-29 23:24:10|436.67|434.37|436.86|434.56|436.86|434.56|436.63|434.33|22
1735514660000|2024-12-29 23:24:20|436.91|434.61|436.9|434.6|436.95|434.65|436.89|434.59|19
1735514670000|2024-12-29 23:24:30|436.89|434.59|436.69|434.39|436.89|434.59|436.69|434.39|24
1735514680000|2024-12-29 23:24:40|436.68|434.38|436.64|434.34|436.72|434.42|436.64|434.34|23
1735514690000|2024-12-29 23:24:50|436.66|434.36|436.57|434.27|436.69|434.39|436.55|434.25|26
1735514700000|2024-12-29 23:25:00|436.52|434.22|436.71|434.41|436.71|434.41|436.46|434.16|27
1735514710000|2024-12-29 23:25:10|436.74|434.44|436.82|434.52|436.83|434.53|436.71|434.41|30
1735514720000|2024-12-29 23:25:20|436.81|434.51|436.81|434.51|436.95|434.65|436.76|434.46|17
1735514730000|2024-12-29 23:25:30|436.82|434.52|436.75|434.45|436.98|434.68|436.75|434.45|24
1735514740000|2024-12-29 23:25:40|436.82|434.52|436.75|434.45|436.86|434.56|436.73|434.43|19
1735514750000|2024-12-29 23:25:50|436.74|434.44|436.88|434.58|436.91|434.61|436.73|434.43|26
1735514760000|2024-12-29 23:26:00|436.89|434.59|436.56|434.26|436.93|434.63|436.54|434.24|28
1735514770000|2024-12-29 23:26:10|436.6|434.3|436.59|434.29|436.65|434.35|436.57|434.27|24
1735514780000|2024-12-29 23:26:20|436.58|434.28|436.59|434.29|436.67|434.37|436.56|434.26|30
1735514790000|2024-12-29 23:26:30|436.58|434.28|436.62|434.32|436.67|434.37|436.57|434.27|22
1735514800000|2024-12-29 23:26:40|436.63|434.33|436.75|434.45|436.78|434.48|436.57|434.27|27
1735514810000|2024-12-29 23:26:50|436.74|434.44|436.62|434.32|436.79|434.49|436.6|434.3|28
1735514820000|2024-12-29 23:27:00|436.61|434.31|436.86|434.56|436.9|434.6|436.61|434.31|20
1735514830000|2024-12-29 23:27:10|436.91|434.61|437.07|434.77|437.08|434.78|436.91|434.61|25
1735514840000|2024-12-29 23:27:20|437.08|434.78|437.18|434.88|437.21|434.91|437.07|434.77|20
1735514850000|2024-12-29 23:27:30|437.19|434.89|436.99|434.69|437.22|434.92|436.97|434.67|18
1735514860000|2024-12-29 23:27:40|437|434.7|437.15|434.85|437.19|434.89|436.98|434.68|20
1735514870000|2024-12-29 23:27:50|437.16|434.86|437.11|434.81|437.17|434.87|437.06|434.76|17
1735514880000|2024-12-29 23:28:00|437.09|434.79|436.98|434.68|437.28|434.98|436.98|434.68|22
1735514890000|2024-12-29 23:28:10|437.04|434.74|436.97|434.67|437.06|434.76|436.97|434.67|18
1735514900000|2024-12-29 23:28:20|436.98|434.68|437.06|434.76|437.06|434.76|436.94|434.64|23
1735514910000|2024-12-29 23:28:30|436.99|434.69|437.11|434.81|437.12|434.82|436.99|434.69|20
1735514920000|2024-12-29 23:28:40|437.09|434.79|437.25|434.95|437.31|435.01|437.09|434.79|21
1735514930000|2024-12-29 23:28:50|437.23|434.93|437.24|434.94|437.24|434.94|437.15|434.85|18
1735514940000|2024-12-29 23:29:00|437.23|434.93|437.41|435.11|437.41|435.11|437.2|434.9|24
1735514950000|2024-12-29 23:29:10|437.39|435.09|437.42|435.12|437.42|435.12|437.34|435.04|27
1735514960000|2024-12-29 23:29:20|437.41|435.11|437.42|435.12|437.42|435.12|437.39|435.09|8
1735514970000|2024-12-29 23:29:30|437.51|435.21|437.79|435.49|437.8|435.5|437.51|435.21|23
1735514980000|2024-12-29 23:29:40|437.8|435.5|437.68|435.38|437.8|435.5|437.63|435.33|25
1735514990000|2024-12-29 23:29:50|437.73|435.43|437.63|435.33|437.73|435.43|437.62|435.32|19
1735515000000|2024-12-29 23:30:00|437.64|435.34|437.61|435.31|437.64|435.34|437.44|435.14|26
1735515010000|2024-12-29 23:30:10|437.64|435.34|437.71|435.41|437.76|435.46|437.51|435.21|28
1735515020000|2024-12-29 23:30:20|437.73|435.43|437.8|435.5|437.8|435.5|437.72|435.42|22
1735515030000|2024-12-29 23:30:30|437.82|435.52|438.07|435.77|438.07|435.77|437.79|435.49|24
1735515040000|2024-12-29 23:30:40|438.14|435.84|438.06|435.76|438.19|435.89|438.03|435.73|31
1735515050000|2024-12-29 23:30:50|437.95|435.65|437.92|435.62|437.95|435.65|437.86|435.56|18
1735515060000|2024-12-29 23:31:00|437.89|435.59|437.84|435.54|438.02|435.72|437.8|435.5|30
1735515070000|2024-12-29 23:31:10|437.87|435.57|437.96|435.66|437.96|435.66|437.8|435.5|19
1735515080000|2024-12-29 23:31:20|437.93|435.63|437.94|435.64|437.94|435.64|437.75|435.45|25
1735515090000|2024-12-29 23:31:30|437.91|435.61|437.87|435.57|437.91|435.61|437.8|435.5|23
1735515100000|2024-12-29 23:31:40|437.82|435.52|437.67|435.37|437.82|435.52|437.65|435.35|26
1735515110000|2024-12-29 23:31:50|437.66|435.36|437.62|435.32|437.67|435.37|437.6|435.3|21
1735515120000|2024-12-29 23:32:00|437.61|435.31|437.53|435.23|437.62|435.32|437.37|435.07|23
1735515130000|2024-12-29 23:32:10|437.51|435.21|437.58|435.28|437.6|435.3|437.41|435.11|20
1735515140000|2024-12-29 23:32:20|437.57|435.27|437.52|435.22|437.61|435.31|437.51|435.21|26
1735515150000|2024-12-29 23:32:30|437.51|435.21|437.58|435.28|437.63|435.33|437.49|435.19|27
1735515160000|2024-12-29 23:32:40|437.59|435.29|437.85|435.55|437.86|435.56|437.59|435.29|25
1735515170000|2024-12-29 23:32:50|437.84|435.54|437.9|435.6|438.03|435.73|437.84|435.54|17
1735515180000|2024-12-29 23:33:00|437.89|435.59|437.81|435.51|437.89|435.59|437.75|435.45|22
1735515190000|2024-12-29 23:33:10|437.77|435.47|437.68|435.38|437.77|435.47|437.65|435.35|24
1735515200000|2024-12-29 23:33:20|437.67|435.37|437.79|435.49|437.79|435.49|437.64|435.34|23
1735515210000|2024-12-29 23:33:30|437.82|435.52|437.61|435.31|437.82|435.52|437.53|435.23|27
1735515220000|2024-12-29 23:33:40|437.59|435.29|437.78|435.48|437.83|435.53|437.58|435.28|23
1735515230000|2024-12-29 23:33:50|437.76|435.46|437.71|435.41|437.77|435.47|437.67|435.37|26
1735515240000|2024-12-29 23:34:00|437.7|435.4|437.97|435.67|438.08|435.78|437.69|435.39|25
1735515250000|2024-12-29 23:34:10|437.94|435.64|438.11|435.81|438.15|435.85|437.94|435.64|27
1735515260000|2024-12-29 23:34:20|438.12|435.82|438.17|435.87|438.18|435.88|438.07|435.77|24
1735515270000|2024-12-29 23:34:30|438.18|435.88|438.13|435.83|438.18|435.88|438.06|435.76|26
1735515280000|2024-12-29 23:34:40|438.11|435.81|438.18|435.88|438.29|435.99|438.09|435.79|29
1735515290000|2024-12-29 23:34:50|438.2|435.9|438.4|436.1|438.4|436.1|438.11|435.81|18
1735515300000|2024-12-29 23:35:00|438.41|436.11|438.65|436.35|438.65|436.35|438.39|436.09|28
1735515310000|2024-12-29 23:35:10|438.63|436.33|438.56|436.26|438.65|436.35|438.52|436.22|30
1735515320000|2024-12-29 23:35:20|438.54|436.24|438.57|436.27|438.59|436.29|438.43|436.13|22
1735515330000|2024-12-29 23:35:30|438.48|436.18|438.45|436.15|438.54|436.24|438.43|436.13|22
1735515340000|2024-12-29 23:35:40|438.43|436.13|438.25|435.95|438.49|436.19|438.24|435.94|23
1735515350000|2024-12-29 23:35:50|438.27|435.97|438.33|436.03|438.35|436.05|438.22|435.92|20
1735515360000|2024-12-29 23:36:00|438.34|436.04|438.28|435.98|438.37|436.07|438.12|435.82|28
1735515370000|2024-12-29 23:36:10|438.26|435.96|438.32|436.02|438.39|436.09|438.23|435.93|28
1735515380000|2024-12-29 23:36:20|438.33|436.03|438.66|436.36|438.66|436.36|438.3|436|20
1735515390000|2024-12-29 23:36:30|438.65|436.35|438.73|436.43|438.76|436.46|438.58|436.28|28
1735515400000|2024-12-29 23:36:40|438.78|436.48|438.93|436.63|438.95|436.65|438.77|436.47|26
1735515410000|2024-12-29 23:36:50|438.97|436.67|439.04|436.74|439.05|436.75|438.97|436.67|20
1735515420000|2024-12-29 23:37:00|439|436.7|438.86|436.56|439|436.7|438.86|436.56|21
1735515430000|2024-12-29 23:37:10|438.88|436.58|438.69|436.39|438.93|436.63|438.67|436.37|31
1735515440000|2024-12-29 23:37:20|438.67|436.37|438.88|436.58|438.93|436.63|438.62|436.32|32
1735515450000|2024-12-29 23:37:30|438.9|436.6|439.05|436.75|439.13|436.83|438.9|436.6|23
1735515460000|2024-12-29 23:37:40|439.03|436.73|439.06|436.76|439.07|436.77|438.97|436.67|16
1735515470000|2024-12-29 23:37:50|439.07|436.77|439.14|436.84|439.29|436.99|439.06|436.76|23
1735515480000|2024-12-29 23:38:00|439.15|436.85|439.21|436.91|439.26|436.96|439.15|436.85|23
1735515490000|2024-12-29 23:38:10|439.2|436.9|439.03|436.73|439.21|436.91|439.03|436.73|21
1735515500000|2024-12-29 23:38:20|438.96|436.66|439.06|436.76|439.13|436.83|438.85|436.55|24
1735515510000|2024-12-29 23:38:30|439.11|436.81|439.08|436.78|439.17|436.87|439.08|436.78|23
1735515520000|2024-12-29 23:38:40|439.07|436.77|439.17|436.87|439.17|436.87|439.04|436.74|20
1735515530000|2024-12-29 23:38:50|439.12|436.82|439.11|436.81|439.17|436.87|439.05|436.75|22
1735515540000|2024-12-29 23:39:00|439.12|436.82|439.23|436.93|439.34|437.04|439.11|436.81|17
1735515550000|2024-12-29 23:39:10|439.24|436.94|439.14|436.84|439.25|436.95|439.03|436.73|28
1735515560000|2024-12-29 23:39:20|439.15|436.85|439.16|436.86|439.24|436.94|439.15|436.85|18
1735515570000|2024-12-29 23:39:30|439.17|436.87|439.17|436.87|439.19|436.89|439.15|436.85|7
1735515580000|2024-12-29 23:39:40|439.15|436.85|439.26|436.96|439.27|436.97|439.11|436.81|19
1735515590000|2024-12-29 23:39:50|439.24|436.94|439.08|436.78|439.27|436.97|439.07|436.77|19
1735515600000|2024-12-29 23:40:00|439.19|436.89|439.01|436.71|439.22|436.92|438.98|436.68|18
1735515610000|2024-12-29 23:40:10|438.98|436.68|438.93|436.63|439.03|436.73|438.93|436.63|20
1735515620000|2024-12-29 23:40:20|438.92|436.62|438.73|436.43|438.92|436.62|438.67|436.37|21
1735515630000|2024-12-29 23:40:30|438.74|436.44|438.84|436.54|438.85|436.55|438.72|436.42|24
1735515640000|2024-12-29 23:40:40|438.83|436.53|438.47|436.17|438.85|436.55|438.4|436.1|29
1735515650000|2024-12-29 23:40:50|438.43|436.13|438.6|436.3|438.6|436.3|438.4|436.1|26
1735515660000|2024-12-29 23:41:00|438.58|436.28|438.71|436.41|438.72|436.42|438.55|436.25|21
1735515670000|2024-12-29 23:41:10|438.7|436.4|438.48|436.18|438.72|436.42|438.44|436.14|24
1735515680000|2024-12-29 23:41:20|438.43|436.13|438.46|436.16|438.48|436.18|438.34|436.04|25
1735515690000|2024-12-29 23:41:30|438.47|436.17|438.5|436.2|438.5|436.2|438.41|436.11|20
1735515700000|2024-12-29 23:41:40|438.54|436.24|438.49|436.19|438.55|436.25|438.45|436.15|18
1735515710000|2024-12-29 23:41:50|438.56|436.26|438.67|436.37|438.71|436.41|438.56|436.26|16
1735515720000|2024-12-29 23:42:00|438.68|436.38|438.68|436.38|438.72|436.42|438.59|436.29|22
1735515730000|2024-12-29 23:42:10|438.69|436.39|438.78|436.48|438.81|436.51|438.69|436.39|26
1735515740000|2024-12-29 23:42:20|438.77|436.47|438.87|436.57|438.95|436.65|438.76|436.46|28
1735515750000|2024-12-29 23:42:30|438.86|436.56|438.6|436.3|438.87|436.57|438.59|436.29|17
1735515760000|2024-12-29 23:42:40|438.59|436.29|438.65|436.35|438.66|436.36|438.57|436.27|16
1735515770000|2024-12-29 23:42:50|438.64|436.34|438.81|436.51|438.85|436.55|438.64|436.34|22
1735515780000|2024-12-29 23:43:00|438.8|436.5|438.68|436.38|438.8|436.5|438.68|436.38|19
1735515790000|2024-12-29 23:43:10|438.69|436.39|438.7|436.4|438.74|436.44|438.68|436.38|15
1735515800000|2024-12-29 23:43:20|438.71|436.41|438.76|436.46|438.82|436.52|438.7|436.4|15
1735515810000|2024-12-29 23:43:30|438.75|436.45|438.88|436.58|438.88|436.58|438.73|436.43|20
1735515820000|2024-12-29 23:43:40|438.86|436.56|439.1|436.8|439.12|436.82|438.86|436.56|20
1735515830000|2024-12-29 23:43:50|439.12|436.82|439.04|436.74|439.13|436.83|439.03|436.73|14
1735515840000|2024-12-29 23:44:00|439.05|436.75|439.07|436.77|439.11|436.81|439.01|436.71|25
1735515850000|2024-12-29 23:44:10|439.08|436.78|438.99|436.69|439.11|436.81|438.99|436.69|26
1735515860000|2024-12-29 23:44:20|439|436.7|439.19|436.89|439.19|436.89|438.99|436.69|27
1735515870000|2024-12-29 23:44:30|439.15|436.85|439.01|436.71|439.17|436.87|438.96|436.66|22
1735515880000|2024-12-29 23:44:40|439|436.7|439|436.7|439.05|436.75|438.97|436.67|24
1735515890000|2024-12-29 23:44:50|438.99|436.69|439.01|436.71|439.01|436.71|438.97|436.67|19
1735515900000|2024-12-29 23:45:00|439|436.7|438.94|436.64|439.01|436.71|438.91|436.61|24
1735515910000|2024-12-29 23:45:10|438.93|436.63|439.06|436.76|439.06|436.76|438.93|436.63|24
1735515920000|2024-12-29 23:45:20|439.05|436.75|439.19|436.89|439.21|436.91|439.01|436.71|26
1735515930000|2024-12-29 23:45:30|439.2|436.9|439.09|436.79|439.2|436.9|439.08|436.78|19
1735515940000|2024-12-29 23:45:40|439.07|436.77|438.92|436.62|439.12|436.82|438.92|436.62|24
1735515950000|2024-12-29 23:45:50|438.93|436.63|438.94|436.64|438.98|436.68|438.91|436.61|14
1735515960000|2024-12-29 23:46:00|438.93|436.63|438.96|436.66|438.98|436.68|438.9|436.6|25
1735515970000|2024-12-29 23:46:10|438.92|436.62|439.11|436.81|439.11|436.81|438.91|436.61|26
1735515980000|2024-12-29 23:46:20|439.1|436.8|439.12|436.82|439.13|436.83|439.09|436.79|7
1735515990000|2024-12-29 23:46:30|439.11|436.81|439.2|436.9|439.25|436.95|439.09|436.79|17
1735516000000|2024-12-29 23:46:40|439.21|436.91|439.39|437.09|439.4|437.1|439.14|436.84|29
1735516010000|2024-12-29 23:46:50|439.38|437.08|439.7|437.4|439.7|437.4|439.36|437.06|24
1735516020000|2024-12-29 23:47:00|439.69|437.39|439.51|437.21|439.7|437.4|439.51|437.21|29
1735516030000|2024-12-29 23:47:10|439.52|437.22|439.63|437.33|439.67|437.37|439.51|437.21|20
1735516040000|2024-12-29 23:47:20|439.55|437.25|439.48|437.18|439.62|437.32|439.45|437.15|17
1735516050000|2024-12-29 23:47:30|439.45|437.15|439.46|437.16|439.46|437.16|439.39|437.09|27
1735516060000|2024-12-29 23:47:40|439.45|437.15|439.21|436.91|439.45|437.15|439.2|436.9|22
1735516070000|2024-12-29 23:47:50|439.22|436.92|439.46|437.16|439.46|437.16|439.22|436.92|27
1735516080000|2024-12-29 23:48:00|439.42|437.12|439.33|437.03|439.45|437.15|439.23|436.93|26
1735516090000|2024-12-29 23:48:10|439.34|437.04|439.44|437.14|439.48|437.18|439.34|437.04|24
1735516100000|2024-12-29 23:48:20|439.47|437.17|439.45|437.15|439.49|437.19|439.43|437.13|23
1735516110000|2024-12-29 23:48:30|439.47|437.17|439.4|437.1|439.49|437.19|439.33|437.03|23
1735516120000|2024-12-29 23:48:40|439.39|437.09|439.33|437.03|439.4|437.1|439.3|437|20
1735516130000|2024-12-29 23:48:50|439.34|437.04|439.31|437.01|439.37|437.07|439.29|436.99|14
1735516140000|2024-12-29 23:49:00|439.3|437|439.35|437.05|439.35|437.05|439.19|436.89|25
1735516150000|2024-12-29 23:49:10|439.48|437.18|439.54|437.24|439.54|437.24|439.48|437.18|9
1735516160000|2024-12-29 23:49:20|439.56|437.26|439.6|437.3|439.69|437.39|439.56|437.26|12
1735516170000|2024-12-29 23:49:30|439.69|437.39|439.67|437.37|439.71|437.41|439.67|437.37|9
1735516180000|2024-12-29 23:49:40|439.66|437.36|439.65|437.35|439.72|437.42|439.61|437.31|24
1735516190000|2024-12-29 23:49:50|439.62|437.32|439.71|437.41|439.73|437.43|439.62|437.32|18
1735516200000|2024-12-29 23:50:00|439.7|437.4|439.64|437.34|439.72|437.42|439.64|437.34|19
1735516210000|2024-12-29 23:50:10|439.59|437.29|439.56|437.26|439.6|437.3|439.52|437.22|14
1735516220000|2024-12-29 23:50:20|439.54|437.24|439.55|437.25|439.64|437.34|439.54|437.24|21
1735516230000|2024-12-29 23:50:30|439.53|437.23|439.57|437.27|439.6|437.3|439.53|437.23|16
1735516240000|2024-12-29 23:50:40|439.58|437.28|439.76|437.46|439.8|437.5|439.58|437.28|15
1735516250000|2024-12-29 23:50:50|439.72|437.42|439.69|437.39|439.73|437.43|439.61|437.31|16
1735516260000|2024-12-29 23:51:00|439.7|437.4|439.55|437.25|439.7|437.4|439.54|437.24|25
1735516270000|2024-12-29 23:51:10|439.52|437.22|439.55|437.25|439.56|437.26|439.51|437.21|17
1735516280000|2024-12-29 23:51:20|439.54|437.24|439.63|437.33|439.7|437.4|439.51|437.21|23
1735516290000|2024-12-29 23:51:30|439.65|437.35|439.53|437.23|439.65|437.35|439.53|437.23|20
1735516300000|2024-12-29 23:51:40|439.54|437.24|439.54|437.24|439.55|437.25|439.52|437.22|10
1735516310000|2024-12-29 23:51:50|439.53|437.23|439.47|437.17|439.53|437.23|439.46|437.16|21
1735516320000|2024-12-29 23:52:00|439.44|437.14|440.35|438.05|440.35|438.05|439.32|437.02|32
1735516330000|2024-12-29 23:52:10|440.39|438.09|440.05|437.75|440.46|438.16|440.03|437.73|24
1735516340000|2024-12-29 23:52:20|440.06|437.76|440.16|437.86|440.18|437.88|440.05|437.75|27
1735516350000|2024-12-29 23:52:30|440.15|437.85|440.12|437.82|440.22|437.92|439.96|437.66|36
1735516360000|2024-12-29 23:52:40|440.13|437.83|440.13|437.83|440.18|437.88|440.12|437.82|20
1735516370000|2024-12-29 23:52:50|440.11|437.81|440.14|437.84|440.22|437.92|440.02|437.72|26
1735516380000|2024-12-29 23:53:00|440.15|437.85|440.08|437.78|440.17|437.87|440|437.7|22
1735516390000|2024-12-29 23:53:10|440.07|437.77|440.09|437.79|440.18|437.88|440.03|437.73|22
1735516400000|2024-12-29 23:53:20|440.08|437.78|440.05|437.75|440.08|437.78|440.03|437.73|21
1735516410000|2024-12-29 23:53:30|440.06|437.76|440.14|437.84|440.22|437.92|440.05|437.75|22
1735516420000|2024-12-29 23:53:40|440.13|437.83|440.17|437.87|440.17|437.87|440.1|437.8|23
1735516430000|2024-12-29 23:53:50|440.16|437.86|440.24|437.94|440.26|437.96|440.16|437.86|16
1735516440000|2024-12-29 23:54:00|440.25|437.95|440.14|437.84|440.27|437.97|440.14|437.84|14
1735516450000|2024-12-29 23:54:10|440.09|437.79|440.08|437.78|440.16|437.86|440.08|437.78|16
1735516460000|2024-12-29 23:54:20|440.07|437.77|440.1|437.8|440.11|437.81|440.03|437.73|15
1735516470000|2024-12-29 23:54:30|440.09|437.79|440.11|437.81|440.15|437.85|440.03|437.73|17
1735516480000|2024-12-29 23:54:40|440.12|437.82|440.13|437.83|440.15|437.85|440.05|437.75|15
1735516490000|2024-12-29 23:54:50|440.15|437.85|440.05|437.75|440.15|437.85|440.05|437.75|18
1735516500000|2024-12-29 23:55:00|440.06|437.76|439.88|437.58|440.08|437.78|439.85|437.55|17
1735516510000|2024-12-29 23:55:10|439.89|437.59|439.89|437.59|439.93|437.63|439.86|437.56|20
1735516520000|2024-12-29 23:55:20|439.9|437.6|439.78|437.48|439.9|437.6|439.75|437.45|17
1735516530000|2024-12-29 23:55:30|439.77|437.47|439.71|437.41|439.77|437.47|439.63|437.33|17
1735516540000|2024-12-29 23:55:40|439.67|437.37|439.64|437.34|439.7|437.4|439.64|437.34|24
1735516550000|2024-12-29 23:55:50|439.65|437.35|439.71|437.41|439.71|437.41|439.59|437.29|19
1735516560000|2024-12-29 23:56:00|439.69|437.39|439.65|437.35|439.72|437.42|439.6|437.3|23
1735516570000|2024-12-29 23:56:10|439.63|437.33|439.61|437.31|439.66|437.36|439.6|437.3|23
1735516580000|2024-12-29 23:56:20|439.59|437.29|439.59|437.29|439.75|437.45|439.59|437.29|21
1735516590000|2024-12-29 23:56:30|439.55|437.25|439.67|437.37|439.68|437.38|439.51|437.21|22
1735516600000|2024-12-29 23:56:40|439.63|437.33|439.73|437.43|439.77|437.47|439.61|437.31|17
1735516610000|2024-12-29 23:56:50|439.69|437.39|439.75|437.45|439.77|437.47|439.69|437.39|15
1735516620000|2024-12-29 23:57:00|439.71|437.41|439.62|437.32|439.78|437.48|439.62|437.32|25
1735516630000|2024-12-29 23:57:10|439.57|437.27|439.64|437.34|439.66|437.36|439.57|437.27|26
1735516640000|2024-12-29 23:57:20|439.67|437.37|439.57|437.27|439.72|437.42|439.57|437.27|26
1735516650000|2024-12-29 23:57:30|439.58|437.28|439.59|437.29|439.65|437.35|439.57|437.27|27
1735516660000|2024-12-29 23:57:40|439.6|437.3|439.69|437.39|439.72|437.42|439.51|437.21|24
1735516670000|2024-12-29 23:57:50|439.7|437.4|439.55|437.25|439.71|437.41|439.55|437.25|22
1735516680000|2024-12-29 23:58:00|439.57|437.27|439.4|437.1|439.57|437.27|439.33|437.03|17
1735516690000|2024-12-29 23:58:10|439.39|437.09|439.26|436.96|439.4|437.1|439.22|436.92|15
1735516700000|2024-12-29 23:58:20|439.24|436.94|439.41|437.11|439.41|437.11|439.24|436.94|20
1735516710000|2024-12-29 23:58:30|439.36|437.06|439.4|437.1|439.42|437.12|439.35|437.05|19
1735516720000|2024-12-29 23:58:40|439.41|437.11|439.37|437.07|439.41|437.11|439.29|436.99|23
1735516730000|2024-12-29 23:58:50|439.36|437.06|439.3|437|439.36|437.06|439.3|437|16
1735516740000|2024-12-29 23:59:00|439.31|437.01|439.3|437|439.31|437.01|439.26|436.96|15
1735516750000|2024-12-29 23:59:10|439.29|436.99|439.22|436.92|439.32|437.02|439.22|436.92|15
1735516760000|2024-12-29 23:59:20|439.21|436.91|439.31|437.01|439.31|437.01|439.21|436.91|11
1735516770000|2024-12-29 23:59:30|439.32|437.02|439.31|437.01|439.34|437.04|439.25|436.95|18
1735516780000|2024-12-29 23:59:40|439.27|436.97|439.39|437.09|439.41|437.11|439.26|436.96|15
1735516790000|2024-12-29 23:59:50|439.4|437.1|439.44|437.14|439.44|437.14|439.37|437.07|19
1735430400000|2024-12-29 00:00:00|452.04|449.74|451.83|449.53|452.08|449.78|451.82|449.52|19
1735430410000|2024-12-29 00:00:10|451.82|449.52|452.02|449.72|452.03|449.73|451.79|449.49|24
1735430420000|2024-12-29 00:00:20|452.01|449.71|452|449.7|452.05|449.75|451.96|449.66|18
1735430430000|2024-12-29 00:00:30|452.01|449.71|451.99|449.69|452.16|449.86|451.99|449.69|23
1735430440000|2024-12-29 00:00:40|451.98|449.68|451.78|449.48|451.98|449.68|451.76|449.46|24
1735430450000|2024-12-29 00:00:50|451.76|449.46|451.41|449.11|451.76|449.46|451.41|449.11|17
1735430460000|2024-12-29 00:01:00|451.34|449.04|451.32|449.02|451.35|449.05|451.23|448.93|23
1735430470000|2024-12-29 00:01:10|451.33|449.03|451.34|449.04|451.36|449.06|451.27|448.97|20
1735430480000|2024-12-29 00:01:20|451.33|449.03|451.35|449.05|451.38|449.08|451.12|448.82|28
1735430490000|2024-12-29 00:01:30|451.44|449.14|451.34|449.04|451.44|449.14|451.27|448.97|18
1735430500000|2024-12-29 00:01:40|451.33|449.03|450.91|448.61|451.38|449.08|450.91|448.61|21
1735430510000|2024-12-29 00:01:50|450.89|448.59|451.14|448.84|451.14|448.84|450.83|448.53|23
1735430520000|2024-12-29 00:02:00|451.17|448.87|451.3|449|451.33|449.03|451.17|448.87|21
1735430530000|2024-12-29 00:02:10|451.26|448.96|451.13|448.83|451.28|448.98|451.07|448.77|27
1735430540000|2024-12-29 00:02:20|451.12|448.82|451.08|448.78|451.14|448.84|451.02|448.72|18
1735430550000|2024-12-29 00:02:30|451.07|448.77|451.19|448.89|451.2|448.9|451.07|448.77|20
1735430560000|2024-12-29 00:02:40|451.18|448.88|451.19|448.89|451.19|448.89|451.12|448.82|21
1735430570000|2024-12-29 00:02:50|451.18|448.88|451.3|449|451.33|449.03|451.18|448.88|10
1735430580000|2024-12-29 00:03:00|451.31|449.01|451.04|448.74|451.4|449.1|451.04|448.74|30
1735430590000|2024-12-29 00:03:10|451.05|448.75|450.87|448.57|451.05|448.75|450.87|448.57|24
1735430600000|2024-12-29 00:03:20|450.89|448.59|450.8|448.5|450.9|448.6|450.78|448.48|19
1735430610000|2024-12-29 00:03:30|450.83|448.53|450.77|448.47|450.87|448.57|450.77|448.47|22
1735430620000|2024-12-29 00:03:40|450.78|448.48|450.65|448.35|450.79|448.49|450.65|448.35|17
1735430630000|2024-12-29 00:03:50|450.63|448.33|450.52|448.22|450.63|448.33|450.49|448.19|20
1735430640000|2024-12-29 00:04:00|450.51|448.21|450.21|447.91|450.51|448.21|450.21|447.91|19
1735430650000|2024-12-29 00:04:10|450.2|447.9|450.31|448.01|450.41|448.11|450.18|447.88|20
1735430660000|2024-12-29 00:04:20|450.38|448.08|450.48|448.18|450.53|448.23|450.36|448.06|25
1735430670000|2024-12-29 00:04:30|450.51|448.21|450.39|448.09|450.52|448.22|450.39|448.09|23
1735430680000|2024-12-29 00:04:40|450.37|448.07|450.17|447.87|450.39|448.09|450.16|447.86|18
1735430690000|2024-12-29 00:04:50|450.16|447.86|450.23|447.93|450.23|447.93|450.14|447.84|20
1735430700000|2024-12-29 00:05:00|450.22|447.92|450.36|448.06|450.39|448.09|450.11|447.81|23
1735430710000|2024-12-29 00:05:10|450.39|448.09|450.36|448.06|450.63|448.33|450.36|448.06|22
1735430720000|2024-12-29 00:05:20|450.37|448.07|450.19|447.89|450.4|448.1|450.15|447.85|22
1735430730000|2024-12-29 00:05:30|450.18|447.88|450.1|447.8|450.29|447.99|450.1|447.8|23
1735430740000|2024-12-29 00:05:40|450.09|447.79|449.98|447.68|450.1|447.8|449.93|447.63|22
1735430750000|2024-12-29 00:05:50|450|447.7|450.05|447.75|450.05|447.75|450|447.7|9
1735430760000|2024-12-29 00:06:00|450.02|447.72|449.95|447.65|450.02|447.72|449.93|447.63|22
1735430770000|2024-12-29 00:06:10|449.93|447.63|449.7|447.4|449.95|447.65|449.7|447.4|24
1735430780000|2024-12-29 00:06:20|449.72|447.42|449.93|447.63|449.93|447.63|449.72|447.42|12
1735430790000|2024-12-29 00:06:30|449.94|447.64|450.04|447.74|450.09|447.79|449.94|447.64|16
1735430800000|2024-12-29 00:06:40|450.05|447.75|450.06|447.76|450.09|447.79|450|447.7|17
1735430810000|2024-12-29 00:06:50|450.07|447.77|449.95|447.65|450.07|447.77|449.94|447.64|13
1735430820000|2024-12-29 00:07:00|450.04|447.74|449.96|447.66|450.04|447.74|449.95|447.65|14
1735430830000|2024-12-29 00:07:10|449.95|447.65|449.89|447.59|450.02|447.72|449.87|447.57|12
1735430840000|2024-12-29 00:07:20|449.88|447.58|450.05|447.75|450.05|447.75|449.86|447.56|15
1735430850000|2024-12-29 00:07:30|450.04|447.74|449.87|447.57|450.05|447.75|449.84|447.54|23
1735430860000|2024-12-29 00:07:40|449.85|447.55|450.04|447.74|450.04|447.74|449.78|447.48|25
1735430870000|2024-12-29 00:07:50|450.09|447.79|450.34|448.04|450.49|448.19|450.09|447.79|27
1735430880000|2024-12-29 00:08:00|450.32|448.02|450.21|447.91|450.32|448.02|450.12|447.82|23
1735430890000|2024-12-29 00:08:10|450.24|447.94|450.1|447.8|450.3|448|450.1|447.8|22
1735430900000|2024-12-29 00:08:20|450.11|447.81|450.27|447.97|450.28|447.98|450.09|447.79|24
1735430910000|2024-12-29 00:08:30|450.26|447.96|450.12|447.82|450.26|447.96|450.09|447.79|20
1735430920000|2024-12-29 00:08:40|450.13|447.83|450.31|448.01|450.31|448.01|450.12|447.82|18
1735430930000|2024-12-29 00:08:50|450.32|448.02|450.48|448.18|450.5|448.2|450.32|448.02|15
1735430940000|2024-12-29 00:09:00|450.49|448.19|450.66|448.36|450.66|448.36|450.49|448.19|18
1735430950000|2024-12-29 00:09:10|450.67|448.37|451.01|448.71|451.03|448.73|450.67|448.37|24
1735430960000|2024-12-29 00:09:20|451.02|448.72|451.32|449.02|451.32|449.02|451.02|448.72|23
1735430970000|2024-12-29 00:09:30|451.31|449.01|451.26|448.96|451.31|449.01|451.21|448.91|23
1735430980000|2024-12-29 00:09:40|451.27|448.97|451.31|449.01|451.44|449.14|451.27|448.97|17
1735430990000|2024-12-29 00:09:50|451.3|449|450.86|448.56|451.3|449|450.86|448.56|20
1735431000000|2024-12-29 00:10:00|450.8|448.5|450.73|448.43|450.81|448.51|450.69|448.39|25
1735431010000|2024-12-29 00:10:10|450.7|448.4|450.48|448.18|450.7|448.4|450.48|448.18|27
1735431020000|2024-12-29 00:10:20|450.51|448.21|450.37|448.07|450.55|448.25|450.33|448.03|23
1735431030000|2024-12-29 00:10:30|450.36|448.06|450.39|448.09|450.47|448.17|450.35|448.05|27
1735431040000|2024-12-29 00:10:40|450.4|448.1|450.73|448.43|450.73|448.43|450.38|448.08|24
1735431050000|2024-12-29 00:10:50|450.83|448.53|451.02|448.72|451.09|448.79|450.83|448.53|20
1735431060000|2024-12-29 00:11:00|451.01|448.71|451.27|448.97|451.27|448.97|450.88|448.58|29
1735431070000|2024-12-29 00:11:10|451.28|448.98|451.12|448.82|451.35|449.05|451.11|448.81|26
1735431080000|2024-12-29 00:11:20|451.09|448.79|451.6|449.3|451.6|449.3|451.05|448.75|25
1735431090000|2024-12-29 00:11:30|451.58|449.28|451.39|449.09|451.64|449.34|451.39|449.09|18
1735431100000|2024-12-29 00:11:40|451.41|449.11|451.71|449.41|451.72|449.42|451.4|449.1|24
1735431110000|2024-12-29 00:11:50|451.7|449.4|451.69|449.39|451.77|449.47|451.68|449.38|20
1735431120000|2024-12-29 00:12:00|451.68|449.38|451.13|448.83|451.68|449.38|451.11|448.81|27
1735431130000|2024-12-29 00:12:10|451.14|448.84|451.19|448.89|451.27|448.97|451.13|448.83|25
1735431140000|2024-12-29 00:12:20|451.18|448.88|451.33|449.03|451.37|449.07|451.15|448.85|21
1735431150000|2024-12-29 00:12:30|451.32|449.02|451.22|448.92|451.34|449.04|451.22|448.92|14
1735431160000|2024-12-29 00:12:40|451.23|448.93|451.3|449|451.32|449.02|451.1|448.8|19
1735431170000|2024-12-29 00:12:50|451.31|449.01|451.35|449.05|451.45|449.15|451.29|448.99|21
1735431180000|2024-12-29 00:13:00|451.34|449.04|451.27|448.97|451.34|449.04|451.21|448.91|18
1735431190000|2024-12-29 00:13:10|451.26|448.96|451.06|448.76|451.26|448.96|451.05|448.75|16
1735431200000|2024-12-29 00:13:20|451.05|448.75|451.27|448.97|451.29|448.99|451.03|448.73|22
1735431210000|2024-12-29 00:13:30|451.29|448.99|451.13|448.83|451.34|449.04|451.12|448.82|22
1735431220000|2024-12-29 00:13:40|451.12|448.82|451.03|448.73|451.13|448.83|451.01|448.71|23
1735431230000|2024-12-29 00:13:50|451.01|448.71|451.05|448.75|451.07|448.77|450.97|448.67|15
1735431240000|2024-12-29 00:14:00|451.04|448.74|451.15|448.85|451.18|448.88|450.98|448.68|23
1735431250000|2024-12-29 00:14:10|451.13|448.83|451|448.7|451.13|448.83|450.96|448.66|25
1735431260000|2024-12-29 00:14:20|450.99|448.69|450.96|448.66|450.99|448.69|450.94|448.64|25
1735431270000|2024-12-29 00:14:30|450.94|448.64|450.95|448.65|451.13|448.83|450.92|448.62|21
1735431280000|2024-12-29 00:14:40|450.94|448.64|450.95|448.65|450.99|448.69|450.89|448.59|18
1735431290000|2024-12-29 00:14:50|450.96|448.66|450.9|448.6|450.96|448.66|450.88|448.58|17
1735431300000|2024-12-29 00:15:00|450.91|448.61|450.99|448.69|451.01|448.71|450.77|448.47|23
1735431310000|2024-12-29 00:15:10|451|448.7|451.01|448.71|451.03|448.73|450.93|448.63|20
1735431320000|2024-12-29 00:15:20|451.03|448.73|451.23|448.93|451.24|448.94|451.03|448.73|20
1735431330000|2024-12-29 00:15:30|451.24|448.94|451.03|448.73|451.28|448.98|451|448.7|21
1735431340000|2024-12-29 00:15:40|451|448.7|450.92|448.62|451|448.7|450.84|448.54|22
1735431350000|2024-12-29 00:15:50|450.91|448.61|450.99|448.69|451.02|448.72|450.88|448.58|14
1735431360000|2024-12-29 00:16:00|450.97|448.67|451.07|448.77|451.17|448.87|450.89|448.59|26
1735431370000|2024-12-29 00:16:10|451.05|448.75|450.94|448.64|451.09|448.79|450.94|448.64|29
1735431380000|2024-12-29 00:16:20|450.95|448.65|451.04|448.74|451.07|448.77|450.95|448.65|17
1735431390000|2024-12-29 00:16:30|451.14|448.84|450.86|448.56|451.14|448.84|450.8|448.5|23
1735431400000|2024-12-29 00:16:40|450.85|448.55|451.12|448.82|451.13|448.83|450.85|448.55|21
1735431410000|2024-12-29 00:16:50|451.11|448.81|450.99|448.69|451.12|448.82|450.97|448.67|19
1735431420000|2024-12-29 00:17:00|451|448.7|450.56|448.26|451|448.7|450.54|448.24|21
1735431430000|2024-12-29 00:17:10|450.59|448.29|450.5|448.2|450.78|448.48|450.5|448.2|27
1735431440000|2024-12-29 00:17:20|450.49|448.19|450.41|448.11|450.49|448.19|450.37|448.07|20
1735431450000|2024-12-29 00:17:30|450.44|448.14|450.29|447.99|450.44|448.14|450.29|447.99|16
1735431460000|2024-12-29 00:17:40|450.3|448|450.2|447.9|450.43|448.13|450.19|447.89|26
1735431470000|2024-12-29 00:17:50|450.24|447.94|450.2|447.9|450.24|447.94|450.09|447.79|17
1735431480000|2024-12-29 00:18:00|450.21|447.91|450.22|447.92|450.26|447.96|450.12|447.82|24
1735431490000|2024-12-29 00:18:10|450.23|447.93|450.42|448.12|450.49|448.19|450.23|447.93|16
1735431500000|2024-12-29 00:18:20|450.44|448.14|450.27|447.97|450.44|448.14|450.27|447.97|19
1735431510000|2024-12-29 00:18:30|450.26|447.96|450.63|448.33|450.68|448.38|450.21|447.91|26
1735431520000|2024-12-29 00:18:40|450.6|448.3|450.45|448.15|450.63|448.33|450.38|448.08|21
1735431530000|2024-12-29 00:18:50|450.46|448.16|450.64|448.34|450.66|448.36|450.45|448.15|17
1735431540000|2024-12-29 00:19:00|450.69|448.39|450.47|448.17|450.69|448.39|450.41|448.11|23
1735431550000|2024-12-29 00:19:10|450.46|448.16|450.47|448.17|450.58|448.28|450.44|448.14|25
1735431560000|2024-12-29 00:19:20|450.49|448.19|450.46|448.16|450.5|448.2|450.42|448.12|17
1735431570000|2024-12-29 00:19:30|450.45|448.15|450.43|448.13|450.45|448.15|450.39|448.09|19
1735431580000|2024-12-29 00:19:40|450.44|448.14|450.56|448.26|450.57|448.27|450.44|448.14|18
1735431590000|2024-12-29 00:19:50|450.57|448.27|450.61|448.31|450.66|448.36|450.57|448.27|16
1735431600000|2024-12-29 00:20:00|450.62|448.32|450.68|448.38|450.7|448.4|450.56|448.26|16
1735431610000|2024-12-29 00:20:10|450.69|448.39|450.63|448.33|450.81|448.51|450.63|448.33|23
1735431620000|2024-12-29 00:20:20|450.64|448.34|450.63|448.33|450.65|448.35|450.62|448.32|16
1735431630000|2024-12-29 00:20:30|450.64|448.34|450.53|448.23|450.64|448.34|450.53|448.23|18
1735431640000|2024-12-29 00:20:40|450.52|448.22|450.41|448.11|450.6|448.3|450.4|448.1|24
1735431650000|2024-12-29 00:20:50|450.47|448.17|450.27|447.97|450.47|448.17|450.26|447.96|21
1735431660000|2024-12-29 00:21:00|450.28|447.98|450.15|447.85|450.28|447.98|450.12|447.82|25
1735431670000|2024-12-29 00:21:10|450.17|447.87|450.26|447.96|450.28|447.98|450.07|447.77|16
1735431680000|2024-12-29 00:21:20|450.24|447.94|450.19|447.89|450.24|447.94|450.15|447.85|23
1735431690000|2024-12-29 00:21:30|450.2|447.9|450.25|447.95|450.25|447.95|450.1|447.8|23
1735431700000|2024-12-29 00:21:40|450.23|447.93|450.06|447.76|450.24|447.94|450.06|447.76|23
1735431710000|2024-12-29 00:21:50|450.05|447.75|450.01|447.71|450.07|447.77|449.89|447.59|25
1735431720000|2024-12-29 00:22:00|450.02|447.72|449.97|447.67|450.07|447.77|449.97|447.67|20
1735431730000|2024-12-29 00:22:10|449.98|447.68|450.07|447.77|450.11|447.81|449.98|447.68|15
1735431740000|2024-12-29 00:22:20|450.06|447.76|450.11|447.81|450.13|447.83|450.06|447.76|20
1735431750000|2024-12-29 00:22:30|450.12|447.82|450.25|447.95|450.33|448.03|450.12|447.82|13
1735431760000|2024-12-29 00:22:40|450.22|447.92|450.27|447.97|450.27|447.97|450.22|447.92|17
1735431770000|2024-12-29 00:22:50|450.26|447.96|450.24|447.94|450.29|447.99|450.22|447.92|11
1735431780000|2024-12-29 00:23:00|450.25|447.95|450.41|448.11|450.41|448.11|450.23|447.93|16
1735431790000|2024-12-29 00:23:10|450.42|448.12|450.21|447.91|450.46|448.16|450.21|447.91|23
1735431800000|2024-12-29 00:23:20|450.16|447.86|449.9|447.6|450.16|447.86|449.87|447.57|22
1735431810000|2024-12-29 00:23:30|449.87|447.57|449.92|447.62|449.93|447.63|449.81|447.51|18
1735431820000|2024-12-29 00:23:40|449.94|447.64|449.81|447.51|449.94|447.64|449.79|447.49|17
1735431830000|2024-12-29 00:23:50|449.79|447.49|449.94|447.64|450.01|447.71|449.79|447.49|25
1735431840000|2024-12-29 00:24:00|449.92|447.62|449.8|447.5|449.93|447.63|449.78|447.48|20
1735431850000|2024-12-29 00:24:10|449.82|447.52|449.81|447.51|449.89|447.59|449.75|447.45|17
1735431860000|2024-12-29 00:24:20|449.8|447.5|449.86|447.56|449.87|447.57|449.8|447.5|19
1735431870000|2024-12-29 00:24:30|449.87|447.57|450.05|447.75|450.09|447.79|449.87|447.57|12
1735431880000|2024-12-29 00:24:40|450.01|447.71|449.95|447.65|450.02|447.72|449.91|447.61|18
1735431890000|2024-12-29 00:24:50|449.88|447.58|449.97|447.67|449.97|447.67|449.88|447.58|15
1735431900000|2024-12-29 00:25:00|450.01|447.71|450.25|447.95|450.27|447.97|450.01|447.71|20
1735431910000|2024-12-29 00:25:10|450.24|447.94|450.21|447.91|450.28|447.98|450.2|447.9|24
1735431920000|2024-12-29 00:25:20|450.22|447.92|450.29|447.99|450.36|448.06|450.22|447.92|21
1735431930000|2024-12-29 00:25:30|450.3|448|450.15|447.85|450.32|448.02|450.13|447.83|15
1735431940000|2024-12-29 00:25:40|450.1|447.8|450.27|447.97|450.27|447.97|450.1|447.8|13
1735431950000|2024-12-29 00:25:50|450.29|447.99|450.05|447.75|450.32|448.02|449.99|447.69|21
1735431960000|2024-12-29 00:26:00|450.04|447.74|450.05|447.75|450.06|447.76|450.01|447.71|12
1735431970000|2024-12-29 00:26:10|450.06|447.76|449.82|447.52|450.06|447.76|449.78|447.48|22
1735431980000|2024-12-29 00:26:20|449.81|447.51|449.9|447.6|449.91|447.61|449.8|447.5|17
1735431990000|2024-12-29 00:26:30|449.92|447.62|449.93|447.63|449.94|447.64|449.89|447.59|14
1735432000000|2024-12-29 00:26:40|449.92|447.62|450.14|447.84|450.14|447.84|449.89|447.59|22
1735432010000|2024-12-29 00:26:50|450.16|447.86|450.01|447.71|450.17|447.87|449.99|447.69|19
1735432020000|2024-12-29 00:27:00|450.03|447.73|450.05|447.75|450.05|447.75|449.99|447.69|22
1735432030000|2024-12-29 00:27:10|450.04|447.74|450.25|447.95|450.26|447.96|450.03|447.73|25
1735432040000|2024-12-29 00:27:20|450.24|447.94|450.09|447.79|450.24|447.94|450.07|447.77|18
1735432050000|2024-12-29 00:27:30|450.08|447.78|450|447.7|450.08|447.78|449.99|447.69|14
1735432060000|2024-12-29 00:27:40|449.98|447.68|450.04|447.74|450.06|447.76|449.98|447.68|12
1735432070000|2024-12-29 00:27:50|450.05|447.75|449.98|447.68|450.16|447.86|449.98|447.68|19
1735432080000|2024-12-29 00:28:00|450.01|447.71|449.95|447.65|450.01|447.71|449.84|447.54|22
1735432090000|2024-12-29 00:28:10|449.93|447.63|449.79|447.49|450.04|447.74|449.79|447.49|21
1735432100000|2024-12-29 00:28:20|449.78|447.48|449.79|447.49|449.88|447.58|449.78|447.48|18
1735432110000|2024-12-29 00:28:30|449.8|447.5|449.91|447.61|449.95|447.65|449.8|447.5|21
1735432120000|2024-12-29 00:28:40|449.92|447.62|449.89|447.59|449.93|447.63|449.88|447.58|17
1735432130000|2024-12-29 00:28:50|449.9|447.6|449.85|447.55|449.92|447.62|449.82|447.52|20
1735432140000|2024-12-29 00:29:00|449.84|447.54|449.8|447.5|449.87|447.57|449.79|447.49|15
1735432150000|2024-12-29 00:29:10|449.82|447.52|449.82|447.52|449.86|447.56|449.76|447.46|19
1735432160000|2024-12-29 00:29:20|449.81|447.51|449.82|447.52|449.87|447.57|449.81|447.51|13
1735432170000|2024-12-29 00:29:30|449.73|447.43|449.72|447.42|449.74|447.44|449.61|447.31|26
1735432180000|2024-12-29 00:29:40|449.73|447.43|449.67|447.37|449.73|447.43|449.64|447.34|8
1735432190000|2024-12-29 00:29:50|449.65|447.35|449.76|447.46|449.76|447.46|449.65|447.35|14
1735432200000|2024-12-29 00:30:00|449.75|447.45|449.77|447.47|449.81|447.51|449.68|447.38|23
1735432210000|2024-12-29 00:30:10|449.79|447.49|449.79|447.49|449.79|447.49|449.68|447.38|24
1735432220000|2024-12-29 00:30:20|449.83|447.53|449.76|447.46|449.83|447.53|449.68|447.38|20
1735432230000|2024-12-29 00:30:30|449.79|447.49|449.57|447.27|449.8|447.5|449.56|447.26|26
1735432240000|2024-12-29 00:30:40|449.58|447.28|449.73|447.43|449.73|447.43|449.57|447.27|15
1735432250000|2024-12-29 00:30:50|449.72|447.42|449.69|447.39|449.79|447.49|449.68|447.38|17
1735432260000|2024-12-29 00:31:00|449.66|447.36|449.67|447.37|449.68|447.38|449.62|447.32|16
1735432270000|2024-12-29 00:31:10|449.71|447.41|449.83|447.53|449.86|447.56|449.71|447.41|17
1735432280000|2024-12-29 00:31:20|449.82|447.52|449.91|447.61|449.93|447.63|449.81|447.51|13
1735432290000|2024-12-29 00:31:30|449.99|447.69|449.96|447.66|450.01|447.71|449.93|447.63|22
1735432300000|2024-12-29 00:31:40|449.98|447.68|450.39|448.09|450.4|448.1|449.97|447.67|19
1735432310000|2024-12-29 00:31:50|450.38|448.08|450.39|448.09|450.53|448.23|450.37|448.07|18
1735432320000|2024-12-29 00:32:00|450.4|448.1|450.4|448.1|450.46|448.16|450.37|448.07|25
1735432330000|2024-12-29 00:32:10|450.39|448.09|450.39|448.09|450.47|448.17|450.33|448.03|26
1735432340000|2024-12-29 00:32:20|450.41|448.11|450.14|447.84|450.5|448.2|450.14|447.84|22
1735432350000|2024-12-29 00:32:30|450.16|447.86|450.15|447.85|450.16|447.86|450.09|447.79|6
1735432360000|2024-12-29 00:32:40|450.12|447.82|450.14|447.84|450.14|447.84|450.09|447.79|9
1735432370000|2024-12-29 00:32:50|450.13|447.83|450.15|447.85|450.15|447.85|450.04|447.74|9
1735432380000|2024-12-29 00:33:00|450.14|447.84|450.02|447.72|450.14|447.84|450.01|447.71|16
1735432390000|2024-12-29 00:33:10|450.11|447.81|449.81|447.51|450.11|447.81|449.76|447.46|20
1735432400000|2024-12-29 00:33:20|449.83|447.53|449.84|447.54|449.85|447.55|449.79|447.49|19
1735432410000|2024-12-29 00:33:30|449.83|447.53|449.84|447.54|449.85|447.55|449.78|447.48|20
1735432420000|2024-12-29 00:33:40|449.83|447.53|450.07|447.77|450.09|447.79|449.82|447.52|19
1735432430000|2024-12-29 00:33:50|450.06|447.76|449.95|447.65|450.08|447.78|449.94|447.64|17
1735432440000|2024-12-29 00:34:00|449.93|447.63|449.75|447.45|449.94|447.64|449.75|447.45|13
1735432450000|2024-12-29 00:34:10|449.76|447.46|449.6|447.3|449.76|447.46|449.6|447.3|24
1735432460000|2024-12-29 00:34:20|449.59|447.29|449.48|447.18|449.78|447.48|449.46|447.16|24
1735432470000|2024-12-29 00:34:30|449.46|447.16|449.28|446.98|449.46|447.16|449.21|446.91|19
1735432480000|2024-12-29 00:34:40|449.31|447.01|449.31|447.01|449.34|447.04|449.29|446.99|23
1735432490000|2024-12-29 00:34:50|449.32|447.02|449.21|446.91|449.32|447.02|449.21|446.91|6
1735432500000|2024-12-29 00:35:00|449.24|446.94|449.41|447.11|449.41|447.11|449.23|446.93|17
1735432510000|2024-12-29 00:35:10|449.42|447.12|449.44|447.14|449.6|447.3|449.42|447.12|19
1735432520000|2024-12-29 00:35:20|449.42|447.12|449.69|447.39|449.69|447.39|449.39|447.09|21
1735432530000|2024-12-29 00:35:30|449.74|447.44|449.79|447.49|449.91|447.61|449.74|447.44|24
1735432540000|2024-12-29 00:35:40|449.8|447.5|449.64|447.34|449.82|447.52|449.63|447.33|19
1735432550000|2024-12-29 00:35:50|449.66|447.36|449.65|447.35|449.7|447.4|449.65|447.35|12
1735432560000|2024-12-29 00:36:00|449.58|447.28|449.72|447.42|449.73|447.43|449.53|447.23|16
1735432570000|2024-12-29 00:36:10|449.7|447.4|449.5|447.2|449.7|447.4|449.5|447.2|17
1735432580000|2024-12-29 00:36:20|449.51|447.21|449.5|447.2|449.54|447.24|449.48|447.18|20
1735432590000|2024-12-29 00:36:30|449.49|447.19|449.34|447.04|449.49|447.19|449.34|447.04|17
1735432600000|2024-12-29 00:36:40|449.36|447.06|449.45|447.15|449.45|447.15|449.34|447.04|19
1735432610000|2024-12-29 00:36:50|449.44|447.14|449.28|446.98|449.45|447.15|449.28|446.98|24
1735432620000|2024-12-29 00:37:00|449.27|446.97|449.47|447.17|449.48|447.18|449.21|446.91|21
1735432630000|2024-12-29 00:37:10|449.45|447.15|449.44|447.14|449.55|447.25|449.42|447.12|22
1735432640000|2024-12-29 00:37:20|449.41|447.11|449.53|447.23|449.6|447.3|449.41|447.11|14
1735432650000|2024-12-29 00:37:30|449.52|447.22|449.58|447.28|449.6|447.3|449.52|447.22|19
1735432660000|2024-12-29 00:37:40|449.57|447.27|449.64|447.34|449.74|447.44|449.53|447.23|25
1735432670000|2024-12-29 00:37:50|449.62|447.32|449.59|447.29|449.65|447.35|449.58|447.28|10
1735432680000|2024-12-29 00:38:00|449.5|447.2|449.29|446.99|449.54|447.24|449.23|446.93|30
1735432690000|2024-12-29 00:38:10|449.26|446.96|449.34|447.04|449.41|447.11|449.26|446.96|24
1735432700000|2024-12-29 00:38:20|449.33|447.03|449.52|447.22|449.52|447.22|449.26|446.96|25
1735432710000|2024-12-29 00:38:30|449.48|447.18|449.54|447.24|449.56|447.26|449.46|447.16|20
1735432720000|2024-12-29 00:38:40|449.52|447.22|449.67|447.37|449.72|447.42|449.52|447.22|16
1735432730000|2024-12-29 00:38:50|449.66|447.36|449.84|447.54|449.87|447.57|449.65|447.35|23
1735432740000|2024-12-29 00:39:00|449.83|447.53|449.88|447.58|450.02|447.72|449.82|447.52|23
1735432750000|2024-12-29 00:39:10|449.9|447.6|449.75|447.45|449.9|447.6|449.72|447.42|21
1735432760000|2024-12-29 00:39:20|449.79|447.49|449.77|447.47|449.88|447.58|449.75|447.45|21
1735432770000|2024-12-29 00:39:30|449.74|447.44|449.76|447.46|449.8|447.5|449.74|447.44|12
1735432780000|2024-12-29 00:39:40|449.77|447.47|449.74|447.44|449.82|447.52|449.74|447.44|7
1735432790000|2024-12-29 00:39:50|449.75|447.45|449.69|447.39|449.78|447.48|449.69|447.39|18
1735432800000|2024-12-29 00:40:00|449.68|447.38|449.79|447.49|449.81|447.51|449.53|447.23|24
1735432810000|2024-12-29 00:40:10|449.81|447.51|450.02|447.72|450.13|447.83|449.81|447.51|25
1735432820000|2024-12-29 00:40:20|450.04|447.74|450.11|447.81|450.14|447.84|450.01|447.71|25
1735432830000|2024-12-29 00:40:30|450.1|447.8|450.21|447.91|450.22|447.92|450.1|447.8|12
1735432840000|2024-12-29 00:40:40|450.2|447.9|450.11|447.81|450.21|447.91|450.11|447.81|11
1735432850000|2024-12-29 00:40:50|450.1|447.8|450.28|447.98|450.28|447.98|449.97|447.67|25
1735432860000|2024-12-29 00:41:00|450.29|447.99|450.04|447.74|450.3|448|450.02|447.72|23
1735432870000|2024-12-29 00:41:10|450.05|447.75|449.9|447.6|450.09|447.79|449.9|447.6|17
1735432880000|2024-12-29 00:41:20|449.89|447.59|450.01|447.71|450.01|447.71|449.89|447.59|13
1735432890000|2024-12-29 00:41:30|450.02|447.72|450.12|447.82|450.12|447.82|450.01|447.71|20
1735432900000|2024-12-29 00:41:40|450.15|447.85|450.11|447.81|450.15|447.85|450.11|447.81|11
1735432910000|2024-12-29 00:41:50|450.12|447.82|450.23|447.93|450.24|447.94|450.11|447.81|19
1735432920000|2024-12-29 00:42:00|450.22|447.92|450.22|447.92|450.25|447.95|450.12|447.82|19
1735432930000|2024-12-29 00:42:10|450.21|447.91|450.37|448.07|450.37|448.07|450.19|447.89|16
1735432940000|2024-12-29 00:42:20|450.34|448.04|450.08|447.78|450.42|448.12|450.08|447.78|19
1735432950000|2024-12-29 00:42:30|450.06|447.76|450.03|447.73|450.08|447.78|449.95|447.65|21
1735432960000|2024-12-29 00:42:40|450.04|447.74|450.28|447.98|450.3|448|450.02|447.72|15
1735432970000|2024-12-29 00:42:50|450.24|447.94|450.25|447.95|450.27|447.97|450.2|447.9|19
1735432980000|2024-12-29 00:43:00|450.24|447.94|450.5|448.2|450.52|448.22|450.24|447.94|23
1735432990000|2024-12-29 00:43:10|450.51|448.21|450.23|447.93|450.54|448.24|450.23|447.93|24
1735433000000|2024-12-29 00:43:20|450.22|447.92|450.26|447.96|450.27|447.97|450.17|447.87|20
1735433010000|2024-12-29 00:43:30|450.23|447.93|450.19|447.89|450.24|447.94|450.15|447.85|22
1735433020000|2024-12-29 00:43:40|450.22|447.92|450.13|447.83|450.4|448.1|450.1|447.8|20
1735433030000|2024-12-29 00:43:50|450.14|447.84|450.44|448.14|450.45|448.15|450.14|447.84|17
1735433040000|2024-12-29 00:44:00|450.43|448.13|450.27|447.97|450.43|448.13|450.19|447.89|25
1735433050000|2024-12-29 00:44:10|450.25|447.95|450.16|447.86|450.32|448.02|450.16|447.86|17
1735433060000|2024-12-29 00:44:20|450.14|447.84|450.14|447.84|450.19|447.89|450.06|447.76|24
1735433070000|2024-12-29 00:44:30|450.15|447.85|450.13|447.83|450.19|447.89|450.08|447.78|24
1735433080000|2024-12-29 00:44:40|450.14|447.84|450.26|447.96|450.28|447.98|450.14|447.84|18
1735433090000|2024-12-29 00:44:50|450.25|447.95|450.42|448.12|450.42|448.12|450.24|447.94|22
1735433100000|2024-12-29 00:45:00|450.41|448.11|450.33|448.03|450.43|448.13|450.33|448.03|22
1735433110000|2024-12-29 00:45:10|450.34|448.04|450.3|448|450.34|448.04|450.29|447.99|9
1735433120000|2024-12-29 00:45:20|450.29|447.99|450.32|448.02|450.32|448.02|450.11|447.81|21
1735433130000|2024-12-29 00:45:30|450.28|447.98|450.25|447.95|450.29|447.99|450.24|447.94|12
1735433140000|2024-12-29 00:45:40|450.28|447.98|450.22|447.92|450.31|448.01|450.22|447.92|14
1735433150000|2024-12-29 00:45:50|450.23|447.93|449.96|447.66|450.24|447.94|449.95|447.65|21
1735433160000|2024-12-29 00:46:00|449.97|447.67|449.84|447.54|449.99|447.69|449.82|447.52|17
1735433170000|2024-12-29 00:46:10|449.82|447.52|449.7|447.4|449.82|447.52|449.64|447.34|20
1735433180000|2024-12-29 00:46:20|449.69|447.39|449.75|447.45|449.8|447.5|449.69|447.39|17
1735433190000|2024-12-29 00:46:30|449.74|447.44|449.49|447.19|449.74|447.44|449.48|447.18|24
1735433200000|2024-12-29 00:46:40|449.48|447.18|449.66|447.36|449.73|447.43|449.48|447.18|22
1735433210000|2024-12-29 00:46:50|449.67|447.37|449.59|447.29|449.7|447.4|449.59|447.29|14
1735433220000|2024-12-29 00:47:00|449.56|447.26|449.5|447.2|449.6|447.3|449.43|447.13|28
1735433230000|2024-12-29 00:47:10|449.49|447.19|449.29|446.99|449.5|447.2|449.26|446.96|21
1735433240000|2024-12-29 00:47:20|449.31|447.01|449.26|446.96|449.31|447.01|449.23|446.93|22
1735433250000|2024-12-29 00:47:30|449.25|446.95|449.11|446.81|449.28|446.98|449.1|446.8|16
1735433260000|2024-12-29 00:47:40|449.06|446.76|449.2|446.9|449.24|446.94|448.99|446.69|27
1735433270000|2024-12-29 00:47:50|449.22|446.92|449.32|447.02|449.34|447.04|449.22|446.92|15
1735433280000|2024-12-29 00:48:00|449.35|447.05|449.54|447.24|449.54|447.24|449.32|447.02|11
1735433290000|2024-12-29 00:48:10|449.48|447.18|449.45|447.15|449.51|447.21|449.41|447.11|27
1735433300000|2024-12-29 00:48:20|449.47|447.17|449.62|447.32|449.66|447.36|449.47|447.17|16
1735433310000|2024-12-29 00:48:30|449.63|447.33|449.48|447.18|449.64|447.34|449.39|447.09|24
1735433320000|2024-12-29 00:48:40|449.52|447.22|449.55|447.25|449.71|447.41|449.52|447.22|20
1735433330000|2024-12-29 00:48:50|449.58|447.28|449.57|447.27|449.58|447.28|449.44|447.14|16
1735433340000|2024-12-29 00:49:00|449.56|447.26|449.62|447.32|449.64|447.34|449.56|447.26|11
1735433350000|2024-12-29 00:49:10|449.61|447.31|449.56|447.26|449.61|447.31|449.51|447.21|19
1735433360000|2024-12-29 00:49:20|449.54|447.24|449.68|447.38|449.71|447.41|449.54|447.24|17
1735433370000|2024-12-29 00:49:30|449.65|447.35|449.64|447.34|449.66|447.36|449.59|447.29|18
1735433380000|2024-12-29 00:49:40|449.65|447.35|449.68|447.38|449.68|447.38|449.63|447.33|13
1735433390000|2024-12-29 00:49:50|449.67|447.37|449.56|447.26|449.67|447.37|449.49|447.19|20
1735433400000|2024-12-29 00:50:00|449.63|447.33|449.69|447.39|449.76|447.46|449.63|447.33|12
1735433410000|2024-12-29 00:50:10|449.66|447.36|449.51|447.21|449.68|447.38|449.51|447.21|10
1735433420000|2024-12-29 00:50:20|449.52|447.22|449.59|447.29|449.59|447.29|449.52|447.22|9
1735433430000|2024-12-29 00:50:30|449.61|447.31|449.64|447.34|449.68|447.38|449.59|447.29|14
1735433440000|2024-12-29 00:50:40|449.63|447.33|449.73|447.43|449.75|447.45|449.63|447.33|14
1735433450000|2024-12-29 00:50:50|449.74|447.44|449.76|447.46|449.78|447.48|449.74|447.44|5
1735433460000|2024-12-29 00:51:00|449.74|447.44|449.74|447.44|449.74|447.44|449.63|447.33|9
1735433470000|2024-12-29 00:51:10|449.73|447.43|449.66|447.36|449.73|447.43|449.66|447.36|15
1735433480000|2024-12-29 00:51:20|449.67|447.37|449.74|447.44|449.76|447.46|449.62|447.32|15
1735433490000|2024-12-29 00:51:30|449.73|447.43|449.71|447.41|449.73|447.43|449.6|447.3|19
1735433500000|2024-12-29 00:51:40|449.73|447.43|449.73|447.43|449.74|447.44|449.71|447.41|9
1735433510000|2024-12-29 00:51:50|449.72|447.42|449.69|447.39|449.74|447.44|449.68|447.38|12
1735433520000|2024-12-29 00:52:00|449.66|447.36|449.71|447.41|449.73|447.43|449.65|447.35|15
1735433530000|2024-12-29 00:52:10|449.72|447.42|449.73|447.43|449.73|447.43|449.66|447.36|17
1735433540000|2024-12-29 00:52:20|449.71|447.41|449.83|447.53|449.87|447.57|449.71|447.41|10
1735433550000|2024-12-29 00:52:30|449.82|447.52|449.85|447.55|449.87|447.57|449.82|447.52|19
1735433560000|2024-12-29 00:52:40|449.86|447.56|450.05|447.75|450.06|447.76|449.86|447.56|11
1735433570000|2024-12-29 00:52:50|450.04|447.74|449.99|447.69|450.06|447.76|449.93|447.63|26
1735433580000|2024-12-29 00:53:00|449.98|447.68|449.95|447.65|450.04|447.74|449.95|447.65|24
1735433590000|2024-12-29 00:53:10|449.96|447.66|449.95|447.65|450|447.7|449.9|447.6|23
1735433600000|2024-12-29 00:53:20|449.97|447.67|449.99|447.69|450.01|447.71|449.9|447.6|16
1735433610000|2024-12-29 00:53:30|450.01|447.71|449.95|447.65|450.03|447.73|449.94|447.64|18
1735433620000|2024-12-29 00:53:40|449.94|447.64|449.77|447.47|449.94|447.64|449.73|447.43|15
1735433630000|2024-12-29 00:53:50|449.79|447.49|449.79|447.49|449.79|447.49|449.76|447.46|9
1735433640000|2024-12-29 00:54:00|449.77|447.47|449.78|447.48|449.79|447.49|449.77|447.47|9
1735433650000|2024-12-29 00:54:10|449.79|447.49|449.71|447.41|449.79|447.49|449.71|447.41|10
1735433660000|2024-12-29 00:54:20|449.66|447.36|449.7|447.4|449.7|447.4|449.64|447.34|7
1735433670000|2024-12-29 00:54:30|449.68|447.38|449.69|447.39|449.71|447.41|449.67|447.37|22
1735433680000|2024-12-29 00:54:40|449.68|447.38|449.66|447.36|449.68|447.38|449.64|447.34|18
1735433690000|2024-12-29 00:54:50|449.67|447.37|449.68|447.38|449.71|447.41|449.67|447.37|20
1735433700000|2024-12-29 00:55:00|449.67|447.37|449.61|447.31|449.67|447.37|449.57|447.27|16
1735433710000|2024-12-29 00:55:10|449.56|447.26|449.39|447.09|449.56|447.26|449.39|447.09|18
1735433720000|2024-12-29 00:55:20|449.4|447.1|449.52|447.22|449.52|447.22|449.4|447.1|24
1735433730000|2024-12-29 00:55:30|449.51|447.21|449.68|447.38|449.72|447.42|449.5|447.2|22
1735433740000|2024-12-29 00:55:40|449.69|447.39|449.65|447.35|449.7|447.4|449.65|447.35|10
1735433750000|2024-12-29 00:55:50|449.69|447.39|449.69|447.39|449.71|447.41|449.66|447.36|15
1735433760000|2024-12-29 00:56:00|449.67|447.37|449.68|447.38|449.7|447.4|449.66|447.36|16
1735433770000|2024-12-29 00:56:10|449.69|447.39|449.69|447.39|449.72|447.42|449.68|447.38|12
1735433780000|2024-12-29 00:56:20|449.68|447.38|449.68|447.38|449.68|447.38|449.64|447.34|12
1735433790000|2024-12-29 00:56:30|449.69|447.39|449.68|447.38|449.71|447.41|449.68|447.38|14
1735433800000|2024-12-29 00:56:40|449.69|447.39|449.71|447.41|449.74|447.44|449.64|447.34|28
1735433810000|2024-12-29 00:56:50|449.7|447.4|449.87|447.57|449.87|447.57|449.7|447.4|18
1735433820000|2024-12-29 00:57:00|449.86|447.56|449.97|447.67|449.99|447.69|449.85|447.55|24
1735433830000|2024-12-29 00:57:10|449.98|447.68|450.12|447.82|450.16|447.86|449.98|447.68|23
1735433840000|2024-12-29 00:57:20|450.1|447.8|450.06|447.76|450.14|447.84|449.98|447.68|25
1735433850000|2024-12-29 00:57:30|450.01|447.71|450.05|447.75|450.05|447.75|450.01|447.71|16
1735433860000|2024-12-29 00:57:40|450.07|447.77|450.04|447.74|450.1|447.8|450.02|447.72|19
1735433870000|2024-12-29 00:57:50|450.05|447.75|450.05|447.75|450.1|447.8|450.04|447.74|10
1735433880000|2024-12-29 00:58:00|450.06|447.76|450.04|447.74|450.07|447.77|450.02|447.72|17
1735433890000|2024-12-29 00:58:10|450.02|447.72|449.99|447.69|450.04|447.74|449.97|447.67|17
1735433900000|2024-12-29 00:58:20|449.98|447.68|449.87|447.57|450|447.7|449.87|447.57|13
1735433910000|2024-12-29 00:58:30|449.85|447.55|449.93|447.63|449.94|447.64|449.85|447.55|17
1735433920000|2024-12-29 00:58:40|449.92|447.62|449.89|447.59|449.93|447.63|449.89|447.59|9
1735433930000|2024-12-29 00:58:50|449.91|447.61|449.9|447.6|449.91|447.61|449.85|447.55|13
1735433940000|2024-12-29 00:59:00|449.97|447.67|449.91|447.61|449.97|447.67|449.9|447.6|25
1735433950000|2024-12-29 00:59:10|449.92|447.62|449.77|447.47|449.92|447.62|449.77|447.47|13
1735433960000|2024-12-29 00:59:20|449.8|447.5|449.8|447.5|449.81|447.51|449.76|447.46|24
1735433970000|2024-12-29 00:59:30|449.82|447.52|449.9|447.6|449.9|447.6|449.82|447.52|20
1735433980000|2024-12-29 00:59:40|449.91|447.61|449.97|447.67|449.97|447.67|449.88|447.58|17
1735433990000|2024-12-29 00:59:50|450.02|447.72|450.01|447.71|450.03|447.73|449.97|447.67|16
1735434000000|2024-12-29 01:00:00|450|447.7|450.05|447.75|450.07|447.77|449.97|447.67|19
1735434010000|2024-12-29 01:00:10|450.04|447.74|450.18|447.88|450.19|447.89|450.02|447.72|19
1735434020000|2024-12-29 01:00:20|450.19|447.89|450.36|448.06|450.38|448.08|450.16|447.86|22
1735434030000|2024-12-29 01:00:30|450.37|448.07|450.6|448.3|450.6|448.3|450.37|448.07|11
1735434040000|2024-12-29 01:00:40|450.59|448.29|450.57|448.27|450.63|448.33|450.56|448.26|23
1735434050000|2024-12-29 01:00:50|450.58|448.28|450.66|448.36|450.66|448.36|450.58|448.28|12
1735434060000|2024-12-29 01:01:00|450.65|448.35|450.71|448.41|450.71|448.41|450.62|448.32|14
1735434070000|2024-12-29 01:01:10|450.7|448.4|450.88|448.58|450.92|448.62|450.7|448.4|16
1735434080000|2024-12-29 01:01:20|450.87|448.57|450.86|448.56|450.95|448.65|450.85|448.55|19
1735434090000|2024-12-29 01:01:30|450.87|448.57|450.96|448.66|450.96|448.66|450.86|448.56|18
1735434100000|2024-12-29 01:01:40|450.95|448.65|450.84|448.54|450.95|448.65|450.76|448.46|22
1735434110000|2024-12-29 01:01:50|450.85|448.55|450.91|448.61|450.92|448.62|450.85|448.55|15
1735434120000|2024-12-29 01:02:00|450.9|448.6|450.95|448.65|450.95|448.65|450.89|448.59|19
1735434130000|2024-12-29 01:02:10|450.94|448.64|450.83|448.53|450.94|448.64|450.83|448.53|7
1735434140000|2024-12-29 01:02:20|450.84|448.54|450.96|448.66|450.97|448.67|450.84|448.54|10
1735434150000|2024-12-29 01:02:30|450.94|448.64|451.18|448.88|451.18|448.88|450.94|448.64|15
1735434160000|2024-12-29 01:02:40|451.17|448.87|451.12|448.82|451.19|448.89|451.12|448.82|9
1735434170000|2024-12-29 01:02:50|451.13|448.83|451.07|448.77|451.14|448.84|451.04|448.74|17
1735434180000|2024-12-29 01:03:00|451.05|448.75|451.09|448.79|451.09|448.79|451.05|448.75|10
1735434190000|2024-12-29 01:03:10|451.12|448.82|451.09|448.79|451.14|448.84|451|448.7|18
1735434200000|2024-12-29 01:03:20|451.08|448.78|451.05|448.75|451.08|448.78|451.04|448.74|10
1735434210000|2024-12-29 01:03:30|451.06|448.76|451.03|448.73|451.06|448.76|451|448.7|17
1735434220000|2024-12-29 01:03:40|451.02|448.72|451.02|448.72|451.07|448.77|451|448.7|20
1735434230000|2024-12-29 01:03:50|451|448.7|450.98|448.68|451.01|448.71|450.98|448.68|4
1735434240000|2024-12-29 01:04:00|450.94|448.64|450.93|448.63|450.94|448.64|450.88|448.58|11
1735434250000|2024-12-29 01:04:10|450.91|448.61|450.84|448.54|450.91|448.61|450.84|448.54|15
1735434260000|2024-12-29 01:04:20|450.83|448.53|450.84|448.54|450.87|448.57|450.8|448.5|23
1735434270000|2024-12-29 01:04:30|450.83|448.53|450.85|448.55|450.93|448.63|450.81|448.51|22
1735434280000|2024-12-29 01:04:40|450.82|448.52|450.82|448.52|450.86|448.56|450.82|448.52|17
1735434290000|2024-12-29 01:04:50|450.83|448.53|450.76|448.46|450.83|448.53|450.76|448.46|5
1735434300000|2024-12-29 01:05:00|450.77|448.47|450.56|448.26|450.77|448.47|450.46|448.16|25
1735434310000|2024-12-29 01:05:10|450.58|448.28|450.53|448.23|450.6|448.3|450.53|448.23|15
1735434320000|2024-12-29 01:05:20|450.54|448.24|450.59|448.29|450.59|448.29|450.53|448.23|16
1735434330000|2024-12-29 01:05:30|450.58|448.28|450.43|448.13|450.58|448.28|450.43|448.13|6
1735434340000|2024-12-29 01:05:40|450.44|448.14|450.3|448|450.45|448.15|450.3|448|15
1735434350000|2024-12-29 01:05:50|450.31|448.01|450.35|448.05|450.37|448.07|450.28|447.98|26
1735434360000|2024-12-29 01:06:00|450.34|448.04|450.15|447.85|450.34|448.04|450.12|447.82|29
1735434370000|2024-12-29 01:06:10|450.14|447.84|450.22|447.92|450.25|447.95|450.14|447.84|18
1735434380000|2024-12-29 01:06:20|450.2|447.9|450.23|447.93|450.23|447.93|450.11|447.81|16
1735434390000|2024-12-29 01:06:30|450.2|447.9|450.11|447.81|450.22|447.92|450.1|447.8|9
1735434400000|2024-12-29 01:06:40|450.12|447.82|450.23|447.93|450.23|447.93|450.11|447.81|8
1735434410000|2024-12-29 01:06:50|450.22|447.92|450.29|447.99|450.31|448.01|450.18|447.88|23
1735434420000|2024-12-29 01:07:00|450.28|447.98|450.17|447.87|450.32|448.02|450.09|447.79|24
1735434430000|2024-12-29 01:07:10|450.18|447.88|450.13|447.83|450.18|447.88|450.1|447.8|17
1735434440000|2024-12-29 01:07:20|450.12|447.82|450.31|448.01|450.32|448.02|450.12|447.82|17
1735434450000|2024-12-29 01:07:30|450.3|448|450.31|448.01|450.33|448.03|450.26|447.96|18
1735434460000|2024-12-29 01:07:40|450.32|448.02|450.35|448.05|450.37|448.07|450.32|448.02|13
1735434470000|2024-12-29 01:07:50|450.34|448.04|450.34|448.04|450.35|448.05|450.33|448.03|7
1735434480000|2024-12-29 01:08:00|450.33|448.03|450.21|447.91|450.33|448.03|450.19|447.89|20
1735434490000|2024-12-29 01:08:10|450.28|447.98|450.31|448.01|450.37|448.07|450.28|447.98|19
1735434500000|2024-12-29 01:08:20|450.3|448|450.35|448.05|450.39|448.09|450.3|448|14
1735434510000|2024-12-29 01:08:30|450.37|448.07|450.33|448.03|450.38|448.08|450.3|448|11
1735434520000|2024-12-29 01:08:40|450.32|448.02|450.12|447.82|450.32|448.02|450.11|447.81|18
1735434530000|2024-12-29 01:08:50|450.13|447.83|450.03|447.73|450.15|447.85|450.03|447.73|21
1735434540000|2024-12-29 01:09:00|450.04|447.74|450.03|447.73|450.06|447.76|450.02|447.72|15
1735434550000|2024-12-29 01:09:10|450.04|447.74|449.95|447.65|450.04|447.74|449.94|447.64|21
1735434560000|2024-12-29 01:09:20|449.96|447.66|450|447.7|450.01|447.71|449.95|447.65|15
1735434570000|2024-12-29 01:09:30|449.99|447.69|449.78|447.48|449.99|447.69|449.76|447.46|15
1735434580000|2024-12-29 01:09:40|449.77|447.47|449.75|447.45|449.78|447.48|449.74|447.44|9
1735434590000|2024-12-29 01:09:50|449.74|447.44|449.77|447.47|449.78|447.48|449.64|447.34|22
1735434600000|2024-12-29 01:10:00|449.76|447.46|449.6|447.3|449.78|447.48|449.59|447.29|27
1735434610000|2024-12-29 01:10:10|449.61|447.31|449.76|447.46|449.77|447.47|449.61|447.31|18
1735434620000|2024-12-29 01:10:20|449.74|447.44|449.73|447.43|449.75|447.45|449.7|447.4|13
1735434630000|2024-12-29 01:10:30|449.66|447.36|449.66|447.36|449.66|447.36|449.56|447.26|11
1735434640000|2024-12-29 01:10:40|449.67|447.37|449.67|447.37|449.67|447.37|449.61|447.31|9
1735434650000|2024-12-29 01:10:50|449.68|447.38|449.65|447.35|449.69|447.39|449.65|447.35|12
1735434660000|2024-12-29 01:11:00|449.62|447.32|449.68|447.38|449.69|447.39|449.61|447.31|15
1735434670000|2024-12-29 01:11:10|449.69|447.39|449.69|447.39|449.74|447.44|449.6|447.3|18
1735434680000|2024-12-29 01:11:20|449.71|447.41|449.69|447.39|449.71|447.41|449.64|447.34|17
1735434690000|2024-12-29 01:11:30|449.7|447.4|449.89|447.59|449.91|447.61|449.7|447.4|21
1735434700000|2024-12-29 01:11:40|449.91|447.61|449.82|447.52|449.91|447.61|449.79|447.49|16
1735434710000|2024-12-29 01:11:50|449.81|447.51|449.84|447.54|449.88|447.58|449.8|447.5|15
1735434720000|2024-12-29 01:12:00|449.86|447.56|450.04|447.74|450.08|447.78|449.86|447.56|20
1735434730000|2024-12-29 01:12:10|450.05|447.75|449.93|447.63|450.05|447.75|449.91|447.61|19
1735434740000|2024-12-29 01:12:20|449.91|447.61|449.96|447.66|449.96|447.66|449.91|447.61|14
1735434750000|2024-12-29 01:12:30|449.94|447.64|450.12|447.82|450.15|447.85|449.94|447.64|16
1735434760000|2024-12-29 01:12:40|450.15|447.85|450.1|447.8|450.15|447.85|450.08|447.78|15
1735434770000|2024-12-29 01:12:50|450.11|447.81|450.14|447.84|450.15|447.85|450.11|447.81|9
1735434780000|2024-12-29 01:13:00|450.13|447.83|450.1|447.8|450.17|447.87|450.1|447.8|12
1735434790000|2024-12-29 01:13:10|450.11|447.81|450.23|447.93|450.28|447.98|450.1|447.8|15
1735434800000|2024-12-29 01:13:20|450.24|447.94|450.07|447.77|450.24|447.94|450.06|447.76|12
1735434810000|2024-12-29 01:13:30|450.06|447.76|450.02|447.72|450.07|447.77|450.01|447.71|12
1735434820000|2024-12-29 01:13:40|450.03|447.73|450.02|447.72|450.04|447.74|450.01|447.71|16
1735434830000|2024-12-29 01:13:50|450.01|447.71|450.03|447.73|450.05|447.75|450.01|447.71|8
1735434840000|2024-12-29 01:14:00|450.02|447.72|449.9|447.6|450.02|447.72|449.85|447.55|7
1735434850000|2024-12-29 01:14:10|449.91|447.61|449.89|447.59|449.93|447.63|449.88|447.58|19
1735434860000|2024-12-29 01:14:20|449.9|447.6|449.9|447.6|449.92|447.62|449.89|447.59|16
1735434870000|2024-12-29 01:14:30|449.89|447.59|449.81|447.51|449.9|447.6|449.77|447.47|17
1735434880000|2024-12-29 01:14:40|449.78|447.48|449.77|447.47|449.8|447.5|449.76|447.46|23
1735434890000|2024-12-29 01:14:50|449.74|447.44|449.8|447.5|449.8|447.5|449.74|447.44|14
1735434900000|2024-12-29 01:15:00|449.84|447.54|449.89|447.59|449.96|447.66|449.84|447.54|16
1735434910000|2024-12-29 01:15:10|449.88|447.58|449.87|447.57|449.89|447.59|449.85|447.55|10
1735434920000|2024-12-29 01:15:20|449.86|447.56|449.8|447.5|449.87|447.57|449.74|447.44|22
1735434930000|2024-12-29 01:15:30|449.91|447.61|450.12|447.82|450.13|447.83|449.91|447.61|19
1735434940000|2024-12-29 01:15:40|450.13|447.83|450.12|447.82|450.27|447.97|450.1|447.8|21
1735434950000|2024-12-29 01:15:50|450.13|447.83|450.21|447.91|450.21|447.91|450.12|447.82|12
1735434960000|2024-12-29 01:16:00|450.2|447.9|450.18|447.88|450.2|447.9|450.1|447.8|20
1735434970000|2024-12-29 01:16:10|450.19|447.89|450.09|447.79|450.2|447.9|450.09|447.79|17
1735434980000|2024-12-29 01:16:20|450.1|447.8|449.96|447.66|450.1|447.8|449.92|447.62|15
1735434990000|2024-12-29 01:16:30|449.95|447.65|449.94|447.64|449.96|447.66|449.92|447.62|12
1735435000000|2024-12-29 01:16:40|449.93|447.63|449.89|447.59|449.93|447.63|449.89|447.59|9
1735435010000|2024-12-29 01:16:50|449.9|447.6|449.87|447.57|449.91|447.61|449.78|447.48|8
1735435020000|2024-12-29 01:17:00|449.83|447.53|449.85|447.55|449.95|447.65|449.72|447.42|25
1735435030000|2024-12-29 01:17:10|449.86|447.56|449.91|447.61|449.93|447.63|449.84|447.54|18
1735435040000|2024-12-29 01:17:20|449.89|447.59|449.58|447.28|449.91|447.61|449.51|447.21|22
1735435050000|2024-12-29 01:17:30|449.56|447.26|449.45|447.15|449.59|447.29|449.45|447.15|16
1735435060000|2024-12-29 01:17:40|449.44|447.14|449.4|447.1|449.45|447.15|449.32|447.02|22
1735435070000|2024-12-29 01:17:50|449.41|447.11|449.29|446.99|449.47|447.17|449.28|446.98|27
1735435080000|2024-12-29 01:18:00|449.28|446.98|449.45|447.15|449.48|447.18|449.28|446.98|26
1735435090000|2024-12-29 01:18:10|449.44|447.14|449.46|447.16|449.53|447.23|449.42|447.12|22
1735435100000|2024-12-29 01:18:20|449.44|447.14|449.4|447.1|449.49|447.19|449.3|447|24
1735435110000|2024-12-29 01:18:30|449.36|447.06|449.34|447.04|449.36|447.06|449.3|447|14
1735435120000|2024-12-29 01:18:40|449.35|447.05|449.41|447.11|449.41|447.11|449.34|447.04|15
1735435130000|2024-12-29 01:18:50|449.42|447.12|449.45|447.15|449.46|447.16|449.41|447.11|12
1735435140000|2024-12-29 01:19:00|449.44|447.14|449.34|447.04|449.44|447.14|449.33|447.03|16
1735435150000|2024-12-29 01:19:10|449.33|447.03|449.26|446.96|449.34|447.04|449.26|446.96|13
1735435160000|2024-12-29 01:19:20|449.25|446.95|449.28|446.98|449.29|446.99|449.25|446.95|10
1735435170000|2024-12-29 01:19:30|449.27|446.97|449.27|446.97|449.28|446.98|449.27|446.97|3
1735435180000|2024-12-29 01:19:40|449.2|446.9|449.3|447|449.3|447|449.19|446.89|14
1735435190000|2024-12-29 01:19:50|449.29|446.99|449.18|446.88|449.32|447.02|449.15|446.85|18
1735435200000|2024-12-29 01:20:00|449.21|446.91|449.27|446.97|449.29|446.99|449.2|446.9|14
1735435210000|2024-12-29 01:20:10|449.29|446.99|449.28|446.98|449.32|447.02|449.28|446.98|11
1735435220000|2024-12-29 01:20:20|449.29|446.99|449.18|446.88|449.29|446.99|449.18|446.88|12
1735435230000|2024-12-29 01:20:30|449.19|446.89|449.25|446.95|449.25|446.95|449.19|446.89|25
1735435240000|2024-12-29 01:20:40|449.27|446.97|449.23|446.93|449.27|446.97|449.2|446.9|17
1735435250000|2024-12-29 01:20:50|449.22|446.92|449.19|446.89|449.23|446.93|449.19|446.89|12
1735435260000|2024-12-29 01:21:00|449.18|446.88|449.07|446.77|449.19|446.89|449.04|446.74|18
1735435270000|2024-12-29 01:21:10|449.08|446.78|449.11|446.81|449.12|446.82|449.08|446.78|12
1735435280000|2024-12-29 01:21:20|449.09|446.79|448.98|446.68|449.09|446.79|448.96|446.66|15
1735435290000|2024-12-29 01:21:30|448.97|446.67|449.14|446.84|449.17|446.87|448.9|446.6|22
1735435300000|2024-12-29 01:21:40|449.13|446.83|449.11|446.81|449.14|446.84|449.07|446.77|17
1735435310000|2024-12-29 01:21:50|449.1|446.8|448.53|446.23|449.11|446.81|448.53|446.23|21
1735435320000|2024-12-29 01:22:00|448.55|446.25|448.53|446.23|448.59|446.29|448.52|446.22|24
1735435330000|2024-12-29 01:22:10|448.54|446.24|448.54|446.24|448.58|446.28|448.53|446.23|20
1735435340000|2024-12-29 01:22:20|448.55|446.25|448.49|446.19|448.55|446.25|448.49|446.19|14
1735435350000|2024-12-29 01:22:30|448.5|446.2|448.17|445.87|448.5|446.2|448.15|445.85|21
1735435360000|2024-12-29 01:22:40|448.16|445.86|448.23|445.93|448.23|445.93|448.16|445.86|19
1735435370000|2024-12-29 01:22:50|448.24|445.94|448.36|446.06|448.37|446.07|448.23|445.93|26
1735435380000|2024-12-29 01:23:00|448.34|446.04|448.28|445.98|448.34|446.04|448.18|445.88|16
1735435390000|2024-12-29 01:23:10|448.31|446.01|448.73|446.43|448.73|446.43|448.31|446.01|21
1735435400000|2024-12-29 01:23:20|448.75|446.45|448.82|446.52|448.85|446.55|448.75|446.45|24
1735435410000|2024-12-29 01:23:30|448.83|446.53|448.83|446.53|448.93|446.63|448.82|446.52|21
1735435420000|2024-12-29 01:23:40|448.79|446.49|448.8|446.5|448.82|446.52|448.78|446.48|15
1735435430000|2024-12-29 01:23:50|448.79|446.49|448.72|446.42|448.83|446.53|448.72|446.42|17
1735435440000|2024-12-29 01:24:00|448.69|446.39|448.48|446.18|448.7|446.4|448.48|446.18|19
1735435450000|2024-12-29 01:24:10|448.47|446.17|448.46|446.16|448.49|446.19|448.46|446.16|22
1735435460000|2024-12-29 01:24:20|448.47|446.17|448.43|446.13|448.47|446.17|448.39|446.09|16
1735435470000|2024-12-29 01:24:30|448.44|446.14|448.54|446.24|448.56|446.26|448.44|446.14|18
1735435480000|2024-12-29 01:24:40|448.55|446.25|448.6|446.3|448.63|446.33|448.53|446.23|24
1735435490000|2024-12-29 01:24:50|448.59|446.29|448.63|446.33|448.64|446.34|448.54|446.24|23
1735435500000|2024-12-29 01:25:00|448.64|446.34|448.62|446.32|448.64|446.34|448.6|446.3|13
1735435510000|2024-12-29 01:25:10|448.61|446.31|448.57|446.27|448.62|446.32|448.55|446.25|15
1735435520000|2024-12-29 01:25:20|448.58|446.28|448.61|446.31|448.64|446.34|448.57|446.27|18
1735435530000|2024-12-29 01:25:30|448.62|446.32|448.68|446.38|448.69|446.39|448.61|446.31|12
1735435540000|2024-12-29 01:25:40|448.69|446.39|448.69|446.39|448.71|446.41|448.63|446.33|15
1735435550000|2024-12-29 01:25:50|448.7|446.4|448.98|446.68|448.98|446.68|448.7|446.4|19
1735435560000|2024-12-29 01:26:00|448.99|446.69|449.1|446.8|449.23|446.93|448.98|446.68|25
1735435570000|2024-12-29 01:26:10|449.11|446.81|449.11|446.81|449.12|446.82|449.04|446.74|12
1735435580000|2024-12-29 01:26:20|449.12|446.82|449.18|446.88|449.18|446.88|449.12|446.82|7
1735435590000|2024-12-29 01:26:30|449.21|446.91|449.15|446.85|449.23|446.93|449.12|446.82|10
1735435600000|2024-12-29 01:26:40|449.13|446.83|449.08|446.78|449.15|446.85|449.07|446.77|17
1735435610000|2024-12-29 01:26:50|449.09|446.79|449.07|446.77|449.09|446.79|449.04|446.74|12
1735435620000|2024-12-29 01:27:00|449.09|446.79|449.06|446.76|449.09|446.79|449|446.7|12
1735435630000|2024-12-29 01:27:10|449.05|446.75|449.23|446.93|449.29|446.99|449.05|446.75|20
1735435640000|2024-12-29 01:27:20|449.24|446.94|449.29|446.99|449.3|447|449.24|446.94|19
1735435650000|2024-12-29 01:27:30|449.3|447|449.3|447|449.34|447.04|449.27|446.97|20
1735435660000|2024-12-29 01:27:40|449.28|446.98|449.21|446.91|449.3|447|449.2|446.9|25
1735435670000|2024-12-29 01:27:50|449.2|446.9|449.22|446.92|449.24|446.94|449.2|446.9|15
1735435680000|2024-12-29 01:28:00|449.26|446.96|449.23|446.93|449.27|446.97|449.2|446.9|18
1735435690000|2024-12-29 01:28:10|449.24|446.94|449.22|446.92|449.29|446.99|449.18|446.88|15
1735435700000|2024-12-29 01:28:20|449.23|446.93|449.08|446.78|449.29|446.99|449.04|446.74|21
1735435710000|2024-12-29 01:28:30|449.09|446.79|449.17|446.87|449.2|446.9|449.08|446.78|19
1735435720000|2024-12-29 01:28:40|449.18|446.88|449.16|446.86|449.18|446.88|449.14|446.84|9
1735435730000|2024-12-29 01:28:50|449.15|446.85|449.15|446.85|449.2|446.9|449.13|446.83|10
1735435740000|2024-12-29 01:29:00|449.16|446.86|449.22|446.92|449.26|446.96|449.15|446.85|14
1735435750000|2024-12-29 01:29:10|449.23|446.93|449.27|446.97|449.28|446.98|449.23|446.93|17
1735435760000|2024-12-29 01:29:20|449.29|446.99|449.3|447|449.33|447.03|449.26|446.96|16
1735435770000|2024-12-29 01:29:30|449.29|446.99|449.24|446.94|449.3|447|449.22|446.92|20
1735435780000|2024-12-29 01:29:40|449.23|446.93|448.97|446.67|449.23|446.93|448.9|446.6|32
1735435790000|2024-12-29 01:29:50|448.99|446.69|449.02|446.72|449.02|446.72|448.95|446.65|20
1735435800000|2024-12-29 01:30:00|449.05|446.75|449.13|446.83|449.15|446.85|449.01|446.71|31
1735435810000|2024-12-29 01:30:10|449.14|446.84|449.13|446.83|449.29|446.99|449.07|446.77|25
1735435820000|2024-12-29 01:30:20|449.12|446.82|449.23|446.93|449.25|446.95|449.12|446.82|18
1735435830000|2024-12-29 01:30:30|449.2|446.9|449.18|446.88|449.27|446.97|449.18|446.88|10
1735435840000|2024-12-29 01:30:40|449.17|446.87|449.16|446.86|449.19|446.89|449.15|446.85|15
1735435850000|2024-12-29 01:30:50|449.2|446.9|449.16|446.86|449.21|446.91|449.15|446.85|25
1735435860000|2024-12-29 01:31:00|449.14|446.84|449.27|446.97|449.27|446.97|449.14|446.84|21
1735435870000|2024-12-29 01:31:10|449.26|446.96|449.03|446.73|449.28|446.98|449.02|446.72|18
1735435880000|2024-12-29 01:31:20|449.04|446.74|449.05|446.75|449.08|446.78|449.04|446.74|11
1735435890000|2024-12-29 01:31:30|449.03|446.73|449.03|446.73|449.04|446.74|449.01|446.71|12
1735435900000|2024-12-29 01:31:40|449.02|446.72|449.05|446.75|449.06|446.76|449.02|446.72|17
1735435910000|2024-12-29 01:31:50|449.04|446.74|449.02|446.72|449.05|446.75|448.85|446.55|16
1735435920000|2024-12-29 01:32:00|449.03|446.73|449.16|446.86|449.16|446.86|449.03|446.73|6
1735435930000|2024-12-29 01:32:10|449.17|446.87|449.14|446.84|449.39|447.09|449.14|446.84|22
1735435940000|2024-12-29 01:32:20|449.16|446.86|449.04|446.74|449.17|446.87|449.03|446.73|17
1735435950000|2024-12-29 01:32:30|449.05|446.75|449.07|446.77|449.09|446.79|449.04|446.74|17
1735435960000|2024-12-29 01:32:40|449.08|446.78|448.89|446.59|449.14|446.84|448.88|446.58|22
1735435970000|2024-12-29 01:32:50|448.9|446.6|448.98|446.68|448.98|446.68|448.9|446.6|16
1735435980000|2024-12-29 01:33:00|448.97|446.67|448.89|446.59|448.97|446.67|448.82|446.52|19
1735435990000|2024-12-29 01:33:10|448.84|446.54|448.75|446.45|448.94|446.64|448.72|446.42|23
1735436000000|2024-12-29 01:33:20|448.73|446.43|448.9|446.6|448.91|446.61|448.72|446.42|19
1735436010000|2024-12-29 01:33:30|448.89|446.59|449.01|446.71|449.07|446.77|448.88|446.58|19
1735436020000|2024-12-29 01:33:40|448.96|446.66|448.94|446.64|449.06|446.76|448.94|446.64|10
1735436030000|2024-12-29 01:33:50|448.95|446.65|449.01|446.71|449.1|446.8|448.95|446.65|14
1735436040000|2024-12-29 01:34:00|449.03|446.73|448.88|446.58|449.03|446.73|448.88|446.58|25
1735436050000|2024-12-29 01:34:10|448.89|446.59|449.12|446.82|449.12|446.82|448.88|446.58|12
1735436060000|2024-12-29 01:34:20|449.13|446.83|449.19|446.89|449.25|446.95|449.13|446.83|14
1735436070000|2024-12-29 01:34:30|449.2|446.9|449.16|446.86|449.21|446.91|449.16|446.86|13
1735436080000|2024-12-29 01:34:40|449.17|446.87|449.17|446.87|449.2|446.9|449.15|446.85|16
1735436090000|2024-12-29 01:34:50|449.15|446.85|449.14|446.84|449.15|446.85|449.03|446.73|16
1735436100000|2024-12-29 01:35:00|449.16|446.86|449.49|447.19|449.49|447.19|449.16|446.86|20
1735436110000|2024-12-29 01:35:10|449.48|447.18|449.44|447.14|449.48|447.18|449.39|447.09|19
1735436120000|2024-12-29 01:35:20|449.48|447.18|449.28|446.98|449.48|447.18|449.28|446.98|22
1735436130000|2024-12-29 01:35:30|449.29|446.99|449.31|447.01|449.35|447.05|449.28|446.98|13
1735436140000|2024-12-29 01:35:40|449.32|447.02|449.39|447.09|449.4|447.1|449.31|447.01|15
1735436150000|2024-12-29 01:35:50|449.37|447.07|449.25|446.95|449.37|447.07|449.22|446.92|8
1735436160000|2024-12-29 01:36:00|449.26|446.96|449.2|446.9|449.26|446.96|449.17|446.87|15
1735436170000|2024-12-29 01:36:10|449.18|446.88|449.19|446.89|449.27|446.97|449.18|446.88|18
1735436180000|2024-12-29 01:36:20|449.18|446.88|449.2|446.9|449.22|446.92|449.16|446.86|9
1735436190000|2024-12-29 01:36:30|449.21|446.91|449.27|446.97|449.3|447|449.2|446.9|14
1735436200000|2024-12-29 01:36:40|449.28|446.98|449.31|447.01|449.33|447.03|449.27|446.97|16
1735436210000|2024-12-29 01:36:50|449.3|447|449.23|446.93|449.3|447|449.18|446.88|11
1735436220000|2024-12-29 01:37:00|449.21|446.91|449.33|447.03|449.33|447.03|449.21|446.91|19
1735436230000|2024-12-29 01:37:10|449.35|447.05|449.54|447.24|449.54|447.24|449.35|447.05|11
1735436240000|2024-12-29 01:37:20|449.58|447.28|449.64|447.34|449.65|447.35|449.54|447.24|12
1735436250000|2024-12-29 01:37:30|449.62|447.32|449.51|447.21|449.64|447.34|449.49|447.19|14
1735436260000|2024-12-29 01:37:40|449.5|447.2|449.36|447.06|449.5|447.2|449.35|447.05|8
1735436270000|2024-12-29 01:37:50|449.37|447.07|449.42|447.12|449.44|447.14|449.36|447.06|16
1735436280000|2024-12-29 01:38:00|449.41|447.11|449.28|446.98|449.42|447.12|449.28|446.98|15
1735436290000|2024-12-29 01:38:10|449.29|446.99|449.08|446.78|449.31|447.01|449.07|446.77|20
1735436300000|2024-12-29 01:38:20|449.09|446.79|449.06|446.76|449.09|446.79|449.01|446.71|21
1735436310000|2024-12-29 01:38:30|449.05|446.75|449.12|446.82|449.16|446.86|449.05|446.75|15
1735436320000|2024-12-29 01:38:40|449.11|446.81|449.09|446.79|449.15|446.85|449.06|446.76|15
1735436330000|2024-12-29 01:38:50|449.08|446.78|449|446.7|449.09|446.79|448.99|446.69|19
1735436340000|2024-12-29 01:39:00|448.99|446.69|449.07|446.77|449.07|446.77|448.97|446.67|16
1735436350000|2024-12-29 01:39:10|449.06|446.76|449.1|446.8|449.12|446.82|449.01|446.71|25
1735436360000|2024-12-29 01:39:20|449.06|446.76|449.05|446.75|449.17|446.87|449.05|446.75|15
1735436370000|2024-12-29 01:39:30|449.04|446.74|449.08|446.78|449.08|446.78|449.03|446.73|15
1735436380000|2024-12-29 01:39:40|449.11|446.81|449.15|446.85|449.22|446.92|449.11|446.81|8
1735436390000|2024-12-29 01:39:50|449.2|446.9|449.22|446.92|449.22|446.92|449.2|446.9|12
1735436400000|2024-12-29 01:40:00|449.23|446.93|449.27|446.97|449.31|447.01|449.23|446.93|9
1735436410000|2024-12-29 01:40:10|449.25|446.95|449.07|446.77|449.25|446.95|449.07|446.77|13
1735436420000|2024-12-29 01:40:20|449.08|446.78|449.1|446.8|449.19|446.89|449.08|446.78|16
1735436430000|2024-12-29 01:40:30|449.08|446.78|448.99|446.69|449.12|446.82|448.97|446.67|16
1735436440000|2024-12-29 01:40:40|449.01|446.71|448.94|446.64|449.01|446.71|448.92|446.62|11
1735436450000|2024-12-29 01:40:50|448.93|446.63|448.71|446.41|448.93|446.63|448.68|446.38|15
1735436460000|2024-12-29 01:41:00|448.72|446.42|448.5|446.2|448.72|446.42|448.48|446.18|21
1735436470000|2024-12-29 01:41:10|448.51|446.21|448.57|446.27|448.57|446.27|448.5|446.2|10
1735436480000|2024-12-29 01:41:20|448.56|446.26|448.52|446.22|448.57|446.27|448.52|446.22|17
1735436490000|2024-12-29 01:41:30|448.53|446.23|448.53|446.23|448.53|446.23|448.47|446.17|17
1735436500000|2024-12-29 01:41:40|448.51|446.21|448.37|446.07|448.56|446.26|448.37|446.07|24
1735436510000|2024-12-29 01:41:50|448.29|445.99|448.49|446.19|448.49|446.19|448.29|445.99|18
1735436520000|2024-12-29 01:42:00|448.51|446.21|448.41|446.11|448.57|446.27|448.41|446.11|25
1735436530000|2024-12-29 01:42:10|448.42|446.12|448.48|446.18|448.5|446.2|448.41|446.11|18
1735436540000|2024-12-29 01:42:20|448.5|446.2|448.49|446.19|448.51|446.21|448.47|446.17|8
1735436550000|2024-12-29 01:42:30|448.48|446.18|448.47|446.17|448.49|446.19|448.47|446.17|6
1735436560000|2024-12-29 01:42:40|448.5|446.2|448.54|446.24|448.56|446.26|448.49|446.19|15
1735436570000|2024-12-29 01:42:50|448.53|446.23|448.48|446.18|448.54|446.24|448.43|446.13|18
1735436580000|2024-12-29 01:43:00|448.49|446.19|448.46|446.16|448.54|446.24|448.44|446.14|15
1735436590000|2024-12-29 01:43:10|448.44|446.14|448.42|446.12|448.45|446.15|448.42|446.12|14
1735436600000|2024-12-29 01:43:20|448.41|446.11|448.45|446.15|448.46|446.16|448.41|446.11|7
1735436610000|2024-12-29 01:43:30|448.42|446.12|448.36|446.06|448.45|446.15|448.34|446.04|17
1735436620000|2024-12-29 01:43:40|448.35|446.05|448.33|446.03|448.35|446.05|448.33|446.03|7
1735436630000|2024-12-29 01:43:50|448.34|446.04|448.48|446.18|448.51|446.21|448.34|446.04|18
1735436640000|2024-12-29 01:44:00|448.47|446.17|448.35|446.05|448.49|446.19|448.35|446.05|16
1735436650000|2024-12-29 01:44:10|448.38|446.08|448.34|446.04|448.38|446.08|448.28|445.98|17
1735436660000|2024-12-29 01:44:20|448.33|446.03|448.35|446.05|448.37|446.07|448.31|446.01|11
1735436670000|2024-12-29 01:44:30|448.36|446.06|448.28|445.98|448.38|446.08|448.25|445.95|19
1735436680000|2024-12-29 01:44:40|448.31|446.01|448.3|446|448.39|446.09|448.27|445.97|19
1735436690000|2024-12-29 01:44:50|448.32|446.02|448.34|446.04|448.34|446.04|448.32|446.02|17
1735436700000|2024-12-29 01:45:00|448.36|446.06|448.35|446.05|448.4|446.1|448.35|446.05|15
1735436710000|2024-12-29 01:45:10|448.36|446.06|448.34|446.04|448.41|446.11|448.31|446.01|18
1735436720000|2024-12-29 01:45:20|448.33|446.03|448.28|445.98|448.34|446.04|448.22|445.92|26
1735436730000|2024-12-29 01:45:30|448.27|445.97|448.34|446.04|448.46|446.16|448.27|445.97|17
1735436740000|2024-12-29 01:45:40|448.35|446.05|448.26|445.96|448.37|446.07|448.26|445.96|16
1735436750000|2024-12-29 01:45:50|448.27|445.97|448.34|446.04|448.34|446.04|448.27|445.97|5
1735436760000|2024-12-29 01:46:00|448.33|446.03|448.19|445.89|448.45|446.15|448.18|445.88|20
1735436770000|2024-12-29 01:46:10|448.18|445.88|448.29|445.99|448.29|445.99|448.18|445.88|18
1735436780000|2024-12-29 01:46:20|448.28|445.98|448.17|445.87|448.33|446.03|448.15|445.85|17
1735436790000|2024-12-29 01:46:30|448.16|445.86|448.31|446.01|448.31|446.01|448.16|445.86|17
1735436800000|2024-12-29 01:46:40|448.3|446|448.35|446.05|448.37|446.07|448.27|445.97|12
1735436810000|2024-12-29 01:46:50|448.34|446.04|448.22|445.92|448.34|446.04|448.22|445.92|13
1735436820000|2024-12-29 01:47:00|448.2|445.9|448.26|445.96|448.28|445.98|448.18|445.88|14
1735436830000|2024-12-29 01:47:10|448.27|445.97|448.33|446.03|448.35|446.05|448.27|445.97|10
1735436840000|2024-12-29 01:47:20|448.32|446.02|448.35|446.05|448.35|446.05|448.32|446.02|5
1735436850000|2024-12-29 01:47:30|448.4|446.1|448.13|445.83|448.41|446.11|448.13|445.83|19
1735436980000|2024-12-29 01:49:40|448.21|445.91|448.2|445.9|448.21|445.91|448.2|445.9|2
1735436990000|2024-12-29 01:49:50|448.23|445.93|448.15|445.85|448.26|445.96|448.15|445.85|16
1735437000000|2024-12-29 01:50:00|448.17|445.87|448.19|445.89|448.27|445.97|448.16|445.86|18
1735437010000|2024-12-29 01:50:10|448.18|445.88|448.27|445.97|448.27|445.97|448.18|445.88|10
1735437020000|2024-12-29 01:50:20|448.25|445.95|448.2|445.9|448.25|445.95|448.15|445.85|25
1735437030000|2024-12-29 01:50:30|448.21|445.91|448.28|445.98|448.29|445.99|448.2|445.9|13
1735437040000|2024-12-29 01:50:40|448.27|445.97|448.18|445.88|448.27|445.97|448.18|445.88|14
1735437050000|2024-12-29 01:50:50|448.19|445.89|448.31|446.01|448.32|446.02|448.18|445.88|17
1735437060000|2024-12-29 01:51:00|448.3|446|448.13|445.83|448.35|446.05|448.13|445.83|17
1735437400000|2024-12-29 01:56:40|447.97|445.67|447.66|445.36|447.97|445.67|447.65|445.35|5
1735437410000|2024-12-29 01:56:50|447.65|445.35|447.57|445.27|447.65|445.35|447.57|445.27|11
1735437430000|2024-12-29 01:57:10|447.6|445.3|447.66|445.36|447.66|445.36|447.6|445.3|12
1735437440000|2024-12-29 01:57:20|447.65|445.35|447.59|445.29|447.65|445.35|447.59|445.29|17
1735437450000|2024-12-29 01:57:30|447.58|445.28|447.51|445.21|447.58|445.28|447.49|445.19|11
1735437460000|2024-12-29 01:57:40|447.49|445.19|447.61|445.31|447.61|445.31|447.49|445.19|7
1735437470000|2024-12-29 01:57:50|447.54|445.24|447.55|445.25|447.58|445.28|447.54|445.24|4
1735437480000|2024-12-29 01:58:00|447.51|445.21|447.6|445.3|447.6|445.3|447.51|445.21|16
1735437490000|2024-12-29 01:58:10|447.64|445.34|447.69|445.39|447.71|445.41|447.6|445.3|21
1735437500000|2024-12-29 01:58:20|447.7|445.4|447.71|445.41|447.73|445.43|447.66|445.36|10
1735437510000|2024-12-29 01:58:30|447.7|445.4|447.66|445.36|447.7|445.4|447.58|445.28|11
1735437520000|2024-12-29 01:58:40|447.63|445.33|447.66|445.36|447.68|445.38|447.61|445.31|14
1735437530000|2024-12-29 01:58:50|447.63|445.33|447.63|445.33|447.66|445.36|447.58|445.28|11
1735437540000|2024-12-29 01:59:00|447.58|445.28|447.62|445.32|447.62|445.32|447.58|445.28|8
1735437550000|2024-12-29 01:59:10|447.63|445.33|447.6|445.3|447.63|445.33|447.52|445.22|16
1735437560000|2024-12-29 01:59:20|447.57|445.27|447.62|445.32|447.66|445.36|447.56|445.26|14
1735437570000|2024-12-29 01:59:30|447.61|445.31|447.62|445.32|447.62|445.32|447.59|445.29|8
1735437580000|2024-12-29 01:59:40|447.61|445.31|447.62|445.32|447.62|445.32|447.61|445.31|14
1735437590000|2024-12-29 01:59:50|447.61|445.31|447.67|445.37|447.73|445.43|447.61|445.31|18
1735437600000|2024-12-29 02:00:00|447.69|445.39|447.79|445.49|447.92|445.62|447.69|445.39|20
1735437610000|2024-12-29 02:00:10|447.78|445.48|447.83|445.53|447.83|445.53|447.75|445.45|15
1735437620000|2024-12-29 02:00:20|447.9|445.6|447.93|445.63|447.93|445.63|447.89|445.59|10
1735437630000|2024-12-29 02:00:30|447.92|445.62|447.8|445.5|447.99|445.69|447.76|445.46|12
1735437640000|2024-12-29 02:00:40|447.78|445.48|447.77|445.47|447.81|445.51|447.73|445.43|19
1735437650000|2024-12-29 02:00:50|447.81|445.51|447.7|445.4|447.81|445.51|447.67|445.37|18
1735437660000|2024-12-29 02:01:00|447.69|445.39|447.78|445.48|447.79|445.49|447.69|445.39|15
1735437670000|2024-12-29 02:01:10|447.79|445.49|447.9|445.6|447.91|445.61|447.77|445.47|14
1735437680000|2024-12-29 02:01:20|447.89|445.59|447.9|445.6|447.94|445.64|447.88|445.58|15
1735437690000|2024-12-29 02:01:30|447.89|445.59|447.9|445.6|447.9|445.6|447.78|445.48|13
1735437700000|2024-12-29 02:01:40|447.86|445.56|447.98|445.68|448|445.7|447.86|445.56|10
1735437710000|2024-12-29 02:01:50|448.01|445.71|448.17|445.87|448.17|445.87|448.01|445.71|13
1735437720000|2024-12-29 02:02:00|448.15|445.85|448.38|446.08|448.38|446.08|448.14|445.84|19
1735437730000|2024-12-29 02:02:10|448.37|446.07|448.37|446.07|448.45|446.15|448.34|446.04|20
1735437740000|2024-12-29 02:02:20|448.38|446.08|448.36|446.06|448.39|446.09|448.35|446.05|14
1735437750000|2024-12-29 02:02:30|448.39|446.09|448.45|446.15|448.46|446.16|448.37|446.07|16
1735437760000|2024-12-29 02:02:40|448.46|446.16|448.5|446.2|448.54|446.24|448.43|446.13|13
1735437770000|2024-12-29 02:02:50|448.51|446.21|448.58|446.28|448.58|446.28|448.48|446.18|9
1735437780000|2024-12-29 02:03:00|448.59|446.29|448.44|446.14|448.59|446.29|448.4|446.1|20
1735437790000|2024-12-29 02:03:10|448.45|446.15|448.43|446.13|448.46|446.16|448.41|446.11|11
1735437800000|2024-12-29 02:03:20|448.41|446.11|448.39|446.09|448.41|446.11|448.29|445.99|16
1735437810000|2024-12-29 02:03:30|448.38|446.08|448.46|446.16|448.49|446.19|448.38|446.08|15
1735437820000|2024-12-29 02:03:40|448.43|446.13|448.49|446.19|448.5|446.2|448.43|446.13|10
1735437830000|2024-12-29 02:03:50|448.46|446.16|448.57|446.27|448.57|446.27|448.42|446.12|19
1735437840000|2024-12-29 02:04:00|448.54|446.24|448.47|446.17|448.56|446.26|448.45|446.15|25
1735437850000|2024-12-29 02:04:10|448.48|446.18|448.51|446.21|448.51|446.21|448.43|446.13|16
1735437860000|2024-12-29 02:04:20|448.52|446.22|448.62|446.32|448.68|446.38|448.52|446.22|18
1735437870000|2024-12-29 02:04:30|448.63|446.33|448.64|446.34|448.64|446.34|448.61|446.31|16
1735437880000|2024-12-29 02:04:40|448.63|446.33|448.67|446.37|448.68|446.38|448.63|446.33|12
1735437890000|2024-12-29 02:04:50|448.65|446.35|448.7|446.4|448.75|446.45|448.65|446.35|20
1735437900000|2024-12-29 02:05:00|448.72|446.42|448.67|446.37|448.78|446.48|448.66|446.36|18
1735437910000|2024-12-29 02:05:10|448.66|446.36|448.26|445.96|448.69|446.39|448.26|445.96|26
1735437920000|2024-12-29 02:05:20|448.24|445.94|448.23|445.93|448.27|445.97|448.18|445.88|9
1735437930000|2024-12-29 02:05:30|448.21|445.91|448.14|445.84|448.26|445.96|448.09|445.79|17
1735437940000|2024-12-29 02:05:40|448.15|445.85|448.15|445.85|448.15|445.85|448.13|445.83|11
1735437950000|2024-12-29 02:05:50|448.14|445.84|448.2|445.9|448.21|445.91|448.14|445.84|12
1735437960000|2024-12-29 02:06:00|448.22|445.92|448.28|445.98|448.32|446.02|448.21|445.91|15
1735437970000|2024-12-29 02:06:10|448.27|445.97|448.31|446.01|448.32|446.02|448.25|445.95|21
1735437980000|2024-12-29 02:06:20|448.32|446.02|448.31|446.01|448.32|446.02|448.28|445.98|12
1735437990000|2024-12-29 02:06:30|448.33|446.03|448.45|446.15|448.46|446.16|448.3|446|16
1735438000000|2024-12-29 02:06:40|448.46|446.16|448.53|446.23|448.54|446.24|448.44|446.14|16
1735438010000|2024-12-29 02:06:50|448.54|446.24|448.6|446.3|448.64|446.34|448.53|446.23|13
1735438020000|2024-12-29 02:07:00|448.62|446.32|448.62|446.32|448.65|446.35|448.59|446.29|13
1735438030000|2024-12-29 02:07:10|448.59|446.29|448.6|446.3|448.61|446.31|448.51|446.21|16
1735438040000|2024-12-29 02:07:20|448.59|446.29|448.58|446.28|448.6|446.3|448.56|446.26|17
1735438050000|2024-12-29 02:07:30|448.59|446.29|448.63|446.33|448.71|446.41|448.57|446.27|11
1735438060000|2024-12-29 02:07:40|448.62|446.32|448.59|446.29|448.62|446.32|448.55|446.25|26
1735438070000|2024-12-29 02:07:50|448.61|446.31|448.61|446.31|448.63|446.33|448.55|446.25|14
1735438080000|2024-12-29 02:08:00|448.6|446.3|448.59|446.29|448.6|446.3|448.58|446.28|10
1735438090000|2024-12-29 02:08:10|448.58|446.28|448.55|446.25|448.61|446.31|448.42|446.12|20
1735438100000|2024-12-29 02:08:20|448.54|446.24|448.37|446.07|448.54|446.24|448.34|446.04|16
1735438110000|2024-12-29 02:08:30|448.36|446.06|448.34|446.04|448.39|446.09|448.34|446.04|9
1735438120000|2024-12-29 02:08:40|448.35|446.05|448.35|446.05|448.36|446.06|448.34|446.04|5
1735438130000|2024-12-29 02:08:50|448.36|446.06|448.39|446.09|448.4|446.1|448.34|446.04|19
1735438140000|2024-12-29 02:09:00|448.4|446.1|448.44|446.14|448.47|446.17|448.39|446.09|18
1735438150000|2024-12-29 02:09:10|448.4|446.1|448.41|446.11|448.41|446.11|448.39|446.09|6
1735438160000|2024-12-29 02:09:20|448.42|446.12|448.6|446.3|448.61|446.31|448.41|446.11|13
1735438170000|2024-12-29 02:09:30|448.59|446.29|448.6|446.3|448.61|446.31|448.59|446.29|6
1735438180000|2024-12-29 02:09:40|448.59|446.29|448.56|446.26|448.6|446.3|448.54|446.24|10
1735438190000|2024-12-29 02:09:50|448.55|446.25|448.65|446.35|448.65|446.35|448.55|446.25|15
1735438200000|2024-12-29 02:10:00|448.66|446.36|448.83|446.53|448.89|446.59|448.66|446.36|17
1735438210000|2024-12-29 02:10:10|448.82|446.52|448.63|446.33|448.82|446.52|448.56|446.26|28
1735438220000|2024-12-29 02:10:20|448.68|446.38|448.81|446.51|448.81|446.51|448.65|446.35|23
1735438230000|2024-12-29 02:10:30|448.82|446.52|448.86|446.56|448.92|446.62|448.82|446.52|19
1735438240000|2024-12-29 02:10:40|448.85|446.55|448.91|446.61|448.91|446.61|448.84|446.54|20
1735438250000|2024-12-29 02:10:50|448.89|446.59|448.85|446.55|448.94|446.64|448.85|446.55|18
1735438260000|2024-12-29 02:11:00|448.86|446.56|448.9|446.6|448.93|446.63|448.86|446.56|17
1735438270000|2024-12-29 02:11:10|448.91|446.61|449.06|446.76|449.09|446.79|448.9|446.6|18
1735438280000|2024-12-29 02:11:20|449.07|446.77|449.06|446.76|449.2|446.9|449.05|446.75|19
1735438290000|2024-12-29 02:11:30|449.05|446.75|448.96|446.66|449.06|446.76|448.95|446.65|14
1735438300000|2024-12-29 02:11:40|448.95|446.65|448.94|446.64|449.01|446.71|448.94|446.64|20
1735438310000|2024-12-29 02:11:50|448.93|446.63|448.9|446.6|448.93|446.63|448.84|446.54|18
1735438320000|2024-12-29 02:12:00|448.87|446.57|448.79|446.49|448.95|446.65|448.79|446.49|21
1735438330000|2024-12-29 02:12:10|448.73|446.43|448.7|446.4|448.78|446.48|448.7|446.4|24
1735438340000|2024-12-29 02:12:20|448.71|446.41|448.65|446.35|448.79|446.49|448.65|446.35|17
1735438350000|2024-12-29 02:12:30|448.7|446.4|448.55|446.25|448.7|446.4|448.51|446.21|16
1735438360000|2024-12-29 02:12:40|448.56|446.26|448.68|446.38|448.69|446.39|448.51|446.21|20
1735438370000|2024-12-29 02:12:50|448.65|446.35|448.54|446.24|448.67|446.37|448.5|446.2|20
1735438380000|2024-12-29 02:13:00|448.55|446.25|448.6|446.3|448.6|446.3|448.53|446.23|7
1735438390000|2024-12-29 02:13:10|448.59|446.29|448.56|446.26|448.59|446.29|448.51|446.21|3
1735438400000|2024-12-29 02:13:20|448.52|446.22|448.56|446.26|448.56|446.26|448.44|446.14|8
1735438410000|2024-12-29 02:13:30|448.58|446.28|448.62|446.32|448.63|446.33|448.52|446.22|10
1735438420000|2024-12-29 02:13:40|448.58|446.28|448.59|446.29|448.64|446.34|448.58|446.28|11
1735438430000|2024-12-29 02:13:50|448.64|446.34|448.55|446.25|448.64|446.34|448.55|446.25|14
1735438440000|2024-12-29 02:14:00|448.56|446.26|448.66|446.36|448.71|446.41|448.56|446.26|13
1735438450000|2024-12-29 02:14:10|448.64|446.34|448.63|446.33|448.68|446.38|448.63|446.33|10
1735438460000|2024-12-29 02:14:20|448.61|446.31|448.71|446.41|448.71|446.41|448.61|446.31|14
1735438470000|2024-12-29 02:14:30|448.76|446.46|448.76|446.46|448.77|446.47|448.75|446.45|5
1735438480000|2024-12-29 02:14:40|448.75|446.45|448.75|446.45|448.77|446.47|448.72|446.42|18
1735438490000|2024-12-29 02:14:50|448.72|446.42|448.78|446.48|448.78|446.48|448.72|446.42|11
1735438500000|2024-12-29 02:15:00|448.83|446.53|448.76|446.46|448.99|446.69|448.76|446.46|19
1735438510000|2024-12-29 02:15:10|448.75|446.45|448.78|446.48|448.87|446.57|448.7|446.4|13
1735438520000|2024-12-29 02:15:20|448.79|446.49|448.78|446.48|448.79|446.49|448.77|446.47|14
1735438530000|2024-12-29 02:15:30|448.77|446.47|448.75|446.45|448.8|446.5|448.74|446.44|11
1735438540000|2024-12-29 02:15:40|448.76|446.46|448.62|446.32|448.76|446.46|448.62|446.32|13
1735438550000|2024-12-29 02:15:50|448.61|446.31|448.55|446.25|448.62|446.32|448.54|446.24|19
1735438560000|2024-12-29 02:16:00|448.56|446.26|448.59|446.29|448.62|446.32|448.56|446.26|13
1735438570000|2024-12-29 02:16:10|448.57|446.27|448.56|446.26|448.6|446.3|448.52|446.22|20
1735438580000|2024-12-29 02:16:20|448.55|446.25|448.41|446.11|448.55|446.25|448.38|446.08|16
1735438590000|2024-12-29 02:16:30|448.4|446.1|448.3|446|448.4|446.1|448.3|446|18
1735438600000|2024-12-29 02:16:40|448.34|446.04|448.38|446.08|448.38|446.08|448.29|445.99|11
1735438610000|2024-12-29 02:16:50|448.37|446.07|448.38|446.08|448.38|446.08|448.31|446.01|19
1735438620000|2024-12-29 02:17:00|448.37|446.07|448.37|446.07|448.38|446.08|448.34|446.04|10
1735438630000|2024-12-29 02:17:10|448.39|446.09|448.52|446.22|448.52|446.22|448.34|446.04|15
1735438640000|2024-12-29 02:17:20|448.53|446.23|448.62|446.32|448.63|446.33|448.45|446.15|19
1735438650000|2024-12-29 02:17:30|448.6|446.3|448.64|446.34|448.64|446.34|448.54|446.24|8
1735438660000|2024-12-29 02:17:40|448.66|446.36|448.78|446.48|448.8|446.5|448.63|446.33|26
1735438670000|2024-12-29 02:17:50|448.79|446.49|448.77|446.47|448.81|446.51|448.73|446.43|16
1735438680000|2024-12-29 02:18:00|448.76|446.46|448.87|446.57|448.87|446.57|448.76|446.46|18
1735438690000|2024-12-29 02:18:10|448.86|446.56|448.94|446.64|448.97|446.67|448.86|446.56|15
1735438700000|2024-12-29 02:18:20|448.95|446.65|448.96|446.66|449|446.7|448.93|446.63|19
1735438710000|2024-12-29 02:18:30|448.97|446.67|449.1|446.8|449.1|446.8|448.97|446.67|16
1735438720000|2024-12-29 02:18:40|449.07|446.77|449.01|446.71|449.09|446.79|449.01|446.71|14
1735438730000|2024-12-29 02:18:50|449|446.7|449.06|446.76|449.07|446.77|448.93|446.63|21
1735438740000|2024-12-29 02:19:00|449.07|446.77|448.96|446.66|449.09|446.79|448.94|446.64|23
1735438750000|2024-12-29 02:19:10|448.95|446.65|448.97|446.67|448.97|446.67|448.94|446.64|14
1735438760000|2024-12-29 02:19:20|448.98|446.68|449|446.7|449.05|446.75|448.98|446.68|18
1735438770000|2024-12-29 02:19:30|448.98|446.68|448.95|446.65|448.99|446.69|448.94|446.64|10
1735438780000|2024-12-29 02:19:40|448.93|446.63|449.04|446.74|449.04|446.74|448.93|446.63|15
1735438790000|2024-12-29 02:19:50|449.05|446.75|449.16|446.86|449.18|446.88|449.02|446.72|14
1735438800000|2024-12-29 02:20:00|449.17|446.87|449.4|447.1|449.4|447.1|449.16|446.86|23
1735438810000|2024-12-29 02:20:10|449.41|447.11|449.27|446.97|449.51|447.21|449.27|446.97|24
1735438820000|2024-12-29 02:20:20|449.28|446.98|449.39|447.09|449.39|447.09|449.27|446.97|14
1735438830000|2024-12-29 02:20:30|449.37|447.07|449.45|447.15|449.47|447.17|449.36|447.06|12
1735438840000|2024-12-29 02:20:40|449.47|447.17|449.4|447.1|449.47|447.17|449.39|447.09|16
1735438850000|2024-12-29 02:20:50|449.41|447.11|449.34|447.04|449.45|447.15|449.34|447.04|20
1735438860000|2024-12-29 02:21:00|449.35|447.05|449.35|447.05|449.35|447.05|449.27|446.97|17
1735438870000|2024-12-29 02:21:10|449.34|447.04|449.32|447.02|449.34|447.04|449.31|447.01|15
1735438880000|2024-12-29 02:21:20|449.31|447.01|449.35|447.05|449.39|447.09|449.31|447.01|14
1735438890000|2024-12-29 02:21:30|449.34|447.04|449.43|447.13|449.43|447.13|449.34|447.04|11
1735438900000|2024-12-29 02:21:40|449.39|447.09|449.41|447.11|449.43|447.13|449.39|447.09|14
1735438910000|2024-12-29 02:21:50|449.4|447.1|449.62|447.32|449.62|447.32|449.4|447.1|15
1735438920000|2024-12-29 02:22:00|449.59|447.29|449.62|447.32|449.62|447.32|449.59|447.29|15
1735438930000|2024-12-29 02:22:10|449.59|447.29|449.64|447.34|449.65|447.35|449.59|447.29|11
1735438940000|2024-12-29 02:22:20|449.65|447.35|449.86|447.56|449.86|447.56|449.64|447.34|18
1735438950000|2024-12-29 02:22:30|449.87|447.57|449.97|447.67|450.01|447.71|449.86|447.56|26
1735438960000|2024-12-29 02:22:40|450|447.7|450.05|447.75|450.06|447.76|449.99|447.69|22
1735438970000|2024-12-29 02:22:50|450.07|447.77|450.1|447.8|450.13|447.83|450.05|447.75|18
1735438980000|2024-12-29 02:23:00|450.11|447.81|450.14|447.84|450.15|447.85|450.07|447.77|15
1735438990000|2024-12-29 02:23:10|450.13|447.83|450.13|447.83|450.14|447.84|450.08|447.78|21
1735439000000|2024-12-29 02:23:20|450.14|447.84|450.14|447.84|450.15|447.85|450.13|447.83|15
1735439010000|2024-12-29 02:23:30|450.13|447.83|450.2|447.9|450.22|447.92|450.13|447.83|9
1735439020000|2024-12-29 02:23:40|450.21|447.91|450.15|447.85|450.23|447.93|450.13|447.83|13
1735439030000|2024-12-29 02:23:50|450.16|447.86|450.14|447.84|450.19|447.89|450.12|447.82|13
1735439040000|2024-12-29 02:24:00|450.13|447.83|450.13|447.83|450.13|447.83|450.13|447.83|1
1735439050000|2024-12-29 02:24:10|450.14|447.84|450.05|447.75|450.14|447.84|449.99|447.69|15
1735439060000|2024-12-29 02:24:20|450.09|447.79|449.96|447.66|450.09|447.79|449.95|447.65|13
1735439070000|2024-12-29 02:24:30|449.94|447.64|449.95|447.65|449.96|447.66|449.94|447.64|13
1735439080000|2024-12-29 02:24:40|449.94|447.64|450.06|447.76|450.11|447.81|449.94|447.64|13
1735439090000|2024-12-29 02:24:50|450.04|447.74|450.05|447.75|450.06|447.76|449.99|447.69|10
1735439100000|2024-12-29 02:25:00|449.95|447.65|450.02|447.72|450.04|447.74|449.91|447.61|21
1735439110000|2024-12-29 02:25:10|450.03|447.73|450.02|447.72|450.03|447.73|450.01|447.71|20
1735439120000|2024-12-29 02:25:20|450.03|447.73|450.02|447.72|450.06|447.76|450.02|447.72|13
1735439130000|2024-12-29 02:25:30|450.01|447.71|449.94|447.64|450.01|447.71|449.92|447.62|13
1735439140000|2024-12-29 02:25:40|449.92|447.62|449.83|447.53|449.94|447.64|449.81|447.51|13
1735439150000|2024-12-29 02:25:50|449.84|447.54|449.82|447.52|449.9|447.6|449.82|447.52|13
1735439160000|2024-12-29 02:26:00|449.83|447.53|449.99|447.69|449.99|447.69|449.83|447.53|11
1735439170000|2024-12-29 02:26:10|450.04|447.74|449.91|447.61|450.04|447.74|449.89|447.59|17
1735439180000|2024-12-29 02:26:20|449.94|447.64|449.88|447.58|449.96|447.66|449.88|447.58|13
1735439190000|2024-12-29 02:26:30|449.89|447.59|449.93|447.63|449.95|447.65|449.89|447.59|10
1735439200000|2024-12-29 02:26:40|449.91|447.61|449.88|447.58|449.91|447.61|449.88|447.58|4
1735439210000|2024-12-29 02:26:50|449.84|447.54|449.85|447.55|449.85|447.55|449.8|447.5|15
1735439220000|2024-12-29 02:27:00|449.86|447.56|449.96|447.66|449.96|447.66|449.86|447.56|24
1735439230000|2024-12-29 02:27:10|449.97|447.67|450.05|447.75|450.06|447.76|449.97|447.67|27
1735439240000|2024-12-29 02:27:20|450.06|447.76|450.12|447.82|450.12|447.82|450.05|447.75|8
1735439250000|2024-12-29 02:27:30|450.08|447.78|450.11|447.81|450.13|447.83|450.07|447.77|17
1735439260000|2024-12-29 02:27:40|450.13|447.83|450.11|447.81|450.14|447.84|450.1|447.8|12
1735439270000|2024-12-29 02:27:50|450.12|447.82|450.16|447.86|450.18|447.88|450.1|447.8|14
1735439280000|2024-12-29 02:28:00|450.18|447.88|450.14|447.84|450.18|447.88|450.12|447.82|10
1735439290000|2024-12-29 02:28:10|450.16|447.86|450.15|447.85|450.16|447.86|450.13|447.83|11
1735439300000|2024-12-29 02:28:20|450.14|447.84|450.22|447.92|450.22|447.92|450.13|447.83|11
1735439310000|2024-12-29 02:28:30|450.21|447.91|450.13|447.83|450.21|447.91|450.11|447.81|17
1735439320000|2024-12-29 02:28:40|450.11|447.81|450.13|447.83|450.13|447.83|450.11|447.81|10
1735439330000|2024-12-29 02:28:50|450.14|447.84|450.11|447.81|450.16|447.86|450.1|447.8|16
1735439340000|2024-12-29 02:29:00|450.13|447.83|450.13|447.83|450.15|447.85|450.12|447.82|15
1735439350000|2024-12-29 02:29:10|450.12|447.82|450.19|447.89|450.22|447.92|450.12|447.82|17
1735439360000|2024-12-29 02:29:20|450.2|447.9|450.27|447.97|450.32|448.02|450.2|447.9|18
1735439370000|2024-12-29 02:29:30|450.28|447.98|450.28|447.98|450.31|448.01|450.27|447.97|9
1735439380000|2024-12-29 02:29:40|450.29|447.99|450.26|447.96|450.31|448.01|450.24|447.94|16
1735439390000|2024-12-29 02:29:50|450.27|447.97|450.31|448.01|450.33|448.03|450.24|447.94|17
1735439400000|2024-12-29 02:30:00|450.3|448|450.28|447.98|450.31|448.01|450.24|447.94|19
1735439410000|2024-12-29 02:30:10|450.27|447.97|450.4|448.1|450.4|448.1|450.27|447.97|14
1735439420000|2024-12-29 02:30:20|450.42|448.12|450.54|448.24|450.56|448.26|450.42|448.12|15
1735439430000|2024-12-29 02:30:30|450.55|448.25|450.54|448.24|450.56|448.26|450.51|448.21|14
1735439440000|2024-12-29 02:30:40|450.53|448.23|450.53|448.23|450.54|448.24|450.52|448.22|11
1735439450000|2024-12-29 02:30:50|450.54|448.24|450.61|448.31|450.61|448.31|450.53|448.23|12
1735439460000|2024-12-29 02:31:00|450.6|448.3|450.68|448.38|450.68|448.38|450.57|448.27|18
1735439470000|2024-12-29 02:31:10|450.71|448.41|450.65|448.35|450.76|448.46|450.65|448.35|15
1735439480000|2024-12-29 02:31:20|450.66|448.36|450.7|448.4|450.71|448.41|450.62|448.32|13
1735439490000|2024-12-29 02:31:30|450.71|448.41|450.73|448.43|450.75|448.45|450.7|448.4|14
1735439500000|2024-12-29 02:31:40|450.72|448.42|450.72|448.42|450.74|448.44|450.72|448.42|9
1735439510000|2024-12-29 02:31:50|450.71|448.41|450.86|448.56|450.86|448.56|450.71|448.41|10
1735439520000|2024-12-29 02:32:00|450.88|448.58|450.84|448.54|450.88|448.58|450.81|448.51|14
1735439530000|2024-12-29 02:32:10|450.83|448.53|450.72|448.42|450.83|448.53|450.7|448.4|13
1735439540000|2024-12-29 02:32:20|450.73|448.43|450.72|448.42|450.74|448.44|450.72|448.42|14
1735439550000|2024-12-29 02:32:30|450.73|448.43|450.7|448.4|450.73|448.43|450.67|448.37|7
1735439560000|2024-12-29 02:32:40|450.71|448.41|450.7|448.4|450.72|448.42|450.69|448.39|11
1735439570000|2024-12-29 02:32:50|450.69|448.39|450.74|448.44|450.76|448.46|450.69|448.39|14
1735439580000|2024-12-29 02:33:00|450.75|448.45|450.89|448.59|450.92|448.62|450.75|448.45|17
1735439590000|2024-12-29 02:33:10|450.9|448.6|450.95|448.65|450.96|448.66|450.86|448.56|18
1735439600000|2024-12-29 02:33:20|450.96|448.66|450.93|448.63|450.96|448.66|450.9|448.6|9
1735439610000|2024-12-29 02:33:30|450.92|448.62|451|448.7|451.01|448.71|450.91|448.61|19
1735439620000|2024-12-29 02:33:40|451.02|448.72|451.15|448.85|451.15|448.85|451.01|448.71|21
1735439630000|2024-12-29 02:33:50|451.18|448.88|451.17|448.87|451.2|448.9|451.15|448.85|11
1735439640000|2024-12-29 02:34:00|451.18|448.88|451.23|448.93|451.29|448.99|451.13|448.83|22
1735439650000|2024-12-29 02:34:10|451.24|448.94|451.3|449|451.36|449.06|451.24|448.94|19
1735439660000|2024-12-29 02:34:20|451.41|449.11|451.51|449.21|451.51|449.21|451.4|449.1|21
1735439670000|2024-12-29 02:34:30|451.52|449.22|451.57|449.27|451.59|449.29|451.52|449.22|18
1735439680000|2024-12-29 02:34:40|451.55|449.25|451.45|449.15|451.57|449.27|451.41|449.11|15
1735439690000|2024-12-29 02:34:50|451.43|449.13|451.37|449.07|451.46|449.16|451.36|449.06|21
1735439700000|2024-12-29 02:35:00|451.36|449.06|451.5|449.2|451.5|449.2|451.36|449.06|15
1735439710000|2024-12-29 02:35:10|451.48|449.18|451.44|449.14|451.49|449.19|451.42|449.12|16
1735439720000|2024-12-29 02:35:20|451.43|449.13|451.43|449.13|451.54|449.24|451.42|449.12|16
1735439730000|2024-12-29 02:35:30|451.4|449.1|451.47|449.17|451.48|449.18|451.4|449.1|17
1735439740000|2024-12-29 02:35:40|451.46|449.16|451.43|449.13|451.47|449.17|451.42|449.12|14
1735439750000|2024-12-29 02:35:50|451.44|449.14|451.43|449.13|451.49|449.19|451.43|449.13|12
1735439760000|2024-12-29 02:36:00|451.44|449.14|451.48|449.18|451.52|449.22|451.43|449.13|10
1735439770000|2024-12-29 02:36:10|451.45|449.15|451.48|449.18|451.48|449.18|451.45|449.15|7
1735439780000|2024-12-29 02:36:20|451.45|449.15|451.38|449.08|451.45|449.15|451.37|449.07|6
1735439790000|2024-12-29 02:36:30|451.41|449.11|451.38|449.08|451.47|449.17|451.36|449.06|17
1735439800000|2024-12-29 02:36:40|451.37|449.07|451.23|448.93|451.38|449.08|451.23|448.93|16
1735439810000|2024-12-29 02:36:50|451.24|448.94|451.28|448.98|451.28|448.98|451.18|448.88|11
1735439820000|2024-12-29 02:37:00|451.29|448.99|451.36|449.06|451.39|449.09|451.27|448.97|11
1735439830000|2024-12-29 02:37:10|451.35|449.05|451.27|448.97|451.35|449.05|451.27|448.97|7
1735439840000|2024-12-29 02:37:20|451.28|448.98|451.13|448.83|451.28|448.98|451.12|448.82|13
1735439850000|2024-12-29 02:37:30|451.12|448.82|451.17|448.87|451.17|448.87|451.12|448.82|4
1735439860000|2024-12-29 02:37:40|451.14|448.84|451.12|448.82|451.17|448.87|451.12|448.82|10
1735439870000|2024-12-29 02:37:50|451.13|448.83|451.16|448.86|451.17|448.87|451.11|448.81|11
1735439880000|2024-12-29 02:38:00|451.17|448.87|451.28|448.98|451.3|449|451.12|448.82|25
1735439890000|2024-12-29 02:38:10|451.27|448.97|451.03|448.73|451.28|448.98|451.03|448.73|26
1735439900000|2024-12-29 02:38:20|451.04|448.74|451.06|448.76|451.06|448.76|451.03|448.73|12
1735439910000|2024-12-29 02:38:30|451.05|448.75|451.11|448.81|451.12|448.82|451.04|448.74|15
1735439920000|2024-12-29 02:38:40|451.08|448.78|451.04|448.74|451.14|448.84|451.04|448.74|9
1735439930000|2024-12-29 02:38:50|451.05|448.75|451.07|448.77|451.07|448.77|451.01|448.71|8
1735439940000|2024-12-29 02:39:00|451.08|448.78|451.06|448.76|451.1|448.8|451.05|448.75|15
1735439950000|2024-12-29 02:39:10|451.05|448.75|451.05|448.75|451.08|448.78|451.03|448.73|10
1735439960000|2024-12-29 02:39:20|451.06|448.76|451.06|448.76|451.08|448.78|451.06|448.76|8
1735439970000|2024-12-29 02:39:30|451.07|448.77|451.06|448.76|451.08|448.78|451.05|448.75|13
1735439980000|2024-12-29 02:39:40|451.07|448.77|451.06|448.76|451.09|448.79|451.05|448.75|10
1735439990000|2024-12-29 02:39:50|451.07|448.77|451.08|448.78|451.09|448.79|451.04|448.74|14
1735440000000|2024-12-29 02:40:00|451.06|448.76|451.04|448.74|451.08|448.78|451.02|448.72|15
1735440010000|2024-12-29 02:40:10|450.98|448.68|450.96|448.66|451.04|448.74|450.96|448.66|13
1735440020000|2024-12-29 02:40:20|451.04|448.74|451.04|448.74|451.06|448.76|451.02|448.72|6
1735440030000|2024-12-29 02:40:30|451.01|448.71|450.99|448.69|451.05|448.75|450.96|448.66|12
1735440040000|2024-12-29 02:40:40|451|448.7|450.99|448.69|451.01|448.71|450.95|448.65|11
1735440050000|2024-12-29 02:40:50|450.98|448.68|450.97|448.67|450.99|448.69|450.96|448.66|14
1735440060000|2024-12-29 02:41:00|450.98|448.68|451.09|448.79|451.09|448.79|450.95|448.65|14
1735440070000|2024-12-29 02:41:10|451.08|448.78|451.26|448.96|451.27|448.97|451.07|448.77|23
1735440080000|2024-12-29 02:41:20|451.25|448.95|451.2|448.9|451.28|448.98|451.19|448.89|12
1735440090000|2024-12-29 02:41:30|451.21|448.91|451.23|448.93|451.25|448.95|451.21|448.91|7
1735440100000|2024-12-29 02:41:40|451.24|448.94|451.22|448.92|451.27|448.97|451.22|448.92|16
1735440110000|2024-12-29 02:41:50|451.23|448.93|451.32|449.02|451.33|449.03|451.19|448.89|17
1735440120000|2024-12-29 02:42:00|451.31|449.01|451.49|449.19|451.5|449.2|451.31|449.01|15
1735440130000|2024-12-29 02:42:10|451.48|449.18|451.57|449.27|451.58|449.28|451.48|449.18|12
1735440140000|2024-12-29 02:42:20|451.58|449.28|451.7|449.4|451.74|449.44|451.57|449.27|21
1735440150000|2024-12-29 02:42:30|451.68|449.38|451.51|449.21|451.68|449.38|451.5|449.2|6
1735440160000|2024-12-29 02:42:40|451.5|449.2|451.49|449.19|451.51|449.21|451.49|449.19|13
1735440170000|2024-12-29 02:42:50|451.48|449.18|451.5|449.2|451.5|449.2|451.47|449.17|3
1735440180000|2024-12-29 02:43:00|451.49|449.19|451.28|448.98|451.49|449.19|451.28|448.98|15
1735440190000|2024-12-29 02:43:10|451.29|448.99|451.21|448.91|451.29|448.99|451.21|448.91|7
1735440200000|2024-12-29 02:43:20|451.22|448.92|451.22|448.92|451.22|448.92|451.22|448.92|1
1735440210000|2024-12-29 02:43:30|451.23|448.93|451.18|448.88|451.23|448.93|451.18|448.88|12
1735440220000|2024-12-29 02:43:40|451.17|448.87|451.26|448.96|451.26|448.96|451.13|448.83|15
1735440230000|2024-12-29 02:43:50|451.22|448.92|451.3|449|451.37|449.07|451.22|448.92|13
1735440240000|2024-12-29 02:44:00|451.29|448.99|451.28|448.98|451.29|448.99|451.26|448.96|15
1735440250000|2024-12-29 02:44:10|451.29|448.99|451.24|448.94|451.29|448.99|451.21|448.91|18
1735440260000|2024-12-29 02:44:20|451.25|448.95|451.24|448.94|451.26|448.96|451.23|448.93|9
1735440270000|2024-12-29 02:44:30|451.23|448.93|451.22|448.92|451.24|448.94|451.18|448.88|14
1735440280000|2024-12-29 02:44:40|451.2|448.9|451.2|448.9|451.21|448.91|451.18|448.88|20
1735440290000|2024-12-29 02:44:50|451.21|448.91|451.41|449.11|451.43|449.13|451.2|448.9|14
1735440300000|2024-12-29 02:45:00|451.39|449.09|451.41|449.11|451.42|449.12|451.39|449.09|15
1735440310000|2024-12-29 02:45:10|451.4|449.1|451.46|449.16|451.49|449.19|451.38|449.08|22
1735440320000|2024-12-29 02:45:20|451.47|449.17|451.6|449.3|451.6|449.3|451.47|449.17|17
1735440330000|2024-12-29 02:45:30|451.59|449.29|451.57|449.27|451.6|449.3|451.57|449.27|6
1735440340000|2024-12-29 02:45:40|451.58|449.28|451.61|449.31|451.63|449.33|451.55|449.25|16
1735440350000|2024-12-29 02:45:50|451.56|449.26|451.55|449.25|451.58|449.28|451.51|449.21|11
1735440360000|2024-12-29 02:46:00|451.56|449.26|451.72|449.42|451.74|449.44|451.56|449.26|13
1735440370000|2024-12-29 02:46:10|451.71|449.41|451.7|449.4|451.76|449.46|451.69|449.39|16
1735440380000|2024-12-29 02:46:20|451.68|449.38|451.74|449.44|451.74|449.44|451.66|449.36|10
1735440390000|2024-12-29 02:46:30|451.73|449.43|451.7|449.4|451.75|449.45|451.7|449.4|19
1735440400000|2024-12-29 02:46:40|451.72|449.42|451.68|449.38|451.74|449.44|451.67|449.37|25
1735440410000|2024-12-29 02:46:50|451.7|449.4|451.58|449.28|451.7|449.4|451.58|449.28|11
1735440420000|2024-12-29 02:47:00|451.56|449.26|451.58|449.28|451.66|449.36|451.55|449.25|19
1735440430000|2024-12-29 02:47:10|451.59|449.29|451.57|449.27|451.62|449.32|451.57|449.27|12
1735440440000|2024-12-29 02:47:20|451.55|449.25|451.38|449.08|451.55|449.25|451.38|449.08|12
1735440450000|2024-12-29 02:47:30|451.4|449.1|451.4|449.1|451.41|449.11|451.36|449.06|16
1735440460000|2024-12-29 02:47:40|451.44|449.14|451.39|449.09|451.46|449.16|451.38|449.08|18
1735440470000|2024-12-29 02:47:50|451.37|449.07|451.38|449.08|451.38|449.08|451.37|449.07|2
1735440480000|2024-12-29 02:48:00|451.36|449.06|451.33|449.03|451.38|449.08|451.33|449.03|11
1735440490000|2024-12-29 02:48:10|451.26|448.96|451.27|448.97|451.29|448.99|451.26|448.96|14
1735440500000|2024-12-29 02:48:20|451.25|448.95|451.34|449.04|451.37|449.07|451.25|448.95|17
1735440510000|2024-12-29 02:48:30|451.33|449.03|451.29|448.99|451.33|449.03|451.29|448.99|15
1735440520000|2024-12-29 02:48:40|451.3|449|451.22|448.92|451.3|449|451.21|448.91|10
1735440530000|2024-12-29 02:48:50|451.23|448.93|451.2|448.9|451.23|448.93|451.17|448.87|16
1735440540000|2024-12-29 02:49:00|451.22|448.92|451.11|448.81|451.22|448.92|451.11|448.81|13
1735440550000|2024-12-29 02:49:10|451.1|448.8|451.14|448.84|451.14|448.84|451.1|448.8|13
1735440560000|2024-12-29 02:49:20|451.16|448.86|451.31|449.01|451.38|449.08|451.16|448.86|17
1735440570000|2024-12-29 02:49:30|451.29|448.99|451.34|449.04|451.34|449.04|451.29|448.99|14
1735440580000|2024-12-29 02:49:40|451.35|449.05|451.28|448.98|451.35|449.05|451.28|448.98|15
1735440590000|2024-12-29 02:49:50|451.29|448.99|451.42|449.12|451.42|449.12|451.26|448.96|19
1735440600000|2024-12-29 02:50:00|451.46|449.16|451.46|449.16|451.47|449.17|451.41|449.11|11
1735440610000|2024-12-29 02:50:10|451.44|449.14|451.4|449.1|451.45|449.15|451.38|449.08|18
1735440620000|2024-12-29 02:50:20|451.39|449.09|451.51|449.21|451.54|449.24|451.38|449.08|22
1735440630000|2024-12-29 02:50:30|451.49|449.19|451.5|449.2|451.51|449.21|451.45|449.15|12
1735440640000|2024-12-29 02:50:40|451.52|449.22|451.51|449.21|451.53|449.23|451.48|449.18|15
1735440650000|2024-12-29 02:50:50|451.5|449.2|451.49|449.19|451.51|449.21|451.48|449.18|9
1735440660000|2024-12-29 02:51:00|451.5|449.2|451.47|449.17|451.5|449.2|451.47|449.17|14
1735440670000|2024-12-29 02:51:10|451.48|449.18|451.49|449.19|451.49|449.19|451.43|449.13|21
1735440680000|2024-12-29 02:51:20|451.47|449.17|451.47|449.17|451.5|449.2|451.47|449.17|7
1735440690000|2024-12-29 02:51:30|451.48|449.18|451.6|449.3|451.61|449.31|451.47|449.17|13
1735440700000|2024-12-29 02:51:40|451.61|449.31|451.71|449.41|451.72|449.42|451.61|449.31|13
1735440710000|2024-12-29 02:51:50|451.72|449.42|451.74|449.44|451.74|449.44|451.69|449.39|15
1735440720000|2024-12-29 02:52:00|451.73|449.43|451.76|449.46|451.77|449.47|451.68|449.38|13
1735440730000|2024-12-29 02:52:10|451.75|449.45|451.7|449.4|451.76|449.46|451.7|449.4|10
1735440740000|2024-12-29 02:52:20|451.68|449.38|451.77|449.47|451.77|449.47|451.68|449.38|14
1735440750000|2024-12-29 02:52:30|451.76|449.46|451.67|449.37|451.76|449.46|451.64|449.34|12
1735440760000|2024-12-29 02:52:40|451.65|449.35|451.59|449.29|451.67|449.37|451.57|449.27|7
1735440770000|2024-12-29 02:52:50|451.6|449.3|451.45|449.15|451.61|449.31|451.45|449.15|14
1735440780000|2024-12-29 02:53:00|451.44|449.14|451.46|449.16|451.48|449.18|451.42|449.12|12
1735440790000|2024-12-29 02:53:10|451.47|449.17|451.49|449.19|451.49|449.19|451.45|449.15|13
1735440800000|2024-12-29 02:53:20|451.46|449.16|451.37|449.07|451.46|449.16|451.34|449.04|21
1735440810000|2024-12-29 02:53:30|451.38|449.08|451.36|449.06|451.39|449.09|451.33|449.03|7
1735440820000|2024-12-29 02:53:40|451.29|448.99|451.25|448.95|451.31|449.01|451.25|448.95|10
1735440830000|2024-12-29 02:53:50|451.23|448.93|451.32|449.02|451.32|449.02|451.23|448.93|21
1735440840000|2024-12-29 02:54:00|451.31|449.01|451.39|449.09|451.45|449.15|451.31|449.01|20
1735440850000|2024-12-29 02:54:10|451.38|449.08|451.27|448.97|451.38|449.08|451.27|448.97|14
1735440860000|2024-12-29 02:54:20|451.28|448.98|451.28|448.98|451.32|449.02|451.28|448.98|12
1735440870000|2024-12-29 02:54:30|451.32|449.02|451.29|448.99|451.33|449.03|451.27|448.97|15
1735440880000|2024-12-29 02:54:40|451.3|449|451.29|448.99|451.31|449.01|451.28|448.98|8
1735440890000|2024-12-29 02:54:50|451.28|448.98|451.18|448.88|451.29|448.99|451.18|448.88|16
1735440900000|2024-12-29 02:55:00|451.19|448.89|451.24|448.94|451.29|448.99|451.1|448.8|18
1735440910000|2024-12-29 02:55:10|451.26|448.96|451.2|448.9|451.26|448.96|451.13|448.83|18
1735440920000|2024-12-29 02:55:20|451.21|448.91|451.17|448.87|451.21|448.91|451.16|448.86|16
1735440930000|2024-12-29 02:55:30|451.16|448.86|451.17|448.87|451.19|448.89|451.16|448.86|10
1735440940000|2024-12-29 02:55:40|451.15|448.85|451.15|448.85|451.18|448.88|451.09|448.79|10
1735440950000|2024-12-29 02:55:50|451.17|448.87|451.18|448.88|451.24|448.94|451.17|448.87|14
1735440960000|2024-12-29 02:56:00|451.17|448.87|451.08|448.78|451.17|448.87|451.07|448.77|10
1735440970000|2024-12-29 02:56:10|451.09|448.79|451.08|448.78|451.12|448.82|451.08|448.78|13
1735440980000|2024-12-29 02:56:20|451.12|448.82|451.11|448.81|451.13|448.83|451.1|448.8|13
1735440990000|2024-12-29 02:56:30|451.1|448.8|451.08|448.78|451.11|448.81|451.08|448.78|6
1735441000000|2024-12-29 02:56:40|451.09|448.79|451.08|448.78|451.09|448.79|451.02|448.72|20
1735441010000|2024-12-29 02:56:50|451.07|448.77|451.07|448.77|451.08|448.78|451.06|448.76|5
1735441020000|2024-12-29 02:57:00|451.1|448.8|451.07|448.77|451.1|448.8|451.07|448.77|7
1735441030000|2024-12-29 02:57:10|451.06|448.76|451.03|448.73|451.06|448.76|451.01|448.71|10
1735441040000|2024-12-29 02:57:20|451.04|448.74|451.06|448.76|451.08|448.78|451.01|448.71|16
1735441050000|2024-12-29 02:57:30|451.07|448.77|451.02|448.72|451.09|448.79|451.02|448.72|13
1735441060000|2024-12-29 02:57:40|451.03|448.73|451.02|448.72|451.03|448.73|451.02|448.72|6
1735441070000|2024-12-29 02:57:50|450.97|448.67|450.87|448.57|450.97|448.67|450.76|448.46|21
1735441080000|2024-12-29 02:58:00|450.86|448.56|450.67|448.37|450.87|448.57|450.67|448.37|22
1735441090000|2024-12-29 02:58:10|450.68|448.38|450.8|448.5|450.89|448.59|450.68|448.38|23
1735441100000|2024-12-29 02:58:20|450.79|448.49|450.84|448.54|450.84|448.54|450.78|448.48|10
1735441110000|2024-12-29 02:58:30|450.81|448.51|450.81|448.51|450.85|448.55|450.79|448.49|6
1735441120000|2024-12-29 02:58:40|450.85|448.55|451.01|448.71|451.01|448.71|450.85|448.55|11
1735441130000|2024-12-29 02:58:50|451|448.7|450.87|448.57|451|448.7|450.87|448.57|13
1735441140000|2024-12-29 02:59:00|450.86|448.56|450.99|448.69|450.99|448.69|450.86|448.56|16
1735441150000|2024-12-29 02:59:10|451|448.7|450.93|448.63|451.01|448.71|450.93|448.63|10
1735441160000|2024-12-29 02:59:20|450.91|448.61|450.93|448.63|450.96|448.66|450.91|448.61|15
1735441170000|2024-12-29 02:59:30|450.92|448.62|450.94|448.64|450.94|448.64|450.92|448.62|9
1735441180000|2024-12-29 02:59:40|450.93|448.63|451.03|448.73|451.04|448.74|450.92|448.62|15
1735441190000|2024-12-29 02:59:50|451.04|448.74|451.03|448.73|451.04|448.74|451.02|448.72|6
1735441200000|2024-12-29 03:00:00|451.02|448.72|451.07|448.77|451.07|448.77|450.88|448.58|17
1735441210000|2024-12-29 03:00:10|451.06|448.76|450.96|448.66|451.17|448.87|450.93|448.63|26
1735441220000|2024-12-29 03:00:20|450.93|448.63|450.96|448.66|450.97|448.67|450.93|448.63|17
1735441230000|2024-12-29 03:00:30|450.95|448.65|451.28|448.98|451.38|449.08|450.95|448.65|22
1735441240000|2024-12-29 03:00:40|451.31|449.01|451.26|448.96|451.37|449.07|451.26|448.96|18
1735441250000|2024-12-29 03:00:50|451.25|448.95|451.08|448.78|451.26|448.96|451.03|448.73|12
1735441260000|2024-12-29 03:01:00|451.1|448.8|451.22|448.92|451.28|448.98|451.1|448.8|16
1735441270000|2024-12-29 03:01:10|451.23|448.93|451.11|448.81|451.23|448.93|451.06|448.76|26
1735441280000|2024-12-29 03:01:20|451.1|448.8|451.13|448.83|451.14|448.84|451.1|448.8|16
1735441290000|2024-12-29 03:01:30|451.11|448.81|451|448.7|451.14|448.84|451|448.7|15
1735441300000|2024-12-29 03:01:40|451.03|448.73|450.86|448.56|451.03|448.73|450.85|448.55|16
1735441310000|2024-12-29 03:01:50|450.85|448.55|450.72|448.42|450.85|448.55|450.71|448.41|10
1735441320000|2024-12-29 03:02:00|450.71|448.41|450.58|448.28|450.71|448.41|450.57|448.27|11
1735441330000|2024-12-29 03:02:10|450.59|448.29|450.41|448.11|450.59|448.29|450.4|448.1|18
1735441340000|2024-12-29 03:02:20|450.43|448.13|450.29|447.99|450.43|448.13|450.28|447.98|7
1735441350000|2024-12-29 03:02:30|450.3|448|450.24|447.94|450.3|448|450.24|447.94|18
1735441360000|2024-12-29 03:02:40|450.25|447.95|450.3|448|450.3|448|450.25|447.95|12
1735441370000|2024-12-29 03:02:50|450.29|447.99|450.27|447.97|450.29|447.99|450.26|447.96|5
1735441380000|2024-12-29 03:03:00|450.26|447.96|450.31|448.01|450.31|448.01|450.26|447.96|17
1735441390000|2024-12-29 03:03:10|450.28|447.98|450.17|447.87|450.28|447.98|450.17|447.87|14
1735441400000|2024-12-29 03:03:20|450.18|447.88|450.02|447.72|450.18|447.88|450.01|447.71|13
1735441410000|2024-12-29 03:03:30|450.03|447.73|450.07|447.77|450.11|447.81|450.03|447.73|18
1735441420000|2024-12-29 03:03:40|450.08|447.78|450.06|447.76|450.1|447.8|450.04|447.74|14
1735441430000|2024-12-29 03:03:50|450.07|447.77|449.83|447.53|450.07|447.77|449.74|447.44|18
1735441440000|2024-12-29 03:04:00|449.81|447.51|449.81|447.51|449.84|447.54|449.77|447.47|17
1735441450000|2024-12-29 03:04:10|449.82|447.52|449.66|447.36|449.82|447.52|449.66|447.36|23
1735441460000|2024-12-29 03:04:20|449.67|447.37|449.63|447.33|449.69|447.39|449.63|447.33|19
1735441470000|2024-12-29 03:04:30|449.64|447.34|449.45|447.15|449.64|447.34|449.45|447.15|15
1735441480000|2024-12-29 03:04:40|449.47|447.17|449.56|447.26|449.57|447.27|449.45|447.15|19
1735441490000|2024-12-29 03:04:50|449.52|447.22|449.51|447.21|449.57|447.27|449.51|447.21|10
1735441500000|2024-12-29 03:05:00|449.53|447.23|449.52|447.22|449.56|447.26|449.52|447.22|9
1735441510000|2024-12-29 03:05:10|449.5|447.2|449.49|447.19|449.51|447.21|449.48|447.18|10
1735441520000|2024-12-29 03:05:20|449.5|447.2|449.55|447.25|449.56|447.26|449.48|447.18|16
1735441530000|2024-12-29 03:05:30|449.56|447.26|449.7|447.4|449.78|447.48|449.56|447.26|22
1735441540000|2024-12-29 03:05:40|449.69|447.39|449.87|447.57|449.87|447.57|449.69|447.39|15
1735441550000|2024-12-29 03:05:50|449.92|447.62|449.83|447.53|449.95|447.65|449.8|447.5|15
1735441560000|2024-12-29 03:06:00|449.85|447.55|449.97|447.67|449.97|447.67|449.81|447.51|19
1735441570000|2024-12-29 03:06:10|449.98|447.68|449.95|447.65|449.98|447.68|449.9|447.6|18
1735441580000|2024-12-29 03:06:20|449.94|447.64|449.94|447.64|450.03|447.73|449.94|447.64|16
1735441590000|2024-12-29 03:06:30|449.93|447.63|449.9|447.6|449.93|447.63|449.86|447.56|11
1735441600000|2024-12-29 03:06:40|449.89|447.59|449.96|447.66|449.96|447.66|449.89|447.59|9
1735441610000|2024-12-29 03:06:50|449.97|447.67|450.07|447.77|450.1|447.8|449.97|447.67|13
1735441620000|2024-12-29 03:07:00|450.08|447.78|449.93|447.63|450.09|447.79|449.93|447.63|22
1735441630000|2024-12-29 03:07:10|449.95|447.65|449.94|447.64|449.96|447.66|449.92|447.62|13
1735441640000|2024-12-29 03:07:20|449.93|447.63|449.97|447.67|449.98|447.68|449.93|447.63|9
1735441650000|2024-12-29 03:07:30|449.93|447.63|450|447.7|450.03|447.73|449.93|447.63|11
1735441660000|2024-12-29 03:07:40|450.01|447.71|450.05|447.75|450.08|447.78|450.01|447.71|18
1735441670000|2024-12-29 03:07:50|450.04|447.74|450.08|447.78|450.09|447.79|450.04|447.74|14
1735441680000|2024-12-29 03:08:00|450.09|447.79|450.08|447.78|450.09|447.79|450.07|447.77|6
1735441690000|2024-12-29 03:08:10|450.07|447.77|450.17|447.87|450.17|447.87|450.01|447.71|16
1735441700000|2024-12-29 03:08:20|450.16|447.86|450.18|447.88|450.19|447.89|450.14|447.84|13
1735441710000|2024-12-29 03:08:30|450.19|447.89|450.28|447.98|450.3|448|450.19|447.89|17
1735441720000|2024-12-29 03:08:40|450.29|447.99|450.28|447.98|450.3|448|450.27|447.97|14
1735441730000|2024-12-29 03:08:50|450.27|447.97|450.21|447.91|450.27|447.97|450.19|447.89|14
1735441740000|2024-12-29 03:09:00|450.2|447.9|450.14|447.84|450.2|447.9|450.07|447.77|18
1735441750000|2024-12-29 03:09:10|450.15|447.85|450|447.7|450.15|447.85|450|447.7|17
1735441760000|2024-12-29 03:09:20|450.05|447.75|450.06|447.76|450.08|447.78|449.94|447.64|12
1735441770000|2024-12-29 03:09:30|450.09|447.79|450.07|447.77|450.1|447.8|450.06|447.76|9
1735441780000|2024-12-29 03:09:40|450.08|447.78|449.95|447.65|450.09|447.79|449.95|447.65|16
1735441790000|2024-12-29 03:09:50|449.92|447.62|449.91|447.61|449.95|447.65|449.9|447.6|14
1735441800000|2024-12-29 03:10:00|449.9|447.6|449.98|447.68|450|447.7|449.9|447.6|13
1735441810000|2024-12-29 03:10:10|450.04|447.74|449.83|447.53|450.07|447.77|449.79|447.49|21
1735441820000|2024-12-29 03:10:20|449.81|447.51|449.87|447.57|449.88|447.58|449.8|447.5|11
1735441830000|2024-12-29 03:10:30|449.89|447.59|449.97|447.67|449.97|447.67|449.89|447.59|16
1735441840000|2024-12-29 03:10:40|449.96|447.66|449.98|447.68|449.98|447.68|449.94|447.64|17
1735441850000|2024-12-29 03:10:50|449.97|447.67|449.97|447.67|449.98|447.68|449.89|447.59|14
1735441860000|2024-12-29 03:11:00|449.98|447.68|449.97|447.67|450|447.7|449.96|447.66|14
1735441870000|2024-12-29 03:11:10|449.98|447.68|449.97|447.67|450|447.7|449.97|447.67|12
1735441880000|2024-12-29 03:11:20|449.98|447.68|449.99|447.69|450|447.7|449.98|447.68|10
1735441890000|2024-12-29 03:11:30|449.98|447.68|450.02|447.72|450.04|447.74|449.97|447.67|18
1735441900000|2024-12-29 03:11:40|450.03|447.73|450.12|447.82|450.12|447.82|450.03|447.73|11
1735441910000|2024-12-29 03:11:50|450.14|447.84|450.18|447.88|450.19|447.89|450.11|447.81|16
1735441920000|2024-12-29 03:12:00|450.17|447.87|450.27|447.97|450.27|447.97|450.16|447.86|12
1735441930000|2024-12-29 03:12:10|450.26|447.96|450.15|447.85|450.26|447.96|450.15|447.85|17
1735441940000|2024-12-29 03:12:20|450.11|447.81|450.15|447.85|450.16|447.86|450.11|447.81|12
1735441950000|2024-12-29 03:12:30|450.16|447.86|450.15|447.85|450.19|447.89|450.15|447.85|13
1735441960000|2024-12-29 03:12:40|450.16|447.86|450.25|447.95|450.26|447.96|450.16|447.86|16
1735441970000|2024-12-29 03:12:50|450.24|447.94|450.26|447.96|450.26|447.96|450.22|447.92|9
1735441980000|2024-12-29 03:13:00|450.25|447.95|450.11|447.81|450.25|447.95|450.11|447.81|11
1735441990000|2024-12-29 03:13:10|450.12|447.82|450.3|448|450.3|448|450.12|447.82|14
1735442000000|2024-12-29 03:13:20|450.29|447.99|450.17|447.87|450.3|448|450.17|447.87|11
1735442010000|2024-12-29 03:13:30|450.16|447.86|450.18|447.88|450.18|447.88|450.16|447.86|3
1735442020000|2024-12-29 03:13:40|450.19|447.89|450.21|447.91|450.24|447.94|450.19|447.89|17
1735442030000|2024-12-29 03:13:50|450.19|447.89|450.19|447.89|450.19|447.89|450.18|447.88|9
1735442040000|2024-12-29 03:14:00|450.17|447.87|450.13|447.83|450.17|447.87|450.13|447.83|11
1735442050000|2024-12-29 03:14:10|450.11|447.81|450.11|447.81|450.12|447.82|450.09|447.79|9
1735442060000|2024-12-29 03:14:20|450.12|447.82|450.09|447.79|450.13|447.83|450.09|447.79|4
1735442070000|2024-12-29 03:14:30|450.03|447.73|449.8|447.5|450.03|447.73|449.76|447.46|17
1735442080000|2024-12-29 03:14:40|449.78|447.48|449.79|447.49|449.82|447.52|449.76|447.46|15
1735442090000|2024-12-29 03:14:50|449.8|447.5|449.75|447.45|449.81|447.51|449.74|447.44|22
1735442100000|2024-12-29 03:15:00|449.72|447.42|449.92|447.62|449.93|447.63|449.69|447.39|18
1735442110000|2024-12-29 03:15:10|449.93|447.63|450.03|447.73|450.04|447.74|449.93|447.63|21
1735442120000|2024-12-29 03:15:20|450.04|447.74|450.15|447.85|450.15|447.85|450.04|447.74|11
1735442130000|2024-12-29 03:15:30|450.14|447.84|450.13|447.83|450.15|447.85|450.12|447.82|13
1735442140000|2024-12-29 03:15:40|450.12|447.82|450.02|447.72|450.12|447.82|450|447.7|15
1735442150000|2024-12-29 03:15:50|450.03|447.73|450.03|447.73|450.05|447.75|450.02|447.72|13
1735442160000|2024-12-29 03:16:00|450.04|447.74|450.19|447.89|450.2|447.9|450.03|447.73|21
1735442170000|2024-12-29 03:16:10|450.2|447.9|450.21|447.91|450.23|447.93|450.17|447.87|11
1735442180000|2024-12-29 03:16:20|450.2|447.9|450.22|447.92|450.22|447.92|450.07|447.77|22
1735442190000|2024-12-29 03:16:30|450.23|447.93|450.28|447.98|450.31|448.01|450.23|447.93|17
1735442200000|2024-12-29 03:16:40|450.29|447.99|450.29|447.99|450.35|448.05|450.24|447.94|23
1735442210000|2024-12-29 03:16:50|450.3|448|450.36|448.06|450.36|448.06|450.28|447.98|12
1735442220000|2024-12-29 03:17:00|450.37|448.07|450.51|448.21|450.52|448.22|450.37|448.07|20
1735442230000|2024-12-29 03:17:10|450.5|448.2|450.43|448.13|450.5|448.2|450.42|448.12|13
1735442240000|2024-12-29 03:17:20|450.42|448.12|450.37|448.07|450.42|448.12|450.3|448|12
1735442250000|2024-12-29 03:17:30|450.35|448.05|450.11|447.81|450.36|448.06|450.09|447.79|20
1735442260000|2024-12-29 03:17:40|450.09|447.79|450.08|447.78|450.11|447.81|450.06|447.76|12
1735442270000|2024-12-29 03:17:50|450.07|447.77|450.1|447.8|450.1|447.8|450.06|447.76|17
1735442280000|2024-12-29 03:18:00|450.11|447.81|450.1|447.8|450.14|447.84|450.1|447.8|12
1735442290000|2024-12-29 03:18:10|450.09|447.79|450.02|447.72|450.11|447.81|449.99|447.69|13
1735442300000|2024-12-29 03:18:20|450|447.7|449.94|447.64|450.02|447.72|449.91|447.61|18
1735442310000|2024-12-29 03:18:30|449.93|447.63|449.93|447.63|449.94|447.64|449.9|447.6|13
1735442320000|2024-12-29 03:18:40|449.91|447.61|449.92|447.62|449.92|447.62|449.88|447.58|12
1735442330000|2024-12-29 03:18:50|449.95|447.65|449.93|447.63|449.95|447.65|449.91|447.61|16
1735442340000|2024-12-29 03:19:00|449.92|447.62|449.89|447.59|449.94|447.64|449.89|447.59|8
1735442350000|2024-12-29 03:19:10|449.84|447.54|449.89|447.59|449.92|447.62|449.8|447.5|22
1735442360000|2024-12-29 03:19:20|449.9|447.6|450.03|447.73|450.05|447.75|449.89|447.59|9
1735442370000|2024-12-29 03:19:30|450.02|447.72|450.12|447.82|450.17|447.87|450.02|447.72|14
1735442380000|2024-12-29 03:19:40|450.09|447.79|449.99|447.69|450.09|447.79|449.96|447.66|14
1735442390000|2024-12-29 03:19:50|449.93|447.63|449.92|447.62|449.94|447.64|449.9|447.6|14
1735442400000|2024-12-29 03:20:00|449.91|447.61|449.93|447.63|449.95|447.65|449.88|447.58|11
1735442410000|2024-12-29 03:20:10|449.94|447.64|449.92|447.62|449.94|447.64|449.92|447.62|9
1735442420000|2024-12-29 03:20:20|449.93|447.63|450|447.7|450.01|447.71|449.88|447.58|14
1735442430000|2024-12-29 03:20:30|450.01|447.71|450|447.7|450.03|447.73|449.99|447.69|10
1735442440000|2024-12-29 03:20:40|450.01|447.71|450.01|447.71|450.01|447.71|450|447.7|5
1735442450000|2024-12-29 03:20:50|450|447.7|450|447.7|450|447.7|449.97|447.67|7
1735442460000|2024-12-29 03:21:00|449.99|447.69|449.82|447.52|450|447.7|449.82|447.52|27
1735442470000|2024-12-29 03:21:10|449.84|447.54|449.81|447.51|449.85|447.55|449.79|447.49|12
1735442480000|2024-12-29 03:21:20|449.8|447.5|449.79|447.49|449.85|447.55|449.79|447.49|15
1735442490000|2024-12-29 03:21:30|449.8|447.5|449.82|447.52|449.83|447.53|449.79|447.49|11
1735442500000|2024-12-29 03:21:40|449.81|447.51|449.81|447.51|449.82|447.52|449.79|447.49|9
1735442510000|2024-12-29 03:21:50|449.83|447.53|449.82|447.52|449.83|447.53|449.8|447.5|16
1735442520000|2024-12-29 03:22:00|449.83|447.53|449.78|447.48|449.83|447.53|449.76|447.46|7
1735442530000|2024-12-29 03:22:10|449.82|447.52|449.76|447.46|449.85|447.55|449.75|447.45|8
1735442540000|2024-12-29 03:22:20|449.72|447.42|449.82|447.52|449.84|447.54|449.7|447.4|19
1735442550000|2024-12-29 03:22:30|449.83|447.53|449.82|447.52|449.86|447.56|449.81|447.51|15
1735442560000|2024-12-29 03:22:40|449.81|447.51|449.68|447.38|449.83|447.53|449.68|447.38|12
1735442570000|2024-12-29 03:22:50|449.7|447.4|449.68|447.38|449.7|447.4|449.67|447.37|15
1735442580000|2024-12-29 03:23:00|449.67|447.37|449.68|447.38|449.71|447.41|449.67|447.37|19
1735442590000|2024-12-29 03:23:10|449.66|447.36|449.52|447.22|449.67|447.37|449.52|447.22|13
1735442600000|2024-12-29 03:23:20|449.5|447.2|449.22|446.92|449.5|447.2|449.18|446.88|19
1735442610000|2024-12-29 03:23:30|449.24|446.94|449.42|447.12|449.43|447.13|449.24|446.94|18
1735442620000|2024-12-29 03:23:40|449.43|447.13|449.35|447.05|449.45|447.15|449.33|447.03|18
1735442630000|2024-12-29 03:23:50|449.33|447.03|449.19|446.89|449.34|447.04|449.16|446.86|18
1735442640000|2024-12-29 03:24:00|449.2|446.9|449.21|446.91|449.28|446.98|449.19|446.89|20
1735442650000|2024-12-29 03:24:10|449.22|446.92|449.39|447.09|449.39|447.09|449.22|446.92|18
1735442660000|2024-12-29 03:24:20|449.38|447.08|449.4|447.1|449.43|447.13|449.36|447.06|24
1735442670000|2024-12-29 03:24:30|449.36|447.06|449.33|447.03|449.42|447.12|449.33|447.03|18
1735442680000|2024-12-29 03:24:40|449.35|447.05|449.28|446.98|449.35|447.05|449.26|446.96|14
1735442690000|2024-12-29 03:24:50|449.3|447|449.29|446.99|449.34|447.04|449.29|446.99|15
1735442700000|2024-12-29 03:25:00|449.31|447.01|449.39|447.09|449.45|447.15|449.31|447.01|24
1735442710000|2024-12-29 03:25:10|449.41|447.11|449.34|447.04|449.41|447.11|449.32|447.02|11
1735442720000|2024-12-29 03:25:20|449.35|447.05|449.36|447.06|449.37|447.07|449.26|446.96|18
1735442730000|2024-12-29 03:25:30|449.37|447.07|449.38|447.08|449.42|447.12|449.36|447.06|12
1735442740000|2024-12-29 03:25:40|449.39|447.09|449.28|446.98|449.4|447.1|449.28|446.98|11
1735442750000|2024-12-29 03:25:50|449.3|447|449.41|447.11|449.42|447.12|449.3|447|20
1735442760000|2024-12-29 03:26:00|449.42|447.12|449.43|447.13|449.5|447.2|449.36|447.06|15
1735442770000|2024-12-29 03:26:10|449.46|447.16|449.5|447.2|449.57|447.27|449.41|447.11|15
1735442780000|2024-12-29 03:26:20|449.47|447.17|449.54|447.24|449.55|447.25|449.47|447.17|17
1735442790000|2024-12-29 03:26:30|449.52|447.22|449.54|447.24|449.54|447.24|449.52|447.22|11
1735442800000|2024-12-29 03:26:40|449.52|447.22|449.53|447.23|449.53|447.23|449.52|447.22|2
1735442810000|2024-12-29 03:26:50|449.54|447.24|449.63|447.33|449.65|447.35|449.53|447.23|19
1735442820000|2024-12-29 03:27:00|449.64|447.34|449.54|447.24|449.65|447.35|449.52|447.22|25
1735442830000|2024-12-29 03:27:10|449.55|447.25|449.61|447.31|449.61|447.31|449.55|447.25|11
1735442840000|2024-12-29 03:27:20|449.59|447.29|449.62|447.32|449.63|447.33|449.59|447.29|7
1735442850000|2024-12-29 03:27:30|449.6|447.3|449.62|447.32|449.62|447.32|449.6|447.3|3
1735442860000|2024-12-29 03:27:40|449.63|447.33|449.72|447.42|449.78|447.48|449.6|447.3|18
1735442870000|2024-12-29 03:27:50|449.71|447.41|449.68|447.38|449.71|447.41|449.68|447.38|2
1735442880000|2024-12-29 03:28:00|449.66|447.36|449.82|447.52|449.82|447.52|449.65|447.35|16
1735442890000|2024-12-29 03:28:10|449.81|447.51|450.03|447.73|450.04|447.74|449.81|447.51|17
1735442900000|2024-12-29 03:28:20|450.02|447.72|450.21|447.91|450.21|447.91|450.02|447.72|21
1735442910000|2024-12-29 03:28:30|450.18|447.88|450.55|448.25|450.57|448.27|450.18|447.88|25
1735442920000|2024-12-29 03:28:40|450.56|448.26|450.63|448.33|450.65|448.35|450.48|448.18|21
1735442930000|2024-12-29 03:28:50|450.66|448.36|450.64|448.34|450.69|448.39|450.6|448.3|27
1735442940000|2024-12-29 03:29:00|450.62|448.32|450.55|448.25|450.62|448.32|450.55|448.25|13
1735442950000|2024-12-29 03:29:10|450.54|448.24|450.21|447.91|450.54|448.24|450.21|447.91|20
1735442960000|2024-12-29 03:29:20|450.22|447.92|450.18|447.88|450.23|447.93|450.15|447.85|13
1735442970000|2024-12-29 03:29:30|450.19|447.89|450.18|447.88|450.21|447.91|450.16|447.86|10
1735442980000|2024-12-29 03:29:40|450.17|447.87|450.13|447.83|450.18|447.88|450.11|447.81|18
1735442990000|2024-12-29 03:29:50|450.14|447.84|450.17|447.87|450.23|447.93|450.14|447.84|16
1735443000000|2024-12-29 03:30:00|450.18|447.88|450.2|447.9|450.23|447.93|450.16|447.86|21
1735443010000|2024-12-29 03:30:10|450.21|447.91|450.29|447.99|450.34|448.04|450.2|447.9|17
1735443020000|2024-12-29 03:30:20|450.27|447.97|450.27|447.97|450.36|448.06|450.27|447.97|16
1735443030000|2024-12-29 03:30:30|450.28|447.98|450.17|447.87|450.28|447.98|450.12|447.82|16
1735443040000|2024-12-29 03:30:40|450.19|447.89|450.21|447.91|450.24|447.94|450.16|447.86|11
1735443050000|2024-12-29 03:30:50|450.22|447.92|450.31|448.01|450.36|448.06|450.21|447.91|21
1735443060000|2024-12-29 03:31:00|450.29|447.99|450.23|447.93|450.35|448.05|450.23|447.93|24
1735443070000|2024-12-29 03:31:10|450.22|447.92|450.35|448.05|450.37|448.07|450.22|447.92|20
1735443080000|2024-12-29 03:31:20|450.34|448.04|450.2|447.9|450.39|448.09|450.2|447.9|25
1735443090000|2024-12-29 03:31:30|450.21|447.91|450.21|447.91|450.21|447.91|450.19|447.89|8
1735443100000|2024-12-29 03:31:40|450.23|447.93|450.19|447.89|450.23|447.93|450.14|447.84|18
1735443110000|2024-12-29 03:31:50|450.18|447.88|450.2|447.9|450.2|447.9|450.18|447.88|13
1735443120000|2024-12-29 03:32:00|450.16|447.86|450.21|447.91|450.25|447.95|450.16|447.86|23
1735443130000|2024-12-29 03:32:10|450.23|447.93|450.2|447.9|450.24|447.94|450.17|447.87|18
1735443140000|2024-12-29 03:32:20|450.21|447.91|450.2|447.9|450.21|447.91|450.11|447.81|15
1735443150000|2024-12-29 03:32:30|450.21|447.91|450.22|447.92|450.22|447.92|450.16|447.86|16
1735443160000|2024-12-29 03:32:40|450.21|447.91|450.3|448|450.32|448.02|450.2|447.9|23
1735443170000|2024-12-29 03:32:50|450.31|448.01|450.27|447.97|450.33|448.03|450.26|447.96|19
1735443180000|2024-12-29 03:33:00|450.29|447.99|450.33|448.03|450.35|448.05|450.25|447.95|15
1735443190000|2024-12-29 03:33:10|450.34|448.04|450.3|448|450.35|448.05|450.28|447.98|25
1735443200000|2024-12-29 03:33:20|450.22|447.92|450.24|447.94|450.24|447.94|450.19|447.89|7
1735443210000|2024-12-29 03:33:30|450.25|447.95|450.34|448.04|450.39|448.09|450.25|447.95|22
1735443220000|2024-12-29 03:33:40|450.38|448.08|450.18|447.88|450.38|448.08|450.18|447.88|21
1735443230000|2024-12-29 03:33:50|450.21|447.91|450.21|447.91|450.21|447.91|450.15|447.85|14
1735443240000|2024-12-29 03:34:00|450.23|447.93|450.29|447.99|450.31|448.01|450.19|447.89|9
1735443250000|2024-12-29 03:34:10|450.28|447.98|450.22|447.92|450.29|447.99|450.22|447.92|3
1735443260000|2024-12-29 03:34:20|450.26|447.96|450.23|447.93|450.26|447.96|450.2|447.9|21
1735443270000|2024-12-29 03:34:30|450.22|447.92|450.19|447.89|450.22|447.92|450.12|447.82|18
1735443280000|2024-12-29 03:34:40|450.18|447.88|450.2|447.9|450.22|447.92|450.16|447.86|10
1735443290000|2024-12-29 03:34:50|450.22|447.92|450.19|447.89|450.22|447.92|450.16|447.86|12
1735443300000|2024-12-29 03:35:00|450.18|447.88|450.2|447.9|450.2|447.9|450.16|447.86|10
1735443310000|2024-12-29 03:35:10|450.21|447.91|450.24|447.94|450.25|447.95|450.2|447.9|14
1735443320000|2024-12-29 03:35:20|450.26|447.96|450.33|448.03|450.36|448.06|450.24|447.94|12
1735443330000|2024-12-29 03:35:30|450.32|448.02|450.33|448.03|450.34|448.04|450.32|448.02|14
1735443340000|2024-12-29 03:35:40|450.32|448.02|450.33|448.03|450.38|448.08|450.3|448|23
1735443350000|2024-12-29 03:35:50|450.32|448.02|450.35|448.05|450.39|448.09|450.31|448.01|17
1735443360000|2024-12-29 03:36:00|450.33|448.03|450.33|448.03|450.34|448.04|450.25|447.95|17
1735443370000|2024-12-29 03:36:10|450.34|448.04|450.39|448.09|450.44|448.14|450.34|448.04|18
1735443380000|2024-12-29 03:36:20|450.4|448.1|450.42|448.12|450.56|448.26|450.39|448.09|19
1735443390000|2024-12-29 03:36:30|450.43|448.13|450.33|448.03|450.44|448.14|450.32|448.02|15
1735443400000|2024-12-29 03:36:40|450.34|448.04|450.34|448.04|450.35|448.05|450.34|448.04|3
1735443410000|2024-12-29 03:36:50|450.35|448.05|450.37|448.07|450.43|448.13|450.34|448.04|8
1735443420000|2024-12-29 03:37:00|450.31|448.01|450.31|448.01|450.34|448.04|450.28|447.98|9
1735443430000|2024-12-29 03:37:10|450.32|448.02|450.31|448.01|450.32|448.02|450.3|448|9
1735443440000|2024-12-29 03:37:20|450.28|447.98|450.19|447.89|450.28|447.98|450.16|447.86|23
1735443450000|2024-12-29 03:37:30|450.2|447.9|450.13|447.83|450.2|447.9|450.08|447.78|21
1735443460000|2024-12-29 03:37:40|450.14|447.84|450|447.7|450.14|447.84|450|447.7|7
1735443470000|2024-12-29 03:37:50|449.99|447.69|449.74|447.44|450|447.7|449.74|447.44|27
1735443480000|2024-12-29 03:38:00|449.71|447.41|449.74|447.44|449.76|447.46|449.61|447.31|22
1735443490000|2024-12-29 03:38:10|449.75|447.45|449.74|447.44|449.76|447.46|449.68|447.38|12
1735443500000|2024-12-29 03:38:20|449.73|447.43|449.7|447.4|449.76|447.46|449.66|447.36|20
1735443510000|2024-12-29 03:38:30|449.68|447.38|449.79|447.49|449.82|447.52|449.67|447.37|26
1735443520000|2024-12-29 03:38:40|449.78|447.48|449.79|447.49|449.81|447.51|449.77|447.47|16
1735443530000|2024-12-29 03:38:50|449.81|447.51|449.87|447.57|449.88|447.58|449.81|447.51|12
1735443540000|2024-12-29 03:39:00|449.81|447.51|449.73|447.43|449.84|447.54|449.73|447.43|15
1735443550000|2024-12-29 03:39:10|449.75|447.45|449.9|447.6|449.91|447.61|449.73|447.43|16
1735443560000|2024-12-29 03:39:20|449.92|447.62|449.83|447.53|449.99|447.69|449.83|447.53|13
1735443570000|2024-12-29 03:39:30|449.82|447.52|449.8|447.5|449.82|447.52|449.75|447.45|9
1735443580000|2024-12-29 03:39:40|449.81|447.51|449.79|447.49|449.83|447.53|449.75|447.45|20
1735443590000|2024-12-29 03:39:50|449.81|447.51|449.78|447.48|449.81|447.51|449.76|447.46|9
1735443600000|2024-12-29 03:40:00|449.79|447.49|449.78|447.48|449.82|447.52|449.75|447.45|17
1735443610000|2024-12-29 03:40:10|449.8|447.5|449.63|447.33|449.8|447.5|449.6|447.3|13
1735443620000|2024-12-29 03:40:20|449.64|447.34|449.69|447.39|449.71|447.41|449.63|447.33|17
1735443630000|2024-12-29 03:40:30|449.71|447.41|449.77|447.47|449.8|447.5|449.68|447.38|16
1735443640000|2024-12-29 03:40:40|449.78|447.48|449.82|447.52|449.86|447.56|449.76|447.46|22
1735443650000|2024-12-29 03:40:50|449.83|447.53|449.82|447.52|449.92|447.62|449.81|447.51|23
1735443660000|2024-12-29 03:41:00|449.83|447.53|449.99|447.69|450.02|447.72|449.83|447.53|20
1735443670000|2024-12-29 03:41:10|450.01|447.71|450.03|447.73|450.04|447.74|449.99|447.69|19
1735443680000|2024-12-29 03:41:20|450.04|447.74|450.03|447.73|450.1|447.8|450.03|447.73|17
1735443690000|2024-12-29 03:41:30|450.04|447.74|450.13|447.83|450.15|447.85|450.04|447.74|11
1735443700000|2024-12-29 03:41:40|450.11|447.81|450.15|447.85|450.18|447.88|450.11|447.81|10
1735443710000|2024-12-29 03:41:50|450.17|447.87|450.15|447.85|450.26|447.96|450.14|447.84|19
1735443720000|2024-12-29 03:42:00|450.14|447.84|450.16|447.86|450.17|447.87|450.14|447.84|8
1735443730000|2024-12-29 03:42:10|450.17|447.87|450.18|447.88|450.2|447.9|450.14|447.84|9
1735443740000|2024-12-29 03:42:20|450.17|447.87|450.15|447.85|450.18|447.88|450.12|447.82|11
1735443750000|2024-12-29 03:42:30|450.16|447.86|450.04|447.74|450.18|447.88|449.98|447.68|19
1735443760000|2024-12-29 03:42:40|450.06|447.76|450.08|447.78|450.09|447.79|450.04|447.74|11
1735443770000|2024-12-29 03:42:50|450.05|447.75|450.08|447.78|450.13|447.83|450.05|447.75|12
1735443780000|2024-12-29 03:43:00|450.09|447.79|450.17|447.87|450.18|447.88|450.08|447.78|11
1735443790000|2024-12-29 03:43:10|450.18|447.88|450.18|447.88|450.18|447.88|450.14|447.84|7
1735443800000|2024-12-29 03:43:20|450.17|447.87|450.22|447.92|450.22|447.92|450.17|447.87|7
1735443810000|2024-12-29 03:43:30|450.23|447.93|450.35|448.05|450.38|448.08|450.2|447.9|15
1735443820000|2024-12-29 03:43:40|450.34|448.04|450.37|448.07|450.38|448.08|450.34|448.04|12
1735443830000|2024-12-29 03:43:50|450.35|448.05|450.46|448.16|450.5|448.2|450.35|448.05|16
1735443840000|2024-12-29 03:44:00|450.45|448.15|450.52|448.22|450.54|448.24|450.42|448.12|12
1735443850000|2024-12-29 03:44:10|450.53|448.23|450.52|448.22|450.53|448.23|450.51|448.21|14
1735443860000|2024-12-29 03:44:20|450.49|448.19|450.5|448.2|450.57|448.27|450.47|448.17|17
1735443870000|2024-12-29 03:44:30|450.51|448.21|450.55|448.25|450.55|448.25|450.51|448.21|14
1735443880000|2024-12-29 03:44:40|450.54|448.24|450.54|448.24|450.54|448.24|450.54|448.24|1
1735443900000|2024-12-29 03:45:00|450.58|448.28|450.6|448.3|450.6|448.3|450.55|448.25|8
1735443910000|2024-12-29 03:45:10|450.58|448.28|450.42|448.12|450.59|448.29|450.35|448.05|14
1735443920000|2024-12-29 03:45:20|450.4|448.1|450.45|448.15|450.49|448.19|450.39|448.09|20
1735443930000|2024-12-29 03:45:30|450.46|448.16|450.34|448.04|450.47|448.17|450.34|448.04|12
1735443940000|2024-12-29 03:45:40|450.36|448.06|450.3|448|450.36|448.06|450.26|447.96|17
1735443950000|2024-12-29 03:45:50|450.31|448.01|450.3|448|450.32|448.02|450.26|447.96|18
1735443960000|2024-12-29 03:46:00|450.28|447.98|450.24|447.94|450.32|448.02|450.24|447.94|17
1735443970000|2024-12-29 03:46:10|450.23|447.93|450.18|447.88|450.23|447.93|450.16|447.86|13
1735443980000|2024-12-29 03:46:20|450.19|447.89|450.22|447.92|450.26|447.96|450.19|447.89|12
1735443990000|2024-12-29 03:46:30|450.2|447.9|450.14|447.84|450.22|447.92|450.13|447.83|12
1735444000000|2024-12-29 03:46:40|450.13|447.83|450.04|447.74|450.14|447.84|450.01|447.71|18
1735444010000|2024-12-29 03:46:50|450.03|447.73|450.01|447.71|450.03|447.73|449.99|447.69|16
1735444020000|2024-12-29 03:47:00|450.02|447.72|450.06|447.76|450.08|447.78|450.02|447.72|13
1735444030000|2024-12-29 03:47:10|450.05|447.75|450.04|447.74|450.05|447.75|449.98|447.68|20
1735444040000|2024-12-29 03:47:20|450.05|447.75|450.2|447.9|450.23|447.93|450.05|447.75|21
1735444050000|2024-12-29 03:47:30|450.21|447.91|450.12|447.82|450.23|447.93|450.11|447.81|10
1735444060000|2024-12-29 03:47:40|450.13|447.83|450.27|447.97|450.28|447.98|450.12|447.82|12
1735444070000|2024-12-29 03:47:50|450.23|447.93|450.21|447.91|450.26|447.96|450.21|447.91|18
1735444080000|2024-12-29 03:48:00|450.22|447.92|450.13|447.83|450.26|447.96|450.13|447.83|23
1735444090000|2024-12-29 03:48:10|450.14|447.84|450.17|447.87|450.21|447.91|450.12|447.82|18
1735444100000|2024-12-29 03:48:20|450.2|447.9|450.34|448.04|450.35|448.05|450.18|447.88|17
1735444110000|2024-12-29 03:48:30|450.35|448.05|450.43|448.13|450.45|448.15|450.35|448.05|15
1735444120000|2024-12-29 03:48:40|450.41|448.11|450.61|448.31|450.62|448.32|450.4|448.1|20
1735444130000|2024-12-29 03:48:50|450.63|448.33|450.67|448.37|450.72|448.42|450.61|448.31|25
1735444140000|2024-12-29 03:49:00|450.65|448.35|450.78|448.48|450.79|448.49|450.65|448.35|15
1735444150000|2024-12-29 03:49:10|450.76|448.46|450.88|448.58|450.9|448.6|450.76|448.46|25
1735444160000|2024-12-29 03:49:20|450.85|448.55|450.69|448.39|450.85|448.55|450.67|448.37|12
1735444170000|2024-12-29 03:49:30|450.68|448.38|450.71|448.41|450.75|448.45|450.64|448.34|14
1735444180000|2024-12-29 03:49:40|450.72|448.42|450.64|448.34|450.73|448.43|450.64|448.34|7
1735444190000|2024-12-29 03:49:50|450.66|448.36|450.66|448.36|450.7|448.4|450.64|448.34|10
1735444200000|2024-12-29 03:50:00|450.64|448.34|450.64|448.34|450.66|448.36|450.64|448.34|8
1735444210000|2024-12-29 03:50:10|450.63|448.33|450.57|448.27|450.64|448.34|450.54|448.24|24
1735444220000|2024-12-29 03:50:20|450.58|448.28|450.6|448.3|450.6|448.3|450.56|448.26|14
1735444230000|2024-12-29 03:50:30|450.58|448.28|450.67|448.37|450.7|448.4|450.58|448.28|14
1735444240000|2024-12-29 03:50:40|450.66|448.36|450.56|448.26|450.66|448.36|450.54|448.24|12
1735444250000|2024-12-29 03:50:50|450.58|448.28|450.64|448.34|450.64|448.34|450.55|448.25|14
1735444260000|2024-12-29 03:51:00|450.63|448.33|450.58|448.28|450.63|448.33|450.57|448.27|17
1735444270000|2024-12-29 03:51:10|450.61|448.31|450.45|448.15|450.61|448.31|450.45|448.15|17
1735444280000|2024-12-29 03:51:20|450.44|448.14|450.38|448.08|450.44|448.14|450.37|448.07|9
1735444290000|2024-12-29 03:51:30|450.37|448.07|450.35|448.05|450.41|448.11|450.34|448.04|24
1735444300000|2024-12-29 03:51:40|450.3|448|450.1|447.8|450.3|448|450.06|447.76|16
1735444310000|2024-12-29 03:51:50|450.09|447.79|450.12|447.82|450.16|447.86|450.06|447.76|19
1735444320000|2024-12-29 03:52:00|450.13|447.83|450.27|447.97|450.28|447.98|450.11|447.81|14
1735444330000|2024-12-29 03:52:10|450.28|447.98|450.25|447.95|450.28|447.98|450.19|447.89|22
1735444340000|2024-12-29 03:52:20|450.28|447.98|450.38|448.08|450.42|448.12|450.22|447.92|25
1735444350000|2024-12-29 03:52:30|450.39|448.09|450.39|448.09|450.44|448.14|450.35|448.05|12
1735444360000|2024-12-29 03:52:40|450.4|448.1|450.67|448.37|450.69|448.39|450.38|448.08|23
1735444370000|2024-12-29 03:52:50|450.66|448.36|450.47|448.17|450.67|448.37|450.46|448.16|19
1735444380000|2024-12-29 03:53:00|450.48|448.18|450.53|448.23|450.62|448.32|450.48|448.18|15
1735444390000|2024-12-29 03:53:10|450.54|448.24|450.51|448.21|450.54|448.24|450.48|448.18|15
1735444400000|2024-12-29 03:53:20|450.5|448.2|450.34|448.04|450.5|448.2|450.34|448.04|15
1735444410000|2024-12-29 03:53:30|450.31|448.01|450.48|448.18|450.48|448.18|450.25|447.95|21
1735444420000|2024-12-29 03:53:40|450.47|448.17|450.44|448.14|450.48|448.18|450.39|448.09|22
1735444430000|2024-12-29 03:53:50|450.47|448.17|450.57|448.27|450.66|448.36|450.46|448.16|25
1735444440000|2024-12-29 03:54:00|450.56|448.26|450.47|448.17|450.56|448.26|450.47|448.17|12
1735444450000|2024-12-29 03:54:10|450.48|448.18|450.47|448.17|450.52|448.22|450.46|448.16|12
1735444460000|2024-12-29 03:54:20|450.48|448.18|450.36|448.06|450.49|448.19|450.28|447.98|22
1735444470000|2024-12-29 03:54:30|450.37|448.07|450.37|448.07|450.37|448.07|450.31|448.01|15
1735444480000|2024-12-29 03:54:40|450.38|448.08|450.49|448.19|450.54|448.24|450.35|448.05|25
1735444490000|2024-12-29 03:54:50|450.47|448.17|450.39|448.09|450.5|448.2|450.39|448.09|14
1735444500000|2024-12-29 03:55:00|450.37|448.07|450.45|448.15|450.46|448.16|450.3|448|18
1735444510000|2024-12-29 03:55:10|450.46|448.16|450.64|448.34|450.66|448.36|450.46|448.16|27
1735444520000|2024-12-29 03:55:20|450.65|448.35|450.62|448.32|450.65|448.35|450.61|448.31|16
1735444530000|2024-12-29 03:55:30|450.61|448.31|450.64|448.34|450.65|448.35|450.61|448.31|15
1735444540000|2024-12-29 03:55:40|450.63|448.33|450.78|448.48|450.81|448.51|450.6|448.3|21
1735444550000|2024-12-29 03:55:50|450.79|448.49|450.9|448.6|450.91|448.61|450.79|448.49|20
1735444560000|2024-12-29 03:56:00|450.91|448.61|451.01|448.71|451.01|448.71|450.91|448.61|13
1735444570000|2024-12-29 03:56:10|450.99|448.69|450.95|448.65|451.02|448.72|450.94|448.64|15
1735444580000|2024-12-29 03:56:20|450.96|448.66|450.9|448.6|450.99|448.69|450.9|448.6|14
1735444590000|2024-12-29 03:56:30|450.93|448.63|450.89|448.59|450.93|448.63|450.89|448.59|8
1735444600000|2024-12-29 03:56:40|450.87|448.57|450.95|448.65|450.95|448.65|450.86|448.56|21
1735444610000|2024-12-29 03:56:50|450.94|448.64|450.93|448.63|450.94|448.64|450.92|448.62|10
1735444620000|2024-12-29 03:57:00|450.92|448.62|450.89|448.59|450.93|448.63|450.89|448.59|16
1735444630000|2024-12-29 03:57:10|450.9|448.6|450.82|448.52|450.91|448.61|450.82|448.52|18
1735444640000|2024-12-29 03:57:20|450.85|448.55|450.71|448.41|450.85|448.55|450.71|448.41|12
1735444650000|2024-12-29 03:57:30|450.72|448.42|450.67|448.37|450.72|448.42|450.65|448.35|24
1735444660000|2024-12-29 03:57:40|450.72|448.42|450.73|448.43|450.75|448.45|450.69|448.39|22
1735444670000|2024-12-29 03:57:50|450.72|448.42|450.7|448.4|450.72|448.42|450.69|448.39|16
1735444680000|2024-12-29 03:58:00|450.67|448.37|450.58|448.28|450.67|448.37|450.55|448.25|19
1735444690000|2024-12-29 03:58:10|450.59|448.29|450.73|448.43|450.74|448.44|450.59|448.29|20
1735444700000|2024-12-29 03:58:20|450.72|448.42|450.72|448.42|450.73|448.43|450.7|448.4|14
1735444710000|2024-12-29 03:58:30|450.71|448.41|450.75|448.45|450.77|448.47|450.71|448.41|10
1735444720000|2024-12-29 03:58:40|450.76|448.46|450.75|448.45|450.77|448.47|450.75|448.45|8
1735444730000|2024-12-29 03:58:50|450.76|448.46|450.78|448.48|450.81|448.51|450.75|448.45|20
1735444740000|2024-12-29 03:59:00|450.77|448.47|450.85|448.55|450.87|448.57|450.74|448.44|17
1735444750000|2024-12-29 03:59:10|450.8|448.5|450.7|448.4|450.8|448.5|450.67|448.37|16
1735444760000|2024-12-29 03:59:20|450.71|448.41|450.76|448.46|450.78|448.48|450.71|448.41|14
1735444770000|2024-12-29 03:59:30|450.75|448.45|450.77|448.47|450.77|448.47|450.73|448.43|13
1735444780000|2024-12-29 03:59:40|450.76|448.46|450.78|448.48|450.81|448.51|450.76|448.46|21
1735444790000|2024-12-29 03:59:50|450.82|448.52|450.95|448.65|450.99|448.69|450.82|448.52|18
1735444800000|2024-12-29 04:00:00|450.97|448.67|451.13|448.83|451.16|448.86|450.97|448.67|25
1735444810000|2024-12-29 04:00:10|451.14|448.84|451.31|449.01|451.34|449.04|451.12|448.82|19
1735444820000|2024-12-29 04:00:20|451.3|449|451.44|449.14|451.44|449.14|451.3|449|15
1735444830000|2024-12-29 04:00:30|451.43|449.13|451.55|449.25|451.56|449.26|451.43|449.13|12
1735444840000|2024-12-29 04:00:40|451.56|449.26|451.47|449.17|451.62|449.32|451.46|449.16|19
1735444850000|2024-12-29 04:00:50|451.46|449.16|451.46|449.16|451.48|449.18|451.45|449.15|9
1735444860000|2024-12-29 04:01:00|451.45|449.15|451.28|448.98|451.46|449.16|451.28|448.98|12
1735444870000|2024-12-29 04:01:10|451.29|448.99|451.14|448.84|451.29|448.99|451.14|448.84|17
1735444880000|2024-12-29 04:01:20|451.13|448.83|451.02|448.72|451.13|448.83|451|448.7|10
1735444890000|2024-12-29 04:01:30|451|448.7|451.03|448.73|451.06|448.76|450.95|448.65|14
1735444900000|2024-12-29 04:01:40|451.02|448.72|450.95|448.65|451.02|448.72|450.93|448.63|18
1735444910000|2024-12-29 04:01:50|450.94|448.64|450.79|448.49|450.94|448.64|450.79|448.49|11
1735444920000|2024-12-29 04:02:00|450.78|448.48|450.69|448.39|450.78|448.48|450.66|448.36|19
1735444930000|2024-12-29 04:02:10|450.68|448.38|450.64|448.34|450.71|448.41|450.59|448.29|25
1735444940000|2024-12-29 04:02:20|450.63|448.33|450.62|448.32|450.66|448.36|450.57|448.27|22
1735444950000|2024-12-29 04:02:30|450.61|448.31|450.59|448.29|450.63|448.33|450.58|448.28|22
1735444960000|2024-12-29 04:02:40|450.56|448.26|450.65|448.35|450.66|448.36|450.54|448.24|12
1735444970000|2024-12-29 04:02:50|450.66|448.36|450.77|448.47|450.82|448.52|450.63|448.33|22
1735444980000|2024-12-29 04:03:00|450.79|448.49|450.63|448.33|450.79|448.49|450.63|448.33|15
1735444990000|2024-12-29 04:03:10|450.64|448.34|450.63|448.33|450.65|448.35|450.6|448.3|10
1735445000000|2024-12-29 04:03:20|450.64|448.34|450.68|448.38|450.76|448.46|450.62|448.32|12
1735445010000|2024-12-29 04:03:30|450.69|448.39|450.68|448.38|450.7|448.4|450.66|448.36|12
1735445020000|2024-12-29 04:03:40|450.69|448.39|450.65|448.35|450.69|448.39|450.61|448.31|15
1735445030000|2024-12-29 04:03:50|450.63|448.33|450.62|448.32|450.64|448.34|450.56|448.26|14
1735445040000|2024-12-29 04:04:00|450.63|448.33|450.51|448.21|450.63|448.33|450.51|448.21|15
1735445050000|2024-12-29 04:04:10|450.5|448.2|450.59|448.29|450.61|448.31|450.49|448.19|17
1735445060000|2024-12-29 04:04:20|450.58|448.28|450.65|448.35|450.7|448.4|450.55|448.25|21
1735445070000|2024-12-29 04:04:30|450.64|448.34|450.62|448.32|450.64|448.34|450.61|448.31|18
1735445080000|2024-12-29 04:04:40|450.66|448.36|450.53|448.23|450.66|448.36|450.52|448.22|11
1735445090000|2024-12-29 04:04:50|450.55|448.25|450.64|448.34|450.65|448.35|450.54|448.24|14
1735445100000|2024-12-29 04:05:00|450.62|448.32|450.72|448.42|450.75|448.45|450.61|448.31|23
1735445110000|2024-12-29 04:05:10|450.75|448.45|450.7|448.4|450.76|448.46|450.7|448.4|18
1735445120000|2024-12-29 04:05:20|450.72|448.42|450.72|448.42|450.73|448.43|450.7|448.4|7
1735445130000|2024-12-29 04:05:30|450.73|448.43|450.61|448.31|450.73|448.43|450.61|448.31|14
1735445140000|2024-12-29 04:05:40|450.54|448.24|450.66|448.36|450.66|448.36|450.52|448.22|17
1735445150000|2024-12-29 04:05:50|450.69|448.39|450.52|448.22|450.69|448.39|450.52|448.22|13
1735445160000|2024-12-29 04:06:00|450.53|448.23|450.48|448.18|450.53|448.23|450.45|448.15|12
1735445170000|2024-12-29 04:06:10|450.46|448.16|450.46|448.16|450.49|448.19|450.46|448.16|17
1735445180000|2024-12-29 04:06:20|450.49|448.19|450.47|448.17|450.5|448.2|450.46|448.16|14
1735445190000|2024-12-29 04:06:30|450.46|448.16|450.51|448.21|450.51|448.21|450.46|448.16|10
1735445200000|2024-12-29 04:06:40|450.48|448.18|450.48|448.18|450.49|448.19|450.45|448.15|11
1735445210000|2024-12-29 04:06:50|450.38|448.08|450.37|448.07|450.41|448.11|450.35|448.05|10
1735445220000|2024-12-29 04:07:00|450.36|448.06|450.36|448.06|450.37|448.07|450.22|447.92|18
1735445230000|2024-12-29 04:07:10|450.35|448.05|450.45|448.15|450.45|448.15|450.35|448.05|17
1735445240000|2024-12-29 04:07:20|450.46|448.16|450.42|448.12|450.46|448.16|450.42|448.12|14
1735445250000|2024-12-29 04:07:30|450.4|448.1|450.45|448.15|450.45|448.15|450.36|448.06|9
1735445260000|2024-12-29 04:07:40|450.44|448.14|450.38|448.08|450.45|448.15|450.36|448.06|14
1735445270000|2024-12-29 04:07:50|450.39|448.09|450.39|448.09|450.39|448.09|450.36|448.06|17
1735445280000|2024-12-29 04:08:00|450.41|448.11|450.34|448.04|450.41|448.11|450.33|448.03|8
1735445290000|2024-12-29 04:08:10|450.33|448.03|450.64|448.34|450.64|448.34|450.32|448.02|21
1735445300000|2024-12-29 04:08:20|450.63|448.33|450.64|448.34|450.68|448.38|450.62|448.32|18
1735445310000|2024-12-29 04:08:30|450.65|448.35|450.56|448.26|450.65|448.35|450.5|448.2|20
1735445320000|2024-12-29 04:08:40|450.55|448.25|450.57|448.27|450.6|448.3|450.55|448.25|14
1735445330000|2024-12-29 04:08:50|450.58|448.28|450.62|448.32|450.66|448.36|450.55|448.25|17
1735445340000|2024-12-29 04:09:00|450.61|448.31|450.54|448.24|450.61|448.31|450.54|448.24|24
1735445350000|2024-12-29 04:09:10|450.55|448.25|450.53|448.23|450.55|448.25|450.47|448.17|17
1735445360000|2024-12-29 04:09:20|450.54|448.24|450.49|448.19|450.54|448.24|450.48|448.18|11
1735445370000|2024-12-29 04:09:30|450.47|448.17|450.4|448.1|450.49|448.19|450.39|448.09|18
1735445380000|2024-12-29 04:09:40|450.39|448.09|450.32|448.02|450.4|448.1|450.29|447.99|16
1735445390000|2024-12-29 04:09:50|450.33|448.03|450.36|448.06|450.36|448.06|450.3|448|21
1735445400000|2024-12-29 04:10:00|450.34|448.04|450.18|447.88|450.35|448.05|450.18|447.88|20
1735445410000|2024-12-29 04:10:10|450.17|447.87|450.18|447.88|450.19|447.89|450.09|447.79|19
1735445420000|2024-12-29 04:10:20|450.19|447.89|450.23|447.93|450.23|447.93|450.13|447.83|22
1735445430000|2024-12-29 04:10:30|450.22|447.92|450.42|448.12|450.45|448.15|450.22|447.92|24
1735445440000|2024-12-29 04:10:40|450.43|448.13|450.6|448.3|450.64|448.34|450.42|448.12|23
1735445450000|2024-12-29 04:10:50|450.63|448.33|450.72|448.42|450.74|448.44|450.59|448.29|18
1735445460000|2024-12-29 04:11:00|450.7|448.4|450.69|448.39|450.7|448.4|450.66|448.36|24
1735445470000|2024-12-29 04:11:10|450.68|448.38|450.57|448.27|450.68|448.38|450.56|448.26|11
1735445480000|2024-12-29 04:11:20|450.56|448.26|450.7|448.4|450.7|448.4|450.56|448.26|17
1735445490000|2024-12-29 04:11:30|450.72|448.42|450.56|448.26|450.72|448.42|450.55|448.25|11
1735445500000|2024-12-29 04:11:40|450.55|448.25|450.52|448.22|450.58|448.28|450.49|448.19|17
1735445510000|2024-12-29 04:11:50|450.51|448.21|450.52|448.22|450.52|448.22|450.43|448.13|12
1735445520000|2024-12-29 04:12:00|450.53|448.23|450.59|448.29|450.61|448.31|450.52|448.22|20
1735445530000|2024-12-29 04:12:10|450.58|448.28|450.6|448.3|450.63|448.33|450.58|448.28|15
1735445540000|2024-12-29 04:12:20|450.56|448.26|450.52|448.22|450.56|448.26|450.52|448.22|3
1735445550000|2024-12-29 04:12:30|450.49|448.19|450.44|448.14|450.54|448.24|450.44|448.14|17
1735445560000|2024-12-29 04:12:40|450.43|448.13|450.38|448.08|450.44|448.14|450.38|448.08|16
1735445570000|2024-12-29 04:12:50|450.37|448.07|450.49|448.19|450.52|448.22|450.37|448.07|17
1735445580000|2024-12-29 04:13:00|450.48|448.18|450.5|448.2|450.53|448.23|450.46|448.16|17
1735445590000|2024-12-29 04:13:10|450.51|448.21|450.63|448.33|450.69|448.39|450.5|448.2|21
1735445600000|2024-12-29 04:13:20|450.64|448.34|450.71|448.41|450.71|448.41|450.61|448.31|15
1735445610000|2024-12-29 04:13:30|450.73|448.43|450.7|448.4|450.75|448.45|450.69|448.39|18
1735445620000|2024-12-29 04:13:40|450.69|448.39|450.69|448.39|450.7|448.4|450.66|448.36|7
1735445630000|2024-12-29 04:13:50|450.7|448.4|450.73|448.43|450.75|448.45|450.69|448.39|20
1735445640000|2024-12-29 04:14:00|450.72|448.42|450.65|448.35|450.72|448.42|450.63|448.33|15
1735445650000|2024-12-29 04:14:10|450.63|448.33|450.72|448.42|450.76|448.46|450.63|448.33|13
1735445660000|2024-12-29 04:14:20|450.73|448.43|450.68|448.38|450.73|448.43|450.68|448.38|14
1735445670000|2024-12-29 04:14:30|450.67|448.37|450.65|448.35|450.7|448.4|450.61|448.31|20
1735445680000|2024-12-29 04:14:40|450.63|448.33|450.61|448.31|450.65|448.35|450.56|448.26|17
1735445690000|2024-12-29 04:14:50|450.6|448.3|450.59|448.29|450.61|448.31|450.58|448.28|12
1735445700000|2024-12-29 04:15:00|450.58|448.28|450.51|448.21|450.6|448.3|450.51|448.21|16
1735445710000|2024-12-29 04:15:10|450.52|448.22|450.63|448.33|450.63|448.33|450.5|448.2|18
1735445720000|2024-12-29 04:15:20|450.62|448.32|450.8|448.5|450.8|448.5|450.61|448.31|17
1735445730000|2024-12-29 04:15:30|450.78|448.48|450.75|448.45|450.82|448.52|450.7|448.4|19
1735445740000|2024-12-29 04:15:40|450.76|448.46|450.82|448.52|450.84|448.54|450.72|448.42|29
1735445750000|2024-12-29 04:15:50|450.81|448.51|450.84|448.54|450.86|448.56|450.81|448.51|13
1735445760000|2024-12-29 04:16:00|450.83|448.53|450.92|448.62|451|448.7|450.83|448.53|21
1735445770000|2024-12-29 04:16:10|450.93|448.63|450.96|448.66|451|448.7|450.93|448.63|17
1735445780000|2024-12-29 04:16:20|451|448.7|450.96|448.66|451.01|448.71|450.96|448.66|14
1735445790000|2024-12-29 04:16:30|451.01|448.71|450.97|448.67|451.01|448.71|450.93|448.63|20
1735445800000|2024-12-29 04:16:40|450.95|448.65|450.8|448.5|450.97|448.67|450.78|448.48|21
1735445810000|2024-12-29 04:16:50|450.81|448.51|450.88|448.58|450.89|448.59|450.8|448.5|19
1735445820000|2024-12-29 04:17:00|450.92|448.62|451.03|448.73|451.05|448.75|450.92|448.62|19
1735445830000|2024-12-29 04:17:10|451.02|448.72|450.96|448.66|451.04|448.74|450.96|448.66|16
1735445840000|2024-12-29 04:17:20|450.93|448.63|450.83|448.53|450.96|448.66|450.82|448.52|16
1735445850000|2024-12-29 04:17:30|450.85|448.55|450.96|448.66|450.99|448.69|450.84|448.54|17
1735445860000|2024-12-29 04:17:40|450.97|448.67|450.83|448.53|450.97|448.67|450.8|448.5|19
1735445870000|2024-12-29 04:17:50|450.78|448.48|450.83|448.53|450.83|448.53|450.78|448.48|8
1735445880000|2024-12-29 04:18:00|450.82|448.52|450.7|448.4|450.83|448.53|450.7|448.4|12
1735445890000|2024-12-29 04:18:10|450.69|448.39|450.67|448.37|450.69|448.39|450.64|448.34|17
1735445900000|2024-12-29 04:18:20|450.66|448.36|450.66|448.36|450.74|448.44|450.65|448.35|26
1735445910000|2024-12-29 04:18:30|450.67|448.37|450.63|448.33|450.69|448.39|450.62|448.32|13
1735445920000|2024-12-29 04:18:40|450.61|448.31|450.6|448.3|450.63|448.33|450.6|448.3|21
1735445930000|2024-12-29 04:18:50|450.61|448.31|450.58|448.28|450.62|448.32|450.56|448.26|18
1735445940000|2024-12-29 04:19:00|450.55|448.25|450.36|448.06|450.56|448.26|450.35|448.05|20
1735445950000|2024-12-29 04:19:10|450.35|448.05|450.37|448.07|450.41|448.11|450.35|448.05|21
1735445960000|2024-12-29 04:19:20|450.36|448.06|450.28|447.98|450.38|448.08|450.24|447.94|18
1735445970000|2024-12-29 04:19:30|450.27|447.97|450.35|448.05|450.36|448.06|450.21|447.91|13
1735445980000|2024-12-29 04:19:40|450.34|448.04|450.32|448.02|450.36|448.06|450.31|448.01|10
1735445990000|2024-12-29 04:19:50|450.33|448.03|450.3|448|450.33|448.03|450.3|448|22
1735446000000|2024-12-29 04:20:00|450.31|448.01|450.27|447.97|450.32|448.02|450.26|447.96|16
1735446010000|2024-12-29 04:20:10|450.26|447.96|450.22|447.92|450.27|447.97|450.19|447.89|18
1735446020000|2024-12-29 04:20:20|450.21|447.91|450.24|447.94|450.26|447.96|450.19|447.89|16
1735446030000|2024-12-29 04:20:30|450.25|447.95|450.25|447.95|450.26|447.96|450.24|447.94|5
1735446040000|2024-12-29 04:20:40|450.24|447.94|450.3|448|450.34|448.04|450.24|447.94|16
1735446050000|2024-12-29 04:20:50|450.33|448.03|450.21|447.91|450.39|448.09|450.21|447.91|20
1735446060000|2024-12-29 04:21:00|450.22|447.92|450.24|447.94|450.24|447.94|450.18|447.88|16
1735446070000|2024-12-29 04:21:10|450.22|447.92|450.21|447.91|450.23|447.93|450.19|447.89|15
1735446080000|2024-12-29 04:21:20|450.22|447.92|450.34|448.04|450.36|448.06|450.21|447.91|8
1735446090000|2024-12-29 04:21:30|450.36|448.06|450.31|448.01|450.36|448.06|450.29|447.99|17
1735446100000|2024-12-29 04:21:40|450.3|448|450.23|447.93|450.31|448.01|450.22|447.92|19
1735446110000|2024-12-29 04:21:50|450.22|447.92|450.16|447.86|450.23|447.93|450.15|447.85|16
1735446120000|2024-12-29 04:22:00|450.15|447.85|450.06|447.76|450.16|447.86|450.02|447.72|21
1735446130000|2024-12-29 04:22:10|450.05|447.75|450.04|447.74|450.07|447.77|450.02|447.72|24
1735446140000|2024-12-29 04:22:20|450.03|447.73|449.99|447.69|450.03|447.73|449.98|447.68|11
1735446150000|2024-12-29 04:22:30|449.98|447.68|450.03|447.73|450.05|447.75|449.98|447.68|13
1735446160000|2024-12-29 04:22:40|450.02|447.72|450.05|447.75|450.12|447.82|450.02|447.72|14
1735446170000|2024-12-29 04:22:50|450.06|447.76|449.96|447.66|450.07|447.77|449.95|447.65|17
1735446180000|2024-12-29 04:23:00|449.94|447.64|449.94|447.64|449.96|447.66|449.92|447.62|17
1735446190000|2024-12-29 04:23:10|449.93|447.63|449.99|447.69|449.99|447.69|449.91|447.61|17
1735446200000|2024-12-29 04:23:20|449.98|447.68|450.04|447.74|450.05|447.75|449.98|447.68|14
1735446210000|2024-12-29 04:23:30|450.03|447.73|450.03|447.73|450.04|447.74|450.02|447.72|10
1735446220000|2024-12-29 04:23:40|450.04|447.74|450.02|447.72|450.04|447.74|450.01|447.71|11
1735446230000|2024-12-29 04:23:50|450.04|447.74|450.12|447.82|450.15|447.85|450.04|447.74|16
1735446240000|2024-12-29 04:24:00|450.11|447.81|450.1|447.8|450.12|447.82|450.06|447.76|11
1735446250000|2024-12-29 04:24:10|450.12|447.82|450.19|447.89|450.19|447.89|450.12|447.82|13
1735446260000|2024-12-29 04:24:20|450.18|447.88|450.14|447.84|450.28|447.98|450.12|447.82|19
1735446270000|2024-12-29 04:24:30|450.13|447.83|450.13|447.83|450.14|447.84|450.11|447.81|16
1735446280000|2024-12-29 04:24:40|450.14|447.84|450.12|447.82|450.14|447.84|450.11|447.81|14
1735446290000|2024-12-29 04:24:50|450.11|447.81|450.02|447.72|450.12|447.82|450|447.7|14
1735446300000|2024-12-29 04:25:00|450.04|447.74|449.91|447.61|450.04|447.74|449.91|447.61|16
1735446310000|2024-12-29 04:25:10|449.88|447.58|449.98|447.68|449.99|447.69|449.88|447.58|19
1735446320000|2024-12-29 04:25:20|449.99|447.69|449.98|447.68|450.09|447.79|449.97|447.67|13
1735446330000|2024-12-29 04:25:30|449.96|447.66|449.85|447.55|449.96|447.66|449.83|447.53|20
1735446340000|2024-12-29 04:25:40|449.86|447.56|449.86|447.56|449.89|447.59|449.86|447.56|7
1735446350000|2024-12-29 04:25:50|449.87|447.57|449.84|447.54|449.91|447.61|449.84|447.54|13
1735446360000|2024-12-29 04:26:00|449.85|447.55|449.77|447.47|449.86|447.56|449.77|447.47|15
1735446370000|2024-12-29 04:26:10|449.79|447.49|449.73|447.43|449.8|447.5|449.7|447.4|15
1735446380000|2024-12-29 04:26:20|449.74|447.44|449.74|447.44|449.75|447.45|449.73|447.43|15
1735446390000|2024-12-29 04:26:30|449.73|447.43|449.73|447.43|449.76|447.46|449.73|447.43|17
1735446400000|2024-12-29 04:26:40|449.75|447.45|449.71|447.41|449.75|447.45|449.7|447.4|10
1735446410000|2024-12-29 04:26:50|449.72|447.42|449.73|447.43|449.73|447.43|449.72|447.42|10
1735446420000|2024-12-29 04:27:00|449.72|447.42|449.69|447.39|449.73|447.43|449.67|447.37|16
1735446430000|2024-12-29 04:27:10|449.68|447.38|449.73|447.43|449.73|447.43|449.67|447.37|12
1735446440000|2024-12-29 04:27:20|449.7|447.4|449.73|447.43|449.74|447.44|449.7|447.4|9
1735446450000|2024-12-29 04:27:30|449.72|447.42|449.64|447.34|449.72|447.42|449.63|447.33|13
1735446460000|2024-12-29 04:27:40|449.66|447.36|449.71|447.41|449.71|447.41|449.66|447.36|12
1735446470000|2024-12-29 04:27:50|449.7|447.4|449.71|447.41|449.71|447.41|449.7|447.4|4
1735446480000|2024-12-29 04:28:00|449.72|447.42|449.84|447.54|449.86|447.56|449.72|447.42|20
1735446490000|2024-12-29 04:28:10|449.82|447.52|449.82|447.52|449.83|447.53|449.79|447.49|14
1735446500000|2024-12-29 04:28:20|449.8|447.5|449.87|447.57|449.88|447.58|449.8|447.5|15
1735446510000|2024-12-29 04:28:30|449.86|447.56|449.87|447.57|449.87|447.57|449.84|447.54|6
1735446520000|2024-12-29 04:28:40|449.86|447.56|449.83|447.53|449.86|447.56|449.81|447.51|12
1735446530000|2024-12-29 04:28:50|449.82|447.52|449.81|447.51|449.82|447.52|449.8|447.5|7
1735446540000|2024-12-29 04:29:00|449.78|447.48|449.81|447.51|449.82|447.52|449.78|447.48|11
1735446550000|2024-12-29 04:29:10|449.82|447.52|449.86|447.56|449.88|447.58|449.8|447.5|17
1735446560000|2024-12-29 04:29:20|449.87|447.57|449.88|447.58|449.89|447.59|449.86|447.56|8
1735446570000|2024-12-29 04:29:30|449.87|447.57|449.83|447.53|449.87|447.57|449.82|447.52|6
1735446580000|2024-12-29 04:29:40|449.84|447.54|449.94|447.64|449.95|447.65|449.81|447.51|10
1735446590000|2024-12-29 04:29:50|449.96|447.66|449.97|447.67|450.04|447.74|449.94|447.64|20
1735446600000|2024-12-29 04:30:00|449.98|447.68|449.91|447.61|450|447.7|449.89|447.59|20
1735446610000|2024-12-29 04:30:10|449.92|447.62|449.82|447.52|449.93|447.63|449.81|447.51|16
1735446620000|2024-12-29 04:30:20|449.81|447.51|449.7|447.4|449.81|447.51|449.68|447.38|7
1735446630000|2024-12-29 04:30:30|449.68|447.38|449.6|447.3|449.68|447.38|449.59|447.29|15
1735446640000|2024-12-29 04:30:40|449.59|447.29|449.65|447.35|449.65|447.35|449.58|447.28|29
1735446650000|2024-12-29 04:30:50|449.64|447.34|449.57|447.27|449.71|447.41|449.54|447.24|14
1735446660000|2024-12-29 04:31:00|449.56|447.26|449.67|447.37|449.68|447.38|449.55|447.25|18
1735446670000|2024-12-29 04:31:10|449.68|447.38|449.54|447.24|449.75|447.45|449.54|447.24|23
1735446680000|2024-12-29 04:31:20|449.53|447.23|449.47|447.17|449.54|447.24|449.44|447.14|18
1735446690000|2024-12-29 04:31:30|449.45|447.15|449.49|447.19|449.54|447.24|449.45|447.15|20
1735446700000|2024-12-29 04:31:40|449.48|447.18|449.53|447.23|449.55|447.25|449.45|447.15|23
1735446710000|2024-12-29 04:31:50|449.55|447.25|449.48|447.18|449.56|447.26|449.44|447.14|13
1735446720000|2024-12-29 04:32:00|449.49|447.19|449.54|447.24|449.6|447.3|449.49|447.19|14
1735446730000|2024-12-29 04:32:10|449.53|447.23|449.44|447.14|449.55|447.25|449.44|447.14|10
1735446740000|2024-12-29 04:32:20|449.43|447.13|449.48|447.18|449.52|447.22|449.43|447.13|12
1735446750000|2024-12-29 04:32:30|449.49|447.19|449.56|447.26|449.62|447.32|449.49|447.19|8
1735446760000|2024-12-29 04:32:40|449.58|447.28|449.58|447.28|449.58|447.28|449.56|447.26|5
1735446770000|2024-12-29 04:32:50|449.59|447.29|449.6|447.3|449.61|447.31|449.56|447.26|9
1735446780000|2024-12-29 04:33:00|449.65|447.35|449.6|447.3|449.65|447.35|449.6|447.3|13
1735446790000|2024-12-29 04:33:10|449.61|447.31|449.64|447.34|449.66|447.36|449.6|447.3|16
1735446800000|2024-12-29 04:33:20|449.67|447.37|449.68|447.38|449.72|447.42|449.67|447.37|9
1735446810000|2024-12-29 04:33:30|449.69|447.39|449.69|447.39|449.72|447.42|449.68|447.38|12
1735446820000|2024-12-29 04:33:40|449.7|447.4|449.62|447.32|449.7|447.4|449.61|447.31|16
1735446830000|2024-12-29 04:33:50|449.61|447.31|449.64|447.34|449.64|447.34|449.58|447.28|19
1735446840000|2024-12-29 04:34:00|449.63|447.33|449.61|447.31|449.64|447.34|449.6|447.3|14
1735446850000|2024-12-29 04:34:10|449.62|447.32|449.66|447.36|449.66|447.36|449.58|447.28|23
1735446860000|2024-12-29 04:34:20|449.65|447.35|449.58|447.28|449.65|447.35|449.58|447.28|11
1735446870000|2024-12-29 04:34:30|449.56|447.26|449.58|447.28|449.58|447.28|449.54|447.24|9
1735446880000|2024-12-29 04:34:40|449.59|447.29|449.68|447.38|449.7|447.4|449.58|447.28|17
1735446890000|2024-12-29 04:34:50|449.64|447.34|449.69|447.39|449.74|447.44|449.64|447.34|12
1735446900000|2024-12-29 04:35:00|449.72|447.42|449.84|447.54|449.86|447.56|449.72|447.42|16
1735446910000|2024-12-29 04:35:10|449.85|447.55|449.84|447.54|449.88|447.58|449.82|447.52|17
1735446920000|2024-12-29 04:35:20|449.85|447.55|449.97|447.67|449.99|447.69|449.85|447.55|23
1735446930000|2024-12-29 04:35:30|449.99|447.69|450.03|447.73|450.05|447.75|449.99|447.69|14
1735446940000|2024-12-29 04:35:40|450.02|447.72|450.02|447.72|450.03|447.73|449.99|447.69|11
1735446950000|2024-12-29 04:35:50|450.01|447.71|450.09|447.79|450.09|447.79|449.99|447.69|15
1735446960000|2024-12-29 04:36:00|450.08|447.78|450.15|447.85|450.15|447.85|450.07|447.77|11
1735446980000|2024-12-29 04:36:20|450.12|447.82|450.15|447.85|450.15|447.85|450.12|447.82|6
1735446990000|2024-12-29 04:36:30|450.12|447.82|450.11|447.81|450.15|447.85|450.09|447.79|8
1735447000000|2024-12-29 04:36:40|450.1|447.8|450.11|447.81|450.12|447.82|450.1|447.8|12
1735447010000|2024-12-29 04:36:50|450.1|447.8|449.98|447.68|450.15|447.85|449.97|447.67|14
1735447020000|2024-12-29 04:37:00|449.99|447.69|450.13|447.83|450.13|447.83|449.95|447.65|23
1735447030000|2024-12-29 04:37:10|450.12|447.82|450.02|447.72|450.12|447.82|450.02|447.72|13
1735447040000|2024-12-29 04:37:20|450.03|447.73|450.03|447.73|450.05|447.75|450.02|447.72|14
1735447050000|2024-12-29 04:37:30|450|447.7|450.08|447.78|450.13|447.83|450|447.7|13
1735447060000|2024-12-29 04:37:40|450.05|447.75|449.77|447.47|450.07|447.77|449.77|447.47|18
1735447070000|2024-12-29 04:37:50|449.78|447.48|449.76|447.46|449.78|447.48|449.74|447.44|13
1735447080000|2024-12-29 04:38:00|449.79|447.49|449.75|447.45|449.87|447.57|449.74|447.44|22
1735447090000|2024-12-29 04:38:10|449.74|447.44|449.76|447.46|449.77|447.47|449.74|447.44|14
1735447100000|2024-12-29 04:38:20|449.75|447.45|449.82|447.52|449.84|447.54|449.74|447.44|20
1735447110000|2024-12-29 04:38:30|449.83|447.53|449.87|447.57|449.87|447.57|449.83|447.53|14
1735447120000|2024-12-29 04:38:40|449.82|447.52|449.77|447.47|449.83|447.53|449.77|447.47|17
1735447130000|2024-12-29 04:38:50|449.76|447.46|449.72|447.42|449.76|447.46|449.71|447.41|8
1735447140000|2024-12-29 04:39:00|449.71|447.41|449.63|447.33|449.71|447.41|449.6|447.3|18
1735447150000|2024-12-29 04:39:10|449.62|447.32|449.59|447.29|449.64|447.34|449.58|447.28|17
1735447160000|2024-12-29 04:39:20|449.58|447.28|449.65|447.35|449.65|447.35|449.58|447.28|12
1735447170000|2024-12-29 04:39:30|449.66|447.36|449.61|447.31|449.66|447.36|449.59|447.29|15
1735447180000|2024-12-29 04:39:40|449.63|447.33|449.67|447.37|449.68|447.38|449.62|447.32|12
1735447190000|2024-12-29 04:39:50|449.66|447.36|449.63|447.33|449.67|447.37|449.62|447.32|15
1735447200000|2024-12-29 04:40:00|449.62|447.32|449.72|447.42|449.74|447.44|449.62|447.32|14
1735447210000|2024-12-29 04:40:10|449.74|447.44|449.77|447.47|449.82|447.52|449.74|447.44|17
1735447220000|2024-12-29 04:40:20|449.76|447.46|449.65|447.35|449.77|447.47|449.61|447.31|16
1735447230000|2024-12-29 04:40:30|449.64|447.34|449.64|447.34|449.65|447.35|449.63|447.33|14
1735447240000|2024-12-29 04:40:40|449.63|447.33|449.78|447.48|449.78|447.48|449.63|447.33|10
1735447250000|2024-12-29 04:40:50|449.79|447.49|449.87|447.57|449.88|447.58|449.79|447.49|16
1735447260000|2024-12-29 04:41:00|449.86|447.56|449.83|447.53|449.86|447.56|449.81|447.51|11
1735447270000|2024-12-29 04:41:10|449.81|447.51|449.78|447.48|449.82|447.52|449.77|447.47|11
1735447280000|2024-12-29 04:41:20|449.79|447.49|449.78|447.48|449.79|447.49|449.77|447.47|12
1735447290000|2024-12-29 04:41:30|449.79|447.49|449.81|447.51|449.82|447.52|449.78|447.48|16
1735447300000|2024-12-29 04:41:40|449.82|447.52|449.82|447.52|449.83|447.53|449.78|447.48|11
1735447310000|2024-12-29 04:41:50|449.81|447.51|449.72|447.42|449.81|447.51|449.72|447.42|21
1735447320000|2024-12-29 04:42:00|449.73|447.43|449.79|447.49|449.81|447.51|449.71|447.41|10
1735447330000|2024-12-29 04:42:10|449.78|447.48|449.78|447.48|449.79|447.49|449.77|447.47|11
1735447340000|2024-12-29 04:42:20|449.79|447.49|449.79|447.49|449.82|447.52|449.78|447.48|9
1735447350000|2024-12-29 04:42:30|449.78|447.48|449.78|447.48|449.81|447.51|449.77|447.47|15
1735447360000|2024-12-29 04:42:40|449.77|447.47|449.77|447.47|449.8|447.5|449.76|447.46|11
1735447370000|2024-12-29 04:42:50|449.78|447.48|449.78|447.48|449.81|447.51|449.76|447.46|16
1735447380000|2024-12-29 04:43:00|449.79|447.49|449.74|447.44|449.8|447.5|449.71|447.41|18
1735447390000|2024-12-29 04:43:10|449.73|447.43|449.82|447.52|449.82|447.52|449.73|447.43|14
1735447400000|2024-12-29 04:43:20|449.83|447.53|449.77|447.47|449.86|447.56|449.77|447.47|17
1735447410000|2024-12-29 04:43:30|449.74|447.44|449.77|447.47|449.77|447.47|449.74|447.44|8
1735447420000|2024-12-29 04:43:40|449.76|447.46|449.78|447.48|449.78|447.48|449.75|447.45|21
1735447430000|2024-12-29 04:43:50|449.83|447.53|449.77|447.47|449.83|447.53|449.76|447.46|13
1735447440000|2024-12-29 04:44:00|449.78|447.48|449.89|447.59|449.89|447.59|449.74|447.44|27
1735447450000|2024-12-29 04:44:10|449.88|447.58|449.84|447.54|449.88|447.58|449.84|447.54|14
1735447460000|2024-12-29 04:44:20|449.83|447.53|449.63|447.33|449.83|447.53|449.63|447.33|15
1735447470000|2024-12-29 04:44:30|449.65|447.35|449.67|447.37|449.69|447.39|449.65|447.35|6
1735447480000|2024-12-29 04:44:40|449.65|447.35|449.66|447.36|449.67|447.37|449.64|447.34|12
1735447490000|2024-12-29 04:44:50|449.67|447.37|449.68|447.38|449.7|447.4|449.66|447.36|8
1735447500000|2024-12-29 04:45:00|449.67|447.37|449.65|447.35|449.68|447.38|449.59|447.29|8
1735447510000|2024-12-29 04:45:10|449.67|447.37|449.75|447.45|449.77|447.47|449.65|447.35|21
1735447520000|2024-12-29 04:45:20|449.7|447.4|449.72|447.42|449.74|447.44|449.69|447.39|15
1735447530000|2024-12-29 04:45:30|449.73|447.43|449.73|447.43|449.77|447.47|449.72|447.42|16
1735447540000|2024-12-29 04:45:40|449.74|447.44|449.86|447.56|449.86|447.56|449.73|447.43|19
1735447550000|2024-12-29 04:45:50|449.85|447.55|449.93|447.63|449.96|447.66|449.85|447.55|20
1735447560000|2024-12-29 04:46:00|449.94|447.64|449.84|447.54|449.94|447.64|449.83|447.53|18
1735447570000|2024-12-29 04:46:10|449.82|447.52|449.84|447.54|449.84|447.54|449.82|447.52|11
1735447580000|2024-12-29 04:46:20|449.83|447.53|449.89|447.59|449.89|447.59|449.82|447.52|9
1735447590000|2024-12-29 04:46:30|449.88|447.58|449.93|447.63|449.96|447.66|449.87|447.57|17
1735447600000|2024-12-29 04:46:40|449.94|447.64|449.92|447.62|449.94|447.64|449.9|447.6|15
1735447610000|2024-12-29 04:46:50|449.93|447.63|449.79|447.49|449.93|447.63|449.79|447.49|7
1735447620000|2024-12-29 04:47:00|449.77|447.47|449.79|447.49|449.79|447.49|449.69|447.39|17
1735447630000|2024-12-29 04:47:10|449.8|447.5|449.61|447.31|449.8|447.5|449.61|447.31|14
1735447640000|2024-12-29 04:47:20|449.56|447.26|449.38|447.08|449.57|447.27|449.36|447.06|19
1735447650000|2024-12-29 04:47:30|449.39|447.09|449.41|447.11|449.41|447.11|449.39|447.09|13
1735447660000|2024-12-29 04:47:40|449.4|447.1|449.33|447.03|449.41|447.11|449.27|446.97|19
1735447670000|2024-12-29 04:47:50|449.34|447.04|449.31|447.01|449.35|447.05|449.29|446.99|19
1735447680000|2024-12-29 04:48:00|449.36|447.06|449.34|447.04|449.37|447.07|449.32|447.02|23
1735447690000|2024-12-29 04:48:10|449.33|447.03|449.38|447.08|449.42|447.12|449.3|447|25
1735447700000|2024-12-29 04:48:20|449.39|447.09|449.48|447.18|449.48|447.18|449.37|447.07|18
1735447710000|2024-12-29 04:48:30|449.47|447.17|449.55|447.25|449.56|447.26|449.47|447.17|15
1735447720000|2024-12-29 04:48:40|449.52|447.22|449.46|447.16|449.54|447.24|449.45|447.15|14
1735447730000|2024-12-29 04:48:50|449.47|447.17|449.44|447.14|449.48|447.18|449.44|447.14|9
1735447740000|2024-12-29 04:49:00|449.45|447.15|449.51|447.21|449.51|447.21|449.44|447.14|15
1735447750000|2024-12-29 04:49:10|449.52|447.22|449.62|447.32|449.64|447.34|449.52|447.22|20
1735447760000|2024-12-29 04:49:20|449.61|447.31|449.76|447.46|449.78|447.48|449.61|447.31|15
1735447770000|2024-12-29 04:49:30|449.77|447.47|449.69|447.39|449.77|447.47|449.69|447.39|19
1735447780000|2024-12-29 04:49:40|449.67|447.37|449.75|447.45|449.77|447.47|449.67|447.37|18
1735447790000|2024-12-29 04:49:50|449.77|447.47|449.9|447.6|449.93|447.63|449.75|447.45|22
1735447800000|2024-12-29 04:50:00|449.91|447.61|449.76|447.46|449.93|447.63|449.75|447.45|25
1735447810000|2024-12-29 04:50:10|449.75|447.45|449.72|447.42|449.75|447.45|449.7|447.4|9
1735447820000|2024-12-29 04:50:20|449.73|447.43|449.76|447.46|449.76|447.46|449.7|447.4|22
1735447830000|2024-12-29 04:50:30|449.74|447.44|449.88|447.58|449.89|447.59|449.74|447.44|19
1735447840000|2024-12-29 04:50:40|449.87|447.57|449.82|447.52|449.89|447.59|449.71|447.41|12
1735447850000|2024-12-29 04:50:50|449.81|447.51|449.81|447.51|449.85|447.55|449.79|447.49|20
1735447860000|2024-12-29 04:51:00|449.82|447.52|449.83|447.53|449.84|447.54|449.8|447.5|18
1735447870000|2024-12-29 04:51:10|449.84|447.54|449.82|447.52|449.9|447.6|449.82|447.52|14
1735447880000|2024-12-29 04:51:20|449.84|447.54|449.78|447.48|449.84|447.54|449.78|447.48|8
1735447890000|2024-12-29 04:51:30|449.79|447.49|449.82|447.52|449.82|447.52|449.78|447.48|11
1735447900000|2024-12-29 04:51:40|449.83|447.53|449.88|447.58|449.89|447.59|449.83|447.53|10
1735447910000|2024-12-29 04:51:50|449.89|447.59|449.84|447.54|449.91|447.61|449.84|447.54|12
1735447920000|2024-12-29 04:52:00|449.83|447.53|449.93|447.63|449.98|447.68|449.82|447.52|19
1735447930000|2024-12-29 04:52:10|449.91|447.61|450|447.7|450.02|447.72|449.91|447.61|18
1735447940000|2024-12-29 04:52:20|449.99|447.69|449.86|447.56|450|447.7|449.85|447.55|7
1735447950000|2024-12-29 04:52:30|449.85|447.55|449.85|447.55|449.86|447.56|449.85|447.55|15
1735447960000|2024-12-29 04:52:40|449.86|447.56|449.85|447.55|449.88|447.58|449.85|447.55|6
1735447970000|2024-12-29 04:52:50|449.83|447.53|449.96|447.66|449.96|447.66|449.83|447.53|10
1735447980000|2024-12-29 04:53:00|449.97|447.67|450|447.7|450.02|447.72|449.96|447.66|18
1735447990000|2024-12-29 04:53:10|450.01|447.71|449.97|447.67|450.01|447.71|449.94|447.64|16
1735448000000|2024-12-29 04:53:20|449.98|447.68|450|447.7|450.01|447.71|449.96|447.66|8
1735448010000|2024-12-29 04:53:30|450.01|447.71|450.03|447.73|450.07|447.77|450.01|447.71|6
1735448020000|2024-12-29 04:53:40|450.04|447.74|450.06|447.76|450.08|447.78|450.04|447.74|6
1735448030000|2024-12-29 04:53:50|450.07|447.77|450.07|447.77|450.09|447.79|450.06|447.76|19
1735448040000|2024-12-29 04:54:00|450.06|447.76|450.01|447.71|450.07|447.77|450.01|447.71|11
1735448050000|2024-12-29 04:54:10|450.03|447.73|450.02|447.72|450.05|447.75|450.02|447.72|4
1735448060000|2024-12-29 04:54:20|450.03|447.73|450.03|447.73|450.05|447.75|450.02|447.72|7
1735448070000|2024-12-29 04:54:30|450.02|447.72|450.09|447.79|450.1|447.8|450.02|447.72|7
1735448080000|2024-12-29 04:54:40|450.08|447.78|450.04|447.74|450.08|447.78|450.02|447.72|9
1735448090000|2024-12-29 04:54:50|450.02|447.72|450|447.7|450.02|447.72|449.97|447.67|6
1735448100000|2024-12-29 04:55:00|450.01|447.71|449.96|447.66|450.01|447.71|449.91|447.61|9
1735448110000|2024-12-29 04:55:10|449.97|447.67|449.96|447.66|449.97|447.67|449.95|447.65|6
1735448130000|2024-12-29 04:55:30|449.95|447.65|449.87|447.57|449.95|447.65|449.87|447.57|3
1735448140000|2024-12-29 04:55:40|449.9|447.6|449.87|447.57|449.9|447.6|449.87|447.57|3
1735448150000|2024-12-29 04:55:50|449.9|447.6|449.76|447.46|449.9|447.6|449.76|447.46|9
1735448160000|2024-12-29 04:56:00|449.78|447.48|449.78|447.48|449.79|447.49|449.77|447.47|11
1735448170000|2024-12-29 04:56:10|449.79|447.49|449.79|447.49|449.81|447.51|449.75|447.45|11
1735448180000|2024-12-29 04:56:20|449.8|447.5|449.75|447.45|449.8|447.5|449.75|447.45|10
1735448190000|2024-12-29 04:56:30|449.76|447.46|449.76|447.46|449.79|447.49|449.75|447.45|12
1735448200000|2024-12-29 04:56:40|449.77|447.47|449.66|447.36|449.77|447.47|449.66|447.36|11
1735448210000|2024-12-29 04:56:50|449.67|447.37|449.74|447.44|449.78|447.48|449.66|447.36|11
1735448220000|2024-12-29 04:57:00|449.73|447.43|449.73|447.43|449.74|447.44|449.7|447.4|19
1735448230000|2024-12-29 04:57:10|449.67|447.37|449.61|447.31|449.67|447.37|449.6|447.3|13
1735448240000|2024-12-29 04:57:20|449.62|447.32|449.61|447.31|449.65|447.35|449.61|447.31|6
1735448250000|2024-12-29 04:57:30|449.62|447.32|449.54|447.24|449.62|447.32|449.5|447.2|14
1735448260000|2024-12-29 04:57:40|449.53|447.23|449.57|447.27|449.58|447.28|449.53|447.23|15
1735448270000|2024-12-29 04:57:50|449.58|447.28|449.55|447.25|449.58|447.28|449.54|447.24|10
1735448280000|2024-12-29 04:58:00|449.54|447.24|449.56|447.26|449.56|447.26|449.53|447.23|4
1735448290000|2024-12-29 04:58:10|449.57|447.27|449.56|447.26|449.57|447.27|449.54|447.24|9
1735448300000|2024-12-29 04:58:20|449.54|447.24|449.47|447.17|449.55|447.25|449.47|447.17|8
1735448310000|2024-12-29 04:58:30|449.46|447.16|449.45|447.15|449.48|447.18|449.44|447.14|10
1735448320000|2024-12-29 04:58:40|449.46|447.16|449.5|447.2|449.51|447.21|449.46|447.16|12
1735448330000|2024-12-29 04:58:50|449.49|447.19|449.47|447.17|449.5|447.2|449.43|447.13|13
1735448340000|2024-12-29 04:59:00|449.46|447.16|449.45|447.15|449.46|447.16|449.45|447.15|4
1735448350000|2024-12-29 04:59:10|449.44|447.14|449.49|447.19|449.5|447.2|449.43|447.13|16
1735448360000|2024-12-29 04:59:20|449.5|447.2|449.45|447.15|449.52|447.22|449.45|447.15|4
1735448370000|2024-12-29 04:59:30|449.5|447.2|449.45|447.15|449.54|447.24|449.45|447.15|5
1735448380000|2024-12-29 04:59:40|449.54|447.24|449.62|447.32|449.62|447.32|449.54|447.24|10
1735448390000|2024-12-29 04:59:50|449.63|447.33|449.62|447.32|449.63|447.33|449.62|447.32|2
1735448400000|2024-12-29 05:00:00|449.64|447.34|449.64|447.34|449.65|447.35|449.64|447.34|7
1735448410000|2024-12-29 05:00:10|449.65|447.35|449.65|447.35|449.65|447.35|449.64|447.34|5
1735448440000|2024-12-29 05:00:40|449.63|447.33|449.65|447.35|449.65|447.35|449.63|447.33|4
1735448450000|2024-12-29 05:00:50|449.62|447.32|449.65|447.35|449.65|447.35|449.61|447.31|13
1735448460000|2024-12-29 05:01:00|449.62|447.32|449.62|447.32|449.65|447.35|449.62|447.32|11
1735448470000|2024-12-29 05:01:10|449.61|447.31|449.59|447.29|449.65|447.35|449.59|447.29|13
1735448480000|2024-12-29 05:01:20|449.56|447.26|449.58|447.28|449.59|447.29|449.56|447.26|13
1735448490000|2024-12-29 05:01:30|449.59|447.29|449.58|447.28|449.61|447.31|449.56|447.26|15
1735448500000|2024-12-29 05:01:40|449.59|447.29|449.52|447.22|449.59|447.29|449.5|447.2|16
1735448510000|2024-12-29 05:01:50|449.54|447.24|449.53|447.23|449.54|447.24|449.52|447.22|15
1735448520000|2024-12-29 05:02:00|449.51|447.21|449.6|447.3|449.6|447.3|449.47|447.17|20
1735448530000|2024-12-29 05:02:10|449.59|447.29|449.65|447.35|449.65|447.35|449.59|447.29|10
1735448560000|2024-12-29 05:02:40|449.61|447.31|449.54|447.24|449.62|447.32|449.53|447.23|18
1735448570000|2024-12-29 05:02:50|449.53|447.23|449.44|447.14|449.55|447.25|449.41|447.11|15
1735448580000|2024-12-29 05:03:00|449.43|447.13|449.36|447.06|449.43|447.13|449.36|447.06|9
1735448590000|2024-12-29 05:03:10|449.37|447.07|449.4|447.1|449.41|447.11|449.37|447.07|5
1735448600000|2024-12-29 05:03:20|449.32|447.02|449.26|446.96|449.32|447.02|449.23|446.93|16
1735448610000|2024-12-29 05:03:30|449.27|446.97|449.27|446.97|449.27|446.97|449.26|446.96|7
1735448620000|2024-12-29 05:03:40|449.29|446.99|449.26|446.96|449.3|447|449.26|446.96|14
1735448630000|2024-12-29 05:03:50|449.25|446.95|449.2|446.9|449.25|446.95|449.17|446.87|20
1735448640000|2024-12-29 05:04:00|449.21|446.91|449.2|446.9|449.21|446.91|449.18|446.88|14
1735448650000|2024-12-29 05:04:10|449.22|446.92|449.18|446.88|449.22|446.92|449.16|446.86|21
1735448660000|2024-12-29 05:04:20|449.19|446.89|449.2|446.9|449.21|446.91|449.15|446.85|15
1735448670000|2024-12-29 05:04:30|449.22|446.92|449.15|446.85|449.22|446.92|449.15|446.85|10
1735448680000|2024-12-29 05:04:40|449.12|446.82|449.07|446.77|449.12|446.82|449.05|446.75|9
1735448690000|2024-12-29 05:04:50|449.05|446.75|449.1|446.8|449.1|446.8|449.05|446.75|11
1735448700000|2024-12-29 05:05:00|449.09|446.79|449.02|446.72|449.1|446.8|449.01|446.71|14
1735448710000|2024-12-29 05:05:10|449.01|446.71|448.99|446.69|449.02|446.72|448.99|446.69|9
1735448720000|2024-12-29 05:05:20|449|446.7|448.96|446.66|449.01|446.71|448.95|446.65|10
1735448730000|2024-12-29 05:05:30|448.95|446.65|448.86|446.56|448.95|446.65|448.8|446.5|17
1735448740000|2024-12-29 05:05:40|448.83|446.53|448.75|446.45|448.84|446.54|448.73|446.43|17
1735448750000|2024-12-29 05:05:50|448.73|446.43|448.68|446.38|448.73|446.43|448.68|446.38|5
1735448760000|2024-12-29 05:06:00|448.66|446.36|448.63|446.33|448.72|446.42|448.63|446.33|19
1735448770000|2024-12-29 05:06:10|448.62|446.32|448.65|446.35|448.65|446.35|448.59|446.29|6
1735448810000|2024-12-29 05:06:50|448.87|446.57|449.1|446.8|449.1|446.8|448.87|446.57|3
1735448820000|2024-12-29 05:07:00|449.19|446.89|449.23|446.93|449.23|446.93|449.18|446.88|13
1735448830000|2024-12-29 05:07:10|449.22|446.92|449.05|446.75|449.22|446.92|449.01|446.71|16
1735448840000|2024-12-29 05:07:20|449.04|446.74|448.94|446.64|449.05|446.75|448.93|446.63|7
1735448850000|2024-12-29 05:07:30|448.95|446.65|449.11|446.81|449.12|446.82|448.95|446.65|15
1735448860000|2024-12-29 05:07:40|449.12|446.82|449.12|446.82|449.19|446.89|449.1|446.8|18
1735448870000|2024-12-29 05:07:50|449.14|446.84|449.11|446.81|449.15|446.85|449.07|446.77|19
1735448880000|2024-12-29 05:08:00|449.12|446.82|449.09|446.79|449.14|446.84|449.07|446.77|10
1735448890000|2024-12-29 05:08:10|449.08|446.78|449.11|446.81|449.12|446.82|449.05|446.75|12
1735448900000|2024-12-29 05:08:20|449.12|446.82|449.12|446.82|449.16|446.86|449.12|446.82|16
1735448910000|2024-12-29 05:08:30|449.13|446.83|449.14|446.84|449.15|446.85|449.11|446.81|15
1735448920000|2024-12-29 05:08:40|449.13|446.83|449.18|446.88|449.19|446.89|449.11|446.81|18
1735448930000|2024-12-29 05:08:50|449.19|446.89|449.26|446.96|449.27|446.97|449.19|446.89|16
1735448940000|2024-12-29 05:09:00|449.24|446.94|449.17|446.87|449.24|446.94|449.15|446.85|22
1735448950000|2024-12-29 05:09:10|449.16|446.86|449.32|447.02|449.34|447.04|449.16|446.86|21
1735448960000|2024-12-29 05:09:20|449.31|447.01|449.31|447.01|449.33|447.03|449.3|447|12
1735448970000|2024-12-29 05:09:30|449.3|447|449.27|446.97|449.3|447|449.26|446.96|15
1735448980000|2024-12-29 05:09:40|449.28|446.98|449.33|447.03|449.33|447.03|449.26|446.96|11
1735448990000|2024-12-29 05:09:50|449.32|447.02|449.3|447|449.33|447.03|449.29|446.99|8
1735449000000|2024-12-29 05:10:00|449.27|446.97|449.22|446.92|449.27|446.97|449.2|446.9|16
1735449010000|2024-12-29 05:10:10|449.14|446.84|449.18|446.88|449.19|446.89|449.12|446.82|13
1735449020000|2024-12-29 05:10:20|449.17|446.87|449.09|446.79|449.17|446.87|449.08|446.78|18
1735449030000|2024-12-29 05:10:30|449.14|446.84|449.14|446.84|449.17|446.87|449.14|446.84|7
1735449040000|2024-12-29 05:10:40|449.15|446.85|449.17|446.87|449.17|446.87|449.15|446.85|7
1735449050000|2024-12-29 05:10:50|449.15|446.85|449.17|446.87|449.17|446.87|449.15|446.85|10
1735449060000|2024-12-29 05:11:00|449.11|446.81|449.14|446.84|449.17|446.87|449.11|446.81|11
1735449070000|2024-12-29 05:11:10|449.15|446.85|449.15|446.85|449.17|446.87|449.14|446.84|16
1735449080000|2024-12-29 05:11:20|449.16|446.86|449.18|446.88|449.25|446.95|449.16|446.86|13
1735449090000|2024-12-29 05:11:30|449.17|446.87|449.17|446.87|449.18|446.88|449.16|446.86|13
1735449100000|2024-12-29 05:11:40|449.16|446.86|449.26|446.96|449.26|446.96|449.16|446.86|17
1735449110000|2024-12-29 05:11:50|449.25|446.95|449.27|446.97|449.27|446.97|449.23|446.93|13
1735449120000|2024-12-29 05:12:00|449.26|446.96|449.36|447.06|449.36|447.06|449.22|446.92|19
1735449130000|2024-12-29 05:12:10|449.37|447.07|449.34|447.04|449.39|447.09|449.34|447.04|10
1735449140000|2024-12-29 05:12:20|449.36|447.06|449.29|446.99|449.36|447.06|449.28|446.98|10
1735449150000|2024-12-29 05:12:30|449.28|446.98|449.32|447.02|449.33|447.03|449.28|446.98|13
1735449160000|2024-12-29 05:12:40|449.3|447|449.34|447.04|449.37|447.07|449.3|447|25
1735449170000|2024-12-29 05:12:50|449.35|447.05|449.28|446.98|449.35|447.05|449.28|446.98|16
1735449180000|2024-12-29 05:13:00|449.3|447|449.3|447|449.35|447.05|449.3|447|11
1735449190000|2024-12-29 05:13:10|449.31|447.01|449.34|447.04|449.37|447.07|449.31|447.01|13
1735449200000|2024-12-29 05:13:20|449.31|447.01|449.28|446.98|449.35|447.05|449.28|446.98|14
1735449210000|2024-12-29 05:13:30|449.34|447.04|449.32|447.02|449.36|447.06|449.32|447.02|5
1735449220000|2024-12-29 05:13:40|449.34|447.04|449.38|447.08|449.38|447.08|449.34|447.04|13
1735449230000|2024-12-29 05:13:50|449.37|447.07|449.33|447.03|449.42|447.12|449.31|447.01|12
1735449240000|2024-12-29 05:14:00|449.32|447.02|449.35|447.05|449.37|447.07|449.32|447.02|15
1735449250000|2024-12-29 05:14:10|449.37|447.07|449.35|447.05|449.37|447.07|449.33|447.03|13
1735449260000|2024-12-29 05:14:20|449.36|447.06|449.32|447.02|449.37|447.07|449.3|447|12
1735449270000|2024-12-29 05:14:30|449.3|447|449.27|446.97|449.33|447.03|449.27|446.97|14
1735449280000|2024-12-29 05:14:40|449.28|446.98|449.41|447.11|449.43|447.13|449.25|446.95|13
1735449290000|2024-12-29 05:14:50|449.4|447.1|449.4|447.1|449.42|447.12|449.38|447.08|15
1735449300000|2024-12-29 05:15:00|449.38|447.08|449.27|446.97|449.4|447.1|449.27|446.97|20
1735449310000|2024-12-29 05:15:10|449.28|446.98|449.28|446.98|449.29|446.99|449.27|446.97|7
1735449320000|2024-12-29 05:15:20|449.34|447.04|449.29|446.99|449.35|447.05|449.29|446.99|12
1735449330000|2024-12-29 05:15:30|449.32|447.02|449.32|447.02|449.36|447.06|449.29|446.99|10
1735449340000|2024-12-29 05:15:40|449.33|447.03|449.33|447.03|449.37|447.07|449.26|446.96|19
1735449350000|2024-12-29 05:15:50|449.34|447.04|449.51|447.21|449.53|447.23|449.34|447.04|16
1735449360000|2024-12-29 05:16:00|449.52|447.22|449.55|447.25|449.57|447.27|449.47|447.17|24
1735449370000|2024-12-29 05:16:10|449.54|447.24|449.56|447.26|449.59|447.29|449.54|447.24|6
1735449380000|2024-12-29 05:16:20|449.57|447.27|449.66|447.36|449.67|447.37|449.57|447.27|18
1735449390000|2024-12-29 05:16:30|449.65|447.35|449.6|447.3|449.68|447.38|449.59|447.29|20
1735449400000|2024-12-29 05:16:40|449.62|447.32|449.59|447.29|449.62|447.32|449.58|447.28|17
1735449410000|2024-12-29 05:16:50|449.64|447.34|449.64|447.34|449.67|447.37|449.62|447.32|19
1735449420000|2024-12-29 05:17:00|449.62|447.32|449.58|447.28|449.67|447.37|449.58|447.28|19
1735449430000|2024-12-29 05:17:10|449.59|447.29|449.6|447.3|449.61|447.31|449.58|447.28|16
1735449440000|2024-12-29 05:17:20|449.59|447.29|449.64|447.34|449.66|447.36|449.59|447.29|14
1735449450000|2024-12-29 05:17:30|449.65|447.35|449.64|447.34|449.65|447.35|449.63|447.33|3
1735449460000|2024-12-29 05:17:40|449.65|447.35|449.66|447.36|449.66|447.36|449.65|447.35|2
1735449470000|2024-12-29 05:17:50|449.65|447.35|449.71|447.41|449.75|447.45|449.65|447.35|9
1735449480000|2024-12-29 05:18:00|449.7|447.4|449.6|447.3|449.7|447.4|449.59|447.29|11
1735449490000|2024-12-29 05:18:10|449.61|447.31|449.73|447.43|449.73|447.43|449.61|447.31|8
1735449500000|2024-12-29 05:18:20|449.74|447.44|449.85|447.55|449.87|447.57|449.73|447.43|16
1735449510000|2024-12-29 05:18:30|449.86|447.56|449.99|447.69|449.99|447.69|449.86|447.56|13
1735449520000|2024-12-29 05:18:40|449.98|447.68|450.06|447.76|450.07|447.77|449.98|447.68|14
1735449530000|2024-12-29 05:18:50|450.07|447.77|450.08|447.78|450.15|447.85|450.06|447.76|19
1735449540000|2024-12-29 05:19:00|450.06|447.76|450.11|447.81|450.11|447.81|449.93|447.63|18
1735449550000|2024-12-29 05:19:10|450.12|447.82|450.15|447.85|450.18|447.88|450.1|447.8|17
1735449560000|2024-12-29 05:19:20|450.16|447.86|450.18|447.88|450.19|447.89|450.16|447.86|6
1735449570000|2024-12-29 05:19:30|450.19|447.89|450.26|447.96|450.31|448.01|450.19|447.89|10
1735449580000|2024-12-29 05:19:40|450.28|447.98|450.12|447.82|450.29|447.99|450.12|447.82|18
1735449590000|2024-12-29 05:19:50|450.13|447.83|450.03|447.73|450.15|447.85|450.03|447.73|14
1735449600000|2024-12-29 05:20:00|450.04|447.74|450.04|447.74|450.12|447.82|450.04|447.74|20
1735449610000|2024-12-29 05:20:10|450.05|447.75|450.03|447.73|450.06|447.76|450.02|447.72|10
1735449620000|2024-12-29 05:20:20|450.04|447.74|450.07|447.77|450.12|447.82|450.04|447.74|10
1735449630000|2024-12-29 05:20:30|450.04|447.74|449.97|447.67|450.04|447.74|449.97|447.67|10
1735449640000|2024-12-29 05:20:40|449.99|447.69|450.02|447.72|450.03|447.73|449.98|447.68|17
1735449650000|2024-12-29 05:20:50|450.03|447.73|450.02|447.72|450.07|447.77|450.02|447.72|12
1735449660000|2024-12-29 05:21:00|450.01|447.71|449.99|447.69|450.03|447.73|449.95|447.65|12
1735449670000|2024-12-29 05:21:10|449.98|447.68|449.98|447.68|449.99|447.69|449.97|447.67|8
1735449680000|2024-12-29 05:21:20|449.99|447.69|450.01|447.71|450.02|447.72|449.97|447.67|13
1735449690000|2024-12-29 05:21:30|450.02|447.72|449.98|447.68|450.02|447.72|449.98|447.68|9
1735449700000|2024-12-29 05:21:40|449.99|447.69|449.98|447.68|450|447.7|449.98|447.68|14
1735449710000|2024-12-29 05:21:50|449.97|447.67|449.98|447.68|450.02|447.72|449.97|447.67|17
1735449720000|2024-12-29 05:22:00|449.99|447.69|449.93|447.63|449.99|447.69|449.93|447.63|10
1735449730000|2024-12-29 05:22:10|449.89|447.59|449.9|447.6|450|447.7|449.89|447.59|17
1735449740000|2024-12-29 05:22:20|449.91|447.61|449.99|447.69|450.01|447.71|449.91|447.61|15
1735449750000|2024-12-29 05:22:30|449.97|447.67|449.84|447.54|450.01|447.71|449.83|447.53|17
1735449760000|2024-12-29 05:22:40|449.86|447.56|449.86|447.56|449.88|447.58|449.84|447.54|9
1735449770000|2024-12-29 05:22:50|449.87|447.57|449.94|447.64|449.94|447.64|449.85|447.55|9
1735449780000|2024-12-29 05:23:00|449.93|447.63|449.96|447.66|449.97|447.67|449.92|447.62|22
1735449790000|2024-12-29 05:23:10|449.97|447.67|450.01|447.71|450.03|447.73|449.92|447.62|20
1735449800000|2024-12-29 05:23:20|450.02|447.72|449.99|447.69|450.02|447.72|449.98|447.68|14
1735449810000|2024-12-29 05:23:30|449.98|447.68|449.99|447.69|449.99|447.69|449.98|447.68|6
1735449820000|2024-12-29 05:23:40|450|447.7|450.16|447.86|450.17|447.87|450|447.7|13
1735449830000|2024-12-29 05:23:50|450.17|447.87|450.1|447.8|450.17|447.87|450.1|447.8|21
1735449840000|2024-12-29 05:24:00|450.09|447.79|450.1|447.8|450.1|447.8|450.09|447.79|4
1735449850000|2024-12-29 05:24:10|450.12|447.82|450.09|447.79|450.12|447.82|450.05|447.75|11
1735449860000|2024-12-29 05:24:20|450.08|447.78|450.1|447.8|450.12|447.82|450.07|447.77|12
1735449870000|2024-12-29 05:24:30|450.11|447.81|450.21|447.91|450.21|447.91|450.1|447.8|19
1735449880000|2024-12-29 05:24:40|450.2|447.9|450.21|447.91|450.22|447.92|450.2|447.9|3
1735449890000|2024-12-29 05:24:50|450.2|447.9|450.14|447.84|450.2|447.9|450.11|447.81|15
1735449900000|2024-12-29 05:25:00|450.08|447.78|450.12|447.82|450.12|447.82|450.08|447.78|8
1735449910000|2024-12-29 05:25:10|450.1|447.8|450.16|447.86|450.18|447.88|450.1|447.8|12
1735449920000|2024-12-29 05:25:20|450.17|447.87|450.19|447.89|450.21|447.91|450.17|447.87|7
1735449930000|2024-12-29 05:25:30|450.23|447.93|450.32|448.02|450.32|448.02|450.18|447.88|15
1735449940000|2024-12-29 05:25:40|450.33|448.03|450.26|447.96|450.34|448.04|450.26|447.96|15
1735449950000|2024-12-29 05:25:50|450.27|447.97|450.29|447.99|450.31|448.01|450.27|447.97|10
1735449960000|2024-12-29 05:26:00|450.31|448.01|450.3|448|450.32|448.02|450.29|447.99|7
1735449970000|2024-12-29 05:26:10|450.31|448.01|450.25|447.95|450.31|448.01|450.23|447.93|11
1735449980000|2024-12-29 05:26:20|450.26|447.96|450.25|447.95|450.27|447.97|450.25|447.95|5
1735449990000|2024-12-29 05:26:30|450.23|447.93|450.18|447.88|450.23|447.93|450.14|447.84|18
1735450000000|2024-12-29 05:26:40|450.16|447.86|450.19|447.89|450.2|447.9|450.14|447.84|13
1735450010000|2024-12-29 05:26:50|450.2|447.9|450.16|447.86|450.2|447.9|450.15|447.85|17
1735450020000|2024-12-29 05:27:00|450.15|447.85|450.09|447.79|450.15|447.85|450.09|447.79|15
1735450030000|2024-12-29 05:27:10|450.1|447.8|450.11|447.81|450.11|447.81|450.08|447.78|11
1735450040000|2024-12-29 05:27:20|450.1|447.8|450.13|447.83|450.14|447.84|450.07|447.77|20
1735450050000|2024-12-29 05:27:30|450.12|447.82|450.08|447.78|450.12|447.82|450.08|447.78|16
1735450060000|2024-12-29 05:27:40|450.09|447.79|450.1|447.8|450.11|447.81|450.06|447.76|15
1735450070000|2024-12-29 05:27:50|450.09|447.79|450.09|447.79|450.09|447.79|450.09|447.79|1
1735450080000|2024-12-29 05:28:00|450.08|447.78|450.09|447.79|450.1|447.8|450.06|447.76|16
1735450090000|2024-12-29 05:28:10|450.08|447.78|450.09|447.79|450.1|447.8|450.08|447.78|14
1735450100000|2024-12-29 05:28:20|450.1|447.8|450.06|447.76|450.1|447.8|450.04|447.74|12
1735450110000|2024-12-29 05:28:30|450.05|447.75|450.05|447.75|450.07|447.77|450.04|447.74|17
1735450120000|2024-12-29 05:28:40|450.06|447.76|450.11|447.81|450.13|447.83|450.05|447.75|11
1735450130000|2024-12-29 05:28:50|450.14|447.84|450.11|447.81|450.14|447.84|450.09|447.79|19
1735450140000|2024-12-29 05:29:00|450.12|447.82|450.11|447.81|450.12|447.82|450.11|447.81|10
1735450150000|2024-12-29 05:29:10|450.12|447.82|450.12|447.82|450.12|447.82|450.11|447.81|13
1735450160000|2024-12-29 05:29:20|450.11|447.81|450.08|447.78|450.12|447.82|450.08|447.78|11
1735450170000|2024-12-29 05:29:30|450.09|447.79|450.12|447.82|450.12|447.82|450.09|447.79|2
1735450180000|2024-12-29 05:29:40|450.11|447.81|450.18|447.88|450.18|447.88|450.1|447.8|12
1735450190000|2024-12-29 05:29:50|450.17|447.87|450.16|447.86|450.19|447.89|450.15|447.85|13
1735450200000|2024-12-29 05:30:00|450.15|447.85|450.25|447.95|450.25|447.95|450.15|447.85|17
1735450210000|2024-12-29 05:30:10|450.23|447.93|450.26|447.96|450.27|447.97|450.22|447.92|16
1735450220000|2024-12-29 05:30:20|450.25|447.95|450.14|447.84|450.28|447.98|450.14|447.84|14
1735450230000|2024-12-29 05:30:30|450.15|447.85|450.19|447.89|450.2|447.9|450.15|447.85|20
1735450240000|2024-12-29 05:30:40|450.2|447.9|450.2|447.9|450.2|447.9|450.18|447.88|12
1735450250000|2024-12-29 05:30:50|450.18|447.88|450.15|447.85|450.24|447.94|450.15|447.85|17
1735450260000|2024-12-29 05:31:00|450.16|447.86|450.19|447.89|450.21|447.91|450.15|447.85|19
1735450270000|2024-12-29 05:31:10|450.18|447.88|450.13|447.83|450.18|447.88|450.1|447.8|6
1735450300000|2024-12-29 05:31:40|450.15|447.85|450.16|447.86|450.16|447.86|450.15|447.85|2
1735450310000|2024-12-29 05:31:50|450.09|447.79|450.14|447.84|450.15|447.85|450.09|447.79|4
1735450330000|2024-12-29 05:32:10|450.05|447.75|449.95|447.65|450.1|447.8|449.91|447.61|21
1735450340000|2024-12-29 05:32:20|449.93|447.63|449.94|447.64|449.95|447.65|449.93|447.63|16
1735450350000|2024-12-29 05:32:30|449.95|447.65|449.91|447.61|449.95|447.65|449.9|447.6|13
1735450360000|2024-12-29 05:32:40|449.9|447.6|449.93|447.63|449.99|447.69|449.87|447.57|24
1735450370000|2024-12-29 05:32:50|449.94|447.64|449.93|447.63|449.94|447.64|449.93|447.63|10
1735450380000|2024-12-29 05:33:00|449.94|447.64|449.99|447.69|449.99|447.69|449.94|447.64|3
1735450600000|2024-12-29 05:36:40|449.98|447.68|449.98|447.68|449.98|447.68|449.98|447.68|1
1735450610000|2024-12-29 05:36:50|449.99|447.69|449.99|447.69|449.99|447.69|449.99|447.69|1
1735450770000|2024-12-29 05:39:30|449.97|447.67|449.97|447.67|449.99|447.69|449.96|447.66|8
1735450780000|2024-12-29 05:39:40|449.96|447.66|449.96|447.66|449.97|447.67|449.94|447.64|13
1735450790000|2024-12-29 05:39:50|449.95|447.65|449.95|447.65|449.96|447.66|449.94|447.64|9
1735450800000|2024-12-29 05:40:00|449.94|447.64|449.83|447.53|449.94|447.64|449.78|447.48|15
1735450810000|2024-12-29 05:40:10|449.84|447.54|449.75|447.45|449.84|447.54|449.75|447.45|16
1735450820000|2024-12-29 05:40:20|449.73|447.43|449.74|447.44|449.77|447.47|449.73|447.43|14
1735450830000|2024-12-29 05:40:30|449.75|447.45|449.77|447.47|449.77|447.47|449.75|447.45|9
1735450840000|2024-12-29 05:40:40|449.76|447.46|449.7|447.4|449.77|447.47|449.7|447.4|15
1735450850000|2024-12-29 05:40:50|449.71|447.41|449.64|447.34|449.71|447.41|449.64|447.34|5
1735450860000|2024-12-29 05:41:00|449.69|447.39|449.71|447.41|449.75|447.45|449.69|447.39|17
1735450870000|2024-12-29 05:41:10|449.69|447.39|449.71|447.41|449.72|447.42|449.69|447.39|13
1735450880000|2024-12-29 05:41:20|449.7|447.4|449.75|447.45|449.75|447.45|449.7|447.4|15
1735450890000|2024-12-29 05:41:30|449.74|447.44|449.75|447.45|449.76|447.46|449.74|447.44|13
1735450900000|2024-12-29 05:41:40|449.74|447.44|449.65|447.35|449.74|447.44|449.63|447.33|18
1735450910000|2024-12-29 05:41:50|449.64|447.34|449.66|447.36|449.67|447.37|449.64|447.34|8
1735450920000|2024-12-29 05:42:00|449.65|447.35|449.72|447.42|449.74|447.44|449.65|447.35|21
1735450930000|2024-12-29 05:42:10|449.69|447.39|449.78|447.48|449.81|447.51|449.69|447.39|15
1735450940000|2024-12-29 05:42:20|449.79|447.49|449.86|447.56|449.87|447.57|449.79|447.49|9
1735450950000|2024-12-29 05:42:30|449.87|447.57|449.85|447.55|449.87|447.57|449.85|447.55|11
1735450960000|2024-12-29 05:42:40|449.86|447.56|449.84|447.54|449.86|447.56|449.84|447.54|5
1735450970000|2024-12-29 05:42:50|449.75|447.45|449.76|447.46|449.78|447.48|449.73|447.43|14
1735450980000|2024-12-29 05:43:00|449.77|447.47|449.89|447.59|449.89|447.59|449.77|447.47|9
1735450990000|2024-12-29 05:43:10|449.9|447.6|449.9|447.6|449.91|447.61|449.9|447.6|3
1735451000000|2024-12-29 05:43:20|449.89|447.59|449.75|447.45|449.89|447.59|449.74|447.44|11
1735451010000|2024-12-29 05:43:30|449.74|447.44|449.73|447.43|449.77|447.47|449.7|447.4|19
1735451020000|2024-12-29 05:43:40|449.72|447.42|449.72|447.42|449.76|447.46|449.72|447.42|11
1735451030000|2024-12-29 05:43:50|449.7|447.4|449.78|447.48|449.78|447.48|449.69|447.39|11
1735451040000|2024-12-29 05:44:00|449.77|447.47|449.78|447.48|449.79|447.49|449.76|447.46|7
1735451050000|2024-12-29 05:44:10|449.77|447.47|449.77|447.47|449.77|447.47|449.75|447.45|4
1735451060000|2024-12-29 05:44:20|449.79|447.49|449.85|447.55|449.88|447.58|449.79|447.49|6
1735451070000|2024-12-29 05:44:30|449.84|447.54|449.71|447.41|449.84|447.54|449.7|447.4|14
1735451080000|2024-12-29 05:44:40|449.72|447.42|449.67|447.37|449.72|447.42|449.66|447.36|5
1735451090000|2024-12-29 05:44:50|449.66|447.36|449.69|447.39|449.69|447.39|449.66|447.36|7
1735451100000|2024-12-29 05:45:00|449.7|447.4|449.72|447.42|449.74|447.44|449.68|447.38|19
1735451110000|2024-12-29 05:45:10|449.75|447.45|449.82|447.52|449.82|447.52|449.74|447.44|19
1735451120000|2024-12-29 05:45:20|449.74|447.44|449.67|447.37|449.74|447.44|449.66|447.36|9
1735451130000|2024-12-29 05:45:30|449.65|447.35|449.6|447.3|449.65|447.35|449.57|447.27|8
1735451140000|2024-12-29 05:45:40|449.59|447.29|449.57|447.27|449.59|447.29|449.56|447.26|4
1735451150000|2024-12-29 05:45:50|449.58|447.28|449.63|447.33|449.64|447.34|449.57|447.27|17
1735451160000|2024-12-29 05:46:00|449.64|447.34|449.62|447.32|449.66|447.36|449.62|447.32|13
1735451170000|2024-12-29 05:46:10|449.63|447.33|449.73|447.43|449.74|447.44|449.62|447.32|12
1735451180000|2024-12-29 05:46:20|449.75|447.45|449.8|447.5|449.82|447.52|449.75|447.45|18
1735451190000|2024-12-29 05:46:30|449.81|447.51|449.83|447.53|449.83|447.53|449.8|447.5|18
1735451200000|2024-12-29 05:46:40|449.84|447.54|449.83|447.53|449.86|447.56|449.82|447.52|9
1735451210000|2024-12-29 05:46:50|449.82|447.52|449.9|447.6|449.9|447.6|449.82|447.52|13
1735451220000|2024-12-29 05:47:00|449.88|447.58|449.92|447.62|449.93|447.63|449.87|447.57|17
1735451230000|2024-12-29 05:47:10|449.93|447.63|449.94|447.64|449.95|447.65|449.91|447.61|14
1735451240000|2024-12-29 05:47:20|449.95|447.65|449.92|447.62|449.95|447.65|449.87|447.57|13
1735451250000|2024-12-29 05:47:30|449.94|447.64|449.95|447.65|449.96|447.66|449.91|447.61|13
1735451260000|2024-12-29 05:47:40|449.97|447.67|449.97|447.67|449.97|447.67|449.95|447.65|3
1735451270000|2024-12-29 05:47:50|449.99|447.69|449.98|447.68|449.99|447.69|449.98|447.68|2
1735451280000|2024-12-29 05:48:00|449.96|447.66|449.97|447.67|449.97|447.67|449.95|447.65|4
1735451290000|2024-12-29 05:48:10|449.98|447.68|449.97|447.67|449.98|447.68|449.96|447.66|5
1735451300000|2024-12-29 05:48:20|449.95|447.65|449.97|447.67|449.97|447.67|449.95|447.65|7
1735451320000|2024-12-29 05:48:40|449.96|447.66|449.97|447.67|449.97|447.67|449.95|447.65|4
1735451330000|2024-12-29 05:48:50|449.96|447.66|449.97|447.67|449.97|447.67|449.96|447.66|4
1735451340000|2024-12-29 05:49:00|449.96|447.66|449.89|447.59|449.97|447.67|449.89|447.59|4
1735451350000|2024-12-29 05:49:10|449.88|447.58|449.86|447.56|449.89|447.59|449.84|447.54|7
1735451360000|2024-12-29 05:49:20|449.87|447.57|449.83|447.53|449.89|447.59|449.83|447.53|9
1735451370000|2024-12-29 05:49:30|449.82|447.52|449.74|447.44|449.82|447.52|449.73|447.43|8
1735451380000|2024-12-29 05:49:40|449.76|447.46|449.83|447.53|449.83|447.53|449.76|447.46|6
1735451400000|2024-12-29 05:50:00|449.82|447.52|449.81|447.51|449.83|447.53|449.81|447.51|12
1735451410000|2024-12-29 05:50:10|449.8|447.5|449.79|447.49|449.8|447.5|449.74|447.44|6
1735451420000|2024-12-29 05:50:20|449.78|447.48|449.76|447.46|449.82|447.52|449.68|447.38|22
1735451430000|2024-12-29 05:50:30|449.75|447.45|449.69|447.39|449.76|447.46|449.69|447.39|5
1735451440000|2024-12-29 05:50:40|449.68|447.38|449.71|447.41|449.71|447.41|449.68|447.38|5
1735451450000|2024-12-29 05:50:50|449.74|447.44|449.8|447.5|449.83|447.53|449.74|447.44|11
1735451460000|2024-12-29 05:51:00|449.79|447.49|449.8|447.5|449.8|447.5|449.79|447.49|4
1735451470000|2024-12-29 05:51:10|449.81|447.51|449.81|447.51|449.82|447.52|449.81|447.51|5
1735451480000|2024-12-29 05:51:20|449.85|447.55|449.84|447.54|449.85|447.55|449.84|447.54|4
1735451490000|2024-12-29 05:51:30|449.86|447.56|449.88|447.58|449.89|447.59|449.84|447.54|9
1735451500000|2024-12-29 05:51:40|449.89|447.59|449.89|447.59|449.9|447.6|449.89|447.59|7
1735451510000|2024-12-29 05:51:50|449.9|447.6|449.9|447.6|449.9|447.6|449.89|447.59|7
1735451520000|2024-12-29 05:52:00|449.89|447.59|449.98|447.68|449.99|447.69|449.89|447.59|16
1735451530000|2024-12-29 05:52:10|449.99|447.69|449.97|447.67|449.99|447.69|449.97|447.67|13
1735451540000|2024-12-29 05:52:20|449.98|447.68|449.97|447.67|449.98|447.68|449.96|447.66|6
1735451550000|2024-12-29 05:52:30|449.96|447.66|449.96|447.66|449.97|447.67|449.96|447.66|3
1735451560000|2024-12-29 05:52:40|449.97|447.67|449.97|447.67|449.98|447.68|449.96|447.66|7
1735451580000|2024-12-29 05:53:00|449.96|447.66|449.97|447.67|449.97|447.67|449.96|447.66|4
1735451590000|2024-12-29 05:53:10|449.96|447.66|449.99|447.69|449.99|447.69|449.96|447.66|8
1735451600000|2024-12-29 05:53:20|449.97|447.67|449.97|447.67|449.98|447.68|449.96|447.66|5
1735451610000|2024-12-29 05:53:30|449.96|447.66|449.96|447.66|449.96|447.66|449.95|447.65|9
1735451620000|2024-12-29 05:53:40|449.95|447.65|449.96|447.66|449.97|447.67|449.94|447.64|6
1735451630000|2024-12-29 05:53:50|449.97|447.67|449.98|447.68|449.99|447.69|449.97|447.67|8
1735451640000|2024-12-29 05:54:00|449.96|447.66|449.96|447.66|449.96|447.66|449.95|447.65|3
1735451650000|2024-12-29 05:54:10|449.95|447.65|449.96|447.66|449.97|447.67|449.95|447.65|6
1735451660000|2024-12-29 05:54:20|449.97|447.67|449.96|447.66|449.97|447.67|449.95|447.65|4
1735451670000|2024-12-29 05:54:30|449.95|447.65|449.96|447.66|449.96|447.66|449.95|447.65|6
1735451680000|2024-12-29 05:54:40|449.95|447.65|449.95|447.65|449.96|447.66|449.95|447.65|11
1735451690000|2024-12-29 05:54:50|449.96|447.66|449.96|447.66|449.96|447.66|449.96|447.66|1
1735451700000|2024-12-29 05:55:00|449.98|447.68|449.98|447.68|449.99|447.69|449.97|447.67|9
1735451710000|2024-12-29 05:55:10|449.97|447.67|449.92|447.62|449.98|447.68|449.91|447.61|14
1735451720000|2024-12-29 05:55:20|449.93|447.63|449.94|447.64|449.94|447.64|449.93|447.63|8
1735451730000|2024-12-29 05:55:30|449.97|447.67|449.97|447.67|449.99|447.69|449.97|447.67|4
1735451760000|2024-12-29 05:56:00|449.95|447.65|449.95|447.65|449.96|447.66|449.95|447.65|5
1735451770000|2024-12-29 05:56:10|449.96|447.66|449.97|447.67|449.97|447.67|449.94|447.64|4
1735451780000|2024-12-29 05:56:20|449.98|447.68|449.94|447.64|449.99|447.69|449.94|447.64|10
1735451790000|2024-12-29 05:56:30|449.93|447.63|449.93|447.63|449.93|447.63|449.93|447.63|1
1735451800000|2024-12-29 05:56:40|449.91|447.61|449.85|447.55|449.91|447.61|449.85|447.55|11
1735451810000|2024-12-29 05:56:50|449.86|447.56|449.93|447.63|449.94|447.64|449.85|447.55|10
1735451820000|2024-12-29 05:57:00|449.92|447.62|449.9|447.6|449.93|447.63|449.9|447.6|10
1735451830000|2024-12-29 05:57:10|449.91|447.61|449.9|447.6|449.91|447.61|449.9|447.6|2
1735451840000|2024-12-29 05:57:20|449.89|447.59|449.89|447.59|449.89|447.59|449.89|447.59|1
1735451860000|2024-12-29 05:57:40|449.9|447.6|449.9|447.6|449.92|447.62|449.89|447.59|19
1735451870000|2024-12-29 05:57:50|449.89|447.59|449.87|447.57|449.92|447.62|449.87|447.57|11
1735451880000|2024-12-29 05:58:00|449.88|447.58|449.9|447.6|449.91|447.61|449.87|447.57|11
1735451890000|2024-12-29 05:58:10|449.89|447.59|449.89|447.59|449.9|447.6|449.89|447.59|3
1735451900000|2024-12-29 05:58:20|449.86|447.56|449.86|447.56|449.87|447.57|449.86|447.56|3
1735451910000|2024-12-29 05:58:30|449.87|447.57|449.87|447.57|449.87|447.57|449.86|447.56|5
1735451930000|2024-12-29 05:58:50|449.89|447.59|449.89|447.59|449.9|447.6|449.88|447.58|7
1735451940000|2024-12-29 05:59:00|449.88|447.58|449.87|447.57|449.89|447.59|449.86|447.56|9
1735451950000|2024-12-29 05:59:10|449.88|447.58|449.86|447.56|449.9|447.6|449.86|447.56|11
1735451960000|2024-12-29 05:59:20|449.87|447.57|449.76|447.46|449.87|447.57|449.73|447.43|12
1735451970000|2024-12-29 05:59:30|449.77|447.47|449.9|447.6|449.94|447.64|449.77|447.47|7
1735451980000|2024-12-29 05:59:40|449.91|447.61|449.85|447.55|449.92|447.62|449.84|447.54|8
1735451990000|2024-12-29 05:59:50|449.89|447.59|449.91|447.61|449.92|447.62|449.89|447.59|7
1735452000000|2024-12-29 06:00:00|449.92|447.62|449.85|447.55|449.96|447.66|449.85|447.55|14
1735452010000|2024-12-29 06:00:10|449.83|447.53|449.76|447.46|449.83|447.53|449.76|447.46|8
1735452020000|2024-12-29 06:00:20|449.74|447.44|449.67|447.37|449.74|447.44|449.66|447.36|13
1735452030000|2024-12-29 06:00:30|449.66|447.36|449.76|447.46|449.79|447.49|449.66|447.36|9
1735452040000|2024-12-29 06:00:40|449.77|447.47|449.97|447.67|449.97|447.67|449.76|447.46|13
1735452050000|2024-12-29 06:00:50|449.98|447.68|449.99|447.69|449.99|447.69|449.98|447.68|2
1735452060000|2024-12-29 06:01:00|449.97|447.67|449.99|447.69|449.99|447.69|449.97|447.67|6
1735452070000|2024-12-29 06:01:10|449.97|447.67|449.98|447.68|449.99|447.69|449.97|447.67|8
1735452080000|2024-12-29 06:01:20|449.99|447.69|449.99|447.69|449.99|447.69|449.96|447.66|6
1735452090000|2024-12-29 06:01:30|449.98|447.68|449.99|447.69|449.99|447.69|449.98|447.68|2
1735452110000|2024-12-29 06:01:50|449.98|447.68|449.97|447.67|449.98|447.68|449.95|447.65|5
1735452120000|2024-12-29 06:02:00|449.96|447.66|449.96|447.66|449.96|447.66|449.95|447.65|5
1735452130000|2024-12-29 06:02:10|449.95|447.65|449.99|447.69|449.99|447.69|449.95|447.65|6
1735452180000|2024-12-29 06:03:00|449.97|447.67|449.96|447.66|449.98|447.68|449.94|447.64|7
1735452190000|2024-12-29 06:03:10|449.95|447.65|449.98|447.68|449.99|447.69|449.95|447.65|14
1735452200000|2024-12-29 06:03:20|449.99|447.69|449.99|447.69|449.99|447.69|449.96|447.66|11
1735452210000|2024-12-29 06:03:30|449.98|447.68|449.97|447.67|449.99|447.69|449.96|447.66|10
1735452220000|2024-12-29 06:03:40|449.96|447.66|449.97|447.67|449.97|447.67|449.95|447.65|15
1735452230000|2024-12-29 06:03:50|449.98|447.68|449.94|447.64|449.99|447.69|449.92|447.62|10
1735452240000|2024-12-29 06:04:00|449.91|447.61|449.87|447.57|449.91|447.61|449.85|447.55|8
1735452250000|2024-12-29 06:04:10|449.88|447.58|449.87|447.57|449.89|447.59|449.86|447.56|7
1735452260000|2024-12-29 06:04:20|449.88|447.58|449.86|447.56|449.88|447.58|449.86|447.56|9
1735452270000|2024-12-29 06:04:30|449.87|447.57|449.84|447.54|449.87|447.57|449.8|447.5|11
1735452280000|2024-12-29 06:04:40|449.81|447.51|449.65|447.35|449.81|447.51|449.65|447.35|11
1735452290000|2024-12-29 06:04:50|449.64|447.34|449.53|447.23|449.64|447.34|449.53|447.23|15
1735452300000|2024-12-29 06:05:00|449.54|447.24|449.6|447.3|449.6|447.3|449.54|447.24|7
1735452310000|2024-12-29 06:05:10|449.61|447.31|449.58|447.28|449.61|447.31|449.55|447.25|15
1735452320000|2024-12-29 06:05:20|449.59|447.29|449.54|447.24|449.59|447.29|449.52|447.22|20
1735452330000|2024-12-29 06:05:30|449.55|447.25|449.5|447.2|449.55|447.25|449.47|447.17|22
1735452340000|2024-12-29 06:05:40|449.49|447.19|449.48|447.18|449.52|447.22|449.46|447.16|10
1735452350000|2024-12-29 06:05:50|449.49|447.19|449.54|447.24|449.54|447.24|449.49|447.19|8
1735452360000|2024-12-29 06:06:00|449.53|447.23|449.48|447.18|449.56|447.26|449.48|447.18|19
1735452370000|2024-12-29 06:06:10|449.47|447.17|449.37|447.07|449.48|447.18|449.27|446.97|26
1735452380000|2024-12-29 06:06:20|449.36|447.06|449.32|447.02|449.37|447.07|449.3|447|18
1735452390000|2024-12-29 06:06:30|449.31|447.01|449.22|446.92|449.32|447.02|449.17|446.87|16
1735452400000|2024-12-29 06:06:40|449.2|446.9|449.18|446.88|449.21|446.91|449.12|446.82|14
1735452410000|2024-12-29 06:06:50|449.17|446.87|449.17|446.87|449.21|446.91|449.15|446.85|8
1735452420000|2024-12-29 06:07:00|449.16|446.86|449.15|446.85|449.16|446.86|449.15|446.85|6
1735452430000|2024-12-29 06:07:10|449.1|446.8|449.03|446.73|449.1|446.8|449.03|446.73|14
1735452440000|2024-12-29 06:07:20|449.04|446.74|449.02|446.72|449.04|446.74|448.97|446.67|18
1735452450000|2024-12-29 06:07:30|449.03|446.73|449.06|446.76|449.07|446.77|449.03|446.73|12
1735452460000|2024-12-29 06:07:40|449.05|446.75|449.09|446.79|449.1|446.8|449.05|446.75|9
1735452470000|2024-12-29 06:07:50|449.07|446.77|448.93|446.63|449.07|446.77|448.92|446.62|11
1735452480000|2024-12-29 06:08:00|448.94|446.64|448.88|446.58|448.94|446.64|448.87|446.57|14
1735452490000|2024-12-29 06:08:10|448.87|446.57|448.79|446.49|448.87|446.57|448.78|446.48|24
1735452500000|2024-12-29 06:08:20|448.78|446.48|448.7|446.4|448.78|446.48|448.69|446.39|19
1735452510000|2024-12-29 06:08:30|448.71|446.41|448.71|446.41|448.72|446.42|448.7|446.4|7
1735452520000|2024-12-29 06:08:40|448.72|446.42|448.72|446.42|448.72|446.42|448.71|446.41|7
1735452530000|2024-12-29 06:08:50|448.71|446.41|448.81|446.51|448.81|446.51|448.7|446.4|13
1735452540000|2024-12-29 06:09:00|448.83|446.53|448.93|446.63|448.95|446.65|448.82|446.52|19
1735452550000|2024-12-29 06:09:10|448.94|446.64|449.02|446.72|449.02|446.72|448.89|446.59|17
1735452560000|2024-12-29 06:09:20|449.03|446.73|449.11|446.81|449.15|446.85|449.03|446.73|15
1735452570000|2024-12-29 06:09:30|449.07|446.77|449.03|446.73|449.09|446.79|449.03|446.73|6
1735452580000|2024-12-29 06:09:40|449.02|446.72|448.76|446.46|449.02|446.72|448.76|446.46|25
1735452590000|2024-12-29 06:09:50|448.74|446.44|448.66|446.36|448.75|446.45|448.66|446.36|13
1735452600000|2024-12-29 06:10:00|448.67|446.37|448.59|446.29|448.68|446.38|448.59|446.29|16
1735452610000|2024-12-29 06:10:10|448.58|446.28|448.46|446.16|448.58|446.28|448.44|446.14|24
1735452620000|2024-12-29 06:10:20|448.47|446.17|448.5|446.2|448.51|446.21|448.44|446.14|19
1735452630000|2024-12-29 06:10:30|448.49|446.19|448.45|446.15|448.49|446.19|448.43|446.13|15
1735452640000|2024-12-29 06:10:40|448.46|446.16|448.47|446.17|448.49|446.19|448.44|446.14|11
1735452650000|2024-12-29 06:10:50|448.48|446.18|448.44|446.14|448.48|446.18|448.43|446.13|11
1735452660000|2024-12-29 06:11:00|448.46|446.16|448.6|446.3|448.61|446.31|448.44|446.14|17
1735452670000|2024-12-29 06:11:10|448.59|446.29|448.53|446.23|448.59|446.29|448.51|446.21|11
1735452680000|2024-12-29 06:11:20|448.52|446.22|448.6|446.3|448.61|446.31|448.52|446.22|13
1735452690000|2024-12-29 06:11:30|448.75|446.45|448.73|446.43|448.75|446.45|448.72|446.42|8
1735452700000|2024-12-29 06:11:40|448.72|446.42|448.76|446.46|448.76|446.46|448.72|446.42|7
1735452710000|2024-12-29 06:11:50|448.74|446.44|448.75|446.45|448.77|446.47|448.74|446.44|15
1735452720000|2024-12-29 06:12:00|448.76|446.46|448.64|446.34|448.76|446.46|448.62|446.32|11
1735452730000|2024-12-29 06:12:10|448.63|446.33|448.47|446.17|448.63|446.33|448.46|446.16|18
1735452740000|2024-12-29 06:12:20|448.48|446.18|448.45|446.15|448.56|446.26|448.45|446.15|14
1735452750000|2024-12-29 06:12:30|448.46|446.16|448.46|446.16|448.46|446.16|448.45|446.15|3
1735452760000|2024-12-29 06:12:40|448.52|446.22|448.58|446.28|448.59|446.29|448.47|446.17|14
1735452770000|2024-12-29 06:12:50|448.62|446.32|448.67|446.37|448.69|446.39|448.62|446.32|12
1735452780000|2024-12-29 06:13:00|448.68|446.38|448.68|446.38|448.69|446.39|448.67|446.37|4
1735452790000|2024-12-29 06:13:10|448.66|446.36|448.67|446.37|448.67|446.37|448.65|446.35|7
1735452800000|2024-12-29 06:13:20|448.66|446.36|448.87|446.57|448.87|446.57|448.66|446.36|21
1735452810000|2024-12-29 06:13:30|448.88|446.58|448.91|446.61|448.92|446.62|448.86|446.56|14
1735452820000|2024-12-29 06:13:40|448.92|446.62|449.03|446.73|449.03|446.73|448.91|446.61|17
1735452830000|2024-12-29 06:13:50|449.02|446.72|448.94|446.64|449.02|446.72|448.94|446.64|11
1735452840000|2024-12-29 06:14:00|448.95|446.65|448.94|446.64|448.99|446.69|448.94|446.64|17
1735452850000|2024-12-29 06:14:10|448.93|446.63|448.94|446.64|448.95|446.65|448.9|446.6|10
1735452860000|2024-12-29 06:14:20|448.93|446.63|448.95|446.65|448.96|446.66|448.87|446.57|21
1735452870000|2024-12-29 06:14:30|448.96|446.66|449.01|446.71|449.01|446.71|448.96|446.66|5
1735452880000|2024-12-29 06:14:40|449|446.7|448.95|446.65|449|446.7|448.95|446.65|12
1735452890000|2024-12-29 06:14:50|448.96|446.66|448.81|446.51|448.96|446.66|448.8|446.5|11
1735452900000|2024-12-29 06:15:00|448.8|446.5|448.79|446.49|448.8|446.5|448.68|446.38|20
1735452910000|2024-12-29 06:15:10|448.8|446.5|448.79|446.49|448.8|446.5|448.78|446.48|9
1735452920000|2024-12-29 06:15:20|448.77|446.47|448.84|446.54|448.86|446.56|448.75|446.45|21
1735452930000|2024-12-29 06:15:30|448.85|446.55|448.74|446.44|448.85|446.55|448.71|446.41|10
1735452940000|2024-12-29 06:15:40|448.73|446.43|448.76|446.46|448.77|446.47|448.71|446.41|10
1735452950000|2024-12-29 06:15:50|448.75|446.45|448.63|446.33|448.84|446.54|448.62|446.32|17
1735452960000|2024-12-29 06:16:00|448.64|446.34|448.53|446.23|448.64|446.34|448.49|446.19|16
1735452970000|2024-12-29 06:16:10|448.51|446.21|448.62|446.32|448.63|446.33|448.51|446.21|19
1735452980000|2024-12-29 06:16:20|448.63|446.33|448.63|446.33|448.67|446.37|448.61|446.31|19
1735452990000|2024-12-29 06:16:30|448.64|446.34|448.56|446.26|448.65|446.35|448.53|446.23|18
1735453000000|2024-12-29 06:16:40|448.54|446.24|448.69|446.39|448.69|446.39|448.51|446.21|13
1735453010000|2024-12-29 06:16:50|448.7|446.4|448.71|446.41|448.71|446.41|448.69|446.39|12
1735453020000|2024-12-29 06:17:00|448.7|446.4|448.71|446.41|448.73|446.43|448.7|446.4|18
1735453030000|2024-12-29 06:17:10|448.72|446.42|448.69|446.39|448.72|446.42|448.65|446.35|18
1735453040000|2024-12-29 06:17:20|448.68|446.38|448.61|446.31|448.69|446.39|448.6|446.3|21
1735453050000|2024-12-29 06:17:30|448.62|446.32|448.49|446.19|448.62|446.32|448.47|446.17|15
1735453060000|2024-12-29 06:17:40|448.5|446.2|448.77|446.47|448.8|446.5|448.5|446.2|19
1735453070000|2024-12-29 06:17:50|448.78|446.48|448.85|446.55|448.9|446.6|448.77|446.47|24
1735453080000|2024-12-29 06:18:00|448.88|446.58|448.69|446.39|448.88|446.58|448.69|446.39|16
1735453090000|2024-12-29 06:18:10|448.71|446.41|448.8|446.5|448.81|446.51|448.71|446.41|17
1735453100000|2024-12-29 06:18:20|448.82|446.52|448.9|446.6|448.92|446.62|448.82|446.52|17
1735453110000|2024-12-29 06:18:30|448.89|446.59|449|446.7|449.01|446.71|448.89|446.59|25
1735453120000|2024-12-29 06:18:40|449.01|446.71|448.93|446.63|449.01|446.71|448.93|446.63|21
1735453130000|2024-12-29 06:18:50|448.94|446.64|448.99|446.69|449.03|446.73|448.94|446.64|9
1735453140000|2024-12-29 06:19:00|449|446.7|449|446.7|449.01|446.71|449|446.7|7
1735453150000|2024-12-29 06:19:10|449.01|446.71|449.07|446.77|449.07|446.77|449|446.7|19
1735453160000|2024-12-29 06:19:20|449.08|446.78|449.09|446.79|449.09|446.79|449.03|446.73|17
1735453170000|2024-12-29 06:19:30|449.13|446.83|449.13|446.83|449.16|446.86|449.11|446.81|13
1735453180000|2024-12-29 06:19:40|449.11|446.81|449.03|446.73|449.13|446.83|449.01|446.71|10
1735453190000|2024-12-29 06:19:50|449.06|446.76|449.09|446.79|449.1|446.8|449.02|446.72|8
1735453200000|2024-12-29 06:20:00|449.07|446.77|449.2|446.9|449.22|446.92|449.07|446.77|15
1735453210000|2024-12-29 06:20:10|449.19|446.89|449.22|446.92|449.26|446.96|449.19|446.89|24
1735453220000|2024-12-29 06:20:20|449.2|446.9|449.26|446.96|449.26|446.96|449.2|446.9|13
1735453230000|2024-12-29 06:20:30|449.25|446.95|449.07|446.77|449.26|446.96|449.06|446.76|15
1735453240000|2024-12-29 06:20:40|449.06|446.76|449.04|446.74|449.06|446.76|449.03|446.73|5
1735453250000|2024-12-29 06:20:50|449.05|446.75|448.98|446.68|449.12|446.82|448.97|446.67|14
1735453260000|2024-12-29 06:21:00|448.97|446.67|448.81|446.51|448.98|446.68|448.79|446.49|16
1735453270000|2024-12-29 06:21:10|448.8|446.5|448.77|446.47|448.82|446.52|448.77|446.47|17
1735453280000|2024-12-29 06:21:20|448.76|446.46|448.73|446.43|448.76|446.46|448.64|446.34|23
1735453290000|2024-12-29 06:21:30|448.72|446.42|448.73|446.43|448.74|446.44|448.68|446.38|18
1735453300000|2024-12-29 06:21:40|448.72|446.42|448.72|446.42|448.73|446.43|448.7|446.4|14
1735453310000|2024-12-29 06:21:50|448.7|446.4|448.73|446.43|448.74|446.44|448.7|446.4|14
1735453320000|2024-12-29 06:22:00|448.72|446.42|448.85|446.55|448.85|446.55|448.71|446.41|17
1735453330000|2024-12-29 06:22:10|448.86|446.56|448.94|446.64|448.96|446.66|448.85|446.55|21
1735453340000|2024-12-29 06:22:20|448.95|446.65|449.02|446.72|449.05|446.75|448.93|446.63|22
1735453350000|2024-12-29 06:22:30|449.03|446.73|449.05|446.75|449.05|446.75|449|446.7|16
1735453360000|2024-12-29 06:22:40|449.06|446.76|449.01|446.71|449.06|446.76|449.01|446.71|6
1735453370000|2024-12-29 06:22:50|449.02|446.72|449.02|446.72|449.03|446.73|449|446.7|14
1735453380000|2024-12-29 06:23:00|449.01|446.71|449.01|446.71|449.07|446.77|449.01|446.71|14
1735453390000|2024-12-29 06:23:10|449.03|446.73|448.94|446.64|449.03|446.73|448.93|446.63|9
1735453400000|2024-12-29 06:23:20|448.95|446.65|449.03|446.73|449.07|446.77|448.95|446.65|19
1735453410000|2024-12-29 06:23:30|449.04|446.74|449.16|446.86|449.16|446.86|449.04|446.74|19
1735453420000|2024-12-29 06:23:40|449.17|446.87|449.23|446.93|449.23|446.93|449.14|446.84|13
1735453430000|2024-12-29 06:23:50|449.19|446.89|449.14|446.84|449.23|446.93|449.14|446.84|12
1735453440000|2024-12-29 06:24:00|449.13|446.83|449.13|446.83|449.13|446.83|449.13|446.83|1
1735453450000|2024-12-29 06:24:10|449.16|446.86|449.23|446.93|449.23|446.93|449.15|446.85|5
1735453460000|2024-12-29 06:24:20|449.24|446.94|449.3|447|449.3|447|449.23|446.93|8
1735453470000|2024-12-29 06:24:30|449.31|447.01|449.3|447|449.32|447.02|449.29|446.99|18
1735453480000|2024-12-29 06:24:40|449.31|447.01|449.3|447|449.31|447.01|449.28|446.98|17
1735453490000|2024-12-29 06:24:50|449.31|447.01|449.31|447.01|449.32|447.02|449.28|446.98|19
1735453500000|2024-12-29 06:25:00|449.3|447|449.22|446.92|449.3|447|449.22|446.92|17
1735453510000|2024-12-29 06:25:10|449.21|446.91|449.19|446.89|449.21|446.91|449.18|446.88|10
1735453520000|2024-12-29 06:25:20|449.2|446.9|449.29|446.99|449.29|446.99|449.18|446.88|16
1735453530000|2024-12-29 06:25:30|449.3|447|449.38|447.08|449.42|447.12|449.3|447|21
1735453540000|2024-12-29 06:25:40|449.37|447.07|449.41|447.11|449.44|447.14|449.37|447.07|19
1735453550000|2024-12-29 06:25:50|449.42|447.12|449.44|447.14|449.47|447.17|449.42|447.12|16
1735453560000|2024-12-29 06:26:00|449.43|447.13|449.55|447.25|449.55|447.25|449.41|447.11|14
1735453570000|2024-12-29 06:26:10|449.56|447.26|449.66|447.36|449.69|447.39|449.55|447.25|28
1735453580000|2024-12-29 06:26:20|449.67|447.37|449.66|447.36|449.68|447.38|449.66|447.36|18
1735453590000|2024-12-29 06:26:30|449.67|447.37|449.74|447.44|449.74|447.44|449.66|447.36|20
1735453600000|2024-12-29 06:26:40|449.75|447.45|449.75|447.45|449.8|447.5|449.73|447.43|14
1735453610000|2024-12-29 06:26:50|449.76|447.46|449.71|447.41|449.76|447.46|449.71|447.41|11
1735453620000|2024-12-29 06:27:00|449.7|447.4|449.69|447.39|449.71|447.41|449.67|447.37|9
1735453630000|2024-12-29 06:27:10|449.7|447.4|449.67|447.37|449.76|447.46|449.67|447.37|8
1735453640000|2024-12-29 06:27:20|449.68|447.38|449.67|447.37|449.73|447.43|449.67|447.37|9
1735453650000|2024-12-29 06:27:30|449.68|447.38|449.72|447.42|449.76|447.46|449.68|447.38|8
1735453660000|2024-12-29 06:27:40|449.73|447.43|449.71|447.41|449.75|447.45|449.69|447.39|23
1735453670000|2024-12-29 06:27:50|449.72|447.42|449.74|447.44|449.74|447.44|449.71|447.41|15
1735453680000|2024-12-29 06:28:00|449.72|447.42|449.73|447.43|449.74|447.44|449.71|447.41|14
1735453690000|2024-12-29 06:28:10|449.72|447.42|449.72|447.42|449.73|447.43|449.7|447.4|16
1735453700000|2024-12-29 06:28:20|449.71|447.41|449.76|447.46|449.77|447.47|449.71|447.41|8
1735453710000|2024-12-29 06:28:30|449.77|447.47|449.83|447.53|449.84|447.54|449.77|447.47|14
1735453720000|2024-12-29 06:28:40|449.88|447.58|449.9|447.6|449.92|447.62|449.86|447.56|18
1735453730000|2024-12-29 06:28:50|449.93|447.63|449.91|447.61|449.94|447.64|449.9|447.6|11
1735453740000|2024-12-29 06:29:00|449.9|447.6|449.92|447.62|449.94|447.64|449.88|447.58|21
1735453750000|2024-12-29 06:29:10|449.93|447.63|449.92|447.62|449.93|447.63|449.92|447.62|10
1735453760000|2024-12-29 06:29:20|449.93|447.63|449.89|447.59|449.93|447.63|449.89|447.59|8
1735453770000|2024-12-29 06:29:30|449.9|447.6|449.9|447.6|449.91|447.61|449.9|447.6|5
1735453780000|2024-12-29 06:29:40|449.89|447.59|449.87|447.57|449.89|447.59|449.87|447.57|4
1735453790000|2024-12-29 06:29:50|449.88|447.58|449.87|447.57|449.88|447.58|449.87|447.57|8
1735453800000|2024-12-29 06:30:00|449.88|447.58|449.88|447.58|449.9|447.6|449.87|447.57|10
1735453810000|2024-12-29 06:30:10|449.85|447.55|449.91|447.61|449.92|447.62|449.85|447.55|13
1735453820000|2024-12-29 06:30:20|449.92|447.62|449.86|447.56|449.92|447.62|449.84|447.54|9
1735453830000|2024-12-29 06:30:30|449.85|447.55|449.88|447.58|449.89|447.59|449.83|447.53|7
1735453840000|2024-12-29 06:30:40|449.89|447.59|449.99|447.69|449.99|447.69|449.89|447.59|2
1735453890000|2024-12-29 06:31:30|450.19|447.89|450.38|448.08|450.44|448.14|450.19|447.89|14
1735453900000|2024-12-29 06:31:40|450.39|448.09|450.54|448.24|450.54|448.24|450.38|448.08|20
1735453910000|2024-12-29 06:31:50|450.64|448.34|450.68|448.38|450.68|448.38|450.64|448.34|3
1735453920000|2024-12-29 06:32:00|450.69|448.39|450.65|448.35|450.71|448.41|450.64|448.34|15
1735453930000|2024-12-29 06:32:10|450.63|448.33|450.67|448.37|450.68|448.38|450.61|448.31|12
1735453940000|2024-12-29 06:32:20|450.68|448.38|450.84|448.54|450.85|448.55|450.68|448.38|21
1735453950000|2024-12-29 06:32:30|450.85|448.55|450.87|448.57|450.88|448.58|450.84|448.54|10
1735453960000|2024-12-29 06:32:40|450.84|448.54|450.97|448.67|450.98|448.68|450.84|448.54|16
1735453970000|2024-12-29 06:32:50|450.96|448.66|450.91|448.61|451.02|448.72|450.88|448.58|17
1735453980000|2024-12-29 06:33:00|450.93|448.63|450.92|448.62|451.03|448.73|450.91|448.61|14
1735453990000|2024-12-29 06:33:10|450.91|448.61|450.97|448.67|450.97|448.67|450.77|448.47|22
1735454000000|2024-12-29 06:33:20|450.98|448.68|450.97|448.67|451.02|448.72|450.95|448.65|18
1735454010000|2024-12-29 06:33:30|450.96|448.66|451|448.7|451.01|448.71|450.9|448.6|14
1735454020000|2024-12-29 06:33:40|450.99|448.69|451.17|448.87|451.19|448.89|450.99|448.69|16
1735454030000|2024-12-29 06:33:50|451.18|448.88|451.16|448.86|451.18|448.88|451.14|448.84|5
1735454040000|2024-12-29 06:34:00|451.14|448.84|451.3|449|451.32|449.02|451.14|448.84|13
1735454050000|2024-12-29 06:34:10|451.34|449.04|451.11|448.81|451.34|449.04|451.1|448.8|13
1735454060000|2024-12-29 06:34:20|451.1|448.8|451.02|448.72|451.1|448.8|450.97|448.67|12
1735454070000|2024-12-29 06:34:30|451.08|448.78|451.02|448.72|451.08|448.78|450.97|448.67|13
1735454080000|2024-12-29 06:34:40|451.06|448.76|451.01|448.71|451.11|448.81|451.01|448.71|11
1735454090000|2024-12-29 06:34:50|450.98|448.68|450.84|448.54|450.98|448.68|450.83|448.53|12
1735454100000|2024-12-29 06:35:00|450.83|448.53|450.71|448.41|450.83|448.53|450.71|448.41|5
1735454110000|2024-12-29 06:35:10|450.7|448.4|450.88|448.58|450.91|448.61|450.69|448.39|17
1735454120000|2024-12-29 06:35:20|450.89|448.59|450.92|448.62|450.92|448.62|450.89|448.59|6
1735454130000|2024-12-29 06:35:30|450.93|448.63|450.92|448.62|451.02|448.72|450.92|448.62|15
1735454140000|2024-12-29 06:35:40|450.91|448.61|450.75|448.45|450.91|448.61|450.75|448.45|8
1735454150000|2024-12-29 06:35:50|450.76|448.46|450.85|448.55|450.85|448.55|450.75|448.45|10
1735454160000|2024-12-29 06:36:00|450.84|448.54|451.06|448.76|451.06|448.76|450.84|448.54|20
1735454170000|2024-12-29 06:36:10|451.09|448.79|451.03|448.73|451.09|448.79|451.03|448.73|8
1735454180000|2024-12-29 06:36:20|451.04|448.74|451.06|448.76|451.06|448.76|451.04|448.74|2
1735454190000|2024-12-29 06:36:30|451.04|448.74|450.91|448.61|451.07|448.77|450.91|448.61|14
1735454200000|2024-12-29 06:36:40|450.89|448.59|451.05|448.75|451.08|448.78|450.82|448.52|13
1735454210000|2024-12-29 06:36:50|451.04|448.74|451.08|448.78|451.08|448.78|451.04|448.74|10
1735454220000|2024-12-29 06:37:00|451.09|448.79|451.16|448.86|451.19|448.89|451.09|448.79|10
1735454230000|2024-12-29 06:37:10|451.13|448.83|451|448.7|451.13|448.83|450.99|448.69|12
1735454240000|2024-12-29 06:37:20|450.99|448.69|451|448.7|451.01|448.71|450.96|448.66|10
1735454250000|2024-12-29 06:37:30|451.01|448.71|451.14|448.84|451.14|448.84|451|448.7|19
1735454260000|2024-12-29 06:37:40|451.13|448.83|451.13|448.83|451.13|448.83|451.13|448.83|1
1735454270000|2024-12-29 06:37:50|451.12|448.82|451.07|448.77|451.12|448.82|451.07|448.77|10
1735454280000|2024-12-29 06:38:00|451.09|448.79|451.11|448.81|451.11|448.81|451.05|448.75|9
1735454290000|2024-12-29 06:38:10|451.13|448.83|451.1|448.8|451.17|448.87|451.08|448.78|9
1735454300000|2024-12-29 06:38:20|451.09|448.79|451.12|448.82|451.13|448.83|451.09|448.79|9
1735454310000|2024-12-29 06:38:30|451.09|448.79|451.06|448.76|451.1|448.8|451.06|448.76|9
1735454320000|2024-12-29 06:38:40|451.03|448.73|451.02|448.72|451.08|448.78|451.02|448.72|11
1735454330000|2024-12-29 06:38:50|450.99|448.69|450.98|448.68|451.01|448.71|450.98|448.68|4
1735454340000|2024-12-29 06:39:00|450.96|448.66|451.07|448.77|451.11|448.81|450.96|448.66|13
1735454350000|2024-12-29 06:39:10|451.08|448.78|451.01|448.71|451.08|448.78|450.96|448.66|18
1735454360000|2024-12-29 06:39:20|451.04|448.74|450.95|448.65|451.06|448.76|450.95|448.65|12
1735454370000|2024-12-29 06:39:30|450.93|448.63|450.88|448.58|450.94|448.64|450.88|448.58|6
1735454380000|2024-12-29 06:39:40|450.89|448.59|450.88|448.58|450.89|448.59|450.87|448.57|10
1735454390000|2024-12-29 06:39:50|450.83|448.53|450.77|448.47|450.84|448.54|450.77|448.47|19
1735454400000|2024-12-29 06:40:00|450.78|448.48|450.78|448.48|450.78|448.48|450.66|448.36|19
1735454410000|2024-12-29 06:40:10|450.79|448.49|450.87|448.57|450.88|448.58|450.79|448.49|9
1735454420000|2024-12-29 06:40:20|450.85|448.55|450.86|448.56|450.88|448.58|450.85|448.55|6
1735454430000|2024-12-29 06:40:30|450.87|448.57|450.87|448.57|450.88|448.58|450.86|448.56|8
1735454440000|2024-12-29 06:40:40|450.93|448.63|451.06|448.76|451.07|448.77|450.89|448.59|17
1735454450000|2024-12-29 06:40:50|451.11|448.81|451.1|448.8|451.12|448.82|451.09|448.79|10
1735454460000|2024-12-29 06:41:00|451.09|448.79|451.23|448.93|451.24|448.94|451.09|448.79|23
1735454470000|2024-12-29 06:41:10|451.24|448.94|451.2|448.9|451.29|448.99|451.19|448.89|15
1735454480000|2024-12-29 06:41:20|451.19|448.89|451.21|448.91|451.22|448.92|451.19|448.89|14
1735454490000|2024-12-29 06:41:30|451.22|448.92|451.23|448.93|451.24|448.94|451.21|448.91|6
1735454500000|2024-12-29 06:41:40|451.24|448.94|451.24|448.94|451.3|449|451.23|448.93|16
1735454510000|2024-12-29 06:41:50|451.25|448.95|451.19|448.89|451.25|448.95|451.19|448.89|8
1735454520000|2024-12-29 06:42:00|451.18|448.88|451.2|448.9|451.21|448.91|451.15|448.85|17
1735454530000|2024-12-29 06:42:10|451.19|448.89|451.22|448.92|451.22|448.92|451.19|448.89|7
1735454540000|2024-12-29 06:42:20|451.24|448.94|451.3|449|451.3|449|451.22|448.92|17
1735454550000|2024-12-29 06:42:30|451.29|448.99|451.3|449|451.31|449.01|451.29|448.99|12
1735454560000|2024-12-29 06:42:40|451.31|449.01|451.28|448.98|451.31|449.01|451.24|448.94|10
1735454580000|2024-12-29 06:43:00|451.27|448.97|451.41|449.11|451.41|449.11|451.27|448.97|3
1735454590000|2024-12-29 06:43:10|451.43|449.13|451.37|449.07|451.43|449.13|451.37|449.07|12
1735454600000|2024-12-29 06:43:20|451.34|449.04|451.38|449.08|451.38|449.08|451.34|449.04|13
1735454610000|2024-12-29 06:43:30|451.37|449.07|451.38|449.08|451.39|449.09|451.37|449.07|12
1735454620000|2024-12-29 06:43:40|451.39|449.09|451.51|449.21|451.53|449.23|451.39|449.09|17
1735454630000|2024-12-29 06:43:50|451.52|449.22|451.52|449.22|451.52|449.22|451.51|449.21|11
1735454640000|2024-12-29 06:44:00|451.51|449.21|451.54|449.24|451.55|449.25|451.51|449.21|9
1735454650000|2024-12-29 06:44:10|451.55|449.25|451.45|449.15|451.55|449.25|451.45|449.15|17
1735454660000|2024-12-29 06:44:20|451.37|449.07|451.34|449.04|451.38|449.08|451.33|449.03|7
1735454670000|2024-12-29 06:44:30|451.36|449.06|451.42|449.12|451.45|449.15|451.35|449.05|16
1735454680000|2024-12-29 06:44:40|451.39|449.09|451.43|449.13|451.46|449.16|451.39|449.09|11
1735454690000|2024-12-29 06:44:50|451.42|449.12|451.37|449.07|451.43|449.13|451.37|449.07|9
1735454700000|2024-12-29 06:45:00|451.35|449.05|451.38|449.08|451.38|449.08|451.32|449.02|17
1735454710000|2024-12-29 06:45:10|451.36|449.06|451.4|449.1|451.41|449.11|451.33|449.03|15
1735454720000|2024-12-29 06:45:20|451.41|449.11|451.58|449.28|451.59|449.29|451.41|449.11|13
1735454730000|2024-12-29 06:45:30|451.57|449.27|451.56|449.26|451.58|449.28|451.56|449.26|13
1735454740000|2024-12-29 06:45:40|451.59|449.29|451.59|449.29|451.65|449.35|451.5|449.2|23
1735454750000|2024-12-29 06:45:50|451.58|449.28|451.78|449.48|451.78|449.48|451.56|449.26|16
1735454760000|2024-12-29 06:46:00|451.72|449.42|451.85|449.55|451.87|449.57|451.72|449.42|13
1735454770000|2024-12-29 06:46:10|451.86|449.56|451.79|449.49|451.87|449.57|451.71|449.41|14
1735454780000|2024-12-29 06:46:20|451.81|449.51|452.05|449.75|452.05|449.75|451.79|449.49|16
1735454790000|2024-12-29 06:46:30|452.03|449.73|452.01|449.71|452.05|449.75|451.95|449.65|20
1735454800000|2024-12-29 06:46:40|452.02|449.72|452|449.7|452.03|449.73|452|449.7|8
1735454810000|2024-12-29 06:46:50|452.01|449.71|452|449.7|452.03|449.73|451.93|449.63|14
1735454820000|2024-12-29 06:47:00|451.99|449.69|451.95|449.65|451.99|449.69|451.94|449.64|12
1735454830000|2024-12-29 06:47:10|451.96|449.66|451.89|449.59|451.96|449.66|451.89|449.59|9
1735454840000|2024-12-29 06:47:20|451.85|449.55|451.72|449.42|451.85|449.55|451.59|449.29|21
1735454850000|2024-12-29 06:47:30|451.69|449.39|452.18|449.88|452.18|449.88|451.69|449.39|17
1735454860000|2024-12-29 06:47:40|452.17|449.87|452.16|449.86|452.17|449.87|452.14|449.84|6
1735454870000|2024-12-29 06:47:50|452.17|449.87|452.14|449.84|452.17|449.87|452.14|449.84|5
1735454880000|2024-12-29 06:48:00|452.13|449.83|452.12|449.82|452.13|449.83|452.12|449.82|6
1735454890000|2024-12-29 06:48:10|452.1|449.8|452.09|449.79|452.12|449.82|452.01|449.71|13
1735454900000|2024-12-29 06:48:20|452.07|449.77|452.17|449.87|452.17|449.87|452.07|449.77|9
1735454910000|2024-12-29 06:48:30|452.16|449.86|452.15|449.85|452.17|449.87|452.13|449.83|6
1735454920000|2024-12-29 06:48:40|452.13|449.83|451.96|449.66|452.13|449.83|451.94|449.64|9
1735454930000|2024-12-29 06:48:50|452|449.7|452.05|449.75|452.07|449.77|451.99|449.69|9
1735454940000|2024-12-29 06:49:00|452.07|449.77|451.92|449.62|452.1|449.8|451.91|449.61|10
1735454950000|2024-12-29 06:49:10|451.88|449.58|451.82|449.52|451.88|449.58|451.82|449.52|7
1735454960000|2024-12-29 06:49:20|451.83|449.53|451.81|449.51|451.85|449.55|451.81|449.51|7
1735454970000|2024-12-29 06:49:30|451.84|449.54|451.77|449.47|451.84|449.54|451.77|449.47|8
1735454980000|2024-12-29 06:49:40|451.76|449.46|451.86|449.56|451.86|449.56|451.76|449.46|9
1735454990000|2024-12-29 06:49:50|451.85|449.55|452.19|449.89|452.19|449.89|451.85|449.55|13
1735455000000|2024-12-29 06:50:00|452.17|449.87|452.19|449.89|452.19|449.89|452.07|449.77|16
1735455010000|2024-12-29 06:50:10|452.2|449.9|452.37|450.07|452.37|450.07|452.06|449.76|11
1735455020000|2024-12-29 06:50:20|452.36|450.06|452.38|450.08|452.43|450.13|452.35|450.05|6
1735455030000|2024-12-29 06:50:30|452.37|450.07|452.26|449.96|452.37|450.07|452.26|449.96|8
1735455040000|2024-12-29 06:50:40|452.27|449.97|452.48|450.18|452.49|450.19|452.27|449.97|8
1735455050000|2024-12-29 06:50:50|452.47|450.17|452.47|450.17|452.48|450.18|452.47|450.17|3
1735455060000|2024-12-29 06:51:00|452.48|450.18|452.55|450.25|452.56|450.26|452.47|450.17|8
1735455070000|2024-12-29 06:51:10|452.46|450.16|452.39|450.09|452.46|450.16|452.39|450.09|8
1735455080000|2024-12-29 06:51:20|452.4|450.1|452.53|450.23|452.53|450.23|452.4|450.1|5
1735455090000|2024-12-29 06:51:30|452.52|450.22|452.55|450.25|452.56|450.26|452.52|450.22|4
1735455100000|2024-12-29 06:51:40|452.57|450.27|452.65|450.35|452.68|450.38|452.57|450.27|15
1735455110000|2024-12-29 06:51:50|452.67|450.37|452.75|450.45|452.75|450.45|452.61|450.31|17
1735455120000|2024-12-29 06:52:00|452.74|450.44|452.73|450.43|452.74|450.44|452.72|450.42|5
1735455130000|2024-12-29 06:52:10|452.75|450.45|452.58|450.28|452.75|450.45|452.58|450.28|9
1735455140000|2024-12-29 06:52:20|452.57|450.27|452.5|450.2|452.58|450.28|452.49|450.19|7
1735455150000|2024-12-29 06:52:30|452.49|450.19|452.55|450.25|452.56|450.26|452.48|450.18|15
1735455160000|2024-12-29 06:52:40|452.53|450.23|452.54|450.24|452.56|450.26|452.53|450.23|12
1735455170000|2024-12-29 06:52:50|452.55|450.25|452.71|450.41|452.71|450.41|452.54|450.24|16
1735455180000|2024-12-29 06:53:00|452.68|450.38|452.75|450.45|452.75|450.45|452.68|450.38|8
1735455190000|2024-12-29 06:53:10|452.72|450.42|452.74|450.44|452.76|450.46|452.72|450.42|10
1735455200000|2024-12-29 06:53:20|452.73|450.43|452.72|450.42|452.77|450.47|452.72|450.42|11
1735455210000|2024-12-29 06:53:30|452.75|450.45|452.78|450.48|452.78|450.48|452.75|450.45|6
1735455220000|2024-12-29 06:53:40|452.76|450.46|452.74|450.44|452.76|450.46|452.74|450.44|2
1735455230000|2024-12-29 06:53:50|452.73|450.43|452.72|450.42|452.73|450.43|452.66|450.36|9
1735455240000|2024-12-29 06:54:00|452.73|450.43|452.75|450.45|452.77|450.47|452.72|450.42|10
1735455260000|2024-12-29 06:54:20|452.72|450.42|452.53|450.23|452.72|450.42|452.53|450.23|10
1735455270000|2024-12-29 06:54:30|452.54|450.24|452.58|450.28|452.59|450.29|452.53|450.23|7
1735455280000|2024-12-29 06:54:40|452.57|450.27|452.56|450.26|452.58|450.28|452.56|450.26|8
1735455290000|2024-12-29 06:54:50|452.55|450.25|452.58|450.28|452.59|450.29|452.48|450.18|13
1735455300000|2024-12-29 06:55:00|452.59|450.29|452.43|450.13|452.59|450.29|452.41|450.11|15
1735455310000|2024-12-29 06:55:10|452.42|450.12|452.57|450.27|452.57|450.27|452.41|450.11|11
1735455320000|2024-12-29 06:55:20|452.58|450.28|452.59|450.29|452.6|450.3|452.57|450.27|4
1735455330000|2024-12-29 06:55:30|452.58|450.28|452.74|450.44|452.77|450.47|452.58|450.28|20
1735455340000|2024-12-29 06:55:40|452.72|450.42|452.65|450.35|452.72|450.42|452.65|450.35|8
1735455350000|2024-12-29 06:55:50|452.6|450.3|452.63|450.33|452.63|450.33|452.54|450.24|9
1735455360000|2024-12-29 06:56:00|452.62|450.32|452.67|450.37|452.67|450.37|452.6|450.3|5
1735455370000|2024-12-29 06:56:10|452.7|450.4|452.68|450.38|452.72|450.42|452.67|450.37|14
1735455380000|2024-12-29 06:56:20|452.69|450.39|452.64|450.34|452.71|450.41|452.63|450.33|12
1735455390000|2024-12-29 06:56:30|452.55|450.25|452.49|450.19|452.55|450.25|452.48|450.18|7
1735455400000|2024-12-29 06:56:40|452.48|450.18|452.35|450.05|452.48|450.18|452.3|450|18
1735455410000|2024-12-29 06:56:50|452.36|450.06|452.3|450|452.36|450.06|452.27|449.97|18
1735455420000|2024-12-29 06:57:00|452.29|449.99|452.39|450.09|452.39|450.09|452.18|449.88|23
1735455430000|2024-12-29 06:57:10|452.45|450.15|452.55|450.25|452.56|450.26|452.45|450.15|11
1735455440000|2024-12-29 06:57:20|452.54|450.24|452.48|450.18|452.55|450.25|452.47|450.17|8
1735455450000|2024-12-29 06:57:30|452.47|450.17|452.26|449.96|452.5|450.2|452.26|449.96|13
1735455460000|2024-12-29 06:57:40|452.24|449.94|452.36|450.06|452.38|450.08|452.2|449.9|18
1735455470000|2024-12-29 06:57:50|452.38|450.08|452.49|450.19|452.5|450.2|452.37|450.07|16
1735455480000|2024-12-29 06:58:00|452.5|450.2|452.47|450.17|452.5|450.2|452.4|450.1|17
1735455490000|2024-12-29 06:58:10|452.48|450.18|452.58|450.28|452.59|450.29|452.45|450.15|11
1735455500000|2024-12-29 06:58:20|452.57|450.27|452.56|450.26|452.57|450.27|452.5|450.2|23
1735455510000|2024-12-29 06:58:30|452.58|450.28|452.48|450.18|452.58|450.28|452.44|450.14|16
1735455520000|2024-12-29 06:58:40|452.49|450.19|452.61|450.31|452.61|450.31|452.49|450.19|11
1735455530000|2024-12-29 06:58:50|452.59|450.29|452.59|450.29|452.61|450.31|452.59|450.29|13
1735455540000|2024-12-29 06:59:00|452.6|450.3|452.58|450.28|452.65|450.35|452.57|450.27|16
1735455550000|2024-12-29 06:59:10|452.57|450.27|452.56|450.26|452.58|450.28|452.52|450.22|8
1735455560000|2024-12-29 06:59:20|452.55|450.25|452.56|450.26|452.56|450.26|452.55|450.25|2
1735455570000|2024-12-29 06:59:30|452.57|450.27|452.53|450.23|452.58|450.28|452.52|450.22|15
1735455580000|2024-12-29 06:59:40|452.52|450.22|452.54|450.24|452.55|450.25|452.52|450.22|5
1735455590000|2024-12-29 06:59:50|452.53|450.23|452.53|450.23|452.53|450.23|452.53|450.23|1
1735455600000|2024-12-29 07:00:00|452.54|450.24|452.44|450.14|452.54|450.24|452.44|450.14|9
1735455610000|2024-12-29 07:00:10|452.47|450.17|452.58|450.28|452.58|450.28|452.46|450.16|14
1735455620000|2024-12-29 07:00:20|452.59|450.29|452.64|450.34|452.77|450.47|452.58|450.28|18
1735455630000|2024-12-29 07:00:30|452.63|450.33|452.63|450.33|452.7|450.4|452.63|450.33|17
1735455640000|2024-12-29 07:00:40|452.68|450.38|452.66|450.36|452.68|450.38|452.65|450.35|5
1735455650000|2024-12-29 07:00:50|452.64|450.34|452.57|450.27|452.66|450.36|452.51|450.21|14
1735455660000|2024-12-29 07:01:00|452.58|450.28|452.56|450.26|452.58|450.28|452.55|450.25|11
1735455670000|2024-12-29 07:01:10|452.5|450.2|452.4|450.1|452.56|450.26|452.4|450.1|21
1735455680000|2024-12-29 07:01:20|452.43|450.13|452.17|449.87|452.44|450.14|452.17|449.87|20
1735455690000|2024-12-29 07:01:30|452.15|449.85|452.22|449.92|452.26|449.96|452.15|449.85|28
1735455700000|2024-12-29 07:01:40|452.23|449.93|452.29|449.99|452.3|450|452.12|449.82|18
1735455710000|2024-12-29 07:01:50|452.31|450.01|452.62|450.32|452.69|450.39|452.31|450.01|26
1735455720000|2024-12-29 07:02:00|452.59|450.29|452.55|450.25|452.7|450.4|452.54|450.24|23
1735455730000|2024-12-29 07:02:10|452.51|450.21|452.35|450.05|452.51|450.21|452.33|450.03|23
1735455740000|2024-12-29 07:02:20|452.36|450.06|452.58|450.28|452.6|450.3|452.36|450.06|18
1735455750000|2024-12-29 07:02:30|452.56|450.26|452.44|450.14|452.57|450.27|452.44|450.14|21
1735455760000|2024-12-29 07:02:40|452.45|450.15|452.58|450.28|452.58|450.28|452.45|450.15|18
1735455770000|2024-12-29 07:02:50|452.61|450.31|452.74|450.44|452.78|450.48|452.6|450.3|26
1735455780000|2024-12-29 07:03:00|452.7|450.4|452.62|450.32|452.7|450.4|452.51|450.21|22
1735455790000|2024-12-29 07:03:10|452.63|450.33|452.65|450.35|452.65|450.35|452.61|450.31|13
1735455800000|2024-12-29 07:03:20|452.66|450.36|452.57|450.27|452.72|450.42|452.52|450.22|22
1735455810000|2024-12-29 07:03:30|452.56|450.26|452.57|450.27|452.57|450.27|452.53|450.23|13
1735455820000|2024-12-29 07:03:40|452.56|450.26|452.78|450.48|452.78|450.48|452.54|450.24|24
1735455830000|2024-12-29 07:03:50|452.79|450.49|452.7|450.4|452.79|450.49|452.7|450.4|19
1735455840000|2024-12-29 07:04:00|452.71|450.41|452.77|450.47|452.78|450.48|452.7|450.4|22
1735455850000|2024-12-29 07:04:10|452.79|450.49|452.82|450.52|452.94|450.64|452.79|450.49|23
1735455860000|2024-12-29 07:04:20|452.83|450.53|452.76|450.46|452.83|450.53|452.75|450.45|16
1735455870000|2024-12-29 07:04:30|452.77|450.47|452.87|450.57|452.89|450.59|452.76|450.46|18
1735455880000|2024-12-29 07:04:40|452.88|450.58|452.8|450.5|452.89|450.59|452.8|450.5|19
1735455890000|2024-12-29 07:04:50|452.81|450.51|452.81|450.51|452.89|450.59|452.81|450.51|12
1735455900000|2024-12-29 07:05:00|452.8|450.5|452.91|450.61|452.92|450.62|452.77|450.47|19
1735455910000|2024-12-29 07:05:10|452.92|450.62|452.93|450.63|452.94|450.64|452.91|450.61|17
1735455920000|2024-12-29 07:05:20|452.94|450.64|452.89|450.59|452.94|450.64|452.81|450.51|16
1735455930000|2024-12-29 07:05:30|452.88|450.58|452.84|450.54|452.88|450.58|452.84|450.54|10
1735455940000|2024-12-29 07:05:40|452.85|450.55|452.85|450.55|452.86|450.56|452.84|450.54|7
1735455950000|2024-12-29 07:05:50|452.86|450.56|452.88|450.58|452.91|450.61|452.85|450.55|6
1735455960000|2024-12-29 07:06:00|452.89|450.59|452.88|450.58|452.92|450.62|452.88|450.58|11
1735455970000|2024-12-29 07:06:10|452.89|450.59|452.93|450.63|453.01|450.71|452.88|450.58|24
1735455980000|2024-12-29 07:06:20|452.94|450.64|452.93|450.63|452.97|450.67|452.91|450.61|9
1735455990000|2024-12-29 07:06:30|452.94|450.64|453.03|450.73|453.03|450.73|452.93|450.63|10
1735456000000|2024-12-29 07:06:40|453.02|450.72|453.09|450.79|453.12|450.82|453.02|450.72|19
1735456010000|2024-12-29 07:06:50|453.07|450.77|453.17|450.87|453.17|450.87|453.07|450.77|13
1735456150000|2024-12-29 07:09:10|453.15|450.85|453.16|450.86|453.17|450.87|453.15|450.85|4
1735456160000|2024-12-29 07:09:20|453.12|450.82|453.06|450.76|453.12|450.82|453.06|450.76|5
1735456170000|2024-12-29 07:09:30|453.04|450.74|452.99|450.69|453.11|450.81|452.97|450.67|20
1735456180000|2024-12-29 07:09:40|452.98|450.68|452.95|450.65|453|450.7|452.92|450.62|8
1735456190000|2024-12-29 07:09:50|452.96|450.66|453.02|450.72|453.02|450.72|452.95|450.65|14
1735456200000|2024-12-29 07:10:00|453.01|450.71|453.01|450.71|453.01|450.71|452.98|450.68|5
1735456210000|2024-12-29 07:10:10|453.02|450.72|452.92|450.62|453.02|450.72|452.91|450.61|10
1735456220000|2024-12-29 07:10:20|452.97|450.67|452.97|450.67|452.98|450.68|452.87|450.57|27
1735456230000|2024-12-29 07:10:30|452.96|450.66|453.01|450.71|453.04|450.74|452.95|450.65|15
1735456240000|2024-12-29 07:10:40|452.99|450.69|452.83|450.53|452.99|450.69|452.79|450.49|13
1735456250000|2024-12-29 07:10:50|452.88|450.58|452.78|450.48|452.88|450.58|452.74|450.44|13
1735456260000|2024-12-29 07:11:00|452.79|450.49|452.92|450.62|452.93|450.63|452.76|450.46|16
1735456270000|2024-12-29 07:11:10|452.91|450.61|452.82|450.52|452.97|450.67|452.8|450.5|18
1735456280000|2024-12-29 07:11:20|452.81|450.51|452.79|450.49|452.81|450.51|452.75|450.45|9
1735456290000|2024-12-29 07:11:30|452.8|450.5|452.64|450.34|452.81|450.51|452.64|450.34|13
1735456300000|2024-12-29 07:11:40|452.63|450.33|452.69|450.39|452.74|450.44|452.63|450.33|10
1735456310000|2024-12-29 07:11:50|452.7|450.4|452.68|450.38|452.7|450.4|452.68|450.38|2
1735456320000|2024-12-29 07:12:00|452.69|450.39|452.69|450.39|452.7|450.4|452.69|450.39|9
1735456330000|2024-12-29 07:12:10|452.67|450.37|452.83|450.53|452.83|450.53|452.67|450.37|19
1735456340000|2024-12-29 07:12:20|452.82|450.52|452.87|450.57|452.91|450.61|452.82|450.52|13
1735456350000|2024-12-29 07:12:30|452.9|450.6|452.89|450.59|452.9|450.6|452.89|450.59|4
1735456360000|2024-12-29 07:12:40|452.9|450.6|452.84|450.54|452.9|450.6|452.84|450.54|9
1735456370000|2024-12-29 07:12:50|452.85|450.55|452.88|450.58|452.89|450.59|452.83|450.53|8
1735456380000|2024-12-29 07:13:00|452.92|450.62|452.94|450.64|452.94|450.64|452.88|450.58|10
1735456390000|2024-12-29 07:13:10|452.92|450.62|452.92|450.62|452.93|450.63|452.89|450.59|15
1735456400000|2024-12-29 07:13:20|452.9|450.6|452.9|450.6|452.91|450.61|452.9|450.6|3
1735456410000|2024-12-29 07:13:30|452.88|450.58|452.72|450.42|452.88|450.58|452.72|450.42|8
1735456420000|2024-12-29 07:13:40|452.73|450.43|452.74|450.44|452.74|450.44|452.72|450.42|8
1735456430000|2024-12-29 07:13:50|452.73|450.43|452.74|450.44|452.74|450.44|452.72|450.42|5
1735456440000|2024-12-29 07:14:00|452.73|450.43|452.71|450.41|452.73|450.43|452.71|450.41|2
1735456450000|2024-12-29 07:14:10|452.72|450.42|452.74|450.44|452.81|450.51|452.7|450.4|15
1735456460000|2024-12-29 07:14:20|452.75|450.45|452.63|450.33|452.75|450.45|452.63|450.33|10
1735456470000|2024-12-29 07:14:30|452.62|450.32|452.73|450.43|452.76|450.46|452.62|450.32|13
1735456480000|2024-12-29 07:14:40|452.72|450.42|452.75|450.45|452.76|450.46|452.72|450.42|5
1735456490000|2024-12-29 07:14:50|452.76|450.46|452.73|450.43|452.77|450.47|452.73|450.43|10
1735456500000|2024-12-29 07:15:00|452.72|450.42|452.54|450.24|452.72|450.42|452.54|450.24|12
1735456510000|2024-12-29 07:15:10|452.55|450.25|452.5|450.2|452.63|450.33|452.49|450.19|27
1735456520000|2024-12-29 07:15:20|452.53|450.23|452.58|450.28|452.58|450.28|452.53|450.23|15
1735456530000|2024-12-29 07:15:30|452.6|450.3|452.79|450.49|452.82|450.52|452.59|450.29|20
1735456540000|2024-12-29 07:15:40|452.8|450.5|452.8|450.5|452.83|450.53|452.79|450.49|20
1735456550000|2024-12-29 07:15:50|452.81|450.51|452.94|450.64|452.96|450.66|452.8|450.5|12
1735456560000|2024-12-29 07:16:00|452.89|450.59|452.9|450.6|452.93|450.63|452.81|450.51|17
1735456570000|2024-12-29 07:16:10|452.92|450.62|452.9|450.6|452.92|450.62|452.89|450.59|20
1735456580000|2024-12-29 07:16:20|452.87|450.57|452.81|450.51|452.87|450.57|452.8|450.5|13
1735456590000|2024-12-29 07:16:30|452.8|450.5|452.98|450.68|453|450.7|452.78|450.48|17
1735456600000|2024-12-29 07:16:40|452.97|450.67|452.87|450.57|452.97|450.67|452.87|450.57|6
1735456610000|2024-12-29 07:16:50|452.89|450.59|452.93|450.63|453.02|450.72|452.87|450.57|18
1735456620000|2024-12-29 07:17:00|452.87|450.57|453.07|450.77|453.11|450.81|452.86|450.56|19
1735456630000|2024-12-29 07:17:10|453.05|450.75|453.02|450.72|453.05|450.75|452.99|450.69|5
1735456640000|2024-12-29 07:17:20|453.05|450.75|453.05|450.75|453.05|450.75|453.02|450.72|12
1735456650000|2024-12-29 07:17:30|453.04|450.74|453.04|450.74|453.11|450.81|453.03|450.73|10
1735456660000|2024-12-29 07:17:40|453.03|450.73|452.85|450.55|453.03|450.73|452.84|450.54|12
1735456670000|2024-12-29 07:17:50|452.79|450.49|452.56|450.26|452.79|450.49|452.55|450.25|13
1735456680000|2024-12-29 07:18:00|452.55|450.25|452.5|450.2|452.55|450.25|452.48|450.18|15
1735456690000|2024-12-29 07:18:10|452.51|450.21|452.56|450.26|452.57|450.27|452.51|450.21|16
1735456700000|2024-12-29 07:18:20|452.55|450.25|452.56|450.26|452.56|450.26|452.55|450.25|10
1735456710000|2024-12-29 07:18:30|452.57|450.27|452.54|450.24|452.57|450.27|452.54|450.24|16
1735456720000|2024-12-29 07:18:40|452.55|450.25|452.62|450.32|452.62|450.32|452.54|450.24|11
1735456730000|2024-12-29 07:18:50|452.6|450.3|452.57|450.27|452.64|450.34|452.57|450.27|13
1735456740000|2024-12-29 07:19:00|452.58|450.28|452.67|450.37|452.68|450.38|452.57|450.27|18
1735456750000|2024-12-29 07:19:10|452.65|450.35|452.64|450.34|452.74|450.44|452.63|450.33|14
1735456760000|2024-12-29 07:19:20|452.65|450.35|452.68|450.38|452.7|450.4|452.65|450.35|14
1735456770000|2024-12-29 07:19:30|452.66|450.36|452.62|450.32|452.68|450.38|452.62|450.32|13
1735456780000|2024-12-29 07:19:40|452.61|450.31|452.55|450.25|452.61|450.31|452.53|450.23|12
1735456790000|2024-12-29 07:19:50|452.54|450.24|452.54|450.24|452.66|450.36|452.53|450.23|16
1735456800000|2024-12-29 07:20:00|452.55|450.25|452.6|450.3|452.61|450.31|452.54|450.24|9
1735456810000|2024-12-29 07:20:10|452.59|450.29|452.58|450.28|452.64|450.34|452.56|450.26|17
1735456820000|2024-12-29 07:20:20|452.59|450.29|452.71|450.41|452.79|450.49|452.58|450.28|24
1735456830000|2024-12-29 07:20:30|452.72|450.42|452.81|450.51|452.81|450.51|452.65|450.35|19
1735456840000|2024-12-29 07:20:40|452.83|450.53|452.95|450.65|452.96|450.66|452.83|450.53|20
1735456850000|2024-12-29 07:20:50|452.96|450.66|453|450.7|453.06|450.76|452.96|450.66|16
1735456860000|2024-12-29 07:21:00|453.02|450.72|453.03|450.73|453.04|450.74|453.02|450.72|15
1735456870000|2024-12-29 07:21:10|453.02|450.72|452.96|450.66|453.03|450.73|452.96|450.66|6
1735456880000|2024-12-29 07:21:20|452.95|450.65|452.96|450.66|452.98|450.68|452.95|450.65|7
1735456890000|2024-12-29 07:21:30|452.97|450.67|453.02|450.72|453.06|450.76|452.97|450.67|13
1735456900000|2024-12-29 07:21:40|453.04|450.74|452.96|450.66|453.04|450.74|452.94|450.64|12
1735456910000|2024-12-29 07:21:50|452.97|450.67|453.05|450.75|453.06|450.76|452.96|450.66|22
1735456920000|2024-12-29 07:22:00|453.04|450.74|452.9|450.6|453.04|450.74|452.88|450.58|13
1735456930000|2024-12-29 07:22:10|452.88|450.58|452.84|450.54|452.91|450.61|452.79|450.49|13
1735456940000|2024-12-29 07:22:20|452.86|450.56|452.91|450.61|452.91|450.61|452.79|450.49|15
1735456950000|2024-12-29 07:22:30|452.95|450.65|453.02|450.72|453.02|450.72|452.94|450.64|7
1735456960000|2024-12-29 07:22:40|453.01|450.71|452.98|450.68|453.01|450.71|452.98|450.68|3
1735456970000|2024-12-29 07:22:50|452.87|450.57|452.88|450.58|452.89|450.59|452.79|450.49|22
1735456980000|2024-12-29 07:23:00|452.89|450.59|452.94|450.64|452.95|450.65|452.88|450.58|19
1735456990000|2024-12-29 07:23:10|452.95|450.65|452.94|450.64|453|450.7|452.94|450.64|13
1735457000000|2024-12-29 07:23:20|452.95|450.65|452.94|450.64|453|450.7|452.94|450.64|11
1735457010000|2024-12-29 07:23:30|452.92|450.62|452.8|450.5|452.92|450.62|452.79|450.49|12
1735457020000|2024-12-29 07:23:40|452.81|450.51|452.82|450.52|452.86|450.56|452.8|450.5|10
1735457030000|2024-12-29 07:23:50|452.84|450.54|452.82|450.52|452.85|450.55|452.82|450.52|13
1735457040000|2024-12-29 07:24:00|452.83|450.53|452.82|450.52|452.84|450.54|452.78|450.48|12
1735457050000|2024-12-29 07:24:10|452.76|450.46|452.75|450.45|452.76|450.46|452.73|450.43|4
1735457060000|2024-12-29 07:24:20|452.66|450.36|452.55|450.25|452.72|450.42|452.51|450.21|10
1735457070000|2024-12-29 07:24:30|452.46|450.16|452.54|450.24|452.55|450.25|452.43|450.13|13
1735457080000|2024-12-29 07:24:40|452.55|450.25|452.56|450.26|452.56|450.26|452.46|450.16|10
1735457090000|2024-12-29 07:24:50|452.48|450.18|452.59|450.29|452.59|450.29|452.45|450.15|10
1735457100000|2024-12-29 07:25:00|452.5|450.2|452.57|450.27|452.57|450.27|452.48|450.18|8
1735457110000|2024-12-29 07:25:10|452.51|450.21|452.81|450.51|452.81|450.51|452.51|450.21|25
1735457120000|2024-12-29 07:25:20|452.77|450.47|452.79|450.49|452.83|450.53|452.77|450.47|18
1735457130000|2024-12-29 07:25:30|452.83|450.53|452.77|450.47|452.85|450.55|452.75|450.45|11
1735457140000|2024-12-29 07:25:40|452.81|450.51|452.84|450.54|452.85|450.55|452.8|450.5|6
1735457150000|2024-12-29 07:25:50|452.9|450.6|452.88|450.58|452.9|450.6|452.84|450.54|4
1735457160000|2024-12-29 07:26:00|452.9|450.6|452.84|450.54|452.9|450.6|452.83|450.53|7
1735457170000|2024-12-29 07:26:10|452.85|450.55|452.87|450.57|452.88|450.58|452.81|450.51|9
1735457180000|2024-12-29 07:26:20|452.85|450.55|453|450.7|453.01|450.71|452.84|450.54|15
1735457190000|2024-12-29 07:26:30|452.99|450.69|452.9|450.6|453|450.7|452.89|450.59|9
1735457200000|2024-12-29 07:26:40|452.91|450.61|452.91|450.61|452.92|450.62|452.89|450.59|7
1735457210000|2024-12-29 07:26:50|452.92|450.62|452.98|450.68|453|450.7|452.91|450.61|13
1735457220000|2024-12-29 07:27:00|452.96|450.66|453.08|450.78|453.08|450.78|452.95|450.65|22
1735457230000|2024-12-29 07:27:10|453.07|450.77|453.08|450.78|453.09|450.79|453.07|450.77|9
1735457240000|2024-12-29 07:27:20|453.07|450.77|452.91|450.61|453.07|450.77|452.91|450.61|8
1735457250000|2024-12-29 07:27:30|452.9|450.6|452.91|450.61|452.91|450.61|452.89|450.59|12
1735457260000|2024-12-29 07:27:40|452.96|450.66|452.92|450.62|452.96|450.66|452.92|450.62|2
1735457270000|2024-12-29 07:27:50|452.93|450.63|452.99|450.69|453.03|450.73|452.93|450.63|12
1735457280000|2024-12-29 07:28:00|453|450.7|453.08|450.78|453.08|450.78|453|450.7|16
1735457290000|2024-12-29 07:28:10|453.07|450.77|452.89|450.59|453.07|450.77|452.88|450.58|20
1735457300000|2024-12-29 07:28:20|452.88|450.58|452.88|450.58|452.89|450.59|452.86|450.56|6
1735457310000|2024-12-29 07:28:30|452.89|450.59|452.92|450.62|452.92|450.62|452.84|450.54|11
1735457320000|2024-12-29 07:28:40|452.89|450.59|452.98|450.68|452.98|450.68|452.88|450.58|14
1735457330000|2024-12-29 07:28:50|452.99|450.69|452.9|450.6|452.99|450.69|452.9|450.6|10
1735457340000|2024-12-29 07:29:00|452.89|450.59|452.91|450.61|452.91|450.61|452.89|450.59|19
1735457350000|2024-12-29 07:29:10|452.9|450.6|452.87|450.57|452.91|450.61|452.87|450.57|13
1735457360000|2024-12-29 07:29:20|452.85|450.55|452.85|450.55|452.85|450.55|452.85|450.55|1
1735457370000|2024-12-29 07:29:30|452.86|450.56|452.85|450.55|452.86|450.56|452.85|450.55|8
1735457380000|2024-12-29 07:29:40|452.86|450.56|452.94|450.64|452.95|450.65|452.85|450.55|11
1735457390000|2024-12-29 07:29:50|452.93|450.63|452.93|450.63|452.94|450.64|452.92|450.62|7
1735457400000|2024-12-29 07:30:00|452.91|450.61|452.73|450.43|452.92|450.62|452.73|450.43|11
1735457410000|2024-12-29 07:30:10|452.74|450.44|452.86|450.56|452.91|450.61|452.73|450.43|20
1735457420000|2024-12-29 07:30:20|452.84|450.54|452.82|450.52|452.87|450.57|452.8|450.5|18
1735457430000|2024-12-29 07:30:30|452.78|450.48|452.77|450.47|452.78|450.48|452.66|450.36|13
1735457440000|2024-12-29 07:30:40|452.7|450.4|452.62|450.32|452.73|450.43|452.6|450.3|19
1735457450000|2024-12-29 07:30:50|452.63|450.33|452.67|450.37|452.67|450.37|452.62|450.32|19
1735457460000|2024-12-29 07:31:00|452.68|450.38|452.64|450.34|452.77|450.47|452.63|450.33|18
1735457470000|2024-12-29 07:31:10|452.66|450.36|452.63|450.33|452.73|450.43|452.58|450.28|15
1735457480000|2024-12-29 07:31:20|452.64|450.34|452.59|450.29|452.67|450.37|452.55|450.25|23
1735457490000|2024-12-29 07:31:30|452.58|450.28|452.63|450.33|452.64|450.34|452.56|450.26|23
1735457500000|2024-12-29 07:31:40|452.62|450.32|452.72|450.42|452.72|450.42|452.6|450.3|19
1735457510000|2024-12-29 07:31:50|452.74|450.44|452.72|450.42|452.84|450.54|452.72|450.42|16
1735457520000|2024-12-29 07:32:00|452.71|450.41|452.79|450.49|452.84|450.54|452.63|450.33|21
1735457530000|2024-12-29 07:32:10|452.8|450.5|452.66|450.36|452.8|450.5|452.62|450.32|21
1735457540000|2024-12-29 07:32:20|452.63|450.33|452.71|450.41|452.71|450.41|452.57|450.27|15
1735457550000|2024-12-29 07:32:30|452.72|450.42|452.78|450.48|452.83|450.53|452.72|450.42|19
1735457560000|2024-12-29 07:32:40|452.8|450.5|452.81|450.51|452.82|450.52|452.76|450.46|21
1735457570000|2024-12-29 07:32:50|452.85|450.55|452.84|450.54|452.86|450.56|452.79|450.49|13
1735457580000|2024-12-29 07:33:00|452.77|450.47|452.7|450.4|452.77|450.47|452.7|450.4|13
1735457590000|2024-12-29 07:33:10|452.71|450.41|452.76|450.46|452.82|450.52|452.71|450.41|16
1735457600000|2024-12-29 07:33:20|452.75|450.45|452.75|450.45|452.77|450.47|452.75|450.45|10
1735457610000|2024-12-29 07:33:30|452.74|450.44|452.76|450.46|452.76|450.46|452.74|450.44|15
1735457620000|2024-12-29 07:33:40|452.75|450.45|452.72|450.42|452.76|450.46|452.7|450.4|15
1735457630000|2024-12-29 07:33:50|452.73|450.43|452.72|450.42|452.73|450.43|452.72|450.42|14
1735457640000|2024-12-29 07:34:00|452.71|450.41|452.52|450.22|452.73|450.43|452.52|450.22|17
1735457650000|2024-12-29 07:34:10|452.53|450.23|452.5|450.2|452.55|450.25|452.49|450.19|22
1735457660000|2024-12-29 07:34:20|452.51|450.21|452.32|450.02|452.55|450.25|452.31|450.01|22
1735457670000|2024-12-29 07:34:30|452.31|450.01|452.37|450.07|452.38|450.08|452.29|449.99|22
1735457680000|2024-12-29 07:34:40|452.42|450.12|452.44|450.14|452.45|450.15|452.37|450.07|16
1735457690000|2024-12-29 07:34:50|452.46|450.16|452.46|450.16|452.47|450.17|452.42|450.12|17
1735457700000|2024-12-29 07:35:00|452.45|450.15|452.42|450.12|452.45|450.15|452.35|450.05|18
1735457710000|2024-12-29 07:35:10|452.43|450.13|452.47|450.17|452.51|450.21|452.42|450.12|19
1735457720000|2024-12-29 07:35:20|452.46|450.16|452.57|450.27|452.57|450.27|452.46|450.16|12
1735457730000|2024-12-29 07:35:30|452.54|450.24|452.54|450.24|452.57|450.27|452.54|450.24|9
1735457740000|2024-12-29 07:35:40|452.55|450.25|452.67|450.37|452.69|450.39|452.55|450.25|14
1735457750000|2024-12-29 07:35:50|452.69|450.39|452.75|450.45|452.84|450.54|452.69|450.39|15
1735457760000|2024-12-29 07:36:00|452.74|450.44|452.63|450.33|452.76|450.46|452.62|450.32|10
1735457770000|2024-12-29 07:36:10|452.61|450.31|452.62|450.32|452.62|450.32|452.57|450.27|10
1735457780000|2024-12-29 07:36:20|452.65|450.35|452.57|450.27|452.66|450.36|452.57|450.27|6
1735457790000|2024-12-29 07:36:30|452.54|450.24|452.63|450.33|452.63|450.33|452.54|450.24|13
1735457800000|2024-12-29 07:36:40|452.68|450.38|452.69|450.39|452.73|450.43|452.66|450.36|10
1735457810000|2024-12-29 07:36:50|452.71|450.41|452.79|450.49|452.8|450.5|452.71|450.41|23
1735457820000|2024-12-29 07:37:00|452.8|450.5|452.84|450.54|452.85|450.55|452.8|450.5|12
1735457830000|2024-12-29 07:37:10|452.81|450.51|452.77|450.47|452.81|450.51|452.75|450.45|12
1735457840000|2024-12-29 07:37:20|452.74|450.44|452.74|450.44|452.78|450.48|452.69|450.39|19
1735457850000|2024-12-29 07:37:30|452.75|450.45|453|450.7|453.03|450.73|452.75|450.45|26
1735457860000|2024-12-29 07:37:40|452.99|450.69|453.13|450.83|453.15|450.85|452.99|450.69|17
1735457870000|2024-12-29 07:37:50|453.14|450.84|453.13|450.83|453.17|450.87|453.11|450.81|16
1735457880000|2024-12-29 07:38:00|453.12|450.82|453.17|450.87|453.17|450.87|453.04|450.74|22
1735457900000|2024-12-29 07:38:20|453.14|450.84|453.17|450.87|453.17|450.87|453.14|450.84|3
1735457920000|2024-12-29 07:38:40|453.13|450.83|453.1|450.8|453.13|450.83|453.1|450.8|2
1735457930000|2024-12-29 07:38:50|453.07|450.77|453.03|450.73|453.09|450.79|453.02|450.72|15
1735457940000|2024-12-29 07:39:00|453.04|450.74|453.06|450.76|453.08|450.78|453.04|450.74|12
1735457950000|2024-12-29 07:39:10|453.05|450.75|453.01|450.71|453.05|450.75|452.99|450.69|8
1735457960000|2024-12-29 07:39:20|453|450.7|452.89|450.59|453|450.7|452.88|450.58|5
1735457970000|2024-12-29 07:39:30|452.9|450.6|452.9|450.6|452.91|450.61|452.87|450.57|13
1735457980000|2024-12-29 07:39:40|452.89|450.59|452.86|450.56|452.89|450.59|452.86|450.56|6
1735457990000|2024-12-29 07:39:50|452.87|450.57|452.9|450.6|452.91|450.61|452.83|450.53|16
1735458000000|2024-12-29 07:40:00|452.89|450.59|452.89|450.59|452.9|450.6|452.83|450.53|16
1735458010000|2024-12-29 07:40:10|452.88|450.58|452.88|450.58|452.9|450.6|452.85|450.55|14
1735458020000|2024-12-29 07:40:20|452.87|450.57|452.88|450.58|452.99|450.69|452.87|450.57|22
1735458030000|2024-12-29 07:40:30|452.87|450.57|452.92|450.62|452.97|450.67|452.87|450.57|13
1735458040000|2024-12-29 07:40:40|452.93|450.63|453.02|450.72|453.03|450.73|452.93|450.63|16
1735458050000|2024-12-29 07:40:50|453.01|450.71|453.04|450.74|453.08|450.78|452.99|450.69|18
1735458060000|2024-12-29 07:41:00|453.05|450.75|453.07|450.77|453.1|450.8|453.01|450.71|12
1735458070000|2024-12-29 07:41:10|453.06|450.76|453.07|450.77|453.08|450.78|453.05|450.75|16
1735458080000|2024-12-29 07:41:20|453.05|450.75|453.13|450.83|453.14|450.84|453.04|450.74|19
1735458090000|2024-12-29 07:41:30|453.14|450.84|453.15|450.85|453.17|450.87|453.12|450.82|15
1735458100000|2024-12-29 07:41:40|453.17|450.87|453.17|450.87|453.17|450.87|453.14|450.84|6
1735458110000|2024-12-29 07:41:50|453.15|450.85|453.16|450.86|453.17|450.87|453.12|450.82|17
1735458120000|2024-12-29 07:42:00|453.13|450.83|453.12|450.82|453.13|450.83|453.12|450.82|2
1735458130000|2024-12-29 07:42:10|453.1|450.8|453.05|450.75|453.1|450.8|453.04|450.74|4
1735458140000|2024-12-29 07:42:20|453.1|450.8|453.07|450.77|453.14|450.84|453.06|450.76|21
1735458150000|2024-12-29 07:42:30|453.06|450.76|453.11|450.81|453.17|450.87|453.06|450.76|20
1735458160000|2024-12-29 07:42:40|453.08|450.78|453.08|450.78|453.1|450.8|453.05|450.75|19
1735458170000|2024-12-29 07:42:50|453.06|450.76|453.08|450.78|453.09|450.79|453.03|450.73|15
1735458180000|2024-12-29 07:43:00|453.06|450.76|452.91|450.61|453.06|450.76|452.75|450.45|18
1735458190000|2024-12-29 07:43:10|452.94|450.64|452.97|450.67|453|450.7|452.93|450.63|16
1735458200000|2024-12-29 07:43:20|452.98|450.68|452.99|450.69|453|450.7|452.97|450.67|14
1735458210000|2024-12-29 07:43:30|453.03|450.73|452.97|450.67|453.03|450.73|452.97|450.67|21
1735458220000|2024-12-29 07:43:40|452.98|450.68|452.9|450.6|452.98|450.68|452.9|450.6|16
1735458230000|2024-12-29 07:43:50|452.91|450.61|452.9|450.6|452.91|450.61|452.9|450.6|4
1735458240000|2024-12-29 07:44:00|452.87|450.57|452.88|450.58|452.88|450.58|452.77|450.47|20
1735458250000|2024-12-29 07:44:10|452.87|450.57|452.94|450.64|452.96|450.66|452.86|450.56|20
1735458260000|2024-12-29 07:44:20|452.93|450.63|452.94|450.64|452.99|450.69|452.87|450.57|17
1735458270000|2024-12-29 07:44:30|452.95|450.65|452.97|450.67|452.97|450.67|452.92|450.62|12
1735458280000|2024-12-29 07:44:40|452.98|450.68|452.98|450.68|453.05|450.75|452.97|450.67|9
1735458290000|2024-12-29 07:44:50|452.97|450.67|452.93|450.63|452.98|450.68|452.93|450.63|11
1735458300000|2024-12-29 07:45:00|452.9|450.6|452.94|450.64|452.97|450.67|452.9|450.6|20
1735458310000|2024-12-29 07:45:10|452.95|450.65|453.06|450.76|453.07|450.77|452.95|450.65|12
1735458320000|2024-12-29 07:45:20|453.07|450.77|453|450.7|453.07|450.77|452.99|450.69|19
1735458330000|2024-12-29 07:45:30|452.99|450.69|453.05|450.75|453.05|450.75|452.99|450.69|12
1735458340000|2024-12-29 07:45:40|453.03|450.73|453.11|450.81|453.11|450.81|453.01|450.71|12
1735458350000|2024-12-29 07:45:50|453.12|450.82|453.12|450.82|453.12|450.82|453.09|450.79|10
1735458360000|2024-12-29 07:46:00|453.11|450.81|453.14|450.84|453.14|450.84|453.08|450.78|13
1735458370000|2024-12-29 07:46:10|453.13|450.83|453.17|450.87|453.17|450.87|453.13|450.83|4
1735458480000|2024-12-29 07:48:00|453.16|450.86|453.17|450.87|453.17|450.87|453.16|450.86|2
1735458490000|2024-12-29 07:48:10|453.16|450.86|453.17|450.87|453.17|450.87|453.16|450.86|4
1735458540000|2024-12-29 07:49:00|453.22|450.92|453.28|450.98|453.28|450.98|453.22|450.92|2
1735458550000|2024-12-29 07:49:10|453.23|450.93|453.19|450.89|453.23|450.93|453.19|450.89|3
1735458560000|2024-12-29 07:49:20|453.2|450.9|453.2|450.9|453.22|450.92|453.18|450.88|8
1735458570000|2024-12-29 07:49:30|453.19|450.89|453.19|450.89|453.2|450.9|453.19|450.89|5
1735458580000|2024-12-29 07:49:40|453.21|450.91|453.21|450.91|453.21|450.91|453.19|450.89|11
1735458590000|2024-12-29 07:49:50|453.22|450.92|453.25|450.95|453.28|450.98|453.22|450.92|14
1735458600000|2024-12-29 07:50:00|453.24|450.94|453.25|450.95|453.26|450.96|453.19|450.89|24
1735458610000|2024-12-29 07:50:10|453.26|450.96|453.28|450.98|453.28|450.98|453.25|450.95|5
1735458620000|2024-12-29 07:50:20|453.27|450.97|453.27|450.97|453.27|450.97|453.27|450.97|1
1735458630000|2024-12-29 07:50:30|453.28|450.98|453.28|450.98|453.28|450.98|453.28|450.98|1
1735458640000|2024-12-29 07:50:40|453.27|450.97|453.27|450.97|453.27|450.97|453.27|450.97|1
1735458650000|2024-12-29 07:50:50|453.25|450.95|453.28|450.98|453.28|450.98|453.25|450.95|7
1735458660000|2024-12-29 07:51:00|453.26|450.96|453.28|450.98|453.28|450.98|453.25|450.95|12
1735458670000|2024-12-29 07:51:10|453.26|450.96|453.24|450.94|453.26|450.96|453.24|450.94|9
1735458680000|2024-12-29 07:51:20|453.25|450.95|453.22|450.92|453.25|450.95|453.22|450.92|13
1735458690000|2024-12-29 07:51:30|453.24|450.94|453.2|450.9|453.24|450.94|453.19|450.89|14
1735458700000|2024-12-29 07:51:40|453.22|450.92|453.25|450.95|453.25|450.95|453.14|450.84|17
1735458710000|2024-12-29 07:51:50|453.24|450.94|453.23|450.93|453.25|450.95|453.23|450.93|8
1735458720000|2024-12-29 07:52:00|453.22|450.92|453.18|450.88|453.23|450.93|453.18|450.88|17
1735458730000|2024-12-29 07:52:10|453.2|450.9|453.28|450.98|453.28|450.98|453.18|450.88|10
1735458740000|2024-12-29 07:52:20|453.27|450.97|453.28|450.98|453.28|450.98|453.27|450.97|2
1735458750000|2024-12-29 07:52:30|453.26|450.96|453.26|450.96|453.26|450.96|453.26|450.96|1
1735458760000|2024-12-29 07:52:40|453.27|450.97|453.19|450.89|453.27|450.97|453.18|450.88|8
1735458770000|2024-12-29 07:52:50|453.18|450.88|453.18|450.88|453.21|450.91|453.18|450.88|7
1735458780000|2024-12-29 07:53:00|453.2|450.9|453.24|450.94|453.24|450.94|453.18|450.88|14
1735458790000|2024-12-29 07:53:10|453.23|450.93|453.26|450.96|453.26|450.96|453.23|450.93|11
1735458800000|2024-12-29 07:53:20|453.25|450.95|453.27|450.97|453.28|450.98|453.25|450.95|6
1735458810000|2024-12-29 07:53:30|453.28|450.98|453.27|450.97|453.28|450.98|453.27|450.97|6
1735458820000|2024-12-29 07:53:40|453.28|450.98|453.28|450.98|453.28|450.98|453.27|450.97|3
1735458840000|2024-12-29 07:54:00|453.27|450.97|453.28|450.98|453.28|450.98|453.27|450.97|2
1735459210000|2024-12-29 08:00:10|453.49|451.19|453.69|451.39|453.69|451.39|453.49|451.19|11
1735459220000|2024-12-29 08:00:20|453.7|451.4|454|451.7|454|451.7|453.7|451.4|12
1735459230000|2024-12-29 08:00:30|454.01|451.71|454.18|451.88|454.26|451.96|454.01|451.71|8
1735459240000|2024-12-29 08:00:40|454.09|451.79|454.01|451.71|454.09|451.79|453.97|451.67|14
1735459250000|2024-12-29 08:00:50|454|451.7|453.91|451.61|454.01|451.71|453.9|451.6|8
1735459260000|2024-12-29 08:01:00|453.9|451.6|453.67|451.37|453.9|451.6|453.66|451.36|16
1735459270000|2024-12-29 08:01:10|453.68|451.38|453.57|451.27|453.69|451.39|453.57|451.27|11
1735459280000|2024-12-29 08:01:20|453.56|451.26|453.47|451.17|453.56|451.26|453.47|451.17|12
1735459290000|2024-12-29 08:01:30|453.49|451.19|453.49|451.19|453.5|451.2|453.46|451.16|14
1735459300000|2024-12-29 08:01:40|453.5|451.2|453.51|451.21|453.51|451.21|453.49|451.19|10
1735459310000|2024-12-29 08:01:50|453.54|451.24|453.63|451.33|453.63|451.33|453.52|451.22|18
1735459320000|2024-12-29 08:02:00|453.66|451.36|453.71|451.41|453.72|451.42|453.66|451.36|7
1735459330000|2024-12-29 08:02:10|453.68|451.38|453.66|451.36|453.7|451.4|453.66|451.36|12
1735459340000|2024-12-29 08:02:20|453.67|451.37|453.66|451.36|453.68|451.38|453.64|451.34|8
1735459350000|2024-12-29 08:02:30|453.69|451.39|453.68|451.38|453.73|451.43|453.66|451.36|12
1735459360000|2024-12-29 08:02:40|453.69|451.39|453.73|451.43|453.76|451.46|453.69|451.39|7
1735459370000|2024-12-29 08:02:50|453.74|451.44|453.69|451.39|453.77|451.47|453.69|451.39|15
1735459380000|2024-12-29 08:03:00|453.68|451.38|453.55|451.25|453.68|451.38|453.54|451.24|17
1735459390000|2024-12-29 08:03:10|453.56|451.26|453.58|451.28|453.66|451.36|453.56|451.26|13
1735459400000|2024-12-29 08:03:20|453.52|451.22|453.5|451.2|453.52|451.22|453.49|451.19|8
1735459410000|2024-12-29 08:03:30|453.49|451.19|453.45|451.15|453.51|451.21|453.45|451.15|11
1735459420000|2024-12-29 08:03:40|453.44|451.14|453.44|451.14|453.44|451.14|453.44|451.14|1
1735459430000|2024-12-29 08:03:50|453.43|451.13|453.44|451.14|453.44|451.14|453.43|451.13|2
1735459440000|2024-12-29 08:04:00|453.42|451.12|453.22|450.92|453.42|451.12|453.2|450.9|11
1735459450000|2024-12-29 08:04:10|453.23|450.93|453.11|450.81|453.23|450.93|453.11|450.81|7
1735459460000|2024-12-29 08:04:20|453.12|450.82|453.12|450.82|453.13|450.83|453.11|450.81|7
1735459470000|2024-12-29 08:04:30|453.11|450.81|453.24|450.94|453.27|450.97|453.08|450.78|24
1735459480000|2024-12-29 08:04:40|453.22|450.92|453.25|450.95|453.25|450.95|453.17|450.87|7
1735459490000|2024-12-29 08:04:50|453.26|450.96|453.27|450.97|453.28|450.98|453.25|450.95|8
1735459500000|2024-12-29 08:05:00|453.23|450.93|453.13|450.83|453.23|450.93|453.11|450.81|17
1735459510000|2024-12-29 08:05:10|453.12|450.82|453.14|450.84|453.14|450.84|453.09|450.79|13
1735459520000|2024-12-29 08:05:20|453.13|450.83|453.15|450.85|453.15|450.85|453.13|450.83|7
1735459530000|2024-12-29 08:05:30|453.14|450.84|453.19|450.89|453.2|450.9|453.11|450.81|18
1735459540000|2024-12-29 08:05:40|453.16|450.86|453.11|450.81|453.17|450.87|453.11|450.81|15
1735459550000|2024-12-29 08:05:50|453.1|450.8|453.05|450.75|453.1|450.8|453.04|450.74|14
1735459560000|2024-12-29 08:06:00|453.04|450.74|453.06|450.76|453.07|450.77|452.99|450.69|15
1735459570000|2024-12-29 08:06:10|453.07|450.77|453.07|450.77|453.07|450.77|453.05|450.75|5
1735459580000|2024-12-29 08:06:20|453.09|450.79|453.13|450.83|453.15|450.85|453.09|450.79|5
1735459590000|2024-12-29 08:06:30|453.14|450.84|453.12|450.82|453.24|450.94|453.11|450.81|15
1735459600000|2024-12-29 08:06:40|453.13|450.83|453.09|450.79|453.14|450.84|453.06|450.76|12
1735459610000|2024-12-29 08:06:50|453.1|450.8|452.94|450.64|453.1|450.8|452.92|450.62|12
1735459620000|2024-12-29 08:07:00|452.93|450.63|452.85|450.55|452.93|450.63|452.84|450.54|13
1735459630000|2024-12-29 08:07:10|452.86|450.56|452.74|450.44|452.86|450.56|452.72|450.42|14
1735459640000|2024-12-29 08:07:20|452.73|450.43|452.63|450.33|452.74|450.44|452.63|450.33|20
1735459650000|2024-12-29 08:07:30|452.61|450.31|452.64|450.34|452.65|450.35|452.58|450.28|14
1735459660000|2024-12-29 08:07:40|452.63|450.33|452.62|450.32|452.65|450.35|452.61|450.31|9
1735459670000|2024-12-29 08:07:50|452.61|450.31|452.63|450.33|452.64|450.34|452.61|450.31|12
1735459680000|2024-12-29 08:08:00|452.62|450.32|452.71|450.41|452.72|450.42|452.62|450.32|8
1735459690000|2024-12-29 08:08:10|452.7|450.4|452.57|450.27|452.7|450.4|452.57|450.27|15
1735459700000|2024-12-29 08:08:20|452.59|450.29|452.6|450.3|452.6|450.3|452.58|450.28|5
1735459710000|2024-12-29 08:08:30|452.59|450.29|452.58|450.28|452.59|450.29|452.57|450.27|6
1735459720000|2024-12-29 08:08:40|452.59|450.29|452.59|450.29|452.62|450.32|452.58|450.28|7
1735459730000|2024-12-29 08:08:50|452.6|450.3|452.58|450.28|452.6|450.3|452.58|450.28|12
1735459740000|2024-12-29 08:09:00|452.59|450.29|452.88|450.58|452.9|450.6|452.59|450.29|17
1735459750000|2024-12-29 08:09:10|452.87|450.57|452.63|450.33|452.87|450.57|452.63|450.33|15
1735459760000|2024-12-29 08:09:20|452.64|450.34|452.62|450.32|452.65|450.35|452.6|450.3|11
1735459770000|2024-12-29 08:09:30|452.61|450.31|452.6|450.3|452.61|450.31|452.58|450.28|10
1735459780000|2024-12-29 08:09:40|452.58|450.28|452.58|450.28|452.59|450.29|452.58|450.28|5
1735459790000|2024-12-29 08:09:50|452.59|450.29|452.56|450.26|452.59|450.29|452.53|450.23|11
1735459800000|2024-12-29 08:10:00|452.55|450.25|452.59|450.29|452.6|450.3|452.52|450.22|11
1735459810000|2024-12-29 08:10:10|452.6|450.3|452.63|450.33|452.63|450.33|452.58|450.28|12
1735459820000|2024-12-29 08:10:20|452.64|450.34|452.67|450.37|452.67|450.37|452.64|450.34|6
1735459830000|2024-12-29 08:10:30|452.66|450.36|452.62|450.32|452.67|450.37|452.61|450.31|17
1735459840000|2024-12-29 08:10:40|452.61|450.31|452.43|450.13|452.62|450.32|452.43|450.13|21
1735459850000|2024-12-29 08:10:50|452.42|450.12|452.45|450.15|452.46|450.16|452.41|450.11|9
1735459860000|2024-12-29 08:11:00|452.44|450.14|452.48|450.18|452.49|450.19|452.44|450.14|19
1735459870000|2024-12-29 08:11:10|452.49|450.19|452.63|450.33|452.63|450.33|452.48|450.18|15
1735459880000|2024-12-29 08:11:20|452.65|450.35|452.52|450.22|452.68|450.38|452.51|450.21|19
1735459890000|2024-12-29 08:11:30|452.51|450.21|452.58|450.28|452.58|450.28|452.51|450.21|13
1735459900000|2024-12-29 08:11:40|452.57|450.27|452.65|450.35|452.65|450.35|452.57|450.27|18
1735459910000|2024-12-29 08:11:50|452.68|450.38|452.66|450.36|452.71|450.41|452.66|450.36|14
1735459920000|2024-12-29 08:12:00|452.63|450.33|452.61|450.31|452.65|450.35|452.6|450.3|13
1735459930000|2024-12-29 08:12:10|452.62|450.32|452.63|450.33|452.7|450.4|452.61|450.31|17
1735459940000|2024-12-29 08:12:20|452.62|450.32|452.68|450.38|452.7|450.4|452.62|450.32|14
1735459950000|2024-12-29 08:12:30|452.67|450.37|452.63|450.33|452.68|450.38|452.58|450.28|23
1735459960000|2024-12-29 08:12:40|452.64|450.34|452.64|450.34|452.68|450.38|452.63|450.33|22
1735459970000|2024-12-29 08:12:50|452.67|450.37|452.62|450.32|452.67|450.37|452.62|450.32|25
1735459980000|2024-12-29 08:13:00|452.63|450.33|452.61|450.31|452.64|450.34|452.56|450.26|18
1735459990000|2024-12-29 08:13:10|452.59|450.29|452.44|450.14|452.6|450.3|452.43|450.13|14
1735460000000|2024-12-29 08:13:20|452.43|450.13|452.42|450.12|452.45|450.15|452.4|450.1|15
1735460010000|2024-12-29 08:13:30|452.43|450.13|452.47|450.17|452.49|450.19|452.41|450.11|11
1735460020000|2024-12-29 08:13:40|452.46|450.16|452.42|450.12|452.47|450.17|452.41|450.11|17
1735460030000|2024-12-29 08:13:50|452.43|450.13|452.4|450.1|452.47|450.17|452.4|450.1|21
1735460040000|2024-12-29 08:14:00|452.39|450.09|452.44|450.14|452.46|450.16|452.39|450.09|16
1735460050000|2024-12-29 08:14:10|452.45|450.15|452.41|450.11|452.45|450.15|452.41|450.11|13
1735460060000|2024-12-29 08:14:20|452.42|450.12|452.46|450.16|452.47|450.17|452.41|450.11|11
1735460070000|2024-12-29 08:14:30|452.47|450.17|452.41|450.11|452.47|450.17|452.41|450.11|9
1735460080000|2024-12-29 08:14:40|452.39|450.09|452.43|450.13|452.43|450.13|452.37|450.07|4
1735460090000|2024-12-29 08:14:50|452.44|450.14|452.42|450.12|452.46|450.16|452.41|450.11|8
1735460100000|2024-12-29 08:15:00|452.46|450.16|452.22|449.92|452.47|450.17|452.22|449.92|18
1735460110000|2024-12-29 08:15:10|452.29|449.99|452.13|449.83|452.29|449.99|452.1|449.8|11
1735460120000|2024-12-29 08:15:20|452.22|449.92|452.21|449.91|452.31|450.01|452.19|449.89|11
1735460130000|2024-12-29 08:15:30|452.2|449.9|452.22|449.92|452.28|449.98|452.18|449.88|9
1735460140000|2024-12-29 08:15:40|452.24|449.94|452.22|449.92|452.24|449.94|452.17|449.87|22
1735460150000|2024-12-29 08:15:50|452.21|449.91|452.4|450.1|452.42|450.12|452.21|449.91|29
1735460160000|2024-12-29 08:16:00|452.37|450.07|452.2|449.9|452.37|450.07|452.2|449.9|24
1735460170000|2024-12-29 08:16:10|452.25|449.95|452.15|449.85|452.25|449.95|452.11|449.81|17
1735460180000|2024-12-29 08:16:20|452.13|449.83|452.05|449.75|452.13|449.83|452.04|449.74|22
1735460190000|2024-12-29 08:16:30|452.04|449.74|452.07|449.77|452.07|449.77|452.02|449.72|21
1735460200000|2024-12-29 08:16:40|452.06|449.76|452|449.7|452.11|449.81|452|449.7|13
1735460210000|2024-12-29 08:16:50|451.91|449.61|451.95|449.65|451.97|449.67|451.91|449.61|12
1735460220000|2024-12-29 08:17:00|451.92|449.62|451.81|449.51|451.94|449.64|451.81|449.51|16
1735460230000|2024-12-29 08:17:10|451.79|449.49|451.93|449.63|451.97|449.67|451.65|449.35|25
1735460240000|2024-12-29 08:17:20|451.91|449.61|452.09|449.79|452.14|449.84|451.91|449.61|22
1735460250000|2024-12-29 08:17:30|452.1|449.8|451.95|449.65|452.1|449.8|451.94|449.64|19
1735460260000|2024-12-29 08:17:40|451.97|449.67|451.99|449.69|452.03|449.73|451.97|449.67|13
1735460270000|2024-12-29 08:17:50|451.98|449.68|452.21|449.91|452.23|449.93|451.98|449.68|30
1735460280000|2024-12-29 08:18:00|452.2|449.9|452.12|449.82|452.2|449.9|452.1|449.8|22
1735460290000|2024-12-29 08:18:10|452.17|449.87|452.12|449.82|452.19|449.89|452.1|449.8|19
1735460300000|2024-12-29 08:18:20|452.1|449.8|452.26|449.96|452.28|449.98|452.1|449.8|16
1735460310000|2024-12-29 08:18:30|452.2|449.9|452.2|449.9|452.22|449.92|452.18|449.88|10
1735460320000|2024-12-29 08:18:40|452.19|449.89|452.23|449.93|452.27|449.97|452.18|449.88|19
1735460330000|2024-12-29 08:18:50|452.22|449.92|452.37|450.07|452.41|450.11|452.19|449.89|17
1735460340000|2024-12-29 08:19:00|452.38|450.08|452.37|450.07|452.39|450.09|452.33|450.03|14
1735460350000|2024-12-29 08:19:10|452.33|450.03|452.37|450.07|452.46|450.16|452.33|450.03|17
1735460360000|2024-12-29 08:19:20|452.33|450.03|452.64|450.34|452.73|450.43|452.33|450.03|25
1735460370000|2024-12-29 08:19:30|452.65|450.35|452.75|450.45|452.75|450.45|452.61|450.31|24
1735460380000|2024-12-29 08:19:40|452.76|450.46|452.79|450.49|452.84|450.54|452.74|450.44|17
1735460390000|2024-12-29 08:19:50|452.78|450.48|452.79|450.49|452.91|450.61|452.74|450.44|18
1735460400000|2024-12-29 08:20:00|452.85|450.55|452.79|450.49|452.85|450.55|452.79|450.49|2
1735460410000|2024-12-29 08:20:10|452.78|450.48|452.59|450.29|452.82|450.52|452.59|450.29|14
1735460420000|2024-12-29 08:20:20|452.58|450.28|452.59|450.29|452.61|450.31|452.55|450.25|16
1735460430000|2024-12-29 08:20:30|452.6|450.3|452.58|450.28|452.6|450.3|452.58|450.28|9
1735460440000|2024-12-29 08:20:40|452.62|450.32|452.61|450.31|452.62|450.32|452.6|450.3|8
1735460450000|2024-12-29 08:20:50|452.6|450.3|452.58|450.28|452.61|450.31|452.57|450.27|18
1735460460000|2024-12-29 08:21:00|452.59|450.29|452.51|450.21|452.59|450.29|452.39|450.09|18
1735460470000|2024-12-29 08:21:10|452.52|450.22|452.37|450.07|452.52|450.22|452.37|450.07|22
1735460480000|2024-12-29 08:21:20|452.4|450.1|452.46|450.16|452.47|450.17|452.34|450.04|21
1735460490000|2024-12-29 08:21:30|452.45|450.15|452.35|450.05|452.45|450.15|452.34|450.04|15
1735460500000|2024-12-29 08:21:40|452.33|450.03|452.32|450.02|452.37|450.07|452.32|450.02|6
1735460510000|2024-12-29 08:21:50|452.33|450.03|452.48|450.18|452.54|450.24|452.33|450.03|23
1735460520000|2024-12-29 08:22:00|452.47|450.17|452.45|450.15|452.5|450.2|452.44|450.14|18
1735460530000|2024-12-29 08:22:10|452.44|450.14|452.49|450.19|452.52|450.22|452.43|450.13|13
1735460540000|2024-12-29 08:22:20|452.46|450.16|452.37|450.07|452.46|450.16|452.37|450.07|9
1735460550000|2024-12-29 08:22:30|452.36|450.06|452.32|450.02|452.39|450.09|452.29|449.99|19
1735460560000|2024-12-29 08:22:40|452.31|450.01|452.35|450.05|452.36|450.06|452.31|450.01|17
1735460570000|2024-12-29 08:22:50|452.36|450.06|452.38|450.08|452.41|450.11|452.34|450.04|17
1735460580000|2024-12-29 08:23:00|452.31|450.01|452.33|450.03|452.34|450.04|452.31|450.01|12
1735460590000|2024-12-29 08:23:10|452.34|450.04|452.25|449.95|452.34|450.04|452.25|449.95|17
1735460600000|2024-12-29 08:23:20|452.23|449.93|452.09|449.79|452.23|449.93|452.09|449.79|5
1735460610000|2024-12-29 08:23:30|452.08|449.78|452.28|449.98|452.29|449.99|452.08|449.78|28
1735460620000|2024-12-29 08:23:40|452.27|449.97|452.45|450.15|452.47|450.17|452.26|449.96|20
1735460630000|2024-12-29 08:23:50|452.44|450.14|452.3|450|452.44|450.14|452.27|449.97|15
1735460640000|2024-12-29 08:24:00|452.29|449.99|452.12|449.82|452.35|450.05|452.1|449.8|19
1735460650000|2024-12-29 08:24:10|452.11|449.81|452.26|449.96|452.27|449.97|452.11|449.81|18
1735460660000|2024-12-29 08:24:20|452.27|449.97|452.43|450.13|452.49|450.19|452.27|449.97|24
1735460670000|2024-12-29 08:24:30|452.42|450.12|452.36|450.06|452.43|450.13|452.36|450.06|5
1735460680000|2024-12-29 08:24:40|452.47|450.17|452.45|450.15|452.48|450.18|452.43|450.13|8
1735460690000|2024-12-29 08:24:50|452.44|450.14|452.36|450.06|452.44|450.14|452.36|450.06|4
1735460700000|2024-12-29 08:25:00|452.33|450.03|452.38|450.08|452.41|450.11|452.32|450.02|20
1735460710000|2024-12-29 08:25:10|452.37|450.07|452.36|450.06|452.37|450.07|452.31|450.01|11
1735460720000|2024-12-29 08:25:20|452.37|450.07|452.3|450|452.37|450.07|452.3|450|14
1735460730000|2024-12-29 08:25:30|452.34|450.04|452.3|450|452.34|450.04|452.3|450|4
1735460740000|2024-12-29 08:25:40|452.25|449.95|452.27|449.97|452.34|450.04|452.25|449.95|7
1735460750000|2024-12-29 08:25:50|452.22|449.92|452.15|449.85|452.22|449.92|452.14|449.84|4
1735460760000|2024-12-29 08:26:00|452.16|449.86|452.16|449.86|452.21|449.91|452.15|449.85|14
1735460770000|2024-12-29 08:26:10|452.15|449.85|452.16|449.86|452.21|449.91|452.15|449.85|5
1735460780000|2024-12-29 08:26:20|452.15|449.85|452.09|449.79|452.16|449.86|452.08|449.78|11
1735460790000|2024-12-29 08:26:30|452.13|449.83|452.13|449.83|452.21|449.91|452.11|449.81|6
1735460800000|2024-12-29 08:26:40|452.12|449.82|452.09|449.79|452.12|449.82|452.09|449.79|2
1735460810000|2024-12-29 08:26:50|452.16|449.86|452.18|449.88|452.18|449.88|452.16|449.86|2
1735460820000|2024-12-29 08:27:00|452.13|449.83|452.04|449.74|452.21|449.91|452.03|449.73|11
1735460830000|2024-12-29 08:27:10|452.11|449.81|452.04|449.74|452.11|449.81|452.04|449.74|3
1735460840000|2024-12-29 08:27:20|452.1|449.8|452.17|449.87|452.18|449.88|452.06|449.76|16
1735460850000|2024-12-29 08:27:30|452.15|449.85|452.11|449.81|452.15|449.85|452.08|449.78|6
1735460860000|2024-12-29 08:27:40|452.17|449.87|451.93|449.63|452.17|449.87|451.93|449.63|10
1735460870000|2024-12-29 08:27:50|451.97|449.67|451.95|449.65|451.97|449.67|451.95|449.65|5
1735460880000|2024-12-29 08:28:00|452.01|449.71|451.97|449.67|452.06|449.76|451.96|449.66|7
1735460890000|2024-12-29 08:28:10|451.96|449.66|451.96|449.66|452.02|449.72|451.96|449.66|4
1735460900000|2024-12-29 08:28:20|451.92|449.62|451.89|449.59|451.92|449.62|451.83|449.53|7
1735460910000|2024-12-29 08:28:30|451.84|449.54|451.76|449.46|451.84|449.54|451.76|449.46|12
1735460920000|2024-12-29 08:28:40|451.79|449.49|451.87|449.57|451.88|449.58|451.76|449.46|15
1735460930000|2024-12-29 08:28:50|451.86|449.56|451.79|449.49|451.86|449.56|451.79|449.49|11
1735460940000|2024-12-29 08:29:00|451.76|449.46|451.89|449.59|451.89|449.59|451.76|449.46|15
1735460950000|2024-12-29 08:29:10|451.87|449.57|451.94|449.64|451.98|449.68|451.86|449.56|26
1735460960000|2024-12-29 08:29:20|451.95|449.65|451.95|449.65|451.99|449.69|451.94|449.64|16
1735460970000|2024-12-29 08:29:30|451.94|449.64|452.03|449.73|452.1|449.8|451.94|449.64|14
1735460980000|2024-12-29 08:29:40|452.04|449.74|451.96|449.66|452.04|449.74|451.94|449.64|13
1735460990000|2024-12-29 08:29:50|451.95|449.65|451.89|449.59|451.99|449.69|451.86|449.56|15
1735461000000|2024-12-29 08:30:00|451.85|449.55|451.89|449.59|451.95|449.65|451.71|449.41|29
1735461010000|2024-12-29 08:30:10|451.88|449.58|451.77|449.47|451.9|449.6|451.77|449.47|14
1735461020000|2024-12-29 08:30:20|451.78|449.48|451.81|449.51|451.81|449.51|451.75|449.45|14
1735461030000|2024-12-29 08:30:30|451.8|449.5|451.97|449.67|451.98|449.68|451.74|449.44|23
1735461040000|2024-12-29 08:30:40|451.96|449.66|451.98|449.68|451.98|449.68|451.89|449.59|22
1735461050000|2024-12-29 08:30:50|451.97|449.67|451.93|449.63|451.97|449.67|451.89|449.59|20
1735461060000|2024-12-29 08:31:00|451.89|449.59|451.96|449.66|452|449.7|451.89|449.59|17
1735461070000|2024-12-29 08:31:10|451.93|449.63|452.04|449.74|452.1|449.8|451.93|449.63|20
1735461080000|2024-12-29 08:31:20|452.12|449.82|452.07|449.77|452.12|449.82|452.01|449.71|11
1735461090000|2024-12-29 08:31:30|452.08|449.78|451.89|449.59|452.08|449.78|451.89|449.59|19
1735461100000|2024-12-29 08:31:40|451.88|449.58|451.72|449.42|451.92|449.62|451.71|449.41|18
1735461110000|2024-12-29 08:31:50|451.73|449.43|451.7|449.4|451.74|449.44|451.66|449.36|18
1735461120000|2024-12-29 08:32:00|451.67|449.37|451.96|449.66|451.97|449.67|451.67|449.37|14
1735461130000|2024-12-29 08:32:10|451.95|449.65|451.81|449.51|451.95|449.65|451.81|449.51|16
1735461140000|2024-12-29 08:32:20|451.82|449.52|451.87|449.57|451.91|449.61|451.8|449.5|20
1735461150000|2024-12-29 08:32:30|451.93|449.63|451.83|449.53|451.93|449.63|451.79|449.49|19
1735461160000|2024-12-29 08:32:40|451.85|449.55|451.96|449.66|452|449.7|451.85|449.55|19
1735461170000|2024-12-29 08:32:50|451.99|449.69|451.91|449.61|451.99|449.69|451.91|449.61|9
1735461180000|2024-12-29 08:33:00|451.98|449.68|451.9|449.6|451.98|449.68|451.85|449.55|20
1735461190000|2024-12-29 08:33:10|451.89|449.59|451.93|449.63|451.98|449.68|451.88|449.58|9
1735461200000|2024-12-29 08:33:20|451.99|449.69|452.16|449.86|452.17|449.87|451.99|449.69|7
1735461210000|2024-12-29 08:33:30|452.18|449.88|452.26|449.96|452.33|450.03|452.18|449.88|19
1735461220000|2024-12-29 08:33:40|452.22|449.92|452.09|449.79|452.29|449.99|452.08|449.78|15
1735461230000|2024-12-29 08:33:50|452.06|449.76|452.07|449.77|452.12|449.82|452.02|449.72|18
1735461240000|2024-12-29 08:34:00|452.11|449.81|452.02|449.72|452.13|449.83|452.02|449.72|13
1735461250000|2024-12-29 08:34:10|452.06|449.76|452.2|449.9|452.22|449.92|452.02|449.72|19
1735461260000|2024-12-29 08:34:20|452.21|449.91|452.1|449.8|452.27|449.97|452.1|449.8|11
1735461270000|2024-12-29 08:34:30|452.11|449.81|452.02|449.72|452.14|449.84|451.99|449.69|13
1735461280000|2024-12-29 08:34:40|452.06|449.76|452.02|449.72|452.06|449.76|452.02|449.72|15
1735461290000|2024-12-29 08:34:50|452.07|449.77|452.11|449.81|452.16|449.86|452.03|449.73|22
1735461300000|2024-12-29 08:35:00|452.1|449.8|452.05|449.75|452.1|449.8|451.95|449.65|20
1735461310000|2024-12-29 08:35:10|452.02|449.72|452.04|449.74|452.08|449.78|452.02|449.72|3
1735461320000|2024-12-29 08:35:20|452.11|449.81|452.15|449.85|452.2|449.9|452.09|449.79|16
1735461330000|2024-12-29 08:35:30|452.12|449.82|452.13|449.83|452.17|449.87|452.12|449.82|3
1735461340000|2024-12-29 08:35:40|452.22|449.92|452.14|449.84|452.22|449.92|452.14|449.84|4
1735461350000|2024-12-29 08:35:50|452.19|449.89|452.12|449.82|452.26|449.96|452.12|449.82|7
1735461360000|2024-12-29 08:36:00|452.11|449.81|452.03|449.73|452.12|449.82|452.01|449.71|13
1735461370000|2024-12-29 08:36:10|452|449.7|452|449.7|452.09|449.79|451.99|449.69|5
1735461390000|2024-12-29 08:36:30|451.96|449.66|451.92|449.62|451.99|449.69|451.89|449.59|8
1735461400000|2024-12-29 08:36:40|451.99|449.69|451.82|449.52|451.99|449.69|451.82|449.52|6
1735461410000|2024-12-29 08:36:50|451.87|449.57|451.75|449.45|451.94|449.64|451.75|449.45|15
1735461420000|2024-12-29 08:37:00|451.84|449.54|451.67|449.37|451.84|449.54|451.62|449.32|14
1735461430000|2024-12-29 08:37:10|451.78|449.48|452|449.7|452.05|449.75|451.71|449.41|16
1735461440000|2024-12-29 08:37:20|452.04|449.74|451.99|449.69|452.04|449.74|451.98|449.68|5
1735461450000|2024-12-29 08:37:30|452.06|449.76|451.91|449.61|452.06|449.76|451.91|449.61|6
1735461470000|2024-12-29 08:37:50|451.87|449.57|451.76|449.46|451.87|449.57|451.76|449.46|4
1735461480000|2024-12-29 08:38:00|451.82|449.52|451.96|449.66|451.98|449.68|451.7|449.4|12
1735461490000|2024-12-29 08:38:10|451.94|449.64|451.9|449.6|452.02|449.72|451.89|449.59|18
1735461500000|2024-12-29 08:38:20|451.95|449.65|451.8|449.5|451.95|449.65|451.65|449.35|10
1735461510000|2024-12-29 08:38:30|451.81|449.51|451.87|449.57|451.95|449.65|451.81|449.51|15
1735461520000|2024-12-29 08:38:40|451.81|449.51|451.84|449.54|451.84|449.54|451.74|449.44|5
1735461530000|2024-12-29 08:38:50|451.91|449.61|451.81|449.51|451.91|449.61|451.81|449.51|4
1735461540000|2024-12-29 08:39:00|451.75|449.45|451.7|449.4|451.75|449.45|451.68|449.38|4
1735461550000|2024-12-29 08:39:10|451.69|449.39|451.71|449.41|451.71|449.41|451.69|449.39|2
1735461560000|2024-12-29 08:39:20|451.68|449.38|451.84|449.54|451.84|449.54|451.62|449.32|9
1735461570000|2024-12-29 08:39:30|451.91|449.61|451.84|449.54|451.91|449.61|451.84|449.54|3
1735461580000|2024-12-29 08:39:40|451.78|449.48|451.78|449.48|451.78|449.48|451.78|449.48|1
1735461600000|2024-12-29 08:40:00|451.76|449.46|451.66|449.36|451.76|449.46|451.66|449.36|3
1735461610000|2024-12-29 08:40:10|451.64|449.34|451.68|449.38|451.74|449.44|451.64|449.34|19
1735461620000|2024-12-29 08:40:20|451.66|449.36|451.59|449.29|451.66|449.36|451.59|449.29|6
1735461630000|2024-12-29 08:40:30|451.68|449.38|451.91|449.61|451.91|449.61|451.62|449.32|15
1735461640000|2024-12-29 08:40:40|451.92|449.62|451.87|449.57|451.92|449.62|451.86|449.56|17
1735461650000|2024-12-29 08:40:50|451.86|449.56|451.82|449.52|451.86|449.56|451.82|449.52|2
1735461660000|2024-12-29 08:41:00|451.88|449.58|451.83|449.53|451.88|449.58|451.83|449.53|2
1735461670000|2024-12-29 08:41:10|451.89|449.59|452.09|449.79|452.09|449.79|451.84|449.54|21
1735461680000|2024-12-29 08:41:20|452.1|449.8|452.09|449.79|452.1|449.8|452.09|449.79|2
1735461690000|2024-12-29 08:41:30|452.07|449.77|452.04|449.74|452.07|449.77|452.04|449.74|2
1735461700000|2024-12-29 08:41:40|452.01|449.71|452.08|449.78|452.08|449.78|451.96|449.66|6
1735461710000|2024-12-29 08:41:50|452.01|449.71|451.99|449.69|452.06|449.76|451.98|449.68|7
1735461730000|2024-12-29 08:42:10|452.12|449.82|451.97|449.67|452.12|449.82|451.97|449.67|6
1735461760000|2024-12-29 08:42:40|451.95|449.65|451.93|449.63|451.95|449.65|451.93|449.63|2
1735461780000|2024-12-29 08:43:00|452.06|449.76|452.02|449.72|452.06|449.76|452.02|449.72|2
1735461790000|2024-12-29 08:43:10|452.11|449.81|452.14|449.84|452.17|449.87|452.09|449.79|4
1735461810000|2024-12-29 08:43:30|452.1|449.8|452|449.7|452.1|449.8|452|449.7|4
1735461840000|2024-12-29 08:44:00|452.15|449.85|452.04|449.74|452.15|449.85|452.04|449.74|2
1735461850000|2024-12-29 08:44:10|452.01|449.71|452.01|449.71|452.01|449.71|452.01|449.71|1
1735461860000|2024-12-29 08:44:20|452|449.7|452.01|449.71|452.05|449.75|451.96|449.66|6
1735461870000|2024-12-29 08:44:30|451.99|449.69|451.98|449.68|451.99|449.69|451.98|449.68|2
1735461880000|2024-12-29 08:44:40|452.06|449.76|452.07|449.77|452.07|449.77|452.05|449.75|8
1735461910000|2024-12-29 08:45:10|452.2|449.9|452.08|449.78|452.2|449.9|452.08|449.78|6
1735461920000|2024-12-29 08:45:20|452.18|449.88|452.19|449.89|452.24|449.94|452.15|449.85|5
1735461930000|2024-12-29 08:45:30|452.26|449.96|452.33|450.03|452.33|450.03|452.26|449.96|2
1735461940000|2024-12-29 08:45:40|452.38|450.08|452.43|450.13|452.43|450.13|452.38|450.08|3
1735461950000|2024-12-29 08:45:50|452.44|450.14|452.62|450.32|452.63|450.33|452.44|450.14|5
1735461960000|2024-12-29 08:46:00|452.72|450.42|452.72|450.42|452.72|450.42|452.72|450.42|1
1735461970000|2024-12-29 08:46:10|452.67|450.37|452.55|450.25|452.67|450.37|452.55|450.25|3
1735461980000|2024-12-29 08:46:20|452.53|450.23|452.47|450.17|452.53|450.23|452.47|450.17|5
1735461990000|2024-12-29 08:46:30|452.46|450.16|452.36|450.06|452.46|450.16|452.36|450.06|2
1735462010000|2024-12-29 08:46:50|452.32|450.02|452.27|449.97|452.32|450.02|452.21|449.91|9
1735462020000|2024-12-29 08:47:00|452.24|449.94|452.2|449.9|452.3|450|452.2|449.9|8
1735462030000|2024-12-29 08:47:10|452.18|449.88|452.17|449.87|452.18|449.88|452.17|449.87|2
1735462040000|2024-12-29 08:47:20|452.27|449.97|452.35|450.05|452.37|450.07|452.27|449.97|5
1735462050000|2024-12-29 08:47:30|452.34|450.04|452.37|450.07|452.44|450.14|452.34|450.04|4
1735462060000|2024-12-29 08:47:40|452.42|450.12|452.34|450.04|452.42|450.12|452.34|450.04|2
1735462070000|2024-12-29 08:47:50|452.44|450.14|452.43|450.13|452.44|450.14|452.43|450.13|2
1735462090000|2024-12-29 08:48:10|452.54|450.24|452.64|450.34|452.66|450.36|452.54|450.24|5
1735462100000|2024-12-29 08:48:20|452.77|450.47|452.71|450.41|452.77|450.47|452.71|450.41|2
1735462160000|2024-12-29 08:49:20|452.69|450.39|452.52|450.22|452.69|450.39|452.52|450.22|6
1735462170000|2024-12-29 08:49:30|452.51|450.21|452.45|450.15|452.51|450.21|452.45|450.15|2
1735462190000|2024-12-29 08:49:50|452.53|450.23|452.46|450.16|452.53|450.23|452.46|450.16|3
1735462200000|2024-12-29 08:50:00|452.45|450.15|452.26|449.96|452.46|450.16|452.26|449.96|5
1735462210000|2024-12-29 08:50:10|452.24|449.94|452.26|449.96|452.26|449.96|452.24|449.94|2
1735462240000|2024-12-29 08:50:40|452.35|450.05|452.33|450.03|452.35|450.05|452.33|450.03|2
1735462250000|2024-12-29 08:50:50|452.32|450.02|452.27|449.97|452.32|450.02|452.27|449.97|4
1735462300000|2024-12-29 08:51:40|452.33|450.03|452.27|449.97|452.33|450.03|452.27|449.97|5
1735462360000|2024-12-29 08:52:40|452.36|450.06|452.39|450.09|452.39|450.09|452.36|450.06|2
1735462380000|2024-12-29 08:53:00|452.37|450.07|452.36|450.06|452.37|450.07|452.36|450.06|2
1735462430000|2024-12-29 08:53:50|452.45|450.15|452.37|450.07|452.45|450.15|452.37|450.07|4
1735462450000|2024-12-29 08:54:10|452.35|450.05|452.34|450.04|452.35|450.05|452.34|450.04|2
1735462460000|2024-12-29 08:54:20|452.27|449.97|452.16|449.86|452.27|449.97|452.15|449.85|4
1735462480000|2024-12-29 08:54:40|452.25|449.95|452.21|449.91|452.25|449.95|452.21|449.91|2
1735462500000|2024-12-29 08:55:00|452.17|449.87|452.17|449.87|452.17|449.87|452.17|449.87|1
1735462510000|2024-12-29 08:55:10|452.16|449.86|452.07|449.77|452.16|449.86|452.07|449.77|4
1735462520000|2024-12-29 08:55:20|452.19|449.89|452.11|449.81|452.19|449.89|452.11|449.81|2
1735462580000|2024-12-29 08:56:20|452.08|449.78|452.06|449.76|452.08|449.78|452.06|449.76|2
1735462670000|2024-12-29 08:57:50|452.15|449.85|452.11|449.81|452.15|449.85|452.11|449.81|3
1735462690000|2024-12-29 08:58:10|452.21|449.91|452.15|449.85|452.21|449.91|452.15|449.85|2
1735462700000|2024-12-29 08:58:20|452.13|449.83|452.11|449.81|452.13|449.83|452.11|449.81|2
1735462710000|2024-12-29 08:58:30|452.2|449.9|452.18|449.88|452.2|449.9|452.18|449.88|2
1735462740000|2024-12-29 08:59:00|452.16|449.86|452.12|449.82|452.16|449.86|452.12|449.82|2
1735462750000|2024-12-29 08:59:10|452.09|449.79|452.07|449.77|452.09|449.79|452.07|449.77|2
1735462790000|2024-12-29 08:59:50|452.12|449.82|452.08|449.78|452.12|449.82|452.08|449.78|2
1735462810000|2024-12-29 09:00:10|452.24|449.94|452.49|450.19|452.49|450.19|452.24|449.94|4
1735462820000|2024-12-29 09:00:20|452.6|450.3|452.6|450.3|452.6|450.3|452.58|450.28|3
1735462880000|2024-12-29 09:01:20|452.58|450.28|452.56|450.26|452.58|450.28|452.56|450.26|2
1735462910000|2024-12-29 09:01:50|452.55|450.25|452.55|450.25|452.55|450.25|452.55|450.25|1
1735462940000|2024-12-29 09:02:20|452.5|450.2|452.29|449.99|452.5|450.2|452.29|449.99|4
1735462980000|2024-12-29 09:03:00|452.26|449.96|452.24|449.94|452.26|449.96|452.24|449.94|2
1735463020000|2024-12-29 09:03:40|452.2|449.9|452.05|449.75|452.2|449.9|452.05|449.75|5
1735463030000|2024-12-29 09:03:50|452.02|449.72|451.95|449.65|452.02|449.72|451.95|449.65|2
1735463040000|2024-12-29 09:04:00|451.93|449.63|451.93|449.63|451.93|449.63|451.93|449.63|1
1735463060000|2024-12-29 09:04:20|451.9|449.6|451.72|449.42|451.9|449.6|451.72|449.42|4
1735463080000|2024-12-29 09:04:40|451.7|449.4|451.54|449.24|451.7|449.4|451.54|449.24|2
1735463090000|2024-12-29 09:04:50|451.52|449.22|451.51|449.21|451.54|449.24|451.39|449.09|5
1735463100000|2024-12-29 09:05:00|451.63|449.33|451.64|449.34|451.66|449.36|451.61|449.31|4
1735463130000|2024-12-29 09:05:30|451.73|449.43|451.68|449.38|451.77|449.47|451.67|449.37|10
1735463140000|2024-12-29 09:05:40|451.69|449.39|451.98|449.68|452.01|449.71|451.69|449.39|15
1735463150000|2024-12-29 09:05:50|451.97|449.67|451.85|449.55|451.97|449.67|451.85|449.55|5
1735463160000|2024-12-29 09:06:00|451.86|449.56|452.02|449.72|452.02|449.72|451.86|449.56|10
1735463170000|2024-12-29 09:06:10|452.03|449.73|451.94|449.64|452.03|449.73|451.89|449.59|9
1735463180000|2024-12-29 09:06:20|451.95|449.65|451.94|449.64|451.97|449.67|451.94|449.64|10
1735463190000|2024-12-29 09:06:30|451.95|449.65|451.92|449.62|451.96|449.66|451.92|449.62|10
1735463200000|2024-12-29 09:06:40|452.05|449.75|451.98|449.68|452.08|449.78|451.98|449.68|12
1735463210000|2024-12-29 09:06:50|451.96|449.66|451.87|449.57|451.96|449.66|451.85|449.55|6
1735463220000|2024-12-29 09:07:00|451.84|449.54|451.85|449.55|451.85|449.55|451.84|449.54|2
1735463230000|2024-12-29 09:07:10|451.86|449.56|451.88|449.58|451.92|449.62|451.82|449.52|19
1735463240000|2024-12-29 09:07:20|451.89|449.59|452.26|449.96|452.27|449.97|451.89|449.59|19
1735463250000|2024-12-29 09:07:30|452.27|449.97|452.23|449.93|452.28|449.98|452.22|449.92|8
1735463260000|2024-12-29 09:07:40|452.22|449.92|452.11|449.81|452.22|449.92|452.11|449.81|8
1735463270000|2024-12-29 09:07:50|452.08|449.78|452.13|449.83|452.13|449.83|452.08|449.78|5
1735463280000|2024-12-29 09:08:00|452.09|449.79|452.34|450.04|452.37|450.07|452.09|449.79|17
1735463290000|2024-12-29 09:08:10|452.35|450.05|452.24|449.94|452.36|450.06|452.23|449.93|11
1735463300000|2024-12-29 09:08:20|452.25|449.95|452.2|449.9|452.26|449.96|452.2|449.9|13
1735463310000|2024-12-29 09:08:30|452.21|449.91|452.19|449.89|452.22|449.92|452.17|449.87|6
1735463320000|2024-12-29 09:08:40|452.14|449.84|452.02|449.72|452.14|449.84|452.01|449.71|12
1735463330000|2024-12-29 09:08:50|452.01|449.71|452.07|449.77|452.07|449.77|452.01|449.71|20
1735463340000|2024-12-29 09:09:00|452.11|449.81|451.92|449.62|452.11|449.81|451.92|449.62|11
1735463350000|2024-12-29 09:09:10|451.93|449.63|451.97|449.67|452.02|449.72|451.93|449.63|16
1735463360000|2024-12-29 09:09:20|451.98|449.68|451.97|449.67|452.01|449.71|451.96|449.66|8
1735463370000|2024-12-29 09:09:30|451.99|449.69|452.04|449.74|452.1|449.8|451.99|449.69|15
1735463380000|2024-12-29 09:09:40|452.05|449.75|452.08|449.78|452.12|449.82|452.05|449.75|5
1735463390000|2024-12-29 09:09:50|452.06|449.76|452.08|449.78|452.08|449.78|452.06|449.76|5
1735463400000|2024-12-29 09:10:00|452.09|449.79|452.16|449.86|452.16|449.86|452.07|449.77|10
1735463410000|2024-12-29 09:10:10|452.11|449.81|452.15|449.85|452.16|449.86|452.08|449.78|18
1735463420000|2024-12-29 09:10:20|452.16|449.86|452.28|449.98|452.32|450.02|452.16|449.86|19
1735463430000|2024-12-29 09:10:30|452.29|449.99|452.22|449.92|452.3|450|452.22|449.92|9
1735463440000|2024-12-29 09:10:40|452.23|449.93|452.28|449.98|452.29|449.99|452.23|449.93|5
1735463450000|2024-12-29 09:10:50|452.29|449.99|452.25|449.95|452.31|450.01|452.23|449.93|12
1735463460000|2024-12-29 09:11:00|452.26|449.96|452.27|449.97|452.29|449.99|452.23|449.93|10
1735463470000|2024-12-29 09:11:10|452.25|449.95|452.22|449.92|452.25|449.95|452.21|449.91|4
1735463480000|2024-12-29 09:11:20|452.23|449.93|452.15|449.85|452.23|449.93|452.14|449.84|7
1735463490000|2024-12-29 09:11:30|452.14|449.84|452.18|449.88|452.18|449.88|452.13|449.83|5
1735463500000|2024-12-29 09:11:40|452.19|449.89|452.19|449.89|452.2|449.9|452.19|449.89|3
1735463510000|2024-12-29 09:11:50|452.17|449.87|452.14|449.84|452.17|449.87|452.11|449.81|4
1735463520000|2024-12-29 09:12:00|452.12|449.82|452.1|449.8|452.15|449.85|452.1|449.8|9
1735463540000|2024-12-29 09:12:20|452.08|449.78|452.07|449.77|452.09|449.79|452.06|449.76|13
1735463550000|2024-12-29 09:12:30|452.08|449.78|452.08|449.78|452.08|449.78|452.07|449.77|5
1735463560000|2024-12-29 09:12:40|452.07|449.77|452.2|449.9|452.23|449.93|452.07|449.77|14
1735463570000|2024-12-29 09:12:50|452.19|449.89|452.19|449.89|452.2|449.9|452.18|449.88|15
1735463580000|2024-12-29 09:13:00|452.21|449.91|452.16|449.86|452.21|449.91|452.16|449.86|12
1735463590000|2024-12-29 09:13:10|452.17|449.87|452.19|449.89|452.26|449.96|452.17|449.87|12
1735463600000|2024-12-29 09:13:20|452.18|449.88|452.13|449.83|452.18|449.88|452.13|449.83|7
1735463610000|2024-12-29 09:13:30|452.14|449.84|452.06|449.76|452.14|449.84|452.06|449.76|8
1735463620000|2024-12-29 09:13:40|452.05|449.75|452.03|449.73|452.05|449.75|452.02|449.72|10
1735463630000|2024-12-29 09:13:50|452.04|449.74|452.02|449.72|452.05|449.75|451.97|449.67|11
1735463640000|2024-12-29 09:14:00|452.01|449.71|452.14|449.84|452.15|449.85|452.01|449.71|21
1735463650000|2024-12-29 09:14:10|452.05|449.75|452.03|449.73|452.11|449.81|452.03|449.73|9
1735463660000|2024-12-29 09:14:20|452|449.7|451.94|449.64|452|449.7|451.93|449.63|6
1735463670000|2024-12-29 09:14:30|451.92|449.62|451.88|449.58|451.98|449.68|451.88|449.58|16
1735463680000|2024-12-29 09:14:40|451.89|449.59|452.01|449.71|452.03|449.73|451.89|449.59|22
1735463690000|2024-12-29 09:14:50|452.02|449.72|452.01|449.71|452.06|449.76|452.01|449.71|13
1735463700000|2024-12-29 09:15:00|452.02|449.72|451.94|449.64|452.02|449.72|451.94|449.64|17
1735463710000|2024-12-29 09:15:10|451.95|449.65|451.98|449.68|451.98|449.68|451.9|449.6|13
1735463720000|2024-12-29 09:15:20|451.96|449.66|451.95|449.65|452.02|449.72|451.94|449.64|24
1735463730000|2024-12-29 09:15:30|451.93|449.63|451.85|449.55|451.94|449.64|451.85|449.55|14
1735463740000|2024-12-29 09:15:40|451.87|449.57|451.97|449.67|451.98|449.68|451.86|449.56|13
1735463750000|2024-12-29 09:15:50|451.96|449.66|451.91|449.61|451.97|449.67|451.89|449.59|12
1735463760000|2024-12-29 09:16:00|451.82|449.52|451.97|449.67|451.97|449.67|451.79|449.49|14
1735463770000|2024-12-29 09:16:10|451.96|449.66|451.95|449.65|451.99|449.69|451.93|449.63|14
1735463780000|2024-12-29 09:16:20|451.92|449.62|451.88|449.58|451.92|449.62|451.87|449.57|8
1735463790000|2024-12-29 09:16:30|451.87|449.57|452.13|449.83|452.15|449.85|451.87|449.57|12
1735463800000|2024-12-29 09:16:40|452.14|449.84|452.17|449.87|452.17|449.87|452.07|449.77|12
1735463810000|2024-12-29 09:16:50|452.16|449.86|452.08|449.78|452.16|449.86|452.06|449.76|16
1735463820000|2024-12-29 09:17:00|452.07|449.77|452.05|449.75|452.08|449.78|451.86|449.56|22
1735463830000|2024-12-29 09:17:10|452.02|449.72|451.99|449.69|452.03|449.73|451.97|449.67|16
1735463840000|2024-12-29 09:17:20|452|449.7|452.01|449.71|452.01|449.71|452|449.7|2
1735463850000|2024-12-29 09:17:30|451.94|449.64|452.01|449.71|452.01|449.71|451.91|449.61|11
1735463860000|2024-12-29 09:17:40|452|449.7|451.91|449.61|452|449.7|451.89|449.59|11
1735463870000|2024-12-29 09:17:50|451.92|449.62|452.05|449.75|452.08|449.78|451.91|449.61|7
1735463880000|2024-12-29 09:18:00|452.03|449.73|452.12|449.82|452.17|449.87|452.03|449.73|17
1735463890000|2024-12-29 09:18:10|452.1|449.8|451.98|449.68|452.1|449.8|451.93|449.63|8
1735463900000|2024-12-29 09:18:20|451.97|449.67|451.99|449.69|451.99|449.69|451.95|449.65|8
1735463910000|2024-12-29 09:18:30|451.98|449.68|451.96|449.66|451.98|449.68|451.95|449.65|12
1735463920000|2024-12-29 09:18:40|451.99|449.69|451.98|449.68|451.99|449.69|451.97|449.67|5
1735463930000|2024-12-29 09:18:50|451.97|449.67|451.82|449.52|451.98|449.68|451.82|449.52|12
1735463940000|2024-12-29 09:19:00|451.81|449.51|451.8|449.5|451.84|449.54|451.8|449.5|9
1735463950000|2024-12-29 09:19:10|451.82|449.52|452|449.7|452|449.7|451.8|449.5|12
1735463960000|2024-12-29 09:19:20|451.99|449.69|451.89|449.59|451.99|449.69|451.87|449.57|8
1735463970000|2024-12-29 09:19:30|451.91|449.61|451.9|449.6|451.93|449.63|451.86|449.56|9
1735463980000|2024-12-29 09:19:40|451.91|449.61|451.92|449.62|451.94|449.64|451.91|449.61|16
1735463990000|2024-12-29 09:19:50|451.91|449.61|451.93|449.63|451.96|449.66|451.91|449.61|15
1735464000000|2024-12-29 09:20:00|451.94|449.64|451.98|449.68|451.98|449.68|451.91|449.61|13
1735464010000|2024-12-29 09:20:10|451.97|449.67|451.99|449.69|452.03|449.73|451.97|449.67|9
1735464020000|2024-12-29 09:20:20|452.01|449.71|452.21|449.91|452.21|449.91|452.01|449.71|18
1735464030000|2024-12-29 09:20:30|452.2|449.9|452.16|449.86|452.2|449.9|452.12|449.82|14
1735464040000|2024-12-29 09:20:40|452.15|449.85|452.19|449.89|452.2|449.9|452.15|449.85|10
1735464050000|2024-12-29 09:20:50|452.2|449.9|452.25|449.95|452.25|449.95|452.2|449.9|10
1735464060000|2024-12-29 09:21:00|452.24|449.94|452.22|449.92|452.26|449.96|452.19|449.89|21
1735464070000|2024-12-29 09:21:10|452.23|449.93|452.13|449.83|452.23|449.93|452.11|449.81|9
1735464080000|2024-12-29 09:21:20|452.12|449.82|452.08|449.78|452.13|449.83|452.07|449.77|15
1735464090000|2024-12-29 09:21:30|452.07|449.77|452.06|449.76|452.08|449.78|452.05|449.75|5
1735464100000|2024-12-29 09:21:40|452.07|449.77|452.06|449.76|452.08|449.78|452.06|449.76|9
1735464110000|2024-12-29 09:21:50|452.07|449.77|452.06|449.76|452.07|449.77|452.06|449.76|2
1735464120000|2024-12-29 09:22:00|452.04|449.74|451.99|449.69|452.1|449.8|451.99|449.69|6
1735464130000|2024-12-29 09:22:10|452|449.7|452.08|449.78|452.09|449.79|452|449.7|12
1735464140000|2024-12-29 09:22:20|452.07|449.77|452.04|449.74|452.07|449.77|452.04|449.74|3
1735464150000|2024-12-29 09:22:30|452.09|449.79|452.16|449.86|452.16|449.86|452.09|449.79|6
1735464160000|2024-12-29 09:22:40|452.15|449.85|452.16|449.86|452.16|449.86|452.15|449.85|6
1735464170000|2024-12-29 09:22:50|452.13|449.83|452.14|449.84|452.15|449.85|452.12|449.82|4
1735464180000|2024-12-29 09:23:00|452.11|449.81|452.14|449.84|452.17|449.87|452.11|449.81|17
1735464190000|2024-12-29 09:23:10|452.15|449.85|452.21|449.91|452.22|449.92|452.14|449.84|12
1735464200000|2024-12-29 09:23:20|452.2|449.9|452.33|450.03|452.33|450.03|452.2|449.9|13
1735464210000|2024-12-29 09:23:30|452.32|450.02|452.41|450.11|452.43|450.13|452.32|450.02|10
1735464220000|2024-12-29 09:23:40|452.37|450.07|452.53|450.23|452.53|450.23|452.37|450.07|17
1735464230000|2024-12-29 09:23:50|452.54|450.24|452.57|450.27|452.57|450.27|452.47|450.17|19
1735464240000|2024-12-29 09:24:00|452.58|450.28|452.53|450.23|452.59|450.29|452.53|450.23|11
1735464250000|2024-12-29 09:24:10|452.54|450.24|452.55|450.25|452.56|450.26|452.54|450.24|4
1735464260000|2024-12-29 09:24:20|452.54|450.24|452.5|450.2|452.54|450.24|452.49|450.19|4
1735464270000|2024-12-29 09:24:30|452.51|450.21|452.58|450.28|452.58|450.28|452.51|450.21|6
1735464300000|2024-12-29 09:25:00|452.57|450.27|452.56|450.26|452.58|450.28|452.53|450.23|16
1735464310000|2024-12-29 09:25:10|452.55|450.25|452.67|450.37|452.69|450.39|452.55|450.25|11
1735464320000|2024-12-29 09:25:20|452.65|450.35|452.61|450.31|452.66|450.36|452.61|450.31|4
1735464330000|2024-12-29 09:25:30|452.62|450.32|452.65|450.35|452.67|450.37|452.6|450.3|12
1735464340000|2024-12-29 09:25:40|452.66|450.36|452.76|450.46|452.77|450.47|452.66|450.36|10
1735464350000|2024-12-29 09:25:50|452.77|450.47|452.84|450.54|452.87|450.57|452.77|450.47|18
1735464360000|2024-12-29 09:26:00|452.85|450.55|452.95|450.65|452.95|450.65|452.85|450.55|12
1735464370000|2024-12-29 09:26:10|452.94|450.64|452.98|450.68|453.01|450.71|452.94|450.64|17
1735464380000|2024-12-29 09:26:20|452.97|450.67|453.07|450.77|453.13|450.83|452.94|450.64|20
1735464390000|2024-12-29 09:26:30|453.03|450.73|453.19|450.89|453.19|450.89|453.03|450.73|14
1735464400000|2024-12-29 09:26:40|453.18|450.88|453.11|450.81|453.22|450.92|453.1|450.8|13
1735464410000|2024-12-29 09:26:50|453.1|450.8|453.11|450.81|453.12|450.82|453.1|450.8|6
1735464420000|2024-12-29 09:27:00|453.09|450.79|453.17|450.87|453.19|450.89|453.09|450.79|12
1735464430000|2024-12-29 09:27:10|453.16|450.86|453.17|450.87|453.21|450.91|453.15|450.85|12
1735464440000|2024-12-29 09:27:20|453.19|450.89|453.22|450.92|453.24|450.94|453.19|450.89|9
1735464450000|2024-12-29 09:27:30|453.24|450.94|453.3|451|453.3|451|453.23|450.93|14
1735464460000|2024-12-29 09:27:40|453.26|450.96|453.26|450.96|453.27|450.97|453.23|450.93|11
1735464470000|2024-12-29 09:27:50|453.24|450.94|453.29|450.99|453.29|450.99|453.24|450.94|11
1735464480000|2024-12-29 09:28:00|453.28|450.98|453.33|451.03|453.33|451.03|453.26|450.96|10
1735464490000|2024-12-29 09:28:10|453.32|451.02|453.19|450.89|453.33|451.03|453.19|450.89|12
1735464500000|2024-12-29 09:28:20|453.18|450.88|453.25|450.95|453.26|450.96|453.12|450.82|14
1735464510000|2024-12-29 09:28:30|453.26|450.96|453.27|450.97|453.27|450.97|453.23|450.93|12
1735464520000|2024-12-29 09:28:40|453.28|450.98|453.31|451.01|453.33|451.03|453.28|450.98|9
1735464530000|2024-12-29 09:28:50|453.32|451.02|453.26|450.96|453.32|451.02|453.25|450.95|7
1735464540000|2024-12-29 09:29:00|453.27|450.97|453.27|450.97|453.28|450.98|453.25|450.95|7
1735464550000|2024-12-29 09:29:10|453.26|450.96|453.25|450.95|453.26|450.96|453.25|450.95|2
1735464560000|2024-12-29 09:29:20|453.26|450.96|453.24|450.94|453.26|450.96|453.22|450.92|8
1735464570000|2024-12-29 09:29:30|453.25|450.95|453.27|450.97|453.28|450.98|453.25|450.95|8
1735464580000|2024-12-29 09:29:40|453.26|450.96|453.16|450.86|453.27|450.97|453.1|450.8|8
1735464590000|2024-12-29 09:29:50|453.15|450.85|453.12|450.82|453.15|450.85|453.1|450.8|8
1735464600000|2024-12-29 09:30:00|453.13|450.83|453.1|450.8|453.13|450.83|453.1|450.8|9
1735464610000|2024-12-29 09:30:10|453.11|450.81|453.19|450.89|453.19|450.89|453.1|450.8|11
1735464620000|2024-12-29 09:30:20|453.23|450.93|453.39|451.09|453.41|451.11|453.23|450.93|10
1735464630000|2024-12-29 09:30:30|453.4|451.1|453.42|451.12|453.44|451.14|453.39|451.09|8
1735464640000|2024-12-29 09:30:40|453.43|451.13|453.3|451|453.44|451.14|453.29|450.99|17
1735464650000|2024-12-29 09:30:50|453.31|451.01|453.32|451.02|453.32|451.02|453.3|451|4
1735464660000|2024-12-29 09:31:00|453.31|451.01|453.44|451.14|453.45|451.15|453.31|451.01|14
1735464670000|2024-12-29 09:31:10|453.43|451.13|453.43|451.13|453.44|451.14|453.42|451.12|10
1735464680000|2024-12-29 09:31:20|453.46|451.16|453.52|451.22|453.54|451.24|453.46|451.16|11
1735464690000|2024-12-29 09:31:30|453.53|451.23|453.58|451.28|453.58|451.28|453.53|451.23|12
1735464700000|2024-12-29 09:31:40|453.61|451.31|453.87|451.57|453.88|451.58|453.61|451.31|18
1735464710000|2024-12-29 09:31:50|453.86|451.56|453.85|451.55|453.86|451.56|453.82|451.52|9
1735464720000|2024-12-29 09:32:00|453.8|451.5|453.86|451.56|453.86|451.56|453.8|451.5|6
1735464730000|2024-12-29 09:32:10|453.84|451.54|453.98|451.68|454|451.7|453.84|451.54|21
1735464740000|2024-12-29 09:32:20|453.97|451.67|454.11|451.81|454.13|451.83|453.97|451.67|22
1735464750000|2024-12-29 09:32:30|454.12|451.82|454.09|451.79|454.26|451.96|454.09|451.79|19
1735464760000|2024-12-29 09:32:40|454.04|451.74|453.87|451.57|454.04|451.74|453.81|451.51|18
1735464770000|2024-12-29 09:32:50|453.89|451.59|453.99|451.69|453.99|451.69|453.88|451.58|10
1735464780000|2024-12-29 09:33:00|453.98|451.68|453.99|451.69|454.03|451.73|453.95|451.65|10
1735464790000|2024-12-29 09:33:10|454|451.7|454.03|451.73|454.04|451.74|454|451.7|7
1735464800000|2024-12-29 09:33:20|454.04|451.74|454.14|451.84|454.16|451.86|454.03|451.73|10
1735464810000|2024-12-29 09:33:30|454.15|451.85|454.07|451.77|454.16|451.86|454.07|451.77|5
1735464820000|2024-12-29 09:33:40|454.08|451.78|454.12|451.82|454.12|451.82|454.05|451.75|15
1735464830000|2024-12-29 09:33:50|454.11|451.81|454.11|451.81|454.18|451.88|454.08|451.78|11
1735464840000|2024-12-29 09:34:00|454.12|451.82|454.13|451.83|454.13|451.83|454.1|451.8|9
1735464850000|2024-12-29 09:34:10|454.1|451.8|454.08|451.78|454.15|451.85|454.08|451.78|10
1735464860000|2024-12-29 09:34:20|454.05|451.75|453.98|451.68|454.06|451.76|453.93|451.63|10
1735464870000|2024-12-29 09:34:30|454.03|451.73|453.94|451.64|454.03|451.73|453.94|451.64|13
1735464880000|2024-12-29 09:34:40|453.93|451.63|454.09|451.79|454.09|451.79|453.92|451.62|14
1735464890000|2024-12-29 09:34:50|454.08|451.78|454.12|451.82|454.12|451.82|454.08|451.78|12
1735464900000|2024-12-29 09:35:00|454.09|451.79|453.97|451.67|454.09|451.79|453.97|451.67|18
1735464910000|2024-12-29 09:35:10|453.95|451.65|453.89|451.59|453.95|451.65|453.89|451.59|12
1735464920000|2024-12-29 09:35:20|453.73|451.43|453.5|451.2|453.73|451.43|453.49|451.19|8
1735464930000|2024-12-29 09:35:30|453.49|451.19|453.5|451.2|453.52|451.22|453.48|451.18|26
1735464940000|2024-12-29 09:35:40|453.51|451.21|453.49|451.19|453.51|451.21|453.48|451.18|12
1735464950000|2024-12-29 09:35:50|453.5|451.2|453.71|451.41|453.71|451.41|453.49|451.19|13
1735464960000|2024-12-29 09:36:00|453.68|451.38|453.71|451.41|453.71|451.41|453.68|451.38|7
1735464970000|2024-12-29 09:36:10|453.7|451.4|453.7|451.4|453.7|451.4|453.7|451.4|1
1735464980000|2024-12-29 09:36:20|453.68|451.38|453.69|451.39|453.69|451.39|453.68|451.38|2
1735464990000|2024-12-29 09:36:30|453.7|451.4|453.72|451.42|453.72|451.42|453.7|451.4|3
1735465000000|2024-12-29 09:36:40|453.71|451.41|453.71|451.41|453.72|451.42|453.69|451.39|9
1735465010000|2024-12-29 09:36:50|453.7|451.4|453.69|451.39|453.7|451.4|453.69|451.39|2
1735465020000|2024-12-29 09:37:00|453.7|451.4|453.69|451.39|453.72|451.42|453.68|451.38|4
1735465030000|2024-12-29 09:37:10|453.71|451.41|453.67|451.37|453.71|451.41|453.67|451.37|4
1735465040000|2024-12-29 09:37:20|453.63|451.33|453.4|451.1|453.63|451.33|453.38|451.08|12
1735465050000|2024-12-29 09:37:30|453.42|451.12|453.47|451.17|453.48|451.18|453.41|451.11|8
1735465060000|2024-12-29 09:37:40|453.48|451.18|453.42|451.12|453.48|451.18|453.42|451.12|8
1735465070000|2024-12-29 09:37:50|453.4|451.1|453.29|450.99|453.4|451.1|453.21|450.91|20
1735465080000|2024-12-29 09:38:00|453.28|450.98|453.45|451.15|453.46|451.16|453.26|450.96|16
1735465090000|2024-12-29 09:38:10|453.43|451.13|453.3|451|453.46|451.16|453.3|451|11
1735465100000|2024-12-29 09:38:20|453.28|450.98|453.22|450.92|453.29|450.99|453.22|450.92|9
1735465110000|2024-12-29 09:38:30|453.23|450.93|453.17|450.87|453.23|450.93|453.17|450.87|19
1735465120000|2024-12-29 09:38:40|453.18|450.88|453.13|450.83|453.18|450.88|453.13|450.83|5
1735465130000|2024-12-29 09:38:50|453.12|450.82|453.11|450.81|453.14|450.84|453.08|450.78|13
1735465140000|2024-12-29 09:39:00|453.1|450.8|453.09|450.79|453.14|450.84|453.04|450.74|14
1735465150000|2024-12-29 09:39:10|453.1|450.8|453.1|450.8|453.13|450.83|453.1|450.8|8
1735465160000|2024-12-29 09:39:20|453.13|450.83|453.1|450.8|453.13|450.83|453.03|450.73|10
1735465170000|2024-12-29 09:39:30|453.09|450.79|453.08|450.78|453.11|450.81|453.08|450.78|5
1735465180000|2024-12-29 09:39:40|453.06|450.76|453.06|450.76|453.06|450.76|452.97|450.67|9
1735465190000|2024-12-29 09:39:50|453.05|450.75|453.01|450.71|453.06|450.76|453.01|450.71|12
1735465200000|2024-12-29 09:40:00|452.95|450.65|453.02|450.72|453.08|450.78|452.95|450.65|17
1735465210000|2024-12-29 09:40:10|453.03|450.73|453.11|450.81|453.11|450.81|453.03|450.73|7
1735465220000|2024-12-29 09:40:20|453.1|450.8|453.08|450.78|453.1|450.8|453|450.7|18
1735465230000|2024-12-29 09:40:30|453.09|450.79|453.11|450.81|453.11|450.81|453.08|450.78|9
1735465240000|2024-12-29 09:40:40|453.12|450.82|453.13|450.83|453.14|450.84|453.12|450.82|4
1735465250000|2024-12-29 09:40:50|453.14|450.84|453.21|450.91|453.21|450.91|453.14|450.84|13
1735465260000|2024-12-29 09:41:00|453.2|450.9|453.19|450.89|453.21|450.91|453.17|450.87|7
1735465270000|2024-12-29 09:41:10|453.2|450.9|453.23|450.93|453.24|450.94|453.2|450.9|6
1735465280000|2024-12-29 09:41:20|453.22|450.92|453.22|450.92|453.22|450.92|453.21|450.91|3
1735465290000|2024-12-29 09:41:30|453.23|450.93|453.24|450.94|453.24|450.94|453.23|450.93|2
1735465300000|2024-12-29 09:41:40|453.25|450.95|453.3|451|453.32|451.02|453.25|450.95|7
1735465310000|2024-12-29 09:41:50|453.34|451.04|453.43|451.13|453.44|451.14|453.34|451.04|8
1735465320000|2024-12-29 09:42:00|453.44|451.14|453.45|451.15|453.53|451.23|453.43|451.13|11
1735465330000|2024-12-29 09:42:10|453.46|451.16|453.49|451.19|453.52|451.22|453.46|451.16|12
1735465340000|2024-12-29 09:42:20|453.45|451.15|453.4|451.1|453.45|451.15|453.4|451.1|7
1735465350000|2024-12-29 09:42:30|453.41|451.11|453.42|451.12|453.42|451.12|453.4|451.1|8
1735465360000|2024-12-29 09:42:40|453.44|451.14|453.41|451.11|453.44|451.14|453.4|451.1|9
1735465370000|2024-12-29 09:42:50|453.39|451.09|453.13|450.83|453.39|451.09|453.13|450.83|19
1735465380000|2024-12-29 09:43:00|453.1|450.8|453.06|450.76|453.13|450.83|453.02|450.72|15
1735465390000|2024-12-29 09:43:10|453.1|450.8|453.02|450.72|453.11|450.81|453.02|450.72|14
1735465400000|2024-12-29 09:43:20|453.03|450.73|453.04|450.74|453.04|450.74|453.03|450.73|4
1735465410000|2024-12-29 09:43:30|453.03|450.73|453.03|450.73|453.03|450.73|453.02|450.72|5
1735465420000|2024-12-29 09:43:40|453.04|450.74|453.09|450.79|453.09|450.79|453.04|450.74|2
1735465430000|2024-12-29 09:43:50|453.1|450.8|453.2|450.9|453.21|450.91|453.1|450.8|13
1735465440000|2024-12-29 09:44:00|453.22|450.92|453.23|450.93|453.24|450.94|453.15|450.85|13
1735465450000|2024-12-29 09:44:10|453.21|450.91|453.27|450.97|453.27|450.97|453.21|450.91|8
1735465460000|2024-12-29 09:44:20|453.26|450.96|453.24|450.94|453.26|450.96|453.19|450.89|8
1735465470000|2024-12-29 09:44:30|453.28|450.98|453.41|451.11|453.42|451.12|453.27|450.97|12
1735465480000|2024-12-29 09:44:40|453.4|451.1|453.33|451.03|453.41|451.11|453.33|451.03|9
1735465490000|2024-12-29 09:44:50|453.29|450.99|453.19|450.89|453.3|451|453.19|450.89|14
1735465500000|2024-12-29 09:45:00|453.18|450.88|453.29|450.99|453.34|451.04|453.14|450.84|23
1735465510000|2024-12-29 09:45:10|453.28|450.98|453.2|450.9|453.31|451.01|453.2|450.9|11
1735465520000|2024-12-29 09:45:20|453.21|450.91|453.08|450.78|453.21|450.91|453.04|450.74|13
1735465530000|2024-12-29 09:45:30|453.09|450.79|453.09|450.79|453.1|450.8|453.09|450.79|3
1735465540000|2024-12-29 09:45:40|453.07|450.77|453.09|450.79|453.12|450.82|453.07|450.77|5
1735465550000|2024-12-29 09:45:50|453.07|450.77|453.02|450.72|453.09|450.79|453.01|450.71|10
1735465560000|2024-12-29 09:46:00|453.03|450.73|453.01|450.71|453.03|450.73|453|450.7|11
1735465570000|2024-12-29 09:46:10|453|450.7|452.94|450.64|453.02|450.72|452.92|450.62|15
1735465580000|2024-12-29 09:46:20|452.95|450.65|452.94|450.64|452.96|450.66|452.94|450.64|4
1735465590000|2024-12-29 09:46:30|452.93|450.63|452.93|450.63|452.93|450.63|452.92|450.62|3
1735465600000|2024-12-29 09:46:40|452.95|450.65|453.09|450.79|453.09|450.79|452.95|450.65|12
1735465610000|2024-12-29 09:46:50|453.1|450.8|453.02|450.72|453.1|450.8|453.02|450.72|7
1735465620000|2024-12-29 09:47:00|453.01|450.71|453.2|450.9|453.2|450.9|452.96|450.66|14
1735465630000|2024-12-29 09:47:10|453.14|450.84|453.14|450.84|453.18|450.88|453.13|450.83|9
1735465640000|2024-12-29 09:47:20|453.1|450.8|453.05|450.75|453.11|450.81|453.04|450.74|9
1735465650000|2024-12-29 09:47:30|453.06|450.76|453.03|450.73|453.06|450.76|453.01|450.71|9
1735465660000|2024-12-29 09:47:40|453.01|450.71|453.02|450.72|453.05|450.75|452.99|450.69|6
1735465670000|2024-12-29 09:47:50|453.04|450.74|453.06|450.76|453.15|450.85|453.03|450.73|15
1735465680000|2024-12-29 09:48:00|453.07|450.77|453.15|450.85|453.15|450.85|453.07|450.77|7
1735465690000|2024-12-29 09:48:10|453.17|450.87|453.11|450.81|453.23|450.93|453.09|450.79|16
1735465700000|2024-12-29 09:48:20|453.13|450.83|453.22|450.92|453.22|450.92|453.12|450.82|11
1735465710000|2024-12-29 09:48:30|453.24|450.94|453.42|451.12|453.43|451.13|453.24|450.94|11
1735465720000|2024-12-29 09:48:40|453.43|451.13|453.43|451.13|453.46|451.16|453.37|451.07|18
1735465730000|2024-12-29 09:48:50|453.45|451.15|453.41|451.11|453.45|451.15|453.4|451.1|7
1735465740000|2024-12-29 09:49:00|453.43|451.13|453.4|451.1|453.49|451.19|453.36|451.06|21
1735465750000|2024-12-29 09:49:10|453.39|451.09|453.55|451.25|453.56|451.26|453.39|451.09|11
1735465760000|2024-12-29 09:49:20|453.54|451.24|453.59|451.29|453.64|451.34|453.54|451.24|11
1735465770000|2024-12-29 09:49:30|453.58|451.28|453.57|451.27|453.59|451.29|453.53|451.23|13
1735465780000|2024-12-29 09:49:40|453.58|451.28|453.66|451.36|453.67|451.37|453.58|451.28|7
1735465790000|2024-12-29 09:49:50|453.67|451.37|453.66|451.36|453.67|451.37|453.66|451.36|2
1735465800000|2024-12-29 09:50:00|453.68|451.38|453.56|451.26|453.68|451.38|453.46|451.16|18
1735465810000|2024-12-29 09:50:10|453.58|451.28|453.59|451.29|453.59|451.29|453.56|451.26|4
1735465820000|2024-12-29 09:50:20|453.6|451.3|453.74|451.44|453.74|451.44|453.6|451.3|9
1735465830000|2024-12-29 09:50:30|453.73|451.43|453.75|451.45|453.75|451.45|453.73|451.43|5
1735465840000|2024-12-29 09:50:40|453.74|451.44|453.56|451.26|453.74|451.44|453.55|451.25|8
1735465850000|2024-12-29 09:50:50|453.53|451.23|453.6|451.3|453.6|451.3|453.51|451.21|11
1735465860000|2024-12-29 09:51:00|453.61|451.31|453.66|451.36|453.67|451.37|453.6|451.3|8
1735465870000|2024-12-29 09:51:10|453.67|451.37|453.66|451.36|453.67|451.37|453.65|451.35|6
1735465880000|2024-12-29 09:51:20|453.67|451.37|453.67|451.37|453.78|451.48|453.63|451.33|15
1735465890000|2024-12-29 09:51:30|453.65|451.35|453.64|451.34|453.65|451.35|453.64|451.34|2
1735465900000|2024-12-29 09:51:40|453.65|451.35|453.61|451.31|453.65|451.35|453.58|451.28|10
1735465910000|2024-12-29 09:51:50|453.62|451.32|453.64|451.34|453.65|451.35|453.62|451.32|4
1735465920000|2024-12-29 09:52:00|453.65|451.35|453.63|451.33|453.68|451.38|453.63|451.33|8
1735465930000|2024-12-29 09:52:10|453.64|451.34|453.62|451.32|453.65|451.35|453.61|451.31|7
1735465940000|2024-12-29 09:52:20|453.64|451.34|453.68|451.38|453.68|451.38|453.62|451.32|9
1735465950000|2024-12-29 09:52:30|453.69|451.39|453.75|451.45|453.76|451.46|453.69|451.39|9
1735465970000|2024-12-29 09:52:50|453.76|451.46|453.68|451.38|453.76|451.46|453.66|451.36|13
1735465980000|2024-12-29 09:53:00|453.69|451.39|453.65|451.35|453.72|451.42|453.64|451.34|10
1735466000000|2024-12-29 09:53:20|453.64|451.34|453.54|451.24|453.64|451.34|453.53|451.23|17
1735466010000|2024-12-29 09:53:30|453.56|451.26|453.61|451.31|453.62|451.32|453.56|451.26|5
1735466020000|2024-12-29 09:53:40|453.62|451.32|453.73|451.43|453.74|451.44|453.62|451.32|8
1735466040000|2024-12-29 09:54:00|453.72|451.42|453.74|451.44|453.75|451.45|453.62|451.32|17
1735466050000|2024-12-29 09:54:10|453.75|451.45|453.87|451.57|453.87|451.57|453.74|451.44|14
1735466060000|2024-12-29 09:54:20|453.85|451.55|453.79|451.49|453.9|451.6|453.78|451.48|14
1735466070000|2024-12-29 09:54:30|453.78|451.48|453.81|451.51|453.81|451.51|453.78|451.48|3
1735466080000|2024-12-29 09:54:40|453.84|451.54|453.9|451.6|453.9|451.6|453.84|451.54|13
1735466090000|2024-12-29 09:54:50|453.89|451.59|453.97|451.67|454|451.7|453.89|451.59|15
1735466100000|2024-12-29 09:55:00|453.96|451.66|453.95|451.65|453.97|451.67|453.92|451.62|12
1735466110000|2024-12-29 09:55:10|453.93|451.63|454.12|451.82|454.12|451.82|453.92|451.62|22
1735466120000|2024-12-29 09:55:20|454.1|451.8|454.13|451.83|454.14|451.84|454.08|451.78|16
1735466130000|2024-12-29 09:55:30|454.14|451.84|454.28|451.98|454.28|451.98|454.14|451.84|15
1735466140000|2024-12-29 09:55:40|454.26|451.96|454.13|451.83|454.26|451.96|454.12|451.82|13
1735466150000|2024-12-29 09:55:50|454.14|451.84|454.2|451.9|454.21|451.91|454.14|451.84|12
1735466160000|2024-12-29 09:56:00|454.18|451.88|454.14|451.84|454.19|451.89|454.14|451.84|3
1735466170000|2024-12-29 09:56:10|454.11|451.81|454.01|451.71|454.11|451.81|454.01|451.71|15
1735466180000|2024-12-29 09:56:20|454.03|451.73|453.98|451.68|454.05|451.75|453.96|451.66|16
1735466190000|2024-12-29 09:56:30|453.97|451.67|453.93|451.63|453.97|451.67|453.91|451.61|15
1735466200000|2024-12-29 09:56:40|453.92|451.62|454.02|451.72|454.02|451.72|453.92|451.62|14
1735466210000|2024-12-29 09:56:50|454.03|451.73|453.91|451.61|454.03|451.73|453.91|451.61|13
1735466220000|2024-12-29 09:57:00|453.92|451.62|453.92|451.62|453.93|451.63|453.91|451.61|7
1735466230000|2024-12-29 09:57:10|453.91|451.61|453.87|451.57|453.92|451.62|453.87|451.57|17
1735466240000|2024-12-29 09:57:20|453.86|451.56|453.88|451.58|453.91|451.61|453.84|451.54|20
1735466250000|2024-12-29 09:57:30|453.89|451.59|453.95|451.65|453.95|451.65|453.87|451.57|13
1735466260000|2024-12-29 09:57:40|453.94|451.64|453.86|451.56|453.94|451.64|453.86|451.56|16
1735466270000|2024-12-29 09:57:50|453.88|451.58|453.77|451.47|453.88|451.58|453.74|451.44|16
1735466280000|2024-12-29 09:58:00|453.78|451.48|453.79|451.49|453.87|451.57|453.77|451.47|18
1735466290000|2024-12-29 09:58:10|453.8|451.5|453.84|451.54|453.84|451.54|453.79|451.49|8
1735466300000|2024-12-29 09:58:20|453.85|451.55|453.81|451.51|453.85|451.55|453.81|451.51|6
1735466310000|2024-12-29 09:58:30|453.82|451.52|453.83|451.53|453.84|451.54|453.82|451.52|9
1735466320000|2024-12-29 09:58:40|453.82|451.52|453.9|451.6|453.9|451.6|453.82|451.52|10
1735466330000|2024-12-29 09:58:50|453.89|451.59|453.99|451.69|453.99|451.69|453.88|451.58|10
1735466340000|2024-12-29 09:59:00|453.98|451.68|453.99|451.69|454|451.7|453.98|451.68|14
1735466350000|2024-12-29 09:59:10|454|451.7|454|451.7|454.01|451.71|453.99|451.69|7
1735466360000|2024-12-29 09:59:20|453.99|451.69|454|451.7|454|451.7|453.99|451.69|2
1735466370000|2024-12-29 09:59:30|453.99|451.69|453.99|451.69|453.99|451.69|453.99|451.69|1
1735466380000|2024-12-29 09:59:40|454|451.7|454|451.7|454|451.7|454|451.7|1
1735466390000|2024-12-29 09:59:50|453.99|451.69|453.95|451.65|453.99|451.69|453.92|451.62|5
1735466400000|2024-12-29 10:00:00|453.93|451.63|453.9|451.6|453.94|451.64|453.74|451.44|22
1735466410000|2024-12-29 10:00:10|453.88|451.58|453.92|451.62|453.95|451.65|453.88|451.58|13
1735466420000|2024-12-29 10:00:20|453.93|451.63|453.97|451.67|453.99|451.69|453.91|451.61|15
1735466430000|2024-12-29 10:00:30|453.99|451.69|453.97|451.67|453.99|451.69|453.97|451.67|13
1735466440000|2024-12-29 10:00:40|453.98|451.68|454.11|451.81|454.15|451.85|453.98|451.68|11
1735466450000|2024-12-29 10:00:50|454.1|451.8|454.09|451.79|454.1|451.8|454.09|451.79|6
1735466460000|2024-12-29 10:01:00|454.08|451.78|453.95|451.65|454.08|451.78|453.95|451.65|18
1735466470000|2024-12-29 10:01:10|454|451.7|453.86|451.56|454.03|451.73|453.86|451.56|14
1735466480000|2024-12-29 10:01:20|453.87|451.57|453.77|451.47|453.88|451.58|453.77|451.47|14
1735466490000|2024-12-29 10:01:30|453.78|451.48|453.76|451.46|453.8|451.5|453.74|451.44|10
1735466500000|2024-12-29 10:01:40|453.75|451.45|453.75|451.45|453.76|451.46|453.7|451.4|16
1735466510000|2024-12-29 10:01:50|453.77|451.47|453.63|451.33|453.81|451.51|453.63|451.33|14
1735466520000|2024-12-29 10:02:00|453.68|451.38|453.75|451.45|453.75|451.45|453.68|451.38|13
1735466530000|2024-12-29 10:02:10|453.76|451.46|453.81|451.51|453.88|451.58|453.76|451.46|13
1735466540000|2024-12-29 10:02:20|453.79|451.49|453.68|451.38|453.79|451.49|453.68|451.38|12
1735466550000|2024-12-29 10:02:30|453.69|451.39|453.69|451.39|453.72|451.42|453.69|451.39|6
1735466560000|2024-12-29 10:02:40|453.7|451.4|453.76|451.46|453.76|451.46|453.7|451.4|8
1735466570000|2024-12-29 10:02:50|453.75|451.45|453.7|451.4|453.75|451.45|453.69|451.39|9
1735466580000|2024-12-29 10:03:00|453.69|451.39|453.48|451.18|453.69|451.39|453.48|451.18|11
1735466590000|2024-12-29 10:03:10|453.49|451.19|453.46|451.16|453.49|451.19|453.41|451.11|11
1735466600000|2024-12-29 10:03:20|453.45|451.15|453.46|451.16|453.46|451.16|453.45|451.15|6
1735466610000|2024-12-29 10:03:30|453.48|451.18|453.56|451.26|453.57|451.27|453.48|451.18|10
1735466620000|2024-12-29 10:03:40|453.57|451.27|453.63|451.33|453.63|451.33|453.55|451.25|16
1735466630000|2024-12-29 10:03:50|453.65|451.35|453.73|451.43|453.75|451.45|453.65|451.35|12
1735466640000|2024-12-29 10:04:00|453.75|451.45|453.82|451.52|453.83|451.53|453.73|451.43|8
1735466650000|2024-12-29 10:04:10|453.81|451.51|453.69|451.39|453.81|451.51|453.69|451.39|9
1735466660000|2024-12-29 10:04:20|453.67|451.37|453.61|451.31|453.67|451.37|453.6|451.3|8
1735466670000|2024-12-29 10:04:30|453.64|451.34|453.64|451.34|453.65|451.35|453.62|451.32|12
1735466680000|2024-12-29 10:04:40|453.65|451.35|453.62|451.32|453.65|451.35|453.59|451.29|10
1735466690000|2024-12-29 10:04:50|453.61|451.31|453.61|451.31|453.63|451.33|453.6|451.3|11
1735466700000|2024-12-29 10:05:00|453.6|451.3|453.53|451.23|453.6|451.3|453.45|451.15|16
1735466710000|2024-12-29 10:05:10|453.54|451.24|453.56|451.26|453.56|451.26|453.52|451.22|12
1735466720000|2024-12-29 10:05:20|453.55|451.25|453.51|451.21|453.58|451.28|453.5|451.2|14
1735466730000|2024-12-29 10:05:30|453.52|451.22|453.51|451.21|453.52|451.22|453.51|451.21|2
1735466740000|2024-12-29 10:05:40|453.5|451.2|453.55|451.25|453.55|451.25|453.5|451.2|4
1735466750000|2024-12-29 10:05:50|453.56|451.26|453.65|451.35|453.67|451.37|453.55|451.25|11
1735466760000|2024-12-29 10:06:00|453.66|451.36|453.58|451.28|453.66|451.36|453.56|451.26|9
1735466770000|2024-12-29 10:06:10|453.6|451.3|453.74|451.44|453.76|451.46|453.58|451.28|12
1735466780000|2024-12-29 10:06:20|453.72|451.42|453.74|451.44|453.74|451.44|453.72|451.42|8
1735466790000|2024-12-29 10:06:30|453.75|451.45|453.78|451.48|453.79|451.49|453.75|451.45|9
1735466800000|2024-12-29 10:06:40|453.79|451.49|453.87|451.57|453.89|451.59|453.79|451.49|10
1735466810000|2024-12-29 10:06:50|453.85|451.55|454|451.7|454.04|451.74|453.85|451.55|10
1735466820000|2024-12-29 10:07:00|454.03|451.73|454.02|451.72|454.07|451.77|454|451.7|17
1735466830000|2024-12-29 10:07:10|454.01|451.71|453.98|451.68|454.06|451.76|453.96|451.66|18
1735466840000|2024-12-29 10:07:20|453.99|451.69|454.26|451.96|454.26|451.96|453.98|451.68|16
1735466850000|2024-12-29 10:07:30|454.25|451.95|453.96|451.66|454.25|451.95|453.96|451.66|14
1735466860000|2024-12-29 10:07:40|453.97|451.67|453.82|451.52|453.97|451.67|453.82|451.52|12
1735466870000|2024-12-29 10:07:50|453.77|451.47|453.82|451.52|453.82|451.52|453.68|451.38|15
1735466880000|2024-12-29 10:08:00|453.83|451.53|453.82|451.52|453.83|451.53|453.73|451.43|13
1735466890000|2024-12-29 10:08:10|453.8|451.5|453.78|451.48|453.8|451.5|453.72|451.42|13
1735466900000|2024-12-29 10:08:20|453.77|451.47|453.78|451.48|453.8|451.5|453.76|451.46|6
1735466910000|2024-12-29 10:08:30|453.8|451.5|453.83|451.53|453.85|451.55|453.79|451.49|10
1735466920000|2024-12-29 10:08:40|453.81|451.51|453.73|451.43|453.83|451.53|453.72|451.42|14
1735466930000|2024-12-29 10:08:50|453.75|451.45|453.76|451.46|453.82|451.52|453.75|451.45|10
1735466940000|2024-12-29 10:09:00|453.75|451.45|453.75|451.45|453.79|451.49|453.74|451.44|9
1735466950000|2024-12-29 10:09:10|453.76|451.46|453.74|451.44|453.76|451.46|453.7|451.4|11
1735466960000|2024-12-29 10:09:20|453.73|451.43|453.85|451.55|453.85|451.55|453.72|451.42|14
1735466970000|2024-12-29 10:09:30|453.83|451.53|453.89|451.59|453.89|451.59|453.83|451.53|9
1735466980000|2024-12-29 10:09:40|453.88|451.58|453.76|451.46|453.89|451.59|453.75|451.45|11
1735466990000|2024-12-29 10:09:50|453.78|451.48|453.81|451.51|453.81|451.51|453.76|451.46|8
1735467000000|2024-12-29 10:10:00|453.8|451.5|453.72|451.42|453.87|451.57|453.72|451.42|15
1735467010000|2024-12-29 10:10:10|453.7|451.4|453.64|451.34|453.72|451.42|453.62|451.32|10
1735467020000|2024-12-29 10:10:20|453.63|451.33|453.54|451.24|453.63|451.33|453.53|451.23|17
1735467030000|2024-12-29 10:10:30|453.55|451.25|453.71|451.41|453.74|451.44|453.55|451.25|14
1735467040000|2024-12-29 10:10:40|453.7|451.4|453.82|451.52|453.83|451.53|453.7|451.4|14
1735467050000|2024-12-29 10:10:50|453.87|451.57|454|451.7|454.04|451.74|453.87|451.57|18
1735467060000|2024-12-29 10:11:00|454.01|451.71|453.88|451.58|454.01|451.71|453.86|451.56|18
1735467070000|2024-12-29 10:11:10|453.89|451.59|454.05|451.75|454.06|451.76|453.88|451.58|14
1735467080000|2024-12-29 10:11:20|454.06|451.76|454.1|451.8|454.1|451.8|454.02|451.72|13
1735467090000|2024-12-29 10:11:30|454.09|451.79|454.06|451.76|454.1|451.8|454.05|451.75|16
1735467100000|2024-12-29 10:11:40|454.08|451.78|454.07|451.77|454.09|451.79|453.99|451.69|10
1735467110000|2024-12-29 10:11:50|454.06|451.76|454.1|451.8|454.13|451.83|454.06|451.76|12
1735467120000|2024-12-29 10:12:00|454.11|451.81|454.1|451.8|454.11|451.81|454.03|451.73|13
1735467130000|2024-12-29 10:12:10|454.09|451.79|453.97|451.67|454.09|451.79|453.96|451.66|9
1735467140000|2024-12-29 10:12:20|453.96|451.66|453.72|451.42|453.96|451.66|453.71|451.41|15
1735467150000|2024-12-29 10:12:30|453.71|451.41|453.82|451.52|453.82|451.52|453.69|451.39|15
1735467160000|2024-12-29 10:12:40|453.81|451.51|453.81|451.51|453.86|451.56|453.77|451.47|19
1735467170000|2024-12-29 10:12:50|453.8|451.5|453.78|451.48|453.82|451.52|453.77|451.47|13
1735467180000|2024-12-29 10:13:00|453.77|451.47|453.82|451.52|453.82|451.52|453.76|451.46|22
1735467190000|2024-12-29 10:13:10|453.81|451.51|453.73|451.43|453.81|451.51|453.72|451.42|16
1735467200000|2024-12-29 10:13:20|453.74|451.44|453.74|451.44|453.83|451.53|453.69|451.39|15
1735467210000|2024-12-29 10:13:30|453.75|451.45|453.75|451.45|453.78|451.48|453.74|451.44|8
1735467220000|2024-12-29 10:13:40|453.74|451.44|453.76|451.46|453.77|451.47|453.73|451.43|12
1735467230000|2024-12-29 10:13:50|453.75|451.45|453.7|451.4|453.75|451.45|453.7|451.4|7
1735467240000|2024-12-29 10:14:00|453.71|451.41|453.67|451.37|453.78|451.48|453.67|451.37|15
1735467250000|2024-12-29 10:14:10|453.68|451.38|453.73|451.43|453.75|451.45|453.67|451.37|11
1735467260000|2024-12-29 10:14:20|453.67|451.37|453.69|451.39|453.7|451.4|453.67|451.37|7
1735467270000|2024-12-29 10:14:30|453.74|451.44|453.71|451.41|453.77|451.47|453.69|451.39|9
1735467280000|2024-12-29 10:14:40|453.72|451.42|453.54|451.24|453.72|451.42|453.52|451.22|18
1735467290000|2024-12-29 10:14:50|453.55|451.25|453.63|451.33|453.65|451.35|453.55|451.25|13
1735467300000|2024-12-29 10:15:00|453.64|451.34|453.72|451.42|453.75|451.45|453.62|451.32|17
1735467310000|2024-12-29 10:15:10|453.7|451.4|453.71|451.41|453.74|451.44|453.69|451.39|13
1735467320000|2024-12-29 10:15:20|453.69|451.39|453.65|451.35|453.71|451.41|453.56|451.26|18
1735467330000|2024-12-29 10:15:30|453.66|451.36|453.65|451.35|453.67|451.37|453.65|451.35|3
1735467340000|2024-12-29 10:15:40|453.63|451.33|453.66|451.36|453.68|451.38|453.63|451.33|12
1735467350000|2024-12-29 10:15:50|453.67|451.37|453.67|451.37|453.72|451.42|453.66|451.36|20
1735467360000|2024-12-29 10:16:00|453.69|451.39|453.69|451.39|453.71|451.41|453.68|451.38|10
1735467370000|2024-12-29 10:16:10|453.66|451.36|453.68|451.38|453.71|451.41|453.66|451.36|14
1735467380000|2024-12-29 10:16:20|453.69|451.39|453.55|451.25|453.69|451.39|453.54|451.24|16
1735467390000|2024-12-29 10:16:30|453.56|451.26|453.64|451.34|453.67|451.37|453.56|451.26|15
1735467400000|2024-12-29 10:16:40|453.58|451.28|453.52|451.22|453.59|451.29|453.49|451.19|18
1735467410000|2024-12-29 10:16:50|453.53|451.23|453.64|451.34|453.67|451.37|453.53|451.23|10
1735467420000|2024-12-29 10:17:00|453.61|451.31|453.58|451.28|453.61|451.31|453.53|451.23|11
1735467430000|2024-12-29 10:17:10|453.6|451.3|453.62|451.32|453.65|451.35|453.56|451.26|16
1735467440000|2024-12-29 10:17:20|453.63|451.33|453.52|451.22|453.63|451.33|453.5|451.2|20
1735467450000|2024-12-29 10:17:30|453.51|451.21|453.47|451.17|453.51|451.21|453.41|451.11|16
1735467460000|2024-12-29 10:17:40|453.46|451.16|453.42|451.12|453.46|451.16|453.38|451.08|18
1735467470000|2024-12-29 10:17:50|453.44|451.14|453.47|451.17|453.47|451.17|453.41|451.11|8
1735467480000|2024-12-29 10:18:00|453.49|451.19|453.44|451.14|453.49|451.19|453.43|451.13|13
1735467490000|2024-12-29 10:18:10|453.43|451.13|453.41|451.11|453.47|451.17|453.41|451.11|13
1735467500000|2024-12-29 10:18:20|453.39|451.09|453.29|450.99|453.39|451.09|453.24|450.94|18
1735467510000|2024-12-29 10:18:30|453.3|451|453.38|451.08|453.38|451.08|453.28|450.98|23
1735467520000|2024-12-29 10:18:40|453.39|451.09|453.34|451.04|453.39|451.09|453.34|451.04|3
1735467530000|2024-12-29 10:18:50|453.35|451.05|453.37|451.07|453.39|451.09|453.34|451.04|9
1735467540000|2024-12-29 10:19:00|453.35|451.05|453.27|450.97|453.35|451.05|453.25|450.95|14
1735467550000|2024-12-29 10:19:10|453.26|450.96|453.21|450.91|453.28|450.98|453.16|450.86|17
1735467560000|2024-12-29 10:19:20|453.22|450.92|453.16|450.86|453.23|450.93|453.13|450.83|13
1735467570000|2024-12-29 10:19:30|453.17|450.87|453.17|450.87|453.19|450.89|453.16|450.86|8
1735467580000|2024-12-29 10:19:40|453.19|450.89|453.18|450.88|453.19|450.89|453.15|450.85|5
1735467590000|2024-12-29 10:19:50|453.19|450.89|453.17|450.87|453.19|450.89|453.16|450.86|18
1735467600000|2024-12-29 10:20:00|453.18|450.88|453.17|450.87|453.18|450.88|453.16|450.86|17
1735467610000|2024-12-29 10:20:10|453.16|450.86|452.96|450.66|453.16|450.86|452.94|450.64|22
1735467620000|2024-12-29 10:20:20|452.94|450.64|452.9|450.6|452.94|450.64|452.85|450.55|24
1735467630000|2024-12-29 10:20:30|452.85|450.55|453.03|450.73|453.08|450.78|452.85|450.55|18
1735467640000|2024-12-29 10:20:40|453.02|450.72|453.02|450.72|453.05|450.75|453.01|450.71|19
1735467650000|2024-12-29 10:20:50|453.03|450.73|453.05|450.75|453.06|450.76|452.99|450.69|14
1735467660000|2024-12-29 10:21:00|453.04|450.74|453.09|450.79|453.1|450.8|453|450.7|19
1735467670000|2024-12-29 10:21:10|453.08|450.78|453.05|450.75|453.1|450.8|453.03|450.73|13
1735467680000|2024-12-29 10:21:20|453.06|450.76|453.08|450.78|453.12|450.82|453.06|450.76|18
1735467690000|2024-12-29 10:21:30|453.09|450.79|453.09|450.79|453.1|450.8|453.07|450.77|14
1735467700000|2024-12-29 10:21:40|453.1|450.8|453.11|450.81|453.11|450.81|453.07|450.77|6
1735467710000|2024-12-29 10:21:50|453.1|450.8|453.1|450.8|453.12|450.82|453.06|450.76|22
1735467720000|2024-12-29 10:22:00|453.09|450.79|453.19|450.89|453.2|450.9|453.09|450.79|15
1735467730000|2024-12-29 10:22:10|453.16|450.86|453.17|450.87|453.18|450.88|453.16|450.86|4
1735467740000|2024-12-29 10:22:20|453.18|450.88|453.23|450.93|453.25|450.95|453.18|450.88|5
1735467750000|2024-12-29 10:22:30|453.22|450.92|453.23|450.93|453.23|450.93|453.21|450.91|18
1735467760000|2024-12-29 10:22:40|453.22|450.92|452.98|450.68|453.22|450.92|452.96|450.66|13
1735467770000|2024-12-29 10:22:50|452.97|450.67|452.98|450.68|453.02|450.72|452.97|450.67|7
1735467780000|2024-12-29 10:23:00|452.99|450.69|452.97|450.67|453|450.7|452.97|450.67|8
1735467790000|2024-12-29 10:23:10|452.96|450.66|452.87|450.57|452.97|450.67|452.87|450.57|13
1735467800000|2024-12-29 10:23:20|452.89|450.59|452.9|450.6|452.91|450.61|452.87|450.57|12
1735467810000|2024-12-29 10:23:30|452.88|450.58|452.86|450.56|452.9|450.6|452.86|450.56|13
1735467820000|2024-12-29 10:23:40|452.82|450.52|452.96|450.66|452.96|450.66|452.82|450.52|20
1735467830000|2024-12-29 10:23:50|452.95|450.65|452.87|450.57|452.97|450.67|452.87|450.57|12
1735467840000|2024-12-29 10:24:00|452.85|450.55|452.93|450.63|452.95|450.65|452.84|450.54|20
1735467850000|2024-12-29 10:24:10|452.94|450.64|452.83|450.53|452.94|450.64|452.83|450.53|15
1735467860000|2024-12-29 10:24:20|452.84|450.54|452.84|450.54|452.86|450.56|452.76|450.46|14
1735467870000|2024-12-29 10:24:30|452.85|450.55|452.91|450.61|452.92|450.62|452.84|450.54|12
1735467880000|2024-12-29 10:24:40|452.89|450.59|452.92|450.62|452.92|450.62|452.87|450.57|11
1735467890000|2024-12-29 10:24:50|452.91|450.61|452.99|450.69|453|450.7|452.91|450.61|10
1735467900000|2024-12-29 10:25:00|452.97|450.67|452.97|450.67|452.97|450.67|452.93|450.63|10
1735467910000|2024-12-29 10:25:10|452.98|450.68|453.07|450.77|453.11|450.81|452.97|450.67|16
1735467920000|2024-12-29 10:25:20|453.06|450.76|453.1|450.8|453.1|450.8|453.02|450.72|8
1735467930000|2024-12-29 10:25:30|453.08|450.78|453.09|450.79|453.09|450.79|453.05|450.75|11
1735467940000|2024-12-29 10:25:40|453.12|450.82|453.1|450.8|453.13|450.83|453.09|450.79|9
1735467950000|2024-12-29 10:25:50|453.09|450.79|453.07|450.77|453.12|450.82|453.03|450.73|16
1735467960000|2024-12-29 10:26:00|453.06|450.76|453.11|450.81|453.11|450.81|453.06|450.76|9
1735467970000|2024-12-29 10:26:10|453.12|450.82|453.14|450.84|453.16|450.86|453.12|450.82|12
1735467980000|2024-12-29 10:26:20|453.13|450.83|453.11|450.81|453.14|450.84|453.1|450.8|7
1735467990000|2024-12-29 10:26:30|453.09|450.79|453|450.7|453.12|450.82|453|450.7|14
1735468000000|2024-12-29 10:26:40|453.01|450.71|453.04|450.74|453.04|450.74|453|450.7|10
1735468010000|2024-12-29 10:26:50|453.03|450.73|453.05|450.75|453.05|450.75|453|450.7|11
1735468020000|2024-12-29 10:27:00|453.06|450.76|453.16|450.86|453.16|450.86|453.04|450.74|10
1735468030000|2024-12-29 10:27:10|453.17|450.87|453.14|450.84|453.17|450.87|453.14|450.84|5
1735468040000|2024-12-29 10:27:20|453.15|450.85|453.15|450.85|453.15|450.85|453.13|450.83|4
1735468050000|2024-12-29 10:27:30|453.17|450.87|453.16|450.86|453.17|450.87|453.15|450.85|4
1735468060000|2024-12-29 10:27:40|453.15|450.85|452.99|450.69|453.15|450.85|452.95|450.65|11
1735468070000|2024-12-29 10:27:50|453|450.7|452.99|450.69|453.04|450.74|452.99|450.69|10
1735468080000|2024-12-29 10:28:00|453.01|450.71|452.93|450.63|453.01|450.71|452.92|450.62|11
1735468090000|2024-12-29 10:28:10|452.92|450.62|452.85|450.55|452.92|450.62|452.84|450.54|12
1735468100000|2024-12-29 10:28:20|452.86|450.56|452.84|450.54|452.87|450.57|452.84|450.54|13
1735468110000|2024-12-29 10:28:30|452.82|450.52|452.81|450.51|452.83|450.53|452.8|450.5|5
1735468120000|2024-12-29 10:28:40|452.8|450.5|452.83|450.53|452.84|450.54|452.78|450.48|10
1735468130000|2024-12-29 10:28:50|452.84|450.54|452.9|450.6|452.92|450.62|452.84|450.54|8
1735468140000|2024-12-29 10:29:00|452.88|450.58|452.91|450.61|452.91|450.61|452.86|450.56|7
1735468150000|2024-12-29 10:29:10|452.92|450.62|452.94|450.64|452.94|450.64|452.92|450.62|2
1735468160000|2024-12-29 10:29:20|452.95|450.65|452.97|450.67|452.99|450.69|452.95|450.65|13
1735468170000|2024-12-29 10:29:30|452.98|450.68|453.05|450.75|453.05|450.75|452.98|450.68|12
1735468180000|2024-12-29 10:29:40|453.04|450.74|453.04|450.74|453.05|450.75|453.04|450.74|7
1735468190000|2024-12-29 10:29:50|453.06|450.76|453.07|450.77|453.07|450.77|452.92|450.62|19
1735468200000|2024-12-29 10:30:00|453.05|450.75|453.12|450.82|453.12|450.82|453.03|450.73|8
1735468210000|2024-12-29 10:30:10|453.11|450.81|452.97|450.67|453.11|450.81|452.97|450.67|12
1735468220000|2024-12-29 10:30:20|452.96|450.66|452.83|450.53|452.96|450.66|452.82|450.52|20
1735468230000|2024-12-29 10:30:30|452.87|450.57|452.87|450.57|452.87|450.57|452.87|450.57|1
1735468240000|2024-12-29 10:30:40|452.89|450.59|452.96|450.66|453|450.7|452.89|450.59|9
1735468250000|2024-12-29 10:30:50|452.97|450.67|453.03|450.73|453.03|450.73|452.97|450.67|10
1735468260000|2024-12-29 10:31:00|453.05|450.75|453.06|450.76|453.13|450.83|453.05|450.75|15
1735468270000|2024-12-29 10:31:10|453.07|450.77|453.06|450.76|453.07|450.77|453.06|450.76|8
1735468280000|2024-12-29 10:31:20|453.07|450.77|453.24|450.94|453.25|450.95|453.07|450.77|8
1735468290000|2024-12-29 10:31:30|453.25|450.95|453.27|450.97|453.28|450.98|453.25|450.95|5
1735468300000|2024-12-29 10:31:40|453.25|450.95|453.4|451.1|453.42|451.12|453.25|450.95|11
1735468310000|2024-12-29 10:31:50|453.41|451.11|453.19|450.89|453.41|451.11|453.19|450.89|6
1735468320000|2024-12-29 10:32:00|453.2|450.9|453.31|451.01|453.32|451.02|453.2|450.9|8
1735468330000|2024-12-29 10:32:10|453.33|451.03|453.16|450.86|453.33|451.03|453.16|450.86|16
1735468340000|2024-12-29 10:32:20|453.17|450.87|453.2|450.9|453.21|450.91|453.16|450.86|22
1735468350000|2024-12-29 10:32:30|453.19|450.89|453.11|450.81|453.2|450.9|453.1|450.8|9
1735468360000|2024-12-29 10:32:40|453.1|450.8|453.09|450.79|453.1|450.8|453.01|450.71|17
1735468370000|2024-12-29 10:32:50|453.07|450.77|452.98|450.68|453.07|450.77|452.97|450.67|14
1735468380000|2024-12-29 10:33:00|452.96|450.66|452.9|450.6|452.96|450.66|452.89|450.59|11
1735468390000|2024-12-29 10:33:10|452.88|450.58|452.83|450.53|452.88|450.58|452.78|450.48|18
1735468400000|2024-12-29 10:33:20|452.84|450.54|452.8|450.5|452.84|450.54|452.79|450.49|13
1735468410000|2024-12-29 10:33:30|452.82|450.52|452.87|450.57|452.88|450.58|452.81|450.51|18
1735468420000|2024-12-29 10:33:40|452.88|450.58|453.04|450.74|453.04|450.74|452.88|450.58|18
1735468430000|2024-12-29 10:33:50|453.03|450.73|453.11|450.81|453.11|450.81|453.03|450.73|6
1735468440000|2024-12-29 10:34:00|453.15|450.85|453.22|450.92|453.22|450.92|453.14|450.84|17
1735468450000|2024-12-29 10:34:10|453.21|450.91|453.13|450.83|453.21|450.91|453.12|450.82|8
1735468460000|2024-12-29 10:34:20|453.12|450.82|453.12|450.82|453.15|450.85|453.1|450.8|13
1735468470000|2024-12-29 10:34:30|453.15|450.85|453.25|450.95|453.25|450.95|453.15|450.85|8
1735468480000|2024-12-29 10:34:40|453.26|450.96|453.34|451.04|453.34|451.04|453.25|450.95|5
1735468490000|2024-12-29 10:34:50|453.37|451.07|453.23|450.93|453.37|451.07|453.23|450.93|10
1735468500000|2024-12-29 10:35:00|453.22|450.92|453.14|450.84|453.23|450.93|453.1|450.8|20
1735468510000|2024-12-29 10:35:10|453.13|450.83|453.22|450.92|453.25|450.95|453.13|450.83|23
1735468520000|2024-12-29 10:35:20|453.21|450.91|453.24|450.94|453.25|450.95|453.21|450.91|9
1735468530000|2024-12-29 10:35:30|453.25|450.95|453.25|450.95|453.26|450.96|453.23|450.93|6
1735468540000|2024-12-29 10:35:40|453.26|450.96|453.29|450.99|453.34|451.04|453.26|450.96|18
1735468550000|2024-12-29 10:35:50|453.31|451.01|453.27|450.97|453.31|451.01|453.25|450.95|15
1735468560000|2024-12-29 10:36:00|453.25|450.95|453.22|450.92|453.25|450.95|453.22|450.92|7
1735468570000|2024-12-29 10:36:10|453.23|450.93|453.15|450.85|453.23|450.93|453.14|450.84|17
1735468580000|2024-12-29 10:36:20|453.08|450.78|452.95|450.65|453.08|450.78|452.93|450.63|15
1735468590000|2024-12-29 10:36:30|452.97|450.67|452.91|450.61|452.98|450.68|452.91|450.61|12
1735468600000|2024-12-29 10:36:40|452.9|450.6|452.95|450.65|452.95|450.65|452.84|450.54|9
1735468610000|2024-12-29 10:36:50|452.94|450.64|452.94|450.64|452.95|450.65|452.94|450.64|5
1735468620000|2024-12-29 10:37:00|452.93|450.63|452.72|450.42|452.93|450.63|452.68|450.38|21
1735468630000|2024-12-29 10:37:10|452.74|450.44|452.79|450.49|452.8|450.5|452.72|450.42|17
1735468640000|2024-12-29 10:37:20|452.8|450.5|452.93|450.63|452.93|450.63|452.77|450.47|17
1735468650000|2024-12-29 10:37:30|452.91|450.61|452.96|450.66|452.97|450.67|452.89|450.59|9
1735468660000|2024-12-29 10:37:40|452.95|450.65|452.93|450.63|452.95|450.65|452.91|450.61|8
1735468670000|2024-12-29 10:37:50|452.92|450.62|453.07|450.77|453.09|450.79|452.92|450.62|15
1735468680000|2024-12-29 10:38:00|453.09|450.79|453.02|450.72|453.15|450.85|453.02|450.72|14
1735468690000|2024-12-29 10:38:10|453.04|450.74|452.95|450.65|453.04|450.74|452.95|450.65|9
1735468700000|2024-12-29 10:38:20|452.96|450.66|452.95|450.65|452.98|450.68|452.93|450.63|7
1735468710000|2024-12-29 10:38:30|452.94|450.64|452.97|450.67|452.99|450.69|452.91|450.61|11
1735468720000|2024-12-29 10:38:40|452.99|450.69|453|450.7|453.02|450.72|452.99|450.69|6
1735468730000|2024-12-29 10:38:50|452.99|450.69|452.93|450.63|452.99|450.69|452.91|450.61|5
1735468740000|2024-12-29 10:39:00|452.96|450.66|452.94|450.64|452.96|450.66|452.92|450.62|7
1735468750000|2024-12-29 10:39:10|452.92|450.62|452.99|450.69|453.02|450.72|452.92|450.62|25
1735468760000|2024-12-29 10:39:20|453|450.7|453.12|450.82|453.12|450.82|453|450.7|12
1735468770000|2024-12-29 10:39:30|453.11|450.81|453.19|450.89|453.19|450.89|453.11|450.81|8
1735468780000|2024-12-29 10:39:40|453.17|450.87|453.15|450.85|453.17|450.87|453.13|450.83|6
1735468790000|2024-12-29 10:39:50|453.14|450.84|453.13|450.83|453.21|450.91|453.11|450.81|11
1735468800000|2024-12-29 10:40:00|453.12|450.82|453.1|450.8|453.12|450.82|453.1|450.8|11
1735468810000|2024-12-29 10:40:10|453.11|450.81|453.06|450.76|453.16|450.86|452.99|450.69|16
1735468820000|2024-12-29 10:40:20|453.08|450.78|453.24|450.94|453.25|450.95|453.03|450.73|11
1735468830000|2024-12-29 10:40:30|453.23|450.93|453.2|450.9|453.31|451.01|453.19|450.89|18
1735468840000|2024-12-29 10:40:40|453.21|450.91|453.42|451.12|453.47|451.17|453.2|450.9|16
1735468850000|2024-12-29 10:40:50|453.43|451.13|453.43|451.13|453.45|451.15|453.42|451.12|13
1735468860000|2024-12-29 10:41:00|453.45|451.15|453.45|451.15|453.55|451.25|453.44|451.14|18
1735468870000|2024-12-29 10:41:10|453.43|451.13|453.39|451.09|453.43|451.13|453.33|451.03|16
1735468880000|2024-12-29 10:41:20|453.38|451.08|453.4|451.1|453.41|451.11|453.3|451|14
1735468890000|2024-12-29 10:41:30|453.39|451.09|453.43|451.13|453.43|451.13|453.39|451.09|9
1735468900000|2024-12-29 10:41:40|453.44|451.14|453.43|451.13|453.47|451.17|453.42|451.12|8
1735468910000|2024-12-29 10:41:50|453.45|451.15|453.33|451.03|453.45|451.15|453.33|451.03|14
1735468920000|2024-12-29 10:42:00|453.32|451.02|453.3|451|453.37|451.07|453.18|450.88|22
1735468930000|2024-12-29 10:42:10|453.29|450.99|453.29|450.99|453.31|451.01|453.25|450.95|13
1735468940000|2024-12-29 10:42:20|453.3|451|453.3|451|453.3|451|453.3|451|1
1735468950000|2024-12-29 10:42:30|453.29|450.99|453.29|450.99|453.3|451|453.28|450.98|8
1735468960000|2024-12-29 10:42:40|453.3|451|453.14|450.84|453.3|451|453.12|450.82|10
1735468970000|2024-12-29 10:42:50|453.19|450.89|453.25|450.95|453.27|450.97|453.14|450.84|13
1735468980000|2024-12-29 10:43:00|453.24|450.94|453.23|450.93|453.24|450.94|453.23|450.93|10
1735468990000|2024-12-29 10:43:10|453.22|450.92|453.08|450.78|453.22|450.92|453.08|450.78|8
1735469000000|2024-12-29 10:43:20|453.09|450.79|453.03|450.73|453.11|450.81|453.03|450.73|11
1735469010000|2024-12-29 10:43:30|453.05|450.75|453.12|450.82|453.12|450.82|453.05|450.75|5
1735469020000|2024-12-29 10:43:40|453.11|450.81|453.12|450.82|453.15|450.85|453.11|450.81|10
1735469030000|2024-12-29 10:43:50|453.13|450.83|453.22|450.92|453.23|450.93|453.13|450.83|7
1735469040000|2024-12-29 10:44:00|453.23|450.93|453.22|450.92|453.24|450.94|453.2|450.9|12
1735469050000|2024-12-29 10:44:10|453.2|450.9|453.17|450.87|453.2|450.9|453.16|450.86|10
1735469060000|2024-12-29 10:44:20|453.16|450.86|453.14|450.84|453.17|450.87|453.14|450.84|14
1735469070000|2024-12-29 10:44:30|453.15|450.85|453.2|450.9|453.2|450.9|453.15|450.85|5
1735469080000|2024-12-29 10:44:40|453.19|450.89|453.19|450.89|453.22|450.92|453.18|450.88|8
1735469090000|2024-12-29 10:44:50|453.18|450.88|453.18|450.88|453.2|450.9|453.14|450.84|11
1735469100000|2024-12-29 10:45:00|453.2|450.9|453.19|450.89|453.21|450.91|453.17|450.87|10
1735469110000|2024-12-29 10:45:10|453.21|450.91|453.29|450.99|453.32|451.02|453.21|450.91|10
1735469120000|2024-12-29 10:45:20|453.31|451.01|453.4|451.1|453.42|451.12|453.31|451.01|6
1735469130000|2024-12-29 10:45:30|453.38|451.08|453.41|451.11|453.42|451.12|453.38|451.08|8
1735469140000|2024-12-29 10:45:40|453.42|451.12|453.42|451.12|453.43|451.13|453.42|451.12|5
1735469150000|2024-12-29 10:45:50|453.43|451.13|453.36|451.06|453.43|451.13|453.34|451.04|8
1735469160000|2024-12-29 10:46:00|453.35|451.05|453.34|451.04|453.36|451.06|453.29|450.99|15
1735469170000|2024-12-29 10:46:10|453.35|451.05|453.38|451.08|453.4|451.1|453.35|451.05|15
1735469180000|2024-12-29 10:46:20|453.37|451.07|453.2|450.9|453.37|451.07|453.2|450.9|9
1735469190000|2024-12-29 10:46:30|453.19|450.89|453.18|450.88|453.22|450.92|453.12|450.82|14
1735469200000|2024-12-29 10:46:40|453.17|450.87|453.12|450.82|453.19|450.89|453.12|450.82|12
1735469210000|2024-12-29 10:46:50|453.11|450.81|453.1|450.8|453.15|450.85|453.09|450.79|13
1735469220000|2024-12-29 10:47:00|453.09|450.79|453.1|450.8|453.1|450.8|452.98|450.68|14
1735469230000|2024-12-29 10:47:10|453.09|450.79|452.98|450.68|453.09|450.79|452.97|450.67|15
1735469240000|2024-12-29 10:47:20|452.99|450.69|453|450.7|453|450.7|452.99|450.69|4
1735469260000|2024-12-29 10:47:40|452.99|450.69|453.1|450.8|453.11|450.81|452.94|450.64|16
1735469270000|2024-12-29 10:47:50|453.12|450.82|453.12|450.82|453.18|450.88|453.12|450.82|8
1735469280000|2024-12-29 10:48:00|453.11|450.81|453.1|450.8|453.13|450.83|453.07|450.77|11
1735469290000|2024-12-29 10:48:10|453.08|450.78|453.14|450.84|453.15|450.85|453.08|450.78|10
1735469300000|2024-12-29 10:48:20|453.18|450.88|453.09|450.79|453.18|450.88|453.08|450.78|12
1735469310000|2024-12-29 10:48:30|453.11|450.81|453.1|450.8|453.11|450.81|453.09|450.79|3
1735469320000|2024-12-29 10:48:40|453.09|450.79|453.1|450.8|453.1|450.8|453.09|450.79|2
1735469330000|2024-12-29 10:48:50|453.09|450.79|452.9|450.6|453.09|450.79|452.88|450.58|10
1735469340000|2024-12-29 10:49:00|452.91|450.61|452.91|450.61|452.92|450.62|452.91|450.61|3
1735469350000|2024-12-29 10:49:10|452.93|450.63|452.93|450.63|452.93|450.63|452.93|450.63|1
1735469360000|2024-12-29 10:49:20|452.92|450.62|452.85|450.55|452.93|450.63|452.85|450.55|8
1735469370000|2024-12-29 10:49:30|452.86|450.56|452.9|450.6|452.9|450.6|452.86|450.56|7
1735469380000|2024-12-29 10:49:40|452.89|450.59|452.88|450.58|452.89|450.59|452.77|450.47|11
1735469390000|2024-12-29 10:49:50|452.84|450.54|452.79|450.49|452.84|450.54|452.79|450.49|6
1735469400000|2024-12-29 10:50:00|452.78|450.48|452.76|450.46|452.78|450.48|452.76|450.46|9
1735469410000|2024-12-29 10:50:10|452.77|450.47|452.78|450.48|452.81|450.51|452.76|450.46|8
1735469420000|2024-12-29 10:50:20|452.79|450.49|452.89|450.59|452.9|450.6|452.78|450.48|15
1735469430000|2024-12-29 10:50:30|452.87|450.57|452.94|450.64|452.95|450.65|452.83|450.53|16
1735469440000|2024-12-29 10:50:40|452.95|450.65|453|450.7|453.02|450.72|452.95|450.65|10
1735469450000|2024-12-29 10:50:50|453.02|450.72|452.99|450.69|453.02|450.72|452.99|450.69|6
1735469460000|2024-12-29 10:51:00|452.98|450.68|453.03|450.73|453.04|450.74|452.97|450.67|12
1735469470000|2024-12-29 10:51:10|453.02|450.72|453|450.7|453.04|450.74|452.98|450.68|9
1735469480000|2024-12-29 10:51:20|452.99|450.69|452.98|450.68|452.99|450.69|452.97|450.67|4
1735469490000|2024-12-29 10:51:30|452.99|450.69|452.98|450.68|452.99|450.69|452.98|450.68|6
1735469500000|2024-12-29 10:51:40|452.99|450.69|453.01|450.71|453.04|450.74|452.98|450.68|9
1735469510000|2024-12-29 10:51:50|453.02|450.72|453.03|450.73|453.04|450.74|453.02|450.72|10
1735469520000|2024-12-29 10:52:00|453.02|450.72|452.84|450.54|453.02|450.72|452.84|450.54|11
1735469530000|2024-12-29 10:52:10|452.85|450.55|452.79|450.49|452.89|450.59|452.79|450.49|16
1735469540000|2024-12-29 10:52:20|452.8|450.5|452.9|450.6|452.92|450.62|452.8|450.5|15
1735469550000|2024-12-29 10:52:30|452.89|450.59|452.86|450.56|452.89|450.59|452.84|450.54|5
1735469560000|2024-12-29 10:52:40|452.85|450.55|452.8|450.5|452.85|450.55|452.79|450.49|16
1735469570000|2024-12-29 10:52:50|452.81|450.51|452.78|450.48|452.81|450.51|452.76|450.46|11
1735469580000|2024-12-29 10:53:00|452.77|450.47|452.79|450.49|452.81|450.51|452.77|450.47|9
1735469590000|2024-12-29 10:53:10|452.8|450.5|452.79|450.49|452.8|450.5|452.79|450.49|4
1735469600000|2024-12-29 10:53:20|452.78|450.48|452.77|450.47|452.82|450.52|452.77|450.47|11
1735469610000|2024-12-29 10:53:30|452.76|450.46|452.85|450.55|452.85|450.55|452.74|450.44|9
1735469620000|2024-12-29 10:53:40|452.84|450.54|452.79|450.49|452.84|450.54|452.79|450.49|7
1735469630000|2024-12-29 10:53:50|452.8|450.5|452.8|450.5|452.81|450.51|452.78|450.48|11
1735469640000|2024-12-29 10:54:00|452.81|450.51|452.85|450.55|452.85|450.55|452.81|450.51|7
1735469650000|2024-12-29 10:54:10|452.87|450.57|452.8|450.5|452.88|450.58|452.79|450.49|9
1735469660000|2024-12-29 10:54:20|452.79|450.49|452.72|450.42|452.79|450.49|452.7|450.4|14
1735469670000|2024-12-29 10:54:30|452.71|450.41|452.71|450.41|452.71|450.41|452.68|450.38|12
1735469680000|2024-12-29 10:54:40|452.7|450.4|452.7|450.4|452.71|450.41|452.69|450.39|14
1735469690000|2024-12-29 10:54:50|452.68|450.38|452.68|450.38|452.7|450.4|452.66|450.36|6
1735469700000|2024-12-29 10:55:00|452.7|450.4|452.69|450.39|452.74|450.44|452.68|450.38|11
1735469710000|2024-12-29 10:55:10|452.7|450.4|452.75|450.45|452.78|450.48|452.7|450.4|8
1735469720000|2024-12-29 10:55:20|452.77|450.47|452.69|450.39|452.78|450.48|452.69|450.39|6
1735469730000|2024-12-29 10:55:30|452.7|450.4|452.71|450.41|452.71|450.41|452.69|450.39|14
1735469740000|2024-12-29 10:55:40|452.7|450.4|452.69|450.39|452.71|450.41|452.68|450.38|10
1735469750000|2024-12-29 10:55:50|452.68|450.38|452.63|450.33|452.68|450.38|452.63|450.33|5
1735469760000|2024-12-29 10:56:00|452.65|450.35|452.6|450.3|452.66|450.36|452.58|450.28|12
1735469770000|2024-12-29 10:56:10|452.64|450.34|452.6|450.3|452.64|450.34|452.6|450.3|10
1735469780000|2024-12-29 10:56:20|452.61|450.31|452.6|450.3|452.61|450.31|452.58|450.28|14
1735469790000|2024-12-29 10:56:30|452.59|450.29|452.47|450.17|452.61|450.31|452.43|450.13|19
1735469800000|2024-12-29 10:56:40|452.46|450.16|452.54|450.24|452.54|450.24|452.43|450.13|13
1735469810000|2024-12-29 10:56:50|452.56|450.26|452.58|450.28|452.59|450.29|452.56|450.26|13
1735469820000|2024-12-29 10:57:00|452.57|450.27|452.54|450.24|452.58|450.28|452.53|450.23|12
1735469830000|2024-12-29 10:57:10|452.52|450.22|452.5|450.2|452.54|450.24|452.5|450.2|8
1735469840000|2024-12-29 10:57:20|452.51|450.21|452.42|450.12|452.51|450.21|452.41|450.11|17
1735469850000|2024-12-29 10:57:30|452.44|450.14|452.44|450.14|452.44|450.14|452.42|450.12|5
1735469860000|2024-12-29 10:57:40|452.43|450.13|452.49|450.19|452.51|450.21|452.43|450.13|10
1735469870000|2024-12-29 10:57:50|452.48|450.18|452.44|450.14|452.5|450.2|452.44|450.14|11
1735469880000|2024-12-29 10:58:00|452.48|450.18|452.53|450.23|452.53|450.23|452.42|450.12|17
1735469890000|2024-12-29 10:58:10|452.52|450.22|452.52|450.22|452.53|450.23|452.52|450.22|3
1735469900000|2024-12-29 10:58:20|452.51|450.21|452.6|450.3|452.61|450.31|452.51|450.21|12
1735469910000|2024-12-29 10:58:30|452.59|450.29|452.59|450.29|452.59|450.29|452.56|450.26|6
1735469920000|2024-12-29 10:58:40|452.58|450.28|452.59|450.29|452.59|450.29|452.57|450.27|14
1735469930000|2024-12-29 10:58:50|452.58|450.28|452.59|450.29|452.59|450.29|452.56|450.26|9
1735469940000|2024-12-29 10:59:00|452.58|450.28|452.59|450.29|452.59|450.29|452.58|450.28|6
1735469950000|2024-12-29 10:59:10|452.58|450.28|452.57|450.27|452.59|450.29|452.56|450.26|11
1735469960000|2024-12-29 10:59:20|452.56|450.26|452.56|450.26|452.56|450.26|452.54|450.24|12
1735469970000|2024-12-29 10:59:30|452.57|450.27|452.57|450.27|452.63|450.33|452.55|450.25|10
1735469980000|2024-12-29 10:59:40|452.6|450.3|452.6|450.3|452.62|450.32|452.58|450.28|7
1735469990000|2024-12-29 10:59:50|452.59|450.29|452.61|450.31|452.61|450.31|452.59|450.29|12
1735470000000|2024-12-29 11:00:00|452.59|450.29|452.72|450.42|452.74|450.44|452.59|450.29|13
1735470010000|2024-12-29 11:00:10|452.74|450.44|452.71|450.41|452.74|450.44|452.69|450.39|8
1735470020000|2024-12-29 11:00:20|452.7|450.4|452.79|450.49|452.79|450.49|452.64|450.34|14
1735470030000|2024-12-29 11:00:30|452.8|450.5|452.74|450.44|452.9|450.6|452.72|450.42|16
1735470040000|2024-12-29 11:00:40|452.73|450.43|452.74|450.44|452.75|450.45|452.73|450.43|5
1735470050000|2024-12-29 11:00:50|452.75|450.45|452.7|450.4|452.75|450.45|452.6|450.3|12
1735470060000|2024-12-29 11:01:00|452.71|450.41|452.72|450.42|452.73|450.43|452.71|450.41|13
1735470070000|2024-12-29 11:01:10|452.71|450.41|452.82|450.52|452.87|450.57|452.71|450.41|12
1735470080000|2024-12-29 11:01:20|452.81|450.51|452.82|450.52|452.82|450.52|452.79|450.49|5
1735470090000|2024-12-29 11:01:30|452.84|450.54|452.8|450.5|452.84|450.54|452.79|450.49|8
1735470100000|2024-12-29 11:01:40|452.81|450.51|452.79|450.49|452.83|450.53|452.78|450.48|7
1735470110000|2024-12-29 11:01:50|452.8|450.5|452.62|450.32|452.82|450.52|452.62|450.32|16
1735470120000|2024-12-29 11:02:00|452.64|450.34|452.78|450.48|452.78|450.48|452.62|450.32|16
1735470130000|2024-12-29 11:02:10|452.77|450.47|452.72|450.42|452.78|450.48|452.68|450.38|13
1735470140000|2024-12-29 11:02:20|452.69|450.39|452.57|450.27|452.73|450.43|452.57|450.27|20
1735470150000|2024-12-29 11:02:30|452.59|450.29|452.62|450.32|452.64|450.34|452.52|450.22|14
1735470160000|2024-12-29 11:02:40|452.6|450.3|452.5|450.2|452.62|450.32|452.5|450.2|18
1735470170000|2024-12-29 11:02:50|452.49|450.19|452.5|450.2|452.51|450.21|452.48|450.18|6
1735470180000|2024-12-29 11:03:00|452.48|450.18|452.45|450.15|452.49|450.19|452.35|450.05|11
1735470190000|2024-12-29 11:03:10|452.46|450.16|452.43|450.13|452.46|450.16|452.43|450.13|8
1735470200000|2024-12-29 11:03:20|452.44|450.14|452.37|450.07|452.48|450.18|452.37|450.07|19
1735470210000|2024-12-29 11:03:30|452.4|450.1|452.26|449.96|452.4|450.1|452.26|449.96|15
1735470220000|2024-12-29 11:03:40|452.25|449.95|452.22|449.92|452.25|449.95|452.19|449.89|13
1735470230000|2024-12-29 11:03:50|452.21|449.91|452.19|449.89|452.21|449.91|452.15|449.85|16
1735470240000|2024-12-29 11:04:00|452.18|449.88|452.25|449.95|452.25|449.95|452.18|449.88|12
1735470250000|2024-12-29 11:04:10|452.24|449.94|452.12|449.82|452.24|449.94|452.12|449.82|15
1735470260000|2024-12-29 11:04:20|452.11|449.81|452.1|449.8|452.11|449.81|452.09|449.79|6
1735470270000|2024-12-29 11:04:30|452.09|449.79|452.1|449.8|452.12|449.82|452.09|449.79|7
1735470280000|2024-12-29 11:04:40|452.09|449.79|452.1|449.8|452.13|449.83|452.09|449.79|10
1735470290000|2024-12-29 11:04:50|452.09|449.79|452.03|449.73|452.11|449.81|452.03|449.73|11
1735470300000|2024-12-29 11:05:00|451.99|449.69|452.06|449.76|452.07|449.77|451.99|449.69|16
1735470310000|2024-12-29 11:05:10|452.07|449.77|452.25|449.95|452.25|449.95|452.07|449.77|13
1735470320000|2024-12-29 11:05:20|452.24|449.94|452.3|450|452.31|450.01|452.24|449.94|14
1735470330000|2024-12-29 11:05:30|452.31|450.01|452.38|450.08|452.42|450.12|452.3|450|13
1735470340000|2024-12-29 11:05:40|452.4|450.1|452.39|450.09|452.41|450.11|452.36|450.06|9
1735470350000|2024-12-29 11:05:50|452.37|450.07|452.34|450.04|452.41|450.11|452.34|450.04|19
1735470360000|2024-12-29 11:06:00|452.31|450.01|452.28|449.98|452.35|450.05|452.28|449.98|19
1735470370000|2024-12-29 11:06:10|452.24|449.94|452.3|450|452.31|450.01|452.24|449.94|8
1735470380000|2024-12-29 11:06:20|452.28|449.98|452.45|450.15|452.45|450.15|452.26|449.96|15
1735470390000|2024-12-29 11:06:30|452.38|450.08|452.32|450.02|452.44|450.14|452.32|450.02|19
1735470400000|2024-12-29 11:06:40|452.27|449.97|452.34|450.04|452.35|450.05|452.26|449.96|20
1735470410000|2024-12-29 11:06:50|452.41|450.11|452.37|450.07|452.48|450.18|452.37|450.07|16
1735470420000|2024-12-29 11:07:00|452.35|450.05|452.33|450.03|452.35|450.05|452.31|450.01|15
1735470430000|2024-12-29 11:07:10|452.39|450.09|452.48|450.18|452.51|450.21|452.32|450.02|24
1735470440000|2024-12-29 11:07:20|452.46|450.16|452.44|450.14|452.52|450.22|452.43|450.13|16
1735470450000|2024-12-29 11:07:30|452.48|450.18|452.34|450.04|452.48|450.18|452.34|450.04|14
1735470460000|2024-12-29 11:07:40|452.33|450.03|452.34|450.04|452.37|450.07|452.27|449.97|23
1735470470000|2024-12-29 11:07:50|452.36|450.06|452.24|449.94|452.38|450.08|452.23|449.93|18
1735470480000|2024-12-29 11:08:00|452.25|449.95|452.15|449.85|452.3|450|452.15|449.85|14
1735470490000|2024-12-29 11:08:10|452.14|449.84|452.08|449.78|452.18|449.88|452.04|449.74|15
1735470500000|2024-12-29 11:08:20|452.1|449.8|452.07|449.77|452.14|449.84|452.07|449.77|22
1735470510000|2024-12-29 11:08:30|452.08|449.78|452.11|449.81|452.11|449.81|452.06|449.76|12
1735470520000|2024-12-29 11:08:40|452.09|449.79|452.11|449.81|452.11|449.81|452.04|449.74|13
1735470530000|2024-12-29 11:08:50|452.09|449.79|452.13|449.83|452.13|449.83|452.07|449.77|12
1735470540000|2024-12-29 11:09:00|452.15|449.85|452.1|449.8|452.15|449.85|452.09|449.79|13
1735470550000|2024-12-29 11:09:10|452.09|449.79|452.11|449.81|452.12|449.82|452.06|449.76|11
1735470560000|2024-12-29 11:09:20|452.12|449.82|452.11|449.81|452.12|449.82|452.08|449.78|9
1735470570000|2024-12-29 11:09:30|452.13|449.83|452.08|449.78|452.15|449.85|452.08|449.78|17
1735470580000|2024-12-29 11:09:40|452.1|449.8|452.08|449.78|452.1|449.8|452.07|449.77|13
1735470590000|2024-12-29 11:09:50|452.1|449.8|452.06|449.76|452.1|449.8|452.05|449.75|10
1735470600000|2024-12-29 11:10:00|452.05|449.75|452.08|449.78|452.1|449.8|452.05|449.75|15
1735470610000|2024-12-29 11:10:10|452.07|449.77|452.09|449.79|452.09|449.79|451.91|449.61|14
1735470620000|2024-12-29 11:10:20|452.08|449.78|452.11|449.81|452.14|449.84|452.08|449.78|7
1735470630000|2024-12-29 11:10:30|452.08|449.78|452.16|449.86|452.17|449.87|452.08|449.78|8
1735470640000|2024-12-29 11:10:40|452.15|449.85|451.99|449.69|452.15|449.85|451.96|449.66|18
1735470650000|2024-12-29 11:10:50|451.98|449.68|451.97|449.67|451.98|449.68|451.93|449.63|11
1735470660000|2024-12-29 11:11:00|451.98|449.68|452.06|449.76|452.08|449.78|451.96|449.66|16
1735470670000|2024-12-29 11:11:10|452.07|449.77|451.86|449.56|452.07|449.77|451.86|449.56|14
1735470680000|2024-12-29 11:11:20|451.83|449.53|451.87|449.57|451.87|449.57|451.79|449.49|13
1735470690000|2024-12-29 11:11:30|451.85|449.55|451.81|449.51|451.85|449.55|451.78|449.48|9
1735470700000|2024-12-29 11:11:40|451.82|449.52|451.84|449.54|451.85|449.55|451.81|449.51|17
1735470710000|2024-12-29 11:11:50|451.83|449.53|451.74|449.44|451.84|449.54|451.72|449.42|16
1735470720000|2024-12-29 11:12:00|451.73|449.43|451.81|449.51|451.83|449.53|451.73|449.43|16
1735470730000|2024-12-29 11:12:10|451.82|449.52|451.77|449.47|451.82|449.52|451.77|449.47|12
1735470740000|2024-12-29 11:12:20|451.75|449.45|451.8|449.5|451.8|449.5|451.75|449.45|7
1735470750000|2024-12-29 11:12:30|451.84|449.54|451.79|449.49|451.87|449.57|451.76|449.46|21
1735470760000|2024-12-29 11:12:40|451.76|449.46|451.77|449.47|451.78|449.48|451.76|449.46|5
1735470770000|2024-12-29 11:12:50|451.76|449.46|451.77|449.47|451.77|449.47|451.73|449.43|4
1735470780000|2024-12-29 11:13:00|451.79|449.49|451.78|449.48|451.79|449.49|451.76|449.46|9
1735470790000|2024-12-29 11:13:10|451.79|449.49|451.85|449.55|451.86|449.56|451.79|449.49|8
1735470800000|2024-12-29 11:13:20|451.82|449.52|451.72|449.42|451.82|449.52|451.72|449.42|7
1735470810000|2024-12-29 11:13:30|451.71|449.41|451.74|449.44|451.77|449.47|451.69|449.39|17
1735470820000|2024-12-29 11:13:40|451.78|449.48|451.73|449.43|451.78|449.48|451.73|449.43|10
1735470830000|2024-12-29 11:13:50|451.74|449.44|451.79|449.49|451.79|449.49|451.74|449.44|8
1735470840000|2024-12-29 11:14:00|451.78|449.48|451.71|449.41|451.8|449.5|451.7|449.4|20
1735470850000|2024-12-29 11:14:10|451.72|449.42|451.74|449.44|451.74|449.44|451.71|449.41|3
1735470860000|2024-12-29 11:14:20|451.71|449.41|451.74|449.44|451.78|449.48|451.71|449.41|10
1735470870000|2024-12-29 11:14:30|451.69|449.39|451.71|449.41|451.77|449.47|451.67|449.37|14
1735470880000|2024-12-29 11:14:40|451.7|449.4|451.66|449.36|451.71|449.41|451.65|449.35|18
1735470890000|2024-12-29 11:14:50|451.65|449.35|451.58|449.28|451.65|449.35|451.54|449.24|15
1735470900000|2024-12-29 11:15:00|451.61|449.31|451.54|449.24|451.61|449.31|451.49|449.19|14
1735470910000|2024-12-29 11:15:10|451.51|449.21|451.53|449.23|451.61|449.31|451.48|449.18|18
1735470920000|2024-12-29 11:15:20|451.54|449.24|451.56|449.26|451.67|449.37|451.52|449.22|21
1735470930000|2024-12-29 11:15:30|451.53|449.23|451.55|449.25|451.55|449.25|451.46|449.16|17
1735470940000|2024-12-29 11:15:40|451.54|449.24|451.53|449.23|451.56|449.26|451.49|449.19|10
1735470950000|2024-12-29 11:15:50|451.52|449.22|451.51|449.21|451.53|449.23|451.41|449.11|16
1735470960000|2024-12-29 11:16:00|451.47|449.17|451.5|449.2|451.56|449.26|451.46|449.16|15
1735470970000|2024-12-29 11:16:10|451.47|449.17|451.45|449.15|451.48|449.18|451.44|449.14|8
1735470980000|2024-12-29 11:16:20|451.44|449.14|451.46|449.16|451.46|449.16|451.4|449.1|9
1735470990000|2024-12-29 11:16:30|451.57|449.27|451.56|449.26|451.57|449.27|451.52|449.22|11
1735471000000|2024-12-29 11:16:40|451.57|449.27|451.47|449.17|451.57|449.27|451.45|449.15|8
1735471010000|2024-12-29 11:16:50|451.48|449.18|451.47|449.17|451.49|449.19|451.46|449.16|8
1735471020000|2024-12-29 11:17:00|451.45|449.15|451.46|449.16|451.47|449.17|451.45|449.15|6
1735471030000|2024-12-29 11:17:10|451.5|449.2|451.48|449.18|451.51|449.21|451.47|449.17|8
1735471040000|2024-12-29 11:17:20|451.46|449.16|451.5|449.2|451.5|449.2|451.45|449.15|14
1735471050000|2024-12-29 11:17:30|451.51|449.21|451.49|449.19|451.51|449.21|451.46|449.16|10
1735471060000|2024-12-29 11:17:40|451.48|449.18|451.5|449.2|451.5|449.2|451.48|449.18|9
1735471070000|2024-12-29 11:17:50|451.52|449.22|451.55|449.25|451.55|449.25|451.51|449.21|7
1735471080000|2024-12-29 11:18:00|451.52|449.22|451.57|449.27|451.58|449.28|451.52|449.22|14
1735471090000|2024-12-29 11:18:10|451.55|449.25|451.52|449.22|451.57|449.27|451.52|449.22|12
1735471100000|2024-12-29 11:18:20|451.49|449.19|451.5|449.2|451.5|449.2|451.49|449.19|2
1735471110000|2024-12-29 11:18:30|451.49|449.19|451.5|449.2|451.5|449.2|451.45|449.15|10
1735471120000|2024-12-29 11:18:40|451.45|449.15|451.6|449.3|451.61|449.31|451.45|449.15|15
1735471130000|2024-12-29 11:18:50|451.59|449.29|451.57|449.27|451.63|449.33|451.53|449.23|11
1735471140000|2024-12-29 11:19:00|451.53|449.23|451.55|449.25|451.55|449.25|451.51|449.21|13
1735471150000|2024-12-29 11:19:10|451.54|449.24|451.52|449.22|451.57|449.27|451.42|449.12|19
1735471160000|2024-12-29 11:19:20|451.5|449.2|451.5|449.2|451.5|449.2|451.46|449.16|9
1735471170000|2024-12-29 11:19:30|451.46|449.16|451.47|449.17|451.49|449.19|451.46|449.16|5
1735471180000|2024-12-29 11:19:40|451.51|449.21|451.47|449.17|451.51|449.21|451.46|449.16|13
1735471190000|2024-12-29 11:19:50|451.51|449.21|451.52|449.22|451.53|449.23|451.28|448.98|10
1735471200000|2024-12-29 11:20:00|451.51|449.21|451.55|449.25|451.55|449.25|451.51|449.21|7
1735471210000|2024-12-29 11:20:10|451.54|449.24|451.48|449.18|451.54|449.24|451.45|449.15|15
1735471220000|2024-12-29 11:20:20|451.5|449.2|451.5|449.2|451.5|449.2|451.49|449.19|3
1735471230000|2024-12-29 11:20:30|451.49|449.19|451.59|449.29|451.59|449.29|451.47|449.17|9
1735471240000|2024-12-29 11:20:40|451.55|449.25|451.48|449.18|451.58|449.28|451.45|449.15|15
1735471250000|2024-12-29 11:20:50|451.5|449.2|451.55|449.25|451.55|449.25|451.48|449.18|7
1735471260000|2024-12-29 11:21:00|451.49|449.19|451.49|449.19|451.53|449.23|451.49|449.19|3
1735471280000|2024-12-29 11:21:20|451.43|449.13|451.41|449.11|451.43|449.13|451.41|449.11|2
1735471300000|2024-12-29 11:21:40|451.44|449.14|451.47|449.17|451.52|449.22|451.44|449.14|10
1735471310000|2024-12-29 11:21:50|451.45|449.15|451.42|449.12|451.47|449.17|451.39|449.09|7
1735471320000|2024-12-29 11:22:00|451.43|449.13|451.52|449.22|451.52|449.22|451.43|449.13|5
1735471330000|2024-12-29 11:22:10|451.53|449.23|451.57|449.27|451.57|449.27|451.52|449.22|7
1735471340000|2024-12-29 11:22:20|451.61|449.31|451.85|449.55|451.85|449.55|451.61|449.31|9
1735471350000|2024-12-29 11:22:30|451.91|449.61|452.01|449.71|452.01|449.71|451.91|449.61|11
1735471360000|2024-12-29 11:22:40|451.94|449.64|451.95|449.65|451.99|449.69|451.9|449.6|11
1735471370000|2024-12-29 11:22:50|451.9|449.6|451.65|449.35|451.92|449.62|451.65|449.35|14
1735471400000|2024-12-29 11:23:20|451.61|449.31|451.55|449.25|451.64|449.34|451.52|449.22|5
1735471410000|2024-12-29 11:23:30|451.59|449.29|451.58|449.28|451.59|449.29|451.58|449.28|2
1735471430000|2024-12-29 11:23:50|451.52|449.22|451.51|449.21|451.56|449.26|451.51|449.21|5
1735471440000|2024-12-29 11:24:00|451.42|449.12|451.45|449.15|451.45|449.15|451.42|449.12|2
1735471480000|2024-12-29 11:24:40|451.14|448.84|451.15|448.85|451.15|448.85|451.14|448.84|2
1735471520000|2024-12-29 11:25:20|450.91|448.61|450.91|448.61|450.91|448.61|450.91|448.61|1
1735471540000|2024-12-29 11:25:40|450.93|448.63|450.91|448.61|450.93|448.63|450.91|448.61|4
1735471550000|2024-12-29 11:25:50|450.82|448.52|450.76|448.46|450.82|448.52|450.76|448.46|2
1735471560000|2024-12-29 11:26:00|450.81|448.51|450.88|448.58|450.88|448.58|450.8|448.5|4
1735471570000|2024-12-29 11:26:10|450.95|448.65|450.98|448.68|450.98|448.68|450.88|448.58|7
1735471590000|2024-12-29 11:26:30|450.99|448.69|451.12|448.82|451.12|448.82|450.99|448.69|6
1735471600000|2024-12-29 11:26:40|451.13|448.83|451.14|448.84|451.14|448.84|451.13|448.83|2
1735471730000|2024-12-29 11:28:50|451.24|448.94|451.48|449.18|451.52|449.22|451.24|448.94|9
1735471750000|2024-12-29 11:29:10|451.14|448.84|451.14|448.84|451.14|448.84|451.14|448.84|1
1735472030000|2024-12-29 11:33:50|451.24|448.94|451.38|449.08|451.38|449.08|451.24|448.94|2
1735472060000|2024-12-29 11:34:20|451.15|448.85|451.15|448.85|451.15|448.85|451.15|448.85|1
1735472080000|2024-12-29 11:34:40|451.2|448.9|451.15|448.85|451.31|449.01|451.15|448.85|3
1735472100000|2024-12-29 11:35:00|451.36|449.06|451.36|449.06|451.36|449.06|451.36|449.06|1
1735472110000|2024-12-29 11:35:10|451.38|449.08|451.4|449.1|451.4|449.1|451.37|449.07|4
1735472120000|2024-12-29 11:35:20|451.41|449.11|451.41|449.11|451.41|449.11|451.41|449.11|1
1735472160000|2024-12-29 11:36:00|451.43|449.13|451.53|449.23|451.53|449.23|451.43|449.13|2
1735472190000|2024-12-29 11:36:30|451.45|449.15|451.51|449.21|451.51|449.21|451.45|449.15|2
1735472200000|2024-12-29 11:36:40|451.44|449.14|451.37|449.07|451.47|449.17|451.33|449.03|4
1735472210000|2024-12-29 11:36:50|451.39|449.09|451.41|449.11|451.41|449.11|451.39|449.09|3
1735472220000|2024-12-29 11:37:00|451.43|449.13|451.46|449.16|451.46|449.16|451.43|449.13|2
1735472240000|2024-12-29 11:37:20|451.49|449.19|451.52|449.22|451.52|449.22|451.49|449.19|2
1735472250000|2024-12-29 11:37:30|451.54|449.24|451.62|449.32|451.62|449.32|451.54|449.24|4
1735472280000|2024-12-29 11:38:00|451.65|449.35|451.58|449.28|451.65|449.35|451.48|449.18|5
1735472290000|2024-12-29 11:38:10|451.59|449.29|451.67|449.37|451.67|449.37|451.59|449.29|4
1735472300000|2024-12-29 11:38:20|451.57|449.27|451.58|449.28|451.58|449.28|451.53|449.23|3
1735472310000|2024-12-29 11:38:30|451.6|449.3|451.6|449.3|451.66|449.36|451.6|449.3|5
1735472320000|2024-12-29 11:38:40|451.61|449.31|451.62|449.32|451.62|449.32|451.61|449.31|2
1735472330000|2024-12-29 11:38:50|451.64|449.34|451.67|449.37|451.67|449.37|451.64|449.34|4
1735472340000|2024-12-29 11:39:00|451.69|449.39|451.82|449.52|451.82|449.52|451.69|449.39|10
1735472350000|2024-12-29 11:39:10|451.83|449.53|451.77|449.47|451.92|449.62|451.77|449.47|7
1735472360000|2024-12-29 11:39:20|451.84|449.54|451.78|449.48|451.84|449.54|451.66|449.36|8
1735472370000|2024-12-29 11:39:30|451.79|449.49|451.83|449.53|451.83|449.53|451.73|449.43|8
1735472390000|2024-12-29 11:39:50|451.73|449.43|451.77|449.47|451.77|449.47|451.73|449.43|2
1735472400000|2024-12-29 11:40:00|451.66|449.36|451.63|449.33|451.66|449.36|451.63|449.33|2
1735472410000|2024-12-29 11:40:10|451.53|449.23|451.43|449.13|451.53|449.23|451.4|449.1|3
1735472420000|2024-12-29 11:40:20|451.47|449.17|451.45|449.15|451.47|449.17|451.45|449.15|2
1735472450000|2024-12-29 11:40:50|451.37|449.07|451.35|449.05|451.37|449.07|451.35|449.05|2
1735472460000|2024-12-29 11:41:00|451.37|449.07|451.42|449.12|451.46|449.16|451.33|449.03|6
1735472470000|2024-12-29 11:41:10|451.3|449|451.22|448.92|451.3|449|451.22|448.92|2
1735472480000|2024-12-29 11:41:20|451.27|448.97|451.25|448.95|451.27|448.97|451.22|448.92|4
1735472490000|2024-12-29 11:41:30|451.29|448.99|451.29|448.99|451.29|448.99|451.29|448.99|1
1735472510000|2024-12-29 11:41:50|451.3|449|451.3|449|451.3|449|451.3|449|1
1735472520000|2024-12-29 11:42:00|451.32|449.02|451.32|449.02|451.34|449.04|451.31|449.01|4
1735472530000|2024-12-29 11:42:10|451.34|449.04|451.4|449.1|451.4|449.1|451.34|449.04|4
1735472540000|2024-12-29 11:42:20|451.41|449.11|451.44|449.14|451.44|449.14|451.41|449.11|3
1735472550000|2024-12-29 11:42:30|451.46|449.16|451.51|449.21|451.51|449.21|451.45|449.15|5
1735472570000|2024-12-29 11:42:50|451.53|449.23|451.61|449.31|451.61|449.31|451.53|449.23|2
1735472580000|2024-12-29 11:43:00|451.62|449.32|451.62|449.32|451.62|449.32|451.62|449.32|1
1735472620000|2024-12-29 11:43:40|451.46|449.16|451.33|449.03|451.46|449.16|451.33|449.03|2
1735472630000|2024-12-29 11:43:50|451.36|449.06|451.4|449.1|451.4|449.1|451.34|449.04|3
1735472670000|2024-12-29 11:44:30|451.28|448.98|451.25|448.95|451.28|448.98|451.21|448.91|8
1735472680000|2024-12-29 11:44:40|451.28|448.98|451.29|448.99|451.29|448.99|451.25|448.95|4
1735472690000|2024-12-29 11:44:50|451.3|449|451.35|449.05|451.35|449.05|451.3|449|5
1735472700000|2024-12-29 11:45:00|451.26|448.96|451.25|448.95|451.26|448.96|451.21|448.91|6
1735472720000|2024-12-29 11:45:20|451.3|449|451.35|449.05|451.35|449.05|451.3|449|2
1735472740000|2024-12-29 11:45:40|451.39|449.09|451.44|449.14|451.44|449.14|451.39|449.09|3
1735472750000|2024-12-29 11:45:50|451.45|449.15|451.52|449.22|451.52|449.22|451.45|449.15|4
1735472770000|2024-12-29 11:46:10|451.39|449.09|451.3|449|451.39|449.09|451.28|448.98|4
1735472780000|2024-12-29 11:46:20|451.31|449.01|451.37|449.07|451.37|449.07|451.31|449.01|4
1735472790000|2024-12-29 11:46:30|451.41|449.11|451.41|449.11|451.41|449.11|451.41|449.11|1
1735472810000|2024-12-29 11:46:50|451.45|449.15|451.52|449.22|451.52|449.22|451.45|449.15|5
1735472820000|2024-12-29 11:47:00|451.41|449.11|451.33|449.03|451.41|449.11|451.33|449.03|2
1735472830000|2024-12-29 11:47:10|451.35|449.05|451.45|449.15|451.45|449.15|451.35|449.05|6
1735472840000|2024-12-29 11:47:20|451.46|449.16|451.46|449.16|451.46|449.16|451.46|449.16|1
1735472850000|2024-12-29 11:47:30|451.49|449.19|451.51|449.21|451.51|449.21|451.49|449.19|2
1735472890000|2024-12-29 11:48:10|451.4|449.1|451.46|449.16|451.46|449.16|451.4|449.1|2
1735472940000|2024-12-29 11:49:00|451.37|449.07|451.44|449.14|451.44|449.14|451.37|449.07|2
1735472970000|2024-12-29 11:49:30|451.32|449.02|451.26|448.96|451.41|449.11|451.22|448.92|9
1735472980000|2024-12-29 11:49:40|451.15|448.85|451.2|448.9|451.2|448.9|451.15|448.85|2
1735472990000|2024-12-29 11:49:50|451.08|448.78|451.14|448.84|451.14|448.84|451.08|448.78|2
1735473000000|2024-12-29 11:50:00|451.15|448.85|451.15|448.85|451.15|448.85|451.15|448.85|1
1735473010000|2024-12-29 11:50:10|451.05|448.75|451.09|448.79|451.09|448.79|451.05|448.75|2
1735473020000|2024-12-29 11:50:20|450.99|448.69|451.06|448.76|451.06|448.76|450.99|448.69|2
1735473030000|2024-12-29 11:50:30|450.97|448.67|451.08|448.78|451.08|448.78|450.97|448.67|4
1735473040000|2024-12-29 11:50:40|451.11|448.81|451.09|448.79|451.15|448.85|451.02|448.72|7
1735473050000|2024-12-29 11:50:50|451.12|448.82|451.02|448.72|451.12|448.82|451.01|448.71|4
1735473060000|2024-12-29 11:51:00|451.04|448.74|451.06|448.76|451.06|448.76|451.04|448.74|2
1735473070000|2024-12-29 11:51:10|450.92|448.62|450.95|448.65|450.95|448.65|450.92|448.62|3
1735473080000|2024-12-29 11:51:20|450.99|448.69|451.11|448.81|451.11|448.81|450.99|448.69|7
1735473090000|2024-12-29 11:51:30|451.15|448.85|451.15|448.85|451.15|448.85|451.15|448.85|1
1735473120000|2024-12-29 11:52:00|451.06|448.76|451.09|448.79|451.09|448.79|451.05|448.75|5
1735473140000|2024-12-29 11:52:20|450.95|448.65|450.95|448.65|450.95|448.65|450.95|448.65|1
1735473150000|2024-12-29 11:52:30|450.8|448.5|450.75|448.45|450.85|448.55|450.68|448.38|8
1735473160000|2024-12-29 11:52:40|450.66|448.36|450.64|448.34|450.75|448.45|450.64|448.34|8
1735473170000|2024-12-29 11:52:50|450.55|448.25|450.62|448.32|450.62|448.32|450.55|448.25|2
1735473190000|2024-12-29 11:53:10|450.5|448.2|450.5|448.2|450.5|448.2|450.48|448.18|3
1735473200000|2024-12-29 11:53:20|450.54|448.24|450.52|448.22|450.54|448.24|450.52|448.22|2
1735473220000|2024-12-29 11:53:40|450.38|448.08|450.38|448.08|450.38|448.08|450.38|448.08|1
1735473250000|2024-12-29 11:54:10|450.4|448.1|450.46|448.16|450.46|448.16|450.4|448.1|2
1735473270000|2024-12-29 11:54:30|450.47|448.17|450.49|448.19|450.49|448.19|450.47|448.17|2
1735473280000|2024-12-29 11:54:40|450.35|448.05|450.4|448.1|450.4|448.1|450.28|447.98|4
1735473290000|2024-12-29 11:54:50|450.42|448.12|450.42|448.12|450.42|448.12|450.42|448.12|1
1735473330000|2024-12-29 11:55:30|450.28|447.98|450.31|448.01|450.31|448.01|450.17|447.87|3
1735473450000|2024-12-29 11:57:30|450.18|447.88|450.23|447.93|450.23|447.93|450.18|447.88|2
1735473480000|2024-12-29 11:58:00|450.09|447.79|450.1|447.8|450.1|447.8|450.04|447.74|5
1735473510000|2024-12-29 11:58:30|449.96|447.66|450.02|447.72|450.08|447.78|449.95|447.65|4
1735473540000|2024-12-29 11:59:00|450.03|447.73|450.17|447.87|450.17|447.87|450.03|447.73|7
1735473560000|2024-12-29 11:59:20|449.98|447.68|450.04|447.74|450.04|447.74|449.98|447.68|3
1735473580000|2024-12-29 11:59:40|449.92|447.62|449.83|447.53|450.02|447.72|449.83|447.53|3
1735473590000|2024-12-29 11:59:50|449.84|447.54|449.85|447.55|449.85|447.55|449.84|447.54|2
1735473600000|2024-12-29 12:00:00|449.87|447.57|449.97|447.67|449.97|447.67|449.87|447.57|5
1735473610000|2024-12-29 12:00:10|449.83|447.53|449.92|447.62|449.93|447.63|449.82|447.52|5
1735473630000|2024-12-29 12:00:30|449.77|447.47|449.84|447.54|450.03|447.73|449.71|447.41|10
1735473660000|2024-12-29 12:01:00|449.85|447.55|449.85|447.55|449.85|447.55|449.85|447.55|1
1735473680000|2024-12-29 12:01:20|449.71|447.41|449.71|447.41|449.77|447.47|449.58|447.28|4
1735473690000|2024-12-29 12:01:30|449.69|447.39|449.63|447.33|449.69|447.39|449.44|447.14|11
1735473700000|2024-12-29 12:01:40|449.48|447.18|449.56|447.26|449.61|447.31|449.48|447.18|6
1735473710000|2024-12-29 12:01:50|449.46|447.16|449.51|447.21|449.51|447.21|449.46|447.16|2
1735473720000|2024-12-29 12:02:00|449.52|447.22|449.63|447.33|449.63|447.33|449.52|447.22|5
1735473730000|2024-12-29 12:02:10|449.71|447.41|449.9|447.6|449.9|447.6|449.71|447.41|5
1735473740000|2024-12-29 12:02:20|449.75|447.45|449.67|447.37|449.86|447.56|449.67|447.37|4
1735473750000|2024-12-29 12:02:30|449.68|447.38|450|447.7|450|447.7|449.68|447.38|7
1735473760000|2024-12-29 12:02:40|450.03|447.73|450.08|447.78|450.08|447.78|449.91|447.61|6
1735473770000|2024-12-29 12:02:50|449.95|447.65|449.93|447.63|449.95|447.65|449.92|447.62|3
1735473780000|2024-12-29 12:03:00|449.96|447.66|450.02|447.72|450.02|447.72|449.96|447.66|5
1735473800000|2024-12-29 12:03:20|449.87|447.57|449.82|447.52|449.87|447.57|449.78|447.48|3
1735473810000|2024-12-29 12:03:30|449.84|447.54|449.82|447.52|449.84|447.54|449.63|447.33|6
1735473820000|2024-12-29 12:03:40|449.83|447.53|449.83|447.53|449.83|447.53|449.83|447.53|1
1735473840000|2024-12-29 12:04:00|449.85|447.55|449.87|447.57|449.87|447.57|449.85|447.55|2
1735473850000|2024-12-29 12:04:10|449.9|447.6|449.94|447.64|450|447.7|449.84|447.54|7
1735473860000|2024-12-29 12:04:20|449.82|447.52|449.82|447.52|449.88|447.58|449.82|447.52|3
1735473880000|2024-12-29 12:04:40|449.86|447.56|449.96|447.66|449.96|447.66|449.86|447.56|2
1735473890000|2024-12-29 12:04:50|449.98|447.68|450.16|447.86|450.16|447.86|449.98|447.68|7
1735473900000|2024-12-29 12:05:00|450.18|447.88|450.28|447.98|450.28|447.98|450.09|447.79|8
1735473910000|2024-12-29 12:05:10|450.32|448.02|450.47|448.17|450.47|448.17|450.32|448.02|4
1735473920000|2024-12-29 12:05:20|450.49|448.19|450.57|448.27|450.57|448.27|450.39|448.09|10
1735473930000|2024-12-29 12:05:30|450.49|448.19|450.82|448.52|450.82|448.52|450.49|448.19|7
1735473940000|2024-12-29 12:05:40|450.83|448.53|450.94|448.64|450.98|448.68|450.83|448.53|7
1735473950000|2024-12-29 12:05:50|450.82|448.52|450.87|448.57|450.89|448.59|450.76|448.46|4
1735473960000|2024-12-29 12:06:00|450.75|448.45|450.79|448.49|450.79|448.49|450.75|448.45|2
1735473970000|2024-12-29 12:06:10|450.68|448.38|450.73|448.43|450.73|448.43|450.68|448.38|2
1735473980000|2024-12-29 12:06:20|450.85|448.55|450.91|448.61|450.93|448.63|450.84|448.54|4
1735473990000|2024-12-29 12:06:30|450.77|448.47|450.9|448.6|450.9|448.6|450.77|448.47|4
1735474000000|2024-12-29 12:06:40|450.78|448.48|450.85|448.55|450.85|448.55|450.78|448.48|2
1735474010000|2024-12-29 12:06:50|450.73|448.43|450.67|448.37|450.82|448.52|450.67|448.37|4
1735474020000|2024-12-29 12:07:00|450.52|448.22|450.68|448.38|450.68|448.38|450.52|448.22|4
1735474030000|2024-12-29 12:07:10|450.76|448.46|450.76|448.46|450.76|448.46|450.76|448.46|1
1735474040000|2024-12-29 12:07:20|450.78|448.48|450.79|448.49|450.79|448.49|450.78|448.48|2
1735474050000|2024-12-29 12:07:30|450.81|448.51|450.86|448.56|450.86|448.56|450.81|448.51|2
1735474070000|2024-12-29 12:07:50|450.89|448.59|450.96|448.66|450.96|448.66|450.89|448.59|4
1735474080000|2024-12-29 12:08:00|450.98|448.68|450.98|448.68|450.98|448.68|450.98|448.68|1
1735474090000|2024-12-29 12:08:10|450.84|448.54|450.96|448.66|450.96|448.66|450.84|448.54|2
1735474100000|2024-12-29 12:08:20|450.98|448.68|451|448.7|451|448.7|450.98|448.68|3
1735474110000|2024-12-29 12:08:30|451.03|448.73|451.11|448.81|451.11|448.81|451.03|448.73|4
1735474120000|2024-12-29 12:08:40|451.09|448.79|451.03|448.73|451.09|448.79|450.93|448.63|5
1735474140000|2024-12-29 12:09:00|450.9|448.6|451.04|448.74|451.04|448.74|450.9|448.6|4
1735474150000|2024-12-29 12:09:10|451.08|448.78|451.16|448.86|451.16|448.86|451.08|448.78|4
1735474160000|2024-12-29 12:09:20|451.18|448.88|451.16|448.86|451.18|448.88|451.07|448.77|3
1735474170000|2024-12-29 12:09:30|451.17|448.87|451.18|448.88|451.18|448.88|451.17|448.87|2
1735474180000|2024-12-29 12:09:40|451.06|448.76|451.04|448.74|451.16|448.86|450.97|448.67|7
1735474190000|2024-12-29 12:09:50|450.93|448.63|450.98|448.68|450.98|448.68|450.92|448.62|4
1735474200000|2024-12-29 12:10:00|450.84|448.54|450.76|448.46|450.84|448.54|450.71|448.41|4
1735474210000|2024-12-29 12:10:10|450.62|448.32|450.58|448.28|450.64|448.34|450.52|448.22|4
1735474220000|2024-12-29 12:10:20|450.44|448.14|450.48|448.18|450.48|448.18|450.3|448|10
1735474240000|2024-12-29 12:10:40|450.49|448.19|450.5|448.2|450.5|448.2|450.49|448.19|2
1735474250000|2024-12-29 12:10:50|450.52|448.22|450.71|448.41|450.71|448.41|450.52|448.22|9
1735474260000|2024-12-29 12:11:00|450.72|448.42|450.85|448.55|450.85|448.55|450.72|448.42|6
1735474270000|2024-12-29 12:11:10|450.86|448.56|450.96|448.66|450.96|448.66|450.86|448.56|8
1735474290000|2024-12-29 12:11:30|450.83|448.53|450.84|448.54|450.89|448.59|450.82|448.52|6
1735474300000|2024-12-29 12:11:40|450.88|448.58|450.9|448.6|450.9|448.6|450.88|448.58|2
1735474320000|2024-12-29 12:12:00|450.79|448.49|450.86|448.56|450.86|448.56|450.79|448.49|2
1735474330000|2024-12-29 12:12:10|450.76|448.46|450.78|448.48|450.78|448.48|450.74|448.44|5
1735474350000|2024-12-29 12:12:30|450.79|448.49|450.85|448.55|450.85|448.55|450.79|448.49|4
1735474360000|2024-12-29 12:12:40|450.88|448.58|450.85|448.55|450.88|448.58|450.85|448.55|2
1735474370000|2024-12-29 12:12:50|450.73|448.43|450.79|448.49|450.79|448.49|450.73|448.43|4
1735474380000|2024-12-29 12:13:00|450.68|448.38|450.79|448.49|450.79|448.49|450.68|448.38|5
1735474410000|2024-12-29 12:13:30|450.81|448.51|450.95|448.65|450.95|448.65|450.81|448.51|6
1735474420000|2024-12-29 12:13:40|450.85|448.55|450.97|448.67|450.97|448.67|450.82|448.52|6
1735474430000|2024-12-29 12:13:50|450.98|448.68|450.96|448.66|451|448.7|450.92|448.62|9
1735474440000|2024-12-29 12:14:00|450.98|448.68|451.01|448.71|451.02|448.72|450.98|448.68|5
1735474450000|2024-12-29 12:14:10|450.91|448.61|450.92|448.62|450.93|448.63|450.91|448.61|3
1735474460000|2024-12-29 12:14:20|450.86|448.56|450.9|448.6|450.9|448.6|450.86|448.56|4
1735474480000|2024-12-29 12:14:40|450.8|448.5|450.82|448.52|450.82|448.52|450.8|448.5|2
1735474490000|2024-12-29 12:14:50|450.84|448.54|450.94|448.64|450.94|448.64|450.84|448.54|3
1735474500000|2024-12-29 12:15:00|450.98|448.68|450.95|448.65|450.99|448.69|450.91|448.61|6
1735474510000|2024-12-29 12:15:10|450.96|448.66|451.1|448.8|451.1|448.8|450.96|448.66|11
1735474520000|2024-12-29 12:15:20|451.11|448.81|451.19|448.89|451.19|448.89|451.11|448.81|6
1735474530000|2024-12-29 12:15:30|451.24|448.94|451.36|449.06|451.36|449.06|451.24|448.94|9
1735474540000|2024-12-29 12:15:40|451.4|449.1|451.36|449.06|451.43|449.13|451.33|449.03|4
1735474550000|2024-12-29 12:15:50|451.37|449.07|451.3|449|451.37|449.07|451.26|448.96|9
1735474560000|2024-12-29 12:16:00|451.22|448.92|451.21|448.91|451.3|449|451.15|448.85|9
1735474570000|2024-12-29 12:16:10|451.11|448.81|451.08|448.78|451.13|448.83|451.04|448.74|9
1735474580000|2024-12-29 12:16:20|451.11|448.81|451.16|448.86|451.16|448.86|451.1|448.8|4
1735474590000|2024-12-29 12:16:30|451.21|448.91|451.21|448.91|451.21|448.91|451.21|448.91|1
1735474600000|2024-12-29 12:16:40|451.22|448.92|451.4|449.1|451.4|449.1|451.22|448.92|12
1735474610000|2024-12-29 12:16:50|451.42|449.12|451.39|449.09|451.42|449.12|451.37|449.07|3
1735474620000|2024-12-29 12:17:00|451.4|449.1|451.37|449.07|451.41|449.11|451.37|449.07|3
1735474630000|2024-12-29 12:17:10|451.39|449.09|451.47|449.17|451.47|449.17|451.37|449.07|11
1735474650000|2024-12-29 12:17:30|451.49|449.19|451.49|449.19|451.49|449.19|451.49|449.19|1
1735474660000|2024-12-29 12:17:40|451.43|449.13|451.43|449.13|451.43|449.13|451.43|449.13|1
1735474670000|2024-12-29 12:17:50|451.44|449.14|451.54|449.24|451.54|449.24|451.43|449.13|7
1735474680000|2024-12-29 12:18:00|451.49|449.19|451.38|449.08|451.49|449.19|451.34|449.04|6
1735474690000|2024-12-29 12:18:10|451.42|449.12|451.43|449.13|451.43|449.13|451.35|449.05|8
1735474700000|2024-12-29 12:18:20|451.31|449.01|451.46|449.16|451.46|449.16|451.31|449.01|5
1735474710000|2024-12-29 12:18:30|451.47|449.17|451.47|449.17|451.47|449.17|451.47|449.17|1
1735474720000|2024-12-29 12:18:40|451.49|449.19|451.47|449.17|451.52|449.22|451.47|449.17|3
1735474730000|2024-12-29 12:18:50|451.49|449.19|451.41|449.11|451.5|449.2|451.39|449.09|8
1735474740000|2024-12-29 12:19:00|451.43|449.13|451.44|449.14|451.44|449.14|451.38|449.08|4
1735474750000|2024-12-29 12:19:10|451.36|449.06|451.3|449|451.4|449.1|451.3|449|4
1735474780000|2024-12-29 12:19:40|451.18|448.88|451.22|448.92|451.22|448.92|451.18|448.88|7
1735474790000|2024-12-29 12:19:50|451.14|448.84|451.15|448.85|451.22|448.92|451.14|448.84|4
1735474800000|2024-12-29 12:20:00|451.1|448.8|451.12|448.82|451.12|448.82|451.09|448.79|5
1735474810000|2024-12-29 12:20:10|451.07|448.77|451.16|448.86|451.16|448.86|451.07|448.77|4
1735474820000|2024-12-29 12:20:20|451.18|448.88|451.21|448.91|451.21|448.91|451.18|448.88|2
1735474830000|2024-12-29 12:20:30|451.22|448.92|451.15|448.85|451.22|448.92|451.15|448.85|8
1735474840000|2024-12-29 12:20:40|451.14|448.84|451.21|448.91|451.21|448.91|451.14|448.84|4
1735474850000|2024-12-29 12:20:50|451.22|448.92|451.27|448.97|451.27|448.97|451.19|448.89|3
1735474860000|2024-12-29 12:21:00|451.31|449.01|451.33|449.03|451.33|449.03|451.25|448.95|10
1735474870000|2024-12-29 12:21:10|451.26|448.96|451.23|448.93|451.27|448.97|451.21|448.91|6
1735474880000|2024-12-29 12:21:20|451.17|448.87|451.17|448.87|451.23|448.93|451.1|448.8|11
1735474890000|2024-12-29 12:21:30|451.2|448.9|451.28|448.98|451.28|448.98|451.2|448.9|14
1735474900000|2024-12-29 12:21:40|451.21|448.91|451.21|448.91|451.28|448.98|451.2|448.9|11
1735474910000|2024-12-29 12:21:50|451.22|448.92|451.25|448.95|451.26|448.96|451.21|448.91|8
1735474920000|2024-12-29 12:22:00|451.19|448.89|450.9|448.6|451.19|448.89|450.85|448.55|16
1735474930000|2024-12-29 12:22:10|450.82|448.52|450.79|448.49|450.85|448.55|450.7|448.4|16
1735474940000|2024-12-29 12:22:20|450.8|448.5|450.76|448.46|450.91|448.61|450.74|448.44|15
1735474950000|2024-12-29 12:22:30|450.77|448.47|450.86|448.56|450.86|448.56|450.74|448.44|16
1735474960000|2024-12-29 12:22:40|450.87|448.57|450.74|448.44|450.87|448.57|450.72|448.42|7
1735474970000|2024-12-29 12:22:50|450.72|448.42|450.84|448.54|450.86|448.56|450.72|448.42|17
1735474980000|2024-12-29 12:23:00|450.85|448.55|450.9|448.6|450.94|448.64|450.8|448.5|11
1735474990000|2024-12-29 12:23:10|450.89|448.59|451|448.7|451|448.7|450.89|448.59|7
1735475000000|2024-12-29 12:23:20|450.93|448.63|450.94|448.64|451|448.7|450.93|448.63|9
1735475010000|2024-12-29 12:23:30|450.99|448.69|450.95|448.65|450.99|448.69|450.94|448.64|7
1735475020000|2024-12-29 12:23:40|450.89|448.59|450.93|448.63|450.95|448.65|450.87|448.57|9
1735475030000|2024-12-29 12:23:50|450.87|448.57|450.79|448.49|450.9|448.6|450.76|448.46|11
1735475040000|2024-12-29 12:24:00|450.81|448.51|450.77|448.47|450.83|448.53|450.75|448.45|11
1735475050000|2024-12-29 12:24:10|450.76|448.46|450.74|448.44|450.76|448.46|450.74|448.44|7
1735475060000|2024-12-29 12:24:20|450.76|448.46|450.84|448.54|450.88|448.58|450.76|448.46|6
1735475070000|2024-12-29 12:24:30|450.83|448.53|450.7|448.4|450.85|448.55|450.68|448.38|15
1735475080000|2024-12-29 12:24:40|450.62|448.32|450.57|448.27|450.67|448.37|450.56|448.26|9
1735475090000|2024-12-29 12:24:50|450.58|448.28|450.46|448.16|450.59|448.29|450.45|448.15|13
1735475100000|2024-12-29 12:25:00|450.45|448.15|450.36|448.06|450.5|448.2|450.36|448.06|15
1735475110000|2024-12-29 12:25:10|450.37|448.07|450.33|448.03|450.43|448.13|450.27|447.97|17
1735475120000|2024-12-29 12:25:20|450.27|447.97|450.19|447.89|450.29|447.99|450.18|447.88|15
1735475130000|2024-12-29 12:25:30|450.25|447.95|450.25|447.95|450.33|448.03|450.22|447.92|9
1735475140000|2024-12-29 12:25:40|450.26|447.96|450.27|447.97|450.32|448.02|450.22|447.92|21
1735475150000|2024-12-29 12:25:50|450.21|447.91|450.33|448.03|450.33|448.03|450.21|447.91|11
1735475160000|2024-12-29 12:26:00|450.24|447.94|450.5|448.2|450.5|448.2|450.22|447.92|23
1735475170000|2024-12-29 12:26:10|450.44|448.14|450.45|448.15|450.5|448.2|450.44|448.14|8
1735475180000|2024-12-29 12:26:20|450.5|448.2|450.36|448.06|450.5|448.2|450.35|448.05|8
1735475190000|2024-12-29 12:26:30|450.38|448.08|450.39|448.09|450.4|448.1|450.38|448.08|5
1735475200000|2024-12-29 12:26:40|450.4|448.1|450.44|448.14|450.49|448.19|450.4|448.1|14
1735475210000|2024-12-29 12:26:50|450.38|448.08|450.28|447.98|450.39|448.09|450.19|447.89|15
1735475220000|2024-12-29 12:27:00|450.3|448|450.32|448.02|450.33|448.03|450.3|448|9
1735475230000|2024-12-29 12:27:10|450.31|448.01|450.34|448.04|450.35|448.05|450.31|448.01|6
1735475240000|2024-12-29 12:27:20|450.35|448.05|450.34|448.04|450.35|448.05|450.34|448.04|8
1735475250000|2024-12-29 12:27:30|450.32|448.02|450.29|447.99|450.34|448.04|450.28|447.98|8
1735475260000|2024-12-29 12:27:40|450.21|447.91|449.99|447.69|450.21|447.91|449.99|447.69|13
1735475270000|2024-12-29 12:27:50|450|447.7|449.9|447.6|450|447.7|449.9|447.6|11
1735475280000|2024-12-29 12:28:00|449.91|447.61|449.83|447.53|449.92|447.62|449.83|447.53|18
1735475290000|2024-12-29 12:28:10|449.84|447.54|449.9|447.6|449.9|447.6|449.82|447.52|10
1735475300000|2024-12-29 12:28:20|449.96|447.66|449.85|447.55|449.96|447.66|449.84|447.54|12
1735475310000|2024-12-29 12:28:30|449.9|447.6|449.81|447.51|449.9|447.6|449.76|447.46|14
1735475320000|2024-12-29 12:28:40|449.76|447.46|449.73|447.43|449.83|447.53|449.73|447.43|15
1735475330000|2024-12-29 12:28:50|449.7|447.4|449.71|447.41|449.74|447.44|449.65|447.35|15
1735475340000|2024-12-29 12:29:00|449.7|447.4|449.66|447.36|449.7|447.4|449.64|447.34|13
1735475350000|2024-12-29 12:29:10|449.67|447.37|449.64|447.34|449.67|447.37|449.61|447.31|13
1735475360000|2024-12-29 12:29:20|449.65|447.35|449.6|447.3|449.66|447.36|449.58|447.28|14
1735475370000|2024-12-29 12:29:30|449.59|447.29|449.63|447.33|449.65|447.35|449.59|447.29|12
1735475380000|2024-12-29 12:29:40|449.64|447.34|449.67|447.37|449.76|447.46|449.64|447.34|15
1735475390000|2024-12-29 12:29:50|449.65|447.35|449.57|447.27|449.66|447.36|449.56|447.26|15
1735475400000|2024-12-29 12:30:00|449.59|447.29|449.36|447.06|449.59|447.29|449.36|447.06|14
1735475410000|2024-12-29 12:30:10|449.37|447.07|449.23|446.93|449.37|447.07|449.23|446.93|17
1735475420000|2024-12-29 12:30:20|449.22|446.92|449.23|446.93|449.37|447.07|449.21|446.91|20
1735475430000|2024-12-29 12:30:30|449.22|446.92|449.24|446.94|449.24|446.94|449.21|446.91|7
1735475440000|2024-12-29 12:30:40|449.22|446.92|449.21|446.91|449.22|446.92|449.21|446.91|2
1735475450000|2024-12-29 12:30:50|449.23|446.93|449.23|446.93|449.28|446.98|449.23|446.93|12
1735475460000|2024-12-29 12:31:00|449.22|446.92|449.41|447.11|449.41|447.11|449.22|446.92|17
1735475470000|2024-12-29 12:31:10|449.43|447.13|449.54|447.24|449.54|447.24|449.37|447.07|20
1735475480000|2024-12-29 12:31:20|449.56|447.26|449.55|447.25|449.63|447.33|449.53|447.23|13
1735475490000|2024-12-29 12:31:30|449.53|447.23|449.42|447.12|449.53|447.23|449.3|447|27
1735475500000|2024-12-29 12:31:40|449.4|447.1|449.26|446.96|449.4|447.1|449.22|446.92|18
1735475510000|2024-12-29 12:31:50|449.25|446.95|449.29|446.99|449.36|447.06|449.25|446.95|20
1735475520000|2024-12-29 12:32:00|449.3|447|449.21|446.91|449.3|447|449.21|446.91|10
1735475530000|2024-12-29 12:32:10|449.26|446.96|449.25|446.95|449.26|446.96|449.22|446.92|4
1735475540000|2024-12-29 12:32:20|449.24|446.94|449.21|446.91|449.24|446.94|449.21|446.91|3
1735475570000|2024-12-29 12:32:50|449.23|446.93|449.26|446.96|449.26|446.96|449.23|446.93|7
1735475580000|2024-12-29 12:33:00|449.25|446.95|449.25|446.95|449.26|446.96|449.21|446.91|15
1735475590000|2024-12-29 12:33:10|449.23|446.93|449.21|446.91|449.23|446.93|449.21|446.91|4
1735475620000|2024-12-29 12:33:40|448.99|446.69|448.99|446.69|448.99|446.69|448.99|446.69|1
1735475630000|2024-12-29 12:33:50|448.71|446.41|448.76|446.46|448.82|446.52|448.71|446.41|16
1735475640000|2024-12-29 12:34:00|448.77|446.47|448.74|446.44|448.78|446.48|448.73|446.43|18
1735475650000|2024-12-29 12:34:10|448.72|446.42|448.75|446.45|448.76|446.46|448.67|446.37|9
1735475660000|2024-12-29 12:34:20|448.73|446.43|448.66|446.36|448.76|446.46|448.65|446.35|9
1735475670000|2024-12-29 12:34:30|448.65|446.35|448.33|446.03|448.65|446.35|448.33|446.03|16
1735475680000|2024-12-29 12:34:40|448.36|446.06|448.25|445.95|448.36|446.06|448.17|445.87|24
1735475690000|2024-12-29 12:34:50|448.24|445.94|448.26|445.96|448.26|445.96|448.19|445.89|14
1735475700000|2024-12-29 12:35:00|448.31|446.01|448.36|446.06|448.37|446.07|448.16|445.86|17
1735475710000|2024-12-29 12:35:10|448.38|446.08|448.33|446.03|448.55|446.25|448.29|445.99|24
1735475720000|2024-12-29 12:35:20|448.34|446.04|448.55|446.25|448.55|446.25|448.34|446.04|15
1735475730000|2024-12-29 12:35:30|448.62|446.32|448.62|446.32|448.65|446.35|448.6|446.3|13
1735475740000|2024-12-29 12:35:40|448.63|446.33|448.71|446.41|448.71|446.41|448.6|446.3|14
1735475750000|2024-12-29 12:35:50|448.78|446.48|448.84|446.54|448.84|446.54|448.74|446.44|15
1735475760000|2024-12-29 12:36:00|448.86|446.56|448.93|446.63|448.96|446.66|448.84|446.54|20
1735475770000|2024-12-29 12:36:10|448.91|446.61|448.61|446.31|448.91|446.61|448.59|446.29|15
1735475780000|2024-12-29 12:36:20|448.67|446.37|448.4|446.1|448.68|446.38|448.4|446.1|18
1735475790000|2024-12-29 12:36:30|448.42|446.12|448.4|446.1|448.45|446.15|448.3|446|14
1735475800000|2024-12-29 12:36:40|448.45|446.15|448.45|446.15|448.45|446.15|448.35|446.05|19
1735475810000|2024-12-29 12:36:50|448.39|446.09|448.33|446.03|448.45|446.15|448.33|446.03|13
1735475820000|2024-12-29 12:37:00|448.34|446.04|448.53|446.23|448.63|446.33|448.23|445.93|24
1735475830000|2024-12-29 12:37:10|448.48|446.18|448.58|446.28|448.65|446.35|448.46|446.16|14
1735475840000|2024-12-29 12:37:20|448.6|446.3|448.54|446.24|448.61|446.31|448.52|446.22|9
1735475850000|2024-12-29 12:37:30|448.56|446.26|448.6|446.3|448.64|446.34|448.55|446.25|15
1735475860000|2024-12-29 12:37:40|448.63|446.33|448.66|446.36|448.67|446.37|448.57|446.27|13
1735475870000|2024-12-29 12:37:50|448.65|446.35|448.57|446.27|448.66|446.36|448.55|446.25|10
1735475880000|2024-12-29 12:38:00|448.59|446.29|448.61|446.31|448.66|446.36|448.59|446.29|13
1735475890000|2024-12-29 12:38:10|448.62|446.32|448.6|446.3|448.62|446.32|448.54|446.24|14
1735475900000|2024-12-29 12:38:20|448.61|446.31|448.67|446.37|448.71|446.41|448.61|446.31|11
1735475910000|2024-12-29 12:38:30|448.68|446.38|448.67|446.37|448.68|446.38|448.67|446.37|2
1735475920000|2024-12-29 12:38:40|448.66|446.36|448.4|446.1|448.67|446.37|448.4|446.1|16
1735475930000|2024-12-29 12:38:50|448.41|446.11|448.13|445.83|448.41|446.11|448.13|445.83|11
1735475940000|2024-12-29 12:39:00|448.15|445.85|448.18|445.88|448.26|445.96|448.15|445.85|11
1735475950000|2024-12-29 12:39:10|448.15|445.85|448.14|445.84|448.18|445.88|448.13|445.83|8
1735475960000|2024-12-29 12:39:20|448.15|445.85|448.2|445.9|448.24|445.94|448.15|445.85|8
1735475970000|2024-12-29 12:39:30|448.21|445.91|448.28|445.98|448.3|446|448.17|445.87|15
1735475980000|2024-12-29 12:39:40|448.27|445.97|448.26|445.96|448.35|446.05|448.25|445.95|14
1735475990000|2024-12-29 12:39:50|448.25|445.95|448.28|445.98|448.29|445.99|448.2|445.9|12
1735476000000|2024-12-29 12:40:00|448.23|445.93|448.23|445.93|448.23|445.93|448.17|445.87|10
1735476010000|2024-12-29 12:40:10|448.27|445.97|448.37|446.07|448.37|446.07|448.22|445.92|11
1735476020000|2024-12-29 12:40:20|448.17|445.87|448.22|445.92|448.25|445.95|448.17|445.87|10
1735476030000|2024-12-29 12:40:30|448.2|445.9|448.13|445.83|448.2|445.9|448.13|445.83|6
1735476040000|2024-12-29 12:40:40|448.14|445.84|448.13|445.83|448.15|445.85|448.13|445.83|12
1735476050000|2024-12-29 12:40:50|448.15|445.85|448.15|445.85|448.15|445.85|448.13|445.83|7
1735476060000|2024-12-29 12:41:00|448.14|445.84|448.2|445.9|448.2|445.9|448.13|445.83|13
1735476070000|2024-12-29 12:41:10|448.21|445.91|448.34|446.04|448.34|446.04|448.2|445.9|14
1735476080000|2024-12-29 12:41:20|448.39|446.09|448.37|446.07|448.49|446.19|448.33|446.03|18
1735476090000|2024-12-29 12:41:30|448.38|446.08|448.45|446.15|448.45|446.15|448.36|446.06|19
1735476100000|2024-12-29 12:41:40|448.47|446.17|448.41|446.11|448.47|446.17|448.36|446.06|14
1735476110000|2024-12-29 12:41:50|448.39|446.09|448.43|446.13|448.46|446.16|448.39|446.09|21
1735476120000|2024-12-29 12:42:00|448.44|446.14|448.22|445.92|448.47|446.17|448.17|445.87|18
1735476130000|2024-12-29 12:42:10|448.21|445.91|448.16|445.86|448.25|445.95|448.13|445.83|23
1735476140000|2024-12-29 12:42:20|448.17|445.87|448.15|445.85|448.18|445.88|448.14|445.84|7
1735476150000|2024-12-29 12:42:30|448.16|445.86|448.17|445.87|448.17|445.87|448.16|445.86|4
1735476160000|2024-12-29 12:42:40|448.18|445.88|448.16|445.86|448.18|445.88|448.16|445.86|5
1735476170000|2024-12-29 12:42:50|448.18|445.88|448.29|445.99|448.29|445.99|448.17|445.87|9
1735476180000|2024-12-29 12:43:00|448.23|445.93|448.21|445.91|448.34|446.04|448.17|445.87|23
1735476190000|2024-12-29 12:43:10|448.22|445.92|448.13|445.83|448.22|445.92|448.13|445.83|9
1735476260000|2024-12-29 12:44:20|448.16|445.86|448.14|445.84|448.16|445.86|448.13|445.83|4
1735476280000|2024-12-29 12:44:40|448.13|445.83|448.13|445.83|448.14|445.84|448.13|445.83|9
1735476290000|2024-12-29 12:44:50|448.14|445.84|448.18|445.88|448.22|445.92|448.13|445.83|10
1735476300000|2024-12-29 12:45:00|448.17|445.87|448.22|445.92|448.23|445.93|448.13|445.83|14
1735476310000|2024-12-29 12:45:10|448.18|445.88|448.2|445.9|448.23|445.93|448.17|445.87|15
1735476320000|2024-12-29 12:45:20|448.23|445.93|448.13|445.83|448.3|446|448.13|445.83|14
1735476330000|2024-12-29 12:45:30|448.15|445.85|448.23|445.93|448.25|445.95|448.15|445.85|9
1735476340000|2024-12-29 12:45:40|448.22|445.92|448.31|446.01|448.41|446.11|448.17|445.87|22
1735476350000|2024-12-29 12:45:50|448.27|445.97|448.23|445.93|448.27|445.97|448.19|445.89|20
1735476360000|2024-12-29 12:46:00|448.21|445.91|448.35|446.05|448.35|446.05|448.21|445.91|23
1735476370000|2024-12-29 12:46:10|448.36|446.06|448.24|445.94|448.37|446.07|448.24|445.94|18
1735476380000|2024-12-29 12:46:20|448.23|445.93|448.48|446.18|448.48|446.18|448.23|445.93|17
1735476390000|2024-12-29 12:46:30|448.5|446.2|448.7|446.4|448.71|446.41|448.5|446.2|10
1735476400000|2024-12-29 12:46:40|448.69|446.39|448.62|446.32|448.69|446.39|448.62|446.32|12
1735476410000|2024-12-29 12:46:50|448.64|446.34|448.75|446.45|448.79|446.49|448.62|446.32|21
1735476420000|2024-12-29 12:47:00|448.7|446.4|448.69|446.39|448.73|446.43|448.66|446.36|18
1735476430000|2024-12-29 12:47:10|448.68|446.38|448.59|446.29|448.68|446.38|448.55|446.25|17
1735476440000|2024-12-29 12:47:20|448.6|446.3|448.52|446.22|448.6|446.3|448.47|446.17|18
1735476450000|2024-12-29 12:47:30|448.51|446.21|448.47|446.17|448.51|446.21|448.39|446.09|17
1735476460000|2024-12-29 12:47:40|448.48|446.18|448.27|445.97|448.48|446.18|448.27|445.97|18
1735476470000|2024-12-29 12:47:50|448.26|445.96|448.29|445.99|448.37|446.07|448.26|445.96|17
1735476480000|2024-12-29 12:48:00|448.28|445.98|448.18|445.88|448.28|445.98|448.13|445.83|20
1735476490000|2024-12-29 12:48:10|448.19|445.89|448.13|445.83|448.19|445.89|448.13|445.83|13
1735476500000|2024-12-29 12:48:20|448.14|445.84|448.34|446.04|448.34|446.04|448.13|445.83|13
1735476510000|2024-12-29 12:48:30|448.36|446.06|448.54|446.24|448.54|446.24|448.36|446.06|15
1735476520000|2024-12-29 12:48:40|448.53|446.23|448.45|446.15|448.53|446.23|448.42|446.12|15
1735476530000|2024-12-29 12:48:50|448.44|446.14|448.65|446.35|448.65|446.35|448.44|446.14|20
1735476540000|2024-12-29 12:49:00|448.64|446.34|448.63|446.33|448.66|446.36|448.55|446.25|20
1735476550000|2024-12-29 12:49:10|448.64|446.34|448.49|446.19|448.64|446.34|448.48|446.18|19
1735476560000|2024-12-29 12:49:20|448.48|446.18|448.52|446.22|448.53|446.23|448.44|446.14|14
1735476570000|2024-12-29 12:49:30|448.5|446.2|448.4|446.1|448.5|446.2|448.37|446.07|18
1735476580000|2024-12-29 12:49:40|448.39|446.09|448.56|446.26|448.56|446.26|448.39|446.09|13
1735476590000|2024-12-29 12:49:50|448.55|446.25|448.53|446.23|448.56|446.26|448.52|446.22|17
1735476600000|2024-12-29 12:50:00|448.5|446.2|448.6|446.3|448.6|446.3|448.5|446.2|17
1735476610000|2024-12-29 12:50:10|448.56|446.26|448.6|446.3|448.6|446.3|448.53|446.23|9
1735476620000|2024-12-29 12:50:20|448.56|446.26|448.6|446.3|448.6|446.3|448.56|446.26|19
1735476630000|2024-12-29 12:50:30|448.57|446.27|448.66|446.36|448.66|446.36|448.57|446.27|12
1735476640000|2024-12-29 12:50:40|448.65|446.35|448.73|446.43|448.73|446.43|448.65|446.35|9
1735476650000|2024-12-29 12:50:50|448.72|446.42|448.7|446.4|448.76|446.46|448.69|446.39|13
1735476660000|2024-12-29 12:51:00|448.69|446.39|448.71|446.41|448.71|446.41|448.61|446.31|11
1735476670000|2024-12-29 12:51:10|448.72|446.42|448.66|446.36|448.73|446.43|448.66|446.36|6
1735476680000|2024-12-29 12:51:20|448.68|446.38|448.73|446.43|448.76|446.46|448.66|446.36|23
1735476690000|2024-12-29 12:51:30|448.72|446.42|448.68|446.38|448.73|446.43|448.65|446.35|20
1735476700000|2024-12-29 12:51:40|448.67|446.37|448.76|446.46|448.76|446.46|448.67|446.37|6
1735476710000|2024-12-29 12:51:50|448.73|446.43|448.86|446.56|448.86|446.56|448.73|446.43|7
1735476720000|2024-12-29 12:52:00|448.87|446.57|448.78|446.48|448.87|446.57|448.76|446.46|4
1735476730000|2024-12-29 12:52:10|448.81|446.51|448.89|446.59|448.91|446.61|448.78|446.48|15
1735476740000|2024-12-29 12:52:20|448.86|446.56|448.85|446.55|448.87|446.57|448.85|446.55|4
1735476750000|2024-12-29 12:52:30|448.84|446.54|448.82|446.52|448.85|446.55|448.79|446.49|13
1735476760000|2024-12-29 12:52:40|448.8|446.5|448.67|446.37|448.8|446.5|448.64|446.34|13
1735476770000|2024-12-29 12:52:50|448.65|446.35|448.61|446.31|448.65|446.35|448.59|446.29|11
1735476780000|2024-12-29 12:53:00|448.6|446.3|448.64|446.34|448.67|446.37|448.6|446.3|19
1735476790000|2024-12-29 12:53:10|448.71|446.41|448.52|446.22|448.73|446.43|448.5|446.2|13
1735476800000|2024-12-29 12:53:20|448.51|446.21|448.57|446.27|448.57|446.27|448.46|446.16|11
1735476810000|2024-12-29 12:53:30|448.53|446.23|448.59|446.29|448.59|446.29|448.52|446.22|10
1735476820000|2024-12-29 12:53:40|448.68|446.38|448.66|446.36|448.7|446.4|448.66|446.36|4
1735476840000|2024-12-29 12:54:00|448.64|446.34|448.61|446.31|448.64|446.34|448.58|446.28|13
1735476850000|2024-12-29 12:54:10|448.62|446.32|448.74|446.44|448.75|446.45|448.62|446.32|8
1735476860000|2024-12-29 12:54:20|448.76|446.46|448.83|446.53|448.83|446.53|448.75|446.45|11
1735476870000|2024-12-29 12:54:30|448.84|446.54|448.87|446.57|448.87|446.57|448.84|446.54|6
1735476880000|2024-12-29 12:54:40|448.85|446.55|448.64|446.34|448.85|446.55|448.64|446.34|14
1735476890000|2024-12-29 12:54:50|448.67|446.37|448.68|446.38|448.68|446.38|448.65|446.35|8
1735476900000|2024-12-29 12:55:00|448.67|446.37|448.56|446.26|448.67|446.37|448.51|446.21|15
1735476910000|2024-12-29 12:55:10|448.53|446.23|448.51|446.21|448.55|446.25|448.51|446.21|4
1735476920000|2024-12-29 12:55:20|448.5|446.2|448.4|446.1|448.5|446.2|448.39|446.09|9
1735476930000|2024-12-29 12:55:30|448.38|446.08|448.31|446.01|448.38|446.08|448.25|445.95|14
1735476940000|2024-12-29 12:55:40|448.35|446.05|448.17|445.87|448.35|446.05|448.16|445.86|10
1735476950000|2024-12-29 12:55:50|448.19|445.89|448.16|445.86|448.19|445.89|448.13|445.83|7
1735476960000|2024-12-29 12:56:00|448.17|445.87|448.45|446.15|448.47|446.17|448.17|445.87|16
1735476970000|2024-12-29 12:56:10|448.33|446.03|448.43|446.13|448.48|446.18|448.33|446.03|24
1735476980000|2024-12-29 12:56:20|448.44|446.14|448.44|446.14|448.44|446.14|448.37|446.07|17
1735476990000|2024-12-29 12:56:30|448.43|446.13|448.42|446.12|448.48|446.18|448.39|446.09|17
1735477000000|2024-12-29 12:56:40|448.44|446.14|448.27|445.97|448.44|446.14|448.25|445.95|16
1735477010000|2024-12-29 12:56:50|448.28|445.98|448.24|445.94|448.28|445.98|448.2|445.9|15
1735477020000|2024-12-29 12:57:00|448.25|445.95|448.33|446.03|448.36|446.06|448.22|445.92|26
1735477030000|2024-12-29 12:57:10|448.31|446.01|448.26|445.96|448.41|446.11|448.24|445.94|23
1735477040000|2024-12-29 12:57:20|448.25|445.95|448.23|445.93|448.29|445.99|448.2|445.9|11
1735477050000|2024-12-29 12:57:30|448.22|445.92|448.27|445.97|448.27|445.97|448.22|445.92|15
1735477060000|2024-12-29 12:57:40|448.26|445.96|448.28|445.98|448.28|445.98|448.23|445.93|20
1735477070000|2024-12-29 12:57:50|448.27|445.97|448.32|446.02|448.33|446.03|448.25|445.95|15
1735477080000|2024-12-29 12:58:00|448.33|446.03|448.33|446.03|448.5|446.2|448.32|446.02|18
1735477090000|2024-12-29 12:58:10|448.34|446.04|448.4|446.1|448.4|446.1|448.32|446.02|10
1735477100000|2024-12-29 12:58:20|448.41|446.11|448.54|446.24|448.55|446.25|448.41|446.11|13
1735477110000|2024-12-29 12:58:30|448.55|446.25|448.49|446.19|448.6|446.3|448.49|446.19|15
1735477120000|2024-12-29 12:58:40|448.5|446.2|448.44|446.14|448.52|446.22|448.44|446.14|17
1735477130000|2024-12-29 12:58:50|448.41|446.11|448.36|446.06|448.43|446.13|448.31|446.01|15
1735477140000|2024-12-29 12:59:00|448.35|446.05|448.16|445.86|448.35|446.05|448.16|445.86|15
1735477150000|2024-12-29 12:59:10|448.17|445.87|448.25|445.95|448.26|445.96|448.16|445.86|15
1735477160000|2024-12-29 12:59:20|448.21|445.91|448.23|445.93|448.25|445.95|448.21|445.91|16
1735477170000|2024-12-29 12:59:30|448.24|445.94|448.24|445.94|448.26|445.96|448.21|445.91|16
1735477180000|2024-12-29 12:59:40|448.25|445.95|448.2|445.9|448.26|445.96|448.2|445.9|13
1735477190000|2024-12-29 12:59:50|448.22|445.92|448.24|445.94|448.25|445.95|448.22|445.92|10
1735477200000|2024-12-29 13:00:00|448.25|445.95|448.13|445.83|448.27|445.97|448.13|445.83|16
1735477210000|2024-12-29 13:00:10|448.14|445.84|448.24|445.94|448.24|445.94|448.13|445.83|12
1735477220000|2024-12-29 13:00:20|448.29|445.99|448.3|446|448.43|446.13|448.29|445.99|17
1735477230000|2024-12-29 13:00:30|448.32|446.02|448.28|445.98|448.36|446.06|448.22|445.92|14
1735477240000|2024-12-29 13:00:40|448.26|445.96|448.29|445.99|448.31|446.01|448.23|445.93|18
1735477250000|2024-12-29 13:00:50|448.3|446|448.35|446.05|448.36|446.06|448.29|445.99|18
1735477260000|2024-12-29 13:01:00|448.34|446.04|448.37|446.07|448.42|446.12|448.31|446.01|16
1735477270000|2024-12-29 13:01:10|448.32|446.02|448.46|446.16|448.46|446.16|448.32|446.02|21
1735477280000|2024-12-29 13:01:20|448.45|446.15|448.18|445.88|448.45|446.15|448.18|445.88|19
1735477290000|2024-12-29 13:01:30|448.2|445.9|448.14|445.84|448.2|445.9|448.13|445.83|10
1735477300000|2024-12-29 13:01:40|448.13|445.83|448.13|445.83|448.14|445.84|448.13|445.83|3
1735477350000|2024-12-29 13:02:30|447.6|445.3|447.65|445.35|447.65|445.35|447.51|445.21|13
1735477360000|2024-12-29 13:02:40|447.63|445.33|447.55|445.25|447.67|445.37|447.53|445.23|18
1735477370000|2024-12-29 13:02:50|447.53|445.23|447.57|445.27|447.65|445.35|447.53|445.23|24
1735477380000|2024-12-29 13:03:00|447.58|445.28|447.41|445.11|447.58|445.28|447.38|445.08|25
1735477390000|2024-12-29 13:03:10|447.42|445.12|447.38|445.08|447.48|445.18|447.38|445.08|15
1735477430000|2024-12-29 13:03:50|447.4|445.1|447.49|445.19|447.59|445.29|447.4|445.1|18
1735477440000|2024-12-29 13:04:00|447.42|445.12|447.41|445.11|447.45|445.15|447.38|445.08|16
1735477450000|2024-12-29 13:04:10|447.42|445.12|447.73|445.43|447.76|445.46|447.42|445.12|23
1735477460000|2024-12-29 13:04:20|447.76|445.46|447.57|445.27|447.87|445.57|447.49|445.19|21
1735477470000|2024-12-29 13:04:30|447.58|445.28|447.78|445.48|447.78|445.48|447.58|445.28|22
1735477480000|2024-12-29 13:04:40|447.77|445.47|448.03|445.73|448.03|445.73|447.77|445.47|27
1735477490000|2024-12-29 13:04:50|448|445.7|448|445.7|448.04|445.74|447.96|445.66|14
1735477500000|2024-12-29 13:05:00|448.01|445.71|447.84|445.54|448.01|445.71|447.74|445.44|21
1735477510000|2024-12-29 13:05:10|447.75|445.45|447.74|445.44|447.81|445.51|447.69|445.39|23
1735477520000|2024-12-29 13:05:20|447.72|445.42|447.63|445.33|447.77|445.47|447.58|445.28|17
1735477530000|2024-12-29 13:05:30|447.64|445.34|447.82|445.52|447.82|445.52|447.64|445.34|22
1735477540000|2024-12-29 13:05:40|447.83|445.53|448.12|445.82|448.14|445.84|447.82|445.52|22
1735477550000|2024-12-29 13:05:50|448.11|445.81|448.17|445.87|448.2|445.9|448.11|445.81|12
1735477560000|2024-12-29 13:06:00|448.18|445.88|448.14|445.84|448.19|445.89|448.08|445.78|13
1735477570000|2024-12-29 13:06:10|448.13|445.83|448.15|445.85|448.3|446|448.13|445.83|18
1735477580000|2024-12-29 13:06:20|448.17|445.87|448.31|446.01|448.32|446.02|448.16|445.86|17
1735477590000|2024-12-29 13:06:30|448.32|446.02|448.43|446.13|448.44|446.14|448.31|446.01|12
1735477600000|2024-12-29 13:06:40|448.48|446.18|448.52|446.22|448.54|446.24|448.48|446.18|9
1735477610000|2024-12-29 13:06:50|448.53|446.23|448.54|446.24|448.65|446.35|448.52|446.22|21
1735477620000|2024-12-29 13:07:00|448.55|446.25|448.48|446.18|448.61|446.31|448.48|446.18|14
1735477630000|2024-12-29 13:07:10|448.49|446.19|448.35|446.05|448.49|446.19|448.29|445.99|20
1735477640000|2024-12-29 13:07:20|448.33|446.03|448.31|446.01|448.39|446.09|448.28|445.98|14
1735477650000|2024-12-29 13:07:30|448.32|446.02|448.31|446.01|448.34|446.04|448.3|446|10
1735477660000|2024-12-29 13:07:40|448.29|445.99|448.31|446.01|448.35|446.05|448.25|445.95|20
1735477670000|2024-12-29 13:07:50|448.32|446.02|448.38|446.08|448.39|446.09|448.32|446.02|13
1735477680000|2024-12-29 13:08:00|448.39|446.09|448.6|446.3|448.62|446.32|448.39|446.09|18
1735477690000|2024-12-29 13:08:10|448.62|446.32|448.8|446.5|448.81|446.51|448.62|446.32|18
1735477700000|2024-12-29 13:08:20|448.84|446.54|448.71|446.41|448.84|446.54|448.69|446.39|15
1735477710000|2024-12-29 13:08:30|448.7|446.4|448.68|446.38|448.7|446.4|448.61|446.31|15
1735477720000|2024-12-29 13:08:40|448.67|446.37|448.67|446.37|448.67|446.37|448.6|446.3|11
1735477730000|2024-12-29 13:08:50|448.68|446.38|448.55|446.25|448.68|446.38|448.54|446.24|11
1735477740000|2024-12-29 13:09:00|448.57|446.27|448.38|446.08|448.57|446.27|448.37|446.07|21
1735477750000|2024-12-29 13:09:10|448.36|446.06|448.33|446.03|448.37|446.07|448.26|445.96|22
1735477760000|2024-12-29 13:09:20|448.32|446.02|448.31|446.01|448.4|446.1|448.31|446.01|15
1735477770000|2024-12-29 13:09:30|448.29|445.99|448.21|445.91|448.29|445.99|448.2|445.9|11
1735477780000|2024-12-29 13:09:40|448.22|445.92|448.08|445.78|448.22|445.92|448.04|445.74|16
1735477790000|2024-12-29 13:09:50|448.07|445.77|447.98|445.68|448.07|445.77|447.98|445.68|3
1735477800000|2024-12-29 13:10:00|447.99|445.69|447.96|445.66|448.01|445.71|447.93|445.63|20
1735477810000|2024-12-29 13:10:10|447.93|445.63|448.02|445.72|448.02|445.72|447.93|445.63|19
1735477820000|2024-12-29 13:10:20|448.03|445.73|448.07|445.77|448.15|445.85|448.02|445.72|20
1735477830000|2024-12-29 13:10:30|448.06|445.76|447.93|445.63|448.06|445.76|447.88|445.58|23
1735477840000|2024-12-29 13:10:40|447.9|445.6|448.15|445.85|448.15|445.85|447.89|445.59|21
1735477850000|2024-12-29 13:10:50|448.16|445.86|448.45|446.15|448.45|446.15|448.16|445.86|13
1735477860000|2024-12-29 13:11:00|448.4|446.1|448.45|446.15|448.48|446.18|448.37|446.07|14
1735477870000|2024-12-29 13:11:10|448.5|446.2|448.28|445.98|448.5|446.2|448.26|445.96|21
1735477880000|2024-12-29 13:11:20|448.29|445.99|448.08|445.78|448.32|446.02|448.03|445.73|22
1735477890000|2024-12-29 13:11:30|448.06|445.76|448.1|445.8|448.1|445.8|448.03|445.73|12
1735477900000|2024-12-29 13:11:40|448.08|445.78|448|445.7|448.23|445.93|448|445.7|18
1735477910000|2024-12-29 13:11:50|447.99|445.69|448.08|445.78|448.12|445.82|447.99|445.69|14
1735477920000|2024-12-29 13:12:00|448.09|445.79|448.03|445.73|448.16|445.86|448.02|445.72|23
1735477930000|2024-12-29 13:12:10|448.05|445.75|448.04|445.74|448.11|445.81|448.03|445.73|13
1735477940000|2024-12-29 13:12:20|448.06|445.76|448.18|445.88|448.18|445.88|448.01|445.71|18
1735477950000|2024-12-29 13:12:30|448.2|445.9|448.03|445.73|448.2|445.9|447.99|445.69|25
1735477960000|2024-12-29 13:12:40|448.02|445.72|448.02|445.72|448.02|445.72|447.97|445.67|14
1735477970000|2024-12-29 13:12:50|448.01|445.71|447.98|445.68|448.03|445.73|447.97|445.67|16
1735477980000|2024-12-29 13:13:00|447.99|445.69|447.78|445.48|447.99|445.69|447.72|445.42|24
1735477990000|2024-12-29 13:13:10|447.8|445.5|447.88|445.58|447.88|445.58|447.8|445.5|4
1735478000000|2024-12-29 13:13:20|447.86|445.56|447.82|445.52|447.93|445.63|447.81|445.51|18
1735478010000|2024-12-29 13:13:30|447.81|445.51|447.83|445.53|447.87|445.57|447.81|445.51|8
1735478020000|2024-12-29 13:13:40|447.84|445.54|448.04|445.74|448.04|445.74|447.83|445.53|14
1735478030000|2024-12-29 13:13:50|448.06|445.76|448.2|445.9|448.24|445.94|448.06|445.76|22
1735478040000|2024-12-29 13:14:00|448.23|445.93|448.28|445.98|448.29|445.99|448.15|445.85|21
1735478050000|2024-12-29 13:14:10|448.37|446.07|448.42|446.12|448.44|446.14|448.37|446.07|9
1735478060000|2024-12-29 13:14:20|448.43|446.13|448.39|446.09|448.46|446.16|448.36|446.06|14
1735478070000|2024-12-29 13:14:30|448.38|446.08|448.37|446.07|448.38|446.08|448.32|446.02|7
1735478080000|2024-12-29 13:14:40|448.39|446.09|448.41|446.11|448.45|446.15|448.38|446.08|16
1735478090000|2024-12-29 13:14:50|448.42|446.12|448.47|446.17|448.49|446.19|448.38|446.08|14
1735478100000|2024-12-29 13:15:00|448.49|446.19|448.48|446.18|448.51|446.21|448.44|446.14|9
1735478110000|2024-12-29 13:15:10|448.47|446.17|448.59|446.29|448.6|446.3|448.41|446.11|19
1735478120000|2024-12-29 13:15:20|448.6|446.3|448.77|446.47|448.77|446.47|448.57|446.27|21
1735478130000|2024-12-29 13:15:30|448.69|446.39|448.57|446.27|448.72|446.42|448.57|446.27|19
1735478140000|2024-12-29 13:15:40|448.56|446.26|448.6|446.3|448.62|446.32|448.56|446.26|6
1735478150000|2024-12-29 13:15:50|448.61|446.31|448.53|446.23|448.64|446.34|448.53|446.23|10
1735478160000|2024-12-29 13:16:00|448.55|446.25|448.64|446.34|448.64|446.34|448.53|446.23|13
1735478170000|2024-12-29 13:16:10|448.69|446.39|448.63|446.33|448.71|446.41|448.63|446.33|16
1735478180000|2024-12-29 13:16:20|448.62|446.32|448.38|446.08|448.62|446.32|448.37|446.07|15
1735478190000|2024-12-29 13:16:30|448.37|446.07|448.5|446.2|448.53|446.23|448.36|446.06|18
1735478200000|2024-12-29 13:16:40|448.49|446.19|448.45|446.15|448.49|446.19|448.42|446.12|18
1735478210000|2024-12-29 13:16:50|448.44|446.14|448.64|446.34|448.64|446.34|448.4|446.1|19
1735478220000|2024-12-29 13:17:00|448.67|446.37|448.7|446.4|448.77|446.47|448.67|446.37|12
1735478230000|2024-12-29 13:17:10|448.69|446.39|448.73|446.43|448.76|446.46|448.69|446.39|16
1735478240000|2024-12-29 13:17:20|448.74|446.44|448.81|446.51|448.81|446.51|448.69|446.39|20
1735478250000|2024-12-29 13:17:30|448.79|446.49|448.91|446.61|448.91|446.61|448.75|446.45|18
1735478260000|2024-12-29 13:17:40|448.92|446.62|448.96|446.66|448.99|446.69|448.92|446.62|14
1735478270000|2024-12-29 13:17:50|448.93|446.63|448.87|446.57|448.93|446.63|448.87|446.57|2
1735478280000|2024-12-29 13:18:00|448.86|446.56|448.82|446.52|448.87|446.57|448.79|446.49|10
1735478290000|2024-12-29 13:18:10|448.83|446.53|448.9|446.6|448.93|446.63|448.83|446.53|17
1735478300000|2024-12-29 13:18:20|448.89|446.59|448.97|446.67|448.98|446.68|448.89|446.59|6
1735478310000|2024-12-29 13:18:30|449|446.7|449.13|446.83|449.17|446.87|448.98|446.68|16
1735478320000|2024-12-29 13:18:40|449.15|446.85|449.35|447.05|449.35|447.05|449.15|446.85|16
1735478330000|2024-12-29 13:18:50|449.36|447.06|449.29|446.99|449.36|447.06|449.28|446.98|8
1735478340000|2024-12-29 13:19:00|449.32|447.02|449.38|447.08|449.38|447.08|449.31|447.01|10
1735478350000|2024-12-29 13:19:10|449.36|447.06|449.37|447.07|449.4|447.1|449.36|447.06|4
1735478360000|2024-12-29 13:19:20|449.41|447.11|449.59|447.29|449.61|447.31|449.4|447.1|16
1735478370000|2024-12-29 13:19:30|449.6|447.3|449.67|447.37|449.67|447.37|449.59|447.29|6
1735478380000|2024-12-29 13:19:40|449.66|447.36|449.65|447.35|449.68|447.38|449.65|447.35|6
1735478390000|2024-12-29 13:19:50|449.66|447.36|449.67|447.37|449.68|447.38|449.66|447.36|3
1735478400000|2024-12-29 13:20:00|449.59|447.29|449.57|447.27|449.59|447.29|449.57|447.27|2
1735478410000|2024-12-29 13:20:10|449.59|447.29|449.34|447.04|449.59|447.29|449.29|446.99|15
1735478420000|2024-12-29 13:20:20|449.33|447.03|449.22|446.92|449.33|447.03|449.2|446.9|13
1735478430000|2024-12-29 13:20:30|449.23|446.93|449.32|447.02|449.32|447.02|449.2|446.9|12
1735478440000|2024-12-29 13:20:40|449.33|447.03|449.33|447.03|449.38|447.08|449.33|447.03|9
1735478450000|2024-12-29 13:20:50|449.34|447.04|449.28|446.98|449.34|447.04|449.28|446.98|4
1735478460000|2024-12-29 13:21:00|449.19|446.89|449.13|446.83|449.2|446.9|449.13|446.83|13
1735478470000|2024-12-29 13:21:10|449.14|446.84|449.12|446.82|449.14|446.84|449.06|446.76|7
1735478480000|2024-12-29 13:21:20|449.09|446.79|449.1|446.8|449.1|446.8|448.97|446.67|14
1735478490000|2024-12-29 13:21:30|449.11|446.81|449.12|446.82|449.17|446.87|449.11|446.81|13
1735478500000|2024-12-29 13:21:40|449.13|446.83|449.02|446.72|449.13|446.83|448.99|446.69|17
1735478510000|2024-12-29 13:21:50|449.03|446.73|449.08|446.78|449.08|446.78|449.03|446.73|10
1735478520000|2024-12-29 13:22:00|449.05|446.75|449.09|446.79|449.17|446.87|449.05|446.75|14
1735478530000|2024-12-29 13:22:10|449.1|446.8|449.09|446.79|449.11|446.81|449.03|446.73|16
1735478540000|2024-12-29 13:22:20|449.12|446.82|449.23|446.93|449.23|446.93|449.12|446.82|10
1735478550000|2024-12-29 13:22:30|449.27|446.97|449.25|446.95|449.28|446.98|449.25|446.95|10
1735478560000|2024-12-29 13:22:40|449.18|446.88|449.24|446.94|449.27|446.97|449.18|446.88|11
1735478570000|2024-12-29 13:22:50|449.25|446.95|449.32|447.02|449.33|447.03|449.25|446.95|14
1735478580000|2024-12-29 13:23:00|449.31|447.01|449.21|446.91|449.33|447.03|449.21|446.91|12
1735478590000|2024-12-29 13:23:10|449.22|446.92|449.29|446.99|449.3|447|449.22|446.92|13
1735478600000|2024-12-29 13:23:20|449.27|446.97|449.32|447.02|449.34|447.04|449.21|446.91|18
1735478610000|2024-12-29 13:23:30|449.33|447.03|449.29|446.99|449.36|447.06|449.27|446.97|9
1735478620000|2024-12-29 13:23:40|449.28|446.98|449.35|447.05|449.39|447.09|449.28|446.98|11
1735478630000|2024-12-29 13:23:50|449.39|447.09|449.37|447.07|449.39|447.09|449.37|447.07|2
1735478640000|2024-12-29 13:24:00|449.38|447.08|449.2|446.9|449.39|447.09|449.19|446.89|17
1735478650000|2024-12-29 13:24:10|449.19|446.89|449.19|446.89|449.19|446.89|449.19|446.89|1
1735478660000|2024-12-29 13:24:20|449.22|446.92|449.25|446.95|449.25|446.95|449.2|446.9|12
1735478670000|2024-12-29 13:24:30|449.26|446.96|449.27|446.97|449.37|447.07|449.25|446.95|14
1735478680000|2024-12-29 13:24:40|449.28|446.98|449.16|446.86|449.3|447|449.15|446.85|9
1735478690000|2024-12-29 13:24:50|449.17|446.87|449.2|446.9|449.23|446.93|449.17|446.87|13
1735478700000|2024-12-29 13:25:00|449.22|446.92|449.06|446.76|449.31|447.01|449.05|446.75|13
1735478710000|2024-12-29 13:25:10|449.07|446.77|449.11|446.81|449.11|446.81|449.07|446.77|7
1735478720000|2024-12-29 13:25:20|449.1|446.8|449.04|446.74|449.1|446.8|448.99|446.69|7
1735478730000|2024-12-29 13:25:30|449.05|446.75|448.89|446.59|449.05|446.75|448.87|446.57|16
1735478740000|2024-12-29 13:25:40|448.87|446.57|448.88|446.58|448.93|446.63|448.87|446.57|12
1735478750000|2024-12-29 13:25:50|448.89|446.59|448.75|446.45|448.89|446.59|448.75|446.45|10
1735478760000|2024-12-29 13:26:00|448.72|446.42|448.69|446.39|448.72|446.42|448.67|446.37|19
1735478770000|2024-12-29 13:26:10|448.68|446.38|448.44|446.14|448.7|446.4|448.43|446.13|13
1735478780000|2024-12-29 13:26:20|448.43|446.13|448.44|446.14|448.46|446.16|448.4|446.1|6
1735478790000|2024-12-29 13:26:30|448.4|446.1|448.68|446.38|448.68|446.38|448.37|446.07|26
1735478800000|2024-12-29 13:26:40|448.69|446.39|448.66|446.36|448.71|446.41|448.63|446.33|17
1735478810000|2024-12-29 13:26:50|448.65|446.35|448.69|446.39|448.7|446.4|448.65|446.35|20
1735478820000|2024-12-29 13:27:00|448.72|446.42|448.77|446.47|448.79|446.49|448.72|446.42|11
1735478830000|2024-12-29 13:27:10|448.78|446.48|448.72|446.42|448.78|446.48|448.72|446.42|4
1735478840000|2024-12-29 13:27:20|448.73|446.43|448.66|446.36|448.73|446.43|448.61|446.31|16
1735478850000|2024-12-29 13:27:30|448.67|446.37|448.76|446.46|448.76|446.46|448.67|446.37|14
1735478860000|2024-12-29 13:27:40|448.77|446.47|448.9|446.6|448.9|446.6|448.77|446.47|8
1735478870000|2024-12-29 13:27:50|448.91|446.61|448.85|446.55|448.97|446.67|448.84|446.54|12
1735478880000|2024-12-29 13:28:00|448.86|446.56|448.76|446.46|448.87|446.57|448.76|446.46|12
1735478890000|2024-12-29 13:28:10|448.75|446.45|448.62|446.32|448.75|446.45|448.57|446.27|14
1735478900000|2024-12-29 13:28:20|448.6|446.3|448.75|446.45|448.75|446.45|448.6|446.3|14
1735478910000|2024-12-29 13:28:30|448.72|446.42|448.54|446.24|448.72|446.42|448.51|446.21|12
1735478920000|2024-12-29 13:28:40|448.53|446.23|448.37|446.07|448.54|446.24|448.36|446.06|17
1735478930000|2024-12-29 13:28:50|448.36|446.06|448.18|445.88|448.37|446.07|448.18|445.88|13
1735478940000|2024-12-29 13:29:00|448.16|445.86|448.23|445.93|448.26|445.96|448.16|445.86|21
1735478950000|2024-12-29 13:29:10|448.26|445.96|448.38|446.08|448.38|446.08|448.18|445.88|15
1735478960000|2024-12-29 13:29:20|448.37|446.07|448.35|446.05|448.39|446.09|448.27|445.97|13
1735478970000|2024-12-29 13:29:30|448.3|446|448.32|446.02|448.34|446.04|448.27|445.97|14
1735478980000|2024-12-29 13:29:40|448.31|446.01|448.22|445.92|448.31|446.01|448.21|445.91|9
1735478990000|2024-12-29 13:29:50|448.21|445.91|448.21|445.91|448.21|445.91|448.13|445.83|8
1735479000000|2024-12-29 13:30:00|448.19|445.89|448.4|446.1|448.43|446.13|448.16|445.86|13
1735479010000|2024-12-29 13:30:10|448.42|446.12|448.31|446.01|448.43|446.13|448.29|445.99|16
1735479020000|2024-12-29 13:30:20|448.32|446.02|448.43|446.13|448.43|446.13|448.31|446.01|19
1735479030000|2024-12-29 13:30:30|448.45|446.15|448.47|446.17|448.47|446.17|448.4|446.1|12
1735479040000|2024-12-29 13:30:40|448.49|446.19|448.46|446.16|448.49|446.19|448.38|446.08|16
1735479050000|2024-12-29 13:30:50|448.47|446.17|448.47|446.17|448.47|446.17|448.43|446.13|9
1735479060000|2024-12-29 13:31:00|448.48|446.18|448.44|446.14|448.57|446.27|448.44|446.14|17
1735479070000|2024-12-29 13:31:10|448.42|446.12|448.37|446.07|448.42|446.12|448.37|446.07|5
1735479080000|2024-12-29 13:31:20|448.34|446.04|448.29|445.99|448.35|446.05|448.27|445.97|9
1735479100000|2024-12-29 13:31:40|448.27|445.97|448.13|445.83|448.27|445.97|448.13|445.83|11
1735479110000|2024-12-29 13:31:50|448.14|445.84|448.03|445.73|448.18|445.88|448.01|445.71|18
1735479120000|2024-12-29 13:32:00|447.99|445.69|447.87|445.57|447.99|445.69|447.87|445.57|17
1735479130000|2024-12-29 13:32:10|447.88|445.58|447.84|445.54|447.91|445.61|447.84|445.54|14
1735479140000|2024-12-29 13:32:20|447.82|445.52|447.8|445.5|447.82|445.52|447.69|445.39|21
1735479150000|2024-12-29 13:32:30|447.79|445.49|447.64|445.34|447.82|445.52|447.63|445.33|16
1735479160000|2024-12-29 13:32:40|447.63|445.33|447.49|445.19|447.63|445.33|447.49|445.19|11
1735479170000|2024-12-29 13:32:50|447.38|445.08|447.94|445.64|447.94|445.64|447.38|445.08|28
1735479180000|2024-12-29 13:33:00|447.96|445.66|447.98|445.68|448.06|445.76|447.96|445.66|14
1735479190000|2024-12-29 13:33:10|448.02|445.72|448.09|445.79|448.09|445.79|448.02|445.72|10
1735479200000|2024-12-29 13:33:20|448.1|445.8|448.14|445.84|448.25|445.95|448.1|445.8|21
1735479210000|2024-12-29 13:33:30|448.17|445.87|448.16|445.86|448.17|445.87|448.15|445.85|4
1735479220000|2024-12-29 13:33:40|448.15|445.85|447.92|445.62|448.15|445.85|447.82|445.52|22
1735479230000|2024-12-29 13:33:50|447.93|445.63|447.72|445.42|447.94|445.64|447.69|445.39|16
1735479240000|2024-12-29 13:34:00|447.73|445.43|447.94|445.64|447.95|445.65|447.72|445.42|18
1735479250000|2024-12-29 13:34:10|447.95|445.65|447.85|445.55|447.95|445.65|447.8|445.5|14
1735479260000|2024-12-29 13:34:20|447.86|445.56|448.05|445.75|448.05|445.75|447.86|445.56|18
1735479270000|2024-12-29 13:34:30|448.06|445.76|447.95|445.65|448.06|445.76|447.91|445.61|17
1735479280000|2024-12-29 13:34:40|447.94|445.64|448.01|445.71|448.02|445.72|447.93|445.63|19
1735479290000|2024-12-29 13:34:50|448.03|445.73|448.24|445.94|448.24|445.94|448.03|445.73|14
1735479300000|2024-12-29 13:35:00|448.26|445.96|448.47|446.17|448.48|446.18|448.26|445.96|17
1735479310000|2024-12-29 13:35:10|448.5|446.2|448.51|446.21|448.56|446.26|448.47|446.17|17
1735479320000|2024-12-29 13:35:20|448.52|446.22|448.4|446.1|448.54|446.24|448.37|446.07|11
1735479330000|2024-12-29 13:35:30|448.39|446.09|448.46|446.16|448.55|446.25|448.34|446.04|15
1735479340000|2024-12-29 13:35:40|448.49|446.19|448.44|446.14|448.55|446.25|448.43|446.13|15
1735479350000|2024-12-29 13:35:50|448.38|446.08|448.45|446.15|448.45|446.15|448.34|446.04|10
1735479360000|2024-12-29 13:36:00|448.44|446.14|448.56|446.26|448.56|446.26|448.38|446.08|17
1735479370000|2024-12-29 13:36:10|448.57|446.27|448.54|446.24|448.57|446.27|448.46|446.16|13
1735479380000|2024-12-29 13:36:20|448.51|446.21|448.31|446.01|448.51|446.21|448.3|446|11
1735479390000|2024-12-29 13:36:30|448.3|446|448.44|446.14|448.44|446.14|448.28|445.98|17
1735479400000|2024-12-29 13:36:40|448.45|446.15|448.5|446.2|448.5|446.2|448.45|446.15|5
1735479410000|2024-12-29 13:36:50|448.51|446.21|448.39|446.09|448.54|446.24|448.38|446.08|14
1735479420000|2024-12-29 13:37:00|448.4|446.1|448.44|446.14|448.49|446.19|448.39|446.09|17
1735479430000|2024-12-29 13:37:10|448.43|446.13|448.67|446.37|448.7|446.4|448.43|446.13|19
1735479440000|2024-12-29 13:37:20|448.64|446.34|448.59|446.29|448.66|446.36|448.59|446.29|13
1735479450000|2024-12-29 13:37:30|448.57|446.27|448.67|446.37|448.68|446.38|448.57|446.27|16
1735479460000|2024-12-29 13:37:40|448.68|446.38|448.76|446.46|448.81|446.51|448.68|446.38|11
1735479470000|2024-12-29 13:37:50|448.74|446.44|448.72|446.42|448.76|446.46|448.72|446.42|8
1735479480000|2024-12-29 13:38:00|448.74|446.44|448.83|446.53|448.86|446.56|448.74|446.44|17
1735479490000|2024-12-29 13:38:10|448.79|446.49|448.67|446.37|448.82|446.52|448.67|446.37|12
1735479500000|2024-12-29 13:38:20|448.68|446.38|448.76|446.46|448.76|446.46|448.68|446.38|4
1735479510000|2024-12-29 13:38:30|448.77|446.47|448.83|446.53|448.89|446.59|448.77|446.47|19
1735479520000|2024-12-29 13:38:40|448.84|446.54|448.69|446.39|448.86|446.56|448.69|446.39|17
1735479530000|2024-12-29 13:38:50|448.72|446.42|448.68|446.38|448.72|446.42|448.62|446.32|16
1735479540000|2024-12-29 13:39:00|448.67|446.37|448.73|446.43|448.77|446.47|448.67|446.37|13
1735479550000|2024-12-29 13:39:10|448.74|446.44|448.84|446.54|448.85|446.55|448.74|446.44|6
1735479560000|2024-12-29 13:39:20|448.85|446.55|449.02|446.72|449.02|446.72|448.85|446.55|13
1735479570000|2024-12-29 13:39:30|449.03|446.73|449.01|446.71|449.03|446.73|449.01|446.71|4
1735479580000|2024-12-29 13:39:40|449.03|446.73|449.03|446.73|449.03|446.73|449.01|446.71|3
1735479590000|2024-12-29 13:39:50|448.97|446.67|448.98|446.68|448.98|446.68|448.97|446.67|4
1735479600000|2024-12-29 13:40:00|448.99|446.69|449.01|446.71|449.03|446.73|448.96|446.66|7
1735479610000|2024-12-29 13:40:10|448.94|446.64|448.79|446.49|448.95|446.65|448.77|446.47|8
1735479620000|2024-12-29 13:40:20|448.8|446.5|448.96|446.66|448.98|446.68|448.8|446.5|14
1735479630000|2024-12-29 13:40:30|448.97|446.67|448.95|446.65|448.97|446.67|448.92|446.62|7
1735479640000|2024-12-29 13:40:40|448.93|446.63|448.75|446.45|448.93|446.63|448.74|446.44|14
1735479660000|2024-12-29 13:41:00|448.77|446.47|448.76|446.46|448.79|446.49|448.72|446.42|11
1735479670000|2024-12-29 13:41:10|448.77|446.47|448.62|446.32|448.77|446.47|448.61|446.31|5
1735479680000|2024-12-29 13:41:20|448.59|446.29|448.52|446.22|448.62|446.32|448.52|446.22|9
1735479690000|2024-12-29 13:41:30|448.5|446.2|448.42|446.12|448.53|446.23|448.41|446.11|11
1735479700000|2024-12-29 13:41:40|448.45|446.15|448.47|446.17|448.49|446.19|448.43|446.13|14
1735479710000|2024-12-29 13:41:50|448.5|446.2|448.36|446.06|448.5|446.2|448.35|446.05|6
1735479720000|2024-12-29 13:42:00|448.38|446.08|448.45|446.15|448.47|446.17|448.38|446.08|10
1735479730000|2024-12-29 13:42:10|448.44|446.14|448.38|446.08|448.44|446.14|448.32|446.02|12
1735479740000|2024-12-29 13:42:20|448.41|446.11|448.6|446.3|448.6|446.3|448.41|446.11|7
1735479750000|2024-12-29 13:42:30|448.56|446.26|448.56|446.26|448.56|446.26|448.55|446.25|3
1735479760000|2024-12-29 13:42:40|448.6|446.3|448.65|446.35|448.65|446.35|448.58|446.28|7
1735479770000|2024-12-29 13:42:50|448.64|446.34|448.62|446.32|448.64|446.34|448.59|446.29|6
1735479780000|2024-12-29 13:43:00|448.65|446.35|448.71|446.41|448.75|446.45|448.65|446.35|13
1735479790000|2024-12-29 13:43:10|448.73|446.43|448.85|446.55|448.86|446.56|448.73|446.43|14
1735479800000|2024-12-29 13:43:20|448.83|446.53|448.9|446.6|448.9|446.6|448.82|446.52|12
1735479810000|2024-12-29 13:43:30|448.89|446.59|448.9|446.6|448.91|446.61|448.89|446.59|4
1735479820000|2024-12-29 13:43:40|448.91|446.61|448.91|446.61|449.01|446.71|448.88|446.58|12
1735479830000|2024-12-29 13:43:50|448.93|446.63|448.87|446.57|448.94|446.64|448.87|446.57|7
1735479840000|2024-12-29 13:44:00|448.88|446.58|448.86|446.56|448.94|446.64|448.8|446.5|23
1735479850000|2024-12-29 13:44:10|448.87|446.57|448.84|446.54|448.88|446.58|448.75|446.45|16
1735479860000|2024-12-29 13:44:20|448.86|446.56|448.85|446.55|448.91|446.61|448.84|446.54|9
1735479870000|2024-12-29 13:44:30|448.86|446.56|448.83|446.53|448.86|446.56|448.83|446.53|3
1735479880000|2024-12-29 13:44:40|448.84|446.54|448.81|446.51|448.84|446.54|448.76|446.46|7
1735479890000|2024-12-29 13:44:50|448.8|446.5|448.78|446.48|448.8|446.5|448.74|446.44|12
1735479900000|2024-12-29 13:45:00|448.8|446.5|448.88|446.58|448.88|446.58|448.79|446.49|11
1735479910000|2024-12-29 13:45:10|448.87|446.57|448.73|446.43|448.87|446.57|448.73|446.43|14
1735479920000|2024-12-29 13:45:20|448.71|446.41|448.73|446.43|448.73|446.43|448.69|446.39|4
1735479930000|2024-12-29 13:45:30|448.74|446.44|448.91|446.61|448.91|446.61|448.74|446.44|8
1735479940000|2024-12-29 13:45:40|448.9|446.6|448.99|446.69|449.02|446.72|448.9|446.6|12
1735479950000|2024-12-29 13:45:50|448.97|446.67|449.05|446.75|449.05|446.75|448.95|446.65|7
1735479960000|2024-12-29 13:46:00|449.06|446.76|449.16|446.86|449.18|446.88|449.01|446.71|17
1735479970000|2024-12-29 13:46:10|449.17|446.87|449.28|446.98|449.28|446.98|449.17|446.87|8
1735479980000|2024-12-29 13:46:20|449.3|447|449.26|446.96|449.37|447.07|449.26|446.96|16
1735479990000|2024-12-29 13:46:30|449.16|446.86|449.35|447.05|449.35|447.05|449.15|446.85|15
1735480000000|2024-12-29 13:46:40|449.33|447.03|449.44|447.14|449.44|447.14|449.33|447.03|11
1735480010000|2024-12-29 13:46:50|449.45|447.15|449.58|447.28|449.59|447.29|449.45|447.15|13
1735480020000|2024-12-29 13:47:00|449.61|447.31|449.64|447.34|449.66|447.36|449.54|447.24|17
1735480030000|2024-12-29 13:47:10|449.68|447.38|449.9|447.6|449.9|447.6|449.68|447.38|15
1735480040000|2024-12-29 13:47:20|449.92|447.62|449.88|447.58|449.92|447.62|449.83|447.53|9
1735480050000|2024-12-29 13:47:30|449.86|447.56|449.92|447.62|449.92|447.62|449.86|447.56|7
1735480060000|2024-12-29 13:47:40|449.96|447.66|449.96|447.66|449.96|447.66|449.96|447.66|1
1735480070000|2024-12-29 13:47:50|449.99|447.69|449.99|447.69|450.06|447.76|449.99|447.69|11
1735480080000|2024-12-29 13:48:00|449.98|447.68|449.87|447.57|449.98|447.68|449.87|447.57|7
1735480090000|2024-12-29 13:48:10|449.88|447.58|449.91|447.61|449.92|447.62|449.84|447.54|14
1735480100000|2024-12-29 13:48:20|449.9|447.6|449.8|447.5|449.97|447.67|449.77|447.47|15
1735480110000|2024-12-29 13:48:30|449.79|447.49|449.79|447.49|449.79|447.49|449.75|447.45|8
1735480120000|2024-12-29 13:48:40|449.8|447.5|449.99|447.69|449.99|447.69|449.78|447.48|18
1735480130000|2024-12-29 13:48:50|450|447.7|450.07|447.77|450.07|447.77|450|447.7|14
1735480140000|2024-12-29 13:49:00|450.08|447.78|449.99|447.69|450.09|447.79|449.95|447.65|13
1735480150000|2024-12-29 13:49:10|450|447.7|450.18|447.88|450.19|447.89|450|447.7|14
1735480160000|2024-12-29 13:49:20|450.19|447.89|450.22|447.92|450.22|447.92|450.19|447.89|8
1735480170000|2024-12-29 13:49:30|450.23|447.93|450.24|447.94|450.28|447.98|450.22|447.92|12
1735480180000|2024-12-29 13:49:40|450.25|447.95|450.23|447.93|450.28|447.98|450.23|447.93|12
1735480190000|2024-12-29 13:49:50|450.24|447.94|450.28|447.98|450.28|447.98|450.24|447.94|7
1735480200000|2024-12-29 13:50:00|450.26|447.96|450.24|447.94|450.27|447.97|450.22|447.92|5
1735480210000|2024-12-29 13:50:10|450.25|447.95|450.09|447.79|450.26|447.96|450.04|447.74|19
1735480220000|2024-12-29 13:50:20|450.08|447.78|450.03|447.73|450.13|447.83|450.03|447.73|8
1735480230000|2024-12-29 13:50:30|450|447.7|449.9|447.6|450|447.7|449.87|447.57|7
1735480240000|2024-12-29 13:50:40|449.92|447.62|449.93|447.63|449.96|447.66|449.9|447.6|19
1735480250000|2024-12-29 13:50:50|449.95|447.65|450.09|447.79|450.09|447.79|449.93|447.63|15
1735480260000|2024-12-29 13:51:00|450.14|447.84|450.03|447.73|450.14|447.84|450.01|447.71|10
1735480270000|2024-12-29 13:51:10|450.05|447.75|450.09|447.79|450.1|447.8|450.02|447.72|12
1735480280000|2024-12-29 13:51:20|450.1|447.8|450.11|447.81|450.12|447.82|450.1|447.8|3
1735480290000|2024-12-29 13:51:30|450.09|447.79|450.04|447.74|450.09|447.79|450|447.7|11
1735480300000|2024-12-29 13:51:40|450.03|447.73|450.3|448|450.3|448|450.03|447.73|17
1735480310000|2024-12-29 13:51:50|450.31|448.01|450.27|447.97|450.33|448.03|450.25|447.95|15
1735480320000|2024-12-29 13:52:00|450.28|447.98|450.25|447.95|450.32|448.02|450.21|447.91|8
1735480330000|2024-12-29 13:52:10|450.26|447.96|450.32|448.02|450.33|448.03|450.26|447.96|11
1735480340000|2024-12-29 13:52:20|450.33|448.03|450.33|448.03|450.34|448.04|450.31|448.01|5
1735480350000|2024-12-29 13:52:30|450.31|448.01|450.29|447.99|450.35|448.05|450.29|447.99|8
1735480360000|2024-12-29 13:52:40|450.28|447.98|450.25|447.95|450.3|448|450.23|447.93|6
1735480370000|2024-12-29 13:52:50|450.26|447.96|450.25|447.95|450.27|447.97|450.25|447.95|7
1735480380000|2024-12-29 13:53:00|450.26|447.96|450.21|447.91|450.26|447.96|450.2|447.9|8
1735480390000|2024-12-29 13:53:10|450.24|447.94|450.24|447.94|450.26|447.96|450.24|447.94|5
1735480400000|2024-12-29 13:53:20|450.25|447.95|450.31|448.01|450.42|448.12|450.25|447.95|8
1735480410000|2024-12-29 13:53:30|450.23|447.93|450.32|448.02|450.32|448.02|450.23|447.93|12
1735480420000|2024-12-29 13:53:40|450.35|448.05|450.41|448.11|450.42|448.12|450.35|448.05|12
1735480430000|2024-12-29 13:53:50|450.42|448.12|450.43|448.13|450.43|448.13|450.42|448.12|2
1735480440000|2024-12-29 13:54:00|450.46|448.16|450.44|448.14|450.46|448.16|450.4|448.1|13
1735480450000|2024-12-29 13:54:10|450.45|448.15|450.38|448.08|450.45|448.15|450.37|448.07|8
1735480460000|2024-12-29 13:54:20|450.37|448.07|450.34|448.04|450.37|448.07|450.33|448.03|4
1735480470000|2024-12-29 13:54:30|450.33|448.03|450.22|447.92|450.34|448.04|450.13|447.83|16
1735480480000|2024-12-29 13:54:40|450.29|447.99|450.35|448.05|450.35|448.05|450.29|447.99|7
1735480490000|2024-12-29 13:54:50|450.36|448.06|450.37|448.07|450.37|448.07|450.33|448.03|7
1735480500000|2024-12-29 13:55:00|450.38|448.08|450.47|448.17|450.47|448.17|450.37|448.07|12
1735480510000|2024-12-29 13:55:10|450.48|448.18|450.59|448.29|450.59|448.29|450.47|448.17|10
1735480520000|2024-12-29 13:55:20|450.67|448.37|450.63|448.33|450.67|448.37|450.62|448.32|8
1735480530000|2024-12-29 13:55:30|450.62|448.32|450.53|448.23|450.62|448.32|450.52|448.22|7
1735480540000|2024-12-29 13:55:40|450.5|448.2|450.51|448.21|450.51|448.21|450.46|448.16|13
1735480550000|2024-12-29 13:55:50|450.56|448.26|450.46|448.16|450.56|448.26|450.46|448.16|19
1735480560000|2024-12-29 13:56:00|450.44|448.14|450.4|448.1|450.45|448.15|450.39|448.09|12
1735480570000|2024-12-29 13:56:10|450.41|448.11|450.55|448.25|450.55|448.25|450.41|448.11|11
1735480580000|2024-12-29 13:56:20|450.53|448.23|450.41|448.11|450.53|448.23|450.41|448.11|5
1735480590000|2024-12-29 13:56:30|450.42|448.12|450.55|448.25|450.55|448.25|450.42|448.12|12
1735480600000|2024-12-29 13:56:40|450.56|448.26|450.64|448.34|450.64|448.34|450.56|448.26|11
1735480610000|2024-12-29 13:56:50|450.61|448.31|450.54|448.24|450.61|448.31|450.53|448.23|5
1735480620000|2024-12-29 13:57:00|450.52|448.22|450.53|448.23|450.55|448.25|450.5|448.2|6
1735480630000|2024-12-29 13:57:10|450.51|448.21|450.51|448.21|450.51|448.21|450.42|448.12|10
1735480640000|2024-12-29 13:57:20|450.52|448.22|450.51|448.21|450.56|448.26|450.5|448.2|11
1735480650000|2024-12-29 13:57:30|450.53|448.23|450.27|447.97|450.53|448.23|450.27|447.97|11
1735480660000|2024-12-29 13:57:40|450.28|447.98|450.49|448.19|450.49|448.19|450.28|447.98|14
1735480670000|2024-12-29 13:57:50|450.48|448.18|450.37|448.07|450.48|448.18|450.37|448.07|4
1735480680000|2024-12-29 13:58:00|450.39|448.09|450.4|448.1|450.4|448.1|450.29|447.99|14
1735480690000|2024-12-29 13:58:10|450.37|448.07|450.33|448.03|450.37|448.07|450.27|447.97|9
1735480700000|2024-12-29 13:58:20|450.34|448.04|450.47|448.17|450.47|448.17|450.3|448|16
1735480710000|2024-12-29 13:58:30|450.49|448.19|450.5|448.2|450.5|448.2|450.46|448.16|5
1735480720000|2024-12-29 13:58:40|450.51|448.21|450.58|448.28|450.6|448.3|450.51|448.21|12
1735480730000|2024-12-29 13:58:50|450.6|448.3|450.65|448.35|450.65|448.35|450.6|448.3|5
1735480740000|2024-12-29 13:59:00|450.66|448.36|450.73|448.43|450.73|448.43|450.66|448.36|13
1735480750000|2024-12-29 13:59:10|450.74|448.44|450.74|448.44|450.77|448.47|450.74|448.44|8
1735480760000|2024-12-29 13:59:20|450.78|448.48|450.75|448.45|450.78|448.48|450.75|448.45|4
1735480770000|2024-12-29 13:59:30|450.74|448.44|450.68|448.38|450.74|448.44|450.68|448.38|2
1735480780000|2024-12-29 13:59:40|450.74|448.44|450.98|448.68|450.98|448.68|450.74|448.44|10
1735480790000|2024-12-29 13:59:50|450.97|448.67|450.94|448.64|450.97|448.67|450.94|448.64|3
1735480800000|2024-12-29 14:00:00|451.02|448.72|451.07|448.77|451.1|448.8|451.02|448.72|14
1735480810000|2024-12-29 14:00:10|451.05|448.75|450.98|448.68|451.05|448.75|450.98|448.68|8
1735480820000|2024-12-29 14:00:20|450.95|448.65|450.94|448.64|450.96|448.66|450.93|448.63|6
1735480830000|2024-12-29 14:00:30|450.96|448.66|450.92|448.62|450.96|448.66|450.91|448.61|4
1735480840000|2024-12-29 14:00:40|450.88|448.58|450.94|448.64|450.98|448.68|450.88|448.58|7
1735480850000|2024-12-29 14:00:50|450.91|448.61|450.93|448.63|450.99|448.69|450.91|448.61|4
1735480860000|2024-12-29 14:01:00|451.03|448.73|451.17|448.87|451.18|448.88|451|448.7|17
1735480870000|2024-12-29 14:01:10|451.18|448.88|451.24|448.94|451.26|448.96|451.15|448.85|13
1735480880000|2024-12-29 14:01:20|451.25|448.95|451.31|449.01|451.37|449.07|451.25|448.95|17
1735480890000|2024-12-29 14:01:30|451.36|449.06|451.33|449.03|451.36|449.06|451.25|448.95|9
1735480900000|2024-12-29 14:01:40|451.34|449.04|451.57|449.27|451.57|449.27|451.34|449.04|21
1735480910000|2024-12-29 14:01:50|451.52|449.22|451.54|449.24|451.67|449.37|451.52|449.22|13
1735480920000|2024-12-29 14:02:00|451.55|449.25|451.99|449.69|451.99|449.69|451.51|449.21|17
1735480930000|2024-12-29 14:02:10|451.98|449.68|452.06|449.76|452.08|449.78|451.98|449.68|16
1735480940000|2024-12-29 14:02:20|452.07|449.77|452.19|449.89|452.19|449.89|452.02|449.72|14
1735480950000|2024-12-29 14:02:30|452.26|449.96|452.21|449.91|452.26|449.96|452.21|449.91|3
1735480960000|2024-12-29 14:02:40|452.2|449.9|452|449.7|452.2|449.9|452|449.7|18
1735480970000|2024-12-29 14:02:50|452.05|449.75|452.1|449.8|452.11|449.81|451.96|449.66|18
1735480980000|2024-12-29 14:03:00|452.04|449.74|452.01|449.71|452.12|449.82|452.01|449.71|19
1735480990000|2024-12-29 14:03:10|452.03|449.73|451.79|449.49|452.05|449.75|451.77|449.47|25
1735481000000|2024-12-29 14:03:20|451.83|449.53|451.92|449.62|451.94|449.64|451.75|449.45|18
1735481010000|2024-12-29 14:03:30|451.91|449.61|451.99|449.69|452.01|449.71|451.91|449.61|11
1735481020000|2024-12-29 14:03:40|452.02|449.72|452.11|449.81|452.2|449.9|452|449.7|17
1735481030000|2024-12-29 14:03:50|452.13|449.83|452.19|449.89|452.23|449.93|452.13|449.83|17
1735481040000|2024-12-29 14:04:00|452.25|449.95|452.38|450.08|452.38|450.08|452.19|449.89|10
1735481050000|2024-12-29 14:04:10|452.28|449.98|452.42|450.12|452.42|450.12|452.28|449.98|21
1735481060000|2024-12-29 14:04:20|452.45|450.15|452.49|450.19|452.55|450.25|452.44|450.14|13
1735481070000|2024-12-29 14:04:30|452.47|450.17|452.38|450.08|452.47|450.17|452.38|450.08|12
1735481080000|2024-12-29 14:04:40|452.35|450.05|452.27|449.97|452.35|450.05|452.17|449.87|15
1735481090000|2024-12-29 14:04:50|452.28|449.98|452.35|450.05|452.37|450.07|452.28|449.98|14
1735481100000|2024-12-29 14:05:00|452.26|449.96|452.29|449.99|452.29|449.99|452.2|449.9|11
1735481110000|2024-12-29 14:05:10|452.28|449.98|452.37|450.07|452.37|450.07|452.2|449.9|18
1735481120000|2024-12-29 14:05:20|452.38|450.08|452.5|450.2|452.5|450.2|452.38|450.08|20
1735481130000|2024-12-29 14:05:30|452.49|450.19|452.4|450.1|452.5|450.2|452.37|450.07|12
1735481140000|2024-12-29 14:05:40|452.47|450.17|452.58|450.28|452.58|450.28|452.45|450.15|21
1735481150000|2024-12-29 14:05:50|452.59|450.29|452.75|450.45|452.75|450.45|452.59|450.29|17
1735481160000|2024-12-29 14:06:00|452.78|450.48|452.97|450.67|452.97|450.67|452.73|450.43|18
1735481170000|2024-12-29 14:06:10|452.96|450.66|453.07|450.77|453.07|450.77|452.92|450.62|17
1735481180000|2024-12-29 14:06:20|453.09|450.79|453|450.7|453.11|450.81|452.99|450.69|13
1735481190000|2024-12-29 14:06:30|452.97|450.67|452.91|450.61|452.98|450.68|452.89|450.59|12
1735481200000|2024-12-29 14:06:40|452.95|450.65|452.9|450.6|453.02|450.72|452.84|450.54|18
1735481210000|2024-12-29 14:06:50|452.87|450.57|452.88|450.58|452.94|450.64|452.86|450.56|16
1735481220000|2024-12-29 14:07:00|452.93|450.63|452.96|450.66|452.97|450.67|452.88|450.58|14
1735481230000|2024-12-29 14:07:10|453.03|450.73|452.7|450.4|453.03|450.73|452.7|450.4|12
1735481240000|2024-12-29 14:07:20|452.65|450.35|452.44|450.14|452.65|450.35|452.4|450.1|21
1735481250000|2024-12-29 14:07:30|452.4|450.1|452.23|449.93|452.44|450.14|452.18|449.88|17
1735481260000|2024-12-29 14:07:40|452.21|449.91|452.23|449.93|452.26|449.96|452.14|449.84|18
1735481270000|2024-12-29 14:07:50|452.18|449.88|452.19|449.89|452.23|449.93|452.13|449.83|16
1735481280000|2024-12-29 14:08:00|452.16|449.86|451.97|449.67|452.2|449.9|451.94|449.64|27
1735481290000|2024-12-29 14:08:10|451.94|449.64|451.89|449.59|451.95|449.65|451.81|449.51|20
1735481300000|2024-12-29 14:08:20|451.91|449.61|451.93|449.63|452.03|449.73|451.86|449.56|27
1735481310000|2024-12-29 14:08:30|451.95|449.65|452.02|449.72|452.02|449.72|451.94|449.64|14
1735481320000|2024-12-29 14:08:40|451.99|449.69|452.1|449.8|452.12|449.82|451.98|449.68|16
1735481330000|2024-12-29 14:08:50|452.11|449.81|452.01|449.71|452.13|449.83|451.99|449.69|16
1735481340000|2024-12-29 14:09:00|452.06|449.76|452.08|449.78|452.13|449.83|452.03|449.73|9
1735481350000|2024-12-29 14:09:10|452.14|449.84|451.83|449.53|452.14|449.84|451.83|449.53|14
1735481360000|2024-12-29 14:09:20|451.88|449.58|451.71|449.41|451.89|449.59|451.71|449.41|9
1735481370000|2024-12-29 14:09:30|451.8|449.5|451.92|449.62|451.92|449.62|451.79|449.49|24
1735481380000|2024-12-29 14:09:40|451.93|449.63|451.93|449.63|451.95|449.65|451.84|449.54|17
1735481390000|2024-12-29 14:09:50|451.89|449.59|451.89|449.59|451.96|449.66|451.89|449.59|16
1735481400000|2024-12-29 14:10:00|451.94|449.64|452.07|449.77|452.1|449.8|451.9|449.6|12
1735481410000|2024-12-29 14:10:10|452.11|449.81|452.02|449.72|452.11|449.81|452.02|449.72|10
1735481420000|2024-12-29 14:10:20|451.99|449.69|451.93|449.63|451.99|449.69|451.91|449.61|11
1735481430000|2024-12-29 14:10:30|451.9|449.6|452.01|449.71|452.02|449.72|451.9|449.6|17
1735481440000|2024-12-29 14:10:40|452.02|449.72|452.01|449.71|452.06|449.76|452|449.7|13
1735481460000|2024-12-29 14:11:00|452.07|449.77|451.84|449.54|452.07|449.77|451.84|449.54|13
1735481470000|2024-12-29 14:11:10|451.9|449.6|451.92|449.62|451.94|449.64|451.87|449.57|8
1735481480000|2024-12-29 14:11:20|452|449.7|451.69|449.39|452|449.7|451.69|449.39|11
1735481490000|2024-12-29 14:11:30|451.7|449.4|451.71|449.41|451.73|449.43|451.62|449.32|16
1735481500000|2024-12-29 14:11:40|451.7|449.4|451.63|449.33|451.7|449.4|451.63|449.33|8
1735481510000|2024-12-29 14:11:50|451.62|449.32|451.58|449.28|451.66|449.36|451.58|449.28|11
1735481520000|2024-12-29 14:12:00|451.57|449.27|451.73|449.43|451.74|449.44|451.56|449.26|26
1735481530000|2024-12-29 14:12:10|451.72|449.42|451.39|449.09|451.72|449.42|451.36|449.06|14
1735481540000|2024-12-29 14:12:20|451.37|449.07|451.32|449.02|451.41|449.11|451.26|448.96|18
1735481550000|2024-12-29 14:12:30|451.26|448.96|451.45|449.15|451.52|449.22|451.26|448.96|15
1735481560000|2024-12-29 14:12:40|451.49|449.19|451.47|449.17|451.57|449.27|451.45|449.15|13
1735481570000|2024-12-29 14:12:50|451.5|449.2|451.58|449.28|451.58|449.28|451.48|449.18|12
1735481580000|2024-12-29 14:13:00|451.59|449.29|451.78|449.48|451.79|449.49|451.57|449.27|16
1735481590000|2024-12-29 14:13:10|451.77|449.47|451.63|449.33|451.78|449.48|451.59|449.29|13
1735481600000|2024-12-29 14:13:20|451.62|449.32|451.65|449.35|451.65|449.35|451.54|449.24|13
1735481610000|2024-12-29 14:13:30|451.68|449.38|451.76|449.46|451.79|449.49|451.68|449.38|15
1735481620000|2024-12-29 14:13:40|451.78|449.48|451.76|449.46|451.79|449.49|451.76|449.46|5
1735481630000|2024-12-29 14:13:50|451.74|449.44|451.56|449.26|451.74|449.44|451.52|449.22|15
1735481640000|2024-12-29 14:14:00|451.57|449.27|451.45|449.15|451.62|449.32|451.44|449.14|12
1735481650000|2024-12-29 14:14:10|451.48|449.18|451.55|449.25|451.57|449.27|451.45|449.15|10
1735481660000|2024-12-29 14:14:20|451.54|449.24|451.38|449.08|451.54|449.24|451.33|449.03|11
1735481670000|2024-12-29 14:14:30|451.36|449.06|451.12|448.82|451.36|449.06|451.12|448.82|14
1735481680000|2024-12-29 14:14:40|451.13|448.83|451.18|448.88|451.18|448.88|451.12|448.82|12
1735481690000|2024-12-29 14:14:50|451.19|448.89|451.17|448.87|451.2|448.9|451.14|448.84|18
1735481700000|2024-12-29 14:15:00|451.19|448.89|451.08|448.78|451.2|448.9|451.05|448.75|11
1735481710000|2024-12-29 14:15:10|451.07|448.77|451.02|448.72|451.18|448.88|450.96|448.66|26
1735481720000|2024-12-29 14:15:20|451.05|448.75|450.8|448.5|451.07|448.77|450.77|448.47|21
1735481730000|2024-12-29 14:15:30|450.79|448.49|450.59|448.29|450.8|448.5|450.58|448.28|16
1735481740000|2024-12-29 14:15:40|450.58|448.28|450.27|447.97|450.61|448.31|450.27|447.97|24
1735481750000|2024-12-29 14:15:50|450.32|448.02|450.4|448.1|450.4|448.1|450.24|447.94|21
1735481760000|2024-12-29 14:16:00|450.41|448.11|450.39|448.09|450.46|448.16|450.28|447.98|28
1735481770000|2024-12-29 14:16:10|450.4|448.1|450.28|447.98|450.51|448.21|450.26|447.96|29
1735481780000|2024-12-29 14:16:20|450.27|447.97|450.08|447.78|450.29|447.99|450.02|447.72|25
1735481790000|2024-12-29 14:16:30|450.09|447.79|449.86|447.56|450.09|447.79|449.84|447.54|23
1735481800000|2024-12-29 14:16:40|449.85|447.55|449.77|447.47|449.88|447.58|449.66|447.36|27
1735481810000|2024-12-29 14:16:50|449.78|447.48|449.36|447.06|449.81|447.51|449.07|446.77|36
1735481820000|2024-12-29 14:17:00|449.4|447.1|449.31|447.01|449.42|447.12|449|446.7|30
1735481830000|2024-12-29 14:17:10|449.34|447.04|449.37|447.07|449.42|447.12|449.28|446.98|24
1735481840000|2024-12-29 14:17:20|449.4|447.1|449.29|446.99|449.46|447.16|449.09|446.79|29
1735481850000|2024-12-29 14:17:30|449.28|446.98|449.34|447.04|449.38|447.08|449.26|446.96|23
1735481860000|2024-12-29 14:17:40|449.37|447.07|449.54|447.24|449.54|447.24|449.25|446.95|25
1735481870000|2024-12-29 14:17:50|449.57|447.27|449.5|447.2|449.75|447.45|449.5|447.2|25
1735481880000|2024-12-29 14:18:00|449.53|447.23|449.29|446.99|449.53|447.23|449.26|446.96|27
1735481890000|2024-12-29 14:18:10|449.28|446.98|448.92|446.62|449.29|446.99|448.91|446.61|23
1735481900000|2024-12-29 14:18:20|448.96|446.66|449.03|446.73|449.09|446.79|448.88|446.58|29
1735481910000|2024-12-29 14:18:30|448.91|446.61|449.01|446.71|449.02|446.72|448.87|446.57|26
1735481920000|2024-12-29 14:18:40|449|446.7|448.95|446.65|449.1|446.8|448.85|446.55|25
1735481930000|2024-12-29 14:18:50|448.98|446.68|448.98|446.68|449.03|446.73|448.87|446.57|17
1735481940000|2024-12-29 14:19:00|448.95|446.65|448.88|446.58|449.07|446.77|448.86|446.56|22
1735481950000|2024-12-29 14:19:10|448.87|446.57|448.82|446.52|448.99|446.69|448.82|446.52|19
1735481960000|2024-12-29 14:19:20|448.83|446.53|448.71|446.41|448.94|446.64|448.66|446.36|28
1735481970000|2024-12-29 14:19:30|448.73|446.43|448.98|446.68|448.98|446.68|448.73|446.43|16
1735481980000|2024-12-29 14:19:40|448.99|446.69|448.94|446.64|449.09|446.79|448.94|446.64|20
1735481990000|2024-12-29 14:19:50|448.96|446.66|448.96|446.66|449.09|446.79|448.91|446.61|22
1735482000000|2024-12-29 14:20:00|448.94|446.64|448.65|446.35|448.97|446.67|448.65|446.35|27
1735482010000|2024-12-29 14:20:10|448.55|446.25|448.84|446.54|448.87|446.57|448.55|446.25|28
1735482020000|2024-12-29 14:20:20|448.82|446.52|449.07|446.77|449.1|446.8|448.82|446.52|25
1735482030000|2024-12-29 14:20:30|449.05|446.75|448.73|446.43|449.06|446.76|448.71|446.41|19
1735482040000|2024-12-29 14:20:40|448.77|446.47|448.66|446.36|448.77|446.47|448.65|446.35|21
1735482050000|2024-12-29 14:20:50|448.65|446.35|448.65|446.35|448.65|446.35|448.52|446.22|16
1735482060000|2024-12-29 14:21:00|448.63|446.33|448.94|446.64|448.94|446.64|448.63|446.33|25
1735482070000|2024-12-29 14:21:10|449|446.7|449.12|446.82|449.21|446.91|448.98|446.68|16
1735482080000|2024-12-29 14:21:20|449.14|446.84|448.82|446.52|449.14|446.84|448.82|446.52|20
1735482090000|2024-12-29 14:21:30|448.8|446.5|448.78|446.48|448.8|446.5|448.66|446.36|25
1735482100000|2024-12-29 14:21:40|448.77|446.47|448.63|446.33|448.78|446.48|448.63|446.33|14
1735482110000|2024-12-29 14:21:50|448.67|446.37|448.41|446.11|448.68|446.38|448.35|446.05|19
1735482120000|2024-12-29 14:22:00|448.43|446.13|448.54|446.24|448.54|446.24|448.32|446.02|20
1735482130000|2024-12-29 14:22:10|448.56|446.26|448.29|445.99|448.56|446.26|448.19|445.89|22
1735482140000|2024-12-29 14:22:20|448.3|446|448.34|446.04|448.35|446.05|448.25|445.95|23
1735482150000|2024-12-29 14:22:30|448.35|446.05|448.8|446.5|448.8|446.5|448.35|446.05|25
1735482160000|2024-12-29 14:22:40|448.81|446.51|448.56|446.26|448.81|446.51|448.53|446.23|16
1735482170000|2024-12-29 14:22:50|448.55|446.25|448.55|446.25|448.61|446.31|448.54|446.24|14
1735482180000|2024-12-29 14:23:00|448.59|446.29|448.68|446.38|448.68|446.38|448.59|446.29|20
1735482190000|2024-12-29 14:23:10|448.67|446.37|448.8|446.5|448.83|446.53|448.67|446.37|16
1735482200000|2024-12-29 14:23:20|448.83|446.53|448.05|445.75|448.84|446.54|448.04|445.74|25
1735482210000|2024-12-29 14:23:30|448.04|445.74|448.1|445.8|448.12|445.82|448|445.7|16
1735482220000|2024-12-29 14:23:40|448.12|445.82|448.31|446.01|448.32|446.02|448.1|445.8|20
1735482230000|2024-12-29 14:23:50|448.35|446.05|448.31|446.01|448.36|446.06|448.26|445.96|23
1735482240000|2024-12-29 14:24:00|448.3|446|448.14|445.84|448.3|446|448.14|445.84|20
1735482250000|2024-12-29 14:24:10|448.12|445.82|448.04|445.74|448.17|445.87|447.94|445.64|21
1735482260000|2024-12-29 14:24:20|447.99|445.69|448.02|445.72|448.04|445.74|447.74|445.44|27
1735482270000|2024-12-29 14:24:30|448.03|445.73|447.82|445.52|448.03|445.73|447.8|445.5|28
1735482280000|2024-12-29 14:24:40|447.81|445.51|447.88|445.58|447.88|445.58|447.81|445.51|25
1735482290000|2024-12-29 14:24:50|447.87|445.57|447.83|445.53|447.9|445.6|447.63|445.33|23
1735482300000|2024-12-29 14:25:00|447.82|445.52|447.5|445.2|447.84|445.54|447.5|445.2|25
1735482310000|2024-12-29 14:25:10|447.49|445.19|447.73|445.43|447.73|445.43|447.48|445.18|24
1735482320000|2024-12-29 14:25:20|447.74|445.44|447.72|445.42|447.8|445.5|447.69|445.39|6
1735482330000|2024-12-29 14:25:30|447.73|445.43|447.66|445.36|447.81|445.51|447.6|445.3|28
1735482340000|2024-12-29 14:25:40|447.72|445.42|447.85|445.55|447.93|445.63|447.56|445.26|23
1735482350000|2024-12-29 14:25:50|447.87|445.57|447.72|445.42|447.87|445.57|447.64|445.34|14
1735482360000|2024-12-29 14:26:00|447.74|445.44|447.53|445.23|447.76|445.46|447.53|445.23|22
1735482370000|2024-12-29 14:26:10|447.54|445.24|447.6|445.3|447.77|445.47|447.5|445.2|23
1735482380000|2024-12-29 14:26:20|447.62|445.32|447.58|445.28|447.63|445.33|447.45|445.15|23
1735482390000|2024-12-29 14:26:30|447.48|445.18|447.74|445.44|447.74|445.44|447.47|445.17|20
1735482400000|2024-12-29 14:26:40|447.76|445.46|447.78|445.48|447.78|445.48|447.76|445.46|3
1735482410000|2024-12-29 14:26:50|447.7|445.4|447.84|445.54|447.84|445.54|447.7|445.4|9
1735482420000|2024-12-29 14:27:00|447.85|445.55|448.08|445.78|448.08|445.78|447.85|445.55|23
1735482430000|2024-12-29 14:27:10|448.05|445.75|447.95|445.65|448.19|445.89|447.85|445.55|21
1735482440000|2024-12-29 14:27:20|447.97|445.67|447.76|445.46|447.97|445.67|447.7|445.4|16
1735482450000|2024-12-29 14:27:30|447.67|445.37|447.81|445.51|447.81|445.51|447.61|445.31|10
1735482460000|2024-12-29 14:27:40|447.83|445.53|447.82|445.52|447.9|445.6|447.75|445.45|10
1735482470000|2024-12-29 14:27:50|447.75|445.45|447.89|445.59|447.89|445.59|447.69|445.39|18
1735482480000|2024-12-29 14:28:00|447.9|445.6|447.9|445.6|447.9|445.6|447.9|445.6|1
1735482490000|2024-12-29 14:28:10|447.92|445.62|448.12|445.82|448.16|445.86|447.92|445.62|12
1735482500000|2024-12-29 14:28:20|448.16|445.86|448.22|445.92|448.29|445.99|448.15|445.85|20
1735482510000|2024-12-29 14:28:30|448.21|445.91|448.08|445.78|448.21|445.91|447.98|445.68|12
1735482520000|2024-12-29 14:28:40|448.09|445.79|448.2|445.9|448.27|445.97|448.09|445.79|14
1735482530000|2024-12-29 14:28:50|448.18|445.88|448.17|445.87|448.29|445.99|448.17|445.87|22
1735482540000|2024-12-29 14:29:00|448.18|445.88|448.34|446.04|448.34|446.04|448.14|445.84|19
1735482550000|2024-12-29 14:29:10|448.31|446.01|448.18|445.88|448.38|446.08|448.13|445.83|13
1735482560000|2024-12-29 14:29:20|448.25|445.95|448.19|445.89|448.25|445.95|448.19|445.89|2
1735482570000|2024-12-29 14:29:30|448.14|445.84|447.98|445.68|448.16|445.86|447.91|445.61|5
1735482580000|2024-12-29 14:29:40|448.04|445.74|448.02|445.72|448.1|445.8|448.02|445.72|5
1735482590000|2024-12-29 14:29:50|448.08|445.78|448.12|445.82|448.15|445.85|448.02|445.72|10
1735482600000|2024-12-29 14:30:00|448.06|445.76|447.93|445.63|448.09|445.79|447.83|445.53|17
1735482610000|2024-12-29 14:30:10|447.83|445.53|447.89|445.59|447.89|445.59|447.81|445.51|4
1735482620000|2024-12-29 14:30:20|447.96|445.66|447.95|445.65|448.12|445.82|447.93|445.63|8
1735482630000|2024-12-29 14:30:30|447.98|445.68|447.85|445.55|448.01|445.71|447.85|445.55|5
1735482640000|2024-12-29 14:30:40|447.76|445.46|447.08|444.78|447.76|445.46|447.07|444.77|14
1735482650000|2024-12-29 14:30:50|447.2|444.9|447.06|444.76|447.21|444.91|446.91|444.61|21
1735482660000|2024-12-29 14:31:00|447.07|444.77|446.88|444.58|447.24|444.94|446.82|444.52|25
1735482670000|2024-12-29 14:31:10|446.89|444.59|446.95|444.65|447.02|444.72|446.86|444.56|16
1735482680000|2024-12-29 14:31:20|446.85|444.55|446.24|443.94|446.85|444.55|446.2|443.9|29
1735482690000|2024-12-29 14:31:30|446.02|443.72|445.84|443.54|446.21|443.91|445.82|443.52|26
1735482700000|2024-12-29 14:31:40|445.8|443.5|445.84|443.54|445.99|443.69|445.75|443.45|26
1735482710000|2024-12-29 14:31:50|445.68|443.38|445.66|443.36|445.8|443.5|445.63|443.33|24
1735482720000|2024-12-29 14:32:00|445.69|443.39|445.76|443.46|445.9|443.6|445.62|443.32|31
1735482730000|2024-12-29 14:32:10|445.79|443.49|445.84|443.54|446.05|443.75|445.68|443.38|29
1735482740000|2024-12-29 14:32:20|445.85|443.55|445.63|443.33|445.85|443.55|445.59|443.29|27
1735482750000|2024-12-29 14:32:30|445.65|443.35|445.54|443.24|445.69|443.39|445.54|443.24|7
1735482760000|2024-12-29 14:32:40|445.44|443.14|445.13|442.83|445.44|443.14|445.13|442.83|6
1735482770000|2024-12-29 14:32:50|445.2|442.9|445.17|442.87|445.41|443.11|444.98|442.68|27
1735482780000|2024-12-29 14:33:00|445.19|442.89|445.59|443.29|445.59|443.29|444.95|442.65|31
1735482790000|2024-12-29 14:33:10|445.55|443.25|445.49|443.19|445.6|443.3|445.4|443.1|16
1735482800000|2024-12-29 14:33:20|445.5|443.2|445.38|443.08|445.67|443.37|445.2|442.9|27
1735482810000|2024-12-29 14:33:30|445.42|443.12|445.72|443.42|445.72|443.42|445.42|443.12|17
1735482820000|2024-12-29 14:33:40|445.62|443.32|445.65|443.35|445.73|443.43|445.56|443.26|10
1735482830000|2024-12-29 14:33:50|445.53|443.23|445.65|443.35|445.65|443.35|445.45|443.15|16
1735482840000|2024-12-29 14:34:00|445.67|443.37|445.68|443.38|445.81|443.51|445.62|443.32|10
1735482850000|2024-12-29 14:34:10|445.74|443.44|445.95|443.65|446.05|443.75|445.72|443.42|21
1735482860000|2024-12-29 14:34:20|445.94|443.64|445.68|443.38|446.06|443.76|445.6|443.3|21
1735482870000|2024-12-29 14:34:30|445.52|443.22|445.58|443.28|445.58|443.28|445.39|443.09|12
1735482880000|2024-12-29 14:34:40|445.61|443.31|445.76|443.46|445.78|443.48|445.49|443.19|15
1735482890000|2024-12-29 14:34:50|445.82|443.52|446.43|444.13|446.43|444.13|445.82|443.52|18
1735482900000|2024-12-29 14:35:00|446.39|444.09|446.08|443.78|446.39|444.09|445.93|443.63|20
1735482910000|2024-12-29 14:35:10|445.96|443.66|446.11|443.81|446.16|443.86|445.96|443.66|14
1735482920000|2024-12-29 14:35:20|446.12|443.82|446.49|444.19|446.57|444.27|446.12|443.82|26
1735482930000|2024-12-29 14:35:30|446.52|444.22|446.82|444.52|446.87|444.57|446.27|443.97|20
1735482940000|2024-12-29 14:35:40|446.67|444.37|447.07|444.77|447.07|444.77|446.66|444.36|23
1735482950000|2024-12-29 14:35:50|446.9|444.6|446.59|444.29|446.94|444.64|446.5|444.2|15
1735482960000|2024-12-29 14:36:00|446.47|444.17|446.48|444.18|446.58|444.28|446.47|444.17|10
1735482970000|2024-12-29 14:36:10|446.38|444.08|446.59|444.29|446.64|444.34|446.34|444.04|21
1735482980000|2024-12-29 14:36:20|446.62|444.32|446.41|444.11|446.64|444.34|446.38|444.08|14
1735482990000|2024-12-29 14:36:30|446.48|444.18|446.42|444.12|446.48|444.18|446.32|444.02|7
1735483000000|2024-12-29 14:36:40|446.29|443.99|446.22|443.92|446.36|444.06|446.22|443.92|7
1735483010000|2024-12-29 14:36:50|446.24|443.94|446.29|443.99|446.37|444.07|446.04|443.74|15
1735483020000|2024-12-29 14:37:00|446.3|444|446.38|444.08|446.42|444.12|446.09|443.79|12
1735483030000|2024-12-29 14:37:10|446.4|444.1|446.29|443.99|446.59|444.29|446.29|443.99|14
1735483040000|2024-12-29 14:37:20|446.43|444.13|446.48|444.18|446.57|444.27|446.36|444.06|11
1735483050000|2024-12-29 14:37:30|446.55|444.25|446.28|443.98|446.58|444.28|446.23|443.93|12
1735483060000|2024-12-29 14:37:40|446.29|443.99|446.44|444.14|446.51|444.21|446.29|443.99|18
1735483070000|2024-12-29 14:37:50|446.45|444.15|446.31|444.01|446.59|444.29|446.31|444.01|23
1735483080000|2024-12-29 14:38:00|446.33|444.03|446.22|443.92|446.4|444.1|446.01|443.71|12
1735483090000|2024-12-29 14:38:10|446.25|443.95|446.15|443.85|446.29|443.99|446.13|443.83|16
1735483100000|2024-12-29 14:38:20|446.14|443.84|446.24|443.94|446.32|444.02|446.14|443.84|11
1735483110000|2024-12-29 14:38:30|446.16|443.86|446.02|443.72|446.19|443.89|445.94|443.64|20
1735483120000|2024-12-29 14:38:40|446.03|443.73|446.24|443.94|446.24|443.94|446.02|443.72|19
1735483130000|2024-12-29 14:38:50|446.15|443.85|446.1|443.8|446.29|443.99|446.04|443.74|29
1735483140000|2024-12-29 14:39:00|446.01|443.71|445.75|443.45|446.08|443.78|445.75|443.45|14
1735483150000|2024-12-29 14:39:10|445.76|443.46|445.96|443.66|445.98|443.68|445.75|443.45|16
1735483160000|2024-12-29 14:39:20|445.9|443.6|446.28|443.98|446.28|443.98|445.9|443.6|21
1735483170000|2024-12-29 14:39:30|446.25|443.95|445.95|443.65|446.29|443.99|445.95|443.65|21
1735483180000|2024-12-29 14:39:40|445.96|443.66|445.91|443.61|445.96|443.66|445.83|443.53|19
1735483190000|2024-12-29 14:39:50|445.92|443.62|445.9|443.6|445.92|443.62|445.86|443.56|3
1735483200000|2024-12-29 14:40:00|445.92|443.62|445.68|443.38|446.01|443.71|445.68|443.38|12
1735483210000|2024-12-29 14:40:10|445.66|443.36|445.47|443.17|445.87|443.57|445.4|443.1|18
1735483220000|2024-12-29 14:40:20|445.48|443.18|445.53|443.23|445.65|443.35|445.47|443.17|19
1735483230000|2024-12-29 14:40:30|445.44|443.14|445.5|443.2|445.5|443.2|445.38|443.08|10
1735483240000|2024-12-29 14:40:40|445.53|443.23|445.64|443.34|445.72|443.42|445.47|443.17|23
1735483250000|2024-12-29 14:40:50|445.71|443.41|445.48|443.18|445.71|443.41|445.42|443.12|20
1735483260000|2024-12-29 14:41:00|445.6|443.3|445.63|443.33|445.65|443.35|445.48|443.18|17
1735483270000|2024-12-29 14:41:10|445.64|443.34|445.54|443.24|445.64|443.34|445.5|443.2|10
1735483280000|2024-12-29 14:41:20|445.45|443.15|445.41|443.11|445.49|443.19|445.37|443.07|12
1735483290000|2024-12-29 14:41:30|445.43|443.13|445.46|443.16|445.52|443.22|445.3|443|22
1735483300000|2024-12-29 14:41:40|445.39|443.09|445.62|443.32|445.72|443.42|445.39|443.09|24
1735483310000|2024-12-29 14:41:50|445.63|443.33|445.55|443.25|445.73|443.43|445.47|443.17|22
1735483320000|2024-12-29 14:42:00|445.46|443.16|445.55|443.25|445.6|443.3|445.32|443.02|23
1735483330000|2024-12-29 14:42:10|445.57|443.27|445.7|443.4|445.72|443.42|445.57|443.27|15
1735483340000|2024-12-29 14:42:20|445.71|443.41|445.99|443.69|446.07|443.77|445.71|443.41|24
1735483350000|2024-12-29 14:42:30|446|443.7|445.79|443.49|446.06|443.76|445.77|443.47|17
1735483360000|2024-12-29 14:42:40|445.81|443.51|445.76|443.46|445.81|443.51|445.73|443.43|6
1735483370000|2024-12-29 14:42:50|445.67|443.37|445.75|443.45|445.76|443.46|445.67|443.37|16
1735483380000|2024-12-29 14:43:00|445.78|443.48|445.64|443.34|445.78|443.48|445.59|443.29|11
1735483390000|2024-12-29 14:43:10|445.57|443.27|445.66|443.36|445.73|443.43|445.47|443.17|30
1735483400000|2024-12-29 14:43:20|445.73|443.43|445.56|443.26|445.81|443.51|445.49|443.19|26
1735483410000|2024-12-29 14:43:30|445.57|443.27|445.54|443.24|445.57|443.27|445.48|443.18|16
1735483420000|2024-12-29 14:43:40|445.46|443.16|445.47|443.17|445.65|443.35|445.45|443.15|15
1735483430000|2024-12-29 14:43:50|445.46|443.16|445.58|443.28|445.58|443.28|445.44|443.14|11
1735483440000|2024-12-29 14:44:00|445.59|443.29|445.64|443.34|445.75|443.45|445.59|443.29|17
1735483450000|2024-12-29 14:44:10|445.66|443.36|445.66|443.36|445.68|443.38|445.48|443.18|18
1735483460000|2024-12-29 14:44:20|445.67|443.37|446.21|443.91|446.21|443.91|445.67|443.37|23
1735483470000|2024-12-29 14:44:30|446.1|443.8|445.98|443.68|446.2|443.9|445.94|443.64|27
1735483480000|2024-12-29 14:44:40|446.03|443.73|446.22|443.92|446.22|443.92|445.99|443.69|12
1735483490000|2024-12-29 14:44:50|446.1|443.8|445.98|443.68|446.1|443.8|445.9|443.6|8
1735483500000|2024-12-29 14:45:00|445.91|443.61|445.87|443.57|445.93|443.63|445.71|443.41|20
1735483510000|2024-12-29 14:45:10|445.78|443.48|445.73|443.43|445.88|443.58|445.64|443.34|21
1735483520000|2024-12-29 14:45:20|445.65|443.35|445.42|443.12|445.69|443.39|445.39|443.09|22
1735483530000|2024-12-29 14:45:30|445.43|443.13|445.59|443.29|445.59|443.29|445.34|443.04|30
1735483540000|2024-12-29 14:45:40|445.61|443.31|445.68|443.38|445.72|443.42|445.58|443.28|13
1735483550000|2024-12-29 14:45:50|445.55|443.25|445.71|443.41|445.71|443.41|445.48|443.18|13
1735483560000|2024-12-29 14:46:00|445.72|443.42|445.89|443.59|445.89|443.59|445.65|443.35|14
1735483570000|2024-12-29 14:46:10|445.82|443.52|445.83|443.53|445.9|443.6|445.76|443.46|13
1735483580000|2024-12-29 14:46:20|445.87|443.57|445.75|443.45|446.03|443.73|445.73|443.43|30
1735483590000|2024-12-29 14:46:30|445.78|443.48|445.93|443.63|445.96|443.66|445.78|443.48|19
1735483600000|2024-12-29 14:46:40|445.88|443.58|446.05|443.75|446.18|443.88|445.82|443.52|32
1735483610000|2024-12-29 14:46:50|446.03|443.73|446.37|444.07|446.37|444.07|446.03|443.73|20
1735483620000|2024-12-29 14:47:00|446.38|444.08|446.32|444.02|446.42|444.12|446.27|443.97|22
1735483630000|2024-12-29 14:47:10|446.37|444.07|446.4|444.1|446.49|444.19|446.3|444|16
1735483640000|2024-12-29 14:47:20|446.42|444.12|446.24|443.94|446.42|444.12|446.13|443.83|16
1735483650000|2024-12-29 14:47:30|446.14|443.84|446.12|443.82|446.14|443.84|446.12|443.82|2
1735483660000|2024-12-29 14:47:40|446.03|443.73|445.99|443.69|446.06|443.76|445.96|443.66|6
1735483670000|2024-12-29 14:47:50|445.9|443.6|445.98|443.68|446.05|443.75|445.9|443.6|14
1735483680000|2024-12-29 14:48:00|445.99|443.69|446.26|443.96|446.32|444.02|445.99|443.69|24
1735483690000|2024-12-29 14:48:10|446.3|444|446.35|444.05|446.35|444.05|446.06|443.76|24
1735483700000|2024-12-29 14:48:20|446.34|444.04|446.47|444.17|446.47|444.17|446.26|443.96|19
1735483710000|2024-12-29 14:48:30|446.55|444.25|446.59|444.29|446.66|444.36|446.51|444.21|17
1735483720000|2024-12-29 14:48:40|446.6|444.3|446.34|444.04|446.71|444.41|446.3|444|24
1735483730000|2024-12-29 14:48:50|446.35|444.05|446.21|443.91|446.36|444.06|446.12|443.82|18
1735483740000|2024-12-29 14:49:00|446.12|443.82|446.14|443.84|446.23|443.93|446.07|443.77|14
1735483750000|2024-12-29 14:49:10|446.17|443.87|446.06|443.76|446.26|443.96|446.06|443.76|11
1735483760000|2024-12-29 14:49:20|446.07|443.77|446.12|443.82|446.15|443.85|446.07|443.77|5
1735483770000|2024-12-29 14:49:30|446.16|443.86|446.21|443.91|446.21|443.91|446.02|443.72|20
1735483780000|2024-12-29 14:49:40|446.1|443.8|446.09|443.79|446.2|443.9|446.05|443.75|14
1735483790000|2024-12-29 14:49:50|446.1|443.8|446.15|443.85|446.17|443.87|446.09|443.79|10
1735483800000|2024-12-29 14:50:00|446.17|443.87|446.22|443.92|446.29|443.99|446.08|443.78|21
1735483810000|2024-12-29 14:50:10|446.25|443.95|446.21|443.91|446.28|443.98|446.04|443.74|20
1735483820000|2024-12-29 14:50:20|446.2|443.9|446.09|443.79|446.24|443.94|446.06|443.76|25
1735483830000|2024-12-29 14:50:30|446.1|443.8|446.19|443.89|446.19|443.89|446.09|443.79|13
1735483840000|2024-12-29 14:50:40|446.14|443.84|446.16|443.86|446.21|443.91|446.06|443.76|20
1735483850000|2024-12-29 14:50:50|446.18|443.88|446.27|443.97|446.35|444.05|446.17|443.87|23
1735483860000|2024-12-29 14:51:00|446.25|443.95|446.43|444.13|446.43|444.13|446.24|443.94|16
1735483870000|2024-12-29 14:51:10|446.44|444.14|446.48|444.18|446.48|444.18|446.38|444.08|24
1735483880000|2024-12-29 14:51:20|446.42|444.12|446.61|444.31|446.64|444.34|446.42|444.12|24
1735483890000|2024-12-29 14:51:30|446.59|444.29|446.96|444.66|446.99|444.69|446.59|444.29|25
1735483900000|2024-12-29 14:51:40|446.97|444.67|447.49|445.19|447.54|445.24|446.97|444.67|23
1735483910000|2024-12-29 14:51:50|447.56|445.26|447.69|445.39|447.69|445.39|447.44|445.14|26
1735483920000|2024-12-29 14:52:00|447.74|445.44|447.76|445.46|447.79|445.49|447.69|445.39|7
1735483930000|2024-12-29 14:52:10|447.8|445.5|448.04|445.74|448.04|445.74|447.8|445.5|26
1735483940000|2024-12-29 14:52:20|448.1|445.8|448.16|445.86|448.38|446.08|448.1|445.8|25
1735483950000|2024-12-29 14:52:30|448.17|445.87|448.3|446|448.3|446|448.17|445.87|23
1735483960000|2024-12-29 14:52:40|448.31|446.01|448.43|446.13|448.51|446.21|448.31|446.01|26
1735483970000|2024-12-29 14:52:50|448.39|446.09|448.33|446.03|448.39|446.09|448.25|445.95|23
1735483980000|2024-12-29 14:53:00|448.31|446.01|448.47|446.17|448.47|446.17|448.31|446.01|16
1735483990000|2024-12-29 14:53:10|448.53|446.23|448.53|446.23|448.53|446.23|448.35|446.05|15
1735484000000|2024-12-29 14:53:20|448.33|446.03|448.53|446.23|448.53|446.23|448.33|446.03|4
1735484010000|2024-12-29 14:53:30|448.49|446.19|448.53|446.23|448.53|446.23|448.46|446.16|4
1735484020000|2024-12-29 14:53:40|448.49|446.19|448.31|446.01|448.49|446.19|448.26|445.96|15
1735484030000|2024-12-29 14:53:50|448.3|446|448.21|445.91|448.31|446.01|448.18|445.88|25
1735484040000|2024-12-29 14:54:00|448.25|445.95|448.13|445.83|448.25|445.95|448.12|445.82|19
1735484050000|2024-12-29 14:54:10|448.16|445.86|447.94|445.64|448.17|445.87|447.94|445.64|23
1735484060000|2024-12-29 14:54:20|447.93|445.63|448.09|445.79|448.18|445.88|447.92|445.62|21
1735484070000|2024-12-29 14:54:30|448.08|445.78|448.13|445.83|448.23|445.93|448.08|445.78|22
1735484080000|2024-12-29 14:54:40|448.2|445.9|448.17|445.87|448.2|445.9|447.99|445.69|21
1735484090000|2024-12-29 14:54:50|448.13|445.83|448.08|445.78|448.13|445.83|447.99|445.69|13
1735484100000|2024-12-29 14:55:00|448.07|445.77|447.99|445.69|448.13|445.83|447.89|445.59|20
1735484110000|2024-12-29 14:55:10|447.96|445.66|447.87|445.57|448.01|445.71|447.87|445.57|16
1735484120000|2024-12-29 14:55:20|447.86|445.56|447.78|445.48|447.95|445.65|447.76|445.46|15
1735484130000|2024-12-29 14:55:30|447.81|445.51|447.79|445.49|447.84|445.54|447.76|445.46|13
1735484140000|2024-12-29 14:55:40|447.78|445.48|447.84|445.54|447.89|445.59|447.76|445.46|16
1735484150000|2024-12-29 14:55:50|447.78|445.48|447.81|445.51|447.85|445.55|447.76|445.46|14
1735484160000|2024-12-29 14:56:00|447.82|445.52|447.76|445.46|447.85|445.55|447.76|445.46|7
1735484170000|2024-12-29 14:56:10|447.78|445.48|447.8|445.5|447.81|445.51|447.76|445.46|8
1735484180000|2024-12-29 14:56:20|447.78|445.48|447.79|445.49|447.8|445.5|447.76|445.46|10
1735484190000|2024-12-29 14:56:30|447.78|445.48|447.76|445.46|447.78|445.48|447.76|445.46|3
1735484200000|2024-12-29 14:56:40|447.79|445.49|447.88|445.58|447.88|445.58|447.79|445.49|8
1735484210000|2024-12-29 14:56:50|447.82|445.52|447.84|445.54|447.97|445.67|447.8|445.5|23
1735484220000|2024-12-29 14:57:00|447.82|445.52|447.76|445.46|447.84|445.54|447.76|445.46|7
1735484240000|2024-12-29 14:57:20|447.66|445.36|447.66|445.36|447.66|445.36|447.59|445.29|6
1735484250000|2024-12-29 14:57:30|447.65|445.35|447.4|445.1|447.65|445.35|447.4|445.1|16
1735484260000|2024-12-29 14:57:40|447.37|445.07|447.53|445.23|447.53|445.23|447.37|445.07|15
1735484270000|2024-12-29 14:57:50|447.54|445.24|447.44|445.14|447.55|445.25|447.39|445.09|17
1735484280000|2024-12-29 14:58:00|447.47|445.17|447.64|445.34|447.64|445.34|447.47|445.17|17
1735484290000|2024-12-29 14:58:10|447.63|445.33|447.43|445.13|447.66|445.36|447.43|445.13|22
1735484300000|2024-12-29 14:58:20|447.41|445.11|447.37|445.07|447.42|445.12|447.31|445.01|18
1735484310000|2024-12-29 14:58:30|447.35|445.05|447.34|445.04|447.38|445.08|447.34|445.04|9
1735484320000|2024-12-29 14:58:40|447.33|445.03|447.27|444.97|447.33|445.03|447.25|444.95|9
1735484330000|2024-12-29 14:58:50|447.24|444.94|447.29|444.99|447.3|445|447.24|444.94|5
1735484340000|2024-12-29 14:59:00|447.23|444.93|447.34|445.04|447.46|445.16|447.23|444.93|23
1735484350000|2024-12-29 14:59:10|447.29|444.99|447.33|445.03|447.36|445.06|447.24|444.94|16
1735484360000|2024-12-29 14:59:20|447.34|445.04|447.42|445.12|447.45|445.15|447.34|445.04|18
1735484370000|2024-12-29 14:59:30|447.43|445.13|447.35|445.05|447.45|445.15|447.34|445.04|14
1735484380000|2024-12-29 14:59:40|447.34|445.04|447.3|445|447.37|445.07|447.27|444.97|13
1735484390000|2024-12-29 14:59:50|447.31|445.01|447.27|444.97|447.35|445.05|447.27|444.97|15
1735484400000|2024-12-29 15:00:00|447.31|445.01|447.27|444.97|447.31|445.01|447.13|444.83|22
1735484410000|2024-12-29 15:00:10|447.26|444.96|447.3|445|447.32|445.02|447.17|444.87|17
1735484420000|2024-12-29 15:00:20|447.26|444.96|447.4|445.1|447.41|445.11|447.17|444.87|17
1735484430000|2024-12-29 15:00:30|447.39|445.09|447.46|445.16|447.46|445.16|447.39|445.09|10
1735484440000|2024-12-29 15:00:40|447.52|445.22|447.65|445.35|447.69|445.39|447.52|445.22|20
1735484450000|2024-12-29 15:00:50|447.66|445.36|447.64|445.34|447.68|445.38|447.64|445.34|5
1735484460000|2024-12-29 15:01:00|447.66|445.36|447.67|445.37|447.7|445.4|447.66|445.36|3
1735484470000|2024-12-29 15:01:10|447.65|445.35|447.81|445.51|447.86|445.56|447.65|445.35|21
1735484480000|2024-12-29 15:01:20|447.91|445.61|447.95|445.65|448.03|445.73|447.9|445.6|23
1735484490000|2024-12-29 15:01:30|447.97|445.67|447.6|445.3|448.01|445.71|447.6|445.3|21
1735484500000|2024-12-29 15:01:40|447.61|445.31|447.35|445.05|447.61|445.31|447.32|445.02|21
1735484510000|2024-12-29 15:01:50|447.33|445.03|447.25|444.95|447.34|445.04|447.07|444.77|21
1735484520000|2024-12-29 15:02:00|447.24|444.94|446.91|444.61|447.24|444.94|446.88|444.58|17
1735484530000|2024-12-29 15:02:10|446.88|444.58|446.72|444.42|446.88|444.58|446.63|444.33|26
1735484540000|2024-12-29 15:02:20|446.7|444.4|446.68|444.38|446.93|444.63|446.65|444.35|29
1735484550000|2024-12-29 15:02:30|446.7|444.4|446.48|444.18|446.7|444.4|446.48|444.18|26
1735484560000|2024-12-29 15:02:40|446.46|444.16|446.47|444.17|446.55|444.25|446.43|444.13|30
1735484570000|2024-12-29 15:02:50|446.45|444.15|446.46|444.16|446.6|444.3|446.42|444.12|25
1735484580000|2024-12-29 15:03:00|446.49|444.19|446.67|444.37|446.7|444.4|446.49|444.19|26
1735484590000|2024-12-29 15:03:10|446.6|444.3|446.82|444.52|446.84|444.54|446.6|444.3|26
1735484600000|2024-12-29 15:03:20|446.81|444.51|446.68|444.38|446.82|444.52|446.56|444.26|26
1735484610000|2024-12-29 15:03:30|446.71|444.41|447|444.7|447.04|444.74|446.71|444.41|25
1735484620000|2024-12-29 15:03:40|446.99|444.69|446.82|444.52|447.03|444.73|446.77|444.47|25
1735484630000|2024-12-29 15:03:50|446.85|444.55|446.81|444.51|447.01|444.71|446.78|444.48|27
1735484640000|2024-12-29 15:04:00|446.76|444.46|446.8|444.5|446.8|444.5|446.62|444.32|23
1735484650000|2024-12-29 15:04:10|446.79|444.49|446.54|444.24|446.79|444.49|446.54|444.24|23
1735484660000|2024-12-29 15:04:20|446.58|444.28|446.59|444.29|446.61|444.31|446.46|444.16|19
1735484670000|2024-12-29 15:04:30|446.56|444.26|446.48|444.18|446.58|444.28|446.43|444.13|22
1735484680000|2024-12-29 15:04:40|446.49|444.19|446.14|443.84|446.49|444.19|446.14|443.84|20
1735484690000|2024-12-29 15:04:50|446.12|443.82|445.95|443.65|446.14|443.84|445.95|443.65|20
1735484700000|2024-12-29 15:05:00|445.97|443.67|445.95|443.65|445.97|443.67|445.95|443.65|4
1735484710000|2024-12-29 15:05:10|445.97|443.67|445.95|443.65|445.97|443.67|445.95|443.65|3
1735484760000|2024-12-29 15:06:00|446|443.7|445.95|443.65|446|443.7|445.95|443.65|3
1735484770000|2024-12-29 15:06:10|445.99|443.69|446.1|443.8|446.11|443.81|445.99|443.69|11
1735484780000|2024-12-29 15:06:20|446.06|443.76|446.03|443.73|446.21|443.91|445.99|443.69|26
1735484790000|2024-12-29 15:06:30|446.04|443.74|445.97|443.67|446.05|443.75|445.95|443.65|26
1735484800000|2024-12-29 15:06:40|445.96|443.66|445.95|443.65|445.97|443.67|445.95|443.65|12
1735484880000|2024-12-29 15:08:00|446.01|443.71|445.97|443.67|446.03|443.73|445.97|443.67|6
1735484890000|2024-12-29 15:08:10|445.95|443.65|445.95|443.65|445.95|443.65|445.95|443.65|1
1735484900000|2024-12-29 15:08:20|445.99|443.69|445.95|443.65|446|443.7|445.95|443.65|5
1735484910000|2024-12-29 15:08:30|446.02|443.72|446.27|443.97|446.27|443.97|445.98|443.68|25
1735484920000|2024-12-29 15:08:40|446.24|443.94|446.24|443.94|446.34|444.04|446.24|443.94|18
1735484930000|2024-12-29 15:08:50|446.3|444|446.07|443.77|446.3|444|445.97|443.67|24
1735484940000|2024-12-29 15:09:00|446.08|443.78|446.1|443.8|446.1|443.8|445.95|443.65|23
1735484950000|2024-12-29 15:09:10|446.08|443.78|446.17|443.87|446.17|443.87|446.04|443.74|22
1735484960000|2024-12-29 15:09:20|446.16|443.86|446.39|444.09|446.41|444.11|446.1|443.8|24
1735484970000|2024-12-29 15:09:30|446.41|444.11|446.05|443.75|446.44|444.14|446.04|443.74|32
1735484980000|2024-12-29 15:09:40|446.01|443.71|445.95|443.65|446.01|443.71|445.95|443.65|15
1735484990000|2024-12-29 15:09:50|445.97|443.67|445.95|443.65|445.97|443.67|445.95|443.65|2
1735485000000|2024-12-29 15:10:00|445.97|443.67|445.95|443.65|445.97|443.67|445.95|443.65|2
1735485030000|2024-12-29 15:10:30|445.99|443.69|445.99|443.69|445.99|443.69|445.99|443.69|1
1735485040000|2024-12-29 15:10:40|446|443.7|446.09|443.79|446.17|443.87|446|443.7|24
1735485050000|2024-12-29 15:10:50|446.13|443.83|445.95|443.65|446.16|443.86|445.95|443.65|20
1735485060000|2024-12-29 15:11:00|445.97|443.67|445.95|443.65|446.02|443.72|445.95|443.65|7
1735485070000|2024-12-29 15:11:10|446|443.7|446.14|443.84|446.14|443.84|445.97|443.67|22
1735485080000|2024-12-29 15:11:20|446.15|443.85|446.14|443.84|446.19|443.89|446.06|443.76|24
1735485090000|2024-12-29 15:11:30|446.19|443.89|446.24|443.94|446.25|443.95|446.14|443.84|20
1735485100000|2024-12-29 15:11:40|446.23|443.93|446.31|444.01|446.32|444.02|446.17|443.87|22
1735485110000|2024-12-29 15:11:50|446.33|444.03|446.33|444.03|446.46|444.16|446.27|443.97|23
1735485120000|2024-12-29 15:12:00|446.39|444.09|446.1|443.8|446.39|444.09|446.07|443.77|21
1735485130000|2024-12-29 15:12:10|446.12|443.82|446.22|443.92|446.22|443.92|446.11|443.81|21
1735485140000|2024-12-29 15:12:20|446.25|443.95|446.34|444.04|446.34|444.04|446.25|443.95|18
1735485150000|2024-12-29 15:12:30|446.37|444.07|446.34|444.04|446.38|444.08|446.28|443.98|16
1735485160000|2024-12-29 15:12:40|446.28|443.98|446.23|443.93|446.3|444|446.18|443.88|16
1735485170000|2024-12-29 15:12:50|446.17|443.87|446.23|443.93|446.24|443.94|446.09|443.79|25
1735485180000|2024-12-29 15:13:00|446.2|443.9|446.15|443.85|446.23|443.93|446.15|443.85|20
1735485190000|2024-12-29 15:13:10|446.11|443.81|446.31|444.01|446.35|444.05|446.11|443.81|21
1735485200000|2024-12-29 15:13:20|446.3|444|446.21|443.91|446.31|444.01|446.18|443.88|12
1735485210000|2024-12-29 15:13:30|446.22|443.92|446.29|443.99|446.35|444.05|446.21|443.91|17
1735485220000|2024-12-29 15:13:40|446.27|443.97|446.14|443.84|446.27|443.97|446.14|443.84|12
1735485230000|2024-12-29 15:13:50|446.16|443.86|446.17|443.87|446.17|443.87|446.13|443.83|17
1735485240000|2024-12-29 15:14:00|446.16|443.86|446.16|443.86|446.28|443.98|446.16|443.86|21
1735485250000|2024-12-29 15:14:10|446.12|443.82|446.15|443.85|446.17|443.87|446.12|443.82|14
1735485260000|2024-12-29 15:14:20|446.16|443.86|446.08|443.78|446.17|443.87|446.06|443.76|23
1735485270000|2024-12-29 15:14:30|446.09|443.79|445.95|443.65|446.09|443.79|445.95|443.65|18
1735485280000|2024-12-29 15:14:40|445.98|443.68|446.05|443.75|446.05|443.75|445.96|443.66|18
1735485290000|2024-12-29 15:14:50|446.04|443.74|445.97|443.67|446.05|443.75|445.97|443.67|12
1735485300000|2024-12-29 15:15:00|445.99|443.69|445.98|443.68|445.99|443.69|445.95|443.65|10
1735485310000|2024-12-29 15:15:10|446|443.7|445.95|443.65|446.01|443.71|445.95|443.65|9
1735485320000|2024-12-29 15:15:20|446|443.7|446.11|443.81|446.12|443.82|445.96|443.66|16
1735485330000|2024-12-29 15:15:30|446.12|443.82|446.35|444.05|446.36|444.06|446.12|443.82|22
1735485340000|2024-12-29 15:15:40|446.33|444.03|446.58|444.28|446.59|444.29|446.32|444.02|27
1735485350000|2024-12-29 15:15:50|446.59|444.29|446.35|444.05|446.61|444.31|446.28|443.98|25
1735485360000|2024-12-29 15:16:00|446.36|444.06|446.4|444.1|446.45|444.15|446.36|444.06|21
1735485370000|2024-12-29 15:16:10|446.39|444.09|446.34|444.04|446.41|444.11|446.3|444|25
1735485380000|2024-12-29 15:16:20|446.32|444.02|446.38|444.08|446.52|444.22|446.32|444.02|23
1735485390000|2024-12-29 15:16:30|446.37|444.07|446.54|444.24|446.54|444.24|446.37|444.07|25
1735485400000|2024-12-29 15:16:40|446.59|444.29|446.67|444.37|446.7|444.4|446.59|444.29|23
1735485410000|2024-12-29 15:16:50|446.61|444.31|446.6|444.3|446.64|444.34|446.57|444.27|23
1735485420000|2024-12-29 15:17:00|446.61|444.31|446.69|444.39|446.71|444.41|446.61|444.31|16
1735485430000|2024-12-29 15:17:10|446.67|444.37|446.52|444.22|446.67|444.37|446.4|444.1|19
1735485440000|2024-12-29 15:17:20|446.54|444.24|446.59|444.29|446.63|444.33|446.54|444.24|22
1735485450000|2024-12-29 15:17:30|446.58|444.28|446.59|444.29|446.64|444.34|446.55|444.25|22
1735485460000|2024-12-29 15:17:40|446.58|444.28|446.31|444.01|446.59|444.29|446.28|443.98|24
1735485470000|2024-12-29 15:17:50|446.3|444|446.21|443.91|446.3|444|446.18|443.88|16
1735485480000|2024-12-29 15:18:00|446.07|443.77|446.06|443.76|446.22|443.92|446.02|443.72|20
1735485490000|2024-12-29 15:18:10|446.09|443.79|446.03|443.73|446.1|443.8|446.03|443.73|15
1735485500000|2024-12-29 15:18:20|446.06|443.76|446.12|443.82|446.12|443.82|446.03|443.73|17
1735485510000|2024-12-29 15:18:30|446.11|443.81|446.14|443.84|446.14|443.84|446.03|443.73|21
1735485520000|2024-12-29 15:18:40|446.12|443.82|446.12|443.82|446.17|443.87|446.06|443.76|16
1735485530000|2024-12-29 15:18:50|446.13|443.83|446.18|443.88|446.19|443.89|446.13|443.83|17
1735485540000|2024-12-29 15:19:00|446.26|443.96|446.43|444.13|446.43|444.13|446.21|443.91|19
1735485550000|2024-12-29 15:19:10|446.42|444.12|446.58|444.28|446.58|444.28|446.36|444.06|15
1735485560000|2024-12-29 15:19:20|446.59|444.29|446.64|444.34|446.69|444.39|446.58|444.28|18
1735485570000|2024-12-29 15:19:30|446.67|444.37|446.59|444.29|446.68|444.38|446.59|444.29|13
1735485580000|2024-12-29 15:19:40|446.57|444.27|446.38|444.08|446.57|444.27|446.37|444.07|6
1735485590000|2024-12-29 15:19:50|446.4|444.1|446.3|444|446.43|444.13|446.3|444|7
1735485600000|2024-12-29 15:20:00|446.4|444.1|446.15|443.85|446.4|444.1|446.14|443.84|20
1735485610000|2024-12-29 15:20:10|446.13|443.83|446.14|443.84|446.22|443.92|446.07|443.77|22
1735485620000|2024-12-29 15:20:20|446.19|443.89|446.28|443.98|446.28|443.98|446.16|443.86|12
1735485630000|2024-12-29 15:20:30|446.3|444|446.39|444.09|446.39|444.09|446.3|444|10
1735485640000|2024-12-29 15:20:40|446.35|444.05|446.27|443.97|446.42|444.12|446.27|443.97|16
1735485650000|2024-12-29 15:20:50|446.25|443.95|446.21|443.91|446.26|443.96|446.2|443.9|9
1735485660000|2024-12-29 15:21:00|446.27|443.97|446.21|443.91|446.28|443.98|446.21|443.91|13
1735485670000|2024-12-29 15:21:10|446.2|443.9|446.48|444.18|446.5|444.2|446.2|443.9|28
1735485680000|2024-12-29 15:21:20|446.5|444.2|446.29|443.99|446.54|444.24|446.27|443.97|17
1735485690000|2024-12-29 15:21:30|446.37|444.07|446.4|444.1|446.43|444.13|446.36|444.06|13
1735485700000|2024-12-29 15:21:40|446.38|444.08|446.29|443.99|446.38|444.08|446.24|443.94|19
1735485710000|2024-12-29 15:21:50|446.38|444.08|446.38|444.08|446.39|444.09|446.29|443.99|21
1735485720000|2024-12-29 15:22:00|446.35|444.05|446.65|444.35|446.65|444.35|446.35|444.05|18
1735485730000|2024-12-29 15:22:10|446.66|444.36|446.71|444.41|446.71|444.41|446.65|444.35|5
1735485770000|2024-12-29 15:22:50|446.66|444.36|446.66|444.36|446.66|444.36|446.66|444.36|1
1735485780000|2024-12-29 15:23:00|446.62|444.32|446.71|444.41|446.71|444.41|446.58|444.28|6
1735485820000|2024-12-29 15:23:40|446.8|444.5|446.75|444.45|446.8|444.5|446.72|444.42|10
1735485830000|2024-12-29 15:23:50|446.74|444.44|446.78|444.48|446.8|444.5|446.74|444.44|15
1735485840000|2024-12-29 15:24:00|446.77|444.47|446.81|444.51|446.82|444.52|446.72|444.42|17
1735485850000|2024-12-29 15:24:10|446.82|444.52|446.81|444.51|446.83|444.53|446.74|444.44|12
1735485860000|2024-12-29 15:24:20|446.82|444.52|446.89|444.59|446.89|444.59|446.79|444.49|10
1735485870000|2024-12-29 15:24:30|446.88|444.58|447.14|444.84|447.14|444.84|446.86|444.56|20
1735485880000|2024-12-29 15:24:40|447.15|444.85|447.07|444.77|447.29|444.99|447.07|444.77|18
1735485890000|2024-12-29 15:24:50|447.08|444.78|447.16|444.86|447.17|444.87|447.08|444.78|16
1735485900000|2024-12-29 15:25:00|447.14|444.84|447.23|444.93|447.27|444.97|447.14|444.84|19
1735485910000|2024-12-29 15:25:10|447.24|444.94|447.18|444.88|447.31|445.01|447.16|444.86|18
1735485920000|2024-12-29 15:25:20|447.13|444.83|447.08|444.78|447.24|444.94|447.07|444.77|19
1735485930000|2024-12-29 15:25:30|447.02|444.72|447.05|444.75|447.06|444.76|447.02|444.72|10
1735485940000|2024-12-29 15:25:40|447.06|444.76|446.96|444.66|447.09|444.79|446.93|444.63|11
1735485950000|2024-12-29 15:25:50|446.97|444.67|446.85|444.55|446.97|444.67|446.84|444.54|10
1735485960000|2024-12-29 15:26:00|446.87|444.57|446.98|444.68|446.99|444.69|446.87|444.57|12
1735485970000|2024-12-29 15:26:10|446.99|444.69|447.08|444.78|447.09|444.79|446.99|444.69|10
1735485980000|2024-12-29 15:26:20|447.09|444.79|446.92|444.62|447.1|444.8|446.89|444.59|11
1735485990000|2024-12-29 15:26:30|446.94|444.64|447.05|444.75|447.05|444.75|446.94|444.64|10
1735486000000|2024-12-29 15:26:40|447.06|444.76|446.98|444.68|447.06|444.76|446.95|444.65|8
1735486010000|2024-12-29 15:26:50|446.96|444.66|447.05|444.75|447.05|444.75|446.96|444.66|13
1735486020000|2024-12-29 15:27:00|447.06|444.76|447|444.7|447.06|444.76|446.98|444.68|13
1735486030000|2024-12-29 15:27:10|447.01|444.71|447.18|444.88|447.24|444.94|447|444.7|21
1735486040000|2024-12-29 15:27:20|447.16|444.86|446.98|444.68|447.18|444.88|446.97|444.67|13
1735486050000|2024-12-29 15:27:30|447|444.7|446.96|444.66|447.01|444.71|446.92|444.62|14
1735486060000|2024-12-29 15:27:40|446.95|444.65|446.93|444.63|446.95|444.65|446.92|444.62|3
1735486070000|2024-12-29 15:27:50|446.95|444.65|447.01|444.71|447.03|444.73|446.93|444.63|9
1735486080000|2024-12-29 15:28:00|447.02|444.72|447.04|444.74|447.06|444.76|446.92|444.62|15
1735486090000|2024-12-29 15:28:10|447.05|444.75|447.08|444.78|447.09|444.79|447.03|444.73|17
1735486100000|2024-12-29 15:28:20|447.11|444.81|447.05|444.75|447.12|444.82|447.03|444.73|5
1735486110000|2024-12-29 15:28:30|447.07|444.77|446.95|444.65|447.07|444.77|446.86|444.56|18
1735486120000|2024-12-29 15:28:40|446.94|444.64|447.13|444.83|447.13|444.83|446.94|444.64|18
1735486130000|2024-12-29 15:28:50|447.12|444.82|447.16|444.86|447.19|444.89|447.12|444.82|19
1735486140000|2024-12-29 15:29:00|447.17|444.87|447.27|444.97|447.29|444.99|447.17|444.87|12
1735486150000|2024-12-29 15:29:10|447.24|444.94|447.12|444.82|447.26|444.96|447.12|444.82|15
1735486160000|2024-12-29 15:29:20|447.06|444.76|447.26|444.96|447.26|444.96|447.06|444.76|20
1735486170000|2024-12-29 15:29:30|447.28|444.98|447.29|444.99|447.33|445.03|447.27|444.97|11
1735486180000|2024-12-29 15:29:40|447.26|444.96|447.28|444.98|447.28|444.98|447.22|444.92|13
1735486190000|2024-12-29 15:29:50|447.29|444.99|447.3|445|447.33|445.03|447.16|444.86|23
1735486200000|2024-12-29 15:30:00|447.29|444.99|447.2|444.9|447.36|445.06|447.16|444.86|21
1735486210000|2024-12-29 15:30:10|447.22|444.92|447.41|445.11|447.41|445.11|447.22|444.92|14
1735486220000|2024-12-29 15:30:20|447.42|445.12|447.41|445.11|447.45|445.15|447.41|445.11|11
1735486230000|2024-12-29 15:30:30|447.43|445.13|447.48|445.18|447.48|445.18|447.31|445.01|20
1735486240000|2024-12-29 15:30:40|447.47|445.17|447.49|445.19|447.51|445.21|447.45|445.15|18
1735486250000|2024-12-29 15:30:50|447.48|445.18|447.46|445.16|447.49|445.19|447.41|445.11|10
1735486260000|2024-12-29 15:31:00|447.47|445.17|447.54|445.24|447.54|445.24|447.47|445.17|8
1735486270000|2024-12-29 15:31:10|447.55|445.25|447.67|445.37|447.68|445.38|447.55|445.25|12
1735486280000|2024-12-29 15:31:20|447.66|445.36|447.52|445.22|447.67|445.37|447.52|445.22|10
1735486290000|2024-12-29 15:31:30|447.56|445.26|447.74|445.44|447.77|445.47|447.56|445.26|18
1735486300000|2024-12-29 15:31:40|447.75|445.45|447.9|445.6|447.9|445.6|447.75|445.45|19
1735486310000|2024-12-29 15:31:50|447.93|445.63|448.14|445.84|448.14|445.84|447.93|445.63|15
1735486320000|2024-12-29 15:32:00|448.15|445.85|448.19|445.89|448.21|445.91|448.15|445.85|21
1735486330000|2024-12-29 15:32:10|448.2|445.9|448.35|446.05|448.35|446.05|448.19|445.89|20
1735486340000|2024-12-29 15:32:20|448.38|446.08|448.34|446.04|448.54|446.24|448.32|446.02|21
1735486350000|2024-12-29 15:32:30|448.35|446.05|448.42|446.12|448.43|446.13|448.28|445.98|15
1735486360000|2024-12-29 15:32:40|448.43|446.13|448.38|446.08|448.44|446.14|448.3|446|10
1735486370000|2024-12-29 15:32:50|448.41|446.11|448.33|446.03|448.45|446.15|448.32|446.02|14
1735486380000|2024-12-29 15:33:00|448.28|445.98|448.52|446.22|448.52|446.22|448.23|445.93|21
1735486390000|2024-12-29 15:33:10|448.53|446.23|448.61|446.31|448.62|446.32|448.52|446.22|11
1735486400000|2024-12-29 15:33:20|448.62|446.32|448.51|446.21|448.62|446.32|448.4|446.1|19
1735486410000|2024-12-29 15:33:30|448.47|446.17|448.57|446.27|448.64|446.34|448.47|446.17|17
1735486420000|2024-12-29 15:33:40|448.61|446.31|448.57|446.27|448.64|446.34|448.57|446.27|10
1735486430000|2024-12-29 15:33:50|448.6|446.3|448.54|446.24|448.6|446.3|448.4|446.1|14
1735486440000|2024-12-29 15:34:00|448.62|446.32|448.57|446.27|448.62|446.32|448.54|446.24|14
1735486450000|2024-12-29 15:34:10|448.56|446.26|448.49|446.19|448.61|446.31|448.49|446.19|14
1735486460000|2024-12-29 15:34:20|448.45|446.15|448.28|445.98|448.46|446.16|448.28|445.98|9
1735486470000|2024-12-29 15:34:30|448.25|445.95|448.19|445.89|448.25|445.95|448.14|445.84|13
1735486480000|2024-12-29 15:34:40|448.2|445.9|448.17|445.87|448.21|445.91|448.15|445.85|6
1735486490000|2024-12-29 15:34:50|448.12|445.82|448.09|445.79|448.17|445.87|448.02|445.72|16
1735486500000|2024-12-29 15:35:00|448.1|445.8|447.86|445.56|448.1|445.8|447.82|445.52|18
1735486510000|2024-12-29 15:35:10|447.82|445.52|447.79|445.49|447.82|445.52|447.61|445.31|24
1735486520000|2024-12-29 15:35:20|447.8|445.5|447.73|445.43|447.82|445.52|447.72|445.42|13
1735486530000|2024-12-29 15:35:30|447.81|445.51|447.93|445.63|447.93|445.63|447.79|445.49|17
1735486540000|2024-12-29 15:35:40|447.9|445.6|448.06|445.76|448.06|445.76|447.9|445.6|15
1735486550000|2024-12-29 15:35:50|448.07|445.77|448.13|445.83|448.13|445.83|448.06|445.76|8
1735486560000|2024-12-29 15:36:00|448.21|445.91|448.13|445.83|448.21|445.91|448.12|445.82|4
1735486570000|2024-12-29 15:36:10|448.21|445.91|448.14|445.84|448.21|445.91|448.13|445.83|8
1735486580000|2024-12-29 15:36:20|448.11|445.81|448.12|445.82|448.12|445.82|447.98|445.68|14
1735486590000|2024-12-29 15:36:30|448.09|445.79|448.03|445.73|448.09|445.79|448|445.7|13
1735486600000|2024-12-29 15:36:40|448.04|445.74|447.98|445.68|448.08|445.78|447.98|445.68|11
1735486610000|2024-12-29 15:36:50|447.97|445.67|447.77|445.47|447.97|445.67|447.76|445.46|19
1735486620000|2024-12-29 15:37:00|447.76|445.46|447.57|445.27|447.77|445.47|447.57|445.27|13
1735486630000|2024-12-29 15:37:10|447.62|445.32|447.72|445.42|447.72|445.42|447.62|445.32|10
1735486640000|2024-12-29 15:37:20|447.71|445.41|447.64|445.34|447.71|445.41|447.64|445.34|11
1735486650000|2024-12-29 15:37:30|447.66|445.36|447.67|445.37|447.67|445.37|447.65|445.35|4
1735486660000|2024-12-29 15:37:40|447.68|445.38|447.62|445.32|447.69|445.39|447.52|445.22|18
1735486670000|2024-12-29 15:37:50|447.59|445.29|447.48|445.18|447.63|445.33|447.48|445.18|9
1735486680000|2024-12-29 15:38:00|447.45|445.15|447.51|445.21|447.51|445.21|447.45|445.15|8
1735486690000|2024-12-29 15:38:10|447.52|445.22|447.56|445.26|447.56|445.26|447.52|445.22|7
1735486700000|2024-12-29 15:38:20|447.57|445.27|447.55|445.25|447.57|445.27|447.46|445.16|14
1735486710000|2024-12-29 15:38:30|447.56|445.26|447.56|445.26|447.57|445.27|447.56|445.26|3
1735486720000|2024-12-29 15:38:40|447.57|445.27|447.7|445.4|447.7|445.4|447.57|445.27|8
1735486730000|2024-12-29 15:38:50|447.71|445.41|447.56|445.26|447.71|445.41|447.54|445.24|11
1735486740000|2024-12-29 15:39:00|447.57|445.27|447.66|445.36|447.66|445.36|447.55|445.25|9
1735486750000|2024-12-29 15:39:10|447.68|445.38|447.58|445.28|447.7|445.4|447.57|445.27|8
1735486760000|2024-12-29 15:39:20|447.56|445.26|447.59|445.29|447.6|445.3|447.55|445.25|7
1735486770000|2024-12-29 15:39:30|447.6|445.3|447.49|445.19|447.6|445.3|447.44|445.14|9
1735486780000|2024-12-29 15:39:40|447.5|445.2|447.53|445.23|447.54|445.24|447.49|445.19|9
1735486790000|2024-12-29 15:39:50|447.54|445.24|447.44|445.14|447.54|445.24|447.43|445.13|10
1735486800000|2024-12-29 15:40:00|447.43|445.13|447.47|445.17|447.51|445.21|447.43|445.13|7
1735486810000|2024-12-29 15:40:10|447.42|445.12|447.19|444.89|447.43|445.13|447.19|444.89|15
1735486820000|2024-12-29 15:40:20|447.2|444.9|447.18|444.88|447.2|444.9|447.13|444.83|10
1735486830000|2024-12-29 15:40:30|447.19|444.89|447.19|444.89|447.2|444.9|447.12|444.82|15
1735486840000|2024-12-29 15:40:40|447.18|444.88|447.19|444.89|447.19|444.89|447.11|444.81|11
1735486850000|2024-12-29 15:40:50|447.18|444.88|447.21|444.91|447.21|444.91|447.14|444.84|9
1735486860000|2024-12-29 15:41:00|447.2|444.9|447.11|444.81|447.2|444.9|447.1|444.8|12
1735486870000|2024-12-29 15:41:10|447.1|444.8|447.11|444.81|447.11|444.81|447.1|444.8|8
1735486880000|2024-12-29 15:41:20|447.1|444.8|447.08|444.78|447.11|444.81|447.05|444.75|10
1735486890000|2024-12-29 15:41:30|447.09|444.79|447.22|444.92|447.23|444.93|447.09|444.79|9
1735486900000|2024-12-29 15:41:40|447.21|444.91|447.25|444.95|447.27|444.97|447.21|444.91|11
1735486910000|2024-12-29 15:41:50|447.21|444.91|447.24|444.94|447.29|444.99|447.21|444.91|13
1735486920000|2024-12-29 15:42:00|447.26|444.96|447.28|444.98|447.29|444.99|447.21|444.91|10
1735486930000|2024-12-29 15:42:10|447.27|444.97|447.3|445|447.3|445|447.18|444.88|10
1735486940000|2024-12-29 15:42:20|447.29|444.99|447.1|444.8|447.31|445.01|447.1|444.8|14
1735486950000|2024-12-29 15:42:30|447.06|444.76|447.08|444.78|447.09|444.79|447.06|444.76|4
1735486960000|2024-12-29 15:42:40|447.1|444.8|447.09|444.79|447.12|444.82|447.09|444.79|6
1735486970000|2024-12-29 15:42:50|447.12|444.82|447.21|444.91|447.21|444.91|447.03|444.73|19
1735486980000|2024-12-29 15:43:00|447.22|444.92|447.32|445.02|447.32|445.02|447.22|444.92|12
1735486990000|2024-12-29 15:43:10|447.31|445.01|447.28|444.98|447.31|445.01|447.26|444.96|5
1735487000000|2024-12-29 15:43:20|447.26|444.96|447.29|444.99|447.29|444.99|447.26|444.96|5
1735487010000|2024-12-29 15:43:30|447.28|444.98|447.38|445.08|447.38|445.08|447.26|444.96|12
1735487020000|2024-12-29 15:43:40|447.37|445.07|447.27|444.97|447.38|445.08|447.27|444.97|7
1735487030000|2024-12-29 15:43:50|447.25|444.95|447.27|444.97|447.31|445.01|447.16|444.86|12
1735487040000|2024-12-29 15:44:00|447.28|444.98|447.43|445.13|447.46|445.16|447.28|444.98|16
1735487050000|2024-12-29 15:44:10|447.44|445.14|447.45|445.15|447.46|445.16|447.41|445.11|14
1735487060000|2024-12-29 15:44:20|447.46|445.16|447.48|445.18|447.48|445.18|447.44|445.14|10
1735487070000|2024-12-29 15:44:30|447.49|445.19|447.52|445.22|447.58|445.28|447.47|445.17|14
1735487080000|2024-12-29 15:44:40|447.53|445.23|447.56|445.26|447.56|445.26|447.53|445.23|4
1735487090000|2024-12-29 15:44:50|447.55|445.25|447.44|445.14|447.55|445.25|447.43|445.13|5
1735487100000|2024-12-29 15:45:00|447.45|445.15|447.62|445.32|447.63|445.33|447.44|445.14|15
1735487110000|2024-12-29 15:45:10|447.63|445.33|447.67|445.37|447.67|445.37|447.61|445.31|16
1735487120000|2024-12-29 15:45:20|447.68|445.38|447.81|445.51|447.81|445.51|447.67|445.37|13
1735487130000|2024-12-29 15:45:30|447.78|445.48|447.68|445.38|447.81|445.51|447.68|445.38|10
1735487140000|2024-12-29 15:45:40|447.67|445.37|447.36|445.06|447.67|445.37|447.36|445.06|17
1735487150000|2024-12-29 15:45:50|447.35|445.05|447.23|444.93|447.35|445.05|447.18|444.88|14
1735487160000|2024-12-29 15:46:00|447.18|444.88|447.09|444.79|447.21|444.91|447.05|444.75|11
1735487170000|2024-12-29 15:46:10|447.1|444.8|447.14|444.84|447.14|444.84|446.99|444.69|15
1735487180000|2024-12-29 15:46:20|447.08|444.78|447.11|444.81|447.11|444.81|447.05|444.75|16
1735487190000|2024-12-29 15:46:30|447.12|444.82|447.02|444.72|447.16|444.86|447.02|444.72|13
1735487200000|2024-12-29 15:46:40|447.03|444.73|447.06|444.76|447.08|444.78|447.02|444.72|12
1735487210000|2024-12-29 15:46:50|447.03|444.73|447.17|444.87|447.18|444.88|447.03|444.73|19
1735487220000|2024-12-29 15:47:00|447.18|444.88|446.99|444.69|447.18|444.88|446.99|444.69|14
1735487230000|2024-12-29 15:47:10|447|444.7|447.14|444.84|447.14|444.84|447|444.7|11
1735487240000|2024-12-29 15:47:20|447.18|444.88|447.25|444.95|447.25|444.95|447.18|444.88|11
1735487250000|2024-12-29 15:47:30|447.26|444.96|447.41|445.11|447.42|445.12|447.26|444.96|12
1735487260000|2024-12-29 15:47:40|447.39|445.09|447.17|444.87|447.39|445.09|447.14|444.84|12
1735487270000|2024-12-29 15:47:50|447.18|444.88|447.14|444.84|447.21|444.91|447.14|444.84|13
1735487280000|2024-12-29 15:48:00|447.15|444.85|447.16|444.86|447.19|444.89|447.12|444.82|13
1735487290000|2024-12-29 15:48:10|447.17|444.87|447.33|445.03|447.33|445.03|447.17|444.87|13
1735487300000|2024-12-29 15:48:20|447.34|445.04|447.32|445.02|447.34|445.04|447.27|444.97|9
1735487310000|2024-12-29 15:48:30|447.36|445.06|447.47|445.17|447.47|445.17|447.34|445.04|12
1735487320000|2024-12-29 15:48:40|447.48|445.18|447.61|445.31|447.61|445.31|447.48|445.18|13
1735487330000|2024-12-29 15:48:50|447.62|445.32|447.63|445.33|447.63|445.33|447.62|445.32|4
1735487340000|2024-12-29 15:49:00|447.64|445.34|447.77|445.47|447.78|445.48|447.64|445.34|16
1735487350000|2024-12-29 15:49:10|447.78|445.48|448.11|445.81|448.13|445.83|447.77|445.47|21
1735487360000|2024-12-29 15:49:20|448.08|445.78|448.05|445.75|448.08|445.78|447.93|445.63|17
1735487370000|2024-12-29 15:49:30|448.08|445.78|448.04|445.74|448.09|445.79|448.04|445.74|4
1735487380000|2024-12-29 15:49:40|448.05|445.75|448.1|445.8|448.11|445.81|448.03|445.73|12
1735487390000|2024-12-29 15:49:50|448.11|445.81|448.03|445.73|448.12|445.82|448.03|445.73|11
1735487400000|2024-12-29 15:50:00|448.04|445.74|448.09|445.79|448.11|445.81|448.01|445.71|15
1735487410000|2024-12-29 15:50:10|448.16|445.86|448.32|446.02|448.35|446.05|448.07|445.77|16
1735487420000|2024-12-29 15:50:20|448.31|446.01|448.31|446.01|448.36|446.06|448.3|446|17
1735487430000|2024-12-29 15:50:30|448.29|445.99|448.37|446.07|448.37|446.07|448.28|445.98|13
1735487440000|2024-12-29 15:50:40|448.39|446.09|448.46|446.16|448.46|446.16|448.38|446.08|12
1735487450000|2024-12-29 15:50:50|448.44|446.14|448.34|446.04|448.44|446.14|448.34|446.04|3
1735487460000|2024-12-29 15:51:00|448.33|446.03|448.45|446.15|448.46|446.16|448.29|445.99|11
1735487470000|2024-12-29 15:51:10|448.46|446.16|448.49|446.19|448.52|446.22|448.46|446.16|10
1735487480000|2024-12-29 15:51:20|448.48|446.18|448.6|446.3|448.6|446.3|448.45|446.15|15
1735487490000|2024-12-29 15:51:30|448.61|446.31|448.52|446.22|448.62|446.32|448.47|446.17|14
1735487500000|2024-12-29 15:51:40|448.51|446.21|448.47|446.17|448.53|446.23|448.42|446.12|16
1735487510000|2024-12-29 15:51:50|448.48|446.18|448.43|446.13|448.49|446.19|448.43|446.13|9
1735487520000|2024-12-29 15:52:00|448.44|446.14|448.41|446.11|448.44|446.14|448.39|446.09|12
1735487530000|2024-12-29 15:52:10|448.44|446.14|448.44|446.14|448.44|446.14|448.39|446.09|11
1735487540000|2024-12-29 15:52:20|448.45|446.15|448.49|446.19|448.56|446.26|448.45|446.15|8
1735487550000|2024-12-29 15:52:30|448.42|446.12|448.44|446.14|448.5|446.2|448.39|446.09|15
1735487560000|2024-12-29 15:52:40|448.46|446.16|448.48|446.18|448.48|446.18|448.46|446.16|7
1735487570000|2024-12-29 15:52:50|448.49|446.19|448.44|446.14|448.49|446.19|448.41|446.11|4
1735487580000|2024-12-29 15:53:00|448.41|446.11|448.41|446.11|448.42|446.12|448.39|446.09|7
1735487590000|2024-12-29 15:53:10|448.4|446.1|448.33|446.03|448.4|446.1|448.32|446.02|7
1735487600000|2024-12-29 15:53:20|448.34|446.04|448.36|446.06|448.36|446.06|448.3|446|8
1735487610000|2024-12-29 15:53:30|448.37|446.07|448.37|446.07|448.38|446.08|448.29|445.99|11
1735487620000|2024-12-29 15:53:40|448.38|446.08|448.37|446.07|448.39|446.09|448.36|446.06|7
1735487630000|2024-12-29 15:53:50|448.35|446.05|448.3|446|448.37|446.07|448.29|445.99|7
1735487640000|2024-12-29 15:54:00|448.31|446.01|448.27|445.97|448.32|446.02|448.25|445.95|12
1735487650000|2024-12-29 15:54:10|448.29|445.99|448.22|445.92|448.29|445.99|448.21|445.91|7
1735487660000|2024-12-29 15:54:20|448.21|445.91|448.12|445.82|448.21|445.91|448.11|445.81|12
1735487670000|2024-12-29 15:54:30|448.11|445.81|448.02|445.72|448.11|445.81|448.01|445.71|7
1735487680000|2024-12-29 15:54:40|448.03|445.73|448.01|445.71|448.04|445.74|447.97|445.67|9
1735487690000|2024-12-29 15:54:50|448.03|445.73|448|445.7|448.04|445.74|448|445.7|8
1735487700000|2024-12-29 15:55:00|447.96|445.66|447.99|445.69|448.03|445.73|447.93|445.63|14
1735487710000|2024-12-29 15:55:10|447.98|445.68|448|445.7|448|445.7|447.98|445.68|3
1735487720000|2024-12-29 15:55:20|447.93|445.63|447.85|445.55|447.93|445.63|447.85|445.55|15
1735487730000|2024-12-29 15:55:30|447.82|445.52|447.78|445.48|447.82|445.52|447.77|445.47|4
1735487740000|2024-12-29 15:55:40|447.77|445.47|447.85|445.55|447.85|445.55|447.76|445.46|15
1735487750000|2024-12-29 15:55:50|447.84|445.54|447.86|445.56|447.87|445.57|447.84|445.54|9
1735487760000|2024-12-29 15:56:00|447.88|445.58|447.88|445.58|447.9|445.6|447.87|445.57|8
1735487770000|2024-12-29 15:56:10|447.87|445.57|447.88|445.58|447.88|445.58|447.8|445.5|13
1735487780000|2024-12-29 15:56:20|447.86|445.56|447.86|445.56|447.87|445.57|447.85|445.55|10
1735487790000|2024-12-29 15:56:30|447.87|445.57|447.87|445.57|447.88|445.58|447.82|445.52|12
1735487800000|2024-12-29 15:56:40|447.86|445.56|447.93|445.63|447.96|445.66|447.85|445.55|15
1735487810000|2024-12-29 15:56:50|447.94|445.64|447.91|445.61|447.98|445.68|447.9|445.6|8
1735487820000|2024-12-29 15:57:00|447.93|445.63|448.02|445.72|448.02|445.72|447.93|445.63|12
1735487830000|2024-12-29 15:57:10|448.01|445.71|448.14|445.84|448.17|445.87|447.98|445.68|16
1735487840000|2024-12-29 15:57:20|448.15|445.85|448.25|445.95|448.27|445.97|448.15|445.85|10
1735487850000|2024-12-29 15:57:30|448.21|445.91|448|445.7|448.21|445.91|447.99|445.69|16
1735487860000|2024-12-29 15:57:40|448.01|445.71|448.03|445.73|448.04|445.74|448.01|445.71|5
1735487870000|2024-12-29 15:57:50|448.04|445.74|448.11|445.81|448.11|445.81|448.04|445.74|6
1735487880000|2024-12-29 15:58:00|448.12|445.82|448.04|445.74|448.12|445.82|448|445.7|10
1735487890000|2024-12-29 15:58:10|448.06|445.76|448.06|445.76|448.07|445.77|448.03|445.73|9
1735487900000|2024-12-29 15:58:20|448.05|445.75|447.9|445.6|448.07|445.77|447.88|445.58|13
1735487910000|2024-12-29 15:58:30|447.91|445.61|447.9|445.6|447.91|445.61|447.86|445.56|11
1735487920000|2024-12-29 15:58:40|447.89|445.59|447.76|445.46|447.89|445.59|447.76|445.46|12
1735487930000|2024-12-29 15:58:50|447.71|445.41|447.57|445.27|447.73|445.43|447.5|445.2|25
1735487940000|2024-12-29 15:59:00|447.58|445.28|447.34|445.04|447.64|445.34|447.34|445.04|18
1735487950000|2024-12-29 15:59:10|447.39|445.09|447.35|445.05|447.42|445.12|447.35|445.05|12
1735487960000|2024-12-29 15:59:20|447.3|445|447.36|445.06|447.41|445.11|447.3|445|19
1735487970000|2024-12-29 15:59:30|447.33|445.03|447.28|444.98|447.34|445.04|447.28|444.98|11
1735487980000|2024-12-29 15:59:40|447.29|444.99|447.06|444.76|447.32|445.02|447.04|444.74|23
1735487990000|2024-12-29 15:59:50|447.11|444.81|447.03|444.73|447.13|444.83|447|444.7|16
1735488000000|2024-12-29 16:00:00|447.08|444.78|447.01|444.71|447.21|444.91|447|444.7|22
1735488010000|2024-12-29 16:00:10|447|444.7|446.9|444.6|447|444.7|446.77|444.47|25
1735488020000|2024-12-29 16:00:20|446.91|444.61|447.1|444.8|447.13|444.83|446.91|444.61|18
1735488030000|2024-12-29 16:00:30|447.12|444.82|447.22|444.92|447.23|444.93|447.12|444.82|10
1735488040000|2024-12-29 16:00:40|447.21|444.91|447.28|444.98|447.36|445.06|447.21|444.91|16
1735488050000|2024-12-29 16:00:50|447.27|444.97|447.31|445.01|447.34|445.04|447.26|444.96|10
1735488060000|2024-12-29 16:01:00|447.3|445|447.27|444.97|447.31|445.01|447.17|444.87|16
1735488070000|2024-12-29 16:01:10|447.28|444.98|447.23|444.93|447.28|444.98|447.08|444.78|18
1735488080000|2024-12-29 16:01:20|447.24|444.94|447.29|444.99|447.3|445|447.17|444.87|21
1735488090000|2024-12-29 16:01:30|447.3|445|447.5|445.2|447.5|445.2|447.28|444.98|12
1735488100000|2024-12-29 16:01:40|447.51|445.21|447.41|445.11|447.51|445.21|447.38|445.08|10
1735488110000|2024-12-29 16:01:50|447.42|445.12|447.42|445.12|447.43|445.13|447.38|445.08|7
1735488120000|2024-12-29 16:02:00|447.43|445.13|447.4|445.1|447.44|445.14|447.37|445.07|8
1735488130000|2024-12-29 16:02:10|447.39|445.09|447.3|445|447.39|445.09|447.24|444.94|10
1735488140000|2024-12-29 16:02:20|447.31|445.01|447.54|445.24|447.54|445.24|447.31|445.01|15
1735488150000|2024-12-29 16:02:30|447.55|445.25|447.44|445.14|447.55|445.25|447.43|445.13|9
1735488160000|2024-12-29 16:02:40|447.43|445.13|447.37|445.07|447.43|445.13|447.37|445.07|7
1735488170000|2024-12-29 16:02:50|447.39|445.09|447.48|445.18|447.5|445.2|447.39|445.09|18
1735488180000|2024-12-29 16:03:00|447.41|445.11|447.53|445.23|447.53|445.23|447.41|445.11|17
1735488190000|2024-12-29 16:03:10|447.54|445.24|447.33|445.03|447.54|445.24|447.33|445.03|14
1735488200000|2024-12-29 16:03:20|447.34|445.04|447.33|445.03|447.37|445.07|447.33|445.03|9
1735488220000|2024-12-29 16:03:40|447.32|445.02|447.19|444.89|447.32|445.02|447.18|444.88|12
1735488230000|2024-12-29 16:03:50|447.18|444.88|446.91|444.61|447.19|444.89|446.9|444.6|16
1735488240000|2024-12-29 16:04:00|446.92|444.62|446.72|444.42|446.92|444.62|446.7|444.4|17
1735488250000|2024-12-29 16:04:10|446.7|444.4|446.7|444.4|446.77|444.47|446.7|444.4|19
1735488260000|2024-12-29 16:04:20|446.69|444.39|446.52|444.22|446.69|444.39|446.49|444.19|18
1735488270000|2024-12-29 16:04:30|446.51|444.21|446.54|444.24|446.6|444.3|446.5|444.2|16
1735488280000|2024-12-29 16:04:40|446.55|444.25|446.52|444.22|446.55|444.25|446.48|444.18|14
1735488290000|2024-12-29 16:04:50|446.49|444.19|446.55|444.25|446.55|444.25|446.48|444.18|14
1735488300000|2024-12-29 16:05:00|446.54|444.24|446.21|443.91|446.55|444.25|446.21|443.91|18
1735488310000|2024-12-29 16:05:10|446.22|443.92|446.26|443.96|446.26|443.96|446.22|443.92|11
1735488320000|2024-12-29 16:05:20|446.25|443.95|446.2|443.9|446.26|443.96|446.13|443.83|18
1735488330000|2024-12-29 16:05:30|446.18|443.88|446.39|444.09|446.39|444.09|446.17|443.87|20
1735488340000|2024-12-29 16:05:40|446.35|444.05|446.36|444.06|446.38|444.08|446.33|444.03|16
1735488350000|2024-12-29 16:05:50|446.37|444.07|446.38|444.08|446.4|444.1|446.33|444.03|10
1735488360000|2024-12-29 16:06:00|446.34|444.04|446.48|444.18|446.48|444.18|446.34|444.04|11
1735488370000|2024-12-29 16:06:10|446.46|444.16|446.37|444.07|446.63|444.33|446.37|444.07|17
1735488380000|2024-12-29 16:06:20|446.33|444.03|446.19|443.89|446.39|444.09|446.17|443.87|22
1735488390000|2024-12-29 16:06:30|446.18|443.88|445.86|443.56|446.18|443.88|445.74|443.44|17
1735488400000|2024-12-29 16:06:40|445.93|443.63|446|443.7|446.1|443.8|445.9|443.6|20
1735488410000|2024-12-29 16:06:50|445.98|443.68|445.89|443.59|445.98|443.68|445.8|443.5|15
1735488420000|2024-12-29 16:07:00|445.93|443.63|446.15|443.85|446.17|443.87|445.93|443.63|23
1735488430000|2024-12-29 16:07:10|446.11|443.81|446.11|443.81|446.22|443.92|446.06|443.76|24
1735488440000|2024-12-29 16:07:20|446.1|443.8|446.1|443.8|446.16|443.86|446.09|443.79|21
1735488450000|2024-12-29 16:07:30|446.11|443.81|446.05|443.75|446.11|443.81|446.01|443.71|16
1735488460000|2024-12-29 16:07:40|446.06|443.76|446.06|443.76|446.14|443.84|446.05|443.75|17
1735488470000|2024-12-29 16:07:50|446.04|443.74|446.03|443.73|446.07|443.77|446.01|443.71|11
1735488480000|2024-12-29 16:08:00|446.02|443.72|446.09|443.79|446.23|443.93|446.02|443.72|16
1735488490000|2024-12-29 16:08:10|446.1|443.8|446.06|443.76|446.14|443.84|446.05|443.75|14
1735488500000|2024-12-29 16:08:20|446.03|443.73|445.81|443.51|446.05|443.75|445.78|443.48|10
1735488510000|2024-12-29 16:08:30|445.82|443.52|445.73|443.43|445.86|443.56|445.72|443.42|9
1735488520000|2024-12-29 16:08:40|445.74|443.44|445.85|443.55|445.85|443.55|445.73|443.43|14
1735488530000|2024-12-29 16:08:50|445.86|443.56|445.78|443.48|445.87|443.57|445.78|443.48|11
1735488540000|2024-12-29 16:09:00|445.76|443.46|445.72|443.42|445.79|443.49|445.69|443.39|16
1735488550000|2024-12-29 16:09:10|445.73|443.43|445.84|443.54|445.84|443.54|445.73|443.43|10
1735488560000|2024-12-29 16:09:20|445.85|443.55|446.14|443.84|446.14|443.84|445.85|443.55|18
1735488570000|2024-12-29 16:09:30|446.12|443.82|446|443.7|446.19|443.89|445.96|443.66|18
1735488580000|2024-12-29 16:09:40|446.01|443.71|445.98|443.68|446.03|443.73|445.96|443.66|21
1735488590000|2024-12-29 16:09:50|445.99|443.69|445.84|443.54|445.99|443.69|445.83|443.53|11
1735488600000|2024-12-29 16:10:00|445.81|443.51|445.77|443.47|445.81|443.51|445.72|443.42|18
1735488610000|2024-12-29 16:10:10|445.76|443.46|445.87|443.57|445.87|443.57|445.75|443.45|9
1735488620000|2024-12-29 16:10:20|445.9|443.6|445.69|443.39|445.92|443.62|445.69|443.39|8
1735488630000|2024-12-29 16:10:30|445.67|443.37|445.65|443.35|445.67|443.37|445.63|443.33|12
1735488640000|2024-12-29 16:10:40|445.66|443.36|445.57|443.27|445.66|443.36|445.57|443.27|11
1735488650000|2024-12-29 16:10:50|445.58|443.28|445.61|443.31|445.66|443.36|445.58|443.28|14
1735488660000|2024-12-29 16:11:00|445.62|443.32|445.61|443.31|445.62|443.32|445.57|443.27|12
1735488670000|2024-12-29 16:11:10|445.55|443.25|445.55|443.25|445.62|443.32|445.55|443.25|10
1735488680000|2024-12-29 16:11:20|445.56|443.26|445.52|443.22|445.59|443.29|445.45|443.15|16
1735488690000|2024-12-29 16:11:30|445.53|443.23|445.56|443.26|445.6|443.3|445.53|443.23|15
1735488700000|2024-12-29 16:11:40|445.54|443.24|445.46|443.16|445.55|443.25|445.44|443.14|10
1735488710000|2024-12-29 16:11:50|445.47|443.17|445.53|443.23|445.55|443.25|445.47|443.17|18
1735488720000|2024-12-29 16:12:00|445.52|443.22|445.5|443.2|445.53|443.23|445.4|443.1|22
1735488730000|2024-12-29 16:12:10|445.51|443.21|445.51|443.21|445.6|443.3|445.49|443.19|16
1735488740000|2024-12-29 16:12:20|445.52|443.22|445.52|443.22|445.55|443.25|445.45|443.15|16
1735488750000|2024-12-29 16:12:30|445.53|443.23|445.47|443.17|445.56|443.26|445.43|443.13|16
1735488760000|2024-12-29 16:12:40|445.46|443.16|445.36|443.06|445.46|443.16|445.36|443.06|4
1735488770000|2024-12-29 16:12:50|445.35|443.05|445.41|443.11|445.42|443.12|445.35|443.05|11
1735488780000|2024-12-29 16:13:00|445.39|443.09|445.41|443.11|445.42|443.12|445.38|443.08|21
1735488790000|2024-12-29 16:13:10|445.4|443.1|445.39|443.09|445.44|443.14|445.38|443.08|9
1735488800000|2024-12-29 16:13:20|445.4|443.1|445.54|443.24|445.54|443.24|445.4|443.1|14
1735488810000|2024-12-29 16:13:30|445.53|443.23|445.48|443.18|445.53|443.23|445.48|443.18|8
1735488820000|2024-12-29 16:13:40|445.49|443.19|445.54|443.24|445.54|443.24|445.48|443.18|20
1735488830000|2024-12-29 16:13:50|445.49|443.19|445.54|443.24|445.54|443.24|445.49|443.19|10
1735488840000|2024-12-29 16:14:00|445.53|443.23|444.89|442.59|445.53|443.23|444.87|442.57|16
1735488850000|2024-12-29 16:14:10|444.9|442.6|444.75|442.45|444.91|442.61|444.75|442.45|15
1735488860000|2024-12-29 16:14:20|444.74|442.44|444.75|442.45|444.81|442.51|444.74|442.44|12
1735488870000|2024-12-29 16:14:30|444.74|442.44|444.57|442.27|444.74|442.44|444.57|442.27|16
1735488880000|2024-12-29 16:14:40|444.58|442.28|444.52|442.22|444.6|442.3|444.48|442.18|16
1735488890000|2024-12-29 16:14:50|444.56|442.26|444.63|442.33|444.64|442.34|444.56|442.26|21
1735488900000|2024-12-29 16:15:00|444.61|442.31|444.4|442.1|444.61|442.31|444.34|442.04|22
1735488910000|2024-12-29 16:15:10|444.41|442.11|444.54|442.24|444.54|442.24|444.41|442.11|19
1735488920000|2024-12-29 16:15:20|444.53|442.23|444.42|442.12|444.53|442.23|444.42|442.12|9
1735488930000|2024-12-29 16:15:30|444.43|442.13|444.47|442.17|444.5|442.2|444.43|442.13|9
1735488940000|2024-12-29 16:15:40|444.48|442.18|444.3|442|444.48|442.18|444.28|441.98|14
1735488950000|2024-12-29 16:15:50|444.29|441.99|444.21|441.91|444.29|441.99|444.21|441.91|9
1735488960000|2024-12-29 16:16:00|444.2|441.9|444.2|441.9|444.2|441.9|444.2|441.9|1
1735489020000|2024-12-29 16:17:00|444.09|441.79|443.98|441.68|444.09|441.79|443.98|441.68|2
1735489030000|2024-12-29 16:17:10|443.85|441.55|443.08|440.78|443.85|441.55|443.08|440.78|9
1735489040000|2024-12-29 16:17:20|443.15|440.85|443.17|440.87|443.18|440.88|443.15|440.85|8
1735489050000|2024-12-29 16:17:30|443.09|440.79|443.27|440.97|443.3|441|443.08|440.78|21
1735489060000|2024-12-29 16:17:40|443.26|440.96|443.35|441.05|443.44|441.14|443.21|440.91|22
1735489070000|2024-12-29 16:17:50|443.34|441.04|443.45|441.15|443.45|441.15|443.34|441.04|13
1735489080000|2024-12-29 16:18:00|443.46|441.16|443.75|441.45|443.76|441.46|443.46|441.16|21
1735489090000|2024-12-29 16:18:10|443.76|441.46|443.44|441.14|443.76|441.46|443.37|441.07|25
1735489100000|2024-12-29 16:18:20|443.41|441.11|443.64|441.34|443.66|441.36|443.36|441.06|22
1735489110000|2024-12-29 16:18:30|443.65|441.35|443.74|441.44|443.74|441.44|443.62|441.32|15
1735489120000|2024-12-29 16:18:40|443.69|441.39|443.74|441.44|443.81|441.51|443.63|441.33|22
1735489130000|2024-12-29 16:18:50|443.77|441.47|443.67|441.37|443.85|441.55|443.65|441.35|19
1735489140000|2024-12-29 16:19:00|443.68|441.38|443.68|441.38|443.72|441.42|443.62|441.32|22
1735489150000|2024-12-29 16:19:10|443.66|441.36|443.47|441.17|443.67|441.37|443.47|441.17|21
1735489160000|2024-12-29 16:19:20|443.36|441.06|443.33|441.03|443.38|441.08|443.17|440.87|24
1735489170000|2024-12-29 16:19:30|443.38|441.08|443.55|441.25|443.58|441.28|443.33|441.03|23
1735489180000|2024-12-29 16:19:40|443.54|441.24|443.44|441.14|443.6|441.3|443.44|441.14|25
1735489190000|2024-12-29 16:19:50|443.45|441.15|443.43|441.13|443.47|441.17|443.37|441.07|24
1735489200000|2024-12-29 16:20:00|443.42|441.12|443.36|441.06|443.49|441.19|443.31|441.01|20
1735489210000|2024-12-29 16:20:10|443.35|441.05|443.23|440.93|443.41|441.11|443.19|440.89|15
1735489220000|2024-12-29 16:20:20|443.24|440.94|443.26|440.96|443.3|441|443.11|440.81|24
1735489230000|2024-12-29 16:20:30|443.25|440.95|443.24|440.94|443.27|440.97|443.13|440.83|26
1735489240000|2024-12-29 16:20:40|443.29|440.99|443.63|441.33|443.68|441.38|443.29|440.99|29
1735489250000|2024-12-29 16:20:50|443.65|441.35|443.54|441.24|443.75|441.45|443.52|441.22|28
1735489260000|2024-12-29 16:21:00|443.55|441.25|443.41|441.11|443.59|441.29|443.33|441.03|30
1735489270000|2024-12-29 16:21:10|443.44|441.14|443.28|440.98|443.48|441.18|443.22|440.92|27
1735489280000|2024-12-29 16:21:20|443.29|440.99|443.31|441.01|443.34|441.04|443.21|440.91|22
1735489290000|2024-12-29 16:21:30|443.32|441.02|443.35|441.05|443.42|441.12|443.3|441|25
1735489300000|2024-12-29 16:21:40|443.28|440.98|443.27|440.97|443.32|441.02|443.22|440.92|16
1735489310000|2024-12-29 16:21:50|443.28|440.98|443.38|441.08|443.4|441.1|443.13|440.83|21
1735489320000|2024-12-29 16:22:00|443.23|440.93|443.13|440.83|443.39|441.09|443.13|440.83|31
1735489330000|2024-12-29 16:22:10|443.15|440.85|443.08|440.78|443.18|440.88|443.08|440.78|19
1735489340000|2024-12-29 16:22:20|443.1|440.8|443.1|440.8|443.11|440.81|443.08|440.78|8
1735489350000|2024-12-29 16:22:30|443.08|440.78|443.08|440.78|443.08|440.78|443.08|440.78|1
1735489360000|2024-12-29 16:22:40|443.1|440.8|443.08|440.78|443.11|440.81|443.08|440.78|6
1735489370000|2024-12-29 16:22:50|443.09|440.79|443.09|440.79|443.11|440.81|443.08|440.78|10
1735489380000|2024-12-29 16:23:00|443.1|440.8|442.68|440.38|443.1|440.8|442.67|440.37|11
1735489390000|2024-12-29 16:23:10|442.69|440.39|442.74|440.44|442.76|440.46|442.69|440.39|20
1735489400000|2024-12-29 16:23:20|442.75|440.45|442.66|440.36|442.83|440.53|442.66|440.36|16
1735489410000|2024-12-29 16:23:30|442.67|440.37|442.96|440.66|442.97|440.67|442.66|440.36|22
1735489420000|2024-12-29 16:23:40|442.91|440.61|442.89|440.59|442.95|440.65|442.84|440.54|17
1735489430000|2024-12-29 16:23:50|442.84|440.54|442.72|440.42|442.85|440.55|442.72|440.42|16
1735489440000|2024-12-29 16:24:00|442.7|440.4|442.94|440.64|442.94|440.64|442.7|440.4|16
1735489450000|2024-12-29 16:24:10|442.97|440.67|443.1|440.8|443.12|440.82|442.97|440.67|16
1735489460000|2024-12-29 16:24:20|443.09|440.79|443.29|440.99|443.29|440.99|443.09|440.79|17
1735489470000|2024-12-29 16:24:30|443.3|441|443.23|440.93|443.32|441.02|443.16|440.86|26
1735489480000|2024-12-29 16:24:40|443.25|440.95|442.98|440.68|443.29|440.99|442.93|440.63|23
1735489490000|2024-12-29 16:24:50|442.99|440.69|443.17|440.87|443.17|440.87|442.99|440.69|20
1735489500000|2024-12-29 16:25:00|443.16|440.86|443.08|440.78|443.21|440.91|443.08|440.78|16
1735489510000|2024-12-29 16:25:10|443.09|440.79|442.91|440.61|443.12|440.82|442.87|440.57|25
1735489520000|2024-12-29 16:25:20|442.93|440.63|442.84|440.54|442.94|440.64|442.84|440.54|24
1735489530000|2024-12-29 16:25:30|442.8|440.5|442.9|440.6|442.9|440.6|442.8|440.5|13
1735489540000|2024-12-29 16:25:40|442.91|440.61|442.91|440.61|442.95|440.65|442.87|440.57|12
1735489550000|2024-12-29 16:25:50|442.92|440.62|442.87|440.57|442.93|440.63|442.86|440.56|9
1735489560000|2024-12-29 16:26:00|442.88|440.58|443.09|440.79|443.09|440.79|442.88|440.58|13
1735489570000|2024-12-29 16:26:10|443.1|440.8|443.18|440.88|443.18|440.88|443.09|440.79|17
1735489580000|2024-12-29 16:26:20|443.2|440.9|443.44|441.14|443.46|441.16|443.19|440.89|23
1735489590000|2024-12-29 16:26:30|443.43|441.13|443.62|441.32|443.65|441.35|443.43|441.13|19
1735489600000|2024-12-29 16:26:40|443.64|441.34|443.47|441.17|443.64|441.34|443.38|441.08|12
1735489610000|2024-12-29 16:26:50|443.45|441.15|443.47|441.17|443.47|441.17|443.4|441.1|19
1735489620000|2024-12-29 16:27:00|443.46|441.16|443.62|441.32|443.63|441.33|443.44|441.14|15
1735489630000|2024-12-29 16:27:10|443.61|441.31|443.59|441.29|443.64|441.34|443.59|441.29|13
1735489640000|2024-12-29 16:27:20|443.6|441.3|443.63|441.33|443.63|441.33|443.51|441.21|22
1735489650000|2024-12-29 16:27:30|443.61|441.31|443.6|441.3|443.61|441.31|443.5|441.2|14
1735489660000|2024-12-29 16:27:40|443.52|441.22|443.5|441.2|443.53|441.23|443.47|441.17|15
1735489670000|2024-12-29 16:27:50|443.49|441.19|443.45|441.15|443.49|441.19|443.42|441.12|14
1735489680000|2024-12-29 16:28:00|443.46|441.16|443.26|440.96|443.46|441.16|443.26|440.96|17
1735489690000|2024-12-29 16:28:10|443.31|441.01|443.26|440.96|443.31|441.01|443.26|440.96|8
1735489700000|2024-12-29 16:28:20|443.32|441.02|443.52|441.22|443.55|441.25|443.32|441.02|19
1735489710000|2024-12-29 16:28:30|443.53|441.23|443.41|441.11|443.53|441.23|443.28|440.98|18
1735489720000|2024-12-29 16:28:40|443.42|441.12|443.48|441.18|443.49|441.19|443.42|441.12|13
1735489730000|2024-12-29 16:28:50|443.44|441.14|443.52|441.22|443.54|441.24|443.44|441.14|7
1735489740000|2024-12-29 16:29:00|443.49|441.19|443.29|440.99|443.49|441.19|443.29|440.99|20
1735489750000|2024-12-29 16:29:10|443.25|440.95|443.32|441.02|443.32|441.02|443.24|440.94|14
1735489760000|2024-12-29 16:29:20|443.31|441.01|443.25|440.95|443.31|441.01|443.23|440.93|13
1735489770000|2024-12-29 16:29:30|443.21|440.91|443.37|441.07|443.37|441.07|443.19|440.89|15
1735489780000|2024-12-29 16:29:40|443.34|441.04|443.2|440.9|443.37|441.07|443.17|440.87|15
1735489790000|2024-12-29 16:29:50|443.19|440.89|443.15|440.85|443.21|440.91|443.13|440.83|12
1735489800000|2024-12-29 16:30:00|443.14|440.84|442.82|440.52|443.21|440.91|442.82|440.52|24
1735489810000|2024-12-29 16:30:10|442.88|440.58|443.08|440.78|443.08|440.78|442.88|440.58|14
1735489820000|2024-12-29 16:30:20|443|440.7|443.16|440.86|443.16|440.86|443|440.7|7
1735489830000|2024-12-29 16:30:30|443.09|440.79|443.22|440.92|443.25|440.95|443.09|440.79|18
1735489840000|2024-12-29 16:30:40|443.15|440.85|443.43|441.13|443.43|441.13|443.15|440.85|25
1735489850000|2024-12-29 16:30:50|443.44|441.14|443.67|441.37|443.71|441.41|443.44|441.14|23
1735489860000|2024-12-29 16:31:00|443.66|441.36|443.36|441.06|443.69|441.39|443.35|441.05|19
1735489870000|2024-12-29 16:31:10|443.35|441.05|443.25|440.95|443.35|441.05|443.25|440.95|10
1735489880000|2024-12-29 16:31:20|443.28|440.98|443.44|441.14|443.44|441.14|443.28|440.98|10
1735489890000|2024-12-29 16:31:30|443.43|441.13|443.57|441.27|443.61|441.31|443.43|441.13|22
1735489900000|2024-12-29 16:31:40|443.55|441.25|443.41|441.11|443.6|441.3|443.39|441.09|18
1735489910000|2024-12-29 16:31:50|443.4|441.1|443.52|441.22|443.52|441.22|443.4|441.1|12
1735489920000|2024-12-29 16:32:00|443.54|441.24|443.6|441.3|443.61|441.31|443.51|441.21|16
1735489930000|2024-12-29 16:32:10|443.58|441.28|443.38|441.08|443.62|441.32|443.37|441.07|16
1735489940000|2024-12-29 16:32:20|443.39|441.09|443.36|441.06|443.51|441.21|443.29|440.99|18
1735489950000|2024-12-29 16:32:30|443.37|441.07|443.47|441.17|443.47|441.17|443.36|441.06|7
1735489960000|2024-12-29 16:32:40|443.46|441.16|443.3|441|443.47|441.17|443.29|440.99|11
1735489970000|2024-12-29 16:32:50|443.29|440.99|443.32|441.02|443.38|441.08|443.29|440.99|7
1735489980000|2024-12-29 16:33:00|443.31|441.01|443.16|440.86|443.31|441.01|443.16|440.86|4
1735490000000|2024-12-29 16:33:20|442.91|440.61|442.71|440.41|442.91|440.61|442.68|440.38|4
1735490010000|2024-12-29 16:33:30|442.68|440.38|442.73|440.43|442.74|440.44|442.67|440.37|13
1735490020000|2024-12-29 16:33:40|442.74|440.44|442.72|440.42|442.77|440.47|442.7|440.4|17
1735490030000|2024-12-29 16:33:50|442.71|440.41|442.76|440.46|442.78|440.48|442.66|440.36|16
1735490040000|2024-12-29 16:34:00|442.74|440.44|442.78|440.48|442.83|440.53|442.68|440.38|19
1735490050000|2024-12-29 16:34:10|442.77|440.47|442.88|440.58|442.89|440.59|442.77|440.47|24
1735490060000|2024-12-29 16:34:20|442.89|440.59|442.66|440.36|442.93|440.63|442.66|440.36|16
1735490070000|2024-12-29 16:34:30|442.67|440.37|442.74|440.44|442.75|440.45|442.66|440.36|14
1735490080000|2024-12-29 16:34:40|442.72|440.42|442.74|440.44|442.75|440.45|442.72|440.42|16
1735490090000|2024-12-29 16:34:50|442.75|440.45|442.66|440.36|442.76|440.46|442.66|440.36|14
1735490100000|2024-12-29 16:35:00|442.68|440.38|442.72|440.42|442.73|440.43|442.66|440.36|10
1735490110000|2024-12-29 16:35:10|442.73|440.43|442.75|440.45|442.75|440.45|442.67|440.37|20
1735490120000|2024-12-29 16:35:20|442.74|440.44|442.68|440.38|442.84|440.54|442.67|440.37|25
1735490130000|2024-12-29 16:35:30|442.69|440.39|442.66|440.36|442.8|440.5|442.66|440.36|20
1735490140000|2024-12-29 16:35:40|442.69|440.39|442.68|440.38|442.73|440.43|442.66|440.36|10
1735490150000|2024-12-29 16:35:50|442.67|440.37|442.69|440.39|442.69|440.39|442.66|440.36|7
1735490160000|2024-12-29 16:36:00|442.75|440.45|442.66|440.36|442.75|440.45|442.66|440.36|17
1735490170000|2024-12-29 16:36:10|442.69|440.39|442.66|440.36|442.75|440.45|442.66|440.36|17
1735490180000|2024-12-29 16:36:20|442.67|440.37|442.66|440.36|442.67|440.37|442.66|440.36|2
1735490210000|2024-12-29 16:36:50|442.69|440.39|442.83|440.53|442.83|440.53|442.69|440.39|13
1735490220000|2024-12-29 16:37:00|442.85|440.55|442.82|440.52|442.88|440.58|442.82|440.52|15
1735490230000|2024-12-29 16:37:10|442.83|440.53|442.77|440.47|442.83|440.53|442.66|440.36|17
1735490240000|2024-12-29 16:37:20|442.78|440.48|443.03|440.73|443.04|440.74|442.78|440.48|23
1735490250000|2024-12-29 16:37:30|442.98|440.68|443.06|440.76|443.06|440.76|442.9|440.6|22
1735490260000|2024-12-29 16:37:40|443.07|440.77|443.08|440.78|443.09|440.79|442.98|440.68|13
1735490270000|2024-12-29 16:37:50|443.07|440.77|443.07|440.77|443.12|440.82|443.02|440.72|13
1735490280000|2024-12-29 16:38:00|442.95|440.65|442.9|440.6|442.96|440.66|442.88|440.58|15
1735490290000|2024-12-29 16:38:10|442.89|440.59|442.79|440.49|442.89|440.59|442.66|440.36|21
1735490300000|2024-12-29 16:38:20|442.78|440.48|442.75|440.45|442.81|440.51|442.73|440.43|24
1735490310000|2024-12-29 16:38:30|442.73|440.43|442.7|440.4|442.81|440.51|442.66|440.36|19
1735490320000|2024-12-29 16:38:40|442.73|440.43|442.76|440.46|442.8|440.5|442.69|440.39|21
1735490330000|2024-12-29 16:38:50|442.78|440.48|442.86|440.56|442.86|440.56|442.78|440.48|12
1735490340000|2024-12-29 16:39:00|442.87|440.57|442.81|440.51|442.9|440.6|442.77|440.47|22
1735490350000|2024-12-29 16:39:10|442.78|440.48|442.83|440.53|442.87|440.57|442.78|440.48|14
1735490360000|2024-12-29 16:39:20|442.84|440.54|442.8|440.5|442.91|440.61|442.74|440.44|17
1735490370000|2024-12-29 16:39:30|442.81|440.51|442.68|440.38|442.92|440.62|442.67|440.37|15
1735490380000|2024-12-29 16:39:40|442.71|440.41|442.78|440.48|442.79|440.49|442.7|440.4|15
1735490390000|2024-12-29 16:39:50|442.77|440.47|442.66|440.36|442.8|440.5|442.66|440.36|11
1735490400000|2024-12-29 16:40:00|442.67|440.37|442.71|440.41|442.74|440.44|442.66|440.36|21
1735490410000|2024-12-29 16:40:10|442.67|440.37|442.66|440.36|442.71|440.41|442.66|440.36|7
1735490430000|2024-12-29 16:40:30|442.68|440.38|442.66|440.36|442.68|440.38|442.66|440.36|3
1735490460000|2024-12-29 16:41:00|442.71|440.41|442.66|440.36|442.71|440.41|442.66|440.36|5
1735490470000|2024-12-29 16:41:10|442.68|440.38|442.74|440.44|442.77|440.47|442.66|440.36|19
1735490480000|2024-12-29 16:41:20|442.78|440.48|442.91|440.61|442.91|440.61|442.77|440.47|23
1735490490000|2024-12-29 16:41:30|442.95|440.65|443.31|441.01|443.31|441.01|442.93|440.63|23
1735490500000|2024-12-29 16:41:40|443.21|440.91|442.97|440.67|443.21|440.91|442.9|440.6|12
1735490510000|2024-12-29 16:41:50|442.98|440.68|443.14|440.84|443.16|440.86|442.97|440.67|18
1735490520000|2024-12-29 16:42:00|443.12|440.82|443.14|440.84|443.19|440.89|443.12|440.82|10
1735490530000|2024-12-29 16:42:10|443.15|440.85|442.98|440.68|443.17|440.87|442.96|440.66|17
1735490540000|2024-12-29 16:42:20|442.99|440.69|442.92|440.62|443.04|440.74|442.92|440.62|19
1735490550000|2024-12-29 16:42:30|442.93|440.63|442.92|440.62|442.96|440.66|442.8|440.5|21
1735490560000|2024-12-29 16:42:40|442.93|440.63|442.98|440.68|442.98|440.68|442.89|440.59|17
1735490570000|2024-12-29 16:42:50|442.99|440.69|443.12|440.82|443.12|440.82|442.99|440.69|11
1735490580000|2024-12-29 16:43:00|443.13|440.83|442.98|440.68|443.15|440.85|442.98|440.68|14
1735490590000|2024-12-29 16:43:10|442.88|440.58|443.08|440.78|443.08|440.78|442.88|440.58|24
1735490600000|2024-12-29 16:43:20|443.1|440.8|443.23|440.93|443.23|440.93|443.1|440.8|18
1735490610000|2024-12-29 16:43:30|443.26|440.96|443.34|441.04|443.34|441.04|443.26|440.96|16
1735490620000|2024-12-29 16:43:40|443.35|441.05|443.51|441.21|443.51|441.21|443.35|441.05|10
1735490630000|2024-12-29 16:43:50|443.52|441.22|443.61|441.31|443.65|441.35|443.52|441.22|14
1735490640000|2024-12-29 16:44:00|443.62|441.32|443.33|441.03|443.62|441.32|443.25|440.95|15
1735490650000|2024-12-29 16:44:10|443.34|441.04|443.38|441.08|443.38|441.08|443.34|441.04|5
1735490660000|2024-12-29 16:44:20|443.37|441.07|443.25|440.95|443.37|441.07|443.25|440.95|9
1735490670000|2024-12-29 16:44:30|443.28|440.98|443.33|441.03|443.38|441.08|443.2|440.9|16
1735490680000|2024-12-29 16:44:40|443.32|441.02|443.23|440.93|443.32|441.02|443.22|440.92|8
1735490690000|2024-12-29 16:44:50|443.24|440.94|443.21|440.91|443.43|441.13|443.2|440.9|22
1735490700000|2024-12-29 16:45:00|443.22|440.92|443.27|440.97|443.32|441.02|443.2|440.9|18
1735490710000|2024-12-29 16:45:10|443.26|440.96|443.25|440.95|443.34|441.04|443.24|440.94|17
1735490720000|2024-12-29 16:45:20|443.26|440.96|443.32|441.02|443.32|441.02|443.24|440.94|13
1735490730000|2024-12-29 16:45:30|443.31|441.01|443.46|441.16|443.49|441.19|443.27|440.97|22
1735490740000|2024-12-29 16:45:40|443.47|441.17|443.49|441.19|443.54|441.24|443.47|441.17|14
1735490750000|2024-12-29 16:45:50|443.5|441.2|443.56|441.26|443.56|441.26|443.48|441.18|13
1735490760000|2024-12-29 16:46:00|443.57|441.27|443.53|441.23|443.6|441.3|443.53|441.23|10
1735490770000|2024-12-29 16:46:10|443.5|441.2|443.7|441.4|443.71|441.41|443.48|441.18|18
1735490780000|2024-12-29 16:46:20|443.69|441.39|443.66|441.36|443.7|441.4|443.63|441.33|15
1735490790000|2024-12-29 16:46:30|443.67|441.37|443.67|441.37|443.74|441.44|443.67|441.37|9
1735490800000|2024-12-29 16:46:40|443.68|441.38|443.75|441.45|443.75|441.45|443.67|441.37|10
1735490810000|2024-12-29 16:46:50|443.69|441.39|443.76|441.46|443.76|441.46|443.69|441.39|9
1735490820000|2024-12-29 16:47:00|443.77|441.47|443.66|441.36|443.77|441.47|443.61|441.31|17
1735490830000|2024-12-29 16:47:10|443.65|441.35|443.62|441.32|443.65|441.35|443.54|441.24|14
1735490840000|2024-12-29 16:47:20|443.61|441.31|443.65|441.35|443.65|441.35|443.61|441.31|8
1735490850000|2024-12-29 16:47:30|443.64|441.34|443.46|441.16|443.64|441.34|443.45|441.15|6
1735490860000|2024-12-29 16:47:40|443.51|441.21|443.3|441|443.51|441.21|443.29|440.99|12
1735490870000|2024-12-29 16:47:50|443.31|441.01|443.31|441.01|443.32|441.02|443.3|441|5
1735490880000|2024-12-29 16:48:00|443.21|440.91|443.04|440.74|443.21|440.91|443.04|440.74|4
1735490890000|2024-12-29 16:48:10|443.05|440.75|443.02|440.72|443.05|440.75|443.01|440.71|7
1735490900000|2024-12-29 16:48:20|443.03|440.73|443.05|440.75|443.06|440.76|443.03|440.73|11
1735490910000|2024-12-29 16:48:30|443.06|440.76|443.07|440.77|443.15|440.85|443.06|440.76|13
1735490920000|2024-12-29 16:48:40|443.08|440.78|443.12|440.82|443.13|440.83|443.08|440.78|8
1735490930000|2024-12-29 16:48:50|443.1|440.8|443.11|440.81|443.17|440.87|443.08|440.78|10
1735490940000|2024-12-29 16:49:00|443.12|440.82|443.19|440.89|443.2|440.9|443.09|440.79|22
1735490950000|2024-12-29 16:49:10|443.2|440.9|443.28|440.98|443.28|440.98|443.2|440.9|10
1735490960000|2024-12-29 16:49:20|443.29|440.99|443.31|441.01|443.33|441.03|443.28|440.98|9
1735490970000|2024-12-29 16:49:30|443.32|441.02|443.34|441.04|443.34|441.04|443.29|440.99|11
1735490980000|2024-12-29 16:49:40|443.35|441.05|443.2|440.9|443.35|441.05|443.2|440.9|11
1735490990000|2024-12-29 16:49:50|443.21|440.91|443.13|440.83|443.23|440.93|443.12|440.82|9
1735491000000|2024-12-29 16:50:00|443.12|440.82|443.14|440.84|443.17|440.87|443.09|440.79|18
1735491010000|2024-12-29 16:50:10|443.18|440.88|443.31|441.01|443.32|441.02|443.16|440.86|15
1735491020000|2024-12-29 16:50:20|443.28|440.98|443.35|441.05|443.35|441.05|443.26|440.96|12
1735491030000|2024-12-29 16:50:30|443.34|441.04|443.13|440.83|443.34|441.04|443.11|440.81|14
1735491040000|2024-12-29 16:50:40|443.14|440.84|443.1|440.8|443.14|440.84|443.09|440.79|10
1735491050000|2024-12-29 16:50:50|443.07|440.77|442.92|440.62|443.08|440.78|442.89|440.59|12
1735491060000|2024-12-29 16:51:00|442.93|440.63|443.06|440.76|443.06|440.76|442.91|440.61|17
1735491070000|2024-12-29 16:51:10|443.08|440.78|443.19|440.89|443.19|440.89|443.08|440.78|13
1735491080000|2024-12-29 16:51:20|443.23|440.93|443.41|441.11|443.42|441.12|443.16|440.86|21
1735491090000|2024-12-29 16:51:30|443.39|441.09|443.42|441.12|443.42|441.12|443.3|441|18
1735491100000|2024-12-29 16:51:40|443.43|441.13|443.15|440.85|443.43|441.13|443.08|440.78|19
1735491110000|2024-12-29 16:51:50|443.16|440.86|443.25|440.95|443.25|440.95|443.11|440.81|9
1735491120000|2024-12-29 16:52:00|443.26|440.96|443.27|440.97|443.34|441.04|443.26|440.96|14
1735491130000|2024-12-29 16:52:10|443.22|440.92|443.11|440.81|443.22|440.92|443.09|440.79|20
1735491140000|2024-12-29 16:52:20|443.12|440.82|443.33|441.03|443.33|441.03|443.11|440.81|19
1735491150000|2024-12-29 16:52:30|443.34|441.04|443.3|441|443.47|441.17|443.29|440.99|23
1735491160000|2024-12-29 16:52:40|443.21|440.91|443.41|441.11|443.45|441.15|443.21|440.91|19
1735491170000|2024-12-29 16:52:50|443.42|441.12|443.26|440.96|443.43|441.13|443.26|440.96|15
1735491180000|2024-12-29 16:53:00|443.27|440.97|443.24|440.94|443.27|440.97|443.22|440.92|11
1735491190000|2024-12-29 16:53:10|443.22|440.92|443.29|440.99|443.3|441|443.22|440.92|12
1735491200000|2024-12-29 16:53:20|443.28|440.98|443.26|440.96|443.29|440.99|443.22|440.92|17
1735491210000|2024-12-29 16:53:30|443.25|440.95|443.1|440.8|443.25|440.95|443.1|440.8|7
1735491220000|2024-12-29 16:53:40|443.09|440.79|443.21|440.91|443.23|440.93|443.04|440.74|19
1735491230000|2024-12-29 16:53:50|443.15|440.85|443.16|440.86|443.19|440.89|443.15|440.85|8
1735491240000|2024-12-29 16:54:00|443.14|440.84|443.23|440.93|443.23|440.93|443.1|440.8|11
1735491250000|2024-12-29 16:54:10|443.21|440.91|443.2|440.9|443.22|440.92|443.16|440.86|16
1735491260000|2024-12-29 16:54:20|443.19|440.89|443.2|440.9|443.25|440.95|443.17|440.87|18
1735491270000|2024-12-29 16:54:30|443.21|440.91|443.15|440.85|443.21|440.91|443.15|440.85|6
1735491280000|2024-12-29 16:54:40|443.12|440.82|443.25|440.95|443.26|440.96|443.12|440.82|17
1735491290000|2024-12-29 16:54:50|443.26|440.96|443.17|440.87|443.26|440.96|443.17|440.87|12
1735491300000|2024-12-29 16:55:00|443.18|440.88|443.19|440.89|443.24|440.94|443.09|440.79|19
1735491310000|2024-12-29 16:55:10|443.21|440.91|443.29|440.99|443.3|441|443.2|440.9|21
1735491320000|2024-12-29 16:55:20|443.31|441.01|443.35|441.05|443.41|441.11|443.31|441.01|17
1735491330000|2024-12-29 16:55:30|443.36|441.06|443.36|441.06|443.41|441.11|443.33|441.03|17
1735491340000|2024-12-29 16:55:40|443.37|441.07|443.33|441.03|443.4|441.1|443.31|441.01|16
1735491350000|2024-12-29 16:55:50|443.32|441.02|443.4|441.1|443.47|441.17|443.32|441.02|16
1735491360000|2024-12-29 16:56:00|443.39|441.09|443.37|441.07|443.41|441.11|443.34|441.04|12
1735491370000|2024-12-29 16:56:10|443.34|441.04|443.47|441.17|443.47|441.17|443.34|441.04|21
1735491380000|2024-12-29 16:56:20|443.48|441.18|443.39|441.09|443.48|441.18|443.38|441.08|10
1735491390000|2024-12-29 16:56:30|443.43|441.13|443.42|441.12|443.47|441.17|443.42|441.12|4
1735491440000|2024-12-29 16:57:20|443.47|441.17|443.58|441.28|443.64|441.34|443.47|441.17|24
1735491450000|2024-12-29 16:57:30|443.59|441.29|443.58|441.28|443.59|441.29|443.53|441.23|16
1735491460000|2024-12-29 16:57:40|443.56|441.26|443.53|441.23|443.61|441.31|443.52|441.22|18
1735491470000|2024-12-29 16:57:50|443.51|441.21|443.49|441.19|443.58|441.28|443.49|441.19|19
1735491480000|2024-12-29 16:58:00|443.46|441.16|443.48|441.18|443.49|441.19|443.43|441.13|15
1735491490000|2024-12-29 16:58:10|443.49|441.19|443.43|441.13|443.49|441.19|443.42|441.12|6
1735491500000|2024-12-29 16:58:20|443.42|441.12|443.42|441.12|443.42|441.12|443.42|441.12|1
1735491570000|2024-12-29 16:59:30|443.43|441.13|443.44|441.14|443.44|441.14|443.43|441.13|2
1735491580000|2024-12-29 16:59:40|443.43|441.13|443.42|441.12|443.45|441.15|443.42|441.12|16
1735491610000|2024-12-29 17:00:10|443.47|441.17|443.42|441.12|443.48|441.18|443.42|441.12|9
1735491630000|2024-12-29 17:00:30|443.44|441.14|443.42|441.12|443.46|441.16|443.42|441.12|6
1735491670000|2024-12-29 17:01:10|443.47|441.17|443.42|441.12|443.51|441.21|443.42|441.12|4
1735491680000|2024-12-29 17:01:20|443.47|441.17|443.51|441.21|443.52|441.22|443.42|441.12|11
1735491690000|2024-12-29 17:01:30|443.5|441.2|443.5|441.2|443.52|441.22|443.46|441.16|19
1735491700000|2024-12-29 17:01:40|443.48|441.18|443.42|441.12|443.48|441.18|443.42|441.12|5
1735491750000|2024-12-29 17:02:30|443.11|440.81|442.81|440.51|443.11|440.81|442.81|440.51|2
1735491760000|2024-12-29 17:02:40|442.84|440.54|442.9|440.6|442.91|440.61|442.82|440.52|9
1735491770000|2024-12-29 17:02:50|442.82|440.52|442.66|440.36|442.83|440.53|442.66|440.36|7
1735491810000|2024-12-29 17:03:30|442.41|440.11|442.2|439.9|442.41|440.11|442.17|439.87|5
1735491820000|2024-12-29 17:03:40|442.16|439.86|442.18|439.88|442.23|439.93|442.12|439.82|14
1735491830000|2024-12-29 17:03:50|442.2|439.9|442.15|439.85|442.2|439.9|442.12|439.82|14
1735491840000|2024-12-29 17:04:00|442.18|439.88|442.18|439.88|442.27|439.97|442.15|439.85|11
1735491850000|2024-12-29 17:04:10|442.16|439.86|442.41|440.11|442.43|440.13|442.16|439.86|14
1735491860000|2024-12-29 17:04:20|442.4|440.1|442.13|439.83|442.41|440.11|442.13|439.83|18
1735491870000|2024-12-29 17:04:30|442.22|439.92|442.12|439.82|442.23|439.93|442.1|439.8|18
1735491880000|2024-12-29 17:04:40|442.13|439.83|442.21|439.91|442.21|439.91|442.1|439.8|15
1735491890000|2024-12-29 17:04:50|442.2|439.9|442.25|439.95|442.25|439.95|442.19|439.89|10
1735491900000|2024-12-29 17:05:00|442.29|439.99|442.38|440.08|442.41|440.11|442.26|439.96|13
1735491910000|2024-12-29 17:05:10|442.45|440.15|442.51|440.21|442.6|440.3|442.42|440.12|26
1735491920000|2024-12-29 17:05:20|442.44|440.14|442.33|440.03|442.44|440.14|442.28|439.98|8
1735491930000|2024-12-29 17:05:30|442.29|439.99|442.03|439.73|442.29|439.99|442.03|439.73|14
1735491940000|2024-12-29 17:05:40|441.98|439.68|441.96|439.66|442.06|439.76|441.92|439.62|26
1735491950000|2024-12-29 17:05:50|441.95|439.65|441.91|439.61|441.95|439.65|441.91|439.61|11
1735492040000|2024-12-29 17:07:20|441.94|439.64|442.11|439.81|442.11|439.81|441.94|439.64|10
1735492050000|2024-12-29 17:07:30|442.05|439.75|442.19|439.89|442.19|439.89|442.04|439.74|21
1735492060000|2024-12-29 17:07:40|442.2|439.9|442.24|439.94|442.25|439.95|442.11|439.81|26
1735492070000|2024-12-29 17:07:50|442.21|439.91|442.21|439.91|442.24|439.94|442.19|439.89|13
1735492080000|2024-12-29 17:08:00|442.22|439.92|442.31|440.01|442.35|440.05|442.22|439.92|13
1735492090000|2024-12-29 17:08:10|442.4|440.1|442.77|440.47|442.77|440.47|442.4|440.1|10
1735492100000|2024-12-29 17:08:20|442.75|440.45|442.97|440.67|442.99|440.69|442.75|440.45|28
1735492110000|2024-12-29 17:08:30|442.99|440.69|443.01|440.71|443.07|440.77|442.96|440.66|14
1735492120000|2024-12-29 17:08:40|443.1|440.8|443.2|440.9|443.2|440.9|443|440.7|19
1735492130000|2024-12-29 17:08:50|443.22|440.92|443.12|440.82|443.22|440.92|443.05|440.75|24
1735492140000|2024-12-29 17:09:00|443.14|440.84|443.24|440.94|443.24|440.94|443.11|440.81|23
1735492150000|2024-12-29 17:09:10|443.23|440.93|443.19|440.89|443.29|440.99|443.19|440.89|20
1735492160000|2024-12-29 17:09:20|443.18|440.88|443.21|440.91|443.21|440.91|443.13|440.83|17
1735492170000|2024-12-29 17:09:30|443.2|440.9|443.29|440.99|443.29|440.99|443.2|440.9|7
1735492180000|2024-12-29 17:09:40|443.32|441.02|443.3|441|443.36|441.06|443.23|440.93|19
1735492190000|2024-12-29 17:09:50|443.32|441.02|443.36|441.06|443.47|441.17|443.31|441.01|16
1735492200000|2024-12-29 17:10:00|443.38|441.08|443.49|441.19|443.53|441.23|443.37|441.07|20
1735492210000|2024-12-29 17:10:10|443.57|441.27|443.51|441.21|443.59|441.29|443.48|441.18|21
1735492220000|2024-12-29 17:10:20|443.52|441.22|443.49|441.19|443.54|441.24|443.42|441.12|20
1735492230000|2024-12-29 17:10:30|443.51|441.21|443.59|441.29|443.66|441.36|443.49|441.19|14
1735492240000|2024-12-29 17:10:40|443.69|441.39|443.8|441.5|443.84|441.54|443.69|441.39|13
1735492250000|2024-12-29 17:10:50|443.87|441.57|444|441.7|444|441.7|443.87|441.57|23
1735492260000|2024-12-29 17:11:00|443.99|441.69|444.11|441.81|444.13|441.83|443.99|441.69|21
1735492270000|2024-12-29 17:11:10|444.12|441.82|444.35|442.05|444.35|442.05|444.12|441.82|20
1735492280000|2024-12-29 17:11:20|444.37|442.07|444.27|441.97|444.49|442.19|444.24|441.94|17
1735492290000|2024-12-29 17:11:30|444.26|441.96|444.04|441.74|444.26|441.96|444.04|441.74|20
1735492300000|2024-12-29 17:11:40|444.05|441.75|444.01|441.71|444.05|441.75|444.01|441.71|5
1735492310000|2024-12-29 17:11:50|443.97|441.67|443.94|441.64|443.97|441.67|443.85|441.55|11
1735492320000|2024-12-29 17:12:00|443.95|441.65|444.04|441.74|444.05|441.75|443.95|441.65|14
1735492330000|2024-12-29 17:12:10|444.05|441.75|444.14|441.84|444.14|441.84|444|441.7|17
1735492340000|2024-12-29 17:12:20|444.1|441.8|444.01|441.71|444.11|441.81|443.98|441.68|7
1735492350000|2024-12-29 17:12:30|444.03|441.73|444.02|441.72|444.09|441.79|444|441.7|14
1735492360000|2024-12-29 17:12:40|444.06|441.76|444|441.7|444.06|441.76|443.99|441.69|5
1735492370000|2024-12-29 17:12:50|444.02|441.72|444.06|441.76|444.1|441.8|444.02|441.72|4
1735492380000|2024-12-29 17:13:00|444.1|441.8|444.15|441.85|444.15|441.85|444.05|441.75|16
1735492390000|2024-12-29 17:13:10|444.14|441.84|444.07|441.77|444.15|441.85|444.01|441.71|19
1735492400000|2024-12-29 17:13:20|444.08|441.78|444.2|441.9|444.2|441.9|444.07|441.77|21
1735492410000|2024-12-29 17:13:30|444.19|441.89|444.16|441.86|444.19|441.89|444.12|441.82|17
1735492420000|2024-12-29 17:13:40|444.15|441.85|444.09|441.79|444.15|441.85|444.09|441.79|9
1735492430000|2024-12-29 17:13:50|444.08|441.78|444.05|441.75|444.08|441.78|443.98|441.68|6
1735492440000|2024-12-29 17:14:00|444.04|441.74|444.08|441.78|444.08|441.78|443.95|441.65|10
1735492450000|2024-12-29 17:14:10|444.09|441.79|444.01|441.71|444.09|441.79|444|441.7|8
1735492460000|2024-12-29 17:14:20|444.02|441.72|444.04|441.74|444.08|441.78|444.01|441.71|12
1735492470000|2024-12-29 17:14:30|444.03|441.73|444.05|441.75|444.15|441.85|444.03|441.73|13
1735492480000|2024-12-29 17:14:40|444.06|441.76|444.11|441.81|444.12|441.82|444.06|441.76|12
1735492490000|2024-12-29 17:14:50|444.12|441.82|444.34|442.04|444.34|442.04|444.12|441.82|18
1735492500000|2024-12-29 17:15:00|444.33|442.03|444.28|441.98|444.49|442.19|444.28|441.98|24
1735492510000|2024-12-29 17:15:10|444.29|441.99|444.12|441.82|444.32|442.02|444.06|441.76|20
1735492520000|2024-12-29 17:15:20|444.14|441.84|444.37|442.07|444.38|442.08|444.14|441.84|17
1735492530000|2024-12-29 17:15:30|444.36|442.06|444.32|442.02|444.45|442.15|444.27|441.97|16
1735492540000|2024-12-29 17:15:40|444.31|442.01|444.2|441.9|444.31|442.01|444.2|441.9|15
1735492550000|2024-12-29 17:15:50|444.19|441.89|444.25|441.95|444.25|441.95|444.09|441.79|19
1735492560000|2024-12-29 17:16:00|444.24|441.94|444.15|441.85|444.25|441.95|444.14|441.84|18
1735492570000|2024-12-29 17:16:10|444.14|441.84|444.28|441.98|444.28|441.98|444.14|441.84|14
1735492580000|2024-12-29 17:16:20|444.26|441.96|444.15|441.85|444.28|441.98|444.15|441.85|14
1735492590000|2024-12-29 17:16:30|444.16|441.86|444.16|441.86|444.16|441.86|444.15|441.85|3
1735492600000|2024-12-29 17:16:40|444.15|441.85|444.06|441.76|444.15|441.85|444.04|441.74|7
1735492610000|2024-12-29 17:16:50|444.07|441.77|443.89|441.59|444.13|441.83|443.89|441.59|14
1735492620000|2024-12-29 17:17:00|443.92|441.62|443.89|441.59|443.97|441.67|443.84|441.54|15
1735492630000|2024-12-29 17:17:10|443.87|441.57|443.66|441.36|443.89|441.59|443.64|441.34|19
1735492640000|2024-12-29 17:17:20|443.67|441.37|443.7|441.4|443.78|441.48|443.67|441.37|18
1735492650000|2024-12-29 17:17:30|443.68|441.38|443.7|441.4|443.8|441.5|443.68|441.38|22
1735492660000|2024-12-29 17:17:40|443.71|441.41|443.57|441.27|443.71|441.41|443.5|441.2|23
1735492670000|2024-12-29 17:17:50|443.58|441.28|443.72|441.42|443.73|441.43|443.57|441.27|16
1735492680000|2024-12-29 17:18:00|443.73|441.43|443.76|441.46|443.76|441.46|443.65|441.35|13
1735492690000|2024-12-29 17:18:10|443.77|441.47|443.67|441.37|443.78|441.48|443.64|441.34|18
1735492700000|2024-12-29 17:18:20|443.66|441.36|443.59|441.29|443.66|441.36|443.53|441.23|21
1735492710000|2024-12-29 17:18:30|443.58|441.28|443.66|441.36|443.69|441.39|443.58|441.28|16
1735492720000|2024-12-29 17:18:40|443.68|441.38|443.91|441.61|443.91|441.61|443.68|441.38|23
1735492730000|2024-12-29 17:18:50|443.86|441.56|443.98|441.68|443.98|441.68|443.86|441.56|18
1735492740000|2024-12-29 17:19:00|444.04|441.74|444.07|441.77|444.08|441.78|443.96|441.66|26
1735492750000|2024-12-29 17:19:10|444.06|441.76|444.21|441.91|444.21|441.91|444.06|441.76|23
1735492760000|2024-12-29 17:19:20|444.22|441.92|444.19|441.89|444.26|441.96|444.11|441.81|15
1735492770000|2024-12-29 17:19:30|444.2|441.9|444.41|442.11|444.43|442.13|444.2|441.9|19
1735492780000|2024-12-29 17:19:40|444.4|442.1|444.07|441.77|444.4|442.1|444.06|441.76|25
1735492790000|2024-12-29 17:19:50|444.08|441.78|444.05|441.75|444.08|441.78|444|441.7|22
1735492800000|2024-12-29 17:20:00|444.04|441.74|443.95|441.65|444.09|441.79|443.92|441.62|15
1735492810000|2024-12-29 17:20:10|443.96|441.66|443.92|441.62|443.99|441.69|443.92|441.62|21
1735492820000|2024-12-29 17:20:20|443.94|441.64|443.73|441.43|443.94|441.64|443.73|441.43|13
1735492830000|2024-12-29 17:20:30|443.69|441.39|443.74|441.44|443.77|441.47|443.68|441.38|25
1735492840000|2024-12-29 17:20:40|443.71|441.41|443.72|441.42|443.77|441.47|443.63|441.33|18
1735492850000|2024-12-29 17:20:50|443.71|441.41|443.75|441.45|443.77|441.47|443.7|441.4|15
1735492860000|2024-12-29 17:21:00|443.77|441.47|443.98|441.68|444.03|441.73|443.77|441.47|26
1735492870000|2024-12-29 17:21:10|443.93|441.63|443.93|441.63|443.93|441.63|443.85|441.55|21
1735492880000|2024-12-29 17:21:20|443.97|441.67|443.94|441.64|443.97|441.67|443.91|441.61|6
1735492890000|2024-12-29 17:21:30|443.96|441.66|443.86|441.56|443.99|441.69|443.84|441.54|16
1735492900000|2024-12-29 17:21:40|443.87|441.57|443.86|441.56|443.92|441.62|443.85|441.55|10
1735492910000|2024-12-29 17:21:50|443.85|441.55|443.94|441.64|443.97|441.67|443.85|441.55|18
1735492920000|2024-12-29 17:22:00|443.86|441.56|443.83|441.53|443.88|441.58|443.74|441.44|17
1735492930000|2024-12-29 17:22:10|443.84|441.54|444.03|441.73|444.06|441.76|443.84|441.54|26
1735492940000|2024-12-29 17:22:20|444.06|441.76|444.07|441.77|444.1|441.8|444.02|441.72|17
1735492950000|2024-12-29 17:22:30|444.06|441.76|444.36|442.06|444.4|442.1|444.06|441.76|29
1735492960000|2024-12-29 17:22:40|444.35|442.05|444.24|441.94|444.35|442.05|444.22|441.92|23
1735492970000|2024-12-29 17:22:50|444.2|441.9|444.02|441.72|444.2|441.9|444.02|441.72|23
1735492980000|2024-12-29 17:23:00|444.03|441.73|444.05|441.75|444.07|441.77|443.99|441.69|18
1735492990000|2024-12-29 17:23:10|444.04|441.74|443.91|441.61|444.05|441.75|443.86|441.56|23
1735493000000|2024-12-29 17:23:20|443.88|441.58|443.81|441.51|443.95|441.65|443.75|441.45|19
1735493010000|2024-12-29 17:23:30|443.82|441.52|443.88|441.58|443.9|441.6|443.82|441.52|20
1735493020000|2024-12-29 17:23:40|443.89|441.59|443.82|441.52|443.89|441.59|443.73|441.43|16
1735493030000|2024-12-29 17:23:50|443.8|441.5|443.73|441.43|443.8|441.5|443.72|441.42|20
1735493040000|2024-12-29 17:24:00|443.72|441.42|443.67|441.37|443.82|441.52|443.66|441.36|14
1735493050000|2024-12-29 17:24:10|443.7|441.4|443.82|441.52|443.89|441.59|443.68|441.38|18
1735493060000|2024-12-29 17:24:20|443.83|441.53|443.8|441.5|443.84|441.54|443.61|441.31|24
1735493070000|2024-12-29 17:24:30|443.81|441.51|443.73|441.43|443.83|441.53|443.71|441.41|26
1735493080000|2024-12-29 17:24:40|443.72|441.42|443.58|441.28|443.72|441.42|443.58|441.28|25
1735493090000|2024-12-29 17:24:50|443.59|441.29|443.54|441.24|443.59|441.29|443.52|441.22|8
1735493100000|2024-12-29 17:25:00|443.52|441.22|443.56|441.26|443.56|441.26|443.51|441.21|11
1735493110000|2024-12-29 17:25:10|443.55|441.25|443.55|441.25|443.55|441.25|443.52|441.22|3
1735493120000|2024-12-29 17:25:20|443.56|441.26|443.62|441.32|443.64|441.34|443.56|441.26|14
1735493130000|2024-12-29 17:25:30|443.63|441.33|443.6|441.3|443.63|441.33|443.58|441.28|9
1735493140000|2024-12-29 17:25:40|443.62|441.32|443.52|441.22|443.63|441.33|443.51|441.21|16
1735493150000|2024-12-29 17:25:50|443.53|441.23|443.54|441.24|443.57|441.27|443.52|441.22|20
1735493160000|2024-12-29 17:26:00|443.55|441.25|443.51|441.21|443.57|441.27|443.5|441.2|23
1735493170000|2024-12-29 17:26:10|443.52|441.22|443.54|441.24|443.54|441.24|443.52|441.22|12
1735493180000|2024-12-29 17:26:20|443.55|441.25|443.29|440.99|443.58|441.28|443.29|440.99|11
1735493190000|2024-12-29 17:26:30|443.27|440.97|443.46|441.16|443.46|441.16|443.27|440.97|19
1735493200000|2024-12-29 17:26:40|443.42|441.12|443.23|440.93|443.42|441.12|443.15|440.85|17
1735493210000|2024-12-29 17:26:50|443.21|440.91|442.81|440.51|443.21|440.91|442.79|440.49|28
1735493220000|2024-12-29 17:27:00|442.82|440.52|442.49|440.19|442.83|440.53|442.44|440.14|28
1735493230000|2024-12-29 17:27:10|442.52|440.22|442.32|440.02|442.54|440.24|442.32|440.02|21
1735493240000|2024-12-29 17:27:20|442.35|440.05|442.39|440.09|442.41|440.11|442.33|440.03|27
1735493250000|2024-12-29 17:27:30|442.41|440.11|442.26|439.96|442.42|440.12|442.22|439.92|26
1735493260000|2024-12-29 17:27:40|442.23|439.93|442.26|439.96|442.28|439.98|442.15|439.85|24
1735493270000|2024-12-29 17:27:50|442.25|439.95|442.27|439.97|442.29|439.99|442.23|439.93|20
1735493280000|2024-12-29 17:28:00|442.25|439.95|442.26|439.96|442.29|439.99|442.18|439.88|20
1735493290000|2024-12-29 17:28:10|442.27|439.97|442.32|440.02|442.34|440.04|442.25|439.95|23
1735493300000|2024-12-29 17:28:20|442.33|440.03|442.11|439.81|442.34|440.04|442.06|439.76|24
1735493310000|2024-12-29 17:28:30|442.1|439.8|442|439.7|442.14|439.84|441.99|439.69|23
1735493320000|2024-12-29 17:28:40|441.99|439.69|442.02|439.72|442.04|439.74|441.91|439.61|23
1735493330000|2024-12-29 17:28:50|442.03|439.73|442.18|439.88|442.18|439.88|442.03|439.73|13
1735493340000|2024-12-29 17:29:00|442.17|439.87|442.37|440.07|442.37|440.07|442.15|439.85|15
1735493350000|2024-12-29 17:29:10|442.38|440.08|442.6|440.3|442.62|440.32|442.38|440.08|23
1735493360000|2024-12-29 17:29:20|442.59|440.29|442.48|440.18|442.59|440.29|442.43|440.13|13
1735493370000|2024-12-29 17:29:30|442.49|440.19|442.44|440.14|442.52|440.22|442.4|440.1|18
1735493380000|2024-12-29 17:29:40|442.49|440.19|442.51|440.21|442.52|440.22|442.43|440.13|26
1735493390000|2024-12-29 17:29:50|442.49|440.19|442.53|440.23|442.54|440.24|442.49|440.19|14
1735493400000|2024-12-29 17:30:00|442.52|440.22|442.48|440.18|442.52|440.22|442.44|440.14|29
1735493410000|2024-12-29 17:30:10|442.47|440.17|442.59|440.29|442.68|440.38|442.44|440.14|22
1735493420000|2024-12-29 17:30:20|442.58|440.28|442.36|440.06|442.58|440.28|442.35|440.05|20
1735493430000|2024-12-29 17:30:30|442.37|440.07|442.38|440.08|442.4|440.1|442.33|440.03|14
1735493440000|2024-12-29 17:30:40|442.36|440.06|442.47|440.17|442.47|440.17|442.35|440.05|8
1735493450000|2024-12-29 17:30:50|442.48|440.18|442.51|440.21|442.62|440.32|442.48|440.18|19
1735493460000|2024-12-29 17:31:00|442.5|440.2|442.44|440.14|442.5|440.2|442.35|440.05|22
1735493470000|2024-12-29 17:31:10|442.43|440.13|442.42|440.12|442.45|440.15|442.41|440.11|18
1735493480000|2024-12-29 17:31:20|442.43|440.13|442.49|440.19|442.49|440.19|442.41|440.11|14
1735493490000|2024-12-29 17:31:30|442.48|440.18|442.22|439.92|442.48|440.18|442.22|439.92|18
1735493500000|2024-12-29 17:31:40|442.23|439.93|442.25|439.95|442.3|440|442.21|439.91|15
1735493510000|2024-12-29 17:31:50|442.26|439.96|442.24|439.94|442.27|439.97|442.24|439.94|12
1735493520000|2024-12-29 17:32:00|442.25|439.95|442.27|439.97|442.28|439.98|442.07|439.77|18
1735493530000|2024-12-29 17:32:10|442.25|439.95|442.43|440.13|442.43|440.13|442.23|439.93|11
1735493540000|2024-12-29 17:32:20|442.44|440.14|442.66|440.36|442.78|440.48|442.44|440.14|21
1735493550000|2024-12-29 17:32:30|442.67|440.37|442.6|440.3|442.68|440.38|442.54|440.24|18
1735493560000|2024-12-29 17:32:40|442.62|440.32|442.68|440.38|442.72|440.42|442.62|440.32|18
1735493570000|2024-12-29 17:32:50|442.69|440.39|442.81|440.51|442.85|440.55|442.69|440.39|14
1735493580000|2024-12-29 17:33:00|442.83|440.53|442.76|440.46|442.97|440.67|442.72|440.42|25
1735493590000|2024-12-29 17:33:10|442.74|440.44|442.79|440.49|442.81|440.51|442.74|440.44|21
1735493600000|2024-12-29 17:33:20|442.78|440.48|442.71|440.41|442.79|440.49|442.68|440.38|20
1735493610000|2024-12-29 17:33:30|442.69|440.39|442.94|440.64|442.96|440.66|442.69|440.39|22
1735493620000|2024-12-29 17:33:40|442.93|440.63|442.9|440.6|442.97|440.67|442.9|440.6|11
1735493630000|2024-12-29 17:33:50|442.87|440.57|442.81|440.51|442.9|440.6|442.81|440.51|7
1735493640000|2024-12-29 17:34:00|442.8|440.5|442.67|440.37|442.83|440.53|442.67|440.37|18
1735493650000|2024-12-29 17:34:10|442.68|440.38|442.65|440.35|442.68|440.38|442.5|440.2|16
1735493660000|2024-12-29 17:34:20|442.66|440.36|442.77|440.47|442.77|440.47|442.66|440.36|10
1735493670000|2024-12-29 17:34:30|442.78|440.48|442.88|440.58|442.91|440.61|442.78|440.48|12
1735493680000|2024-12-29 17:34:40|442.89|440.59|442.81|440.51|442.89|440.59|442.76|440.46|12
1735493690000|2024-12-29 17:34:50|442.83|440.53|442.81|440.51|442.83|440.53|442.81|440.51|11
1735493700000|2024-12-29 17:35:00|442.82|440.52|442.85|440.55|442.85|440.55|442.73|440.43|16
1735493710000|2024-12-29 17:35:10|442.86|440.56|442.84|440.54|442.86|440.56|442.84|440.54|3
1735493720000|2024-12-29 17:35:20|442.73|440.43|442.68|440.38|442.73|440.43|442.68|440.38|13
1735493730000|2024-12-29 17:35:30|442.69|440.39|442.75|440.45|442.79|440.49|442.69|440.39|14
1735493740000|2024-12-29 17:35:40|442.77|440.47|442.97|440.67|443|440.7|442.75|440.45|18
1735493750000|2024-12-29 17:35:50|442.98|440.68|442.93|440.63|443|440.7|442.93|440.63|17
1735493760000|2024-12-29 17:36:00|442.94|440.64|442.91|440.61|442.96|440.66|442.83|440.53|12
1735493770000|2024-12-29 17:36:10|442.86|440.56|442.9|440.6|442.96|440.66|442.86|440.56|23
1735493780000|2024-12-29 17:36:20|442.93|440.63|442.77|440.47|442.93|440.63|442.73|440.43|21
1735493790000|2024-12-29 17:36:30|442.76|440.46|442.71|440.41|442.77|440.47|442.71|440.41|9
1735493800000|2024-12-29 17:36:40|442.72|440.42|442.78|440.48|442.78|440.48|442.71|440.41|16
1735493810000|2024-12-29 17:36:50|442.77|440.47|442.67|440.37|442.77|440.47|442.64|440.34|19
1735493820000|2024-12-29 17:37:00|442.69|440.39|442.51|440.21|442.74|440.44|442.51|440.21|14
1735493830000|2024-12-29 17:37:10|442.48|440.18|442.68|440.38|442.7|440.4|442.48|440.18|22
1735493840000|2024-12-29 17:37:20|442.69|440.39|442.65|440.35|442.69|440.39|442.64|440.34|12
1735493850000|2024-12-29 17:37:30|442.64|440.34|442.58|440.28|442.64|440.34|442.56|440.26|20
1735493860000|2024-12-29 17:37:40|442.59|440.29|442.48|440.18|442.59|440.29|442.43|440.13|21
1735493870000|2024-12-29 17:37:50|442.47|440.17|442.36|440.06|442.47|440.17|442.3|440|9
1735493880000|2024-12-29 17:38:00|442.33|440.03|442.41|440.11|442.41|440.11|442.24|439.94|19
1735493890000|2024-12-29 17:38:10|442.39|440.09|442.43|440.13|442.44|440.14|442.37|440.07|16
1735493900000|2024-12-29 17:38:20|442.42|440.12|442.54|440.24|442.57|440.27|442.42|440.12|17
1735493910000|2024-12-29 17:38:30|442.55|440.25|442.55|440.25|442.56|440.26|442.55|440.25|3
1735493920000|2024-12-29 17:38:40|442.62|440.32|442.78|440.48|442.82|440.52|442.62|440.32|16
1735493930000|2024-12-29 17:38:50|442.8|440.5|442.85|440.55|442.87|440.57|442.8|440.5|14
1735493940000|2024-12-29 17:39:00|442.86|440.56|442.79|440.49|442.86|440.56|442.75|440.45|20
1735493950000|2024-12-29 17:39:10|442.77|440.47|442.96|440.66|442.99|440.69|442.77|440.47|22
1735493960000|2024-12-29 17:39:20|442.97|440.67|443.06|440.76|443.07|440.77|442.96|440.66|15
1735493970000|2024-12-29 17:39:30|443.07|440.77|443.04|440.74|443.07|440.77|443.02|440.72|15
1735493980000|2024-12-29 17:39:40|443.02|440.72|442.89|440.59|443.05|440.75|442.88|440.58|16
1735493990000|2024-12-29 17:39:50|442.9|440.6|442.87|440.57|442.92|440.62|442.8|440.5|16
1735494000000|2024-12-29 17:40:00|442.86|440.56|442.81|440.51|442.89|440.59|442.79|440.49|21
1735494010000|2024-12-29 17:40:10|442.82|440.52|442.88|440.58|442.88|440.58|442.78|440.48|16
1735494020000|2024-12-29 17:40:20|442.87|440.57|442.86|440.56|442.95|440.65|442.85|440.55|15
1735494030000|2024-12-29 17:40:30|442.82|440.52|442.79|440.49|442.89|440.59|442.79|440.49|16
1735494040000|2024-12-29 17:40:40|442.8|440.5|442.82|440.52|442.87|440.57|442.76|440.46|23
1735494050000|2024-12-29 17:40:50|442.81|440.51|442.86|440.56|442.89|440.59|442.81|440.51|13
1735494060000|2024-12-29 17:41:00|442.87|440.57|442.81|440.51|442.93|440.63|442.76|440.46|17
1735494070000|2024-12-29 17:41:10|442.8|440.5|443.01|440.71|443.01|440.71|442.79|440.49|8
1735494080000|2024-12-29 17:41:20|443.02|440.72|443.11|440.81|443.12|440.82|443.02|440.72|20
1735494090000|2024-12-29 17:41:30|443.12|440.82|443.17|440.87|443.19|440.89|443.09|440.79|15
1735494100000|2024-12-29 17:41:40|443.2|440.9|443.28|440.98|443.29|440.99|443.2|440.9|16
1735494110000|2024-12-29 17:41:50|443.27|440.97|443.36|441.06|443.4|441.1|443.27|440.97|18
1735494120000|2024-12-29 17:42:00|443.35|441.05|443.34|441.04|443.35|441.05|443.2|440.9|13
1735494130000|2024-12-29 17:42:10|443.37|441.07|443.41|441.11|443.46|441.16|443.36|441.06|22
1735494140000|2024-12-29 17:42:20|443.45|441.15|443.65|441.35|443.78|441.48|443.44|441.14|21
1735494150000|2024-12-29 17:42:30|443.69|441.39|443.51|441.21|443.69|441.39|443.44|441.14|13
1735494160000|2024-12-29 17:42:40|443.44|441.14|443.4|441.1|443.49|441.19|443.38|441.08|8
1735494180000|2024-12-29 17:43:00|443.32|441.02|443.32|441.02|443.35|441.05|443.32|441.02|3
1735494190000|2024-12-29 17:43:10|443.37|441.07|443.35|441.05|443.38|441.08|443.33|441.03|4
1735494200000|2024-12-29 17:43:20|443.29|440.99|443.34|441.04|443.36|441.06|443.16|440.86|14
1735494210000|2024-12-29 17:43:30|443.27|440.97|443.36|441.06|443.38|441.08|443.24|440.94|11
1735494220000|2024-12-29 17:43:40|443.39|441.09|443.35|441.05|443.43|441.13|443.32|441.02|7
1735494230000|2024-12-29 17:43:50|443.39|441.09|443.42|441.12|443.42|441.12|443.39|441.09|2
1735494240000|2024-12-29 17:44:00|443.35|441.05|443.38|441.08|443.41|441.11|443.32|441.02|14
1735494250000|2024-12-29 17:44:10|443.43|441.13|443.45|441.15|443.45|441.15|443.43|441.13|3
1735494280000|2024-12-29 17:44:40|443.47|441.17|443.55|441.25|443.62|441.32|443.42|441.12|15
1735494290000|2024-12-29 17:44:50|443.54|441.24|443.53|441.23|443.62|441.32|443.51|441.21|15
1735494300000|2024-12-29 17:45:00|443.58|441.28|443.78|441.48|443.8|441.5|443.58|441.28|22
1735494310000|2024-12-29 17:45:10|443.79|441.49|443.81|441.51|443.84|441.54|443.71|441.41|13
1735494320000|2024-12-29 17:45:20|443.8|441.5|443.88|441.58|444|441.7|443.8|441.5|21
1735494330000|2024-12-29 17:45:30|443.89|441.59|443.6|441.3|443.93|441.63|443.58|441.28|17
1735494340000|2024-12-29 17:45:40|443.59|441.29|443.53|441.23|443.63|441.33|443.45|441.15|16
1735494350000|2024-12-29 17:45:50|443.45|441.15|443.38|441.08|443.45|441.15|443.29|440.99|11
1735494360000|2024-12-29 17:46:00|443.3|441|443.37|441.07|443.39|441.09|443.29|440.99|9
1735494370000|2024-12-29 17:46:10|443.29|440.99|443.46|441.16|443.46|441.16|443.29|440.99|5
1735494380000|2024-12-29 17:46:20|443.37|441.07|443.31|441.01|443.39|441.09|443.23|440.93|11
1735494390000|2024-12-29 17:46:30|443.22|440.92|443.02|440.72|443.29|440.99|443.02|440.72|15
1735494400000|2024-12-29 17:46:40|443|440.7|442.89|440.59|443|440.7|442.85|440.55|14
1735494410000|2024-12-29 17:46:50|442.9|440.6|443.16|440.86|443.16|440.86|442.89|440.59|20
1735494420000|2024-12-29 17:47:00|443.09|440.79|443.12|440.82|443.19|440.89|443.07|440.77|12
1735494430000|2024-12-29 17:47:10|443.15|440.85|443.15|440.85|443.22|440.92|443.11|440.81|17
1735494440000|2024-12-29 17:47:20|443.16|440.86|443.18|440.88|443.34|441.04|443.14|440.84|29
1735494450000|2024-12-29 17:47:30|443.15|440.85|443.32|441.02|443.32|441.02|443.1|440.8|19
1735494460000|2024-12-29 17:47:40|443.25|440.95|443.43|441.13|443.43|441.13|443.19|440.89|20
1735494470000|2024-12-29 17:47:50|443.45|441.15|443.39|441.09|443.45|441.15|443.37|441.07|8
1735494480000|2024-12-29 17:48:00|443.32|441.02|443.27|440.97|443.34|441.04|443.22|440.92|12
1735494490000|2024-12-29 17:48:10|443.18|440.88|443.36|441.06|443.37|441.07|443.16|440.86|16
1735494500000|2024-12-29 17:48:20|443.37|441.07|443.42|441.12|443.42|441.12|443.33|441.03|8
1735494510000|2024-12-29 17:48:30|443.37|441.07|443.36|441.06|443.41|441.11|443.29|440.99|13
1735494520000|2024-12-29 17:48:40|443.27|440.97|443.36|441.06|443.45|441.15|443.27|440.97|11
1735494530000|2024-12-29 17:48:50|443.31|441.01|443.21|440.91|443.32|441.02|443.18|440.88|9
1735494540000|2024-12-29 17:49:00|443.22|440.92|443.21|440.91|443.38|441.08|443.21|440.91|12
1735494550000|2024-12-29 17:49:10|443.27|440.97|443.34|441.04|443.38|441.08|443.27|440.97|7
1735494560000|2024-12-29 17:49:20|443.37|441.07|443.16|440.86|443.45|441.15|443.16|440.86|16
1735494570000|2024-12-29 17:49:30|443.18|440.88|443.11|440.81|443.24|440.94|443.11|440.81|14
1735494580000|2024-12-29 17:49:40|443.16|440.86|443.19|440.89|443.2|440.9|443.16|440.86|7
1735494590000|2024-12-29 17:49:50|443.21|440.91|443.14|440.84|443.21|440.91|443.13|440.83|11
1735494600000|2024-12-29 17:50:00|443.13|440.83|443.33|441.03|443.35|441.05|443.13|440.83|24
1735494610000|2024-12-29 17:50:10|443.32|441.02|443.39|441.09|443.4|441.1|443.32|441.02|15
1735494620000|2024-12-29 17:50:20|443.35|441.05|443.23|440.93|443.44|441.14|443.15|440.85|17
1735494630000|2024-12-29 17:50:30|443.27|440.97|443.24|440.94|443.33|441.03|443.22|440.92|19
1735494640000|2024-12-29 17:50:40|443.22|440.92|443.27|440.97|443.27|440.97|443.11|440.81|21
1735494650000|2024-12-29 17:50:50|443.26|440.96|443.25|440.95|443.29|440.99|443.22|440.92|20
1735494660000|2024-12-29 17:51:00|443.26|440.96|443.25|440.95|443.38|441.08|443.19|440.89|25
1735494670000|2024-12-29 17:51:10|443.31|441.01|443.34|441.04|443.38|441.08|443.22|440.92|16
1735494680000|2024-12-29 17:51:20|443.35|441.05|443.45|441.15|443.47|441.17|443.32|441.02|14
1735494690000|2024-12-29 17:51:30|443.42|441.12|443.52|441.22|443.52|441.22|443.41|441.11|20
1735494700000|2024-12-29 17:51:40|443.53|441.23|443.25|440.95|443.53|441.23|443.2|440.9|18
1735494710000|2024-12-29 17:51:50|443.27|440.97|443.22|440.92|443.34|441.04|443.19|440.89|16
1735494720000|2024-12-29 17:52:00|443.17|440.87|443.14|440.84|443.29|440.99|443.14|440.84|22
1735494730000|2024-12-29 17:52:10|443.13|440.83|443.15|440.85|443.2|440.9|443.02|440.72|24
1735494740000|2024-12-29 17:52:20|443.05|440.75|442.94|440.64|443.14|440.84|442.89|440.59|22
1735494750000|2024-12-29 17:52:30|442.93|440.63|442.95|440.65|442.98|440.68|442.92|440.62|13
1735494760000|2024-12-29 17:52:40|442.98|440.68|442.94|440.64|442.99|440.69|442.92|440.62|19
1735494770000|2024-12-29 17:52:50|442.95|440.65|442.99|440.69|443.03|440.73|442.91|440.61|19
1735494780000|2024-12-29 17:53:00|443|440.7|443.14|440.84|443.18|440.88|442.98|440.68|19
1735494790000|2024-12-29 17:53:10|443.13|440.83|443.15|440.85|443.24|440.94|443.1|440.8|18
1735494800000|2024-12-29 17:53:20|443.06|440.76|443.14|440.84|443.14|440.84|443.05|440.75|7
1735494810000|2024-12-29 17:53:30|443.06|440.76|443.16|440.86|443.2|440.9|443.06|440.76|8
1735494820000|2024-12-29 17:53:40|443.19|440.89|443.31|441.01|443.31|441.01|443.16|440.86|19
1735494830000|2024-12-29 17:53:50|443.24|440.94|443.32|441.02|443.37|441.07|443.24|440.94|15
1735494840000|2024-12-29 17:54:00|443.33|441.03|443.35|441.05|443.36|441.06|443.28|440.98|24
1735494850000|2024-12-29 17:54:10|443.34|441.04|443.4|441.1|443.43|441.13|443.31|441.01|21
1735494860000|2024-12-29 17:54:20|443.41|441.11|443.32|441.02|443.42|441.12|443.23|440.93|18
1735494870000|2024-12-29 17:54:30|443.33|441.03|443.34|441.04|443.36|441.06|443.29|440.99|7
1735494880000|2024-12-29 17:54:40|443.37|441.07|443.38|441.08|443.38|441.08|443.29|440.99|22
1735494890000|2024-12-29 17:54:50|443.31|441.01|443.31|441.01|443.32|441.02|443.31|441.01|5
1735494900000|2024-12-29 17:55:00|443.3|441|443.37|441.07|443.37|441.07|443.3|441|2
1735494910000|2024-12-29 17:55:10|443.28|440.98|443.14|440.84|443.28|440.98|443.12|440.82|18
1735494920000|2024-12-29 17:55:20|443.13|440.83|443.27|440.97|443.31|441.01|443.09|440.79|21
1735494930000|2024-12-29 17:55:30|443.31|441.01|443.32|441.02|443.34|441.04|443.25|440.95|16
1735494940000|2024-12-29 17:55:40|443.37|441.07|443.48|441.18|443.52|441.22|443.37|441.07|13
1735494950000|2024-12-29 17:55:50|443.49|441.19|443.55|441.25|443.56|441.26|443.49|441.19|20
1735494960000|2024-12-29 17:56:00|443.49|441.19|443.55|441.25|443.55|441.25|443.45|441.15|21
1735494970000|2024-12-29 17:56:10|443.53|441.23|443.54|441.24|443.56|441.26|443.52|441.22|8
1735494980000|2024-12-29 17:56:20|443.52|441.22|443.53|441.23|443.57|441.27|443.5|441.2|15
1735494990000|2024-12-29 17:56:30|443.54|441.24|443.56|441.26|443.66|441.36|443.54|441.24|20
1735495000000|2024-12-29 17:56:40|443.63|441.33|443.63|441.33|443.63|441.33|443.56|441.26|9
1735495010000|2024-12-29 17:56:50|443.65|441.35|443.52|441.22|443.65|441.35|443.47|441.17|11
1735495020000|2024-12-29 17:57:00|443.41|441.11|443.47|441.17|443.5|441.2|443.35|441.05|14
1735495030000|2024-12-29 17:57:10|443.37|441.07|443.41|441.11|443.48|441.18|443.37|441.07|16
1735495040000|2024-12-29 17:57:20|443.39|441.09|443.43|441.13|443.48|441.18|443.39|441.09|11
1735495050000|2024-12-29 17:57:30|443.42|441.12|443.55|441.25|443.57|441.27|443.42|441.12|24
1735495060000|2024-12-29 17:57:40|443.53|441.23|443.66|441.36|443.66|441.36|443.51|441.21|19
1735495070000|2024-12-29 17:57:50|443.69|441.39|443.74|441.44|443.8|441.5|443.64|441.34|18
1735495080000|2024-12-29 17:58:00|443.73|441.43|443.77|441.47|443.77|441.47|443.7|441.4|9
1735495090000|2024-12-29 17:58:10|443.69|441.39|443.78|441.48|443.78|441.48|443.69|441.39|16
1735495100000|2024-12-29 17:58:20|443.84|441.54|443.73|441.43|443.86|441.56|443.67|441.37|17
1735495110000|2024-12-29 17:58:30|443.74|441.44|443.74|441.44|443.77|441.47|443.71|441.41|14
1735495120000|2024-12-29 17:58:40|443.72|441.42|443.79|441.49|443.85|441.55|443.71|441.41|19
1735495130000|2024-12-29 17:58:50|443.83|441.53|443.84|441.54|443.84|441.54|443.82|441.52|3
1735495140000|2024-12-29 17:59:00|443.81|441.51|443.73|441.43|443.85|441.55|443.71|441.41|10
1735495150000|2024-12-29 17:59:10|443.72|441.42|443.77|441.47|443.8|441.5|443.72|441.42|21
1735495170000|2024-12-29 17:59:30|443.72|441.42|443.77|441.47|443.78|441.48|443.72|441.42|8
1735495180000|2024-12-29 17:59:40|443.79|441.49|443.76|441.46|443.79|441.49|443.75|441.45|6
1735495190000|2024-12-29 17:59:50|443.77|441.47|443.74|441.44|443.77|441.47|443.72|441.42|7
1735495200000|2024-12-29 18:00:00|443.75|441.45|443.74|441.44|443.77|441.47|443.68|441.38|20
1735495220000|2024-12-29 18:00:20|443.71|441.41|443.71|441.41|443.74|441.44|443.7|441.4|12
1735495230000|2024-12-29 18:00:30|443.7|441.4|443.78|441.48|443.78|441.48|443.7|441.4|17
1735495240000|2024-12-29 18:00:40|443.75|441.45|443.74|441.44|443.77|441.47|443.73|441.43|14
1735495250000|2024-12-29 18:00:50|443.75|441.45|443.8|441.5|443.84|441.54|443.75|441.45|11
1735495260000|2024-12-29 18:01:00|443.81|441.51|443.51|441.21|443.81|441.51|443.49|441.19|10
1735495270000|2024-12-29 18:01:10|443.52|441.22|443.43|441.13|443.56|441.26|443.42|441.12|15
1735495280000|2024-12-29 18:01:20|443.46|441.16|443.24|440.94|443.46|441.16|443.22|440.92|29
1735495290000|2024-12-29 18:01:30|443.23|440.93|443.03|440.73|443.36|441.06|443.03|440.73|24
1735495300000|2024-12-29 18:01:40|443.02|440.72|442.81|440.51|443.02|440.72|442.77|440.47|21
1735495310000|2024-12-29 18:01:50|442.82|440.52|442.65|440.35|442.86|440.56|442.63|440.33|20
1735495320000|2024-12-29 18:02:00|442.64|440.34|442.67|440.37|442.79|440.49|442.64|440.34|22
1735495330000|2024-12-29 18:02:10|442.65|440.35|442.85|440.55|442.86|440.56|442.61|440.31|28
1735495340000|2024-12-29 18:02:20|442.84|440.54|442.81|440.51|442.88|440.58|442.77|440.47|18
1735495350000|2024-12-29 18:02:30|442.83|440.53|442.84|440.54|442.86|440.56|442.82|440.52|21
1735495360000|2024-12-29 18:02:40|442.85|440.55|442.7|440.4|442.87|440.57|442.7|440.4|21
1735495370000|2024-12-29 18:02:50|442.65|440.35|442.48|440.18|442.65|440.35|442.45|440.15|27
1735495380000|2024-12-29 18:03:00|442.49|440.19|442.52|440.22|442.58|440.28|442.46|440.16|25
1735495390000|2024-12-29 18:03:10|442.53|440.23|442.55|440.25|442.68|440.38|442.53|440.23|24
1735495400000|2024-12-29 18:03:20|442.56|440.26|442.46|440.16|442.61|440.31|442.42|440.12|26
1735495410000|2024-12-29 18:03:30|442.43|440.13|442.56|440.26|442.64|440.34|442.43|440.13|20
1735495420000|2024-12-29 18:03:40|442.57|440.27|442.65|440.35|442.65|440.35|442.5|440.2|21
1735495430000|2024-12-29 18:03:50|442.6|440.3|442.57|440.27|442.63|440.33|442.54|440.24|22
1735495440000|2024-12-29 18:04:00|442.58|440.28|442.59|440.29|442.62|440.32|442.54|440.24|17
1735495450000|2024-12-29 18:04:10|442.6|440.3|442.81|440.51|442.81|440.51|442.6|440.3|21
1735495460000|2024-12-29 18:04:20|442.8|440.5|442.77|440.47|442.89|440.59|442.77|440.47|21
1735495470000|2024-12-29 18:04:30|442.74|440.44|442.71|440.41|442.74|440.44|442.52|440.22|24
1735495480000|2024-12-29 18:04:40|442.7|440.4|442.73|440.43|442.77|440.47|442.7|440.4|16
1735495490000|2024-12-29 18:04:50|442.7|440.4|442.71|440.41|442.75|440.45|442.7|440.4|13
1735495500000|2024-12-29 18:05:00|442.7|440.4|442.82|440.52|442.82|440.52|442.7|440.4|24
1735495510000|2024-12-29 18:05:10|442.83|440.53|442.87|440.57|442.89|440.59|442.8|440.5|19
1735495520000|2024-12-29 18:05:20|442.86|440.56|442.83|440.53|442.86|440.56|442.73|440.43|20
1735495530000|2024-12-29 18:05:30|442.82|440.52|442.91|440.61|442.91|440.61|442.76|440.46|21
1735495540000|2024-12-29 18:05:40|442.92|440.62|442.73|440.43|442.92|440.62|442.67|440.37|19
1735495550000|2024-12-29 18:05:50|442.74|440.44|442.91|440.61|442.92|440.62|442.74|440.44|20
1735495560000|2024-12-29 18:06:00|442.9|440.6|442.94|440.64|443|440.7|442.87|440.57|18
1735495570000|2024-12-29 18:06:10|442.96|440.66|443.02|440.72|443.05|440.75|442.96|440.66|19
1735495580000|2024-12-29 18:06:20|442.94|440.64|442.84|440.54|442.96|440.66|442.78|440.48|23
1735495590000|2024-12-29 18:06:30|442.86|440.56|442.87|440.57|442.92|440.62|442.84|440.54|19
1735495600000|2024-12-29 18:06:40|442.89|440.59|442.91|440.61|442.94|440.64|442.89|440.59|15
1735495610000|2024-12-29 18:06:50|442.9|440.6|442.92|440.62|442.92|440.62|442.89|440.59|10
1735495620000|2024-12-29 18:07:00|442.95|440.65|443.04|440.74|443.07|440.77|442.95|440.65|19
1735495630000|2024-12-29 18:07:10|443.03|440.73|443.07|440.77|443.09|440.79|443.03|440.73|12
1735495640000|2024-12-29 18:07:20|443.05|440.75|443.13|440.83|443.13|440.83|443.02|440.72|14
1735495650000|2024-12-29 18:07:30|443.14|440.84|443.37|441.07|443.37|441.07|443.13|440.83|18
1735495660000|2024-12-29 18:07:40|443.38|441.08|443.23|440.93|443.38|441.08|443.15|440.85|20
1735495670000|2024-12-29 18:07:50|443.24|440.94|443.03|440.73|443.24|440.94|443.03|440.73|21
1735495680000|2024-12-29 18:08:00|443.05|440.75|443.08|440.78|443.09|440.79|443.04|440.74|16
1735495690000|2024-12-29 18:08:10|443.09|440.79|443.15|440.85|443.16|440.86|443.06|440.76|18
1735495700000|2024-12-29 18:08:20|443.16|440.86|443.1|440.8|443.16|440.86|443.06|440.76|18
1735495710000|2024-12-29 18:08:30|443.11|440.81|443.15|440.85|443.15|440.85|443.11|440.81|12
1735495720000|2024-12-29 18:08:40|443.12|440.82|443.09|440.79|443.14|440.84|443.07|440.77|19
1735495730000|2024-12-29 18:08:50|443.07|440.77|443.13|440.83|443.14|440.84|443.05|440.75|15
1735495740000|2024-12-29 18:09:00|443.15|440.85|443.08|440.78|443.15|440.85|443.02|440.72|16
1735495750000|2024-12-29 18:09:10|443.11|440.81|443.28|440.98|443.31|441.01|443.1|440.8|19
1735495760000|2024-12-29 18:09:20|443.29|440.99|443.28|440.98|443.31|441.01|443.23|440.93|18
1735495770000|2024-12-29 18:09:30|443.27|440.97|443.28|440.98|443.28|440.98|443.23|440.93|4
1735495780000|2024-12-29 18:09:40|443.34|441.04|443.4|441.1|443.41|441.11|443.34|441.04|18
1735495790000|2024-12-29 18:09:50|443.39|441.09|443.36|441.06|443.41|441.11|443.36|441.06|8
1735495800000|2024-12-29 18:10:00|443.38|441.08|443.22|440.92|443.43|441.13|443.19|440.89|22
1735495810000|2024-12-29 18:10:10|443.23|440.93|443.23|440.93|443.27|440.97|443.06|440.76|23
1735495820000|2024-12-29 18:10:20|443.17|440.87|443.23|440.93|443.23|440.93|443.14|440.84|18
1735495830000|2024-12-29 18:10:30|443.27|440.97|443.27|440.97|443.27|440.97|443.27|440.97|1
1735495840000|2024-12-29 18:10:40|443.24|440.94|443.29|440.99|443.3|441|443.24|440.94|9
1735495850000|2024-12-29 18:10:50|443.3|441|443.46|441.16|443.46|441.16|443.29|440.99|12
1735495860000|2024-12-29 18:11:00|443.45|441.15|443.48|441.18|443.49|441.19|443.34|441.04|19
1735495870000|2024-12-29 18:11:10|443.49|441.19|443.55|441.25|443.56|441.26|443.47|441.17|17
1735495880000|2024-12-29 18:11:20|443.56|441.26|443.47|441.17|443.58|441.28|443.45|441.15|12
1735495890000|2024-12-29 18:11:30|443.46|441.16|443.39|441.09|443.56|441.26|443.34|441.04|22
1735495900000|2024-12-29 18:11:40|443.4|441.1|443.38|441.08|443.4|441.1|443.34|441.04|8
1735495910000|2024-12-29 18:11:50|443.37|441.07|443.44|441.14|443.44|441.14|443.35|441.05|17
1735495920000|2024-12-29 18:12:00|443.46|441.16|443.47|441.17|443.49|441.19|443.45|441.15|15
1735495930000|2024-12-29 18:12:10|443.48|441.18|443.44|441.14|443.51|441.21|443.41|441.11|11
1735495940000|2024-12-29 18:12:20|443.42|441.12|443.42|441.12|443.5|441.2|443.35|441.05|18
1735495950000|2024-12-29 18:12:30|443.45|441.15|443.36|441.06|443.48|441.18|443.33|441.03|18
1735495960000|2024-12-29 18:12:40|443.35|441.05|443.4|441.1|443.46|441.16|443.34|441.04|19
1735495970000|2024-12-29 18:12:50|443.38|441.08|443.27|440.97|443.38|441.08|443.13|440.83|22
1735495980000|2024-12-29 18:13:00|443.28|440.98|443.48|441.18|443.51|441.21|443.28|440.98|24
1735495990000|2024-12-29 18:13:10|443.5|441.2|443.5|441.2|443.51|441.21|443.45|441.15|11
1735496000000|2024-12-29 18:13:20|443.47|441.17|443.56|441.26|443.57|441.27|443.46|441.16|15
1735496010000|2024-12-29 18:13:30|443.57|441.27|443.75|441.45|443.78|441.48|443.55|441.25|18
1735496020000|2024-12-29 18:13:40|443.76|441.46|443.57|441.27|443.77|441.47|443.53|441.23|18
1735496030000|2024-12-29 18:13:50|443.55|441.25|443.56|441.26|443.62|441.32|443.53|441.23|11
1735496040000|2024-12-29 18:14:00|443.57|441.27|443.59|441.29|443.6|441.3|443.56|441.26|18
1735496050000|2024-12-29 18:14:10|443.57|441.27|443.52|441.22|443.59|441.29|443.43|441.13|21
1735496060000|2024-12-29 18:14:20|443.55|441.25|443.59|441.29|443.6|441.3|443.55|441.25|18
1735496070000|2024-12-29 18:14:30|443.6|441.3|443.58|441.28|443.6|441.3|443.55|441.25|17
1735496080000|2024-12-29 18:14:40|443.56|441.26|443.58|441.28|443.59|441.29|443.55|441.25|14
1735496090000|2024-12-29 18:14:50|443.59|441.29|443.77|441.47|443.77|441.47|443.59|441.29|18
1735496100000|2024-12-29 18:15:00|443.78|441.48|443.73|441.43|443.81|441.51|443.65|441.35|23
1735496110000|2024-12-29 18:15:10|443.77|441.47|443.72|441.42|443.86|441.56|443.64|441.34|20
1735496120000|2024-12-29 18:15:20|443.73|441.43|443.75|441.45|443.76|441.46|443.62|441.32|23
1735496130000|2024-12-29 18:15:30|443.76|441.46|443.97|441.67|443.99|441.69|443.76|441.46|21
1735496140000|2024-12-29 18:15:40|443.98|441.68|444.02|441.72|444.07|441.77|443.98|441.68|22
1735496150000|2024-12-29 18:15:50|443.98|441.68|444.09|441.79|444.12|441.82|443.97|441.67|19
1735496160000|2024-12-29 18:16:00|444.13|441.83|444.27|441.97|444.27|441.97|444.1|441.8|19
1735496170000|2024-12-29 18:16:10|444.28|441.98|444.42|442.12|444.43|442.13|444.25|441.95|22
1735496180000|2024-12-29 18:16:20|444.38|442.08|444.25|441.95|444.38|442.08|444.19|441.89|24
1735496190000|2024-12-29 18:16:30|444.27|441.97|443.89|441.59|444.27|441.97|443.89|441.59|27
1735496200000|2024-12-29 18:16:40|443.85|441.55|443.88|441.58|443.94|441.64|443.85|441.55|16
1735496210000|2024-12-29 18:16:50|443.87|441.57|443.77|441.47|443.91|441.61|443.77|441.47|20
1735496220000|2024-12-29 18:17:00|443.79|441.49|443.7|441.4|443.86|441.56|443.7|441.4|19
1735496230000|2024-12-29 18:17:10|443.71|441.41|443.54|441.24|443.71|441.41|443.5|441.2|21
1735496240000|2024-12-29 18:17:20|443.53|441.23|443.4|441.1|443.54|441.24|443.4|441.1|13
1735496250000|2024-12-29 18:17:30|443.41|441.11|443.43|441.13|443.56|441.26|443.41|441.11|9
1735496260000|2024-12-29 18:17:40|443.39|441.09|443.1|440.8|443.4|441.1|443.1|440.8|16
1735496270000|2024-12-29 18:17:50|443.11|440.81|442.98|440.68|443.11|440.81|442.98|440.68|25
1735496280000|2024-12-29 18:18:00|442.97|440.67|443.19|440.89|443.21|440.91|442.88|440.58|25
1735496290000|2024-12-29 18:18:10|443.2|440.9|443.34|441.04|443.39|441.09|443.2|440.9|19
1735496300000|2024-12-29 18:18:20|443.35|441.05|443.23|440.93|443.35|441.05|443.19|440.89|15
1735496310000|2024-12-29 18:18:30|443.24|440.94|443.54|441.24|443.54|441.24|443.24|440.94|15
1735496320000|2024-12-29 18:18:40|443.55|441.25|443.65|441.35|443.66|441.36|443.53|441.23|22
1735496330000|2024-12-29 18:18:50|443.62|441.32|443.77|441.47|443.81|441.51|443.62|441.32|17
1735496340000|2024-12-29 18:19:00|443.78|441.48|443.74|441.44|443.79|441.49|443.73|441.43|12
1735496350000|2024-12-29 18:19:10|443.73|441.43|443.54|441.24|443.74|441.44|443.5|441.2|27
1735496360000|2024-12-29 18:19:20|443.53|441.23|443.79|441.49|443.8|441.5|443.52|441.22|26
1735496370000|2024-12-29 18:19:30|443.73|441.43|443.77|441.47|443.79|441.49|443.67|441.37|19
1735496380000|2024-12-29 18:19:40|443.76|441.46|443.78|441.48|443.79|441.49|443.76|441.46|9
1735496390000|2024-12-29 18:19:50|443.79|441.49|443.98|441.68|443.98|441.68|443.75|441.45|19
1735496400000|2024-12-29 18:20:00|443.99|441.69|443.71|441.41|444.01|441.71|443.68|441.38|21
1735496410000|2024-12-29 18:20:10|443.7|441.4|443.65|441.35|443.7|441.4|443.56|441.26|21
1735496420000|2024-12-29 18:20:20|443.64|441.34|443.44|441.14|443.64|441.34|443.43|441.13|28
1735496430000|2024-12-29 18:20:30|443.43|441.13|443.47|441.17|443.51|441.21|443.38|441.08|15
1735496440000|2024-12-29 18:20:40|443.45|441.15|443.43|441.13|443.45|441.15|443.42|441.12|3
1735496450000|2024-12-29 18:20:50|443.39|441.09|443.2|440.9|443.41|441.11|443.18|440.88|20
1735496460000|2024-12-29 18:21:00|443.23|440.93|443.02|440.72|443.24|440.94|443.02|440.72|18
1735496470000|2024-12-29 18:21:10|443.03|440.73|442.98|440.68|443.05|440.75|442.9|440.6|19
1735496480000|2024-12-29 18:21:20|442.99|440.69|443.04|440.74|443.08|440.78|442.96|440.66|22
1735496490000|2024-12-29 18:21:30|443.03|440.73|443.21|440.91|443.24|440.94|443.03|440.73|22
1735496500000|2024-12-29 18:21:40|443.23|440.93|443.18|440.88|443.24|440.94|443.12|440.82|15
1735496510000|2024-12-29 18:21:50|443.17|440.87|443.15|440.85|443.19|440.89|443.05|440.75|19
1735496520000|2024-12-29 18:22:00|443.16|440.86|443.26|440.96|443.26|440.96|443.15|440.85|13
1735496530000|2024-12-29 18:22:10|443.25|440.95|443.33|441.03|443.33|441.03|443.2|440.9|15
1735496540000|2024-12-29 18:22:20|443.34|441.04|443.05|440.75|443.34|441.04|443.04|440.74|19
1735496550000|2024-12-29 18:22:30|443.06|440.76|443.3|441|443.31|441.01|443.06|440.76|23
1735496560000|2024-12-29 18:22:40|443.23|440.93|443.14|440.84|443.28|440.98|443.09|440.79|13
1735496570000|2024-12-29 18:22:50|443.15|440.85|443.22|440.92|443.22|440.92|443.13|440.83|9
1735496580000|2024-12-29 18:23:00|443.21|440.91|443.1|440.8|443.21|440.91|443.01|440.71|25
1735496590000|2024-12-29 18:23:10|443.09|440.79|443.16|440.86|443.16|440.86|443.03|440.73|22
1735496600000|2024-12-29 18:23:20|443.18|440.88|443.16|440.86|443.22|440.92|443.13|440.83|12
1735496610000|2024-12-29 18:23:30|443.15|440.85|443.21|440.91|443.22|440.92|443.15|440.85|16
1735496620000|2024-12-29 18:23:40|443.19|440.89|443.25|440.95|443.34|441.04|443.19|440.89|15
1735496630000|2024-12-29 18:23:50|443.26|440.96|443.3|441|443.33|441.03|443.26|440.96|20
1735496640000|2024-12-29 18:24:00|443.29|440.99|443.4|441.1|443.4|441.1|443.25|440.95|11
1735496650000|2024-12-29 18:24:10|443.39|441.09|443.31|441.01|443.39|441.09|443.3|441|18
1735496660000|2024-12-29 18:24:20|443.32|441.02|443.42|441.12|443.43|441.13|443.32|441.02|14
1735496670000|2024-12-29 18:24:30|443.43|441.13|443.51|441.21|443.57|441.27|443.43|441.13|19
1735496680000|2024-12-29 18:24:40|443.52|441.22|443.56|441.26|443.57|441.27|443.51|441.21|15
1735496690000|2024-12-29 18:24:50|443.57|441.27|443.62|441.32|443.62|441.32|443.56|441.26|11
1735496700000|2024-12-29 18:25:00|443.63|441.33|443.51|441.21|443.63|441.33|443.51|441.21|12
1735496710000|2024-12-29 18:25:10|443.48|441.18|443.43|441.13|443.48|441.18|443.4|441.1|14
1735496720000|2024-12-29 18:25:20|443.44|441.14|443.32|441.02|443.44|441.14|443.27|440.97|12
1735496730000|2024-12-29 18:25:30|443.33|441.03|443.43|441.13|443.43|441.13|443.29|440.99|10
1735496740000|2024-12-29 18:25:40|443.44|441.14|443.52|441.22|443.53|441.23|443.43|441.13|13
1735496750000|2024-12-29 18:25:50|443.53|441.23|443.5|441.2|443.53|441.23|443.47|441.17|5
1735496760000|2024-12-29 18:26:00|443.53|441.23|443.64|441.34|443.65|441.35|443.53|441.23|11
1735496770000|2024-12-29 18:26:10|443.72|441.42|443.69|441.39|443.72|441.42|443.62|441.32|12
1735496780000|2024-12-29 18:26:20|443.65|441.35|443.62|441.32|443.68|441.38|443.62|441.32|12
1735496790000|2024-12-29 18:26:30|443.59|441.29|443.66|441.36|443.68|441.38|443.59|441.29|23
1735496800000|2024-12-29 18:26:40|443.67|441.37|443.47|441.17|443.7|441.4|443.47|441.17|16
1735496810000|2024-12-29 18:26:50|443.48|441.18|443.59|441.29|443.6|441.3|443.48|441.18|16
1735496820000|2024-12-29 18:27:00|443.6|441.3|443.49|441.19|443.6|441.3|443.39|441.09|19
1735496830000|2024-12-29 18:27:10|443.54|441.24|443.57|441.27|443.59|441.29|443.51|441.21|19
1735496840000|2024-12-29 18:27:20|443.54|441.24|443.56|441.26|443.59|441.29|443.53|441.23|14
1735496850000|2024-12-29 18:27:30|443.57|441.27|443.62|441.32|443.62|441.32|443.57|441.27|15
1735496860000|2024-12-29 18:27:40|443.6|441.3|443.57|441.27|443.62|441.32|443.56|441.26|15
1735496870000|2024-12-29 18:27:50|443.58|441.28|443.64|441.34|443.65|441.35|443.57|441.27|16
1735496880000|2024-12-29 18:28:00|443.65|441.35|443.58|441.28|443.65|441.35|443.58|441.28|17
1735496890000|2024-12-29 18:28:10|443.57|441.27|443.5|441.2|443.57|441.27|443.46|441.16|18
1735496900000|2024-12-29 18:28:20|443.51|441.21|443.55|441.25|443.61|441.31|443.5|441.2|25
1735496910000|2024-12-29 18:28:30|443.56|441.26|443.5|441.2|443.57|441.27|443.48|441.18|16
1735496920000|2024-12-29 18:28:40|443.51|441.21|443.46|441.16|443.51|441.21|443.44|441.14|23
1735496930000|2024-12-29 18:28:50|443.4|441.1|443.39|441.09|443.42|441.12|443.3|441|11
1735496950000|2024-12-29 18:29:10|443.27|440.97|443.12|440.82|443.28|440.98|443.12|440.82|7
1735496960000|2024-12-29 18:29:20|443.13|440.83|443.01|440.71|443.13|440.83|443|440.7|16
1735496970000|2024-12-29 18:29:30|443.02|440.72|442.99|440.69|443.03|440.73|442.94|440.64|23
1735496980000|2024-12-29 18:29:40|442.97|440.67|443.01|440.71|443.03|440.73|442.95|440.65|21
1735496990000|2024-12-29 18:29:50|443|440.7|443.08|440.78|443.15|440.85|443|440.7|20
1735497000000|2024-12-29 18:30:00|443.07|440.77|443.13|440.83|443.15|440.85|442.94|440.64|24
1735497010000|2024-12-29 18:30:10|443.14|440.84|443.11|440.81|443.15|440.85|443.11|440.81|13
1735497020000|2024-12-29 18:30:20|443.1|440.8|442.97|440.67|443.1|440.8|442.94|440.64|17
1735497030000|2024-12-29 18:30:30|442.96|440.66|443.01|440.71|443.03|440.73|442.96|440.66|24
1735497040000|2024-12-29 18:30:40|443.02|440.72|442.88|440.58|443.03|440.73|442.8|440.5|23
1735497050000|2024-12-29 18:30:50|442.87|440.57|442.69|440.39|442.87|440.57|442.68|440.38|21
1735497060000|2024-12-29 18:31:00|442.71|440.41|442.78|440.48|442.78|440.48|442.7|440.4|12
1735497070000|2024-12-29 18:31:10|442.73|440.43|442.91|440.61|442.95|440.65|442.71|440.41|23
1735497080000|2024-12-29 18:31:20|442.92|440.62|442.72|440.42|442.93|440.63|442.7|440.4|18
1735497090000|2024-12-29 18:31:30|442.74|440.44|442.6|440.3|442.74|440.44|442.56|440.26|17
1735497100000|2024-12-29 18:31:40|442.51|440.21|442.37|440.07|442.56|440.26|442.21|439.91|19
1735497110000|2024-12-29 18:31:50|442.3|440|442.19|439.89|442.38|440.08|442.14|439.84|11
1735497120000|2024-12-29 18:32:00|442.09|439.79|442.21|439.91|442.21|439.91|441.99|439.69|21
1735497130000|2024-12-29 18:32:10|442.12|439.82|442|439.7|442.15|439.85|441.97|439.67|28
1735497140000|2024-12-29 18:32:20|442.03|439.73|441.93|439.63|442.04|439.74|441.93|439.63|21
1735497150000|2024-12-29 18:32:30|441.94|439.64|442.16|439.86|442.16|439.86|441.92|439.62|22
1735497160000|2024-12-29 18:32:40|442.2|439.9|442.04|439.74|442.24|439.94|442.04|439.74|18
1735497170000|2024-12-29 18:32:50|442.05|439.75|442.12|439.82|442.18|439.88|442.05|439.75|27
1735497180000|2024-12-29 18:33:00|442.14|439.84|442.24|439.94|442.24|439.94|442.05|439.75|21
1735497190000|2024-12-29 18:33:10|442.25|439.95|442.18|439.88|442.28|439.98|442.17|439.87|20
1735497200000|2024-12-29 18:33:20|442.19|439.89|442.22|439.92|442.23|439.93|442.15|439.85|15
1735497210000|2024-12-29 18:33:30|442.23|439.93|442.18|439.88|442.26|439.96|442.18|439.88|15
1735497220000|2024-12-29 18:33:40|442.15|439.85|442.25|439.95|442.25|439.95|442.08|439.78|13
1735497230000|2024-12-29 18:33:50|442.23|439.93|442.54|440.24|442.56|440.26|442.23|439.93|22
1735497240000|2024-12-29 18:34:00|442.55|440.25|442.35|440.05|442.55|440.25|442.28|439.98|24
1735497250000|2024-12-29 18:34:10|442.34|440.04|442.28|439.98|442.34|440.04|442.2|439.9|15
1735497260000|2024-12-29 18:34:20|442.29|439.99|442.33|440.03|442.49|440.19|442.28|439.98|16
1735497270000|2024-12-29 18:34:30|442.29|439.99|442.3|440|442.31|440.01|442.15|439.85|20
1735497280000|2024-12-29 18:34:40|442.34|440.04|442.47|440.17|442.49|440.19|442.34|440.04|13
1735497290000|2024-12-29 18:34:50|442.49|440.19|442.45|440.15|442.49|440.19|442.43|440.13|13
1735497300000|2024-12-29 18:35:00|442.46|440.16|442.44|440.14|442.49|440.19|442.25|439.95|26
1735497310000|2024-12-29 18:35:10|442.45|440.15|442.75|440.45|442.75|440.45|442.45|440.15|18
1735497320000|2024-12-29 18:35:20|442.74|440.44|442.73|440.43|442.74|440.44|442.58|440.28|19
1735497330000|2024-12-29 18:35:30|442.72|440.42|442.71|440.41|442.73|440.43|442.65|440.35|14
1735497340000|2024-12-29 18:35:40|442.75|440.45|442.52|440.22|442.77|440.47|442.51|440.21|14
1735497350000|2024-12-29 18:35:50|442.53|440.23|442.8|440.5|442.8|440.5|442.53|440.23|18
1735497360000|2024-12-29 18:36:00|442.77|440.47|442.56|440.26|442.83|440.53|442.56|440.26|17
1735497370000|2024-12-29 18:36:10|442.51|440.21|442.79|440.49|442.79|440.49|442.46|440.16|23
1735497380000|2024-12-29 18:36:20|442.77|440.47|442.96|440.66|442.98|440.68|442.77|440.47|18
1735497390000|2024-12-29 18:36:30|442.98|440.68|442.96|440.66|443.01|440.71|442.88|440.58|20
1735497400000|2024-12-29 18:36:40|442.94|440.64|443.14|440.84|443.17|440.87|442.94|440.64|21
1735497410000|2024-12-29 18:36:50|443.15|440.85|443.18|440.88|443.19|440.89|443.13|440.83|17
1735497420000|2024-12-29 18:37:00|443.19|440.89|443.37|441.07|443.42|441.12|443.15|440.85|17
1735497430000|2024-12-29 18:37:10|443.38|441.08|443.4|441.1|443.45|441.15|443.15|440.85|22
1735497440000|2024-12-29 18:37:20|443.44|441.14|443.26|440.96|443.44|441.14|443.23|440.93|21
1735497450000|2024-12-29 18:37:30|443.27|440.97|443.27|440.97|443.37|441.07|443.22|440.92|8
1735497460000|2024-12-29 18:37:40|443.38|441.08|443.29|440.99|443.38|441.08|443.27|440.97|12
1735497470000|2024-12-29 18:37:50|443.27|440.97|443.35|441.05|443.35|441.05|443.26|440.96|7
1735497480000|2024-12-29 18:38:00|443.37|441.07|443.28|440.98|443.37|441.07|443.18|440.88|19
1735497490000|2024-12-29 18:38:10|443.36|441.06|443.25|440.95|443.36|441.06|443.25|440.95|11
1735497500000|2024-12-29 18:38:20|443.23|440.93|443.37|441.07|443.37|441.07|443.23|440.93|14
1735497510000|2024-12-29 18:38:30|443.41|441.11|443.44|441.14|443.61|441.31|443.41|441.11|19
1735497520000|2024-12-29 18:38:40|443.48|441.18|443.36|441.06|443.48|441.18|443.33|441.03|9
1735497530000|2024-12-29 18:38:50|443.34|441.04|443.45|441.15|443.48|441.18|443.34|441.04|17
1735497540000|2024-12-29 18:39:00|443.44|441.14|443.55|441.25|443.57|441.27|443.44|441.14|20
1735497550000|2024-12-29 18:39:10|443.49|441.19|443.47|441.17|443.49|441.19|443.26|440.96|22
1735497560000|2024-12-29 18:39:20|443.51|441.21|443.35|441.05|443.51|441.21|443.35|441.05|16
1735497570000|2024-12-29 18:39:30|443.37|441.07|443.38|441.08|443.39|441.09|443.31|441.01|17
1735497580000|2024-12-29 18:39:40|443.36|441.06|443.48|441.18|443.48|441.18|443.34|441.04|18
1735497590000|2024-12-29 18:39:50|443.56|441.26|443.52|441.22|443.56|441.26|443.4|441.1|16
1735497600000|2024-12-29 18:40:00|443.53|441.23|443.38|441.08|443.54|441.24|443.38|441.08|20
1735497610000|2024-12-29 18:40:10|443.4|441.1|443.5|441.2|443.56|441.26|443.4|441.1|11
1735497620000|2024-12-29 18:40:20|443.49|441.19|443.57|441.27|443.58|441.28|443.49|441.19|17
1735497630000|2024-12-29 18:40:30|443.58|441.28|443.45|441.15|443.59|441.29|443.33|441.03|24
1735497640000|2024-12-29 18:40:40|443.47|441.17|443.42|441.12|443.55|441.25|443.4|441.1|20
1735497650000|2024-12-29 18:40:50|443.47|441.17|443.37|441.07|443.48|441.18|443.35|441.05|21
1735497660000|2024-12-29 18:41:00|443.32|441.02|443.23|440.93|443.33|441.03|443.22|440.92|24
1735497670000|2024-12-29 18:41:10|443.24|440.94|443.26|440.96|443.3|441|443.17|440.87|21
1735497680000|2024-12-29 18:41:20|443.27|440.97|443.25|440.95|443.27|440.97|443.22|440.92|14
1735497690000|2024-12-29 18:41:30|443.24|440.94|443.15|440.85|443.26|440.96|443.15|440.85|15
1735497700000|2024-12-29 18:41:40|443.16|440.86|443.18|440.88|443.18|440.88|443.11|440.81|5
1735497710000|2024-12-29 18:41:50|443.11|440.81|443.13|440.83|443.13|440.83|443.01|440.71|18
1735497720000|2024-12-29 18:42:00|443.1|440.8|443.11|440.81|443.14|440.84|443.07|440.77|24
1735497730000|2024-12-29 18:42:10|443.13|440.83|443.08|440.78|443.13|440.83|443.05|440.75|19
1735497740000|2024-12-29 18:42:20|443.12|440.82|443.03|440.73|443.14|440.84|442.98|440.68|23
1735497750000|2024-12-29 18:42:30|443.04|440.74|443.14|440.84|443.17|440.87|443.04|440.74|18
1735497760000|2024-12-29 18:42:40|443.15|440.85|443.3|441|443.3|441|443.15|440.85|14
1735497770000|2024-12-29 18:42:50|443.28|440.98|443.39|441.09|443.39|441.09|443.25|440.95|22
1735497780000|2024-12-29 18:43:00|443.4|441.1|443.26|440.96|443.4|441.1|443.26|440.96|20
1735497790000|2024-12-29 18:43:10|443.3|441|443.37|441.07|443.38|441.08|443.29|440.99|19
1735497800000|2024-12-29 18:43:20|443.36|441.06|443.34|441.04|443.42|441.12|443.27|440.97|12
1735497810000|2024-12-29 18:43:30|443.35|441.05|443.38|441.08|443.42|441.12|443.35|441.05|15
1735497820000|2024-12-29 18:43:40|443.43|441.13|443.39|441.09|443.43|441.13|443.36|441.06|17
1735497830000|2024-12-29 18:43:50|443.4|441.1|443.54|441.24|443.58|441.28|443.3|441|21
1735497840000|2024-12-29 18:44:00|443.53|441.23|443.6|441.3|443.6|441.3|443.53|441.23|16
1735497850000|2024-12-29 18:44:10|443.62|441.32|443.51|441.21|443.63|441.33|443.51|441.21|12
1735497860000|2024-12-29 18:44:20|443.52|441.22|443.59|441.29|443.59|441.29|443.52|441.22|11
1735497870000|2024-12-29 18:44:30|443.6|441.3|443.52|441.22|443.64|441.34|443.51|441.21|23
1735497880000|2024-12-29 18:44:40|443.53|441.23|443.38|441.08|443.53|441.23|443.36|441.06|23
1735497890000|2024-12-29 18:44:50|443.42|441.12|443.41|441.11|443.43|441.13|443.4|441.1|10
1735497900000|2024-12-29 18:45:00|443.38|441.08|443.14|440.84|443.38|441.08|443.13|440.83|16
1735497910000|2024-12-29 18:45:10|443.15|440.85|442.95|440.65|443.16|440.86|442.95|440.65|21
1735497920000|2024-12-29 18:45:20|442.97|440.67|442.95|440.65|442.99|440.69|442.93|440.63|15
1735497930000|2024-12-29 18:45:30|442.96|440.66|443.03|440.73|443.03|440.73|442.94|440.64|18
1735497940000|2024-12-29 18:45:40|443.04|440.74|442.97|440.67|443.04|440.74|442.95|440.65|20
1735497950000|2024-12-29 18:45:50|442.96|440.66|443.08|440.78|443.1|440.8|442.82|440.52|18
1735497960000|2024-12-29 18:46:00|443.07|440.77|443.19|440.89|443.2|440.9|443.04|440.74|19
1735497970000|2024-12-29 18:46:10|443.21|440.91|443.23|440.93|443.25|440.95|443.19|440.89|10
1735497980000|2024-12-29 18:46:20|443.25|440.95|443.31|441.01|443.32|441.02|443.23|440.93|11
1735497990000|2024-12-29 18:46:30|443.3|441|443.31|441.01|443.31|441.01|443.28|440.98|11
1735498000000|2024-12-29 18:46:40|443.34|441.04|443.5|441.2|443.5|441.2|443.33|441.03|16
1735498010000|2024-12-29 18:46:50|443.51|441.21|443.59|441.29|443.59|441.29|443.49|441.19|16
1735498020000|2024-12-29 18:47:00|443.6|441.3|443.61|441.31|443.62|441.32|443.6|441.3|4
1735498030000|2024-12-29 18:47:10|443.6|441.3|443.62|441.32|443.65|441.35|443.56|441.26|17
1735498040000|2024-12-29 18:47:20|443.63|441.33|443.71|441.41|443.71|441.41|443.6|441.3|18
1735498050000|2024-12-29 18:47:30|443.72|441.42|443.85|441.55|443.87|441.57|443.72|441.42|21
1735498060000|2024-12-29 18:47:40|443.8|441.5|444.01|441.71|444.01|441.71|443.73|441.43|25
1735498070000|2024-12-29 18:47:50|444|441.7|444.16|441.86|444.21|441.91|444|441.7|25
1735498080000|2024-12-29 18:48:00|444.14|441.84|443.9|441.6|444.14|441.84|443.8|441.5|18
1735498090000|2024-12-29 18:48:10|443.91|441.61|444.13|441.83|444.14|441.84|443.9|441.6|19
1735498100000|2024-12-29 18:48:20|444.12|441.82|444.16|441.86|444.16|441.86|444.11|441.81|12
1735498110000|2024-12-29 18:48:30|444.19|441.89|443.92|441.62|444.19|441.89|443.89|441.59|14
1735498120000|2024-12-29 18:48:40|443.93|441.63|443.9|441.6|443.94|441.64|443.9|441.6|9
1735498130000|2024-12-29 18:48:50|443.91|441.61|443.94|441.64|443.97|441.67|443.9|441.6|18
1735498140000|2024-12-29 18:49:00|443.92|441.62|443.94|441.64|443.97|441.67|443.9|441.6|16
1735498150000|2024-12-29 18:49:10|443.92|441.62|443.97|441.67|443.98|441.68|443.92|441.62|13
1735498160000|2024-12-29 18:49:20|443.96|441.66|444.12|441.82|444.15|441.85|443.96|441.66|19
1735498170000|2024-12-29 18:49:30|444.13|441.83|444.01|441.71|444.18|441.88|444|441.7|14
1735498180000|2024-12-29 18:49:40|444|441.7|443.92|441.62|444|441.7|443.91|441.61|5
1735498190000|2024-12-29 18:49:50|443.93|441.63|444.04|441.74|444.04|441.74|443.93|441.63|10
1735498200000|2024-12-29 18:50:00|444.05|441.75|444.13|441.83|444.14|441.84|444.01|441.71|15
1735498210000|2024-12-29 18:50:10|444.11|441.81|444.23|441.93|444.23|441.93|444.1|441.8|20
1735498220000|2024-12-29 18:50:20|444.24|441.94|444.25|441.95|444.26|441.96|444.23|441.93|12
1735498230000|2024-12-29 18:50:30|444.26|441.96|444.24|441.94|444.35|442.05|444.21|441.91|21
1735498240000|2024-12-29 18:50:40|444.22|441.92|443.9|441.6|444.22|441.92|443.9|441.6|15
1735498250000|2024-12-29 18:50:50|443.86|441.56|443.8|441.5|443.89|441.59|443.74|441.44|21
1735498260000|2024-12-29 18:51:00|443.83|441.53|443.88|441.58|443.94|441.64|443.83|441.53|20
1735498270000|2024-12-29 18:51:10|443.9|441.6|444.1|441.8|444.16|441.86|443.9|441.6|22
1735498280000|2024-12-29 18:51:20|444.11|441.81|444.01|441.71|444.12|441.82|443.87|441.57|15
1735498290000|2024-12-29 18:51:30|444.02|441.72|444.11|441.81|444.11|441.81|443.99|441.69|24
1735498300000|2024-12-29 18:51:40|444.1|441.8|444.01|441.71|444.11|441.81|444.01|441.71|24
1735498310000|2024-12-29 18:51:50|444.02|441.72|444.06|441.76|444.08|441.78|444.02|441.72|5
1735498320000|2024-12-29 18:52:00|444.05|441.75|444.15|441.85|444.16|441.86|444.05|441.75|12
1735498330000|2024-12-29 18:52:10|444.18|441.88|444.27|441.97|444.28|441.98|444.15|441.85|19
1735498340000|2024-12-29 18:52:20|444.3|442|444.03|441.73|444.3|442|444.03|441.73|21
1735498350000|2024-12-29 18:52:30|444.02|441.72|444.05|441.75|444.06|441.76|444|441.7|19
1735498360000|2024-12-29 18:52:40|444.04|441.74|443.96|441.66|444.05|441.75|443.94|441.64|17
1735498370000|2024-12-29 18:52:50|443.95|441.65|443.96|441.66|443.96|441.66|443.93|441.63|8
1735498380000|2024-12-29 18:53:00|443.97|441.67|443.75|441.45|443.98|441.68|443.75|441.45|20
1735498390000|2024-12-29 18:53:10|443.78|441.48|443.83|441.53|443.95|441.65|443.78|441.48|22
1735498400000|2024-12-29 18:53:20|443.82|441.52|443.82|441.52|443.85|441.55|443.72|441.42|25
1735498410000|2024-12-29 18:53:30|443.83|441.53|443.74|441.44|443.85|441.55|443.74|441.44|11
1735498420000|2024-12-29 18:53:40|443.73|441.43|443.67|441.37|443.76|441.46|443.64|441.34|20
1735498430000|2024-12-29 18:53:50|443.63|441.33|443.58|441.28|443.67|441.37|443.57|441.27|18
1735498440000|2024-12-29 18:54:00|443.57|441.27|443.35|441.05|443.62|441.32|443.35|441.05|20
1735498450000|2024-12-29 18:54:10|443.36|441.06|443.42|441.12|443.43|441.13|443.36|441.06|15
1735498460000|2024-12-29 18:54:20|443.43|441.13|443.44|441.14|443.45|441.15|443.34|441.04|12
1735498470000|2024-12-29 18:54:30|443.45|441.15|443.4|441.1|443.47|441.17|443.4|441.1|17
1735498480000|2024-12-29 18:54:40|443.38|441.08|443.47|441.17|443.48|441.18|443.38|441.08|14
1735498490000|2024-12-29 18:54:50|443.48|441.18|443.32|441.02|443.58|441.28|443.27|440.97|20
1735498500000|2024-12-29 18:55:00|443.33|441.03|443.3|441|443.36|441.06|443.25|440.95|14
1735498510000|2024-12-29 18:55:10|443.28|440.98|443.38|441.08|443.38|441.08|443.27|440.97|11
1735498520000|2024-12-29 18:55:20|443.37|441.07|443.43|441.13|443.43|441.13|443.37|441.07|12
1735498530000|2024-12-29 18:55:30|443.44|441.14|443.5|441.2|443.51|441.21|443.41|441.11|16
1735498540000|2024-12-29 18:55:40|443.49|441.19|443.51|441.21|443.51|441.21|443.49|441.19|8
1735498550000|2024-12-29 18:55:50|443.5|441.2|443.55|441.25|443.58|441.28|443.5|441.2|15
1735498560000|2024-12-29 18:56:00|443.57|441.27|443.49|441.19|443.57|441.27|443.46|441.16|12
1735498570000|2024-12-29 18:56:10|443.5|441.2|443.44|441.14|443.53|441.23|443.44|441.14|20
1735498580000|2024-12-29 18:56:20|443.45|441.15|443.6|441.3|443.6|441.3|443.44|441.14|17
1735498590000|2024-12-29 18:56:30|443.59|441.29|443.59|441.29|443.63|441.33|443.58|441.28|17
1735498600000|2024-12-29 18:56:40|443.58|441.28|443.26|440.96|443.58|441.28|443.22|440.92|24
1735498610000|2024-12-29 18:56:50|443.28|440.98|443.27|440.97|443.31|441.01|443.26|440.96|20
1735498620000|2024-12-29 18:57:00|443.28|440.98|443.38|441.08|443.38|441.08|443.25|440.95|22
1735498630000|2024-12-29 18:57:10|443.37|441.07|443.36|441.06|443.38|441.08|443.33|441.03|10
1735498640000|2024-12-29 18:57:20|443.37|441.07|443.37|441.07|443.39|441.09|443.34|441.04|16
1735498650000|2024-12-29 18:57:30|443.38|441.08|443.44|441.14|443.47|441.17|443.38|441.08|10
1735498660000|2024-12-29 18:57:40|443.45|441.15|443.52|441.22|443.52|441.22|443.42|441.12|11
1735498670000|2024-12-29 18:57:50|443.53|441.23|443.49|441.19|443.53|441.23|443.46|441.16|21
1735498680000|2024-12-29 18:58:00|443.43|441.13|443.45|441.15|443.47|441.17|443.43|441.13|14
1735498690000|2024-12-29 18:58:10|443.46|441.16|443.42|441.12|443.56|441.26|443.41|441.11|21
1735498700000|2024-12-29 18:58:20|443.44|441.14|443.44|441.14|443.45|441.15|443.37|441.07|12
1735498710000|2024-12-29 18:58:30|443.43|441.13|443.42|441.12|443.43|441.13|443.38|441.08|13
1735498720000|2024-12-29 18:58:40|443.43|441.13|443.48|441.18|443.48|441.18|443.43|441.13|16
1735498730000|2024-12-29 18:58:50|443.5|441.2|443.55|441.25|443.58|441.28|443.5|441.2|11
1735498740000|2024-12-29 18:59:00|443.56|441.26|443.56|441.26|443.59|441.29|443.54|441.24|17
1735498750000|2024-12-29 18:59:10|443.57|441.27|443.46|441.16|443.67|441.37|443.46|441.16|22
1735498760000|2024-12-29 18:59:20|443.47|441.17|443.47|441.17|443.5|441.2|443.43|441.13|20
1735498770000|2024-12-29 18:59:30|443.48|441.18|443.68|441.38|443.69|441.39|443.48|441.18|16
1735498780000|2024-12-29 18:59:40|443.67|441.37|443.63|441.33|443.69|441.39|443.62|441.32|10
1735498790000|2024-12-29 18:59:50|443.64|441.34|443.69|441.39|443.7|441.4|443.64|441.34|11
1735498800000|2024-12-29 19:00:00|443.7|441.4|443.56|441.26|443.74|441.44|443.54|441.24|25
1735498810000|2024-12-29 19:00:10|443.57|441.27|443.63|441.33|443.66|441.36|443.54|441.24|16
1735498820000|2024-12-29 19:00:20|443.64|441.34|443.72|441.42|443.77|441.47|443.64|441.34|17
1735498830000|2024-12-29 19:00:30|443.73|441.43|443.7|441.4|443.74|441.44|443.69|441.39|14
1735498840000|2024-12-29 19:00:40|443.69|441.39|443.64|441.34|443.69|441.39|443.52|441.22|12
1735498850000|2024-12-29 19:00:50|443.63|441.33|443.61|441.31|443.64|441.34|443.61|441.31|9
1735498860000|2024-12-29 19:01:00|443.6|441.3|443.56|441.26|443.6|441.3|443.56|441.26|7
1735498870000|2024-12-29 19:01:10|443.54|441.24|443.48|441.18|443.54|441.24|443.48|441.18|16
1735498880000|2024-12-29 19:01:20|443.46|441.16|443.82|441.52|443.84|441.54|443.46|441.16|27
1735498890000|2024-12-29 19:01:30|443.85|441.55|443.92|441.62|444.02|441.72|443.83|441.53|18
1735498900000|2024-12-29 19:01:40|443.96|441.66|443.95|441.65|444|441.7|443.91|441.61|13
1735498910000|2024-12-29 19:01:50|443.91|441.61|443.95|441.65|443.97|441.67|443.86|441.56|13
1735498920000|2024-12-29 19:02:00|443.94|441.64|444.23|441.93|444.23|441.93|443.94|441.64|13
1735498930000|2024-12-29 19:02:10|444.19|441.89|444.38|442.08|444.42|442.12|444.19|441.89|13
1735498940000|2024-12-29 19:02:20|444.35|442.05|444.14|441.84|444.35|442.05|444.13|441.83|20
1735498950000|2024-12-29 19:02:30|444.13|441.83|443.91|441.61|444.13|441.83|443.84|441.54|22
1735498960000|2024-12-29 19:02:40|443.86|441.56|444|441.7|444.02|441.72|443.8|441.5|14
1735498970000|2024-12-29 19:02:50|443.95|441.65|443.85|441.55|443.95|441.65|443.82|441.52|11
1735498980000|2024-12-29 19:03:00|443.86|441.56|443.75|441.45|443.92|441.62|443.74|441.44|20
1735498990000|2024-12-29 19:03:10|443.76|441.46|444.03|441.73|444.09|441.79|443.76|441.46|22
1735499000000|2024-12-29 19:03:20|444.01|441.71|443.89|441.59|444.04|441.74|443.85|441.55|20
1735499010000|2024-12-29 19:03:30|443.88|441.58|443.93|441.63|443.97|441.67|443.88|441.58|19
1735499020000|2024-12-29 19:03:40|443.94|441.64|443.91|441.61|444.06|441.76|443.91|441.61|14
1735499030000|2024-12-29 19:03:50|443.9|441.6|443.9|441.6|444.02|441.72|443.86|441.56|23
1735499040000|2024-12-29 19:04:00|443.91|441.61|443.82|441.52|443.91|441.61|443.82|441.52|12
1735499050000|2024-12-29 19:04:10|443.8|441.5|443.96|441.66|444.02|441.72|443.8|441.5|27
1735499060000|2024-12-29 19:04:20|443.93|441.63|443.92|441.62|443.94|441.64|443.88|441.58|19
1735499070000|2024-12-29 19:04:30|443.93|441.63|444.03|441.73|444.09|441.79|443.93|441.63|14
1735499080000|2024-12-29 19:04:40|444.01|441.71|443.84|441.54|444.01|441.71|443.81|441.51|17
1735499090000|2024-12-29 19:04:50|443.83|441.53|443.9|441.6|443.92|441.62|443.83|441.53|16
1735499100000|2024-12-29 19:05:00|443.93|441.63|443.88|441.58|444.06|441.76|443.88|441.58|27
1735499110000|2024-12-29 19:05:10|443.89|441.59|444.04|441.74|444.07|441.77|443.75|441.45|23
1735499120000|2024-12-29 19:05:20|444.06|441.76|443.96|441.66|444.07|441.77|443.93|441.63|25
1735499130000|2024-12-29 19:05:30|443.97|441.67|444.03|441.73|444.08|441.78|443.97|441.67|16
1735499140000|2024-12-29 19:05:40|444|441.7|444.02|441.72|444.03|441.73|444|441.7|5
1735499150000|2024-12-29 19:05:50|444.03|441.73|444.04|441.74|444.04|441.74|444.03|441.73|2
1735499160000|2024-12-29 19:06:00|444.07|441.77|444.11|441.81|444.11|441.81|443.98|441.68|15
1735499170000|2024-12-29 19:06:10|444.16|441.86|444.21|441.91|444.27|441.97|444.14|441.84|9
1735499180000|2024-12-29 19:06:20|444.28|441.98|444.25|441.95|444.29|441.99|444.21|441.91|6
1735499190000|2024-12-29 19:06:30|444.24|441.94|444.26|441.96|444.28|441.98|444.21|441.91|5
1735499200000|2024-12-29 19:06:40|444.27|441.97|444.31|442.01|444.31|442.01|444.24|441.94|10
1735499210000|2024-12-29 19:06:50|444.3|442|444.3|442|444.3|442|444.29|441.99|5
1735499220000|2024-12-29 19:07:00|444.31|442.01|444.5|442.2|444.55|442.25|444.3|442|17
1735499230000|2024-12-29 19:07:10|444.55|442.25|444.44|442.14|444.57|442.27|444.33|442.03|23
1735499240000|2024-12-29 19:07:20|444.4|442.1|444.46|442.16|444.5|442.2|444.4|442.1|11
1735499250000|2024-12-29 19:07:30|444.47|442.17|444.63|442.33|444.64|442.34|444.47|442.17|11
1735499260000|2024-12-29 19:07:40|444.72|442.42|444.74|442.44|444.74|442.44|444.66|442.36|13
1735499270000|2024-12-29 19:07:50|444.73|442.43|444.8|442.5|444.8|442.5|444.73|442.43|7
1735499280000|2024-12-29 19:08:00|444.78|442.48|444.78|442.48|444.78|442.48|444.64|442.34|14
1735499290000|2024-12-29 19:08:10|444.81|442.51|444.78|442.48|444.9|442.6|444.75|442.45|16
1735499300000|2024-12-29 19:08:20|444.79|442.49|444.9|442.6|444.9|442.6|444.78|442.48|16
1735499310000|2024-12-29 19:08:30|444.88|442.58|444.92|442.62|445|442.7|444.88|442.58|19
1735499320000|2024-12-29 19:08:40|444.91|442.61|444.89|442.59|444.98|442.68|444.84|442.54|18
1735499330000|2024-12-29 19:08:50|444.87|442.57|444.84|442.54|444.88|442.58|444.8|442.5|10
1735499340000|2024-12-29 19:09:00|444.82|442.52|444.78|442.48|444.82|442.52|444.73|442.43|13
1735499350000|2024-12-29 19:09:10|444.77|442.47|444.57|442.27|444.77|442.47|444.57|442.27|17
1735499360000|2024-12-29 19:09:20|444.58|442.28|444.53|442.23|444.61|442.31|444.41|442.11|18
1735499370000|2024-12-29 19:09:30|444.55|442.25|444.47|442.17|444.55|442.25|444.47|442.17|14
1735499380000|2024-12-29 19:09:40|444.48|442.18|444.39|442.09|444.48|442.18|444.39|442.09|16
1735499390000|2024-12-29 19:09:50|444.4|442.1|444.43|442.13|444.45|442.15|444.39|442.09|11
1735499400000|2024-12-29 19:10:00|444.42|442.12|444.32|442.02|444.42|442.12|444.31|442.01|9
1735499410000|2024-12-29 19:10:10|444.31|442.01|444.44|442.14|444.44|442.14|444.23|441.93|22
1735499420000|2024-12-29 19:10:20|444.43|442.13|444.63|442.33|444.69|442.39|444.43|442.13|20
1735499430000|2024-12-29 19:10:30|444.64|442.34|444.67|442.37|444.7|442.4|444.63|442.33|13
1735499440000|2024-12-29 19:10:40|444.66|442.36|444.62|442.32|444.66|442.36|444.59|442.29|13
1735499450000|2024-12-29 19:10:50|444.64|442.34|444.79|442.49|444.81|442.51|444.62|442.32|11
1735499460000|2024-12-29 19:11:00|444.7|442.4|444.6|442.3|444.73|442.43|444.49|442.19|18
1735499470000|2024-12-29 19:11:10|444.63|442.33|444.74|442.44|444.89|442.59|444.63|442.33|16
1735499480000|2024-12-29 19:11:20|444.72|442.42|444.62|442.32|444.73|442.43|444.61|442.31|17
1735499490000|2024-12-29 19:11:30|444.61|442.31|444.65|442.35|444.67|442.37|444.55|442.25|13
1735499500000|2024-12-29 19:11:40|444.61|442.31|444.55|442.25|444.63|442.33|444.5|442.2|19
1735499510000|2024-12-29 19:11:50|444.56|442.26|444.57|442.27|444.57|442.27|444.55|442.25|7
1735499520000|2024-12-29 19:12:00|444.55|442.25|444.44|442.14|444.55|442.25|444.42|442.12|11
1735499530000|2024-12-29 19:12:10|444.43|442.13|444.57|442.27|444.57|442.27|444.43|442.13|8
1735499540000|2024-12-29 19:12:20|444.56|442.26|444.49|442.19|444.57|442.27|444.39|442.09|16
1735499550000|2024-12-29 19:12:30|444.51|442.21|444.45|442.15|444.55|442.25|444.42|442.12|11
1735499560000|2024-12-29 19:12:40|444.46|442.16|444.47|442.17|444.47|442.17|444.41|442.11|6
1735499570000|2024-12-29 19:12:50|444.48|442.18|444.49|442.19|444.49|442.19|444.48|442.18|8
1735499580000|2024-12-29 19:13:00|444.48|442.18|444.34|442.04|444.5|442.2|444.34|442.04|9
1735499590000|2024-12-29 19:13:10|444.35|442.05|444.34|442.04|444.35|442.05|444.32|442.02|6
1735499600000|2024-12-29 19:13:20|444.32|442.02|444.34|442.04|444.38|442.08|444.29|441.99|11
1735499610000|2024-12-29 19:13:30|444.35|442.05|444.35|442.05|444.37|442.07|444.34|442.04|14
1735499620000|2024-12-29 19:13:40|444.32|442.02|444.38|442.08|444.4|442.1|444.32|442.02|13
1735499630000|2024-12-29 19:13:50|444.36|442.06|444.46|442.16|444.47|442.17|444.35|442.05|9
1735499640000|2024-12-29 19:14:00|444.49|442.19|444.49|442.19|444.51|442.21|444.49|442.19|5
1735499650000|2024-12-29 19:14:10|444.48|442.18|444.29|441.99|444.48|442.18|444.29|441.99|12
1735499660000|2024-12-29 19:14:20|444.3|442|444.11|441.81|444.32|442.02|444.1|441.8|14
1735499670000|2024-12-29 19:14:30|444.14|441.84|444.12|441.82|444.14|441.84|444.1|441.8|11
1735499680000|2024-12-29 19:14:40|444.11|441.81|444.11|441.81|444.12|441.82|444.11|441.81|5
1735499690000|2024-12-29 19:14:50|444.09|441.79|444.08|441.78|444.09|441.79|444.05|441.75|8
1735499700000|2024-12-29 19:15:00|444.09|441.79|443.98|441.68|444.09|441.79|443.96|441.66|11
1735499710000|2024-12-29 19:15:10|443.99|441.69|444.01|441.71|444.04|441.74|443.99|441.69|9
1735499720000|2024-12-29 19:15:20|444.02|441.72|444.11|441.81|444.11|441.81|443.98|441.68|9
1735499730000|2024-12-29 19:15:30|444.1|441.8|444.06|441.76|444.14|441.84|444.06|441.76|8
1735499740000|2024-12-29 19:15:40|444.07|441.77|444.08|441.78|444.1|441.8|444.06|441.76|9
1735499750000|2024-12-29 19:15:50|444.07|441.77|444.26|441.96|444.26|441.96|444.07|441.77|7
1735499760000|2024-12-29 19:16:00|444.24|441.94|444.5|442.2|444.54|442.24|444.24|441.94|26
1735499770000|2024-12-29 19:16:10|444.51|442.21|444.75|442.45|444.78|442.48|444.51|442.21|16
1735499780000|2024-12-29 19:16:20|444.73|442.43|444.78|442.48|444.78|442.48|444.66|442.36|15
1735499790000|2024-12-29 19:16:30|444.79|442.49|444.78|442.48|444.86|442.56|444.74|442.44|15
1735499800000|2024-12-29 19:16:40|444.77|442.47|444.45|442.15|444.77|442.47|444.44|442.14|20
1735499810000|2024-12-29 19:16:50|444.46|442.16|444.34|442.04|444.46|442.16|444.34|442.04|8
1735499820000|2024-12-29 19:17:00|444.35|442.05|444.5|442.2|444.52|442.22|444.35|442.05|19
1735499830000|2024-12-29 19:17:10|444.52|442.22|444.72|442.42|444.72|442.42|444.5|442.2|15
1735499840000|2024-12-29 19:17:20|444.71|442.41|444.84|442.54|444.87|442.57|444.71|442.41|15
1735499850000|2024-12-29 19:17:30|444.81|442.51|444.81|442.51|444.81|442.51|444.75|442.45|17
1735499860000|2024-12-29 19:17:40|444.8|442.5|444.77|442.47|444.86|442.56|444.77|442.47|10
1735499870000|2024-12-29 19:17:50|444.79|442.49|444.8|442.5|444.8|442.5|444.78|442.48|10
1735499880000|2024-12-29 19:18:00|444.84|442.54|444.62|442.32|444.84|442.54|444.59|442.29|20
1735499890000|2024-12-29 19:18:10|444.63|442.33|444.91|442.61|444.92|442.62|444.63|442.33|19
1735499900000|2024-12-29 19:18:20|444.89|442.59|444.85|442.55|444.89|442.59|444.83|442.53|18
1735499910000|2024-12-29 19:18:30|444.84|442.54|444.71|442.41|444.84|442.54|444.68|442.38|17
1735499920000|2024-12-29 19:18:40|444.7|442.4|444.71|442.41|444.71|442.41|444.7|442.4|2
1735499930000|2024-12-29 19:18:50|444.7|442.4|444.81|442.51|444.81|442.51|444.69|442.39|9
1735499940000|2024-12-29 19:19:00|444.8|442.5|444.73|442.43|444.81|442.51|444.7|442.4|12
1735499950000|2024-12-29 19:19:10|444.72|442.42|444.75|442.45|444.77|442.47|444.67|442.37|28
1735499960000|2024-12-29 19:19:20|444.77|442.47|444.68|442.38|444.77|442.47|444.67|442.37|13
1735499970000|2024-12-29 19:19:30|444.69|442.39|444.65|442.35|444.7|442.4|444.62|442.32|18
1735499980000|2024-12-29 19:19:40|444.64|442.34|444.63|442.33|444.68|442.38|444.62|442.32|13
1735499990000|2024-12-29 19:19:50|444.64|442.34|444.63|442.33|444.64|442.34|444.63|442.33|2
1735500000000|2024-12-29 19:20:00|444.64|442.34|444.49|442.19|444.65|442.35|444.4|442.1|11
1735500010000|2024-12-29 19:20:10|444.48|442.18|444.59|442.29|444.59|442.29|444.48|442.18|8
1735500020000|2024-12-29 19:20:20|444.62|442.32|444.77|442.47|444.86|442.56|444.62|442.32|12
1735500030000|2024-12-29 19:20:30|444.76|442.46|444.79|442.49|444.81|442.51|444.72|442.42|12
1735500040000|2024-12-29 19:20:40|444.86|442.56|444.84|442.54|444.86|442.56|444.84|442.54|2
1735500050000|2024-12-29 19:20:50|444.83|442.53|444.83|442.53|444.88|442.58|444.83|442.53|7
1735500060000|2024-12-29 19:21:00|444.82|442.52|444.74|442.44|444.89|442.59|444.72|442.42|16
1735500070000|2024-12-29 19:21:10|444.76|442.46|444.53|442.23|444.78|442.48|444.51|442.21|19
1735500080000|2024-12-29 19:21:20|444.52|442.22|444.65|442.35|444.66|442.36|444.47|442.17|16
1735500090000|2024-12-29 19:21:30|444.63|442.33|444.52|442.22|444.63|442.33|444.5|442.2|10
1735500100000|2024-12-29 19:21:40|444.51|442.21|444.51|442.21|444.51|442.21|444.51|442.21|1
1735500110000|2024-12-29 19:21:50|444.48|442.18|444.55|442.25|444.55|442.25|444.44|442.14|9
1735500120000|2024-12-29 19:22:00|444.54|442.24|444.51|442.21|444.57|442.27|444.5|442.2|15
1735500130000|2024-12-29 19:22:10|444.5|442.2|444.5|442.2|444.5|442.2|444.49|442.19|3
1735500140000|2024-12-29 19:22:20|444.49|442.19|444.29|441.99|444.49|442.19|444.29|441.99|9
1735500150000|2024-12-29 19:22:30|444.3|442|444.44|442.14|444.44|442.14|444.3|442|6
1735500160000|2024-12-29 19:22:40|444.42|442.12|444.41|442.11|444.44|442.14|444.4|442.1|8
1735500170000|2024-12-29 19:22:50|444.4|442.1|444.36|442.06|444.4|442.1|444.3|442|7
1735500180000|2024-12-29 19:23:00|444.39|442.09|444.33|442.03|444.39|442.09|444.32|442.02|12
1735500190000|2024-12-29 19:23:10|444.35|442.05|444.32|442.02|444.36|442.06|444.32|442.02|7
1735500200000|2024-12-29 19:23:20|444.31|442.01|444.19|441.89|444.31|442.01|444.19|441.89|10
1735500210000|2024-12-29 19:23:30|444.15|441.85|444.16|441.86|444.18|441.88|444.14|441.84|7
1735500220000|2024-12-29 19:23:40|444.17|441.87|444.43|442.13|444.43|442.13|444.17|441.87|14
1735500230000|2024-12-29 19:23:50|444.42|442.12|444.52|442.22|444.53|442.23|444.42|442.12|4
1735500240000|2024-12-29 19:24:00|444.51|442.21|444.37|442.07|444.52|442.22|444.37|442.07|12
1735500250000|2024-12-29 19:24:10|444.38|442.08|444.38|442.08|444.39|442.09|444.38|442.08|11
1735500260000|2024-12-29 19:24:20|444.39|442.09|444.38|442.08|444.39|442.09|444.38|442.08|6
1735500270000|2024-12-29 19:24:30|444.39|442.09|444.47|442.17|444.48|442.18|444.38|442.08|10
1735500280000|2024-12-29 19:24:40|444.46|442.16|444.41|442.11|444.46|442.16|444.41|442.11|2
1735500290000|2024-12-29 19:24:50|444.42|442.12|444.5|442.2|444.5|442.2|444.41|442.11|10
1735500300000|2024-12-29 19:25:00|444.46|442.16|444.51|442.21|444.51|442.21|444.46|442.16|5
1735500310000|2024-12-29 19:25:10|444.58|442.28|444.8|442.5|444.8|442.5|444.58|442.28|10
1735500320000|2024-12-29 19:25:20|444.78|442.48|444.78|442.48|444.79|442.49|444.77|442.47|9
1735500330000|2024-12-29 19:25:30|444.77|442.47|444.78|442.48|444.78|442.48|444.77|442.47|2
1735500340000|2024-12-29 19:25:40|444.79|442.49|444.82|442.52|444.87|442.57|444.78|442.48|11
1735500350000|2024-12-29 19:25:50|444.81|442.51|444.69|442.39|444.82|442.52|444.69|442.39|7
1735500360000|2024-12-29 19:26:00|444.65|442.35|444.66|442.36|444.66|442.36|444.61|442.31|4
1735500370000|2024-12-29 19:26:10|444.59|442.29|444.58|442.28|444.59|442.29|444.58|442.28|2
1735500380000|2024-12-29 19:26:20|444.61|442.31|444.61|442.31|444.68|442.38|444.56|442.26|13
1735500390000|2024-12-29 19:26:30|444.6|442.3|444.47|442.17|444.6|442.3|444.46|442.16|6
1735500400000|2024-12-29 19:26:40|444.45|442.15|444.3|442|444.45|442.15|444.29|441.99|16
1735500410000|2024-12-29 19:26:50|444.31|442.01|444.39|442.09|444.39|442.09|444.31|442.01|7
1735500420000|2024-12-29 19:27:00|444.38|442.08|444.26|441.96|444.38|442.08|444.26|441.96|9
1735500430000|2024-12-29 19:27:10|444.27|441.97|444.32|442.02|444.33|442.03|444.26|441.96|11
1735500440000|2024-12-29 19:27:20|444.33|442.03|444.28|441.98|444.33|442.03|444.27|441.97|7
1735500450000|2024-12-29 19:27:30|444.29|441.99|444.14|441.84|444.29|441.99|444.14|441.84|11
1735500460000|2024-12-29 19:27:40|444.15|441.85|444.16|441.86|444.17|441.87|444.15|441.85|9
1735500470000|2024-12-29 19:27:50|444.15|441.85|444.15|441.85|444.16|441.86|444.15|441.85|7
1735500480000|2024-12-29 19:28:00|444.16|441.86|444.2|441.9|444.2|441.9|444.16|441.86|2
1735500500000|2024-12-29 19:28:20|444.22|441.92|444.37|442.07|444.37|442.07|444.22|441.92|4
1735500510000|2024-12-29 19:28:30|444.35|442.05|444.37|442.07|444.37|442.07|444.35|442.05|7
1735500520000|2024-12-29 19:28:40|444.36|442.06|444.46|442.16|444.47|442.17|444.36|442.06|7
1735500530000|2024-12-29 19:28:50|444.47|442.17|444.46|442.16|444.47|442.17|444.46|442.16|2
1735500540000|2024-12-29 19:29:00|444.47|442.17|444.35|442.05|444.47|442.17|444.35|442.05|4
1735500550000|2024-12-29 19:29:10|444.34|442.04|444.38|442.08|444.44|442.14|444.32|442.02|13
1735500560000|2024-12-29 19:29:20|444.37|442.07|444.14|441.84|444.37|442.07|444.14|441.84|12
1735500570000|2024-12-29 19:29:30|444.13|441.83|444.13|441.83|444.14|441.84|444.13|441.83|7
1735500580000|2024-12-29 19:29:40|444.14|441.84|444.18|441.88|444.18|441.88|444.1|441.8|7
1735500600000|2024-12-29 19:30:00|444.16|441.86|444.02|441.72|444.16|441.86|444.01|441.71|9
1735500610000|2024-12-29 19:30:10|444.01|441.71|444.18|441.88|444.18|441.88|444.01|441.71|9
1735500620000|2024-12-29 19:30:20|444.2|441.9|444.37|442.07|444.37|442.07|444.2|441.9|13
1735500630000|2024-12-29 19:30:30|444.4|442.1|444.48|442.18|444.48|442.18|444.4|442.1|7
1735500640000|2024-12-29 19:30:40|444.47|442.17|444.47|442.17|444.48|442.18|444.47|442.17|17
1735500650000|2024-12-29 19:30:50|444.45|442.15|444.47|442.17|444.48|442.18|444.45|442.15|12
1735500660000|2024-12-29 19:31:00|444.46|442.16|444.45|442.15|444.46|442.16|444.42|442.12|7
1735500670000|2024-12-29 19:31:10|444.44|442.14|444.49|442.19|444.49|442.19|444.43|442.13|7
1735500680000|2024-12-29 19:31:20|444.48|442.18|444.18|441.88|444.49|442.19|444.17|441.87|21
1735500690000|2024-12-29 19:31:30|444.19|441.89|444.26|441.96|444.27|441.97|444.19|441.89|3
1735500700000|2024-12-29 19:31:40|444.21|441.91|444.36|442.06|444.36|442.06|444.21|441.91|4
1735500710000|2024-12-29 19:31:50|444.33|442.03|444.29|441.99|444.33|442.03|444.28|441.98|3
1735500720000|2024-12-29 19:32:00|444.27|441.97|444.05|441.75|444.27|441.97|444.04|441.74|19
1735500730000|2024-12-29 19:32:10|444.04|441.74|444.05|441.75|444.05|441.75|444.04|441.74|2
1735500740000|2024-12-29 19:32:20|444.09|441.79|444.18|441.88|444.18|441.88|444.09|441.79|5
1735500750000|2024-12-29 19:32:30|444.13|441.83|444.15|441.85|444.15|441.85|444.13|441.83|7
1735500760000|2024-12-29 19:32:40|444.13|441.83|444.12|441.82|444.15|441.85|444.11|441.81|7
1735500770000|2024-12-29 19:32:50|444.13|441.83|444.13|441.83|444.15|441.85|444.13|441.83|6
1735500780000|2024-12-29 19:33:00|444.11|441.81|444.07|441.77|444.14|441.84|444.05|441.75|8
1735500790000|2024-12-29 19:33:10|444.09|441.79|444.21|441.91|444.22|441.92|444.09|441.79|9
1735500800000|2024-12-29 19:33:20|444.2|441.9|443.96|441.66|444.2|441.9|443.96|441.66|12
1735500810000|2024-12-29 19:33:30|443.97|441.67|443.97|441.67|444.02|441.72|443.97|441.67|11
1735500820000|2024-12-29 19:33:40|443.94|441.64|443.96|441.66|443.96|441.66|443.91|441.61|7
1735500830000|2024-12-29 19:33:50|443.98|441.68|443.98|441.68|443.99|441.69|443.98|441.68|3
1735500840000|2024-12-29 19:34:00|443.99|441.69|443.96|441.66|444|441.7|443.94|441.64|13
1735500850000|2024-12-29 19:34:10|443.92|441.62|443.99|441.69|443.99|441.69|443.91|441.61|7
1735500860000|2024-12-29 19:34:20|444|441.7|443.96|441.66|444.03|441.73|443.96|441.66|11
1735500870000|2024-12-29 19:34:30|443.97|441.67|443.87|441.57|443.97|441.67|443.83|441.53|21
1735500880000|2024-12-29 19:34:40|443.86|441.56|443.85|441.55|443.87|441.57|443.82|441.52|10
1735500890000|2024-12-29 19:34:50|443.86|441.56|443.72|441.42|443.86|441.56|443.7|441.4|10
1735500900000|2024-12-29 19:35:00|443.77|441.47|443.76|441.46|443.77|441.47|443.76|441.46|2
1735500910000|2024-12-29 19:35:10|443.75|441.45|443.67|441.37|443.75|441.45|443.66|441.36|12
1735500920000|2024-12-29 19:35:20|443.74|441.44|443.74|441.44|443.74|441.44|443.74|441.44|1
1735500930000|2024-12-29 19:35:30|443.77|441.47|443.84|441.54|443.86|441.56|443.75|441.45|9
1735500940000|2024-12-29 19:35:40|443.83|441.53|443.74|441.44|443.84|441.54|443.72|441.42|13
1735500950000|2024-12-29 19:35:50|443.73|441.43|443.67|441.37|443.73|441.43|443.59|441.29|10
1735500960000|2024-12-29 19:36:00|443.66|441.36|443.59|441.29|443.67|441.37|443.59|441.29|5
1735500970000|2024-12-29 19:36:10|443.57|441.27|443.52|441.22|443.57|441.27|443.51|441.21|10
1735500980000|2024-12-29 19:36:20|443.5|441.2|443.45|441.15|443.51|441.21|443.39|441.09|11
1735500990000|2024-12-29 19:36:30|443.44|441.14|443.43|441.13|443.49|441.19|443.43|441.13|10
1735501000000|2024-12-29 19:36:40|443.44|441.14|443.26|440.96|443.44|441.14|443.25|440.95|18
1735501010000|2024-12-29 19:36:50|443.27|440.97|443.29|440.99|443.31|441.01|443.27|440.97|3
1735501020000|2024-12-29 19:37:00|443.28|440.98|443.46|441.16|443.46|441.16|443.24|440.94|16
1735501030000|2024-12-29 19:37:10|443.47|441.17|443.53|441.23|443.59|441.29|443.47|441.17|12
1735501040000|2024-12-29 19:37:20|443.52|441.22|443.43|441.13|443.54|441.24|443.43|441.13|14
1735501050000|2024-12-29 19:37:30|443.44|441.14|443.43|441.13|443.49|441.19|443.38|441.08|12
1735501060000|2024-12-29 19:37:40|443.45|441.15|443.52|441.22|443.52|441.22|443.43|441.13|8
1735501070000|2024-12-29 19:37:50|443.49|441.19|443.34|441.04|443.49|441.19|443.29|440.99|11
1735501080000|2024-12-29 19:38:00|443.35|441.05|443.47|441.17|443.47|441.17|443.32|441.02|15
1735501090000|2024-12-29 19:38:10|443.51|441.21|443.51|441.21|443.51|441.21|443.5|441.2|3
1735501100000|2024-12-29 19:38:20|443.48|441.18|443.45|441.15|443.48|441.18|443.45|441.15|3
1735501110000|2024-12-29 19:38:30|443.44|441.14|443.16|440.86|443.47|441.17|443.16|440.86|18
1735501120000|2024-12-29 19:38:40|443.12|440.82|443.09|440.79|443.16|440.86|443.04|440.74|17
1735501130000|2024-12-29 19:38:50|443.08|440.78|443.17|440.87|443.17|440.87|443.08|440.78|10
1735501140000|2024-12-29 19:39:00|443.19|440.89|443.15|440.85|443.19|440.89|443.13|440.83|7
1735501150000|2024-12-29 19:39:10|443.14|440.84|443.24|440.94|443.25|440.95|443.14|440.84|11
1735501160000|2024-12-29 19:39:20|443.27|440.97|443.23|440.93|443.35|441.05|443.22|440.92|13
1735501170000|2024-12-29 19:39:30|443.21|440.91|443.17|440.87|443.21|440.91|443.11|440.81|12
1735501180000|2024-12-29 19:39:40|443.14|440.84|443.12|440.82|443.15|440.85|443.09|440.79|15
1735501190000|2024-12-29 19:39:50|443.11|440.81|443.14|440.84|443.16|440.86|443.11|440.81|11
1735501200000|2024-12-29 19:40:00|443.13|440.83|443.02|440.72|443.13|440.83|443.02|440.72|12
1735501210000|2024-12-29 19:40:10|443.01|440.71|443.01|440.71|443.01|440.71|443.01|440.71|1
1735501220000|2024-12-29 19:40:20|442.97|440.67|442.94|440.64|442.97|440.67|442.93|440.63|7
1735501230000|2024-12-29 19:40:30|442.96|440.66|442.99|440.69|442.99|440.69|442.96|440.66|2
1735501240000|2024-12-29 19:40:40|442.95|440.65|443|440.7|443|440.7|442.95|440.65|7
1735501250000|2024-12-29 19:40:50|442.95|440.65|442.91|440.61|443|440.7|442.85|440.55|13
1735501260000|2024-12-29 19:41:00|442.9|440.6|442.9|440.6|443.01|440.71|442.87|440.57|12
1735501270000|2024-12-29 19:41:10|442.83|440.53|442.97|440.67|443.01|440.71|442.83|440.53|18
1735501280000|2024-12-29 19:41:20|442.99|440.69|443.1|440.8|443.11|440.81|442.99|440.69|10
1735501290000|2024-12-29 19:41:30|443.11|440.81|443.08|440.78|443.11|440.81|443.07|440.77|7
1735501300000|2024-12-29 19:41:40|443.09|440.79|443.21|440.91|443.22|440.92|443.09|440.79|15
1735501310000|2024-12-29 19:41:50|443.19|440.89|443.15|440.85|443.2|440.9|443.15|440.85|5
1735501320000|2024-12-29 19:42:00|443.17|440.87|443.36|441.06|443.42|441.12|443.17|440.87|11
1735501330000|2024-12-29 19:42:10|443.35|441.05|443.52|441.22|443.52|441.22|443.35|441.05|15
1735501340000|2024-12-29 19:42:20|443.51|441.21|443.47|441.17|443.51|441.21|443.43|441.13|13
1735501350000|2024-12-29 19:42:30|443.48|441.18|443.27|440.97|443.52|441.22|443.26|440.96|23
1735501360000|2024-12-29 19:42:40|443.24|440.94|443.24|440.94|443.26|440.96|443.24|440.94|12
1735501370000|2024-12-29 19:42:50|443.25|440.95|443.25|440.95|443.26|440.96|443.24|440.94|11
1735501380000|2024-12-29 19:43:00|443.27|440.97|443.13|440.83|443.28|440.98|443.1|440.8|17
1735501390000|2024-12-29 19:43:10|443.11|440.81|443.12|440.82|443.16|440.86|443.11|440.81|9
1735501400000|2024-12-29 19:43:20|443.1|440.8|443.08|440.78|443.13|440.83|443.08|440.78|8
1735501410000|2024-12-29 19:43:30|443.09|440.79|443.12|440.82|443.12|440.82|443.07|440.77|15
1735501420000|2024-12-29 19:43:40|443.11|440.81|443.06|440.76|443.11|440.81|443.04|440.74|15
1735501430000|2024-12-29 19:43:50|443.03|440.73|442.99|440.69|443.04|440.74|442.99|440.69|4
1735501440000|2024-12-29 19:44:00|442.96|440.66|443.03|440.73|443.05|440.75|442.94|440.64|11
1735501450000|2024-12-29 19:44:10|442.97|440.67|442.89|440.59|442.99|440.69|442.88|440.58|20
1735501460000|2024-12-29 19:44:20|442.9|440.6|442.86|440.56|442.9|440.6|442.71|440.41|15
1735501470000|2024-12-29 19:44:30|442.89|440.59|442.98|440.68|442.99|440.69|442.89|440.59|13
1735501480000|2024-12-29 19:44:40|442.93|440.63|442.79|440.49|442.97|440.67|442.76|440.46|18
1735501490000|2024-12-29 19:44:50|442.78|440.48|442.75|440.45|442.78|440.48|442.74|440.44|3
1735501500000|2024-12-29 19:45:00|442.74|440.44|442.81|440.51|442.81|440.51|442.74|440.44|9
1735501510000|2024-12-29 19:45:10|442.84|440.54|442.91|440.61|442.91|440.61|442.84|440.54|5
1735501520000|2024-12-29 19:45:20|442.86|440.56|443.07|440.77|443.07|440.77|442.86|440.56|11
1735501530000|2024-12-29 19:45:30|443.09|440.79|443.27|440.97|443.27|440.97|443.09|440.79|10
1735501540000|2024-12-29 19:45:40|443.28|440.98|443.32|441.02|443.44|441.14|443.24|440.94|25
1735501550000|2024-12-29 19:45:50|443.33|441.03|443.35|441.05|443.35|441.05|443.33|441.03|2
1735501560000|2024-12-29 19:46:00|443.33|441.03|443.3|441|443.33|441.03|443.28|440.98|9
1735501570000|2024-12-29 19:46:10|443.31|441.01|443.3|441|443.35|441.05|443.29|440.99|9
1735501580000|2024-12-29 19:46:20|443.27|440.97|443.24|440.94|443.3|441|443.24|440.94|12
1735501590000|2024-12-29 19:46:30|443.25|440.95|443.32|441.02|443.35|441.05|443.24|440.94|11
1735501600000|2024-12-29 19:46:40|443.33|441.03|443.28|440.98|443.35|441.05|443.26|440.96|9
1735501610000|2024-12-29 19:46:50|443.26|440.96|443.17|440.87|443.27|440.97|443.14|440.84|15
1735501620000|2024-12-29 19:47:00|443.18|440.88|443.12|440.82|443.21|440.91|443.12|440.82|19
1735501630000|2024-12-29 19:47:10|443.13|440.83|443.3|441|443.35|441.05|443.12|440.82|13
1735501640000|2024-12-29 19:47:20|443.26|440.96|443.23|440.93|443.32|441.02|443.1|440.8|21
1735501650000|2024-12-29 19:47:30|443.25|440.95|443.23|440.93|443.29|440.99|443.2|440.9|10
1735501660000|2024-12-29 19:47:40|443.22|440.92|443.22|440.92|443.31|441.01|443.2|440.9|14
1735501670000|2024-12-29 19:47:50|443.23|440.93|443.35|441.05|443.35|441.05|443.23|440.93|8
1735501680000|2024-12-29 19:48:00|443.34|441.04|443.27|440.97|443.34|441.04|443.25|440.95|12
1735501690000|2024-12-29 19:48:10|443.24|440.94|443.27|440.97|443.31|441.01|443.24|440.94|10
1735501700000|2024-12-29 19:48:20|443.28|440.98|443.35|441.05|443.35|441.05|443.28|440.98|7
1735501710000|2024-12-29 19:48:30|443.3|441|443.24|440.94|443.3|441|443.23|440.93|7
1735501720000|2024-12-29 19:48:40|443.26|440.96|443.21|440.91|443.26|440.96|443.16|440.86|19
1735501730000|2024-12-29 19:48:50|443.22|440.92|443.35|441.05|443.35|441.05|443.21|440.91|8
1735501740000|2024-12-29 19:49:00|443.32|441.02|443.35|441.05|443.35|441.05|443.32|441.02|13
1735501750000|2024-12-29 19:49:10|443.34|441.04|443.35|441.05|443.35|441.05|443.34|441.04|2
1735501760000|2024-12-29 19:49:20|443.34|441.04|443.42|441.12|443.42|441.12|443.34|441.04|4
1735501770000|2024-12-29 19:49:30|443.41|441.11|443.41|441.11|443.42|441.12|443.17|440.87|25
1735501780000|2024-12-29 19:49:40|443.42|441.12|443.39|441.09|443.51|441.21|443.39|441.09|21
1735501790000|2024-12-29 19:49:50|443.37|441.07|443.32|441.02|443.37|441.07|443.22|440.92|23
1735501800000|2024-12-29 19:50:00|443.33|441.03|443.13|440.83|443.33|441.03|443.1|440.8|26
1735501810000|2024-12-29 19:50:10|443.14|440.84|443.18|440.88|443.22|440.92|443.14|440.84|18
1735501820000|2024-12-29 19:50:20|443.19|440.89|443.33|441.03|443.38|441.08|443.14|440.84|17
1735501830000|2024-12-29 19:50:30|443.32|441.02|443.34|441.04|443.41|441.11|443.32|441.02|12
1735501840000|2024-12-29 19:50:40|443.4|441.1|443.45|441.15|443.45|441.15|443.36|441.06|10
1735501850000|2024-12-29 19:50:50|443.42|441.12|443.4|441.1|443.52|441.22|443.36|441.06|13
1735501860000|2024-12-29 19:51:00|443.42|441.12|443.51|441.21|443.54|441.24|443.42|441.12|9
1735501870000|2024-12-29 19:51:10|443.5|441.2|443.64|441.34|443.64|441.34|443.5|441.2|15
1735501880000|2024-12-29 19:51:20|443.66|441.36|443.81|441.51|443.81|441.51|443.66|441.36|13
1735501890000|2024-12-29 19:51:30|443.8|441.5|443.45|441.15|443.8|441.5|443.43|441.13|25
1735501900000|2024-12-29 19:51:40|443.44|441.14|443.32|441.02|443.44|441.14|443.32|441.02|23
1735501910000|2024-12-29 19:51:50|443.33|441.03|443.3|441|443.33|441.03|443.26|440.96|11
1735501920000|2024-12-29 19:52:00|443.27|440.97|443.28|440.98|443.28|440.98|443.23|440.93|8
1735501930000|2024-12-29 19:52:10|443.27|440.97|443.26|440.96|443.28|440.98|443.24|440.94|10
1735501940000|2024-12-29 19:52:20|443.25|440.95|443.28|440.98|443.33|441.03|443.25|440.95|13
1735501950000|2024-12-29 19:52:30|443.31|441.01|443.2|440.9|443.32|441.02|443.19|440.89|16
1735501960000|2024-12-29 19:52:40|443.22|440.92|443.26|440.96|443.32|441.02|443.22|440.92|11
1735501970000|2024-12-29 19:52:50|443.27|440.97|443.29|440.99|443.32|441.02|443.26|440.96|11
1735501980000|2024-12-29 19:53:00|443.27|440.97|443.27|440.97|443.27|440.97|443.27|440.97|1
1735501990000|2024-12-29 19:53:10|443.28|440.98|443.35|441.05|443.35|441.05|443.28|440.98|7
1735502000000|2024-12-29 19:53:20|443.29|440.99|443.28|440.98|443.32|441.02|443.24|440.94|11
1735502010000|2024-12-29 19:53:30|443.29|440.99|443.3|441|443.32|441.02|443.29|440.99|6
1735502020000|2024-12-29 19:53:40|443.29|440.99|443.3|441|443.3|441|443.29|440.99|8
1735502030000|2024-12-29 19:53:50|443.29|440.99|443.33|441.03|443.33|441.03|443.27|440.97|7
1735502040000|2024-12-29 19:54:00|443.36|441.06|443.48|441.18|443.5|441.2|443.36|441.06|17
1735502050000|2024-12-29 19:54:10|443.49|441.19|443.5|441.2|443.51|441.21|443.48|441.18|5
1735502060000|2024-12-29 19:54:20|443.46|441.16|443.54|441.24|443.54|441.24|443.46|441.16|8
1735502070000|2024-12-29 19:54:30|443.52|441.22|443.54|441.24|443.54|441.24|443.52|441.22|3
1735502080000|2024-12-29 19:54:40|443.52|441.22|443.47|441.17|443.53|441.23|443.46|441.16|12
1735502090000|2024-12-29 19:54:50|443.49|441.19|443.54|441.24|443.54|441.24|443.48|441.18|6
1735502100000|2024-12-29 19:55:00|443.52|441.22|443.54|441.24|443.54|441.24|443.51|441.21|6
1735502110000|2024-12-29 19:55:10|443.67|441.37|443.82|441.52|443.85|441.55|443.67|441.37|13
1735502120000|2024-12-29 19:55:20|443.81|441.51|443.85|441.55|443.85|441.55|443.71|441.41|20
1735502130000|2024-12-29 19:55:30|443.82|441.52|443.88|441.58|443.89|441.59|443.82|441.52|5
1735502140000|2024-12-29 19:55:40|443.87|441.57|443.56|441.26|443.87|441.57|443.56|441.26|16
1735502150000|2024-12-29 19:55:50|443.51|441.21|443.72|441.42|443.73|441.43|443.51|441.21|19
1735502160000|2024-12-29 19:56:00|443.7|441.4|443.76|441.46|443.77|441.47|443.68|441.38|12
1735502170000|2024-12-29 19:56:10|443.75|441.45|443.75|441.45|443.78|441.48|443.7|441.4|19
1735502180000|2024-12-29 19:56:20|443.77|441.47|443.76|441.46|443.81|441.51|443.76|441.46|11
1735502190000|2024-12-29 19:56:30|443.78|441.48|443.68|441.38|443.78|441.48|443.68|441.38|11
1735502200000|2024-12-29 19:56:40|443.69|441.39|443.82|441.52|443.84|441.54|443.69|441.39|17
1735502210000|2024-12-29 19:56:50|443.83|441.53|443.81|441.51|443.84|441.54|443.75|441.45|16
1735502220000|2024-12-29 19:57:00|443.82|441.52|443.88|441.58|443.89|441.59|443.8|441.5|14
1735502230000|2024-12-29 19:57:10|443.89|441.59|443.99|441.69|444.02|441.72|443.88|441.58|16
1735502240000|2024-12-29 19:57:20|444|441.7|444|441.7|444.01|441.71|443.94|441.64|16
1735502250000|2024-12-29 19:57:30|443.99|441.69|443.78|441.48|444|441.7|443.77|441.47|22
1735502260000|2024-12-29 19:57:40|443.79|441.49|443.81|441.51|443.83|441.53|443.78|441.48|13
1735502270000|2024-12-29 19:57:50|443.82|441.52|443.92|441.62|443.92|441.62|443.82|441.52|15
1735502280000|2024-12-29 19:58:00|443.94|441.64|443.96|441.66|443.98|441.68|443.93|441.63|16
1735502290000|2024-12-29 19:58:10|443.95|441.65|443.97|441.67|443.97|441.67|443.93|441.63|4
1735502300000|2024-12-29 19:58:20|443.94|441.64|443.95|441.65|444|441.7|443.94|441.64|8
1735502310000|2024-12-29 19:58:30|443.93|441.63|443.93|441.63|443.96|441.66|443.92|441.62|10
1735502320000|2024-12-29 19:58:40|443.94|441.64|443.89|441.59|443.94|441.64|443.89|441.59|9
1735502330000|2024-12-29 19:58:50|443.92|441.62|443.9|441.6|443.92|441.62|443.85|441.55|10
1735502340000|2024-12-29 19:59:00|443.91|441.61|443.8|441.5|443.91|441.61|443.78|441.48|14
1735502350000|2024-12-29 19:59:10|443.78|441.48|443.76|441.46|443.79|441.49|443.75|441.45|12
1735502360000|2024-12-29 19:59:20|443.75|441.45|443.71|441.41|443.77|441.47|443.71|441.41|10
1735502370000|2024-12-29 19:59:30|443.7|441.4|443.7|441.4|443.71|441.41|443.7|441.4|3
1735502380000|2024-12-29 19:59:40|443.71|441.41|443.7|441.4|443.71|441.41|443.7|441.4|4
1735502390000|2024-12-29 19:59:50|443.65|441.35|443.66|441.36|443.67|441.37|443.62|441.32|6
1735502400000|2024-12-29 20:00:00|443.64|441.34|443.53|441.23|443.65|441.35|443.51|441.21|19
1735502410000|2024-12-29 20:00:10|443.54|441.24|443.28|440.98|443.58|441.28|443.27|440.97|22
1735502420000|2024-12-29 20:00:20|443.37|441.07|443.47|441.17|443.47|441.17|443.32|441.02|26
1735502430000|2024-12-29 20:00:30|443.45|441.15|443.41|441.11|443.46|441.16|443.39|441.09|8
1735502440000|2024-12-29 20:00:40|443.4|441.1|443.42|441.12|443.42|441.12|443.32|441.02|9
1735502450000|2024-12-29 20:00:50|443.44|441.14|443.46|441.16|443.52|441.22|443.44|441.14|11
1735502460000|2024-12-29 20:01:00|443.38|441.08|443.45|441.15|443.47|441.17|443.35|441.05|14
1735502470000|2024-12-29 20:01:10|443.44|441.14|443.36|441.06|443.52|441.22|443.36|441.06|19
1735502480000|2024-12-29 20:01:20|443.38|441.08|443.33|441.03|443.39|441.09|443.33|441.03|7
1735502490000|2024-12-29 20:01:30|443.31|441.01|443.26|440.96|443.31|441.01|443.26|440.96|7
1735502500000|2024-12-29 20:01:40|443.25|440.95|443.21|440.91|443.29|440.99|443.21|440.91|15
1735502540000|2024-12-29 20:02:20|442.98|440.68|442.72|440.42|442.98|440.68|442.68|440.38|17
1735502550000|2024-12-29 20:02:30|442.74|440.44|442.73|440.43|442.79|440.49|442.71|440.41|16
1735502560000|2024-12-29 20:02:40|442.72|440.42|442.69|440.39|442.72|440.42|442.69|440.39|3
1735502570000|2024-12-29 20:02:50|442.7|440.4|442.68|440.38|442.73|440.43|442.68|440.38|13
1735502580000|2024-12-29 20:03:00|442.69|440.39|442.68|440.38|442.71|440.41|442.68|440.38|14
1735502590000|2024-12-29 20:03:10|442.62|440.32|442.58|440.28|442.62|440.32|442.57|440.27|10
1735502600000|2024-12-29 20:03:20|442.62|440.32|442.62|440.32|442.65|440.35|442.52|440.22|19
1735502610000|2024-12-29 20:03:30|442.61|440.31|442.73|440.43|442.74|440.44|442.58|440.28|10
1735502620000|2024-12-29 20:03:40|442.7|440.4|442.62|440.32|442.7|440.4|442.62|440.32|7
1735502630000|2024-12-29 20:03:50|442.6|440.3|442.62|440.32|442.62|440.32|442.58|440.28|7
1735502640000|2024-12-29 20:04:00|442.64|440.34|442.59|440.29|442.7|440.4|442.54|440.24|12
1735502650000|2024-12-29 20:04:10|442.6|440.3|442.67|440.37|442.7|440.4|442.6|440.3|9
1735502660000|2024-12-29 20:04:20|442.66|440.36|442.51|440.21|442.66|440.36|442.42|440.12|18
1735502670000|2024-12-29 20:04:30|442.5|440.2|442.47|440.17|442.5|440.2|442.43|440.13|13
1735502680000|2024-12-29 20:04:40|442.43|440.13|442.48|440.18|442.49|440.19|442.4|440.1|9
1735502690000|2024-12-29 20:04:50|442.46|440.16|442.42|440.12|442.48|440.18|442.4|440.1|11
1735502700000|2024-12-29 20:05:00|442.41|440.11|442.4|440.1|442.52|440.22|442.38|440.08|16
1735502710000|2024-12-29 20:05:10|442.38|440.08|442.43|440.13|442.46|440.16|442.3|440|23
1735502720000|2024-12-29 20:05:20|442.41|440.11|442.33|440.03|442.41|440.11|442.3|440|16
1735502730000|2024-12-29 20:05:30|442.37|440.07|442.39|440.09|442.39|440.09|442.32|440.02|14
1735502740000|2024-12-29 20:05:40|442.41|440.11|442.53|440.23|442.53|440.23|442.41|440.11|14
1735502750000|2024-12-29 20:05:50|442.5|440.2|442.51|440.21|442.54|440.24|442.42|440.12|13
1735502760000|2024-12-29 20:06:00|442.62|440.32|442.91|440.61|442.91|440.61|442.62|440.32|11
1735502770000|2024-12-29 20:06:10|442.89|440.59|442.67|440.37|442.89|440.59|442.67|440.37|16
1735502780000|2024-12-29 20:06:20|442.66|440.36|442.55|440.25|442.66|440.36|442.55|440.25|8
1735502790000|2024-12-29 20:06:30|442.54|440.24|442.32|440.02|442.54|440.24|442.32|440.02|17
1735502800000|2024-12-29 20:06:40|442.33|440.03|442.32|440.02|442.34|440.04|442.3|440|7
1735502810000|2024-12-29 20:06:50|442.3|440|442.4|440.1|442.4|440.1|442.3|440|8
1735502820000|2024-12-29 20:07:00|442.35|440.05|442.4|440.1|442.4|440.1|442.31|440.01|11
1735502830000|2024-12-29 20:07:10|442.41|440.11|442.45|440.15|442.47|440.17|442.41|440.11|6
1735502840000|2024-12-29 20:07:20|442.44|440.14|442.4|440.1|442.57|440.27|442.4|440.1|15
1735502850000|2024-12-29 20:07:30|442.35|440.05|442.34|440.04|442.4|440.1|442.3|440|9
1735502860000|2024-12-29 20:07:40|442.36|440.06|442.33|440.03|442.37|440.07|442.33|440.03|6
1735502870000|2024-12-29 20:07:50|442.31|440.01|442.33|440.03|442.33|440.03|442.3|440|4
1735502880000|2024-12-29 20:08:00|442.31|440.01|442.05|439.75|442.31|440.01|442.05|439.75|16
1735502890000|2024-12-29 20:08:10|442.06|439.76|441.91|439.61|442.06|439.76|441.91|439.61|12
1735502910000|2024-12-29 20:08:30|441.93|439.63|441.91|439.61|441.93|439.63|441.91|439.61|3
1735503260000|2024-12-29 20:14:20|442.17|439.87|442.36|440.06|442.46|440.16|442.17|439.87|4
1735503270000|2024-12-29 20:14:30|442.38|440.08|442.48|440.18|442.48|440.18|442.36|440.06|9
1735503280000|2024-12-29 20:14:40|442.47|440.17|442.59|440.29|442.68|440.38|442.47|440.17|17
1735503290000|2024-12-29 20:14:50|442.6|440.3|442.5|440.2|442.62|440.32|442.5|440.2|16
1735503300000|2024-12-29 20:15:00|442.49|440.19|442.37|440.07|442.5|440.2|442.33|440.03|20
1735503310000|2024-12-29 20:15:10|442.36|440.06|442.3|440|442.36|440.06|442.29|439.99|14
1735503320000|2024-12-29 20:15:20|442.29|439.99|442.18|439.88|442.37|440.07|442.18|439.88|18
1735503330000|2024-12-29 20:15:30|442.19|439.89|442.17|439.87|442.2|439.9|442.15|439.85|19
1735503340000|2024-12-29 20:15:40|442.12|439.82|442.11|439.81|442.13|439.83|442.01|439.71|19
1735503350000|2024-12-29 20:15:50|442.1|439.8|442.1|439.8|442.1|439.8|442.1|439.8|1
1735503360000|2024-12-29 20:16:00|442.08|439.78|442|439.7|442.08|439.78|441.98|439.68|19
1735503370000|2024-12-29 20:16:10|442.01|439.71|442.04|439.74|442.08|439.78|442.01|439.71|8
1735503380000|2024-12-29 20:16:20|442.08|439.78|441.92|439.62|442.12|439.82|441.92|439.62|18
1735503390000|2024-12-29 20:16:30|441.93|439.63|442.04|439.74|442.08|439.78|441.93|439.63|12
1735503400000|2024-12-29 20:16:40|442.02|439.72|441.91|439.61|442.02|439.72|441.91|439.61|8
1735503420000|2024-12-29 20:17:00|441.93|439.63|441.94|439.64|441.95|439.65|441.93|439.63|4
1735503430000|2024-12-29 20:17:10|441.93|439.63|442|439.7|442|439.7|441.93|439.63|4
1735503440000|2024-12-29 20:17:20|441.97|439.67|441.96|439.66|441.97|439.67|441.91|439.61|15
1735503450000|2024-12-29 20:17:30|442.06|439.76|442|439.7|442.06|439.76|442|439.7|12
1735503460000|2024-12-29 20:17:40|441.99|439.69|441.96|439.66|442|439.7|441.91|439.61|7
1735503470000|2024-12-29 20:17:50|441.95|439.65|441.91|439.61|441.99|439.69|441.91|439.61|5
1735503480000|2024-12-29 20:18:00|441.94|439.64|441.93|439.63|441.96|439.66|441.92|439.62|13
1735503490000|2024-12-29 20:18:10|441.92|439.62|441.91|439.61|441.94|439.64|441.91|439.61|15
1735503510000|2024-12-29 20:18:30|441.69|439.39|441.47|439.17|441.69|439.39|441.47|439.17|3
1735503520000|2024-12-29 20:18:40|441.48|439.18|441.47|439.17|441.61|439.31|441.45|439.15|21
1735503530000|2024-12-29 20:18:50|441.46|439.16|441.45|439.15|441.46|439.16|441.45|439.15|6
1735503540000|2024-12-29 20:19:00|441.46|439.16|441.46|439.16|441.46|439.16|441.45|439.15|9
1735503550000|2024-12-29 20:19:10|441.45|439.15|441.46|439.16|441.46|439.16|441.45|439.15|4
1735503560000|2024-12-29 20:19:20|441.47|439.17|441.46|439.16|441.47|439.17|441.45|439.15|12
1735503570000|2024-12-29 20:19:30|441.45|439.15|441.43|439.13|441.46|439.16|441.37|439.07|9
1735503580000|2024-12-29 20:19:40|441.44|439.14|441.57|439.27|441.59|439.29|441.44|439.14|7
1735503590000|2024-12-29 20:19:50|441.56|439.26|441.63|439.33|441.63|439.33|441.55|439.25|7
1735503600000|2024-12-29 20:20:00|441.64|439.34|441.81|439.51|441.81|439.51|441.64|439.34|12
1735503610000|2024-12-29 20:20:10|441.83|439.53|441.96|439.66|442.02|439.72|441.83|439.53|12
1735503620000|2024-12-29 20:20:20|441.97|439.67|441.63|439.33|442|439.7|441.63|439.33|16
1735503630000|2024-12-29 20:20:30|441.62|439.32|441.54|439.24|441.63|439.33|441.53|439.23|15
1735503640000|2024-12-29 20:20:40|441.53|439.23|441.4|439.1|441.53|439.23|441.4|439.1|7
1735503650000|2024-12-29 20:20:50|441.37|439.07|441.34|439.04|441.39|439.09|441.34|439.04|14
1735503660000|2024-12-29 20:21:00|441.33|439.03|441.44|439.14|441.56|439.26|441.33|439.03|12
1735503670000|2024-12-29 20:21:10|441.43|439.13|441.24|438.94|441.44|439.14|441.24|438.94|11
1735503680000|2024-12-29 20:21:20|441.26|438.96|441.11|438.81|441.26|438.96|441.08|438.78|12
1735503690000|2024-12-29 20:21:30|441.1|438.8|441.06|438.76|441.11|438.81|441.06|438.76|8
1735503700000|2024-12-29 20:21:40|441.07|438.77|441.12|438.82|441.14|438.84|441.07|438.77|7
1735503710000|2024-12-29 20:21:50|441.11|438.81|441.05|438.75|441.11|438.81|441.04|438.74|9
1735503720000|2024-12-29 20:22:00|441.04|438.74|441.01|438.71|441.04|438.74|441.01|438.71|6
1735503740000|2024-12-29 20:22:20|440.67|438.37|440.59|438.29|440.69|438.39|440.54|438.24|16
1735503750000|2024-12-29 20:22:30|440.6|438.3|440.67|438.37|440.73|438.43|440.6|438.3|18
1735503760000|2024-12-29 20:22:40|440.68|438.38|440.68|438.38|440.7|438.4|440.66|438.36|6
1735503770000|2024-12-29 20:22:50|440.69|438.39|440.7|438.4|440.71|438.41|440.67|438.37|15
1735503780000|2024-12-29 20:23:00|440.67|438.37|440.59|438.29|440.73|438.43|440.59|438.29|15
1735503790000|2024-12-29 20:23:10|440.58|438.28|440.71|438.41|440.71|438.41|440.53|438.23|14
1735503800000|2024-12-29 20:23:20|440.72|438.42|440.72|438.42|440.74|438.44|440.69|438.39|14
1735503810000|2024-12-29 20:23:30|440.73|438.43|440.9|438.6|440.91|438.61|440.72|438.42|15
1735503820000|2024-12-29 20:23:40|440.88|438.58|440.87|438.57|440.91|438.61|440.86|438.56|8
1735503830000|2024-12-29 20:23:50|440.86|438.56|440.85|438.55|440.86|438.56|440.81|438.51|8
1735503840000|2024-12-29 20:24:00|440.86|438.56|440.91|438.61|440.92|438.62|440.86|438.56|6
1735503850000|2024-12-29 20:24:10|440.92|438.62|441.04|438.74|441.09|438.79|440.92|438.62|11
1735503860000|2024-12-29 20:24:20|441.05|438.75|441.74|439.44|441.78|439.48|441.04|438.74|19
1735503870000|2024-12-29 20:24:30|441.72|439.42|441.77|439.47|441.78|439.48|441.7|439.4|6
1735503880000|2024-12-29 20:24:40|441.8|439.5|441.9|439.6|441.92|439.62|441.8|439.5|8
1735503890000|2024-12-29 20:24:50|441.89|439.59|441.71|439.41|441.91|439.61|441.69|439.39|22
1735503900000|2024-12-29 20:25:00|441.7|439.4|441.56|439.26|441.7|439.4|441.56|439.26|14
1735503910000|2024-12-29 20:25:10|441.58|439.28|441.39|439.09|441.58|439.28|441.38|439.08|20
1735503920000|2024-12-29 20:25:20|441.36|439.06|441.34|439.04|441.36|439.06|441.32|439.02|8
1735503930000|2024-12-29 20:25:30|441.33|439.03|441.21|438.91|441.33|439.03|441.2|438.9|10
1735503940000|2024-12-29 20:25:40|441.2|438.9|441.29|438.99|441.34|439.04|441.18|438.88|9
1735503950000|2024-12-29 20:25:50|441.28|438.98|441.27|438.97|441.28|438.98|441.25|438.95|8
1735503960000|2024-12-29 20:26:00|441.26|438.96|441.35|439.05|441.35|439.05|441.25|438.95|11
1735503970000|2024-12-29 20:26:10|441.36|439.06|441.41|439.11|441.42|439.12|441.36|439.06|8
1735503980000|2024-12-29 20:26:20|441.42|439.12|441.37|439.07|441.46|439.16|441.33|439.03|13
1735504000000|2024-12-29 20:26:40|441.38|439.08|441.4|439.1|441.41|439.11|441.38|439.08|6
1735504010000|2024-12-29 20:26:50|441.43|439.13|441.42|439.12|441.43|439.13|441.34|439.04|12
1735504020000|2024-12-29 20:27:00|441.45|439.15|441.61|439.31|441.64|439.34|441.45|439.15|10
1735504030000|2024-12-29 20:27:10|441.63|439.33|441.7|439.4|441.75|439.45|441.63|439.33|11
1735504040000|2024-12-29 20:27:20|441.69|439.39|441.73|439.43|441.73|439.43|441.61|439.31|11
1735504050000|2024-12-29 20:27:30|441.75|439.45|441.89|439.59|441.89|439.59|441.75|439.45|21
1735504060000|2024-12-29 20:27:40|441.91|439.61|441.84|439.54|441.98|439.68|441.81|439.51|21
1735504070000|2024-12-29 20:27:50|441.83|439.53|441.9|439.6|441.9|439.6|441.83|439.53|4
1735504080000|2024-12-29 20:28:00|441.88|439.58|441.75|439.45|441.91|439.61|441.75|439.45|12
1735504090000|2024-12-29 20:28:10|441.71|439.41|441.83|439.53|441.94|439.64|441.69|439.39|15
1735504100000|2024-12-29 20:28:20|441.81|439.51|441.69|439.39|441.81|439.51|441.69|439.39|18
1735504110000|2024-12-29 20:28:30|441.65|439.35|441.65|439.35|441.72|439.42|441.63|439.33|10
1735504120000|2024-12-29 20:28:40|441.64|439.34|441.66|439.36|441.66|439.36|441.61|439.31|6
1735504130000|2024-12-29 20:28:50|441.65|439.35|441.71|439.41|441.72|439.42|441.61|439.31|16
1735504140000|2024-12-29 20:29:00|441.68|439.38|441.67|439.37|441.7|439.4|441.66|439.36|11
1735504150000|2024-12-29 20:29:10|441.66|439.36|441.48|439.18|441.66|439.36|441.47|439.17|16
1735504160000|2024-12-29 20:29:20|441.47|439.17|441.51|439.21|441.52|439.22|441.37|439.07|13
1735504170000|2024-12-29 20:29:30|441.5|439.2|441.5|439.2|441.5|439.2|441.5|439.2|1
1735504180000|2024-12-29 20:29:40|441.52|439.22|441.52|439.22|441.52|439.22|441.52|439.22|1
1735504190000|2024-12-29 20:29:50|441.53|439.23|441.54|439.24|441.57|439.27|441.53|439.23|4
1735504200000|2024-12-29 20:30:00|441.53|439.23|441.39|439.09|441.53|439.23|441.36|439.06|13
1735504210000|2024-12-29 20:30:10|441.4|439.1|441.34|439.04|441.4|439.1|441.32|439.02|12
1735504220000|2024-12-29 20:30:20|441.31|439.01|441.29|438.99|441.33|439.03|441.29|438.99|11
1735504230000|2024-12-29 20:30:30|441.28|438.98|441|438.7|441.29|438.99|441|438.7|16
1735504240000|2024-12-29 20:30:40|441.04|438.74|441.13|438.83|441.14|438.84|441.04|438.74|5
1735504250000|2024-12-29 20:30:50|441.14|438.84|441.27|438.97|441.27|438.97|441.13|438.83|9
1735504260000|2024-12-29 20:31:00|441.3|439|441.4|439.1|441.4|439.1|441.28|438.98|10
1735504270000|2024-12-29 20:31:10|441.38|439.08|441.41|439.11|441.43|439.13|441.35|439.05|9
1735504280000|2024-12-29 20:31:20|441.38|439.08|441.12|438.82|441.38|439.08|441.11|438.81|13
1735504290000|2024-12-29 20:31:30|441.1|438.8|441|438.7|441.1|438.8|440.97|438.67|10
1735504300000|2024-12-29 20:31:40|440.97|438.67|440.84|438.54|441.02|438.72|440.84|438.54|17
1735504310000|2024-12-29 20:31:50|440.85|438.55|440.8|438.5|440.85|438.55|440.8|438.5|9
1735504320000|2024-12-29 20:32:00|440.83|438.53|440.72|438.42|440.83|438.53|440.69|438.39|10
1735504330000|2024-12-29 20:32:10|440.71|438.41|440.69|438.39|440.73|438.43|440.53|438.23|21
1735504340000|2024-12-29 20:32:20|440.71|438.41|440.57|438.27|440.71|438.41|440.55|438.25|13
1735504350000|2024-12-29 20:32:30|440.59|438.29|440.57|438.27|440.59|438.29|440.57|438.27|4
1735504360000|2024-12-29 20:32:40|440.58|438.28|440.8|438.5|440.85|438.55|440.58|438.28|7
1735504370000|2024-12-29 20:32:50|440.85|438.55|440.76|438.46|440.9|438.6|440.76|438.46|13
1735504380000|2024-12-29 20:33:00|440.75|438.45|440.87|438.57|440.87|438.57|440.75|438.45|5
1735504390000|2024-12-29 20:33:10|440.83|438.53|440.64|438.34|440.83|438.53|440.64|438.34|13
1735504400000|2024-12-29 20:33:20|440.63|438.33|440.58|438.28|440.63|438.33|440.53|438.23|9
1735504410000|2024-12-29 20:33:30|440.54|438.24|440.69|438.39|440.69|438.39|440.54|438.24|5
1735504420000|2024-12-29 20:33:40|440.78|438.48|440.79|438.49|440.79|438.49|440.75|438.45|6
1735504430000|2024-12-29 20:33:50|440.77|438.47|442.27|436.97|442.29|438.47|440.77|436.96|8
1735504440000|2024-12-29 20:34:00|442.29|436.99|442.27|436.97|442.29|436.99|442.27|436.97|2
1735504450000|2024-12-29 20:34:10|442.24|436.94|442.15|436.85|442.25|436.95|442.15|436.85|8
1735504460000|2024-12-29 20:34:20|442.14|436.84|442.03|436.73|442.14|436.84|441.99|436.69|12
1735504470000|2024-12-29 20:34:30|442.02|436.72|441.96|436.66|442.02|436.72|441.95|436.65|9
1735504480000|2024-12-29 20:34:40|441.95|436.65|441.95|436.65|441.95|436.65|441.93|436.63|3
1735504490000|2024-12-29 20:34:50|441.93|436.63|441.7|436.4|441.93|436.63|441.69|436.39|17
1735504500000|2024-12-29 20:35:00|441.72|436.42|441.66|436.36|441.81|436.51|441.64|436.34|12
1735504510000|2024-12-29 20:35:10|441.65|436.35|441.66|436.36|441.66|436.36|441.63|436.33|5
1735504520000|2024-12-29 20:35:20|441.65|436.35|441.64|436.34|441.66|436.36|441.64|436.34|10
1735504530000|2024-12-29 20:35:30|441.63|436.33|441.67|436.37|441.67|436.37|441.61|436.31|16
1735504540000|2024-12-29 20:35:40|441.68|436.38|441.74|436.44|441.78|436.48|441.68|436.38|8
1735504550000|2024-12-29 20:35:50|441.75|436.45|441.8|436.5|441.81|436.51|441.73|436.43|11
1735504560000|2024-12-29 20:36:00|441.81|436.51|442.03|436.73|442.04|436.74|441.81|436.51|13
1735504570000|2024-12-29 20:36:10|442.05|436.75|442.08|436.78|442.08|436.78|442.03|436.73|9
1735504580000|2024-12-29 20:36:20|442.04|436.74|441.86|436.56|442.06|436.76|441.82|436.52|12
1735504590000|2024-12-29 20:36:30|441.83|436.53|441.89|436.59|441.91|436.61|441.78|436.48|14
1735504600000|2024-12-29 20:36:40|441.9|436.6|442.06|436.76|442.06|436.76|441.9|436.6|9
1735504610000|2024-12-29 20:36:50|442.05|436.75|441.81|436.51|442.05|436.75|441.81|436.51|11
1735504620000|2024-12-29 20:37:00|441.8|436.5|441.76|436.46|441.81|436.51|441.74|436.44|9
1735504630000|2024-12-29 20:37:10|441.82|436.52|441.91|436.61|441.97|436.67|441.82|436.52|7
1735504640000|2024-12-29 20:37:20|441.9|436.6|441.91|436.61|441.93|436.63|441.74|436.44|17
1735504650000|2024-12-29 20:37:30|441.92|436.62|441.99|436.69|441.99|436.69|441.92|436.62|9
1735504660000|2024-12-29 20:37:40|442|436.7|442.09|436.79|442.11|436.81|442|436.7|8
1735504670000|2024-12-29 20:37:50|442.1|436.8|442.06|436.76|442.17|436.87|442.06|436.76|9
1735504680000|2024-12-29 20:38:00|442.03|436.73|442|436.7|442.05|436.75|441.99|436.69|10
1735504690000|2024-12-29 20:38:10|442.01|436.71|441.95|436.65|442.01|436.71|441.87|436.57|16
1735504700000|2024-12-29 20:38:20|441.96|436.66|442|436.7|442.06|436.76|441.96|436.66|16
1735504710000|2024-12-29 20:38:30|442.02|436.72|442|436.7|442.02|436.72|441.95|436.65|14
1735504720000|2024-12-29 20:38:40|442.01|436.71|442.07|436.77|442.1|436.8|442.01|436.71|5
1735504730000|2024-12-29 20:38:50|442.06|436.76|442.1|436.8|442.22|436.92|442.03|436.73|15
1735504740000|2024-12-29 20:39:00|442.07|436.77|442.23|436.93|442.23|436.93|442.01|436.71|14
1735504750000|2024-12-29 20:39:10|442.18|436.88|442.13|436.83|442.2|436.9|442.12|436.82|14
1735504760000|2024-12-29 20:39:20|442.14|436.84|442.18|436.88|442.19|436.89|442.14|436.84|5
1735504770000|2024-12-29 20:39:30|442.16|436.86|442.18|436.88|442.18|436.88|442.12|436.82|11
1735504780000|2024-12-29 20:39:40|442.19|436.89|442.13|436.83|442.19|436.89|442.12|436.82|10
1735504790000|2024-12-29 20:39:50|442.14|436.84|442.24|436.94|442.24|436.94|442.14|436.84|8
1735504800000|2024-12-29 20:40:00|442.25|436.95|442.31|437.01|442.33|437.03|442.25|436.95|17
1735504810000|2024-12-29 20:40:10|442.33|437.03|442.57|437.27|442.6|437.3|442.33|437.03|13
1735504820000|2024-12-29 20:40:20|442.52|437.22|442.59|437.29|442.59|437.29|442.52|437.22|5
1735504830000|2024-12-29 20:40:30|442.61|437.31|442.71|437.41|442.75|437.45|442.61|437.31|13
1735504840000|2024-12-29 20:40:40|442.72|437.42|442.71|437.41|442.74|437.44|442.69|437.39|8
1735504850000|2024-12-29 20:40:50|442.7|437.4|442.66|437.36|442.7|437.4|442.63|437.33|9
1735504860000|2024-12-29 20:41:00|442.68|437.38|442.49|437.19|442.69|437.39|442.47|437.17|23
1735504870000|2024-12-29 20:41:10|442.5|437.2|442.64|437.34|442.64|437.34|442.48|437.18|10
1735504880000|2024-12-29 20:41:20|442.66|437.36|442.63|437.33|442.71|437.41|442.62|437.32|18
1735504890000|2024-12-29 20:41:30|442.64|437.34|442.64|437.34|442.69|437.39|442.58|437.28|15
1735504900000|2024-12-29 20:41:40|442.66|437.36|442.71|437.41|442.71|437.41|442.66|437.36|6
1735504910000|2024-12-29 20:41:50|442.74|437.44|442.71|437.41|442.76|437.46|442.71|437.41|7
1735504920000|2024-12-29 20:42:00|442.7|437.4|442.81|437.51|442.81|437.51|442.64|437.34|16
1735504930000|2024-12-29 20:42:10|442.86|437.56|443.04|437.74|443.04|437.74|442.86|437.56|7
1735504940000|2024-12-29 20:42:20|443.05|437.75|443.08|437.78|443.08|437.78|443.05|437.75|5
1735504950000|2024-12-29 20:42:30|443.09|437.79|443.24|437.94|443.24|437.94|443.07|437.77|16
1735504960000|2024-12-29 20:42:40|443.23|437.93|443.17|437.87|443.23|437.93|443.17|437.87|4
1735504970000|2024-12-29 20:42:50|443.16|437.86|443.26|437.96|443.26|437.96|443.15|437.85|7
1735504980000|2024-12-29 20:43:00|443.27|437.97|443.34|438.04|443.34|438.04|443.27|437.97|6
1735504990000|2024-12-29 20:43:10|443.32|438.02|443.28|437.98|443.32|438.02|443.23|437.93|12
1735505000000|2024-12-29 20:43:20|443.27|437.97|443.25|437.95|443.28|437.98|443.25|437.95|9
1735505010000|2024-12-29 20:43:30|443.26|437.96|443.21|437.91|443.27|437.97|443.2|437.9|14
1735505020000|2024-12-29 20:43:40|443.24|437.94|443.31|438.01|443.31|438.01|443.23|437.93|11
1735505040000|2024-12-29 20:44:00|443.29|437.99|443.32|438.02|443.32|438.02|443.28|437.98|4
1735505050000|2024-12-29 20:44:10|443.3|438|443.29|437.99|443.31|438.01|443.28|437.98|7
1735505060000|2024-12-29 20:44:20|443.3|438|443.46|438.16|443.46|438.16|443.3|438|6
1735505070000|2024-12-29 20:44:30|443.48|438.18|443.5|438.2|443.5|438.2|443.48|438.18|3
1735505080000|2024-12-29 20:44:40|443.49|438.19|443.49|438.19|443.49|438.19|443.49|438.19|1
1735505090000|2024-12-29 20:44:50|443.48|438.18|443.49|438.19|443.49|438.19|443.48|438.18|2
1735505100000|2024-12-29 20:45:00|443.5|438.2|443.4|438.1|443.5|438.2|443.39|438.09|11
1735505110000|2024-12-29 20:45:10|443.39|438.09|443.57|438.27|443.57|438.27|443.39|438.09|11
1735505120000|2024-12-29 20:45:20|443.58|438.28|443.85|438.55|443.85|438.55|443.58|438.28|21
1735505130000|2024-12-29 20:45:30|443.86|438.56|443.89|438.59|444.07|438.77|443.86|438.56|21
1735505140000|2024-12-29 20:45:40|443.9|438.6|443.93|438.63|443.96|438.66|443.9|438.6|14
1735505150000|2024-12-29 20:45:50|443.92|438.62|443.85|438.55|443.92|438.62|443.83|438.53|13
1735505160000|2024-12-29 20:46:00|443.83|438.53|443.91|438.61|443.98|438.68|443.74|438.44|18
1735505170000|2024-12-29 20:46:10|443.9|438.6|444.13|438.83|444.16|438.86|443.88|438.58|15
1735505180000|2024-12-29 20:46:20|444.12|438.82|444.07|438.77|444.12|438.82|443.96|438.66|16
1735505190000|2024-12-29 20:46:30|444.08|438.78|444.08|438.78|444.11|438.81|444.08|438.78|8
1735505200000|2024-12-29 20:46:40|444.06|438.76|444.05|438.75|444.06|438.76|443.94|438.64|15
1735505210000|2024-12-29 20:46:50|444.04|438.74|444.24|438.94|444.24|438.94|444.04|438.74|7
1735505220000|2024-12-29 20:47:00|444.29|438.99|444.08|438.78|444.29|438.99|444.08|438.78|18
1735505230000|2024-12-29 20:47:10|444.07|438.77|444.25|438.95|444.29|438.99|444.07|438.77|10
1735505240000|2024-12-29 20:47:20|444.26|438.96|444.39|439.09|444.52|439.22|444.26|438.96|18
1735505250000|2024-12-29 20:47:30|444.38|439.08|444.37|439.07|444.39|439.09|444.35|439.05|9
1735505260000|2024-12-29 20:47:40|444.39|439.09|444.5|439.2|444.53|439.23|444.39|439.09|12
1735505270000|2024-12-29 20:47:50|444.53|439.23|444.49|439.19|444.55|439.25|444.49|439.19|5
1735505280000|2024-12-29 20:48:00|444.44|439.14|444.47|439.17|444.6|439.3|444.44|439.14|18
1735505290000|2024-12-29 20:48:10|444.48|439.18|444.36|439.06|444.48|439.18|444.36|439.06|9
1735505300000|2024-12-29 20:48:20|444.35|439.05|444.13|438.83|444.35|439.05|444.11|438.81|17
1735505310000|2024-12-29 20:48:30|444.12|438.82|444.17|438.87|444.19|438.89|444.12|438.82|4
1735505320000|2024-12-29 20:48:40|444.19|438.89|444.2|438.9|444.2|438.9|444.14|438.84|10
1735505330000|2024-12-29 20:48:50|444.17|438.87|444.12|438.82|444.2|438.9|444.09|438.79|15
1735505340000|2024-12-29 20:49:00|444.11|438.81|443.88|438.58|444.11|438.81|443.85|438.55|17
1735505350000|2024-12-29 20:49:10|443.93|438.63|443.75|438.45|443.93|438.63|443.64|438.34|15
1735505360000|2024-12-29 20:49:20|443.74|438.44|443.74|438.44|443.74|438.44|443.69|438.39|3
1735505370000|2024-12-29 20:49:30|443.83|438.53|443.89|438.59|443.96|438.66|443.83|438.53|8
1735505380000|2024-12-29 20:49:40|443.86|438.56|443.91|438.61|443.95|438.65|443.86|438.56|5
1735505390000|2024-12-29 20:49:50|443.88|438.58|443.92|438.62|443.95|438.65|443.85|438.55|8
1735505400000|2024-12-29 20:50:00|443.89|438.59|443.92|438.62|444.01|438.71|443.89|438.59|16
1735505410000|2024-12-29 20:50:10|443.91|438.61|443.97|438.67|443.98|438.68|443.84|438.54|12
1735505420000|2024-12-29 20:50:20|443.95|438.65|443.89|438.59|443.98|438.68|443.81|438.51|8
1735505430000|2024-12-29 20:50:30|443.91|438.61|443.98|438.68|443.98|438.68|443.82|438.52|10
1735505440000|2024-12-29 20:50:40|443.99|438.69|443.99|438.69|443.99|438.69|443.91|438.61|14
1735505450000|2024-12-29 20:50:50|443.97|438.67|444|438.7|444|438.7|443.97|438.67|2
1735505460000|2024-12-29 20:51:00|443.98|438.68|443.99|438.69|443.99|438.69|443.98|438.68|2
1735505470000|2024-12-29 20:51:10|444|438.7|444.1|438.8|444.12|438.82|444|438.7|6
1735505480000|2024-12-29 20:51:20|444.19|438.89|444.18|438.88|444.21|438.91|444.14|438.84|10
1735505490000|2024-12-29 20:51:30|444.13|438.83|444.2|438.9|444.23|438.93|444.13|438.83|6
1735505500000|2024-12-29 20:51:40|444.21|438.91|444.3|439|444.36|439.06|444.21|438.91|12
1735505510000|2024-12-29 20:51:50|444.33|439.03|444.44|439.14|444.44|439.14|444.31|439.01|14
1735505520000|2024-12-29 20:52:00|444.45|439.15|444.63|439.33|444.64|439.34|444.37|439.07|21
1735505530000|2024-12-29 20:52:10|444.59|439.29|444.43|439.13|444.6|439.3|444.43|439.13|21
1735505540000|2024-12-29 20:52:20|444.44|439.14|444.4|439.1|444.44|439.14|444.38|439.08|10
1735505550000|2024-12-29 20:52:30|444.39|439.09|444.34|439.04|444.39|439.09|444.34|439.04|8
1735505560000|2024-12-29 20:52:40|444.32|439.02|444.33|439.03|444.41|439.11|444.28|438.98|14
1735505570000|2024-12-29 20:52:50|444.35|439.05|444.31|439.01|444.35|439.05|444.3|439|10
1735505580000|2024-12-29 20:53:00|444.32|439.02|444.31|439.01|444.39|439.09|444.29|438.99|11
1735505590000|2024-12-29 20:53:10|444.34|439.04|444.29|438.99|444.34|439.04|444.24|438.94|9
1735505600000|2024-12-29 20:53:20|444.33|439.03|444.29|438.99|444.36|439.06|444.28|438.98|17
1735505610000|2024-12-29 20:53:30|444.33|439.03|444.26|438.96|444.33|439.03|444.26|438.96|6
1735505630000|2024-12-29 20:53:50|444.28|438.98|444.27|438.97|444.35|439.05|444.27|438.97|7
1735505640000|2024-12-29 20:54:00|444.25|438.95|444.36|439.06|444.36|439.06|444.22|438.92|8
1735505650000|2024-12-29 20:54:10|444.35|439.05|444.31|439.01|444.35|439.05|444.31|439.01|3
1735505660000|2024-12-29 20:54:20|444.32|439.02|444.36|439.06|444.36|439.06|444.32|439.02|2
1735505670000|2024-12-29 20:54:30|444.38|439.08|444.38|439.08|444.39|439.09|444.33|439.03|9
1735505680000|2024-12-29 20:54:40|444.37|439.07|444.5|439.2|444.51|439.21|444.37|439.07|7
1735505690000|2024-12-29 20:54:50|444.49|439.19|444.47|439.17|444.5|439.2|444.47|439.17|7
1735505700000|2024-12-29 20:55:00|444.42|439.12|444.36|439.06|444.43|439.13|444.29|438.99|14
1735505710000|2024-12-29 20:55:10|444.38|439.08|444.48|439.18|444.48|439.18|444.38|439.08|12
1735505720000|2024-12-29 20:55:20|444.44|439.14|444.42|439.12|444.44|439.14|444.4|439.1|8
1735505730000|2024-12-29 20:55:30|444.41|439.11|444.5|439.2|444.5|439.2|444.4|439.1|4
1735505740000|2024-12-29 20:55:40|444.54|439.24|444.56|439.26|444.56|439.26|444.54|439.24|3
1735505750000|2024-12-29 20:55:50|444.6|439.3|444.65|439.35|444.65|439.35|444.6|439.3|4
1735505760000|2024-12-29 20:56:00|444.66|439.36|444.75|439.45|444.75|439.45|444.66|439.36|5
1735505770000|2024-12-29 20:56:10|444.74|439.44|444.88|439.58|444.89|439.59|444.72|439.42|12
1735505780000|2024-12-29 20:56:20|444.87|439.57|444.85|439.55|444.9|439.6|444.85|439.55|7
1735505790000|2024-12-29 20:56:30|444.83|439.53|444.77|439.47|444.84|439.54|444.77|439.47|9
1735505810000|2024-12-29 20:56:50|444.78|439.48|444.81|439.51|444.83|439.53|444.78|439.48|6
1735505820000|2024-12-29 20:57:00|444.83|439.53|444.85|439.55|444.89|439.59|444.83|439.53|10
1735505830000|2024-12-29 20:57:10|444.84|439.54|444.84|439.54|444.85|439.55|444.82|439.52|6
1735505840000|2024-12-29 20:57:20|444.86|439.56|444.89|439.59|444.9|439.6|444.86|439.56|6
1735505850000|2024-12-29 20:57:30|444.9|439.6|444.95|439.65|444.98|439.68|444.9|439.6|8
1735505860000|2024-12-29 20:57:40|444.98|439.68|444.98|439.68|444.99|439.69|444.97|439.67|5
1735505870000|2024-12-29 20:57:50|444.99|439.69|445.1|439.8|445.18|439.88|444.99|439.69|18
1735505880000|2024-12-29 20:58:00|445.08|439.78|445.17|439.87|445.17|439.87|445.07|439.77|12
1735505890000|2024-12-29 20:58:10|445.16|439.86|445.26|439.96|445.26|439.96|445.16|439.86|10
1735505900000|2024-12-29 20:58:20|445.3|440|445.52|440.22|445.52|440.22|445.3|440|3
1735505910000|2024-12-29 20:58:30|445.53|440.23|445.35|440.05|445.53|440.23|445.35|440.05|13
1735505920000|2024-12-29 20:58:40|445.37|440.07|445.4|440.1|445.42|440.12|445.36|440.06|8
1735505930000|2024-12-29 20:58:50|445.39|440.09|445.36|440.06|445.39|440.09|445.36|440.06|3
1735505940000|2024-12-29 20:59:00|445.42|440.12|445.46|440.16|445.47|440.17|445.41|440.11|10
1735505950000|2024-12-29 20:59:10|445.45|440.15|445.4|440.1|445.45|440.15|445.38|440.08|14
1735505960000|2024-12-29 20:59:20|445.39|440.09|445.37|440.07|445.39|440.09|445.37|440.07|3
1735505970000|2024-12-29 20:59:30|445.36|440.06|445.47|440.17|445.48|440.18|445.34|440.04|5
1735505980000|2024-12-29 20:59:40|445.44|440.14|445.39|440.09|445.47|440.17|445.39|440.09|7
1735505990000|2024-12-29 20:59:50|445.4|440.1|445.36|440.06|445.4|440.1|445.34|440.04|13
1735506000000|2024-12-29 21:00:00|445.34|440.04|445.15|439.85|445.34|440.04|445.11|439.81|16
1735506010000|2024-12-29 21:00:10|445.18|439.88|445.11|439.81|445.18|439.88|445.11|439.81|9
1735506020000|2024-12-29 21:00:20|445.13|439.83|445.29|439.99|445.32|440.02|445.13|439.83|7
1735506030000|2024-12-29 21:00:30|445.27|439.97|445.27|439.97|445.27|439.97|445.27|439.97|1
1735506040000|2024-12-29 21:00:40|445.23|439.93|445.17|439.87|445.23|439.93|445.11|439.81|9
1735506050000|2024-12-29 21:00:50|445.18|439.88|445.11|439.81|445.22|439.92|445.09|439.79|13
1735506060000|2024-12-29 21:01:00|445.1|439.8|444.99|439.69|445.1|439.8|444.8|439.5|20
1735506070000|2024-12-29 21:01:10|444.96|439.66|445.01|439.71|445.01|439.71|444.9|439.6|12
1735506080000|2024-12-29 21:01:20|445.06|439.76|445.31|440.01|445.31|440.01|445.06|439.76|10
1735506090000|2024-12-29 21:01:30|445.32|440.02|445.25|439.95|445.34|440.04|445.24|439.94|9
1735506100000|2024-12-29 21:01:40|445.24|439.94|445.13|439.83|445.24|439.94|445.13|439.83|11
1735506110000|2024-12-29 21:01:50|445.12|439.82|445.04|439.74|445.14|439.84|445.04|439.74|14
1735506120000|2024-12-29 21:02:00|445.03|439.73|445.02|439.72|445.07|439.77|444.97|439.67|11
1735506130000|2024-12-29 21:02:10|445.01|439.71|445.28|439.98|445.28|439.98|445|439.7|13
1735506140000|2024-12-29 21:02:20|445.3|440|445.45|440.15|445.45|440.15|445.3|440|13
1735506150000|2024-12-29 21:02:30|445.44|440.14|445.54|440.24|445.54|440.24|445.44|440.14|8
1735506160000|2024-12-29 21:02:40|445.55|440.25|445.6|440.3|445.67|440.37|445.55|440.25|10
1735506170000|2024-12-29 21:02:50|445.67|440.37|445.76|440.46|445.85|440.55|445.67|440.37|11
1735506180000|2024-12-29 21:03:00|445.77|440.47|445.79|440.49|445.88|440.58|445.76|440.46|14
1735506190000|2024-12-29 21:03:10|445.76|440.46|445.89|440.59|445.89|440.59|445.73|440.43|11
1735506200000|2024-12-29 21:03:20|445.9|440.6|445.85|440.55|445.91|440.61|445.85|440.55|8
1735506210000|2024-12-29 21:03:30|445.8|440.5|445.89|440.59|445.92|440.62|445.8|440.5|12
1735506220000|2024-12-29 21:03:40|445.88|440.58|445.83|440.53|445.88|440.58|445.83|440.53|14
1735506230000|2024-12-29 21:03:50|445.82|440.52|445.84|440.54|445.84|440.54|445.81|440.51|4
1735506240000|2024-12-29 21:04:00|445.8|440.5|445.99|440.69|446.01|440.71|445.8|440.5|16
1735506250000|2024-12-29 21:04:10|445.98|440.68|445.81|440.51|445.98|440.68|445.78|440.48|14
1735506260000|2024-12-29 21:04:20|445.8|440.5|445.84|440.54|445.85|440.55|445.78|440.48|9
1735506270000|2024-12-29 21:04:30|445.86|440.56|445.91|440.61|445.91|440.61|445.86|440.56|5
1735506280000|2024-12-29 21:04:40|445.85|440.55|445.85|440.55|445.87|440.57|445.83|440.53|7
1735506290000|2024-12-29 21:04:50|445.89|440.59|445.94|440.64|445.94|440.64|445.89|440.59|5
1735506300000|2024-12-29 21:05:00|445.92|440.62|445.76|440.46|445.94|440.64|445.76|440.46|13
1735506310000|2024-12-29 21:05:10|445.77|440.47|445.79|440.49|445.79|440.49|445.69|440.39|14
1735506320000|2024-12-29 21:05:20|445.8|440.5|445.92|440.62|445.93|440.63|445.79|440.49|12
1735506330000|2024-12-29 21:05:30|445.9|440.6|445.79|440.49|445.91|440.61|445.79|440.49|15
1735506340000|2024-12-29 21:05:40|445.78|440.48|445.85|440.55|445.86|440.56|445.76|440.46|16
1735506350000|2024-12-29 21:05:50|445.84|440.54|445.86|440.56|445.87|440.57|445.82|440.52|12
1735506360000|2024-12-29 21:06:00|445.85|440.55|445.9|440.6|445.9|440.6|445.71|440.41|17
1735506370000|2024-12-29 21:06:10|445.89|440.59|445.87|440.57|445.89|440.59|445.83|440.53|11
1735506380000|2024-12-29 21:06:20|445.86|440.56|445.75|440.45|445.86|440.56|445.75|440.45|19
1735506390000|2024-12-29 21:06:30|445.69|440.39|445.67|440.37|445.7|440.4|445.63|440.33|15
1735506400000|2024-12-29 21:06:40|445.68|440.38|445.7|440.4|445.7|440.4|445.65|440.35|4
1735506410000|2024-12-29 21:06:50|445.66|440.36|445.66|440.36|445.72|440.42|445.66|440.36|10
1735506420000|2024-12-29 21:07:00|445.65|440.35|445.8|440.5|445.8|440.5|445.62|440.32|15
1735506430000|2024-12-29 21:07:10|445.84|440.54|445.86|440.56|445.89|440.59|445.84|440.54|11
1735506440000|2024-12-29 21:07:20|445.85|440.55|445.83|440.53|445.85|440.55|445.83|440.53|2
1735506450000|2024-12-29 21:07:30|445.86|440.56|445.81|440.51|445.86|440.56|445.72|440.42|14
1735506460000|2024-12-29 21:07:40|445.82|440.52|445.88|440.58|445.88|440.58|445.77|440.47|10
1735506470000|2024-12-29 21:07:50|445.94|440.64|445.92|440.62|445.94|440.64|445.92|440.62|3
1735506480000|2024-12-29 21:08:00|445.91|440.61|445.32|440.02|445.92|440.62|445.32|440.02|8
1735506490000|2024-12-29 21:08:10|445.31|440.01|445.08|439.78|445.31|440.01|445.08|439.78|13
1735506500000|2024-12-29 21:08:20|445.11|439.81|445.24|439.94|445.27|439.97|445.1|439.8|9
1735506510000|2024-12-29 21:08:30|445.23|439.93|445.08|439.78|445.23|439.93|445.02|439.72|13
1735506520000|2024-12-29 21:08:40|445.07|439.77|445|439.7|445.07|439.77|445|439.7|10
1735506530000|2024-12-29 21:08:50|445.03|439.73|444.96|439.66|445.05|439.75|444.96|439.66|7
1735506540000|2024-12-29 21:09:00|444.95|439.65|444.86|439.56|445.08|439.78|444.86|439.56|15
1735506550000|2024-12-29 21:09:10|444.85|439.55|444.91|439.61|444.93|439.63|444.84|439.54|6
1735506560000|2024-12-29 21:09:20|444.9|439.6|444.93|439.63|444.93|439.63|444.84|439.54|7
1735506570000|2024-12-29 21:09:30|444.91|439.61|444.92|439.62|444.94|439.64|444.91|439.61|6
1735506580000|2024-12-29 21:09:40|444.93|439.63|445|439.7|445.03|439.73|444.93|439.63|9
1735506590000|2024-12-29 21:09:50|444.99|439.69|445.01|439.71|445.03|439.73|444.99|439.69|4
1735506600000|2024-12-29 21:10:00|444.98|439.68|444.91|439.61|445|439.7|444.91|439.61|7
1735506610000|2024-12-29 21:10:10|444.92|439.62|445|439.7|445.06|439.76|444.92|439.62|9
1735506620000|2024-12-29 21:10:20|444.99|439.69|444.93|439.63|444.99|439.69|444.93|439.63|5
1735506630000|2024-12-29 21:10:30|444.9|439.6|445.04|439.74|445.05|439.75|444.79|439.49|19
1735506640000|2024-12-29 21:10:40|445.03|439.73|444.98|439.68|445.03|439.73|444.92|439.62|10
1735506650000|2024-12-29 21:10:50|445.01|439.71|444.99|439.69|445.01|439.71|444.99|439.69|3
1735506660000|2024-12-29 21:11:00|444.98|439.68|445.08|439.78|445.09|439.79|444.98|439.68|4
1735506670000|2024-12-29 21:11:10|445.09|439.79|445.19|439.89|445.19|439.89|445.09|439.79|2
1735506680000|2024-12-29 21:11:20|445.2|439.9|445.24|439.94|445.25|439.95|445.2|439.9|5
1735506690000|2024-12-29 21:11:30|445.23|439.93|445.22|439.92|445.23|439.93|445.2|439.9|4
1735506700000|2024-12-29 21:11:40|445.21|439.91|445.1|439.8|445.22|439.92|445.1|439.8|10
1735506710000|2024-12-29 21:11:50|445.09|439.79|445|439.7|445.09|439.79|444.99|439.69|7
1735506720000|2024-12-29 21:12:00|445.03|439.73|445.03|439.73|445.03|439.73|445.03|439.73|1
1735506730000|2024-12-29 21:12:10|445|439.7|444.93|439.63|445|439.7|444.92|439.62|7
1735506740000|2024-12-29 21:12:20|444.92|439.62|444.99|439.69|444.99|439.69|444.92|439.62|2
1735506750000|2024-12-29 21:12:30|444.98|439.68|444.98|439.68|444.98|439.68|444.98|439.68|1
1735506760000|2024-12-29 21:12:40|444.96|439.66|444.82|439.52|444.96|439.66|444.81|439.51|13
1735506770000|2024-12-29 21:12:50|444.83|439.53|444.74|439.44|444.83|439.53|444.52|439.22|14
1735506780000|2024-12-29 21:13:00|444.68|439.38|444.5|439.2|444.73|439.43|444.44|439.14|18
1735506790000|2024-12-29 21:13:10|444.52|439.22|444.19|438.89|444.52|439.22|444.19|438.89|18
1735506800000|2024-12-29 21:13:20|444.17|438.87|444.15|438.85|444.28|438.98|444.11|438.81|17
1735506810000|2024-12-29 21:13:30|444.1|438.8|444.11|438.81|444.16|438.86|444.05|438.75|15
1735506820000|2024-12-29 21:13:40|444.1|438.8|444.14|438.84|444.16|438.86|444.1|438.8|6
1735506830000|2024-12-29 21:13:50|444.15|438.85|444.25|438.95|444.26|438.96|444.15|438.85|8
1735506840000|2024-12-29 21:14:00|444.26|438.96|444.29|438.99|444.3|439|444.25|438.95|6
1735506850000|2024-12-29 21:14:10|444.32|439.02|444.26|438.96|444.37|439.07|444.26|438.96|10
1735506860000|2024-12-29 21:14:20|444.29|438.99|444.3|439|444.3|439|444.27|438.97|5
1735506870000|2024-12-29 21:14:30|444.29|438.99|444.46|439.16|444.46|439.16|444.29|438.99|8
1735506880000|2024-12-29 21:14:40|444.45|439.15|444.54|439.24|444.56|439.26|444.45|439.15|7
1735506890000|2024-12-29 21:14:50|444.56|439.26|444.57|439.27|444.6|439.3|444.55|439.25|5
1735506900000|2024-12-29 21:15:00|444.56|439.26|444.61|439.31|444.61|439.31|444.54|439.24|9
1735506910000|2024-12-29 21:15:10|444.62|439.32|444.74|439.44|444.76|439.46|444.62|439.32|6
1735506920000|2024-12-29 21:15:20|444.7|439.4|444.54|439.24|444.7|439.4|444.54|439.24|10
1735506930000|2024-12-29 21:15:30|444.56|439.26|444.59|439.29|444.59|439.29|444.54|439.24|6
1735506940000|2024-12-29 21:15:40|444.64|439.34|444.68|439.38|444.68|439.38|444.64|439.34|3
1735506950000|2024-12-29 21:15:50|444.66|439.36|444.68|439.38|444.68|439.38|444.65|439.35|4
1735506960000|2024-12-29 21:16:00|444.64|439.34|444.5|439.2|444.66|439.36|444.5|439.2|9
1735506970000|2024-12-29 21:16:10|444.51|439.21|444.7|439.4|444.7|439.4|444.49|439.19|11
1735506980000|2024-12-29 21:16:20|444.68|439.38|444.62|439.32|444.68|439.38|444.62|439.32|7
1735506990000|2024-12-29 21:16:30|444.57|439.27|444.65|439.35|444.67|439.37|444.55|439.25|13
1735507000000|2024-12-29 21:16:40|444.61|439.31|444.59|439.29|444.61|439.31|444.56|439.26|12
1735507010000|2024-12-29 21:16:50|444.6|439.3|444.62|439.32|444.64|439.34|444.6|439.3|8
1735507020000|2024-12-29 21:17:00|444.64|439.34|444.47|439.17|444.64|439.34|444.47|439.17|12
1735507030000|2024-12-29 21:17:10|444.43|439.13|444.29|438.99|444.43|439.13|444.29|438.99|12
1735507040000|2024-12-29 21:17:20|444.31|439.01|444.15|438.85|444.31|439.01|444.15|438.85|10
1735507050000|2024-12-29 21:17:30|444.14|438.84|444.31|439.01|444.31|439.01|444.14|438.84|10
1735507060000|2024-12-29 21:17:40|444.32|439.02|444.32|439.02|444.35|439.05|444.29|438.99|9
1735507070000|2024-12-29 21:17:50|444.37|439.07|444.31|439.01|444.41|439.11|444.31|439.01|12
1735507080000|2024-12-29 21:18:00|444.3|439|444.33|439.03|444.35|439.05|444.29|438.99|11
1735507090000|2024-12-29 21:18:10|444.35|439.05|444.3|439|444.35|439.05|444.28|438.98|8
1735507100000|2024-12-29 21:18:20|444.25|438.95|444.3|439|444.36|439.06|444.25|438.95|16
1735507110000|2024-12-29 21:18:30|444.28|438.98|444.28|438.98|444.3|439|444.28|438.98|5
1735507120000|2024-12-29 21:18:40|444.29|438.99|444.28|438.98|444.3|439|444.25|438.95|8
1735507130000|2024-12-29 21:18:50|444.29|438.99|444.3|439|444.3|439|444.26|438.96|4
1735507140000|2024-12-29 21:19:00|444.28|438.98|444.31|439.01|444.31|439.01|444.25|438.95|8
1735507150000|2024-12-29 21:19:10|444.33|439.03|444.39|439.09|444.4|439.1|444.33|439.03|9
1735507160000|2024-12-29 21:19:20|444.37|439.07|444.39|439.09|444.42|439.12|444.31|439.01|10
1735507170000|2024-12-29 21:19:30|444.4|439.1|444.49|439.19|444.49|439.19|444.4|439.1|7
1735507190000|2024-12-29 21:19:50|444.52|439.22|444.67|439.37|444.67|439.37|444.52|439.22|7
1735507200000|2024-12-29 21:20:00|444.69|439.39|444.65|439.35|444.69|439.39|444.63|439.33|9
1735507210000|2024-12-29 21:20:10|444.66|439.36|444.74|439.44|444.74|439.44|444.66|439.36|4
1735507220000|2024-12-29 21:20:20|444.71|439.41|444.69|439.39|444.71|439.41|444.66|439.36|9
1735507230000|2024-12-29 21:20:30|444.66|439.36|444.74|439.44|444.74|439.44|444.59|439.29|14
1735507240000|2024-12-29 21:20:40|444.76|439.46|444.61|439.31|444.76|439.46|444.61|439.31|12
1735507250000|2024-12-29 21:20:50|444.64|439.34|444.57|439.27|444.64|439.34|444.57|439.27|6
1735507260000|2024-12-29 21:21:00|444.59|439.29|444.64|439.34|444.64|439.34|444.56|439.26|11
1735507270000|2024-12-29 21:21:10|444.61|439.31|444.4|439.1|444.61|439.31|444.4|439.1|20
1735507280000|2024-12-29 21:21:20|444.37|439.07|444.36|439.06|444.37|439.07|444.36|439.06|2
1735507290000|2024-12-29 21:21:30|444.37|439.07|444.33|439.03|444.39|439.09|444.32|439.02|8
1735507300000|2024-12-29 21:21:40|444.31|439.01|444.18|438.88|444.31|439.01|444.17|438.87|8
1735507310000|2024-12-29 21:21:50|444.19|438.89|444.28|438.98|444.28|438.98|444.19|438.89|5
1735507320000|2024-12-29 21:22:00|444.25|438.95|444.19|438.89|444.27|438.97|444.16|438.86|9
1735507340000|2024-12-29 21:22:20|444.13|438.83|443.99|438.69|444.15|438.85|443.99|438.69|16
1735507350000|2024-12-29 21:22:30|443.98|438.68|444.16|438.86|444.17|438.87|443.91|438.61|8
1735507360000|2024-12-29 21:22:40|444.14|438.84|444.15|438.85|444.17|438.87|444.09|438.79|14
1735507370000|2024-12-29 21:22:50|444.12|438.82|444.09|438.79|444.12|438.82|444.09|438.79|4
1735507380000|2024-12-29 21:23:00|444.1|438.8|444.01|438.71|444.14|438.84|444.01|438.71|15
1735507390000|2024-12-29 21:23:10|444|438.7|443.96|438.66|444.04|438.74|443.95|438.65|11
1735507400000|2024-12-29 21:23:20|443.98|438.68|443.97|438.67|444.01|438.71|443.95|438.65|11
1735507410000|2024-12-29 21:23:30|443.98|438.68|443.97|438.67|443.98|438.68|443.96|438.66|4
1735507420000|2024-12-29 21:23:40|444.01|438.71|444.03|438.73|444.03|438.73|444|438.7|7
1735507430000|2024-12-29 21:23:50|444.02|438.72|444.02|438.72|444.02|438.72|444.02|438.72|1
1735507440000|2024-12-29 21:24:00|444.08|438.78|444.14|438.84|444.17|438.87|444.08|438.78|6
1735507450000|2024-12-29 21:24:10|444.11|438.81|444.15|438.85|444.16|438.86|444.08|438.78|8
1735507460000|2024-12-29 21:24:20|444.18|438.88|444.19|438.89|444.26|438.96|444.16|438.86|16
1735507470000|2024-12-29 21:24:30|444.22|438.92|444.3|439|444.3|439|444.2|438.9|10
1735507480000|2024-12-29 21:24:40|444.32|439.02|444.29|438.99|444.32|439.02|444.28|438.98|7
1735507490000|2024-12-29 21:24:50|444.31|439.01|444.34|439.04|444.37|439.07|444.31|439.01|8
1735507500000|2024-12-29 21:25:00|444.31|439.01|444.34|439.04|444.35|439.05|444.31|439.01|9
1735507510000|2024-12-29 21:25:10|444.37|439.07|444.49|439.19|444.49|439.19|444.37|439.07|7
1735507520000|2024-12-29 21:25:20|444.53|439.23|444.56|439.26|444.65|439.35|444.49|439.19|12
1735507530000|2024-12-29 21:25:30|444.6|439.3|444.78|439.48|444.78|439.48|444.6|439.3|11
1735507540000|2024-12-29 21:25:40|444.79|439.49|444.79|439.49|444.81|439.51|444.68|439.38|16
1735507550000|2024-12-29 21:25:50|444.78|439.48|444.68|439.38|444.78|439.48|444.62|439.32|12
1735507560000|2024-12-29 21:26:00|444.69|439.39|444.81|439.51|444.81|439.51|444.69|439.39|10
1735507570000|2024-12-29 21:26:10|444.8|439.5|444.76|439.46|444.8|439.5|444.76|439.46|9
1735507580000|2024-12-29 21:26:20|444.75|439.45|444.72|439.42|444.75|439.45|444.69|439.39|9
1735507590000|2024-12-29 21:26:30|444.74|439.44|444.85|439.55|444.88|439.58|444.72|439.42|14
1735507600000|2024-12-29 21:26:40|444.84|439.54|444.85|439.55|444.87|439.57|444.8|439.5|6
1735507610000|2024-12-29 21:26:50|444.84|439.54|444.88|439.58|444.91|439.61|444.78|439.48|7
1735507620000|2024-12-29 21:27:00|444.86|439.56|444.72|439.42|444.86|439.56|444.71|439.41|15
1735507630000|2024-12-29 21:27:10|444.73|439.43|444.82|439.52|444.82|439.52|444.71|439.41|9
1735507640000|2024-12-29 21:27:20|444.87|439.57|444.82|439.52|444.87|439.57|444.82|439.52|5
1735507650000|2024-12-29 21:27:30|444.84|439.54|444.8|439.5|444.86|439.56|444.79|439.49|9
1735507660000|2024-12-29 21:27:40|444.82|439.52|444.82|439.52|444.88|439.58|444.8|439.5|13
1735507670000|2024-12-29 21:27:50|444.81|439.51|444.78|439.48|444.81|439.51|444.78|439.48|5
1735507680000|2024-12-29 21:28:00|444.77|439.47|444.8|439.5|444.8|439.5|444.77|439.47|3
1735507690000|2024-12-29 21:28:10|444.77|439.47|444.98|439.68|444.98|439.68|444.77|439.47|13
1735507700000|2024-12-29 21:28:20|444.95|439.65|444.95|439.65|444.96|439.66|444.94|439.64|4
1735507710000|2024-12-29 21:28:30|444.94|439.64|445.01|439.71|445.01|439.71|444.9|439.6|8
1735507720000|2024-12-29 21:28:40|445.02|439.72|445.04|439.74|445.05|439.75|445.02|439.72|3
1735507730000|2024-12-29 21:28:50|445.03|439.73|444.95|439.65|445.03|439.73|444.95|439.65|5
1735507740000|2024-12-29 21:29:00|444.94|439.64|444.96|439.66|445.03|439.73|444.94|439.64|8
1735507750000|2024-12-29 21:29:10|444.99|439.69|445|439.7|445.02|439.72|444.95|439.65|11
1735507780000|2024-12-29 21:29:40|444.96|439.66|444.95|439.65|444.99|439.69|444.95|439.65|8
1735507790000|2024-12-29 21:29:50|444.92|439.62|444.95|439.65|444.95|439.65|444.92|439.62|2
1735507800000|2024-12-29 21:30:00|444.93|439.63|444.73|439.43|444.94|439.64|444.72|439.42|16
1735507810000|2024-12-29 21:30:10|444.75|439.45|444.75|439.45|444.87|439.57|444.74|439.44|13
1735507820000|2024-12-29 21:30:20|444.79|439.49|444.75|439.45|444.79|439.49|444.75|439.45|4
1735507830000|2024-12-29 21:30:30|444.77|439.47|444.81|439.51|444.81|439.51|444.77|439.47|2
1735507840000|2024-12-29 21:30:40|444.86|439.56|444.86|439.56|444.86|439.56|444.86|439.56|1
1735507850000|2024-12-29 21:30:50|444.89|439.59|444.93|439.63|444.94|439.64|444.89|439.59|7
1735507860000|2024-12-29 21:31:00|444.92|439.62|444.88|439.58|444.95|439.65|444.88|439.58|7
1735507870000|2024-12-29 21:31:10|444.89|439.59|445.13|439.83|445.13|439.83|444.88|439.58|14
1735507880000|2024-12-29 21:31:20|445.11|439.81|445.29|439.99|445.33|440.03|445.11|439.81|15
1735507890000|2024-12-29 21:31:30|445.31|440.01|445.45|440.15|445.52|440.22|445.31|440.01|13
1735507900000|2024-12-29 21:31:40|445.44|440.14|445.29|439.99|445.44|440.14|445.25|439.95|15
1735507910000|2024-12-29 21:31:50|445.3|440|445.35|440.05|445.35|440.05|445.27|439.97|10
1735507920000|2024-12-29 21:32:00|445.33|440.03|445.22|439.92|445.33|440.03|445.2|439.9|19
1735507930000|2024-12-29 21:32:10|445.21|439.91|445.11|439.81|445.21|439.91|445.07|439.77|12
1735507940000|2024-12-29 21:32:20|445.1|439.8|444.98|439.68|445.11|439.81|444.94|439.64|16
1735507950000|2024-12-29 21:32:30|445|439.7|444.99|439.69|445|439.7|444.95|439.65|8
1735507960000|2024-12-29 21:32:40|444.98|439.68|444.81|439.51|444.98|439.68|444.72|439.42|14
1735507970000|2024-12-29 21:32:50|444.78|439.48|444.75|439.45|444.8|439.5|444.75|439.45|10
1735507980000|2024-12-29 21:33:00|444.74|439.44|444.74|439.44|444.74|439.44|444.68|439.38|9
1735507990000|2024-12-29 21:33:10|444.73|439.43|444.86|439.56|444.87|439.57|444.73|439.43|10
1735508000000|2024-12-29 21:33:20|444.87|439.57|444.84|439.54|444.89|439.59|444.84|439.54|7
1735508010000|2024-12-29 21:33:30|444.79|439.49|444.7|439.4|444.8|439.5|444.7|439.4|7
1735508030000|2024-12-29 21:33:50|444.71|439.41|444.76|439.46|444.76|439.46|444.71|439.41|5
1735508040000|2024-12-29 21:34:00|444.77|439.47|444.82|439.52|444.83|439.53|444.77|439.47|9
1735508050000|2024-12-29 21:34:10|444.84|439.54|444.84|439.54|444.86|439.56|444.81|439.51|9
1735508060000|2024-12-29 21:34:20|444.94|439.64|445.06|439.76|445.07|439.77|444.93|439.63|9
1735508070000|2024-12-29 21:34:30|445.04|439.74|445.05|439.75|445.06|439.76|444.98|439.68|10
1735508080000|2024-12-29 21:34:40|445.04|439.74|444.91|439.61|445.04|439.74|444.91|439.61|10
1735508090000|2024-12-29 21:34:50|444.94|439.64|444.86|439.56|444.96|439.66|444.86|439.56|9
1735508100000|2024-12-29 21:35:00|444.87|439.57|444.82|439.52|444.87|439.57|444.82|439.52|11
1735508110000|2024-12-29 21:35:10|444.83|439.53|444.65|439.35|444.83|439.53|444.61|439.31|16
1735508120000|2024-12-29 21:35:20|444.63|439.33|444.63|439.33|444.65|439.35|444.57|439.27|10
1735508130000|2024-12-29 21:35:30|444.62|439.32|444.63|439.33|444.63|439.33|444.59|439.29|8
1735508140000|2024-12-29 21:35:40|444.65|439.35|444.6|439.3|444.65|439.35|444.59|439.29|8
1735508150000|2024-12-29 21:35:50|444.59|439.29|444.78|439.48|444.78|439.48|444.59|439.29|8
1735508160000|2024-12-29 21:36:00|444.76|439.46|444.76|439.46|444.76|439.46|444.76|439.46|1
1735508170000|2024-12-29 21:36:10|444.75|439.45|444.66|439.36|444.75|439.45|444.66|439.36|9
1735508180000|2024-12-29 21:36:20|444.65|439.35|444.63|439.33|444.65|439.35|444.63|439.33|3
1735508190000|2024-12-29 21:36:30|444.6|439.3|444.61|439.31|444.61|439.31|444.56|439.26|6
1735508200000|2024-12-29 21:36:40|444.6|439.3|444.53|439.23|444.6|439.3|444.53|439.23|11
1735508210000|2024-12-29 21:36:50|444.52|439.22|444.45|439.15|444.55|439.25|444.45|439.15|12
1735508220000|2024-12-29 21:37:00|444.46|439.16|444.37|439.07|444.47|439.17|444.36|439.06|13
1735508230000|2024-12-29 21:37:10|444.36|439.06|444.32|439.02|444.37|439.07|444.26|438.96|14
1735508240000|2024-12-29 21:37:20|444.29|438.99|444.35|439.05|444.35|439.05|444.29|438.99|8
1735508250000|2024-12-29 21:37:30|444.31|439.01|444.29|438.99|444.34|439.04|444.26|438.96|14
1735508260000|2024-12-29 21:37:40|444.28|438.98|444.27|438.97|444.28|438.98|444.27|438.97|2
1735508270000|2024-12-29 21:37:50|444.26|438.96|444.28|438.98|444.33|439.03|444.25|438.95|11
1735508280000|2024-12-29 21:38:00|444.27|438.97|444.22|438.92|444.27|438.97|444.19|438.89|11
1735508290000|2024-12-29 21:38:10|444.25|438.95|444.38|439.08|444.38|439.08|444.25|438.95|6
1735508300000|2024-12-29 21:38:20|444.39|439.09|444.48|439.18|444.48|439.18|444.39|439.09|3
1735508320000|2024-12-29 21:38:40|444.51|439.21|444.55|439.25|444.55|439.25|444.51|439.21|2
1735508330000|2024-12-29 21:38:50|444.54|439.24|444.44|439.14|444.54|439.24|444.44|439.14|11
1735508340000|2024-12-29 21:39:00|444.42|439.12|444.35|439.05|444.42|439.12|444.34|439.04|13
1735508350000|2024-12-29 21:39:10|444.34|439.04|444.36|439.06|444.36|439.06|444.34|439.04|4
1735508360000|2024-12-29 21:39:20|444.35|439.05|444.35|439.05|444.35|439.05|444.35|439.05|1
1735508370000|2024-12-29 21:39:30|444.33|439.03|444.37|439.07|444.37|439.07|444.31|439.01|5
1735508380000|2024-12-29 21:39:40|444.36|439.06|444.31|439.01|444.36|439.06|444.31|439.01|2
1735508390000|2024-12-29 21:39:50|444.38|439.08|444.27|438.97|444.47|439.17|444.25|438.95|14
1735508400000|2024-12-29 21:40:00|444.26|438.96|444.35|439.05|444.36|439.06|444.19|438.89|12
1735508410000|2024-12-29 21:40:10|444.33|439.03|444.2|438.9|444.33|439.03|444.19|438.89|12
1735508420000|2024-12-29 21:40:20|444.19|438.89|444.16|438.86|444.2|438.9|444.15|438.85|6
1735508430000|2024-12-29 21:40:30|444.15|438.85|444.16|438.86|444.16|438.86|444.13|438.83|5
1735508440000|2024-12-29 21:40:40|444.18|438.88|444.21|438.91|444.24|438.94|444.18|438.88|9
1735508450000|2024-12-29 21:40:50|444.2|438.9|444.24|438.94|444.24|438.94|444.2|438.9|5
1735508460000|2024-12-29 21:41:00|444.26|438.96|444.21|438.91|444.31|439.01|444.18|438.88|13
1735508470000|2024-12-29 21:41:10|444.24|438.94|444.3|439|444.3|439|444.24|438.94|4
1735508480000|2024-12-29 21:41:20|444.29|438.99|444.27|438.97|444.3|439|444.26|438.96|5
1735508490000|2024-12-29 21:41:30|444.28|438.98|444.26|438.96|444.32|439.02|444.26|438.96|4
1735508500000|2024-12-29 21:41:40|444.29|438.99|444.26|438.96|444.3|439|444.25|438.95|5
1735508510000|2024-12-29 21:41:50|444.28|438.98|444.25|438.95|444.4|439.1|444.21|438.91|11
1735508520000|2024-12-29 21:42:00|444.23|438.93|444.39|439.09|444.41|439.11|444.22|438.92|9
1735508530000|2024-12-29 21:42:10|444.34|439.04|444.31|439.01|444.39|439.09|444.31|439.01|9
1735508540000|2024-12-29 21:42:20|444.32|439.02|444.34|439.04|444.34|439.04|444.32|439.02|2
1735508550000|2024-12-29 21:42:30|444.37|439.07|444.36|439.06|444.39|439.09|444.36|439.06|4
1735508560000|2024-12-29 21:42:40|444.37|439.07|444.46|439.16|444.46|439.16|444.37|439.07|8
1735508570000|2024-12-29 21:42:50|444.42|439.12|444.36|439.06|444.42|439.12|444.36|439.06|4
1735508580000|2024-12-29 21:43:00|444.37|439.07|444.49|439.19|444.52|439.22|444.37|439.07|12
1735508590000|2024-12-29 21:43:10|444.5|439.2|444.58|439.28|444.58|439.28|444.5|439.2|5
1735508600000|2024-12-29 21:43:20|444.54|439.24|444.53|439.23|444.58|439.28|444.47|439.17|12
1735508610000|2024-12-29 21:43:30|444.51|439.21|444.53|439.23|444.53|439.23|444.51|439.21|2
1735508620000|2024-12-29 21:43:40|444.55|439.25|444.54|439.24|444.55|439.25|444.54|439.24|2
1735508630000|2024-12-29 21:43:50|444.59|439.29|444.59|439.29|444.59|439.29|444.58|439.28|3
1735508640000|2024-12-29 21:44:00|444.58|439.28|444.67|439.37|444.67|439.37|444.57|439.27|6
1735508650000|2024-12-29 21:44:10|444.64|439.34|444.65|439.35|444.65|439.35|444.63|439.33|4
1735508660000|2024-12-29 21:44:20|444.64|439.34|444.64|439.34|444.64|439.34|444.63|439.33|5
1735508670000|2024-12-29 21:44:30|444.63|439.33|444.63|439.33|444.64|439.34|444.61|439.31|4
1735508680000|2024-12-29 21:44:40|444.62|439.32|444.66|439.36|444.67|439.37|444.62|439.32|9
1735508690000|2024-12-29 21:44:50|444.67|439.37|444.55|439.25|444.67|439.37|444.54|439.24|15
1735508700000|2024-12-29 21:45:00|444.54|439.24|444.44|439.14|444.55|439.25|444.44|439.14|11
1735508710000|2024-12-29 21:45:10|444.48|439.18|444.31|439.01|444.48|439.18|444.3|439|18
1735508720000|2024-12-29 21:45:20|444.3|439|444.29|438.99|444.3|439|444.24|438.94|13
1735508730000|2024-12-29 21:45:30|444.28|438.98|444.12|438.82|444.29|438.99|444.11|438.81|17
1735508740000|2024-12-29 21:45:40|444.11|438.81|444.02|438.72|444.11|438.81|443.92|438.62|19
1735508750000|2024-12-29 21:45:50|444|438.7|443.99|438.69|444.02|438.72|443.99|438.69|12
1735508760000|2024-12-29 21:46:00|443.95|438.65|443.83|438.53|443.96|438.66|443.83|438.53|15
1735508770000|2024-12-29 21:46:10|443.8|438.5|443.91|438.61|443.95|438.65|443.8|438.5|10
1735508780000|2024-12-29 21:46:20|443.92|438.62|443.78|438.48|443.92|438.62|443.78|438.48|12
1735508790000|2024-12-29 21:46:30|443.77|438.47|443.74|438.44|443.81|438.51|443.74|438.44|10
1735508800000|2024-12-29 21:46:40|443.71|438.41|443.5|438.2|443.71|438.41|443.49|438.19|19
1735508810000|2024-12-29 21:46:50|443.49|438.19|443.55|438.25|443.67|438.37|443.43|438.13|17
1735508820000|2024-12-29 21:47:00|443.51|438.21|443.47|438.17|443.51|438.21|443.44|438.14|12
1735508830000|2024-12-29 21:47:10|443.51|438.21|443.76|438.46|443.76|438.46|443.51|438.21|19
1735508840000|2024-12-29 21:47:20|443.77|438.47|443.89|438.59|443.96|438.66|443.77|438.47|15
1735508850000|2024-12-29 21:47:30|443.96|438.66|443.98|438.68|444.05|438.75|443.96|438.66|9
1735508860000|2024-12-29 21:47:40|444.03|438.73|443.9|438.6|444.03|438.73|443.84|438.54|14
1735508870000|2024-12-29 21:47:50|443.89|438.59|443.91|438.61|443.91|438.61|443.81|438.51|7
1735508880000|2024-12-29 21:48:00|443.94|438.64|443.84|438.54|443.95|438.65|443.83|438.53|12
1735508890000|2024-12-29 21:48:10|443.83|438.53|443.85|438.55|443.88|438.58|443.78|438.48|17
1735508900000|2024-12-29 21:48:20|443.78|438.48|443.76|438.46|443.8|438.5|443.71|438.41|10
1735508910000|2024-12-29 21:48:30|443.73|438.43|443.63|438.33|443.77|438.47|443.63|438.33|13
1735508920000|2024-12-29 21:48:40|443.62|438.32|443.69|438.39|443.69|438.39|443.62|438.32|4
1735508930000|2024-12-29 21:48:50|443.73|438.43|443.6|438.3|443.77|438.47|443.6|438.3|18
1735508940000|2024-12-29 21:49:00|443.57|438.27|443.33|438.03|443.59|438.29|443.33|438.03|20
1735508950000|2024-12-29 21:49:10|443.31|438.01|443|437.7|443.31|438.01|442.94|437.64|21
1735508960000|2024-12-29 21:49:20|442.99|437.69|442.82|437.52|442.99|437.69|442.79|437.49|17
1735508970000|2024-12-29 21:49:30|442.9|437.6|442.91|437.61|442.95|437.65|442.86|437.56|10
1735508980000|2024-12-29 21:49:40|442.89|437.59|442.81|437.51|442.89|437.59|442.73|437.43|18
1735508990000|2024-12-29 21:49:50|442.83|437.53|442.78|437.48|442.83|437.53|442.73|437.43|14
1735509000000|2024-12-29 21:50:00|442.79|437.49|442.88|437.58|442.89|437.59|442.69|437.39|24
1735509010000|2024-12-29 21:50:10|442.84|437.54|442.91|437.61|442.99|437.69|442.84|437.54|21
1735509020000|2024-12-29 21:50:20|442.87|437.57|442.7|437.4|442.87|437.57|442.68|437.38|14
1735509030000|2024-12-29 21:50:30|442.72|437.42|442.76|437.46|442.79|437.49|442.71|437.41|7
1735509040000|2024-12-29 21:50:40|442.75|437.45|442.65|437.35|442.77|437.47|442.63|437.33|14
1735509050000|2024-12-29 21:50:50|442.66|437.36|442.67|437.37|442.7|437.4|442.61|437.31|9
1735509060000|2024-12-29 21:51:00|442.63|437.33|442.62|437.32|442.7|437.4|442.59|437.29|11
1735509070000|2024-12-29 21:51:10|442.64|437.34|442.68|437.38|442.75|437.45|442.64|437.34|14
1735509080000|2024-12-29 21:51:20|442.61|437.31|442.36|437.06|442.61|437.31|442.29|436.99|14
1735509090000|2024-12-29 21:51:30|442.3|437|442.39|437.09|442.39|437.09|442.29|436.99|7
1735509100000|2024-12-29 21:51:40|442.37|437.07|442.31|437.01|442.4|437.1|442.26|436.96|11
1735509110000|2024-12-29 21:51:50|442.3|437|442.29|436.99|442.31|437.01|442.22|436.92|15
1735509120000|2024-12-29 21:52:00|442.28|436.98|442.31|437.01|442.31|437.01|442.26|436.96|15
1735509130000|2024-12-29 21:52:10|442.27|436.97|441.94|436.64|442.35|437.05|441.89|436.59|26
1735509140000|2024-12-29 21:52:20|441.95|436.65|441.94|436.64|442.01|436.71|441.71|436.41|27
1735509150000|2024-12-29 21:52:30|441.95|436.65|442.07|436.77|442.07|436.77|441.92|436.62|17
1735509160000|2024-12-29 21:52:40|442.05|436.75|442.04|436.74|442.07|436.77|441.98|436.68|11
1735509170000|2024-12-29 21:52:50|442.08|436.78|441.9|436.6|442.08|436.78|441.9|436.6|10
1735509180000|2024-12-29 21:53:00|441.96|436.66|442.06|436.76|442.18|436.88|441.9|436.6|19
1735509190000|2024-12-29 21:53:10|442.05|436.75|442.32|437.02|442.41|437.11|442.05|436.75|23
1735509200000|2024-12-29 21:53:20|442.31|437.01|442.18|436.88|442.35|437.05|442.17|436.87|14
1735509210000|2024-12-29 21:53:30|442.09|436.79|441.95|436.65|442.23|436.93|441.95|436.65|21
1735509220000|2024-12-29 21:53:40|441.94|436.64|441.9|436.6|442.01|436.71|441.86|436.56|17
1735509230000|2024-12-29 21:53:50|441.91|436.61|441.97|436.67|441.98|436.68|441.9|436.6|11
1735509240000|2024-12-29 21:54:00|441.98|436.68|442.15|436.85|442.18|436.88|441.97|436.67|21
1735509250000|2024-12-29 21:54:10|442.14|436.84|442.21|436.91|442.21|436.91|442.12|436.82|12
1735509260000|2024-12-29 21:54:20|442.28|436.98|442.38|437.08|442.45|437.15|442.28|436.98|19
1735509270000|2024-12-29 21:54:30|442.28|436.98|442.28|436.98|442.34|437.04|442.28|436.98|13
1735509280000|2024-12-29 21:54:40|442.29|436.99|442.36|437.06|442.4|437.1|442.27|436.97|13
1735509290000|2024-12-29 21:54:50|442.38|437.08|442.41|437.11|442.43|437.13|442.29|436.99|18
1735509300000|2024-12-29 21:55:00|442.4|437.1|442.61|437.31|442.61|437.31|442.27|436.97|23
1735509310000|2024-12-29 21:55:10|442.57|437.27|442.73|437.43|442.81|437.51|442.52|437.22|21
1735509320000|2024-12-29 21:55:20|442.71|437.41|442.77|437.47|442.9|437.6|442.68|437.38|20
1735509330000|2024-12-29 21:55:30|442.79|437.49|442.98|437.68|442.98|437.68|442.74|437.44|17
1735509340000|2024-12-29 21:55:40|442.96|437.66|442.91|437.61|442.98|437.68|442.85|437.55|19
1735509350000|2024-12-29 21:55:50|442.9|437.6|443.01|437.71|443.01|437.71|442.82|437.52|13
1735509360000|2024-12-29 21:56:00|442.98|437.68|442.92|437.62|443.01|437.71|442.86|437.56|19
1735509370000|2024-12-29 21:56:10|442.9|437.6|443.26|437.96|443.26|437.96|442.9|437.6|21
1735509380000|2024-12-29 21:56:20|443.28|437.98|443.24|437.94|443.4|438.1|443.18|437.88|21
1735509390000|2024-12-29 21:56:30|443.23|437.93|443.25|437.95|443.3|438|443.17|437.87|14
1735509400000|2024-12-29 21:56:40|443.23|437.93|443.17|437.87|443.31|438.01|443.13|437.83|14
1735509410000|2024-12-29 21:56:50|443.23|437.93|443.15|437.85|443.23|437.93|443.15|437.85|10
1735509420000|2024-12-29 21:57:00|443.18|437.88|443.3|438|443.37|438.07|443.18|437.88|9
1735509430000|2024-12-29 21:57:10|443.28|437.98|443.28|437.98|443.32|438.02|443.23|437.93|10
1735509440000|2024-12-29 21:57:20|443.26|437.96|443.28|437.98|443.31|438.01|443.24|437.94|4
1735509450000|2024-12-29 21:57:30|443.38|438.08|443.35|438.05|443.38|438.08|443.31|438.01|17
1735509460000|2024-12-29 21:57:40|443.43|438.13|443.32|438.02|443.43|438.13|443.28|437.98|13
1735509470000|2024-12-29 21:57:50|443.3|438|443.33|438.03|443.39|438.09|443.25|437.95|19
1735509480000|2024-12-29 21:58:00|443.31|438.01|443.27|437.97|443.37|438.07|443.27|437.97|14
1735509490000|2024-12-29 21:58:10|443.33|438.03|443.2|437.9|443.34|438.04|443.2|437.9|15
1735509500000|2024-12-29 21:58:20|443.25|437.95|442.99|437.69|443.27|437.97|442.99|437.69|23
1735509510000|2024-12-29 21:58:30|443.01|437.71|443.08|437.78|443.08|437.78|442.92|437.62|20
1735509520000|2024-12-29 21:58:40|443.1|437.8|443.15|437.85|443.15|437.85|443.03|437.73|16
1735509530000|2024-12-29 21:58:50|443.14|437.84|443.23|437.93|443.23|437.93|443.14|437.84|8
1735509540000|2024-12-29 21:59:00|443.22|437.92|443.05|437.75|443.22|437.92|443.03|437.73|14
1735509550000|2024-12-29 21:59:10|443.01|437.71|442.98|437.68|443.01|437.71|442.96|437.66|7
1735509560000|2024-12-29 21:59:20|442.99|437.69|442.96|437.66|442.99|437.69|442.91|437.61|9
1735509570000|2024-12-29 21:59:30|442.95|437.65|442.86|437.56|442.96|437.66|442.83|437.53|8
1735509580000|2024-12-29 21:59:40|442.83|437.53|442.75|437.45|442.88|437.58|442.75|437.45|15
1735509590000|2024-12-29 21:59:50|442.74|437.44|442.7|437.4|442.74|437.44|442.66|437.36|10
1735509600000|2024-12-29 22:00:00|442.68|437.38|442.63|437.33|442.68|437.38|442.52|437.22|14
1735509610000|2024-12-29 22:00:10|442.62|437.32|442.57|437.27|442.64|437.34|442.51|437.21|20
1735509620000|2024-12-29 22:00:20|442.48|437.18|442.41|437.11|442.53|437.23|442.37|437.07|18
1735509630000|2024-12-29 22:00:30|442.39|437.09|442.28|436.98|442.39|437.09|442.28|436.98|6
1735509640000|2024-12-29 22:00:40|442.27|436.97|442.54|437.24|442.54|437.24|442.27|436.97|13
1735509650000|2024-12-29 22:00:50|442.55|437.25|442.81|437.51|442.83|437.53|442.55|437.25|15
1735509660000|2024-12-29 22:01:00|442.85|437.55|442.69|437.39|442.85|437.55|442.68|437.38|16
1735509670000|2024-12-29 22:01:10|442.68|437.38|442.62|437.32|442.68|437.38|442.6|437.3|13
1735509680000|2024-12-29 22:01:20|442.61|437.31|442.56|437.26|442.61|437.31|442.46|437.16|14
1735509690000|2024-12-29 22:01:30|442.57|437.27|442.72|437.42|442.73|437.43|442.57|437.27|11
1735509700000|2024-12-29 22:01:40|442.82|437.52|442.81|437.51|442.87|437.57|442.73|437.43|17
1735509710000|2024-12-29 22:01:50|442.77|437.47|442.78|437.48|442.8|437.5|442.76|437.46|6
1735509720000|2024-12-29 22:02:00|442.76|437.46|442.82|437.52|442.92|437.62|442.76|437.46|11
1735509730000|2024-12-29 22:02:10|442.77|437.47|442.88|437.58|442.89|437.59|442.75|437.45|14
1735509740000|2024-12-29 22:02:20|442.86|437.56|442.61|437.31|442.89|437.59|442.61|437.31|14
1735509750000|2024-12-29 22:02:30|442.58|437.28|442.4|437.1|442.61|437.31|442.35|437.05|22
1735509760000|2024-12-29 22:02:40|442.43|437.13|442.38|437.08|442.44|437.14|442.38|437.08|9
1735509770000|2024-12-29 22:02:50|442.42|437.12|442.38|437.08|442.52|437.22|442.35|437.05|22
1735509780000|2024-12-29 22:03:00|442.37|437.07|442.09|436.79|442.38|437.08|442.09|436.79|17
1735509790000|2024-12-29 22:03:10|442.1|436.8|442.07|436.77|442.21|436.91|442.06|436.76|22
1735509800000|2024-12-29 22:03:20|442.06|436.76|441.94|436.64|442.06|436.76|441.9|436.6|15
1735509810000|2024-12-29 22:03:30|442.01|436.71|441.88|436.58|442.01|436.71|441.82|436.52|18
1735509820000|2024-12-29 22:03:40|441.86|436.56|441.87|436.57|441.87|436.57|441.81|436.51|15
1735509830000|2024-12-29 22:03:50|441.86|436.56|441.9|436.6|441.93|436.63|441.81|436.51|8
1735509840000|2024-12-29 22:04:00|441.93|436.63|441.83|436.53|441.93|436.63|441.78|436.48|13
1735509850000|2024-12-29 22:04:10|441.82|436.52|441.87|436.57|441.97|436.67|441.8|436.5|16
1735509860000|2024-12-29 22:04:20|441.9|436.6|442.05|436.75|442.18|436.88|441.9|436.6|19
1735509870000|2024-12-29 22:04:30|442.06|436.76|442.12|436.82|442.17|436.87|442.06|436.76|10
1735509880000|2024-12-29 22:04:40|442.11|436.81|442.15|436.85|442.17|436.87|442.07|436.77|12
1735509890000|2024-12-29 22:04:50|442.14|436.84|442.07|436.77|442.14|436.84|442.07|436.77|8
1735509900000|2024-12-29 22:05:00|442.02|436.72|441.98|436.68|442.05|436.75|441.94|436.64|13
1735509910000|2024-12-29 22:05:10|441.99|436.69|441.99|436.69|442.05|436.75|441.96|436.66|12
1735509920000|2024-12-29 22:05:20|441.97|436.67|442.03|436.73|442.03|436.73|441.95|436.65|16
1735509930000|2024-12-29 22:05:30|442.02|436.72|441.99|436.69|442.02|436.72|441.98|436.68|6
1735509940000|2024-12-29 22:05:40|442.03|436.73|441.95|436.65|442.17|436.87|441.88|436.58|17
1735509950000|2024-12-29 22:05:50|441.97|436.67|441.99|436.69|442|436.7|441.96|436.66|5
1735509960000|2024-12-29 22:06:00|441.98|436.68|442.15|436.85|442.15|436.85|441.89|436.59|18
1735509970000|2024-12-29 22:06:10|442.12|436.82|442.03|436.73|442.12|436.82|441.93|436.63|19
1735509980000|2024-12-29 22:06:20|442|436.7|442.19|436.89|442.23|436.93|441.99|436.69|13
1735509990000|2024-12-29 22:06:30|442.24|436.94|442.21|436.91|442.26|436.96|442.14|436.84|16
1735510000000|2024-12-29 22:06:40|442.16|436.86|442.53|437.23|442.59|437.29|442.12|436.82|14
1735510010000|2024-12-29 22:06:50|442.59|437.29|442.61|437.31|442.63|437.33|442.53|437.23|22
1735510020000|2024-12-29 22:07:00|442.6|437.3|442.63|437.33|442.63|437.33|442.59|437.29|5
1735510030000|2024-12-29 22:07:10|442.64|437.34|442.61|437.31|442.68|437.38|442.58|437.28|10
1735510040000|2024-12-29 22:07:20|442.68|437.38|442.4|437.1|442.68|437.38|442.39|437.09|16
1735510050000|2024-12-29 22:07:30|442.39|437.09|442.39|437.09|442.39|437.09|442.36|437.06|8
1735510060000|2024-12-29 22:07:40|442.38|437.08|442.38|437.08|442.39|437.09|442.37|437.07|7
1735510070000|2024-12-29 22:07:50|442.37|437.07|442.23|436.93|442.37|437.07|442.23|436.93|11
1735510080000|2024-12-29 22:08:00|442.21|436.91|442.17|436.87|442.21|436.91|442.11|436.81|17
1735510090000|2024-12-29 22:08:10|442.19|436.89|442.32|437.02|442.38|437.08|442.18|436.88|15
1735510100000|2024-12-29 22:08:20|442.3|437|442.15|436.85|442.3|437|442.15|436.85|12
1735510110000|2024-12-29 22:08:30|442.19|436.89|442.27|436.97|442.27|436.97|442.14|436.84|9
1735510120000|2024-12-29 22:08:40|442.26|436.96|442.2|436.9|442.33|437.03|442.2|436.9|16
1735510130000|2024-12-29 22:08:50|442.27|436.97|442.09|436.79|442.27|436.97|442.07|436.77|14
1735510140000|2024-12-29 22:09:00|442.08|436.78|442.1|436.8|442.1|436.8|442.02|436.72|9
1735510150000|2024-12-29 22:09:10|442.09|436.79|442.08|436.78|442.1|436.8|442.02|436.72|12
1735510160000|2024-12-29 22:09:20|442.09|436.79|441.94|436.64|442.09|436.79|441.94|436.64|10
1735510170000|2024-12-29 22:09:30|441.95|436.65|441.62|436.32|441.95|436.65|441.61|436.31|21
1735510180000|2024-12-29 22:09:40|441.6|436.3|441.6|436.3|441.61|436.31|441.6|436.3|5
1735510190000|2024-12-29 22:09:50|441.42|436.12|441.18|435.88|441.42|436.12|441.15|435.85|8
1735510200000|2024-12-29 22:10:00|441.15|435.85|440.42|435.12|441.15|435.85|440.42|435.12|20
1735510210000|2024-12-29 22:10:10|440.35|435.05|440.24|434.94|440.36|435.06|440.16|434.86|23
1735510220000|2024-12-29 22:10:20|440.21|434.91|440.6|435.3|440.62|435.32|440.21|434.91|25
1735510230000|2024-12-29 22:10:30|440.57|435.27|440.33|435.03|440.59|435.29|440.3|435|18
1735510240000|2024-12-29 22:10:40|440.35|435.05|440.35|435.05|440.4|435.1|440.27|434.97|18
1735510250000|2024-12-29 22:10:50|440.36|435.06|440.56|435.26|440.64|435.34|440.36|435.06|26
1735510260000|2024-12-29 22:11:00|440.57|435.27|440.44|435.14|440.58|435.28|440.37|435.07|23
1735510270000|2024-12-29 22:11:10|440.41|435.11|440.38|435.08|440.52|435.22|440.33|435.03|25
1735510280000|2024-12-29 22:11:20|440.4|435.1|440.3|435|440.5|435.2|440.25|434.95|24
1735510290000|2024-12-29 22:11:30|440.28|434.98|440.41|435.11|440.47|435.17|440.28|434.98|19
1735510300000|2024-12-29 22:11:40|440.42|435.12|440.57|435.27|440.64|435.34|440.42|435.12|11
1735510310000|2024-12-29 22:11:50|440.56|435.26|440.5|435.2|440.58|435.28|440.45|435.15|16
1735510320000|2024-12-29 22:12:00|440.52|435.22|440.83|435.53|440.83|435.53|440.51|435.21|19
1735510330000|2024-12-29 22:12:10|440.85|435.55|440.86|435.56|440.96|435.66|440.85|435.55|19
1735510340000|2024-12-29 22:12:20|440.87|435.57|440.66|435.36|440.87|435.57|440.63|435.33|19
1735510350000|2024-12-29 22:12:30|440.65|435.35|440.61|435.31|440.68|435.38|440.6|435.3|13
1735510360000|2024-12-29 22:12:40|440.58|435.28|440.36|435.06|440.58|435.28|440.36|435.06|16
1735510370000|2024-12-29 22:12:50|440.35|435.05|440.34|435.04|440.38|435.08|440.32|435.02|10
1735510380000|2024-12-29 22:13:00|440.32|435.02|440.25|434.95|440.32|435.02|440.22|434.92|13
1735510390000|2024-12-29 22:13:10|440.27|434.97|439.93|434.63|440.27|434.97|439.91|434.61|17
1735510400000|2024-12-29 22:13:20|439.91|434.61|439.87|434.57|439.95|434.65|439.83|434.53|10
1735510410000|2024-12-29 22:13:30|439.84|434.54|439.86|434.56|439.88|434.58|439.81|434.51|18
1735510420000|2024-12-29 22:13:40|439.89|434.59|439.91|434.61|440.13|434.83|439.89|434.59|19
1735510430000|2024-12-29 22:13:50|439.9|434.6|439.86|434.56|439.91|434.61|439.84|434.54|11
1735510440000|2024-12-29 22:14:00|439.87|434.57|439.81|434.51|439.87|434.57|439.81|434.51|9
1735510450000|2024-12-29 22:14:10|439.82|434.52|439.88|434.58|439.88|434.58|439.82|434.52|10
1735510460000|2024-12-29 22:14:20|439.91|434.61|439.89|434.59|439.91|434.61|439.83|434.53|16
1735510470000|2024-12-29 22:14:30|439.91|434.61|440.06|434.76|440.09|434.79|439.89|434.59|15
1735510480000|2024-12-29 22:14:40|440.05|434.75|440.05|434.75|440.11|434.81|440.04|434.74|11
1735510490000|2024-12-29 22:14:50|440.04|434.74|440.06|434.76|440.07|434.77|440.03|434.73|4
1735510500000|2024-12-29 22:15:00|440.03|434.73|440.04|434.74|440.08|434.78|439.94|434.64|23
1735510510000|2024-12-29 22:15:10|440|434.7|439.91|434.61|440.07|434.77|439.91|434.61|17
1735510520000|2024-12-29 22:15:20|439.89|434.59|439.81|434.51|439.91|434.61|439.81|434.51|13
1735510530000|2024-12-29 22:15:30|439.49|434.19|439.45|434.15|439.5|434.2|439.44|434.14|10
1735510540000|2024-12-29 22:15:40|439.39|434.09|439.31|434.01|439.4|434.1|439.31|434.01|18
1735510550000|2024-12-29 22:15:50|439.34|434.04|439.31|434.01|439.37|434.07|439.31|434.01|11
1735510560000|2024-12-29 22:16:00|439.33|434.03|439.32|434.02|439.42|434.12|439.32|434.02|17
1735510570000|2024-12-29 22:16:10|439.31|434.01|439.4|434.1|439.4|434.1|439.3|434|9
1735510580000|2024-12-29 22:16:20|439.39|434.09|439.37|434.07|439.4|434.1|439.34|434.04|14
1735510590000|2024-12-29 22:16:30|439.36|434.06|439.41|434.11|439.42|434.12|439.34|434.04|11
1735510600000|2024-12-29 22:16:40|439.44|434.14|439.48|434.18|439.57|434.27|439.44|434.14|15
1735510610000|2024-12-29 22:16:50|439.42|434.12|439.31|434.01|439.48|434.18|439.3|434|21
1735510620000|2024-12-29 22:17:00|439.37|434.07|439.64|434.34|439.69|434.39|439.34|434.04|18
1735510630000|2024-12-29 22:17:10|439.62|434.32|439.51|434.21|439.66|434.36|439.51|434.21|19
1735510640000|2024-12-29 22:17:20|439.45|434.15|439.3|434|439.45|434.15|439.3|434|15
1735510650000|2024-12-29 22:17:30|439.29|433.99|439.34|434.04|439.34|434.04|439.25|433.95|14
1735510660000|2024-12-29 22:17:40|439.31|434.01|439.26|433.96|439.31|434.01|439.23|433.93|17
1735510670000|2024-12-29 22:17:50|439.28|433.98|439.36|434.06|439.38|434.08|439.27|433.97|11
1735510680000|2024-12-29 22:18:00|439.39|434.09|439.26|433.96|439.4|434.1|439.26|433.96|7
1735510690000|2024-12-29 22:18:10|439.25|433.95|439.18|433.88|439.25|433.95|439.18|433.88|7
1735510700000|2024-12-29 22:18:20|439.19|433.89|439.28|433.98|439.29|433.99|439.19|433.89|13
1735510710000|2024-12-29 22:18:30|439.23|433.93|439.25|433.95|439.26|433.96|439.2|433.9|11
1735510720000|2024-12-29 22:18:40|439.24|433.94|439.46|434.16|439.46|434.16|439.24|433.94|15
1735510730000|2024-12-29 22:18:50|439.59|434.29|439.66|434.36|439.67|434.37|439.59|434.29|14
1735510740000|2024-12-29 22:19:00|439.62|434.32|439.56|434.26|439.65|434.35|439.54|434.24|15
1735510750000|2024-12-29 22:19:10|439.53|434.23|439.5|434.2|439.58|434.28|439.49|434.19|14
1735510760000|2024-12-29 22:19:20|439.49|434.19|439.31|434.01|439.52|434.22|439.31|434.01|23
1735510770000|2024-12-29 22:19:30|439.28|433.98|439.36|434.06|439.4|434.1|439.21|433.91|21
1735510780000|2024-12-29 22:19:40|439.34|434.04|439.18|433.88|439.34|434.04|439.16|433.86|24
1735510790000|2024-12-29 22:19:50|439.19|433.89|439.15|433.85|439.19|433.89|439.15|433.85|13
1735510800000|2024-12-29 22:20:00|439.16|433.86|438.98|433.68|439.19|433.89|438.98|433.68|4
1735510820000|2024-12-29 22:20:20|438.87|433.57|438.77|433.47|438.87|433.57|438.77|433.47|2
1735510830000|2024-12-29 22:20:30|438.62|433.32|438.63|433.33|438.65|433.35|438.62|433.32|6
1735510840000|2024-12-29 22:20:40|438.6|433.3|438.62|433.32|438.66|433.36|438.49|433.19|22
1735510850000|2024-12-29 22:20:50|438.6|433.3|438.52|433.22|438.6|433.3|438.52|433.22|6
1735510860000|2024-12-29 22:21:00|438.5|433.2|438.54|433.24|438.62|433.32|438.41|433.11|20
1735510870000|2024-12-29 22:21:10|438.55|433.25|438.63|433.33|438.65|433.35|438.55|433.25|13
1735510880000|2024-12-29 22:21:20|438.65|433.35|438.56|433.26|438.65|433.35|438.51|433.21|15
1735510890000|2024-12-29 22:21:30|438.59|433.29|438.61|433.31|438.65|433.35|438.55|433.25|6
1735510910000|2024-12-29 22:21:50|438.57|433.27|438.44|433.14|438.61|433.31|438.44|433.14|13
1735510920000|2024-12-29 22:22:00|438.42|433.12|438.44|433.14|438.54|433.24|438.42|433.12|15
1735510930000|2024-12-29 22:22:10|438.43|433.13|438.46|433.16|438.5|433.2|438.43|433.13|11
1735510940000|2024-12-29 22:22:20|438.45|433.15|438.33|433.03|438.45|433.15|438.33|433.03|13
1735510950000|2024-12-29 22:22:30|438.32|433.02|438.27|432.97|438.32|433.02|438.27|432.97|4
1735510960000|2024-12-29 22:22:40|438.26|432.96|438.21|432.91|438.26|432.96|438.21|432.91|3
1735510970000|2024-12-29 22:22:50|438.22|432.92|438.18|432.88|438.22|432.92|438.18|432.88|4
1735510980000|2024-12-29 22:23:00|438.17|432.87|438.18|432.88|438.18|432.88|438.17|432.87|2
1735510990000|2024-12-29 22:23:10|438.16|432.86|438.16|432.86|438.17|432.87|438.16|432.86|3
1735511000000|2024-12-29 22:23:20|438.18|432.88|438.28|432.98|438.31|433.01|438.18|432.88|10
1735511020000|2024-12-29 22:23:40|438.45|433.15|438.33|433.03|438.45|433.15|438.33|433.03|9
1735511030000|2024-12-29 22:23:50|438.38|433.08|438.24|432.94|438.39|433.09|438.13|432.83|21
1735511040000|2024-12-29 22:24:00|438.23|432.93|438.56|433.26|438.63|433.33|438.23|432.93|25
1735511050000|2024-12-29 22:24:10|438.55|433.25|438.52|433.22|438.56|433.26|438.52|433.22|7
1735511060000|2024-12-29 22:24:20|438.54|433.24|438.6|433.3|438.61|433.31|438.54|433.24|9
1735511070000|2024-12-29 22:24:30|438.61|433.31|438.56|433.26|438.62|433.32|438.52|433.22|12
1735511080000|2024-12-29 22:24:40|438.52|433.22|438.53|433.23|438.56|433.26|438.5|433.2|13
1735511090000|2024-12-29 22:24:50|438.55|433.25|438.5|433.2|438.55|433.25|438.48|433.18|10
1735511100000|2024-12-29 22:25:00|438.49|433.19|438.83|433.53|438.92|433.62|438.45|433.15|26
1735511110000|2024-12-29 22:25:10|438.8|433.5|438.77|433.47|438.83|433.53|438.68|433.38|11
1735511120000|2024-12-29 22:25:20|438.78|433.48|438.64|433.34|438.79|433.49|438.64|433.34|8
1735511130000|2024-12-29 22:25:30|438.65|433.35|438.68|433.38|438.69|433.39|438.63|433.33|8
1735511140000|2024-12-29 22:25:40|438.73|433.43|438.8|433.5|438.81|433.51|438.73|433.43|7
1735511150000|2024-12-29 22:25:50|438.76|433.46|438.79|433.49|438.8|433.5|438.76|433.46|6
1735511160000|2024-12-29 22:26:00|438.81|433.51|438.91|433.61|438.98|433.68|438.81|433.51|8
1735511170000|2024-12-29 22:26:10|438.83|433.53|438.91|433.61|438.91|433.61|438.83|433.53|13
1735511180000|2024-12-29 22:26:20|438.92|433.62|439.04|433.74|439.04|433.74|438.92|433.62|15
1735511190000|2024-12-29 22:26:30|439.05|433.75|439.15|433.85|439.15|433.85|439.05|433.75|19
1735511200000|2024-12-29 22:26:40|439.08|433.78|439.16|433.86|439.17|433.87|439.08|433.78|14
1735511210000|2024-12-29 22:26:50|439.12|433.82|439.14|433.84|439.17|433.87|439.1|433.8|7
1735511220000|2024-12-29 22:27:00|439.11|433.81|439.17|433.87|439.2|433.9|439.1|433.8|12
1735511230000|2024-12-29 22:27:10|439.16|433.86|439.22|433.92|439.22|433.92|439.15|433.85|5
1735511240000|2024-12-29 22:27:20|439.15|433.85|439.21|433.91|439.21|433.91|439.15|433.85|5
1735511250000|2024-12-29 22:27:30|439.22|433.92|439.23|433.93|439.29|433.99|439.18|433.88|11
1735511260000|2024-12-29 22:27:40|439.24|433.94|439.16|433.86|439.24|433.94|439.05|433.75|13
1735511270000|2024-12-29 22:27:50|439.17|433.87|439.2|433.9|439.29|433.99|439.17|433.87|7
1735511280000|2024-12-29 22:28:00|439.28|433.98|439.25|433.95|439.33|434.03|439.18|433.88|7
1735511290000|2024-12-29 22:28:10|439.26|433.96|439.32|434.02|439.32|434.02|439.26|433.96|6
1735511300000|2024-12-29 22:28:20|439.33|434.03|439.56|434.26|439.58|434.28|439.33|434.03|17
1735511310000|2024-12-29 22:28:30|439.57|434.27|439.71|434.41|439.75|434.45|439.56|434.26|8
1735511320000|2024-12-29 22:28:40|439.73|434.43|439.72|434.42|439.75|434.45|439.71|434.41|7
1735511330000|2024-12-29 22:28:50|439.73|434.43|440.19|434.89|440.19|434.89|439.73|434.43|21
1735511340000|2024-12-29 22:29:00|440.21|434.91|440.32|435.02|440.32|435.02|440.19|434.89|13
1735511350000|2024-12-29 22:29:10|440.33|435.03|440.44|435.14|440.46|435.16|440.31|435.01|12
1735511360000|2024-12-29 22:29:20|440.45|435.15|440.49|435.19|440.52|435.22|440.41|435.11|16
1735511370000|2024-12-29 22:29:30|440.48|435.18|440.38|435.08|440.48|435.18|440.38|435.08|11
1735511380000|2024-12-29 22:29:40|440.35|435.05|440.35|435.05|440.36|435.06|440.34|435.04|9
1735511390000|2024-12-29 22:29:50|440.36|435.06|440.39|435.09|440.4|435.1|440.36|435.06|6
1735511400000|2024-12-29 22:30:00|440.38|435.08|440.26|434.96|440.38|435.08|440.26|434.96|12
1735511410000|2024-12-29 22:30:10|440.29|434.99|440.4|435.1|440.4|435.1|440.28|434.98|11
1735511420000|2024-12-29 22:30:20|440.41|435.11|440.62|435.32|440.62|435.32|440.41|435.11|15
1735511430000|2024-12-29 22:30:30|440.66|435.36|440.74|435.44|440.74|435.44|440.66|435.36|8
1735511440000|2024-12-29 22:30:40|440.75|435.45|440.52|435.22|440.77|435.47|440.51|435.21|19
1735511450000|2024-12-29 22:30:50|440.51|435.21|440.5|435.2|440.54|435.24|440.49|435.19|6
1735511460000|2024-12-29 22:31:00|440.54|435.24|440.72|435.42|440.72|435.42|440.54|435.24|9
1735511470000|2024-12-29 22:31:10|440.73|435.43|441.3|436|441.34|436.04|440.73|435.43|13
1735511480000|2024-12-29 22:31:20|441.32|436.02|441.36|436.06|441.39|436.09|441.3|436|16
1735511490000|2024-12-29 22:31:30|441.35|436.05|441.18|435.88|441.35|436.05|441.14|435.84|13
1735511500000|2024-12-29 22:31:40|441.17|435.87|441.23|435.93|441.23|435.93|441.14|435.84|7
1735511510000|2024-12-29 22:31:50|441.22|435.92|441.31|436.01|441.31|436.01|441.22|435.92|6
1735511520000|2024-12-29 22:32:00|441.32|436.02|441.54|436.24|441.54|436.24|441.32|436.02|18
1735511530000|2024-12-29 22:32:10|441.55|436.25|441.68|436.38|441.68|436.38|441.55|436.25|13
1735511540000|2024-12-29 22:32:20|441.69|436.39|441.63|436.33|441.7|436.4|441.61|436.31|7
1735511550000|2024-12-29 22:32:30|441.62|436.32|441.64|436.34|441.64|436.34|441.62|436.32|2
1735511560000|2024-12-29 22:32:40|441.65|436.35|441.69|436.39|441.71|436.41|441.65|436.35|5
1735511570000|2024-12-29 22:32:50|441.67|436.37|441.67|436.37|441.68|436.38|441.67|436.37|5
1735511580000|2024-12-29 22:33:00|441.66|436.36|441.46|436.16|441.66|436.36|441.46|436.16|5
1735511590000|2024-12-29 22:33:10|441.45|436.15|441.48|436.18|441.48|436.18|441.44|436.14|6
1735511600000|2024-12-29 22:33:20|441.47|436.17|441.57|436.27|441.57|436.27|441.47|436.17|9
1735511610000|2024-12-29 22:33:30|441.58|436.28|441.76|436.46|441.76|436.46|441.57|436.27|9
1735511620000|2024-12-29 22:33:40|441.77|436.47|441.95|436.65|441.95|436.65|441.77|436.47|11
1735511630000|2024-12-29 22:33:50|441.96|436.66|442.1|436.8|442.11|436.81|441.96|436.66|16
1735511640000|2024-12-29 22:34:00|442.11|436.81|442.02|436.72|442.22|436.92|442.02|436.72|14
1735511650000|2024-12-29 22:34:10|442.1|436.8|442.04|436.74|442.1|436.8|442.03|436.73|9
1735511660000|2024-12-29 22:34:20|442.07|436.77|442.07|436.77|442.07|436.77|442.06|436.76|3
1735511670000|2024-12-29 22:34:30|442|436.7|441.89|436.59|442|436.7|441.89|436.59|12
1735511680000|2024-12-29 22:34:40|441.88|436.58|441.74|436.44|441.88|436.58|441.69|436.39|15
1735511690000|2024-12-29 22:34:50|441.75|436.45|441.77|436.47|441.77|436.47|441.75|436.45|6
1735511700000|2024-12-29 22:35:00|441.76|436.46|441.73|436.43|441.76|436.46|441.73|436.43|4
1735511710000|2024-12-29 22:35:10|441.7|436.4|441.42|436.12|441.7|436.4|441.36|436.06|17
1735511720000|2024-12-29 22:35:20|441.41|436.11|441.64|436.34|441.64|436.34|441.37|436.07|14
1735511730000|2024-12-29 22:35:30|441.63|436.33|441.48|436.18|441.63|436.33|441.48|436.18|7
1735511740000|2024-12-29 22:35:40|441.46|436.16|441.43|436.13|441.46|436.16|441.39|436.09|5
1735511750000|2024-12-29 22:35:50|441.44|436.14|441.39|436.09|441.44|436.14|441.39|436.09|8
1735511760000|2024-12-29 22:36:00|441.38|436.08|441.38|436.08|441.39|436.09|441.37|436.07|4
1735511770000|2024-12-29 22:36:10|441.43|436.13|441.45|436.15|441.53|436.23|441.43|436.13|7
1735511790000|2024-12-29 22:36:30|441.43|436.13|441.3|436|441.43|436.13|441.3|436|9
1735511800000|2024-12-29 22:36:40|441.29|435.99|441.04|435.74|441.29|435.99|441.04|435.74|13
1735511810000|2024-12-29 22:36:50|441.03|435.73|440.91|435.61|441.03|435.73|440.91|435.61|9
1735511820000|2024-12-29 22:37:00|440.9|435.6|440.85|435.55|440.9|435.6|440.85|435.55|4
1735511830000|2024-12-29 22:37:10|440.84|435.54|440.87|435.57|441.03|435.73|440.83|435.53|19
1735511840000|2024-12-29 22:37:20|440.86|435.56|440.76|435.46|440.86|435.56|440.75|435.45|6
1735511850000|2024-12-29 22:37:30|440.83|435.53|440.73|435.43|440.83|435.53|440.73|435.43|7
1735511860000|2024-12-29 22:37:40|440.72|435.42|440.72|435.42|440.74|435.44|440.68|435.38|9
1735511870000|2024-12-29 22:37:50|440.73|435.43|440.76|435.46|440.76|435.46|440.73|435.43|6
1735511880000|2024-12-29 22:38:00|440.78|435.48|440.91|435.61|440.91|435.61|440.78|435.48|9
1735511890000|2024-12-29 22:38:10|440.98|435.68|441.04|435.74|441.04|435.74|440.97|435.67|9
1735511900000|2024-12-29 22:38:20|441.03|435.73|441.03|435.73|441.03|435.73|441.03|435.73|1
1735511920000|2024-12-29 22:38:40|441.01|435.71|440.95|435.65|441.01|435.71|440.95|435.65|2
1735511930000|2024-12-29 22:38:50|440.99|435.69|441.06|435.76|441.08|435.78|440.99|435.69|7
1735511940000|2024-12-29 22:39:00|441.07|435.77|441.15|435.85|441.15|435.85|441.07|435.77|6
1735511950000|2024-12-29 22:39:10|441.19|435.89|440.8|435.5|441.19|435.89|440.8|435.5|20
1735511960000|2024-12-29 22:39:20|440.79|435.49|440.78|435.48|440.8|435.5|440.76|435.46|10
1735511970000|2024-12-29 22:39:30|440.77|435.47|440.87|435.57|440.88|435.58|440.76|435.46|10
1735511980000|2024-12-29 22:39:40|440.86|435.56|440.86|435.56|440.86|435.56|440.8|435.5|11
1735511990000|2024-12-29 22:39:50|440.88|435.58|441.2|435.9|441.21|435.91|440.87|435.57|15
1735512000000|2024-12-29 22:40:00|441.19|435.89|441.35|436.05|441.36|436.06|441.19|435.89|12
1735512010000|2024-12-29 22:40:10|441.36|436.06|441.52|436.22|441.52|436.22|441.35|436.05|10
1735512020000|2024-12-29 22:40:20|441.51|436.21|441.28|435.98|441.51|436.21|441.28|435.98|12
1735512030000|2024-12-29 22:40:30|441.29|435.99|441.24|435.94|441.29|435.99|441.24|435.94|4
1735512050000|2024-12-29 22:40:50|441.19|435.89|441.22|435.92|441.22|435.92|441.19|435.89|3
1735512060000|2024-12-29 22:41:00|441.24|435.94|441.39|436.09|441.39|436.09|441.24|435.94|10
1735512070000|2024-12-29 22:41:10|441.43|436.13|441.56|436.26|441.59|436.29|441.43|436.13|12
1735512080000|2024-12-29 22:41:20|441.54|436.24|441.55|436.25|441.55|436.25|441.54|436.24|2
1735512090000|2024-12-29 22:41:30|441.56|436.26|441.59|436.29|441.64|436.34|441.56|436.26|15
1735512100000|2024-12-29 22:41:40|441.55|436.25|441.74|436.44|441.74|436.44|441.55|436.25|9
1735512110000|2024-12-29 22:41:50|441.73|436.43|441.81|436.51|441.81|436.51|441.71|436.41|12
1735512120000|2024-12-29 22:42:00|441.84|436.54|441.91|436.61|441.91|436.61|441.84|436.54|9
1735512130000|2024-12-29 22:42:10|441.9|436.6|441.74|436.44|441.9|436.6|441.7|436.4|7
1735512140000|2024-12-29 22:42:20|441.75|436.45|441.88|436.58|441.88|436.58|441.75|436.45|9
1735512150000|2024-12-29 22:42:30|441.89|436.59|441.88|436.58|441.91|436.61|441.85|436.55|8
1735512160000|2024-12-29 22:42:40|441.89|436.59|441.89|436.59|441.89|436.59|441.89|436.59|1
1735512170000|2024-12-29 22:42:50|441.88|436.58|441.89|436.59|441.89|436.59|441.88|436.58|4
1735512180000|2024-12-29 22:43:00|441.9|436.6|441.9|436.6|441.9|436.6|441.9|436.6|1
1735512190000|2024-12-29 22:43:10|441.91|436.61|442|436.7|442.01|436.71|441.91|436.61|6
1735512200000|2024-12-29 22:43:20|441.99|436.69|442.04|436.74|442.04|436.74|441.99|436.69|6
1735512210000|2024-12-29 22:43:30|442.05|436.75|442.11|436.81|442.11|436.81|442.05|436.75|9
1735512220000|2024-12-29 22:43:40|442.1|436.8|442.12|436.82|442.13|436.83|442.1|436.8|6
1735512230000|2024-12-29 22:43:50|442.13|436.83|442.12|436.82|442.13|436.83|442.12|436.82|2
1735512240000|2024-12-29 22:44:00|442.13|436.83|442.14|436.84|442.14|436.84|442.13|436.83|2
1735512250000|2024-12-29 22:44:10|442.13|436.83|442.14|436.84|442.14|436.84|442.13|436.83|2
1735512260000|2024-12-29 22:44:20|442.13|436.83|442.13|436.83|442.13|436.83|442.13|436.83|1
1735512270000|2024-12-29 22:44:30|442.14|436.84|442.13|436.83|442.14|436.84|442.1|436.8|6
1735512280000|2024-12-29 22:44:40|442.12|436.82|442.12|436.82|442.12|436.82|442.12|436.82|1
1735512290000|2024-12-29 22:44:50|442.13|436.83|442.14|436.84|442.14|436.84|442.13|436.83|2
1735512300000|2024-12-29 22:45:00|442.13|436.83|442.04|436.74|442.13|436.83|442.04|436.74|8
1735512310000|2024-12-29 22:45:10|442.06|436.76|442.05|436.75|442.08|436.78|442.05|436.75|5
1735512320000|2024-12-29 22:45:20|442.04|436.74|441.97|436.67|442.04|436.74|441.97|436.67|5
1735512330000|2024-12-29 22:45:30|441.98|436.68|442.04|436.74|442.04|436.74|441.98|436.68|6
1735512340000|2024-12-29 22:45:40|442.03|436.73|441.99|436.69|442.03|436.73|441.99|436.69|2
1735512350000|2024-12-29 22:45:50|442|436.7|442|436.7|442|436.7|442|436.7|1
1735512360000|2024-12-29 22:46:00|441.99|436.69|442.06|436.76|442.06|436.76|441.97|436.67|9
1735512410000|2024-12-29 22:46:50|442.07|436.77|442.07|436.77|442.07|436.77|442.07|436.77|1
1735512420000|2024-12-29 22:47:00|442.06|436.76|441.88|436.58|442.06|436.76|441.88|436.58|14
1735512430000|2024-12-29 22:47:10|441.85|436.55|441.71|436.41|441.86|436.56|441.71|436.41|16
1735512440000|2024-12-29 22:47:20|441.7|436.4|441.65|436.35|441.7|436.4|441.65|436.35|2
1735512460000|2024-12-29 22:47:40|441.66|436.36|441.66|436.36|441.66|436.36|441.66|436.36|1
1735512480000|2024-12-29 22:48:00|441.67|436.37|441.67|436.37|441.67|436.37|441.67|436.37|1
1735512490000|2024-12-29 22:48:10|441.63|436.33|441.66|436.36|441.66|436.36|441.63|436.33|4
1735512500000|2024-12-29 22:48:20|441.67|436.37|441.58|436.28|441.67|436.37|441.58|436.28|2
1735512510000|2024-12-29 22:48:30|441.69|436.39|441.6|436.3|441.69|436.39|441.6|436.3|2
1735512530000|2024-12-29 22:48:50|441.72|436.42|441.77|436.47|441.77|436.47|441.72|436.42|5
1735512540000|2024-12-29 22:49:00|441.68|436.38|441.68|436.38|441.68|436.38|441.68|436.38|1
1735512550000|2024-12-29 22:49:10|441.78|436.48|441.8|436.5|441.8|436.5|441.78|436.48|5
1735512560000|2024-12-29 22:49:20|441.77|436.47|442.17|436.87|442.17|436.87|441.77|436.47|9
1735512570000|2024-12-29 22:49:30|442.18|436.88|442.18|436.88|442.18|436.88|442.18|436.88|1
1735512590000|2024-12-29 22:49:50|442.19|436.89|442.1|436.8|442.19|436.89|442.1|436.8|5
1735512600000|2024-12-29 22:50:00|442.11|436.81|442.11|436.81|442.11|436.81|442.11|436.81|1
1735512610000|2024-12-29 22:50:10|442.12|436.82|442.19|436.89|442.19|436.89|442.12|436.82|5
1735512620000|2024-12-29 22:50:20|442.16|436.86|442.18|436.88|442.18|436.88|442.16|436.86|3
1735512630000|2024-12-29 22:50:30|442.19|436.89|442.14|436.84|442.19|436.89|442.14|436.84|2
1735512640000|2024-12-29 22:50:40|442.11|436.81|442.16|436.86|442.18|436.88|442.11|436.81|4
1735512650000|2024-12-29 22:50:50|442.01|436.71|442.01|436.71|442.04|436.74|442|436.7|5
1735512680000|2024-12-29 22:51:20|441.93|436.63|441.93|436.63|442.01|436.71|441.93|436.63|11
1735512690000|2024-12-29 22:51:30|442.01|436.71|442.01|436.71|442.01|436.71|442.01|436.71|1
1735512700000|2024-12-29 22:51:40|441.99|436.69|441.98|436.68|441.99|436.69|441.98|436.68|2
1735512710000|2024-12-29 22:51:50|441.96|436.66|441.94|436.64|441.96|436.66|441.89|436.59|11
1735512720000|2024-12-29 22:52:00|441.93|436.63|441.9|436.6|441.93|436.63|441.9|436.6|3
1735512730000|2024-12-29 22:52:10|441.91|436.61|441.84|436.54|441.91|436.61|441.78|436.48|9
1735512740000|2024-12-29 22:52:20|441.81|436.51|441.81|436.51|441.82|436.52|441.79|436.49|6
1735512750000|2024-12-29 22:52:30|441.8|436.5|441.8|436.5|441.81|436.51|441.8|436.5|3
1735512760000|2024-12-29 22:52:40|441.79|436.49|441.79|436.49|441.79|436.49|441.79|436.49|1
1735512770000|2024-12-29 22:52:50|441.67|436.37|441.34|436.04|441.67|436.37|441.34|436.04|17
1735512780000|2024-12-29 22:53:00|441.44|436.14|441.33|436.03|441.44|436.14|441.33|436.03|3
1735512810000|2024-12-29 22:53:30|441.32|436.02|441.27|435.97|441.32|436.02|441.24|435.94|4
1735512820000|2024-12-29 22:53:40|441.21|435.91|441.21|435.91|441.27|435.97|441.21|435.91|5
1735512830000|2024-12-29 22:53:50|441.2|435.9|441.06|435.76|441.2|435.9|441.06|435.76|5
1735512840000|2024-12-29 22:54:00|441.04|435.74|440.98|435.68|441.1|435.8|440.98|435.68|7
1735512850000|2024-12-29 22:54:10|440.94|435.64|440.88|435.58|440.94|435.64|440.8|435.5|6
1735512860000|2024-12-29 22:54:20|440.87|435.57|440.44|435.14|440.87|435.57|440.42|435.12|14
1735512870000|2024-12-29 22:54:30|440.43|435.13|440.1|434.8|440.43|435.13|440.1|434.8|19
1735512880000|2024-12-29 22:54:40|440.05|434.75|439.8|434.5|440.05|434.75|439.57|434.27|23
1735512890000|2024-12-29 22:54:50|439.79|434.49|439.57|434.27|439.8|434.5|439.57|434.27|11
1735512900000|2024-12-29 22:55:00|439.66|434.36|439.88|434.58|439.88|434.58|439.66|434.36|8
1735512910000|2024-12-29 22:55:10|439.87|434.57|439.57|434.27|439.92|434.62|439.57|434.27|14
1735512940000|2024-12-29 22:55:40|439.32|434.02|439.18|433.88|439.32|434.02|439.01|433.71|14
1735512950000|2024-12-29 22:55:50|439.22|433.92|439.26|433.96|439.53|434.23|439.22|433.92|25
1735512960000|2024-12-29 22:56:00|439.24|433.94|439.14|433.84|439.31|434.01|439.11|433.81|13
1735512970000|2024-12-29 22:56:10|439.11|433.81|439.27|433.97|439.28|433.98|439.03|433.73|11
1735512980000|2024-12-29 22:56:20|439.29|433.99|439.11|433.81|439.29|433.99|439.11|433.81|14
1735512990000|2024-12-29 22:56:30|439.21|433.91|439.18|433.88|439.25|433.95|439.08|433.78|18
1735513000000|2024-12-29 22:56:40|439.19|433.89|439.17|433.87|439.19|433.89|439.17|433.87|9
1735513010000|2024-12-29 22:56:50|439.13|433.83|438.93|433.63|439.13|433.83|438.93|433.63|9
1735513020000|2024-12-29 22:57:00|438.94|433.64|438.76|433.46|438.94|433.64|438.76|433.46|14
1735513030000|2024-12-29 22:57:10|438.81|433.51|438.95|433.65|438.95|433.65|438.79|433.49|9
1735513040000|2024-12-29 22:57:20|438.85|433.55|438.76|433.46|438.97|433.67|438.76|433.46|10
1735513050000|2024-12-29 22:57:30|438.75|433.45|438.82|433.52|438.9|433.6|438.74|433.44|8
1735513060000|2024-12-29 22:57:40|439.01|433.71|439.06|433.76|439.42|434.12|438.99|433.69|19
1735513070000|2024-12-29 22:57:50|439.07|433.77|439.11|433.81|439.11|433.81|439.07|433.77|5
1735513080000|2024-12-29 22:58:00|439.12|433.82|438.87|433.57|439.12|433.82|438.87|433.57|12
1735513090000|2024-12-29 22:58:10|438.88|433.58|438.86|433.56|438.89|433.59|438.77|433.47|9
1735513100000|2024-12-29 22:58:20|438.77|433.47|438.71|433.41|438.86|433.56|438.71|433.41|4
1735513110000|2024-12-29 22:58:30|438.67|433.37|438.66|433.36|438.76|433.46|438.57|433.27|8
1735513120000|2024-12-29 22:58:40|438.67|433.37|439.04|433.74|439.04|433.74|438.67|433.37|14
1735513130000|2024-12-29 22:58:50|439.05|433.75|439.01|433.71|439.16|433.86|438.93|433.63|17
1735513140000|2024-12-29 22:59:00|438.86|433.56|438.97|433.67|439.09|433.79|438.86|433.56|13
1735513150000|2024-12-29 22:59:10|439.11|433.81|439.31|434.01|439.32|434.02|439|433.7|17
1735513160000|2024-12-29 22:59:20|439.32|434.02|439.44|434.14|439.56|434.26|439.32|434.02|16
1735513170000|2024-12-29 22:59:30|439.58|434.28|439.5|434.2|439.66|434.36|439.32|434.02|18
1735513180000|2024-12-29 22:59:40|439.51|434.21|439.46|434.16|439.63|434.33|439.43|434.13|11
1735513200000|2024-12-29 23:00:00|439.62|434.32|439.8|434.5|439.8|434.5|439.48|434.18|16
1735513210000|2024-12-29 23:00:10|439.65|434.35|439.91|434.61|440.11|434.81|439.65|434.35|28
1735513220000|2024-12-29 23:00:20|439.92|434.62|439.85|434.55|439.92|434.62|439.74|434.44|12
1735513230000|2024-12-29 23:00:30|439.86|434.56|439.77|434.47|440.03|434.73|439.77|434.47|22
1735513240000|2024-12-29 23:00:40|439.84|434.54|439.55|434.25|439.85|434.55|439.55|434.25|23
1735513250000|2024-12-29 23:00:50|439.46|434.16|439.56|434.26|439.63|434.33|439.46|434.16|16
1735513260000|2024-12-29 23:01:00|439.55|434.25|439.47|434.17|439.59|434.29|439.41|434.11|22
1735513270000|2024-12-29 23:01:10|439.46|434.16|439.44|434.14|439.57|434.27|439.38|434.08|9
1735513280000|2024-12-29 23:01:20|439.43|434.13|439.47|434.17|439.56|434.26|439.43|434.13|13
1735513290000|2024-12-29 23:01:30|439.46|434.16|439.43|434.13|439.46|434.16|439.35|434.05|10
1735513300000|2024-12-29 23:01:40|439.45|434.15|439.43|434.13|439.45|434.15|439.37|434.07|10
1735513310000|2024-12-29 23:01:50|439.53|434.23|439.92|434.62|439.94|434.64|439.49|434.19|26
1735513320000|2024-12-29 23:02:00|439.93|434.63|440.01|434.71|440.06|434.76|439.79|434.49|24
1735513330000|2024-12-29 23:02:10|440.05|434.75|440.16|434.86|440.22|434.92|440.05|434.75|13
1735513340000|2024-12-29 23:02:20|440.18|434.88|440.17|434.87|440.33|435.03|440|434.7|21
1735513350000|2024-12-29 23:02:30|440.1|434.8|439.93|434.63|440.11|434.81|439.91|434.61|16
1735513360000|2024-12-29 23:02:40|439.89|434.59|439.95|434.65|439.98|434.68|439.89|434.59|16
1735513370000|2024-12-29 23:02:50|439.92|434.62|439.86|434.56|439.92|434.62|439.74|434.44|17
1735513380000|2024-12-29 23:03:00|439.87|434.57|439.99|434.69|440.01|434.71|439.87|434.57|21
1735513390000|2024-12-29 23:03:10|439.98|434.68|438.28|435.98|439.98|435.98|438.28|434.45|22
1735513400000|2024-12-29 23:03:20|438.29|435.99|438.33|436.03|438.34|436.04|438.23|435.93|11
1735513410000|2024-12-29 23:03:30|438.32|436.02|438.3|436|438.34|436.04|438.3|436|5
1735513420000|2024-12-29 23:03:40|438.21|435.91|438.18|435.88|438.21|435.91|438.02|435.72|20
1735513430000|2024-12-29 23:03:50|438.2|435.9|438.33|436.03|438.35|436.05|438.2|435.9|18
1735513440000|2024-12-29 23:04:00|438.34|436.04|438.53|436.23|438.68|436.38|438.34|436.04|27
1735513450000|2024-12-29 23:04:10|438.5|436.2|438.54|436.24|438.6|436.3|438.45|436.15|17
1735513460000|2024-12-29 23:04:20|438.51|436.21|438.03|435.73|438.51|436.21|438.03|435.73|4
1735513470000|2024-12-29 23:04:30|438.02|435.72|437.78|435.48|438.02|435.72|437.65|435.35|25
1735513480000|2024-12-29 23:04:40|437.79|435.49|437.84|435.54|437.95|435.65|437.79|435.49|16
1735513490000|2024-12-29 23:04:50|437.92|435.62|437.85|435.55|437.95|435.65|437.73|435.43|12
1735513500000|2024-12-29 23:05:00|437.86|435.56|437.51|435.21|437.86|435.56|437.49|435.19|22
1735513510000|2024-12-29 23:05:10|437.5|435.2|437.34|435.04|437.57|435.27|437.34|435.04|16
1735513520000|2024-12-29 23:05:20|437.33|435.03|437.38|435.08|437.44|435.14|437.14|434.84|20
1735513530000|2024-12-29 23:05:30|437.4|435.1|437.53|435.23|437.58|435.28|437.4|435.1|21
1735513540000|2024-12-29 23:05:40|437.54|435.24|437.76|435.46|437.76|435.46|437.46|435.16|15
1735513550000|2024-12-29 23:05:50|437.78|435.48|437.93|435.63|437.95|435.65|437.78|435.48|16
1735513560000|2024-12-29 23:06:00|437.92|435.62|437.77|435.47|437.92|435.62|437.76|435.46|23
1735513570000|2024-12-29 23:06:10|437.78|435.48|437.78|435.48|437.93|435.63|437.76|435.46|21
1735513580000|2024-12-29 23:06:20|437.77|435.47|437.53|435.23|437.77|435.47|437.53|435.23|17
1735513590000|2024-12-29 23:06:30|437.44|435.14|437.4|435.1|437.44|435.14|437.38|435.08|12
1735513600000|2024-12-29 23:06:40|437.39|435.09|437.45|435.15|437.45|435.15|437.38|435.08|9
1735513610000|2024-12-29 23:06:50|437.41|435.11|437.41|435.11|437.6|435.3|437.37|435.07|15
1735513620000|2024-12-29 23:07:00|437.48|435.18|437.56|435.26|437.56|435.26|437.25|434.95|26
1735513630000|2024-12-29 23:07:10|437.59|435.29|437.35|435.05|437.64|435.34|437.33|435.03|22
1735513640000|2024-12-29 23:07:20|437.36|435.06|437.31|435.01|437.36|435.06|437.31|435.01|9
1735513650000|2024-12-29 23:07:30|437.32|435.02|437.47|435.17|437.48|435.18|437.23|434.93|15
1735513660000|2024-12-29 23:07:40|437.48|435.18|437.68|435.38|437.68|435.38|437.48|435.18|14
1735513670000|2024-12-29 23:07:50|437.67|435.37|437.46|435.16|437.67|435.37|437.4|435.1|18
1735513680000|2024-12-29 23:08:00|437.6|435.3|437.4|435.1|437.6|435.3|437.4|435.1|11
1735513690000|2024-12-29 23:08:10|437.48|435.18|437.14|434.84|437.48|435.18|437.07|434.77|13
1735513700000|2024-12-29 23:08:20|437.15|434.85|437.29|434.99|437.31|435.01|437.15|434.85|15
1735513710000|2024-12-29 23:08:30|437.23|434.93|437.11|434.81|437.26|434.96|437.02|434.72|12
1735513720000|2024-12-29 23:08:40|437.02|434.72|437.15|434.85|437.22|434.92|437.02|434.72|19
1735513730000|2024-12-29 23:08:50|437.17|434.87|436.91|434.61|437.18|434.88|436.8|434.5|20
1735513740000|2024-12-29 23:09:00|436.92|434.62|436.88|434.58|436.98|434.68|436.85|434.55|11
1735513750000|2024-12-29 23:09:10|436.84|434.54|436.87|434.57|436.88|434.58|436.68|434.38|14
1735513760000|2024-12-29 23:09:20|436.86|434.56|436.62|434.32|436.86|434.56|436.58|434.28|14
1735513770000|2024-12-29 23:09:30|436.63|434.33|436.68|434.38|436.8|434.5|436.61|434.31|18
1735513780000|2024-12-29 23:09:40|436.65|434.35|436.63|434.33|436.7|434.4|436.6|434.3|12
1735513790000|2024-12-29 23:09:50|436.6|434.3|436.51|434.21|436.66|434.36|436.51|434.21|13
1735513820000|2024-12-29 23:10:20|436.44|434.14|436.29|433.99|436.44|434.14|436.29|433.99|2
1735513840000|2024-12-29 23:10:40|436.16|433.86|435.93|433.63|436.16|433.86|435.93|433.63|10
1735513850000|2024-12-29 23:10:50|436.01|433.71|436.02|433.72|436.06|433.76|435.95|433.65|16
1735513860000|2024-12-29 23:11:00|435.99|433.69|435.85|433.55|435.99|433.69|435.76|433.46|16
1735513870000|2024-12-29 23:11:10|435.84|433.54|435.78|433.48|435.99|433.69|435.72|433.42|22
1735513880000|2024-12-29 23:11:20|435.76|433.46|436.28|433.98|436.31|434.01|435.72|433.42|30
1735513890000|2024-12-29 23:11:30|436.3|434|436.5|434.2|436.52|434.22|436.24|433.94|25
1735513900000|2024-12-29 23:11:40|436.51|434.21|436.48|434.18|436.58|434.28|436.35|434.05|32
1735513910000|2024-12-29 23:11:50|436.6|434.3|437.13|434.83|437.13|434.83|436.6|434.3|30
1735513920000|2024-12-29 23:12:00|437.14|434.84|436.92|434.62|437.14|434.84|436.83|434.53|29
1735513930000|2024-12-29 23:12:10|436.94|434.64|436.7|434.4|436.94|434.64|436.69|434.39|30
1735513940000|2024-12-29 23:12:20|436.71|434.41|436.36|434.06|436.71|434.41|436.36|434.06|30
1735513950000|2024-12-29 23:12:30|436.32|434.02|436.56|434.26|436.7|434.4|436.28|433.98|30
1735513960000|2024-12-29 23:12:40|436.57|434.27|436.46|434.16|436.69|434.39|436.43|434.13|22
1735513970000|2024-12-29 23:12:50|436.44|434.14|436.09|433.79|436.44|434.14|436.08|433.78|25
1735513980000|2024-12-29 23:13:00|436.1|433.8|435.8|433.5|436.1|433.8|435.76|433.46|32
1735513990000|2024-12-29 23:13:10|435.76|433.46|435.8|433.5|436.01|433.71|435.76|433.46|29
1735514000000|2024-12-29 23:13:20|435.79|433.49|435.99|433.69|436|433.7|435.62|433.32|22
1735514010000|2024-12-29 23:13:30|435.98|433.68|435.83|433.53|436|433.7|435.73|433.43|30
1735514020000|2024-12-29 23:13:40|435.85|433.55|435.74|433.44|435.89|433.59|435.74|433.44|21
1735514030000|2024-12-29 23:13:50|435.85|433.55|435.87|433.57|436.02|433.72|435.83|433.53|25
1735514040000|2024-12-29 23:14:00|435.84|433.54|435.83|433.53|435.91|433.61|435.72|433.42|30
1735514050000|2024-12-29 23:14:10|435.78|433.48|435.81|433.51|435.93|433.63|435.77|433.47|28
1735514060000|2024-12-29 23:14:20|435.8|433.5|436.12|433.82|436.18|433.88|435.8|433.5|22
1735514070000|2024-12-29 23:14:30|436.04|433.74|436.01|433.71|436.11|433.81|435.85|433.55|25
1735514080000|2024-12-29 23:14:40|436.02|433.72|436.04|433.74|436.06|433.76|435.87|433.57|25
1735514090000|2024-12-29 23:14:50|436.03|433.73|435.89|433.59|436.06|433.76|435.88|433.58|23
1735514100000|2024-12-29 23:15:00|435.9|433.6|436.06|433.76|436.13|433.83|435.9|433.6|29
1735514110000|2024-12-29 23:15:10|436.11|433.81|436.18|433.88|436.27|433.97|436.11|433.81|32
1735514120000|2024-12-29 23:15:20|436.22|433.92|436.53|434.23|436.53|434.23|436.07|433.77|31
1735514130000|2024-12-29 23:15:30|436.52|434.22|436.36|434.06|436.54|434.24|436.32|434.02|33
1735514140000|2024-12-29 23:15:40|436.37|434.07|436.55|434.25|436.55|434.25|436.3|434|17
1735514150000|2024-12-29 23:15:50|436.6|434.3|436.6|434.3|436.66|434.36|436.55|434.25|17
1735514160000|2024-12-29 23:16:00|436.61|434.31|436.58|434.28|436.62|434.32|436.53|434.23|22
1735514170000|2024-12-29 23:16:10|436.57|434.27|436.57|434.27|436.6|434.3|436.4|434.1|25
1735514180000|2024-12-29 23:16:20|436.58|434.28|436.78|434.48|436.79|434.49|436.58|434.28|18
1735514190000|2024-12-29 23:16:30|436.84|434.54|436.95|434.65|436.95|434.65|436.82|434.52|19
1735514200000|2024-12-29 23:16:40|436.96|434.66|436.73|434.43|436.97|434.67|436.67|434.37|24
1735514210000|2024-12-29 23:16:50|436.67|434.37|436.73|434.43|436.79|434.49|436.65|434.35|27
1735514220000|2024-12-29 23:17:00|436.69|434.39|436.49|434.19|436.71|434.41|436.49|434.19|21
1735514230000|2024-12-29 23:17:10|436.47|434.17|436.31|434.01|436.48|434.18|436.3|434|22
1735514240000|2024-12-29 23:17:20|436.37|434.07|436.83|434.53|436.83|434.53|436.37|434.07|33
1735514250000|2024-12-29 23:17:30|436.86|434.56|436.79|434.49|436.87|434.57|436.67|434.37|30
1735514260000|2024-12-29 23:17:40|436.8|434.5|436.8|434.5|436.92|434.62|436.77|434.47|13
1735514270000|2024-12-29 23:17:50|436.79|434.49|436.82|434.52|436.85|434.55|436.76|434.46|15
1735514280000|2024-12-29 23:18:00|436.8|434.5|436.55|434.25|436.8|434.5|436.49|434.19|22
1735514290000|2024-12-29 23:18:10|436.56|434.26|436.8|434.5|436.85|434.55|436.54|434.24|18
1735514300000|2024-12-29 23:18:20|436.79|434.49|436.97|434.67|436.97|434.67|436.66|434.36|25
1735514310000|2024-12-29 23:18:30|436.96|434.66|437.01|434.71|437.11|434.81|436.96|434.66|18
1735514320000|2024-12-29 23:18:40|437.05|434.75|437.04|434.74|437.09|434.79|436.99|434.69|21
1735514330000|2024-12-29 23:18:50|437.03|434.73|436.71|434.41|437.04|434.74|436.68|434.38|22
1735514340000|2024-12-29 23:19:00|436.7|434.4|436.73|434.43|436.8|434.5|436.67|434.37|22
1735514350000|2024-12-29 23:19:10|436.74|434.44|436.72|434.42|436.76|434.46|436.63|434.33|25
1735514360000|2024-12-29 23:19:20|436.77|434.47|436.74|434.44|436.77|434.47|436.69|434.39|21
1735514370000|2024-12-29 23:19:30|436.73|434.43|436.58|434.28|436.74|434.44|436.55|434.25|14
1735514380000|2024-12-29 23:19:40|436.57|434.27|436.65|434.35|436.65|434.35|436.55|434.25|15
1735514390000|2024-12-29 23:19:50|436.66|434.36|436.47|434.17|436.66|434.36|436.44|434.14|19
1735514400000|2024-12-29 23:20:00|436.41|434.11|436.49|434.19|436.52|434.22|436.41|434.11|20
1735514410000|2024-12-29 23:20:10|436.56|434.26|436.11|433.81|436.57|434.27|436.08|433.78|24
1735514420000|2024-12-29 23:20:20|436.13|433.83|436.23|433.93|436.34|434.04|436.13|433.83|22
1735514430000|2024-12-29 23:20:30|436.27|433.97|436.24|433.94|436.36|434.06|436.23|433.93|23
1735514440000|2024-12-29 23:20:40|436.23|433.93|436.33|434.03|436.33|434.03|436.13|433.83|24
1735514450000|2024-12-29 23:20:50|436.37|434.07|436.8|434.5|436.83|434.53|436.37|434.07|28
1735514460000|2024-12-29 23:21:00|436.77|434.47|437.08|434.78|437.08|434.78|436.74|434.44|32
1735514470000|2024-12-29 23:21:10|437.09|434.79|437.15|434.85|437.15|434.85|437.02|434.72|24
1735514480000|2024-12-29 23:21:20|437.41|435.11|437.43|435.13|437.7|435.4|437.41|435.11|15
1735514490000|2024-12-29 23:21:30|437.45|435.15|437.6|435.3|437.72|435.42|437.45|435.15|25
1735514500000|2024-12-29 23:21:40|437.54|435.24|437.62|435.32|437.65|435.35|437.47|435.17|23
1735514510000|2024-12-29 23:21:50|437.67|435.37|437.39|435.09|437.67|435.37|437.39|435.09|26
1735514520000|2024-12-29 23:22:00|437.42|435.12|437.37|435.07|437.42|435.12|437.3|435|13
1735514530000|2024-12-29 23:22:10|437.31|435.01|437.24|434.94|437.35|435.05|437.19|434.89|24
1735514540000|2024-12-29 23:22:20|437.3|435|437.07|434.77|437.31|435.01|437.06|434.76|27
1735514550000|2024-12-29 23:22:30|437.08|434.78|436.94|434.64|437.08|434.78|436.83|434.53|29
1735514560000|2024-12-29 23:22:40|436.93|434.63|437|434.7|437|434.7|436.73|434.43|33
1735514570000|2024-12-29 23:22:50|436.97|434.67|436.77|434.47|436.97|434.67|436.74|434.44|19
1735514580000|2024-12-29 23:23:00|436.74|434.44|436.53|434.23|436.77|434.47|436.53|434.23|18
1735514590000|2024-12-29 23:23:10|436.54|434.24|436.45|434.15|436.54|434.24|436.44|434.14|27
1735514600000|2024-12-29 23:23:20|436.46|434.16|436.61|434.31|436.61|434.31|436.45|434.15|18
1735514610000|2024-12-29 23:23:30|436.55|434.25|436.4|434.1|436.56|434.26|436.38|434.08|15
1735514620000|2024-12-29 23:23:40|436.44|434.14|436.57|434.27|436.58|434.28|436.44|434.14|17
1735514630000|2024-12-29 23:23:50|436.56|434.26|436.57|434.27|436.57|434.27|436.45|434.15|21
1735514640000|2024-12-29 23:24:00|436.58|434.28|436.66|434.36|436.66|434.36|436.51|434.21|21
1735514650000|2024-12-29 23:24:10|436.67|434.37|436.86|434.56|436.86|434.56|436.63|434.33|22
1735514660000|2024-12-29 23:24:20|436.91|434.61|436.9|434.6|436.95|434.65|436.89|434.59|19
1735514670000|2024-12-29 23:24:30|436.89|434.59|436.69|434.39|436.89|434.59|436.69|434.39|24
1735514680000|2024-12-29 23:24:40|436.68|434.38|436.64|434.34|436.72|434.42|436.64|434.34|23
1735514690000|2024-12-29 23:24:50|436.66|434.36|436.57|434.27|436.69|434.39|436.55|434.25|26
1735514700000|2024-12-29 23:25:00|436.52|434.22|436.71|434.41|436.71|434.41|436.46|434.16|27
1735514710000|2024-12-29 23:25:10|436.74|434.44|436.82|434.52|436.83|434.53|436.71|434.41|30
1735514720000|2024-12-29 23:25:20|436.81|434.51|436.81|434.51|436.95|434.65|436.76|434.46|17
1735514730000|2024-12-29 23:25:30|436.82|434.52|436.75|434.45|436.98|434.68|436.75|434.45|24
1735514740000|2024-12-29 23:25:40|436.82|434.52|436.75|434.45|436.86|434.56|436.73|434.43|19
1735514750000|2024-12-29 23:25:50|436.74|434.44|436.88|434.58|436.91|434.61|436.73|434.43|26
1735514760000|2024-12-29 23:26:00|436.89|434.59|436.56|434.26|436.93|434.63|436.54|434.24|28
1735514770000|2024-12-29 23:26:10|436.6|434.3|436.59|434.29|436.65|434.35|436.57|434.27|24
1735514780000|2024-12-29 23:26:20|436.58|434.28|436.59|434.29|436.67|434.37|436.56|434.26|30
1735514790000|2024-12-29 23:26:30|436.58|434.28|436.62|434.32|436.67|434.37|436.57|434.27|22
1735514800000|2024-12-29 23:26:40|436.63|434.33|436.75|434.45|436.78|434.48|436.57|434.27|27
1735514810000|2024-12-29 23:26:50|436.74|434.44|436.62|434.32|436.79|434.49|436.6|434.3|28
1735514820000|2024-12-29 23:27:00|436.61|434.31|436.86|434.56|436.9|434.6|436.61|434.31|20
1735514830000|2024-12-29 23:27:10|436.91|434.61|437.07|434.77|437.08|434.78|436.91|434.61|25
1735514840000|2024-12-29 23:27:20|437.08|434.78|437.18|434.88|437.21|434.91|437.07|434.77|20
1735514850000|2024-12-29 23:27:30|437.19|434.89|436.99|434.69|437.22|434.92|436.97|434.67|18
1735514860000|2024-12-29 23:27:40|437|434.7|437.15|434.85|437.19|434.89|436.98|434.68|20
1735514870000|2024-12-29 23:27:50|437.16|434.86|437.11|434.81|437.17|434.87|437.06|434.76|17
1735514880000|2024-12-29 23:28:00|437.09|434.79|436.98|434.68|437.28|434.98|436.98|434.68|22
1735514890000|2024-12-29 23:28:10|437.04|434.74|436.97|434.67|437.06|434.76|436.97|434.67|18
1735514900000|2024-12-29 23:28:20|436.98|434.68|437.06|434.76|437.06|434.76|436.94|434.64|23
1735514910000|2024-12-29 23:28:30|436.99|434.69|437.11|434.81|437.12|434.82|436.99|434.69|20
1735514920000|2024-12-29 23:28:40|437.09|434.79|437.25|434.95|437.31|435.01|437.09|434.79|21
1735514930000|2024-12-29 23:28:50|437.23|434.93|437.24|434.94|437.24|434.94|437.15|434.85|18
1735514940000|2024-12-29 23:29:00|437.23|434.93|437.41|435.11|437.41|435.11|437.2|434.9|24
1735514950000|2024-12-29 23:29:10|437.39|435.09|437.42|435.12|437.42|435.12|437.34|435.04|27
1735514960000|2024-12-29 23:29:20|437.41|435.11|437.42|435.12|437.42|435.12|437.39|435.09|8
1735514970000|2024-12-29 23:29:30|437.51|435.21|437.79|435.49|437.8|435.5|437.51|435.21|23
1735514980000|2024-12-29 23:29:40|437.8|435.5|437.68|435.38|437.8|435.5|437.63|435.33|25
1735514990000|2024-12-29 23:29:50|437.73|435.43|437.63|435.33|437.73|435.43|437.62|435.32|19
1735515000000|2024-12-29 23:30:00|437.64|435.34|437.61|435.31|437.64|435.34|437.44|435.14|26
1735515010000|2024-12-29 23:30:10|437.64|435.34|437.71|435.41|437.76|435.46|437.51|435.21|28
1735515020000|2024-12-29 23:30:20|437.73|435.43|437.8|435.5|437.8|435.5|437.72|435.42|22
1735515030000|2024-12-29 23:30:30|437.82|435.52|438.07|435.77|438.07|435.77|437.79|435.49|24
1735515040000|2024-12-29 23:30:40|438.14|435.84|438.06|435.76|438.19|435.89|438.03|435.73|31
1735515050000|2024-12-29 23:30:50|437.95|435.65|437.92|435.62|437.95|435.65|437.86|435.56|18
1735515060000|2024-12-29 23:31:00|437.89|435.59|437.84|435.54|438.02|435.72|437.8|435.5|30
1735515070000|2024-12-29 23:31:10|437.87|435.57|437.96|435.66|437.96|435.66|437.8|435.5|19
1735515080000|2024-12-29 23:31:20|437.93|435.63|437.94|435.64|437.94|435.64|437.75|435.45|25
1735515090000|2024-12-29 23:31:30|437.91|435.61|437.87|435.57|437.91|435.61|437.8|435.5|23
1735515100000|2024-12-29 23:31:40|437.82|435.52|437.67|435.37|437.82|435.52|437.65|435.35|26
1735515110000|2024-12-29 23:31:50|437.66|435.36|437.62|435.32|437.67|435.37|437.6|435.3|21
1735515120000|2024-12-29 23:32:00|437.61|435.31|437.53|435.23|437.62|435.32|437.37|435.07|23
1735515130000|2024-12-29 23:32:10|437.51|435.21|437.58|435.28|437.6|435.3|437.41|435.11|20
1735515140000|2024-12-29 23:32:20|437.57|435.27|437.52|435.22|437.61|435.31|437.51|435.21|26
1735515150000|2024-12-29 23:32:30|437.51|435.21|437.58|435.28|437.63|435.33|437.49|435.19|27
1735515160000|2024-12-29 23:32:40|437.59|435.29|437.85|435.55|437.86|435.56|437.59|435.29|25
1735515170000|2024-12-29 23:32:50|437.84|435.54|437.9|435.6|438.03|435.73|437.84|435.54|17
1735515180000|2024-12-29 23:33:00|437.89|435.59|437.81|435.51|437.89|435.59|437.75|435.45|22
1735515190000|2024-12-29 23:33:10|437.77|435.47|437.68|435.38|437.77|435.47|437.65|435.35|24
1735515200000|2024-12-29 23:33:20|437.67|435.37|437.79|435.49|437.79|435.49|437.64|435.34|23
1735515210000|2024-12-29 23:33:30|437.82|435.52|437.61|435.31|437.82|435.52|437.53|435.23|27
1735515220000|2024-12-29 23:33:40|437.59|435.29|437.78|435.48|437.83|435.53|437.58|435.28|23
1735515230000|2024-12-29 23:33:50|437.76|435.46|437.71|435.41|437.77|435.47|437.67|435.37|26
1735515240000|2024-12-29 23:34:00|437.7|435.4|437.97|435.67|438.08|435.78|437.69|435.39|25
1735515250000|2024-12-29 23:34:10|437.94|435.64|438.11|435.81|438.15|435.85|437.94|435.64|27
1735515260000|2024-12-29 23:34:20|438.12|435.82|438.17|435.87|438.18|435.88|438.07|435.77|24
1735515270000|2024-12-29 23:34:30|438.18|435.88|438.13|435.83|438.18|435.88|438.06|435.76|26
1735515280000|2024-12-29 23:34:40|438.11|435.81|438.18|435.88|438.29|435.99|438.09|435.79|29
1735515290000|2024-12-29 23:34:50|438.2|435.9|438.4|436.1|438.4|436.1|438.11|435.81|18
1735515300000|2024-12-29 23:35:00|438.41|436.11|438.65|436.35|438.65|436.35|438.39|436.09|28
1735515310000|2024-12-29 23:35:10|438.63|436.33|438.56|436.26|438.65|436.35|438.52|436.22|30
1735515320000|2024-12-29 23:35:20|438.54|436.24|438.57|436.27|438.59|436.29|438.43|436.13|22
1735515330000|2024-12-29 23:35:30|438.48|436.18|438.45|436.15|438.54|436.24|438.43|436.13|22
1735515340000|2024-12-29 23:35:40|438.43|436.13|438.25|435.95|438.49|436.19|438.24|435.94|23
1735515350000|2024-12-29 23:35:50|438.27|435.97|438.33|436.03|438.35|436.05|438.22|435.92|20
1735515360000|2024-12-29 23:36:00|438.34|436.04|438.28|435.98|438.37|436.07|438.12|435.82|28
1735515370000|2024-12-29 23:36:10|438.26|435.96|438.32|436.02|438.39|436.09|438.23|435.93|28
1735515380000|2024-12-29 23:36:20|438.33|436.03|438.66|436.36|438.66|436.36|438.3|436|20
1735515390000|2024-12-29 23:36:30|438.65|436.35|438.73|436.43|438.76|436.46|438.58|436.28|28
1735515400000|2024-12-29 23:36:40|438.78|436.48|438.93|436.63|438.95|436.65|438.77|436.47|26
1735515410000|2024-12-29 23:36:50|438.97|436.67|439.04|436.74|439.05|436.75|438.97|436.67|20
1735515420000|2024-12-29 23:37:00|439|436.7|438.86|436.56|439|436.7|438.86|436.56|21
1735515430000|2024-12-29 23:37:10|438.88|436.58|438.69|436.39|438.93|436.63|438.67|436.37|31
1735515440000|2024-12-29 23:37:20|438.67|436.37|438.88|436.58|438.93|436.63|438.62|436.32|32
1735515450000|2024-12-29 23:37:30|438.9|436.6|439.05|436.75|439.13|436.83|438.9|436.6|23
1735515460000|2024-12-29 23:37:40|439.03|436.73|439.06|436.76|439.07|436.77|438.97|436.67|16
1735515470000|2024-12-29 23:37:50|439.07|436.77|439.14|436.84|439.29|436.99|439.06|436.76|23
1735515480000|2024-12-29 23:38:00|439.15|436.85|439.21|436.91|439.26|436.96|439.15|436.85|23
1735515490000|2024-12-29 23:38:10|439.2|436.9|439.03|436.73|439.21|436.91|439.03|436.73|21
1735515500000|2024-12-29 23:38:20|438.96|436.66|439.06|436.76|439.13|436.83|438.85|436.55|24
1735515510000|2024-12-29 23:38:30|439.11|436.81|439.08|436.78|439.17|436.87|439.08|436.78|23
1735515520000|2024-12-29 23:38:40|439.07|436.77|439.17|436.87|439.17|436.87|439.04|436.74|20
1735515530000|2024-12-29 23:38:50|439.12|436.82|439.11|436.81|439.17|436.87|439.05|436.75|22
1735515540000|2024-12-29 23:39:00|439.12|436.82|439.23|436.93|439.34|437.04|439.11|436.81|17
1735515550000|2024-12-29 23:39:10|439.24|436.94|439.14|436.84|439.25|436.95|439.03|436.73|28
1735515560000|2024-12-29 23:39:20|439.15|436.85|439.16|436.86|439.24|436.94|439.15|436.85|18
1735515570000|2024-12-29 23:39:30|439.17|436.87|439.17|436.87|439.19|436.89|439.15|436.85|7
1735515580000|2024-12-29 23:39:40|439.15|436.85|439.26|436.96|439.27|436.97|439.11|436.81|19
1735515590000|2024-12-29 23:39:50|439.24|436.94|439.08|436.78|439.27|436.97|439.07|436.77|19
1735515600000|2024-12-29 23:40:00|439.19|436.89|439.01|436.71|439.22|436.92|438.98|436.68|18
1735515610000|2024-12-29 23:40:10|438.98|436.68|438.93|436.63|439.03|436.73|438.93|436.63|20
1735515620000|2024-12-29 23:40:20|438.92|436.62|438.73|436.43|438.92|436.62|438.67|436.37|21
1735515630000|2024-12-29 23:40:30|438.74|436.44|438.84|436.54|438.85|436.55|438.72|436.42|24
1735515640000|2024-12-29 23:40:40|438.83|436.53|438.47|436.17|438.85|436.55|438.4|436.1|29
1735515650000|2024-12-29 23:40:50|438.43|436.13|438.6|436.3|438.6|436.3|438.4|436.1|26
1735515660000|2024-12-29 23:41:00|438.58|436.28|438.71|436.41|438.72|436.42|438.55|436.25|21
1735515670000|2024-12-29 23:41:10|438.7|436.4|438.48|436.18|438.72|436.42|438.44|436.14|24
1735515680000|2024-12-29 23:41:20|438.43|436.13|438.46|436.16|438.48|436.18|438.34|436.04|25
1735515690000|2024-12-29 23:41:30|438.47|436.17|438.5|436.2|438.5|436.2|438.41|436.11|20
1735515700000|2024-12-29 23:41:40|438.54|436.24|438.49|436.19|438.55|436.25|438.45|436.15|18
1735515710000|2024-12-29 23:41:50|438.56|436.26|438.67|436.37|438.71|436.41|438.56|436.26|16
1735515720000|2024-12-29 23:42:00|438.68|436.38|438.68|436.38|438.72|436.42|438.59|436.29|22
1735515730000|2024-12-29 23:42:10|438.69|436.39|438.78|436.48|438.81|436.51|438.69|436.39|26
1735515740000|2024-12-29 23:42:20|438.77|436.47|438.87|436.57|438.95|436.65|438.76|436.46|28
1735515750000|2024-12-29 23:42:30|438.86|436.56|438.6|436.3|438.87|436.57|438.59|436.29|17
1735515760000|2024-12-29 23:42:40|438.59|436.29|438.65|436.35|438.66|436.36|438.57|436.27|16
1735515770000|2024-12-29 23:42:50|438.64|436.34|438.81|436.51|438.85|436.55|438.64|436.34|22
1735515780000|2024-12-29 23:43:00|438.8|436.5|438.68|436.38|438.8|436.5|438.68|436.38|19
1735515790000|2024-12-29 23:43:10|438.69|436.39|438.7|436.4|438.74|436.44|438.68|436.38|15
1735515800000|2024-12-29 23:43:20|438.71|436.41|438.76|436.46|438.82|436.52|438.7|436.4|15
1735515810000|2024-12-29 23:43:30|438.75|436.45|438.88|436.58|438.88|436.58|438.73|436.43|20
1735515820000|2024-12-29 23:43:40|438.86|436.56|439.1|436.8|439.12|436.82|438.86|436.56|20
1735515830000|2024-12-29 23:43:50|439.12|436.82|439.04|436.74|439.13|436.83|439.03|436.73|14
1735515840000|2024-12-29 23:44:00|439.05|436.75|439.07|436.77|439.11|436.81|439.01|436.71|25
1735515850000|2024-12-29 23:44:10|439.08|436.78|438.99|436.69|439.11|436.81|438.99|436.69|26
1735515860000|2024-12-29 23:44:20|439|436.7|439.19|436.89|439.19|436.89|438.99|436.69|27
1735515870000|2024-12-29 23:44:30|439.15|436.85|439.01|436.71|439.17|436.87|438.96|436.66|22
1735515880000|2024-12-29 23:44:40|439|436.7|439|436.7|439.05|436.75|438.97|436.67|24
1735515890000|2024-12-29 23:44:50|438.99|436.69|439.01|436.71|439.01|436.71|438.97|436.67|19
1735515900000|2024-12-29 23:45:00|439|436.7|438.94|436.64|439.01|436.71|438.91|436.61|24
1735515910000|2024-12-29 23:45:10|438.93|436.63|439.06|436.76|439.06|436.76|438.93|436.63|24
1735515920000|2024-12-29 23:45:20|439.05|436.75|439.19|436.89|439.21|436.91|439.01|436.71|26
1735515930000|2024-12-29 23:45:30|439.2|436.9|439.09|436.79|439.2|436.9|439.08|436.78|19
1735515940000|2024-12-29 23:45:40|439.07|436.77|438.92|436.62|439.12|436.82|438.92|436.62|24
1735515950000|2024-12-29 23:45:50|438.93|436.63|438.94|436.64|438.98|436.68|438.91|436.61|14
1735515960000|2024-12-29 23:46:00|438.93|436.63|438.96|436.66|438.98|436.68|438.9|436.6|25
1735515970000|2024-12-29 23:46:10|438.92|436.62|439.11|436.81|439.11|436.81|438.91|436.61|26
1735515980000|2024-12-29 23:46:20|439.1|436.8|439.12|436.82|439.13|436.83|439.09|436.79|7
1735515990000|2024-12-29 23:46:30|439.11|436.81|439.2|436.9|439.25|436.95|439.09|436.79|17
1735516000000|2024-12-29 23:46:40|439.21|436.91|439.39|437.09|439.4|437.1|439.14|436.84|29
1735516010000|2024-12-29 23:46:50|439.38|437.08|439.7|437.4|439.7|437.4|439.36|437.06|24
1735516020000|2024-12-29 23:47:00|439.69|437.39|439.51|437.21|439.7|437.4|439.51|437.21|29
1735516030000|2024-12-29 23:47:10|439.52|437.22|439.63|437.33|439.67|437.37|439.51|437.21|20
1735516040000|2024-12-29 23:47:20|439.55|437.25|439.48|437.18|439.62|437.32|439.45|437.15|17
1735516050000|2024-12-29 23:47:30|439.45|437.15|439.46|437.16|439.46|437.16|439.39|437.09|27
1735516060000|2024-12-29 23:47:40|439.45|437.15|439.21|436.91|439.45|437.15|439.2|436.9|22
1735516070000|2024-12-29 23:47:50|439.22|436.92|439.46|437.16|439.46|437.16|439.22|436.92|27
1735516080000|2024-12-29 23:48:00|439.42|437.12|439.33|437.03|439.45|437.15|439.23|436.93|26
1735516090000|2024-12-29 23:48:10|439.34|437.04|439.44|437.14|439.48|437.18|439.34|437.04|24
1735516100000|2024-12-29 23:48:20|439.47|437.17|439.45|437.15|439.49|437.19|439.43|437.13|23
1735516110000|2024-12-29 23:48:30|439.47|437.17|439.4|437.1|439.49|437.19|439.33|437.03|23
1735516120000|2024-12-29 23:48:40|439.39|437.09|439.33|437.03|439.4|437.1|439.3|437|20
1735516130000|2024-12-29 23:48:50|439.34|437.04|439.31|437.01|439.37|437.07|439.29|436.99|14
1735516140000|2024-12-29 23:49:00|439.3|437|439.35|437.05|439.35|437.05|439.19|436.89|25
1735516150000|2024-12-29 23:49:10|439.48|437.18|439.54|437.24|439.54|437.24|439.48|437.18|9
1735516160000|2024-12-29 23:49:20|439.56|437.26|439.6|437.3|439.69|437.39|439.56|437.26|12
1735516170000|2024-12-29 23:49:30|439.69|437.39|439.67|437.37|439.71|437.41|439.67|437.37|9
1735516180000|2024-12-29 23:49:40|439.66|437.36|439.65|437.35|439.72|437.42|439.61|437.31|24
1735516190000|2024-12-29 23:49:50|439.62|437.32|439.71|437.41|439.73|437.43|439.62|437.32|18
1735516200000|2024-12-29 23:50:00|439.7|437.4|439.64|437.34|439.72|437.42|439.64|437.34|19
1735516210000|2024-12-29 23:50:10|439.59|437.29|439.56|437.26|439.6|437.3|439.52|437.22|14
1735516220000|2024-12-29 23:50:20|439.54|437.24|439.55|437.25|439.64|437.34|439.54|437.24|21
1735516230000|2024-12-29 23:50:30|439.53|437.23|439.57|437.27|439.6|437.3|439.53|437.23|16
1735516240000|2024-12-29 23:50:40|439.58|437.28|439.76|437.46|439.8|437.5|439.58|437.28|15
1735516250000|2024-12-29 23:50:50|439.72|437.42|439.69|437.39|439.73|437.43|439.61|437.31|16
1735516260000|2024-12-29 23:51:00|439.7|437.4|439.55|437.25|439.7|437.4|439.54|437.24|25
1735516270000|2024-12-29 23:51:10|439.52|437.22|439.55|437.25|439.56|437.26|439.51|437.21|17
1735516280000|2024-12-29 23:51:20|439.54|437.24|439.63|437.33|439.7|437.4|439.51|437.21|23
1735516290000|2024-12-29 23:51:30|439.65|437.35|439.53|437.23|439.65|437.35|439.53|437.23|20
1735516300000|2024-12-29 23:51:40|439.54|437.24|439.54|437.24|439.55|437.25|439.52|437.22|10
1735516310000|2024-12-29 23:51:50|439.53|437.23|439.47|437.17|439.53|437.23|439.46|437.16|21
1735516320000|2024-12-29 23:52:00|439.44|437.14|440.35|438.05|440.35|438.05|439.32|437.02|32
1735516330000|2024-12-29 23:52:10|440.39|438.09|440.05|437.75|440.46|438.16|440.03|437.73|24
1735516340000|2024-12-29 23:52:20|440.06|437.76|440.16|437.86|440.18|437.88|440.05|437.75|27
1735516350000|2024-12-29 23:52:30|440.15|437.85|440.12|437.82|440.22|437.92|439.96|437.66|36
1735516360000|2024-12-29 23:52:40|440.13|437.83|440.13|437.83|440.18|437.88|440.12|437.82|20
1735516370000|2024-12-29 23:52:50|440.11|437.81|440.14|437.84|440.22|437.92|440.02|437.72|26
1735516380000|2024-12-29 23:53:00|440.15|437.85|440.08|437.78|440.17|437.87|440|437.7|22
1735516390000|2024-12-29 23:53:10|440.07|437.77|440.09|437.79|440.18|437.88|440.03|437.73|22
1735516400000|2024-12-29 23:53:20|440.08|437.78|440.05|437.75|440.08|437.78|440.03|437.73|21
1735516410000|2024-12-29 23:53:30|440.06|437.76|440.14|437.84|440.22|437.92|440.05|437.75|22
1735516420000|2024-12-29 23:53:40|440.13|437.83|440.17|437.87|440.17|437.87|440.1|437.8|23
1735516430000|2024-12-29 23:53:50|440.16|437.86|440.24|437.94|440.26|437.96|440.16|437.86|16
1735516440000|2024-12-29 23:54:00|440.25|437.95|440.14|437.84|440.27|437.97|440.14|437.84|14
1735516450000|2024-12-29 23:54:10|440.09|437.79|440.08|437.78|440.16|437.86|440.08|437.78|16
1735516460000|2024-12-29 23:54:20|440.07|437.77|440.1|437.8|440.11|437.81|440.03|437.73|15
1735516470000|2024-12-29 23:54:30|440.09|437.79|440.11|437.81|440.15|437.85|440.03|437.73|17
1735516480000|2024-12-29 23:54:40|440.12|437.82|440.13|437.83|440.15|437.85|440.05|437.75|15
1735516490000|2024-12-29 23:54:50|440.15|437.85|440.05|437.75|440.15|437.85|440.05|437.75|18
1735516500000|2024-12-29 23:55:00|440.06|437.76|439.88|437.58|440.08|437.78|439.85|437.55|17
1735516510000|2024-12-29 23:55:10|439.89|437.59|439.89|437.59|439.93|437.63|439.86|437.56|20
1735516520000|2024-12-29 23:55:20|439.9|437.6|439.78|437.48|439.9|437.6|439.75|437.45|17
1735516530000|2024-12-29 23:55:30|439.77|437.47|439.71|437.41|439.77|437.47|439.63|437.33|17
1735516540000|2024-12-29 23:55:40|439.67|437.37|439.64|437.34|439.7|437.4|439.64|437.34|24
1735516550000|2024-12-29 23:55:50|439.65|437.35|439.71|437.41|439.71|437.41|439.59|437.29|19
1735516560000|2024-12-29 23:56:00|439.69|437.39|439.65|437.35|439.72|437.42|439.6|437.3|23
1735516570000|2024-12-29 23:56:10|439.63|437.33|439.61|437.31|439.66|437.36|439.6|437.3|23
1735516580000|2024-12-29 23:56:20|439.59|437.29|439.59|437.29|439.75|437.45|439.59|437.29|21
1735516590000|2024-12-29 23:56:30|439.55|437.25|439.67|437.37|439.68|437.38|439.51|437.21|22
1735516600000|2024-12-29 23:56:40|439.63|437.33|439.73|437.43|439.77|437.47|439.61|437.31|17
1735516610000|2024-12-29 23:56:50|439.69|437.39|439.75|437.45|439.77|437.47|439.69|437.39|15
1735516620000|2024-12-29 23:57:00|439.71|437.41|439.62|437.32|439.78|437.48|439.62|437.32|25
1735516630000|2024-12-29 23:57:10|439.57|437.27|439.64|437.34|439.66|437.36|439.57|437.27|26
1735516640000|2024-12-29 23:57:20|439.67|437.37|439.57|437.27|439.72|437.42|439.57|437.27|26
1735516650000|2024-12-29 23:57:30|439.58|437.28|439.59|437.29|439.65|437.35|439.57|437.27|27
1735516660000|2024-12-29 23:57:40|439.6|437.3|439.69|437.39|439.72|437.42|439.51|437.21|24
1735516670000|2024-12-29 23:57:50|439.7|437.4|439.55|437.25|439.71|437.41|439.55|437.25|22
1735516680000|2024-12-29 23:58:00|439.57|437.27|439.4|437.1|439.57|437.27|439.33|437.03|17
1735516690000|2024-12-29 23:58:10|439.39|437.09|439.26|436.96|439.4|437.1|439.22|436.92|15
1735516700000|2024-12-29 23:58:20|439.24|436.94|439.41|437.11|439.41|437.11|439.24|436.94|20
1735516710000|2024-12-29 23:58:30|439.36|437.06|439.4|437.1|439.42|437.12|439.35|437.05|19
1735516720000|2024-12-29 23:58:40|439.41|437.11|439.37|437.07|439.41|437.11|439.29|436.99|23
1735516730000|2024-12-29 23:58:50|439.36|437.06|439.3|437|439.36|437.06|439.3|437|16
1735516740000|2024-12-29 23:59:00|439.31|437.01|439.3|437|439.31|437.01|439.26|436.96|15
1735516750000|2024-12-29 23:59:10|439.29|436.99|439.22|436.92|439.32|437.02|439.22|436.92|15
1735516760000|2024-12-29 23:59:20|439.21|436.91|439.31|437.01|439.31|437.01|439.21|436.91|11
1735516770000|2024-12-29 23:59:30|439.32|437.02|439.31|437.01|439.34|437.04|439.25|436.95|18
1735516780000|2024-12-29 23:59:40|439.27|436.97|439.39|437.09|439.41|437.11|439.26|436.96|15
1735516790000|2024-12-29 23:59:50|439.4|437.1|439.44|437.14|439.44|437.14|439.37|437.07|19
1735516800000|2024-12-30 00:00:00|439.43|437.13|439.14|436.84|439.46|437.16|439.14|436.84|27
1735516810000|2024-12-30 00:00:10|439.08|436.78|439.03|436.73|439.11|436.81|439.03|436.73|27
1735516820000|2024-12-30 00:00:20|439.04|436.74|438.76|436.46|439.04|436.74|438.75|436.45|27
1735516830000|2024-12-30 00:00:30|438.77|436.47|438.54|436.24|438.78|436.48|438.54|436.24|25
1735516840000|2024-12-30 00:00:40|438.55|436.25|438.5|436.2|438.63|436.33|438.5|436.2|20
1735516850000|2024-12-30 00:00:50|438.52|436.22|438.57|436.27|438.71|436.41|438.52|436.22|23
1735516860000|2024-12-30 00:01:00|438.58|436.28|438.44|436.14|438.6|436.3|438.41|436.11|15
1735516870000|2024-12-30 00:01:10|438.43|436.13|438.18|435.88|438.45|436.15|438.18|435.88|30
1735516880000|2024-12-30 00:01:20|438.19|435.89|438.31|436.01|438.4|436.1|438.14|435.84|30
1735516890000|2024-12-30 00:01:30|438.32|436.02|438.4|436.1|438.41|436.11|438.18|435.88|32
1735516900000|2024-12-30 00:01:40|438.32|436.02|438.18|435.88|438.34|436.04|438.15|435.85|23
1735516910000|2024-12-30 00:01:50|438.19|435.89|438.22|435.92|438.27|435.97|438.09|435.79|27
1735516920000|2024-12-30 00:02:00|438.24|435.94|438.05|435.75|438.24|435.94|438.02|435.72|20
1735516930000|2024-12-30 00:02:10|438.04|435.74|437.9|435.6|438.06|435.76|437.87|435.57|22
1735516940000|2024-12-30 00:02:20|437.89|435.59|437.72|435.42|437.91|435.61|437.71|435.41|22
1735516950000|2024-12-30 00:02:30|437.68|435.38|437.76|435.46|437.79|435.49|437.66|435.36|15
1735516960000|2024-12-30 00:02:40|437.77|435.47|438.03|435.73|438.06|435.76|437.77|435.47|22
1735516970000|2024-12-30 00:02:50|438.05|435.75|438.03|435.73|438.07|435.77|437.99|435.69|27
1735516980000|2024-12-30 00:03:00|438.04|435.74|437.71|435.41|438.04|435.74|437.68|435.38|24
1735516990000|2024-12-30 00:03:10|437.7|435.4|438|435.7|438|435.7|437.7|435.4|23
1735517000000|2024-12-30 00:03:20|437.99|435.69|438.21|435.91|438.27|435.97|437.99|435.69|24
1735517010000|2024-12-30 00:03:30|438.18|435.88|438.3|436|438.31|436.01|438.15|435.85|28
1735517020000|2024-12-30 00:03:40|438.33|436.03|438.24|435.94|438.36|436.06|438.24|435.94|21
1735517030000|2024-12-30 00:03:50|438.25|435.95|438.23|435.93|438.28|435.98|438.23|435.93|13
1735517040000|2024-12-30 00:04:00|438.2|435.9|438.62|436.32|438.62|436.32|438.2|435.9|25
1735517050000|2024-12-30 00:04:10|438.69|436.39|438.64|436.34|438.75|436.45|438.61|436.31|29
1735517060000|2024-12-30 00:04:20|438.67|436.37|438.68|436.38|438.77|436.47|438.63|436.33|25
1735517070000|2024-12-30 00:04:30|438.65|436.35|438.42|436.12|438.65|436.35|438.41|436.11|23
1735517080000|2024-12-30 00:04:40|438.39|436.09|438.36|436.06|438.39|436.09|438.19|435.89|26
1735517090000|2024-12-30 00:04:50|438.35|436.05|438.28|435.98|438.35|436.05|438.22|435.92|23
1735517100000|2024-12-30 00:05:00|438.27|435.97|438.48|436.18|438.48|436.18|438.27|435.97|28
1735517110000|2024-12-30 00:05:10|438.47|436.17|438.39|436.09|438.5|436.2|438.36|436.06|23
1735517120000|2024-12-30 00:05:20|438.41|436.11|438.95|436.65|438.95|436.65|438.41|436.11|26
1735517130000|2024-12-30 00:05:30|438.96|436.66|438.98|436.68|439.01|436.71|438.89|436.59|22
1735517140000|2024-12-30 00:05:40|439.07|436.77|438.93|436.63|439.08|436.78|438.9|436.6|17
1735517150000|2024-12-30 00:05:50|438.97|436.67|439.01|436.71|439.01|436.71|438.95|436.65|14
1735517160000|2024-12-30 00:06:00|438.98|436.68|438.91|436.61|439.09|436.79|438.88|436.58|20
1735517170000|2024-12-30 00:06:10|438.92|436.62|438.84|436.54|438.93|436.63|438.79|436.49|24
1735517180000|2024-12-30 00:06:20|438.85|436.55|438.92|436.62|438.94|436.64|438.83|436.53|21
1735517190000|2024-12-30 00:06:30|438.93|436.63|439.01|436.71|439.03|436.73|438.9|436.6|19
1735517200000|2024-12-30 00:06:40|438.96|436.66|438.83|436.53|438.96|436.66|438.81|436.51|20
1735517210000|2024-12-30 00:06:50|438.81|436.51|438.78|436.48|438.85|436.55|438.76|436.46|16
1735517220000|2024-12-30 00:07:00|438.79|436.49|439.2|436.9|439.21|436.91|438.78|436.48|23
1735517230000|2024-12-30 00:07:10|439.17|436.87|439.32|437.02|439.33|437.03|439.14|436.84|25
1735517240000|2024-12-30 00:07:20|439.33|437.03|439.25|436.95|439.36|437.06|439.24|436.94|25
1735517250000|2024-12-30 00:07:30|439.24|436.94|439.22|436.92|439.31|437.01|439.21|436.91|23
1735517260000|2024-12-30 00:07:40|439.23|436.93|439.43|437.13|439.43|437.13|439.23|436.93|17
1735517270000|2024-12-30 00:07:50|439.42|437.12|439.52|437.22|439.58|437.28|439.36|437.06|27
1735517280000|2024-12-30 00:08:00|439.48|437.18|439.65|437.35|439.65|437.35|439.48|437.18|22
1735517290000|2024-12-30 00:08:10|439.66|437.36|439.79|437.49|439.8|437.5|439.66|437.36|24
1735517300000|2024-12-30 00:08:20|439.77|437.47|439.78|437.48|439.82|437.52|439.76|437.46|20
1735517310000|2024-12-30 00:08:30|439.77|437.47|439.6|437.3|439.77|437.47|439.47|437.17|26
1735517320000|2024-12-30 00:08:40|439.56|437.26|439.77|437.47|439.77|437.47|439.54|437.24|31
1735517330000|2024-12-30 00:08:50|439.79|437.49|439.75|437.45|439.91|437.61|439.75|437.45|23
1735517340000|2024-12-30 00:09:00|439.78|437.48|439.78|437.48|439.81|437.51|439.68|437.38|21
1735517350000|2024-12-30 00:09:10|439.76|437.46|439.69|437.39|439.76|437.46|439.58|437.28|23
1735517360000|2024-12-30 00:09:20|439.71|437.41|439.83|437.53|439.83|437.53|439.68|437.38|28
1735517370000|2024-12-30 00:09:30|439.82|437.52|439.95|437.65|439.95|437.65|439.69|437.39|23
1735517380000|2024-12-30 00:09:40|439.91|437.61|440.19|437.89|440.25|437.95|439.87|437.57|28
1735517390000|2024-12-30 00:09:50|440.2|437.9|440.2|437.9|440.39|438.09|440.18|437.88|25
1735517400000|2024-12-30 00:10:00|440.19|437.89|440.28|437.98|440.36|438.06|440.16|437.86|17
1735517410000|2024-12-30 00:10:10|440.25|437.95|440.21|437.91|440.31|438.01|440.13|437.83|20
1735517420000|2024-12-30 00:10:20|440.26|437.96|440.24|437.94|440.37|438.07|440.24|437.94|27
1735517430000|2024-12-30 00:10:30|440.27|437.97|440.13|437.83|440.27|437.97|440.12|437.82|19
1735517440000|2024-12-30 00:10:40|440.14|437.84|439.67|437.37|440.14|437.84|439.67|437.37|21
1735517450000|2024-12-30 00:10:50|439.65|437.35|439.61|437.31|439.71|437.41|439.58|437.28|26
1735517460000|2024-12-30 00:11:00|439.69|437.39|439.87|437.57|439.87|437.57|439.69|437.39|28
1735517470000|2024-12-30 00:11:10|439.85|437.55|439.77|437.47|439.88|437.58|439.68|437.38|31
1735517480000|2024-12-30 00:11:20|439.75|437.45|439.73|437.43|439.78|437.48|439.7|437.4|31
1735517490000|2024-12-30 00:11:30|439.69|437.39|439.67|437.37|439.72|437.42|439.57|437.27|18
1735517500000|2024-12-30 00:11:40|439.71|437.41|439.51|437.21|439.71|437.41|439.47|437.17|15
1735517510000|2024-12-30 00:11:50|439.48|437.18|439.74|437.44|439.77|437.47|439.46|437.16|26
1735517520000|2024-12-30 00:12:00|439.72|437.42|439.8|437.5|439.88|437.58|439.64|437.34|27
1735517530000|2024-12-30 00:12:10|439.82|437.52|440.12|437.82|440.16|437.86|439.82|437.52|28
1735517540000|2024-12-30 00:12:20|440.15|437.85|440.07|437.77|440.2|437.9|440.07|437.77|23
1735517550000|2024-12-30 00:12:30|440.08|437.78|440.03|437.73|440.19|437.89|440.01|437.71|23
1735517560000|2024-12-30 00:12:40|440.13|437.83|440.13|437.83|440.18|437.88|440.03|437.73|9
1735517570000|2024-12-30 00:12:50|440.1|437.8|440.14|437.84|440.18|437.88|440.02|437.72|26
1735517580000|2024-12-30 00:13:00|440.18|437.88|440.46|438.16|440.46|438.16|440.17|437.87|17
1735517610000|2024-12-30 00:13:30|440.68|438.38|440.77|438.47|441|438.7|440.68|438.38|28
1735517620000|2024-12-30 00:13:40|440.79|438.49|440.75|438.45|440.8|438.5|440.71|438.41|15
1735517630000|2024-12-30 00:13:50|440.7|438.4|440.75|438.45|440.79|438.49|440.66|438.36|32
1735517640000|2024-12-30 00:14:00|440.84|438.54|441.16|438.86|441.16|438.86|440.84|438.54|23
1735517650000|2024-12-30 00:14:10|441.13|438.83|441.03|438.73|441.17|438.87|440.92|438.62|28
1735517660000|2024-12-30 00:14:20|441.04|438.74|441.13|438.83|441.16|438.86|440.98|438.68|23
1735517670000|2024-12-30 00:14:30|441.12|438.82|441.21|438.91|441.23|438.93|441.11|438.81|20
1735517680000|2024-12-30 00:14:40|441.17|438.87|441.16|438.86|441.21|438.91|441.16|438.86|4
1735517690000|2024-12-30 00:14:50|441.12|438.82|441.18|438.88|441.18|438.88|441.12|438.82|4
1735517700000|2024-12-30 00:15:00|441.14|438.84|441.08|438.78|441.15|438.85|440.95|438.65|25
1735517710000|2024-12-30 00:15:10|441.06|438.76|441.04|438.74|441.06|438.76|440.88|438.58|23
1735517720000|2024-12-30 00:15:20|440.99|438.69|440.96|438.66|441.19|438.89|440.9|438.6|26
1735517730000|2024-12-30 00:15:30|441|438.7|441.1|438.8|441.18|438.88|441|438.7|19
1735517740000|2024-12-30 00:15:40|441.14|438.84|441.43|439.13|441.48|439.18|441.11|438.81|27
1735517750000|2024-12-30 00:15:50|441.39|439.09|441.29|438.99|441.51|439.21|441.29|438.99|18
1735517760000|2024-12-30 00:16:00|441.38|439.08|441.48|439.18|441.55|439.25|441.33|439.03|27
1735517770000|2024-12-30 00:16:10|441.54|439.24|441.72|439.42|441.72|439.42|441.5|439.2|12
1735517780000|2024-12-30 00:16:20|441.82|439.52|442.14|439.84|442.21|439.91|441.81|439.51|16
1735517790000|2024-12-30 00:16:30|442.13|439.83|441.83|439.53|442.13|439.83|441.81|439.51|13
1735517800000|2024-12-30 00:16:40|441.82|439.52|441.71|439.41|441.84|439.54|441.64|439.34|24
1735517810000|2024-12-30 00:16:50|441.65|439.35|441.6|439.3|441.71|439.41|441.56|439.26|26
1735517820000|2024-12-30 00:17:00|441.55|439.25|442.17|439.87|442.17|439.87|441.54|439.24|30
1735517830000|2024-12-30 00:17:10|442.16|439.86|442.17|439.87|442.24|439.94|442.09|439.79|21
1735517840000|2024-12-30 00:17:20|442.09|439.79|441.99|439.69|442.09|439.79|441.96|439.66|13
1735517850000|2024-12-30 00:17:30|441.98|439.68|442.24|439.94|442.24|439.94|441.98|439.68|26
1735517860000|2024-12-30 00:17:40|442.23|439.93|442.28|439.98|442.28|439.98|442.23|439.93|6
1735517870000|2024-12-30 00:17:50|442.49|440.19|442.74|440.44|442.78|440.48|442.49|440.19|16
1735517880000|2024-12-30 00:18:00|442.75|440.45|442.86|440.56|442.91|440.61|442.74|440.44|15
1735517890000|2024-12-30 00:18:10|442.8|440.5|442.97|440.67|443.04|440.74|442.8|440.5|23
1735517900000|2024-12-30 00:18:20|442.9|440.6|442.95|440.65|442.96|440.66|442.78|440.48|28
1735517910000|2024-12-30 00:18:30|442.91|440.61|442.73|440.43|442.95|440.65|442.73|440.43|26
1735517920000|2024-12-30 00:18:40|442.7|440.4|442.42|440.12|442.97|440.67|442.42|440.12|25
1735517930000|2024-12-30 00:18:50|442.35|440.05|442.42|440.12|442.66|440.36|442.28|439.98|20
1735517940000|2024-12-30 00:19:00|442.43|440.13|442.56|440.26|442.62|440.32|442.43|440.13|21
1735517950000|2024-12-30 00:19:10|442.55|440.25|442.43|440.13|442.55|440.25|442.19|439.89|26
1735517960000|2024-12-30 00:19:20|442.44|440.14|442.6|440.3|442.76|440.46|442.35|440.05|25
1735517970000|2024-12-30 00:19:30|442.56|440.26|442.68|440.38|442.76|440.46|442.46|440.16|24
1735517980000|2024-12-30 00:19:40|442.65|440.35|442.32|440.02|442.66|440.36|442.32|440.02|23
1735517990000|2024-12-30 00:19:50|442.3|440|442.32|440.02|442.46|440.16|442.3|440|21
1735518000000|2024-12-30 00:20:00|442.38|440.08|442.47|440.17|442.49|440.19|442.38|440.08|24
1735518010000|2024-12-30 00:20:10|442.41|440.11|442.26|439.96|442.46|440.16|442.2|439.9|25
1735518020000|2024-12-30 00:20:20|442.2|439.9|442.06|439.76|442.22|439.92|441.97|439.67|27
1735518030000|2024-12-30 00:20:30|442.05|439.75|442.09|439.79|442.18|439.88|442.01|439.71|20
1735518040000|2024-12-30 00:20:40|442.13|439.83|441.73|439.43|442.13|439.83|441.73|439.43|26
1735518050000|2024-12-30 00:20:50|441.75|439.45|441.64|439.34|441.75|439.45|441.45|439.15|24
1735518060000|2024-12-30 00:21:00|441.65|439.35|441.89|439.59|442|439.7|441.59|439.29|32
1735518070000|2024-12-30 00:21:10|441.96|439.66|442.12|439.82|442.14|439.84|441.93|439.63|29
1735518080000|2024-12-30 00:21:20|442.14|439.84|441.85|439.55|442.23|439.93|441.85|439.55|27
1735518090000|2024-12-30 00:21:30|441.84|439.54|441.74|439.44|442.07|439.77|441.7|439.4|28
1735518100000|2024-12-30 00:21:40|441.75|439.45|441.7|439.4|441.76|439.46|441.69|439.39|18
1735518110000|2024-12-30 00:21:50|441.75|439.45|441.42|439.12|441.75|439.45|441.42|439.12|29
1735518120000|2024-12-30 00:22:00|441.45|439.15|441.86|439.56|441.86|439.56|441.44|439.14|26
1735518130000|2024-12-30 00:22:10|441.84|439.54|441.89|439.59|442.05|439.75|441.7|439.4|30
1735518140000|2024-12-30 00:22:20|441.91|439.61|441.92|439.62|442.02|439.72|441.89|439.59|25
1735518150000|2024-12-30 00:22:30|441.85|439.55|441.58|439.28|441.85|439.55|441.58|439.28|21
1735518160000|2024-12-30 00:22:40|441.65|439.35|441.5|439.2|441.68|439.38|441.46|439.16|30
1735518170000|2024-12-30 00:22:50|441.49|439.19|441.41|439.11|441.53|439.23|441.41|439.11|19
1735518180000|2024-12-30 00:23:00|441.53|439.23|441.77|439.47|441.77|439.47|441.5|439.2|25
1735518190000|2024-12-30 00:23:10|441.76|439.46|441.87|439.57|441.89|439.59|441.72|439.42|30
1735518200000|2024-12-30 00:23:20|441.9|439.6|442.06|439.76|442.11|439.81|441.81|439.51|24
1735518210000|2024-12-30 00:23:30|442.04|439.74|441.9|439.6|442.12|439.82|441.89|439.59|24
1735518220000|2024-12-30 00:23:40|441.91|439.61|441.73|439.43|441.91|439.61|441.69|439.39|24
1735518230000|2024-12-30 00:23:50|441.74|439.44|441.73|439.43|441.79|439.49|441.69|439.39|26
1735518240000|2024-12-30 00:24:00|441.74|439.44|442.03|439.73|442.03|439.73|441.69|439.39|24
1735518250000|2024-12-30 00:24:10|442|439.7|441.87|439.57|442.09|439.79|441.85|439.55|22
1735518260000|2024-12-30 00:24:20|441.84|439.54|441.88|439.58|441.96|439.66|441.84|439.54|32
1735518270000|2024-12-30 00:24:30|441.89|439.59|441.79|439.49|441.9|439.6|441.79|439.49|12
1735518290000|2024-12-30 00:24:50|441.74|439.44|441.85|439.55|441.97|439.67|441.73|439.43|16
1735518300000|2024-12-30 00:25:00|441.78|439.48|441.81|439.51|441.89|439.59|441.75|439.45|22
1735518310000|2024-12-30 00:25:10|441.83|439.53|441.82|439.52|441.87|439.57|441.81|439.51|14
1735518320000|2024-12-30 00:25:20|441.84|439.54|441.82|439.52|441.86|439.56|441.82|439.52|4
1735518330000|2024-12-30 00:25:30|441.81|439.51|442.09|439.79|442.14|439.84|441.81|439.51|14
1735518340000|2024-12-30 00:25:40|442.07|439.77|441.83|439.53|442.1|439.8|441.81|439.51|25
1735518350000|2024-12-30 00:25:50|441.8|439.5|441.83|439.53|441.87|439.57|441.7|439.4|25
1735518360000|2024-12-30 00:26:00|441.84|439.54|442.08|439.78|442.15|439.85|441.79|439.49|35
1735518370000|2024-12-30 00:26:10|442.1|439.8|442.29|439.99|442.29|439.99|442.05|439.75|26
1735518380000|2024-12-30 00:26:20|442.23|439.93|442.03|439.73|442.3|440|442.03|439.73|18
1735518390000|2024-12-30 00:26:30|442|439.7|441.81|439.51|442.04|439.74|441.81|439.51|24
1735518400000|2024-12-30 00:26:40|441.79|439.49|441.54|439.24|441.81|439.51|441.52|439.22|23
1735518410000|2024-12-30 00:26:50|441.52|439.22|441.47|439.17|441.52|439.22|441.45|439.15|6
1735518420000|2024-12-30 00:27:00|441.44|439.14|442.19|439.89|442.21|439.91|441.41|439.11|28
1735518430000|2024-12-30 00:27:10|442.18|439.88|441.93|439.63|442.18|439.88|441.88|439.58|27
1735518440000|2024-12-30 00:27:20|441.94|439.64|441.89|439.59|441.95|439.65|441.83|439.53|15
1735518450000|2024-12-30 00:27:30|441.88|439.58|441.93|439.63|442.01|439.71|441.71|439.41|22
1735518460000|2024-12-30 00:27:40|441.91|439.61|441.96|439.66|441.98|439.68|441.89|439.59|23
1735518470000|2024-12-30 00:27:50|441.93|439.63|441.83|439.53|441.94|439.64|441.74|439.44|21
1735518480000|2024-12-30 00:28:00|441.82|439.52|441.68|439.38|441.84|439.54|441.67|439.37|22
1735518490000|2024-12-30 00:28:10|441.67|439.37|441.76|439.46|442.06|439.76|441.64|439.34|18
1735518500000|2024-12-30 00:28:20|441.82|439.52|442|439.7|442.04|439.74|441.81|439.51|19
1735518510000|2024-12-30 00:28:30|442.02|439.72|441.83|439.53|442.02|439.72|441.82|439.52|13
1735518520000|2024-12-30 00:28:40|441.82|439.52|441.79|439.49|441.84|439.54|441.76|439.46|9
1735518530000|2024-12-30 00:28:50|441.88|439.58|441.91|439.61|441.99|439.69|441.88|439.58|9
1735518540000|2024-12-30 00:29:00|441.89|439.59|441.91|439.61|441.97|439.67|441.86|439.56|9
1735518550000|2024-12-30 00:29:10|441.99|439.69|442.15|439.85|442.17|439.87|441.99|439.69|15
1735518560000|2024-12-30 00:29:20|442.12|439.82|442.18|439.88|442.27|439.97|442.12|439.82|12
1735518570000|2024-12-30 00:29:30|442.24|439.94|442.02|439.72|442.24|439.94|441.94|439.64|18
1735518580000|2024-12-30 00:29:40|442|439.7|442.15|439.85|442.18|439.88|442|439.7|20
1735518590000|2024-12-30 00:29:50|442.13|439.83|442.04|439.74|442.19|439.89|442.04|439.74|21
1735518600000|2024-12-30 00:30:00|442.01|439.71|442.15|439.85|442.22|439.92|442.01|439.71|11
1735518610000|2024-12-30 00:30:10|442.13|439.83|441.99|439.69|442.13|439.83|441.98|439.68|22
1735518620000|2024-12-30 00:30:20|442.03|439.73|441.94|439.64|442.08|439.78|441.82|439.52|27
1735518630000|2024-12-30 00:30:30|441.93|439.63|442.11|439.81|442.2|439.9|441.93|439.63|27
1735518640000|2024-12-30 00:30:40|442.1|439.8|441.89|439.59|442.11|439.81|441.88|439.58|23
1735518650000|2024-12-30 00:30:50|441.9|439.6|441.95|439.65|442.05|439.75|441.84|439.54|21
1735518660000|2024-12-30 00:31:00|442.06|439.76|441.8|439.5|442.11|439.81|441.8|439.5|20
1735518670000|2024-12-30 00:31:10|441.77|439.47|441.64|439.34|441.85|439.55|441.62|439.32|23
1735518680000|2024-12-30 00:31:20|441.63|439.33|441.8|439.5|441.83|439.53|441.59|439.29|26
1735518690000|2024-12-30 00:31:30|441.79|439.49|441.61|439.31|441.79|439.49|441.58|439.28|27
1735518700000|2024-12-30 00:31:40|441.59|439.29|441.44|439.14|441.59|439.29|441.38|439.08|29
1735518710000|2024-12-30 00:31:50|441.42|439.12|441.49|439.19|441.64|439.34|441.42|439.12|14
1735518720000|2024-12-30 00:32:00|441.55|439.25|441.65|439.35|441.78|439.48|441.55|439.25|26
1735518730000|2024-12-30 00:32:10|441.71|439.41|441.71|439.41|441.81|439.51|441.69|439.39|20
1735518740000|2024-12-30 00:32:20|441.8|439.5|442.01|439.71|442.02|439.72|441.76|439.46|19
1735518750000|2024-12-30 00:32:30|442|439.7|441.81|439.51|442|439.7|441.68|439.38|27
1735518760000|2024-12-30 00:32:40|441.83|439.53|441.74|439.44|441.84|439.54|441.66|439.36|25
1735518770000|2024-12-30 00:32:50|441.72|439.42|441.48|439.18|441.72|439.42|441.41|439.11|28
1735518780000|2024-12-30 00:33:00|441.56|439.26|441.52|439.22|441.63|439.33|441.45|439.15|26
1735518790000|2024-12-30 00:33:10|441.54|439.24|441.32|439.02|441.54|439.24|441.32|439.02|21
1735518800000|2024-12-30 00:33:20|441.3|439|441.32|439.02|441.37|439.07|441.3|439|20
1735518810000|2024-12-30 00:33:30|441.33|439.03|441.42|439.12|441.42|439.12|441.32|439.02|12
1735518820000|2024-12-30 00:33:40|441.33|439.03|441.35|439.05|441.39|439.09|441.32|439.02|16
1735518830000|2024-12-30 00:33:50|441.34|439.04|441.17|438.87|441.4|439.1|441.13|438.83|23
1735518840000|2024-12-30 00:34:00|441.21|438.91|441.36|439.06|441.38|439.08|441.2|438.9|17
1735518850000|2024-12-30 00:34:10|441.34|439.04|441.39|439.09|441.49|439.19|441.33|439.03|16
1735518860000|2024-12-30 00:34:20|441.46|439.16|441.67|439.37|441.67|439.37|441.43|439.13|15
1735518870000|2024-12-30 00:34:30|441.66|439.36|441.48|439.18|441.66|439.36|441.48|439.18|13
1735518880000|2024-12-30 00:34:40|441.6|439.3|441.62|439.32|441.72|439.42|441.58|439.28|16
1735518890000|2024-12-30 00:34:50|441.63|439.33|441.62|439.32|441.64|439.34|441.58|439.28|7
1735518900000|2024-12-30 00:35:00|441.58|439.28|441.72|439.42|441.79|439.49|441.51|439.21|22
1735518910000|2024-12-30 00:35:10|441.73|439.43|441.8|439.5|441.92|439.62|441.71|439.41|22
1735518920000|2024-12-30 00:35:20|441.79|439.49|441.67|439.37|441.82|439.52|441.64|439.34|21
1735518930000|2024-12-30 00:35:30|441.73|439.43|441.55|439.25|441.73|439.43|441.35|439.05|23
1735518940000|2024-12-30 00:35:40|441.56|439.26|441.16|438.86|441.57|439.27|441.1|438.8|25
1735518950000|2024-12-30 00:35:50|441.15|438.85|441.2|438.9|441.25|438.95|441.12|438.82|20
1735518960000|2024-12-30 00:36:00|441.17|438.87|441.11|438.81|441.25|438.95|441.11|438.81|21
1735518970000|2024-12-30 00:36:10|441.1|438.8|440.85|438.55|441.1|438.8|440.8|438.5|24
1735518980000|2024-12-30 00:36:20|440.82|438.52|440.83|438.53|440.86|438.56|440.7|438.4|17
1735518990000|2024-12-30 00:36:30|440.85|438.55|440.56|438.26|440.85|438.55|440.53|438.23|31
1735519000000|2024-12-30 00:36:40|440.55|438.25|440.48|438.18|440.55|438.25|440.35|438.05|31
1735519010000|2024-12-30 00:36:50|440.53|438.23|440.85|438.55|440.91|438.61|440.53|438.23|28
1735519020000|2024-12-30 00:37:00|440.82|438.52|440.99|438.69|441.04|438.74|440.79|438.49|30
1735519030000|2024-12-30 00:37:10|440.95|438.65|440.72|438.42|440.99|438.69|440.58|438.28|32
1735519040000|2024-12-30 00:37:20|440.74|438.44|440.61|438.31|440.74|438.44|440.41|438.11|31
1735519050000|2024-12-30 00:37:30|440.59|438.29|440.6|438.3|440.74|438.44|440.57|438.27|24
1735519060000|2024-12-30 00:37:40|440.58|438.28|440.62|438.32|440.64|438.34|440.49|438.19|24
1735519070000|2024-12-30 00:37:50|440.58|438.28|440.38|438.08|440.61|438.31|440.33|438.03|28
1735519080000|2024-12-30 00:38:00|440.31|438.01|440.46|438.16|440.53|438.23|440.31|438.01|19
1735519090000|2024-12-30 00:38:10|440.55|438.25|440.57|438.27|440.57|438.27|440.46|438.16|24
1735519100000|2024-12-30 00:38:20|440.56|438.26|440.64|438.34|440.66|438.36|440.52|438.22|27
1735519110000|2024-12-30 00:38:30|440.65|438.35|440.47|438.17|440.66|438.36|440.47|438.17|15
1735519120000|2024-12-30 00:38:40|440.48|438.18|440.56|438.26|440.56|438.26|440.4|438.1|17
1735519130000|2024-12-30 00:38:50|440.55|438.25|440.55|438.25|440.61|438.31|440.49|438.19|24
1735519140000|2024-12-30 00:39:00|440.54|438.24|440.32|438.02|440.54|438.24|440.31|438.01|19
1735519150000|2024-12-30 00:39:10|440.33|438.03|440.55|438.25|440.56|438.26|440.28|437.98|21
1735519160000|2024-12-30 00:39:20|440.57|438.27|440.53|438.23|440.57|438.27|440.46|438.16|24
1735519170000|2024-12-30 00:39:30|440.54|438.24|440.71|438.41|440.75|438.45|440.49|438.19|19
1735519180000|2024-12-30 00:39:40|440.69|438.39|440.9|438.6|440.97|438.67|440.64|438.34|33
1735519190000|2024-12-30 00:39:50|440.88|438.58|441.08|438.78|441.08|438.78|440.87|438.57|14
1735519200000|2024-12-30 00:40:00|441.09|438.79|441.02|438.72|441.26|438.96|441.02|438.72|34
1735519210000|2024-12-30 00:40:10|441.07|438.77|441|438.7|441.08|438.78|440.97|438.67|22
1735519220000|2024-12-30 00:40:20|441.08|438.78|440.99|438.69|441.08|438.78|440.97|438.67|16
1735519230000|2024-12-30 00:40:30|441.02|438.72|441.05|438.75|441.16|438.86|440.88|438.58|20
1735519240000|2024-12-30 00:40:40|441.02|438.72|440.93|438.63|441.03|438.73|440.89|438.59|23
1735519250000|2024-12-30 00:40:50|440.96|438.66|440.87|438.57|440.96|438.66|440.85|438.55|21
1735519260000|2024-12-30 00:41:00|440.83|438.53|440.65|438.35|440.84|438.54|440.6|438.3|25
1735519270000|2024-12-30 00:41:10|440.64|438.34|440.57|438.27|440.64|438.34|440.41|438.11|27
1735519280000|2024-12-30 00:41:20|440.55|438.25|440.61|438.31|440.66|438.36|440.53|438.23|24
1735519290000|2024-12-30 00:41:30|440.6|438.3|440.72|438.42|440.73|438.43|440.52|438.22|21
1735519300000|2024-12-30 00:41:40|440.69|438.39|440.56|438.26|440.7|438.4|440.53|438.23|27
1735519310000|2024-12-30 00:41:50|440.57|438.27|440.62|438.32|440.63|438.33|440.52|438.22|18
1735519320000|2024-12-30 00:42:00|440.61|438.31|440.51|438.21|440.64|438.34|440.51|438.21|27
1735519330000|2024-12-30 00:42:10|440.54|438.24|440.45|438.15|440.54|438.24|440.41|438.11|22
1735519340000|2024-12-30 00:42:20|440.46|438.16|440.56|438.26|440.65|438.35|440.45|438.15|26
1735519350000|2024-12-30 00:42:30|440.52|438.22|440.55|438.25|440.6|438.3|440.52|438.22|19
1735519360000|2024-12-30 00:42:40|440.56|438.26|440.33|438.03|440.56|438.26|440.33|438.03|14
1735519370000|2024-12-30 00:42:50|440.44|438.14|440.4|438.1|440.44|438.14|440.28|437.98|13
1735519380000|2024-12-30 00:43:00|440.39|438.09|440.46|438.16|440.48|438.18|440.34|438.04|7
1735519390000|2024-12-30 00:43:10|440.57|438.27|440.56|438.26|440.6|438.3|440.5|438.2|12
1735519400000|2024-12-30 00:43:20|440.55|438.25|440.84|438.54|440.91|438.61|440.55|438.25|11
1735519410000|2024-12-30 00:43:30|440.83|438.53|440.62|438.32|440.83|438.53|440.58|438.28|17
1735519420000|2024-12-30 00:43:40|440.61|438.31|440.51|438.21|440.63|438.33|440.5|438.2|27
1735519430000|2024-12-30 00:43:50|440.5|438.2|440.8|438.5|440.84|438.54|440.48|438.18|19
1735519440000|2024-12-30 00:44:00|440.72|438.42|440.77|438.47|440.78|438.48|440.67|438.37|25
1735519450000|2024-12-30 00:44:10|440.72|438.42|440.83|438.53|440.84|438.54|440.69|438.39|26
1735519460000|2024-12-30 00:44:20|440.82|438.52|440.66|438.36|440.82|438.52|440.61|438.31|8
1735519470000|2024-12-30 00:44:30|440.64|438.34|440.68|438.38|440.75|438.45|440.63|438.33|8
1735519480000|2024-12-30 00:44:40|440.66|438.36|440.52|438.22|440.66|438.36|440.51|438.21|16
1735519490000|2024-12-30 00:44:50|440.53|438.23|440.57|438.27|440.62|438.32|440.53|438.23|26
1735519500000|2024-12-30 00:45:00|440.58|438.28|440.6|438.3|440.65|438.35|440.55|438.25|11
1735519510000|2024-12-30 00:45:10|440.68|438.38|440.98|438.68|441.06|438.76|440.68|438.38|26
1735519520000|2024-12-30 00:45:20|441.01|438.71|440.61|438.31|441.05|438.75|440.57|438.27|24
1735519530000|2024-12-30 00:45:30|440.6|438.3|440.69|438.39|440.69|438.39|440.57|438.27|23
1735519540000|2024-12-30 00:45:40|440.68|438.38|440.82|438.52|440.82|438.52|440.62|438.32|30
1735519550000|2024-12-30 00:45:50|440.78|438.48|440.81|438.51|440.81|438.51|440.68|438.38|24
1735519560000|2024-12-30 00:46:00|440.8|438.5|440.9|438.6|440.99|438.69|440.76|438.46|25
1735519570000|2024-12-30 00:46:10|440.92|438.62|440.82|438.52|441.06|438.76|440.82|438.52|24
1735519580000|2024-12-30 00:46:20|440.83|438.53|440.74|438.44|440.97|438.67|440.72|438.42|21
1735519590000|2024-12-30 00:46:30|440.73|438.43|440.93|438.63|440.93|438.63|440.73|438.43|18
1735519600000|2024-12-30 00:46:40|440.91|438.61|440.93|438.63|440.93|438.63|440.82|438.52|15
1735519610000|2024-12-30 00:46:50|440.92|438.62|440.9|438.6|440.93|438.63|440.78|438.48|11
1735519620000|2024-12-30 00:47:00|440.93|438.63|440.96|438.66|441.09|438.79|440.8|438.5|34
1735519630000|2024-12-30 00:47:10|440.92|438.62|441.02|438.72|441.02|438.72|440.9|438.6|22
1735519640000|2024-12-30 00:47:20|441.01|438.71|441.02|438.72|441.13|438.83|441|438.7|19
1735519650000|2024-12-30 00:47:30|441.04|438.74|441.11|438.81|441.13|438.83|441.04|438.74|13
1735519660000|2024-12-30 00:47:40|441.06|438.76|441.13|438.83|441.13|438.83|441|438.7|19
1735519670000|2024-12-30 00:47:50|441.12|438.82|440.96|438.66|441.12|438.82|440.93|438.63|18
1735519680000|2024-12-30 00:48:00|440.95|438.65|441.13|438.83|441.14|438.84|440.94|438.64|22
1735519690000|2024-12-30 00:48:10|441.12|438.82|441.03|438.73|441.12|438.82|441.01|438.71|10
1735519700000|2024-12-30 00:48:20|441.02|438.72|441.08|438.78|441.21|438.91|441.02|438.72|24
1735519710000|2024-12-30 00:48:30|441.09|438.79|441.18|438.88|441.19|438.89|441.08|438.78|25
1735519720000|2024-12-30 00:48:40|441.17|438.87|441.26|438.96|441.27|438.97|441.17|438.87|20
1735519730000|2024-12-30 00:48:50|441.23|438.93|441.12|438.82|441.23|438.93|441.04|438.74|10
1735519740000|2024-12-30 00:49:00|441.06|438.76|441.19|438.89|441.21|438.91|441.05|438.75|16
1735519750000|2024-12-30 00:49:10|441.22|438.92|441.06|438.76|441.24|438.94|440.99|438.69|27
1735519760000|2024-12-30 00:49:20|441.03|438.73|441.19|438.89|441.24|438.94|441.03|438.73|23
1735519770000|2024-12-30 00:49:30|441.2|438.9|441.21|438.91|441.26|438.96|441.2|438.9|20
1735519780000|2024-12-30 00:49:40|441.23|438.93|441.27|438.97|441.35|439.05|441.22|438.92|24
1735519790000|2024-12-30 00:49:50|441.29|438.99|441.3|439|441.36|439.06|441.27|438.97|16
1735519800000|2024-12-30 00:50:00|441.29|438.99|441.08|438.78|441.29|438.99|441.08|438.78|26
1735519810000|2024-12-30 00:50:10|441.1|438.8|440.96|438.66|441.15|438.85|440.92|438.62|26
1735519820000|2024-12-30 00:50:20|440.95|438.65|441|438.7|441.21|438.91|440.95|438.65|26
1735519830000|2024-12-30 00:50:30|441.01|438.71|441|438.7|441.07|438.77|440.95|438.65|18
1735519840000|2024-12-30 00:50:40|440.97|438.67|441.21|438.91|441.21|438.91|440.97|438.67|23
1735519850000|2024-12-30 00:50:50|441.2|438.9|441.19|438.89|441.23|438.93|441.12|438.82|22
1735519860000|2024-12-30 00:51:00|441.14|438.84|441.14|438.84|441.22|438.92|441.06|438.76|22
1735519870000|2024-12-30 00:51:10|441.13|438.83|441.41|439.11|441.41|439.11|441.13|438.83|25
1735519880000|2024-12-30 00:51:20|441.42|439.12|441.63|439.33|441.69|439.39|441.41|439.11|28
1735519890000|2024-12-30 00:51:30|441.61|439.31|441.79|439.49|441.81|439.51|441.52|439.22|29
1735519900000|2024-12-30 00:51:40|441.78|439.48|441.88|439.58|441.93|439.63|441.78|439.48|19
1735519910000|2024-12-30 00:51:50|441.9|439.6|441.99|439.69|442.08|439.78|441.88|439.58|25
1735519920000|2024-12-30 00:52:00|441.98|439.68|442.54|440.24|442.56|440.26|441.97|439.67|27
1735519930000|2024-12-30 00:52:10|442.63|440.33|442.82|440.52|442.84|440.54|442.56|440.26|33
1735519940000|2024-12-30 00:52:20|442.83|440.53|442.75|440.45|442.83|440.53|442.6|440.3|30
1735519950000|2024-12-30 00:52:30|442.74|440.44|442.91|440.61|442.91|440.61|442.72|440.42|24
1735519960000|2024-12-30 00:52:40|442.89|440.59|443|440.7|443|440.7|442.84|440.54|18
1735519970000|2024-12-30 00:52:50|442.99|440.69|442.95|440.65|443.07|440.77|442.95|440.65|19
1735519980000|2024-12-30 00:53:00|442.98|440.68|442.88|440.58|443.01|440.71|442.82|440.52|30
1735519990000|2024-12-30 00:53:10|442.9|440.6|442.61|440.31|442.9|440.6|442.61|440.31|27
1735520000000|2024-12-30 00:53:20|442.57|440.27|442.51|440.21|442.62|440.32|442.49|440.19|21
1735520010000|2024-12-30 00:53:30|442.5|440.2|442.2|439.9|442.53|440.23|442.2|439.9|25
1735520020000|2024-12-30 00:53:40|442.19|439.89|442.3|440|442.36|440.06|442.17|439.87|17
1735520030000|2024-12-30 00:53:50|442.29|439.99|442.32|440.02|442.35|440.05|442.24|439.94|22
1735520040000|2024-12-30 00:54:00|442.24|439.94|442.36|440.06|442.4|440.1|442.18|439.88|29
1735520050000|2024-12-30 00:54:10|442.37|440.07|442.52|440.22|442.59|440.29|442.3|440|23
1735520060000|2024-12-30 00:54:20|442.43|440.13|442.11|439.81|442.43|440.13|442.11|439.81|30
1735520070000|2024-12-30 00:54:30|442.12|439.82|442.22|439.92|442.29|439.99|442.12|439.82|25
1735520080000|2024-12-30 00:54:40|442.2|439.9|442.2|439.9|442.23|439.93|442.13|439.83|17
1735520090000|2024-12-30 00:54:50|442.19|439.89|442.07|439.77|442.19|439.89|442.01|439.71|20
1735520100000|2024-12-30 00:55:00|442.06|439.76|442.15|439.85|442.22|439.92|442|439.7|25
1735520110000|2024-12-30 00:55:10|442.17|439.87|442.32|440.02|442.39|440.09|442.14|439.84|23
1735520120000|2024-12-30 00:55:20|442.23|439.93|442.23|439.93|442.32|440.02|442.19|439.89|23
1735520130000|2024-12-30 00:55:30|442.27|439.97|442.52|440.22|442.52|440.22|442.27|439.97|20
1735520140000|2024-12-30 00:55:40|442.51|440.21|442.39|440.09|442.55|440.25|442.37|440.07|24
1735520150000|2024-12-30 00:55:50|442.4|440.1|442.42|440.12|442.42|440.12|442.37|440.07|17
1735520160000|2024-12-30 00:56:00|442.41|440.11|442.51|440.21|442.59|440.29|442.39|440.09|24
1735520170000|2024-12-30 00:56:10|442.52|440.22|442.39|440.09|442.56|440.26|442.36|440.06|24
1735520180000|2024-12-30 00:56:20|442.37|440.07|442.4|440.1|442.43|440.13|442.3|440|23
1735520190000|2024-12-30 00:56:30|442.38|440.08|442.03|439.73|442.38|440.08|442.03|439.73|26
1735520200000|2024-12-30 00:56:40|441.91|439.61|441.98|439.68|442.02|439.72|441.91|439.61|17
1735520210000|2024-12-30 00:56:50|441.97|439.67|442.15|439.85|442.15|439.85|441.93|439.63|28
1735520220000|2024-12-30 00:57:00|442.12|439.82|442.1|439.8|442.15|439.85|441.98|439.68|25
1735520230000|2024-12-30 00:57:10|442.12|439.82|442|439.7|442.13|439.83|442|439.7|32
1735520240000|2024-12-30 00:57:20|442.01|439.71|441.95|439.65|442.03|439.73|441.88|439.58|21
1735520250000|2024-12-30 00:57:30|442|439.7|442.03|439.73|442.15|439.85|441.97|439.67|25
1735520260000|2024-12-30 00:57:40|441.95|439.65|441.89|439.59|441.95|439.65|441.84|439.54|23
1735520270000|2024-12-30 00:57:50|441.92|439.62|441.87|439.57|441.94|439.64|441.87|439.57|19
1735520280000|2024-12-30 00:58:00|441.92|439.62|442|439.7|442.13|439.83|441.86|439.56|19
1735520290000|2024-12-30 00:58:10|442.1|439.8|442.11|439.81|442.11|439.81|442.01|439.71|24
1735520300000|2024-12-30 00:58:20|442.12|439.82|442.1|439.8|442.2|439.9|442.06|439.76|24
1735520310000|2024-12-30 00:58:30|442.09|439.79|442.11|439.81|442.12|439.82|442.08|439.78|15
1735520320000|2024-12-30 00:58:40|442.1|439.8|442.11|439.81|442.12|439.82|442.08|439.78|21
1735520330000|2024-12-30 00:58:50|442.13|439.83|442.1|439.8|442.13|439.83|442.05|439.75|16
1735520340000|2024-12-30 00:59:00|442.11|439.81|442.11|439.81|442.17|439.87|442.07|439.77|21
1735520350000|2024-12-30 00:59:10|442.19|439.89|442.18|439.88|442.31|440.01|442.13|439.83|23
1735520360000|2024-12-30 00:59:20|442.17|439.87|442.2|439.9|442.2|439.9|442.13|439.83|8
1735520370000|2024-12-30 00:59:30|442.17|439.87|442.12|439.82|442.17|439.87|442.12|439.82|5
1735520380000|2024-12-30 00:59:40|442.13|439.83|442.06|439.76|442.14|439.84|442.06|439.76|17
1735520390000|2024-12-30 00:59:50|442.09|439.79|442.13|439.83|442.25|439.95|442.06|439.76|32
1735520400000|2024-12-30 01:00:00|442.1|439.8|442.48|440.18|442.52|440.22|442.1|439.8|27
1735520410000|2024-12-30 01:00:10|442.53|440.23|442.39|440.09|442.65|440.35|442.31|440.01|24
1735520420000|2024-12-30 01:00:20|442.4|440.1|442.5|440.2|442.61|440.31|442.4|440.1|25
1735520430000|2024-12-30 01:00:30|442.52|440.22|442.51|440.21|442.68|440.38|442.49|440.19|30
1735520440000|2024-12-30 01:00:40|442.59|440.29|442.5|440.2|442.62|440.32|442.5|440.2|29
1735520450000|2024-12-30 01:00:50|442.52|440.22|442.48|440.18|442.52|440.22|442.4|440.1|21
1735520460000|2024-12-30 01:01:00|442.51|440.21|442.7|440.4|442.74|440.44|442.5|440.2|21
1735520470000|2024-12-30 01:01:10|442.68|440.38|442.54|440.24|442.72|440.42|442.48|440.18|28
1735520480000|2024-12-30 01:01:20|442.52|440.22|442.5|440.2|442.58|440.28|442.49|440.19|24
1735520490000|2024-12-30 01:01:30|442.51|440.21|442.62|440.32|442.62|440.32|442.47|440.17|21
1735520500000|2024-12-30 01:01:40|442.58|440.28|442.68|440.38|442.69|440.39|442.51|440.21|18
1735520510000|2024-12-30 01:01:50|442.69|440.39|442.85|440.55|442.86|440.56|442.67|440.37|18
1735520520000|2024-12-30 01:02:00|442.82|440.52|443.07|440.77|443.07|440.77|442.82|440.52|25
1735520540000|2024-12-30 01:02:20|443.3|441|443.69|441.39|443.69|441.39|443.3|441|4
1735520550000|2024-12-30 01:02:30|443.68|441.38|443.62|441.32|443.88|441.58|443.62|441.32|30
1735520560000|2024-12-30 01:02:40|443.65|441.35|443.47|441.17|443.65|441.35|443.45|441.15|27
1735520570000|2024-12-30 01:02:50|443.48|441.18|443.24|440.94|443.5|441.2|443.23|440.93|34
1735520580000|2024-12-30 01:03:00|443.25|440.95|443.21|440.91|443.34|441.04|443.21|440.91|21
1735520590000|2024-12-30 01:03:10|443.11|440.81|442.75|440.45|443.11|440.81|442.71|440.41|22
1735520600000|2024-12-30 01:03:20|442.74|440.44|442.94|440.64|442.96|440.66|442.69|440.39|26
1735520610000|2024-12-30 01:03:30|442.93|440.63|442.86|440.56|442.93|440.63|442.75|440.45|28
1735520620000|2024-12-30 01:03:40|442.83|440.53|442.86|440.56|442.94|440.64|442.81|440.51|29
1735520630000|2024-12-30 01:03:50|442.85|440.55|442.7|440.4|442.91|440.61|442.7|440.4|26
1735520640000|2024-12-30 01:04:00|442.69|440.39|442.37|440.07|442.69|440.39|442.35|440.05|26
1735520650000|2024-12-30 01:04:10|442.42|440.12|442.23|439.93|442.44|440.14|442.23|439.93|30
1735520660000|2024-12-30 01:04:20|442.25|439.95|442.33|440.03|442.37|440.07|442.22|439.92|28
1735520670000|2024-12-30 01:04:30|442.34|440.04|442.25|439.95|442.39|440.09|442.23|439.93|25
1735520680000|2024-12-30 01:04:40|442.3|440|442.1|439.8|442.3|440|442.07|439.77|20
1735520690000|2024-12-30 01:04:50|442.07|439.77|442.07|439.77|442.15|439.85|441.93|439.63|28
1735520700000|2024-12-30 01:05:00|442.11|439.81|441.86|439.56|442.33|440.03|441.86|439.56|34
1735520710000|2024-12-30 01:05:10|441.88|439.58|441.77|439.47|441.88|439.58|441.66|439.36|27
1735520720000|2024-12-30 01:05:20|441.76|439.46|441.71|439.41|441.76|439.46|441.64|439.34|21
1735520730000|2024-12-30 01:05:30|441.69|439.39|441.79|439.49|441.81|439.51|441.68|439.38|30
1735520740000|2024-12-30 01:05:40|441.8|439.5|441.88|439.58|441.91|439.61|441.72|439.42|18
1735520750000|2024-12-30 01:05:50|441.87|439.57|441.92|439.62|441.92|439.62|441.81|439.51|11
1735520760000|2024-12-30 01:06:00|441.91|439.61|442.06|439.76|442.12|439.82|441.91|439.61|22
1735520770000|2024-12-30 01:06:10|442.12|439.82|442.36|440.06|442.4|440.1|442.1|439.8|27
1735520780000|2024-12-30 01:06:20|442.38|440.08|442.31|440.01|442.51|440.21|442.27|439.97|31
1735520790000|2024-12-30 01:06:30|442.3|440|442.39|440.09|442.46|440.16|442.27|439.97|24
1735520800000|2024-12-30 01:06:40|442.4|440.1|442.25|439.95|442.4|440.1|442.17|439.87|27
1735520810000|2024-12-30 01:06:50|442.2|439.9|442.3|440|442.36|440.06|442.15|439.85|27
1735520820000|2024-12-30 01:07:00|442.39|440.09|442.96|440.66|442.97|440.67|442.33|440.03|35
1735520830000|2024-12-30 01:07:10|442.95|440.65|443.16|440.86|443.18|440.88|442.8|440.5|30
1735520840000|2024-12-30 01:07:20|443.11|440.81|443.27|440.97|443.29|440.99|443.04|440.74|21
1735520850000|2024-12-30 01:07:30|443.28|440.98|443.4|441.1|443.46|441.16|443.28|440.98|30
1735520860000|2024-12-30 01:07:40|443.39|441.09|443.3|441|443.39|441.09|443.25|440.95|29
1735520870000|2024-12-30 01:07:50|443.28|440.98|443.03|440.73|443.31|441.01|442.86|440.56|27
1735520880000|2024-12-30 01:08:00|443.02|440.72|443.01|440.71|443.14|440.84|442.97|440.67|28
1735520890000|2024-12-30 01:08:10|443.06|440.76|443.53|441.23|443.53|441.23|443.06|440.76|30
1735520900000|2024-12-30 01:08:20|443.49|441.19|443.62|441.32|443.63|441.33|443.48|441.18|22
1735520910000|2024-12-30 01:08:30|443.56|441.26|443.48|441.18|443.64|441.34|443.32|441.02|23
1735520920000|2024-12-30 01:08:40|443.44|441.14|443.02|440.72|443.44|441.14|442.9|440.6|27
1735520930000|2024-12-30 01:08:50|443|440.7|442.89|440.59|443.09|440.79|442.88|440.58|36
1735520940000|2024-12-30 01:09:00|442.85|440.55|442.8|440.5|442.92|440.62|442.74|440.44|26
1735520950000|2024-12-30 01:09:10|442.85|440.55|443.06|440.76|443.06|440.76|442.85|440.55|28
1735520960000|2024-12-30 01:09:20|443.09|440.79|443.03|440.73|443.24|440.94|443.03|440.73|25
1735520970000|2024-12-30 01:09:30|443.02|440.72|442.97|440.67|443.08|440.78|442.9|440.6|23
1735520980000|2024-12-30 01:09:40|442.94|440.64|442.83|440.53|443.09|440.79|442.82|440.52|28
1735520990000|2024-12-30 01:09:50|442.84|440.54|442.39|440.09|442.84|440.54|442.38|440.08|24
1735521000000|2024-12-30 01:10:00|442.38|440.08|442.48|440.18|442.48|440.18|442.31|440.01|32
1735521010000|2024-12-30 01:10:10|442.47|440.17|442.36|440.06|442.51|440.21|442.27|439.97|32
1735521020000|2024-12-30 01:10:20|442.37|440.07|442.64|440.34|442.67|440.37|442.37|440.07|23
1735521030000|2024-12-30 01:10:30|442.65|440.35|442.71|440.41|442.71|440.41|442.52|440.22|24
1735521040000|2024-12-30 01:10:40|442.75|440.45|442.58|440.28|442.8|440.5|442.58|440.28|21
1735521050000|2024-12-30 01:10:50|442.59|440.29|442.65|440.35|442.68|440.38|442.49|440.19|26
1735521060000|2024-12-30 01:11:00|442.66|440.36|442.72|440.42|442.72|440.42|442.66|440.36|21
1735521070000|2024-12-30 01:11:10|442.7|440.4|442.69|440.39|442.76|440.46|442.61|440.31|26
1735521080000|2024-12-30 01:11:20|442.76|440.46|442.35|440.05|442.76|440.46|442.32|440.02|23
1735521090000|2024-12-30 01:11:30|442.34|440.04|442.13|439.83|442.38|440.08|442.13|439.83|31
1735521100000|2024-12-30 01:11:40|442.14|439.84|442.04|439.74|442.17|439.87|442.02|439.72|26
1735521110000|2024-12-30 01:11:50|442.03|439.73|442.05|439.75|442.14|439.84|442|439.7|29
1735521120000|2024-12-30 01:12:00|442.09|439.79|442.05|439.75|442.09|439.79|441.88|439.58|24
1735521130000|2024-12-30 01:12:10|442.06|439.76|441.95|439.65|442.06|439.76|441.9|439.6|25
1735521140000|2024-12-30 01:12:20|441.99|439.69|442.14|439.84|442.24|439.94|441.99|439.69|26
1735521150000|2024-12-30 01:12:30|442.1|439.8|442.06|439.76|442.13|439.83|442|439.7|28
1735521160000|2024-12-30 01:12:40|442.05|439.75|442.16|439.86|442.16|439.86|442.01|439.71|20
1735521170000|2024-12-30 01:12:50|442.13|439.83|442.03|439.73|442.29|439.99|442.03|439.73|31
1735521180000|2024-12-30 01:13:00|441.97|439.67|441.94|439.64|442.04|439.74|441.9|439.6|29
1735521190000|2024-12-30 01:13:10|441.93|439.63|441.87|439.57|441.94|439.64|441.87|439.57|26
1735521200000|2024-12-30 01:13:20|441.88|439.58|441.76|439.46|441.89|439.59|441.74|439.44|25
1735521210000|2024-12-30 01:13:30|441.77|439.47|441.69|439.39|441.77|439.47|441.67|439.37|19
1735521220000|2024-12-30 01:13:40|441.68|439.38|441.56|439.26|441.72|439.42|441.52|439.22|25
1735521230000|2024-12-30 01:13:50|441.55|439.25|441.47|439.17|441.58|439.28|441.42|439.12|20
1735521240000|2024-12-30 01:14:00|441.45|439.15|441.38|439.08|441.47|439.17|441.31|439.01|30
1735521250000|2024-12-30 01:14:10|441.37|439.07|441.33|439.03|441.41|439.11|441.28|438.98|20
1735521260000|2024-12-30 01:14:20|441.35|439.05|441.32|439.02|441.51|439.21|441.3|439|24
1735521270000|2024-12-30 01:14:30|441.33|439.03|441.36|439.06|441.41|439.11|441.3|439|21
1735521280000|2024-12-30 01:14:40|441.43|439.13|441.45|439.15|441.53|439.23|441.43|439.13|20
1735521290000|2024-12-30 01:14:50|441.46|439.16|441.46|439.16|441.51|439.21|441.44|439.14|17
1735521300000|2024-12-30 01:15:00|441.45|439.15|441.77|439.47|441.86|439.56|441.35|439.05|33
1735521310000|2024-12-30 01:15:10|441.8|439.5|441.97|439.67|442.02|439.72|441.7|439.4|30
1735521320000|2024-12-30 01:15:20|441.92|439.62|442.06|439.76|442.17|439.87|441.89|439.59|30
1735521330000|2024-12-30 01:15:30|441.95|439.65|441.73|439.43|441.95|439.65|441.68|439.38|27
1735521340000|2024-12-30 01:15:40|441.84|439.54|441.9|439.6|441.9|439.6|441.64|439.34|25
1735521350000|2024-12-30 01:15:50|441.89|439.59|441.98|439.68|442.04|439.74|441.88|439.58|21
1735521360000|2024-12-30 01:16:00|442.02|439.72|441.76|439.46|442.02|439.72|441.74|439.44|25
1735521370000|2024-12-30 01:16:10|441.74|439.44|441.9|439.6|441.94|439.64|441.7|439.4|30
1735521380000|2024-12-30 01:16:20|441.88|439.58|442.17|439.87|442.18|439.88|441.72|439.42|31
1735521390000|2024-12-30 01:16:30|442.18|439.88|442.53|440.23|442.53|440.23|442.1|439.8|28
1735521400000|2024-12-30 01:16:40|442.54|440.24|442.66|440.36|442.66|440.36|442.49|440.19|32
1735521410000|2024-12-30 01:16:50|442.71|440.41|442.8|440.5|442.83|440.53|442.7|440.4|31
1735521420000|2024-12-30 01:17:00|442.79|440.49|442.9|440.6|443.01|440.71|442.75|440.45|36
1735521430000|2024-12-30 01:17:10|442.91|440.61|443.07|440.77|443.12|440.82|442.91|440.61|32
1735521440000|2024-12-30 01:17:20|443.06|440.76|442.94|440.64|443.12|440.82|442.82|440.52|24
1735521450000|2024-12-30 01:17:30|442.95|440.65|442.95|440.65|443.04|440.74|442.87|440.57|30
1735521460000|2024-12-30 01:17:40|442.93|440.63|443.04|440.74|443.07|440.77|442.77|440.47|25
1735521470000|2024-12-30 01:17:50|443.02|440.72|443.05|440.75|443.09|440.79|442.85|440.55|28
1735521480000|2024-12-30 01:18:00|443.04|440.74|443.44|441.14|443.45|441.15|443|440.7|30
1735521490000|2024-12-30 01:18:10|443.42|441.12|443.36|441.06|443.45|441.15|443.32|441.02|28
1735521500000|2024-12-30 01:18:20|443.28|440.98|443.48|441.18|443.48|441.18|443.28|440.98|27
1735521510000|2024-12-30 01:18:30|443.47|441.17|443.54|441.24|443.54|441.24|443.32|441.02|26
1735521520000|2024-12-30 01:18:40|443.53|441.23|443.39|441.09|443.54|441.24|443.34|441.04|28
1735521530000|2024-12-30 01:18:50|443.44|441.14|443.71|441.41|443.78|441.48|443.44|441.14|28
1735521540000|2024-12-30 01:19:00|443.7|441.4|443.95|441.65|443.97|441.67|443.7|441.4|28
1735521550000|2024-12-30 01:19:10|443.97|441.67|444.09|441.79|444.09|441.79|443.97|441.67|18
1735521560000|2024-12-30 01:19:20|444.07|441.77|443.83|441.53|444.07|441.77|443.83|441.53|15
1735521570000|2024-12-30 01:19:30|443.8|441.5|444.09|441.79|444.09|441.79|443.8|441.5|24
1735521610000|2024-12-30 01:20:10|444.03|441.73|444.09|441.79|444.09|441.79|444.03|441.73|3
1735521620000|2024-12-30 01:20:20|444.28|441.98|444.59|442.29|444.59|442.29|444.28|441.98|3
1735521630000|2024-12-30 01:20:30|444.6|442.3|444.69|442.39|444.69|442.39|444.47|442.17|19
1735521640000|2024-12-30 01:20:40|444.66|442.36|444.62|442.32|444.69|442.39|444.56|442.26|17
1735521650000|2024-12-30 01:20:50|444.61|442.31|444.61|442.31|444.63|442.33|444.58|442.28|28
1735521660000|2024-12-30 01:21:00|444.65|442.35|444.54|442.24|444.73|442.43|444.44|442.14|26
1735521670000|2024-12-30 01:21:10|444.55|442.25|444.08|441.78|444.63|442.33|444.08|441.78|30
1735521680000|2024-12-30 01:21:20|443.98|441.68|444.41|442.11|444.41|442.11|443.98|441.68|29
1735521690000|2024-12-30 01:21:30|444.39|442.09|444.73|442.43|444.74|442.44|444.39|442.09|30
1735521700000|2024-12-30 01:21:40|444.76|442.46|444.76|442.46|444.76|442.46|444.76|442.46|1
1735521740000|2024-12-30 01:22:20|444.9|442.6|445.45|443.15|445.49|443.19|444.9|442.6|14
1735521750000|2024-12-30 01:22:30|445.44|443.14|445.4|443.1|445.44|443.14|445.33|443.03|26
1735521760000|2024-12-30 01:22:40|445.39|443.09|445.31|443.01|445.41|443.11|445.26|442.96|25
1735521770000|2024-12-30 01:22:50|445.26|442.96|445.03|442.73|445.29|442.99|444.98|442.68|27
1735521780000|2024-12-30 01:23:00|444.99|442.69|445.02|442.72|445.16|442.86|444.94|442.64|30
1735521790000|2024-12-30 01:23:10|445.01|442.71|445.03|442.73|445.08|442.78|444.98|442.68|21
1735521800000|2024-12-30 01:23:20|445.04|442.74|445.15|442.85|445.26|442.96|445.04|442.74|25
1735521810000|2024-12-30 01:23:30|445.16|442.86|445.17|442.87|445.2|442.9|445.14|442.84|26
1735521820000|2024-12-30 01:23:40|445.24|442.94|445.48|443.18|445.56|443.26|445.22|442.92|23
1735521830000|2024-12-30 01:23:50|445.47|443.17|445.51|443.21|445.51|443.21|445.3|443|25
1735521840000|2024-12-30 01:24:00|445.52|443.22|445.54|443.24|445.58|443.28|445.41|443.11|19
1735521850000|2024-12-30 01:24:10|445.55|443.25|445.14|442.84|445.55|443.25|445.12|442.82|18
1735521860000|2024-12-30 01:24:20|445.17|442.87|444.98|442.68|445.31|443.01|444.9|442.6|22
1735521870000|2024-12-30 01:24:30|445.06|442.76|445.01|442.71|445.06|442.76|444.89|442.59|29
1735521880000|2024-12-30 01:24:40|445|442.7|444.82|442.52|445.02|442.72|444.82|442.52|23
1735521890000|2024-12-30 01:24:50|444.8|442.5|444.9|442.6|444.96|442.66|444.8|442.5|29
1735521900000|2024-12-30 01:25:00|444.8|442.5|444.48|442.18|444.91|442.61|444.47|442.17|33
1735521910000|2024-12-30 01:25:10|444.45|442.15|444.27|441.97|444.45|442.15|444.18|441.88|30
1735521920000|2024-12-30 01:25:20|444.26|441.96|444.38|442.08|444.45|442.15|444.17|441.87|28
1735521930000|2024-12-30 01:25:30|444.44|442.14|444.66|442.36|444.66|442.36|444.39|442.09|30
1735521940000|2024-12-30 01:25:40|444.65|442.35|444.54|442.24|444.74|442.44|444.44|442.14|33
1735521950000|2024-12-30 01:25:50|444.56|442.26|444.64|442.34|444.72|442.42|444.54|442.24|28
1735521960000|2024-12-30 01:26:00|444.63|442.33|444.62|442.32|444.63|442.33|444.34|442.04|30
1735521970000|2024-12-30 01:26:10|444.63|442.33|444.95|442.65|444.95|442.65|444.61|442.31|29
1735521980000|2024-12-30 01:26:20|444.89|442.59|445.15|442.85|445.3|443|444.84|442.54|32
1735521990000|2024-12-30 01:26:30|445.04|442.74|445.63|443.33|445.63|443.33|445.04|442.74|30
1735522010000|2024-12-30 01:26:50|445.7|443.4|446.29|443.99|446.34|444.04|445.7|443.4|9
1735522020000|2024-12-30 01:27:00|446.35|444.05|446.46|444.16|446.57|444.27|446.33|444.03|29
1735522030000|2024-12-30 01:27:10|446.41|444.11|446.34|444.04|446.57|444.27|446.29|443.99|25
1735522040000|2024-12-30 01:27:20|446.39|444.09|446.44|444.14|446.47|444.17|446.19|443.89|27
1735522050000|2024-12-30 01:27:30|446.41|444.11|446.54|444.24|446.57|444.27|446.4|444.1|24
1735522060000|2024-12-30 01:27:40|446.55|444.25|446.57|444.27|446.57|444.27|446.3|444|11
1735522070000|2024-12-30 01:27:50|446.64|444.34|446.64|444.34|446.73|444.43|446.64|444.34|12
1735522080000|2024-12-30 01:28:00|446.65|444.35|446.71|444.41|446.72|444.42|446.64|444.34|14
1735522090000|2024-12-30 01:28:10|446.72|444.42|446.86|444.56|446.97|444.67|446.71|444.41|22
1735522100000|2024-12-30 01:28:20|446.84|444.54|446.85|444.55|446.91|444.61|446.77|444.47|24
1735522110000|2024-12-30 01:28:30|446.81|444.51|446.86|444.56|446.86|444.56|446.67|444.37|22
1735522120000|2024-12-30 01:28:40|446.87|444.57|447.07|444.77|447.08|444.78|446.87|444.57|18
1735522130000|2024-12-30 01:28:50|447.09|444.79|447|444.7|447.13|444.83|446.95|444.65|26
1735522140000|2024-12-30 01:29:00|446.99|444.69|446.82|444.52|447.32|445.02|446.77|444.47|33
1735522150000|2024-12-30 01:29:10|446.8|444.5|447.02|444.72|447.08|444.78|446.8|444.5|33
1735522160000|2024-12-30 01:29:20|447.04|444.74|447.22|444.92|447.24|444.94|446.99|444.69|25
1735522170000|2024-12-30 01:29:30|447.21|444.91|446.9|444.6|447.27|444.97|446.83|444.53|24
1735522180000|2024-12-30 01:29:40|446.92|444.62|446.83|444.53|447.03|444.73|446.82|444.52|21
1735522190000|2024-12-30 01:29:50|446.82|444.52|447.26|444.96|447.26|444.96|446.82|444.52|24
1735522200000|2024-12-30 01:30:00|447.28|444.98|447.06|444.76|447.37|445.07|447.06|444.76|32
1735522210000|2024-12-30 01:30:10|447.14|444.84|446.67|444.37|447.14|444.84|446.54|444.24|29
1735522220000|2024-12-30 01:30:20|446.66|444.36|447.01|444.71|447.01|444.71|446.46|444.16|32
1735522230000|2024-12-30 01:30:30|446.97|444.67|447.3|445|447.36|445.06|446.97|444.67|29
1735522240000|2024-12-30 01:30:40|447.29|444.99|447.92|445.62|447.96|445.66|447.13|444.83|26
1735522250000|2024-12-30 01:30:50|447.81|445.51|448.41|446.11|448.41|446.11|447.73|445.43|29
1735522260000|2024-12-30 01:31:00|448.35|446.05|448.51|446.21|448.55|446.25|448.22|445.92|23
1735522270000|2024-12-30 01:31:10|448.45|446.15|448.45|446.15|448.45|446.15|448.13|445.83|33
1735522280000|2024-12-30 01:31:20|448.41|446.11|448.42|446.12|448.55|446.25|448.41|446.11|27
1735522290000|2024-12-30 01:31:30|448.33|446.03|448.55|446.25|448.55|446.25|448.33|446.03|9
1735522300000|2024-12-30 01:31:40|448.53|446.23|448.55|446.25|448.55|446.25|448.47|446.17|9
1735522310000|2024-12-30 01:31:50|448.54|446.24|448.55|446.25|448.55|446.25|448.48|446.18|14
1735522340000|2024-12-30 01:32:20|448.26|445.96|448.13|445.83|448.26|445.96|447.97|445.67|14
1735522350000|2024-12-30 01:32:30|448.11|445.81|448|445.7|448.11|445.81|447.77|445.47|31
1735522360000|2024-12-30 01:32:40|447.99|445.69|448.55|446.25|448.55|446.25|447.87|445.57|34
1735522370000|2024-12-30 01:32:50|448.54|446.24|448.43|446.13|448.55|446.25|448.42|446.12|26
1735522380000|2024-12-30 01:33:00|448.44|446.14|448.35|446.05|448.47|446.17|448.21|445.91|30
1735522390000|2024-12-30 01:33:10|448.34|446.04|448.44|446.14|448.52|446.22|448.13|445.83|34
1735522400000|2024-12-30 01:33:20|448.46|446.16|448.37|446.07|448.55|446.25|448.37|446.07|23
1735522410000|2024-12-30 01:33:30|448.39|446.09|448.41|446.11|448.51|446.21|448.33|446.03|28
1735522420000|2024-12-30 01:33:40|448.37|446.07|448.43|446.13|448.45|446.15|448.12|445.82|27
1735522430000|2024-12-30 01:33:50|448.45|446.15|448.55|446.25|448.55|446.25|448.43|446.13|6
1735522440000|2024-12-30 01:34:00|448.82|446.52|448.88|446.58|449.15|446.85|448.82|446.52|28
1735522450000|2024-12-30 01:34:10|449|446.7|449.19|446.89|449.25|446.95|449|446.7|30
1735522460000|2024-12-30 01:34:20|449.18|446.88|449.12|446.82|449.24|446.94|448.98|446.68|30
1735522470000|2024-12-30 01:34:30|449.13|446.83|449.28|446.98|449.46|447.16|449.13|446.83|29
1735522480000|2024-12-30 01:34:40|449.27|446.97|448.94|446.64|449.27|446.97|448.91|446.61|26
1735522490000|2024-12-30 01:34:50|449.02|446.72|449.1|446.8|449.13|446.83|448.91|446.61|29
1735522500000|2024-12-30 01:35:00|449.05|446.75|448.91|446.61|449.14|446.84|448.87|446.57|27
1735522510000|2024-12-30 01:35:10|448.94|446.64|449.09|446.79|449.15|446.85|448.89|446.59|28
1735522520000|2024-12-30 01:35:20|449.17|446.87|449.13|446.83|449.36|447.06|449.03|446.73|25
1735522530000|2024-12-30 01:35:30|449.19|446.89|449.39|447.09|449.43|447.13|449.17|446.87|32
1735522540000|2024-12-30 01:35:40|449.42|447.12|449.24|446.94|449.46|447.16|449.19|446.89|27
1735522550000|2024-12-30 01:35:50|449.22|446.92|449.21|446.91|449.22|446.92|448.97|446.67|29
1735522560000|2024-12-30 01:36:00|449.18|446.88|449.05|446.75|449.23|446.93|448.71|446.41|30
1735522570000|2024-12-30 01:36:10|449.07|446.77|448.86|446.56|449.14|446.84|448.71|446.41|33
1735522580000|2024-12-30 01:36:20|448.94|446.64|449.11|446.81|449.35|447.05|448.9|446.6|27
1735522590000|2024-12-30 01:36:30|449.26|446.96|449.12|446.82|449.26|446.96|449.03|446.73|20
1735522600000|2024-12-30 01:36:40|449.13|446.83|449.19|446.89|449.27|446.97|449.03|446.73|30
1735522610000|2024-12-30 01:36:50|449.25|446.95|449.57|447.27|449.57|447.27|449.19|446.89|18
1735522620000|2024-12-30 01:37:00|449.82|447.52|449.92|447.62|450.02|447.72|449.82|447.52|5
1735522630000|2024-12-30 01:37:10|449.97|447.67|450.1|447.8|450.1|447.8|449.97|447.67|5
1735522640000|2024-12-30 01:37:20|450.09|447.79|449.9|447.6|450.09|447.79|449.85|447.55|32
1735522650000|2024-12-30 01:37:30|449.85|447.55|449.86|447.56|449.88|447.58|449.68|447.38|28
1735522660000|2024-12-30 01:37:40|449.87|447.57|449.99|447.69|450.01|447.71|449.76|447.46|29
1735522670000|2024-12-30 01:37:50|450|447.7|449.85|447.55|450.1|447.8|449.85|447.55|28
1735522680000|2024-12-30 01:38:00|449.93|447.63|449.83|447.53|450.01|447.71|449.8|447.5|7
1735522690000|2024-12-30 01:38:10|449.8|447.5|450.1|447.8|450.1|447.8|449.68|447.38|13
1735522710000|2024-12-30 01:38:30|450.28|447.98|450|447.7|450.47|448.17|450|447.7|5
1735522720000|2024-12-30 01:38:40|450.08|447.78|450.24|447.94|450.38|448.08|450.04|447.74|33
1735522730000|2024-12-30 01:38:50|450.23|447.93|449.95|447.65|450.23|447.93|449.95|447.65|26
1735522740000|2024-12-30 01:39:00|449.96|447.66|449.88|447.58|450.02|447.72|449.82|447.52|29
1735522750000|2024-12-30 01:39:10|449.87|447.57|449.66|447.36|449.88|447.58|449.66|447.36|32
1735522760000|2024-12-30 01:39:20|449.7|447.4|449.46|447.16|449.7|447.4|449.36|447.06|28
1735522770000|2024-12-30 01:39:30|449.45|447.15|449.62|447.32|449.66|447.36|449.38|447.08|25
1735522780000|2024-12-30 01:39:40|449.61|447.31|449.14|446.84|449.61|447.31|449.14|446.84|27
1735522790000|2024-12-30 01:39:50|449.05|446.75|449.1|446.8|449.11|446.81|448.7|446.4|31
1735522800000|2024-12-30 01:40:00|449.09|446.79|449.02|446.72|449.1|446.8|448.9|446.6|30
1735522810000|2024-12-30 01:40:10|449.03|446.73|449.24|446.94|449.3|447|449.03|446.73|30
1735522820000|2024-12-30 01:40:20|449.22|446.92|449.42|447.12|449.43|447.13|449.15|446.85|30
1735522830000|2024-12-30 01:40:30|449.37|447.07|449.15|446.85|449.42|447.12|449.15|446.85|18
1735522840000|2024-12-30 01:40:40|449.22|446.92|449.2|446.9|449.25|446.95|449.07|446.77|29
1735522850000|2024-12-30 01:40:50|449.23|446.93|449.33|447.03|449.4|447.1|449.19|446.89|23
1735522860000|2024-12-30 01:41:00|449.28|446.98|449.27|446.97|449.38|447.08|449.23|446.93|21
1735522870000|2024-12-30 01:41:10|449.25|446.95|448.69|446.39|449.25|446.95|448.65|446.35|26
1735522880000|2024-12-30 01:41:20|448.71|446.41|448.47|446.17|448.71|446.41|448.46|446.16|33
1735522890000|2024-12-30 01:41:30|448.46|446.16|448.29|445.99|448.57|446.27|448.18|445.88|21
1735522900000|2024-12-30 01:41:40|448.28|445.98|448.46|446.16|448.46|446.16|448.28|445.98|26
1735522910000|2024-12-30 01:41:50|448.55|446.25|448.51|446.21|448.71|446.41|448.49|446.19|26
1735522920000|2024-12-30 01:42:00|448.59|446.29|448.4|446.1|448.68|446.38|448.4|446.1|24
1735522930000|2024-12-30 01:42:10|448.36|446.06|448.16|445.86|448.36|446.06|448.08|445.78|15
1735522940000|2024-12-30 01:42:20|448.17|445.87|448.16|445.86|448.21|445.91|448.02|445.72|31
1735522950000|2024-12-30 01:42:30|448.14|445.84|448.09|445.79|448.26|445.96|448.09|445.79|21
1735522960000|2024-12-30 01:42:40|448.18|445.88|448.27|445.97|448.38|446.08|448.09|445.79|22
1735522970000|2024-12-30 01:42:50|448.33|446.03|448.33|446.03|448.41|446.11|448.19|445.89|19
1735522980000|2024-12-30 01:43:00|448.32|446.02|447.87|445.57|448.36|446.06|447.87|445.57|30
1735522990000|2024-12-30 01:43:10|447.84|445.54|448.38|446.08|448.39|446.09|447.84|445.54|27
1735523000000|2024-12-30 01:43:20|448.39|446.09|448.84|446.54|448.84|446.54|448.25|445.95|34
1735523010000|2024-12-30 01:43:30|448.77|446.47|448.74|446.44|448.77|446.47|448.59|446.29|18
1735523020000|2024-12-30 01:43:40|448.72|446.42|448.42|446.12|448.8|446.5|448.4|446.1|25
1735523030000|2024-12-30 01:43:50|448.4|446.1|448.14|445.84|448.46|446.16|448.11|445.81|24
1735523040000|2024-12-30 01:44:00|448.13|445.83|448.01|445.71|448.13|445.83|447.96|445.66|27
1735523050000|2024-12-30 01:44:10|448.02|445.72|447.81|445.51|448.11|445.81|447.78|445.48|29
1735523060000|2024-12-30 01:44:20|447.82|445.52|447.91|445.61|448.15|445.85|447.82|445.52|26
1735523070000|2024-12-30 01:44:30|447.97|445.67|447.78|445.48|447.97|445.67|447.69|445.39|28
1735523080000|2024-12-30 01:44:40|447.8|445.5|447.74|445.44|447.81|445.51|447.69|445.39|24
1735523090000|2024-12-30 01:44:50|447.73|445.43|447.88|445.58|447.99|445.69|447.72|445.42|26
1735523100000|2024-12-30 01:45:00|447.87|445.57|447.69|445.39|447.9|445.6|447.69|445.39|29
1735523110000|2024-12-30 01:45:10|447.7|445.4|447.09|444.79|447.7|445.4|447.02|444.72|30
1735523120000|2024-12-30 01:45:20|447.08|444.78|447.16|444.86|447.38|445.08|447.05|444.75|29
1735523130000|2024-12-30 01:45:30|447.15|444.85|447.2|444.9|447.2|444.9|447.05|444.75|28
1735523140000|2024-12-30 01:45:40|447.19|444.89|447.28|444.98|447.29|444.99|447.12|444.82|32
1735523150000|2024-12-30 01:45:50|447.27|444.97|447.36|445.06|447.49|445.19|447.25|444.95|27
1735523160000|2024-12-30 01:46:00|447.37|445.07|447.21|444.91|447.46|445.16|447.19|444.89|32
1735523170000|2024-12-30 01:46:10|447.22|444.92|446.83|444.53|447.39|445.09|446.83|444.53|32
1735523180000|2024-12-30 01:46:20|446.84|444.54|446.88|444.58|446.88|444.58|446.62|444.32|23
1735523190000|2024-12-30 01:46:30|446.92|444.62|446.65|444.35|446.99|444.69|446.65|444.35|27
1735523200000|2024-12-30 01:46:40|446.61|444.31|446.59|444.29|446.75|444.45|446.56|444.26|28
1735523210000|2024-12-30 01:46:50|446.6|444.3|446.17|443.87|446.6|444.3|446.17|443.87|29
1735523220000|2024-12-30 01:47:00|446.18|443.88|446.11|443.81|446.29|443.99|446.06|443.76|27
1735523230000|2024-12-30 01:47:10|446.12|443.82|445.99|443.69|446.46|444.16|445.99|443.69|35
1735523240000|2024-12-30 01:47:20|446|443.7|446.35|444.05|446.35|444.05|445.97|443.67|31
1735523250000|2024-12-30 01:47:30|446.48|444.18|446.88|444.58|446.88|444.58|446.43|444.13|30
1735523260000|2024-12-30 01:47:40|446.89|444.59|447.06|444.76|447.06|444.76|446.62|444.32|34
1735523270000|2024-12-30 01:47:50|447.04|444.74|446.64|444.34|447.04|444.74|446.64|444.34|20
1735523280000|2024-12-30 01:48:00|446.57|444.27|446.19|443.89|446.58|444.28|446.12|443.82|30
1735523290000|2024-12-30 01:48:10|446.24|443.94|446.5|444.2|446.51|444.21|446.24|443.94|37
1735523300000|2024-12-30 01:48:20|446.51|444.21|446.26|443.96|446.55|444.25|446.22|443.92|29
1735523310000|2024-12-30 01:48:30|446.24|443.94|446.34|444.04|446.35|444.05|446.13|443.83|25
1735523320000|2024-12-30 01:48:40|446.38|444.08|446.55|444.25|446.58|444.28|446.38|444.08|25
1735523330000|2024-12-30 01:48:50|446.54|444.24|446.7|444.4|446.72|444.42|446.48|444.18|27
1735523340000|2024-12-30 01:49:00|446.64|444.34|446.38|444.08|446.64|444.34|446.3|444|30
1735523350000|2024-12-30 01:49:10|446.41|444.11|446.44|444.14|446.57|444.27|446.38|444.08|13
1735523360000|2024-12-30 01:49:20|446.54|444.24|446.38|444.08|446.54|444.24|446.38|444.08|21
1735523370000|2024-12-30 01:49:30|446.45|444.15|446.51|444.21|446.54|444.24|446.33|444.03|26
1735523380000|2024-12-30 01:49:40|446.5|444.2|446.5|444.2|446.59|444.29|446.31|444.01|23
1735523390000|2024-12-30 01:49:50|446.51|444.21|446.51|444.21|446.56|444.26|446.42|444.12|20
1735523400000|2024-12-30 01:50:00|446.6|444.3|446.63|444.33|446.78|444.48|446.6|444.3|32
1735523410000|2024-12-30 01:50:10|446.58|444.28|446.28|443.98|446.58|444.28|446.28|443.98|29
1735523420000|2024-12-30 01:50:20|446.17|443.87|446.15|443.85|446.26|443.96|446.11|443.81|27
1735523430000|2024-12-30 01:50:30|446.16|443.86|446.22|443.92|446.24|443.94|446.08|443.78|26
1735523440000|2024-12-30 01:50:40|446.23|443.93|446.19|443.89|446.35|444.05|446.13|443.83|30
1735523450000|2024-12-30 01:50:50|446.21|443.91|446.33|444.03|446.38|444.08|446.15|443.85|27
1735523460000|2024-12-30 01:51:00|446.31|444.01|445.99|443.69|446.31|444.01|445.99|443.69|31
1735523470000|2024-12-30 01:51:10|446.02|443.72|446.03|443.73|446.06|443.76|445.98|443.68|24
1735523480000|2024-12-30 01:51:20|446.04|443.74|445.82|443.52|446.04|443.74|445.81|443.51|21
1735523490000|2024-12-30 01:51:30|445.81|443.51|446.05|443.75|446.07|443.77|445.71|443.41|25
1735523500000|2024-12-30 01:51:40|446.06|443.76|446.33|444.03|446.35|444.05|446.03|443.73|27
1735523510000|2024-12-30 01:51:50|446.34|444.04|446.32|444.02|446.35|444.05|446.2|443.9|18
1735523520000|2024-12-30 01:52:00|446.33|444.03|446.48|444.18|446.51|444.21|446.29|443.99|30
1735523530000|2024-12-30 01:52:10|446.5|444.2|446.39|444.09|446.52|444.22|446.32|444.02|28
1735523540000|2024-12-30 01:52:20|446.37|444.07|446.65|444.35|446.69|444.39|446.32|444.02|24
1735523550000|2024-12-30 01:52:30|446.64|444.34|446.29|443.99|446.65|444.35|446.28|443.98|27
1735523560000|2024-12-30 01:52:40|446.3|444|446.11|443.81|446.31|444.01|446.06|443.76|22
1735523570000|2024-12-30 01:52:50|446.12|443.82|446.25|443.95|446.3|444|446.12|443.82|22
1735523580000|2024-12-30 01:53:00|446.24|443.94|446.6|444.3|446.6|444.3|446.24|443.94|25
1735523590000|2024-12-30 01:53:10|446.67|444.37|446.73|444.43|446.85|444.55|446.61|444.31|32
1735523600000|2024-12-30 01:53:20|446.79|444.49|446.58|444.28|446.82|444.52|446.56|444.26|28
1735523610000|2024-12-30 01:53:30|446.59|444.29|446.41|444.11|446.6|444.3|446.41|444.11|29
1735523620000|2024-12-30 01:53:40|446.4|444.1|446.51|444.21|446.57|444.27|446.4|444.1|27
1735523630000|2024-12-30 01:53:50|446.52|444.22|446.61|444.31|446.72|444.42|446.52|444.22|31
1735523640000|2024-12-30 01:54:00|446.63|444.33|446.79|444.49|446.8|444.5|446.58|444.28|30
1735523650000|2024-12-30 01:54:10|446.8|444.5|447.08|444.78|447.13|444.83|446.78|444.48|23
1735523660000|2024-12-30 01:54:20|447.11|444.81|447.27|444.97|447.27|444.97|447.11|444.81|24
1735523670000|2024-12-30 01:54:30|447.26|444.96|447.45|445.15|447.53|445.23|447.26|444.96|23
1735523680000|2024-12-30 01:54:40|447.42|445.12|447.09|444.79|447.44|445.14|447.09|444.79|25
1735523690000|2024-12-30 01:54:50|447.1|444.8|447.12|444.82|447.16|444.86|447.09|444.79|21
1735523700000|2024-12-30 01:55:00|447.11|444.81|447.29|444.99|447.47|445.17|447.08|444.78|33
1735523710000|2024-12-30 01:55:10|447.22|444.92|447.28|444.98|447.3|445|447.2|444.9|25
1735523720000|2024-12-30 01:55:20|447.3|445|447|444.7|447.3|445|447|444.7|25
1735523730000|2024-12-30 01:55:30|446.99|444.69|446.85|444.55|446.99|444.69|446.71|444.41|29
1735523740000|2024-12-30 01:55:40|446.84|444.54|446.79|444.49|446.9|444.6|446.79|444.49|25
1735523750000|2024-12-30 01:55:50|446.77|444.47|446.73|444.43|446.82|444.52|446.71|444.41|22
1735523760000|2024-12-30 01:56:00|446.74|444.44|446.66|444.36|446.88|444.58|446.63|444.33|21
1735523770000|2024-12-30 01:56:10|446.64|444.34|446.66|444.36|446.89|444.59|446.59|444.29|27
1735523780000|2024-12-30 01:56:20|446.76|444.46|446.74|444.44|446.99|444.69|446.74|444.44|30
1735523790000|2024-12-30 01:56:30|446.71|444.41|446.71|444.41|446.74|444.44|446.68|444.38|23
1735523800000|2024-12-30 01:56:40|446.78|444.48|446.99|444.69|447|444.7|446.78|444.48|26
1735523810000|2024-12-30 01:56:50|446.97|444.67|447.24|444.94|447.24|444.94|446.95|444.65|30
1735523820000|2024-12-30 01:57:00|447.26|444.96|447.3|445|447.33|445.03|447.21|444.91|30
1735523830000|2024-12-30 01:57:10|447.29|444.99|447.11|444.81|447.31|445.01|446.98|444.68|32
1735523840000|2024-12-30 01:57:20|447.12|444.82|447.42|445.12|447.43|445.13|447.07|444.77|27
1735523850000|2024-12-30 01:57:30|447.39|445.09|447.64|445.34|447.65|445.35|447.39|445.09|26
1735523860000|2024-12-30 01:57:40|447.65|445.35|447.37|445.07|447.76|445.46|447.37|445.07|28
1735523870000|2024-12-30 01:57:50|447.39|445.09|447.51|445.21|447.53|445.23|447.38|445.08|28
1735523880000|2024-12-30 01:58:00|447.55|445.25|447.59|445.29|447.64|445.34|447.44|445.14|32
1735523890000|2024-12-30 01:58:10|447.58|445.28|447.44|445.14|447.6|445.3|447.44|445.14|23
1735523900000|2024-12-30 01:58:20|447.45|445.15|447.55|445.25|447.57|445.27|447.41|445.11|27
1735523910000|2024-12-30 01:58:30|447.57|445.27|447.61|445.31|447.68|445.38|447.53|445.23|17
1735523920000|2024-12-30 01:58:40|447.58|445.28|447.59|445.29|447.62|445.32|447.53|445.23|20
1735523930000|2024-12-30 01:58:50|447.61|445.31|447.71|445.41|447.76|445.46|447.59|445.29|20
1735523940000|2024-12-30 01:59:00|447.7|445.4|447.72|445.42|447.79|445.49|447.63|445.33|24
1735523950000|2024-12-30 01:59:10|447.71|445.41|447.28|444.98|447.71|445.41|447.25|444.95|25
1735523960000|2024-12-30 01:59:20|447.27|444.97|447.2|444.9|447.29|444.99|447.08|444.78|24
1735523970000|2024-12-30 01:59:30|447.22|444.92|447.32|445.02|447.32|445.02|447.18|444.88|21
1735523980000|2024-12-30 01:59:40|447.33|445.03|447.59|445.29|447.63|445.33|447.33|445.03|26
1735523990000|2024-12-30 01:59:50|447.63|445.33|447.62|445.32|447.65|445.35|447.59|445.29|20
1735524000000|2024-12-30 02:00:00|447.61|445.31|447.91|445.61|447.93|445.63|447.51|445.21|32
1735524010000|2024-12-30 02:00:10|447.93|445.63|447.98|445.68|448.1|445.8|447.92|445.62|26
1735524020000|2024-12-30 02:00:20|448.03|445.73|447.79|445.49|448.1|445.8|447.67|445.37|28
1735524030000|2024-12-30 02:00:30|447.81|445.51|447.98|445.68|448|445.7|447.76|445.46|27
1735524040000|2024-12-30 02:00:40|448.01|445.71|448.09|445.79|448.11|445.81|447.95|445.65|19
1735524050000|2024-12-30 02:00:50|448.08|445.78|448.21|445.91|448.22|445.92|448.03|445.73|19
1735524060000|2024-12-30 02:01:00|448.16|445.86|447.94|445.64|448.16|445.86|447.94|445.64|24
1735524070000|2024-12-30 02:01:10|447.93|445.63|447.9|445.6|448.01|445.71|447.79|445.49|27
1735524080000|2024-12-30 02:01:20|447.82|445.52|448.06|445.76|448.06|445.76|447.82|445.52|23
1735524090000|2024-12-30 02:01:30|448.07|445.77|448.28|445.98|448.29|445.99|448.06|445.76|26
1735524100000|2024-12-30 02:01:40|448.27|445.97|448.43|446.13|448.44|446.14|448.22|445.92|24
1735524110000|2024-12-30 02:01:50|448.41|446.11|448.4|446.1|448.42|446.12|448.23|445.93|23
1735524120000|2024-12-30 02:02:00|448.38|446.08|448.07|445.77|448.44|446.14|448.07|445.77|22
1735524130000|2024-12-30 02:02:10|448.09|445.79|447.98|445.68|448.09|445.79|447.83|445.53|25
1735524140000|2024-12-30 02:02:20|447.87|445.57|447.61|445.31|447.87|445.57|447.5|445.2|25
1735524150000|2024-12-30 02:02:30|447.56|445.26|447.92|445.62|447.93|445.63|447.5|445.2|31
1735524160000|2024-12-30 02:02:40|447.9|445.6|447.8|445.5|447.91|445.61|447.76|445.46|25
1735524170000|2024-12-30 02:02:50|447.79|445.49|447.97|445.67|447.99|445.69|447.78|445.48|24
1735524180000|2024-12-30 02:03:00|447.96|445.66|448.04|445.74|448.07|445.77|447.88|445.58|26
1735524190000|2024-12-30 02:03:10|448.03|445.73|447.56|445.26|448.04|445.74|447.55|445.25|27
1735524200000|2024-12-30 02:03:20|447.57|445.27|447.33|445.03|447.57|445.27|447.05|444.75|29
1735524210000|2024-12-30 02:03:30|447.24|444.94|447.45|445.15|447.47|445.17|447.23|444.93|30
1735524220000|2024-12-30 02:03:40|447.4|445.1|447.08|444.78|447.46|445.16|447.08|444.78|29
1735524230000|2024-12-30 02:03:50|447.03|444.73|446.89|444.59|447.03|444.73|446.72|444.42|25
1735524240000|2024-12-30 02:04:00|446.88|444.58|446.95|444.65|447.06|444.76|446.84|444.54|30
1735524250000|2024-12-30 02:04:10|446.94|444.64|446.72|444.42|446.98|444.68|446.72|444.42|31
1735524260000|2024-12-30 02:04:20|446.7|444.4|446.7|444.4|446.71|444.41|446.52|444.22|24
1735524270000|2024-12-30 02:04:30|446.71|444.41|447.09|444.79|447.11|444.81|446.69|444.39|25
1735524280000|2024-12-30 02:04:40|447.1|444.8|446.71|444.41|447.11|444.81|446.66|444.36|23
1735524290000|2024-12-30 02:04:50|446.67|444.37|446.55|444.25|446.67|444.37|446.54|444.24|27
1735524300000|2024-12-30 02:05:00|446.54|444.24|446.62|444.32|446.63|444.33|446.51|444.21|31
1735524310000|2024-12-30 02:05:10|446.63|444.33|446.53|444.23|446.67|444.37|446.45|444.15|27
1735524320000|2024-12-30 02:05:20|446.54|444.24|446.55|444.25|446.67|444.37|446.53|444.23|21
1735524330000|2024-12-30 02:05:30|446.56|444.26|446.33|444.03|446.61|444.31|446.23|443.93|35
1735524340000|2024-12-30 02:05:40|446.34|444.04|446.37|444.07|446.41|444.11|446.24|443.94|25
1735524350000|2024-12-30 02:05:50|446.38|444.08|446.57|444.27|446.57|444.27|446.33|444.03|33
1735524360000|2024-12-30 02:06:00|446.62|444.32|446.74|444.44|446.82|444.52|446.55|444.25|35
1735524370000|2024-12-30 02:06:10|446.77|444.47|446.75|444.45|446.79|444.49|446.66|444.36|30
1735524380000|2024-12-30 02:06:20|446.74|444.44|446.57|444.27|446.76|444.46|446.47|444.17|28
1735524390000|2024-12-30 02:06:30|446.56|444.26|446.48|444.18|446.64|444.34|446.48|444.18|24
1735524400000|2024-12-30 02:06:40|446.49|444.19|446.43|444.13|446.6|444.3|446.41|444.11|23
1735524410000|2024-12-30 02:06:50|446.4|444.1|446.24|443.94|446.42|444.12|446.24|443.94|19
1735524420000|2024-12-30 02:07:00|446.28|443.98|446.1|443.8|446.42|444.12|446.1|443.8|29
1735524430000|2024-12-30 02:07:10|446.11|443.81|445.79|443.49|446.12|443.82|445.77|443.47|29
1735524440000|2024-12-30 02:07:20|445.82|443.52|446.04|443.74|446.08|443.78|445.72|443.42|26
1735524450000|2024-12-30 02:07:30|446.03|443.73|446.02|443.72|446.07|443.77|445.85|443.55|29
1735524460000|2024-12-30 02:07:40|446.03|443.73|445.79|443.49|446.04|443.74|445.78|443.48|28
1735524470000|2024-12-30 02:07:50|445.81|443.51|445.75|443.45|445.85|443.55|445.69|443.39|25
1735524480000|2024-12-30 02:08:00|445.74|443.44|445.96|443.66|445.96|443.66|445.73|443.43|34
1735524490000|2024-12-30 02:08:10|445.97|443.67|445.78|443.48|446.08|443.78|445.77|443.47|33
1735524500000|2024-12-30 02:08:20|445.79|443.49|445.81|443.51|445.85|443.55|445.66|443.36|30
1735524510000|2024-12-30 02:08:30|445.79|443.49|445.88|443.58|445.88|443.58|445.74|443.44|31
1735524520000|2024-12-30 02:08:40|445.86|443.56|446.04|443.74|446.05|443.75|445.83|443.53|24
1735524530000|2024-12-30 02:08:50|446.05|443.75|446.17|443.87|446.18|443.88|446|443.7|27
1735524540000|2024-12-30 02:09:00|446.19|443.89|446.08|443.78|446.2|443.9|446.08|443.78|28
1735524550000|2024-12-30 02:09:10|446.11|443.81|445.94|443.64|446.11|443.81|445.93|443.63|19
1735524560000|2024-12-30 02:09:20|445.93|443.63|445.8|443.5|445.94|443.64|445.74|443.44|26
1735524570000|2024-12-30 02:09:30|445.79|443.49|445.93|443.63|445.93|443.63|445.78|443.48|17
1735524580000|2024-12-30 02:09:40|445.96|443.66|445.82|443.52|445.99|443.69|445.77|443.47|26
1735524590000|2024-12-30 02:09:50|445.83|443.53|445.97|443.67|445.97|443.67|445.83|443.53|26
1735524600000|2024-12-30 02:10:00|445.96|443.66|446.04|443.74|446.09|443.79|445.93|443.63|24
1735524610000|2024-12-30 02:10:10|446.06|443.76|445.98|443.68|446.06|443.76|445.93|443.63|19
1735524620000|2024-12-30 02:10:20|446.01|443.71|446.16|443.86|446.18|443.88|446.01|443.71|21
1735524630000|2024-12-30 02:10:30|446.13|443.83|446.09|443.79|446.41|444.11|446.09|443.79|31
1735524640000|2024-12-30 02:10:40|446.1|443.8|446.12|443.82|446.15|443.85|446.1|443.8|15
1735524650000|2024-12-30 02:10:50|446.13|443.83|445.97|443.67|446.13|443.83|445.97|443.67|11
1735524660000|2024-12-30 02:11:00|446|443.7|445.74|443.44|446.14|443.84|445.72|443.42|28
1735524670000|2024-12-30 02:11:10|445.73|443.43|445.55|443.25|445.79|443.49|445.54|443.24|27
1735524680000|2024-12-30 02:11:20|445.57|443.27|445.68|443.38|445.7|443.4|445.54|443.24|24
1735524690000|2024-12-30 02:11:30|445.69|443.39|445.57|443.27|445.81|443.51|445.57|443.27|22
1735524700000|2024-12-30 02:11:40|445.54|443.24|445.54|443.24|445.54|443.24|445.54|443.24|1
1735524710000|2024-12-30 02:11:50|445.56|443.26|445.62|443.32|445.73|443.43|445.56|443.26|8
1735524720000|2024-12-30 02:12:00|445.61|443.31|445.78|443.48|445.8|443.5|445.57|443.27|23
1735524730000|2024-12-30 02:12:10|445.79|443.49|445.69|443.39|445.8|443.5|445.58|443.28|26
1735524740000|2024-12-30 02:12:20|445.67|443.37|445.81|443.51|445.84|443.54|445.61|443.31|27
1735524750000|2024-12-30 02:12:30|445.82|443.52|445.96|443.66|445.98|443.68|445.79|443.49|24
1735524760000|2024-12-30 02:12:40|446|443.7|445.82|443.52|446.04|443.74|445.8|443.5|28
1735524770000|2024-12-30 02:12:50|445.8|443.5|445.97|443.67|445.97|443.67|445.65|443.35|29
1735524780000|2024-12-30 02:13:00|445.96|443.66|446.02|443.72|446.05|443.75|445.86|443.56|32
1735524790000|2024-12-30 02:13:10|445.97|443.67|445.79|443.49|446.01|443.71|445.79|443.49|25
1735524800000|2024-12-30 02:13:20|445.78|443.48|445.6|443.3|445.8|443.5|445.6|443.3|27
1735524810000|2024-12-30 02:13:30|445.59|443.29|445.54|443.24|445.69|443.39|445.54|443.24|21
1735524820000|2024-12-30 02:13:40|445.55|443.25|445.6|443.3|445.65|443.35|445.55|443.25|15
1735524830000|2024-12-30 02:13:50|445.59|443.29|445.56|443.26|445.64|443.34|445.55|443.25|21
1735524840000|2024-12-30 02:14:00|445.57|443.27|445.56|443.26|445.62|443.32|445.54|443.24|11
1735524850000|2024-12-30 02:14:10|445.55|443.25|445.61|443.31|445.65|443.35|445.54|443.24|14
1735524860000|2024-12-30 02:14:20|445.62|443.32|445.59|443.29|445.63|443.33|445.59|443.29|21
1735524870000|2024-12-30 02:14:30|445.58|443.28|445.54|443.24|445.58|443.28|445.54|443.24|3
1735524880000|2024-12-30 02:14:40|445.35|443.05|445.17|442.87|445.35|443.05|445.16|442.86|8
1735524890000|2024-12-30 02:14:50|445.21|442.91|445.17|442.87|445.21|442.91|445.06|442.76|24
1735524900000|2024-12-30 02:15:00|445.09|442.79|444.97|442.67|445.12|442.82|444.85|442.55|19
1735524910000|2024-12-30 02:15:10|445.02|442.72|445.07|442.77|445.17|442.87|444.97|442.67|25
1735524920000|2024-12-30 02:15:20|445.06|442.76|445.05|442.75|445.06|442.76|444.91|442.61|24
1735524930000|2024-12-30 02:15:30|445.1|442.8|445.04|442.74|445.11|442.81|444.95|442.65|25
1735524940000|2024-12-30 02:15:40|444.98|442.68|445.12|442.82|445.13|442.83|444.98|442.68|21
1735524950000|2024-12-30 02:15:50|445.14|442.84|445.26|442.96|445.28|442.98|445.13|442.83|12
1735524960000|2024-12-30 02:16:00|445.25|442.95|445.2|442.9|445.26|442.96|445.17|442.87|25
1735524970000|2024-12-30 02:16:10|445.24|442.94|445.22|442.92|445.28|442.98|445.18|442.88|16
1735524980000|2024-12-30 02:16:20|445.27|442.97|445.39|443.09|445.4|443.1|445.21|442.91|17
1735524990000|2024-12-30 02:16:30|445.4|443.1|445.39|443.09|445.6|443.3|445.34|443.04|22
1735525000000|2024-12-30 02:16:40|445.38|443.08|445.23|442.93|445.38|443.08|445.19|442.89|32
1735525010000|2024-12-30 02:16:50|445.21|442.91|445.02|442.72|445.21|442.91|444.99|442.69|23
1735525020000|2024-12-30 02:17:00|445.01|442.71|444.85|442.55|445.01|442.71|444.85|442.55|29
1735525030000|2024-12-30 02:17:10|444.89|442.59|444.83|442.53|445.01|442.71|444.83|442.53|21
1735525040000|2024-12-30 02:17:20|444.84|442.54|444.95|442.65|444.95|442.65|444.84|442.54|11
1735525050000|2024-12-30 02:17:30|444.98|442.68|444.88|442.58|445.05|442.75|444.88|442.58|29
1735525060000|2024-12-30 02:17:40|444.86|442.56|444.85|442.55|444.98|442.68|444.83|442.53|19
1735525070000|2024-12-30 02:17:50|444.84|442.54|445.18|442.88|445.22|442.92|444.84|442.54|29
1735525080000|2024-12-30 02:18:00|445.22|442.92|444.83|442.53|445.22|442.92|444.83|442.53|28
1735525110000|2024-12-30 02:18:30|444.62|442.32|444.44|442.14|444.62|442.32|444.44|442.14|2
1735525120000|2024-12-30 02:18:40|444.49|442.19|444.38|442.08|444.66|442.36|444.35|442.05|26
1735525130000|2024-12-30 02:18:50|444.34|442.04|444.28|441.98|444.37|442.07|444.28|441.98|19
1735525140000|2024-12-30 02:19:00|444.32|442.02|444.15|441.85|444.32|442.02|444.11|441.81|20
1735525150000|2024-12-30 02:19:10|444.12|441.82|443.82|441.52|444.15|441.85|443.82|441.52|23
1735525160000|2024-12-30 02:19:20|443.77|441.47|443.72|441.42|443.8|441.5|443.72|441.42|15
1735525170000|2024-12-30 02:19:30|443.74|441.44|443.76|441.46|443.78|441.48|443.72|441.42|18
1735525180000|2024-12-30 02:19:40|443.74|441.44|444.21|441.91|444.25|441.95|443.74|441.44|18
1735525190000|2024-12-30 02:19:50|444.2|441.9|444.15|441.85|444.21|441.91|444.11|441.81|31
1735525200000|2024-12-30 02:20:00|444.16|441.86|444.44|442.14|444.44|442.14|444.1|441.8|32
1735525210000|2024-12-30 02:20:10|444.43|442.13|444.36|442.06|444.5|442.2|444.27|441.97|37
1735525220000|2024-12-30 02:20:20|444.39|442.09|444.38|442.08|444.43|442.13|444.31|442.01|24
1735525230000|2024-12-30 02:20:30|444.37|442.07|443.75|441.45|444.37|442.07|443.75|441.45|28
1735525240000|2024-12-30 02:20:40|443.74|441.44|443.83|441.53|443.95|441.65|443.74|441.44|28
1735525250000|2024-12-30 02:20:50|443.84|441.54|443.77|441.47|443.89|441.59|443.72|441.42|18
1735525260000|2024-12-30 02:21:00|443.76|441.46|443.72|441.42|443.83|441.53|443.72|441.42|22
1735525270000|2024-12-30 02:21:10|443.74|441.44|443.95|441.65|443.98|441.68|443.74|441.44|22
1735525280000|2024-12-30 02:21:20|443.94|441.64|443.88|441.58|444.15|441.85|443.85|441.55|30
1735525290000|2024-12-30 02:21:30|443.89|441.59|443.83|441.53|444.04|441.74|443.76|441.46|30
1735525300000|2024-12-30 02:21:40|443.84|441.54|443.75|441.45|443.84|441.54|443.72|441.42|26
1735525310000|2024-12-30 02:21:50|443.79|441.49|443.99|441.69|444|441.7|443.76|441.46|26
1735525320000|2024-12-30 02:22:00|443.97|441.67|444.34|442.04|444.36|442.06|443.91|441.61|23
1735525330000|2024-12-30 02:22:10|444.31|442.01|444.14|441.84|444.32|442.02|444.04|441.74|25
1735525340000|2024-12-30 02:22:20|444.16|441.86|444.35|442.05|444.41|442.11|444.16|441.86|26
1735525350000|2024-12-30 02:22:30|444.34|442.04|444.18|441.88|444.35|442.05|444.12|441.82|26
1735525360000|2024-12-30 02:22:40|444.22|441.92|444.17|441.87|444.26|441.96|444.1|441.8|24
1735525370000|2024-12-30 02:22:50|444.18|441.88|444.21|441.91|444.29|441.99|444.18|441.88|23
1735525380000|2024-12-30 02:23:00|444.2|441.9|444.04|441.74|444.22|441.92|444.02|441.72|24
1735525390000|2024-12-30 02:23:10|444.07|441.77|444.05|441.75|444.09|441.79|444.03|441.73|25
1735525400000|2024-12-30 02:23:20|444.06|441.76|443.9|441.6|444.06|441.76|443.9|441.6|25
1735525410000|2024-12-30 02:23:30|443.89|441.59|443.83|441.53|443.89|441.59|443.8|441.5|30
1735525420000|2024-12-30 02:23:40|443.84|441.54|443.84|441.54|444.02|441.72|443.82|441.52|24
1735525430000|2024-12-30 02:23:50|443.9|441.6|443.89|441.59|443.91|441.61|443.89|441.59|6
1735525440000|2024-12-30 02:24:00|443.88|441.58|443.98|441.68|444.01|441.71|443.87|441.57|17
1735525450000|2024-12-30 02:24:10|443.96|441.66|443.98|441.68|444.02|441.72|443.91|441.61|20
1735525460000|2024-12-30 02:24:20|443.97|441.67|443.86|441.56|443.97|441.67|443.77|441.47|26
1735525470000|2024-12-30 02:24:30|443.85|441.55|443.92|441.62|444.04|441.74|443.82|441.52|27
1735525480000|2024-12-30 02:24:40|443.91|441.61|443.97|441.67|444.02|441.72|443.91|441.61|16
1735525490000|2024-12-30 02:24:50|443.98|441.68|444.14|441.84|444.24|441.94|443.98|441.68|29
1735525500000|2024-12-30 02:25:00|444.13|441.83|444.21|441.91|444.21|441.91|444.04|441.74|30
1735525510000|2024-12-30 02:25:10|444.22|441.92|444.03|441.73|444.32|442.02|444.03|441.73|26
1735525520000|2024-12-30 02:25:20|444.04|441.74|443.98|441.68|444.05|441.75|443.95|441.65|23
1735525530000|2024-12-30 02:25:30|444.02|441.72|444.03|441.73|444.06|441.76|443.99|441.69|24
1735525540000|2024-12-30 02:25:40|444.01|441.71|444.07|441.77|444.09|441.79|444|441.7|17
1735525550000|2024-12-30 02:25:50|444.08|441.78|444.14|441.84|444.15|441.85|444.08|441.78|19
1735525560000|2024-12-30 02:26:00|444.13|441.83|443.85|441.55|444.13|441.83|443.79|441.49|23
1735525570000|2024-12-30 02:26:10|443.93|441.63|444.03|441.73|444.09|441.79|443.84|441.54|22
1735525580000|2024-12-30 02:26:20|444.02|441.72|443.91|441.61|444.04|441.74|443.89|441.59|25
1735525590000|2024-12-30 02:26:30|443.9|441.6|443.91|441.61|443.96|441.66|443.84|441.54|16
1735525600000|2024-12-30 02:26:40|443.94|441.64|444.07|441.77|444.08|441.78|443.9|441.6|15
1735525610000|2024-12-30 02:26:50|444.11|441.81|444.06|441.76|444.14|441.84|444.03|441.73|17
1735525620000|2024-12-30 02:27:00|444.05|441.75|443.72|441.42|444.05|441.75|443.72|441.42|26
1735525630000|2024-12-30 02:27:10|443.74|441.44|443.72|441.42|443.78|441.48|443.72|441.42|9
1735525640000|2024-12-30 02:27:20|443.74|441.44|443.83|441.53|443.85|441.55|443.73|441.43|11
1735525650000|2024-12-30 02:27:30|443.82|441.52|443.72|441.42|443.82|441.52|443.72|441.42|15
1735525660000|2024-12-30 02:27:40|443.73|441.43|443.76|441.46|443.78|441.48|443.72|441.42|13
1735525670000|2024-12-30 02:27:50|443.77|441.47|443.98|441.68|443.98|441.68|443.76|441.46|22
1735525680000|2024-12-30 02:28:00|443.99|441.69|444.12|441.82|444.14|441.84|443.94|441.64|24
1735525690000|2024-12-30 02:28:10|444.09|441.79|444.19|441.89|444.2|441.9|444.02|441.72|26
1735525700000|2024-12-30 02:28:20|444.2|441.9|444.27|441.97|444.27|441.97|444.15|441.85|22
1735525710000|2024-12-30 02:28:30|444.23|441.93|444.27|441.97|444.3|442|444.16|441.86|25
1735525720000|2024-12-30 02:28:40|444.26|441.96|444.19|441.89|444.26|441.96|444.07|441.77|22
1735525730000|2024-12-30 02:28:50|444.23|441.93|444.11|441.81|444.23|441.93|444.1|441.8|19
1735525740000|2024-12-30 02:29:00|444.12|441.82|444.23|441.93|444.23|441.93|444.06|441.76|19
1735525750000|2024-12-30 02:29:10|444.19|441.89|444.07|441.77|444.19|441.89|443.99|441.69|30
1735525760000|2024-12-30 02:29:20|444.04|441.74|444.1|441.8|444.14|441.84|443.98|441.68|24
1735525770000|2024-12-30 02:29:30|444.11|441.81|444.1|441.8|444.11|441.81|443.93|441.63|23
1735525780000|2024-12-30 02:29:40|444.11|441.81|444.36|442.06|444.36|442.06|444.1|441.8|20
1735525790000|2024-12-30 02:29:50|444.35|442.05|444.36|442.06|444.43|442.13|444.31|442.01|17
1735525800000|2024-12-30 02:30:00|444.37|442.07|444.67|442.37|444.67|442.37|444.27|441.97|20
1735525810000|2024-12-30 02:30:10|444.66|442.36|444.85|442.55|444.95|442.65|444.66|442.36|26
1735525820000|2024-12-30 02:30:20|444.86|442.56|444.87|442.57|445.06|442.76|444.86|442.56|29
1735525830000|2024-12-30 02:30:30|444.83|442.53|444.68|442.38|444.84|442.54|444.59|442.29|25
1735525840000|2024-12-30 02:30:40|444.64|442.34|444.48|442.18|444.67|442.37|444.48|442.18|28
1735525850000|2024-12-30 02:30:50|444.46|442.16|444.32|442.02|444.46|442.16|444.32|442.02|22
1735525860000|2024-12-30 02:31:00|444.31|442.01|444.71|442.41|444.71|442.41|444.3|442|30
1735525870000|2024-12-30 02:31:10|444.66|442.36|444.65|442.35|444.71|442.41|444.64|442.34|22
1735525880000|2024-12-30 02:31:20|444.67|442.37|444.76|442.46|444.76|442.46|444.67|442.37|21
1735525890000|2024-12-30 02:31:30|444.75|442.45|444.68|442.38|444.75|442.45|444.58|442.28|29
1735525900000|2024-12-30 02:31:40|444.74|442.44|444.69|442.39|444.74|442.44|444.56|442.26|22
1735525910000|2024-12-30 02:31:50|444.67|442.37|444.91|442.61|444.95|442.65|444.67|442.37|26
1735525920000|2024-12-30 02:32:00|444.9|442.6|444.93|442.63|444.97|442.67|444.7|442.4|27
1735525930000|2024-12-30 02:32:10|444.91|442.61|444.96|442.66|445.06|442.76|444.89|442.59|28
1735525940000|2024-12-30 02:32:20|444.97|442.67|444.68|442.38|444.98|442.68|444.62|442.32|26
1735525950000|2024-12-30 02:32:30|444.67|442.37|444.88|442.58|444.9|442.6|444.67|442.37|23
1735525960000|2024-12-30 02:32:40|444.89|442.59|444.97|442.67|445.04|442.74|444.8|442.5|28
1735525970000|2024-12-30 02:32:50|445|442.7|444.73|442.43|445.02|442.72|444.69|442.39|24
1735525980000|2024-12-30 02:33:00|444.79|442.49|444.76|442.46|444.84|442.54|444.71|442.41|28
1735525990000|2024-12-30 02:33:10|444.68|442.38|444.31|442.01|444.72|442.42|444.3|442|30
1735526000000|2024-12-30 02:33:20|444.32|442.02|444.61|442.31|444.62|442.32|444.32|442.02|34
1735526010000|2024-12-30 02:33:30|444.59|442.29|444.43|442.13|444.6|442.3|444.43|442.13|27
1735526020000|2024-12-30 02:33:40|444.41|442.11|444.46|442.16|444.49|442.19|444.38|442.08|22
1735526030000|2024-12-30 02:33:50|444.49|442.19|444.66|442.36|444.73|442.43|444.46|442.16|29
1735526040000|2024-12-30 02:34:00|444.69|442.39|444.46|442.16|444.69|442.39|444.46|442.16|27
1735526050000|2024-12-30 02:34:10|444.47|442.17|444.49|442.19|444.51|442.21|444.38|442.08|29
1735526060000|2024-12-30 02:34:20|444.52|442.22|444.5|442.2|444.6|442.3|444.5|442.2|21
1735526070000|2024-12-30 02:34:30|444.51|442.21|444.65|442.35|444.65|442.35|444.38|442.08|24
1735526080000|2024-12-30 02:34:40|444.61|442.31|444.59|442.29|444.74|442.44|444.56|442.26|28
1735526090000|2024-12-30 02:34:50|444.6|442.3|444.66|442.36|444.79|442.49|444.6|442.3|18
1735526100000|2024-12-30 02:35:00|444.67|442.37|444.71|442.41|444.82|442.52|444.65|442.35|25
1735526110000|2024-12-30 02:35:10|444.69|442.39|444.64|442.34|444.71|442.41|444.54|442.24|25
1735526120000|2024-12-30 02:35:20|444.65|442.35|444.57|442.27|444.65|442.35|444.54|442.24|21
1735526130000|2024-12-30 02:35:30|444.54|442.24|444.6|442.3|444.6|442.3|444.37|442.07|22
1735526140000|2024-12-30 02:35:40|444.62|442.32|444.86|442.56|444.86|442.56|444.61|442.31|28
1735526150000|2024-12-30 02:35:50|444.9|442.6|445.07|442.77|445.13|442.83|444.9|442.6|25
1735526160000|2024-12-30 02:36:00|445.05|442.75|445.26|442.96|445.26|442.96|445|442.7|32
1735526170000|2024-12-30 02:36:10|445.27|442.97|445.59|443.29|445.6|443.3|445.27|442.97|25
1735526180000|2024-12-30 02:36:20|445.6|443.3|445.81|443.51|445.81|443.51|445.57|443.27|24
1735526190000|2024-12-30 02:36:30|445.82|443.52|445.65|443.35|445.82|443.52|445.64|443.34|21
1735526200000|2024-12-30 02:36:40|445.66|443.36|445.46|443.16|445.66|443.36|445.46|443.16|22
1735526210000|2024-12-30 02:36:50|445.47|443.17|445.17|442.87|445.5|443.2|445.17|442.87|24
1735526220000|2024-12-30 02:37:00|445.16|442.86|445.22|442.92|445.33|443.03|445.15|442.85|27
1735526230000|2024-12-30 02:37:10|445.19|442.89|445.23|442.93|445.24|442.94|445.03|442.73|28
1735526240000|2024-12-30 02:37:20|445.2|442.9|444.91|442.61|445.2|442.9|444.88|442.58|29
1735526250000|2024-12-30 02:37:30|444.96|442.66|444.94|442.64|445.04|442.74|444.91|442.61|32
1735526260000|2024-12-30 02:37:40|444.95|442.65|445.02|442.72|445.08|442.78|444.95|442.65|28
1735526270000|2024-12-30 02:37:50|445.01|442.71|445.44|443.14|445.49|443.19|445.01|442.71|15
1735526280000|2024-12-30 02:38:00|445.46|443.16|445.59|443.29|445.64|443.34|445.39|443.09|30
1735526290000|2024-12-30 02:38:10|445.52|443.22|445.49|443.19|445.52|443.22|445.38|443.08|27
1735526300000|2024-12-30 02:38:20|445.52|443.22|445.57|443.27|445.67|443.37|445.5|443.2|28
1735526310000|2024-12-30 02:38:30|445.56|443.26|445.55|443.25|445.6|443.3|445.53|443.23|27
1735526320000|2024-12-30 02:38:40|445.59|443.29|445.67|443.37|445.73|443.43|445.55|443.25|24
1735526330000|2024-12-30 02:38:50|445.69|443.39|445.7|443.4|445.72|443.42|445.64|443.34|19
1735526340000|2024-12-30 02:39:00|445.68|443.38|445.69|443.39|445.73|443.43|445.63|443.33|30
1735526350000|2024-12-30 02:39:10|445.68|443.38|445.82|443.52|445.82|443.52|445.65|443.35|27
1735526360000|2024-12-30 02:39:20|445.81|443.51|446.01|443.71|446.05|443.75|445.72|443.42|26
1735526370000|2024-12-30 02:39:30|446.02|443.72|446.15|443.85|446.15|443.85|446.02|443.72|14
1735526380000|2024-12-30 02:39:40|446.14|443.84|446.11|443.81|446.14|443.84|446.08|443.78|5
1735526400000|2024-12-30 02:40:00|445.9|443.6|446.12|443.82|446.12|443.82|445.9|443.6|15
1735526410000|2024-12-30 02:40:10|446.09|443.79|445.92|443.62|446.1|443.8|445.91|443.61|20
1735526420000|2024-12-30 02:40:20|445.91|443.61|445.74|443.44|445.91|443.61|445.71|443.41|22
1735526430000|2024-12-30 02:40:30|445.75|443.45|445.73|443.43|445.77|443.47|445.7|443.4|23
1735526440000|2024-12-30 02:40:40|445.74|443.44|445.74|443.44|445.78|443.48|445.72|443.42|20
1735526450000|2024-12-30 02:40:50|445.7|443.4|445.7|443.4|445.71|443.41|445.54|443.24|14
1735526460000|2024-12-30 02:41:00|445.72|443.42|445.55|443.25|445.72|443.42|445.52|443.22|17
1735526470000|2024-12-30 02:41:10|445.54|443.24|445.55|443.25|445.56|443.26|445.54|443.24|6
1735526480000|2024-12-30 02:41:20|445.54|443.24|445.5|443.2|445.59|443.29|445.5|443.2|22
1735526490000|2024-12-30 02:41:30|445.51|443.21|445.54|443.24|445.57|443.27|445.5|443.2|13
1735526500000|2024-12-30 02:41:40|445.55|443.25|445.73|443.43|445.73|443.43|445.54|443.24|25
1735526510000|2024-12-30 02:41:50|445.71|443.41|445.63|443.33|445.78|443.48|445.59|443.29|23
1735526520000|2024-12-30 02:42:00|445.62|443.32|445.82|443.52|445.83|443.53|445.62|443.32|16
1735526530000|2024-12-30 02:42:10|445.79|443.49|445.79|443.49|445.85|443.55|445.7|443.4|23
1735526540000|2024-12-30 02:42:20|445.78|443.48|445.81|443.51|445.85|443.55|445.76|443.46|26
1735526550000|2024-12-30 02:42:30|445.83|443.53|445.8|443.5|445.83|443.53|445.78|443.48|16
1735526560000|2024-12-30 02:42:40|445.75|443.45|445.54|443.24|445.8|443.5|445.53|443.23|25
1735526570000|2024-12-30 02:42:50|445.53|443.23|445.47|443.17|445.56|443.26|445.47|443.17|23
1735526580000|2024-12-30 02:43:00|445.5|443.2|445.38|443.08|445.53|443.23|445.34|443.04|14
1735526590000|2024-12-30 02:43:10|445.36|443.06|445.32|443.02|445.39|443.09|445.3|443|19
1735526600000|2024-12-30 02:43:20|445.31|443.01|445.27|442.97|445.32|443.02|445.27|442.97|19
1735526610000|2024-12-30 02:43:30|445.28|442.98|445.26|442.96|445.3|443|445.26|442.96|22
1735526620000|2024-12-30 02:43:40|445.28|442.98|445.33|443.03|445.36|443.06|445.28|442.98|13
1735526630000|2024-12-30 02:43:50|445.32|443.02|445.28|442.98|445.33|443.03|445.28|442.98|14
1735526640000|2024-12-30 02:44:00|445.33|443.03|445.33|443.03|445.35|443.05|445.29|442.99|20
1735526650000|2024-12-30 02:44:10|445.34|443.04|445.39|443.09|445.43|443.13|445.33|443.03|16
1735526660000|2024-12-30 02:44:20|445.38|443.08|445.38|443.08|445.41|443.11|445.38|443.08|17
1735526670000|2024-12-30 02:44:30|445.39|443.09|445.48|443.18|445.52|443.22|445.38|443.08|19
1735526680000|2024-12-30 02:44:40|445.51|443.21|445.56|443.26|445.57|443.27|445.47|443.17|19
1735526690000|2024-12-30 02:44:50|445.59|443.29|445.58|443.28|445.66|443.36|445.58|443.28|19
1735526700000|2024-12-30 02:45:00|445.61|443.31|445.7|443.4|445.71|443.41|445.59|443.29|18
1735526710000|2024-12-30 02:45:10|445.69|443.39|445.93|443.63|445.93|443.63|445.67|443.37|19
1735526720000|2024-12-30 02:45:20|445.92|443.62|445.93|443.63|446.01|443.71|445.86|443.56|23
1735526730000|2024-12-30 02:45:30|445.96|443.66|445.94|443.64|446.08|443.78|445.93|443.63|14
1735526740000|2024-12-30 02:45:40|445.93|443.63|445.73|443.43|445.93|443.63|445.66|443.36|27
1735526750000|2024-12-30 02:45:50|445.71|443.41|445.71|443.41|445.78|443.48|445.64|443.34|30
1735526760000|2024-12-30 02:46:00|445.7|443.4|445.71|443.41|445.74|443.44|445.6|443.3|26
1735526770000|2024-12-30 02:46:10|445.74|443.44|445.74|443.44|445.74|443.44|445.7|443.4|18
1735526780000|2024-12-30 02:46:20|445.75|443.45|445.76|443.46|445.82|443.52|445.73|443.43|26
1735526790000|2024-12-30 02:46:30|445.77|443.47|445.75|443.45|445.78|443.48|445.7|443.4|26
1735526800000|2024-12-30 02:46:40|445.76|443.46|445.84|443.54|445.89|443.59|445.76|443.46|23
1735526810000|2024-12-30 02:46:50|445.8|443.5|445.76|443.46|445.83|443.53|445.74|443.44|23
1735526820000|2024-12-30 02:47:00|445.75|443.45|445.9|443.6|445.9|443.6|445.75|443.45|27
1735526830000|2024-12-30 02:47:10|445.88|443.58|445.76|443.46|445.91|443.61|445.74|443.44|27
1735526840000|2024-12-30 02:47:20|445.74|443.44|445.82|443.52|445.93|443.63|445.74|443.44|21
1735526850000|2024-12-30 02:47:30|445.83|443.53|445.8|443.5|445.84|443.54|445.65|443.35|26
1735526860000|2024-12-30 02:47:40|445.79|443.49|445.63|443.33|445.8|443.5|445.6|443.3|23
1735526870000|2024-12-30 02:47:50|445.64|443.34|445.64|443.34|445.65|443.35|445.61|443.31|20
1735526880000|2024-12-30 02:48:00|445.63|443.33|445.82|443.52|445.88|443.58|445.63|443.33|21
1735526890000|2024-12-30 02:48:10|445.84|443.54|445.9|443.6|445.92|443.62|445.79|443.49|23
1735526900000|2024-12-30 02:48:20|445.91|443.61|446.14|443.84|446.14|443.84|445.9|443.6|15
1735526910000|2024-12-30 02:48:30|446.15|443.85|446.15|443.85|446.15|443.85|446.15|443.85|1
1735527010000|2024-12-30 02:50:10|446.13|443.83|446.11|443.81|446.13|443.83|446.1|443.8|10
1735527020000|2024-12-30 02:50:20|446.12|443.82|446.12|443.82|446.13|443.83|446.11|443.81|11
1735527030000|2024-12-30 02:50:30|446.13|443.83|446.13|443.83|446.13|443.83|446.12|443.82|5
1735527040000|2024-12-30 02:50:40|446.12|443.82|445.98|443.68|446.13|443.83|445.95|443.65|19
1735527050000|2024-12-30 02:50:50|445.99|443.69|446.06|443.76|446.08|443.78|445.99|443.69|22
1735527060000|2024-12-30 02:51:00|446.09|443.79|445.91|443.61|446.1|443.8|445.74|443.44|24
1735527070000|2024-12-30 02:51:10|445.9|443.6|445.79|443.49|445.9|443.6|445.73|443.43|24
1735527080000|2024-12-30 02:51:20|445.81|443.51|445.73|443.43|445.91|443.61|445.71|443.41|24
1735527090000|2024-12-30 02:51:30|445.72|443.42|445.66|443.36|445.81|443.51|445.62|443.32|22
1735527100000|2024-12-30 02:51:40|445.65|443.35|445.38|443.08|445.65|443.35|445.35|443.05|26
1735527110000|2024-12-30 02:51:50|445.36|443.06|445.59|443.29|445.6|443.3|445.34|443.04|25
1735527120000|2024-12-30 02:52:00|445.57|443.27|445.54|443.24|445.65|443.35|445.54|443.24|16
1735527130000|2024-12-30 02:52:10|445.5|443.2|445.58|443.28|445.65|443.35|445.5|443.2|24
1735527140000|2024-12-30 02:52:20|445.6|443.3|445.53|443.23|445.6|443.3|445.51|443.21|24
1735527150000|2024-12-30 02:52:30|445.49|443.19|445.49|443.19|445.51|443.21|445.39|443.09|18
1735527160000|2024-12-30 02:52:40|445.5|443.2|445.66|443.36|445.68|443.38|445.5|443.2|14
1735527170000|2024-12-30 02:52:50|445.67|443.37|445.61|443.31|445.69|443.39|445.54|443.24|20
1735527180000|2024-12-30 02:53:00|445.6|443.3|445.6|443.3|445.68|443.38|445.58|443.28|22
1735527190000|2024-12-30 02:53:10|445.61|443.31|445.58|443.28|445.63|443.33|445.57|443.27|22
1735527200000|2024-12-30 02:53:20|445.56|443.26|445.51|443.21|445.58|443.28|445.51|443.21|14
1735527210000|2024-12-30 02:53:30|445.53|443.23|445.61|443.31|445.61|443.31|445.45|443.15|15
1735527220000|2024-12-30 02:53:40|445.6|443.3|445.61|443.31|445.66|443.36|445.6|443.3|27
1735527230000|2024-12-30 02:53:50|445.62|443.32|445.6|443.3|445.65|443.35|445.59|443.29|19
1735527240000|2024-12-30 02:54:00|445.59|443.29|445.53|443.23|445.62|443.32|445.53|443.23|15
1735527250000|2024-12-30 02:54:10|445.55|443.25|445.61|443.31|445.68|443.38|445.53|443.23|17
1735527260000|2024-12-30 02:54:20|445.68|443.38|445.8|443.5|445.86|443.56|445.63|443.33|23
1735527270000|2024-12-30 02:54:30|445.87|443.57|445.87|443.57|445.91|443.61|445.77|443.47|18
1735527280000|2024-12-30 02:54:40|445.82|443.52|445.82|443.52|445.86|443.56|445.77|443.47|22
1735527290000|2024-12-30 02:54:50|445.9|443.6|445.89|443.59|445.98|443.68|445.89|443.59|15
1735527300000|2024-12-30 02:55:00|445.86|443.56|445.9|443.6|445.96|443.66|445.84|443.54|23
1735527310000|2024-12-30 02:55:10|445.88|443.58|445.76|443.46|445.92|443.62|445.76|443.46|18
1735527320000|2024-12-30 02:55:20|445.69|443.39|445.67|443.37|445.74|443.44|445.66|443.36|20
1735527330000|2024-12-30 02:55:30|445.72|443.42|445.84|443.54|445.86|443.56|445.7|443.4|16
1735527340000|2024-12-30 02:55:40|445.82|443.52|446.22|443.92|446.3|444|445.82|443.52|35
1735527350000|2024-12-30 02:55:50|446.18|443.88|446.22|443.92|446.24|443.94|446.18|443.88|25
1735527360000|2024-12-30 02:56:00|446.21|443.91|446.4|444.1|446.43|444.13|446.19|443.89|25
1735527370000|2024-12-30 02:56:10|446.42|444.12|446.38|444.08|446.45|444.15|446.38|444.08|12
1735527380000|2024-12-30 02:56:20|446.39|444.09|446.2|443.9|446.39|444.09|446.18|443.88|25
1735527390000|2024-12-30 02:56:30|446.21|443.91|446.05|443.75|446.21|443.91|446.03|443.73|16
1735527400000|2024-12-30 02:56:40|446.07|443.77|446.12|443.82|446.15|443.85|446.05|443.75|21
1735527410000|2024-12-30 02:56:50|446.13|443.83|446.16|443.86|446.17|443.87|446.11|443.81|26
1735527420000|2024-12-30 02:57:00|446.15|443.85|446.34|444.04|446.36|444.06|446.15|443.85|27
1735527430000|2024-12-30 02:57:10|446.33|444.03|446.4|444.1|446.45|444.15|446.33|444.03|13
1735527440000|2024-12-30 02:57:20|446.37|444.07|446.39|444.09|446.4|444.1|446.37|444.07|10
1735527450000|2024-12-30 02:57:30|446.38|444.08|446.32|444.02|446.39|444.09|446.27|443.97|17
1735527460000|2024-12-30 02:57:40|446.33|444.03|446.3|444|446.33|444.03|446.26|443.96|16
1735527470000|2024-12-30 02:57:50|446.32|444.02|446.34|444.04|446.41|444.11|446.32|444.02|19
1735527480000|2024-12-30 02:58:00|446.33|444.03|446.28|443.98|446.33|444.03|446.24|443.94|17
1735527490000|2024-12-30 02:58:10|446.26|443.96|446.39|444.09|446.41|444.11|446.26|443.96|22
1735527500000|2024-12-30 02:58:20|446.37|444.07|446.37|444.07|446.41|444.11|446.32|444.02|24
1735527510000|2024-12-30 02:58:30|446.38|444.08|446.38|444.08|446.43|444.13|446.36|444.06|18
1735527520000|2024-12-30 02:58:40|446.37|444.07|446.24|443.94|446.4|444.1|446.23|443.93|11
1735527530000|2024-12-30 02:58:50|446.23|443.93|446.23|443.93|446.3|444|446.23|443.93|16
1735527540000|2024-12-30 02:59:00|446.22|443.92|446.18|443.88|446.26|443.96|446.18|443.88|12
1735527550000|2024-12-30 02:59:10|446.19|443.89|446.26|443.96|446.33|444.03|446.19|443.89|26
1735527560000|2024-12-30 02:59:20|446.25|443.95|446.38|444.08|446.4|444.1|446.24|443.94|16
1735527570000|2024-12-30 02:59:30|446.36|444.06|446.31|444.01|446.37|444.07|446.26|443.96|10
1735527580000|2024-12-30 02:59:40|446.3|444|446.26|443.96|446.43|444.13|446.24|443.94|22
1735527590000|2024-12-30 02:59:50|446.29|443.99|446.41|444.11|446.44|444.14|446.25|443.95|18
1735527600000|2024-12-30 03:00:00|446.44|444.14|446.48|444.18|446.49|444.19|446.42|444.12|24
1735527610000|2024-12-30 03:00:10|446.47|444.17|446.31|444.01|446.48|444.18|446.29|443.99|13
1735527620000|2024-12-30 03:00:20|446.3|444|446.43|444.13|446.44|444.14|446.26|443.96|21
1735527630000|2024-12-30 03:00:30|446.4|444.1|446.39|444.09|446.42|444.12|446.36|444.06|9
1735527640000|2024-12-30 03:00:40|446.4|444.1|446.25|443.95|446.42|444.12|446.22|443.92|11
1735527650000|2024-12-30 03:00:50|446.22|443.92|446.13|443.83|446.24|443.94|446.09|443.79|17
1735527660000|2024-12-30 03:01:00|446.11|443.81|445.8|443.5|446.12|443.82|445.77|443.47|21
1735527670000|2024-12-30 03:01:10|445.66|443.36|445.69|443.39|445.83|443.53|445.66|443.36|23
1735527680000|2024-12-30 03:01:20|445.7|443.4|445.76|443.46|445.84|443.54|445.68|443.38|25
1735527690000|2024-12-30 03:01:30|445.78|443.48|445.56|443.26|445.78|443.48|445.42|443.12|23
1735527700000|2024-12-30 03:01:40|445.58|443.28|445.51|443.21|445.58|443.28|445.36|443.06|27
1735527710000|2024-12-30 03:01:50|445.5|443.2|445.64|443.34|445.66|443.36|445.5|443.2|20
1735527720000|2024-12-30 03:02:00|445.63|443.33|445.63|443.33|445.65|443.35|445.41|443.11|25
1735527730000|2024-12-30 03:02:10|445.61|443.31|445.72|443.42|445.79|443.49|445.61|443.31|23
1735527740000|2024-12-30 03:02:20|445.7|443.4|445.77|443.47|445.81|443.51|445.7|443.4|17
1735527750000|2024-12-30 03:02:30|445.78|443.48|445.87|443.57|445.89|443.59|445.76|443.46|23
1735527760000|2024-12-30 03:02:40|445.86|443.56|445.96|443.66|445.96|443.66|445.85|443.55|21
1735527770000|2024-12-30 03:02:50|445.97|443.67|446.17|443.87|446.17|443.87|445.97|443.67|28
1735527780000|2024-12-30 03:03:00|446.18|443.88|446.03|443.73|446.25|443.95|446.02|443.72|26
1735527790000|2024-12-30 03:03:10|445.99|443.69|446.08|443.78|446.08|443.78|445.99|443.69|15
1735527800000|2024-12-30 03:03:20|446.07|443.77|445.95|443.65|446.07|443.77|445.92|443.62|22
1735527810000|2024-12-30 03:03:30|445.96|443.66|445.95|443.65|445.96|443.66|445.93|443.63|8
1735527820000|2024-12-30 03:03:40|445.94|443.64|446.07|443.77|446.11|443.81|445.94|443.64|23
1735527830000|2024-12-30 03:03:50|446.09|443.79|446.15|443.85|446.21|443.91|446.06|443.76|22
1735527840000|2024-12-30 03:04:00|446.12|443.82|446.36|444.06|446.44|444.14|446.12|443.82|30
1735527850000|2024-12-30 03:04:10|446.41|444.11|446.66|444.36|446.68|444.38|446.39|444.09|18
1735527860000|2024-12-30 03:04:20|446.68|444.38|446.66|444.36|446.69|444.39|446.62|444.32|24
1735527870000|2024-12-30 03:04:30|446.65|444.35|446.99|444.69|447|444.7|446.64|444.34|29
1735527880000|2024-12-30 03:04:40|446.98|444.68|446.73|444.43|446.98|444.68|446.69|444.39|15
1735527890000|2024-12-30 03:04:50|446.69|444.39|446.7|444.4|446.78|444.48|446.67|444.37|22
1735527900000|2024-12-30 03:05:00|446.73|444.43|446.96|444.66|446.97|444.67|446.73|444.43|21
1735527910000|2024-12-30 03:05:10|446.99|444.69|447.04|444.74|447.08|444.78|446.96|444.66|15
1735527920000|2024-12-30 03:05:20|447.06|444.76|447.04|444.74|447.06|444.76|447.04|444.74|5
1735527930000|2024-12-30 03:05:30|447.08|444.78|446.93|444.63|447.08|444.78|446.9|444.6|17
1735527940000|2024-12-30 03:05:40|446.92|444.62|447.14|444.84|447.14|444.84|446.9|444.6|17
1735527950000|2024-12-30 03:05:50|447.13|444.83|447.15|444.85|447.15|444.85|447.13|444.83|5
1735528000000|2024-12-30 03:06:40|447.4|445.1|447.69|445.39|447.69|445.39|447.4|445.1|22
1735528010000|2024-12-30 03:06:50|447.68|445.38|447.68|445.38|447.68|445.38|447.58|445.28|9
1735528020000|2024-12-30 03:07:00|447.66|445.36|447.86|445.56|447.87|445.57|447.66|445.36|14
1735528030000|2024-12-30 03:07:10|447.85|445.55|447.82|445.52|447.86|445.56|447.81|445.51|15
1735528040000|2024-12-30 03:07:20|447.81|445.51|447.76|445.46|447.81|445.51|447.76|445.46|16
1735528050000|2024-12-30 03:07:30|447.73|445.43|447.72|445.42|447.73|445.43|447.62|445.32|16
1735528060000|2024-12-30 03:07:40|447.71|445.41|447.68|445.38|447.81|445.51|447.68|445.38|24
1735528070000|2024-12-30 03:07:50|447.69|445.39|447.75|445.45|447.83|445.53|447.6|445.3|22
1735528080000|2024-12-30 03:08:00|447.74|445.44|447.54|445.24|447.79|445.49|447.54|445.24|10
1735528090000|2024-12-30 03:08:10|447.53|445.23|447.52|445.22|447.55|445.25|447.52|445.22|9
1735528100000|2024-12-30 03:08:20|447.51|445.21|447.64|445.34|447.7|445.4|447.5|445.2|22
1735528110000|2024-12-30 03:08:30|447.65|445.35|447.59|445.29|447.7|445.4|447.58|445.28|16
1735528120000|2024-12-30 03:08:40|447.58|445.28|447.55|445.25|447.62|445.32|447.55|445.25|18
1735528130000|2024-12-30 03:08:50|447.48|445.18|447.48|445.18|447.48|445.18|447.43|445.13|23
1735528140000|2024-12-30 03:09:00|447.54|445.24|447.23|444.93|447.54|445.24|447.23|444.93|24
1735528150000|2024-12-30 03:09:10|447.22|444.92|447.26|444.96|447.26|444.96|447.07|444.77|20
1735528160000|2024-12-30 03:09:20|447.28|444.98|447.19|444.89|447.29|444.99|447.19|444.89|14
1735528170000|2024-12-30 03:09:30|447.23|444.93|447.38|445.08|447.38|445.08|447.19|444.89|19
1735528180000|2024-12-30 03:09:40|447.39|445.09|447.61|445.31|447.63|445.33|447.39|445.09|24
1735528190000|2024-12-30 03:09:50|447.6|445.3|447.66|445.36|447.72|445.42|447.59|445.29|21
1735528200000|2024-12-30 03:10:00|447.65|445.35|447.77|445.47|447.77|445.47|447.63|445.33|21
1735528210000|2024-12-30 03:10:10|447.78|445.48|447.71|445.41|447.78|445.48|447.7|445.4|11
1735528220000|2024-12-30 03:10:20|447.72|445.42|447.51|445.21|447.74|445.44|447.51|445.21|9
1735528230000|2024-12-30 03:10:30|447.52|445.22|447.66|445.36|447.68|445.38|447.52|445.22|16
1735528240000|2024-12-30 03:10:40|447.65|445.35|447.6|445.3|447.65|445.35|447.52|445.22|26
1735528250000|2024-12-30 03:10:50|447.61|445.31|447.48|445.18|447.63|445.33|447.46|445.16|18
1735528260000|2024-12-30 03:11:00|447.49|445.19|447.46|445.16|447.52|445.22|447.45|445.15|14
1735528270000|2024-12-30 03:11:10|447.41|445.11|447.31|445.01|447.41|445.11|447.16|444.86|22
1735528280000|2024-12-30 03:11:20|447.32|445.02|447.34|445.04|447.4|445.1|447.32|445.02|19
1735528290000|2024-12-30 03:11:30|447.37|445.07|447.34|445.04|447.38|445.08|447.34|445.04|14
1735528300000|2024-12-30 03:11:40|447.37|445.07|447.44|445.14|447.44|445.14|447.36|445.06|22
1735528310000|2024-12-30 03:11:50|447.43|445.13|447.44|445.14|447.44|445.14|447.39|445.09|14
1735528320000|2024-12-30 03:12:00|447.4|445.1|447.46|445.16|447.47|445.17|447.36|445.06|25
1735528330000|2024-12-30 03:12:10|447.45|445.15|447.45|445.15|447.53|445.23|447.44|445.14|23
1735528340000|2024-12-30 03:12:20|447.44|445.14|447.42|445.12|447.46|445.16|447.41|445.11|14
1735528350000|2024-12-30 03:12:30|447.44|445.14|447.39|445.09|447.44|445.14|447.39|445.09|4
1735528390000|2024-12-30 03:13:10|447.4|445.1|447.39|445.09|447.4|445.1|447.39|445.09|2
1735528400000|2024-12-30 03:13:20|447.41|445.11|447.51|445.21|447.55|445.25|447.39|445.09|17
1735528410000|2024-12-30 03:13:30|447.53|445.23|447.51|445.21|447.55|445.25|447.51|445.21|11
1735528420000|2024-12-30 03:13:40|447.53|445.23|447.39|445.09|447.53|445.23|447.39|445.09|10
1735528430000|2024-12-30 03:13:50|447.41|445.11|447.39|445.09|447.42|445.12|447.39|445.09|7
1735528440000|2024-12-30 03:14:00|447.42|445.12|447.39|445.09|447.42|445.12|447.39|445.09|4
1735528460000|2024-12-30 03:14:20|447.42|445.12|447.42|445.12|447.44|445.14|447.42|445.12|5
1735528470000|2024-12-30 03:14:30|447.43|445.13|447.42|445.12|447.44|445.14|447.41|445.11|21
1735528480000|2024-12-30 03:14:40|447.44|445.14|447.49|445.19|447.5|445.2|447.42|445.12|11
1735528490000|2024-12-30 03:14:50|447.48|445.18|447.48|445.18|447.5|445.2|447.48|445.18|9
1735528500000|2024-12-30 03:15:00|447.49|445.19|447.48|445.18|447.49|445.19|447.48|445.18|4
1735528510000|2024-12-30 03:15:10|447.47|445.17|447.76|445.46|447.82|445.52|447.47|445.17|16
1735528520000|2024-12-30 03:15:20|447.74|445.44|447.73|445.43|447.94|445.64|447.64|445.34|20
1735528530000|2024-12-30 03:15:30|447.7|445.4|447.76|445.46|447.77|445.47|447.55|445.25|11
1735528540000|2024-12-30 03:15:40|447.75|445.45|447.56|445.26|447.75|445.45|447.56|445.26|13
1735528550000|2024-12-30 03:15:50|447.57|445.27|447.52|445.22|447.59|445.29|447.43|445.13|26
1735528560000|2024-12-30 03:16:00|447.53|445.23|447.42|445.12|447.56|445.26|447.42|445.12|24
1735528570000|2024-12-30 03:16:10|447.39|445.09|447.39|445.09|447.42|445.12|447.39|445.09|4
1735528590000|2024-12-30 03:16:30|447.43|445.13|447.43|445.13|447.46|445.16|447.4|445.1|7
1735528600000|2024-12-30 03:16:40|447.42|445.12|447.41|445.11|447.53|445.23|447.4|445.1|23
1735528610000|2024-12-30 03:16:50|447.39|445.09|447.39|445.09|447.41|445.11|447.39|445.09|3
1735528620000|2024-12-30 03:17:00|447.42|445.12|447.39|445.09|447.42|445.12|447.39|445.09|2
1735528630000|2024-12-30 03:17:10|447.41|445.11|447.45|445.15|447.47|445.17|447.41|445.11|20
1735528640000|2024-12-30 03:17:20|447.46|445.16|447.44|445.14|447.46|445.16|447.42|445.12|15
1735528650000|2024-12-30 03:17:30|447.43|445.13|447.39|445.09|447.46|445.16|447.39|445.09|12
1735528660000|2024-12-30 03:17:40|447.43|445.13|447.45|445.15|447.47|445.17|447.39|445.09|22
1735528670000|2024-12-30 03:17:50|447.46|445.16|447.39|445.09|447.48|445.18|447.39|445.09|19
1735528680000|2024-12-30 03:18:00|447.42|445.12|447.41|445.11|447.43|445.13|447.39|445.09|17
1735528690000|2024-12-30 03:18:10|447.45|445.15|447.43|445.13|447.47|445.17|447.4|445.1|20
1735528700000|2024-12-30 03:18:20|447.44|445.14|447.39|445.09|447.44|445.14|447.39|445.09|4
1735528710000|2024-12-30 03:18:30|447.4|445.1|447.44|445.14|447.45|445.15|447.39|445.09|14
1735528720000|2024-12-30 03:18:40|447.47|445.17|447.39|445.09|447.47|445.17|447.39|445.09|20
1735528730000|2024-12-30 03:18:50|447.43|445.13|447.43|445.13|447.43|445.13|447.39|445.09|23
1735528740000|2024-12-30 03:19:00|447.4|445.1|447.39|445.09|447.42|445.12|447.39|445.09|10
1735528790000|2024-12-30 03:19:50|447.18|444.88|446.89|444.59|447.18|444.88|446.89|444.59|4
1735528800000|2024-12-30 03:20:00|446.86|444.56|446.79|444.49|446.86|444.56|446.77|444.47|17
1735528810000|2024-12-30 03:20:10|446.8|444.5|446.85|444.55|446.92|444.62|446.78|444.48|24
1735528820000|2024-12-30 03:20:20|446.86|444.56|446.78|444.48|446.89|444.59|446.77|444.47|24
1735528830000|2024-12-30 03:20:30|446.77|444.47|446.82|444.52|446.85|444.55|446.72|444.42|23
1735528840000|2024-12-30 03:20:40|446.83|444.53|447.1|444.8|447.11|444.81|446.83|444.53|26
1735528850000|2024-12-30 03:20:50|447.16|444.86|447.16|444.86|447.23|444.93|447.14|444.84|29
1735528860000|2024-12-30 03:21:00|447.18|444.88|447.06|444.76|447.21|444.91|447.02|444.72|17
1735528870000|2024-12-30 03:21:10|447.04|444.74|447.1|444.8|447.14|444.84|447.04|444.74|24
1735528880000|2024-12-30 03:21:20|447.11|444.81|447.09|444.79|447.12|444.82|447.06|444.76|14
1735528890000|2024-12-30 03:21:30|447.1|444.8|446.97|444.67|447.1|444.8|446.95|444.65|16
1735528900000|2024-12-30 03:21:40|446.98|444.68|446.93|444.63|446.99|444.69|446.88|444.58|15
1735528910000|2024-12-30 03:21:50|446.92|444.62|446.71|444.41|446.93|444.63|446.7|444.4|14
1735528920000|2024-12-30 03:22:00|446.67|444.37|446.62|444.32|446.79|444.49|446.61|444.31|24
1735528930000|2024-12-30 03:22:10|446.64|444.34|446.43|444.13|446.66|444.36|446.43|444.13|25
1735528940000|2024-12-30 03:22:20|446.41|444.11|446.59|444.29|446.63|444.33|446.41|444.11|22
1735528950000|2024-12-30 03:22:30|446.6|444.3|447.01|444.71|447.03|444.73|446.59|444.29|29
1735528960000|2024-12-30 03:22:40|447.04|444.74|446.98|444.68|447.04|444.74|446.93|444.63|21
1735528970000|2024-12-30 03:22:50|446.97|444.67|447.09|444.79|447.09|444.79|446.92|444.62|24
1735528980000|2024-12-30 03:23:00|447.08|444.78|446.91|444.61|447.1|444.8|446.9|444.6|15
1735528990000|2024-12-30 03:23:10|446.93|444.63|446.68|444.38|446.94|444.64|446.68|444.38|26
1735529000000|2024-12-30 03:23:20|446.64|444.34|446.41|444.11|446.65|444.35|446.35|444.05|22
1735529010000|2024-12-30 03:23:30|446.42|444.12|446.39|444.09|446.43|444.13|446.37|444.07|23
1735529020000|2024-12-30 03:23:40|446.38|444.08|446.27|443.97|446.38|444.08|446.22|443.92|23
1735529030000|2024-12-30 03:23:50|446.26|443.96|446.21|443.91|446.28|443.98|446.21|443.91|19
1735529040000|2024-12-30 03:24:00|446.2|443.9|446.22|443.92|446.22|443.92|446.07|443.77|25
1735529050000|2024-12-30 03:24:10|446.23|443.93|446.17|443.87|446.24|443.94|446.16|443.86|20
1735529060000|2024-12-30 03:24:20|446.16|443.86|446.23|443.93|446.23|443.93|446.04|443.74|25
1735529070000|2024-12-30 03:24:30|446.21|443.91|446.16|443.86|446.25|443.95|446.14|443.84|20
1735529080000|2024-12-30 03:24:40|446.15|443.85|446.37|444.07|446.41|444.11|446.15|443.85|25
1735529090000|2024-12-30 03:24:50|446.39|444.09|446.54|444.24|446.54|444.24|446.39|444.09|23
1735529100000|2024-12-30 03:25:00|446.53|444.23|446.71|444.41|446.76|444.46|446.51|444.21|30
1735529110000|2024-12-30 03:25:10|446.74|444.44|446.92|444.62|446.92|444.62|446.74|444.44|28
1735529120000|2024-12-30 03:25:20|446.88|444.58|446.9|444.6|447.06|444.76|446.86|444.56|25
1735529130000|2024-12-30 03:25:30|446.89|444.59|447.01|444.71|447.05|444.75|446.86|444.56|21
1735529140000|2024-12-30 03:25:40|447.03|444.73|447.19|444.89|447.22|444.92|447.01|444.71|29
1735529150000|2024-12-30 03:25:50|447.17|444.87|447.02|444.72|447.19|444.89|447.01|444.71|11
1735529160000|2024-12-30 03:26:00|447|444.7|446.83|444.53|447|444.7|446.82|444.52|18
1735529170000|2024-12-30 03:26:10|446.84|444.54|446.86|444.56|446.87|444.57|446.76|444.46|21
1735529180000|2024-12-30 03:26:20|446.84|444.54|446.83|444.53|446.89|444.59|446.82|444.52|21
1735529190000|2024-12-30 03:26:30|446.84|444.54|446.77|444.47|446.85|444.55|446.75|444.45|24
1735529200000|2024-12-30 03:26:40|446.81|444.51|446.77|444.47|446.81|444.51|446.75|444.45|15
1735529210000|2024-12-30 03:26:50|446.76|444.46|446.79|444.49|446.81|444.51|446.75|444.45|18
1735529220000|2024-12-30 03:27:00|446.8|444.5|446.75|444.45|446.83|444.53|446.75|444.45|20
1735529230000|2024-12-30 03:27:10|446.76|444.46|446.67|444.37|446.77|444.47|446.65|444.35|21
1735529240000|2024-12-30 03:27:20|446.68|444.38|446.65|444.35|446.68|444.38|446.65|444.35|12
1735529250000|2024-12-30 03:27:30|446.66|444.36|446.71|444.41|446.72|444.42|446.65|444.35|16
1735529260000|2024-12-30 03:27:40|446.7|444.4|446.91|444.61|446.91|444.61|446.7|444.4|27
1735529270000|2024-12-30 03:27:50|446.89|444.59|446.85|444.55|446.91|444.61|446.85|444.55|22
1735529280000|2024-12-30 03:28:00|446.86|444.56|446.94|444.64|446.94|444.64|446.86|444.56|3
1735529290000|2024-12-30 03:28:10|446.92|444.62|446.91|444.61|446.92|444.62|446.91|444.61|2
1735529300000|2024-12-30 03:28:20|446.92|444.62|446.94|444.64|446.94|444.64|446.92|444.62|3
1735529310000|2024-12-30 03:28:30|446.92|444.62|446.93|444.63|446.93|444.63|446.92|444.62|2
1735529320000|2024-12-30 03:28:40|446.94|444.64|446.94|444.64|446.94|444.64|446.93|444.63|3
1735529330000|2024-12-30 03:28:50|446.91|444.61|446.9|444.6|446.91|444.61|446.9|444.6|2
1735529340000|2024-12-30 03:29:00|446.92|444.62|446.94|444.64|446.94|444.64|446.92|444.62|7
1735529430000|2024-12-30 03:30:30|446.9|444.6|446.69|444.39|446.9|444.6|446.69|444.39|3
1735529440000|2024-12-30 03:30:40|446.72|444.42|446.85|444.55|446.85|444.55|446.72|444.42|17
1735529450000|2024-12-30 03:30:50|446.86|444.56|446.72|444.42|446.91|444.61|446.71|444.41|22
1735529460000|2024-12-30 03:31:00|446.77|444.47|446.59|444.29|446.77|444.47|446.59|444.29|22
1735529470000|2024-12-30 03:31:10|446.6|444.3|446.43|444.13|446.63|444.33|446.43|444.13|21
1735529480000|2024-12-30 03:31:20|446.41|444.11|446.43|444.13|446.47|444.17|446.41|444.11|12
1735529490000|2024-12-30 03:31:30|446.44|444.14|446.24|443.94|446.49|444.19|446.21|443.91|18
1735529500000|2024-12-30 03:31:40|446.25|443.95|446.14|443.84|446.25|443.95|446.13|443.83|21
1735529510000|2024-12-30 03:31:50|446.15|443.85|445.87|443.57|446.15|443.85|445.85|443.55|23
1735529520000|2024-12-30 03:32:00|445.88|443.58|445.79|443.49|445.88|443.58|445.65|443.35|23
1735529530000|2024-12-30 03:32:10|445.78|443.48|445.82|443.52|445.82|443.52|445.71|443.41|18
1735529540000|2024-12-30 03:32:20|445.78|443.48|445.81|443.51|445.88|443.58|445.78|443.48|19
1735529550000|2024-12-30 03:32:30|445.86|443.56|445.75|443.45|445.86|443.56|445.75|443.45|17
1735529560000|2024-12-30 03:32:40|445.76|443.46|445.82|443.52|445.85|443.55|445.72|443.42|16
1735529570000|2024-12-30 03:32:50|445.84|443.54|445.8|443.5|445.84|443.54|445.79|443.49|14
1735529580000|2024-12-30 03:33:00|445.82|443.52|445.79|443.49|445.82|443.52|445.75|443.45|14
1735529590000|2024-12-30 03:33:10|445.75|443.45|445.57|443.27|445.8|443.5|445.53|443.23|22
1735529600000|2024-12-30 03:33:20|445.59|443.29|445.54|443.24|445.72|443.42|445.54|443.24|26
1735529610000|2024-12-30 03:33:30|445.53|443.23|445.71|443.41|445.75|443.45|445.45|443.15|17
1735529620000|2024-12-30 03:33:40|445.69|443.39|445.44|443.14|445.71|443.41|445.44|443.14|26
1735529630000|2024-12-30 03:33:50|445.45|443.15|445.88|443.58|445.88|443.58|445.45|443.15|17
1735529640000|2024-12-30 03:34:00|445.84|443.54|445.86|443.56|445.87|443.57|445.84|443.54|6
1735529650000|2024-12-30 03:34:10|445.84|443.54|445.86|443.56|445.87|443.57|445.83|443.53|7
1735529660000|2024-12-30 03:34:20|445.85|443.55|445.82|443.52|445.88|443.58|445.82|443.52|13
1735529670000|2024-12-30 03:34:30|445.81|443.51|445.79|443.49|445.84|443.54|445.77|443.47|15
1735529680000|2024-12-30 03:34:40|445.74|443.44|445.82|443.52|445.83|443.53|445.74|443.44|21
1735529690000|2024-12-30 03:34:50|445.81|443.51|445.8|443.5|445.84|443.54|445.8|443.5|18
1735529700000|2024-12-30 03:35:00|445.79|443.49|445.83|443.53|445.87|443.57|445.79|443.49|19
1735529710000|2024-12-30 03:35:10|445.81|443.51|445.66|443.36|445.81|443.51|445.66|443.36|14
1735529720000|2024-12-30 03:35:20|445.62|443.32|445.55|443.25|445.65|443.35|445.42|443.12|30
1735529730000|2024-12-30 03:35:30|445.53|443.23|445.55|443.25|445.57|443.27|445.51|443.21|23
1735529740000|2024-12-30 03:35:40|445.53|443.23|445.54|443.24|445.55|443.25|445.49|443.19|18
1735529750000|2024-12-30 03:35:50|445.51|443.21|445.25|442.95|445.51|443.21|445.24|442.94|18
1735529760000|2024-12-30 03:36:00|445.26|442.96|445.33|443.03|445.33|443.03|445.17|442.87|19
1735529770000|2024-12-30 03:36:10|445.31|443.01|445.33|443.03|445.35|443.05|445.23|442.93|17
1735529780000|2024-12-30 03:36:20|445.3|443|445.14|442.84|445.32|443.02|445.09|442.79|16
1735529790000|2024-12-30 03:36:30|445.13|442.83|445.1|442.8|445.14|442.84|445.03|442.73|21
1735529800000|2024-12-30 03:36:40|445.14|442.84|445.03|442.73|445.16|442.86|445.03|442.73|20
1735529810000|2024-12-30 03:36:50|445|442.7|445.14|442.84|445.16|442.86|444.92|442.62|26
1735529820000|2024-12-30 03:37:00|445.15|442.85|444.97|442.67|445.16|442.86|444.97|442.67|25
1735529830000|2024-12-30 03:37:10|444.96|442.66|444.92|442.62|445.01|442.71|444.92|442.62|26
1735529840000|2024-12-30 03:37:20|444.93|442.63|444.84|442.54|444.96|442.66|444.82|442.52|14
1735529850000|2024-12-30 03:37:30|444.88|442.58|444.95|442.65|445.01|442.71|444.88|442.58|17
1735529860000|2024-12-30 03:37:40|444.96|442.66|445.04|442.74|445.09|442.79|444.92|442.62|20
1735529870000|2024-12-30 03:37:50|445.05|442.75|445.12|442.82|445.12|442.82|445.05|442.75|8
1735529880000|2024-12-30 03:38:00|445.13|442.83|445.03|442.73|445.15|442.85|445|442.7|24
1735529890000|2024-12-30 03:38:10|445|442.7|445.15|442.85|445.16|442.86|444.96|442.66|15
1735529900000|2024-12-30 03:38:20|445.12|442.82|445.18|442.88|445.19|442.89|445.12|442.82|14
1735529910000|2024-12-30 03:38:30|445.16|442.86|445.05|442.75|445.16|442.86|445.04|442.74|11
1735529920000|2024-12-30 03:38:40|445.04|442.74|444.86|442.56|445.05|442.75|444.83|442.53|14
1735529930000|2024-12-30 03:38:50|444.87|442.57|444.75|442.45|444.95|442.65|444.75|442.45|28
1735529940000|2024-12-30 03:39:00|444.76|442.46|444.79|442.49|444.83|442.53|444.75|442.45|23
1735529950000|2024-12-30 03:39:10|444.76|442.46|444.81|442.51|444.83|442.53|444.76|442.46|20
1735529960000|2024-12-30 03:39:20|444.83|442.53|444.8|442.5|444.88|442.58|444.79|442.49|18
1735529970000|2024-12-30 03:39:30|444.76|442.46|444.64|442.34|444.77|442.47|444.64|442.34|20
1735529980000|2024-12-30 03:39:40|444.63|442.33|444.76|442.46|444.78|442.48|444.63|442.33|15
1735529990000|2024-12-30 03:39:50|444.75|442.45|444.68|442.38|444.75|442.45|444.64|442.34|23
1735530000000|2024-12-30 03:40:00|444.67|442.37|444.79|442.49|444.8|442.5|444.59|442.29|23
1735530010000|2024-12-30 03:40:10|444.78|442.48|445.12|442.82|445.18|442.88|444.78|442.48|32
1735530020000|2024-12-30 03:40:20|445.14|442.84|445.2|442.9|445.2|442.9|445.13|442.83|10
1735530030000|2024-12-30 03:40:30|445.19|442.89|445.2|442.9|445.2|442.9|445.17|442.87|9
1735530050000|2024-12-30 03:40:50|445.18|442.88|445.19|442.89|445.19|442.89|445.16|442.86|9
1735530060000|2024-12-30 03:41:00|445.2|442.9|445.2|442.9|445.2|442.9|445.2|442.9|1
1735530070000|2024-12-30 03:41:10|445.17|442.87|445.07|442.77|445.17|442.87|445.06|442.76|16
1735530080000|2024-12-30 03:41:20|445.03|442.73|445.1|442.8|445.12|442.82|445.02|442.72|18
1735530090000|2024-12-30 03:41:30|445.11|442.81|445.02|442.72|445.12|442.82|444.95|442.65|22
1735530100000|2024-12-30 03:41:40|445|442.7|445.04|442.74|445.08|442.78|444.98|442.68|15
1735530110000|2024-12-30 03:41:50|445.03|442.73|444.97|442.67|445.06|442.76|444.97|442.67|19
1735530120000|2024-12-30 03:42:00|444.95|442.65|444.78|442.48|444.96|442.66|444.76|442.46|25
1735530130000|2024-12-30 03:42:10|444.77|442.47|444.88|442.58|444.9|442.6|444.77|442.47|15
1735530140000|2024-12-30 03:42:20|444.89|442.59|444.94|442.64|444.95|442.65|444.88|442.58|16
1735530150000|2024-12-30 03:42:30|444.92|442.62|444.72|442.42|444.92|442.62|444.72|442.42|22
1735530160000|2024-12-30 03:42:40|444.73|442.43|444.96|442.66|445.02|442.72|444.73|442.43|28
1735530170000|2024-12-30 03:42:50|444.94|442.64|444.91|442.61|444.94|442.64|444.9|442.6|20
1735530180000|2024-12-30 03:43:00|444.9|442.6|444.82|442.52|445|442.7|444.79|442.49|29
1735530190000|2024-12-30 03:43:10|444.8|442.5|444.75|442.45|444.83|442.53|444.75|442.45|20
1735530200000|2024-12-30 03:43:20|444.74|442.44|444.78|442.48|444.84|442.54|444.73|442.43|21
1735530210000|2024-12-30 03:43:30|444.79|442.49|444.73|442.43|444.79|442.49|444.69|442.39|19
1735530220000|2024-12-30 03:43:40|444.71|442.41|444.76|442.46|444.77|442.47|444.71|442.41|9
1735530230000|2024-12-30 03:43:50|444.74|442.44|444.91|442.61|444.92|442.62|444.69|442.39|15
1735530240000|2024-12-30 03:44:00|444.9|442.6|444.8|442.5|444.91|442.61|444.76|442.46|23
1735530250000|2024-12-30 03:44:10|444.78|442.48|445|442.7|445|442.7|444.76|442.46|20
1735530260000|2024-12-30 03:44:20|445.02|442.72|444.97|442.67|445.02|442.72|444.94|442.64|18
1735530270000|2024-12-30 03:44:30|444.98|442.68|445|442.7|445|442.7|444.89|442.59|20
1735530280000|2024-12-30 03:44:40|445.02|442.72|445|442.7|445.04|442.74|444.98|442.68|15
1735530290000|2024-12-30 03:44:50|444.99|442.69|445.03|442.73|445.04|442.74|444.96|442.66|25
1735530300000|2024-12-30 03:45:00|445.02|442.72|444.79|442.49|445.02|442.72|444.78|442.48|15
1735530310000|2024-12-30 03:45:10|444.81|442.51|444.74|442.44|445.03|442.73|444.71|442.41|27
1735530320000|2024-12-30 03:45:20|444.73|442.43|444.81|442.51|444.84|442.54|444.73|442.43|20
1735530330000|2024-12-30 03:45:30|444.82|442.52|444.74|442.44|444.82|442.52|444.71|442.41|14
1735530340000|2024-12-30 03:45:40|444.75|442.45|444.89|442.59|444.9|442.6|444.74|442.44|20
1735530350000|2024-12-30 03:45:50|444.9|442.6|445.16|442.86|445.16|442.86|444.9|442.6|16
1735530360000|2024-12-30 03:46:00|445.17|442.87|445.17|442.87|445.18|442.88|445.13|442.83|15
1735530370000|2024-12-30 03:46:10|445.15|442.85|445.2|442.9|445.2|442.9|445.15|442.85|8
1735530390000|2024-12-30 03:46:30|445.44|443.14|445.57|443.27|445.68|443.38|445.44|443.14|5
1735530400000|2024-12-30 03:46:40|445.51|443.21|445.68|443.38|445.68|443.38|445.46|443.16|23
1735530410000|2024-12-30 03:46:50|445.66|443.36|445.64|443.34|445.7|443.4|445.64|443.34|10
1735530420000|2024-12-30 03:47:00|445.65|443.35|445.64|443.34|445.65|443.35|445.62|443.32|9
1735530430000|2024-12-30 03:47:10|445.67|443.37|445.57|443.27|445.78|443.48|445.57|443.27|20
1735530440000|2024-12-30 03:47:20|445.58|443.28|445.55|443.25|445.58|443.28|445.51|443.21|14
1735530450000|2024-12-30 03:47:30|445.56|443.26|445.57|443.27|445.61|443.31|445.53|443.23|17
1735530460000|2024-12-30 03:47:40|445.56|443.26|445.66|443.36|445.68|443.38|445.56|443.26|19
1735530470000|2024-12-30 03:47:50|445.62|443.32|445.49|443.19|445.62|443.32|445.47|443.17|13
1735530480000|2024-12-30 03:48:00|445.47|443.17|445.44|443.14|445.49|443.19|445.41|443.11|20
1735530490000|2024-12-30 03:48:10|445.41|443.11|445.58|443.28|445.59|443.29|445.41|443.11|23
1735530500000|2024-12-30 03:48:20|445.59|443.29|445.59|443.29|445.65|443.35|445.55|443.25|17
1735530510000|2024-12-30 03:48:30|445.58|443.28|445.62|443.32|445.63|443.33|445.58|443.28|14
1735530520000|2024-12-30 03:48:40|445.61|443.31|445.81|443.51|445.81|443.51|445.61|443.31|19
1735530530000|2024-12-30 03:48:50|445.82|443.52|445.74|443.44|445.82|443.52|445.73|443.43|11
1735530540000|2024-12-30 03:49:00|445.72|443.42|445.56|443.26|445.72|443.42|445.56|443.26|16
1735530550000|2024-12-30 03:49:10|445.57|443.27|445.88|443.58|445.88|443.58|445.56|443.26|24
1735530590000|2024-12-30 03:49:50|445.82|443.52|445.39|443.09|445.82|443.52|445.39|443.09|2
1735530600000|2024-12-30 03:50:00|445.4|443.1|445.65|443.35|445.68|443.38|445.4|443.1|24
1735530610000|2024-12-30 03:50:10|445.64|443.34|445.43|443.13|445.64|443.34|445.43|443.13|25
1735530620000|2024-12-30 03:50:20|445.42|443.12|445.65|443.35|445.65|443.35|445.38|443.08|23
1735530630000|2024-12-30 03:50:30|445.66|443.36|445.61|443.31|445.74|443.44|445.61|443.31|13
1735530640000|2024-12-30 03:50:40|445.62|443.32|445.52|443.22|445.66|443.36|445.48|443.18|21
1735530650000|2024-12-30 03:50:50|445.49|443.19|445.5|443.2|445.53|443.23|445.49|443.19|22
1735530660000|2024-12-30 03:51:00|445.52|443.22|445.52|443.22|445.64|443.34|445.52|443.22|24
1735530670000|2024-12-30 03:51:10|445.51|443.21|445.48|443.18|445.51|443.21|445.47|443.17|7
1735530680000|2024-12-30 03:51:20|445.47|443.17|445.47|443.17|445.53|443.23|445.47|443.17|15
1735530690000|2024-12-30 03:51:30|445.48|443.18|445.5|443.2|445.54|443.24|445.48|443.18|15
1735530700000|2024-12-30 03:51:40|445.51|443.21|445.49|443.19|445.54|443.24|445.48|443.18|19
1735530710000|2024-12-30 03:51:50|445.48|443.18|445.48|443.18|445.51|443.21|445.47|443.17|10
1735530720000|2024-12-30 03:52:00|445.51|443.21|445.53|443.23|445.59|443.29|445.49|443.19|22
1735530730000|2024-12-30 03:52:10|445.57|443.27|445.55|443.25|445.58|443.28|445.51|443.21|21
1735530740000|2024-12-30 03:52:20|445.53|443.23|445.52|443.22|445.55|443.25|445.5|443.2|15
1735530750000|2024-12-30 03:52:30|445.5|443.2|445.21|442.91|445.5|443.2|445.02|442.72|15
1735530760000|2024-12-30 03:52:40|445.2|442.9|445.27|442.97|445.27|442.97|445.18|442.88|15
1735530770000|2024-12-30 03:52:50|445.3|443|445.26|442.96|445.31|443.01|445.26|442.96|17
1735530780000|2024-12-30 03:53:00|445.27|442.97|445.29|442.99|445.3|443|445.26|442.96|22
1735530790000|2024-12-30 03:53:10|445.31|443.01|445.34|443.04|445.34|443.04|445.28|442.98|15
1735530800000|2024-12-30 03:53:20|445.37|443.07|445.42|443.12|445.42|443.12|445.37|443.07|15
1735530810000|2024-12-30 03:53:30|445.46|443.16|445.4|443.1|445.5|443.2|445.39|443.09|20
1735530820000|2024-12-30 03:53:40|445.42|443.12|445.31|443.01|445.42|443.12|445.3|443|16
1735530830000|2024-12-30 03:53:50|445.36|443.06|445.3|443|445.36|443.06|445.3|443|5
1735530840000|2024-12-30 03:54:00|445.31|443.01|445.2|442.9|445.37|443.07|445.2|442.9|16
1735530850000|2024-12-30 03:54:10|445.18|442.88|445.39|443.09|445.39|443.09|445.18|442.88|20
1735530860000|2024-12-30 03:54:20|445.41|443.11|445.39|443.09|445.41|443.11|445.39|443.09|3
1735530870000|2024-12-30 03:54:30|445.38|443.08|445.38|443.08|445.38|443.08|445.27|442.97|20
1735530880000|2024-12-30 03:54:40|445.39|443.09|445.48|443.18|445.48|443.18|445.35|443.05|17
1735530890000|2024-12-30 03:54:50|445.47|443.17|445.43|443.13|445.48|443.18|445.43|443.13|7
1735530900000|2024-12-30 03:55:00|445.44|443.14|445.43|443.13|445.45|443.15|445.41|443.11|10
1735530910000|2024-12-30 03:55:10|445.41|443.11|445.43|443.13|445.44|443.14|445.41|443.11|12
1735530920000|2024-12-30 03:55:20|445.41|443.11|445.22|442.92|445.43|443.13|445.22|442.92|11
1735530930000|2024-12-30 03:55:30|445.24|442.94|445.2|442.9|445.24|442.94|445.2|442.9|6
1735530940000|2024-12-30 03:55:40|445.22|442.92|445.13|442.83|445.22|442.92|445.13|442.83|11
1735530950000|2024-12-30 03:55:50|445.12|442.82|445.06|442.76|445.12|442.82|445.05|442.75|8
1735530960000|2024-12-30 03:56:00|445.04|442.74|444.88|442.58|445.04|442.74|444.88|442.58|7
1735531020000|2024-12-30 03:57:00|444.78|442.48|444.78|442.48|444.79|442.49|444.78|442.48|3
1735531030000|2024-12-30 03:57:10|444.76|442.46|444.72|442.42|444.77|442.47|444.72|442.42|12
1735531040000|2024-12-30 03:57:20|444.71|442.41|444.79|442.49|444.8|442.5|444.71|442.41|14
1735531050000|2024-12-30 03:57:30|444.74|442.44|444.85|442.55|444.87|442.57|444.74|442.44|26
1735531060000|2024-12-30 03:57:40|444.84|442.54|444.86|442.56|444.86|442.56|444.84|442.54|9
1735531070000|2024-12-30 03:57:50|444.87|442.57|444.87|442.57|444.87|442.57|444.87|442.57|1
1735531120000|2024-12-30 03:58:40|445.11|442.81|445.35|443.05|445.35|443.05|445.11|442.81|12
1735531130000|2024-12-30 03:58:50|445.37|443.07|445.38|443.08|445.4|443.1|445.37|443.07|6
1735531140000|2024-12-30 03:59:00|445.4|443.1|445.45|443.15|445.49|443.19|445.39|443.09|17
1735531150000|2024-12-30 03:59:10|445.47|443.17|445.48|443.18|445.48|443.18|445.47|443.17|16
1735531160000|2024-12-30 03:59:20|445.47|443.17|445.51|443.21|445.51|443.21|445.46|443.16|12
1735531170000|2024-12-30 03:59:30|445.5|443.2|445.48|443.18|445.5|443.2|445.48|443.18|2
1735531180000|2024-12-30 03:59:40|445.45|443.15|445.48|443.18|445.49|443.19|445.45|443.15|8
1735531190000|2024-12-30 03:59:50|445.49|443.19|445.25|442.95|445.49|443.19|445.25|442.95|6
1735531200000|2024-12-30 04:00:00|445.28|442.98|445.28|442.98|445.33|443.03|445.25|442.95|24
1735531210000|2024-12-30 04:00:10|445.3|443|445.3|443|445.33|443.03|445.28|442.98|21
1735531220000|2024-12-30 04:00:20|445.29|442.99|445.4|443.1|445.41|443.11|445.28|442.98|20
1735531230000|2024-12-30 04:00:30|445.41|443.11|445.21|442.91|445.43|443.13|445.21|442.91|17
1735531240000|2024-12-30 04:00:40|445.19|442.89|444.98|442.68|445.23|442.93|444.95|442.65|17
1735531250000|2024-12-30 04:00:50|444.99|442.69|445.09|442.79|445.11|442.81|444.98|442.68|21
1735531260000|2024-12-30 04:01:00|445.07|442.77|445.12|442.82|445.13|442.83|445.05|442.75|21
1735531270000|2024-12-30 04:01:10|445.11|442.81|445.6|443.3|445.6|443.3|445.09|442.79|17
1735531290000|2024-12-30 04:01:30|445.89|443.59|446.11|443.81|446.13|443.83|445.89|443.59|9
1735531300000|2024-12-30 04:01:40|446.14|443.84|446.26|443.96|446.27|443.97|446.13|443.83|20
1735531310000|2024-12-30 04:01:50|446.27|443.97|446.37|444.07|446.37|444.07|446.27|443.97|9
1735531320000|2024-12-30 04:02:00|446.32|444.02|446.51|444.21|446.51|444.21|446.31|444.01|19
1735531330000|2024-12-30 04:02:10|446.5|444.2|446.68|444.38|446.72|444.42|446.5|444.2|26
1735531340000|2024-12-30 04:02:20|446.7|444.4|446.85|444.55|446.88|444.58|446.68|444.38|16
1735531350000|2024-12-30 04:02:30|446.88|444.58|446.93|444.63|446.93|444.63|446.84|444.54|15
1735531360000|2024-12-30 04:02:40|446.94|444.64|446.91|444.61|446.96|444.66|446.88|444.58|11
1735531370000|2024-12-30 04:02:50|446.84|444.54|446.93|444.63|446.96|444.66|446.83|444.53|15
1735531380000|2024-12-30 04:03:00|446.9|444.6|446.52|444.22|446.92|444.62|446.5|444.2|21
1735531390000|2024-12-30 04:03:10|446.53|444.23|446.69|444.39|446.69|444.39|446.51|444.21|18
1735531400000|2024-12-30 04:03:20|446.7|444.4|446.6|444.3|446.7|444.4|446.59|444.29|16
1735531410000|2024-12-30 04:03:30|446.62|444.32|446.51|444.21|446.68|444.38|446.51|444.21|22
1735531420000|2024-12-30 04:03:40|446.5|444.2|446.33|444.03|446.5|444.2|446.32|444.02|11
1735531430000|2024-12-30 04:03:50|446.34|444.04|446.42|444.12|446.46|444.16|446.34|444.04|17
1735531440000|2024-12-30 04:04:00|446.41|444.11|446.43|444.13|446.43|444.13|446.38|444.08|12
1735531450000|2024-12-30 04:04:10|446.45|444.15|446.47|444.17|446.47|444.17|446.38|444.08|15
1735531460000|2024-12-30 04:04:20|446.45|444.15|446.66|444.36|446.67|444.37|446.42|444.12|23
1735531470000|2024-12-30 04:04:30|446.67|444.37|446.59|444.29|446.67|444.37|446.58|444.28|19
1735531480000|2024-12-30 04:04:40|446.6|444.3|446.88|444.58|446.89|444.59|446.6|444.3|22
1735531490000|2024-12-30 04:04:50|446.93|444.63|446.83|444.53|446.93|444.63|446.79|444.49|13
1735531500000|2024-12-30 04:05:00|446.84|444.54|446.84|444.54|446.93|444.63|446.84|444.54|17
1735531510000|2024-12-30 04:05:10|446.81|444.51|446.65|444.35|446.84|444.54|446.64|444.34|17
1735531520000|2024-12-30 04:05:20|446.64|444.34|446.96|444.66|446.96|444.66|446.64|444.34|21
1735531530000|2024-12-30 04:05:30|446.99|444.69|446.97|444.67|447.02|444.72|446.94|444.64|17
1735531540000|2024-12-30 04:05:40|446.98|444.68|446.97|444.67|447.03|444.73|446.97|444.67|25
1735531550000|2024-12-30 04:05:50|446.96|444.66|446.97|444.67|447.02|444.72|446.93|444.63|16
1735531560000|2024-12-30 04:06:00|446.89|444.59|447.01|444.71|447.01|444.71|446.82|444.52|15
1735531570000|2024-12-30 04:06:10|447.02|444.72|447.05|444.75|447.07|444.77|446.99|444.69|22
1735531580000|2024-12-30 04:06:20|447.06|444.76|447.34|445.04|447.35|445.05|447.05|444.75|28
1735531590000|2024-12-30 04:06:30|447.35|445.05|447.35|445.05|447.35|445.05|447.3|445|15
1735531600000|2024-12-30 04:06:40|447.34|445.04|447.38|445.08|447.42|445.12|447.34|445.04|20
1735531610000|2024-12-30 04:06:50|447.42|445.12|447.37|445.07|447.44|445.14|447.34|445.04|22
1735531620000|2024-12-30 04:07:00|447.36|445.06|447.47|445.17|447.5|445.2|447.36|445.06|16
1735531630000|2024-12-30 04:07:10|447.48|445.18|447.55|445.25|447.63|445.33|447.48|445.18|22
1735531640000|2024-12-30 04:07:20|447.57|445.27|447.44|445.14|447.63|445.33|447.44|445.14|9
1735531650000|2024-12-30 04:07:30|447.45|445.15|447.57|445.27|447.59|445.29|447.44|445.14|13
1735531660000|2024-12-30 04:07:40|447.62|445.32|447.47|445.17|447.65|445.35|447.47|445.17|16
1735531670000|2024-12-30 04:07:50|447.48|445.18|447.43|445.13|447.49|445.19|447.42|445.12|10
1735531680000|2024-12-30 04:08:00|447.44|445.14|447.64|445.34|447.64|445.34|447.44|445.14|20
1735531690000|2024-12-30 04:08:10|447.63|445.33|447.6|445.3|447.65|445.35|447.53|445.23|23
1735531700000|2024-12-30 04:08:20|447.58|445.28|447.63|445.33|447.65|445.35|447.45|445.15|19
1735531710000|2024-12-30 04:08:30|447.73|445.43|447.79|445.49|447.8|445.5|447.68|445.38|27
1735531720000|2024-12-30 04:08:40|447.82|445.52|448.05|445.75|448.06|445.76|447.82|445.52|19
1735531730000|2024-12-30 04:08:50|448.06|445.76|448.08|445.78|448.12|445.82|448.04|445.74|16
1735531740000|2024-12-30 04:09:00|448.1|445.8|448.09|445.79|448.14|445.84|448.07|445.77|24
1735531750000|2024-12-30 04:09:10|448.07|445.77|447.83|445.53|448.08|445.78|447.83|445.53|21
1735531760000|2024-12-30 04:09:20|447.74|445.44|447.7|445.4|447.77|445.47|447.7|445.4|18
1735531770000|2024-12-30 04:09:30|447.69|445.39|447.74|445.44|447.74|445.44|447.69|445.39|13
1735531780000|2024-12-30 04:09:40|447.75|445.45|447.86|445.56|447.89|445.59|447.74|445.44|18
1735531790000|2024-12-30 04:09:50|447.89|445.59|447.86|445.56|447.89|445.59|447.74|445.44|22
1735531800000|2024-12-30 04:10:00|447.87|445.57|447.96|445.66|448.04|445.74|447.83|445.53|24
1735531810000|2024-12-30 04:10:10|447.93|445.63|447.76|445.46|447.93|445.63|447.74|445.44|19
1735531820000|2024-12-30 04:10:20|447.78|445.48|447.63|445.33|447.79|445.49|447.61|445.31|23
1735531830000|2024-12-30 04:10:30|447.64|445.34|447.89|445.59|447.89|445.59|447.64|445.34|23
1735531840000|2024-12-30 04:10:40|447.9|445.6|447.95|445.65|447.95|445.65|447.83|445.53|17
1735531850000|2024-12-30 04:10:50|447.97|445.67|448.07|445.77|448.11|445.81|447.95|445.65|18
1735531860000|2024-12-30 04:11:00|448.06|445.76|447.82|445.52|448.06|445.76|447.82|445.52|15
1735531870000|2024-12-30 04:11:10|447.83|445.53|447.85|445.55|447.88|445.58|447.78|445.48|16
1735531880000|2024-12-30 04:11:20|447.84|445.54|448.02|445.72|448.02|445.72|447.84|445.54|19
1735531890000|2024-12-30 04:11:30|448.01|445.71|447.98|445.68|448.03|445.73|447.96|445.66|23
1735531900000|2024-12-30 04:11:40|447.97|445.67|448|445.7|448.01|445.71|447.93|445.63|15
1735531910000|2024-12-30 04:11:50|448.03|445.73|448.14|445.84|448.23|445.93|448.03|445.73|22
1735531920000|2024-12-30 04:12:00|448.17|445.87|448.24|445.94|448.26|445.96|448.13|445.83|29
1735531930000|2024-12-30 04:12:10|448.25|445.95|448.25|445.95|448.27|445.97|448.18|445.88|21
1735531940000|2024-12-30 04:12:20|448.26|445.96|448.27|445.97|448.32|446.02|448.22|445.92|19
1735531950000|2024-12-30 04:12:30|448.26|445.96|448.25|445.95|448.27|445.97|448.22|445.92|17
1735531960000|2024-12-30 04:12:40|448.26|445.96|448.23|445.93|448.3|446|448.23|445.93|12
1735531970000|2024-12-30 04:12:50|448.28|445.98|448|445.7|448.28|445.98|447.97|445.67|20
1735531980000|2024-12-30 04:13:00|448.01|445.71|447.97|445.67|448.08|445.78|447.94|445.64|23
1735531990000|2024-12-30 04:13:10|447.96|445.66|447.84|445.54|448.04|445.74|447.84|445.54|22
1735532000000|2024-12-30 04:13:20|447.85|445.55|447.76|445.46|447.87|445.57|447.75|445.45|15
1735532010000|2024-12-30 04:13:30|447.75|445.45|447.79|445.49|447.84|445.54|447.71|445.41|23
1735532020000|2024-12-30 04:13:40|447.8|445.5|447.71|445.41|447.81|445.51|447.7|445.4|26
1735532030000|2024-12-30 04:13:50|447.72|445.42|447.71|445.41|447.72|445.42|447.71|445.41|8
1735532040000|2024-12-30 04:14:00|447.7|445.4|447.72|445.42|447.76|445.46|447.58|445.28|19
1735532050000|2024-12-30 04:14:10|447.73|445.43|447.53|445.23|447.73|445.43|447.51|445.21|21
1735532060000|2024-12-30 04:14:20|447.51|445.21|447.34|445.04|447.51|445.21|447.24|444.94|21
1735532070000|2024-12-30 04:14:30|447.33|445.03|447.3|445|447.36|445.06|447.3|445|10
1735532080000|2024-12-30 04:14:40|447.36|445.06|447.38|445.08|447.45|445.15|447.33|445.03|15
1735532090000|2024-12-30 04:14:50|447.36|445.06|447.52|445.22|447.52|445.22|447.36|445.06|20
1735532100000|2024-12-30 04:15:00|447.5|445.2|447.58|445.28|447.61|445.31|447.34|445.04|34
1735532110000|2024-12-30 04:15:10|447.6|445.3|447.44|445.14|447.62|445.32|447.41|445.11|22
1735532120000|2024-12-30 04:15:20|447.45|445.15|447.45|445.15|447.47|445.17|447.44|445.14|9
1735532130000|2024-12-30 04:15:30|447.46|445.16|447.44|445.14|447.46|445.16|447.41|445.11|18
1735532140000|2024-12-30 04:15:40|447.43|445.13|447.46|445.16|447.46|445.16|447.39|445.09|12
1735532150000|2024-12-30 04:15:50|447.43|445.13|447.4|445.1|447.43|445.13|447.4|445.1|13
1735532160000|2024-12-30 04:16:00|447.43|445.13|447.27|444.97|447.5|445.2|447.25|444.95|22
1735532170000|2024-12-30 04:16:10|447.25|444.95|447.42|445.12|447.44|445.14|447.24|444.94|24
1735532180000|2024-12-30 04:16:20|447.43|445.13|447.21|444.91|447.43|445.13|447.19|444.89|19
1735532190000|2024-12-30 04:16:30|447.2|444.9|447.15|444.85|447.2|444.9|447.13|444.83|16
1735532200000|2024-12-30 04:16:40|447.16|444.86|447.14|444.84|447.19|444.89|447.12|444.82|25
1735532210000|2024-12-30 04:16:50|447.17|444.87|447.15|444.85|447.37|445.07|447.09|444.79|29
1735532220000|2024-12-30 04:17:00|447.14|444.84|447.3|445|447.33|445.03|447.04|444.74|25
1735532230000|2024-12-30 04:17:10|447.31|445.01|447.36|445.06|447.43|445.13|447.31|445.01|22
1735532240000|2024-12-30 04:17:20|447.37|445.07|447.53|445.23|447.53|445.23|447.36|445.06|24
1735532250000|2024-12-30 04:17:30|447.55|445.25|447.45|445.15|447.55|445.25|447.41|445.11|20
1735532260000|2024-12-30 04:17:40|447.48|445.18|447.44|445.14|447.6|445.3|447.44|445.14|17
1735532270000|2024-12-30 04:17:50|447.46|445.16|447.57|445.27|447.57|445.27|447.42|445.12|19
1735532280000|2024-12-30 04:18:00|447.55|445.25|447.29|444.99|447.57|445.27|447.29|444.99|26
1735532290000|2024-12-30 04:18:10|447.27|444.97|447.26|444.96|447.29|444.99|447.24|444.94|15
1735532300000|2024-12-30 04:18:20|447.28|444.98|447.24|444.94|447.29|444.99|447.24|444.94|12
1735532310000|2024-12-30 04:18:30|447.21|444.91|447.24|444.94|447.25|444.95|447.12|444.82|16
1735532320000|2024-12-30 04:18:40|447.25|444.95|447.31|445.01|447.37|445.07|447.25|444.95|22
1735532330000|2024-12-30 04:18:50|447.33|445.03|447.35|445.05|447.39|445.09|447.3|445|21
1735532340000|2024-12-30 04:19:00|447.34|445.04|447.19|444.89|447.35|445.05|447.19|444.89|14
1735532350000|2024-12-30 04:19:10|447.2|444.9|447.23|444.93|447.24|444.94|447.2|444.9|5
1735532360000|2024-12-30 04:19:20|447.25|444.95|447.28|444.98|447.28|444.98|447.25|444.95|3
1735532440000|2024-12-30 04:20:40|447.23|444.93|447.19|444.89|447.23|444.93|447.19|444.89|3
1735532450000|2024-12-30 04:20:50|447.2|444.9|447.25|444.95|447.28|444.98|447.19|444.89|15
1735532460000|2024-12-30 04:21:00|447.24|444.94|447.18|444.88|447.25|444.95|447.18|444.88|19
1735532470000|2024-12-30 04:21:10|447.19|444.89|447.18|444.88|447.23|444.93|447.18|444.88|14
1735532480000|2024-12-30 04:21:20|447.19|444.89|447.18|444.88|447.23|444.93|447.15|444.85|23
1735532490000|2024-12-30 04:21:30|447.15|444.85|447.12|444.82|447.15|444.85|447.11|444.81|10
1735532500000|2024-12-30 04:21:40|447.13|444.83|447.23|444.93|447.25|444.95|447.13|444.83|17
1735532510000|2024-12-30 04:21:50|447.26|444.96|447.25|444.95|447.28|444.98|447.24|444.94|17
1735532520000|2024-12-30 04:22:00|447.26|444.96|447.22|444.92|447.26|444.96|447.2|444.9|10
1735532530000|2024-12-30 04:22:10|447.23|444.93|447.24|444.94|447.24|444.94|447.2|444.9|9
1735532540000|2024-12-30 04:22:20|447.26|444.96|447.25|444.95|447.27|444.97|447.24|444.94|11
1735532550000|2024-12-30 04:22:30|447.22|444.92|447.23|444.93|447.23|444.93|447.22|444.92|6
1735532560000|2024-12-30 04:22:40|447.24|444.94|446.95|444.65|447.24|444.94|446.89|444.59|12
1735532570000|2024-12-30 04:22:50|446.96|444.66|447.18|444.88|447.18|444.88|446.94|444.64|26
1735532580000|2024-12-30 04:23:00|447.17|444.87|446.93|444.63|447.17|444.87|446.93|444.63|13
1735532590000|2024-12-30 04:23:10|446.94|444.64|447.02|444.72|447.03|444.73|446.94|444.64|15
1735532600000|2024-12-30 04:23:20|447.03|444.73|447.1|444.8|447.14|444.84|447.03|444.73|21
1735532610000|2024-12-30 04:23:30|447.16|444.86|447.17|444.87|447.21|444.91|447.15|444.85|8
1735532620000|2024-12-30 04:23:40|447.21|444.91|447.2|444.9|447.21|444.91|447.15|444.85|19
1735532630000|2024-12-30 04:23:50|447.21|444.91|447.26|444.96|447.26|444.96|447.2|444.9|10
1735532640000|2024-12-30 04:24:00|447.25|444.95|447.15|444.85|447.25|444.95|447.15|444.85|13
1735532650000|2024-12-30 04:24:10|447.13|444.83|447.1|444.8|447.14|444.84|447.04|444.74|24
1735532660000|2024-12-30 04:24:20|447.07|444.77|446.89|444.59|447.09|444.79|446.89|444.59|16
1735532670000|2024-12-30 04:24:30|446.8|444.5|446.77|444.47|446.8|444.5|446.77|444.47|15
1735532680000|2024-12-30 04:24:40|446.78|444.48|446.58|444.28|446.78|444.48|446.58|444.28|25
1735532690000|2024-12-30 04:24:50|446.57|444.27|446.59|444.29|446.61|444.31|446.57|444.27|19
1735532700000|2024-12-30 04:25:00|446.6|444.3|446.47|444.17|446.6|444.3|446.4|444.1|22
1735532710000|2024-12-30 04:25:10|446.46|444.16|446.41|444.11|446.48|444.18|446.4|444.1|20
1735532720000|2024-12-30 04:25:20|446.43|444.13|446.35|444.05|446.43|444.13|446.3|444|15
1735532730000|2024-12-30 04:25:30|446.36|444.06|446.28|443.98|446.36|444.06|446.24|443.94|18
1735532740000|2024-12-30 04:25:40|446.29|443.99|446.02|443.72|446.3|444|446.02|443.72|21
1735532750000|2024-12-30 04:25:50|446.06|443.76|446.06|443.76|446.12|443.82|446.01|443.71|24
1735532760000|2024-12-30 04:26:00|446.04|443.74|446.13|443.83|446.13|443.83|446.04|443.74|25
1735532770000|2024-12-30 04:26:10|446.16|443.86|446.19|443.89|446.28|443.98|446.11|443.81|27
1735532780000|2024-12-30 04:26:20|446.24|443.94|446.32|444.02|446.34|444.04|446.24|443.94|19
1735532790000|2024-12-30 04:26:30|446.34|444.04|446.34|444.04|446.43|444.13|446.29|443.99|17
1735532800000|2024-12-30 04:26:40|446.32|444.02|446.29|443.99|446.32|444.02|446.27|443.97|9
1735532810000|2024-12-30 04:26:50|446.3|444|446.32|444.02|446.33|444.03|446.27|443.97|19
1735532820000|2024-12-30 04:27:00|446.3|444|446.24|443.94|446.3|444|446.22|443.92|17
1735532830000|2024-12-30 04:27:10|446.23|443.93|446.23|443.93|446.3|444|446.23|443.93|25
1735532840000|2024-12-30 04:27:20|446.21|443.91|446.09|443.79|446.21|443.91|446.08|443.78|28
1735532850000|2024-12-30 04:27:30|446.08|443.78|445.71|443.41|446.08|443.78|445.7|443.4|28
1735532860000|2024-12-30 04:27:40|445.7|443.4|445.63|443.33|445.7|443.4|445.62|443.32|21
1735532870000|2024-12-30 04:27:50|445.64|443.34|445.64|443.34|445.74|443.44|445.63|443.33|17
1735532880000|2024-12-30 04:28:00|445.61|443.31|445.69|443.39|445.7|443.4|445.6|443.3|19
1735532890000|2024-12-30 04:28:10|445.67|443.37|445.45|443.15|445.67|443.37|445.45|443.15|30
1735532900000|2024-12-30 04:28:20|445.43|443.13|445.33|443.03|445.43|443.13|445.29|442.99|23
1735532910000|2024-12-30 04:28:30|445.35|443.05|445.41|443.11|445.48|443.18|445.32|443.02|20
1735532920000|2024-12-30 04:28:40|445.4|443.1|445.48|443.18|445.59|443.29|445.36|443.06|28
1735532930000|2024-12-30 04:28:50|445.47|443.17|445.46|443.16|445.49|443.19|445.45|443.15|15
1735532940000|2024-12-30 04:29:00|445.47|443.17|445.57|443.27|445.64|443.34|445.45|443.15|22
1735532950000|2024-12-30 04:29:10|445.63|443.33|445.68|443.38|445.73|443.43|445.56|443.26|23
1735532960000|2024-12-30 04:29:20|445.72|443.42|445.78|443.48|445.79|443.49|445.65|443.35|25
1735532970000|2024-12-30 04:29:30|445.8|443.5|446|443.7|446.05|443.75|445.77|443.47|28
1735532980000|2024-12-30 04:29:40|446.01|443.71|445.92|443.62|446.01|443.71|445.89|443.59|27
1735532990000|2024-12-30 04:29:50|445.91|443.61|446.01|443.71|446.01|443.71|445.91|443.61|11
1735533000000|2024-12-30 04:30:00|446.02|443.72|446.03|443.73|446.16|443.86|445.95|443.65|25
1735533010000|2024-12-30 04:30:10|446.05|443.75|445.93|443.63|446.05|443.75|445.77|443.47|32
1735533020000|2024-12-30 04:30:20|445.97|443.67|445.81|443.51|446.04|443.74|445.79|443.49|26
1735533030000|2024-12-30 04:30:30|445.98|443.68|445.61|443.31|445.98|443.68|445.61|443.31|28
1735533040000|2024-12-30 04:30:40|445.62|443.32|445.89|443.59|445.9|443.6|445.62|443.32|26
1735533050000|2024-12-30 04:30:50|445.9|443.6|446.12|443.82|446.15|443.85|445.9|443.6|22
1735533060000|2024-12-30 04:31:00|446.13|443.83|446.37|444.07|446.37|444.07|446.12|443.82|23
1735533070000|2024-12-30 04:31:10|446.38|444.08|446.27|443.97|446.39|444.09|446.25|443.95|25
1735533080000|2024-12-30 04:31:20|446.28|443.98|446.64|444.34|446.65|444.35|446.28|443.98|21
1735533090000|2024-12-30 04:31:30|446.63|444.33|446.15|443.85|446.63|444.33|446.14|443.84|22
1735533100000|2024-12-30 04:31:40|446.16|443.86|446.15|443.85|446.22|443.92|446.14|443.84|20
1735533110000|2024-12-30 04:31:50|446.09|443.79|446.01|443.71|446.19|443.89|445.96|443.66|25
1735533120000|2024-12-30 04:32:00|445.97|443.67|446.06|443.76|446.13|443.83|445.96|443.66|20
1735533130000|2024-12-30 04:32:10|446.05|443.75|445.9|443.6|446.05|443.75|445.87|443.57|16
1735533140000|2024-12-30 04:32:20|445.91|443.61|446.28|443.98|446.29|443.99|445.9|443.6|24
1735533150000|2024-12-30 04:32:30|446.29|443.99|445.91|443.61|446.29|443.99|445.91|443.61|24
1735533160000|2024-12-30 04:32:40|445.86|443.56|445.9|443.6|445.91|443.61|445.86|443.56|12
1735533170000|2024-12-30 04:32:50|445.91|443.61|445.9|443.6|445.95|443.65|445.88|443.58|24
1735533180000|2024-12-30 04:33:00|445.91|443.61|445.61|443.31|445.93|443.63|445.59|443.29|27
1735533190000|2024-12-30 04:33:10|445.73|443.43|446.09|443.79|446.09|443.79|445.66|443.36|34
1735533200000|2024-12-30 04:33:20|446.07|443.77|446.38|444.08|446.38|444.08|446.05|443.75|26
1735533210000|2024-12-30 04:33:30|446.3|444|446.29|443.99|446.35|444.05|446.27|443.97|28
1735533220000|2024-12-30 04:33:40|446.28|443.98|446.28|443.98|446.3|444|446.2|443.9|20
1735533230000|2024-12-30 04:33:50|446.27|443.97|446.03|443.73|446.27|443.97|446.03|443.73|20
1735533240000|2024-12-30 04:34:00|445.98|443.68|446.15|443.85|446.19|443.89|445.98|443.68|27
1735533250000|2024-12-30 04:34:10|446.16|443.86|446.43|444.13|446.43|444.13|446.11|443.81|25
1735533260000|2024-12-30 04:34:20|446.41|444.11|446.46|444.16|446.49|444.19|446.38|444.08|16
1735533270000|2024-12-30 04:34:30|446.48|444.18|446.52|444.22|446.62|444.32|446.47|444.17|23
1735533280000|2024-12-30 04:34:40|446.51|444.21|446.57|444.27|446.64|444.34|446.5|444.2|22
1735533290000|2024-12-30 04:34:50|446.56|444.26|446.57|444.27|446.58|444.28|446.44|444.14|17
1735533300000|2024-12-30 04:35:00|446.56|444.26|447.07|444.77|447.1|444.8|446.51|444.21|25
1735533310000|2024-12-30 04:35:10|447.09|444.79|446.74|444.44|447.09|444.79|446.74|444.44|28
1735533320000|2024-12-30 04:35:20|446.71|444.41|446.66|444.36|446.71|444.41|446.52|444.22|21
1735533330000|2024-12-30 04:35:30|446.58|444.28|446.52|444.22|446.59|444.29|446.47|444.17|31
1735533340000|2024-12-30 04:35:40|446.51|444.21|446.46|444.16|446.58|444.28|446.43|444.13|23
1735533350000|2024-12-30 04:35:50|446.47|444.17|446.32|444.02|446.47|444.17|446.25|443.95|26
1735533360000|2024-12-30 04:36:00|446.27|443.97|446.25|443.95|446.29|443.99|446.04|443.74|23
1735533370000|2024-12-30 04:36:10|446.24|443.94|446.49|444.19|446.58|444.28|446.19|443.89|30
1735533380000|2024-12-30 04:36:20|446.48|444.18|446.51|444.21|446.54|444.24|446.39|444.09|27
1735533390000|2024-12-30 04:36:30|446.5|444.2|446.32|444.02|446.5|444.2|446.23|443.93|29
1735533400000|2024-12-30 04:36:40|446.33|444.03|446.85|444.55|446.85|444.55|446.33|444.03|27
1735533410000|2024-12-30 04:36:50|446.87|444.57|446.87|444.57|446.97|444.67|446.85|444.55|20
1735533420000|2024-12-30 04:37:00|446.88|444.58|446.85|444.55|446.88|444.58|446.61|444.31|29
1735533430000|2024-12-30 04:37:10|446.83|444.53|446.83|444.53|446.87|444.57|446.74|444.44|15
1735533440000|2024-12-30 04:37:20|446.77|444.47|446.74|444.44|446.95|444.65|446.72|444.42|22
1735533450000|2024-12-30 04:37:30|446.72|444.42|446.55|444.25|446.72|444.42|446.47|444.17|20
1735533460000|2024-12-30 04:37:40|446.56|444.26|446.65|444.35|446.71|444.41|446.48|444.18|23
1735533470000|2024-12-30 04:37:50|446.66|444.36|446.64|444.34|446.67|444.37|446.57|444.27|26
1735533480000|2024-12-30 04:38:00|446.58|444.28|446.6|444.3|446.65|444.35|446.43|444.13|18
1735533490000|2024-12-30 04:38:10|446.56|444.26|446.59|444.29|446.64|444.34|446.54|444.24|18
1735533500000|2024-12-30 04:38:20|446.61|444.31|446.64|444.34|446.7|444.4|446.57|444.27|19
1735533510000|2024-12-30 04:38:30|446.63|444.33|446.48|444.18|446.79|444.49|446.48|444.18|24
1735533520000|2024-12-30 04:38:40|446.51|444.21|446.6|444.3|446.6|444.3|446.44|444.14|12
1735533530000|2024-12-30 04:38:50|446.63|444.33|446.85|444.55|446.85|444.55|446.61|444.31|16
1735533540000|2024-12-30 04:39:00|446.87|444.57|446.79|444.49|446.92|444.62|446.79|444.49|16
1735533550000|2024-12-30 04:39:10|446.85|444.55|446.77|444.47|446.85|444.55|446.74|444.44|16
1735533560000|2024-12-30 04:39:20|446.76|444.46|446.97|444.67|446.97|444.67|446.7|444.4|20
1735533570000|2024-12-30 04:39:30|446.98|444.68|447.13|444.83|447.25|444.95|446.98|444.68|21
1735533580000|2024-12-30 04:39:40|447.18|444.88|447.18|444.88|447.28|444.98|447.16|444.86|18
1735533590000|2024-12-30 04:39:50|447.16|444.86|447.04|444.74|447.18|444.88|447.01|444.71|20
1735533600000|2024-12-30 04:40:00|447.05|444.75|447.07|444.77|447.22|444.92|447.01|444.71|19
1735533610000|2024-12-30 04:40:10|447.13|444.83|447.24|444.94|447.27|444.97|447.07|444.77|23
1735533620000|2024-12-30 04:40:20|447.25|444.95|447.28|444.98|447.28|444.98|447.22|444.92|13
1735533630000|2024-12-30 04:40:30|447.24|444.94|447.11|444.81|447.25|444.95|447.11|444.81|5
1735533640000|2024-12-30 04:40:40|447.15|444.85|446.95|444.65|447.15|444.85|446.92|444.62|23
1735533650000|2024-12-30 04:40:50|446.93|444.63|446.92|444.62|447.04|444.74|446.91|444.61|20
1735533660000|2024-12-30 04:41:00|446.93|444.63|446.84|444.54|446.94|444.64|446.82|444.52|19
1735533670000|2024-12-30 04:41:10|446.89|444.59|446.82|444.52|446.94|444.64|446.76|444.46|30
1735533680000|2024-12-30 04:41:20|446.81|444.51|446.61|444.31|446.82|444.52|446.54|444.24|20
1735533690000|2024-12-30 04:41:30|446.62|444.32|446.55|444.25|446.66|444.36|446.54|444.24|22
1735533700000|2024-12-30 04:41:40|446.54|444.24|446.55|444.25|446.57|444.27|446.52|444.22|19
1735533710000|2024-12-30 04:41:50|446.59|444.29|446.76|444.46|446.76|444.46|446.59|444.29|22
1735533720000|2024-12-30 04:42:00|446.74|444.44|446.77|444.47|446.8|444.5|446.64|444.34|30
1735533730000|2024-12-30 04:42:10|446.79|444.49|446.93|444.63|446.99|444.69|446.72|444.42|26
1735533740000|2024-12-30 04:42:20|446.94|444.64|447.04|444.74|447.1|444.8|446.9|444.6|28
1735533750000|2024-12-30 04:42:30|447.02|444.72|447.03|444.73|447.04|444.74|447|444.7|16
1735533760000|2024-12-30 04:42:40|447.02|444.72|446.92|444.62|447.04|444.74|446.92|444.62|28
1735533770000|2024-12-30 04:42:50|446.9|444.6|446.99|444.69|447.02|444.72|446.85|444.55|20
1735533780000|2024-12-30 04:43:00|446.97|444.67|446.72|444.42|446.98|444.68|446.71|444.41|20
1735533790000|2024-12-30 04:43:10|446.71|444.41|446.59|444.29|446.71|444.41|446.53|444.23|16
1735533800000|2024-12-30 04:43:20|446.61|444.31|446.64|444.34|446.67|444.37|446.54|444.24|18
1735533810000|2024-12-30 04:43:30|446.63|444.33|446.58|444.28|446.64|444.34|446.55|444.25|23
1735533820000|2024-12-30 04:43:40|446.57|444.27|446.6|444.3|446.65|444.35|446.49|444.19|20
1735533830000|2024-12-30 04:43:50|446.59|444.29|446.75|444.45|446.8|444.5|446.58|444.28|24
1735533840000|2024-12-30 04:44:00|446.74|444.44|446.79|444.49|446.82|444.52|446.67|444.37|31
1735533850000|2024-12-30 04:44:10|446.78|444.48|447|444.7|447.01|444.71|446.76|444.46|22
1735533860000|2024-12-30 04:44:20|447.01|444.71|446.96|444.66|447.02|444.72|446.91|444.61|21
1735533870000|2024-12-30 04:44:30|446.95|444.65|446.85|444.55|446.95|444.65|446.84|444.54|12
1735533880000|2024-12-30 04:44:40|446.82|444.52|446.62|444.32|446.82|444.52|446.62|444.32|9
1735533890000|2024-12-30 04:44:50|446.61|444.31|446.59|444.29|446.64|444.34|446.53|444.23|21
1735533900000|2024-12-30 04:45:00|446.58|444.28|446.32|444.02|446.6|444.3|446.32|444.02|22
1735533910000|2024-12-30 04:45:10|446.33|444.03|446.49|444.19|446.52|444.22|446.33|444.03|28
1735533920000|2024-12-30 04:45:20|446.51|444.21|446.5|444.2|446.51|444.21|446.45|444.15|10
1735533930000|2024-12-30 04:45:30|446.49|444.19|446.64|444.34|446.67|444.37|446.49|444.19|18
1735533940000|2024-12-30 04:45:40|446.66|444.36|446.6|444.3|446.69|444.39|446.55|444.25|30
1735533950000|2024-12-30 04:45:50|446.61|444.31|446.55|444.25|446.62|444.32|446.51|444.21|21
1735533960000|2024-12-30 04:46:00|446.52|444.22|446.47|444.17|446.55|444.25|446.4|444.1|21
1735533970000|2024-12-30 04:46:10|446.48|444.18|446.62|444.32|446.73|444.43|446.48|444.18|26
1735533980000|2024-12-30 04:46:20|446.63|444.33|446.81|444.51|446.83|444.53|446.59|444.29|23
1735533990000|2024-12-30 04:46:30|446.8|444.5|446.89|444.59|446.93|444.63|446.7|444.4|25
1735534000000|2024-12-30 04:46:40|446.87|444.57|447.04|444.74|447.06|444.76|446.81|444.51|27
1735534010000|2024-12-30 04:46:50|447.02|444.72|447.22|444.92|447.23|444.93|447.02|444.72|12
1735534020000|2024-12-30 04:47:00|447.23|444.93|446.82|444.52|447.23|444.93|446.81|444.51|22
1735534030000|2024-12-30 04:47:10|446.81|444.51|446.72|444.42|446.82|444.52|446.71|444.41|21
1735534040000|2024-12-30 04:47:20|446.73|444.43|446.64|444.34|446.76|444.46|446.61|444.31|19
1735534050000|2024-12-30 04:47:30|446.63|444.33|446.61|444.31|446.65|444.35|446.58|444.28|21
1735534060000|2024-12-30 04:47:40|446.6|444.3|446.44|444.14|446.6|444.3|446.44|444.14|16
1735534070000|2024-12-30 04:47:50|446.46|444.16|446.45|444.15|446.51|444.21|446.4|444.1|17
1735534080000|2024-12-30 04:48:00|446.46|444.16|446.44|444.14|446.55|444.25|446.4|444.1|27
1735534090000|2024-12-30 04:48:10|446.45|444.15|446.45|444.15|446.45|444.15|446.36|444.06|23
1735534100000|2024-12-30 04:48:20|446.48|444.18|446.08|443.78|446.48|444.18|446.08|443.78|22
1735534110000|2024-12-30 04:48:30|446.07|443.77|446.14|443.84|446.15|443.85|446.07|443.77|20
1735534120000|2024-12-30 04:48:40|446.13|443.83|446.15|443.85|446.17|443.87|446.13|443.83|21
1735534130000|2024-12-30 04:48:50|446.16|443.86|446.12|443.82|446.18|443.88|446.05|443.75|24
1735534140000|2024-12-30 04:49:00|446.07|443.77|446.02|443.72|446.12|443.82|445.94|443.64|29
1735534150000|2024-12-30 04:49:10|446.01|443.71|446.03|443.73|446.06|443.76|446|443.7|7
1735534170000|2024-12-30 04:49:30|445.95|443.65|445.95|443.65|446.03|443.73|445.94|443.64|11
1735534180000|2024-12-30 04:49:40|445.94|443.64|445.66|443.36|445.94|443.64|445.65|443.35|26
1735534190000|2024-12-30 04:49:50|445.68|443.38|445.64|443.34|445.68|443.38|445.62|443.32|17
1735534200000|2024-12-30 04:50:00|445.63|443.33|445.84|443.54|445.85|443.55|445.63|443.33|31
1735534210000|2024-12-30 04:50:10|445.85|443.55|445.74|443.44|445.9|443.6|445.72|443.42|25
1735534220000|2024-12-30 04:50:20|445.73|443.43|445.85|443.55|445.85|443.55|445.64|443.34|25
1735534230000|2024-12-30 04:50:30|445.81|443.51|445.74|443.44|445.85|443.55|445.74|443.44|9
1735534240000|2024-12-30 04:50:40|445.72|443.42|445.7|443.4|445.74|443.44|445.62|443.32|29
1735534250000|2024-12-30 04:50:50|445.72|443.42|445.75|443.45|445.79|443.49|445.72|443.42|29
1735534260000|2024-12-30 04:51:00|445.76|443.46|445.71|443.41|445.8|443.5|445.69|443.39|27
1735534270000|2024-12-30 04:51:10|445.68|443.38|445.52|443.22|445.68|443.38|445.45|443.15|27
1735534280000|2024-12-30 04:51:20|445.51|443.21|445.31|443.01|445.51|443.21|445.31|443.01|23
1735534290000|2024-12-30 04:51:30|445.33|443.03|445.32|443.02|445.38|443.08|445.2|442.9|23
1735534300000|2024-12-30 04:51:40|445.31|443.01|445.27|442.97|445.4|443.1|445.26|442.96|16
1735534310000|2024-12-30 04:51:50|445.26|442.96|445.27|442.97|445.33|443.03|445.23|442.93|26
1735534320000|2024-12-30 04:52:00|445.24|442.94|445.35|443.05|445.35|443.05|445.13|442.83|27
1735534330000|2024-12-30 04:52:10|445.34|443.04|445.4|443.1|445.4|443.1|445.31|443.01|11
1735534350000|2024-12-30 04:52:30|445.38|443.08|445.4|443.1|445.4|443.1|445.38|443.08|2
1735534360000|2024-12-30 04:52:40|445.38|443.08|445.27|442.97|445.4|443.1|445.26|442.96|22
1735534370000|2024-12-30 04:52:50|445.28|442.98|445.39|443.09|445.39|443.09|445.27|442.97|25
1735534380000|2024-12-30 04:53:00|445.32|443.02|445.27|442.97|445.34|443.04|445.2|442.9|25
1735534390000|2024-12-30 04:53:10|445.2|442.9|445.23|442.93|445.28|442.98|445.18|442.88|27
1735534400000|2024-12-30 04:53:20|445.24|442.94|445.15|442.85|445.32|443.02|445.15|442.85|21
1735534410000|2024-12-30 04:53:30|445.08|442.78|445.15|442.85|445.15|442.85|445.08|442.78|2
1735534420000|2024-12-30 04:53:40|445.09|442.79|444.98|442.68|445.15|442.85|444.95|442.65|15
1735534430000|2024-12-30 04:53:50|444.99|442.69|444.94|442.64|444.99|442.69|444.9|442.6|31
1735534440000|2024-12-30 04:54:00|444.93|442.63|444.89|442.59|444.93|442.63|444.74|442.44|24
1735534450000|2024-12-30 04:54:10|444.87|442.57|444.8|442.5|444.88|442.58|444.78|442.48|23
1735534460000|2024-12-30 04:54:20|444.78|442.48|444.73|442.43|444.81|442.51|444.71|442.41|31
1735534470000|2024-12-30 04:54:30|444.74|442.44|444.8|442.5|444.81|442.51|444.67|442.37|22
1735534480000|2024-12-30 04:54:40|444.81|442.51|444.76|442.46|444.81|442.51|444.69|442.39|23
1735534490000|2024-12-30 04:54:50|444.77|442.47|444.84|442.54|444.85|442.55|444.75|442.45|18
1735534500000|2024-12-30 04:55:00|444.82|442.52|444.83|442.53|444.83|442.53|444.69|442.39|27
1735534510000|2024-12-30 04:55:10|444.85|442.55|444.88|442.58|444.99|442.69|444.85|442.55|23
1735534520000|2024-12-30 04:55:20|444.87|442.57|445.05|442.75|445.05|442.75|444.85|442.55|19
1735534530000|2024-12-30 04:55:30|445.07|442.77|444.65|442.35|445.07|442.77|444.65|442.35|28
1735534540000|2024-12-30 04:55:40|444.66|442.36|444.67|442.37|444.72|442.42|444.65|442.35|21
1735534550000|2024-12-30 04:55:50|444.66|442.36|444.68|442.38|444.75|442.45|444.65|442.35|24
1735534560000|2024-12-30 04:56:00|444.72|442.42|444.75|442.45|444.79|442.49|444.66|442.36|24
1735534570000|2024-12-30 04:56:10|444.77|442.47|444.69|442.39|444.79|442.49|444.68|442.38|20
1735534580000|2024-12-30 04:56:20|444.66|442.36|444.5|442.2|444.68|442.38|444.5|442.2|24
1735534590000|2024-12-30 04:56:30|444.49|442.19|444.38|442.08|444.49|442.19|444.35|442.05|28
1735534600000|2024-12-30 04:56:40|444.39|442.09|444.36|442.06|444.4|442.1|444.34|442.04|26
1735534610000|2024-12-30 04:56:50|444.37|442.07|444.41|442.11|444.42|442.12|444.37|442.07|18
1735534620000|2024-12-30 04:57:00|444.42|442.12|444.61|442.31|444.61|442.31|444.39|442.09|21
1735534630000|2024-12-30 04:57:10|444.63|442.33|444.46|442.16|444.67|442.37|444.44|442.14|26
1735534640000|2024-12-30 04:57:20|444.47|442.17|444.58|442.28|444.62|442.32|444.47|442.17|14
1735534650000|2024-12-30 04:57:30|444.62|442.32|444.44|442.14|444.62|442.32|444.43|442.13|14
1735534660000|2024-12-30 04:57:40|444.45|442.15|444.66|442.36|444.68|442.38|444.45|442.15|26
1735534670000|2024-12-30 04:57:50|444.73|442.43|444.67|442.37|444.79|442.49|444.61|442.31|26
1735534680000|2024-12-30 04:58:00|444.68|442.38|444.62|442.32|444.75|442.45|444.62|442.32|29
1735534690000|2024-12-30 04:58:10|444.61|442.31|444.41|442.11|444.63|442.33|444.41|442.11|13
1735534700000|2024-12-30 04:58:20|444.43|442.13|444.58|442.28|444.58|442.28|444.43|442.13|27
1735534710000|2024-12-30 04:58:30|444.51|442.21|444.74|442.44|444.74|442.44|444.49|442.19|26
1735534720000|2024-12-30 04:58:40|444.67|442.37|444.6|442.3|444.69|442.39|444.58|442.28|24
1735534730000|2024-12-30 04:58:50|444.55|442.25|444.63|442.33|444.64|442.34|444.53|442.23|27
1735534740000|2024-12-30 04:59:00|444.62|442.32|444.56|442.26|444.62|442.32|444.46|442.16|22
1735534750000|2024-12-30 04:59:10|444.55|442.25|444.37|442.07|444.55|442.25|444.37|442.07|21
1735534760000|2024-12-30 04:59:20|444.32|442.02|444.31|442.01|444.35|442.05|444.26|441.96|25
1735534770000|2024-12-30 04:59:30|444.3|442|444.27|441.97|444.33|442.03|444.27|441.97|14
1735534780000|2024-12-30 04:59:40|444.28|441.98|444.31|442.01|444.31|442.01|444.28|441.98|16
1735534790000|2024-12-30 04:59:50|444.3|442|444.21|441.91|444.34|442.04|444.21|441.91|23
1735534800000|2024-12-30 05:00:00|444.23|441.93|444.53|442.23|444.64|442.34|444.12|441.82|33
1735534810000|2024-12-30 05:00:10|444.52|442.22|444.64|442.34|444.67|442.37|444.52|442.22|24
1735534820000|2024-12-30 05:00:20|444.67|442.37|444.46|442.16|444.67|442.37|444.44|442.14|21
1735534830000|2024-12-30 05:00:30|444.48|442.18|444.46|442.16|444.55|442.25|444.46|442.16|15
1735534840000|2024-12-30 05:00:40|444.43|442.13|444.07|441.77|444.46|442.16|444.07|441.77|24
1735534850000|2024-12-30 05:00:50|444.06|441.76|444.06|441.76|444.14|441.84|443.98|441.68|28
1735534860000|2024-12-30 05:01:00|444.05|441.75|444.5|442.2|444.64|442.34|443.99|441.69|25
1735534870000|2024-12-30 05:01:10|444.52|442.22|444.81|442.51|444.84|442.54|444.5|442.2|29
1735534880000|2024-12-30 05:01:20|444.8|442.5|444.85|442.55|444.86|442.56|444.78|442.48|21
1735534890000|2024-12-30 05:01:30|444.81|442.51|445.2|442.9|445.2|442.9|444.81|442.51|19
1735534900000|2024-12-30 05:01:40|445.21|442.91|445.02|442.72|445.25|442.95|445.01|442.71|19
1735534910000|2024-12-30 05:01:50|445.01|442.71|444.87|442.57|445.18|442.88|444.85|442.55|19
1735534920000|2024-12-30 05:02:00|444.85|442.55|444.97|442.67|444.99|442.69|444.85|442.55|23
1735534930000|2024-12-30 05:02:10|444.99|442.69|445.07|442.77|445.17|442.87|444.98|442.68|20
1735534940000|2024-12-30 05:02:20|445.06|442.76|445.04|442.74|445.14|442.84|444.86|442.56|26
1735534950000|2024-12-30 05:02:30|445.09|442.79|445.05|442.75|445.09|442.79|445.04|442.74|23
1735534960000|2024-12-30 05:02:40|445.06|442.76|445.23|442.93|445.23|442.93|445.06|442.76|18
1735534970000|2024-12-30 05:02:50|445.24|442.94|445.25|442.95|445.32|443.02|445.22|442.92|22
1735534980000|2024-12-30 05:03:00|445.26|442.96|445.52|443.22|445.52|443.22|445.21|442.91|24
1735534990000|2024-12-30 05:03:10|445.58|443.28|445.72|443.42|445.74|443.44|445.51|443.21|28
1735535000000|2024-12-30 05:03:20|445.71|443.41|445.59|443.29|445.74|443.44|445.59|443.29|24
1735535010000|2024-12-30 05:03:30|445.58|443.28|445.65|443.35|445.67|443.37|445.52|443.22|26
1735535020000|2024-12-30 05:03:40|445.64|443.34|445.62|443.32|445.64|443.34|445.52|443.22|20
1735535030000|2024-12-30 05:03:50|445.64|443.34|445.56|443.26|445.68|443.38|445.54|443.24|19
1735535040000|2024-12-30 05:04:00|445.57|443.27|445.53|443.23|445.65|443.35|445.49|443.19|27
1735535050000|2024-12-30 05:04:10|445.48|443.18|445.53|443.23|445.6|443.3|445.43|443.13|30
1735535060000|2024-12-30 05:04:20|445.5|443.2|445.55|443.25|445.55|443.25|445.46|443.16|21
1735535070000|2024-12-30 05:04:30|445.56|443.26|445.61|443.31|445.62|443.32|445.55|443.25|19
1735535080000|2024-12-30 05:04:40|445.62|443.32|445.65|443.35|445.68|443.38|445.6|443.3|15
1735535090000|2024-12-30 05:04:50|445.66|443.36|445.67|443.37|445.8|443.5|445.66|443.36|22
1735535100000|2024-12-30 05:05:00|445.69|443.39|445.74|443.44|445.75|443.45|445.63|443.33|18
1735535110000|2024-12-30 05:05:10|445.76|443.46|445.97|443.67|446.01|443.71|445.76|443.46|28
1735535120000|2024-12-30 05:05:20|445.99|443.69|445.98|443.68|446.11|443.81|445.97|443.67|32
1735535130000|2024-12-30 05:05:30|445.97|443.67|445.88|443.58|445.99|443.69|445.88|443.58|22
1735535140000|2024-12-30 05:05:40|445.91|443.61|445.93|443.63|446.03|443.73|445.88|443.58|17
1735535150000|2024-12-30 05:05:50|445.89|443.59|445.83|443.53|445.93|443.63|445.82|443.52|11
1735535160000|2024-12-30 05:06:00|445.84|443.54|445.88|443.58|445.88|443.58|445.82|443.52|11
1735535170000|2024-12-30 05:06:10|445.87|443.57|445.96|443.66|446|443.7|445.85|443.55|20
1735535180000|2024-12-30 05:06:20|445.99|443.69|446.35|444.05|446.35|444.05|445.99|443.69|18
1735535190000|2024-12-30 05:06:30|446.32|444.02|445.9|443.6|446.33|444.03|445.87|443.57|24
1735535200000|2024-12-30 05:06:40|445.88|443.58|445.9|443.6|445.98|443.68|445.86|443.56|25
1735535210000|2024-12-30 05:06:50|445.91|443.61|445.95|443.65|445.99|443.69|445.9|443.6|20
1735535220000|2024-12-30 05:07:00|445.93|443.63|446.15|443.85|446.15|443.85|445.88|443.58|23
1735535230000|2024-12-30 05:07:10|446.14|443.84|446.13|443.83|446.17|443.87|446.1|443.8|17
1735535240000|2024-12-30 05:07:20|446.14|443.84|445.67|443.37|446.15|443.85|445.66|443.36|24
1735535250000|2024-12-30 05:07:30|445.72|443.42|445.81|443.51|445.83|443.53|445.72|443.42|15
1735535260000|2024-12-30 05:07:40|445.75|443.45|445.84|443.54|445.87|443.57|445.73|443.43|25
1735535270000|2024-12-30 05:07:50|445.86|443.56|445.84|443.54|445.86|443.56|445.76|443.46|17
1735535280000|2024-12-30 05:08:00|445.81|443.51|445.73|443.43|445.87|443.57|445.71|443.41|20
1735535290000|2024-12-30 05:08:10|445.76|443.46|445.89|443.59|445.94|443.64|445.76|443.46|18
1735535300000|2024-12-30 05:08:20|445.9|443.6|445.9|443.6|445.92|443.62|445.89|443.59|13
1735535310000|2024-12-30 05:08:30|445.89|443.59|446.12|443.82|446.12|443.82|445.89|443.59|18
1735535320000|2024-12-30 05:08:40|446.11|443.81|445.85|443.55|446.11|443.81|445.84|443.54|19
1735535330000|2024-12-30 05:08:50|445.84|443.54|445.85|443.55|445.87|443.57|445.83|443.53|9
1735535340000|2024-12-30 05:09:00|445.77|443.47|445.85|443.55|445.85|443.55|445.77|443.47|14
1735535350000|2024-12-30 05:09:10|445.84|443.54|445.86|443.56|445.88|443.58|445.84|443.54|15
1735535360000|2024-12-30 05:09:20|445.87|443.57|445.71|443.41|445.87|443.57|445.65|443.35|19
1735535370000|2024-12-30 05:09:30|445.72|443.42|446.03|443.73|446.03|443.73|445.72|443.42|21
1735535380000|2024-12-30 05:09:40|446.04|443.74|446.06|443.76|446.07|443.77|446.01|443.71|14
1735535390000|2024-12-30 05:09:50|446.04|443.74|445.95|443.65|446.09|443.79|445.94|443.64|16
1735535400000|2024-12-30 05:10:00|445.94|443.64|446.04|443.74|446.07|443.77|445.83|443.53|16
1735535410000|2024-12-30 05:10:10|446.06|443.76|446.26|443.96|446.26|443.96|446.04|443.74|22
1735535420000|2024-12-30 05:10:20|446.25|443.95|445.96|443.66|446.25|443.95|445.95|443.65|22
1735535430000|2024-12-30 05:10:30|445.95|443.65|445.93|443.63|445.97|443.67|445.92|443.62|22
1735535440000|2024-12-30 05:10:40|445.89|443.59|445.89|443.59|445.98|443.68|445.88|443.58|19
1735535450000|2024-12-30 05:10:50|445.92|443.62|446.12|443.82|446.12|443.82|445.89|443.59|20
1735535460000|2024-12-30 05:11:00|446.13|443.83|445.98|443.68|446.13|443.83|445.98|443.68|19
1735535470000|2024-12-30 05:11:10|446|443.7|445.81|443.51|446|443.7|445.8|443.5|21
1735535480000|2024-12-30 05:11:20|445.8|443.5|445.79|443.49|445.8|443.5|445.76|443.46|18
1735535490000|2024-12-30 05:11:30|445.78|443.48|445.9|443.6|445.9|443.6|445.78|443.48|20
1735535500000|2024-12-30 05:11:40|445.91|443.61|446.05|443.75|446.05|443.75|445.88|443.58|19
1735535510000|2024-12-30 05:11:50|446.03|443.73|445.98|443.68|446.04|443.74|445.89|443.59|24
1735535520000|2024-12-30 05:12:00|445.96|443.66|445.73|443.43|445.96|443.66|445.72|443.42|18
1735535530000|2024-12-30 05:12:10|445.7|443.4|445.92|443.62|445.98|443.68|445.7|443.4|19
1735535540000|2024-12-30 05:12:20|445.94|443.64|446.08|443.78|446.11|443.81|445.91|443.61|20
1735535550000|2024-12-30 05:12:30|446.05|443.75|445.96|443.66|446.06|443.76|445.93|443.63|23
1735535560000|2024-12-30 05:12:40|445.94|443.64|446|443.7|446|443.7|445.93|443.63|22
1735535570000|2024-12-30 05:12:50|445.99|443.69|446.03|443.73|446.05|443.75|445.98|443.68|18
1735535580000|2024-12-30 05:13:00|446.04|443.74|446.06|443.76|446.07|443.77|446.03|443.73|20
1735535590000|2024-12-30 05:13:10|446.05|443.75|446.22|443.92|446.22|443.92|446.03|443.73|16
1735535600000|2024-12-30 05:13:20|446.23|443.93|446.33|444.03|446.38|444.08|446.23|443.93|24
1735535610000|2024-12-30 05:13:30|446.36|444.06|446.56|444.26|446.56|444.26|446.35|444.05|22
1735535620000|2024-12-30 05:13:40|446.53|444.23|446.39|444.09|446.61|444.31|446.39|444.09|25
1735535630000|2024-12-30 05:13:50|446.37|444.07|446.16|443.86|446.37|444.07|446.16|443.86|28
1735535640000|2024-12-30 05:14:00|446.13|443.83|446.05|443.75|446.13|443.83|446.03|443.73|17
1735535650000|2024-12-30 05:14:10|446.07|443.77|445.92|443.62|446.07|443.77|445.92|443.62|22
1735535660000|2024-12-30 05:14:20|445.93|443.63|445.94|443.64|445.97|443.67|445.83|443.53|22
1735535670000|2024-12-30 05:14:30|445.93|443.63|446|443.7|446.02|443.72|445.88|443.58|17
1735535680000|2024-12-30 05:14:40|445.96|443.66|445.9|443.6|445.97|443.67|445.89|443.59|12
1735535690000|2024-12-30 05:14:50|445.93|443.63|445.93|443.63|445.94|443.64|445.89|443.59|17
1735535700000|2024-12-30 05:15:00|445.92|443.62|445.98|443.68|446|443.7|445.88|443.58|26
1735535710000|2024-12-30 05:15:10|446|443.7|446.02|443.72|446.02|443.72|445.83|443.53|28
1735535720000|2024-12-30 05:15:20|446.03|443.73|445.93|443.63|446.08|443.78|445.92|443.62|23
1735535730000|2024-12-30 05:15:30|445.95|443.65|446.21|443.91|446.21|443.91|445.95|443.65|19
1735535740000|2024-12-30 05:15:40|446.22|443.92|446.47|444.17|446.48|444.18|446.22|443.92|29
1735535750000|2024-12-30 05:15:50|446.48|444.18|446.41|444.11|446.52|444.22|446.41|444.11|28
1735535760000|2024-12-30 05:16:00|446.42|444.12|446.58|444.28|446.67|444.37|446.41|444.11|21
1735535770000|2024-12-30 05:16:10|446.6|444.3|446.63|444.33|446.76|444.46|446.59|444.29|21
1735535780000|2024-12-30 05:16:20|446.64|444.34|446.68|444.38|446.7|444.4|446.64|444.34|22
1735535790000|2024-12-30 05:16:30|446.69|444.39|446.61|444.31|446.75|444.45|446.6|444.3|19
1735535800000|2024-12-30 05:16:40|446.62|444.32|446.51|444.21|446.71|444.41|446.37|444.07|29
1735535810000|2024-12-30 05:16:50|446.52|444.22|446.35|444.05|446.52|444.22|446.28|443.98|23
1735535820000|2024-12-30 05:17:00|446.34|444.04|446.47|444.17|446.49|444.19|446.33|444.03|24
1735535830000|2024-12-30 05:17:10|446.45|444.15|446.48|444.18|446.56|444.26|446.45|444.15|19
1735535840000|2024-12-30 05:17:20|446.51|444.21|446.38|444.08|446.53|444.23|446.38|444.08|21
1735535850000|2024-12-30 05:17:30|446.37|444.07|446.21|443.91|446.37|444.07|446.18|443.88|18
1735535860000|2024-12-30 05:17:40|446.18|443.88|446.18|443.88|446.23|443.93|446.17|443.87|14
1735535870000|2024-12-30 05:17:50|446.19|443.89|446.21|443.91|446.26|443.96|446.17|443.87|16
1735535880000|2024-12-30 05:18:00|446.22|443.92|446.06|443.76|446.23|443.93|446.04|443.74|26
1735535890000|2024-12-30 05:18:10|446.07|443.77|446.13|443.83|446.15|443.85|445.98|443.68|24
1735535900000|2024-12-30 05:18:20|446.14|443.84|445.97|443.67|446.22|443.92|445.93|443.63|30
1735535910000|2024-12-30 05:18:30|445.96|443.66|445.81|443.51|445.96|443.66|445.81|443.51|22
1735535920000|2024-12-30 05:18:40|445.82|443.52|445.67|443.37|445.83|443.53|445.67|443.37|16
1735535930000|2024-12-30 05:18:50|445.65|443.35|445.56|443.26|445.71|443.41|445.56|443.26|26
1735535940000|2024-12-30 05:19:00|445.52|443.22|445.2|442.9|445.52|443.22|445.16|442.86|29
1735535950000|2024-12-30 05:19:10|445.21|442.91|445.41|443.11|445.41|443.11|445.19|442.89|24
1735535960000|2024-12-30 05:19:20|445.4|443.1|445.36|443.06|445.45|443.15|445.31|443.01|24
1735535970000|2024-12-30 05:19:30|445.38|443.08|445|442.7|445.38|443.08|444.95|442.65|23
1735535980000|2024-12-30 05:19:40|444.96|442.66|445.08|442.78|445.1|442.8|444.95|442.65|25
1735535990000|2024-12-30 05:19:50|445.09|442.79|445.18|442.88|445.18|442.88|445.08|442.78|18
1735536000000|2024-12-30 05:20:00|445.19|442.89|445.28|442.98|445.36|443.06|445.15|442.85|26
1735536010000|2024-12-30 05:20:10|445.2|442.9|445.13|442.83|445.2|442.9|445.04|442.74|21
1735536020000|2024-12-30 05:20:20|445.14|442.84|445.17|442.87|445.2|442.9|445.09|442.79|22
1735536030000|2024-12-30 05:20:30|445.18|442.88|445.18|442.88|445.2|442.9|445.15|442.85|15
1735536040000|2024-12-30 05:20:40|445.19|442.89|445.24|442.94|445.24|442.94|445.12|442.82|21
1735536050000|2024-12-30 05:20:50|445.23|442.93|445.44|443.14|445.44|443.14|445.22|442.92|18
1735536060000|2024-12-30 05:21:00|445.45|443.15|445.76|443.46|445.76|443.46|445.45|443.15|23
1735536070000|2024-12-30 05:21:10|445.69|443.39|445.73|443.43|445.75|443.45|445.69|443.39|16
1735536080000|2024-12-30 05:21:20|445.72|443.42|445.87|443.57|445.87|443.57|445.72|443.42|23
1735536090000|2024-12-30 05:21:30|445.9|443.6|445.85|443.55|446|443.7|445.84|443.54|21
1735536100000|2024-12-30 05:21:40|445.86|443.56|445.72|443.42|445.94|443.64|445.72|443.42|16
1735536110000|2024-12-30 05:21:50|445.71|443.41|445.73|443.43|445.75|443.45|445.69|443.39|12
1735536120000|2024-12-30 05:22:00|445.72|443.42|445.45|443.15|445.72|443.42|445.45|443.15|14
1735536130000|2024-12-30 05:22:10|445.39|443.09|445.41|443.11|445.43|443.13|445.29|442.99|25
1735536140000|2024-12-30 05:22:20|445.37|443.07|445.52|443.22|445.54|443.24|445.33|443.03|14
1735536150000|2024-12-30 05:22:30|445.51|443.21|445.44|443.14|445.52|443.22|445.38|443.08|18
1735536160000|2024-12-30 05:22:40|445.46|443.16|445.59|443.29|445.59|443.29|445.46|443.16|26
1735536170000|2024-12-30 05:22:50|445.66|443.36|445.59|443.29|445.69|443.39|445.59|443.29|20
1735536180000|2024-12-30 05:23:00|445.58|443.28|445.41|443.11|445.58|443.28|445.37|443.07|11
1735536190000|2024-12-30 05:23:10|445.4|443.1|445.43|443.13|445.43|443.13|445.37|443.07|19
1735536200000|2024-12-30 05:23:20|445.44|443.14|445.55|443.25|445.57|443.27|445.42|443.12|12
1735536210000|2024-12-30 05:23:30|445.56|443.26|445.53|443.23|445.58|443.28|445.5|443.2|20
1735536220000|2024-12-30 05:23:40|445.52|443.22|445.38|443.08|445.54|443.24|445.34|443.04|16
1735536230000|2024-12-30 05:23:50|445.37|443.07|445.44|443.14|445.44|443.14|445.35|443.05|18
1735536240000|2024-12-30 05:24:00|445.45|443.15|445.04|442.74|445.45|443.15|445.04|442.74|18
1735536250000|2024-12-30 05:24:10|445.03|442.73|444.92|442.62|445.03|442.73|444.85|442.55|25
1735536260000|2024-12-30 05:24:20|444.91|442.61|444.64|442.34|444.91|442.61|444.64|442.34|19
1735536270000|2024-12-30 05:24:30|444.62|442.32|444.64|442.34|444.75|442.45|444.62|442.32|21
1735536280000|2024-12-30 05:24:40|444.62|442.32|444.61|442.31|444.64|442.34|444.44|442.14|25
1735536290000|2024-12-30 05:24:50|444.6|442.3|444.78|442.48|444.8|442.5|444.57|442.27|24
1735536300000|2024-12-30 05:25:00|444.75|442.45|444.65|442.35|444.79|442.49|444.64|442.34|27
1735536310000|2024-12-30 05:25:10|444.64|442.34|444.85|442.55|444.89|442.59|444.64|442.34|22
1735536320000|2024-12-30 05:25:20|444.84|442.54|445.12|442.82|445.12|442.82|444.82|442.52|26
1735536330000|2024-12-30 05:25:30|445.06|442.76|445.21|442.91|445.21|442.91|445.06|442.76|21
1735536340000|2024-12-30 05:25:40|445.2|442.9|445.19|442.89|445.2|442.9|445.06|442.76|23
1735536350000|2024-12-30 05:25:50|445.2|442.9|445.12|442.82|445.23|442.93|445.04|442.74|21
1735536360000|2024-12-30 05:26:00|445.11|442.81|445.23|442.93|445.25|442.95|445.07|442.77|26
1735536370000|2024-12-30 05:26:10|445.22|442.92|445.03|442.73|445.23|442.93|444.99|442.69|22
1735536380000|2024-12-30 05:26:20|445|442.7|444.9|442.6|445.07|442.77|444.89|442.59|26
1735536390000|2024-12-30 05:26:30|444.88|442.58|444.89|442.59|444.97|442.67|444.86|442.56|29
1735536400000|2024-12-30 05:26:40|444.95|442.65|445.01|442.71|445.01|442.71|444.87|442.57|26
1735536410000|2024-12-30 05:26:50|445|442.7|444.97|442.67|445.02|442.72|444.93|442.63|22
1735536420000|2024-12-30 05:27:00|444.98|442.68|445.02|442.72|445.03|442.73|444.96|442.66|22
1735536430000|2024-12-30 05:27:10|445.01|442.71|444.77|442.47|445.01|442.71|444.77|442.47|22
1735536440000|2024-12-30 05:27:20|444.78|442.48|444.89|442.59|444.94|442.64|444.78|442.48|20
1735536450000|2024-12-30 05:27:30|444.91|442.61|444.83|442.53|444.93|442.63|444.78|442.48|22
1735536460000|2024-12-30 05:27:40|444.84|442.54|444.83|442.53|444.93|442.63|444.82|442.52|19
1735536470000|2024-12-30 05:27:50|444.85|442.55|444.77|442.47|444.88|442.58|444.76|442.46|16
1735536480000|2024-12-30 05:28:00|444.76|442.46|444.85|442.55|444.86|442.56|444.76|442.46|21
1735536490000|2024-12-30 05:28:10|444.81|442.51|444.85|442.55|444.86|442.56|444.66|442.36|27
1735536500000|2024-12-30 05:28:20|444.79|442.49|444.96|442.66|444.97|442.67|444.79|442.49|14
1735536510000|2024-12-30 05:28:30|444.95|442.65|444.88|442.58|444.99|442.69|444.87|442.57|21
1735536520000|2024-12-30 05:28:40|444.87|442.57|444.95|442.65|444.95|442.65|444.86|442.56|14
1735536530000|2024-12-30 05:28:50|444.94|442.64|444.96|442.66|445.11|442.81|444.92|442.62|20
1735536540000|2024-12-30 05:29:00|444.97|442.67|445.07|442.77|445.07|442.77|444.91|442.61|24
1735536550000|2024-12-30 05:29:10|445.03|442.73|444.94|442.64|445.06|442.76|444.94|442.64|23
1735536560000|2024-12-30 05:29:20|444.93|442.63|445.09|442.79|445.15|442.85|444.86|442.56|30
1735536570000|2024-12-30 05:29:30|445.1|442.8|445.12|442.82|445.13|442.83|445.07|442.77|12
1735536580000|2024-12-30 05:29:40|445.11|442.81|445.04|442.74|445.16|442.86|445.04|442.74|17
1735536590000|2024-12-30 05:29:50|445.05|442.75|444.87|442.57|445.05|442.75|444.86|442.56|17
1735536600000|2024-12-30 05:30:00|444.91|442.61|444.87|442.57|444.93|442.63|444.79|442.49|27
1735536610000|2024-12-30 05:30:10|444.89|442.59|445.04|442.74|445.14|442.84|444.89|442.59|32
1735536620000|2024-12-30 05:30:20|445.06|442.76|444.99|442.69|445.16|442.86|444.99|442.69|24
1735536630000|2024-12-30 05:30:30|444.87|442.57|444.88|442.58|445|442.7|444.84|442.54|27
1735536640000|2024-12-30 05:30:40|444.87|442.57|445.06|442.76|445.07|442.77|444.85|442.55|24
1735536650000|2024-12-30 05:30:50|445.07|442.77|445.19|442.89|445.2|442.9|445.07|442.77|13
1735536660000|2024-12-30 05:31:00|445.18|442.88|445.47|443.17|445.47|443.17|445.14|442.84|24
1735536670000|2024-12-30 05:31:10|445.46|443.16|445.5|443.2|445.5|443.2|445.44|443.14|17
1735536680000|2024-12-30 05:31:20|445.51|443.21|445.77|443.47|445.8|443.5|445.51|443.21|21
1735536690000|2024-12-30 05:31:30|445.76|443.46|445.66|443.36|445.81|443.51|445.66|443.36|26
1735536700000|2024-12-30 05:31:40|445.67|443.37|445.43|443.13|445.67|443.37|445.41|443.11|20
1735536710000|2024-12-30 05:31:50|445.42|443.12|445.55|443.25|445.55|443.25|445.34|443.04|21
1735536720000|2024-12-30 05:32:00|445.53|443.23|445.67|443.37|445.67|443.37|445.53|443.23|18
1735536730000|2024-12-30 05:32:10|445.66|443.36|445.44|443.14|445.69|443.39|445.43|443.13|19
1735536740000|2024-12-30 05:32:20|445.45|443.15|445.39|443.09|445.47|443.17|445.39|443.09|10
1735536750000|2024-12-30 05:32:30|445.37|443.07|445.41|443.11|445.49|443.19|445.24|442.94|22
1735536760000|2024-12-30 05:32:40|445.4|443.1|445.34|443.04|445.44|443.14|445.33|443.03|22
1735536770000|2024-12-30 05:32:50|445.33|443.03|445.29|442.99|445.35|443.05|445.24|442.94|17
1735536780000|2024-12-30 05:33:00|445.3|443|444.96|442.66|445.3|443|444.96|442.66|21
1735536790000|2024-12-30 05:33:10|444.95|442.65|444.92|442.62|444.96|442.66|444.85|442.55|13
1735536800000|2024-12-30 05:33:20|444.91|442.61|444.86|442.56|444.99|442.69|444.86|442.56|21
1735536810000|2024-12-30 05:33:30|444.87|442.57|444.76|442.46|444.87|442.57|444.68|442.38|19
1735536820000|2024-12-30 05:33:40|444.77|442.47|444.82|442.52|444.87|442.57|444.72|442.42|21
1735536830000|2024-12-30 05:33:50|444.8|442.5|444.96|442.66|444.96|442.66|444.72|442.42|21
1735536840000|2024-12-30 05:34:00|444.95|442.65|445.07|442.77|445.1|442.8|444.9|442.6|25
1735536850000|2024-12-30 05:34:10|445.05|442.75|445.21|442.91|445.22|442.92|444.98|442.68|22
1735536860000|2024-12-30 05:34:20|445.2|442.9|445.25|442.95|445.3|443|445.13|442.83|26
1735536870000|2024-12-30 05:34:30|445.26|442.96|445.07|442.77|445.27|442.97|445.07|442.77|12
1735536880000|2024-12-30 05:34:40|445.03|442.73|444.69|442.39|445.03|442.73|444.63|442.33|21
1735536890000|2024-12-30 05:34:50|444.7|442.4|444.83|442.53|444.85|442.55|444.69|442.39|17
1735536900000|2024-12-30 05:35:00|444.82|442.52|444.93|442.63|444.93|442.63|444.67|442.37|22
1735536910000|2024-12-30 05:35:10|444.86|442.56|445.06|442.76|445.06|442.76|444.85|442.55|23
1735536920000|2024-12-30 05:35:20|445.1|442.8|445.22|442.92|445.25|442.95|445.05|442.75|27
1735536930000|2024-12-30 05:35:30|445.21|442.91|445.44|443.14|445.45|443.15|445.21|442.91|14
1735536940000|2024-12-30 05:35:40|445.43|443.13|445.43|443.13|445.45|443.15|445.34|443.04|15
1735536950000|2024-12-30 05:35:50|445.42|443.12|445.32|443.02|445.42|443.12|445.26|442.96|17
1735536960000|2024-12-30 05:36:00|445.33|443.03|445.34|443.04|445.4|443.1|445.3|443|25
1735536970000|2024-12-30 05:36:10|445.32|443.02|445.06|442.76|445.32|443.02|445.06|442.76|25
1735536980000|2024-12-30 05:36:20|445.08|442.78|444.87|442.57|445.09|442.79|444.87|442.57|24
1735536990000|2024-12-30 05:36:30|444.88|442.58|444.85|442.55|445.04|442.74|444.85|442.55|17
1735537000000|2024-12-30 05:36:40|444.84|442.54|444.81|442.51|444.85|442.55|444.7|442.4|27
1735537010000|2024-12-30 05:36:50|444.8|442.5|444.85|442.55|444.86|442.56|444.8|442.5|15
1735537020000|2024-12-30 05:37:00|444.84|442.54|444.82|442.52|444.94|442.64|444.82|442.52|21
1735537030000|2024-12-30 05:37:10|444.77|442.47|444.33|442.03|444.77|442.47|444.33|442.03|25
1735537040000|2024-12-30 05:37:20|444.3|442|444.23|441.93|444.31|442.01|444.16|441.86|22
1735537050000|2024-12-30 05:37:30|444.22|441.92|444.49|442.19|444.51|442.21|444.22|441.92|29
1735537060000|2024-12-30 05:37:40|444.48|442.18|444.51|442.21|444.51|442.21|444.37|442.07|12
1735537070000|2024-12-30 05:37:50|444.52|442.22|444.47|442.17|444.55|442.25|444.45|442.15|27
1735537080000|2024-12-30 05:38:00|444.45|442.15|444.42|442.12|444.47|442.17|444.31|442.01|23
1735537090000|2024-12-30 05:38:10|444.4|442.1|444.33|442.03|444.57|442.27|444.33|442.03|29
1735537100000|2024-12-30 05:38:20|444.35|442.05|444.26|441.96|444.44|442.14|444.26|441.96|26
1735537110000|2024-12-30 05:38:30|444.24|441.94|444.15|441.85|444.25|441.95|444.15|441.85|22
1735537120000|2024-12-30 05:38:40|444.16|441.86|444.25|441.95|444.28|441.98|444.12|441.82|21
1735537130000|2024-12-30 05:38:50|444.24|441.94|444.16|441.86|444.27|441.97|444.16|441.86|14
1735537140000|2024-12-30 05:39:00|444.17|441.87|444.19|441.89|444.25|441.95|444.09|441.79|21
1735537150000|2024-12-30 05:39:10|444.17|441.87|444.48|442.18|444.48|442.18|444.14|441.84|27
1735537160000|2024-12-30 05:39:20|444.53|442.23|444.66|442.36|444.66|442.36|444.53|442.23|18
1735537170000|2024-12-30 05:39:30|444.65|442.35|444.52|442.22|444.65|442.35|444.46|442.16|24
1735537180000|2024-12-30 05:39:40|444.51|442.21|444.49|442.19|444.52|442.22|444.47|442.17|14
1735537190000|2024-12-30 05:39:50|444.48|442.18|444.42|442.12|444.51|442.21|444.42|442.12|16
1735537200000|2024-12-30 05:40:00|444.41|442.11|444.31|442.01|444.49|442.19|444.28|441.98|20
1735537210000|2024-12-30 05:40:10|444.34|442.04|444.7|442.4|444.73|442.43|444.34|442.04|26
1735537220000|2024-12-30 05:40:20|444.68|442.38|444.46|442.16|444.69|442.39|444.46|442.16|17
1735537230000|2024-12-30 05:40:30|444.44|442.14|444.55|442.25|444.6|442.3|444.44|442.14|18
1735537240000|2024-12-30 05:40:40|444.56|442.26|444.6|442.3|444.61|442.31|444.53|442.23|13
1735537250000|2024-12-30 05:40:50|444.61|442.31|444.76|442.46|444.8|442.5|444.61|442.31|16
1735537260000|2024-12-30 05:41:00|444.75|442.45|444.91|442.61|444.92|442.62|444.74|442.44|17
1735537270000|2024-12-30 05:41:10|444.92|442.62|445.04|442.74|445.04|442.74|444.92|442.62|24
1735537280000|2024-12-30 05:41:20|445.03|442.73|445.11|442.81|445.12|442.82|444.95|442.65|18
1735537290000|2024-12-30 05:41:30|445.12|442.82|445.16|442.86|445.2|442.9|445.09|442.79|14
1735537300000|2024-12-30 05:41:40|445.15|442.85|445.05|442.75|445.16|442.86|445.01|442.71|16
1735537310000|2024-12-30 05:41:50|445.01|442.71|445.07|442.77|445.1|442.8|445.01|442.71|18
1735537320000|2024-12-30 05:42:00|445.06|442.76|445.21|442.91|445.21|442.91|445.05|442.75|20
1735537330000|2024-12-30 05:42:10|445.2|442.9|445.16|442.86|445.2|442.9|445.1|442.8|13
1735537340000|2024-12-30 05:42:20|445.18|442.88|445.3|443|445.31|443.01|445.18|442.88|14
1735537350000|2024-12-30 05:42:30|445.29|442.99|445.29|442.99|445.29|442.99|445.21|442.91|17
1735537360000|2024-12-30 05:42:40|445.28|442.98|445.33|443.03|445.33|443.03|445.17|442.87|27
1735537370000|2024-12-30 05:42:50|445.35|443.05|445.67|443.37|445.67|443.37|445.34|443.04|23
1735537380000|2024-12-30 05:43:00|445.66|443.36|445.7|443.4|445.72|443.42|445.63|443.33|25
1735537390000|2024-12-30 05:43:10|445.69|443.39|445.65|443.35|445.78|443.48|445.65|443.35|20
1735537400000|2024-12-30 05:43:20|445.63|443.33|445.63|443.33|445.72|443.42|445.63|443.33|20
1735537410000|2024-12-30 05:43:30|445.62|443.32|445.62|443.32|445.63|443.33|445.57|443.27|15
1735537420000|2024-12-30 05:43:40|445.61|443.31|445.52|443.22|445.62|443.32|445.48|443.18|19
1735537430000|2024-12-30 05:43:50|445.53|443.23|445.63|443.33|445.63|443.33|445.52|443.22|16
1735537440000|2024-12-30 05:44:00|445.67|443.37|445.49|443.19|445.72|443.42|445.49|443.19|23
1735537450000|2024-12-30 05:44:10|445.46|443.16|445.4|443.1|445.47|443.17|445.34|443.04|24
1735537460000|2024-12-30 05:44:20|445.41|443.11|445.59|443.29|445.59|443.29|445.41|443.11|20
1735537470000|2024-12-30 05:44:30|445.58|443.28|445.66|443.36|445.74|443.44|445.58|443.28|18
1735537480000|2024-12-30 05:44:40|445.67|443.37|445.69|443.39|445.79|443.49|445.67|443.37|17
1735537490000|2024-12-30 05:44:50|445.7|443.4|445.66|443.36|445.71|443.41|445.66|443.36|11
1735537500000|2024-12-30 05:45:00|445.65|443.35|445.64|443.34|445.71|443.41|445.62|443.32|11
1735537510000|2024-12-30 05:45:10|445.65|443.35|445.75|443.45|445.75|443.45|445.58|443.28|14
1735537520000|2024-12-30 05:45:20|445.79|443.49|445.83|443.53|445.83|443.53|445.66|443.36|16
1735537530000|2024-12-30 05:45:30|445.89|443.59|446.02|443.72|446.08|443.78|445.87|443.57|20
1735537540000|2024-12-30 05:45:40|446.06|443.76|446.18|443.88|446.19|443.89|446.04|443.74|20
1735537550000|2024-12-30 05:45:50|446.2|443.9|446.44|444.14|446.46|444.16|446.2|443.9|21
1735537560000|2024-12-30 05:46:00|446.42|444.12|446.42|444.12|446.46|444.16|446.3|444|24
1735537570000|2024-12-30 05:46:10|446.41|444.11|446.38|444.08|446.46|444.16|446.37|444.07|20
1735537580000|2024-12-30 05:46:20|446.37|444.07|446.4|444.1|446.48|444.18|446.35|444.05|22
1735537590000|2024-12-30 05:46:30|446.41|444.11|446.53|444.23|446.59|444.29|446.41|444.11|21
1735537600000|2024-12-30 05:46:40|446.58|444.28|446.74|444.44|446.75|444.45|446.56|444.26|19
1735537610000|2024-12-30 05:46:50|446.76|444.46|446.82|444.52|446.86|444.56|446.75|444.45|20
1735537620000|2024-12-30 05:47:00|446.8|444.5|446.61|444.31|446.8|444.5|446.61|444.31|19
1735537630000|2024-12-30 05:47:10|446.65|444.35|446.34|444.04|446.65|444.35|446.33|444.03|20
1735537640000|2024-12-30 05:47:20|446.35|444.05|446.49|444.19|446.5|444.2|446.34|444.04|15
1735537650000|2024-12-30 05:47:30|446.48|444.18|445.97|443.67|446.49|444.19|445.96|443.66|15
1735537660000|2024-12-30 05:47:40|445.96|443.66|445.97|443.67|445.99|443.69|445.87|443.57|14
1735537670000|2024-12-30 05:47:50|445.98|443.68|446|443.7|446.05|443.75|445.98|443.68|11
1735537680000|2024-12-30 05:48:00|445.99|443.69|446.15|443.85|446.17|443.87|445.99|443.69|15
1735537690000|2024-12-30 05:48:10|446.19|443.89|446.05|443.75|446.22|443.92|446.05|443.75|17
1735537700000|2024-12-30 05:48:20|446.04|443.74|446.13|443.83|446.14|443.84|445.97|443.67|15
1735537710000|2024-12-30 05:48:30|446.12|443.82|446.19|443.89|446.19|443.89|446.12|443.82|13
1735537720000|2024-12-30 05:48:40|446.2|443.9|446.19|443.89|446.26|443.96|446.18|443.88|13
1735537730000|2024-12-30 05:48:50|446.2|443.9|446.01|443.71|446.2|443.9|446|443.7|24
1735537740000|2024-12-30 05:49:00|446.02|443.72|445.99|443.69|446.13|443.83|445.98|443.68|15
1735537750000|2024-12-30 05:49:10|446.03|443.73|445.99|443.69|446.04|443.74|445.97|443.67|18
1735537760000|2024-12-30 05:49:20|446|443.7|445.85|443.55|446.01|443.71|445.84|443.54|25
1735537770000|2024-12-30 05:49:30|445.84|443.54|446.02|443.72|446.03|443.73|445.84|443.54|20
1735537780000|2024-12-30 05:49:40|446.03|443.73|445.98|443.68|446.05|443.75|445.96|443.66|12
1735537790000|2024-12-30 05:49:50|446.01|443.71|445.94|443.64|446.01|443.71|445.89|443.59|12
1735537800000|2024-12-30 05:50:00|445.99|443.69|446.06|443.76|446.07|443.77|445.97|443.67|27
1735537810000|2024-12-30 05:50:10|446.05|443.75|446.14|443.84|446.14|443.84|445.95|443.65|13
1735537820000|2024-12-30 05:50:20|446.16|443.86|446.24|443.94|446.27|443.97|446.16|443.86|14
1735537830000|2024-12-30 05:50:30|446.23|443.93|446.14|443.84|446.26|443.96|446.09|443.79|20
1735537840000|2024-12-30 05:50:40|446.11|443.81|446.05|443.75|446.14|443.84|446.02|443.72|14
1735537850000|2024-12-30 05:50:50|446.04|443.74|446.03|443.73|446.11|443.81|446.03|443.73|14
1735537860000|2024-12-30 05:51:00|446.04|443.74|446.13|443.83|446.13|443.83|446.04|443.74|17
1735537870000|2024-12-30 05:51:10|446.12|443.82|446.15|443.85|446.28|443.98|446.12|443.82|18
1735537880000|2024-12-30 05:51:20|446.13|443.83|446.18|443.88|446.18|443.88|446.1|443.8|8
1735537890000|2024-12-30 05:51:30|446.19|443.89|446.19|443.89|446.28|443.98|446.18|443.88|13
1735537900000|2024-12-30 05:51:40|446.2|443.9|446.25|443.95|446.28|443.98|446.2|443.9|19
1735537910000|2024-12-30 05:51:50|446.24|443.94|446.42|444.12|446.45|444.15|446.24|443.94|23
1735537920000|2024-12-30 05:52:00|446.41|444.11|446.49|444.19|446.58|444.28|446.39|444.09|28
1735537930000|2024-12-30 05:52:10|446.51|444.21|446.44|444.14|446.54|444.24|446.37|444.07|15
1735537940000|2024-12-30 05:52:20|446.46|444.16|446.4|444.1|446.46|444.16|446.27|443.97|17
1735537950000|2024-12-30 05:52:30|446.42|444.12|446.61|444.31|446.61|444.31|446.39|444.09|13
1735537960000|2024-12-30 05:52:40|446.59|444.29|446.82|444.52|446.84|444.54|446.59|444.29|18
1735537970000|2024-12-30 05:52:50|446.83|444.53|446.64|444.34|446.86|444.56|446.64|444.34|22
1735537980000|2024-12-30 05:53:00|446.65|444.35|446.68|444.38|446.68|444.38|446.62|444.32|15
1735537990000|2024-12-30 05:53:10|446.66|444.36|446.58|444.28|446.66|444.36|446.45|444.15|21
1735538000000|2024-12-30 05:53:20|446.6|444.3|446.54|444.24|446.61|444.31|446.54|444.24|17
1735538010000|2024-12-30 05:53:30|446.56|444.26|446.71|444.41|446.71|444.41|446.54|444.24|18
1735538020000|2024-12-30 05:53:40|446.69|444.39|446.72|444.42|446.77|444.47|446.69|444.39|16
1735538030000|2024-12-30 05:53:50|446.74|444.44|446.79|444.49|446.8|444.5|446.72|444.42|14
1735538040000|2024-12-30 05:54:00|446.76|444.46|446.77|444.47|446.83|444.53|446.73|444.43|17
1735538050000|2024-12-30 05:54:10|446.78|444.48|446.78|444.48|446.79|444.49|446.76|444.46|7
1735538060000|2024-12-30 05:54:20|446.76|444.46|446.73|444.43|446.79|444.49|446.73|444.43|10
1735538070000|2024-12-30 05:54:30|446.74|444.44|446.65|444.35|446.74|444.44|446.64|444.34|16
1735538080000|2024-12-30 05:54:40|446.66|444.36|446.6|444.3|446.66|444.36|446.59|444.29|5
1735538090000|2024-12-30 05:54:50|446.63|444.33|446.58|444.28|446.63|444.33|446.58|444.28|14
1735538100000|2024-12-30 05:55:00|446.56|444.26|446.36|444.06|446.56|444.26|446.36|444.06|14
1735538110000|2024-12-30 05:55:10|446.38|444.08|446.4|444.1|446.47|444.17|446.38|444.08|20
1735538120000|2024-12-30 05:55:20|446.39|444.09|446.37|444.07|446.4|444.1|446.36|444.06|7
1735538130000|2024-12-30 05:55:30|446.39|444.09|446.34|444.04|446.39|444.09|446.27|443.97|14
1735538140000|2024-12-30 05:55:40|446.31|444.01|446.28|443.98|446.34|444.04|446.23|443.93|20
1735538150000|2024-12-30 05:55:50|446.24|443.94|446.09|443.79|446.26|443.96|446.07|443.77|17
1735538160000|2024-12-30 05:56:00|446.07|443.77|445.93|443.63|446.08|443.78|445.91|443.61|16
1735538170000|2024-12-30 05:56:10|445.9|443.6|445.87|443.57|445.9|443.6|445.8|443.5|14
1735538180000|2024-12-30 05:56:20|445.86|443.56|445.82|443.52|445.89|443.59|445.82|443.52|20
1735538190000|2024-12-30 05:56:30|445.83|443.53|445.94|443.64|445.96|443.66|445.77|443.47|21
1735538200000|2024-12-30 05:56:40|445.93|443.63|446.01|443.71|446.03|443.73|445.92|443.62|23
1735538210000|2024-12-30 05:56:50|446.02|443.72|446|443.7|446.03|443.73|445.94|443.64|17
1735538220000|2024-12-30 05:57:00|446.02|443.72|446.2|443.9|446.23|443.93|445.96|443.66|20
1735538230000|2024-12-30 05:57:10|446.19|443.89|446.21|443.91|446.24|443.94|446.17|443.87|16
1735538240000|2024-12-30 05:57:20|446.22|443.92|446.28|443.98|446.3|444|446.19|443.89|14
1735538250000|2024-12-30 05:57:30|446.29|443.99|446.44|444.14|446.45|444.15|446.27|443.97|20
1735538260000|2024-12-30 05:57:40|446.45|444.15|446.59|444.29|446.59|444.29|446.45|444.15|14
1735538270000|2024-12-30 05:57:50|446.6|444.3|446.73|444.43|446.75|444.45|446.6|444.3|15
1735538280000|2024-12-30 05:58:00|446.72|444.42|446.91|444.61|446.94|444.64|446.72|444.42|20
1735538290000|2024-12-30 05:58:10|446.92|444.62|446.66|444.36|446.92|444.62|446.66|444.36|24
1735538300000|2024-12-30 05:58:20|446.68|444.38|446.64|444.34|446.69|444.39|446.64|444.34|17
1735538310000|2024-12-30 05:58:30|446.65|444.35|446.62|444.32|446.68|444.38|446.62|444.32|20
1735538320000|2024-12-30 05:58:40|446.61|444.31|446.66|444.36|446.7|444.4|446.61|444.31|15
1735538330000|2024-12-30 05:58:50|446.67|444.37|446.65|444.35|446.68|444.38|446.63|444.33|19
1735538340000|2024-12-30 05:59:00|446.64|444.34|446.58|444.28|446.68|444.38|446.54|444.24|19
1735538350000|2024-12-30 05:59:10|446.59|444.29|446.59|444.29|446.6|444.3|446.54|444.24|23
1735538360000|2024-12-30 05:59:20|446.58|444.28|446.59|444.29|446.59|444.29|446.56|444.26|20
1735538370000|2024-12-30 05:59:30|446.58|444.28|446.56|444.26|446.64|444.34|446.44|444.14|18
1735538380000|2024-12-30 05:59:40|446.57|444.27|446.6|444.3|446.6|444.3|446.54|444.24|12
1735538390000|2024-12-30 05:59:50|446.58|444.28|446.62|444.32|446.67|444.37|446.48|444.18|28
1735538400000|2024-12-30 06:00:00|446.61|444.31|446.49|444.19|446.64|444.34|446.47|444.17|26
1735538410000|2024-12-30 06:00:10|446.53|444.23|446.61|444.31|446.61|444.31|446.44|444.14|26
1735538420000|2024-12-30 06:00:20|446.6|444.3|446.64|444.34|446.67|444.37|446.55|444.25|21
1735538430000|2024-12-30 06:00:30|446.61|444.31|446.72|444.42|446.72|444.42|446.54|444.24|20
1735538440000|2024-12-30 06:00:40|446.71|444.41|446.96|444.66|446.96|444.66|446.71|444.41|18
1735538450000|2024-12-30 06:00:50|446.98|444.68|447.02|444.72|447.05|444.75|446.96|444.66|20
1735538460000|2024-12-30 06:01:00|447.05|444.75|447.06|444.76|447.18|444.88|447.05|444.75|21
1735538470000|2024-12-30 06:01:10|447.11|444.81|447.07|444.77|447.11|444.81|447.02|444.72|19
1735538480000|2024-12-30 06:01:20|447.05|444.75|447.05|444.75|447.09|444.79|447.01|444.71|18
1735538490000|2024-12-30 06:01:30|447.06|444.76|447.18|444.88|447.18|444.88|447.06|444.76|15
1735538500000|2024-12-30 06:01:40|447.17|444.87|447.12|444.82|447.19|444.89|447.12|444.82|16
1735538510000|2024-12-30 06:01:50|447.07|444.77|447.17|444.87|447.23|444.93|447.07|444.77|21
1735538520000|2024-12-30 06:02:00|447.19|444.89|447.26|444.96|447.27|444.97|447.19|444.89|22
1735538530000|2024-12-30 06:02:10|447.28|444.98|447.28|444.98|447.28|444.98|447.28|444.98|1
1735538580000|2024-12-30 06:03:00|447.22|444.92|447.24|444.94|447.24|444.94|447.22|444.92|3
1735538590000|2024-12-30 06:03:10|447.22|444.92|447.14|444.84|447.22|444.92|447.13|444.83|5
1735538600000|2024-12-30 06:03:20|447.15|444.85|447.28|444.98|447.28|444.98|447.15|444.85|4
1735538630000|2024-12-30 06:03:50|447.53|445.23|447.69|445.39|447.84|445.54|447.53|445.23|11
1735538640000|2024-12-30 06:04:00|447.65|445.35|447.69|445.39|447.8|445.5|447.65|445.35|24
1735538650000|2024-12-30 06:04:10|447.67|445.37|447.64|445.34|447.69|445.39|447.61|445.31|19
1735538660000|2024-12-30 06:04:20|447.65|445.35|447.65|445.35|447.74|445.44|447.64|445.34|22
1735538670000|2024-12-30 06:04:30|447.66|445.36|447.69|445.39|447.71|445.41|447.59|445.29|24
1735538680000|2024-12-30 06:04:40|447.67|445.37|447.68|445.38|447.68|445.38|447.65|445.35|10
1735538690000|2024-12-30 06:04:50|447.67|445.37|447.67|445.37|447.68|445.38|447.67|445.37|11
1735538700000|2024-12-30 06:05:00|447.68|445.38|447.67|445.37|447.68|445.38|447.66|445.36|8
1735538710000|2024-12-30 06:05:10|447.68|445.38|447.78|445.48|447.8|445.5|447.68|445.38|20
1735538720000|2024-12-30 06:05:20|447.77|445.47|447.85|445.55|447.85|445.55|447.75|445.45|21
1735538730000|2024-12-30 06:05:30|447.84|445.54|447.8|445.5|447.84|445.54|447.79|445.49|20
1735538740000|2024-12-30 06:05:40|447.81|445.51|447.75|445.45|447.81|445.51|447.74|445.44|16
1735538750000|2024-12-30 06:05:50|447.72|445.42|447.68|445.38|447.73|445.43|447.62|445.32|20
1735538760000|2024-12-30 06:06:00|447.69|445.39|447.57|445.27|447.69|445.39|447.57|445.27|17
1735538770000|2024-12-30 06:06:10|447.55|445.25|447.49|445.19|447.55|445.25|447.49|445.19|12
1735538780000|2024-12-30 06:06:20|447.48|445.18|447.37|445.07|447.48|445.18|447.27|444.97|29
1735538790000|2024-12-30 06:06:30|447.36|445.06|447.39|445.09|447.4|445.1|447.32|445.02|16
1735538800000|2024-12-30 06:06:40|447.38|445.08|447.27|444.97|447.39|445.09|447.24|444.94|23
1735538810000|2024-12-30 06:06:50|447.25|444.95|447.42|445.12|447.42|445.12|447.24|444.94|18
1735538820000|2024-12-30 06:07:00|447.43|445.13|447.23|444.93|447.52|445.22|447.23|444.93|21
1735538830000|2024-12-30 06:07:10|447.18|444.88|447.27|444.97|447.29|444.99|447.18|444.88|19
1735538840000|2024-12-30 06:07:20|447.26|444.96|447.51|445.21|447.54|445.24|447.26|444.96|23
1735538850000|2024-12-30 06:07:30|447.52|445.22|447.54|445.24|447.54|445.24|447.44|445.14|17
1735538860000|2024-12-30 06:07:40|447.53|445.23|447.29|444.99|447.56|445.26|447.25|444.95|24
1735538870000|2024-12-30 06:07:50|447.32|445.02|447.39|445.09|447.42|445.12|447.32|445.02|10
1735538880000|2024-12-30 06:08:00|447.37|445.07|447.38|445.08|447.41|445.11|447.37|445.07|16
1735538890000|2024-12-30 06:08:10|447.37|445.07|447.22|444.92|447.37|445.07|447.21|444.91|14
1735538900000|2024-12-30 06:08:20|447.2|444.9|447.15|444.85|447.21|444.91|447.14|444.84|21
1735538910000|2024-12-30 06:08:30|447.16|444.86|447.22|444.92|447.23|444.93|447.14|444.84|15
1735538920000|2024-12-30 06:08:40|447.23|444.93|447.31|445.01|447.44|445.14|447.22|444.92|21
1735538930000|2024-12-30 06:08:50|447.3|445|447.24|444.94|447.3|445|447.2|444.9|19
1735538940000|2024-12-30 06:09:00|447.25|444.95|447.23|444.93|447.3|445|447.2|444.9|19
1735538950000|2024-12-30 06:09:10|447.21|444.91|447.43|445.13|447.43|445.13|447.2|444.9|21
1735538960000|2024-12-30 06:09:20|447.42|445.12|447.42|445.12|447.46|445.16|447.39|445.09|20
1735538970000|2024-12-30 06:09:30|447.43|445.13|447.41|445.11|447.43|445.13|447.37|445.07|15
1735538980000|2024-12-30 06:09:40|447.42|445.12|447.49|445.19|447.49|445.19|447.41|445.11|5
1735538990000|2024-12-30 06:09:50|447.47|445.17|447.44|445.14|447.49|445.19|447.43|445.13|7
1735539000000|2024-12-30 06:10:00|447.47|445.17|447.51|445.21|447.51|445.21|447.42|445.12|19
1735539010000|2024-12-30 06:10:10|447.49|445.19|447.44|445.14|447.5|445.2|447.44|445.14|14
1735539020000|2024-12-30 06:10:20|447.42|445.12|447.5|445.2|447.5|445.2|447.39|445.09|14
1735539030000|2024-12-30 06:10:30|447.48|445.18|447.42|445.12|447.48|445.18|447.41|445.11|14
1735539040000|2024-12-30 06:10:40|447.43|445.13|447.45|445.15|447.63|445.33|447.43|445.13|25
1735539050000|2024-12-30 06:10:50|447.43|445.13|447.35|445.05|447.43|445.13|447.35|445.05|21
1735539060000|2024-12-30 06:11:00|447.36|445.06|447.54|445.24|447.57|445.27|447.36|445.06|16
1735539070000|2024-12-30 06:11:10|447.53|445.23|447.42|445.12|447.54|445.24|447.41|445.11|20
1735539080000|2024-12-30 06:11:20|447.43|445.13|447.46|445.16|447.48|445.18|447.42|445.12|13
1735539090000|2024-12-30 06:11:30|447.47|445.17|447.6|445.3|447.63|445.33|447.47|445.17|11
1735539100000|2024-12-30 06:11:40|447.62|445.32|447.75|445.45|447.77|445.47|447.61|445.31|12
1735539110000|2024-12-30 06:11:50|447.76|445.46|447.76|445.46|447.76|445.46|447.74|445.44|10
1735539120000|2024-12-30 06:12:00|447.75|445.45|447.76|445.46|447.77|445.47|447.73|445.43|12
1735539130000|2024-12-30 06:12:10|447.74|445.44|447.79|445.49|447.8|445.5|447.74|445.44|9
1735539140000|2024-12-30 06:12:20|447.78|445.48|447.69|445.39|447.8|445.5|447.69|445.39|14
1735539150000|2024-12-30 06:12:30|447.7|445.4|447.63|445.33|447.75|445.45|447.63|445.33|10
1735539160000|2024-12-30 06:12:40|447.66|445.36|447.69|445.39|447.7|445.4|447.63|445.33|6
1735539170000|2024-12-30 06:12:50|447.68|445.38|447.64|445.34|447.7|445.4|447.64|445.34|12
1735539180000|2024-12-30 06:13:00|447.62|445.32|447.78|445.48|447.83|445.53|447.58|445.28|23
1735539190000|2024-12-30 06:13:10|447.8|445.5|447.78|445.48|447.8|445.5|447.75|445.45|15
1735539200000|2024-12-30 06:13:20|447.76|445.46|447.96|445.66|447.97|445.67|447.76|445.46|22
1735539210000|2024-12-30 06:13:30|447.97|445.67|448.03|445.73|448.05|445.75|447.96|445.66|15
1735539220000|2024-12-30 06:13:40|448.04|445.74|448.03|445.73|448.04|445.74|448.01|445.71|20
1735539230000|2024-12-30 06:13:50|448.01|445.71|447.97|445.67|448.03|445.73|447.94|445.64|18
1735539240000|2024-12-30 06:14:00|447.99|445.69|448.26|445.96|448.27|445.97|447.99|445.69|18
1735539250000|2024-12-30 06:14:10|448.27|445.97|448.23|445.93|448.29|445.99|448.19|445.89|13
1735539260000|2024-12-30 06:14:20|448.24|445.94|448.37|446.07|448.38|446.08|448.21|445.91|14
1735539270000|2024-12-30 06:14:30|448.39|446.09|448.41|446.11|448.43|446.13|448.38|446.08|23
1735539280000|2024-12-30 06:14:40|448.4|446.1|448.38|446.08|448.41|446.11|448.34|446.04|23
1735539290000|2024-12-30 06:14:50|448.39|446.09|448.35|446.05|448.39|446.09|448.33|446.03|12
1735539300000|2024-12-30 06:15:00|448.34|446.04|448.53|446.23|448.55|446.25|448.32|446.02|20
1735539310000|2024-12-30 06:15:10|448.54|446.24|449.21|446.91|449.21|446.91|448.52|446.22|26
1735539320000|2024-12-30 06:15:20|449.25|446.95|449.57|447.27|449.57|447.27|449.25|446.95|28
1735539330000|2024-12-30 06:15:30|449.56|447.26|449.52|447.22|449.57|447.27|449.5|447.2|16
1735539340000|2024-12-30 06:15:40|449.5|447.2|449.54|447.24|449.57|447.27|449.5|447.2|14
1735539350000|2024-12-30 06:15:50|449.55|447.25|449.57|447.27|449.57|447.27|449.55|447.25|5
1735539360000|2024-12-30 06:16:00|449.82|447.52|449.91|447.61|450.05|447.75|449.82|447.52|16
1735539370000|2024-12-30 06:16:10|449.9|447.6|450.01|447.71|450.09|447.79|449.9|447.6|25
1735539380000|2024-12-30 06:16:20|450|447.7|449.86|447.56|450|447.7|449.75|447.45|27
1735539390000|2024-12-30 06:16:30|449.87|447.57|450.14|447.84|450.16|447.86|449.87|447.57|21
1735539400000|2024-12-30 06:16:40|450.16|447.86|450.35|448.05|450.38|448.08|450.14|447.84|25
1735539410000|2024-12-30 06:16:50|450.36|448.06|450.34|448.04|450.39|448.09|450.32|448.02|18
1735539420000|2024-12-30 06:17:00|450.35|448.05|450.47|448.17|450.47|448.17|450.25|447.95|31
1735539430000|2024-12-30 06:17:10|450.46|448.16|450.29|447.99|450.46|448.16|450.28|447.98|7
1735539440000|2024-12-30 06:17:20|450.28|447.98|450.47|448.17|450.47|448.17|450.28|447.98|21
1735539450000|2024-12-30 06:17:30|450.44|448.14|450.42|448.12|450.46|448.16|450.41|448.11|10
1735539460000|2024-12-30 06:17:40|450.4|448.1|450.21|447.91|450.4|448.1|450.21|447.91|22
1735539470000|2024-12-30 06:17:50|450.19|447.89|450.05|447.75|450.2|447.9|450.02|447.72|19
1735539480000|2024-12-30 06:18:00|450.04|447.74|450.36|448.06|450.36|448.06|450.03|447.73|25
1735539490000|2024-12-30 06:18:10|450.35|448.05|450.47|448.17|450.47|448.17|450.35|448.05|8
1735539500000|2024-12-30 06:18:20|450.43|448.13|450.45|448.15|450.47|448.17|450.43|448.13|7
1735539510000|2024-12-30 06:18:30|450.46|448.16|450.47|448.17|450.47|448.17|450.46|448.16|2
1735539520000|2024-12-30 06:18:40|450.44|448.14|450.32|448.02|450.45|448.15|450.3|448|13
1735539530000|2024-12-30 06:18:50|450.3|448|450.08|447.78|450.3|448|450.06|447.76|26
1735539540000|2024-12-30 06:19:00|450.07|447.77|450.35|448.05|450.36|448.06|449.99|447.69|29
1735539550000|2024-12-30 06:19:10|450.32|448.02|450.43|448.13|450.43|448.13|450.29|447.99|16
1735539560000|2024-12-30 06:19:20|450.4|448.1|450.46|448.16|450.47|448.17|450.4|448.1|12
1735539570000|2024-12-30 06:19:30|450.45|448.15|450.37|448.07|450.46|448.16|450.37|448.07|14
1735539580000|2024-12-30 06:19:40|450.43|448.13|450.46|448.16|450.46|448.16|450.38|448.08|16
1735539590000|2024-12-30 06:19:50|450.47|448.17|450.47|448.17|450.47|448.17|450.45|448.15|9
1735539600000|2024-12-30 06:20:00|450.45|448.15|450.47|448.17|450.47|448.17|450.45|448.15|3
1735539610000|2024-12-30 06:20:10|450.44|448.14|450.41|448.11|450.44|448.14|450.36|448.06|3
1735539620000|2024-12-30 06:20:20|450.32|448.02|450.4|448.1|450.4|448.1|450.27|447.97|22
1735539630000|2024-12-30 06:20:30|450.43|448.13|450.47|448.17|450.47|448.17|450.43|448.13|7
1735539680000|2024-12-30 06:21:20|450.68|448.38|450.84|448.54|450.88|448.58|450.68|448.38|8
1735539690000|2024-12-30 06:21:30|450.87|448.57|450.85|448.55|450.88|448.58|450.83|448.53|18
1735539700000|2024-12-30 06:21:40|450.86|448.56|450.7|448.4|450.86|448.56|450.64|448.34|21
1735539710000|2024-12-30 06:21:50|450.67|448.37|450.89|448.59|450.89|448.59|450.67|448.37|19
1735539780000|2024-12-30 06:23:00|451.02|448.72|451.15|448.85|451.15|448.85|451.02|448.72|2
1735539790000|2024-12-30 06:23:10|451.28|448.98|451.42|449.12|451.42|449.12|451.28|448.98|4
1735539800000|2024-12-30 06:23:20|451.45|449.15|451.99|449.69|452.04|449.74|451.45|449.15|24
1735539810000|2024-12-30 06:23:30|452|449.7|451.98|449.68|452.03|449.73|451.98|449.68|13
1735539820000|2024-12-30 06:23:40|451.91|449.61|451.8|449.5|451.91|449.61|451.74|449.44|14
1735539830000|2024-12-30 06:23:50|451.78|449.48|451.47|449.17|451.78|449.48|451.47|449.17|13
1735539840000|2024-12-30 06:24:00|451.48|449.18|451.6|449.3|451.62|449.32|451.38|449.08|28
1735539850000|2024-12-30 06:24:10|451.57|449.27|451.56|449.26|451.69|449.39|451.56|449.26|22
1735539860000|2024-12-30 06:24:20|451.48|449.18|451.46|449.16|451.5|449.2|451.43|449.13|18
1735539870000|2024-12-30 06:24:30|451.45|449.15|451.16|448.86|451.5|449.2|451.1|448.8|19
1735539880000|2024-12-30 06:24:40|451.18|448.88|451.46|449.16|451.51|449.21|451.18|448.88|26
1735539890000|2024-12-30 06:24:50|451.37|449.07|451.49|449.19|451.55|449.25|451.34|449.04|22
1735539900000|2024-12-30 06:25:00|451.45|449.15|451.49|449.19|451.57|449.27|451.35|449.05|26
1735539910000|2024-12-30 06:25:10|451.45|449.15|451.25|448.95|451.46|449.16|451.24|448.94|24
1735539920000|2024-12-30 06:25:20|451.29|448.99|451.38|449.08|451.39|449.09|451.26|448.96|20
1735539930000|2024-12-30 06:25:30|451.37|449.07|451|448.7|451.37|449.07|451|448.7|25
1735539940000|2024-12-30 06:25:40|450.94|448.64|450.99|448.69|451.03|448.73|450.81|448.51|19
1735539950000|2024-12-30 06:25:50|450.98|448.68|450.92|448.62|450.98|448.68|450.74|448.44|19
1735539960000|2024-12-30 06:26:00|450.81|448.51|450.72|448.42|450.88|448.58|450.62|448.32|19
1735539970000|2024-12-30 06:26:10|450.75|448.45|450.4|448.1|450.75|448.45|450.35|448.05|24
1735539980000|2024-12-30 06:26:20|450.34|448.04|450.57|448.27|450.61|448.31|450.31|448.01|23
1735539990000|2024-12-30 06:26:30|450.54|448.24|450.72|448.42|450.75|448.45|450.54|448.24|16
1735540000000|2024-12-30 06:26:40|450.82|448.52|450.81|448.51|450.85|448.55|450.79|448.49|5
1735540010000|2024-12-30 06:26:50|450.92|448.62|450.9|448.6|450.92|448.62|450.9|448.6|2
1735540020000|2024-12-30 06:27:00|451.02|448.72|450.95|448.65|451.02|448.72|450.9|448.6|8
1735540030000|2024-12-30 06:27:10|451.05|448.75|451.13|448.83|451.21|448.91|451|448.7|12
1735540040000|2024-12-30 06:27:20|451.22|448.92|451.02|448.72|451.23|448.93|451.02|448.72|15
1735540050000|2024-12-30 06:27:30|451.01|448.71|450.81|448.51|451.01|448.71|450.81|448.51|4
1735540060000|2024-12-30 06:27:40|450.88|448.58|450.75|448.45|450.88|448.58|450.75|448.45|6
1735540070000|2024-12-30 06:27:50|450.73|448.43|450.76|448.46|450.83|448.53|450.73|448.43|7
1735540080000|2024-12-30 06:28:00|450.85|448.55|450.93|448.63|451.02|448.72|450.85|448.55|9
1735540090000|2024-12-30 06:28:10|451|448.7|450.94|448.64|451|448.7|450.88|448.58|16
1735540100000|2024-12-30 06:28:20|450.92|448.62|450.74|448.44|450.95|448.65|450.69|448.39|20
1735540110000|2024-12-30 06:28:30|450.72|448.42|450.79|448.49|450.85|448.55|450.71|448.41|6
1735540120000|2024-12-30 06:28:40|450.91|448.61|450.79|448.49|450.91|448.61|450.79|448.49|6
1735540150000|2024-12-30 06:29:10|450.88|448.58|450.97|448.67|450.97|448.67|450.81|448.51|10
1735540160000|2024-12-30 06:29:20|450.94|448.64|450.83|448.53|451.02|448.72|450.83|448.53|6
1735540170000|2024-12-30 06:29:30|450.94|448.64|450.94|448.64|450.95|448.65|450.85|448.55|4
1735540180000|2024-12-30 06:29:40|451.02|448.72|451.04|448.74|451.14|448.84|450.94|448.64|9
1735540190000|2024-12-30 06:29:50|451|448.7|450.94|448.64|451|448.7|450.94|448.64|4
1735540200000|2024-12-30 06:30:00|451|448.7|451.14|448.84|451.21|448.91|450.96|448.66|17
1735540210000|2024-12-30 06:30:10|451.13|448.83|450.89|448.59|451.13|448.83|450.89|448.59|8
1735540220000|2024-12-30 06:30:20|450.82|448.52|450.82|448.52|450.87|448.57|450.82|448.52|3
1735540230000|2024-12-30 06:30:30|450.91|448.61|451.11|448.81|451.12|448.82|450.91|448.61|12
1735540240000|2024-12-30 06:30:40|451.1|448.8|451.06|448.76|451.14|448.84|450.99|448.69|6
1735540250000|2024-12-30 06:30:50|451.04|448.74|451.03|448.73|451.04|448.74|451.03|448.73|2
1735540260000|2024-12-30 06:31:00|451.12|448.82|451.09|448.79|451.15|448.85|451.07|448.77|7
1735540270000|2024-12-30 06:31:10|451.22|448.92|451.22|448.92|451.22|448.92|451.22|448.92|1
1735540280000|2024-12-30 06:31:20|451.18|448.88|450.95|448.65|451.25|448.95|450.95|448.65|8
1735540290000|2024-12-30 06:31:30|451.01|448.71|450.98|448.68|451.14|448.84|450.95|448.65|10
1735540300000|2024-12-30 06:31:40|451.07|448.77|451.14|448.84|451.17|448.87|450.98|448.68|10
1735540310000|2024-12-30 06:31:50|451.22|448.92|451.16|448.86|451.26|448.96|451.16|448.86|6
1735540320000|2024-12-30 06:32:00|451.15|448.85|451.18|448.88|451.27|448.97|451.14|448.84|10
1735540330000|2024-12-30 06:32:10|451.24|448.94|451.25|448.95|451.25|448.95|451.2|448.9|9
1735540340000|2024-12-30 06:32:20|451.27|448.97|451.36|449.06|451.43|449.13|451.21|448.91|14
1735540350000|2024-12-30 06:32:30|451.45|449.15|451.51|449.21|451.54|449.24|451.44|449.14|4
1735540360000|2024-12-30 06:32:40|451.64|449.34|451.71|449.41|451.72|449.42|451.55|449.25|9
1735540370000|2024-12-30 06:32:50|451.7|449.4|451.48|449.18|451.7|449.4|451.48|449.18|6
1735540380000|2024-12-30 06:33:00|451.6|449.3|451.57|449.27|451.62|449.32|451.49|449.19|10
1735540390000|2024-12-30 06:33:10|451.51|449.21|451.41|449.11|451.51|449.21|451.41|449.11|7
1735540400000|2024-12-30 06:33:20|451.33|449.03|451.27|448.97|451.33|449.03|451.27|448.97|2
1735540410000|2024-12-30 06:33:30|451.37|449.07|451.33|449.03|451.37|449.07|451.12|448.82|13
1735540420000|2024-12-30 06:33:40|451.3|449|451.3|449|451.3|449|451.3|449|1
1735540430000|2024-12-30 06:33:50|451.22|448.92|451.15|448.85|451.22|448.92|451.11|448.81|8
1735540440000|2024-12-30 06:34:00|451.22|448.92|450.95|448.65|451.22|448.92|450.95|448.65|12
1735540450000|2024-12-30 06:34:10|450.87|448.57|450.8|448.5|450.91|448.61|450.8|448.5|10
1735540470000|2024-12-30 06:34:30|450.71|448.41|450.62|448.32|450.71|448.41|450.62|448.32|8
1735540480000|2024-12-30 06:34:40|450.69|448.39|450.77|448.47|450.86|448.56|450.63|448.33|15
1735540490000|2024-12-30 06:34:50|450.87|448.57|450.92|448.62|451.04|448.74|450.87|448.57|7
1735540500000|2024-12-30 06:35:00|451.01|448.71|451.13|448.83|451.21|448.91|451.01|448.71|11
1735540510000|2024-12-30 06:35:10|451.19|448.89|451.2|448.9|451.23|448.93|451.08|448.78|15
1735540520000|2024-12-30 06:35:20|451.18|448.88|451.42|449.12|451.47|449.17|451.12|448.82|15
1735540530000|2024-12-30 06:35:30|451.5|449.2|451.65|449.35|451.66|449.36|451.48|449.18|13
1735540540000|2024-12-30 06:35:40|451.69|449.39|451.7|449.4|451.79|449.49|451.67|449.37|4
1735540550000|2024-12-30 06:35:50|451.66|449.36|451.49|449.19|451.66|449.36|451.49|449.19|3
1735540560000|2024-12-30 06:36:00|451.45|449.15|451.43|449.13|451.47|449.17|451.23|448.93|18
1735540570000|2024-12-30 06:36:10|451.42|449.12|451.42|449.12|451.42|449.12|451.42|449.12|1
1735540590000|2024-12-30 06:36:30|451.52|449.22|451.45|449.15|451.52|449.22|451.45|449.15|2
1735540600000|2024-12-30 06:36:40|451.5|449.2|451.68|449.38|451.72|449.42|451.5|449.2|13
1735540610000|2024-12-30 06:36:50|451.65|449.35|451.58|449.28|451.66|449.36|451.56|449.26|6
1735540620000|2024-12-30 06:37:00|451.57|449.27|451.57|449.27|451.57|449.27|451.57|449.27|1
1735540630000|2024-12-30 06:37:10|451.47|449.17|451.4|449.1|451.47|449.17|451.38|449.08|8
1735540640000|2024-12-30 06:37:20|451.33|449.03|450.93|448.63|451.33|449.03|450.93|448.63|12
1735540650000|2024-12-30 06:37:30|451.01|448.71|450.97|448.67|451.01|448.71|450.97|448.67|3
1735540660000|2024-12-30 06:37:40|451.03|448.73|451.17|448.87|451.23|448.93|451.01|448.71|25
1735540670000|2024-12-30 06:37:50|451.2|448.9|451.34|449.04|451.38|449.08|451.2|448.9|12
1735540680000|2024-12-30 06:38:00|451.39|449.09|451.34|449.04|451.39|449.09|451.33|449.03|4
1735540690000|2024-12-30 06:38:10|451.41|449.11|451.37|449.07|451.48|449.18|451.34|449.04|8
1735540700000|2024-12-30 06:38:20|451.39|449.09|451.45|449.15|451.55|449.25|451.37|449.07|16
1735540710000|2024-12-30 06:38:30|451.46|449.16|451.22|448.92|451.46|449.16|451.22|448.92|5
1735540720000|2024-12-30 06:38:40|451.29|448.99|451.34|449.04|451.37|449.07|451.23|448.93|16
1735540730000|2024-12-30 06:38:50|451.42|449.12|451.34|449.04|451.42|449.12|451.29|448.99|4
1735540740000|2024-12-30 06:39:00|451.45|449.15|451.51|449.21|451.57|449.27|451.37|449.07|8
1735540750000|2024-12-30 06:39:10|451.38|449.08|451.37|449.07|451.49|449.19|451.37|449.07|9
1735540760000|2024-12-30 06:39:20|451.31|449.01|451.07|448.77|451.31|449.01|451.07|448.77|10
1735540770000|2024-12-30 06:39:30|451.01|448.71|450.96|448.66|451.03|448.73|450.95|448.65|8
1735540780000|2024-12-30 06:39:40|451.03|448.73|451.21|448.91|451.21|448.91|450.96|448.66|12
1735540790000|2024-12-30 06:39:50|451.22|448.92|451.27|448.97|451.3|449|451.18|448.88|21
1735540800000|2024-12-30 06:40:00|451.25|448.95|451.3|449|451.37|449.07|451.25|448.95|20
1735540820000|2024-12-30 06:40:20|451.39|449.09|451.46|449.16|451.46|449.16|451.39|449.09|2
1735540830000|2024-12-30 06:40:30|451.55|449.25|451.64|449.34|451.66|449.36|451.47|449.17|10
1735540840000|2024-12-30 06:40:40|451.58|449.28|451.34|449.04|451.58|449.28|451.31|449.01|11
1735540850000|2024-12-30 06:40:50|451.42|449.12|451.5|449.2|451.58|449.28|451.36|449.06|12
1735540860000|2024-12-30 06:41:00|451.57|449.27|451.62|449.32|451.66|449.36|451.52|449.22|21
1735540870000|2024-12-30 06:41:10|451.61|449.31|451.47|449.17|451.61|449.31|451.36|449.06|13
1735540880000|2024-12-30 06:41:20|451.42|449.12|451.15|448.85|451.42|449.12|451.06|448.76|12
1735540890000|2024-12-30 06:41:30|451.13|448.83|451.07|448.77|451.17|448.87|451.07|448.77|20
1735540900000|2024-12-30 06:41:40|451.03|448.73|450.88|448.58|451.03|448.73|450.76|448.46|22
1735540910000|2024-12-30 06:41:50|450.89|448.59|450.88|448.58|450.96|448.66|450.87|448.57|15
1735540920000|2024-12-30 06:42:00|450.89|448.59|450.97|448.67|451|448.7|450.85|448.55|18
1735540930000|2024-12-30 06:42:10|451.06|448.76|450.98|448.68|451.06|448.76|450.98|448.68|4
1735540940000|2024-12-30 06:42:20|451.06|448.76|451.12|448.82|451.12|448.82|451.02|448.72|4
1735540950000|2024-12-30 06:42:30|451.04|448.74|451.28|448.98|451.34|449.04|451.04|448.74|11
1735540960000|2024-12-30 06:42:40|451.26|448.96|451.39|449.09|451.43|449.13|451.26|448.96|6
1735540970000|2024-12-30 06:42:50|451.44|449.14|451.39|449.09|451.48|449.18|451.39|449.09|5
1735540980000|2024-12-30 06:43:00|451.51|449.21|451.51|449.21|451.51|449.21|451.41|449.11|3
1735540990000|2024-12-30 06:43:10|451.44|449.14|451.35|449.05|451.44|449.14|451.35|449.05|2
1735541000000|2024-12-30 06:43:20|451.43|449.13|451.4|449.1|451.43|449.13|451.4|449.1|2
1735541010000|2024-12-30 06:43:30|451.45|449.15|451.42|449.12|451.45|449.15|451.42|449.12|2
1735541020000|2024-12-30 06:43:40|451.39|449.09|451.33|449.03|451.39|449.09|451.33|449.03|3
1735541030000|2024-12-30 06:43:50|451.24|448.94|451.13|448.83|451.24|448.94|451.07|448.77|22
1735541040000|2024-12-30 06:44:00|451.11|448.81|451.16|448.86|451.25|448.95|451.1|448.8|14
1735541060000|2024-12-30 06:44:20|451.12|448.82|451.11|448.81|451.12|448.82|451.11|448.81|2
1735541070000|2024-12-30 06:44:30|451.03|448.73|450.97|448.67|451.03|448.73|450.97|448.67|2
1735541080000|2024-12-30 06:44:40|450.92|448.62|450.9|448.6|450.98|448.68|450.89|448.59|14
1735541090000|2024-12-30 06:44:50|451|448.7|451.07|448.77|451.12|448.82|451|448.7|4
1735541100000|2024-12-30 06:45:00|451.06|448.76|451.23|448.93|451.23|448.93|451.06|448.76|6
1735541110000|2024-12-30 06:45:10|451.34|449.04|451.31|449.01|451.53|449.23|451.24|448.94|18
1735541120000|2024-12-30 06:45:20|451.23|448.93|451.08|448.78|451.25|448.95|451.07|448.77|23
1735541130000|2024-12-30 06:45:30|451.16|448.86|450.88|448.58|451.16|448.86|450.88|448.58|17
1735541140000|2024-12-30 06:45:40|450.8|448.5|450.57|448.27|450.83|448.53|450.57|448.27|9
1735541150000|2024-12-30 06:45:50|450.65|448.35|450.31|448.01|450.75|448.45|450.31|448.01|19
1735541160000|2024-12-30 06:46:00|450.36|448.06|450.33|448.03|450.51|448.21|450.33|448.03|17
1735541170000|2024-12-30 06:46:10|450.42|448.12|450.4|448.1|450.42|448.12|450.32|448.02|17
1735541180000|2024-12-30 06:46:20|450.49|448.19|450.35|448.05|450.49|448.19|450.26|447.96|16
1735541190000|2024-12-30 06:46:30|450.34|448.04|450.23|447.93|450.37|448.07|450.15|447.85|20
1735541200000|2024-12-30 06:46:40|450.32|448.02|450.29|447.99|450.33|448.03|450.23|447.93|7
1735541210000|2024-12-30 06:46:50|450.36|448.06|450.45|448.15|450.49|448.19|450.36|448.06|5
1735541220000|2024-12-30 06:47:00|450.44|448.14|450.38|448.08|450.44|448.14|450.36|448.06|10
1735541230000|2024-12-30 06:47:10|450.37|448.07|450.15|447.85|450.38|448.08|450.07|447.77|15
1735541240000|2024-12-30 06:47:20|450.14|447.84|450.27|447.97|450.27|447.97|450.1|447.8|20
1735541250000|2024-12-30 06:47:30|450.26|447.96|450.06|447.76|450.26|447.96|450.04|447.74|16
1735541260000|2024-12-30 06:47:40|450.05|447.75|450.1|447.8|450.11|447.81|450.02|447.72|9
1735541270000|2024-12-30 06:47:50|450.09|447.79|450.12|447.82|450.2|447.9|450.07|447.77|18
1735541280000|2024-12-30 06:48:00|450.13|447.83|450.23|447.93|450.32|448.02|450.09|447.79|20
1735541290000|2024-12-30 06:48:10|450.24|447.94|450.14|447.84|450.24|447.94|450.01|447.71|23
1735541300000|2024-12-30 06:48:20|450.13|447.83|450.09|447.79|450.13|447.83|450.05|447.75|10
1735541310000|2024-12-30 06:48:30|450.1|447.8|450.31|448.01|450.31|448.01|450.09|447.79|26
1735541320000|2024-12-30 06:48:40|450.33|448.03|450.32|448.02|450.33|448.03|450.24|447.94|12
1735541330000|2024-12-30 06:48:50|450.33|448.03|450.35|448.05|450.4|448.1|450.33|448.03|15
1735541340000|2024-12-30 06:49:00|450.37|448.07|450.32|448.02|450.37|448.07|450.24|447.94|21
1735541350000|2024-12-30 06:49:10|450.37|448.07|450.29|447.99|450.52|448.22|450.28|447.98|19
1735541360000|2024-12-30 06:49:20|450.3|448|450.24|447.94|450.46|448.16|450.24|447.94|26
1735541370000|2024-12-30 06:49:30|450.25|447.95|450.03|447.73|450.25|447.95|450.01|447.71|25
1735541380000|2024-12-30 06:49:40|450.07|447.77|450.19|447.89|450.2|447.9|450.06|447.76|16
1735541390000|2024-12-30 06:49:50|450.2|447.9|450.34|448.04|450.34|448.04|450.2|447.9|21
1735541400000|2024-12-30 06:50:00|450.38|448.08|450.55|448.25|450.55|448.25|450.29|447.99|23
1735541410000|2024-12-30 06:50:10|450.56|448.26|450.45|448.15|450.58|448.28|450.43|448.13|20
1735541420000|2024-12-30 06:50:20|450.46|448.16|450.47|448.17|450.53|448.23|450.39|448.09|21
1735541430000|2024-12-30 06:50:30|450.48|448.18|450.53|448.23|450.55|448.25|450.46|448.16|16
1735541440000|2024-12-30 06:50:40|450.52|448.22|450.49|448.19|450.52|448.22|450.45|448.15|13
1735541450000|2024-12-30 06:50:50|450.48|448.18|450.28|447.98|450.5|448.2|450.26|447.96|16
1735541460000|2024-12-30 06:51:00|450.3|448|450.5|448.2|450.5|448.2|450.3|448|22
1735541470000|2024-12-30 06:51:10|450.52|448.22|450.56|448.26|450.59|448.29|450.46|448.16|25
1735541480000|2024-12-30 06:51:20|450.57|448.27|450.66|448.36|450.67|448.37|450.56|448.26|15
1735541490000|2024-12-30 06:51:30|450.63|448.33|450.73|448.43|450.74|448.44|450.59|448.29|22
1735541500000|2024-12-30 06:51:40|450.75|448.45|451.01|448.71|451.08|448.78|450.75|448.45|21
1735541510000|2024-12-30 06:51:50|450.99|448.69|450.76|448.46|450.99|448.69|450.76|448.46|19
1735541520000|2024-12-30 06:52:00|450.79|448.49|450.55|448.25|450.79|448.49|450.54|448.24|23
1735541530000|2024-12-30 06:52:10|450.54|448.24|450.5|448.2|450.68|448.38|450.5|448.2|24
1735541540000|2024-12-30 06:52:20|450.49|448.19|450.64|448.34|450.65|448.35|450.48|448.18|13
1735541550000|2024-12-30 06:52:30|450.62|448.32|450.55|448.25|450.64|448.34|450.51|448.21|17
1735541560000|2024-12-30 06:52:40|450.56|448.26|450.49|448.19|450.65|448.35|450.46|448.16|23
1735541570000|2024-12-30 06:52:50|450.47|448.17|450.28|447.98|450.47|448.17|450.24|447.94|23
1735541580000|2024-12-30 06:53:00|450.36|448.06|450.24|447.94|450.48|448.18|450.24|447.94|23
1735541590000|2024-12-30 06:53:10|450.23|447.93|450.38|448.08|450.38|448.08|450.23|447.93|17
1735541600000|2024-12-30 06:53:20|450.37|448.07|450.45|448.15|450.45|448.15|450.31|448.01|15
1735541610000|2024-12-30 06:53:30|450.46|448.16|450.49|448.19|450.5|448.2|450.42|448.12|20
1735541620000|2024-12-30 06:53:40|450.51|448.21|450.63|448.33|450.71|448.41|450.51|448.21|25
1735541630000|2024-12-30 06:53:50|450.64|448.34|450.55|448.25|450.68|448.38|450.52|448.22|23
1735541640000|2024-12-30 06:54:00|450.58|448.28|450.47|448.17|450.58|448.28|450.47|448.17|12
1735541650000|2024-12-30 06:54:10|450.44|448.14|450.42|448.12|450.52|448.22|450.42|448.12|14
1735541660000|2024-12-30 06:54:20|450.41|448.11|450.43|448.13|450.54|448.24|450.4|448.1|16
1735541670000|2024-12-30 06:54:30|450.44|448.14|450.32|448.02|450.52|448.22|450.28|447.98|23
1735541680000|2024-12-30 06:54:40|450.34|448.04|450.38|448.08|450.38|448.08|450.31|448.01|16
1735541690000|2024-12-30 06:54:50|450.39|448.09|450.35|448.05|450.41|448.11|450.33|448.03|18
1735541700000|2024-12-30 06:55:00|450.36|448.06|450.58|448.28|450.58|448.28|450.36|448.06|13
1735541710000|2024-12-30 06:55:10|450.61|448.31|450.66|448.36|450.69|448.39|450.61|448.31|12
1735541720000|2024-12-30 06:55:20|450.68|448.38|450.7|448.4|450.77|448.47|450.61|448.31|23
1735541730000|2024-12-30 06:55:30|450.67|448.37|450.64|448.34|450.67|448.37|450.61|448.31|17
1735541740000|2024-12-30 06:55:40|450.65|448.35|450.59|448.29|450.68|448.38|450.52|448.22|20
1735541750000|2024-12-30 06:55:50|450.6|448.3|450.83|448.53|450.86|448.56|450.57|448.27|25
1735541760000|2024-12-30 06:56:00|450.84|448.54|450.7|448.4|450.93|448.63|450.7|448.4|25
1735541770000|2024-12-30 06:56:10|450.68|448.38|450.62|448.32|450.68|448.38|450.53|448.23|12
1735541780000|2024-12-30 06:56:20|450.64|448.34|450.75|448.45|450.77|448.47|450.64|448.34|21
1735541790000|2024-12-30 06:56:30|450.76|448.46|450.89|448.59|450.9|448.6|450.73|448.43|20
1735541800000|2024-12-30 06:56:40|450.88|448.58|450.89|448.59|450.93|448.63|450.83|448.53|8
1735541810000|2024-12-30 06:56:50|450.91|448.61|450.66|448.36|450.97|448.67|450.66|448.36|23
1735541820000|2024-12-30 06:57:00|450.67|448.37|450.81|448.51|450.83|448.53|450.67|448.37|19
1735541830000|2024-12-30 06:57:10|450.82|448.52|450.98|448.68|450.98|448.68|450.82|448.52|17
1735541840000|2024-12-30 06:57:20|450.97|448.67|450.94|448.64|450.99|448.69|450.94|448.64|11
1735541850000|2024-12-30 06:57:30|450.95|448.65|450.88|448.58|450.95|448.65|450.88|448.58|8
1735541860000|2024-12-30 06:57:40|450.84|448.54|450.8|448.5|450.88|448.58|450.79|448.49|13
1735541870000|2024-12-30 06:57:50|450.81|448.51|450.89|448.59|450.94|448.64|450.81|448.51|20
1735541880000|2024-12-30 06:58:00|450.9|448.6|450.84|448.54|450.95|448.65|450.84|448.54|17
1735541890000|2024-12-30 06:58:10|450.86|448.56|450.87|448.57|450.92|448.62|450.81|448.51|16
1735541900000|2024-12-30 06:58:20|450.9|448.6|450.96|448.66|450.97|448.67|450.82|448.52|21
1735541910000|2024-12-30 06:58:30|450.94|448.64|450.9|448.6|451.01|448.71|450.89|448.59|13
1735541920000|2024-12-30 06:58:40|450.79|448.49|450.89|448.59|450.95|448.65|450.79|448.49|21
1735541930000|2024-12-30 06:58:50|450.88|448.58|450.91|448.61|450.95|448.65|450.88|448.58|17
1735541940000|2024-12-30 06:59:00|450.9|448.6|451|448.7|451.02|448.72|450.79|448.49|20
1735541950000|2024-12-30 06:59:10|451.01|448.71|451.1|448.8|451.12|448.82|451.01|448.71|21
1735541960000|2024-12-30 06:59:20|451.09|448.79|451.03|448.73|451.09|448.79|450.98|448.68|14
1735541970000|2024-12-30 06:59:30|451|448.7|451.09|448.79|451.26|448.96|451|448.7|21
1735541980000|2024-12-30 06:59:40|451.08|448.78|451.07|448.77|451.11|448.81|451.07|448.77|13
1735541990000|2024-12-30 06:59:50|451.08|448.78|451.15|448.85|451.18|448.88|451.08|448.78|19
1735542000000|2024-12-30 07:00:00|451.1|448.8|451.38|449.08|451.41|449.11|451.1|448.8|26
1735542010000|2024-12-30 07:00:10|451.36|449.06|451.44|449.14|451.46|449.16|451.27|448.97|21
1735542020000|2024-12-30 07:00:20|451.42|449.12|451.6|449.3|451.6|449.3|451.35|449.05|20
1735542030000|2024-12-30 07:00:30|451.59|449.29|451.51|449.21|451.6|449.3|451.5|449.2|14
1735542040000|2024-12-30 07:00:40|451.5|449.2|451.58|449.28|451.62|449.32|451.5|449.2|23
1735542050000|2024-12-30 07:00:50|451.57|449.27|451.54|449.24|451.6|449.3|451.54|449.24|11
1735542060000|2024-12-30 07:01:00|451.55|449.25|451.09|448.79|451.55|449.25|451.09|448.79|24
1735542070000|2024-12-30 07:01:10|451.08|448.78|450.98|448.68|451.08|448.78|450.96|448.66|23
1735542080000|2024-12-30 07:01:20|450.97|448.67|450.8|448.5|450.97|448.67|450.69|448.39|23
1735542090000|2024-12-30 07:01:30|450.81|448.51|450.86|448.56|451.04|448.74|450.8|448.5|23
1735542100000|2024-12-30 07:01:40|450.84|448.54|450.79|448.49|450.84|448.54|450.76|448.46|11
1735542110000|2024-12-30 07:01:50|450.8|448.5|450.85|448.55|450.85|448.55|450.76|448.46|19
1735542120000|2024-12-30 07:02:00|450.86|448.56|450.56|448.26|450.94|448.64|450.56|448.26|26
1735542130000|2024-12-30 07:02:10|450.55|448.25|450.65|448.35|450.69|448.39|450.5|448.2|25
1735542140000|2024-12-30 07:02:20|450.66|448.36|450.54|448.24|450.71|448.41|450.53|448.23|22
1735542150000|2024-12-30 07:02:30|450.55|448.25|450.59|448.29|450.61|448.31|450.48|448.18|23
1735542160000|2024-12-30 07:02:40|450.57|448.27|450.67|448.37|450.74|448.44|450.57|448.27|19
1735542170000|2024-12-30 07:02:50|450.68|448.38|450.76|448.46|450.76|448.46|450.63|448.33|17
1735542180000|2024-12-30 07:03:00|450.77|448.47|450.96|448.66|450.96|448.66|450.73|448.43|22
1735542190000|2024-12-30 07:03:10|450.97|448.67|450.77|448.47|451|448.7|450.77|448.47|19
1735542200000|2024-12-30 07:03:20|450.75|448.45|450.9|448.6|450.91|448.61|450.63|448.33|24
1735542210000|2024-12-30 07:03:30|450.87|448.57|450.96|448.66|450.96|448.66|450.87|448.57|20
1735542220000|2024-12-30 07:03:40|450.95|448.65|451.03|448.73|451.04|448.74|450.95|448.65|19
1735542230000|2024-12-30 07:03:50|451.04|448.74|451.09|448.79|451.13|448.83|451.04|448.74|11
1735542240000|2024-12-30 07:04:00|451.11|448.81|451.25|448.95|451.38|449.08|451.11|448.81|27
1735542250000|2024-12-30 07:04:10|451.32|449.02|451.27|448.97|451.37|449.07|451.24|448.94|19
1735542260000|2024-12-30 07:04:20|451.26|448.96|451.12|448.82|451.27|448.97|451.12|448.82|14
1735542270000|2024-12-30 07:04:30|451.13|448.83|451.36|449.06|451.37|449.07|451.13|448.83|19
1735542280000|2024-12-30 07:04:40|451.33|449.03|451.27|448.97|451.34|449.04|451.24|448.94|15
1735542290000|2024-12-30 07:04:50|451.28|448.98|451.37|449.07|451.37|449.07|451.26|448.96|17
1735542300000|2024-12-30 07:05:00|451.34|449.04|451.32|449.02|451.53|449.23|451.32|449.02|23
1735542310000|2024-12-30 07:05:10|451.26|448.96|451.49|449.19|451.49|449.19|451.26|448.96|20
1735542320000|2024-12-30 07:05:20|451.48|449.18|451.32|449.02|451.48|449.18|451.21|448.91|18
1735542330000|2024-12-30 07:05:30|451.33|449.03|451.46|449.16|451.47|449.17|451.33|449.03|20
1735542340000|2024-12-30 07:05:40|451.47|449.17|451.47|449.17|451.54|449.24|451.42|449.12|20
1735542350000|2024-12-30 07:05:50|451.49|449.19|451.17|448.87|451.53|449.23|451.17|448.87|16
1735542360000|2024-12-30 07:06:00|451.19|448.89|450.91|448.61|451.21|448.91|450.91|448.61|17
1735542370000|2024-12-30 07:06:10|450.92|448.62|451.04|448.74|451.04|448.74|450.92|448.62|17
1735542380000|2024-12-30 07:06:20|451.05|448.75|451.1|448.8|451.17|448.87|451.05|448.75|24
1735542390000|2024-12-30 07:06:30|451.12|448.82|451.09|448.79|451.16|448.86|451.09|448.79|14
1735542400000|2024-12-30 07:06:40|451.1|448.8|451.35|449.05|451.35|449.05|451.1|448.8|14
1735542410000|2024-12-30 07:06:50|451.34|449.04|451.51|449.21|451.52|449.22|451.29|448.99|19
1735542420000|2024-12-30 07:07:00|451.5|449.2|451.66|449.36|451.66|449.36|451.43|449.13|22
1735542430000|2024-12-30 07:07:10|451.65|449.35|451.6|449.3|451.75|449.45|451.6|449.3|19
1735542440000|2024-12-30 07:07:20|451.54|449.24|451.39|449.09|451.54|449.24|451.35|449.05|16
1735542450000|2024-12-30 07:07:30|451.4|449.1|451.18|448.88|451.42|449.12|451.18|448.88|26
1735542460000|2024-12-30 07:07:40|451.19|448.89|451.28|448.98|451.31|449.01|451.08|448.78|17
1735542470000|2024-12-30 07:07:50|451.29|448.99|451.3|449|451.36|449.06|451.23|448.93|15
1735542480000|2024-12-30 07:08:00|451.28|448.98|451.36|449.06|451.36|449.06|451.19|448.89|22
1735542490000|2024-12-30 07:08:10|451.35|449.05|451.24|448.94|451.36|449.06|451.22|448.92|20
1735542500000|2024-12-30 07:08:20|451.23|448.93|451.04|448.74|451.24|448.94|451.03|448.73|15
1735542510000|2024-12-30 07:08:30|451.05|448.75|451.3|449|451.3|449|451.05|448.75|17
1735542520000|2024-12-30 07:08:40|451.31|449.01|451.32|449.02|451.39|449.09|451.31|449.01|19
1735542530000|2024-12-30 07:08:50|451.33|449.03|451.23|448.93|451.33|449.03|451.22|448.92|15
1735542540000|2024-12-30 07:09:00|451.24|448.94|451.23|448.93|451.32|449.02|451.23|448.93|15
1735542550000|2024-12-30 07:09:10|451.24|448.94|451.24|448.94|451.3|449|451.2|448.9|20
1735542560000|2024-12-30 07:09:20|451.23|448.93|450.8|448.5|451.23|448.93|450.8|448.5|22
1735542570000|2024-12-30 07:09:30|450.77|448.47|450.64|448.34|450.77|448.47|450.63|448.33|19
1735542580000|2024-12-30 07:09:40|450.62|448.32|450.71|448.41|450.78|448.48|450.62|448.32|20
1735542590000|2024-12-30 07:09:50|450.72|448.42|450.74|448.44|450.75|448.45|450.68|448.38|17
1735542600000|2024-12-30 07:10:00|450.73|448.43|450.81|448.51|450.81|448.51|450.67|448.37|20
1735542610000|2024-12-30 07:10:10|450.82|448.52|450.64|448.34|450.82|448.52|450.64|448.34|18
1735542620000|2024-12-30 07:10:20|450.63|448.33|450.83|448.53|450.83|448.53|450.58|448.28|17
1735542630000|2024-12-30 07:10:30|450.82|448.52|450.97|448.67|450.97|448.67|450.82|448.52|19
1735542640000|2024-12-30 07:10:40|451|448.7|451.14|448.84|451.17|448.87|451|448.7|22
1735542650000|2024-12-30 07:10:50|451.16|448.86|450.99|448.69|451.16|448.86|450.97|448.67|17
1735542660000|2024-12-30 07:11:00|451|448.7|450.79|448.49|451|448.7|450.78|448.48|23
1735542670000|2024-12-30 07:11:10|450.81|448.51|450.76|448.46|450.82|448.52|450.75|448.45|16
1735542680000|2024-12-30 07:11:20|450.77|448.47|450.73|448.43|450.82|448.52|450.7|448.4|22
1735542690000|2024-12-30 07:11:30|450.72|448.42|450.69|448.39|450.72|448.42|450.6|448.3|17
1735542700000|2024-12-30 07:11:40|450.68|448.38|450.58|448.28|450.7|448.4|450.58|448.28|21
1735542710000|2024-12-30 07:11:50|450.57|448.27|450.64|448.34|450.65|448.35|450.48|448.18|17
1735542720000|2024-12-30 07:12:00|450.63|448.33|450.7|448.4|450.78|448.48|450.6|448.3|18
1735542730000|2024-12-30 07:12:10|450.69|448.39|450.68|448.38|450.72|448.42|450.65|448.35|13
1735542740000|2024-12-30 07:12:20|450.66|448.36|450.47|448.17|450.66|448.36|450.44|448.14|21
1735542750000|2024-12-30 07:12:30|450.46|448.16|450.47|448.17|450.57|448.27|450.46|448.16|21
1735542760000|2024-12-30 07:12:40|450.44|448.14|450.41|448.11|450.48|448.18|450.41|448.11|24
1735542770000|2024-12-30 07:12:50|450.43|448.13|449.94|447.64|450.43|448.13|449.92|447.62|28
1735542780000|2024-12-30 07:13:00|449.95|447.65|449.77|447.47|449.97|447.67|449.74|447.44|22
1735542790000|2024-12-30 07:13:10|449.74|447.44|449.74|447.44|449.79|447.49|449.71|447.41|15
1735542800000|2024-12-30 07:13:20|449.71|447.41|449.75|447.45|449.83|447.53|449.71|447.41|23
1735542810000|2024-12-30 07:13:30|449.73|447.43|449.78|447.48|449.83|447.53|449.73|447.43|18
1735542820000|2024-12-30 07:13:40|449.81|447.51|449.83|447.53|449.83|447.53|449.76|447.46|17
1735542830000|2024-12-30 07:13:50|449.82|447.52|449.87|447.57|449.9|447.6|449.81|447.51|15
1735542840000|2024-12-30 07:14:00|449.89|447.59|450.1|447.8|450.1|447.8|449.89|447.59|15
1735542850000|2024-12-30 07:14:10|450.08|447.78|450.14|447.84|450.14|447.84|450.07|447.77|16
1735542860000|2024-12-30 07:14:20|450.15|447.85|450.3|448|450.32|448.02|450.15|447.85|16
1735542870000|2024-12-30 07:14:30|450.29|447.99|449.95|447.65|450.29|447.99|449.9|447.6|21
1735542880000|2024-12-30 07:14:40|449.97|447.67|449.99|447.69|450.05|447.75|449.96|447.66|18
1735542890000|2024-12-30 07:14:50|450|447.7|449.9|447.6|450.04|447.74|449.9|447.6|9
1735542900000|2024-12-30 07:15:00|449.87|447.57|449.68|447.38|449.87|447.57|449.68|447.38|25
1735542910000|2024-12-30 07:15:10|449.67|447.37|449.71|447.41|449.71|447.41|449.6|447.3|13
1735542920000|2024-12-30 07:15:20|449.74|447.44|449.87|447.57|449.87|447.57|449.73|447.43|22
1735542930000|2024-12-30 07:15:30|449.93|447.63|449.95|447.65|450.01|447.71|449.89|447.59|20
1735542940000|2024-12-30 07:15:40|449.93|447.63|449.93|447.63|449.93|447.63|449.8|447.5|18
1735542950000|2024-12-30 07:15:50|449.95|447.65|450.27|447.97|450.28|447.98|449.94|447.64|20
1735542960000|2024-12-30 07:16:00|450.26|447.96|450.39|448.09|450.39|448.09|450.23|447.93|22
1735542970000|2024-12-30 07:16:10|450.37|448.07|450.26|447.96|450.49|448.19|450.26|447.96|18
1735542980000|2024-12-30 07:16:20|450.21|447.91|450.13|447.83|450.21|447.91|450.09|447.79|23
1735542990000|2024-12-30 07:16:30|450.14|447.84|450.45|448.15|450.45|448.15|450.14|447.84|20
1735543000000|2024-12-30 07:16:40|450.44|448.14|450.35|448.05|450.55|448.25|450.32|448.02|23
1735543010000|2024-12-30 07:16:50|450.34|448.04|450.46|448.16|450.46|448.16|450.34|448.04|16
1735543020000|2024-12-30 07:17:00|450.45|448.15|450.42|448.12|450.48|448.18|450.36|448.06|20
1735543030000|2024-12-30 07:17:10|450.43|448.13|450.44|448.14|450.58|448.28|450.37|448.07|16
1735543040000|2024-12-30 07:17:20|450.43|448.13|450.46|448.16|450.54|448.24|450.4|448.1|12
1735543050000|2024-12-30 07:17:30|450.47|448.17|450.04|447.74|450.47|448.17|449.98|447.68|23
1735543060000|2024-12-30 07:17:40|450.02|447.72|450.09|447.79|450.24|447.94|450.01|447.71|24
1735543070000|2024-12-30 07:17:50|450.08|447.78|450.1|447.8|450.14|447.84|450.04|447.74|13
1735543080000|2024-12-30 07:18:00|450.09|447.79|449.86|447.56|450.09|447.79|449.83|447.53|22
1735543090000|2024-12-30 07:18:10|449.87|447.57|450.01|447.71|450.13|447.83|449.87|447.57|23
1735543100000|2024-12-30 07:18:20|449.98|447.68|449.98|447.68|449.99|447.69|449.92|447.62|20
1735543110000|2024-12-30 07:18:30|450.07|447.77|450.02|447.72|450.17|447.87|449.9|447.6|25
1735543120000|2024-12-30 07:18:40|450.01|447.71|450.13|447.83|450.14|447.84|450.01|447.71|15
1735543130000|2024-12-30 07:18:50|450.14|447.84|450.01|447.71|450.2|447.9|450.01|447.71|20
1735543140000|2024-12-30 07:19:00|449.99|447.69|450.12|447.82|450.15|447.85|449.92|447.62|20
1735543150000|2024-12-30 07:19:10|450.14|447.84|450.06|447.76|450.27|447.97|450.02|447.72|20
1735543160000|2024-12-30 07:19:20|450.05|447.75|450.16|447.86|450.16|447.86|450.05|447.75|14
1735543170000|2024-12-30 07:19:30|450.18|447.88|450.15|447.85|450.23|447.93|450.1|447.8|21
1735543180000|2024-12-30 07:19:40|450.18|447.88|450.18|447.88|450.2|447.9|450.06|447.76|18
1735543190000|2024-12-30 07:19:50|450.16|447.86|450.25|447.95|450.25|447.95|450.08|447.78|23
1735543200000|2024-12-30 07:20:00|450.24|447.94|450.23|447.93|450.34|448.04|450.01|447.71|23
1735543210000|2024-12-30 07:20:10|450.21|447.91|450.09|447.79|450.21|447.91|450.05|447.75|23
1735543220000|2024-12-30 07:20:20|450.1|447.8|449.85|447.55|450.11|447.81|449.85|447.55|16
1735543230000|2024-12-30 07:20:30|449.82|447.52|449.84|447.54|449.87|447.57|449.82|447.52|15
1735543240000|2024-12-30 07:20:40|449.85|447.55|449.76|447.46|449.86|447.56|449.75|447.45|13
1735543250000|2024-12-30 07:20:50|449.81|447.51|449.88|447.58|449.94|447.64|449.8|447.5|12
1735543260000|2024-12-30 07:21:00|449.87|447.57|449.85|447.55|449.87|447.57|449.76|447.46|12
1735543270000|2024-12-30 07:21:10|449.84|447.54|449.65|447.35|449.84|447.54|449.63|447.33|15
1735543280000|2024-12-30 07:21:20|449.59|447.29|449.74|447.44|449.74|447.44|449.59|447.29|11
1735543290000|2024-12-30 07:21:30|449.77|447.47|449.96|447.66|450.05|447.75|449.77|447.47|18
1735543300000|2024-12-30 07:21:40|449.95|447.65|450.03|447.73|450.04|447.74|449.9|447.6|13
1735543310000|2024-12-30 07:21:50|450.01|447.71|449.88|447.58|450.04|447.74|449.88|447.58|18
1735543320000|2024-12-30 07:22:00|449.89|447.59|449.89|447.59|449.91|447.61|449.81|447.51|14
1735543330000|2024-12-30 07:22:10|449.9|447.6|450.01|447.71|450.02|447.72|449.89|447.59|14
1735543340000|2024-12-30 07:22:20|449.99|447.69|449.94|447.64|449.99|447.69|449.9|447.6|12
1735543350000|2024-12-30 07:22:30|449.95|447.65|449.78|447.48|450|447.7|449.75|447.45|20
1735543360000|2024-12-30 07:22:40|449.82|447.52|449.86|447.56|449.89|447.59|449.82|447.52|9
1735543370000|2024-12-30 07:22:50|449.85|447.55|449.82|447.52|449.88|447.58|449.82|447.52|12
1735543380000|2024-12-30 07:23:00|449.83|447.53|449.78|447.48|449.99|447.69|449.78|447.48|19
1735543390000|2024-12-30 07:23:10|449.77|447.47|449.7|447.4|449.77|447.47|449.64|447.34|13
1735543400000|2024-12-30 07:23:20|449.68|447.38|449.68|447.38|449.74|447.44|449.66|447.36|14
1735543410000|2024-12-30 07:23:30|449.65|447.35|449.55|447.25|449.67|447.37|449.54|447.24|15
1735543420000|2024-12-30 07:23:40|449.54|447.24|449.62|447.32|449.62|447.32|449.54|447.24|17
1735543430000|2024-12-30 07:23:50|449.64|447.34|449.2|446.9|449.65|447.35|449.2|446.9|20
1735543440000|2024-12-30 07:24:00|449.19|446.89|449.15|446.85|449.19|446.89|449.09|446.79|23
1735543450000|2024-12-30 07:24:10|449.16|446.86|449.25|446.95|449.29|446.99|449.16|446.86|17
1735543460000|2024-12-30 07:24:20|449.26|446.96|449.22|446.92|449.26|446.96|449.21|446.91|9
1735543470000|2024-12-30 07:24:30|449.23|446.93|449.26|446.96|449.27|446.97|449.23|446.93|9
1735543480000|2024-12-30 07:24:40|449.25|446.95|449.02|446.72|449.26|446.96|449|446.7|18
1735543490000|2024-12-30 07:24:50|449.01|446.71|448.87|446.57|449.02|446.72|448.86|446.56|15
1735543500000|2024-12-30 07:25:00|448.89|446.59|448.85|446.55|448.92|446.62|448.84|446.54|19
1735543510000|2024-12-30 07:25:10|448.81|446.51|448.85|446.55|448.97|446.67|448.75|446.45|23
1735543520000|2024-12-30 07:25:20|448.84|446.54|448.96|446.66|449.06|446.76|448.8|446.5|25
1735543530000|2024-12-30 07:25:30|448.94|446.64|448.8|446.5|448.94|446.64|448.77|446.47|14
1735543540000|2024-12-30 07:25:40|448.79|446.49|448.62|446.32|448.79|446.49|448.6|446.3|13
1735543550000|2024-12-30 07:25:50|448.61|446.31|448.48|446.18|448.61|446.31|448.47|446.17|18
1735543560000|2024-12-30 07:26:00|448.47|446.17|448.6|446.3|448.61|446.31|448.39|446.09|21
1735543570000|2024-12-30 07:26:10|448.62|446.32|448.46|446.16|448.62|446.32|448.46|446.16|16
1735543580000|2024-12-30 07:26:20|448.47|446.17|448.7|446.4|448.7|446.4|448.47|446.17|9
1735543590000|2024-12-30 07:26:30|448.72|446.42|448.58|446.28|448.76|446.46|448.58|446.28|21
1735543600000|2024-12-30 07:26:40|448.59|446.29|448.7|446.4|448.72|446.42|448.59|446.29|10
1735543610000|2024-12-30 07:26:50|448.69|446.39|448.55|446.25|448.69|446.39|448.53|446.23|17
1735543620000|2024-12-30 07:27:00|448.56|446.26|448.54|446.24|448.6|446.3|448.54|446.24|12
1735543630000|2024-12-30 07:27:10|448.55|446.25|448.24|445.94|448.55|446.25|448.24|445.94|19
1735543640000|2024-12-30 07:27:20|448.19|445.89|448.13|445.83|448.19|445.89|448.02|445.72|23
1735543650000|2024-12-30 07:27:30|448.14|445.84|448.22|445.92|448.25|445.95|448.13|445.83|11
1735543660000|2024-12-30 07:27:40|448.2|445.9|448.21|445.91|448.22|445.92|448.19|445.89|5
1735543670000|2024-12-30 07:27:50|448.2|445.9|448.14|445.84|448.23|445.93|447.96|445.66|20
1735543680000|2024-12-30 07:28:00|448.13|445.83|447.93|445.63|448.13|445.83|447.93|445.63|30
1735543690000|2024-12-30 07:28:10|447.92|445.62|447.77|445.47|447.98|445.68|447.77|445.47|31
1735543700000|2024-12-30 07:28:20|447.82|445.52|447.95|445.65|447.96|445.66|447.78|445.48|27
1735543710000|2024-12-30 07:28:30|447.96|445.66|447.77|445.47|447.96|445.66|447.74|445.44|15
1735543720000|2024-12-30 07:28:40|447.82|445.52|447.88|445.58|447.88|445.58|447.82|445.52|14
1735543730000|2024-12-30 07:28:50|447.9|445.6|448.01|445.71|448.05|445.75|447.89|445.59|15
1735543740000|2024-12-30 07:29:00|448|445.7|448.01|445.71|448.07|445.77|448|445.7|25
1735543750000|2024-12-30 07:29:10|448.02|445.72|448.02|445.72|448.04|445.74|448|445.7|21
1735543760000|2024-12-30 07:29:20|448.03|445.73|448.13|445.83|448.13|445.83|448.03|445.73|9
1735543770000|2024-12-30 07:29:30|448.12|445.82|448.27|445.97|448.27|445.97|448.07|445.77|20
1735543780000|2024-12-30 07:29:40|448.28|445.98|448.36|446.06|448.4|446.1|448.28|445.98|19
1735543790000|2024-12-30 07:29:50|448.35|446.05|448.34|446.04|448.36|446.06|448.28|445.98|12
1735543800000|2024-12-30 07:30:00|448.35|446.05|448.31|446.01|448.43|446.13|448.3|446|17
1735543810000|2024-12-30 07:30:10|448.3|446|448.29|445.99|448.47|446.17|448.27|445.97|23
1735543820000|2024-12-30 07:30:20|448.31|446.01|448.21|445.91|448.39|446.09|448.2|445.9|24
1735543830000|2024-12-30 07:30:30|448.2|445.9|448.26|445.96|448.29|445.99|448.2|445.9|16
1735543840000|2024-12-30 07:30:40|448.25|445.95|448.28|445.98|448.42|446.12|448.24|445.94|16
1735543850000|2024-12-30 07:30:50|448.29|445.99|448.4|446.1|448.41|446.11|448.29|445.99|15
1735543860000|2024-12-30 07:31:00|448.41|446.11|448.49|446.19|448.52|446.22|448.33|446.03|23
1735543870000|2024-12-30 07:31:10|448.48|446.18|448.27|445.97|448.58|446.28|448.26|445.96|24
1735543880000|2024-12-30 07:31:20|448.22|445.92|448.04|445.74|448.22|445.92|448.01|445.71|22
1735543890000|2024-12-30 07:31:30|448.06|445.76|447.73|445.43|448.06|445.76|447.67|445.37|28
1735543900000|2024-12-30 07:31:40|447.78|445.48|447.66|445.36|447.78|445.48|447.64|445.34|26
1735543910000|2024-12-30 07:31:50|447.63|445.33|447.42|445.12|447.64|445.34|447.42|445.12|22
1735543920000|2024-12-30 07:32:00|447.4|445.1|447.55|445.25|447.55|445.25|447.39|445.09|17
1735543930000|2024-12-30 07:32:10|447.57|445.27|447.99|445.69|447.99|445.69|447.57|445.27|25
1735543940000|2024-12-30 07:32:20|448.04|445.74|447.69|445.39|448.08|445.78|447.68|445.38|29
1735543950000|2024-12-30 07:32:30|447.7|445.4|447.54|445.24|447.7|445.4|447.46|445.16|26
1735543960000|2024-12-30 07:32:40|447.51|445.21|447.67|445.37|447.67|445.37|447.51|445.21|14
1735543970000|2024-12-30 07:32:50|447.66|445.36|447.56|445.26|447.66|445.36|447.53|445.23|23
1735543980000|2024-12-30 07:33:00|447.58|445.28|447.85|445.55|447.85|445.55|447.58|445.28|23
1735543990000|2024-12-30 07:33:10|447.84|445.54|447.89|445.59|448.08|445.78|447.84|445.54|21
1735544000000|2024-12-30 07:33:20|447.88|445.58|447.82|445.52|447.88|445.58|447.75|445.45|21
1735544010000|2024-12-30 07:33:30|447.81|445.51|447.45|445.15|447.81|445.51|447.43|445.13|32
1735544020000|2024-12-30 07:33:40|447.47|445.17|447.5|445.2|447.62|445.32|447.44|445.14|25
1735544030000|2024-12-30 07:33:50|447.49|445.19|447.38|445.08|447.51|445.21|447.38|445.08|23
1735544040000|2024-12-30 07:34:00|447.37|445.07|447.37|445.07|447.39|445.09|447.37|445.07|8
1735544050000|2024-12-30 07:34:10|447.39|445.09|447.4|445.1|447.4|445.1|447.37|445.07|4
1735544060000|2024-12-30 07:34:20|447.41|445.11|447.37|445.07|447.41|445.11|447.37|445.07|11
1735544100000|2024-12-30 07:35:00|447.15|444.85|446.93|444.63|447.15|444.85|446.92|444.62|14
1735544110000|2024-12-30 07:35:10|446.94|444.64|447.1|444.8|447.1|444.8|446.93|444.63|20
1735544120000|2024-12-30 07:35:20|447.09|444.79|447.39|445.09|447.44|445.14|447.09|444.79|18
1735544130000|2024-12-30 07:35:30|447.4|445.1|447.58|445.28|447.71|445.41|447.4|445.1|25
1735544140000|2024-12-30 07:35:40|447.59|445.29|447.54|445.24|447.62|445.32|447.52|445.22|26
1735544150000|2024-12-30 07:35:50|447.53|445.23|447.08|444.78|447.53|445.23|447.08|444.78|28
1735544160000|2024-12-30 07:36:00|447.1|444.8|447.27|444.97|447.27|444.97|447.1|444.8|16
1735544170000|2024-12-30 07:36:10|447.25|444.95|447.11|444.81|447.27|444.97|447.11|444.81|8
1735544180000|2024-12-30 07:36:20|447.09|444.79|447.17|444.87|447.17|444.87|447.07|444.77|28
1735544190000|2024-12-30 07:36:30|447.18|444.88|447.16|444.86|447.26|444.96|447.16|444.86|19
1735544200000|2024-12-30 07:36:40|447.17|444.87|447.09|444.79|447.21|444.91|447.09|444.79|21
1735544210000|2024-12-30 07:36:50|447.11|444.81|447.09|444.79|447.27|444.97|447.06|444.76|27
1735544220000|2024-12-30 07:37:00|447.1|444.8|447.23|444.93|447.26|444.96|447.1|444.8|25
1735544230000|2024-12-30 07:37:10|447.17|444.87|447.16|444.86|447.17|444.87|447.05|444.75|23
1735544240000|2024-12-30 07:37:20|447.15|444.85|447.19|444.89|447.22|444.92|447.14|444.84|27
1735544250000|2024-12-30 07:37:30|447.2|444.9|447.04|444.74|447.2|444.9|447.01|444.71|23
1735544260000|2024-12-30 07:37:40|447.06|444.76|447.17|444.87|447.21|444.91|447.04|444.74|11
1735544270000|2024-12-30 07:37:50|447.16|444.86|447.09|444.79|447.26|444.96|447.05|444.75|22
1735544280000|2024-12-30 07:38:00|447.1|444.8|447.09|444.79|447.15|444.85|447.08|444.78|19
1735544290000|2024-12-30 07:38:10|447.1|444.8|447.24|444.94|447.24|444.94|447.09|444.79|19
1735544300000|2024-12-30 07:38:20|447.25|444.95|447.27|444.97|447.27|444.97|447.25|444.95|4
1735544310000|2024-12-30 07:38:30|447.26|444.96|447.22|444.92|447.26|444.96|447.19|444.89|20
1735544320000|2024-12-30 07:38:40|447.21|444.91|447.27|444.97|447.27|444.97|447.21|444.91|14
1735544330000|2024-12-30 07:38:50|447.5|445.2|447.91|445.61|447.91|445.61|447.5|445.2|23
1735544340000|2024-12-30 07:39:00|447.92|445.62|448.28|445.98|448.28|445.98|447.92|445.62|31
1735544350000|2024-12-30 07:39:10|448.3|446|448.44|446.14|448.57|446.27|448.3|446|32
1735544360000|2024-12-30 07:39:20|448.51|446.21|448.68|446.38|448.7|446.4|448.51|446.21|20
1735544370000|2024-12-30 07:39:30|448.67|446.37|448.11|445.81|448.69|446.39|448.11|445.81|33
1735544380000|2024-12-30 07:39:40|448.12|445.82|448.06|445.76|448.12|445.82|448.02|445.72|20
1735544390000|2024-12-30 07:39:50|448.05|445.75|448.35|446.05|448.35|446.05|448.05|445.75|25
1735544400000|2024-12-30 07:40:00|448.32|446.02|448.52|446.22|448.52|446.22|448.31|446.01|32
1735544410000|2024-12-30 07:40:10|448.55|446.25|448.76|446.46|448.77|446.47|448.5|446.2|28
1735544420000|2024-12-30 07:40:20|448.75|446.45|448.87|446.57|448.87|446.57|448.7|446.4|25
1735544430000|2024-12-30 07:40:30|448.93|446.63|448.95|446.65|448.96|446.66|448.89|446.59|23
1735544440000|2024-12-30 07:40:40|448.91|446.61|448.7|446.4|448.91|446.61|448.68|446.38|24
1735544450000|2024-12-30 07:40:50|448.71|446.41|448.6|446.3|448.73|446.43|448.55|446.25|20
1735544460000|2024-12-30 07:41:00|448.59|446.29|448.9|446.6|448.9|446.6|448.57|446.27|27
1735544470000|2024-12-30 07:41:10|448.94|446.64|449.02|446.72|449.09|446.79|448.92|446.62|22
1735544480000|2024-12-30 07:41:20|449|446.7|448.81|446.51|449|446.7|448.81|446.51|23
1735544490000|2024-12-30 07:41:30|448.79|446.49|448.89|446.59|448.9|446.6|448.79|446.49|18
1735544500000|2024-12-30 07:41:40|448.91|446.61|448.95|446.65|448.98|446.68|448.91|446.61|20
1735544510000|2024-12-30 07:41:50|448.94|446.64|448.89|446.59|449.02|446.72|448.88|446.58|21
1735544520000|2024-12-30 07:42:00|448.9|446.6|448.93|446.63|448.94|446.64|448.88|446.58|23
1735544530000|2024-12-30 07:42:10|448.94|446.64|448.92|446.62|449.01|446.71|448.92|446.62|19
1735544540000|2024-12-30 07:42:20|448.9|446.6|448.85|446.55|448.9|446.6|448.78|446.48|13
1735544550000|2024-12-30 07:42:30|448.86|446.56|449.02|446.72|449.05|446.75|448.86|446.56|17
1735544560000|2024-12-30 07:42:40|449.04|446.74|449.03|446.73|449.18|446.88|449|446.7|26
1735544570000|2024-12-30 07:42:50|449.04|446.74|448.96|446.66|449.13|446.83|448.96|446.66|18
1735544580000|2024-12-30 07:43:00|448.93|446.63|449.11|446.81|449.13|446.83|448.92|446.62|27
1735544590000|2024-12-30 07:43:10|449.12|446.82|449.16|446.86|449.23|446.93|449.11|446.81|23
1735544600000|2024-12-30 07:43:20|449.12|446.82|448.91|446.61|449.12|446.82|448.91|446.61|20
1735544610000|2024-12-30 07:43:30|448.92|446.62|448.91|446.61|448.95|446.65|448.88|446.58|16
1735544620000|2024-12-30 07:43:40|448.9|446.6|448.93|446.63|448.95|446.65|448.87|446.57|18
1735544630000|2024-12-30 07:43:50|448.89|446.59|448.86|446.56|448.89|446.59|448.76|446.46|20
1735544640000|2024-12-30 07:44:00|448.88|446.58|448.79|446.49|448.9|446.6|448.76|446.46|23
1735544650000|2024-12-30 07:44:10|448.78|446.48|448.7|446.4|448.78|446.48|448.61|446.31|21
1735544660000|2024-12-30 07:44:20|448.71|446.41|448.83|446.53|448.84|446.54|448.71|446.41|15
1735544670000|2024-12-30 07:44:30|448.81|446.51|448.82|446.52|448.83|446.53|448.78|446.48|19
1735544680000|2024-12-30 07:44:40|448.83|446.53|448.82|446.52|448.91|446.61|448.8|446.5|23
1735544690000|2024-12-30 07:44:50|448.81|446.51|448.99|446.69|448.99|446.69|448.81|446.51|21
1735544700000|2024-12-30 07:45:00|449|446.7|449.06|446.76|449.14|446.84|448.98|446.68|20
1735544710000|2024-12-30 07:45:10|449.07|446.77|449.24|446.94|449.27|446.97|449.06|446.76|23
1735544720000|2024-12-30 07:45:20|449.25|446.95|449.24|446.94|449.3|447|449.23|446.93|26
1735544730000|2024-12-30 07:45:30|449.26|446.96|449.48|447.18|449.49|447.19|449.24|446.94|20
1735544740000|2024-12-30 07:45:40|449.49|447.19|449.47|447.17|449.52|447.22|449.43|447.13|20
1735544750000|2024-12-30 07:45:50|449.46|447.16|449.31|447.01|449.46|447.16|449.25|446.95|26
1735544760000|2024-12-30 07:46:00|449.32|447.02|449.62|447.32|449.62|447.32|449.31|447.01|20
1735544770000|2024-12-30 07:46:10|449.63|447.33|449.53|447.23|449.65|447.35|449.52|447.22|21
1735544780000|2024-12-30 07:46:20|449.49|447.19|449.38|447.08|449.49|447.19|449.38|447.08|19
1735544790000|2024-12-30 07:46:30|449.41|447.11|449.42|447.12|449.47|447.17|449.36|447.06|11
1735544800000|2024-12-30 07:46:40|449.45|447.15|449.44|447.14|449.46|447.16|449.36|447.06|25
1735544810000|2024-12-30 07:46:50|449.41|447.11|449.15|446.85|449.41|447.11|449.15|446.85|17
1735544820000|2024-12-30 07:47:00|449.14|446.84|449.17|446.87|449.18|446.88|448.96|446.66|22
1735544830000|2024-12-30 07:47:10|449.15|446.85|449.06|446.76|449.16|446.86|449.06|446.76|13
1735544840000|2024-12-30 07:47:20|449.04|446.74|448.88|446.58|449.04|446.74|448.79|446.49|28
1735544850000|2024-12-30 07:47:30|448.86|446.56|449.02|446.72|449.07|446.77|448.85|446.55|21
1735544860000|2024-12-30 07:47:40|449.06|446.76|449.13|446.83|449.18|446.88|449.02|446.72|19
1735544870000|2024-12-30 07:47:50|449.14|446.84|449.12|446.82|449.15|446.85|449.08|446.78|23
1735544880000|2024-12-30 07:48:00|449.11|446.81|449.14|446.84|449.15|446.85|448.98|446.68|23
1735544890000|2024-12-30 07:48:10|449.15|446.85|448.85|446.55|449.18|446.88|448.85|446.55|20
1735544900000|2024-12-30 07:48:20|448.89|446.59|448.86|446.56|448.96|446.66|448.86|446.56|20
1735544910000|2024-12-30 07:48:30|448.8|446.5|448.92|446.62|449|446.7|448.79|446.49|22
1735544920000|2024-12-30 07:48:40|448.9|446.6|448.74|446.44|448.93|446.63|448.74|446.44|20
1735544930000|2024-12-30 07:48:50|448.72|446.42|448.64|446.34|448.72|446.42|448.57|446.27|27
1735544940000|2024-12-30 07:49:00|448.65|446.35|448.93|446.63|448.96|446.66|448.6|446.3|32
1735544950000|2024-12-30 07:49:10|448.94|446.64|448.97|446.67|448.98|446.68|448.9|446.6|24
1735544960000|2024-12-30 07:49:20|449.03|446.73|449.06|446.76|449.08|446.78|448.99|446.69|22
1735544970000|2024-12-30 07:49:30|449.11|446.81|449.04|446.74|449.12|446.82|449|446.7|15
1735544980000|2024-12-30 07:49:40|449.03|446.73|449.04|446.74|449.09|446.79|449.01|446.71|13
1735544990000|2024-12-30 07:49:50|449.06|446.76|448.95|446.65|449.06|446.76|448.86|446.56|22
1735545000000|2024-12-30 07:50:00|448.96|446.66|448.9|446.6|449.06|446.76|448.9|446.6|28
1735545010000|2024-12-30 07:50:10|448.86|446.56|448.89|446.59|448.96|446.66|448.81|446.51|22
1735545020000|2024-12-30 07:50:20|448.9|446.6|448.97|446.67|449.13|446.83|448.9|446.6|25
1735545030000|2024-12-30 07:50:30|448.95|446.65|448.92|446.62|449|446.7|448.87|446.57|27
1735545040000|2024-12-30 07:50:40|448.93|446.63|449.07|446.77|449.13|446.83|448.93|446.63|29
1735545050000|2024-12-30 07:50:50|449.1|446.8|449.23|446.93|449.23|446.93|449.1|446.8|22
1735545060000|2024-12-30 07:51:00|449.22|446.92|449.23|446.93|449.26|446.96|449.15|446.85|22
1735545070000|2024-12-30 07:51:10|449.22|446.92|449.09|446.79|449.24|446.94|449.08|446.78|20
1735545080000|2024-12-30 07:51:20|449.08|446.78|449.13|446.83|449.15|446.85|449.04|446.74|21
1735545090000|2024-12-30 07:51:30|449.11|446.81|449.12|446.82|449.15|446.85|449.06|446.76|19
1735545100000|2024-12-30 07:51:40|449.13|446.83|449.01|446.71|449.13|446.83|448.98|446.68|10
1735545110000|2024-12-30 07:51:50|449|446.7|449.06|446.76|449.12|446.82|449|446.7|23
1735545120000|2024-12-30 07:52:00|449.07|446.77|448.86|446.56|449.07|446.77|448.81|446.51|18
1735545130000|2024-12-30 07:52:10|448.85|446.55|448.86|446.56|448.94|446.64|448.8|446.5|24
1735545140000|2024-12-30 07:52:20|448.78|446.48|449.07|446.77|449.07|446.77|448.78|446.48|16
1735545150000|2024-12-30 07:52:30|449.04|446.74|449.16|446.86|449.16|446.86|449.04|446.74|16
1735545160000|2024-12-30 07:52:40|449.1|446.8|449.08|446.78|449.12|446.82|449.08|446.78|4
1735545170000|2024-12-30 07:52:50|449.09|446.79|449.06|446.76|449.1|446.8|448.93|446.63|22
1735545180000|2024-12-30 07:53:00|449.05|446.75|449.18|446.88|449.19|446.89|449.05|446.75|28
1735545190000|2024-12-30 07:53:10|449.25|446.95|448.94|446.64|449.26|446.96|448.94|446.64|28
1735545200000|2024-12-30 07:53:20|448.95|446.65|448.96|446.66|449.02|446.72|448.95|446.65|28
1735545210000|2024-12-30 07:53:30|448.98|446.68|449.1|446.8|449.1|446.8|448.98|446.68|25
1735545220000|2024-12-30 07:53:40|449.09|446.79|449.08|446.78|449.1|446.8|449.01|446.71|18
1735545230000|2024-12-30 07:53:50|449.07|446.77|449.1|446.8|449.11|446.81|449.05|446.75|16
1735545240000|2024-12-30 07:54:00|449.07|446.77|449.08|446.78|449.1|446.8|449.02|446.72|16
1735545250000|2024-12-30 07:54:10|449.07|446.77|449.09|446.79|449.12|446.82|449.04|446.74|18
1735545260000|2024-12-30 07:54:20|449.11|446.81|449.23|446.93|449.27|446.97|449.11|446.81|16
1735545270000|2024-12-30 07:54:30|449.24|446.94|449.4|447.1|449.41|447.11|449.24|446.94|24
1735545280000|2024-12-30 07:54:40|449.39|447.09|449.54|447.24|449.55|447.25|449.38|447.08|21
1735545290000|2024-12-30 07:54:50|449.52|447.22|449.4|447.1|449.52|447.22|449.39|447.09|20
1735545300000|2024-12-30 07:55:00|449.39|447.09|449.26|446.96|449.4|447.1|449.23|446.93|21
1735545310000|2024-12-30 07:55:10|449.25|446.95|449.16|446.86|449.25|446.95|449.11|446.81|15
1735545320000|2024-12-30 07:55:20|449.15|446.85|449|446.7|449.16|446.86|448.93|446.63|19
1735545330000|2024-12-30 07:55:30|448.97|446.67|449.05|446.75|449.07|446.77|448.95|446.65|15
1735545340000|2024-12-30 07:55:40|449.06|446.76|449.09|446.79|449.11|446.81|449.04|446.74|18
1735545350000|2024-12-30 07:55:50|449.1|446.8|448.95|446.65|449.13|446.83|448.91|446.61|17
1735545360000|2024-12-30 07:56:00|448.97|446.67|448.99|446.69|448.99|446.69|448.93|446.63|16
1735545370000|2024-12-30 07:56:10|448.94|446.64|448.99|446.69|448.99|446.69|448.94|446.64|13
1735545380000|2024-12-30 07:56:20|448.92|446.62|448.95|446.65|448.97|446.67|448.92|446.62|11
1735545390000|2024-12-30 07:56:30|448.99|446.69|449.17|446.87|449.17|446.87|448.99|446.69|16
1735545400000|2024-12-30 07:56:40|449.18|446.88|449.26|446.96|449.26|446.96|449.14|446.84|25
1735545410000|2024-12-30 07:56:50|449.25|446.95|449.27|446.97|449.27|446.97|449.23|446.93|14
1735545420000|2024-12-30 07:57:00|449.29|446.99|449.41|447.11|449.43|447.13|449.29|446.99|19
1735545430000|2024-12-30 07:57:10|449.44|447.14|449.32|447.02|449.44|447.14|449.32|447.02|15
1735545440000|2024-12-30 07:57:20|449.33|447.03|449.34|447.04|449.34|447.04|449.32|447.02|13
1735545450000|2024-12-30 07:57:30|449.35|447.05|449.38|447.08|449.45|447.15|449.34|447.04|20
1735545460000|2024-12-30 07:57:40|449.4|447.1|449.39|447.09|449.44|447.14|449.38|447.08|18
1735545470000|2024-12-30 07:57:50|449.41|447.11|449.64|447.34|449.66|447.36|449.39|447.09|20
1735545480000|2024-12-30 07:58:00|449.65|447.35|449.75|447.45|449.75|447.45|449.6|447.3|28
1735545490000|2024-12-30 07:58:10|449.74|447.44|449.71|447.41|449.81|447.51|449.71|447.41|16
1735545500000|2024-12-30 07:58:20|449.7|447.4|449.65|447.35|449.7|447.4|449.64|447.34|4
1735545510000|2024-12-30 07:58:30|449.64|447.34|449.7|447.4|449.7|447.4|449.63|447.33|15
1735545520000|2024-12-30 07:58:40|449.74|447.44|449.76|447.46|449.82|447.52|449.74|447.44|15
1735545530000|2024-12-30 07:58:50|449.78|447.48|450.06|447.76|450.06|447.76|449.78|447.48|8
1735545610000|2024-12-30 08:00:10|450.1|447.8|450.15|447.85|450.15|447.85|450.1|447.8|5
1735545620000|2024-12-30 08:00:20|450.11|447.81|450.06|447.76|450.12|447.82|450.06|447.76|6
1735545630000|2024-12-30 08:00:30|450.08|447.78|450.11|447.81|450.11|447.81|450.07|447.77|4
1735545640000|2024-12-30 08:00:40|450.1|447.8|450.15|447.85|450.15|447.85|450.09|447.79|8
1735545670000|2024-12-30 08:01:10|450.39|448.09|450.67|448.37|450.68|448.38|450.39|448.09|3
1735545680000|2024-12-30 08:01:20|450.69|448.39|450.75|448.45|450.75|448.45|450.61|448.31|11
1735545690000|2024-12-30 08:01:30|450.76|448.46|450.97|448.67|450.98|448.68|450.76|448.46|18
1735545700000|2024-12-30 08:01:40|450.96|448.66|451.25|448.95|451.25|448.95|450.94|448.64|18
1735545710000|2024-12-30 08:01:50|451.32|449.02|451.21|448.91|451.33|449.03|451.16|448.86|18
1735545720000|2024-12-30 08:02:00|451.16|448.86|451.05|448.75|451.26|448.96|450.88|448.58|30
1735545730000|2024-12-30 08:02:10|451.06|448.76|451.2|448.9|451.23|448.93|451.06|448.76|16
1735545740000|2024-12-30 08:02:20|451.21|448.91|451.31|449.01|451.31|449.01|451.15|448.85|22
1735545750000|2024-12-30 08:02:30|451.3|449|451.42|449.12|451.42|449.12|451.28|448.98|9
1735545760000|2024-12-30 08:02:40|451.39|449.09|451.24|448.94|451.42|449.12|451.24|448.94|17
1735545770000|2024-12-30 08:02:50|451.25|448.95|451.15|448.85|451.28|448.98|451.1|448.8|31
1735545780000|2024-12-30 08:03:00|451.14|448.84|451.08|448.78|451.16|448.86|451.07|448.77|31
1735545790000|2024-12-30 08:03:10|451.09|448.79|451.05|448.75|451.16|448.86|451.02|448.72|19
1735545800000|2024-12-30 08:03:20|451.06|448.76|450.76|448.46|451.07|448.77|450.75|448.45|28
1735545810000|2024-12-30 08:03:30|450.77|448.47|450.8|448.5|450.86|448.56|450.75|448.45|24
1735545820000|2024-12-30 08:03:40|450.76|448.46|450.65|448.35|450.79|448.49|450.61|448.31|20
1735545830000|2024-12-30 08:03:50|450.64|448.34|450.69|448.39|450.71|448.41|450.52|448.22|29
1735545840000|2024-12-30 08:04:00|450.72|448.42|450.46|448.16|450.72|448.42|450.46|448.16|30
1735545850000|2024-12-30 08:04:10|450.45|448.15|450.35|448.05|450.47|448.17|450.31|448.01|23
1735545860000|2024-12-30 08:04:20|450.37|448.07|450.43|448.13|450.45|448.15|450.34|448.04|14
1735545870000|2024-12-30 08:04:30|450.44|448.14|450.57|448.27|450.58|448.28|450.44|448.14|19
1735545880000|2024-12-30 08:04:40|450.54|448.24|450.59|448.29|450.61|448.31|450.52|448.22|14
1735545890000|2024-12-30 08:04:50|450.57|448.27|450.55|448.25|450.58|448.28|450.51|448.21|18
1735545900000|2024-12-30 08:05:00|450.56|448.26|450.49|448.19|450.59|448.29|450.49|448.19|21
1735545910000|2024-12-30 08:05:10|450.48|448.18|450.61|448.31|450.78|448.48|450.48|448.18|23
1735545920000|2024-12-30 08:05:20|450.64|448.34|450.8|448.5|450.82|448.52|450.62|448.32|21
1735545930000|2024-12-30 08:05:30|450.79|448.49|450.78|448.48|450.87|448.57|450.75|448.45|22
1735545940000|2024-12-30 08:05:40|450.8|448.5|450.79|448.49|450.82|448.52|450.69|448.39|26
1735545950000|2024-12-30 08:05:50|450.78|448.48|450.71|448.41|450.78|448.48|450.7|448.4|17
1735545960000|2024-12-30 08:06:00|450.68|448.38|450.67|448.37|450.75|448.45|450.59|448.29|24
1735545970000|2024-12-30 08:06:10|450.68|448.38|450.45|448.15|450.68|448.38|450.39|448.09|24
1735545980000|2024-12-30 08:06:20|450.44|448.14|450.22|447.92|450.51|448.21|450.22|447.92|30
1735545990000|2024-12-30 08:06:30|450.25|447.95|450.58|448.28|450.58|448.28|450.25|447.95|25
1735546000000|2024-12-30 08:06:40|450.59|448.29|450.52|448.22|450.6|448.3|450.5|448.2|18
1735546010000|2024-12-30 08:06:50|450.51|448.21|450.44|448.14|450.52|448.22|450.37|448.07|17
1735546020000|2024-12-30 08:07:00|450.46|448.16|450.27|447.97|450.49|448.19|450.18|447.88|29
1735546030000|2024-12-30 08:07:10|450.23|447.93|450.4|448.1|450.46|448.16|450.23|447.93|22
1735546040000|2024-12-30 08:07:20|450.43|448.13|450.4|448.1|450.58|448.28|450.37|448.07|19
1735546050000|2024-12-30 08:07:30|450.38|448.08|450.51|448.21|450.58|448.28|450.38|448.08|20
1735546060000|2024-12-30 08:07:40|450.49|448.19|450.47|448.17|450.5|448.2|450.41|448.11|12
1735546070000|2024-12-30 08:07:50|450.48|448.18|450.38|448.08|450.52|448.22|450.37|448.07|22
1735546080000|2024-12-30 08:08:00|450.4|448.1|450.19|447.89|450.4|448.1|450.17|447.87|19
1735546090000|2024-12-30 08:08:10|450.2|447.9|450.28|447.98|450.28|447.98|450.2|447.9|11
1735546100000|2024-12-30 08:08:20|450.29|447.99|450.46|448.16|450.58|448.28|450.29|447.99|19
1735546110000|2024-12-30 08:08:30|450.45|448.15|450.53|448.23|450.53|448.23|450.45|448.15|15
1735546120000|2024-12-30 08:08:40|450.55|448.25|450.69|448.39|450.69|448.39|450.55|448.25|15
1735546130000|2024-12-30 08:08:50|450.65|448.35|450.44|448.14|450.65|448.35|450.43|448.13|14
1735546140000|2024-12-30 08:09:00|450.41|448.11|450.29|447.99|450.42|448.12|450.29|447.99|22
1735546150000|2024-12-30 08:09:10|450.27|447.97|450.61|448.31|450.65|448.35|450.27|447.97|16
1735546160000|2024-12-30 08:09:20|450.62|448.32|450.6|448.3|450.67|448.37|450.56|448.26|20
1735546170000|2024-12-30 08:09:30|450.62|448.32|450.88|448.58|450.88|448.58|450.62|448.32|26
1735546180000|2024-12-30 08:09:40|450.87|448.57|450.75|448.45|450.9|448.6|450.74|448.44|21
1735546190000|2024-12-30 08:09:50|450.77|448.47|450.72|448.42|450.8|448.5|450.61|448.31|27
1735546200000|2024-12-30 08:10:00|450.7|448.4|450.67|448.37|450.74|448.44|450.65|448.35|25
1735546210000|2024-12-30 08:10:10|450.69|448.39|450.68|448.38|450.73|448.43|450.6|448.3|21
1735546220000|2024-12-30 08:10:20|450.67|448.37|450.38|448.08|450.67|448.37|450.37|448.07|24
1735546230000|2024-12-30 08:10:30|450.37|448.07|450.5|448.2|450.5|448.2|450.33|448.03|22
1735546240000|2024-12-30 08:10:40|450.49|448.19|450.52|448.22|450.61|448.31|450.49|448.19|17
1735546250000|2024-12-30 08:10:50|450.5|448.2|450.44|448.14|450.52|448.22|450.41|448.11|11
1735546260000|2024-12-30 08:11:00|450.42|448.12|450.51|448.21|450.51|448.21|450.37|448.07|20
1735546270000|2024-12-30 08:11:10|450.52|448.22|450.44|448.14|450.61|448.31|450.44|448.14|17
1735546280000|2024-12-30 08:11:20|450.43|448.13|450.41|448.11|450.43|448.13|450.37|448.07|13
1735546290000|2024-12-30 08:11:30|450.42|448.12|450.41|448.11|450.51|448.21|450.29|447.99|23
1735546300000|2024-12-30 08:11:40|450.4|448.1|450.38|448.08|450.41|448.11|450.37|448.07|20
1735546310000|2024-12-30 08:11:50|450.37|448.07|450.33|448.03|450.39|448.09|450.23|447.93|19
1735546320000|2024-12-30 08:12:00|450.32|448.02|450.36|448.06|450.37|448.07|450.27|447.97|17
1735546330000|2024-12-30 08:12:10|450.35|448.05|450.15|447.85|450.35|448.05|450.14|447.84|18
1735546340000|2024-12-30 08:12:20|450.16|447.86|450.12|447.82|450.18|447.88|450.11|447.81|17
1735546350000|2024-12-30 08:12:30|450.11|447.81|450.19|447.89|450.19|447.89|450.11|447.81|19
1735546360000|2024-12-30 08:12:40|450.18|447.88|450.18|447.88|450.2|447.9|450.15|447.85|17
1735546370000|2024-12-30 08:12:50|450.19|447.89|450.25|447.95|450.27|447.97|450.17|447.87|14
1735546380000|2024-12-30 08:13:00|450.27|447.97|450.15|447.85|450.27|447.97|450.15|447.85|13
1735546390000|2024-12-30 08:13:10|450.21|447.91|450.23|447.93|450.24|447.94|450.19|447.89|14
1735546400000|2024-12-30 08:13:20|450.22|447.92|450.15|447.85|450.24|447.94|450.15|447.85|14
1735546410000|2024-12-30 08:13:30|450.1|447.8|450.07|447.77|450.1|447.8|450.06|447.76|5
1735546420000|2024-12-30 08:13:40|450.06|447.76|450.06|447.76|450.07|447.77|450.06|447.76|5
1735546450000|2024-12-30 08:14:10|449.61|447.31|449.64|447.34|449.66|447.36|449.61|447.31|6
1735546460000|2024-12-30 08:14:20|449.65|447.35|449.38|447.08|449.65|447.35|449.38|447.08|18
1735546470000|2024-12-30 08:14:30|449.37|447.07|449.5|447.2|449.54|447.24|449.36|447.06|21
1735546480000|2024-12-30 08:14:40|449.49|447.19|449.7|447.4|449.7|447.4|449.4|447.1|19
1735546490000|2024-12-30 08:14:50|449.67|447.37|449.81|447.51|449.9|447.6|449.59|447.29|23
1735546500000|2024-12-30 08:15:00|449.8|447.5|449.77|447.47|449.87|447.57|449.74|447.44|25
1735546510000|2024-12-30 08:15:10|449.75|447.45|449.71|447.41|449.81|447.51|449.67|447.37|21
1735546520000|2024-12-30 08:15:20|449.73|447.43|449.62|447.32|449.79|447.49|449.59|447.29|24
1735546530000|2024-12-30 08:15:30|449.61|447.31|449.6|447.3|449.7|447.4|449.58|447.28|23
1735546540000|2024-12-30 08:15:40|449.66|447.36|449.82|447.52|449.82|447.52|449.64|447.34|21
1735546550000|2024-12-30 08:15:50|449.81|447.51|449.72|447.42|449.81|447.51|449.67|447.37|18
1735546560000|2024-12-30 08:16:00|449.71|447.41|449.44|447.14|449.71|447.41|449.44|447.14|26
1735546570000|2024-12-30 08:16:10|449.45|447.15|449.35|447.05|449.47|447.17|449.26|446.96|26
1735546580000|2024-12-30 08:16:20|449.36|447.06|449.55|447.25|449.6|447.3|449.35|447.05|23
1735546590000|2024-12-30 08:16:30|449.56|447.26|449.32|447.02|449.59|447.29|449.26|446.96|29
1735546600000|2024-12-30 08:16:40|449.33|447.03|449.15|446.85|449.35|447.05|449.14|446.84|21
1735546610000|2024-12-30 08:16:50|449.14|446.84|449.18|446.88|449.19|446.89|449.13|446.83|8
1735546620000|2024-12-30 08:17:00|449.17|446.87|449.04|446.74|449.18|446.88|449.04|446.74|18
1735546630000|2024-12-30 08:17:10|449.05|446.75|449.23|446.93|449.26|446.96|449.05|446.75|14
1735546640000|2024-12-30 08:17:20|449.22|446.92|449.02|446.72|449.22|446.92|449.02|446.72|15
1735546650000|2024-12-30 08:17:30|449.03|446.73|449.27|446.97|449.29|446.99|449.03|446.73|25
1735546660000|2024-12-30 08:17:40|449.26|446.96|449.35|447.05|449.38|447.08|449.26|446.96|11
1735546670000|2024-12-30 08:17:50|449.34|447.04|449.34|447.04|449.36|447.06|449.29|446.99|12
1735546680000|2024-12-30 08:18:00|449.33|447.03|449.21|446.91|449.33|447.03|449.13|446.83|19
1735546690000|2024-12-30 08:18:10|449.17|446.87|449.14|446.84|449.23|446.93|449.14|446.84|13
1735546700000|2024-12-30 08:18:20|449.13|446.83|449.27|446.97|449.3|447|449.13|446.83|11
1735546710000|2024-12-30 08:18:30|449.26|446.96|449.36|447.06|449.36|447.06|449.25|446.95|18
1735546720000|2024-12-30 08:18:40|449.39|447.09|449.28|446.98|449.43|447.13|449.27|446.97|17
1735546730000|2024-12-30 08:18:50|449.33|447.03|449.45|447.15|449.45|447.15|449.33|447.03|14
1735546740000|2024-12-30 08:19:00|449.49|447.19|449.64|447.34|449.66|447.36|449.49|447.19|25
1735546750000|2024-12-30 08:19:10|449.63|447.33|449.64|447.34|449.82|447.52|449.63|447.33|26
1735546760000|2024-12-30 08:19:20|449.62|447.32|449.66|447.36|449.7|447.4|449.53|447.23|21
1735546770000|2024-12-30 08:19:30|449.65|447.35|449.73|447.43|449.75|447.45|449.64|447.34|18
1735546780000|2024-12-30 08:19:40|449.75|447.45|449.6|447.3|449.8|447.5|449.59|447.29|21
1735546790000|2024-12-30 08:19:50|449.59|447.29|449.55|447.25|449.59|447.29|449.48|447.18|17
1735546800000|2024-12-30 08:20:00|449.54|447.24|449.57|447.27|449.61|447.31|449.49|447.19|19
1735546810000|2024-12-30 08:20:10|449.58|447.28|449.64|447.34|449.65|447.35|449.47|447.17|21
1735546820000|2024-12-30 08:20:20|449.62|447.32|449.65|447.35|449.7|447.4|449.61|447.31|17
1735546830000|2024-12-30 08:20:30|449.62|447.32|449.5|447.2|449.64|447.34|449.47|447.17|18
1735546840000|2024-12-30 08:20:40|449.49|447.19|449.39|447.09|449.5|447.2|449.39|447.09|18
1735546850000|2024-12-30 08:20:50|449.38|447.08|449.25|446.95|449.38|447.08|449.23|446.93|11
1735546860000|2024-12-30 08:21:00|449.24|446.94|449.17|446.87|449.25|446.95|449.13|446.83|22
1735546870000|2024-12-30 08:21:10|449.16|446.86|449.17|446.87|449.17|446.87|449.14|446.84|15
1735546880000|2024-12-30 08:21:20|449.22|446.92|449.24|446.94|449.26|446.96|449.17|446.87|20
1735546890000|2024-12-30 08:21:30|449.23|446.93|449.49|447.19|449.52|447.22|449.23|446.93|20
1735546900000|2024-12-30 08:21:40|449.48|447.18|449.61|447.31|449.65|447.35|449.48|447.18|23
1735546910000|2024-12-30 08:21:50|449.64|447.34|449.63|447.33|449.65|447.35|449.57|447.27|16
1735546920000|2024-12-30 08:22:00|449.64|447.34|449.34|447.04|449.64|447.34|449.34|447.04|15
1735546930000|2024-12-30 08:22:10|449.36|447.06|449.5|447.2|449.53|447.23|449.36|447.06|24
1735546940000|2024-12-30 08:22:20|449.52|447.22|449.28|446.98|449.53|447.23|449.25|446.95|23
1735546950000|2024-12-30 08:22:30|449.3|447|449.32|447.02|449.33|447.03|449.24|446.94|20
1735546960000|2024-12-30 08:22:40|449.31|447.01|449.52|447.22|449.53|447.23|449.3|447|22
1735546970000|2024-12-30 08:22:50|449.51|447.21|449.79|447.49|449.8|447.5|449.51|447.21|23
1735546980000|2024-12-30 08:23:00|449.78|447.48|449.96|447.66|449.97|447.67|449.77|447.47|22
1735546990000|2024-12-30 08:23:10|449.94|447.64|449.96|447.66|450|447.7|449.87|447.57|26
1735547000000|2024-12-30 08:23:20|449.97|447.67|449.91|447.61|449.97|447.67|449.88|447.58|19
1735547010000|2024-12-30 08:23:30|449.9|447.6|449.67|447.37|449.9|447.6|449.65|447.35|22
1735547020000|2024-12-30 08:23:40|449.68|447.38|449.59|447.29|449.82|447.52|449.57|447.27|25
1735547030000|2024-12-30 08:23:50|449.6|447.3|449.68|447.38|449.68|447.38|449.59|447.29|24
1735547040000|2024-12-30 08:24:00|449.72|447.42|449.88|447.58|449.88|447.58|449.72|447.42|23
1735547050000|2024-12-30 08:24:10|449.92|447.62|449.91|447.61|450.05|447.75|449.91|447.61|25
1735547060000|2024-12-30 08:24:20|449.92|447.62|449.72|447.42|449.93|447.63|449.68|447.38|26
1735547070000|2024-12-30 08:24:30|449.73|447.43|449.64|447.34|449.75|447.45|449.64|447.34|19
1735547080000|2024-12-30 08:24:40|449.65|447.35|449.8|447.5|449.89|447.59|449.65|447.35|21
1735547090000|2024-12-30 08:24:50|449.79|447.49|449.58|447.28|449.83|447.53|449.55|447.25|24
1735547100000|2024-12-30 08:25:00|449.57|447.27|449.59|447.29|449.61|447.31|449.56|447.26|21
1735547110000|2024-12-30 08:25:10|449.57|447.27|449.54|447.24|449.59|447.29|449.5|447.2|16
1735547120000|2024-12-30 08:25:20|449.53|447.23|449.5|447.2|449.59|447.29|449.48|447.18|21
1735547130000|2024-12-30 08:25:30|449.56|447.26|449.81|447.51|449.86|447.56|449.56|447.26|24
1735547140000|2024-12-30 08:25:40|449.79|447.49|449.61|447.31|449.79|447.49|449.61|447.31|15
1735547150000|2024-12-30 08:25:50|449.6|447.3|449.66|447.36|449.68|447.38|449.55|447.25|17
1735547160000|2024-12-30 08:26:00|449.65|447.35|449.65|447.35|449.7|447.4|449.65|447.35|16
1735547170000|2024-12-30 08:26:10|449.64|447.34|449.57|447.27|449.65|447.35|449.55|447.25|15
1735547180000|2024-12-30 08:26:20|449.56|447.26|449.62|447.32|449.62|447.32|449.56|447.26|10
1735547190000|2024-12-30 08:26:30|449.59|447.29|449.54|447.24|449.6|447.3|449.53|447.23|17
1735547200000|2024-12-30 08:26:40|449.55|447.25|449.64|447.34|449.64|447.34|449.54|447.24|12
1735547210000|2024-12-30 08:26:50|449.63|447.33|449.62|447.32|449.63|447.33|449.6|447.3|8
1735547220000|2024-12-30 08:27:00|449.6|447.3|449.63|447.33|449.66|447.36|449.59|447.29|17
1735547230000|2024-12-30 08:27:10|449.62|447.32|449.64|447.34|449.67|447.37|449.62|447.32|14
1735547240000|2024-12-30 08:27:20|449.66|447.36|449.7|447.4|449.7|447.4|449.63|447.33|10
1735547250000|2024-12-30 08:27:30|449.69|447.39|449.77|447.47|449.79|447.49|449.69|447.39|10
1735547260000|2024-12-30 08:27:40|449.79|447.49|449.63|447.33|449.79|447.49|449.61|447.31|16
1735547270000|2024-12-30 08:27:50|449.62|447.32|449.1|446.8|449.62|447.32|449.1|446.8|25
1735547280000|2024-12-30 08:28:00|449.08|446.78|448.9|446.6|449.08|446.78|448.85|446.55|26
1735547290000|2024-12-30 08:28:10|448.92|446.62|449.07|446.77|449.09|446.79|448.91|446.61|20
1735547300000|2024-12-30 08:28:20|449.08|446.78|448.97|446.67|449.09|446.79|448.91|446.61|22
1735547310000|2024-12-30 08:28:30|448.98|446.68|449.17|446.87|449.17|446.87|448.98|446.68|15
1735547320000|2024-12-30 08:28:40|449.22|446.92|449.15|446.85|449.27|446.97|449.13|446.83|18
1735547330000|2024-12-30 08:28:50|449.13|446.83|449.1|446.8|449.16|446.86|449.1|446.8|22
1735547340000|2024-12-30 08:29:00|449.11|446.81|449.07|446.77|449.11|446.81|449.06|446.76|13
1735547350000|2024-12-30 08:29:10|449.06|446.76|449.07|446.77|449.09|446.79|449.05|446.75|11
1735547360000|2024-12-30 08:29:20|449.08|446.78|448.95|446.65|449.08|446.78|448.93|446.63|14
1735547370000|2024-12-30 08:29:30|448.96|446.66|448.85|446.55|448.96|446.66|448.85|446.55|10
1735547380000|2024-12-30 08:29:40|448.87|446.57|448.86|446.56|448.97|446.67|448.84|446.54|20
1735547390000|2024-12-30 08:29:50|448.87|446.57|448.72|446.42|448.87|446.57|448.72|446.42|12
1735547400000|2024-12-30 08:30:00|448.67|446.37|448.55|446.25|448.68|446.38|448.5|446.2|30
1735547410000|2024-12-30 08:30:10|448.52|446.22|448.42|446.12|448.54|446.24|448.41|446.11|18
1735547420000|2024-12-30 08:30:20|448.47|446.17|448.28|445.98|448.47|446.17|448.16|445.86|18
1735547430000|2024-12-30 08:30:30|448.25|445.95|447.88|445.58|448.25|445.95|447.88|445.58|15
1735547440000|2024-12-30 08:30:40|447.95|445.65|448.12|445.82|448.16|445.86|447.95|445.65|27
1735547450000|2024-12-30 08:30:50|448.15|445.85|448|445.7|448.31|446.01|447.96|445.66|22
1735547460000|2024-12-30 08:31:00|448.01|445.71|447.97|445.67|448.15|445.85|447.95|445.65|16
1735547470000|2024-12-30 08:31:10|447.94|445.64|447.73|445.43|447.98|445.68|447.71|445.41|17
1735547480000|2024-12-30 08:31:20|447.74|445.44|447.86|445.56|447.88|445.58|447.69|445.39|23
1735547490000|2024-12-30 08:31:30|447.84|445.54|447.78|445.48|447.85|445.55|447.76|445.46|25
1735547500000|2024-12-30 08:31:40|447.73|445.43|447.67|445.37|447.81|445.51|447.65|445.35|23
1735547510000|2024-12-30 08:31:50|447.65|445.35|447.64|445.34|447.67|445.37|447.63|445.33|15
1735547520000|2024-12-30 08:32:00|447.61|445.31|447.52|445.22|447.66|445.36|447.49|445.19|17
1735547530000|2024-12-30 08:32:10|447.51|445.21|447.56|445.26|447.58|445.28|447.43|445.13|19
1735547540000|2024-12-30 08:32:20|447.55|445.25|447.51|445.21|447.56|445.26|447.42|445.12|19
1735547550000|2024-12-30 08:32:30|447.5|445.2|447.41|445.11|447.51|445.21|447.41|445.11|15
1735547560000|2024-12-30 08:32:40|447.4|445.1|447.29|444.99|447.45|445.15|447.24|444.94|21
1735547570000|2024-12-30 08:32:50|447.28|444.98|447.16|444.86|447.29|444.99|447.15|444.85|22
1735547580000|2024-12-30 08:33:00|447.22|444.92|447.31|445.01|447.47|445.17|447.22|444.92|27
1735547590000|2024-12-30 08:33:10|447.3|445|447.31|445.01|447.31|445.01|447.16|444.86|19
1735547600000|2024-12-30 08:33:20|447.37|445.07|447.39|445.09|447.54|445.24|447.37|445.07|19
1735547610000|2024-12-30 08:33:30|447.36|445.06|447.16|444.86|447.36|445.06|447.15|444.85|30
1735547620000|2024-12-30 08:33:40|447.18|444.88|447.1|444.8|447.2|444.9|447.1|444.8|16
1735547630000|2024-12-30 08:33:50|447.11|444.81|447.03|444.73|447.15|444.85|447.03|444.73|19
1735547640000|2024-12-30 08:34:00|447.05|444.75|447.1|444.8|447.18|444.88|447.05|444.75|19
1735547650000|2024-12-30 08:34:10|447.11|444.81|447.29|444.99|447.34|445.04|447.11|444.81|23
1735547660000|2024-12-30 08:34:20|447.3|445|447.3|445|447.3|445|447.25|444.95|13
1735547670000|2024-12-30 08:34:30|447.32|445.02|447.31|445.01|447.46|445.16|447.31|445.01|21
1735547680000|2024-12-30 08:34:40|447.32|445.02|447.12|444.82|447.33|445.03|447.08|444.78|20
1735547690000|2024-12-30 08:34:50|447.11|444.81|447.22|444.92|447.24|444.94|447.11|444.81|13
1735547700000|2024-12-30 08:35:00|447.17|444.87|447.26|444.96|447.31|445.01|447.13|444.83|22
1735547710000|2024-12-30 08:35:10|447.25|444.95|447.12|444.82|447.28|444.98|447.12|444.82|16
1735547720000|2024-12-30 08:35:20|447.09|444.79|447.07|444.77|447.09|444.79|447.01|444.71|19
1735547730000|2024-12-30 08:35:30|447.11|444.81|447.15|444.85|447.26|444.96|447.05|444.75|22
1735547740000|2024-12-30 08:35:40|447.16|444.86|447.37|445.07|447.41|445.11|447.15|444.85|17
1735547750000|2024-12-30 08:35:50|447.38|445.08|447.46|445.16|447.46|445.16|447.38|445.08|16
1735547760000|2024-12-30 08:36:00|447.45|445.15|447.35|445.05|447.46|445.16|447.24|444.94|21
1735547770000|2024-12-30 08:36:10|447.36|445.06|447.23|444.93|447.38|445.08|447.21|444.91|28
1735547780000|2024-12-30 08:36:20|447.22|444.92|447.14|444.84|447.27|444.97|447.14|444.84|19
1735547790000|2024-12-30 08:36:30|447.13|444.83|447.27|444.97|447.27|444.97|447.08|444.78|12
1735547800000|2024-12-30 08:36:40|447.28|444.98|447.23|444.93|447.38|445.08|447.18|444.88|20
1735547810000|2024-12-30 08:36:50|447.22|444.92|447.22|444.92|447.31|445.01|447.21|444.91|17
1735547820000|2024-12-30 08:37:00|447.2|444.9|447.5|445.2|447.5|445.2|447.11|444.81|25
1735547830000|2024-12-30 08:37:10|447.49|445.19|447.95|445.65|447.97|445.67|447.45|445.15|25
1735547840000|2024-12-30 08:37:20|447.96|445.66|447.99|445.69|448.09|445.79|447.95|445.65|30
1735547850000|2024-12-30 08:37:30|447.97|445.67|448.02|445.72|448.08|445.78|447.92|445.62|17
1735547860000|2024-12-30 08:37:40|448.03|445.73|447.93|445.63|448.08|445.78|447.93|445.63|19
1735547870000|2024-12-30 08:37:50|447.95|445.65|448.07|445.77|448.11|445.81|447.95|445.65|14
1735547880000|2024-12-30 08:38:00|448.08|445.78|448.15|445.85|448.15|445.85|448.05|445.75|20
1735547890000|2024-12-30 08:38:10|448.14|445.84|448.26|445.96|448.32|446.02|448.13|445.83|20
1735547900000|2024-12-30 08:38:20|448.25|445.95|448.33|446.03|448.34|446.04|448.19|445.89|18
1735547910000|2024-12-30 08:38:30|448.34|446.04|448.74|446.44|448.74|446.44|448.34|446.04|18
1735547920000|2024-12-30 08:38:40|448.75|446.45|448.76|446.46|448.96|446.66|448.73|446.43|25
1735547930000|2024-12-30 08:38:50|448.75|446.45|448.92|446.62|448.98|446.68|448.75|446.45|23
1735547940000|2024-12-30 08:39:00|448.95|446.65|449.08|446.78|449.08|446.78|448.92|446.62|16
1735547950000|2024-12-30 08:39:10|449.07|446.77|449.09|446.79|449.09|446.79|449.06|446.76|5
1735547960000|2024-12-30 08:39:20|449.07|446.77|448.98|446.68|449.07|446.77|448.98|446.68|9
1735547970000|2024-12-30 08:39:30|448.99|446.69|449.02|446.72|449.06|446.76|448.99|446.69|15
1735547980000|2024-12-30 08:39:40|449.04|446.74|449.04|446.74|449.07|446.77|448.99|446.69|20
1735547990000|2024-12-30 08:39:50|449.03|446.73|448.69|446.39|449.03|446.73|448.69|446.39|23
1735548000000|2024-12-30 08:40:00|448.7|446.4|448.67|446.37|448.8|446.5|448.59|446.29|24
1735548010000|2024-12-30 08:40:10|448.68|446.38|448.53|446.23|448.68|446.38|448.5|446.2|24
1735548020000|2024-12-30 08:40:20|448.51|446.21|448.66|446.36|448.66|446.36|448.5|446.2|16
1735548030000|2024-12-30 08:40:30|448.68|446.38|448.79|446.49|448.81|446.51|448.68|446.38|14
1735548040000|2024-12-30 08:40:40|448.81|446.51|448.73|446.43|448.81|446.51|448.73|446.43|13
1735548050000|2024-12-30 08:40:50|448.72|446.42|448.52|446.22|448.72|446.42|448.52|446.22|16
1735548060000|2024-12-30 08:41:00|448.53|446.23|448.49|446.19|448.58|446.28|448.48|446.18|17
1735548070000|2024-12-30 08:41:10|448.51|446.21|448.46|446.16|448.53|446.23|448.46|446.16|13
1735548080000|2024-12-30 08:41:20|448.45|446.15|448.42|446.12|448.47|446.17|448.24|445.94|30
1735548090000|2024-12-30 08:41:30|448.4|446.1|448.13|445.83|448.47|446.17|448.12|445.82|28
1735548100000|2024-12-30 08:41:40|448.11|445.81|448.03|445.73|448.11|445.81|448.02|445.72|14
1735548110000|2024-12-30 08:41:50|448.05|445.75|448.18|445.88|448.22|445.92|448.05|445.75|26
1735548120000|2024-12-30 08:42:00|448.2|445.9|447.76|445.46|448.2|445.9|447.76|445.46|25
1735548130000|2024-12-30 08:42:10|447.75|445.45|447.76|445.46|447.81|445.51|447.66|445.36|21
1735548140000|2024-12-30 08:42:20|447.75|445.45|447.79|445.49|447.8|445.5|447.66|445.36|19
1735548150000|2024-12-30 08:42:30|447.8|445.5|447.98|445.68|447.98|445.68|447.77|445.47|15
1735548160000|2024-12-30 08:42:40|447.97|445.67|447.84|445.54|447.97|445.67|447.75|445.45|19
1735548170000|2024-12-30 08:42:50|447.81|445.51|448|445.7|448|445.7|447.79|445.49|18
1735548180000|2024-12-30 08:43:00|447.98|445.68|447.96|445.66|448.02|445.72|447.9|445.6|24
1735548190000|2024-12-30 08:43:10|447.97|445.67|447.92|445.62|448.01|445.71|447.91|445.61|24
1735548200000|2024-12-30 08:43:20|447.93|445.63|447.82|445.52|447.93|445.63|447.78|445.48|15
1735548210000|2024-12-30 08:43:30|447.85|445.55|447.87|445.57|447.89|445.59|447.84|445.54|6
1735548220000|2024-12-30 08:43:40|447.86|445.56|447.82|445.52|447.86|445.56|447.71|445.41|18
1735548230000|2024-12-30 08:43:50|447.81|445.51|447.81|445.51|447.82|445.52|447.8|445.5|7
1735548240000|2024-12-30 08:44:00|447.8|445.5|447.61|445.31|447.8|445.5|447.55|445.25|21
1735548250000|2024-12-30 08:44:10|447.62|445.32|447.68|445.38|447.69|445.39|447.61|445.31|15
1735548260000|2024-12-30 08:44:20|447.67|445.37|447.74|445.44|447.75|445.45|447.65|445.35|12
1735548270000|2024-12-30 08:44:30|447.75|445.45|447.87|445.57|447.9|445.6|447.7|445.4|22
1735548280000|2024-12-30 08:44:40|447.86|445.56|447.71|445.41|447.87|445.57|447.7|445.4|16
1735548290000|2024-12-30 08:44:50|447.7|445.4|447.6|445.3|447.71|445.41|447.54|445.24|23
1735548300000|2024-12-30 08:45:00|447.59|445.29|447.6|445.3|447.61|445.31|447.58|445.28|10
1735548310000|2024-12-30 08:45:10|447.61|445.31|448.03|445.73|448.03|445.73|447.61|445.31|23
1735548320000|2024-12-30 08:45:20|448.05|445.75|448.19|445.89|448.19|445.89|448.05|445.75|21
1735548330000|2024-12-30 08:45:30|448.2|445.9|448.2|445.9|448.27|445.97|448.12|445.82|20
1735548340000|2024-12-30 08:45:40|448.22|445.92|448.11|445.81|448.22|445.92|448.08|445.78|24
1735548350000|2024-12-30 08:45:50|448.1|445.8|448.15|445.85|448.17|445.87|448.08|445.78|22
1735548360000|2024-12-30 08:46:00|448.13|445.83|448.19|445.89|448.21|445.91|448.12|445.82|22
1735548370000|2024-12-30 08:46:10|448.27|445.97|448.22|445.92|448.32|446.02|448.21|445.91|22
1735548380000|2024-12-30 08:46:20|448.21|445.91|448.13|445.83|448.24|445.94|448.12|445.82|24
1735548390000|2024-12-30 08:46:30|448.14|445.84|448.39|446.09|448.39|446.09|448.14|445.84|27
1735548400000|2024-12-30 08:46:40|448.4|446.1|448.68|446.38|448.68|446.38|448.4|446.1|12
1735548410000|2024-12-30 08:46:50|448.77|446.47|448.61|446.31|448.77|446.47|448.61|446.31|20
1735548420000|2024-12-30 08:47:00|448.6|446.3|448.54|446.24|448.6|446.3|448.39|446.09|28
1735548430000|2024-12-30 08:47:10|448.53|446.23|448.41|446.11|448.57|446.27|448.41|446.11|22
1735548440000|2024-12-30 08:47:20|448.4|446.1|448.38|446.08|448.45|446.15|448.36|446.06|17
1735548450000|2024-12-30 08:47:30|448.37|446.07|448.48|446.18|448.51|446.21|448.37|446.07|14
1735548460000|2024-12-30 08:47:40|448.49|446.19|448.18|445.88|448.49|446.19|448.18|445.88|29
1735548470000|2024-12-30 08:47:50|448.17|445.87|448.33|446.03|448.39|446.09|448.15|445.85|25
1735548480000|2024-12-30 08:48:00|448.37|446.07|448.35|446.05|448.42|446.12|448.31|446.01|26
1735548490000|2024-12-30 08:48:10|448.34|446.04|448.45|446.15|448.5|446.2|448.32|446.02|25
1735548500000|2024-12-30 08:48:20|448.46|446.16|448.55|446.25|448.61|446.31|448.46|446.16|26
1735548510000|2024-12-30 08:48:30|448.58|446.28|448.36|446.06|448.65|446.35|448.36|446.06|20
1735548520000|2024-12-30 08:48:40|448.35|446.05|448.4|446.1|448.47|446.17|448.34|446.04|24
1735548530000|2024-12-30 08:48:50|448.39|446.09|448.28|445.98|448.42|446.12|448.28|445.98|9
1735548550000|2024-12-30 08:49:10|448.17|445.87|448.28|445.98|448.28|445.98|448.17|445.87|16
1735548560000|2024-12-30 08:49:20|448.29|445.99|448.12|445.82|448.29|445.99|448.06|445.76|19
1735548570000|2024-12-30 08:49:30|448.11|445.81|448.11|445.81|448.16|445.86|448.08|445.78|18
1735548580000|2024-12-30 08:49:40|448.12|445.82|448.09|445.79|448.12|445.82|448.05|445.75|20
1735548590000|2024-12-30 08:49:50|448.07|445.77|448.03|445.73|448.08|445.78|448.01|445.71|19
1735548600000|2024-12-30 08:50:00|448.04|445.74|448.01|445.71|448.08|445.78|448|445.7|16
1735548610000|2024-12-30 08:50:10|448|445.7|447.99|445.69|448.12|445.82|447.98|445.68|23
1735548620000|2024-12-30 08:50:20|448.04|445.74|447.98|445.68|448.17|445.87|447.93|445.63|28
1735548630000|2024-12-30 08:50:30|448.07|445.77|448.08|445.78|448.17|445.87|448.04|445.74|21
1735548640000|2024-12-30 08:50:40|448.12|445.82|448.18|445.88|448.2|445.9|448.11|445.81|15
1735548650000|2024-12-30 08:50:50|448.19|445.89|448.28|445.98|448.33|446.03|448.15|445.85|18
1735548660000|2024-12-30 08:51:00|448.27|445.97|448.45|446.15|448.46|446.16|448.25|445.95|14
1735548670000|2024-12-30 08:51:10|448.46|446.16|448.47|446.17|448.55|446.25|448.44|446.14|22
1735548680000|2024-12-30 08:51:20|448.44|446.14|448.55|446.25|448.58|446.28|448.35|446.05|29
1735548690000|2024-12-30 08:51:30|448.56|446.26|448.44|446.14|448.56|446.26|448.4|446.1|24
1735548700000|2024-12-30 08:51:40|448.43|446.13|448.57|446.27|448.57|446.27|448.37|446.07|27
1735548710000|2024-12-30 08:51:50|448.59|446.29|448.68|446.38|448.71|446.41|448.58|446.28|16
1735548720000|2024-12-30 08:52:00|448.69|446.39|448.76|446.46|448.77|446.47|448.67|446.37|18
1735548730000|2024-12-30 08:52:10|448.77|446.47|448.69|446.39|448.89|446.59|448.66|446.36|30
1735548740000|2024-12-30 08:52:20|448.71|446.41|448.66|446.36|448.71|446.41|448.64|446.34|27
1735548750000|2024-12-30 08:52:30|448.67|446.37|448.68|446.38|448.72|446.42|448.65|446.35|27
1735548760000|2024-12-30 08:52:40|448.67|446.37|448.53|446.23|448.68|446.38|448.53|446.23|26
1735548770000|2024-12-30 08:52:50|448.54|446.24|448.54|446.24|448.57|446.27|448.51|446.21|29
1735548780000|2024-12-30 08:53:00|448.53|446.23|448.62|446.32|448.68|446.38|448.51|446.21|17
1735548790000|2024-12-30 08:53:10|448.64|446.34|448.61|446.31|448.64|446.34|448.47|446.17|24
1735548800000|2024-12-30 08:53:20|448.58|446.28|448.62|446.32|448.63|446.33|448.53|446.23|17
1735548810000|2024-12-30 08:53:30|448.63|446.33|448.6|446.3|448.64|446.34|448.54|446.24|16
1735548820000|2024-12-30 08:53:40|448.62|446.32|448.57|446.27|448.62|446.32|448.47|446.17|17
1735548830000|2024-12-30 08:53:50|448.55|446.25|448.58|446.28|448.66|446.36|448.53|446.23|25
1735548840000|2024-12-30 08:54:00|448.52|446.22|448.51|446.21|448.54|446.24|448.49|446.19|19
1735548850000|2024-12-30 08:54:10|448.52|446.22|448.61|446.31|448.77|446.47|448.52|446.22|26
1735548860000|2024-12-30 08:54:20|448.58|446.28|448.65|446.35|448.69|446.39|448.58|446.28|22
1735548870000|2024-12-30 08:54:30|448.59|446.29|448.58|446.28|448.67|446.37|448.57|446.27|22
1735548880000|2024-12-30 08:54:40|448.57|446.27|448.6|446.3|448.67|446.37|448.57|446.27|22
1735548890000|2024-12-30 08:54:50|448.62|446.32|448.72|446.42|448.72|446.42|448.58|446.28|20
1735548900000|2024-12-30 08:55:00|448.71|446.41|448.74|446.44|448.74|446.44|448.66|446.36|20
1735548910000|2024-12-30 08:55:10|448.75|446.45|448.91|446.61|448.91|446.61|448.75|446.45|15
1735548920000|2024-12-30 08:55:20|448.92|446.62|449.22|446.92|449.22|446.92|448.92|446.62|23
1735548930000|2024-12-30 08:55:30|449.26|446.96|449.38|447.08|449.38|447.08|449.26|446.96|21
1735548940000|2024-12-30 08:55:40|449.37|447.07|449.32|447.02|449.42|447.12|449.29|446.99|25
1735548950000|2024-12-30 08:55:50|449.33|447.03|449.23|446.93|449.33|447.03|449.17|446.87|21
1735548960000|2024-12-30 08:56:00|449.25|446.95|449.17|446.87|449.25|446.95|449.17|446.87|21
1735548970000|2024-12-30 08:56:10|449.2|446.9|449.6|447.3|449.6|447.3|449.2|446.9|22
1735548980000|2024-12-30 08:56:20|449.59|447.29|449.44|447.14|449.61|447.31|449.44|447.14|18
1735548990000|2024-12-30 08:56:30|449.41|447.11|449.33|447.03|449.41|447.11|449.3|447|6
1735549000000|2024-12-30 08:56:40|449.28|446.98|449.25|446.95|449.3|447|449.25|446.95|16
1735549010000|2024-12-30 08:56:50|449.26|446.96|449.15|446.85|449.26|446.96|449.12|446.82|23
1735549020000|2024-12-30 08:57:00|449.14|446.84|449.15|446.85|449.26|446.96|449.12|446.82|25
1735549030000|2024-12-30 08:57:10|449.16|446.86|449.22|446.92|449.31|447.01|449.16|446.86|25
1735549040000|2024-12-30 08:57:20|449.23|446.93|449.15|446.85|449.23|446.93|449.11|446.81|22
1735549050000|2024-12-30 08:57:30|449.14|446.84|449.12|446.82|449.14|446.84|449.09|446.79|6
1735549060000|2024-12-30 08:57:40|449.13|446.83|449.04|446.74|449.13|446.83|449.04|446.74|9
1735549070000|2024-12-30 08:57:50|449.06|446.76|449.05|446.75|449.08|446.78|449.05|446.75|8
1735549080000|2024-12-30 08:58:00|449.06|446.76|448.86|446.56|449.06|446.76|448.81|446.51|28
1735549090000|2024-12-30 08:58:10|448.87|446.57|448.82|446.52|448.91|446.61|448.79|446.49|25
1735549100000|2024-12-30 08:58:20|448.84|446.54|448.81|446.51|448.87|446.57|448.8|446.5|21
1735549110000|2024-12-30 08:58:30|448.8|446.5|448.96|446.66|448.99|446.69|448.8|446.5|29
1735549120000|2024-12-30 08:58:40|448.97|446.67|449.18|446.88|449.19|446.89|448.97|446.67|23
1735549130000|2024-12-30 08:58:50|449.17|446.87|449.21|446.91|449.21|446.91|449.17|446.87|15
1735549140000|2024-12-30 08:59:00|449.19|446.89|449.11|446.81|449.19|446.89|449.09|446.79|19
1735549150000|2024-12-30 08:59:10|449.1|446.8|448.98|446.68|449.1|446.8|448.98|446.68|17
1735549160000|2024-12-30 08:59:20|448.99|446.69|448.81|446.51|448.99|446.69|448.8|446.5|17
1735549170000|2024-12-30 08:59:30|448.83|446.53|449.02|446.72|449.02|446.72|448.83|446.53|21
1735549180000|2024-12-30 08:59:40|449.01|446.71|449.07|446.77|449.08|446.78|449.01|446.71|9
1735549190000|2024-12-30 08:59:50|449.05|446.75|449.03|446.73|449.05|446.75|448.96|446.66|14
1735549200000|2024-12-30 09:00:00|449.04|446.74|449.24|446.94|449.29|446.99|448.91|446.61|27
1735549210000|2024-12-30 09:00:10|449.23|446.93|449.13|446.83|449.24|446.94|448.93|446.63|25
1735549220000|2024-12-30 09:00:20|449.15|446.85|449.1|446.8|449.16|446.86|449.09|446.79|19
1735549230000|2024-12-30 09:00:30|449.14|446.84|449.21|446.91|449.25|446.95|449.14|446.84|14
1735549240000|2024-12-30 09:00:40|449.23|446.93|449.19|446.89|449.24|446.94|449.12|446.82|20
1735549250000|2024-12-30 09:00:50|449.18|446.88|448.86|446.56|449.18|446.88|448.78|446.48|23
1735549260000|2024-12-30 09:01:00|448.85|446.55|448.67|446.37|448.98|446.68|448.67|446.37|27
1735549270000|2024-12-30 09:01:10|448.64|446.34|448.56|446.26|448.67|446.37|448.41|446.11|26
1735549280000|2024-12-30 09:01:20|448.53|446.23|448.55|446.25|448.55|446.25|448.47|446.17|21
1735549290000|2024-12-30 09:01:30|448.56|446.26|448.32|446.02|448.56|446.26|448.3|446|19
1735549300000|2024-12-30 09:01:40|448.3|446|448.24|445.94|448.3|446|448.18|445.88|14
1735549310000|2024-12-30 09:01:50|448.23|445.93|448.2|445.9|448.24|445.94|448.2|445.9|23
1735549320000|2024-12-30 09:02:00|448.22|445.92|448.32|446.02|448.33|446.03|448.2|445.9|24
1735549330000|2024-12-30 09:02:10|448.31|446.01|448.24|445.94|448.34|446.04|448.24|445.94|23
1735549340000|2024-12-30 09:02:20|448.25|445.95|448.35|446.05|448.36|446.06|448.25|445.95|27
1735549350000|2024-12-30 09:02:30|448.38|446.08|448.46|446.16|448.48|446.18|448.38|446.08|22
1735549360000|2024-12-30 09:02:40|448.47|446.17|448.52|446.22|448.54|446.24|448.46|446.16|17
1735549370000|2024-12-30 09:02:50|448.51|446.21|448.65|446.35|448.66|446.36|448.49|446.19|19
1735549380000|2024-12-30 09:03:00|448.64|446.34|448.93|446.63|448.93|446.63|448.58|446.28|28
1735549390000|2024-12-30 09:03:10|448.94|446.64|449.17|446.87|449.17|446.87|448.94|446.64|29
1735549400000|2024-12-30 09:03:20|449.18|446.88|449.32|447.02|449.37|447.07|449.17|446.87|24
1735549410000|2024-12-30 09:03:30|449.33|447.03|449.52|447.22|449.54|447.24|449.32|447.02|23
1735549420000|2024-12-30 09:03:40|449.53|447.23|449.54|447.24|449.55|447.25|449.49|447.19|16
1735549430000|2024-12-30 09:03:50|449.55|447.25|449.65|447.35|449.65|447.35|449.5|447.2|19
1735549440000|2024-12-30 09:04:00|449.6|447.3|449.6|447.3|449.69|447.39|449.51|447.21|31
1735549450000|2024-12-30 09:04:10|449.57|447.27|449.48|447.18|449.57|447.27|449.4|447.1|23
1735549460000|2024-12-30 09:04:20|449.47|447.17|449.51|447.21|449.52|447.22|449.31|447.01|26
1735549470000|2024-12-30 09:04:30|449.54|447.24|449.78|447.48|449.87|447.57|449.54|447.24|27
1735549480000|2024-12-30 09:04:40|449.8|447.5|449.8|447.5|449.83|447.53|449.76|447.46|18
1735549490000|2024-12-30 09:04:50|449.86|447.56|449.56|447.26|449.87|447.57|449.55|447.25|18
1735549500000|2024-12-30 09:05:00|449.58|447.28|449.39|447.09|449.61|447.31|449.31|447.01|33
1735549510000|2024-12-30 09:05:10|449.37|447.07|449.4|447.1|449.53|447.23|449.37|447.07|21
1735549520000|2024-12-30 09:05:20|449.41|447.11|449.47|447.17|449.51|447.21|449.41|447.11|25
1735549530000|2024-12-30 09:05:30|449.48|447.18|449.47|447.17|449.54|447.24|449.45|447.15|27
1735549540000|2024-12-30 09:05:40|449.5|447.2|449.41|447.11|449.5|447.2|449.29|446.99|25
1735549550000|2024-12-30 09:05:50|449.42|447.12|449.06|446.76|449.42|447.12|449.06|446.76|22
1735549560000|2024-12-30 09:06:00|449.02|446.72|448.62|446.32|449.02|446.72|448.48|446.18|32
1735549570000|2024-12-30 09:06:10|448.64|446.34|448.6|446.3|448.7|446.4|448.49|446.19|31
1735549580000|2024-12-30 09:06:20|448.61|446.31|448.49|446.19|448.71|446.41|448.49|446.19|30
1735549590000|2024-12-30 09:06:30|448.52|446.22|448.62|446.32|448.71|446.41|448.52|446.22|24
1735549600000|2024-12-30 09:06:40|448.64|446.34|448.61|446.31|448.69|446.39|448.58|446.28|20
1735549610000|2024-12-30 09:06:50|448.6|446.3|448.71|446.41|448.71|446.41|448.6|446.3|19
1735549620000|2024-12-30 09:07:00|448.66|446.36|448.72|446.42|448.77|446.47|448.6|446.3|24
1735549630000|2024-12-30 09:07:10|448.73|446.43|448.76|446.46|448.85|446.55|448.72|446.42|24
1735549640000|2024-12-30 09:07:20|448.73|446.43|448.55|446.25|448.74|446.44|448.51|446.21|26
1735549650000|2024-12-30 09:07:30|448.57|446.27|448.58|446.28|448.6|446.3|448.53|446.23|27
1735549660000|2024-12-30 09:07:40|448.57|446.27|448.56|446.26|448.6|446.3|448.54|446.24|21
1735549670000|2024-12-30 09:07:50|448.57|446.27|448.6|446.3|448.61|446.31|448.56|446.26|20
1735549680000|2024-12-30 09:08:00|448.59|446.29|448.62|446.32|448.77|446.47|448.57|446.27|19
1735549690000|2024-12-30 09:08:10|448.61|446.31|448.53|446.23|448.75|446.45|448.53|446.23|23
1735549700000|2024-12-30 09:08:20|448.48|446.18|448.28|445.98|448.51|446.21|448.17|445.87|26
1735549710000|2024-12-30 09:08:30|448.27|445.97|448.25|445.95|448.3|446|448.24|445.94|24
1735549720000|2024-12-30 09:08:40|448.24|445.94|448.23|445.93|448.25|445.95|448.18|445.88|10
1735549730000|2024-12-30 09:08:50|448.22|445.92|448.33|446.03|448.33|446.03|448.22|445.92|17
1735549740000|2024-12-30 09:09:00|448.34|446.04|448.4|446.1|448.41|446.11|448.3|446|24
1735549750000|2024-12-30 09:09:10|448.38|446.08|448.13|445.83|448.4|446.1|448.11|445.81|26
1735549760000|2024-12-30 09:09:20|448.12|445.82|448.05|445.75|448.13|445.83|448.03|445.73|11
1735549770000|2024-12-30 09:09:30|448.03|445.73|448.05|445.75|448.08|445.78|448.02|445.72|16
1735549780000|2024-12-30 09:09:40|448.04|445.74|448.11|445.81|448.13|445.83|448.03|445.73|23
1735549790000|2024-12-30 09:09:50|448.09|445.79|448|445.7|448.12|445.82|448|445.7|15
1735549800000|2024-12-30 09:10:00|447.95|445.65|447.92|445.62|447.97|445.67|447.91|445.61|21
1735549810000|2024-12-30 09:10:10|447.95|445.65|448.02|445.72|448.05|445.75|447.91|445.61|13
1735549820000|2024-12-30 09:10:20|448.03|445.73|447.81|445.51|448.05|445.75|447.81|445.51|29
1735549830000|2024-12-30 09:10:30|447.82|445.52|447.95|445.65|448.12|445.82|447.8|445.5|26
1735549840000|2024-12-30 09:10:40|447.91|445.61|447.91|445.61|447.96|445.66|447.87|445.57|14
1735549850000|2024-12-30 09:10:50|447.92|445.62|448.05|445.75|448.05|445.75|447.91|445.61|16
1735549860000|2024-12-30 09:11:00|448.06|445.76|448.25|445.95|448.26|445.96|448.04|445.74|21
1735549870000|2024-12-30 09:11:10|448.24|445.94|448.28|445.98|448.35|446.05|448.24|445.94|20
1735549880000|2024-12-30 09:11:20|448.31|446.01|448.39|446.09|448.42|446.12|448.31|446.01|18
1735549890000|2024-12-30 09:11:30|448.42|446.12|448.45|446.15|448.57|446.27|448.39|446.09|27
1735549900000|2024-12-30 09:11:40|448.46|446.16|448.09|445.79|448.46|446.16|448.03|445.73|19
1735549910000|2024-12-30 09:11:50|448.08|445.78|448.06|445.76|448.13|445.83|448|445.7|30
1735549920000|2024-12-30 09:12:00|448.04|445.74|448|445.7|448.06|445.76|447.99|445.69|25
1735549930000|2024-12-30 09:12:10|448.02|445.72|448.05|445.75|448.09|445.79|448|445.7|21
1735549940000|2024-12-30 09:12:20|448.06|445.76|448.03|445.73|448.1|445.8|448.02|445.72|28
1735549950000|2024-12-30 09:12:30|448.04|445.74|447.95|445.65|448.04|445.74|447.86|445.56|27
1735549960000|2024-12-30 09:12:40|447.94|445.64|448.07|445.77|448.08|445.78|447.94|445.64|15
1735549970000|2024-12-30 09:12:50|448.08|445.78|448.06|445.76|448.15|445.85|447.95|445.65|25
1735549980000|2024-12-30 09:13:00|448.05|445.75|447.9|445.6|448.05|445.75|447.86|445.56|21
1735549990000|2024-12-30 09:13:10|447.87|445.57|447.89|445.59|447.9|445.6|447.87|445.57|18
1735550000000|2024-12-30 09:13:20|447.88|445.58|447.84|445.54|447.89|445.59|447.83|445.53|15
1735550010000|2024-12-30 09:13:30|447.85|445.55|448.13|445.83|448.14|445.84|447.85|445.55|13
1735550020000|2024-12-30 09:13:40|448.14|445.84|448.22|445.92|448.23|445.93|448.14|445.84|15
1735550030000|2024-12-30 09:13:50|448.23|445.93|448.14|445.84|448.31|446.01|448.13|445.83|22
1735550040000|2024-12-30 09:14:00|448.15|445.85|447.96|445.66|448.15|445.85|447.93|445.63|13
1735550050000|2024-12-30 09:14:10|447.97|445.67|448.14|445.84|448.15|445.85|447.97|445.67|17
1735550060000|2024-12-30 09:14:20|448.13|445.83|448.15|445.85|448.17|445.87|448.09|445.79|24
1735550070000|2024-12-30 09:14:30|448.14|445.84|448.31|446.01|448.35|446.05|448.11|445.81|21
1735550080000|2024-12-30 09:14:40|448.34|446.04|448.28|445.98|448.35|446.05|448.26|445.96|16
1735550090000|2024-12-30 09:14:50|448.27|445.97|448.41|446.11|448.43|446.13|448.18|445.88|22
1735550100000|2024-12-30 09:15:00|448.43|446.13|448.54|446.24|448.64|446.34|448.43|446.13|25
1735550110000|2024-12-30 09:15:10|448.53|446.23|448.83|446.53|448.83|446.53|448.53|446.23|25
1735550120000|2024-12-30 09:15:20|448.84|446.54|448.8|446.5|448.86|446.56|448.63|446.33|29
1735550130000|2024-12-30 09:15:30|448.83|446.53|448.9|446.6|448.9|446.6|448.79|446.49|15
1735550140000|2024-12-30 09:15:40|448.88|446.58|449.18|446.88|449.18|446.88|448.88|446.58|26
1735550150000|2024-12-30 09:15:50|449.19|446.89|449.42|447.12|449.51|447.21|449.18|446.88|25
1735550160000|2024-12-30 09:16:00|449.4|447.1|449.2|446.9|449.4|447.1|449.15|446.85|19
1735550170000|2024-12-30 09:16:10|449.22|446.92|449.1|446.8|449.32|447.02|449.1|446.8|27
1735550180000|2024-12-30 09:16:20|449.09|446.79|449.07|446.77|449.12|446.82|448.99|446.69|23
1735550190000|2024-12-30 09:16:30|449.05|446.75|448.8|446.5|449.06|446.76|448.8|446.5|19
1735550200000|2024-12-30 09:16:40|448.78|446.48|448.78|446.48|448.78|446.48|448.6|446.3|26
1735550210000|2024-12-30 09:16:50|448.75|446.45|448.98|446.68|448.98|446.68|448.75|446.45|24
1735550220000|2024-12-30 09:17:00|448.97|446.67|448.62|446.32|448.97|446.67|448.55|446.25|24
1735550230000|2024-12-30 09:17:10|448.63|446.33|448.77|446.47|448.81|446.51|448.62|446.32|24
1735550240000|2024-12-30 09:17:20|448.78|446.48|448.9|446.6|449.01|446.71|448.78|446.48|23
1735550250000|2024-12-30 09:17:30|448.89|446.59|448.48|446.18|448.89|446.59|448.44|446.14|24
1735550260000|2024-12-30 09:17:40|448.47|446.17|448.74|446.44|448.78|446.48|448.46|446.16|26
1735550270000|2024-12-30 09:17:50|448.67|446.37|448.59|446.29|448.67|446.37|448.56|446.26|16
1735550280000|2024-12-30 09:18:00|448.58|446.28|448.37|446.07|448.58|446.28|448.3|446|32
1735550290000|2024-12-30 09:18:10|448.34|446.04|448.14|445.84|448.56|446.26|448.14|445.84|26
1735550300000|2024-12-30 09:18:20|448.13|445.83|447.99|445.69|448.2|445.9|447.96|445.66|25
1735550310000|2024-12-30 09:18:30|447.97|445.67|447.87|445.57|447.98|445.68|447.86|445.56|20
1735550320000|2024-12-30 09:18:40|447.86|445.56|447.82|445.52|447.88|445.58|447.77|445.47|28
1735550330000|2024-12-30 09:18:50|447.81|445.51|447.85|445.55|447.87|445.57|447.81|445.51|22
1735550340000|2024-12-30 09:19:00|447.84|445.54|447.8|445.5|447.9|445.6|447.79|445.49|22
1735550350000|2024-12-30 09:19:10|447.82|445.52|447.61|445.31|447.82|445.52|447.58|445.28|18
1735550360000|2024-12-30 09:19:20|447.67|445.37|447.48|445.18|447.67|445.37|447.36|445.06|31
1735550370000|2024-12-30 09:19:30|447.54|445.24|447.53|445.23|447.59|445.29|447.42|445.12|30
1735550380000|2024-12-30 09:19:40|447.56|445.26|447.58|445.28|447.6|445.3|447.5|445.2|25
1735550390000|2024-12-30 09:19:50|447.66|445.36|447.2|444.9|447.66|445.36|447.2|444.9|30
1735550400000|2024-12-30 09:20:00|447.15|444.85|447.32|445.02|447.42|445.12|447.13|444.83|26
1735550410000|2024-12-30 09:20:10|447.31|445.01|447.3|445|447.34|445.04|447.18|444.88|26
1735550420000|2024-12-30 09:20:20|447.25|444.95|447.39|445.09|447.45|445.15|447.25|444.95|24
1735550430000|2024-12-30 09:20:30|447.37|445.07|447.27|444.97|447.46|445.16|447.25|444.95|23
1735550440000|2024-12-30 09:20:40|447.26|444.96|447.21|444.91|447.38|445.08|447.2|444.9|25
1735550450000|2024-12-30 09:20:50|447.23|444.93|447.45|445.15|447.47|445.17|447.23|444.93|26
1735550460000|2024-12-30 09:21:00|447.43|445.13|447.75|445.45|447.75|445.45|447.43|445.13|29
1735550470000|2024-12-30 09:21:10|447.8|445.5|447.56|445.26|447.82|445.52|447.53|445.23|21
1735550480000|2024-12-30 09:21:20|447.55|445.25|447.47|445.17|447.61|445.31|447.43|445.13|29
1735550490000|2024-12-30 09:21:30|447.46|445.16|447.55|445.25|447.59|445.29|447.45|445.15|20
1735550500000|2024-12-30 09:21:40|447.54|445.24|447.52|445.22|447.6|445.3|447.44|445.14|27
1735550510000|2024-12-30 09:21:50|447.53|445.23|447.55|445.25|447.55|445.25|447.48|445.18|18
1735550520000|2024-12-30 09:22:00|447.56|445.26|447.59|445.29|447.7|445.4|447.45|445.15|26
1735550530000|2024-12-30 09:22:10|447.57|445.27|447.33|445.03|447.57|445.27|447.27|444.97|23
1735550540000|2024-12-30 09:22:20|447.32|445.02|447.17|444.87|447.32|445.02|447.15|444.85|26
1735550550000|2024-12-30 09:22:30|447.18|444.88|447.27|444.97|447.27|444.97|447.03|444.73|25
1735550560000|2024-12-30 09:22:40|447.26|444.96|447.33|445.03|447.34|445.04|447.24|444.94|22
1735550570000|2024-12-30 09:22:50|447.34|445.04|447.22|444.92|447.34|445.04|447.17|444.87|17
1735550580000|2024-12-30 09:23:00|447.27|444.97|447.34|445.04|447.34|445.04|447.21|444.91|27
1735550590000|2024-12-30 09:23:10|447.35|445.05|447.48|445.18|447.48|445.18|447.32|445.02|28
1735550600000|2024-12-30 09:23:20|447.49|445.19|447.38|445.08|447.49|445.19|447.35|445.05|23
1735550610000|2024-12-30 09:23:30|447.39|445.09|447.39|445.09|447.44|445.14|447.3|445|29
1735550620000|2024-12-30 09:23:40|447.38|445.08|447.33|445.03|447.38|445.08|447.15|444.85|25
1735550630000|2024-12-30 09:23:50|447.38|445.08|447.43|445.13|447.45|445.15|447.31|445.01|33
1735550640000|2024-12-30 09:24:00|447.44|445.14|447.57|445.27|447.67|445.37|447.36|445.06|27
1735550650000|2024-12-30 09:24:10|447.59|445.29|447.45|445.15|447.59|445.29|447.38|445.08|21
1735550660000|2024-12-30 09:24:20|447.48|445.18|447.36|445.06|447.53|445.23|447.36|445.06|17
1735550670000|2024-12-30 09:24:30|447.35|445.05|447.19|444.89|447.35|445.05|447.19|444.89|17
1735550680000|2024-12-30 09:24:40|447.21|444.91|447.18|444.88|447.21|444.91|447.17|444.87|14
1735550690000|2024-12-30 09:24:50|447.15|444.85|447.24|444.94|447.24|444.94|447.11|444.81|7
1735550700000|2024-12-30 09:25:00|447.21|444.91|447.24|444.94|447.41|445.11|447.21|444.91|20
1735550710000|2024-12-30 09:25:10|447.26|444.96|447.22|444.92|447.29|444.99|447.2|444.9|25
1735550720000|2024-12-30 09:25:20|447.21|444.91|447.09|444.79|447.21|444.91|447.06|444.76|24
1735550730000|2024-12-30 09:25:30|447.11|444.81|447.12|444.82|447.18|444.88|446.99|444.69|30
1735550740000|2024-12-30 09:25:40|447.09|444.79|447.32|445.02|447.32|445.02|447.09|444.79|17
1735550750000|2024-12-30 09:25:50|447.31|445.01|447.55|445.25|447.55|445.25|447.31|445.01|24
1735550760000|2024-12-30 09:26:00|447.52|445.22|447.5|445.2|447.54|445.24|447.44|445.14|23
1735550770000|2024-12-30 09:26:10|447.49|445.19|447.36|445.06|447.49|445.19|447.33|445.03|17
1735550780000|2024-12-30 09:26:20|447.37|445.07|447.38|445.08|447.48|445.18|447.36|445.06|23
1735550790000|2024-12-30 09:26:30|447.36|445.06|447.37|445.07|447.39|445.09|447.31|445.01|19
1735550800000|2024-12-30 09:26:40|447.38|445.08|447.42|445.12|447.56|445.26|447.37|445.07|23
1735550810000|2024-12-30 09:26:50|447.44|445.14|447.54|445.24|447.56|445.26|447.41|445.11|25
1735550820000|2024-12-30 09:27:00|447.62|445.32|447.97|445.67|447.97|445.67|447.53|445.23|24
1735550830000|2024-12-30 09:27:10|447.93|445.63|448.34|446.04|448.45|446.15|447.93|445.63|26
1735550840000|2024-12-30 09:27:20|448.32|446.02|448.59|446.29|448.62|446.32|448.3|446|31
1735550850000|2024-12-30 09:27:30|448.6|446.3|448.66|446.36|448.66|446.36|448.6|446.3|13
1735550860000|2024-12-30 09:27:40|448.73|446.43|448.8|446.5|448.88|446.58|448.73|446.43|21
1735550870000|2024-12-30 09:27:50|448.81|446.51|449.01|446.71|449.05|446.75|448.81|446.51|27
1735550880000|2024-12-30 09:28:00|449.04|446.74|449.27|446.97|449.33|447.03|449.04|446.74|26
1735550890000|2024-12-30 09:28:10|449.25|446.95|449.27|446.97|449.32|447.02|449.18|446.88|30
1735550900000|2024-12-30 09:28:20|449.24|446.94|449.05|446.75|449.29|446.99|449.05|446.75|17
1735550910000|2024-12-30 09:28:30|449.03|446.73|448.8|446.5|449.03|446.73|448.8|446.5|11
1735550930000|2024-12-30 09:28:50|448.76|446.46|448.57|446.27|448.79|446.49|448.56|446.26|19
1735550940000|2024-12-30 09:29:00|448.56|446.26|448.56|446.26|448.61|446.31|448.56|446.26|12
1735550950000|2024-12-30 09:29:10|448.55|446.25|448.33|446.03|448.56|446.26|448.33|446.03|14
1735550960000|2024-12-30 09:29:20|448.34|446.04|448.32|446.02|448.35|446.05|448.31|446.01|6
1735550970000|2024-12-30 09:29:30|448.34|446.04|448.44|446.14|448.47|446.17|448.34|446.04|12
1735550980000|2024-12-30 09:29:40|448.46|446.16|448.6|446.3|448.62|446.32|448.46|446.16|12
1735550990000|2024-12-30 09:29:50|448.61|446.31|448.58|446.28|448.67|446.37|448.54|446.24|9
1735551000000|2024-12-30 09:30:00|448.59|446.29|448.57|446.27|448.71|446.41|448.55|446.25|21
1735551010000|2024-12-30 09:30:10|448.55|446.25|448.45|446.15|448.55|446.25|448.33|446.03|14
1735551020000|2024-12-30 09:30:20|448.47|446.17|448.64|446.34|448.69|446.39|448.47|446.17|18
1735551030000|2024-12-30 09:30:30|448.57|446.27|448.54|446.24|448.71|446.41|448.48|446.18|25
1735551040000|2024-12-30 09:30:40|448.58|446.28|448.37|446.07|448.62|446.32|448.26|445.96|20
1735551050000|2024-12-30 09:30:50|448.36|446.06|448.16|445.86|448.4|446.1|448.12|445.82|24
1735551060000|2024-12-30 09:31:00|448.15|445.85|448.32|446.02|448.37|446.07|448.11|445.81|25
1735551070000|2024-12-30 09:31:10|448.35|446.05|448.15|445.85|448.37|446.07|448.15|445.85|22
1735551080000|2024-12-30 09:31:20|448.07|445.77|448|445.7|448.08|445.78|448|445.7|12
1735551090000|2024-12-30 09:31:30|448.02|445.72|448.13|445.83|448.29|445.99|448.02|445.72|24
1735551100000|2024-12-30 09:31:40|448.07|445.77|448.31|446.01|448.36|446.06|448.07|445.77|25
1735551110000|2024-12-30 09:31:50|448.3|446|448.1|445.8|448.35|446.05|448.1|445.8|25
1735551120000|2024-12-30 09:32:00|448.14|445.84|447.83|445.53|448.14|445.84|447.83|445.53|25
1735551130000|2024-12-30 09:32:10|447.79|445.49|447.91|445.61|447.91|445.61|447.77|445.47|22
1735551140000|2024-12-30 09:32:20|447.92|445.62|447.94|445.64|447.97|445.67|447.87|445.57|14
1735551150000|2024-12-30 09:32:30|447.93|445.63|447.93|445.63|447.94|445.64|447.78|445.48|21
1735551160000|2024-12-30 09:32:40|447.94|445.64|447.98|445.68|447.98|445.68|447.8|445.5|17
1735551170000|2024-12-30 09:32:50|448|445.7|448.03|445.73|448.07|445.77|447.93|445.63|19
1735551180000|2024-12-30 09:33:00|448.01|445.71|447.64|445.34|448.02|445.72|447.62|445.32|24
1735551190000|2024-12-30 09:33:10|447.65|445.35|447.53|445.23|447.67|445.37|447.45|445.15|25
1735551200000|2024-12-30 09:33:20|447.54|445.24|447.87|445.57|447.9|445.6|447.49|445.19|23
1735551210000|2024-12-30 09:33:30|447.85|445.55|448|445.7|448.15|445.85|447.85|445.55|27
1735551220000|2024-12-30 09:33:40|447.97|445.67|447.96|445.66|448.13|445.83|447.91|445.61|24
1735551230000|2024-12-30 09:33:50|447.98|445.68|448.02|445.72|448.13|445.83|447.98|445.68|19
1735551240000|2024-12-30 09:34:00|448.03|445.73|448.06|445.76|448.12|445.82|447.93|445.63|22
1735551250000|2024-12-30 09:34:10|448.04|445.74|447.95|445.65|448.04|445.74|447.9|445.6|29
1735551260000|2024-12-30 09:34:20|447.96|445.66|448.09|445.79|448.11|445.81|447.96|445.66|14
1735551270000|2024-12-30 09:34:30|448.11|445.81|448.26|445.96|448.26|445.96|448.09|445.79|16
1735551280000|2024-12-30 09:34:40|448.28|445.98|448.32|446.02|448.38|446.08|448.28|445.98|16
1735551290000|2024-12-30 09:34:50|448.34|446.04|448.2|445.9|448.36|446.06|448.2|445.9|16
1735551300000|2024-12-30 09:35:00|448.17|445.87|448.13|445.83|448.19|445.89|448.03|445.73|25
1735551310000|2024-12-30 09:35:10|448.1|445.8|448.51|446.21|448.56|446.26|447.87|445.57|25
1735551320000|2024-12-30 09:35:20|448.43|446.13|449.28|446.98|449.28|446.98|448.43|446.13|21
1735551330000|2024-12-30 09:35:30|449.27|446.97|450.03|447.73|450.04|447.74|449.23|446.93|27
1735551340000|2024-12-30 09:35:40|450|447.7|450.52|448.22|450.57|448.27|449.77|447.47|27
1735551350000|2024-12-30 09:35:50|450.5|448.2|449.89|447.59|450.51|448.21|449.89|447.59|21
1735551360000|2024-12-30 09:36:00|449.91|447.61|450.82|448.52|450.83|448.53|449.83|447.53|25
1735551370000|2024-12-30 09:36:10|450.83|448.53|451.22|448.92|451.22|448.92|450.83|448.53|23
1735551380000|2024-12-30 09:36:20|451.14|448.84|451.16|448.86|451.16|448.86|451.11|448.81|7
1735551390000|2024-12-30 09:36:30|451.14|448.84|452.16|449.86|452.2|449.9|451.14|448.84|28
1735551400000|2024-12-30 09:36:40|452.13|449.83|451.96|449.66|452.16|449.86|451.73|449.43|28
1735551410000|2024-12-30 09:36:50|451.82|449.52|450.04|447.74|451.83|449.53|450.02|447.72|30
1735551420000|2024-12-30 09:37:00|450.19|447.89|450.1|447.8|450.22|447.92|449.94|447.64|27
1735551430000|2024-12-30 09:37:10|450.13|447.83|449.89|447.59|450.33|448.03|449.71|447.41|21
1735551440000|2024-12-30 09:37:20|449.99|447.69|449.97|447.67|450.15|447.85|449.76|447.46|30
1735551450000|2024-12-30 09:37:30|449.96|447.66|449.28|446.98|449.98|447.68|449.14|446.84|31
1735551460000|2024-12-30 09:37:40|449.29|446.99|449.11|446.81|449.37|447.07|449.11|446.81|20
1735551470000|2024-12-30 09:37:50|449.12|446.82|449.17|446.87|449.2|446.9|449.12|446.82|20
1735551480000|2024-12-30 09:38:00|449.16|446.86|449.22|446.92|449.31|447.01|449.12|446.82|26
1735551490000|2024-12-30 09:38:10|449.23|446.93|448.85|446.55|449.24|446.94|448.79|446.49|23
1735551500000|2024-12-30 09:38:20|448.82|446.52|449|446.7|449|446.7|448.73|446.43|17
1735551510000|2024-12-30 09:38:30|449.02|446.72|448.8|446.5|449.19|446.89|448.78|446.48|21
1735551520000|2024-12-30 09:38:40|448.78|446.48|448.95|446.65|448.99|446.69|448.78|446.48|26
1735551530000|2024-12-30 09:38:50|448.99|446.69|448.91|446.61|449.13|446.83|448.88|446.58|24
1735551540000|2024-12-30 09:39:00|448.89|446.59|448.58|446.28|448.91|446.61|448.49|446.19|25
1735551550000|2024-12-30 09:39:10|448.6|446.3|448.69|446.39|448.72|446.42|448.56|446.26|20
1735551560000|2024-12-30 09:39:20|448.77|446.47|448.59|446.29|448.81|446.51|448.56|446.26|25
1735551570000|2024-12-30 09:39:30|448.58|446.28|448.77|446.47|448.79|446.49|448.58|446.28|24
1735551580000|2024-12-30 09:39:40|448.79|446.49|448.67|446.37|448.82|446.52|448.65|446.35|19
1735551590000|2024-12-30 09:39:50|448.74|446.44|448.63|446.33|448.74|446.44|448.63|446.33|17
1735551600000|2024-12-30 09:40:00|448.62|446.32|448.73|446.43|448.74|446.44|448.6|446.3|26
1735551610000|2024-12-30 09:40:10|448.7|446.4|448.38|446.08|448.73|446.43|448.31|446.01|24
1735551620000|2024-12-30 09:40:20|448.37|446.07|448.41|446.11|448.57|446.27|448.36|446.06|22
1735551630000|2024-12-30 09:40:30|448.42|446.12|448.51|446.21|448.56|446.26|448.4|446.1|15
1735551640000|2024-12-30 09:40:40|448.52|446.22|448.52|446.22|448.54|446.24|448.48|446.18|16
1735551650000|2024-12-30 09:40:50|448.54|446.24|448.42|446.12|448.56|446.26|448.42|446.12|13
1735551660000|2024-12-30 09:41:00|448.28|445.98|448.4|446.1|448.53|446.23|448.28|445.98|20
1735551670000|2024-12-30 09:41:10|448.34|446.04|448.28|445.98|448.34|446.04|448.04|445.74|19
1735551680000|2024-12-30 09:41:20|448.29|445.99|448.33|446.03|448.43|446.13|448.28|445.98|24
1735551690000|2024-12-30 09:41:30|448.35|446.05|448.47|446.17|448.49|446.19|448.35|446.05|20
1735551700000|2024-12-30 09:41:40|448.5|446.2|448.8|446.5|448.8|446.5|448.48|446.18|24
1735551710000|2024-12-30 09:41:50|448.79|446.49|448.95|446.65|448.95|446.65|448.79|446.49|17
1735551720000|2024-12-30 09:42:00|448.94|446.64|449.08|446.78|449.08|446.78|448.85|446.55|21
1735551730000|2024-12-30 09:42:10|449.09|446.79|449.05|446.75|449.19|446.89|449.02|446.72|30
1735551740000|2024-12-30 09:42:20|449.06|446.76|449.14|446.84|449.14|446.84|449.05|446.75|17
1735551750000|2024-12-30 09:42:30|449.07|446.77|449.16|446.86|449.19|446.89|449.07|446.77|21
1735551760000|2024-12-30 09:42:40|449.17|446.87|449.22|446.92|449.29|446.99|449.16|446.86|27
1735551770000|2024-12-30 09:42:50|449.2|446.9|449.16|446.86|449.24|446.94|449.1|446.8|23
1735551780000|2024-12-30 09:43:00|449.23|446.93|449.27|446.97|449.34|447.04|449.21|446.91|21
1735551790000|2024-12-30 09:43:10|449.29|446.99|449.15|446.85|449.29|446.99|449.14|446.84|11
1735551800000|2024-12-30 09:43:20|449.14|446.84|448.88|446.58|449.14|446.84|448.88|446.58|19
1735551810000|2024-12-30 09:43:30|448.82|446.52|448.73|446.43|448.82|446.52|448.7|446.4|22
1735551820000|2024-12-30 09:43:40|448.69|446.39|448.58|446.28|448.7|446.4|448.56|446.26|33
1735551830000|2024-12-30 09:43:50|448.56|446.26|448.68|446.38|448.69|446.39|448.43|446.13|21
1735551840000|2024-12-30 09:44:00|448.69|446.39|448.62|446.32|448.75|446.45|448.57|446.27|27
1735551850000|2024-12-30 09:44:10|448.59|446.29|448.57|446.27|448.6|446.3|448.43|446.13|19
1735551860000|2024-12-30 09:44:20|448.58|446.28|448.6|446.3|448.66|446.36|448.56|446.26|20
1735551870000|2024-12-30 09:44:30|448.58|446.28|448.63|446.33|448.65|446.35|448.56|446.26|22
1735551880000|2024-12-30 09:44:40|448.65|446.35|448.64|446.34|448.75|446.45|448.6|446.3|25
1735551890000|2024-12-30 09:44:50|448.63|446.33|448.83|446.53|448.86|446.56|448.62|446.32|21
1735551900000|2024-12-30 09:45:00|448.85|446.55|449.04|446.74|449.06|446.76|448.8|446.5|19
1735551910000|2024-12-30 09:45:10|449.06|446.76|449.14|446.84|449.18|446.88|449.06|446.76|20
1735551920000|2024-12-30 09:45:20|449.13|446.83|448.92|446.62|449.24|446.94|448.82|446.52|29
1735551930000|2024-12-30 09:45:30|448.97|446.67|448.86|446.56|449.05|446.75|448.86|446.56|25
1735551940000|2024-12-30 09:45:40|448.87|446.57|448.8|446.5|448.9|446.6|448.71|446.41|25
1735551950000|2024-12-30 09:45:50|448.83|446.53|448.76|446.46|448.83|446.53|448.68|446.38|25
1735551960000|2024-12-30 09:46:00|448.78|446.48|448.77|446.47|448.93|446.63|448.74|446.44|22
1735551970000|2024-12-30 09:46:10|448.73|446.43|448.59|446.29|448.77|446.47|448.56|446.26|25
1735551980000|2024-12-30 09:46:20|448.57|446.27|448.48|446.18|448.57|446.27|448.45|446.15|22
1735551990000|2024-12-30 09:46:30|448.49|446.19|448.65|446.35|448.65|446.35|448.47|446.17|12
1735552000000|2024-12-30 09:46:40|448.63|446.33|448.51|446.21|448.67|446.37|448.5|446.2|23
1735552010000|2024-12-30 09:46:50|448.5|446.2|448.4|446.1|448.57|446.27|448.37|446.07|29
1735552020000|2024-12-30 09:47:00|448.41|446.11|448.42|446.12|448.47|446.17|448.3|446|25
1735552030000|2024-12-30 09:47:10|448.44|446.14|448.35|446.05|448.61|446.31|448.28|445.98|33
1735552040000|2024-12-30 09:47:20|448.36|446.06|448.61|446.31|448.7|446.4|448.36|446.06|19
1735552050000|2024-12-30 09:47:30|448.63|446.33|448.71|446.41|448.76|446.46|448.63|446.33|17
1735552060000|2024-12-30 09:47:40|448.7|446.4|448.7|446.4|448.71|446.41|448.57|446.27|25
1735552070000|2024-12-30 09:47:50|448.65|446.35|448.55|446.25|448.79|446.49|448.53|446.23|27
1735552080000|2024-12-30 09:48:00|448.54|446.24|448.36|446.06|448.62|446.32|448.35|446.05|28
1735552090000|2024-12-30 09:48:10|448.35|446.05|448.14|445.84|448.36|446.06|448.13|445.83|25
1735552100000|2024-12-30 09:48:20|448.15|445.85|448.17|445.87|448.22|445.92|448.13|445.83|27
1735552110000|2024-12-30 09:48:30|448.19|445.89|449.48|447.18|449.5|447.2|448.16|445.86|26
1735552120000|2024-12-30 09:48:40|449.51|447.21|449.45|447.15|449.99|447.69|449.45|447.15|27
1735552130000|2024-12-30 09:48:50|449.42|447.12|450.03|447.73|450.08|447.78|449.3|447|26
1735552140000|2024-12-30 09:49:00|450.06|447.76|450.33|448.03|450.41|448.11|449.85|447.55|31
1735552150000|2024-12-30 09:49:10|450.32|448.02|450.04|447.74|450.34|448.04|450.04|447.74|19
1735552160000|2024-12-30 09:49:20|450.06|447.76|450.62|448.32|450.64|448.34|449.97|447.67|24
1735552170000|2024-12-30 09:49:30|450.61|448.31|450.47|448.17|450.62|448.32|450.44|448.14|15
1735552180000|2024-12-30 09:49:40|450.48|448.18|450.34|448.04|450.48|448.18|450.34|448.04|15
1735552190000|2024-12-30 09:49:50|450.25|447.95|450.28|447.98|450.33|448.03|450.23|447.93|18
1735552200000|2024-12-30 09:50:00|450.27|447.97|450.29|447.99|450.3|448|450.13|447.83|21
1735552210000|2024-12-30 09:50:10|450.3|448|450.48|448.18|450.54|448.24|450.27|447.97|18
1735552220000|2024-12-30 09:50:20|450.49|448.19|449.61|447.31|450.58|448.28|449.61|447.31|26
1735552230000|2024-12-30 09:50:30|449.63|447.33|448.83|446.53|449.68|447.38|448.75|446.45|24
1735552240000|2024-12-30 09:50:40|448.81|446.51|448.55|446.25|449.03|446.73|448.53|446.23|23
1735552250000|2024-12-30 09:50:50|448.58|446.28|448.71|446.41|448.72|446.42|448.54|446.24|22
1735552260000|2024-12-30 09:51:00|448.72|446.42|448.57|446.27|448.76|446.46|448.43|446.13|22
1735552270000|2024-12-30 09:51:10|448.58|446.28|448.37|446.07|448.68|446.38|448.35|446.05|25
1735552280000|2024-12-30 09:51:20|448.36|446.06|448.55|446.25|448.6|446.3|448.36|446.06|22
1735552290000|2024-12-30 09:51:30|448.57|446.27|448.32|446.02|448.57|446.27|448.32|446.02|12
1735552300000|2024-12-30 09:51:40|448.36|446.06|448.32|446.02|448.44|446.14|448.32|446.02|7
1735552310000|2024-12-30 09:51:50|448.23|445.93|448.49|446.19|448.49|446.19|448.21|445.91|18
1735552320000|2024-12-30 09:52:00|448.5|446.2|448.81|446.51|448.87|446.57|448.49|446.19|28
1735552330000|2024-12-30 09:52:10|448.74|446.44|448.64|446.34|448.74|446.44|448.61|446.31|23
1735552340000|2024-12-30 09:52:20|448.67|446.37|448.72|446.42|448.84|446.54|448.67|446.37|27
1735552350000|2024-12-30 09:52:30|448.79|446.49|448.73|446.43|448.83|446.53|448.72|446.42|22
1735552360000|2024-12-30 09:52:40|448.74|446.44|448.81|446.51|448.88|446.58|448.74|446.44|21
1735552370000|2024-12-30 09:52:50|448.82|446.52|448.82|446.52|448.85|446.55|448.81|446.51|15
1735552380000|2024-12-30 09:53:00|448.83|446.53|448.59|446.29|448.85|446.55|448.57|446.27|22
1735552390000|2024-12-30 09:53:10|448.6|446.3|448.65|446.35|448.7|446.4|448.57|446.27|25
1735552400000|2024-12-30 09:53:20|448.64|446.34|448.8|446.5|448.83|446.53|448.64|446.34|23
1735552410000|2024-12-30 09:53:30|448.79|446.49|448.83|446.53|448.87|446.57|448.77|446.47|22
1735552420000|2024-12-30 09:53:40|448.84|446.54|448.77|446.47|448.84|446.54|448.77|446.47|13
1735552430000|2024-12-30 09:53:50|448.75|446.45|448.79|446.49|448.8|446.5|448.75|446.45|17
1735552440000|2024-12-30 09:54:00|448.92|446.62|448.82|446.52|448.92|446.62|448.77|446.47|20
1735552450000|2024-12-30 09:54:10|448.79|446.49|448.53|446.23|448.88|446.58|448.52|446.22|27
1735552460000|2024-12-30 09:54:20|448.57|446.27|448.64|446.34|448.73|446.43|448.56|446.26|19
1735552470000|2024-12-30 09:54:30|448.58|446.28|448.38|446.08|448.6|446.3|448.29|445.99|25
1735552480000|2024-12-30 09:54:40|448.39|446.09|448.42|446.12|448.47|446.17|448.3|446|23
1735552490000|2024-12-30 09:54:50|448.43|446.13|448.45|446.15|448.52|446.22|448.43|446.13|22
1735552500000|2024-12-30 09:55:00|448.47|446.17|448.42|446.12|448.5|446.2|448.37|446.07|26
1735552510000|2024-12-30 09:55:10|448.44|446.14|448.45|446.15|448.52|446.22|448.44|446.14|16
1735552520000|2024-12-30 09:55:20|448.47|446.17|448.71|446.41|448.76|446.46|448.46|446.16|25
1735552530000|2024-12-30 09:55:30|448.72|446.42|448.73|446.43|448.75|446.45|448.61|446.31|15
1735552540000|2024-12-30 09:55:40|448.72|446.42|448.85|446.55|448.86|446.56|448.72|446.42|18
1735552550000|2024-12-30 09:55:50|448.86|446.56|448.86|446.56|448.87|446.57|448.85|446.55|19
1735552560000|2024-12-30 09:56:00|448.84|446.54|448.85|446.55|448.9|446.6|448.79|446.49|21
1735552570000|2024-12-30 09:56:10|448.83|446.53|448.81|446.51|448.86|446.56|448.79|446.49|11
1735552580000|2024-12-30 09:56:20|448.82|446.52|448.85|446.55|448.85|446.55|448.81|446.51|6
1735552590000|2024-12-30 09:56:30|448.8|446.5|448.7|446.4|448.82|446.52|448.66|446.36|16
1735552600000|2024-12-30 09:56:40|448.71|446.41|448.65|446.35|448.72|446.42|448.53|446.23|15
1735552610000|2024-12-30 09:56:50|448.66|446.36|448.62|446.32|448.66|446.36|448.61|446.31|8
1735552620000|2024-12-30 09:57:00|448.58|446.28|448.75|446.45|448.8|446.5|448.56|446.26|24
1735552630000|2024-12-30 09:57:10|448.77|446.47|448.66|446.36|448.77|446.47|448.66|446.36|12
1735552640000|2024-12-30 09:57:20|448.67|446.37|448.73|446.43|448.76|446.46|448.67|446.37|20
1735552650000|2024-12-30 09:57:30|448.74|446.44|448.69|446.39|448.74|446.44|448.65|446.35|18
1735552660000|2024-12-30 09:57:40|448.68|446.38|448.43|446.13|448.68|446.38|448.39|446.09|18
1735552670000|2024-12-30 09:57:50|448.44|446.14|448.44|446.14|448.51|446.21|448.43|446.13|14
1735552680000|2024-12-30 09:58:00|448.45|446.15|448.42|446.12|448.48|446.18|448.33|446.03|15
1735552690000|2024-12-30 09:58:10|448.38|446.08|448.36|446.06|448.47|446.17|448.34|446.04|24
1735552700000|2024-12-30 09:58:20|448.37|446.07|448.38|446.08|448.44|446.14|448.33|446.03|17
1735552710000|2024-12-30 09:58:30|448.36|446.06|448.51|446.21|448.56|446.26|448.36|446.06|25
1735552720000|2024-12-30 09:58:40|448.52|446.22|448.57|446.27|448.58|446.28|448.52|446.22|12
1735552730000|2024-12-30 09:58:50|448.58|446.28|448.54|446.24|448.62|446.32|448.52|446.22|20
1735552740000|2024-12-30 09:59:00|448.52|446.22|448.7|446.4|448.71|446.41|448.51|446.21|26
1735552750000|2024-12-30 09:59:10|448.71|446.41|448.76|446.46|448.84|446.54|448.7|446.4|17
1735552760000|2024-12-30 09:59:20|448.77|446.47|448.66|446.36|448.77|446.47|448.66|446.36|10
1735552770000|2024-12-30 09:59:30|448.67|446.37|448.69|446.39|448.75|446.45|448.66|446.36|7
1735552780000|2024-12-30 09:59:40|448.7|446.4|448.7|446.4|448.73|446.43|448.68|446.38|9
1735552790000|2024-12-30 09:59:50|448.68|446.38|448.69|446.39|448.74|446.44|448.66|446.36|20
1735552800000|2024-12-30 10:00:00|448.7|446.4|448.84|446.54|448.87|446.57|448.7|446.4|23
1735552810000|2024-12-30 10:00:10|448.85|446.55|448.78|446.48|448.96|446.66|448.78|446.48|18
1735552820000|2024-12-30 10:00:20|448.79|446.49|448.8|446.5|448.87|446.57|448.69|446.39|22
1735552830000|2024-12-30 10:00:30|448.81|446.51|449.03|446.73|449.03|446.73|448.8|446.5|15
1735552840000|2024-12-30 10:00:40|449|446.7|449.33|447.03|449.35|447.05|449|446.7|25
1735552850000|2024-12-30 10:00:50|449.34|447.04|449.06|446.76|449.36|447.06|449.06|446.76|18
1735552860000|2024-12-30 10:01:00|449.05|446.75|448.97|446.67|449.05|446.75|448.94|446.64|18
1735552870000|2024-12-30 10:01:10|449.01|446.71|448.78|446.48|449.04|446.74|448.76|446.46|15
1735552880000|2024-12-30 10:01:20|448.77|446.47|448.67|446.37|448.77|446.47|448.64|446.34|17
1735552890000|2024-12-30 10:01:30|448.68|446.38|448.56|446.26|448.74|446.44|448.56|446.26|24
1735552900000|2024-12-30 10:01:40|448.57|446.27|448.61|446.31|448.64|446.34|448.56|446.26|29
1735552910000|2024-12-30 10:01:50|448.62|446.32|448.5|446.2|448.63|446.33|448.5|446.2|20
1735552920000|2024-12-30 10:02:00|448.54|446.24|448.48|446.18|448.65|446.35|448.48|446.18|20
1735552930000|2024-12-30 10:02:10|448.49|446.19|448.43|446.13|448.52|446.22|448.41|446.11|30
1735552940000|2024-12-30 10:02:20|448.44|446.14|448.66|446.36|448.67|446.37|448.44|446.14|13
1735552950000|2024-12-30 10:02:30|448.67|446.37|449.01|446.71|449.01|446.71|448.66|446.36|19
1735552960000|2024-12-30 10:02:40|449.02|446.72|448.77|446.47|449.05|446.75|448.75|446.45|31
1735552970000|2024-12-30 10:02:50|448.76|446.46|448.69|446.39|448.76|446.46|448.66|446.36|24
1735552980000|2024-12-30 10:03:00|448.72|446.42|448.88|446.58|448.9|446.6|448.67|446.37|20
1735552990000|2024-12-30 10:03:10|448.87|446.57|448.96|446.66|449.09|446.79|448.86|446.56|23
1735553000000|2024-12-30 10:03:20|448.97|446.67|448.59|446.29|448.97|446.67|448.59|446.29|14
1735553010000|2024-12-30 10:03:30|448.6|446.3|448.67|446.37|448.85|446.55|448.59|446.29|22
1735553020000|2024-12-30 10:03:40|448.66|446.36|448.67|446.37|448.69|446.39|448.64|446.34|24
1735553030000|2024-12-30 10:03:50|448.61|446.31|448.55|446.25|448.64|446.34|448.51|446.21|16
1735553040000|2024-12-30 10:04:00|448.54|446.24|448.54|446.24|448.59|446.29|448.48|446.18|22
1735553050000|2024-12-30 10:04:10|448.55|446.25|448.41|446.11|448.55|446.25|448.37|446.07|24
1735553060000|2024-12-30 10:04:20|448.4|446.1|448.53|446.23|448.54|446.24|448.39|446.09|9
1735553070000|2024-12-30 10:04:30|448.5|446.2|448.43|446.13|448.5|446.2|448.4|446.1|17
1735553080000|2024-12-30 10:04:40|448.45|446.15|448.55|446.25|448.58|446.28|448.43|446.13|16
1735553090000|2024-12-30 10:04:50|448.56|446.26|448.66|446.36|448.68|446.38|448.56|446.26|23
1735553100000|2024-12-30 10:05:00|448.63|446.33|448.68|446.38|448.78|446.48|448.63|446.33|27
1735553110000|2024-12-30 10:05:10|448.66|446.36|448.52|446.22|448.72|446.42|448.52|446.22|15
1735553120000|2024-12-30 10:05:20|448.55|446.25|448.81|446.51|448.81|446.51|448.55|446.25|23
1735553130000|2024-12-30 10:05:30|448.8|446.5|449.16|446.86|449.19|446.89|448.8|446.5|21
1735553140000|2024-12-30 10:05:40|449.17|446.87|449.27|446.97|449.29|446.99|449.16|446.86|26
1735553150000|2024-12-30 10:05:50|449.28|446.98|449.39|447.09|449.41|447.11|449.26|446.96|22
1735553160000|2024-12-30 10:06:00|449.37|447.07|449.21|446.91|449.39|447.09|449.11|446.81|28
1735553170000|2024-12-30 10:06:10|449.23|446.93|449.08|446.78|449.27|446.97|449.08|446.78|19
1735553180000|2024-12-30 10:06:20|449.07|446.77|449.1|446.8|449.1|446.8|449.03|446.73|14
1735553190000|2024-12-30 10:06:30|449.11|446.81|449.17|446.87|449.17|446.87|449.08|446.78|20
1735553200000|2024-12-30 10:06:40|449.16|446.86|449.1|446.8|449.27|446.97|449.1|446.8|20
1735553210000|2024-12-30 10:06:50|449.06|446.76|448.93|446.63|449.07|446.77|448.92|446.62|22
1735553220000|2024-12-30 10:07:00|448.94|446.64|448.56|446.26|448.97|446.67|448.56|446.26|27
1735553230000|2024-12-30 10:07:10|448.57|446.27|448.74|446.44|448.83|446.53|448.57|446.27|23
1735553240000|2024-12-30 10:07:20|448.77|446.47|448.92|446.62|449.02|446.72|448.74|446.44|20
1735553250000|2024-12-30 10:07:30|448.93|446.63|448.98|446.68|449.02|446.72|448.93|446.63|15
1735553260000|2024-12-30 10:07:40|449|446.7|448.96|446.66|449|446.7|448.95|446.65|17
1735553270000|2024-12-30 10:07:50|448.97|446.67|448.75|446.45|448.98|446.68|448.75|446.45|17
1735553280000|2024-12-30 10:08:00|448.74|446.44|448.99|446.69|448.99|446.69|448.74|446.44|24
1735553290000|2024-12-30 10:08:10|448.98|446.68|449.03|446.73|449.09|446.79|448.97|446.67|22
1735553300000|2024-12-30 10:08:20|449.06|446.76|449.11|446.81|449.11|446.81|449.03|446.73|26
1735553310000|2024-12-30 10:08:30|449.15|446.85|449.08|446.78|449.16|446.86|449.05|446.75|22
1735553320000|2024-12-30 10:08:40|449.11|446.81|449.01|446.71|449.18|446.88|449.01|446.71|22
1735553330000|2024-12-30 10:08:50|448.98|446.68|449.05|446.75|449.07|446.77|448.87|446.57|26
1735553340000|2024-12-30 10:09:00|449.04|446.74|448.89|446.59|449.07|446.77|448.88|446.58|27
1735553350000|2024-12-30 10:09:10|448.88|446.58|448.62|446.32|448.88|446.58|448.6|446.3|17
1735553360000|2024-12-30 10:09:20|448.57|446.27|448.68|446.38|448.75|446.45|448.57|446.27|25
1735553370000|2024-12-30 10:09:30|448.72|446.42|448.67|446.37|448.75|446.45|448.67|446.37|18
1735553380000|2024-12-30 10:09:40|448.58|446.28|448.76|446.46|448.76|446.46|448.56|446.26|15
1735553390000|2024-12-30 10:09:50|448.79|446.49|448.8|446.5|448.82|446.52|448.79|446.49|17
1735553400000|2024-12-30 10:10:00|448.81|446.51|448.91|446.61|448.93|446.63|448.8|446.5|18
1735553410000|2024-12-30 10:10:10|448.88|446.58|448.75|446.45|448.88|446.58|448.69|446.39|21
1735553420000|2024-12-30 10:10:20|448.76|446.46|448.88|446.58|448.92|446.62|448.76|446.46|21
1735553430000|2024-12-30 10:10:30|448.86|446.56|448.69|446.39|448.87|446.57|448.69|446.39|26
1735553440000|2024-12-30 10:10:40|448.68|446.38|448.66|446.36|448.68|446.38|448.53|446.23|17
1735553450000|2024-12-30 10:10:50|448.64|446.34|448.63|446.33|448.66|446.36|448.55|446.25|21
1735553460000|2024-12-30 10:11:00|448.62|446.32|448.46|446.16|448.65|446.35|448.46|446.16|20
1735553470000|2024-12-30 10:11:10|448.49|446.19|448.59|446.29|448.59|446.29|448.37|446.07|29
1735553480000|2024-12-30 10:11:20|448.61|446.31|448.6|446.3|448.63|446.33|448.59|446.29|15
1735553490000|2024-12-30 10:11:30|448.61|446.31|448.94|446.64|448.95|446.65|448.61|446.31|21
1735553500000|2024-12-30 10:11:40|448.95|446.65|448.81|446.51|448.97|446.67|448.81|446.51|19
1735553510000|2024-12-30 10:11:50|448.82|446.52|448.67|446.37|448.82|446.52|448.66|446.36|17
1735553520000|2024-12-30 10:12:00|448.66|446.36|448.88|446.58|448.93|446.63|448.66|446.36|27
1735553530000|2024-12-30 10:12:10|448.87|446.57|448.67|446.37|448.88|446.58|448.62|446.32|21
1735553540000|2024-12-30 10:12:20|448.66|446.36|448.99|446.69|448.99|446.69|448.66|446.36|23
1735553550000|2024-12-30 10:12:30|449.12|446.82|449.29|446.99|449.29|446.99|449.05|446.75|23
1735553560000|2024-12-30 10:12:40|449.35|447.05|449.26|446.96|449.39|447.09|449.22|446.92|29
1735553570000|2024-12-30 10:12:50|449.27|446.97|449.19|446.89|449.28|446.98|449.16|446.86|22
1735553580000|2024-12-30 10:13:00|449.2|446.9|449.34|447.04|449.35|447.05|449.2|446.9|24
1735553590000|2024-12-30 10:13:10|449.36|447.06|449.34|447.04|449.4|447.1|449.27|446.97|22
1735553600000|2024-12-30 10:13:20|449.33|447.03|449.34|447.04|449.38|447.08|449.24|446.94|14
1735553610000|2024-12-30 10:13:30|449.33|447.03|449.29|446.99|449.33|447.03|449.27|446.97|15
1735553620000|2024-12-30 10:13:40|449.27|446.97|449.21|446.91|449.3|447|449.21|446.91|8
1735553630000|2024-12-30 10:13:50|449.2|446.9|449.35|447.05|449.37|447.07|449.16|446.86|21
1735553640000|2024-12-30 10:14:00|449.36|447.06|449.13|446.83|449.36|447.06|449.13|446.83|23
1735553650000|2024-12-30 10:14:10|449.15|446.85|449.11|446.81|449.18|446.88|449.11|446.81|26
1735553660000|2024-12-30 10:14:20|449.08|446.78|449.01|446.71|449.09|446.79|448.98|446.68|13
1735553670000|2024-12-30 10:14:30|449|446.7|449.04|446.74|449.04|446.74|448.95|446.65|16
1735553680000|2024-12-30 10:14:40|449.07|446.77|448.96|446.66|449.07|446.77|448.94|446.64|16
1735553690000|2024-12-30 10:14:50|448.97|446.67|448.98|446.68|448.99|446.69|448.96|446.66|19
1735553700000|2024-12-30 10:15:00|449|446.7|449|446.7|449.14|446.84|448.99|446.69|24
1735553710000|2024-12-30 10:15:10|448.97|446.67|448.69|446.39|449|446.7|448.64|446.34|26
1735553720000|2024-12-30 10:15:20|448.68|446.38|448.65|446.35|448.78|446.48|448.59|446.29|25
1735553730000|2024-12-30 10:15:30|448.63|446.33|448.49|446.19|448.64|446.34|448.47|446.17|27
1735553740000|2024-12-30 10:15:40|448.47|446.17|448.4|446.1|448.53|446.23|448.4|446.1|19
1735553750000|2024-12-30 10:15:50|448.41|446.11|448.08|445.78|448.41|446.11|448.06|445.76|27
1735553760000|2024-12-30 10:16:00|448.17|445.87|448.39|446.09|448.41|446.11|448.17|445.87|22
1735553770000|2024-12-30 10:16:10|448.4|446.1|448.42|446.12|448.49|446.19|448.35|446.05|26
1735553780000|2024-12-30 10:16:20|448.41|446.11|448.6|446.3|448.6|446.3|448.4|446.1|22
1735553790000|2024-12-30 10:16:30|448.61|446.31|448.55|446.25|448.61|446.31|448.52|446.22|19
1735553800000|2024-12-30 10:16:40|448.59|446.29|448.6|446.3|448.64|446.34|448.54|446.24|21
1735553810000|2024-12-30 10:16:50|448.59|446.29|448.73|446.43|448.73|446.43|448.58|446.28|21
1735553820000|2024-12-30 10:17:00|448.8|446.5|449|446.7|449.13|446.83|448.8|446.5|32
1735553830000|2024-12-30 10:17:10|448.98|446.68|448.88|446.58|449|446.7|448.84|446.54|17
1735553840000|2024-12-30 10:17:20|448.87|446.57|448.84|446.54|448.92|446.62|448.83|446.53|22
1735553850000|2024-12-30 10:17:30|448.86|446.56|448.99|446.69|449.02|446.72|448.86|446.56|18
1735553860000|2024-12-30 10:17:40|449|446.7|449.17|446.87|449.2|446.9|448.99|446.69|30
1735553870000|2024-12-30 10:17:50|449.18|446.88|449.17|446.87|449.21|446.91|449.15|446.85|20
1735553880000|2024-12-30 10:18:00|449.15|446.85|449|446.7|449.23|446.93|448.99|446.69|22
1735553890000|2024-12-30 10:18:10|448.99|446.69|449|446.7|449.12|446.82|448.97|446.67|24
1735553900000|2024-12-30 10:18:20|449.02|446.72|448.97|446.67|449.03|446.73|448.85|446.55|22
1735553910000|2024-12-30 10:18:30|448.98|446.68|448.94|446.64|449.02|446.72|448.84|446.54|22
1735553920000|2024-12-30 10:18:40|448.96|446.66|449.08|446.78|449.09|446.79|448.95|446.65|27
1735553930000|2024-12-30 10:18:50|448.97|446.67|449.03|446.73|449.07|446.77|448.97|446.67|16
1735553940000|2024-12-30 10:19:00|449.05|446.75|449.16|446.86|449.29|446.99|449.05|446.75|22
1735553950000|2024-12-30 10:19:10|449.15|446.85|449.02|446.72|449.15|446.85|449.02|446.72|13
1735553960000|2024-12-30 10:19:20|448.8|446.5|448.7|446.4|448.8|446.5|448.66|446.36|21
1735553970000|2024-12-30 10:19:30|448.69|446.39|448.73|446.43|448.79|446.49|448.69|446.39|22
1735553980000|2024-12-30 10:19:40|448.76|446.46|448.88|446.58|448.88|446.58|448.76|446.46|13
1735553990000|2024-12-30 10:19:50|448.94|446.64|448.77|446.47|448.94|446.64|448.76|446.46|15
1735554000000|2024-12-30 10:20:00|448.75|446.45|448.99|446.69|448.99|446.69|448.69|446.39|24
1735554010000|2024-12-30 10:20:10|448.98|446.68|449.04|446.74|449.07|446.77|448.95|446.65|19
1735554020000|2024-12-30 10:20:20|449.05|446.75|449.06|446.76|449.08|446.78|449|446.7|21
1735554030000|2024-12-30 10:20:30|449.05|446.75|449.23|446.93|449.28|446.98|449.05|446.75|23
1735554040000|2024-12-30 10:20:40|449.21|446.91|449.23|446.93|449.26|446.96|449.13|446.83|21
1735554050000|2024-12-30 10:20:50|449.24|446.94|449.26|446.96|449.29|446.99|449.24|446.94|16
1735554060000|2024-12-30 10:21:00|449.29|446.99|449.48|447.18|449.58|447.28|449.29|446.99|21
1735554070000|2024-12-30 10:21:10|449.56|447.26|449.42|447.12|449.57|447.27|449.42|447.12|27
1735554080000|2024-12-30 10:21:20|449.39|447.09|449.57|447.27|449.59|447.29|449.38|447.08|23
1735554090000|2024-12-30 10:21:30|449.56|447.26|449.49|447.19|449.57|447.27|449.43|447.13|20
1735554100000|2024-12-30 10:21:40|449.45|447.15|449.29|446.99|449.48|447.18|449.25|446.95|20
1735554110000|2024-12-30 10:21:50|449.28|446.98|449.18|446.88|449.28|446.98|449.16|446.86|22
1735554120000|2024-12-30 10:22:00|449.17|446.87|449.05|446.75|449.18|446.88|449.05|446.75|23
1735554130000|2024-12-30 10:22:10|449.02|446.72|448.72|446.42|449.02|446.72|448.68|446.38|21
1735554140000|2024-12-30 10:22:20|448.74|446.44|448.86|446.56|448.95|446.65|448.73|446.43|26
1735554150000|2024-12-30 10:22:30|448.89|446.59|448.68|446.38|448.91|446.61|448.65|446.35|30
1735554160000|2024-12-30 10:22:40|448.65|446.35|448.86|446.56|448.96|446.66|448.65|446.35|26
1735554170000|2024-12-30 10:22:50|448.9|446.6|448.87|446.57|448.91|446.61|448.85|446.55|13
1735554180000|2024-12-30 10:23:00|448.88|446.58|449.17|446.87|449.18|446.88|448.87|446.57|27
1735554190000|2024-12-30 10:23:10|449.12|446.82|449.09|446.79|449.17|446.87|449.07|446.77|22
1735554200000|2024-12-30 10:23:20|449.1|446.8|449.17|446.87|449.18|446.88|449.1|446.8|27
1735554210000|2024-12-30 10:23:30|449.16|446.86|449.15|446.85|449.18|446.88|449.12|446.82|23
1735554220000|2024-12-30 10:23:40|449.16|446.86|449.31|447.01|449.35|447.05|449.16|446.86|21
1735554230000|2024-12-30 10:23:50|449.32|447.02|449.18|446.88|449.32|447.02|449.15|446.85|17
1735554240000|2024-12-30 10:24:00|449.19|446.89|449.18|446.88|449.21|446.91|449.17|446.87|18
1735554250000|2024-12-30 10:24:10|449.16|446.86|449.15|446.85|449.16|446.86|449.07|446.77|17
1735554260000|2024-12-30 10:24:20|449.12|446.82|449.14|446.84|449.15|446.85|449.09|446.79|19
1735554270000|2024-12-30 10:24:30|449.15|446.85|449.09|446.79|449.17|446.87|449.09|446.79|23
1735554280000|2024-12-30 10:24:40|449.11|446.81|449.16|446.86|449.17|446.87|449.09|446.79|20
1735554290000|2024-12-30 10:24:50|449.17|446.87|449|446.7|449.17|446.87|448.99|446.69|23
1735554300000|2024-12-30 10:25:00|449.01|446.71|449.12|446.82|449.17|446.87|448.99|446.69|19
1735554310000|2024-12-30 10:25:10|449.13|446.83|449|446.7|449.13|446.83|449|446.7|24
1735554320000|2024-12-30 10:25:20|449.02|446.72|448.9|446.6|449.02|446.72|448.9|446.6|15
1735554330000|2024-12-30 10:25:30|448.88|446.58|448.89|446.59|448.9|446.6|448.88|446.58|16
1735554340000|2024-12-30 10:25:40|448.88|446.58|448.8|446.5|448.9|446.6|448.79|446.49|16
1735554350000|2024-12-30 10:25:50|448.79|446.49|448.92|446.62|449.07|446.77|448.77|446.47|21
1735554360000|2024-12-30 10:26:00|448.93|446.63|448.98|446.68|448.98|446.68|448.89|446.59|18
1735554370000|2024-12-30 10:26:10|448.96|446.66|448.93|446.63|449.05|446.75|448.91|446.61|20
1735554380000|2024-12-30 10:26:20|448.91|446.61|448.96|446.66|449|446.7|448.91|446.61|18
1735554390000|2024-12-30 10:26:30|448.97|446.67|448.81|446.51|448.98|446.68|448.78|446.48|19
1735554400000|2024-12-30 10:26:40|448.79|446.49|448.79|446.49|448.81|446.51|448.77|446.47|14
1735554410000|2024-12-30 10:26:50|448.77|446.47|448.54|446.24|448.77|446.47|448.49|446.19|18
1735554420000|2024-12-30 10:27:00|448.53|446.23|448.61|446.31|448.61|446.31|448.51|446.21|27
1735554430000|2024-12-30 10:27:10|448.58|446.28|448.74|446.44|448.78|446.48|448.58|446.28|17
1735554440000|2024-12-30 10:27:20|448.76|446.46|448.77|446.47|448.79|446.49|448.75|446.45|19
1735554450000|2024-12-30 10:27:30|448.78|446.48|448.65|446.35|448.79|446.49|448.63|446.33|24
1735554460000|2024-12-30 10:27:40|448.66|446.36|448.84|446.54|448.9|446.6|448.65|446.35|17
1735554470000|2024-12-30 10:27:50|448.85|446.55|448.87|446.57|448.94|446.64|448.84|446.54|21
1735554480000|2024-12-30 10:28:00|448.81|446.51|448.79|446.49|448.9|446.6|448.76|446.46|22
1735554490000|2024-12-30 10:28:10|448.81|446.51|448.76|446.46|448.84|446.54|448.73|446.43|26
1735554500000|2024-12-30 10:28:20|448.77|446.47|448.83|446.53|448.85|446.55|448.74|446.44|17
1735554510000|2024-12-30 10:28:30|448.86|446.56|448.82|446.52|448.87|446.57|448.82|446.52|11
1735554520000|2024-12-30 10:28:40|448.83|446.53|448.95|446.65|448.96|446.66|448.83|446.53|18
1735554530000|2024-12-30 10:28:50|448.94|446.64|448.9|446.6|448.96|446.66|448.88|446.58|14
1735554540000|2024-12-30 10:29:00|448.91|446.61|448.87|446.57|448.94|446.64|448.87|446.57|22
1735554550000|2024-12-30 10:29:10|448.86|446.56|448.84|446.54|448.91|446.61|448.84|446.54|12
1735554560000|2024-12-30 10:29:20|448.85|446.55|448.93|446.63|448.95|446.65|448.85|446.55|18
1735554570000|2024-12-30 10:29:30|448.92|446.62|449.05|446.75|449.08|446.78|448.91|446.61|17
1735554580000|2024-12-30 10:29:40|449.04|446.74|449.05|446.75|449.06|446.76|448.93|446.63|12
1735554590000|2024-12-30 10:29:50|449.06|446.76|448.96|446.66|449.06|446.76|448.92|446.62|20
1735554600000|2024-12-30 10:30:00|448.95|446.65|449.04|446.74|449.05|446.75|448.88|446.58|25
1735554610000|2024-12-30 10:30:10|449.02|446.72|449.06|446.76|449.07|446.77|448.88|446.58|22
1735554620000|2024-12-30 10:30:20|449.08|446.78|449.03|446.73|449.25|446.95|448.99|446.69|18
1735554630000|2024-12-30 10:30:30|449.04|446.74|448.92|446.62|449.04|446.74|448.85|446.55|23
1735554640000|2024-12-30 10:30:40|448.88|446.58|448.95|446.65|448.95|446.65|448.87|446.57|18
1735554650000|2024-12-30 10:30:50|448.97|446.67|448.84|446.54|448.98|446.68|448.82|446.52|18
1735554660000|2024-12-30 10:31:00|448.86|446.56|448.95|446.65|449.06|446.76|448.86|446.56|19
1735554670000|2024-12-30 10:31:10|449.01|446.71|448.74|446.44|449.01|446.71|448.74|446.44|27
1735554680000|2024-12-30 10:31:20|448.77|446.47|448.52|446.22|448.8|446.5|448.52|446.22|25
1735554690000|2024-12-30 10:31:30|448.5|446.2|448.41|446.11|448.58|446.28|448.39|446.09|21
1735554700000|2024-12-30 10:31:40|448.42|446.12|448.41|446.11|448.54|446.24|448.4|446.1|21
1735554710000|2024-12-30 10:31:50|448.42|446.12|448.5|446.2|448.56|446.26|448.42|446.12|18
1735554720000|2024-12-30 10:32:00|448.48|446.18|448.39|446.09|448.49|446.19|448.38|446.08|24
1735554730000|2024-12-30 10:32:10|448.47|446.17|448.44|446.14|448.47|446.17|448.36|446.06|19
1735554740000|2024-12-30 10:32:20|448.43|446.13|448.39|446.09|448.45|446.15|448.37|446.07|18
1735554750000|2024-12-30 10:32:30|448.4|446.1|448.28|445.98|448.42|446.12|448.28|445.98|21
1735554760000|2024-12-30 10:32:40|448.3|446|448.25|445.95|448.31|446.01|448.14|445.84|25
1735554770000|2024-12-30 10:32:50|448.26|445.96|448.29|445.99|448.39|446.09|448.25|445.95|24
1735554780000|2024-12-30 10:33:00|448.27|445.97|447.89|445.59|448.27|445.97|447.84|445.54|29
1735554790000|2024-12-30 10:33:10|447.91|445.61|447.88|445.58|447.92|445.62|447.84|445.54|21
1735554800000|2024-12-30 10:33:20|447.89|445.59|448.03|445.73|448.05|445.75|447.88|445.58|22
1735554810000|2024-12-30 10:33:30|448.04|445.74|447.83|445.53|448.04|445.74|447.81|445.51|21
1735554820000|2024-12-30 10:33:40|447.85|445.55|447.99|445.69|448.04|445.74|447.83|445.53|21
1735554830000|2024-12-30 10:33:50|447.98|445.68|447.99|445.69|448.04|445.74|447.88|445.58|25
1735554840000|2024-12-30 10:34:00|448|445.7|448.08|445.78|448.13|445.83|447.93|445.63|20
1735554850000|2024-12-30 10:34:10|448.09|445.79|448.22|445.92|448.23|445.93|448.05|445.75|20
1735554860000|2024-12-30 10:34:20|448.23|445.93|448.25|445.95|448.26|445.96|448.22|445.92|18
1735554870000|2024-12-30 10:34:30|448.26|445.96|448.27|445.97|448.29|445.99|448.24|445.94|14
1735554880000|2024-12-30 10:34:40|448.28|445.98|448.28|445.98|448.29|445.99|448.27|445.97|12
1735554890000|2024-12-30 10:34:50|448.29|445.99|448.3|446|448.32|446.02|448.29|445.99|14
1735554900000|2024-12-30 10:35:00|448.29|445.99|448.19|445.89|448.3|446|448.19|445.89|13
1735554910000|2024-12-30 10:35:10|448.27|445.97|448.27|445.97|448.32|446.02|448.26|445.96|19
1735554920000|2024-12-30 10:35:20|448.26|445.96|448.18|445.88|448.26|445.96|448.13|445.83|20
1735554930000|2024-12-30 10:35:30|448.12|445.82|448.11|445.81|448.15|445.85|448.1|445.8|14
1735554940000|2024-12-30 10:35:40|448.08|445.78|447.84|445.54|448.08|445.78|447.83|445.53|24
1735554950000|2024-12-30 10:35:50|447.8|445.5|447.82|445.52|447.92|445.62|447.75|445.45|16
1735554960000|2024-12-30 10:36:00|447.89|445.59|447.81|445.51|447.93|445.63|447.77|445.47|11
1735554970000|2024-12-30 10:36:10|447.88|445.58|447.75|445.45|447.92|445.62|447.73|445.43|12
1735554980000|2024-12-30 10:36:20|447.78|445.48|447.79|445.49|447.82|445.52|447.73|445.43|10
1735554990000|2024-12-30 10:36:30|447.87|445.57|447.82|445.52|447.92|445.62|447.8|445.5|9
1735555000000|2024-12-30 10:36:40|447.8|445.5|447.8|445.5|447.81|445.51|447.8|445.5|3
1735555010000|2024-12-30 10:36:50|447.88|445.58|447.77|445.47|447.88|445.58|447.77|445.47|14
1735555020000|2024-12-30 10:37:00|447.86|445.56|448.04|445.74|448.04|445.74|447.78|445.48|17
1735555030000|2024-12-30 10:37:10|448.05|445.75|448.39|446.09|448.39|446.09|448.05|445.75|16
1735555040000|2024-12-30 10:37:20|448.43|446.13|448.47|446.17|448.53|446.23|448.42|446.12|8
1735555050000|2024-12-30 10:37:30|448.46|446.16|448.54|446.24|448.58|446.28|448.46|446.16|8
1735555060000|2024-12-30 10:37:40|448.51|446.21|448.13|445.83|448.51|446.21|448.13|445.83|9
1735555070000|2024-12-30 10:37:50|448.19|445.89|448.25|445.95|448.25|445.95|448.15|445.85|7
1735555080000|2024-12-30 10:38:00|448.26|445.96|448.24|445.94|448.3|446|448.15|445.85|16
1735555090000|2024-12-30 10:38:10|448.34|446.04|448.39|446.09|448.4|446.1|448.34|446.04|3
1735555100000|2024-12-30 10:38:20|448.32|446.02|448.11|445.81|448.32|446.02|448.11|445.81|6
1735555110000|2024-12-30 10:38:30|448.09|445.79|448.15|445.85|448.21|445.91|448.09|445.79|11
1735555120000|2024-12-30 10:38:40|448.13|445.83|448.29|445.99|448.29|445.99|448.13|445.83|15
1735555130000|2024-12-30 10:38:50|448.28|445.98|448.33|446.03|448.37|446.07|448.24|445.94|13
1735555140000|2024-12-30 10:39:00|448.31|446.01|448.34|446.04|448.35|446.05|448.23|445.93|6
1735555150000|2024-12-30 10:39:10|448.32|446.02|448.31|446.01|448.36|446.06|448.23|445.93|13
1735555160000|2024-12-30 10:39:20|448.29|445.99|448.22|445.92|448.3|446|448.22|445.92|6
1735555170000|2024-12-30 10:39:30|448.19|445.89|448.11|445.81|448.19|445.89|448.09|445.79|5
1735555180000|2024-12-30 10:39:40|448.2|445.9|448.1|445.8|448.2|445.9|448.1|445.8|5
1735555190000|2024-12-30 10:39:50|448.07|445.77|448.07|445.77|448.07|445.77|448.07|445.77|1
1735555200000|2024-12-30 10:40:00|448.14|445.84|448.17|445.87|448.38|446.08|448.09|445.79|18
1735555210000|2024-12-30 10:40:10|448.08|445.78|448.12|445.82|448.15|445.85|448.02|445.72|11
1735555220000|2024-12-30 10:40:20|448.11|445.81|448.01|445.71|448.11|445.81|448.01|445.71|5
1735555230000|2024-12-30 10:40:30|448.13|445.83|448.06|445.76|448.13|445.83|448.06|445.76|2
1735555250000|2024-12-30 10:40:50|448.13|445.83|448.2|445.9|448.23|445.93|448.08|445.78|11
1735555260000|2024-12-30 10:41:00|448.13|445.83|448.47|446.17|448.47|446.17|448.07|445.77|23
1735555270000|2024-12-30 10:41:10|448.48|446.18|448.47|446.17|448.6|446.3|448.46|446.16|17
1735555280000|2024-12-30 10:41:20|448.57|446.27|448.64|446.34|448.74|446.44|448.57|446.27|25
1735555290000|2024-12-30 10:41:30|448.66|446.36|448.74|446.44|448.74|446.44|448.66|446.36|6
1735555300000|2024-12-30 10:41:40|448.76|446.46|448.82|446.52|448.85|446.55|448.76|446.46|13
1735555310000|2024-12-30 10:41:50|448.83|446.53|448.82|446.52|448.84|446.54|448.82|446.52|4
1735555320000|2024-12-30 10:42:00|448.77|446.47|448.54|446.24|448.77|446.47|448.54|446.24|15
1735555330000|2024-12-30 10:42:10|448.53|446.23|448.55|446.25|448.62|446.32|448.46|446.16|17
1735555340000|2024-12-30 10:42:20|448.54|446.24|448.49|446.19|448.56|446.26|448.47|446.17|21
1735555350000|2024-12-30 10:42:30|448.47|446.17|448.5|446.2|448.55|446.25|448.47|446.17|19
1735555360000|2024-12-30 10:42:40|448.51|446.21|448.43|446.13|448.52|446.22|448.39|446.09|19
1735555370000|2024-12-30 10:42:50|448.42|446.12|448.46|446.16|448.46|446.16|448.36|446.06|15
1735555380000|2024-12-30 10:43:00|448.49|446.19|448.59|446.29|448.61|446.31|448.47|446.17|19
1735555390000|2024-12-30 10:43:10|448.6|446.3|448.54|446.24|448.62|446.32|448.54|446.24|11
1735555400000|2024-12-30 10:43:20|448.53|446.23|448.57|446.27|448.62|446.32|448.46|446.16|22
1735555410000|2024-12-30 10:43:30|448.56|446.26|448.58|446.28|448.59|446.29|448.53|446.23|25
1735555420000|2024-12-30 10:43:40|448.59|446.29|448.74|446.44|448.74|446.44|448.55|446.25|14
1735555430000|2024-12-30 10:43:50|448.76|446.46|448.67|446.37|448.77|446.47|448.67|446.37|15
1735555440000|2024-12-30 10:44:00|448.66|446.36|448.75|446.45|448.81|446.51|448.65|446.35|16
1735555450000|2024-12-30 10:44:10|448.76|446.46|448.74|446.44|448.78|446.48|448.73|446.43|17
1735555460000|2024-12-30 10:44:20|448.75|446.45|448.74|446.44|448.75|446.45|448.73|446.43|5
1735555470000|2024-12-30 10:44:30|448.75|446.45|448.61|446.31|448.75|446.45|448.59|446.29|11
1735555480000|2024-12-30 10:44:40|448.62|446.32|448.52|446.22|448.62|446.32|448.52|446.22|10
1735555490000|2024-12-30 10:44:50|448.47|446.17|448.47|446.17|448.48|446.18|448.46|446.16|11
1735555500000|2024-12-30 10:45:00|448.48|446.18|448.73|446.43|448.73|446.43|448.48|446.18|24
1735555510000|2024-12-30 10:45:10|448.74|446.44|448.71|446.41|448.74|446.44|448.69|446.39|19
1735555520000|2024-12-30 10:45:20|448.7|446.4|448.59|446.29|448.75|446.45|448.57|446.27|18
1735555530000|2024-12-30 10:45:30|448.58|446.28|448.69|446.39|448.69|446.39|448.57|446.27|11
1735555540000|2024-12-30 10:45:40|448.68|446.38|448.91|446.61|448.91|446.61|448.68|446.38|19
1735555550000|2024-12-30 10:45:50|448.87|446.57|448.87|446.57|448.92|446.62|448.86|446.56|19
1735555560000|2024-12-30 10:46:00|448.88|446.58|449.04|446.74|449.09|446.79|448.83|446.53|19
1735555570000|2024-12-30 10:46:10|449.03|446.73|448.92|446.62|449.04|446.74|448.85|446.55|23
1735555580000|2024-12-30 10:46:20|448.95|446.65|448.94|446.64|449.09|446.79|448.92|446.62|18
1735555590000|2024-12-30 10:46:30|448.93|446.63|448.81|446.51|448.93|446.63|448.81|446.51|21
1735555600000|2024-12-30 10:46:40|448.82|446.52|448.96|446.66|449|446.7|448.82|446.52|22
1735555610000|2024-12-30 10:46:50|448.99|446.69|448.93|446.63|449.06|446.76|448.93|446.63|12
1735555620000|2024-12-30 10:47:00|448.97|446.67|448.95|446.65|448.97|446.67|448.89|446.59|8
1735555630000|2024-12-30 10:47:10|448.94|446.64|449.01|446.71|449.02|446.72|448.92|446.62|11
1735555640000|2024-12-30 10:47:20|449.02|446.72|449.03|446.73|449.05|446.75|448.94|446.64|17
1735555650000|2024-12-30 10:47:30|449.04|446.74|448.8|446.5|449.04|446.74|448.8|446.5|16
1735555660000|2024-12-30 10:47:40|448.79|446.49|448.79|446.49|448.8|446.5|448.74|446.44|24
1735555670000|2024-12-30 10:47:50|448.77|446.47|448.92|446.62|449.01|446.71|448.77|446.47|11
1735555680000|2024-12-30 10:48:00|448.9|446.6|448.98|446.68|448.98|446.68|448.87|446.57|10
1735555690000|2024-12-30 10:48:10|449.03|446.73|448.98|446.68|449.03|446.73|448.97|446.67|14
1735555700000|2024-12-30 10:48:20|448.99|446.69|449.14|446.84|449.16|446.86|448.97|446.67|16
1735555710000|2024-12-30 10:48:30|449.13|446.83|449.28|446.98|449.3|447|449.13|446.83|16
1735555720000|2024-12-30 10:48:40|449.29|446.99|449.26|446.96|449.3|447|449.25|446.95|12
1735555730000|2024-12-30 10:48:50|449.29|446.99|449.21|446.91|449.3|447|449.21|446.91|11
1735555740000|2024-12-30 10:49:00|449.14|446.84|449.09|446.79|449.17|446.87|449.06|446.76|17
1735555750000|2024-12-30 10:49:10|449.13|446.83|449.17|446.87|449.17|446.87|449.12|446.82|7
1735555760000|2024-12-30 10:49:20|449.21|446.91|449.15|446.85|449.26|446.96|449.15|446.85|15
1735555770000|2024-12-30 10:49:30|449.14|446.84|449.09|446.79|449.14|446.84|449.09|446.79|14
1735555780000|2024-12-30 10:49:40|449.08|446.78|448.98|446.68|449.08|446.78|448.94|446.64|14
1735555790000|2024-12-30 10:49:50|448.97|446.67|448.96|446.66|448.98|446.68|448.91|446.61|16
1735555800000|2024-12-30 10:50:00|449|446.7|449.03|446.73|449.04|446.74|448.9|446.6|21
1735555810000|2024-12-30 10:50:10|449.01|446.71|448.98|446.68|449.03|446.73|448.96|446.66|17
1735555820000|2024-12-30 10:50:20|448.99|446.69|448.95|446.65|448.99|446.69|448.84|446.54|22
1735555830000|2024-12-30 10:50:30|448.94|446.64|448.97|446.67|448.97|446.67|448.94|446.64|7
1735555840000|2024-12-30 10:50:40|448.96|446.66|448.95|446.65|448.99|446.69|448.88|446.58|20
1735555850000|2024-12-30 10:50:50|448.96|446.66|448.97|446.67|449.1|446.8|448.94|446.64|18
1735555860000|2024-12-30 10:51:00|448.98|446.68|449.03|446.73|449.08|446.78|448.98|446.68|11
1735555870000|2024-12-30 10:51:10|449.05|446.75|449.06|446.76|449.07|446.77|449|446.7|21
1735555880000|2024-12-30 10:51:20|449.07|446.77|448.94|446.64|449.12|446.82|448.94|446.64|18
1735555890000|2024-12-30 10:51:30|448.91|446.61|448.65|446.35|448.91|446.61|448.63|446.33|25
1735555900000|2024-12-30 10:51:40|448.63|446.33|448.53|446.23|448.63|446.33|448.47|446.17|17
1735555910000|2024-12-30 10:51:50|448.54|446.24|448.57|446.27|448.57|446.27|448.47|446.17|17
1735555920000|2024-12-30 10:52:00|448.56|446.26|448.53|446.23|448.57|446.27|448.46|446.16|21
1735555930000|2024-12-30 10:52:10|448.52|446.22|448.49|446.19|448.54|446.24|448.47|446.17|21
1735555940000|2024-12-30 10:52:20|448.51|446.21|448.35|446.05|448.52|446.22|448.26|445.96|17
1735555950000|2024-12-30 10:52:30|448.34|446.04|448.19|445.89|448.34|446.04|448.17|445.87|24
1735555960000|2024-12-30 10:52:40|448.23|445.93|447.98|445.68|448.24|445.94|447.98|445.68|25
1735555970000|2024-12-30 10:52:50|448|445.7|447.98|445.68|448.1|445.8|447.96|445.66|23
1735555980000|2024-12-30 10:53:00|447.99|445.69|447.83|445.53|448.16|445.86|447.77|445.47|23
1735555990000|2024-12-30 10:53:10|447.82|445.52|446.81|444.51|447.84|445.54|446.81|444.51|14
1735556000000|2024-12-30 10:53:20|446.8|444.5|446.35|444.05|446.8|444.5|446.28|443.98|31
1735556010000|2024-12-30 10:53:30|446.34|444.04|445.98|443.68|446.38|444.08|445.81|443.51|24
1735556020000|2024-12-30 10:53:40|445.97|443.67|445.96|443.66|446.13|443.83|445.72|443.42|26
1735556030000|2024-12-30 10:53:50|445.99|443.69|444.85|442.55|446.09|443.79|444.85|442.55|16
1735556040000|2024-12-30 10:54:00|444.88|442.58|444.74|442.44|445.02|442.72|444.74|442.44|25
1735556050000|2024-12-30 10:54:10|444.65|442.35|444.26|441.96|444.65|442.35|444.1|441.8|21
1735556060000|2024-12-30 10:54:20|444.27|441.97|444.84|442.54|444.92|442.62|444.27|441.97|27
1735556070000|2024-12-30 10:54:30|444.85|442.55|445.07|442.77|445.11|442.81|444.85|442.55|12
1735556080000|2024-12-30 10:54:40|445.06|442.76|446.74|444.44|446.76|444.46|445.05|442.75|30
1735556090000|2024-12-30 10:54:50|446.73|444.43|447.53|445.23|447.65|445.35|446.71|444.41|22
1735556100000|2024-12-30 10:55:00|447.43|445.13|447.6|445.3|447.75|445.45|447.38|445.08|26
1735556110000|2024-12-30 10:55:10|447.61|445.31|447.6|445.3|447.84|445.54|447.35|445.05|25
1735556120000|2024-12-30 10:55:20|447.59|445.29|447.91|445.61|448.04|445.74|447.59|445.29|28
1735556130000|2024-12-30 10:55:30|447.92|445.62|448.36|446.06|448.97|446.67|447.81|445.51|26
1735556140000|2024-12-30 10:55:40|448.33|446.03|448.2|445.9|448.34|446.04|448.2|445.9|12
1735556150000|2024-12-30 10:55:50|447.87|445.57|447.39|445.09|447.87|445.57|447.32|445.02|11
1735556160000|2024-12-30 10:56:00|447.37|445.07|447.61|445.31|447.62|445.32|447.35|445.05|20
1735556170000|2024-12-30 10:56:10|447.62|445.32|447.63|445.33|447.66|445.36|447.55|445.25|18
1735556180000|2024-12-30 10:56:20|447.64|445.34|447.73|445.43|447.88|445.58|447.64|445.34|17
1735556190000|2024-12-30 10:56:30|447.74|445.44|448.13|445.83|448.15|445.85|447.74|445.44|29
1735556200000|2024-12-30 10:56:40|448.14|445.84|448.33|446.03|448.34|446.04|448.08|445.78|20
1735556210000|2024-12-30 10:56:50|448.32|446.02|448.3|446|448.35|446.05|448.3|446|10
1735556220000|2024-12-30 10:57:00|448.29|445.99|448.23|445.93|448.31|446.01|448.21|445.91|18
1735556230000|2024-12-30 10:57:10|448.24|445.94|448.32|446.02|448.33|446.03|448.18|445.88|26
1735556240000|2024-12-30 10:57:20|448.31|446.01|448.18|445.88|448.31|446.01|448.18|445.88|10
1735556250000|2024-12-30 10:57:30|448.19|445.89|448.11|445.81|448.19|445.89|448.11|445.81|12
1735556260000|2024-12-30 10:57:40|448.1|445.8|448.06|445.76|448.1|445.8|447.99|445.69|8
1735556270000|2024-12-30 10:57:50|448.07|445.77|448.14|445.84|448.18|445.88|448.05|445.75|16
1735556280000|2024-12-30 10:58:00|448.15|445.85|448.26|445.96|448.26|445.96|448.13|445.83|18
1735556290000|2024-12-30 10:58:10|448.27|445.97|448.14|445.84|448.27|445.97|448.14|445.84|13
1735556300000|2024-12-30 10:58:20|448.11|445.81|448.13|445.83|448.17|445.87|448.07|445.77|19
1735556310000|2024-12-30 10:58:30|448.14|445.84|448.13|445.83|448.15|445.85|448.09|445.79|12
1735556320000|2024-12-30 10:58:40|448.12|445.82|448.08|445.78|448.13|445.83|448.08|445.78|8
1735556330000|2024-12-30 10:58:50|448.09|445.79|448.04|445.74|448.1|445.8|447.97|445.67|12
1735556340000|2024-12-30 10:59:00|448.06|445.76|447.92|445.62|448.06|445.76|447.92|445.62|13
1735556350000|2024-12-30 10:59:10|447.84|445.54|447.85|445.55|447.88|445.58|447.82|445.52|8
1735556360000|2024-12-30 10:59:20|447.83|445.53|447.93|445.63|447.94|445.64|447.79|445.49|15
1735556370000|2024-12-30 10:59:30|447.89|445.59|447.87|445.57|447.9|445.6|447.86|445.56|15
1735556380000|2024-12-30 10:59:40|447.86|445.56|447.96|445.66|448|445.7|447.86|445.56|16
1735556390000|2024-12-30 10:59:50|447.97|445.67|447.94|445.64|448|445.7|447.92|445.62|19
1735556400000|2024-12-30 11:00:00|447.95|445.65|448.31|446.01|448.31|446.01|447.95|445.65|27
1735556410000|2024-12-30 11:00:10|448.32|446.02|448.47|446.17|448.51|446.21|448.32|446.02|21
1735556420000|2024-12-30 11:00:20|448.51|446.21|448.72|446.42|448.72|446.42|448.35|446.05|25
1735556430000|2024-12-30 11:00:30|448.75|446.45|448.75|446.45|448.82|446.52|448.7|446.4|25
1735556440000|2024-12-30 11:00:40|448.78|446.48|448.83|446.53|448.84|446.54|448.78|446.48|15
1735556450000|2024-12-30 11:00:50|448.76|446.46|448.93|446.63|449.01|446.71|448.76|446.46|17
1735556460000|2024-12-30 11:01:00|448.96|446.66|449.23|446.93|449.23|446.93|448.95|446.65|27
1735556470000|2024-12-30 11:01:10|449.24|446.94|449.07|446.77|449.27|446.97|449.07|446.77|27
1735556480000|2024-12-30 11:01:20|449.06|446.76|448.72|446.42|449.13|446.83|448.72|446.42|22
1735556490000|2024-12-30 11:01:30|448.73|446.43|448.56|446.26|448.73|446.43|448.55|446.25|15
1735556500000|2024-12-30 11:01:40|448.57|446.27|448.34|446.04|448.58|446.28|448.3|446|19
1735556510000|2024-12-30 11:01:50|448.35|446.05|448.41|446.11|448.46|446.16|448.35|446.05|18
1735556520000|2024-12-30 11:02:00|448.43|446.13|448.47|446.17|448.52|446.22|448.43|446.13|22
1735556530000|2024-12-30 11:02:10|448.45|446.15|448.23|445.93|448.46|446.16|448.21|445.91|19
1735556540000|2024-12-30 11:02:20|448.25|445.95|448.15|445.85|448.29|445.99|448.13|445.83|17
1735556550000|2024-12-30 11:02:30|448.13|445.83|448.17|445.87|448.18|445.88|448.13|445.83|8
1735556560000|2024-12-30 11:02:40|448.16|445.86|448.07|445.77|448.17|445.87|447.89|445.59|28
1735556570000|2024-12-30 11:02:50|448.06|445.76|447.89|445.59|448.06|445.76|447.89|445.59|14
1735556580000|2024-12-30 11:03:00|447.92|445.62|447.87|445.57|447.92|445.62|447.76|445.46|27
1735556590000|2024-12-30 11:03:10|447.88|445.58|448.05|445.75|448.16|445.86|447.88|445.58|35
1735556600000|2024-12-30 11:03:20|448.09|445.79|447.83|445.53|448.14|445.84|447.83|445.53|24
1735556610000|2024-12-30 11:03:30|447.8|445.5|447.3|445|447.8|445.5|447.26|444.96|25
1735556620000|2024-12-30 11:03:40|447.29|444.99|447.33|445.03|447.34|445.04|447.21|444.91|21
1735556630000|2024-12-30 11:03:50|447.29|444.99|447.54|445.24|447.6|445.3|447.22|444.92|28
1735556640000|2024-12-30 11:04:00|447.53|445.23|446.89|444.59|447.59|445.29|446.89|444.59|28
1735556650000|2024-12-30 11:04:10|446.91|444.61|447|444.7|447.1|444.8|446.85|444.55|28
1735556660000|2024-12-30 11:04:20|446.95|444.65|447|444.7|447.04|444.74|446.95|444.65|16
1735556670000|2024-12-30 11:04:30|447.04|444.74|446.97|444.67|447.14|444.84|446.82|444.52|23
1735556680000|2024-12-30 11:04:40|446.98|444.68|447.04|444.74|447.12|444.82|446.98|444.68|23
1735556690000|2024-12-30 11:04:50|447.02|444.72|446.83|444.53|447.02|444.72|446.68|444.38|20
1735556700000|2024-12-30 11:05:00|446.84|444.54|446.89|444.59|446.93|444.63|446.78|444.48|25
1735556710000|2024-12-30 11:05:10|446.95|444.65|447.02|444.72|447.16|444.86|446.94|444.64|24
1735556720000|2024-12-30 11:05:20|447.01|444.71|447.17|444.87|447.21|444.91|446.97|444.67|19
1735556730000|2024-12-30 11:05:30|447.18|444.88|447.06|444.76|447.19|444.89|447.04|444.74|27
1735556740000|2024-12-30 11:05:40|447.05|444.75|447.24|444.94|447.29|444.99|447.02|444.72|25
1735556750000|2024-12-30 11:05:50|447.25|444.95|447.51|445.21|447.51|445.21|447.21|444.91|22
1735556760000|2024-12-30 11:06:00|447.47|445.17|447.65|445.35|447.66|445.36|447.47|445.17|22
1735556770000|2024-12-30 11:06:10|447.66|445.36|447.52|445.22|447.69|445.39|447.48|445.18|19
1735556780000|2024-12-30 11:06:20|447.53|445.23|447.63|445.33|447.63|445.33|447.49|445.19|21
1735556790000|2024-12-30 11:06:30|447.62|445.32|447.58|445.28|447.67|445.37|447.51|445.21|23
1735556800000|2024-12-30 11:06:40|447.57|445.27|447.33|445.03|447.59|445.29|447.32|445.02|24
1735556810000|2024-12-30 11:06:50|447.34|445.04|447.28|444.98|447.37|445.07|447.27|444.97|23
1735556820000|2024-12-30 11:07:00|447.29|444.99|447.12|444.82|447.4|445.1|447.07|444.77|25
1735556830000|2024-12-30 11:07:10|447.09|444.79|447.23|444.93|447.28|444.98|447.09|444.79|29
1735556840000|2024-12-30 11:07:20|447.22|444.92|447.17|444.87|447.23|444.93|447.17|444.87|26
1735556850000|2024-12-30 11:07:30|447.2|444.9|447.06|444.76|447.22|444.92|447.04|444.74|21
1735556860000|2024-12-30 11:07:40|447.05|444.75|447.01|444.71|447.08|444.78|447|444.7|33
1735556870000|2024-12-30 11:07:50|446.93|444.63|446.82|444.52|446.94|444.64|446.77|444.47|25
1735556880000|2024-12-30 11:08:00|446.83|444.53|447.58|445.28|447.65|445.35|446.78|444.48|31
1735556890000|2024-12-30 11:08:10|447.56|445.26|448.68|446.38|448.68|446.38|447.25|444.95|29
1735556900000|2024-12-30 11:08:20|448.66|446.36|450.44|448.14|450.44|448.14|448.66|446.36|26
1735556910000|2024-12-30 11:08:30|450.51|448.21|452.71|450.41|452.71|450.41|450.51|448.21|26
1735556920000|2024-12-30 11:08:40|452.76|450.46|450.43|448.13|453.13|450.83|450.43|448.13|22
1735556930000|2024-12-30 11:08:50|450.3|448|450.17|447.87|450.45|448.15|449.75|447.45|28
1735556940000|2024-12-30 11:09:00|450.2|447.9|449.93|447.63|450.63|448.33|449.9|447.6|33
1735556950000|2024-12-30 11:09:10|449.95|447.65|449.11|446.81|450.24|447.94|449.09|446.79|31
1735556960000|2024-12-30 11:09:20|449.1|446.8|448.25|445.95|449.2|446.9|448.24|445.94|25
1735556970000|2024-12-30 11:09:30|448.32|446.02|448.62|446.32|448.68|446.38|448.18|445.88|26
1735556980000|2024-12-30 11:09:40|448.61|446.31|448.78|446.48|449.09|446.79|448.54|446.24|25
1735556990000|2024-12-30 11:09:50|448.66|446.36|448.42|446.12|448.66|446.36|448.38|446.08|28
1735557000000|2024-12-30 11:10:00|448.4|446.1|448.33|446.03|448.51|446.21|448.32|446.02|26
1735557010000|2024-12-30 11:10:10|448.17|445.87|448.47|446.17|448.47|446.17|448.14|445.84|23
1735557020000|2024-12-30 11:10:20|448.52|446.22|446.99|444.69|448.6|446.3|446.99|444.69|32
1735557030000|2024-12-30 11:10:30|446.97|444.67|446.67|444.37|446.97|444.67|446.28|443.98|32
1735557040000|2024-12-30 11:10:40|446.69|444.39|446.84|444.54|447.07|444.77|446.55|444.25|29
1735557050000|2024-12-30 11:10:50|446.86|444.56|446.78|444.48|446.94|444.64|446.64|444.34|28
1735557060000|2024-12-30 11:11:00|446.95|444.65|446.61|444.31|447.47|445.17|446.61|444.31|27
1735557070000|2024-12-30 11:11:10|446.62|444.32|447.38|445.08|447.38|445.08|446.62|444.32|32
1735557080000|2024-12-30 11:11:20|447.46|445.16|447.66|445.36|447.7|445.4|447.46|445.16|30
1735557090000|2024-12-30 11:11:30|447.65|445.35|447.33|445.03|447.65|445.35|447.31|445.01|24
1735557100000|2024-12-30 11:11:40|447.34|445.04|447.23|444.93|447.44|445.14|447.23|444.93|21
1735557110000|2024-12-30 11:11:50|447.24|444.94|446.92|444.62|447.24|444.94|446.92|444.62|21
1735557120000|2024-12-30 11:12:00|446.93|444.63|446.88|444.58|446.93|444.63|446.72|444.42|24
1735557130000|2024-12-30 11:12:10|446.87|444.57|446.91|444.61|447.08|444.78|446.87|444.57|26
1735557140000|2024-12-30 11:12:20|446.92|444.62|446.84|444.54|446.93|444.63|446.83|444.53|19
1735557150000|2024-12-30 11:12:30|446.78|444.48|446.78|444.48|446.8|444.5|446.71|444.41|18
1735557160000|2024-12-30 11:12:40|446.7|444.4|446.8|444.5|446.94|444.64|446.6|444.3|27
1735557170000|2024-12-30 11:12:50|446.82|444.52|446.9|444.6|446.98|444.68|446.75|444.45|22
1735557180000|2024-12-30 11:13:00|446.91|444.61|447.27|444.97|447.35|445.05|446.91|444.61|30
1735557190000|2024-12-30 11:13:10|447.25|444.95|447.07|444.77|447.25|444.95|447.06|444.76|25
1735557200000|2024-12-30 11:13:20|447.08|444.78|447.08|444.78|447.11|444.81|447.05|444.75|22
1735557210000|2024-12-30 11:13:30|447.09|444.79|447.01|444.71|447.12|444.82|447.01|444.71|15
1735557220000|2024-12-30 11:13:40|447.04|444.74|447.11|444.81|447.21|444.91|447.03|444.73|23
1735557230000|2024-12-30 11:13:50|447.13|444.83|447.48|445.18|447.7|445.4|447.13|444.83|19
1735557240000|2024-12-30 11:14:00|447.49|445.19|447.08|444.78|447.55|445.25|446.97|444.67|20
1735557250000|2024-12-30 11:14:10|447.07|444.77|446.9|444.6|447.08|444.78|446.9|444.6|21
1735557260000|2024-12-30 11:14:20|446.67|444.37|446.53|444.23|446.67|444.37|446.51|444.21|8
1735557270000|2024-12-30 11:14:30|446.54|444.24|446.67|444.37|446.71|444.41|446.54|444.24|15
1735557280000|2024-12-30 11:14:40|446.68|444.38|446.65|444.35|446.77|444.47|446.64|444.34|22
1735557290000|2024-12-30 11:14:50|446.66|444.36|446.64|444.34|446.68|444.38|446.62|444.32|18
1735557300000|2024-12-30 11:15:00|446.68|444.38|446.67|444.37|446.78|444.48|446.61|444.31|31
1735557310000|2024-12-30 11:15:10|446.66|444.36|446.39|444.09|446.81|444.51|446.35|444.05|24
1735557320000|2024-12-30 11:15:20|446.38|444.08|446.58|444.28|446.59|444.29|446.38|444.08|18
1735557330000|2024-12-30 11:15:30|446.6|444.3|446.44|444.14|446.8|444.5|446.44|444.14|22
1735557340000|2024-12-30 11:15:40|446.43|444.13|446.17|443.87|446.44|444.14|446.16|443.86|27
1735557350000|2024-12-30 11:15:50|446.16|443.86|446.18|443.88|446.25|443.95|446.04|443.74|18
1735557360000|2024-12-30 11:16:00|446.24|443.94|446.1|443.8|446.34|444.04|446.03|443.73|28
1735557370000|2024-12-30 11:16:10|446.12|443.82|446.12|443.82|446.17|443.87|446.08|443.78|14
1735557380000|2024-12-30 11:16:20|446.19|443.89|446.37|444.07|446.37|444.07|446.16|443.86|19
1735557390000|2024-12-30 11:16:30|446.34|444.04|446.44|444.14|446.44|444.14|446.34|444.04|13
1735557400000|2024-12-30 11:16:40|446.45|444.15|446.38|444.08|446.56|444.26|446.38|444.08|17
1735557410000|2024-12-30 11:16:50|446.37|444.07|446.5|444.2|446.56|444.26|446.37|444.07|16
1735557420000|2024-12-30 11:17:00|446.51|444.21|446.5|444.2|446.54|444.24|446.38|444.08|18
1735557430000|2024-12-30 11:17:10|446.47|444.17|446.32|444.02|446.57|444.27|446.32|444.02|21
1735557440000|2024-12-30 11:17:20|446.27|443.97|446.04|443.74|446.3|444|446.04|443.74|19
1735557450000|2024-12-30 11:17:30|446.02|443.72|445.69|443.39|446.03|443.73|445.69|443.39|18
1735557460000|2024-12-30 11:17:40|445.67|443.37|445.69|443.39|445.74|443.44|445.58|443.28|20
1735557470000|2024-12-30 11:17:50|445.68|443.38|445.57|443.27|445.71|443.41|445.57|443.27|21
1735557480000|2024-12-30 11:18:00|445.56|443.26|445.67|443.37|445.7|443.4|445.55|443.25|23
1735557490000|2024-12-30 11:18:10|445.68|443.38|445.6|443.3|445.72|443.42|445.59|443.29|22
1735557500000|2024-12-30 11:18:20|445.61|443.31|446.18|443.88|446.21|443.91|445.61|443.31|28
1735557510000|2024-12-30 11:18:30|446.17|443.87|446.18|443.88|446.19|443.89|446.14|443.84|20
1735557520000|2024-12-30 11:18:40|446.16|443.86|446.39|444.09|446.44|444.14|446.1|443.8|25
1735557530000|2024-12-30 11:18:50|446.4|444.1|446.12|443.82|446.4|444.1|446.12|443.82|16
1735557540000|2024-12-30 11:19:00|446.08|443.78|445.99|443.69|446.13|443.83|445.99|443.69|20
1735557550000|2024-12-30 11:19:10|445.96|443.66|446.02|443.72|446.07|443.77|445.96|443.66|19
1735557560000|2024-12-30 11:19:20|446.06|443.76|445.89|443.59|446.1|443.8|445.89|443.59|20
1735557570000|2024-12-30 11:19:30|445.87|443.57|446.03|443.73|446.07|443.77|445.87|443.57|21
1735557580000|2024-12-30 11:19:40|446.07|443.77|445.96|443.66|446.08|443.78|445.93|443.63|19
1735557590000|2024-12-30 11:19:50|445.95|443.65|446.02|443.72|446.02|443.72|445.9|443.6|13
1735557600000|2024-12-30 11:20:00|446.2|443.9|446.25|443.95|446.27|443.97|446.08|443.78|25
1735557610000|2024-12-30 11:20:10|446.26|443.96|446.52|444.22|446.53|444.23|446.21|443.91|19
1735557620000|2024-12-30 11:20:20|446.53|444.23|446.81|444.51|446.82|444.52|446.53|444.23|26
1735557630000|2024-12-30 11:20:30|446.82|444.52|447.27|444.97|447.32|445.02|446.81|444.51|31
1735557640000|2024-12-30 11:20:40|447.26|444.96|447.28|444.98|447.29|444.99|447.17|444.87|27
1735557650000|2024-12-30 11:20:50|447.27|444.97|447.11|444.81|447.29|444.99|447.11|444.81|13
1735557660000|2024-12-30 11:21:00|447.06|444.76|447.13|444.83|447.26|444.96|447|444.7|32
1735557670000|2024-12-30 11:21:10|447.25|444.95|447.27|444.97|447.29|444.99|447.14|444.84|20
1735557680000|2024-12-30 11:21:20|447.28|444.98|447.26|444.96|447.32|445.02|447.23|444.93|19
1735557690000|2024-12-30 11:21:30|447.29|444.99|447.33|445.03|447.33|445.03|447.26|444.96|18
1735557700000|2024-12-30 11:21:40|447.32|445.02|446.99|444.69|447.33|445.03|446.98|444.68|22
1735557710000|2024-12-30 11:21:50|446.98|444.68|446.9|444.6|447.11|444.81|446.89|444.59|27
1735557720000|2024-12-30 11:22:00|446.92|444.62|446.56|444.26|446.97|444.67|446.4|444.1|27
1735557730000|2024-12-30 11:22:10|446.58|444.28|446.75|444.45|446.77|444.47|446.58|444.28|12
1735557740000|2024-12-30 11:22:20|446.76|444.46|446.72|444.42|446.86|444.56|446.71|444.41|21
1735557750000|2024-12-30 11:22:30|446.73|444.43|446.76|444.46|446.81|444.51|446.69|444.39|20
1735557760000|2024-12-30 11:22:40|446.73|444.43|446.79|444.49|446.79|444.49|446.62|444.32|17
1735557770000|2024-12-30 11:22:50|446.81|444.51|446.97|444.67|447|444.7|446.81|444.51|20
1735557780000|2024-12-30 11:23:00|446.95|444.65|446.84|444.54|446.96|444.66|446.82|444.52|21
1735557790000|2024-12-30 11:23:10|446.87|444.57|446.9|444.6|446.95|444.65|446.87|444.57|17
1735557800000|2024-12-30 11:23:20|446.89|444.59|447.07|444.77|447.09|444.79|446.89|444.59|22
1735557810000|2024-12-30 11:23:30|447.08|444.78|447.07|444.77|447.08|444.78|447.05|444.75|16
1735557820000|2024-12-30 11:23:40|447.13|444.83|447.09|444.79|447.28|444.98|447.09|444.79|17
1735557830000|2024-12-30 11:23:50|447.08|444.78|446.97|444.67|447.08|444.78|446.92|444.62|14
1735557840000|2024-12-30 11:24:00|446.98|444.68|446.87|444.57|446.99|444.69|446.83|444.53|23
1735557850000|2024-12-30 11:24:10|446.89|444.59|446.83|444.53|446.91|444.61|446.8|444.5|22
1735557860000|2024-12-30 11:24:20|446.84|444.54|447.19|444.89|447.19|444.89|446.83|444.53|18
1735557870000|2024-12-30 11:24:30|447.2|444.9|447.39|445.09|447.41|445.11|447.19|444.89|20
1735557880000|2024-12-30 11:24:40|447.4|445.1|447.41|445.11|447.49|445.19|447.3|445|26
1735557890000|2024-12-30 11:24:50|447.38|445.08|447.29|444.99|447.41|445.11|447.29|444.99|16
1735557900000|2024-12-30 11:25:00|447.3|445|447.43|445.13|447.43|445.13|447.25|444.95|29
1735557910000|2024-12-30 11:25:10|447.47|445.17|447.65|445.35|447.65|445.35|447.42|445.12|22
1735557920000|2024-12-30 11:25:20|447.67|445.37|447.69|445.39|447.77|445.47|447.65|445.35|25
1735557930000|2024-12-30 11:25:30|447.7|445.4|447.8|445.5|447.8|445.5|447.69|445.39|25
1735557940000|2024-12-30 11:25:40|447.78|445.48|447.72|445.42|447.93|445.63|447.67|445.37|26
1735557950000|2024-12-30 11:25:50|447.68|445.38|447.66|445.36|447.7|445.4|447.64|445.34|21
1735557960000|2024-12-30 11:26:00|447.67|445.37|447.92|445.62|447.93|445.63|447.64|445.34|20
1735557970000|2024-12-30 11:26:10|447.93|445.63|448.04|445.74|448.14|445.84|447.92|445.62|18
1735557980000|2024-12-30 11:26:20|448.03|445.73|448.42|446.12|448.42|446.12|448.03|445.73|17
1735557990000|2024-12-30 11:26:30|448.43|446.13|448.17|445.87|448.49|446.19|448.15|445.85|21
1735558000000|2024-12-30 11:26:40|448.26|445.96|448.24|445.94|448.26|445.96|448.15|445.85|29
1735558010000|2024-12-30 11:26:50|448.22|445.92|448.23|445.93|448.24|445.94|448.17|445.87|18
1735558020000|2024-12-30 11:27:00|448.24|445.94|448.29|445.99|448.29|445.99|448.16|445.86|25
1735558030000|2024-12-30 11:27:10|448.36|446.06|448.16|445.86|448.39|446.09|448.16|445.86|28
1735558040000|2024-12-30 11:27:20|448.15|445.85|448.14|445.84|448.15|445.85|448.06|445.76|28
1735558050000|2024-12-30 11:27:30|448.15|445.85|448.35|446.05|448.37|446.07|448.15|445.85|27
1735558060000|2024-12-30 11:27:40|448.36|446.06|448.4|446.1|448.49|446.19|448.32|446.02|21
1735558070000|2024-12-30 11:27:50|448.38|446.08|448.43|446.13|448.43|446.13|448.37|446.07|20
1735558080000|2024-12-30 11:28:00|448.47|446.17|449.13|446.83|449.13|446.83|448.47|446.17|25
1735558090000|2024-12-30 11:28:10|449.15|446.85|449.65|447.35|449.66|447.36|449.15|446.85|33
1735558100000|2024-12-30 11:28:20|449.66|447.36|449.38|447.08|449.66|447.36|449.33|447.03|29
1735558110000|2024-12-30 11:28:30|449.4|447.1|449.26|446.96|449.4|447.1|449.21|446.91|27
1735558120000|2024-12-30 11:28:40|449.24|446.94|449.41|447.11|449.48|447.18|449.24|446.94|29
1735558130000|2024-12-30 11:28:50|449.4|447.1|449.43|447.13|449.49|447.19|449.4|447.1|21
1735558140000|2024-12-30 11:29:00|449.44|447.14|449.53|447.23|449.53|447.23|449.31|447.01|24
1735558150000|2024-12-30 11:29:10|449.52|447.22|449.41|447.11|449.54|447.24|449.41|447.11|14
1735558160000|2024-12-30 11:29:20|449.36|447.06|449.22|446.92|449.38|447.08|449.18|446.88|17
1735558170000|2024-12-30 11:29:30|449.2|446.9|449.26|446.96|449.29|446.99|449.17|446.87|19
1735558180000|2024-12-30 11:29:40|449.28|446.98|449.29|446.99|449.29|446.99|449.27|446.97|10
1735558190000|2024-12-30 11:29:50|449.26|446.96|449.22|446.92|449.27|446.97|449.2|446.9|10
1735558200000|2024-12-30 11:30:00|449.23|446.93|449.35|447.05|449.46|447.16|449.22|446.92|19
1735558210000|2024-12-30 11:30:10|449.28|446.98|449.04|446.74|449.28|446.98|449.03|446.73|17
1735558220000|2024-12-30 11:30:20|449.03|446.73|449.28|446.98|449.4|447.1|448.94|446.64|24
1735558230000|2024-12-30 11:30:30|449.27|446.97|449.3|447|449.37|447.07|449.24|446.94|21
1735558240000|2024-12-30 11:30:40|449.32|447.02|449.62|447.32|449.63|447.33|449.32|447.02|19
1735558250000|2024-12-30 11:30:50|449.6|447.3|449.47|447.17|449.61|447.31|449.44|447.14|21
1735558260000|2024-12-30 11:31:00|449.46|447.16|449.31|447.01|449.53|447.23|449.25|446.95|23
1735558270000|2024-12-30 11:31:10|449.32|447.02|449.44|447.14|449.44|447.14|449.32|447.02|9
1735558280000|2024-12-30 11:31:20|449.45|447.15|449.52|447.22|449.78|447.48|449.45|447.15|27
1735558290000|2024-12-30 11:31:30|449.53|447.23|449.35|447.05|449.54|447.24|449.34|447.04|26
1735558300000|2024-12-30 11:31:40|449.36|447.06|449.39|447.09|449.42|447.12|449.35|447.05|20
1735558310000|2024-12-30 11:31:50|449.41|447.11|448.95|446.65|449.41|447.11|448.95|446.65|22
1735558320000|2024-12-30 11:32:00|448.96|446.66|449.27|446.97|449.5|447.2|448.96|446.66|30
1735558330000|2024-12-30 11:32:10|449.28|446.98|449.15|446.85|449.28|446.98|449.14|446.84|19
1735558340000|2024-12-30 11:32:20|449.1|446.8|449.26|446.96|449.38|447.08|449.07|446.77|29
1735558350000|2024-12-30 11:32:30|449.27|446.97|449.43|447.13|449.5|447.2|449.27|446.97|17
1735558360000|2024-12-30 11:32:40|449.45|447.15|449.21|446.91|449.45|447.15|449.2|446.9|25
1735558370000|2024-12-30 11:32:50|449.2|446.9|449.25|446.95|449.25|446.95|449.09|446.79|17
1735558380000|2024-12-30 11:33:00|449.31|447.01|449.16|446.86|449.31|447.01|449.15|446.85|24
1735558390000|2024-12-30 11:33:10|449.15|446.85|449.04|446.74|449.15|446.85|449.03|446.73|23
1735558400000|2024-12-30 11:33:20|449.03|446.73|449.23|446.93|449.28|446.98|449.03|446.73|22
1735558410000|2024-12-30 11:33:30|449.24|446.94|449.11|446.81|449.29|446.99|449.07|446.77|17
1735558420000|2024-12-30 11:33:40|449.1|446.8|448.73|446.43|449.1|446.8|448.7|446.4|30
1735558430000|2024-12-30 11:33:50|448.72|446.42|448.8|446.5|448.82|446.52|448.72|446.42|22
1735558440000|2024-12-30 11:34:00|448.78|446.48|448.82|446.52|448.86|446.56|448.54|446.24|31
1735558450000|2024-12-30 11:34:10|448.81|446.51|448.88|446.58|448.9|446.6|448.74|446.44|25
1735558460000|2024-12-30 11:34:20|448.89|446.59|448.94|446.64|448.95|446.65|448.79|446.49|23
1735558470000|2024-12-30 11:34:30|448.95|446.65|449.07|446.77|449.08|446.78|448.94|446.64|25
1735558480000|2024-12-30 11:34:40|449.06|446.76|448.9|446.6|449.07|446.77|448.84|446.54|22
1735558490000|2024-12-30 11:34:50|448.88|446.58|448.97|446.67|449.02|446.72|448.88|446.58|19
1735558500000|2024-12-30 11:35:00|448.93|446.63|448.63|446.33|448.93|446.63|448.61|446.31|29
1735558510000|2024-12-30 11:35:10|448.64|446.34|448.61|446.31|448.71|446.41|448.45|446.15|31
1735558520000|2024-12-30 11:35:20|448.62|446.32|448.69|446.39|448.88|446.58|448.62|446.32|22
1735558530000|2024-12-30 11:35:30|448.68|446.38|448.76|446.46|448.78|446.48|448.65|446.35|15
1735558540000|2024-12-30 11:35:40|448.77|446.47|448.87|446.57|448.87|446.57|448.73|446.43|11
1735558550000|2024-12-30 11:35:50|448.86|446.56|448.75|446.45|448.87|446.57|448.74|446.44|12
1735558560000|2024-12-30 11:36:00|448.77|446.47|448.63|446.33|448.77|446.47|448.57|446.27|20
1735558570000|2024-12-30 11:36:10|448.68|446.38|448.71|446.41|448.75|446.45|448.63|446.33|30
1735558580000|2024-12-30 11:36:20|448.69|446.39|448.44|446.14|448.71|446.41|448.44|446.14|27
1735558590000|2024-12-30 11:36:30|448.45|446.15|448.53|446.23|448.57|446.27|448.44|446.14|22
1735558600000|2024-12-30 11:36:40|448.55|446.25|448.53|446.23|448.63|446.33|448.45|446.15|19
1735558610000|2024-12-30 11:36:50|448.56|446.26|448.45|446.15|448.56|446.26|448.36|446.06|20
1735558620000|2024-12-30 11:37:00|448.44|446.14|448.56|446.26|448.56|446.26|448.39|446.09|24
1735558630000|2024-12-30 11:37:10|448.57|446.27|448.48|446.18|448.62|446.32|448.46|446.16|17
1735558640000|2024-12-30 11:37:20|448.47|446.17|448.36|446.06|448.67|446.37|448.36|446.06|19
1735558650000|2024-12-30 11:37:30|448.39|446.09|448.42|446.12|448.5|446.2|448.38|446.08|25
1735558660000|2024-12-30 11:37:40|448.41|446.11|448.31|446.01|448.42|446.12|448.28|445.98|16
1735558670000|2024-12-30 11:37:50|448.32|446.02|448.39|446.09|448.42|446.12|448.31|446.01|22
1735558680000|2024-12-30 11:38:00|448.4|446.1|448.46|446.16|448.46|446.16|448.35|446.05|22
1735558690000|2024-12-30 11:38:10|448.44|446.14|448.53|446.23|448.55|446.25|448.42|446.12|12
1735558700000|2024-12-30 11:38:20|448.58|446.28|448.61|446.31|448.61|446.31|448.51|446.21|20
1735558710000|2024-12-30 11:38:30|448.62|446.32|448.55|446.25|448.71|446.41|448.53|446.23|22
1735558720000|2024-12-30 11:38:40|448.57|446.27|448.6|446.3|448.61|446.31|448.55|446.25|20
1735558730000|2024-12-30 11:38:50|448.58|446.28|448.7|446.4|448.7|446.4|448.58|446.28|20
1735558740000|2024-12-30 11:39:00|448.69|446.39|448.7|446.4|448.71|446.41|448.6|446.3|10
1735558750000|2024-12-30 11:39:10|448.71|446.41|448.93|446.63|448.97|446.67|448.71|446.41|18
1735558760000|2024-12-30 11:39:20|448.9|446.6|448.68|446.38|448.92|446.62|448.68|446.38|19
1735558770000|2024-12-30 11:39:30|448.66|446.36|448.59|446.29|448.66|446.36|448.51|446.21|17
1735558780000|2024-12-30 11:39:40|448.65|446.35|448.55|446.25|448.65|446.35|448.53|446.23|20
1735558790000|2024-12-30 11:39:50|448.57|446.27|448.55|446.25|448.62|446.32|448.53|446.23|15
1735558800000|2024-12-30 11:40:00|448.54|446.24|448.48|446.18|448.59|446.29|448.45|446.15|19
1735558810000|2024-12-30 11:40:10|448.47|446.17|448.33|446.03|448.49|446.19|448.33|446.03|11
1735558820000|2024-12-30 11:40:20|448.31|446.01|448.56|446.26|448.65|446.35|448.28|445.98|23
1735558830000|2024-12-30 11:40:30|448.53|446.23|448.6|446.3|448.66|446.36|448.53|446.23|28
1735558840000|2024-12-30 11:40:40|448.55|446.25|448.5|446.2|448.6|446.3|448.5|446.2|17
1735558850000|2024-12-30 11:40:50|448.52|446.22|448.49|446.19|448.61|446.31|448.48|446.18|20
1735558860000|2024-12-30 11:41:00|448.51|446.21|448.3|446|448.53|446.23|448.26|445.96|23
1735558870000|2024-12-30 11:41:10|448.29|445.99|448.4|446.1|448.42|446.12|448.27|445.97|15
1735558880000|2024-12-30 11:41:20|448.42|446.12|448.46|446.16|448.49|446.19|448.4|446.1|18
1735558890000|2024-12-30 11:41:30|448.43|446.13|448.4|446.1|448.44|446.14|448.3|446|17
1735558900000|2024-12-30 11:41:40|448.39|446.09|448.33|446.03|448.39|446.09|448.32|446.02|6
1735558910000|2024-12-30 11:41:50|448.4|446.1|448.48|446.18|448.51|446.21|448.4|446.1|20
1735558920000|2024-12-30 11:42:00|448.49|446.19|448.57|446.27|448.57|446.27|448.45|446.15|17
1735558930000|2024-12-30 11:42:10|448.66|446.36|448.51|446.21|448.66|446.36|448.51|446.21|12
1735558940000|2024-12-30 11:42:20|448.52|446.22|448.47|446.17|448.52|446.22|448.42|446.12|21
1735558950000|2024-12-30 11:42:30|448.46|446.16|448.52|446.22|448.59|446.29|448.46|446.16|16
1735558960000|2024-12-30 11:42:40|448.51|446.21|448.71|446.41|448.71|446.41|448.51|446.21|19
1735558970000|2024-12-30 11:42:50|448.73|446.43|448.92|446.62|448.98|446.68|448.73|446.43|18
1735558980000|2024-12-30 11:43:00|448.91|446.61|448.81|446.51|448.91|446.61|448.69|446.39|15
1735558990000|2024-12-30 11:43:10|448.8|446.5|448.87|446.57|448.95|446.65|448.8|446.5|21
1735559000000|2024-12-30 11:43:20|448.86|446.56|448.84|446.54|448.86|446.56|448.72|446.42|20
1735559010000|2024-12-30 11:43:30|448.86|446.56|448.73|446.43|448.87|446.57|448.73|446.43|15
1735559020000|2024-12-30 11:43:40|448.71|446.41|448.63|446.33|448.71|446.41|448.58|446.28|16
1735559030000|2024-12-30 11:43:50|448.62|446.32|448.74|446.44|448.75|446.45|448.6|446.3|15
1735559040000|2024-12-30 11:44:00|448.7|446.4|448.68|446.38|448.74|446.44|448.68|446.38|15
1735559050000|2024-12-30 11:44:10|448.67|446.37|448.58|446.28|448.68|446.38|448.57|446.27|11
1735559060000|2024-12-30 11:44:20|448.63|446.33|448.62|446.32|448.63|446.33|448.6|446.3|6
1735559070000|2024-12-30 11:44:30|448.61|446.31|448.58|446.28|448.61|446.31|448.54|446.24|17
1735559080000|2024-12-30 11:44:40|448.57|446.27|448.59|446.29|448.61|446.31|448.54|446.24|18
1735559090000|2024-12-30 11:44:50|448.57|446.27|448.67|446.37|448.67|446.37|448.5|446.2|15
1735559100000|2024-12-30 11:45:00|448.72|446.42|448.76|446.46|448.82|446.52|448.69|446.39|29
1735559110000|2024-12-30 11:45:10|448.77|446.47|448.94|446.64|448.94|446.64|448.77|446.47|27
1735559120000|2024-12-30 11:45:20|448.96|446.66|449.18|446.88|449.22|446.92|448.95|446.65|20
1735559130000|2024-12-30 11:45:30|449.16|446.86|448.98|446.68|449.18|446.88|448.95|446.65|21
1735559140000|2024-12-30 11:45:40|448.99|446.69|449.02|446.72|449.07|446.77|448.99|446.69|21
1735559150000|2024-12-30 11:45:50|449.01|446.71|448.99|446.69|449.07|446.77|448.99|446.69|20
1735559160000|2024-12-30 11:46:00|449.01|446.71|448.97|446.67|449.01|446.71|448.87|446.57|26
1735559170000|2024-12-30 11:46:10|448.96|446.66|448.95|446.65|448.97|446.67|448.91|446.61|25
1735559180000|2024-12-30 11:46:20|448.92|446.62|449.02|446.72|449.02|446.72|448.9|446.6|7
1735559190000|2024-12-30 11:46:30|448.96|446.66|449.07|446.77|449.16|446.86|448.96|446.66|21
1735559200000|2024-12-30 11:46:40|449.05|446.75|449.08|446.78|449.11|446.81|449.05|446.75|18
1735559210000|2024-12-30 11:46:50|449.09|446.79|449.05|446.75|449.09|446.79|449.04|446.74|11
1735559220000|2024-12-30 11:47:00|449.04|446.74|449.06|446.76|449.06|446.76|448.96|446.66|21
1735559230000|2024-12-30 11:47:10|449.04|446.74|449.35|447.05|449.51|447.21|449.03|446.73|16
1735559240000|2024-12-30 11:47:20|449.36|447.06|449.18|446.88|449.36|447.06|449.17|446.87|19
1735559250000|2024-12-30 11:47:30|449.16|446.86|448.99|446.69|449.16|446.86|448.99|446.69|13
1735559260000|2024-12-30 11:47:40|449|446.7|448.98|446.68|449|446.7|448.86|446.56|17
1735559270000|2024-12-30 11:47:50|448.97|446.67|449.02|446.72|449.06|446.76|448.96|446.66|24
1735559280000|2024-12-30 11:48:00|449.03|446.73|448.96|446.66|449.04|446.74|448.89|446.59|21
1735559290000|2024-12-30 11:48:10|449.03|446.73|448.99|446.69|449.03|446.73|448.93|446.63|22
1735559300000|2024-12-30 11:48:20|448.98|446.68|448.94|446.64|448.99|446.69|448.94|446.64|7
1735559310000|2024-12-30 11:48:30|448.95|446.65|449.05|446.75|449.06|446.76|448.86|446.56|17
1735559320000|2024-12-30 11:48:40|449.04|446.74|448.98|446.68|449.06|446.76|448.97|446.67|22
1735559330000|2024-12-30 11:48:50|448.99|446.69|448.96|446.66|449|446.7|448.94|446.64|17
1735559340000|2024-12-30 11:49:00|448.98|446.68|449.03|446.73|449.06|446.76|448.82|446.52|22
1735559350000|2024-12-30 11:49:10|449.04|446.74|448.96|446.66|449.05|446.75|448.93|446.63|19
1735559360000|2024-12-30 11:49:20|448.95|446.65|448.99|446.69|448.99|446.69|448.93|446.63|12
1735559370000|2024-12-30 11:49:30|449|446.7|449.06|446.76|449.09|446.79|449|446.7|10
1735559380000|2024-12-30 11:49:40|449.05|446.75|449.01|446.71|449.06|446.76|448.96|446.66|17
1735559390000|2024-12-30 11:49:50|449.02|446.72|449.05|446.75|449.05|446.75|448.98|446.68|20
1735559400000|2024-12-30 11:50:00|449.04|446.74|449.02|446.72|449.05|446.75|449.02|446.72|12
1735559410000|2024-12-30 11:50:10|448.97|446.67|449.04|446.74|449.05|446.75|448.97|446.67|13
1735559420000|2024-12-30 11:50:20|449.05|446.75|449.28|446.98|449.3|447|449.04|446.74|19
1735559430000|2024-12-30 11:50:30|449.3|447|449.25|446.95|449.44|447.14|449.22|446.92|16
1735559440000|2024-12-30 11:50:40|449.26|446.96|449.38|447.08|449.38|447.08|449.26|446.96|14
1735559450000|2024-12-30 11:50:50|449.39|447.09|449.36|447.06|449.39|447.09|449.35|447.05|14
1735559460000|2024-12-30 11:51:00|449.37|447.07|449.38|447.08|449.39|447.09|449.32|447.02|11
1735559470000|2024-12-30 11:51:10|449.4|447.1|449.2|446.9|449.49|447.19|449.2|446.9|25
1735559480000|2024-12-30 11:51:20|449.21|446.91|449.09|446.79|449.23|446.93|449.04|446.74|25
1735559490000|2024-12-30 11:51:30|449.07|446.77|449.04|446.74|449.1|446.8|449.03|446.73|19
1735559500000|2024-12-30 11:51:40|449.06|446.76|449.19|446.89|449.2|446.9|449.01|446.71|19
1735559510000|2024-12-30 11:51:50|449.13|446.83|449.15|446.85|449.18|446.88|449.12|446.82|16
1735559520000|2024-12-30 11:52:00|449.17|446.87|449.09|446.79|449.19|446.89|449.09|446.79|19
1735559530000|2024-12-30 11:52:10|449.06|446.76|448.77|446.47|449.06|446.76|448.77|446.47|10
1735559540000|2024-12-30 11:52:20|448.76|446.46|448.76|446.46|448.77|446.47|448.73|446.43|8
1735559550000|2024-12-30 11:52:30|448.75|446.45|448.88|446.58|448.89|446.59|448.74|446.44|17
1735559560000|2024-12-30 11:52:40|448.86|446.56|448.88|446.58|448.89|446.59|448.77|446.47|20
1735559570000|2024-12-30 11:52:50|448.87|446.57|448.77|446.47|448.88|446.58|448.77|446.47|19
1735559580000|2024-12-30 11:53:00|448.76|446.46|449.05|446.75|449.07|446.77|448.76|446.46|16
1735559590000|2024-12-30 11:53:10|449.06|446.76|449.03|446.73|449.06|446.76|448.97|446.67|17
1735559600000|2024-12-30 11:53:20|449.05|446.75|449.26|446.96|449.27|446.97|449.03|446.73|10
1735559610000|2024-12-30 11:53:30|449.25|446.95|448.98|446.68|449.25|446.95|448.98|446.68|16
1735559620000|2024-12-30 11:53:40|448.99|446.69|448.98|446.68|448.99|446.69|448.92|446.62|24
1735559630000|2024-12-30 11:53:50|448.96|446.66|448.95|446.65|448.98|446.68|448.95|446.65|15
1735559640000|2024-12-30 11:54:00|448.96|446.66|448.85|446.55|448.96|446.66|448.84|446.54|14
1735559650000|2024-12-30 11:54:10|448.86|446.56|448.89|446.59|448.98|446.68|448.82|446.52|19
1735559660000|2024-12-30 11:54:20|448.91|446.61|449.02|446.72|449.02|446.72|448.91|446.61|18
1735559670000|2024-12-30 11:54:30|449.03|446.73|449.14|446.84|449.19|446.89|449.03|446.73|9
1735559680000|2024-12-30 11:54:40|449.15|446.85|449.16|446.86|449.21|446.91|449.15|446.85|17
1735559690000|2024-12-30 11:54:50|449.17|446.87|449.36|447.06|449.36|447.06|449.17|446.87|26
1735559700000|2024-12-30 11:55:00|449.35|447.05|449.64|447.34|449.64|447.34|449.34|447.04|22
1735559710000|2024-12-30 11:55:10|449.65|447.35|449.52|447.22|449.69|447.39|449.52|447.22|20
1735559720000|2024-12-30 11:55:20|449.53|447.23|449.5|447.2|449.53|447.23|449.48|447.18|18
1735559730000|2024-12-30 11:55:30|449.46|447.16|449.3|447|449.47|447.17|449.29|446.99|11
1735559740000|2024-12-30 11:55:40|449.31|447.01|449.48|447.18|449.49|447.19|449.31|447.01|8
1735559750000|2024-12-30 11:55:50|449.49|447.19|449.27|446.97|449.49|447.19|449.24|446.94|13
1735559760000|2024-12-30 11:56:00|449.26|446.96|449.25|446.95|449.33|447.03|449.25|446.95|8
1735559770000|2024-12-30 11:56:10|449.23|446.93|449.31|447.01|449.32|447.02|449.22|446.92|9
1735559780000|2024-12-30 11:56:20|449.3|447|449.55|447.25|449.55|447.25|449.3|447|18
1735559790000|2024-12-30 11:56:30|449.54|447.24|449.6|447.3|449.61|447.31|449.54|447.24|8
1735559800000|2024-12-30 11:56:40|449.61|447.31|449.58|447.28|449.72|447.42|449.58|447.28|26
1735559810000|2024-12-30 11:56:50|449.57|447.27|449.58|447.28|449.58|447.28|449.57|447.27|8
1735559820000|2024-12-30 11:57:00|449.59|447.29|449.64|447.34|449.68|447.38|449.58|447.28|23
1735559830000|2024-12-30 11:57:10|449.63|447.33|449.79|447.49|449.79|447.49|449.61|447.31|19
1735559840000|2024-12-30 11:57:20|449.76|447.46|449.8|447.5|449.83|447.53|449.72|447.42|28
1735559850000|2024-12-30 11:57:30|449.81|447.51|449.83|447.53|449.84|447.54|449.78|447.48|18
1735559860000|2024-12-30 11:57:40|449.84|447.54|449.75|447.45|449.87|447.57|449.75|447.45|19
1735559870000|2024-12-30 11:57:50|449.76|447.46|449.67|447.37|449.76|447.46|449.65|447.35|12
1735559880000|2024-12-30 11:58:00|449.66|447.36|449.62|447.32|449.69|447.39|449.58|447.28|10
1735559890000|2024-12-30 11:58:10|449.63|447.33|449.62|447.32|449.68|447.38|449.62|447.32|20
1735559900000|2024-12-30 11:58:20|449.61|447.31|449.46|447.16|449.61|447.31|449.45|447.15|19
1735559910000|2024-12-30 11:58:30|449.47|447.17|449.43|447.13|449.47|447.17|449.43|447.13|10
1735559920000|2024-12-30 11:58:40|449.44|447.14|449.18|446.88|449.45|447.15|449.17|446.87|19
1735559930000|2024-12-30 11:58:50|449.21|446.91|449.18|446.88|449.22|446.92|449.18|446.88|14
1735559940000|2024-12-30 11:59:00|449.17|446.87|449.07|446.77|449.17|446.87|449.07|446.77|20
1735559950000|2024-12-30 11:59:10|449.1|446.8|449.05|446.75|449.1|446.8|449.01|446.71|18
1735559960000|2024-12-30 11:59:20|449.06|446.76|449.03|446.73|449.06|446.76|449.03|446.73|16
1735559970000|2024-12-30 11:59:30|449.04|446.74|448.89|446.59|449.04|446.74|448.89|446.59|11
1735559980000|2024-12-30 11:59:40|448.91|446.61|449.08|446.78|449.12|446.82|448.9|446.6|19
1735559990000|2024-12-30 11:59:50|449.09|446.79|449.14|446.84|449.19|446.89|449.09|446.79|18
1735560000000|2024-12-30 12:00:00|449.12|446.82|449.36|447.06|449.45|447.15|449.08|446.78|28
1735560010000|2024-12-30 12:00:10|449.31|447.01|449.4|447.1|449.56|447.26|449.31|447.01|27
1735560020000|2024-12-30 12:00:20|449.35|447.05|449.35|447.05|449.46|447.16|449.31|447.01|21
1735560030000|2024-12-30 12:00:30|449.36|447.06|449.39|447.09|449.49|447.19|449.35|447.05|25
1735560040000|2024-12-30 12:00:40|449.35|447.05|449.48|447.18|449.5|447.2|449.26|446.96|21
1735560050000|2024-12-30 12:00:50|449.52|447.22|449.56|447.26|449.57|447.27|449.51|447.21|18
1735560060000|2024-12-30 12:01:00|449.57|447.27|449.76|447.46|449.76|447.46|449.55|447.25|24
1735560070000|2024-12-30 12:01:10|449.74|447.44|449.71|447.41|449.75|447.45|449.58|447.28|18
1735560080000|2024-12-30 12:01:20|449.72|447.42|449.77|447.47|449.88|447.58|449.71|447.41|23
1735560090000|2024-12-30 12:01:30|449.78|447.48|449.86|447.56|449.86|447.56|449.75|447.45|20
1735560100000|2024-12-30 12:01:40|449.85|447.55|449.82|447.52|449.86|447.56|449.77|447.47|22
1735560110000|2024-12-30 12:01:50|449.83|447.53|449.82|447.52|449.84|447.54|449.77|447.47|23
1735560120000|2024-12-30 12:02:00|449.83|447.53|449.81|447.51|449.83|447.53|449.74|447.44|22
1735560130000|2024-12-30 12:02:10|449.85|447.55|449.83|447.53|449.85|447.55|449.77|447.47|17
1735560140000|2024-12-30 12:02:20|449.88|447.58|449.93|447.63|449.98|447.68|449.84|447.54|18
1735560150000|2024-12-30 12:02:30|449.94|447.64|450.01|447.71|450.08|447.78|449.87|447.57|24
1735560160000|2024-12-30 12:02:40|450.02|447.72|449.97|447.67|450.07|447.77|449.97|447.67|24
1735560170000|2024-12-30 12:02:50|450.01|447.71|450.06|447.76|450.08|447.78|449.98|447.68|22
1735560180000|2024-12-30 12:03:00|450.05|447.75|450.21|447.91|450.24|447.94|450.05|447.75|24
1735560190000|2024-12-30 12:03:10|450.22|447.92|450.34|448.04|450.34|448.04|450.22|447.92|16
1735560200000|2024-12-30 12:03:20|450.37|448.07|450.61|448.31|450.76|448.46|450.37|448.07|21
1735560210000|2024-12-30 12:03:30|450.63|448.33|450.6|448.3|450.69|448.39|450.56|448.26|26
1735560220000|2024-12-30 12:03:40|450.59|448.29|450.37|448.07|450.6|448.3|450.37|448.07|27
1735560230000|2024-12-30 12:03:50|450.36|448.06|450.53|448.23|450.53|448.23|450.36|448.06|19
1735560240000|2024-12-30 12:04:00|450.48|448.18|450.4|448.1|450.48|448.18|450.34|448.04|25
1735560250000|2024-12-30 12:04:10|450.51|448.21|450.4|448.1|450.57|448.27|450.38|448.08|23
1735560260000|2024-12-30 12:04:20|450.46|448.16|450.56|448.26|450.58|448.28|450.34|448.04|29
1735560270000|2024-12-30 12:04:30|450.55|448.25|450.58|448.28|450.58|448.28|450.49|448.19|22
1735560280000|2024-12-30 12:04:40|450.6|448.3|450.52|448.22|450.61|448.31|450.5|448.2|19
1735560290000|2024-12-30 12:04:50|450.53|448.23|450.49|448.19|450.61|448.31|450.48|448.18|28
1735560300000|2024-12-30 12:05:00|450.51|448.21|450.48|448.18|450.56|448.26|450.3|448|31
1735560310000|2024-12-30 12:05:10|450.51|448.21|450.61|448.31|450.61|448.31|450.49|448.19|19
1735560320000|2024-12-30 12:05:20|450.62|448.32|450.59|448.29|450.82|448.52|450.59|448.29|27
1735560330000|2024-12-30 12:05:30|450.6|448.3|450.62|448.32|450.67|448.37|450.6|448.3|16
1735560340000|2024-12-30 12:05:40|450.61|448.31|450.3|448|450.61|448.31|450.29|447.99|23
1735560350000|2024-12-30 12:05:50|450.31|448.01|450.41|448.11|450.43|448.13|450.29|447.99|25
1735560360000|2024-12-30 12:06:00|450.42|448.12|450.44|448.14|450.45|448.15|450.38|448.08|18
1735560370000|2024-12-30 12:06:10|450.45|448.15|450.6|448.3|450.64|448.34|450.45|448.15|23
1735560380000|2024-12-30 12:06:20|450.61|448.31|450.53|448.23|450.71|448.41|450.53|448.23|17
1735560390000|2024-12-30 12:06:30|450.49|448.19|450.66|448.36|450.7|448.4|450.45|448.15|26
1735560400000|2024-12-30 12:06:40|450.64|448.34|450.7|448.4|450.73|448.43|450.63|448.33|18
1735560410000|2024-12-30 12:06:50|450.69|448.39|450.68|448.38|450.7|448.4|450.6|448.3|19
1735560420000|2024-12-30 12:07:00|450.67|448.37|450.84|448.54|450.84|448.54|450.66|448.36|23
1735560430000|2024-12-30 12:07:10|450.86|448.56|451.05|448.75|451.05|448.75|450.86|448.56|14
1735560440000|2024-12-30 12:07:20|451.02|448.72|450.98|448.68|451.02|448.72|450.96|448.66|6
1735560450000|2024-12-30 12:07:30|450.99|448.69|451.04|448.74|451.16|448.86|450.99|448.69|16
1735560460000|2024-12-30 12:07:40|451.05|448.75|450.7|448.4|451.06|448.76|450.7|448.4|14
1735560470000|2024-12-30 12:07:50|450.77|448.47|450.75|448.45|450.77|448.47|450.7|448.4|25
1735560480000|2024-12-30 12:08:00|450.74|448.44|451.1|448.8|451.15|448.85|450.74|448.44|22
1735560490000|2024-12-30 12:08:10|451.11|448.81|451.18|448.88|451.21|448.91|451.09|448.79|20
1735560500000|2024-12-30 12:08:20|451.17|448.87|450.94|448.64|451.18|448.88|450.87|448.57|17
1735560510000|2024-12-30 12:08:30|450.92|448.62|450.96|448.66|450.97|448.67|450.84|448.54|20
1735560520000|2024-12-30 12:08:40|450.97|448.67|451.15|448.85|451.17|448.87|450.97|448.67|22
1735560530000|2024-12-30 12:08:50|451.16|448.86|451.2|448.9|451.22|448.92|451.14|448.84|24
1735560540000|2024-12-30 12:09:00|451.18|448.88|451.34|449.04|451.36|449.06|451.12|448.82|28
1735560550000|2024-12-30 12:09:10|451.33|449.03|451.37|449.07|451.39|449.09|451.33|449.03|20
1735560560000|2024-12-30 12:09:20|451.36|449.06|451.37|449.07|451.37|449.07|451.36|449.06|8
1735560570000|2024-12-30 12:09:30|451.35|449.05|451.08|448.78|451.35|449.05|451.06|448.76|19
1735560580000|2024-12-30 12:09:40|451.09|448.79|451.15|448.85|451.15|448.85|451.06|448.76|22
1735560590000|2024-12-30 12:09:50|451.12|448.82|450.78|448.48|451.13|448.83|450.78|448.48|15
1735560600000|2024-12-30 12:10:00|450.77|448.47|450.66|448.36|450.77|448.47|450.53|448.23|26
1735560610000|2024-12-30 12:10:10|450.64|448.34|450.49|448.19|450.69|448.39|450.47|448.17|29
1735560620000|2024-12-30 12:10:20|450.47|448.17|450.39|448.09|450.54|448.24|450.39|448.09|22
1735560630000|2024-12-30 12:10:30|450.36|448.06|450.5|448.2|450.52|448.22|450.3|448|23
1735560640000|2024-12-30 12:10:40|450.48|448.18|450.41|448.11|450.49|448.19|450.36|448.06|22
1735560650000|2024-12-30 12:10:50|450.43|448.13|450.77|448.47|450.77|448.47|450.41|448.11|16
1735560660000|2024-12-30 12:11:00|450.79|448.49|451.01|448.71|451.01|448.71|450.79|448.49|15
1735560670000|2024-12-30 12:11:10|451.09|448.79|451.07|448.77|451.17|448.87|451.02|448.72|23
1735560680000|2024-12-30 12:11:20|451.05|448.75|450.95|448.65|451.05|448.75|450.94|448.64|21
1735560690000|2024-12-30 12:11:30|450.94|448.64|450.87|448.57|450.94|448.64|450.8|448.5|22
1735560700000|2024-12-30 12:11:40|450.86|448.56|450.95|448.65|450.97|448.67|450.86|448.56|12
1735560710000|2024-12-30 12:11:50|450.96|448.66|450.99|448.69|451.04|448.74|450.95|448.65|20
1735560720000|2024-12-30 12:12:00|450.96|448.66|451|448.7|451.1|448.8|450.83|448.53|24
1735560730000|2024-12-30 12:12:10|450.99|448.69|451.05|448.75|451.05|448.75|450.86|448.56|21
1735560740000|2024-12-30 12:12:20|451.06|448.76|451.15|448.85|451.17|448.87|451.02|448.72|19
1735560750000|2024-12-30 12:12:30|451.16|448.86|451.16|448.86|451.19|448.89|451.15|448.85|8
1735560760000|2024-12-30 12:12:40|451.15|448.85|451|448.7|451.15|448.85|450.99|448.69|17
1735560770000|2024-12-30 12:12:50|451.01|448.71|450.96|448.66|451.06|448.76|450.94|448.64|20
1735560780000|2024-12-30 12:13:00|450.97|448.67|451.07|448.77|451.11|448.81|450.97|448.67|24
1735560790000|2024-12-30 12:13:10|451.08|448.78|451.11|448.81|451.16|448.86|451.08|448.78|10
1735560800000|2024-12-30 12:13:20|451.13|448.83|451.1|448.8|451.14|448.84|450.95|448.65|24
1735560810000|2024-12-30 12:13:30|451.12|448.82|451.01|448.71|451.12|448.82|450.95|448.65|25
1735560820000|2024-12-30 12:13:40|451|448.7|450.86|448.56|451.01|448.71|450.72|448.42|18
1735560830000|2024-12-30 12:13:50|450.85|448.55|450.89|448.59|450.89|448.59|450.84|448.54|10
1735560840000|2024-12-30 12:14:00|450.91|448.61|451.15|448.85|451.16|448.86|450.91|448.61|15
1735560850000|2024-12-30 12:14:10|451.16|448.86|451.14|448.84|451.16|448.86|451.1|448.8|25
1735560860000|2024-12-30 12:14:20|451.13|448.83|451.17|448.87|451.19|448.89|451.13|448.83|12
1735560870000|2024-12-30 12:14:30|451.16|448.86|451.1|448.8|451.17|448.87|451.1|448.8|17
1735560880000|2024-12-30 12:14:40|451.09|448.79|451.04|448.74|451.1|448.8|450.94|448.64|21
1735560890000|2024-12-30 12:14:50|451.03|448.73|450.98|448.68|451.09|448.79|450.96|448.66|23
1735560900000|2024-12-30 12:15:00|450.97|448.67|450.97|448.67|451.11|448.81|450.87|448.57|28
1735560910000|2024-12-30 12:15:10|450.98|448.68|450.9|448.6|450.98|448.68|450.78|448.48|29
1735560920000|2024-12-30 12:15:20|450.89|448.59|451.06|448.76|451.07|448.77|450.85|448.55|20
1735560930000|2024-12-30 12:15:30|451.05|448.75|451.18|448.88|451.2|448.9|451.05|448.75|25
1735560940000|2024-12-30 12:15:40|451.19|448.89|451.19|448.89|451.2|448.9|451.14|448.84|18
1735560950000|2024-12-30 12:15:50|451.2|448.9|451.19|448.89|451.24|448.94|451.15|448.85|17
1735560960000|2024-12-30 12:16:00|451.2|448.9|451.12|448.82|451.21|448.91|451.12|448.82|21
1735560970000|2024-12-30 12:16:10|451.18|448.88|451.28|448.98|451.3|449|451.12|448.82|20
1735560980000|2024-12-30 12:16:20|451.29|448.99|450.99|448.69|451.39|449.09|450.99|448.69|19
1735560990000|2024-12-30 12:16:30|450.98|448.68|450.9|448.6|450.98|448.68|450.88|448.58|12
1735561000000|2024-12-30 12:16:40|450.89|448.59|450.75|448.45|450.89|448.59|450.69|448.39|13
1735561010000|2024-12-30 12:16:50|450.71|448.41|450.87|448.57|450.89|448.59|450.71|448.41|27
1735561020000|2024-12-30 12:17:00|450.89|448.59|451.22|448.92|451.27|448.97|450.88|448.58|19
1735561030000|2024-12-30 12:17:10|451.18|448.88|451.24|448.94|451.24|448.94|451.09|448.79|17
1735561040000|2024-12-30 12:17:20|451.25|448.95|451.33|449.03|451.34|449.04|451.24|448.94|17
1735561050000|2024-12-30 12:17:30|451.34|449.04|451.42|449.12|451.42|449.12|451.34|449.04|9
1735561070000|2024-12-30 12:17:50|451.39|449.09|451.42|449.12|451.42|449.12|451.38|449.08|13
1735561090000|2024-12-30 12:18:10|451.4|449.1|451.39|449.09|451.42|449.12|451.38|449.08|8
1735561100000|2024-12-30 12:18:20|451.38|449.08|451.31|449.01|451.39|449.09|451.28|448.98|17
1735561110000|2024-12-30 12:18:30|451.3|449|451.42|449.12|451.42|449.12|451.3|449|12
1735561140000|2024-12-30 12:19:00|451.64|449.34|451.78|449.48|451.86|449.56|451.64|449.34|9
1735561150000|2024-12-30 12:19:10|451.79|449.49|451.81|449.51|451.89|449.59|451.79|449.49|20
1735561160000|2024-12-30 12:19:20|451.77|449.47|451.69|449.39|451.83|449.53|451.66|449.36|27
1735561170000|2024-12-30 12:19:30|451.65|449.35|451.64|449.34|451.68|449.38|451.46|449.16|32
1735561180000|2024-12-30 12:19:40|451.66|449.36|451.87|449.57|451.87|449.57|451.66|449.36|26
1735561190000|2024-12-30 12:19:50|451.86|449.56|451.89|449.59|451.9|449.6|451.86|449.56|13
1735561200000|2024-12-30 12:20:00|451.9|449.6|451.88|449.58|451.9|449.6|451.86|449.56|17
1735561210000|2024-12-30 12:20:10|451.87|449.57|451.9|449.6|451.9|449.6|451.87|449.57|6
1735561260000|2024-12-30 12:21:00|452.11|449.81|452.31|450.01|452.36|450.06|452.11|449.81|16
1735561270000|2024-12-30 12:21:10|452.3|450|452.28|449.98|452.3|450|452.15|449.85|17
1735561280000|2024-12-30 12:21:20|452.24|449.94|452.15|449.85|452.27|449.97|452.15|449.85|22
1735561290000|2024-12-30 12:21:30|452.18|449.88|452.33|450.03|452.33|450.03|452.16|449.86|23
1735561300000|2024-12-30 12:21:40|452.29|449.99|452.42|450.12|452.45|450.15|452.27|449.97|18
1735561310000|2024-12-30 12:21:50|452.39|450.09|452.42|450.12|452.43|450.13|452.36|450.06|21
1735561320000|2024-12-30 12:22:00|452.43|450.13|452.59|450.29|452.61|450.31|452.43|450.13|22
1735561330000|2024-12-30 12:22:10|452.55|450.25|452.51|450.21|452.6|450.3|452.51|450.21|22
1735561340000|2024-12-30 12:22:20|452.49|450.19|452.46|450.16|452.49|450.19|452.35|450.05|16
1735561350000|2024-12-30 12:22:30|452.48|450.18|452.38|450.08|452.62|450.32|452.33|450.03|23
1735561360000|2024-12-30 12:22:40|452.41|450.11|452.35|450.05|452.41|450.11|452.34|450.04|20
1735561370000|2024-12-30 12:22:50|452.36|450.06|452.55|450.25|452.56|450.26|452.36|450.06|20
1735561380000|2024-12-30 12:23:00|452.52|450.22|452.63|450.33|452.71|450.41|452.52|450.22|24
1735561390000|2024-12-30 12:23:10|452.65|450.35|452.66|450.36|452.68|450.38|452.63|450.33|16
1735561400000|2024-12-30 12:23:20|452.65|450.35|452.7|450.4|452.73|450.43|452.57|450.27|25
1735561410000|2024-12-30 12:23:30|452.71|450.41|452.72|450.42|452.73|450.43|452.65|450.35|23
1735561420000|2024-12-30 12:23:40|452.69|450.39|452.73|450.43|452.76|450.46|452.67|450.37|18
1735561430000|2024-12-30 12:23:50|452.72|450.42|452.69|450.39|452.72|450.42|452.64|450.34|10
1735561440000|2024-12-30 12:24:00|452.7|450.4|452.93|450.63|452.97|450.67|452.68|450.38|23
1735561450000|2024-12-30 12:24:10|452.92|450.62|452.94|450.64|452.96|450.66|452.86|450.56|16
1735561460000|2024-12-30 12:24:20|452.9|450.6|452.88|450.58|452.93|450.63|452.79|450.49|13
1735561470000|2024-12-30 12:24:30|452.86|450.56|452.77|450.47|452.88|450.58|452.77|450.47|11
1735561480000|2024-12-30 12:24:40|452.78|450.48|452.78|450.48|452.8|450.5|452.71|450.41|14
1735561490000|2024-12-30 12:24:50|452.79|450.49|452.76|450.46|452.82|450.52|452.76|450.46|13
1735561500000|2024-12-30 12:25:00|452.74|450.44|452.92|450.62|452.95|450.65|452.74|450.44|24
1735561510000|2024-12-30 12:25:10|452.88|450.58|452.78|450.48|452.88|450.58|452.61|450.31|18
1735561520000|2024-12-30 12:25:20|452.79|450.49|452.75|450.45|452.82|450.52|452.72|450.42|12
1735561530000|2024-12-30 12:25:30|452.76|450.46|452.85|450.55|452.86|450.56|452.76|450.46|26
1735561540000|2024-12-30 12:25:40|452.86|450.56|452.9|450.6|452.9|450.6|452.85|450.55|19
1735561550000|2024-12-30 12:25:50|452.89|450.59|452.91|450.61|452.91|450.61|452.89|450.59|11
1735561560000|2024-12-30 12:26:00|452.92|450.62|453.11|450.81|453.11|450.81|452.91|450.61|13
1735561570000|2024-12-30 12:26:10|453.09|450.79|453.08|450.78|453.11|450.81|453.05|450.75|22
1735561580000|2024-12-30 12:26:20|453.07|450.77|453.13|450.83|453.13|450.83|453.07|450.77|7
1735561650000|2024-12-30 12:27:30|453.08|450.78|453.13|450.83|453.13|450.83|453.08|450.78|4
1735561690000|2024-12-30 12:28:10|453.12|450.82|452.94|450.64|453.12|450.82|452.94|450.64|14
1735561700000|2024-12-30 12:28:20|452.93|450.63|452.71|450.41|452.93|450.63|452.56|450.26|27
1735561710000|2024-12-30 12:28:30|452.73|450.43|452.8|450.5|452.83|450.53|452.7|450.4|18
1735561720000|2024-12-30 12:28:40|452.84|450.54|452.99|450.69|452.99|450.69|452.7|450.4|19
1735561730000|2024-12-30 12:28:50|453|450.7|452.86|450.56|453|450.7|452.86|450.56|18
1735561740000|2024-12-30 12:29:00|452.87|450.57|452.76|450.46|452.88|450.58|452.76|450.46|24
1735561750000|2024-12-30 12:29:10|452.73|450.43|452.79|450.49|452.79|450.49|452.51|450.21|27
1735561760000|2024-12-30 12:29:20|452.78|450.48|452.66|450.36|452.78|450.48|452.66|450.36|16
1735561770000|2024-12-30 12:29:30|452.65|450.35|452.53|450.23|452.65|450.35|452.53|450.23|18
1735561780000|2024-12-30 12:29:40|452.5|450.2|452.57|450.27|452.58|450.28|452.47|450.17|17
1735561790000|2024-12-30 12:29:50|452.62|450.32|452.54|450.24|452.62|450.32|452.5|450.2|14
1735561800000|2024-12-30 12:30:00|452.55|450.25|452.71|450.41|452.73|450.43|452.52|450.22|29
1735561810000|2024-12-30 12:30:10|452.77|450.47|452.81|450.51|452.86|450.56|452.71|450.41|18
1735561820000|2024-12-30 12:30:20|452.8|450.5|452.72|450.42|452.81|450.51|452.72|450.42|17
1735561830000|2024-12-30 12:30:30|452.69|450.39|452.37|450.07|452.69|450.39|452.31|450.01|17
1735561840000|2024-12-30 12:30:40|452.36|450.06|452.15|449.85|452.36|450.06|452.12|449.82|23
1735561850000|2024-12-30 12:30:50|452.13|449.83|452|449.7|452.18|449.88|451.97|449.67|24
1735561860000|2024-12-30 12:31:00|452.01|449.71|452.54|450.24|452.55|450.25|452.01|449.71|29
1735561870000|2024-12-30 12:31:10|452.55|450.25|452.5|450.2|452.57|450.27|452.5|450.2|18
1735561880000|2024-12-30 12:31:20|452.55|450.25|452.65|450.35|452.66|450.36|452.46|450.16|26
1735561890000|2024-12-30 12:31:30|452.66|450.36|452.93|450.63|452.93|450.63|452.59|450.29|22
1735561900000|2024-12-30 12:31:40|452.86|450.56|452.74|450.44|452.86|450.56|452.66|450.36|26
1735561910000|2024-12-30 12:31:50|452.73|450.43|452.8|450.5|452.87|450.57|452.72|450.42|19
1735561920000|2024-12-30 12:32:00|452.83|450.53|452.66|450.36|452.85|450.55|452.54|450.24|18
1735561930000|2024-12-30 12:32:10|452.68|450.38|452.59|450.29|452.7|450.4|452.53|450.23|19
1735561940000|2024-12-30 12:32:20|452.58|450.28|452.34|450.04|452.58|450.28|452.34|450.04|23
1735561950000|2024-12-30 12:32:30|452.29|449.99|451.96|449.66|452.32|450.02|451.87|449.57|27
1735561960000|2024-12-30 12:32:40|451.97|449.67|451.58|449.28|452|449.7|451.55|449.25|28
1735561970000|2024-12-30 12:32:50|451.57|449.27|451.81|449.51|451.84|449.54|451.57|449.27|21
1735561980000|2024-12-30 12:33:00|451.79|449.49|451.63|449.33|451.79|449.49|451.58|449.28|22
1735561990000|2024-12-30 12:33:10|451.64|449.34|451.4|449.1|451.7|449.4|451.4|449.1|19
1735562000000|2024-12-30 12:33:20|451.41|449.11|451.5|449.2|451.53|449.23|451.35|449.05|19
1735562010000|2024-12-30 12:33:30|451.49|449.19|451.4|449.1|451.54|449.24|451.4|449.1|19
1735562020000|2024-12-30 12:33:40|451.42|449.12|451.41|449.11|451.58|449.28|451.4|449.1|20
1735562030000|2024-12-30 12:33:50|451.42|449.12|451.48|449.18|451.52|449.22|451.38|449.08|23
1735562040000|2024-12-30 12:34:00|451.47|449.17|451.48|449.18|451.56|449.26|451.37|449.07|27
1735562050000|2024-12-30 12:34:10|451.52|449.22|451.57|449.27|451.62|449.32|451.51|449.21|26
1735562060000|2024-12-30 12:34:20|451.55|449.25|451.6|449.3|451.63|449.33|451.54|449.24|25
1735562070000|2024-12-30 12:34:30|451.59|449.29|451.53|449.23|451.62|449.32|451.5|449.2|19
1735562080000|2024-12-30 12:34:40|451.51|449.21|451.46|449.16|451.56|449.26|451.4|449.1|19
1735562090000|2024-12-30 12:34:50|451.47|449.17|451.5|449.2|451.5|449.2|451.37|449.07|18
1735562100000|2024-12-30 12:35:00|451.49|449.19|451.41|449.11|451.49|449.19|451.35|449.05|27
1735562110000|2024-12-30 12:35:10|451.4|449.1|451.31|449.01|451.41|449.11|451.31|449.01|15
1735562120000|2024-12-30 12:35:20|451.32|449.02|451.22|448.92|451.37|449.07|451.21|448.91|17
1735562130000|2024-12-30 12:35:30|451.21|448.91|450.84|448.54|451.21|448.91|450.84|448.54|22
1735562140000|2024-12-30 12:35:40|450.83|448.53|450.65|448.35|450.83|448.53|450.65|448.35|24
1735562150000|2024-12-30 12:35:50|450.74|448.44|451.09|448.79|451.13|448.83|450.74|448.44|22
1735562160000|2024-12-30 12:36:00|451.08|448.78|450.82|448.52|451.09|448.79|450.78|448.48|30
1735562170000|2024-12-30 12:36:10|450.81|448.51|450.64|448.34|450.82|448.52|450.62|448.32|25
1735562180000|2024-12-30 12:36:20|450.58|448.28|450.61|448.31|450.64|448.34|450.54|448.24|25
1735562190000|2024-12-30 12:36:30|450.65|448.35|450.72|448.42|450.81|448.51|450.65|448.35|24
1735562200000|2024-12-30 12:36:40|450.67|448.37|450.61|448.31|450.72|448.42|450.59|448.29|23
1735562210000|2024-12-30 12:36:50|450.6|448.3|450.55|448.25|450.6|448.3|450.49|448.19|13
1735562220000|2024-12-30 12:37:00|450.57|448.27|450.39|448.09|450.57|448.27|450.15|447.85|25
1735562230000|2024-12-30 12:37:10|450.37|448.07|450.33|448.03|450.42|448.12|450.29|447.99|28
1735562240000|2024-12-30 12:37:20|450.36|448.06|450.53|448.23|450.53|448.23|450.36|448.06|17
1735562250000|2024-12-30 12:37:30|450.52|448.22|450.51|448.21|450.52|448.22|450.45|448.15|22
1735562260000|2024-12-30 12:37:40|450.53|448.23|450.38|448.08|450.53|448.23|450.37|448.07|26
1735562270000|2024-12-30 12:37:50|450.39|448.09|450.55|448.25|450.56|448.26|450.38|448.08|14
1735562280000|2024-12-30 12:38:00|450.58|448.28|450.27|447.97|450.58|448.28|450.25|447.95|27
1735562290000|2024-12-30 12:38:10|450.29|447.99|450.44|448.14|450.47|448.17|450.25|447.95|29
1735562300000|2024-12-30 12:38:20|450.43|448.13|450.24|447.94|450.51|448.21|450.19|447.89|22
1735562310000|2024-12-30 12:38:30|450.25|447.95|450.19|447.89|450.27|447.97|450.15|447.85|18
1735562320000|2024-12-30 12:38:40|450.2|447.9|450.22|447.92|450.22|447.92|450.15|447.85|21
1735562330000|2024-12-30 12:38:50|450.21|447.91|450.01|447.71|450.21|447.91|450.01|447.71|19
1735562340000|2024-12-30 12:39:00|450.02|447.72|449.93|447.63|450.05|447.75|449.93|447.63|24
1735562350000|2024-12-30 12:39:10|449.94|447.64|450.06|447.76|450.06|447.76|449.94|447.64|25
1735562360000|2024-12-30 12:39:20|450.05|447.75|450.05|447.75|450.06|447.76|449.95|447.65|27
1735562370000|2024-12-30 12:39:30|450.02|447.72|449.95|447.65|450.02|447.72|449.93|447.63|23
1735562380000|2024-12-30 12:39:40|449.97|447.67|450.21|447.91|450.23|447.93|449.97|447.67|23
1735562390000|2024-12-30 12:39:50|450.22|447.92|450.37|448.07|450.37|448.07|450.22|447.92|21
1735562400000|2024-12-30 12:40:00|450.36|448.06|450.4|448.1|450.42|448.12|450.35|448.05|14
1735562410000|2024-12-30 12:40:10|450.41|448.11|450.68|448.38|450.7|448.4|450.41|448.11|26
1735562420000|2024-12-30 12:40:20|450.66|448.36|450.52|448.22|450.68|448.38|450.42|448.12|21
1735562430000|2024-12-30 12:40:30|450.53|448.23|450.6|448.3|450.67|448.37|450.53|448.23|27
1735562440000|2024-12-30 12:40:40|450.59|448.29|450.63|448.33|450.63|448.33|450.49|448.19|16
1735562450000|2024-12-30 12:40:50|450.64|448.34|450.8|448.5|450.8|448.5|450.61|448.31|11
1735562460000|2024-12-30 12:41:00|450.79|448.49|450.57|448.27|450.79|448.49|450.56|448.26|12
1735562470000|2024-12-30 12:41:10|450.58|448.28|450.77|448.47|450.8|448.5|450.58|448.28|15
1735562480000|2024-12-30 12:41:20|450.76|448.46|450.58|448.28|450.81|448.51|450.58|448.28|21
1735562490000|2024-12-30 12:41:30|450.59|448.29|450.58|448.28|450.63|448.33|450.52|448.22|22
1735562500000|2024-12-30 12:41:40|450.59|448.29|450.5|448.2|450.62|448.32|450.47|448.17|22
1735562510000|2024-12-30 12:41:50|450.49|448.19|450.46|448.16|450.65|448.35|450.45|448.15|26
1735562520000|2024-12-30 12:42:00|450.45|448.15|450.39|448.09|450.45|448.15|450.29|447.99|29
1735562530000|2024-12-30 12:42:10|450.44|448.14|450.42|448.12|450.51|448.21|450.33|448.03|20
1735562540000|2024-12-30 12:42:20|450.5|448.2|450.62|448.32|450.66|448.36|450.5|448.2|21
1735562550000|2024-12-30 12:42:30|450.65|448.35|450.75|448.45|450.75|448.45|450.61|448.31|23
1735562560000|2024-12-30 12:42:40|450.72|448.42|450.54|448.24|450.76|448.46|450.53|448.23|24
1735562570000|2024-12-30 12:42:50|450.53|448.23|450.49|448.19|450.58|448.28|450.46|448.16|20
1735562580000|2024-12-30 12:43:00|450.55|448.25|450.25|447.95|450.55|448.25|450.21|447.91|26
1735562590000|2024-12-30 12:43:10|450.24|447.94|450.14|447.84|450.26|447.96|450.05|447.75|23
1735562600000|2024-12-30 12:43:20|450.13|447.83|449.88|447.58|450.13|447.83|449.87|447.57|29
1735562610000|2024-12-30 12:43:30|449.89|447.59|450.18|447.88|450.23|447.93|449.89|447.59|18
1735562620000|2024-12-30 12:43:40|450.14|447.84|450.31|448.01|450.31|448.01|450.11|447.81|22
1735562630000|2024-12-30 12:43:50|450.3|448|450.1|447.8|450.3|448|450.1|447.8|14
1735562640000|2024-12-30 12:44:00|450.13|447.83|450.19|447.89|450.23|447.93|450.06|447.76|15
1735562650000|2024-12-30 12:44:10|450.24|447.94|450.38|448.08|450.38|448.08|450.24|447.94|17
1735562660000|2024-12-30 12:44:20|450.4|448.1|450.26|447.96|450.44|448.14|450.26|447.96|28
1735562670000|2024-12-30 12:44:30|450.28|447.98|450.32|448.02|450.37|448.07|450.28|447.98|23
1735562680000|2024-12-30 12:44:40|450.31|448.01|450.3|448|450.37|448.07|450.25|447.95|21
1735562690000|2024-12-30 12:44:50|450.29|447.99|450.34|448.04|450.41|448.11|450.29|447.99|19
1735562700000|2024-12-30 12:45:00|450.29|447.99|450.18|447.88|450.29|447.99|450.12|447.82|29
1735562710000|2024-12-30 12:45:10|450.17|447.87|450.32|448.02|450.39|448.09|450.14|447.84|27
1735562720000|2024-12-30 12:45:20|450.31|448.01|450.42|448.12|450.63|448.33|450.31|448.01|34
1735562730000|2024-12-30 12:45:30|450.4|448.1|450.47|448.17|450.48|448.18|450.38|448.08|19
1735562740000|2024-12-30 12:45:40|450.46|448.16|450.51|448.21|450.59|448.29|450.39|448.09|29
1735562750000|2024-12-30 12:45:50|450.49|448.19|450.79|448.49|450.79|448.49|450.43|448.13|28
1735562760000|2024-12-30 12:46:00|450.78|448.48|450.86|448.56|450.86|448.56|450.69|448.39|26
1735562770000|2024-12-30 12:46:10|450.84|448.54|450.94|448.64|451.01|448.71|450.82|448.52|24
1735562780000|2024-12-30 12:46:20|450.95|448.65|450.86|448.56|450.97|448.67|450.86|448.56|18
1735562790000|2024-12-30 12:46:30|450.84|448.54|450.79|448.49|450.93|448.63|450.79|448.49|22
1735562800000|2024-12-30 12:46:40|450.8|448.5|450.84|448.54|450.92|448.62|450.8|448.5|28
1735562810000|2024-12-30 12:46:50|450.85|448.55|450.66|448.36|450.85|448.55|450.63|448.33|21
1735562820000|2024-12-30 12:47:00|450.64|448.34|450.63|448.33|450.69|448.39|450.56|448.26|27
1735562830000|2024-12-30 12:47:10|450.65|448.35|450.57|448.27|450.68|448.38|450.57|448.27|30
1735562840000|2024-12-30 12:47:20|450.59|448.29|450.63|448.33|450.7|448.4|450.58|448.28|12
1735562850000|2024-12-30 12:47:30|450.65|448.35|450.6|448.3|450.67|448.37|450.59|448.29|21
1735562860000|2024-12-30 12:47:40|450.59|448.29|450.5|448.2|450.65|448.35|450.5|448.2|22
1735562870000|2024-12-30 12:47:50|450.51|448.21|450.53|448.23|450.6|448.3|450.5|448.2|19
1735562880000|2024-12-30 12:48:00|450.57|448.27|450.47|448.17|450.61|448.31|450.47|448.17|20
1735562890000|2024-12-30 12:48:10|450.5|448.2|450.75|448.45|450.75|448.45|450.5|448.2|18
1735562900000|2024-12-30 12:48:20|450.74|448.44|450.58|448.28|450.74|448.44|450.47|448.17|18
1735562910000|2024-12-30 12:48:30|450.66|448.36|450.7|448.4|450.72|448.42|450.63|448.33|27
1735562920000|2024-12-30 12:48:40|450.75|448.45|450.79|448.49|450.85|448.55|450.72|448.42|30
1735562930000|2024-12-30 12:48:50|450.78|448.48|450.72|448.42|450.88|448.58|450.7|448.4|21
1735562940000|2024-12-30 12:49:00|450.73|448.43|450.6|448.3|450.73|448.43|450.57|448.27|25
1735562950000|2024-12-30 12:49:10|450.59|448.29|450.32|448.02|450.61|448.31|450.32|448.02|28
1735562960000|2024-12-30 12:49:20|450.33|448.03|450.49|448.19|450.52|448.22|450.32|448.02|25
1735562970000|2024-12-30 12:49:30|450.48|448.18|450.41|448.11|450.53|448.23|450.37|448.07|30
1735562980000|2024-12-30 12:49:40|450.37|448.07|450.2|447.9|450.38|448.08|450.19|447.89|25
1735562990000|2024-12-30 12:49:50|450.19|447.89|450.28|447.98|450.38|448.08|450.19|447.89|27
1735563000000|2024-12-30 12:50:00|450.29|447.99|450.47|448.17|450.49|448.19|450.29|447.99|21
1735563010000|2024-12-30 12:50:10|450.48|448.18|450.63|448.33|450.71|448.41|450.48|448.18|22
1735563020000|2024-12-30 12:50:20|450.62|448.32|450.7|448.4|450.7|448.4|450.59|448.29|14
1735563030000|2024-12-30 12:50:30|450.89|448.59|450.6|448.3|450.89|448.59|450.6|448.3|26
1735563040000|2024-12-30 12:50:40|450.61|448.31|450.42|448.12|450.69|448.39|450.4|448.1|28
1735563050000|2024-12-30 12:50:50|450.4|448.1|450.46|448.16|450.58|448.28|450.39|448.09|22
1735563060000|2024-12-30 12:51:00|450.47|448.17|450.82|448.52|450.82|448.52|450.47|448.17|24
1735563070000|2024-12-30 12:51:10|450.83|448.53|450.72|448.42|450.83|448.53|450.7|448.4|21
1735563080000|2024-12-30 12:51:20|450.71|448.41|450.61|448.31|450.71|448.41|450.58|448.28|19
1735563090000|2024-12-30 12:51:30|450.58|448.28|450.32|448.02|450.75|448.45|450.32|448.02|23
1735563100000|2024-12-30 12:51:40|450.31|448.01|450.14|447.84|450.32|448.02|450.1|447.8|27
1735563110000|2024-12-30 12:51:50|450.13|447.83|449.84|447.54|450.14|447.84|449.84|447.54|23
1735563120000|2024-12-30 12:52:00|449.86|447.56|449.84|447.54|449.9|447.6|449.51|447.21|29
1735563130000|2024-12-30 12:52:10|449.89|447.59|449.83|447.53|449.89|447.59|449.72|447.42|29
1735563140000|2024-12-30 12:52:20|449.84|447.54|449.73|447.43|449.84|447.54|449.72|447.42|20
1735563150000|2024-12-30 12:52:30|449.72|447.42|449.52|447.22|449.76|447.46|449.52|447.22|24
1735563160000|2024-12-30 12:52:40|449.53|447.23|449.46|447.16|449.58|447.28|449.46|447.16|24
1735563170000|2024-12-30 12:52:50|449.47|447.17|449.3|447|449.47|447.17|449.21|446.91|26
1735563180000|2024-12-30 12:53:00|449.27|446.97|449.34|447.04|449.35|447.05|449.16|446.86|23
1735563190000|2024-12-30 12:53:10|449.33|447.03|449.51|447.21|449.54|447.24|449.33|447.03|26
1735563200000|2024-12-30 12:53:20|449.54|447.24|449.71|447.41|449.72|447.42|449.54|447.24|16
1735563210000|2024-12-30 12:53:30|449.7|447.4|449.66|447.36|449.7|447.4|449.6|447.3|24
1735563220000|2024-12-30 12:53:40|449.68|447.38|449.58|447.28|449.68|447.38|449.58|447.28|22
1735563230000|2024-12-30 12:53:50|449.6|447.3|449.67|447.37|449.74|447.44|449.6|447.3|20
1735563240000|2024-12-30 12:54:00|449.68|447.38|449.75|447.45|449.79|447.49|449.68|447.38|14
1735563250000|2024-12-30 12:54:10|449.76|447.46|449.76|447.46|449.9|447.6|449.75|447.45|22
1735563260000|2024-12-30 12:54:20|449.77|447.47|449.84|447.54|449.84|447.54|449.76|447.46|24
1735563270000|2024-12-30 12:54:30|449.85|447.55|449.84|447.54|449.89|447.59|449.83|447.53|21
1735563280000|2024-12-30 12:54:40|449.82|447.52|449.79|447.49|449.9|447.6|449.78|447.48|20
1735563290000|2024-12-30 12:54:50|449.8|447.5|449.84|447.54|449.87|447.57|449.8|447.5|16
1735563300000|2024-12-30 12:55:00|449.85|447.55|449.95|447.65|449.97|447.67|449.85|447.55|19
1735563310000|2024-12-30 12:55:10|449.96|447.66|450.06|447.76|450.07|447.77|449.91|447.61|25
1735563320000|2024-12-30 12:55:20|450.04|447.74|450.12|447.82|450.35|448.05|450.02|447.72|23
1735563330000|2024-12-30 12:55:30|450.14|447.84|450.52|448.22|450.6|448.3|450.12|447.82|23
1735563340000|2024-12-30 12:55:40|450.51|448.21|450.55|448.25|450.71|448.41|450.41|448.11|24
1735563350000|2024-12-30 12:55:50|450.53|448.23|450.16|447.86|450.53|448.23|450.16|447.86|24
1735563360000|2024-12-30 12:56:00|450.1|447.8|449.84|447.54|450.11|447.81|449.82|447.52|22
1735563370000|2024-12-30 12:56:10|449.85|447.55|449.88|447.58|450|447.7|449.84|447.54|25
1735563380000|2024-12-30 12:56:20|449.85|447.55|449.64|447.34|449.85|447.55|449.63|447.33|24
1735563390000|2024-12-30 12:56:30|449.65|447.35|449.84|447.54|449.84|447.54|449.65|447.35|18
1735563400000|2024-12-30 12:56:40|449.83|447.53|449.9|447.6|449.9|447.6|449.76|447.46|22
1735563410000|2024-12-30 12:56:50|449.89|447.59|449.88|447.58|449.93|447.63|449.83|447.53|25
1735563420000|2024-12-30 12:57:00|449.87|447.57|449.7|447.4|449.87|447.57|449.53|447.23|29
1735563430000|2024-12-30 12:57:10|449.68|447.38|449.69|447.39|449.8|447.5|449.67|447.37|14
1735563440000|2024-12-30 12:57:20|449.67|447.37|449.89|447.59|449.9|447.6|449.67|447.37|22
1735563450000|2024-12-30 12:57:30|449.94|447.64|449.84|447.54|449.94|447.64|449.84|447.54|16
1735563460000|2024-12-30 12:57:40|449.9|447.6|449.76|447.46|449.95|447.65|449.74|447.44|24
1735563470000|2024-12-30 12:57:50|449.78|447.48|449.87|447.57|449.89|447.59|449.78|447.48|23
1735563480000|2024-12-30 12:58:00|449.88|447.58|449.83|447.53|449.94|447.64|449.82|447.52|26
1735563490000|2024-12-30 12:58:10|449.81|447.51|449.8|447.5|449.85|447.55|449.71|447.41|16
1735563500000|2024-12-30 12:58:20|449.78|447.48|449.84|447.54|449.84|447.54|449.76|447.46|18
1735563510000|2024-12-30 12:58:30|449.83|447.53|449.83|447.53|449.88|447.58|449.83|447.53|16
1735563520000|2024-12-30 12:58:40|449.84|447.54|449.86|447.56|449.91|447.61|449.84|447.54|23
1735563530000|2024-12-30 12:58:50|449.88|447.58|449.82|447.52|449.88|447.58|449.7|447.4|28
1735563540000|2024-12-30 12:59:00|449.81|447.51|449.82|447.52|449.9|447.6|449.8|447.5|20
1735563550000|2024-12-30 12:59:10|449.83|447.53|449.81|447.51|449.83|447.53|449.77|447.47|18
1735563560000|2024-12-30 12:59:20|449.82|447.52|449.81|447.51|449.82|447.52|449.81|447.51|6
1735563570000|2024-12-30 12:59:30|449.8|447.5|449.8|447.5|449.81|447.51|449.8|447.5|3
1735563580000|2024-12-30 12:59:40|449.86|447.56|449.83|447.53|449.86|447.56|449.75|447.45|13
1735563590000|2024-12-30 12:59:50|449.82|447.52|449.81|447.51|449.84|447.54|449.77|447.47|22
1735563600000|2024-12-30 13:00:00|449.8|447.5|450.04|447.74|450.08|447.78|449.71|447.41|24
1735563610000|2024-12-30 13:00:10|450.05|447.75|450.34|448.04|450.34|448.04|450.02|447.72|22
1735563620000|2024-12-30 13:00:20|450.35|448.05|450.35|448.05|450.37|448.07|450.22|447.92|26
1735563630000|2024-12-30 13:00:30|450.37|448.07|450.58|448.28|450.59|448.29|450.36|448.06|27
1735563640000|2024-12-30 13:00:40|450.53|448.23|450.69|448.39|450.69|448.39|450.49|448.19|24
1735563650000|2024-12-30 13:00:50|450.66|448.36|450.41|448.11|450.68|448.38|450.39|448.09|31
1735563660000|2024-12-30 13:01:00|450.42|448.12|450.3|448|450.5|448.2|450.29|447.99|30
1735563670000|2024-12-30 13:01:10|450.32|448.02|450.51|448.21|450.56|448.26|450.3|448|24
1735563680000|2024-12-30 13:01:20|450.5|448.2|450.62|448.32|450.67|448.37|450.49|448.19|25
1735563690000|2024-12-30 13:01:30|450.64|448.34|450.6|448.3|450.71|448.41|450.6|448.3|22
1735563700000|2024-12-30 13:01:40|450.61|448.31|450.26|447.96|450.62|448.32|450.25|447.95|22
1735563710000|2024-12-30 13:01:50|450.3|448|449.99|447.69|450.31|448.01|449.99|447.69|14
1735563720000|2024-12-30 13:02:00|450.02|447.72|449.81|447.51|450.02|447.72|449.69|447.39|32
1735563730000|2024-12-30 13:02:10|449.83|447.53|449.84|447.54|449.84|447.54|449.62|447.32|34
1735563740000|2024-12-30 13:02:20|449.83|447.53|449.92|447.62|449.97|447.67|449.81|447.51|27
1735563750000|2024-12-30 13:02:30|449.93|447.63|449.98|447.68|450.02|447.72|449.93|447.63|21
1735563760000|2024-12-30 13:02:40|449.92|447.62|449.8|447.5|450.06|447.76|449.8|447.5|24
1735563770000|2024-12-30 13:02:50|449.85|447.55|449.95|447.65|449.96|447.66|449.72|447.42|24
1735563780000|2024-12-30 13:03:00|450.03|447.73|449.79|447.49|450.06|447.76|449.79|447.49|27
1735563790000|2024-12-30 13:03:10|449.8|447.5|450.02|447.72|450.02|447.72|449.75|447.45|22
1735563800000|2024-12-30 13:03:20|449.97|447.67|449.91|447.61|450.21|447.91|449.91|447.61|25
1735563810000|2024-12-30 13:03:30|449.92|447.62|450.13|447.83|450.14|447.84|449.82|447.52|32
1735563820000|2024-12-30 13:03:40|450.08|447.78|450.16|447.86|450.19|447.89|450.08|447.78|27
1735563830000|2024-12-30 13:03:50|450.17|447.87|450.01|447.71|450.17|447.87|449.96|447.66|23
1735563840000|2024-12-30 13:04:00|450.02|447.72|449.96|447.66|450.02|447.72|449.88|447.58|20
1735563850000|2024-12-30 13:04:10|449.97|447.67|449.95|447.65|449.99|447.69|449.92|447.62|23
1735563860000|2024-12-30 13:04:20|449.96|447.66|450.13|447.83|450.13|447.83|449.95|447.65|24
1735563870000|2024-12-30 13:04:30|450.14|447.84|450.03|447.73|450.2|447.9|450.03|447.73|26
1735563880000|2024-12-30 13:04:40|450.04|447.74|449.96|447.66|450.04|447.74|449.91|447.61|22
1735563890000|2024-12-30 13:04:50|449.95|447.65|449.91|447.61|450.01|447.71|449.9|447.6|22
1735563900000|2024-12-30 13:05:00|449.92|447.62|449.73|447.43|449.92|447.62|449.72|447.42|22
1735563910000|2024-12-30 13:05:10|449.68|447.38|449.85|447.55|449.89|447.59|449.63|447.33|24
1735563920000|2024-12-30 13:05:20|449.87|447.57|449.75|447.45|449.9|447.6|449.75|447.45|29
1735563930000|2024-12-30 13:05:30|449.74|447.44|449.62|447.32|449.74|447.44|449.51|447.21|27
1735563940000|2024-12-30 13:05:40|449.6|447.3|449.69|447.39|449.74|447.44|449.6|447.3|31
1735563950000|2024-12-30 13:05:50|449.68|447.38|449.62|447.32|449.69|447.39|449.6|447.3|21
1735563960000|2024-12-30 13:06:00|449.63|447.33|449.82|447.52|449.82|447.52|449.63|447.33|21
1735563970000|2024-12-30 13:06:10|449.85|447.55|449.98|447.68|449.98|447.68|449.85|447.55|22
1735563980000|2024-12-30 13:06:20|449.97|447.67|449.7|447.4|449.97|447.67|449.64|447.34|18
1735563990000|2024-12-30 13:06:30|449.73|447.43|449.33|447.03|449.75|447.45|449.33|447.03|26
1735564000000|2024-12-30 13:06:40|449.34|447.04|449.09|446.79|449.35|447.05|449.05|446.75|26
1735564010000|2024-12-30 13:06:50|449.1|446.8|449.16|446.86|449.16|446.86|449.06|446.76|24
1735564020000|2024-12-30 13:07:00|449.13|446.83|449.23|446.93|449.24|446.94|449.06|446.76|32
1735564030000|2024-12-30 13:07:10|449.22|446.92|449.19|446.89|449.25|446.95|449.09|446.79|27
1735564040000|2024-12-30 13:07:20|449.21|446.91|449.34|447.04|449.34|447.04|449.13|446.83|22
1735564050000|2024-12-30 13:07:30|449.37|447.07|449.1|446.8|449.37|447.07|449.09|446.79|27
1735564060000|2024-12-30 13:07:40|449.11|446.81|449.07|446.77|449.14|446.84|448.97|446.67|33
1735564070000|2024-12-30 13:07:50|449.09|446.79|449.27|446.97|449.27|446.97|449.09|446.79|25
1735564080000|2024-12-30 13:08:00|449.3|447|449.24|446.94|449.33|447.03|449.22|446.92|29
1735564090000|2024-12-30 13:08:10|449.23|446.93|449.58|447.28|449.59|447.29|449.21|446.91|31
1735564100000|2024-12-30 13:08:20|449.57|447.27|449.48|447.18|449.62|447.32|449.39|447.09|27
1735564110000|2024-12-30 13:08:30|449.46|447.16|449.19|446.89|449.46|447.16|449.19|446.89|27
1735564120000|2024-12-30 13:08:40|449.2|446.9|449.1|446.8|449.2|446.9|449.04|446.74|21
1735564130000|2024-12-30 13:08:50|449.05|446.75|448.93|446.63|449.07|446.77|448.91|446.61|32
1735564140000|2024-12-30 13:09:00|448.91|446.61|449.15|446.85|449.15|446.85|448.84|446.54|26
1735564150000|2024-12-30 13:09:10|449.14|446.84|448.94|446.64|449.26|446.96|448.92|446.62|30
1735564160000|2024-12-30 13:09:20|448.93|446.63|448.99|446.69|449.06|446.76|448.92|446.62|22
1735564170000|2024-12-30 13:09:30|449.01|446.71|449.21|446.91|449.23|446.93|449.01|446.71|29
1735564180000|2024-12-30 13:09:40|449.22|446.92|449.24|446.94|449.24|446.94|449.18|446.88|15
1735564190000|2024-12-30 13:09:50|449.19|446.89|449.16|446.86|449.24|446.94|449.07|446.77|25
1735564200000|2024-12-30 13:10:00|449.15|446.85|449.1|446.8|449.16|446.86|449.09|446.79|22
1735564210000|2024-12-30 13:10:10|449.12|446.82|449.15|446.85|449.19|446.89|449.09|446.79|22
1735564220000|2024-12-30 13:10:20|449.14|446.84|449.12|446.82|449.14|446.84|449.1|446.8|10
1735564230000|2024-12-30 13:10:30|449.13|446.83|448.89|446.59|449.14|446.84|448.88|446.58|29
1735564240000|2024-12-30 13:10:40|448.92|446.62|448.88|446.58|448.96|446.66|448.88|446.58|19
1735564250000|2024-12-30 13:10:50|448.89|446.59|448.97|446.67|448.99|446.69|448.88|446.58|15
1735564260000|2024-12-30 13:11:00|448.96|446.66|448.85|446.55|449.04|446.74|448.85|446.55|17
1735564270000|2024-12-30 13:11:10|448.89|446.59|448.85|446.55|448.9|446.6|448.85|446.55|18
1735564280000|2024-12-30 13:11:20|448.76|446.46|448.7|446.4|448.86|446.56|448.67|446.37|25
1735564290000|2024-12-30 13:11:30|448.72|446.42|448.68|446.38|448.78|446.48|448.68|446.38|19
1735564300000|2024-12-30 13:11:40|448.61|446.31|448.62|446.32|448.68|446.38|448.58|446.28|24
1735564310000|2024-12-30 13:11:50|448.6|446.3|448.53|446.23|448.66|446.36|448.46|446.16|32
1735564320000|2024-12-30 13:12:00|448.51|446.21|448.53|446.23|448.6|446.3|448.49|446.19|30
1735564330000|2024-12-30 13:12:10|448.5|446.2|448.59|446.29|448.61|446.31|448.47|446.17|22
1735564340000|2024-12-30 13:12:20|448.57|446.27|448.45|446.15|448.58|446.28|448.39|446.09|26
1735564350000|2024-12-30 13:12:30|448.46|446.16|448.34|446.04|448.46|446.16|448.23|445.93|23
1735564360000|2024-12-30 13:12:40|448.36|446.06|448.43|446.13|448.47|446.17|448.26|445.96|30
1735564370000|2024-12-30 13:12:50|448.46|446.16|448.46|446.16|448.5|446.2|448.34|446.04|24
1735564380000|2024-12-30 13:13:00|448.49|446.19|448.53|446.23|448.6|446.3|448.44|446.14|27
1735564390000|2024-12-30 13:13:10|448.54|446.24|448.52|446.22|448.55|446.25|448.47|446.17|18
1735564400000|2024-12-30 13:13:20|448.51|446.21|448.38|446.08|448.52|446.22|448.38|446.08|15
1735564410000|2024-12-30 13:13:30|448.37|446.07|447.49|445.19|448.37|446.07|447.49|445.19|26
1735564420000|2024-12-30 13:13:40|447.45|445.15|447.41|445.11|447.73|445.43|447.41|445.11|30
1735564430000|2024-12-30 13:13:50|447.42|445.12|447.37|445.07|447.44|445.14|447.37|445.07|12
1735564440000|2024-12-30 13:14:00|447.41|445.11|447.39|445.09|447.44|445.14|447.37|445.07|10
1735564450000|2024-12-30 13:14:10|447.37|445.07|447.42|445.12|447.46|445.16|447.37|445.07|10
1735564460000|2024-12-30 13:14:20|447.41|445.11|447.37|445.07|447.42|445.12|447.37|445.07|6
1735564500000|2024-12-30 13:15:00|447.42|445.12|447.4|445.1|447.49|445.19|447.37|445.07|16
1735564510000|2024-12-30 13:15:10|447.38|445.08|447.37|445.07|447.38|445.08|447.37|445.07|2
1735564520000|2024-12-30 13:15:20|447.12|444.82|446.81|444.51|447.12|444.82|446.81|444.51|11
1735564530000|2024-12-30 13:15:30|446.82|444.52|446.99|444.69|447.04|444.74|446.82|444.52|24
1735564540000|2024-12-30 13:15:40|446.97|444.67|446.88|444.58|447.02|444.72|446.62|444.32|28
1735564550000|2024-12-30 13:15:50|446.87|444.57|446.84|444.54|446.9|444.6|446.8|444.5|24
1735564560000|2024-12-30 13:16:00|446.85|444.55|446.55|444.25|446.85|444.55|446.49|444.19|31
1735564570000|2024-12-30 13:16:10|446.57|444.27|446.26|443.96|446.57|444.27|446.23|443.93|27
1735564580000|2024-12-30 13:16:20|446.25|443.95|446.72|444.42|446.72|444.42|446.23|443.93|32
1735564590000|2024-12-30 13:16:30|446.71|444.41|446.99|444.69|446.99|444.69|446.71|444.41|18
1735564600000|2024-12-30 13:16:40|446.95|444.65|446.84|444.54|446.99|444.69|446.8|444.5|21
1735564610000|2024-12-30 13:16:50|446.85|444.55|446.61|444.31|446.86|444.56|446.61|444.31|26
1735564620000|2024-12-30 13:17:00|446.57|444.27|446.73|444.43|446.78|444.48|446.48|444.18|27
1735564630000|2024-12-30 13:17:10|446.75|444.45|446.33|444.03|446.79|444.49|446.3|444|28
1735564640000|2024-12-30 13:17:20|446.39|444.09|446.36|444.06|446.46|444.16|446.35|444.05|10
1735564650000|2024-12-30 13:17:30|446.41|444.11|446.19|443.89|446.43|444.13|446.13|443.83|23
1735564660000|2024-12-30 13:17:40|446.17|443.87|445.95|443.65|446.17|443.87|445.95|443.65|24
1735564670000|2024-12-30 13:17:50|446|443.7|446.16|443.86|446.2|443.9|445.95|443.65|30
1735564680000|2024-12-30 13:18:00|446.17|443.87|446.2|443.9|446.3|444|445.99|443.69|31
1735564690000|2024-12-30 13:18:10|446.22|443.92|446.22|443.92|446.37|444.07|446.18|443.88|33
1735564700000|2024-12-30 13:18:20|446.19|443.89|446.19|443.89|446.2|443.9|446.14|443.84|26
1735564710000|2024-12-30 13:18:30|446.22|443.92|446.17|443.87|446.22|443.92|446.07|443.77|20
1735564720000|2024-12-30 13:18:40|446.18|443.88|446.12|443.82|446.19|443.89|446.04|443.74|27
1735564730000|2024-12-30 13:18:50|446.1|443.8|446.07|443.77|446.1|443.8|446|443.7|27
1735564740000|2024-12-30 13:19:00|446.05|443.75|446.02|443.72|446.08|443.78|445.95|443.65|33
1735564750000|2024-12-30 13:19:10|446.04|443.74|446.13|443.83|446.17|443.87|446.01|443.71|23
1735564760000|2024-12-30 13:19:20|446.17|443.87|446.46|444.16|446.51|444.21|446.13|443.83|34
1735564770000|2024-12-30 13:19:30|446.47|444.17|446.27|443.97|446.55|444.25|446.25|443.95|24
1735564780000|2024-12-30 13:19:40|446.3|444|446.12|443.82|446.39|444.09|446.12|443.82|27
1735564790000|2024-12-30 13:19:50|446.1|443.8|446.01|443.71|446.15|443.85|446|443.7|23
1735564800000|2024-12-30 13:20:00|446.03|443.73|446.31|444.01|446.43|444.13|445.99|443.69|31
1735564810000|2024-12-30 13:20:10|446.38|444.08|446.49|444.19|446.73|444.43|446.38|444.08|30
1735564820000|2024-12-30 13:20:20|446.6|444.3|446.62|444.32|446.77|444.47|446.6|444.3|26
1735564830000|2024-12-30 13:20:30|446.61|444.31|446.34|444.04|446.61|444.31|446.33|444.03|28
1735564840000|2024-12-30 13:20:40|446.36|444.06|446.23|443.93|446.36|444.06|446.23|443.93|28
1735564850000|2024-12-30 13:20:50|446.22|443.92|446.34|444.04|446.39|444.09|446.22|443.92|26
1735564860000|2024-12-30 13:21:00|446.37|444.07|446.25|443.95|446.41|444.11|446.2|443.9|27
1735564870000|2024-12-30 13:21:10|446.24|443.94|446.19|443.89|446.28|443.98|446.13|443.83|31
1735564880000|2024-12-30 13:21:20|446.23|443.93|446.14|443.84|446.26|443.96|446.1|443.8|30
1735564890000|2024-12-30 13:21:30|446.11|443.81|446|443.7|446.16|443.86|445.98|443.68|18
1735564900000|2024-12-30 13:21:40|446.01|443.71|445.73|443.43|446.01|443.71|445.58|443.28|20
1735564910000|2024-12-30 13:21:50|445.77|443.47|445.57|443.27|445.78|443.48|445.57|443.27|26
1735564920000|2024-12-30 13:22:00|445.58|443.28|445.54|443.24|445.58|443.28|445.54|443.24|12
1735564940000|2024-12-30 13:22:20|445.56|443.26|445.86|443.56|446.01|443.71|445.56|443.26|29
1735564950000|2024-12-30 13:22:30|445.87|443.57|446.23|443.93|446.23|443.93|445.86|443.56|29
1735564960000|2024-12-30 13:22:40|446.24|443.94|446.11|443.81|446.24|443.94|445.95|443.65|33
1735564970000|2024-12-30 13:22:50|446.15|443.85|445.89|443.59|446.18|443.88|445.86|443.56|28
1735564980000|2024-12-30 13:23:00|445.9|443.6|445.84|443.54|446.02|443.72|445.84|443.54|33
1735564990000|2024-12-30 13:23:10|445.91|443.61|445.99|443.69|446.09|443.79|445.91|443.61|24
1735565000000|2024-12-30 13:23:20|446.02|443.72|446.01|443.71|446.02|443.72|445.84|443.54|23
1735565010000|2024-12-30 13:23:30|446|443.7|445.89|443.59|446.01|443.71|445.83|443.53|31
1735565020000|2024-12-30 13:23:40|445.83|443.53|446.08|443.78|446.13|443.83|445.83|443.53|26
1735565030000|2024-12-30 13:23:50|446.04|443.74|446.4|444.1|446.4|444.1|446.04|443.74|28
1735565040000|2024-12-30 13:24:00|446.45|444.15|446.83|444.53|446.84|444.54|446.45|444.15|30
1735565050000|2024-12-30 13:24:10|446.84|444.54|446.6|444.3|446.85|444.55|446.6|444.3|27
1735565060000|2024-12-30 13:24:20|446.46|444.16|446.09|443.79|446.47|444.17|446.02|443.72|32
1735565070000|2024-12-30 13:24:30|446.05|443.75|446.47|444.17|446.49|444.19|446.02|443.72|32
1735565080000|2024-12-30 13:24:40|446.48|444.18|446.27|443.97|446.51|444.21|446.23|443.93|30
1735565090000|2024-12-30 13:24:50|446.29|443.99|445.91|443.61|446.29|443.99|445.91|443.61|31
1735565100000|2024-12-30 13:25:00|445.94|443.64|446.13|443.83|446.18|443.88|445.91|443.61|28
1735565110000|2024-12-30 13:25:10|446.11|443.81|446.29|443.99|446.33|444.03|446.11|443.81|23
1735565120000|2024-12-30 13:25:20|446.27|443.97|446.37|444.07|446.39|444.09|446.16|443.86|28
1735565130000|2024-12-30 13:25:30|446.38|444.08|446.3|444|446.42|444.12|446.22|443.92|33
1735565140000|2024-12-30 13:25:40|446.31|444.01|445.91|443.61|446.32|444.02|445.89|443.59|26
1735565150000|2024-12-30 13:25:50|445.89|443.59|445.75|443.45|445.89|443.59|445.75|443.45|28
1735565160000|2024-12-30 13:26:00|445.73|443.43|445.99|443.69|446.03|443.73|445.73|443.43|25
1735565170000|2024-12-30 13:26:10|445.97|443.67|446.37|444.07|446.41|444.11|445.95|443.65|34
1735565180000|2024-12-30 13:26:20|446.41|444.11|445.99|443.69|446.46|444.16|445.96|443.66|29
1735565190000|2024-12-30 13:26:30|445.98|443.68|445.96|443.66|446.09|443.79|445.94|443.64|25
1735565200000|2024-12-30 13:26:40|445.97|443.67|446.04|443.74|446.11|443.81|445.96|443.66|28
1735565210000|2024-12-30 13:26:50|446.05|443.75|446.16|443.86|446.29|443.99|446.02|443.72|28
1735565220000|2024-12-30 13:27:00|446.13|443.83|445.91|443.61|446.16|443.86|445.9|443.6|27
1735565230000|2024-12-30 13:27:10|445.94|443.64|445.95|443.65|446.01|443.71|445.89|443.59|25
1735565240000|2024-12-30 13:27:20|445.94|443.64|446.12|443.82|446.24|443.94|445.91|443.61|29
1735565250000|2024-12-30 13:27:30|446.11|443.81|446.09|443.79|446.21|443.91|446.09|443.79|33
1735565260000|2024-12-30 13:27:40|446.08|443.78|445.97|443.67|446.19|443.89|445.97|443.67|24
1735565270000|2024-12-30 13:27:50|445.98|443.68|445.95|443.65|446.04|443.74|445.93|443.63|27
1735565280000|2024-12-30 13:28:00|445.97|443.67|445.94|443.64|446.01|443.71|445.92|443.62|26
1735565290000|2024-12-30 13:28:10|445.93|443.63|446.14|443.84|446.14|443.84|445.92|443.62|24
1735565300000|2024-12-30 13:28:20|446.13|443.83|445.83|443.53|446.13|443.83|445.83|443.53|22
1735565310000|2024-12-30 13:28:30|445.8|443.5|445.67|443.37|445.8|443.5|445.61|443.31|24
1735565320000|2024-12-30 13:28:40|445.66|443.36|445.76|443.46|445.8|443.5|445.65|443.35|30
1735565330000|2024-12-30 13:28:50|445.78|443.48|445.69|443.39|445.78|443.48|445.65|443.35|30
1735565340000|2024-12-30 13:29:00|445.71|443.41|445.52|443.22|445.81|443.51|445.52|443.22|23
1735565350000|2024-12-30 13:29:10|445.51|443.21|445.57|443.27|445.57|443.27|445.51|443.21|21
1735565360000|2024-12-30 13:29:20|445.56|443.26|445.86|443.56|445.86|443.56|445.56|443.26|26
1735565370000|2024-12-30 13:29:30|445.85|443.55|445.81|443.51|445.85|443.55|445.77|443.47|17
1735565380000|2024-12-30 13:29:40|445.79|443.49|445.79|443.49|445.82|443.52|445.77|443.47|26
1735565390000|2024-12-30 13:29:50|445.81|443.51|445.91|443.61|445.92|443.62|445.79|443.49|21
1735565400000|2024-12-30 13:30:00|445.92|443.62|445.73|443.43|445.94|443.64|445.72|443.42|32
1735565410000|2024-12-30 13:30:10|445.74|443.44|445.8|443.5|445.83|443.53|445.53|443.23|32
1735565420000|2024-12-30 13:30:20|445.84|443.54|446.3|444|446.3|444|445.81|443.51|28
1735565430000|2024-12-30 13:30:30|446.31|444.01|446.44|444.14|446.44|444.14|446.14|443.84|27
1735565440000|2024-12-30 13:30:40|446.4|444.1|446.66|444.36|446.82|444.52|446.4|444.1|35
1735565450000|2024-12-30 13:30:50|446.65|444.35|446.81|444.51|446.83|444.53|446.64|444.34|31
1735565460000|2024-12-30 13:31:00|446.8|444.5|446.87|444.57|446.92|444.62|446.7|444.4|29
1735565470000|2024-12-30 13:31:10|446.88|444.58|446.65|444.35|446.91|444.61|446.52|444.22|28
1735565480000|2024-12-30 13:31:20|446.63|444.33|446.58|444.28|446.66|444.36|446.54|444.24|27
1735565490000|2024-12-30 13:31:30|446.59|444.29|446.57|444.27|446.59|444.29|446.43|444.13|29
1735565500000|2024-12-30 13:31:40|446.62|444.32|446.48|444.18|446.62|444.32|446.48|444.18|24
1735565510000|2024-12-30 13:31:50|446.47|444.17|446.4|444.1|446.49|444.19|446.4|444.1|16
1735565520000|2024-12-30 13:32:00|446.39|444.09|446.13|443.83|446.39|444.09|446.07|443.77|23
1735565530000|2024-12-30 13:32:10|446.1|443.8|446.55|444.25|446.59|444.29|446.09|443.79|32
1735565540000|2024-12-30 13:32:20|446.51|444.21|446.47|444.17|446.62|444.32|446.46|444.16|27
1735565550000|2024-12-30 13:32:30|446.53|444.23|446.16|443.86|446.53|444.23|446.09|443.79|26
1735565560000|2024-12-30 13:32:40|446.11|443.81|445.92|443.62|446.19|443.89|445.9|443.6|29
1735565570000|2024-12-30 13:32:50|445.93|443.63|445.79|443.49|445.95|443.65|445.73|443.43|30
1735565580000|2024-12-30 13:33:00|445.92|443.62|446.06|443.76|446.14|443.84|445.8|443.5|27
1735565590000|2024-12-30 13:33:10|446.04|443.74|446.05|443.75|446.07|443.77|445.78|443.48|32
1735565600000|2024-12-30 13:33:20|446.08|443.78|446.03|443.73|446.08|443.78|445.84|443.54|28
1735565610000|2024-12-30 13:33:30|446.02|443.72|445.72|443.42|446.02|443.72|445.68|443.38|29
1735565620000|2024-12-30 13:33:40|445.71|443.41|445.74|443.44|445.79|443.49|445.68|443.38|23
1735565630000|2024-12-30 13:33:50|445.73|443.43|445.7|443.4|445.75|443.45|445.67|443.37|25
1735565640000|2024-12-30 13:34:00|445.69|443.39|445.71|443.41|445.73|443.43|445.64|443.34|23
1735565650000|2024-12-30 13:34:10|445.72|443.42|445.91|443.61|446.05|443.75|445.72|443.42|32
1735565660000|2024-12-30 13:34:20|445.92|443.62|445.68|443.38|445.95|443.65|445.68|443.38|16
1735565670000|2024-12-30 13:34:30|445.69|443.39|445.69|443.39|445.73|443.43|445.64|443.34|24
1735565680000|2024-12-30 13:34:40|445.74|443.44|445.55|443.25|445.74|443.44|445.53|443.23|27
1735565690000|2024-12-30 13:34:50|445.54|443.24|445.42|443.12|445.62|443.32|445.42|443.12|23
1735565700000|2024-12-30 13:35:00|445.4|443.1|445.32|443.02|445.42|443.12|445.3|443|29
1735565710000|2024-12-30 13:35:10|445.27|442.97|445.01|442.71|445.27|442.97|444.95|442.65|22
1735565720000|2024-12-30 13:35:20|444.98|442.68|444.96|442.66|444.98|442.68|444.95|442.65|11
1735565730000|2024-12-30 13:35:30|445|442.7|445.01|442.71|445.09|442.79|444.99|442.69|24
1735565740000|2024-12-30 13:35:40|445.03|442.73|445.09|442.79|445.12|442.82|444.97|442.67|27
1735565750000|2024-12-30 13:35:50|445.1|442.8|444.95|442.65|445.13|442.83|444.95|442.65|11
1735565770000|2024-12-30 13:36:10|444.97|442.67|444.65|442.35|444.99|442.69|444.57|442.27|16
1735565780000|2024-12-30 13:36:20|444.66|442.36|444.59|442.29|444.67|442.37|444.56|442.26|24
1735565790000|2024-12-30 13:36:30|444.57|442.27|444.32|442.02|444.59|442.29|444.2|441.9|16
1735565800000|2024-12-30 13:36:40|444.33|442.03|444.43|442.13|444.55|442.25|444.32|442.02|29
1735565810000|2024-12-30 13:36:50|444.39|442.09|444.2|441.9|444.42|442.12|444.2|441.9|17
1735565820000|2024-12-30 13:37:00|444.25|441.95|444.2|441.9|444.25|441.95|444.2|441.9|5
1735565830000|2024-12-30 13:37:10|444.25|441.95|444.2|441.9|444.26|441.96|444.2|441.9|7
1735565850000|2024-12-30 13:37:30|444.09|441.79|443.98|441.68|444.09|441.79|443.98|441.68|2
1735565870000|2024-12-30 13:37:50|444.04|441.74|443.98|441.68|444.05|441.75|443.98|441.68|10
1735565880000|2024-12-30 13:38:00|443.99|441.69|443.98|441.68|443.99|441.69|443.98|441.68|2
1735565890000|2024-12-30 13:38:10|443.85|441.55|443.08|440.78|443.85|441.55|443.08|440.78|8
1735565900000|2024-12-30 13:38:20|443.12|440.82|443.08|440.78|443.18|440.88|443.08|440.78|15
1735565910000|2024-12-30 13:38:30|443.11|440.81|443.08|440.78|443.11|440.81|443.08|440.78|3
1735565920000|2024-12-30 13:38:40|443.1|440.8|443.31|441.01|443.31|441.01|443.1|440.8|9
1735565930000|2024-12-30 13:38:50|443.39|441.09|443.65|441.35|443.71|441.41|443.33|441.03|30
1735565940000|2024-12-30 13:39:00|443.7|441.4|443.9|441.6|443.99|441.69|443.7|441.4|30
1735565950000|2024-12-30 13:39:10|443.91|441.61|443.84|441.54|444.25|441.95|443.84|441.54|32
1735565960000|2024-12-30 13:39:20|443.7|441.4|443.23|440.93|443.7|441.4|443.22|440.92|34
1735565970000|2024-12-30 13:39:30|443.26|440.96|443.12|440.82|443.26|440.96|443.08|440.78|28
1735565980000|2024-12-30 13:39:40|443.09|440.79|443.08|440.78|443.17|440.87|443.08|440.78|9
1735565990000|2024-12-30 13:39:50|442.78|440.48|442.35|440.05|442.78|440.48|442.25|439.95|7
1735566000000|2024-12-30 13:40:00|442.33|440.03|442.1|439.8|442.37|440.07|442.09|439.79|34
1735566010000|2024-12-30 13:40:10|442.09|439.79|442.19|439.89|442.25|439.95|442.02|439.72|30
1735566020000|2024-12-30 13:40:20|442.26|439.96|442.18|439.88|442.34|440.04|442.02|439.72|29
1735566030000|2024-12-30 13:40:30|442.17|439.87|442.26|439.96|442.33|440.03|442.08|439.78|26
1735566040000|2024-12-30 13:40:40|442.29|439.99|442.36|440.06|442.36|440.06|442.24|439.94|25
1735566050000|2024-12-30 13:40:50|442.39|440.09|442.71|440.41|442.78|440.48|442.39|440.09|29
1735566060000|2024-12-30 13:41:00|442.7|440.4|442.28|439.98|442.7|440.4|442.28|439.98|27
1735566070000|2024-12-30 13:41:10|442.27|439.97|442.1|439.8|442.41|440.11|442.1|439.8|25
1735566080000|2024-12-30 13:41:20|442.13|439.83|442.26|439.96|442.34|440.04|442.08|439.78|31
1735566090000|2024-12-30 13:41:30|442.27|439.97|442.52|440.22|442.58|440.28|442.27|439.97|20
1735566100000|2024-12-30 13:41:40|442.49|440.19|442.57|440.27|442.57|440.27|442.35|440.05|26
1735566110000|2024-12-30 13:41:50|442.55|440.25|442.41|440.11|442.55|440.25|442.32|440.02|30
1735566120000|2024-12-30 13:42:00|442.36|440.06|442.38|440.08|442.42|440.12|442.1|439.8|26
1735566130000|2024-12-30 13:42:10|442.36|440.06|442.66|440.36|442.7|440.4|442.2|439.9|29
1735566140000|2024-12-30 13:42:20|442.68|440.38|442.85|440.55|442.93|440.63|442.68|440.38|26
1735566150000|2024-12-30 13:42:30|442.86|440.56|442.76|440.46|443.04|440.74|442.76|440.46|29
1735566160000|2024-12-30 13:42:40|442.73|440.43|443.01|440.71|443.13|440.83|442.73|440.43|25
1735566170000|2024-12-30 13:42:50|442.99|440.69|442.59|440.29|443.06|440.76|442.58|440.28|26
1735566180000|2024-12-30 13:43:00|442.58|440.28|442.5|440.2|442.58|440.28|442.39|440.09|33
1735566190000|2024-12-30 13:43:10|442.53|440.23|442.94|440.64|442.94|440.64|442.48|440.18|29
1735566200000|2024-12-30 13:43:20|442.92|440.62|442.91|440.61|442.95|440.65|442.82|440.52|27
1735566210000|2024-12-30 13:43:30|442.87|440.57|442.71|440.41|442.97|440.67|442.71|440.41|29
1735566220000|2024-12-30 13:43:40|442.7|440.4|442.79|440.49|443.02|440.72|442.7|440.4|24
1735566230000|2024-12-30 13:43:50|442.81|440.51|443.01|440.71|443.15|440.85|442.81|440.51|24
1735566240000|2024-12-30 13:44:00|443|440.7|442.69|440.39|443.07|440.77|442.69|440.39|26
1735566250000|2024-12-30 13:44:10|442.78|440.48|442.99|440.69|443.06|440.76|442.78|440.48|29
1735566260000|2024-12-30 13:44:20|443|440.7|442.71|440.41|443.04|440.74|442.7|440.4|25
1735566270000|2024-12-30 13:44:30|442.7|440.4|442.77|440.47|442.83|440.53|442.47|440.17|27
1735566280000|2024-12-30 13:44:40|442.74|440.44|442.82|440.52|442.82|440.52|442.68|440.38|27
1735566290000|2024-12-30 13:44:50|442.83|440.53|442.7|440.4|442.83|440.53|442.53|440.23|27
1735566300000|2024-12-30 13:45:00|442.67|440.37|442.52|440.22|442.67|440.37|442.44|440.14|30
1735566310000|2024-12-30 13:45:10|442.53|440.23|442.41|440.11|442.78|440.48|442.35|440.05|25
1735566320000|2024-12-30 13:45:20|442.36|440.06|442.5|440.2|442.51|440.21|442.3|440|27
1735566330000|2024-12-30 13:45:30|442.49|440.19|442.61|440.31|442.92|440.62|442.49|440.19|28
1735566340000|2024-12-30 13:45:40|442.62|440.32|442.56|440.26|442.67|440.37|442.56|440.26|30
1735566350000|2024-12-30 13:45:50|442.48|440.18|442.6|440.3|442.68|440.38|442.48|440.18|24
1735566360000|2024-12-30 13:46:00|442.58|440.28|442.4|440.1|442.59|440.29|442.3|440|30
1735566370000|2024-12-30 13:46:10|442.45|440.15|442.64|440.34|442.65|440.35|442.45|440.15|32
1735566380000|2024-12-30 13:46:20|442.65|440.35|442.85|440.55|443.09|440.79|442.64|440.34|32
1735566390000|2024-12-30 13:46:30|442.86|440.56|443.09|440.79|443.12|440.82|442.86|440.56|34
1735566400000|2024-12-30 13:46:40|443.08|440.78|442.88|440.58|443.12|440.82|442.88|440.58|23
1735566410000|2024-12-30 13:46:50|442.91|440.61|443.03|440.73|443.05|440.75|442.91|440.61|27
1735566420000|2024-12-30 13:47:00|443.04|440.74|443.22|440.92|443.26|440.96|442.98|440.68|27
1735566430000|2024-12-30 13:47:10|443.18|440.88|442.85|440.55|443.23|440.93|442.83|440.53|25
1735566440000|2024-12-30 13:47:20|442.83|440.53|442.7|440.4|442.83|440.53|442.59|440.29|24
1735566450000|2024-12-30 13:47:30|442.68|440.38|442.45|440.15|442.69|440.39|442.42|440.12|29
1735566460000|2024-12-30 13:47:40|442.44|440.14|442.19|439.89|442.46|440.16|442.12|439.82|34
1735566470000|2024-12-30 13:47:50|442.18|439.88|442.08|439.78|442.18|439.88|441.98|439.68|24
1735566480000|2024-12-30 13:48:00|442.05|439.75|442.1|439.8|442.37|440.07|442.04|439.74|27
1735566490000|2024-12-30 13:48:10|442.09|439.79|442.08|439.78|442.2|439.9|442.01|439.71|28
1735566500000|2024-12-30 13:48:20|442.13|439.83|442.29|439.99|442.36|440.06|442.05|439.75|19
1735566510000|2024-12-30 13:48:30|442.24|439.94|442.38|440.08|442.38|440.08|442.23|439.93|29
1735566520000|2024-12-30 13:48:40|442.33|440.03|442.32|440.02|442.45|440.15|442.27|439.97|32
1735566530000|2024-12-30 13:48:50|442.33|440.03|442.4|440.1|442.43|440.13|442.31|440.01|28
1735566540000|2024-12-30 13:49:00|442.46|440.16|442.26|439.96|442.55|440.25|442.23|439.93|29
1735566550000|2024-12-30 13:49:10|442.28|439.98|442.05|439.75|442.28|439.98|442.02|439.72|33
1735566560000|2024-12-30 13:49:20|442.03|439.73|441.48|439.18|442.03|439.73|441.42|439.12|23
1735566570000|2024-12-30 13:49:30|441.47|439.17|441.61|439.31|441.64|439.34|441.39|439.09|29
1735566580000|2024-12-30 13:49:40|441.6|439.3|441.38|439.08|441.77|439.47|441.38|439.08|34
1735566590000|2024-12-30 13:49:50|441.4|439.1|441.18|438.88|441.4|439.1|441.16|438.86|32
1735566600000|2024-12-30 13:50:00|441.16|438.86|441.2|438.9|441.62|439.32|441.16|438.86|33
1735566610000|2024-12-30 13:50:10|441.18|438.88|441.16|438.86|441.19|438.89|441.16|438.86|3
1735566620000|2024-12-30 13:50:20|440.9|438.6|440.67|438.37|440.9|438.6|440.67|438.37|3
1735566630000|2024-12-30 13:50:30|440.63|438.33|440.1|437.8|440.63|438.33|440.1|437.8|9
1735566640000|2024-12-30 13:50:40|439.88|437.58|439.88|437.58|439.98|437.68|439.69|437.39|10
1735566650000|2024-12-30 13:50:50|439.86|437.56|439.94|437.64|440.13|437.83|439.86|437.56|35
1735566660000|2024-12-30 13:51:00|439.96|437.66|439.5|437.2|439.96|437.66|439.5|437.2|31
1735566670000|2024-12-30 13:51:10|439.49|437.19|439.06|436.76|439.49|437.19|439.06|436.76|7
1735566680000|2024-12-30 13:51:20|438.97|436.67|438.35|436.05|438.97|436.67|438.35|436.05|6
1735566690000|2024-12-30 13:51:30|438.42|436.12|438.7|436.4|438.89|436.59|438.42|436.12|25
1735566700000|2024-12-30 13:51:40|438.68|436.38|439.04|436.74|439.04|436.74|438.54|436.24|27
1735566710000|2024-12-30 13:51:50|439.02|436.72|439.51|437.21|439.85|437.55|439.02|436.72|37
1735566720000|2024-12-30 13:52:00|439.52|437.22|439.29|436.99|439.53|437.23|439.17|436.87|32
1735566730000|2024-12-30 13:52:10|439.4|437.1|439.16|436.86|439.42|437.12|439.03|436.73|30
1735566740000|2024-12-30 13:52:20|439.14|436.84|438.95|436.65|439.27|436.97|438.95|436.65|35
1735566750000|2024-12-30 13:52:30|439.01|436.71|439|436.7|439.02|436.72|438.77|436.47|33
1735566760000|2024-12-30 13:52:40|438.96|436.66|439.34|437.04|439.68|437.38|438.96|436.66|32
1735566770000|2024-12-30 13:52:50|439.39|437.09|439.39|437.09|439.45|437.15|439.15|436.85|34
1735566780000|2024-12-30 13:53:00|439.36|437.06|439.4|437.1|439.61|437.31|439.29|436.99|34
1735566790000|2024-12-30 13:53:10|439.47|437.17|439.72|437.42|439.9|437.6|439.47|437.17|33
1735566800000|2024-12-30 13:53:20|439.71|437.41|439.91|437.61|439.96|437.66|439.55|437.25|30
1735566810000|2024-12-30 13:53:30|439.92|437.62|440.29|437.99|440.33|438.03|439.92|437.62|33
1735566820000|2024-12-30 13:53:40|440.26|437.96|440.01|437.71|440.26|437.96|439.94|437.64|33
1735566830000|2024-12-30 13:53:50|440.03|437.73|440.83|438.53|440.84|438.54|439.96|437.66|35
1735566840000|2024-12-30 13:54:00|440.84|438.54|440.2|437.9|440.89|438.59|440.2|437.9|36
1735566850000|2024-12-30 13:54:10|440.23|437.93|440.89|438.59|441.02|438.72|440.13|437.83|34
1735566860000|2024-12-30 13:54:20|440.87|438.57|440.46|438.16|440.99|438.69|440.46|438.16|32
1735566870000|2024-12-30 13:54:30|440.42|438.12|440.77|438.47|440.78|438.48|440.29|437.99|35
1735566880000|2024-12-30 13:54:40|440.8|438.5|440.75|438.45|440.97|438.67|440.67|438.37|33
1735566890000|2024-12-30 13:54:50|440.76|438.46|440.36|438.06|440.9|438.6|440.26|437.96|30
1735566900000|2024-12-30 13:55:00|440.34|438.04|440.19|437.89|440.41|438.11|440.05|437.75|28
1735566910000|2024-12-30 13:55:10|440.18|437.88|440.18|437.88|440.26|437.96|440|437.7|33
1735566920000|2024-12-30 13:55:20|440.16|437.86|439.27|436.97|440.16|437.86|439.23|436.93|35
1735566930000|2024-12-30 13:55:30|439.35|437.05|439.46|437.16|439.58|437.28|439.29|436.99|33
1735566940000|2024-12-30 13:55:40|439.45|437.15|439.1|436.8|439.47|437.17|439.1|436.8|29
1735566950000|2024-12-30 13:55:50|439.08|436.78|438.98|436.68|439.15|436.85|438.94|436.64|29
1735566960000|2024-12-30 13:56:00|438.97|436.67|438.84|436.54|438.98|436.68|438.84|436.54|15
1735566970000|2024-12-30 13:56:10|438.87|436.57|438.61|436.31|438.87|436.57|438.57|436.27|13
1735566980000|2024-12-30 13:56:20|438.65|436.35|439.06|436.76|439.1|436.8|438.61|436.31|28
1735566990000|2024-12-30 13:56:30|439|436.7|438.64|436.34|439|436.7|438.61|436.31|26
1735567000000|2024-12-30 13:56:40|438.63|436.33|438.5|436.2|438.64|436.34|438.38|436.08|28
1735567010000|2024-12-30 13:56:50|438.48|436.18|438.36|436.06|438.48|436.18|438.36|436.06|26
1735567020000|2024-12-30 13:57:00|438.37|436.07|438.53|436.23|438.58|436.28|438.37|436.07|20
1735567030000|2024-12-30 13:57:10|438.49|436.19|438.35|436.05|438.49|436.19|438.35|436.05|21
1735567040000|2024-12-30 13:57:20|438.37|436.07|438.35|436.05|438.37|436.07|438.35|436.05|2
1735567060000|2024-12-30 13:57:40|438.33|436.03|438.16|435.86|438.33|436.03|438.16|435.86|2
1735567080000|2024-12-30 13:58:00|438.09|435.79|438.03|435.73|438.09|435.79|438.03|435.73|10
1735567090000|2024-12-30 13:58:10|438.04|435.74|438.05|435.75|438.06|435.76|438.03|435.73|12
1735567100000|2024-12-30 13:58:20|438.06|435.76|438.03|435.73|438.17|435.87|438.03|435.73|18
1735567110000|2024-12-30 13:58:30|438.05|435.75|438.07|435.77|438.1|435.8|438.04|435.74|19
1735567120000|2024-12-30 13:58:40|438.06|435.76|438.05|435.75|438.09|435.79|438.04|435.74|22
1735567130000|2024-12-30 13:58:50|438.04|435.74|438.03|435.73|438.04|435.74|438.03|435.73|2
1735567140000|2024-12-30 13:59:00|438.04|435.74|438.13|435.83|438.13|435.83|438.04|435.74|6
1735567150000|2024-12-30 13:59:10|438.11|435.81|438.03|435.73|438.26|435.96|438.03|435.73|20
1735567160000|2024-12-30 13:59:20|438.07|435.77|438.03|435.73|438.07|435.77|438.03|435.73|5
1735567170000|2024-12-30 13:59:30|438.05|435.75|438.07|435.77|438.2|435.9|438.05|435.75|18
1735567180000|2024-12-30 13:59:40|438.08|435.78|437.7|435.4|438.15|435.85|437.7|435.4|18
1735567200000|2024-12-30 14:00:00|437.48|435.18|437.36|435.06|437.48|435.18|437.3|435|20
1735567210000|2024-12-30 14:00:10|437.31|435.01|437.27|434.97|437.33|435.03|437.27|434.97|9
1735567220000|2024-12-30 14:00:20|437.08|434.78|436.75|434.45|437.08|434.78|436.68|434.38|14
1735567230000|2024-12-30 14:00:30|436.74|434.44|437.35|435.05|437.51|435.21|436.63|434.33|25
1735567240000|2024-12-30 14:00:40|437.34|435.04|437.19|434.89|437.51|435.21|437.16|434.86|30
1735567250000|2024-12-30 14:00:50|437.17|434.87|437|434.7|437.17|434.87|436.85|434.55|32
1735567260000|2024-12-30 14:01:00|437.01|434.71|437.32|435.02|437.32|435.02|437.01|434.71|25
1735567270000|2024-12-30 14:01:10|437.36|435.06|436.15|433.85|437.44|435.14|436.15|433.85|14
1735567280000|2024-12-30 14:01:20|436.54|434.24|437.36|435.06|437.36|435.06|436.54|434.24|8
1735567290000|2024-12-30 14:01:30|437.23|434.93|437.2|434.9|437.35|435.05|436.99|434.69|22
1735567300000|2024-12-30 14:01:40|437.24|434.94|437.85|435.55|438.07|435.77|437.14|434.84|18
1735567310000|2024-12-30 14:01:50|437.86|435.56|437.27|434.97|437.95|435.65|437.27|434.97|23
1735567320000|2024-12-30 14:02:00|437.41|435.11|437.55|435.25|437.55|435.25|437.17|434.87|15
1735567330000|2024-12-30 14:02:10|437.61|435.31|437.68|435.38|437.68|435.38|437.61|435.31|6
1735567340000|2024-12-30 14:02:20|437.78|435.48|437.92|435.62|438.02|435.72|437.57|435.27|19
1735567350000|2024-12-30 14:02:30|437.79|435.49|437.75|435.45|437.86|435.56|437.61|435.31|18
1735567360000|2024-12-30 14:02:40|437.66|435.36|437.82|435.52|437.86|435.56|437.65|435.35|17
1735567370000|2024-12-30 14:02:50|437.74|435.44|437.74|435.44|437.86|435.56|437.64|435.34|16
1735567380000|2024-12-30 14:03:00|437.65|435.35|437.93|435.63|437.93|435.63|437.58|435.28|27
1735567390000|2024-12-30 14:03:10|437.87|435.57|437.93|435.63|437.93|435.63|437.8|435.5|17
1735567400000|2024-12-30 14:03:20|437.81|435.51|437.2|434.9|437.93|435.63|437.19|434.89|24
1735567410000|2024-12-30 14:03:30|437.22|434.92|437.31|435.01|437.47|435.17|437.09|434.79|28
1735567420000|2024-12-30 14:03:40|437.3|435|437.31|435.01|437.47|435.17|437.25|434.95|17
1735567430000|2024-12-30 14:03:50|437.35|435.05|437.41|435.11|437.66|435.36|437.35|435.05|27
1735567440000|2024-12-30 14:04:00|437.42|435.12|437.61|435.31|437.66|435.36|437.38|435.08|29
1735567450000|2024-12-30 14:04:10|437.62|435.32|437.66|435.36|437.66|435.36|437.56|435.26|10
1735567460000|2024-12-30 14:04:20|437.52|435.22|437.4|435.1|437.71|435.41|437.37|435.07|26
1735567470000|2024-12-30 14:04:30|437.39|435.09|437.33|435.03|437.39|435.09|437.2|434.9|20
1735567480000|2024-12-30 14:04:40|437.28|434.98|437.47|435.17|437.56|435.26|437.28|434.98|10
1735567490000|2024-12-30 14:04:50|437.56|435.26|437.37|435.07|437.56|435.26|437.2|434.9|25
1735567500000|2024-12-30 14:05:00|437.38|435.08|437.29|434.99|437.39|435.09|437.21|434.91|21
1735567510000|2024-12-30 14:05:10|437.37|435.07|437.65|435.35|437.65|435.35|437.37|435.07|8
1735567520000|2024-12-30 14:05:20|437.7|435.4|437.79|435.49|437.94|435.64|437.67|435.37|27
1735567530000|2024-12-30 14:05:30|437.8|435.5|437.93|435.63|438.14|435.84|437.8|435.5|17
1735567540000|2024-12-30 14:05:40|437.9|435.6|437.61|435.31|437.94|435.64|437.57|435.27|17
1735567550000|2024-12-30 14:05:50|437.56|435.26|437.5|435.2|437.81|435.51|437.46|435.16|30
1735567560000|2024-12-30 14:06:00|437.37|435.07|437.39|435.09|437.52|435.22|437.27|434.97|13
1735567570000|2024-12-30 14:06:10|437.16|434.86|438.02|435.72|438.12|435.82|437.16|434.86|18
1735567580000|2024-12-30 14:06:20|437.95|435.65|437.76|435.46|437.95|435.65|437.68|435.38|15
1735567590000|2024-12-30 14:06:30|437.96|435.66|438.33|436.03|438.33|436.03|437.96|435.66|15
1735567600000|2024-12-30 14:06:40|438.44|436.14|438.59|436.29|438.72|436.42|438.44|436.14|11
1735567610000|2024-12-30 14:06:50|438.6|436.3|438.79|436.49|438.87|436.57|438.6|436.3|23
1735567620000|2024-12-30 14:07:00|438.77|436.47|438.76|436.46|438.98|436.68|438.74|436.44|23
1735567630000|2024-12-30 14:07:10|438.75|436.45|438.53|436.23|438.77|436.47|438.52|436.22|23
1735567640000|2024-12-30 14:07:20|438.51|436.21|438.2|435.9|438.51|436.21|438.17|435.87|28
1735567650000|2024-12-30 14:07:30|438.21|435.91|438.47|436.17|438.47|436.17|438.19|435.89|22
1735567660000|2024-12-30 14:07:40|438.42|436.12|438.29|435.99|438.43|436.13|438.29|435.99|13
1735567670000|2024-12-30 14:07:50|438.3|436|438.23|435.93|438.3|436|438.15|435.85|11
1735567680000|2024-12-30 14:08:00|438.11|435.81|438.4|436.1|438.46|436.16|438.11|435.81|15
1735567690000|2024-12-30 14:08:10|438.27|435.97|438.44|436.14|438.81|436.51|438.26|435.96|19
1735567700000|2024-12-30 14:08:20|438.38|436.08|437.98|435.68|438.38|436.08|437.98|435.68|24
1735567710000|2024-12-30 14:08:30|437.96|435.66|437.98|435.68|438.23|435.93|437.92|435.62|18
1735567720000|2024-12-30 14:08:40|438.15|435.85|438.31|436.01|438.31|436.01|438.12|435.82|14
1735567730000|2024-12-30 14:08:50|438.35|436.05|438.79|436.49|438.9|436.6|438.35|436.05|12
1735567740000|2024-12-30 14:09:00|438.68|436.38|438.21|435.91|438.74|436.44|438.21|435.91|20
1735567750000|2024-12-30 14:09:10|438.39|436.09|438.56|436.26|438.57|436.27|438.26|435.96|20
1735567760000|2024-12-30 14:09:20|438.57|436.27|438.88|436.58|438.94|436.64|438.56|436.26|15
1735567770000|2024-12-30 14:09:30|438.93|436.63|438.93|436.63|438.93|436.63|438.83|436.53|19
1735567780000|2024-12-30 14:09:40|438.91|436.61|438.92|436.62|438.93|436.63|438.81|436.51|11
1735567790000|2024-12-30 14:09:50|438.9|436.6|438.87|436.57|438.9|436.6|438.81|436.51|18
1735567800000|2024-12-30 14:10:00|438.89|436.59|438.74|436.44|438.92|436.62|438.7|436.4|21
1735567810000|2024-12-30 14:10:10|438.7|436.4|438.43|436.13|438.7|436.4|438.4|436.1|16
1735567820000|2024-12-30 14:10:20|438.36|436.06|438.13|435.83|438.4|436.1|438.11|435.81|21
1735567830000|2024-12-30 14:10:30|438.14|435.84|438.27|435.97|438.42|436.12|438.13|435.83|22
1735567840000|2024-12-30 14:10:40|438.2|435.9|438.14|435.84|438.21|435.91|438.12|435.82|13
1735567850000|2024-12-30 14:10:50|438.07|435.77|437.61|435.31|438.08|435.78|437.57|435.27|22
1735567860000|2024-12-30 14:11:00|437.59|435.29|437.89|435.59|437.89|435.59|437.59|435.29|23
1735567870000|2024-12-30 14:11:10|437.91|435.61|437.89|435.59|437.95|435.65|437.81|435.51|17
1735567880000|2024-12-30 14:11:20|437.95|435.65|437.99|435.69|438.11|435.81|437.89|435.59|21
1735567890000|2024-12-30 14:11:30|438.05|435.75|438.09|435.79|438.15|435.85|437.81|435.51|21
1735567900000|2024-12-30 14:11:40|438.11|435.81|438.39|436.09|438.39|436.09|438.06|435.76|19
1735567910000|2024-12-30 14:11:50|438.54|436.24|438.74|436.44|438.76|436.46|438.51|436.21|25
1735567920000|2024-12-30 14:12:00|438.63|436.33|438.56|436.26|438.7|436.4|438.5|436.2|13
1735567930000|2024-12-30 14:12:10|438.68|436.38|438.46|436.16|438.8|436.5|438.45|436.15|22
1735567940000|2024-12-30 14:12:20|438.53|436.23|438.41|436.11|438.53|436.23|438.24|435.94|27
1735567950000|2024-12-30 14:12:30|438.42|436.12|438.48|436.18|438.52|436.22|438.42|436.12|4
1735567960000|2024-12-30 14:12:40|438.41|436.11|438.27|435.97|438.47|436.17|438.26|435.96|22
1735567970000|2024-12-30 14:12:50|438.22|435.92|438.04|435.74|438.34|436.04|438|435.7|20
1735567980000|2024-12-30 14:13:00|437.97|435.67|438.38|436.08|438.45|436.15|437.93|435.63|14
1735567990000|2024-12-30 14:13:10|438.42|436.12|438.36|436.06|438.45|436.15|438.36|436.06|14
1735568000000|2024-12-30 14:13:20|438.41|436.11|437.99|435.69|438.41|436.11|437.99|435.69|21
1735568010000|2024-12-30 14:13:30|438|435.7|437.94|435.64|438.09|435.79|437.92|435.62|18
1735568020000|2024-12-30 14:13:40|437.96|435.66|438.42|436.12|438.42|436.12|437.95|435.65|14
1735568030000|2024-12-30 14:13:50|438.47|436.17|438.48|436.18|438.49|436.19|438.27|435.97|19
1735568040000|2024-12-30 14:14:00|438.49|436.19|438.35|436.05|438.57|436.27|438.35|436.05|18
1735568050000|2024-12-30 14:14:10|438.37|436.07|438.61|436.31|438.63|436.33|438.37|436.07|14
1735568060000|2024-12-30 14:14:20|438.62|436.32|438.5|436.2|438.65|436.35|438.49|436.19|13
1735568070000|2024-12-30 14:14:30|438.46|436.16|438.46|436.16|438.5|436.2|438.42|436.12|7
1735568080000|2024-12-30 14:14:40|438.4|436.1|438.59|436.29|438.59|436.29|438.32|436.02|19
1735568090000|2024-12-30 14:14:50|438.6|436.3|438.75|436.45|438.75|436.45|438.6|436.3|8
1735568100000|2024-12-30 14:15:00|438.71|436.41|438.73|436.43|438.74|436.44|438.66|436.36|12
1735568110000|2024-12-30 14:15:10|438.68|436.38|438.92|436.62|438.92|436.62|438.68|436.38|8
1735568120000|2024-12-30 14:15:20|439.04|436.74|439.55|437.25|439.55|437.25|439.04|436.74|9
1735568130000|2024-12-30 14:15:30|439.57|437.27|439.36|437.06|439.71|437.41|439.36|437.06|22
1735568140000|2024-12-30 14:15:40|439.37|437.07|439.58|437.28|439.58|437.28|439.35|437.05|13
1735568150000|2024-12-30 14:15:50|439.5|437.2|439.47|437.17|439.5|437.2|439.43|437.13|5
1735568160000|2024-12-30 14:16:00|439.49|437.19|439.65|437.35|439.65|437.35|439.49|437.19|10
1735568170000|2024-12-30 14:16:10|439.78|437.48|439.92|437.62|439.92|437.62|439.78|437.48|4
1735568180000|2024-12-30 14:16:20|439.88|437.58|439.86|437.56|439.96|437.66|439.81|437.51|19
1735568190000|2024-12-30 14:16:30|439.83|437.53|439.78|437.48|439.87|437.57|439.78|437.48|8
1735568200000|2024-12-30 14:16:40|439.76|437.46|439.32|437.02|439.76|437.46|439.32|437.02|14
1735568210000|2024-12-30 14:16:50|439.38|437.08|439.13|436.83|439.38|437.08|439.13|436.83|15
1735568220000|2024-12-30 14:17:00|439.14|436.84|439.55|437.25|439.55|437.25|439.14|436.84|12
1735568230000|2024-12-30 14:17:10|439.66|437.36|439.96|437.66|440.01|437.71|439.66|437.36|12
1735568240000|2024-12-30 14:17:20|439.93|437.63|439.93|437.63|440.01|437.71|439.9|437.6|19
1735568250000|2024-12-30 14:17:30|439.94|437.64|439.64|437.34|439.94|437.64|439.63|437.33|18
1735568260000|2024-12-30 14:17:40|439.62|437.32|439.35|437.05|439.65|437.35|439.27|436.97|19
1735568270000|2024-12-30 14:17:50|439.32|437.02|439.28|436.98|439.4|437.1|439.23|436.93|19
1735568280000|2024-12-30 14:18:00|439.3|437|439.32|437.02|439.46|437.16|439.24|436.94|18
1735568290000|2024-12-30 14:18:10|439.35|437.05|439|436.7|439.38|437.08|438.99|436.69|19
1735568300000|2024-12-30 14:18:20|439.07|436.77|438.73|436.43|439.07|436.77|438.67|436.37|28
1735568310000|2024-12-30 14:18:30|438.75|436.45|438.79|436.49|438.95|436.65|438.75|436.45|19
1735568320000|2024-12-30 14:18:40|438.81|436.51|439.01|436.71|439.01|436.71|438.81|436.51|14
1735568330000|2024-12-30 14:18:50|438.96|436.66|438.73|436.43|438.96|436.66|438.68|436.38|19
1735568340000|2024-12-30 14:19:00|438.74|436.44|438.97|436.67|438.97|436.67|438.74|436.44|11
1735568350000|2024-12-30 14:19:10|438.98|436.68|439.13|436.83|439.13|436.83|438.97|436.67|12
1735568360000|2024-12-30 14:19:20|439.08|436.78|439.51|437.21|439.51|437.21|439.06|436.76|15
1735568370000|2024-12-30 14:19:30|439.56|437.26|439.63|437.33|439.63|437.33|439.45|437.15|14
1735568390000|2024-12-30 14:19:50|439.78|437.48|439.93|437.63|439.94|437.64|439.78|437.48|14
1735568400000|2024-12-30 14:20:00|439.94|437.64|440.12|437.82|440.13|437.83|439.93|437.63|19
1735568410000|2024-12-30 14:20:10|440.11|437.81|439.72|437.42|440.12|437.82|439.68|437.38|19
1735568420000|2024-12-30 14:20:20|439.68|437.38|439.72|437.42|439.72|437.42|439.62|437.32|13
1735568430000|2024-12-30 14:20:30|439.79|437.49|439.83|437.53|439.83|437.53|439.77|437.47|14
1735568440000|2024-12-30 14:20:40|439.82|437.52|439.94|437.64|439.94|437.64|439.75|437.45|18
1735568450000|2024-12-30 14:20:50|439.95|437.65|440.09|437.79|440.11|437.81|439.92|437.62|27
1735568460000|2024-12-30 14:21:00|440.08|437.78|439.95|437.65|440.1|437.8|439.85|437.55|14
1735568470000|2024-12-30 14:21:10|440.02|437.72|440.16|437.86|440.16|437.86|440.02|437.72|13
1735568490000|2024-12-30 14:21:30|440.13|437.83|440|437.7|440.14|437.84|439.89|437.59|12
1735568500000|2024-12-30 14:21:40|440.08|437.78|439.91|437.61|440.08|437.78|439.91|437.61|10
1735568510000|2024-12-30 14:21:50|439.89|437.59|439.83|437.53|439.89|437.59|439.83|437.53|3
1735568520000|2024-12-30 14:22:00|439.79|437.49|439.97|437.67|439.97|437.67|439.77|437.47|20
1735568530000|2024-12-30 14:22:10|440.05|437.75|440.18|437.88|440.18|437.88|440.05|437.75|13
1735568540000|2024-12-30 14:22:20|440.17|437.87|440.26|437.96|440.26|437.96|440.1|437.8|16
1735568550000|2024-12-30 14:22:30|440.24|437.94|439.82|437.52|440.24|437.94|439.82|437.52|22
1735568560000|2024-12-30 14:22:40|439.79|437.49|439.74|437.44|439.81|437.51|439.72|437.42|19
1735568580000|2024-12-30 14:23:00|439.79|437.49|440.18|437.88|440.67|438.37|439.79|437.49|26
1735568590000|2024-12-30 14:23:10|440.19|437.89|440.08|437.78|440.2|437.9|440.07|437.77|12
1735568600000|2024-12-30 14:23:20|440.07|437.77|440.08|437.78|440.08|437.78|440.07|437.77|2
1735568610000|2024-12-30 14:23:30|440.07|437.77|440.01|437.71|440.07|437.77|440|437.7|11
1735568620000|2024-12-30 14:23:40|440.02|437.72|439.92|437.62|440.02|437.72|439.89|437.59|12
1735568630000|2024-12-30 14:23:50|439.96|437.66|439.67|437.37|439.96|437.66|439.64|437.34|19
1735568640000|2024-12-30 14:24:00|439.7|437.4|439.74|437.44|439.82|437.52|439.66|437.36|23
1735568650000|2024-12-30 14:24:10|439.77|437.47|439.75|437.45|439.78|437.48|439.72|437.42|11
1735568660000|2024-12-30 14:24:20|439.9|437.6|439.9|437.6|440.03|437.73|439.89|437.59|21
1735568670000|2024-12-30 14:24:30|439.91|437.61|440.03|437.73|440.03|437.73|439.91|437.61|22
1735568680000|2024-12-30 14:24:40|440.09|437.79|439.98|437.68|440.09|437.79|439.98|437.68|15
1735568690000|2024-12-30 14:24:50|439.99|437.69|439.9|437.6|440.01|437.71|439.9|437.6|10
1735568700000|2024-12-30 14:25:00|439.91|437.61|439.85|437.55|439.96|437.66|439.79|437.49|23
1735568710000|2024-12-30 14:25:10|439.81|437.51|440.01|437.71|440.09|437.79|439.81|437.51|12
1735568720000|2024-12-30 14:25:20|440.02|437.72|439.89|437.59|440.03|437.73|439.76|437.46|24
1735568730000|2024-12-30 14:25:30|439.88|437.58|439.95|437.65|439.96|437.66|439.78|437.48|24
1735568740000|2024-12-30 14:25:40|439.96|437.66|440.04|437.74|440.05|437.75|439.95|437.65|13
1735568750000|2024-12-30 14:25:50|440.03|437.73|440.04|437.74|440.04|437.74|439.98|437.68|12
1735568760000|2024-12-30 14:26:00|440.05|437.75|440.31|438.01|440.33|438.03|440.03|437.73|17
1735568770000|2024-12-30 14:26:10|440.32|438.02|440.47|438.17|440.53|438.23|440.29|437.99|18
1735568780000|2024-12-30 14:26:20|440.46|438.16|440.37|438.07|440.46|438.16|440.31|438.01|13
1735568790000|2024-12-30 14:26:30|440.38|438.08|440.29|437.99|440.45|438.15|440.26|437.96|19
1735568800000|2024-12-30 14:26:40|440.31|438.01|440.29|437.99|440.35|438.05|440.27|437.97|13
1735568810000|2024-12-30 14:26:50|440.3|438|439.91|437.61|440.31|438.01|439.89|437.59|20
1735568820000|2024-12-30 14:27:00|439.92|437.62|439.9|437.6|440.07|437.77|439.78|437.48|19
1735568830000|2024-12-30 14:27:10|439.91|437.61|439.97|437.67|440|437.7|439.91|437.61|10
1735568840000|2024-12-30 14:27:20|439.92|437.62|440.05|437.75|440.05|437.75|439.87|437.57|16
1735568850000|2024-12-30 14:27:30|440.18|437.88|440.29|437.99|440.31|438.01|440.18|437.88|10
1735568860000|2024-12-30 14:27:40|440.25|437.95|440.32|438.02|440.32|438.02|440.21|437.91|13
1735568870000|2024-12-30 14:27:50|440.3|438|440.37|438.07|440.37|438.07|440.25|437.95|21
1735568880000|2024-12-30 14:28:00|440.41|438.11|440.67|438.37|440.67|438.37|440.41|438.11|16
1735568890000|2024-12-30 14:28:10|440.83|438.53|441.16|438.86|441.16|438.86|440.83|438.53|17
1735568900000|2024-12-30 14:28:20|441.13|438.83|441.09|438.79|441.13|438.83|441.03|438.73|11
1735568910000|2024-12-30 14:28:30|441.1|438.8|440.88|438.58|441.12|438.82|440.88|438.58|13
1735568920000|2024-12-30 14:28:40|440.9|438.6|440.84|438.54|440.93|438.63|440.83|438.53|14
1735568930000|2024-12-30 14:28:50|440.85|438.55|441.1|438.8|441.1|438.8|440.85|438.55|8
1735568950000|2024-12-30 14:29:10|441.09|438.79|441.02|438.72|441.09|438.79|440.89|438.59|17
1735568960000|2024-12-30 14:29:20|441.03|438.73|441.14|438.84|441.14|438.84|441.03|438.73|13
1735568970000|2024-12-30 14:29:30|441.15|438.85|441.15|438.85|441.15|438.85|441.15|438.85|1
1735568980000|2024-12-30 14:29:40|441.11|438.81|441.06|438.76|441.11|438.81|441.06|438.76|10
1735568990000|2024-12-30 14:29:50|441.09|438.79|441.25|438.95|441.26|438.96|441.08|438.78|22
1735569000000|2024-12-30 14:30:00|441.29|438.99|441.09|438.79|441.29|438.99|441.04|438.74|21
1735569010000|2024-12-30 14:30:10|441.04|438.74|441.13|438.83|441.23|438.93|441.04|438.74|24
1735569020000|2024-12-30 14:30:20|441.15|438.85|440.93|438.63|441.2|438.9|440.92|438.62|23
1735569030000|2024-12-30 14:30:30|440.92|438.62|440.78|438.48|441.08|438.78|440.77|438.47|23
1735569040000|2024-12-30 14:30:40|440.77|438.47|440.46|438.16|440.77|438.47|440.46|438.16|27
1735569050000|2024-12-30 14:30:50|440.45|438.15|440.14|437.84|440.49|438.19|440.14|437.84|26
1735569060000|2024-12-30 14:31:00|440.09|437.79|439.49|437.19|440.09|437.79|439.49|437.19|24
1735569070000|2024-12-30 14:31:10|439.45|437.15|439.31|437.01|439.45|437.15|439.21|436.91|23
1735569080000|2024-12-30 14:31:20|439.29|436.99|439.23|436.93|439.48|437.18|439.2|436.9|29
1735569090000|2024-12-30 14:31:30|439.26|436.96|439.16|436.86|439.49|437.19|439.16|436.86|24
1735569100000|2024-12-30 14:31:40|439.23|436.93|438.71|436.41|439.23|436.93|438.52|436.22|25
1735569110000|2024-12-30 14:31:50|438.77|436.47|438.73|436.43|438.83|436.53|438.63|436.33|26
1735569120000|2024-12-30 14:32:00|438.72|436.42|438.6|436.3|438.82|436.52|438.57|436.27|31
1735569130000|2024-12-30 14:32:10|438.61|436.31|438.5|436.2|438.71|436.41|438.48|436.18|29
1735569140000|2024-12-30 14:32:20|438.52|436.22|438.18|435.88|438.52|436.22|438.18|435.88|27
1735569150000|2024-12-30 14:32:30|438.17|435.87|438.1|435.8|438.17|435.87|437.99|435.69|27
1735569160000|2024-12-30 14:32:40|438.09|435.79|438|435.7|438.1|435.8|437.99|435.69|30
1735569170000|2024-12-30 14:32:50|437.98|435.68|437.9|435.6|438.04|435.74|437.9|435.6|18
1735569180000|2024-12-30 14:33:00|437.91|435.61|437.69|435.39|437.92|435.62|437.63|435.33|25
1735569190000|2024-12-30 14:33:10|437.71|435.41|437.63|435.33|437.73|435.43|437.63|435.33|24
1735569200000|2024-12-30 14:33:20|437.62|435.32|437.55|435.25|437.62|435.32|437.55|435.25|2
1735569210000|2024-12-30 14:33:30|437.42|435.12|437.24|434.94|437.42|435.12|437.22|434.92|26
1735569220000|2024-12-30 14:33:40|437.23|434.93|436.75|434.45|437.31|435.01|436.58|434.28|30
1735569230000|2024-12-30 14:33:50|436.73|434.43|436.63|434.33|436.77|434.47|436.55|434.25|30
1735569240000|2024-12-30 14:34:00|436.59|434.29|436.51|434.21|436.59|434.29|436.51|434.21|23
1735569250000|2024-12-30 14:34:10|436.54|434.24|436.6|434.3|436.73|434.43|436.51|434.21|26
1735569260000|2024-12-30 14:34:20|436.58|434.28|436.59|434.29|436.62|434.32|436.51|434.21|23
1735569270000|2024-12-30 14:34:30|436.58|434.28|436.51|434.21|436.62|434.32|436.51|434.21|11
1735569290000|2024-12-30 14:34:50|436.3|434|436.3|434|436.3|434|435.91|433.61|32
1735569300000|2024-12-30 14:35:00|436.37|434.07|434.75|432.45|436.39|434.09|434.75|432.45|31
1735569310000|2024-12-30 14:35:10|434.73|432.43|434.4|432.1|434.73|432.43|434.15|431.85|32
1735569320000|2024-12-30 14:35:20|434.48|432.18|434.07|431.77|434.7|432.4|434.04|431.74|27
1735569330000|2024-12-30 14:35:30|434.05|431.75|434.5|432.2|434.5|432.2|433.31|431.01|31
1735569340000|2024-12-30 14:35:40|434.52|432.22|434.03|431.73|434.85|432.55|433.85|431.55|37
1735569350000|2024-12-30 14:35:50|434.02|431.72|434.03|431.73|434.12|431.82|433.89|431.59|24
1735569360000|2024-12-30 14:36:00|433.99|431.69|433.4|431.1|434|431.7|433.28|430.98|19
1735569370000|2024-12-30 14:36:10|433.39|431.09|434.6|432.3|434.6|432.3|433.33|431.03|20
1735569380000|2024-12-30 14:36:20|434.77|432.47|435.26|432.96|435.36|433.06|434.75|432.45|34
1735569390000|2024-12-30 14:36:30|435.4|433.1|435.76|433.46|435.78|433.48|435.34|433.04|35
1735569400000|2024-12-30 14:36:40|435.78|433.48|436.23|433.93|436.31|434.01|435.6|433.3|36
1735569410000|2024-12-30 14:36:50|436|433.7|435.94|433.64|436.1|433.8|435.69|433.39|27
1735569420000|2024-12-30 14:37:00|435.9|433.6|435.37|433.07|435.9|433.6|435.22|432.92|28
1735569430000|2024-12-30 14:37:10|435.38|433.08|435.09|432.79|435.52|433.22|435.04|432.74|31
1735569440000|2024-12-30 14:37:20|435.07|432.77|435.3|433|435.3|433|434.82|432.52|29
1735569450000|2024-12-30 14:37:30|435.37|433.07|435.09|432.79|435.52|433.22|435.07|432.77|30
1735569460000|2024-12-30 14:37:40|435.1|432.8|435.17|432.87|435.52|433.22|434.73|432.43|28
1735569470000|2024-12-30 14:37:50|435.18|432.88|435.4|433.1|435.43|433.13|435.17|432.87|28
1735569480000|2024-12-30 14:38:00|435.38|433.08|435.7|433.4|435.82|433.52|435.36|433.06|24
1735569490000|2024-12-30 14:38:10|435.67|433.37|435.96|433.66|436.36|434.06|435.65|433.35|31
1735569500000|2024-12-30 14:38:20|435.94|433.64|435.76|433.46|435.95|433.65|435.59|433.29|26
1735569510000|2024-12-30 14:38:30|435.79|433.49|435.59|433.29|435.85|433.55|435.47|433.17|26
1735569520000|2024-12-30 14:38:40|435.49|433.19|435.51|433.21|435.59|433.29|435.4|433.1|24
1735569530000|2024-12-30 14:38:50|435.54|433.24|435.4|433.1|435.58|433.28|435.4|433.1|32
1735569540000|2024-12-30 14:39:00|435.16|432.86|435.76|433.46|435.76|433.46|435.16|432.86|35
1735569550000|2024-12-30 14:39:10|435.62|433.32|435.69|433.39|435.75|433.45|435.46|433.16|28
1735569560000|2024-12-30 14:39:20|435.71|433.41|435.8|433.5|435.8|433.5|435.61|433.31|24
1735569570000|2024-12-30 14:39:30|435.9|433.6|435.56|433.26|435.95|433.65|435.41|433.11|30
1735569580000|2024-12-30 14:39:40|435.57|433.27|435.5|433.2|435.72|433.42|435.44|433.14|19
1735569590000|2024-12-30 14:39:50|435.47|433.17|435.45|433.15|435.66|433.36|435.36|433.06|32
1735569600000|2024-12-30 14:40:00|435.47|433.17|435.52|433.22|435.59|433.29|435.25|432.95|32
1735569610000|2024-12-30 14:40:10|435.31|433.01|435.26|432.96|435.37|433.07|435.26|432.96|24
1735569620000|2024-12-30 14:40:20|435.28|432.98|435.39|433.09|435.4|433.1|435.07|432.77|28
1735569630000|2024-12-30 14:40:30|435.49|433.19|435.93|433.63|435.93|433.63|435.49|433.19|29
1735569640000|2024-12-30 14:40:40|435.94|433.64|436.22|433.92|436.29|433.99|435.66|433.36|27
1735569650000|2024-12-30 14:40:50|436.25|433.95|436.35|434.05|436.38|434.08|436.19|433.89|16
1735569660000|2024-12-30 14:41:00|436.36|434.06|436.3|434|436.7|434.4|436.13|433.83|37
1735569670000|2024-12-30 14:41:10|436.22|433.92|436.55|434.25|436.55|434.25|436.11|433.81|21
1735569680000|2024-12-30 14:41:20|436.62|434.32|437.11|434.81|437.14|434.84|436.62|434.32|22
1735569690000|2024-12-30 14:41:30|437.12|434.82|437.23|434.93|437.26|434.96|437|434.7|25
1735569700000|2024-12-30 14:41:40|437.22|434.92|437.69|435.39|437.7|435.4|437.21|434.91|30
1735569710000|2024-12-30 14:41:50|437.67|435.37|437.59|435.29|437.68|435.38|437.45|435.15|21
1735569720000|2024-12-30 14:42:00|437.56|435.26|437.26|434.96|437.57|435.27|437.22|434.92|31
1735569730000|2024-12-30 14:42:10|437.3|435|437.39|435.09|437.39|435.09|437.2|434.9|23
1735569740000|2024-12-30 14:42:20|437.38|435.08|437.41|435.11|437.49|435.19|437.25|434.95|25
1735569750000|2024-12-30 14:42:30|437.42|435.12|437.41|435.11|437.42|435.12|437.17|434.87|26
1735569760000|2024-12-30 14:42:40|437.39|435.09|437.43|435.13|437.51|435.21|437.31|435.01|28
1735569770000|2024-12-30 14:42:50|437.42|435.12|437.21|434.91|437.42|435.12|437.14|434.84|22
1735569780000|2024-12-30 14:43:00|437.2|434.9|436.66|434.36|437.21|434.91|436.65|434.35|30
1735569790000|2024-12-30 14:43:10|436.64|434.34|436.77|434.47|436.85|434.55|436.59|434.29|26
1735569800000|2024-12-30 14:43:20|436.75|434.45|437.03|434.73|437.03|434.73|436.75|434.45|23
1735569810000|2024-12-30 14:43:30|437|434.7|437.07|434.77|437.07|434.77|436.84|434.54|28
1735569820000|2024-12-30 14:43:40|437.06|434.76|436.84|434.54|437.09|434.79|436.78|434.48|18
1735569830000|2024-12-30 14:43:50|436.86|434.56|436.97|434.67|436.98|434.68|436.86|434.56|11
1735569840000|2024-12-30 14:44:00|436.96|434.66|436.85|434.55|436.99|434.69|436.85|434.55|30
1735569850000|2024-12-30 14:44:10|436.82|434.52|436.84|434.54|436.96|434.66|436.66|434.36|28
1735569860000|2024-12-30 14:44:20|436.83|434.53|436.6|434.3|436.83|434.53|436.56|434.26|20
1735569870000|2024-12-30 14:44:30|436.55|434.25|436.47|434.17|436.57|434.27|436.4|434.1|20
1735569880000|2024-12-30 14:44:40|436.48|434.18|436.36|434.06|436.48|434.18|436.34|434.04|13
1735569890000|2024-12-30 14:44:50|436.38|434.08|436.93|434.63|436.96|434.66|436.38|434.08|21
1735569900000|2024-12-30 14:45:00|436.84|434.54|436.06|433.76|436.84|434.54|436.06|433.76|26
1735569910000|2024-12-30 14:45:10|436|433.7|435.97|433.67|436.24|433.94|435.8|433.5|32
1735569920000|2024-12-30 14:45:20|436.04|433.74|436.4|434.1|436.45|434.15|436.04|433.74|26
1735569930000|2024-12-30 14:45:30|436.42|434.12|436.46|434.16|436.63|434.33|436.35|434.05|29
1735569940000|2024-12-30 14:45:40|436.51|434.21|436.77|434.47|436.78|434.48|436.47|434.17|35
1735569950000|2024-12-30 14:45:50|436.74|434.44|436.72|434.42|436.87|434.57|436.71|434.41|23
1735569960000|2024-12-30 14:46:00|436.73|434.43|436.11|433.81|436.73|434.43|436|433.7|32
1735569970000|2024-12-30 14:46:10|436.03|433.73|435.5|433.2|436.03|433.73|435.48|433.18|24
1735569980000|2024-12-30 14:46:20|435.58|433.28|435.58|433.28|435.74|433.44|435.51|433.21|31
1735569990000|2024-12-30 14:46:30|435.57|433.27|435.7|433.4|435.84|433.54|435.55|433.25|28
1735570000000|2024-12-30 14:46:40|435.73|433.43|435.16|432.86|435.73|433.43|435.16|432.86|22
1735570010000|2024-12-30 14:46:50|435.14|432.84|434.97|432.67|435.14|432.84|434.79|432.49|27
1735570020000|2024-12-30 14:47:00|434.96|432.66|435.01|432.71|435.16|432.86|434.89|432.59|33
1735570030000|2024-12-30 14:47:10|434.94|432.64|435.01|432.71|435.02|432.72|434.85|432.55|30
1735570040000|2024-12-30 14:47:20|435.02|432.72|435.01|432.71|435.21|432.91|434.89|432.59|29
1735570050000|2024-12-30 14:47:30|435.02|432.72|434.74|432.44|435.04|432.74|434.73|432.43|22
1735570060000|2024-12-30 14:47:40|434.73|432.43|434.77|432.47|434.8|432.5|434.55|432.25|26
1735570070000|2024-12-30 14:47:50|434.7|432.4|434.65|432.35|434.7|432.4|434.55|432.25|16
1735570080000|2024-12-30 14:48:00|434.59|432.29|434.71|432.41|434.85|432.55|434.52|432.22|29
1735570090000|2024-12-30 14:48:10|434.59|432.29|434.46|432.16|434.72|432.42|434.46|432.16|29
1735570100000|2024-12-30 14:48:20|434.48|432.18|434.71|432.41|434.75|432.45|434.48|432.18|26
1735570110000|2024-12-30 14:48:30|434.7|432.4|434.7|432.4|434.76|432.46|434.65|432.35|26
1735570120000|2024-12-30 14:48:40|434.71|432.41|434.8|432.5|434.9|432.6|434.69|432.39|24
1735570130000|2024-12-30 14:48:50|434.81|432.51|434.62|432.32|434.81|432.51|434.59|432.29|20
1735570140000|2024-12-30 14:49:00|434.58|432.28|434.56|432.26|434.67|432.37|434.44|432.14|29
1735570150000|2024-12-30 14:49:10|434.54|432.24|434.5|432.2|434.6|432.3|434.37|432.07|32
1735570160000|2024-12-30 14:49:20|434.49|432.19|434.8|432.5|434.8|432.5|434.44|432.14|16
1735570170000|2024-12-30 14:49:30|434.81|432.51|434.62|432.32|435.14|432.84|434.57|432.27|19
1735570180000|2024-12-30 14:49:40|434.63|432.33|434.1|431.8|434.77|432.47|434.08|431.78|30
1735570190000|2024-12-30 14:49:50|434.13|431.83|434.12|431.82|434.15|431.85|434.09|431.79|14
1735570200000|2024-12-30 14:50:00|434.14|431.84|434.31|432.01|434.32|432.02|434.11|431.81|23
1735570210000|2024-12-30 14:50:10|434.28|431.98|434.29|431.99|434.3|432|434.11|431.81|30
1735570220000|2024-12-30 14:50:20|434.28|431.98|434.18|431.88|434.38|432.08|434.16|431.86|27
1735570230000|2024-12-30 14:50:30|434.19|431.89|434.72|432.42|434.73|432.43|434.18|431.88|23
1735570240000|2024-12-30 14:50:40|434.73|432.43|434.53|432.23|434.73|432.43|434.45|432.15|19
1735570250000|2024-12-30 14:50:50|434.55|432.25|434.98|432.68|434.98|432.68|434.55|432.25|17
1735570260000|2024-12-30 14:51:00|434.97|432.67|434.84|432.54|435.05|432.75|434.79|432.49|21
1735570270000|2024-12-30 14:51:10|434.81|432.51|434.85|432.55|434.89|432.59|434.8|432.5|28
1735570280000|2024-12-30 14:51:20|434.86|432.56|435.08|432.78|435.09|432.79|434.86|432.56|22
1735570290000|2024-12-30 14:51:30|435.09|432.79|435.18|432.88|435.48|433.18|435.09|432.79|24
1735570300000|2024-12-30 14:51:40|435.15|432.85|434.69|432.39|435.17|432.87|434.68|432.38|27
1735570310000|2024-12-30 14:51:50|434.7|432.4|434.55|432.25|434.8|432.5|434.51|432.21|20
1735570320000|2024-12-30 14:52:00|434.53|432.23|434.17|431.87|434.53|432.23|434.15|431.85|30
1735570330000|2024-12-30 14:52:10|434.16|431.86|434.62|432.32|434.63|432.33|434.03|431.73|34
1735570340000|2024-12-30 14:52:20|434.63|432.33|435.24|432.94|435.26|432.96|434.61|432.31|29
1735570350000|2024-12-30 14:52:30|435.28|432.98|435.22|432.92|435.3|433|435.16|432.86|30
1735570360000|2024-12-30 14:52:40|435.19|432.89|434.87|432.57|435.2|432.9|434.83|432.53|23
1735570370000|2024-12-30 14:52:50|434.97|432.67|435|432.7|435.03|432.73|434.97|432.67|18
1735570380000|2024-12-30 14:53:00|435.01|432.71|435.05|432.75|435.05|432.75|434.73|432.43|18
1735570390000|2024-12-30 14:53:10|435.08|432.78|435.37|433.07|435.37|433.07|435.04|432.74|25
1735570400000|2024-12-30 14:53:20|435.33|433.03|435.25|432.95|435.33|433.03|435.21|432.91|10
1735570410000|2024-12-30 14:53:30|435.27|432.97|435.29|432.99|435.3|433|435.2|432.9|22
1735570420000|2024-12-30 14:53:40|435.32|433.02|435.18|432.88|435.32|433.02|435.14|432.84|22
1735570430000|2024-12-30 14:53:50|435.2|432.9|435.21|432.91|435.21|432.91|435.13|432.83|14
1735570440000|2024-12-30 14:54:00|435.3|433|435.3|433|435.31|433.01|435.07|432.77|7
1735570450000|2024-12-30 14:54:10|435.28|432.98|435.46|433.16|435.54|433.24|435.27|432.97|27
1735570460000|2024-12-30 14:54:20|435.42|433.12|435.31|433.01|435.53|433.23|435.3|433|25
1735570470000|2024-12-30 14:54:30|435.3|433|435.23|432.93|435.3|433|435.21|432.91|24
1735570480000|2024-12-30 14:54:40|435.25|432.95|435.15|432.85|435.25|432.95|435.12|432.82|14
1735570490000|2024-12-30 14:54:50|435.22|432.92|435.24|432.94|435.29|432.99|435.22|432.92|14
1735570500000|2024-12-30 14:55:00|435.23|432.93|435.1|432.8|435.3|433|435.09|432.79|21
1735570510000|2024-12-30 14:55:10|435.09|432.79|435.1|432.8|435.12|432.82|435.08|432.78|21
1735570520000|2024-12-30 14:55:20|435.09|432.79|435.31|433.01|435.31|433.01|435.08|432.78|18
1735570530000|2024-12-30 14:55:30|435.28|432.98|435.23|432.93|435.28|432.98|435.2|432.9|16
1735570540000|2024-12-30 14:55:40|435.2|432.9|434.96|432.66|435.2|432.9|434.91|432.61|16
1735570550000|2024-12-30 14:55:50|435.01|432.71|434.99|432.69|435.08|432.78|434.86|432.56|17
1735570560000|2024-12-30 14:56:00|435|432.7|435.29|432.99|435.34|433.04|435|432.7|27
1735570570000|2024-12-30 14:56:10|435.31|433.01|435.05|432.75|435.33|433.03|435.01|432.71|23
1735570580000|2024-12-30 14:56:20|435.03|432.73|435.08|432.78|435.12|432.82|435|432.7|23
1735570590000|2024-12-30 14:56:30|435.03|432.73|434.47|432.17|435.09|432.79|434.43|432.13|25
1735570600000|2024-12-30 14:56:40|434.51|432.21|435.28|432.98|435.31|433.01|434.51|432.21|15
1735570610000|2024-12-30 14:56:50|435.26|432.96|435.09|432.79|435.26|432.96|435.01|432.71|19
1735570620000|2024-12-30 14:57:00|435.08|432.78|435.13|432.83|435.15|432.85|435.08|432.78|23
1735570630000|2024-12-30 14:57:10|435.12|432.82|435.29|432.99|435.3|433|435.03|432.73|32
1735570640000|2024-12-30 14:57:20|435.28|432.98|435.75|433.45|435.75|433.45|435.19|432.89|29
1735570650000|2024-12-30 14:57:30|435.76|433.46|435.66|433.36|435.78|433.48|435.59|433.29|23
1735570660000|2024-12-30 14:57:40|435.67|433.37|435.29|432.99|435.69|433.39|435.24|432.94|27
1735570670000|2024-12-30 14:57:50|435.26|432.96|435.16|432.86|435.26|432.96|435.08|432.78|20
1735570680000|2024-12-30 14:58:00|435.18|432.88|435.12|432.82|435.28|432.98|435.08|432.78|22
1735570690000|2024-12-30 14:58:10|435.23|432.93|435.41|433.11|435.41|433.11|435.2|432.9|20
1735570700000|2024-12-30 14:58:20|435.4|433.1|435.32|433.02|435.4|433.1|435.31|433.01|20
1735570710000|2024-12-30 14:58:30|435.35|433.05|435.27|432.97|435.37|433.07|435.26|432.96|18
1735570720000|2024-12-30 14:58:40|435.25|432.95|435.1|432.8|435.29|432.99|435.07|432.77|26
1735570730000|2024-12-30 14:58:50|435.11|432.81|434.98|432.68|435.11|432.81|434.98|432.68|14
1735570740000|2024-12-30 14:59:00|434.94|432.64|434.97|432.67|435.01|432.71|434.9|432.6|20
1735570750000|2024-12-30 14:59:10|434.89|432.59|434.6|432.3|435.03|432.73|434.52|432.22|30
1735570760000|2024-12-30 14:59:20|434.59|432.29|434.36|432.06|434.8|432.5|434.29|431.99|29
1735570770000|2024-12-30 14:59:30|434.34|432.04|433.99|431.69|434.34|432.04|433.98|431.68|31
1735570780000|2024-12-30 14:59:40|434.01|431.71|433.71|431.41|434.01|431.71|433.69|431.39|27
1735570790000|2024-12-30 14:59:50|433.7|431.4|433.76|431.46|433.76|431.46|433.64|431.34|21
1735570800000|2024-12-30 15:00:00|433.75|431.45|433.05|430.75|433.78|431.48|433.05|430.75|29
1735570810000|2024-12-30 15:00:10|432.99|430.69|432.99|430.69|432.99|430.69|432.99|430.69|1
1735570820000|2024-12-30 15:00:20|433.01|430.71|434.06|431.76|434.07|431.77|433.01|430.71|21
1735570830000|2024-12-30 15:00:30|434.08|431.78|434.26|431.96|434.27|431.97|433.72|431.42|23
1735570840000|2024-12-30 15:00:40|434.31|432.01|434.65|432.35|434.76|432.46|434.3|432|32
1735570850000|2024-12-30 15:00:50|434.72|432.42|434.62|432.32|435.01|432.71|434.6|432.3|18
1735570860000|2024-12-30 15:01:00|434.64|432.34|434.64|432.34|435.15|432.85|434.64|432.34|31
1735570870000|2024-12-30 15:01:10|434.52|432.22|434.27|431.97|434.52|432.22|434.08|431.78|32
1735570880000|2024-12-30 15:01:20|434.25|431.95|435.01|432.71|435.05|432.75|434.11|431.81|30
1735570890000|2024-12-30 15:01:30|435.02|432.72|434.85|432.55|435.04|432.74|434.79|432.49|8
1735570900000|2024-12-30 15:01:40|434.92|432.62|434.82|432.52|434.97|432.67|434.74|432.44|19
1735570910000|2024-12-30 15:01:50|434.83|432.53|434.99|432.69|435.07|432.77|434.82|432.52|29
1735570920000|2024-12-30 15:02:00|435.02|432.72|435.34|433.04|435.62|433.32|435.02|432.72|31
1735570930000|2024-12-30 15:02:10|435.3|433|434.96|432.66|435.3|433|434.9|432.6|33
1735570940000|2024-12-30 15:02:20|434.94|432.64|434.38|432.08|434.95|432.65|434.38|432.08|24
1735570950000|2024-12-30 15:02:30|434.27|431.97|434.44|432.14|434.47|432.17|434.22|431.92|26
1735570960000|2024-12-30 15:02:40|434.38|432.08|434.26|431.96|434.49|432.19|434.25|431.95|31
1735570970000|2024-12-30 15:02:50|434.32|432.02|433.89|431.59|434.35|432.05|433.86|431.56|25
1735570980000|2024-12-30 15:03:00|433.91|431.61|433.42|431.12|433.94|431.64|433.42|431.12|33
1735570990000|2024-12-30 15:03:10|433.4|431.1|433.77|431.47|433.85|431.55|433.32|431.02|31
1735571000000|2024-12-30 15:03:20|433.75|431.45|433.62|431.32|433.76|431.46|433.5|431.2|20
1735571010000|2024-12-30 15:03:30|433.75|431.45|433.83|431.53|434.03|431.73|433.71|431.41|28
1735571020000|2024-12-30 15:03:40|433.84|431.54|434.03|431.73|434.23|431.93|433.82|431.52|26
1735571030000|2024-12-30 15:03:50|434.04|431.74|434|431.7|434.09|431.79|433.99|431.69|21
1735571040000|2024-12-30 15:04:00|434.01|431.71|434.63|432.33|434.63|432.33|434.01|431.71|31
1735571050000|2024-12-30 15:04:10|434.62|432.32|434.56|432.26|434.71|432.41|434.51|432.21|27
1735571060000|2024-12-30 15:04:20|434.61|432.31|434.5|432.2|434.64|432.34|434.45|432.15|27
1735571070000|2024-12-30 15:04:30|434.57|432.27|434.29|431.99|434.61|432.31|434.29|431.99|29
1735571080000|2024-12-30 15:04:40|434.27|431.97|434.15|431.85|434.31|432.01|433.91|431.61|31
1735571090000|2024-12-30 15:04:50|434.17|431.87|434|431.7|434.17|431.87|433.88|431.58|31
1735571100000|2024-12-30 15:05:00|433.97|431.67|433.41|431.11|434|431.7|433.33|431.03|27
1735571110000|2024-12-30 15:05:10|433.39|431.09|433.57|431.27|433.65|431.35|433.39|431.09|31
1735571120000|2024-12-30 15:05:20|433.54|431.24|433.72|431.42|433.86|431.56|433.54|431.24|31
1735571130000|2024-12-30 15:05:30|433.71|431.41|433.9|431.6|433.9|431.6|433.48|431.18|28
1735571140000|2024-12-30 15:05:40|433.91|431.61|433.49|431.19|433.95|431.65|433.33|431.03|26
1735571150000|2024-12-30 15:05:50|433.5|431.2|434.09|431.79|434.1|431.8|433.5|431.2|24
1735571160000|2024-12-30 15:06:00|434.11|431.81|433.46|431.16|434.12|431.82|433.45|431.15|29
1735571170000|2024-12-30 15:06:10|433.44|431.14|434.01|431.71|434.01|431.71|433.39|431.09|22
1735571180000|2024-12-30 15:06:20|434|431.7|433.77|431.47|434.1|431.8|433.75|431.45|28
1735571190000|2024-12-30 15:06:30|433.81|431.51|433.66|431.36|433.81|431.51|433.41|431.11|15
1735571200000|2024-12-30 15:06:40|433.6|431.3|433.9|431.6|433.99|431.69|433.58|431.28|28
1735571210000|2024-12-30 15:06:50|433.91|431.61|434.17|431.87|434.17|431.87|433.84|431.54|20
1735571220000|2024-12-30 15:07:00|434.15|431.85|433.86|431.56|434.15|431.85|433.86|431.56|21
1735571230000|2024-12-30 15:07:10|433.83|431.53|433.83|431.53|433.93|431.63|433.74|431.44|28
1735571240000|2024-12-30 15:07:20|433.88|431.58|434.17|431.87|434.17|431.87|433.83|431.53|30
1735571250000|2024-12-30 15:07:30|434.18|431.88|434.27|431.97|434.28|431.98|434.01|431.71|32
1735571260000|2024-12-30 15:07:40|434.26|431.96|434.68|432.38|434.68|432.38|434.26|431.96|28
1735571270000|2024-12-30 15:07:50|434.66|432.36|434.84|432.54|434.9|432.6|434.64|432.34|22
1735571280000|2024-12-30 15:08:00|434.81|432.51|434.52|432.22|434.81|432.51|434.44|432.14|20
1735571290000|2024-12-30 15:08:10|434.5|432.2|434.09|431.79|434.5|432.2|434.09|431.79|19
1735571300000|2024-12-30 15:08:20|434.07|431.77|434.07|431.77|434.33|432.03|433.93|431.63|30
1735571310000|2024-12-30 15:08:30|434.11|431.81|433.98|431.68|434.11|431.81|433.92|431.62|30
1735571320000|2024-12-30 15:08:40|433.95|431.65|433.85|431.55|433.98|431.68|433.83|431.53|25
1735571330000|2024-12-30 15:08:50|433.87|431.57|434.16|431.86|434.2|431.9|433.87|431.57|27
1735571340000|2024-12-30 15:09:00|434.17|431.87|434.12|431.82|434.21|431.91|433.85|431.55|17
1735571350000|2024-12-30 15:09:10|434.13|431.83|433.92|431.62|434.18|431.88|433.85|431.55|27
1735571360000|2024-12-30 15:09:20|433.91|431.61|433.86|431.56|433.97|431.67|433.86|431.56|21
1735571370000|2024-12-30 15:09:30|433.92|431.62|433.56|431.26|433.95|431.65|433.56|431.26|25
1735571380000|2024-12-30 15:09:40|433.48|431.18|433.23|430.93|433.48|431.18|433.19|430.89|23
1735571390000|2024-12-30 15:09:50|433.16|430.86|433.11|430.81|433.2|430.9|433.03|430.73|26
1735571400000|2024-12-30 15:10:00|433.12|430.82|432.98|430.68|433.12|430.82|432.98|430.68|19
1735571410000|2024-12-30 15:10:10|433.05|430.75|433.1|430.8|433.15|430.85|433.01|430.71|15
1735571420000|2024-12-30 15:10:20|433.04|430.74|433.02|430.72|433.14|430.84|432.98|430.68|29
1735571430000|2024-12-30 15:10:30|433.08|430.78|433.03|430.73|433.12|430.82|433.03|430.73|27
1735571440000|2024-12-30 15:10:40|433.05|430.75|432.98|430.68|433.05|430.75|432.98|430.68|19
1735571450000|2024-12-30 15:10:50|433.01|430.71|433.02|430.72|433.22|430.92|432.98|430.68|29
1735571460000|2024-12-30 15:11:00|432.98|430.68|432.7|430.4|433.12|430.82|432.57|430.27|28
1735571470000|2024-12-30 15:11:10|432.72|430.42|432.75|430.45|432.75|430.45|432.52|430.22|27
1735571480000|2024-12-30 15:11:20|432.76|430.46|432.49|430.19|432.76|430.46|432.45|430.15|31
1735571490000|2024-12-30 15:11:30|432.5|430.2|432.62|430.32|432.67|430.37|432.5|430.2|29
1735571500000|2024-12-30 15:11:40|432.65|430.35|432.38|430.08|432.65|430.35|432.38|430.08|21
1735571510000|2024-12-30 15:11:50|432.44|430.14|432.53|430.23|432.62|430.32|432.38|430.08|26
1735571520000|2024-12-30 15:12:00|432.54|430.24|432.42|430.12|432.61|430.31|432.38|430.08|22
1735571530000|2024-12-30 15:12:10|432.41|430.11|432.5|430.2|432.57|430.27|432.38|430.08|18
1735571540000|2024-12-30 15:12:20|432.53|430.23|432.61|430.31|432.78|430.48|432.53|430.23|23
1735571550000|2024-12-30 15:12:30|432.57|430.27|432.98|430.68|432.99|430.69|432.57|430.27|27
1735571560000|2024-12-30 15:12:40|432.99|430.69|433.17|430.87|433.17|430.87|432.98|430.68|28
1735571570000|2024-12-30 15:12:50|433.19|430.89|433.65|431.35|433.66|431.36|433.19|430.89|18
1735571580000|2024-12-30 15:13:00|433.69|431.39|433.41|431.11|433.77|431.47|433.35|431.05|23
1735571590000|2024-12-30 15:13:10|433.35|431.05|433.36|431.06|433.42|431.12|433.27|430.97|21
1735571600000|2024-12-30 15:13:20|433.34|431.04|433.13|430.83|433.41|431.11|433.13|430.83|23
1735571610000|2024-12-30 15:13:30|433.1|430.8|433.04|430.74|433.12|430.82|433.04|430.74|7
1735571620000|2024-12-30 15:13:40|433.07|430.77|433.04|430.74|433.07|430.77|433.04|430.74|2
1735571650000|2024-12-30 15:14:10|432.77|430.47|432.48|430.18|432.77|430.47|432.48|430.18|28
1735571660000|2024-12-30 15:14:20|432.47|430.17|432.38|430.08|432.47|430.17|432.38|430.08|3
1735571690000|2024-12-30 15:14:50|432.34|430.04|431.65|429.35|432.34|430.04|431.58|429.28|20
1735571700000|2024-12-30 15:15:00|431.63|429.33|431.74|429.44|431.77|429.47|431.5|429.2|31
1735571710000|2024-12-30 15:15:10|431.76|429.46|431.78|429.48|431.79|429.49|431.54|429.24|30
1735571720000|2024-12-30 15:15:20|431.75|429.45|431.79|429.49|432|429.7|431.75|429.45|26
1735571730000|2024-12-30 15:15:30|431.8|429.5|431.73|429.43|431.82|429.52|431.58|429.28|22
1735571740000|2024-12-30 15:15:40|431.83|429.53|431.75|429.45|431.85|429.55|431.69|429.39|17
1735571750000|2024-12-30 15:15:50|431.69|429.39|431.85|429.55|431.87|429.57|431.54|429.24|23
1735571760000|2024-12-30 15:16:00|431.86|429.56|432.36|430.06|432.38|430.08|431.84|429.54|30
1735571770000|2024-12-30 15:16:10|432.4|430.1|432.17|429.87|432.4|430.1|432.08|429.78|29
1735571780000|2024-12-30 15:16:20|432.2|429.9|431.79|429.49|432.21|429.91|431.78|429.48|30
1735571790000|2024-12-30 15:16:30|431.78|429.48|431.37|429.07|431.78|429.48|431.36|429.06|26
1735571800000|2024-12-30 15:16:40|431.36|429.06|431.39|429.09|431.52|429.22|431.3|429|32
1735571810000|2024-12-30 15:16:50|431.38|429.08|431.35|429.05|431.44|429.14|431.3|429|17
1735571820000|2024-12-30 15:17:00|431.36|429.06|431.3|429|431.42|429.12|431.3|429|15
1735571830000|2024-12-30 15:17:10|431.24|428.94|430.71|428.41|431.24|428.94|430.41|428.11|29
1735571840000|2024-12-30 15:17:20|430.69|428.39|431.11|428.81|431.14|428.84|430.69|428.39|19
1735571850000|2024-12-30 15:17:30|431.09|428.79|431.04|428.74|431.29|428.99|431.01|428.71|28
1735571860000|2024-12-30 15:17:40|431.05|428.75|430.98|428.68|431.08|428.78|430.89|428.59|20
1735571890000|2024-12-30 15:18:10|430.86|428.56|430.16|427.86|430.86|428.56|430.16|427.86|4
1735571900000|2024-12-30 15:18:20|430.15|427.85|430.11|427.81|430.15|427.85|429.94|427.64|34
1735571910000|2024-12-30 15:18:30|430.09|427.79|429.98|427.68|430.1|427.8|429.9|427.6|31
1735571920000|2024-12-30 15:18:40|430|427.7|429.92|427.62|430.12|427.82|429.92|427.62|31
1735571930000|2024-12-30 15:18:50|429.93|427.63|430.22|427.92|430.22|427.92|429.93|427.63|26
1735571940000|2024-12-30 15:19:00|430.2|427.9|429.88|427.58|430.2|427.9|429.87|427.57|23
1735571950000|2024-12-30 15:19:10|429.91|427.61|430.2|427.9|430.2|427.9|429.88|427.58|26
1735571960000|2024-12-30 15:19:20|430.22|427.92|430.17|427.87|430.38|428.08|430.06|427.76|21
1735571970000|2024-12-30 15:19:30|430.13|427.83|430.01|427.71|430.17|427.87|429.98|427.68|16
1735571980000|2024-12-30 15:19:40|429.98|427.68|429.94|427.64|429.98|427.68|429.88|427.58|23
1735571990000|2024-12-30 15:19:50|429.95|427.65|429.81|427.51|430.01|427.71|429.78|427.48|23
1735572000000|2024-12-30 15:20:00|429.83|427.53|430.11|427.81|430.12|427.82|429.83|427.53|9
1735572010000|2024-12-30 15:20:10|430.08|427.78|429.79|427.49|430.08|427.78|429.79|427.49|19
1735572020000|2024-12-30 15:20:20|429.81|427.51|430.21|427.91|430.21|427.91|429.81|427.51|15
1735572030000|2024-12-30 15:20:30|430.25|427.95|430.55|428.25|430.62|428.32|430.25|427.95|28
1735572040000|2024-12-30 15:20:40|430.57|428.27|430.02|427.72|430.67|428.37|429.97|427.67|31
1735572050000|2024-12-30 15:20:50|429.97|427.67|429.77|427.47|429.97|427.67|429.77|427.47|10
1735572060000|2024-12-30 15:21:00|429.8|427.5|429.77|427.47|429.8|427.5|429.77|427.47|7
1735572070000|2024-12-30 15:21:10|429.76|427.46|429.76|427.46|429.76|427.46|429.76|427.46|1
1735572080000|2024-12-30 15:21:20|429.77|427.47|429.76|427.46|429.81|427.51|429.76|427.46|8
1735572090000|2024-12-30 15:21:30|429.63|427.33|429.72|427.42|429.75|427.45|429.49|427.19|14
1735572100000|2024-12-30 15:21:40|429.74|427.44|429.71|427.41|429.75|427.45|429.61|427.31|19
1735572110000|2024-12-30 15:21:50|429.75|427.45|429.58|427.28|429.75|427.45|429.53|427.23|15
1735572120000|2024-12-30 15:22:00|429.66|427.36|430.42|428.12|430.42|428.12|429.66|427.36|25
1735572130000|2024-12-30 15:22:10|430.45|428.15|430.73|428.43|430.74|428.44|430.45|428.15|20
1735572140000|2024-12-30 15:22:20|430.71|428.41|430.31|428.01|430.71|428.41|430.19|427.89|28
1735572150000|2024-12-30 15:22:30|430.27|427.97|430.25|427.95|430.31|428.01|430.25|427.95|13
1735572160000|2024-12-30 15:22:40|430.26|427.96|430.16|427.86|430.31|428.01|430.1|427.8|21
1735572170000|2024-12-30 15:22:50|430.15|427.85|429.87|427.57|430.15|427.85|429.75|427.45|30
1735572180000|2024-12-30 15:23:00|429.84|427.54|429.69|427.39|429.84|427.54|429.54|427.24|32
1735572190000|2024-12-30 15:23:10|429.76|427.46|429.82|427.52|429.91|427.61|429.62|427.32|25
1735572200000|2024-12-30 15:23:20|429.84|427.54|429.86|427.56|429.86|427.56|429.65|427.35|31
1735572210000|2024-12-30 15:23:30|429.8|427.5|429.76|427.46|429.86|427.56|429.72|427.42|20
1735572220000|2024-12-30 15:23:40|429.75|427.45|429.58|427.28|429.76|427.46|429.54|427.24|28
1735572230000|2024-12-30 15:23:50|429.6|427.3|429.63|427.33|429.75|427.45|429.56|427.26|21
1735572240000|2024-12-30 15:24:00|429.76|427.46|429.83|427.53|429.83|427.53|429.68|427.38|12
1735572250000|2024-12-30 15:24:10|429.87|427.57|429.9|427.6|430.11|427.81|429.76|427.46|29
1735572260000|2024-12-30 15:24:20|429.93|427.63|429.95|427.65|430.07|427.77|429.83|427.53|27
1735572270000|2024-12-30 15:24:30|429.88|427.58|429.92|427.62|429.95|427.65|429.78|427.48|19
1735572280000|2024-12-30 15:24:40|429.91|427.61|430.07|427.77|430.1|427.8|429.88|427.58|24
1735572290000|2024-12-30 15:24:50|430.08|427.78|430.27|427.97|430.27|427.97|430.07|427.77|17
1735572300000|2024-12-30 15:25:00|430.26|427.96|430.39|428.09|430.39|428.09|430.08|427.78|25
1735572310000|2024-12-30 15:25:10|430.38|428.08|430.6|428.3|430.68|428.38|430.18|427.88|24
1735572320000|2024-12-30 15:25:20|430.52|428.22|430.3|428|430.53|428.23|430.29|427.99|28
1735572330000|2024-12-30 15:25:30|430.27|427.97|430.12|427.82|430.33|428.03|430|427.7|31
1735572340000|2024-12-30 15:25:40|430.18|427.88|430.38|428.08|430.41|428.11|430.18|427.88|30
1735572350000|2024-12-30 15:25:50|430.39|428.09|430.52|428.22|430.52|428.22|430.39|428.09|26
1735572360000|2024-12-30 15:26:00|430.53|428.23|430.42|428.12|430.55|428.25|430.3|428|27
1735572370000|2024-12-30 15:26:10|430.36|428.06|430.51|428.21|430.56|428.26|430.36|428.06|24
1735572380000|2024-12-30 15:26:20|430.5|428.2|430.52|428.22|430.64|428.34|430.44|428.14|28
1735572390000|2024-12-30 15:26:30|430.51|428.21|430.33|428.03|430.51|428.21|430.19|427.89|29
1735572400000|2024-12-30 15:26:40|430.32|428.02|429.96|427.66|430.34|428.04|429.9|427.6|29
1735572410000|2024-12-30 15:26:50|429.94|427.64|429.74|427.44|429.96|427.66|429.69|427.39|25
1735572420000|2024-12-30 15:27:00|429.72|427.42|429.63|427.33|429.72|427.42|429.41|427.11|29
1735572430000|2024-12-30 15:27:10|429.59|427.29|429.45|427.15|429.6|427.3|429.43|427.13|20
1735572440000|2024-12-30 15:27:20|429.44|427.14|429.45|427.15|429.45|427.15|429.4|427.1|8
1735572450000|2024-12-30 15:27:30|429.43|427.13|429.44|427.14|429.45|427.15|429.36|427.06|11
1735572460000|2024-12-30 15:27:40|429.36|427.06|429.09|426.79|429.45|427.15|429.08|426.78|27
1735572470000|2024-12-30 15:27:50|429.08|426.78|429.06|426.76|429.22|426.92|429.04|426.74|24
1735572480000|2024-12-30 15:28:00|429|426.7|429.66|427.36|429.66|427.36|428.93|426.63|17
1735572500000|2024-12-30 15:28:20|430.16|427.86|429.73|427.43|430.16|427.86|429.73|427.43|3
1735572510000|2024-12-30 15:28:30|429.71|427.41|429.96|427.66|429.96|427.66|429.7|427.4|24
1735572520000|2024-12-30 15:28:40|429.9|427.6|430.16|427.86|430.16|427.86|429.82|427.52|10
1735572540000|2024-12-30 15:29:00|430.2|427.9|430.31|428.01|430.37|428.07|430.12|427.82|29
1735572550000|2024-12-30 15:29:10|430.3|428|430.54|428.24|430.55|428.25|430.28|427.98|26
1735572560000|2024-12-30 15:29:20|430.55|428.25|430.67|428.37|430.67|428.37|430.46|428.16|21
1735572570000|2024-12-30 15:29:30|430.76|428.46|430.88|428.58|430.89|428.59|430.76|428.46|21
1735572580000|2024-12-30 15:29:40|430.87|428.57|430.76|428.46|430.89|428.59|430.74|428.44|25
1735572590000|2024-12-30 15:29:50|430.78|428.48|430.57|428.27|430.78|428.48|430.56|428.26|23
1735572600000|2024-12-30 15:30:00|430.43|428.13|430.48|428.18|430.49|428.19|430.35|428.05|28
1735572610000|2024-12-30 15:30:10|430.49|428.19|430.79|428.49|430.81|428.51|430.48|428.18|25
1735572620000|2024-12-30 15:30:20|430.74|428.44|430.82|428.52|430.84|428.54|430.74|428.44|25
1735572630000|2024-12-30 15:30:30|430.81|428.51|430.83|428.53|430.83|428.53|430.68|428.38|25
1735572640000|2024-12-30 15:30:40|430.81|428.51|430.61|428.31|430.81|428.51|430.5|428.2|31
1735572650000|2024-12-30 15:30:50|430.62|428.32|430.57|428.27|430.64|428.34|430.53|428.23|17
1735572660000|2024-12-30 15:31:00|430.56|428.26|430.65|428.35|430.65|428.35|430.48|428.18|28
1735572670000|2024-12-30 15:31:10|430.68|428.38|430.84|428.54|430.87|428.57|430.59|428.29|29
1735572680000|2024-12-30 15:31:20|430.82|428.52|430.57|428.27|430.86|428.56|430.57|428.27|28
1735572690000|2024-12-30 15:31:30|430.55|428.25|430.18|427.88|430.56|428.26|430.15|427.85|31
1735572700000|2024-12-30 15:31:40|430.2|427.9|430.1|427.8|430.2|427.9|430.02|427.72|27
1735572710000|2024-12-30 15:31:50|430.08|427.78|430.01|427.71|430.09|427.79|429.92|427.62|24
1735572720000|2024-12-30 15:32:00|429.99|427.69|429.74|427.44|430.22|427.92|429.74|427.44|29
1735572730000|2024-12-30 15:32:10|429.72|427.42|429.58|427.28|429.76|427.46|429.58|427.28|31
1735572740000|2024-12-30 15:32:20|429.59|427.29|429.61|427.31|429.61|427.31|429.48|427.18|26
1735572750000|2024-12-30 15:32:30|429.75|427.45|429.78|427.48|430.17|427.87|429.75|427.45|28
1735572760000|2024-12-30 15:32:40|429.81|427.51|429.71|427.41|429.81|427.51|429.64|427.34|28
1735572770000|2024-12-30 15:32:50|429.72|427.42|429.83|427.53|430|427.7|429.72|427.42|35
1735572780000|2024-12-30 15:33:00|429.85|427.55|429.77|427.47|429.87|427.57|429.77|427.47|32
1735572790000|2024-12-30 15:33:10|429.82|427.52|429.89|427.59|430.09|427.79|429.82|427.52|31
1735572800000|2024-12-30 15:33:20|429.88|427.58|429.76|427.46|429.9|427.6|429.55|427.25|30
1735572810000|2024-12-30 15:33:30|429.82|427.52|429.79|427.49|429.9|427.6|429.71|427.41|29
1735572820000|2024-12-30 15:33:40|429.81|427.51|429.73|427.43|429.86|427.56|429.73|427.43|25
1735572830000|2024-12-30 15:33:50|429.72|427.42|429.43|427.13|429.78|427.48|429.43|427.13|24
1735572840000|2024-12-30 15:34:00|429.47|427.17|429.58|427.28|429.58|427.28|429.36|427.06|29
1735572850000|2024-12-30 15:34:10|429.65|427.35|429.7|427.4|429.7|427.4|429.62|427.32|22
1735572860000|2024-12-30 15:34:20|429.71|427.41|429.81|427.51|429.95|427.65|429.71|427.41|23
1735572870000|2024-12-30 15:34:30|429.85|427.55|429.9|427.6|429.92|427.62|429.83|427.53|19
1735572880000|2024-12-30 15:34:40|429.91|427.61|429.65|427.35|429.91|427.61|429.65|427.35|18
1735572890000|2024-12-30 15:34:50|429.66|427.36|430.02|427.72|430.02|427.72|429.66|427.36|15
1735572900000|2024-12-30 15:35:00|430.01|427.71|430.19|427.89|430.19|427.89|430.01|427.71|14
1735572910000|2024-12-30 15:35:10|430.36|428.06|430.27|427.97|430.39|428.09|430.2|427.9|36
1735572920000|2024-12-30 15:35:20|430.3|428|430.22|427.92|430.41|428.11|430.2|427.9|25
1735572930000|2024-12-30 15:35:30|430.19|427.89|429.93|427.63|430.19|427.89|429.9|427.6|33
1735572940000|2024-12-30 15:35:40|429.95|427.65|429.93|427.63|430.03|427.73|429.93|427.63|27
1735572950000|2024-12-30 15:35:50|429.94|427.64|429.72|427.42|429.95|427.65|429.71|427.41|18
1735572960000|2024-12-30 15:36:00|429.73|427.43|429.65|427.35|429.91|427.61|429.56|427.26|31
1735572970000|2024-12-30 15:36:10|429.62|427.32|429.73|427.43|429.87|427.57|429.57|427.27|37
1735572980000|2024-12-30 15:36:20|429.64|427.34|429.66|427.36|429.68|427.38|429.6|427.3|22
1735572990000|2024-12-30 15:36:30|429.69|427.39|429.71|427.41|429.78|427.48|429.68|427.38|9
1735573000000|2024-12-30 15:36:40|429.7|427.4|429.67|427.37|429.77|427.47|429.67|427.37|14
1735573010000|2024-12-30 15:36:50|429.66|427.36|429.44|427.14|429.68|427.38|429.44|427.14|28
1735573020000|2024-12-30 15:37:00|429.43|427.13|429.53|427.23|429.68|427.38|429.42|427.12|31
1735573030000|2024-12-30 15:37:10|429.57|427.27|429.78|427.48|429.78|427.48|429.57|427.27|20
1735573040000|2024-12-30 15:37:20|429.87|427.57|429.96|427.66|430.12|427.82|429.87|427.57|29
1735573050000|2024-12-30 15:37:30|429.94|427.64|429.93|427.63|429.94|427.64|429.85|427.55|23
1735573060000|2024-12-30 15:37:40|429.94|427.64|430.69|428.39|430.69|428.39|429.94|427.64|26
1735573070000|2024-12-30 15:37:50|430.68|428.38|431.11|428.81|431.24|428.94|430.68|428.38|27
1735573080000|2024-12-30 15:38:00|431.12|428.82|431.54|429.24|431.54|429.24|431.12|428.82|27
1735573100000|2024-12-30 15:38:20|431.79|429.49|432.22|429.92|432.26|429.96|431.79|429.49|19
1735573110000|2024-12-30 15:38:30|432.25|429.95|432.26|429.96|432.3|430|432.22|429.92|10
1735573120000|2024-12-30 15:38:40|432.27|429.97|432.25|429.95|432.41|430.11|432.25|429.95|26
1735573130000|2024-12-30 15:38:50|432.23|429.93|432.4|430.1|432.4|430.1|432.2|429.9|32
1735573140000|2024-12-30 15:39:00|432.51|430.21|432.47|430.17|432.58|430.28|432.43|430.13|23
1735573150000|2024-12-30 15:39:10|432.53|430.23|432.49|430.19|432.54|430.24|432.47|430.17|25
1735573160000|2024-12-30 15:39:20|432.5|430.2|432.61|430.31|432.65|430.35|432.5|430.2|20
1735573170000|2024-12-30 15:39:30|432.62|430.32|432.7|430.4|432.72|430.42|432.59|430.29|17
1735573180000|2024-12-30 15:39:40|432.71|430.41|432.82|430.52|432.82|430.52|432.65|430.35|25
1735573190000|2024-12-30 15:39:50|432.83|430.53|432.86|430.56|432.86|430.56|432.78|430.48|20
1735573200000|2024-12-30 15:40:00|432.82|430.52|432.93|430.63|432.93|430.63|432.74|430.44|30
1735573210000|2024-12-30 15:40:10|433.03|430.73|433.01|430.71|433.06|430.76|432.83|430.53|25
1735573220000|2024-12-30 15:40:20|433.02|430.72|433.67|431.37|433.79|431.49|433.02|430.72|26
1735573230000|2024-12-30 15:40:30|433.64|431.34|433.41|431.11|433.64|431.34|433.21|430.91|31
1735573240000|2024-12-30 15:40:40|433.45|431.15|433.75|431.45|433.9|431.6|433.45|431.15|31
1735573250000|2024-12-30 15:40:50|433.77|431.47|433.81|431.51|433.88|431.58|433.77|431.47|28
1735573260000|2024-12-30 15:41:00|433.8|431.5|433.89|431.59|434.07|431.77|433.7|431.4|24
1735573270000|2024-12-30 15:41:10|433.92|431.62|433.91|431.61|434.16|431.86|433.9|431.6|33
1735573280000|2024-12-30 15:41:20|433.9|431.6|433.9|431.6|433.91|431.61|433.74|431.44|24
1735573290000|2024-12-30 15:41:30|433.92|431.62|433.83|431.53|433.97|431.67|433.83|431.53|23
1735573300000|2024-12-30 15:41:40|433.81|431.51|433.6|431.3|433.81|431.51|433.51|431.21|23
1735573310000|2024-12-30 15:41:50|433.61|431.31|433.28|430.98|433.61|431.31|433.23|430.93|27
1735573320000|2024-12-30 15:42:00|433.3|431|433.05|430.75|433.33|431.03|432.86|430.56|36
1735573330000|2024-12-30 15:42:10|433.04|430.74|433.18|430.88|433.31|431.01|433.04|430.74|31
1735573340000|2024-12-30 15:42:20|433.2|430.9|433.09|430.79|433.24|430.94|432.96|430.66|33
1735573350000|2024-12-30 15:42:30|433.1|430.8|433.03|430.73|433.17|430.87|432.97|430.67|29
1735573360000|2024-12-30 15:42:40|433.01|430.71|432.93|430.63|433.08|430.78|432.87|430.57|26
1735573370000|2024-12-30 15:42:50|432.92|430.62|432.86|430.56|432.94|430.64|432.83|430.53|25
1735573380000|2024-12-30 15:43:00|432.85|430.55|433.35|431.05|433.36|431.06|432.85|430.55|23
1735573390000|2024-12-30 15:43:10|433.37|431.07|433.36|431.06|433.57|431.27|433.34|431.04|29
1735573400000|2024-12-30 15:43:20|433.38|431.08|433.1|430.8|433.44|431.14|433.05|430.75|29
1735573410000|2024-12-30 15:43:30|433.13|430.83|433.3|431|433.41|431.11|433.13|430.83|29
1735573420000|2024-12-30 15:43:40|433.35|431.05|433.63|431.33|433.64|431.34|433.35|431.05|24
1735573430000|2024-12-30 15:43:50|433.68|431.38|433.71|431.41|433.71|431.41|433.59|431.29|29
1735573440000|2024-12-30 15:44:00|433.69|431.39|433.83|431.53|433.95|431.65|433.69|431.39|18
1735573450000|2024-12-30 15:44:10|433.81|431.51|433.89|431.59|433.92|431.62|433.64|431.34|26
1735573460000|2024-12-30 15:44:20|433.9|431.6|433.83|431.53|433.94|431.64|433.73|431.43|21
1735573470000|2024-12-30 15:44:30|433.81|431.51|433.79|431.49|433.93|431.63|433.75|431.45|20
1735573480000|2024-12-30 15:44:40|433.78|431.48|433.72|431.42|433.79|431.49|433.62|431.32|24
1735573490000|2024-12-30 15:44:50|433.7|431.4|433.81|431.51|433.85|431.55|433.68|431.38|19
1735573500000|2024-12-30 15:45:00|433.79|431.49|433.68|431.38|433.89|431.59|433.66|431.36|30
1735573510000|2024-12-30 15:45:10|433.67|431.37|433.52|431.22|433.7|431.4|433.44|431.14|27
1735573520000|2024-12-30 15:45:20|433.55|431.25|433.75|431.45|433.75|431.45|433.55|431.25|20
1735573530000|2024-12-30 15:45:30|433.82|431.52|434.49|432.19|434.49|432.19|433.81|431.51|20
1735573540000|2024-12-30 15:45:40|434.48|432.18|434.71|432.41|434.72|432.42|434.44|432.14|32
1735573550000|2024-12-30 15:45:50|434.74|432.44|434.77|432.47|434.9|432.6|434.62|432.32|36
1735573560000|2024-12-30 15:46:00|434.78|432.48|435.08|432.78|435.08|432.78|434.76|432.46|26
1735573570000|2024-12-30 15:46:10|435.09|432.79|435.33|433.03|435.63|433.33|435.09|432.79|25
1735573580000|2024-12-30 15:46:20|435.35|433.05|435.12|432.82|435.48|433.18|435.12|432.82|38
1735573590000|2024-12-30 15:46:30|435.13|432.83|434.94|432.64|435.21|432.91|434.94|432.64|30
1735573600000|2024-12-30 15:46:40|434.95|432.65|434.74|432.44|434.95|432.65|434.72|432.42|23
1735573610000|2024-12-30 15:46:50|434.76|432.46|434.76|432.46|434.87|432.57|434.76|432.46|25
1735573620000|2024-12-30 15:47:00|434.72|432.42|434.43|432.13|434.83|432.53|434.39|432.09|27
1735573630000|2024-12-30 15:47:10|434.45|432.15|434.64|432.34|434.68|432.38|434.44|432.14|26
1735573640000|2024-12-30 15:47:20|434.65|432.35|434.61|432.31|434.69|432.39|434.58|432.28|28
1735573650000|2024-12-30 15:47:30|434.6|432.3|434.05|431.75|434.6|432.3|434.05|431.75|27
1735573660000|2024-12-30 15:47:40|433.96|431.66|433.99|431.69|434.14|431.84|433.92|431.62|27
1735573670000|2024-12-30 15:47:50|434|431.7|433.87|431.57|434.11|431.81|433.87|431.57|31
1735573680000|2024-12-30 15:48:00|433.86|431.56|434.06|431.76|434.06|431.76|433.68|431.38|26
1735573690000|2024-12-30 15:48:10|434.07|431.77|433.95|431.65|434.18|431.88|433.9|431.6|30
1735573700000|2024-12-30 15:48:20|433.94|431.64|433.91|431.61|433.96|431.66|433.89|431.59|25
1735573710000|2024-12-30 15:48:30|433.92|431.62|433.56|431.26|433.92|431.62|433.5|431.2|34
1735573720000|2024-12-30 15:48:40|433.78|431.48|433.28|430.98|433.78|431.48|433.28|430.98|25
1735573730000|2024-12-30 15:48:50|433.29|430.99|433.75|431.45|433.76|431.46|433.28|430.98|26
1735573740000|2024-12-30 15:49:00|433.77|431.47|433.4|431.1|433.78|431.48|433.25|430.95|33
1735573750000|2024-12-30 15:49:10|433.34|431.04|433.68|431.38|433.73|431.43|433.32|431.02|28
1735573760000|2024-12-30 15:49:20|433.69|431.39|433.58|431.28|433.69|431.39|433.5|431.2|23
1735573770000|2024-12-30 15:49:30|433.57|431.27|433.72|431.42|433.75|431.45|433.56|431.26|25
1735573780000|2024-12-30 15:49:40|433.71|431.41|433.72|431.42|433.78|431.48|433.62|431.32|21
1735573790000|2024-12-30 15:49:50|433.77|431.47|433.91|431.61|433.91|431.61|433.77|431.47|7
1735573800000|2024-12-30 15:50:00|434.01|431.71|433.94|431.64|434.22|431.92|433.83|431.53|23
1735573810000|2024-12-30 15:50:10|433.9|431.6|433.42|431.12|433.96|431.66|433.4|431.1|34
1735573820000|2024-12-30 15:50:20|433.43|431.13|433.57|431.27|433.71|431.41|433.43|431.13|32
1735573830000|2024-12-30 15:50:30|433.56|431.26|433.6|431.3|433.65|431.35|433.42|431.12|25
1735573840000|2024-12-30 15:50:40|433.59|431.29|433.88|431.58|433.88|431.58|433.44|431.14|29
1735573850000|2024-12-30 15:50:50|433.89|431.59|433.37|431.07|433.89|431.59|433.33|431.03|27
1735573860000|2024-12-30 15:51:00|433.34|431.04|433.31|431.01|433.39|431.09|433.06|430.76|30
1735573870000|2024-12-30 15:51:10|433.28|430.98|433.1|430.8|433.58|431.28|433.08|430.78|32
1735573880000|2024-12-30 15:51:20|433.09|430.79|433.41|431.11|433.44|431.14|433.04|430.74|31
1735573890000|2024-12-30 15:51:30|433.43|431.13|433.17|430.87|433.43|431.13|433.11|430.81|25
1735573900000|2024-12-30 15:51:40|433.15|430.85|433.36|431.06|433.59|431.29|433.15|430.85|30
1735573910000|2024-12-30 15:51:50|433.37|431.07|433.41|431.11|433.5|431.2|433.37|431.07|23
1735573920000|2024-12-30 15:52:00|433.45|431.15|433.2|430.9|433.47|431.17|433.17|430.87|30
1735573930000|2024-12-30 15:52:10|433.22|430.92|433.35|431.05|433.47|431.17|433.22|430.92|34
1735573940000|2024-12-30 15:52:20|433.33|431.03|433.52|431.22|433.52|431.22|433.22|430.92|19
1735573950000|2024-12-30 15:52:30|433.48|431.18|433.56|431.26|433.56|431.26|433.28|430.98|36
1735573960000|2024-12-30 15:52:40|433.57|431.27|433.67|431.37|433.71|431.41|433.56|431.26|25
1735573970000|2024-12-30 15:52:50|433.71|431.41|433.71|431.41|433.71|431.41|433.58|431.28|18
1735573980000|2024-12-30 15:53:00|433.87|431.57|433.66|431.36|433.92|431.62|433.66|431.36|23
1735573990000|2024-12-30 15:53:10|433.75|431.45|433.54|431.24|433.77|431.47|433.5|431.2|26
1735574000000|2024-12-30 15:53:20|433.58|431.28|433.38|431.08|433.66|431.36|433.37|431.07|28
1735574010000|2024-12-30 15:53:30|433.4|431.1|433.77|431.47|433.8|431.5|433.4|431.1|19
1735574020000|2024-12-30 15:53:40|433.76|431.46|433.68|431.38|433.86|431.56|433.66|431.36|23
1735574030000|2024-12-30 15:53:50|433.67|431.37|433.5|431.2|433.69|431.39|433.5|431.2|31
1735574040000|2024-12-30 15:54:00|433.52|431.22|433.5|431.2|433.68|431.38|433.35|431.05|31
1735574050000|2024-12-30 15:54:10|433.49|431.19|433.54|431.24|433.65|431.35|433.49|431.19|27
1735574060000|2024-12-30 15:54:20|433.53|431.23|433.27|430.97|433.53|431.23|433.24|430.94|25
1735574070000|2024-12-30 15:54:30|433.28|430.98|433.55|431.25|433.55|431.25|433.26|430.96|21
1735574080000|2024-12-30 15:54:40|433.56|431.26|433.54|431.24|433.57|431.27|433.42|431.12|28
1735574090000|2024-12-30 15:54:50|433.53|431.23|433.52|431.22|433.54|431.24|433.49|431.19|12
1735574100000|2024-12-30 15:55:00|433.45|431.15|433.34|431.04|433.49|431.19|433.25|430.95|32
1735574110000|2024-12-30 15:55:10|433.31|431.01|433.55|431.25|433.55|431.25|433.26|430.96|20
1735574120000|2024-12-30 15:55:20|433.64|431.34|433.71|431.41|433.8|431.5|433.64|431.34|3
1735574130000|2024-12-30 15:55:30|433.72|431.42|434.07|431.77|434.07|431.77|433.72|431.42|23
1735574140000|2024-12-30 15:55:40|434.04|431.74|434.03|431.73|434.04|431.74|433.98|431.68|16
1735574150000|2024-12-30 15:55:50|434.05|431.75|434.43|432.13|434.43|432.13|434.05|431.75|11
1735574160000|2024-12-30 15:56:00|434.42|432.12|435|432.7|435.03|432.73|434.42|432.12|24
1735574170000|2024-12-30 15:56:10|434.99|432.69|435.18|432.88|435.3|433|434.99|432.69|21
1735574180000|2024-12-30 15:56:20|435.17|432.87|435.14|432.84|435.2|432.9|435.03|432.73|31
1735574190000|2024-12-30 15:56:30|435.18|432.88|435.27|432.97|435.27|432.97|435.15|432.85|24
1735574200000|2024-12-30 15:56:40|435.28|432.98|435.04|432.74|435.28|432.98|435.04|432.74|22
1735574210000|2024-12-30 15:56:50|435.03|432.73|434.75|432.45|435.03|432.73|434.75|432.45|31
1735574220000|2024-12-30 15:57:00|434.74|432.44|434.74|432.44|434.81|432.51|434.65|432.35|27
1735574230000|2024-12-30 15:57:10|434.71|432.41|434.81|432.51|434.83|432.53|434.66|432.36|27
1735574240000|2024-12-30 15:57:20|434.8|432.5|434.69|432.39|434.81|432.51|434.64|432.34|23
1735574250000|2024-12-30 15:57:30|434.73|432.43|434.66|432.36|434.77|432.47|434.62|432.32|28
1735574260000|2024-12-30 15:57:40|434.63|432.33|434.38|432.08|434.63|432.33|434.37|432.07|25
1735574270000|2024-12-30 15:57:50|434.37|432.07|434.2|431.9|434.37|432.07|434.19|431.89|30
1735574280000|2024-12-30 15:58:00|434.19|431.89|434.23|431.93|434.23|431.93|434.13|431.83|27
1735574290000|2024-12-30 15:58:10|434.2|431.9|434.22|431.92|434.23|431.93|434.17|431.87|17
1735574300000|2024-12-30 15:58:20|434.21|431.91|434.23|431.93|434.23|431.93|434.21|431.91|3
1735574310000|2024-12-30 15:58:30|434.21|431.91|434.05|431.75|434.21|431.91|434.05|431.75|27
1735574320000|2024-12-30 15:58:40|434.02|431.72|434.01|431.71|434.05|431.75|433.99|431.69|18
1735574330000|2024-12-30 15:58:50|434.02|431.72|434.11|431.81|434.12|431.82|434|431.7|16
1735574340000|2024-12-30 15:59:00|434.15|431.85|434.06|431.76|434.23|431.93|434.06|431.76|24
1735574350000|2024-12-30 15:59:10|434.07|431.77|434.09|431.79|434.09|431.79|434.05|431.75|9
1735574360000|2024-12-30 15:59:20|434.16|431.86|434.23|431.93|434.23|431.93|434.16|431.86|12
1735574370000|2024-12-30 15:59:30|434.22|431.92|434.23|431.93|434.23|431.93|434.19|431.89|10
1735574380000|2024-12-30 15:59:40|434.22|431.92|434.23|431.93|434.23|431.93|434.04|431.74|16
1735574390000|2024-12-30 15:59:50|434.16|431.86|434.1|431.8|434.23|431.93|434.09|431.79|20
1735574400000|2024-12-30 16:00:00|434.11|431.81|434.11|431.81|434.11|431.81|433.97|431.67|25
1735574410000|2024-12-30 16:00:10|434.13|431.83|434.06|431.76|434.13|431.83|434.02|431.72|25
1735574420000|2024-12-30 16:00:20|434.02|431.72|433.49|431.19|434.03|431.73|433.49|431.19|31
1735574430000|2024-12-30 16:00:30|433.5|431.2|433.09|430.79|433.5|431.2|433.06|430.76|30
1735574440000|2024-12-30 16:00:40|433.17|430.87|433|430.7|433.25|430.95|433|430.7|25
1735574450000|2024-12-30 16:00:50|432.98|430.68|432.74|430.44|432.98|430.68|432.68|430.38|24
1735574460000|2024-12-30 16:01:00|432.87|430.57|432.43|430.13|432.87|430.57|432.43|430.13|31
1735574470000|2024-12-30 16:01:10|432.41|430.11|432.35|430.05|432.44|430.14|432.24|429.94|28
1735574480000|2024-12-30 16:01:20|432.34|430.04|432.36|430.06|432.51|430.21|432.26|429.96|22
1735574490000|2024-12-30 16:01:30|432.31|430.01|432.34|430.04|432.62|430.32|432.31|430.01|26
1735574500000|2024-12-30 16:01:40|432.27|429.97|432.26|429.96|432.27|429.97|432.07|429.77|26
1735574510000|2024-12-30 16:01:50|432.27|429.97|432.13|429.83|432.27|429.97|432.09|429.79|22
1735574520000|2024-12-30 16:02:00|432.1|429.8|432.03|429.73|432.14|429.84|432.03|429.73|17
1735574530000|2024-12-30 16:02:10|431.98|429.68|431.98|429.68|431.99|429.69|431.81|429.51|27
1735574540000|2024-12-30 16:02:20|431.99|429.69|432.5|430.2|432.51|430.21|431.99|429.69|21
1735574550000|2024-12-30 16:02:30|432.52|430.22|432.91|430.61|432.91|430.61|432.52|430.22|12
1735574560000|2024-12-30 16:02:40|432.89|430.59|432.66|430.36|432.91|430.61|432.62|430.32|29
1735574570000|2024-12-30 16:02:50|432.65|430.35|432.8|430.5|432.84|430.54|432.58|430.28|30
1735574580000|2024-12-30 16:03:00|432.81|430.51|432.79|430.49|433.12|430.82|432.67|430.37|31
1735574590000|2024-12-30 16:03:10|432.9|430.6|433.11|430.81|433.32|431.02|432.9|430.6|28
1735574600000|2024-12-30 16:03:20|433.12|430.82|433.19|430.89|433.37|431.07|433.12|430.82|24
1735574610000|2024-12-30 16:03:30|433.21|430.91|432.95|430.65|433.21|430.91|432.77|430.47|32
1735574620000|2024-12-30 16:03:40|432.96|430.66|432.97|430.67|433.11|430.81|432.93|430.63|21
1735574630000|2024-12-30 16:03:50|432.99|430.69|432.66|430.36|433|430.7|432.63|430.33|25
1735574640000|2024-12-30 16:04:00|432.67|430.37|432.6|430.3|432.72|430.42|432.5|430.2|23
1735574650000|2024-12-30 16:04:10|432.7|430.4|432.88|430.58|433.04|430.74|432.7|430.4|25
1735574660000|2024-12-30 16:04:20|432.81|430.51|432.57|430.27|432.85|430.55|432.54|430.24|31
1735574670000|2024-12-30 16:04:30|432.55|430.25|432.59|430.29|432.81|430.51|432.55|430.25|32
1735574680000|2024-12-30 16:04:40|432.57|430.27|432.73|430.43|432.73|430.43|432.57|430.27|29
1735574690000|2024-12-30 16:04:50|432.84|430.54|432.93|430.63|432.93|430.63|432.84|430.54|17
1735574700000|2024-12-30 16:05:00|432.95|430.65|433.22|430.92|433.29|430.99|432.95|430.65|27
1735574710000|2024-12-30 16:05:10|433.16|430.86|433.52|431.22|433.61|431.31|433.09|430.79|22
1735574720000|2024-12-30 16:05:20|433.53|431.23|433.19|430.89|433.6|431.3|433.19|430.89|29
1735574730000|2024-12-30 16:05:30|433.2|430.9|433.62|431.32|433.62|431.32|433.2|430.9|25
1735574740000|2024-12-30 16:05:40|433.64|431.34|434.17|431.87|434.18|431.88|433.64|431.34|31
1735574750000|2024-12-30 16:05:50|434.19|431.89|433.86|431.56|434.22|431.92|433.85|431.55|31
1735574760000|2024-12-30 16:06:00|433.87|431.57|434.08|431.78|434.08|431.78|433.81|431.51|31
1735574770000|2024-12-30 16:06:10|434.11|431.81|434.42|432.12|434.42|432.12|434.11|431.81|25
1735574780000|2024-12-30 16:06:20|434.41|432.11|434.24|431.94|434.41|432.11|434.08|431.78|32
1735574790000|2024-12-30 16:06:30|434.22|431.92|433.99|431.69|434.42|432.12|433.99|431.69|32
1735574800000|2024-12-30 16:06:40|433.95|431.65|434.2|431.9|434.25|431.95|433.89|431.59|14
1735574810000|2024-12-30 16:06:50|434.21|431.91|434.23|431.93|434.23|431.93|434.02|431.72|21
1735574820000|2024-12-30 16:07:00|434.18|431.88|433.56|431.26|434.18|431.88|433.56|431.26|28
1735574830000|2024-12-30 16:07:10|433.61|431.31|433.65|431.35|433.67|431.37|433.51|431.21|30
1735574840000|2024-12-30 16:07:20|433.66|431.36|434.03|431.73|434.19|431.89|433.66|431.36|28
1735574850000|2024-12-30 16:07:30|434.02|431.72|434.13|431.83|434.21|431.91|434.02|431.72|21
1735574860000|2024-12-30 16:07:40|434.12|431.82|434.38|432.08|434.38|432.08|434.12|431.82|25
1735574870000|2024-12-30 16:07:50|434.36|432.06|434.33|432.03|434.36|432.06|434.33|432.03|2
1735574880000|2024-12-30 16:08:00|434.34|432.04|434.34|432.04|434.38|432.08|434.32|432.02|16
1735574890000|2024-12-30 16:08:10|434.33|432.03|434.24|431.94|434.38|432.08|434.22|431.92|26
1735574900000|2024-12-30 16:08:20|434.2|431.9|434.11|431.81|434.28|431.98|434.11|431.81|31
1735574910000|2024-12-30 16:08:30|434.14|431.84|434.08|431.78|434.15|431.85|434|431.7|25
1735574920000|2024-12-30 16:08:40|434.09|431.79|434.18|431.88|434.22|431.92|434.03|431.73|15
1735574930000|2024-12-30 16:08:50|434.27|431.97|434.37|432.07|434.38|432.08|434.27|431.97|15
1735574940000|2024-12-30 16:09:00|434.36|432.06|434.01|431.71|434.37|432.07|434|431.7|29
1735574950000|2024-12-30 16:09:10|434.08|431.78|433.99|431.69|434.08|431.78|433.92|431.62|30
1735574960000|2024-12-30 16:09:20|434|431.7|433.79|431.49|434.01|431.71|433.79|431.49|24
1735574970000|2024-12-30 16:09:30|433.8|431.5|433.68|431.38|433.88|431.58|433.57|431.27|28
1735574980000|2024-12-30 16:09:40|433.69|431.39|433.65|431.35|433.8|431.5|433.65|431.35|29
1735574990000|2024-12-30 16:09:50|433.64|431.34|433.56|431.26|433.65|431.35|433.54|431.24|19
1735575000000|2024-12-30 16:10:00|433.57|431.27|433.31|431.01|433.6|431.3|433.24|430.94|27
1735575010000|2024-12-30 16:10:10|433.32|431.02|433.58|431.28|433.62|431.32|433.32|431.02|31
1735575020000|2024-12-30 16:10:20|433.57|431.27|433.69|431.39|433.73|431.43|433.55|431.25|16
1735575030000|2024-12-30 16:10:30|433.72|431.42|433.27|430.97|433.73|431.43|433.27|430.97|24
1735575040000|2024-12-30 16:10:40|433.28|430.98|433.16|430.86|433.28|430.98|433|430.7|31
1735575050000|2024-12-30 16:10:50|433.15|430.85|432.89|430.59|433.15|430.85|432.81|430.51|25
1735575060000|2024-12-30 16:11:00|433.01|430.71|432.95|430.65|433.01|430.71|432.87|430.57|32
1735575070000|2024-12-30 16:11:10|432.97|430.67|433.05|430.75|433.1|430.8|432.92|430.62|28
1735575080000|2024-12-30 16:11:20|433|430.7|433.11|430.81|433.18|430.88|432.98|430.68|29
1735575090000|2024-12-30 16:11:30|433.1|430.8|433.1|430.8|433.13|430.83|433|430.7|26
1735575100000|2024-12-30 16:11:40|433.08|430.78|432.87|430.57|433.09|430.79|432.87|430.57|26
1735575110000|2024-12-30 16:11:50|432.86|430.56|432.79|430.49|432.92|430.62|432.78|430.48|20
1735575120000|2024-12-30 16:12:00|432.81|430.51|432.86|430.56|432.91|430.61|432.8|430.5|22
1735575130000|2024-12-30 16:12:10|432.85|430.55|432.84|430.54|432.88|430.58|432.76|430.46|29
1735575140000|2024-12-30 16:12:20|432.85|430.55|432.86|430.56|432.93|430.63|432.82|430.52|23
1735575150000|2024-12-30 16:12:30|432.83|430.53|433.02|430.72|433.05|430.75|432.81|430.51|26
1735575160000|2024-12-30 16:12:40|433.01|430.71|432.94|430.64|433.03|430.73|432.83|430.53|25
1735575170000|2024-12-30 16:12:50|432.93|430.63|432.97|430.67|432.98|430.68|432.89|430.59|29
1735575180000|2024-12-30 16:13:00|432.96|430.66|433.23|430.93|433.28|430.98|432.92|430.62|21
1735575190000|2024-12-30 16:13:10|433.29|430.99|433.4|431.1|433.42|431.12|433.29|430.99|6
1735575200000|2024-12-30 16:13:20|433.58|431.28|433.62|431.32|433.67|431.37|433.58|431.28|8
1735575210000|2024-12-30 16:13:30|433.58|431.28|433.78|431.48|433.83|431.53|433.57|431.27|23
1735575220000|2024-12-30 16:13:40|433.8|431.5|433.81|431.51|433.83|431.53|433.74|431.44|17
1735575230000|2024-12-30 16:13:50|433.8|431.5|433.6|431.3|433.8|431.5|433.57|431.27|24
1735575240000|2024-12-30 16:14:00|433.59|431.29|433.44|431.14|433.59|431.29|433.4|431.1|28
1735575250000|2024-12-30 16:14:10|433.42|431.12|433.73|431.43|433.73|431.43|433.42|431.12|26
1735575260000|2024-12-30 16:14:20|433.75|431.45|433.74|431.44|433.75|431.45|433.64|431.34|23
1735575270000|2024-12-30 16:14:30|433.73|431.43|433.61|431.31|433.74|431.44|433.61|431.31|24
1735575280000|2024-12-30 16:14:40|433.59|431.29|433.56|431.26|433.59|431.29|433.43|431.13|26
1735575290000|2024-12-30 16:14:50|433.66|431.36|433.57|431.27|433.74|431.44|433.56|431.26|13
1735575300000|2024-12-30 16:15:00|433.58|431.28|433.54|431.24|433.59|431.29|433.49|431.19|22
1735575310000|2024-12-30 16:15:10|433.63|431.33|433.42|431.12|433.63|431.33|433.42|431.12|23
1735575320000|2024-12-30 16:15:20|433.45|431.15|434.2|431.9|434.22|431.92|433.45|431.15|27
1735575330000|2024-12-30 16:15:30|434.21|431.91|434.71|432.41|434.72|432.42|434.21|431.91|27
1735575340000|2024-12-30 16:15:40|434.7|432.4|434.92|432.62|434.92|432.62|434.65|432.35|24
1735575350000|2024-12-30 16:15:50|434.95|432.65|435.02|432.72|435.17|432.87|434.95|432.65|24
1735575360000|2024-12-30 16:16:00|435.03|432.73|434.9|432.6|435.13|432.83|434.89|432.59|29
1735575370000|2024-12-30 16:16:10|434.98|432.68|434.88|432.58|435.1|432.8|434.88|432.58|29
1735575380000|2024-12-30 16:16:20|434.9|432.6|434.8|432.5|434.9|432.6|434.75|432.45|30
1735575390000|2024-12-30 16:16:30|434.75|432.45|434.47|432.17|434.77|432.47|434.46|432.16|28
1735575400000|2024-12-30 16:16:40|434.4|432.1|434.4|432.1|434.46|432.16|434.28|431.98|30
1735575410000|2024-12-30 16:16:50|434.34|432.04|434.37|432.07|434.43|432.13|434.34|432.04|21
1735575420000|2024-12-30 16:17:00|434.41|432.11|434.46|432.16|434.46|432.16|434.41|432.11|6
1735575430000|2024-12-30 16:17:10|434.58|432.28|434.5|432.2|434.63|432.33|434.47|432.17|14
1735575440000|2024-12-30 16:17:20|434.57|432.27|434.51|432.21|434.72|432.42|434.5|432.2|24
1735575450000|2024-12-30 16:17:30|434.5|432.2|434.14|431.84|434.5|432.2|434.14|431.84|26
1735575460000|2024-12-30 16:17:40|434.15|431.85|434.27|431.97|434.27|431.97|434.08|431.78|28
1735575470000|2024-12-30 16:17:50|434.26|431.96|434.18|431.88|434.28|431.98|434.16|431.86|23
1735575480000|2024-12-30 16:18:00|434.21|431.91|434.33|432.03|434.49|432.19|434.2|431.9|22
1735575490000|2024-12-30 16:18:10|434.32|432.02|434.27|431.97|434.41|432.11|434.22|431.92|22
1735575500000|2024-12-30 16:18:20|434.32|432.02|434.64|432.34|434.64|432.34|434.32|432.02|19
1735575510000|2024-12-30 16:18:30|434.76|432.46|435.02|432.72|435.04|432.74|434.76|432.46|24
1735575520000|2024-12-30 16:18:40|435.03|432.73|435.1|432.8|435.26|432.96|435.03|432.73|17
1735575530000|2024-12-30 16:18:50|435.09|432.79|435.12|432.82|435.13|432.83|435.07|432.77|20
1735575540000|2024-12-30 16:19:00|435.13|432.83|435.14|432.84|435.2|432.9|434.99|432.69|22
1735575550000|2024-12-30 16:19:10|435.21|432.91|435.27|432.97|435.27|432.97|435.19|432.89|14
1735575560000|2024-12-30 16:19:20|435.37|433.07|435.46|433.16|435.56|433.26|435.37|433.07|25
1735575570000|2024-12-30 16:19:30|435.44|433.14|435.32|433.02|435.44|433.14|435.26|432.96|22
1735575580000|2024-12-30 16:19:40|435.28|432.98|435.34|433.04|435.35|433.05|435.25|432.95|21
1735575590000|2024-12-30 16:19:50|435.33|433.03|435.43|433.13|435.5|433.2|435.29|432.99|29
1735575600000|2024-12-30 16:20:00|435.42|433.12|435.45|433.15|435.46|433.16|435.38|433.08|25
1735575610000|2024-12-30 16:20:10|435.46|433.16|435.34|433.04|435.46|433.16|435.32|433.02|20
1735575620000|2024-12-30 16:20:20|435.3|433|434.9|432.6|435.34|433.04|434.89|432.59|29
1735575630000|2024-12-30 16:20:30|434.89|432.59|434.86|432.56|434.91|432.61|434.72|432.42|25
1735575640000|2024-12-30 16:20:40|434.85|432.55|434.74|432.44|434.85|432.55|434.69|432.39|31
1735575650000|2024-12-30 16:20:50|434.73|432.43|434.77|432.47|434.81|432.51|434.71|432.41|24
1735575660000|2024-12-30 16:21:00|434.83|432.53|434.8|432.5|434.85|432.55|434.76|432.46|23
1735575670000|2024-12-30 16:21:10|434.79|432.49|434.69|432.39|434.86|432.56|434.68|432.38|25
1735575680000|2024-12-30 16:21:20|434.68|432.38|434.58|432.28|434.68|432.38|434.56|432.26|25
1735575690000|2024-12-30 16:21:30|434.57|432.27|434.43|432.13|434.59|432.29|434.42|432.12|24
1735575700000|2024-12-30 16:21:40|434.41|432.11|434.02|431.72|434.41|432.11|434.02|431.72|25
1735575710000|2024-12-30 16:21:50|434|431.7|433.8|431.5|434|431.7|433.78|431.48|21
1735575720000|2024-12-30 16:22:00|433.76|431.46|433.73|431.43|433.85|431.55|433.65|431.35|25
1735575730000|2024-12-30 16:22:10|433.81|431.51|433.62|431.32|433.81|431.51|433.57|431.27|31
1735575740000|2024-12-30 16:22:20|433.67|431.37|433.61|431.31|433.68|431.38|433.57|431.27|27
1735575750000|2024-12-30 16:22:30|433.64|431.34|433.44|431.14|433.64|431.34|433.37|431.07|29
1735575760000|2024-12-30 16:22:40|433.45|431.15|433.2|430.9|433.47|431.17|433.19|430.89|26
1735575770000|2024-12-30 16:22:50|433.18|430.88|433.16|430.86|433.21|430.91|433.1|430.8|16
1735575780000|2024-12-30 16:23:00|433.15|430.85|433.14|430.84|433.17|430.87|433.14|430.84|12
1735575790000|2024-12-30 16:23:10|433.15|430.85|433.07|430.77|433.15|430.85|433.07|430.77|15
1735575800000|2024-12-30 16:23:20|433.01|430.71|433.13|430.83|433.14|430.84|433.01|430.71|20
1735575810000|2024-12-30 16:23:30|433.14|430.84|433.14|430.84|433.16|430.86|433.14|430.84|4
1735575820000|2024-12-30 16:23:40|433.15|430.85|433.13|430.83|433.17|430.87|433.11|430.81|14
1735575830000|2024-12-30 16:23:50|433.14|430.84|433.16|430.86|433.41|431.11|433.12|430.82|20
1735575840000|2024-12-30 16:24:00|433.18|430.88|433.22|430.92|433.33|431.03|433.18|430.88|25
1735575850000|2024-12-30 16:24:10|433.26|430.96|433.11|430.81|433.31|431.01|433.11|430.81|22
1735575860000|2024-12-30 16:24:20|433.14|430.84|433.27|430.97|433.32|431.02|433.09|430.79|20
1735575870000|2024-12-30 16:24:30|433.33|431.03|433.23|430.93|433.36|431.06|433.23|430.93|20
1735575880000|2024-12-30 16:24:40|433.24|430.94|433.27|430.97|433.27|430.97|433.14|430.84|26
1735575890000|2024-12-30 16:24:50|433.26|430.96|433.2|430.9|433.28|430.98|433.18|430.88|20
1735575900000|2024-12-30 16:25:00|433.18|430.88|433.26|430.96|433.26|430.96|433.18|430.88|11
1735575910000|2024-12-30 16:25:10|433.42|431.12|433.52|431.22|433.52|431.22|433.35|431.05|21
1735575920000|2024-12-30 16:25:20|433.53|431.23|433.51|431.21|433.55|431.25|433.5|431.2|6
1735575930000|2024-12-30 16:25:30|433.52|431.22|433.32|431.02|433.53|431.23|433.26|430.96|20
1735575940000|2024-12-30 16:25:40|433.29|430.99|433.45|431.15|433.46|431.16|433.28|430.98|27
1735575950000|2024-12-30 16:25:50|433.48|431.18|433.54|431.24|433.55|431.25|433.47|431.17|16
1735575960000|2024-12-30 16:26:00|433.53|431.23|433.87|431.57|433.88|431.58|433.5|431.2|13
1735575970000|2024-12-30 16:26:10|433.9|431.6|434.12|431.82|434.12|431.82|433.9|431.6|19
1735575980000|2024-12-30 16:26:20|434.23|431.93|434.08|431.78|434.3|432|434.05|431.75|19
1735575990000|2024-12-30 16:26:30|434.05|431.75|433.78|431.48|434.06|431.76|433.75|431.45|29
1735576000000|2024-12-30 16:26:40|433.81|431.51|433.69|431.39|433.82|431.52|433.63|431.33|22
1735576010000|2024-12-30 16:26:50|433.7|431.4|433.98|431.68|434.03|431.73|433.7|431.4|21
1735576020000|2024-12-30 16:27:00|433.97|431.67|433.95|431.65|434.03|431.73|433.95|431.65|16
1735576040000|2024-12-30 16:27:20|433.96|431.66|433.95|431.65|433.97|431.67|433.95|431.65|4
1735576050000|2024-12-30 16:27:30|433.97|431.67|434.06|431.76|434.07|431.77|433.97|431.67|13
1735576060000|2024-12-30 16:27:40|434.04|431.74|433.95|431.65|434.04|431.74|433.95|431.65|6
1735576100000|2024-12-30 16:28:20|433.71|431.41|433.42|431.12|433.71|431.41|433.41|431.11|5
1735576110000|2024-12-30 16:28:30|433.44|431.14|433.53|431.23|433.53|431.23|433.44|431.14|16
1735576120000|2024-12-30 16:28:40|433.52|431.22|433.48|431.18|433.52|431.22|433.43|431.13|22
1735576130000|2024-12-30 16:28:50|433.49|431.19|433.5|431.2|433.52|431.22|433.44|431.14|17
1735576140000|2024-12-30 16:29:00|433.46|431.16|433.52|431.22|433.52|431.22|433.43|431.13|20
1735576150000|2024-12-30 16:29:10|433.53|431.23|433.49|431.19|433.53|431.23|433.45|431.15|23
1735576160000|2024-12-30 16:29:20|433.47|431.17|433.41|431.11|433.49|431.19|433.41|431.11|13
1735576170000|2024-12-30 16:29:30|433.39|431.09|433.39|431.09|433.41|431.11|433.39|431.09|3
1735576180000|2024-12-30 16:29:40|433.41|431.11|433.36|431.06|433.41|431.11|433.32|431.02|9
1735576190000|2024-12-30 16:29:50|433.37|431.07|433.44|431.14|433.49|431.19|433.36|431.06|17
1735576200000|2024-12-30 16:30:00|433.38|431.08|433.41|431.11|433.48|431.18|433.19|430.89|32
1735576210000|2024-12-30 16:30:10|433.43|431.13|433.3|431|433.45|431.15|433.22|430.92|20
1735576220000|2024-12-30 16:30:20|433.29|430.99|433.5|431.2|433.5|431.2|433.28|430.98|7
1735576230000|2024-12-30 16:30:30|433.57|431.27|433.49|431.19|433.71|431.41|433.49|431.19|19
1735576240000|2024-12-30 16:30:40|433.48|431.18|433.56|431.26|433.63|431.33|433.48|431.18|20
1735576250000|2024-12-30 16:30:50|433.57|431.27|433.34|431.04|433.57|431.27|433.34|431.04|21
1735576260000|2024-12-30 16:31:00|433.25|430.95|432.92|430.62|433.25|430.95|432.92|430.62|26
1735576270000|2024-12-30 16:31:10|432.93|430.63|432.74|430.44|432.96|430.66|432.72|430.42|31
1735576280000|2024-12-30 16:31:20|432.77|430.47|432.78|430.48|432.98|430.68|432.77|430.47|26
1735576290000|2024-12-30 16:31:30|432.8|430.5|432.76|430.46|432.81|430.51|432.72|430.42|20
1735576300000|2024-12-30 16:31:40|432.74|430.44|432.54|430.24|432.8|430.5|432.54|430.24|21
1735576310000|2024-12-30 16:31:50|432.53|430.23|432.12|429.82|432.53|430.23|432.1|429.8|27
1735576320000|2024-12-30 16:32:00|432.11|429.81|432.02|429.72|432.25|429.95|431.98|429.68|20
1735576330000|2024-12-30 16:32:10|431.99|429.69|431.9|429.6|431.99|429.69|431.83|429.53|31
1735576340000|2024-12-30 16:32:20|431.89|429.59|432.02|429.72|432.02|429.72|431.89|429.59|9
1735576350000|2024-12-30 16:32:30|432.21|429.91|432.31|430.01|432.36|430.06|432.2|429.9|18
1735576360000|2024-12-30 16:32:40|432.27|429.97|431.95|429.65|432.33|430.03|431.95|429.65|26
1735576370000|2024-12-30 16:32:50|431.96|429.66|432.11|429.81|432.17|429.87|431.95|429.65|24
1735576380000|2024-12-30 16:33:00|432.14|429.84|432.09|429.79|432.18|429.88|432.01|429.71|16
1735576390000|2024-12-30 16:33:10|432.04|429.74|432.18|429.88|432.18|429.88|432.04|429.74|10
1735576400000|2024-12-30 16:33:20|432.26|429.96|432.24|429.94|432.27|429.97|432.2|429.9|9
1735576410000|2024-12-30 16:33:30|432.21|429.91|432.06|429.76|432.23|429.93|432.06|429.76|17
1735576420000|2024-12-30 16:33:40|432.07|429.77|432.05|429.75|432.14|429.84|432.05|429.75|12
1735576490000|2024-12-30 16:34:50|431.93|429.63|431.81|429.51|431.93|429.63|431.81|429.51|2
1735576500000|2024-12-30 16:35:00|431.63|429.33|431.41|429.11|431.63|429.33|431.2|428.9|13
1735576510000|2024-12-30 16:35:10|431.4|429.1|431.45|429.15|431.54|429.24|431.4|429.1|22
1735576520000|2024-12-30 16:35:20|431.34|429.04|431.5|429.2|431.52|429.22|431.32|429.02|15
1735576530000|2024-12-30 16:35:30|431.46|429.16|431.42|429.12|431.48|429.18|431.41|429.11|9
1735576540000|2024-12-30 16:35:40|431.44|429.14|431.24|428.94|431.47|429.17|431.13|428.83|19
1735576550000|2024-12-30 16:35:50|431.25|428.95|431.25|428.95|431.28|428.98|431.24|428.94|8
1735576560000|2024-12-30 16:36:00|431.4|429.1|431.89|429.59|431.96|429.66|431.4|429.1|20
1735576570000|2024-12-30 16:36:10|431.84|429.54|432.07|429.77|432.1|429.8|431.84|429.54|15
1735576580000|2024-12-30 16:36:20|432.12|429.82|432.51|430.21|432.55|430.25|432.12|429.82|16
1735576590000|2024-12-30 16:36:30|432.56|430.26|432.62|430.32|432.63|430.33|432.51|430.21|17
1735576600000|2024-12-30 16:36:40|432.61|430.31|432.3|430|432.61|430.31|432.27|429.97|30
1735576610000|2024-12-30 16:36:50|432.35|430.05|432.34|430.04|432.41|430.11|432.25|429.95|27
1735576620000|2024-12-30 16:37:00|432.3|430|432.3|430|432.43|430.13|432.29|429.99|22
1735576630000|2024-12-30 16:37:10|432.32|430.02|432.33|430.03|432.35|430.05|432.26|429.96|24
1735576640000|2024-12-30 16:37:20|432.34|430.04|432.12|429.82|432.34|430.04|432.12|429.82|22
1735576650000|2024-12-30 16:37:30|432.11|429.81|432.12|429.82|432.2|429.9|432.11|429.81|23
1735576660000|2024-12-30 16:37:40|432.1|429.8|432.07|429.77|432.14|429.84|432.02|429.72|23
1735576670000|2024-12-30 16:37:50|432.08|429.78|431.99|429.69|432.1|429.8|431.96|429.66|24
1735576680000|2024-12-30 16:38:00|432.01|429.71|431.84|429.54|432.02|429.72|431.81|429.51|28
1735576690000|2024-12-30 16:38:10|431.82|429.52|431.85|429.55|431.86|429.56|431.78|429.48|13
1735576700000|2024-12-30 16:38:20|431.84|429.54|431.87|429.57|431.87|429.57|431.84|429.54|5
1735576710000|2024-12-30 16:38:30|431.85|429.55|431.87|429.57|431.87|429.57|431.83|429.53|7
1735576720000|2024-12-30 16:38:40|431.86|429.56|432.17|429.87|432.17|429.87|431.82|429.52|15
1735576730000|2024-12-30 16:38:50|432.19|429.89|432.23|429.93|432.31|430.01|432.19|429.89|18
1735576740000|2024-12-30 16:39:00|432.22|429.92|431.89|429.59|432.25|429.95|431.89|429.59|31
1735576750000|2024-12-30 16:39:10|431.92|429.62|432.22|429.92|432.24|429.94|431.9|429.6|20
1735576760000|2024-12-30 16:39:20|432.23|429.93|432.34|430.04|432.43|430.13|432.14|429.84|28
1735576770000|2024-12-30 16:39:30|432.35|430.05|432.15|429.85|432.36|430.06|432.11|429.81|22
1735576780000|2024-12-30 16:39:40|432.14|429.84|432.07|429.77|432.16|429.86|432.02|429.72|27
1735576790000|2024-12-30 16:39:50|432.06|429.76|432.09|429.79|432.09|429.79|432.01|429.71|19
1735576800000|2024-12-30 16:40:00|432.04|429.74|432.09|429.79|432.09|429.79|432.02|429.72|26
1735576810000|2024-12-30 16:40:10|432.18|429.88|432.26|429.96|432.26|429.96|432.1|429.8|21
1735576820000|2024-12-30 16:40:20|432.21|429.91|432|429.7|432.26|429.96|432|429.7|28
1735576830000|2024-12-30 16:40:30|431.98|429.68|432|429.7|432.01|429.71|431.86|429.56|24
1735576840000|2024-12-30 16:40:40|432.02|429.72|431.95|429.65|432.08|429.78|431.9|429.6|24
1735576850000|2024-12-30 16:40:50|431.97|429.67|432.22|429.92|432.26|429.96|431.97|429.67|15
1735576860000|2024-12-30 16:41:00|432.21|429.91|431.94|429.64|432.25|429.95|431.94|429.64|25
1735576870000|2024-12-30 16:41:10|431.95|429.65|431.88|429.58|431.95|429.65|431.85|429.55|24
1735576880000|2024-12-30 16:41:20|431.9|429.6|431.91|429.61|431.92|429.62|431.85|429.55|19
1735576890000|2024-12-30 16:41:30|431.92|429.62|432.31|430.01|432.35|430.05|431.92|429.62|8
1735576900000|2024-12-30 16:41:40|432.29|429.99|432.3|430|432.37|430.07|432.21|429.91|19
1735576910000|2024-12-30 16:41:50|432.31|430.01|432.41|430.11|432.45|430.15|432.31|430.01|23
1735576920000|2024-12-30 16:42:00|432.43|430.13|432.22|429.92|432.43|430.13|432.2|429.9|25
1735576930000|2024-12-30 16:42:10|432.23|429.93|432.31|430.01|432.31|430.01|432.23|429.93|23
1735576940000|2024-12-30 16:42:20|432.37|430.07|432.42|430.12|432.58|430.28|432.37|430.07|19
1735576950000|2024-12-30 16:42:30|432.43|430.13|432.45|430.15|432.48|430.18|432.28|429.98|21
1735576960000|2024-12-30 16:42:40|432.5|430.2|432.54|430.24|432.61|430.31|432.48|430.18|20
1735576970000|2024-12-30 16:42:50|432.55|430.25|432.62|430.32|432.62|430.32|432.55|430.25|17
1735576980000|2024-12-30 16:43:00|432.7|430.4|432.93|430.63|432.93|430.63|432.7|430.4|15
1735576990000|2024-12-30 16:43:10|432.94|430.64|432.85|430.55|432.95|430.65|432.85|430.55|14
1735577000000|2024-12-30 16:43:20|432.84|430.54|432.93|430.63|432.93|430.63|432.76|430.46|22
1735577010000|2024-12-30 16:43:30|432.91|430.61|433.08|430.78|433.12|430.82|432.88|430.58|13
1735577020000|2024-12-30 16:43:40|433.05|430.75|433.21|430.91|433.25|430.95|433.05|430.75|17
1735577030000|2024-12-30 16:43:50|433.22|430.92|433.23|430.93|433.25|430.95|433.2|430.9|7
1735577040000|2024-12-30 16:44:00|433.22|430.92|433.17|430.87|433.24|430.94|433.1|430.8|27
1735577050000|2024-12-30 16:44:10|433.2|430.9|433.25|430.95|433.25|430.95|433.18|430.88|23
1735577060000|2024-12-30 16:44:20|433.21|430.91|433.13|430.83|433.25|430.95|433.08|430.78|21
1735577070000|2024-12-30 16:44:30|433.14|430.84|433.13|430.83|433.14|430.84|433.06|430.76|19
1735577080000|2024-12-30 16:44:40|433.14|430.84|433.25|430.95|433.25|430.95|433.13|430.83|17
1735577090000|2024-12-30 16:44:50|433.2|430.9|433.06|430.76|433.3|431|433.05|430.75|22
1735577100000|2024-12-30 16:45:00|433.03|430.73|433.07|430.77|433.14|430.84|433|430.7|29
1735577110000|2024-12-30 16:45:10|433.08|430.78|433.12|430.82|433.14|430.84|433|430.7|22
1735577120000|2024-12-30 16:45:20|433.14|430.84|432.95|430.65|433.14|430.84|432.95|430.65|24
1735577130000|2024-12-30 16:45:30|432.92|430.62|433|430.7|433.09|430.79|432.92|430.62|27
1735577140000|2024-12-30 16:45:40|432.99|430.69|433.25|430.95|433.31|431.01|432.92|430.62|27
1735577150000|2024-12-30 16:45:50|433.23|430.93|433.22|430.92|433.25|430.95|433.2|430.9|18
1735577160000|2024-12-30 16:46:00|433.2|430.9|433.16|430.86|433.3|431|433.13|430.83|23
1735577170000|2024-12-30 16:46:10|433.19|430.89|433.25|430.95|433.3|431|433.15|430.85|21
1735577180000|2024-12-30 16:46:20|433.22|430.92|432.98|430.68|433.22|430.92|432.98|430.68|24
1735577190000|2024-12-30 16:46:30|432.97|430.67|432.84|430.54|433.22|430.92|432.84|430.54|30
1735577200000|2024-12-30 16:46:40|432.87|430.57|432.92|430.62|433.02|430.72|432.85|430.55|23
1735577210000|2024-12-30 16:46:50|432.91|430.61|432.99|430.69|433.15|430.85|432.91|430.61|13
1735577220000|2024-12-30 16:47:00|432.96|430.66|432.84|430.54|432.96|430.66|432.77|430.47|27
1735577230000|2024-12-30 16:47:10|432.85|430.55|432.82|430.52|433.07|430.77|432.82|430.52|30
1735577240000|2024-12-30 16:47:20|432.85|430.55|432.93|430.63|433.06|430.76|432.85|430.55|26
1735577250000|2024-12-30 16:47:30|432.9|430.6|432.94|430.64|432.98|430.68|432.88|430.58|22
1735577260000|2024-12-30 16:47:40|432.95|430.65|432.96|430.66|432.98|430.68|432.9|430.6|19
1735577270000|2024-12-30 16:47:50|432.98|430.68|432.96|430.66|432.98|430.68|432.88|430.58|22
1735577280000|2024-12-30 16:48:00|432.95|430.65|432.83|430.53|433.06|430.76|432.83|430.53|19
1735577290000|2024-12-30 16:48:10|432.82|430.52|432.62|430.32|432.9|430.6|432.6|430.3|23
1735577300000|2024-12-30 16:48:20|432.6|430.3|432.27|429.97|432.71|430.41|432.27|429.97|29
1735577310000|2024-12-30 16:48:30|432.28|429.98|432.29|429.99|432.38|430.08|432.24|429.94|27
1735577320000|2024-12-30 16:48:40|432.28|429.98|432.16|429.86|432.28|429.98|432.08|429.78|25
1735577330000|2024-12-30 16:48:50|432.19|429.89|431.95|429.65|432.19|429.89|431.93|429.63|29
1735577340000|2024-12-30 16:49:00|431.92|429.62|431.85|429.55|431.99|429.69|431.77|429.47|32
1735577350000|2024-12-30 16:49:10|431.83|429.53|431.98|429.68|432|429.7|431.82|429.52|13
1735577360000|2024-12-30 16:49:20|431.95|429.65|431.88|429.58|431.97|429.67|431.88|429.58|20
1735577370000|2024-12-30 16:49:30|431.89|429.59|431.77|429.47|431.9|429.6|431.77|429.47|24
1735577380000|2024-12-30 16:49:40|431.75|429.45|431.49|429.19|431.75|429.45|431.48|429.18|19
1735577390000|2024-12-30 16:49:50|431.48|429.18|431.54|429.24|431.56|429.26|431.42|429.12|30
1735577400000|2024-12-30 16:50:00|431.55|429.25|431.32|429.02|431.58|429.28|431.29|428.99|26
1735577410000|2024-12-30 16:50:10|431.31|429.01|431.33|429.03|431.37|429.07|431.31|429.01|18
1735577420000|2024-12-30 16:50:20|431.35|429.05|431.86|429.56|431.86|429.56|431.35|429.05|18
1735577430000|2024-12-30 16:50:30|431.85|429.55|432.11|429.81|432.25|429.95|431.85|429.55|28
1735577440000|2024-12-30 16:50:40|432.13|429.83|432.66|430.36|432.66|430.36|432.1|429.8|23
1735577450000|2024-12-30 16:50:50|432.69|430.39|432.66|430.36|432.83|430.53|432.66|430.36|13
1735577470000|2024-12-30 16:51:10|432.74|430.44|432.88|430.58|432.91|430.61|432.74|430.44|8
1735577480000|2024-12-30 16:51:20|432.85|430.55|433.02|430.72|433.08|430.78|432.82|430.52|24
1735577490000|2024-12-30 16:51:30|433.17|430.87|433.16|430.86|433.25|430.95|433.16|430.86|13
1735577500000|2024-12-30 16:51:40|432.93|430.63|432.8|430.5|432.93|430.63|432.8|430.5|2
1735577510000|2024-12-30 16:51:50|432.84|430.54|432.71|430.41|432.84|430.54|432.63|430.33|25
1735577520000|2024-12-30 16:52:00|432.73|430.43|432.92|430.62|432.97|430.67|432.72|430.42|23
1735577530000|2024-12-30 16:52:10|432.9|430.6|433.11|430.81|433.19|430.89|432.9|430.6|26
1735577540000|2024-12-30 16:52:20|433.15|430.85|433.05|430.75|433.3|431|433.05|430.75|24
1735577550000|2024-12-30 16:52:30|433.14|430.84|433.27|430.97|433.42|431.12|433.14|430.84|29
1735577560000|2024-12-30 16:52:40|433.29|430.99|433.32|431.02|433.36|431.06|433.24|430.94|32
1735577570000|2024-12-30 16:52:50|433.28|430.98|433.39|431.09|433.42|431.12|433.28|430.98|27
1735577580000|2024-12-30 16:53:00|433.42|431.12|433.18|430.88|433.48|431.18|433.18|430.88|25
1735577590000|2024-12-30 16:53:10|433.17|430.87|433.44|431.14|433.47|431.17|433.16|430.86|21
1735577600000|2024-12-30 16:53:20|433.41|431.11|433.48|431.18|433.48|431.18|433.37|431.07|22
1735577610000|2024-12-30 16:53:30|433.43|431.13|433.47|431.17|433.55|431.25|433.4|431.1|15
1735577620000|2024-12-30 16:53:40|433.43|431.13|433.45|431.15|433.48|431.18|433.39|431.09|17
1735577630000|2024-12-30 16:53:50|433.44|431.14|433.52|431.22|433.59|431.29|433.44|431.14|26
1735577640000|2024-12-30 16:54:00|433.46|431.16|433.3|431|433.67|431.37|433.27|430.97|33
1735577650000|2024-12-30 16:54:10|433.29|430.99|433.13|430.83|433.31|431.01|433.13|430.83|27
1735577660000|2024-12-30 16:54:20|433.14|430.84|433.16|430.86|433.2|430.9|433.12|430.82|23
1735577670000|2024-12-30 16:54:30|433.13|430.83|433.13|430.83|433.21|430.91|433.12|430.82|30
1735577680000|2024-12-30 16:54:40|433.14|430.84|433.1|430.8|433.15|430.85|433.06|430.76|23
1735577690000|2024-12-30 16:54:50|433.08|430.78|433.16|430.86|433.17|430.87|433.05|430.75|24
1735577700000|2024-12-30 16:55:00|433.21|430.91|433.33|431.03|433.33|431.03|433.18|430.88|16
1735577710000|2024-12-30 16:55:10|433.29|430.99|433.48|431.18|433.7|431.4|433.29|430.99|26
1735577720000|2024-12-30 16:55:20|433.46|431.16|433.51|431.21|433.61|431.31|433.4|431.1|28
1735577730000|2024-12-30 16:55:30|433.49|431.19|433.38|431.08|433.5|431.2|433.37|431.07|31
1735577740000|2024-12-30 16:55:40|433.33|431.03|433.39|431.09|433.39|431.09|433.23|430.93|30
1735577750000|2024-12-30 16:55:50|433.47|431.17|433.41|431.11|433.49|431.19|433.36|431.06|17
1735577760000|2024-12-30 16:56:00|433.4|431.1|433.24|430.94|433.4|431.1|433.15|430.85|30
1735577770000|2024-12-30 16:56:10|433.26|430.96|433.36|431.06|433.37|431.07|433.19|430.89|24
1735577780000|2024-12-30 16:56:20|433.35|431.05|433.27|430.97|433.35|431.05|433.24|430.94|15
1735577790000|2024-12-30 16:56:30|433.38|431.08|433.55|431.25|433.56|431.26|433.38|431.08|17
1735577800000|2024-12-30 16:56:40|433.58|431.28|433.61|431.31|433.61|431.31|433.47|431.17|26
1735577810000|2024-12-30 16:56:50|433.63|431.33|433.69|431.39|433.73|431.43|433.59|431.29|17
1735577820000|2024-12-30 16:57:00|433.63|431.33|433.61|431.31|433.7|431.4|433.49|431.19|20
1735577830000|2024-12-30 16:57:10|433.63|431.33|433.45|431.15|433.64|431.34|433.44|431.14|27
1735577840000|2024-12-30 16:57:20|433.46|431.16|433.47|431.17|433.53|431.23|433.38|431.08|30
1735577850000|2024-12-30 16:57:30|433.54|431.24|433.59|431.29|433.64|431.34|433.54|431.24|26
1735577860000|2024-12-30 16:57:40|433.58|431.28|433.54|431.24|433.68|431.38|433.54|431.24|14
1735577870000|2024-12-30 16:57:50|433.52|431.22|433.58|431.28|433.59|431.29|433.45|431.15|26
1735577880000|2024-12-30 16:58:00|433.59|431.29|433.61|431.31|433.65|431.35|433.55|431.25|21
1735577890000|2024-12-30 16:58:10|433.58|431.28|433.58|431.28|433.59|431.29|433.42|431.12|27
1735577900000|2024-12-30 16:58:20|433.57|431.27|433.53|431.23|433.6|431.3|433.47|431.17|32
1735577910000|2024-12-30 16:58:30|433.52|431.22|433.59|431.29|433.62|431.32|433.52|431.22|26
1735577920000|2024-12-30 16:58:40|433.57|431.27|433.59|431.29|433.61|431.31|433.51|431.21|17
1735577930000|2024-12-30 16:58:50|433.55|431.25|433.57|431.27|433.61|431.31|433.53|431.23|26
1735577940000|2024-12-30 16:59:00|433.58|431.28|433.61|431.31|433.69|431.39|433.53|431.23|24
1735577950000|2024-12-30 16:59:10|433.6|431.3|433.68|431.38|433.72|431.42|433.57|431.27|25
1735577960000|2024-12-30 16:59:20|433.69|431.39|433.68|431.38|433.78|431.48|433.66|431.36|14
1735577970000|2024-12-30 16:59:30|433.75|431.45|433.68|431.38|433.75|431.45|433.64|431.34|21
1735577980000|2024-12-30 16:59:40|433.67|431.37|433.67|431.37|433.85|431.55|433.63|431.33|25
1735577990000|2024-12-30 16:59:50|433.66|431.36|433.93|431.63|433.95|431.65|433.66|431.36|23
1735578000000|2024-12-30 17:00:00|433.94|431.64|433.8|431.5|433.94|431.64|433.71|431.41|28
1735578010000|2024-12-30 17:00:10|433.87|431.57|434.11|431.81|434.11|431.81|433.84|431.54|27
1735578020000|2024-12-30 17:00:20|434.1|431.8|434.29|431.99|434.29|431.99|434.08|431.78|28
1735578030000|2024-12-30 17:00:30|434.28|431.98|434.73|432.43|434.73|432.43|434.28|431.98|30
1735578040000|2024-12-30 17:00:40|434.72|432.42|434.9|432.6|434.96|432.66|434.7|432.4|26
1735578050000|2024-12-30 17:00:50|434.91|432.61|434.85|432.55|435.05|432.75|434.84|432.54|28
1735578060000|2024-12-30 17:01:00|434.76|432.46|434.79|432.49|434.81|432.51|434.66|432.36|30
1735578070000|2024-12-30 17:01:10|434.76|432.46|434.91|432.61|434.99|432.69|434.68|432.38|26
1735578080000|2024-12-30 17:01:20|434.95|432.65|434.92|432.62|434.96|432.66|434.87|432.57|26
1735578090000|2024-12-30 17:01:30|434.9|432.6|434.96|432.66|435.02|432.72|434.9|432.6|26
1735578100000|2024-12-30 17:01:40|434.97|432.67|435.02|432.72|435.08|432.78|434.96|432.66|12
1735578110000|2024-12-30 17:01:50|434.96|432.66|434.69|432.39|435|432.7|434.69|432.39|31
1735578120000|2024-12-30 17:02:00|434.71|432.41|434.78|432.48|434.78|432.48|434.55|432.25|29
1735578130000|2024-12-30 17:02:10|434.7|432.4|434.7|432.4|434.78|432.48|434.53|432.23|34
1735578140000|2024-12-30 17:02:20|434.74|432.44|434.84|432.54|434.86|432.56|434.69|432.39|29
1735578150000|2024-12-30 17:02:30|434.9|432.6|434.66|432.36|434.9|432.6|434.66|432.36|22
1735578160000|2024-12-30 17:02:40|434.67|432.37|434.87|432.57|434.98|432.68|434.66|432.36|22
1735578170000|2024-12-30 17:02:50|434.84|432.54|434.99|432.69|435.02|432.72|434.82|432.52|19
1735578180000|2024-12-30 17:03:00|435.04|432.74|435.09|432.79|435.09|432.79|435.03|432.73|4
1735578190000|2024-12-30 17:03:10|435.31|433.01|435.56|433.26|435.56|433.26|435.31|433.01|2
1735578200000|2024-12-30 17:03:20|435.6|433.3|435.65|433.35|435.72|433.42|435.6|433.3|17
1735578210000|2024-12-30 17:03:30|435.66|433.36|435.29|432.99|435.66|433.36|435.29|432.99|25
1735578220000|2024-12-30 17:03:40|435.26|432.96|434.86|432.56|435.26|432.96|434.86|432.56|25
1735578230000|2024-12-30 17:03:50|434.85|432.55|435.1|432.8|435.13|432.83|434.75|432.45|27
1735578240000|2024-12-30 17:04:00|435.11|432.81|435.02|432.72|435.12|432.82|434.99|432.69|31
1735578250000|2024-12-30 17:04:10|434.99|432.69|434.74|432.44|435.04|432.74|434.74|432.44|21
1735578260000|2024-12-30 17:04:20|434.79|432.49|434.84|432.54|434.84|432.54|434.67|432.37|30
1735578270000|2024-12-30 17:04:30|434.86|432.56|434.98|432.68|435.13|432.83|434.86|432.56|22
1735578280000|2024-12-30 17:04:40|434.95|432.65|434.62|432.32|434.95|432.65|434.58|432.28|27
1735578290000|2024-12-30 17:04:50|434.59|432.29|434.67|432.37|434.71|432.41|434.56|432.26|24
1735578300000|2024-12-30 17:05:00|434.68|432.38|434.52|432.22|434.69|432.39|434.51|432.21|32
1735578310000|2024-12-30 17:05:10|434.5|432.2|434.59|432.29|434.59|432.29|434.42|432.12|26
1735578320000|2024-12-30 17:05:20|434.6|432.3|434.53|432.23|434.6|432.3|434.31|432.01|25
1735578330000|2024-12-30 17:05:30|434.52|432.22|434.39|432.09|434.53|432.23|434.33|432.03|15
1735578340000|2024-12-30 17:05:40|434.37|432.07|434.31|432.01|434.47|432.17|434.3|432|20
1735578350000|2024-12-30 17:05:50|434.32|432.02|434.15|431.85|434.32|432.02|434.15|431.85|24
1735578360000|2024-12-30 17:06:00|434.14|431.84|434.13|431.83|434.14|431.84|433.96|431.66|26
1735578370000|2024-12-30 17:06:10|434.12|431.82|433.94|431.64|434.13|431.83|433.94|431.64|20
1735578380000|2024-12-30 17:06:20|433.95|431.65|433.82|431.52|433.95|431.65|433.78|431.48|23
1735578390000|2024-12-30 17:06:30|433.81|431.51|433.59|431.29|433.83|431.53|433.59|431.29|26
1735578400000|2024-12-30 17:06:40|433.61|431.31|433.57|431.27|433.61|431.31|433.48|431.18|27
1735578410000|2024-12-30 17:06:50|433.62|431.32|433.63|431.33|433.67|431.37|433.6|431.3|17
1735578420000|2024-12-30 17:07:00|433.62|431.32|433.53|431.23|433.62|431.32|433.49|431.19|29
1735578430000|2024-12-30 17:07:10|433.52|431.22|433.64|431.34|433.66|431.36|433.47|431.17|20
1735578440000|2024-12-30 17:07:20|433.63|431.33|433.48|431.18|433.63|431.33|433.43|431.13|25
1735578450000|2024-12-30 17:07:30|433.51|431.21|433.47|431.17|433.52|431.22|433.35|431.05|20
1735578460000|2024-12-30 17:07:40|433.54|431.24|433.37|431.07|433.58|431.28|433.37|431.07|19
1735578470000|2024-12-30 17:07:50|433.41|431.11|433.33|431.03|433.41|431.11|433.3|431|23
1735578480000|2024-12-30 17:08:00|433.39|431.09|433.28|430.98|433.4|431.1|433.28|430.98|19
1735578490000|2024-12-30 17:08:10|433.26|430.96|433.48|431.18|433.48|431.18|433.26|430.96|19
1735578500000|2024-12-30 17:08:20|433.49|431.19|433.47|431.17|433.62|431.32|433.47|431.17|20
1735578510000|2024-12-30 17:08:30|433.55|431.25|433.59|431.29|433.71|431.41|433.51|431.21|18
1735578520000|2024-12-30 17:08:40|433.69|431.39|433.51|431.21|433.75|431.45|433.48|431.18|17
1735578530000|2024-12-30 17:08:50|433.52|431.22|433.46|431.16|433.56|431.26|433.31|431.01|26
1735578540000|2024-12-30 17:09:00|433.47|431.17|433.79|431.49|433.8|431.5|433.44|431.14|25
1735578550000|2024-12-30 17:09:10|433.8|431.5|433.73|431.43|433.8|431.5|433.63|431.33|27
1735578560000|2024-12-30 17:09:20|433.71|431.41|433.81|431.51|433.91|431.61|433.65|431.35|20
1735578570000|2024-12-30 17:09:30|433.89|431.59|433.83|431.53|433.91|431.61|433.81|431.51|22
1735578580000|2024-12-30 17:09:40|433.81|431.51|433.66|431.36|433.81|431.51|433.62|431.32|21
1735578590000|2024-12-30 17:09:50|433.64|431.34|433.67|431.37|433.69|431.39|433.55|431.25|14
1735578600000|2024-12-30 17:10:00|433.63|431.33|434.09|431.79|434.09|431.79|433.63|431.33|18
1735578610000|2024-12-30 17:10:10|434.07|431.77|434.25|431.95|434.29|431.99|434.05|431.75|28
1735578620000|2024-12-30 17:10:20|434.27|431.97|434.47|432.17|434.58|432.28|434.27|431.97|26
1735578630000|2024-12-30 17:10:30|434.49|432.19|434.97|432.67|434.97|432.67|434.49|432.19|25
1735578640000|2024-12-30 17:10:40|434.96|432.66|434.98|432.68|434.99|432.69|434.81|432.51|24
1735578650000|2024-12-30 17:10:50|434.97|432.67|434.9|432.6|434.98|432.68|434.85|432.55|21
1735578660000|2024-12-30 17:11:00|434.93|432.63|435.15|432.85|435.18|432.88|434.9|432.6|28
1735578670000|2024-12-30 17:11:10|435.11|432.81|435.4|433.1|435.41|433.11|435.11|432.81|27
1735578680000|2024-12-30 17:11:20|435.41|433.11|435.22|432.92|435.42|433.12|435.21|432.91|26
1735578690000|2024-12-30 17:11:30|435.24|432.94|435.17|432.87|435.24|432.94|435.12|432.82|22
1735578700000|2024-12-30 17:11:40|435.15|432.85|435.08|432.78|435.15|432.85|435.06|432.76|24
1735578710000|2024-12-30 17:11:50|435.09|432.79|435.12|432.82|435.12|432.82|435.01|432.71|29
1735578720000|2024-12-30 17:12:00|435.09|432.79|435.17|432.87|435.18|432.88|435.03|432.73|24
1735578730000|2024-12-30 17:12:10|435.12|432.82|435.14|432.84|435.24|432.94|435.1|432.8|28
1735578740000|2024-12-30 17:12:20|435.16|432.86|435.24|432.94|435.3|433|435.04|432.74|27
1735578750000|2024-12-30 17:12:30|435.2|432.9|435.33|433.03|435.34|433.04|435.17|432.87|16
1735578760000|2024-12-30 17:12:40|435.34|433.04|435.22|432.92|435.36|433.06|435.15|432.85|24
1735578770000|2024-12-30 17:12:50|435.21|432.91|435.23|432.93|435.27|432.97|435.17|432.87|27
1735578780000|2024-12-30 17:13:00|435.26|432.96|435.27|432.97|435.41|433.11|435.26|432.96|23
1735578790000|2024-12-30 17:13:10|435.35|433.05|435.28|432.98|435.35|433.05|435.26|432.96|28
1735578800000|2024-12-30 17:13:20|435.29|432.99|435.23|432.93|435.3|433|435.21|432.91|14
1735578860000|2024-12-30 17:14:20|435.25|432.95|435.23|432.93|435.26|432.96|435.23|432.93|5
1735578900000|2024-12-30 17:15:00|435.29|432.99|435.23|432.93|435.35|433.05|435.23|432.93|11
1735578910000|2024-12-30 17:15:10|435.29|432.99|435.38|433.08|435.39|433.09|435.24|432.94|13
1735578920000|2024-12-30 17:15:20|435.37|433.07|435.36|433.06|435.4|433.1|435.3|433|21
1735578930000|2024-12-30 17:15:30|435.35|433.05|435.38|433.08|435.38|433.08|435.3|433|25
1735578940000|2024-12-30 17:15:40|435.37|433.07|435.23|432.93|435.37|433.07|435.23|432.93|13
1735578950000|2024-12-30 17:15:50|435.26|432.96|435.23|432.93|435.29|432.99|435.23|432.93|7
1735578970000|2024-12-30 17:16:10|435.24|432.94|435.23|432.93|435.31|433.01|435.23|432.93|9
1735579040000|2024-12-30 17:17:20|434.97|432.67|435|432.7|435.16|432.86|434.86|432.56|22
1735579050000|2024-12-30 17:17:30|435.01|432.71|434.96|432.66|435.01|432.71|434.91|432.61|22
1735579060000|2024-12-30 17:17:40|434.94|432.64|434.99|432.69|435.04|432.74|434.94|432.64|17
1735579070000|2024-12-30 17:17:50|435.01|432.71|434.92|432.62|435.01|432.71|434.88|432.58|24
1735579080000|2024-12-30 17:18:00|434.95|432.65|435.15|432.85|435.15|432.85|434.92|432.62|22
1735579090000|2024-12-30 17:18:10|435.14|432.84|435.29|432.99|435.39|433.09|435.14|432.84|26
1735579100000|2024-12-30 17:18:20|435.26|432.96|435.14|432.84|435.29|432.99|435.11|432.81|23
1735579110000|2024-12-30 17:18:30|435.12|432.82|435.23|432.93|435.35|433.05|435.12|432.82|32
1735579120000|2024-12-30 17:18:40|435.21|432.91|435.23|432.93|435.24|432.94|435.15|432.85|19
1735579130000|2024-12-30 17:18:50|435.22|432.92|435.2|432.9|435.23|432.93|435.18|432.88|14
1735579140000|2024-12-30 17:19:00|435.21|432.91|435.08|432.78|435.21|432.91|435.08|432.78|17
1735579150000|2024-12-30 17:19:10|435.07|432.77|434.99|432.69|435.18|432.88|434.98|432.68|21
1735579160000|2024-12-30 17:19:20|435|432.7|435.24|432.94|435.27|432.97|434.98|432.68|25
1735579170000|2024-12-30 17:19:30|435.2|432.9|435.06|432.76|435.24|432.94|435.04|432.74|29
1735579180000|2024-12-30 17:19:40|435.04|432.74|435|432.7|435.07|432.77|434.97|432.67|29
1735579190000|2024-12-30 17:19:50|434.99|432.69|435.05|432.75|435.05|432.75|434.92|432.62|22
1735579200000|2024-12-30 17:20:00|435.04|432.74|435.36|433.06|435.4|433.1|434.99|432.69|24
1735579210000|2024-12-30 17:20:10|435.35|433.05|435.33|433.03|435.4|433.1|435.24|432.94|32
1735579220000|2024-12-30 17:20:20|435.38|433.08|435.8|433.5|435.8|433.5|435.38|433.08|23
1735579230000|2024-12-30 17:20:30|435.77|433.47|435.85|433.55|435.85|433.55|435.7|433.4|29
1735579240000|2024-12-30 17:20:40|435.83|433.53|435.93|433.63|435.93|433.63|435.81|433.51|11
1735579250000|2024-12-30 17:20:50|435.92|433.62|435.9|433.6|435.92|433.62|435.81|433.51|9
1735579260000|2024-12-30 17:21:00|435.91|433.61|435.93|433.63|435.93|433.63|435.9|433.6|11
1735579280000|2024-12-30 17:21:20|435.92|433.62|435.48|433.18|435.92|433.62|435.48|433.18|27
1735579290000|2024-12-30 17:21:30|435.53|433.23|435.51|433.21|435.62|433.32|435.48|433.18|27
1735579300000|2024-12-30 17:21:40|435.5|433.2|435.57|433.27|435.57|433.27|435.48|433.18|21
1735579310000|2024-12-30 17:21:50|435.54|433.24|435.69|433.39|435.69|433.39|435.54|433.24|23
1735579320000|2024-12-30 17:22:00|435.72|433.42|435.81|433.51|435.9|433.6|435.72|433.42|32
1735579330000|2024-12-30 17:22:10|435.8|433.5|435.93|433.63|435.93|433.63|435.8|433.5|11
1735579360000|2024-12-30 17:22:40|435.87|433.57|435.93|433.63|435.93|433.63|435.87|433.57|2
1735579380000|2024-12-30 17:23:00|436.08|433.78|436.23|433.93|436.23|433.93|436.08|433.78|2
1735579400000|2024-12-30 17:23:20|436.38|434.08|436.53|434.23|436.53|434.23|436.38|434.08|2
1735579410000|2024-12-30 17:23:30|436.5|434.2|436.51|434.21|436.51|434.21|436.49|434.19|3
1735579420000|2024-12-30 17:23:40|436.53|434.23|436.47|434.17|436.53|434.23|436.44|434.14|12
1735579430000|2024-12-30 17:23:50|436.46|434.16|436.26|433.96|436.47|434.17|436.26|433.96|28
1735579440000|2024-12-30 17:24:00|436.32|434.02|436.34|434.04|436.56|434.26|436.28|433.98|24
1735579450000|2024-12-30 17:24:10|436.37|434.07|436.39|434.09|436.41|434.11|436.33|434.03|25
1735579460000|2024-12-30 17:24:20|436.36|434.06|436.25|433.95|436.36|434.06|436.25|433.95|31
1735579470000|2024-12-30 17:24:30|436.3|434|436.22|433.92|436.33|434.03|436.22|433.92|31
1735579480000|2024-12-30 17:24:40|436.23|433.93|436.26|433.96|436.28|433.98|436.21|433.91|26
1735579490000|2024-12-30 17:24:50|436.27|433.97|436.2|433.9|436.29|433.99|436.19|433.89|18
1735579500000|2024-12-30 17:25:00|436.21|433.91|436.31|434.01|436.38|434.08|435.98|433.68|20
1735579510000|2024-12-30 17:25:10|436.28|433.98|436.36|434.06|436.45|434.15|436.23|433.93|25
1735579520000|2024-12-30 17:25:20|436.33|434.03|435.93|433.63|436.39|434.09|435.91|433.61|30
1735579530000|2024-12-30 17:25:30|435.92|433.62|436.18|433.88|436.18|433.88|435.92|433.62|23
1735579540000|2024-12-30 17:25:40|436.2|433.9|436.24|433.94|436.28|433.98|436.17|433.87|25
1735579550000|2024-12-30 17:25:50|436.25|433.95|436.23|433.93|436.29|433.99|436.18|433.88|22
1735579560000|2024-12-30 17:26:00|436.28|433.98|436.53|434.23|436.53|434.23|436.27|433.97|27
1735579570000|2024-12-30 17:26:10|436.52|434.22|436.64|434.34|436.78|434.48|436.51|434.21|29
1735579580000|2024-12-30 17:26:20|436.62|434.32|436.65|434.35|436.65|434.35|436.56|434.26|16
1735579590000|2024-12-30 17:26:30|436.62|434.32|436.76|434.46|436.82|434.52|436.62|434.32|23
1735579600000|2024-12-30 17:26:40|436.75|434.45|436.6|434.3|436.8|434.5|436.58|434.28|21
1735579610000|2024-12-30 17:26:50|436.61|434.31|436.55|434.25|436.69|434.39|436.51|434.21|27
1735579620000|2024-12-30 17:27:00|436.54|434.24|436.02|433.72|436.54|434.24|436.02|433.72|31
1735579630000|2024-12-30 17:27:10|435.96|433.66|436.4|434.1|436.4|434.1|435.84|433.54|31
1735579640000|2024-12-30 17:27:20|436.39|434.09|436.33|434.03|436.45|434.15|436.33|434.03|29
1735579650000|2024-12-30 17:27:30|436.31|434.01|436.23|433.93|436.39|434.09|436.16|433.86|29
1735579660000|2024-12-30 17:27:40|436.22|433.92|436.46|434.16|436.46|434.16|436.13|433.83|28
1735579670000|2024-12-30 17:27:50|436.45|434.15|436.62|434.32|436.62|434.32|436.41|434.11|27
1735579680000|2024-12-30 17:28:00|436.61|434.31|436.87|434.57|436.87|434.57|436.6|434.3|14
1735579700000|2024-12-30 17:28:20|436.84|434.54|436.87|434.57|436.87|434.57|436.81|434.51|8
1735579710000|2024-12-30 17:28:30|436.83|434.53|436.75|434.45|436.83|434.53|436.7|434.4|28
1735579720000|2024-12-30 17:28:40|436.76|434.46|436.8|434.5|436.87|434.57|436.71|434.41|19
1735579730000|2024-12-30 17:28:50|436.81|434.51|436.87|434.57|436.87|434.57|436.8|434.5|15
1735579760000|2024-12-30 17:29:20|437.19|434.89|437.18|434.88|437.19|434.89|437.17|434.87|3
1735579770000|2024-12-30 17:29:30|437.2|434.9|437.2|434.9|437.37|435.07|437.18|434.88|27
1735579780000|2024-12-30 17:29:40|437.21|434.91|437.18|434.88|437.28|434.98|437.12|434.82|30
1735579790000|2024-12-30 17:29:50|437.19|434.89|437.19|434.89|437.22|434.92|437.13|434.83|21
1735579800000|2024-12-30 17:30:00|437.21|434.91|437.19|434.89|437.21|434.91|437.07|434.77|24
1735579810000|2024-12-30 17:30:10|437.17|434.87|437.55|435.25|437.57|435.27|437.17|434.87|30
1735579820000|2024-12-30 17:30:20|437.62|435.32|437.36|435.06|437.76|435.46|437.3|435|27
1735579830000|2024-12-30 17:30:30|437.37|435.07|437.1|434.8|437.37|435.07|436.98|434.68|33
1735579840000|2024-12-30 17:30:40|437.11|434.81|436.75|434.45|437.11|434.81|436.75|434.45|27
1735579850000|2024-12-30 17:30:50|436.69|434.39|436.35|434.05|436.78|434.48|436.27|433.97|31
1735579860000|2024-12-30 17:31:00|436.36|434.06|436.4|434.1|436.48|434.18|436.28|433.98|30
1735579870000|2024-12-30 17:31:10|436.41|434.11|436.78|434.48|436.86|434.56|436.32|434.02|31
1735579880000|2024-12-30 17:31:20|436.8|434.5|436.86|434.56|437.06|434.76|436.78|434.48|29
1735579890000|2024-12-30 17:31:30|436.89|434.59|436.92|434.62|436.92|434.62|436.84|434.54|22
1735579900000|2024-12-30 17:31:40|436.9|434.6|437.23|434.93|437.25|434.95|436.89|434.59|22
1735579910000|2024-12-30 17:31:50|437.24|434.94|437.83|435.53|437.88|435.58|437.24|434.94|32
1735579920000|2024-12-30 17:32:00|437.84|435.54|438.02|435.72|438.02|435.72|437.82|435.52|15
1735579940000|2024-12-30 17:32:20|438|435.7|438.02|435.72|438.02|435.72|437.99|435.69|4
1735579950000|2024-12-30 17:32:30|438.24|435.94|438.53|436.23|438.53|436.23|438.24|435.94|4
1735579960000|2024-12-30 17:32:40|438.52|436.22|438.62|436.32|438.62|436.32|438.44|436.14|22
1735579970000|2024-12-30 17:32:50|438.63|436.33|438.48|436.18|438.63|436.33|438.43|436.13|13
1735579980000|2024-12-30 17:33:00|438.5|436.2|438.87|436.57|438.93|436.63|438.5|436.2|15
1735579990000|2024-12-30 17:33:10|438.85|436.55|439.01|436.71|439.05|436.75|438.7|436.4|35
1735580000000|2024-12-30 17:33:20|439|436.7|439.03|436.73|439.11|436.81|438.94|436.64|23
1735580010000|2024-12-30 17:33:30|439.02|436.72|438.74|436.44|439.02|436.72|438.59|436.29|32
1735580020000|2024-12-30 17:33:40|438.75|436.45|438.69|436.39|438.91|436.61|438.67|436.37|30
1735580030000|2024-12-30 17:33:50|438.73|436.43|438.78|436.48|438.78|436.48|438.66|436.36|30
1735580040000|2024-12-30 17:34:00|438.88|436.58|439.11|436.81|439.11|436.81|438.88|436.58|14
1735580050000|2024-12-30 17:34:10|439.13|436.83|439.24|436.94|439.24|436.94|439.13|436.83|4
1735580080000|2024-12-30 17:34:40|439.41|437.11|439.58|437.28|439.58|437.28|439.41|437.11|2
1735580090000|2024-12-30 17:34:50|439.56|437.26|439.47|437.17|439.58|437.28|439.4|437.1|32
1735580100000|2024-12-30 17:35:00|439.48|437.18|439.42|437.12|439.58|437.28|439.31|437.01|32
1735580110000|2024-12-30 17:35:10|439.41|437.11|439.13|436.83|439.41|437.11|439.13|436.83|35
1735580120000|2024-12-30 17:35:20|439.1|436.8|439.82|437.52|439.92|437.62|439.1|436.8|31
1735580130000|2024-12-30 17:35:30|439.84|437.54|439.99|437.69|440.08|437.78|439.82|437.52|30
1735580140000|2024-12-30 17:35:40|439.97|437.67|439.44|437.14|439.97|437.67|439.42|437.12|28
1735580150000|2024-12-30 17:35:50|439.57|437.27|439.76|437.46|439.94|437.64|439.57|437.27|33
1735580160000|2024-12-30 17:36:00|439.79|437.49|440.03|437.73|440.09|437.79|439.79|437.49|37
1735580170000|2024-12-30 17:36:10|440.07|437.77|440.05|437.75|440.09|437.79|440.02|437.72|23
1735580180000|2024-12-30 17:36:20|440.06|437.76|440.09|437.79|440.09|437.79|439.95|437.65|19
1735580190000|2024-12-30 17:36:30|440.08|437.78|440.09|437.79|440.09|437.79|439.96|437.66|16
1735580210000|2024-12-30 17:36:50|440.05|437.75|440.03|437.73|440.05|437.75|440|437.7|9
1735580220000|2024-12-30 17:37:00|440.02|437.72|440.09|437.79|440.09|437.79|440.02|437.72|8
1735580240000|2024-12-30 17:37:20|440.31|438.01|440.54|438.24|440.54|438.24|440.31|438.01|6
1735580250000|2024-12-30 17:37:30|440.53|438.23|440.88|438.58|440.89|438.59|440.52|438.22|31
1735580260000|2024-12-30 17:37:40|440.87|438.57|440.6|438.3|441|438.7|440.53|438.23|33
1735580270000|2024-12-30 17:37:50|440.63|438.33|440.89|438.59|440.91|438.61|440.63|438.33|32
1735580280000|2024-12-30 17:38:00|440.85|438.55|440.88|438.58|440.92|438.62|440.76|438.46|34
1735580290000|2024-12-30 17:38:10|440.85|438.55|440.81|438.51|441.11|438.81|440.81|438.51|24
1735580300000|2024-12-30 17:38:20|440.8|438.5|441.41|439.11|441.45|439.15|440.79|438.49|26
1735580310000|2024-12-30 17:38:30|441.37|439.07|441.25|438.95|441.45|439.15|441.24|438.94|30
1735580320000|2024-12-30 17:38:40|441.24|438.94|441.43|439.13|441.44|439.14|441.22|438.92|28
1735580330000|2024-12-30 17:38:50|441.42|439.12|441.5|439.2|441.59|439.29|441.33|439.03|32
1735580340000|2024-12-30 17:39:00|441.58|439.28|441.64|439.34|441.8|439.5|441.54|439.24|27
1735580350000|2024-12-30 17:39:10|441.63|439.33|441.36|439.06|441.71|439.41|441.36|439.06|35
1735580360000|2024-12-30 17:39:20|441.39|439.09|441.77|439.47|441.77|439.47|441.39|439.09|32
1735580370000|2024-12-30 17:39:30|441.79|439.49|442|439.7|442.04|439.74|441.79|439.49|32
1735580380000|2024-12-30 17:39:40|442.05|439.75|442.1|439.8|442.1|439.8|441.99|439.69|13
1735580390000|2024-12-30 17:39:50|442.01|439.71|442.05|439.75|442.1|439.8|441.99|439.69|22
1735580400000|2024-12-30 17:40:00|442.03|439.73|441.42|439.12|442.03|439.73|441.42|439.12|33
1735580410000|2024-12-30 17:40:10|441.49|439.19|441.16|438.86|441.49|439.19|441.07|438.77|30
1735580420000|2024-12-30 17:40:20|441.11|438.81|440.5|438.2|441.2|438.9|440.46|438.16|34
1735580430000|2024-12-30 17:40:30|440.43|438.13|440.47|438.17|440.51|438.21|440.18|437.88|31
1735580440000|2024-12-30 17:40:40|440.46|438.16|440.83|438.53|440.83|438.53|440.46|438.16|27
1735580450000|2024-12-30 17:40:50|440.84|438.54|440.94|438.64|441.28|438.98|440.84|438.54|32
1735580460000|2024-12-30 17:41:00|440.9|438.6|440.76|438.46|440.94|438.64|440.64|438.34|37
1735580470000|2024-12-30 17:41:10|440.72|438.42|440.84|438.54|441.05|438.75|440.69|438.39|23
1735580480000|2024-12-30 17:41:20|440.83|438.53|441.39|439.09|441.39|439.09|440.74|438.44|32
1735580490000|2024-12-30 17:41:30|441.38|439.08|441.75|439.45|441.75|439.45|441.38|439.08|32
1735580500000|2024-12-30 17:41:40|441.72|439.42|441.67|439.37|441.94|439.64|441.62|439.32|31
1735580510000|2024-12-30 17:41:50|441.75|439.45|441.92|439.62|441.92|439.62|441.69|439.39|29
1735580520000|2024-12-30 17:42:00|441.87|439.57|441.87|439.57|442.06|439.76|441.84|439.54|34
1735580530000|2024-12-30 17:42:10|441.89|439.59|441.53|439.23|441.89|439.59|441.43|439.13|36
1735580540000|2024-12-30 17:42:20|441.51|439.21|441.95|439.65|442.06|439.76|441.49|439.19|35
1735580550000|2024-12-30 17:42:30|442|439.7|442.1|439.8|442.1|439.8|441.97|439.67|22
1735580560000|2024-12-30 17:42:40|442.04|439.74|441.83|439.53|442.1|439.8|441.81|439.51|29
1735580570000|2024-12-30 17:42:50|441.94|439.64|441.89|439.59|442.01|439.71|441.82|439.52|32
1735580580000|2024-12-30 17:43:00|441.94|439.64|442.28|439.98|442.28|439.98|441.94|439.64|12
1735580590000|2024-12-30 17:43:10|442.54|440.24|442.89|440.59|443.04|440.74|442.54|440.24|28
1735580600000|2024-12-30 17:43:20|442.91|440.61|443.53|441.23|443.53|441.23|442.87|440.57|18
1735580610000|2024-12-30 17:43:30|443.76|441.46|443.91|441.61|443.93|441.63|443.76|441.46|16
1735580620000|2024-12-30 17:43:40|443.9|441.6|444.06|441.76|444.06|441.76|443.89|441.59|12
1735580630000|2024-12-30 17:43:50|444.03|441.73|443.99|441.69|444.06|441.76|443.94|441.64|27
1735580640000|2024-12-30 17:44:00|444.02|441.72|444.68|442.38|444.69|442.39|443.91|441.61|31
1735580650000|2024-12-30 17:44:10|444.6|442.3|444.6|442.3|444.83|442.53|444.53|442.23|36
1735580660000|2024-12-30 17:44:20|444.68|442.38|444.41|442.11|444.75|442.45|444.34|442.04|36
1735580670000|2024-12-30 17:44:30|444.46|442.16|444.73|442.43|444.83|442.53|444.39|442.09|38
1735580680000|2024-12-30 17:44:40|444.72|442.42|444.96|442.66|444.96|442.66|444.56|442.26|26
1735580690000|2024-12-30 17:44:50|444.97|442.67|445.1|442.8|445.1|442.8|444.94|442.64|27
1735580700000|2024-12-30 17:45:00|445.09|442.79|445.08|442.78|445.1|442.8|444.76|442.46|21
1735580710000|2024-12-30 17:45:10|445.1|442.8|445.1|442.8|445.1|442.8|445.08|442.78|3
1735580720000|2024-12-30 17:45:20|445.07|442.77|444.83|442.53|445.07|442.77|444.56|442.26|32
1735580730000|2024-12-30 17:45:30|444.95|442.65|445.1|442.8|445.1|442.8|444.72|442.42|21
1735580740000|2024-12-30 17:45:40|445.37|443.07|445.63|443.33|445.63|443.33|445.37|443.07|13
1735580750000|2024-12-30 17:45:50|445.58|443.28|445.58|443.28|445.63|443.33|445.46|443.16|21
1735580760000|2024-12-30 17:46:00|445.49|443.19|445.54|443.24|445.54|443.24|445.21|442.91|29
1735580770000|2024-12-30 17:46:10|445.58|443.28|445.63|443.33|445.63|443.33|445.2|442.9|25
1735580780000|2024-12-30 17:46:20|445.56|443.26|445.02|442.72|445.57|443.27|445.01|442.71|37
1735580790000|2024-12-30 17:46:30|444.97|442.67|444.54|442.24|445.12|442.82|444.49|442.19|31
1735580800000|2024-12-30 17:46:40|444.53|442.23|444.49|442.19|444.56|442.26|444.49|442.19|14
1735580810000|2024-12-30 17:46:50|444.22|441.92|444.32|442.02|444.4|442.1|443.92|441.62|22
1735580820000|2024-12-30 17:47:00|444.41|442.11|444.69|442.39|444.88|442.58|444.05|441.75|35
1735580830000|2024-12-30 17:47:10|444.77|442.47|445.25|442.95|445.39|443.09|444.77|442.47|37
1735580840000|2024-12-30 17:47:20|445.24|442.94|445.63|443.33|445.63|443.33|445.16|442.86|24
1735580850000|2024-12-30 17:47:30|445.77|443.47|446.37|444.07|446.37|444.07|445.77|443.47|13
1735580860000|2024-12-30 17:47:40|446.5|444.2|447.02|444.72|447.11|444.81|446.46|444.16|29
1735580870000|2024-12-30 17:47:50|447.01|444.71|446.74|444.44|447.01|444.71|446.47|444.17|39
1735580880000|2024-12-30 17:48:00|446.84|444.54|447.2|444.9|447.3|445|446.75|444.45|36
1735580890000|2024-12-30 17:48:10|447.13|444.83|446.94|444.64|447.27|444.97|446.9|444.6|33
1735580900000|2024-12-30 17:48:20|446.97|444.67|446.91|444.61|447.33|445.03|446.74|444.44|34
1735580910000|2024-12-30 17:48:30|446.92|444.62|447.23|444.93|447.23|444.93|446.7|444.4|28
1735580920000|2024-12-30 17:48:40|447.19|444.89|446.6|444.3|447.19|444.89|446.6|444.3|33
1735580930000|2024-12-30 17:48:50|446.55|444.25|446.36|444.06|446.55|444.25|446.06|443.76|32
1735580940000|2024-12-30 17:49:00|446.38|444.08|446.27|443.97|446.68|444.38|446.16|443.86|36
1735580950000|2024-12-30 17:49:10|446.21|443.91|445.71|443.41|446.23|443.93|445.71|443.41|38
1735580960000|2024-12-30 17:49:20|445.69|443.39|446|443.7|446.04|443.74|445.69|443.39|30
1735580970000|2024-12-30 17:49:30|445.99|443.69|446.19|443.89|446.38|444.08|445.99|443.69|28
1735580980000|2024-12-30 17:49:40|446.24|443.94|446.8|444.5|446.82|444.52|446.22|443.92|29
1735580990000|2024-12-30 17:49:50|446.79|444.49|446.65|444.35|446.79|444.49|446.59|444.29|27
1735581000000|2024-12-30 17:50:00|446.66|444.36|446.58|444.28|446.82|444.52|446.51|444.21|35
1735581010000|2024-12-30 17:50:10|446.46|444.16|446.58|444.28|446.69|444.39|446.21|443.91|32
1735581020000|2024-12-30 17:50:20|446.59|444.29|446.25|443.95|446.66|444.36|446.16|443.86|34
1735581030000|2024-12-30 17:50:30|446.2|443.9|446.78|444.48|446.78|444.48|446.16|443.86|35
1735581040000|2024-12-30 17:50:40|446.82|444.52|447.14|444.84|447.18|444.88|446.8|444.5|32
1735581050000|2024-12-30 17:50:50|447.27|444.97|447.69|445.39|447.74|445.44|447.27|444.97|34
1735581060000|2024-12-30 17:51:00|447.62|445.32|447.74|445.44|447.74|445.44|447.39|445.09|29
1735581070000|2024-12-30 17:51:10|447.71|445.41|447.43|445.13|447.71|445.41|447.31|445.01|28
1735581080000|2024-12-30 17:51:20|447.48|445.18|447.18|444.88|447.48|445.18|447.08|444.78|34
1735581090000|2024-12-30 17:51:30|447.14|444.84|446.96|444.66|447.47|445.17|446.96|444.66|27
1735581100000|2024-12-30 17:51:40|446.94|444.64|446.53|444.23|447.07|444.77|446.53|444.23|31
1735581110000|2024-12-30 17:51:50|446.52|444.22|446.97|444.67|447|444.7|446.49|444.19|35
1735581120000|2024-12-30 17:52:00|446.99|444.69|446.81|444.51|446.99|444.69|446.65|444.35|34
1735581130000|2024-12-30 17:52:10|446.66|444.36|445.48|443.18|446.66|444.36|445.38|443.08|37
1735581140000|2024-12-30 17:52:20|445.52|443.22|445.66|443.36|445.9|443.6|445.52|443.22|34
1735581150000|2024-12-30 17:52:30|445.67|443.37|446.19|443.89|446.2|443.9|445.67|443.37|29
1735581160000|2024-12-30 17:52:40|446.31|444.01|446.43|444.13|446.44|444.14|446.22|443.92|34
1735581170000|2024-12-30 17:52:50|446.44|444.14|446.18|443.88|446.67|444.37|446.15|443.85|25
1735581180000|2024-12-30 17:53:00|446.16|443.86|446.4|444.1|446.63|444.33|446.16|443.86|33
1735581190000|2024-12-30 17:53:10|446.39|444.09|446.41|444.11|446.52|444.22|446.37|444.07|29
1735581200000|2024-12-30 17:53:20|446.46|444.16|446.27|443.97|446.59|444.29|446.27|443.97|36
1735581210000|2024-12-30 17:53:30|446.21|443.91|446.28|443.98|446.37|444.07|446.03|443.73|34
1735581220000|2024-12-30 17:53:40|446.29|443.99|446.31|444.01|446.67|444.37|446.08|443.78|37
1735581230000|2024-12-30 17:53:50|446.32|444.02|446.22|443.92|446.32|444.02|446.06|443.76|33
1735581240000|2024-12-30 17:54:00|446.15|443.85|446.01|443.71|446.37|444.07|446.01|443.71|37
1735581250000|2024-12-30 17:54:10|445.98|443.68|445.87|443.57|446.04|443.74|445.8|443.5|33
1735581260000|2024-12-30 17:54:20|445.88|443.58|445.87|443.57|446.12|443.82|445.74|443.44|35
1735581270000|2024-12-30 17:54:30|445.86|443.56|445.35|443.05|445.86|443.56|445.35|443.05|35
1735581280000|2024-12-30 17:54:40|445.23|442.93|445.48|443.18|445.52|443.22|445.23|442.93|36
1735581290000|2024-12-30 17:54:50|445.5|443.2|445.53|443.23|445.62|443.32|445.27|442.97|30
1735581300000|2024-12-30 17:55:00|445.52|443.22|445.02|442.72|445.68|443.38|445.02|442.72|36
1735581310000|2024-12-30 17:55:10|444.99|442.69|444.88|442.58|445.07|442.77|444.82|442.52|27
1735581320000|2024-12-30 17:55:20|444.89|442.59|444.9|442.6|445.18|442.88|444.84|442.54|29
1735581330000|2024-12-30 17:55:30|444.89|442.59|444.66|442.36|445.15|442.85|444.65|442.35|36
1735581340000|2024-12-30 17:55:40|444.67|442.37|444.71|442.41|444.8|442.5|444.65|442.35|27
1735581350000|2024-12-30 17:55:50|444.86|442.56|444.3|442|444.87|442.57|444.3|442|33
1735581360000|2024-12-30 17:56:00|444.27|441.97|444.19|441.89|444.41|442.11|443.91|441.61|34
1735581370000|2024-12-30 17:56:10|444.2|441.9|444.12|441.82|444.71|442.41|444.12|441.82|34
1735581380000|2024-12-30 17:56:20|444.11|441.81|444.73|442.43|444.83|442.53|444.1|441.8|35
1735581390000|2024-12-30 17:56:30|444.76|442.46|444.4|442.1|444.76|442.46|444.3|442|32
1735581400000|2024-12-30 17:56:40|444.39|442.09|444.25|441.95|444.46|442.16|444.21|441.91|34
1735581410000|2024-12-30 17:56:50|444.26|441.96|444.55|442.25|444.55|442.25|444.04|441.74|33
1735581420000|2024-12-30 17:57:00|444.52|442.22|444.18|441.88|444.63|442.33|444.13|441.83|31
1735581430000|2024-12-30 17:57:10|444.25|441.95|444.65|442.35|444.77|442.47|444.03|441.73|32
1735581440000|2024-12-30 17:57:20|444.66|442.36|444.48|442.18|444.71|442.41|444.33|442.03|32
1735581450000|2024-12-30 17:57:30|444.47|442.17|444.4|442.1|444.67|442.37|444.39|442.09|32
1735581460000|2024-12-30 17:57:40|444.39|442.09|444.42|442.12|444.51|442.21|444.31|442.01|27
1735581470000|2024-12-30 17:57:50|444.39|442.09|444.69|442.39|444.69|442.39|444.26|441.96|30
1735581480000|2024-12-30 17:58:00|444.67|442.37|444.41|442.11|444.7|442.4|444.41|442.11|34
1735581490000|2024-12-30 17:58:10|444.43|442.13|444.7|442.4|444.7|442.4|444.42|442.12|35
1735581500000|2024-12-30 17:58:20|444.74|442.44|444.83|442.53|444.83|442.53|444.68|442.38|29
1735581510000|2024-12-30 17:58:30|444.79|442.49|444.86|442.56|444.91|442.61|444.68|442.38|33
1735581520000|2024-12-30 17:58:40|444.87|442.57|444.88|442.58|444.88|442.58|444.71|442.41|34
1735581530000|2024-12-30 17:58:50|444.93|442.63|445.04|442.74|445.05|442.75|444.86|442.56|18
1735581540000|2024-12-30 17:59:00|445.08|442.78|445.6|443.3|445.6|443.3|445.08|442.78|16
1735581550000|2024-12-30 17:59:10|445.78|443.48|445.83|443.53|446.08|443.78|445.78|443.48|17
1735581560000|2024-12-30 17:59:20|445.85|443.55|446.01|443.71|446.01|443.71|445.84|443.54|23
1735581570000|2024-12-30 17:59:30|446.09|443.79|446.1|443.8|446.19|443.89|446.05|443.75|34
1735581580000|2024-12-30 17:59:40|446.11|443.81|446.18|443.88|446.2|443.9|446.11|443.81|22
1735581590000|2024-12-30 17:59:50|446.16|443.86|445.81|443.51|446.19|443.89|445.81|443.51|29
1735581600000|2024-12-30 18:00:00|445.76|443.46|446.2|443.9|446.2|443.9|445.71|443.41|32
1735581610000|2024-12-30 18:00:10|446.21|443.91|446.25|443.95|446.29|443.99|445.85|443.55|30
1735581620000|2024-12-30 18:00:20|446.27|443.97|446.13|443.83|446.28|443.98|445.93|443.63|27
1735581630000|2024-12-30 18:00:30|446.15|443.85|445.92|443.62|446.37|444.07|445.9|443.6|26
1735581640000|2024-12-30 18:00:40|445.95|443.65|446.04|443.74|446.07|443.77|445.93|443.63|31
1735581650000|2024-12-30 18:00:50|446.01|443.71|445.94|443.64|446.07|443.77|445.73|443.43|33
1735581660000|2024-12-30 18:01:00|445.96|443.66|445.85|443.55|446.09|443.79|445.82|443.52|26
1735581670000|2024-12-30 18:01:10|445.83|443.53|445.75|443.45|445.83|443.53|445.41|443.11|19
1735581680000|2024-12-30 18:01:20|445.73|443.43|445.79|443.49|446.05|443.75|445.69|443.39|34
1735581690000|2024-12-30 18:01:30|445.74|443.44|445.63|443.33|445.74|443.44|445.42|443.12|33
1735581700000|2024-12-30 18:01:40|445.61|443.31|446.26|443.96|446.46|444.16|445.6|443.3|38
1735581710000|2024-12-30 18:01:50|446.25|443.95|446.37|444.07|446.43|444.13|446.07|443.77|33
1735581720000|2024-12-30 18:02:00|446.36|444.06|446.09|443.79|446.36|444.06|445.98|443.68|34
1735581730000|2024-12-30 18:02:10|446.05|443.75|445.93|443.63|446.27|443.97|445.93|443.63|28
1735581740000|2024-12-30 18:02:20|445.92|443.62|445.94|443.64|446.09|443.79|445.85|443.55|33
1735581750000|2024-12-30 18:02:30|445.95|443.65|446.22|443.92|446.22|443.92|445.95|443.65|29
1735581760000|2024-12-30 18:02:40|446.26|443.96|446.15|443.85|446.31|444.01|446.15|443.85|23
1735581770000|2024-12-30 18:02:50|446.16|443.86|445.44|443.14|446.16|443.86|445.44|443.14|27
1735581780000|2024-12-30 18:03:00|445.52|443.22|445.51|443.21|445.53|443.23|445.19|442.89|33
1735581790000|2024-12-30 18:03:10|445.55|443.25|445.67|443.37|445.73|443.43|445.51|443.21|32
1735581800000|2024-12-30 18:03:20|445.57|443.27|445.44|443.14|445.64|443.34|445.36|443.06|30
1735581810000|2024-12-30 18:03:30|445.46|443.16|445.7|443.4|445.75|443.45|445.46|443.16|35
1735581820000|2024-12-30 18:03:40|445.67|443.37|445.18|442.88|445.67|443.37|445.17|442.87|29
1735581830000|2024-12-30 18:03:50|445.19|442.89|445.29|442.99|445.34|443.04|445.19|442.89|29
1735581840000|2024-12-30 18:04:00|445.3|443|445.26|442.96|445.43|443.13|445.05|442.75|26
1735581850000|2024-12-30 18:04:10|445.25|442.95|445.07|442.77|445.34|443.04|444.91|442.61|31
1735581860000|2024-12-30 18:04:20|445.08|442.78|445.58|443.28|445.58|443.28|445.08|442.78|30
1735581870000|2024-12-30 18:04:30|445.63|443.33|445.52|443.22|445.77|443.47|445.45|443.15|33
1735581880000|2024-12-30 18:04:40|445.5|443.2|445.26|442.96|445.53|443.23|445.05|442.75|34
1735581890000|2024-12-30 18:04:50|445.27|442.97|445.36|443.06|445.4|443.1|445.13|442.83|33
1735581900000|2024-12-30 18:05:00|445.33|443.03|445.61|443.31|445.61|443.31|445.28|442.98|32
1735581910000|2024-12-30 18:05:10|445.59|443.29|445.2|442.9|445.81|443.51|445.17|442.87|31
1735581920000|2024-12-30 18:05:20|445.25|442.95|444.92|442.62|445.25|442.95|444.9|442.6|28
1735581930000|2024-12-30 18:05:30|444.91|442.61|444.52|442.22|445.02|442.72|444.49|442.19|31
1735581940000|2024-12-30 18:05:40|444.49|442.19|444.46|442.16|444.77|442.47|444.42|442.12|35
1735581950000|2024-12-30 18:05:50|444.44|442.14|444.4|442.1|444.59|442.29|444.38|442.08|25
1735581960000|2024-12-30 18:06:00|444.41|442.11|443.94|441.64|444.41|442.11|443.82|441.52|31
1735581970000|2024-12-30 18:06:10|443.98|441.68|444.13|441.83|444.16|441.86|443.85|441.55|36
1735581980000|2024-12-30 18:06:20|443.91|441.61|444.67|442.37|444.68|442.38|443.86|441.56|32
1735581990000|2024-12-30 18:06:30|444.71|442.41|444.74|442.44|444.92|442.62|444.58|442.28|29
1735582000000|2024-12-30 18:06:40|444.79|442.49|445.19|442.89|445.19|442.89|444.74|442.44|35
1735582010000|2024-12-30 18:06:50|445.12|442.82|445.02|442.72|445.14|442.84|444.83|442.53|33
1735582020000|2024-12-30 18:07:00|445.04|442.74|445.19|442.89|445.27|442.97|444.91|442.61|36
1735582030000|2024-12-30 18:07:10|445.21|442.91|445.08|442.78|445.32|443.02|445.07|442.77|34
1735582040000|2024-12-30 18:07:20|444.99|442.69|445.02|442.72|445.06|442.76|444.84|442.54|34
1735582050000|2024-12-30 18:07:30|445.04|442.74|445.23|442.93|445.32|443.02|445.04|442.74|34
1735582060000|2024-12-30 18:07:40|445.26|442.96|445.76|443.46|445.82|443.52|445.26|442.96|30
1735582070000|2024-12-30 18:07:50|445.8|443.5|445.55|443.25|445.96|443.66|445.5|443.2|28
1735582080000|2024-12-30 18:08:00|445.56|443.26|445.45|443.15|445.61|443.31|445.27|442.97|31
1735582090000|2024-12-30 18:08:10|445.47|443.17|445.88|443.58|445.91|443.61|445.47|443.17|24
1735582100000|2024-12-30 18:08:20|445.85|443.55|445.73|443.43|445.97|443.67|445.69|443.39|35
1735582110000|2024-12-30 18:08:30|445.72|443.42|445.83|443.53|446|443.7|445.72|443.42|27
1735582120000|2024-12-30 18:08:40|445.8|443.5|445.98|443.68|446.21|443.91|445.8|443.5|31
1735582130000|2024-12-30 18:08:50|445.99|443.69|445.52|443.22|446.04|443.74|445.49|443.19|36
1735582140000|2024-12-30 18:09:00|445.53|443.23|445.29|442.99|445.63|443.33|445.27|442.97|33
1735582150000|2024-12-30 18:09:10|445.32|443.02|445.63|443.33|445.65|443.35|445.32|443.02|30
1735582160000|2024-12-30 18:09:20|445.68|443.38|445.88|443.58|445.98|443.68|445.6|443.3|33
1735582170000|2024-12-30 18:09:30|445.89|443.59|445.96|443.66|446|443.7|445.81|443.51|29
1735582180000|2024-12-30 18:09:40|446.01|443.71|446.15|443.85|446.2|443.9|445.96|443.66|29
1735582190000|2024-12-30 18:09:50|446.16|443.86|446.2|443.9|446.33|444.03|446.11|443.81|21
1735582200000|2024-12-30 18:10:00|446.21|443.91|446.1|443.8|446.31|444.01|446.09|443.79|29
1735582210000|2024-12-30 18:10:10|446.2|443.9|446.51|444.21|446.52|444.22|446.19|443.89|26
1735582220000|2024-12-30 18:10:20|446.56|444.26|446.89|444.59|446.89|444.59|446.44|444.14|31
1735582230000|2024-12-30 18:10:30|446.88|444.58|446.51|444.21|446.96|444.66|446.5|444.2|36
1735582240000|2024-12-30 18:10:40|446.52|444.22|446.54|444.24|446.68|444.38|446.5|444.2|22
1735582250000|2024-12-30 18:10:50|446.66|444.36|446.74|444.44|446.74|444.44|446.53|444.23|27
1735582260000|2024-12-30 18:11:00|446.66|444.36|445.93|443.63|446.67|444.37|445.93|443.63|28
1735582270000|2024-12-30 18:11:10|445.83|443.53|446.17|443.87|446.33|444.03|445.83|443.53|33
1735582280000|2024-12-30 18:11:20|446.12|443.82|446.24|443.94|446.45|444.15|446.08|443.78|27
1735582290000|2024-12-30 18:11:30|446.23|443.93|446.45|444.15|446.45|444.15|446.23|443.93|26
1735582300000|2024-12-30 18:11:40|446.55|444.25|446.63|444.33|446.74|444.44|446.54|444.24|27
1735582310000|2024-12-30 18:11:50|446.52|444.22|446.69|444.39|446.72|444.42|446.49|444.19|31
1735582320000|2024-12-30 18:12:00|446.68|444.38|446.65|444.35|447.05|444.75|446.63|444.33|33
1735582330000|2024-12-30 18:12:10|446.62|444.32|446.47|444.17|446.67|444.37|446.43|444.13|29
1735582340000|2024-12-30 18:12:20|446.49|444.19|446.42|444.12|446.49|444.19|446.36|444.06|26
1735582350000|2024-12-30 18:12:30|446.43|444.13|447|444.7|447.08|444.78|446.43|444.13|30
1735582360000|2024-12-30 18:12:40|447.03|444.73|446.94|444.64|447.03|444.73|446.85|444.55|32
1735582370000|2024-12-30 18:12:50|446.95|444.65|447.32|445.02|447.32|445.02|446.95|444.65|30
1735582380000|2024-12-30 18:13:00|447.37|445.07|447.74|445.44|447.74|445.44|447.37|445.07|12
1735582390000|2024-12-30 18:13:10|447.92|445.62|448.11|445.81|448.15|445.85|447.92|445.62|26
1735582400000|2024-12-30 18:13:20|447.93|445.63|448.13|445.83|448.13|445.83|447.87|445.57|24
1735582410000|2024-12-30 18:13:30|448.11|445.81|448.3|446|448.3|446|448.11|445.81|19
1735582420000|2024-12-30 18:13:40|448.31|446.01|448.49|446.19|448.53|446.23|448.23|445.93|12
1735582430000|2024-12-30 18:13:50|448.51|446.21|448.54|446.24|448.61|446.31|448.41|446.11|29
1735582440000|2024-12-30 18:14:00|448.61|446.31|448.87|446.57|448.93|446.63|448.61|446.31|22
1735582450000|2024-12-30 18:14:10|448.86|446.56|448.88|446.58|448.93|446.63|448.72|446.42|27
1735582460000|2024-12-30 18:14:20|448.89|446.59|448.93|446.63|448.93|446.63|448.76|446.46|23
1735582470000|2024-12-30 18:14:30|448.91|446.61|448.93|446.63|448.93|446.63|448.87|446.57|14
1735582480000|2024-12-30 18:14:40|448.92|446.62|448.83|446.53|448.92|446.62|448.69|446.39|25
1735582490000|2024-12-30 18:14:50|448.75|446.45|448.46|446.16|448.77|446.47|448.4|446.1|27
1735582500000|2024-12-30 18:15:00|448.48|446.18|448.72|446.42|448.77|446.47|448.42|446.12|31
1735582510000|2024-12-30 18:15:10|448.67|446.37|448.36|446.06|448.76|446.46|448.24|445.94|30
1735582520000|2024-12-30 18:15:20|448.38|446.08|447.89|445.59|448.51|446.21|447.89|445.59|35
1735582530000|2024-12-30 18:15:30|447.88|445.58|447.56|445.26|448.02|445.72|447.46|445.16|32
1735582540000|2024-12-30 18:15:40|447.52|445.22|447.6|445.3|447.61|445.31|447.31|445.01|35
1735582550000|2024-12-30 18:15:50|447.57|445.27|447.53|445.23|447.59|445.29|447.23|444.93|35
1735582560000|2024-12-30 18:16:00|447.49|445.19|447.78|445.48|447.83|445.53|447.43|445.13|31
1735582570000|2024-12-30 18:16:10|447.81|445.51|447.86|445.56|447.86|445.56|447.49|445.19|30
1735582580000|2024-12-30 18:16:20|447.85|445.55|447.95|445.65|448|445.7|447.72|445.42|30
1735582590000|2024-12-30 18:16:30|447.96|445.66|448.22|445.92|448.22|445.92|447.89|445.59|30
1735582600000|2024-12-30 18:16:40|448.25|445.95|448.15|445.85|448.48|446.18|448.11|445.81|32
1735582610000|2024-12-30 18:16:50|448.12|445.82|447.76|445.46|448.15|445.85|447.65|445.35|32
1735582620000|2024-12-30 18:17:00|447.78|445.48|448.38|446.08|448.39|446.09|447.78|445.48|33
1735582630000|2024-12-30 18:17:10|448.28|445.98|448.33|446.03|448.33|446.03|447.94|445.64|38
1735582640000|2024-12-30 18:17:20|448.39|446.09|448.6|446.3|448.63|446.33|448.39|446.09|30
1735582650000|2024-12-30 18:17:30|448.67|446.37|448.82|446.52|448.82|446.52|448.62|446.32|29
1735582660000|2024-12-30 18:17:40|448.79|446.49|448.93|446.63|448.93|446.63|448.66|446.36|16
1735582670000|2024-12-30 18:17:50|448.92|446.62|448.93|446.63|448.93|446.63|448.84|446.54|16
1735582680000|2024-12-30 18:18:00|449.21|446.91|449.21|446.91|449.21|446.91|449.21|446.91|1
1735582690000|2024-12-30 18:18:10|449.36|447.06|449.39|447.09|449.48|447.18|449.26|446.96|25
1735582700000|2024-12-30 18:18:20|449.44|447.14|449.41|447.11|449.46|447.16|449.29|446.99|30
1735582710000|2024-12-30 18:18:30|449.43|447.13|449.41|447.11|449.53|447.23|449.22|446.92|22
1735582720000|2024-12-30 18:18:40|449.44|447.14|449.43|447.13|449.53|447.23|449.37|447.07|32
1735582730000|2024-12-30 18:18:50|449.45|447.15|449.28|446.98|449.5|447.2|449.25|446.95|28
1735582740000|2024-12-30 18:19:00|449.27|446.97|449.13|446.83|449.27|446.97|448.77|446.47|24
1735582750000|2024-12-30 18:19:10|449.12|446.82|448.99|446.69|449.24|446.94|448.99|446.69|20
1735582760000|2024-12-30 18:19:20|449|446.7|449.35|447.05|449.38|447.08|448.99|446.69|18
1735582770000|2024-12-30 18:19:30|449.31|447.01|449.43|447.13|449.43|447.13|449.27|446.97|27
1735582780000|2024-12-30 18:19:40|449.44|447.14|449.5|447.2|449.5|447.2|449.21|446.91|28
1735582790000|2024-12-30 18:19:50|449.48|447.18|449.44|447.14|449.56|447.26|449.42|447.12|19
1735582800000|2024-12-30 18:20:00|449.43|447.13|449.56|447.26|449.57|447.27|449.34|447.04|25
1735582810000|2024-12-30 18:20:10|449.57|447.27|449.57|447.27|449.57|447.27|449.53|447.23|13
1735582820000|2024-12-30 18:20:20|449.56|447.26|449.41|447.11|449.57|447.27|449.31|447.01|20
1735582830000|2024-12-30 18:20:30|449.39|447.09|449.21|446.91|449.39|447.09|448.96|446.66|34
1735582840000|2024-12-30 18:20:40|449.24|446.94|449.39|447.09|449.41|447.11|449.17|446.87|22
1735582850000|2024-12-30 18:20:50|449.38|447.08|449.17|446.87|449.38|447.08|449.11|446.81|35
1735582860000|2024-12-30 18:21:00|449.09|446.79|449.05|446.75|449.16|446.86|448.89|446.59|31
1735582870000|2024-12-30 18:21:10|449.03|446.73|449.01|446.71|449.12|446.82|448.79|446.49|30
1735582880000|2024-12-30 18:21:20|449.02|446.72|448.8|446.5|449.09|446.79|448.76|446.46|30
1735582890000|2024-12-30 18:21:30|448.85|446.55|449.07|446.77|449.1|446.8|448.85|446.55|26
1735582900000|2024-12-30 18:21:40|449.08|446.78|449.05|446.75|449.11|446.81|448.88|446.58|19
1735582910000|2024-12-30 18:21:50|449.09|446.79|449.29|446.99|449.29|446.99|449.05|446.75|23
1735582920000|2024-12-30 18:22:00|449.35|447.05|449.57|447.27|449.57|447.27|449.33|447.03|12
1735582930000|2024-12-30 18:22:10|449.55|447.25|449.31|447.01|449.57|447.27|449.31|447.01|12
1735582940000|2024-12-30 18:22:20|449.32|447.02|449.09|446.79|449.53|447.23|449.09|446.79|27
1735582950000|2024-12-30 18:22:30|449.14|446.84|449.41|447.11|449.42|447.12|449.11|446.81|32
1735582960000|2024-12-30 18:22:40|449.43|447.13|449.52|447.22|449.52|447.22|449.33|447.03|29
1735582970000|2024-12-30 18:22:50|449.51|447.21|449.46|447.16|449.54|447.24|449.46|447.16|20
1735582980000|2024-12-30 18:23:00|449.47|447.17|449.57|447.27|449.57|447.27|449.47|447.17|10
1735582990000|2024-12-30 18:23:10|449.65|447.35|449.58|447.28|449.74|447.44|449.58|447.28|11
1735583000000|2024-12-30 18:23:20|449.59|447.29|449.48|447.18|449.6|447.3|449.42|447.12|30
1735583010000|2024-12-30 18:23:30|449.45|447.15|449.74|447.44|449.74|447.44|449.45|447.15|25
1735583020000|2024-12-30 18:23:40|449.73|447.43|449.72|447.42|449.74|447.44|449.7|447.4|15
1735583030000|2024-12-30 18:23:50|449.73|447.43|449.74|447.44|449.74|447.44|449.73|447.43|2
1735583040000|2024-12-30 18:24:00|449.72|447.42|449.62|447.32|449.72|447.42|449.59|447.29|7
1735583050000|2024-12-30 18:24:10|449.63|447.33|449.42|447.12|449.69|447.39|449.42|447.12|25
1735583060000|2024-12-30 18:24:20|449.31|447.01|449.62|447.32|449.68|447.38|449.27|446.97|34
1735583070000|2024-12-30 18:24:30|449.59|447.29|449.23|446.93|449.63|447.33|449.23|446.93|30
1735583080000|2024-12-30 18:24:40|449.24|446.94|449.35|447.05|449.46|447.16|449.18|446.88|35
1735583090000|2024-12-30 18:24:50|449.34|447.04|449.29|446.99|449.51|447.21|449.28|446.98|31
1735583100000|2024-12-30 18:25:00|449.31|447.01|449.32|447.02|449.4|447.1|449.24|446.94|31
1735583110000|2024-12-30 18:25:10|449.33|447.03|449.52|447.22|449.52|447.22|449.3|447|28
1735583120000|2024-12-30 18:25:20|449.51|447.21|449.69|447.39|449.7|447.4|449.49|447.19|29
1735583130000|2024-12-30 18:25:30|449.72|447.42|449.74|447.44|449.74|447.44|449.72|447.42|3
1735583150000|2024-12-30 18:25:50|449.73|447.43|449.62|447.32|449.73|447.43|449.41|447.11|25
1735583160000|2024-12-30 18:26:00|449.64|447.34|449.27|446.97|449.64|447.34|449.23|446.93|32
1735583170000|2024-12-30 18:26:10|449.25|446.95|448.82|446.52|449.27|446.97|448.77|446.47|25
1735583180000|2024-12-30 18:26:20|448.87|446.57|448.87|446.57|449.11|446.81|448.85|446.55|35
1735583190000|2024-12-30 18:26:30|448.88|446.58|448.64|446.34|448.91|446.61|448.63|446.33|28
1735583200000|2024-12-30 18:26:40|448.65|446.35|448.77|446.47|448.77|446.47|448.62|446.32|27
1735583210000|2024-12-30 18:26:50|448.88|446.58|448.74|446.44|448.95|446.65|448.71|446.41|32
1735583220000|2024-12-30 18:27:00|448.75|446.45|448.75|446.45|449.16|446.86|448.75|446.45|32
1735583230000|2024-12-30 18:27:10|448.74|446.44|448.69|446.39|448.8|446.5|448.68|446.38|32
1735583240000|2024-12-30 18:27:20|448.64|446.34|448.47|446.17|448.64|446.34|448.47|446.17|25
1735583250000|2024-12-30 18:27:30|448.45|446.15|448.4|446.1|448.52|446.22|448.4|446.1|12
1735583270000|2024-12-30 18:27:50|448.44|446.14|448.4|446.1|448.54|446.24|448.4|446.1|7
1735583280000|2024-12-30 18:28:00|448.44|446.14|448.68|446.38|448.78|446.48|448.4|446.1|22
1735583290000|2024-12-30 18:28:10|448.69|446.39|448.65|446.35|448.71|446.41|448.56|446.26|24
1735583300000|2024-12-30 18:28:20|448.66|446.36|448.54|446.24|448.76|446.46|448.48|446.18|32
1735583310000|2024-12-30 18:28:30|448.55|446.25|448.87|446.57|448.94|446.64|448.55|446.25|24
1735583320000|2024-12-30 18:28:40|448.81|446.51|448.89|446.59|448.92|446.62|448.81|446.51|29
1735583330000|2024-12-30 18:28:50|448.93|446.63|449.03|446.73|449.03|446.73|448.9|446.6|25
1735583340000|2024-12-30 18:29:00|449.04|446.74|449.28|446.98|449.43|447.13|449.04|446.74|31
1735583350000|2024-12-30 18:29:10|449.24|446.94|449.03|446.73|449.26|446.96|448.99|446.69|28
1735583360000|2024-12-30 18:29:20|449.04|446.74|449.18|446.88|449.23|446.93|449.02|446.72|26
1735583370000|2024-12-30 18:29:30|449.19|446.89|449.48|447.18|449.49|447.19|449.19|446.89|27
1735583380000|2024-12-30 18:29:40|449.49|447.19|449.16|446.86|449.67|447.37|449.16|446.86|31
1735583390000|2024-12-30 18:29:50|449.21|446.91|449.17|446.87|449.24|446.94|449.03|446.73|23
1735583400000|2024-12-30 18:30:00|449.18|446.88|449.34|447.04|449.42|447.12|449.18|446.88|25
1735583410000|2024-12-30 18:30:10|449.43|447.13|449.5|447.2|449.57|447.27|449.38|447.08|24
1735583420000|2024-12-30 18:30:20|449.51|447.21|449.35|447.05|449.51|447.21|449.34|447.04|14
1735583430000|2024-12-30 18:30:30|449.36|447.06|449.62|447.32|449.64|447.34|449.36|447.06|31
1735583440000|2024-12-30 18:30:40|449.63|447.33|449.54|447.24|449.7|447.4|449.47|447.17|32
1735583450000|2024-12-30 18:30:50|449.52|447.22|449.37|447.07|449.52|447.22|449.34|447.04|22
1735583460000|2024-12-30 18:31:00|449.36|447.06|449.22|446.92|449.53|447.23|449.18|446.88|34
1735583470000|2024-12-30 18:31:10|449.21|446.91|449.34|447.04|449.35|447.05|449.21|446.91|27
1735583480000|2024-12-30 18:31:20|449.35|447.05|449.44|447.14|449.51|447.21|449.35|447.05|25
1735583490000|2024-12-30 18:31:30|449.41|447.11|449.48|447.18|449.5|447.2|449.18|446.88|24
1735583500000|2024-12-30 18:31:40|449.49|447.19|449.68|447.38|449.7|447.4|449.49|447.19|26
1735583510000|2024-12-30 18:31:50|449.66|447.36|449.74|447.44|449.74|447.44|449.66|447.36|8
1735583520000|2024-12-30 18:32:00|449.81|447.51|449.88|447.58|449.88|447.58|449.81|447.51|2
1735583530000|2024-12-30 18:32:10|449.83|447.53|449.88|447.58|449.88|447.58|449.81|447.51|11
1735583540000|2024-12-30 18:32:20|449.78|447.48|449.57|447.27|449.88|447.58|449.53|447.23|28
1735583550000|2024-12-30 18:32:30|449.54|447.24|449.57|447.27|449.61|447.31|449.44|447.14|32
1735583560000|2024-12-30 18:32:40|449.45|447.15|449.51|447.21|449.59|447.29|449.44|447.14|29
1735583570000|2024-12-30 18:32:50|449.52|447.22|449.26|446.96|449.52|447.22|449.15|446.85|30
1735583580000|2024-12-30 18:33:00|449.27|446.97|449.57|447.27|449.58|447.28|449.26|446.96|29
1735583590000|2024-12-30 18:33:10|449.65|447.35|449.68|447.38|449.72|447.42|449.58|447.28|24
1735583600000|2024-12-30 18:33:20|449.67|447.37|449.88|447.58|449.88|447.58|449.64|447.34|15
1735583610000|2024-12-30 18:33:30|449.87|447.57|449.75|447.45|449.88|447.58|449.65|447.35|28
1735583620000|2024-12-30 18:33:40|449.73|447.43|449.79|447.49|449.82|447.52|449.72|447.42|31
1735583630000|2024-12-30 18:33:50|449.78|447.48|449.8|447.5|449.88|447.58|449.78|447.48|15
1735583640000|2024-12-30 18:34:00|449.78|447.48|449.88|447.58|449.88|447.58|449.78|447.48|12
1735583650000|2024-12-30 18:34:10|449.86|447.56|449.65|447.35|449.86|447.56|449.6|447.3|19
1735583660000|2024-12-30 18:34:20|449.67|447.37|449.65|447.35|449.75|447.45|449.52|447.22|31
1735583670000|2024-12-30 18:34:30|449.66|447.36|449.29|446.99|449.79|447.49|449.29|446.99|26
1735583680000|2024-12-30 18:34:40|449.33|447.03|449.8|447.5|449.8|447.5|449.32|447.02|28
1735583690000|2024-12-30 18:34:50|449.83|447.53|449.62|447.32|449.83|447.53|449.58|447.28|31
1735583700000|2024-12-30 18:35:00|449.55|447.25|449.66|447.36|449.87|447.57|449.55|447.25|35
1735583710000|2024-12-30 18:35:10|449.67|447.37|449.87|447.57|449.88|447.58|449.67|447.37|24
1735583720000|2024-12-30 18:35:20|449.86|447.56|449.88|447.58|449.88|447.58|449.8|447.5|13
1735583730000|2024-12-30 18:35:30|449.87|447.57|449.88|447.58|449.88|447.58|449.66|447.36|21
1735583740000|2024-12-30 18:35:40|449.86|447.56|449.41|447.11|449.87|447.57|449.41|447.11|29
1735583750000|2024-12-30 18:35:50|449.42|447.12|449.26|446.96|449.49|447.19|449.24|446.94|29
1735583760000|2024-12-30 18:36:00|449.27|446.97|449.14|446.84|449.27|446.97|448.88|446.58|30
1735583770000|2024-12-30 18:36:10|449.16|446.86|449.49|447.19|449.56|447.26|449.14|446.84|24
1735583780000|2024-12-30 18:36:20|449.5|447.2|449.01|446.71|449.5|447.2|449|446.7|38
1735583790000|2024-12-30 18:36:30|449|446.7|448.78|446.48|449.07|446.77|448.78|446.48|31
1735583800000|2024-12-30 18:36:40|448.82|446.52|449.01|446.71|449.02|446.72|448.78|446.48|32
1735583810000|2024-12-30 18:36:50|449.03|446.73|448.86|446.56|449.08|446.78|448.82|446.52|32
1735583820000|2024-12-30 18:37:00|448.8|446.5|449.08|446.78|449.08|446.78|448.65|446.35|28
1735583830000|2024-12-30 18:37:10|449.05|446.75|449.12|446.82|449.19|446.89|448.85|446.55|29
1735583840000|2024-12-30 18:37:20|449.13|446.83|449.14|446.84|449.21|446.91|448.97|446.67|32
1735583850000|2024-12-30 18:37:30|449.12|446.82|449.15|446.85|449.2|446.9|448.96|446.66|27
1735583860000|2024-12-30 18:37:40|449.13|446.83|448.73|446.43|449.13|446.83|448.7|446.4|29
1735583870000|2024-12-30 18:37:50|448.71|446.41|448.86|446.56|448.88|446.58|448.71|446.41|26
1735583880000|2024-12-30 18:38:00|448.87|446.57|449.06|446.76|449.18|446.88|448.87|446.57|25
1735583890000|2024-12-30 18:38:10|449.07|446.77|449.29|446.99|449.31|447.01|449.05|446.75|26
1735583900000|2024-12-30 18:38:20|449.2|446.9|449.42|447.12|449.47|447.17|449.19|446.89|33
1735583910000|2024-12-30 18:38:30|449.38|447.08|449.31|447.01|449.61|447.31|449.29|446.99|33
1735583920000|2024-12-30 18:38:40|449.32|447.02|449.33|447.03|449.4|447.1|449.11|446.81|29
1735583930000|2024-12-30 18:38:50|449.36|447.06|449.42|447.12|449.54|447.24|449.34|447.04|25
1735583940000|2024-12-30 18:39:00|449.41|447.11|449.15|446.85|449.47|447.17|449.15|446.85|24
1735583950000|2024-12-30 18:39:10|449.14|446.84|448.89|446.59|449.15|446.85|448.89|446.59|24
1735583970000|2024-12-30 18:39:30|448.95|446.65|449.28|446.98|449.31|447.01|448.95|446.65|25
1735583980000|2024-12-30 18:39:40|449.29|446.99|449.22|446.92|449.34|447.04|449.2|446.9|30
1735583990000|2024-12-30 18:39:50|449.24|446.94|449.22|446.92|449.34|447.04|449.21|446.91|28
1735584000000|2024-12-30 18:40:00|449.26|446.96|449.05|446.75|449.34|447.04|449.05|446.75|31
1735584010000|2024-12-30 18:40:10|449.03|446.73|449.05|446.75|449.06|446.76|448.89|446.59|34
1735584020000|2024-12-30 18:40:20|449.03|446.73|448.89|446.59|449.03|446.73|448.89|446.59|4
1735584040000|2024-12-30 18:40:40|448.94|446.64|448.97|446.67|449.02|446.72|448.89|446.59|18
1735584050000|2024-12-30 18:40:50|448.98|446.68|448.89|446.59|449.03|446.73|448.89|446.59|19
1735584060000|2024-12-30 18:41:00|448.92|446.62|448.89|446.59|448.92|446.62|448.89|446.59|2
1735584070000|2024-12-30 18:41:10|448.65|446.35|448.82|446.52|448.83|446.53|448.38|446.08|26
1735584080000|2024-12-30 18:41:20|448.85|446.55|448.91|446.61|448.92|446.62|448.73|446.43|30
1735584090000|2024-12-30 18:41:30|448.87|446.57|448.82|446.52|448.87|446.57|448.68|446.38|28
1735584100000|2024-12-30 18:41:40|448.84|446.54|449.07|446.77|449.18|446.88|448.84|446.54|26
1735584110000|2024-12-30 18:41:50|449.16|446.86|449.15|446.85|449.18|446.88|449.05|446.75|25
1735584120000|2024-12-30 18:42:00|449.08|446.78|448.75|446.45|449.12|446.82|448.72|446.42|31
1735584130000|2024-12-30 18:42:10|448.74|446.44|448.44|446.14|448.74|446.44|448.44|446.14|31
1735584140000|2024-12-30 18:42:20|448.47|446.17|448.34|446.04|448.5|446.2|448.23|445.93|34
1735584150000|2024-12-30 18:42:30|448.36|446.06|448.55|446.25|448.58|446.28|448.31|446.01|24
1735584160000|2024-12-30 18:42:40|448.54|446.24|448.38|446.08|448.57|446.27|448.33|446.03|34
1735584170000|2024-12-30 18:42:50|448.35|446.05|448.37|446.07|448.41|446.11|448.27|445.97|31
1735584180000|2024-12-30 18:43:00|448.36|446.06|448.75|446.45|448.79|446.49|448.36|446.06|24
1735584190000|2024-12-30 18:43:10|448.71|446.41|448.79|446.49|448.79|446.49|448.71|446.41|28
1735584200000|2024-12-30 18:43:20|448.75|446.45|448.93|446.63|448.93|446.63|448.6|446.3|27
1735584210000|2024-12-30 18:43:30|448.92|446.62|448.9|446.6|448.92|446.62|448.75|446.45|19
1735584220000|2024-12-30 18:43:40|448.61|446.31|448.24|445.94|448.61|446.31|448.24|445.94|4
1735584230000|2024-12-30 18:43:50|448.22|445.92|448.26|445.96|448.29|445.99|448.07|445.77|34
1735584240000|2024-12-30 18:44:00|448.22|445.92|448.46|446.16|448.52|446.22|448.22|445.92|30
1735584250000|2024-12-30 18:44:10|448.44|446.14|448.46|446.16|448.48|446.18|448.36|446.06|26
1735584260000|2024-12-30 18:44:20|448.43|446.13|448.69|446.39|448.74|446.44|448.43|446.13|31
1735584270000|2024-12-30 18:44:30|448.66|446.36|448.93|446.63|448.93|446.63|448.64|446.34|30
1735584280000|2024-12-30 18:44:40|448.94|446.64|448.93|446.63|449.01|446.71|448.93|446.63|25
1735584290000|2024-12-30 18:44:50|448.95|446.65|448.71|446.41|448.95|446.65|448.71|446.41|26
1735584300000|2024-12-30 18:45:00|448.7|446.4|449.12|446.82|449.12|446.82|448.66|446.36|28
1735584310000|2024-12-30 18:45:10|449.09|446.79|449.33|447.03|449.42|447.12|449.01|446.71|27
1735584320000|2024-12-30 18:45:20|449.32|447.02|449.24|446.94|449.49|447.19|449.19|446.89|34
1735584330000|2024-12-30 18:45:30|449.18|446.88|449.22|446.92|449.3|447|449|446.7|26
1735584340000|2024-12-30 18:45:40|449.19|446.89|449.31|447.01|449.31|447.01|449.02|446.72|29
1735584350000|2024-12-30 18:45:50|449.3|447|449.43|447.13|449.43|447.13|449.3|447|18
1735584360000|2024-12-30 18:46:00|449.45|447.15|449.42|447.12|449.61|447.31|449.42|447.12|29
1735584370000|2024-12-30 18:46:10|449.44|447.14|449.48|447.18|449.7|447.4|449.37|447.07|28
1735584380000|2024-12-30 18:46:20|449.46|447.16|449.5|447.2|449.53|447.23|449.26|446.96|29
1735584390000|2024-12-30 18:46:30|449.51|447.21|449.42|447.12|449.61|447.31|449.36|447.06|30
1735584400000|2024-12-30 18:46:40|449.43|447.13|449.68|447.38|449.68|447.38|449.41|447.11|30
1735584410000|2024-12-30 18:46:50|449.67|447.37|449.59|447.29|449.68|447.38|449.57|447.27|22
1735584420000|2024-12-30 18:47:00|449.62|447.32|449.83|447.53|449.84|447.54|449.6|447.3|23
1735584430000|2024-12-30 18:47:10|449.86|447.56|449.88|447.58|449.88|447.58|449.86|447.56|6
1735584450000|2024-12-30 18:47:30|449.84|447.54|449.67|447.37|449.84|447.54|449.51|447.21|26
1735584460000|2024-12-30 18:47:40|449.68|447.38|449.53|447.23|449.79|447.49|449.52|447.22|27
1735584470000|2024-12-30 18:47:50|449.54|447.24|449.64|447.34|449.68|447.38|449.49|447.19|33
1735584480000|2024-12-30 18:48:00|449.65|447.35|449.5|447.2|449.8|447.5|449.49|447.19|32
1735584490000|2024-12-30 18:48:10|449.49|447.19|449.39|447.09|449.51|447.21|449.34|447.04|32
1735584500000|2024-12-30 18:48:20|449.41|447.11|449.57|447.27|449.57|447.27|449.38|447.08|29
1735584510000|2024-12-30 18:48:30|449.65|447.35|449.73|447.43|449.75|447.45|449.65|447.35|26
1735584520000|2024-12-30 18:48:40|449.74|447.44|449.69|447.39|449.8|447.5|449.58|447.28|29
1735584530000|2024-12-30 18:48:50|449.76|447.46|449.6|447.3|449.77|447.47|449.55|447.25|30
1735584540000|2024-12-30 18:49:00|449.56|447.26|449.45|447.15|449.56|447.26|449.38|447.08|29
1735584550000|2024-12-30 18:49:10|449.47|447.17|449.7|447.4|449.7|447.4|449.47|447.17|24
1735584560000|2024-12-30 18:49:20|449.69|447.39|449.65|447.35|449.7|447.4|449.63|447.33|22
1735584570000|2024-12-30 18:49:30|449.66|447.36|449.62|447.32|449.72|447.42|449.6|447.3|24
1735584580000|2024-12-30 18:49:40|449.63|447.33|449.45|447.15|449.64|447.34|449.45|447.15|23
1735584590000|2024-12-30 18:49:50|449.46|447.16|449.34|447.04|449.46|447.16|449.21|446.91|25
1735584600000|2024-12-30 18:50:00|449.38|447.08|449.61|447.31|449.61|447.31|449.35|447.05|26
1735584610000|2024-12-30 18:50:10|449.6|447.3|449.72|447.42|449.73|447.43|449.51|447.21|28
1735584620000|2024-12-30 18:50:20|449.75|447.45|449.45|447.15|449.75|447.45|449.44|447.14|29
1735584630000|2024-12-30 18:50:30|449.44|447.14|449.55|447.25|449.73|447.43|449.37|447.07|26
1735584640000|2024-12-30 18:50:40|449.59|447.29|449.82|447.52|449.83|447.53|449.51|447.21|30
1735584650000|2024-12-30 18:50:50|449.83|447.53|449.75|447.45|449.83|447.53|449.71|447.41|19
1735584660000|2024-12-30 18:51:00|449.74|447.44|449.56|447.26|449.8|447.5|449.56|447.26|11
1735584670000|2024-12-30 18:51:10|449.59|447.29|449.56|447.26|449.6|447.3|449.56|447.26|11
1735584680000|2024-12-30 18:51:20|449.57|447.27|449.56|447.26|449.6|447.3|449.56|447.26|6
1735584690000|2024-12-30 18:51:30|449.58|447.28|449.59|447.29|449.66|447.36|449.56|447.26|28
1735584700000|2024-12-30 18:51:40|449.58|447.28|449.66|447.36|449.67|447.37|449.56|447.26|17
1735584710000|2024-12-30 18:51:50|449.67|447.37|449.76|447.46|449.81|447.51|449.67|447.37|23
1735584720000|2024-12-30 18:52:00|449.7|447.4|449.85|447.55|449.85|447.55|449.56|447.26|22
1735584730000|2024-12-30 18:52:10|449.84|447.54|449.74|447.44|449.84|447.54|449.67|447.37|20
1735584740000|2024-12-30 18:52:20|449.73|447.43|449.86|447.56|449.87|447.57|449.7|447.4|14
1735584750000|2024-12-30 18:52:30|449.85|447.55|449.88|447.58|449.88|447.58|449.85|447.55|8
1735584800000|2024-12-30 18:53:20|449.86|447.56|449.88|447.58|449.88|447.58|449.86|447.56|2
1735584810000|2024-12-30 18:53:30|449.86|447.56|449.86|447.56|449.86|447.56|449.86|447.56|1
1735584820000|2024-12-30 18:53:40|449.85|447.55|449.86|447.56|449.88|447.58|449.81|447.51|8
1735584830000|2024-12-30 18:53:50|449.85|447.55|449.82|447.52|449.86|447.56|449.77|447.47|26
1735584840000|2024-12-30 18:54:00|449.83|447.53|449.88|447.58|449.88|447.58|449.75|447.45|15
1735584900000|2024-12-30 18:55:00|450|447.7|450.05|447.75|450.1|447.8|450|447.7|11
1735584910000|2024-12-30 18:55:10|450.06|447.76|450.12|447.82|450.14|447.84|450.05|447.75|18
1735584920000|2024-12-30 18:55:20|450.11|447.81|450.14|447.84|450.14|447.84|450.11|447.81|12
1735584930000|2024-12-30 18:55:30|450.13|447.83|450.15|447.85|450.15|447.85|450.13|447.83|7
1735584970000|2024-12-30 18:56:10|450.13|447.83|450.05|447.75|450.13|447.83|449.98|447.68|14
1735584980000|2024-12-30 18:56:20|450.04|447.74|449.88|447.58|450.07|447.77|449.88|447.58|22
1735585000000|2024-12-30 18:56:40|449.89|447.59|449.88|447.58|449.89|447.59|449.88|447.58|2
1735585030000|2024-12-30 18:57:10|449.93|447.63|449.93|447.63|449.97|447.67|449.88|447.58|19
1735585040000|2024-12-30 18:57:20|449.91|447.61|450.08|447.78|450.09|447.79|449.91|447.61|21
1735585050000|2024-12-30 18:57:30|450.1|447.8|449.92|447.62|450.11|447.81|449.9|447.6|21
1735585060000|2024-12-30 18:57:40|449.96|447.66|450.01|447.71|450.12|447.82|449.94|447.64|25
1735585070000|2024-12-30 18:57:50|449.99|447.69|449.96|447.66|450.02|447.72|449.91|447.61|23
1735585080000|2024-12-30 18:58:00|449.93|447.63|450.11|447.81|450.11|447.81|449.93|447.63|27
1735585090000|2024-12-30 18:58:10|450.1|447.8|450.15|447.85|450.15|447.85|450.08|447.78|8
1735585100000|2024-12-30 18:58:20|450.14|447.84|450.1|447.8|450.14|447.84|450.07|447.77|23
1735585110000|2024-12-30 18:58:30|450.08|447.78|450.15|447.85|450.15|447.85|450.08|447.78|12
1735585120000|2024-12-30 18:58:40|450.14|447.84|450.03|447.73|450.14|447.84|450.03|447.73|10
1735585130000|2024-12-30 18:58:50|450.06|447.76|449.9|447.6|450.08|447.78|449.87|447.57|26
1735585140000|2024-12-30 18:59:00|449.86|447.56|449.8|447.5|449.91|447.61|449.77|447.47|28
1735585150000|2024-12-30 18:59:10|449.82|447.52|450.08|447.78|450.08|447.78|449.81|447.51|24
1735585160000|2024-12-30 18:59:20|450.09|447.79|450.08|447.78|450.11|447.81|450.07|447.77|22
1735585170000|2024-12-30 18:59:30|450.1|447.8|450.12|447.82|450.13|447.83|450.06|447.76|16
1735585180000|2024-12-30 18:59:40|450.13|447.83|450.15|447.85|450.15|447.85|450.13|447.83|7
1735585200000|2024-12-30 19:00:00|450.36|448.06|450.4|448.1|450.55|448.25|450.28|447.98|22
1735585210000|2024-12-30 19:00:10|450.42|448.12|450.39|448.09|450.56|448.26|450.38|448.08|26
1735585220000|2024-12-30 19:00:20|450.4|448.1|450.17|447.87|450.5|448.2|450.17|447.87|19
1735585230000|2024-12-30 19:00:30|450.18|447.88|449.84|447.54|450.18|447.88|449.84|447.54|26
1735585240000|2024-12-30 19:00:40|449.87|447.57|449.94|447.64|450.02|447.72|449.86|447.56|33
1735585250000|2024-12-30 19:00:50|449.89|447.59|450.02|447.72|450.2|447.9|449.89|447.59|31
1735585260000|2024-12-30 19:01:00|450.04|447.74|449.62|447.32|450.11|447.81|449.55|447.25|32
1735585270000|2024-12-30 19:01:10|449.61|447.31|449.82|447.52|449.87|447.57|449.58|447.28|17
1735585280000|2024-12-30 19:01:20|449.81|447.51|449.68|447.38|449.83|447.53|449.59|447.29|19
1735585290000|2024-12-30 19:01:30|449.72|447.42|449.82|447.52|449.87|447.57|449.72|447.42|16
1735585300000|2024-12-30 19:01:40|449.84|447.54|449.64|447.34|449.85|447.55|449.6|447.3|27
1735585310000|2024-12-30 19:01:50|449.62|447.32|449.48|447.18|449.62|447.32|449.4|447.1|28
1735585320000|2024-12-30 19:02:00|449.44|447.14|449.74|447.44|449.74|447.44|449.32|447.02|24
1735585330000|2024-12-30 19:02:10|449.77|447.47|449.68|447.38|449.81|447.51|449.6|447.3|33
1735585340000|2024-12-30 19:02:20|449.74|447.44|449.7|447.4|449.88|447.58|449.65|447.35|23
1735585350000|2024-12-30 19:02:30|449.71|447.41|449.84|447.54|449.98|447.68|449.71|447.41|22
1735585360000|2024-12-30 19:02:40|449.83|447.53|449.6|447.3|449.91|447.61|449.55|447.25|28
1735585370000|2024-12-30 19:02:50|449.59|447.29|449.71|447.41|449.72|447.42|449.41|447.11|29
1735585380000|2024-12-30 19:03:00|449.72|447.42|449.92|447.62|450.04|447.74|449.72|447.42|33
1735585390000|2024-12-30 19:03:10|449.99|447.69|449.9|447.6|449.99|447.69|449.71|447.41|25
1735585400000|2024-12-30 19:03:20|449.93|447.63|449.93|447.63|449.93|447.63|449.9|447.6|15
1735585410000|2024-12-30 19:03:30|449.95|447.65|449.9|447.6|450.09|447.79|449.81|447.51|32
1735585420000|2024-12-30 19:03:40|449.91|447.61|450.07|447.77|450.16|447.86|449.88|447.58|24
1735585430000|2024-12-30 19:03:50|450.05|447.75|450.07|447.77|450.21|447.91|450.05|447.75|32
1735585440000|2024-12-30 19:04:00|450.06|447.76|450.02|447.72|450.06|447.76|449.97|447.67|27
1735585450000|2024-12-30 19:04:10|449.98|447.68|450.14|447.84|450.21|447.91|449.93|447.63|33
1735585460000|2024-12-30 19:04:20|450.11|447.81|449.9|447.6|450.13|447.83|449.9|447.6|26
1735585470000|2024-12-30 19:04:30|449.92|447.62|449.97|447.67|449.99|447.69|449.91|447.61|33
1735585480000|2024-12-30 19:04:40|449.96|447.66|449.85|447.55|449.96|447.66|449.74|447.44|23
1735585490000|2024-12-30 19:04:50|449.84|447.54|449.62|447.32|449.86|447.56|449.54|447.24|29
1735585500000|2024-12-30 19:05:00|449.72|447.42|449.99|447.69|449.99|447.69|449.72|447.42|28
1735585510000|2024-12-30 19:05:10|449.98|447.68|450.13|447.83|450.19|447.89|449.98|447.68|27
1735585520000|2024-12-30 19:05:20|450.11|447.81|450.32|448.02|450.37|448.07|450.11|447.81|24
1735585530000|2024-12-30 19:05:30|450.38|448.08|449.94|447.64|450.39|448.09|449.89|447.59|27
1735585540000|2024-12-30 19:05:40|449.98|447.68|449.7|447.4|450.02|447.72|449.67|447.37|36
1735585550000|2024-12-30 19:05:50|449.69|447.39|449.48|447.18|449.69|447.39|449.48|447.18|28
1735585560000|2024-12-30 19:06:00|449.49|447.19|449.15|446.85|449.49|447.19|449.15|446.85|20
1735585570000|2024-12-30 19:06:10|449.08|446.78|448.74|446.44|449.1|446.8|448.72|446.42|29
1735585580000|2024-12-30 19:06:20|448.75|446.45|448.63|446.33|448.8|446.5|448.61|446.31|32
1735585590000|2024-12-30 19:06:30|448.62|446.32|449.03|446.73|449.06|446.76|448.62|446.32|28
1735585600000|2024-12-30 19:06:40|449.02|446.72|449.01|446.71|449.25|446.95|448.95|446.65|32
1735585610000|2024-12-30 19:06:50|449.03|446.73|449.32|447.02|449.37|447.07|449.03|446.73|22
1735585620000|2024-12-30 19:07:00|449.31|447.01|449.13|446.83|449.35|447.05|449.1|446.8|30
1735585630000|2024-12-30 19:07:10|449.09|446.79|448.94|446.64|449.09|446.79|448.92|446.62|25
1735585640000|2024-12-30 19:07:20|448.93|446.63|449|446.7|449.02|446.72|448.93|446.63|18
1735585650000|2024-12-30 19:07:30|448.99|446.69|448.99|446.69|449.01|446.71|448.93|446.63|22
1735585660000|2024-12-30 19:07:40|449|446.7|448.92|446.62|449.02|446.72|448.9|446.6|21
1735585670000|2024-12-30 19:07:50|448.91|446.61|448.87|446.57|448.92|446.62|448.8|446.5|23
1735585680000|2024-12-30 19:08:00|448.88|446.58|448.71|446.41|448.93|446.63|448.71|446.41|25
1735585690000|2024-12-30 19:08:10|448.7|446.4|448.52|446.22|448.72|446.42|448.52|446.22|28
1735585700000|2024-12-30 19:08:20|448.5|446.2|448.68|446.38|448.68|446.38|448.42|446.12|31
1735585710000|2024-12-30 19:08:30|448.75|446.45|448.65|446.35|448.76|446.46|448.62|446.32|26
1735585720000|2024-12-30 19:08:40|448.64|446.34|448.64|446.34|448.75|446.45|448.6|446.3|25
1735585730000|2024-12-30 19:08:50|448.62|446.32|448.77|446.47|448.79|446.49|448.58|446.28|20
1735585740000|2024-12-30 19:09:00|448.78|446.48|448.92|446.62|448.97|446.67|448.78|446.48|22
1735585750000|2024-12-30 19:09:10|448.91|446.61|448.96|446.66|449.06|446.76|448.9|446.6|33
1735585760000|2024-12-30 19:09:20|448.95|446.65|449.24|446.94|449.25|446.95|448.95|446.65|22
1735585770000|2024-12-30 19:09:30|449.28|446.98|449.36|447.06|449.41|447.11|449.28|446.98|22
1735585780000|2024-12-30 19:09:40|449.33|447.03|449.43|447.13|449.43|447.13|449.33|447.03|22
1735585790000|2024-12-30 19:09:50|449.42|447.12|449.52|447.22|449.59|447.29|449.41|447.11|26
1735585800000|2024-12-30 19:10:00|449.58|447.28|449.69|447.39|449.79|447.49|449.53|447.23|18
1735585810000|2024-12-30 19:10:10|449.66|447.36|449.79|447.49|449.79|447.49|449.62|447.32|28
1735585820000|2024-12-30 19:10:20|449.78|447.48|449.86|447.56|449.89|447.59|449.75|447.45|30
1735585830000|2024-12-30 19:10:30|449.87|447.57|449.99|447.69|450.04|447.74|449.87|447.57|29
1735585840000|2024-12-30 19:10:40|450|447.7|450.03|447.73|450.16|447.86|449.99|447.69|27
1735585850000|2024-12-30 19:10:50|450.04|447.74|450.13|447.83|450.13|447.83|450.03|447.73|31
1735585860000|2024-12-30 19:11:00|450.11|447.81|450.06|447.76|450.15|447.85|450.06|447.76|25
1735585870000|2024-12-30 19:11:10|450.03|447.73|450.14|447.84|450.16|447.86|450|447.7|26
1735585880000|2024-12-30 19:11:20|450.13|447.83|449.97|447.67|450.14|447.84|449.95|447.65|30
1735585890000|2024-12-30 19:11:30|449.98|447.68|450.04|447.74|450.04|447.74|449.94|447.64|32
1735585900000|2024-12-30 19:11:40|450.03|447.73|449.99|447.69|450.05|447.75|449.92|447.62|24
1735585910000|2024-12-30 19:11:50|450.01|447.71|450.02|447.72|450.07|447.77|449.98|447.68|29
1735585920000|2024-12-30 19:12:00|450.03|447.73|449.97|447.67|450.06|447.76|449.96|447.66|22
1735585930000|2024-12-30 19:12:10|449.99|447.69|449.93|447.63|450.05|447.75|449.91|447.61|30
1735585940000|2024-12-30 19:12:20|449.92|447.62|450.02|447.72|450.02|447.72|449.83|447.53|22
1735585950000|2024-12-30 19:12:30|450.04|447.74|450.11|447.81|450.17|447.87|449.98|447.68|26
1735585960000|2024-12-30 19:12:40|450.09|447.79|449.95|447.65|450.11|447.81|449.92|447.62|27
1735585970000|2024-12-30 19:12:50|449.96|447.66|449.99|447.69|450|447.7|449.95|447.65|24
1735585980000|2024-12-30 19:13:00|449.98|447.68|449.89|447.59|449.98|447.68|449.78|447.48|31
1735585990000|2024-12-30 19:13:10|449.88|447.58|449.83|447.53|450.07|447.77|449.83|447.53|25
1735586000000|2024-12-30 19:13:20|449.78|447.48|449.43|447.13|449.82|447.52|449.43|447.13|32
1735586010000|2024-12-30 19:13:30|449.44|447.14|449.48|447.18|449.51|447.21|449.42|447.12|30
1735586020000|2024-12-30 19:13:40|449.5|447.2|449.67|447.37|449.67|447.37|449.47|447.17|28
1735586030000|2024-12-30 19:13:50|449.68|447.38|449.7|447.4|449.77|447.47|449.65|447.35|26
1735586040000|2024-12-30 19:14:00|449.63|447.33|449.63|447.33|449.66|447.36|449.59|447.29|24
1735586050000|2024-12-30 19:14:10|449.67|447.37|449.79|447.49|449.89|447.59|449.67|447.37|28
1735586060000|2024-12-30 19:14:20|449.78|447.48|449.83|447.53|449.85|447.55|449.78|447.48|21
1735586070000|2024-12-30 19:14:30|449.85|447.55|449.9|447.6|449.94|447.64|449.82|447.52|27
1735586080000|2024-12-30 19:14:40|449.88|447.58|449.8|447.5|449.9|447.6|449.77|447.47|21
1735586090000|2024-12-30 19:14:50|449.79|447.49|449.66|447.36|449.8|447.5|449.66|447.36|25
1735586100000|2024-12-30 19:15:00|449.7|447.4|449.72|447.42|449.79|447.49|449.69|447.39|29
1735586110000|2024-12-30 19:15:10|449.71|447.41|449.65|447.35|449.82|447.52|449.65|447.35|26
1735586120000|2024-12-30 19:15:20|449.64|447.34|449.78|447.48|449.78|447.48|449.64|447.34|26
1735586130000|2024-12-30 19:15:30|449.77|447.47|449.8|447.5|449.84|447.54|449.75|447.45|28
1735586140000|2024-12-30 19:15:40|449.81|447.51|449.73|447.43|449.9|447.6|449.73|447.43|27
1735586150000|2024-12-30 19:15:50|449.74|447.44|449.77|447.47|449.84|447.54|449.73|447.43|25
1735586160000|2024-12-30 19:16:00|449.79|447.49|450.03|447.73|450.13|447.83|449.79|447.49|28
1735586170000|2024-12-30 19:16:10|450.04|447.74|449.63|447.33|450.06|447.76|449.63|447.33|26
1735586180000|2024-12-30 19:16:20|449.65|447.35|449.7|447.4|449.76|447.46|449.64|447.34|24
1735586190000|2024-12-30 19:16:30|449.72|447.42|449.76|447.46|449.82|447.52|449.67|447.37|29
1735586200000|2024-12-30 19:16:40|449.77|447.47|449.65|447.35|449.82|447.52|449.6|447.3|23
1735586210000|2024-12-30 19:16:50|449.64|447.34|449.75|447.45|449.81|447.51|449.64|447.34|21
1735586220000|2024-12-30 19:17:00|449.74|447.44|449.74|447.44|449.75|447.45|449.59|447.29|33
1735586230000|2024-12-30 19:17:10|449.73|447.43|449.63|447.33|449.84|447.54|449.62|447.32|24
1735586240000|2024-12-30 19:17:20|449.66|447.36|449.59|447.29|449.73|447.43|449.58|447.28|31
1735586250000|2024-12-30 19:17:30|449.6|447.3|449.69|447.39|449.75|447.45|449.6|447.3|27
1735586260000|2024-12-30 19:17:40|449.68|447.38|449.53|447.23|449.82|447.52|449.53|447.23|31
1735586270000|2024-12-30 19:17:50|449.52|447.22|449.43|447.13|449.55|447.25|449.36|447.06|25
1735586280000|2024-12-30 19:18:00|449.37|447.07|449.06|446.76|449.38|447.08|449.05|446.75|25
1735586290000|2024-12-30 19:18:10|449.09|446.79|449.44|447.14|449.45|447.15|449.08|446.78|30
1735586300000|2024-12-30 19:18:20|449.42|447.12|449.43|447.13|449.44|447.14|449.32|447.02|27
1735586310000|2024-12-30 19:18:30|449.4|447.1|449.75|447.45|449.75|447.45|449.4|447.1|33
1735586320000|2024-12-30 19:18:40|449.81|447.51|449.57|447.27|449.81|447.51|449.55|447.25|26
1735586330000|2024-12-30 19:18:50|449.55|447.25|449.36|447.06|449.58|447.28|449.35|447.05|26
1735586340000|2024-12-30 19:19:00|449.41|447.11|449.56|447.26|449.59|447.29|449.36|447.06|33
1735586350000|2024-12-30 19:19:10|449.57|447.27|449.44|447.14|449.59|447.29|449.43|447.13|28
1735586360000|2024-12-30 19:19:20|449.46|447.16|449.45|447.15|449.56|447.26|449.43|447.13|26
1735586370000|2024-12-30 19:19:30|449.42|447.12|449.53|447.23|449.54|447.24|449.42|447.12|17
1735586380000|2024-12-30 19:19:40|449.52|447.22|449.53|447.23|449.58|447.28|449.47|447.17|25
1735586390000|2024-12-30 19:19:50|449.54|447.24|449.44|447.14|449.54|447.24|449.41|447.11|24
1735586400000|2024-12-30 19:20:00|449.46|447.16|449.66|447.36|449.71|447.41|449.44|447.14|23
1735586410000|2024-12-30 19:20:10|449.65|447.35|449.68|447.38|449.71|447.41|449.6|447.3|29
1735586420000|2024-12-30 19:20:20|449.63|447.33|449.68|447.38|449.74|447.44|449.61|447.31|23
1735586430000|2024-12-30 19:20:30|449.66|447.36|449.51|447.21|449.66|447.36|449.49|447.19|24
1735586440000|2024-12-30 19:20:40|449.47|447.17|449.31|447.01|449.47|447.17|449.29|446.99|29
1735586450000|2024-12-30 19:20:50|449.32|447.02|449.26|446.96|449.33|447.03|449.23|446.93|14
1735586460000|2024-12-30 19:21:00|449.24|446.94|449.64|447.34|449.67|447.37|449.24|446.94|28
1735586470000|2024-12-30 19:21:10|449.61|447.31|449.67|447.37|449.69|447.39|449.61|447.31|19
1735586480000|2024-12-30 19:21:20|449.68|447.38|449.43|447.13|449.83|447.53|449.43|447.13|26
1735586490000|2024-12-30 19:21:30|449.44|447.14|449.22|446.92|449.54|447.24|449.2|446.9|30
1735586500000|2024-12-30 19:21:40|449.23|446.93|449.19|446.89|449.35|447.05|449.19|446.89|35
1735586510000|2024-12-30 19:21:50|449.17|446.87|449.32|447.02|449.33|447.03|449.09|446.79|31
1735586520000|2024-12-30 19:22:00|449.3|447|449.28|446.98|449.33|447.03|449.18|446.88|21
1735586530000|2024-12-30 19:22:10|449.27|446.97|448.66|446.36|449.28|446.98|448.65|446.35|26
1735586540000|2024-12-30 19:22:20|448.64|446.34|448.62|446.32|448.65|446.35|448.43|446.13|26
1735586550000|2024-12-30 19:22:30|448.61|446.31|448.49|446.19|448.63|446.33|448.48|446.18|25
1735586560000|2024-12-30 19:22:40|448.52|446.22|448.5|446.2|448.6|446.3|448.49|446.19|29
1735586570000|2024-12-30 19:22:50|448.55|446.25|448.38|446.08|448.55|446.25|448.36|446.06|26
1735586580000|2024-12-30 19:23:00|448.37|446.07|448.32|446.02|448.38|446.08|448.24|445.94|27
1735586590000|2024-12-30 19:23:10|448.29|445.99|448.24|445.94|448.36|446.06|448.24|445.94|27
1735586600000|2024-12-30 19:23:20|448.22|445.92|448.25|445.95|448.31|446.01|448.21|445.91|28
1735586610000|2024-12-30 19:23:30|448.24|445.94|448.12|445.82|448.25|445.95|448.07|445.77|22
1735586620000|2024-12-30 19:23:40|448.13|445.83|448.32|446.02|448.32|446.02|448.13|445.83|24
1735586630000|2024-12-30 19:23:50|448.34|446.04|448.27|445.97|448.35|446.05|448.18|445.88|33
1735586640000|2024-12-30 19:24:00|448.29|445.99|448.46|446.16|448.6|446.3|448.29|445.99|30
1735586650000|2024-12-30 19:24:10|448.48|446.18|448.52|446.22|448.58|446.28|448.46|446.16|20
1735586660000|2024-12-30 19:24:20|448.53|446.23|448.59|446.29|448.59|446.29|448.45|446.15|22
1735586670000|2024-12-30 19:24:30|448.65|446.35|448.75|446.45|448.75|446.45|448.62|446.32|20
1735586680000|2024-12-30 19:24:40|448.76|446.46|448.6|446.3|448.8|446.5|448.53|446.23|19
1735586690000|2024-12-30 19:24:50|448.59|446.29|448.55|446.25|448.59|446.29|448.5|446.2|24
1735586700000|2024-12-30 19:25:00|448.54|446.24|448.76|446.46|448.82|446.52|448.52|446.22|28
1735586710000|2024-12-30 19:25:10|448.78|446.48|448.72|446.42|448.8|446.5|448.67|446.37|25
1735586720000|2024-12-30 19:25:20|448.71|446.41|449|446.7|449|446.7|448.71|446.41|14
1735586730000|2024-12-30 19:25:30|449.05|446.75|449.16|446.86|449.16|446.86|449.05|446.75|20
1735586740000|2024-12-30 19:25:40|449.15|446.85|448.94|446.64|449.17|446.87|448.94|446.64|30
1735586750000|2024-12-30 19:25:50|448.89|446.59|448.9|446.6|448.92|446.62|448.78|446.48|25
1735586760000|2024-12-30 19:26:00|448.84|446.54|449.11|446.81|449.12|446.82|448.83|446.53|25
1735586770000|2024-12-30 19:26:10|449.1|446.8|449.26|446.96|449.26|446.96|449.04|446.74|30
1735586780000|2024-12-30 19:26:20|449.28|446.98|449.57|447.27|449.61|447.31|449.28|446.98|24
1735586790000|2024-12-30 19:26:30|449.52|447.22|449.67|447.37|449.7|447.4|449.52|447.22|22
1735586800000|2024-12-30 19:26:40|449.64|447.34|449.77|447.47|449.77|447.47|449.64|447.34|23
1735586810000|2024-12-30 19:26:50|449.76|447.46|449.59|447.29|449.76|447.46|449.58|447.28|21
1735586820000|2024-12-30 19:27:00|449.6|447.3|449.83|447.53|449.83|447.53|449.6|447.3|23
1735586830000|2024-12-30 19:27:10|449.84|447.54|449.87|447.57|449.92|447.62|449.84|447.54|20
1735586840000|2024-12-30 19:27:20|449.88|447.58|449.74|447.44|449.88|447.58|449.72|447.42|20
1735586850000|2024-12-30 19:27:30|449.72|447.42|449.88|447.58|449.9|447.6|449.69|447.39|30
1735586860000|2024-12-30 19:27:40|449.89|447.59|449.91|447.61|449.98|447.68|449.84|447.54|29
1735586870000|2024-12-30 19:27:50|449.86|447.56|449.96|447.66|449.98|447.68|449.86|447.56|18
1735586880000|2024-12-30 19:28:00|449.97|447.67|450.04|447.74|450.04|447.74|449.96|447.66|19
1735586890000|2024-12-30 19:28:10|450.03|447.73|450.05|447.75|450.06|447.76|450.01|447.71|27
1735586900000|2024-12-30 19:28:20|450.06|447.76|449.96|447.66|450.09|447.79|449.94|447.64|28
1735586910000|2024-12-30 19:28:30|449.94|447.64|449.93|447.63|449.97|447.67|449.9|447.6|24
1735586920000|2024-12-30 19:28:40|449.92|447.62|449.71|447.41|449.93|447.63|449.71|447.41|23
1735586930000|2024-12-30 19:28:50|449.69|447.39|449.67|447.37|449.71|447.41|449.61|447.31|25
1735586940000|2024-12-30 19:29:00|449.66|447.36|449.6|447.3|449.68|447.38|449.47|447.17|25
1735586950000|2024-12-30 19:29:10|449.61|447.31|449.5|447.2|449.62|447.32|449.41|447.11|22
1735586960000|2024-12-30 19:29:20|449.49|447.19|449.53|447.23|449.53|447.23|449.46|447.16|23
1735586970000|2024-12-30 19:29:30|449.51|447.21|449.45|447.15|449.52|447.22|449.42|447.12|21
1735586980000|2024-12-30 19:29:40|449.44|447.14|449.56|447.26|449.59|447.29|449.44|447.14|22
1735586990000|2024-12-30 19:29:50|449.58|447.28|449.41|447.11|449.58|447.28|449.37|447.07|25
1735587000000|2024-12-30 19:30:00|449.44|447.14|449.38|447.08|449.49|447.19|449.36|447.06|24
1735587010000|2024-12-30 19:30:10|449.39|447.09|449.4|447.1|449.6|447.3|449.39|447.09|25
1735587020000|2024-12-30 19:30:20|449.42|447.12|449.48|447.18|449.64|447.34|449.42|447.12|29
1735587030000|2024-12-30 19:30:30|449.49|447.19|449.38|447.08|449.49|447.19|449.32|447.02|26
1735587040000|2024-12-30 19:30:40|449.35|447.05|449.6|447.3|449.6|447.3|449.34|447.04|24
1735587050000|2024-12-30 19:30:50|449.61|447.31|449.7|447.4|449.74|447.44|449.61|447.31|24
1735587060000|2024-12-30 19:31:00|449.74|447.44|449.89|447.59|449.92|447.62|449.71|447.41|30
1735587070000|2024-12-30 19:31:10|449.84|447.54|449.73|447.43|449.9|447.6|449.73|447.43|28
1735587080000|2024-12-30 19:31:20|449.75|447.45|449.69|447.39|449.79|447.49|449.68|447.38|30
1735587090000|2024-12-30 19:31:30|449.71|447.41|449.83|447.53|449.84|447.54|449.61|447.31|27
1735587100000|2024-12-30 19:31:40|449.82|447.52|449.69|447.39|449.82|447.52|449.6|447.3|26
1735587110000|2024-12-30 19:31:50|449.7|447.4|449.7|447.4|449.84|447.54|449.69|447.39|27
1735587120000|2024-12-30 19:32:00|449.73|447.43|449.76|447.46|449.8|447.5|449.73|447.43|25
1735587130000|2024-12-30 19:32:10|449.73|447.43|449.67|447.37|449.73|447.43|449.63|447.33|31
1735587140000|2024-12-30 19:32:20|449.66|447.36|449.66|447.36|449.7|447.4|449.62|447.32|26
1735587150000|2024-12-30 19:32:30|449.65|447.35|449.65|447.35|449.78|447.48|449.64|447.34|28
1735587160000|2024-12-30 19:32:40|449.68|447.38|449.64|447.34|449.68|447.38|449.58|447.28|22
1735587170000|2024-12-30 19:32:50|449.62|447.32|449.5|447.2|449.64|447.34|449.5|447.2|23
1735587180000|2024-12-30 19:33:00|449.46|447.16|449.7|447.4|449.74|447.44|449.39|447.09|28
1735587190000|2024-12-30 19:33:10|449.72|447.42|449.55|447.25|449.72|447.42|449.53|447.23|20
1735587200000|2024-12-30 19:33:20|449.58|447.28|449.54|447.24|449.58|447.28|449.52|447.22|18
1735587210000|2024-12-30 19:33:30|449.57|447.27|449.57|447.27|449.58|447.28|449.5|447.2|30
1735587220000|2024-12-30 19:33:40|449.56|447.26|449.54|447.24|449.57|447.27|449.35|447.05|34
1735587230000|2024-12-30 19:33:50|449.52|447.22|449.52|447.22|449.57|447.27|449.49|447.19|28
1735587240000|2024-12-30 19:34:00|449.51|447.21|449.56|447.26|449.59|447.29|449.49|447.19|23
1735587250000|2024-12-30 19:34:10|449.57|447.27|449.57|447.27|449.67|447.37|449.52|447.22|27
1735587260000|2024-12-30 19:34:20|449.63|447.33|449.65|447.35|449.68|447.38|449.62|447.32|30
1735587270000|2024-12-30 19:34:30|449.66|447.36|449.75|447.45|449.78|447.48|449.64|447.34|23
1735587280000|2024-12-30 19:34:40|449.74|447.44|449.66|447.36|449.74|447.44|449.59|447.29|25
1735587290000|2024-12-30 19:34:50|449.65|447.35|449.68|447.38|449.7|447.4|449.6|447.3|29
1735587300000|2024-12-30 19:35:00|449.67|447.37|449.84|447.54|449.9|447.6|449.66|447.36|27
1735587310000|2024-12-30 19:35:10|449.88|447.58|449.99|447.69|450.02|447.72|449.88|447.58|29
1735587320000|2024-12-30 19:35:20|449.96|447.66|449.92|447.62|449.98|447.68|449.87|447.57|27
1735587330000|2024-12-30 19:35:30|449.91|447.61|449.74|447.44|449.91|447.61|449.65|447.35|30
1735587340000|2024-12-30 19:35:40|449.75|447.45|449.95|447.65|450.05|447.75|449.73|447.43|30
1735587350000|2024-12-30 19:35:50|449.91|447.61|449.92|447.62|449.95|447.65|449.86|447.56|24
1735587360000|2024-12-30 19:36:00|449.91|447.61|449.72|447.42|449.91|447.61|449.7|447.4|32
1735587370000|2024-12-30 19:36:10|449.73|447.43|449.87|447.57|449.89|447.59|449.71|447.41|18
1735587380000|2024-12-30 19:36:20|449.86|447.56|449.95|447.65|450.04|447.74|449.82|447.52|24
1735587390000|2024-12-30 19:36:30|449.96|447.66|450.1|447.8|450.1|447.8|449.88|447.58|26
1735587400000|2024-12-30 19:36:40|450.07|447.77|450.06|447.76|450.11|447.81|450|447.7|25
1735587410000|2024-12-30 19:36:50|450.05|447.75|450.07|447.77|450.1|447.8|450.05|447.75|20
1735587420000|2024-12-30 19:37:00|450.06|447.76|449.76|447.46|450.06|447.76|449.7|447.4|28
1735587430000|2024-12-30 19:37:10|449.75|447.45|449.92|447.62|449.93|447.63|449.72|447.42|29
1735587440000|2024-12-30 19:37:20|449.91|447.61|449.92|447.62|450.05|447.75|449.85|447.55|29
1735587450000|2024-12-30 19:37:30|449.9|447.6|450.06|447.76|450.13|447.83|449.89|447.59|24
1735587460000|2024-12-30 19:37:40|450.05|447.75|449.97|447.67|450.09|447.79|449.97|447.67|27
1735587470000|2024-12-30 19:37:50|449.99|447.69|450.04|447.74|450.05|447.75|449.96|447.66|16
1735587480000|2024-12-30 19:38:00|450.03|447.73|450.12|447.82|450.13|447.83|449.92|447.62|17
1735587490000|2024-12-30 19:38:10|450.1|447.8|450.17|447.87|450.2|447.9|450.1|447.8|29
1735587500000|2024-12-30 19:38:20|450.16|447.86|450.01|447.71|450.17|447.87|450|447.7|23
1735587510000|2024-12-30 19:38:30|450.03|447.73|450|447.7|450.1|447.8|449.91|447.61|25
1735587520000|2024-12-30 19:38:40|450.02|447.72|450.15|447.85|450.15|447.85|450.01|447.71|30
1735587530000|2024-12-30 19:38:50|450.14|447.84|450.09|447.79|450.14|447.84|450.08|447.78|25
1735587540000|2024-12-30 19:39:00|450.07|447.77|450.08|447.78|450.1|447.8|449.96|447.66|26
1735587550000|2024-12-30 19:39:10|450.12|447.82|450.08|447.78|450.12|447.82|450|447.7|27
1735587560000|2024-12-30 19:39:20|450.05|447.75|450.07|447.77|450.15|447.85|450.05|447.75|27
1735587570000|2024-12-30 19:39:30|450.08|447.78|450.11|447.81|450.11|447.81|450|447.7|24
1735587580000|2024-12-30 19:39:40|450.1|447.8|450.06|447.76|450.12|447.82|450.05|447.75|20
1735587590000|2024-12-30 19:39:50|450.07|447.77|450.15|447.85|450.15|447.85|450.04|447.74|22
1735587600000|2024-12-30 19:40:00|450.12|447.82|450.06|447.76|450.13|447.83|450.05|447.75|19
1735587610000|2024-12-30 19:40:10|450.05|447.75|450.01|447.71|450.07|447.77|449.92|447.62|27
1735587620000|2024-12-30 19:40:20|450.05|447.75|449.95|447.65|450.16|447.86|449.91|447.61|27
1735587630000|2024-12-30 19:40:30|449.96|447.66|450.07|447.77|450.12|447.82|449.96|447.66|23
1735587640000|2024-12-30 19:40:40|450.15|447.85|450.04|447.74|450.18|447.88|450.04|447.74|23
1735587650000|2024-12-30 19:40:50|450.05|447.75|449.99|447.69|450.13|447.83|449.99|447.69|25
1735587660000|2024-12-30 19:41:00|450.02|447.72|449.84|447.54|450.03|447.73|449.81|447.51|26
1735587670000|2024-12-30 19:41:10|449.85|447.55|450|447.7|450|447.7|449.83|447.53|22
1735587680000|2024-12-30 19:41:20|449.99|447.69|449.92|447.62|449.99|447.69|449.92|447.62|18
1735587690000|2024-12-30 19:41:30|449.93|447.63|449.97|447.67|449.99|447.69|449.91|447.61|21
1735587700000|2024-12-30 19:41:40|449.98|447.68|450.06|447.76|450.11|447.81|449.98|447.68|24
1735587710000|2024-12-30 19:41:50|450.05|447.75|449.99|447.69|450.09|447.79|449.97|447.67|29
1735587720000|2024-12-30 19:42:00|449.95|447.65|450|447.7|450.01|447.71|449.91|447.61|21
1735587730000|2024-12-30 19:42:10|449.99|447.69|449.92|447.62|450.01|447.71|449.92|447.62|24
1735587740000|2024-12-30 19:42:20|449.94|447.64|450.05|447.75|450.08|447.78|449.87|447.57|20
1735587750000|2024-12-30 19:42:30|450.01|447.71|449.93|447.63|450.04|447.74|449.91|447.61|26
1735587760000|2024-12-30 19:42:40|449.94|447.64|449.96|447.66|449.96|447.66|449.94|447.64|14
1735587770000|2024-12-30 19:42:50|449.95|447.65|449.91|447.61|449.97|447.67|449.91|447.61|19
1735587780000|2024-12-30 19:43:00|449.94|447.64|449.97|447.67|449.99|447.69|449.91|447.61|24
1735587790000|2024-12-30 19:43:10|449.99|447.69|450.09|447.79|450.09|447.79|449.99|447.69|16
1735587800000|2024-12-30 19:43:20|450.08|447.78|449.8|447.5|450.08|447.78|449.79|447.49|32
1735587810000|2024-12-30 19:43:30|449.79|447.49|449.84|447.54|449.86|447.56|449.76|447.46|15
1735587820000|2024-12-30 19:43:40|449.85|447.55|449.82|447.52|449.85|447.55|449.81|447.51|21
1735587830000|2024-12-30 19:43:50|449.83|447.53|449.68|447.38|449.83|447.53|449.66|447.36|24
1735587840000|2024-12-30 19:44:00|449.67|447.37|449.55|447.25|449.67|447.37|449.45|447.15|21
1735587850000|2024-12-30 19:44:10|449.54|447.24|449.58|447.28|449.63|447.33|449.54|447.24|14
1735587860000|2024-12-30 19:44:20|449.57|447.27|449.53|447.23|449.6|447.3|449.52|447.22|18
1735587870000|2024-12-30 19:44:30|449.5|447.2|449.71|447.41|449.71|447.41|449.49|447.19|26
1735587880000|2024-12-30 19:44:40|449.73|447.43|449.74|447.44|449.76|447.46|449.66|447.36|27
1735587890000|2024-12-30 19:44:50|449.75|447.45|449.66|447.36|449.75|447.45|449.66|447.36|21
1735587900000|2024-12-30 19:45:00|449.68|447.38|449.75|447.45|449.75|447.45|449.54|447.24|21
1735587910000|2024-12-30 19:45:10|449.73|447.43|449.86|447.56|449.87|447.57|449.72|447.42|20
1735587920000|2024-12-30 19:45:20|449.87|447.57|449.85|447.55|449.93|447.63|449.83|447.53|17
1735587930000|2024-12-30 19:45:30|449.84|447.54|449.81|447.51|449.85|447.55|449.73|447.43|19
1735587940000|2024-12-30 19:45:40|449.82|447.52|449.74|447.44|449.82|447.52|449.71|447.41|24
1735587950000|2024-12-30 19:45:50|449.75|447.45|449.66|447.36|449.78|447.48|449.63|447.33|23
1735587960000|2024-12-30 19:46:00|449.67|447.37|449.8|447.5|449.8|447.5|449.66|447.36|31
1735587970000|2024-12-30 19:46:10|449.82|447.52|449.79|447.49|449.83|447.53|449.71|447.41|26
1735587980000|2024-12-30 19:46:20|449.78|447.48|449.81|447.51|449.85|447.55|449.73|447.43|27
1735587990000|2024-12-30 19:46:30|449.8|447.5|449.91|447.61|449.92|447.62|449.8|447.5|27
1735588000000|2024-12-30 19:46:40|449.9|447.6|449.97|447.67|450|447.7|449.9|447.6|22
1735588010000|2024-12-30 19:46:50|449.96|447.66|449.83|447.53|449.99|447.69|449.82|447.52|22
1735588020000|2024-12-30 19:47:00|449.79|447.49|449.73|447.43|449.79|447.49|449.63|447.33|24
1735588030000|2024-12-30 19:47:10|449.72|447.42|449.73|447.43|449.73|447.43|449.66|447.36|26
1735588040000|2024-12-30 19:47:20|449.72|447.42|449.74|447.44|449.74|447.44|449.59|447.29|24
1735588050000|2024-12-30 19:47:30|449.71|447.41|449.82|447.52|449.82|447.52|449.7|447.4|22
1735588060000|2024-12-30 19:47:40|449.77|447.47|449.85|447.55|449.86|447.56|449.76|447.46|24
1735588070000|2024-12-30 19:47:50|449.88|447.58|449.88|447.58|449.9|447.6|449.86|447.56|26
1735588080000|2024-12-30 19:48:00|449.89|447.59|449.9|447.6|449.9|447.6|449.72|447.42|23
1735588090000|2024-12-30 19:48:10|449.86|447.56|449.81|447.51|449.87|447.57|449.77|447.47|23
1735588100000|2024-12-30 19:48:20|449.82|447.52|449.81|447.51|449.86|447.56|449.75|447.45|26
1735588110000|2024-12-30 19:48:30|449.8|447.5|449.77|447.47|449.8|447.5|449.7|447.4|22
1735588120000|2024-12-30 19:48:40|449.75|447.45|449.9|447.6|449.9|447.6|449.75|447.45|20
1735588130000|2024-12-30 19:48:50|449.89|447.59|449.81|447.51|449.89|447.59|449.81|447.51|17
1735588140000|2024-12-30 19:49:00|449.78|447.48|449.67|447.37|449.78|447.48|449.65|447.35|27
1735588150000|2024-12-30 19:49:10|449.68|447.38|449.69|447.39|449.69|447.39|449.64|447.34|13
1735588160000|2024-12-30 19:49:20|449.67|447.37|449.81|447.51|449.82|447.52|449.66|447.36|21
1735588170000|2024-12-30 19:49:30|449.79|447.49|449.72|447.42|449.8|447.5|449.72|447.42|19
1735588180000|2024-12-30 19:49:40|449.73|447.43|449.66|447.36|449.78|447.48|449.66|447.36|22
1735588190000|2024-12-30 19:49:50|449.65|447.35|449.63|447.33|449.65|447.35|449.55|447.25|15
1735588200000|2024-12-30 19:50:00|449.62|447.32|449.77|447.47|449.77|447.47|449.61|447.31|14
1735588210000|2024-12-30 19:50:10|449.75|447.45|449.83|447.53|449.83|447.53|449.7|447.4|15
1735588220000|2024-12-30 19:50:20|449.84|447.54|449.76|447.46|449.84|447.54|449.75|447.45|19
1735588230000|2024-12-30 19:50:30|449.78|447.48|449.73|447.43|449.84|447.54|449.73|447.43|20
1735588240000|2024-12-30 19:50:40|449.67|447.37|449.66|447.36|449.67|447.37|449.66|447.36|4
1735588250000|2024-12-30 19:50:50|449.65|447.35|449.67|447.37|449.67|447.37|449.61|447.31|13
1735588260000|2024-12-30 19:51:00|449.66|447.36|449.66|447.36|449.67|447.37|449.58|447.28|26
1735588270000|2024-12-30 19:51:10|449.67|447.37|449.87|447.57|449.87|447.57|449.64|447.34|25
1735588280000|2024-12-30 19:51:20|449.86|447.56|449.87|447.57|449.89|447.59|449.86|447.56|8
1735588290000|2024-12-30 19:51:30|449.85|447.55|449.93|447.63|449.94|447.64|449.85|447.55|18
1735588300000|2024-12-30 19:51:40|449.94|447.64|450|447.7|450|447.7|449.93|447.63|12
1735588310000|2024-12-30 19:51:50|449.99|447.69|449.92|447.62|450.01|447.71|449.91|447.61|17
1735588320000|2024-12-30 19:52:00|449.94|447.64|449.84|447.54|449.97|447.67|449.79|447.49|18
1735588330000|2024-12-30 19:52:10|449.85|447.55|449.95|447.65|449.96|447.66|449.84|447.54|15
1735588340000|2024-12-30 19:52:20|449.96|447.66|449.87|447.57|449.96|447.66|449.87|447.57|17
1735588350000|2024-12-30 19:52:30|449.89|447.59|450.01|447.71|450.02|447.72|449.83|447.53|19
1735588360000|2024-12-30 19:52:40|449.99|447.69|449.98|447.68|450.01|447.71|449.95|447.65|17
1735588370000|2024-12-30 19:52:50|449.99|447.69|450|447.7|450.01|447.71|449.92|447.62|21
1735588380000|2024-12-30 19:53:00|449.99|447.69|449.92|447.62|450|447.7|449.92|447.62|20
1735588390000|2024-12-30 19:53:10|449.93|447.63|449.98|447.68|450.01|447.71|449.9|447.6|24
1735588400000|2024-12-30 19:53:20|449.97|447.67|450|447.7|450|447.7|449.93|447.63|22
1735588410000|2024-12-30 19:53:30|449.99|447.69|450|447.7|450|447.7|449.92|447.62|23
1735588420000|2024-12-30 19:53:40|450.02|447.72|450|447.7|450.02|447.72|450|447.7|13
1735588430000|2024-12-30 19:53:50|449.98|447.68|449.88|447.58|450.06|447.76|449.84|447.54|20
1735588440000|2024-12-30 19:54:00|449.89|447.59|450.03|447.73|450.03|447.73|449.88|447.58|15
1735588450000|2024-12-30 19:54:10|450.04|447.74|449.99|447.69|450.05|447.75|449.89|447.59|24
1735588460000|2024-12-30 19:54:20|450|447.7|450|447.7|450.03|447.73|449.99|447.69|14
1735588470000|2024-12-30 19:54:30|450.01|447.71|450.04|447.74|450.04|447.74|450.01|447.71|11
1735588480000|2024-12-30 19:54:40|450.06|447.76|450.05|447.75|450.06|447.76|450.03|447.73|13
1735588490000|2024-12-30 19:54:50|450.06|447.76|450.06|447.76|450.07|447.77|450.05|447.75|10
1735588500000|2024-12-30 19:55:00|450.03|447.73|450.06|447.76|450.06|447.76|449.98|447.68|14
1735588510000|2024-12-30 19:55:10|450.07|447.77|450.14|447.84|450.15|447.85|450.02|447.72|21
1735588520000|2024-12-30 19:55:20|450.13|447.83|450.14|447.84|450.14|447.84|450.11|447.81|13
1735588530000|2024-12-30 19:55:30|450.11|447.81|450.14|447.84|450.14|447.84|450.07|447.77|9
1735588540000|2024-12-30 19:55:40|450.15|447.85|450.1|447.8|450.15|447.85|450.09|447.79|5
1735588550000|2024-12-30 19:55:50|450.08|447.78|450.08|447.78|450.11|447.81|450.07|447.77|12
1735588560000|2024-12-30 19:56:00|450.06|447.76|450.05|447.75|450.13|447.83|450.05|447.75|12
1735588570000|2024-12-30 19:56:10|450.04|447.74|449.95|447.65|450.04|447.74|449.9|447.6|14
1735588580000|2024-12-30 19:56:20|449.94|447.64|450.02|447.72|450.02|447.72|449.94|447.64|13
1735588590000|2024-12-30 19:56:30|450.03|447.73|450.1|447.8|450.11|447.81|450.03|447.73|17
1735588600000|2024-12-30 19:56:40|450.11|447.81|450.09|447.79|450.11|447.81|450.03|447.73|13
1735588610000|2024-12-30 19:56:50|450.1|447.8|450.14|447.84|450.15|447.85|450.1|447.8|12
1735588620000|2024-12-30 19:57:00|450.15|447.85|450.15|447.85|450.16|447.86|450.13|447.83|7
1735588630000|2024-12-30 19:57:10|450.16|447.86|450.31|448.01|450.35|448.05|450.14|447.84|14
1735588640000|2024-12-30 19:57:20|450.29|447.99|450.37|448.07|450.41|448.11|450.26|447.96|20
1735588650000|2024-12-30 19:57:30|450.36|448.06|450.39|448.09|450.43|448.13|450.36|448.06|21
1735588660000|2024-12-30 19:57:40|450.4|448.1|450.45|448.15|450.45|448.15|450.39|448.09|18
1735588670000|2024-12-30 19:57:50|450.46|448.16|450.59|448.29|450.62|448.32|450.44|448.14|18
1735588680000|2024-12-30 19:58:00|450.57|448.27|450.55|448.25|450.58|448.28|450.55|448.25|8
1735588690000|2024-12-30 19:58:10|450.56|448.26|450.61|448.31|450.62|448.32|450.55|448.25|12
1735588700000|2024-12-30 19:58:20|450.62|448.32|450.6|448.3|450.69|448.39|450.6|448.3|25
1735588710000|2024-12-30 19:58:30|450.62|448.32|450.62|448.32|450.63|448.33|450.51|448.21|17
1735588720000|2024-12-30 19:58:40|450.63|448.33|450.63|448.33|450.65|448.35|450.62|448.32|12
1735588730000|2024-12-30 19:58:50|450.61|448.31|450.65|448.35|450.65|448.35|450.55|448.25|20
1735588740000|2024-12-30 19:59:00|450.64|448.34|450.6|448.3|450.64|448.34|450.55|448.25|18
1735588750000|2024-12-30 19:59:10|450.52|448.22|450.42|448.12|450.55|448.25|450.42|448.12|20
1735588760000|2024-12-30 19:59:20|450.44|448.14|450.43|448.13|450.46|448.16|450.38|448.08|15
1735588770000|2024-12-30 19:59:30|450.47|448.17|450.43|448.13|450.51|448.21|450.41|448.11|25
1735588780000|2024-12-30 19:59:40|450.41|448.11|450.2|447.9|450.41|448.11|450.2|447.9|20
1735588790000|2024-12-30 19:59:50|450.23|447.93|450.44|448.14|450.47|448.17|450.22|447.92|22
1735588800000|2024-12-30 20:00:00|450.45|448.15|450.32|448.02|450.46|448.16|450.22|447.92|31
1735588810000|2024-12-30 20:00:10|450.31|448.01|450.56|448.26|450.58|448.28|450.3|448|27
1735588820000|2024-12-30 20:00:20|450.58|448.28|450.61|448.31|450.61|448.31|450.55|448.25|29
1735588830000|2024-12-30 20:00:30|450.6|448.3|450.7|448.4|450.76|448.46|450.6|448.3|28
1735588840000|2024-12-30 20:00:40|450.67|448.37|450.72|448.42|450.74|448.44|450.62|448.32|26
1735588850000|2024-12-30 20:00:50|450.73|448.43|450.68|448.38|450.74|448.44|450.6|448.3|25
1735588860000|2024-12-30 20:01:00|450.64|448.34|450.67|448.37|450.74|448.44|450.62|448.32|23
1735588870000|2024-12-30 20:01:10|450.65|448.35|450.69|448.39|450.7|448.4|450.55|448.25|25
1735588880000|2024-12-30 20:01:20|450.68|448.38|450.67|448.37|450.69|448.39|450.65|448.35|25
1735588890000|2024-12-30 20:01:30|450.66|448.36|450.74|448.44|450.77|448.47|450.66|448.36|24
1735588900000|2024-12-30 20:01:40|450.72|448.42|450.99|448.69|450.99|448.69|450.72|448.42|24
1735588910000|2024-12-30 20:01:50|450.98|448.68|451.17|448.87|451.18|448.88|450.98|448.68|13
1735588920000|2024-12-30 20:02:00|451.09|448.79|451.36|449.06|451.4|449.1|451.08|448.78|28
1735588930000|2024-12-30 20:02:10|451.32|449.02|451.24|448.94|451.33|449.03|451.16|448.86|18
1735588940000|2024-12-30 20:02:20|451.25|448.95|451.31|449.01|451.33|449.03|451.23|448.93|24
1735588950000|2024-12-30 20:02:30|451.3|449|451.38|449.08|451.39|449.09|451.29|448.99|16
1735588960000|2024-12-30 20:02:40|451.39|449.09|451.41|449.11|451.42|449.12|451.38|449.08|7
1735588970000|2024-12-30 20:02:50|451.4|449.1|451.36|449.06|451.4|449.1|451.27|448.97|20
1735588980000|2024-12-30 20:03:00|451.38|449.08|451.39|449.09|451.42|449.12|451.36|449.06|18
1735588990000|2024-12-30 20:03:10|451.32|449.02|451.28|448.98|451.32|449.02|451.2|448.9|21
1735589000000|2024-12-30 20:03:20|451.32|449.02|451.21|448.91|451.32|449.02|451.21|448.91|21
1735589010000|2024-12-30 20:03:30|451.18|448.88|450.95|448.65|451.21|448.91|450.95|448.65|18
1735589020000|2024-12-30 20:03:40|450.97|448.67|451.19|448.89|451.24|448.94|450.93|448.63|32
1735589030000|2024-12-30 20:03:50|451.2|448.9|451.23|448.93|451.26|448.96|451.2|448.9|10
1735589040000|2024-12-30 20:04:00|451.25|448.95|451.11|448.81|451.25|448.95|451.01|448.71|27
1735589050000|2024-12-30 20:04:10|451.12|448.82|450.95|448.65|451.13|448.83|450.94|448.64|27
1735589060000|2024-12-30 20:04:20|450.96|448.66|451.06|448.76|451.06|448.76|450.91|448.61|22
1735589070000|2024-12-30 20:04:30|451.03|448.73|451.08|448.78|451.17|448.87|451.03|448.73|25
1735589080000|2024-12-30 20:04:40|451.05|448.75|451.09|448.79|451.1|448.8|450.98|448.68|23
1735589090000|2024-12-30 20:04:50|451.08|448.78|450.87|448.57|451.1|448.8|450.87|448.57|21
1735589100000|2024-12-30 20:05:00|450.98|448.68|450.81|448.51|451.02|448.72|450.78|448.48|29
1735589110000|2024-12-30 20:05:10|450.79|448.49|450.98|448.68|451.03|448.73|450.77|448.47|27
1735589120000|2024-12-30 20:05:20|451|448.7|451.13|448.83|451.16|448.86|450.97|448.67|31
1735589130000|2024-12-30 20:05:30|451.14|448.84|451.28|448.98|451.28|448.98|451.11|448.81|26
1735589140000|2024-12-30 20:05:40|451.29|448.99|451.28|448.98|451.29|448.99|451.2|448.9|21
1735589150000|2024-12-30 20:05:50|451.31|449.01|451.41|449.11|451.41|449.11|451.31|449.01|22
1735589160000|2024-12-30 20:06:00|451.4|449.1|451.23|448.93|451.4|449.1|451.23|448.93|22
1735589170000|2024-12-30 20:06:10|451.19|448.89|451.34|449.04|451.38|449.08|451.18|448.88|25
1735589180000|2024-12-30 20:06:20|451.29|448.99|451.38|449.08|451.38|449.08|451.23|448.93|21
1735589190000|2024-12-30 20:06:30|451.39|449.09|451.42|449.12|451.42|449.12|451.37|449.07|10
1735589210000|2024-12-30 20:06:50|451.37|449.07|451.37|449.07|451.42|449.12|451.37|449.07|3
1735589220000|2024-12-30 20:07:00|451.38|449.08|451.37|449.07|451.42|449.12|451.37|449.07|18
1735589230000|2024-12-30 20:07:10|451.39|449.09|451.18|448.88|451.39|449.09|451.17|448.87|18
1735589240000|2024-12-30 20:07:20|451.19|448.89|451.24|448.94|451.25|448.95|451.19|448.89|28
1735589250000|2024-12-30 20:07:30|451.25|448.95|451.22|448.92|451.26|448.96|451.22|448.92|8
1735589260000|2024-12-30 20:07:40|451.18|448.88|451.11|448.81|451.18|448.88|451.1|448.8|24
1735589270000|2024-12-30 20:07:50|451.1|448.8|451.05|448.75|451.11|448.81|451.03|448.73|18
1735589280000|2024-12-30 20:08:00|451.06|448.76|450.98|448.68|451.08|448.78|450.98|448.68|24
1735589290000|2024-12-30 20:08:10|450.93|448.63|451.06|448.76|451.11|448.81|450.92|448.62|21
1735589300000|2024-12-30 20:08:20|451.05|448.75|451.16|448.86|451.22|448.92|451.04|448.74|27
1735589310000|2024-12-30 20:08:30|451.13|448.83|451.01|448.71|451.13|448.83|450.92|448.62|24
1735589320000|2024-12-30 20:08:40|451|448.7|451.11|448.81|451.17|448.87|451|448.7|27
1735589330000|2024-12-30 20:08:50|451.12|448.82|450.99|448.69|451.12|448.82|450.98|448.68|24
1735589340000|2024-12-30 20:09:00|451.02|448.72|450.96|448.66|451.05|448.75|450.92|448.62|25
1735589350000|2024-12-30 20:09:10|450.97|448.67|450.99|448.69|451.04|448.74|450.94|448.64|30
1735589360000|2024-12-30 20:09:20|451.02|448.72|450.95|448.65|451.04|448.74|450.95|448.65|18
1735589370000|2024-12-30 20:09:30|450.96|448.66|451.13|448.83|451.13|448.83|450.91|448.61|23
1735589380000|2024-12-30 20:09:40|451.15|448.85|451.22|448.92|451.23|448.93|451.11|448.81|21
1735589390000|2024-12-30 20:09:50|451.23|448.93|451.33|449.03|451.33|449.03|451.17|448.87|19
1735589400000|2024-12-30 20:10:00|451.32|449.02|451.39|449.09|451.4|449.1|451.32|449.02|16
1735589410000|2024-12-30 20:10:10|451.4|449.1|451.42|449.12|451.42|449.12|451.39|449.09|4
1735589520000|2024-12-30 20:12:00|451.58|449.28|451.62|449.32|451.64|449.34|451.58|449.28|15
1735589530000|2024-12-30 20:12:10|451.63|449.33|451.51|449.21|451.64|449.34|451.51|449.21|11
1735589540000|2024-12-30 20:12:20|451.5|449.2|451.58|449.28|451.61|449.31|451.5|449.2|21
1735589550000|2024-12-30 20:12:30|451.57|449.27|451.54|449.24|451.57|449.27|451.51|449.21|17
1735589560000|2024-12-30 20:12:40|451.55|449.25|451.71|449.41|451.78|449.48|451.55|449.25|22
1735589570000|2024-12-30 20:12:50|451.7|449.4|451.73|449.43|451.76|449.46|451.69|449.39|19
1735589580000|2024-12-30 20:13:00|451.74|449.44|451.95|449.65|452.01|449.71|451.73|449.43|23
1735589590000|2024-12-30 20:13:10|451.98|449.68|452.16|449.86|452.16|449.86|451.9|449.6|17
1735589600000|2024-12-30 20:13:20|452.22|449.92|452.25|449.95|452.25|449.95|452.22|449.92|4
1735589720000|2024-12-30 20:15:20|452.47|450.17|452.62|450.32|452.62|450.32|452.47|450.17|2
1735589730000|2024-12-30 20:15:30|452.64|450.34|452.67|450.37|452.69|450.39|452.6|450.3|13
1735589740000|2024-12-30 20:15:40|452.66|450.36|452.72|450.42|452.72|450.42|452.63|450.33|17
1735589750000|2024-12-30 20:15:50|452.75|450.45|452.78|450.48|452.78|450.48|452.75|450.45|2
1735589830000|2024-12-30 20:17:10|453.07|450.77|453.25|450.95|453.26|450.96|453.07|450.77|21
1735589840000|2024-12-30 20:17:20|453.27|450.97|453.29|450.99|453.3|451|453.27|450.97|10
1735589850000|2024-12-30 20:17:30|453.27|450.97|453.27|450.97|453.29|450.99|453.27|450.97|6
1735589860000|2024-12-30 20:17:40|453.18|450.88|453.11|450.81|453.18|450.88|453.06|450.76|15
1735589870000|2024-12-30 20:17:50|453.13|450.83|453.18|450.88|453.22|450.92|453.1|450.8|18
1735589880000|2024-12-30 20:18:00|453.12|450.82|453.22|450.92|453.24|450.94|453.12|450.82|16
1735589890000|2024-12-30 20:18:10|453.21|450.91|453.28|450.98|453.34|451.04|453.19|450.89|25
1735589900000|2024-12-30 20:18:20|453.26|450.96|453.29|450.99|453.36|451.06|453.26|450.96|23
1735589910000|2024-12-30 20:18:30|453.28|450.98|453.22|450.92|453.31|451.01|453.18|450.88|24
1735589920000|2024-12-30 20:18:40|453.19|450.89|453.03|450.73|453.19|450.89|453.03|450.73|13
1735589930000|2024-12-30 20:18:50|453.04|450.74|453.14|450.84|453.14|450.84|453.04|450.74|21
1735589940000|2024-12-30 20:19:00|453.15|450.85|453.29|450.99|453.35|451.05|453.15|450.85|32
1735589950000|2024-12-30 20:19:10|453.3|451|453.3|451|453.34|451.04|453.29|450.99|11
1735589960000|2024-12-30 20:19:20|453.31|451.01|452.61|450.31|453.32|451.02|452.6|450.3|23
1735589970000|2024-12-30 20:19:30|452.6|450.3|452.74|450.44|452.75|450.45|452.6|450.3|15
1735589980000|2024-12-30 20:19:40|452.73|450.43|452.72|450.42|452.75|450.45|452.7|450.4|16
1735589990000|2024-12-30 20:19:50|452.73|450.43|453.02|450.72|453.04|450.74|452.72|450.42|15
1735590000000|2024-12-30 20:20:00|453.03|450.73|453.14|450.84|453.21|450.91|453.03|450.73|23
1735590010000|2024-12-30 20:20:10|453.13|450.83|453.29|450.99|453.3|451|453.13|450.83|24
1735590020000|2024-12-30 20:20:20|453.31|451.01|453.22|450.92|453.31|451.01|453.21|450.91|21
1735590030000|2024-12-30 20:20:30|453.25|450.95|453.19|450.89|453.25|450.95|453.14|450.84|29
1735590040000|2024-12-30 20:20:40|453.18|450.88|453.28|450.98|453.32|451.02|453.15|450.85|28
1735590050000|2024-12-30 20:20:50|453.29|450.99|453.14|450.84|453.3|451|453.14|450.84|21
1735590060000|2024-12-30 20:21:00|453.15|450.85|453.25|450.95|453.29|450.99|453.13|450.83|24
1735590070000|2024-12-30 20:21:10|453.27|450.97|453.2|450.9|453.29|450.99|453.17|450.87|17
1735590080000|2024-12-30 20:21:20|453.22|450.92|453.3|451|453.33|451.03|453.22|450.92|9
1735590110000|2024-12-30 20:21:50|453.38|451.08|453.29|450.99|453.39|451.09|453.25|450.95|15
1735590120000|2024-12-30 20:22:00|453.28|450.98|453.21|450.91|453.29|450.99|453.16|450.86|28
1735590130000|2024-12-30 20:22:10|453.2|450.9|453.1|450.8|453.2|450.9|453.02|450.72|22
1735590140000|2024-12-30 20:22:20|453.12|450.82|453|450.7|453.12|450.82|452.98|450.68|23
1735590150000|2024-12-30 20:22:30|453.01|450.71|453.08|450.78|453.11|450.81|453|450.7|27
1735590160000|2024-12-30 20:22:40|453.06|450.76|452.96|450.66|453.17|450.87|452.96|450.66|22
1735590170000|2024-12-30 20:22:50|452.99|450.69|452.99|450.69|453.02|450.72|452.94|450.64|25
1735590180000|2024-12-30 20:23:00|452.97|450.67|452.95|450.65|453.01|450.71|452.93|450.63|12
1735590190000|2024-12-30 20:23:10|452.99|450.69|452.75|450.45|452.99|450.69|452.69|450.39|7
1735590200000|2024-12-30 20:23:20|452.77|450.47|452.99|450.69|452.99|450.69|452.77|450.47|20
1735590210000|2024-12-30 20:23:30|453.05|450.75|453.05|450.75|453.08|450.78|453.03|450.73|19
1735590220000|2024-12-30 20:23:40|453.04|450.74|453.01|450.71|453.06|450.76|452.96|450.66|23
1735590230000|2024-12-30 20:23:50|453.06|450.76|453.14|450.84|453.14|450.84|453.01|450.71|26
1735590240000|2024-12-30 20:24:00|453.13|450.83|453.04|450.74|453.13|450.83|453.03|450.73|23
1735590250000|2024-12-30 20:24:10|453.03|450.73|453.07|450.77|453.07|450.77|453.01|450.71|19
1735590260000|2024-12-30 20:24:20|453.08|450.78|453.35|451.05|453.37|451.07|453.08|450.78|26
1735590270000|2024-12-30 20:24:30|453.38|451.08|453.42|451.12|453.42|451.12|453.32|451.02|18
1735590280000|2024-12-30 20:24:40|453.4|451.1|453.26|450.96|453.42|451.12|453.23|450.93|27
1735590290000|2024-12-30 20:24:50|453.25|450.95|453.36|451.06|453.37|451.07|453.23|450.93|23
1735590300000|2024-12-30 20:25:00|453.33|451.03|453.41|451.11|453.42|451.12|453.32|451.02|19
1735590310000|2024-12-30 20:25:10|453.42|451.12|453.28|450.98|453.42|451.12|453.27|450.97|23
1735590320000|2024-12-30 20:25:20|453.29|450.99|453.43|451.13|453.46|451.16|453.28|450.98|14
1735590330000|2024-12-30 20:25:30|453.44|451.14|453.37|451.07|453.44|451.14|453.31|451.01|21
1735590340000|2024-12-30 20:25:40|453.36|451.06|453.33|451.03|453.4|451.1|453.28|450.98|20
1735590350000|2024-12-30 20:25:50|453.34|451.04|453.3|451|453.4|451.1|453.29|450.99|23
1735590360000|2024-12-30 20:26:00|453.28|450.98|453.35|451.05|453.38|451.08|453.21|450.91|31
1735590370000|2024-12-30 20:26:10|453.39|451.09|453.42|451.12|453.43|451.13|453.36|451.06|18
1735590380000|2024-12-30 20:26:20|453.43|451.13|453.4|451.1|453.43|451.13|453.4|451.1|6
1735590390000|2024-12-30 20:26:30|453.37|451.07|453.4|451.1|453.4|451.1|453.37|451.07|2
1735590400000|2024-12-30 20:26:40|453.33|451.03|453.21|450.91|453.33|451.03|453.21|450.91|4
1735590410000|2024-12-30 20:26:50|453.19|450.89|453.17|450.87|453.26|450.96|453.13|450.83|12
1735590420000|2024-12-30 20:27:00|453.18|450.88|452.97|450.67|453.2|450.9|452.97|450.67|14
1735590430000|2024-12-30 20:27:10|452.98|450.68|452.89|450.59|453.05|450.75|452.89|450.59|23
1735590440000|2024-12-30 20:27:20|452.9|450.6|452.83|450.53|452.93|450.63|452.77|450.47|18
1735590450000|2024-12-30 20:27:30|452.82|450.52|452.41|450.11|452.84|450.54|452.37|450.07|23
1735590460000|2024-12-30 20:27:40|452.38|450.08|452.5|450.2|452.53|450.23|452.38|450.08|27
1735590470000|2024-12-30 20:27:50|452.46|450.16|452.58|450.28|452.64|450.34|452.46|450.16|24
1735590480000|2024-12-30 20:28:00|452.63|450.33|452.31|450.01|452.66|450.36|452.31|450.01|25
1735590490000|2024-12-30 20:28:10|452.24|449.94|452.08|449.78|452.28|449.98|452.04|449.74|29
1735590500000|2024-12-30 20:28:20|452.09|449.79|452.07|449.77|452.11|449.81|451.88|449.58|24
1735590510000|2024-12-30 20:28:30|452.08|449.78|452.03|449.73|452.22|449.92|452.01|449.71|18
1735590520000|2024-12-30 20:28:40|452.01|449.71|451.75|449.45|452.04|449.74|451.75|449.45|27
1735590530000|2024-12-30 20:28:50|451.82|449.52|451.83|449.53|451.9|449.6|451.82|449.52|21
1735590540000|2024-12-30 20:29:00|451.81|449.51|451.67|449.37|451.81|449.51|451.67|449.37|4
1735590550000|2024-12-30 20:29:10|451.69|449.39|451.72|449.42|451.75|449.45|451.67|449.37|19
1735590560000|2024-12-30 20:29:20|451.7|449.4|451.62|449.32|451.7|449.4|451.61|449.31|21
1735590570000|2024-12-30 20:29:30|451.63|449.33|451.65|449.35|451.68|449.38|451.63|449.33|14
1735590580000|2024-12-30 20:29:40|451.64|449.34|451.65|449.35|451.66|449.36|451.64|449.34|5
1735590590000|2024-12-30 20:29:50|451.66|449.36|451.47|449.17|451.66|449.36|451.42|449.12|17
1735590600000|2024-12-30 20:30:00|451.45|449.15|451.32|449.02|451.64|449.34|451.32|449.02|23
1735590610000|2024-12-30 20:30:10|451.2|448.9|451.2|448.9|451.2|448.9|451.2|448.9|1
1735590630000|2024-12-30 20:30:30|451.28|448.98|451.48|449.18|451.48|449.18|451.27|448.97|6
1735590640000|2024-12-30 20:30:40|451.47|449.17|451.52|449.22|451.59|449.29|451.36|449.06|25
1735590650000|2024-12-30 20:30:50|451.49|449.19|451.59|449.29|451.59|449.29|451.49|449.19|17
1735590660000|2024-12-30 20:31:00|451.57|449.27|451.51|449.21|451.58|449.28|451.41|449.11|29
1735590670000|2024-12-30 20:31:10|451.54|449.24|451.46|449.16|451.55|449.25|451.37|449.07|20
1735590680000|2024-12-30 20:31:20|451.45|449.15|451.36|449.06|451.45|449.15|451.35|449.05|23
1735590690000|2024-12-30 20:31:30|451.35|449.05|451.4|449.1|451.42|449.12|451.35|449.05|22
1735590700000|2024-12-30 20:31:40|451.41|449.11|451.49|449.19|451.58|449.28|451.41|449.11|24
1735590710000|2024-12-30 20:31:50|451.45|449.15|451.37|449.07|451.51|449.21|451.36|449.06|19
1735590720000|2024-12-30 20:32:00|451.38|449.08|451.37|449.07|451.39|449.09|451.26|448.96|29
1735590730000|2024-12-30 20:32:10|451.36|449.06|451.18|448.88|451.36|449.06|451.18|448.88|24
1735590740000|2024-12-30 20:32:20|451.19|448.89|451.31|449.01|451.32|449.02|451.13|448.83|25
1735590750000|2024-12-30 20:32:30|451.3|449|451.21|448.91|451.4|449.1|451.1|448.8|16
1735590760000|2024-12-30 20:32:40|451.22|448.92|451.2|448.9|451.26|448.96|451.13|448.83|21
1735590770000|2024-12-30 20:32:50|451.21|448.91|451.06|448.76|451.21|448.91|451.06|448.76|11
1735590780000|2024-12-30 20:33:00|451.07|448.77|450.94|448.64|451.09|448.79|450.94|448.64|23
1735590790000|2024-12-30 20:33:10|450.95|448.65|451.09|448.79|451.09|448.79|450.95|448.65|22
1735590800000|2024-12-30 20:33:20|451.11|448.81|450.96|448.66|451.17|448.87|450.92|448.62|24
1735590810000|2024-12-30 20:33:30|450.97|448.67|450.92|448.62|450.97|448.67|450.9|448.6|19
1735590820000|2024-12-30 20:33:40|450.93|448.63|450.76|448.46|450.95|448.65|450.76|448.46|16
1735590830000|2024-12-30 20:33:50|450.73|448.43|450.84|448.54|450.84|448.54|450.73|448.43|25
1735590840000|2024-12-30 20:34:00|450.83|448.53|450.74|448.44|450.84|448.54|450.74|448.44|24
1735590850000|2024-12-30 20:34:10|450.72|448.42|450.77|448.47|450.78|448.48|450.72|448.42|10
1735590860000|2024-12-30 20:34:20|450.76|448.46|450.81|448.51|450.82|448.52|450.75|448.45|7
1735590870000|2024-12-30 20:34:30|450.8|448.5|450.79|448.49|450.8|448.5|450.73|448.43|11
1735590880000|2024-12-30 20:34:40|450.8|448.5|450.8|448.5|450.81|448.51|450.73|448.43|22
1735590890000|2024-12-30 20:34:50|450.81|448.51|450.81|448.51|450.81|448.51|450.76|448.46|13
1735590900000|2024-12-30 20:35:00|450.83|448.53|450.84|448.54|451.08|448.78|450.83|448.53|26
1735590910000|2024-12-30 20:35:10|450.9|448.6|451.04|448.74|451.08|448.78|450.89|448.59|20
1735590920000|2024-12-30 20:35:20|451.02|448.72|450.91|448.61|451.08|448.78|450.88|448.58|23
1735590930000|2024-12-30 20:35:30|450.88|448.58|450.69|448.39|450.93|448.63|450.64|448.34|23
1735590940000|2024-12-30 20:35:40|450.68|448.38|450.72|448.42|450.74|448.44|450.67|448.37|26
1735590950000|2024-12-30 20:35:50|450.73|448.43|450.59|448.29|450.73|448.43|450.57|448.27|14
1735590960000|2024-12-30 20:36:00|450.61|448.31|450.7|448.4|450.7|448.4|450.56|448.26|24
1735590970000|2024-12-30 20:36:10|450.69|448.39|450.58|448.28|450.72|448.42|450.52|448.22|19
1735590980000|2024-12-30 20:36:20|450.56|448.26|450.53|448.23|450.59|448.29|450.51|448.21|22
1735590990000|2024-12-30 20:36:30|450.51|448.21|450.57|448.27|450.59|448.29|450.5|448.2|20
1735591000000|2024-12-30 20:36:40|450.56|448.26|450.63|448.33|450.63|448.33|450.56|448.26|18
1735591010000|2024-12-30 20:36:50|450.62|448.32|450.56|448.26|450.63|448.33|450.53|448.23|20
1735591020000|2024-12-30 20:37:00|450.57|448.27|450.57|448.27|450.57|448.27|450.52|448.22|18
1735591030000|2024-12-30 20:37:10|450.56|448.26|450.44|448.14|450.58|448.28|450.43|448.13|25
1735591040000|2024-12-30 20:37:20|450.45|448.15|450.35|448.05|450.45|448.15|450.35|448.05|15
1735591050000|2024-12-30 20:37:30|450.34|448.04|450.37|448.07|450.37|448.07|450.34|448.04|19
1735591060000|2024-12-30 20:37:40|450.39|448.09|450.26|447.96|450.39|448.09|450.25|447.95|27
1735591070000|2024-12-30 20:37:50|450.24|447.94|450.34|448.04|450.36|448.06|450.05|447.75|22
1735591080000|2024-12-30 20:38:00|450.38|448.08|450.53|448.23|450.55|448.25|450.38|448.08|30
1735591090000|2024-12-30 20:38:10|450.52|448.22|450.67|448.37|450.68|448.38|450.52|448.22|24
1735591100000|2024-12-30 20:38:20|450.66|448.36|450.66|448.36|450.67|448.37|450.63|448.33|18
1735591110000|2024-12-30 20:38:30|450.65|448.35|450.65|448.35|450.71|448.41|450.63|448.33|22
1735591120000|2024-12-30 20:38:40|450.66|448.36|450.68|448.38|450.7|448.4|450.63|448.33|26
1735591130000|2024-12-30 20:38:50|450.69|448.39|450.62|448.32|450.7|448.4|450.61|448.31|22
1735591140000|2024-12-30 20:39:00|450.64|448.34|450.6|448.3|450.68|448.38|450.6|448.3|21
1735591150000|2024-12-30 20:39:10|450.55|448.25|450.61|448.31|450.63|448.33|450.55|448.25|23
1735591160000|2024-12-30 20:39:20|450.59|448.29|450.46|448.16|450.59|448.29|450.44|448.14|22
1735591170000|2024-12-30 20:39:30|450.43|448.13|450.46|448.16|450.52|448.22|450.43|448.13|26
1735591180000|2024-12-30 20:39:40|450.52|448.22|450.48|448.18|450.52|448.22|450.45|448.15|26
1735591190000|2024-12-30 20:39:50|450.44|448.14|450.41|448.11|450.5|448.2|450.4|448.1|21
1735591200000|2024-12-30 20:40:00|450.39|448.09|450.35|448.05|450.42|448.12|450.33|448.03|23
1735591210000|2024-12-30 20:40:10|450.36|448.06|450.33|448.03|450.4|448.1|450.32|448.02|26
1735591220000|2024-12-30 20:40:20|450.39|448.09|450.44|448.14|450.49|448.19|450.36|448.06|18
1735591230000|2024-12-30 20:40:30|450.38|448.08|450.68|448.38|450.71|448.41|450.38|448.08|19
1735591240000|2024-12-30 20:40:40|450.73|448.43|450.74|448.44|450.9|448.6|450.69|448.39|29
1735591250000|2024-12-30 20:40:50|450.75|448.45|450.75|448.45|450.76|448.46|450.72|448.42|18
1735591260000|2024-12-30 20:41:00|450.77|448.47|450.79|448.49|450.79|448.49|450.77|448.47|5
1735591500000|2024-12-30 20:45:00|450.91|448.61|451.23|448.93|451.23|448.93|450.91|448.61|4
1735591510000|2024-12-30 20:45:10|451.24|448.94|451.34|449.04|451.36|449.06|451.24|448.94|13
1735591520000|2024-12-30 20:45:20|451.35|449.05|451.38|449.08|451.38|449.08|451.35|449.05|4
1735591530000|2024-12-30 20:45:30|451.48|449.18|451.61|449.31|451.61|449.31|451.45|449.15|22
1735591540000|2024-12-30 20:45:40|451.59|449.29|451.61|449.31|451.71|449.41|451.59|449.29|20
1735591550000|2024-12-30 20:45:50|451.62|449.32|451.61|449.31|451.62|449.32|451.58|449.28|13
1735591560000|2024-12-30 20:46:00|451.62|449.32|451.6|449.3|451.68|449.38|451.55|449.25|22
1735591570000|2024-12-30 20:46:10|451.63|449.33|451.67|449.37|451.68|449.38|451.62|449.32|19
1735591580000|2024-12-30 20:46:20|451.66|449.36|451.75|449.45|451.75|449.45|451.66|449.36|19
1735591590000|2024-12-30 20:46:30|451.78|449.48|451.67|449.37|451.78|449.48|451.63|449.33|16
1735591600000|2024-12-30 20:46:40|451.65|449.35|451.65|449.35|451.65|449.35|451.65|449.35|1
1735591610000|2024-12-30 20:46:50|451.66|449.36|451.81|449.51|451.81|449.51|451.65|449.35|18
1735591620000|2024-12-30 20:47:00|451.82|449.52|451.7|449.4|451.88|449.58|451.66|449.36|26
1735591630000|2024-12-30 20:47:10|451.74|449.44|451.82|449.52|451.87|449.57|451.71|449.41|24
1735591640000|2024-12-30 20:47:20|451.88|449.58|451.78|449.48|451.89|449.59|451.77|449.47|17
1735591650000|2024-12-30 20:47:30|451.79|449.49|451.94|449.64|451.94|449.64|451.79|449.49|13
1735591660000|2024-12-30 20:47:40|451.93|449.63|452.01|449.71|452.02|449.72|451.92|449.62|19
1735591670000|2024-12-30 20:47:50|452.03|449.73|452.07|449.77|452.07|449.77|451.99|449.69|27
1735591680000|2024-12-30 20:48:00|452.08|449.78|452.2|449.9|452.26|449.96|452.08|449.78|23
1735591690000|2024-12-30 20:48:10|452.21|449.91|452.22|449.92|452.27|449.97|452.21|449.91|26
1735591700000|2024-12-30 20:48:20|452.25|449.95|452.24|449.94|452.25|449.95|452.18|449.88|21
1735591710000|2024-12-30 20:48:30|452.25|449.95|452.15|449.85|452.25|449.95|452.15|449.85|12
1735591720000|2024-12-30 20:48:40|452.16|449.86|452.33|450.03|452.37|450.07|452.16|449.86|16
1735591730000|2024-12-30 20:48:50|452.32|450.02|452.31|450.01|452.36|450.06|452.27|449.97|23
1735591740000|2024-12-30 20:49:00|452.3|450|452.31|450.01|452.34|450.04|452.25|449.95|19
1735591750000|2024-12-30 20:49:10|452.32|450.02|452.41|450.11|452.41|450.11|452.29|449.99|21
1735591760000|2024-12-30 20:49:20|452.39|450.09|452.55|450.25|452.64|450.34|452.38|450.08|25
1735591770000|2024-12-30 20:49:30|452.56|450.26|452.51|450.21|452.6|450.3|452.47|450.17|16
1735591780000|2024-12-30 20:49:40|452.53|450.23|452.51|450.21|452.55|450.25|452.5|450.2|14
1735591790000|2024-12-30 20:49:50|452.52|450.22|452.5|450.2|452.54|450.24|452.47|450.17|20
1735591800000|2024-12-30 20:50:00|452.49|450.19|452.35|450.05|452.49|450.19|452.26|449.96|26
1735591810000|2024-12-30 20:50:10|452.36|450.06|452.57|450.27|452.57|450.27|452.36|450.06|19
1735591820000|2024-12-30 20:50:20|452.56|450.26|452.54|450.24|452.58|450.28|452.53|450.23|20
1735591830000|2024-12-30 20:50:30|452.53|450.23|452.72|450.42|452.74|450.44|452.53|450.23|25
1735591840000|2024-12-30 20:50:40|452.75|450.45|452.92|450.62|452.98|450.68|452.75|450.45|20
1735591850000|2024-12-30 20:50:50|452.89|450.59|452.89|450.59|452.9|450.6|452.76|450.46|25
1735591860000|2024-12-30 20:51:00|452.8|450.5|452.67|450.37|452.81|450.51|452.67|450.37|19
1735591870000|2024-12-30 20:51:10|452.65|450.35|452.74|450.44|452.74|450.44|452.6|450.3|21
1735591880000|2024-12-30 20:51:20|452.7|450.4|452.72|450.42|452.74|450.44|452.67|450.37|20
1735591890000|2024-12-30 20:51:30|452.73|450.43|452.68|450.38|452.75|450.45|452.68|450.38|7
1735591900000|2024-12-30 20:51:40|452.72|450.42|452.82|450.52|452.82|450.52|452.68|450.38|24
1735591910000|2024-12-30 20:51:50|452.81|450.51|452.79|450.49|452.9|450.6|452.79|450.49|18
1735591920000|2024-12-30 20:52:00|452.7|450.4|452.74|450.44|452.77|450.47|452.67|450.37|16
1735591930000|2024-12-30 20:52:10|452.75|450.45|452.77|450.47|452.79|450.49|452.74|450.44|21
1735591940000|2024-12-30 20:52:20|452.76|450.46|452.97|450.67|452.97|450.67|452.76|450.46|21
1735591950000|2024-12-30 20:52:30|452.94|450.64|452.89|450.59|452.99|450.69|452.89|450.59|24
1735591960000|2024-12-30 20:52:40|452.87|450.57|452.84|450.54|452.88|450.58|452.81|450.51|23
1735591970000|2024-12-30 20:52:50|452.85|450.55|452.86|450.56|452.89|450.59|452.82|450.52|22
1735591980000|2024-12-30 20:53:00|452.82|450.52|452.83|450.53|452.86|450.56|452.79|450.49|15
1735591990000|2024-12-30 20:53:10|452.81|450.51|452.57|450.27|452.81|450.51|452.57|450.27|20
1735592000000|2024-12-30 20:53:20|452.58|450.28|452.48|450.18|452.61|450.31|452.46|450.16|23
1735592010000|2024-12-30 20:53:30|452.49|450.19|452.63|450.33|452.65|450.35|452.47|450.17|24
1735592020000|2024-12-30 20:53:40|452.64|450.34|452.56|450.26|452.64|450.34|452.53|450.23|21
1735592030000|2024-12-30 20:53:50|452.57|450.27|452.57|450.27|452.58|450.28|452.53|450.23|17
1735592040000|2024-12-30 20:54:00|452.56|450.26|452.62|450.32|452.62|450.32|452.55|450.25|19
1735592050000|2024-12-30 20:54:10|452.66|450.36|452.65|450.35|452.71|450.41|452.64|450.34|27
1735592060000|2024-12-30 20:54:20|452.64|450.34|452.61|450.31|452.65|450.35|452.55|450.25|29
1735592070000|2024-12-30 20:54:30|452.59|450.29|452.57|450.27|452.61|450.31|452.52|450.22|18
1735592080000|2024-12-30 20:54:40|452.52|450.22|452.47|450.17|452.54|450.24|452.42|450.12|22
1735592090000|2024-12-30 20:54:50|452.45|450.15|452.41|450.11|452.47|450.17|452.38|450.08|19
1735592100000|2024-12-30 20:55:00|452.46|450.16|452.71|450.41|452.71|450.41|452.39|450.09|30
1735592110000|2024-12-30 20:55:10|452.7|450.4|452.67|450.37|452.7|450.4|452.64|450.34|25
1735592120000|2024-12-30 20:55:20|452.68|450.38|452.78|450.48|452.81|450.51|452.66|450.36|23
1735592130000|2024-12-30 20:55:30|452.77|450.47|452.92|450.62|452.93|450.63|452.77|450.47|13
1735592140000|2024-12-30 20:55:40|452.93|450.63|452.93|450.63|453|450.7|452.92|450.62|19
1735592150000|2024-12-30 20:55:50|452.92|450.62|452.85|450.55|452.92|450.62|452.85|450.55|6
1735592160000|2024-12-30 20:56:00|452.77|450.47|452.52|450.22|452.78|450.48|452.52|450.22|20
1735592170000|2024-12-30 20:56:10|452.56|450.26|452.53|450.23|452.56|450.26|452.49|450.19|23
1735592180000|2024-12-30 20:56:20|452.52|450.22|452.22|449.92|452.52|450.22|452.15|449.85|19
1735592190000|2024-12-30 20:56:30|452.21|449.91|452.13|449.83|452.23|449.93|452.12|449.82|30
1735592200000|2024-12-30 20:56:40|452.14|449.84|452.01|449.71|452.14|449.84|451.94|449.64|27
1735592210000|2024-12-30 20:56:50|452.02|449.72|451.91|449.61|452.02|449.72|451.89|449.59|27
1735592220000|2024-12-30 20:57:00|451.9|449.6|451.82|449.52|451.97|449.67|451.82|449.52|16
1735592230000|2024-12-30 20:57:10|451.8|449.5|451.84|449.54|451.84|449.54|451.8|449.5|20
1735592240000|2024-12-30 20:57:20|451.88|449.58|451.8|449.5|451.89|449.59|451.8|449.5|21
1735592250000|2024-12-30 20:57:30|451.81|449.51|451.96|449.66|451.96|449.66|451.79|449.49|29
1735592260000|2024-12-30 20:57:40|451.99|449.69|451.98|449.68|452.06|449.76|451.97|449.67|30
1735592270000|2024-12-30 20:57:50|451.99|449.69|452.07|449.77|452.07|449.77|451.98|449.68|26
1735592280000|2024-12-30 20:58:00|452.08|449.78|452.03|449.73|452.08|449.78|452|449.7|17
1735592290000|2024-12-30 20:58:10|452.04|449.74|452.07|449.77|452.09|449.79|452.02|449.72|25
1735592300000|2024-12-30 20:58:20|452.08|449.78|452.06|449.76|452.09|449.79|452.04|449.74|27
1735592310000|2024-12-30 20:58:30|452.07|449.77|452.11|449.81|452.13|449.83|452.06|449.76|19
1735592320000|2024-12-30 20:58:40|452.12|449.82|452.19|449.89|452.23|449.93|452.11|449.81|18
1735592330000|2024-12-30 20:58:50|452.18|449.88|451.98|449.68|452.18|449.88|451.98|449.68|20
1735592340000|2024-12-30 20:59:00|451.99|449.69|451.78|449.48|451.99|449.69|451.77|449.47|27
1735592350000|2024-12-30 20:59:10|451.8|449.5|451.77|449.47|451.84|449.54|451.71|449.41|27
1735592360000|2024-12-30 20:59:20|451.78|449.48|451.86|449.56|451.89|449.59|451.77|449.47|26
1735592370000|2024-12-30 20:59:30|451.89|449.59|451.79|449.49|451.89|449.59|451.76|449.46|27
1735592380000|2024-12-30 20:59:40|451.8|449.5|451.74|449.44|451.8|449.5|451.69|449.39|28
1735592390000|2024-12-30 20:59:50|451.75|449.45|451.76|449.46|451.77|449.47|451.65|449.35|30
1735592400000|2024-12-30 21:00:00|451.75|449.45|451.74|449.44|451.8|449.5|451.69|449.39|27
1735592410000|2024-12-30 21:00:10|451.75|449.45|451.87|449.57|451.89|449.59|451.75|449.45|28
1735592420000|2024-12-30 21:00:20|451.89|449.59|451.85|449.55|451.91|449.61|451.82|449.52|24
1735592430000|2024-12-30 21:00:30|451.86|449.56|451.84|449.54|451.89|449.59|451.81|449.51|19
1735592440000|2024-12-30 21:00:40|451.83|449.53|451.79|449.49|451.86|449.56|451.72|449.42|28
1735592450000|2024-12-30 21:00:50|451.8|449.5|451.72|449.42|451.8|449.5|451.68|449.38|30
1735592460000|2024-12-30 21:01:00|451.74|449.44|451.62|449.32|451.75|449.45|451.61|449.31|24
1735592470000|2024-12-30 21:01:10|451.61|449.31|451.57|449.27|451.66|449.36|451.57|449.27|21
1735592480000|2024-12-30 21:01:20|451.58|449.28|451.36|449.06|451.58|449.28|451.32|449.02|22
1735592490000|2024-12-30 21:01:30|451.37|449.07|451.09|448.79|451.37|449.07|451.08|448.78|24
1735592500000|2024-12-30 21:01:40|451.11|448.81|451.06|448.76|451.11|448.81|451.03|448.73|28
1735592510000|2024-12-30 21:01:50|451.07|448.77|451|448.7|451.08|448.78|450.97|448.67|22
1735592520000|2024-12-30 21:02:00|451.02|448.72|450.87|448.57|451.02|448.72|450.87|448.57|26
1735592530000|2024-12-30 21:02:10|450.83|448.53|450.93|448.63|450.93|448.63|450.66|448.36|29
1735592540000|2024-12-30 21:02:20|450.94|448.64|451.04|448.74|451.04|448.74|450.92|448.62|17
1735592550000|2024-12-30 21:02:30|451.03|448.73|451|448.7|451.05|448.75|450.94|448.64|15
1735592560000|2024-12-30 21:02:40|450.94|448.64|450.98|448.68|451.03|448.73|450.94|448.64|28
1735592570000|2024-12-30 21:02:50|450.99|448.69|451.08|448.78|451.08|448.78|450.98|448.68|22
1735592580000|2024-12-30 21:03:00|451.09|448.79|451.13|448.83|451.15|448.85|451.07|448.77|22
1735592590000|2024-12-30 21:03:10|451.14|448.84|451.01|448.71|451.14|448.84|450.94|448.64|27
1735592600000|2024-12-30 21:03:20|451.03|448.73|451.05|448.75|451.12|448.82|450.98|448.68|18
1735592610000|2024-12-30 21:03:30|451.02|448.72|451.07|448.77|451.09|448.79|451.01|448.71|24
1735592620000|2024-12-30 21:03:40|451.05|448.75|451.05|448.75|451.13|448.83|451.01|448.71|22
1735592630000|2024-12-30 21:03:50|451.04|448.74|450.98|448.68|451.07|448.77|450.97|448.67|22
1735592640000|2024-12-30 21:04:00|450.97|448.67|450.94|448.64|451.05|448.75|450.94|448.64|18
1735592650000|2024-12-30 21:04:10|450.95|448.65|451.15|448.85|451.16|448.86|450.95|448.65|22
1735592660000|2024-12-30 21:04:20|451.17|448.87|451.13|448.83|451.17|448.87|451.1|448.8|20
1735592670000|2024-12-30 21:04:30|451.12|448.82|451.16|448.86|451.17|448.87|451.1|448.8|20
1735592680000|2024-12-30 21:04:40|451.15|448.85|451.13|448.83|451.16|448.86|451.13|448.83|18
1735592690000|2024-12-30 21:04:50|451.14|448.84|451.16|448.86|451.17|448.87|451.1|448.8|12
1735592700000|2024-12-30 21:05:00|451.15|448.85|450.79|448.49|451.16|448.86|450.78|448.48|22
1735592710000|2024-12-30 21:05:10|450.78|448.48|450.76|448.46|450.78|448.48|450.66|448.36|26
1735592720000|2024-12-30 21:05:20|450.72|448.42|450.49|448.19|450.75|448.45|450.49|448.19|26
1735592730000|2024-12-30 21:05:30|450.47|448.17|450.1|447.8|450.52|448.22|450.1|447.8|28
1735592740000|2024-12-30 21:05:40|450.13|447.83|450.01|447.71|450.16|447.86|449.94|447.64|30
1735592750000|2024-12-30 21:05:50|450.02|447.72|449.8|447.5|450.02|447.72|449.71|447.41|33
1735592760000|2024-12-30 21:06:00|449.81|447.51|449.85|447.55|450.1|447.8|449.8|447.5|33
1735592770000|2024-12-30 21:06:10|449.86|447.56|450.01|447.71|450.09|447.79|449.86|447.56|22
1735592780000|2024-12-30 21:06:20|450|447.7|449.94|447.64|450.04|447.74|449.88|447.58|13
1735592790000|2024-12-30 21:06:30|450.01|447.71|450.16|447.86|450.17|447.87|450.01|447.71|19
1735592800000|2024-12-30 21:06:40|450.15|447.85|450.26|447.96|450.27|447.97|450.08|447.78|22
1735592810000|2024-12-30 21:06:50|450.27|447.97|450.39|448.09|450.4|448.1|450.27|447.97|16
1735592820000|2024-12-30 21:07:00|450.42|448.12|450.16|447.86|450.48|448.18|450.14|447.84|28
1735592830000|2024-12-30 21:07:10|450.17|447.87|449.9|447.6|450.17|447.87|449.89|447.59|29
1735592840000|2024-12-30 21:07:20|449.8|447.5|449.81|447.51|449.82|447.52|449.64|447.34|20
1735592850000|2024-12-30 21:07:30|449.79|447.49|449.82|447.52|449.83|447.53|449.75|447.45|20
1735592860000|2024-12-30 21:07:40|449.81|447.51|449.8|447.5|449.84|447.54|449.74|447.44|26
1735592870000|2024-12-30 21:07:50|449.85|447.55|449.99|447.69|450.03|447.73|449.82|447.52|24
1735592880000|2024-12-30 21:08:00|450|447.7|449.95|447.65|450.09|447.79|449.93|447.63|25
1735592890000|2024-12-30 21:08:10|449.94|447.64|450|447.7|450|447.7|449.94|447.64|10
1735592900000|2024-12-30 21:08:20|450.09|447.79|450.12|447.82|450.16|447.86|450.06|447.76|19
1735592910000|2024-12-30 21:08:30|450.11|447.81|450.1|447.8|450.14|447.84|450.09|447.79|17
1735592920000|2024-12-30 21:08:40|450.14|447.84|450.06|447.76|450.14|447.84|450.03|447.73|23
1735592930000|2024-12-30 21:08:50|450.08|447.78|450.09|447.79|450.09|447.79|450.06|447.76|8
1735592940000|2024-12-30 21:09:00|450.08|447.78|449.92|447.62|450.08|447.78|449.9|447.6|22
1735592950000|2024-12-30 21:09:10|449.93|447.63|449.96|447.66|450|447.7|449.92|447.62|23
1735592960000|2024-12-30 21:09:20|449.98|447.68|449.97|447.67|449.98|447.68|449.94|447.64|18
1735592970000|2024-12-30 21:09:30|449.95|447.65|449.83|447.53|449.97|447.67|449.73|447.43|24
1735592980000|2024-12-30 21:09:40|449.82|447.52|449.82|447.52|449.9|447.6|449.81|447.51|10
1735592990000|2024-12-30 21:09:50|449.91|447.61|450.01|447.71|450.04|447.74|449.88|447.58|19
1735593000000|2024-12-30 21:10:00|450.02|447.72|450.29|447.99|450.29|447.99|450.02|447.72|24
1735593010000|2024-12-30 21:10:10|450.22|447.92|450.21|447.91|450.25|447.95|450.16|447.86|28
1735593020000|2024-12-30 21:10:20|450.2|447.9|450.12|447.82|450.21|447.91|450.1|447.8|21
1735593030000|2024-12-30 21:10:30|450.13|447.83|450.06|447.76|450.13|447.83|450.05|447.75|19
1735593040000|2024-12-30 21:10:40|450.05|447.75|449.91|447.61|450.05|447.75|449.87|447.57|24
1735593050000|2024-12-30 21:10:50|449.89|447.59|450|447.7|450.01|447.71|449.89|447.59|18
1735593060000|2024-12-30 21:11:00|450.04|447.74|449.83|447.53|450.04|447.74|449.83|447.53|25
1735593070000|2024-12-30 21:11:10|449.84|447.54|449.69|447.39|449.84|447.54|449.68|447.38|24
1735593080000|2024-12-30 21:11:20|449.7|447.4|449.48|447.18|449.7|447.4|449.45|447.15|22
1735593090000|2024-12-30 21:11:30|449.49|447.19|449.69|447.39|449.69|447.39|449.44|447.14|25
1735593100000|2024-12-30 21:11:40|449.68|447.38|449.69|447.39|449.82|447.52|449.63|447.33|18
1735593110000|2024-12-30 21:11:50|449.68|447.38|449.66|447.36|449.73|447.43|449.62|447.32|26
1735593120000|2024-12-30 21:12:00|449.68|447.38|449.63|447.33|449.75|447.45|449.59|447.29|28
1735593130000|2024-12-30 21:12:10|449.64|447.34|449.5|447.2|449.65|447.35|449.5|447.2|19
1735593140000|2024-12-30 21:12:20|449.51|447.21|449.62|447.32|449.62|447.32|449.48|447.18|15
1735593150000|2024-12-30 21:12:30|449.63|447.33|449.61|447.31|449.63|447.33|449.59|447.29|17
1735593160000|2024-12-30 21:12:40|449.6|447.3|449.62|447.32|449.64|447.34|449.6|447.3|17
1735593170000|2024-12-30 21:12:50|449.59|447.29|449.64|447.34|449.64|447.34|449.58|447.28|9
1735593180000|2024-12-30 21:13:00|449.63|447.33|449.57|447.27|449.64|447.34|449.56|447.26|12
1735593190000|2024-12-30 21:13:10|449.56|447.26|449.53|447.23|449.59|447.29|449.5|447.2|25
1735593200000|2024-12-30 21:13:20|449.52|447.22|449.59|447.29|449.6|447.3|449.52|447.22|10
1735593210000|2024-12-30 21:13:30|449.56|447.26|449.59|447.29|449.59|447.29|449.56|447.26|11
1735593220000|2024-12-30 21:13:40|449.6|447.3|449.61|447.31|449.61|447.31|449.58|447.28|14
1735593230000|2024-12-30 21:13:50|449.72|447.42|449.9|447.6|449.91|447.61|449.68|447.38|21
1735593240000|2024-12-30 21:14:00|449.89|447.59|449.98|447.68|449.98|447.68|449.83|447.53|21
1735593250000|2024-12-30 21:14:10|449.97|447.67|450.05|447.75|450.05|447.75|449.97|447.67|13
1735593260000|2024-12-30 21:14:20|450.03|447.73|449.97|447.67|450.16|447.86|449.92|447.62|15
1735593270000|2024-12-30 21:14:30|450|447.7|450.16|447.86|450.16|447.86|450|447.7|12
1735593280000|2024-12-30 21:14:40|450.18|447.88|450.21|447.91|450.28|447.98|450.18|447.88|11
1735593290000|2024-12-30 21:14:50|450.2|447.9|450.25|447.95|450.28|447.98|450.2|447.9|21
1735593300000|2024-12-30 21:15:00|450.26|447.96|450.58|448.28|450.58|448.28|450.24|447.94|31
1735593310000|2024-12-30 21:15:10|450.57|448.27|450.71|448.41|450.71|448.41|450.57|448.27|23
1735593320000|2024-12-30 21:15:20|450.67|448.37|450.58|448.28|450.67|448.37|450.47|448.17|19
1735593330000|2024-12-30 21:15:30|450.6|448.3|450.65|448.35|450.65|448.35|450.57|448.27|11
1735593340000|2024-12-30 21:15:40|450.63|448.33|450.67|448.37|450.69|448.39|450.63|448.33|22
1735593350000|2024-12-30 21:15:50|450.69|448.39|450.74|448.44|450.96|448.66|450.69|448.39|27
1735593360000|2024-12-30 21:16:00|450.75|448.45|451|448.7|451|448.7|450.74|448.44|24
1735593370000|2024-12-30 21:16:10|450.99|448.69|451.08|448.78|451.1|448.8|450.99|448.69|23
1735593380000|2024-12-30 21:16:20|451.07|448.77|450.95|448.65|451.08|448.78|450.89|448.59|24
1735593390000|2024-12-30 21:16:30|450.94|448.64|450.96|448.66|451|448.7|450.92|448.62|24
1735593400000|2024-12-30 21:16:40|450.98|448.68|450.99|448.69|451.08|448.78|450.96|448.66|20
1735593410000|2024-12-30 21:16:50|451|448.7|451.27|448.97|451.3|449|451|448.7|18
1735593420000|2024-12-30 21:17:00|451.28|448.98|451.27|448.97|451.28|448.98|451.22|448.92|15
1735593430000|2024-12-30 21:17:10|451.28|448.98|451.03|448.73|451.34|449.04|451.03|448.73|16
1735593440000|2024-12-30 21:17:20|451.04|448.74|451.03|448.73|451.04|448.74|450.97|448.67|7
1735593450000|2024-12-30 21:17:30|451|448.7|450.72|448.42|451|448.7|450.67|448.37|14
1735593460000|2024-12-30 21:17:40|450.7|448.4|450.53|448.23|450.73|448.43|450.53|448.23|17
1735593470000|2024-12-30 21:17:50|450.51|448.21|450.58|448.28|450.59|448.29|450.46|448.16|19
1735593480000|2024-12-30 21:18:00|450.55|448.25|450.62|448.32|450.66|448.36|450.55|448.25|20
1735593490000|2024-12-30 21:18:10|450.64|448.34|450.32|448.02|450.64|448.34|450.19|447.89|27
1735593500000|2024-12-30 21:18:20|450.27|447.97|450.27|447.97|450.39|448.09|450.21|447.91|27
1735593510000|2024-12-30 21:18:30|450.25|447.95|450.26|447.96|450.29|447.99|450.24|447.94|23
1735593520000|2024-12-30 21:18:40|450.29|447.99|450.36|448.06|450.39|448.09|450.28|447.98|17
1735593530000|2024-12-30 21:18:50|450.35|448.05|450.38|448.08|450.44|448.14|450.33|448.03|22
1735593540000|2024-12-30 21:19:00|450.4|448.1|450.41|448.11|450.45|448.15|450.37|448.07|10
1735593550000|2024-12-30 21:19:10|450.4|448.1|450.54|448.24|450.57|448.27|450.39|448.09|22
1735593560000|2024-12-30 21:19:20|450.55|448.25|450.44|448.14|450.55|448.25|450.37|448.07|9
1735593570000|2024-12-30 21:19:30|450.45|448.15|450.51|448.21|450.51|448.21|450.38|448.08|17
1735593580000|2024-12-30 21:19:40|450.52|448.22|450.41|448.11|450.56|448.26|450.41|448.11|16
1735593590000|2024-12-30 21:19:50|450.4|448.1|450.31|448.01|450.4|448.1|450.3|448|16
1735593600000|2024-12-30 21:20:00|450.32|448.02|450.09|447.79|450.4|448.1|450.06|447.76|30
1735593610000|2024-12-30 21:20:10|450.04|447.74|449.89|447.59|450.1|447.8|449.82|447.52|21
1735593620000|2024-12-30 21:20:20|449.92|447.62|449.93|447.63|449.94|447.64|449.88|447.58|21
1735593630000|2024-12-30 21:20:30|449.92|447.62|449.76|447.46|449.93|447.63|449.69|447.39|28
1735593640000|2024-12-30 21:20:40|449.79|447.49|449.87|447.57|449.94|447.64|449.76|447.46|29
1735593650000|2024-12-30 21:20:50|449.88|447.58|449.96|447.66|450.03|447.73|449.86|447.56|21
1735593660000|2024-12-30 21:21:00|449.98|447.68|450.06|447.76|450.1|447.8|449.96|447.66|28
1735593670000|2024-12-30 21:21:10|450.02|447.72|449.91|447.61|450.02|447.72|449.89|447.59|18
1735593680000|2024-12-30 21:21:20|449.89|447.59|449.95|447.65|449.96|447.66|449.87|447.57|26
1735593690000|2024-12-30 21:21:30|449.94|447.64|450.03|447.73|450.07|447.77|449.94|447.64|29
1735593700000|2024-12-30 21:21:40|450.04|447.74|449.75|447.45|450.08|447.78|449.75|447.45|26
1735593710000|2024-12-30 21:21:50|449.76|447.46|449.89|447.59|449.89|447.59|449.75|447.45|22
1735593720000|2024-12-30 21:22:00|449.88|447.58|449.68|447.38|449.88|447.58|449.67|447.37|25
1735593730000|2024-12-30 21:22:10|449.6|447.3|449.67|447.37|449.75|447.45|449.6|447.3|21
1735593740000|2024-12-30 21:22:20|449.66|447.36|449.45|447.15|449.69|447.39|449.45|447.15|25
1735593750000|2024-12-30 21:22:30|449.42|447.12|449.25|446.95|449.42|447.12|449.24|446.94|23
1735593760000|2024-12-30 21:22:40|449.24|446.94|449.3|447|449.33|447.03|449.23|446.93|27
1735593770000|2024-12-30 21:22:50|449.33|447.03|449.5|447.2|449.56|447.26|449.33|447.03|30
1735593780000|2024-12-30 21:23:00|449.48|447.18|449.53|447.23|449.6|447.3|449.48|447.18|23
1735593790000|2024-12-30 21:23:10|449.54|447.24|449.51|447.21|449.55|447.25|449.49|447.19|17
1735593800000|2024-12-30 21:23:20|449.5|447.2|449.27|446.97|449.51|447.21|449.23|446.93|21
1735593810000|2024-12-30 21:23:30|449.24|446.94|449.24|446.94|449.27|446.97|449.24|446.94|20
1735593820000|2024-12-30 21:23:40|449.23|446.93|449.23|446.93|449.28|446.98|449.21|446.91|16
1735593830000|2024-12-30 21:23:50|449.22|446.92|449.26|446.96|449.28|446.98|449.22|446.92|14
1735593840000|2024-12-30 21:24:00|449.25|446.95|449.36|447.06|449.36|447.06|449.25|446.95|11
1735593850000|2024-12-30 21:24:10|449.37|447.07|449.45|447.15|449.49|447.19|449.37|447.07|21
1735593860000|2024-12-30 21:24:20|449.47|447.17|449.35|447.05|449.49|447.19|449.35|447.05|19
1735593870000|2024-12-30 21:24:30|449.36|447.06|449.26|446.96|449.36|447.06|449.26|446.96|18
1735593880000|2024-12-30 21:24:40|449.27|446.97|449.21|446.91|449.28|446.98|449.21|446.91|24
1735593890000|2024-12-30 21:24:50|449.22|446.92|449.24|446.94|449.26|446.96|449.22|446.92|7
1735593900000|2024-12-30 21:25:00|449.26|446.96|449.27|446.97|449.3|447|449.25|446.95|12
1735593910000|2024-12-30 21:25:10|449.25|446.95|449.26|446.96|449.29|446.99|449.24|446.94|13
1735593920000|2024-12-30 21:25:20|449.27|446.97|449.32|447.02|449.33|447.03|449.25|446.95|18
1735593930000|2024-12-30 21:25:30|449.27|446.97|449.21|446.91|449.27|446.97|449.21|446.91|6
1735593950000|2024-12-30 21:25:50|449.23|446.93|449.46|447.16|449.6|447.3|449.23|446.93|13
1735593960000|2024-12-30 21:26:00|449.45|447.15|449.3|447|449.46|447.16|449.29|446.99|13
1735593970000|2024-12-30 21:26:10|449.29|446.99|449.24|446.94|449.3|447|449.21|446.91|12
1735593980000|2024-12-30 21:26:20|449.23|446.93|449.23|446.93|449.24|446.94|449.22|446.92|5
1735593990000|2024-12-30 21:26:30|449.22|446.92|449.24|446.94|449.25|446.95|449.21|446.91|20
1735594000000|2024-12-30 21:26:40|449.25|446.95|449.3|447|449.34|447.04|449.23|446.93|19
1735594010000|2024-12-30 21:26:50|449.28|446.98|449.28|446.98|449.31|447.01|449.23|446.93|16
1735594020000|2024-12-30 21:27:00|449.3|447|449.32|447.02|449.37|447.07|449.3|447|13
1735594030000|2024-12-30 21:27:10|449.38|447.08|449.29|446.99|449.44|447.14|449.29|446.99|18
1735594040000|2024-12-30 21:27:20|449.3|447|449.21|446.91|449.3|447|449.21|446.91|11
1735594080000|2024-12-30 21:28:00|449|446.7|448.73|446.43|449|446.7|448.67|446.37|6
1735594090000|2024-12-30 21:28:10|448.78|446.48|448.86|446.56|448.88|446.58|448.77|446.47|14
1735594100000|2024-12-30 21:28:20|448.85|446.55|449.21|446.91|449.21|446.91|448.85|446.55|20
1735594110000|2024-12-30 21:28:30|449.17|446.87|449.21|446.91|449.24|446.94|449.15|446.85|22
1735594120000|2024-12-30 21:28:40|449.2|446.9|449.12|446.82|449.22|446.92|449.11|446.81|14
1735594130000|2024-12-30 21:28:50|449.14|446.84|449.21|446.91|449.22|446.92|449.14|446.84|18
1735594140000|2024-12-30 21:29:00|449.2|446.9|449.19|446.89|449.23|446.93|449.17|446.87|18
1735594150000|2024-12-30 21:29:10|449.2|446.9|449.18|446.88|449.23|446.93|449.17|446.87|17
1735594160000|2024-12-30 21:29:20|449.19|446.89|449.3|447|449.31|447.01|449.19|446.89|14
1735594170000|2024-12-30 21:29:30|449.29|446.99|449.34|447.04|449.36|447.06|449.29|446.99|17
1735594180000|2024-12-30 21:29:40|449.35|447.05|449.38|447.08|449.39|447.09|449.33|447.03|16
1735594190000|2024-12-30 21:29:50|449.39|447.09|449.38|447.08|449.42|447.12|449.35|447.05|15
1735594200000|2024-12-30 21:30:00|449.33|447.03|449.27|446.97|449.37|447.07|449.21|446.91|22
1735594210000|2024-12-30 21:30:10|449.28|446.98|449.19|446.89|449.28|446.98|449.19|446.89|5
1735594220000|2024-12-30 21:30:20|449.2|446.9|448.97|446.67|449.21|446.91|448.97|446.67|15
1735594230000|2024-12-30 21:30:30|448.98|446.68|448.72|446.42|448.98|446.68|448.72|446.42|24
1735594240000|2024-12-30 21:30:40|448.7|446.4|448.24|445.94|448.7|446.4|448.18|445.88|26
1735594250000|2024-12-30 21:30:50|448.28|445.98|448.49|446.19|448.49|446.19|448.28|445.98|32
1735594260000|2024-12-30 21:31:00|448.48|446.18|448.13|445.83|448.48|446.18|448.13|445.83|21
1735594270000|2024-12-30 21:31:10|448.16|445.86|448.2|445.9|448.22|445.92|448.16|445.86|19
1735594280000|2024-12-30 21:31:20|448.18|445.88|447.64|445.34|448.18|445.88|447.64|445.34|7
1735594290000|2024-12-30 21:31:30|447.62|445.32|447.41|445.11|447.62|445.32|447.41|445.11|31
1735594300000|2024-12-30 21:31:40|447.38|445.08|447.59|445.29|447.6|445.3|447.37|445.07|26
1735594310000|2024-12-30 21:31:50|447.6|445.3|447.66|445.36|447.68|445.38|447.5|445.2|29
1735594320000|2024-12-30 21:32:00|447.64|445.34|447.76|445.46|448|445.7|447.64|445.34|35
1735594330000|2024-12-30 21:32:10|447.77|445.47|447.55|445.25|447.77|445.47|447.55|445.25|29
1735594340000|2024-12-30 21:32:20|447.53|445.23|447.59|445.29|447.68|445.38|447.49|445.19|25
1735594350000|2024-12-30 21:32:30|447.6|445.3|447.43|445.13|447.68|445.38|447.39|445.09|29
1735594360000|2024-12-30 21:32:40|447.47|445.17|447.57|445.27|447.58|445.28|447.44|445.14|34
1735594370000|2024-12-30 21:32:50|447.59|445.29|447.69|445.39|447.77|445.47|447.55|445.25|20
1735594380000|2024-12-30 21:33:00|447.68|445.38|447.95|445.65|448.07|445.77|447.68|445.38|28
1735594390000|2024-12-30 21:33:10|447.94|445.64|447.51|445.21|447.94|445.64|447.46|445.16|30
1735594400000|2024-12-30 21:33:20|447.52|445.22|447.71|445.41|447.72|445.42|447.48|445.18|29
1735594410000|2024-12-30 21:33:30|447.7|445.4|447.61|445.31|447.71|445.41|447.6|445.3|28
1735594420000|2024-12-30 21:33:40|447.64|445.34|447.64|445.34|447.72|445.42|447.55|445.25|29
1735594430000|2024-12-30 21:33:50|447.66|445.36|447.88|445.58|447.93|445.63|447.65|445.35|26
1735594440000|2024-12-30 21:34:00|447.92|445.62|448.07|445.77|448.07|445.77|447.82|445.52|31
1735594450000|2024-12-30 21:34:10|448.12|445.82|448.19|445.89|448.24|445.94|448.08|445.78|31
1735594460000|2024-12-30 21:34:20|448.21|445.91|447.98|445.68|448.3|446|447.97|445.67|28
1735594470000|2024-12-30 21:34:30|447.99|445.69|447.81|445.51|448.03|445.73|447.79|445.49|23
1735594480000|2024-12-30 21:34:40|447.8|445.5|447.9|445.6|447.97|445.67|447.72|445.42|23
1735594490000|2024-12-30 21:34:50|447.88|445.58|447.67|445.37|447.89|445.59|447.67|445.37|25
1735594500000|2024-12-30 21:35:00|447.68|445.38|447.58|445.28|447.68|445.38|447.55|445.25|24
1735594510000|2024-12-30 21:35:10|447.59|445.29|447.63|445.33|447.63|445.33|447.57|445.27|24
1735594520000|2024-12-30 21:35:20|447.61|445.31|447.61|445.31|447.62|445.32|447.58|445.28|21
1735594530000|2024-12-30 21:35:30|447.62|445.32|447.65|445.35|447.83|445.53|447.6|445.3|29
1735594540000|2024-12-30 21:35:40|447.66|445.36|447.53|445.23|447.66|445.36|447.53|445.23|25
1735594550000|2024-12-30 21:35:50|447.5|445.2|447.73|445.43|447.75|445.45|447.41|445.11|26
1735594560000|2024-12-30 21:36:00|447.75|445.45|447.83|445.53|447.9|445.6|447.74|445.44|32
1735594570000|2024-12-30 21:36:10|447.79|445.49|448.01|445.71|448.01|445.71|447.79|445.49|22
1735594580000|2024-12-30 21:36:20|448.03|445.73|447.85|445.55|448.07|445.77|447.8|445.5|27
1735594590000|2024-12-30 21:36:30|447.84|445.54|447.97|445.67|447.99|445.69|447.81|445.51|28
1735594600000|2024-12-30 21:36:40|447.98|445.68|447.75|445.45|448.01|445.71|447.75|445.45|21
1735594610000|2024-12-30 21:36:50|447.76|445.46|447.37|445.07|447.8|445.5|447.37|445.07|20
1735594620000|2024-12-30 21:37:00|447.43|445.13|447.37|445.07|447.43|445.13|447.37|445.07|19
1735594630000|2024-12-30 21:37:10|447.39|445.09|447.37|445.07|447.39|445.09|447.37|445.07|2
1735594670000|2024-12-30 21:37:50|447.44|445.14|447.45|445.15|447.46|445.16|447.41|445.11|7
1735594680000|2024-12-30 21:38:00|447.41|445.11|447.37|445.07|447.42|445.12|447.37|445.07|10
1735594690000|2024-12-30 21:38:10|447.25|444.95|447.13|444.83|447.25|444.95|447.13|444.83|2
1735594740000|2024-12-30 21:39:00|446.89|444.59|446.51|444.21|446.89|444.59|446.48|444.18|16
1735594750000|2024-12-30 21:39:10|446.52|444.22|446.53|444.23|446.57|444.27|446.5|444.2|23
1735594760000|2024-12-30 21:39:20|446.54|444.24|446.28|443.98|446.55|444.25|446.22|443.92|20
1735594770000|2024-12-30 21:39:30|446.27|443.97|445.54|443.24|446.29|443.99|445.54|443.24|18
1735594780000|2024-12-30 21:39:40|445.56|443.26|445.54|443.24|445.56|443.26|445.54|443.24|4
1735594790000|2024-12-30 21:39:50|445.27|442.97|444.76|442.46|445.27|442.97|444.76|442.46|8
1735594800000|2024-12-30 21:40:00|444.72|442.42|443.89|441.59|444.72|442.42|443.46|441.16|31
1735594810000|2024-12-30 21:40:10|443.79|441.49|442.49|440.19|443.79|441.49|442.29|439.99|33
1735594820000|2024-12-30 21:40:20|442.52|440.22|441.91|439.61|442.56|440.26|441.91|439.61|32
1735594830000|2024-12-30 21:40:30|441.65|439.35|440.65|438.35|441.82|439.52|440.65|438.35|23
1735594840000|2024-12-30 21:40:40|440.64|438.34|440.06|437.76|440.64|438.34|439.84|437.54|33
1735594850000|2024-12-30 21:40:50|440.2|437.9|442.71|440.41|442.74|440.44|440.19|437.89|36
1735594860000|2024-12-30 21:41:00|442.59|440.29|443.36|441.06|443.56|441.26|442.59|440.29|34
1735594870000|2024-12-30 21:41:10|443.34|441.04|443.24|440.94|443.34|441.04|442.83|440.53|32
1735594880000|2024-12-30 21:41:20|443.32|441.02|442.89|440.59|443.42|441.12|442.8|440.5|36
1735594890000|2024-12-30 21:41:30|442.87|440.57|443.3|441|443.56|441.26|442.78|440.48|30
1735594900000|2024-12-30 21:41:40|443.33|441.03|443.52|441.22|443.53|441.23|443.13|440.83|31
1735594910000|2024-12-30 21:41:50|443.49|441.19|443.47|441.17|443.54|441.24|443.27|440.97|27
1735594920000|2024-12-30 21:42:00|443.44|441.14|442.8|440.5|443.44|441.14|442.71|440.41|36
1735594930000|2024-12-30 21:42:10|442.9|440.6|442.45|440.15|442.95|440.65|442.37|440.07|28
1735594940000|2024-12-30 21:42:20|442.4|440.1|440.92|438.62|442.4|440.1|440.92|438.62|34
1735594950000|2024-12-30 21:42:30|440.93|438.63|441.74|439.44|441.74|439.44|440.3|438|35
1735594960000|2024-12-30 21:42:40|441.8|439.5|442.3|440|442.4|440.1|441.78|439.48|35
1735594970000|2024-12-30 21:42:50|442.42|440.12|442.49|440.19|442.6|440.3|442.13|439.83|29
1735594980000|2024-12-30 21:43:00|442.41|440.11|442.32|440.02|442.41|440.11|441.93|439.63|31
1735594990000|2024-12-30 21:43:10|442.33|440.03|443.02|440.72|443.12|440.82|442.33|440.03|25
1735595000000|2024-12-30 21:43:20|442.95|440.65|442.52|440.22|442.95|440.65|442.45|440.15|33
1735595010000|2024-12-30 21:43:30|442.53|440.23|442.56|440.26|442.92|440.62|442.53|440.23|29
1735595020000|2024-12-30 21:43:40|442.63|440.33|442.85|440.55|442.86|440.56|442.2|439.9|31
1735595030000|2024-12-30 21:43:50|442.86|440.56|443.37|441.07|443.44|441.14|442.86|440.56|33
1735595040000|2024-12-30 21:44:00|443.34|441.04|443.08|440.78|443.37|441.07|443.01|440.71|35
1735595050000|2024-12-30 21:44:10|443.11|440.81|443.31|441.01|443.62|441.32|443.11|440.81|36
1735595060000|2024-12-30 21:44:20|443.32|441.02|442.95|440.65|443.33|441.03|442.94|440.64|33
1735595070000|2024-12-30 21:44:30|442.93|440.63|443.23|440.93|443.61|441.31|442.74|440.44|33
1735595080000|2024-12-30 21:44:40|443.16|440.86|442.9|440.6|443.16|440.86|442.68|440.38|30
1735595090000|2024-12-30 21:44:50|442.89|440.59|442.79|440.49|443.07|440.77|442.79|440.49|20
1735595100000|2024-12-30 21:45:00|442.8|440.5|442.74|440.44|442.9|440.6|442.74|440.44|20
1735595110000|2024-12-30 21:45:10|442.66|440.36|442.23|439.93|442.7|440.4|442|439.7|23
1735595120000|2024-12-30 21:45:20|442.22|439.92|441.65|439.35|442.22|439.92|441.29|438.99|32
1735595130000|2024-12-30 21:45:30|441.58|439.28|441.55|439.25|441.88|439.58|441.5|439.2|32
1735595140000|2024-12-30 21:45:40|441.63|439.33|441.82|439.52|441.95|439.65|441.59|439.29|32
1735595150000|2024-12-30 21:45:50|441.81|439.51|441.66|439.36|441.91|439.61|441.17|438.87|34
1735595160000|2024-12-30 21:46:00|441.64|439.34|441.29|438.99|441.66|439.36|441.16|438.86|33
1735595170000|2024-12-30 21:46:10|441.28|438.98|440.9|438.6|441.28|438.98|440.61|438.31|35
1735595180000|2024-12-30 21:46:20|440.96|438.66|441.71|439.41|441.71|439.41|440.96|438.66|27
1735595190000|2024-12-30 21:46:30|441.67|439.37|440.74|438.44|441.67|439.37|440.68|438.38|30
1735595200000|2024-12-30 21:46:40|440.78|438.48|441.4|439.1|441.43|439.13|440.65|438.35|31
1735595210000|2024-12-30 21:46:50|441.41|439.11|441.96|439.66|442.45|440.15|441.41|439.11|37
1735595220000|2024-12-30 21:47:00|441.98|439.68|442.33|440.03|442.42|440.12|441.98|439.68|30
1735595230000|2024-12-30 21:47:10|442.37|440.07|442.47|440.17|442.7|440.4|442.34|440.04|35
1735595240000|2024-12-30 21:47:20|442.45|440.15|443.28|440.98|443.28|440.98|442.45|440.15|30
1735595250000|2024-12-30 21:47:30|443.34|441.04|442.92|440.62|443.52|441.22|442.85|440.55|31
1735595260000|2024-12-30 21:47:40|442.91|440.61|443.77|441.47|443.77|441.47|442.91|440.61|33
1735595270000|2024-12-30 21:47:50|443.76|441.46|443.13|440.83|443.85|441.55|443.04|440.74|30
1735595280000|2024-12-30 21:48:00|443.04|440.74|442.97|440.67|443.11|440.81|442.84|440.54|29
1735595290000|2024-12-30 21:48:10|443.06|440.76|443.21|440.91|443.23|440.93|442.9|440.6|29
1735595300000|2024-12-30 21:48:20|443.18|440.88|443.13|440.83|443.3|441|443.06|440.76|30
1735595310000|2024-12-30 21:48:30|443.18|440.88|443.31|441.01|443.56|441.26|443.18|440.88|24
1735595320000|2024-12-30 21:48:40|443.3|441|443.02|440.72|443.3|441|442.86|440.56|32
1735595330000|2024-12-30 21:48:50|443.13|440.83|442.5|440.2|443.25|440.95|442.45|440.15|25
1735595340000|2024-12-30 21:49:00|442.56|440.26|443.16|440.86|443.16|440.86|442.08|439.78|33
1735595350000|2024-12-30 21:49:10|443.05|440.75|443.21|440.91|443.3|441|442.99|440.69|31
1735595360000|2024-12-30 21:49:20|443.23|440.93|443.14|440.84|443.23|440.93|442.69|440.39|30
1735595370000|2024-12-30 21:49:30|443.11|440.81|442.93|440.63|443.12|440.82|442.86|440.56|32
1735595380000|2024-12-30 21:49:40|443.01|440.71|442.25|439.95|443.01|440.71|442.25|439.95|31
1735595390000|2024-12-30 21:49:50|442.23|439.93|442.21|439.91|442.32|440.02|442.1|439.8|36
1735595400000|2024-12-30 21:50:00|442.11|439.81|441.41|439.11|442.25|439.95|441.21|438.91|34
1735595410000|2024-12-30 21:50:10|441.49|439.19|442.09|439.79|442.1|439.8|441.47|439.17|32
1735595420000|2024-12-30 21:50:20|442.12|439.82|442.2|439.9|442.43|440.13|442.06|439.76|28
1735595430000|2024-12-30 21:50:30|442.21|439.91|442.14|439.84|442.38|440.08|441.91|439.61|32
1735595440000|2024-12-30 21:50:40|442.13|439.83|442.64|440.34|442.64|440.34|442.13|439.83|33
1735595450000|2024-12-30 21:50:50|442.67|440.37|442.77|440.47|442.99|440.69|442.67|440.37|34
1735595460000|2024-12-30 21:51:00|442.8|440.5|442.22|439.92|442.84|440.54|442.12|439.82|37
1735595470000|2024-12-30 21:51:10|442.21|439.91|442.01|439.71|442.21|439.91|441.85|439.55|32
1735595480000|2024-12-30 21:51:20|442.02|439.72|441.71|439.41|442.09|439.79|441.64|439.34|29
1735595490000|2024-12-30 21:51:30|441.7|439.4|441.88|439.58|442.18|439.88|441.7|439.4|32
1735595500000|2024-12-30 21:51:40|441.87|439.57|441.07|438.77|441.87|439.57|441.07|438.77|35
1735595510000|2024-12-30 21:51:50|441.05|438.75|441.22|438.92|441.33|439.03|440.99|438.69|32
1735595520000|2024-12-30 21:52:00|441.29|438.99|441.22|438.92|441.29|438.99|440.97|438.67|36
1735595530000|2024-12-30 21:52:10|441.23|438.93|441.37|439.07|441.44|439.14|441.2|438.9|31
1735595540000|2024-12-30 21:52:20|441.39|439.09|441.32|439.02|441.71|439.41|441.32|439.02|33
1735595550000|2024-12-30 21:52:30|441.28|438.98|440.76|438.46|441.29|438.99|440.72|438.42|36
1735595560000|2024-12-30 21:52:40|440.81|438.51|441.05|438.75|441.19|438.89|440.78|438.48|29
1735595570000|2024-12-30 21:52:50|441.09|438.79|440.94|438.64|441.19|438.89|440.72|438.42|29
1735595580000|2024-12-30 21:53:00|440.95|438.65|440.73|438.43|441.01|438.71|440.72|438.42|30
1735595590000|2024-12-30 21:53:10|440.76|438.46|440.72|438.42|440.96|438.66|440.69|438.39|35
1735595600000|2024-12-30 21:53:20|440.73|438.43|440.43|438.13|440.73|438.43|440.31|438.01|31
1735595610000|2024-12-30 21:53:30|440.48|438.18|440.52|438.22|440.57|438.27|440.43|438.13|29
1735595620000|2024-12-30 21:53:40|440.51|438.21|441.23|438.93|441.23|438.93|440.45|438.15|28
1735595630000|2024-12-30 21:53:50|441.19|438.89|440.75|438.45|441.37|439.07|440.75|438.45|32
1735595640000|2024-12-30 21:54:00|440.76|438.46|440.19|437.89|440.77|438.47|440.11|437.81|35
1735595650000|2024-12-30 21:54:10|440.18|437.88|440.27|437.97|440.55|438.25|440.16|437.86|35
1735595660000|2024-12-30 21:54:20|440.3|438|440.17|437.87|440.44|438.14|440.08|437.78|33
1735595670000|2024-12-30 21:54:30|440.14|437.84|440.2|437.9|440.27|437.97|440.07|437.77|27
1735595680000|2024-12-30 21:54:40|440.17|437.87|440.07|437.77|440.17|437.87|440.01|437.71|25
1735595690000|2024-12-30 21:54:50|440.05|437.75|440.26|437.96|440.39|438.09|440.05|437.75|33
1735595700000|2024-12-30 21:55:00|440.28|437.98|440|437.7|440.39|438.09|439.99|437.69|34
1735595710000|2024-12-30 21:55:10|439.98|437.68|440.39|438.09|440.74|438.44|439.98|437.68|36
1735595720000|2024-12-30 21:55:20|440.38|438.08|440.3|438|440.53|438.23|440.06|437.76|30
1735595730000|2024-12-30 21:55:30|440.25|437.95|440.8|438.5|440.82|438.52|440.16|437.86|30
1735595740000|2024-12-30 21:55:40|440.79|438.49|441.25|438.95|441.27|438.97|440.69|438.39|33
1735595750000|2024-12-30 21:55:50|441.26|438.96|440.59|438.29|441.27|438.97|440.58|438.28|32
1735595760000|2024-12-30 21:56:00|440.65|438.35|440.43|438.13|440.65|438.35|440.38|438.08|33
1735595770000|2024-12-30 21:56:10|440.4|438.1|440.71|438.41|440.71|438.41|440.21|437.91|33
1735595780000|2024-12-30 21:56:20|440.73|438.43|440.94|438.64|441.03|438.73|440.64|438.34|32
1735595790000|2024-12-30 21:56:30|440.9|438.6|441.27|438.97|441.27|438.97|440.85|438.55|32
1735595800000|2024-12-30 21:56:40|441.26|438.96|441.83|439.53|441.83|439.53|441.2|438.9|29
1735595810000|2024-12-30 21:56:50|441.86|439.56|441.46|439.16|442.18|439.88|441.45|439.15|35
1735595820000|2024-12-30 21:57:00|441.45|439.15|442.05|439.75|442.08|439.78|441.35|439.05|34
1735595830000|2024-12-30 21:57:10|442|439.7|441.53|439.23|442.11|439.81|441.53|439.23|36
1735595840000|2024-12-30 21:57:20|441.59|439.29|441.47|439.17|441.72|439.42|441.39|439.09|27
1735595850000|2024-12-30 21:57:30|441.49|439.19|441.43|439.13|441.5|439.2|441.3|439|30
1735595860000|2024-12-30 21:57:40|441.48|439.18|441.4|439.1|441.68|439.38|441.3|439|30
1735595870000|2024-12-30 21:57:50|441.41|439.11|441.54|439.24|441.66|439.36|441.39|439.09|30
1735595880000|2024-12-30 21:58:00|441.6|439.3|441.71|439.41|442.13|439.83|441.53|439.23|33
1735595890000|2024-12-30 21:58:10|441.66|439.36|441.74|439.44|441.76|439.46|441.45|439.15|31
1735595900000|2024-12-30 21:58:20|441.72|439.42|441.52|439.22|441.75|439.45|441.43|439.13|34
1735595910000|2024-12-30 21:58:30|441.49|439.19|442.13|439.83|442.13|439.83|441.49|439.19|33
1735595920000|2024-12-30 21:58:40|442.15|439.85|442.14|439.84|442.24|439.94|441.97|439.67|32
1735595930000|2024-12-30 21:58:50|442.13|439.83|441.98|439.68|442.13|439.83|441.92|439.62|29
1735595940000|2024-12-30 21:59:00|441.99|439.69|441.82|439.52|442.03|439.73|441.79|439.49|34
1735595950000|2024-12-30 21:59:10|441.83|439.53|441.63|439.33|441.84|439.54|441.52|439.22|33
1735595960000|2024-12-30 21:59:20|441.67|439.37|441.5|439.2|441.78|439.48|441.4|439.1|34
1735595970000|2024-12-30 21:59:30|441.51|439.21|441.34|439.04|441.54|439.24|441.34|439.04|25
1735595980000|2024-12-30 21:59:40|441.4|439.1|440.69|438.39|441.4|439.1|440.66|438.36|32
1735595990000|2024-12-30 21:59:50|440.63|438.33|440.62|438.32|440.66|438.36|440.38|438.08|32
1735596000000|2024-12-30 22:00:00|440.59|438.29|440.92|438.62|440.92|438.62|440.24|437.94|36
1735596010000|2024-12-30 22:00:10|440.97|438.67|440.5|438.2|441.13|438.83|440.5|438.2|34
1735596020000|2024-12-30 22:00:20|440.44|438.14|440.75|438.45|440.75|438.45|440.42|438.12|37
1735596030000|2024-12-30 22:00:30|440.81|438.51|440.99|438.69|441.15|438.85|440.81|438.51|32
1735596040000|2024-12-30 22:00:40|440.96|438.66|440.51|438.21|440.96|438.66|440.51|438.21|30
1735596050000|2024-12-30 22:00:50|440.52|438.22|440.57|438.27|440.8|438.5|440.33|438.03|32
1735596060000|2024-12-30 22:01:00|440.54|438.24|440.49|438.19|440.65|438.35|440.38|438.08|31
1735596070000|2024-12-30 22:01:10|440.42|438.12|440.37|438.07|440.73|438.43|440.26|437.96|37
1735596080000|2024-12-30 22:01:20|440.36|438.06|440.87|438.57|440.93|438.63|440.3|438|34
1735596090000|2024-12-30 22:01:30|440.88|438.58|440.78|438.48|440.92|438.62|440.59|438.29|30
1735596100000|2024-12-30 22:01:40|440.74|438.44|441.12|438.82|441.24|438.94|440.74|438.44|35
1735596110000|2024-12-30 22:01:50|441.13|438.83|441.01|438.71|441.45|439.15|441.01|438.71|35
1735596120000|2024-12-30 22:02:00|441.03|438.73|440.62|438.32|441.03|438.73|440.57|438.27|33
1735596130000|2024-12-30 22:02:10|440.6|438.3|440.98|438.68|440.98|438.68|440.6|438.3|32
1735596140000|2024-12-30 22:02:20|440.91|438.61|440.84|438.54|440.93|438.63|440.64|438.34|37
1735596150000|2024-12-30 22:02:30|440.82|438.52|440.41|438.11|440.87|438.57|440.38|438.08|26
1735596160000|2024-12-30 22:02:40|440.42|438.12|441.07|438.77|441.16|438.86|440.3|438|28
1735596170000|2024-12-30 22:02:50|441.06|438.76|440.69|438.39|441.08|438.78|440.69|438.39|31
1735596180000|2024-12-30 22:03:00|440.68|438.38|440.74|438.44|440.74|438.44|440.46|438.16|32
1735596190000|2024-12-30 22:03:10|440.76|438.46|440.94|438.64|441.06|438.76|440.6|438.3|32
1735596200000|2024-12-30 22:03:20|440.95|438.65|441.3|439|441.3|439|440.91|438.61|32
1735596210000|2024-12-30 22:03:30|441.31|439.01|441.19|438.89|441.31|439.01|440.95|438.65|26
1735596220000|2024-12-30 22:03:40|441.18|438.88|440.89|438.59|441.18|438.88|440.88|438.58|34
1735596230000|2024-12-30 22:03:50|440.92|438.62|441.26|438.96|441.35|439.05|440.89|438.59|34
1735596240000|2024-12-30 22:04:00|441.24|438.94|440.91|438.61|441.36|439.06|440.91|438.61|35
1735596250000|2024-12-30 22:04:10|440.95|438.65|441.42|439.12|441.42|439.12|440.91|438.61|31
1735596260000|2024-12-30 22:04:20|441.41|439.11|441.63|439.33|441.66|439.36|441.38|439.08|34
1735596270000|2024-12-30 22:04:30|441.58|439.28|441.92|439.62|441.92|439.62|441.47|439.17|34
1735596280000|2024-12-30 22:04:40|442.01|439.71|442.22|439.92|442.3|440|442.01|439.71|30
1735596290000|2024-12-30 22:04:50|442.21|439.91|441.93|439.63|442.3|440|441.85|439.55|30
1735596300000|2024-12-30 22:05:00|441.9|439.6|442.4|440.1|442.4|440.1|441.87|439.57|31
1735596310000|2024-12-30 22:05:10|442.39|440.09|442.61|440.31|442.73|440.43|442.39|440.09|25
1735596320000|2024-12-30 22:05:20|442.64|440.34|442.6|440.3|442.69|440.39|442.46|440.16|23
1735596330000|2024-12-30 22:05:30|442.64|440.34|442.52|440.22|442.64|440.34|442.48|440.18|29
1735596340000|2024-12-30 22:05:40|442.51|440.21|442.65|440.35|442.72|440.42|442.42|440.12|32
1735596350000|2024-12-30 22:05:50|442.63|440.33|442.52|440.22|442.63|440.33|442.46|440.16|29
1735596360000|2024-12-30 22:06:00|442.51|440.21|441.87|439.57|442.54|440.24|441.87|439.57|36
1735596370000|2024-12-30 22:06:10|441.9|439.6|441.54|439.24|441.98|439.68|441.53|439.23|33
1735596380000|2024-12-30 22:06:20|441.57|439.27|442.11|439.81|442.17|439.87|441.49|439.19|37
1735596390000|2024-12-30 22:06:30|442.09|439.79|442.22|439.92|442.22|439.92|441.99|439.69|29
1735596400000|2024-12-30 22:06:40|442.25|439.95|442.4|440.1|442.53|440.23|442.25|439.95|28
1735596410000|2024-12-30 22:06:50|442.41|440.11|442.65|440.35|442.89|440.59|442.4|440.1|31
1735596420000|2024-12-30 22:07:00|442.69|440.39|443.06|440.76|443.1|440.8|442.69|440.39|34
1735596430000|2024-12-30 22:07:10|443.12|440.82|442.96|440.66|443.12|440.82|442.84|440.54|30
1735596440000|2024-12-30 22:07:20|442.97|440.67|442.96|440.66|443.04|440.74|442.82|440.52|34
1735596450000|2024-12-30 22:07:30|442.82|440.52|442.99|440.69|443|440.7|442.82|440.52|32
1735596460000|2024-12-30 22:07:40|443.05|440.75|443.4|441.1|443.41|441.11|443.01|440.71|33
1735596470000|2024-12-30 22:07:50|443.43|441.13|443.51|441.21|443.74|441.44|443.42|441.12|31
1735596480000|2024-12-30 22:08:00|443.52|441.22|443.75|441.45|443.75|441.45|443.5|441.2|31
1735596490000|2024-12-30 22:08:10|443.73|441.43|443.53|441.23|443.74|441.44|443.42|441.12|32
1735596500000|2024-12-30 22:08:20|443.54|441.24|443.26|440.96|443.56|441.26|443.26|440.96|33
1735596510000|2024-12-30 22:08:30|443.16|440.86|442.99|440.69|443.16|440.86|442.87|440.57|30
1735596520000|2024-12-30 22:08:40|443.05|440.75|443.19|440.89|443.33|441.03|442.99|440.69|26
1735596530000|2024-12-30 22:08:50|443.28|440.98|443.34|441.04|443.41|441.11|443.26|440.96|26
1735596540000|2024-12-30 22:09:00|443.3|441|443.31|441.01|443.31|441.01|443.04|440.74|28
1735596550000|2024-12-30 22:09:10|443.29|440.99|443.27|440.97|443.42|441.12|443.24|440.94|29
1735596560000|2024-12-30 22:09:20|443.28|440.98|443.39|441.09|443.39|441.09|443.06|440.76|23
1735596570000|2024-12-30 22:09:30|443.38|441.08|443.36|441.06|443.41|441.11|443.3|441|15
1735596580000|2024-12-30 22:09:40|443.34|441.04|443.72|441.42|443.77|441.47|443.32|441.02|31
1735596590000|2024-12-30 22:09:50|443.74|441.44|443.86|441.56|443.86|441.56|443.68|441.38|16
1735596600000|2024-12-30 22:10:00|443.85|441.55|444.09|441.79|444.09|441.79|443.8|441.5|28
1735596610000|2024-12-30 22:10:10|444.06|441.76|443.69|441.39|444.06|441.76|443.66|441.36|24
1735596620000|2024-12-30 22:10:20|443.71|441.41|444.09|441.79|444.09|441.79|443.57|441.27|24
1735596630000|2024-12-30 22:10:30|444.28|441.98|444.28|441.98|444.28|441.98|444.28|441.98|1
1735596640000|2024-12-30 22:10:40|444.45|442.15|444.56|442.26|444.96|442.66|444.44|442.14|33
1735596650000|2024-12-30 22:10:50|444.57|442.27|444.73|442.43|444.79|442.49|444.49|442.19|24
1735596660000|2024-12-30 22:11:00|444.61|442.31|444.75|442.45|444.77|442.47|444.59|442.29|35
1735596670000|2024-12-30 22:11:10|444.74|442.44|444.85|442.55|444.93|442.63|444.74|442.44|19
1735596680000|2024-12-30 22:11:20|444.86|442.56|444.45|442.15|444.86|442.56|444.44|442.14|28
1735596690000|2024-12-30 22:11:30|444.42|442.12|444.12|441.82|444.48|442.18|444.12|441.82|27
1735596700000|2024-12-30 22:11:40|444.11|441.81|444.15|441.85|444.15|441.85|444.1|441.8|3
1735596710000|2024-12-30 22:11:50|444.13|441.83|444.5|442.2|444.5|442.2|444.12|441.82|25
1735596720000|2024-12-30 22:12:00|444.47|442.17|444.47|442.17|444.51|442.21|444.31|442.01|32
1735596730000|2024-12-30 22:12:10|444.43|442.13|444.59|442.29|444.59|442.29|444.4|442.1|21
1735596740000|2024-12-30 22:12:20|444.62|442.32|444.74|442.44|444.79|442.49|444.62|442.32|22
1735596750000|2024-12-30 22:12:30|444.76|442.46|444.84|442.54|444.92|442.62|444.76|442.46|28
1735596760000|2024-12-30 22:12:40|444.85|442.55|444.57|442.27|444.87|442.57|444.57|442.27|21
1735596770000|2024-12-30 22:12:50|444.28|441.98|444.08|441.78|444.28|441.98|444.07|441.77|11
1735596780000|2024-12-30 22:13:00|444.07|441.77|444.47|442.17|444.63|442.33|444.03|441.73|31
1735596790000|2024-12-30 22:13:10|444.51|442.21|444.79|442.49|444.87|442.57|444.46|442.16|30
1735596800000|2024-12-30 22:13:20|444.81|442.51|444.89|442.59|444.95|442.65|444.8|442.5|27
1735596810000|2024-12-30 22:13:30|444.88|442.58|444.87|442.57|445.03|442.73|444.87|442.57|29
1735596820000|2024-12-30 22:13:40|444.85|442.55|444.66|442.36|444.85|442.55|444.57|442.27|30
1735596830000|2024-12-30 22:13:50|444.64|442.34|444.83|442.53|444.83|442.53|444.59|442.29|23
1735596840000|2024-12-30 22:14:00|444.92|442.62|445.26|442.96|445.29|442.99|444.92|442.62|34
1735596850000|2024-12-30 22:14:10|445.25|442.95|445.44|443.14|445.45|443.15|445.25|442.95|24
1735596860000|2024-12-30 22:14:20|445.43|443.13|445.4|443.1|445.45|443.15|445.32|443.02|29
1735596870000|2024-12-30 22:14:30|445.37|443.07|445.22|442.92|445.39|443.09|445.19|442.89|30
1735596880000|2024-12-30 22:14:40|445.2|442.9|444.98|442.68|445.2|442.9|444.95|442.65|27
1735596890000|2024-12-30 22:14:50|444.97|442.67|444.94|442.64|444.98|442.68|444.92|442.62|24
1735596900000|2024-12-30 22:15:00|444.95|442.65|445.04|442.74|445.21|442.91|444.95|442.65|34
1735596910000|2024-12-30 22:15:10|445.03|442.73|445.07|442.77|445.12|442.82|444.87|442.57|26
1735596920000|2024-12-30 22:15:20|445.19|442.89|445.09|442.79|445.25|442.95|445.08|442.78|31
1735596930000|2024-12-30 22:15:30|445.1|442.8|445.15|442.85|445.25|442.95|445.05|442.75|28
1735596940000|2024-12-30 22:15:40|445.16|442.86|445.18|442.88|445.18|442.88|445.13|442.83|30
1735596950000|2024-12-30 22:15:50|445.25|442.95|445.44|443.14|445.44|443.14|445.21|442.91|27
1735596960000|2024-12-30 22:16:00|445.48|443.18|445.31|443.01|445.54|443.24|445.29|442.99|34
1735596970000|2024-12-30 22:16:10|445.33|443.03|445.57|443.27|445.59|443.29|445.25|442.95|27
1735596980000|2024-12-30 22:16:20|445.58|443.28|445.36|443.06|445.78|443.48|445.24|442.94|35
1735596990000|2024-12-30 22:16:30|445.34|443.04|445.09|442.79|445.35|443.05|445.06|442.76|30
1735597000000|2024-12-30 22:16:40|445.1|442.8|444.89|442.59|445.11|442.81|444.89|442.59|28
1735597010000|2024-12-30 22:16:50|444.88|442.58|444.51|442.21|444.88|442.58|444.51|442.21|28
1735597020000|2024-12-30 22:17:00|444.65|442.35|444.5|442.2|444.68|442.38|444.49|442.19|29
1735597030000|2024-12-30 22:17:10|444.57|442.27|444.41|442.11|444.59|442.29|444.32|442.02|32
1735597040000|2024-12-30 22:17:20|444.4|442.1|444.65|442.35|444.68|442.38|444.4|442.1|30
1735597050000|2024-12-30 22:17:30|444.68|442.38|444.85|442.55|444.85|442.55|444.67|442.37|26
1735597060000|2024-12-30 22:17:40|444.8|442.5|444.93|442.63|445.02|442.72|444.8|442.5|30
1735597070000|2024-12-30 22:17:50|444.91|442.61|445.15|442.85|445.18|442.88|444.91|442.61|31
1735597080000|2024-12-30 22:18:00|445.23|442.93|445.32|443.02|445.32|443.02|445.17|442.87|27
1735597090000|2024-12-30 22:18:10|445.36|443.06|445.29|442.99|445.47|443.17|445.21|442.91|24
1735597100000|2024-12-30 22:18:20|445.27|442.97|445.3|443|445.41|443.11|445.19|442.89|22
1735597110000|2024-12-30 22:18:30|445.29|442.99|445.18|442.88|445.29|442.99|445.16|442.86|24
1735597120000|2024-12-30 22:18:40|445.16|442.86|444.82|442.52|445.16|442.86|444.82|442.52|25
1735597130000|2024-12-30 22:18:50|444.8|442.5|444.63|442.33|444.8|442.5|444.61|442.31|22
1735597140000|2024-12-30 22:19:00|444.62|442.32|444.49|442.19|444.62|442.32|444.33|442.03|28
1735597150000|2024-12-30 22:19:10|444.48|442.18|444.63|442.33|444.64|442.34|444.45|442.15|15
1735597160000|2024-12-30 22:19:20|444.61|442.31|444.6|442.3|444.67|442.37|444.58|442.28|18
1735597170000|2024-12-30 22:19:30|444.61|442.31|444.47|442.17|444.61|442.31|444.39|442.09|30
1735597180000|2024-12-30 22:19:40|444.46|442.16|444.37|442.07|444.46|442.16|444.34|442.04|23
1735597190000|2024-12-30 22:19:50|444.38|442.08|444.63|442.33|444.64|442.34|444.31|442.01|22
1735597200000|2024-12-30 22:20:00|444.61|442.31|444.34|442.04|444.63|442.33|444.34|442.04|12
1735597210000|2024-12-30 22:20:10|444.33|442.03|443.98|441.68|444.33|442.03|443.96|441.66|19
1735597220000|2024-12-30 22:20:20|443.92|441.62|443.72|441.42|443.94|441.64|443.72|441.42|20
1735597230000|2024-12-30 22:20:30|443.67|441.37|443.33|441.03|443.67|441.37|443.32|441.02|19
1735597240000|2024-12-30 22:20:40|443.34|441.04|443.47|441.17|443.49|441.19|443.27|440.97|18
1735597250000|2024-12-30 22:20:50|443.48|441.18|443.73|441.43|443.73|441.43|443.48|441.18|16
1735597260000|2024-12-30 22:21:00|443.76|441.46|443.73|441.43|443.76|441.46|443.72|441.42|4
1735597270000|2024-12-30 22:21:10|443.74|441.44|443.79|441.49|443.79|441.49|443.74|441.44|7
1735597280000|2024-12-30 22:21:20|443.8|441.5|444.11|441.81|444.12|441.82|443.79|441.49|30
1735597290000|2024-12-30 22:21:30|444.13|441.83|443.62|441.32|444.13|441.83|443.61|441.31|13
1735597300000|2024-12-30 22:21:40|443.61|441.31|443.29|440.99|443.61|441.31|443.27|440.97|15
1735597310000|2024-12-30 22:21:50|443.28|440.98|443.23|440.93|443.28|440.98|443.23|440.93|4
1735597320000|2024-12-30 22:22:00|443.2|440.9|443.23|440.93|443.23|440.93|443.02|440.72|25
1735597330000|2024-12-30 22:22:10|443.25|440.95|443.56|441.26|443.56|441.26|443.25|440.95|19
1735597340000|2024-12-30 22:22:20|443.57|441.27|443.65|441.35|443.65|441.35|443.57|441.27|6
1735597350000|2024-12-30 22:22:30|443.64|441.34|443.64|441.34|443.66|441.36|443.48|441.18|19
1735597360000|2024-12-30 22:22:40|443.65|441.35|443.82|441.52|443.82|441.52|443.64|441.34|16
1735597370000|2024-12-30 22:22:50|443.83|441.53|443.68|441.38|443.84|441.54|443.66|441.36|8
1735597380000|2024-12-30 22:23:00|443.72|441.42|443.72|441.42|443.72|441.42|443.72|441.42|1
1735597390000|2024-12-30 22:23:10|443.69|441.39|443.66|441.36|443.71|441.41|443.44|441.14|19
1735597400000|2024-12-30 22:23:20|443.65|441.35|443.64|441.34|443.7|441.4|443.62|441.32|17
1735597410000|2024-12-30 22:23:30|443.63|441.33|443.72|441.42|443.73|441.43|443.53|441.23|17
1735597420000|2024-12-30 22:23:40|443.73|441.43|443.74|441.44|443.75|441.45|443.72|441.42|6
1735597430000|2024-12-30 22:23:50|443.72|441.42|443.74|441.44|443.74|441.44|443.71|441.41|4
1735597440000|2024-12-30 22:24:00|443.71|441.41|443.84|441.54|443.85|441.55|443.71|441.41|14
1735597450000|2024-12-30 22:24:10|443.85|441.55|444.23|441.93|444.26|441.96|443.85|441.55|10
1735597460000|2024-12-30 22:24:20|444.19|441.89|444.07|441.77|444.19|441.89|443.98|441.68|10
1735597470000|2024-12-30 22:24:30|444.02|441.72|444.21|441.91|444.23|441.93|444.02|441.72|13
1735597480000|2024-12-30 22:24:40|444.22|441.92|444.39|442.09|444.4|442.1|444.2|441.9|17
1735597490000|2024-12-30 22:24:50|444.35|442.05|444.37|442.07|444.37|442.07|444.33|442.03|9
1735597500000|2024-12-30 22:25:00|444.4|442.1|444.44|442.14|444.47|442.17|444.4|442.1|10
1735597510000|2024-12-30 22:25:10|444.45|442.15|444.22|441.92|444.46|442.16|444.2|441.9|10
1735597520000|2024-12-30 22:25:20|444.21|441.91|444.03|441.73|444.21|441.91|444.03|441.73|9
1735597530000|2024-12-30 22:25:30|444.04|441.74|444.18|441.88|444.18|441.88|444.04|441.74|11
1735597540000|2024-12-30 22:25:40|444.17|441.87|444.16|441.86|444.17|441.87|444.06|441.76|10
1735597550000|2024-12-30 22:25:50|444.17|441.87|444.43|442.13|444.43|442.13|444.17|441.87|15
1735597560000|2024-12-30 22:26:00|444.44|442.14|444.44|442.14|444.46|442.16|444.43|442.13|5
1735597570000|2024-12-30 22:26:10|444.45|442.15|444.48|442.18|444.48|442.18|444.42|442.12|7
1735597580000|2024-12-30 22:26:20|444.45|442.15|444.37|442.07|444.48|442.18|444.37|442.07|6
1735597590000|2024-12-30 22:26:30|444.36|442.06|444.22|441.92|444.36|442.06|444.11|441.81|15
1735597600000|2024-12-30 22:26:40|444.23|441.93|444.21|441.91|444.24|441.94|444.2|441.9|4
1735597610000|2024-12-30 22:26:50|444.25|441.95|444.24|441.94|444.25|441.95|444.24|441.94|2
1735597620000|2024-12-30 22:27:00|444.27|441.97|444.27|441.97|444.28|441.98|444.22|441.92|11
1735597640000|2024-12-30 22:27:20|444.24|441.94|444.31|442.01|444.31|442.01|444.24|441.94|4
1735597650000|2024-12-30 22:27:30|444.32|442.02|444.45|442.15|444.45|442.15|444.29|441.99|10
1735597660000|2024-12-30 22:27:40|444.46|442.16|444.82|442.52|444.82|442.52|444.46|442.16|20
1735597670000|2024-12-30 22:27:50|444.83|442.53|444.79|442.49|444.83|442.53|444.76|442.46|5
1735597680000|2024-12-30 22:28:00|444.8|442.5|444.83|442.53|444.83|442.53|444.8|442.5|4
1735597690000|2024-12-30 22:28:10|444.84|442.54|444.82|442.52|444.85|442.55|444.81|442.51|4
1735597700000|2024-12-30 22:28:20|444.83|442.53|444.83|442.53|444.85|442.55|444.83|442.53|9
1735597710000|2024-12-30 22:28:30|444.84|442.54|444.77|442.47|444.85|442.55|444.74|442.44|8
1735597720000|2024-12-30 22:28:40|444.76|442.46|444.75|442.45|444.76|442.46|444.75|442.45|2
1735597730000|2024-12-30 22:28:50|444.74|442.44|444.6|442.3|444.74|442.44|444.6|442.3|9
1735597740000|2024-12-30 22:29:00|444.59|442.29|444.77|442.47|444.77|442.47|444.59|442.29|16
1735597750000|2024-12-30 22:29:10|444.78|442.48|444.76|442.46|444.78|442.48|444.71|442.41|9
1735597760000|2024-12-30 22:29:20|444.77|442.47|444.77|442.47|444.77|442.47|444.77|442.47|1
1735597770000|2024-12-30 22:29:30|444.72|442.42|444.77|442.47|444.77|442.47|444.72|442.42|6
1735597790000|2024-12-30 22:29:50|444.75|442.45|444.75|442.45|444.75|442.45|444.75|442.45|1
1735597800000|2024-12-30 22:30:00|444.76|442.46|444.89|442.59|444.89|442.59|444.71|442.41|16
1735597810000|2024-12-30 22:30:10|444.9|442.6|445.06|442.76|445.06|442.76|444.9|442.6|15
1735597820000|2024-12-30 22:30:20|445.08|442.78|445.52|443.22|445.52|443.22|445.08|442.78|18
1735597830000|2024-12-30 22:30:30|445.55|443.25|445.91|443.61|445.91|443.61|445.55|443.25|10
1735597840000|2024-12-30 22:30:40|445.85|443.55|445.86|443.56|445.88|443.58|445.85|443.55|5
1735597850000|2024-12-30 22:30:50|445.87|443.57|445.6|443.3|445.87|443.57|445.6|443.3|15
1735597860000|2024-12-30 22:31:00|445.59|443.29|445.91|443.61|445.91|443.61|445.59|443.29|16
1735597880000|2024-12-30 22:31:20|445.85|443.55|445.57|443.27|445.85|443.55|445.57|443.27|16
1735597890000|2024-12-30 22:31:30|445.56|443.26|445.33|443.03|445.56|443.26|445.31|443.01|15
1735597900000|2024-12-30 22:31:40|445.32|443.02|445.39|443.09|445.39|443.09|445.18|442.88|13
1735597910000|2024-12-30 22:31:50|445.4|443.1|445.82|443.52|445.91|443.61|445.4|443.1|13
1735597920000|2024-12-30 22:32:00|445.8|443.5|445.73|443.43|445.8|443.5|445.66|443.36|16
1735597930000|2024-12-30 22:32:10|445.77|443.47|445.91|443.61|445.91|443.61|445.77|443.47|10
1735597940000|2024-12-30 22:32:20|445.87|443.57|445.83|443.53|445.87|443.57|445.83|443.53|6
1735597950000|2024-12-30 22:32:30|445.84|443.54|445.78|443.48|445.84|443.54|445.74|443.44|7
1735597960000|2024-12-30 22:32:40|445.8|443.5|445.91|443.61|445.91|443.61|445.8|443.5|8
1735597980000|2024-12-30 22:33:00|445.87|443.57|445.83|443.53|445.87|443.57|445.81|443.51|4
1735597990000|2024-12-30 22:33:10|445.84|443.54|445.91|443.61|445.91|443.61|445.84|443.54|2
1735598050000|2024-12-30 22:34:10|446.14|443.84|446.29|443.99|446.29|443.99|446.14|443.84|10
1735598060000|2024-12-30 22:34:20|446.31|444.01|446.21|443.91|446.35|444.05|446.21|443.91|11
1735598070000|2024-12-30 22:34:30|446.2|443.9|446.01|443.71|446.2|443.9|446|443.7|14
1735598080000|2024-12-30 22:34:40|446|443.7|446.05|443.75|446.05|443.75|446|443.7|5
1735598090000|2024-12-30 22:34:50|446.02|443.72|445.93|443.63|446.02|443.72|445.93|443.63|9
1735598100000|2024-12-30 22:35:00|445.91|443.61|445.83|443.53|445.91|443.61|445.81|443.51|3
1735598110000|2024-12-30 22:35:10|445.81|443.51|445.6|443.3|445.81|443.51|445.6|443.3|16
1735598120000|2024-12-30 22:35:20|445.61|443.31|445.67|443.37|445.67|443.37|445.52|443.22|14
1735598130000|2024-12-30 22:35:30|445.68|443.38|445.7|443.4|445.7|443.4|445.67|443.37|4
1735598140000|2024-12-30 22:35:40|445.66|443.36|445.6|443.3|445.69|443.39|445.6|443.3|8
1735598150000|2024-12-30 22:35:50|445.59|443.29|445.62|443.32|445.63|443.33|445.58|443.28|4
1735598160000|2024-12-30 22:36:00|445.63|443.33|445.78|443.48|445.78|443.48|445.63|443.33|13
1735598170000|2024-12-30 22:36:10|445.79|443.49|445.64|443.34|445.81|443.51|445.64|443.34|8
1735598180000|2024-12-30 22:36:20|445.65|443.35|445.64|443.34|445.65|443.35|445.63|443.33|3
1735598190000|2024-12-30 22:36:30|445.65|443.35|445.88|443.58|445.89|443.59|445.65|443.35|12
1735598200000|2024-12-30 22:36:40|445.89|443.59|445.88|443.58|445.95|443.65|445.88|443.58|15
1735598210000|2024-12-30 22:36:50|445.86|443.56|445.79|443.49|445.89|443.59|445.79|443.49|5
1735598220000|2024-12-30 22:37:00|445.8|443.5|445.81|443.51|445.83|443.53|445.8|443.5|7
1735598230000|2024-12-30 22:37:10|445.82|443.52|445.72|443.42|445.82|443.52|445.69|443.39|10
1735598240000|2024-12-30 22:37:20|445.62|443.32|445.76|443.46|445.76|443.46|445.6|443.3|15
1735598250000|2024-12-30 22:37:30|445.77|443.47|445.76|443.46|445.8|443.5|445.73|443.43|9
1735598260000|2024-12-30 22:37:40|445.74|443.44|445.74|443.44|445.76|443.46|445.71|443.41|10
1735598270000|2024-12-30 22:37:50|445.71|443.41|445.75|443.45|445.75|443.45|445.71|443.41|4
1735598280000|2024-12-30 22:38:00|445.76|443.46|445.78|443.48|445.79|443.49|445.76|443.46|6
1735598290000|2024-12-30 22:38:10|445.79|443.49|446.21|443.91|446.21|443.91|445.77|443.47|12
1735598300000|2024-12-30 22:38:20|446.2|443.9|446.41|444.11|446.42|444.12|446.14|443.84|20
1735598310000|2024-12-30 22:38:30|446.51|444.21|446.25|443.95|446.51|444.21|446.23|443.93|22
1735598320000|2024-12-30 22:38:40|446.24|443.94|446.23|443.93|446.24|443.94|446.22|443.92|4
1735598330000|2024-12-30 22:38:50|446.22|443.92|446.16|443.86|446.22|443.92|446.16|443.86|4
1735598340000|2024-12-30 22:39:00|446.17|443.87|446.2|443.9|446.2|443.9|446.17|443.87|3
1735598350000|2024-12-30 22:39:10|446.24|443.94|446.26|443.96|446.33|444.03|446.24|443.94|13
1735598360000|2024-12-30 22:39:20|446.2|443.9|446.27|443.97|446.27|443.97|446.18|443.88|14
1735598370000|2024-12-30 22:39:30|446.43|444.13|446.5|444.2|446.5|444.2|446.43|444.13|5
1735598380000|2024-12-30 22:39:40|446.51|444.21|446.24|443.94|446.51|444.21|446.24|443.94|13
1735598390000|2024-12-30 22:39:50|446.23|443.93|446.23|443.93|446.23|443.93|446.21|443.91|6
1735598400000|2024-12-30 22:40:00|446.25|443.95|446.37|444.07|446.37|444.07|446.17|443.87|15
1735598410000|2024-12-30 22:40:10|446.38|444.08|446.5|444.2|446.51|444.21|446.38|444.08|6
1735598420000|2024-12-30 22:40:20|446.51|444.21|446.53|444.23|446.53|444.23|446.5|444.2|5
1735598430000|2024-12-30 22:40:30|446.61|444.31|446.67|444.37|446.7|444.4|446.61|444.31|6
1735598440000|2024-12-30 22:40:40|446.7|444.4|446.57|444.27|446.7|444.4|446.57|444.27|10
1735598450000|2024-12-30 22:40:50|446.56|444.26|446.47|444.17|446.56|444.26|446.46|444.16|10
1735598460000|2024-12-30 22:41:00|446.48|444.18|446.54|444.24|446.55|444.25|446.48|444.18|5
1735598470000|2024-12-30 22:41:10|446.55|444.25|446.74|444.44|446.75|444.45|446.55|444.25|10
1735598480000|2024-12-30 22:41:20|446.73|444.43|446.74|444.44|446.74|444.44|446.7|444.4|6
1735598490000|2024-12-30 22:41:30|446.76|444.46|446.41|444.11|446.76|444.46|446.41|444.11|13
1735598500000|2024-12-30 22:41:40|446.33|444.03|446.18|443.88|446.33|444.03|446.18|443.88|15
1735598510000|2024-12-30 22:41:50|446.19|443.89|446.03|443.73|446.23|443.93|446.01|443.71|17
1735598520000|2024-12-30 22:42:00|446.02|443.72|445.98|443.68|446.04|443.74|445.97|443.67|7
1735598530000|2024-12-30 22:42:10|445.96|443.66|446.38|444.08|446.39|444.09|445.96|443.66|23
1735598540000|2024-12-30 22:42:20|446.37|444.07|446.26|443.96|446.37|444.07|446.25|443.95|11
1735598550000|2024-12-30 22:42:30|446.25|443.95|446.25|443.95|446.25|443.95|446.24|443.94|3
1735598560000|2024-12-30 22:42:40|446.26|443.96|446.24|443.94|446.35|444.05|446.23|443.93|11
1735598570000|2024-12-30 22:42:50|446.25|443.95|446.35|444.05|446.44|444.14|446.25|443.95|18
1735598580000|2024-12-30 22:43:00|446.33|444.03|446.27|443.97|446.33|444.03|446.27|443.97|9
1735598590000|2024-12-30 22:43:10|446.26|443.96|446.23|443.93|446.26|443.96|446.23|443.93|2
1735598600000|2024-12-30 22:43:20|446.27|443.97|446.37|444.07|446.38|444.08|446.27|443.97|7
1735598610000|2024-12-30 22:43:30|446.35|444.05|446.33|444.03|446.35|444.05|446.33|444.03|2
1735598620000|2024-12-30 22:43:40|446.32|444.02|446.31|444.01|446.32|444.02|446.31|444.01|2
1735598630000|2024-12-30 22:43:50|446.32|444.02|446.29|443.99|446.36|444.06|446.29|443.99|13
1735598640000|2024-12-30 22:44:00|446.28|443.98|446.27|443.97|446.35|444.05|446.27|443.97|7
1735598650000|2024-12-30 22:44:10|446.29|443.99|446.24|443.94|446.29|443.99|446.24|443.94|3
1735598660000|2024-12-30 22:44:20|446.23|443.93|446.12|443.82|446.23|443.93|446.12|443.82|6
1735598670000|2024-12-30 22:44:30|446.11|443.81|446.11|443.81|446.11|443.81|446.11|443.81|1
1735598680000|2024-12-30 22:44:40|446.1|443.8|446.01|443.71|446.11|443.81|446.01|443.71|4
1735598690000|2024-12-30 22:44:50|446|443.7|445.97|443.67|446|443.7|445.97|443.67|4
1735598700000|2024-12-30 22:45:00|445.94|443.64|445.94|443.64|445.94|443.64|445.94|443.64|1
1735598710000|2024-12-30 22:45:10|445.98|443.68|445.98|443.68|445.98|443.68|445.98|443.68|1
1735598720000|2024-12-30 22:45:20|445.99|443.69|445.99|443.69|445.99|443.69|445.99|443.69|1
1735598730000|2024-12-30 22:45:30|446|443.7|445.99|443.69|446|443.7|445.95|443.65|6
1735598740000|2024-12-30 22:45:40|445.96|443.66|445.85|443.55|445.96|443.66|445.85|443.55|6
1735598750000|2024-12-30 22:45:50|445.84|443.54|445.5|443.2|445.84|443.54|445.49|443.19|12
1735598760000|2024-12-30 22:46:00|445.51|443.21|445.41|443.11|445.51|443.21|445.37|443.07|12
1735598770000|2024-12-30 22:46:10|445.42|443.12|445.38|443.08|445.43|443.13|445.36|443.06|5
1735598780000|2024-12-30 22:46:20|445.39|443.09|445.33|443.03|445.39|443.09|445.33|443.03|6
1735598790000|2024-12-30 22:46:30|445.34|443.04|445.34|443.04|445.34|443.04|445.34|443.04|1
1735598800000|2024-12-30 22:46:40|445.36|443.06|445.38|443.08|445.42|443.12|445.34|443.04|11
1735598810000|2024-12-30 22:46:50|445.39|443.09|445.43|443.13|445.45|443.15|445.39|443.09|14
1735598860000|2024-12-30 22:47:40|445.41|443.11|445.44|443.14|445.44|443.14|445.41|443.11|2
1735598890000|2024-12-30 22:48:10|445.47|443.17|445.47|443.17|445.47|443.17|445.47|443.17|1
1735598900000|2024-12-30 22:48:20|445.44|443.14|445.49|443.19|445.5|443.2|445.43|443.13|10
1735598910000|2024-12-30 22:48:30|445.48|443.18|445.46|443.16|445.48|443.18|445.45|443.15|3
1735598920000|2024-12-30 22:48:40|445.48|443.18|445.48|443.18|445.48|443.18|445.47|443.17|3
1735598930000|2024-12-30 22:48:50|445.47|443.17|445.46|443.16|445.47|443.17|445.46|443.16|2
1735598950000|2024-12-30 22:49:10|445.44|443.14|445.42|443.12|445.44|443.14|445.42|443.12|2
1735598960000|2024-12-30 22:49:20|445.41|443.11|445.39|443.09|445.41|443.11|445.36|443.06|10
1735598970000|2024-12-30 22:49:30|445.38|443.08|445.36|443.06|445.38|443.08|445.36|443.06|3
1735598980000|2024-12-30 22:49:40|445.37|443.07|445.34|443.04|445.37|443.07|445.34|443.04|4
1735598990000|2024-12-30 22:49:50|445.32|443.02|445.33|443.03|445.33|443.03|445.32|443.02|2
1735599000000|2024-12-30 22:50:00|445.3|443|445.33|443.03|445.34|443.04|445.3|443|10
1735599010000|2024-12-30 22:50:10|445.31|443.01|445.32|443.02|445.32|443.02|445.31|443.01|2
1735599020000|2024-12-30 22:50:20|445.3|443|445.29|442.99|445.3|443|445.29|442.99|2
1735599040000|2024-12-30 22:50:40|445.27|442.97|445.27|442.97|445.27|442.97|445.27|442.97|1
1735599060000|2024-12-30 22:51:00|445.28|442.98|445.26|442.96|445.28|442.98|445.23|442.93|5
1735599070000|2024-12-30 22:51:10|445.27|442.97|445.3|443|445.3|443|445.27|442.97|2
1735599080000|2024-12-30 22:51:20|445.31|443.01|445.38|443.08|445.38|443.08|445.31|443.01|4
1735599100000|2024-12-30 22:51:40|445.39|443.09|445.46|443.16|445.48|443.18|445.39|443.09|12
1735599110000|2024-12-30 22:51:50|445.47|443.17|445.53|443.23|445.53|443.23|445.47|443.17|5
1735599130000|2024-12-30 22:52:10|445.54|443.24|445.55|443.25|445.55|443.25|445.54|443.24|2
1735599160000|2024-12-30 22:52:40|445.56|443.26|445.56|443.26|445.56|443.26|445.56|443.26|1
1735599170000|2024-12-30 22:52:50|445.55|443.25|445.56|443.26|445.56|443.26|445.55|443.25|2
1735599180000|2024-12-30 22:53:00|445.57|443.27|445.62|443.32|445.62|443.32|445.57|443.27|4
1735599190000|2024-12-30 22:53:10|445.63|443.33|445.65|443.35|445.67|443.37|445.63|443.33|3
1735599200000|2024-12-30 22:53:20|445.67|443.37|445.67|443.37|445.67|443.37|445.67|443.37|1
1735599210000|2024-12-30 22:53:30|445.66|443.36|445.67|443.37|445.67|443.37|445.66|443.36|2
1735599220000|2024-12-30 22:53:40|445.68|443.38|445.78|443.48|445.78|443.48|445.68|443.38|7
1735599230000|2024-12-30 22:53:50|445.85|443.55|446.05|443.75|446.05|443.75|445.84|443.54|15
1735599240000|2024-12-30 22:54:00|446.06|443.76|446.07|443.77|446.09|443.79|446.06|443.76|3
1735599250000|2024-12-30 22:54:10|446.08|443.78|446.19|443.89|446.19|443.89|446.08|443.78|4
1735599260000|2024-12-30 22:54:20|446.2|443.9|446.21|443.91|446.25|443.95|446.2|443.9|8
1735599270000|2024-12-30 22:54:30|446.2|443.9|446.19|443.89|446.21|443.91|446.13|443.83|13
1735599280000|2024-12-30 22:54:40|446.18|443.88|446.16|443.86|446.23|443.93|446.14|443.84|8
1735599290000|2024-12-30 22:54:50|446.17|443.87|446.13|443.83|446.21|443.91|446.12|443.82|8
1735599300000|2024-12-30 22:55:00|446.12|443.82|446.16|443.86|446.16|443.86|446.12|443.82|4
1735599310000|2024-12-30 22:55:10|446.2|443.9|446.24|443.94|446.26|443.96|446.2|443.9|7
1735599320000|2024-12-30 22:55:20|446.26|443.96|446.49|444.19|446.53|444.23|446.26|443.96|10
1735599330000|2024-12-30 22:55:30|446.5|444.2|446.78|444.48|446.78|444.48|446.5|444.2|19
1735599340000|2024-12-30 22:55:40|446.77|444.47|446.78|444.48|446.78|444.48|446.74|444.44|10
1735599350000|2024-12-30 22:55:50|446.79|444.49|446.83|444.53|446.83|444.53|446.79|444.49|6
1735599360000|2024-12-30 22:56:00|446.77|444.47|446.78|444.48|446.78|444.48|446.77|444.47|2
1735599370000|2024-12-30 22:56:10|446.79|444.49|446.89|444.59|446.94|444.64|446.79|444.49|15
1735599380000|2024-12-30 22:56:20|446.86|444.56|446.89|444.59|446.89|444.59|446.86|444.56|3
1735599390000|2024-12-30 22:56:30|446.9|444.6|446.93|444.63|446.93|444.63|446.88|444.58|4
1735599400000|2024-12-30 22:56:40|446.94|444.64|446.93|444.63|446.98|444.68|446.93|444.63|4
1735599410000|2024-12-30 22:56:50|446.94|444.64|446.93|444.63|446.96|444.66|446.93|444.63|5
1735599420000|2024-12-30 22:57:00|446.89|444.59|446.8|444.5|446.89|444.59|446.79|444.49|8
1735599430000|2024-12-30 22:57:10|446.78|444.48|446.57|444.27|446.78|444.48|446.57|444.27|9
1735599440000|2024-12-30 22:57:20|446.49|444.19|446.31|444.01|446.49|444.19|446.31|444.01|13
1735599450000|2024-12-30 22:57:30|446.3|444|446.34|444.04|446.34|444.04|446.27|443.97|5
1735599460000|2024-12-30 22:57:40|446.39|444.09|446.53|444.23|446.55|444.25|446.39|444.09|8
1735599470000|2024-12-30 22:57:50|446.52|444.22|446.45|444.15|446.52|444.22|446.41|444.11|13
1735599480000|2024-12-30 22:58:00|446.44|444.14|446.52|444.22|446.52|444.22|446.43|444.13|12
1735599490000|2024-12-30 22:58:10|446.53|444.23|446.6|444.3|446.61|444.31|446.52|444.22|8
1735599500000|2024-12-30 22:58:20|446.56|444.26|446.53|444.23|446.56|444.26|446.53|444.23|3
1735599510000|2024-12-30 22:58:30|446.54|444.24|446.55|444.25|446.55|444.25|446.54|444.24|2
1735599520000|2024-12-30 22:58:40|446.52|444.22|446.06|443.76|446.52|444.22|446.06|443.76|20
1735599530000|2024-12-30 22:58:50|446.04|443.74|445.78|443.48|446.04|443.74|445.77|443.47|18
1735599540000|2024-12-30 22:59:00|445.83|443.53|445.61|443.31|445.99|443.69|445.61|443.31|27
1735599550000|2024-12-30 22:59:10|445.6|443.3|445.45|443.15|445.63|443.33|445.43|443.13|11
1735599560000|2024-12-30 22:59:20|445.44|443.14|445.33|443.03|445.46|443.16|445.3|443|13
1735599570000|2024-12-30 22:59:30|445.32|443.02|444.77|442.47|445.32|443.02|444.77|442.47|22
1735599580000|2024-12-30 22:59:40|444.76|442.46|445.12|442.82|445.13|442.83|444.75|442.45|21
1735599590000|2024-12-30 22:59:50|445.13|442.83|445.3|443|445.34|443.04|445.13|442.83|12
1735599600000|2024-12-30 23:00:00|445.29|442.99|444.73|442.43|445.29|442.99|444.73|442.43|25
1735599610000|2024-12-30 23:00:10|444.71|442.41|444.46|442.16|444.71|442.41|444.46|442.16|21
1735599620000|2024-12-30 23:00:20|444.45|442.15|444.49|442.19|444.55|442.25|444.44|442.14|18
1735599630000|2024-12-30 23:00:30|444.48|442.18|444.29|441.99|444.48|442.18|444.24|441.94|15
1735599640000|2024-12-30 23:00:40|444.3|442|444.36|442.06|444.36|442.06|444.27|441.97|12
1735599650000|2024-12-30 23:00:50|444.35|442.05|444.51|442.21|444.54|442.24|444.35|442.05|15
1735599660000|2024-12-30 23:01:00|444.5|442.2|444.23|441.93|444.51|442.21|444.21|441.91|22
1735599670000|2024-12-30 23:01:10|444.24|441.94|444.06|441.76|444.24|441.94|444.05|441.75|19
1735599680000|2024-12-30 23:01:20|444.05|441.75|444.3|442|444.3|442|444.03|441.73|15
1735599690000|2024-12-30 23:01:30|444.36|442.06|444.11|441.81|444.36|442.06|444.11|441.81|13
1735599700000|2024-12-30 23:01:40|444.1|441.8|443.89|441.59|444.1|441.8|443.89|441.59|13
1735599710000|2024-12-30 23:01:50|443.84|441.54|443.81|441.51|443.84|441.54|443.81|441.51|6
1735599720000|2024-12-30 23:02:00|443.83|441.53|443.63|441.33|443.83|441.53|443.62|441.32|14
1735599730000|2024-12-30 23:02:10|443.62|441.32|443.7|441.4|443.77|441.47|443.62|441.32|21
1735599740000|2024-12-30 23:02:20|443.71|441.41|443.64|441.34|443.78|441.48|443.64|441.34|17
1735599750000|2024-12-30 23:02:30|443.58|441.28|443.43|441.13|443.58|441.28|443.43|441.13|7
1735599760000|2024-12-30 23:02:40|443.44|441.14|443.39|441.09|443.44|441.14|443.36|441.06|16
1735599770000|2024-12-30 23:02:50|443.41|441.11|443.54|441.24|443.54|441.24|443.37|441.07|13
1735599780000|2024-12-30 23:03:00|443.55|441.25|443.6|441.3|443.72|441.42|443.5|441.2|23
1735599790000|2024-12-30 23:03:10|443.61|441.31|443.77|441.47|443.77|441.47|443.53|441.23|16
1735599800000|2024-12-30 23:03:20|443.9|441.6|444.39|442.09|444.43|442.13|443.9|441.6|26
1735599810000|2024-12-30 23:03:30|444.28|441.98|443.96|441.66|444.28|441.98|443.96|441.66|21
1735599820000|2024-12-30 23:03:40|443.97|441.67|443.57|441.27|443.97|441.67|443.54|441.24|26
1735599830000|2024-12-30 23:03:50|443.56|441.26|443.59|441.29|443.59|441.29|443.39|441.09|22
1735599840000|2024-12-30 23:04:00|443.57|441.27|443.55|441.25|443.6|441.3|443.42|441.12|23
1735599850000|2024-12-30 23:04:10|443.56|441.26|443.39|441.09|443.56|441.26|443.39|441.09|19
1735599860000|2024-12-30 23:04:20|443.45|441.15|443.46|441.16|443.57|441.27|443.45|441.15|22
1735599870000|2024-12-30 23:04:30|443.42|441.12|443.17|440.87|443.42|441.12|443.17|440.87|17
1735599880000|2024-12-30 23:04:40|443.18|440.88|443.19|440.89|443.19|440.89|443.15|440.85|8
1735599890000|2024-12-30 23:04:50|443.2|440.9|443.18|440.88|443.25|440.95|443.07|440.77|20
1735599900000|2024-12-30 23:05:00|443.17|440.87|443.27|440.97|443.27|440.97|443.17|440.87|8
1735599910000|2024-12-30 23:05:10|443.26|440.96|442.48|440.18|443.26|440.96|442.48|440.18|17
1735599920000|2024-12-30 23:05:20|442.47|440.17|442.87|440.57|442.88|440.58|442.46|440.16|29
1735599930000|2024-12-30 23:05:30|442.86|440.56|443.05|440.75|443.05|440.75|442.81|440.51|22
1735599940000|2024-12-30 23:05:40|443.18|440.88|442.77|440.47|443.18|440.88|442.71|440.41|17
1735599950000|2024-12-30 23:05:50|442.78|440.48|442.67|440.37|442.81|440.51|442.63|440.33|17
1735599960000|2024-12-30 23:06:00|442.64|440.34|442.54|440.24|442.64|440.34|442.54|440.24|19
1735599970000|2024-12-30 23:06:10|442.55|440.25|442.93|440.63|442.95|440.65|442.55|440.25|21
1735599980000|2024-12-30 23:06:20|442.94|440.64|443.16|440.86|443.16|440.86|442.84|440.54|26
1735599990000|2024-12-30 23:06:30|443.19|440.89|443.63|441.33|443.64|441.34|443.19|440.89|20
1735600000000|2024-12-30 23:06:40|443.62|441.32|443.68|441.38|443.69|441.39|443.6|441.3|14
1735600010000|2024-12-30 23:06:50|443.65|441.35|443.01|440.71|443.65|441.35|442.98|440.68|26
1735600020000|2024-12-30 23:07:00|443|440.7|442.87|440.57|443|440.7|442.83|440.53|19
1735600030000|2024-12-30 23:07:10|442.86|440.56|442.53|440.23|442.88|440.58|442.53|440.23|19
1735600040000|2024-12-30 23:07:20|442.52|440.22|442.46|440.16|442.7|440.4|442.46|440.16|20
1735600050000|2024-12-30 23:07:30|442.45|440.15|442.56|440.26|442.66|440.36|442.44|440.14|17
1735600060000|2024-12-30 23:07:40|442.57|440.27|442.62|440.32|442.65|440.35|442.57|440.27|11
1735600070000|2024-12-30 23:07:50|442.64|440.34|442.67|440.37|442.67|440.37|442.51|440.21|14
1735600080000|2024-12-30 23:08:00|442.66|440.36|442.57|440.27|442.69|440.39|442.54|440.24|17
1735600090000|2024-12-30 23:08:10|442.6|440.3|442.66|440.36|442.69|440.39|442.6|440.3|25
1735600100000|2024-12-30 23:08:20|442.65|440.35|442.71|440.41|442.71|440.41|442.59|440.29|19
1735600110000|2024-12-30 23:08:30|442.66|440.36|442.7|440.4|442.7|440.4|442.63|440.33|8
1735600120000|2024-12-30 23:08:40|442.67|440.37|442.6|440.3|442.7|440.4|442.59|440.29|7
1735600130000|2024-12-30 23:08:50|442.61|440.31|442.69|440.39|442.69|440.39|442.6|440.3|9
1735600140000|2024-12-30 23:09:00|442.7|440.4|443.12|440.82|443.12|440.82|442.7|440.4|18
1735600150000|2024-12-30 23:09:10|443.1|440.8|443|440.7|443.1|440.8|442.95|440.65|17
1735600160000|2024-12-30 23:09:20|442.97|440.67|442.93|440.63|442.97|440.67|442.86|440.56|13
1735600170000|2024-12-30 23:09:30|442.9|440.6|442.75|440.45|442.9|440.6|442.72|440.42|17
1735600180000|2024-12-30 23:09:40|442.71|440.41|442.66|440.36|442.71|440.41|442.6|440.3|6
1735600190000|2024-12-30 23:09:50|442.65|440.35|442.75|440.45|442.78|440.48|442.65|440.35|4
1735600200000|2024-12-30 23:10:00|442.76|440.46|442.91|440.61|442.94|440.64|442.69|440.39|10
1735600210000|2024-12-30 23:10:10|442.92|440.62|443.16|440.86|443.16|440.86|442.92|440.62|10
1735600220000|2024-12-30 23:10:20|443.18|440.88|443.33|441.03|443.41|441.11|443.18|440.88|12
1735600230000|2024-12-30 23:10:30|443.34|441.04|443.39|441.09|443.39|441.09|443.34|441.04|3
1735600240000|2024-12-30 23:10:40|443.38|441.08|443.44|441.14|443.44|441.14|443.34|441.04|9
1735600250000|2024-12-30 23:10:50|443.48|441.18|443.45|441.15|443.5|441.2|443.36|441.06|21
1735600260000|2024-12-30 23:11:00|443.44|441.14|443.55|441.25|443.57|441.27|443.44|441.14|18
1735600270000|2024-12-30 23:11:10|443.56|441.26|443.84|441.54|443.87|441.57|443.52|441.22|23
1735600280000|2024-12-30 23:11:20|443.85|441.55|443.94|441.64|443.94|441.64|443.84|441.54|9
1735600290000|2024-12-30 23:11:30|443.95|441.65|444.22|441.92|444.27|441.97|443.95|441.65|19
1735600300000|2024-12-30 23:11:40|444.12|441.82|444.27|441.97|444.27|441.97|444.04|441.74|25
1735600310000|2024-12-30 23:11:50|444.28|441.98|444.28|441.98|444.31|442.01|444.25|441.95|21
1735600320000|2024-12-30 23:12:00|444.29|441.99|444.55|442.25|444.55|442.25|444.29|441.99|17
1735600330000|2024-12-30 23:12:10|444.57|442.27|444.61|442.31|444.61|442.31|444.42|442.12|17
1735600340000|2024-12-30 23:12:20|444.66|442.36|444.67|442.37|444.69|442.39|444.62|442.32|22
1735600350000|2024-12-30 23:12:30|444.69|442.39|444.54|442.24|444.69|442.39|444.54|442.24|16
1735600360000|2024-12-30 23:12:40|444.53|442.23|444.46|442.16|444.53|442.23|444.4|442.1|17
1735600370000|2024-12-30 23:12:50|444.45|442.15|444.56|442.26|444.56|442.26|444.43|442.13|12
1735600380000|2024-12-30 23:13:00|444.55|442.25|444.45|442.15|444.58|442.28|444.42|442.12|20
1735600390000|2024-12-30 23:13:10|444.46|442.16|444.63|442.33|444.63|442.33|444.46|442.16|12
1735600400000|2024-12-30 23:13:20|444.66|442.36|444.32|442.02|444.69|442.39|444.26|441.96|23
1735600410000|2024-12-30 23:13:30|444.33|442.03|444.5|442.2|444.53|442.23|444.3|442|27
1735600420000|2024-12-30 23:13:40|444.51|442.21|444.59|442.29|444.7|442.4|444.51|442.21|24
1735600430000|2024-12-30 23:13:50|444.6|442.3|444.73|442.43|444.8|442.5|444.59|442.29|23
1735600440000|2024-12-30 23:14:00|444.72|442.42|444.7|442.4|444.73|442.43|444.69|442.39|9
1735600450000|2024-12-30 23:14:10|444.69|442.39|444.74|442.44|444.78|442.48|444.69|442.39|19
1735600460000|2024-12-30 23:14:20|444.75|442.45|444.87|442.57|444.93|442.63|444.75|442.45|14
1735600470000|2024-12-30 23:14:30|444.88|442.58|444.81|442.51|444.91|442.61|444.78|442.48|12
1735600480000|2024-12-30 23:14:40|444.82|442.52|444.83|442.53|444.85|442.55|444.82|442.52|17
1735600490000|2024-12-30 23:14:50|444.84|442.54|444.93|442.63|444.95|442.65|444.83|442.53|16
1735600500000|2024-12-30 23:15:00|444.92|442.62|444.89|442.59|444.93|442.63|444.72|442.42|17
1735600510000|2024-12-30 23:15:10|444.93|442.63|445.15|442.85|445.16|442.86|444.93|442.63|16
1735600520000|2024-12-30 23:15:20|445.16|442.86|445.22|442.92|445.25|442.95|445.16|442.86|11
1735600530000|2024-12-30 23:15:30|445.19|442.89|445.25|442.95|445.26|442.96|445.19|442.89|11
1735600540000|2024-12-30 23:15:40|445.23|442.93|445.24|442.94|445.29|442.99|445.21|442.91|17
1735600550000|2024-12-30 23:15:50|445.23|442.93|445.22|442.92|445.28|442.98|445.22|442.92|9
1735600560000|2024-12-30 23:16:00|445.2|442.9|445.06|442.76|445.21|442.91|445.01|442.71|24
1735600570000|2024-12-30 23:16:10|445.05|442.75|444.75|442.45|445.05|442.75|444.74|442.44|15
1735600580000|2024-12-30 23:16:20|444.77|442.47|444.52|442.22|444.8|442.5|444.43|442.13|28
1735600590000|2024-12-30 23:16:30|444.5|442.2|444.44|442.14|444.51|442.21|444.44|442.14|20
1735600600000|2024-12-30 23:16:40|444.45|442.15|444.45|442.15|444.45|442.15|444.44|442.14|7
1735600610000|2024-12-30 23:16:50|444.49|442.19|444.37|442.07|444.49|442.19|444.37|442.07|17
1735600620000|2024-12-30 23:17:00|444.38|442.08|444.12|441.82|444.4|442.1|444.1|441.8|26
1735600630000|2024-12-30 23:17:10|444.13|441.83|444.05|441.75|444.18|441.88|444.04|441.74|20
1735600640000|2024-12-30 23:17:20|444.04|441.74|443.85|441.55|444.05|441.75|443.76|441.46|16
1735600650000|2024-12-30 23:17:30|443.86|441.56|443.82|441.52|444.02|441.72|443.77|441.47|24
1735600660000|2024-12-30 23:17:40|443.81|441.51|443.96|441.66|443.96|441.66|443.81|441.51|10
1735600670000|2024-12-30 23:17:50|443.95|441.65|444.05|441.75|444.06|441.76|443.92|441.62|9
1735600680000|2024-12-30 23:18:00|444.04|441.74|443.8|441.5|444.04|441.74|443.75|441.45|20
1735600690000|2024-12-30 23:18:10|443.75|441.45|443.95|441.65|444|441.7|443.55|441.25|22
1735600700000|2024-12-30 23:18:20|443.96|441.66|444.01|441.71|444.01|441.71|443.77|441.47|26
1735600710000|2024-12-30 23:18:30|444.04|441.74|443.97|441.67|444.07|441.77|443.94|441.64|20
1735600720000|2024-12-30 23:18:40|444.01|441.71|443.89|441.59|444.06|441.76|443.88|441.58|12
1735600730000|2024-12-30 23:18:50|443.84|441.54|443.81|441.51|443.89|441.59|443.81|441.51|20
1735600740000|2024-12-30 23:19:00|443.82|441.52|443.99|441.69|443.99|441.69|443.8|441.5|12
1735600750000|2024-12-30 23:19:10|443.98|441.68|443.96|441.66|443.98|441.68|443.92|441.62|10
1735600760000|2024-12-30 23:19:20|443.98|441.68|443.97|441.67|443.98|441.68|443.93|441.63|21
1735600770000|2024-12-30 23:19:30|443.98|441.68|444.02|441.72|444.03|441.73|443.98|441.68|6
1735600780000|2024-12-30 23:19:40|444.01|441.71|443.9|441.6|444.02|441.72|443.88|441.58|17
1735600790000|2024-12-30 23:19:50|443.88|441.58|443.92|441.62|443.92|441.62|443.88|441.58|11
1735600800000|2024-12-30 23:20:00|443.93|441.63|443.96|441.66|444.21|441.91|443.93|441.63|21
1735600810000|2024-12-30 23:20:10|443.97|441.67|444.24|441.94|444.24|441.94|443.97|441.67|13
1735600820000|2024-12-30 23:20:20|444.32|442.02|444.59|442.29|444.59|442.29|444.32|442.02|19
1735600830000|2024-12-30 23:20:30|444.58|442.28|444.76|442.46|444.76|442.46|444.54|442.24|25
1735600840000|2024-12-30 23:20:40|444.77|442.47|444.73|442.43|444.91|442.61|444.64|442.34|30
1735600850000|2024-12-30 23:20:50|444.75|442.45|444.71|442.41|444.75|442.45|444.7|442.4|17
1735600860000|2024-12-30 23:21:00|444.7|442.4|444.76|442.46|444.76|442.46|444.62|442.32|19
1735600870000|2024-12-30 23:21:10|444.77|442.47|444.73|442.43|444.77|442.47|444.64|442.34|22
1735600880000|2024-12-30 23:21:20|444.74|442.44|444.64|442.34|444.74|442.44|444.62|442.32|10
1735600890000|2024-12-30 23:21:30|444.67|442.37|444.7|442.4|444.73|442.43|444.67|442.37|19
1735600900000|2024-12-30 23:21:40|444.69|442.39|444.53|442.23|444.69|442.39|444.49|442.19|24
1735600910000|2024-12-30 23:21:50|444.52|442.22|444.55|442.25|444.55|442.25|444.51|442.21|8
1735600920000|2024-12-30 23:22:00|444.52|442.22|444.78|442.48|444.81|442.51|444.43|442.13|28
1735600930000|2024-12-30 23:22:10|444.76|442.46|444.61|442.31|444.77|442.47|444.61|442.31|13
1735600950000|2024-12-30 23:22:30|444.4|442.1|444.12|441.82|444.4|442.1|444.07|441.77|12
1735600960000|2024-12-30 23:22:40|444.06|441.76|444.06|441.76|444.08|441.78|444.06|441.76|4
1735600970000|2024-12-30 23:22:50|444.05|441.75|444.11|441.81|444.12|441.82|444.05|441.75|8
1735600980000|2024-12-30 23:23:00|444.1|441.8|444.34|442.04|444.35|442.05|444.09|441.79|17
1735600990000|2024-12-30 23:23:10|444.32|442.02|444.36|442.06|444.36|442.06|444.31|442.01|15
1735601000000|2024-12-30 23:23:20|444.41|442.11|444.25|441.95|444.44|442.14|444.25|441.95|25
1735601010000|2024-12-30 23:23:30|444.23|441.93|444.19|441.89|444.24|441.94|444.19|441.89|16
1735601020000|2024-12-30 23:23:40|444.15|441.85|444.11|441.81|444.15|441.85|444.11|441.81|15
1735601030000|2024-12-30 23:23:50|444.1|441.8|444.09|441.79|444.11|441.81|444.09|441.79|5
1735601040000|2024-12-30 23:24:00|444.1|441.8|444.2|441.9|444.23|441.93|444.1|441.8|8
1735601050000|2024-12-30 23:24:10|444.22|441.92|444.38|442.08|444.38|442.08|444.12|441.82|26
1735601060000|2024-12-30 23:24:20|444.37|442.07|444.51|442.21|444.51|442.21|444.37|442.07|11
1735601070000|2024-12-30 23:24:30|444.55|442.25|444.56|442.26|444.56|442.26|444.53|442.23|11
1735601080000|2024-12-30 23:24:40|444.59|442.29|444.72|442.42|444.72|442.42|444.58|442.28|12
1735601090000|2024-12-30 23:24:50|444.73|442.43|444.44|442.14|444.73|442.43|444.38|442.08|20
1735601100000|2024-12-30 23:25:00|444.45|442.15|444.69|442.39|444.69|442.39|444.45|442.15|15
1735601110000|2024-12-30 23:25:10|444.68|442.38|445.03|442.73|445.03|442.73|444.68|442.38|17
1735601120000|2024-12-30 23:25:20|445.02|442.72|444.93|442.63|445.02|442.72|444.93|442.63|18
1735601130000|2024-12-30 23:25:30|444.94|442.64|445.04|442.74|445.04|442.74|444.93|442.63|15
1735601140000|2024-12-30 23:25:40|445.03|442.73|444.77|442.47|445.03|442.73|444.76|442.46|14
1735601150000|2024-12-30 23:25:50|444.79|442.49|444.81|442.51|444.82|442.52|444.78|442.48|13
1735601160000|2024-12-30 23:26:00|444.82|442.52|444.9|442.6|445.03|442.73|444.81|442.51|23
1735601170000|2024-12-30 23:26:10|444.88|442.58|444.87|442.57|444.93|442.63|444.82|442.52|22
1735601180000|2024-12-30 23:26:20|444.86|442.56|444.83|442.53|444.87|442.57|444.81|442.51|10
1735601190000|2024-12-30 23:26:30|444.82|442.52|444.81|442.51|444.84|442.54|444.75|442.45|21
1735601200000|2024-12-30 23:26:40|444.84|442.54|444.98|442.68|444.99|442.69|444.82|442.52|20
1735601210000|2024-12-30 23:26:50|444.97|442.67|444.79|442.49|444.98|442.68|444.78|442.48|20
1735601220000|2024-12-30 23:27:00|444.75|442.45|444.77|442.47|444.81|442.51|444.73|442.43|22
1735601230000|2024-12-30 23:27:10|444.81|442.51|444.79|442.49|444.84|442.54|444.77|442.47|15
1735601240000|2024-12-30 23:27:20|444.8|442.5|444.79|442.49|444.8|442.5|444.78|442.48|17
1735601250000|2024-12-30 23:27:30|444.8|442.5|445.02|442.72|445.02|442.72|444.8|442.5|19
1735601260000|2024-12-30 23:27:40|445|442.7|444.97|442.67|445.02|442.72|444.95|442.65|13
1735601270000|2024-12-30 23:27:50|444.98|442.68|444.97|442.67|444.98|442.68|444.96|442.66|11
1735601280000|2024-12-30 23:28:00|444.96|442.66|445.13|442.83|445.13|442.83|444.96|442.66|20
1735601290000|2024-12-30 23:28:10|445.11|442.81|445.09|442.79|445.17|442.87|445.09|442.79|24
1735601300000|2024-12-30 23:28:20|445.11|442.81|445.06|442.76|445.11|442.81|444.99|442.69|22
1735601310000|2024-12-30 23:28:30|445.05|442.75|445.08|442.78|445.09|442.79|445.05|442.75|10
1735601320000|2024-12-30 23:28:40|445.09|442.79|445.1|442.8|445.18|442.88|445.07|442.77|20
1735601330000|2024-12-30 23:28:50|445.05|442.75|444.89|442.59|445.07|442.77|444.86|442.56|20
1735601340000|2024-12-30 23:29:00|444.88|442.58|444.99|442.69|444.99|442.69|444.84|442.54|19
1735601350000|2024-12-30 23:29:10|444.98|442.68|445.07|442.77|445.08|442.78|444.97|442.67|9
1735601360000|2024-12-30 23:29:20|445.08|442.78|445.05|442.75|445.09|442.79|445.05|442.75|15
1735601370000|2024-12-30 23:29:30|445.04|442.74|445.04|442.74|445.05|442.75|445.01|442.71|10
1735601380000|2024-12-30 23:29:40|445.05|442.75|445.03|442.73|445.05|442.75|444.95|442.65|17
1735601400000|2024-12-30 23:30:00|445.17|442.87|445.18|442.88|445.2|442.9|445.15|442.85|18
1735601410000|2024-12-30 23:30:10|445.19|442.89|445.19|442.89|445.19|442.89|445.17|442.87|15
1735601420000|2024-12-30 23:30:20|445.2|442.9|445.32|443.02|445.32|443.02|445.2|442.9|15
1735601430000|2024-12-30 23:30:30|445.33|443.03|445.28|442.98|445.43|443.13|445.25|442.95|19
1735601440000|2024-12-30 23:30:40|445.29|442.99|445.09|442.79|445.3|443|444.99|442.69|20
1735601450000|2024-12-30 23:30:50|445.07|442.77|445.05|442.75|445.12|442.82|445.02|442.72|15
1735601460000|2024-12-30 23:31:00|445.06|442.76|444.91|442.61|445.14|442.84|444.91|442.61|19
1735601470000|2024-12-30 23:31:10|444.89|442.59|444.92|442.62|444.92|442.62|444.69|442.39|27
1735601480000|2024-12-30 23:31:20|444.99|442.69|445.08|442.78|445.16|442.86|444.95|442.65|26
1735601490000|2024-12-30 23:31:30|445.09|442.79|444.94|442.64|445.19|442.89|444.94|442.64|20
1735601500000|2024-12-30 23:31:40|444.96|442.66|444.8|442.5|444.96|442.66|444.77|442.47|18
1735601510000|2024-12-30 23:31:50|444.83|442.53|445.24|442.94|445.24|442.94|444.81|442.51|22
1735601520000|2024-12-30 23:32:00|445.21|442.91|445.05|442.75|445.28|442.98|445.03|442.73|24
1735601530000|2024-12-30 23:32:10|445.04|442.74|445.01|442.71|445.06|442.76|444.98|442.68|21
1735601540000|2024-12-30 23:32:20|445.03|442.73|445.02|442.72|445.1|442.8|445.02|442.72|17
1735601550000|2024-12-30 23:32:30|445.05|442.75|444.99|442.69|445.06|442.76|444.93|442.63|26
1735601560000|2024-12-30 23:32:40|445.03|442.73|445.3|443|445.3|443|445.03|442.73|28
1735601570000|2024-12-30 23:32:50|445.29|442.99|445.23|442.93|445.3|443|445.23|442.93|17
1735601580000|2024-12-30 23:33:00|445.29|442.99|445.4|443.1|445.4|443.1|445.25|442.95|21
1735601590000|2024-12-30 23:33:10|445.39|443.09|445.18|442.88|445.39|443.09|445.17|442.87|17
1735601600000|2024-12-30 23:33:20|445.17|442.87|445.24|442.94|445.27|442.97|445.17|442.87|22
1735601610000|2024-12-30 23:33:30|445.23|442.93|445.07|442.77|445.27|442.97|445.07|442.77|15
1735601620000|2024-12-30 23:33:40|445.06|442.76|445.28|442.98|445.31|443.01|444.96|442.66|21
1735601630000|2024-12-30 23:33:50|445.27|442.97|445.09|442.79|445.27|442.97|445.09|442.79|19
1735601640000|2024-12-30 23:34:00|445.12|442.82|445.08|442.78|445.12|442.82|445.07|442.77|16
1735601650000|2024-12-30 23:34:10|445.09|442.79|445.07|442.77|445.09|442.79|445.04|442.74|10
1735601660000|2024-12-30 23:34:20|445.06|442.76|444.79|442.49|445.06|442.76|444.79|442.49|24
1735601670000|2024-12-30 23:34:30|444.78|442.48|444.83|442.53|444.87|442.57|444.78|442.48|19
1735601680000|2024-12-30 23:34:40|444.82|442.52|444.83|442.53|444.83|442.53|444.82|442.52|4
1735601690000|2024-12-30 23:34:50|444.9|442.6|445.05|442.75|445.05|442.75|444.9|442.6|18
1735601700000|2024-12-30 23:35:00|445.06|442.76|445.02|442.72|445.08|442.78|445.02|442.72|22
1735601710000|2024-12-30 23:35:10|444.99|442.69|444.96|442.66|445|442.7|444.95|442.65|17
1735601720000|2024-12-30 23:35:20|444.95|442.65|444.81|442.51|444.99|442.69|444.78|442.48|22
1735601730000|2024-12-30 23:35:30|444.83|442.53|444.94|442.64|444.95|442.65|444.82|442.52|16
1735601740000|2024-12-30 23:35:40|444.93|442.63|444.75|442.45|444.93|442.63|444.74|442.44|19
1735601750000|2024-12-30 23:35:50|444.74|442.44|444.65|442.35|444.75|442.45|444.65|442.35|16
1735601760000|2024-12-30 23:36:00|444.64|442.34|444.56|442.26|444.8|442.5|444.54|442.24|23
1735601770000|2024-12-30 23:36:10|444.55|442.25|444.7|442.4|444.77|442.47|444.53|442.23|24
1735601780000|2024-12-30 23:36:20|444.71|442.41|444.62|442.32|444.73|442.43|444.59|442.29|20
1735601790000|2024-12-30 23:36:30|444.63|442.33|444.62|442.32|444.63|442.33|444.6|442.3|18
1735601800000|2024-12-30 23:36:40|444.61|442.31|444.54|442.24|444.61|442.31|444.54|442.24|12
1735601810000|2024-12-30 23:36:50|444.53|442.23|444.42|442.12|444.58|442.28|444.42|442.12|17
1735601820000|2024-12-30 23:37:00|444.4|442.1|444.35|442.05|444.51|442.21|444.35|442.05|22
1735601830000|2024-12-30 23:37:10|444.37|442.07|444.32|442.02|444.42|442.12|444.31|442.01|20
1735601840000|2024-12-30 23:37:20|444.31|442.01|444.32|442.02|444.33|442.03|444.31|442.01|13
1735601850000|2024-12-30 23:37:30|444.31|442.01|444.51|442.21|444.51|442.21|444.31|442.01|15
1735601860000|2024-12-30 23:37:40|444.49|442.19|443.9|441.6|444.57|442.27|443.9|441.6|17
1735601870000|2024-12-30 23:37:50|443.91|441.61|443.95|441.65|443.96|441.66|443.91|441.61|3
1735601880000|2024-12-30 23:38:00|443.96|441.66|444|441.7|444|441.7|443.96|441.66|3
1735601890000|2024-12-30 23:38:10|444.07|441.77|444.26|441.96|444.29|441.99|443.96|441.66|14
1735601900000|2024-12-30 23:38:20|444.24|441.94|444.16|441.86|444.25|441.95|444.16|441.86|19
1735601910000|2024-12-30 23:38:30|444.17|441.87|444.17|441.87|444.17|441.87|444.14|441.84|11
1735601920000|2024-12-30 23:38:40|444.15|441.85|444.11|441.81|444.19|441.89|444.11|441.81|10
1735601930000|2024-12-30 23:38:50|444.09|441.79|444.02|441.72|444.09|441.79|444.02|441.72|15
1735601940000|2024-12-30 23:39:00|444|441.7|443.96|441.66|444.02|441.72|443.96|441.66|13
1735601950000|2024-12-30 23:39:10|443.98|441.68|444.2|441.9|444.23|441.93|443.97|441.67|22
1735601960000|2024-12-30 23:39:20|444.19|441.89|444.24|441.94|444.24|441.94|444.19|441.89|7
1735601970000|2024-12-30 23:39:30|444.23|441.93|444.27|441.97|444.28|441.98|444.21|441.91|18
1735601980000|2024-12-30 23:39:40|444.26|441.96|444.2|441.9|444.26|441.96|444.19|441.89|14
1735601990000|2024-12-30 23:39:50|444.19|441.89|444.21|441.91|444.23|441.93|444.19|441.89|7
1735602000000|2024-12-30 23:40:00|444.2|441.9|444.1|441.8|444.22|441.92|444.1|441.8|27
1735602010000|2024-12-30 23:40:10|444.11|441.81|444.32|442.02|444.33|442.03|444.1|441.8|22
1735602020000|2024-12-30 23:40:20|444.33|442.03|444.33|442.03|444.33|442.03|444.31|442.01|3
1735602040000|2024-12-30 23:40:40|444.4|442.1|444.68|442.38|444.72|442.42|444.4|442.1|18
1735602050000|2024-12-30 23:40:50|444.67|442.37|444.84|442.54|444.96|442.66|444.67|442.37|26
1735602060000|2024-12-30 23:41:00|444.83|442.53|444.76|442.46|444.83|442.53|444.64|442.34|20
1735602070000|2024-12-30 23:41:10|444.79|442.49|444.53|442.23|444.79|442.49|444.53|442.23|22
1735602080000|2024-12-30 23:41:20|444.52|442.22|444.38|442.08|444.54|442.24|444.38|442.08|15
1735602090000|2024-12-30 23:41:30|444.39|442.09|444.38|442.08|444.42|442.12|444.33|442.03|18
1735602100000|2024-12-30 23:41:40|444.37|442.07|444.42|442.12|444.42|442.12|444.34|442.04|15
1735602110000|2024-12-30 23:41:50|444.47|442.17|444.6|442.3|444.64|442.34|444.47|442.17|17
1735602120000|2024-12-30 23:42:00|444.61|442.31|444.53|442.23|444.63|442.33|444.53|442.23|21
1735602130000|2024-12-30 23:42:10|444.46|442.16|444.26|441.96|444.48|442.18|444.26|441.96|19
1735602140000|2024-12-30 23:42:20|444.28|441.98|444.29|441.99|444.29|441.99|444.2|441.9|20
1735602150000|2024-12-30 23:42:30|444.28|441.98|444.03|441.73|444.3|442|443.95|441.65|32
1735602160000|2024-12-30 23:42:40|444.02|441.72|443.9|441.6|444.02|441.72|443.88|441.58|18
1735602170000|2024-12-30 23:42:50|443.95|441.65|443.95|441.65|443.96|441.66|443.92|441.62|14
1735602180000|2024-12-30 23:43:00|444|441.7|444.16|441.86|444.19|441.89|444|441.7|25
1735602190000|2024-12-30 23:43:10|444.15|441.85|444.22|441.92|444.24|441.94|444.15|441.85|16
1735602200000|2024-12-30 23:43:20|444.21|441.91|444.14|441.84|444.25|441.95|444.09|441.79|17
1735602210000|2024-12-30 23:43:30|444.13|441.83|444.11|441.81|444.13|441.83|444.1|441.8|17
1735602220000|2024-12-30 23:43:40|444.1|441.8|444.1|441.8|444.11|441.81|444.1|441.8|13
1735602230000|2024-12-30 23:43:50|444.11|441.81|444.13|441.83|444.18|441.88|444.1|441.8|21
1735602240000|2024-12-30 23:44:00|444.12|441.82|444.26|441.96|444.3|442|444.11|441.81|20
1735602250000|2024-12-30 23:44:10|444.25|441.95|444.27|441.97|444.3|442|444.22|441.92|19
1735602260000|2024-12-30 23:44:20|444.29|441.99|444.35|442.05|444.35|442.05|444.22|441.92|22
1735602270000|2024-12-30 23:44:30|444.33|442.03|444.31|442.01|444.33|442.03|444.3|442|10
1735602280000|2024-12-30 23:44:40|444.3|442|444.31|442.01|444.32|442.02|444.29|441.99|8
1735602290000|2024-12-30 23:44:50|444.32|442.02|444.36|442.06|444.36|442.06|444.32|442.02|14
1735602300000|2024-12-30 23:45:00|444.34|442.04|444.36|442.06|444.36|442.06|444.29|441.99|18
1735602310000|2024-12-30 23:45:10|444.35|442.05|444.13|441.83|444.41|442.11|444.12|441.82|23
1735602320000|2024-12-30 23:45:20|444.12|441.82|443.99|441.69|444.15|441.85|443.99|441.69|20
1735602330000|2024-12-30 23:45:30|444|441.7|444|441.7|444|441.7|443.96|441.66|10
1735602340000|2024-12-30 23:45:40|443.99|441.69|444.03|441.73|444.06|441.76|443.99|441.69|16
1735602350000|2024-12-30 23:45:50|443.99|441.69|444.02|441.72|444.02|441.72|443.98|441.68|13
1735602360000|2024-12-30 23:46:00|443.99|441.69|444.12|441.82|444.24|441.94|443.95|441.65|24
1735602370000|2024-12-30 23:46:10|444.14|441.84|443.92|441.62|444.14|441.84|443.91|441.61|21
1735602380000|2024-12-30 23:46:20|443.93|441.63|443.81|441.51|443.93|441.63|443.81|441.51|16
1735602390000|2024-12-30 23:46:30|443.82|441.52|443.89|441.59|444|441.7|443.8|441.5|20
1735602400000|2024-12-30 23:46:40|443.9|441.6|443.79|441.49|443.91|441.61|443.79|441.49|19
1735602410000|2024-12-30 23:46:50|443.8|441.5|443.79|441.49|443.82|441.52|443.79|441.49|7
1735602420000|2024-12-30 23:47:00|443.78|441.48|443.54|441.24|443.8|441.5|443.53|441.23|15
1735602430000|2024-12-30 23:47:10|443.55|441.25|443.62|441.32|443.64|441.34|443.54|441.24|18
1735602440000|2024-12-30 23:47:20|443.64|441.34|443.63|441.33|443.81|441.51|443.62|441.32|19
1735602450000|2024-12-30 23:47:30|443.62|441.32|443.57|441.27|443.62|441.32|443.57|441.27|10
1735602460000|2024-12-30 23:47:40|443.58|441.28|443.67|441.37|443.7|441.4|443.58|441.28|24
1735602470000|2024-12-30 23:47:50|443.69|441.39|443.78|441.48|443.82|441.52|443.69|441.39|8
1735602480000|2024-12-30 23:48:00|443.76|441.46|444.05|441.75|444.08|441.78|443.75|441.45|25
1735602490000|2024-12-30 23:48:10|444.06|441.76|444.24|441.94|444.25|441.95|444|441.7|22
1735602500000|2024-12-30 23:48:20|444.23|441.93|444.05|441.75|444.23|441.93|443.98|441.68|26
1735602510000|2024-12-30 23:48:30|444.06|441.76|444.12|441.82|444.13|441.83|444.05|441.75|6
1735602520000|2024-12-30 23:48:40|444.1|441.8|444.08|441.78|444.12|441.82|444.08|441.78|12
1735602530000|2024-12-30 23:48:50|444.09|441.79|444.17|441.87|444.21|441.91|444.08|441.78|22
1735602540000|2024-12-30 23:49:00|444.18|441.88|444.2|441.9|444.32|442.02|444.17|441.87|21
1735602550000|2024-12-30 23:49:10|444.17|441.87|444.14|441.84|444.17|441.87|444.12|441.82|22
1735602560000|2024-12-30 23:49:20|444.15|441.85|444.12|441.82|444.15|441.85|444.12|441.82|6
1735602570000|2024-12-30 23:49:30|444.13|441.83|444.14|441.84|444.25|441.95|444.12|441.82|19
1735602580000|2024-12-30 23:49:40|444.15|441.85|443.94|441.64|444.15|441.85|443.94|441.64|16
1735602590000|2024-12-30 23:49:50|443.93|441.63|444.04|441.74|444.06|441.76|443.93|441.63|15
1735602600000|2024-12-30 23:50:00|444.03|441.73|444.21|441.91|444.24|441.94|444.03|441.73|9
1735602610000|2024-12-30 23:50:10|444.2|441.9|444.24|441.94|444.37|442.07|444.18|441.88|18
1735602620000|2024-12-30 23:50:20|444.29|441.99|444.13|441.83|444.36|442.06|444.12|441.82|20
1735602630000|2024-12-30 23:50:30|444.12|441.82|444.27|441.97|444.27|441.97|444.07|441.77|15
1735602640000|2024-12-30 23:50:40|444.29|441.99|444.1|441.8|444.29|441.99|444.09|441.79|22
1735602650000|2024-12-30 23:50:50|444.06|441.76|444.06|441.76|444.08|441.78|444.03|441.73|11
1735602660000|2024-12-30 23:51:00|444.07|441.77|444.09|441.79|444.1|441.8|444.07|441.77|6
1735602670000|2024-12-30 23:51:10|444.1|441.8|443.89|441.59|444.1|441.8|443.88|441.58|18
1735602680000|2024-12-30 23:51:20|443.94|441.64|443.98|441.68|444.07|441.77|443.94|441.64|12
1735602690000|2024-12-30 23:51:30|444.05|441.75|443.95|441.65|444.07|441.77|443.94|441.64|13
1735602700000|2024-12-30 23:51:40|443.96|441.66|443.98|441.68|444.01|441.71|443.96|441.66|14
1735602710000|2024-12-30 23:51:50|443.99|441.69|443.75|441.45|443.99|441.69|443.75|441.45|14
1735602720000|2024-12-30 23:52:00|443.73|441.43|443.72|441.42|443.74|441.44|443.71|441.41|11
1735602730000|2024-12-30 23:52:10|443.73|441.43|443.83|441.53|443.83|441.53|443.71|441.41|17
1735602740000|2024-12-30 23:52:20|443.82|441.52|444.06|441.76|444.07|441.77|443.82|441.52|23
1735602750000|2024-12-30 23:52:30|444.07|441.77|444.11|441.81|444.13|441.83|444.06|441.76|20
1735602760000|2024-12-30 23:52:40|444.1|441.8|444.1|441.8|444.11|441.81|444.05|441.75|12
1735602770000|2024-12-30 23:52:50|444.11|441.81|444.19|441.89|444.3|442|444.11|441.81|16
1735602780000|2024-12-30 23:53:00|444.18|441.88|444.14|441.84|444.19|441.89|444.13|441.83|11
1735602790000|2024-12-30 23:53:10|444.1|441.8|444.08|441.78|444.14|441.84|444.07|441.77|16
1735602800000|2024-12-30 23:53:20|444.07|441.77|444.07|441.77|444.08|441.78|444.07|441.77|7
1735602810000|2024-12-30 23:53:30|444.06|441.76|443.98|441.68|444.06|441.76|443.95|441.65|10
1735602820000|2024-12-30 23:53:40|443.97|441.67|443.95|441.65|443.99|441.69|443.94|441.64|9
1735602830000|2024-12-30 23:53:50|443.94|441.64|443.95|441.65|443.95|441.65|443.94|441.64|8
1735602840000|2024-12-30 23:54:00|443.97|441.67|444.07|441.77|444.16|441.86|443.97|441.67|16
1735602850000|2024-12-30 23:54:10|444.06|441.76|443.98|441.68|444.06|441.76|443.97|441.67|11
1735602860000|2024-12-30 23:54:20|444|441.7|444.15|441.85|444.18|441.88|444|441.7|15
1735602870000|2024-12-30 23:54:30|444.16|441.86|444.32|442.02|444.33|442.03|444.15|441.85|8
1735602880000|2024-12-30 23:54:40|444.33|442.03|444.31|442.01|444.33|442.03|444.3|442|12
1735602890000|2024-12-30 23:54:50|444.3|442|444.08|441.78|444.3|442|444.07|441.77|20
1735602900000|2024-12-30 23:55:00|444.11|441.81|444.18|441.88|444.18|441.88|444.11|441.81|6
1735602910000|2024-12-30 23:55:10|444.17|441.87|444.4|442.1|444.49|442.19|444.17|441.87|16
1735602920000|2024-12-30 23:55:20|444.39|442.09|444.44|442.14|444.44|442.14|444.31|442.01|18
1735602930000|2024-12-30 23:55:30|444.46|442.16|444.56|442.26|444.64|442.34|444.46|442.16|11
1735602940000|2024-12-30 23:55:40|444.55|442.25|444.53|442.23|444.62|442.32|444.52|442.22|15
1735602950000|2024-12-30 23:55:50|444.54|442.24|444.36|442.06|444.54|442.24|444.36|442.06|17
1735602960000|2024-12-30 23:56:00|444.34|442.04|444.27|441.97|444.36|442.06|444.24|441.94|14
1735602970000|2024-12-30 23:56:10|444.26|441.96|444.19|441.89|444.27|441.97|444.19|441.89|24
1735602980000|2024-12-30 23:56:20|444.2|441.9|444.24|441.94|444.31|442.01|444.2|441.9|9
1735602990000|2024-12-30 23:56:30|444.25|441.95|444.25|441.95|444.33|442.03|444.23|441.93|13
1735603000000|2024-12-30 23:56:40|444.29|441.99|444.6|442.3|444.61|442.31|444.29|441.99|18
1735603010000|2024-12-30 23:56:50|444.63|442.33|444.64|442.34|444.67|442.37|444.63|442.33|20
1735603020000|2024-12-30 23:57:00|444.63|442.33|444.69|442.39|444.73|442.43|444.63|442.33|15
1735603030000|2024-12-30 23:57:10|444.7|442.4|444.7|442.4|444.82|442.52|444.7|442.4|23
1735603040000|2024-12-30 23:57:20|444.71|442.41|444.7|442.4|444.71|442.41|444.69|442.39|8
1735603050000|2024-12-30 23:57:30|444.69|442.39|444.73|442.43|444.79|442.49|444.65|442.35|29
1735603060000|2024-12-30 23:57:40|444.72|442.42|444.72|442.42|444.73|442.43|444.63|442.33|20
1735603070000|2024-12-30 23:57:50|444.71|442.41|444.73|442.43|444.74|442.44|444.68|442.38|23
1735603080000|2024-12-30 23:58:00|444.71|442.41|444.54|442.24|444.71|442.41|444.54|442.24|30
1735603090000|2024-12-30 23:58:10|444.56|442.26|444.53|442.23|444.59|442.29|444.48|442.18|21
1735603100000|2024-12-30 23:58:20|444.52|442.22|444.56|442.26|444.57|442.27|444.5|442.2|15
1735603110000|2024-12-30 23:58:30|444.57|442.27|444.47|442.17|444.57|442.27|444.47|442.17|16
1735603120000|2024-12-30 23:58:40|444.48|442.18|444.49|442.19|444.54|442.24|444.48|442.18|13
1735603130000|2024-12-30 23:58:50|444.52|442.22|444.52|442.22|444.54|442.24|444.51|442.21|15
1735603140000|2024-12-30 23:59:00|444.53|442.23|444.4|442.1|444.53|442.23|444.39|442.09|17
1735603150000|2024-12-30 23:59:10|444.41|442.11|444.28|441.98|444.42|442.12|444.26|441.96|12
1735603160000|2024-12-30 23:59:20|444.26|441.96|444.23|441.93|444.26|441.96|444.23|441.93|3
1735603170000|2024-12-30 23:59:30|444.22|441.92|444.22|441.92|444.27|441.97|444.22|441.92|11
1735603180000|2024-12-30 23:59:40|444.21|441.91|444.26|441.96|444.27|441.97|444.21|441.91|8
1735603190000|2024-12-30 23:59:50|444.27|441.97|444.36|442.06|444.36|442.06|444.25|441.95|16
1735430400000|2024-12-29 00:00:00|452.04|449.74|451.83|449.53|452.08|449.78|451.82|449.52|19
1735430410000|2024-12-29 00:00:10|451.82|449.52|452.02|449.72|452.03|449.73|451.79|449.49|24
1735430420000|2024-12-29 00:00:20|452.01|449.71|452|449.7|452.05|449.75|451.96|449.66|18
1735430430000|2024-12-29 00:00:30|452.01|449.71|451.99|449.69|452.16|449.86|451.99|449.69|23
1735430440000|2024-12-29 00:00:40|451.98|449.68|451.78|449.48|451.98|449.68|451.76|449.46|24
1735430450000|2024-12-29 00:00:50|451.76|449.46|451.41|449.11|451.76|449.46|451.41|449.11|17
1735430460000|2024-12-29 00:01:00|451.34|449.04|451.32|449.02|451.35|449.05|451.23|448.93|23
1735430470000|2024-12-29 00:01:10|451.33|449.03|451.34|449.04|451.36|449.06|451.27|448.97|20
1735430480000|2024-12-29 00:01:20|451.33|449.03|451.35|449.05|451.38|449.08|451.12|448.82|28
1735430490000|2024-12-29 00:01:30|451.44|449.14|451.34|449.04|451.44|449.14|451.27|448.97|18
1735430500000|2024-12-29 00:01:40|451.33|449.03|450.91|448.61|451.38|449.08|450.91|448.61|21
1735430510000|2024-12-29 00:01:50|450.89|448.59|451.14|448.84|451.14|448.84|450.83|448.53|23
1735430520000|2024-12-29 00:02:00|451.17|448.87|451.3|449|451.33|449.03|451.17|448.87|21
1735430530000|2024-12-29 00:02:10|451.26|448.96|451.13|448.83|451.28|448.98|451.07|448.77|27
1735430540000|2024-12-29 00:02:20|451.12|448.82|451.08|448.78|451.14|448.84|451.02|448.72|18
1735430550000|2024-12-29 00:02:30|451.07|448.77|451.19|448.89|451.2|448.9|451.07|448.77|20
1735430560000|2024-12-29 00:02:40|451.18|448.88|451.19|448.89|451.19|448.89|451.12|448.82|21
1735430570000|2024-12-29 00:02:50|451.18|448.88|451.3|449|451.33|449.03|451.18|448.88|10
1735430580000|2024-12-29 00:03:00|451.31|449.01|451.04|448.74|451.4|449.1|451.04|448.74|30
1735430590000|2024-12-29 00:03:10|451.05|448.75|450.87|448.57|451.05|448.75|450.87|448.57|24
1735430600000|2024-12-29 00:03:20|450.89|448.59|450.8|448.5|450.9|448.6|450.78|448.48|19
1735430610000|2024-12-29 00:03:30|450.83|448.53|450.77|448.47|450.87|448.57|450.77|448.47|22
1735430620000|2024-12-29 00:03:40|450.78|448.48|450.65|448.35|450.79|448.49|450.65|448.35|17
1735430630000|2024-12-29 00:03:50|450.63|448.33|450.52|448.22|450.63|448.33|450.49|448.19|20
1735430640000|2024-12-29 00:04:00|450.51|448.21|450.21|447.91|450.51|448.21|450.21|447.91|19
1735430650000|2024-12-29 00:04:10|450.2|447.9|450.31|448.01|450.41|448.11|450.18|447.88|20
1735430660000|2024-12-29 00:04:20|450.38|448.08|450.48|448.18|450.53|448.23|450.36|448.06|25
1735430670000|2024-12-29 00:04:30|450.51|448.21|450.39|448.09|450.52|448.22|450.39|448.09|23
1735430680000|2024-12-29 00:04:40|450.37|448.07|450.17|447.87|450.39|448.09|450.16|447.86|18
1735430690000|2024-12-29 00:04:50|450.16|447.86|450.23|447.93|450.23|447.93|450.14|447.84|20
1735430700000|2024-12-29 00:05:00|450.22|447.92|450.36|448.06|450.39|448.09|450.11|447.81|23
1735430710000|2024-12-29 00:05:10|450.39|448.09|450.36|448.06|450.63|448.33|450.36|448.06|22
1735430720000|2024-12-29 00:05:20|450.37|448.07|450.19|447.89|450.4|448.1|450.15|447.85|22
1735430730000|2024-12-29 00:05:30|450.18|447.88|450.1|447.8|450.29|447.99|450.1|447.8|23
1735430740000|2024-12-29 00:05:40|450.09|447.79|449.98|447.68|450.1|447.8|449.93|447.63|22
1735430750000|2024-12-29 00:05:50|450|447.7|450.05|447.75|450.05|447.75|450|447.7|9
1735430760000|2024-12-29 00:06:00|450.02|447.72|449.95|447.65|450.02|447.72|449.93|447.63|22
1735430770000|2024-12-29 00:06:10|449.93|447.63|449.7|447.4|449.95|447.65|449.7|447.4|24
1735430780000|2024-12-29 00:06:20|449.72|447.42|449.93|447.63|449.93|447.63|449.72|447.42|12
1735430790000|2024-12-29 00:06:30|449.94|447.64|450.04|447.74|450.09|447.79|449.94|447.64|16
1735430800000|2024-12-29 00:06:40|450.05|447.75|450.06|447.76|450.09|447.79|450|447.7|17
1735430810000|2024-12-29 00:06:50|450.07|447.77|449.95|447.65|450.07|447.77|449.94|447.64|13
1735430820000|2024-12-29 00:07:00|450.04|447.74|449.96|447.66|450.04|447.74|449.95|447.65|14
1735430830000|2024-12-29 00:07:10|449.95|447.65|449.89|447.59|450.02|447.72|449.87|447.57|12
1735430840000|2024-12-29 00:07:20|449.88|447.58|450.05|447.75|450.05|447.75|449.86|447.56|15
1735430850000|2024-12-29 00:07:30|450.04|447.74|449.87|447.57|450.05|447.75|449.84|447.54|23
1735430860000|2024-12-29 00:07:40|449.85|447.55|450.04|447.74|450.04|447.74|449.78|447.48|25
1735430870000|2024-12-29 00:07:50|450.09|447.79|450.34|448.04|450.49|448.19|450.09|447.79|27
1735430880000|2024-12-29 00:08:00|450.32|448.02|450.21|447.91|450.32|448.02|450.12|447.82|23
1735430890000|2024-12-29 00:08:10|450.24|447.94|450.1|447.8|450.3|448|450.1|447.8|22
1735430900000|2024-12-29 00:08:20|450.11|447.81|450.27|447.97|450.28|447.98|450.09|447.79|24
1735430910000|2024-12-29 00:08:30|450.26|447.96|450.12|447.82|450.26|447.96|450.09|447.79|20
1735430920000|2024-12-29 00:08:40|450.13|447.83|450.31|448.01|450.31|448.01|450.12|447.82|18
1735430930000|2024-12-29 00:08:50|450.32|448.02|450.48|448.18|450.5|448.2|450.32|448.02|15
1735430940000|2024-12-29 00:09:00|450.49|448.19|450.66|448.36|450.66|448.36|450.49|448.19|18
1735430950000|2024-12-29 00:09:10|450.67|448.37|451.01|448.71|451.03|448.73|450.67|448.37|24
1735430960000|2024-12-29 00:09:20|451.02|448.72|451.32|449.02|451.32|449.02|451.02|448.72|23
1735430970000|2024-12-29 00:09:30|451.31|449.01|451.26|448.96|451.31|449.01|451.21|448.91|23
1735430980000|2024-12-29 00:09:40|451.27|448.97|451.31|449.01|451.44|449.14|451.27|448.97|17
1735430990000|2024-12-29 00:09:50|451.3|449|450.86|448.56|451.3|449|450.86|448.56|20
1735431000000|2024-12-29 00:10:00|450.8|448.5|450.73|448.43|450.81|448.51|450.69|448.39|25
1735431010000|2024-12-29 00:10:10|450.7|448.4|450.48|448.18|450.7|448.4|450.48|448.18|27
1735431020000|2024-12-29 00:10:20|450.51|448.21|450.37|448.07|450.55|448.25|450.33|448.03|23
1735431030000|2024-12-29 00:10:30|450.36|448.06|450.39|448.09|450.47|448.17|450.35|448.05|27
1735431040000|2024-12-29 00:10:40|450.4|448.1|450.73|448.43|450.73|448.43|450.38|448.08|24
1735431050000|2024-12-29 00:10:50|450.83|448.53|451.02|448.72|451.09|448.79|450.83|448.53|20
1735431060000|2024-12-29 00:11:00|451.01|448.71|451.27|448.97|451.27|448.97|450.88|448.58|29
1735431070000|2024-12-29 00:11:10|451.28|448.98|451.12|448.82|451.35|449.05|451.11|448.81|26
1735431080000|2024-12-29 00:11:20|451.09|448.79|451.6|449.3|451.6|449.3|451.05|448.75|25
1735431090000|2024-12-29 00:11:30|451.58|449.28|451.39|449.09|451.64|449.34|451.39|449.09|18
1735431100000|2024-12-29 00:11:40|451.41|449.11|451.71|449.41|451.72|449.42|451.4|449.1|24
1735431110000|2024-12-29 00:11:50|451.7|449.4|451.69|449.39|451.77|449.47|451.68|449.38|20
1735431120000|2024-12-29 00:12:00|451.68|449.38|451.13|448.83|451.68|449.38|451.11|448.81|27
1735431130000|2024-12-29 00:12:10|451.14|448.84|451.19|448.89|451.27|448.97|451.13|448.83|25
1735431140000|2024-12-29 00:12:20|451.18|448.88|451.33|449.03|451.37|449.07|451.15|448.85|21
1735431150000|2024-12-29 00:12:30|451.32|449.02|451.22|448.92|451.34|449.04|451.22|448.92|14
1735431160000|2024-12-29 00:12:40|451.23|448.93|451.3|449|451.32|449.02|451.1|448.8|19
1735431170000|2024-12-29 00:12:50|451.31|449.01|451.35|449.05|451.45|449.15|451.29|448.99|21
1735431180000|2024-12-29 00:13:00|451.34|449.04|451.27|448.97|451.34|449.04|451.21|448.91|18
1735431190000|2024-12-29 00:13:10|451.26|448.96|451.06|448.76|451.26|448.96|451.05|448.75|16
1735431200000|2024-12-29 00:13:20|451.05|448.75|451.27|448.97|451.29|448.99|451.03|448.73|22
1735431210000|2024-12-29 00:13:30|451.29|448.99|451.13|448.83|451.34|449.04|451.12|448.82|22
1735431220000|2024-12-29 00:13:40|451.12|448.82|451.03|448.73|451.13|448.83|451.01|448.71|23
1735431230000|2024-12-29 00:13:50|451.01|448.71|451.05|448.75|451.07|448.77|450.97|448.67|15
1735431240000|2024-12-29 00:14:00|451.04|448.74|451.15|448.85|451.18|448.88|450.98|448.68|23
1735431250000|2024-12-29 00:14:10|451.13|448.83|451|448.7|451.13|448.83|450.96|448.66|25
1735431260000|2024-12-29 00:14:20|450.99|448.69|450.96|448.66|450.99|448.69|450.94|448.64|25
1735431270000|2024-12-29 00:14:30|450.94|448.64|450.95|448.65|451.13|448.83|450.92|448.62|21
1735431280000|2024-12-29 00:14:40|450.94|448.64|450.95|448.65|450.99|448.69|450.89|448.59|18
1735431290000|2024-12-29 00:14:50|450.96|448.66|450.9|448.6|450.96|448.66|450.88|448.58|17
1735431300000|2024-12-29 00:15:00|450.91|448.61|450.99|448.69|451.01|448.71|450.77|448.47|23
1735431310000|2024-12-29 00:15:10|451|448.7|451.01|448.71|451.03|448.73|450.93|448.63|20
1735431320000|2024-12-29 00:15:20|451.03|448.73|451.23|448.93|451.24|448.94|451.03|448.73|20
1735431330000|2024-12-29 00:15:30|451.24|448.94|451.03|448.73|451.28|448.98|451|448.7|21
1735431340000|2024-12-29 00:15:40|451|448.7|450.92|448.62|451|448.7|450.84|448.54|22
1735431350000|2024-12-29 00:15:50|450.91|448.61|450.99|448.69|451.02|448.72|450.88|448.58|14
1735431360000|2024-12-29 00:16:00|450.97|448.67|451.07|448.77|451.17|448.87|450.89|448.59|26
1735431370000|2024-12-29 00:16:10|451.05|448.75|450.94|448.64|451.09|448.79|450.94|448.64|29
1735431380000|2024-12-29 00:16:20|450.95|448.65|451.04|448.74|451.07|448.77|450.95|448.65|17
1735431390000|2024-12-29 00:16:30|451.14|448.84|450.86|448.56|451.14|448.84|450.8|448.5|23
1735431400000|2024-12-29 00:16:40|450.85|448.55|451.12|448.82|451.13|448.83|450.85|448.55|21
1735431410000|2024-12-29 00:16:50|451.11|448.81|450.99|448.69|451.12|448.82|450.97|448.67|19
1735431420000|2024-12-29 00:17:00|451|448.7|450.56|448.26|451|448.7|450.54|448.24|21
1735431430000|2024-12-29 00:17:10|450.59|448.29|450.5|448.2|450.78|448.48|450.5|448.2|27
1735431440000|2024-12-29 00:17:20|450.49|448.19|450.41|448.11|450.49|448.19|450.37|448.07|20
1735431450000|2024-12-29 00:17:30|450.44|448.14|450.29|447.99|450.44|448.14|450.29|447.99|16
1735431460000|2024-12-29 00:17:40|450.3|448|450.2|447.9|450.43|448.13|450.19|447.89|26
1735431470000|2024-12-29 00:17:50|450.24|447.94|450.2|447.9|450.24|447.94|450.09|447.79|17
1735431480000|2024-12-29 00:18:00|450.21|447.91|450.22|447.92|450.26|447.96|450.12|447.82|24
1735431490000|2024-12-29 00:18:10|450.23|447.93|450.42|448.12|450.49|448.19|450.23|447.93|16
1735431500000|2024-12-29 00:18:20|450.44|448.14|450.27|447.97|450.44|448.14|450.27|447.97|19
1735431510000|2024-12-29 00:18:30|450.26|447.96|450.63|448.33|450.68|448.38|450.21|447.91|26
1735431520000|2024-12-29 00:18:40|450.6|448.3|450.45|448.15|450.63|448.33|450.38|448.08|21
1735431530000|2024-12-29 00:18:50|450.46|448.16|450.64|448.34|450.66|448.36|450.45|448.15|17
1735431540000|2024-12-29 00:19:00|450.69|448.39|450.47|448.17|450.69|448.39|450.41|448.11|23
1735431550000|2024-12-29 00:19:10|450.46|448.16|450.47|448.17|450.58|448.28|450.44|448.14|25
1735431560000|2024-12-29 00:19:20|450.49|448.19|450.46|448.16|450.5|448.2|450.42|448.12|17
1735431570000|2024-12-29 00:19:30|450.45|448.15|450.43|448.13|450.45|448.15|450.39|448.09|19
1735431580000|2024-12-29 00:19:40|450.44|448.14|450.56|448.26|450.57|448.27|450.44|448.14|18
1735431590000|2024-12-29 00:19:50|450.57|448.27|450.61|448.31|450.66|448.36|450.57|448.27|16
1735431600000|2024-12-29 00:20:00|450.62|448.32|450.68|448.38|450.7|448.4|450.56|448.26|16
1735431610000|2024-12-29 00:20:10|450.69|448.39|450.63|448.33|450.81|448.51|450.63|448.33|23
1735431620000|2024-12-29 00:20:20|450.64|448.34|450.63|448.33|450.65|448.35|450.62|448.32|16
1735431630000|2024-12-29 00:20:30|450.64|448.34|450.53|448.23|450.64|448.34|450.53|448.23|18
1735431640000|2024-12-29 00:20:40|450.52|448.22|450.41|448.11|450.6|448.3|450.4|448.1|24
1735431650000|2024-12-29 00:20:50|450.47|448.17|450.27|447.97|450.47|448.17|450.26|447.96|21
1735431660000|2024-12-29 00:21:00|450.28|447.98|450.15|447.85|450.28|447.98|450.12|447.82|25
1735431670000|2024-12-29 00:21:10|450.17|447.87|450.26|447.96|450.28|447.98|450.07|447.77|16
1735431680000|2024-12-29 00:21:20|450.24|447.94|450.19|447.89|450.24|447.94|450.15|447.85|23
1735431690000|2024-12-29 00:21:30|450.2|447.9|450.25|447.95|450.25|447.95|450.1|447.8|23
1735431700000|2024-12-29 00:21:40|450.23|447.93|450.06|447.76|450.24|447.94|450.06|447.76|23
1735431710000|2024-12-29 00:21:50|450.05|447.75|450.01|447.71|450.07|447.77|449.89|447.59|25
1735431720000|2024-12-29 00:22:00|450.02|447.72|449.97|447.67|450.07|447.77|449.97|447.67|20
1735431730000|2024-12-29 00:22:10|449.98|447.68|450.07|447.77|450.11|447.81|449.98|447.68|15
1735431740000|2024-12-29 00:22:20|450.06|447.76|450.11|447.81|450.13|447.83|450.06|447.76|20
1735431750000|2024-12-29 00:22:30|450.12|447.82|450.25|447.95|450.33|448.03|450.12|447.82|13
1735431760000|2024-12-29 00:22:40|450.22|447.92|450.27|447.97|450.27|447.97|450.22|447.92|17
1735431770000|2024-12-29 00:22:50|450.26|447.96|450.24|447.94|450.29|447.99|450.22|447.92|11
1735431780000|2024-12-29 00:23:00|450.25|447.95|450.41|448.11|450.41|448.11|450.23|447.93|16
1735431790000|2024-12-29 00:23:10|450.42|448.12|450.21|447.91|450.46|448.16|450.21|447.91|23
1735431800000|2024-12-29 00:23:20|450.16|447.86|449.9|447.6|450.16|447.86|449.87|447.57|22
1735431810000|2024-12-29 00:23:30|449.87|447.57|449.92|447.62|449.93|447.63|449.81|447.51|18
1735431820000|2024-12-29 00:23:40|449.94|447.64|449.81|447.51|449.94|447.64|449.79|447.49|17
1735431830000|2024-12-29 00:23:50|449.79|447.49|449.94|447.64|450.01|447.71|449.79|447.49|25
1735431840000|2024-12-29 00:24:00|449.92|447.62|449.8|447.5|449.93|447.63|449.78|447.48|20
1735431850000|2024-12-29 00:24:10|449.82|447.52|449.81|447.51|449.89|447.59|449.75|447.45|17
1735431860000|2024-12-29 00:24:20|449.8|447.5|449.86|447.56|449.87|447.57|449.8|447.5|19
1735431870000|2024-12-29 00:24:30|449.87|447.57|450.05|447.75|450.09|447.79|449.87|447.57|12
1735431880000|2024-12-29 00:24:40|450.01|447.71|449.95|447.65|450.02|447.72|449.91|447.61|18
1735431890000|2024-12-29 00:24:50|449.88|447.58|449.97|447.67|449.97|447.67|449.88|447.58|15
1735431900000|2024-12-29 00:25:00|450.01|447.71|450.25|447.95|450.27|447.97|450.01|447.71|20
1735431910000|2024-12-29 00:25:10|450.24|447.94|450.21|447.91|450.28|447.98|450.2|447.9|24
1735431920000|2024-12-29 00:25:20|450.22|447.92|450.29|447.99|450.36|448.06|450.22|447.92|21
1735431930000|2024-12-29 00:25:30|450.3|448|450.15|447.85|450.32|448.02|450.13|447.83|15
1735431940000|2024-12-29 00:25:40|450.1|447.8|450.27|447.97|450.27|447.97|450.1|447.8|13
1735431950000|2024-12-29 00:25:50|450.29|447.99|450.05|447.75|450.32|448.02|449.99|447.69|21
1735431960000|2024-12-29 00:26:00|450.04|447.74|450.05|447.75|450.06|447.76|450.01|447.71|12
1735431970000|2024-12-29 00:26:10|450.06|447.76|449.82|447.52|450.06|447.76|449.78|447.48|22
1735431980000|2024-12-29 00:26:20|449.81|447.51|449.9|447.6|449.91|447.61|449.8|447.5|17
1735431990000|2024-12-29 00:26:30|449.92|447.62|449.93|447.63|449.94|447.64|449.89|447.59|14
1735432000000|2024-12-29 00:26:40|449.92|447.62|450.14|447.84|450.14|447.84|449.89|447.59|22
1735432010000|2024-12-29 00:26:50|450.16|447.86|450.01|447.71|450.17|447.87|449.99|447.69|19
1735432020000|2024-12-29 00:27:00|450.03|447.73|450.05|447.75|450.05|447.75|449.99|447.69|22
1735432030000|2024-12-29 00:27:10|450.04|447.74|450.25|447.95|450.26|447.96|450.03|447.73|25
1735432040000|2024-12-29 00:27:20|450.24|447.94|450.09|447.79|450.24|447.94|450.07|447.77|18
1735432050000|2024-12-29 00:27:30|450.08|447.78|450|447.7|450.08|447.78|449.99|447.69|14
1735432060000|2024-12-29 00:27:40|449.98|447.68|450.04|447.74|450.06|447.76|449.98|447.68|12
1735432070000|2024-12-29 00:27:50|450.05|447.75|449.98|447.68|450.16|447.86|449.98|447.68|19
1735432080000|2024-12-29 00:28:00|450.01|447.71|449.95|447.65|450.01|447.71|449.84|447.54|22
1735432090000|2024-12-29 00:28:10|449.93|447.63|449.79|447.49|450.04|447.74|449.79|447.49|21
1735432100000|2024-12-29 00:28:20|449.78|447.48|449.79|447.49|449.88|447.58|449.78|447.48|18
1735432110000|2024-12-29 00:28:30|449.8|447.5|449.91|447.61|449.95|447.65|449.8|447.5|21
1735432120000|2024-12-29 00:28:40|449.92|447.62|449.89|447.59|449.93|447.63|449.88|447.58|17
1735432130000|2024-12-29 00:28:50|449.9|447.6|449.85|447.55|449.92|447.62|449.82|447.52|20
1735432140000|2024-12-29 00:29:00|449.84|447.54|449.8|447.5|449.87|447.57|449.79|447.49|15
1735432150000|2024-12-29 00:29:10|449.82|447.52|449.82|447.52|449.86|447.56|449.76|447.46|19
1735432160000|2024-12-29 00:29:20|449.81|447.51|449.82|447.52|449.87|447.57|449.81|447.51|13
1735432170000|2024-12-29 00:29:30|449.73|447.43|449.72|447.42|449.74|447.44|449.61|447.31|26
1735432180000|2024-12-29 00:29:40|449.73|447.43|449.67|447.37|449.73|447.43|449.64|447.34|8
1735432190000|2024-12-29 00:29:50|449.65|447.35|449.76|447.46|449.76|447.46|449.65|447.35|14
1735432200000|2024-12-29 00:30:00|449.75|447.45|449.77|447.47|449.81|447.51|449.68|447.38|23
1735432210000|2024-12-29 00:30:10|449.79|447.49|449.79|447.49|449.79|447.49|449.68|447.38|24
1735432220000|2024-12-29 00:30:20|449.83|447.53|449.76|447.46|449.83|447.53|449.68|447.38|20
1735432230000|2024-12-29 00:30:30|449.79|447.49|449.57|447.27|449.8|447.5|449.56|447.26|26
1735432240000|2024-12-29 00:30:40|449.58|447.28|449.73|447.43|449.73|447.43|449.57|447.27|15
1735432250000|2024-12-29 00:30:50|449.72|447.42|449.69|447.39|449.79|447.49|449.68|447.38|17
1735432260000|2024-12-29 00:31:00|449.66|447.36|449.67|447.37|449.68|447.38|449.62|447.32|16
1735432270000|2024-12-29 00:31:10|449.71|447.41|449.83|447.53|449.86|447.56|449.71|447.41|17
1735432280000|2024-12-29 00:31:20|449.82|447.52|449.91|447.61|449.93|447.63|449.81|447.51|13
1735432290000|2024-12-29 00:31:30|449.99|447.69|449.96|447.66|450.01|447.71|449.93|447.63|22
1735432300000|2024-12-29 00:31:40|449.98|447.68|450.39|448.09|450.4|448.1|449.97|447.67|19
1735432310000|2024-12-29 00:31:50|450.38|448.08|450.39|448.09|450.53|448.23|450.37|448.07|18
1735432320000|2024-12-29 00:32:00|450.4|448.1|450.4|448.1|450.46|448.16|450.37|448.07|25
1735432330000|2024-12-29 00:32:10|450.39|448.09|450.39|448.09|450.47|448.17|450.33|448.03|26
1735432340000|2024-12-29 00:32:20|450.41|448.11|450.14|447.84|450.5|448.2|450.14|447.84|22
1735432350000|2024-12-29 00:32:30|450.16|447.86|450.15|447.85|450.16|447.86|450.09|447.79|6
1735432360000|2024-12-29 00:32:40|450.12|447.82|450.14|447.84|450.14|447.84|450.09|447.79|9
1735432370000|2024-12-29 00:32:50|450.13|447.83|450.15|447.85|450.15|447.85|450.04|447.74|9
1735432380000|2024-12-29 00:33:00|450.14|447.84|450.02|447.72|450.14|447.84|450.01|447.71|16
1735432390000|2024-12-29 00:33:10|450.11|447.81|449.81|447.51|450.11|447.81|449.76|447.46|20
1735432400000|2024-12-29 00:33:20|449.83|447.53|449.84|447.54|449.85|447.55|449.79|447.49|19
1735432410000|2024-12-29 00:33:30|449.83|447.53|449.84|447.54|449.85|447.55|449.78|447.48|20
1735432420000|2024-12-29 00:33:40|449.83|447.53|450.07|447.77|450.09|447.79|449.82|447.52|19
1735432430000|2024-12-29 00:33:50|450.06|447.76|449.95|447.65|450.08|447.78|449.94|447.64|17
1735432440000|2024-12-29 00:34:00|449.93|447.63|449.75|447.45|449.94|447.64|449.75|447.45|13
1735432450000|2024-12-29 00:34:10|449.76|447.46|449.6|447.3|449.76|447.46|449.6|447.3|24
1735432460000|2024-12-29 00:34:20|449.59|447.29|449.48|447.18|449.78|447.48|449.46|447.16|24
1735432470000|2024-12-29 00:34:30|449.46|447.16|449.28|446.98|449.46|447.16|449.21|446.91|19
1735432480000|2024-12-29 00:34:40|449.31|447.01|449.31|447.01|449.34|447.04|449.29|446.99|23
1735432490000|2024-12-29 00:34:50|449.32|447.02|449.21|446.91|449.32|447.02|449.21|446.91|6
1735432500000|2024-12-29 00:35:00|449.24|446.94|449.41|447.11|449.41|447.11|449.23|446.93|17
1735432510000|2024-12-29 00:35:10|449.42|447.12|449.44|447.14|449.6|447.3|449.42|447.12|19
1735432520000|2024-12-29 00:35:20|449.42|447.12|449.69|447.39|449.69|447.39|449.39|447.09|21
1735432530000|2024-12-29 00:35:30|449.74|447.44|449.79|447.49|449.91|447.61|449.74|447.44|24
1735432540000|2024-12-29 00:35:40|449.8|447.5|449.64|447.34|449.82|447.52|449.63|447.33|19
1735432550000|2024-12-29 00:35:50|449.66|447.36|449.65|447.35|449.7|447.4|449.65|447.35|12
1735432560000|2024-12-29 00:36:00|449.58|447.28|449.72|447.42|449.73|447.43|449.53|447.23|16
1735432570000|2024-12-29 00:36:10|449.7|447.4|449.5|447.2|449.7|447.4|449.5|447.2|17
1735432580000|2024-12-29 00:36:20|449.51|447.21|449.5|447.2|449.54|447.24|449.48|447.18|20
1735432590000|2024-12-29 00:36:30|449.49|447.19|449.34|447.04|449.49|447.19|449.34|447.04|17
1735432600000|2024-12-29 00:36:40|449.36|447.06|449.45|447.15|449.45|447.15|449.34|447.04|19
1735432610000|2024-12-29 00:36:50|449.44|447.14|449.28|446.98|449.45|447.15|449.28|446.98|24
1735432620000|2024-12-29 00:37:00|449.27|446.97|449.47|447.17|449.48|447.18|449.21|446.91|21
1735432630000|2024-12-29 00:37:10|449.45|447.15|449.44|447.14|449.55|447.25|449.42|447.12|22
1735432640000|2024-12-29 00:37:20|449.41|447.11|449.53|447.23|449.6|447.3|449.41|447.11|14
1735432650000|2024-12-29 00:37:30|449.52|447.22|449.58|447.28|449.6|447.3|449.52|447.22|19
1735432660000|2024-12-29 00:37:40|449.57|447.27|449.64|447.34|449.74|447.44|449.53|447.23|25
1735432670000|2024-12-29 00:37:50|449.62|447.32|449.59|447.29|449.65|447.35|449.58|447.28|10
1735432680000|2024-12-29 00:38:00|449.5|447.2|449.29|446.99|449.54|447.24|449.23|446.93|30
1735432690000|2024-12-29 00:38:10|449.26|446.96|449.34|447.04|449.41|447.11|449.26|446.96|24
1735432700000|2024-12-29 00:38:20|449.33|447.03|449.52|447.22|449.52|447.22|449.26|446.96|25
1735432710000|2024-12-29 00:38:30|449.48|447.18|449.54|447.24|449.56|447.26|449.46|447.16|20
1735432720000|2024-12-29 00:38:40|449.52|447.22|449.67|447.37|449.72|447.42|449.52|447.22|16
1735432730000|2024-12-29 00:38:50|449.66|447.36|449.84|447.54|449.87|447.57|449.65|447.35|23
1735432740000|2024-12-29 00:39:00|449.83|447.53|449.88|447.58|450.02|447.72|449.82|447.52|23
1735432750000|2024-12-29 00:39:10|449.9|447.6|449.75|447.45|449.9|447.6|449.72|447.42|21
1735432760000|2024-12-29 00:39:20|449.79|447.49|449.77|447.47|449.88|447.58|449.75|447.45|21
1735432770000|2024-12-29 00:39:30|449.74|447.44|449.76|447.46|449.8|447.5|449.74|447.44|12
1735432780000|2024-12-29 00:39:40|449.77|447.47|449.74|447.44|449.82|447.52|449.74|447.44|7
1735432790000|2024-12-29 00:39:50|449.75|447.45|449.69|447.39|449.78|447.48|449.69|447.39|18
1735432800000|2024-12-29 00:40:00|449.68|447.38|449.79|447.49|449.81|447.51|449.53|447.23|24
1735432810000|2024-12-29 00:40:10|449.81|447.51|450.02|447.72|450.13|447.83|449.81|447.51|25
1735432820000|2024-12-29 00:40:20|450.04|447.74|450.11|447.81|450.14|447.84|450.01|447.71|25
1735432830000|2024-12-29 00:40:30|450.1|447.8|450.21|447.91|450.22|447.92|450.1|447.8|12
1735432840000|2024-12-29 00:40:40|450.2|447.9|450.11|447.81|450.21|447.91|450.11|447.81|11
1735432850000|2024-12-29 00:40:50|450.1|447.8|450.28|447.98|450.28|447.98|449.97|447.67|25
1735432860000|2024-12-29 00:41:00|450.29|447.99|450.04|447.74|450.3|448|450.02|447.72|23
1735432870000|2024-12-29 00:41:10|450.05|447.75|449.9|447.6|450.09|447.79|449.9|447.6|17
1735432880000|2024-12-29 00:41:20|449.89|447.59|450.01|447.71|450.01|447.71|449.89|447.59|13
1735432890000|2024-12-29 00:41:30|450.02|447.72|450.12|447.82|450.12|447.82|450.01|447.71|20
1735432900000|2024-12-29 00:41:40|450.15|447.85|450.11|447.81|450.15|447.85|450.11|447.81|11
1735432910000|2024-12-29 00:41:50|450.12|447.82|450.23|447.93|450.24|447.94|450.11|447.81|19
1735432920000|2024-12-29 00:42:00|450.22|447.92|450.22|447.92|450.25|447.95|450.12|447.82|19
1735432930000|2024-12-29 00:42:10|450.21|447.91|450.37|448.07|450.37|448.07|450.19|447.89|16
1735432940000|2024-12-29 00:42:20|450.34|448.04|450.08|447.78|450.42|448.12|450.08|447.78|19
1735432950000|2024-12-29 00:42:30|450.06|447.76|450.03|447.73|450.08|447.78|449.95|447.65|21
1735432960000|2024-12-29 00:42:40|450.04|447.74|450.28|447.98|450.3|448|450.02|447.72|15
1735432970000|2024-12-29 00:42:50|450.24|447.94|450.25|447.95|450.27|447.97|450.2|447.9|19
1735432980000|2024-12-29 00:43:00|450.24|447.94|450.5|448.2|450.52|448.22|450.24|447.94|23
1735432990000|2024-12-29 00:43:10|450.51|448.21|450.23|447.93|450.54|448.24|450.23|447.93|24
1735433000000|2024-12-29 00:43:20|450.22|447.92|450.26|447.96|450.27|447.97|450.17|447.87|20
1735433010000|2024-12-29 00:43:30|450.23|447.93|450.19|447.89|450.24|447.94|450.15|447.85|22
1735433020000|2024-12-29 00:43:40|450.22|447.92|450.13|447.83|450.4|448.1|450.1|447.8|20
1735433030000|2024-12-29 00:43:50|450.14|447.84|450.44|448.14|450.45|448.15|450.14|447.84|17
1735433040000|2024-12-29 00:44:00|450.43|448.13|450.27|447.97|450.43|448.13|450.19|447.89|25
1735433050000|2024-12-29 00:44:10|450.25|447.95|450.16|447.86|450.32|448.02|450.16|447.86|17
1735433060000|2024-12-29 00:44:20|450.14|447.84|450.14|447.84|450.19|447.89|450.06|447.76|24
1735433070000|2024-12-29 00:44:30|450.15|447.85|450.13|447.83|450.19|447.89|450.08|447.78|24
1735433080000|2024-12-29 00:44:40|450.14|447.84|450.26|447.96|450.28|447.98|450.14|447.84|18
1735433090000|2024-12-29 00:44:50|450.25|447.95|450.42|448.12|450.42|448.12|450.24|447.94|22
1735433100000|2024-12-29 00:45:00|450.41|448.11|450.33|448.03|450.43|448.13|450.33|448.03|22
1735433110000|2024-12-29 00:45:10|450.34|448.04|450.3|448|450.34|448.04|450.29|447.99|9
1735433120000|2024-12-29 00:45:20|450.29|447.99|450.32|448.02|450.32|448.02|450.11|447.81|21
1735433130000|2024-12-29 00:45:30|450.28|447.98|450.25|447.95|450.29|447.99|450.24|447.94|12
1735433140000|2024-12-29 00:45:40|450.28|447.98|450.22|447.92|450.31|448.01|450.22|447.92|14
1735433150000|2024-12-29 00:45:50|450.23|447.93|449.96|447.66|450.24|447.94|449.95|447.65|21
1735433160000|2024-12-29 00:46:00|449.97|447.67|449.84|447.54|449.99|447.69|449.82|447.52|17
1735433170000|2024-12-29 00:46:10|449.82|447.52|449.7|447.4|449.82|447.52|449.64|447.34|20
1735433180000|2024-12-29 00:46:20|449.69|447.39|449.75|447.45|449.8|447.5|449.69|447.39|17
1735433190000|2024-12-29 00:46:30|449.74|447.44|449.49|447.19|449.74|447.44|449.48|447.18|24
1735433200000|2024-12-29 00:46:40|449.48|447.18|449.66|447.36|449.73|447.43|449.48|447.18|22
1735433210000|2024-12-29 00:46:50|449.67|447.37|449.59|447.29|449.7|447.4|449.59|447.29|14
1735433220000|2024-12-29 00:47:00|449.56|447.26|449.5|447.2|449.6|447.3|449.43|447.13|28
1735433230000|2024-12-29 00:47:10|449.49|447.19|449.29|446.99|449.5|447.2|449.26|446.96|21
1735433240000|2024-12-29 00:47:20|449.31|447.01|449.26|446.96|449.31|447.01|449.23|446.93|22
1735433250000|2024-12-29 00:47:30|449.25|446.95|449.11|446.81|449.28|446.98|449.1|446.8|16
1735433260000|2024-12-29 00:47:40|449.06|446.76|449.2|446.9|449.24|446.94|448.99|446.69|27
1735433270000|2024-12-29 00:47:50|449.22|446.92|449.32|447.02|449.34|447.04|449.22|446.92|15
1735433280000|2024-12-29 00:48:00|449.35|447.05|449.54|447.24|449.54|447.24|449.32|447.02|11
1735433290000|2024-12-29 00:48:10|449.48|447.18|449.45|447.15|449.51|447.21|449.41|447.11|27
1735433300000|2024-12-29 00:48:20|449.47|447.17|449.62|447.32|449.66|447.36|449.47|447.17|16
1735433310000|2024-12-29 00:48:30|449.63|447.33|449.48|447.18|449.64|447.34|449.39|447.09|24
1735433320000|2024-12-29 00:48:40|449.52|447.22|449.55|447.25|449.71|447.41|449.52|447.22|20
1735433330000|2024-12-29 00:48:50|449.58|447.28|449.57|447.27|449.58|447.28|449.44|447.14|16
1735433340000|2024-12-29 00:49:00|449.56|447.26|449.62|447.32|449.64|447.34|449.56|447.26|11
1735433350000|2024-12-29 00:49:10|449.61|447.31|449.56|447.26|449.61|447.31|449.51|447.21|19
1735433360000|2024-12-29 00:49:20|449.54|447.24|449.68|447.38|449.71|447.41|449.54|447.24|17
1735433370000|2024-12-29 00:49:30|449.65|447.35|449.64|447.34|449.66|447.36|449.59|447.29|18
1735433380000|2024-12-29 00:49:40|449.65|447.35|449.68|447.38|449.68|447.38|449.63|447.33|13
1735433390000|2024-12-29 00:49:50|449.67|447.37|449.56|447.26|449.67|447.37|449.49|447.19|20
1735433400000|2024-12-29 00:50:00|449.63|447.33|449.69|447.39|449.76|447.46|449.63|447.33|12
1735433410000|2024-12-29 00:50:10|449.66|447.36|449.51|447.21|449.68|447.38|449.51|447.21|10
1735433420000|2024-12-29 00:50:20|449.52|447.22|449.59|447.29|449.59|447.29|449.52|447.22|9
1735433430000|2024-12-29 00:50:30|449.61|447.31|449.64|447.34|449.68|447.38|449.59|447.29|14
1735433440000|2024-12-29 00:50:40|449.63|447.33|449.73|447.43|449.75|447.45|449.63|447.33|14
1735433450000|2024-12-29 00:50:50|449.74|447.44|449.76|447.46|449.78|447.48|449.74|447.44|5
1735433460000|2024-12-29 00:51:00|449.74|447.44|449.74|447.44|449.74|447.44|449.63|447.33|9
1735433470000|2024-12-29 00:51:10|449.73|447.43|449.66|447.36|449.73|447.43|449.66|447.36|15
1735433480000|2024-12-29 00:51:20|449.67|447.37|449.74|447.44|449.76|447.46|449.62|447.32|15
1735433490000|2024-12-29 00:51:30|449.73|447.43|449.71|447.41|449.73|447.43|449.6|447.3|19
1735433500000|2024-12-29 00:51:40|449.73|447.43|449.73|447.43|449.74|447.44|449.71|447.41|9
1735433510000|2024-12-29 00:51:50|449.72|447.42|449.69|447.39|449.74|447.44|449.68|447.38|12
1735433520000|2024-12-29 00:52:00|449.66|447.36|449.71|447.41|449.73|447.43|449.65|447.35|15
1735433530000|2024-12-29 00:52:10|449.72|447.42|449.73|447.43|449.73|447.43|449.66|447.36|17
1735433540000|2024-12-29 00:52:20|449.71|447.41|449.83|447.53|449.87|447.57|449.71|447.41|10
1735433550000|2024-12-29 00:52:30|449.82|447.52|449.85|447.55|449.87|447.57|449.82|447.52|19
1735433560000|2024-12-29 00:52:40|449.86|447.56|450.05|447.75|450.06|447.76|449.86|447.56|11
1735433570000|2024-12-29 00:52:50|450.04|447.74|449.99|447.69|450.06|447.76|449.93|447.63|26
1735433580000|2024-12-29 00:53:00|449.98|447.68|449.95|447.65|450.04|447.74|449.95|447.65|24
1735433590000|2024-12-29 00:53:10|449.96|447.66|449.95|447.65|450|447.7|449.9|447.6|23
1735433600000|2024-12-29 00:53:20|449.97|447.67|449.99|447.69|450.01|447.71|449.9|447.6|16
1735433610000|2024-12-29 00:53:30|450.01|447.71|449.95|447.65|450.03|447.73|449.94|447.64|18
1735433620000|2024-12-29 00:53:40|449.94|447.64|449.77|447.47|449.94|447.64|449.73|447.43|15
1735433630000|2024-12-29 00:53:50|449.79|447.49|449.79|447.49|449.79|447.49|449.76|447.46|9
1735433640000|2024-12-29 00:54:00|449.77|447.47|449.78|447.48|449.79|447.49|449.77|447.47|9
1735433650000|2024-12-29 00:54:10|449.79|447.49|449.71|447.41|449.79|447.49|449.71|447.41|10
1735433660000|2024-12-29 00:54:20|449.66|447.36|449.7|447.4|449.7|447.4|449.64|447.34|7
1735433670000|2024-12-29 00:54:30|449.68|447.38|449.69|447.39|449.71|447.41|449.67|447.37|22
1735433680000|2024-12-29 00:54:40|449.68|447.38|449.66|447.36|449.68|447.38|449.64|447.34|18
1735433690000|2024-12-29 00:54:50|449.67|447.37|449.68|447.38|449.71|447.41|449.67|447.37|20
1735433700000|2024-12-29 00:55:00|449.67|447.37|449.61|447.31|449.67|447.37|449.57|447.27|16
1735433710000|2024-12-29 00:55:10|449.56|447.26|449.39|447.09|449.56|447.26|449.39|447.09|18
1735433720000|2024-12-29 00:55:20|449.4|447.1|449.52|447.22|449.52|447.22|449.4|447.1|24
1735433730000|2024-12-29 00:55:30|449.51|447.21|449.68|447.38|449.72|447.42|449.5|447.2|22
1735433740000|2024-12-29 00:55:40|449.69|447.39|449.65|447.35|449.7|447.4|449.65|447.35|10
1735433750000|2024-12-29 00:55:50|449.69|447.39|449.69|447.39|449.71|447.41|449.66|447.36|15
1735433760000|2024-12-29 00:56:00|449.67|447.37|449.68|447.38|449.7|447.4|449.66|447.36|16
1735433770000|2024-12-29 00:56:10|449.69|447.39|449.69|447.39|449.72|447.42|449.68|447.38|12
1735433780000|2024-12-29 00:56:20|449.68|447.38|449.68|447.38|449.68|447.38|449.64|447.34|12
1735433790000|2024-12-29 00:56:30|449.69|447.39|449.68|447.38|449.71|447.41|449.68|447.38|14
1735433800000|2024-12-29 00:56:40|449.69|447.39|449.71|447.41|449.74|447.44|449.64|447.34|28
1735433810000|2024-12-29 00:56:50|449.7|447.4|449.87|447.57|449.87|447.57|449.7|447.4|18
1735433820000|2024-12-29 00:57:00|449.86|447.56|449.97|447.67|449.99|447.69|449.85|447.55|24
1735433830000|2024-12-29 00:57:10|449.98|447.68|450.12|447.82|450.16|447.86|449.98|447.68|23
1735433840000|2024-12-29 00:57:20|450.1|447.8|450.06|447.76|450.14|447.84|449.98|447.68|25
1735433850000|2024-12-29 00:57:30|450.01|447.71|450.05|447.75|450.05|447.75|450.01|447.71|16
1735433860000|2024-12-29 00:57:40|450.07|447.77|450.04|447.74|450.1|447.8|450.02|447.72|19
1735433870000|2024-12-29 00:57:50|450.05|447.75|450.05|447.75|450.1|447.8|450.04|447.74|10
1735433880000|2024-12-29 00:58:00|450.06|447.76|450.04|447.74|450.07|447.77|450.02|447.72|17
1735433890000|2024-12-29 00:58:10|450.02|447.72|449.99|447.69|450.04|447.74|449.97|447.67|17
1735433900000|2024-12-29 00:58:20|449.98|447.68|449.87|447.57|450|447.7|449.87|447.57|13
1735433910000|2024-12-29 00:58:30|449.85|447.55|449.93|447.63|449.94|447.64|449.85|447.55|17
1735433920000|2024-12-29 00:58:40|449.92|447.62|449.89|447.59|449.93|447.63|449.89|447.59|9
1735433930000|2024-12-29 00:58:50|449.91|447.61|449.9|447.6|449.91|447.61|449.85|447.55|13
1735433940000|2024-12-29 00:59:00|449.97|447.67|449.91|447.61|449.97|447.67|449.9|447.6|25
1735433950000|2024-12-29 00:59:10|449.92|447.62|449.77|447.47|449.92|447.62|449.77|447.47|13
1735433960000|2024-12-29 00:59:20|449.8|447.5|449.8|447.5|449.81|447.51|449.76|447.46|24
1735433970000|2024-12-29 00:59:30|449.82|447.52|449.9|447.6|449.9|447.6|449.82|447.52|20
1735433980000|2024-12-29 00:59:40|449.91|447.61|449.97|447.67|449.97|447.67|449.88|447.58|17
1735433990000|2024-12-29 00:59:50|450.02|447.72|450.01|447.71|450.03|447.73|449.97|447.67|16
1735434000000|2024-12-29 01:00:00|450|447.7|450.05|447.75|450.07|447.77|449.97|447.67|19
1735434010000|2024-12-29 01:00:10|450.04|447.74|450.18|447.88|450.19|447.89|450.02|447.72|19
1735434020000|2024-12-29 01:00:20|450.19|447.89|450.36|448.06|450.38|448.08|450.16|447.86|22
1735434030000|2024-12-29 01:00:30|450.37|448.07|450.6|448.3|450.6|448.3|450.37|448.07|11
1735434040000|2024-12-29 01:00:40|450.59|448.29|450.57|448.27|450.63|448.33|450.56|448.26|23
1735434050000|2024-12-29 01:00:50|450.58|448.28|450.66|448.36|450.66|448.36|450.58|448.28|12
1735434060000|2024-12-29 01:01:00|450.65|448.35|450.71|448.41|450.71|448.41|450.62|448.32|14
1735434070000|2024-12-29 01:01:10|450.7|448.4|450.88|448.58|450.92|448.62|450.7|448.4|16
1735434080000|2024-12-29 01:01:20|450.87|448.57|450.86|448.56|450.95|448.65|450.85|448.55|19
1735434090000|2024-12-29 01:01:30|450.87|448.57|450.96|448.66|450.96|448.66|450.86|448.56|18
1735434100000|2024-12-29 01:01:40|450.95|448.65|450.84|448.54|450.95|448.65|450.76|448.46|22
1735434110000|2024-12-29 01:01:50|450.85|448.55|450.91|448.61|450.92|448.62|450.85|448.55|15
1735434120000|2024-12-29 01:02:00|450.9|448.6|450.95|448.65|450.95|448.65|450.89|448.59|19
1735434130000|2024-12-29 01:02:10|450.94|448.64|450.83|448.53|450.94|448.64|450.83|448.53|7
1735434140000|2024-12-29 01:02:20|450.84|448.54|450.96|448.66|450.97|448.67|450.84|448.54|10
1735434150000|2024-12-29 01:02:30|450.94|448.64|451.18|448.88|451.18|448.88|450.94|448.64|15
1735434160000|2024-12-29 01:02:40|451.17|448.87|451.12|448.82|451.19|448.89|451.12|448.82|9
1735434170000|2024-12-29 01:02:50|451.13|448.83|451.07|448.77|451.14|448.84|451.04|448.74|17
1735434180000|2024-12-29 01:03:00|451.05|448.75|451.09|448.79|451.09|448.79|451.05|448.75|10
1735434190000|2024-12-29 01:03:10|451.12|448.82|451.09|448.79|451.14|448.84|451|448.7|18
1735434200000|2024-12-29 01:03:20|451.08|448.78|451.05|448.75|451.08|448.78|451.04|448.74|10
1735434210000|2024-12-29 01:03:30|451.06|448.76|451.03|448.73|451.06|448.76|451|448.7|17
1735434220000|2024-12-29 01:03:40|451.02|448.72|451.02|448.72|451.07|448.77|451|448.7|20
1735434230000|2024-12-29 01:03:50|451|448.7|450.98|448.68|451.01|448.71|450.98|448.68|4
1735434240000|2024-12-29 01:04:00|450.94|448.64|450.93|448.63|450.94|448.64|450.88|448.58|11
1735434250000|2024-12-29 01:04:10|450.91|448.61|450.84|448.54|450.91|448.61|450.84|448.54|15
1735434260000|2024-12-29 01:04:20|450.83|448.53|450.84|448.54|450.87|448.57|450.8|448.5|23
1735434270000|2024-12-29 01:04:30|450.83|448.53|450.85|448.55|450.93|448.63|450.81|448.51|22
1735434280000|2024-12-29 01:04:40|450.82|448.52|450.82|448.52|450.86|448.56|450.82|448.52|17
1735434290000|2024-12-29 01:04:50|450.83|448.53|450.76|448.46|450.83|448.53|450.76|448.46|5
1735434300000|2024-12-29 01:05:00|450.77|448.47|450.56|448.26|450.77|448.47|450.46|448.16|25
1735434310000|2024-12-29 01:05:10|450.58|448.28|450.53|448.23|450.6|448.3|450.53|448.23|15
1735434320000|2024-12-29 01:05:20|450.54|448.24|450.59|448.29|450.59|448.29|450.53|448.23|16
1735434330000|2024-12-29 01:05:30|450.58|448.28|450.43|448.13|450.58|448.28|450.43|448.13|6
1735434340000|2024-12-29 01:05:40|450.44|448.14|450.3|448|450.45|448.15|450.3|448|15
1735434350000|2024-12-29 01:05:50|450.31|448.01|450.35|448.05|450.37|448.07|450.28|447.98|26
1735434360000|2024-12-29 01:06:00|450.34|448.04|450.15|447.85|450.34|448.04|450.12|447.82|29
1735434370000|2024-12-29 01:06:10|450.14|447.84|450.22|447.92|450.25|447.95|450.14|447.84|18
1735434380000|2024-12-29 01:06:20|450.2|447.9|450.23|447.93|450.23|447.93|450.11|447.81|16
1735434390000|2024-12-29 01:06:30|450.2|447.9|450.11|447.81|450.22|447.92|450.1|447.8|9
1735434400000|2024-12-29 01:06:40|450.12|447.82|450.23|447.93|450.23|447.93|450.11|447.81|8
1735434410000|2024-12-29 01:06:50|450.22|447.92|450.29|447.99|450.31|448.01|450.18|447.88|23
1735434420000|2024-12-29 01:07:00|450.28|447.98|450.17|447.87|450.32|448.02|450.09|447.79|24
1735434430000|2024-12-29 01:07:10|450.18|447.88|450.13|447.83|450.18|447.88|450.1|447.8|17
1735434440000|2024-12-29 01:07:20|450.12|447.82|450.31|448.01|450.32|448.02|450.12|447.82|17
1735434450000|2024-12-29 01:07:30|450.3|448|450.31|448.01|450.33|448.03|450.26|447.96|18
1735434460000|2024-12-29 01:07:40|450.32|448.02|450.35|448.05|450.37|448.07|450.32|448.02|13
1735434470000|2024-12-29 01:07:50|450.34|448.04|450.34|448.04|450.35|448.05|450.33|448.03|7
1735434480000|2024-12-29 01:08:00|450.33|448.03|450.21|447.91|450.33|448.03|450.19|447.89|20
1735434490000|2024-12-29 01:08:10|450.28|447.98|450.31|448.01|450.37|448.07|450.28|447.98|19
1735434500000|2024-12-29 01:08:20|450.3|448|450.35|448.05|450.39|448.09|450.3|448|14
1735434510000|2024-12-29 01:08:30|450.37|448.07|450.33|448.03|450.38|448.08|450.3|448|11
1735434520000|2024-12-29 01:08:40|450.32|448.02|450.12|447.82|450.32|448.02|450.11|447.81|18
1735434530000|2024-12-29 01:08:50|450.13|447.83|450.03|447.73|450.15|447.85|450.03|447.73|21
1735434540000|2024-12-29 01:09:00|450.04|447.74|450.03|447.73|450.06|447.76|450.02|447.72|15
1735434550000|2024-12-29 01:09:10|450.04|447.74|449.95|447.65|450.04|447.74|449.94|447.64|21
1735434560000|2024-12-29 01:09:20|449.96|447.66|450|447.7|450.01|447.71|449.95|447.65|15
1735434570000|2024-12-29 01:09:30|449.99|447.69|449.78|447.48|449.99|447.69|449.76|447.46|15
1735434580000|2024-12-29 01:09:40|449.77|447.47|449.75|447.45|449.78|447.48|449.74|447.44|9
1735434590000|2024-12-29 01:09:50|449.74|447.44|449.77|447.47|449.78|447.48|449.64|447.34|22
1735434600000|2024-12-29 01:10:00|449.76|447.46|449.6|447.3|449.78|447.48|449.59|447.29|27
1735434610000|2024-12-29 01:10:10|449.61|447.31|449.76|447.46|449.77|447.47|449.61|447.31|18
1735434620000|2024-12-29 01:10:20|449.74|447.44|449.73|447.43|449.75|447.45|449.7|447.4|13
1735434630000|2024-12-29 01:10:30|449.66|447.36|449.66|447.36|449.66|447.36|449.56|447.26|11
1735434640000|2024-12-29 01:10:40|449.67|447.37|449.67|447.37|449.67|447.37|449.61|447.31|9
1735434650000|2024-12-29 01:10:50|449.68|447.38|449.65|447.35|449.69|447.39|449.65|447.35|12
1735434660000|2024-12-29 01:11:00|449.62|447.32|449.68|447.38|449.69|447.39|449.61|447.31|15
1735434670000|2024-12-29 01:11:10|449.69|447.39|449.69|447.39|449.74|447.44|449.6|447.3|18
1735434680000|2024-12-29 01:11:20|449.71|447.41|449.69|447.39|449.71|447.41|449.64|447.34|17
1735434690000|2024-12-29 01:11:30|449.7|447.4|449.89|447.59|449.91|447.61|449.7|447.4|21
1735434700000|2024-12-29 01:11:40|449.91|447.61|449.82|447.52|449.91|447.61|449.79|447.49|16
1735434710000|2024-12-29 01:11:50|449.81|447.51|449.84|447.54|449.88|447.58|449.8|447.5|15
1735434720000|2024-12-29 01:12:00|449.86|447.56|450.04|447.74|450.08|447.78|449.86|447.56|20
1735434730000|2024-12-29 01:12:10|450.05|447.75|449.93|447.63|450.05|447.75|449.91|447.61|19
1735434740000|2024-12-29 01:12:20|449.91|447.61|449.96|447.66|449.96|447.66|449.91|447.61|14
1735434750000|2024-12-29 01:12:30|449.94|447.64|450.12|447.82|450.15|447.85|449.94|447.64|16
1735434760000|2024-12-29 01:12:40|450.15|447.85|450.1|447.8|450.15|447.85|450.08|447.78|15
1735434770000|2024-12-29 01:12:50|450.11|447.81|450.14|447.84|450.15|447.85|450.11|447.81|9
1735434780000|2024-12-29 01:13:00|450.13|447.83|450.1|447.8|450.17|447.87|450.1|447.8|12
1735434790000|2024-12-29 01:13:10|450.11|447.81|450.23|447.93|450.28|447.98|450.1|447.8|15
1735434800000|2024-12-29 01:13:20|450.24|447.94|450.07|447.77|450.24|447.94|450.06|447.76|12
1735434810000|2024-12-29 01:13:30|450.06|447.76|450.02|447.72|450.07|447.77|450.01|447.71|12
1735434820000|2024-12-29 01:13:40|450.03|447.73|450.02|447.72|450.04|447.74|450.01|447.71|16
1735434830000|2024-12-29 01:13:50|450.01|447.71|450.03|447.73|450.05|447.75|450.01|447.71|8
1735434840000|2024-12-29 01:14:00|450.02|447.72|449.9|447.6|450.02|447.72|449.85|447.55|7
1735434850000|2024-12-29 01:14:10|449.91|447.61|449.89|447.59|449.93|447.63|449.88|447.58|19
1735434860000|2024-12-29 01:14:20|449.9|447.6|449.9|447.6|449.92|447.62|449.89|447.59|16
1735434870000|2024-12-29 01:14:30|449.89|447.59|449.81|447.51|449.9|447.6|449.77|447.47|17
1735434880000|2024-12-29 01:14:40|449.78|447.48|449.77|447.47|449.8|447.5|449.76|447.46|23
1735434890000|2024-12-29 01:14:50|449.74|447.44|449.8|447.5|449.8|447.5|449.74|447.44|14
1735434900000|2024-12-29 01:15:00|449.84|447.54|449.89|447.59|449.96|447.66|449.84|447.54|16
1735434910000|2024-12-29 01:15:10|449.88|447.58|449.87|447.57|449.89|447.59|449.85|447.55|10
1735434920000|2024-12-29 01:15:20|449.86|447.56|449.8|447.5|449.87|447.57|449.74|447.44|22
1735434930000|2024-12-29 01:15:30|449.91|447.61|450.12|447.82|450.13|447.83|449.91|447.61|19
1735434940000|2024-12-29 01:15:40|450.13|447.83|450.12|447.82|450.27|447.97|450.1|447.8|21
1735434950000|2024-12-29 01:15:50|450.13|447.83|450.21|447.91|450.21|447.91|450.12|447.82|12
1735434960000|2024-12-29 01:16:00|450.2|447.9|450.18|447.88|450.2|447.9|450.1|447.8|20
1735434970000|2024-12-29 01:16:10|450.19|447.89|450.09|447.79|450.2|447.9|450.09|447.79|17
1735434980000|2024-12-29 01:16:20|450.1|447.8|449.96|447.66|450.1|447.8|449.92|447.62|15
1735434990000|2024-12-29 01:16:30|449.95|447.65|449.94|447.64|449.96|447.66|449.92|447.62|12
1735435000000|2024-12-29 01:16:40|449.93|447.63|449.89|447.59|449.93|447.63|449.89|447.59|9
1735435010000|2024-12-29 01:16:50|449.9|447.6|449.87|447.57|449.91|447.61|449.78|447.48|8
1735435020000|2024-12-29 01:17:00|449.83|447.53|449.85|447.55|449.95|447.65|449.72|447.42|25
1735435030000|2024-12-29 01:17:10|449.86|447.56|449.91|447.61|449.93|447.63|449.84|447.54|18
1735435040000|2024-12-29 01:17:20|449.89|447.59|449.58|447.28|449.91|447.61|449.51|447.21|22
1735435050000|2024-12-29 01:17:30|449.56|447.26|449.45|447.15|449.59|447.29|449.45|447.15|16
1735435060000|2024-12-29 01:17:40|449.44|447.14|449.4|447.1|449.45|447.15|449.32|447.02|22
1735435070000|2024-12-29 01:17:50|449.41|447.11|449.29|446.99|449.47|447.17|449.28|446.98|27
1735435080000|2024-12-29 01:18:00|449.28|446.98|449.45|447.15|449.48|447.18|449.28|446.98|26
1735435090000|2024-12-29 01:18:10|449.44|447.14|449.46|447.16|449.53|447.23|449.42|447.12|22
1735435100000|2024-12-29 01:18:20|449.44|447.14|449.4|447.1|449.49|447.19|449.3|447|24
1735435110000|2024-12-29 01:18:30|449.36|447.06|449.34|447.04|449.36|447.06|449.3|447|14
1735435120000|2024-12-29 01:18:40|449.35|447.05|449.41|447.11|449.41|447.11|449.34|447.04|15
1735435130000|2024-12-29 01:18:50|449.42|447.12|449.45|447.15|449.46|447.16|449.41|447.11|12
1735435140000|2024-12-29 01:19:00|449.44|447.14|449.34|447.04|449.44|447.14|449.33|447.03|16
1735435150000|2024-12-29 01:19:10|449.33|447.03|449.26|446.96|449.34|447.04|449.26|446.96|13
1735435160000|2024-12-29 01:19:20|449.25|446.95|449.28|446.98|449.29|446.99|449.25|446.95|10
1735435170000|2024-12-29 01:19:30|449.27|446.97|449.27|446.97|449.28|446.98|449.27|446.97|3
1735435180000|2024-12-29 01:19:40|449.2|446.9|449.3|447|449.3|447|449.19|446.89|14
1735435190000|2024-12-29 01:19:50|449.29|446.99|449.18|446.88|449.32|447.02|449.15|446.85|18
1735435200000|2024-12-29 01:20:00|449.21|446.91|449.27|446.97|449.29|446.99|449.2|446.9|14
1735435210000|2024-12-29 01:20:10|449.29|446.99|449.28|446.98|449.32|447.02|449.28|446.98|11
1735435220000|2024-12-29 01:20:20|449.29|446.99|449.18|446.88|449.29|446.99|449.18|446.88|12
1735435230000|2024-12-29 01:20:30|449.19|446.89|449.25|446.95|449.25|446.95|449.19|446.89|25
1735435240000|2024-12-29 01:20:40|449.27|446.97|449.23|446.93|449.27|446.97|449.2|446.9|17
1735435250000|2024-12-29 01:20:50|449.22|446.92|449.19|446.89|449.23|446.93|449.19|446.89|12
1735435260000|2024-12-29 01:21:00|449.18|446.88|449.07|446.77|449.19|446.89|449.04|446.74|18
1735435270000|2024-12-29 01:21:10|449.08|446.78|449.11|446.81|449.12|446.82|449.08|446.78|12
1735435280000|2024-12-29 01:21:20|449.09|446.79|448.98|446.68|449.09|446.79|448.96|446.66|15
1735435290000|2024-12-29 01:21:30|448.97|446.67|449.14|446.84|449.17|446.87|448.9|446.6|22
1735435300000|2024-12-29 01:21:40|449.13|446.83|449.11|446.81|449.14|446.84|449.07|446.77|17
1735435310000|2024-12-29 01:21:50|449.1|446.8|448.53|446.23|449.11|446.81|448.53|446.23|21
1735435320000|2024-12-29 01:22:00|448.55|446.25|448.53|446.23|448.59|446.29|448.52|446.22|24
1735435330000|2024-12-29 01:22:10|448.54|446.24|448.54|446.24|448.58|446.28|448.53|446.23|20
1735435340000|2024-12-29 01:22:20|448.55|446.25|448.49|446.19|448.55|446.25|448.49|446.19|14
1735435350000|2024-12-29 01:22:30|448.5|446.2|448.17|445.87|448.5|446.2|448.15|445.85|21
1735435360000|2024-12-29 01:22:40|448.16|445.86|448.23|445.93|448.23|445.93|448.16|445.86|19
1735435370000|2024-12-29 01:22:50|448.24|445.94|448.36|446.06|448.37|446.07|448.23|445.93|26
1735435380000|2024-12-29 01:23:00|448.34|446.04|448.28|445.98|448.34|446.04|448.18|445.88|16
1735435390000|2024-12-29 01:23:10|448.31|446.01|448.73|446.43|448.73|446.43|448.31|446.01|21
1735435400000|2024-12-29 01:23:20|448.75|446.45|448.82|446.52|448.85|446.55|448.75|446.45|24
1735435410000|2024-12-29 01:23:30|448.83|446.53|448.83|446.53|448.93|446.63|448.82|446.52|21
1735435420000|2024-12-29 01:23:40|448.79|446.49|448.8|446.5|448.82|446.52|448.78|446.48|15
1735435430000|2024-12-29 01:23:50|448.79|446.49|448.72|446.42|448.83|446.53|448.72|446.42|17
1735435440000|2024-12-29 01:24:00|448.69|446.39|448.48|446.18|448.7|446.4|448.48|446.18|19
1735435450000|2024-12-29 01:24:10|448.47|446.17|448.46|446.16|448.49|446.19|448.46|446.16|22
1735435460000|2024-12-29 01:24:20|448.47|446.17|448.43|446.13|448.47|446.17|448.39|446.09|16
1735435470000|2024-12-29 01:24:30|448.44|446.14|448.54|446.24|448.56|446.26|448.44|446.14|18
1735435480000|2024-12-29 01:24:40|448.55|446.25|448.6|446.3|448.63|446.33|448.53|446.23|24
1735435490000|2024-12-29 01:24:50|448.59|446.29|448.63|446.33|448.64|446.34|448.54|446.24|23
1735435500000|2024-12-29 01:25:00|448.64|446.34|448.62|446.32|448.64|446.34|448.6|446.3|13
1735435510000|2024-12-29 01:25:10|448.61|446.31|448.57|446.27|448.62|446.32|448.55|446.25|15
1735435520000|2024-12-29 01:25:20|448.58|446.28|448.61|446.31|448.64|446.34|448.57|446.27|18
1735435530000|2024-12-29 01:25:30|448.62|446.32|448.68|446.38|448.69|446.39|448.61|446.31|12
1735435540000|2024-12-29 01:25:40|448.69|446.39|448.69|446.39|448.71|446.41|448.63|446.33|15
1735435550000|2024-12-29 01:25:50|448.7|446.4|448.98|446.68|448.98|446.68|448.7|446.4|19
1735435560000|2024-12-29 01:26:00|448.99|446.69|449.1|446.8|449.23|446.93|448.98|446.68|25
1735435570000|2024-12-29 01:26:10|449.11|446.81|449.11|446.81|449.12|446.82|449.04|446.74|12
1735435580000|2024-12-29 01:26:20|449.12|446.82|449.18|446.88|449.18|446.88|449.12|446.82|7
1735435590000|2024-12-29 01:26:30|449.21|446.91|449.15|446.85|449.23|446.93|449.12|446.82|10
1735435600000|2024-12-29 01:26:40|449.13|446.83|449.08|446.78|449.15|446.85|449.07|446.77|17
1735435610000|2024-12-29 01:26:50|449.09|446.79|449.07|446.77|449.09|446.79|449.04|446.74|12
1735435620000|2024-12-29 01:27:00|449.09|446.79|449.06|446.76|449.09|446.79|449|446.7|12
1735435630000|2024-12-29 01:27:10|449.05|446.75|449.23|446.93|449.29|446.99|449.05|446.75|20
1735435640000|2024-12-29 01:27:20|449.24|446.94|449.29|446.99|449.3|447|449.24|446.94|19
1735435650000|2024-12-29 01:27:30|449.3|447|449.3|447|449.34|447.04|449.27|446.97|20
1735435660000|2024-12-29 01:27:40|449.28|446.98|449.21|446.91|449.3|447|449.2|446.9|25
1735435670000|2024-12-29 01:27:50|449.2|446.9|449.22|446.92|449.24|446.94|449.2|446.9|15
1735435680000|2024-12-29 01:28:00|449.26|446.96|449.23|446.93|449.27|446.97|449.2|446.9|18
1735435690000|2024-12-29 01:28:10|449.24|446.94|449.22|446.92|449.29|446.99|449.18|446.88|15
1735435700000|2024-12-29 01:28:20|449.23|446.93|449.08|446.78|449.29|446.99|449.04|446.74|21
1735435710000|2024-12-29 01:28:30|449.09|446.79|449.17|446.87|449.2|446.9|449.08|446.78|19
1735435720000|2024-12-29 01:28:40|449.18|446.88|449.16|446.86|449.18|446.88|449.14|446.84|9
1735435730000|2024-12-29 01:28:50|449.15|446.85|449.15|446.85|449.2|446.9|449.13|446.83|10
1735435740000|2024-12-29 01:29:00|449.16|446.86|449.22|446.92|449.26|446.96|449.15|446.85|14
1735435750000|2024-12-29 01:29:10|449.23|446.93|449.27|446.97|449.28|446.98|449.23|446.93|17
1735435760000|2024-12-29 01:29:20|449.29|446.99|449.3|447|449.33|447.03|449.26|446.96|16
1735435770000|2024-12-29 01:29:30|449.29|446.99|449.24|446.94|449.3|447|449.22|446.92|20
1735435780000|2024-12-29 01:29:40|449.23|446.93|448.97|446.67|449.23|446.93|448.9|446.6|32
1735435790000|2024-12-29 01:29:50|448.99|446.69|449.02|446.72|449.02|446.72|448.95|446.65|20
1735435800000|2024-12-29 01:30:00|449.05|446.75|449.13|446.83|449.15|446.85|449.01|446.71|31
1735435810000|2024-12-29 01:30:10|449.14|446.84|449.13|446.83|449.29|446.99|449.07|446.77|25
1735435820000|2024-12-29 01:30:20|449.12|446.82|449.23|446.93|449.25|446.95|449.12|446.82|18
1735435830000|2024-12-29 01:30:30|449.2|446.9|449.18|446.88|449.27|446.97|449.18|446.88|10
1735435840000|2024-12-29 01:30:40|449.17|446.87|449.16|446.86|449.19|446.89|449.15|446.85|15
1735435850000|2024-12-29 01:30:50|449.2|446.9|449.16|446.86|449.21|446.91|449.15|446.85|25
1735435860000|2024-12-29 01:31:00|449.14|446.84|449.27|446.97|449.27|446.97|449.14|446.84|21
1735435870000|2024-12-29 01:31:10|449.26|446.96|449.03|446.73|449.28|446.98|449.02|446.72|18
1735435880000|2024-12-29 01:31:20|449.04|446.74|449.05|446.75|449.08|446.78|449.04|446.74|11
1735435890000|2024-12-29 01:31:30|449.03|446.73|449.03|446.73|449.04|446.74|449.01|446.71|12
1735435900000|2024-12-29 01:31:40|449.02|446.72|449.05|446.75|449.06|446.76|449.02|446.72|17
1735435910000|2024-12-29 01:31:50|449.04|446.74|449.02|446.72|449.05|446.75|448.85|446.55|16
1735435920000|2024-12-29 01:32:00|449.03|446.73|449.16|446.86|449.16|446.86|449.03|446.73|6
1735435930000|2024-12-29 01:32:10|449.17|446.87|449.14|446.84|449.39|447.09|449.14|446.84|22
1735435940000|2024-12-29 01:32:20|449.16|446.86|449.04|446.74|449.17|446.87|449.03|446.73|17
1735435950000|2024-12-29 01:32:30|449.05|446.75|449.07|446.77|449.09|446.79|449.04|446.74|17
1735435960000|2024-12-29 01:32:40|449.08|446.78|448.89|446.59|449.14|446.84|448.88|446.58|22
1735435970000|2024-12-29 01:32:50|448.9|446.6|448.98|446.68|448.98|446.68|448.9|446.6|16
1735435980000|2024-12-29 01:33:00|448.97|446.67|448.89|446.59|448.97|446.67|448.82|446.52|19
1735435990000|2024-12-29 01:33:10|448.84|446.54|448.75|446.45|448.94|446.64|448.72|446.42|23
1735436000000|2024-12-29 01:33:20|448.73|446.43|448.9|446.6|448.91|446.61|448.72|446.42|19
1735436010000|2024-12-29 01:33:30|448.89|446.59|449.01|446.71|449.07|446.77|448.88|446.58|19
1735436020000|2024-12-29 01:33:40|448.96|446.66|448.94|446.64|449.06|446.76|448.94|446.64|10
1735436030000|2024-12-29 01:33:50|448.95|446.65|449.01|446.71|449.1|446.8|448.95|446.65|14
1735436040000|2024-12-29 01:34:00|449.03|446.73|448.88|446.58|449.03|446.73|448.88|446.58|25
1735436050000|2024-12-29 01:34:10|448.89|446.59|449.12|446.82|449.12|446.82|448.88|446.58|12
1735436060000|2024-12-29 01:34:20|449.13|446.83|449.19|446.89|449.25|446.95|449.13|446.83|14
1735436070000|2024-12-29 01:34:30|449.2|446.9|449.16|446.86|449.21|446.91|449.16|446.86|13
1735436080000|2024-12-29 01:34:40|449.17|446.87|449.17|446.87|449.2|446.9|449.15|446.85|16
1735436090000|2024-12-29 01:34:50|449.15|446.85|449.14|446.84|449.15|446.85|449.03|446.73|16
1735436100000|2024-12-29 01:35:00|449.16|446.86|449.49|447.19|449.49|447.19|449.16|446.86|20
1735436110000|2024-12-29 01:35:10|449.48|447.18|449.44|447.14|449.48|447.18|449.39|447.09|19
1735436120000|2024-12-29 01:35:20|449.48|447.18|449.28|446.98|449.48|447.18|449.28|446.98|22
1735436130000|2024-12-29 01:35:30|449.29|446.99|449.31|447.01|449.35|447.05|449.28|446.98|13
1735436140000|2024-12-29 01:35:40|449.32|447.02|449.39|447.09|449.4|447.1|449.31|447.01|15
1735436150000|2024-12-29 01:35:50|449.37|447.07|449.25|446.95|449.37|447.07|449.22|446.92|8
1735436160000|2024-12-29 01:36:00|449.26|446.96|449.2|446.9|449.26|446.96|449.17|446.87|15
1735436170000|2024-12-29 01:36:10|449.18|446.88|449.19|446.89|449.27|446.97|449.18|446.88|18
1735436180000|2024-12-29 01:36:20|449.18|446.88|449.2|446.9|449.22|446.92|449.16|446.86|9
1735436190000|2024-12-29 01:36:30|449.21|446.91|449.27|446.97|449.3|447|449.2|446.9|14
1735436200000|2024-12-29 01:36:40|449.28|446.98|449.31|447.01|449.33|447.03|449.27|446.97|16
1735436210000|2024-12-29 01:36:50|449.3|447|449.23|446.93|449.3|447|449.18|446.88|11
1735436220000|2024-12-29 01:37:00|449.21|446.91|449.33|447.03|449.33|447.03|449.21|446.91|19
1735436230000|2024-12-29 01:37:10|449.35|447.05|449.54|447.24|449.54|447.24|449.35|447.05|11
1735436240000|2024-12-29 01:37:20|449.58|447.28|449.64|447.34|449.65|447.35|449.54|447.24|12
1735436250000|2024-12-29 01:37:30|449.62|447.32|449.51|447.21|449.64|447.34|449.49|447.19|14
1735436260000|2024-12-29 01:37:40|449.5|447.2|449.36|447.06|449.5|447.2|449.35|447.05|8
1735436270000|2024-12-29 01:37:50|449.37|447.07|449.42|447.12|449.44|447.14|449.36|447.06|16
1735436280000|2024-12-29 01:38:00|449.41|447.11|449.28|446.98|449.42|447.12|449.28|446.98|15
1735436290000|2024-12-29 01:38:10|449.29|446.99|449.08|446.78|449.31|447.01|449.07|446.77|20
1735436300000|2024-12-29 01:38:20|449.09|446.79|449.06|446.76|449.09|446.79|449.01|446.71|21
1735436310000|2024-12-29 01:38:30|449.05|446.75|449.12|446.82|449.16|446.86|449.05|446.75|15
1735436320000|2024-12-29 01:38:40|449.11|446.81|449.09|446.79|449.15|446.85|449.06|446.76|15
1735436330000|2024-12-29 01:38:50|449.08|446.78|449|446.7|449.09|446.79|448.99|446.69|19
1735436340000|2024-12-29 01:39:00|448.99|446.69|449.07|446.77|449.07|446.77|448.97|446.67|16
1735436350000|2024-12-29 01:39:10|449.06|446.76|449.1|446.8|449.12|446.82|449.01|446.71|25
1735436360000|2024-12-29 01:39:20|449.06|446.76|449.05|446.75|449.17|446.87|449.05|446.75|15
1735436370000|2024-12-29 01:39:30|449.04|446.74|449.08|446.78|449.08|446.78|449.03|446.73|15
1735436380000|2024-12-29 01:39:40|449.11|446.81|449.15|446.85|449.22|446.92|449.11|446.81|8
1735436390000|2024-12-29 01:39:50|449.2|446.9|449.22|446.92|449.22|446.92|449.2|446.9|12
1735436400000|2024-12-29 01:40:00|449.23|446.93|449.27|446.97|449.31|447.01|449.23|446.93|9
1735436410000|2024-12-29 01:40:10|449.25|446.95|449.07|446.77|449.25|446.95|449.07|446.77|13
1735436420000|2024-12-29 01:40:20|449.08|446.78|449.1|446.8|449.19|446.89|449.08|446.78|16
1735436430000|2024-12-29 01:40:30|449.08|446.78|448.99|446.69|449.12|446.82|448.97|446.67|16
1735436440000|2024-12-29 01:40:40|449.01|446.71|448.94|446.64|449.01|446.71|448.92|446.62|11
1735436450000|2024-12-29 01:40:50|448.93|446.63|448.71|446.41|448.93|446.63|448.68|446.38|15
1735436460000|2024-12-29 01:41:00|448.72|446.42|448.5|446.2|448.72|446.42|448.48|446.18|21
1735436470000|2024-12-29 01:41:10|448.51|446.21|448.57|446.27|448.57|446.27|448.5|446.2|10
1735436480000|2024-12-29 01:41:20|448.56|446.26|448.52|446.22|448.57|446.27|448.52|446.22|17
1735436490000|2024-12-29 01:41:30|448.53|446.23|448.53|446.23|448.53|446.23|448.47|446.17|17
1735436500000|2024-12-29 01:41:40|448.51|446.21|448.37|446.07|448.56|446.26|448.37|446.07|24
1735436510000|2024-12-29 01:41:50|448.29|445.99|448.49|446.19|448.49|446.19|448.29|445.99|18
1735436520000|2024-12-29 01:42:00|448.51|446.21|448.41|446.11|448.57|446.27|448.41|446.11|25
1735436530000|2024-12-29 01:42:10|448.42|446.12|448.48|446.18|448.5|446.2|448.41|446.11|18
1735436540000|2024-12-29 01:42:20|448.5|446.2|448.49|446.19|448.51|446.21|448.47|446.17|8
1735436550000|2024-12-29 01:42:30|448.48|446.18|448.47|446.17|448.49|446.19|448.47|446.17|6
1735436560000|2024-12-29 01:42:40|448.5|446.2|448.54|446.24|448.56|446.26|448.49|446.19|15
1735436570000|2024-12-29 01:42:50|448.53|446.23|448.48|446.18|448.54|446.24|448.43|446.13|18
1735436580000|2024-12-29 01:43:00|448.49|446.19|448.46|446.16|448.54|446.24|448.44|446.14|15
1735436590000|2024-12-29 01:43:10|448.44|446.14|448.42|446.12|448.45|446.15|448.42|446.12|14
1735436600000|2024-12-29 01:43:20|448.41|446.11|448.45|446.15|448.46|446.16|448.41|446.11|7
1735436610000|2024-12-29 01:43:30|448.42|446.12|448.36|446.06|448.45|446.15|448.34|446.04|17
1735436620000|2024-12-29 01:43:40|448.35|446.05|448.33|446.03|448.35|446.05|448.33|446.03|7
1735436630000|2024-12-29 01:43:50|448.34|446.04|448.48|446.18|448.51|446.21|448.34|446.04|18
1735436640000|2024-12-29 01:44:00|448.47|446.17|448.35|446.05|448.49|446.19|448.35|446.05|16
1735436650000|2024-12-29 01:44:10|448.38|446.08|448.34|446.04|448.38|446.08|448.28|445.98|17
1735436660000|2024-12-29 01:44:20|448.33|446.03|448.35|446.05|448.37|446.07|448.31|446.01|11
1735436670000|2024-12-29 01:44:30|448.36|446.06|448.28|445.98|448.38|446.08|448.25|445.95|19
1735436680000|2024-12-29 01:44:40|448.31|446.01|448.3|446|448.39|446.09|448.27|445.97|19
1735436690000|2024-12-29 01:44:50|448.32|446.02|448.34|446.04|448.34|446.04|448.32|446.02|17
1735436700000|2024-12-29 01:45:00|448.36|446.06|448.35|446.05|448.4|446.1|448.35|446.05|15
1735436710000|2024-12-29 01:45:10|448.36|446.06|448.34|446.04|448.41|446.11|448.31|446.01|18
1735436720000|2024-12-29 01:45:20|448.33|446.03|448.28|445.98|448.34|446.04|448.22|445.92|26
1735436730000|2024-12-29 01:45:30|448.27|445.97|448.34|446.04|448.46|446.16|448.27|445.97|17
1735436740000|2024-12-29 01:45:40|448.35|446.05|448.26|445.96|448.37|446.07|448.26|445.96|16
1735436750000|2024-12-29 01:45:50|448.27|445.97|448.34|446.04|448.34|446.04|448.27|445.97|5
1735436760000|2024-12-29 01:46:00|448.33|446.03|448.19|445.89|448.45|446.15|448.18|445.88|20
1735436770000|2024-12-29 01:46:10|448.18|445.88|448.29|445.99|448.29|445.99|448.18|445.88|18
1735436780000|2024-12-29 01:46:20|448.28|445.98|448.17|445.87|448.33|446.03|448.15|445.85|17
1735436790000|2024-12-29 01:46:30|448.16|445.86|448.31|446.01|448.31|446.01|448.16|445.86|17
1735436800000|2024-12-29 01:46:40|448.3|446|448.35|446.05|448.37|446.07|448.27|445.97|12
1735436810000|2024-12-29 01:46:50|448.34|446.04|448.22|445.92|448.34|446.04|448.22|445.92|13
1735436820000|2024-12-29 01:47:00|448.2|445.9|448.26|445.96|448.28|445.98|448.18|445.88|14
1735436830000|2024-12-29 01:47:10|448.27|445.97|448.33|446.03|448.35|446.05|448.27|445.97|10
1735436840000|2024-12-29 01:47:20|448.32|446.02|448.35|446.05|448.35|446.05|448.32|446.02|5
1735436850000|2024-12-29 01:47:30|448.4|446.1|448.13|445.83|448.41|446.11|448.13|445.83|19
1735436980000|2024-12-29 01:49:40|448.21|445.91|448.2|445.9|448.21|445.91|448.2|445.9|2
1735436990000|2024-12-29 01:49:50|448.23|445.93|448.15|445.85|448.26|445.96|448.15|445.85|16
1735437000000|2024-12-29 01:50:00|448.17|445.87|448.19|445.89|448.27|445.97|448.16|445.86|18
1735437010000|2024-12-29 01:50:10|448.18|445.88|448.27|445.97|448.27|445.97|448.18|445.88|10
1735437020000|2024-12-29 01:50:20|448.25|445.95|448.2|445.9|448.25|445.95|448.15|445.85|25
1735437030000|2024-12-29 01:50:30|448.21|445.91|448.28|445.98|448.29|445.99|448.2|445.9|13
1735437040000|2024-12-29 01:50:40|448.27|445.97|448.18|445.88|448.27|445.97|448.18|445.88|14
1735437050000|2024-12-29 01:50:50|448.19|445.89|448.31|446.01|448.32|446.02|448.18|445.88|17
1735437060000|2024-12-29 01:51:00|448.3|446|448.13|445.83|448.35|446.05|448.13|445.83|17
1735437400000|2024-12-29 01:56:40|447.97|445.67|447.66|445.36|447.97|445.67|447.65|445.35|5
1735437410000|2024-12-29 01:56:50|447.65|445.35|447.57|445.27|447.65|445.35|447.57|445.27|11
1735437430000|2024-12-29 01:57:10|447.6|445.3|447.66|445.36|447.66|445.36|447.6|445.3|12
1735437440000|2024-12-29 01:57:20|447.65|445.35|447.59|445.29|447.65|445.35|447.59|445.29|17
1735437450000|2024-12-29 01:57:30|447.58|445.28|447.51|445.21|447.58|445.28|447.49|445.19|11
1735437460000|2024-12-29 01:57:40|447.49|445.19|447.61|445.31|447.61|445.31|447.49|445.19|7
1735437470000|2024-12-29 01:57:50|447.54|445.24|447.55|445.25|447.58|445.28|447.54|445.24|4
1735437480000|2024-12-29 01:58:00|447.51|445.21|447.6|445.3|447.6|445.3|447.51|445.21|16
1735437490000|2024-12-29 01:58:10|447.64|445.34|447.69|445.39|447.71|445.41|447.6|445.3|21
1735437500000|2024-12-29 01:58:20|447.7|445.4|447.71|445.41|447.73|445.43|447.66|445.36|10
1735437510000|2024-12-29 01:58:30|447.7|445.4|447.66|445.36|447.7|445.4|447.58|445.28|11
1735437520000|2024-12-29 01:58:40|447.63|445.33|447.66|445.36|447.68|445.38|447.61|445.31|14
1735437530000|2024-12-29 01:58:50|447.63|445.33|447.63|445.33|447.66|445.36|447.58|445.28|11
1735437540000|2024-12-29 01:59:00|447.58|445.28|447.62|445.32|447.62|445.32|447.58|445.28|8
1735437550000|2024-12-29 01:59:10|447.63|445.33|447.6|445.3|447.63|445.33|447.52|445.22|16
1735437560000|2024-12-29 01:59:20|447.57|445.27|447.62|445.32|447.66|445.36|447.56|445.26|14
1735437570000|2024-12-29 01:59:30|447.61|445.31|447.62|445.32|447.62|445.32|447.59|445.29|8
1735437580000|2024-12-29 01:59:40|447.61|445.31|447.62|445.32|447.62|445.32|447.61|445.31|14
1735437590000|2024-12-29 01:59:50|447.61|445.31|447.67|445.37|447.73|445.43|447.61|445.31|18
1735437600000|2024-12-29 02:00:00|447.69|445.39|447.79|445.49|447.92|445.62|447.69|445.39|20
1735437610000|2024-12-29 02:00:10|447.78|445.48|447.83|445.53|447.83|445.53|447.75|445.45|15
1735437620000|2024-12-29 02:00:20|447.9|445.6|447.93|445.63|447.93|445.63|447.89|445.59|10
1735437630000|2024-12-29 02:00:30|447.92|445.62|447.8|445.5|447.99|445.69|447.76|445.46|12
1735437640000|2024-12-29 02:00:40|447.78|445.48|447.77|445.47|447.81|445.51|447.73|445.43|19
1735437650000|2024-12-29 02:00:50|447.81|445.51|447.7|445.4|447.81|445.51|447.67|445.37|18
1735437660000|2024-12-29 02:01:00|447.69|445.39|447.78|445.48|447.79|445.49|447.69|445.39|15
1735437670000|2024-12-29 02:01:10|447.79|445.49|447.9|445.6|447.91|445.61|447.77|445.47|14
1735437680000|2024-12-29 02:01:20|447.89|445.59|447.9|445.6|447.94|445.64|447.88|445.58|15
1735437690000|2024-12-29 02:01:30|447.89|445.59|447.9|445.6|447.9|445.6|447.78|445.48|13
1735437700000|2024-12-29 02:01:40|447.86|445.56|447.98|445.68|448|445.7|447.86|445.56|10
1735437710000|2024-12-29 02:01:50|448.01|445.71|448.17|445.87|448.17|445.87|448.01|445.71|13
1735437720000|2024-12-29 02:02:00|448.15|445.85|448.38|446.08|448.38|446.08|448.14|445.84|19
1735437730000|2024-12-29 02:02:10|448.37|446.07|448.37|446.07|448.45|446.15|448.34|446.04|20
1735437740000|2024-12-29 02:02:20|448.38|446.08|448.36|446.06|448.39|446.09|448.35|446.05|14
1735437750000|2024-12-29 02:02:30|448.39|446.09|448.45|446.15|448.46|446.16|448.37|446.07|16
1735437760000|2024-12-29 02:02:40|448.46|446.16|448.5|446.2|448.54|446.24|448.43|446.13|13
1735437770000|2024-12-29 02:02:50|448.51|446.21|448.58|446.28|448.58|446.28|448.48|446.18|9
1735437780000|2024-12-29 02:03:00|448.59|446.29|448.44|446.14|448.59|446.29|448.4|446.1|20
1735437790000|2024-12-29 02:03:10|448.45|446.15|448.43|446.13|448.46|446.16|448.41|446.11|11
1735437800000|2024-12-29 02:03:20|448.41|446.11|448.39|446.09|448.41|446.11|448.29|445.99|16
1735437810000|2024-12-29 02:03:30|448.38|446.08|448.46|446.16|448.49|446.19|448.38|446.08|15
1735437820000|2024-12-29 02:03:40|448.43|446.13|448.49|446.19|448.5|446.2|448.43|446.13|10
1735437830000|2024-12-29 02:03:50|448.46|446.16|448.57|446.27|448.57|446.27|448.42|446.12|19
1735437840000|2024-12-29 02:04:00|448.54|446.24|448.47|446.17|448.56|446.26|448.45|446.15|25
1735437850000|2024-12-29 02:04:10|448.48|446.18|448.51|446.21|448.51|446.21|448.43|446.13|16
1735437860000|2024-12-29 02:04:20|448.52|446.22|448.62|446.32|448.68|446.38|448.52|446.22|18
1735437870000|2024-12-29 02:04:30|448.63|446.33|448.64|446.34|448.64|446.34|448.61|446.31|16
1735437880000|2024-12-29 02:04:40|448.63|446.33|448.67|446.37|448.68|446.38|448.63|446.33|12
1735437890000|2024-12-29 02:04:50|448.65|446.35|448.7|446.4|448.75|446.45|448.65|446.35|20
1735437900000|2024-12-29 02:05:00|448.72|446.42|448.67|446.37|448.78|446.48|448.66|446.36|18
1735437910000|2024-12-29 02:05:10|448.66|446.36|448.26|445.96|448.69|446.39|448.26|445.96|26
1735437920000|2024-12-29 02:05:20|448.24|445.94|448.23|445.93|448.27|445.97|448.18|445.88|9
1735437930000|2024-12-29 02:05:30|448.21|445.91|448.14|445.84|448.26|445.96|448.09|445.79|17
1735437940000|2024-12-29 02:05:40|448.15|445.85|448.15|445.85|448.15|445.85|448.13|445.83|11
1735437950000|2024-12-29 02:05:50|448.14|445.84|448.2|445.9|448.21|445.91|448.14|445.84|12
1735437960000|2024-12-29 02:06:00|448.22|445.92|448.28|445.98|448.32|446.02|448.21|445.91|15
1735437970000|2024-12-29 02:06:10|448.27|445.97|448.31|446.01|448.32|446.02|448.25|445.95|21
1735437980000|2024-12-29 02:06:20|448.32|446.02|448.31|446.01|448.32|446.02|448.28|445.98|12
1735437990000|2024-12-29 02:06:30|448.33|446.03|448.45|446.15|448.46|446.16|448.3|446|16
1735438000000|2024-12-29 02:06:40|448.46|446.16|448.53|446.23|448.54|446.24|448.44|446.14|16
1735438010000|2024-12-29 02:06:50|448.54|446.24|448.6|446.3|448.64|446.34|448.53|446.23|13
1735438020000|2024-12-29 02:07:00|448.62|446.32|448.62|446.32|448.65|446.35|448.59|446.29|13
1735438030000|2024-12-29 02:07:10|448.59|446.29|448.6|446.3|448.61|446.31|448.51|446.21|16
1735438040000|2024-12-29 02:07:20|448.59|446.29|448.58|446.28|448.6|446.3|448.56|446.26|17
1735438050000|2024-12-29 02:07:30|448.59|446.29|448.63|446.33|448.71|446.41|448.57|446.27|11
1735438060000|2024-12-29 02:07:40|448.62|446.32|448.59|446.29|448.62|446.32|448.55|446.25|26
1735438070000|2024-12-29 02:07:50|448.61|446.31|448.61|446.31|448.63|446.33|448.55|446.25|14
1735438080000|2024-12-29 02:08:00|448.6|446.3|448.59|446.29|448.6|446.3|448.58|446.28|10
1735438090000|2024-12-29 02:08:10|448.58|446.28|448.55|446.25|448.61|446.31|448.42|446.12|20
1735438100000|2024-12-29 02:08:20|448.54|446.24|448.37|446.07|448.54|446.24|448.34|446.04|16
1735516800000|2024-12-30 00:00:00|439.43|437.13|439.14|436.84|439.46|437.16|439.14|436.84|27
1735438110000|2024-12-29 02:08:30|448.36|446.06|448.34|446.04|448.39|446.09|448.34|446.04|9
1735438120000|2024-12-29 02:08:40|448.35|446.05|448.35|446.05|448.36|446.06|448.34|446.04|5
1735516810000|2024-12-30 00:00:10|439.08|436.78|439.03|436.73|439.11|436.81|439.03|436.73|27
1735438130000|2024-12-29 02:08:50|448.36|446.06|448.39|446.09|448.4|446.1|448.34|446.04|19
1735438140000|2024-12-29 02:09:00|448.4|446.1|448.44|446.14|448.47|446.17|448.39|446.09|18
1735516820000|2024-12-30 00:00:20|439.04|436.74|438.76|436.46|439.04|436.74|438.75|436.45|27
1735438150000|2024-12-29 02:09:10|448.4|446.1|448.41|446.11|448.41|446.11|448.39|446.09|6
1735516830000|2024-12-30 00:00:30|438.77|436.47|438.54|436.24|438.78|436.48|438.54|436.24|25
1735438160000|2024-12-29 02:09:20|448.42|446.12|448.6|446.3|448.61|446.31|448.41|446.11|13
1735438170000|2024-12-29 02:09:30|448.59|446.29|448.6|446.3|448.61|446.31|448.59|446.29|6
1735516840000|2024-12-30 00:00:40|438.55|436.25|438.5|436.2|438.63|436.33|438.5|436.2|20
1735438180000|2024-12-29 02:09:40|448.59|446.29|448.56|446.26|448.6|446.3|448.54|446.24|10
1735516850000|2024-12-30 00:00:50|438.52|436.22|438.57|436.27|438.71|436.41|438.52|436.22|23
1735438190000|2024-12-29 02:09:50|448.55|446.25|448.65|446.35|448.65|446.35|448.55|446.25|15
1735516860000|2024-12-30 00:01:00|438.58|436.28|438.44|436.14|438.6|436.3|438.41|436.11|15
1735438200000|2024-12-29 02:10:00|448.66|446.36|448.83|446.53|448.89|446.59|448.66|446.36|17
1735516870000|2024-12-30 00:01:10|438.43|436.13|438.18|435.88|438.45|436.15|438.18|435.88|30
1735438210000|2024-12-29 02:10:10|448.82|446.52|448.63|446.33|448.82|446.52|448.56|446.26|28
1735438220000|2024-12-29 02:10:20|448.68|446.38|448.81|446.51|448.81|446.51|448.65|446.35|23
1735516880000|2024-12-30 00:01:20|438.19|435.89|438.31|436.01|438.4|436.1|438.14|435.84|30
1735438230000|2024-12-29 02:10:30|448.82|446.52|448.86|446.56|448.92|446.62|448.82|446.52|19
1735516890000|2024-12-30 00:01:30|438.32|436.02|438.4|436.1|438.41|436.11|438.18|435.88|32
1735438240000|2024-12-29 02:10:40|448.85|446.55|448.91|446.61|448.91|446.61|448.84|446.54|20
1735516900000|2024-12-30 00:01:40|438.32|436.02|438.18|435.88|438.34|436.04|438.15|435.85|23
1735438250000|2024-12-29 02:10:50|448.89|446.59|448.85|446.55|448.94|446.64|448.85|446.55|18
1735438260000|2024-12-29 02:11:00|448.86|446.56|448.9|446.6|448.93|446.63|448.86|446.56|17
1735516910000|2024-12-30 00:01:50|438.19|435.89|438.22|435.92|438.27|435.97|438.09|435.79|27
1735438270000|2024-12-29 02:11:10|448.91|446.61|449.06|446.76|449.09|446.79|448.9|446.6|18
1735516920000|2024-12-30 00:02:00|438.24|435.94|438.05|435.75|438.24|435.94|438.02|435.72|20
1735438280000|2024-12-29 02:11:20|449.07|446.77|449.06|446.76|449.2|446.9|449.05|446.75|19
1735516930000|2024-12-30 00:02:10|438.04|435.74|437.9|435.6|438.06|435.76|437.87|435.57|22
1735438290000|2024-12-29 02:11:30|449.05|446.75|448.96|446.66|449.06|446.76|448.95|446.65|14
1735516940000|2024-12-30 00:02:20|437.89|435.59|437.72|435.42|437.91|435.61|437.71|435.41|22
1735438300000|2024-12-29 02:11:40|448.95|446.65|448.94|446.64|449.01|446.71|448.94|446.64|20
1735516950000|2024-12-30 00:02:30|437.68|435.38|437.76|435.46|437.79|435.49|437.66|435.36|15
1735438310000|2024-12-29 02:11:50|448.93|446.63|448.9|446.6|448.93|446.63|448.84|446.54|18
1735516960000|2024-12-30 00:02:40|437.77|435.47|438.03|435.73|438.06|435.76|437.77|435.47|22
1735438320000|2024-12-29 02:12:00|448.87|446.57|448.79|446.49|448.95|446.65|448.79|446.49|21
1735438330000|2024-12-29 02:12:10|448.73|446.43|448.7|446.4|448.78|446.48|448.7|446.4|24
1735516970000|2024-12-30 00:02:50|438.05|435.75|438.03|435.73|438.07|435.77|437.99|435.69|27
1735438340000|2024-12-29 02:12:20|448.71|446.41|448.65|446.35|448.79|446.49|448.65|446.35|17
1735516980000|2024-12-30 00:03:00|438.04|435.74|437.71|435.41|438.04|435.74|437.68|435.38|24
1735438350000|2024-12-29 02:12:30|448.7|446.4|448.55|446.25|448.7|446.4|448.51|446.21|16
1735516990000|2024-12-30 00:03:10|437.7|435.4|438|435.7|438|435.7|437.7|435.4|23
1735438360000|2024-12-29 02:12:40|448.56|446.26|448.68|446.38|448.69|446.39|448.51|446.21|20
1735517000000|2024-12-30 00:03:20|437.99|435.69|438.21|435.91|438.27|435.97|437.99|435.69|24
1735438370000|2024-12-29 02:12:50|448.65|446.35|448.54|446.24|448.67|446.37|448.5|446.2|20
1735517010000|2024-12-30 00:03:30|438.18|435.88|438.3|436|438.31|436.01|438.15|435.85|28
1735438380000|2024-12-29 02:13:00|448.55|446.25|448.6|446.3|448.6|446.3|448.53|446.23|7
1735517020000|2024-12-30 00:03:40|438.33|436.03|438.24|435.94|438.36|436.06|438.24|435.94|21
1735438390000|2024-12-29 02:13:10|448.59|446.29|448.56|446.26|448.59|446.29|448.51|446.21|3
1735438400000|2024-12-29 02:13:20|448.52|446.22|448.56|446.26|448.56|446.26|448.44|446.14|8
1735517030000|2024-12-30 00:03:50|438.25|435.95|438.23|435.93|438.28|435.98|438.23|435.93|13
1735438410000|2024-12-29 02:13:30|448.58|446.28|448.62|446.32|448.63|446.33|448.52|446.22|10
1735517040000|2024-12-30 00:04:00|438.2|435.9|438.62|436.32|438.62|436.32|438.2|435.9|25
1735438420000|2024-12-29 02:13:40|448.58|446.28|448.59|446.29|448.64|446.34|448.58|446.28|11
1735517050000|2024-12-30 00:04:10|438.69|436.39|438.64|436.34|438.75|436.45|438.61|436.31|29
1735438430000|2024-12-29 02:13:50|448.64|446.34|448.55|446.25|448.64|446.34|448.55|446.25|14
1735517060000|2024-12-30 00:04:20|438.67|436.37|438.68|436.38|438.77|436.47|438.63|436.33|25
1735438440000|2024-12-29 02:14:00|448.56|446.26|448.66|446.36|448.71|446.41|448.56|446.26|13
1735517070000|2024-12-30 00:04:30|438.65|436.35|438.42|436.12|438.65|436.35|438.41|436.11|23
1735438450000|2024-12-29 02:14:10|448.64|446.34|448.63|446.33|448.68|446.38|448.63|446.33|10
1735438460000|2024-12-29 02:14:20|448.61|446.31|448.71|446.41|448.71|446.41|448.61|446.31|14
1735517080000|2024-12-30 00:04:40|438.39|436.09|438.36|436.06|438.39|436.09|438.19|435.89|26
1735438470000|2024-12-29 02:14:30|448.76|446.46|448.76|446.46|448.77|446.47|448.75|446.45|5
1735517090000|2024-12-30 00:04:50|438.35|436.05|438.28|435.98|438.35|436.05|438.22|435.92|23
1735438480000|2024-12-29 02:14:40|448.75|446.45|448.75|446.45|448.77|446.47|448.72|446.42|18
1735517100000|2024-12-30 00:05:00|438.27|435.97|438.48|436.18|438.48|436.18|438.27|435.97|28
1735438490000|2024-12-29 02:14:50|448.72|446.42|448.78|446.48|448.78|446.48|448.72|446.42|11
1735517110000|2024-12-30 00:05:10|438.47|436.17|438.39|436.09|438.5|436.2|438.36|436.06|23
1735438500000|2024-12-29 02:15:00|448.83|446.53|448.76|446.46|448.99|446.69|448.76|446.46|19
1735517120000|2024-12-30 00:05:20|438.41|436.11|438.95|436.65|438.95|436.65|438.41|436.11|26
1735438510000|2024-12-29 02:15:10|448.75|446.45|448.78|446.48|448.87|446.57|448.7|446.4|13
1735517130000|2024-12-30 00:05:30|438.96|436.66|438.98|436.68|439.01|436.71|438.89|436.59|22
1735438520000|2024-12-29 02:15:20|448.79|446.49|448.78|446.48|448.79|446.49|448.77|446.47|14
1735517140000|2024-12-30 00:05:40|439.07|436.77|438.93|436.63|439.08|436.78|438.9|436.6|17
1735438530000|2024-12-29 02:15:30|448.77|446.47|448.75|446.45|448.8|446.5|448.74|446.44|11
1735517150000|2024-12-30 00:05:50|438.97|436.67|439.01|436.71|439.01|436.71|438.95|436.65|14
1735438540000|2024-12-29 02:15:40|448.76|446.46|448.62|446.32|448.76|446.46|448.62|446.32|13
1735517160000|2024-12-30 00:06:00|438.98|436.68|438.91|436.61|439.09|436.79|438.88|436.58|20
1735438550000|2024-12-29 02:15:50|448.61|446.31|448.55|446.25|448.62|446.32|448.54|446.24|19
1735517170000|2024-12-30 00:06:10|438.92|436.62|438.84|436.54|438.93|436.63|438.79|436.49|24
1735438560000|2024-12-29 02:16:00|448.56|446.26|448.59|446.29|448.62|446.32|448.56|446.26|13
1735438570000|2024-12-29 02:16:10|448.57|446.27|448.56|446.26|448.6|446.3|448.52|446.22|20
1735517180000|2024-12-30 00:06:20|438.85|436.55|438.92|436.62|438.94|436.64|438.83|436.53|21
1735438580000|2024-12-29 02:16:20|448.55|446.25|448.41|446.11|448.55|446.25|448.38|446.08|16
1735517190000|2024-12-30 00:06:30|438.93|436.63|439.01|436.71|439.03|436.73|438.9|436.6|19
1735438590000|2024-12-29 02:16:30|448.4|446.1|448.3|446|448.4|446.1|448.3|446|18
1735517200000|2024-12-30 00:06:40|438.96|436.66|438.83|436.53|438.96|436.66|438.81|436.51|20
1735438600000|2024-12-29 02:16:40|448.34|446.04|448.38|446.08|448.38|446.08|448.29|445.99|11
1735517210000|2024-12-30 00:06:50|438.81|436.51|438.78|436.48|438.85|436.55|438.76|436.46|16
1735438610000|2024-12-29 02:16:50|448.37|446.07|448.38|446.08|448.38|446.08|448.31|446.01|19
1735517220000|2024-12-30 00:07:00|438.79|436.49|439.2|436.9|439.21|436.91|438.78|436.48|23
1735438620000|2024-12-29 02:17:00|448.37|446.07|448.37|446.07|448.38|446.08|448.34|446.04|10
1735517230000|2024-12-30 00:07:10|439.17|436.87|439.32|437.02|439.33|437.03|439.14|436.84|25
1735438630000|2024-12-29 02:17:10|448.39|446.09|448.52|446.22|448.52|446.22|448.34|446.04|15
1735517240000|2024-12-30 00:07:20|439.33|437.03|439.25|436.95|439.36|437.06|439.24|436.94|25
1735438640000|2024-12-29 02:17:20|448.53|446.23|448.62|446.32|448.63|446.33|448.45|446.15|19
1735517250000|2024-12-30 00:07:30|439.24|436.94|439.22|436.92|439.31|437.01|439.21|436.91|23
1735438650000|2024-12-29 02:17:30|448.6|446.3|448.64|446.34|448.64|446.34|448.54|446.24|8
1735517260000|2024-12-30 00:07:40|439.23|436.93|439.43|437.13|439.43|437.13|439.23|436.93|17
1735438660000|2024-12-29 02:17:40|448.66|446.36|448.78|446.48|448.8|446.5|448.63|446.33|26
1735517270000|2024-12-30 00:07:50|439.42|437.12|439.52|437.22|439.58|437.28|439.36|437.06|27
1735438670000|2024-12-29 02:17:50|448.79|446.49|448.77|446.47|448.81|446.51|448.73|446.43|16
1735517280000|2024-12-30 00:08:00|439.48|437.18|439.65|437.35|439.65|437.35|439.48|437.18|22
1735438680000|2024-12-29 02:18:00|448.76|446.46|448.87|446.57|448.87|446.57|448.76|446.46|18
1735517290000|2024-12-30 00:08:10|439.66|437.36|439.79|437.49|439.8|437.5|439.66|437.36|24
1735438690000|2024-12-29 02:18:10|448.86|446.56|448.94|446.64|448.97|446.67|448.86|446.56|15
1735517300000|2024-12-30 00:08:20|439.77|437.47|439.78|437.48|439.82|437.52|439.76|437.46|20
1735438700000|2024-12-29 02:18:20|448.95|446.65|448.96|446.66|449|446.7|448.93|446.63|19
1735517310000|2024-12-30 00:08:30|439.77|437.47|439.6|437.3|439.77|437.47|439.47|437.17|26
1735438710000|2024-12-29 02:18:30|448.97|446.67|449.1|446.8|449.1|446.8|448.97|446.67|16
1735517320000|2024-12-30 00:08:40|439.56|437.26|439.77|437.47|439.77|437.47|439.54|437.24|31
1735438720000|2024-12-29 02:18:40|449.07|446.77|449.01|446.71|449.09|446.79|449.01|446.71|14
1735517330000|2024-12-30 00:08:50|439.79|437.49|439.75|437.45|439.91|437.61|439.75|437.45|23
1735438730000|2024-12-29 02:18:50|449|446.7|449.06|446.76|449.07|446.77|448.93|446.63|21
1735517340000|2024-12-30 00:09:00|439.78|437.48|439.78|437.48|439.81|437.51|439.68|437.38|21
1735438740000|2024-12-29 02:19:00|449.07|446.77|448.96|446.66|449.09|446.79|448.94|446.64|23
1735517350000|2024-12-30 00:09:10|439.76|437.46|439.69|437.39|439.76|437.46|439.58|437.28|23
1735438750000|2024-12-29 02:19:10|448.95|446.65|448.97|446.67|448.97|446.67|448.94|446.64|14
1735517360000|2024-12-30 00:09:20|439.71|437.41|439.83|437.53|439.83|437.53|439.68|437.38|28
1735438760000|2024-12-29 02:19:20|448.98|446.68|449|446.7|449.05|446.75|448.98|446.68|18
1735517370000|2024-12-30 00:09:30|439.82|437.52|439.95|437.65|439.95|437.65|439.69|437.39|23
1735438770000|2024-12-29 02:19:30|448.98|446.68|448.95|446.65|448.99|446.69|448.94|446.64|10
1735517380000|2024-12-30 00:09:40|439.91|437.61|440.19|437.89|440.25|437.95|439.87|437.57|28
1735438780000|2024-12-29 02:19:40|448.93|446.63|449.04|446.74|449.04|446.74|448.93|446.63|15
1735517390000|2024-12-30 00:09:50|440.2|437.9|440.2|437.9|440.39|438.09|440.18|437.88|25
1735438790000|2024-12-29 02:19:50|449.05|446.75|449.16|446.86|449.18|446.88|449.02|446.72|14
1735517400000|2024-12-30 00:10:00|440.19|437.89|440.28|437.98|440.36|438.06|440.16|437.86|17
1735438800000|2024-12-29 02:20:00|449.17|446.87|449.4|447.1|449.4|447.1|449.16|446.86|23
1735517410000|2024-12-30 00:10:10|440.25|437.95|440.21|437.91|440.31|438.01|440.13|437.83|20
1735438810000|2024-12-29 02:20:10|449.41|447.11|449.27|446.97|449.51|447.21|449.27|446.97|24
1735517420000|2024-12-30 00:10:20|440.26|437.96|440.24|437.94|440.37|438.07|440.24|437.94|27
1735438820000|2024-12-29 02:20:20|449.28|446.98|449.39|447.09|449.39|447.09|449.27|446.97|14
1735517430000|2024-12-30 00:10:30|440.27|437.97|440.13|437.83|440.27|437.97|440.12|437.82|19
1735438830000|2024-12-29 02:20:30|449.37|447.07|449.45|447.15|449.47|447.17|449.36|447.06|12
1735517440000|2024-12-30 00:10:40|440.14|437.84|439.67|437.37|440.14|437.84|439.67|437.37|21
1735438840000|2024-12-29 02:20:40|449.47|447.17|449.4|447.1|449.47|447.17|449.39|447.09|16
1735517450000|2024-12-30 00:10:50|439.65|437.35|439.61|437.31|439.71|437.41|439.58|437.28|26
1735438850000|2024-12-29 02:20:50|449.41|447.11|449.34|447.04|449.45|447.15|449.34|447.04|20
1735517460000|2024-12-30 00:11:00|439.69|437.39|439.87|437.57|439.87|437.57|439.69|437.39|28
1735438860000|2024-12-29 02:21:00|449.35|447.05|449.35|447.05|449.35|447.05|449.27|446.97|17
1735517470000|2024-12-30 00:11:10|439.85|437.55|439.77|437.47|439.88|437.58|439.68|437.38|31
1735438870000|2024-12-29 02:21:10|449.34|447.04|449.32|447.02|449.34|447.04|449.31|447.01|15
1735517480000|2024-12-30 00:11:20|439.75|437.45|439.73|437.43|439.78|437.48|439.7|437.4|31
1735438880000|2024-12-29 02:21:20|449.31|447.01|449.35|447.05|449.39|447.09|449.31|447.01|14
1735517490000|2024-12-30 00:11:30|439.69|437.39|439.67|437.37|439.72|437.42|439.57|437.27|18
1735438890000|2024-12-29 02:21:30|449.34|447.04|449.43|447.13|449.43|447.13|449.34|447.04|11
1735517500000|2024-12-30 00:11:40|439.71|437.41|439.51|437.21|439.71|437.41|439.47|437.17|15
1735438900000|2024-12-29 02:21:40|449.39|447.09|449.41|447.11|449.43|447.13|449.39|447.09|14
1735517510000|2024-12-30 00:11:50|439.48|437.18|439.74|437.44|439.77|437.47|439.46|437.16|26
1735438910000|2024-12-29 02:21:50|449.4|447.1|449.62|447.32|449.62|447.32|449.4|447.1|15
1735517520000|2024-12-30 00:12:00|439.72|437.42|439.8|437.5|439.88|437.58|439.64|437.34|27
1735438920000|2024-12-29 02:22:00|449.59|447.29|449.62|447.32|449.62|447.32|449.59|447.29|15
1735517530000|2024-12-30 00:12:10|439.82|437.52|440.12|437.82|440.16|437.86|439.82|437.52|28
1735438930000|2024-12-29 02:22:10|449.59|447.29|449.64|447.34|449.65|447.35|449.59|447.29|11
1735517540000|2024-12-30 00:12:20|440.15|437.85|440.07|437.77|440.2|437.9|440.07|437.77|23
1735438940000|2024-12-29 02:22:20|449.65|447.35|449.86|447.56|449.86|447.56|449.64|447.34|18
1735517550000|2024-12-30 00:12:30|440.08|437.78|440.03|437.73|440.19|437.89|440.01|437.71|23
1735438950000|2024-12-29 02:22:30|449.87|447.57|449.97|447.67|450.01|447.71|449.86|447.56|26
1735517560000|2024-12-30 00:12:40|440.13|437.83|440.13|437.83|440.18|437.88|440.03|437.73|9
1735438960000|2024-12-29 02:22:40|450|447.7|450.05|447.75|450.06|447.76|449.99|447.69|22
1735517570000|2024-12-30 00:12:50|440.1|437.8|440.14|437.84|440.18|437.88|440.02|437.72|26
1735438970000|2024-12-29 02:22:50|450.07|447.77|450.1|447.8|450.13|447.83|450.05|447.75|18
1735517580000|2024-12-30 00:13:00|440.18|437.88|440.46|438.16|440.46|438.16|440.17|437.87|17
1735438980000|2024-12-29 02:23:00|450.11|447.81|450.14|447.84|450.15|447.85|450.07|447.77|15
1735517610000|2024-12-30 00:13:30|440.68|438.38|440.77|438.47|441|438.7|440.68|438.38|28
1735438990000|2024-12-29 02:23:10|450.13|447.83|450.13|447.83|450.14|447.84|450.08|447.78|21
1735517620000|2024-12-30 00:13:40|440.79|438.49|440.75|438.45|440.8|438.5|440.71|438.41|15
1735439000000|2024-12-29 02:23:20|450.14|447.84|450.14|447.84|450.15|447.85|450.13|447.83|15
1735517630000|2024-12-30 00:13:50|440.7|438.4|440.75|438.45|440.79|438.49|440.66|438.36|32
1735439010000|2024-12-29 02:23:30|450.13|447.83|450.2|447.9|450.22|447.92|450.13|447.83|9
1735517640000|2024-12-30 00:14:00|440.84|438.54|441.16|438.86|441.16|438.86|440.84|438.54|23
1735439020000|2024-12-29 02:23:40|450.21|447.91|450.15|447.85|450.23|447.93|450.13|447.83|13
1735517650000|2024-12-30 00:14:10|441.13|438.83|441.03|438.73|441.17|438.87|440.92|438.62|28
1735439030000|2024-12-29 02:23:50|450.16|447.86|450.14|447.84|450.19|447.89|450.12|447.82|13
1735517660000|2024-12-30 00:14:20|441.04|438.74|441.13|438.83|441.16|438.86|440.98|438.68|23
1735439040000|2024-12-29 02:24:00|450.13|447.83|450.13|447.83|450.13|447.83|450.13|447.83|1
1735517670000|2024-12-30 00:14:30|441.12|438.82|441.21|438.91|441.23|438.93|441.11|438.81|20
1735439050000|2024-12-29 02:24:10|450.14|447.84|450.05|447.75|450.14|447.84|449.99|447.69|15
1735517680000|2024-12-30 00:14:40|441.17|438.87|441.16|438.86|441.21|438.91|441.16|438.86|4
1735439060000|2024-12-29 02:24:20|450.09|447.79|449.96|447.66|450.09|447.79|449.95|447.65|13
1735517690000|2024-12-30 00:14:50|441.12|438.82|441.18|438.88|441.18|438.88|441.12|438.82|4
1735439070000|2024-12-29 02:24:30|449.94|447.64|449.95|447.65|449.96|447.66|449.94|447.64|13
1735517700000|2024-12-30 00:15:00|441.14|438.84|441.08|438.78|441.15|438.85|440.95|438.65|25
1735439080000|2024-12-29 02:24:40|449.94|447.64|450.06|447.76|450.11|447.81|449.94|447.64|13
1735517710000|2024-12-30 00:15:10|441.06|438.76|441.04|438.74|441.06|438.76|440.88|438.58|23
1735439090000|2024-12-29 02:24:50|450.04|447.74|450.05|447.75|450.06|447.76|449.99|447.69|10
1735517720000|2024-12-30 00:15:20|440.99|438.69|440.96|438.66|441.19|438.89|440.9|438.6|26
1735439100000|2024-12-29 02:25:00|449.95|447.65|450.02|447.72|450.04|447.74|449.91|447.61|21
1735517730000|2024-12-30 00:15:30|441|438.7|441.1|438.8|441.18|438.88|441|438.7|19
1735439110000|2024-12-29 02:25:10|450.03|447.73|450.02|447.72|450.03|447.73|450.01|447.71|20
1735517740000|2024-12-30 00:15:40|441.14|438.84|441.43|439.13|441.48|439.18|441.11|438.81|27
1735439120000|2024-12-29 02:25:20|450.03|447.73|450.02|447.72|450.06|447.76|450.02|447.72|13
1735517750000|2024-12-30 00:15:50|441.39|439.09|441.29|438.99|441.51|439.21|441.29|438.99|18
1735439130000|2024-12-29 02:25:30|450.01|447.71|449.94|447.64|450.01|447.71|449.92|447.62|13
1735517760000|2024-12-30 00:16:00|441.38|439.08|441.48|439.18|441.55|439.25|441.33|439.03|27
1735439140000|2024-12-29 02:25:40|449.92|447.62|449.83|447.53|449.94|447.64|449.81|447.51|13
1735517770000|2024-12-30 00:16:10|441.54|439.24|441.72|439.42|441.72|439.42|441.5|439.2|12
1735439150000|2024-12-29 02:25:50|449.84|447.54|449.82|447.52|449.9|447.6|449.82|447.52|13
1735517780000|2024-12-30 00:16:20|441.82|439.52|442.14|439.84|442.21|439.91|441.81|439.51|16
1735439160000|2024-12-29 02:26:00|449.83|447.53|449.99|447.69|449.99|447.69|449.83|447.53|11
1735517790000|2024-12-30 00:16:30|442.13|439.83|441.83|439.53|442.13|439.83|441.81|439.51|13
1735439170000|2024-12-29 02:26:10|450.04|447.74|449.91|447.61|450.04|447.74|449.89|447.59|17
1735517800000|2024-12-30 00:16:40|441.82|439.52|441.71|439.41|441.84|439.54|441.64|439.34|24
1735439180000|2024-12-29 02:26:20|449.94|447.64|449.88|447.58|449.96|447.66|449.88|447.58|13
1735517810000|2024-12-30 00:16:50|441.65|439.35|441.6|439.3|441.71|439.41|441.56|439.26|26
1735439190000|2024-12-29 02:26:30|449.89|447.59|449.93|447.63|449.95|447.65|449.89|447.59|10
1735517820000|2024-12-30 00:17:00|441.55|439.25|442.17|439.87|442.17|439.87|441.54|439.24|30
1735439200000|2024-12-29 02:26:40|449.91|447.61|449.88|447.58|449.91|447.61|449.88|447.58|4
1735517830000|2024-12-30 00:17:10|442.16|439.86|442.17|439.87|442.24|439.94|442.09|439.79|21
1735439210000|2024-12-29 02:26:50|449.84|447.54|449.85|447.55|449.85|447.55|449.8|447.5|15
1735517840000|2024-12-30 00:17:20|442.09|439.79|441.99|439.69|442.09|439.79|441.96|439.66|13
1735439220000|2024-12-29 02:27:00|449.86|447.56|449.96|447.66|449.96|447.66|449.86|447.56|24
1735517850000|2024-12-30 00:17:30|441.98|439.68|442.24|439.94|442.24|439.94|441.98|439.68|26
1735439230000|2024-12-29 02:27:10|449.97|447.67|450.05|447.75|450.06|447.76|449.97|447.67|27
1735517860000|2024-12-30 00:17:40|442.23|439.93|442.28|439.98|442.28|439.98|442.23|439.93|6
1735439240000|2024-12-29 02:27:20|450.06|447.76|450.12|447.82|450.12|447.82|450.05|447.75|8
1735517870000|2024-12-30 00:17:50|442.49|440.19|442.74|440.44|442.78|440.48|442.49|440.19|16
1735439250000|2024-12-29 02:27:30|450.08|447.78|450.11|447.81|450.13|447.83|450.07|447.77|17
1735517880000|2024-12-30 00:18:00|442.75|440.45|442.86|440.56|442.91|440.61|442.74|440.44|15
1735439260000|2024-12-29 02:27:40|450.13|447.83|450.11|447.81|450.14|447.84|450.1|447.8|12
1735517890000|2024-12-30 00:18:10|442.8|440.5|442.97|440.67|443.04|440.74|442.8|440.5|23
1735439270000|2024-12-29 02:27:50|450.12|447.82|450.16|447.86|450.18|447.88|450.1|447.8|14
1735517900000|2024-12-30 00:18:20|442.9|440.6|442.95|440.65|442.96|440.66|442.78|440.48|28
1735439280000|2024-12-29 02:28:00|450.18|447.88|450.14|447.84|450.18|447.88|450.12|447.82|10
1735517910000|2024-12-30 00:18:30|442.91|440.61|442.73|440.43|442.95|440.65|442.73|440.43|26
1735439290000|2024-12-29 02:28:10|450.16|447.86|450.15|447.85|450.16|447.86|450.13|447.83|11
1735517920000|2024-12-30 00:18:40|442.7|440.4|442.42|440.12|442.97|440.67|442.42|440.12|25
1735439300000|2024-12-29 02:28:20|450.14|447.84|450.22|447.92|450.22|447.92|450.13|447.83|11
1735517930000|2024-12-30 00:18:50|442.35|440.05|442.42|440.12|442.66|440.36|442.28|439.98|20
1735439310000|2024-12-29 02:28:30|450.21|447.91|450.13|447.83|450.21|447.91|450.11|447.81|17
1735517940000|2024-12-30 00:19:00|442.43|440.13|442.56|440.26|442.62|440.32|442.43|440.13|21
1735439320000|2024-12-29 02:28:40|450.11|447.81|450.13|447.83|450.13|447.83|450.11|447.81|10
1735517950000|2024-12-30 00:19:10|442.55|440.25|442.43|440.13|442.55|440.25|442.19|439.89|26
1735439330000|2024-12-29 02:28:50|450.14|447.84|450.11|447.81|450.16|447.86|450.1|447.8|16
1735517960000|2024-12-30 00:19:20|442.44|440.14|442.6|440.3|442.76|440.46|442.35|440.05|25
1735439340000|2024-12-29 02:29:00|450.13|447.83|450.13|447.83|450.15|447.85|450.12|447.82|15
1735517970000|2024-12-30 00:19:30|442.56|440.26|442.68|440.38|442.76|440.46|442.46|440.16|24
1735439350000|2024-12-29 02:29:10|450.12|447.82|450.19|447.89|450.22|447.92|450.12|447.82|17
1735517980000|2024-12-30 00:19:40|442.65|440.35|442.32|440.02|442.66|440.36|442.32|440.02|23
1735439360000|2024-12-29 02:29:20|450.2|447.9|450.27|447.97|450.32|448.02|450.2|447.9|18
1735517990000|2024-12-30 00:19:50|442.3|440|442.32|440.02|442.46|440.16|442.3|440|21
1735439370000|2024-12-29 02:29:30|450.28|447.98|450.28|447.98|450.31|448.01|450.27|447.97|9
1735439380000|2024-12-29 02:29:40|450.29|447.99|450.26|447.96|450.31|448.01|450.24|447.94|16
1735518000000|2024-12-30 00:20:00|442.38|440.08|442.47|440.17|442.49|440.19|442.38|440.08|24
1735439390000|2024-12-29 02:29:50|450.27|447.97|450.31|448.01|450.33|448.03|450.24|447.94|17
1735518010000|2024-12-30 00:20:10|442.41|440.11|442.26|439.96|442.46|440.16|442.2|439.9|25
1735518020000|2024-12-30 00:20:20|442.2|439.9|442.06|439.76|442.22|439.92|441.97|439.67|27
1735439400000|2024-12-29 02:30:00|450.3|448|450.28|447.98|450.31|448.01|450.24|447.94|19
1735518030000|2024-12-30 00:20:30|442.05|439.75|442.09|439.79|442.18|439.88|442.01|439.71|20
1735439410000|2024-12-29 02:30:10|450.27|447.97|450.4|448.1|450.4|448.1|450.27|447.97|14
1735518040000|2024-12-30 00:20:40|442.13|439.83|441.73|439.43|442.13|439.83|441.73|439.43|26
1735439420000|2024-12-29 02:30:20|450.42|448.12|450.54|448.24|450.56|448.26|450.42|448.12|15
1735518050000|2024-12-30 00:20:50|441.75|439.45|441.64|439.34|441.75|439.45|441.45|439.15|24
1735439430000|2024-12-29 02:30:30|450.55|448.25|450.54|448.24|450.56|448.26|450.51|448.21|14
1735518060000|2024-12-30 00:21:00|441.65|439.35|441.89|439.59|442|439.7|441.59|439.29|32
1735439440000|2024-12-29 02:30:40|450.53|448.23|450.53|448.23|450.54|448.24|450.52|448.22|11
1735518070000|2024-12-30 00:21:10|441.96|439.66|442.12|439.82|442.14|439.84|441.93|439.63|29
1735439450000|2024-12-29 02:30:50|450.54|448.24|450.61|448.31|450.61|448.31|450.53|448.23|12
1735518080000|2024-12-30 00:21:20|442.14|439.84|441.85|439.55|442.23|439.93|441.85|439.55|27
1735439460000|2024-12-29 02:31:00|450.6|448.3|450.68|448.38|450.68|448.38|450.57|448.27|18
1735518090000|2024-12-30 00:21:30|441.84|439.54|441.74|439.44|442.07|439.77|441.7|439.4|28
1735439470000|2024-12-29 02:31:10|450.71|448.41|450.65|448.35|450.76|448.46|450.65|448.35|15
1735518100000|2024-12-30 00:21:40|441.75|439.45|441.7|439.4|441.76|439.46|441.69|439.39|18
1735439480000|2024-12-29 02:31:20|450.66|448.36|450.7|448.4|450.71|448.41|450.62|448.32|13
1735518110000|2024-12-30 00:21:50|441.75|439.45|441.42|439.12|441.75|439.45|441.42|439.12|29
1735439490000|2024-12-29 02:31:30|450.71|448.41|450.73|448.43|450.75|448.45|450.7|448.4|14
1735518120000|2024-12-30 00:22:00|441.45|439.15|441.86|439.56|441.86|439.56|441.44|439.14|26
1735439500000|2024-12-29 02:31:40|450.72|448.42|450.72|448.42|450.74|448.44|450.72|448.42|9
1735518130000|2024-12-30 00:22:10|441.84|439.54|441.89|439.59|442.05|439.75|441.7|439.4|30
1735439510000|2024-12-29 02:31:50|450.71|448.41|450.86|448.56|450.86|448.56|450.71|448.41|10
1735518140000|2024-12-30 00:22:20|441.91|439.61|441.92|439.62|442.02|439.72|441.89|439.59|25
1735439520000|2024-12-29 02:32:00|450.88|448.58|450.84|448.54|450.88|448.58|450.81|448.51|14
1735518150000|2024-12-30 00:22:30|441.85|439.55|441.58|439.28|441.85|439.55|441.58|439.28|21
1735439530000|2024-12-29 02:32:10|450.83|448.53|450.72|448.42|450.83|448.53|450.7|448.4|13
1735518160000|2024-12-30 00:22:40|441.65|439.35|441.5|439.2|441.68|439.38|441.46|439.16|30
1735439540000|2024-12-29 02:32:20|450.73|448.43|450.72|448.42|450.74|448.44|450.72|448.42|14
1735518170000|2024-12-30 00:22:50|441.49|439.19|441.41|439.11|441.53|439.23|441.41|439.11|19
1735439550000|2024-12-29 02:32:30|450.73|448.43|450.7|448.4|450.73|448.43|450.67|448.37|7
1735518180000|2024-12-30 00:23:00|441.53|439.23|441.77|439.47|441.77|439.47|441.5|439.2|25
1735439560000|2024-12-29 02:32:40|450.71|448.41|450.7|448.4|450.72|448.42|450.69|448.39|11
1735518190000|2024-12-30 00:23:10|441.76|439.46|441.87|439.57|441.89|439.59|441.72|439.42|30
1735439570000|2024-12-29 02:32:50|450.69|448.39|450.74|448.44|450.76|448.46|450.69|448.39|14
1735518200000|2024-12-30 00:23:20|441.9|439.6|442.06|439.76|442.11|439.81|441.81|439.51|24
1735439580000|2024-12-29 02:33:00|450.75|448.45|450.89|448.59|450.92|448.62|450.75|448.45|17
1735518210000|2024-12-30 00:23:30|442.04|439.74|441.9|439.6|442.12|439.82|441.89|439.59|24
1735439590000|2024-12-29 02:33:10|450.9|448.6|450.95|448.65|450.96|448.66|450.86|448.56|18
1735518220000|2024-12-30 00:23:40|441.91|439.61|441.73|439.43|441.91|439.61|441.69|439.39|24
1735439600000|2024-12-29 02:33:20|450.96|448.66|450.93|448.63|450.96|448.66|450.9|448.6|9
1735518230000|2024-12-30 00:23:50|441.74|439.44|441.73|439.43|441.79|439.49|441.69|439.39|26
1735439610000|2024-12-29 02:33:30|450.92|448.62|451|448.7|451.01|448.71|450.91|448.61|19
1735518240000|2024-12-30 00:24:00|441.74|439.44|442.03|439.73|442.03|439.73|441.69|439.39|24
1735439620000|2024-12-29 02:33:40|451.02|448.72|451.15|448.85|451.15|448.85|451.01|448.71|21
1735518250000|2024-12-30 00:24:10|442|439.7|441.87|439.57|442.09|439.79|441.85|439.55|22
1735439630000|2024-12-29 02:33:50|451.18|448.88|451.17|448.87|451.2|448.9|451.15|448.85|11
1735518260000|2024-12-30 00:24:20|441.84|439.54|441.88|439.58|441.96|439.66|441.84|439.54|32
1735439640000|2024-12-29 02:34:00|451.18|448.88|451.23|448.93|451.29|448.99|451.13|448.83|22
1735518270000|2024-12-30 00:24:30|441.89|439.59|441.79|439.49|441.9|439.6|441.79|439.49|12
1735439650000|2024-12-29 02:34:10|451.24|448.94|451.3|449|451.36|449.06|451.24|448.94|19
1735518290000|2024-12-30 00:24:50|441.74|439.44|441.85|439.55|441.97|439.67|441.73|439.43|16
1735439660000|2024-12-29 02:34:20|451.41|449.11|451.51|449.21|451.51|449.21|451.4|449.1|21
1735518300000|2024-12-30 00:25:00|441.78|439.48|441.81|439.51|441.89|439.59|441.75|439.45|22
1735439670000|2024-12-29 02:34:30|451.52|449.22|451.57|449.27|451.59|449.29|451.52|449.22|18
1735518310000|2024-12-30 00:25:10|441.83|439.53|441.82|439.52|441.87|439.57|441.81|439.51|14
1735439680000|2024-12-29 02:34:40|451.55|449.25|451.45|449.15|451.57|449.27|451.41|449.11|15
1735518320000|2024-12-30 00:25:20|441.84|439.54|441.82|439.52|441.86|439.56|441.82|439.52|4
1735439690000|2024-12-29 02:34:50|451.43|449.13|451.37|449.07|451.46|449.16|451.36|449.06|21
1735518330000|2024-12-30 00:25:30|441.81|439.51|442.09|439.79|442.14|439.84|441.81|439.51|14
1735439700000|2024-12-29 02:35:00|451.36|449.06|451.5|449.2|451.5|449.2|451.36|449.06|15
1735518340000|2024-12-30 00:25:40|442.07|439.77|441.83|439.53|442.1|439.8|441.81|439.51|25
1735439710000|2024-12-29 02:35:10|451.48|449.18|451.44|449.14|451.49|449.19|451.42|449.12|16
1735518350000|2024-12-30 00:25:50|441.8|439.5|441.83|439.53|441.87|439.57|441.7|439.4|25
1735439720000|2024-12-29 02:35:20|451.43|449.13|451.43|449.13|451.54|449.24|451.42|449.12|16
1735518360000|2024-12-30 00:26:00|441.84|439.54|442.08|439.78|442.15|439.85|441.79|439.49|35
1735439730000|2024-12-29 02:35:30|451.4|449.1|451.47|449.17|451.48|449.18|451.4|449.1|17
1735518370000|2024-12-30 00:26:10|442.1|439.8|442.29|439.99|442.29|439.99|442.05|439.75|26
1735439740000|2024-12-29 02:35:40|451.46|449.16|451.43|449.13|451.47|449.17|451.42|449.12|14
1735518380000|2024-12-30 00:26:20|442.23|439.93|442.03|439.73|442.3|440|442.03|439.73|18
1735439750000|2024-12-29 02:35:50|451.44|449.14|451.43|449.13|451.49|449.19|451.43|449.13|12
1735518390000|2024-12-30 00:26:30|442|439.7|441.81|439.51|442.04|439.74|441.81|439.51|24
1735439760000|2024-12-29 02:36:00|451.44|449.14|451.48|449.18|451.52|449.22|451.43|449.13|10
1735518400000|2024-12-30 00:26:40|441.79|439.49|441.54|439.24|441.81|439.51|441.52|439.22|23
1735439770000|2024-12-29 02:36:10|451.45|449.15|451.48|449.18|451.48|449.18|451.45|449.15|7
1735518410000|2024-12-30 00:26:50|441.52|439.22|441.47|439.17|441.52|439.22|441.45|439.15|6
1735439780000|2024-12-29 02:36:20|451.45|449.15|451.38|449.08|451.45|449.15|451.37|449.07|6
1735518420000|2024-12-30 00:27:00|441.44|439.14|442.19|439.89|442.21|439.91|441.41|439.11|28
1735439790000|2024-12-29 02:36:30|451.41|449.11|451.38|449.08|451.47|449.17|451.36|449.06|17
1735518430000|2024-12-30 00:27:10|442.18|439.88|441.93|439.63|442.18|439.88|441.88|439.58|27
1735439800000|2024-12-29 02:36:40|451.37|449.07|451.23|448.93|451.38|449.08|451.23|448.93|16
1735518440000|2024-12-30 00:27:20|441.94|439.64|441.89|439.59|441.95|439.65|441.83|439.53|15
1735439810000|2024-12-29 02:36:50|451.24|448.94|451.28|448.98|451.28|448.98|451.18|448.88|11
1735518450000|2024-12-30 00:27:30|441.88|439.58|441.93|439.63|442.01|439.71|441.71|439.41|22
1735439820000|2024-12-29 02:37:00|451.29|448.99|451.36|449.06|451.39|449.09|451.27|448.97|11
1735518460000|2024-12-30 00:27:40|441.91|439.61|441.96|439.66|441.98|439.68|441.89|439.59|23
1735439830000|2024-12-29 02:37:10|451.35|449.05|451.27|448.97|451.35|449.05|451.27|448.97|7
1735518470000|2024-12-30 00:27:50|441.93|439.63|441.83|439.53|441.94|439.64|441.74|439.44|21
1735439840000|2024-12-29 02:37:20|451.28|448.98|451.13|448.83|451.28|448.98|451.12|448.82|13
1735518480000|2024-12-30 00:28:00|441.82|439.52|441.68|439.38|441.84|439.54|441.67|439.37|22
1735439850000|2024-12-29 02:37:30|451.12|448.82|451.17|448.87|451.17|448.87|451.12|448.82|4
1735518490000|2024-12-30 00:28:10|441.67|439.37|441.76|439.46|442.06|439.76|441.64|439.34|18
1735439860000|2024-12-29 02:37:40|451.14|448.84|451.12|448.82|451.17|448.87|451.12|448.82|10
1735518500000|2024-12-30 00:28:20|441.82|439.52|442|439.7|442.04|439.74|441.81|439.51|19
1735439870000|2024-12-29 02:37:50|451.13|448.83|451.16|448.86|451.17|448.87|451.11|448.81|11
1735518510000|2024-12-30 00:28:30|442.02|439.72|441.83|439.53|442.02|439.72|441.82|439.52|13
1735439880000|2024-12-29 02:38:00|451.17|448.87|451.28|448.98|451.3|449|451.12|448.82|25
1735518520000|2024-12-30 00:28:40|441.82|439.52|441.79|439.49|441.84|439.54|441.76|439.46|9
1735439890000|2024-12-29 02:38:10|451.27|448.97|451.03|448.73|451.28|448.98|451.03|448.73|26
1735518530000|2024-12-30 00:28:50|441.88|439.58|441.91|439.61|441.99|439.69|441.88|439.58|9
1735439900000|2024-12-29 02:38:20|451.04|448.74|451.06|448.76|451.06|448.76|451.03|448.73|12
1735518540000|2024-12-30 00:29:00|441.89|439.59|441.91|439.61|441.97|439.67|441.86|439.56|9
1735439910000|2024-12-29 02:38:30|451.05|448.75|451.11|448.81|451.12|448.82|451.04|448.74|15
1735518550000|2024-12-30 00:29:10|441.99|439.69|442.15|439.85|442.17|439.87|441.99|439.69|15
1735439920000|2024-12-29 02:38:40|451.08|448.78|451.04|448.74|451.14|448.84|451.04|448.74|9
1735518560000|2024-12-30 00:29:20|442.12|439.82|442.18|439.88|442.27|439.97|442.12|439.82|12
1735439930000|2024-12-29 02:38:50|451.05|448.75|451.07|448.77|451.07|448.77|451.01|448.71|8
1735518570000|2024-12-30 00:29:30|442.24|439.94|442.02|439.72|442.24|439.94|441.94|439.64|18
1735439940000|2024-12-29 02:39:00|451.08|448.78|451.06|448.76|451.1|448.8|451.05|448.75|15
1735518580000|2024-12-30 00:29:40|442|439.7|442.15|439.85|442.18|439.88|442|439.7|20
1735439950000|2024-12-29 02:39:10|451.05|448.75|451.05|448.75|451.08|448.78|451.03|448.73|10
1735518590000|2024-12-30 00:29:50|442.13|439.83|442.04|439.74|442.19|439.89|442.04|439.74|21
1735439960000|2024-12-29 02:39:20|451.06|448.76|451.06|448.76|451.08|448.78|451.06|448.76|8
1735439970000|2024-12-29 02:39:30|451.07|448.77|451.06|448.76|451.08|448.78|451.05|448.75|13
1735518600000|2024-12-30 00:30:00|442.01|439.71|442.15|439.85|442.22|439.92|442.01|439.71|11
1735439980000|2024-12-29 02:39:40|451.07|448.77|451.06|448.76|451.09|448.79|451.05|448.75|10
1735518610000|2024-12-30 00:30:10|442.13|439.83|441.99|439.69|442.13|439.83|441.98|439.68|22
1735439990000|2024-12-29 02:39:50|451.07|448.77|451.08|448.78|451.09|448.79|451.04|448.74|14
1735518620000|2024-12-30 00:30:20|442.03|439.73|441.94|439.64|442.08|439.78|441.82|439.52|27
1735440000000|2024-12-29 02:40:00|451.06|448.76|451.04|448.74|451.08|448.78|451.02|448.72|15
1735518630000|2024-12-30 00:30:30|441.93|439.63|442.11|439.81|442.2|439.9|441.93|439.63|27
1735440010000|2024-12-29 02:40:10|450.98|448.68|450.96|448.66|451.04|448.74|450.96|448.66|13
1735518640000|2024-12-30 00:30:40|442.1|439.8|441.89|439.59|442.11|439.81|441.88|439.58|23
1735440020000|2024-12-29 02:40:20|451.04|448.74|451.04|448.74|451.06|448.76|451.02|448.72|6
1735518650000|2024-12-30 00:30:50|441.9|439.6|441.95|439.65|442.05|439.75|441.84|439.54|21
1735440030000|2024-12-29 02:40:30|451.01|448.71|450.99|448.69|451.05|448.75|450.96|448.66|12
1735518660000|2024-12-30 00:31:00|442.06|439.76|441.8|439.5|442.11|439.81|441.8|439.5|20
1735440040000|2024-12-29 02:40:40|451|448.7|450.99|448.69|451.01|448.71|450.95|448.65|11
1735518670000|2024-12-30 00:31:10|441.77|439.47|441.64|439.34|441.85|439.55|441.62|439.32|23
1735440050000|2024-12-29 02:40:50|450.98|448.68|450.97|448.67|450.99|448.69|450.96|448.66|14
1735518680000|2024-12-30 00:31:20|441.63|439.33|441.8|439.5|441.83|439.53|441.59|439.29|26
1735440060000|2024-12-29 02:41:00|450.98|448.68|451.09|448.79|451.09|448.79|450.95|448.65|14
1735518690000|2024-12-30 00:31:30|441.79|439.49|441.61|439.31|441.79|439.49|441.58|439.28|27
1735440070000|2024-12-29 02:41:10|451.08|448.78|451.26|448.96|451.27|448.97|451.07|448.77|23
1735518700000|2024-12-30 00:31:40|441.59|439.29|441.44|439.14|441.59|439.29|441.38|439.08|29
1735440080000|2024-12-29 02:41:20|451.25|448.95|451.2|448.9|451.28|448.98|451.19|448.89|12
1735518710000|2024-12-30 00:31:50|441.42|439.12|441.49|439.19|441.64|439.34|441.42|439.12|14
1735440090000|2024-12-29 02:41:30|451.21|448.91|451.23|448.93|451.25|448.95|451.21|448.91|7
1735518720000|2024-12-30 00:32:00|441.55|439.25|441.65|439.35|441.78|439.48|441.55|439.25|26
1735440100000|2024-12-29 02:41:40|451.24|448.94|451.22|448.92|451.27|448.97|451.22|448.92|16
1735518730000|2024-12-30 00:32:10|441.71|439.41|441.71|439.41|441.81|439.51|441.69|439.39|20
1735440110000|2024-12-29 02:41:50|451.23|448.93|451.32|449.02|451.33|449.03|451.19|448.89|17
1735518740000|2024-12-30 00:32:20|441.8|439.5|442.01|439.71|442.02|439.72|441.76|439.46|19
1735440120000|2024-12-29 02:42:00|451.31|449.01|451.49|449.19|451.5|449.2|451.31|449.01|15
1735518750000|2024-12-30 00:32:30|442|439.7|441.81|439.51|442|439.7|441.68|439.38|27
1735440130000|2024-12-29 02:42:10|451.48|449.18|451.57|449.27|451.58|449.28|451.48|449.18|12
1735518760000|2024-12-30 00:32:40|441.83|439.53|441.74|439.44|441.84|439.54|441.66|439.36|25
1735440140000|2024-12-29 02:42:20|451.58|449.28|451.7|449.4|451.74|449.44|451.57|449.27|21
1735518770000|2024-12-30 00:32:50|441.72|439.42|441.48|439.18|441.72|439.42|441.41|439.11|28
1735440150000|2024-12-29 02:42:30|451.68|449.38|451.51|449.21|451.68|449.38|451.5|449.2|6
1735518780000|2024-12-30 00:33:00|441.56|439.26|441.52|439.22|441.63|439.33|441.45|439.15|26
1735440160000|2024-12-29 02:42:40|451.5|449.2|451.49|449.19|451.51|449.21|451.49|449.19|13
1735518790000|2024-12-30 00:33:10|441.54|439.24|441.32|439.02|441.54|439.24|441.32|439.02|21
1735440170000|2024-12-29 02:42:50|451.48|449.18|451.5|449.2|451.5|449.2|451.47|449.17|3
1735518800000|2024-12-30 00:33:20|441.3|439|441.32|439.02|441.37|439.07|441.3|439|20
1735440180000|2024-12-29 02:43:00|451.49|449.19|451.28|448.98|451.49|449.19|451.28|448.98|15
1735518810000|2024-12-30 00:33:30|441.33|439.03|441.42|439.12|441.42|439.12|441.32|439.02|12
1735440190000|2024-12-29 02:43:10|451.29|448.99|451.21|448.91|451.29|448.99|451.21|448.91|7
1735518820000|2024-12-30 00:33:40|441.33|439.03|441.35|439.05|441.39|439.09|441.32|439.02|16
1735440200000|2024-12-29 02:43:20|451.22|448.92|451.22|448.92|451.22|448.92|451.22|448.92|1
1735518830000|2024-12-30 00:33:50|441.34|439.04|441.17|438.87|441.4|439.1|441.13|438.83|23
1735440210000|2024-12-29 02:43:30|451.23|448.93|451.18|448.88|451.23|448.93|451.18|448.88|12
1735518840000|2024-12-30 00:34:00|441.21|438.91|441.36|439.06|441.38|439.08|441.2|438.9|17
1735440220000|2024-12-29 02:43:40|451.17|448.87|451.26|448.96|451.26|448.96|451.13|448.83|15
1735518850000|2024-12-30 00:34:10|441.34|439.04|441.39|439.09|441.49|439.19|441.33|439.03|16
1735440230000|2024-12-29 02:43:50|451.22|448.92|451.3|449|451.37|449.07|451.22|448.92|13
1735518860000|2024-12-30 00:34:20|441.46|439.16|441.67|439.37|441.67|439.37|441.43|439.13|15
1735440240000|2024-12-29 02:44:00|451.29|448.99|451.28|448.98|451.29|448.99|451.26|448.96|15
1735518870000|2024-12-30 00:34:30|441.66|439.36|441.48|439.18|441.66|439.36|441.48|439.18|13
1735440250000|2024-12-29 02:44:10|451.29|448.99|451.24|448.94|451.29|448.99|451.21|448.91|18
1735518880000|2024-12-30 00:34:40|441.6|439.3|441.62|439.32|441.72|439.42|441.58|439.28|16
1735440260000|2024-12-29 02:44:20|451.25|448.95|451.24|448.94|451.26|448.96|451.23|448.93|9
1735518890000|2024-12-30 00:34:50|441.63|439.33|441.62|439.32|441.64|439.34|441.58|439.28|7
1735440270000|2024-12-29 02:44:30|451.23|448.93|451.22|448.92|451.24|448.94|451.18|448.88|14
1735440280000|2024-12-29 02:44:40|451.2|448.9|451.2|448.9|451.21|448.91|451.18|448.88|20
1735518900000|2024-12-30 00:35:00|441.58|439.28|441.72|439.42|441.79|439.49|441.51|439.21|22
1735440290000|2024-12-29 02:44:50|451.21|448.91|451.41|449.11|451.43|449.13|451.2|448.9|14
1735518910000|2024-12-30 00:35:10|441.73|439.43|441.8|439.5|441.92|439.62|441.71|439.41|22
1735518920000|2024-12-30 00:35:20|441.79|439.49|441.67|439.37|441.82|439.52|441.64|439.34|21
1735440300000|2024-12-29 02:45:00|451.39|449.09|451.41|449.11|451.42|449.12|451.39|449.09|15
1735518930000|2024-12-30 00:35:30|441.73|439.43|441.55|439.25|441.73|439.43|441.35|439.05|23
1735440310000|2024-12-29 02:45:10|451.4|449.1|451.46|449.16|451.49|449.19|451.38|449.08|22
1735518940000|2024-12-30 00:35:40|441.56|439.26|441.16|438.86|441.57|439.27|441.1|438.8|25
1735440320000|2024-12-29 02:45:20|451.47|449.17|451.6|449.3|451.6|449.3|451.47|449.17|17
1735518950000|2024-12-30 00:35:50|441.15|438.85|441.2|438.9|441.25|438.95|441.12|438.82|20
1735440330000|2024-12-29 02:45:30|451.59|449.29|451.57|449.27|451.6|449.3|451.57|449.27|6
1735518960000|2024-12-30 00:36:00|441.17|438.87|441.11|438.81|441.25|438.95|441.11|438.81|21
1735440340000|2024-12-29 02:45:40|451.58|449.28|451.61|449.31|451.63|449.33|451.55|449.25|16
1735518970000|2024-12-30 00:36:10|441.1|438.8|440.85|438.55|441.1|438.8|440.8|438.5|24
1735440350000|2024-12-29 02:45:50|451.56|449.26|451.55|449.25|451.58|449.28|451.51|449.21|11
1735518980000|2024-12-30 00:36:20|440.82|438.52|440.83|438.53|440.86|438.56|440.7|438.4|17
1735440360000|2024-12-29 02:46:00|451.56|449.26|451.72|449.42|451.74|449.44|451.56|449.26|13
1735518990000|2024-12-30 00:36:30|440.85|438.55|440.56|438.26|440.85|438.55|440.53|438.23|31
1735440370000|2024-12-29 02:46:10|451.71|449.41|451.7|449.4|451.76|449.46|451.69|449.39|16
1735519000000|2024-12-30 00:36:40|440.55|438.25|440.48|438.18|440.55|438.25|440.35|438.05|31
1735440380000|2024-12-29 02:46:20|451.68|449.38|451.74|449.44|451.74|449.44|451.66|449.36|10
1735519010000|2024-12-30 00:36:50|440.53|438.23|440.85|438.55|440.91|438.61|440.53|438.23|28
1735440390000|2024-12-29 02:46:30|451.73|449.43|451.7|449.4|451.75|449.45|451.7|449.4|19
1735519020000|2024-12-30 00:37:00|440.82|438.52|440.99|438.69|441.04|438.74|440.79|438.49|30
1735440400000|2024-12-29 02:46:40|451.72|449.42|451.68|449.38|451.74|449.44|451.67|449.37|25
1735519030000|2024-12-30 00:37:10|440.95|438.65|440.72|438.42|440.99|438.69|440.58|438.28|32
1735440410000|2024-12-29 02:46:50|451.7|449.4|451.58|449.28|451.7|449.4|451.58|449.28|11
1735519040000|2024-12-30 00:37:20|440.74|438.44|440.61|438.31|440.74|438.44|440.41|438.11|31
1735440420000|2024-12-29 02:47:00|451.56|449.26|451.58|449.28|451.66|449.36|451.55|449.25|19
1735519050000|2024-12-30 00:37:30|440.59|438.29|440.6|438.3|440.74|438.44|440.57|438.27|24
1735440430000|2024-12-29 02:47:10|451.59|449.29|451.57|449.27|451.62|449.32|451.57|449.27|12
1735519060000|2024-12-30 00:37:40|440.58|438.28|440.62|438.32|440.64|438.34|440.49|438.19|24
1735440440000|2024-12-29 02:47:20|451.55|449.25|451.38|449.08|451.55|449.25|451.38|449.08|12
1735519070000|2024-12-30 00:37:50|440.58|438.28|440.38|438.08|440.61|438.31|440.33|438.03|28
1735440450000|2024-12-29 02:47:30|451.4|449.1|451.4|449.1|451.41|449.11|451.36|449.06|16
1735519080000|2024-12-30 00:38:00|440.31|438.01|440.46|438.16|440.53|438.23|440.31|438.01|19
1735440460000|2024-12-29 02:47:40|451.44|449.14|451.39|449.09|451.46|449.16|451.38|449.08|18
1735519090000|2024-12-30 00:38:10|440.55|438.25|440.57|438.27|440.57|438.27|440.46|438.16|24
1735440470000|2024-12-29 02:47:50|451.37|449.07|451.38|449.08|451.38|449.08|451.37|449.07|2
1735519100000|2024-12-30 00:38:20|440.56|438.26|440.64|438.34|440.66|438.36|440.52|438.22|27
1735440480000|2024-12-29 02:48:00|451.36|449.06|451.33|449.03|451.38|449.08|451.33|449.03|11
1735519110000|2024-12-30 00:38:30|440.65|438.35|440.47|438.17|440.66|438.36|440.47|438.17|15
1735440490000|2024-12-29 02:48:10|451.26|448.96|451.27|448.97|451.29|448.99|451.26|448.96|14
1735519120000|2024-12-30 00:38:40|440.48|438.18|440.56|438.26|440.56|438.26|440.4|438.1|17
1735440500000|2024-12-29 02:48:20|451.25|448.95|451.34|449.04|451.37|449.07|451.25|448.95|17
1735519130000|2024-12-30 00:38:50|440.55|438.25|440.55|438.25|440.61|438.31|440.49|438.19|24
1735440510000|2024-12-29 02:48:30|451.33|449.03|451.29|448.99|451.33|449.03|451.29|448.99|15
1735519140000|2024-12-30 00:39:00|440.54|438.24|440.32|438.02|440.54|438.24|440.31|438.01|19
1735440520000|2024-12-29 02:48:40|451.3|449|451.22|448.92|451.3|449|451.21|448.91|10
1735519150000|2024-12-30 00:39:10|440.33|438.03|440.55|438.25|440.56|438.26|440.28|437.98|21
1735440530000|2024-12-29 02:48:50|451.23|448.93|451.2|448.9|451.23|448.93|451.17|448.87|16
1735519160000|2024-12-30 00:39:20|440.57|438.27|440.53|438.23|440.57|438.27|440.46|438.16|24
1735440540000|2024-12-29 02:49:00|451.22|448.92|451.11|448.81|451.22|448.92|451.11|448.81|13
1735519170000|2024-12-30 00:39:30|440.54|438.24|440.71|438.41|440.75|438.45|440.49|438.19|19
1735440550000|2024-12-29 02:49:10|451.1|448.8|451.14|448.84|451.14|448.84|451.1|448.8|13
1735519180000|2024-12-30 00:39:40|440.69|438.39|440.9|438.6|440.97|438.67|440.64|438.34|33
1735440560000|2024-12-29 02:49:20|451.16|448.86|451.31|449.01|451.38|449.08|451.16|448.86|17
1735519190000|2024-12-30 00:39:50|440.88|438.58|441.08|438.78|441.08|438.78|440.87|438.57|14
1735440570000|2024-12-29 02:49:30|451.29|448.99|451.34|449.04|451.34|449.04|451.29|448.99|14
1735519200000|2024-12-30 00:40:00|441.09|438.79|441.02|438.72|441.26|438.96|441.02|438.72|34
1735440580000|2024-12-29 02:49:40|451.35|449.05|451.28|448.98|451.35|449.05|451.28|448.98|15
1735519210000|2024-12-30 00:40:10|441.07|438.77|441|438.7|441.08|438.78|440.97|438.67|22
1735440590000|2024-12-29 02:49:50|451.29|448.99|451.42|449.12|451.42|449.12|451.26|448.96|19
1735519220000|2024-12-30 00:40:20|441.08|438.78|440.99|438.69|441.08|438.78|440.97|438.67|16
1735440600000|2024-12-29 02:50:00|451.46|449.16|451.46|449.16|451.47|449.17|451.41|449.11|11
1735519230000|2024-12-30 00:40:30|441.02|438.72|441.05|438.75|441.16|438.86|440.88|438.58|20
1735440610000|2024-12-29 02:50:10|451.44|449.14|451.4|449.1|451.45|449.15|451.38|449.08|18
1735519240000|2024-12-30 00:40:40|441.02|438.72|440.93|438.63|441.03|438.73|440.89|438.59|23
1735440620000|2024-12-29 02:50:20|451.39|449.09|451.51|449.21|451.54|449.24|451.38|449.08|22
1735519250000|2024-12-30 00:40:50|440.96|438.66|440.87|438.57|440.96|438.66|440.85|438.55|21
1735440630000|2024-12-29 02:50:30|451.49|449.19|451.5|449.2|451.51|449.21|451.45|449.15|12
1735519260000|2024-12-30 00:41:00|440.83|438.53|440.65|438.35|440.84|438.54|440.6|438.3|25
1735440640000|2024-12-29 02:50:40|451.52|449.22|451.51|449.21|451.53|449.23|451.48|449.18|15
1735519270000|2024-12-30 00:41:10|440.64|438.34|440.57|438.27|440.64|438.34|440.41|438.11|27
1735440650000|2024-12-29 02:50:50|451.5|449.2|451.49|449.19|451.51|449.21|451.48|449.18|9
1735519280000|2024-12-30 00:41:20|440.55|438.25|440.61|438.31|440.66|438.36|440.53|438.23|24
1735440660000|2024-12-29 02:51:00|451.5|449.2|451.47|449.17|451.5|449.2|451.47|449.17|14
1735519290000|2024-12-30 00:41:30|440.6|438.3|440.72|438.42|440.73|438.43|440.52|438.22|21
1735440670000|2024-12-29 02:51:10|451.48|449.18|451.49|449.19|451.49|449.19|451.43|449.13|21
1735519300000|2024-12-30 00:41:40|440.69|438.39|440.56|438.26|440.7|438.4|440.53|438.23|27
1735440680000|2024-12-29 02:51:20|451.47|449.17|451.47|449.17|451.5|449.2|451.47|449.17|7
1735519310000|2024-12-30 00:41:50|440.57|438.27|440.62|438.32|440.63|438.33|440.52|438.22|18
1735440690000|2024-12-29 02:51:30|451.48|449.18|451.6|449.3|451.61|449.31|451.47|449.17|13
1735519320000|2024-12-30 00:42:00|440.61|438.31|440.51|438.21|440.64|438.34|440.51|438.21|27
1735440700000|2024-12-29 02:51:40|451.61|449.31|451.71|449.41|451.72|449.42|451.61|449.31|13
1735519330000|2024-12-30 00:42:10|440.54|438.24|440.45|438.15|440.54|438.24|440.41|438.11|22
1735440710000|2024-12-29 02:51:50|451.72|449.42|451.74|449.44|451.74|449.44|451.69|449.39|15
1735519340000|2024-12-30 00:42:20|440.46|438.16|440.56|438.26|440.65|438.35|440.45|438.15|26
1735440720000|2024-12-29 02:52:00|451.73|449.43|451.76|449.46|451.77|449.47|451.68|449.38|13
1735519350000|2024-12-30 00:42:30|440.52|438.22|440.55|438.25|440.6|438.3|440.52|438.22|19
1735440730000|2024-12-29 02:52:10|451.75|449.45|451.7|449.4|451.76|449.46|451.7|449.4|10
1735519360000|2024-12-30 00:42:40|440.56|438.26|440.33|438.03|440.56|438.26|440.33|438.03|14
1735440740000|2024-12-29 02:52:20|451.68|449.38|451.77|449.47|451.77|449.47|451.68|449.38|14
1735519370000|2024-12-30 00:42:50|440.44|438.14|440.4|438.1|440.44|438.14|440.28|437.98|13
1735440750000|2024-12-29 02:52:30|451.76|449.46|451.67|449.37|451.76|449.46|451.64|449.34|12
1735519380000|2024-12-30 00:43:00|440.39|438.09|440.46|438.16|440.48|438.18|440.34|438.04|7
1735440760000|2024-12-29 02:52:40|451.65|449.35|451.59|449.29|451.67|449.37|451.57|449.27|7
1735519390000|2024-12-30 00:43:10|440.57|438.27|440.56|438.26|440.6|438.3|440.5|438.2|12
1735440770000|2024-12-29 02:52:50|451.6|449.3|451.45|449.15|451.61|449.31|451.45|449.15|14
1735519400000|2024-12-30 00:43:20|440.55|438.25|440.84|438.54|440.91|438.61|440.55|438.25|11
1735440780000|2024-12-29 02:53:00|451.44|449.14|451.46|449.16|451.48|449.18|451.42|449.12|12
1735519410000|2024-12-30 00:43:30|440.83|438.53|440.62|438.32|440.83|438.53|440.58|438.28|17
1735440790000|2024-12-29 02:53:10|451.47|449.17|451.49|449.19|451.49|449.19|451.45|449.15|13
1735519420000|2024-12-30 00:43:40|440.61|438.31|440.51|438.21|440.63|438.33|440.5|438.2|27
1735440800000|2024-12-29 02:53:20|451.46|449.16|451.37|449.07|451.46|449.16|451.34|449.04|21
1735519430000|2024-12-30 00:43:50|440.5|438.2|440.8|438.5|440.84|438.54|440.48|438.18|19
1735440810000|2024-12-29 02:53:30|451.38|449.08|451.36|449.06|451.39|449.09|451.33|449.03|7
1735519440000|2024-12-30 00:44:00|440.72|438.42|440.77|438.47|440.78|438.48|440.67|438.37|25
1735440820000|2024-12-29 02:53:40|451.29|448.99|451.25|448.95|451.31|449.01|451.25|448.95|10
1735519450000|2024-12-30 00:44:10|440.72|438.42|440.83|438.53|440.84|438.54|440.69|438.39|26
1735440830000|2024-12-29 02:53:50|451.23|448.93|451.32|449.02|451.32|449.02|451.23|448.93|21
1735519460000|2024-12-30 00:44:20|440.82|438.52|440.66|438.36|440.82|438.52|440.61|438.31|8
1735440840000|2024-12-29 02:54:00|451.31|449.01|451.39|449.09|451.45|449.15|451.31|449.01|20
1735519470000|2024-12-30 00:44:30|440.64|438.34|440.68|438.38|440.75|438.45|440.63|438.33|8
1735440850000|2024-12-29 02:54:10|451.38|449.08|451.27|448.97|451.38|449.08|451.27|448.97|14
1735519480000|2024-12-30 00:44:40|440.66|438.36|440.52|438.22|440.66|438.36|440.51|438.21|16
1735440860000|2024-12-29 02:54:20|451.28|448.98|451.28|448.98|451.32|449.02|451.28|448.98|12
1735519490000|2024-12-30 00:44:50|440.53|438.23|440.57|438.27|440.62|438.32|440.53|438.23|26
1735440870000|2024-12-29 02:54:30|451.32|449.02|451.29|448.99|451.33|449.03|451.27|448.97|15
1735519500000|2024-12-30 00:45:00|440.58|438.28|440.6|438.3|440.65|438.35|440.55|438.25|11
1735440880000|2024-12-29 02:54:40|451.3|449|451.29|448.99|451.31|449.01|451.28|448.98|8
1735519510000|2024-12-30 00:45:10|440.68|438.38|440.98|438.68|441.06|438.76|440.68|438.38|26
1735440890000|2024-12-29 02:54:50|451.28|448.98|451.18|448.88|451.29|448.99|451.18|448.88|16
1735519520000|2024-12-30 00:45:20|441.01|438.71|440.61|438.31|441.05|438.75|440.57|438.27|24
1735440900000|2024-12-29 02:55:00|451.19|448.89|451.24|448.94|451.29|448.99|451.1|448.8|18
1735519530000|2024-12-30 00:45:30|440.6|438.3|440.69|438.39|440.69|438.39|440.57|438.27|23
1735440910000|2024-12-29 02:55:10|451.26|448.96|451.2|448.9|451.26|448.96|451.13|448.83|18
1735519540000|2024-12-30 00:45:40|440.68|438.38|440.82|438.52|440.82|438.52|440.62|438.32|30
1735440920000|2024-12-29 02:55:20|451.21|448.91|451.17|448.87|451.21|448.91|451.16|448.86|16
1735519550000|2024-12-30 00:45:50|440.78|438.48|440.81|438.51|440.81|438.51|440.68|438.38|24
1735440930000|2024-12-29 02:55:30|451.16|448.86|451.17|448.87|451.19|448.89|451.16|448.86|10
1735519560000|2024-12-30 00:46:00|440.8|438.5|440.9|438.6|440.99|438.69|440.76|438.46|25
1735440940000|2024-12-29 02:55:40|451.15|448.85|451.15|448.85|451.18|448.88|451.09|448.79|10
1735519570000|2024-12-30 00:46:10|440.92|438.62|440.82|438.52|441.06|438.76|440.82|438.52|24
1735440950000|2024-12-29 02:55:50|451.17|448.87|451.18|448.88|451.24|448.94|451.17|448.87|14
1735519580000|2024-12-30 00:46:20|440.83|438.53|440.74|438.44|440.97|438.67|440.72|438.42|21
1735440960000|2024-12-29 02:56:00|451.17|448.87|451.08|448.78|451.17|448.87|451.07|448.77|10
1735519590000|2024-12-30 00:46:30|440.73|438.43|440.93|438.63|440.93|438.63|440.73|438.43|18
1735440970000|2024-12-29 02:56:10|451.09|448.79|451.08|448.78|451.12|448.82|451.08|448.78|13
1735519600000|2024-12-30 00:46:40|440.91|438.61|440.93|438.63|440.93|438.63|440.82|438.52|15
1735440980000|2024-12-29 02:56:20|451.12|448.82|451.11|448.81|451.13|448.83|451.1|448.8|13
1735519610000|2024-12-30 00:46:50|440.92|438.62|440.9|438.6|440.93|438.63|440.78|438.48|11
1735440990000|2024-12-29 02:56:30|451.1|448.8|451.08|448.78|451.11|448.81|451.08|448.78|6
1735519620000|2024-12-30 00:47:00|440.93|438.63|440.96|438.66|441.09|438.79|440.8|438.5|34
1735441000000|2024-12-29 02:56:40|451.09|448.79|451.08|448.78|451.09|448.79|451.02|448.72|20
1735519630000|2024-12-30 00:47:10|440.92|438.62|441.02|438.72|441.02|438.72|440.9|438.6|22
1735441010000|2024-12-29 02:56:50|451.07|448.77|451.07|448.77|451.08|448.78|451.06|448.76|5
1735519640000|2024-12-30 00:47:20|441.01|438.71|441.02|438.72|441.13|438.83|441|438.7|19
1735441020000|2024-12-29 02:57:00|451.1|448.8|451.07|448.77|451.1|448.8|451.07|448.77|7
1735519650000|2024-12-30 00:47:30|441.04|438.74|441.11|438.81|441.13|438.83|441.04|438.74|13
1735441030000|2024-12-29 02:57:10|451.06|448.76|451.03|448.73|451.06|448.76|451.01|448.71|10
1735519660000|2024-12-30 00:47:40|441.06|438.76|441.13|438.83|441.13|438.83|441|438.7|19
1735441040000|2024-12-29 02:57:20|451.04|448.74|451.06|448.76|451.08|448.78|451.01|448.71|16
1735519670000|2024-12-30 00:47:50|441.12|438.82|440.96|438.66|441.12|438.82|440.93|438.63|18
1735441050000|2024-12-29 02:57:30|451.07|448.77|451.02|448.72|451.09|448.79|451.02|448.72|13
1735519680000|2024-12-30 00:48:00|440.95|438.65|441.13|438.83|441.14|438.84|440.94|438.64|22
1735441060000|2024-12-29 02:57:40|451.03|448.73|451.02|448.72|451.03|448.73|451.02|448.72|6
1735519690000|2024-12-30 00:48:10|441.12|438.82|441.03|438.73|441.12|438.82|441.01|438.71|10
1735441070000|2024-12-29 02:57:50|450.97|448.67|450.87|448.57|450.97|448.67|450.76|448.46|21
1735519700000|2024-12-30 00:48:20|441.02|438.72|441.08|438.78|441.21|438.91|441.02|438.72|24
1735441080000|2024-12-29 02:58:00|450.86|448.56|450.67|448.37|450.87|448.57|450.67|448.37|22
1735519710000|2024-12-30 00:48:30|441.09|438.79|441.18|438.88|441.19|438.89|441.08|438.78|25
1735441090000|2024-12-29 02:58:10|450.68|448.38|450.8|448.5|450.89|448.59|450.68|448.38|23
1735519720000|2024-12-30 00:48:40|441.17|438.87|441.26|438.96|441.27|438.97|441.17|438.87|20
1735441100000|2024-12-29 02:58:20|450.79|448.49|450.84|448.54|450.84|448.54|450.78|448.48|10
1735519730000|2024-12-30 00:48:50|441.23|438.93|441.12|438.82|441.23|438.93|441.04|438.74|10
1735441110000|2024-12-29 02:58:30|450.81|448.51|450.81|448.51|450.85|448.55|450.79|448.49|6
1735519740000|2024-12-30 00:49:00|441.06|438.76|441.19|438.89|441.21|438.91|441.05|438.75|16
1735441120000|2024-12-29 02:58:40|450.85|448.55|451.01|448.71|451.01|448.71|450.85|448.55|11
1735519750000|2024-12-30 00:49:10|441.22|438.92|441.06|438.76|441.24|438.94|440.99|438.69|27
1735441130000|2024-12-29 02:58:50|451|448.7|450.87|448.57|451|448.7|450.87|448.57|13
1735519760000|2024-12-30 00:49:20|441.03|438.73|441.19|438.89|441.24|438.94|441.03|438.73|23
1735441140000|2024-12-29 02:59:00|450.86|448.56|450.99|448.69|450.99|448.69|450.86|448.56|16
1735519770000|2024-12-30 00:49:30|441.2|438.9|441.21|438.91|441.26|438.96|441.2|438.9|20
1735441150000|2024-12-29 02:59:10|451|448.7|450.93|448.63|451.01|448.71|450.93|448.63|10
1735519780000|2024-12-30 00:49:40|441.23|438.93|441.27|438.97|441.35|439.05|441.22|438.92|24
1735441160000|2024-12-29 02:59:20|450.91|448.61|450.93|448.63|450.96|448.66|450.91|448.61|15
1735519790000|2024-12-30 00:49:50|441.29|438.99|441.3|439|441.36|439.06|441.27|438.97|16
1735441170000|2024-12-29 02:59:30|450.92|448.62|450.94|448.64|450.94|448.64|450.92|448.62|9
1735519800000|2024-12-30 00:50:00|441.29|438.99|441.08|438.78|441.29|438.99|441.08|438.78|26
1735441180000|2024-12-29 02:59:40|450.93|448.63|451.03|448.73|451.04|448.74|450.92|448.62|15
1735519810000|2024-12-30 00:50:10|441.1|438.8|440.96|438.66|441.15|438.85|440.92|438.62|26
1735441190000|2024-12-29 02:59:50|451.04|448.74|451.03|448.73|451.04|448.74|451.02|448.72|6
1735519820000|2024-12-30 00:50:20|440.95|438.65|441|438.7|441.21|438.91|440.95|438.65|26
1735441200000|2024-12-29 03:00:00|451.02|448.72|451.07|448.77|451.07|448.77|450.88|448.58|17
1735519830000|2024-12-30 00:50:30|441.01|438.71|441|438.7|441.07|438.77|440.95|438.65|18
1735441210000|2024-12-29 03:00:10|451.06|448.76|450.96|448.66|451.17|448.87|450.93|448.63|26
1735519840000|2024-12-30 00:50:40|440.97|438.67|441.21|438.91|441.21|438.91|440.97|438.67|23
1735441220000|2024-12-29 03:00:20|450.93|448.63|450.96|448.66|450.97|448.67|450.93|448.63|17
1735519850000|2024-12-30 00:50:50|441.2|438.9|441.19|438.89|441.23|438.93|441.12|438.82|22
1735441230000|2024-12-29 03:00:30|450.95|448.65|451.28|448.98|451.38|449.08|450.95|448.65|22
1735519860000|2024-12-30 00:51:00|441.14|438.84|441.14|438.84|441.22|438.92|441.06|438.76|22
1735441240000|2024-12-29 03:00:40|451.31|449.01|451.26|448.96|451.37|449.07|451.26|448.96|18
1735519870000|2024-12-30 00:51:10|441.13|438.83|441.41|439.11|441.41|439.11|441.13|438.83|25
1735441250000|2024-12-29 03:00:50|451.25|448.95|451.08|448.78|451.26|448.96|451.03|448.73|12
1735519880000|2024-12-30 00:51:20|441.42|439.12|441.63|439.33|441.69|439.39|441.41|439.11|28
1735441260000|2024-12-29 03:01:00|451.1|448.8|451.22|448.92|451.28|448.98|451.1|448.8|16
1735519890000|2024-12-30 00:51:30|441.61|439.31|441.79|439.49|441.81|439.51|441.52|439.22|29
1735441270000|2024-12-29 03:01:10|451.23|448.93|451.11|448.81|451.23|448.93|451.06|448.76|26
1735519900000|2024-12-30 00:51:40|441.78|439.48|441.88|439.58|441.93|439.63|441.78|439.48|19
1735441280000|2024-12-29 03:01:20|451.1|448.8|451.13|448.83|451.14|448.84|451.1|448.8|16
1735519910000|2024-12-30 00:51:50|441.9|439.6|441.99|439.69|442.08|439.78|441.88|439.58|25
1735441290000|2024-12-29 03:01:30|451.11|448.81|451|448.7|451.14|448.84|451|448.7|15
1735519920000|2024-12-30 00:52:00|441.98|439.68|442.54|440.24|442.56|440.26|441.97|439.67|27
1735441300000|2024-12-29 03:01:40|451.03|448.73|450.86|448.56|451.03|448.73|450.85|448.55|16
1735519930000|2024-12-30 00:52:10|442.63|440.33|442.82|440.52|442.84|440.54|442.56|440.26|33
1735441310000|2024-12-29 03:01:50|450.85|448.55|450.72|448.42|450.85|448.55|450.71|448.41|10
1735519940000|2024-12-30 00:52:20|442.83|440.53|442.75|440.45|442.83|440.53|442.6|440.3|30
1735441320000|2024-12-29 03:02:00|450.71|448.41|450.58|448.28|450.71|448.41|450.57|448.27|11
1735519950000|2024-12-30 00:52:30|442.74|440.44|442.91|440.61|442.91|440.61|442.72|440.42|24
1735441330000|2024-12-29 03:02:10|450.59|448.29|450.41|448.11|450.59|448.29|450.4|448.1|18
1735519960000|2024-12-30 00:52:40|442.89|440.59|443|440.7|443|440.7|442.84|440.54|18
1735441340000|2024-12-29 03:02:20|450.43|448.13|450.29|447.99|450.43|448.13|450.28|447.98|7
1735519970000|2024-12-30 00:52:50|442.99|440.69|442.95|440.65|443.07|440.77|442.95|440.65|19
1735441350000|2024-12-29 03:02:30|450.3|448|450.24|447.94|450.3|448|450.24|447.94|18
1735519980000|2024-12-30 00:53:00|442.98|440.68|442.88|440.58|443.01|440.71|442.82|440.52|30
1735441360000|2024-12-29 03:02:40|450.25|447.95|450.3|448|450.3|448|450.25|447.95|12
1735519990000|2024-12-30 00:53:10|442.9|440.6|442.61|440.31|442.9|440.6|442.61|440.31|27
1735441370000|2024-12-29 03:02:50|450.29|447.99|450.27|447.97|450.29|447.99|450.26|447.96|5
1735520000000|2024-12-30 00:53:20|442.57|440.27|442.51|440.21|442.62|440.32|442.49|440.19|21
1735441380000|2024-12-29 03:03:00|450.26|447.96|450.31|448.01|450.31|448.01|450.26|447.96|17
1735520010000|2024-12-30 00:53:30|442.5|440.2|442.2|439.9|442.53|440.23|442.2|439.9|25
1735441390000|2024-12-29 03:03:10|450.28|447.98|450.17|447.87|450.28|447.98|450.17|447.87|14
1735520020000|2024-12-30 00:53:40|442.19|439.89|442.3|440|442.36|440.06|442.17|439.87|17
1735441400000|2024-12-29 03:03:20|450.18|447.88|450.02|447.72|450.18|447.88|450.01|447.71|13
1735520030000|2024-12-30 00:53:50|442.29|439.99|442.32|440.02|442.35|440.05|442.24|439.94|22
1735441410000|2024-12-29 03:03:30|450.03|447.73|450.07|447.77|450.11|447.81|450.03|447.73|18
1735520040000|2024-12-30 00:54:00|442.24|439.94|442.36|440.06|442.4|440.1|442.18|439.88|29
1735441420000|2024-12-29 03:03:40|450.08|447.78|450.06|447.76|450.1|447.8|450.04|447.74|14
1735520050000|2024-12-30 00:54:10|442.37|440.07|442.52|440.22|442.59|440.29|442.3|440|23
1735441430000|2024-12-29 03:03:50|450.07|447.77|449.83|447.53|450.07|447.77|449.74|447.44|18
1735520060000|2024-12-30 00:54:20|442.43|440.13|442.11|439.81|442.43|440.13|442.11|439.81|30
1735441440000|2024-12-29 03:04:00|449.81|447.51|449.81|447.51|449.84|447.54|449.77|447.47|17
1735520070000|2024-12-30 00:54:30|442.12|439.82|442.22|439.92|442.29|439.99|442.12|439.82|25
1735441450000|2024-12-29 03:04:10|449.82|447.52|449.66|447.36|449.82|447.52|449.66|447.36|23
1735520080000|2024-12-30 00:54:40|442.2|439.9|442.2|439.9|442.23|439.93|442.13|439.83|17
1735441460000|2024-12-29 03:04:20|449.67|447.37|449.63|447.33|449.69|447.39|449.63|447.33|19
1735520090000|2024-12-30 00:54:50|442.19|439.89|442.07|439.77|442.19|439.89|442.01|439.71|20
1735441470000|2024-12-29 03:04:30|449.64|447.34|449.45|447.15|449.64|447.34|449.45|447.15|15
1735520100000|2024-12-30 00:55:00|442.06|439.76|442.15|439.85|442.22|439.92|442|439.7|25
1735441480000|2024-12-29 03:04:40|449.47|447.17|449.56|447.26|449.57|447.27|449.45|447.15|19
1735520110000|2024-12-30 00:55:10|442.17|439.87|442.32|440.02|442.39|440.09|442.14|439.84|23
1735441490000|2024-12-29 03:04:50|449.52|447.22|449.51|447.21|449.57|447.27|449.51|447.21|10
1735520120000|2024-12-30 00:55:20|442.23|439.93|442.23|439.93|442.32|440.02|442.19|439.89|23
1735441500000|2024-12-29 03:05:00|449.53|447.23|449.52|447.22|449.56|447.26|449.52|447.22|9
1735520130000|2024-12-30 00:55:30|442.27|439.97|442.52|440.22|442.52|440.22|442.27|439.97|20
1735441510000|2024-12-29 03:05:10|449.5|447.2|449.49|447.19|449.51|447.21|449.48|447.18|10
1735520140000|2024-12-30 00:55:40|442.51|440.21|442.39|440.09|442.55|440.25|442.37|440.07|24
1735441520000|2024-12-29 03:05:20|449.5|447.2|449.55|447.25|449.56|447.26|449.48|447.18|16
1735520150000|2024-12-30 00:55:50|442.4|440.1|442.42|440.12|442.42|440.12|442.37|440.07|17
1735441530000|2024-12-29 03:05:30|449.56|447.26|449.7|447.4|449.78|447.48|449.56|447.26|22
1735520160000|2024-12-30 00:56:00|442.41|440.11|442.51|440.21|442.59|440.29|442.39|440.09|24
1735441540000|2024-12-29 03:05:40|449.69|447.39|449.87|447.57|449.87|447.57|449.69|447.39|15
1735520170000|2024-12-30 00:56:10|442.52|440.22|442.39|440.09|442.56|440.26|442.36|440.06|24
1735441550000|2024-12-29 03:05:50|449.92|447.62|449.83|447.53|449.95|447.65|449.8|447.5|15
1735520180000|2024-12-30 00:56:20|442.37|440.07|442.4|440.1|442.43|440.13|442.3|440|23
1735441560000|2024-12-29 03:06:00|449.85|447.55|449.97|447.67|449.97|447.67|449.81|447.51|19
1735520190000|2024-12-30 00:56:30|442.38|440.08|442.03|439.73|442.38|440.08|442.03|439.73|26
1735441570000|2024-12-29 03:06:10|449.98|447.68|449.95|447.65|449.98|447.68|449.9|447.6|18
1735520200000|2024-12-30 00:56:40|441.91|439.61|441.98|439.68|442.02|439.72|441.91|439.61|17
1735441580000|2024-12-29 03:06:20|449.94|447.64|449.94|447.64|450.03|447.73|449.94|447.64|16
1735520210000|2024-12-30 00:56:50|441.97|439.67|442.15|439.85|442.15|439.85|441.93|439.63|28
1735441590000|2024-12-29 03:06:30|449.93|447.63|449.9|447.6|449.93|447.63|449.86|447.56|11
1735520220000|2024-12-30 00:57:00|442.12|439.82|442.1|439.8|442.15|439.85|441.98|439.68|25
1735441600000|2024-12-29 03:06:40|449.89|447.59|449.96|447.66|449.96|447.66|449.89|447.59|9
1735520230000|2024-12-30 00:57:10|442.12|439.82|442|439.7|442.13|439.83|442|439.7|32
1735441610000|2024-12-29 03:06:50|449.97|447.67|450.07|447.77|450.1|447.8|449.97|447.67|13
1735520240000|2024-12-30 00:57:20|442.01|439.71|441.95|439.65|442.03|439.73|441.88|439.58|21
1735441620000|2024-12-29 03:07:00|450.08|447.78|449.93|447.63|450.09|447.79|449.93|447.63|22
1735520250000|2024-12-30 00:57:30|442|439.7|442.03|439.73|442.15|439.85|441.97|439.67|25
1735441630000|2024-12-29 03:07:10|449.95|447.65|449.94|447.64|449.96|447.66|449.92|447.62|13
1735520260000|2024-12-30 00:57:40|441.95|439.65|441.89|439.59|441.95|439.65|441.84|439.54|23
1735441640000|2024-12-29 03:07:20|449.93|447.63|449.97|447.67|449.98|447.68|449.93|447.63|9
1735520270000|2024-12-30 00:57:50|441.92|439.62|441.87|439.57|441.94|439.64|441.87|439.57|19
1735441650000|2024-12-29 03:07:30|449.93|447.63|450|447.7|450.03|447.73|449.93|447.63|11
1735520280000|2024-12-30 00:58:00|441.92|439.62|442|439.7|442.13|439.83|441.86|439.56|19
1735441660000|2024-12-29 03:07:40|450.01|447.71|450.05|447.75|450.08|447.78|450.01|447.71|18
1735520290000|2024-12-30 00:58:10|442.1|439.8|442.11|439.81|442.11|439.81|442.01|439.71|24
1735441670000|2024-12-29 03:07:50|450.04|447.74|450.08|447.78|450.09|447.79|450.04|447.74|14
1735520300000|2024-12-30 00:58:20|442.12|439.82|442.1|439.8|442.2|439.9|442.06|439.76|24
1735441680000|2024-12-29 03:08:00|450.09|447.79|450.08|447.78|450.09|447.79|450.07|447.77|6
1735520310000|2024-12-30 00:58:30|442.09|439.79|442.11|439.81|442.12|439.82|442.08|439.78|15
1735441690000|2024-12-29 03:08:10|450.07|447.77|450.17|447.87|450.17|447.87|450.01|447.71|16
1735520320000|2024-12-30 00:58:40|442.1|439.8|442.11|439.81|442.12|439.82|442.08|439.78|21
1735441700000|2024-12-29 03:08:20|450.16|447.86|450.18|447.88|450.19|447.89|450.14|447.84|13
1735520330000|2024-12-30 00:58:50|442.13|439.83|442.1|439.8|442.13|439.83|442.05|439.75|16
1735441710000|2024-12-29 03:08:30|450.19|447.89|450.28|447.98|450.3|448|450.19|447.89|17
1735520340000|2024-12-30 00:59:00|442.11|439.81|442.11|439.81|442.17|439.87|442.07|439.77|21
1735441720000|2024-12-29 03:08:40|450.29|447.99|450.28|447.98|450.3|448|450.27|447.97|14
1735520350000|2024-12-30 00:59:10|442.19|439.89|442.18|439.88|442.31|440.01|442.13|439.83|23
1735441730000|2024-12-29 03:08:50|450.27|447.97|450.21|447.91|450.27|447.97|450.19|447.89|14
1735520360000|2024-12-30 00:59:20|442.17|439.87|442.2|439.9|442.2|439.9|442.13|439.83|8
1735441740000|2024-12-29 03:09:00|450.2|447.9|450.14|447.84|450.2|447.9|450.07|447.77|18
1735520370000|2024-12-30 00:59:30|442.17|439.87|442.12|439.82|442.17|439.87|442.12|439.82|5
1735441750000|2024-12-29 03:09:10|450.15|447.85|450|447.7|450.15|447.85|450|447.7|17
1735520380000|2024-12-30 00:59:40|442.13|439.83|442.06|439.76|442.14|439.84|442.06|439.76|17
1735441760000|2024-12-29 03:09:20|450.05|447.75|450.06|447.76|450.08|447.78|449.94|447.64|12
1735520390000|2024-12-30 00:59:50|442.09|439.79|442.13|439.83|442.25|439.95|442.06|439.76|32
1735441770000|2024-12-29 03:09:30|450.09|447.79|450.07|447.77|450.1|447.8|450.06|447.76|9
1735441780000|2024-12-29 03:09:40|450.08|447.78|449.95|447.65|450.09|447.79|449.95|447.65|16
1735520400000|2024-12-30 01:00:00|442.1|439.8|442.48|440.18|442.52|440.22|442.1|439.8|27
1735441790000|2024-12-29 03:09:50|449.92|447.62|449.91|447.61|449.95|447.65|449.9|447.6|14
1735520410000|2024-12-30 01:00:10|442.53|440.23|442.39|440.09|442.65|440.35|442.31|440.01|24
1735520420000|2024-12-30 01:00:20|442.4|440.1|442.5|440.2|442.61|440.31|442.4|440.1|25
1735441800000|2024-12-29 03:10:00|449.9|447.6|449.98|447.68|450|447.7|449.9|447.6|13
1735520430000|2024-12-30 01:00:30|442.52|440.22|442.51|440.21|442.68|440.38|442.49|440.19|30
1735441810000|2024-12-29 03:10:10|450.04|447.74|449.83|447.53|450.07|447.77|449.79|447.49|21
1735520440000|2024-12-30 01:00:40|442.59|440.29|442.5|440.2|442.62|440.32|442.5|440.2|29
1735441820000|2024-12-29 03:10:20|449.81|447.51|449.87|447.57|449.88|447.58|449.8|447.5|11
1735520450000|2024-12-30 01:00:50|442.52|440.22|442.48|440.18|442.52|440.22|442.4|440.1|21
1735441830000|2024-12-29 03:10:30|449.89|447.59|449.97|447.67|449.97|447.67|449.89|447.59|16
1735520460000|2024-12-30 01:01:00|442.51|440.21|442.7|440.4|442.74|440.44|442.5|440.2|21
1735441840000|2024-12-29 03:10:40|449.96|447.66|449.98|447.68|449.98|447.68|449.94|447.64|17
1735520470000|2024-12-30 01:01:10|442.68|440.38|442.54|440.24|442.72|440.42|442.48|440.18|28
1735441850000|2024-12-29 03:10:50|449.97|447.67|449.97|447.67|449.98|447.68|449.89|447.59|14
1735520480000|2024-12-30 01:01:20|442.52|440.22|442.5|440.2|442.58|440.28|442.49|440.19|24
1735441860000|2024-12-29 03:11:00|449.98|447.68|449.97|447.67|450|447.7|449.96|447.66|14
1735520490000|2024-12-30 01:01:30|442.51|440.21|442.62|440.32|442.62|440.32|442.47|440.17|21
1735441870000|2024-12-29 03:11:10|449.98|447.68|449.97|447.67|450|447.7|449.97|447.67|12
1735520500000|2024-12-30 01:01:40|442.58|440.28|442.68|440.38|442.69|440.39|442.51|440.21|18
1735441880000|2024-12-29 03:11:20|449.98|447.68|449.99|447.69|450|447.7|449.98|447.68|10
1735520510000|2024-12-30 01:01:50|442.69|440.39|442.85|440.55|442.86|440.56|442.67|440.37|18
1735441890000|2024-12-29 03:11:30|449.98|447.68|450.02|447.72|450.04|447.74|449.97|447.67|18
1735520520000|2024-12-30 01:02:00|442.82|440.52|443.07|440.77|443.07|440.77|442.82|440.52|25
1735441900000|2024-12-29 03:11:40|450.03|447.73|450.12|447.82|450.12|447.82|450.03|447.73|11
1735520540000|2024-12-30 01:02:20|443.3|441|443.69|441.39|443.69|441.39|443.3|441|4
1735441910000|2024-12-29 03:11:50|450.14|447.84|450.18|447.88|450.19|447.89|450.11|447.81|16
1735520550000|2024-12-30 01:02:30|443.68|441.38|443.62|441.32|443.88|441.58|443.62|441.32|30
1735441920000|2024-12-29 03:12:00|450.17|447.87|450.27|447.97|450.27|447.97|450.16|447.86|12
1735520560000|2024-12-30 01:02:40|443.65|441.35|443.47|441.17|443.65|441.35|443.45|441.15|27
1735441930000|2024-12-29 03:12:10|450.26|447.96|450.15|447.85|450.26|447.96|450.15|447.85|17
1735520570000|2024-12-30 01:02:50|443.48|441.18|443.24|440.94|443.5|441.2|443.23|440.93|34
1735441940000|2024-12-29 03:12:20|450.11|447.81|450.15|447.85|450.16|447.86|450.11|447.81|12
1735520580000|2024-12-30 01:03:00|443.25|440.95|443.21|440.91|443.34|441.04|443.21|440.91|21
1735441950000|2024-12-29 03:12:30|450.16|447.86|450.15|447.85|450.19|447.89|450.15|447.85|13
1735520590000|2024-12-30 01:03:10|443.11|440.81|442.75|440.45|443.11|440.81|442.71|440.41|22
1735441960000|2024-12-29 03:12:40|450.16|447.86|450.25|447.95|450.26|447.96|450.16|447.86|16
1735520600000|2024-12-30 01:03:20|442.74|440.44|442.94|440.64|442.96|440.66|442.69|440.39|26
1735441970000|2024-12-29 03:12:50|450.24|447.94|450.26|447.96|450.26|447.96|450.22|447.92|9
1735520610000|2024-12-30 01:03:30|442.93|440.63|442.86|440.56|442.93|440.63|442.75|440.45|28
1735441980000|2024-12-29 03:13:00|450.25|447.95|450.11|447.81|450.25|447.95|450.11|447.81|11
1735520620000|2024-12-30 01:03:40|442.83|440.53|442.86|440.56|442.94|440.64|442.81|440.51|29
1735441990000|2024-12-29 03:13:10|450.12|447.82|450.3|448|450.3|448|450.12|447.82|14
1735520630000|2024-12-30 01:03:50|442.85|440.55|442.7|440.4|442.91|440.61|442.7|440.4|26
1735442000000|2024-12-29 03:13:20|450.29|447.99|450.17|447.87|450.3|448|450.17|447.87|11
1735520640000|2024-12-30 01:04:00|442.69|440.39|442.37|440.07|442.69|440.39|442.35|440.05|26
1735442010000|2024-12-29 03:13:30|450.16|447.86|450.18|447.88|450.18|447.88|450.16|447.86|3
1735520650000|2024-12-30 01:04:10|442.42|440.12|442.23|439.93|442.44|440.14|442.23|439.93|30
1735442020000|2024-12-29 03:13:40|450.19|447.89|450.21|447.91|450.24|447.94|450.19|447.89|17
1735520660000|2024-12-30 01:04:20|442.25|439.95|442.33|440.03|442.37|440.07|442.22|439.92|28
1735442030000|2024-12-29 03:13:50|450.19|447.89|450.19|447.89|450.19|447.89|450.18|447.88|9
1735520670000|2024-12-30 01:04:30|442.34|440.04|442.25|439.95|442.39|440.09|442.23|439.93|25
1735442040000|2024-12-29 03:14:00|450.17|447.87|450.13|447.83|450.17|447.87|450.13|447.83|11
1735520680000|2024-12-30 01:04:40|442.3|440|442.1|439.8|442.3|440|442.07|439.77|20
1735442050000|2024-12-29 03:14:10|450.11|447.81|450.11|447.81|450.12|447.82|450.09|447.79|9
1735520690000|2024-12-30 01:04:50|442.07|439.77|442.07|439.77|442.15|439.85|441.93|439.63|28
1735442060000|2024-12-29 03:14:20|450.12|447.82|450.09|447.79|450.13|447.83|450.09|447.79|4
1735520700000|2024-12-30 01:05:00|442.11|439.81|441.86|439.56|442.33|440.03|441.86|439.56|34
1735442070000|2024-12-29 03:14:30|450.03|447.73|449.8|447.5|450.03|447.73|449.76|447.46|17
1735520710000|2024-12-30 01:05:10|441.88|439.58|441.77|439.47|441.88|439.58|441.66|439.36|27
1735442080000|2024-12-29 03:14:40|449.78|447.48|449.79|447.49|449.82|447.52|449.76|447.46|15
1735520720000|2024-12-30 01:05:20|441.76|439.46|441.71|439.41|441.76|439.46|441.64|439.34|21
1735442090000|2024-12-29 03:14:50|449.8|447.5|449.75|447.45|449.81|447.51|449.74|447.44|22
1735520730000|2024-12-30 01:05:30|441.69|439.39|441.79|439.49|441.81|439.51|441.68|439.38|30
1735442100000|2024-12-29 03:15:00|449.72|447.42|449.92|447.62|449.93|447.63|449.69|447.39|18
1735520740000|2024-12-30 01:05:40|441.8|439.5|441.88|439.58|441.91|439.61|441.72|439.42|18
1735442110000|2024-12-29 03:15:10|449.93|447.63|450.03|447.73|450.04|447.74|449.93|447.63|21
1735520750000|2024-12-30 01:05:50|441.87|439.57|441.92|439.62|441.92|439.62|441.81|439.51|11
1735442120000|2024-12-29 03:15:20|450.04|447.74|450.15|447.85|450.15|447.85|450.04|447.74|11
1735520760000|2024-12-30 01:06:00|441.91|439.61|442.06|439.76|442.12|439.82|441.91|439.61|22
1735442130000|2024-12-29 03:15:30|450.14|447.84|450.13|447.83|450.15|447.85|450.12|447.82|13
1735520770000|2024-12-30 01:06:10|442.12|439.82|442.36|440.06|442.4|440.1|442.1|439.8|27
1735442140000|2024-12-29 03:15:40|450.12|447.82|450.02|447.72|450.12|447.82|450|447.7|15
1735520780000|2024-12-30 01:06:20|442.38|440.08|442.31|440.01|442.51|440.21|442.27|439.97|31
1735442150000|2024-12-29 03:15:50|450.03|447.73|450.03|447.73|450.05|447.75|450.02|447.72|13
1735520790000|2024-12-30 01:06:30|442.3|440|442.39|440.09|442.46|440.16|442.27|439.97|24
1735442160000|2024-12-29 03:16:00|450.04|447.74|450.19|447.89|450.2|447.9|450.03|447.73|21
1735520800000|2024-12-30 01:06:40|442.4|440.1|442.25|439.95|442.4|440.1|442.17|439.87|27
1735442170000|2024-12-29 03:16:10|450.2|447.9|450.21|447.91|450.23|447.93|450.17|447.87|11
1735520810000|2024-12-30 01:06:50|442.2|439.9|442.3|440|442.36|440.06|442.15|439.85|27
1735442180000|2024-12-29 03:16:20|450.2|447.9|450.22|447.92|450.22|447.92|450.07|447.77|22
1735520820000|2024-12-30 01:07:00|442.39|440.09|442.96|440.66|442.97|440.67|442.33|440.03|35
1735442190000|2024-12-29 03:16:30|450.23|447.93|450.28|447.98|450.31|448.01|450.23|447.93|17
1735520830000|2024-12-30 01:07:10|442.95|440.65|443.16|440.86|443.18|440.88|442.8|440.5|30
1735442200000|2024-12-29 03:16:40|450.29|447.99|450.29|447.99|450.35|448.05|450.24|447.94|23
1735520840000|2024-12-30 01:07:20|443.11|440.81|443.27|440.97|443.29|440.99|443.04|440.74|21
1735442210000|2024-12-29 03:16:50|450.3|448|450.36|448.06|450.36|448.06|450.28|447.98|12
1735520850000|2024-12-30 01:07:30|443.28|440.98|443.4|441.1|443.46|441.16|443.28|440.98|30
1735442220000|2024-12-29 03:17:00|450.37|448.07|450.51|448.21|450.52|448.22|450.37|448.07|20
1735520860000|2024-12-30 01:07:40|443.39|441.09|443.3|441|443.39|441.09|443.25|440.95|29
1735442230000|2024-12-29 03:17:10|450.5|448.2|450.43|448.13|450.5|448.2|450.42|448.12|13
1735520870000|2024-12-30 01:07:50|443.28|440.98|443.03|440.73|443.31|441.01|442.86|440.56|27
1735442240000|2024-12-29 03:17:20|450.42|448.12|450.37|448.07|450.42|448.12|450.3|448|12
1735520880000|2024-12-30 01:08:00|443.02|440.72|443.01|440.71|443.14|440.84|442.97|440.67|28
1735442250000|2024-12-29 03:17:30|450.35|448.05|450.11|447.81|450.36|448.06|450.09|447.79|20
1735520890000|2024-12-30 01:08:10|443.06|440.76|443.53|441.23|443.53|441.23|443.06|440.76|30
1735442260000|2024-12-29 03:17:40|450.09|447.79|450.08|447.78|450.11|447.81|450.06|447.76|12
1735520900000|2024-12-30 01:08:20|443.49|441.19|443.62|441.32|443.63|441.33|443.48|441.18|22
1735442270000|2024-12-29 03:17:50|450.07|447.77|450.1|447.8|450.1|447.8|450.06|447.76|17
1735520910000|2024-12-30 01:08:30|443.56|441.26|443.48|441.18|443.64|441.34|443.32|441.02|23
1735442280000|2024-12-29 03:18:00|450.11|447.81|450.1|447.8|450.14|447.84|450.1|447.8|12
1735520920000|2024-12-30 01:08:40|443.44|441.14|443.02|440.72|443.44|441.14|442.9|440.6|27
1735442290000|2024-12-29 03:18:10|450.09|447.79|450.02|447.72|450.11|447.81|449.99|447.69|13
1735520930000|2024-12-30 01:08:50|443|440.7|442.89|440.59|443.09|440.79|442.88|440.58|36
1735442300000|2024-12-29 03:18:20|450|447.7|449.94|447.64|450.02|447.72|449.91|447.61|18
1735520940000|2024-12-30 01:09:00|442.85|440.55|442.8|440.5|442.92|440.62|442.74|440.44|26
1735442310000|2024-12-29 03:18:30|449.93|447.63|449.93|447.63|449.94|447.64|449.9|447.6|13
1735520950000|2024-12-30 01:09:10|442.85|440.55|443.06|440.76|443.06|440.76|442.85|440.55|28
1735442320000|2024-12-29 03:18:40|449.91|447.61|449.92|447.62|449.92|447.62|449.88|447.58|12
1735520960000|2024-12-30 01:09:20|443.09|440.79|443.03|440.73|443.24|440.94|443.03|440.73|25
1735442330000|2024-12-29 03:18:50|449.95|447.65|449.93|447.63|449.95|447.65|449.91|447.61|16
1735520970000|2024-12-30 01:09:30|443.02|440.72|442.97|440.67|443.08|440.78|442.9|440.6|23
1735442340000|2024-12-29 03:19:00|449.92|447.62|449.89|447.59|449.94|447.64|449.89|447.59|8
1735520980000|2024-12-30 01:09:40|442.94|440.64|442.83|440.53|443.09|440.79|442.82|440.52|28
1735442350000|2024-12-29 03:19:10|449.84|447.54|449.89|447.59|449.92|447.62|449.8|447.5|22
1735520990000|2024-12-30 01:09:50|442.84|440.54|442.39|440.09|442.84|440.54|442.38|440.08|24
1735442360000|2024-12-29 03:19:20|449.9|447.6|450.03|447.73|450.05|447.75|449.89|447.59|9
1735521000000|2024-12-30 01:10:00|442.38|440.08|442.48|440.18|442.48|440.18|442.31|440.01|32
1735442370000|2024-12-29 03:19:30|450.02|447.72|450.12|447.82|450.17|447.87|450.02|447.72|14
1735521010000|2024-12-30 01:10:10|442.47|440.17|442.36|440.06|442.51|440.21|442.27|439.97|32
1735442380000|2024-12-29 03:19:40|450.09|447.79|449.99|447.69|450.09|447.79|449.96|447.66|14
1735521020000|2024-12-30 01:10:20|442.37|440.07|442.64|440.34|442.67|440.37|442.37|440.07|23
1735442390000|2024-12-29 03:19:50|449.93|447.63|449.92|447.62|449.94|447.64|449.9|447.6|14
1735521030000|2024-12-30 01:10:30|442.65|440.35|442.71|440.41|442.71|440.41|442.52|440.22|24
1735442400000|2024-12-29 03:20:00|449.91|447.61|449.93|447.63|449.95|447.65|449.88|447.58|11
1735521040000|2024-12-30 01:10:40|442.75|440.45|442.58|440.28|442.8|440.5|442.58|440.28|21
1735442410000|2024-12-29 03:20:10|449.94|447.64|449.92|447.62|449.94|447.64|449.92|447.62|9
1735521050000|2024-12-30 01:10:50|442.59|440.29|442.65|440.35|442.68|440.38|442.49|440.19|26
1735442420000|2024-12-29 03:20:20|449.93|447.63|450|447.7|450.01|447.71|449.88|447.58|14
1735521060000|2024-12-30 01:11:00|442.66|440.36|442.72|440.42|442.72|440.42|442.66|440.36|21
1735442430000|2024-12-29 03:20:30|450.01|447.71|450|447.7|450.03|447.73|449.99|447.69|10
1735521070000|2024-12-30 01:11:10|442.7|440.4|442.69|440.39|442.76|440.46|442.61|440.31|26
1735442440000|2024-12-29 03:20:40|450.01|447.71|450.01|447.71|450.01|447.71|450|447.7|5
1735521080000|2024-12-30 01:11:20|442.76|440.46|442.35|440.05|442.76|440.46|442.32|440.02|23
1735442450000|2024-12-29 03:20:50|450|447.7|450|447.7|450|447.7|449.97|447.67|7
1735521090000|2024-12-30 01:11:30|442.34|440.04|442.13|439.83|442.38|440.08|442.13|439.83|31
1735442460000|2024-12-29 03:21:00|449.99|447.69|449.82|447.52|450|447.7|449.82|447.52|27
1735521100000|2024-12-30 01:11:40|442.14|439.84|442.04|439.74|442.17|439.87|442.02|439.72|26
1735442470000|2024-12-29 03:21:10|449.84|447.54|449.81|447.51|449.85|447.55|449.79|447.49|12
1735521110000|2024-12-30 01:11:50|442.03|439.73|442.05|439.75|442.14|439.84|442|439.7|29
1735442480000|2024-12-29 03:21:20|449.8|447.5|449.79|447.49|449.85|447.55|449.79|447.49|15
1735521120000|2024-12-30 01:12:00|442.09|439.79|442.05|439.75|442.09|439.79|441.88|439.58|24
1735442490000|2024-12-29 03:21:30|449.8|447.5|449.82|447.52|449.83|447.53|449.79|447.49|11
1735521130000|2024-12-30 01:12:10|442.06|439.76|441.95|439.65|442.06|439.76|441.9|439.6|25
1735442500000|2024-12-29 03:21:40|449.81|447.51|449.81|447.51|449.82|447.52|449.79|447.49|9
1735521140000|2024-12-30 01:12:20|441.99|439.69|442.14|439.84|442.24|439.94|441.99|439.69|26
1735442510000|2024-12-29 03:21:50|449.83|447.53|449.82|447.52|449.83|447.53|449.8|447.5|16
1735521150000|2024-12-30 01:12:30|442.1|439.8|442.06|439.76|442.13|439.83|442|439.7|28
1735442520000|2024-12-29 03:22:00|449.83|447.53|449.78|447.48|449.83|447.53|449.76|447.46|7
1735521160000|2024-12-30 01:12:40|442.05|439.75|442.16|439.86|442.16|439.86|442.01|439.71|20
1735442530000|2024-12-29 03:22:10|449.82|447.52|449.76|447.46|449.85|447.55|449.75|447.45|8
1735521170000|2024-12-30 01:12:50|442.13|439.83|442.03|439.73|442.29|439.99|442.03|439.73|31
1735442540000|2024-12-29 03:22:20|449.72|447.42|449.82|447.52|449.84|447.54|449.7|447.4|19
1735521180000|2024-12-30 01:13:00|441.97|439.67|441.94|439.64|442.04|439.74|441.9|439.6|29
1735442550000|2024-12-29 03:22:30|449.83|447.53|449.82|447.52|449.86|447.56|449.81|447.51|15
1735521190000|2024-12-30 01:13:10|441.93|439.63|441.87|439.57|441.94|439.64|441.87|439.57|26
1735442560000|2024-12-29 03:22:40|449.81|447.51|449.68|447.38|449.83|447.53|449.68|447.38|12
1735521200000|2024-12-30 01:13:20|441.88|439.58|441.76|439.46|441.89|439.59|441.74|439.44|25
1735442570000|2024-12-29 03:22:50|449.7|447.4|449.68|447.38|449.7|447.4|449.67|447.37|15
1735521210000|2024-12-30 01:13:30|441.77|439.47|441.69|439.39|441.77|439.47|441.67|439.37|19
1735442580000|2024-12-29 03:23:00|449.67|447.37|449.68|447.38|449.71|447.41|449.67|447.37|19
1735521220000|2024-12-30 01:13:40|441.68|439.38|441.56|439.26|441.72|439.42|441.52|439.22|25
1735442590000|2024-12-29 03:23:10|449.66|447.36|449.52|447.22|449.67|447.37|449.52|447.22|13
1735521230000|2024-12-30 01:13:50|441.55|439.25|441.47|439.17|441.58|439.28|441.42|439.12|20
1735442600000|2024-12-29 03:23:20|449.5|447.2|449.22|446.92|449.5|447.2|449.18|446.88|19
1735521240000|2024-12-30 01:14:00|441.45|439.15|441.38|439.08|441.47|439.17|441.31|439.01|30
1735442610000|2024-12-29 03:23:30|449.24|446.94|449.42|447.12|449.43|447.13|449.24|446.94|18
1735521250000|2024-12-30 01:14:10|441.37|439.07|441.33|439.03|441.41|439.11|441.28|438.98|20
1735442620000|2024-12-29 03:23:40|449.43|447.13|449.35|447.05|449.45|447.15|449.33|447.03|18
1735521260000|2024-12-30 01:14:20|441.35|439.05|441.32|439.02|441.51|439.21|441.3|439|24
1735442630000|2024-12-29 03:23:50|449.33|447.03|449.19|446.89|449.34|447.04|449.16|446.86|18
1735521270000|2024-12-30 01:14:30|441.33|439.03|441.36|439.06|441.41|439.11|441.3|439|21
1735442640000|2024-12-29 03:24:00|449.2|446.9|449.21|446.91|449.28|446.98|449.19|446.89|20
1735521280000|2024-12-30 01:14:40|441.43|439.13|441.45|439.15|441.53|439.23|441.43|439.13|20
1735442650000|2024-12-29 03:24:10|449.22|446.92|449.39|447.09|449.39|447.09|449.22|446.92|18
1735521290000|2024-12-30 01:14:50|441.46|439.16|441.46|439.16|441.51|439.21|441.44|439.14|17
1735442660000|2024-12-29 03:24:20|449.38|447.08|449.4|447.1|449.43|447.13|449.36|447.06|24
1735521300000|2024-12-30 01:15:00|441.45|439.15|441.77|439.47|441.86|439.56|441.35|439.05|33
1735442670000|2024-12-29 03:24:30|449.36|447.06|449.33|447.03|449.42|447.12|449.33|447.03|18
1735521310000|2024-12-30 01:15:10|441.8|439.5|441.97|439.67|442.02|439.72|441.7|439.4|30
1735442680000|2024-12-29 03:24:40|449.35|447.05|449.28|446.98|449.35|447.05|449.26|446.96|14
1735521320000|2024-12-30 01:15:20|441.92|439.62|442.06|439.76|442.17|439.87|441.89|439.59|30
1735442690000|2024-12-29 03:24:50|449.3|447|449.29|446.99|449.34|447.04|449.29|446.99|15
1735521330000|2024-12-30 01:15:30|441.95|439.65|441.73|439.43|441.95|439.65|441.68|439.38|27
1735442700000|2024-12-29 03:25:00|449.31|447.01|449.39|447.09|449.45|447.15|449.31|447.01|24
1735521340000|2024-12-30 01:15:40|441.84|439.54|441.9|439.6|441.9|439.6|441.64|439.34|25
1735442710000|2024-12-29 03:25:10|449.41|447.11|449.34|447.04|449.41|447.11|449.32|447.02|11
1735521350000|2024-12-30 01:15:50|441.89|439.59|441.98|439.68|442.04|439.74|441.88|439.58|21
1735442720000|2024-12-29 03:25:20|449.35|447.05|449.36|447.06|449.37|447.07|449.26|446.96|18
1735521360000|2024-12-30 01:16:00|442.02|439.72|441.76|439.46|442.02|439.72|441.74|439.44|25
1735442730000|2024-12-29 03:25:30|449.37|447.07|449.38|447.08|449.42|447.12|449.36|447.06|12
1735521370000|2024-12-30 01:16:10|441.74|439.44|441.9|439.6|441.94|439.64|441.7|439.4|30
1735442740000|2024-12-29 03:25:40|449.39|447.09|449.28|446.98|449.4|447.1|449.28|446.98|11
1735521380000|2024-12-30 01:16:20|441.88|439.58|442.17|439.87|442.18|439.88|441.72|439.42|31
1735442750000|2024-12-29 03:25:50|449.3|447|449.41|447.11|449.42|447.12|449.3|447|20
1735521390000|2024-12-30 01:16:30|442.18|439.88|442.53|440.23|442.53|440.23|442.1|439.8|28
1735442760000|2024-12-29 03:26:00|449.42|447.12|449.43|447.13|449.5|447.2|449.36|447.06|15
1735521400000|2024-12-30 01:16:40|442.54|440.24|442.66|440.36|442.66|440.36|442.49|440.19|32
1735442770000|2024-12-29 03:26:10|449.46|447.16|449.5|447.2|449.57|447.27|449.41|447.11|15
1735521410000|2024-12-30 01:16:50|442.71|440.41|442.8|440.5|442.83|440.53|442.7|440.4|31
1735442780000|2024-12-29 03:26:20|449.47|447.17|449.54|447.24|449.55|447.25|449.47|447.17|17
1735521420000|2024-12-30 01:17:00|442.79|440.49|442.9|440.6|443.01|440.71|442.75|440.45|36
1735442790000|2024-12-29 03:26:30|449.52|447.22|449.54|447.24|449.54|447.24|449.52|447.22|11
1735521430000|2024-12-30 01:17:10|442.91|440.61|443.07|440.77|443.12|440.82|442.91|440.61|32
1735442800000|2024-12-29 03:26:40|449.52|447.22|449.53|447.23|449.53|447.23|449.52|447.22|2
1735521440000|2024-12-30 01:17:20|443.06|440.76|442.94|440.64|443.12|440.82|442.82|440.52|24
1735442810000|2024-12-29 03:26:50|449.54|447.24|449.63|447.33|449.65|447.35|449.53|447.23|19
1735521450000|2024-12-30 01:17:30|442.95|440.65|442.95|440.65|443.04|440.74|442.87|440.57|30
1735442820000|2024-12-29 03:27:00|449.64|447.34|449.54|447.24|449.65|447.35|449.52|447.22|25
1735521460000|2024-12-30 01:17:40|442.93|440.63|443.04|440.74|443.07|440.77|442.77|440.47|25
1735442830000|2024-12-29 03:27:10|449.55|447.25|449.61|447.31|449.61|447.31|449.55|447.25|11
1735521470000|2024-12-30 01:17:50|443.02|440.72|443.05|440.75|443.09|440.79|442.85|440.55|28
1735442840000|2024-12-29 03:27:20|449.59|447.29|449.62|447.32|449.63|447.33|449.59|447.29|7
1735521480000|2024-12-30 01:18:00|443.04|440.74|443.44|441.14|443.45|441.15|443|440.7|30
1735442850000|2024-12-29 03:27:30|449.6|447.3|449.62|447.32|449.62|447.32|449.6|447.3|3
1735521490000|2024-12-30 01:18:10|443.42|441.12|443.36|441.06|443.45|441.15|443.32|441.02|28
1735442860000|2024-12-29 03:27:40|449.63|447.33|449.72|447.42|449.78|447.48|449.6|447.3|18
1735521500000|2024-12-30 01:18:20|443.28|440.98|443.48|441.18|443.48|441.18|443.28|440.98|27
1735442870000|2024-12-29 03:27:50|449.71|447.41|449.68|447.38|449.71|447.41|449.68|447.38|2
1735521510000|2024-12-30 01:18:30|443.47|441.17|443.54|441.24|443.54|441.24|443.32|441.02|26
1735442880000|2024-12-29 03:28:00|449.66|447.36|449.82|447.52|449.82|447.52|449.65|447.35|16
1735521520000|2024-12-30 01:18:40|443.53|441.23|443.39|441.09|443.54|441.24|443.34|441.04|28
1735442890000|2024-12-29 03:28:10|449.81|447.51|450.03|447.73|450.04|447.74|449.81|447.51|17
1735521530000|2024-12-30 01:18:50|443.44|441.14|443.71|441.41|443.78|441.48|443.44|441.14|28
1735442900000|2024-12-29 03:28:20|450.02|447.72|450.21|447.91|450.21|447.91|450.02|447.72|21
1735521540000|2024-12-30 01:19:00|443.7|441.4|443.95|441.65|443.97|441.67|443.7|441.4|28
1735442910000|2024-12-29 03:28:30|450.18|447.88|450.55|448.25|450.57|448.27|450.18|447.88|25
1735521550000|2024-12-30 01:19:10|443.97|441.67|444.09|441.79|444.09|441.79|443.97|441.67|18
1735442920000|2024-12-29 03:28:40|450.56|448.26|450.63|448.33|450.65|448.35|450.48|448.18|21
1735521560000|2024-12-30 01:19:20|444.07|441.77|443.83|441.53|444.07|441.77|443.83|441.53|15
1735442930000|2024-12-29 03:28:50|450.66|448.36|450.64|448.34|450.69|448.39|450.6|448.3|27
1735521570000|2024-12-30 01:19:30|443.8|441.5|444.09|441.79|444.09|441.79|443.8|441.5|24
1735442940000|2024-12-29 03:29:00|450.62|448.32|450.55|448.25|450.62|448.32|450.55|448.25|13
1735442950000|2024-12-29 03:29:10|450.54|448.24|450.21|447.91|450.54|448.24|450.21|447.91|20
1735521610000|2024-12-30 01:20:10|444.03|441.73|444.09|441.79|444.09|441.79|444.03|441.73|3
1735442960000|2024-12-29 03:29:20|450.22|447.92|450.18|447.88|450.23|447.93|450.15|447.85|13
1735521620000|2024-12-30 01:20:20|444.28|441.98|444.59|442.29|444.59|442.29|444.28|441.98|3
1735442970000|2024-12-29 03:29:30|450.19|447.89|450.18|447.88|450.21|447.91|450.16|447.86|10
1735521630000|2024-12-30 01:20:30|444.6|442.3|444.69|442.39|444.69|442.39|444.47|442.17|19
1735442980000|2024-12-29 03:29:40|450.17|447.87|450.13|447.83|450.18|447.88|450.11|447.81|18
1735521640000|2024-12-30 01:20:40|444.66|442.36|444.62|442.32|444.69|442.39|444.56|442.26|17
1735442990000|2024-12-29 03:29:50|450.14|447.84|450.17|447.87|450.23|447.93|450.14|447.84|16
1735521650000|2024-12-30 01:20:50|444.61|442.31|444.61|442.31|444.63|442.33|444.58|442.28|28
1735521660000|2024-12-30 01:21:00|444.65|442.35|444.54|442.24|444.73|442.43|444.44|442.14|26
1735443000000|2024-12-29 03:30:00|450.18|447.88|450.2|447.9|450.23|447.93|450.16|447.86|21
1735521670000|2024-12-30 01:21:10|444.55|442.25|444.08|441.78|444.63|442.33|444.08|441.78|30
1735443010000|2024-12-29 03:30:10|450.21|447.91|450.29|447.99|450.34|448.04|450.2|447.9|17
1735521680000|2024-12-30 01:21:20|443.98|441.68|444.41|442.11|444.41|442.11|443.98|441.68|29
1735443020000|2024-12-29 03:30:20|450.27|447.97|450.27|447.97|450.36|448.06|450.27|447.97|16
1735521690000|2024-12-30 01:21:30|444.39|442.09|444.73|442.43|444.74|442.44|444.39|442.09|30
1735443030000|2024-12-29 03:30:30|450.28|447.98|450.17|447.87|450.28|447.98|450.12|447.82|16
1735521700000|2024-12-30 01:21:40|444.76|442.46|444.76|442.46|444.76|442.46|444.76|442.46|1
1735443040000|2024-12-29 03:30:40|450.19|447.89|450.21|447.91|450.24|447.94|450.16|447.86|11
1735521740000|2024-12-30 01:22:20|444.9|442.6|445.45|443.15|445.49|443.19|444.9|442.6|14
1735443050000|2024-12-29 03:30:50|450.22|447.92|450.31|448.01|450.36|448.06|450.21|447.91|21
1735521750000|2024-12-30 01:22:30|445.44|443.14|445.4|443.1|445.44|443.14|445.33|443.03|26
1735443060000|2024-12-29 03:31:00|450.29|447.99|450.23|447.93|450.35|448.05|450.23|447.93|24
1735521760000|2024-12-30 01:22:40|445.39|443.09|445.31|443.01|445.41|443.11|445.26|442.96|25
1735443070000|2024-12-29 03:31:10|450.22|447.92|450.35|448.05|450.37|448.07|450.22|447.92|20
1735521770000|2024-12-30 01:22:50|445.26|442.96|445.03|442.73|445.29|442.99|444.98|442.68|27
1735443080000|2024-12-29 03:31:20|450.34|448.04|450.2|447.9|450.39|448.09|450.2|447.9|25
1735521780000|2024-12-30 01:23:00|444.99|442.69|445.02|442.72|445.16|442.86|444.94|442.64|30
1735443090000|2024-12-29 03:31:30|450.21|447.91|450.21|447.91|450.21|447.91|450.19|447.89|8
1735521790000|2024-12-30 01:23:10|445.01|442.71|445.03|442.73|445.08|442.78|444.98|442.68|21
1735443100000|2024-12-29 03:31:40|450.23|447.93|450.19|447.89|450.23|447.93|450.14|447.84|18
1735521800000|2024-12-30 01:23:20|445.04|442.74|445.15|442.85|445.26|442.96|445.04|442.74|25
1735443110000|2024-12-29 03:31:50|450.18|447.88|450.2|447.9|450.2|447.9|450.18|447.88|13
1735521810000|2024-12-30 01:23:30|445.16|442.86|445.17|442.87|445.2|442.9|445.14|442.84|26
1735443120000|2024-12-29 03:32:00|450.16|447.86|450.21|447.91|450.25|447.95|450.16|447.86|23
1735521820000|2024-12-30 01:23:40|445.24|442.94|445.48|443.18|445.56|443.26|445.22|442.92|23
1735443130000|2024-12-29 03:32:10|450.23|447.93|450.2|447.9|450.24|447.94|450.17|447.87|18
1735521830000|2024-12-30 01:23:50|445.47|443.17|445.51|443.21|445.51|443.21|445.3|443|25
1735443140000|2024-12-29 03:32:20|450.21|447.91|450.2|447.9|450.21|447.91|450.11|447.81|15
1735521840000|2024-12-30 01:24:00|445.52|443.22|445.54|443.24|445.58|443.28|445.41|443.11|19
1735443150000|2024-12-29 03:32:30|450.21|447.91|450.22|447.92|450.22|447.92|450.16|447.86|16
1735521850000|2024-12-30 01:24:10|445.55|443.25|445.14|442.84|445.55|443.25|445.12|442.82|18
1735443160000|2024-12-29 03:32:40|450.21|447.91|450.3|448|450.32|448.02|450.2|447.9|23
1735521860000|2024-12-30 01:24:20|445.17|442.87|444.98|442.68|445.31|443.01|444.9|442.6|22
1735443170000|2024-12-29 03:32:50|450.31|448.01|450.27|447.97|450.33|448.03|450.26|447.96|19
1735521870000|2024-12-30 01:24:30|445.06|442.76|445.01|442.71|445.06|442.76|444.89|442.59|29
1735443180000|2024-12-29 03:33:00|450.29|447.99|450.33|448.03|450.35|448.05|450.25|447.95|15
1735521880000|2024-12-30 01:24:40|445|442.7|444.82|442.52|445.02|442.72|444.82|442.52|23
1735443190000|2024-12-29 03:33:10|450.34|448.04|450.3|448|450.35|448.05|450.28|447.98|25
1735521890000|2024-12-30 01:24:50|444.8|442.5|444.9|442.6|444.96|442.66|444.8|442.5|29
1735443200000|2024-12-29 03:33:20|450.22|447.92|450.24|447.94|450.24|447.94|450.19|447.89|7
1735443210000|2024-12-29 03:33:30|450.25|447.95|450.34|448.04|450.39|448.09|450.25|447.95|22
1735521900000|2024-12-30 01:25:00|444.8|442.5|444.48|442.18|444.91|442.61|444.47|442.17|33
1735443220000|2024-12-29 03:33:40|450.38|448.08|450.18|447.88|450.38|448.08|450.18|447.88|21
1735521910000|2024-12-30 01:25:10|444.45|442.15|444.27|441.97|444.45|442.15|444.18|441.88|30
1735443230000|2024-12-29 03:33:50|450.21|447.91|450.21|447.91|450.21|447.91|450.15|447.85|14
1735521920000|2024-12-30 01:25:20|444.26|441.96|444.38|442.08|444.45|442.15|444.17|441.87|28
1735443240000|2024-12-29 03:34:00|450.23|447.93|450.29|447.99|450.31|448.01|450.19|447.89|9
1735521930000|2024-12-30 01:25:30|444.44|442.14|444.66|442.36|444.66|442.36|444.39|442.09|30
1735443250000|2024-12-29 03:34:10|450.28|447.98|450.22|447.92|450.29|447.99|450.22|447.92|3
1735521940000|2024-12-30 01:25:40|444.65|442.35|444.54|442.24|444.74|442.44|444.44|442.14|33
1735443260000|2024-12-29 03:34:20|450.26|447.96|450.23|447.93|450.26|447.96|450.2|447.9|21
1735521950000|2024-12-30 01:25:50|444.56|442.26|444.64|442.34|444.72|442.42|444.54|442.24|28
1735443270000|2024-12-29 03:34:30|450.22|447.92|450.19|447.89|450.22|447.92|450.12|447.82|18
1735521960000|2024-12-30 01:26:00|444.63|442.33|444.62|442.32|444.63|442.33|444.34|442.04|30
1735443280000|2024-12-29 03:34:40|450.18|447.88|450.2|447.9|450.22|447.92|450.16|447.86|10
1735521970000|2024-12-30 01:26:10|444.63|442.33|444.95|442.65|444.95|442.65|444.61|442.31|29
1735443290000|2024-12-29 03:34:50|450.22|447.92|450.19|447.89|450.22|447.92|450.16|447.86|12
1735521980000|2024-12-30 01:26:20|444.89|442.59|445.15|442.85|445.3|443|444.84|442.54|32
1735521990000|2024-12-30 01:26:30|445.04|442.74|445.63|443.33|445.63|443.33|445.04|442.74|30
1735443300000|2024-12-29 03:35:00|450.18|447.88|450.2|447.9|450.2|447.9|450.16|447.86|10
1735522010000|2024-12-30 01:26:50|445.7|443.4|446.29|443.99|446.34|444.04|445.7|443.4|9
1735443310000|2024-12-29 03:35:10|450.21|447.91|450.24|447.94|450.25|447.95|450.2|447.9|14
1735522020000|2024-12-30 01:27:00|446.35|444.05|446.46|444.16|446.57|444.27|446.33|444.03|29
1735443320000|2024-12-29 03:35:20|450.26|447.96|450.33|448.03|450.36|448.06|450.24|447.94|12
1735522030000|2024-12-30 01:27:10|446.41|444.11|446.34|444.04|446.57|444.27|446.29|443.99|25
1735443330000|2024-12-29 03:35:30|450.32|448.02|450.33|448.03|450.34|448.04|450.32|448.02|14
1735522040000|2024-12-30 01:27:20|446.39|444.09|446.44|444.14|446.47|444.17|446.19|443.89|27
1735443340000|2024-12-29 03:35:40|450.32|448.02|450.33|448.03|450.38|448.08|450.3|448|23
1735522050000|2024-12-30 01:27:30|446.41|444.11|446.54|444.24|446.57|444.27|446.4|444.1|24
1735443350000|2024-12-29 03:35:50|450.32|448.02|450.35|448.05|450.39|448.09|450.31|448.01|17
1735522060000|2024-12-30 01:27:40|446.55|444.25|446.57|444.27|446.57|444.27|446.3|444|11
1735443360000|2024-12-29 03:36:00|450.33|448.03|450.33|448.03|450.34|448.04|450.25|447.95|17
1735522070000|2024-12-30 01:27:50|446.64|444.34|446.64|444.34|446.73|444.43|446.64|444.34|12
1735443370000|2024-12-29 03:36:10|450.34|448.04|450.39|448.09|450.44|448.14|450.34|448.04|18
1735522080000|2024-12-30 01:28:00|446.65|444.35|446.71|444.41|446.72|444.42|446.64|444.34|14
1735443380000|2024-12-29 03:36:20|450.4|448.1|450.42|448.12|450.56|448.26|450.39|448.09|19
1735522090000|2024-12-30 01:28:10|446.72|444.42|446.86|444.56|446.97|444.67|446.71|444.41|22
1735443390000|2024-12-29 03:36:30|450.43|448.13|450.33|448.03|450.44|448.14|450.32|448.02|15
1735522100000|2024-12-30 01:28:20|446.84|444.54|446.85|444.55|446.91|444.61|446.77|444.47|24
1735443400000|2024-12-29 03:36:40|450.34|448.04|450.34|448.04|450.35|448.05|450.34|448.04|3
1735522110000|2024-12-30 01:28:30|446.81|444.51|446.86|444.56|446.86|444.56|446.67|444.37|22
1735443410000|2024-12-29 03:36:50|450.35|448.05|450.37|448.07|450.43|448.13|450.34|448.04|8
1735522120000|2024-12-30 01:28:40|446.87|444.57|447.07|444.77|447.08|444.78|446.87|444.57|18
1735443420000|2024-12-29 03:37:00|450.31|448.01|450.31|448.01|450.34|448.04|450.28|447.98|9
1735522130000|2024-12-30 01:28:50|447.09|444.79|447|444.7|447.13|444.83|446.95|444.65|26
1735443430000|2024-12-29 03:37:10|450.32|448.02|450.31|448.01|450.32|448.02|450.3|448|9
1735522140000|2024-12-30 01:29:00|446.99|444.69|446.82|444.52|447.32|445.02|446.77|444.47|33
1735443440000|2024-12-29 03:37:20|450.28|447.98|450.19|447.89|450.28|447.98|450.16|447.86|23
1735522150000|2024-12-30 01:29:10|446.8|444.5|447.02|444.72|447.08|444.78|446.8|444.5|33
1735443450000|2024-12-29 03:37:30|450.2|447.9|450.13|447.83|450.2|447.9|450.08|447.78|21
1735522160000|2024-12-30 01:29:20|447.04|444.74|447.22|444.92|447.24|444.94|446.99|444.69|25
1735443460000|2024-12-29 03:37:40|450.14|447.84|450|447.7|450.14|447.84|450|447.7|7
1735522170000|2024-12-30 01:29:30|447.21|444.91|446.9|444.6|447.27|444.97|446.83|444.53|24
1735443470000|2024-12-29 03:37:50|449.99|447.69|449.74|447.44|450|447.7|449.74|447.44|27
1735522180000|2024-12-30 01:29:40|446.92|444.62|446.83|444.53|447.03|444.73|446.82|444.52|21
1735443480000|2024-12-29 03:38:00|449.71|447.41|449.74|447.44|449.76|447.46|449.61|447.31|22
1735522190000|2024-12-30 01:29:50|446.82|444.52|447.26|444.96|447.26|444.96|446.82|444.52|24
1735443490000|2024-12-29 03:38:10|449.75|447.45|449.74|447.44|449.76|447.46|449.68|447.38|12
1735522200000|2024-12-30 01:30:00|447.28|444.98|447.06|444.76|447.37|445.07|447.06|444.76|32
1735443500000|2024-12-29 03:38:20|449.73|447.43|449.7|447.4|449.76|447.46|449.66|447.36|20
1735522210000|2024-12-30 01:30:10|447.14|444.84|446.67|444.37|447.14|444.84|446.54|444.24|29
1735443510000|2024-12-29 03:38:30|449.68|447.38|449.79|447.49|449.82|447.52|449.67|447.37|26
1735522220000|2024-12-30 01:30:20|446.66|444.36|447.01|444.71|447.01|444.71|446.46|444.16|32
1735443520000|2024-12-29 03:38:40|449.78|447.48|449.79|447.49|449.81|447.51|449.77|447.47|16
1735522230000|2024-12-30 01:30:30|446.97|444.67|447.3|445|447.36|445.06|446.97|444.67|29
1735443530000|2024-12-29 03:38:50|449.81|447.51|449.87|447.57|449.88|447.58|449.81|447.51|12
1735522240000|2024-12-30 01:30:40|447.29|444.99|447.92|445.62|447.96|445.66|447.13|444.83|26
1735443540000|2024-12-29 03:39:00|449.81|447.51|449.73|447.43|449.84|447.54|449.73|447.43|15
1735522250000|2024-12-30 01:30:50|447.81|445.51|448.41|446.11|448.41|446.11|447.73|445.43|29
1735443550000|2024-12-29 03:39:10|449.75|447.45|449.9|447.6|449.91|447.61|449.73|447.43|16
1735522260000|2024-12-30 01:31:00|448.35|446.05|448.51|446.21|448.55|446.25|448.22|445.92|23
1735443560000|2024-12-29 03:39:20|449.92|447.62|449.83|447.53|449.99|447.69|449.83|447.53|13
1735522270000|2024-12-30 01:31:10|448.45|446.15|448.45|446.15|448.45|446.15|448.13|445.83|33
1735443570000|2024-12-29 03:39:30|449.82|447.52|449.8|447.5|449.82|447.52|449.75|447.45|9
1735522280000|2024-12-30 01:31:20|448.41|446.11|448.42|446.12|448.55|446.25|448.41|446.11|27
1735443580000|2024-12-29 03:39:40|449.81|447.51|449.79|447.49|449.83|447.53|449.75|447.45|20
1735522290000|2024-12-30 01:31:30|448.33|446.03|448.55|446.25|448.55|446.25|448.33|446.03|9
1735443590000|2024-12-29 03:39:50|449.81|447.51|449.78|447.48|449.81|447.51|449.76|447.46|9
1735522300000|2024-12-30 01:31:40|448.53|446.23|448.55|446.25|448.55|446.25|448.47|446.17|9
1735443600000|2024-12-29 03:40:00|449.79|447.49|449.78|447.48|449.82|447.52|449.75|447.45|17
1735522310000|2024-12-30 01:31:50|448.54|446.24|448.55|446.25|448.55|446.25|448.48|446.18|14
1735443610000|2024-12-29 03:40:10|449.8|447.5|449.63|447.33|449.8|447.5|449.6|447.3|13
1735522340000|2024-12-30 01:32:20|448.26|445.96|448.13|445.83|448.26|445.96|447.97|445.67|14
1735443620000|2024-12-29 03:40:20|449.64|447.34|449.69|447.39|449.71|447.41|449.63|447.33|17
1735522350000|2024-12-30 01:32:30|448.11|445.81|448|445.7|448.11|445.81|447.77|445.47|31
1735443630000|2024-12-29 03:40:30|449.71|447.41|449.77|447.47|449.8|447.5|449.68|447.38|16
1735522360000|2024-12-30 01:32:40|447.99|445.69|448.55|446.25|448.55|446.25|447.87|445.57|34
1735443640000|2024-12-29 03:40:40|449.78|447.48|449.82|447.52|449.86|447.56|449.76|447.46|22
1735522370000|2024-12-30 01:32:50|448.54|446.24|448.43|446.13|448.55|446.25|448.42|446.12|26
1735443650000|2024-12-29 03:40:50|449.83|447.53|449.82|447.52|449.92|447.62|449.81|447.51|23
1735522380000|2024-12-30 01:33:00|448.44|446.14|448.35|446.05|448.47|446.17|448.21|445.91|30
1735443660000|2024-12-29 03:41:00|449.83|447.53|449.99|447.69|450.02|447.72|449.83|447.53|20
1735522390000|2024-12-30 01:33:10|448.34|446.04|448.44|446.14|448.52|446.22|448.13|445.83|34
1735443670000|2024-12-29 03:41:10|450.01|447.71|450.03|447.73|450.04|447.74|449.99|447.69|19
1735522400000|2024-12-30 01:33:20|448.46|446.16|448.37|446.07|448.55|446.25|448.37|446.07|23
1735443680000|2024-12-29 03:41:20|450.04|447.74|450.03|447.73|450.1|447.8|450.03|447.73|17
1735522410000|2024-12-30 01:33:30|448.39|446.09|448.41|446.11|448.51|446.21|448.33|446.03|28
1735443690000|2024-12-29 03:41:30|450.04|447.74|450.13|447.83|450.15|447.85|450.04|447.74|11
1735522420000|2024-12-30 01:33:40|448.37|446.07|448.43|446.13|448.45|446.15|448.12|445.82|27
1735443700000|2024-12-29 03:41:40|450.11|447.81|450.15|447.85|450.18|447.88|450.11|447.81|10
1735522430000|2024-12-30 01:33:50|448.45|446.15|448.55|446.25|448.55|446.25|448.43|446.13|6
1735443710000|2024-12-29 03:41:50|450.17|447.87|450.15|447.85|450.26|447.96|450.14|447.84|19
1735522440000|2024-12-30 01:34:00|448.82|446.52|448.88|446.58|449.15|446.85|448.82|446.52|28
1735443720000|2024-12-29 03:42:00|450.14|447.84|450.16|447.86|450.17|447.87|450.14|447.84|8
1735522450000|2024-12-30 01:34:10|449|446.7|449.19|446.89|449.25|446.95|449|446.7|30
1735443730000|2024-12-29 03:42:10|450.17|447.87|450.18|447.88|450.2|447.9|450.14|447.84|9
1735522460000|2024-12-30 01:34:20|449.18|446.88|449.12|446.82|449.24|446.94|448.98|446.68|30
1735443740000|2024-12-29 03:42:20|450.17|447.87|450.15|447.85|450.18|447.88|450.12|447.82|11
1735522470000|2024-12-30 01:34:30|449.13|446.83|449.28|446.98|449.46|447.16|449.13|446.83|29
1735443750000|2024-12-29 03:42:30|450.16|447.86|450.04|447.74|450.18|447.88|449.98|447.68|19
1735522480000|2024-12-30 01:34:40|449.27|446.97|448.94|446.64|449.27|446.97|448.91|446.61|26
1735443760000|2024-12-29 03:42:40|450.06|447.76|450.08|447.78|450.09|447.79|450.04|447.74|11
1735522490000|2024-12-30 01:34:50|449.02|446.72|449.1|446.8|449.13|446.83|448.91|446.61|29
1735443770000|2024-12-29 03:42:50|450.05|447.75|450.08|447.78|450.13|447.83|450.05|447.75|12
1735522500000|2024-12-30 01:35:00|449.05|446.75|448.91|446.61|449.14|446.84|448.87|446.57|27
1735443780000|2024-12-29 03:43:00|450.09|447.79|450.17|447.87|450.18|447.88|450.08|447.78|11
1735522510000|2024-12-30 01:35:10|448.94|446.64|449.09|446.79|449.15|446.85|448.89|446.59|28
1735443790000|2024-12-29 03:43:10|450.18|447.88|450.18|447.88|450.18|447.88|450.14|447.84|7
1735522520000|2024-12-30 01:35:20|449.17|446.87|449.13|446.83|449.36|447.06|449.03|446.73|25
1735443800000|2024-12-29 03:43:20|450.17|447.87|450.22|447.92|450.22|447.92|450.17|447.87|7
1735522530000|2024-12-30 01:35:30|449.19|446.89|449.39|447.09|449.43|447.13|449.17|446.87|32
1735443810000|2024-12-29 03:43:30|450.23|447.93|450.35|448.05|450.38|448.08|450.2|447.9|15
1735522540000|2024-12-30 01:35:40|449.42|447.12|449.24|446.94|449.46|447.16|449.19|446.89|27
1735443820000|2024-12-29 03:43:40|450.34|448.04|450.37|448.07|450.38|448.08|450.34|448.04|12
1735522550000|2024-12-30 01:35:50|449.22|446.92|449.21|446.91|449.22|446.92|448.97|446.67|29
1735443830000|2024-12-29 03:43:50|450.35|448.05|450.46|448.16|450.5|448.2|450.35|448.05|16
1735522560000|2024-12-30 01:36:00|449.18|446.88|449.05|446.75|449.23|446.93|448.71|446.41|30
1735443840000|2024-12-29 03:44:00|450.45|448.15|450.52|448.22|450.54|448.24|450.42|448.12|12
1735522570000|2024-12-30 01:36:10|449.07|446.77|448.86|446.56|449.14|446.84|448.71|446.41|33
1735443850000|2024-12-29 03:44:10|450.53|448.23|450.52|448.22|450.53|448.23|450.51|448.21|14
1735522580000|2024-12-30 01:36:20|448.94|446.64|449.11|446.81|449.35|447.05|448.9|446.6|27
1735443860000|2024-12-29 03:44:20|450.49|448.19|450.5|448.2|450.57|448.27|450.47|448.17|17
1735522590000|2024-12-30 01:36:30|449.26|446.96|449.12|446.82|449.26|446.96|449.03|446.73|20
1735443870000|2024-12-29 03:44:30|450.51|448.21|450.55|448.25|450.55|448.25|450.51|448.21|14
1735522600000|2024-12-30 01:36:40|449.13|446.83|449.19|446.89|449.27|446.97|449.03|446.73|30
1735443880000|2024-12-29 03:44:40|450.54|448.24|450.54|448.24|450.54|448.24|450.54|448.24|1
1735522610000|2024-12-30 01:36:50|449.25|446.95|449.57|447.27|449.57|447.27|449.19|446.89|18
1735443900000|2024-12-29 03:45:00|450.58|448.28|450.6|448.3|450.6|448.3|450.55|448.25|8
1735522620000|2024-12-30 01:37:00|449.82|447.52|449.92|447.62|450.02|447.72|449.82|447.52|5
1735443910000|2024-12-29 03:45:10|450.58|448.28|450.42|448.12|450.59|448.29|450.35|448.05|14
1735522630000|2024-12-30 01:37:10|449.97|447.67|450.1|447.8|450.1|447.8|449.97|447.67|5
1735443920000|2024-12-29 03:45:20|450.4|448.1|450.45|448.15|450.49|448.19|450.39|448.09|20
1735522640000|2024-12-30 01:37:20|450.09|447.79|449.9|447.6|450.09|447.79|449.85|447.55|32
1735443930000|2024-12-29 03:45:30|450.46|448.16|450.34|448.04|450.47|448.17|450.34|448.04|12
1735522650000|2024-12-30 01:37:30|449.85|447.55|449.86|447.56|449.88|447.58|449.68|447.38|28
1735443940000|2024-12-29 03:45:40|450.36|448.06|450.3|448|450.36|448.06|450.26|447.96|17
1735522660000|2024-12-30 01:37:40|449.87|447.57|449.99|447.69|450.01|447.71|449.76|447.46|29
1735443950000|2024-12-29 03:45:50|450.31|448.01|450.3|448|450.32|448.02|450.26|447.96|18
1735522670000|2024-12-30 01:37:50|450|447.7|449.85|447.55|450.1|447.8|449.85|447.55|28
1735443960000|2024-12-29 03:46:00|450.28|447.98|450.24|447.94|450.32|448.02|450.24|447.94|17
1735522680000|2024-12-30 01:38:00|449.93|447.63|449.83|447.53|450.01|447.71|449.8|447.5|7
1735443970000|2024-12-29 03:46:10|450.23|447.93|450.18|447.88|450.23|447.93|450.16|447.86|13
1735522690000|2024-12-30 01:38:10|449.8|447.5|450.1|447.8|450.1|447.8|449.68|447.38|13
1735443980000|2024-12-29 03:46:20|450.19|447.89|450.22|447.92|450.26|447.96|450.19|447.89|12
1735522710000|2024-12-30 01:38:30|450.28|447.98|450|447.7|450.47|448.17|450|447.7|5
1735443990000|2024-12-29 03:46:30|450.2|447.9|450.14|447.84|450.22|447.92|450.13|447.83|12
1735522720000|2024-12-30 01:38:40|450.08|447.78|450.24|447.94|450.38|448.08|450.04|447.74|33
1735444000000|2024-12-29 03:46:40|450.13|447.83|450.04|447.74|450.14|447.84|450.01|447.71|18
1735522730000|2024-12-30 01:38:50|450.23|447.93|449.95|447.65|450.23|447.93|449.95|447.65|26
1735444010000|2024-12-29 03:46:50|450.03|447.73|450.01|447.71|450.03|447.73|449.99|447.69|16
1735522740000|2024-12-30 01:39:00|449.96|447.66|449.88|447.58|450.02|447.72|449.82|447.52|29
1735444020000|2024-12-29 03:47:00|450.02|447.72|450.06|447.76|450.08|447.78|450.02|447.72|13
1735522750000|2024-12-30 01:39:10|449.87|447.57|449.66|447.36|449.88|447.58|449.66|447.36|32
1735444030000|2024-12-29 03:47:10|450.05|447.75|450.04|447.74|450.05|447.75|449.98|447.68|20
1735522760000|2024-12-30 01:39:20|449.7|447.4|449.46|447.16|449.7|447.4|449.36|447.06|28
1735444040000|2024-12-29 03:47:20|450.05|447.75|450.2|447.9|450.23|447.93|450.05|447.75|21
1735522770000|2024-12-30 01:39:30|449.45|447.15|449.62|447.32|449.66|447.36|449.38|447.08|25
1735444050000|2024-12-29 03:47:30|450.21|447.91|450.12|447.82|450.23|447.93|450.11|447.81|10
1735522780000|2024-12-30 01:39:40|449.61|447.31|449.14|446.84|449.61|447.31|449.14|446.84|27
1735444060000|2024-12-29 03:47:40|450.13|447.83|450.27|447.97|450.28|447.98|450.12|447.82|12
1735522790000|2024-12-30 01:39:50|449.05|446.75|449.1|446.8|449.11|446.81|448.7|446.4|31
1735444070000|2024-12-29 03:47:50|450.23|447.93|450.21|447.91|450.26|447.96|450.21|447.91|18
1735522800000|2024-12-30 01:40:00|449.09|446.79|449.02|446.72|449.1|446.8|448.9|446.6|30
1735444080000|2024-12-29 03:48:00|450.22|447.92|450.13|447.83|450.26|447.96|450.13|447.83|23
1735522810000|2024-12-30 01:40:10|449.03|446.73|449.24|446.94|449.3|447|449.03|446.73|30
1735444090000|2024-12-29 03:48:10|450.14|447.84|450.17|447.87|450.21|447.91|450.12|447.82|18
1735522820000|2024-12-30 01:40:20|449.22|446.92|449.42|447.12|449.43|447.13|449.15|446.85|30
1735444100000|2024-12-29 03:48:20|450.2|447.9|450.34|448.04|450.35|448.05|450.18|447.88|17
1735522830000|2024-12-30 01:40:30|449.37|447.07|449.15|446.85|449.42|447.12|449.15|446.85|18
1735444110000|2024-12-29 03:48:30|450.35|448.05|450.43|448.13|450.45|448.15|450.35|448.05|15
1735522840000|2024-12-30 01:40:40|449.22|446.92|449.2|446.9|449.25|446.95|449.07|446.77|29
1735444120000|2024-12-29 03:48:40|450.41|448.11|450.61|448.31|450.62|448.32|450.4|448.1|20
1735522850000|2024-12-30 01:40:50|449.23|446.93|449.33|447.03|449.4|447.1|449.19|446.89|23
1735444130000|2024-12-29 03:48:50|450.63|448.33|450.67|448.37|450.72|448.42|450.61|448.31|25
1735522860000|2024-12-30 01:41:00|449.28|446.98|449.27|446.97|449.38|447.08|449.23|446.93|21
1735444140000|2024-12-29 03:49:00|450.65|448.35|450.78|448.48|450.79|448.49|450.65|448.35|15
1735522870000|2024-12-30 01:41:10|449.25|446.95|448.69|446.39|449.25|446.95|448.65|446.35|26
1735444150000|2024-12-29 03:49:10|450.76|448.46|450.88|448.58|450.9|448.6|450.76|448.46|25
1735522880000|2024-12-30 01:41:20|448.71|446.41|448.47|446.17|448.71|446.41|448.46|446.16|33
1735444160000|2024-12-29 03:49:20|450.85|448.55|450.69|448.39|450.85|448.55|450.67|448.37|12
1735522890000|2024-12-30 01:41:30|448.46|446.16|448.29|445.99|448.57|446.27|448.18|445.88|21
1735444170000|2024-12-29 03:49:30|450.68|448.38|450.71|448.41|450.75|448.45|450.64|448.34|14
1735522900000|2024-12-30 01:41:40|448.28|445.98|448.46|446.16|448.46|446.16|448.28|445.98|26
1735444180000|2024-12-29 03:49:40|450.72|448.42|450.64|448.34|450.73|448.43|450.64|448.34|7
1735522910000|2024-12-30 01:41:50|448.55|446.25|448.51|446.21|448.71|446.41|448.49|446.19|26
1735444190000|2024-12-29 03:49:50|450.66|448.36|450.66|448.36|450.7|448.4|450.64|448.34|10
1735522920000|2024-12-30 01:42:00|448.59|446.29|448.4|446.1|448.68|446.38|448.4|446.1|24
1735444200000|2024-12-29 03:50:00|450.64|448.34|450.64|448.34|450.66|448.36|450.64|448.34|8
1735522930000|2024-12-30 01:42:10|448.36|446.06|448.16|445.86|448.36|446.06|448.08|445.78|15
1735444210000|2024-12-29 03:50:10|450.63|448.33|450.57|448.27|450.64|448.34|450.54|448.24|24
1735522940000|2024-12-30 01:42:20|448.17|445.87|448.16|445.86|448.21|445.91|448.02|445.72|31
1735444220000|2024-12-29 03:50:20|450.58|448.28|450.6|448.3|450.6|448.3|450.56|448.26|14
1735522950000|2024-12-30 01:42:30|448.14|445.84|448.09|445.79|448.26|445.96|448.09|445.79|21
1735444230000|2024-12-29 03:50:30|450.58|448.28|450.67|448.37|450.7|448.4|450.58|448.28|14
1735522960000|2024-12-30 01:42:40|448.18|445.88|448.27|445.97|448.38|446.08|448.09|445.79|22
1735444240000|2024-12-29 03:50:40|450.66|448.36|450.56|448.26|450.66|448.36|450.54|448.24|12
1735522970000|2024-12-30 01:42:50|448.33|446.03|448.33|446.03|448.41|446.11|448.19|445.89|19
1735444250000|2024-12-29 03:50:50|450.58|448.28|450.64|448.34|450.64|448.34|450.55|448.25|14
1735522980000|2024-12-30 01:43:00|448.32|446.02|447.87|445.57|448.36|446.06|447.87|445.57|30
1735444260000|2024-12-29 03:51:00|450.63|448.33|450.58|448.28|450.63|448.33|450.57|448.27|17
1735522990000|2024-12-30 01:43:10|447.84|445.54|448.38|446.08|448.39|446.09|447.84|445.54|27
1735444270000|2024-12-29 03:51:10|450.61|448.31|450.45|448.15|450.61|448.31|450.45|448.15|17
1735523000000|2024-12-30 01:43:20|448.39|446.09|448.84|446.54|448.84|446.54|448.25|445.95|34
1735444280000|2024-12-29 03:51:20|450.44|448.14|450.38|448.08|450.44|448.14|450.37|448.07|9
1735523010000|2024-12-30 01:43:30|448.77|446.47|448.74|446.44|448.77|446.47|448.59|446.29|18
1735444290000|2024-12-29 03:51:30|450.37|448.07|450.35|448.05|450.41|448.11|450.34|448.04|24
1735523020000|2024-12-30 01:43:40|448.72|446.42|448.42|446.12|448.8|446.5|448.4|446.1|25
1735444300000|2024-12-29 03:51:40|450.3|448|450.1|447.8|450.3|448|450.06|447.76|16
1735523030000|2024-12-30 01:43:50|448.4|446.1|448.14|445.84|448.46|446.16|448.11|445.81|24
1735444310000|2024-12-29 03:51:50|450.09|447.79|450.12|447.82|450.16|447.86|450.06|447.76|19
1735523040000|2024-12-30 01:44:00|448.13|445.83|448.01|445.71|448.13|445.83|447.96|445.66|27
1735444320000|2024-12-29 03:52:00|450.13|447.83|450.27|447.97|450.28|447.98|450.11|447.81|14
1735523050000|2024-12-30 01:44:10|448.02|445.72|447.81|445.51|448.11|445.81|447.78|445.48|29
1735444330000|2024-12-29 03:52:10|450.28|447.98|450.25|447.95|450.28|447.98|450.19|447.89|22
1735523060000|2024-12-30 01:44:20|447.82|445.52|447.91|445.61|448.15|445.85|447.82|445.52|26
1735444340000|2024-12-29 03:52:20|450.28|447.98|450.38|448.08|450.42|448.12|450.22|447.92|25
1735523070000|2024-12-30 01:44:30|447.97|445.67|447.78|445.48|447.97|445.67|447.69|445.39|28
1735444350000|2024-12-29 03:52:30|450.39|448.09|450.39|448.09|450.44|448.14|450.35|448.05|12
1735523080000|2024-12-30 01:44:40|447.8|445.5|447.74|445.44|447.81|445.51|447.69|445.39|24
1735444360000|2024-12-29 03:52:40|450.4|448.1|450.67|448.37|450.69|448.39|450.38|448.08|23
1735523090000|2024-12-30 01:44:50|447.73|445.43|447.88|445.58|447.99|445.69|447.72|445.42|26
1735444370000|2024-12-29 03:52:50|450.66|448.36|450.47|448.17|450.67|448.37|450.46|448.16|19
1735523100000|2024-12-30 01:45:00|447.87|445.57|447.69|445.39|447.9|445.6|447.69|445.39|29
1735444380000|2024-12-29 03:53:00|450.48|448.18|450.53|448.23|450.62|448.32|450.48|448.18|15
1735523110000|2024-12-30 01:45:10|447.7|445.4|447.09|444.79|447.7|445.4|447.02|444.72|30
1735444390000|2024-12-29 03:53:10|450.54|448.24|450.51|448.21|450.54|448.24|450.48|448.18|15
1735523120000|2024-12-30 01:45:20|447.08|444.78|447.16|444.86|447.38|445.08|447.05|444.75|29
1735444400000|2024-12-29 03:53:20|450.5|448.2|450.34|448.04|450.5|448.2|450.34|448.04|15
1735523130000|2024-12-30 01:45:30|447.15|444.85|447.2|444.9|447.2|444.9|447.05|444.75|28
1735444410000|2024-12-29 03:53:30|450.31|448.01|450.48|448.18|450.48|448.18|450.25|447.95|21
1735523140000|2024-12-30 01:45:40|447.19|444.89|447.28|444.98|447.29|444.99|447.12|444.82|32
1735444420000|2024-12-29 03:53:40|450.47|448.17|450.44|448.14|450.48|448.18|450.39|448.09|22
1735523150000|2024-12-30 01:45:50|447.27|444.97|447.36|445.06|447.49|445.19|447.25|444.95|27
1735444430000|2024-12-29 03:53:50|450.47|448.17|450.57|448.27|450.66|448.36|450.46|448.16|25
1735523160000|2024-12-30 01:46:00|447.37|445.07|447.21|444.91|447.46|445.16|447.19|444.89|32
1735444440000|2024-12-29 03:54:00|450.56|448.26|450.47|448.17|450.56|448.26|450.47|448.17|12
1735523170000|2024-12-30 01:46:10|447.22|444.92|446.83|444.53|447.39|445.09|446.83|444.53|32
1735444450000|2024-12-29 03:54:10|450.48|448.18|450.47|448.17|450.52|448.22|450.46|448.16|12
1735523180000|2024-12-30 01:46:20|446.84|444.54|446.88|444.58|446.88|444.58|446.62|444.32|23
1735444460000|2024-12-29 03:54:20|450.48|448.18|450.36|448.06|450.49|448.19|450.28|447.98|22
1735523190000|2024-12-30 01:46:30|446.92|444.62|446.65|444.35|446.99|444.69|446.65|444.35|27
1735444470000|2024-12-29 03:54:30|450.37|448.07|450.37|448.07|450.37|448.07|450.31|448.01|15
1735523200000|2024-12-30 01:46:40|446.61|444.31|446.59|444.29|446.75|444.45|446.56|444.26|28
1735444480000|2024-12-29 03:54:40|450.38|448.08|450.49|448.19|450.54|448.24|450.35|448.05|25
1735523210000|2024-12-30 01:46:50|446.6|444.3|446.17|443.87|446.6|444.3|446.17|443.87|29
1735444490000|2024-12-29 03:54:50|450.47|448.17|450.39|448.09|450.5|448.2|450.39|448.09|14
1735523220000|2024-12-30 01:47:00|446.18|443.88|446.11|443.81|446.29|443.99|446.06|443.76|27
1735444500000|2024-12-29 03:55:00|450.37|448.07|450.45|448.15|450.46|448.16|450.3|448|18
1735523230000|2024-12-30 01:47:10|446.12|443.82|445.99|443.69|446.46|444.16|445.99|443.69|35
1735444510000|2024-12-29 03:55:10|450.46|448.16|450.64|448.34|450.66|448.36|450.46|448.16|27
1735523240000|2024-12-30 01:47:20|446|443.7|446.35|444.05|446.35|444.05|445.97|443.67|31
1735444520000|2024-12-29 03:55:20|450.65|448.35|450.62|448.32|450.65|448.35|450.61|448.31|16
1735523250000|2024-12-30 01:47:30|446.48|444.18|446.88|444.58|446.88|444.58|446.43|444.13|30
1735444530000|2024-12-29 03:55:30|450.61|448.31|450.64|448.34|450.65|448.35|450.61|448.31|15
1735523260000|2024-12-30 01:47:40|446.89|444.59|447.06|444.76|447.06|444.76|446.62|444.32|34
1735444540000|2024-12-29 03:55:40|450.63|448.33|450.78|448.48|450.81|448.51|450.6|448.3|21
1735523270000|2024-12-30 01:47:50|447.04|444.74|446.64|444.34|447.04|444.74|446.64|444.34|20
1735444550000|2024-12-29 03:55:50|450.79|448.49|450.9|448.6|450.91|448.61|450.79|448.49|20
1735523280000|2024-12-30 01:48:00|446.57|444.27|446.19|443.89|446.58|444.28|446.12|443.82|30
1735444560000|2024-12-29 03:56:00|450.91|448.61|451.01|448.71|451.01|448.71|450.91|448.61|13
1735523290000|2024-12-30 01:48:10|446.24|443.94|446.5|444.2|446.51|444.21|446.24|443.94|37
1735444570000|2024-12-29 03:56:10|450.99|448.69|450.95|448.65|451.02|448.72|450.94|448.64|15
1735523300000|2024-12-30 01:48:20|446.51|444.21|446.26|443.96|446.55|444.25|446.22|443.92|29
1735444580000|2024-12-29 03:56:20|450.96|448.66|450.9|448.6|450.99|448.69|450.9|448.6|14
1735523310000|2024-12-30 01:48:30|446.24|443.94|446.34|444.04|446.35|444.05|446.13|443.83|25
1735444590000|2024-12-29 03:56:30|450.93|448.63|450.89|448.59|450.93|448.63|450.89|448.59|8
1735523320000|2024-12-30 01:48:40|446.38|444.08|446.55|444.25|446.58|444.28|446.38|444.08|25
1735444600000|2024-12-29 03:56:40|450.87|448.57|450.95|448.65|450.95|448.65|450.86|448.56|21
1735523330000|2024-12-30 01:48:50|446.54|444.24|446.7|444.4|446.72|444.42|446.48|444.18|27
1735444610000|2024-12-29 03:56:50|450.94|448.64|450.93|448.63|450.94|448.64|450.92|448.62|10
1735523340000|2024-12-30 01:49:00|446.64|444.34|446.38|444.08|446.64|444.34|446.3|444|30
1735444620000|2024-12-29 03:57:00|450.92|448.62|450.89|448.59|450.93|448.63|450.89|448.59|16
1735523350000|2024-12-30 01:49:10|446.41|444.11|446.44|444.14|446.57|444.27|446.38|444.08|13
1735444630000|2024-12-29 03:57:10|450.9|448.6|450.82|448.52|450.91|448.61|450.82|448.52|18
1735523360000|2024-12-30 01:49:20|446.54|444.24|446.38|444.08|446.54|444.24|446.38|444.08|21
1735444640000|2024-12-29 03:57:20|450.85|448.55|450.71|448.41|450.85|448.55|450.71|448.41|12
1735523370000|2024-12-30 01:49:30|446.45|444.15|446.51|444.21|446.54|444.24|446.33|444.03|26
1735444650000|2024-12-29 03:57:30|450.72|448.42|450.67|448.37|450.72|448.42|450.65|448.35|24
1735523380000|2024-12-30 01:49:40|446.5|444.2|446.5|444.2|446.59|444.29|446.31|444.01|23
1735444660000|2024-12-29 03:57:40|450.72|448.42|450.73|448.43|450.75|448.45|450.69|448.39|22
1735523390000|2024-12-30 01:49:50|446.51|444.21|446.51|444.21|446.56|444.26|446.42|444.12|20
1735444670000|2024-12-29 03:57:50|450.72|448.42|450.7|448.4|450.72|448.42|450.69|448.39|16
1735444680000|2024-12-29 03:58:00|450.67|448.37|450.58|448.28|450.67|448.37|450.55|448.25|19
1735523400000|2024-12-30 01:50:00|446.6|444.3|446.63|444.33|446.78|444.48|446.6|444.3|32
1735444690000|2024-12-29 03:58:10|450.59|448.29|450.73|448.43|450.74|448.44|450.59|448.29|20
1735523410000|2024-12-30 01:50:10|446.58|444.28|446.28|443.98|446.58|444.28|446.28|443.98|29
1735444700000|2024-12-29 03:58:20|450.72|448.42|450.72|448.42|450.73|448.43|450.7|448.4|14
1735523420000|2024-12-30 01:50:20|446.17|443.87|446.15|443.85|446.26|443.96|446.11|443.81|27
1735444710000|2024-12-29 03:58:30|450.71|448.41|450.75|448.45|450.77|448.47|450.71|448.41|10
1735523430000|2024-12-30 01:50:30|446.16|443.86|446.22|443.92|446.24|443.94|446.08|443.78|26
1735444720000|2024-12-29 03:58:40|450.76|448.46|450.75|448.45|450.77|448.47|450.75|448.45|8
1735523440000|2024-12-30 01:50:40|446.23|443.93|446.19|443.89|446.35|444.05|446.13|443.83|30
1735444730000|2024-12-29 03:58:50|450.76|448.46|450.78|448.48|450.81|448.51|450.75|448.45|20
1735523450000|2024-12-30 01:50:50|446.21|443.91|446.33|444.03|446.38|444.08|446.15|443.85|27
1735444740000|2024-12-29 03:59:00|450.77|448.47|450.85|448.55|450.87|448.57|450.74|448.44|17
1735523460000|2024-12-30 01:51:00|446.31|444.01|445.99|443.69|446.31|444.01|445.99|443.69|31
1735444750000|2024-12-29 03:59:10|450.8|448.5|450.7|448.4|450.8|448.5|450.67|448.37|16
1735523470000|2024-12-30 01:51:10|446.02|443.72|446.03|443.73|446.06|443.76|445.98|443.68|24
1735444760000|2024-12-29 03:59:20|450.71|448.41|450.76|448.46|450.78|448.48|450.71|448.41|14
1735523480000|2024-12-30 01:51:20|446.04|443.74|445.82|443.52|446.04|443.74|445.81|443.51|21
1735444770000|2024-12-29 03:59:30|450.75|448.45|450.77|448.47|450.77|448.47|450.73|448.43|13
1735523490000|2024-12-30 01:51:30|445.81|443.51|446.05|443.75|446.07|443.77|445.71|443.41|25
1735444780000|2024-12-29 03:59:40|450.76|448.46|450.78|448.48|450.81|448.51|450.76|448.46|21
1735523500000|2024-12-30 01:51:40|446.06|443.76|446.33|444.03|446.35|444.05|446.03|443.73|27
1735444790000|2024-12-29 03:59:50|450.82|448.52|450.95|448.65|450.99|448.69|450.82|448.52|18
1735523510000|2024-12-30 01:51:50|446.34|444.04|446.32|444.02|446.35|444.05|446.2|443.9|18
1735444800000|2024-12-29 04:00:00|450.97|448.67|451.13|448.83|451.16|448.86|450.97|448.67|25
1735523520000|2024-12-30 01:52:00|446.33|444.03|446.48|444.18|446.51|444.21|446.29|443.99|30
1735444810000|2024-12-29 04:00:10|451.14|448.84|451.31|449.01|451.34|449.04|451.12|448.82|19
1735523530000|2024-12-30 01:52:10|446.5|444.2|446.39|444.09|446.52|444.22|446.32|444.02|28
1735444820000|2024-12-29 04:00:20|451.3|449|451.44|449.14|451.44|449.14|451.3|449|15
1735523540000|2024-12-30 01:52:20|446.37|444.07|446.65|444.35|446.69|444.39|446.32|444.02|24
1735444830000|2024-12-29 04:00:30|451.43|449.13|451.55|449.25|451.56|449.26|451.43|449.13|12
1735523550000|2024-12-30 01:52:30|446.64|444.34|446.29|443.99|446.65|444.35|446.28|443.98|27
1735444840000|2024-12-29 04:00:40|451.56|449.26|451.47|449.17|451.62|449.32|451.46|449.16|19
1735523560000|2024-12-30 01:52:40|446.3|444|446.11|443.81|446.31|444.01|446.06|443.76|22
1735444850000|2024-12-29 04:00:50|451.46|449.16|451.46|449.16|451.48|449.18|451.45|449.15|9
1735523570000|2024-12-30 01:52:50|446.12|443.82|446.25|443.95|446.3|444|446.12|443.82|22
1735444860000|2024-12-29 04:01:00|451.45|449.15|451.28|448.98|451.46|449.16|451.28|448.98|12
1735523580000|2024-12-30 01:53:00|446.24|443.94|446.6|444.3|446.6|444.3|446.24|443.94|25
1735444870000|2024-12-29 04:01:10|451.29|448.99|451.14|448.84|451.29|448.99|451.14|448.84|17
1735523590000|2024-12-30 01:53:10|446.67|444.37|446.73|444.43|446.85|444.55|446.61|444.31|32
1735444880000|2024-12-29 04:01:20|451.13|448.83|451.02|448.72|451.13|448.83|451|448.7|10
1735523600000|2024-12-30 01:53:20|446.79|444.49|446.58|444.28|446.82|444.52|446.56|444.26|28
1735444890000|2024-12-29 04:01:30|451|448.7|451.03|448.73|451.06|448.76|450.95|448.65|14
1735523610000|2024-12-30 01:53:30|446.59|444.29|446.41|444.11|446.6|444.3|446.41|444.11|29
1735444900000|2024-12-29 04:01:40|451.02|448.72|450.95|448.65|451.02|448.72|450.93|448.63|18
1735523620000|2024-12-30 01:53:40|446.4|444.1|446.51|444.21|446.57|444.27|446.4|444.1|27
1735444910000|2024-12-29 04:01:50|450.94|448.64|450.79|448.49|450.94|448.64|450.79|448.49|11
1735523630000|2024-12-30 01:53:50|446.52|444.22|446.61|444.31|446.72|444.42|446.52|444.22|31
1735444920000|2024-12-29 04:02:00|450.78|448.48|450.69|448.39|450.78|448.48|450.66|448.36|19
1735523640000|2024-12-30 01:54:00|446.63|444.33|446.79|444.49|446.8|444.5|446.58|444.28|30
1735444930000|2024-12-29 04:02:10|450.68|448.38|450.64|448.34|450.71|448.41|450.59|448.29|25
1735523650000|2024-12-30 01:54:10|446.8|444.5|447.08|444.78|447.13|444.83|446.78|444.48|23
1735444940000|2024-12-29 04:02:20|450.63|448.33|450.62|448.32|450.66|448.36|450.57|448.27|22
1735523660000|2024-12-30 01:54:20|447.11|444.81|447.27|444.97|447.27|444.97|447.11|444.81|24
1735444950000|2024-12-29 04:02:30|450.61|448.31|450.59|448.29|450.63|448.33|450.58|448.28|22
1735523670000|2024-12-30 01:54:30|447.26|444.96|447.45|445.15|447.53|445.23|447.26|444.96|23
1735444960000|2024-12-29 04:02:40|450.56|448.26|450.65|448.35|450.66|448.36|450.54|448.24|12
1735523680000|2024-12-30 01:54:40|447.42|445.12|447.09|444.79|447.44|445.14|447.09|444.79|25
1735444970000|2024-12-29 04:02:50|450.66|448.36|450.77|448.47|450.82|448.52|450.63|448.33|22
1735523690000|2024-12-30 01:54:50|447.1|444.8|447.12|444.82|447.16|444.86|447.09|444.79|21
1735444980000|2024-12-29 04:03:00|450.79|448.49|450.63|448.33|450.79|448.49|450.63|448.33|15
1735523700000|2024-12-30 01:55:00|447.11|444.81|447.29|444.99|447.47|445.17|447.08|444.78|33
1735444990000|2024-12-29 04:03:10|450.64|448.34|450.63|448.33|450.65|448.35|450.6|448.3|10
1735523710000|2024-12-30 01:55:10|447.22|444.92|447.28|444.98|447.3|445|447.2|444.9|25
1735445000000|2024-12-29 04:03:20|450.64|448.34|450.68|448.38|450.76|448.46|450.62|448.32|12
1735523720000|2024-12-30 01:55:20|447.3|445|447|444.7|447.3|445|447|444.7|25
1735445010000|2024-12-29 04:03:30|450.69|448.39|450.68|448.38|450.7|448.4|450.66|448.36|12
1735523730000|2024-12-30 01:55:30|446.99|444.69|446.85|444.55|446.99|444.69|446.71|444.41|29
1735445020000|2024-12-29 04:03:40|450.69|448.39|450.65|448.35|450.69|448.39|450.61|448.31|15
1735523740000|2024-12-30 01:55:40|446.84|444.54|446.79|444.49|446.9|444.6|446.79|444.49|25
1735445030000|2024-12-29 04:03:50|450.63|448.33|450.62|448.32|450.64|448.34|450.56|448.26|14
1735523750000|2024-12-30 01:55:50|446.77|444.47|446.73|444.43|446.82|444.52|446.71|444.41|22
1735445040000|2024-12-29 04:04:00|450.63|448.33|450.51|448.21|450.63|448.33|450.51|448.21|15
1735523760000|2024-12-30 01:56:00|446.74|444.44|446.66|444.36|446.88|444.58|446.63|444.33|21
1735445050000|2024-12-29 04:04:10|450.5|448.2|450.59|448.29|450.61|448.31|450.49|448.19|17
1735523770000|2024-12-30 01:56:10|446.64|444.34|446.66|444.36|446.89|444.59|446.59|444.29|27
1735445060000|2024-12-29 04:04:20|450.58|448.28|450.65|448.35|450.7|448.4|450.55|448.25|21
1735523780000|2024-12-30 01:56:20|446.76|444.46|446.74|444.44|446.99|444.69|446.74|444.44|30
1735445070000|2024-12-29 04:04:30|450.64|448.34|450.62|448.32|450.64|448.34|450.61|448.31|18
1735523790000|2024-12-30 01:56:30|446.71|444.41|446.71|444.41|446.74|444.44|446.68|444.38|23
1735445080000|2024-12-29 04:04:40|450.66|448.36|450.53|448.23|450.66|448.36|450.52|448.22|11
1735523800000|2024-12-30 01:56:40|446.78|444.48|446.99|444.69|447|444.7|446.78|444.48|26
1735445090000|2024-12-29 04:04:50|450.55|448.25|450.64|448.34|450.65|448.35|450.54|448.24|14
1735523810000|2024-12-30 01:56:50|446.97|444.67|447.24|444.94|447.24|444.94|446.95|444.65|30
1735445100000|2024-12-29 04:05:00|450.62|448.32|450.72|448.42|450.75|448.45|450.61|448.31|23
1735523820000|2024-12-30 01:57:00|447.26|444.96|447.3|445|447.33|445.03|447.21|444.91|30
1735445110000|2024-12-29 04:05:10|450.75|448.45|450.7|448.4|450.76|448.46|450.7|448.4|18
1735523830000|2024-12-30 01:57:10|447.29|444.99|447.11|444.81|447.31|445.01|446.98|444.68|32
1735445120000|2024-12-29 04:05:20|450.72|448.42|450.72|448.42|450.73|448.43|450.7|448.4|7
1735523840000|2024-12-30 01:57:20|447.12|444.82|447.42|445.12|447.43|445.13|447.07|444.77|27
1735445130000|2024-12-29 04:05:30|450.73|448.43|450.61|448.31|450.73|448.43|450.61|448.31|14
1735523850000|2024-12-30 01:57:30|447.39|445.09|447.64|445.34|447.65|445.35|447.39|445.09|26
1735445140000|2024-12-29 04:05:40|450.54|448.24|450.66|448.36|450.66|448.36|450.52|448.22|17
1735523860000|2024-12-30 01:57:40|447.65|445.35|447.37|445.07|447.76|445.46|447.37|445.07|28
1735445150000|2024-12-29 04:05:50|450.69|448.39|450.52|448.22|450.69|448.39|450.52|448.22|13
1735523870000|2024-12-30 01:57:50|447.39|445.09|447.51|445.21|447.53|445.23|447.38|445.08|28
1735445160000|2024-12-29 04:06:00|450.53|448.23|450.48|448.18|450.53|448.23|450.45|448.15|12
1735523880000|2024-12-30 01:58:00|447.55|445.25|447.59|445.29|447.64|445.34|447.44|445.14|32
1735445170000|2024-12-29 04:06:10|450.46|448.16|450.46|448.16|450.49|448.19|450.46|448.16|17
1735523890000|2024-12-30 01:58:10|447.58|445.28|447.44|445.14|447.6|445.3|447.44|445.14|23
1735445180000|2024-12-29 04:06:20|450.49|448.19|450.47|448.17|450.5|448.2|450.46|448.16|14
1735523900000|2024-12-30 01:58:20|447.45|445.15|447.55|445.25|447.57|445.27|447.41|445.11|27
1735445190000|2024-12-29 04:06:30|450.46|448.16|450.51|448.21|450.51|448.21|450.46|448.16|10
1735523910000|2024-12-30 01:58:30|447.57|445.27|447.61|445.31|447.68|445.38|447.53|445.23|17
1735445200000|2024-12-29 04:06:40|450.48|448.18|450.48|448.18|450.49|448.19|450.45|448.15|11
1735523920000|2024-12-30 01:58:40|447.58|445.28|447.59|445.29|447.62|445.32|447.53|445.23|20
1735445210000|2024-12-29 04:06:50|450.38|448.08|450.37|448.07|450.41|448.11|450.35|448.05|10
1735523930000|2024-12-30 01:58:50|447.61|445.31|447.71|445.41|447.76|445.46|447.59|445.29|20
1735445220000|2024-12-29 04:07:00|450.36|448.06|450.36|448.06|450.37|448.07|450.22|447.92|18
1735523940000|2024-12-30 01:59:00|447.7|445.4|447.72|445.42|447.79|445.49|447.63|445.33|24
1735445230000|2024-12-29 04:07:10|450.35|448.05|450.45|448.15|450.45|448.15|450.35|448.05|17
1735523950000|2024-12-30 01:59:10|447.71|445.41|447.28|444.98|447.71|445.41|447.25|444.95|25
1735445240000|2024-12-29 04:07:20|450.46|448.16|450.42|448.12|450.46|448.16|450.42|448.12|14
1735523960000|2024-12-30 01:59:20|447.27|444.97|447.2|444.9|447.29|444.99|447.08|444.78|24
1735445250000|2024-12-29 04:07:30|450.4|448.1|450.45|448.15|450.45|448.15|450.36|448.06|9
1735523970000|2024-12-30 01:59:30|447.22|444.92|447.32|445.02|447.32|445.02|447.18|444.88|21
1735445260000|2024-12-29 04:07:40|450.44|448.14|450.38|448.08|450.45|448.15|450.36|448.06|14
1735523980000|2024-12-30 01:59:40|447.33|445.03|447.59|445.29|447.63|445.33|447.33|445.03|26
1735445270000|2024-12-29 04:07:50|450.39|448.09|450.39|448.09|450.39|448.09|450.36|448.06|17
1735523990000|2024-12-30 01:59:50|447.63|445.33|447.62|445.32|447.65|445.35|447.59|445.29|20
1735445280000|2024-12-29 04:08:00|450.41|448.11|450.34|448.04|450.41|448.11|450.33|448.03|8
1735445290000|2024-12-29 04:08:10|450.33|448.03|450.64|448.34|450.64|448.34|450.32|448.02|21
1735524000000|2024-12-30 02:00:00|447.61|445.31|447.91|445.61|447.93|445.63|447.51|445.21|32
1735445300000|2024-12-29 04:08:20|450.63|448.33|450.64|448.34|450.68|448.38|450.62|448.32|18
1735524010000|2024-12-30 02:00:10|447.93|445.63|447.98|445.68|448.1|445.8|447.92|445.62|26
1735445310000|2024-12-29 04:08:30|450.65|448.35|450.56|448.26|450.65|448.35|450.5|448.2|20
1735524020000|2024-12-30 02:00:20|448.03|445.73|447.79|445.49|448.1|445.8|447.67|445.37|28
1735445320000|2024-12-29 04:08:40|450.55|448.25|450.57|448.27|450.6|448.3|450.55|448.25|14
1735524030000|2024-12-30 02:00:30|447.81|445.51|447.98|445.68|448|445.7|447.76|445.46|27
1735445330000|2024-12-29 04:08:50|450.58|448.28|450.62|448.32|450.66|448.36|450.55|448.25|17
1735524040000|2024-12-30 02:00:40|448.01|445.71|448.09|445.79|448.11|445.81|447.95|445.65|19
1735445340000|2024-12-29 04:09:00|450.61|448.31|450.54|448.24|450.61|448.31|450.54|448.24|24
1735524050000|2024-12-30 02:00:50|448.08|445.78|448.21|445.91|448.22|445.92|448.03|445.73|19
1735445350000|2024-12-29 04:09:10|450.55|448.25|450.53|448.23|450.55|448.25|450.47|448.17|17
1735524060000|2024-12-30 02:01:00|448.16|445.86|447.94|445.64|448.16|445.86|447.94|445.64|24
1735445360000|2024-12-29 04:09:20|450.54|448.24|450.49|448.19|450.54|448.24|450.48|448.18|11
1735524070000|2024-12-30 02:01:10|447.93|445.63|447.9|445.6|448.01|445.71|447.79|445.49|27
1735445370000|2024-12-29 04:09:30|450.47|448.17|450.4|448.1|450.49|448.19|450.39|448.09|18
1735524080000|2024-12-30 02:01:20|447.82|445.52|448.06|445.76|448.06|445.76|447.82|445.52|23
1735445380000|2024-12-29 04:09:40|450.39|448.09|450.32|448.02|450.4|448.1|450.29|447.99|16
1735524090000|2024-12-30 02:01:30|448.07|445.77|448.28|445.98|448.29|445.99|448.06|445.76|26
1735445390000|2024-12-29 04:09:50|450.33|448.03|450.36|448.06|450.36|448.06|450.3|448|21
1735524100000|2024-12-30 02:01:40|448.27|445.97|448.43|446.13|448.44|446.14|448.22|445.92|24
1735445400000|2024-12-29 04:10:00|450.34|448.04|450.18|447.88|450.35|448.05|450.18|447.88|20
1735524110000|2024-12-30 02:01:50|448.41|446.11|448.4|446.1|448.42|446.12|448.23|445.93|23
1735445410000|2024-12-29 04:10:10|450.17|447.87|450.18|447.88|450.19|447.89|450.09|447.79|19
1735524120000|2024-12-30 02:02:00|448.38|446.08|448.07|445.77|448.44|446.14|448.07|445.77|22
1735445420000|2024-12-29 04:10:20|450.19|447.89|450.23|447.93|450.23|447.93|450.13|447.83|22
1735524130000|2024-12-30 02:02:10|448.09|445.79|447.98|445.68|448.09|445.79|447.83|445.53|25
1735445430000|2024-12-29 04:10:30|450.22|447.92|450.42|448.12|450.45|448.15|450.22|447.92|24
1735524140000|2024-12-30 02:02:20|447.87|445.57|447.61|445.31|447.87|445.57|447.5|445.2|25
1735445440000|2024-12-29 04:10:40|450.43|448.13|450.6|448.3|450.64|448.34|450.42|448.12|23
1735524150000|2024-12-30 02:02:30|447.56|445.26|447.92|445.62|447.93|445.63|447.5|445.2|31
1735445450000|2024-12-29 04:10:50|450.63|448.33|450.72|448.42|450.74|448.44|450.59|448.29|18
1735524160000|2024-12-30 02:02:40|447.9|445.6|447.8|445.5|447.91|445.61|447.76|445.46|25
1735445460000|2024-12-29 04:11:00|450.7|448.4|450.69|448.39|450.7|448.4|450.66|448.36|24
1735524170000|2024-12-30 02:02:50|447.79|445.49|447.97|445.67|447.99|445.69|447.78|445.48|24
1735445470000|2024-12-29 04:11:10|450.68|448.38|450.57|448.27|450.68|448.38|450.56|448.26|11
1735524180000|2024-12-30 02:03:00|447.96|445.66|448.04|445.74|448.07|445.77|447.88|445.58|26
1735445480000|2024-12-29 04:11:20|450.56|448.26|450.7|448.4|450.7|448.4|450.56|448.26|17
1735524190000|2024-12-30 02:03:10|448.03|445.73|447.56|445.26|448.04|445.74|447.55|445.25|27
1735445490000|2024-12-29 04:11:30|450.72|448.42|450.56|448.26|450.72|448.42|450.55|448.25|11
1735524200000|2024-12-30 02:03:20|447.57|445.27|447.33|445.03|447.57|445.27|447.05|444.75|29
1735445500000|2024-12-29 04:11:40|450.55|448.25|450.52|448.22|450.58|448.28|450.49|448.19|17
1735524210000|2024-12-30 02:03:30|447.24|444.94|447.45|445.15|447.47|445.17|447.23|444.93|30
1735445510000|2024-12-29 04:11:50|450.51|448.21|450.52|448.22|450.52|448.22|450.43|448.13|12
1735524220000|2024-12-30 02:03:40|447.4|445.1|447.08|444.78|447.46|445.16|447.08|444.78|29
1735445520000|2024-12-29 04:12:00|450.53|448.23|450.59|448.29|450.61|448.31|450.52|448.22|20
1735524230000|2024-12-30 02:03:50|447.03|444.73|446.89|444.59|447.03|444.73|446.72|444.42|25
1735445530000|2024-12-29 04:12:10|450.58|448.28|450.6|448.3|450.63|448.33|450.58|448.28|15
1735524240000|2024-12-30 02:04:00|446.88|444.58|446.95|444.65|447.06|444.76|446.84|444.54|30
1735445540000|2024-12-29 04:12:20|450.56|448.26|450.52|448.22|450.56|448.26|450.52|448.22|3
1735524250000|2024-12-30 02:04:10|446.94|444.64|446.72|444.42|446.98|444.68|446.72|444.42|31
1735445550000|2024-12-29 04:12:30|450.49|448.19|450.44|448.14|450.54|448.24|450.44|448.14|17
1735524260000|2024-12-30 02:04:20|446.7|444.4|446.7|444.4|446.71|444.41|446.52|444.22|24
1735445560000|2024-12-29 04:12:40|450.43|448.13|450.38|448.08|450.44|448.14|450.38|448.08|16
1735524270000|2024-12-30 02:04:30|446.71|444.41|447.09|444.79|447.11|444.81|446.69|444.39|25
1735445570000|2024-12-29 04:12:50|450.37|448.07|450.49|448.19|450.52|448.22|450.37|448.07|17
1735524280000|2024-12-30 02:04:40|447.1|444.8|446.71|444.41|447.11|444.81|446.66|444.36|23
1735445580000|2024-12-29 04:13:00|450.48|448.18|450.5|448.2|450.53|448.23|450.46|448.16|17
1735524290000|2024-12-30 02:04:50|446.67|444.37|446.55|444.25|446.67|444.37|446.54|444.24|27
1735445590000|2024-12-29 04:13:10|450.51|448.21|450.63|448.33|450.69|448.39|450.5|448.2|21
1735524300000|2024-12-30 02:05:00|446.54|444.24|446.62|444.32|446.63|444.33|446.51|444.21|31
1735445600000|2024-12-29 04:13:20|450.64|448.34|450.71|448.41|450.71|448.41|450.61|448.31|15
1735524310000|2024-12-30 02:05:10|446.63|444.33|446.53|444.23|446.67|444.37|446.45|444.15|27
1735445610000|2024-12-29 04:13:30|450.73|448.43|450.7|448.4|450.75|448.45|450.69|448.39|18
1735524320000|2024-12-30 02:05:20|446.54|444.24|446.55|444.25|446.67|444.37|446.53|444.23|21
1735445620000|2024-12-29 04:13:40|450.69|448.39|450.69|448.39|450.7|448.4|450.66|448.36|7
1735524330000|2024-12-30 02:05:30|446.56|444.26|446.33|444.03|446.61|444.31|446.23|443.93|35
1735445630000|2024-12-29 04:13:50|450.7|448.4|450.73|448.43|450.75|448.45|450.69|448.39|20
1735524340000|2024-12-30 02:05:40|446.34|444.04|446.37|444.07|446.41|444.11|446.24|443.94|25
1735445640000|2024-12-29 04:14:00|450.72|448.42|450.65|448.35|450.72|448.42|450.63|448.33|15
1735524350000|2024-12-30 02:05:50|446.38|444.08|446.57|444.27|446.57|444.27|446.33|444.03|33
1735445650000|2024-12-29 04:14:10|450.63|448.33|450.72|448.42|450.76|448.46|450.63|448.33|13
1735524360000|2024-12-30 02:06:00|446.62|444.32|446.74|444.44|446.82|444.52|446.55|444.25|35
1735445660000|2024-12-29 04:14:20|450.73|448.43|450.68|448.38|450.73|448.43|450.68|448.38|14
1735524370000|2024-12-30 02:06:10|446.77|444.47|446.75|444.45|446.79|444.49|446.66|444.36|30
1735445670000|2024-12-29 04:14:30|450.67|448.37|450.65|448.35|450.7|448.4|450.61|448.31|20
1735524380000|2024-12-30 02:06:20|446.74|444.44|446.57|444.27|446.76|444.46|446.47|444.17|28
1735445680000|2024-12-29 04:14:40|450.63|448.33|450.61|448.31|450.65|448.35|450.56|448.26|17
1735524390000|2024-12-30 02:06:30|446.56|444.26|446.48|444.18|446.64|444.34|446.48|444.18|24
1735445690000|2024-12-29 04:14:50|450.6|448.3|450.59|448.29|450.61|448.31|450.58|448.28|12
1735524400000|2024-12-30 02:06:40|446.49|444.19|446.43|444.13|446.6|444.3|446.41|444.11|23
1735445700000|2024-12-29 04:15:00|450.58|448.28|450.51|448.21|450.6|448.3|450.51|448.21|16
1735524410000|2024-12-30 02:06:50|446.4|444.1|446.24|443.94|446.42|444.12|446.24|443.94|19
1735445710000|2024-12-29 04:15:10|450.52|448.22|450.63|448.33|450.63|448.33|450.5|448.2|18
1735524420000|2024-12-30 02:07:00|446.28|443.98|446.1|443.8|446.42|444.12|446.1|443.8|29
1735445720000|2024-12-29 04:15:20|450.62|448.32|450.8|448.5|450.8|448.5|450.61|448.31|17
1735524430000|2024-12-30 02:07:10|446.11|443.81|445.79|443.49|446.12|443.82|445.77|443.47|29
1735445730000|2024-12-29 04:15:30|450.78|448.48|450.75|448.45|450.82|448.52|450.7|448.4|19
1735524440000|2024-12-30 02:07:20|445.82|443.52|446.04|443.74|446.08|443.78|445.72|443.42|26
1735445740000|2024-12-29 04:15:40|450.76|448.46|450.82|448.52|450.84|448.54|450.72|448.42|29
1735524450000|2024-12-30 02:07:30|446.03|443.73|446.02|443.72|446.07|443.77|445.85|443.55|29
1735445750000|2024-12-29 04:15:50|450.81|448.51|450.84|448.54|450.86|448.56|450.81|448.51|13
1735524460000|2024-12-30 02:07:40|446.03|443.73|445.79|443.49|446.04|443.74|445.78|443.48|28
1735445760000|2024-12-29 04:16:00|450.83|448.53|450.92|448.62|451|448.7|450.83|448.53|21
1735524470000|2024-12-30 02:07:50|445.81|443.51|445.75|443.45|445.85|443.55|445.69|443.39|25
1735445770000|2024-12-29 04:16:10|450.93|448.63|450.96|448.66|451|448.7|450.93|448.63|17
1735524480000|2024-12-30 02:08:00|445.74|443.44|445.96|443.66|445.96|443.66|445.73|443.43|34
1735445780000|2024-12-29 04:16:20|451|448.7|450.96|448.66|451.01|448.71|450.96|448.66|14
1735524490000|2024-12-30 02:08:10|445.97|443.67|445.78|443.48|446.08|443.78|445.77|443.47|33
1735445790000|2024-12-29 04:16:30|451.01|448.71|450.97|448.67|451.01|448.71|450.93|448.63|20
1735524500000|2024-12-30 02:08:20|445.79|443.49|445.81|443.51|445.85|443.55|445.66|443.36|30
1735445800000|2024-12-29 04:16:40|450.95|448.65|450.8|448.5|450.97|448.67|450.78|448.48|21
1735524510000|2024-12-30 02:08:30|445.79|443.49|445.88|443.58|445.88|443.58|445.74|443.44|31
1735445810000|2024-12-29 04:16:50|450.81|448.51|450.88|448.58|450.89|448.59|450.8|448.5|19
1735524520000|2024-12-30 02:08:40|445.86|443.56|446.04|443.74|446.05|443.75|445.83|443.53|24
1735445820000|2024-12-29 04:17:00|450.92|448.62|451.03|448.73|451.05|448.75|450.92|448.62|19
1735524530000|2024-12-30 02:08:50|446.05|443.75|446.17|443.87|446.18|443.88|446|443.7|27
1735445830000|2024-12-29 04:17:10|451.02|448.72|450.96|448.66|451.04|448.74|450.96|448.66|16
1735524540000|2024-12-30 02:09:00|446.19|443.89|446.08|443.78|446.2|443.9|446.08|443.78|28
1735445840000|2024-12-29 04:17:20|450.93|448.63|450.83|448.53|450.96|448.66|450.82|448.52|16
1735524550000|2024-12-30 02:09:10|446.11|443.81|445.94|443.64|446.11|443.81|445.93|443.63|19
1735445850000|2024-12-29 04:17:30|450.85|448.55|450.96|448.66|450.99|448.69|450.84|448.54|17
1735524560000|2024-12-30 02:09:20|445.93|443.63|445.8|443.5|445.94|443.64|445.74|443.44|26
1735445860000|2024-12-29 04:17:40|450.97|448.67|450.83|448.53|450.97|448.67|450.8|448.5|19
1735524570000|2024-12-30 02:09:30|445.79|443.49|445.93|443.63|445.93|443.63|445.78|443.48|17
1735445870000|2024-12-29 04:17:50|450.78|448.48|450.83|448.53|450.83|448.53|450.78|448.48|8
1735524580000|2024-12-30 02:09:40|445.96|443.66|445.82|443.52|445.99|443.69|445.77|443.47|26
1735445880000|2024-12-29 04:18:00|450.82|448.52|450.7|448.4|450.83|448.53|450.7|448.4|12
1735524590000|2024-12-30 02:09:50|445.83|443.53|445.97|443.67|445.97|443.67|445.83|443.53|26
1735445890000|2024-12-29 04:18:10|450.69|448.39|450.67|448.37|450.69|448.39|450.64|448.34|17
1735524600000|2024-12-30 02:10:00|445.96|443.66|446.04|443.74|446.09|443.79|445.93|443.63|24
1735445900000|2024-12-29 04:18:20|450.66|448.36|450.66|448.36|450.74|448.44|450.65|448.35|26
1735524610000|2024-12-30 02:10:10|446.06|443.76|445.98|443.68|446.06|443.76|445.93|443.63|19
1735445910000|2024-12-29 04:18:30|450.67|448.37|450.63|448.33|450.69|448.39|450.62|448.32|13
1735524620000|2024-12-30 02:10:20|446.01|443.71|446.16|443.86|446.18|443.88|446.01|443.71|21
1735445920000|2024-12-29 04:18:40|450.61|448.31|450.6|448.3|450.63|448.33|450.6|448.3|21
1735524630000|2024-12-30 02:10:30|446.13|443.83|446.09|443.79|446.41|444.11|446.09|443.79|31
1735445930000|2024-12-29 04:18:50|450.61|448.31|450.58|448.28|450.62|448.32|450.56|448.26|18
1735524640000|2024-12-30 02:10:40|446.1|443.8|446.12|443.82|446.15|443.85|446.1|443.8|15
1735445940000|2024-12-29 04:19:00|450.55|448.25|450.36|448.06|450.56|448.26|450.35|448.05|20
1735524650000|2024-12-30 02:10:50|446.13|443.83|445.97|443.67|446.13|443.83|445.97|443.67|11
1735445950000|2024-12-29 04:19:10|450.35|448.05|450.37|448.07|450.41|448.11|450.35|448.05|21
1735524660000|2024-12-30 02:11:00|446|443.7|445.74|443.44|446.14|443.84|445.72|443.42|28
1735445960000|2024-12-29 04:19:20|450.36|448.06|450.28|447.98|450.38|448.08|450.24|447.94|18
1735524670000|2024-12-30 02:11:10|445.73|443.43|445.55|443.25|445.79|443.49|445.54|443.24|27
1735445970000|2024-12-29 04:19:30|450.27|447.97|450.35|448.05|450.36|448.06|450.21|447.91|13
1735524680000|2024-12-30 02:11:20|445.57|443.27|445.68|443.38|445.7|443.4|445.54|443.24|24
1735445980000|2024-12-29 04:19:40|450.34|448.04|450.32|448.02|450.36|448.06|450.31|448.01|10
1735524690000|2024-12-30 02:11:30|445.69|443.39|445.57|443.27|445.81|443.51|445.57|443.27|22
1735445990000|2024-12-29 04:19:50|450.33|448.03|450.3|448|450.33|448.03|450.3|448|22
1735524700000|2024-12-30 02:11:40|445.54|443.24|445.54|443.24|445.54|443.24|445.54|443.24|1
1735446000000|2024-12-29 04:20:00|450.31|448.01|450.27|447.97|450.32|448.02|450.26|447.96|16
1735524710000|2024-12-30 02:11:50|445.56|443.26|445.62|443.32|445.73|443.43|445.56|443.26|8
1735446010000|2024-12-29 04:20:10|450.26|447.96|450.22|447.92|450.27|447.97|450.19|447.89|18
1735524720000|2024-12-30 02:12:00|445.61|443.31|445.78|443.48|445.8|443.5|445.57|443.27|23
1735446020000|2024-12-29 04:20:20|450.21|447.91|450.24|447.94|450.26|447.96|450.19|447.89|16
1735524730000|2024-12-30 02:12:10|445.79|443.49|445.69|443.39|445.8|443.5|445.58|443.28|26
1735446030000|2024-12-29 04:20:30|450.25|447.95|450.25|447.95|450.26|447.96|450.24|447.94|5
1735524740000|2024-12-30 02:12:20|445.67|443.37|445.81|443.51|445.84|443.54|445.61|443.31|27
1735446040000|2024-12-29 04:20:40|450.24|447.94|450.3|448|450.34|448.04|450.24|447.94|16
1735524750000|2024-12-30 02:12:30|445.82|443.52|445.96|443.66|445.98|443.68|445.79|443.49|24
1735446050000|2024-12-29 04:20:50|450.33|448.03|450.21|447.91|450.39|448.09|450.21|447.91|20
1735524760000|2024-12-30 02:12:40|446|443.7|445.82|443.52|446.04|443.74|445.8|443.5|28
1735446060000|2024-12-29 04:21:00|450.22|447.92|450.24|447.94|450.24|447.94|450.18|447.88|16
1735524770000|2024-12-30 02:12:50|445.8|443.5|445.97|443.67|445.97|443.67|445.65|443.35|29
1735446070000|2024-12-29 04:21:10|450.22|447.92|450.21|447.91|450.23|447.93|450.19|447.89|15
1735524780000|2024-12-30 02:13:00|445.96|443.66|446.02|443.72|446.05|443.75|445.86|443.56|32
1735446080000|2024-12-29 04:21:20|450.22|447.92|450.34|448.04|450.36|448.06|450.21|447.91|8
1735524790000|2024-12-30 02:13:10|445.97|443.67|445.79|443.49|446.01|443.71|445.79|443.49|25
1735446090000|2024-12-29 04:21:30|450.36|448.06|450.31|448.01|450.36|448.06|450.29|447.99|17
1735524800000|2024-12-30 02:13:20|445.78|443.48|445.6|443.3|445.8|443.5|445.6|443.3|27
1735446100000|2024-12-29 04:21:40|450.3|448|450.23|447.93|450.31|448.01|450.22|447.92|19
1735524810000|2024-12-30 02:13:30|445.59|443.29|445.54|443.24|445.69|443.39|445.54|443.24|21
1735446110000|2024-12-29 04:21:50|450.22|447.92|450.16|447.86|450.23|447.93|450.15|447.85|16
1735524820000|2024-12-30 02:13:40|445.55|443.25|445.6|443.3|445.65|443.35|445.55|443.25|15
1735446120000|2024-12-29 04:22:00|450.15|447.85|450.06|447.76|450.16|447.86|450.02|447.72|21
1735524830000|2024-12-30 02:13:50|445.59|443.29|445.56|443.26|445.64|443.34|445.55|443.25|21
1735446130000|2024-12-29 04:22:10|450.05|447.75|450.04|447.74|450.07|447.77|450.02|447.72|24
1735524840000|2024-12-30 02:14:00|445.57|443.27|445.56|443.26|445.62|443.32|445.54|443.24|11
1735446140000|2024-12-29 04:22:20|450.03|447.73|449.99|447.69|450.03|447.73|449.98|447.68|11
1735524850000|2024-12-30 02:14:10|445.55|443.25|445.61|443.31|445.65|443.35|445.54|443.24|14
1735446150000|2024-12-29 04:22:30|449.98|447.68|450.03|447.73|450.05|447.75|449.98|447.68|13
1735524860000|2024-12-30 02:14:20|445.62|443.32|445.59|443.29|445.63|443.33|445.59|443.29|21
1735446160000|2024-12-29 04:22:40|450.02|447.72|450.05|447.75|450.12|447.82|450.02|447.72|14
1735524870000|2024-12-30 02:14:30|445.58|443.28|445.54|443.24|445.58|443.28|445.54|443.24|3
1735446170000|2024-12-29 04:22:50|450.06|447.76|449.96|447.66|450.07|447.77|449.95|447.65|17
1735524880000|2024-12-30 02:14:40|445.35|443.05|445.17|442.87|445.35|443.05|445.16|442.86|8
1735446180000|2024-12-29 04:23:00|449.94|447.64|449.94|447.64|449.96|447.66|449.92|447.62|17
1735524890000|2024-12-30 02:14:50|445.21|442.91|445.17|442.87|445.21|442.91|445.06|442.76|24
1735446190000|2024-12-29 04:23:10|449.93|447.63|449.99|447.69|449.99|447.69|449.91|447.61|17
1735524900000|2024-12-30 02:15:00|445.09|442.79|444.97|442.67|445.12|442.82|444.85|442.55|19
1735446200000|2024-12-29 04:23:20|449.98|447.68|450.04|447.74|450.05|447.75|449.98|447.68|14
1735524910000|2024-12-30 02:15:10|445.02|442.72|445.07|442.77|445.17|442.87|444.97|442.67|25
1735446210000|2024-12-29 04:23:30|450.03|447.73|450.03|447.73|450.04|447.74|450.02|447.72|10
1735524920000|2024-12-30 02:15:20|445.06|442.76|445.05|442.75|445.06|442.76|444.91|442.61|24
1735446220000|2024-12-29 04:23:40|450.04|447.74|450.02|447.72|450.04|447.74|450.01|447.71|11
1735524930000|2024-12-30 02:15:30|445.1|442.8|445.04|442.74|445.11|442.81|444.95|442.65|25
1735446230000|2024-12-29 04:23:50|450.04|447.74|450.12|447.82|450.15|447.85|450.04|447.74|16
1735524940000|2024-12-30 02:15:40|444.98|442.68|445.12|442.82|445.13|442.83|444.98|442.68|21
1735446240000|2024-12-29 04:24:00|450.11|447.81|450.1|447.8|450.12|447.82|450.06|447.76|11
1735524950000|2024-12-30 02:15:50|445.14|442.84|445.26|442.96|445.28|442.98|445.13|442.83|12
1735446250000|2024-12-29 04:24:10|450.12|447.82|450.19|447.89|450.19|447.89|450.12|447.82|13
1735524960000|2024-12-30 02:16:00|445.25|442.95|445.2|442.9|445.26|442.96|445.17|442.87|25
1735446260000|2024-12-29 04:24:20|450.18|447.88|450.14|447.84|450.28|447.98|450.12|447.82|19
1735524970000|2024-12-30 02:16:10|445.24|442.94|445.22|442.92|445.28|442.98|445.18|442.88|16
1735446270000|2024-12-29 04:24:30|450.13|447.83|450.13|447.83|450.14|447.84|450.11|447.81|16
1735524980000|2024-12-30 02:16:20|445.27|442.97|445.39|443.09|445.4|443.1|445.21|442.91|17
1735446280000|2024-12-29 04:24:40|450.14|447.84|450.12|447.82|450.14|447.84|450.11|447.81|14
1735524990000|2024-12-30 02:16:30|445.4|443.1|445.39|443.09|445.6|443.3|445.34|443.04|22
1735446290000|2024-12-29 04:24:50|450.11|447.81|450.02|447.72|450.12|447.82|450|447.7|14
1735525000000|2024-12-30 02:16:40|445.38|443.08|445.23|442.93|445.38|443.08|445.19|442.89|32
1735446300000|2024-12-29 04:25:00|450.04|447.74|449.91|447.61|450.04|447.74|449.91|447.61|16
1735525010000|2024-12-30 02:16:50|445.21|442.91|445.02|442.72|445.21|442.91|444.99|442.69|23
1735446310000|2024-12-29 04:25:10|449.88|447.58|449.98|447.68|449.99|447.69|449.88|447.58|19
1735525020000|2024-12-30 02:17:00|445.01|442.71|444.85|442.55|445.01|442.71|444.85|442.55|29
1735446320000|2024-12-29 04:25:20|449.99|447.69|449.98|447.68|450.09|447.79|449.97|447.67|13
1735525030000|2024-12-30 02:17:10|444.89|442.59|444.83|442.53|445.01|442.71|444.83|442.53|21
1735446330000|2024-12-29 04:25:30|449.96|447.66|449.85|447.55|449.96|447.66|449.83|447.53|20
1735525040000|2024-12-30 02:17:20|444.84|442.54|444.95|442.65|444.95|442.65|444.84|442.54|11
1735446340000|2024-12-29 04:25:40|449.86|447.56|449.86|447.56|449.89|447.59|449.86|447.56|7
1735525050000|2024-12-30 02:17:30|444.98|442.68|444.88|442.58|445.05|442.75|444.88|442.58|29
1735446350000|2024-12-29 04:25:50|449.87|447.57|449.84|447.54|449.91|447.61|449.84|447.54|13
1735525060000|2024-12-30 02:17:40|444.86|442.56|444.85|442.55|444.98|442.68|444.83|442.53|19
1735446360000|2024-12-29 04:26:00|449.85|447.55|449.77|447.47|449.86|447.56|449.77|447.47|15
1735525070000|2024-12-30 02:17:50|444.84|442.54|445.18|442.88|445.22|442.92|444.84|442.54|29
1735446370000|2024-12-29 04:26:10|449.79|447.49|449.73|447.43|449.8|447.5|449.7|447.4|15
1735525080000|2024-12-30 02:18:00|445.22|442.92|444.83|442.53|445.22|442.92|444.83|442.53|28
1735446380000|2024-12-29 04:26:20|449.74|447.44|449.74|447.44|449.75|447.45|449.73|447.43|15
1735525110000|2024-12-30 02:18:30|444.62|442.32|444.44|442.14|444.62|442.32|444.44|442.14|2
1735446390000|2024-12-29 04:26:30|449.73|447.43|449.73|447.43|449.76|447.46|449.73|447.43|17
1735525120000|2024-12-30 02:18:40|444.49|442.19|444.38|442.08|444.66|442.36|444.35|442.05|26
1735446400000|2024-12-29 04:26:40|449.75|447.45|449.71|447.41|449.75|447.45|449.7|447.4|10
1735525130000|2024-12-30 02:18:50|444.34|442.04|444.28|441.98|444.37|442.07|444.28|441.98|19
1735446410000|2024-12-29 04:26:50|449.72|447.42|449.73|447.43|449.73|447.43|449.72|447.42|10
1735525140000|2024-12-30 02:19:00|444.32|442.02|444.15|441.85|444.32|442.02|444.11|441.81|20
1735446420000|2024-12-29 04:27:00|449.72|447.42|449.69|447.39|449.73|447.43|449.67|447.37|16
1735525150000|2024-12-30 02:19:10|444.12|441.82|443.82|441.52|444.15|441.85|443.82|441.52|23
1735446430000|2024-12-29 04:27:10|449.68|447.38|449.73|447.43|449.73|447.43|449.67|447.37|12
1735525160000|2024-12-30 02:19:20|443.77|441.47|443.72|441.42|443.8|441.5|443.72|441.42|15
1735446440000|2024-12-29 04:27:20|449.7|447.4|449.73|447.43|449.74|447.44|449.7|447.4|9
1735525170000|2024-12-30 02:19:30|443.74|441.44|443.76|441.46|443.78|441.48|443.72|441.42|18
1735446450000|2024-12-29 04:27:30|449.72|447.42|449.64|447.34|449.72|447.42|449.63|447.33|13
1735525180000|2024-12-30 02:19:40|443.74|441.44|444.21|441.91|444.25|441.95|443.74|441.44|18
1735446460000|2024-12-29 04:27:40|449.66|447.36|449.71|447.41|449.71|447.41|449.66|447.36|12
1735525190000|2024-12-30 02:19:50|444.2|441.9|444.15|441.85|444.21|441.91|444.11|441.81|31
1735446470000|2024-12-29 04:27:50|449.7|447.4|449.71|447.41|449.71|447.41|449.7|447.4|4
1735525200000|2024-12-30 02:20:00|444.16|441.86|444.44|442.14|444.44|442.14|444.1|441.8|32
1735446480000|2024-12-29 04:28:00|449.72|447.42|449.84|447.54|449.86|447.56|449.72|447.42|20
1735525210000|2024-12-30 02:20:10|444.43|442.13|444.36|442.06|444.5|442.2|444.27|441.97|37
1735446490000|2024-12-29 04:28:10|449.82|447.52|449.82|447.52|449.83|447.53|449.79|447.49|14
1735525220000|2024-12-30 02:20:20|444.39|442.09|444.38|442.08|444.43|442.13|444.31|442.01|24
1735446500000|2024-12-29 04:28:20|449.8|447.5|449.87|447.57|449.88|447.58|449.8|447.5|15
1735525230000|2024-12-30 02:20:30|444.37|442.07|443.75|441.45|444.37|442.07|443.75|441.45|28
1735446510000|2024-12-29 04:28:30|449.86|447.56|449.87|447.57|449.87|447.57|449.84|447.54|6
1735525240000|2024-12-30 02:20:40|443.74|441.44|443.83|441.53|443.95|441.65|443.74|441.44|28
1735446520000|2024-12-29 04:28:40|449.86|447.56|449.83|447.53|449.86|447.56|449.81|447.51|12
1735525250000|2024-12-30 02:20:50|443.84|441.54|443.77|441.47|443.89|441.59|443.72|441.42|18
1735446530000|2024-12-29 04:28:50|449.82|447.52|449.81|447.51|449.82|447.52|449.8|447.5|7
1735525260000|2024-12-30 02:21:00|443.76|441.46|443.72|441.42|443.83|441.53|443.72|441.42|22
1735446540000|2024-12-29 04:29:00|449.78|447.48|449.81|447.51|449.82|447.52|449.78|447.48|11
1735525270000|2024-12-30 02:21:10|443.74|441.44|443.95|441.65|443.98|441.68|443.74|441.44|22
1735446550000|2024-12-29 04:29:10|449.82|447.52|449.86|447.56|449.88|447.58|449.8|447.5|17
1735525280000|2024-12-30 02:21:20|443.94|441.64|443.88|441.58|444.15|441.85|443.85|441.55|30
1735446560000|2024-12-29 04:29:20|449.87|447.57|449.88|447.58|449.89|447.59|449.86|447.56|8
1735525290000|2024-12-30 02:21:30|443.89|441.59|443.83|441.53|444.04|441.74|443.76|441.46|30
1735446570000|2024-12-29 04:29:30|449.87|447.57|449.83|447.53|449.87|447.57|449.82|447.52|6
1735525300000|2024-12-30 02:21:40|443.84|441.54|443.75|441.45|443.84|441.54|443.72|441.42|26
1735446580000|2024-12-29 04:29:40|449.84|447.54|449.94|447.64|449.95|447.65|449.81|447.51|10
1735525310000|2024-12-30 02:21:50|443.79|441.49|443.99|441.69|444|441.7|443.76|441.46|26
1735446590000|2024-12-29 04:29:50|449.96|447.66|449.97|447.67|450.04|447.74|449.94|447.64|20
1735525320000|2024-12-30 02:22:00|443.97|441.67|444.34|442.04|444.36|442.06|443.91|441.61|23
1735446600000|2024-12-29 04:30:00|449.98|447.68|449.91|447.61|450|447.7|449.89|447.59|20
1735525330000|2024-12-30 02:22:10|444.31|442.01|444.14|441.84|444.32|442.02|444.04|441.74|25
1735446610000|2024-12-29 04:30:10|449.92|447.62|449.82|447.52|449.93|447.63|449.81|447.51|16
1735525340000|2024-12-30 02:22:20|444.16|441.86|444.35|442.05|444.41|442.11|444.16|441.86|26
1735446620000|2024-12-29 04:30:20|449.81|447.51|449.7|447.4|449.81|447.51|449.68|447.38|7
1735525350000|2024-12-30 02:22:30|444.34|442.04|444.18|441.88|444.35|442.05|444.12|441.82|26
1735446630000|2024-12-29 04:30:30|449.68|447.38|449.6|447.3|449.68|447.38|449.59|447.29|15
1735525360000|2024-12-30 02:22:40|444.22|441.92|444.17|441.87|444.26|441.96|444.1|441.8|24
1735525370000|2024-12-30 02:22:50|444.18|441.88|444.21|441.91|444.29|441.99|444.18|441.88|23
1735446640000|2024-12-29 04:30:40|449.59|447.29|449.65|447.35|449.65|447.35|449.58|447.28|29
1735525380000|2024-12-30 02:23:00|444.2|441.9|444.04|441.74|444.22|441.92|444.02|441.72|24
1735446650000|2024-12-29 04:30:50|449.64|447.34|449.57|447.27|449.71|447.41|449.54|447.24|14
1735525390000|2024-12-30 02:23:10|444.07|441.77|444.05|441.75|444.09|441.79|444.03|441.73|25
1735446660000|2024-12-29 04:31:00|449.56|447.26|449.67|447.37|449.68|447.38|449.55|447.25|18
1735525400000|2024-12-30 02:23:20|444.06|441.76|443.9|441.6|444.06|441.76|443.9|441.6|25
1735446670000|2024-12-29 04:31:10|449.68|447.38|449.54|447.24|449.75|447.45|449.54|447.24|23
1735525410000|2024-12-30 02:23:30|443.89|441.59|443.83|441.53|443.89|441.59|443.8|441.5|30
1735446680000|2024-12-29 04:31:20|449.53|447.23|449.47|447.17|449.54|447.24|449.44|447.14|18
1735525420000|2024-12-30 02:23:40|443.84|441.54|443.84|441.54|444.02|441.72|443.82|441.52|24
1735446690000|2024-12-29 04:31:30|449.45|447.15|449.49|447.19|449.54|447.24|449.45|447.15|20
1735525430000|2024-12-30 02:23:50|443.9|441.6|443.89|441.59|443.91|441.61|443.89|441.59|6
1735446700000|2024-12-29 04:31:40|449.48|447.18|449.53|447.23|449.55|447.25|449.45|447.15|23
1735525440000|2024-12-30 02:24:00|443.88|441.58|443.98|441.68|444.01|441.71|443.87|441.57|17
1735446710000|2024-12-29 04:31:50|449.55|447.25|449.48|447.18|449.56|447.26|449.44|447.14|13
1735525450000|2024-12-30 02:24:10|443.96|441.66|443.98|441.68|444.02|441.72|443.91|441.61|20
1735446720000|2024-12-29 04:32:00|449.49|447.19|449.54|447.24|449.6|447.3|449.49|447.19|14
1735525460000|2024-12-30 02:24:20|443.97|441.67|443.86|441.56|443.97|441.67|443.77|441.47|26
1735446730000|2024-12-29 04:32:10|449.53|447.23|449.44|447.14|449.55|447.25|449.44|447.14|10
1735525470000|2024-12-30 02:24:30|443.85|441.55|443.92|441.62|444.04|441.74|443.82|441.52|27
1735446740000|2024-12-29 04:32:20|449.43|447.13|449.48|447.18|449.52|447.22|449.43|447.13|12
1735525480000|2024-12-30 02:24:40|443.91|441.61|443.97|441.67|444.02|441.72|443.91|441.61|16
1735446750000|2024-12-29 04:32:30|449.49|447.19|449.56|447.26|449.62|447.32|449.49|447.19|8
1735525490000|2024-12-30 02:24:50|443.98|441.68|444.14|441.84|444.24|441.94|443.98|441.68|29
1735446760000|2024-12-29 04:32:40|449.58|447.28|449.58|447.28|449.58|447.28|449.56|447.26|5
1735446770000|2024-12-29 04:32:50|449.59|447.29|449.6|447.3|449.61|447.31|449.56|447.26|9
1735525500000|2024-12-30 02:25:00|444.13|441.83|444.21|441.91|444.21|441.91|444.04|441.74|30
1735446780000|2024-12-29 04:33:00|449.65|447.35|449.6|447.3|449.65|447.35|449.6|447.3|13
1735525510000|2024-12-30 02:25:10|444.22|441.92|444.03|441.73|444.32|442.02|444.03|441.73|26
1735446790000|2024-12-29 04:33:10|449.61|447.31|449.64|447.34|449.66|447.36|449.6|447.3|16
1735525520000|2024-12-30 02:25:20|444.04|441.74|443.98|441.68|444.05|441.75|443.95|441.65|23
1735446800000|2024-12-29 04:33:20|449.67|447.37|449.68|447.38|449.72|447.42|449.67|447.37|9
1735525530000|2024-12-30 02:25:30|444.02|441.72|444.03|441.73|444.06|441.76|443.99|441.69|24
1735446810000|2024-12-29 04:33:30|449.69|447.39|449.69|447.39|449.72|447.42|449.68|447.38|12
1735525540000|2024-12-30 02:25:40|444.01|441.71|444.07|441.77|444.09|441.79|444|441.7|17
1735446820000|2024-12-29 04:33:40|449.7|447.4|449.62|447.32|449.7|447.4|449.61|447.31|16
1735525550000|2024-12-30 02:25:50|444.08|441.78|444.14|441.84|444.15|441.85|444.08|441.78|19
1735446830000|2024-12-29 04:33:50|449.61|447.31|449.64|447.34|449.64|447.34|449.58|447.28|19
1735525560000|2024-12-30 02:26:00|444.13|441.83|443.85|441.55|444.13|441.83|443.79|441.49|23
1735446840000|2024-12-29 04:34:00|449.63|447.33|449.61|447.31|449.64|447.34|449.6|447.3|14
1735525570000|2024-12-30 02:26:10|443.93|441.63|444.03|441.73|444.09|441.79|443.84|441.54|22
1735446850000|2024-12-29 04:34:10|449.62|447.32|449.66|447.36|449.66|447.36|449.58|447.28|23
1735525580000|2024-12-30 02:26:20|444.02|441.72|443.91|441.61|444.04|441.74|443.89|441.59|25
1735446860000|2024-12-29 04:34:20|449.65|447.35|449.58|447.28|449.65|447.35|449.58|447.28|11
1735525590000|2024-12-30 02:26:30|443.9|441.6|443.91|441.61|443.96|441.66|443.84|441.54|16
1735446870000|2024-12-29 04:34:30|449.56|447.26|449.58|447.28|449.58|447.28|449.54|447.24|9
1735525600000|2024-12-30 02:26:40|443.94|441.64|444.07|441.77|444.08|441.78|443.9|441.6|15
1735446880000|2024-12-29 04:34:40|449.59|447.29|449.68|447.38|449.7|447.4|449.58|447.28|17
1735525610000|2024-12-30 02:26:50|444.11|441.81|444.06|441.76|444.14|441.84|444.03|441.73|17
1735446890000|2024-12-29 04:34:50|449.64|447.34|449.69|447.39|449.74|447.44|449.64|447.34|12
1735525620000|2024-12-30 02:27:00|444.05|441.75|443.72|441.42|444.05|441.75|443.72|441.42|26
1735446900000|2024-12-29 04:35:00|449.72|447.42|449.84|447.54|449.86|447.56|449.72|447.42|16
1735525630000|2024-12-30 02:27:10|443.74|441.44|443.72|441.42|443.78|441.48|443.72|441.42|9
1735446910000|2024-12-29 04:35:10|449.85|447.55|449.84|447.54|449.88|447.58|449.82|447.52|17
1735525640000|2024-12-30 02:27:20|443.74|441.44|443.83|441.53|443.85|441.55|443.73|441.43|11
1735446920000|2024-12-29 04:35:20|449.85|447.55|449.97|447.67|449.99|447.69|449.85|447.55|23
1735525650000|2024-12-30 02:27:30|443.82|441.52|443.72|441.42|443.82|441.52|443.72|441.42|15
1735446930000|2024-12-29 04:35:30|449.99|447.69|450.03|447.73|450.05|447.75|449.99|447.69|14
1735525660000|2024-12-30 02:27:40|443.73|441.43|443.76|441.46|443.78|441.48|443.72|441.42|13
1735446940000|2024-12-29 04:35:40|450.02|447.72|450.02|447.72|450.03|447.73|449.99|447.69|11
1735525670000|2024-12-30 02:27:50|443.77|441.47|443.98|441.68|443.98|441.68|443.76|441.46|22
1735446950000|2024-12-29 04:35:50|450.01|447.71|450.09|447.79|450.09|447.79|449.99|447.69|15
1735525680000|2024-12-30 02:28:00|443.99|441.69|444.12|441.82|444.14|441.84|443.94|441.64|24
1735446960000|2024-12-29 04:36:00|450.08|447.78|450.15|447.85|450.15|447.85|450.07|447.77|11
1735525690000|2024-12-30 02:28:10|444.09|441.79|444.19|441.89|444.2|441.9|444.02|441.72|26
1735446980000|2024-12-29 04:36:20|450.12|447.82|450.15|447.85|450.15|447.85|450.12|447.82|6
1735525700000|2024-12-30 02:28:20|444.2|441.9|444.27|441.97|444.27|441.97|444.15|441.85|22
1735446990000|2024-12-29 04:36:30|450.12|447.82|450.11|447.81|450.15|447.85|450.09|447.79|8
1735525710000|2024-12-30 02:28:30|444.23|441.93|444.27|441.97|444.3|442|444.16|441.86|25
1735447000000|2024-12-29 04:36:40|450.1|447.8|450.11|447.81|450.12|447.82|450.1|447.8|12
1735525720000|2024-12-30 02:28:40|444.26|441.96|444.19|441.89|444.26|441.96|444.07|441.77|22
1735447010000|2024-12-29 04:36:50|450.1|447.8|449.98|447.68|450.15|447.85|449.97|447.67|14
1735525730000|2024-12-30 02:28:50|444.23|441.93|444.11|441.81|444.23|441.93|444.1|441.8|19
1735447020000|2024-12-29 04:37:00|449.99|447.69|450.13|447.83|450.13|447.83|449.95|447.65|23
1735525740000|2024-12-30 02:29:00|444.12|441.82|444.23|441.93|444.23|441.93|444.06|441.76|19
1735447030000|2024-12-29 04:37:10|450.12|447.82|450.02|447.72|450.12|447.82|450.02|447.72|13
1735525750000|2024-12-30 02:29:10|444.19|441.89|444.07|441.77|444.19|441.89|443.99|441.69|30
1735447040000|2024-12-29 04:37:20|450.03|447.73|450.03|447.73|450.05|447.75|450.02|447.72|14
1735525760000|2024-12-30 02:29:20|444.04|441.74|444.1|441.8|444.14|441.84|443.98|441.68|24
1735447050000|2024-12-29 04:37:30|450|447.7|450.08|447.78|450.13|447.83|450|447.7|13
1735525770000|2024-12-30 02:29:30|444.11|441.81|444.1|441.8|444.11|441.81|443.93|441.63|23
1735447060000|2024-12-29 04:37:40|450.05|447.75|449.77|447.47|450.07|447.77|449.77|447.47|18
1735525780000|2024-12-30 02:29:40|444.11|441.81|444.36|442.06|444.36|442.06|444.1|441.8|20
1735447070000|2024-12-29 04:37:50|449.78|447.48|449.76|447.46|449.78|447.48|449.74|447.44|13
1735525790000|2024-12-30 02:29:50|444.35|442.05|444.36|442.06|444.43|442.13|444.31|442.01|17
1735447080000|2024-12-29 04:38:00|449.79|447.49|449.75|447.45|449.87|447.57|449.74|447.44|22
1735525800000|2024-12-30 02:30:00|444.37|442.07|444.67|442.37|444.67|442.37|444.27|441.97|20
1735447090000|2024-12-29 04:38:10|449.74|447.44|449.76|447.46|449.77|447.47|449.74|447.44|14
1735525810000|2024-12-30 02:30:10|444.66|442.36|444.85|442.55|444.95|442.65|444.66|442.36|26
1735447100000|2024-12-29 04:38:20|449.75|447.45|449.82|447.52|449.84|447.54|449.74|447.44|20
1735525820000|2024-12-30 02:30:20|444.86|442.56|444.87|442.57|445.06|442.76|444.86|442.56|29
1735447110000|2024-12-29 04:38:30|449.83|447.53|449.87|447.57|449.87|447.57|449.83|447.53|14
1735525830000|2024-12-30 02:30:30|444.83|442.53|444.68|442.38|444.84|442.54|444.59|442.29|25
1735447120000|2024-12-29 04:38:40|449.82|447.52|449.77|447.47|449.83|447.53|449.77|447.47|17
1735525840000|2024-12-30 02:30:40|444.64|442.34|444.48|442.18|444.67|442.37|444.48|442.18|28
1735447130000|2024-12-29 04:38:50|449.76|447.46|449.72|447.42|449.76|447.46|449.71|447.41|8
1735525850000|2024-12-30 02:30:50|444.46|442.16|444.32|442.02|444.46|442.16|444.32|442.02|22
1735447140000|2024-12-29 04:39:00|449.71|447.41|449.63|447.33|449.71|447.41|449.6|447.3|18
1735525860000|2024-12-30 02:31:00|444.31|442.01|444.71|442.41|444.71|442.41|444.3|442|30
1735447150000|2024-12-29 04:39:10|449.62|447.32|449.59|447.29|449.64|447.34|449.58|447.28|17
1735525870000|2024-12-30 02:31:10|444.66|442.36|444.65|442.35|444.71|442.41|444.64|442.34|22
1735447160000|2024-12-29 04:39:20|449.58|447.28|449.65|447.35|449.65|447.35|449.58|447.28|12
1735525880000|2024-12-30 02:31:20|444.67|442.37|444.76|442.46|444.76|442.46|444.67|442.37|21
1735447170000|2024-12-29 04:39:30|449.66|447.36|449.61|447.31|449.66|447.36|449.59|447.29|15
1735525890000|2024-12-30 02:31:30|444.75|442.45|444.68|442.38|444.75|442.45|444.58|442.28|29
1735447180000|2024-12-29 04:39:40|449.63|447.33|449.67|447.37|449.68|447.38|449.62|447.32|12
1735525900000|2024-12-30 02:31:40|444.74|442.44|444.69|442.39|444.74|442.44|444.56|442.26|22
1735447190000|2024-12-29 04:39:50|449.66|447.36|449.63|447.33|449.67|447.37|449.62|447.32|15
1735525910000|2024-12-30 02:31:50|444.67|442.37|444.91|442.61|444.95|442.65|444.67|442.37|26
1735447200000|2024-12-29 04:40:00|449.62|447.32|449.72|447.42|449.74|447.44|449.62|447.32|14
1735525920000|2024-12-30 02:32:00|444.9|442.6|444.93|442.63|444.97|442.67|444.7|442.4|27
1735447210000|2024-12-29 04:40:10|449.74|447.44|449.77|447.47|449.82|447.52|449.74|447.44|17
1735525930000|2024-12-30 02:32:10|444.91|442.61|444.96|442.66|445.06|442.76|444.89|442.59|28
1735447220000|2024-12-29 04:40:20|449.76|447.46|449.65|447.35|449.77|447.47|449.61|447.31|16
1735525940000|2024-12-30 02:32:20|444.97|442.67|444.68|442.38|444.98|442.68|444.62|442.32|26
1735447230000|2024-12-29 04:40:30|449.64|447.34|449.64|447.34|449.65|447.35|449.63|447.33|14
1735525950000|2024-12-30 02:32:30|444.67|442.37|444.88|442.58|444.9|442.6|444.67|442.37|23
1735447240000|2024-12-29 04:40:40|449.63|447.33|449.78|447.48|449.78|447.48|449.63|447.33|10
1735525960000|2024-12-30 02:32:40|444.89|442.59|444.97|442.67|445.04|442.74|444.8|442.5|28
1735447250000|2024-12-29 04:40:50|449.79|447.49|449.87|447.57|449.88|447.58|449.79|447.49|16
1735525970000|2024-12-30 02:32:50|445|442.7|444.73|442.43|445.02|442.72|444.69|442.39|24
1735447260000|2024-12-29 04:41:00|449.86|447.56|449.83|447.53|449.86|447.56|449.81|447.51|11
1735525980000|2024-12-30 02:33:00|444.79|442.49|444.76|442.46|444.84|442.54|444.71|442.41|28
1735447270000|2024-12-29 04:41:10|449.81|447.51|449.78|447.48|449.82|447.52|449.77|447.47|11
1735525990000|2024-12-30 02:33:10|444.68|442.38|444.31|442.01|444.72|442.42|444.3|442|30
1735447280000|2024-12-29 04:41:20|449.79|447.49|449.78|447.48|449.79|447.49|449.77|447.47|12
1735526000000|2024-12-30 02:33:20|444.32|442.02|444.61|442.31|444.62|442.32|444.32|442.02|34
1735447290000|2024-12-29 04:41:30|449.79|447.49|449.81|447.51|449.82|447.52|449.78|447.48|16
1735526010000|2024-12-30 02:33:30|444.59|442.29|444.43|442.13|444.6|442.3|444.43|442.13|27
1735447300000|2024-12-29 04:41:40|449.82|447.52|449.82|447.52|449.83|447.53|449.78|447.48|11
1735526020000|2024-12-30 02:33:40|444.41|442.11|444.46|442.16|444.49|442.19|444.38|442.08|22
1735447310000|2024-12-29 04:41:50|449.81|447.51|449.72|447.42|449.81|447.51|449.72|447.42|21
1735526030000|2024-12-30 02:33:50|444.49|442.19|444.66|442.36|444.73|442.43|444.46|442.16|29
1735447320000|2024-12-29 04:42:00|449.73|447.43|449.79|447.49|449.81|447.51|449.71|447.41|10
1735526040000|2024-12-30 02:34:00|444.69|442.39|444.46|442.16|444.69|442.39|444.46|442.16|27
1735447330000|2024-12-29 04:42:10|449.78|447.48|449.78|447.48|449.79|447.49|449.77|447.47|11
1735526050000|2024-12-30 02:34:10|444.47|442.17|444.49|442.19|444.51|442.21|444.38|442.08|29
1735447340000|2024-12-29 04:42:20|449.79|447.49|449.79|447.49|449.82|447.52|449.78|447.48|9
1735526060000|2024-12-30 02:34:20|444.52|442.22|444.5|442.2|444.6|442.3|444.5|442.2|21
1735447350000|2024-12-29 04:42:30|449.78|447.48|449.78|447.48|449.81|447.51|449.77|447.47|15
1735526070000|2024-12-30 02:34:30|444.51|442.21|444.65|442.35|444.65|442.35|444.38|442.08|24
1735447360000|2024-12-29 04:42:40|449.77|447.47|449.77|447.47|449.8|447.5|449.76|447.46|11
1735526080000|2024-12-30 02:34:40|444.61|442.31|444.59|442.29|444.74|442.44|444.56|442.26|28
1735447370000|2024-12-29 04:42:50|449.78|447.48|449.78|447.48|449.81|447.51|449.76|447.46|16
1735526090000|2024-12-30 02:34:50|444.6|442.3|444.66|442.36|444.79|442.49|444.6|442.3|18
1735447380000|2024-12-29 04:43:00|449.79|447.49|449.74|447.44|449.8|447.5|449.71|447.41|18
1735526100000|2024-12-30 02:35:00|444.67|442.37|444.71|442.41|444.82|442.52|444.65|442.35|25
1735447390000|2024-12-29 04:43:10|449.73|447.43|449.82|447.52|449.82|447.52|449.73|447.43|14
1735526110000|2024-12-30 02:35:10|444.69|442.39|444.64|442.34|444.71|442.41|444.54|442.24|25
1735447400000|2024-12-29 04:43:20|449.83|447.53|449.77|447.47|449.86|447.56|449.77|447.47|17
1735526120000|2024-12-30 02:35:20|444.65|442.35|444.57|442.27|444.65|442.35|444.54|442.24|21
1735447410000|2024-12-29 04:43:30|449.74|447.44|449.77|447.47|449.77|447.47|449.74|447.44|8
1735526130000|2024-12-30 02:35:30|444.54|442.24|444.6|442.3|444.6|442.3|444.37|442.07|22
1735447420000|2024-12-29 04:43:40|449.76|447.46|449.78|447.48|449.78|447.48|449.75|447.45|21
1735526140000|2024-12-30 02:35:40|444.62|442.32|444.86|442.56|444.86|442.56|444.61|442.31|28
1735447430000|2024-12-29 04:43:50|449.83|447.53|449.77|447.47|449.83|447.53|449.76|447.46|13
1735526150000|2024-12-30 02:35:50|444.9|442.6|445.07|442.77|445.13|442.83|444.9|442.6|25
1735447440000|2024-12-29 04:44:00|449.78|447.48|449.89|447.59|449.89|447.59|449.74|447.44|27
1735526160000|2024-12-30 02:36:00|445.05|442.75|445.26|442.96|445.26|442.96|445|442.7|32
1735447450000|2024-12-29 04:44:10|449.88|447.58|449.84|447.54|449.88|447.58|449.84|447.54|14
1735526170000|2024-12-30 02:36:10|445.27|442.97|445.59|443.29|445.6|443.3|445.27|442.97|25
1735447460000|2024-12-29 04:44:20|449.83|447.53|449.63|447.33|449.83|447.53|449.63|447.33|15
1735526180000|2024-12-30 02:36:20|445.6|443.3|445.81|443.51|445.81|443.51|445.57|443.27|24
1735447470000|2024-12-29 04:44:30|449.65|447.35|449.67|447.37|449.69|447.39|449.65|447.35|6
1735526190000|2024-12-30 02:36:30|445.82|443.52|445.65|443.35|445.82|443.52|445.64|443.34|21
1735447480000|2024-12-29 04:44:40|449.65|447.35|449.66|447.36|449.67|447.37|449.64|447.34|12
1735526200000|2024-12-30 02:36:40|445.66|443.36|445.46|443.16|445.66|443.36|445.46|443.16|22
1735447490000|2024-12-29 04:44:50|449.67|447.37|449.68|447.38|449.7|447.4|449.66|447.36|8
1735526210000|2024-12-30 02:36:50|445.47|443.17|445.17|442.87|445.5|443.2|445.17|442.87|24
1735447500000|2024-12-29 04:45:00|449.67|447.37|449.65|447.35|449.68|447.38|449.59|447.29|8
1735526220000|2024-12-30 02:37:00|445.16|442.86|445.22|442.92|445.33|443.03|445.15|442.85|27
1735447510000|2024-12-29 04:45:10|449.67|447.37|449.75|447.45|449.77|447.47|449.65|447.35|21
1735526230000|2024-12-30 02:37:10|445.19|442.89|445.23|442.93|445.24|442.94|445.03|442.73|28
1735447520000|2024-12-29 04:45:20|449.7|447.4|449.72|447.42|449.74|447.44|449.69|447.39|15
1735526240000|2024-12-30 02:37:20|445.2|442.9|444.91|442.61|445.2|442.9|444.88|442.58|29
1735447530000|2024-12-29 04:45:30|449.73|447.43|449.73|447.43|449.77|447.47|449.72|447.42|16
1735526250000|2024-12-30 02:37:30|444.96|442.66|444.94|442.64|445.04|442.74|444.91|442.61|32
1735447540000|2024-12-29 04:45:40|449.74|447.44|449.86|447.56|449.86|447.56|449.73|447.43|19
1735526260000|2024-12-30 02:37:40|444.95|442.65|445.02|442.72|445.08|442.78|444.95|442.65|28
1735447550000|2024-12-29 04:45:50|449.85|447.55|449.93|447.63|449.96|447.66|449.85|447.55|20
1735526270000|2024-12-30 02:37:50|445.01|442.71|445.44|443.14|445.49|443.19|445.01|442.71|15
1735447560000|2024-12-29 04:46:00|449.94|447.64|449.84|447.54|449.94|447.64|449.83|447.53|18
1735526280000|2024-12-30 02:38:00|445.46|443.16|445.59|443.29|445.64|443.34|445.39|443.09|30
1735447570000|2024-12-29 04:46:10|449.82|447.52|449.84|447.54|449.84|447.54|449.82|447.52|11
1735526290000|2024-12-30 02:38:10|445.52|443.22|445.49|443.19|445.52|443.22|445.38|443.08|27
1735447580000|2024-12-29 04:46:20|449.83|447.53|449.89|447.59|449.89|447.59|449.82|447.52|9
1735526300000|2024-12-30 02:38:20|445.52|443.22|445.57|443.27|445.67|443.37|445.5|443.2|28
1735447590000|2024-12-29 04:46:30|449.88|447.58|449.93|447.63|449.96|447.66|449.87|447.57|17
1735526310000|2024-12-30 02:38:30|445.56|443.26|445.55|443.25|445.6|443.3|445.53|443.23|27
1735447600000|2024-12-29 04:46:40|449.94|447.64|449.92|447.62|449.94|447.64|449.9|447.6|15
1735526320000|2024-12-30 02:38:40|445.59|443.29|445.67|443.37|445.73|443.43|445.55|443.25|24
1735447610000|2024-12-29 04:46:50|449.93|447.63|449.79|447.49|449.93|447.63|449.79|447.49|7
1735526330000|2024-12-30 02:38:50|445.69|443.39|445.7|443.4|445.72|443.42|445.64|443.34|19
1735447620000|2024-12-29 04:47:00|449.77|447.47|449.79|447.49|449.79|447.49|449.69|447.39|17
1735526340000|2024-12-30 02:39:00|445.68|443.38|445.69|443.39|445.73|443.43|445.63|443.33|30
1735447630000|2024-12-29 04:47:10|449.8|447.5|449.61|447.31|449.8|447.5|449.61|447.31|14
1735526350000|2024-12-30 02:39:10|445.68|443.38|445.82|443.52|445.82|443.52|445.65|443.35|27
1735447640000|2024-12-29 04:47:20|449.56|447.26|449.38|447.08|449.57|447.27|449.36|447.06|19
1735526360000|2024-12-30 02:39:20|445.81|443.51|446.01|443.71|446.05|443.75|445.72|443.42|26
1735447650000|2024-12-29 04:47:30|449.39|447.09|449.41|447.11|449.41|447.11|449.39|447.09|13
1735526370000|2024-12-30 02:39:30|446.02|443.72|446.15|443.85|446.15|443.85|446.02|443.72|14
1735447660000|2024-12-29 04:47:40|449.4|447.1|449.33|447.03|449.41|447.11|449.27|446.97|19
1735526380000|2024-12-30 02:39:40|446.14|443.84|446.11|443.81|446.14|443.84|446.08|443.78|5
1735447670000|2024-12-29 04:47:50|449.34|447.04|449.31|447.01|449.35|447.05|449.29|446.99|19
1735447680000|2024-12-29 04:48:00|449.36|447.06|449.34|447.04|449.37|447.07|449.32|447.02|23
1735526400000|2024-12-30 02:40:00|445.9|443.6|446.12|443.82|446.12|443.82|445.9|443.6|15
1735447690000|2024-12-29 04:48:10|449.33|447.03|449.38|447.08|449.42|447.12|449.3|447|25
1735526410000|2024-12-30 02:40:10|446.09|443.79|445.92|443.62|446.1|443.8|445.91|443.61|20
1735447700000|2024-12-29 04:48:20|449.39|447.09|449.48|447.18|449.48|447.18|449.37|447.07|18
1735526420000|2024-12-30 02:40:20|445.91|443.61|445.74|443.44|445.91|443.61|445.71|443.41|22
1735447710000|2024-12-29 04:48:30|449.47|447.17|449.55|447.25|449.56|447.26|449.47|447.17|15
1735526430000|2024-12-30 02:40:30|445.75|443.45|445.73|443.43|445.77|443.47|445.7|443.4|23
1735447720000|2024-12-29 04:48:40|449.52|447.22|449.46|447.16|449.54|447.24|449.45|447.15|14
1735526440000|2024-12-30 02:40:40|445.74|443.44|445.74|443.44|445.78|443.48|445.72|443.42|20
1735447730000|2024-12-29 04:48:50|449.47|447.17|449.44|447.14|449.48|447.18|449.44|447.14|9
1735526450000|2024-12-30 02:40:50|445.7|443.4|445.7|443.4|445.71|443.41|445.54|443.24|14
1735447740000|2024-12-29 04:49:00|449.45|447.15|449.51|447.21|449.51|447.21|449.44|447.14|15
1735526460000|2024-12-30 02:41:00|445.72|443.42|445.55|443.25|445.72|443.42|445.52|443.22|17
1735447750000|2024-12-29 04:49:10|449.52|447.22|449.62|447.32|449.64|447.34|449.52|447.22|20
1735526470000|2024-12-30 02:41:10|445.54|443.24|445.55|443.25|445.56|443.26|445.54|443.24|6
1735447760000|2024-12-29 04:49:20|449.61|447.31|449.76|447.46|449.78|447.48|449.61|447.31|15
1735526480000|2024-12-30 02:41:20|445.54|443.24|445.5|443.2|445.59|443.29|445.5|443.2|22
1735447770000|2024-12-29 04:49:30|449.77|447.47|449.69|447.39|449.77|447.47|449.69|447.39|19
1735526490000|2024-12-30 02:41:30|445.51|443.21|445.54|443.24|445.57|443.27|445.5|443.2|13
1735447780000|2024-12-29 04:49:40|449.67|447.37|449.75|447.45|449.77|447.47|449.67|447.37|18
1735526500000|2024-12-30 02:41:40|445.55|443.25|445.73|443.43|445.73|443.43|445.54|443.24|25
1735447790000|2024-12-29 04:49:50|449.77|447.47|449.9|447.6|449.93|447.63|449.75|447.45|22
1735526510000|2024-12-30 02:41:50|445.71|443.41|445.63|443.33|445.78|443.48|445.59|443.29|23
1735526520000|2024-12-30 02:42:00|445.62|443.32|445.82|443.52|445.83|443.53|445.62|443.32|16
1735447800000|2024-12-29 04:50:00|449.91|447.61|449.76|447.46|449.93|447.63|449.75|447.45|25
1735526530000|2024-12-30 02:42:10|445.79|443.49|445.79|443.49|445.85|443.55|445.7|443.4|23
1735447810000|2024-12-29 04:50:10|449.75|447.45|449.72|447.42|449.75|447.45|449.7|447.4|9
1735526540000|2024-12-30 02:42:20|445.78|443.48|445.81|443.51|445.85|443.55|445.76|443.46|26
1735447820000|2024-12-29 04:50:20|449.73|447.43|449.76|447.46|449.76|447.46|449.7|447.4|22
1735526550000|2024-12-30 02:42:30|445.83|443.53|445.8|443.5|445.83|443.53|445.78|443.48|16
1735447830000|2024-12-29 04:50:30|449.74|447.44|449.88|447.58|449.89|447.59|449.74|447.44|19
1735526560000|2024-12-30 02:42:40|445.75|443.45|445.54|443.24|445.8|443.5|445.53|443.23|25
1735447840000|2024-12-29 04:50:40|449.87|447.57|449.82|447.52|449.89|447.59|449.71|447.41|12
1735526570000|2024-12-30 02:42:50|445.53|443.23|445.47|443.17|445.56|443.26|445.47|443.17|23
1735447850000|2024-12-29 04:50:50|449.81|447.51|449.81|447.51|449.85|447.55|449.79|447.49|20
1735526580000|2024-12-30 02:43:00|445.5|443.2|445.38|443.08|445.53|443.23|445.34|443.04|14
1735447860000|2024-12-29 04:51:00|449.82|447.52|449.83|447.53|449.84|447.54|449.8|447.5|18
1735526590000|2024-12-30 02:43:10|445.36|443.06|445.32|443.02|445.39|443.09|445.3|443|19
1735447870000|2024-12-29 04:51:10|449.84|447.54|449.82|447.52|449.9|447.6|449.82|447.52|14
1735526600000|2024-12-30 02:43:20|445.31|443.01|445.27|442.97|445.32|443.02|445.27|442.97|19
1735447880000|2024-12-29 04:51:20|449.84|447.54|449.78|447.48|449.84|447.54|449.78|447.48|8
1735526610000|2024-12-30 02:43:30|445.28|442.98|445.26|442.96|445.3|443|445.26|442.96|22
1735447890000|2024-12-29 04:51:30|449.79|447.49|449.82|447.52|449.82|447.52|449.78|447.48|11
1735526620000|2024-12-30 02:43:40|445.28|442.98|445.33|443.03|445.36|443.06|445.28|442.98|13
1735447900000|2024-12-29 04:51:40|449.83|447.53|449.88|447.58|449.89|447.59|449.83|447.53|10
1735526630000|2024-12-30 02:43:50|445.32|443.02|445.28|442.98|445.33|443.03|445.28|442.98|14
1735447910000|2024-12-29 04:51:50|449.89|447.59|449.84|447.54|449.91|447.61|449.84|447.54|12
1735526640000|2024-12-30 02:44:00|445.33|443.03|445.33|443.03|445.35|443.05|445.29|442.99|20
1735447920000|2024-12-29 04:52:00|449.83|447.53|449.93|447.63|449.98|447.68|449.82|447.52|19
1735526650000|2024-12-30 02:44:10|445.34|443.04|445.39|443.09|445.43|443.13|445.33|443.03|16
1735447930000|2024-12-29 04:52:10|449.91|447.61|450|447.7|450.02|447.72|449.91|447.61|18
1735526660000|2024-12-30 02:44:20|445.38|443.08|445.38|443.08|445.41|443.11|445.38|443.08|17
1735447940000|2024-12-29 04:52:20|449.99|447.69|449.86|447.56|450|447.7|449.85|447.55|7
1735526670000|2024-12-30 02:44:30|445.39|443.09|445.48|443.18|445.52|443.22|445.38|443.08|19
1735447950000|2024-12-29 04:52:30|449.85|447.55|449.85|447.55|449.86|447.56|449.85|447.55|15
1735526680000|2024-12-30 02:44:40|445.51|443.21|445.56|443.26|445.57|443.27|445.47|443.17|19
1735447960000|2024-12-29 04:52:40|449.86|447.56|449.85|447.55|449.88|447.58|449.85|447.55|6
1735526690000|2024-12-30 02:44:50|445.59|443.29|445.58|443.28|445.66|443.36|445.58|443.28|19
1735447970000|2024-12-29 04:52:50|449.83|447.53|449.96|447.66|449.96|447.66|449.83|447.53|10
1735447980000|2024-12-29 04:53:00|449.97|447.67|450|447.7|450.02|447.72|449.96|447.66|18
1735526700000|2024-12-30 02:45:00|445.61|443.31|445.7|443.4|445.71|443.41|445.59|443.29|18
1735447990000|2024-12-29 04:53:10|450.01|447.71|449.97|447.67|450.01|447.71|449.94|447.64|16
1735526710000|2024-12-30 02:45:10|445.69|443.39|445.93|443.63|445.93|443.63|445.67|443.37|19
1735448000000|2024-12-29 04:53:20|449.98|447.68|450|447.7|450.01|447.71|449.96|447.66|8
1735526720000|2024-12-30 02:45:20|445.92|443.62|445.93|443.63|446.01|443.71|445.86|443.56|23
1735448010000|2024-12-29 04:53:30|450.01|447.71|450.03|447.73|450.07|447.77|450.01|447.71|6
1735526730000|2024-12-30 02:45:30|445.96|443.66|445.94|443.64|446.08|443.78|445.93|443.63|14
1735448020000|2024-12-29 04:53:40|450.04|447.74|450.06|447.76|450.08|447.78|450.04|447.74|6
1735526740000|2024-12-30 02:45:40|445.93|443.63|445.73|443.43|445.93|443.63|445.66|443.36|27
1735448030000|2024-12-29 04:53:50|450.07|447.77|450.07|447.77|450.09|447.79|450.06|447.76|19
1735526750000|2024-12-30 02:45:50|445.71|443.41|445.71|443.41|445.78|443.48|445.64|443.34|30
1735448040000|2024-12-29 04:54:00|450.06|447.76|450.01|447.71|450.07|447.77|450.01|447.71|11
1735526760000|2024-12-30 02:46:00|445.7|443.4|445.71|443.41|445.74|443.44|445.6|443.3|26
1735448050000|2024-12-29 04:54:10|450.03|447.73|450.02|447.72|450.05|447.75|450.02|447.72|4
1735526770000|2024-12-30 02:46:10|445.74|443.44|445.74|443.44|445.74|443.44|445.7|443.4|18
1735448060000|2024-12-29 04:54:20|450.03|447.73|450.03|447.73|450.05|447.75|450.02|447.72|7
1735526780000|2024-12-30 02:46:20|445.75|443.45|445.76|443.46|445.82|443.52|445.73|443.43|26
1735448070000|2024-12-29 04:54:30|450.02|447.72|450.09|447.79|450.1|447.8|450.02|447.72|7
1735526790000|2024-12-30 02:46:30|445.77|443.47|445.75|443.45|445.78|443.48|445.7|443.4|26
1735448080000|2024-12-29 04:54:40|450.08|447.78|450.04|447.74|450.08|447.78|450.02|447.72|9
1735526800000|2024-12-30 02:46:40|445.76|443.46|445.84|443.54|445.89|443.59|445.76|443.46|23
1735448090000|2024-12-29 04:54:50|450.02|447.72|450|447.7|450.02|447.72|449.97|447.67|6
1735526810000|2024-12-30 02:46:50|445.8|443.5|445.76|443.46|445.83|443.53|445.74|443.44|23
1735526820000|2024-12-30 02:47:00|445.75|443.45|445.9|443.6|445.9|443.6|445.75|443.45|27
1735448100000|2024-12-29 04:55:00|450.01|447.71|449.96|447.66|450.01|447.71|449.91|447.61|9
1735526830000|2024-12-30 02:47:10|445.88|443.58|445.76|443.46|445.91|443.61|445.74|443.44|27
1735448110000|2024-12-29 04:55:10|449.97|447.67|449.96|447.66|449.97|447.67|449.95|447.65|6
1735526840000|2024-12-30 02:47:20|445.74|443.44|445.82|443.52|445.93|443.63|445.74|443.44|21
1735448130000|2024-12-29 04:55:30|449.95|447.65|449.87|447.57|449.95|447.65|449.87|447.57|3
1735526850000|2024-12-30 02:47:30|445.83|443.53|445.8|443.5|445.84|443.54|445.65|443.35|26
1735448140000|2024-12-29 04:55:40|449.9|447.6|449.87|447.57|449.9|447.6|449.87|447.57|3
1735526860000|2024-12-30 02:47:40|445.79|443.49|445.63|443.33|445.8|443.5|445.6|443.3|23
1735448150000|2024-12-29 04:55:50|449.9|447.6|449.76|447.46|449.9|447.6|449.76|447.46|9
1735526870000|2024-12-30 02:47:50|445.64|443.34|445.64|443.34|445.65|443.35|445.61|443.31|20
1735448160000|2024-12-29 04:56:00|449.78|447.48|449.78|447.48|449.79|447.49|449.77|447.47|11
1735526880000|2024-12-30 02:48:00|445.63|443.33|445.82|443.52|445.88|443.58|445.63|443.33|21
1735448170000|2024-12-29 04:56:10|449.79|447.49|449.79|447.49|449.81|447.51|449.75|447.45|11
1735526890000|2024-12-30 02:48:10|445.84|443.54|445.9|443.6|445.92|443.62|445.79|443.49|23
1735448180000|2024-12-29 04:56:20|449.8|447.5|449.75|447.45|449.8|447.5|449.75|447.45|10
1735526900000|2024-12-30 02:48:20|445.91|443.61|446.14|443.84|446.14|443.84|445.9|443.6|15
1735448190000|2024-12-29 04:56:30|449.76|447.46|449.76|447.46|449.79|447.49|449.75|447.45|12
1735526910000|2024-12-30 02:48:30|446.15|443.85|446.15|443.85|446.15|443.85|446.15|443.85|1
1735448200000|2024-12-29 04:56:40|449.77|447.47|449.66|447.36|449.77|447.47|449.66|447.36|11
1735527010000|2024-12-30 02:50:10|446.13|443.83|446.11|443.81|446.13|443.83|446.1|443.8|10
1735448210000|2024-12-29 04:56:50|449.67|447.37|449.74|447.44|449.78|447.48|449.66|447.36|11
1735527020000|2024-12-30 02:50:20|446.12|443.82|446.12|443.82|446.13|443.83|446.11|443.81|11
1735448220000|2024-12-29 04:57:00|449.73|447.43|449.73|447.43|449.74|447.44|449.7|447.4|19
1735527030000|2024-12-30 02:50:30|446.13|443.83|446.13|443.83|446.13|443.83|446.12|443.82|5
1735448230000|2024-12-29 04:57:10|449.67|447.37|449.61|447.31|449.67|447.37|449.6|447.3|13
1735527040000|2024-12-30 02:50:40|446.12|443.82|445.98|443.68|446.13|443.83|445.95|443.65|19
1735448240000|2024-12-29 04:57:20|449.62|447.32|449.61|447.31|449.65|447.35|449.61|447.31|6
1735527050000|2024-12-30 02:50:50|445.99|443.69|446.06|443.76|446.08|443.78|445.99|443.69|22
1735448250000|2024-12-29 04:57:30|449.62|447.32|449.54|447.24|449.62|447.32|449.5|447.2|14
1735527060000|2024-12-30 02:51:00|446.09|443.79|445.91|443.61|446.1|443.8|445.74|443.44|24
1735448260000|2024-12-29 04:57:40|449.53|447.23|449.57|447.27|449.58|447.28|449.53|447.23|15
1735527070000|2024-12-30 02:51:10|445.9|443.6|445.79|443.49|445.9|443.6|445.73|443.43|24
1735448270000|2024-12-29 04:57:50|449.58|447.28|449.55|447.25|449.58|447.28|449.54|447.24|10
1735527080000|2024-12-30 02:51:20|445.81|443.51|445.73|443.43|445.91|443.61|445.71|443.41|24
1735448280000|2024-12-29 04:58:00|449.54|447.24|449.56|447.26|449.56|447.26|449.53|447.23|4
1735527090000|2024-12-30 02:51:30|445.72|443.42|445.66|443.36|445.81|443.51|445.62|443.32|22
1735448290000|2024-12-29 04:58:10|449.57|447.27|449.56|447.26|449.57|447.27|449.54|447.24|9
1735527100000|2024-12-30 02:51:40|445.65|443.35|445.38|443.08|445.65|443.35|445.35|443.05|26
1735448300000|2024-12-29 04:58:20|449.54|447.24|449.47|447.17|449.55|447.25|449.47|447.17|8
1735527110000|2024-12-30 02:51:50|445.36|443.06|445.59|443.29|445.6|443.3|445.34|443.04|25
1735448310000|2024-12-29 04:58:30|449.46|447.16|449.45|447.15|449.48|447.18|449.44|447.14|10
1735527120000|2024-12-30 02:52:00|445.57|443.27|445.54|443.24|445.65|443.35|445.54|443.24|16
1735448320000|2024-12-29 04:58:40|449.46|447.16|449.5|447.2|449.51|447.21|449.46|447.16|12
1735527130000|2024-12-30 02:52:10|445.5|443.2|445.58|443.28|445.65|443.35|445.5|443.2|24
1735448330000|2024-12-29 04:58:50|449.49|447.19|449.47|447.17|449.5|447.2|449.43|447.13|13
1735527140000|2024-12-30 02:52:20|445.6|443.3|445.53|443.23|445.6|443.3|445.51|443.21|24
1735448340000|2024-12-29 04:59:00|449.46|447.16|449.45|447.15|449.46|447.16|449.45|447.15|4
1735527150000|2024-12-30 02:52:30|445.49|443.19|445.49|443.19|445.51|443.21|445.39|443.09|18
1735448350000|2024-12-29 04:59:10|449.44|447.14|449.49|447.19|449.5|447.2|449.43|447.13|16
1735527160000|2024-12-30 02:52:40|445.5|443.2|445.66|443.36|445.68|443.38|445.5|443.2|14
1735448360000|2024-12-29 04:59:20|449.5|447.2|449.45|447.15|449.52|447.22|449.45|447.15|4
1735527170000|2024-12-30 02:52:50|445.67|443.37|445.61|443.31|445.69|443.39|445.54|443.24|20
1735448370000|2024-12-29 04:59:30|449.5|447.2|449.45|447.15|449.54|447.24|449.45|447.15|5
1735527180000|2024-12-30 02:53:00|445.6|443.3|445.6|443.3|445.68|443.38|445.58|443.28|22
1735448380000|2024-12-29 04:59:40|449.54|447.24|449.62|447.32|449.62|447.32|449.54|447.24|10
1735527190000|2024-12-30 02:53:10|445.61|443.31|445.58|443.28|445.63|443.33|445.57|443.27|22
1735448390000|2024-12-29 04:59:50|449.63|447.33|449.62|447.32|449.63|447.33|449.62|447.32|2
1735527200000|2024-12-30 02:53:20|445.56|443.26|445.51|443.21|445.58|443.28|445.51|443.21|14
1735448400000|2024-12-29 05:00:00|449.64|447.34|449.64|447.34|449.65|447.35|449.64|447.34|7
1735527210000|2024-12-30 02:53:30|445.53|443.23|445.61|443.31|445.61|443.31|445.45|443.15|15
1735448410000|2024-12-29 05:00:10|449.65|447.35|449.65|447.35|449.65|447.35|449.64|447.34|5
1735527220000|2024-12-30 02:53:40|445.6|443.3|445.61|443.31|445.66|443.36|445.6|443.3|27
1735448440000|2024-12-29 05:00:40|449.63|447.33|449.65|447.35|449.65|447.35|449.63|447.33|4
1735527230000|2024-12-30 02:53:50|445.62|443.32|445.6|443.3|445.65|443.35|445.59|443.29|19
1735448450000|2024-12-29 05:00:50|449.62|447.32|449.65|447.35|449.65|447.35|449.61|447.31|13
1735527240000|2024-12-30 02:54:00|445.59|443.29|445.53|443.23|445.62|443.32|445.53|443.23|15
1735448460000|2024-12-29 05:01:00|449.62|447.32|449.62|447.32|449.65|447.35|449.62|447.32|11
1735527250000|2024-12-30 02:54:10|445.55|443.25|445.61|443.31|445.68|443.38|445.53|443.23|17
1735448470000|2024-12-29 05:01:10|449.61|447.31|449.59|447.29|449.65|447.35|449.59|447.29|13
1735527260000|2024-12-30 02:54:20|445.68|443.38|445.8|443.5|445.86|443.56|445.63|443.33|23
1735448480000|2024-12-29 05:01:20|449.56|447.26|449.58|447.28|449.59|447.29|449.56|447.26|13
1735527270000|2024-12-30 02:54:30|445.87|443.57|445.87|443.57|445.91|443.61|445.77|443.47|18
1735448490000|2024-12-29 05:01:30|449.59|447.29|449.58|447.28|449.61|447.31|449.56|447.26|15
1735527280000|2024-12-30 02:54:40|445.82|443.52|445.82|443.52|445.86|443.56|445.77|443.47|22
1735448500000|2024-12-29 05:01:40|449.59|447.29|449.52|447.22|449.59|447.29|449.5|447.2|16
1735527290000|2024-12-30 02:54:50|445.9|443.6|445.89|443.59|445.98|443.68|445.89|443.59|15
1735448510000|2024-12-29 05:01:50|449.54|447.24|449.53|447.23|449.54|447.24|449.52|447.22|15
1735527300000|2024-12-30 02:55:00|445.86|443.56|445.9|443.6|445.96|443.66|445.84|443.54|23
1735448520000|2024-12-29 05:02:00|449.51|447.21|449.6|447.3|449.6|447.3|449.47|447.17|20
1735527310000|2024-12-30 02:55:10|445.88|443.58|445.76|443.46|445.92|443.62|445.76|443.46|18
1735448530000|2024-12-29 05:02:10|449.59|447.29|449.65|447.35|449.65|447.35|449.59|447.29|10
1735527320000|2024-12-30 02:55:20|445.69|443.39|445.67|443.37|445.74|443.44|445.66|443.36|20
1735448560000|2024-12-29 05:02:40|449.61|447.31|449.54|447.24|449.62|447.32|449.53|447.23|18
1735527330000|2024-12-30 02:55:30|445.72|443.42|445.84|443.54|445.86|443.56|445.7|443.4|16
1735448570000|2024-12-29 05:02:50|449.53|447.23|449.44|447.14|449.55|447.25|449.41|447.11|15
1735527340000|2024-12-30 02:55:40|445.82|443.52|446.22|443.92|446.3|444|445.82|443.52|35
1735448580000|2024-12-29 05:03:00|449.43|447.13|449.36|447.06|449.43|447.13|449.36|447.06|9
1735527350000|2024-12-30 02:55:50|446.18|443.88|446.22|443.92|446.24|443.94|446.18|443.88|25
1735448590000|2024-12-29 05:03:10|449.37|447.07|449.4|447.1|449.41|447.11|449.37|447.07|5
1735448600000|2024-12-29 05:03:20|449.32|447.02|449.26|446.96|449.32|447.02|449.23|446.93|16
1735527360000|2024-12-30 02:56:00|446.21|443.91|446.4|444.1|446.43|444.13|446.19|443.89|25
1735448610000|2024-12-29 05:03:30|449.27|446.97|449.27|446.97|449.27|446.97|449.26|446.96|7
1735527370000|2024-12-30 02:56:10|446.42|444.12|446.38|444.08|446.45|444.15|446.38|444.08|12
1735448620000|2024-12-29 05:03:40|449.29|446.99|449.26|446.96|449.3|447|449.26|446.96|14
1735527380000|2024-12-30 02:56:20|446.39|444.09|446.2|443.9|446.39|444.09|446.18|443.88|25
1735448630000|2024-12-29 05:03:50|449.25|446.95|449.2|446.9|449.25|446.95|449.17|446.87|20
1735527390000|2024-12-30 02:56:30|446.21|443.91|446.05|443.75|446.21|443.91|446.03|443.73|16
1735448640000|2024-12-29 05:04:00|449.21|446.91|449.2|446.9|449.21|446.91|449.18|446.88|14
1735527400000|2024-12-30 02:56:40|446.07|443.77|446.12|443.82|446.15|443.85|446.05|443.75|21
1735448650000|2024-12-29 05:04:10|449.22|446.92|449.18|446.88|449.22|446.92|449.16|446.86|21
1735527410000|2024-12-30 02:56:50|446.13|443.83|446.16|443.86|446.17|443.87|446.11|443.81|26
1735448660000|2024-12-29 05:04:20|449.19|446.89|449.2|446.9|449.21|446.91|449.15|446.85|15
1735527420000|2024-12-30 02:57:00|446.15|443.85|446.34|444.04|446.36|444.06|446.15|443.85|27
1735448670000|2024-12-29 05:04:30|449.22|446.92|449.15|446.85|449.22|446.92|449.15|446.85|10
1735527430000|2024-12-30 02:57:10|446.33|444.03|446.4|444.1|446.45|444.15|446.33|444.03|13
1735448680000|2024-12-29 05:04:40|449.12|446.82|449.07|446.77|449.12|446.82|449.05|446.75|9
1735527440000|2024-12-30 02:57:20|446.37|444.07|446.39|444.09|446.4|444.1|446.37|444.07|10
1735448690000|2024-12-29 05:04:50|449.05|446.75|449.1|446.8|449.1|446.8|449.05|446.75|11
1735527450000|2024-12-30 02:57:30|446.38|444.08|446.32|444.02|446.39|444.09|446.27|443.97|17
1735527460000|2024-12-30 02:57:40|446.33|444.03|446.3|444|446.33|444.03|446.26|443.96|16
1735448700000|2024-12-29 05:05:00|449.09|446.79|449.02|446.72|449.1|446.8|449.01|446.71|14
1735527470000|2024-12-30 02:57:50|446.32|444.02|446.34|444.04|446.41|444.11|446.32|444.02|19
1735448710000|2024-12-29 05:05:10|449.01|446.71|448.99|446.69|449.02|446.72|448.99|446.69|9
1735527480000|2024-12-30 02:58:00|446.33|444.03|446.28|443.98|446.33|444.03|446.24|443.94|17
1735448720000|2024-12-29 05:05:20|449|446.7|448.96|446.66|449.01|446.71|448.95|446.65|10
1735527490000|2024-12-30 02:58:10|446.26|443.96|446.39|444.09|446.41|444.11|446.26|443.96|22
1735448730000|2024-12-29 05:05:30|448.95|446.65|448.86|446.56|448.95|446.65|448.8|446.5|17
1735527500000|2024-12-30 02:58:20|446.37|444.07|446.37|444.07|446.41|444.11|446.32|444.02|24
1735448740000|2024-12-29 05:05:40|448.83|446.53|448.75|446.45|448.84|446.54|448.73|446.43|17
1735527510000|2024-12-30 02:58:30|446.38|444.08|446.38|444.08|446.43|444.13|446.36|444.06|18
1735448750000|2024-12-29 05:05:50|448.73|446.43|448.68|446.38|448.73|446.43|448.68|446.38|5
1735527520000|2024-12-30 02:58:40|446.37|444.07|446.24|443.94|446.4|444.1|446.23|443.93|11
1735448760000|2024-12-29 05:06:00|448.66|446.36|448.63|446.33|448.72|446.42|448.63|446.33|19
1735527530000|2024-12-30 02:58:50|446.23|443.93|446.23|443.93|446.3|444|446.23|443.93|16
1735448770000|2024-12-29 05:06:10|448.62|446.32|448.65|446.35|448.65|446.35|448.59|446.29|6
1735527540000|2024-12-30 02:59:00|446.22|443.92|446.18|443.88|446.26|443.96|446.18|443.88|12
1735448810000|2024-12-29 05:06:50|448.87|446.57|449.1|446.8|449.1|446.8|448.87|446.57|3
1735527550000|2024-12-30 02:59:10|446.19|443.89|446.26|443.96|446.33|444.03|446.19|443.89|26
1735448820000|2024-12-29 05:07:00|449.19|446.89|449.23|446.93|449.23|446.93|449.18|446.88|13
1735527560000|2024-12-30 02:59:20|446.25|443.95|446.38|444.08|446.4|444.1|446.24|443.94|16
1735448830000|2024-12-29 05:07:10|449.22|446.92|449.05|446.75|449.22|446.92|449.01|446.71|16
1735527570000|2024-12-30 02:59:30|446.36|444.06|446.31|444.01|446.37|444.07|446.26|443.96|10
1735448840000|2024-12-29 05:07:20|449.04|446.74|448.94|446.64|449.05|446.75|448.93|446.63|7
1735527580000|2024-12-30 02:59:40|446.3|444|446.26|443.96|446.43|444.13|446.24|443.94|22
1735448850000|2024-12-29 05:07:30|448.95|446.65|449.11|446.81|449.12|446.82|448.95|446.65|15
1735527590000|2024-12-30 02:59:50|446.29|443.99|446.41|444.11|446.44|444.14|446.25|443.95|18
1735448860000|2024-12-29 05:07:40|449.12|446.82|449.12|446.82|449.19|446.89|449.1|446.8|18
1735527600000|2024-12-30 03:00:00|446.44|444.14|446.48|444.18|446.49|444.19|446.42|444.12|24
1735448870000|2024-12-29 05:07:50|449.14|446.84|449.11|446.81|449.15|446.85|449.07|446.77|19
1735527610000|2024-12-30 03:00:10|446.47|444.17|446.31|444.01|446.48|444.18|446.29|443.99|13
1735448880000|2024-12-29 05:08:00|449.12|446.82|449.09|446.79|449.14|446.84|449.07|446.77|10
1735527620000|2024-12-30 03:00:20|446.3|444|446.43|444.13|446.44|444.14|446.26|443.96|21
1735448890000|2024-12-29 05:08:10|449.08|446.78|449.11|446.81|449.12|446.82|449.05|446.75|12
1735527630000|2024-12-30 03:00:30|446.4|444.1|446.39|444.09|446.42|444.12|446.36|444.06|9
1735448900000|2024-12-29 05:08:20|449.12|446.82|449.12|446.82|449.16|446.86|449.12|446.82|16
1735527640000|2024-12-30 03:00:40|446.4|444.1|446.25|443.95|446.42|444.12|446.22|443.92|11
1735448910000|2024-12-29 05:08:30|449.13|446.83|449.14|446.84|449.15|446.85|449.11|446.81|15
1735527650000|2024-12-30 03:00:50|446.22|443.92|446.13|443.83|446.24|443.94|446.09|443.79|17
1735448920000|2024-12-29 05:08:40|449.13|446.83|449.18|446.88|449.19|446.89|449.11|446.81|18
1735527660000|2024-12-30 03:01:00|446.11|443.81|445.8|443.5|446.12|443.82|445.77|443.47|21
1735448930000|2024-12-29 05:08:50|449.19|446.89|449.26|446.96|449.27|446.97|449.19|446.89|16
1735527670000|2024-12-30 03:01:10|445.66|443.36|445.69|443.39|445.83|443.53|445.66|443.36|23
1735448940000|2024-12-29 05:09:00|449.24|446.94|449.17|446.87|449.24|446.94|449.15|446.85|22
1735527680000|2024-12-30 03:01:20|445.7|443.4|445.76|443.46|445.84|443.54|445.68|443.38|25
1735448950000|2024-12-29 05:09:10|449.16|446.86|449.32|447.02|449.34|447.04|449.16|446.86|21
1735527690000|2024-12-30 03:01:30|445.78|443.48|445.56|443.26|445.78|443.48|445.42|443.12|23
1735448960000|2024-12-29 05:09:20|449.31|447.01|449.31|447.01|449.33|447.03|449.3|447|12
1735527700000|2024-12-30 03:01:40|445.58|443.28|445.51|443.21|445.58|443.28|445.36|443.06|27
1735448970000|2024-12-29 05:09:30|449.3|447|449.27|446.97|449.3|447|449.26|446.96|15
1735527710000|2024-12-30 03:01:50|445.5|443.2|445.64|443.34|445.66|443.36|445.5|443.2|20
1735448980000|2024-12-29 05:09:40|449.28|446.98|449.33|447.03|449.33|447.03|449.26|446.96|11
1735527720000|2024-12-30 03:02:00|445.63|443.33|445.63|443.33|445.65|443.35|445.41|443.11|25
1735448990000|2024-12-29 05:09:50|449.32|447.02|449.3|447|449.33|447.03|449.29|446.99|8
1735527730000|2024-12-30 03:02:10|445.61|443.31|445.72|443.42|445.79|443.49|445.61|443.31|23
1735527740000|2024-12-30 03:02:20|445.7|443.4|445.77|443.47|445.81|443.51|445.7|443.4|17
1735449000000|2024-12-29 05:10:00|449.27|446.97|449.22|446.92|449.27|446.97|449.2|446.9|16
1735527750000|2024-12-30 03:02:30|445.78|443.48|445.87|443.57|445.89|443.59|445.76|443.46|23
1735449010000|2024-12-29 05:10:10|449.14|446.84|449.18|446.88|449.19|446.89|449.12|446.82|13
1735527760000|2024-12-30 03:02:40|445.86|443.56|445.96|443.66|445.96|443.66|445.85|443.55|21
1735449020000|2024-12-29 05:10:20|449.17|446.87|449.09|446.79|449.17|446.87|449.08|446.78|18
1735527770000|2024-12-30 03:02:50|445.97|443.67|446.17|443.87|446.17|443.87|445.97|443.67|28
1735449030000|2024-12-29 05:10:30|449.14|446.84|449.14|446.84|449.17|446.87|449.14|446.84|7
1735527780000|2024-12-30 03:03:00|446.18|443.88|446.03|443.73|446.25|443.95|446.02|443.72|26
1735449040000|2024-12-29 05:10:40|449.15|446.85|449.17|446.87|449.17|446.87|449.15|446.85|7
1735527790000|2024-12-30 03:03:10|445.99|443.69|446.08|443.78|446.08|443.78|445.99|443.69|15
1735449050000|2024-12-29 05:10:50|449.15|446.85|449.17|446.87|449.17|446.87|449.15|446.85|10
1735527800000|2024-12-30 03:03:20|446.07|443.77|445.95|443.65|446.07|443.77|445.92|443.62|22
1735449060000|2024-12-29 05:11:00|449.11|446.81|449.14|446.84|449.17|446.87|449.11|446.81|11
1735527810000|2024-12-30 03:03:30|445.96|443.66|445.95|443.65|445.96|443.66|445.93|443.63|8
1735449070000|2024-12-29 05:11:10|449.15|446.85|449.15|446.85|449.17|446.87|449.14|446.84|16
1735527820000|2024-12-30 03:03:40|445.94|443.64|446.07|443.77|446.11|443.81|445.94|443.64|23
1735449080000|2024-12-29 05:11:20|449.16|446.86|449.18|446.88|449.25|446.95|449.16|446.86|13
1735527830000|2024-12-30 03:03:50|446.09|443.79|446.15|443.85|446.21|443.91|446.06|443.76|22
1735449090000|2024-12-29 05:11:30|449.17|446.87|449.17|446.87|449.18|446.88|449.16|446.86|13
1735527840000|2024-12-30 03:04:00|446.12|443.82|446.36|444.06|446.44|444.14|446.12|443.82|30
1735449100000|2024-12-29 05:11:40|449.16|446.86|449.26|446.96|449.26|446.96|449.16|446.86|17
1735527850000|2024-12-30 03:04:10|446.41|444.11|446.66|444.36|446.68|444.38|446.39|444.09|18
1735449110000|2024-12-29 05:11:50|449.25|446.95|449.27|446.97|449.27|446.97|449.23|446.93|13
1735527860000|2024-12-30 03:04:20|446.68|444.38|446.66|444.36|446.69|444.39|446.62|444.32|24
1735449120000|2024-12-29 05:12:00|449.26|446.96|449.36|447.06|449.36|447.06|449.22|446.92|19
1735527870000|2024-12-30 03:04:30|446.65|444.35|446.99|444.69|447|444.7|446.64|444.34|29
1735449130000|2024-12-29 05:12:10|449.37|447.07|449.34|447.04|449.39|447.09|449.34|447.04|10
1735527880000|2024-12-30 03:04:40|446.98|444.68|446.73|444.43|446.98|444.68|446.69|444.39|15
1735449140000|2024-12-29 05:12:20|449.36|447.06|449.29|446.99|449.36|447.06|449.28|446.98|10
1735527890000|2024-12-30 03:04:50|446.69|444.39|446.7|444.4|446.78|444.48|446.67|444.37|22
1735449150000|2024-12-29 05:12:30|449.28|446.98|449.32|447.02|449.33|447.03|449.28|446.98|13
1735449160000|2024-12-29 05:12:40|449.3|447|449.34|447.04|449.37|447.07|449.3|447|25
1735527900000|2024-12-30 03:05:00|446.73|444.43|446.96|444.66|446.97|444.67|446.73|444.43|21
1735449170000|2024-12-29 05:12:50|449.35|447.05|449.28|446.98|449.35|447.05|449.28|446.98|16
1735527910000|2024-12-30 03:05:10|446.99|444.69|447.04|444.74|447.08|444.78|446.96|444.66|15
1735449180000|2024-12-29 05:13:00|449.3|447|449.3|447|449.35|447.05|449.3|447|11
1735527920000|2024-12-30 03:05:20|447.06|444.76|447.04|444.74|447.06|444.76|447.04|444.74|5
1735449190000|2024-12-29 05:13:10|449.31|447.01|449.34|447.04|449.37|447.07|449.31|447.01|13
1735527930000|2024-12-30 03:05:30|447.08|444.78|446.93|444.63|447.08|444.78|446.9|444.6|17
1735449200000|2024-12-29 05:13:20|449.31|447.01|449.28|446.98|449.35|447.05|449.28|446.98|14
1735527940000|2024-12-30 03:05:40|446.92|444.62|447.14|444.84|447.14|444.84|446.9|444.6|17
1735449210000|2024-12-29 05:13:30|449.34|447.04|449.32|447.02|449.36|447.06|449.32|447.02|5
1735527950000|2024-12-30 03:05:50|447.13|444.83|447.15|444.85|447.15|444.85|447.13|444.83|5
1735449220000|2024-12-29 05:13:40|449.34|447.04|449.38|447.08|449.38|447.08|449.34|447.04|13
1735528000000|2024-12-30 03:06:40|447.4|445.1|447.69|445.39|447.69|445.39|447.4|445.1|22
1735449230000|2024-12-29 05:13:50|449.37|447.07|449.33|447.03|449.42|447.12|449.31|447.01|12
1735528010000|2024-12-30 03:06:50|447.68|445.38|447.68|445.38|447.68|445.38|447.58|445.28|9
1735449240000|2024-12-29 05:14:00|449.32|447.02|449.35|447.05|449.37|447.07|449.32|447.02|15
1735528020000|2024-12-30 03:07:00|447.66|445.36|447.86|445.56|447.87|445.57|447.66|445.36|14
1735449250000|2024-12-29 05:14:10|449.37|447.07|449.35|447.05|449.37|447.07|449.33|447.03|13
1735528030000|2024-12-30 03:07:10|447.85|445.55|447.82|445.52|447.86|445.56|447.81|445.51|15
1735449260000|2024-12-29 05:14:20|449.36|447.06|449.32|447.02|449.37|447.07|449.3|447|12
1735528040000|2024-12-30 03:07:20|447.81|445.51|447.76|445.46|447.81|445.51|447.76|445.46|16
1735449270000|2024-12-29 05:14:30|449.3|447|449.27|446.97|449.33|447.03|449.27|446.97|14
1735528050000|2024-12-30 03:07:30|447.73|445.43|447.72|445.42|447.73|445.43|447.62|445.32|16
1735449280000|2024-12-29 05:14:40|449.28|446.98|449.41|447.11|449.43|447.13|449.25|446.95|13
1735528060000|2024-12-30 03:07:40|447.71|445.41|447.68|445.38|447.81|445.51|447.68|445.38|24
1735449290000|2024-12-29 05:14:50|449.4|447.1|449.4|447.1|449.42|447.12|449.38|447.08|15
1735528070000|2024-12-30 03:07:50|447.69|445.39|447.75|445.45|447.83|445.53|447.6|445.3|22
1735528080000|2024-12-30 03:08:00|447.74|445.44|447.54|445.24|447.79|445.49|447.54|445.24|10
1735449300000|2024-12-29 05:15:00|449.38|447.08|449.27|446.97|449.4|447.1|449.27|446.97|20
1735528090000|2024-12-30 03:08:10|447.53|445.23|447.52|445.22|447.55|445.25|447.52|445.22|9
1735449310000|2024-12-29 05:15:10|449.28|446.98|449.28|446.98|449.29|446.99|449.27|446.97|7
1735528100000|2024-12-30 03:08:20|447.51|445.21|447.64|445.34|447.7|445.4|447.5|445.2|22
1735449320000|2024-12-29 05:15:20|449.34|447.04|449.29|446.99|449.35|447.05|449.29|446.99|12
1735528110000|2024-12-30 03:08:30|447.65|445.35|447.59|445.29|447.7|445.4|447.58|445.28|16
1735449330000|2024-12-29 05:15:30|449.32|447.02|449.32|447.02|449.36|447.06|449.29|446.99|10
1735528120000|2024-12-30 03:08:40|447.58|445.28|447.55|445.25|447.62|445.32|447.55|445.25|18
1735449340000|2024-12-29 05:15:40|449.33|447.03|449.33|447.03|449.37|447.07|449.26|446.96|19
1735528130000|2024-12-30 03:08:50|447.48|445.18|447.48|445.18|447.48|445.18|447.43|445.13|23
1735449350000|2024-12-29 05:15:50|449.34|447.04|449.51|447.21|449.53|447.23|449.34|447.04|16
1735528140000|2024-12-30 03:09:00|447.54|445.24|447.23|444.93|447.54|445.24|447.23|444.93|24
1735449360000|2024-12-29 05:16:00|449.52|447.22|449.55|447.25|449.57|447.27|449.47|447.17|24
1735528150000|2024-12-30 03:09:10|447.22|444.92|447.26|444.96|447.26|444.96|447.07|444.77|20
1735449370000|2024-12-29 05:16:10|449.54|447.24|449.56|447.26|449.59|447.29|449.54|447.24|6
1735528160000|2024-12-30 03:09:20|447.28|444.98|447.19|444.89|447.29|444.99|447.19|444.89|14
1735449380000|2024-12-29 05:16:20|449.57|447.27|449.66|447.36|449.67|447.37|449.57|447.27|18
1735528170000|2024-12-30 03:09:30|447.23|444.93|447.38|445.08|447.38|445.08|447.19|444.89|19
1735449390000|2024-12-29 05:16:30|449.65|447.35|449.6|447.3|449.68|447.38|449.59|447.29|20
1735528180000|2024-12-30 03:09:40|447.39|445.09|447.61|445.31|447.63|445.33|447.39|445.09|24
1735449400000|2024-12-29 05:16:40|449.62|447.32|449.59|447.29|449.62|447.32|449.58|447.28|17
1735528190000|2024-12-30 03:09:50|447.6|445.3|447.66|445.36|447.72|445.42|447.59|445.29|21
1735449410000|2024-12-29 05:16:50|449.64|447.34|449.64|447.34|449.67|447.37|449.62|447.32|19
1735528200000|2024-12-30 03:10:00|447.65|445.35|447.77|445.47|447.77|445.47|447.63|445.33|21
1735449420000|2024-12-29 05:17:00|449.62|447.32|449.58|447.28|449.67|447.37|449.58|447.28|19
1735528210000|2024-12-30 03:10:10|447.78|445.48|447.71|445.41|447.78|445.48|447.7|445.4|11
1735449430000|2024-12-29 05:17:10|449.59|447.29|449.6|447.3|449.61|447.31|449.58|447.28|16
1735528220000|2024-12-30 03:10:20|447.72|445.42|447.51|445.21|447.74|445.44|447.51|445.21|9
1735449440000|2024-12-29 05:17:20|449.59|447.29|449.64|447.34|449.66|447.36|449.59|447.29|14
1735528230000|2024-12-30 03:10:30|447.52|445.22|447.66|445.36|447.68|445.38|447.52|445.22|16
1735449450000|2024-12-29 05:17:30|449.65|447.35|449.64|447.34|449.65|447.35|449.63|447.33|3
1735528240000|2024-12-30 03:10:40|447.65|445.35|447.6|445.3|447.65|445.35|447.52|445.22|26
1735449460000|2024-12-29 05:17:40|449.65|447.35|449.66|447.36|449.66|447.36|449.65|447.35|2
1735528250000|2024-12-30 03:10:50|447.61|445.31|447.48|445.18|447.63|445.33|447.46|445.16|18
1735449470000|2024-12-29 05:17:50|449.65|447.35|449.71|447.41|449.75|447.45|449.65|447.35|9
1735528260000|2024-12-30 03:11:00|447.49|445.19|447.46|445.16|447.52|445.22|447.45|445.15|14
1735449480000|2024-12-29 05:18:00|449.7|447.4|449.6|447.3|449.7|447.4|449.59|447.29|11
1735528270000|2024-12-30 03:11:10|447.41|445.11|447.31|445.01|447.41|445.11|447.16|444.86|22
1735449490000|2024-12-29 05:18:10|449.61|447.31|449.73|447.43|449.73|447.43|449.61|447.31|8
1735528280000|2024-12-30 03:11:20|447.32|445.02|447.34|445.04|447.4|445.1|447.32|445.02|19
1735449500000|2024-12-29 05:18:20|449.74|447.44|449.85|447.55|449.87|447.57|449.73|447.43|16
1735528290000|2024-12-30 03:11:30|447.37|445.07|447.34|445.04|447.38|445.08|447.34|445.04|14
1735449510000|2024-12-29 05:18:30|449.86|447.56|449.99|447.69|449.99|447.69|449.86|447.56|13
1735528300000|2024-12-30 03:11:40|447.37|445.07|447.44|445.14|447.44|445.14|447.36|445.06|22
1735449520000|2024-12-29 05:18:40|449.98|447.68|450.06|447.76|450.07|447.77|449.98|447.68|14
1735528310000|2024-12-30 03:11:50|447.43|445.13|447.44|445.14|447.44|445.14|447.39|445.09|14
1735449530000|2024-12-29 05:18:50|450.07|447.77|450.08|447.78|450.15|447.85|450.06|447.76|19
1735528320000|2024-12-30 03:12:00|447.4|445.1|447.46|445.16|447.47|445.17|447.36|445.06|25
1735449540000|2024-12-29 05:19:00|450.06|447.76|450.11|447.81|450.11|447.81|449.93|447.63|18
1735528330000|2024-12-30 03:12:10|447.45|445.15|447.45|445.15|447.53|445.23|447.44|445.14|23
1735449550000|2024-12-29 05:19:10|450.12|447.82|450.15|447.85|450.18|447.88|450.1|447.8|17
1735528340000|2024-12-30 03:12:20|447.44|445.14|447.42|445.12|447.46|445.16|447.41|445.11|14
1735449560000|2024-12-29 05:19:20|450.16|447.86|450.18|447.88|450.19|447.89|450.16|447.86|6
1735528350000|2024-12-30 03:12:30|447.44|445.14|447.39|445.09|447.44|445.14|447.39|445.09|4
1735449570000|2024-12-29 05:19:30|450.19|447.89|450.26|447.96|450.31|448.01|450.19|447.89|10
1735528390000|2024-12-30 03:13:10|447.4|445.1|447.39|445.09|447.4|445.1|447.39|445.09|2
1735449580000|2024-12-29 05:19:40|450.28|447.98|450.12|447.82|450.29|447.99|450.12|447.82|18
1735528400000|2024-12-30 03:13:20|447.41|445.11|447.51|445.21|447.55|445.25|447.39|445.09|17
1735449590000|2024-12-29 05:19:50|450.13|447.83|450.03|447.73|450.15|447.85|450.03|447.73|14
1735528410000|2024-12-30 03:13:30|447.53|445.23|447.51|445.21|447.55|445.25|447.51|445.21|11
1735449600000|2024-12-29 05:20:00|450.04|447.74|450.04|447.74|450.12|447.82|450.04|447.74|20
1735528420000|2024-12-30 03:13:40|447.53|445.23|447.39|445.09|447.53|445.23|447.39|445.09|10
1735449610000|2024-12-29 05:20:10|450.05|447.75|450.03|447.73|450.06|447.76|450.02|447.72|10
1735528430000|2024-12-30 03:13:50|447.41|445.11|447.39|445.09|447.42|445.12|447.39|445.09|7
1735449620000|2024-12-29 05:20:20|450.04|447.74|450.07|447.77|450.12|447.82|450.04|447.74|10
1735528440000|2024-12-30 03:14:00|447.42|445.12|447.39|445.09|447.42|445.12|447.39|445.09|4
1735449630000|2024-12-29 05:20:30|450.04|447.74|449.97|447.67|450.04|447.74|449.97|447.67|10
1735528460000|2024-12-30 03:14:20|447.42|445.12|447.42|445.12|447.44|445.14|447.42|445.12|5
1735449640000|2024-12-29 05:20:40|449.99|447.69|450.02|447.72|450.03|447.73|449.98|447.68|17
1735528470000|2024-12-30 03:14:30|447.43|445.13|447.42|445.12|447.44|445.14|447.41|445.11|21
1735449650000|2024-12-29 05:20:50|450.03|447.73|450.02|447.72|450.07|447.77|450.02|447.72|12
1735528480000|2024-12-30 03:14:40|447.44|445.14|447.49|445.19|447.5|445.2|447.42|445.12|11
1735449660000|2024-12-29 05:21:00|450.01|447.71|449.99|447.69|450.03|447.73|449.95|447.65|12
1735528490000|2024-12-30 03:14:50|447.48|445.18|447.48|445.18|447.5|445.2|447.48|445.18|9
1735449670000|2024-12-29 05:21:10|449.98|447.68|449.98|447.68|449.99|447.69|449.97|447.67|8
1735528500000|2024-12-30 03:15:00|447.49|445.19|447.48|445.18|447.49|445.19|447.48|445.18|4
1735449680000|2024-12-29 05:21:20|449.99|447.69|450.01|447.71|450.02|447.72|449.97|447.67|13
1735528510000|2024-12-30 03:15:10|447.47|445.17|447.76|445.46|447.82|445.52|447.47|445.17|16
1735449690000|2024-12-29 05:21:30|450.02|447.72|449.98|447.68|450.02|447.72|449.98|447.68|9
1735528520000|2024-12-30 03:15:20|447.74|445.44|447.73|445.43|447.94|445.64|447.64|445.34|20
1735449700000|2024-12-29 05:21:40|449.99|447.69|449.98|447.68|450|447.7|449.98|447.68|14
1735528530000|2024-12-30 03:15:30|447.7|445.4|447.76|445.46|447.77|445.47|447.55|445.25|11
1735449710000|2024-12-29 05:21:50|449.97|447.67|449.98|447.68|450.02|447.72|449.97|447.67|17
1735528540000|2024-12-30 03:15:40|447.75|445.45|447.56|445.26|447.75|445.45|447.56|445.26|13
1735449720000|2024-12-29 05:22:00|449.99|447.69|449.93|447.63|449.99|447.69|449.93|447.63|10
1735528550000|2024-12-30 03:15:50|447.57|445.27|447.52|445.22|447.59|445.29|447.43|445.13|26
1735449730000|2024-12-29 05:22:10|449.89|447.59|449.9|447.6|450|447.7|449.89|447.59|17
1735528560000|2024-12-30 03:16:00|447.53|445.23|447.42|445.12|447.56|445.26|447.42|445.12|24
1735449740000|2024-12-29 05:22:20|449.91|447.61|449.99|447.69|450.01|447.71|449.91|447.61|15
1735528570000|2024-12-30 03:16:10|447.39|445.09|447.39|445.09|447.42|445.12|447.39|445.09|4
1735449750000|2024-12-29 05:22:30|449.97|447.67|449.84|447.54|450.01|447.71|449.83|447.53|17
1735528590000|2024-12-30 03:16:30|447.43|445.13|447.43|445.13|447.46|445.16|447.4|445.1|7
1735449760000|2024-12-29 05:22:40|449.86|447.56|449.86|447.56|449.88|447.58|449.84|447.54|9
1735528600000|2024-12-30 03:16:40|447.42|445.12|447.41|445.11|447.53|445.23|447.4|445.1|23
1735449770000|2024-12-29 05:22:50|449.87|447.57|449.94|447.64|449.94|447.64|449.85|447.55|9
1735528610000|2024-12-30 03:16:50|447.39|445.09|447.39|445.09|447.41|445.11|447.39|445.09|3
1735449780000|2024-12-29 05:23:00|449.93|447.63|449.96|447.66|449.97|447.67|449.92|447.62|22
1735528620000|2024-12-30 03:17:00|447.42|445.12|447.39|445.09|447.42|445.12|447.39|445.09|2
1735449790000|2024-12-29 05:23:10|449.97|447.67|450.01|447.71|450.03|447.73|449.92|447.62|20
1735528630000|2024-12-30 03:17:10|447.41|445.11|447.45|445.15|447.47|445.17|447.41|445.11|20
1735449800000|2024-12-29 05:23:20|450.02|447.72|449.99|447.69|450.02|447.72|449.98|447.68|14
1735528640000|2024-12-30 03:17:20|447.46|445.16|447.44|445.14|447.46|445.16|447.42|445.12|15
1735449810000|2024-12-29 05:23:30|449.98|447.68|449.99|447.69|449.99|447.69|449.98|447.68|6
1735528650000|2024-12-30 03:17:30|447.43|445.13|447.39|445.09|447.46|445.16|447.39|445.09|12
1735449820000|2024-12-29 05:23:40|450|447.7|450.16|447.86|450.17|447.87|450|447.7|13
1735528660000|2024-12-30 03:17:40|447.43|445.13|447.45|445.15|447.47|445.17|447.39|445.09|22
1735449830000|2024-12-29 05:23:50|450.17|447.87|450.1|447.8|450.17|447.87|450.1|447.8|21
1735528670000|2024-12-30 03:17:50|447.46|445.16|447.39|445.09|447.48|445.18|447.39|445.09|19
1735449840000|2024-12-29 05:24:00|450.09|447.79|450.1|447.8|450.1|447.8|450.09|447.79|4
1735528680000|2024-12-30 03:18:00|447.42|445.12|447.41|445.11|447.43|445.13|447.39|445.09|17
1735449850000|2024-12-29 05:24:10|450.12|447.82|450.09|447.79|450.12|447.82|450.05|447.75|11
1735528690000|2024-12-30 03:18:10|447.45|445.15|447.43|445.13|447.47|445.17|447.4|445.1|20
1735449860000|2024-12-29 05:24:20|450.08|447.78|450.1|447.8|450.12|447.82|450.07|447.77|12
1735528700000|2024-12-30 03:18:20|447.44|445.14|447.39|445.09|447.44|445.14|447.39|445.09|4
1735449870000|2024-12-29 05:24:30|450.11|447.81|450.21|447.91|450.21|447.91|450.1|447.8|19
1735528710000|2024-12-30 03:18:30|447.4|445.1|447.44|445.14|447.45|445.15|447.39|445.09|14
1735449880000|2024-12-29 05:24:40|450.2|447.9|450.21|447.91|450.22|447.92|450.2|447.9|3
1735528720000|2024-12-30 03:18:40|447.47|445.17|447.39|445.09|447.47|445.17|447.39|445.09|20
1735449890000|2024-12-29 05:24:50|450.2|447.9|450.14|447.84|450.2|447.9|450.11|447.81|15
1735528730000|2024-12-30 03:18:50|447.43|445.13|447.43|445.13|447.43|445.13|447.39|445.09|23
1735449900000|2024-12-29 05:25:00|450.08|447.78|450.12|447.82|450.12|447.82|450.08|447.78|8
1735528740000|2024-12-30 03:19:00|447.4|445.1|447.39|445.09|447.42|445.12|447.39|445.09|10
1735449910000|2024-12-29 05:25:10|450.1|447.8|450.16|447.86|450.18|447.88|450.1|447.8|12
1735528790000|2024-12-30 03:19:50|447.18|444.88|446.89|444.59|447.18|444.88|446.89|444.59|4
1735449920000|2024-12-29 05:25:20|450.17|447.87|450.19|447.89|450.21|447.91|450.17|447.87|7
1735528800000|2024-12-30 03:20:00|446.86|444.56|446.79|444.49|446.86|444.56|446.77|444.47|17
1735449930000|2024-12-29 05:25:30|450.23|447.93|450.32|448.02|450.32|448.02|450.18|447.88|15
1735528810000|2024-12-30 03:20:10|446.8|444.5|446.85|444.55|446.92|444.62|446.78|444.48|24
1735449940000|2024-12-29 05:25:40|450.33|448.03|450.26|447.96|450.34|448.04|450.26|447.96|15
1735528820000|2024-12-30 03:20:20|446.86|444.56|446.78|444.48|446.89|444.59|446.77|444.47|24
1735449950000|2024-12-29 05:25:50|450.27|447.97|450.29|447.99|450.31|448.01|450.27|447.97|10
1735528830000|2024-12-30 03:20:30|446.77|444.47|446.82|444.52|446.85|444.55|446.72|444.42|23
1735449960000|2024-12-29 05:26:00|450.31|448.01|450.3|448|450.32|448.02|450.29|447.99|7
1735528840000|2024-12-30 03:20:40|446.83|444.53|447.1|444.8|447.11|444.81|446.83|444.53|26
1735449970000|2024-12-29 05:26:10|450.31|448.01|450.25|447.95|450.31|448.01|450.23|447.93|11
1735528850000|2024-12-30 03:20:50|447.16|444.86|447.16|444.86|447.23|444.93|447.14|444.84|29
1735449980000|2024-12-29 05:26:20|450.26|447.96|450.25|447.95|450.27|447.97|450.25|447.95|5
1735528860000|2024-12-30 03:21:00|447.18|444.88|447.06|444.76|447.21|444.91|447.02|444.72|17
1735449990000|2024-12-29 05:26:30|450.23|447.93|450.18|447.88|450.23|447.93|450.14|447.84|18
1735528870000|2024-12-30 03:21:10|447.04|444.74|447.1|444.8|447.14|444.84|447.04|444.74|24
1735450000000|2024-12-29 05:26:40|450.16|447.86|450.19|447.89|450.2|447.9|450.14|447.84|13
1735528880000|2024-12-30 03:21:20|447.11|444.81|447.09|444.79|447.12|444.82|447.06|444.76|14
1735450010000|2024-12-29 05:26:50|450.2|447.9|450.16|447.86|450.2|447.9|450.15|447.85|17
1735528890000|2024-12-30 03:21:30|447.1|444.8|446.97|444.67|447.1|444.8|446.95|444.65|16
1735450020000|2024-12-29 05:27:00|450.15|447.85|450.09|447.79|450.15|447.85|450.09|447.79|15
1735528900000|2024-12-30 03:21:40|446.98|444.68|446.93|444.63|446.99|444.69|446.88|444.58|15
1735450030000|2024-12-29 05:27:10|450.1|447.8|450.11|447.81|450.11|447.81|450.08|447.78|11
1735528910000|2024-12-30 03:21:50|446.92|444.62|446.71|444.41|446.93|444.63|446.7|444.4|14
1735450040000|2024-12-29 05:27:20|450.1|447.8|450.13|447.83|450.14|447.84|450.07|447.77|20
1735528920000|2024-12-30 03:22:00|446.67|444.37|446.62|444.32|446.79|444.49|446.61|444.31|24
1735450050000|2024-12-29 05:27:30|450.12|447.82|450.08|447.78|450.12|447.82|450.08|447.78|16
1735528930000|2024-12-30 03:22:10|446.64|444.34|446.43|444.13|446.66|444.36|446.43|444.13|25
1735450060000|2024-12-29 05:27:40|450.09|447.79|450.1|447.8|450.11|447.81|450.06|447.76|15
1735528940000|2024-12-30 03:22:20|446.41|444.11|446.59|444.29|446.63|444.33|446.41|444.11|22
1735450070000|2024-12-29 05:27:50|450.09|447.79|450.09|447.79|450.09|447.79|450.09|447.79|1
1735528950000|2024-12-30 03:22:30|446.6|444.3|447.01|444.71|447.03|444.73|446.59|444.29|29
1735450080000|2024-12-29 05:28:00|450.08|447.78|450.09|447.79|450.1|447.8|450.06|447.76|16
1735528960000|2024-12-30 03:22:40|447.04|444.74|446.98|444.68|447.04|444.74|446.93|444.63|21
1735450090000|2024-12-29 05:28:10|450.08|447.78|450.09|447.79|450.1|447.8|450.08|447.78|14
1735528970000|2024-12-30 03:22:50|446.97|444.67|447.09|444.79|447.09|444.79|446.92|444.62|24
1735450100000|2024-12-29 05:28:20|450.1|447.8|450.06|447.76|450.1|447.8|450.04|447.74|12
1735528980000|2024-12-30 03:23:00|447.08|444.78|446.91|444.61|447.1|444.8|446.9|444.6|15
1735450110000|2024-12-29 05:28:30|450.05|447.75|450.05|447.75|450.07|447.77|450.04|447.74|17
1735528990000|2024-12-30 03:23:10|446.93|444.63|446.68|444.38|446.94|444.64|446.68|444.38|26
1735450120000|2024-12-29 05:28:40|450.06|447.76|450.11|447.81|450.13|447.83|450.05|447.75|11
1735529000000|2024-12-30 03:23:20|446.64|444.34|446.41|444.11|446.65|444.35|446.35|444.05|22
1735450130000|2024-12-29 05:28:50|450.14|447.84|450.11|447.81|450.14|447.84|450.09|447.79|19
1735529010000|2024-12-30 03:23:30|446.42|444.12|446.39|444.09|446.43|444.13|446.37|444.07|23
1735450140000|2024-12-29 05:29:00|450.12|447.82|450.11|447.81|450.12|447.82|450.11|447.81|10
1735529020000|2024-12-30 03:23:40|446.38|444.08|446.27|443.97|446.38|444.08|446.22|443.92|23
1735450150000|2024-12-29 05:29:10|450.12|447.82|450.12|447.82|450.12|447.82|450.11|447.81|13
1735529030000|2024-12-30 03:23:50|446.26|443.96|446.21|443.91|446.28|443.98|446.21|443.91|19
1735450160000|2024-12-29 05:29:20|450.11|447.81|450.08|447.78|450.12|447.82|450.08|447.78|11
1735529040000|2024-12-30 03:24:00|446.2|443.9|446.22|443.92|446.22|443.92|446.07|443.77|25
1735450170000|2024-12-29 05:29:30|450.09|447.79|450.12|447.82|450.12|447.82|450.09|447.79|2
1735529050000|2024-12-30 03:24:10|446.23|443.93|446.17|443.87|446.24|443.94|446.16|443.86|20
1735450180000|2024-12-29 05:29:40|450.11|447.81|450.18|447.88|450.18|447.88|450.1|447.8|12
1735529060000|2024-12-30 03:24:20|446.16|443.86|446.23|443.93|446.23|443.93|446.04|443.74|25
1735450190000|2024-12-29 05:29:50|450.17|447.87|450.16|447.86|450.19|447.89|450.15|447.85|13
1735529070000|2024-12-30 03:24:30|446.21|443.91|446.16|443.86|446.25|443.95|446.14|443.84|20
1735450200000|2024-12-29 05:30:00|450.15|447.85|450.25|447.95|450.25|447.95|450.15|447.85|17
1735529080000|2024-12-30 03:24:40|446.15|443.85|446.37|444.07|446.41|444.11|446.15|443.85|25
1735450210000|2024-12-29 05:30:10|450.23|447.93|450.26|447.96|450.27|447.97|450.22|447.92|16
1735529090000|2024-12-30 03:24:50|446.39|444.09|446.54|444.24|446.54|444.24|446.39|444.09|23
1735450220000|2024-12-29 05:30:20|450.25|447.95|450.14|447.84|450.28|447.98|450.14|447.84|14
1735529100000|2024-12-30 03:25:00|446.53|444.23|446.71|444.41|446.76|444.46|446.51|444.21|30
1735450230000|2024-12-29 05:30:30|450.15|447.85|450.19|447.89|450.2|447.9|450.15|447.85|20
1735529110000|2024-12-30 03:25:10|446.74|444.44|446.92|444.62|446.92|444.62|446.74|444.44|28
1735450240000|2024-12-29 05:30:40|450.2|447.9|450.2|447.9|450.2|447.9|450.18|447.88|12
1735529120000|2024-12-30 03:25:20|446.88|444.58|446.9|444.6|447.06|444.76|446.86|444.56|25
1735450250000|2024-12-29 05:30:50|450.18|447.88|450.15|447.85|450.24|447.94|450.15|447.85|17
1735529130000|2024-12-30 03:25:30|446.89|444.59|447.01|444.71|447.05|444.75|446.86|444.56|21
1735450260000|2024-12-29 05:31:00|450.16|447.86|450.19|447.89|450.21|447.91|450.15|447.85|19
1735529140000|2024-12-30 03:25:40|447.03|444.73|447.19|444.89|447.22|444.92|447.01|444.71|29
1735450270000|2024-12-29 05:31:10|450.18|447.88|450.13|447.83|450.18|447.88|450.1|447.8|6
1735529150000|2024-12-30 03:25:50|447.17|444.87|447.02|444.72|447.19|444.89|447.01|444.71|11
1735450300000|2024-12-29 05:31:40|450.15|447.85|450.16|447.86|450.16|447.86|450.15|447.85|2
1735529160000|2024-12-30 03:26:00|447|444.7|446.83|444.53|447|444.7|446.82|444.52|18
1735450310000|2024-12-29 05:31:50|450.09|447.79|450.14|447.84|450.15|447.85|450.09|447.79|4
1735529170000|2024-12-30 03:26:10|446.84|444.54|446.86|444.56|446.87|444.57|446.76|444.46|21
1735450330000|2024-12-29 05:32:10|450.05|447.75|449.95|447.65|450.1|447.8|449.91|447.61|21
1735529180000|2024-12-30 03:26:20|446.84|444.54|446.83|444.53|446.89|444.59|446.82|444.52|21
1735450340000|2024-12-29 05:32:20|449.93|447.63|449.94|447.64|449.95|447.65|449.93|447.63|16
1735529190000|2024-12-30 03:26:30|446.84|444.54|446.77|444.47|446.85|444.55|446.75|444.45|24
1735450350000|2024-12-29 05:32:30|449.95|447.65|449.91|447.61|449.95|447.65|449.9|447.6|13
1735529200000|2024-12-30 03:26:40|446.81|444.51|446.77|444.47|446.81|444.51|446.75|444.45|15
1735450360000|2024-12-29 05:32:40|449.9|447.6|449.93|447.63|449.99|447.69|449.87|447.57|24
1735529210000|2024-12-30 03:26:50|446.76|444.46|446.79|444.49|446.81|444.51|446.75|444.45|18
1735450370000|2024-12-29 05:32:50|449.94|447.64|449.93|447.63|449.94|447.64|449.93|447.63|10
1735529220000|2024-12-30 03:27:00|446.8|444.5|446.75|444.45|446.83|444.53|446.75|444.45|20
1735450380000|2024-12-29 05:33:00|449.94|447.64|449.99|447.69|449.99|447.69|449.94|447.64|3
1735529230000|2024-12-30 03:27:10|446.76|444.46|446.67|444.37|446.77|444.47|446.65|444.35|21
1735450600000|2024-12-29 05:36:40|449.98|447.68|449.98|447.68|449.98|447.68|449.98|447.68|1
1735529240000|2024-12-30 03:27:20|446.68|444.38|446.65|444.35|446.68|444.38|446.65|444.35|12
1735450610000|2024-12-29 05:36:50|449.99|447.69|449.99|447.69|449.99|447.69|449.99|447.69|1
1735529250000|2024-12-30 03:27:30|446.66|444.36|446.71|444.41|446.72|444.42|446.65|444.35|16
1735450770000|2024-12-29 05:39:30|449.97|447.67|449.97|447.67|449.99|447.69|449.96|447.66|8
1735529260000|2024-12-30 03:27:40|446.7|444.4|446.91|444.61|446.91|444.61|446.7|444.4|27
1735450780000|2024-12-29 05:39:40|449.96|447.66|449.96|447.66|449.97|447.67|449.94|447.64|13
1735529270000|2024-12-30 03:27:50|446.89|444.59|446.85|444.55|446.91|444.61|446.85|444.55|22
1735450790000|2024-12-29 05:39:50|449.95|447.65|449.95|447.65|449.96|447.66|449.94|447.64|9
1735529280000|2024-12-30 03:28:00|446.86|444.56|446.94|444.64|446.94|444.64|446.86|444.56|3
1735529290000|2024-12-30 03:28:10|446.92|444.62|446.91|444.61|446.92|444.62|446.91|444.61|2
1735450800000|2024-12-29 05:40:00|449.94|447.64|449.83|447.53|449.94|447.64|449.78|447.48|15
1735529300000|2024-12-30 03:28:20|446.92|444.62|446.94|444.64|446.94|444.64|446.92|444.62|3
1735450810000|2024-12-29 05:40:10|449.84|447.54|449.75|447.45|449.84|447.54|449.75|447.45|16
1735529310000|2024-12-30 03:28:30|446.92|444.62|446.93|444.63|446.93|444.63|446.92|444.62|2
1735450820000|2024-12-29 05:40:20|449.73|447.43|449.74|447.44|449.77|447.47|449.73|447.43|14
1735529320000|2024-12-30 03:28:40|446.94|444.64|446.94|444.64|446.94|444.64|446.93|444.63|3
1735450830000|2024-12-29 05:40:30|449.75|447.45|449.77|447.47|449.77|447.47|449.75|447.45|9
1735529330000|2024-12-30 03:28:50|446.91|444.61|446.9|444.6|446.91|444.61|446.9|444.6|2
1735450840000|2024-12-29 05:40:40|449.76|447.46|449.7|447.4|449.77|447.47|449.7|447.4|15
1735529340000|2024-12-30 03:29:00|446.92|444.62|446.94|444.64|446.94|444.64|446.92|444.62|7
1735450850000|2024-12-29 05:40:50|449.71|447.41|449.64|447.34|449.71|447.41|449.64|447.34|5
1735529430000|2024-12-30 03:30:30|446.9|444.6|446.69|444.39|446.9|444.6|446.69|444.39|3
1735450860000|2024-12-29 05:41:00|449.69|447.39|449.71|447.41|449.75|447.45|449.69|447.39|17
1735529440000|2024-12-30 03:30:40|446.72|444.42|446.85|444.55|446.85|444.55|446.72|444.42|17
1735450870000|2024-12-29 05:41:10|449.69|447.39|449.71|447.41|449.72|447.42|449.69|447.39|13
1735529450000|2024-12-30 03:30:50|446.86|444.56|446.72|444.42|446.91|444.61|446.71|444.41|22
1735450880000|2024-12-29 05:41:20|449.7|447.4|449.75|447.45|449.75|447.45|449.7|447.4|15
1735529460000|2024-12-30 03:31:00|446.77|444.47|446.59|444.29|446.77|444.47|446.59|444.29|22
1735450890000|2024-12-29 05:41:30|449.74|447.44|449.75|447.45|449.76|447.46|449.74|447.44|13
1735529470000|2024-12-30 03:31:10|446.6|444.3|446.43|444.13|446.63|444.33|446.43|444.13|21
1735450900000|2024-12-29 05:41:40|449.74|447.44|449.65|447.35|449.74|447.44|449.63|447.33|18
1735529480000|2024-12-30 03:31:20|446.41|444.11|446.43|444.13|446.47|444.17|446.41|444.11|12
1735450910000|2024-12-29 05:41:50|449.64|447.34|449.66|447.36|449.67|447.37|449.64|447.34|8
1735529490000|2024-12-30 03:31:30|446.44|444.14|446.24|443.94|446.49|444.19|446.21|443.91|18
1735450920000|2024-12-29 05:42:00|449.65|447.35|449.72|447.42|449.74|447.44|449.65|447.35|21
1735529500000|2024-12-30 03:31:40|446.25|443.95|446.14|443.84|446.25|443.95|446.13|443.83|21
1735450930000|2024-12-29 05:42:10|449.69|447.39|449.78|447.48|449.81|447.51|449.69|447.39|15
1735529510000|2024-12-30 03:31:50|446.15|443.85|445.87|443.57|446.15|443.85|445.85|443.55|23
1735450940000|2024-12-29 05:42:20|449.79|447.49|449.86|447.56|449.87|447.57|449.79|447.49|9
1735529520000|2024-12-30 03:32:00|445.88|443.58|445.79|443.49|445.88|443.58|445.65|443.35|23
1735450950000|2024-12-29 05:42:30|449.87|447.57|449.85|447.55|449.87|447.57|449.85|447.55|11
1735529530000|2024-12-30 03:32:10|445.78|443.48|445.82|443.52|445.82|443.52|445.71|443.41|18
1735450960000|2024-12-29 05:42:40|449.86|447.56|449.84|447.54|449.86|447.56|449.84|447.54|5
1735529540000|2024-12-30 03:32:20|445.78|443.48|445.81|443.51|445.88|443.58|445.78|443.48|19
1735450970000|2024-12-29 05:42:50|449.75|447.45|449.76|447.46|449.78|447.48|449.73|447.43|14
1735529550000|2024-12-30 03:32:30|445.86|443.56|445.75|443.45|445.86|443.56|445.75|443.45|17
1735450980000|2024-12-29 05:43:00|449.77|447.47|449.89|447.59|449.89|447.59|449.77|447.47|9
1735529560000|2024-12-30 03:32:40|445.76|443.46|445.82|443.52|445.85|443.55|445.72|443.42|16
1735450990000|2024-12-29 05:43:10|449.9|447.6|449.9|447.6|449.91|447.61|449.9|447.6|3
1735529570000|2024-12-30 03:32:50|445.84|443.54|445.8|443.5|445.84|443.54|445.79|443.49|14
1735451000000|2024-12-29 05:43:20|449.89|447.59|449.75|447.45|449.89|447.59|449.74|447.44|11
1735529580000|2024-12-30 03:33:00|445.82|443.52|445.79|443.49|445.82|443.52|445.75|443.45|14
1735451010000|2024-12-29 05:43:30|449.74|447.44|449.73|447.43|449.77|447.47|449.7|447.4|19
1735529590000|2024-12-30 03:33:10|445.75|443.45|445.57|443.27|445.8|443.5|445.53|443.23|22
1735451020000|2024-12-29 05:43:40|449.72|447.42|449.72|447.42|449.76|447.46|449.72|447.42|11
1735529600000|2024-12-30 03:33:20|445.59|443.29|445.54|443.24|445.72|443.42|445.54|443.24|26
1735451030000|2024-12-29 05:43:50|449.7|447.4|449.78|447.48|449.78|447.48|449.69|447.39|11
1735529610000|2024-12-30 03:33:30|445.53|443.23|445.71|443.41|445.75|443.45|445.45|443.15|17
1735451040000|2024-12-29 05:44:00|449.77|447.47|449.78|447.48|449.79|447.49|449.76|447.46|7
1735529620000|2024-12-30 03:33:40|445.69|443.39|445.44|443.14|445.71|443.41|445.44|443.14|26
1735451050000|2024-12-29 05:44:10|449.77|447.47|449.77|447.47|449.77|447.47|449.75|447.45|4
1735529630000|2024-12-30 03:33:50|445.45|443.15|445.88|443.58|445.88|443.58|445.45|443.15|17
1735451060000|2024-12-29 05:44:20|449.79|447.49|449.85|447.55|449.88|447.58|449.79|447.49|6
1735529640000|2024-12-30 03:34:00|445.84|443.54|445.86|443.56|445.87|443.57|445.84|443.54|6
1735451070000|2024-12-29 05:44:30|449.84|447.54|449.71|447.41|449.84|447.54|449.7|447.4|14
1735529650000|2024-12-30 03:34:10|445.84|443.54|445.86|443.56|445.87|443.57|445.83|443.53|7
1735451080000|2024-12-29 05:44:40|449.72|447.42|449.67|447.37|449.72|447.42|449.66|447.36|5
1735529660000|2024-12-30 03:34:20|445.85|443.55|445.82|443.52|445.88|443.58|445.82|443.52|13
1735451090000|2024-12-29 05:44:50|449.66|447.36|449.69|447.39|449.69|447.39|449.66|447.36|7
1735529670000|2024-12-30 03:34:30|445.81|443.51|445.79|443.49|445.84|443.54|445.77|443.47|15
1735451100000|2024-12-29 05:45:00|449.7|447.4|449.72|447.42|449.74|447.44|449.68|447.38|19
1735529680000|2024-12-30 03:34:40|445.74|443.44|445.82|443.52|445.83|443.53|445.74|443.44|21
1735451110000|2024-12-29 05:45:10|449.75|447.45|449.82|447.52|449.82|447.52|449.74|447.44|19
1735529690000|2024-12-30 03:34:50|445.81|443.51|445.8|443.5|445.84|443.54|445.8|443.5|18
1735451120000|2024-12-29 05:45:20|449.74|447.44|449.67|447.37|449.74|447.44|449.66|447.36|9
1735529700000|2024-12-30 03:35:00|445.79|443.49|445.83|443.53|445.87|443.57|445.79|443.49|19
1735451130000|2024-12-29 05:45:30|449.65|447.35|449.6|447.3|449.65|447.35|449.57|447.27|8
1735529710000|2024-12-30 03:35:10|445.81|443.51|445.66|443.36|445.81|443.51|445.66|443.36|14
1735451140000|2024-12-29 05:45:40|449.59|447.29|449.57|447.27|449.59|447.29|449.56|447.26|4
1735529720000|2024-12-30 03:35:20|445.62|443.32|445.55|443.25|445.65|443.35|445.42|443.12|30
1735451150000|2024-12-29 05:45:50|449.58|447.28|449.63|447.33|449.64|447.34|449.57|447.27|17
1735529730000|2024-12-30 03:35:30|445.53|443.23|445.55|443.25|445.57|443.27|445.51|443.21|23
1735451160000|2024-12-29 05:46:00|449.64|447.34|449.62|447.32|449.66|447.36|449.62|447.32|13
1735529740000|2024-12-30 03:35:40|445.53|443.23|445.54|443.24|445.55|443.25|445.49|443.19|18
1735451170000|2024-12-29 05:46:10|449.63|447.33|449.73|447.43|449.74|447.44|449.62|447.32|12
1735529750000|2024-12-30 03:35:50|445.51|443.21|445.25|442.95|445.51|443.21|445.24|442.94|18
1735451180000|2024-12-29 05:46:20|449.75|447.45|449.8|447.5|449.82|447.52|449.75|447.45|18
1735529760000|2024-12-30 03:36:00|445.26|442.96|445.33|443.03|445.33|443.03|445.17|442.87|19
1735451190000|2024-12-29 05:46:30|449.81|447.51|449.83|447.53|449.83|447.53|449.8|447.5|18
1735529770000|2024-12-30 03:36:10|445.31|443.01|445.33|443.03|445.35|443.05|445.23|442.93|17
1735451200000|2024-12-29 05:46:40|449.84|447.54|449.83|447.53|449.86|447.56|449.82|447.52|9
1735529780000|2024-12-30 03:36:20|445.3|443|445.14|442.84|445.32|443.02|445.09|442.79|16
1735451210000|2024-12-29 05:46:50|449.82|447.52|449.9|447.6|449.9|447.6|449.82|447.52|13
1735529790000|2024-12-30 03:36:30|445.13|442.83|445.1|442.8|445.14|442.84|445.03|442.73|21
1735451220000|2024-12-29 05:47:00|449.88|447.58|449.92|447.62|449.93|447.63|449.87|447.57|17
1735529800000|2024-12-30 03:36:40|445.14|442.84|445.03|442.73|445.16|442.86|445.03|442.73|20
1735451230000|2024-12-29 05:47:10|449.93|447.63|449.94|447.64|449.95|447.65|449.91|447.61|14
1735529810000|2024-12-30 03:36:50|445|442.7|445.14|442.84|445.16|442.86|444.92|442.62|26
1735451240000|2024-12-29 05:47:20|449.95|447.65|449.92|447.62|449.95|447.65|449.87|447.57|13
1735529820000|2024-12-30 03:37:00|445.15|442.85|444.97|442.67|445.16|442.86|444.97|442.67|25
1735451250000|2024-12-29 05:47:30|449.94|447.64|449.95|447.65|449.96|447.66|449.91|447.61|13
1735529830000|2024-12-30 03:37:10|444.96|442.66|444.92|442.62|445.01|442.71|444.92|442.62|26
1735451260000|2024-12-29 05:47:40|449.97|447.67|449.97|447.67|449.97|447.67|449.95|447.65|3
1735529840000|2024-12-30 03:37:20|444.93|442.63|444.84|442.54|444.96|442.66|444.82|442.52|14
1735451270000|2024-12-29 05:47:50|449.99|447.69|449.98|447.68|449.99|447.69|449.98|447.68|2
1735529850000|2024-12-30 03:37:30|444.88|442.58|444.95|442.65|445.01|442.71|444.88|442.58|17
1735451280000|2024-12-29 05:48:00|449.96|447.66|449.97|447.67|449.97|447.67|449.95|447.65|4
1735529860000|2024-12-30 03:37:40|444.96|442.66|445.04|442.74|445.09|442.79|444.92|442.62|20
1735451290000|2024-12-29 05:48:10|449.98|447.68|449.97|447.67|449.98|447.68|449.96|447.66|5
1735529870000|2024-12-30 03:37:50|445.05|442.75|445.12|442.82|445.12|442.82|445.05|442.75|8
1735451300000|2024-12-29 05:48:20|449.95|447.65|449.97|447.67|449.97|447.67|449.95|447.65|7
1735529880000|2024-12-30 03:38:00|445.13|442.83|445.03|442.73|445.15|442.85|445|442.7|24
1735451320000|2024-12-29 05:48:40|449.96|447.66|449.97|447.67|449.97|447.67|449.95|447.65|4
1735529890000|2024-12-30 03:38:10|445|442.7|445.15|442.85|445.16|442.86|444.96|442.66|15
1735451330000|2024-12-29 05:48:50|449.96|447.66|449.97|447.67|449.97|447.67|449.96|447.66|4
1735529900000|2024-12-30 03:38:20|445.12|442.82|445.18|442.88|445.19|442.89|445.12|442.82|14
1735451340000|2024-12-29 05:49:00|449.96|447.66|449.89|447.59|449.97|447.67|449.89|447.59|4
1735529910000|2024-12-30 03:38:30|445.16|442.86|445.05|442.75|445.16|442.86|445.04|442.74|11
1735451350000|2024-12-29 05:49:10|449.88|447.58|449.86|447.56|449.89|447.59|449.84|447.54|7
1735529920000|2024-12-30 03:38:40|445.04|442.74|444.86|442.56|445.05|442.75|444.83|442.53|14
1735451360000|2024-12-29 05:49:20|449.87|447.57|449.83|447.53|449.89|447.59|449.83|447.53|9
1735529930000|2024-12-30 03:38:50|444.87|442.57|444.75|442.45|444.95|442.65|444.75|442.45|28
1735451370000|2024-12-29 05:49:30|449.82|447.52|449.74|447.44|449.82|447.52|449.73|447.43|8
1735529940000|2024-12-30 03:39:00|444.76|442.46|444.79|442.49|444.83|442.53|444.75|442.45|23
1735451380000|2024-12-29 05:49:40|449.76|447.46|449.83|447.53|449.83|447.53|449.76|447.46|6
1735529950000|2024-12-30 03:39:10|444.76|442.46|444.81|442.51|444.83|442.53|444.76|442.46|20
1735451400000|2024-12-29 05:50:00|449.82|447.52|449.81|447.51|449.83|447.53|449.81|447.51|12
1735529960000|2024-12-30 03:39:20|444.83|442.53|444.8|442.5|444.88|442.58|444.79|442.49|18
1735451410000|2024-12-29 05:50:10|449.8|447.5|449.79|447.49|449.8|447.5|449.74|447.44|6
1735529970000|2024-12-30 03:39:30|444.76|442.46|444.64|442.34|444.77|442.47|444.64|442.34|20
1735451420000|2024-12-29 05:50:20|449.78|447.48|449.76|447.46|449.82|447.52|449.68|447.38|22
1735529980000|2024-12-30 03:39:40|444.63|442.33|444.76|442.46|444.78|442.48|444.63|442.33|15
1735451430000|2024-12-29 05:50:30|449.75|447.45|449.69|447.39|449.76|447.46|449.69|447.39|5
1735529990000|2024-12-30 03:39:50|444.75|442.45|444.68|442.38|444.75|442.45|444.64|442.34|23
1735451440000|2024-12-29 05:50:40|449.68|447.38|449.71|447.41|449.71|447.41|449.68|447.38|5
1735530000000|2024-12-30 03:40:00|444.67|442.37|444.79|442.49|444.8|442.5|444.59|442.29|23
1735451450000|2024-12-29 05:50:50|449.74|447.44|449.8|447.5|449.83|447.53|449.74|447.44|11
1735530010000|2024-12-30 03:40:10|444.78|442.48|445.12|442.82|445.18|442.88|444.78|442.48|32
1735451460000|2024-12-29 05:51:00|449.79|447.49|449.8|447.5|449.8|447.5|449.79|447.49|4
1735530020000|2024-12-30 03:40:20|445.14|442.84|445.2|442.9|445.2|442.9|445.13|442.83|10
1735451470000|2024-12-29 05:51:10|449.81|447.51|449.81|447.51|449.82|447.52|449.81|447.51|5
1735530030000|2024-12-30 03:40:30|445.19|442.89|445.2|442.9|445.2|442.9|445.17|442.87|9
1735451480000|2024-12-29 05:51:20|449.85|447.55|449.84|447.54|449.85|447.55|449.84|447.54|4
1735530050000|2024-12-30 03:40:50|445.18|442.88|445.19|442.89|445.19|442.89|445.16|442.86|9
1735451490000|2024-12-29 05:51:30|449.86|447.56|449.88|447.58|449.89|447.59|449.84|447.54|9
1735530060000|2024-12-30 03:41:00|445.2|442.9|445.2|442.9|445.2|442.9|445.2|442.9|1
1735451500000|2024-12-29 05:51:40|449.89|447.59|449.89|447.59|449.9|447.6|449.89|447.59|7
1735530070000|2024-12-30 03:41:10|445.17|442.87|445.07|442.77|445.17|442.87|445.06|442.76|16
1735451510000|2024-12-29 05:51:50|449.9|447.6|449.9|447.6|449.9|447.6|449.89|447.59|7
1735530080000|2024-12-30 03:41:20|445.03|442.73|445.1|442.8|445.12|442.82|445.02|442.72|18
1735451520000|2024-12-29 05:52:00|449.89|447.59|449.98|447.68|449.99|447.69|449.89|447.59|16
1735530090000|2024-12-30 03:41:30|445.11|442.81|445.02|442.72|445.12|442.82|444.95|442.65|22
1735451530000|2024-12-29 05:52:10|449.99|447.69|449.97|447.67|449.99|447.69|449.97|447.67|13
1735530100000|2024-12-30 03:41:40|445|442.7|445.04|442.74|445.08|442.78|444.98|442.68|15
1735451540000|2024-12-29 05:52:20|449.98|447.68|449.97|447.67|449.98|447.68|449.96|447.66|6
1735530110000|2024-12-30 03:41:50|445.03|442.73|444.97|442.67|445.06|442.76|444.97|442.67|19
1735451550000|2024-12-29 05:52:30|449.96|447.66|449.96|447.66|449.97|447.67|449.96|447.66|3
1735530120000|2024-12-30 03:42:00|444.95|442.65|444.78|442.48|444.96|442.66|444.76|442.46|25
1735451560000|2024-12-29 05:52:40|449.97|447.67|449.97|447.67|449.98|447.68|449.96|447.66|7
1735530130000|2024-12-30 03:42:10|444.77|442.47|444.88|442.58|444.9|442.6|444.77|442.47|15
1735451580000|2024-12-29 05:53:00|449.96|447.66|449.97|447.67|449.97|447.67|449.96|447.66|4
1735530140000|2024-12-30 03:42:20|444.89|442.59|444.94|442.64|444.95|442.65|444.88|442.58|16
1735451590000|2024-12-29 05:53:10|449.96|447.66|449.99|447.69|449.99|447.69|449.96|447.66|8
1735530150000|2024-12-30 03:42:30|444.92|442.62|444.72|442.42|444.92|442.62|444.72|442.42|22
1735451600000|2024-12-29 05:53:20|449.97|447.67|449.97|447.67|449.98|447.68|449.96|447.66|5
1735530160000|2024-12-30 03:42:40|444.73|442.43|444.96|442.66|445.02|442.72|444.73|442.43|28
1735451610000|2024-12-29 05:53:30|449.96|447.66|449.96|447.66|449.96|447.66|449.95|447.65|9
1735530170000|2024-12-30 03:42:50|444.94|442.64|444.91|442.61|444.94|442.64|444.9|442.6|20
1735451620000|2024-12-29 05:53:40|449.95|447.65|449.96|447.66|449.97|447.67|449.94|447.64|6
1735530180000|2024-12-30 03:43:00|444.9|442.6|444.82|442.52|445|442.7|444.79|442.49|29
1735451630000|2024-12-29 05:53:50|449.97|447.67|449.98|447.68|449.99|447.69|449.97|447.67|8
1735530190000|2024-12-30 03:43:10|444.8|442.5|444.75|442.45|444.83|442.53|444.75|442.45|20
1735451640000|2024-12-29 05:54:00|449.96|447.66|449.96|447.66|449.96|447.66|449.95|447.65|3
1735530200000|2024-12-30 03:43:20|444.74|442.44|444.78|442.48|444.84|442.54|444.73|442.43|21
1735451650000|2024-12-29 05:54:10|449.95|447.65|449.96|447.66|449.97|447.67|449.95|447.65|6
1735530210000|2024-12-30 03:43:30|444.79|442.49|444.73|442.43|444.79|442.49|444.69|442.39|19
1735451660000|2024-12-29 05:54:20|449.97|447.67|449.96|447.66|449.97|447.67|449.95|447.65|4
1735530220000|2024-12-30 03:43:40|444.71|442.41|444.76|442.46|444.77|442.47|444.71|442.41|9
1735451670000|2024-12-29 05:54:30|449.95|447.65|449.96|447.66|449.96|447.66|449.95|447.65|6
1735530230000|2024-12-30 03:43:50|444.74|442.44|444.91|442.61|444.92|442.62|444.69|442.39|15
1735451680000|2024-12-29 05:54:40|449.95|447.65|449.95|447.65|449.96|447.66|449.95|447.65|11
1735530240000|2024-12-30 03:44:00|444.9|442.6|444.8|442.5|444.91|442.61|444.76|442.46|23
1735451690000|2024-12-29 05:54:50|449.96|447.66|449.96|447.66|449.96|447.66|449.96|447.66|1
1735530250000|2024-12-30 03:44:10|444.78|442.48|445|442.7|445|442.7|444.76|442.46|20
1735451700000|2024-12-29 05:55:00|449.98|447.68|449.98|447.68|449.99|447.69|449.97|447.67|9
1735530260000|2024-12-30 03:44:20|445.02|442.72|444.97|442.67|445.02|442.72|444.94|442.64|18
1735451710000|2024-12-29 05:55:10|449.97|447.67|449.92|447.62|449.98|447.68|449.91|447.61|14
1735530270000|2024-12-30 03:44:30|444.98|442.68|445|442.7|445|442.7|444.89|442.59|20
1735451720000|2024-12-29 05:55:20|449.93|447.63|449.94|447.64|449.94|447.64|449.93|447.63|8
1735530280000|2024-12-30 03:44:40|445.02|442.72|445|442.7|445.04|442.74|444.98|442.68|15
1735451730000|2024-12-29 05:55:30|449.97|447.67|449.97|447.67|449.99|447.69|449.97|447.67|4
1735530290000|2024-12-30 03:44:50|444.99|442.69|445.03|442.73|445.04|442.74|444.96|442.66|25
1735451760000|2024-12-29 05:56:00|449.95|447.65|449.95|447.65|449.96|447.66|449.95|447.65|5
1735451770000|2024-12-29 05:56:10|449.96|447.66|449.97|447.67|449.97|447.67|449.94|447.64|4
1735530300000|2024-12-30 03:45:00|445.02|442.72|444.79|442.49|445.02|442.72|444.78|442.48|15
1735451780000|2024-12-29 05:56:20|449.98|447.68|449.94|447.64|449.99|447.69|449.94|447.64|10
1735530310000|2024-12-30 03:45:10|444.81|442.51|444.74|442.44|445.03|442.73|444.71|442.41|27
1735451790000|2024-12-29 05:56:30|449.93|447.63|449.93|447.63|449.93|447.63|449.93|447.63|1
1735530320000|2024-12-30 03:45:20|444.73|442.43|444.81|442.51|444.84|442.54|444.73|442.43|20
1735451800000|2024-12-29 05:56:40|449.91|447.61|449.85|447.55|449.91|447.61|449.85|447.55|11
1735530330000|2024-12-30 03:45:30|444.82|442.52|444.74|442.44|444.82|442.52|444.71|442.41|14
1735451810000|2024-12-29 05:56:50|449.86|447.56|449.93|447.63|449.94|447.64|449.85|447.55|10
1735530340000|2024-12-30 03:45:40|444.75|442.45|444.89|442.59|444.9|442.6|444.74|442.44|20
1735451820000|2024-12-29 05:57:00|449.92|447.62|449.9|447.6|449.93|447.63|449.9|447.6|10
1735530350000|2024-12-30 03:45:50|444.9|442.6|445.16|442.86|445.16|442.86|444.9|442.6|16
1735451830000|2024-12-29 05:57:10|449.91|447.61|449.9|447.6|449.91|447.61|449.9|447.6|2
1735530360000|2024-12-30 03:46:00|445.17|442.87|445.17|442.87|445.18|442.88|445.13|442.83|15
1735451840000|2024-12-29 05:57:20|449.89|447.59|449.89|447.59|449.89|447.59|449.89|447.59|1
1735530370000|2024-12-30 03:46:10|445.15|442.85|445.2|442.9|445.2|442.9|445.15|442.85|8
1735451860000|2024-12-29 05:57:40|449.9|447.6|449.9|447.6|449.92|447.62|449.89|447.59|19
1735530390000|2024-12-30 03:46:30|445.44|443.14|445.57|443.27|445.68|443.38|445.44|443.14|5
1735451870000|2024-12-29 05:57:50|449.89|447.59|449.87|447.57|449.92|447.62|449.87|447.57|11
1735530400000|2024-12-30 03:46:40|445.51|443.21|445.68|443.38|445.68|443.38|445.46|443.16|23
1735451880000|2024-12-29 05:58:00|449.88|447.58|449.9|447.6|449.91|447.61|449.87|447.57|11
1735530410000|2024-12-30 03:46:50|445.66|443.36|445.64|443.34|445.7|443.4|445.64|443.34|10
1735451890000|2024-12-29 05:58:10|449.89|447.59|449.89|447.59|449.9|447.6|449.89|447.59|3
1735530420000|2024-12-30 03:47:00|445.65|443.35|445.64|443.34|445.65|443.35|445.62|443.32|9
1735451900000|2024-12-29 05:58:20|449.86|447.56|449.86|447.56|449.87|447.57|449.86|447.56|3
1735530430000|2024-12-30 03:47:10|445.67|443.37|445.57|443.27|445.78|443.48|445.57|443.27|20
1735451910000|2024-12-29 05:58:30|449.87|447.57|449.87|447.57|449.87|447.57|449.86|447.56|5
1735530440000|2024-12-30 03:47:20|445.58|443.28|445.55|443.25|445.58|443.28|445.51|443.21|14
1735451930000|2024-12-29 05:58:50|449.89|447.59|449.89|447.59|449.9|447.6|449.88|447.58|7
1735530450000|2024-12-30 03:47:30|445.56|443.26|445.57|443.27|445.61|443.31|445.53|443.23|17
1735451940000|2024-12-29 05:59:00|449.88|447.58|449.87|447.57|449.89|447.59|449.86|447.56|9
1735530460000|2024-12-30 03:47:40|445.56|443.26|445.66|443.36|445.68|443.38|445.56|443.26|19
1735451950000|2024-12-29 05:59:10|449.88|447.58|449.86|447.56|449.9|447.6|449.86|447.56|11
1735530470000|2024-12-30 03:47:50|445.62|443.32|445.49|443.19|445.62|443.32|445.47|443.17|13
1735451960000|2024-12-29 05:59:20|449.87|447.57|449.76|447.46|449.87|447.57|449.73|447.43|12
1735530480000|2024-12-30 03:48:00|445.47|443.17|445.44|443.14|445.49|443.19|445.41|443.11|20
1735451970000|2024-12-29 05:59:30|449.77|447.47|449.9|447.6|449.94|447.64|449.77|447.47|7
1735530490000|2024-12-30 03:48:10|445.41|443.11|445.58|443.28|445.59|443.29|445.41|443.11|23
1735451980000|2024-12-29 05:59:40|449.91|447.61|449.85|447.55|449.92|447.62|449.84|447.54|8
1735530500000|2024-12-30 03:48:20|445.59|443.29|445.59|443.29|445.65|443.35|445.55|443.25|17
1735451990000|2024-12-29 05:59:50|449.89|447.59|449.91|447.61|449.92|447.62|449.89|447.59|7
1735530510000|2024-12-30 03:48:30|445.58|443.28|445.62|443.32|445.63|443.33|445.58|443.28|14
1735452000000|2024-12-29 06:00:00|449.92|447.62|449.85|447.55|449.96|447.66|449.85|447.55|14
1735530520000|2024-12-30 03:48:40|445.61|443.31|445.81|443.51|445.81|443.51|445.61|443.31|19
1735452010000|2024-12-29 06:00:10|449.83|447.53|449.76|447.46|449.83|447.53|449.76|447.46|8
1735530530000|2024-12-30 03:48:50|445.82|443.52|445.74|443.44|445.82|443.52|445.73|443.43|11
1735452020000|2024-12-29 06:00:20|449.74|447.44|449.67|447.37|449.74|447.44|449.66|447.36|13
1735530540000|2024-12-30 03:49:00|445.72|443.42|445.56|443.26|445.72|443.42|445.56|443.26|16
1735452030000|2024-12-29 06:00:30|449.66|447.36|449.76|447.46|449.79|447.49|449.66|447.36|9
1735530550000|2024-12-30 03:49:10|445.57|443.27|445.88|443.58|445.88|443.58|445.56|443.26|24
1735452040000|2024-12-29 06:00:40|449.77|447.47|449.97|447.67|449.97|447.67|449.76|447.46|13
1735530590000|2024-12-30 03:49:50|445.82|443.52|445.39|443.09|445.82|443.52|445.39|443.09|2
1735452050000|2024-12-29 06:00:50|449.98|447.68|449.99|447.69|449.99|447.69|449.98|447.68|2
1735530600000|2024-12-30 03:50:00|445.4|443.1|445.65|443.35|445.68|443.38|445.4|443.1|24
1735452060000|2024-12-29 06:01:00|449.97|447.67|449.99|447.69|449.99|447.69|449.97|447.67|6
1735530610000|2024-12-30 03:50:10|445.64|443.34|445.43|443.13|445.64|443.34|445.43|443.13|25
1735452070000|2024-12-29 06:01:10|449.97|447.67|449.98|447.68|449.99|447.69|449.97|447.67|8
1735530620000|2024-12-30 03:50:20|445.42|443.12|445.65|443.35|445.65|443.35|445.38|443.08|23
1735452080000|2024-12-29 06:01:20|449.99|447.69|449.99|447.69|449.99|447.69|449.96|447.66|6
1735530630000|2024-12-30 03:50:30|445.66|443.36|445.61|443.31|445.74|443.44|445.61|443.31|13
1735452090000|2024-12-29 06:01:30|449.98|447.68|449.99|447.69|449.99|447.69|449.98|447.68|2
1735530640000|2024-12-30 03:50:40|445.62|443.32|445.52|443.22|445.66|443.36|445.48|443.18|21
1735452110000|2024-12-29 06:01:50|449.98|447.68|449.97|447.67|449.98|447.68|449.95|447.65|5
1735530650000|2024-12-30 03:50:50|445.49|443.19|445.5|443.2|445.53|443.23|445.49|443.19|22
1735452120000|2024-12-29 06:02:00|449.96|447.66|449.96|447.66|449.96|447.66|449.95|447.65|5
1735530660000|2024-12-30 03:51:00|445.52|443.22|445.52|443.22|445.64|443.34|445.52|443.22|24
1735452130000|2024-12-29 06:02:10|449.95|447.65|449.99|447.69|449.99|447.69|449.95|447.65|6
1735530670000|2024-12-30 03:51:10|445.51|443.21|445.48|443.18|445.51|443.21|445.47|443.17|7
1735452180000|2024-12-29 06:03:00|449.97|447.67|449.96|447.66|449.98|447.68|449.94|447.64|7
1735530680000|2024-12-30 03:51:20|445.47|443.17|445.47|443.17|445.53|443.23|445.47|443.17|15
1735452190000|2024-12-29 06:03:10|449.95|447.65|449.98|447.68|449.99|447.69|449.95|447.65|14
1735530690000|2024-12-30 03:51:30|445.48|443.18|445.5|443.2|445.54|443.24|445.48|443.18|15
1735452200000|2024-12-29 06:03:20|449.99|447.69|449.99|447.69|449.99|447.69|449.96|447.66|11
1735530700000|2024-12-30 03:51:40|445.51|443.21|445.49|443.19|445.54|443.24|445.48|443.18|19
1735452210000|2024-12-29 06:03:30|449.98|447.68|449.97|447.67|449.99|447.69|449.96|447.66|10
1735530710000|2024-12-30 03:51:50|445.48|443.18|445.48|443.18|445.51|443.21|445.47|443.17|10
1735452220000|2024-12-29 06:03:40|449.96|447.66|449.97|447.67|449.97|447.67|449.95|447.65|15
1735530720000|2024-12-30 03:52:00|445.51|443.21|445.53|443.23|445.59|443.29|445.49|443.19|22
1735452230000|2024-12-29 06:03:50|449.98|447.68|449.94|447.64|449.99|447.69|449.92|447.62|10
1735530730000|2024-12-30 03:52:10|445.57|443.27|445.55|443.25|445.58|443.28|445.51|443.21|21
1735452240000|2024-12-29 06:04:00|449.91|447.61|449.87|447.57|449.91|447.61|449.85|447.55|8
1735530740000|2024-12-30 03:52:20|445.53|443.23|445.52|443.22|445.55|443.25|445.5|443.2|15
1735452250000|2024-12-29 06:04:10|449.88|447.58|449.87|447.57|449.89|447.59|449.86|447.56|7
1735530750000|2024-12-30 03:52:30|445.5|443.2|445.21|442.91|445.5|443.2|445.02|442.72|15
1735452260000|2024-12-29 06:04:20|449.88|447.58|449.86|447.56|449.88|447.58|449.86|447.56|9
1735530760000|2024-12-30 03:52:40|445.2|442.9|445.27|442.97|445.27|442.97|445.18|442.88|15
1735452270000|2024-12-29 06:04:30|449.87|447.57|449.84|447.54|449.87|447.57|449.8|447.5|11
1735530770000|2024-12-30 03:52:50|445.3|443|445.26|442.96|445.31|443.01|445.26|442.96|17
1735452280000|2024-12-29 06:04:40|449.81|447.51|449.65|447.35|449.81|447.51|449.65|447.35|11
1735530780000|2024-12-30 03:53:00|445.27|442.97|445.29|442.99|445.3|443|445.26|442.96|22
1735452290000|2024-12-29 06:04:50|449.64|447.34|449.53|447.23|449.64|447.34|449.53|447.23|15
1735530790000|2024-12-30 03:53:10|445.31|443.01|445.34|443.04|445.34|443.04|445.28|442.98|15
1735452300000|2024-12-29 06:05:00|449.54|447.24|449.6|447.3|449.6|447.3|449.54|447.24|7
1735530800000|2024-12-30 03:53:20|445.37|443.07|445.42|443.12|445.42|443.12|445.37|443.07|15
1735452310000|2024-12-29 06:05:10|449.61|447.31|449.58|447.28|449.61|447.31|449.55|447.25|15
1735530810000|2024-12-30 03:53:30|445.46|443.16|445.4|443.1|445.5|443.2|445.39|443.09|20
1735452320000|2024-12-29 06:05:20|449.59|447.29|449.54|447.24|449.59|447.29|449.52|447.22|20
1735530820000|2024-12-30 03:53:40|445.42|443.12|445.31|443.01|445.42|443.12|445.3|443|16
1735452330000|2024-12-29 06:05:30|449.55|447.25|449.5|447.2|449.55|447.25|449.47|447.17|22
1735530830000|2024-12-30 03:53:50|445.36|443.06|445.3|443|445.36|443.06|445.3|443|5
1735452340000|2024-12-29 06:05:40|449.49|447.19|449.48|447.18|449.52|447.22|449.46|447.16|10
1735530840000|2024-12-30 03:54:00|445.31|443.01|445.2|442.9|445.37|443.07|445.2|442.9|16
1735452350000|2024-12-29 06:05:50|449.49|447.19|449.54|447.24|449.54|447.24|449.49|447.19|8
1735530850000|2024-12-30 03:54:10|445.18|442.88|445.39|443.09|445.39|443.09|445.18|442.88|20
1735452360000|2024-12-29 06:06:00|449.53|447.23|449.48|447.18|449.56|447.26|449.48|447.18|19
1735530860000|2024-12-30 03:54:20|445.41|443.11|445.39|443.09|445.41|443.11|445.39|443.09|3
1735452370000|2024-12-29 06:06:10|449.47|447.17|449.37|447.07|449.48|447.18|449.27|446.97|26
1735530870000|2024-12-30 03:54:30|445.38|443.08|445.38|443.08|445.38|443.08|445.27|442.97|20
1735452380000|2024-12-29 06:06:20|449.36|447.06|449.32|447.02|449.37|447.07|449.3|447|18
1735530880000|2024-12-30 03:54:40|445.39|443.09|445.48|443.18|445.48|443.18|445.35|443.05|17
1735452390000|2024-12-29 06:06:30|449.31|447.01|449.22|446.92|449.32|447.02|449.17|446.87|16
1735530890000|2024-12-30 03:54:50|445.47|443.17|445.43|443.13|445.48|443.18|445.43|443.13|7
1735452400000|2024-12-29 06:06:40|449.2|446.9|449.18|446.88|449.21|446.91|449.12|446.82|14
1735530900000|2024-12-30 03:55:00|445.44|443.14|445.43|443.13|445.45|443.15|445.41|443.11|10
1735452410000|2024-12-29 06:06:50|449.17|446.87|449.17|446.87|449.21|446.91|449.15|446.85|8
1735530910000|2024-12-30 03:55:10|445.41|443.11|445.43|443.13|445.44|443.14|445.41|443.11|12
1735452420000|2024-12-29 06:07:00|449.16|446.86|449.15|446.85|449.16|446.86|449.15|446.85|6
1735530920000|2024-12-30 03:55:20|445.41|443.11|445.22|442.92|445.43|443.13|445.22|442.92|11
1735452430000|2024-12-29 06:07:10|449.1|446.8|449.03|446.73|449.1|446.8|449.03|446.73|14
1735530930000|2024-12-30 03:55:30|445.24|442.94|445.2|442.9|445.24|442.94|445.2|442.9|6
1735452440000|2024-12-29 06:07:20|449.04|446.74|449.02|446.72|449.04|446.74|448.97|446.67|18
1735530940000|2024-12-30 03:55:40|445.22|442.92|445.13|442.83|445.22|442.92|445.13|442.83|11
1735452450000|2024-12-29 06:07:30|449.03|446.73|449.06|446.76|449.07|446.77|449.03|446.73|12
1735530950000|2024-12-30 03:55:50|445.12|442.82|445.06|442.76|445.12|442.82|445.05|442.75|8
1735452460000|2024-12-29 06:07:40|449.05|446.75|449.09|446.79|449.1|446.8|449.05|446.75|9
1735530960000|2024-12-30 03:56:00|445.04|442.74|444.88|442.58|445.04|442.74|444.88|442.58|7
1735452470000|2024-12-29 06:07:50|449.07|446.77|448.93|446.63|449.07|446.77|448.92|446.62|11
1735531020000|2024-12-30 03:57:00|444.78|442.48|444.78|442.48|444.79|442.49|444.78|442.48|3
1735452480000|2024-12-29 06:08:00|448.94|446.64|448.88|446.58|448.94|446.64|448.87|446.57|14
1735531030000|2024-12-30 03:57:10|444.76|442.46|444.72|442.42|444.77|442.47|444.72|442.42|12
1735452490000|2024-12-29 06:08:10|448.87|446.57|448.79|446.49|448.87|446.57|448.78|446.48|24
1735531040000|2024-12-30 03:57:20|444.71|442.41|444.79|442.49|444.8|442.5|444.71|442.41|14
1735452500000|2024-12-29 06:08:20|448.78|446.48|448.7|446.4|448.78|446.48|448.69|446.39|19
1735531050000|2024-12-30 03:57:30|444.74|442.44|444.85|442.55|444.87|442.57|444.74|442.44|26
1735452510000|2024-12-29 06:08:30|448.71|446.41|448.71|446.41|448.72|446.42|448.7|446.4|7
1735531060000|2024-12-30 03:57:40|444.84|442.54|444.86|442.56|444.86|442.56|444.84|442.54|9
1735452520000|2024-12-29 06:08:40|448.72|446.42|448.72|446.42|448.72|446.42|448.71|446.41|7
1735531070000|2024-12-30 03:57:50|444.87|442.57|444.87|442.57|444.87|442.57|444.87|442.57|1
1735452530000|2024-12-29 06:08:50|448.71|446.41|448.81|446.51|448.81|446.51|448.7|446.4|13
1735531120000|2024-12-30 03:58:40|445.11|442.81|445.35|443.05|445.35|443.05|445.11|442.81|12
1735452540000|2024-12-29 06:09:00|448.83|446.53|448.93|446.63|448.95|446.65|448.82|446.52|19
1735531130000|2024-12-30 03:58:50|445.37|443.07|445.38|443.08|445.4|443.1|445.37|443.07|6
1735452550000|2024-12-29 06:09:10|448.94|446.64|449.02|446.72|449.02|446.72|448.89|446.59|17
1735531140000|2024-12-30 03:59:00|445.4|443.1|445.45|443.15|445.49|443.19|445.39|443.09|17
1735452560000|2024-12-29 06:09:20|449.03|446.73|449.11|446.81|449.15|446.85|449.03|446.73|15
1735531150000|2024-12-30 03:59:10|445.47|443.17|445.48|443.18|445.48|443.18|445.47|443.17|16
1735452570000|2024-12-29 06:09:30|449.07|446.77|449.03|446.73|449.09|446.79|449.03|446.73|6
1735531160000|2024-12-30 03:59:20|445.47|443.17|445.51|443.21|445.51|443.21|445.46|443.16|12
1735452580000|2024-12-29 06:09:40|449.02|446.72|448.76|446.46|449.02|446.72|448.76|446.46|25
1735531170000|2024-12-30 03:59:30|445.5|443.2|445.48|443.18|445.5|443.2|445.48|443.18|2
1735452590000|2024-12-29 06:09:50|448.74|446.44|448.66|446.36|448.75|446.45|448.66|446.36|13
1735531180000|2024-12-30 03:59:40|445.45|443.15|445.48|443.18|445.49|443.19|445.45|443.15|8
1735452600000|2024-12-29 06:10:00|448.67|446.37|448.59|446.29|448.68|446.38|448.59|446.29|16
1735531190000|2024-12-30 03:59:50|445.49|443.19|445.25|442.95|445.49|443.19|445.25|442.95|6
1735452610000|2024-12-29 06:10:10|448.58|446.28|448.46|446.16|448.58|446.28|448.44|446.14|24
1735531200000|2024-12-30 04:00:00|445.28|442.98|445.28|442.98|445.33|443.03|445.25|442.95|24
1735452620000|2024-12-29 06:10:20|448.47|446.17|448.5|446.2|448.51|446.21|448.44|446.14|19
1735531210000|2024-12-30 04:00:10|445.3|443|445.3|443|445.33|443.03|445.28|442.98|21
1735452630000|2024-12-29 06:10:30|448.49|446.19|448.45|446.15|448.49|446.19|448.43|446.13|15
1735531220000|2024-12-30 04:00:20|445.29|442.99|445.4|443.1|445.41|443.11|445.28|442.98|20
1735452640000|2024-12-29 06:10:40|448.46|446.16|448.47|446.17|448.49|446.19|448.44|446.14|11
1735531230000|2024-12-30 04:00:30|445.41|443.11|445.21|442.91|445.43|443.13|445.21|442.91|17
1735452650000|2024-12-29 06:10:50|448.48|446.18|448.44|446.14|448.48|446.18|448.43|446.13|11
1735531240000|2024-12-30 04:00:40|445.19|442.89|444.98|442.68|445.23|442.93|444.95|442.65|17
1735452660000|2024-12-29 06:11:00|448.46|446.16|448.6|446.3|448.61|446.31|448.44|446.14|17
1735531250000|2024-12-30 04:00:50|444.99|442.69|445.09|442.79|445.11|442.81|444.98|442.68|21
1735452670000|2024-12-29 06:11:10|448.59|446.29|448.53|446.23|448.59|446.29|448.51|446.21|11
1735531260000|2024-12-30 04:01:00|445.07|442.77|445.12|442.82|445.13|442.83|445.05|442.75|21
1735452680000|2024-12-29 06:11:20|448.52|446.22|448.6|446.3|448.61|446.31|448.52|446.22|13
1735531270000|2024-12-30 04:01:10|445.11|442.81|445.6|443.3|445.6|443.3|445.09|442.79|17
1735452690000|2024-12-29 06:11:30|448.75|446.45|448.73|446.43|448.75|446.45|448.72|446.42|8
1735531290000|2024-12-30 04:01:30|445.89|443.59|446.11|443.81|446.13|443.83|445.89|443.59|9
1735452700000|2024-12-29 06:11:40|448.72|446.42|448.76|446.46|448.76|446.46|448.72|446.42|7
1735531300000|2024-12-30 04:01:40|446.14|443.84|446.26|443.96|446.27|443.97|446.13|443.83|20
1735452710000|2024-12-29 06:11:50|448.74|446.44|448.75|446.45|448.77|446.47|448.74|446.44|15
1735531310000|2024-12-30 04:01:50|446.27|443.97|446.37|444.07|446.37|444.07|446.27|443.97|9
1735452720000|2024-12-29 06:12:00|448.76|446.46|448.64|446.34|448.76|446.46|448.62|446.32|11
1735531320000|2024-12-30 04:02:00|446.32|444.02|446.51|444.21|446.51|444.21|446.31|444.01|19
1735452730000|2024-12-29 06:12:10|448.63|446.33|448.47|446.17|448.63|446.33|448.46|446.16|18
1735531330000|2024-12-30 04:02:10|446.5|444.2|446.68|444.38|446.72|444.42|446.5|444.2|26
1735452740000|2024-12-29 06:12:20|448.48|446.18|448.45|446.15|448.56|446.26|448.45|446.15|14
1735531340000|2024-12-30 04:02:20|446.7|444.4|446.85|444.55|446.88|444.58|446.68|444.38|16
1735452750000|2024-12-29 06:12:30|448.46|446.16|448.46|446.16|448.46|446.16|448.45|446.15|3
1735531350000|2024-12-30 04:02:30|446.88|444.58|446.93|444.63|446.93|444.63|446.84|444.54|15
1735452760000|2024-12-29 06:12:40|448.52|446.22|448.58|446.28|448.59|446.29|448.47|446.17|14
1735531360000|2024-12-30 04:02:40|446.94|444.64|446.91|444.61|446.96|444.66|446.88|444.58|11
1735452770000|2024-12-29 06:12:50|448.62|446.32|448.67|446.37|448.69|446.39|448.62|446.32|12
1735531370000|2024-12-30 04:02:50|446.84|444.54|446.93|444.63|446.96|444.66|446.83|444.53|15
1735452780000|2024-12-29 06:13:00|448.68|446.38|448.68|446.38|448.69|446.39|448.67|446.37|4
1735531380000|2024-12-30 04:03:00|446.9|444.6|446.52|444.22|446.92|444.62|446.5|444.2|21
1735452790000|2024-12-29 06:13:10|448.66|446.36|448.67|446.37|448.67|446.37|448.65|446.35|7
1735531390000|2024-12-30 04:03:10|446.53|444.23|446.69|444.39|446.69|444.39|446.51|444.21|18
1735452800000|2024-12-29 06:13:20|448.66|446.36|448.87|446.57|448.87|446.57|448.66|446.36|21
1735531400000|2024-12-30 04:03:20|446.7|444.4|446.6|444.3|446.7|444.4|446.59|444.29|16
1735452810000|2024-12-29 06:13:30|448.88|446.58|448.91|446.61|448.92|446.62|448.86|446.56|14
1735531410000|2024-12-30 04:03:30|446.62|444.32|446.51|444.21|446.68|444.38|446.51|444.21|22
1735452820000|2024-12-29 06:13:40|448.92|446.62|449.03|446.73|449.03|446.73|448.91|446.61|17
1735531420000|2024-12-30 04:03:40|446.5|444.2|446.33|444.03|446.5|444.2|446.32|444.02|11
1735452830000|2024-12-29 06:13:50|449.02|446.72|448.94|446.64|449.02|446.72|448.94|446.64|11
1735531430000|2024-12-30 04:03:50|446.34|444.04|446.42|444.12|446.46|444.16|446.34|444.04|17
1735452840000|2024-12-29 06:14:00|448.95|446.65|448.94|446.64|448.99|446.69|448.94|446.64|17
1735531440000|2024-12-30 04:04:00|446.41|444.11|446.43|444.13|446.43|444.13|446.38|444.08|12
1735452850000|2024-12-29 06:14:10|448.93|446.63|448.94|446.64|448.95|446.65|448.9|446.6|10
1735531450000|2024-12-30 04:04:10|446.45|444.15|446.47|444.17|446.47|444.17|446.38|444.08|15
1735452860000|2024-12-29 06:14:20|448.93|446.63|448.95|446.65|448.96|446.66|448.87|446.57|21
1735531460000|2024-12-30 04:04:20|446.45|444.15|446.66|444.36|446.67|444.37|446.42|444.12|23
1735452870000|2024-12-29 06:14:30|448.96|446.66|449.01|446.71|449.01|446.71|448.96|446.66|5
1735531470000|2024-12-30 04:04:30|446.67|444.37|446.59|444.29|446.67|444.37|446.58|444.28|19
1735452880000|2024-12-29 06:14:40|449|446.7|448.95|446.65|449|446.7|448.95|446.65|12
1735531480000|2024-12-30 04:04:40|446.6|444.3|446.88|444.58|446.89|444.59|446.6|444.3|22
1735452890000|2024-12-29 06:14:50|448.96|446.66|448.81|446.51|448.96|446.66|448.8|446.5|11
1735531490000|2024-12-30 04:04:50|446.93|444.63|446.83|444.53|446.93|444.63|446.79|444.49|13
1735452900000|2024-12-29 06:15:00|448.8|446.5|448.79|446.49|448.8|446.5|448.68|446.38|20
1735531500000|2024-12-30 04:05:00|446.84|444.54|446.84|444.54|446.93|444.63|446.84|444.54|17
1735452910000|2024-12-29 06:15:10|448.8|446.5|448.79|446.49|448.8|446.5|448.78|446.48|9
1735531510000|2024-12-30 04:05:10|446.81|444.51|446.65|444.35|446.84|444.54|446.64|444.34|17
1735452920000|2024-12-29 06:15:20|448.77|446.47|448.84|446.54|448.86|446.56|448.75|446.45|21
1735531520000|2024-12-30 04:05:20|446.64|444.34|446.96|444.66|446.96|444.66|446.64|444.34|21
1735452930000|2024-12-29 06:15:30|448.85|446.55|448.74|446.44|448.85|446.55|448.71|446.41|10
1735531530000|2024-12-30 04:05:30|446.99|444.69|446.97|444.67|447.02|444.72|446.94|444.64|17
1735452940000|2024-12-29 06:15:40|448.73|446.43|448.76|446.46|448.77|446.47|448.71|446.41|10
1735531540000|2024-12-30 04:05:40|446.98|444.68|446.97|444.67|447.03|444.73|446.97|444.67|25
1735452950000|2024-12-29 06:15:50|448.75|446.45|448.63|446.33|448.84|446.54|448.62|446.32|17
1735531550000|2024-12-30 04:05:50|446.96|444.66|446.97|444.67|447.02|444.72|446.93|444.63|16
1735452960000|2024-12-29 06:16:00|448.64|446.34|448.53|446.23|448.64|446.34|448.49|446.19|16
1735531560000|2024-12-30 04:06:00|446.89|444.59|447.01|444.71|447.01|444.71|446.82|444.52|15
1735452970000|2024-12-29 06:16:10|448.51|446.21|448.62|446.32|448.63|446.33|448.51|446.21|19
1735531570000|2024-12-30 04:06:10|447.02|444.72|447.05|444.75|447.07|444.77|446.99|444.69|22
1735452980000|2024-12-29 06:16:20|448.63|446.33|448.63|446.33|448.67|446.37|448.61|446.31|19
1735531580000|2024-12-30 04:06:20|447.06|444.76|447.34|445.04|447.35|445.05|447.05|444.75|28
1735452990000|2024-12-29 06:16:30|448.64|446.34|448.56|446.26|448.65|446.35|448.53|446.23|18
1735531590000|2024-12-30 04:06:30|447.35|445.05|447.35|445.05|447.35|445.05|447.3|445|15
1735453000000|2024-12-29 06:16:40|448.54|446.24|448.69|446.39|448.69|446.39|448.51|446.21|13
1735531600000|2024-12-30 04:06:40|447.34|445.04|447.38|445.08|447.42|445.12|447.34|445.04|20
1735453010000|2024-12-29 06:16:50|448.7|446.4|448.71|446.41|448.71|446.41|448.69|446.39|12
1735531610000|2024-12-30 04:06:50|447.42|445.12|447.37|445.07|447.44|445.14|447.34|445.04|22
1735453020000|2024-12-29 06:17:00|448.7|446.4|448.71|446.41|448.73|446.43|448.7|446.4|18
1735531620000|2024-12-30 04:07:00|447.36|445.06|447.47|445.17|447.5|445.2|447.36|445.06|16
1735453030000|2024-12-29 06:17:10|448.72|446.42|448.69|446.39|448.72|446.42|448.65|446.35|18
1735531630000|2024-12-30 04:07:10|447.48|445.18|447.55|445.25|447.63|445.33|447.48|445.18|22
1735453040000|2024-12-29 06:17:20|448.68|446.38|448.61|446.31|448.69|446.39|448.6|446.3|21
1735531640000|2024-12-30 04:07:20|447.57|445.27|447.44|445.14|447.63|445.33|447.44|445.14|9
1735453050000|2024-12-29 06:17:30|448.62|446.32|448.49|446.19|448.62|446.32|448.47|446.17|15
1735531650000|2024-12-30 04:07:30|447.45|445.15|447.57|445.27|447.59|445.29|447.44|445.14|13
1735453060000|2024-12-29 06:17:40|448.5|446.2|448.77|446.47|448.8|446.5|448.5|446.2|19
1735531660000|2024-12-30 04:07:40|447.62|445.32|447.47|445.17|447.65|445.35|447.47|445.17|16
1735453070000|2024-12-29 06:17:50|448.78|446.48|448.85|446.55|448.9|446.6|448.77|446.47|24
1735531670000|2024-12-30 04:07:50|447.48|445.18|447.43|445.13|447.49|445.19|447.42|445.12|10
1735453080000|2024-12-29 06:18:00|448.88|446.58|448.69|446.39|448.88|446.58|448.69|446.39|16
1735531680000|2024-12-30 04:08:00|447.44|445.14|447.64|445.34|447.64|445.34|447.44|445.14|20
1735453090000|2024-12-29 06:18:10|448.71|446.41|448.8|446.5|448.81|446.51|448.71|446.41|17
1735531690000|2024-12-30 04:08:10|447.63|445.33|447.6|445.3|447.65|445.35|447.53|445.23|23
1735453100000|2024-12-29 06:18:20|448.82|446.52|448.9|446.6|448.92|446.62|448.82|446.52|17
1735531700000|2024-12-30 04:08:20|447.58|445.28|447.63|445.33|447.65|445.35|447.45|445.15|19
1735453110000|2024-12-29 06:18:30|448.89|446.59|449|446.7|449.01|446.71|448.89|446.59|25
1735531710000|2024-12-30 04:08:30|447.73|445.43|447.79|445.49|447.8|445.5|447.68|445.38|27
1735453120000|2024-12-29 06:18:40|449.01|446.71|448.93|446.63|449.01|446.71|448.93|446.63|21
1735531720000|2024-12-30 04:08:40|447.82|445.52|448.05|445.75|448.06|445.76|447.82|445.52|19
1735453130000|2024-12-29 06:18:50|448.94|446.64|448.99|446.69|449.03|446.73|448.94|446.64|9
1735531730000|2024-12-30 04:08:50|448.06|445.76|448.08|445.78|448.12|445.82|448.04|445.74|16
1735453140000|2024-12-29 06:19:00|449|446.7|449|446.7|449.01|446.71|449|446.7|7
1735531740000|2024-12-30 04:09:00|448.1|445.8|448.09|445.79|448.14|445.84|448.07|445.77|24
1735453150000|2024-12-29 06:19:10|449.01|446.71|449.07|446.77|449.07|446.77|449|446.7|19
1735531750000|2024-12-30 04:09:10|448.07|445.77|447.83|445.53|448.08|445.78|447.83|445.53|21
1735453160000|2024-12-29 06:19:20|449.08|446.78|449.09|446.79|449.09|446.79|449.03|446.73|17
1735531760000|2024-12-30 04:09:20|447.74|445.44|447.7|445.4|447.77|445.47|447.7|445.4|18
1735453170000|2024-12-29 06:19:30|449.13|446.83|449.13|446.83|449.16|446.86|449.11|446.81|13
1735531770000|2024-12-30 04:09:30|447.69|445.39|447.74|445.44|447.74|445.44|447.69|445.39|13
1735453180000|2024-12-29 06:19:40|449.11|446.81|449.03|446.73|449.13|446.83|449.01|446.71|10
1735531780000|2024-12-30 04:09:40|447.75|445.45|447.86|445.56|447.89|445.59|447.74|445.44|18
1735453190000|2024-12-29 06:19:50|449.06|446.76|449.09|446.79|449.1|446.8|449.02|446.72|8
1735531790000|2024-12-30 04:09:50|447.89|445.59|447.86|445.56|447.89|445.59|447.74|445.44|22
1735453200000|2024-12-29 06:20:00|449.07|446.77|449.2|446.9|449.22|446.92|449.07|446.77|15
1735531800000|2024-12-30 04:10:00|447.87|445.57|447.96|445.66|448.04|445.74|447.83|445.53|24
1735453210000|2024-12-29 06:20:10|449.19|446.89|449.22|446.92|449.26|446.96|449.19|446.89|24
1735531810000|2024-12-30 04:10:10|447.93|445.63|447.76|445.46|447.93|445.63|447.74|445.44|19
1735453220000|2024-12-29 06:20:20|449.2|446.9|449.26|446.96|449.26|446.96|449.2|446.9|13
1735531820000|2024-12-30 04:10:20|447.78|445.48|447.63|445.33|447.79|445.49|447.61|445.31|23
1735453230000|2024-12-29 06:20:30|449.25|446.95|449.07|446.77|449.26|446.96|449.06|446.76|15
1735531830000|2024-12-30 04:10:30|447.64|445.34|447.89|445.59|447.89|445.59|447.64|445.34|23
1735453240000|2024-12-29 06:20:40|449.06|446.76|449.04|446.74|449.06|446.76|449.03|446.73|5
1735531840000|2024-12-30 04:10:40|447.9|445.6|447.95|445.65|447.95|445.65|447.83|445.53|17
1735453250000|2024-12-29 06:20:50|449.05|446.75|448.98|446.68|449.12|446.82|448.97|446.67|14
1735531850000|2024-12-30 04:10:50|447.97|445.67|448.07|445.77|448.11|445.81|447.95|445.65|18
1735453260000|2024-12-29 06:21:00|448.97|446.67|448.81|446.51|448.98|446.68|448.79|446.49|16
1735531860000|2024-12-30 04:11:00|448.06|445.76|447.82|445.52|448.06|445.76|447.82|445.52|15
1735453270000|2024-12-29 06:21:10|448.8|446.5|448.77|446.47|448.82|446.52|448.77|446.47|17
1735531870000|2024-12-30 04:11:10|447.83|445.53|447.85|445.55|447.88|445.58|447.78|445.48|16
1735453280000|2024-12-29 06:21:20|448.76|446.46|448.73|446.43|448.76|446.46|448.64|446.34|23
1735531880000|2024-12-30 04:11:20|447.84|445.54|448.02|445.72|448.02|445.72|447.84|445.54|19
1735453290000|2024-12-29 06:21:30|448.72|446.42|448.73|446.43|448.74|446.44|448.68|446.38|18
1735531890000|2024-12-30 04:11:30|448.01|445.71|447.98|445.68|448.03|445.73|447.96|445.66|23
1735453300000|2024-12-29 06:21:40|448.72|446.42|448.72|446.42|448.73|446.43|448.7|446.4|14
1735531900000|2024-12-30 04:11:40|447.97|445.67|448|445.7|448.01|445.71|447.93|445.63|15
1735453310000|2024-12-29 06:21:50|448.7|446.4|448.73|446.43|448.74|446.44|448.7|446.4|14
1735531910000|2024-12-30 04:11:50|448.03|445.73|448.14|445.84|448.23|445.93|448.03|445.73|22
1735453320000|2024-12-29 06:22:00|448.72|446.42|448.85|446.55|448.85|446.55|448.71|446.41|17
1735531920000|2024-12-30 04:12:00|448.17|445.87|448.24|445.94|448.26|445.96|448.13|445.83|29
1735453330000|2024-12-29 06:22:10|448.86|446.56|448.94|446.64|448.96|446.66|448.85|446.55|21
1735531930000|2024-12-30 04:12:10|448.25|445.95|448.25|445.95|448.27|445.97|448.18|445.88|21
1735453340000|2024-12-29 06:22:20|448.95|446.65|449.02|446.72|449.05|446.75|448.93|446.63|22
1735531940000|2024-12-30 04:12:20|448.26|445.96|448.27|445.97|448.32|446.02|448.22|445.92|19
1735453350000|2024-12-29 06:22:30|449.03|446.73|449.05|446.75|449.05|446.75|449|446.7|16
1735531950000|2024-12-30 04:12:30|448.26|445.96|448.25|445.95|448.27|445.97|448.22|445.92|17
1735453360000|2024-12-29 06:22:40|449.06|446.76|449.01|446.71|449.06|446.76|449.01|446.71|6
1735531960000|2024-12-30 04:12:40|448.26|445.96|448.23|445.93|448.3|446|448.23|445.93|12
1735453370000|2024-12-29 06:22:50|449.02|446.72|449.02|446.72|449.03|446.73|449|446.7|14
1735531970000|2024-12-30 04:12:50|448.28|445.98|448|445.7|448.28|445.98|447.97|445.67|20
1735453380000|2024-12-29 06:23:00|449.01|446.71|449.01|446.71|449.07|446.77|449.01|446.71|14
1735531980000|2024-12-30 04:13:00|448.01|445.71|447.97|445.67|448.08|445.78|447.94|445.64|23
1735453390000|2024-12-29 06:23:10|449.03|446.73|448.94|446.64|449.03|446.73|448.93|446.63|9
1735531990000|2024-12-30 04:13:10|447.96|445.66|447.84|445.54|448.04|445.74|447.84|445.54|22
1735453400000|2024-12-29 06:23:20|448.95|446.65|449.03|446.73|449.07|446.77|448.95|446.65|19
1735532000000|2024-12-30 04:13:20|447.85|445.55|447.76|445.46|447.87|445.57|447.75|445.45|15
1735453410000|2024-12-29 06:23:30|449.04|446.74|449.16|446.86|449.16|446.86|449.04|446.74|19
1735532010000|2024-12-30 04:13:30|447.75|445.45|447.79|445.49|447.84|445.54|447.71|445.41|23
1735453420000|2024-12-29 06:23:40|449.17|446.87|449.23|446.93|449.23|446.93|449.14|446.84|13
1735532020000|2024-12-30 04:13:40|447.8|445.5|447.71|445.41|447.81|445.51|447.7|445.4|26
1735453430000|2024-12-29 06:23:50|449.19|446.89|449.14|446.84|449.23|446.93|449.14|446.84|12
1735532030000|2024-12-30 04:13:50|447.72|445.42|447.71|445.41|447.72|445.42|447.71|445.41|8
1735453440000|2024-12-29 06:24:00|449.13|446.83|449.13|446.83|449.13|446.83|449.13|446.83|1
1735532040000|2024-12-30 04:14:00|447.7|445.4|447.72|445.42|447.76|445.46|447.58|445.28|19
1735453450000|2024-12-29 06:24:10|449.16|446.86|449.23|446.93|449.23|446.93|449.15|446.85|5
1735532050000|2024-12-30 04:14:10|447.73|445.43|447.53|445.23|447.73|445.43|447.51|445.21|21
1735453460000|2024-12-29 06:24:20|449.24|446.94|449.3|447|449.3|447|449.23|446.93|8
1735532060000|2024-12-30 04:14:20|447.51|445.21|447.34|445.04|447.51|445.21|447.24|444.94|21
1735453470000|2024-12-29 06:24:30|449.31|447.01|449.3|447|449.32|447.02|449.29|446.99|18
1735532070000|2024-12-30 04:14:30|447.33|445.03|447.3|445|447.36|445.06|447.3|445|10
1735453480000|2024-12-29 06:24:40|449.31|447.01|449.3|447|449.31|447.01|449.28|446.98|17
1735532080000|2024-12-30 04:14:40|447.36|445.06|447.38|445.08|447.45|445.15|447.33|445.03|15
1735453490000|2024-12-29 06:24:50|449.31|447.01|449.31|447.01|449.32|447.02|449.28|446.98|19
1735532090000|2024-12-30 04:14:50|447.36|445.06|447.52|445.22|447.52|445.22|447.36|445.06|20
1735453500000|2024-12-29 06:25:00|449.3|447|449.22|446.92|449.3|447|449.22|446.92|17
1735532100000|2024-12-30 04:15:00|447.5|445.2|447.58|445.28|447.61|445.31|447.34|445.04|34
1735453510000|2024-12-29 06:25:10|449.21|446.91|449.19|446.89|449.21|446.91|449.18|446.88|10
1735532110000|2024-12-30 04:15:10|447.6|445.3|447.44|445.14|447.62|445.32|447.41|445.11|22
1735453520000|2024-12-29 06:25:20|449.2|446.9|449.29|446.99|449.29|446.99|449.18|446.88|16
1735532120000|2024-12-30 04:15:20|447.45|445.15|447.45|445.15|447.47|445.17|447.44|445.14|9
1735453530000|2024-12-29 06:25:30|449.3|447|449.38|447.08|449.42|447.12|449.3|447|21
1735532130000|2024-12-30 04:15:30|447.46|445.16|447.44|445.14|447.46|445.16|447.41|445.11|18
1735453540000|2024-12-29 06:25:40|449.37|447.07|449.41|447.11|449.44|447.14|449.37|447.07|19
1735532140000|2024-12-30 04:15:40|447.43|445.13|447.46|445.16|447.46|445.16|447.39|445.09|12
1735453550000|2024-12-29 06:25:50|449.42|447.12|449.44|447.14|449.47|447.17|449.42|447.12|16
1735532150000|2024-12-30 04:15:50|447.43|445.13|447.4|445.1|447.43|445.13|447.4|445.1|13
1735453560000|2024-12-29 06:26:00|449.43|447.13|449.55|447.25|449.55|447.25|449.41|447.11|14
1735532160000|2024-12-30 04:16:00|447.43|445.13|447.27|444.97|447.5|445.2|447.25|444.95|22
1735453570000|2024-12-29 06:26:10|449.56|447.26|449.66|447.36|449.69|447.39|449.55|447.25|28
1735532170000|2024-12-30 04:16:10|447.25|444.95|447.42|445.12|447.44|445.14|447.24|444.94|24
1735453580000|2024-12-29 06:26:20|449.67|447.37|449.66|447.36|449.68|447.38|449.66|447.36|18
1735532180000|2024-12-30 04:16:20|447.43|445.13|447.21|444.91|447.43|445.13|447.19|444.89|19
1735453590000|2024-12-29 06:26:30|449.67|447.37|449.74|447.44|449.74|447.44|449.66|447.36|20
1735532190000|2024-12-30 04:16:30|447.2|444.9|447.15|444.85|447.2|444.9|447.13|444.83|16
1735453600000|2024-12-29 06:26:40|449.75|447.45|449.75|447.45|449.8|447.5|449.73|447.43|14
1735532200000|2024-12-30 04:16:40|447.16|444.86|447.14|444.84|447.19|444.89|447.12|444.82|25
1735453610000|2024-12-29 06:26:50|449.76|447.46|449.71|447.41|449.76|447.46|449.71|447.41|11
1735532210000|2024-12-30 04:16:50|447.17|444.87|447.15|444.85|447.37|445.07|447.09|444.79|29
1735453620000|2024-12-29 06:27:00|449.7|447.4|449.69|447.39|449.71|447.41|449.67|447.37|9
1735532220000|2024-12-30 04:17:00|447.14|444.84|447.3|445|447.33|445.03|447.04|444.74|25
1735453630000|2024-12-29 06:27:10|449.7|447.4|449.67|447.37|449.76|447.46|449.67|447.37|8
1735532230000|2024-12-30 04:17:10|447.31|445.01|447.36|445.06|447.43|445.13|447.31|445.01|22
1735453640000|2024-12-29 06:27:20|449.68|447.38|449.67|447.37|449.73|447.43|449.67|447.37|9
1735532240000|2024-12-30 04:17:20|447.37|445.07|447.53|445.23|447.53|445.23|447.36|445.06|24
1735453650000|2024-12-29 06:27:30|449.68|447.38|449.72|447.42|449.76|447.46|449.68|447.38|8
1735532250000|2024-12-30 04:17:30|447.55|445.25|447.45|445.15|447.55|445.25|447.41|445.11|20
1735453660000|2024-12-29 06:27:40|449.73|447.43|449.71|447.41|449.75|447.45|449.69|447.39|23
1735532260000|2024-12-30 04:17:40|447.48|445.18|447.44|445.14|447.6|445.3|447.44|445.14|17
1735453670000|2024-12-29 06:27:50|449.72|447.42|449.74|447.44|449.74|447.44|449.71|447.41|15
1735532270000|2024-12-30 04:17:50|447.46|445.16|447.57|445.27|447.57|445.27|447.42|445.12|19
1735453680000|2024-12-29 06:28:00|449.72|447.42|449.73|447.43|449.74|447.44|449.71|447.41|14
1735532280000|2024-12-30 04:18:00|447.55|445.25|447.29|444.99|447.57|445.27|447.29|444.99|26
1735453690000|2024-12-29 06:28:10|449.72|447.42|449.72|447.42|449.73|447.43|449.7|447.4|16
1735532290000|2024-12-30 04:18:10|447.27|444.97|447.26|444.96|447.29|444.99|447.24|444.94|15
1735453700000|2024-12-29 06:28:20|449.71|447.41|449.76|447.46|449.77|447.47|449.71|447.41|8
1735532300000|2024-12-30 04:18:20|447.28|444.98|447.24|444.94|447.29|444.99|447.24|444.94|12
1735453710000|2024-12-29 06:28:30|449.77|447.47|449.83|447.53|449.84|447.54|449.77|447.47|14
1735532310000|2024-12-30 04:18:30|447.21|444.91|447.24|444.94|447.25|444.95|447.12|444.82|16
1735453720000|2024-12-29 06:28:40|449.88|447.58|449.9|447.6|449.92|447.62|449.86|447.56|18
1735532320000|2024-12-30 04:18:40|447.25|444.95|447.31|445.01|447.37|445.07|447.25|444.95|22
1735453730000|2024-12-29 06:28:50|449.93|447.63|449.91|447.61|449.94|447.64|449.9|447.6|11
1735532330000|2024-12-30 04:18:50|447.33|445.03|447.35|445.05|447.39|445.09|447.3|445|21
1735453740000|2024-12-29 06:29:00|449.9|447.6|449.92|447.62|449.94|447.64|449.88|447.58|21
1735532340000|2024-12-30 04:19:00|447.34|445.04|447.19|444.89|447.35|445.05|447.19|444.89|14
1735453750000|2024-12-29 06:29:10|449.93|447.63|449.92|447.62|449.93|447.63|449.92|447.62|10
1735532350000|2024-12-30 04:19:10|447.2|444.9|447.23|444.93|447.24|444.94|447.2|444.9|5
1735453760000|2024-12-29 06:29:20|449.93|447.63|449.89|447.59|449.93|447.63|449.89|447.59|8
1735532360000|2024-12-30 04:19:20|447.25|444.95|447.28|444.98|447.28|444.98|447.25|444.95|3
1735453770000|2024-12-29 06:29:30|449.9|447.6|449.9|447.6|449.91|447.61|449.9|447.6|5
1735532440000|2024-12-30 04:20:40|447.23|444.93|447.19|444.89|447.23|444.93|447.19|444.89|3
1735453780000|2024-12-29 06:29:40|449.89|447.59|449.87|447.57|449.89|447.59|449.87|447.57|4
1735532450000|2024-12-30 04:20:50|447.2|444.9|447.25|444.95|447.28|444.98|447.19|444.89|15
1735453790000|2024-12-29 06:29:50|449.88|447.58|449.87|447.57|449.88|447.58|449.87|447.57|8
1735532460000|2024-12-30 04:21:00|447.24|444.94|447.18|444.88|447.25|444.95|447.18|444.88|19
1735453800000|2024-12-29 06:30:00|449.88|447.58|449.88|447.58|449.9|447.6|449.87|447.57|10
1735532470000|2024-12-30 04:21:10|447.19|444.89|447.18|444.88|447.23|444.93|447.18|444.88|14
1735453810000|2024-12-29 06:30:10|449.85|447.55|449.91|447.61|449.92|447.62|449.85|447.55|13
1735532480000|2024-12-30 04:21:20|447.19|444.89|447.18|444.88|447.23|444.93|447.15|444.85|23
1735453820000|2024-12-29 06:30:20|449.92|447.62|449.86|447.56|449.92|447.62|449.84|447.54|9
1735532490000|2024-12-30 04:21:30|447.15|444.85|447.12|444.82|447.15|444.85|447.11|444.81|10
1735453830000|2024-12-29 06:30:30|449.85|447.55|449.88|447.58|449.89|447.59|449.83|447.53|7
1735532500000|2024-12-30 04:21:40|447.13|444.83|447.23|444.93|447.25|444.95|447.13|444.83|17
1735453840000|2024-12-29 06:30:40|449.89|447.59|449.99|447.69|449.99|447.69|449.89|447.59|2
1735532510000|2024-12-30 04:21:50|447.26|444.96|447.25|444.95|447.28|444.98|447.24|444.94|17
1735453890000|2024-12-29 06:31:30|450.19|447.89|450.38|448.08|450.44|448.14|450.19|447.89|14
1735532520000|2024-12-30 04:22:00|447.26|444.96|447.22|444.92|447.26|444.96|447.2|444.9|10
1735453900000|2024-12-29 06:31:40|450.39|448.09|450.54|448.24|450.54|448.24|450.38|448.08|20
1735532530000|2024-12-30 04:22:10|447.23|444.93|447.24|444.94|447.24|444.94|447.2|444.9|9
1735453910000|2024-12-29 06:31:50|450.64|448.34|450.68|448.38|450.68|448.38|450.64|448.34|3
1735532540000|2024-12-30 04:22:20|447.26|444.96|447.25|444.95|447.27|444.97|447.24|444.94|11
1735453920000|2024-12-29 06:32:00|450.69|448.39|450.65|448.35|450.71|448.41|450.64|448.34|15
1735532550000|2024-12-30 04:22:30|447.22|444.92|447.23|444.93|447.23|444.93|447.22|444.92|6
1735453930000|2024-12-29 06:32:10|450.63|448.33|450.67|448.37|450.68|448.38|450.61|448.31|12
1735532560000|2024-12-30 04:22:40|447.24|444.94|446.95|444.65|447.24|444.94|446.89|444.59|12
1735453940000|2024-12-29 06:32:20|450.68|448.38|450.84|448.54|450.85|448.55|450.68|448.38|21
1735532570000|2024-12-30 04:22:50|446.96|444.66|447.18|444.88|447.18|444.88|446.94|444.64|26
1735453950000|2024-12-29 06:32:30|450.85|448.55|450.87|448.57|450.88|448.58|450.84|448.54|10
1735532580000|2024-12-30 04:23:00|447.17|444.87|446.93|444.63|447.17|444.87|446.93|444.63|13
1735453960000|2024-12-29 06:32:40|450.84|448.54|450.97|448.67|450.98|448.68|450.84|448.54|16
1735532590000|2024-12-30 04:23:10|446.94|444.64|447.02|444.72|447.03|444.73|446.94|444.64|15
1735453970000|2024-12-29 06:32:50|450.96|448.66|450.91|448.61|451.02|448.72|450.88|448.58|17
1735532600000|2024-12-30 04:23:20|447.03|444.73|447.1|444.8|447.14|444.84|447.03|444.73|21
1735453980000|2024-12-29 06:33:00|450.93|448.63|450.92|448.62|451.03|448.73|450.91|448.61|14
1735532610000|2024-12-30 04:23:30|447.16|444.86|447.17|444.87|447.21|444.91|447.15|444.85|8
1735453990000|2024-12-29 06:33:10|450.91|448.61|450.97|448.67|450.97|448.67|450.77|448.47|22
1735532620000|2024-12-30 04:23:40|447.21|444.91|447.2|444.9|447.21|444.91|447.15|444.85|19
1735454000000|2024-12-29 06:33:20|450.98|448.68|450.97|448.67|451.02|448.72|450.95|448.65|18
1735532630000|2024-12-30 04:23:50|447.21|444.91|447.26|444.96|447.26|444.96|447.2|444.9|10
1735454010000|2024-12-29 06:33:30|450.96|448.66|451|448.7|451.01|448.71|450.9|448.6|14
1735532640000|2024-12-30 04:24:00|447.25|444.95|447.15|444.85|447.25|444.95|447.15|444.85|13
1735454020000|2024-12-29 06:33:40|450.99|448.69|451.17|448.87|451.19|448.89|450.99|448.69|16
1735532650000|2024-12-30 04:24:10|447.13|444.83|447.1|444.8|447.14|444.84|447.04|444.74|24
1735454030000|2024-12-29 06:33:50|451.18|448.88|451.16|448.86|451.18|448.88|451.14|448.84|5
1735532660000|2024-12-30 04:24:20|447.07|444.77|446.89|444.59|447.09|444.79|446.89|444.59|16
1735454040000|2024-12-29 06:34:00|451.14|448.84|451.3|449|451.32|449.02|451.14|448.84|13
1735532670000|2024-12-30 04:24:30|446.8|444.5|446.77|444.47|446.8|444.5|446.77|444.47|15
1735454050000|2024-12-29 06:34:10|451.34|449.04|451.11|448.81|451.34|449.04|451.1|448.8|13
1735532680000|2024-12-30 04:24:40|446.78|444.48|446.58|444.28|446.78|444.48|446.58|444.28|25
1735454060000|2024-12-29 06:34:20|451.1|448.8|451.02|448.72|451.1|448.8|450.97|448.67|12
1735532690000|2024-12-30 04:24:50|446.57|444.27|446.59|444.29|446.61|444.31|446.57|444.27|19
1735454070000|2024-12-29 06:34:30|451.08|448.78|451.02|448.72|451.08|448.78|450.97|448.67|13
1735532700000|2024-12-30 04:25:00|446.6|444.3|446.47|444.17|446.6|444.3|446.4|444.1|22
1735454080000|2024-12-29 06:34:40|451.06|448.76|451.01|448.71|451.11|448.81|451.01|448.71|11
1735532710000|2024-12-30 04:25:10|446.46|444.16|446.41|444.11|446.48|444.18|446.4|444.1|20
1735454090000|2024-12-29 06:34:50|450.98|448.68|450.84|448.54|450.98|448.68|450.83|448.53|12
1735532720000|2024-12-30 04:25:20|446.43|444.13|446.35|444.05|446.43|444.13|446.3|444|15
1735454100000|2024-12-29 06:35:00|450.83|448.53|450.71|448.41|450.83|448.53|450.71|448.41|5
1735532730000|2024-12-30 04:25:30|446.36|444.06|446.28|443.98|446.36|444.06|446.24|443.94|18
1735454110000|2024-12-29 06:35:10|450.7|448.4|450.88|448.58|450.91|448.61|450.69|448.39|17
1735532740000|2024-12-30 04:25:40|446.29|443.99|446.02|443.72|446.3|444|446.02|443.72|21
1735454120000|2024-12-29 06:35:20|450.89|448.59|450.92|448.62|450.92|448.62|450.89|448.59|6
1735532750000|2024-12-30 04:25:50|446.06|443.76|446.06|443.76|446.12|443.82|446.01|443.71|24
1735454130000|2024-12-29 06:35:30|450.93|448.63|450.92|448.62|451.02|448.72|450.92|448.62|15
1735532760000|2024-12-30 04:26:00|446.04|443.74|446.13|443.83|446.13|443.83|446.04|443.74|25
1735454140000|2024-12-29 06:35:40|450.91|448.61|450.75|448.45|450.91|448.61|450.75|448.45|8
1735532770000|2024-12-30 04:26:10|446.16|443.86|446.19|443.89|446.28|443.98|446.11|443.81|27
1735454150000|2024-12-29 06:35:50|450.76|448.46|450.85|448.55|450.85|448.55|450.75|448.45|10
1735532780000|2024-12-30 04:26:20|446.24|443.94|446.32|444.02|446.34|444.04|446.24|443.94|19
1735454160000|2024-12-29 06:36:00|450.84|448.54|451.06|448.76|451.06|448.76|450.84|448.54|20
1735532790000|2024-12-30 04:26:30|446.34|444.04|446.34|444.04|446.43|444.13|446.29|443.99|17
1735454170000|2024-12-29 06:36:10|451.09|448.79|451.03|448.73|451.09|448.79|451.03|448.73|8
1735532800000|2024-12-30 04:26:40|446.32|444.02|446.29|443.99|446.32|444.02|446.27|443.97|9
1735454180000|2024-12-29 06:36:20|451.04|448.74|451.06|448.76|451.06|448.76|451.04|448.74|2
1735532810000|2024-12-30 04:26:50|446.3|444|446.32|444.02|446.33|444.03|446.27|443.97|19
1735454190000|2024-12-29 06:36:30|451.04|448.74|450.91|448.61|451.07|448.77|450.91|448.61|14
1735532820000|2024-12-30 04:27:00|446.3|444|446.24|443.94|446.3|444|446.22|443.92|17
1735454200000|2024-12-29 06:36:40|450.89|448.59|451.05|448.75|451.08|448.78|450.82|448.52|13
1735532830000|2024-12-30 04:27:10|446.23|443.93|446.23|443.93|446.3|444|446.23|443.93|25
1735454210000|2024-12-29 06:36:50|451.04|448.74|451.08|448.78|451.08|448.78|451.04|448.74|10
1735532840000|2024-12-30 04:27:20|446.21|443.91|446.09|443.79|446.21|443.91|446.08|443.78|28
1735454220000|2024-12-29 06:37:00|451.09|448.79|451.16|448.86|451.19|448.89|451.09|448.79|10
1735532850000|2024-12-30 04:27:30|446.08|443.78|445.71|443.41|446.08|443.78|445.7|443.4|28
1735454230000|2024-12-29 06:37:10|451.13|448.83|451|448.7|451.13|448.83|450.99|448.69|12
1735532860000|2024-12-30 04:27:40|445.7|443.4|445.63|443.33|445.7|443.4|445.62|443.32|21
1735454240000|2024-12-29 06:37:20|450.99|448.69|451|448.7|451.01|448.71|450.96|448.66|10
1735532870000|2024-12-30 04:27:50|445.64|443.34|445.64|443.34|445.74|443.44|445.63|443.33|17
1735454250000|2024-12-29 06:37:30|451.01|448.71|451.14|448.84|451.14|448.84|451|448.7|19
1735532880000|2024-12-30 04:28:00|445.61|443.31|445.69|443.39|445.7|443.4|445.6|443.3|19
1735454260000|2024-12-29 06:37:40|451.13|448.83|451.13|448.83|451.13|448.83|451.13|448.83|1
1735532890000|2024-12-30 04:28:10|445.67|443.37|445.45|443.15|445.67|443.37|445.45|443.15|30
1735454270000|2024-12-29 06:37:50|451.12|448.82|451.07|448.77|451.12|448.82|451.07|448.77|10
1735532900000|2024-12-30 04:28:20|445.43|443.13|445.33|443.03|445.43|443.13|445.29|442.99|23
1735454280000|2024-12-29 06:38:00|451.09|448.79|451.11|448.81|451.11|448.81|451.05|448.75|9
1735532910000|2024-12-30 04:28:30|445.35|443.05|445.41|443.11|445.48|443.18|445.32|443.02|20
1735454290000|2024-12-29 06:38:10|451.13|448.83|451.1|448.8|451.17|448.87|451.08|448.78|9
1735532920000|2024-12-30 04:28:40|445.4|443.1|445.48|443.18|445.59|443.29|445.36|443.06|28
1735454300000|2024-12-29 06:38:20|451.09|448.79|451.12|448.82|451.13|448.83|451.09|448.79|9
1735532930000|2024-12-30 04:28:50|445.47|443.17|445.46|443.16|445.49|443.19|445.45|443.15|15
1735454310000|2024-12-29 06:38:30|451.09|448.79|451.06|448.76|451.1|448.8|451.06|448.76|9
1735532940000|2024-12-30 04:29:00|445.47|443.17|445.57|443.27|445.64|443.34|445.45|443.15|22
1735454320000|2024-12-29 06:38:40|451.03|448.73|451.02|448.72|451.08|448.78|451.02|448.72|11
1735532950000|2024-12-30 04:29:10|445.63|443.33|445.68|443.38|445.73|443.43|445.56|443.26|23
1735454330000|2024-12-29 06:38:50|450.99|448.69|450.98|448.68|451.01|448.71|450.98|448.68|4
1735532960000|2024-12-30 04:29:20|445.72|443.42|445.78|443.48|445.79|443.49|445.65|443.35|25
1735454340000|2024-12-29 06:39:00|450.96|448.66|451.07|448.77|451.11|448.81|450.96|448.66|13
1735532970000|2024-12-30 04:29:30|445.8|443.5|446|443.7|446.05|443.75|445.77|443.47|28
1735454350000|2024-12-29 06:39:10|451.08|448.78|451.01|448.71|451.08|448.78|450.96|448.66|18
1735532980000|2024-12-30 04:29:40|446.01|443.71|445.92|443.62|446.01|443.71|445.89|443.59|27
1735454360000|2024-12-29 06:39:20|451.04|448.74|450.95|448.65|451.06|448.76|450.95|448.65|12
1735532990000|2024-12-30 04:29:50|445.91|443.61|446.01|443.71|446.01|443.71|445.91|443.61|11
1735454370000|2024-12-29 06:39:30|450.93|448.63|450.88|448.58|450.94|448.64|450.88|448.58|6
1735454380000|2024-12-29 06:39:40|450.89|448.59|450.88|448.58|450.89|448.59|450.87|448.57|10
1735533000000|2024-12-30 04:30:00|446.02|443.72|446.03|443.73|446.16|443.86|445.95|443.65|25
1735454390000|2024-12-29 06:39:50|450.83|448.53|450.77|448.47|450.84|448.54|450.77|448.47|19
1735533010000|2024-12-30 04:30:10|446.05|443.75|445.93|443.63|446.05|443.75|445.77|443.47|32
1735533020000|2024-12-30 04:30:20|445.97|443.67|445.81|443.51|446.04|443.74|445.79|443.49|26
1735454400000|2024-12-29 06:40:00|450.78|448.48|450.78|448.48|450.78|448.48|450.66|448.36|19
1735533030000|2024-12-30 04:30:30|445.98|443.68|445.61|443.31|445.98|443.68|445.61|443.31|28
1735454410000|2024-12-29 06:40:10|450.79|448.49|450.87|448.57|450.88|448.58|450.79|448.49|9
1735533040000|2024-12-30 04:30:40|445.62|443.32|445.89|443.59|445.9|443.6|445.62|443.32|26
1735454420000|2024-12-29 06:40:20|450.85|448.55|450.86|448.56|450.88|448.58|450.85|448.55|6
1735533050000|2024-12-30 04:30:50|445.9|443.6|446.12|443.82|446.15|443.85|445.9|443.6|22
1735454430000|2024-12-29 06:40:30|450.87|448.57|450.87|448.57|450.88|448.58|450.86|448.56|8
1735533060000|2024-12-30 04:31:00|446.13|443.83|446.37|444.07|446.37|444.07|446.12|443.82|23
1735454440000|2024-12-29 06:40:40|450.93|448.63|451.06|448.76|451.07|448.77|450.89|448.59|17
1735533070000|2024-12-30 04:31:10|446.38|444.08|446.27|443.97|446.39|444.09|446.25|443.95|25
1735454450000|2024-12-29 06:40:50|451.11|448.81|451.1|448.8|451.12|448.82|451.09|448.79|10
1735533080000|2024-12-30 04:31:20|446.28|443.98|446.64|444.34|446.65|444.35|446.28|443.98|21
1735454460000|2024-12-29 06:41:00|451.09|448.79|451.23|448.93|451.24|448.94|451.09|448.79|23
1735533090000|2024-12-30 04:31:30|446.63|444.33|446.15|443.85|446.63|444.33|446.14|443.84|22
1735454470000|2024-12-29 06:41:10|451.24|448.94|451.2|448.9|451.29|448.99|451.19|448.89|15
1735533100000|2024-12-30 04:31:40|446.16|443.86|446.15|443.85|446.22|443.92|446.14|443.84|20
1735454480000|2024-12-29 06:41:20|451.19|448.89|451.21|448.91|451.22|448.92|451.19|448.89|14
1735533110000|2024-12-30 04:31:50|446.09|443.79|446.01|443.71|446.19|443.89|445.96|443.66|25
1735454490000|2024-12-29 06:41:30|451.22|448.92|451.23|448.93|451.24|448.94|451.21|448.91|6
1735533120000|2024-12-30 04:32:00|445.97|443.67|446.06|443.76|446.13|443.83|445.96|443.66|20
1735454500000|2024-12-29 06:41:40|451.24|448.94|451.24|448.94|451.3|449|451.23|448.93|16
1735533130000|2024-12-30 04:32:10|446.05|443.75|445.9|443.6|446.05|443.75|445.87|443.57|16
1735454510000|2024-12-29 06:41:50|451.25|448.95|451.19|448.89|451.25|448.95|451.19|448.89|8
1735533140000|2024-12-30 04:32:20|445.91|443.61|446.28|443.98|446.29|443.99|445.9|443.6|24
1735454520000|2024-12-29 06:42:00|451.18|448.88|451.2|448.9|451.21|448.91|451.15|448.85|17
1735533150000|2024-12-30 04:32:30|446.29|443.99|445.91|443.61|446.29|443.99|445.91|443.61|24
1735454530000|2024-12-29 06:42:10|451.19|448.89|451.22|448.92|451.22|448.92|451.19|448.89|7
1735533160000|2024-12-30 04:32:40|445.86|443.56|445.9|443.6|445.91|443.61|445.86|443.56|12
1735454540000|2024-12-29 06:42:20|451.24|448.94|451.3|449|451.3|449|451.22|448.92|17
1735533170000|2024-12-30 04:32:50|445.91|443.61|445.9|443.6|445.95|443.65|445.88|443.58|24
1735454550000|2024-12-29 06:42:30|451.29|448.99|451.3|449|451.31|449.01|451.29|448.99|12
1735533180000|2024-12-30 04:33:00|445.91|443.61|445.61|443.31|445.93|443.63|445.59|443.29|27
1735454560000|2024-12-29 06:42:40|451.31|449.01|451.28|448.98|451.31|449.01|451.24|448.94|10
1735533190000|2024-12-30 04:33:10|445.73|443.43|446.09|443.79|446.09|443.79|445.66|443.36|34
1735454580000|2024-12-29 06:43:00|451.27|448.97|451.41|449.11|451.41|449.11|451.27|448.97|3
1735533200000|2024-12-30 04:33:20|446.07|443.77|446.38|444.08|446.38|444.08|446.05|443.75|26
1735454590000|2024-12-29 06:43:10|451.43|449.13|451.37|449.07|451.43|449.13|451.37|449.07|12
1735533210000|2024-12-30 04:33:30|446.3|444|446.29|443.99|446.35|444.05|446.27|443.97|28
1735454600000|2024-12-29 06:43:20|451.34|449.04|451.38|449.08|451.38|449.08|451.34|449.04|13
1735533220000|2024-12-30 04:33:40|446.28|443.98|446.28|443.98|446.3|444|446.2|443.9|20
1735454610000|2024-12-29 06:43:30|451.37|449.07|451.38|449.08|451.39|449.09|451.37|449.07|12
1735533230000|2024-12-30 04:33:50|446.27|443.97|446.03|443.73|446.27|443.97|446.03|443.73|20
1735454620000|2024-12-29 06:43:40|451.39|449.09|451.51|449.21|451.53|449.23|451.39|449.09|17
1735533240000|2024-12-30 04:34:00|445.98|443.68|446.15|443.85|446.19|443.89|445.98|443.68|27
1735454630000|2024-12-29 06:43:50|451.52|449.22|451.52|449.22|451.52|449.22|451.51|449.21|11
1735533250000|2024-12-30 04:34:10|446.16|443.86|446.43|444.13|446.43|444.13|446.11|443.81|25
1735454640000|2024-12-29 06:44:00|451.51|449.21|451.54|449.24|451.55|449.25|451.51|449.21|9
1735533260000|2024-12-30 04:34:20|446.41|444.11|446.46|444.16|446.49|444.19|446.38|444.08|16
1735454650000|2024-12-29 06:44:10|451.55|449.25|451.45|449.15|451.55|449.25|451.45|449.15|17
1735533270000|2024-12-30 04:34:30|446.48|444.18|446.52|444.22|446.62|444.32|446.47|444.17|23
1735454660000|2024-12-29 06:44:20|451.37|449.07|451.34|449.04|451.38|449.08|451.33|449.03|7
1735533280000|2024-12-30 04:34:40|446.51|444.21|446.57|444.27|446.64|444.34|446.5|444.2|22
1735454670000|2024-12-29 06:44:30|451.36|449.06|451.42|449.12|451.45|449.15|451.35|449.05|16
1735533290000|2024-12-30 04:34:50|446.56|444.26|446.57|444.27|446.58|444.28|446.44|444.14|17
1735454680000|2024-12-29 06:44:40|451.39|449.09|451.43|449.13|451.46|449.16|451.39|449.09|11
1735533300000|2024-12-30 04:35:00|446.56|444.26|447.07|444.77|447.1|444.8|446.51|444.21|25
1735454690000|2024-12-29 06:44:50|451.42|449.12|451.37|449.07|451.43|449.13|451.37|449.07|9
1735533310000|2024-12-30 04:35:10|447.09|444.79|446.74|444.44|447.09|444.79|446.74|444.44|28
1735454700000|2024-12-29 06:45:00|451.35|449.05|451.38|449.08|451.38|449.08|451.32|449.02|17
1735533320000|2024-12-30 04:35:20|446.71|444.41|446.66|444.36|446.71|444.41|446.52|444.22|21
1735454710000|2024-12-29 06:45:10|451.36|449.06|451.4|449.1|451.41|449.11|451.33|449.03|15
1735533330000|2024-12-30 04:35:30|446.58|444.28|446.52|444.22|446.59|444.29|446.47|444.17|31
1735454720000|2024-12-29 06:45:20|451.41|449.11|451.58|449.28|451.59|449.29|451.41|449.11|13
1735533340000|2024-12-30 04:35:40|446.51|444.21|446.46|444.16|446.58|444.28|446.43|444.13|23
1735454730000|2024-12-29 06:45:30|451.57|449.27|451.56|449.26|451.58|449.28|451.56|449.26|13
1735533350000|2024-12-30 04:35:50|446.47|444.17|446.32|444.02|446.47|444.17|446.25|443.95|26
1735454740000|2024-12-29 06:45:40|451.59|449.29|451.59|449.29|451.65|449.35|451.5|449.2|23
1735533360000|2024-12-30 04:36:00|446.27|443.97|446.25|443.95|446.29|443.99|446.04|443.74|23
1735454750000|2024-12-29 06:45:50|451.58|449.28|451.78|449.48|451.78|449.48|451.56|449.26|16
1735533370000|2024-12-30 04:36:10|446.24|443.94|446.49|444.19|446.58|444.28|446.19|443.89|30
1735454760000|2024-12-29 06:46:00|451.72|449.42|451.85|449.55|451.87|449.57|451.72|449.42|13
1735533380000|2024-12-30 04:36:20|446.48|444.18|446.51|444.21|446.54|444.24|446.39|444.09|27
1735454770000|2024-12-29 06:46:10|451.86|449.56|451.79|449.49|451.87|449.57|451.71|449.41|14
1735533390000|2024-12-30 04:36:30|446.5|444.2|446.32|444.02|446.5|444.2|446.23|443.93|29
1735454780000|2024-12-29 06:46:20|451.81|449.51|452.05|449.75|452.05|449.75|451.79|449.49|16
1735533400000|2024-12-30 04:36:40|446.33|444.03|446.85|444.55|446.85|444.55|446.33|444.03|27
1735454790000|2024-12-29 06:46:30|452.03|449.73|452.01|449.71|452.05|449.75|451.95|449.65|20
1735533410000|2024-12-30 04:36:50|446.87|444.57|446.87|444.57|446.97|444.67|446.85|444.55|20
1735454800000|2024-12-29 06:46:40|452.02|449.72|452|449.7|452.03|449.73|452|449.7|8
1735533420000|2024-12-30 04:37:00|446.88|444.58|446.85|444.55|446.88|444.58|446.61|444.31|29
1735454810000|2024-12-29 06:46:50|452.01|449.71|452|449.7|452.03|449.73|451.93|449.63|14
1735533430000|2024-12-30 04:37:10|446.83|444.53|446.83|444.53|446.87|444.57|446.74|444.44|15
1735454820000|2024-12-29 06:47:00|451.99|449.69|451.95|449.65|451.99|449.69|451.94|449.64|12
1735533440000|2024-12-30 04:37:20|446.77|444.47|446.74|444.44|446.95|444.65|446.72|444.42|22
1735454830000|2024-12-29 06:47:10|451.96|449.66|451.89|449.59|451.96|449.66|451.89|449.59|9
1735533450000|2024-12-30 04:37:30|446.72|444.42|446.55|444.25|446.72|444.42|446.47|444.17|20
1735454840000|2024-12-29 06:47:20|451.85|449.55|451.72|449.42|451.85|449.55|451.59|449.29|21
1735533460000|2024-12-30 04:37:40|446.56|444.26|446.65|444.35|446.71|444.41|446.48|444.18|23
1735454850000|2024-12-29 06:47:30|451.69|449.39|452.18|449.88|452.18|449.88|451.69|449.39|17
1735533470000|2024-12-30 04:37:50|446.66|444.36|446.64|444.34|446.67|444.37|446.57|444.27|26
1735454860000|2024-12-29 06:47:40|452.17|449.87|452.16|449.86|452.17|449.87|452.14|449.84|6
1735533480000|2024-12-30 04:38:00|446.58|444.28|446.6|444.3|446.65|444.35|446.43|444.13|18
1735454870000|2024-12-29 06:47:50|452.17|449.87|452.14|449.84|452.17|449.87|452.14|449.84|5
1735533490000|2024-12-30 04:38:10|446.56|444.26|446.59|444.29|446.64|444.34|446.54|444.24|18
1735454880000|2024-12-29 06:48:00|452.13|449.83|452.12|449.82|452.13|449.83|452.12|449.82|6
1735533500000|2024-12-30 04:38:20|446.61|444.31|446.64|444.34|446.7|444.4|446.57|444.27|19
1735454890000|2024-12-29 06:48:10|452.1|449.8|452.09|449.79|452.12|449.82|452.01|449.71|13
1735533510000|2024-12-30 04:38:30|446.63|444.33|446.48|444.18|446.79|444.49|446.48|444.18|24
1735454900000|2024-12-29 06:48:20|452.07|449.77|452.17|449.87|452.17|449.87|452.07|449.77|9
1735533520000|2024-12-30 04:38:40|446.51|444.21|446.6|444.3|446.6|444.3|446.44|444.14|12
1735454910000|2024-12-29 06:48:30|452.16|449.86|452.15|449.85|452.17|449.87|452.13|449.83|6
1735533530000|2024-12-30 04:38:50|446.63|444.33|446.85|444.55|446.85|444.55|446.61|444.31|16
1735454920000|2024-12-29 06:48:40|452.13|449.83|451.96|449.66|452.13|449.83|451.94|449.64|9
1735533540000|2024-12-30 04:39:00|446.87|444.57|446.79|444.49|446.92|444.62|446.79|444.49|16
1735454930000|2024-12-29 06:48:50|452|449.7|452.05|449.75|452.07|449.77|451.99|449.69|9
1735533550000|2024-12-30 04:39:10|446.85|444.55|446.77|444.47|446.85|444.55|446.74|444.44|16
1735454940000|2024-12-29 06:49:00|452.07|449.77|451.92|449.62|452.1|449.8|451.91|449.61|10
1735533560000|2024-12-30 04:39:20|446.76|444.46|446.97|444.67|446.97|444.67|446.7|444.4|20
1735454950000|2024-12-29 06:49:10|451.88|449.58|451.82|449.52|451.88|449.58|451.82|449.52|7
1735533570000|2024-12-30 04:39:30|446.98|444.68|447.13|444.83|447.25|444.95|446.98|444.68|21
1735454960000|2024-12-29 06:49:20|451.83|449.53|451.81|449.51|451.85|449.55|451.81|449.51|7
1735533580000|2024-12-30 04:39:40|447.18|444.88|447.18|444.88|447.28|444.98|447.16|444.86|18
1735454970000|2024-12-29 06:49:30|451.84|449.54|451.77|449.47|451.84|449.54|451.77|449.47|8
1735533590000|2024-12-30 04:39:50|447.16|444.86|447.04|444.74|447.18|444.88|447.01|444.71|20
1735454980000|2024-12-29 06:49:40|451.76|449.46|451.86|449.56|451.86|449.56|451.76|449.46|9
1735533600000|2024-12-30 04:40:00|447.05|444.75|447.07|444.77|447.22|444.92|447.01|444.71|19
1735454990000|2024-12-29 06:49:50|451.85|449.55|452.19|449.89|452.19|449.89|451.85|449.55|13
1735533610000|2024-12-30 04:40:10|447.13|444.83|447.24|444.94|447.27|444.97|447.07|444.77|23
1735455000000|2024-12-29 06:50:00|452.17|449.87|452.19|449.89|452.19|449.89|452.07|449.77|16
1735533620000|2024-12-30 04:40:20|447.25|444.95|447.28|444.98|447.28|444.98|447.22|444.92|13
1735455010000|2024-12-29 06:50:10|452.2|449.9|452.37|450.07|452.37|450.07|452.06|449.76|11
1735533630000|2024-12-30 04:40:30|447.24|444.94|447.11|444.81|447.25|444.95|447.11|444.81|5
1735455020000|2024-12-29 06:50:20|452.36|450.06|452.38|450.08|452.43|450.13|452.35|450.05|6
1735533640000|2024-12-30 04:40:40|447.15|444.85|446.95|444.65|447.15|444.85|446.92|444.62|23
1735455030000|2024-12-29 06:50:30|452.37|450.07|452.26|449.96|452.37|450.07|452.26|449.96|8
1735533650000|2024-12-30 04:40:50|446.93|444.63|446.92|444.62|447.04|444.74|446.91|444.61|20
1735455040000|2024-12-29 06:50:40|452.27|449.97|452.48|450.18|452.49|450.19|452.27|449.97|8
1735533660000|2024-12-30 04:41:00|446.93|444.63|446.84|444.54|446.94|444.64|446.82|444.52|19
1735455050000|2024-12-29 06:50:50|452.47|450.17|452.47|450.17|452.48|450.18|452.47|450.17|3
1735533670000|2024-12-30 04:41:10|446.89|444.59|446.82|444.52|446.94|444.64|446.76|444.46|30
1735455060000|2024-12-29 06:51:00|452.48|450.18|452.55|450.25|452.56|450.26|452.47|450.17|8
1735533680000|2024-12-30 04:41:20|446.81|444.51|446.61|444.31|446.82|444.52|446.54|444.24|20
1735455070000|2024-12-29 06:51:10|452.46|450.16|452.39|450.09|452.46|450.16|452.39|450.09|8
1735533690000|2024-12-30 04:41:30|446.62|444.32|446.55|444.25|446.66|444.36|446.54|444.24|22
1735455080000|2024-12-29 06:51:20|452.4|450.1|452.53|450.23|452.53|450.23|452.4|450.1|5
1735533700000|2024-12-30 04:41:40|446.54|444.24|446.55|444.25|446.57|444.27|446.52|444.22|19
1735455090000|2024-12-29 06:51:30|452.52|450.22|452.55|450.25|452.56|450.26|452.52|450.22|4
1735533710000|2024-12-30 04:41:50|446.59|444.29|446.76|444.46|446.76|444.46|446.59|444.29|22
1735455100000|2024-12-29 06:51:40|452.57|450.27|452.65|450.35|452.68|450.38|452.57|450.27|15
1735533720000|2024-12-30 04:42:00|446.74|444.44|446.77|444.47|446.8|444.5|446.64|444.34|30
1735455110000|2024-12-29 06:51:50|452.67|450.37|452.75|450.45|452.75|450.45|452.61|450.31|17
1735533730000|2024-12-30 04:42:10|446.79|444.49|446.93|444.63|446.99|444.69|446.72|444.42|26
1735455120000|2024-12-29 06:52:00|452.74|450.44|452.73|450.43|452.74|450.44|452.72|450.42|5
1735533740000|2024-12-30 04:42:20|446.94|444.64|447.04|444.74|447.1|444.8|446.9|444.6|28
1735455130000|2024-12-29 06:52:10|452.75|450.45|452.58|450.28|452.75|450.45|452.58|450.28|9
1735533750000|2024-12-30 04:42:30|447.02|444.72|447.03|444.73|447.04|444.74|447|444.7|16
1735455140000|2024-12-29 06:52:20|452.57|450.27|452.5|450.2|452.58|450.28|452.49|450.19|7
1735533760000|2024-12-30 04:42:40|447.02|444.72|446.92|444.62|447.04|444.74|446.92|444.62|28
1735455150000|2024-12-29 06:52:30|452.49|450.19|452.55|450.25|452.56|450.26|452.48|450.18|15
1735533770000|2024-12-30 04:42:50|446.9|444.6|446.99|444.69|447.02|444.72|446.85|444.55|20
1735455160000|2024-12-29 06:52:40|452.53|450.23|452.54|450.24|452.56|450.26|452.53|450.23|12
1735533780000|2024-12-30 04:43:00|446.97|444.67|446.72|444.42|446.98|444.68|446.71|444.41|20
1735455170000|2024-12-29 06:52:50|452.55|450.25|452.71|450.41|452.71|450.41|452.54|450.24|16
1735533790000|2024-12-30 04:43:10|446.71|444.41|446.59|444.29|446.71|444.41|446.53|444.23|16
1735455180000|2024-12-29 06:53:00|452.68|450.38|452.75|450.45|452.75|450.45|452.68|450.38|8
1735533800000|2024-12-30 04:43:20|446.61|444.31|446.64|444.34|446.67|444.37|446.54|444.24|18
1735455190000|2024-12-29 06:53:10|452.72|450.42|452.74|450.44|452.76|450.46|452.72|450.42|10
1735533810000|2024-12-30 04:43:30|446.63|444.33|446.58|444.28|446.64|444.34|446.55|444.25|23
1735455200000|2024-12-29 06:53:20|452.73|450.43|452.72|450.42|452.77|450.47|452.72|450.42|11
1735533820000|2024-12-30 04:43:40|446.57|444.27|446.6|444.3|446.65|444.35|446.49|444.19|20
1735455210000|2024-12-29 06:53:30|452.75|450.45|452.78|450.48|452.78|450.48|452.75|450.45|6
1735533830000|2024-12-30 04:43:50|446.59|444.29|446.75|444.45|446.8|444.5|446.58|444.28|24
1735455220000|2024-12-29 06:53:40|452.76|450.46|452.74|450.44|452.76|450.46|452.74|450.44|2
1735533840000|2024-12-30 04:44:00|446.74|444.44|446.79|444.49|446.82|444.52|446.67|444.37|31
1735455230000|2024-12-29 06:53:50|452.73|450.43|452.72|450.42|452.73|450.43|452.66|450.36|9
1735533850000|2024-12-30 04:44:10|446.78|444.48|447|444.7|447.01|444.71|446.76|444.46|22
1735455240000|2024-12-29 06:54:00|452.73|450.43|452.75|450.45|452.77|450.47|452.72|450.42|10
1735533860000|2024-12-30 04:44:20|447.01|444.71|446.96|444.66|447.02|444.72|446.91|444.61|21
1735455260000|2024-12-29 06:54:20|452.72|450.42|452.53|450.23|452.72|450.42|452.53|450.23|10
1735533870000|2024-12-30 04:44:30|446.95|444.65|446.85|444.55|446.95|444.65|446.84|444.54|12
1735455270000|2024-12-29 06:54:30|452.54|450.24|452.58|450.28|452.59|450.29|452.53|450.23|7
1735533880000|2024-12-30 04:44:40|446.82|444.52|446.62|444.32|446.82|444.52|446.62|444.32|9
1735455280000|2024-12-29 06:54:40|452.57|450.27|452.56|450.26|452.58|450.28|452.56|450.26|8
1735533890000|2024-12-30 04:44:50|446.61|444.31|446.59|444.29|446.64|444.34|446.53|444.23|21
1735455290000|2024-12-29 06:54:50|452.55|450.25|452.58|450.28|452.59|450.29|452.48|450.18|13
1735533900000|2024-12-30 04:45:00|446.58|444.28|446.32|444.02|446.6|444.3|446.32|444.02|22
1735455300000|2024-12-29 06:55:00|452.59|450.29|452.43|450.13|452.59|450.29|452.41|450.11|15
1735533910000|2024-12-30 04:45:10|446.33|444.03|446.49|444.19|446.52|444.22|446.33|444.03|28
1735455310000|2024-12-29 06:55:10|452.42|450.12|452.57|450.27|452.57|450.27|452.41|450.11|11
1735533920000|2024-12-30 04:45:20|446.51|444.21|446.5|444.2|446.51|444.21|446.45|444.15|10
1735455320000|2024-12-29 06:55:20|452.58|450.28|452.59|450.29|452.6|450.3|452.57|450.27|4
1735533930000|2024-12-30 04:45:30|446.49|444.19|446.64|444.34|446.67|444.37|446.49|444.19|18
1735455330000|2024-12-29 06:55:30|452.58|450.28|452.74|450.44|452.77|450.47|452.58|450.28|20
1735533940000|2024-12-30 04:45:40|446.66|444.36|446.6|444.3|446.69|444.39|446.55|444.25|30
1735455340000|2024-12-29 06:55:40|452.72|450.42|452.65|450.35|452.72|450.42|452.65|450.35|8
1735533950000|2024-12-30 04:45:50|446.61|444.31|446.55|444.25|446.62|444.32|446.51|444.21|21
1735455350000|2024-12-29 06:55:50|452.6|450.3|452.63|450.33|452.63|450.33|452.54|450.24|9
1735533960000|2024-12-30 04:46:00|446.52|444.22|446.47|444.17|446.55|444.25|446.4|444.1|21
1735455360000|2024-12-29 06:56:00|452.62|450.32|452.67|450.37|452.67|450.37|452.6|450.3|5
1735533970000|2024-12-30 04:46:10|446.48|444.18|446.62|444.32|446.73|444.43|446.48|444.18|26
1735455370000|2024-12-29 06:56:10|452.7|450.4|452.68|450.38|452.72|450.42|452.67|450.37|14
1735533980000|2024-12-30 04:46:20|446.63|444.33|446.81|444.51|446.83|444.53|446.59|444.29|23
1735455380000|2024-12-29 06:56:20|452.69|450.39|452.64|450.34|452.71|450.41|452.63|450.33|12
1735533990000|2024-12-30 04:46:30|446.8|444.5|446.89|444.59|446.93|444.63|446.7|444.4|25
1735455390000|2024-12-29 06:56:30|452.55|450.25|452.49|450.19|452.55|450.25|452.48|450.18|7
1735534000000|2024-12-30 04:46:40|446.87|444.57|447.04|444.74|447.06|444.76|446.81|444.51|27
1735455400000|2024-12-29 06:56:40|452.48|450.18|452.35|450.05|452.48|450.18|452.3|450|18
1735534010000|2024-12-30 04:46:50|447.02|444.72|447.22|444.92|447.23|444.93|447.02|444.72|12
1735455410000|2024-12-29 06:56:50|452.36|450.06|452.3|450|452.36|450.06|452.27|449.97|18
1735534020000|2024-12-30 04:47:00|447.23|444.93|446.82|444.52|447.23|444.93|446.81|444.51|22
1735455420000|2024-12-29 06:57:00|452.29|449.99|452.39|450.09|452.39|450.09|452.18|449.88|23
1735534030000|2024-12-30 04:47:10|446.81|444.51|446.72|444.42|446.82|444.52|446.71|444.41|21
1735455430000|2024-12-29 06:57:10|452.45|450.15|452.55|450.25|452.56|450.26|452.45|450.15|11
1735534040000|2024-12-30 04:47:20|446.73|444.43|446.64|444.34|446.76|444.46|446.61|444.31|19
1735455440000|2024-12-29 06:57:20|452.54|450.24|452.48|450.18|452.55|450.25|452.47|450.17|8
1735534050000|2024-12-30 04:47:30|446.63|444.33|446.61|444.31|446.65|444.35|446.58|444.28|21
1735455450000|2024-12-29 06:57:30|452.47|450.17|452.26|449.96|452.5|450.2|452.26|449.96|13
1735534060000|2024-12-30 04:47:40|446.6|444.3|446.44|444.14|446.6|444.3|446.44|444.14|16
1735455460000|2024-12-29 06:57:40|452.24|449.94|452.36|450.06|452.38|450.08|452.2|449.9|18
1735534070000|2024-12-30 04:47:50|446.46|444.16|446.45|444.15|446.51|444.21|446.4|444.1|17
1735455470000|2024-12-29 06:57:50|452.38|450.08|452.49|450.19|452.5|450.2|452.37|450.07|16
1735534080000|2024-12-30 04:48:00|446.46|444.16|446.44|444.14|446.55|444.25|446.4|444.1|27
1735455480000|2024-12-29 06:58:00|452.5|450.2|452.47|450.17|452.5|450.2|452.4|450.1|17
1735534090000|2024-12-30 04:48:10|446.45|444.15|446.45|444.15|446.45|444.15|446.36|444.06|23
1735455490000|2024-12-29 06:58:10|452.48|450.18|452.58|450.28|452.59|450.29|452.45|450.15|11
1735534100000|2024-12-30 04:48:20|446.48|444.18|446.08|443.78|446.48|444.18|446.08|443.78|22
1735455500000|2024-12-29 06:58:20|452.57|450.27|452.56|450.26|452.57|450.27|452.5|450.2|23
1735534110000|2024-12-30 04:48:30|446.07|443.77|446.14|443.84|446.15|443.85|446.07|443.77|20
1735455510000|2024-12-29 06:58:30|452.58|450.28|452.48|450.18|452.58|450.28|452.44|450.14|16
1735534120000|2024-12-30 04:48:40|446.13|443.83|446.15|443.85|446.17|443.87|446.13|443.83|21
1735455520000|2024-12-29 06:58:40|452.49|450.19|452.61|450.31|452.61|450.31|452.49|450.19|11
1735534130000|2024-12-30 04:48:50|446.16|443.86|446.12|443.82|446.18|443.88|446.05|443.75|24
1735455530000|2024-12-29 06:58:50|452.59|450.29|452.59|450.29|452.61|450.31|452.59|450.29|13
1735534140000|2024-12-30 04:49:00|446.07|443.77|446.02|443.72|446.12|443.82|445.94|443.64|29
1735455540000|2024-12-29 06:59:00|452.6|450.3|452.58|450.28|452.65|450.35|452.57|450.27|16
1735534150000|2024-12-30 04:49:10|446.01|443.71|446.03|443.73|446.06|443.76|446|443.7|7
1735455550000|2024-12-29 06:59:10|452.57|450.27|452.56|450.26|452.58|450.28|452.52|450.22|8
1735534170000|2024-12-30 04:49:30|445.95|443.65|445.95|443.65|446.03|443.73|445.94|443.64|11
1735455560000|2024-12-29 06:59:20|452.55|450.25|452.56|450.26|452.56|450.26|452.55|450.25|2
1735534180000|2024-12-30 04:49:40|445.94|443.64|445.66|443.36|445.94|443.64|445.65|443.35|26
1735455570000|2024-12-29 06:59:30|452.57|450.27|452.53|450.23|452.58|450.28|452.52|450.22|15
1735534190000|2024-12-30 04:49:50|445.68|443.38|445.64|443.34|445.68|443.38|445.62|443.32|17
1735455580000|2024-12-29 06:59:40|452.52|450.22|452.54|450.24|452.55|450.25|452.52|450.22|5
1735534200000|2024-12-30 04:50:00|445.63|443.33|445.84|443.54|445.85|443.55|445.63|443.33|31
1735455590000|2024-12-29 06:59:50|452.53|450.23|452.53|450.23|452.53|450.23|452.53|450.23|1
1735534210000|2024-12-30 04:50:10|445.85|443.55|445.74|443.44|445.9|443.6|445.72|443.42|25
1735455600000|2024-12-29 07:00:00|452.54|450.24|452.44|450.14|452.54|450.24|452.44|450.14|9
1735534220000|2024-12-30 04:50:20|445.73|443.43|445.85|443.55|445.85|443.55|445.64|443.34|25
1735455610000|2024-12-29 07:00:10|452.47|450.17|452.58|450.28|452.58|450.28|452.46|450.16|14
1735534230000|2024-12-30 04:50:30|445.81|443.51|445.74|443.44|445.85|443.55|445.74|443.44|9
1735455620000|2024-12-29 07:00:20|452.59|450.29|452.64|450.34|452.77|450.47|452.58|450.28|18
1735534240000|2024-12-30 04:50:40|445.72|443.42|445.7|443.4|445.74|443.44|445.62|443.32|29
1735455630000|2024-12-29 07:00:30|452.63|450.33|452.63|450.33|452.7|450.4|452.63|450.33|17
1735534250000|2024-12-30 04:50:50|445.72|443.42|445.75|443.45|445.79|443.49|445.72|443.42|29
1735455640000|2024-12-29 07:00:40|452.68|450.38|452.66|450.36|452.68|450.38|452.65|450.35|5
1735534260000|2024-12-30 04:51:00|445.76|443.46|445.71|443.41|445.8|443.5|445.69|443.39|27
1735455650000|2024-12-29 07:00:50|452.64|450.34|452.57|450.27|452.66|450.36|452.51|450.21|14
1735534270000|2024-12-30 04:51:10|445.68|443.38|445.52|443.22|445.68|443.38|445.45|443.15|27
1735455660000|2024-12-29 07:01:00|452.58|450.28|452.56|450.26|452.58|450.28|452.55|450.25|11
1735534280000|2024-12-30 04:51:20|445.51|443.21|445.31|443.01|445.51|443.21|445.31|443.01|23
1735455670000|2024-12-29 07:01:10|452.5|450.2|452.4|450.1|452.56|450.26|452.4|450.1|21
1735534290000|2024-12-30 04:51:30|445.33|443.03|445.32|443.02|445.38|443.08|445.2|442.9|23
1735455680000|2024-12-29 07:01:20|452.43|450.13|452.17|449.87|452.44|450.14|452.17|449.87|20
1735534300000|2024-12-30 04:51:40|445.31|443.01|445.27|442.97|445.4|443.1|445.26|442.96|16
1735455690000|2024-12-29 07:01:30|452.15|449.85|452.22|449.92|452.26|449.96|452.15|449.85|28
1735534310000|2024-12-30 04:51:50|445.26|442.96|445.27|442.97|445.33|443.03|445.23|442.93|26
1735455700000|2024-12-29 07:01:40|452.23|449.93|452.29|449.99|452.3|450|452.12|449.82|18
1735534320000|2024-12-30 04:52:00|445.24|442.94|445.35|443.05|445.35|443.05|445.13|442.83|27
1735455710000|2024-12-29 07:01:50|452.31|450.01|452.62|450.32|452.69|450.39|452.31|450.01|26
1735534330000|2024-12-30 04:52:10|445.34|443.04|445.4|443.1|445.4|443.1|445.31|443.01|11
1735455720000|2024-12-29 07:02:00|452.59|450.29|452.55|450.25|452.7|450.4|452.54|450.24|23
1735534350000|2024-12-30 04:52:30|445.38|443.08|445.4|443.1|445.4|443.1|445.38|443.08|2
1735455730000|2024-12-29 07:02:10|452.51|450.21|452.35|450.05|452.51|450.21|452.33|450.03|23
1735534360000|2024-12-30 04:52:40|445.38|443.08|445.27|442.97|445.4|443.1|445.26|442.96|22
1735455740000|2024-12-29 07:02:20|452.36|450.06|452.58|450.28|452.6|450.3|452.36|450.06|18
1735534370000|2024-12-30 04:52:50|445.28|442.98|445.39|443.09|445.39|443.09|445.27|442.97|25
1735455750000|2024-12-29 07:02:30|452.56|450.26|452.44|450.14|452.57|450.27|452.44|450.14|21
1735534380000|2024-12-30 04:53:00|445.32|443.02|445.27|442.97|445.34|443.04|445.2|442.9|25
1735455760000|2024-12-29 07:02:40|452.45|450.15|452.58|450.28|452.58|450.28|452.45|450.15|18
1735534390000|2024-12-30 04:53:10|445.2|442.9|445.23|442.93|445.28|442.98|445.18|442.88|27
1735455770000|2024-12-29 07:02:50|452.61|450.31|452.74|450.44|452.78|450.48|452.6|450.3|26
1735534400000|2024-12-30 04:53:20|445.24|442.94|445.15|442.85|445.32|443.02|445.15|442.85|21
1735455780000|2024-12-29 07:03:00|452.7|450.4|452.62|450.32|452.7|450.4|452.51|450.21|22
1735534410000|2024-12-30 04:53:30|445.08|442.78|445.15|442.85|445.15|442.85|445.08|442.78|2
1735455790000|2024-12-29 07:03:10|452.63|450.33|452.65|450.35|452.65|450.35|452.61|450.31|13
1735534420000|2024-12-30 04:53:40|445.09|442.79|444.98|442.68|445.15|442.85|444.95|442.65|15
1735455800000|2024-12-29 07:03:20|452.66|450.36|452.57|450.27|452.72|450.42|452.52|450.22|22
1735534430000|2024-12-30 04:53:50|444.99|442.69|444.94|442.64|444.99|442.69|444.9|442.6|31
1735455810000|2024-12-29 07:03:30|452.56|450.26|452.57|450.27|452.57|450.27|452.53|450.23|13
1735534440000|2024-12-30 04:54:00|444.93|442.63|444.89|442.59|444.93|442.63|444.74|442.44|24
1735455820000|2024-12-29 07:03:40|452.56|450.26|452.78|450.48|452.78|450.48|452.54|450.24|24
1735534450000|2024-12-30 04:54:10|444.87|442.57|444.8|442.5|444.88|442.58|444.78|442.48|23
1735455830000|2024-12-29 07:03:50|452.79|450.49|452.7|450.4|452.79|450.49|452.7|450.4|19
1735534460000|2024-12-30 04:54:20|444.78|442.48|444.73|442.43|444.81|442.51|444.71|442.41|31
1735455840000|2024-12-29 07:04:00|452.71|450.41|452.77|450.47|452.78|450.48|452.7|450.4|22
1735534470000|2024-12-30 04:54:30|444.74|442.44|444.8|442.5|444.81|442.51|444.67|442.37|22
1735455850000|2024-12-29 07:04:10|452.79|450.49|452.82|450.52|452.94|450.64|452.79|450.49|23
1735534480000|2024-12-30 04:54:40|444.81|442.51|444.76|442.46|444.81|442.51|444.69|442.39|23
1735455860000|2024-12-29 07:04:20|452.83|450.53|452.76|450.46|452.83|450.53|452.75|450.45|16
1735534490000|2024-12-30 04:54:50|444.77|442.47|444.84|442.54|444.85|442.55|444.75|442.45|18
1735455870000|2024-12-29 07:04:30|452.77|450.47|452.87|450.57|452.89|450.59|452.76|450.46|18
1735455880000|2024-12-29 07:04:40|452.88|450.58|452.8|450.5|452.89|450.59|452.8|450.5|19
1735534500000|2024-12-30 04:55:00|444.82|442.52|444.83|442.53|444.83|442.53|444.69|442.39|27
1735455890000|2024-12-29 07:04:50|452.81|450.51|452.81|450.51|452.89|450.59|452.81|450.51|12
1735534510000|2024-12-30 04:55:10|444.85|442.55|444.88|442.58|444.99|442.69|444.85|442.55|23
1735455900000|2024-12-29 07:05:00|452.8|450.5|452.91|450.61|452.92|450.62|452.77|450.47|19
1735534520000|2024-12-30 04:55:20|444.87|442.57|445.05|442.75|445.05|442.75|444.85|442.55|19
1735455910000|2024-12-29 07:05:10|452.92|450.62|452.93|450.63|452.94|450.64|452.91|450.61|17
1735534530000|2024-12-30 04:55:30|445.07|442.77|444.65|442.35|445.07|442.77|444.65|442.35|28
1735455920000|2024-12-29 07:05:20|452.94|450.64|452.89|450.59|452.94|450.64|452.81|450.51|16
1735534540000|2024-12-30 04:55:40|444.66|442.36|444.67|442.37|444.72|442.42|444.65|442.35|21
1735455930000|2024-12-29 07:05:30|452.88|450.58|452.84|450.54|452.88|450.58|452.84|450.54|10
1735534550000|2024-12-30 04:55:50|444.66|442.36|444.68|442.38|444.75|442.45|444.65|442.35|24
1735455940000|2024-12-29 07:05:40|452.85|450.55|452.85|450.55|452.86|450.56|452.84|450.54|7
1735534560000|2024-12-30 04:56:00|444.72|442.42|444.75|442.45|444.79|442.49|444.66|442.36|24
1735455950000|2024-12-29 07:05:50|452.86|450.56|452.88|450.58|452.91|450.61|452.85|450.55|6
1735534570000|2024-12-30 04:56:10|444.77|442.47|444.69|442.39|444.79|442.49|444.68|442.38|20
1735455960000|2024-12-29 07:06:00|452.89|450.59|452.88|450.58|452.92|450.62|452.88|450.58|11
1735534580000|2024-12-30 04:56:20|444.66|442.36|444.5|442.2|444.68|442.38|444.5|442.2|24
1735455970000|2024-12-29 07:06:10|452.89|450.59|452.93|450.63|453.01|450.71|452.88|450.58|24
1735534590000|2024-12-30 04:56:30|444.49|442.19|444.38|442.08|444.49|442.19|444.35|442.05|28
1735455980000|2024-12-29 07:06:20|452.94|450.64|452.93|450.63|452.97|450.67|452.91|450.61|9
1735534600000|2024-12-30 04:56:40|444.39|442.09|444.36|442.06|444.4|442.1|444.34|442.04|26
1735455990000|2024-12-29 07:06:30|452.94|450.64|453.03|450.73|453.03|450.73|452.93|450.63|10
1735534610000|2024-12-30 04:56:50|444.37|442.07|444.41|442.11|444.42|442.12|444.37|442.07|18
1735456000000|2024-12-29 07:06:40|453.02|450.72|453.09|450.79|453.12|450.82|453.02|450.72|19
1735534620000|2024-12-30 04:57:00|444.42|442.12|444.61|442.31|444.61|442.31|444.39|442.09|21
1735456010000|2024-12-29 07:06:50|453.07|450.77|453.17|450.87|453.17|450.87|453.07|450.77|13
1735534630000|2024-12-30 04:57:10|444.63|442.33|444.46|442.16|444.67|442.37|444.44|442.14|26
1735456150000|2024-12-29 07:09:10|453.15|450.85|453.16|450.86|453.17|450.87|453.15|450.85|4
1735534640000|2024-12-30 04:57:20|444.47|442.17|444.58|442.28|444.62|442.32|444.47|442.17|14
1735456160000|2024-12-29 07:09:20|453.12|450.82|453.06|450.76|453.12|450.82|453.06|450.76|5
1735534650000|2024-12-30 04:57:30|444.62|442.32|444.44|442.14|444.62|442.32|444.43|442.13|14
1735456170000|2024-12-29 07:09:30|453.04|450.74|452.99|450.69|453.11|450.81|452.97|450.67|20
1735534660000|2024-12-30 04:57:40|444.45|442.15|444.66|442.36|444.68|442.38|444.45|442.15|26
1735456180000|2024-12-29 07:09:40|452.98|450.68|452.95|450.65|453|450.7|452.92|450.62|8
1735534670000|2024-12-30 04:57:50|444.73|442.43|444.67|442.37|444.79|442.49|444.61|442.31|26
1735456190000|2024-12-29 07:09:50|452.96|450.66|453.02|450.72|453.02|450.72|452.95|450.65|14
1735534680000|2024-12-30 04:58:00|444.68|442.38|444.62|442.32|444.75|442.45|444.62|442.32|29
1735456200000|2024-12-29 07:10:00|453.01|450.71|453.01|450.71|453.01|450.71|452.98|450.68|5
1735534690000|2024-12-30 04:58:10|444.61|442.31|444.41|442.11|444.63|442.33|444.41|442.11|13
1735456210000|2024-12-29 07:10:10|453.02|450.72|452.92|450.62|453.02|450.72|452.91|450.61|10
1735534700000|2024-12-30 04:58:20|444.43|442.13|444.58|442.28|444.58|442.28|444.43|442.13|27
1735456220000|2024-12-29 07:10:20|452.97|450.67|452.97|450.67|452.98|450.68|452.87|450.57|27
1735534710000|2024-12-30 04:58:30|444.51|442.21|444.74|442.44|444.74|442.44|444.49|442.19|26
1735456230000|2024-12-29 07:10:30|452.96|450.66|453.01|450.71|453.04|450.74|452.95|450.65|15
1735534720000|2024-12-30 04:58:40|444.67|442.37|444.6|442.3|444.69|442.39|444.58|442.28|24
1735456240000|2024-12-29 07:10:40|452.99|450.69|452.83|450.53|452.99|450.69|452.79|450.49|13
1735534730000|2024-12-30 04:58:50|444.55|442.25|444.63|442.33|444.64|442.34|444.53|442.23|27
1735456250000|2024-12-29 07:10:50|452.88|450.58|452.78|450.48|452.88|450.58|452.74|450.44|13
1735534740000|2024-12-30 04:59:00|444.62|442.32|444.56|442.26|444.62|442.32|444.46|442.16|22
1735456260000|2024-12-29 07:11:00|452.79|450.49|452.92|450.62|452.93|450.63|452.76|450.46|16
1735534750000|2024-12-30 04:59:10|444.55|442.25|444.37|442.07|444.55|442.25|444.37|442.07|21
1735456270000|2024-12-29 07:11:10|452.91|450.61|452.82|450.52|452.97|450.67|452.8|450.5|18
1735534760000|2024-12-30 04:59:20|444.32|442.02|444.31|442.01|444.35|442.05|444.26|441.96|25
1735456280000|2024-12-29 07:11:20|452.81|450.51|452.79|450.49|452.81|450.51|452.75|450.45|9
1735534770000|2024-12-30 04:59:30|444.3|442|444.27|441.97|444.33|442.03|444.27|441.97|14
1735456290000|2024-12-29 07:11:30|452.8|450.5|452.64|450.34|452.81|450.51|452.64|450.34|13
1735534780000|2024-12-30 04:59:40|444.28|441.98|444.31|442.01|444.31|442.01|444.28|441.98|16
1735456300000|2024-12-29 07:11:40|452.63|450.33|452.69|450.39|452.74|450.44|452.63|450.33|10
1735534790000|2024-12-30 04:59:50|444.3|442|444.21|441.91|444.34|442.04|444.21|441.91|23
1735456310000|2024-12-29 07:11:50|452.7|450.4|452.68|450.38|452.7|450.4|452.68|450.38|2
1735534800000|2024-12-30 05:00:00|444.23|441.93|444.53|442.23|444.64|442.34|444.12|441.82|33
1735456320000|2024-12-29 07:12:00|452.69|450.39|452.69|450.39|452.7|450.4|452.69|450.39|9
1735534810000|2024-12-30 05:00:10|444.52|442.22|444.64|442.34|444.67|442.37|444.52|442.22|24
1735456330000|2024-12-29 07:12:10|452.67|450.37|452.83|450.53|452.83|450.53|452.67|450.37|19
1735534820000|2024-12-30 05:00:20|444.67|442.37|444.46|442.16|444.67|442.37|444.44|442.14|21
1735456340000|2024-12-29 07:12:20|452.82|450.52|452.87|450.57|452.91|450.61|452.82|450.52|13
1735534830000|2024-12-30 05:00:30|444.48|442.18|444.46|442.16|444.55|442.25|444.46|442.16|15
1735456350000|2024-12-29 07:12:30|452.9|450.6|452.89|450.59|452.9|450.6|452.89|450.59|4
1735534840000|2024-12-30 05:00:40|444.43|442.13|444.07|441.77|444.46|442.16|444.07|441.77|24
1735456360000|2024-12-29 07:12:40|452.9|450.6|452.84|450.54|452.9|450.6|452.84|450.54|9
1735534850000|2024-12-30 05:00:50|444.06|441.76|444.06|441.76|444.14|441.84|443.98|441.68|28
1735456370000|2024-12-29 07:12:50|452.85|450.55|452.88|450.58|452.89|450.59|452.83|450.53|8
1735534860000|2024-12-30 05:01:00|444.05|441.75|444.5|442.2|444.64|442.34|443.99|441.69|25
1735456380000|2024-12-29 07:13:00|452.92|450.62|452.94|450.64|452.94|450.64|452.88|450.58|10
1735534870000|2024-12-30 05:01:10|444.52|442.22|444.81|442.51|444.84|442.54|444.5|442.2|29
1735456390000|2024-12-29 07:13:10|452.92|450.62|452.92|450.62|452.93|450.63|452.89|450.59|15
1735534880000|2024-12-30 05:01:20|444.8|442.5|444.85|442.55|444.86|442.56|444.78|442.48|21
1735456400000|2024-12-29 07:13:20|452.9|450.6|452.9|450.6|452.91|450.61|452.9|450.6|3
1735534890000|2024-12-30 05:01:30|444.81|442.51|445.2|442.9|445.2|442.9|444.81|442.51|19
1735456410000|2024-12-29 07:13:30|452.88|450.58|452.72|450.42|452.88|450.58|452.72|450.42|8
1735534900000|2024-12-30 05:01:40|445.21|442.91|445.02|442.72|445.25|442.95|445.01|442.71|19
1735456420000|2024-12-29 07:13:40|452.73|450.43|452.74|450.44|452.74|450.44|452.72|450.42|8
1735534910000|2024-12-30 05:01:50|445.01|442.71|444.87|442.57|445.18|442.88|444.85|442.55|19
1735456430000|2024-12-29 07:13:50|452.73|450.43|452.74|450.44|452.74|450.44|452.72|450.42|5
1735534920000|2024-12-30 05:02:00|444.85|442.55|444.97|442.67|444.99|442.69|444.85|442.55|23
1735456440000|2024-12-29 07:14:00|452.73|450.43|452.71|450.41|452.73|450.43|452.71|450.41|2
1735534930000|2024-12-30 05:02:10|444.99|442.69|445.07|442.77|445.17|442.87|444.98|442.68|20
1735456450000|2024-12-29 07:14:10|452.72|450.42|452.74|450.44|452.81|450.51|452.7|450.4|15
1735534940000|2024-12-30 05:02:20|445.06|442.76|445.04|442.74|445.14|442.84|444.86|442.56|26
1735456460000|2024-12-29 07:14:20|452.75|450.45|452.63|450.33|452.75|450.45|452.63|450.33|10
1735534950000|2024-12-30 05:02:30|445.09|442.79|445.05|442.75|445.09|442.79|445.04|442.74|23
1735456470000|2024-12-29 07:14:30|452.62|450.32|452.73|450.43|452.76|450.46|452.62|450.32|13
1735534960000|2024-12-30 05:02:40|445.06|442.76|445.23|442.93|445.23|442.93|445.06|442.76|18
1735456480000|2024-12-29 07:14:40|452.72|450.42|452.75|450.45|452.76|450.46|452.72|450.42|5
1735534970000|2024-12-30 05:02:50|445.24|442.94|445.25|442.95|445.32|443.02|445.22|442.92|22
1735456490000|2024-12-29 07:14:50|452.76|450.46|452.73|450.43|452.77|450.47|452.73|450.43|10
1735534980000|2024-12-30 05:03:00|445.26|442.96|445.52|443.22|445.52|443.22|445.21|442.91|24
1735456500000|2024-12-29 07:15:00|452.72|450.42|452.54|450.24|452.72|450.42|452.54|450.24|12
1735534990000|2024-12-30 05:03:10|445.58|443.28|445.72|443.42|445.74|443.44|445.51|443.21|28
1735456510000|2024-12-29 07:15:10|452.55|450.25|452.5|450.2|452.63|450.33|452.49|450.19|27
1735535000000|2024-12-30 05:03:20|445.71|443.41|445.59|443.29|445.74|443.44|445.59|443.29|24
1735456520000|2024-12-29 07:15:20|452.53|450.23|452.58|450.28|452.58|450.28|452.53|450.23|15
1735535010000|2024-12-30 05:03:30|445.58|443.28|445.65|443.35|445.67|443.37|445.52|443.22|26
1735456530000|2024-12-29 07:15:30|452.6|450.3|452.79|450.49|452.82|450.52|452.59|450.29|20
1735535020000|2024-12-30 05:03:40|445.64|443.34|445.62|443.32|445.64|443.34|445.52|443.22|20
1735456540000|2024-12-29 07:15:40|452.8|450.5|452.8|450.5|452.83|450.53|452.79|450.49|20
1735535030000|2024-12-30 05:03:50|445.64|443.34|445.56|443.26|445.68|443.38|445.54|443.24|19
1735456550000|2024-12-29 07:15:50|452.81|450.51|452.94|450.64|452.96|450.66|452.8|450.5|12
1735535040000|2024-12-30 05:04:00|445.57|443.27|445.53|443.23|445.65|443.35|445.49|443.19|27
1735456560000|2024-12-29 07:16:00|452.89|450.59|452.9|450.6|452.93|450.63|452.81|450.51|17
1735535050000|2024-12-30 05:04:10|445.48|443.18|445.53|443.23|445.6|443.3|445.43|443.13|30
1735456570000|2024-12-29 07:16:10|452.92|450.62|452.9|450.6|452.92|450.62|452.89|450.59|20
1735535060000|2024-12-30 05:04:20|445.5|443.2|445.55|443.25|445.55|443.25|445.46|443.16|21
1735456580000|2024-12-29 07:16:20|452.87|450.57|452.81|450.51|452.87|450.57|452.8|450.5|13
1735535070000|2024-12-30 05:04:30|445.56|443.26|445.61|443.31|445.62|443.32|445.55|443.25|19
1735456590000|2024-12-29 07:16:30|452.8|450.5|452.98|450.68|453|450.7|452.78|450.48|17
1735535080000|2024-12-30 05:04:40|445.62|443.32|445.65|443.35|445.68|443.38|445.6|443.3|15
1735456600000|2024-12-29 07:16:40|452.97|450.67|452.87|450.57|452.97|450.67|452.87|450.57|6
1735535090000|2024-12-30 05:04:50|445.66|443.36|445.67|443.37|445.8|443.5|445.66|443.36|22
1735456610000|2024-12-29 07:16:50|452.89|450.59|452.93|450.63|453.02|450.72|452.87|450.57|18
1735535100000|2024-12-30 05:05:00|445.69|443.39|445.74|443.44|445.75|443.45|445.63|443.33|18
1735456620000|2024-12-29 07:17:00|452.87|450.57|453.07|450.77|453.11|450.81|452.86|450.56|19
1735535110000|2024-12-30 05:05:10|445.76|443.46|445.97|443.67|446.01|443.71|445.76|443.46|28
1735456630000|2024-12-29 07:17:10|453.05|450.75|453.02|450.72|453.05|450.75|452.99|450.69|5
1735535120000|2024-12-30 05:05:20|445.99|443.69|445.98|443.68|446.11|443.81|445.97|443.67|32
1735456640000|2024-12-29 07:17:20|453.05|450.75|453.05|450.75|453.05|450.75|453.02|450.72|12
1735535130000|2024-12-30 05:05:30|445.97|443.67|445.88|443.58|445.99|443.69|445.88|443.58|22
1735456650000|2024-12-29 07:17:30|453.04|450.74|453.04|450.74|453.11|450.81|453.03|450.73|10
1735535140000|2024-12-30 05:05:40|445.91|443.61|445.93|443.63|446.03|443.73|445.88|443.58|17
1735456660000|2024-12-29 07:17:40|453.03|450.73|452.85|450.55|453.03|450.73|452.84|450.54|12
1735535150000|2024-12-30 05:05:50|445.89|443.59|445.83|443.53|445.93|443.63|445.82|443.52|11
1735456670000|2024-12-29 07:17:50|452.79|450.49|452.56|450.26|452.79|450.49|452.55|450.25|13
1735535160000|2024-12-30 05:06:00|445.84|443.54|445.88|443.58|445.88|443.58|445.82|443.52|11
1735456680000|2024-12-29 07:18:00|452.55|450.25|452.5|450.2|452.55|450.25|452.48|450.18|15
1735535170000|2024-12-30 05:06:10|445.87|443.57|445.96|443.66|446|443.7|445.85|443.55|20
1735456690000|2024-12-29 07:18:10|452.51|450.21|452.56|450.26|452.57|450.27|452.51|450.21|16
1735535180000|2024-12-30 05:06:20|445.99|443.69|446.35|444.05|446.35|444.05|445.99|443.69|18
1735456700000|2024-12-29 07:18:20|452.55|450.25|452.56|450.26|452.56|450.26|452.55|450.25|10
1735535190000|2024-12-30 05:06:30|446.32|444.02|445.9|443.6|446.33|444.03|445.87|443.57|24
1735456710000|2024-12-29 07:18:30|452.57|450.27|452.54|450.24|452.57|450.27|452.54|450.24|16
1735535200000|2024-12-30 05:06:40|445.88|443.58|445.9|443.6|445.98|443.68|445.86|443.56|25
1735456720000|2024-12-29 07:18:40|452.55|450.25|452.62|450.32|452.62|450.32|452.54|450.24|11
1735535210000|2024-12-30 05:06:50|445.91|443.61|445.95|443.65|445.99|443.69|445.9|443.6|20
1735456730000|2024-12-29 07:18:50|452.6|450.3|452.57|450.27|452.64|450.34|452.57|450.27|13
1735535220000|2024-12-30 05:07:00|445.93|443.63|446.15|443.85|446.15|443.85|445.88|443.58|23
1735456740000|2024-12-29 07:19:00|452.58|450.28|452.67|450.37|452.68|450.38|452.57|450.27|18
1735535230000|2024-12-30 05:07:10|446.14|443.84|446.13|443.83|446.17|443.87|446.1|443.8|17
1735456750000|2024-12-29 07:19:10|452.65|450.35|452.64|450.34|452.74|450.44|452.63|450.33|14
1735535240000|2024-12-30 05:07:20|446.14|443.84|445.67|443.37|446.15|443.85|445.66|443.36|24
1735456760000|2024-12-29 07:19:20|452.65|450.35|452.68|450.38|452.7|450.4|452.65|450.35|14
1735535250000|2024-12-30 05:07:30|445.72|443.42|445.81|443.51|445.83|443.53|445.72|443.42|15
1735456770000|2024-12-29 07:19:30|452.66|450.36|452.62|450.32|452.68|450.38|452.62|450.32|13
1735535260000|2024-12-30 05:07:40|445.75|443.45|445.84|443.54|445.87|443.57|445.73|443.43|25
1735456780000|2024-12-29 07:19:40|452.61|450.31|452.55|450.25|452.61|450.31|452.53|450.23|12
1735535270000|2024-12-30 05:07:50|445.86|443.56|445.84|443.54|445.86|443.56|445.76|443.46|17
1735456790000|2024-12-29 07:19:50|452.54|450.24|452.54|450.24|452.66|450.36|452.53|450.23|16
1735535280000|2024-12-30 05:08:00|445.81|443.51|445.73|443.43|445.87|443.57|445.71|443.41|20
1735456800000|2024-12-29 07:20:00|452.55|450.25|452.6|450.3|452.61|450.31|452.54|450.24|9
1735535290000|2024-12-30 05:08:10|445.76|443.46|445.89|443.59|445.94|443.64|445.76|443.46|18
1735456810000|2024-12-29 07:20:10|452.59|450.29|452.58|450.28|452.64|450.34|452.56|450.26|17
1735535300000|2024-12-30 05:08:20|445.9|443.6|445.9|443.6|445.92|443.62|445.89|443.59|13
1735456820000|2024-12-29 07:20:20|452.59|450.29|452.71|450.41|452.79|450.49|452.58|450.28|24
1735535310000|2024-12-30 05:08:30|445.89|443.59|446.12|443.82|446.12|443.82|445.89|443.59|18
1735456830000|2024-12-29 07:20:30|452.72|450.42|452.81|450.51|452.81|450.51|452.65|450.35|19
1735535320000|2024-12-30 05:08:40|446.11|443.81|445.85|443.55|446.11|443.81|445.84|443.54|19
1735456840000|2024-12-29 07:20:40|452.83|450.53|452.95|450.65|452.96|450.66|452.83|450.53|20
1735535330000|2024-12-30 05:08:50|445.84|443.54|445.85|443.55|445.87|443.57|445.83|443.53|9
1735456850000|2024-12-29 07:20:50|452.96|450.66|453|450.7|453.06|450.76|452.96|450.66|16
1735535340000|2024-12-30 05:09:00|445.77|443.47|445.85|443.55|445.85|443.55|445.77|443.47|14
1735456860000|2024-12-29 07:21:00|453.02|450.72|453.03|450.73|453.04|450.74|453.02|450.72|15
1735535350000|2024-12-30 05:09:10|445.84|443.54|445.86|443.56|445.88|443.58|445.84|443.54|15
1735456870000|2024-12-29 07:21:10|453.02|450.72|452.96|450.66|453.03|450.73|452.96|450.66|6
1735535360000|2024-12-30 05:09:20|445.87|443.57|445.71|443.41|445.87|443.57|445.65|443.35|19
1735456880000|2024-12-29 07:21:20|452.95|450.65|452.96|450.66|452.98|450.68|452.95|450.65|7
1735535370000|2024-12-30 05:09:30|445.72|443.42|446.03|443.73|446.03|443.73|445.72|443.42|21
1735456890000|2024-12-29 07:21:30|452.97|450.67|453.02|450.72|453.06|450.76|452.97|450.67|13
1735535380000|2024-12-30 05:09:40|446.04|443.74|446.06|443.76|446.07|443.77|446.01|443.71|14
1735456900000|2024-12-29 07:21:40|453.04|450.74|452.96|450.66|453.04|450.74|452.94|450.64|12
1735535390000|2024-12-30 05:09:50|446.04|443.74|445.95|443.65|446.09|443.79|445.94|443.64|16
1735456910000|2024-12-29 07:21:50|452.97|450.67|453.05|450.75|453.06|450.76|452.96|450.66|22
1735535400000|2024-12-30 05:10:00|445.94|443.64|446.04|443.74|446.07|443.77|445.83|443.53|16
1735456920000|2024-12-29 07:22:00|453.04|450.74|452.9|450.6|453.04|450.74|452.88|450.58|13
1735535410000|2024-12-30 05:10:10|446.06|443.76|446.26|443.96|446.26|443.96|446.04|443.74|22
1735456930000|2024-12-29 07:22:10|452.88|450.58|452.84|450.54|452.91|450.61|452.79|450.49|13
1735535420000|2024-12-30 05:10:20|446.25|443.95|445.96|443.66|446.25|443.95|445.95|443.65|22
1735456940000|2024-12-29 07:22:20|452.86|450.56|452.91|450.61|452.91|450.61|452.79|450.49|15
1735535430000|2024-12-30 05:10:30|445.95|443.65|445.93|443.63|445.97|443.67|445.92|443.62|22
1735456950000|2024-12-29 07:22:30|452.95|450.65|453.02|450.72|453.02|450.72|452.94|450.64|7
1735535440000|2024-12-30 05:10:40|445.89|443.59|445.89|443.59|445.98|443.68|445.88|443.58|19
1735456960000|2024-12-29 07:22:40|453.01|450.71|452.98|450.68|453.01|450.71|452.98|450.68|3
1735535450000|2024-12-30 05:10:50|445.92|443.62|446.12|443.82|446.12|443.82|445.89|443.59|20
1735456970000|2024-12-29 07:22:50|452.87|450.57|452.88|450.58|452.89|450.59|452.79|450.49|22
1735535460000|2024-12-30 05:11:00|446.13|443.83|445.98|443.68|446.13|443.83|445.98|443.68|19
1735456980000|2024-12-29 07:23:00|452.89|450.59|452.94|450.64|452.95|450.65|452.88|450.58|19
1735535470000|2024-12-30 05:11:10|446|443.7|445.81|443.51|446|443.7|445.8|443.5|21
1735456990000|2024-12-29 07:23:10|452.95|450.65|452.94|450.64|453|450.7|452.94|450.64|13
1735535480000|2024-12-30 05:11:20|445.8|443.5|445.79|443.49|445.8|443.5|445.76|443.46|18
1735457000000|2024-12-29 07:23:20|452.95|450.65|452.94|450.64|453|450.7|452.94|450.64|11
1735535490000|2024-12-30 05:11:30|445.78|443.48|445.9|443.6|445.9|443.6|445.78|443.48|20
1735457010000|2024-12-29 07:23:30|452.92|450.62|452.8|450.5|452.92|450.62|452.79|450.49|12
1735535500000|2024-12-30 05:11:40|445.91|443.61|446.05|443.75|446.05|443.75|445.88|443.58|19
1735457020000|2024-12-29 07:23:40|452.81|450.51|452.82|450.52|452.86|450.56|452.8|450.5|10
1735535510000|2024-12-30 05:11:50|446.03|443.73|445.98|443.68|446.04|443.74|445.89|443.59|24
1735457030000|2024-12-29 07:23:50|452.84|450.54|452.82|450.52|452.85|450.55|452.82|450.52|13
1735535520000|2024-12-30 05:12:00|445.96|443.66|445.73|443.43|445.96|443.66|445.72|443.42|18
1735457040000|2024-12-29 07:24:00|452.83|450.53|452.82|450.52|452.84|450.54|452.78|450.48|12
1735535530000|2024-12-30 05:12:10|445.7|443.4|445.92|443.62|445.98|443.68|445.7|443.4|19
1735457050000|2024-12-29 07:24:10|452.76|450.46|452.75|450.45|452.76|450.46|452.73|450.43|4
1735535540000|2024-12-30 05:12:20|445.94|443.64|446.08|443.78|446.11|443.81|445.91|443.61|20
1735457060000|2024-12-29 07:24:20|452.66|450.36|452.55|450.25|452.72|450.42|452.51|450.21|10
1735535550000|2024-12-30 05:12:30|446.05|443.75|445.96|443.66|446.06|443.76|445.93|443.63|23
1735457070000|2024-12-29 07:24:30|452.46|450.16|452.54|450.24|452.55|450.25|452.43|450.13|13
1735535560000|2024-12-30 05:12:40|445.94|443.64|446|443.7|446|443.7|445.93|443.63|22
1735457080000|2024-12-29 07:24:40|452.55|450.25|452.56|450.26|452.56|450.26|452.46|450.16|10
1735535570000|2024-12-30 05:12:50|445.99|443.69|446.03|443.73|446.05|443.75|445.98|443.68|18
1735457090000|2024-12-29 07:24:50|452.48|450.18|452.59|450.29|452.59|450.29|452.45|450.15|10
1735535580000|2024-12-30 05:13:00|446.04|443.74|446.06|443.76|446.07|443.77|446.03|443.73|20
1735457100000|2024-12-29 07:25:00|452.5|450.2|452.57|450.27|452.57|450.27|452.48|450.18|8
1735535590000|2024-12-30 05:13:10|446.05|443.75|446.22|443.92|446.22|443.92|446.03|443.73|16
1735457110000|2024-12-29 07:25:10|452.51|450.21|452.81|450.51|452.81|450.51|452.51|450.21|25
1735535600000|2024-12-30 05:13:20|446.23|443.93|446.33|444.03|446.38|444.08|446.23|443.93|24
1735457120000|2024-12-29 07:25:20|452.77|450.47|452.79|450.49|452.83|450.53|452.77|450.47|18
1735535610000|2024-12-30 05:13:30|446.36|444.06|446.56|444.26|446.56|444.26|446.35|444.05|22
1735457130000|2024-12-29 07:25:30|452.83|450.53|452.77|450.47|452.85|450.55|452.75|450.45|11
1735535620000|2024-12-30 05:13:40|446.53|444.23|446.39|444.09|446.61|444.31|446.39|444.09|25
1735457140000|2024-12-29 07:25:40|452.81|450.51|452.84|450.54|452.85|450.55|452.8|450.5|6
1735535630000|2024-12-30 05:13:50|446.37|444.07|446.16|443.86|446.37|444.07|446.16|443.86|28
1735457150000|2024-12-29 07:25:50|452.9|450.6|452.88|450.58|452.9|450.6|452.84|450.54|4
1735535640000|2024-12-30 05:14:00|446.13|443.83|446.05|443.75|446.13|443.83|446.03|443.73|17
1735457160000|2024-12-29 07:26:00|452.9|450.6|452.84|450.54|452.9|450.6|452.83|450.53|7
1735535650000|2024-12-30 05:14:10|446.07|443.77|445.92|443.62|446.07|443.77|445.92|443.62|22
1735457170000|2024-12-29 07:26:10|452.85|450.55|452.87|450.57|452.88|450.58|452.81|450.51|9
1735535660000|2024-12-30 05:14:20|445.93|443.63|445.94|443.64|445.97|443.67|445.83|443.53|22
1735457180000|2024-12-29 07:26:20|452.85|450.55|453|450.7|453.01|450.71|452.84|450.54|15
1735535670000|2024-12-30 05:14:30|445.93|443.63|446|443.7|446.02|443.72|445.88|443.58|17
1735457190000|2024-12-29 07:26:30|452.99|450.69|452.9|450.6|453|450.7|452.89|450.59|9
1735535680000|2024-12-30 05:14:40|445.96|443.66|445.9|443.6|445.97|443.67|445.89|443.59|12
1735457200000|2024-12-29 07:26:40|452.91|450.61|452.91|450.61|452.92|450.62|452.89|450.59|7
1735535690000|2024-12-30 05:14:50|445.93|443.63|445.93|443.63|445.94|443.64|445.89|443.59|17
1735457210000|2024-12-29 07:26:50|452.92|450.62|452.98|450.68|453|450.7|452.91|450.61|13
1735535700000|2024-12-30 05:15:00|445.92|443.62|445.98|443.68|446|443.7|445.88|443.58|26
1735457220000|2024-12-29 07:27:00|452.96|450.66|453.08|450.78|453.08|450.78|452.95|450.65|22
1735535710000|2024-12-30 05:15:10|446|443.7|446.02|443.72|446.02|443.72|445.83|443.53|28
1735457230000|2024-12-29 07:27:10|453.07|450.77|453.08|450.78|453.09|450.79|453.07|450.77|9
1735535720000|2024-12-30 05:15:20|446.03|443.73|445.93|443.63|446.08|443.78|445.92|443.62|23
1735457240000|2024-12-29 07:27:20|453.07|450.77|452.91|450.61|453.07|450.77|452.91|450.61|8
1735535730000|2024-12-30 05:15:30|445.95|443.65|446.21|443.91|446.21|443.91|445.95|443.65|19
1735457250000|2024-12-29 07:27:30|452.9|450.6|452.91|450.61|452.91|450.61|452.89|450.59|12
1735535740000|2024-12-30 05:15:40|446.22|443.92|446.47|444.17|446.48|444.18|446.22|443.92|29
1735457260000|2024-12-29 07:27:40|452.96|450.66|452.92|450.62|452.96|450.66|452.92|450.62|2
1735535750000|2024-12-30 05:15:50|446.48|444.18|446.41|444.11|446.52|444.22|446.41|444.11|28
1735457270000|2024-12-29 07:27:50|452.93|450.63|452.99|450.69|453.03|450.73|452.93|450.63|12
1735535760000|2024-12-30 05:16:00|446.42|444.12|446.58|444.28|446.67|444.37|446.41|444.11|21
1735457280000|2024-12-29 07:28:00|453|450.7|453.08|450.78|453.08|450.78|453|450.7|16
1735535770000|2024-12-30 05:16:10|446.6|444.3|446.63|444.33|446.76|444.46|446.59|444.29|21
1735457290000|2024-12-29 07:28:10|453.07|450.77|452.89|450.59|453.07|450.77|452.88|450.58|20
1735535780000|2024-12-30 05:16:20|446.64|444.34|446.68|444.38|446.7|444.4|446.64|444.34|22
1735457300000|2024-12-29 07:28:20|452.88|450.58|452.88|450.58|452.89|450.59|452.86|450.56|6
1735535790000|2024-12-30 05:16:30|446.69|444.39|446.61|444.31|446.75|444.45|446.6|444.3|19
1735457310000|2024-12-29 07:28:30|452.89|450.59|452.92|450.62|452.92|450.62|452.84|450.54|11
1735535800000|2024-12-30 05:16:40|446.62|444.32|446.51|444.21|446.71|444.41|446.37|444.07|29
1735457320000|2024-12-29 07:28:40|452.89|450.59|452.98|450.68|452.98|450.68|452.88|450.58|14
1735535810000|2024-12-30 05:16:50|446.52|444.22|446.35|444.05|446.52|444.22|446.28|443.98|23
1735457330000|2024-12-29 07:28:50|452.99|450.69|452.9|450.6|452.99|450.69|452.9|450.6|10
1735535820000|2024-12-30 05:17:00|446.34|444.04|446.47|444.17|446.49|444.19|446.33|444.03|24
1735457340000|2024-12-29 07:29:00|452.89|450.59|452.91|450.61|452.91|450.61|452.89|450.59|19
1735535830000|2024-12-30 05:17:10|446.45|444.15|446.48|444.18|446.56|444.26|446.45|444.15|19
1735457350000|2024-12-29 07:29:10|452.9|450.6|452.87|450.57|452.91|450.61|452.87|450.57|13
1735535840000|2024-12-30 05:17:20|446.51|444.21|446.38|444.08|446.53|444.23|446.38|444.08|21
1735457360000|2024-12-29 07:29:20|452.85|450.55|452.85|450.55|452.85|450.55|452.85|450.55|1
1735535850000|2024-12-30 05:17:30|446.37|444.07|446.21|443.91|446.37|444.07|446.18|443.88|18
1735457370000|2024-12-29 07:29:30|452.86|450.56|452.85|450.55|452.86|450.56|452.85|450.55|8
1735535860000|2024-12-30 05:17:40|446.18|443.88|446.18|443.88|446.23|443.93|446.17|443.87|14
1735457380000|2024-12-29 07:29:40|452.86|450.56|452.94|450.64|452.95|450.65|452.85|450.55|11
1735535870000|2024-12-30 05:17:50|446.19|443.89|446.21|443.91|446.26|443.96|446.17|443.87|16
1735457390000|2024-12-29 07:29:50|452.93|450.63|452.93|450.63|452.94|450.64|452.92|450.62|7
1735535880000|2024-12-30 05:18:00|446.22|443.92|446.06|443.76|446.23|443.93|446.04|443.74|26
1735457400000|2024-12-29 07:30:00|452.91|450.61|452.73|450.43|452.92|450.62|452.73|450.43|11
1735535890000|2024-12-30 05:18:10|446.07|443.77|446.13|443.83|446.15|443.85|445.98|443.68|24
1735457410000|2024-12-29 07:30:10|452.74|450.44|452.86|450.56|452.91|450.61|452.73|450.43|20
1735535900000|2024-12-30 05:18:20|446.14|443.84|445.97|443.67|446.22|443.92|445.93|443.63|30
1735457420000|2024-12-29 07:30:20|452.84|450.54|452.82|450.52|452.87|450.57|452.8|450.5|18
1735535910000|2024-12-30 05:18:30|445.96|443.66|445.81|443.51|445.96|443.66|445.81|443.51|22
1735457430000|2024-12-29 07:30:30|452.78|450.48|452.77|450.47|452.78|450.48|452.66|450.36|13
1735535920000|2024-12-30 05:18:40|445.82|443.52|445.67|443.37|445.83|443.53|445.67|443.37|16
1735457440000|2024-12-29 07:30:40|452.7|450.4|452.62|450.32|452.73|450.43|452.6|450.3|19
1735535930000|2024-12-30 05:18:50|445.65|443.35|445.56|443.26|445.71|443.41|445.56|443.26|26
1735457450000|2024-12-29 07:30:50|452.63|450.33|452.67|450.37|452.67|450.37|452.62|450.32|19
1735535940000|2024-12-30 05:19:00|445.52|443.22|445.2|442.9|445.52|443.22|445.16|442.86|29
1735457460000|2024-12-29 07:31:00|452.68|450.38|452.64|450.34|452.77|450.47|452.63|450.33|18
1735535950000|2024-12-30 05:19:10|445.21|442.91|445.41|443.11|445.41|443.11|445.19|442.89|24
1735457470000|2024-12-29 07:31:10|452.66|450.36|452.63|450.33|452.73|450.43|452.58|450.28|15
1735535960000|2024-12-30 05:19:20|445.4|443.1|445.36|443.06|445.45|443.15|445.31|443.01|24
1735457480000|2024-12-29 07:31:20|452.64|450.34|452.59|450.29|452.67|450.37|452.55|450.25|23
1735535970000|2024-12-30 05:19:30|445.38|443.08|445|442.7|445.38|443.08|444.95|442.65|23
1735457490000|2024-12-29 07:31:30|452.58|450.28|452.63|450.33|452.64|450.34|452.56|450.26|23
1735535980000|2024-12-30 05:19:40|444.96|442.66|445.08|442.78|445.1|442.8|444.95|442.65|25
1735457500000|2024-12-29 07:31:40|452.62|450.32|452.72|450.42|452.72|450.42|452.6|450.3|19
1735535990000|2024-12-30 05:19:50|445.09|442.79|445.18|442.88|445.18|442.88|445.08|442.78|18
1735457510000|2024-12-29 07:31:50|452.74|450.44|452.72|450.42|452.84|450.54|452.72|450.42|16
1735536000000|2024-12-30 05:20:00|445.19|442.89|445.28|442.98|445.36|443.06|445.15|442.85|26
1735457520000|2024-12-29 07:32:00|452.71|450.41|452.79|450.49|452.84|450.54|452.63|450.33|21
1735536010000|2024-12-30 05:20:10|445.2|442.9|445.13|442.83|445.2|442.9|445.04|442.74|21
1735457530000|2024-12-29 07:32:10|452.8|450.5|452.66|450.36|452.8|450.5|452.62|450.32|21
1735536020000|2024-12-30 05:20:20|445.14|442.84|445.17|442.87|445.2|442.9|445.09|442.79|22
1735457540000|2024-12-29 07:32:20|452.63|450.33|452.71|450.41|452.71|450.41|452.57|450.27|15
1735536030000|2024-12-30 05:20:30|445.18|442.88|445.18|442.88|445.2|442.9|445.15|442.85|15
1735457550000|2024-12-29 07:32:30|452.72|450.42|452.78|450.48|452.83|450.53|452.72|450.42|19
1735536040000|2024-12-30 05:20:40|445.19|442.89|445.24|442.94|445.24|442.94|445.12|442.82|21
1735457560000|2024-12-29 07:32:40|452.8|450.5|452.81|450.51|452.82|450.52|452.76|450.46|21
1735536050000|2024-12-30 05:20:50|445.23|442.93|445.44|443.14|445.44|443.14|445.22|442.92|18
1735457570000|2024-12-29 07:32:50|452.85|450.55|452.84|450.54|452.86|450.56|452.79|450.49|13
1735536060000|2024-12-30 05:21:00|445.45|443.15|445.76|443.46|445.76|443.46|445.45|443.15|23
1735457580000|2024-12-29 07:33:00|452.77|450.47|452.7|450.4|452.77|450.47|452.7|450.4|13
1735536070000|2024-12-30 05:21:10|445.69|443.39|445.73|443.43|445.75|443.45|445.69|443.39|16
1735457590000|2024-12-29 07:33:10|452.71|450.41|452.76|450.46|452.82|450.52|452.71|450.41|16
1735536080000|2024-12-30 05:21:20|445.72|443.42|445.87|443.57|445.87|443.57|445.72|443.42|23
1735457600000|2024-12-29 07:33:20|452.75|450.45|452.75|450.45|452.77|450.47|452.75|450.45|10
1735536090000|2024-12-30 05:21:30|445.9|443.6|445.85|443.55|446|443.7|445.84|443.54|21
1735457610000|2024-12-29 07:33:30|452.74|450.44|452.76|450.46|452.76|450.46|452.74|450.44|15
1735536100000|2024-12-30 05:21:40|445.86|443.56|445.72|443.42|445.94|443.64|445.72|443.42|16
1735457620000|2024-12-29 07:33:40|452.75|450.45|452.72|450.42|452.76|450.46|452.7|450.4|15
1735536110000|2024-12-30 05:21:50|445.71|443.41|445.73|443.43|445.75|443.45|445.69|443.39|12
1735457630000|2024-12-29 07:33:50|452.73|450.43|452.72|450.42|452.73|450.43|452.72|450.42|14
1735536120000|2024-12-30 05:22:00|445.72|443.42|445.45|443.15|445.72|443.42|445.45|443.15|14
1735457640000|2024-12-29 07:34:00|452.71|450.41|452.52|450.22|452.73|450.43|452.52|450.22|17
1735536130000|2024-12-30 05:22:10|445.39|443.09|445.41|443.11|445.43|443.13|445.29|442.99|25
1735457650000|2024-12-29 07:34:10|452.53|450.23|452.5|450.2|452.55|450.25|452.49|450.19|22
1735536140000|2024-12-30 05:22:20|445.37|443.07|445.52|443.22|445.54|443.24|445.33|443.03|14
1735457660000|2024-12-29 07:34:20|452.51|450.21|452.32|450.02|452.55|450.25|452.31|450.01|22
1735536150000|2024-12-30 05:22:30|445.51|443.21|445.44|443.14|445.52|443.22|445.38|443.08|18
1735457670000|2024-12-29 07:34:30|452.31|450.01|452.37|450.07|452.38|450.08|452.29|449.99|22
1735536160000|2024-12-30 05:22:40|445.46|443.16|445.59|443.29|445.59|443.29|445.46|443.16|26
1735457680000|2024-12-29 07:34:40|452.42|450.12|452.44|450.14|452.45|450.15|452.37|450.07|16
1735536170000|2024-12-30 05:22:50|445.66|443.36|445.59|443.29|445.69|443.39|445.59|443.29|20
1735457690000|2024-12-29 07:34:50|452.46|450.16|452.46|450.16|452.47|450.17|452.42|450.12|17
1735536180000|2024-12-30 05:23:00|445.58|443.28|445.41|443.11|445.58|443.28|445.37|443.07|11
1735457700000|2024-12-29 07:35:00|452.45|450.15|452.42|450.12|452.45|450.15|452.35|450.05|18
1735536190000|2024-12-30 05:23:10|445.4|443.1|445.43|443.13|445.43|443.13|445.37|443.07|19
1735457710000|2024-12-29 07:35:10|452.43|450.13|452.47|450.17|452.51|450.21|452.42|450.12|19
1735536200000|2024-12-30 05:23:20|445.44|443.14|445.55|443.25|445.57|443.27|445.42|443.12|12
1735457720000|2024-12-29 07:35:20|452.46|450.16|452.57|450.27|452.57|450.27|452.46|450.16|12
1735536210000|2024-12-30 05:23:30|445.56|443.26|445.53|443.23|445.58|443.28|445.5|443.2|20
1735457730000|2024-12-29 07:35:30|452.54|450.24|452.54|450.24|452.57|450.27|452.54|450.24|9
1735536220000|2024-12-30 05:23:40|445.52|443.22|445.38|443.08|445.54|443.24|445.34|443.04|16
1735457740000|2024-12-29 07:35:40|452.55|450.25|452.67|450.37|452.69|450.39|452.55|450.25|14
1735536230000|2024-12-30 05:23:50|445.37|443.07|445.44|443.14|445.44|443.14|445.35|443.05|18
1735457750000|2024-12-29 07:35:50|452.69|450.39|452.75|450.45|452.84|450.54|452.69|450.39|15
1735536240000|2024-12-30 05:24:00|445.45|443.15|445.04|442.74|445.45|443.15|445.04|442.74|18
1735457760000|2024-12-29 07:36:00|452.74|450.44|452.63|450.33|452.76|450.46|452.62|450.32|10
1735536250000|2024-12-30 05:24:10|445.03|442.73|444.92|442.62|445.03|442.73|444.85|442.55|25
1735457770000|2024-12-29 07:36:10|452.61|450.31|452.62|450.32|452.62|450.32|452.57|450.27|10
1735536260000|2024-12-30 05:24:20|444.91|442.61|444.64|442.34|444.91|442.61|444.64|442.34|19
1735457780000|2024-12-29 07:36:20|452.65|450.35|452.57|450.27|452.66|450.36|452.57|450.27|6
1735536270000|2024-12-30 05:24:30|444.62|442.32|444.64|442.34|444.75|442.45|444.62|442.32|21
1735457790000|2024-12-29 07:36:30|452.54|450.24|452.63|450.33|452.63|450.33|452.54|450.24|13
1735536280000|2024-12-30 05:24:40|444.62|442.32|444.61|442.31|444.64|442.34|444.44|442.14|25
1735457800000|2024-12-29 07:36:40|452.68|450.38|452.69|450.39|452.73|450.43|452.66|450.36|10
1735536290000|2024-12-30 05:24:50|444.6|442.3|444.78|442.48|444.8|442.5|444.57|442.27|24
1735457810000|2024-12-29 07:36:50|452.71|450.41|452.79|450.49|452.8|450.5|452.71|450.41|23
1735536300000|2024-12-30 05:25:00|444.75|442.45|444.65|442.35|444.79|442.49|444.64|442.34|27
1735457820000|2024-12-29 07:37:00|452.8|450.5|452.84|450.54|452.85|450.55|452.8|450.5|12
1735536310000|2024-12-30 05:25:10|444.64|442.34|444.85|442.55|444.89|442.59|444.64|442.34|22
1735457830000|2024-12-29 07:37:10|452.81|450.51|452.77|450.47|452.81|450.51|452.75|450.45|12
1735536320000|2024-12-30 05:25:20|444.84|442.54|445.12|442.82|445.12|442.82|444.82|442.52|26
1735457840000|2024-12-29 07:37:20|452.74|450.44|452.74|450.44|452.78|450.48|452.69|450.39|19
1735536330000|2024-12-30 05:25:30|445.06|442.76|445.21|442.91|445.21|442.91|445.06|442.76|21
1735457850000|2024-12-29 07:37:30|452.75|450.45|453|450.7|453.03|450.73|452.75|450.45|26
1735536340000|2024-12-30 05:25:40|445.2|442.9|445.19|442.89|445.2|442.9|445.06|442.76|23
1735457860000|2024-12-29 07:37:40|452.99|450.69|453.13|450.83|453.15|450.85|452.99|450.69|17
1735536350000|2024-12-30 05:25:50|445.2|442.9|445.12|442.82|445.23|442.93|445.04|442.74|21
1735457870000|2024-12-29 07:37:50|453.14|450.84|453.13|450.83|453.17|450.87|453.11|450.81|16
1735536360000|2024-12-30 05:26:00|445.11|442.81|445.23|442.93|445.25|442.95|445.07|442.77|26
1735457880000|2024-12-29 07:38:00|453.12|450.82|453.17|450.87|453.17|450.87|453.04|450.74|22
1735536370000|2024-12-30 05:26:10|445.22|442.92|445.03|442.73|445.23|442.93|444.99|442.69|22
1735457900000|2024-12-29 07:38:20|453.14|450.84|453.17|450.87|453.17|450.87|453.14|450.84|3
1735536380000|2024-12-30 05:26:20|445|442.7|444.9|442.6|445.07|442.77|444.89|442.59|26
1735457920000|2024-12-29 07:38:40|453.13|450.83|453.1|450.8|453.13|450.83|453.1|450.8|2
1735536390000|2024-12-30 05:26:30|444.88|442.58|444.89|442.59|444.97|442.67|444.86|442.56|29
1735457930000|2024-12-29 07:38:50|453.07|450.77|453.03|450.73|453.09|450.79|453.02|450.72|15
1735536400000|2024-12-30 05:26:40|444.95|442.65|445.01|442.71|445.01|442.71|444.87|442.57|26
1735457940000|2024-12-29 07:39:00|453.04|450.74|453.06|450.76|453.08|450.78|453.04|450.74|12
1735536410000|2024-12-30 05:26:50|445|442.7|444.97|442.67|445.02|442.72|444.93|442.63|22
1735457950000|2024-12-29 07:39:10|453.05|450.75|453.01|450.71|453.05|450.75|452.99|450.69|8
1735536420000|2024-12-30 05:27:00|444.98|442.68|445.02|442.72|445.03|442.73|444.96|442.66|22
1735457960000|2024-12-29 07:39:20|453|450.7|452.89|450.59|453|450.7|452.88|450.58|5
1735536430000|2024-12-30 05:27:10|445.01|442.71|444.77|442.47|445.01|442.71|444.77|442.47|22
1735457970000|2024-12-29 07:39:30|452.9|450.6|452.9|450.6|452.91|450.61|452.87|450.57|13
1735536440000|2024-12-30 05:27:20|444.78|442.48|444.89|442.59|444.94|442.64|444.78|442.48|20
1735457980000|2024-12-29 07:39:40|452.89|450.59|452.86|450.56|452.89|450.59|452.86|450.56|6
1735536450000|2024-12-30 05:27:30|444.91|442.61|444.83|442.53|444.93|442.63|444.78|442.48|22
1735457990000|2024-12-29 07:39:50|452.87|450.57|452.9|450.6|452.91|450.61|452.83|450.53|16
1735536460000|2024-12-30 05:27:40|444.84|442.54|444.83|442.53|444.93|442.63|444.82|442.52|19
1735458000000|2024-12-29 07:40:00|452.89|450.59|452.89|450.59|452.9|450.6|452.83|450.53|16
1735536470000|2024-12-30 05:27:50|444.85|442.55|444.77|442.47|444.88|442.58|444.76|442.46|16
1735458010000|2024-12-29 07:40:10|452.88|450.58|452.88|450.58|452.9|450.6|452.85|450.55|14
1735536480000|2024-12-30 05:28:00|444.76|442.46|444.85|442.55|444.86|442.56|444.76|442.46|21
1735458020000|2024-12-29 07:40:20|452.87|450.57|452.88|450.58|452.99|450.69|452.87|450.57|22
1735536490000|2024-12-30 05:28:10|444.81|442.51|444.85|442.55|444.86|442.56|444.66|442.36|27
1735458030000|2024-12-29 07:40:30|452.87|450.57|452.92|450.62|452.97|450.67|452.87|450.57|13
1735536500000|2024-12-30 05:28:20|444.79|442.49|444.96|442.66|444.97|442.67|444.79|442.49|14
1735458040000|2024-12-29 07:40:40|452.93|450.63|453.02|450.72|453.03|450.73|452.93|450.63|16
1735536510000|2024-12-30 05:28:30|444.95|442.65|444.88|442.58|444.99|442.69|444.87|442.57|21
1735458050000|2024-12-29 07:40:50|453.01|450.71|453.04|450.74|453.08|450.78|452.99|450.69|18
1735536520000|2024-12-30 05:28:40|444.87|442.57|444.95|442.65|444.95|442.65|444.86|442.56|14
1735458060000|2024-12-29 07:41:00|453.05|450.75|453.07|450.77|453.1|450.8|453.01|450.71|12
1735536530000|2024-12-30 05:28:50|444.94|442.64|444.96|442.66|445.11|442.81|444.92|442.62|20
1735458070000|2024-12-29 07:41:10|453.06|450.76|453.07|450.77|453.08|450.78|453.05|450.75|16
1735536540000|2024-12-30 05:29:00|444.97|442.67|445.07|442.77|445.07|442.77|444.91|442.61|24
1735458080000|2024-12-29 07:41:20|453.05|450.75|453.13|450.83|453.14|450.84|453.04|450.74|19
1735536550000|2024-12-30 05:29:10|445.03|442.73|444.94|442.64|445.06|442.76|444.94|442.64|23
1735458090000|2024-12-29 07:41:30|453.14|450.84|453.15|450.85|453.17|450.87|453.12|450.82|15
1735536560000|2024-12-30 05:29:20|444.93|442.63|445.09|442.79|445.15|442.85|444.86|442.56|30
1735458100000|2024-12-29 07:41:40|453.17|450.87|453.17|450.87|453.17|450.87|453.14|450.84|6
1735536570000|2024-12-30 05:29:30|445.1|442.8|445.12|442.82|445.13|442.83|445.07|442.77|12
1735458110000|2024-12-29 07:41:50|453.15|450.85|453.16|450.86|453.17|450.87|453.12|450.82|17
1735536580000|2024-12-30 05:29:40|445.11|442.81|445.04|442.74|445.16|442.86|445.04|442.74|17
1735458120000|2024-12-29 07:42:00|453.13|450.83|453.12|450.82|453.13|450.83|453.12|450.82|2
1735536590000|2024-12-30 05:29:50|445.05|442.75|444.87|442.57|445.05|442.75|444.86|442.56|17
1735458130000|2024-12-29 07:42:10|453.1|450.8|453.05|450.75|453.1|450.8|453.04|450.74|4
1735536600000|2024-12-30 05:30:00|444.91|442.61|444.87|442.57|444.93|442.63|444.79|442.49|27
1735458140000|2024-12-29 07:42:20|453.1|450.8|453.07|450.77|453.14|450.84|453.06|450.76|21
1735536610000|2024-12-30 05:30:10|444.89|442.59|445.04|442.74|445.14|442.84|444.89|442.59|32
1735458150000|2024-12-29 07:42:30|453.06|450.76|453.11|450.81|453.17|450.87|453.06|450.76|20
1735536620000|2024-12-30 05:30:20|445.06|442.76|444.99|442.69|445.16|442.86|444.99|442.69|24
1735458160000|2024-12-29 07:42:40|453.08|450.78|453.08|450.78|453.1|450.8|453.05|450.75|19
1735536630000|2024-12-30 05:30:30|444.87|442.57|444.88|442.58|445|442.7|444.84|442.54|27
1735458170000|2024-12-29 07:42:50|453.06|450.76|453.08|450.78|453.09|450.79|453.03|450.73|15
1735536640000|2024-12-30 05:30:40|444.87|442.57|445.06|442.76|445.07|442.77|444.85|442.55|24
1735458180000|2024-12-29 07:43:00|453.06|450.76|452.91|450.61|453.06|450.76|452.75|450.45|18
1735536650000|2024-12-30 05:30:50|445.07|442.77|445.19|442.89|445.2|442.9|445.07|442.77|13
1735458190000|2024-12-29 07:43:10|452.94|450.64|452.97|450.67|453|450.7|452.93|450.63|16
1735536660000|2024-12-30 05:31:00|445.18|442.88|445.47|443.17|445.47|443.17|445.14|442.84|24
1735458200000|2024-12-29 07:43:20|452.98|450.68|452.99|450.69|453|450.7|452.97|450.67|14
1735536670000|2024-12-30 05:31:10|445.46|443.16|445.5|443.2|445.5|443.2|445.44|443.14|17
1735458210000|2024-12-29 07:43:30|453.03|450.73|452.97|450.67|453.03|450.73|452.97|450.67|21
1735536680000|2024-12-30 05:31:20|445.51|443.21|445.77|443.47|445.8|443.5|445.51|443.21|21
1735458220000|2024-12-29 07:43:40|452.98|450.68|452.9|450.6|452.98|450.68|452.9|450.6|16
1735536690000|2024-12-30 05:31:30|445.76|443.46|445.66|443.36|445.81|443.51|445.66|443.36|26
1735458230000|2024-12-29 07:43:50|452.91|450.61|452.9|450.6|452.91|450.61|452.9|450.6|4
1735536700000|2024-12-30 05:31:40|445.67|443.37|445.43|443.13|445.67|443.37|445.41|443.11|20
1735458240000|2024-12-29 07:44:00|452.87|450.57|452.88|450.58|452.88|450.58|452.77|450.47|20
1735536710000|2024-12-30 05:31:50|445.42|443.12|445.55|443.25|445.55|443.25|445.34|443.04|21
1735458250000|2024-12-29 07:44:10|452.87|450.57|452.94|450.64|452.96|450.66|452.86|450.56|20
1735536720000|2024-12-30 05:32:00|445.53|443.23|445.67|443.37|445.67|443.37|445.53|443.23|18
1735458260000|2024-12-29 07:44:20|452.93|450.63|452.94|450.64|452.99|450.69|452.87|450.57|17
1735536730000|2024-12-30 05:32:10|445.66|443.36|445.44|443.14|445.69|443.39|445.43|443.13|19
1735458270000|2024-12-29 07:44:30|452.95|450.65|452.97|450.67|452.97|450.67|452.92|450.62|12
1735536740000|2024-12-30 05:32:20|445.45|443.15|445.39|443.09|445.47|443.17|445.39|443.09|10
1735458280000|2024-12-29 07:44:40|452.98|450.68|452.98|450.68|453.05|450.75|452.97|450.67|9
1735536750000|2024-12-30 05:32:30|445.37|443.07|445.41|443.11|445.49|443.19|445.24|442.94|22
1735458290000|2024-12-29 07:44:50|452.97|450.67|452.93|450.63|452.98|450.68|452.93|450.63|11
1735536760000|2024-12-30 05:32:40|445.4|443.1|445.34|443.04|445.44|443.14|445.33|443.03|22
1735458300000|2024-12-29 07:45:00|452.9|450.6|452.94|450.64|452.97|450.67|452.9|450.6|20
1735536770000|2024-12-30 05:32:50|445.33|443.03|445.29|442.99|445.35|443.05|445.24|442.94|17
1735458310000|2024-12-29 07:45:10|452.95|450.65|453.06|450.76|453.07|450.77|452.95|450.65|12
1735536780000|2024-12-30 05:33:00|445.3|443|444.96|442.66|445.3|443|444.96|442.66|21
1735458320000|2024-12-29 07:45:20|453.07|450.77|453|450.7|453.07|450.77|452.99|450.69|19
1735536790000|2024-12-30 05:33:10|444.95|442.65|444.92|442.62|444.96|442.66|444.85|442.55|13
1735458330000|2024-12-29 07:45:30|452.99|450.69|453.05|450.75|453.05|450.75|452.99|450.69|12
1735536800000|2024-12-30 05:33:20|444.91|442.61|444.86|442.56|444.99|442.69|444.86|442.56|21
1735458340000|2024-12-29 07:45:40|453.03|450.73|453.11|450.81|453.11|450.81|453.01|450.71|12
1735536810000|2024-12-30 05:33:30|444.87|442.57|444.76|442.46|444.87|442.57|444.68|442.38|19
1735458350000|2024-12-29 07:45:50|453.12|450.82|453.12|450.82|453.12|450.82|453.09|450.79|10
1735536820000|2024-12-30 05:33:40|444.77|442.47|444.82|442.52|444.87|442.57|444.72|442.42|21
1735458360000|2024-12-29 07:46:00|453.11|450.81|453.14|450.84|453.14|450.84|453.08|450.78|13
1735536830000|2024-12-30 05:33:50|444.8|442.5|444.96|442.66|444.96|442.66|444.72|442.42|21
1735458370000|2024-12-29 07:46:10|453.13|450.83|453.17|450.87|453.17|450.87|453.13|450.83|4
1735536840000|2024-12-30 05:34:00|444.95|442.65|445.07|442.77|445.1|442.8|444.9|442.6|25
1735458480000|2024-12-29 07:48:00|453.16|450.86|453.17|450.87|453.17|450.87|453.16|450.86|2
1735536850000|2024-12-30 05:34:10|445.05|442.75|445.21|442.91|445.22|442.92|444.98|442.68|22
1735458490000|2024-12-29 07:48:10|453.16|450.86|453.17|450.87|453.17|450.87|453.16|450.86|4
1735536860000|2024-12-30 05:34:20|445.2|442.9|445.25|442.95|445.3|443|445.13|442.83|26
1735458540000|2024-12-29 07:49:00|453.22|450.92|453.28|450.98|453.28|450.98|453.22|450.92|2
1735536870000|2024-12-30 05:34:30|445.26|442.96|445.07|442.77|445.27|442.97|445.07|442.77|12
1735458550000|2024-12-29 07:49:10|453.23|450.93|453.19|450.89|453.23|450.93|453.19|450.89|3
1735536880000|2024-12-30 05:34:40|445.03|442.73|444.69|442.39|445.03|442.73|444.63|442.33|21
1735458560000|2024-12-29 07:49:20|453.2|450.9|453.2|450.9|453.22|450.92|453.18|450.88|8
1735536890000|2024-12-30 05:34:50|444.7|442.4|444.83|442.53|444.85|442.55|444.69|442.39|17
1735458570000|2024-12-29 07:49:30|453.19|450.89|453.19|450.89|453.2|450.9|453.19|450.89|5
1735536900000|2024-12-30 05:35:00|444.82|442.52|444.93|442.63|444.93|442.63|444.67|442.37|22
1735458580000|2024-12-29 07:49:40|453.21|450.91|453.21|450.91|453.21|450.91|453.19|450.89|11
1735536910000|2024-12-30 05:35:10|444.86|442.56|445.06|442.76|445.06|442.76|444.85|442.55|23
1735458590000|2024-12-29 07:49:50|453.22|450.92|453.25|450.95|453.28|450.98|453.22|450.92|14
1735536920000|2024-12-30 05:35:20|445.1|442.8|445.22|442.92|445.25|442.95|445.05|442.75|27
1735458600000|2024-12-29 07:50:00|453.24|450.94|453.25|450.95|453.26|450.96|453.19|450.89|24
1735536930000|2024-12-30 05:35:30|445.21|442.91|445.44|443.14|445.45|443.15|445.21|442.91|14
1735458610000|2024-12-29 07:50:10|453.26|450.96|453.28|450.98|453.28|450.98|453.25|450.95|5
1735536940000|2024-12-30 05:35:40|445.43|443.13|445.43|443.13|445.45|443.15|445.34|443.04|15
1735458620000|2024-12-29 07:50:20|453.27|450.97|453.27|450.97|453.27|450.97|453.27|450.97|1
1735536950000|2024-12-30 05:35:50|445.42|443.12|445.32|443.02|445.42|443.12|445.26|442.96|17
1735458630000|2024-12-29 07:50:30|453.28|450.98|453.28|450.98|453.28|450.98|453.28|450.98|1
1735536960000|2024-12-30 05:36:00|445.33|443.03|445.34|443.04|445.4|443.1|445.3|443|25
1735458640000|2024-12-29 07:50:40|453.27|450.97|453.27|450.97|453.27|450.97|453.27|450.97|1
1735536970000|2024-12-30 05:36:10|445.32|443.02|445.06|442.76|445.32|443.02|445.06|442.76|25
1735458650000|2024-12-29 07:50:50|453.25|450.95|453.28|450.98|453.28|450.98|453.25|450.95|7
1735536980000|2024-12-30 05:36:20|445.08|442.78|444.87|442.57|445.09|442.79|444.87|442.57|24
1735458660000|2024-12-29 07:51:00|453.26|450.96|453.28|450.98|453.28|450.98|453.25|450.95|12
1735536990000|2024-12-30 05:36:30|444.88|442.58|444.85|442.55|445.04|442.74|444.85|442.55|17
1735458670000|2024-12-29 07:51:10|453.26|450.96|453.24|450.94|453.26|450.96|453.24|450.94|9
1735537000000|2024-12-30 05:36:40|444.84|442.54|444.81|442.51|444.85|442.55|444.7|442.4|27
1735458680000|2024-12-29 07:51:20|453.25|450.95|453.22|450.92|453.25|450.95|453.22|450.92|13
1735537010000|2024-12-30 05:36:50|444.8|442.5|444.85|442.55|444.86|442.56|444.8|442.5|15
1735458690000|2024-12-29 07:51:30|453.24|450.94|453.2|450.9|453.24|450.94|453.19|450.89|14
1735537020000|2024-12-30 05:37:00|444.84|442.54|444.82|442.52|444.94|442.64|444.82|442.52|21
1735458700000|2024-12-29 07:51:40|453.22|450.92|453.25|450.95|453.25|450.95|453.14|450.84|17
1735537030000|2024-12-30 05:37:10|444.77|442.47|444.33|442.03|444.77|442.47|444.33|442.03|25
1735458710000|2024-12-29 07:51:50|453.24|450.94|453.23|450.93|453.25|450.95|453.23|450.93|8
1735537040000|2024-12-30 05:37:20|444.3|442|444.23|441.93|444.31|442.01|444.16|441.86|22
1735458720000|2024-12-29 07:52:00|453.22|450.92|453.18|450.88|453.23|450.93|453.18|450.88|17
1735537050000|2024-12-30 05:37:30|444.22|441.92|444.49|442.19|444.51|442.21|444.22|441.92|29
1735458730000|2024-12-29 07:52:10|453.2|450.9|453.28|450.98|453.28|450.98|453.18|450.88|10
1735537060000|2024-12-30 05:37:40|444.48|442.18|444.51|442.21|444.51|442.21|444.37|442.07|12
1735458740000|2024-12-29 07:52:20|453.27|450.97|453.28|450.98|453.28|450.98|453.27|450.97|2
1735537070000|2024-12-30 05:37:50|444.52|442.22|444.47|442.17|444.55|442.25|444.45|442.15|27
1735458750000|2024-12-29 07:52:30|453.26|450.96|453.26|450.96|453.26|450.96|453.26|450.96|1
1735537080000|2024-12-30 05:38:00|444.45|442.15|444.42|442.12|444.47|442.17|444.31|442.01|23
1735458760000|2024-12-29 07:52:40|453.27|450.97|453.19|450.89|453.27|450.97|453.18|450.88|8
1735537090000|2024-12-30 05:38:10|444.4|442.1|444.33|442.03|444.57|442.27|444.33|442.03|29
1735458770000|2024-12-29 07:52:50|453.18|450.88|453.18|450.88|453.21|450.91|453.18|450.88|7
1735537100000|2024-12-30 05:38:20|444.35|442.05|444.26|441.96|444.44|442.14|444.26|441.96|26
1735458780000|2024-12-29 07:53:00|453.2|450.9|453.24|450.94|453.24|450.94|453.18|450.88|14
1735537110000|2024-12-30 05:38:30|444.24|441.94|444.15|441.85|444.25|441.95|444.15|441.85|22
1735458790000|2024-12-29 07:53:10|453.23|450.93|453.26|450.96|453.26|450.96|453.23|450.93|11
1735537120000|2024-12-30 05:38:40|444.16|441.86|444.25|441.95|444.28|441.98|444.12|441.82|21
1735458800000|2024-12-29 07:53:20|453.25|450.95|453.27|450.97|453.28|450.98|453.25|450.95|6
1735537130000|2024-12-30 05:38:50|444.24|441.94|444.16|441.86|444.27|441.97|444.16|441.86|14
1735458810000|2024-12-29 07:53:30|453.28|450.98|453.27|450.97|453.28|450.98|453.27|450.97|6
1735537140000|2024-12-30 05:39:00|444.17|441.87|444.19|441.89|444.25|441.95|444.09|441.79|21
1735458820000|2024-12-29 07:53:40|453.28|450.98|453.28|450.98|453.28|450.98|453.27|450.97|3
1735537150000|2024-12-30 05:39:10|444.17|441.87|444.48|442.18|444.48|442.18|444.14|441.84|27
1735458840000|2024-12-29 07:54:00|453.27|450.97|453.28|450.98|453.28|450.98|453.27|450.97|2
1735537160000|2024-12-30 05:39:20|444.53|442.23|444.66|442.36|444.66|442.36|444.53|442.23|18
1735537170000|2024-12-30 05:39:30|444.65|442.35|444.52|442.22|444.65|442.35|444.46|442.16|24
1735459210000|2024-12-29 08:00:10|453.49|451.19|453.69|451.39|453.69|451.39|453.49|451.19|11
1735537180000|2024-12-30 05:39:40|444.51|442.21|444.49|442.19|444.52|442.22|444.47|442.17|14
1735459220000|2024-12-29 08:00:20|453.7|451.4|454|451.7|454|451.7|453.7|451.4|12
1735537190000|2024-12-30 05:39:50|444.48|442.18|444.42|442.12|444.51|442.21|444.42|442.12|16
1735459230000|2024-12-29 08:00:30|454.01|451.71|454.18|451.88|454.26|451.96|454.01|451.71|8
1735459240000|2024-12-29 08:00:40|454.09|451.79|454.01|451.71|454.09|451.79|453.97|451.67|14
1735537200000|2024-12-30 05:40:00|444.41|442.11|444.31|442.01|444.49|442.19|444.28|441.98|20
1735459250000|2024-12-29 08:00:50|454|451.7|453.91|451.61|454.01|451.71|453.9|451.6|8
1735537210000|2024-12-30 05:40:10|444.34|442.04|444.7|442.4|444.73|442.43|444.34|442.04|26
1735459260000|2024-12-29 08:01:00|453.9|451.6|453.67|451.37|453.9|451.6|453.66|451.36|16
1735537220000|2024-12-30 05:40:20|444.68|442.38|444.46|442.16|444.69|442.39|444.46|442.16|17
1735459270000|2024-12-29 08:01:10|453.68|451.38|453.57|451.27|453.69|451.39|453.57|451.27|11
1735537230000|2024-12-30 05:40:30|444.44|442.14|444.55|442.25|444.6|442.3|444.44|442.14|18
1735459280000|2024-12-29 08:01:20|453.56|451.26|453.47|451.17|453.56|451.26|453.47|451.17|12
1735537240000|2024-12-30 05:40:40|444.56|442.26|444.6|442.3|444.61|442.31|444.53|442.23|13
1735459290000|2024-12-29 08:01:30|453.49|451.19|453.49|451.19|453.5|451.2|453.46|451.16|14
1735537250000|2024-12-30 05:40:50|444.61|442.31|444.76|442.46|444.8|442.5|444.61|442.31|16
1735459300000|2024-12-29 08:01:40|453.5|451.2|453.51|451.21|453.51|451.21|453.49|451.19|10
1735537260000|2024-12-30 05:41:00|444.75|442.45|444.91|442.61|444.92|442.62|444.74|442.44|17
1735459310000|2024-12-29 08:01:50|453.54|451.24|453.63|451.33|453.63|451.33|453.52|451.22|18
1735537270000|2024-12-30 05:41:10|444.92|442.62|445.04|442.74|445.04|442.74|444.92|442.62|24
1735459320000|2024-12-29 08:02:00|453.66|451.36|453.71|451.41|453.72|451.42|453.66|451.36|7
1735537280000|2024-12-30 05:41:20|445.03|442.73|445.11|442.81|445.12|442.82|444.95|442.65|18
1735459330000|2024-12-29 08:02:10|453.68|451.38|453.66|451.36|453.7|451.4|453.66|451.36|12
1735537290000|2024-12-30 05:41:30|445.12|442.82|445.16|442.86|445.2|442.9|445.09|442.79|14
1735459340000|2024-12-29 08:02:20|453.67|451.37|453.66|451.36|453.68|451.38|453.64|451.34|8
1735537300000|2024-12-30 05:41:40|445.15|442.85|445.05|442.75|445.16|442.86|445.01|442.71|16
1735459350000|2024-12-29 08:02:30|453.69|451.39|453.68|451.38|453.73|451.43|453.66|451.36|12
1735537310000|2024-12-30 05:41:50|445.01|442.71|445.07|442.77|445.1|442.8|445.01|442.71|18
1735459360000|2024-12-29 08:02:40|453.69|451.39|453.73|451.43|453.76|451.46|453.69|451.39|7
1735537320000|2024-12-30 05:42:00|445.06|442.76|445.21|442.91|445.21|442.91|445.05|442.75|20
1735459370000|2024-12-29 08:02:50|453.74|451.44|453.69|451.39|453.77|451.47|453.69|451.39|15
1735537330000|2024-12-30 05:42:10|445.2|442.9|445.16|442.86|445.2|442.9|445.1|442.8|13
1735459380000|2024-12-29 08:03:00|453.68|451.38|453.55|451.25|453.68|451.38|453.54|451.24|17
1735537340000|2024-12-30 05:42:20|445.18|442.88|445.3|443|445.31|443.01|445.18|442.88|14
1735459390000|2024-12-29 08:03:10|453.56|451.26|453.58|451.28|453.66|451.36|453.56|451.26|13
1735537350000|2024-12-30 05:42:30|445.29|442.99|445.29|442.99|445.29|442.99|445.21|442.91|17
1735459400000|2024-12-29 08:03:20|453.52|451.22|453.5|451.2|453.52|451.22|453.49|451.19|8
1735537360000|2024-12-30 05:42:40|445.28|442.98|445.33|443.03|445.33|443.03|445.17|442.87|27
1735459410000|2024-12-29 08:03:30|453.49|451.19|453.45|451.15|453.51|451.21|453.45|451.15|11
1735537370000|2024-12-30 05:42:50|445.35|443.05|445.67|443.37|445.67|443.37|445.34|443.04|23
1735459420000|2024-12-29 08:03:40|453.44|451.14|453.44|451.14|453.44|451.14|453.44|451.14|1
1735537380000|2024-12-30 05:43:00|445.66|443.36|445.7|443.4|445.72|443.42|445.63|443.33|25
1735459430000|2024-12-29 08:03:50|453.43|451.13|453.44|451.14|453.44|451.14|453.43|451.13|2
1735537390000|2024-12-30 05:43:10|445.69|443.39|445.65|443.35|445.78|443.48|445.65|443.35|20
1735459440000|2024-12-29 08:04:00|453.42|451.12|453.22|450.92|453.42|451.12|453.2|450.9|11
1735537400000|2024-12-30 05:43:20|445.63|443.33|445.63|443.33|445.72|443.42|445.63|443.33|20
1735459450000|2024-12-29 08:04:10|453.23|450.93|453.11|450.81|453.23|450.93|453.11|450.81|7
1735537410000|2024-12-30 05:43:30|445.62|443.32|445.62|443.32|445.63|443.33|445.57|443.27|15
1735459460000|2024-12-29 08:04:20|453.12|450.82|453.12|450.82|453.13|450.83|453.11|450.81|7
1735537420000|2024-12-30 05:43:40|445.61|443.31|445.52|443.22|445.62|443.32|445.48|443.18|19
1735459470000|2024-12-29 08:04:30|453.11|450.81|453.24|450.94|453.27|450.97|453.08|450.78|24
1735537430000|2024-12-30 05:43:50|445.53|443.23|445.63|443.33|445.63|443.33|445.52|443.22|16
1735459480000|2024-12-29 08:04:40|453.22|450.92|453.25|450.95|453.25|450.95|453.17|450.87|7
1735537440000|2024-12-30 05:44:00|445.67|443.37|445.49|443.19|445.72|443.42|445.49|443.19|23
1735459490000|2024-12-29 08:04:50|453.26|450.96|453.27|450.97|453.28|450.98|453.25|450.95|8
1735537450000|2024-12-30 05:44:10|445.46|443.16|445.4|443.1|445.47|443.17|445.34|443.04|24
1735537460000|2024-12-30 05:44:20|445.41|443.11|445.59|443.29|445.59|443.29|445.41|443.11|20
1735459500000|2024-12-29 08:05:00|453.23|450.93|453.13|450.83|453.23|450.93|453.11|450.81|17
1735537470000|2024-12-30 05:44:30|445.58|443.28|445.66|443.36|445.74|443.44|445.58|443.28|18
1735459510000|2024-12-29 08:05:10|453.12|450.82|453.14|450.84|453.14|450.84|453.09|450.79|13
1735537480000|2024-12-30 05:44:40|445.67|443.37|445.69|443.39|445.79|443.49|445.67|443.37|17
1735459520000|2024-12-29 08:05:20|453.13|450.83|453.15|450.85|453.15|450.85|453.13|450.83|7
1735537490000|2024-12-30 05:44:50|445.7|443.4|445.66|443.36|445.71|443.41|445.66|443.36|11
1735459530000|2024-12-29 08:05:30|453.14|450.84|453.19|450.89|453.2|450.9|453.11|450.81|18
1735537500000|2024-12-30 05:45:00|445.65|443.35|445.64|443.34|445.71|443.41|445.62|443.32|11
1735459540000|2024-12-29 08:05:40|453.16|450.86|453.11|450.81|453.17|450.87|453.11|450.81|15
1735537510000|2024-12-30 05:45:10|445.65|443.35|445.75|443.45|445.75|443.45|445.58|443.28|14
1735459550000|2024-12-29 08:05:50|453.1|450.8|453.05|450.75|453.1|450.8|453.04|450.74|14
1735537520000|2024-12-30 05:45:20|445.79|443.49|445.83|443.53|445.83|443.53|445.66|443.36|16
1735459560000|2024-12-29 08:06:00|453.04|450.74|453.06|450.76|453.07|450.77|452.99|450.69|15
1735537530000|2024-12-30 05:45:30|445.89|443.59|446.02|443.72|446.08|443.78|445.87|443.57|20
1735459570000|2024-12-29 08:06:10|453.07|450.77|453.07|450.77|453.07|450.77|453.05|450.75|5
1735537540000|2024-12-30 05:45:40|446.06|443.76|446.18|443.88|446.19|443.89|446.04|443.74|20
1735459580000|2024-12-29 08:06:20|453.09|450.79|453.13|450.83|453.15|450.85|453.09|450.79|5
1735537550000|2024-12-30 05:45:50|446.2|443.9|446.44|444.14|446.46|444.16|446.2|443.9|21
1735459590000|2024-12-29 08:06:30|453.14|450.84|453.12|450.82|453.24|450.94|453.11|450.81|15
1735537560000|2024-12-30 05:46:00|446.42|444.12|446.42|444.12|446.46|444.16|446.3|444|24
1735459600000|2024-12-29 08:06:40|453.13|450.83|453.09|450.79|453.14|450.84|453.06|450.76|12
1735537570000|2024-12-30 05:46:10|446.41|444.11|446.38|444.08|446.46|444.16|446.37|444.07|20
1735459610000|2024-12-29 08:06:50|453.1|450.8|452.94|450.64|453.1|450.8|452.92|450.62|12
1735537580000|2024-12-30 05:46:20|446.37|444.07|446.4|444.1|446.48|444.18|446.35|444.05|22
1735459620000|2024-12-29 08:07:00|452.93|450.63|452.85|450.55|452.93|450.63|452.84|450.54|13
1735537590000|2024-12-30 05:46:30|446.41|444.11|446.53|444.23|446.59|444.29|446.41|444.11|21
1735459630000|2024-12-29 08:07:10|452.86|450.56|452.74|450.44|452.86|450.56|452.72|450.42|14
1735537600000|2024-12-30 05:46:40|446.58|444.28|446.74|444.44|446.75|444.45|446.56|444.26|19
1735459640000|2024-12-29 08:07:20|452.73|450.43|452.63|450.33|452.74|450.44|452.63|450.33|20
1735537610000|2024-12-30 05:46:50|446.76|444.46|446.82|444.52|446.86|444.56|446.75|444.45|20
1735459650000|2024-12-29 08:07:30|452.61|450.31|452.64|450.34|452.65|450.35|452.58|450.28|14
1735537620000|2024-12-30 05:47:00|446.8|444.5|446.61|444.31|446.8|444.5|446.61|444.31|19
1735459660000|2024-12-29 08:07:40|452.63|450.33|452.62|450.32|452.65|450.35|452.61|450.31|9
1735537630000|2024-12-30 05:47:10|446.65|444.35|446.34|444.04|446.65|444.35|446.33|444.03|20
1735459670000|2024-12-29 08:07:50|452.61|450.31|452.63|450.33|452.64|450.34|452.61|450.31|12
1735537640000|2024-12-30 05:47:20|446.35|444.05|446.49|444.19|446.5|444.2|446.34|444.04|15
1735459680000|2024-12-29 08:08:00|452.62|450.32|452.71|450.41|452.72|450.42|452.62|450.32|8
1735537650000|2024-12-30 05:47:30|446.48|444.18|445.97|443.67|446.49|444.19|445.96|443.66|15
1735459690000|2024-12-29 08:08:10|452.7|450.4|452.57|450.27|452.7|450.4|452.57|450.27|15
1735537660000|2024-12-30 05:47:40|445.96|443.66|445.97|443.67|445.99|443.69|445.87|443.57|14
1735459700000|2024-12-29 08:08:20|452.59|450.29|452.6|450.3|452.6|450.3|452.58|450.28|5
1735537670000|2024-12-30 05:47:50|445.98|443.68|446|443.7|446.05|443.75|445.98|443.68|11
1735459710000|2024-12-29 08:08:30|452.59|450.29|452.58|450.28|452.59|450.29|452.57|450.27|6
1735537680000|2024-12-30 05:48:00|445.99|443.69|446.15|443.85|446.17|443.87|445.99|443.69|15
1735459720000|2024-12-29 08:08:40|452.59|450.29|452.59|450.29|452.62|450.32|452.58|450.28|7
1735537690000|2024-12-30 05:48:10|446.19|443.89|446.05|443.75|446.22|443.92|446.05|443.75|17
1735459730000|2024-12-29 08:08:50|452.6|450.3|452.58|450.28|452.6|450.3|452.58|450.28|12
1735537700000|2024-12-30 05:48:20|446.04|443.74|446.13|443.83|446.14|443.84|445.97|443.67|15
1735459740000|2024-12-29 08:09:00|452.59|450.29|452.88|450.58|452.9|450.6|452.59|450.29|17
1735537710000|2024-12-30 05:48:30|446.12|443.82|446.19|443.89|446.19|443.89|446.12|443.82|13
1735459750000|2024-12-29 08:09:10|452.87|450.57|452.63|450.33|452.87|450.57|452.63|450.33|15
1735537720000|2024-12-30 05:48:40|446.2|443.9|446.19|443.89|446.26|443.96|446.18|443.88|13
1735459760000|2024-12-29 08:09:20|452.64|450.34|452.62|450.32|452.65|450.35|452.6|450.3|11
1735537730000|2024-12-30 05:48:50|446.2|443.9|446.01|443.71|446.2|443.9|446|443.7|24
1735459770000|2024-12-29 08:09:30|452.61|450.31|452.6|450.3|452.61|450.31|452.58|450.28|10
1735537740000|2024-12-30 05:49:00|446.02|443.72|445.99|443.69|446.13|443.83|445.98|443.68|15
1735459780000|2024-12-29 08:09:40|452.58|450.28|452.58|450.28|452.59|450.29|452.58|450.28|5
1735537750000|2024-12-30 05:49:10|446.03|443.73|445.99|443.69|446.04|443.74|445.97|443.67|18
1735459790000|2024-12-29 08:09:50|452.59|450.29|452.56|450.26|452.59|450.29|452.53|450.23|11
1735537760000|2024-12-30 05:49:20|446|443.7|445.85|443.55|446.01|443.71|445.84|443.54|25
1735459800000|2024-12-29 08:10:00|452.55|450.25|452.59|450.29|452.6|450.3|452.52|450.22|11
1735537770000|2024-12-30 05:49:30|445.84|443.54|446.02|443.72|446.03|443.73|445.84|443.54|20
1735459810000|2024-12-29 08:10:10|452.6|450.3|452.63|450.33|452.63|450.33|452.58|450.28|12
1735537780000|2024-12-30 05:49:40|446.03|443.73|445.98|443.68|446.05|443.75|445.96|443.66|12
1735459820000|2024-12-29 08:10:20|452.64|450.34|452.67|450.37|452.67|450.37|452.64|450.34|6
1735537790000|2024-12-30 05:49:50|446.01|443.71|445.94|443.64|446.01|443.71|445.89|443.59|12
1735459830000|2024-12-29 08:10:30|452.66|450.36|452.62|450.32|452.67|450.37|452.61|450.31|17
1735537800000|2024-12-30 05:50:00|445.99|443.69|446.06|443.76|446.07|443.77|445.97|443.67|27
1735459840000|2024-12-29 08:10:40|452.61|450.31|452.43|450.13|452.62|450.32|452.43|450.13|21
1735537810000|2024-12-30 05:50:10|446.05|443.75|446.14|443.84|446.14|443.84|445.95|443.65|13
1735459850000|2024-12-29 08:10:50|452.42|450.12|452.45|450.15|452.46|450.16|452.41|450.11|9
1735537820000|2024-12-30 05:50:20|446.16|443.86|446.24|443.94|446.27|443.97|446.16|443.86|14
1735459860000|2024-12-29 08:11:00|452.44|450.14|452.48|450.18|452.49|450.19|452.44|450.14|19
1735537830000|2024-12-30 05:50:30|446.23|443.93|446.14|443.84|446.26|443.96|446.09|443.79|20
1735459870000|2024-12-29 08:11:10|452.49|450.19|452.63|450.33|452.63|450.33|452.48|450.18|15
1735537840000|2024-12-30 05:50:40|446.11|443.81|446.05|443.75|446.14|443.84|446.02|443.72|14
1735459880000|2024-12-29 08:11:20|452.65|450.35|452.52|450.22|452.68|450.38|452.51|450.21|19
1735537850000|2024-12-30 05:50:50|446.04|443.74|446.03|443.73|446.11|443.81|446.03|443.73|14
1735459890000|2024-12-29 08:11:30|452.51|450.21|452.58|450.28|452.58|450.28|452.51|450.21|13
1735537860000|2024-12-30 05:51:00|446.04|443.74|446.13|443.83|446.13|443.83|446.04|443.74|17
1735459900000|2024-12-29 08:11:40|452.57|450.27|452.65|450.35|452.65|450.35|452.57|450.27|18
1735537870000|2024-12-30 05:51:10|446.12|443.82|446.15|443.85|446.28|443.98|446.12|443.82|18
1735459910000|2024-12-29 08:11:50|452.68|450.38|452.66|450.36|452.71|450.41|452.66|450.36|14
1735537880000|2024-12-30 05:51:20|446.13|443.83|446.18|443.88|446.18|443.88|446.1|443.8|8
1735459920000|2024-12-29 08:12:00|452.63|450.33|452.61|450.31|452.65|450.35|452.6|450.3|13
1735537890000|2024-12-30 05:51:30|446.19|443.89|446.19|443.89|446.28|443.98|446.18|443.88|13
1735459930000|2024-12-29 08:12:10|452.62|450.32|452.63|450.33|452.7|450.4|452.61|450.31|17
1735537900000|2024-12-30 05:51:40|446.2|443.9|446.25|443.95|446.28|443.98|446.2|443.9|19
1735459940000|2024-12-29 08:12:20|452.62|450.32|452.68|450.38|452.7|450.4|452.62|450.32|14
1735537910000|2024-12-30 05:51:50|446.24|443.94|446.42|444.12|446.45|444.15|446.24|443.94|23
1735459950000|2024-12-29 08:12:30|452.67|450.37|452.63|450.33|452.68|450.38|452.58|450.28|23
1735537920000|2024-12-30 05:52:00|446.41|444.11|446.49|444.19|446.58|444.28|446.39|444.09|28
1735459960000|2024-12-29 08:12:40|452.64|450.34|452.64|450.34|452.68|450.38|452.63|450.33|22
1735537930000|2024-12-30 05:52:10|446.51|444.21|446.44|444.14|446.54|444.24|446.37|444.07|15
1735459970000|2024-12-29 08:12:50|452.67|450.37|452.62|450.32|452.67|450.37|452.62|450.32|25
1735537940000|2024-12-30 05:52:20|446.46|444.16|446.4|444.1|446.46|444.16|446.27|443.97|17
1735459980000|2024-12-29 08:13:00|452.63|450.33|452.61|450.31|452.64|450.34|452.56|450.26|18
1735537950000|2024-12-30 05:52:30|446.42|444.12|446.61|444.31|446.61|444.31|446.39|444.09|13
1735459990000|2024-12-29 08:13:10|452.59|450.29|452.44|450.14|452.6|450.3|452.43|450.13|14
1735537960000|2024-12-30 05:52:40|446.59|444.29|446.82|444.52|446.84|444.54|446.59|444.29|18
1735460000000|2024-12-29 08:13:20|452.43|450.13|452.42|450.12|452.45|450.15|452.4|450.1|15
1735537970000|2024-12-30 05:52:50|446.83|444.53|446.64|444.34|446.86|444.56|446.64|444.34|22
1735460010000|2024-12-29 08:13:30|452.43|450.13|452.47|450.17|452.49|450.19|452.41|450.11|11
1735537980000|2024-12-30 05:53:00|446.65|444.35|446.68|444.38|446.68|444.38|446.62|444.32|15
1735460020000|2024-12-29 08:13:40|452.46|450.16|452.42|450.12|452.47|450.17|452.41|450.11|17
1735537990000|2024-12-30 05:53:10|446.66|444.36|446.58|444.28|446.66|444.36|446.45|444.15|21
1735460030000|2024-12-29 08:13:50|452.43|450.13|452.4|450.1|452.47|450.17|452.4|450.1|21
1735538000000|2024-12-30 05:53:20|446.6|444.3|446.54|444.24|446.61|444.31|446.54|444.24|17
1735460040000|2024-12-29 08:14:00|452.39|450.09|452.44|450.14|452.46|450.16|452.39|450.09|16
1735538010000|2024-12-30 05:53:30|446.56|444.26|446.71|444.41|446.71|444.41|446.54|444.24|18
1735460050000|2024-12-29 08:14:10|452.45|450.15|452.41|450.11|452.45|450.15|452.41|450.11|13
1735538020000|2024-12-30 05:53:40|446.69|444.39|446.72|444.42|446.77|444.47|446.69|444.39|16
1735460060000|2024-12-29 08:14:20|452.42|450.12|452.46|450.16|452.47|450.17|452.41|450.11|11
1735538030000|2024-12-30 05:53:50|446.74|444.44|446.79|444.49|446.8|444.5|446.72|444.42|14
1735460070000|2024-12-29 08:14:30|452.47|450.17|452.41|450.11|452.47|450.17|452.41|450.11|9
1735538040000|2024-12-30 05:54:00|446.76|444.46|446.77|444.47|446.83|444.53|446.73|444.43|17
1735460080000|2024-12-29 08:14:40|452.39|450.09|452.43|450.13|452.43|450.13|452.37|450.07|4
1735538050000|2024-12-30 05:54:10|446.78|444.48|446.78|444.48|446.79|444.49|446.76|444.46|7
1735460090000|2024-12-29 08:14:50|452.44|450.14|452.42|450.12|452.46|450.16|452.41|450.11|8
1735538060000|2024-12-30 05:54:20|446.76|444.46|446.73|444.43|446.79|444.49|446.73|444.43|10
1735460100000|2024-12-29 08:15:00|452.46|450.16|452.22|449.92|452.47|450.17|452.22|449.92|18
1735538070000|2024-12-30 05:54:30|446.74|444.44|446.65|444.35|446.74|444.44|446.64|444.34|16
1735460110000|2024-12-29 08:15:10|452.29|449.99|452.13|449.83|452.29|449.99|452.1|449.8|11
1735538080000|2024-12-30 05:54:40|446.66|444.36|446.6|444.3|446.66|444.36|446.59|444.29|5
1735460120000|2024-12-29 08:15:20|452.22|449.92|452.21|449.91|452.31|450.01|452.19|449.89|11
1735538090000|2024-12-30 05:54:50|446.63|444.33|446.58|444.28|446.63|444.33|446.58|444.28|14
1735460130000|2024-12-29 08:15:30|452.2|449.9|452.22|449.92|452.28|449.98|452.18|449.88|9
1735538100000|2024-12-30 05:55:00|446.56|444.26|446.36|444.06|446.56|444.26|446.36|444.06|14
1735460140000|2024-12-29 08:15:40|452.24|449.94|452.22|449.92|452.24|449.94|452.17|449.87|22
1735538110000|2024-12-30 05:55:10|446.38|444.08|446.4|444.1|446.47|444.17|446.38|444.08|20
1735460150000|2024-12-29 08:15:50|452.21|449.91|452.4|450.1|452.42|450.12|452.21|449.91|29
1735538120000|2024-12-30 05:55:20|446.39|444.09|446.37|444.07|446.4|444.1|446.36|444.06|7
1735460160000|2024-12-29 08:16:00|452.37|450.07|452.2|449.9|452.37|450.07|452.2|449.9|24
1735538130000|2024-12-30 05:55:30|446.39|444.09|446.34|444.04|446.39|444.09|446.27|443.97|14
1735460170000|2024-12-29 08:16:10|452.25|449.95|452.15|449.85|452.25|449.95|452.11|449.81|17
1735538140000|2024-12-30 05:55:40|446.31|444.01|446.28|443.98|446.34|444.04|446.23|443.93|20
1735460180000|2024-12-29 08:16:20|452.13|449.83|452.05|449.75|452.13|449.83|452.04|449.74|22
1735538150000|2024-12-30 05:55:50|446.24|443.94|446.09|443.79|446.26|443.96|446.07|443.77|17
1735460190000|2024-12-29 08:16:30|452.04|449.74|452.07|449.77|452.07|449.77|452.02|449.72|21
1735538160000|2024-12-30 05:56:00|446.07|443.77|445.93|443.63|446.08|443.78|445.91|443.61|16
1735460200000|2024-12-29 08:16:40|452.06|449.76|452|449.7|452.11|449.81|452|449.7|13
1735538170000|2024-12-30 05:56:10|445.9|443.6|445.87|443.57|445.9|443.6|445.8|443.5|14
1735460210000|2024-12-29 08:16:50|451.91|449.61|451.95|449.65|451.97|449.67|451.91|449.61|12
1735538180000|2024-12-30 05:56:20|445.86|443.56|445.82|443.52|445.89|443.59|445.82|443.52|20
1735460220000|2024-12-29 08:17:00|451.92|449.62|451.81|449.51|451.94|449.64|451.81|449.51|16
1735538190000|2024-12-30 05:56:30|445.83|443.53|445.94|443.64|445.96|443.66|445.77|443.47|21
1735460230000|2024-12-29 08:17:10|451.79|449.49|451.93|449.63|451.97|449.67|451.65|449.35|25
1735538200000|2024-12-30 05:56:40|445.93|443.63|446.01|443.71|446.03|443.73|445.92|443.62|23
1735460240000|2024-12-29 08:17:20|451.91|449.61|452.09|449.79|452.14|449.84|451.91|449.61|22
1735538210000|2024-12-30 05:56:50|446.02|443.72|446|443.7|446.03|443.73|445.94|443.64|17
1735460250000|2024-12-29 08:17:30|452.1|449.8|451.95|449.65|452.1|449.8|451.94|449.64|19
1735538220000|2024-12-30 05:57:00|446.02|443.72|446.2|443.9|446.23|443.93|445.96|443.66|20
1735460260000|2024-12-29 08:17:40|451.97|449.67|451.99|449.69|452.03|449.73|451.97|449.67|13
1735538230000|2024-12-30 05:57:10|446.19|443.89|446.21|443.91|446.24|443.94|446.17|443.87|16
1735460270000|2024-12-29 08:17:50|451.98|449.68|452.21|449.91|452.23|449.93|451.98|449.68|30
1735538240000|2024-12-30 05:57:20|446.22|443.92|446.28|443.98|446.3|444|446.19|443.89|14
1735460280000|2024-12-29 08:18:00|452.2|449.9|452.12|449.82|452.2|449.9|452.1|449.8|22
1735538250000|2024-12-30 05:57:30|446.29|443.99|446.44|444.14|446.45|444.15|446.27|443.97|20
1735460290000|2024-12-29 08:18:10|452.17|449.87|452.12|449.82|452.19|449.89|452.1|449.8|19
1735538260000|2024-12-30 05:57:40|446.45|444.15|446.59|444.29|446.59|444.29|446.45|444.15|14
1735460300000|2024-12-29 08:18:20|452.1|449.8|452.26|449.96|452.28|449.98|452.1|449.8|16
1735538270000|2024-12-30 05:57:50|446.6|444.3|446.73|444.43|446.75|444.45|446.6|444.3|15
1735460310000|2024-12-29 08:18:30|452.2|449.9|452.2|449.9|452.22|449.92|452.18|449.88|10
1735538280000|2024-12-30 05:58:00|446.72|444.42|446.91|444.61|446.94|444.64|446.72|444.42|20
1735460320000|2024-12-29 08:18:40|452.19|449.89|452.23|449.93|452.27|449.97|452.18|449.88|19
1735538290000|2024-12-30 05:58:10|446.92|444.62|446.66|444.36|446.92|444.62|446.66|444.36|24
1735460330000|2024-12-29 08:18:50|452.22|449.92|452.37|450.07|452.41|450.11|452.19|449.89|17
1735538300000|2024-12-30 05:58:20|446.68|444.38|446.64|444.34|446.69|444.39|446.64|444.34|17
1735460340000|2024-12-29 08:19:00|452.38|450.08|452.37|450.07|452.39|450.09|452.33|450.03|14
1735538310000|2024-12-30 05:58:30|446.65|444.35|446.62|444.32|446.68|444.38|446.62|444.32|20
1735460350000|2024-12-29 08:19:10|452.33|450.03|452.37|450.07|452.46|450.16|452.33|450.03|17
1735538320000|2024-12-30 05:58:40|446.61|444.31|446.66|444.36|446.7|444.4|446.61|444.31|15
1735460360000|2024-12-29 08:19:20|452.33|450.03|452.64|450.34|452.73|450.43|452.33|450.03|25
1735538330000|2024-12-30 05:58:50|446.67|444.37|446.65|444.35|446.68|444.38|446.63|444.33|19
1735460370000|2024-12-29 08:19:30|452.65|450.35|452.75|450.45|452.75|450.45|452.61|450.31|24
1735538340000|2024-12-30 05:59:00|446.64|444.34|446.58|444.28|446.68|444.38|446.54|444.24|19
1735460380000|2024-12-29 08:19:40|452.76|450.46|452.79|450.49|452.84|450.54|452.74|450.44|17
1735538350000|2024-12-30 05:59:10|446.59|444.29|446.59|444.29|446.6|444.3|446.54|444.24|23
1735460390000|2024-12-29 08:19:50|452.78|450.48|452.79|450.49|452.91|450.61|452.74|450.44|18
1735538360000|2024-12-30 05:59:20|446.58|444.28|446.59|444.29|446.59|444.29|446.56|444.26|20
1735460400000|2024-12-29 08:20:00|452.85|450.55|452.79|450.49|452.85|450.55|452.79|450.49|2
1735538370000|2024-12-30 05:59:30|446.58|444.28|446.56|444.26|446.64|444.34|446.44|444.14|18
1735460410000|2024-12-29 08:20:10|452.78|450.48|452.59|450.29|452.82|450.52|452.59|450.29|14
1735538380000|2024-12-30 05:59:40|446.57|444.27|446.6|444.3|446.6|444.3|446.54|444.24|12
1735460420000|2024-12-29 08:20:20|452.58|450.28|452.59|450.29|452.61|450.31|452.55|450.25|16
1735538390000|2024-12-30 05:59:50|446.58|444.28|446.62|444.32|446.67|444.37|446.48|444.18|28
1735460430000|2024-12-29 08:20:30|452.6|450.3|452.58|450.28|452.6|450.3|452.58|450.28|9
1735538400000|2024-12-30 06:00:00|446.61|444.31|446.49|444.19|446.64|444.34|446.47|444.17|26
1735460440000|2024-12-29 08:20:40|452.62|450.32|452.61|450.31|452.62|450.32|452.6|450.3|8
1735538410000|2024-12-30 06:00:10|446.53|444.23|446.61|444.31|446.61|444.31|446.44|444.14|26
1735460450000|2024-12-29 08:20:50|452.6|450.3|452.58|450.28|452.61|450.31|452.57|450.27|18
1735538420000|2024-12-30 06:00:20|446.6|444.3|446.64|444.34|446.67|444.37|446.55|444.25|21
1735460460000|2024-12-29 08:21:00|452.59|450.29|452.51|450.21|452.59|450.29|452.39|450.09|18
1735538430000|2024-12-30 06:00:30|446.61|444.31|446.72|444.42|446.72|444.42|446.54|444.24|20
1735460470000|2024-12-29 08:21:10|452.52|450.22|452.37|450.07|452.52|450.22|452.37|450.07|22
1735538440000|2024-12-30 06:00:40|446.71|444.41|446.96|444.66|446.96|444.66|446.71|444.41|18
1735460480000|2024-12-29 08:21:20|452.4|450.1|452.46|450.16|452.47|450.17|452.34|450.04|21
1735538450000|2024-12-30 06:00:50|446.98|444.68|447.02|444.72|447.05|444.75|446.96|444.66|20
1735460490000|2024-12-29 08:21:30|452.45|450.15|452.35|450.05|452.45|450.15|452.34|450.04|15
1735538460000|2024-12-30 06:01:00|447.05|444.75|447.06|444.76|447.18|444.88|447.05|444.75|21
1735460500000|2024-12-29 08:21:40|452.33|450.03|452.32|450.02|452.37|450.07|452.32|450.02|6
1735538470000|2024-12-30 06:01:10|447.11|444.81|447.07|444.77|447.11|444.81|447.02|444.72|19
1735460510000|2024-12-29 08:21:50|452.33|450.03|452.48|450.18|452.54|450.24|452.33|450.03|23
1735538480000|2024-12-30 06:01:20|447.05|444.75|447.05|444.75|447.09|444.79|447.01|444.71|18
1735460520000|2024-12-29 08:22:00|452.47|450.17|452.45|450.15|452.5|450.2|452.44|450.14|18
1735538490000|2024-12-30 06:01:30|447.06|444.76|447.18|444.88|447.18|444.88|447.06|444.76|15
1735460530000|2024-12-29 08:22:10|452.44|450.14|452.49|450.19|452.52|450.22|452.43|450.13|13
1735538500000|2024-12-30 06:01:40|447.17|444.87|447.12|444.82|447.19|444.89|447.12|444.82|16
1735460540000|2024-12-29 08:22:20|452.46|450.16|452.37|450.07|452.46|450.16|452.37|450.07|9
1735538510000|2024-12-30 06:01:50|447.07|444.77|447.17|444.87|447.23|444.93|447.07|444.77|21
1735460550000|2024-12-29 08:22:30|452.36|450.06|452.32|450.02|452.39|450.09|452.29|449.99|19
1735538520000|2024-12-30 06:02:00|447.19|444.89|447.26|444.96|447.27|444.97|447.19|444.89|22
1735460560000|2024-12-29 08:22:40|452.31|450.01|452.35|450.05|452.36|450.06|452.31|450.01|17
1735538530000|2024-12-30 06:02:10|447.28|444.98|447.28|444.98|447.28|444.98|447.28|444.98|1
1735460570000|2024-12-29 08:22:50|452.36|450.06|452.38|450.08|452.41|450.11|452.34|450.04|17
1735538580000|2024-12-30 06:03:00|447.22|444.92|447.24|444.94|447.24|444.94|447.22|444.92|3
1735460580000|2024-12-29 08:23:00|452.31|450.01|452.33|450.03|452.34|450.04|452.31|450.01|12
1735538590000|2024-12-30 06:03:10|447.22|444.92|447.14|444.84|447.22|444.92|447.13|444.83|5
1735460590000|2024-12-29 08:23:10|452.34|450.04|452.25|449.95|452.34|450.04|452.25|449.95|17
1735538600000|2024-12-30 06:03:20|447.15|444.85|447.28|444.98|447.28|444.98|447.15|444.85|4
1735460600000|2024-12-29 08:23:20|452.23|449.93|452.09|449.79|452.23|449.93|452.09|449.79|5
1735538630000|2024-12-30 06:03:50|447.53|445.23|447.69|445.39|447.84|445.54|447.53|445.23|11
1735460610000|2024-12-29 08:23:30|452.08|449.78|452.28|449.98|452.29|449.99|452.08|449.78|28
1735538640000|2024-12-30 06:04:00|447.65|445.35|447.69|445.39|447.8|445.5|447.65|445.35|24
1735460620000|2024-12-29 08:23:40|452.27|449.97|452.45|450.15|452.47|450.17|452.26|449.96|20
1735538650000|2024-12-30 06:04:10|447.67|445.37|447.64|445.34|447.69|445.39|447.61|445.31|19
1735460630000|2024-12-29 08:23:50|452.44|450.14|452.3|450|452.44|450.14|452.27|449.97|15
1735538660000|2024-12-30 06:04:20|447.65|445.35|447.65|445.35|447.74|445.44|447.64|445.34|22
1735460640000|2024-12-29 08:24:00|452.29|449.99|452.12|449.82|452.35|450.05|452.1|449.8|19
1735538670000|2024-12-30 06:04:30|447.66|445.36|447.69|445.39|447.71|445.41|447.59|445.29|24
1735460650000|2024-12-29 08:24:10|452.11|449.81|452.26|449.96|452.27|449.97|452.11|449.81|18
1735538680000|2024-12-30 06:04:40|447.67|445.37|447.68|445.38|447.68|445.38|447.65|445.35|10
1735460660000|2024-12-29 08:24:20|452.27|449.97|452.43|450.13|452.49|450.19|452.27|449.97|24
1735538690000|2024-12-30 06:04:50|447.67|445.37|447.67|445.37|447.68|445.38|447.67|445.37|11
1735460670000|2024-12-29 08:24:30|452.42|450.12|452.36|450.06|452.43|450.13|452.36|450.06|5
1735538700000|2024-12-30 06:05:00|447.68|445.38|447.67|445.37|447.68|445.38|447.66|445.36|8
1735460680000|2024-12-29 08:24:40|452.47|450.17|452.45|450.15|452.48|450.18|452.43|450.13|8
1735538710000|2024-12-30 06:05:10|447.68|445.38|447.78|445.48|447.8|445.5|447.68|445.38|20
1735460690000|2024-12-29 08:24:50|452.44|450.14|452.36|450.06|452.44|450.14|452.36|450.06|4
1735538720000|2024-12-30 06:05:20|447.77|445.47|447.85|445.55|447.85|445.55|447.75|445.45|21
1735460700000|2024-12-29 08:25:00|452.33|450.03|452.38|450.08|452.41|450.11|452.32|450.02|20
1735538730000|2024-12-30 06:05:30|447.84|445.54|447.8|445.5|447.84|445.54|447.79|445.49|20
1735460710000|2024-12-29 08:25:10|452.37|450.07|452.36|450.06|452.37|450.07|452.31|450.01|11
1735538740000|2024-12-30 06:05:40|447.81|445.51|447.75|445.45|447.81|445.51|447.74|445.44|16
1735460720000|2024-12-29 08:25:20|452.37|450.07|452.3|450|452.37|450.07|452.3|450|14
1735538750000|2024-12-30 06:05:50|447.72|445.42|447.68|445.38|447.73|445.43|447.62|445.32|20
1735460730000|2024-12-29 08:25:30|452.34|450.04|452.3|450|452.34|450.04|452.3|450|4
1735538760000|2024-12-30 06:06:00|447.69|445.39|447.57|445.27|447.69|445.39|447.57|445.27|17
1735460740000|2024-12-29 08:25:40|452.25|449.95|452.27|449.97|452.34|450.04|452.25|449.95|7
1735538770000|2024-12-30 06:06:10|447.55|445.25|447.49|445.19|447.55|445.25|447.49|445.19|12
1735460750000|2024-12-29 08:25:50|452.22|449.92|452.15|449.85|452.22|449.92|452.14|449.84|4
1735538780000|2024-12-30 06:06:20|447.48|445.18|447.37|445.07|447.48|445.18|447.27|444.97|29
1735460760000|2024-12-29 08:26:00|452.16|449.86|452.16|449.86|452.21|449.91|452.15|449.85|14
1735538790000|2024-12-30 06:06:30|447.36|445.06|447.39|445.09|447.4|445.1|447.32|445.02|16
1735460770000|2024-12-29 08:26:10|452.15|449.85|452.16|449.86|452.21|449.91|452.15|449.85|5
1735538800000|2024-12-30 06:06:40|447.38|445.08|447.27|444.97|447.39|445.09|447.24|444.94|23
1735460780000|2024-12-29 08:26:20|452.15|449.85|452.09|449.79|452.16|449.86|452.08|449.78|11
1735538810000|2024-12-30 06:06:50|447.25|444.95|447.42|445.12|447.42|445.12|447.24|444.94|18
1735460790000|2024-12-29 08:26:30|452.13|449.83|452.13|449.83|452.21|449.91|452.11|449.81|6
1735538820000|2024-12-30 06:07:00|447.43|445.13|447.23|444.93|447.52|445.22|447.23|444.93|21
1735460800000|2024-12-29 08:26:40|452.12|449.82|452.09|449.79|452.12|449.82|452.09|449.79|2
1735538830000|2024-12-30 06:07:10|447.18|444.88|447.27|444.97|447.29|444.99|447.18|444.88|19
1735460810000|2024-12-29 08:26:50|452.16|449.86|452.18|449.88|452.18|449.88|452.16|449.86|2
1735538840000|2024-12-30 06:07:20|447.26|444.96|447.51|445.21|447.54|445.24|447.26|444.96|23
1735460820000|2024-12-29 08:27:00|452.13|449.83|452.04|449.74|452.21|449.91|452.03|449.73|11
1735538850000|2024-12-30 06:07:30|447.52|445.22|447.54|445.24|447.54|445.24|447.44|445.14|17
1735460830000|2024-12-29 08:27:10|452.11|449.81|452.04|449.74|452.11|449.81|452.04|449.74|3
1735538860000|2024-12-30 06:07:40|447.53|445.23|447.29|444.99|447.56|445.26|447.25|444.95|24
1735460840000|2024-12-29 08:27:20|452.1|449.8|452.17|449.87|452.18|449.88|452.06|449.76|16
1735538870000|2024-12-30 06:07:50|447.32|445.02|447.39|445.09|447.42|445.12|447.32|445.02|10
1735460850000|2024-12-29 08:27:30|452.15|449.85|452.11|449.81|452.15|449.85|452.08|449.78|6
1735538880000|2024-12-30 06:08:00|447.37|445.07|447.38|445.08|447.41|445.11|447.37|445.07|16
1735460860000|2024-12-29 08:27:40|452.17|449.87|451.93|449.63|452.17|449.87|451.93|449.63|10
1735538890000|2024-12-30 06:08:10|447.37|445.07|447.22|444.92|447.37|445.07|447.21|444.91|14
1735460870000|2024-12-29 08:27:50|451.97|449.67|451.95|449.65|451.97|449.67|451.95|449.65|5
1735538900000|2024-12-30 06:08:20|447.2|444.9|447.15|444.85|447.21|444.91|447.14|444.84|21
1735460880000|2024-12-29 08:28:00|452.01|449.71|451.97|449.67|452.06|449.76|451.96|449.66|7
1735538910000|2024-12-30 06:08:30|447.16|444.86|447.22|444.92|447.23|444.93|447.14|444.84|15
1735460890000|2024-12-29 08:28:10|451.96|449.66|451.96|449.66|452.02|449.72|451.96|449.66|4
1735538920000|2024-12-30 06:08:40|447.23|444.93|447.31|445.01|447.44|445.14|447.22|444.92|21
1735460900000|2024-12-29 08:28:20|451.92|449.62|451.89|449.59|451.92|449.62|451.83|449.53|7
1735460910000|2024-12-29 08:28:30|451.84|449.54|451.76|449.46|451.84|449.54|451.76|449.46|12
1735538930000|2024-12-30 06:08:50|447.3|445|447.24|444.94|447.3|445|447.2|444.9|19
1735460920000|2024-12-29 08:28:40|451.79|449.49|451.87|449.57|451.88|449.58|451.76|449.46|15
1735538940000|2024-12-30 06:09:00|447.25|444.95|447.23|444.93|447.3|445|447.2|444.9|19
1735460930000|2024-12-29 08:28:50|451.86|449.56|451.79|449.49|451.86|449.56|451.79|449.49|11
1735538950000|2024-12-30 06:09:10|447.21|444.91|447.43|445.13|447.43|445.13|447.2|444.9|21
1735460940000|2024-12-29 08:29:00|451.76|449.46|451.89|449.59|451.89|449.59|451.76|449.46|15
1735538960000|2024-12-30 06:09:20|447.42|445.12|447.42|445.12|447.46|445.16|447.39|445.09|20
1735460950000|2024-12-29 08:29:10|451.87|449.57|451.94|449.64|451.98|449.68|451.86|449.56|26
1735538970000|2024-12-30 06:09:30|447.43|445.13|447.41|445.11|447.43|445.13|447.37|445.07|15
1735460960000|2024-12-29 08:29:20|451.95|449.65|451.95|449.65|451.99|449.69|451.94|449.64|16
1735538980000|2024-12-30 06:09:40|447.42|445.12|447.49|445.19|447.49|445.19|447.41|445.11|5
1735460970000|2024-12-29 08:29:30|451.94|449.64|452.03|449.73|452.1|449.8|451.94|449.64|14
1735538990000|2024-12-30 06:09:50|447.47|445.17|447.44|445.14|447.49|445.19|447.43|445.13|7
1735460980000|2024-12-29 08:29:40|452.04|449.74|451.96|449.66|452.04|449.74|451.94|449.64|13
1735539000000|2024-12-30 06:10:00|447.47|445.17|447.51|445.21|447.51|445.21|447.42|445.12|19
1735460990000|2024-12-29 08:29:50|451.95|449.65|451.89|449.59|451.99|449.69|451.86|449.56|15
1735539010000|2024-12-30 06:10:10|447.49|445.19|447.44|445.14|447.5|445.2|447.44|445.14|14
1735461000000|2024-12-29 08:30:00|451.85|449.55|451.89|449.59|451.95|449.65|451.71|449.41|29
1735539020000|2024-12-30 06:10:20|447.42|445.12|447.5|445.2|447.5|445.2|447.39|445.09|14
1735461010000|2024-12-29 08:30:10|451.88|449.58|451.77|449.47|451.9|449.6|451.77|449.47|14
1735539030000|2024-12-30 06:10:30|447.48|445.18|447.42|445.12|447.48|445.18|447.41|445.11|14
1735461020000|2024-12-29 08:30:20|451.78|449.48|451.81|449.51|451.81|449.51|451.75|449.45|14
1735539040000|2024-12-30 06:10:40|447.43|445.13|447.45|445.15|447.63|445.33|447.43|445.13|25
1735461030000|2024-12-29 08:30:30|451.8|449.5|451.97|449.67|451.98|449.68|451.74|449.44|23
1735539050000|2024-12-30 06:10:50|447.43|445.13|447.35|445.05|447.43|445.13|447.35|445.05|21
1735461040000|2024-12-29 08:30:40|451.96|449.66|451.98|449.68|451.98|449.68|451.89|449.59|22
1735539060000|2024-12-30 06:11:00|447.36|445.06|447.54|445.24|447.57|445.27|447.36|445.06|16
1735461050000|2024-12-29 08:30:50|451.97|449.67|451.93|449.63|451.97|449.67|451.89|449.59|20
1735539070000|2024-12-30 06:11:10|447.53|445.23|447.42|445.12|447.54|445.24|447.41|445.11|20
1735461060000|2024-12-29 08:31:00|451.89|449.59|451.96|449.66|452|449.7|451.89|449.59|17
1735539080000|2024-12-30 06:11:20|447.43|445.13|447.46|445.16|447.48|445.18|447.42|445.12|13
1735461070000|2024-12-29 08:31:10|451.93|449.63|452.04|449.74|452.1|449.8|451.93|449.63|20
1735539090000|2024-12-30 06:11:30|447.47|445.17|447.6|445.3|447.63|445.33|447.47|445.17|11
1735461080000|2024-12-29 08:31:20|452.12|449.82|452.07|449.77|452.12|449.82|452.01|449.71|11
1735539100000|2024-12-30 06:11:40|447.62|445.32|447.75|445.45|447.77|445.47|447.61|445.31|12
1735461090000|2024-12-29 08:31:30|452.08|449.78|451.89|449.59|452.08|449.78|451.89|449.59|19
1735539110000|2024-12-30 06:11:50|447.76|445.46|447.76|445.46|447.76|445.46|447.74|445.44|10
1735461100000|2024-12-29 08:31:40|451.88|449.58|451.72|449.42|451.92|449.62|451.71|449.41|18
1735539120000|2024-12-30 06:12:00|447.75|445.45|447.76|445.46|447.77|445.47|447.73|445.43|12
1735461110000|2024-12-29 08:31:50|451.73|449.43|451.7|449.4|451.74|449.44|451.66|449.36|18
1735539130000|2024-12-30 06:12:10|447.74|445.44|447.79|445.49|447.8|445.5|447.74|445.44|9
1735461120000|2024-12-29 08:32:00|451.67|449.37|451.96|449.66|451.97|449.67|451.67|449.37|14
1735539140000|2024-12-30 06:12:20|447.78|445.48|447.69|445.39|447.8|445.5|447.69|445.39|14
1735461130000|2024-12-29 08:32:10|451.95|449.65|451.81|449.51|451.95|449.65|451.81|449.51|16
1735539150000|2024-12-30 06:12:30|447.7|445.4|447.63|445.33|447.75|445.45|447.63|445.33|10
1735461140000|2024-12-29 08:32:20|451.82|449.52|451.87|449.57|451.91|449.61|451.8|449.5|20
1735539160000|2024-12-30 06:12:40|447.66|445.36|447.69|445.39|447.7|445.4|447.63|445.33|6
1735461150000|2024-12-29 08:32:30|451.93|449.63|451.83|449.53|451.93|449.63|451.79|449.49|19
1735539170000|2024-12-30 06:12:50|447.68|445.38|447.64|445.34|447.7|445.4|447.64|445.34|12
1735461160000|2024-12-29 08:32:40|451.85|449.55|451.96|449.66|452|449.7|451.85|449.55|19
1735539180000|2024-12-30 06:13:00|447.62|445.32|447.78|445.48|447.83|445.53|447.58|445.28|23
1735461170000|2024-12-29 08:32:50|451.99|449.69|451.91|449.61|451.99|449.69|451.91|449.61|9
1735539190000|2024-12-30 06:13:10|447.8|445.5|447.78|445.48|447.8|445.5|447.75|445.45|15
1735461180000|2024-12-29 08:33:00|451.98|449.68|451.9|449.6|451.98|449.68|451.85|449.55|20
1735539200000|2024-12-30 06:13:20|447.76|445.46|447.96|445.66|447.97|445.67|447.76|445.46|22
1735461190000|2024-12-29 08:33:10|451.89|449.59|451.93|449.63|451.98|449.68|451.88|449.58|9
1735539210000|2024-12-30 06:13:30|447.97|445.67|448.03|445.73|448.05|445.75|447.96|445.66|15
1735461200000|2024-12-29 08:33:20|451.99|449.69|452.16|449.86|452.17|449.87|451.99|449.69|7
1735539220000|2024-12-30 06:13:40|448.04|445.74|448.03|445.73|448.04|445.74|448.01|445.71|20
1735461210000|2024-12-29 08:33:30|452.18|449.88|452.26|449.96|452.33|450.03|452.18|449.88|19
1735539230000|2024-12-30 06:13:50|448.01|445.71|447.97|445.67|448.03|445.73|447.94|445.64|18
1735461220000|2024-12-29 08:33:40|452.22|449.92|452.09|449.79|452.29|449.99|452.08|449.78|15
1735539240000|2024-12-30 06:14:00|447.99|445.69|448.26|445.96|448.27|445.97|447.99|445.69|18
1735461230000|2024-12-29 08:33:50|452.06|449.76|452.07|449.77|452.12|449.82|452.02|449.72|18
1735539250000|2024-12-30 06:14:10|448.27|445.97|448.23|445.93|448.29|445.99|448.19|445.89|13
1735461240000|2024-12-29 08:34:00|452.11|449.81|452.02|449.72|452.13|449.83|452.02|449.72|13
1735539260000|2024-12-30 06:14:20|448.24|445.94|448.37|446.07|448.38|446.08|448.21|445.91|14
1735461250000|2024-12-29 08:34:10|452.06|449.76|452.2|449.9|452.22|449.92|452.02|449.72|19
1735539270000|2024-12-30 06:14:30|448.39|446.09|448.41|446.11|448.43|446.13|448.38|446.08|23
1735461260000|2024-12-29 08:34:20|452.21|449.91|452.1|449.8|452.27|449.97|452.1|449.8|11
1735539280000|2024-12-30 06:14:40|448.4|446.1|448.38|446.08|448.41|446.11|448.34|446.04|23
1735461270000|2024-12-29 08:34:30|452.11|449.81|452.02|449.72|452.14|449.84|451.99|449.69|13
1735539290000|2024-12-30 06:14:50|448.39|446.09|448.35|446.05|448.39|446.09|448.33|446.03|12
1735461280000|2024-12-29 08:34:40|452.06|449.76|452.02|449.72|452.06|449.76|452.02|449.72|15
1735539300000|2024-12-30 06:15:00|448.34|446.04|448.53|446.23|448.55|446.25|448.32|446.02|20
1735461290000|2024-12-29 08:34:50|452.07|449.77|452.11|449.81|452.16|449.86|452.03|449.73|22
1735539310000|2024-12-30 06:15:10|448.54|446.24|449.21|446.91|449.21|446.91|448.52|446.22|26
1735461300000|2024-12-29 08:35:00|452.1|449.8|452.05|449.75|452.1|449.8|451.95|449.65|20
1735539320000|2024-12-30 06:15:20|449.25|446.95|449.57|447.27|449.57|447.27|449.25|446.95|28
1735461310000|2024-12-29 08:35:10|452.02|449.72|452.04|449.74|452.08|449.78|452.02|449.72|3
1735539330000|2024-12-30 06:15:30|449.56|447.26|449.52|447.22|449.57|447.27|449.5|447.2|16
1735461320000|2024-12-29 08:35:20|452.11|449.81|452.15|449.85|452.2|449.9|452.09|449.79|16
1735539340000|2024-12-30 06:15:40|449.5|447.2|449.54|447.24|449.57|447.27|449.5|447.2|14
1735461330000|2024-12-29 08:35:30|452.12|449.82|452.13|449.83|452.17|449.87|452.12|449.82|3
1735539350000|2024-12-30 06:15:50|449.55|447.25|449.57|447.27|449.57|447.27|449.55|447.25|5
1735461340000|2024-12-29 08:35:40|452.22|449.92|452.14|449.84|452.22|449.92|452.14|449.84|4
1735539360000|2024-12-30 06:16:00|449.82|447.52|449.91|447.61|450.05|447.75|449.82|447.52|16
1735461350000|2024-12-29 08:35:50|452.19|449.89|452.12|449.82|452.26|449.96|452.12|449.82|7
1735539370000|2024-12-30 06:16:10|449.9|447.6|450.01|447.71|450.09|447.79|449.9|447.6|25
1735461360000|2024-12-29 08:36:00|452.11|449.81|452.03|449.73|452.12|449.82|452.01|449.71|13
1735539380000|2024-12-30 06:16:20|450|447.7|449.86|447.56|450|447.7|449.75|447.45|27
1735461370000|2024-12-29 08:36:10|452|449.7|452|449.7|452.09|449.79|451.99|449.69|5
1735539390000|2024-12-30 06:16:30|449.87|447.57|450.14|447.84|450.16|447.86|449.87|447.57|21
1735461390000|2024-12-29 08:36:30|451.96|449.66|451.92|449.62|451.99|449.69|451.89|449.59|8
1735539400000|2024-12-30 06:16:40|450.16|447.86|450.35|448.05|450.38|448.08|450.14|447.84|25
1735461400000|2024-12-29 08:36:40|451.99|449.69|451.82|449.52|451.99|449.69|451.82|449.52|6
1735539410000|2024-12-30 06:16:50|450.36|448.06|450.34|448.04|450.39|448.09|450.32|448.02|18
1735461410000|2024-12-29 08:36:50|451.87|449.57|451.75|449.45|451.94|449.64|451.75|449.45|15
1735539420000|2024-12-30 06:17:00|450.35|448.05|450.47|448.17|450.47|448.17|450.25|447.95|31
1735461420000|2024-12-29 08:37:00|451.84|449.54|451.67|449.37|451.84|449.54|451.62|449.32|14
1735539430000|2024-12-30 06:17:10|450.46|448.16|450.29|447.99|450.46|448.16|450.28|447.98|7
1735461430000|2024-12-29 08:37:10|451.78|449.48|452|449.7|452.05|449.75|451.71|449.41|16
1735539440000|2024-12-30 06:17:20|450.28|447.98|450.47|448.17|450.47|448.17|450.28|447.98|21
1735461440000|2024-12-29 08:37:20|452.04|449.74|451.99|449.69|452.04|449.74|451.98|449.68|5
1735539450000|2024-12-30 06:17:30|450.44|448.14|450.42|448.12|450.46|448.16|450.41|448.11|10
1735461450000|2024-12-29 08:37:30|452.06|449.76|451.91|449.61|452.06|449.76|451.91|449.61|6
1735539460000|2024-12-30 06:17:40|450.4|448.1|450.21|447.91|450.4|448.1|450.21|447.91|22
1735461470000|2024-12-29 08:37:50|451.87|449.57|451.76|449.46|451.87|449.57|451.76|449.46|4
1735539470000|2024-12-30 06:17:50|450.19|447.89|450.05|447.75|450.2|447.9|450.02|447.72|19
1735461480000|2024-12-29 08:38:00|451.82|449.52|451.96|449.66|451.98|449.68|451.7|449.4|12
1735539480000|2024-12-30 06:18:00|450.04|447.74|450.36|448.06|450.36|448.06|450.03|447.73|25
1735461490000|2024-12-29 08:38:10|451.94|449.64|451.9|449.6|452.02|449.72|451.89|449.59|18
1735539490000|2024-12-30 06:18:10|450.35|448.05|450.47|448.17|450.47|448.17|450.35|448.05|8
1735461500000|2024-12-29 08:38:20|451.95|449.65|451.8|449.5|451.95|449.65|451.65|449.35|10
1735539500000|2024-12-30 06:18:20|450.43|448.13|450.45|448.15|450.47|448.17|450.43|448.13|7
1735461510000|2024-12-29 08:38:30|451.81|449.51|451.87|449.57|451.95|449.65|451.81|449.51|15
1735539510000|2024-12-30 06:18:30|450.46|448.16|450.47|448.17|450.47|448.17|450.46|448.16|2
1735461520000|2024-12-29 08:38:40|451.81|449.51|451.84|449.54|451.84|449.54|451.74|449.44|5
1735539520000|2024-12-30 06:18:40|450.44|448.14|450.32|448.02|450.45|448.15|450.3|448|13
1735461530000|2024-12-29 08:38:50|451.91|449.61|451.81|449.51|451.91|449.61|451.81|449.51|4
1735539530000|2024-12-30 06:18:50|450.3|448|450.08|447.78|450.3|448|450.06|447.76|26
1735461540000|2024-12-29 08:39:00|451.75|449.45|451.7|449.4|451.75|449.45|451.68|449.38|4
1735539540000|2024-12-30 06:19:00|450.07|447.77|450.35|448.05|450.36|448.06|449.99|447.69|29
1735461550000|2024-12-29 08:39:10|451.69|449.39|451.71|449.41|451.71|449.41|451.69|449.39|2
1735539550000|2024-12-30 06:19:10|450.32|448.02|450.43|448.13|450.43|448.13|450.29|447.99|16
1735461560000|2024-12-29 08:39:20|451.68|449.38|451.84|449.54|451.84|449.54|451.62|449.32|9
1735539560000|2024-12-30 06:19:20|450.4|448.1|450.46|448.16|450.47|448.17|450.4|448.1|12
1735461570000|2024-12-29 08:39:30|451.91|449.61|451.84|449.54|451.91|449.61|451.84|449.54|3
1735539570000|2024-12-30 06:19:30|450.45|448.15|450.37|448.07|450.46|448.16|450.37|448.07|14
1735461580000|2024-12-29 08:39:40|451.78|449.48|451.78|449.48|451.78|449.48|451.78|449.48|1
1735539580000|2024-12-30 06:19:40|450.43|448.13|450.46|448.16|450.46|448.16|450.38|448.08|16
1735461600000|2024-12-29 08:40:00|451.76|449.46|451.66|449.36|451.76|449.46|451.66|449.36|3
1735539590000|2024-12-30 06:19:50|450.47|448.17|450.47|448.17|450.47|448.17|450.45|448.15|9
1735461610000|2024-12-29 08:40:10|451.64|449.34|451.68|449.38|451.74|449.44|451.64|449.34|19
1735539600000|2024-12-30 06:20:00|450.45|448.15|450.47|448.17|450.47|448.17|450.45|448.15|3
1735461620000|2024-12-29 08:40:20|451.66|449.36|451.59|449.29|451.66|449.36|451.59|449.29|6
1735539610000|2024-12-30 06:20:10|450.44|448.14|450.41|448.11|450.44|448.14|450.36|448.06|3
1735461630000|2024-12-29 08:40:30|451.68|449.38|451.91|449.61|451.91|449.61|451.62|449.32|15
1735539620000|2024-12-30 06:20:20|450.32|448.02|450.4|448.1|450.4|448.1|450.27|447.97|22
1735461640000|2024-12-29 08:40:40|451.92|449.62|451.87|449.57|451.92|449.62|451.86|449.56|17
1735539630000|2024-12-30 06:20:30|450.43|448.13|450.47|448.17|450.47|448.17|450.43|448.13|7
1735461650000|2024-12-29 08:40:50|451.86|449.56|451.82|449.52|451.86|449.56|451.82|449.52|2
1735539680000|2024-12-30 06:21:20|450.68|448.38|450.84|448.54|450.88|448.58|450.68|448.38|8
1735461660000|2024-12-29 08:41:00|451.88|449.58|451.83|449.53|451.88|449.58|451.83|449.53|2
1735539690000|2024-12-30 06:21:30|450.87|448.57|450.85|448.55|450.88|448.58|450.83|448.53|18
1735461670000|2024-12-29 08:41:10|451.89|449.59|452.09|449.79|452.09|449.79|451.84|449.54|21
1735539700000|2024-12-30 06:21:40|450.86|448.56|450.7|448.4|450.86|448.56|450.64|448.34|21
1735461680000|2024-12-29 08:41:20|452.1|449.8|452.09|449.79|452.1|449.8|452.09|449.79|2
1735539710000|2024-12-30 06:21:50|450.67|448.37|450.89|448.59|450.89|448.59|450.67|448.37|19
1735461690000|2024-12-29 08:41:30|452.07|449.77|452.04|449.74|452.07|449.77|452.04|449.74|2
1735539780000|2024-12-30 06:23:00|451.02|448.72|451.15|448.85|451.15|448.85|451.02|448.72|2
1735461700000|2024-12-29 08:41:40|452.01|449.71|452.08|449.78|452.08|449.78|451.96|449.66|6
1735539790000|2024-12-30 06:23:10|451.28|448.98|451.42|449.12|451.42|449.12|451.28|448.98|4
1735461710000|2024-12-29 08:41:50|452.01|449.71|451.99|449.69|452.06|449.76|451.98|449.68|7
1735539800000|2024-12-30 06:23:20|451.45|449.15|451.99|449.69|452.04|449.74|451.45|449.15|24
1735461730000|2024-12-29 08:42:10|452.12|449.82|451.97|449.67|452.12|449.82|451.97|449.67|6
1735539810000|2024-12-30 06:23:30|452|449.7|451.98|449.68|452.03|449.73|451.98|449.68|13
1735461760000|2024-12-29 08:42:40|451.95|449.65|451.93|449.63|451.95|449.65|451.93|449.63|2
1735539820000|2024-12-30 06:23:40|451.91|449.61|451.8|449.5|451.91|449.61|451.74|449.44|14
1735461780000|2024-12-29 08:43:00|452.06|449.76|452.02|449.72|452.06|449.76|452.02|449.72|2
1735539830000|2024-12-30 06:23:50|451.78|449.48|451.47|449.17|451.78|449.48|451.47|449.17|13
1735461790000|2024-12-29 08:43:10|452.11|449.81|452.14|449.84|452.17|449.87|452.09|449.79|4
1735539840000|2024-12-30 06:24:00|451.48|449.18|451.6|449.3|451.62|449.32|451.38|449.08|28
1735461810000|2024-12-29 08:43:30|452.1|449.8|452|449.7|452.1|449.8|452|449.7|4
1735539850000|2024-12-30 06:24:10|451.57|449.27|451.56|449.26|451.69|449.39|451.56|449.26|22
1735461840000|2024-12-29 08:44:00|452.15|449.85|452.04|449.74|452.15|449.85|452.04|449.74|2
1735539860000|2024-12-30 06:24:20|451.48|449.18|451.46|449.16|451.5|449.2|451.43|449.13|18
1735461850000|2024-12-29 08:44:10|452.01|449.71|452.01|449.71|452.01|449.71|452.01|449.71|1
1735539870000|2024-12-30 06:24:30|451.45|449.15|451.16|448.86|451.5|449.2|451.1|448.8|19
1735461860000|2024-12-29 08:44:20|452|449.7|452.01|449.71|452.05|449.75|451.96|449.66|6
1735539880000|2024-12-30 06:24:40|451.18|448.88|451.46|449.16|451.51|449.21|451.18|448.88|26
1735461870000|2024-12-29 08:44:30|451.99|449.69|451.98|449.68|451.99|449.69|451.98|449.68|2
1735539890000|2024-12-30 06:24:50|451.37|449.07|451.49|449.19|451.55|449.25|451.34|449.04|22
1735461880000|2024-12-29 08:44:40|452.06|449.76|452.07|449.77|452.07|449.77|452.05|449.75|8
1735539900000|2024-12-30 06:25:00|451.45|449.15|451.49|449.19|451.57|449.27|451.35|449.05|26
1735461910000|2024-12-29 08:45:10|452.2|449.9|452.08|449.78|452.2|449.9|452.08|449.78|6
1735539910000|2024-12-30 06:25:10|451.45|449.15|451.25|448.95|451.46|449.16|451.24|448.94|24
1735461920000|2024-12-29 08:45:20|452.18|449.88|452.19|449.89|452.24|449.94|452.15|449.85|5
1735539920000|2024-12-30 06:25:20|451.29|448.99|451.38|449.08|451.39|449.09|451.26|448.96|20
1735461930000|2024-12-29 08:45:30|452.26|449.96|452.33|450.03|452.33|450.03|452.26|449.96|2
1735539930000|2024-12-30 06:25:30|451.37|449.07|451|448.7|451.37|449.07|451|448.7|25
1735461940000|2024-12-29 08:45:40|452.38|450.08|452.43|450.13|452.43|450.13|452.38|450.08|3
1735539940000|2024-12-30 06:25:40|450.94|448.64|450.99|448.69|451.03|448.73|450.81|448.51|19
1735461950000|2024-12-29 08:45:50|452.44|450.14|452.62|450.32|452.63|450.33|452.44|450.14|5
1735539950000|2024-12-30 06:25:50|450.98|448.68|450.92|448.62|450.98|448.68|450.74|448.44|19
1735461960000|2024-12-29 08:46:00|452.72|450.42|452.72|450.42|452.72|450.42|452.72|450.42|1
1735539960000|2024-12-30 06:26:00|450.81|448.51|450.72|448.42|450.88|448.58|450.62|448.32|19
1735461970000|2024-12-29 08:46:10|452.67|450.37|452.55|450.25|452.67|450.37|452.55|450.25|3
1735539970000|2024-12-30 06:26:10|450.75|448.45|450.4|448.1|450.75|448.45|450.35|448.05|24
1735461980000|2024-12-29 08:46:20|452.53|450.23|452.47|450.17|452.53|450.23|452.47|450.17|5
1735539980000|2024-12-30 06:26:20|450.34|448.04|450.57|448.27|450.61|448.31|450.31|448.01|23
1735461990000|2024-12-29 08:46:30|452.46|450.16|452.36|450.06|452.46|450.16|452.36|450.06|2
1735539990000|2024-12-30 06:26:30|450.54|448.24|450.72|448.42|450.75|448.45|450.54|448.24|16
1735462010000|2024-12-29 08:46:50|452.32|450.02|452.27|449.97|452.32|450.02|452.21|449.91|9
1735540000000|2024-12-30 06:26:40|450.82|448.52|450.81|448.51|450.85|448.55|450.79|448.49|5
1735462020000|2024-12-29 08:47:00|452.24|449.94|452.2|449.9|452.3|450|452.2|449.9|8
1735540010000|2024-12-30 06:26:50|450.92|448.62|450.9|448.6|450.92|448.62|450.9|448.6|2
1735462030000|2024-12-29 08:47:10|452.18|449.88|452.17|449.87|452.18|449.88|452.17|449.87|2
1735540020000|2024-12-30 06:27:00|451.02|448.72|450.95|448.65|451.02|448.72|450.9|448.6|8
1735462040000|2024-12-29 08:47:20|452.27|449.97|452.35|450.05|452.37|450.07|452.27|449.97|5
1735540030000|2024-12-30 06:27:10|451.05|448.75|451.13|448.83|451.21|448.91|451|448.7|12
1735462050000|2024-12-29 08:47:30|452.34|450.04|452.37|450.07|452.44|450.14|452.34|450.04|4
1735540040000|2024-12-30 06:27:20|451.22|448.92|451.02|448.72|451.23|448.93|451.02|448.72|15
1735462060000|2024-12-29 08:47:40|452.42|450.12|452.34|450.04|452.42|450.12|452.34|450.04|2
1735540050000|2024-12-30 06:27:30|451.01|448.71|450.81|448.51|451.01|448.71|450.81|448.51|4
1735462070000|2024-12-29 08:47:50|452.44|450.14|452.43|450.13|452.44|450.14|452.43|450.13|2
1735540060000|2024-12-30 06:27:40|450.88|448.58|450.75|448.45|450.88|448.58|450.75|448.45|6
1735462090000|2024-12-29 08:48:10|452.54|450.24|452.64|450.34|452.66|450.36|452.54|450.24|5
1735540070000|2024-12-30 06:27:50|450.73|448.43|450.76|448.46|450.83|448.53|450.73|448.43|7
1735462100000|2024-12-29 08:48:20|452.77|450.47|452.71|450.41|452.77|450.47|452.71|450.41|2
1735540080000|2024-12-30 06:28:00|450.85|448.55|450.93|448.63|451.02|448.72|450.85|448.55|9
1735462160000|2024-12-29 08:49:20|452.69|450.39|452.52|450.22|452.69|450.39|452.52|450.22|6
1735540090000|2024-12-30 06:28:10|451|448.7|450.94|448.64|451|448.7|450.88|448.58|16
1735462170000|2024-12-29 08:49:30|452.51|450.21|452.45|450.15|452.51|450.21|452.45|450.15|2
1735540100000|2024-12-30 06:28:20|450.92|448.62|450.74|448.44|450.95|448.65|450.69|448.39|20
1735462190000|2024-12-29 08:49:50|452.53|450.23|452.46|450.16|452.53|450.23|452.46|450.16|3
1735540110000|2024-12-30 06:28:30|450.72|448.42|450.79|448.49|450.85|448.55|450.71|448.41|6
1735462200000|2024-12-29 08:50:00|452.45|450.15|452.26|449.96|452.46|450.16|452.26|449.96|5
1735540120000|2024-12-30 06:28:40|450.91|448.61|450.79|448.49|450.91|448.61|450.79|448.49|6
1735462210000|2024-12-29 08:50:10|452.24|449.94|452.26|449.96|452.26|449.96|452.24|449.94|2
1735540150000|2024-12-30 06:29:10|450.88|448.58|450.97|448.67|450.97|448.67|450.81|448.51|10
1735462240000|2024-12-29 08:50:40|452.35|450.05|452.33|450.03|452.35|450.05|452.33|450.03|2
1735540160000|2024-12-30 06:29:20|450.94|448.64|450.83|448.53|451.02|448.72|450.83|448.53|6
1735462250000|2024-12-29 08:50:50|452.32|450.02|452.27|449.97|452.32|450.02|452.27|449.97|4
1735540170000|2024-12-30 06:29:30|450.94|448.64|450.94|448.64|450.95|448.65|450.85|448.55|4
1735462300000|2024-12-29 08:51:40|452.33|450.03|452.27|449.97|452.33|450.03|452.27|449.97|5
1735540180000|2024-12-30 06:29:40|451.02|448.72|451.04|448.74|451.14|448.84|450.94|448.64|9
1735462360000|2024-12-29 08:52:40|452.36|450.06|452.39|450.09|452.39|450.09|452.36|450.06|2
1735540190000|2024-12-30 06:29:50|451|448.7|450.94|448.64|451|448.7|450.94|448.64|4
1735462380000|2024-12-29 08:53:00|452.37|450.07|452.36|450.06|452.37|450.07|452.36|450.06|2
1735540200000|2024-12-30 06:30:00|451|448.7|451.14|448.84|451.21|448.91|450.96|448.66|17
1735462430000|2024-12-29 08:53:50|452.45|450.15|452.37|450.07|452.45|450.15|452.37|450.07|4
1735540210000|2024-12-30 06:30:10|451.13|448.83|450.89|448.59|451.13|448.83|450.89|448.59|8
1735462450000|2024-12-29 08:54:10|452.35|450.05|452.34|450.04|452.35|450.05|452.34|450.04|2
1735540220000|2024-12-30 06:30:20|450.82|448.52|450.82|448.52|450.87|448.57|450.82|448.52|3
1735462460000|2024-12-29 08:54:20|452.27|449.97|452.16|449.86|452.27|449.97|452.15|449.85|4
1735540230000|2024-12-30 06:30:30|450.91|448.61|451.11|448.81|451.12|448.82|450.91|448.61|12
1735462480000|2024-12-29 08:54:40|452.25|449.95|452.21|449.91|452.25|449.95|452.21|449.91|2
1735540240000|2024-12-30 06:30:40|451.1|448.8|451.06|448.76|451.14|448.84|450.99|448.69|6
1735462500000|2024-12-29 08:55:00|452.17|449.87|452.17|449.87|452.17|449.87|452.17|449.87|1
1735540250000|2024-12-30 06:30:50|451.04|448.74|451.03|448.73|451.04|448.74|451.03|448.73|2
1735462510000|2024-12-29 08:55:10|452.16|449.86|452.07|449.77|452.16|449.86|452.07|449.77|4
1735540260000|2024-12-30 06:31:00|451.12|448.82|451.09|448.79|451.15|448.85|451.07|448.77|7
1735462520000|2024-12-29 08:55:20|452.19|449.89|452.11|449.81|452.19|449.89|452.11|449.81|2
1735540270000|2024-12-30 06:31:10|451.22|448.92|451.22|448.92|451.22|448.92|451.22|448.92|1
1735462580000|2024-12-29 08:56:20|452.08|449.78|452.06|449.76|452.08|449.78|452.06|449.76|2
1735540280000|2024-12-30 06:31:20|451.18|448.88|450.95|448.65|451.25|448.95|450.95|448.65|8
1735462670000|2024-12-29 08:57:50|452.15|449.85|452.11|449.81|452.15|449.85|452.11|449.81|3
1735540290000|2024-12-30 06:31:30|451.01|448.71|450.98|448.68|451.14|448.84|450.95|448.65|10
1735462690000|2024-12-29 08:58:10|452.21|449.91|452.15|449.85|452.21|449.91|452.15|449.85|2
1735540300000|2024-12-30 06:31:40|451.07|448.77|451.14|448.84|451.17|448.87|450.98|448.68|10
1735462700000|2024-12-29 08:58:20|452.13|449.83|452.11|449.81|452.13|449.83|452.11|449.81|2
1735540310000|2024-12-30 06:31:50|451.22|448.92|451.16|448.86|451.26|448.96|451.16|448.86|6
1735462710000|2024-12-29 08:58:30|452.2|449.9|452.18|449.88|452.2|449.9|452.18|449.88|2
1735540320000|2024-12-30 06:32:00|451.15|448.85|451.18|448.88|451.27|448.97|451.14|448.84|10
1735462740000|2024-12-29 08:59:00|452.16|449.86|452.12|449.82|452.16|449.86|452.12|449.82|2
1735540330000|2024-12-30 06:32:10|451.24|448.94|451.25|448.95|451.25|448.95|451.2|448.9|9
1735462750000|2024-12-29 08:59:10|452.09|449.79|452.07|449.77|452.09|449.79|452.07|449.77|2
1735540340000|2024-12-30 06:32:20|451.27|448.97|451.36|449.06|451.43|449.13|451.21|448.91|14
1735462790000|2024-12-29 08:59:50|452.12|449.82|452.08|449.78|452.12|449.82|452.08|449.78|2
1735540350000|2024-12-30 06:32:30|451.45|449.15|451.51|449.21|451.54|449.24|451.44|449.14|4
1735462810000|2024-12-29 09:00:10|452.24|449.94|452.49|450.19|452.49|450.19|452.24|449.94|4
1735540360000|2024-12-30 06:32:40|451.64|449.34|451.71|449.41|451.72|449.42|451.55|449.25|9
1735462820000|2024-12-29 09:00:20|452.6|450.3|452.6|450.3|452.6|450.3|452.58|450.28|3
1735540370000|2024-12-30 06:32:50|451.7|449.4|451.48|449.18|451.7|449.4|451.48|449.18|6
1735462880000|2024-12-29 09:01:20|452.58|450.28|452.56|450.26|452.58|450.28|452.56|450.26|2
1735540380000|2024-12-30 06:33:00|451.6|449.3|451.57|449.27|451.62|449.32|451.49|449.19|10
1735462910000|2024-12-29 09:01:50|452.55|450.25|452.55|450.25|452.55|450.25|452.55|450.25|1
1735540390000|2024-12-30 06:33:10|451.51|449.21|451.41|449.11|451.51|449.21|451.41|449.11|7
1735462940000|2024-12-29 09:02:20|452.5|450.2|452.29|449.99|452.5|450.2|452.29|449.99|4
1735540400000|2024-12-30 06:33:20|451.33|449.03|451.27|448.97|451.33|449.03|451.27|448.97|2
1735462980000|2024-12-29 09:03:00|452.26|449.96|452.24|449.94|452.26|449.96|452.24|449.94|2
1735540410000|2024-12-30 06:33:30|451.37|449.07|451.33|449.03|451.37|449.07|451.12|448.82|13
1735463020000|2024-12-29 09:03:40|452.2|449.9|452.05|449.75|452.2|449.9|452.05|449.75|5
1735540420000|2024-12-30 06:33:40|451.3|449|451.3|449|451.3|449|451.3|449|1
1735463030000|2024-12-29 09:03:50|452.02|449.72|451.95|449.65|452.02|449.72|451.95|449.65|2
1735540430000|2024-12-30 06:33:50|451.22|448.92|451.15|448.85|451.22|448.92|451.11|448.81|8
1735463040000|2024-12-29 09:04:00|451.93|449.63|451.93|449.63|451.93|449.63|451.93|449.63|1
1735540440000|2024-12-30 06:34:00|451.22|448.92|450.95|448.65|451.22|448.92|450.95|448.65|12
1735463060000|2024-12-29 09:04:20|451.9|449.6|451.72|449.42|451.9|449.6|451.72|449.42|4
1735540450000|2024-12-30 06:34:10|450.87|448.57|450.8|448.5|450.91|448.61|450.8|448.5|10
1735463080000|2024-12-29 09:04:40|451.7|449.4|451.54|449.24|451.7|449.4|451.54|449.24|2
1735540470000|2024-12-30 06:34:30|450.71|448.41|450.62|448.32|450.71|448.41|450.62|448.32|8
1735463090000|2024-12-29 09:04:50|451.52|449.22|451.51|449.21|451.54|449.24|451.39|449.09|5
1735540480000|2024-12-30 06:34:40|450.69|448.39|450.77|448.47|450.86|448.56|450.63|448.33|15
1735463100000|2024-12-29 09:05:00|451.63|449.33|451.64|449.34|451.66|449.36|451.61|449.31|4
1735540490000|2024-12-30 06:34:50|450.87|448.57|450.92|448.62|451.04|448.74|450.87|448.57|7
1735463130000|2024-12-29 09:05:30|451.73|449.43|451.68|449.38|451.77|449.47|451.67|449.37|10
1735540500000|2024-12-30 06:35:00|451.01|448.71|451.13|448.83|451.21|448.91|451.01|448.71|11
1735463140000|2024-12-29 09:05:40|451.69|449.39|451.98|449.68|452.01|449.71|451.69|449.39|15
1735540510000|2024-12-30 06:35:10|451.19|448.89|451.2|448.9|451.23|448.93|451.08|448.78|15
1735463150000|2024-12-29 09:05:50|451.97|449.67|451.85|449.55|451.97|449.67|451.85|449.55|5
1735540520000|2024-12-30 06:35:20|451.18|448.88|451.42|449.12|451.47|449.17|451.12|448.82|15
1735463160000|2024-12-29 09:06:00|451.86|449.56|452.02|449.72|452.02|449.72|451.86|449.56|10
1735540530000|2024-12-30 06:35:30|451.5|449.2|451.65|449.35|451.66|449.36|451.48|449.18|13
1735463170000|2024-12-29 09:06:10|452.03|449.73|451.94|449.64|452.03|449.73|451.89|449.59|9
1735540540000|2024-12-30 06:35:40|451.69|449.39|451.7|449.4|451.79|449.49|451.67|449.37|4
1735463180000|2024-12-29 09:06:20|451.95|449.65|451.94|449.64|451.97|449.67|451.94|449.64|10
1735540550000|2024-12-30 06:35:50|451.66|449.36|451.49|449.19|451.66|449.36|451.49|449.19|3
1735463190000|2024-12-29 09:06:30|451.95|449.65|451.92|449.62|451.96|449.66|451.92|449.62|10
1735540560000|2024-12-30 06:36:00|451.45|449.15|451.43|449.13|451.47|449.17|451.23|448.93|18
1735463200000|2024-12-29 09:06:40|452.05|449.75|451.98|449.68|452.08|449.78|451.98|449.68|12
1735540570000|2024-12-30 06:36:10|451.42|449.12|451.42|449.12|451.42|449.12|451.42|449.12|1
1735463210000|2024-12-29 09:06:50|451.96|449.66|451.87|449.57|451.96|449.66|451.85|449.55|6
1735540590000|2024-12-30 06:36:30|451.52|449.22|451.45|449.15|451.52|449.22|451.45|449.15|2
1735463220000|2024-12-29 09:07:00|451.84|449.54|451.85|449.55|451.85|449.55|451.84|449.54|2
1735540600000|2024-12-30 06:36:40|451.5|449.2|451.68|449.38|451.72|449.42|451.5|449.2|13
1735463230000|2024-12-29 09:07:10|451.86|449.56|451.88|449.58|451.92|449.62|451.82|449.52|19
1735540610000|2024-12-30 06:36:50|451.65|449.35|451.58|449.28|451.66|449.36|451.56|449.26|6
1735463240000|2024-12-29 09:07:20|451.89|449.59|452.26|449.96|452.27|449.97|451.89|449.59|19
1735540620000|2024-12-30 06:37:00|451.57|449.27|451.57|449.27|451.57|449.27|451.57|449.27|1
1735463250000|2024-12-29 09:07:30|452.27|449.97|452.23|449.93|452.28|449.98|452.22|449.92|8
1735540630000|2024-12-30 06:37:10|451.47|449.17|451.4|449.1|451.47|449.17|451.38|449.08|8
1735463260000|2024-12-29 09:07:40|452.22|449.92|452.11|449.81|452.22|449.92|452.11|449.81|8
1735540640000|2024-12-30 06:37:20|451.33|449.03|450.93|448.63|451.33|449.03|450.93|448.63|12
1735463270000|2024-12-29 09:07:50|452.08|449.78|452.13|449.83|452.13|449.83|452.08|449.78|5
1735540650000|2024-12-30 06:37:30|451.01|448.71|450.97|448.67|451.01|448.71|450.97|448.67|3
1735463280000|2024-12-29 09:08:00|452.09|449.79|452.34|450.04|452.37|450.07|452.09|449.79|17
1735540660000|2024-12-30 06:37:40|451.03|448.73|451.17|448.87|451.23|448.93|451.01|448.71|25
1735463290000|2024-12-29 09:08:10|452.35|450.05|452.24|449.94|452.36|450.06|452.23|449.93|11
1735540670000|2024-12-30 06:37:50|451.2|448.9|451.34|449.04|451.38|449.08|451.2|448.9|12
1735463300000|2024-12-29 09:08:20|452.25|449.95|452.2|449.9|452.26|449.96|452.2|449.9|13
1735540680000|2024-12-30 06:38:00|451.39|449.09|451.34|449.04|451.39|449.09|451.33|449.03|4
1735463310000|2024-12-29 09:08:30|452.21|449.91|452.19|449.89|452.22|449.92|452.17|449.87|6
1735540690000|2024-12-30 06:38:10|451.41|449.11|451.37|449.07|451.48|449.18|451.34|449.04|8
1735463320000|2024-12-29 09:08:40|452.14|449.84|452.02|449.72|452.14|449.84|452.01|449.71|12
1735540700000|2024-12-30 06:38:20|451.39|449.09|451.45|449.15|451.55|449.25|451.37|449.07|16
1735463330000|2024-12-29 09:08:50|452.01|449.71|452.07|449.77|452.07|449.77|452.01|449.71|20
1735540710000|2024-12-30 06:38:30|451.46|449.16|451.22|448.92|451.46|449.16|451.22|448.92|5
1735463340000|2024-12-29 09:09:00|452.11|449.81|451.92|449.62|452.11|449.81|451.92|449.62|11
1735540720000|2024-12-30 06:38:40|451.29|448.99|451.34|449.04|451.37|449.07|451.23|448.93|16
1735463350000|2024-12-29 09:09:10|451.93|449.63|451.97|449.67|452.02|449.72|451.93|449.63|16
1735540730000|2024-12-30 06:38:50|451.42|449.12|451.34|449.04|451.42|449.12|451.29|448.99|4
1735463360000|2024-12-29 09:09:20|451.98|449.68|451.97|449.67|452.01|449.71|451.96|449.66|8
1735540740000|2024-12-30 06:39:00|451.45|449.15|451.51|449.21|451.57|449.27|451.37|449.07|8
1735463370000|2024-12-29 09:09:30|451.99|449.69|452.04|449.74|452.1|449.8|451.99|449.69|15
1735540750000|2024-12-30 06:39:10|451.38|449.08|451.37|449.07|451.49|449.19|451.37|449.07|9
1735463380000|2024-12-29 09:09:40|452.05|449.75|452.08|449.78|452.12|449.82|452.05|449.75|5
1735540760000|2024-12-30 06:39:20|451.31|449.01|451.07|448.77|451.31|449.01|451.07|448.77|10
1735463390000|2024-12-29 09:09:50|452.06|449.76|452.08|449.78|452.08|449.78|452.06|449.76|5
1735540770000|2024-12-30 06:39:30|451.01|448.71|450.96|448.66|451.03|448.73|450.95|448.65|8
1735463400000|2024-12-29 09:10:00|452.09|449.79|452.16|449.86|452.16|449.86|452.07|449.77|10
1735540780000|2024-12-30 06:39:40|451.03|448.73|451.21|448.91|451.21|448.91|450.96|448.66|12
1735463410000|2024-12-29 09:10:10|452.11|449.81|452.15|449.85|452.16|449.86|452.08|449.78|18
1735540790000|2024-12-30 06:39:50|451.22|448.92|451.27|448.97|451.3|449|451.18|448.88|21
1735463420000|2024-12-29 09:10:20|452.16|449.86|452.28|449.98|452.32|450.02|452.16|449.86|19
1735540800000|2024-12-30 06:40:00|451.25|448.95|451.3|449|451.37|449.07|451.25|448.95|20
1735463430000|2024-12-29 09:10:30|452.29|449.99|452.22|449.92|452.3|450|452.22|449.92|9
1735540820000|2024-12-30 06:40:20|451.39|449.09|451.46|449.16|451.46|449.16|451.39|449.09|2
1735463440000|2024-12-29 09:10:40|452.23|449.93|452.28|449.98|452.29|449.99|452.23|449.93|5
1735540830000|2024-12-30 06:40:30|451.55|449.25|451.64|449.34|451.66|449.36|451.47|449.17|10
1735463450000|2024-12-29 09:10:50|452.29|449.99|452.25|449.95|452.31|450.01|452.23|449.93|12
1735540840000|2024-12-30 06:40:40|451.58|449.28|451.34|449.04|451.58|449.28|451.31|449.01|11
1735463460000|2024-12-29 09:11:00|452.26|449.96|452.27|449.97|452.29|449.99|452.23|449.93|10
1735540850000|2024-12-30 06:40:50|451.42|449.12|451.5|449.2|451.58|449.28|451.36|449.06|12
1735463470000|2024-12-29 09:11:10|452.25|449.95|452.22|449.92|452.25|449.95|452.21|449.91|4
1735540860000|2024-12-30 06:41:00|451.57|449.27|451.62|449.32|451.66|449.36|451.52|449.22|21
1735463480000|2024-12-29 09:11:20|452.23|449.93|452.15|449.85|452.23|449.93|452.14|449.84|7
1735540870000|2024-12-30 06:41:10|451.61|449.31|451.47|449.17|451.61|449.31|451.36|449.06|13
1735463490000|2024-12-29 09:11:30|452.14|449.84|452.18|449.88|452.18|449.88|452.13|449.83|5
1735540880000|2024-12-30 06:41:20|451.42|449.12|451.15|448.85|451.42|449.12|451.06|448.76|12
1735463500000|2024-12-29 09:11:40|452.19|449.89|452.19|449.89|452.2|449.9|452.19|449.89|3
1735540890000|2024-12-30 06:41:30|451.13|448.83|451.07|448.77|451.17|448.87|451.07|448.77|20
1735463510000|2024-12-29 09:11:50|452.17|449.87|452.14|449.84|452.17|449.87|452.11|449.81|4
1735540900000|2024-12-30 06:41:40|451.03|448.73|450.88|448.58|451.03|448.73|450.76|448.46|22
1735463520000|2024-12-29 09:12:00|452.12|449.82|452.1|449.8|452.15|449.85|452.1|449.8|9
1735540910000|2024-12-30 06:41:50|450.89|448.59|450.88|448.58|450.96|448.66|450.87|448.57|15
1735463540000|2024-12-29 09:12:20|452.08|449.78|452.07|449.77|452.09|449.79|452.06|449.76|13
1735540920000|2024-12-30 06:42:00|450.89|448.59|450.97|448.67|451|448.7|450.85|448.55|18
1735463550000|2024-12-29 09:12:30|452.08|449.78|452.08|449.78|452.08|449.78|452.07|449.77|5
1735540930000|2024-12-30 06:42:10|451.06|448.76|450.98|448.68|451.06|448.76|450.98|448.68|4
1735463560000|2024-12-29 09:12:40|452.07|449.77|452.2|449.9|452.23|449.93|452.07|449.77|14
1735540940000|2024-12-30 06:42:20|451.06|448.76|451.12|448.82|451.12|448.82|451.02|448.72|4
1735463570000|2024-12-29 09:12:50|452.19|449.89|452.19|449.89|452.2|449.9|452.18|449.88|15
1735540950000|2024-12-30 06:42:30|451.04|448.74|451.28|448.98|451.34|449.04|451.04|448.74|11
1735463580000|2024-12-29 09:13:00|452.21|449.91|452.16|449.86|452.21|449.91|452.16|449.86|12
1735540960000|2024-12-30 06:42:40|451.26|448.96|451.39|449.09|451.43|449.13|451.26|448.96|6
1735463590000|2024-12-29 09:13:10|452.17|449.87|452.19|449.89|452.26|449.96|452.17|449.87|12
1735540970000|2024-12-30 06:42:50|451.44|449.14|451.39|449.09|451.48|449.18|451.39|449.09|5
1735463600000|2024-12-29 09:13:20|452.18|449.88|452.13|449.83|452.18|449.88|452.13|449.83|7
1735540980000|2024-12-30 06:43:00|451.51|449.21|451.51|449.21|451.51|449.21|451.41|449.11|3
1735463610000|2024-12-29 09:13:30|452.14|449.84|452.06|449.76|452.14|449.84|452.06|449.76|8
1735540990000|2024-12-30 06:43:10|451.44|449.14|451.35|449.05|451.44|449.14|451.35|449.05|2
1735463620000|2024-12-29 09:13:40|452.05|449.75|452.03|449.73|452.05|449.75|452.02|449.72|10
1735541000000|2024-12-30 06:43:20|451.43|449.13|451.4|449.1|451.43|449.13|451.4|449.1|2
1735463630000|2024-12-29 09:13:50|452.04|449.74|452.02|449.72|452.05|449.75|451.97|449.67|11
1735541010000|2024-12-30 06:43:30|451.45|449.15|451.42|449.12|451.45|449.15|451.42|449.12|2
1735463640000|2024-12-29 09:14:00|452.01|449.71|452.14|449.84|452.15|449.85|452.01|449.71|21
1735541020000|2024-12-30 06:43:40|451.39|449.09|451.33|449.03|451.39|449.09|451.33|449.03|3
1735463650000|2024-12-29 09:14:10|452.05|449.75|452.03|449.73|452.11|449.81|452.03|449.73|9
1735541030000|2024-12-30 06:43:50|451.24|448.94|451.13|448.83|451.24|448.94|451.07|448.77|22
1735463660000|2024-12-29 09:14:20|452|449.7|451.94|449.64|452|449.7|451.93|449.63|6
1735541040000|2024-12-30 06:44:00|451.11|448.81|451.16|448.86|451.25|448.95|451.1|448.8|14
1735463670000|2024-12-29 09:14:30|451.92|449.62|451.88|449.58|451.98|449.68|451.88|449.58|16
1735541060000|2024-12-30 06:44:20|451.12|448.82|451.11|448.81|451.12|448.82|451.11|448.81|2
1735463680000|2024-12-29 09:14:40|451.89|449.59|452.01|449.71|452.03|449.73|451.89|449.59|22
1735541070000|2024-12-30 06:44:30|451.03|448.73|450.97|448.67|451.03|448.73|450.97|448.67|2
1735463690000|2024-12-29 09:14:50|452.02|449.72|452.01|449.71|452.06|449.76|452.01|449.71|13
1735541080000|2024-12-30 06:44:40|450.92|448.62|450.9|448.6|450.98|448.68|450.89|448.59|14
1735463700000|2024-12-29 09:15:00|452.02|449.72|451.94|449.64|452.02|449.72|451.94|449.64|17
1735541090000|2024-12-30 06:44:50|451|448.7|451.07|448.77|451.12|448.82|451|448.7|4
1735463710000|2024-12-29 09:15:10|451.95|449.65|451.98|449.68|451.98|449.68|451.9|449.6|13
1735541100000|2024-12-30 06:45:00|451.06|448.76|451.23|448.93|451.23|448.93|451.06|448.76|6
1735463720000|2024-12-29 09:15:20|451.96|449.66|451.95|449.65|452.02|449.72|451.94|449.64|24
1735541110000|2024-12-30 06:45:10|451.34|449.04|451.31|449.01|451.53|449.23|451.24|448.94|18
1735463730000|2024-12-29 09:15:30|451.93|449.63|451.85|449.55|451.94|449.64|451.85|449.55|14
1735541120000|2024-12-30 06:45:20|451.23|448.93|451.08|448.78|451.25|448.95|451.07|448.77|23
1735463740000|2024-12-29 09:15:40|451.87|449.57|451.97|449.67|451.98|449.68|451.86|449.56|13
1735541130000|2024-12-30 06:45:30|451.16|448.86|450.88|448.58|451.16|448.86|450.88|448.58|17
1735463750000|2024-12-29 09:15:50|451.96|449.66|451.91|449.61|451.97|449.67|451.89|449.59|12
1735541140000|2024-12-30 06:45:40|450.8|448.5|450.57|448.27|450.83|448.53|450.57|448.27|9
1735463760000|2024-12-29 09:16:00|451.82|449.52|451.97|449.67|451.97|449.67|451.79|449.49|14
1735541150000|2024-12-30 06:45:50|450.65|448.35|450.31|448.01|450.75|448.45|450.31|448.01|19
1735463770000|2024-12-29 09:16:10|451.96|449.66|451.95|449.65|451.99|449.69|451.93|449.63|14
1735541160000|2024-12-30 06:46:00|450.36|448.06|450.33|448.03|450.51|448.21|450.33|448.03|17
1735463780000|2024-12-29 09:16:20|451.92|449.62|451.88|449.58|451.92|449.62|451.87|449.57|8
1735541170000|2024-12-30 06:46:10|450.42|448.12|450.4|448.1|450.42|448.12|450.32|448.02|17
1735463790000|2024-12-29 09:16:30|451.87|449.57|452.13|449.83|452.15|449.85|451.87|449.57|12
1735541180000|2024-12-30 06:46:20|450.49|448.19|450.35|448.05|450.49|448.19|450.26|447.96|16
1735463800000|2024-12-29 09:16:40|452.14|449.84|452.17|449.87|452.17|449.87|452.07|449.77|12
1735541190000|2024-12-30 06:46:30|450.34|448.04|450.23|447.93|450.37|448.07|450.15|447.85|20
1735463810000|2024-12-29 09:16:50|452.16|449.86|452.08|449.78|452.16|449.86|452.06|449.76|16
1735541200000|2024-12-30 06:46:40|450.32|448.02|450.29|447.99|450.33|448.03|450.23|447.93|7
1735463820000|2024-12-29 09:17:00|452.07|449.77|452.05|449.75|452.08|449.78|451.86|449.56|22
1735541210000|2024-12-30 06:46:50|450.36|448.06|450.45|448.15|450.49|448.19|450.36|448.06|5
1735463830000|2024-12-29 09:17:10|452.02|449.72|451.99|449.69|452.03|449.73|451.97|449.67|16
1735541220000|2024-12-30 06:47:00|450.44|448.14|450.38|448.08|450.44|448.14|450.36|448.06|10
1735463840000|2024-12-29 09:17:20|452|449.7|452.01|449.71|452.01|449.71|452|449.7|2
1735541230000|2024-12-30 06:47:10|450.37|448.07|450.15|447.85|450.38|448.08|450.07|447.77|15
1735463850000|2024-12-29 09:17:30|451.94|449.64|452.01|449.71|452.01|449.71|451.91|449.61|11
1735541240000|2024-12-30 06:47:20|450.14|447.84|450.27|447.97|450.27|447.97|450.1|447.8|20
1735463860000|2024-12-29 09:17:40|452|449.7|451.91|449.61|452|449.7|451.89|449.59|11
1735541250000|2024-12-30 06:47:30|450.26|447.96|450.06|447.76|450.26|447.96|450.04|447.74|16
1735463870000|2024-12-29 09:17:50|451.92|449.62|452.05|449.75|452.08|449.78|451.91|449.61|7
1735541260000|2024-12-30 06:47:40|450.05|447.75|450.1|447.8|450.11|447.81|450.02|447.72|9
1735463880000|2024-12-29 09:18:00|452.03|449.73|452.12|449.82|452.17|449.87|452.03|449.73|17
1735541270000|2024-12-30 06:47:50|450.09|447.79|450.12|447.82|450.2|447.9|450.07|447.77|18
1735463890000|2024-12-29 09:18:10|452.1|449.8|451.98|449.68|452.1|449.8|451.93|449.63|8
1735541280000|2024-12-30 06:48:00|450.13|447.83|450.23|447.93|450.32|448.02|450.09|447.79|20
1735463900000|2024-12-29 09:18:20|451.97|449.67|451.99|449.69|451.99|449.69|451.95|449.65|8
1735541290000|2024-12-30 06:48:10|450.24|447.94|450.14|447.84|450.24|447.94|450.01|447.71|23
1735463910000|2024-12-29 09:18:30|451.98|449.68|451.96|449.66|451.98|449.68|451.95|449.65|12
1735541300000|2024-12-30 06:48:20|450.13|447.83|450.09|447.79|450.13|447.83|450.05|447.75|10
1735463920000|2024-12-29 09:18:40|451.99|449.69|451.98|449.68|451.99|449.69|451.97|449.67|5
1735541310000|2024-12-30 06:48:30|450.1|447.8|450.31|448.01|450.31|448.01|450.09|447.79|26
1735463930000|2024-12-29 09:18:50|451.97|449.67|451.82|449.52|451.98|449.68|451.82|449.52|12
1735541320000|2024-12-30 06:48:40|450.33|448.03|450.32|448.02|450.33|448.03|450.24|447.94|12
1735463940000|2024-12-29 09:19:00|451.81|449.51|451.8|449.5|451.84|449.54|451.8|449.5|9
1735541330000|2024-12-30 06:48:50|450.33|448.03|450.35|448.05|450.4|448.1|450.33|448.03|15
1735463950000|2024-12-29 09:19:10|451.82|449.52|452|449.7|452|449.7|451.8|449.5|12
1735541340000|2024-12-30 06:49:00|450.37|448.07|450.32|448.02|450.37|448.07|450.24|447.94|21
1735463960000|2024-12-29 09:19:20|451.99|449.69|451.89|449.59|451.99|449.69|451.87|449.57|8
1735541350000|2024-12-30 06:49:10|450.37|448.07|450.29|447.99|450.52|448.22|450.28|447.98|19
1735463970000|2024-12-29 09:19:30|451.91|449.61|451.9|449.6|451.93|449.63|451.86|449.56|9
1735541360000|2024-12-30 06:49:20|450.3|448|450.24|447.94|450.46|448.16|450.24|447.94|26
1735463980000|2024-12-29 09:19:40|451.91|449.61|451.92|449.62|451.94|449.64|451.91|449.61|16
1735541370000|2024-12-30 06:49:30|450.25|447.95|450.03|447.73|450.25|447.95|450.01|447.71|25
1735463990000|2024-12-29 09:19:50|451.91|449.61|451.93|449.63|451.96|449.66|451.91|449.61|15
1735541380000|2024-12-30 06:49:40|450.07|447.77|450.19|447.89|450.2|447.9|450.06|447.76|16
1735541390000|2024-12-30 06:49:50|450.2|447.9|450.34|448.04|450.34|448.04|450.2|447.9|21
1735464000000|2024-12-29 09:20:00|451.94|449.64|451.98|449.68|451.98|449.68|451.91|449.61|13
1735464010000|2024-12-29 09:20:10|451.97|449.67|451.99|449.69|452.03|449.73|451.97|449.67|9
1735541400000|2024-12-30 06:50:00|450.38|448.08|450.55|448.25|450.55|448.25|450.29|447.99|23
1735464020000|2024-12-29 09:20:20|452.01|449.71|452.21|449.91|452.21|449.91|452.01|449.71|18
1735541410000|2024-12-30 06:50:10|450.56|448.26|450.45|448.15|450.58|448.28|450.43|448.13|20
1735464030000|2024-12-29 09:20:30|452.2|449.9|452.16|449.86|452.2|449.9|452.12|449.82|14
1735541420000|2024-12-30 06:50:20|450.46|448.16|450.47|448.17|450.53|448.23|450.39|448.09|21
1735464040000|2024-12-29 09:20:40|452.15|449.85|452.19|449.89|452.2|449.9|452.15|449.85|10
1735541430000|2024-12-30 06:50:30|450.48|448.18|450.53|448.23|450.55|448.25|450.46|448.16|16
1735464050000|2024-12-29 09:20:50|452.2|449.9|452.25|449.95|452.25|449.95|452.2|449.9|10
1735541440000|2024-12-30 06:50:40|450.52|448.22|450.49|448.19|450.52|448.22|450.45|448.15|13
1735464060000|2024-12-29 09:21:00|452.24|449.94|452.22|449.92|452.26|449.96|452.19|449.89|21
1735541450000|2024-12-30 06:50:50|450.48|448.18|450.28|447.98|450.5|448.2|450.26|447.96|16
1735464070000|2024-12-29 09:21:10|452.23|449.93|452.13|449.83|452.23|449.93|452.11|449.81|9
1735541460000|2024-12-30 06:51:00|450.3|448|450.5|448.2|450.5|448.2|450.3|448|22
1735464080000|2024-12-29 09:21:20|452.12|449.82|452.08|449.78|452.13|449.83|452.07|449.77|15
1735541470000|2024-12-30 06:51:10|450.52|448.22|450.56|448.26|450.59|448.29|450.46|448.16|25
1735464090000|2024-12-29 09:21:30|452.07|449.77|452.06|449.76|452.08|449.78|452.05|449.75|5
1735541480000|2024-12-30 06:51:20|450.57|448.27|450.66|448.36|450.67|448.37|450.56|448.26|15
1735464100000|2024-12-29 09:21:40|452.07|449.77|452.06|449.76|452.08|449.78|452.06|449.76|9
1735541490000|2024-12-30 06:51:30|450.63|448.33|450.73|448.43|450.74|448.44|450.59|448.29|22
1735464110000|2024-12-29 09:21:50|452.07|449.77|452.06|449.76|452.07|449.77|452.06|449.76|2
1735541500000|2024-12-30 06:51:40|450.75|448.45|451.01|448.71|451.08|448.78|450.75|448.45|21
1735464120000|2024-12-29 09:22:00|452.04|449.74|451.99|449.69|452.1|449.8|451.99|449.69|6
1735541510000|2024-12-30 06:51:50|450.99|448.69|450.76|448.46|450.99|448.69|450.76|448.46|19
1735464130000|2024-12-29 09:22:10|452|449.7|452.08|449.78|452.09|449.79|452|449.7|12
1735541520000|2024-12-30 06:52:00|450.79|448.49|450.55|448.25|450.79|448.49|450.54|448.24|23
1735464140000|2024-12-29 09:22:20|452.07|449.77|452.04|449.74|452.07|449.77|452.04|449.74|3
1735541530000|2024-12-30 06:52:10|450.54|448.24|450.5|448.2|450.68|448.38|450.5|448.2|24
1735464150000|2024-12-29 09:22:30|452.09|449.79|452.16|449.86|452.16|449.86|452.09|449.79|6
1735541540000|2024-12-30 06:52:20|450.49|448.19|450.64|448.34|450.65|448.35|450.48|448.18|13
1735464160000|2024-12-29 09:22:40|452.15|449.85|452.16|449.86|452.16|449.86|452.15|449.85|6
1735541550000|2024-12-30 06:52:30|450.62|448.32|450.55|448.25|450.64|448.34|450.51|448.21|17
1735464170000|2024-12-29 09:22:50|452.13|449.83|452.14|449.84|452.15|449.85|452.12|449.82|4
1735541560000|2024-12-30 06:52:40|450.56|448.26|450.49|448.19|450.65|448.35|450.46|448.16|23
1735464180000|2024-12-29 09:23:00|452.11|449.81|452.14|449.84|452.17|449.87|452.11|449.81|17
1735541570000|2024-12-30 06:52:50|450.47|448.17|450.28|447.98|450.47|448.17|450.24|447.94|23
1735464190000|2024-12-29 09:23:10|452.15|449.85|452.21|449.91|452.22|449.92|452.14|449.84|12
1735541580000|2024-12-30 06:53:00|450.36|448.06|450.24|447.94|450.48|448.18|450.24|447.94|23
1735464200000|2024-12-29 09:23:20|452.2|449.9|452.33|450.03|452.33|450.03|452.2|449.9|13
1735541590000|2024-12-30 06:53:10|450.23|447.93|450.38|448.08|450.38|448.08|450.23|447.93|17
1735464210000|2024-12-29 09:23:30|452.32|450.02|452.41|450.11|452.43|450.13|452.32|450.02|10
1735541600000|2024-12-30 06:53:20|450.37|448.07|450.45|448.15|450.45|448.15|450.31|448.01|15
1735464220000|2024-12-29 09:23:40|452.37|450.07|452.53|450.23|452.53|450.23|452.37|450.07|17
1735541610000|2024-12-30 06:53:30|450.46|448.16|450.49|448.19|450.5|448.2|450.42|448.12|20
1735464230000|2024-12-29 09:23:50|452.54|450.24|452.57|450.27|452.57|450.27|452.47|450.17|19
1735541620000|2024-12-30 06:53:40|450.51|448.21|450.63|448.33|450.71|448.41|450.51|448.21|25
1735464240000|2024-12-29 09:24:00|452.58|450.28|452.53|450.23|452.59|450.29|452.53|450.23|11
1735541630000|2024-12-30 06:53:50|450.64|448.34|450.55|448.25|450.68|448.38|450.52|448.22|23
1735464250000|2024-12-29 09:24:10|452.54|450.24|452.55|450.25|452.56|450.26|452.54|450.24|4
1735541640000|2024-12-30 06:54:00|450.58|448.28|450.47|448.17|450.58|448.28|450.47|448.17|12
1735464260000|2024-12-29 09:24:20|452.54|450.24|452.5|450.2|452.54|450.24|452.49|450.19|4
1735541650000|2024-12-30 06:54:10|450.44|448.14|450.42|448.12|450.52|448.22|450.42|448.12|14
1735464270000|2024-12-29 09:24:30|452.51|450.21|452.58|450.28|452.58|450.28|452.51|450.21|6
1735541660000|2024-12-30 06:54:20|450.41|448.11|450.43|448.13|450.54|448.24|450.4|448.1|16
1735464300000|2024-12-29 09:25:00|452.57|450.27|452.56|450.26|452.58|450.28|452.53|450.23|16
1735541670000|2024-12-30 06:54:30|450.44|448.14|450.32|448.02|450.52|448.22|450.28|447.98|23
1735464310000|2024-12-29 09:25:10|452.55|450.25|452.67|450.37|452.69|450.39|452.55|450.25|11
1735541680000|2024-12-30 06:54:40|450.34|448.04|450.38|448.08|450.38|448.08|450.31|448.01|16
1735464320000|2024-12-29 09:25:20|452.65|450.35|452.61|450.31|452.66|450.36|452.61|450.31|4
1735541690000|2024-12-30 06:54:50|450.39|448.09|450.35|448.05|450.41|448.11|450.33|448.03|18
1735464330000|2024-12-29 09:25:30|452.62|450.32|452.65|450.35|452.67|450.37|452.6|450.3|12
1735541700000|2024-12-30 06:55:00|450.36|448.06|450.58|448.28|450.58|448.28|450.36|448.06|13
1735464340000|2024-12-29 09:25:40|452.66|450.36|452.76|450.46|452.77|450.47|452.66|450.36|10
1735541710000|2024-12-30 06:55:10|450.61|448.31|450.66|448.36|450.69|448.39|450.61|448.31|12
1735464350000|2024-12-29 09:25:50|452.77|450.47|452.84|450.54|452.87|450.57|452.77|450.47|18
1735541720000|2024-12-30 06:55:20|450.68|448.38|450.7|448.4|450.77|448.47|450.61|448.31|23
1735464360000|2024-12-29 09:26:00|452.85|450.55|452.95|450.65|452.95|450.65|452.85|450.55|12
1735541730000|2024-12-30 06:55:30|450.67|448.37|450.64|448.34|450.67|448.37|450.61|448.31|17
1735464370000|2024-12-29 09:26:10|452.94|450.64|452.98|450.68|453.01|450.71|452.94|450.64|17
1735541740000|2024-12-30 06:55:40|450.65|448.35|450.59|448.29|450.68|448.38|450.52|448.22|20
1735464380000|2024-12-29 09:26:20|452.97|450.67|453.07|450.77|453.13|450.83|452.94|450.64|20
1735541750000|2024-12-30 06:55:50|450.6|448.3|450.83|448.53|450.86|448.56|450.57|448.27|25
1735464390000|2024-12-29 09:26:30|453.03|450.73|453.19|450.89|453.19|450.89|453.03|450.73|14
1735541760000|2024-12-30 06:56:00|450.84|448.54|450.7|448.4|450.93|448.63|450.7|448.4|25
1735464400000|2024-12-29 09:26:40|453.18|450.88|453.11|450.81|453.22|450.92|453.1|450.8|13
1735541770000|2024-12-30 06:56:10|450.68|448.38|450.62|448.32|450.68|448.38|450.53|448.23|12
1735464410000|2024-12-29 09:26:50|453.1|450.8|453.11|450.81|453.12|450.82|453.1|450.8|6
1735541780000|2024-12-30 06:56:20|450.64|448.34|450.75|448.45|450.77|448.47|450.64|448.34|21
1735464420000|2024-12-29 09:27:00|453.09|450.79|453.17|450.87|453.19|450.89|453.09|450.79|12
1735541790000|2024-12-30 06:56:30|450.76|448.46|450.89|448.59|450.9|448.6|450.73|448.43|20
1735464430000|2024-12-29 09:27:10|453.16|450.86|453.17|450.87|453.21|450.91|453.15|450.85|12
1735541800000|2024-12-30 06:56:40|450.88|448.58|450.89|448.59|450.93|448.63|450.83|448.53|8
1735464440000|2024-12-29 09:27:20|453.19|450.89|453.22|450.92|453.24|450.94|453.19|450.89|9
1735541810000|2024-12-30 06:56:50|450.91|448.61|450.66|448.36|450.97|448.67|450.66|448.36|23
1735464450000|2024-12-29 09:27:30|453.24|450.94|453.3|451|453.3|451|453.23|450.93|14
1735541820000|2024-12-30 06:57:00|450.67|448.37|450.81|448.51|450.83|448.53|450.67|448.37|19
1735464460000|2024-12-29 09:27:40|453.26|450.96|453.26|450.96|453.27|450.97|453.23|450.93|11
1735541830000|2024-12-30 06:57:10|450.82|448.52|450.98|448.68|450.98|448.68|450.82|448.52|17
1735464470000|2024-12-29 09:27:50|453.24|450.94|453.29|450.99|453.29|450.99|453.24|450.94|11
1735541840000|2024-12-30 06:57:20|450.97|448.67|450.94|448.64|450.99|448.69|450.94|448.64|11
1735464480000|2024-12-29 09:28:00|453.28|450.98|453.33|451.03|453.33|451.03|453.26|450.96|10
1735541850000|2024-12-30 06:57:30|450.95|448.65|450.88|448.58|450.95|448.65|450.88|448.58|8
1735464490000|2024-12-29 09:28:10|453.32|451.02|453.19|450.89|453.33|451.03|453.19|450.89|12
1735541860000|2024-12-30 06:57:40|450.84|448.54|450.8|448.5|450.88|448.58|450.79|448.49|13
1735464500000|2024-12-29 09:28:20|453.18|450.88|453.25|450.95|453.26|450.96|453.12|450.82|14
1735541870000|2024-12-30 06:57:50|450.81|448.51|450.89|448.59|450.94|448.64|450.81|448.51|20
1735464510000|2024-12-29 09:28:30|453.26|450.96|453.27|450.97|453.27|450.97|453.23|450.93|12
1735541880000|2024-12-30 06:58:00|450.9|448.6|450.84|448.54|450.95|448.65|450.84|448.54|17
1735464520000|2024-12-29 09:28:40|453.28|450.98|453.31|451.01|453.33|451.03|453.28|450.98|9
1735541890000|2024-12-30 06:58:10|450.86|448.56|450.87|448.57|450.92|448.62|450.81|448.51|16
1735464530000|2024-12-29 09:28:50|453.32|451.02|453.26|450.96|453.32|451.02|453.25|450.95|7
1735541900000|2024-12-30 06:58:20|450.9|448.6|450.96|448.66|450.97|448.67|450.82|448.52|21
1735464540000|2024-12-29 09:29:00|453.27|450.97|453.27|450.97|453.28|450.98|453.25|450.95|7
1735541910000|2024-12-30 06:58:30|450.94|448.64|450.9|448.6|451.01|448.71|450.89|448.59|13
1735464550000|2024-12-29 09:29:10|453.26|450.96|453.25|450.95|453.26|450.96|453.25|450.95|2
1735541920000|2024-12-30 06:58:40|450.79|448.49|450.89|448.59|450.95|448.65|450.79|448.49|21
1735464560000|2024-12-29 09:29:20|453.26|450.96|453.24|450.94|453.26|450.96|453.22|450.92|8
1735541930000|2024-12-30 06:58:50|450.88|448.58|450.91|448.61|450.95|448.65|450.88|448.58|17
1735464570000|2024-12-29 09:29:30|453.25|450.95|453.27|450.97|453.28|450.98|453.25|450.95|8
1735541940000|2024-12-30 06:59:00|450.9|448.6|451|448.7|451.02|448.72|450.79|448.49|20
1735464580000|2024-12-29 09:29:40|453.26|450.96|453.16|450.86|453.27|450.97|453.1|450.8|8
1735541950000|2024-12-30 06:59:10|451.01|448.71|451.1|448.8|451.12|448.82|451.01|448.71|21
1735464590000|2024-12-29 09:29:50|453.15|450.85|453.12|450.82|453.15|450.85|453.1|450.8|8
1735541960000|2024-12-30 06:59:20|451.09|448.79|451.03|448.73|451.09|448.79|450.98|448.68|14
1735464600000|2024-12-29 09:30:00|453.13|450.83|453.1|450.8|453.13|450.83|453.1|450.8|9
1735541970000|2024-12-30 06:59:30|451|448.7|451.09|448.79|451.26|448.96|451|448.7|21
1735464610000|2024-12-29 09:30:10|453.11|450.81|453.19|450.89|453.19|450.89|453.1|450.8|11
1735541980000|2024-12-30 06:59:40|451.08|448.78|451.07|448.77|451.11|448.81|451.07|448.77|13
1735464620000|2024-12-29 09:30:20|453.23|450.93|453.39|451.09|453.41|451.11|453.23|450.93|10
1735541990000|2024-12-30 06:59:50|451.08|448.78|451.15|448.85|451.18|448.88|451.08|448.78|19
1735464630000|2024-12-29 09:30:30|453.4|451.1|453.42|451.12|453.44|451.14|453.39|451.09|8
1735542000000|2024-12-30 07:00:00|451.1|448.8|451.38|449.08|451.41|449.11|451.1|448.8|26
1735464640000|2024-12-29 09:30:40|453.43|451.13|453.3|451|453.44|451.14|453.29|450.99|17
1735542010000|2024-12-30 07:00:10|451.36|449.06|451.44|449.14|451.46|449.16|451.27|448.97|21
1735464650000|2024-12-29 09:30:50|453.31|451.01|453.32|451.02|453.32|451.02|453.3|451|4
1735542020000|2024-12-30 07:00:20|451.42|449.12|451.6|449.3|451.6|449.3|451.35|449.05|20
1735464660000|2024-12-29 09:31:00|453.31|451.01|453.44|451.14|453.45|451.15|453.31|451.01|14
1735542030000|2024-12-30 07:00:30|451.59|449.29|451.51|449.21|451.6|449.3|451.5|449.2|14
1735464670000|2024-12-29 09:31:10|453.43|451.13|453.43|451.13|453.44|451.14|453.42|451.12|10
1735542040000|2024-12-30 07:00:40|451.5|449.2|451.58|449.28|451.62|449.32|451.5|449.2|23
1735464680000|2024-12-29 09:31:20|453.46|451.16|453.52|451.22|453.54|451.24|453.46|451.16|11
1735542050000|2024-12-30 07:00:50|451.57|449.27|451.54|449.24|451.6|449.3|451.54|449.24|11
1735464690000|2024-12-29 09:31:30|453.53|451.23|453.58|451.28|453.58|451.28|453.53|451.23|12
1735542060000|2024-12-30 07:01:00|451.55|449.25|451.09|448.79|451.55|449.25|451.09|448.79|24
1735464700000|2024-12-29 09:31:40|453.61|451.31|453.87|451.57|453.88|451.58|453.61|451.31|18
1735542070000|2024-12-30 07:01:10|451.08|448.78|450.98|448.68|451.08|448.78|450.96|448.66|23
1735464710000|2024-12-29 09:31:50|453.86|451.56|453.85|451.55|453.86|451.56|453.82|451.52|9
1735542080000|2024-12-30 07:01:20|450.97|448.67|450.8|448.5|450.97|448.67|450.69|448.39|23
1735464720000|2024-12-29 09:32:00|453.8|451.5|453.86|451.56|453.86|451.56|453.8|451.5|6
1735542090000|2024-12-30 07:01:30|450.81|448.51|450.86|448.56|451.04|448.74|450.8|448.5|23
1735464730000|2024-12-29 09:32:10|453.84|451.54|453.98|451.68|454|451.7|453.84|451.54|21
1735542100000|2024-12-30 07:01:40|450.84|448.54|450.79|448.49|450.84|448.54|450.76|448.46|11
1735464740000|2024-12-29 09:32:20|453.97|451.67|454.11|451.81|454.13|451.83|453.97|451.67|22
1735542110000|2024-12-30 07:01:50|450.8|448.5|450.85|448.55|450.85|448.55|450.76|448.46|19
1735464750000|2024-12-29 09:32:30|454.12|451.82|454.09|451.79|454.26|451.96|454.09|451.79|19
1735542120000|2024-12-30 07:02:00|450.86|448.56|450.56|448.26|450.94|448.64|450.56|448.26|26
1735464760000|2024-12-29 09:32:40|454.04|451.74|453.87|451.57|454.04|451.74|453.81|451.51|18
1735542130000|2024-12-30 07:02:10|450.55|448.25|450.65|448.35|450.69|448.39|450.5|448.2|25
1735464770000|2024-12-29 09:32:50|453.89|451.59|453.99|451.69|453.99|451.69|453.88|451.58|10
1735542140000|2024-12-30 07:02:20|450.66|448.36|450.54|448.24|450.71|448.41|450.53|448.23|22
1735464780000|2024-12-29 09:33:00|453.98|451.68|453.99|451.69|454.03|451.73|453.95|451.65|10
1735542150000|2024-12-30 07:02:30|450.55|448.25|450.59|448.29|450.61|448.31|450.48|448.18|23
1735464790000|2024-12-29 09:33:10|454|451.7|454.03|451.73|454.04|451.74|454|451.7|7
1735542160000|2024-12-30 07:02:40|450.57|448.27|450.67|448.37|450.74|448.44|450.57|448.27|19
1735464800000|2024-12-29 09:33:20|454.04|451.74|454.14|451.84|454.16|451.86|454.03|451.73|10
1735542170000|2024-12-30 07:02:50|450.68|448.38|450.76|448.46|450.76|448.46|450.63|448.33|17
1735464810000|2024-12-29 09:33:30|454.15|451.85|454.07|451.77|454.16|451.86|454.07|451.77|5
1735542180000|2024-12-30 07:03:00|450.77|448.47|450.96|448.66|450.96|448.66|450.73|448.43|22
1735464820000|2024-12-29 09:33:40|454.08|451.78|454.12|451.82|454.12|451.82|454.05|451.75|15
1735542190000|2024-12-30 07:03:10|450.97|448.67|450.77|448.47|451|448.7|450.77|448.47|19
1735464830000|2024-12-29 09:33:50|454.11|451.81|454.11|451.81|454.18|451.88|454.08|451.78|11
1735542200000|2024-12-30 07:03:20|450.75|448.45|450.9|448.6|450.91|448.61|450.63|448.33|24
1735464840000|2024-12-29 09:34:00|454.12|451.82|454.13|451.83|454.13|451.83|454.1|451.8|9
1735542210000|2024-12-30 07:03:30|450.87|448.57|450.96|448.66|450.96|448.66|450.87|448.57|20
1735464850000|2024-12-29 09:34:10|454.1|451.8|454.08|451.78|454.15|451.85|454.08|451.78|10
1735542220000|2024-12-30 07:03:40|450.95|448.65|451.03|448.73|451.04|448.74|450.95|448.65|19
1735464860000|2024-12-29 09:34:20|454.05|451.75|453.98|451.68|454.06|451.76|453.93|451.63|10
1735542230000|2024-12-30 07:03:50|451.04|448.74|451.09|448.79|451.13|448.83|451.04|448.74|11
1735464870000|2024-12-29 09:34:30|454.03|451.73|453.94|451.64|454.03|451.73|453.94|451.64|13
1735542240000|2024-12-30 07:04:00|451.11|448.81|451.25|448.95|451.38|449.08|451.11|448.81|27
1735464880000|2024-12-29 09:34:40|453.93|451.63|454.09|451.79|454.09|451.79|453.92|451.62|14
1735542250000|2024-12-30 07:04:10|451.32|449.02|451.27|448.97|451.37|449.07|451.24|448.94|19
1735464890000|2024-12-29 09:34:50|454.08|451.78|454.12|451.82|454.12|451.82|454.08|451.78|12
1735542260000|2024-12-30 07:04:20|451.26|448.96|451.12|448.82|451.27|448.97|451.12|448.82|14
1735464900000|2024-12-29 09:35:00|454.09|451.79|453.97|451.67|454.09|451.79|453.97|451.67|18
1735542270000|2024-12-30 07:04:30|451.13|448.83|451.36|449.06|451.37|449.07|451.13|448.83|19
1735464910000|2024-12-29 09:35:10|453.95|451.65|453.89|451.59|453.95|451.65|453.89|451.59|12
1735542280000|2024-12-30 07:04:40|451.33|449.03|451.27|448.97|451.34|449.04|451.24|448.94|15
1735464920000|2024-12-29 09:35:20|453.73|451.43|453.5|451.2|453.73|451.43|453.49|451.19|8
1735542290000|2024-12-30 07:04:50|451.28|448.98|451.37|449.07|451.37|449.07|451.26|448.96|17
1735464930000|2024-12-29 09:35:30|453.49|451.19|453.5|451.2|453.52|451.22|453.48|451.18|26
1735542300000|2024-12-30 07:05:00|451.34|449.04|451.32|449.02|451.53|449.23|451.32|449.02|23
1735464940000|2024-12-29 09:35:40|453.51|451.21|453.49|451.19|453.51|451.21|453.48|451.18|12
1735542310000|2024-12-30 07:05:10|451.26|448.96|451.49|449.19|451.49|449.19|451.26|448.96|20
1735464950000|2024-12-29 09:35:50|453.5|451.2|453.71|451.41|453.71|451.41|453.49|451.19|13
1735542320000|2024-12-30 07:05:20|451.48|449.18|451.32|449.02|451.48|449.18|451.21|448.91|18
1735464960000|2024-12-29 09:36:00|453.68|451.38|453.71|451.41|453.71|451.41|453.68|451.38|7
1735542330000|2024-12-30 07:05:30|451.33|449.03|451.46|449.16|451.47|449.17|451.33|449.03|20
1735464970000|2024-12-29 09:36:10|453.7|451.4|453.7|451.4|453.7|451.4|453.7|451.4|1
1735542340000|2024-12-30 07:05:40|451.47|449.17|451.47|449.17|451.54|449.24|451.42|449.12|20
1735464980000|2024-12-29 09:36:20|453.68|451.38|453.69|451.39|453.69|451.39|453.68|451.38|2
1735542350000|2024-12-30 07:05:50|451.49|449.19|451.17|448.87|451.53|449.23|451.17|448.87|16
1735464990000|2024-12-29 09:36:30|453.7|451.4|453.72|451.42|453.72|451.42|453.7|451.4|3
1735542360000|2024-12-30 07:06:00|451.19|448.89|450.91|448.61|451.21|448.91|450.91|448.61|17
1735465000000|2024-12-29 09:36:40|453.71|451.41|453.71|451.41|453.72|451.42|453.69|451.39|9
1735542370000|2024-12-30 07:06:10|450.92|448.62|451.04|448.74|451.04|448.74|450.92|448.62|17
1735465010000|2024-12-29 09:36:50|453.7|451.4|453.69|451.39|453.7|451.4|453.69|451.39|2
1735542380000|2024-12-30 07:06:20|451.05|448.75|451.1|448.8|451.17|448.87|451.05|448.75|24
1735465020000|2024-12-29 09:37:00|453.7|451.4|453.69|451.39|453.72|451.42|453.68|451.38|4
1735542390000|2024-12-30 07:06:30|451.12|448.82|451.09|448.79|451.16|448.86|451.09|448.79|14
1735465030000|2024-12-29 09:37:10|453.71|451.41|453.67|451.37|453.71|451.41|453.67|451.37|4
1735542400000|2024-12-30 07:06:40|451.1|448.8|451.35|449.05|451.35|449.05|451.1|448.8|14
1735465040000|2024-12-29 09:37:20|453.63|451.33|453.4|451.1|453.63|451.33|453.38|451.08|12
1735542410000|2024-12-30 07:06:50|451.34|449.04|451.51|449.21|451.52|449.22|451.29|448.99|19
1735465050000|2024-12-29 09:37:30|453.42|451.12|453.47|451.17|453.48|451.18|453.41|451.11|8
1735542420000|2024-12-30 07:07:00|451.5|449.2|451.66|449.36|451.66|449.36|451.43|449.13|22
1735465060000|2024-12-29 09:37:40|453.48|451.18|453.42|451.12|453.48|451.18|453.42|451.12|8
1735542430000|2024-12-30 07:07:10|451.65|449.35|451.6|449.3|451.75|449.45|451.6|449.3|19
1735465070000|2024-12-29 09:37:50|453.4|451.1|453.29|450.99|453.4|451.1|453.21|450.91|20
1735542440000|2024-12-30 07:07:20|451.54|449.24|451.39|449.09|451.54|449.24|451.35|449.05|16
1735465080000|2024-12-29 09:38:00|453.28|450.98|453.45|451.15|453.46|451.16|453.26|450.96|16
1735542450000|2024-12-30 07:07:30|451.4|449.1|451.18|448.88|451.42|449.12|451.18|448.88|26
1735465090000|2024-12-29 09:38:10|453.43|451.13|453.3|451|453.46|451.16|453.3|451|11
1735542460000|2024-12-30 07:07:40|451.19|448.89|451.28|448.98|451.31|449.01|451.08|448.78|17
1735465100000|2024-12-29 09:38:20|453.28|450.98|453.22|450.92|453.29|450.99|453.22|450.92|9
1735542470000|2024-12-30 07:07:50|451.29|448.99|451.3|449|451.36|449.06|451.23|448.93|15
1735465110000|2024-12-29 09:38:30|453.23|450.93|453.17|450.87|453.23|450.93|453.17|450.87|19
1735542480000|2024-12-30 07:08:00|451.28|448.98|451.36|449.06|451.36|449.06|451.19|448.89|22
1735465120000|2024-12-29 09:38:40|453.18|450.88|453.13|450.83|453.18|450.88|453.13|450.83|5
1735542490000|2024-12-30 07:08:10|451.35|449.05|451.24|448.94|451.36|449.06|451.22|448.92|20
1735465130000|2024-12-29 09:38:50|453.12|450.82|453.11|450.81|453.14|450.84|453.08|450.78|13
1735542500000|2024-12-30 07:08:20|451.23|448.93|451.04|448.74|451.24|448.94|451.03|448.73|15
1735465140000|2024-12-29 09:39:00|453.1|450.8|453.09|450.79|453.14|450.84|453.04|450.74|14
1735542510000|2024-12-30 07:08:30|451.05|448.75|451.3|449|451.3|449|451.05|448.75|17
1735465150000|2024-12-29 09:39:10|453.1|450.8|453.1|450.8|453.13|450.83|453.1|450.8|8
1735542520000|2024-12-30 07:08:40|451.31|449.01|451.32|449.02|451.39|449.09|451.31|449.01|19
1735465160000|2024-12-29 09:39:20|453.13|450.83|453.1|450.8|453.13|450.83|453.03|450.73|10
1735542530000|2024-12-30 07:08:50|451.33|449.03|451.23|448.93|451.33|449.03|451.22|448.92|15
1735465170000|2024-12-29 09:39:30|453.09|450.79|453.08|450.78|453.11|450.81|453.08|450.78|5
1735542540000|2024-12-30 07:09:00|451.24|448.94|451.23|448.93|451.32|449.02|451.23|448.93|15
1735465180000|2024-12-29 09:39:40|453.06|450.76|453.06|450.76|453.06|450.76|452.97|450.67|9
1735542550000|2024-12-30 07:09:10|451.24|448.94|451.24|448.94|451.3|449|451.2|448.9|20
1735465190000|2024-12-29 09:39:50|453.05|450.75|453.01|450.71|453.06|450.76|453.01|450.71|12
1735542560000|2024-12-30 07:09:20|451.23|448.93|450.8|448.5|451.23|448.93|450.8|448.5|22
1735465200000|2024-12-29 09:40:00|452.95|450.65|453.02|450.72|453.08|450.78|452.95|450.65|17
1735542570000|2024-12-30 07:09:30|450.77|448.47|450.64|448.34|450.77|448.47|450.63|448.33|19
1735465210000|2024-12-29 09:40:10|453.03|450.73|453.11|450.81|453.11|450.81|453.03|450.73|7
1735542580000|2024-12-30 07:09:40|450.62|448.32|450.71|448.41|450.78|448.48|450.62|448.32|20
1735465220000|2024-12-29 09:40:20|453.1|450.8|453.08|450.78|453.1|450.8|453|450.7|18
1735542590000|2024-12-30 07:09:50|450.72|448.42|450.74|448.44|450.75|448.45|450.68|448.38|17
1735465230000|2024-12-29 09:40:30|453.09|450.79|453.11|450.81|453.11|450.81|453.08|450.78|9
1735542600000|2024-12-30 07:10:00|450.73|448.43|450.81|448.51|450.81|448.51|450.67|448.37|20
1735465240000|2024-12-29 09:40:40|453.12|450.82|453.13|450.83|453.14|450.84|453.12|450.82|4
1735542610000|2024-12-30 07:10:10|450.82|448.52|450.64|448.34|450.82|448.52|450.64|448.34|18
1735465250000|2024-12-29 09:40:50|453.14|450.84|453.21|450.91|453.21|450.91|453.14|450.84|13
1735542620000|2024-12-30 07:10:20|450.63|448.33|450.83|448.53|450.83|448.53|450.58|448.28|17
1735465260000|2024-12-29 09:41:00|453.2|450.9|453.19|450.89|453.21|450.91|453.17|450.87|7
1735542630000|2024-12-30 07:10:30|450.82|448.52|450.97|448.67|450.97|448.67|450.82|448.52|19
1735465270000|2024-12-29 09:41:10|453.2|450.9|453.23|450.93|453.24|450.94|453.2|450.9|6
1735542640000|2024-12-30 07:10:40|451|448.7|451.14|448.84|451.17|448.87|451|448.7|22
1735465280000|2024-12-29 09:41:20|453.22|450.92|453.22|450.92|453.22|450.92|453.21|450.91|3
1735542650000|2024-12-30 07:10:50|451.16|448.86|450.99|448.69|451.16|448.86|450.97|448.67|17
1735465290000|2024-12-29 09:41:30|453.23|450.93|453.24|450.94|453.24|450.94|453.23|450.93|2
1735542660000|2024-12-30 07:11:00|451|448.7|450.79|448.49|451|448.7|450.78|448.48|23
1735465300000|2024-12-29 09:41:40|453.25|450.95|453.3|451|453.32|451.02|453.25|450.95|7
1735542670000|2024-12-30 07:11:10|450.81|448.51|450.76|448.46|450.82|448.52|450.75|448.45|16
1735465310000|2024-12-29 09:41:50|453.34|451.04|453.43|451.13|453.44|451.14|453.34|451.04|8
1735542680000|2024-12-30 07:11:20|450.77|448.47|450.73|448.43|450.82|448.52|450.7|448.4|22
1735465320000|2024-12-29 09:42:00|453.44|451.14|453.45|451.15|453.53|451.23|453.43|451.13|11
1735542690000|2024-12-30 07:11:30|450.72|448.42|450.69|448.39|450.72|448.42|450.6|448.3|17
1735465330000|2024-12-29 09:42:10|453.46|451.16|453.49|451.19|453.52|451.22|453.46|451.16|12
1735542700000|2024-12-30 07:11:40|450.68|448.38|450.58|448.28|450.7|448.4|450.58|448.28|21
1735465340000|2024-12-29 09:42:20|453.45|451.15|453.4|451.1|453.45|451.15|453.4|451.1|7
1735542710000|2024-12-30 07:11:50|450.57|448.27|450.64|448.34|450.65|448.35|450.48|448.18|17
1735465350000|2024-12-29 09:42:30|453.41|451.11|453.42|451.12|453.42|451.12|453.4|451.1|8
1735542720000|2024-12-30 07:12:00|450.63|448.33|450.7|448.4|450.78|448.48|450.6|448.3|18
1735465360000|2024-12-29 09:42:40|453.44|451.14|453.41|451.11|453.44|451.14|453.4|451.1|9
1735542730000|2024-12-30 07:12:10|450.69|448.39|450.68|448.38|450.72|448.42|450.65|448.35|13
1735465370000|2024-12-29 09:42:50|453.39|451.09|453.13|450.83|453.39|451.09|453.13|450.83|19
1735542740000|2024-12-30 07:12:20|450.66|448.36|450.47|448.17|450.66|448.36|450.44|448.14|21
1735465380000|2024-12-29 09:43:00|453.1|450.8|453.06|450.76|453.13|450.83|453.02|450.72|15
1735542750000|2024-12-30 07:12:30|450.46|448.16|450.47|448.17|450.57|448.27|450.46|448.16|21
1735465390000|2024-12-29 09:43:10|453.1|450.8|453.02|450.72|453.11|450.81|453.02|450.72|14
1735542760000|2024-12-30 07:12:40|450.44|448.14|450.41|448.11|450.48|448.18|450.41|448.11|24
1735465400000|2024-12-29 09:43:20|453.03|450.73|453.04|450.74|453.04|450.74|453.03|450.73|4
1735542770000|2024-12-30 07:12:50|450.43|448.13|449.94|447.64|450.43|448.13|449.92|447.62|28
1735465410000|2024-12-29 09:43:30|453.03|450.73|453.03|450.73|453.03|450.73|453.02|450.72|5
1735542780000|2024-12-30 07:13:00|449.95|447.65|449.77|447.47|449.97|447.67|449.74|447.44|22
1735465420000|2024-12-29 09:43:40|453.04|450.74|453.09|450.79|453.09|450.79|453.04|450.74|2
1735542790000|2024-12-30 07:13:10|449.74|447.44|449.74|447.44|449.79|447.49|449.71|447.41|15
1735465430000|2024-12-29 09:43:50|453.1|450.8|453.2|450.9|453.21|450.91|453.1|450.8|13
1735542800000|2024-12-30 07:13:20|449.71|447.41|449.75|447.45|449.83|447.53|449.71|447.41|23
1735465440000|2024-12-29 09:44:00|453.22|450.92|453.23|450.93|453.24|450.94|453.15|450.85|13
1735542810000|2024-12-30 07:13:30|449.73|447.43|449.78|447.48|449.83|447.53|449.73|447.43|18
1735465450000|2024-12-29 09:44:10|453.21|450.91|453.27|450.97|453.27|450.97|453.21|450.91|8
1735542820000|2024-12-30 07:13:40|449.81|447.51|449.83|447.53|449.83|447.53|449.76|447.46|17
1735465460000|2024-12-29 09:44:20|453.26|450.96|453.24|450.94|453.26|450.96|453.19|450.89|8
1735542830000|2024-12-30 07:13:50|449.82|447.52|449.87|447.57|449.9|447.6|449.81|447.51|15
1735465470000|2024-12-29 09:44:30|453.28|450.98|453.41|451.11|453.42|451.12|453.27|450.97|12
1735542840000|2024-12-30 07:14:00|449.89|447.59|450.1|447.8|450.1|447.8|449.89|447.59|15
1735465480000|2024-12-29 09:44:40|453.4|451.1|453.33|451.03|453.41|451.11|453.33|451.03|9
1735542850000|2024-12-30 07:14:10|450.08|447.78|450.14|447.84|450.14|447.84|450.07|447.77|16
1735465490000|2024-12-29 09:44:50|453.29|450.99|453.19|450.89|453.3|451|453.19|450.89|14
1735542860000|2024-12-30 07:14:20|450.15|447.85|450.3|448|450.32|448.02|450.15|447.85|16
1735465500000|2024-12-29 09:45:00|453.18|450.88|453.29|450.99|453.34|451.04|453.14|450.84|23
1735542870000|2024-12-30 07:14:30|450.29|447.99|449.95|447.65|450.29|447.99|449.9|447.6|21
1735465510000|2024-12-29 09:45:10|453.28|450.98|453.2|450.9|453.31|451.01|453.2|450.9|11
1735542880000|2024-12-30 07:14:40|449.97|447.67|449.99|447.69|450.05|447.75|449.96|447.66|18
1735465520000|2024-12-29 09:45:20|453.21|450.91|453.08|450.78|453.21|450.91|453.04|450.74|13
1735542890000|2024-12-30 07:14:50|450|447.7|449.9|447.6|450.04|447.74|449.9|447.6|9
1735465530000|2024-12-29 09:45:30|453.09|450.79|453.09|450.79|453.1|450.8|453.09|450.79|3
1735542900000|2024-12-30 07:15:00|449.87|447.57|449.68|447.38|449.87|447.57|449.68|447.38|25
1735465540000|2024-12-29 09:45:40|453.07|450.77|453.09|450.79|453.12|450.82|453.07|450.77|5
1735542910000|2024-12-30 07:15:10|449.67|447.37|449.71|447.41|449.71|447.41|449.6|447.3|13
1735465550000|2024-12-29 09:45:50|453.07|450.77|453.02|450.72|453.09|450.79|453.01|450.71|10
1735542920000|2024-12-30 07:15:20|449.74|447.44|449.87|447.57|449.87|447.57|449.73|447.43|22
1735465560000|2024-12-29 09:46:00|453.03|450.73|453.01|450.71|453.03|450.73|453|450.7|11
1735542930000|2024-12-30 07:15:30|449.93|447.63|449.95|447.65|450.01|447.71|449.89|447.59|20
1735465570000|2024-12-29 09:46:10|453|450.7|452.94|450.64|453.02|450.72|452.92|450.62|15
1735542940000|2024-12-30 07:15:40|449.93|447.63|449.93|447.63|449.93|447.63|449.8|447.5|18
1735465580000|2024-12-29 09:46:20|452.95|450.65|452.94|450.64|452.96|450.66|452.94|450.64|4
1735542950000|2024-12-30 07:15:50|449.95|447.65|450.27|447.97|450.28|447.98|449.94|447.64|20
1735465590000|2024-12-29 09:46:30|452.93|450.63|452.93|450.63|452.93|450.63|452.92|450.62|3
1735542960000|2024-12-30 07:16:00|450.26|447.96|450.39|448.09|450.39|448.09|450.23|447.93|22
1735465600000|2024-12-29 09:46:40|452.95|450.65|453.09|450.79|453.09|450.79|452.95|450.65|12
1735542970000|2024-12-30 07:16:10|450.37|448.07|450.26|447.96|450.49|448.19|450.26|447.96|18
1735465610000|2024-12-29 09:46:50|453.1|450.8|453.02|450.72|453.1|450.8|453.02|450.72|7
1735542980000|2024-12-30 07:16:20|450.21|447.91|450.13|447.83|450.21|447.91|450.09|447.79|23
1735465620000|2024-12-29 09:47:00|453.01|450.71|453.2|450.9|453.2|450.9|452.96|450.66|14
1735542990000|2024-12-30 07:16:30|450.14|447.84|450.45|448.15|450.45|448.15|450.14|447.84|20
1735465630000|2024-12-29 09:47:10|453.14|450.84|453.14|450.84|453.18|450.88|453.13|450.83|9
1735543000000|2024-12-30 07:16:40|450.44|448.14|450.35|448.05|450.55|448.25|450.32|448.02|23
1735465640000|2024-12-29 09:47:20|453.1|450.8|453.05|450.75|453.11|450.81|453.04|450.74|9
1735543010000|2024-12-30 07:16:50|450.34|448.04|450.46|448.16|450.46|448.16|450.34|448.04|16
1735465650000|2024-12-29 09:47:30|453.06|450.76|453.03|450.73|453.06|450.76|453.01|450.71|9
1735543020000|2024-12-30 07:17:00|450.45|448.15|450.42|448.12|450.48|448.18|450.36|448.06|20
1735465660000|2024-12-29 09:47:40|453.01|450.71|453.02|450.72|453.05|450.75|452.99|450.69|6
1735543030000|2024-12-30 07:17:10|450.43|448.13|450.44|448.14|450.58|448.28|450.37|448.07|16
1735465670000|2024-12-29 09:47:50|453.04|450.74|453.06|450.76|453.15|450.85|453.03|450.73|15
1735543040000|2024-12-30 07:17:20|450.43|448.13|450.46|448.16|450.54|448.24|450.4|448.1|12
1735465680000|2024-12-29 09:48:00|453.07|450.77|453.15|450.85|453.15|450.85|453.07|450.77|7
1735543050000|2024-12-30 07:17:30|450.47|448.17|450.04|447.74|450.47|448.17|449.98|447.68|23
1735465690000|2024-12-29 09:48:10|453.17|450.87|453.11|450.81|453.23|450.93|453.09|450.79|16
1735543060000|2024-12-30 07:17:40|450.02|447.72|450.09|447.79|450.24|447.94|450.01|447.71|24
1735465700000|2024-12-29 09:48:20|453.13|450.83|453.22|450.92|453.22|450.92|453.12|450.82|11
1735543070000|2024-12-30 07:17:50|450.08|447.78|450.1|447.8|450.14|447.84|450.04|447.74|13
1735465710000|2024-12-29 09:48:30|453.24|450.94|453.42|451.12|453.43|451.13|453.24|450.94|11
1735543080000|2024-12-30 07:18:00|450.09|447.79|449.86|447.56|450.09|447.79|449.83|447.53|22
1735465720000|2024-12-29 09:48:40|453.43|451.13|453.43|451.13|453.46|451.16|453.37|451.07|18
1735543090000|2024-12-30 07:18:10|449.87|447.57|450.01|447.71|450.13|447.83|449.87|447.57|23
1735465730000|2024-12-29 09:48:50|453.45|451.15|453.41|451.11|453.45|451.15|453.4|451.1|7
1735543100000|2024-12-30 07:18:20|449.98|447.68|449.98|447.68|449.99|447.69|449.92|447.62|20
1735465740000|2024-12-29 09:49:00|453.43|451.13|453.4|451.1|453.49|451.19|453.36|451.06|21
1735543110000|2024-12-30 07:18:30|450.07|447.77|450.02|447.72|450.17|447.87|449.9|447.6|25
1735465750000|2024-12-29 09:49:10|453.39|451.09|453.55|451.25|453.56|451.26|453.39|451.09|11
1735543120000|2024-12-30 07:18:40|450.01|447.71|450.13|447.83|450.14|447.84|450.01|447.71|15
1735465760000|2024-12-29 09:49:20|453.54|451.24|453.59|451.29|453.64|451.34|453.54|451.24|11
1735543130000|2024-12-30 07:18:50|450.14|447.84|450.01|447.71|450.2|447.9|450.01|447.71|20
1735465770000|2024-12-29 09:49:30|453.58|451.28|453.57|451.27|453.59|451.29|453.53|451.23|13
1735543140000|2024-12-30 07:19:00|449.99|447.69|450.12|447.82|450.15|447.85|449.92|447.62|20
1735465780000|2024-12-29 09:49:40|453.58|451.28|453.66|451.36|453.67|451.37|453.58|451.28|7
1735543150000|2024-12-30 07:19:10|450.14|447.84|450.06|447.76|450.27|447.97|450.02|447.72|20
1735465790000|2024-12-29 09:49:50|453.67|451.37|453.66|451.36|453.67|451.37|453.66|451.36|2
1735543160000|2024-12-30 07:19:20|450.05|447.75|450.16|447.86|450.16|447.86|450.05|447.75|14
1735465800000|2024-12-29 09:50:00|453.68|451.38|453.56|451.26|453.68|451.38|453.46|451.16|18
1735543170000|2024-12-30 07:19:30|450.18|447.88|450.15|447.85|450.23|447.93|450.1|447.8|21
1735465810000|2024-12-29 09:50:10|453.58|451.28|453.59|451.29|453.59|451.29|453.56|451.26|4
1735543180000|2024-12-30 07:19:40|450.18|447.88|450.18|447.88|450.2|447.9|450.06|447.76|18
1735465820000|2024-12-29 09:50:20|453.6|451.3|453.74|451.44|453.74|451.44|453.6|451.3|9
1735543190000|2024-12-30 07:19:50|450.16|447.86|450.25|447.95|450.25|447.95|450.08|447.78|23
1735465830000|2024-12-29 09:50:30|453.73|451.43|453.75|451.45|453.75|451.45|453.73|451.43|5
1735543200000|2024-12-30 07:20:00|450.24|447.94|450.23|447.93|450.34|448.04|450.01|447.71|23
1735465840000|2024-12-29 09:50:40|453.74|451.44|453.56|451.26|453.74|451.44|453.55|451.25|8
1735543210000|2024-12-30 07:20:10|450.21|447.91|450.09|447.79|450.21|447.91|450.05|447.75|23
1735465850000|2024-12-29 09:50:50|453.53|451.23|453.6|451.3|453.6|451.3|453.51|451.21|11
1735543220000|2024-12-30 07:20:20|450.1|447.8|449.85|447.55|450.11|447.81|449.85|447.55|16
1735465860000|2024-12-29 09:51:00|453.61|451.31|453.66|451.36|453.67|451.37|453.6|451.3|8
1735543230000|2024-12-30 07:20:30|449.82|447.52|449.84|447.54|449.87|447.57|449.82|447.52|15
1735465870000|2024-12-29 09:51:10|453.67|451.37|453.66|451.36|453.67|451.37|453.65|451.35|6
1735543240000|2024-12-30 07:20:40|449.85|447.55|449.76|447.46|449.86|447.56|449.75|447.45|13
1735465880000|2024-12-29 09:51:20|453.67|451.37|453.67|451.37|453.78|451.48|453.63|451.33|15
1735543250000|2024-12-30 07:20:50|449.81|447.51|449.88|447.58|449.94|447.64|449.8|447.5|12
1735465890000|2024-12-29 09:51:30|453.65|451.35|453.64|451.34|453.65|451.35|453.64|451.34|2
1735543260000|2024-12-30 07:21:00|449.87|447.57|449.85|447.55|449.87|447.57|449.76|447.46|12
1735465900000|2024-12-29 09:51:40|453.65|451.35|453.61|451.31|453.65|451.35|453.58|451.28|10
1735543270000|2024-12-30 07:21:10|449.84|447.54|449.65|447.35|449.84|447.54|449.63|447.33|15
1735465910000|2024-12-29 09:51:50|453.62|451.32|453.64|451.34|453.65|451.35|453.62|451.32|4
1735543280000|2024-12-30 07:21:20|449.59|447.29|449.74|447.44|449.74|447.44|449.59|447.29|11
1735465920000|2024-12-29 09:52:00|453.65|451.35|453.63|451.33|453.68|451.38|453.63|451.33|8
1735543290000|2024-12-30 07:21:30|449.77|447.47|449.96|447.66|450.05|447.75|449.77|447.47|18
1735465930000|2024-12-29 09:52:10|453.64|451.34|453.62|451.32|453.65|451.35|453.61|451.31|7
1735543300000|2024-12-30 07:21:40|449.95|447.65|450.03|447.73|450.04|447.74|449.9|447.6|13
1735465940000|2024-12-29 09:52:20|453.64|451.34|453.68|451.38|453.68|451.38|453.62|451.32|9
1735543310000|2024-12-30 07:21:50|450.01|447.71|449.88|447.58|450.04|447.74|449.88|447.58|18
1735465950000|2024-12-29 09:52:30|453.69|451.39|453.75|451.45|453.76|451.46|453.69|451.39|9
1735543320000|2024-12-30 07:22:00|449.89|447.59|449.89|447.59|449.91|447.61|449.81|447.51|14
1735465970000|2024-12-29 09:52:50|453.76|451.46|453.68|451.38|453.76|451.46|453.66|451.36|13
1735543330000|2024-12-30 07:22:10|449.9|447.6|450.01|447.71|450.02|447.72|449.89|447.59|14
1735465980000|2024-12-29 09:53:00|453.69|451.39|453.65|451.35|453.72|451.42|453.64|451.34|10
1735543340000|2024-12-30 07:22:20|449.99|447.69|449.94|447.64|449.99|447.69|449.9|447.6|12
1735466000000|2024-12-29 09:53:20|453.64|451.34|453.54|451.24|453.64|451.34|453.53|451.23|17
1735543350000|2024-12-30 07:22:30|449.95|447.65|449.78|447.48|450|447.7|449.75|447.45|20
1735466010000|2024-12-29 09:53:30|453.56|451.26|453.61|451.31|453.62|451.32|453.56|451.26|5
1735543360000|2024-12-30 07:22:40|449.82|447.52|449.86|447.56|449.89|447.59|449.82|447.52|9
1735466020000|2024-12-29 09:53:40|453.62|451.32|453.73|451.43|453.74|451.44|453.62|451.32|8
1735543370000|2024-12-30 07:22:50|449.85|447.55|449.82|447.52|449.88|447.58|449.82|447.52|12
1735466040000|2024-12-29 09:54:00|453.72|451.42|453.74|451.44|453.75|451.45|453.62|451.32|17
1735543380000|2024-12-30 07:23:00|449.83|447.53|449.78|447.48|449.99|447.69|449.78|447.48|19
1735466050000|2024-12-29 09:54:10|453.75|451.45|453.87|451.57|453.87|451.57|453.74|451.44|14
1735543390000|2024-12-30 07:23:10|449.77|447.47|449.7|447.4|449.77|447.47|449.64|447.34|13
1735466060000|2024-12-29 09:54:20|453.85|451.55|453.79|451.49|453.9|451.6|453.78|451.48|14
1735543400000|2024-12-30 07:23:20|449.68|447.38|449.68|447.38|449.74|447.44|449.66|447.36|14
1735466070000|2024-12-29 09:54:30|453.78|451.48|453.81|451.51|453.81|451.51|453.78|451.48|3
1735543410000|2024-12-30 07:23:30|449.65|447.35|449.55|447.25|449.67|447.37|449.54|447.24|15
1735466080000|2024-12-29 09:54:40|453.84|451.54|453.9|451.6|453.9|451.6|453.84|451.54|13
1735543420000|2024-12-30 07:23:40|449.54|447.24|449.62|447.32|449.62|447.32|449.54|447.24|17
1735466090000|2024-12-29 09:54:50|453.89|451.59|453.97|451.67|454|451.7|453.89|451.59|15
1735543430000|2024-12-30 07:23:50|449.64|447.34|449.2|446.9|449.65|447.35|449.2|446.9|20
1735466100000|2024-12-29 09:55:00|453.96|451.66|453.95|451.65|453.97|451.67|453.92|451.62|12
1735543440000|2024-12-30 07:24:00|449.19|446.89|449.15|446.85|449.19|446.89|449.09|446.79|23
1735466110000|2024-12-29 09:55:10|453.93|451.63|454.12|451.82|454.12|451.82|453.92|451.62|22
1735543450000|2024-12-30 07:24:10|449.16|446.86|449.25|446.95|449.29|446.99|449.16|446.86|17
1735466120000|2024-12-29 09:55:20|454.1|451.8|454.13|451.83|454.14|451.84|454.08|451.78|16
1735543460000|2024-12-30 07:24:20|449.26|446.96|449.22|446.92|449.26|446.96|449.21|446.91|9
1735466130000|2024-12-29 09:55:30|454.14|451.84|454.28|451.98|454.28|451.98|454.14|451.84|15
1735543470000|2024-12-30 07:24:30|449.23|446.93|449.26|446.96|449.27|446.97|449.23|446.93|9
1735466140000|2024-12-29 09:55:40|454.26|451.96|454.13|451.83|454.26|451.96|454.12|451.82|13
1735543480000|2024-12-30 07:24:40|449.25|446.95|449.02|446.72|449.26|446.96|449|446.7|18
1735466150000|2024-12-29 09:55:50|454.14|451.84|454.2|451.9|454.21|451.91|454.14|451.84|12
1735543490000|2024-12-30 07:24:50|449.01|446.71|448.87|446.57|449.02|446.72|448.86|446.56|15
1735466160000|2024-12-29 09:56:00|454.18|451.88|454.14|451.84|454.19|451.89|454.14|451.84|3
1735543500000|2024-12-30 07:25:00|448.89|446.59|448.85|446.55|448.92|446.62|448.84|446.54|19
1735466170000|2024-12-29 09:56:10|454.11|451.81|454.01|451.71|454.11|451.81|454.01|451.71|15
1735543510000|2024-12-30 07:25:10|448.81|446.51|448.85|446.55|448.97|446.67|448.75|446.45|23
1735466180000|2024-12-29 09:56:20|454.03|451.73|453.98|451.68|454.05|451.75|453.96|451.66|16
1735543520000|2024-12-30 07:25:20|448.84|446.54|448.96|446.66|449.06|446.76|448.8|446.5|25
1735466190000|2024-12-29 09:56:30|453.97|451.67|453.93|451.63|453.97|451.67|453.91|451.61|15
1735543530000|2024-12-30 07:25:30|448.94|446.64|448.8|446.5|448.94|446.64|448.77|446.47|14
1735466200000|2024-12-29 09:56:40|453.92|451.62|454.02|451.72|454.02|451.72|453.92|451.62|14
1735543540000|2024-12-30 07:25:40|448.79|446.49|448.62|446.32|448.79|446.49|448.6|446.3|13
1735466210000|2024-12-29 09:56:50|454.03|451.73|453.91|451.61|454.03|451.73|453.91|451.61|13
1735543550000|2024-12-30 07:25:50|448.61|446.31|448.48|446.18|448.61|446.31|448.47|446.17|18
1735466220000|2024-12-29 09:57:00|453.92|451.62|453.92|451.62|453.93|451.63|453.91|451.61|7
1735543560000|2024-12-30 07:26:00|448.47|446.17|448.6|446.3|448.61|446.31|448.39|446.09|21
1735466230000|2024-12-29 09:57:10|453.91|451.61|453.87|451.57|453.92|451.62|453.87|451.57|17
1735543570000|2024-12-30 07:26:10|448.62|446.32|448.46|446.16|448.62|446.32|448.46|446.16|16
1735466240000|2024-12-29 09:57:20|453.86|451.56|453.88|451.58|453.91|451.61|453.84|451.54|20
1735543580000|2024-12-30 07:26:20|448.47|446.17|448.7|446.4|448.7|446.4|448.47|446.17|9
1735466250000|2024-12-29 09:57:30|453.89|451.59|453.95|451.65|453.95|451.65|453.87|451.57|13
1735543590000|2024-12-30 07:26:30|448.72|446.42|448.58|446.28|448.76|446.46|448.58|446.28|21
1735466260000|2024-12-29 09:57:40|453.94|451.64|453.86|451.56|453.94|451.64|453.86|451.56|16
1735543600000|2024-12-30 07:26:40|448.59|446.29|448.7|446.4|448.72|446.42|448.59|446.29|10
1735466270000|2024-12-29 09:57:50|453.88|451.58|453.77|451.47|453.88|451.58|453.74|451.44|16
1735543610000|2024-12-30 07:26:50|448.69|446.39|448.55|446.25|448.69|446.39|448.53|446.23|17
1735466280000|2024-12-29 09:58:00|453.78|451.48|453.79|451.49|453.87|451.57|453.77|451.47|18
1735543620000|2024-12-30 07:27:00|448.56|446.26|448.54|446.24|448.6|446.3|448.54|446.24|12
1735466290000|2024-12-29 09:58:10|453.8|451.5|453.84|451.54|453.84|451.54|453.79|451.49|8
1735543630000|2024-12-30 07:27:10|448.55|446.25|448.24|445.94|448.55|446.25|448.24|445.94|19
1735466300000|2024-12-29 09:58:20|453.85|451.55|453.81|451.51|453.85|451.55|453.81|451.51|6
1735543640000|2024-12-30 07:27:20|448.19|445.89|448.13|445.83|448.19|445.89|448.02|445.72|23
1735466310000|2024-12-29 09:58:30|453.82|451.52|453.83|451.53|453.84|451.54|453.82|451.52|9
1735543650000|2024-12-30 07:27:30|448.14|445.84|448.22|445.92|448.25|445.95|448.13|445.83|11
1735466320000|2024-12-29 09:58:40|453.82|451.52|453.9|451.6|453.9|451.6|453.82|451.52|10
1735543660000|2024-12-30 07:27:40|448.2|445.9|448.21|445.91|448.22|445.92|448.19|445.89|5
1735466330000|2024-12-29 09:58:50|453.89|451.59|453.99|451.69|453.99|451.69|453.88|451.58|10
1735543670000|2024-12-30 07:27:50|448.2|445.9|448.14|445.84|448.23|445.93|447.96|445.66|20
1735466340000|2024-12-29 09:59:00|453.98|451.68|453.99|451.69|454|451.7|453.98|451.68|14
1735543680000|2024-12-30 07:28:00|448.13|445.83|447.93|445.63|448.13|445.83|447.93|445.63|30
1735466350000|2024-12-29 09:59:10|454|451.7|454|451.7|454.01|451.71|453.99|451.69|7
1735543690000|2024-12-30 07:28:10|447.92|445.62|447.77|445.47|447.98|445.68|447.77|445.47|31
1735466360000|2024-12-29 09:59:20|453.99|451.69|454|451.7|454|451.7|453.99|451.69|2
1735543700000|2024-12-30 07:28:20|447.82|445.52|447.95|445.65|447.96|445.66|447.78|445.48|27
1735466370000|2024-12-29 09:59:30|453.99|451.69|453.99|451.69|453.99|451.69|453.99|451.69|1
1735543710000|2024-12-30 07:28:30|447.96|445.66|447.77|445.47|447.96|445.66|447.74|445.44|15
1735466380000|2024-12-29 09:59:40|454|451.7|454|451.7|454|451.7|454|451.7|1
1735543720000|2024-12-30 07:28:40|447.82|445.52|447.88|445.58|447.88|445.58|447.82|445.52|14
1735466390000|2024-12-29 09:59:50|453.99|451.69|453.95|451.65|453.99|451.69|453.92|451.62|5
1735543730000|2024-12-30 07:28:50|447.9|445.6|448.01|445.71|448.05|445.75|447.89|445.59|15
1735466400000|2024-12-29 10:00:00|453.93|451.63|453.9|451.6|453.94|451.64|453.74|451.44|22
1735543740000|2024-12-30 07:29:00|448|445.7|448.01|445.71|448.07|445.77|448|445.7|25
1735466410000|2024-12-29 10:00:10|453.88|451.58|453.92|451.62|453.95|451.65|453.88|451.58|13
1735543750000|2024-12-30 07:29:10|448.02|445.72|448.02|445.72|448.04|445.74|448|445.7|21
1735466420000|2024-12-29 10:00:20|453.93|451.63|453.97|451.67|453.99|451.69|453.91|451.61|15
1735543760000|2024-12-30 07:29:20|448.03|445.73|448.13|445.83|448.13|445.83|448.03|445.73|9
1735466430000|2024-12-29 10:00:30|453.99|451.69|453.97|451.67|453.99|451.69|453.97|451.67|13
1735543770000|2024-12-30 07:29:30|448.12|445.82|448.27|445.97|448.27|445.97|448.07|445.77|20
1735466440000|2024-12-29 10:00:40|453.98|451.68|454.11|451.81|454.15|451.85|453.98|451.68|11
1735543780000|2024-12-30 07:29:40|448.28|445.98|448.36|446.06|448.4|446.1|448.28|445.98|19
1735466450000|2024-12-29 10:00:50|454.1|451.8|454.09|451.79|454.1|451.8|454.09|451.79|6
1735543790000|2024-12-30 07:29:50|448.35|446.05|448.34|446.04|448.36|446.06|448.28|445.98|12
1735466460000|2024-12-29 10:01:00|454.08|451.78|453.95|451.65|454.08|451.78|453.95|451.65|18
1735543800000|2024-12-30 07:30:00|448.35|446.05|448.31|446.01|448.43|446.13|448.3|446|17
1735466470000|2024-12-29 10:01:10|454|451.7|453.86|451.56|454.03|451.73|453.86|451.56|14
1735543810000|2024-12-30 07:30:10|448.3|446|448.29|445.99|448.47|446.17|448.27|445.97|23
1735466480000|2024-12-29 10:01:20|453.87|451.57|453.77|451.47|453.88|451.58|453.77|451.47|14
1735543820000|2024-12-30 07:30:20|448.31|446.01|448.21|445.91|448.39|446.09|448.2|445.9|24
1735466490000|2024-12-29 10:01:30|453.78|451.48|453.76|451.46|453.8|451.5|453.74|451.44|10
1735543830000|2024-12-30 07:30:30|448.2|445.9|448.26|445.96|448.29|445.99|448.2|445.9|16
1735466500000|2024-12-29 10:01:40|453.75|451.45|453.75|451.45|453.76|451.46|453.7|451.4|16
1735543840000|2024-12-30 07:30:40|448.25|445.95|448.28|445.98|448.42|446.12|448.24|445.94|16
1735466510000|2024-12-29 10:01:50|453.77|451.47|453.63|451.33|453.81|451.51|453.63|451.33|14
1735543850000|2024-12-30 07:30:50|448.29|445.99|448.4|446.1|448.41|446.11|448.29|445.99|15
1735466520000|2024-12-29 10:02:00|453.68|451.38|453.75|451.45|453.75|451.45|453.68|451.38|13
1735543860000|2024-12-30 07:31:00|448.41|446.11|448.49|446.19|448.52|446.22|448.33|446.03|23
1735466530000|2024-12-29 10:02:10|453.76|451.46|453.81|451.51|453.88|451.58|453.76|451.46|13
1735543870000|2024-12-30 07:31:10|448.48|446.18|448.27|445.97|448.58|446.28|448.26|445.96|24
1735466540000|2024-12-29 10:02:20|453.79|451.49|453.68|451.38|453.79|451.49|453.68|451.38|12
1735543880000|2024-12-30 07:31:20|448.22|445.92|448.04|445.74|448.22|445.92|448.01|445.71|22
1735466550000|2024-12-29 10:02:30|453.69|451.39|453.69|451.39|453.72|451.42|453.69|451.39|6
1735543890000|2024-12-30 07:31:30|448.06|445.76|447.73|445.43|448.06|445.76|447.67|445.37|28
1735466560000|2024-12-29 10:02:40|453.7|451.4|453.76|451.46|453.76|451.46|453.7|451.4|8
1735543900000|2024-12-30 07:31:40|447.78|445.48|447.66|445.36|447.78|445.48|447.64|445.34|26
1735466570000|2024-12-29 10:02:50|453.75|451.45|453.7|451.4|453.75|451.45|453.69|451.39|9
1735543910000|2024-12-30 07:31:50|447.63|445.33|447.42|445.12|447.64|445.34|447.42|445.12|22
1735466580000|2024-12-29 10:03:00|453.69|451.39|453.48|451.18|453.69|451.39|453.48|451.18|11
1735543920000|2024-12-30 07:32:00|447.4|445.1|447.55|445.25|447.55|445.25|447.39|445.09|17
1735466590000|2024-12-29 10:03:10|453.49|451.19|453.46|451.16|453.49|451.19|453.41|451.11|11
1735543930000|2024-12-30 07:32:10|447.57|445.27|447.99|445.69|447.99|445.69|447.57|445.27|25
1735466600000|2024-12-29 10:03:20|453.45|451.15|453.46|451.16|453.46|451.16|453.45|451.15|6
1735543940000|2024-12-30 07:32:20|448.04|445.74|447.69|445.39|448.08|445.78|447.68|445.38|29
1735466610000|2024-12-29 10:03:30|453.48|451.18|453.56|451.26|453.57|451.27|453.48|451.18|10
1735543950000|2024-12-30 07:32:30|447.7|445.4|447.54|445.24|447.7|445.4|447.46|445.16|26
1735466620000|2024-12-29 10:03:40|453.57|451.27|453.63|451.33|453.63|451.33|453.55|451.25|16
1735543960000|2024-12-30 07:32:40|447.51|445.21|447.67|445.37|447.67|445.37|447.51|445.21|14
1735466630000|2024-12-29 10:03:50|453.65|451.35|453.73|451.43|453.75|451.45|453.65|451.35|12
1735543970000|2024-12-30 07:32:50|447.66|445.36|447.56|445.26|447.66|445.36|447.53|445.23|23
1735466640000|2024-12-29 10:04:00|453.75|451.45|453.82|451.52|453.83|451.53|453.73|451.43|8
1735543980000|2024-12-30 07:33:00|447.58|445.28|447.85|445.55|447.85|445.55|447.58|445.28|23
1735466650000|2024-12-29 10:04:10|453.81|451.51|453.69|451.39|453.81|451.51|453.69|451.39|9
1735543990000|2024-12-30 07:33:10|447.84|445.54|447.89|445.59|448.08|445.78|447.84|445.54|21
1735466660000|2024-12-29 10:04:20|453.67|451.37|453.61|451.31|453.67|451.37|453.6|451.3|8
1735544000000|2024-12-30 07:33:20|447.88|445.58|447.82|445.52|447.88|445.58|447.75|445.45|21
1735466670000|2024-12-29 10:04:30|453.64|451.34|453.64|451.34|453.65|451.35|453.62|451.32|12
1735544010000|2024-12-30 07:33:30|447.81|445.51|447.45|445.15|447.81|445.51|447.43|445.13|32
1735466680000|2024-12-29 10:04:40|453.65|451.35|453.62|451.32|453.65|451.35|453.59|451.29|10
1735544020000|2024-12-30 07:33:40|447.47|445.17|447.5|445.2|447.62|445.32|447.44|445.14|25
1735466690000|2024-12-29 10:04:50|453.61|451.31|453.61|451.31|453.63|451.33|453.6|451.3|11
1735544030000|2024-12-30 07:33:50|447.49|445.19|447.38|445.08|447.51|445.21|447.38|445.08|23
1735466700000|2024-12-29 10:05:00|453.6|451.3|453.53|451.23|453.6|451.3|453.45|451.15|16
1735544040000|2024-12-30 07:34:00|447.37|445.07|447.37|445.07|447.39|445.09|447.37|445.07|8
1735466710000|2024-12-29 10:05:10|453.54|451.24|453.56|451.26|453.56|451.26|453.52|451.22|12
1735544050000|2024-12-30 07:34:10|447.39|445.09|447.4|445.1|447.4|445.1|447.37|445.07|4
1735466720000|2024-12-29 10:05:20|453.55|451.25|453.51|451.21|453.58|451.28|453.5|451.2|14
1735544060000|2024-12-30 07:34:20|447.41|445.11|447.37|445.07|447.41|445.11|447.37|445.07|11
1735466730000|2024-12-29 10:05:30|453.52|451.22|453.51|451.21|453.52|451.22|453.51|451.21|2
1735544100000|2024-12-30 07:35:00|447.15|444.85|446.93|444.63|447.15|444.85|446.92|444.62|14
1735466740000|2024-12-29 10:05:40|453.5|451.2|453.55|451.25|453.55|451.25|453.5|451.2|4
1735544110000|2024-12-30 07:35:10|446.94|444.64|447.1|444.8|447.1|444.8|446.93|444.63|20
1735466750000|2024-12-29 10:05:50|453.56|451.26|453.65|451.35|453.67|451.37|453.55|451.25|11
1735544120000|2024-12-30 07:35:20|447.09|444.79|447.39|445.09|447.44|445.14|447.09|444.79|18
1735466760000|2024-12-29 10:06:00|453.66|451.36|453.58|451.28|453.66|451.36|453.56|451.26|9
1735544130000|2024-12-30 07:35:30|447.4|445.1|447.58|445.28|447.71|445.41|447.4|445.1|25
1735466770000|2024-12-29 10:06:10|453.6|451.3|453.74|451.44|453.76|451.46|453.58|451.28|12
1735544140000|2024-12-30 07:35:40|447.59|445.29|447.54|445.24|447.62|445.32|447.52|445.22|26
1735466780000|2024-12-29 10:06:20|453.72|451.42|453.74|451.44|453.74|451.44|453.72|451.42|8
1735544150000|2024-12-30 07:35:50|447.53|445.23|447.08|444.78|447.53|445.23|447.08|444.78|28
1735466790000|2024-12-29 10:06:30|453.75|451.45|453.78|451.48|453.79|451.49|453.75|451.45|9
1735544160000|2024-12-30 07:36:00|447.1|444.8|447.27|444.97|447.27|444.97|447.1|444.8|16
1735466800000|2024-12-29 10:06:40|453.79|451.49|453.87|451.57|453.89|451.59|453.79|451.49|10
1735544170000|2024-12-30 07:36:10|447.25|444.95|447.11|444.81|447.27|444.97|447.11|444.81|8
1735466810000|2024-12-29 10:06:50|453.85|451.55|454|451.7|454.04|451.74|453.85|451.55|10
1735544180000|2024-12-30 07:36:20|447.09|444.79|447.17|444.87|447.17|444.87|447.07|444.77|28
1735466820000|2024-12-29 10:07:00|454.03|451.73|454.02|451.72|454.07|451.77|454|451.7|17
1735544190000|2024-12-30 07:36:30|447.18|444.88|447.16|444.86|447.26|444.96|447.16|444.86|19
1735466830000|2024-12-29 10:07:10|454.01|451.71|453.98|451.68|454.06|451.76|453.96|451.66|18
1735544200000|2024-12-30 07:36:40|447.17|444.87|447.09|444.79|447.21|444.91|447.09|444.79|21
1735466840000|2024-12-29 10:07:20|453.99|451.69|454.26|451.96|454.26|451.96|453.98|451.68|16
1735544210000|2024-12-30 07:36:50|447.11|444.81|447.09|444.79|447.27|444.97|447.06|444.76|27
1735466850000|2024-12-29 10:07:30|454.25|451.95|453.96|451.66|454.25|451.95|453.96|451.66|14
1735544220000|2024-12-30 07:37:00|447.1|444.8|447.23|444.93|447.26|444.96|447.1|444.8|25
1735466860000|2024-12-29 10:07:40|453.97|451.67|453.82|451.52|453.97|451.67|453.82|451.52|12
1735544230000|2024-12-30 07:37:10|447.17|444.87|447.16|444.86|447.17|444.87|447.05|444.75|23
1735466870000|2024-12-29 10:07:50|453.77|451.47|453.82|451.52|453.82|451.52|453.68|451.38|15
1735544240000|2024-12-30 07:37:20|447.15|444.85|447.19|444.89|447.22|444.92|447.14|444.84|27
1735466880000|2024-12-29 10:08:00|453.83|451.53|453.82|451.52|453.83|451.53|453.73|451.43|13
1735544250000|2024-12-30 07:37:30|447.2|444.9|447.04|444.74|447.2|444.9|447.01|444.71|23
1735466890000|2024-12-29 10:08:10|453.8|451.5|453.78|451.48|453.8|451.5|453.72|451.42|13
1735544260000|2024-12-30 07:37:40|447.06|444.76|447.17|444.87|447.21|444.91|447.04|444.74|11
1735466900000|2024-12-29 10:08:20|453.77|451.47|453.78|451.48|453.8|451.5|453.76|451.46|6
1735544270000|2024-12-30 07:37:50|447.16|444.86|447.09|444.79|447.26|444.96|447.05|444.75|22
1735466910000|2024-12-29 10:08:30|453.8|451.5|453.83|451.53|453.85|451.55|453.79|451.49|10
1735544280000|2024-12-30 07:38:00|447.1|444.8|447.09|444.79|447.15|444.85|447.08|444.78|19
1735466920000|2024-12-29 10:08:40|453.81|451.51|453.73|451.43|453.83|451.53|453.72|451.42|14
1735544290000|2024-12-30 07:38:10|447.1|444.8|447.24|444.94|447.24|444.94|447.09|444.79|19
1735466930000|2024-12-29 10:08:50|453.75|451.45|453.76|451.46|453.82|451.52|453.75|451.45|10
1735544300000|2024-12-30 07:38:20|447.25|444.95|447.27|444.97|447.27|444.97|447.25|444.95|4
1735466940000|2024-12-29 10:09:00|453.75|451.45|453.75|451.45|453.79|451.49|453.74|451.44|9
1735544310000|2024-12-30 07:38:30|447.26|444.96|447.22|444.92|447.26|444.96|447.19|444.89|20
1735466950000|2024-12-29 10:09:10|453.76|451.46|453.74|451.44|453.76|451.46|453.7|451.4|11
1735544320000|2024-12-30 07:38:40|447.21|444.91|447.27|444.97|447.27|444.97|447.21|444.91|14
1735466960000|2024-12-29 10:09:20|453.73|451.43|453.85|451.55|453.85|451.55|453.72|451.42|14
1735544330000|2024-12-30 07:38:50|447.5|445.2|447.91|445.61|447.91|445.61|447.5|445.2|23
1735466970000|2024-12-29 10:09:30|453.83|451.53|453.89|451.59|453.89|451.59|453.83|451.53|9
1735544340000|2024-12-30 07:39:00|447.92|445.62|448.28|445.98|448.28|445.98|447.92|445.62|31
1735466980000|2024-12-29 10:09:40|453.88|451.58|453.76|451.46|453.89|451.59|453.75|451.45|11
1735544350000|2024-12-30 07:39:10|448.3|446|448.44|446.14|448.57|446.27|448.3|446|32
1735466990000|2024-12-29 10:09:50|453.78|451.48|453.81|451.51|453.81|451.51|453.76|451.46|8
1735544360000|2024-12-30 07:39:20|448.51|446.21|448.68|446.38|448.7|446.4|448.51|446.21|20
1735467000000|2024-12-29 10:10:00|453.8|451.5|453.72|451.42|453.87|451.57|453.72|451.42|15
1735544370000|2024-12-30 07:39:30|448.67|446.37|448.11|445.81|448.69|446.39|448.11|445.81|33
1735467010000|2024-12-29 10:10:10|453.7|451.4|453.64|451.34|453.72|451.42|453.62|451.32|10
1735544380000|2024-12-30 07:39:40|448.12|445.82|448.06|445.76|448.12|445.82|448.02|445.72|20
1735467020000|2024-12-29 10:10:20|453.63|451.33|453.54|451.24|453.63|451.33|453.53|451.23|17
1735544390000|2024-12-30 07:39:50|448.05|445.75|448.35|446.05|448.35|446.05|448.05|445.75|25
1735467030000|2024-12-29 10:10:30|453.55|451.25|453.71|451.41|453.74|451.44|453.55|451.25|14
1735544400000|2024-12-30 07:40:00|448.32|446.02|448.52|446.22|448.52|446.22|448.31|446.01|32
1735467040000|2024-12-29 10:10:40|453.7|451.4|453.82|451.52|453.83|451.53|453.7|451.4|14
1735544410000|2024-12-30 07:40:10|448.55|446.25|448.76|446.46|448.77|446.47|448.5|446.2|28
1735467050000|2024-12-29 10:10:50|453.87|451.57|454|451.7|454.04|451.74|453.87|451.57|18
1735544420000|2024-12-30 07:40:20|448.75|446.45|448.87|446.57|448.87|446.57|448.7|446.4|25
1735467060000|2024-12-29 10:11:00|454.01|451.71|453.88|451.58|454.01|451.71|453.86|451.56|18
1735544430000|2024-12-30 07:40:30|448.93|446.63|448.95|446.65|448.96|446.66|448.89|446.59|23
1735467070000|2024-12-29 10:11:10|453.89|451.59|454.05|451.75|454.06|451.76|453.88|451.58|14
1735544440000|2024-12-30 07:40:40|448.91|446.61|448.7|446.4|448.91|446.61|448.68|446.38|24
1735467080000|2024-12-29 10:11:20|454.06|451.76|454.1|451.8|454.1|451.8|454.02|451.72|13
1735544450000|2024-12-30 07:40:50|448.71|446.41|448.6|446.3|448.73|446.43|448.55|446.25|20
1735467090000|2024-12-29 10:11:30|454.09|451.79|454.06|451.76|454.1|451.8|454.05|451.75|16
1735544460000|2024-12-30 07:41:00|448.59|446.29|448.9|446.6|448.9|446.6|448.57|446.27|27
1735467100000|2024-12-29 10:11:40|454.08|451.78|454.07|451.77|454.09|451.79|453.99|451.69|10
1735544470000|2024-12-30 07:41:10|448.94|446.64|449.02|446.72|449.09|446.79|448.92|446.62|22
1735467110000|2024-12-29 10:11:50|454.06|451.76|454.1|451.8|454.13|451.83|454.06|451.76|12
1735544480000|2024-12-30 07:41:20|449|446.7|448.81|446.51|449|446.7|448.81|446.51|23
1735467120000|2024-12-29 10:12:00|454.11|451.81|454.1|451.8|454.11|451.81|454.03|451.73|13
1735544490000|2024-12-30 07:41:30|448.79|446.49|448.89|446.59|448.9|446.6|448.79|446.49|18
1735467130000|2024-12-29 10:12:10|454.09|451.79|453.97|451.67|454.09|451.79|453.96|451.66|9
1735544500000|2024-12-30 07:41:40|448.91|446.61|448.95|446.65|448.98|446.68|448.91|446.61|20
1735467140000|2024-12-29 10:12:20|453.96|451.66|453.72|451.42|453.96|451.66|453.71|451.41|15
1735544510000|2024-12-30 07:41:50|448.94|446.64|448.89|446.59|449.02|446.72|448.88|446.58|21
1735467150000|2024-12-29 10:12:30|453.71|451.41|453.82|451.52|453.82|451.52|453.69|451.39|15
1735544520000|2024-12-30 07:42:00|448.9|446.6|448.93|446.63|448.94|446.64|448.88|446.58|23
1735467160000|2024-12-29 10:12:40|453.81|451.51|453.81|451.51|453.86|451.56|453.77|451.47|19
1735544530000|2024-12-30 07:42:10|448.94|446.64|448.92|446.62|449.01|446.71|448.92|446.62|19
1735467170000|2024-12-29 10:12:50|453.8|451.5|453.78|451.48|453.82|451.52|453.77|451.47|13
1735544540000|2024-12-30 07:42:20|448.9|446.6|448.85|446.55|448.9|446.6|448.78|446.48|13
1735467180000|2024-12-29 10:13:00|453.77|451.47|453.82|451.52|453.82|451.52|453.76|451.46|22
1735544550000|2024-12-30 07:42:30|448.86|446.56|449.02|446.72|449.05|446.75|448.86|446.56|17
1735467190000|2024-12-29 10:13:10|453.81|451.51|453.73|451.43|453.81|451.51|453.72|451.42|16
1735544560000|2024-12-30 07:42:40|449.04|446.74|449.03|446.73|449.18|446.88|449|446.7|26
1735467200000|2024-12-29 10:13:20|453.74|451.44|453.74|451.44|453.83|451.53|453.69|451.39|15
1735544570000|2024-12-30 07:42:50|449.04|446.74|448.96|446.66|449.13|446.83|448.96|446.66|18
1735467210000|2024-12-29 10:13:30|453.75|451.45|453.75|451.45|453.78|451.48|453.74|451.44|8
1735544580000|2024-12-30 07:43:00|448.93|446.63|449.11|446.81|449.13|446.83|448.92|446.62|27
1735467220000|2024-12-29 10:13:40|453.74|451.44|453.76|451.46|453.77|451.47|453.73|451.43|12
1735544590000|2024-12-30 07:43:10|449.12|446.82|449.16|446.86|449.23|446.93|449.11|446.81|23
1735467230000|2024-12-29 10:13:50|453.75|451.45|453.7|451.4|453.75|451.45|453.7|451.4|7
1735544600000|2024-12-30 07:43:20|449.12|446.82|448.91|446.61|449.12|446.82|448.91|446.61|20
1735467240000|2024-12-29 10:14:00|453.71|451.41|453.67|451.37|453.78|451.48|453.67|451.37|15
1735544610000|2024-12-30 07:43:30|448.92|446.62|448.91|446.61|448.95|446.65|448.88|446.58|16
1735467250000|2024-12-29 10:14:10|453.68|451.38|453.73|451.43|453.75|451.45|453.67|451.37|11
1735544620000|2024-12-30 07:43:40|448.9|446.6|448.93|446.63|448.95|446.65|448.87|446.57|18
1735467260000|2024-12-29 10:14:20|453.67|451.37|453.69|451.39|453.7|451.4|453.67|451.37|7
1735544630000|2024-12-30 07:43:50|448.89|446.59|448.86|446.56|448.89|446.59|448.76|446.46|20
1735467270000|2024-12-29 10:14:30|453.74|451.44|453.71|451.41|453.77|451.47|453.69|451.39|9
1735544640000|2024-12-30 07:44:00|448.88|446.58|448.79|446.49|448.9|446.6|448.76|446.46|23
1735467280000|2024-12-29 10:14:40|453.72|451.42|453.54|451.24|453.72|451.42|453.52|451.22|18
1735544650000|2024-12-30 07:44:10|448.78|446.48|448.7|446.4|448.78|446.48|448.61|446.31|21
1735467290000|2024-12-29 10:14:50|453.55|451.25|453.63|451.33|453.65|451.35|453.55|451.25|13
1735544660000|2024-12-30 07:44:20|448.71|446.41|448.83|446.53|448.84|446.54|448.71|446.41|15
1735467300000|2024-12-29 10:15:00|453.64|451.34|453.72|451.42|453.75|451.45|453.62|451.32|17
1735544670000|2024-12-30 07:44:30|448.81|446.51|448.82|446.52|448.83|446.53|448.78|446.48|19
1735467310000|2024-12-29 10:15:10|453.7|451.4|453.71|451.41|453.74|451.44|453.69|451.39|13
1735544680000|2024-12-30 07:44:40|448.83|446.53|448.82|446.52|448.91|446.61|448.8|446.5|23
1735467320000|2024-12-29 10:15:20|453.69|451.39|453.65|451.35|453.71|451.41|453.56|451.26|18
1735544690000|2024-12-30 07:44:50|448.81|446.51|448.99|446.69|448.99|446.69|448.81|446.51|21
1735467330000|2024-12-29 10:15:30|453.66|451.36|453.65|451.35|453.67|451.37|453.65|451.35|3
1735544700000|2024-12-30 07:45:00|449|446.7|449.06|446.76|449.14|446.84|448.98|446.68|20
1735467340000|2024-12-29 10:15:40|453.63|451.33|453.66|451.36|453.68|451.38|453.63|451.33|12
1735544710000|2024-12-30 07:45:10|449.07|446.77|449.24|446.94|449.27|446.97|449.06|446.76|23
1735467350000|2024-12-29 10:15:50|453.67|451.37|453.67|451.37|453.72|451.42|453.66|451.36|20
1735544720000|2024-12-30 07:45:20|449.25|446.95|449.24|446.94|449.3|447|449.23|446.93|26
1735467360000|2024-12-29 10:16:00|453.69|451.39|453.69|451.39|453.71|451.41|453.68|451.38|10
1735544730000|2024-12-30 07:45:30|449.26|446.96|449.48|447.18|449.49|447.19|449.24|446.94|20
1735467370000|2024-12-29 10:16:10|453.66|451.36|453.68|451.38|453.71|451.41|453.66|451.36|14
1735544740000|2024-12-30 07:45:40|449.49|447.19|449.47|447.17|449.52|447.22|449.43|447.13|20
1735467380000|2024-12-29 10:16:20|453.69|451.39|453.55|451.25|453.69|451.39|453.54|451.24|16
1735544750000|2024-12-30 07:45:50|449.46|447.16|449.31|447.01|449.46|447.16|449.25|446.95|26
1735467390000|2024-12-29 10:16:30|453.56|451.26|453.64|451.34|453.67|451.37|453.56|451.26|15
1735544760000|2024-12-30 07:46:00|449.32|447.02|449.62|447.32|449.62|447.32|449.31|447.01|20
1735467400000|2024-12-29 10:16:40|453.58|451.28|453.52|451.22|453.59|451.29|453.49|451.19|18
1735544770000|2024-12-30 07:46:10|449.63|447.33|449.53|447.23|449.65|447.35|449.52|447.22|21
1735467410000|2024-12-29 10:16:50|453.53|451.23|453.64|451.34|453.67|451.37|453.53|451.23|10
1735544780000|2024-12-30 07:46:20|449.49|447.19|449.38|447.08|449.49|447.19|449.38|447.08|19
1735467420000|2024-12-29 10:17:00|453.61|451.31|453.58|451.28|453.61|451.31|453.53|451.23|11
1735544790000|2024-12-30 07:46:30|449.41|447.11|449.42|447.12|449.47|447.17|449.36|447.06|11
1735467430000|2024-12-29 10:17:10|453.6|451.3|453.62|451.32|453.65|451.35|453.56|451.26|16
1735544800000|2024-12-30 07:46:40|449.45|447.15|449.44|447.14|449.46|447.16|449.36|447.06|25
1735467440000|2024-12-29 10:17:20|453.63|451.33|453.52|451.22|453.63|451.33|453.5|451.2|20
1735544810000|2024-12-30 07:46:50|449.41|447.11|449.15|446.85|449.41|447.11|449.15|446.85|17
1735467450000|2024-12-29 10:17:30|453.51|451.21|453.47|451.17|453.51|451.21|453.41|451.11|16
1735544820000|2024-12-30 07:47:00|449.14|446.84|449.17|446.87|449.18|446.88|448.96|446.66|22
1735467460000|2024-12-29 10:17:40|453.46|451.16|453.42|451.12|453.46|451.16|453.38|451.08|18
1735544830000|2024-12-30 07:47:10|449.15|446.85|449.06|446.76|449.16|446.86|449.06|446.76|13
1735467470000|2024-12-29 10:17:50|453.44|451.14|453.47|451.17|453.47|451.17|453.41|451.11|8
1735544840000|2024-12-30 07:47:20|449.04|446.74|448.88|446.58|449.04|446.74|448.79|446.49|28
1735467480000|2024-12-29 10:18:00|453.49|451.19|453.44|451.14|453.49|451.19|453.43|451.13|13
1735544850000|2024-12-30 07:47:30|448.86|446.56|449.02|446.72|449.07|446.77|448.85|446.55|21
1735467490000|2024-12-29 10:18:10|453.43|451.13|453.41|451.11|453.47|451.17|453.41|451.11|13
1735544860000|2024-12-30 07:47:40|449.06|446.76|449.13|446.83|449.18|446.88|449.02|446.72|19
1735467500000|2024-12-29 10:18:20|453.39|451.09|453.29|450.99|453.39|451.09|453.24|450.94|18
1735544870000|2024-12-30 07:47:50|449.14|446.84|449.12|446.82|449.15|446.85|449.08|446.78|23
1735467510000|2024-12-29 10:18:30|453.3|451|453.38|451.08|453.38|451.08|453.28|450.98|23
1735544880000|2024-12-30 07:48:00|449.11|446.81|449.14|446.84|449.15|446.85|448.98|446.68|23
1735467520000|2024-12-29 10:18:40|453.39|451.09|453.34|451.04|453.39|451.09|453.34|451.04|3
1735544890000|2024-12-30 07:48:10|449.15|446.85|448.85|446.55|449.18|446.88|448.85|446.55|20
1735467530000|2024-12-29 10:18:50|453.35|451.05|453.37|451.07|453.39|451.09|453.34|451.04|9
1735544900000|2024-12-30 07:48:20|448.89|446.59|448.86|446.56|448.96|446.66|448.86|446.56|20
1735467540000|2024-12-29 10:19:00|453.35|451.05|453.27|450.97|453.35|451.05|453.25|450.95|14
1735544910000|2024-12-30 07:48:30|448.8|446.5|448.92|446.62|449|446.7|448.79|446.49|22
1735467550000|2024-12-29 10:19:10|453.26|450.96|453.21|450.91|453.28|450.98|453.16|450.86|17
1735544920000|2024-12-30 07:48:40|448.9|446.6|448.74|446.44|448.93|446.63|448.74|446.44|20
1735467560000|2024-12-29 10:19:20|453.22|450.92|453.16|450.86|453.23|450.93|453.13|450.83|13
1735544930000|2024-12-30 07:48:50|448.72|446.42|448.64|446.34|448.72|446.42|448.57|446.27|27
1735467570000|2024-12-29 10:19:30|453.17|450.87|453.17|450.87|453.19|450.89|453.16|450.86|8
1735544940000|2024-12-30 07:49:00|448.65|446.35|448.93|446.63|448.96|446.66|448.6|446.3|32
1735467580000|2024-12-29 10:19:40|453.19|450.89|453.18|450.88|453.19|450.89|453.15|450.85|5
1735544950000|2024-12-30 07:49:10|448.94|446.64|448.97|446.67|448.98|446.68|448.9|446.6|24
1735467590000|2024-12-29 10:19:50|453.19|450.89|453.17|450.87|453.19|450.89|453.16|450.86|18
1735544960000|2024-12-30 07:49:20|449.03|446.73|449.06|446.76|449.08|446.78|448.99|446.69|22
1735467600000|2024-12-29 10:20:00|453.18|450.88|453.17|450.87|453.18|450.88|453.16|450.86|17
1735544970000|2024-12-30 07:49:30|449.11|446.81|449.04|446.74|449.12|446.82|449|446.7|15
1735467610000|2024-12-29 10:20:10|453.16|450.86|452.96|450.66|453.16|450.86|452.94|450.64|22
1735544980000|2024-12-30 07:49:40|449.03|446.73|449.04|446.74|449.09|446.79|449.01|446.71|13
1735467620000|2024-12-29 10:20:20|452.94|450.64|452.9|450.6|452.94|450.64|452.85|450.55|24
1735544990000|2024-12-30 07:49:50|449.06|446.76|448.95|446.65|449.06|446.76|448.86|446.56|22
1735467630000|2024-12-29 10:20:30|452.85|450.55|453.03|450.73|453.08|450.78|452.85|450.55|18
1735545000000|2024-12-30 07:50:00|448.96|446.66|448.9|446.6|449.06|446.76|448.9|446.6|28
1735467640000|2024-12-29 10:20:40|453.02|450.72|453.02|450.72|453.05|450.75|453.01|450.71|19
1735545010000|2024-12-30 07:50:10|448.86|446.56|448.89|446.59|448.96|446.66|448.81|446.51|22
1735467650000|2024-12-29 10:20:50|453.03|450.73|453.05|450.75|453.06|450.76|452.99|450.69|14
1735545020000|2024-12-30 07:50:20|448.9|446.6|448.97|446.67|449.13|446.83|448.9|446.6|25
1735467660000|2024-12-29 10:21:00|453.04|450.74|453.09|450.79|453.1|450.8|453|450.7|19
1735545030000|2024-12-30 07:50:30|448.95|446.65|448.92|446.62|449|446.7|448.87|446.57|27
1735467670000|2024-12-29 10:21:10|453.08|450.78|453.05|450.75|453.1|450.8|453.03|450.73|13
1735545040000|2024-12-30 07:50:40|448.93|446.63|449.07|446.77|449.13|446.83|448.93|446.63|29
1735467680000|2024-12-29 10:21:20|453.06|450.76|453.08|450.78|453.12|450.82|453.06|450.76|18
1735545050000|2024-12-30 07:50:50|449.1|446.8|449.23|446.93|449.23|446.93|449.1|446.8|22
1735467690000|2024-12-29 10:21:30|453.09|450.79|453.09|450.79|453.1|450.8|453.07|450.77|14
1735545060000|2024-12-30 07:51:00|449.22|446.92|449.23|446.93|449.26|446.96|449.15|446.85|22
1735467700000|2024-12-29 10:21:40|453.1|450.8|453.11|450.81|453.11|450.81|453.07|450.77|6
1735545070000|2024-12-30 07:51:10|449.22|446.92|449.09|446.79|449.24|446.94|449.08|446.78|20
1735467710000|2024-12-29 10:21:50|453.1|450.8|453.1|450.8|453.12|450.82|453.06|450.76|22
1735545080000|2024-12-30 07:51:20|449.08|446.78|449.13|446.83|449.15|446.85|449.04|446.74|21
1735467720000|2024-12-29 10:22:00|453.09|450.79|453.19|450.89|453.2|450.9|453.09|450.79|15
1735545090000|2024-12-30 07:51:30|449.11|446.81|449.12|446.82|449.15|446.85|449.06|446.76|19
1735467730000|2024-12-29 10:22:10|453.16|450.86|453.17|450.87|453.18|450.88|453.16|450.86|4
1735545100000|2024-12-30 07:51:40|449.13|446.83|449.01|446.71|449.13|446.83|448.98|446.68|10
1735467740000|2024-12-29 10:22:20|453.18|450.88|453.23|450.93|453.25|450.95|453.18|450.88|5
1735545110000|2024-12-30 07:51:50|449|446.7|449.06|446.76|449.12|446.82|449|446.7|23
1735467750000|2024-12-29 10:22:30|453.22|450.92|453.23|450.93|453.23|450.93|453.21|450.91|18
1735545120000|2024-12-30 07:52:00|449.07|446.77|448.86|446.56|449.07|446.77|448.81|446.51|18
1735467760000|2024-12-29 10:22:40|453.22|450.92|452.98|450.68|453.22|450.92|452.96|450.66|13
1735545130000|2024-12-30 07:52:10|448.85|446.55|448.86|446.56|448.94|446.64|448.8|446.5|24
1735467770000|2024-12-29 10:22:50|452.97|450.67|452.98|450.68|453.02|450.72|452.97|450.67|7
1735545140000|2024-12-30 07:52:20|448.78|446.48|449.07|446.77|449.07|446.77|448.78|446.48|16
1735467780000|2024-12-29 10:23:00|452.99|450.69|452.97|450.67|453|450.7|452.97|450.67|8
1735545150000|2024-12-30 07:52:30|449.04|446.74|449.16|446.86|449.16|446.86|449.04|446.74|16
1735467790000|2024-12-29 10:23:10|452.96|450.66|452.87|450.57|452.97|450.67|452.87|450.57|13
1735545160000|2024-12-30 07:52:40|449.1|446.8|449.08|446.78|449.12|446.82|449.08|446.78|4
1735467800000|2024-12-29 10:23:20|452.89|450.59|452.9|450.6|452.91|450.61|452.87|450.57|12
1735545170000|2024-12-30 07:52:50|449.09|446.79|449.06|446.76|449.1|446.8|448.93|446.63|22
1735467810000|2024-12-29 10:23:30|452.88|450.58|452.86|450.56|452.9|450.6|452.86|450.56|13
1735545180000|2024-12-30 07:53:00|449.05|446.75|449.18|446.88|449.19|446.89|449.05|446.75|28
1735467820000|2024-12-29 10:23:40|452.82|450.52|452.96|450.66|452.96|450.66|452.82|450.52|20
1735545190000|2024-12-30 07:53:10|449.25|446.95|448.94|446.64|449.26|446.96|448.94|446.64|28
1735467830000|2024-12-29 10:23:50|452.95|450.65|452.87|450.57|452.97|450.67|452.87|450.57|12
1735545200000|2024-12-30 07:53:20|448.95|446.65|448.96|446.66|449.02|446.72|448.95|446.65|28
1735467840000|2024-12-29 10:24:00|452.85|450.55|452.93|450.63|452.95|450.65|452.84|450.54|20
1735545210000|2024-12-30 07:53:30|448.98|446.68|449.1|446.8|449.1|446.8|448.98|446.68|25
1735467850000|2024-12-29 10:24:10|452.94|450.64|452.83|450.53|452.94|450.64|452.83|450.53|15
1735545220000|2024-12-30 07:53:40|449.09|446.79|449.08|446.78|449.1|446.8|449.01|446.71|18
1735467860000|2024-12-29 10:24:20|452.84|450.54|452.84|450.54|452.86|450.56|452.76|450.46|14
1735545230000|2024-12-30 07:53:50|449.07|446.77|449.1|446.8|449.11|446.81|449.05|446.75|16
1735467870000|2024-12-29 10:24:30|452.85|450.55|452.91|450.61|452.92|450.62|452.84|450.54|12
1735545240000|2024-12-30 07:54:00|449.07|446.77|449.08|446.78|449.1|446.8|449.02|446.72|16
1735467880000|2024-12-29 10:24:40|452.89|450.59|452.92|450.62|452.92|450.62|452.87|450.57|11
1735545250000|2024-12-30 07:54:10|449.07|446.77|449.09|446.79|449.12|446.82|449.04|446.74|18
1735467890000|2024-12-29 10:24:50|452.91|450.61|452.99|450.69|453|450.7|452.91|450.61|10
1735545260000|2024-12-30 07:54:20|449.11|446.81|449.23|446.93|449.27|446.97|449.11|446.81|16
1735467900000|2024-12-29 10:25:00|452.97|450.67|452.97|450.67|452.97|450.67|452.93|450.63|10
1735545270000|2024-12-30 07:54:30|449.24|446.94|449.4|447.1|449.41|447.11|449.24|446.94|24
1735467910000|2024-12-29 10:25:10|452.98|450.68|453.07|450.77|453.11|450.81|452.97|450.67|16
1735545280000|2024-12-30 07:54:40|449.39|447.09|449.54|447.24|449.55|447.25|449.38|447.08|21
1735467920000|2024-12-29 10:25:20|453.06|450.76|453.1|450.8|453.1|450.8|453.02|450.72|8
1735545290000|2024-12-30 07:54:50|449.52|447.22|449.4|447.1|449.52|447.22|449.39|447.09|20
1735467930000|2024-12-29 10:25:30|453.08|450.78|453.09|450.79|453.09|450.79|453.05|450.75|11
1735545300000|2024-12-30 07:55:00|449.39|447.09|449.26|446.96|449.4|447.1|449.23|446.93|21
1735467940000|2024-12-29 10:25:40|453.12|450.82|453.1|450.8|453.13|450.83|453.09|450.79|9
1735545310000|2024-12-30 07:55:10|449.25|446.95|449.16|446.86|449.25|446.95|449.11|446.81|15
1735467950000|2024-12-29 10:25:50|453.09|450.79|453.07|450.77|453.12|450.82|453.03|450.73|16
1735545320000|2024-12-30 07:55:20|449.15|446.85|449|446.7|449.16|446.86|448.93|446.63|19
1735467960000|2024-12-29 10:26:00|453.06|450.76|453.11|450.81|453.11|450.81|453.06|450.76|9
1735545330000|2024-12-30 07:55:30|448.97|446.67|449.05|446.75|449.07|446.77|448.95|446.65|15
1735467970000|2024-12-29 10:26:10|453.12|450.82|453.14|450.84|453.16|450.86|453.12|450.82|12
1735545340000|2024-12-30 07:55:40|449.06|446.76|449.09|446.79|449.11|446.81|449.04|446.74|18
1735467980000|2024-12-29 10:26:20|453.13|450.83|453.11|450.81|453.14|450.84|453.1|450.8|7
1735545350000|2024-12-30 07:55:50|449.1|446.8|448.95|446.65|449.13|446.83|448.91|446.61|17
1735467990000|2024-12-29 10:26:30|453.09|450.79|453|450.7|453.12|450.82|453|450.7|14
1735545360000|2024-12-30 07:56:00|448.97|446.67|448.99|446.69|448.99|446.69|448.93|446.63|16
1735468000000|2024-12-29 10:26:40|453.01|450.71|453.04|450.74|453.04|450.74|453|450.7|10
1735545370000|2024-12-30 07:56:10|448.94|446.64|448.99|446.69|448.99|446.69|448.94|446.64|13
1735468010000|2024-12-29 10:26:50|453.03|450.73|453.05|450.75|453.05|450.75|453|450.7|11
1735545380000|2024-12-30 07:56:20|448.92|446.62|448.95|446.65|448.97|446.67|448.92|446.62|11
1735468020000|2024-12-29 10:27:00|453.06|450.76|453.16|450.86|453.16|450.86|453.04|450.74|10
1735545390000|2024-12-30 07:56:30|448.99|446.69|449.17|446.87|449.17|446.87|448.99|446.69|16
1735468030000|2024-12-29 10:27:10|453.17|450.87|453.14|450.84|453.17|450.87|453.14|450.84|5
1735545400000|2024-12-30 07:56:40|449.18|446.88|449.26|446.96|449.26|446.96|449.14|446.84|25
1735468040000|2024-12-29 10:27:20|453.15|450.85|453.15|450.85|453.15|450.85|453.13|450.83|4
1735545410000|2024-12-30 07:56:50|449.25|446.95|449.27|446.97|449.27|446.97|449.23|446.93|14
1735468050000|2024-12-29 10:27:30|453.17|450.87|453.16|450.86|453.17|450.87|453.15|450.85|4
1735545420000|2024-12-30 07:57:00|449.29|446.99|449.41|447.11|449.43|447.13|449.29|446.99|19
1735468060000|2024-12-29 10:27:40|453.15|450.85|452.99|450.69|453.15|450.85|452.95|450.65|11
1735545430000|2024-12-30 07:57:10|449.44|447.14|449.32|447.02|449.44|447.14|449.32|447.02|15
1735468070000|2024-12-29 10:27:50|453|450.7|452.99|450.69|453.04|450.74|452.99|450.69|10
1735545440000|2024-12-30 07:57:20|449.33|447.03|449.34|447.04|449.34|447.04|449.32|447.02|13
1735468080000|2024-12-29 10:28:00|453.01|450.71|452.93|450.63|453.01|450.71|452.92|450.62|11
1735545450000|2024-12-30 07:57:30|449.35|447.05|449.38|447.08|449.45|447.15|449.34|447.04|20
1735468090000|2024-12-29 10:28:10|452.92|450.62|452.85|450.55|452.92|450.62|452.84|450.54|12
1735545460000|2024-12-30 07:57:40|449.4|447.1|449.39|447.09|449.44|447.14|449.38|447.08|18
1735468100000|2024-12-29 10:28:20|452.86|450.56|452.84|450.54|452.87|450.57|452.84|450.54|13
1735545470000|2024-12-30 07:57:50|449.41|447.11|449.64|447.34|449.66|447.36|449.39|447.09|20
1735468110000|2024-12-29 10:28:30|452.82|450.52|452.81|450.51|452.83|450.53|452.8|450.5|5
1735545480000|2024-12-30 07:58:00|449.65|447.35|449.75|447.45|449.75|447.45|449.6|447.3|28
1735468120000|2024-12-29 10:28:40|452.8|450.5|452.83|450.53|452.84|450.54|452.78|450.48|10
1735545490000|2024-12-30 07:58:10|449.74|447.44|449.71|447.41|449.81|447.51|449.71|447.41|16
1735468130000|2024-12-29 10:28:50|452.84|450.54|452.9|450.6|452.92|450.62|452.84|450.54|8
1735545500000|2024-12-30 07:58:20|449.7|447.4|449.65|447.35|449.7|447.4|449.64|447.34|4
1735468140000|2024-12-29 10:29:00|452.88|450.58|452.91|450.61|452.91|450.61|452.86|450.56|7
1735545510000|2024-12-30 07:58:30|449.64|447.34|449.7|447.4|449.7|447.4|449.63|447.33|15
1735468150000|2024-12-29 10:29:10|452.92|450.62|452.94|450.64|452.94|450.64|452.92|450.62|2
1735545520000|2024-12-30 07:58:40|449.74|447.44|449.76|447.46|449.82|447.52|449.74|447.44|15
1735468160000|2024-12-29 10:29:20|452.95|450.65|452.97|450.67|452.99|450.69|452.95|450.65|13
1735545530000|2024-12-30 07:58:50|449.78|447.48|450.06|447.76|450.06|447.76|449.78|447.48|8
1735468170000|2024-12-29 10:29:30|452.98|450.68|453.05|450.75|453.05|450.75|452.98|450.68|12
1735468180000|2024-12-29 10:29:40|453.04|450.74|453.04|450.74|453.05|450.75|453.04|450.74|7
1735545610000|2024-12-30 08:00:10|450.1|447.8|450.15|447.85|450.15|447.85|450.1|447.8|5
1735468190000|2024-12-29 10:29:50|453.06|450.76|453.07|450.77|453.07|450.77|452.92|450.62|19
1735545620000|2024-12-30 08:00:20|450.11|447.81|450.06|447.76|450.12|447.82|450.06|447.76|6
1735468200000|2024-12-29 10:30:00|453.05|450.75|453.12|450.82|453.12|450.82|453.03|450.73|8
1735545630000|2024-12-30 08:00:30|450.08|447.78|450.11|447.81|450.11|447.81|450.07|447.77|4
1735468210000|2024-12-29 10:30:10|453.11|450.81|452.97|450.67|453.11|450.81|452.97|450.67|12
1735545640000|2024-12-30 08:00:40|450.1|447.8|450.15|447.85|450.15|447.85|450.09|447.79|8
1735468220000|2024-12-29 10:30:20|452.96|450.66|452.83|450.53|452.96|450.66|452.82|450.52|20
1735545670000|2024-12-30 08:01:10|450.39|448.09|450.67|448.37|450.68|448.38|450.39|448.09|3
1735468230000|2024-12-29 10:30:30|452.87|450.57|452.87|450.57|452.87|450.57|452.87|450.57|1
1735545680000|2024-12-30 08:01:20|450.69|448.39|450.75|448.45|450.75|448.45|450.61|448.31|11
1735468240000|2024-12-29 10:30:40|452.89|450.59|452.96|450.66|453|450.7|452.89|450.59|9
1735545690000|2024-12-30 08:01:30|450.76|448.46|450.97|448.67|450.98|448.68|450.76|448.46|18
1735468250000|2024-12-29 10:30:50|452.97|450.67|453.03|450.73|453.03|450.73|452.97|450.67|10
1735545700000|2024-12-30 08:01:40|450.96|448.66|451.25|448.95|451.25|448.95|450.94|448.64|18
1735468260000|2024-12-29 10:31:00|453.05|450.75|453.06|450.76|453.13|450.83|453.05|450.75|15
1735545710000|2024-12-30 08:01:50|451.32|449.02|451.21|448.91|451.33|449.03|451.16|448.86|18
1735468270000|2024-12-29 10:31:10|453.07|450.77|453.06|450.76|453.07|450.77|453.06|450.76|8
1735545720000|2024-12-30 08:02:00|451.16|448.86|451.05|448.75|451.26|448.96|450.88|448.58|30
1735468280000|2024-12-29 10:31:20|453.07|450.77|453.24|450.94|453.25|450.95|453.07|450.77|8
1735545730000|2024-12-30 08:02:10|451.06|448.76|451.2|448.9|451.23|448.93|451.06|448.76|16
1735468290000|2024-12-29 10:31:30|453.25|450.95|453.27|450.97|453.28|450.98|453.25|450.95|5
1735545740000|2024-12-30 08:02:20|451.21|448.91|451.31|449.01|451.31|449.01|451.15|448.85|22
1735468300000|2024-12-29 10:31:40|453.25|450.95|453.4|451.1|453.42|451.12|453.25|450.95|11
1735545750000|2024-12-30 08:02:30|451.3|449|451.42|449.12|451.42|449.12|451.28|448.98|9
1735468310000|2024-12-29 10:31:50|453.41|451.11|453.19|450.89|453.41|451.11|453.19|450.89|6
1735545760000|2024-12-30 08:02:40|451.39|449.09|451.24|448.94|451.42|449.12|451.24|448.94|17
1735468320000|2024-12-29 10:32:00|453.2|450.9|453.31|451.01|453.32|451.02|453.2|450.9|8
1735545770000|2024-12-30 08:02:50|451.25|448.95|451.15|448.85|451.28|448.98|451.1|448.8|31
1735468330000|2024-12-29 10:32:10|453.33|451.03|453.16|450.86|453.33|451.03|453.16|450.86|16
1735545780000|2024-12-30 08:03:00|451.14|448.84|451.08|448.78|451.16|448.86|451.07|448.77|31
1735468340000|2024-12-29 10:32:20|453.17|450.87|453.2|450.9|453.21|450.91|453.16|450.86|22
1735545790000|2024-12-30 08:03:10|451.09|448.79|451.05|448.75|451.16|448.86|451.02|448.72|19
1735468350000|2024-12-29 10:32:30|453.19|450.89|453.11|450.81|453.2|450.9|453.1|450.8|9
1735545800000|2024-12-30 08:03:20|451.06|448.76|450.76|448.46|451.07|448.77|450.75|448.45|28
1735468360000|2024-12-29 10:32:40|453.1|450.8|453.09|450.79|453.1|450.8|453.01|450.71|17
1735545810000|2024-12-30 08:03:30|450.77|448.47|450.8|448.5|450.86|448.56|450.75|448.45|24
1735468370000|2024-12-29 10:32:50|453.07|450.77|452.98|450.68|453.07|450.77|452.97|450.67|14
1735545820000|2024-12-30 08:03:40|450.76|448.46|450.65|448.35|450.79|448.49|450.61|448.31|20
1735468380000|2024-12-29 10:33:00|452.96|450.66|452.9|450.6|452.96|450.66|452.89|450.59|11
1735545830000|2024-12-30 08:03:50|450.64|448.34|450.69|448.39|450.71|448.41|450.52|448.22|29
1735468390000|2024-12-29 10:33:10|452.88|450.58|452.83|450.53|452.88|450.58|452.78|450.48|18
1735545840000|2024-12-30 08:04:00|450.72|448.42|450.46|448.16|450.72|448.42|450.46|448.16|30
1735468400000|2024-12-29 10:33:20|452.84|450.54|452.8|450.5|452.84|450.54|452.79|450.49|13
1735545850000|2024-12-30 08:04:10|450.45|448.15|450.35|448.05|450.47|448.17|450.31|448.01|23
1735468410000|2024-12-29 10:33:30|452.82|450.52|452.87|450.57|452.88|450.58|452.81|450.51|18
1735545860000|2024-12-30 08:04:20|450.37|448.07|450.43|448.13|450.45|448.15|450.34|448.04|14
1735468420000|2024-12-29 10:33:40|452.88|450.58|453.04|450.74|453.04|450.74|452.88|450.58|18
1735545870000|2024-12-30 08:04:30|450.44|448.14|450.57|448.27|450.58|448.28|450.44|448.14|19
1735468430000|2024-12-29 10:33:50|453.03|450.73|453.11|450.81|453.11|450.81|453.03|450.73|6
1735545880000|2024-12-30 08:04:40|450.54|448.24|450.59|448.29|450.61|448.31|450.52|448.22|14
1735468440000|2024-12-29 10:34:00|453.15|450.85|453.22|450.92|453.22|450.92|453.14|450.84|17
1735545890000|2024-12-30 08:04:50|450.57|448.27|450.55|448.25|450.58|448.28|450.51|448.21|18
1735468450000|2024-12-29 10:34:10|453.21|450.91|453.13|450.83|453.21|450.91|453.12|450.82|8
1735545900000|2024-12-30 08:05:00|450.56|448.26|450.49|448.19|450.59|448.29|450.49|448.19|21
1735468460000|2024-12-29 10:34:20|453.12|450.82|453.12|450.82|453.15|450.85|453.1|450.8|13
1735545910000|2024-12-30 08:05:10|450.48|448.18|450.61|448.31|450.78|448.48|450.48|448.18|23
1735468470000|2024-12-29 10:34:30|453.15|450.85|453.25|450.95|453.25|450.95|453.15|450.85|8
1735545920000|2024-12-30 08:05:20|450.64|448.34|450.8|448.5|450.82|448.52|450.62|448.32|21
1735468480000|2024-12-29 10:34:40|453.26|450.96|453.34|451.04|453.34|451.04|453.25|450.95|5
1735545930000|2024-12-30 08:05:30|450.79|448.49|450.78|448.48|450.87|448.57|450.75|448.45|22
1735468490000|2024-12-29 10:34:50|453.37|451.07|453.23|450.93|453.37|451.07|453.23|450.93|10
1735545940000|2024-12-30 08:05:40|450.8|448.5|450.79|448.49|450.82|448.52|450.69|448.39|26
1735468500000|2024-12-29 10:35:00|453.22|450.92|453.14|450.84|453.23|450.93|453.1|450.8|20
1735545950000|2024-12-30 08:05:50|450.78|448.48|450.71|448.41|450.78|448.48|450.7|448.4|17
1735468510000|2024-12-29 10:35:10|453.13|450.83|453.22|450.92|453.25|450.95|453.13|450.83|23
1735545960000|2024-12-30 08:06:00|450.68|448.38|450.67|448.37|450.75|448.45|450.59|448.29|24
1735468520000|2024-12-29 10:35:20|453.21|450.91|453.24|450.94|453.25|450.95|453.21|450.91|9
1735545970000|2024-12-30 08:06:10|450.68|448.38|450.45|448.15|450.68|448.38|450.39|448.09|24
1735468530000|2024-12-29 10:35:30|453.25|450.95|453.25|450.95|453.26|450.96|453.23|450.93|6
1735545980000|2024-12-30 08:06:20|450.44|448.14|450.22|447.92|450.51|448.21|450.22|447.92|30
1735468540000|2024-12-29 10:35:40|453.26|450.96|453.29|450.99|453.34|451.04|453.26|450.96|18
1735545990000|2024-12-30 08:06:30|450.25|447.95|450.58|448.28|450.58|448.28|450.25|447.95|25
1735468550000|2024-12-29 10:35:50|453.31|451.01|453.27|450.97|453.31|451.01|453.25|450.95|15
1735546000000|2024-12-30 08:06:40|450.59|448.29|450.52|448.22|450.6|448.3|450.5|448.2|18
1735468560000|2024-12-29 10:36:00|453.25|450.95|453.22|450.92|453.25|450.95|453.22|450.92|7
1735546010000|2024-12-30 08:06:50|450.51|448.21|450.44|448.14|450.52|448.22|450.37|448.07|17
1735468570000|2024-12-29 10:36:10|453.23|450.93|453.15|450.85|453.23|450.93|453.14|450.84|17
1735546020000|2024-12-30 08:07:00|450.46|448.16|450.27|447.97|450.49|448.19|450.18|447.88|29
1735468580000|2024-12-29 10:36:20|453.08|450.78|452.95|450.65|453.08|450.78|452.93|450.63|15
1735546030000|2024-12-30 08:07:10|450.23|447.93|450.4|448.1|450.46|448.16|450.23|447.93|22
1735468590000|2024-12-29 10:36:30|452.97|450.67|452.91|450.61|452.98|450.68|452.91|450.61|12
1735546040000|2024-12-30 08:07:20|450.43|448.13|450.4|448.1|450.58|448.28|450.37|448.07|19
1735468600000|2024-12-29 10:36:40|452.9|450.6|452.95|450.65|452.95|450.65|452.84|450.54|9
1735546050000|2024-12-30 08:07:30|450.38|448.08|450.51|448.21|450.58|448.28|450.38|448.08|20
1735468610000|2024-12-29 10:36:50|452.94|450.64|452.94|450.64|452.95|450.65|452.94|450.64|5
1735546060000|2024-12-30 08:07:40|450.49|448.19|450.47|448.17|450.5|448.2|450.41|448.11|12
1735468620000|2024-12-29 10:37:00|452.93|450.63|452.72|450.42|452.93|450.63|452.68|450.38|21
1735546070000|2024-12-30 08:07:50|450.48|448.18|450.38|448.08|450.52|448.22|450.37|448.07|22
1735468630000|2024-12-29 10:37:10|452.74|450.44|452.79|450.49|452.8|450.5|452.72|450.42|17
1735546080000|2024-12-30 08:08:00|450.4|448.1|450.19|447.89|450.4|448.1|450.17|447.87|19
1735468640000|2024-12-29 10:37:20|452.8|450.5|452.93|450.63|452.93|450.63|452.77|450.47|17
1735546090000|2024-12-30 08:08:10|450.2|447.9|450.28|447.98|450.28|447.98|450.2|447.9|11
1735468650000|2024-12-29 10:37:30|452.91|450.61|452.96|450.66|452.97|450.67|452.89|450.59|9
1735546100000|2024-12-30 08:08:20|450.29|447.99|450.46|448.16|450.58|448.28|450.29|447.99|19
1735468660000|2024-12-29 10:37:40|452.95|450.65|452.93|450.63|452.95|450.65|452.91|450.61|8
1735546110000|2024-12-30 08:08:30|450.45|448.15|450.53|448.23|450.53|448.23|450.45|448.15|15
1735468670000|2024-12-29 10:37:50|452.92|450.62|453.07|450.77|453.09|450.79|452.92|450.62|15
1735546120000|2024-12-30 08:08:40|450.55|448.25|450.69|448.39|450.69|448.39|450.55|448.25|15
1735468680000|2024-12-29 10:38:00|453.09|450.79|453.02|450.72|453.15|450.85|453.02|450.72|14
1735546130000|2024-12-30 08:08:50|450.65|448.35|450.44|448.14|450.65|448.35|450.43|448.13|14
1735468690000|2024-12-29 10:38:10|453.04|450.74|452.95|450.65|453.04|450.74|452.95|450.65|9
1735546140000|2024-12-30 08:09:00|450.41|448.11|450.29|447.99|450.42|448.12|450.29|447.99|22
1735468700000|2024-12-29 10:38:20|452.96|450.66|452.95|450.65|452.98|450.68|452.93|450.63|7
1735546150000|2024-12-30 08:09:10|450.27|447.97|450.61|448.31|450.65|448.35|450.27|447.97|16
1735468710000|2024-12-29 10:38:30|452.94|450.64|452.97|450.67|452.99|450.69|452.91|450.61|11
1735546160000|2024-12-30 08:09:20|450.62|448.32|450.6|448.3|450.67|448.37|450.56|448.26|20
1735468720000|2024-12-29 10:38:40|452.99|450.69|453|450.7|453.02|450.72|452.99|450.69|6
1735546170000|2024-12-30 08:09:30|450.62|448.32|450.88|448.58|450.88|448.58|450.62|448.32|26
1735468730000|2024-12-29 10:38:50|452.99|450.69|452.93|450.63|452.99|450.69|452.91|450.61|5
1735546180000|2024-12-30 08:09:40|450.87|448.57|450.75|448.45|450.9|448.6|450.74|448.44|21
1735468740000|2024-12-29 10:39:00|452.96|450.66|452.94|450.64|452.96|450.66|452.92|450.62|7
1735546190000|2024-12-30 08:09:50|450.77|448.47|450.72|448.42|450.8|448.5|450.61|448.31|27
1735468750000|2024-12-29 10:39:10|452.92|450.62|452.99|450.69|453.02|450.72|452.92|450.62|25
1735468760000|2024-12-29 10:39:20|453|450.7|453.12|450.82|453.12|450.82|453|450.7|12
1735546200000|2024-12-30 08:10:00|450.7|448.4|450.67|448.37|450.74|448.44|450.65|448.35|25
1735468770000|2024-12-29 10:39:30|453.11|450.81|453.19|450.89|453.19|450.89|453.11|450.81|8
1735546210000|2024-12-30 08:10:10|450.69|448.39|450.68|448.38|450.73|448.43|450.6|448.3|21
1735468780000|2024-12-29 10:39:40|453.17|450.87|453.15|450.85|453.17|450.87|453.13|450.83|6
1735546220000|2024-12-30 08:10:20|450.67|448.37|450.38|448.08|450.67|448.37|450.37|448.07|24
1735468790000|2024-12-29 10:39:50|453.14|450.84|453.13|450.83|453.21|450.91|453.11|450.81|11
1735546230000|2024-12-30 08:10:30|450.37|448.07|450.5|448.2|450.5|448.2|450.33|448.03|22
1735468800000|2024-12-29 10:40:00|453.12|450.82|453.1|450.8|453.12|450.82|453.1|450.8|11
1735546240000|2024-12-30 08:10:40|450.49|448.19|450.52|448.22|450.61|448.31|450.49|448.19|17
1735468810000|2024-12-29 10:40:10|453.11|450.81|453.06|450.76|453.16|450.86|452.99|450.69|16
1735546250000|2024-12-30 08:10:50|450.5|448.2|450.44|448.14|450.52|448.22|450.41|448.11|11
1735468820000|2024-12-29 10:40:20|453.08|450.78|453.24|450.94|453.25|450.95|453.03|450.73|11
1735546260000|2024-12-30 08:11:00|450.42|448.12|450.51|448.21|450.51|448.21|450.37|448.07|20
1735468830000|2024-12-29 10:40:30|453.23|450.93|453.2|450.9|453.31|451.01|453.19|450.89|18
1735546270000|2024-12-30 08:11:10|450.52|448.22|450.44|448.14|450.61|448.31|450.44|448.14|17
1735468840000|2024-12-29 10:40:40|453.21|450.91|453.42|451.12|453.47|451.17|453.2|450.9|16
1735546280000|2024-12-30 08:11:20|450.43|448.13|450.41|448.11|450.43|448.13|450.37|448.07|13
1735468850000|2024-12-29 10:40:50|453.43|451.13|453.43|451.13|453.45|451.15|453.42|451.12|13
1735546290000|2024-12-30 08:11:30|450.42|448.12|450.41|448.11|450.51|448.21|450.29|447.99|23
1735468860000|2024-12-29 10:41:00|453.45|451.15|453.45|451.15|453.55|451.25|453.44|451.14|18
1735546300000|2024-12-30 08:11:40|450.4|448.1|450.38|448.08|450.41|448.11|450.37|448.07|20
1735468870000|2024-12-29 10:41:10|453.43|451.13|453.39|451.09|453.43|451.13|453.33|451.03|16
1735546310000|2024-12-30 08:11:50|450.37|448.07|450.33|448.03|450.39|448.09|450.23|447.93|19
1735468880000|2024-12-29 10:41:20|453.38|451.08|453.4|451.1|453.41|451.11|453.3|451|14
1735546320000|2024-12-30 08:12:00|450.32|448.02|450.36|448.06|450.37|448.07|450.27|447.97|17
1735468890000|2024-12-29 10:41:30|453.39|451.09|453.43|451.13|453.43|451.13|453.39|451.09|9
1735546330000|2024-12-30 08:12:10|450.35|448.05|450.15|447.85|450.35|448.05|450.14|447.84|18
1735468900000|2024-12-29 10:41:40|453.44|451.14|453.43|451.13|453.47|451.17|453.42|451.12|8
1735546340000|2024-12-30 08:12:20|450.16|447.86|450.12|447.82|450.18|447.88|450.11|447.81|17
1735468910000|2024-12-29 10:41:50|453.45|451.15|453.33|451.03|453.45|451.15|453.33|451.03|14
1735546350000|2024-12-30 08:12:30|450.11|447.81|450.19|447.89|450.19|447.89|450.11|447.81|19
1735468920000|2024-12-29 10:42:00|453.32|451.02|453.3|451|453.37|451.07|453.18|450.88|22
1735546360000|2024-12-30 08:12:40|450.18|447.88|450.18|447.88|450.2|447.9|450.15|447.85|17
1735468930000|2024-12-29 10:42:10|453.29|450.99|453.29|450.99|453.31|451.01|453.25|450.95|13
1735546370000|2024-12-30 08:12:50|450.19|447.89|450.25|447.95|450.27|447.97|450.17|447.87|14
1735468940000|2024-12-29 10:42:20|453.3|451|453.3|451|453.3|451|453.3|451|1
1735546380000|2024-12-30 08:13:00|450.27|447.97|450.15|447.85|450.27|447.97|450.15|447.85|13
1735468950000|2024-12-29 10:42:30|453.29|450.99|453.29|450.99|453.3|451|453.28|450.98|8
1735546390000|2024-12-30 08:13:10|450.21|447.91|450.23|447.93|450.24|447.94|450.19|447.89|14
1735468960000|2024-12-29 10:42:40|453.3|451|453.14|450.84|453.3|451|453.12|450.82|10
1735546400000|2024-12-30 08:13:20|450.22|447.92|450.15|447.85|450.24|447.94|450.15|447.85|14
1735468970000|2024-12-29 10:42:50|453.19|450.89|453.25|450.95|453.27|450.97|453.14|450.84|13
1735546410000|2024-12-30 08:13:30|450.1|447.8|450.07|447.77|450.1|447.8|450.06|447.76|5
1735468980000|2024-12-29 10:43:00|453.24|450.94|453.23|450.93|453.24|450.94|453.23|450.93|10
1735546420000|2024-12-30 08:13:40|450.06|447.76|450.06|447.76|450.07|447.77|450.06|447.76|5
1735468990000|2024-12-29 10:43:10|453.22|450.92|453.08|450.78|453.22|450.92|453.08|450.78|8
1735546450000|2024-12-30 08:14:10|449.61|447.31|449.64|447.34|449.66|447.36|449.61|447.31|6
1735469000000|2024-12-29 10:43:20|453.09|450.79|453.03|450.73|453.11|450.81|453.03|450.73|11
1735546460000|2024-12-30 08:14:20|449.65|447.35|449.38|447.08|449.65|447.35|449.38|447.08|18
1735469010000|2024-12-29 10:43:30|453.05|450.75|453.12|450.82|453.12|450.82|453.05|450.75|5
1735546470000|2024-12-30 08:14:30|449.37|447.07|449.5|447.2|449.54|447.24|449.36|447.06|21
1735469020000|2024-12-29 10:43:40|453.11|450.81|453.12|450.82|453.15|450.85|453.11|450.81|10
1735546480000|2024-12-30 08:14:40|449.49|447.19|449.7|447.4|449.7|447.4|449.4|447.1|19
1735469030000|2024-12-29 10:43:50|453.13|450.83|453.22|450.92|453.23|450.93|453.13|450.83|7
1735546490000|2024-12-30 08:14:50|449.67|447.37|449.81|447.51|449.9|447.6|449.59|447.29|23
1735469040000|2024-12-29 10:44:00|453.23|450.93|453.22|450.92|453.24|450.94|453.2|450.9|12
1735469050000|2024-12-29 10:44:10|453.2|450.9|453.17|450.87|453.2|450.9|453.16|450.86|10
1735546500000|2024-12-30 08:15:00|449.8|447.5|449.77|447.47|449.87|447.57|449.74|447.44|25
1735469060000|2024-12-29 10:44:20|453.16|450.86|453.14|450.84|453.17|450.87|453.14|450.84|14
1735546510000|2024-12-30 08:15:10|449.75|447.45|449.71|447.41|449.81|447.51|449.67|447.37|21
1735469070000|2024-12-29 10:44:30|453.15|450.85|453.2|450.9|453.2|450.9|453.15|450.85|5
1735546520000|2024-12-30 08:15:20|449.73|447.43|449.62|447.32|449.79|447.49|449.59|447.29|24
1735469080000|2024-12-29 10:44:40|453.19|450.89|453.19|450.89|453.22|450.92|453.18|450.88|8
1735546530000|2024-12-30 08:15:30|449.61|447.31|449.6|447.3|449.7|447.4|449.58|447.28|23
1735469090000|2024-12-29 10:44:50|453.18|450.88|453.18|450.88|453.2|450.9|453.14|450.84|11
1735546540000|2024-12-30 08:15:40|449.66|447.36|449.82|447.52|449.82|447.52|449.64|447.34|21
1735469100000|2024-12-29 10:45:00|453.2|450.9|453.19|450.89|453.21|450.91|453.17|450.87|10
1735546550000|2024-12-30 08:15:50|449.81|447.51|449.72|447.42|449.81|447.51|449.67|447.37|18
1735469110000|2024-12-29 10:45:10|453.21|450.91|453.29|450.99|453.32|451.02|453.21|450.91|10
1735546560000|2024-12-30 08:16:00|449.71|447.41|449.44|447.14|449.71|447.41|449.44|447.14|26
1735469120000|2024-12-29 10:45:20|453.31|451.01|453.4|451.1|453.42|451.12|453.31|451.01|6
1735546570000|2024-12-30 08:16:10|449.45|447.15|449.35|447.05|449.47|447.17|449.26|446.96|26
1735469130000|2024-12-29 10:45:30|453.38|451.08|453.41|451.11|453.42|451.12|453.38|451.08|8
1735546580000|2024-12-30 08:16:20|449.36|447.06|449.55|447.25|449.6|447.3|449.35|447.05|23
1735469140000|2024-12-29 10:45:40|453.42|451.12|453.42|451.12|453.43|451.13|453.42|451.12|5
1735546590000|2024-12-30 08:16:30|449.56|447.26|449.32|447.02|449.59|447.29|449.26|446.96|29
1735469150000|2024-12-29 10:45:50|453.43|451.13|453.36|451.06|453.43|451.13|453.34|451.04|8
1735546600000|2024-12-30 08:16:40|449.33|447.03|449.15|446.85|449.35|447.05|449.14|446.84|21
1735469160000|2024-12-29 10:46:00|453.35|451.05|453.34|451.04|453.36|451.06|453.29|450.99|15
1735546610000|2024-12-30 08:16:50|449.14|446.84|449.18|446.88|449.19|446.89|449.13|446.83|8
1735469170000|2024-12-29 10:46:10|453.35|451.05|453.38|451.08|453.4|451.1|453.35|451.05|15
1735546620000|2024-12-30 08:17:00|449.17|446.87|449.04|446.74|449.18|446.88|449.04|446.74|18
1735469180000|2024-12-29 10:46:20|453.37|451.07|453.2|450.9|453.37|451.07|453.2|450.9|9
1735546630000|2024-12-30 08:17:10|449.05|446.75|449.23|446.93|449.26|446.96|449.05|446.75|14
1735469190000|2024-12-29 10:46:30|453.19|450.89|453.18|450.88|453.22|450.92|453.12|450.82|14
1735546640000|2024-12-30 08:17:20|449.22|446.92|449.02|446.72|449.22|446.92|449.02|446.72|15
1735469200000|2024-12-29 10:46:40|453.17|450.87|453.12|450.82|453.19|450.89|453.12|450.82|12
1735546650000|2024-12-30 08:17:30|449.03|446.73|449.27|446.97|449.29|446.99|449.03|446.73|25
1735469210000|2024-12-29 10:46:50|453.11|450.81|453.1|450.8|453.15|450.85|453.09|450.79|13
1735546660000|2024-12-30 08:17:40|449.26|446.96|449.35|447.05|449.38|447.08|449.26|446.96|11
1735469220000|2024-12-29 10:47:00|453.09|450.79|453.1|450.8|453.1|450.8|452.98|450.68|14
1735546670000|2024-12-30 08:17:50|449.34|447.04|449.34|447.04|449.36|447.06|449.29|446.99|12
1735469230000|2024-12-29 10:47:10|453.09|450.79|452.98|450.68|453.09|450.79|452.97|450.67|15
1735546680000|2024-12-30 08:18:00|449.33|447.03|449.21|446.91|449.33|447.03|449.13|446.83|19
1735469240000|2024-12-29 10:47:20|452.99|450.69|453|450.7|453|450.7|452.99|450.69|4
1735546690000|2024-12-30 08:18:10|449.17|446.87|449.14|446.84|449.23|446.93|449.14|446.84|13
1735469260000|2024-12-29 10:47:40|452.99|450.69|453.1|450.8|453.11|450.81|452.94|450.64|16
1735546700000|2024-12-30 08:18:20|449.13|446.83|449.27|446.97|449.3|447|449.13|446.83|11
1735469270000|2024-12-29 10:47:50|453.12|450.82|453.12|450.82|453.18|450.88|453.12|450.82|8
1735546710000|2024-12-30 08:18:30|449.26|446.96|449.36|447.06|449.36|447.06|449.25|446.95|18
1735469280000|2024-12-29 10:48:00|453.11|450.81|453.1|450.8|453.13|450.83|453.07|450.77|11
1735546720000|2024-12-30 08:18:40|449.39|447.09|449.28|446.98|449.43|447.13|449.27|446.97|17
1735469290000|2024-12-29 10:48:10|453.08|450.78|453.14|450.84|453.15|450.85|453.08|450.78|10
1735546730000|2024-12-30 08:18:50|449.33|447.03|449.45|447.15|449.45|447.15|449.33|447.03|14
1735469300000|2024-12-29 10:48:20|453.18|450.88|453.09|450.79|453.18|450.88|453.08|450.78|12
1735546740000|2024-12-30 08:19:00|449.49|447.19|449.64|447.34|449.66|447.36|449.49|447.19|25
1735469310000|2024-12-29 10:48:30|453.11|450.81|453.1|450.8|453.11|450.81|453.09|450.79|3
1735546750000|2024-12-30 08:19:10|449.63|447.33|449.64|447.34|449.82|447.52|449.63|447.33|26
1735469320000|2024-12-29 10:48:40|453.09|450.79|453.1|450.8|453.1|450.8|453.09|450.79|2
1735546760000|2024-12-30 08:19:20|449.62|447.32|449.66|447.36|449.7|447.4|449.53|447.23|21
1735469330000|2024-12-29 10:48:50|453.09|450.79|452.9|450.6|453.09|450.79|452.88|450.58|10
1735546770000|2024-12-30 08:19:30|449.65|447.35|449.73|447.43|449.75|447.45|449.64|447.34|18
1735469340000|2024-12-29 10:49:00|452.91|450.61|452.91|450.61|452.92|450.62|452.91|450.61|3
1735546780000|2024-12-30 08:19:40|449.75|447.45|449.6|447.3|449.8|447.5|449.59|447.29|21
1735469350000|2024-12-29 10:49:10|452.93|450.63|452.93|450.63|452.93|450.63|452.93|450.63|1
1735546790000|2024-12-30 08:19:50|449.59|447.29|449.55|447.25|449.59|447.29|449.48|447.18|17
1735469360000|2024-12-29 10:49:20|452.92|450.62|452.85|450.55|452.93|450.63|452.85|450.55|8
1735469370000|2024-12-29 10:49:30|452.86|450.56|452.9|450.6|452.9|450.6|452.86|450.56|7
1735546800000|2024-12-30 08:20:00|449.54|447.24|449.57|447.27|449.61|447.31|449.49|447.19|19
1735469380000|2024-12-29 10:49:40|452.89|450.59|452.88|450.58|452.89|450.59|452.77|450.47|11
1735546810000|2024-12-30 08:20:10|449.58|447.28|449.64|447.34|449.65|447.35|449.47|447.17|21
1735469390000|2024-12-29 10:49:50|452.84|450.54|452.79|450.49|452.84|450.54|452.79|450.49|6
1735546820000|2024-12-30 08:20:20|449.62|447.32|449.65|447.35|449.7|447.4|449.61|447.31|17
1735546830000|2024-12-30 08:20:30|449.62|447.32|449.5|447.2|449.64|447.34|449.47|447.17|18
1735469400000|2024-12-29 10:50:00|452.78|450.48|452.76|450.46|452.78|450.48|452.76|450.46|9
1735546840000|2024-12-30 08:20:40|449.49|447.19|449.39|447.09|449.5|447.2|449.39|447.09|18
1735469410000|2024-12-29 10:50:10|452.77|450.47|452.78|450.48|452.81|450.51|452.76|450.46|8
1735546850000|2024-12-30 08:20:50|449.38|447.08|449.25|446.95|449.38|447.08|449.23|446.93|11
1735469420000|2024-12-29 10:50:20|452.79|450.49|452.89|450.59|452.9|450.6|452.78|450.48|15
1735546860000|2024-12-30 08:21:00|449.24|446.94|449.17|446.87|449.25|446.95|449.13|446.83|22
1735469430000|2024-12-29 10:50:30|452.87|450.57|452.94|450.64|452.95|450.65|452.83|450.53|16
1735546870000|2024-12-30 08:21:10|449.16|446.86|449.17|446.87|449.17|446.87|449.14|446.84|15
1735469440000|2024-12-29 10:50:40|452.95|450.65|453|450.7|453.02|450.72|452.95|450.65|10
1735546880000|2024-12-30 08:21:20|449.22|446.92|449.24|446.94|449.26|446.96|449.17|446.87|20
1735469450000|2024-12-29 10:50:50|453.02|450.72|452.99|450.69|453.02|450.72|452.99|450.69|6
1735546890000|2024-12-30 08:21:30|449.23|446.93|449.49|447.19|449.52|447.22|449.23|446.93|20
1735469460000|2024-12-29 10:51:00|452.98|450.68|453.03|450.73|453.04|450.74|452.97|450.67|12
1735546900000|2024-12-30 08:21:40|449.48|447.18|449.61|447.31|449.65|447.35|449.48|447.18|23
1735469470000|2024-12-29 10:51:10|453.02|450.72|453|450.7|453.04|450.74|452.98|450.68|9
1735546910000|2024-12-30 08:21:50|449.64|447.34|449.63|447.33|449.65|447.35|449.57|447.27|16
1735469480000|2024-12-29 10:51:20|452.99|450.69|452.98|450.68|452.99|450.69|452.97|450.67|4
1735546920000|2024-12-30 08:22:00|449.64|447.34|449.34|447.04|449.64|447.34|449.34|447.04|15
1735469490000|2024-12-29 10:51:30|452.99|450.69|452.98|450.68|452.99|450.69|452.98|450.68|6
1735546930000|2024-12-30 08:22:10|449.36|447.06|449.5|447.2|449.53|447.23|449.36|447.06|24
1735469500000|2024-12-29 10:51:40|452.99|450.69|453.01|450.71|453.04|450.74|452.98|450.68|9
1735546940000|2024-12-30 08:22:20|449.52|447.22|449.28|446.98|449.53|447.23|449.25|446.95|23
1735469510000|2024-12-29 10:51:50|453.02|450.72|453.03|450.73|453.04|450.74|453.02|450.72|10
1735546950000|2024-12-30 08:22:30|449.3|447|449.32|447.02|449.33|447.03|449.24|446.94|20
1735469520000|2024-12-29 10:52:00|453.02|450.72|452.84|450.54|453.02|450.72|452.84|450.54|11
1735546960000|2024-12-30 08:22:40|449.31|447.01|449.52|447.22|449.53|447.23|449.3|447|22
1735469530000|2024-12-29 10:52:10|452.85|450.55|452.79|450.49|452.89|450.59|452.79|450.49|16
1735546970000|2024-12-30 08:22:50|449.51|447.21|449.79|447.49|449.8|447.5|449.51|447.21|23
1735469540000|2024-12-29 10:52:20|452.8|450.5|452.9|450.6|452.92|450.62|452.8|450.5|15
1735546980000|2024-12-30 08:23:00|449.78|447.48|449.96|447.66|449.97|447.67|449.77|447.47|22
1735469550000|2024-12-29 10:52:30|452.89|450.59|452.86|450.56|452.89|450.59|452.84|450.54|5
1735546990000|2024-12-30 08:23:10|449.94|447.64|449.96|447.66|450|447.7|449.87|447.57|26
1735469560000|2024-12-29 10:52:40|452.85|450.55|452.8|450.5|452.85|450.55|452.79|450.49|16
1735547000000|2024-12-30 08:23:20|449.97|447.67|449.91|447.61|449.97|447.67|449.88|447.58|19
1735469570000|2024-12-29 10:52:50|452.81|450.51|452.78|450.48|452.81|450.51|452.76|450.46|11
1735547010000|2024-12-30 08:23:30|449.9|447.6|449.67|447.37|449.9|447.6|449.65|447.35|22
1735469580000|2024-12-29 10:53:00|452.77|450.47|452.79|450.49|452.81|450.51|452.77|450.47|9
1735547020000|2024-12-30 08:23:40|449.68|447.38|449.59|447.29|449.82|447.52|449.57|447.27|25
1735469590000|2024-12-29 10:53:10|452.8|450.5|452.79|450.49|452.8|450.5|452.79|450.49|4
1735547030000|2024-12-30 08:23:50|449.6|447.3|449.68|447.38|449.68|447.38|449.59|447.29|24
1735469600000|2024-12-29 10:53:20|452.78|450.48|452.77|450.47|452.82|450.52|452.77|450.47|11
1735547040000|2024-12-30 08:24:00|449.72|447.42|449.88|447.58|449.88|447.58|449.72|447.42|23
1735469610000|2024-12-29 10:53:30|452.76|450.46|452.85|450.55|452.85|450.55|452.74|450.44|9
1735547050000|2024-12-30 08:24:10|449.92|447.62|449.91|447.61|450.05|447.75|449.91|447.61|25
1735469620000|2024-12-29 10:53:40|452.84|450.54|452.79|450.49|452.84|450.54|452.79|450.49|7
1735547060000|2024-12-30 08:24:20|449.92|447.62|449.72|447.42|449.93|447.63|449.68|447.38|26
1735469630000|2024-12-29 10:53:50|452.8|450.5|452.8|450.5|452.81|450.51|452.78|450.48|11
1735547070000|2024-12-30 08:24:30|449.73|447.43|449.64|447.34|449.75|447.45|449.64|447.34|19
1735469640000|2024-12-29 10:54:00|452.81|450.51|452.85|450.55|452.85|450.55|452.81|450.51|7
1735547080000|2024-12-30 08:24:40|449.65|447.35|449.8|447.5|449.89|447.59|449.65|447.35|21
1735469650000|2024-12-29 10:54:10|452.87|450.57|452.8|450.5|452.88|450.58|452.79|450.49|9
1735547090000|2024-12-30 08:24:50|449.79|447.49|449.58|447.28|449.83|447.53|449.55|447.25|24
1735469660000|2024-12-29 10:54:20|452.79|450.49|452.72|450.42|452.79|450.49|452.7|450.4|14
1735547100000|2024-12-30 08:25:00|449.57|447.27|449.59|447.29|449.61|447.31|449.56|447.26|21
1735469670000|2024-12-29 10:54:30|452.71|450.41|452.71|450.41|452.71|450.41|452.68|450.38|12
1735547110000|2024-12-30 08:25:10|449.57|447.27|449.54|447.24|449.59|447.29|449.5|447.2|16
1735469680000|2024-12-29 10:54:40|452.7|450.4|452.7|450.4|452.71|450.41|452.69|450.39|14
1735547120000|2024-12-30 08:25:20|449.53|447.23|449.5|447.2|449.59|447.29|449.48|447.18|21
1735469690000|2024-12-29 10:54:50|452.68|450.38|452.68|450.38|452.7|450.4|452.66|450.36|6
1735547130000|2024-12-30 08:25:30|449.56|447.26|449.81|447.51|449.86|447.56|449.56|447.26|24
1735469700000|2024-12-29 10:55:00|452.7|450.4|452.69|450.39|452.74|450.44|452.68|450.38|11
1735547140000|2024-12-30 08:25:40|449.79|447.49|449.61|447.31|449.79|447.49|449.61|447.31|15
1735469710000|2024-12-29 10:55:10|452.7|450.4|452.75|450.45|452.78|450.48|452.7|450.4|8
1735547150000|2024-12-30 08:25:50|449.6|447.3|449.66|447.36|449.68|447.38|449.55|447.25|17
1735469720000|2024-12-29 10:55:20|452.77|450.47|452.69|450.39|452.78|450.48|452.69|450.39|6
1735547160000|2024-12-30 08:26:00|449.65|447.35|449.65|447.35|449.7|447.4|449.65|447.35|16
1735469730000|2024-12-29 10:55:30|452.7|450.4|452.71|450.41|452.71|450.41|452.69|450.39|14
1735547170000|2024-12-30 08:26:10|449.64|447.34|449.57|447.27|449.65|447.35|449.55|447.25|15
1735469740000|2024-12-29 10:55:40|452.7|450.4|452.69|450.39|452.71|450.41|452.68|450.38|10
1735547180000|2024-12-30 08:26:20|449.56|447.26|449.62|447.32|449.62|447.32|449.56|447.26|10
1735469750000|2024-12-29 10:55:50|452.68|450.38|452.63|450.33|452.68|450.38|452.63|450.33|5
1735547190000|2024-12-30 08:26:30|449.59|447.29|449.54|447.24|449.6|447.3|449.53|447.23|17
1735469760000|2024-12-29 10:56:00|452.65|450.35|452.6|450.3|452.66|450.36|452.58|450.28|12
1735547200000|2024-12-30 08:26:40|449.55|447.25|449.64|447.34|449.64|447.34|449.54|447.24|12
1735469770000|2024-12-29 10:56:10|452.64|450.34|452.6|450.3|452.64|450.34|452.6|450.3|10
1735547210000|2024-12-30 08:26:50|449.63|447.33|449.62|447.32|449.63|447.33|449.6|447.3|8
1735469780000|2024-12-29 10:56:20|452.61|450.31|452.6|450.3|452.61|450.31|452.58|450.28|14
1735547220000|2024-12-30 08:27:00|449.6|447.3|449.63|447.33|449.66|447.36|449.59|447.29|17
1735469790000|2024-12-29 10:56:30|452.59|450.29|452.47|450.17|452.61|450.31|452.43|450.13|19
1735547230000|2024-12-30 08:27:10|449.62|447.32|449.64|447.34|449.67|447.37|449.62|447.32|14
1735469800000|2024-12-29 10:56:40|452.46|450.16|452.54|450.24|452.54|450.24|452.43|450.13|13
1735547240000|2024-12-30 08:27:20|449.66|447.36|449.7|447.4|449.7|447.4|449.63|447.33|10
1735469810000|2024-12-29 10:56:50|452.56|450.26|452.58|450.28|452.59|450.29|452.56|450.26|13
1735547250000|2024-12-30 08:27:30|449.69|447.39|449.77|447.47|449.79|447.49|449.69|447.39|10
1735469820000|2024-12-29 10:57:00|452.57|450.27|452.54|450.24|452.58|450.28|452.53|450.23|12
1735547260000|2024-12-30 08:27:40|449.79|447.49|449.63|447.33|449.79|447.49|449.61|447.31|16
1735469830000|2024-12-29 10:57:10|452.52|450.22|452.5|450.2|452.54|450.24|452.5|450.2|8
1735547270000|2024-12-30 08:27:50|449.62|447.32|449.1|446.8|449.62|447.32|449.1|446.8|25
1735469840000|2024-12-29 10:57:20|452.51|450.21|452.42|450.12|452.51|450.21|452.41|450.11|17
1735547280000|2024-12-30 08:28:00|449.08|446.78|448.9|446.6|449.08|446.78|448.85|446.55|26
1735469850000|2024-12-29 10:57:30|452.44|450.14|452.44|450.14|452.44|450.14|452.42|450.12|5
1735547290000|2024-12-30 08:28:10|448.92|446.62|449.07|446.77|449.09|446.79|448.91|446.61|20
1735469860000|2024-12-29 10:57:40|452.43|450.13|452.49|450.19|452.51|450.21|452.43|450.13|10
1735547300000|2024-12-30 08:28:20|449.08|446.78|448.97|446.67|449.09|446.79|448.91|446.61|22
1735469870000|2024-12-29 10:57:50|452.48|450.18|452.44|450.14|452.5|450.2|452.44|450.14|11
1735547310000|2024-12-30 08:28:30|448.98|446.68|449.17|446.87|449.17|446.87|448.98|446.68|15
1735469880000|2024-12-29 10:58:00|452.48|450.18|452.53|450.23|452.53|450.23|452.42|450.12|17
1735547320000|2024-12-30 08:28:40|449.22|446.92|449.15|446.85|449.27|446.97|449.13|446.83|18
1735469890000|2024-12-29 10:58:10|452.52|450.22|452.52|450.22|452.53|450.23|452.52|450.22|3
1735547330000|2024-12-30 08:28:50|449.13|446.83|449.1|446.8|449.16|446.86|449.1|446.8|22
1735469900000|2024-12-29 10:58:20|452.51|450.21|452.6|450.3|452.61|450.31|452.51|450.21|12
1735547340000|2024-12-30 08:29:00|449.11|446.81|449.07|446.77|449.11|446.81|449.06|446.76|13
1735469910000|2024-12-29 10:58:30|452.59|450.29|452.59|450.29|452.59|450.29|452.56|450.26|6
1735547350000|2024-12-30 08:29:10|449.06|446.76|449.07|446.77|449.09|446.79|449.05|446.75|11
1735469920000|2024-12-29 10:58:40|452.58|450.28|452.59|450.29|452.59|450.29|452.57|450.27|14
1735547360000|2024-12-30 08:29:20|449.08|446.78|448.95|446.65|449.08|446.78|448.93|446.63|14
1735469930000|2024-12-29 10:58:50|452.58|450.28|452.59|450.29|452.59|450.29|452.56|450.26|9
1735547370000|2024-12-30 08:29:30|448.96|446.66|448.85|446.55|448.96|446.66|448.85|446.55|10
1735469940000|2024-12-29 10:59:00|452.58|450.28|452.59|450.29|452.59|450.29|452.58|450.28|6
1735547380000|2024-12-30 08:29:40|448.87|446.57|448.86|446.56|448.97|446.67|448.84|446.54|20
1735469950000|2024-12-29 10:59:10|452.58|450.28|452.57|450.27|452.59|450.29|452.56|450.26|11
1735547390000|2024-12-30 08:29:50|448.87|446.57|448.72|446.42|448.87|446.57|448.72|446.42|12
1735469960000|2024-12-29 10:59:20|452.56|450.26|452.56|450.26|452.56|450.26|452.54|450.24|12
1735469970000|2024-12-29 10:59:30|452.57|450.27|452.57|450.27|452.63|450.33|452.55|450.25|10
1735547400000|2024-12-30 08:30:00|448.67|446.37|448.55|446.25|448.68|446.38|448.5|446.2|30
1735469980000|2024-12-29 10:59:40|452.6|450.3|452.6|450.3|452.62|450.32|452.58|450.28|7
1735547410000|2024-12-30 08:30:10|448.52|446.22|448.42|446.12|448.54|446.24|448.41|446.11|18
1735469990000|2024-12-29 10:59:50|452.59|450.29|452.61|450.31|452.61|450.31|452.59|450.29|12
1735547420000|2024-12-30 08:30:20|448.47|446.17|448.28|445.98|448.47|446.17|448.16|445.86|18
1735547430000|2024-12-30 08:30:30|448.25|445.95|447.88|445.58|448.25|445.95|447.88|445.58|15
1735470000000|2024-12-29 11:00:00|452.59|450.29|452.72|450.42|452.74|450.44|452.59|450.29|13
1735547440000|2024-12-30 08:30:40|447.95|445.65|448.12|445.82|448.16|445.86|447.95|445.65|27
1735470010000|2024-12-29 11:00:10|452.74|450.44|452.71|450.41|452.74|450.44|452.69|450.39|8
1735547450000|2024-12-30 08:30:50|448.15|445.85|448|445.7|448.31|446.01|447.96|445.66|22
1735470020000|2024-12-29 11:00:20|452.7|450.4|452.79|450.49|452.79|450.49|452.64|450.34|14
1735547460000|2024-12-30 08:31:00|448.01|445.71|447.97|445.67|448.15|445.85|447.95|445.65|16
1735470030000|2024-12-29 11:00:30|452.8|450.5|452.74|450.44|452.9|450.6|452.72|450.42|16
1735547470000|2024-12-30 08:31:10|447.94|445.64|447.73|445.43|447.98|445.68|447.71|445.41|17
1735470040000|2024-12-29 11:00:40|452.73|450.43|452.74|450.44|452.75|450.45|452.73|450.43|5
1735547480000|2024-12-30 08:31:20|447.74|445.44|447.86|445.56|447.88|445.58|447.69|445.39|23
1735470050000|2024-12-29 11:00:50|452.75|450.45|452.7|450.4|452.75|450.45|452.6|450.3|12
1735547490000|2024-12-30 08:31:30|447.84|445.54|447.78|445.48|447.85|445.55|447.76|445.46|25
1735470060000|2024-12-29 11:01:00|452.71|450.41|452.72|450.42|452.73|450.43|452.71|450.41|13
1735547500000|2024-12-30 08:31:40|447.73|445.43|447.67|445.37|447.81|445.51|447.65|445.35|23
1735470070000|2024-12-29 11:01:10|452.71|450.41|452.82|450.52|452.87|450.57|452.71|450.41|12
1735547510000|2024-12-30 08:31:50|447.65|445.35|447.64|445.34|447.67|445.37|447.63|445.33|15
1735470080000|2024-12-29 11:01:20|452.81|450.51|452.82|450.52|452.82|450.52|452.79|450.49|5
1735547520000|2024-12-30 08:32:00|447.61|445.31|447.52|445.22|447.66|445.36|447.49|445.19|17
1735470090000|2024-12-29 11:01:30|452.84|450.54|452.8|450.5|452.84|450.54|452.79|450.49|8
1735547530000|2024-12-30 08:32:10|447.51|445.21|447.56|445.26|447.58|445.28|447.43|445.13|19
1735470100000|2024-12-29 11:01:40|452.81|450.51|452.79|450.49|452.83|450.53|452.78|450.48|7
1735547540000|2024-12-30 08:32:20|447.55|445.25|447.51|445.21|447.56|445.26|447.42|445.12|19
1735470110000|2024-12-29 11:01:50|452.8|450.5|452.62|450.32|452.82|450.52|452.62|450.32|16
1735547550000|2024-12-30 08:32:30|447.5|445.2|447.41|445.11|447.51|445.21|447.41|445.11|15
1735470120000|2024-12-29 11:02:00|452.64|450.34|452.78|450.48|452.78|450.48|452.62|450.32|16
1735547560000|2024-12-30 08:32:40|447.4|445.1|447.29|444.99|447.45|445.15|447.24|444.94|21
1735470130000|2024-12-29 11:02:10|452.77|450.47|452.72|450.42|452.78|450.48|452.68|450.38|13
1735547570000|2024-12-30 08:32:50|447.28|444.98|447.16|444.86|447.29|444.99|447.15|444.85|22
1735470140000|2024-12-29 11:02:20|452.69|450.39|452.57|450.27|452.73|450.43|452.57|450.27|20
1735547580000|2024-12-30 08:33:00|447.22|444.92|447.31|445.01|447.47|445.17|447.22|444.92|27
1735470150000|2024-12-29 11:02:30|452.59|450.29|452.62|450.32|452.64|450.34|452.52|450.22|14
1735547590000|2024-12-30 08:33:10|447.3|445|447.31|445.01|447.31|445.01|447.16|444.86|19
1735470160000|2024-12-29 11:02:40|452.6|450.3|452.5|450.2|452.62|450.32|452.5|450.2|18
1735547600000|2024-12-30 08:33:20|447.37|445.07|447.39|445.09|447.54|445.24|447.37|445.07|19
1735470170000|2024-12-29 11:02:50|452.49|450.19|452.5|450.2|452.51|450.21|452.48|450.18|6
1735547610000|2024-12-30 08:33:30|447.36|445.06|447.16|444.86|447.36|445.06|447.15|444.85|30
1735470180000|2024-12-29 11:03:00|452.48|450.18|452.45|450.15|452.49|450.19|452.35|450.05|11
1735547620000|2024-12-30 08:33:40|447.18|444.88|447.1|444.8|447.2|444.9|447.1|444.8|16
1735470190000|2024-12-29 11:03:10|452.46|450.16|452.43|450.13|452.46|450.16|452.43|450.13|8
1735547630000|2024-12-30 08:33:50|447.11|444.81|447.03|444.73|447.15|444.85|447.03|444.73|19
1735470200000|2024-12-29 11:03:20|452.44|450.14|452.37|450.07|452.48|450.18|452.37|450.07|19
1735547640000|2024-12-30 08:34:00|447.05|444.75|447.1|444.8|447.18|444.88|447.05|444.75|19
1735470210000|2024-12-29 11:03:30|452.4|450.1|452.26|449.96|452.4|450.1|452.26|449.96|15
1735547650000|2024-12-30 08:34:10|447.11|444.81|447.29|444.99|447.34|445.04|447.11|444.81|23
1735470220000|2024-12-29 11:03:40|452.25|449.95|452.22|449.92|452.25|449.95|452.19|449.89|13
1735547660000|2024-12-30 08:34:20|447.3|445|447.3|445|447.3|445|447.25|444.95|13
1735470230000|2024-12-29 11:03:50|452.21|449.91|452.19|449.89|452.21|449.91|452.15|449.85|16
1735547670000|2024-12-30 08:34:30|447.32|445.02|447.31|445.01|447.46|445.16|447.31|445.01|21
1735470240000|2024-12-29 11:04:00|452.18|449.88|452.25|449.95|452.25|449.95|452.18|449.88|12
1735547680000|2024-12-30 08:34:40|447.32|445.02|447.12|444.82|447.33|445.03|447.08|444.78|20
1735470250000|2024-12-29 11:04:10|452.24|449.94|452.12|449.82|452.24|449.94|452.12|449.82|15
1735547690000|2024-12-30 08:34:50|447.11|444.81|447.22|444.92|447.24|444.94|447.11|444.81|13
1735470260000|2024-12-29 11:04:20|452.11|449.81|452.1|449.8|452.11|449.81|452.09|449.79|6
1735547700000|2024-12-30 08:35:00|447.17|444.87|447.26|444.96|447.31|445.01|447.13|444.83|22
1735470270000|2024-12-29 11:04:30|452.09|449.79|452.1|449.8|452.12|449.82|452.09|449.79|7
1735547710000|2024-12-30 08:35:10|447.25|444.95|447.12|444.82|447.28|444.98|447.12|444.82|16
1735470280000|2024-12-29 11:04:40|452.09|449.79|452.1|449.8|452.13|449.83|452.09|449.79|10
1735547720000|2024-12-30 08:35:20|447.09|444.79|447.07|444.77|447.09|444.79|447.01|444.71|19
1735470290000|2024-12-29 11:04:50|452.09|449.79|452.03|449.73|452.11|449.81|452.03|449.73|11
1735547730000|2024-12-30 08:35:30|447.11|444.81|447.15|444.85|447.26|444.96|447.05|444.75|22
1735470300000|2024-12-29 11:05:00|451.99|449.69|452.06|449.76|452.07|449.77|451.99|449.69|16
1735547740000|2024-12-30 08:35:40|447.16|444.86|447.37|445.07|447.41|445.11|447.15|444.85|17
1735470310000|2024-12-29 11:05:10|452.07|449.77|452.25|449.95|452.25|449.95|452.07|449.77|13
1735547750000|2024-12-30 08:35:50|447.38|445.08|447.46|445.16|447.46|445.16|447.38|445.08|16
1735470320000|2024-12-29 11:05:20|452.24|449.94|452.3|450|452.31|450.01|452.24|449.94|14
1735547760000|2024-12-30 08:36:00|447.45|445.15|447.35|445.05|447.46|445.16|447.24|444.94|21
1735470330000|2024-12-29 11:05:30|452.31|450.01|452.38|450.08|452.42|450.12|452.3|450|13
1735547770000|2024-12-30 08:36:10|447.36|445.06|447.23|444.93|447.38|445.08|447.21|444.91|28
1735470340000|2024-12-29 11:05:40|452.4|450.1|452.39|450.09|452.41|450.11|452.36|450.06|9
1735547780000|2024-12-30 08:36:20|447.22|444.92|447.14|444.84|447.27|444.97|447.14|444.84|19
1735470350000|2024-12-29 11:05:50|452.37|450.07|452.34|450.04|452.41|450.11|452.34|450.04|19
1735547790000|2024-12-30 08:36:30|447.13|444.83|447.27|444.97|447.27|444.97|447.08|444.78|12
1735470360000|2024-12-29 11:06:00|452.31|450.01|452.28|449.98|452.35|450.05|452.28|449.98|19
1735547800000|2024-12-30 08:36:40|447.28|444.98|447.23|444.93|447.38|445.08|447.18|444.88|20
1735470370000|2024-12-29 11:06:10|452.24|449.94|452.3|450|452.31|450.01|452.24|449.94|8
1735547810000|2024-12-30 08:36:50|447.22|444.92|447.22|444.92|447.31|445.01|447.21|444.91|17
1735470380000|2024-12-29 11:06:20|452.28|449.98|452.45|450.15|452.45|450.15|452.26|449.96|15
1735547820000|2024-12-30 08:37:00|447.2|444.9|447.5|445.2|447.5|445.2|447.11|444.81|25
1735470390000|2024-12-29 11:06:30|452.38|450.08|452.32|450.02|452.44|450.14|452.32|450.02|19
1735547830000|2024-12-30 08:37:10|447.49|445.19|447.95|445.65|447.97|445.67|447.45|445.15|25
1735470400000|2024-12-29 11:06:40|452.27|449.97|452.34|450.04|452.35|450.05|452.26|449.96|20
1735547840000|2024-12-30 08:37:20|447.96|445.66|447.99|445.69|448.09|445.79|447.95|445.65|30
1735470410000|2024-12-29 11:06:50|452.41|450.11|452.37|450.07|452.48|450.18|452.37|450.07|16
1735547850000|2024-12-30 08:37:30|447.97|445.67|448.02|445.72|448.08|445.78|447.92|445.62|17
1735470420000|2024-12-29 11:07:00|452.35|450.05|452.33|450.03|452.35|450.05|452.31|450.01|15
1735547860000|2024-12-30 08:37:40|448.03|445.73|447.93|445.63|448.08|445.78|447.93|445.63|19
1735470430000|2024-12-29 11:07:10|452.39|450.09|452.48|450.18|452.51|450.21|452.32|450.02|24
1735547870000|2024-12-30 08:37:50|447.95|445.65|448.07|445.77|448.11|445.81|447.95|445.65|14
1735470440000|2024-12-29 11:07:20|452.46|450.16|452.44|450.14|452.52|450.22|452.43|450.13|16
1735547880000|2024-12-30 08:38:00|448.08|445.78|448.15|445.85|448.15|445.85|448.05|445.75|20
1735470450000|2024-12-29 11:07:30|452.48|450.18|452.34|450.04|452.48|450.18|452.34|450.04|14
1735547890000|2024-12-30 08:38:10|448.14|445.84|448.26|445.96|448.32|446.02|448.13|445.83|20
1735470460000|2024-12-29 11:07:40|452.33|450.03|452.34|450.04|452.37|450.07|452.27|449.97|23
1735547900000|2024-12-30 08:38:20|448.25|445.95|448.33|446.03|448.34|446.04|448.19|445.89|18
1735470470000|2024-12-29 11:07:50|452.36|450.06|452.24|449.94|452.38|450.08|452.23|449.93|18
1735547910000|2024-12-30 08:38:30|448.34|446.04|448.74|446.44|448.74|446.44|448.34|446.04|18
1735470480000|2024-12-29 11:08:00|452.25|449.95|452.15|449.85|452.3|450|452.15|449.85|14
1735547920000|2024-12-30 08:38:40|448.75|446.45|448.76|446.46|448.96|446.66|448.73|446.43|25
1735470490000|2024-12-29 11:08:10|452.14|449.84|452.08|449.78|452.18|449.88|452.04|449.74|15
1735547930000|2024-12-30 08:38:50|448.75|446.45|448.92|446.62|448.98|446.68|448.75|446.45|23
1735470500000|2024-12-29 11:08:20|452.1|449.8|452.07|449.77|452.14|449.84|452.07|449.77|22
1735547940000|2024-12-30 08:39:00|448.95|446.65|449.08|446.78|449.08|446.78|448.92|446.62|16
1735470510000|2024-12-29 11:08:30|452.08|449.78|452.11|449.81|452.11|449.81|452.06|449.76|12
1735547950000|2024-12-30 08:39:10|449.07|446.77|449.09|446.79|449.09|446.79|449.06|446.76|5
1735470520000|2024-12-29 11:08:40|452.09|449.79|452.11|449.81|452.11|449.81|452.04|449.74|13
1735547960000|2024-12-30 08:39:20|449.07|446.77|448.98|446.68|449.07|446.77|448.98|446.68|9
1735470530000|2024-12-29 11:08:50|452.09|449.79|452.13|449.83|452.13|449.83|452.07|449.77|12
1735547970000|2024-12-30 08:39:30|448.99|446.69|449.02|446.72|449.06|446.76|448.99|446.69|15
1735470540000|2024-12-29 11:09:00|452.15|449.85|452.1|449.8|452.15|449.85|452.09|449.79|13
1735547980000|2024-12-30 08:39:40|449.04|446.74|449.04|446.74|449.07|446.77|448.99|446.69|20
1735470550000|2024-12-29 11:09:10|452.09|449.79|452.11|449.81|452.12|449.82|452.06|449.76|11
1735547990000|2024-12-30 08:39:50|449.03|446.73|448.69|446.39|449.03|446.73|448.69|446.39|23
1735470560000|2024-12-29 11:09:20|452.12|449.82|452.11|449.81|452.12|449.82|452.08|449.78|9
1735470570000|2024-12-29 11:09:30|452.13|449.83|452.08|449.78|452.15|449.85|452.08|449.78|17
1735548000000|2024-12-30 08:40:00|448.7|446.4|448.67|446.37|448.8|446.5|448.59|446.29|24
1735470580000|2024-12-29 11:09:40|452.1|449.8|452.08|449.78|452.1|449.8|452.07|449.77|13
1735548010000|2024-12-30 08:40:10|448.68|446.38|448.53|446.23|448.68|446.38|448.5|446.2|24
1735470590000|2024-12-29 11:09:50|452.1|449.8|452.06|449.76|452.1|449.8|452.05|449.75|10
1735548020000|2024-12-30 08:40:20|448.51|446.21|448.66|446.36|448.66|446.36|448.5|446.2|16
1735470600000|2024-12-29 11:10:00|452.05|449.75|452.08|449.78|452.1|449.8|452.05|449.75|15
1735548030000|2024-12-30 08:40:30|448.68|446.38|448.79|446.49|448.81|446.51|448.68|446.38|14
1735470610000|2024-12-29 11:10:10|452.07|449.77|452.09|449.79|452.09|449.79|451.91|449.61|14
1735548040000|2024-12-30 08:40:40|448.81|446.51|448.73|446.43|448.81|446.51|448.73|446.43|13
1735470620000|2024-12-29 11:10:20|452.08|449.78|452.11|449.81|452.14|449.84|452.08|449.78|7
1735548050000|2024-12-30 08:40:50|448.72|446.42|448.52|446.22|448.72|446.42|448.52|446.22|16
1735470630000|2024-12-29 11:10:30|452.08|449.78|452.16|449.86|452.17|449.87|452.08|449.78|8
1735548060000|2024-12-30 08:41:00|448.53|446.23|448.49|446.19|448.58|446.28|448.48|446.18|17
1735470640000|2024-12-29 11:10:40|452.15|449.85|451.99|449.69|452.15|449.85|451.96|449.66|18
1735548070000|2024-12-30 08:41:10|448.51|446.21|448.46|446.16|448.53|446.23|448.46|446.16|13
1735470650000|2024-12-29 11:10:50|451.98|449.68|451.97|449.67|451.98|449.68|451.93|449.63|11
1735548080000|2024-12-30 08:41:20|448.45|446.15|448.42|446.12|448.47|446.17|448.24|445.94|30
1735470660000|2024-12-29 11:11:00|451.98|449.68|452.06|449.76|452.08|449.78|451.96|449.66|16
1735548090000|2024-12-30 08:41:30|448.4|446.1|448.13|445.83|448.47|446.17|448.12|445.82|28
1735470670000|2024-12-29 11:11:10|452.07|449.77|451.86|449.56|452.07|449.77|451.86|449.56|14
1735548100000|2024-12-30 08:41:40|448.11|445.81|448.03|445.73|448.11|445.81|448.02|445.72|14
1735470680000|2024-12-29 11:11:20|451.83|449.53|451.87|449.57|451.87|449.57|451.79|449.49|13
1735548110000|2024-12-30 08:41:50|448.05|445.75|448.18|445.88|448.22|445.92|448.05|445.75|26
1735470690000|2024-12-29 11:11:30|451.85|449.55|451.81|449.51|451.85|449.55|451.78|449.48|9
1735548120000|2024-12-30 08:42:00|448.2|445.9|447.76|445.46|448.2|445.9|447.76|445.46|25
1735470700000|2024-12-29 11:11:40|451.82|449.52|451.84|449.54|451.85|449.55|451.81|449.51|17
1735548130000|2024-12-30 08:42:10|447.75|445.45|447.76|445.46|447.81|445.51|447.66|445.36|21
1735470710000|2024-12-29 11:11:50|451.83|449.53|451.74|449.44|451.84|449.54|451.72|449.42|16
1735548140000|2024-12-30 08:42:20|447.75|445.45|447.79|445.49|447.8|445.5|447.66|445.36|19
1735470720000|2024-12-29 11:12:00|451.73|449.43|451.81|449.51|451.83|449.53|451.73|449.43|16
1735548150000|2024-12-30 08:42:30|447.8|445.5|447.98|445.68|447.98|445.68|447.77|445.47|15
1735470730000|2024-12-29 11:12:10|451.82|449.52|451.77|449.47|451.82|449.52|451.77|449.47|12
1735548160000|2024-12-30 08:42:40|447.97|445.67|447.84|445.54|447.97|445.67|447.75|445.45|19
1735470740000|2024-12-29 11:12:20|451.75|449.45|451.8|449.5|451.8|449.5|451.75|449.45|7
1735548170000|2024-12-30 08:42:50|447.81|445.51|448|445.7|448|445.7|447.79|445.49|18
1735470750000|2024-12-29 11:12:30|451.84|449.54|451.79|449.49|451.87|449.57|451.76|449.46|21
1735548180000|2024-12-30 08:43:00|447.98|445.68|447.96|445.66|448.02|445.72|447.9|445.6|24
1735470760000|2024-12-29 11:12:40|451.76|449.46|451.77|449.47|451.78|449.48|451.76|449.46|5
1735548190000|2024-12-30 08:43:10|447.97|445.67|447.92|445.62|448.01|445.71|447.91|445.61|24
1735470770000|2024-12-29 11:12:50|451.76|449.46|451.77|449.47|451.77|449.47|451.73|449.43|4
1735548200000|2024-12-30 08:43:20|447.93|445.63|447.82|445.52|447.93|445.63|447.78|445.48|15
1735470780000|2024-12-29 11:13:00|451.79|449.49|451.78|449.48|451.79|449.49|451.76|449.46|9
1735548210000|2024-12-30 08:43:30|447.85|445.55|447.87|445.57|447.89|445.59|447.84|445.54|6
1735470790000|2024-12-29 11:13:10|451.79|449.49|451.85|449.55|451.86|449.56|451.79|449.49|8
1735548220000|2024-12-30 08:43:40|447.86|445.56|447.82|445.52|447.86|445.56|447.71|445.41|18
1735470800000|2024-12-29 11:13:20|451.82|449.52|451.72|449.42|451.82|449.52|451.72|449.42|7
1735548230000|2024-12-30 08:43:50|447.81|445.51|447.81|445.51|447.82|445.52|447.8|445.5|7
1735470810000|2024-12-29 11:13:30|451.71|449.41|451.74|449.44|451.77|449.47|451.69|449.39|17
1735548240000|2024-12-30 08:44:00|447.8|445.5|447.61|445.31|447.8|445.5|447.55|445.25|21
1735470820000|2024-12-29 11:13:40|451.78|449.48|451.73|449.43|451.78|449.48|451.73|449.43|10
1735548250000|2024-12-30 08:44:10|447.62|445.32|447.68|445.38|447.69|445.39|447.61|445.31|15
1735470830000|2024-12-29 11:13:50|451.74|449.44|451.79|449.49|451.79|449.49|451.74|449.44|8
1735548260000|2024-12-30 08:44:20|447.67|445.37|447.74|445.44|447.75|445.45|447.65|445.35|12
1735470840000|2024-12-29 11:14:00|451.78|449.48|451.71|449.41|451.8|449.5|451.7|449.4|20
1735548270000|2024-12-30 08:44:30|447.75|445.45|447.87|445.57|447.9|445.6|447.7|445.4|22
1735470850000|2024-12-29 11:14:10|451.72|449.42|451.74|449.44|451.74|449.44|451.71|449.41|3
1735548280000|2024-12-30 08:44:40|447.86|445.56|447.71|445.41|447.87|445.57|447.7|445.4|16
1735470860000|2024-12-29 11:14:20|451.71|449.41|451.74|449.44|451.78|449.48|451.71|449.41|10
1735548290000|2024-12-30 08:44:50|447.7|445.4|447.6|445.3|447.71|445.41|447.54|445.24|23
1735470870000|2024-12-29 11:14:30|451.69|449.39|451.71|449.41|451.77|449.47|451.67|449.37|14
1735470880000|2024-12-29 11:14:40|451.7|449.4|451.66|449.36|451.71|449.41|451.65|449.35|18
1735548300000|2024-12-30 08:45:00|447.59|445.29|447.6|445.3|447.61|445.31|447.58|445.28|10
1735470890000|2024-12-29 11:14:50|451.65|449.35|451.58|449.28|451.65|449.35|451.54|449.24|15
1735548310000|2024-12-30 08:45:10|447.61|445.31|448.03|445.73|448.03|445.73|447.61|445.31|23
1735548320000|2024-12-30 08:45:20|448.05|445.75|448.19|445.89|448.19|445.89|448.05|445.75|21
1735470900000|2024-12-29 11:15:00|451.61|449.31|451.54|449.24|451.61|449.31|451.49|449.19|14
1735548330000|2024-12-30 08:45:30|448.2|445.9|448.2|445.9|448.27|445.97|448.12|445.82|20
1735470910000|2024-12-29 11:15:10|451.51|449.21|451.53|449.23|451.61|449.31|451.48|449.18|18
1735548340000|2024-12-30 08:45:40|448.22|445.92|448.11|445.81|448.22|445.92|448.08|445.78|24
1735470920000|2024-12-29 11:15:20|451.54|449.24|451.56|449.26|451.67|449.37|451.52|449.22|21
1735548350000|2024-12-30 08:45:50|448.1|445.8|448.15|445.85|448.17|445.87|448.08|445.78|22
1735470930000|2024-12-29 11:15:30|451.53|449.23|451.55|449.25|451.55|449.25|451.46|449.16|17
1735548360000|2024-12-30 08:46:00|448.13|445.83|448.19|445.89|448.21|445.91|448.12|445.82|22
1735470940000|2024-12-29 11:15:40|451.54|449.24|451.53|449.23|451.56|449.26|451.49|449.19|10
1735548370000|2024-12-30 08:46:10|448.27|445.97|448.22|445.92|448.32|446.02|448.21|445.91|22
1735470950000|2024-12-29 11:15:50|451.52|449.22|451.51|449.21|451.53|449.23|451.41|449.11|16
1735548380000|2024-12-30 08:46:20|448.21|445.91|448.13|445.83|448.24|445.94|448.12|445.82|24
1735470960000|2024-12-29 11:16:00|451.47|449.17|451.5|449.2|451.56|449.26|451.46|449.16|15
1735548390000|2024-12-30 08:46:30|448.14|445.84|448.39|446.09|448.39|446.09|448.14|445.84|27
1735470970000|2024-12-29 11:16:10|451.47|449.17|451.45|449.15|451.48|449.18|451.44|449.14|8
1735548400000|2024-12-30 08:46:40|448.4|446.1|448.68|446.38|448.68|446.38|448.4|446.1|12
1735470980000|2024-12-29 11:16:20|451.44|449.14|451.46|449.16|451.46|449.16|451.4|449.1|9
1735548410000|2024-12-30 08:46:50|448.77|446.47|448.61|446.31|448.77|446.47|448.61|446.31|20
1735470990000|2024-12-29 11:16:30|451.57|449.27|451.56|449.26|451.57|449.27|451.52|449.22|11
1735548420000|2024-12-30 08:47:00|448.6|446.3|448.54|446.24|448.6|446.3|448.39|446.09|28
1735471000000|2024-12-29 11:16:40|451.57|449.27|451.47|449.17|451.57|449.27|451.45|449.15|8
1735548430000|2024-12-30 08:47:10|448.53|446.23|448.41|446.11|448.57|446.27|448.41|446.11|22
1735471010000|2024-12-29 11:16:50|451.48|449.18|451.47|449.17|451.49|449.19|451.46|449.16|8
1735548440000|2024-12-30 08:47:20|448.4|446.1|448.38|446.08|448.45|446.15|448.36|446.06|17
1735471020000|2024-12-29 11:17:00|451.45|449.15|451.46|449.16|451.47|449.17|451.45|449.15|6
1735548450000|2024-12-30 08:47:30|448.37|446.07|448.48|446.18|448.51|446.21|448.37|446.07|14
1735471030000|2024-12-29 11:17:10|451.5|449.2|451.48|449.18|451.51|449.21|451.47|449.17|8
1735548460000|2024-12-30 08:47:40|448.49|446.19|448.18|445.88|448.49|446.19|448.18|445.88|29
1735471040000|2024-12-29 11:17:20|451.46|449.16|451.5|449.2|451.5|449.2|451.45|449.15|14
1735548470000|2024-12-30 08:47:50|448.17|445.87|448.33|446.03|448.39|446.09|448.15|445.85|25
1735471050000|2024-12-29 11:17:30|451.51|449.21|451.49|449.19|451.51|449.21|451.46|449.16|10
1735548480000|2024-12-30 08:48:00|448.37|446.07|448.35|446.05|448.42|446.12|448.31|446.01|26
1735471060000|2024-12-29 11:17:40|451.48|449.18|451.5|449.2|451.5|449.2|451.48|449.18|9
1735548490000|2024-12-30 08:48:10|448.34|446.04|448.45|446.15|448.5|446.2|448.32|446.02|25
1735471070000|2024-12-29 11:17:50|451.52|449.22|451.55|449.25|451.55|449.25|451.51|449.21|7
1735548500000|2024-12-30 08:48:20|448.46|446.16|448.55|446.25|448.61|446.31|448.46|446.16|26
1735471080000|2024-12-29 11:18:00|451.52|449.22|451.57|449.27|451.58|449.28|451.52|449.22|14
1735548510000|2024-12-30 08:48:30|448.58|446.28|448.36|446.06|448.65|446.35|448.36|446.06|20
1735471090000|2024-12-29 11:18:10|451.55|449.25|451.52|449.22|451.57|449.27|451.52|449.22|12
1735548520000|2024-12-30 08:48:40|448.35|446.05|448.4|446.1|448.47|446.17|448.34|446.04|24
1735471100000|2024-12-29 11:18:20|451.49|449.19|451.5|449.2|451.5|449.2|451.49|449.19|2
1735548530000|2024-12-30 08:48:50|448.39|446.09|448.28|445.98|448.42|446.12|448.28|445.98|9
1735471110000|2024-12-29 11:18:30|451.49|449.19|451.5|449.2|451.5|449.2|451.45|449.15|10
1735548550000|2024-12-30 08:49:10|448.17|445.87|448.28|445.98|448.28|445.98|448.17|445.87|16
1735471120000|2024-12-29 11:18:40|451.45|449.15|451.6|449.3|451.61|449.31|451.45|449.15|15
1735548560000|2024-12-30 08:49:20|448.29|445.99|448.12|445.82|448.29|445.99|448.06|445.76|19
1735471130000|2024-12-29 11:18:50|451.59|449.29|451.57|449.27|451.63|449.33|451.53|449.23|11
1735548570000|2024-12-30 08:49:30|448.11|445.81|448.11|445.81|448.16|445.86|448.08|445.78|18
1735471140000|2024-12-29 11:19:00|451.53|449.23|451.55|449.25|451.55|449.25|451.51|449.21|13
1735548580000|2024-12-30 08:49:40|448.12|445.82|448.09|445.79|448.12|445.82|448.05|445.75|20
1735471150000|2024-12-29 11:19:10|451.54|449.24|451.52|449.22|451.57|449.27|451.42|449.12|19
1735548590000|2024-12-30 08:49:50|448.07|445.77|448.03|445.73|448.08|445.78|448.01|445.71|19
1735471160000|2024-12-29 11:19:20|451.5|449.2|451.5|449.2|451.5|449.2|451.46|449.16|9
1735471170000|2024-12-29 11:19:30|451.46|449.16|451.47|449.17|451.49|449.19|451.46|449.16|5
1735548600000|2024-12-30 08:50:00|448.04|445.74|448.01|445.71|448.08|445.78|448|445.7|16
1735471180000|2024-12-29 11:19:40|451.51|449.21|451.47|449.17|451.51|449.21|451.46|449.16|13
1735548610000|2024-12-30 08:50:10|448|445.7|447.99|445.69|448.12|445.82|447.98|445.68|23
1735471190000|2024-12-29 11:19:50|451.51|449.21|451.52|449.22|451.53|449.23|451.28|448.98|10
1735548620000|2024-12-30 08:50:20|448.04|445.74|447.98|445.68|448.17|445.87|447.93|445.63|28
1735548630000|2024-12-30 08:50:30|448.07|445.77|448.08|445.78|448.17|445.87|448.04|445.74|21
1735471200000|2024-12-29 11:20:00|451.51|449.21|451.55|449.25|451.55|449.25|451.51|449.21|7
1735548640000|2024-12-30 08:50:40|448.12|445.82|448.18|445.88|448.2|445.9|448.11|445.81|15
1735471210000|2024-12-29 11:20:10|451.54|449.24|451.48|449.18|451.54|449.24|451.45|449.15|15
1735548650000|2024-12-30 08:50:50|448.19|445.89|448.28|445.98|448.33|446.03|448.15|445.85|18
1735471220000|2024-12-29 11:20:20|451.5|449.2|451.5|449.2|451.5|449.2|451.49|449.19|3
1735548660000|2024-12-30 08:51:00|448.27|445.97|448.45|446.15|448.46|446.16|448.25|445.95|14
1735471230000|2024-12-29 11:20:30|451.49|449.19|451.59|449.29|451.59|449.29|451.47|449.17|9
1735548670000|2024-12-30 08:51:10|448.46|446.16|448.47|446.17|448.55|446.25|448.44|446.14|22
1735471240000|2024-12-29 11:20:40|451.55|449.25|451.48|449.18|451.58|449.28|451.45|449.15|15
1735548680000|2024-12-30 08:51:20|448.44|446.14|448.55|446.25|448.58|446.28|448.35|446.05|29
1735471250000|2024-12-29 11:20:50|451.5|449.2|451.55|449.25|451.55|449.25|451.48|449.18|7
1735548690000|2024-12-30 08:51:30|448.56|446.26|448.44|446.14|448.56|446.26|448.4|446.1|24
1735471260000|2024-12-29 11:21:00|451.49|449.19|451.49|449.19|451.53|449.23|451.49|449.19|3
1735548700000|2024-12-30 08:51:40|448.43|446.13|448.57|446.27|448.57|446.27|448.37|446.07|27
1735471280000|2024-12-29 11:21:20|451.43|449.13|451.41|449.11|451.43|449.13|451.41|449.11|2
1735548710000|2024-12-30 08:51:50|448.59|446.29|448.68|446.38|448.71|446.41|448.58|446.28|16
1735471300000|2024-12-29 11:21:40|451.44|449.14|451.47|449.17|451.52|449.22|451.44|449.14|10
1735548720000|2024-12-30 08:52:00|448.69|446.39|448.76|446.46|448.77|446.47|448.67|446.37|18
1735471310000|2024-12-29 11:21:50|451.45|449.15|451.42|449.12|451.47|449.17|451.39|449.09|7
1735548730000|2024-12-30 08:52:10|448.77|446.47|448.69|446.39|448.89|446.59|448.66|446.36|30
1735471320000|2024-12-29 11:22:00|451.43|449.13|451.52|449.22|451.52|449.22|451.43|449.13|5
1735548740000|2024-12-30 08:52:20|448.71|446.41|448.66|446.36|448.71|446.41|448.64|446.34|27
1735471330000|2024-12-29 11:22:10|451.53|449.23|451.57|449.27|451.57|449.27|451.52|449.22|7
1735548750000|2024-12-30 08:52:30|448.67|446.37|448.68|446.38|448.72|446.42|448.65|446.35|27
1735471340000|2024-12-29 11:22:20|451.61|449.31|451.85|449.55|451.85|449.55|451.61|449.31|9
1735548760000|2024-12-30 08:52:40|448.67|446.37|448.53|446.23|448.68|446.38|448.53|446.23|26
1735471350000|2024-12-29 11:22:30|451.91|449.61|452.01|449.71|452.01|449.71|451.91|449.61|11
1735548770000|2024-12-30 08:52:50|448.54|446.24|448.54|446.24|448.57|446.27|448.51|446.21|29
1735471360000|2024-12-29 11:22:40|451.94|449.64|451.95|449.65|451.99|449.69|451.9|449.6|11
1735548780000|2024-12-30 08:53:00|448.53|446.23|448.62|446.32|448.68|446.38|448.51|446.21|17
1735471370000|2024-12-29 11:22:50|451.9|449.6|451.65|449.35|451.92|449.62|451.65|449.35|14
1735548790000|2024-12-30 08:53:10|448.64|446.34|448.61|446.31|448.64|446.34|448.47|446.17|24
1735471400000|2024-12-29 11:23:20|451.61|449.31|451.55|449.25|451.64|449.34|451.52|449.22|5
1735548800000|2024-12-30 08:53:20|448.58|446.28|448.62|446.32|448.63|446.33|448.53|446.23|17
1735471410000|2024-12-29 11:23:30|451.59|449.29|451.58|449.28|451.59|449.29|451.58|449.28|2
1735548810000|2024-12-30 08:53:30|448.63|446.33|448.6|446.3|448.64|446.34|448.54|446.24|16
1735471430000|2024-12-29 11:23:50|451.52|449.22|451.51|449.21|451.56|449.26|451.51|449.21|5
1735548820000|2024-12-30 08:53:40|448.62|446.32|448.57|446.27|448.62|446.32|448.47|446.17|17
1735471440000|2024-12-29 11:24:00|451.42|449.12|451.45|449.15|451.45|449.15|451.42|449.12|2
1735548830000|2024-12-30 08:53:50|448.55|446.25|448.58|446.28|448.66|446.36|448.53|446.23|25
1735471480000|2024-12-29 11:24:40|451.14|448.84|451.15|448.85|451.15|448.85|451.14|448.84|2
1735548840000|2024-12-30 08:54:00|448.52|446.22|448.51|446.21|448.54|446.24|448.49|446.19|19
1735471520000|2024-12-29 11:25:20|450.91|448.61|450.91|448.61|450.91|448.61|450.91|448.61|1
1735548850000|2024-12-30 08:54:10|448.52|446.22|448.61|446.31|448.77|446.47|448.52|446.22|26
1735471540000|2024-12-29 11:25:40|450.93|448.63|450.91|448.61|450.93|448.63|450.91|448.61|4
1735548860000|2024-12-30 08:54:20|448.58|446.28|448.65|446.35|448.69|446.39|448.58|446.28|22
1735471550000|2024-12-29 11:25:50|450.82|448.52|450.76|448.46|450.82|448.52|450.76|448.46|2
1735548870000|2024-12-30 08:54:30|448.59|446.29|448.58|446.28|448.67|446.37|448.57|446.27|22
1735471560000|2024-12-29 11:26:00|450.81|448.51|450.88|448.58|450.88|448.58|450.8|448.5|4
1735548880000|2024-12-30 08:54:40|448.57|446.27|448.6|446.3|448.67|446.37|448.57|446.27|22
1735471570000|2024-12-29 11:26:10|450.95|448.65|450.98|448.68|450.98|448.68|450.88|448.58|7
1735548890000|2024-12-30 08:54:50|448.62|446.32|448.72|446.42|448.72|446.42|448.58|446.28|20
1735471590000|2024-12-29 11:26:30|450.99|448.69|451.12|448.82|451.12|448.82|450.99|448.69|6
1735548900000|2024-12-30 08:55:00|448.71|446.41|448.74|446.44|448.74|446.44|448.66|446.36|20
1735471600000|2024-12-29 11:26:40|451.13|448.83|451.14|448.84|451.14|448.84|451.13|448.83|2
1735548910000|2024-12-30 08:55:10|448.75|446.45|448.91|446.61|448.91|446.61|448.75|446.45|15
1735471730000|2024-12-29 11:28:50|451.24|448.94|451.48|449.18|451.52|449.22|451.24|448.94|9
1735548920000|2024-12-30 08:55:20|448.92|446.62|449.22|446.92|449.22|446.92|448.92|446.62|23
1735471750000|2024-12-29 11:29:10|451.14|448.84|451.14|448.84|451.14|448.84|451.14|448.84|1
1735548930000|2024-12-30 08:55:30|449.26|446.96|449.38|447.08|449.38|447.08|449.26|446.96|21
1735472030000|2024-12-29 11:33:50|451.24|448.94|451.38|449.08|451.38|449.08|451.24|448.94|2
1735548940000|2024-12-30 08:55:40|449.37|447.07|449.32|447.02|449.42|447.12|449.29|446.99|25
1735472060000|2024-12-29 11:34:20|451.15|448.85|451.15|448.85|451.15|448.85|451.15|448.85|1
1735548950000|2024-12-30 08:55:50|449.33|447.03|449.23|446.93|449.33|447.03|449.17|446.87|21
1735472080000|2024-12-29 11:34:40|451.2|448.9|451.15|448.85|451.31|449.01|451.15|448.85|3
1735548960000|2024-12-30 08:56:00|449.25|446.95|449.17|446.87|449.25|446.95|449.17|446.87|21
1735472100000|2024-12-29 11:35:00|451.36|449.06|451.36|449.06|451.36|449.06|451.36|449.06|1
1735548970000|2024-12-30 08:56:10|449.2|446.9|449.6|447.3|449.6|447.3|449.2|446.9|22
1735472110000|2024-12-29 11:35:10|451.38|449.08|451.4|449.1|451.4|449.1|451.37|449.07|4
1735548980000|2024-12-30 08:56:20|449.59|447.29|449.44|447.14|449.61|447.31|449.44|447.14|18
1735472120000|2024-12-29 11:35:20|451.41|449.11|451.41|449.11|451.41|449.11|451.41|449.11|1
1735548990000|2024-12-30 08:56:30|449.41|447.11|449.33|447.03|449.41|447.11|449.3|447|6
1735472160000|2024-12-29 11:36:00|451.43|449.13|451.53|449.23|451.53|449.23|451.43|449.13|2
1735549000000|2024-12-30 08:56:40|449.28|446.98|449.25|446.95|449.3|447|449.25|446.95|16
1735472190000|2024-12-29 11:36:30|451.45|449.15|451.51|449.21|451.51|449.21|451.45|449.15|2
1735549010000|2024-12-30 08:56:50|449.26|446.96|449.15|446.85|449.26|446.96|449.12|446.82|23
1735472200000|2024-12-29 11:36:40|451.44|449.14|451.37|449.07|451.47|449.17|451.33|449.03|4
1735549020000|2024-12-30 08:57:00|449.14|446.84|449.15|446.85|449.26|446.96|449.12|446.82|25
1735472210000|2024-12-29 11:36:50|451.39|449.09|451.41|449.11|451.41|449.11|451.39|449.09|3
1735549030000|2024-12-30 08:57:10|449.16|446.86|449.22|446.92|449.31|447.01|449.16|446.86|25
1735472220000|2024-12-29 11:37:00|451.43|449.13|451.46|449.16|451.46|449.16|451.43|449.13|2
1735549040000|2024-12-30 08:57:20|449.23|446.93|449.15|446.85|449.23|446.93|449.11|446.81|22
1735472240000|2024-12-29 11:37:20|451.49|449.19|451.52|449.22|451.52|449.22|451.49|449.19|2
1735549050000|2024-12-30 08:57:30|449.14|446.84|449.12|446.82|449.14|446.84|449.09|446.79|6
1735472250000|2024-12-29 11:37:30|451.54|449.24|451.62|449.32|451.62|449.32|451.54|449.24|4
1735549060000|2024-12-30 08:57:40|449.13|446.83|449.04|446.74|449.13|446.83|449.04|446.74|9
1735472280000|2024-12-29 11:38:00|451.65|449.35|451.58|449.28|451.65|449.35|451.48|449.18|5
1735549070000|2024-12-30 08:57:50|449.06|446.76|449.05|446.75|449.08|446.78|449.05|446.75|8
1735472290000|2024-12-29 11:38:10|451.59|449.29|451.67|449.37|451.67|449.37|451.59|449.29|4
1735549080000|2024-12-30 08:58:00|449.06|446.76|448.86|446.56|449.06|446.76|448.81|446.51|28
1735472300000|2024-12-29 11:38:20|451.57|449.27|451.58|449.28|451.58|449.28|451.53|449.23|3
1735549090000|2024-12-30 08:58:10|448.87|446.57|448.82|446.52|448.91|446.61|448.79|446.49|25
1735472310000|2024-12-29 11:38:30|451.6|449.3|451.6|449.3|451.66|449.36|451.6|449.3|5
1735549100000|2024-12-30 08:58:20|448.84|446.54|448.81|446.51|448.87|446.57|448.8|446.5|21
1735472320000|2024-12-29 11:38:40|451.61|449.31|451.62|449.32|451.62|449.32|451.61|449.31|2
1735549110000|2024-12-30 08:58:30|448.8|446.5|448.96|446.66|448.99|446.69|448.8|446.5|29
1735472330000|2024-12-29 11:38:50|451.64|449.34|451.67|449.37|451.67|449.37|451.64|449.34|4
1735549120000|2024-12-30 08:58:40|448.97|446.67|449.18|446.88|449.19|446.89|448.97|446.67|23
1735472340000|2024-12-29 11:39:00|451.69|449.39|451.82|449.52|451.82|449.52|451.69|449.39|10
1735549130000|2024-12-30 08:58:50|449.17|446.87|449.21|446.91|449.21|446.91|449.17|446.87|15
1735472350000|2024-12-29 11:39:10|451.83|449.53|451.77|449.47|451.92|449.62|451.77|449.47|7
1735549140000|2024-12-30 08:59:00|449.19|446.89|449.11|446.81|449.19|446.89|449.09|446.79|19
1735472360000|2024-12-29 11:39:20|451.84|449.54|451.78|449.48|451.84|449.54|451.66|449.36|8
1735549150000|2024-12-30 08:59:10|449.1|446.8|448.98|446.68|449.1|446.8|448.98|446.68|17
1735472370000|2024-12-29 11:39:30|451.79|449.49|451.83|449.53|451.83|449.53|451.73|449.43|8
1735549160000|2024-12-30 08:59:20|448.99|446.69|448.81|446.51|448.99|446.69|448.8|446.5|17
1735472390000|2024-12-29 11:39:50|451.73|449.43|451.77|449.47|451.77|449.47|451.73|449.43|2
1735549170000|2024-12-30 08:59:30|448.83|446.53|449.02|446.72|449.02|446.72|448.83|446.53|21
1735472400000|2024-12-29 11:40:00|451.66|449.36|451.63|449.33|451.66|449.36|451.63|449.33|2
1735549180000|2024-12-30 08:59:40|449.01|446.71|449.07|446.77|449.08|446.78|449.01|446.71|9
1735472410000|2024-12-29 11:40:10|451.53|449.23|451.43|449.13|451.53|449.23|451.4|449.1|3
1735549190000|2024-12-30 08:59:50|449.05|446.75|449.03|446.73|449.05|446.75|448.96|446.66|14
1735472420000|2024-12-29 11:40:20|451.47|449.17|451.45|449.15|451.47|449.17|451.45|449.15|2
1735549200000|2024-12-30 09:00:00|449.04|446.74|449.24|446.94|449.29|446.99|448.91|446.61|27
1735472450000|2024-12-29 11:40:50|451.37|449.07|451.35|449.05|451.37|449.07|451.35|449.05|2
1735549210000|2024-12-30 09:00:10|449.23|446.93|449.13|446.83|449.24|446.94|448.93|446.63|25
1735472460000|2024-12-29 11:41:00|451.37|449.07|451.42|449.12|451.46|449.16|451.33|449.03|6
1735549220000|2024-12-30 09:00:20|449.15|446.85|449.1|446.8|449.16|446.86|449.09|446.79|19
1735472470000|2024-12-29 11:41:10|451.3|449|451.22|448.92|451.3|449|451.22|448.92|2
1735549230000|2024-12-30 09:00:30|449.14|446.84|449.21|446.91|449.25|446.95|449.14|446.84|14
1735472480000|2024-12-29 11:41:20|451.27|448.97|451.25|448.95|451.27|448.97|451.22|448.92|4
1735549240000|2024-12-30 09:00:40|449.23|446.93|449.19|446.89|449.24|446.94|449.12|446.82|20
1735472490000|2024-12-29 11:41:30|451.29|448.99|451.29|448.99|451.29|448.99|451.29|448.99|1
1735549250000|2024-12-30 09:00:50|449.18|446.88|448.86|446.56|449.18|446.88|448.78|446.48|23
1735472510000|2024-12-29 11:41:50|451.3|449|451.3|449|451.3|449|451.3|449|1
1735549260000|2024-12-30 09:01:00|448.85|446.55|448.67|446.37|448.98|446.68|448.67|446.37|27
1735472520000|2024-12-29 11:42:00|451.32|449.02|451.32|449.02|451.34|449.04|451.31|449.01|4
1735549270000|2024-12-30 09:01:10|448.64|446.34|448.56|446.26|448.67|446.37|448.41|446.11|26
1735472530000|2024-12-29 11:42:10|451.34|449.04|451.4|449.1|451.4|449.1|451.34|449.04|4
1735549280000|2024-12-30 09:01:20|448.53|446.23|448.55|446.25|448.55|446.25|448.47|446.17|21
1735472540000|2024-12-29 11:42:20|451.41|449.11|451.44|449.14|451.44|449.14|451.41|449.11|3
1735549290000|2024-12-30 09:01:30|448.56|446.26|448.32|446.02|448.56|446.26|448.3|446|19
1735472550000|2024-12-29 11:42:30|451.46|449.16|451.51|449.21|451.51|449.21|451.45|449.15|5
1735549300000|2024-12-30 09:01:40|448.3|446|448.24|445.94|448.3|446|448.18|445.88|14
1735472570000|2024-12-29 11:42:50|451.53|449.23|451.61|449.31|451.61|449.31|451.53|449.23|2
1735549310000|2024-12-30 09:01:50|448.23|445.93|448.2|445.9|448.24|445.94|448.2|445.9|23
1735472580000|2024-12-29 11:43:00|451.62|449.32|451.62|449.32|451.62|449.32|451.62|449.32|1
1735549320000|2024-12-30 09:02:00|448.22|445.92|448.32|446.02|448.33|446.03|448.2|445.9|24
1735472620000|2024-12-29 11:43:40|451.46|449.16|451.33|449.03|451.46|449.16|451.33|449.03|2
1735549330000|2024-12-30 09:02:10|448.31|446.01|448.24|445.94|448.34|446.04|448.24|445.94|23
1735472630000|2024-12-29 11:43:50|451.36|449.06|451.4|449.1|451.4|449.1|451.34|449.04|3
1735549340000|2024-12-30 09:02:20|448.25|445.95|448.35|446.05|448.36|446.06|448.25|445.95|27
1735472670000|2024-12-29 11:44:30|451.28|448.98|451.25|448.95|451.28|448.98|451.21|448.91|8
1735549350000|2024-12-30 09:02:30|448.38|446.08|448.46|446.16|448.48|446.18|448.38|446.08|22
1735472680000|2024-12-29 11:44:40|451.28|448.98|451.29|448.99|451.29|448.99|451.25|448.95|4
1735549360000|2024-12-30 09:02:40|448.47|446.17|448.52|446.22|448.54|446.24|448.46|446.16|17
1735472690000|2024-12-29 11:44:50|451.3|449|451.35|449.05|451.35|449.05|451.3|449|5
1735549370000|2024-12-30 09:02:50|448.51|446.21|448.65|446.35|448.66|446.36|448.49|446.19|19
1735472700000|2024-12-29 11:45:00|451.26|448.96|451.25|448.95|451.26|448.96|451.21|448.91|6
1735549380000|2024-12-30 09:03:00|448.64|446.34|448.93|446.63|448.93|446.63|448.58|446.28|28
1735472720000|2024-12-29 11:45:20|451.3|449|451.35|449.05|451.35|449.05|451.3|449|2
1735549390000|2024-12-30 09:03:10|448.94|446.64|449.17|446.87|449.17|446.87|448.94|446.64|29
1735472740000|2024-12-29 11:45:40|451.39|449.09|451.44|449.14|451.44|449.14|451.39|449.09|3
1735549400000|2024-12-30 09:03:20|449.18|446.88|449.32|447.02|449.37|447.07|449.17|446.87|24
1735472750000|2024-12-29 11:45:50|451.45|449.15|451.52|449.22|451.52|449.22|451.45|449.15|4
1735549410000|2024-12-30 09:03:30|449.33|447.03|449.52|447.22|449.54|447.24|449.32|447.02|23
1735472770000|2024-12-29 11:46:10|451.39|449.09|451.3|449|451.39|449.09|451.28|448.98|4
1735549420000|2024-12-30 09:03:40|449.53|447.23|449.54|447.24|449.55|447.25|449.49|447.19|16
1735472780000|2024-12-29 11:46:20|451.31|449.01|451.37|449.07|451.37|449.07|451.31|449.01|4
1735549430000|2024-12-30 09:03:50|449.55|447.25|449.65|447.35|449.65|447.35|449.5|447.2|19
1735472790000|2024-12-29 11:46:30|451.41|449.11|451.41|449.11|451.41|449.11|451.41|449.11|1
1735549440000|2024-12-30 09:04:00|449.6|447.3|449.6|447.3|449.69|447.39|449.51|447.21|31
1735472810000|2024-12-29 11:46:50|451.45|449.15|451.52|449.22|451.52|449.22|451.45|449.15|5
1735549450000|2024-12-30 09:04:10|449.57|447.27|449.48|447.18|449.57|447.27|449.4|447.1|23
1735472820000|2024-12-29 11:47:00|451.41|449.11|451.33|449.03|451.41|449.11|451.33|449.03|2
1735549460000|2024-12-30 09:04:20|449.47|447.17|449.51|447.21|449.52|447.22|449.31|447.01|26
1735472830000|2024-12-29 11:47:10|451.35|449.05|451.45|449.15|451.45|449.15|451.35|449.05|6
1735549470000|2024-12-30 09:04:30|449.54|447.24|449.78|447.48|449.87|447.57|449.54|447.24|27
1735472840000|2024-12-29 11:47:20|451.46|449.16|451.46|449.16|451.46|449.16|451.46|449.16|1
1735549480000|2024-12-30 09:04:40|449.8|447.5|449.8|447.5|449.83|447.53|449.76|447.46|18
1735472850000|2024-12-29 11:47:30|451.49|449.19|451.51|449.21|451.51|449.21|451.49|449.19|2
1735549490000|2024-12-30 09:04:50|449.86|447.56|449.56|447.26|449.87|447.57|449.55|447.25|18
1735472890000|2024-12-29 11:48:10|451.4|449.1|451.46|449.16|451.46|449.16|451.4|449.1|2
1735549500000|2024-12-30 09:05:00|449.58|447.28|449.39|447.09|449.61|447.31|449.31|447.01|33
1735472940000|2024-12-29 11:49:00|451.37|449.07|451.44|449.14|451.44|449.14|451.37|449.07|2
1735549510000|2024-12-30 09:05:10|449.37|447.07|449.4|447.1|449.53|447.23|449.37|447.07|21
1735472970000|2024-12-29 11:49:30|451.32|449.02|451.26|448.96|451.41|449.11|451.22|448.92|9
1735549520000|2024-12-30 09:05:20|449.41|447.11|449.47|447.17|449.51|447.21|449.41|447.11|25
1735472980000|2024-12-29 11:49:40|451.15|448.85|451.2|448.9|451.2|448.9|451.15|448.85|2
1735549530000|2024-12-30 09:05:30|449.48|447.18|449.47|447.17|449.54|447.24|449.45|447.15|27
1735472990000|2024-12-29 11:49:50|451.08|448.78|451.14|448.84|451.14|448.84|451.08|448.78|2
1735549540000|2024-12-30 09:05:40|449.5|447.2|449.41|447.11|449.5|447.2|449.29|446.99|25
1735473000000|2024-12-29 11:50:00|451.15|448.85|451.15|448.85|451.15|448.85|451.15|448.85|1
1735549550000|2024-12-30 09:05:50|449.42|447.12|449.06|446.76|449.42|447.12|449.06|446.76|22
1735473010000|2024-12-29 11:50:10|451.05|448.75|451.09|448.79|451.09|448.79|451.05|448.75|2
1735549560000|2024-12-30 09:06:00|449.02|446.72|448.62|446.32|449.02|446.72|448.48|446.18|32
1735473020000|2024-12-29 11:50:20|450.99|448.69|451.06|448.76|451.06|448.76|450.99|448.69|2
1735549570000|2024-12-30 09:06:10|448.64|446.34|448.6|446.3|448.7|446.4|448.49|446.19|31
1735473030000|2024-12-29 11:50:30|450.97|448.67|451.08|448.78|451.08|448.78|450.97|448.67|4
1735549580000|2024-12-30 09:06:20|448.61|446.31|448.49|446.19|448.71|446.41|448.49|446.19|30
1735473040000|2024-12-29 11:50:40|451.11|448.81|451.09|448.79|451.15|448.85|451.02|448.72|7
1735549590000|2024-12-30 09:06:30|448.52|446.22|448.62|446.32|448.71|446.41|448.52|446.22|24
1735473050000|2024-12-29 11:50:50|451.12|448.82|451.02|448.72|451.12|448.82|451.01|448.71|4
1735549600000|2024-12-30 09:06:40|448.64|446.34|448.61|446.31|448.69|446.39|448.58|446.28|20
1735473060000|2024-12-29 11:51:00|451.04|448.74|451.06|448.76|451.06|448.76|451.04|448.74|2
1735549610000|2024-12-30 09:06:50|448.6|446.3|448.71|446.41|448.71|446.41|448.6|446.3|19
1735473070000|2024-12-29 11:51:10|450.92|448.62|450.95|448.65|450.95|448.65|450.92|448.62|3
1735549620000|2024-12-30 09:07:00|448.66|446.36|448.72|446.42|448.77|446.47|448.6|446.3|24
1735473080000|2024-12-29 11:51:20|450.99|448.69|451.11|448.81|451.11|448.81|450.99|448.69|7
1735549630000|2024-12-30 09:07:10|448.73|446.43|448.76|446.46|448.85|446.55|448.72|446.42|24
1735473090000|2024-12-29 11:51:30|451.15|448.85|451.15|448.85|451.15|448.85|451.15|448.85|1
1735549640000|2024-12-30 09:07:20|448.73|446.43|448.55|446.25|448.74|446.44|448.51|446.21|26
1735473120000|2024-12-29 11:52:00|451.06|448.76|451.09|448.79|451.09|448.79|451.05|448.75|5
1735549650000|2024-12-30 09:07:30|448.57|446.27|448.58|446.28|448.6|446.3|448.53|446.23|27
1735473140000|2024-12-29 11:52:20|450.95|448.65|450.95|448.65|450.95|448.65|450.95|448.65|1
1735549660000|2024-12-30 09:07:40|448.57|446.27|448.56|446.26|448.6|446.3|448.54|446.24|21
1735473150000|2024-12-29 11:52:30|450.8|448.5|450.75|448.45|450.85|448.55|450.68|448.38|8
1735549670000|2024-12-30 09:07:50|448.57|446.27|448.6|446.3|448.61|446.31|448.56|446.26|20
1735473160000|2024-12-29 11:52:40|450.66|448.36|450.64|448.34|450.75|448.45|450.64|448.34|8
1735549680000|2024-12-30 09:08:00|448.59|446.29|448.62|446.32|448.77|446.47|448.57|446.27|19
1735473170000|2024-12-29 11:52:50|450.55|448.25|450.62|448.32|450.62|448.32|450.55|448.25|2
1735549690000|2024-12-30 09:08:10|448.61|446.31|448.53|446.23|448.75|446.45|448.53|446.23|23
1735473190000|2024-12-29 11:53:10|450.5|448.2|450.5|448.2|450.5|448.2|450.48|448.18|3
1735549700000|2024-12-30 09:08:20|448.48|446.18|448.28|445.98|448.51|446.21|448.17|445.87|26
1735473200000|2024-12-29 11:53:20|450.54|448.24|450.52|448.22|450.54|448.24|450.52|448.22|2
1735549710000|2024-12-30 09:08:30|448.27|445.97|448.25|445.95|448.3|446|448.24|445.94|24
1735473220000|2024-12-29 11:53:40|450.38|448.08|450.38|448.08|450.38|448.08|450.38|448.08|1
1735549720000|2024-12-30 09:08:40|448.24|445.94|448.23|445.93|448.25|445.95|448.18|445.88|10
1735473250000|2024-12-29 11:54:10|450.4|448.1|450.46|448.16|450.46|448.16|450.4|448.1|2
1735549730000|2024-12-30 09:08:50|448.22|445.92|448.33|446.03|448.33|446.03|448.22|445.92|17
1735473270000|2024-12-29 11:54:30|450.47|448.17|450.49|448.19|450.49|448.19|450.47|448.17|2
1735549740000|2024-12-30 09:09:00|448.34|446.04|448.4|446.1|448.41|446.11|448.3|446|24
1735473280000|2024-12-29 11:54:40|450.35|448.05|450.4|448.1|450.4|448.1|450.28|447.98|4
1735549750000|2024-12-30 09:09:10|448.38|446.08|448.13|445.83|448.4|446.1|448.11|445.81|26
1735473290000|2024-12-29 11:54:50|450.42|448.12|450.42|448.12|450.42|448.12|450.42|448.12|1
1735549760000|2024-12-30 09:09:20|448.12|445.82|448.05|445.75|448.13|445.83|448.03|445.73|11
1735473330000|2024-12-29 11:55:30|450.28|447.98|450.31|448.01|450.31|448.01|450.17|447.87|3
1735549770000|2024-12-30 09:09:30|448.03|445.73|448.05|445.75|448.08|445.78|448.02|445.72|16
1735473450000|2024-12-29 11:57:30|450.18|447.88|450.23|447.93|450.23|447.93|450.18|447.88|2
1735549780000|2024-12-30 09:09:40|448.04|445.74|448.11|445.81|448.13|445.83|448.03|445.73|23
1735473480000|2024-12-29 11:58:00|450.09|447.79|450.1|447.8|450.1|447.8|450.04|447.74|5
1735549790000|2024-12-30 09:09:50|448.09|445.79|448|445.7|448.12|445.82|448|445.7|15
1735473510000|2024-12-29 11:58:30|449.96|447.66|450.02|447.72|450.08|447.78|449.95|447.65|4
1735549800000|2024-12-30 09:10:00|447.95|445.65|447.92|445.62|447.97|445.67|447.91|445.61|21
1735473540000|2024-12-29 11:59:00|450.03|447.73|450.17|447.87|450.17|447.87|450.03|447.73|7
1735549810000|2024-12-30 09:10:10|447.95|445.65|448.02|445.72|448.05|445.75|447.91|445.61|13
1735473560000|2024-12-29 11:59:20|449.98|447.68|450.04|447.74|450.04|447.74|449.98|447.68|3
1735549820000|2024-12-30 09:10:20|448.03|445.73|447.81|445.51|448.05|445.75|447.81|445.51|29
1735473580000|2024-12-29 11:59:40|449.92|447.62|449.83|447.53|450.02|447.72|449.83|447.53|3
1735549830000|2024-12-30 09:10:30|447.82|445.52|447.95|445.65|448.12|445.82|447.8|445.5|26
1735473590000|2024-12-29 11:59:50|449.84|447.54|449.85|447.55|449.85|447.55|449.84|447.54|2
1735549840000|2024-12-30 09:10:40|447.91|445.61|447.91|445.61|447.96|445.66|447.87|445.57|14
1735549850000|2024-12-30 09:10:50|447.92|445.62|448.05|445.75|448.05|445.75|447.91|445.61|16
1735473600000|2024-12-29 12:00:00|449.87|447.57|449.97|447.67|449.97|447.67|449.87|447.57|5
1735549860000|2024-12-30 09:11:00|448.06|445.76|448.25|445.95|448.26|445.96|448.04|445.74|21
1735473610000|2024-12-29 12:00:10|449.83|447.53|449.92|447.62|449.93|447.63|449.82|447.52|5
1735549870000|2024-12-30 09:11:10|448.24|445.94|448.28|445.98|448.35|446.05|448.24|445.94|20
1735473630000|2024-12-29 12:00:30|449.77|447.47|449.84|447.54|450.03|447.73|449.71|447.41|10
1735549880000|2024-12-30 09:11:20|448.31|446.01|448.39|446.09|448.42|446.12|448.31|446.01|18
1735473660000|2024-12-29 12:01:00|449.85|447.55|449.85|447.55|449.85|447.55|449.85|447.55|1
1735549890000|2024-12-30 09:11:30|448.42|446.12|448.45|446.15|448.57|446.27|448.39|446.09|27
1735473680000|2024-12-29 12:01:20|449.71|447.41|449.71|447.41|449.77|447.47|449.58|447.28|4
1735549900000|2024-12-30 09:11:40|448.46|446.16|448.09|445.79|448.46|446.16|448.03|445.73|19
1735473690000|2024-12-29 12:01:30|449.69|447.39|449.63|447.33|449.69|447.39|449.44|447.14|11
1735549910000|2024-12-30 09:11:50|448.08|445.78|448.06|445.76|448.13|445.83|448|445.7|30
1735473700000|2024-12-29 12:01:40|449.48|447.18|449.56|447.26|449.61|447.31|449.48|447.18|6
1735549920000|2024-12-30 09:12:00|448.04|445.74|448|445.7|448.06|445.76|447.99|445.69|25
1735473710000|2024-12-29 12:01:50|449.46|447.16|449.51|447.21|449.51|447.21|449.46|447.16|2
1735549930000|2024-12-30 09:12:10|448.02|445.72|448.05|445.75|448.09|445.79|448|445.7|21
1735473720000|2024-12-29 12:02:00|449.52|447.22|449.63|447.33|449.63|447.33|449.52|447.22|5
1735549940000|2024-12-30 09:12:20|448.06|445.76|448.03|445.73|448.1|445.8|448.02|445.72|28
1735473730000|2024-12-29 12:02:10|449.71|447.41|449.9|447.6|449.9|447.6|449.71|447.41|5
1735549950000|2024-12-30 09:12:30|448.04|445.74|447.95|445.65|448.04|445.74|447.86|445.56|27
1735473740000|2024-12-29 12:02:20|449.75|447.45|449.67|447.37|449.86|447.56|449.67|447.37|4
1735549960000|2024-12-30 09:12:40|447.94|445.64|448.07|445.77|448.08|445.78|447.94|445.64|15
1735473750000|2024-12-29 12:02:30|449.68|447.38|450|447.7|450|447.7|449.68|447.38|7
1735549970000|2024-12-30 09:12:50|448.08|445.78|448.06|445.76|448.15|445.85|447.95|445.65|25
1735473760000|2024-12-29 12:02:40|450.03|447.73|450.08|447.78|450.08|447.78|449.91|447.61|6
1735549980000|2024-12-30 09:13:00|448.05|445.75|447.9|445.6|448.05|445.75|447.86|445.56|21
1735473770000|2024-12-29 12:02:50|449.95|447.65|449.93|447.63|449.95|447.65|449.92|447.62|3
1735549990000|2024-12-30 09:13:10|447.87|445.57|447.89|445.59|447.9|445.6|447.87|445.57|18
1735473780000|2024-12-29 12:03:00|449.96|447.66|450.02|447.72|450.02|447.72|449.96|447.66|5
1735550000000|2024-12-30 09:13:20|447.88|445.58|447.84|445.54|447.89|445.59|447.83|445.53|15
1735473800000|2024-12-29 12:03:20|449.87|447.57|449.82|447.52|449.87|447.57|449.78|447.48|3
1735550010000|2024-12-30 09:13:30|447.85|445.55|448.13|445.83|448.14|445.84|447.85|445.55|13
1735473810000|2024-12-29 12:03:30|449.84|447.54|449.82|447.52|449.84|447.54|449.63|447.33|6
1735550020000|2024-12-30 09:13:40|448.14|445.84|448.22|445.92|448.23|445.93|448.14|445.84|15
1735473820000|2024-12-29 12:03:40|449.83|447.53|449.83|447.53|449.83|447.53|449.83|447.53|1
1735550030000|2024-12-30 09:13:50|448.23|445.93|448.14|445.84|448.31|446.01|448.13|445.83|22
1735473840000|2024-12-29 12:04:00|449.85|447.55|449.87|447.57|449.87|447.57|449.85|447.55|2
1735550040000|2024-12-30 09:14:00|448.15|445.85|447.96|445.66|448.15|445.85|447.93|445.63|13
1735473850000|2024-12-29 12:04:10|449.9|447.6|449.94|447.64|450|447.7|449.84|447.54|7
1735550050000|2024-12-30 09:14:10|447.97|445.67|448.14|445.84|448.15|445.85|447.97|445.67|17
1735473860000|2024-12-29 12:04:20|449.82|447.52|449.82|447.52|449.88|447.58|449.82|447.52|3
1735550060000|2024-12-30 09:14:20|448.13|445.83|448.15|445.85|448.17|445.87|448.09|445.79|24
1735473880000|2024-12-29 12:04:40|449.86|447.56|449.96|447.66|449.96|447.66|449.86|447.56|2
1735550070000|2024-12-30 09:14:30|448.14|445.84|448.31|446.01|448.35|446.05|448.11|445.81|21
1735473890000|2024-12-29 12:04:50|449.98|447.68|450.16|447.86|450.16|447.86|449.98|447.68|7
1735550080000|2024-12-30 09:14:40|448.34|446.04|448.28|445.98|448.35|446.05|448.26|445.96|16
1735473900000|2024-12-29 12:05:00|450.18|447.88|450.28|447.98|450.28|447.98|450.09|447.79|8
1735550090000|2024-12-30 09:14:50|448.27|445.97|448.41|446.11|448.43|446.13|448.18|445.88|22
1735473910000|2024-12-29 12:05:10|450.32|448.02|450.47|448.17|450.47|448.17|450.32|448.02|4
1735550100000|2024-12-30 09:15:00|448.43|446.13|448.54|446.24|448.64|446.34|448.43|446.13|25
1735473920000|2024-12-29 12:05:20|450.49|448.19|450.57|448.27|450.57|448.27|450.39|448.09|10
1735550110000|2024-12-30 09:15:10|448.53|446.23|448.83|446.53|448.83|446.53|448.53|446.23|25
1735473930000|2024-12-29 12:05:30|450.49|448.19|450.82|448.52|450.82|448.52|450.49|448.19|7
1735550120000|2024-12-30 09:15:20|448.84|446.54|448.8|446.5|448.86|446.56|448.63|446.33|29
1735473940000|2024-12-29 12:05:40|450.83|448.53|450.94|448.64|450.98|448.68|450.83|448.53|7
1735550130000|2024-12-30 09:15:30|448.83|446.53|448.9|446.6|448.9|446.6|448.79|446.49|15
1735473950000|2024-12-29 12:05:50|450.82|448.52|450.87|448.57|450.89|448.59|450.76|448.46|4
1735550140000|2024-12-30 09:15:40|448.88|446.58|449.18|446.88|449.18|446.88|448.88|446.58|26
1735473960000|2024-12-29 12:06:00|450.75|448.45|450.79|448.49|450.79|448.49|450.75|448.45|2
1735550150000|2024-12-30 09:15:50|449.19|446.89|449.42|447.12|449.51|447.21|449.18|446.88|25
1735473970000|2024-12-29 12:06:10|450.68|448.38|450.73|448.43|450.73|448.43|450.68|448.38|2
1735550160000|2024-12-30 09:16:00|449.4|447.1|449.2|446.9|449.4|447.1|449.15|446.85|19
1735473980000|2024-12-29 12:06:20|450.85|448.55|450.91|448.61|450.93|448.63|450.84|448.54|4
1735550170000|2024-12-30 09:16:10|449.22|446.92|449.1|446.8|449.32|447.02|449.1|446.8|27
1735473990000|2024-12-29 12:06:30|450.77|448.47|450.9|448.6|450.9|448.6|450.77|448.47|4
1735550180000|2024-12-30 09:16:20|449.09|446.79|449.07|446.77|449.12|446.82|448.99|446.69|23
1735474000000|2024-12-29 12:06:40|450.78|448.48|450.85|448.55|450.85|448.55|450.78|448.48|2
1735550190000|2024-12-30 09:16:30|449.05|446.75|448.8|446.5|449.06|446.76|448.8|446.5|19
1735474010000|2024-12-29 12:06:50|450.73|448.43|450.67|448.37|450.82|448.52|450.67|448.37|4
1735550200000|2024-12-30 09:16:40|448.78|446.48|448.78|446.48|448.78|446.48|448.6|446.3|26
1735474020000|2024-12-29 12:07:00|450.52|448.22|450.68|448.38|450.68|448.38|450.52|448.22|4
1735550210000|2024-12-30 09:16:50|448.75|446.45|448.98|446.68|448.98|446.68|448.75|446.45|24
1735474030000|2024-12-29 12:07:10|450.76|448.46|450.76|448.46|450.76|448.46|450.76|448.46|1
1735550220000|2024-12-30 09:17:00|448.97|446.67|448.62|446.32|448.97|446.67|448.55|446.25|24
1735474040000|2024-12-29 12:07:20|450.78|448.48|450.79|448.49|450.79|448.49|450.78|448.48|2
1735550230000|2024-12-30 09:17:10|448.63|446.33|448.77|446.47|448.81|446.51|448.62|446.32|24
1735474050000|2024-12-29 12:07:30|450.81|448.51|450.86|448.56|450.86|448.56|450.81|448.51|2
1735550240000|2024-12-30 09:17:20|448.78|446.48|448.9|446.6|449.01|446.71|448.78|446.48|23
1735474070000|2024-12-29 12:07:50|450.89|448.59|450.96|448.66|450.96|448.66|450.89|448.59|4
1735550250000|2024-12-30 09:17:30|448.89|446.59|448.48|446.18|448.89|446.59|448.44|446.14|24
1735474080000|2024-12-29 12:08:00|450.98|448.68|450.98|448.68|450.98|448.68|450.98|448.68|1
1735550260000|2024-12-30 09:17:40|448.47|446.17|448.74|446.44|448.78|446.48|448.46|446.16|26
1735474090000|2024-12-29 12:08:10|450.84|448.54|450.96|448.66|450.96|448.66|450.84|448.54|2
1735550270000|2024-12-30 09:17:50|448.67|446.37|448.59|446.29|448.67|446.37|448.56|446.26|16
1735474100000|2024-12-29 12:08:20|450.98|448.68|451|448.7|451|448.7|450.98|448.68|3
1735550280000|2024-12-30 09:18:00|448.58|446.28|448.37|446.07|448.58|446.28|448.3|446|32
1735474110000|2024-12-29 12:08:30|451.03|448.73|451.11|448.81|451.11|448.81|451.03|448.73|4
1735550290000|2024-12-30 09:18:10|448.34|446.04|448.14|445.84|448.56|446.26|448.14|445.84|26
1735474120000|2024-12-29 12:08:40|451.09|448.79|451.03|448.73|451.09|448.79|450.93|448.63|5
1735550300000|2024-12-30 09:18:20|448.13|445.83|447.99|445.69|448.2|445.9|447.96|445.66|25
1735474140000|2024-12-29 12:09:00|450.9|448.6|451.04|448.74|451.04|448.74|450.9|448.6|4
1735550310000|2024-12-30 09:18:30|447.97|445.67|447.87|445.57|447.98|445.68|447.86|445.56|20
1735474150000|2024-12-29 12:09:10|451.08|448.78|451.16|448.86|451.16|448.86|451.08|448.78|4
1735550320000|2024-12-30 09:18:40|447.86|445.56|447.82|445.52|447.88|445.58|447.77|445.47|28
1735474160000|2024-12-29 12:09:20|451.18|448.88|451.16|448.86|451.18|448.88|451.07|448.77|3
1735550330000|2024-12-30 09:18:50|447.81|445.51|447.85|445.55|447.87|445.57|447.81|445.51|22
1735474170000|2024-12-29 12:09:30|451.17|448.87|451.18|448.88|451.18|448.88|451.17|448.87|2
1735550340000|2024-12-30 09:19:00|447.84|445.54|447.8|445.5|447.9|445.6|447.79|445.49|22
1735474180000|2024-12-29 12:09:40|451.06|448.76|451.04|448.74|451.16|448.86|450.97|448.67|7
1735550350000|2024-12-30 09:19:10|447.82|445.52|447.61|445.31|447.82|445.52|447.58|445.28|18
1735474190000|2024-12-29 12:09:50|450.93|448.63|450.98|448.68|450.98|448.68|450.92|448.62|4
1735550360000|2024-12-30 09:19:20|447.67|445.37|447.48|445.18|447.67|445.37|447.36|445.06|31
1735474200000|2024-12-29 12:10:00|450.84|448.54|450.76|448.46|450.84|448.54|450.71|448.41|4
1735550370000|2024-12-30 09:19:30|447.54|445.24|447.53|445.23|447.59|445.29|447.42|445.12|30
1735474210000|2024-12-29 12:10:10|450.62|448.32|450.58|448.28|450.64|448.34|450.52|448.22|4
1735550380000|2024-12-30 09:19:40|447.56|445.26|447.58|445.28|447.6|445.3|447.5|445.2|25
1735474220000|2024-12-29 12:10:20|450.44|448.14|450.48|448.18|450.48|448.18|450.3|448|10
1735550390000|2024-12-30 09:19:50|447.66|445.36|447.2|444.9|447.66|445.36|447.2|444.9|30
1735474240000|2024-12-29 12:10:40|450.49|448.19|450.5|448.2|450.5|448.2|450.49|448.19|2
1735550400000|2024-12-30 09:20:00|447.15|444.85|447.32|445.02|447.42|445.12|447.13|444.83|26
1735474250000|2024-12-29 12:10:50|450.52|448.22|450.71|448.41|450.71|448.41|450.52|448.22|9
1735550410000|2024-12-30 09:20:10|447.31|445.01|447.3|445|447.34|445.04|447.18|444.88|26
1735474260000|2024-12-29 12:11:00|450.72|448.42|450.85|448.55|450.85|448.55|450.72|448.42|6
1735550420000|2024-12-30 09:20:20|447.25|444.95|447.39|445.09|447.45|445.15|447.25|444.95|24
1735474270000|2024-12-29 12:11:10|450.86|448.56|450.96|448.66|450.96|448.66|450.86|448.56|8
1735550430000|2024-12-30 09:20:30|447.37|445.07|447.27|444.97|447.46|445.16|447.25|444.95|23
1735474290000|2024-12-29 12:11:30|450.83|448.53|450.84|448.54|450.89|448.59|450.82|448.52|6
1735550440000|2024-12-30 09:20:40|447.26|444.96|447.21|444.91|447.38|445.08|447.2|444.9|25
1735474300000|2024-12-29 12:11:40|450.88|448.58|450.9|448.6|450.9|448.6|450.88|448.58|2
1735550450000|2024-12-30 09:20:50|447.23|444.93|447.45|445.15|447.47|445.17|447.23|444.93|26
1735474320000|2024-12-29 12:12:00|450.79|448.49|450.86|448.56|450.86|448.56|450.79|448.49|2
1735550460000|2024-12-30 09:21:00|447.43|445.13|447.75|445.45|447.75|445.45|447.43|445.13|29
1735474330000|2024-12-29 12:12:10|450.76|448.46|450.78|448.48|450.78|448.48|450.74|448.44|5
1735550470000|2024-12-30 09:21:10|447.8|445.5|447.56|445.26|447.82|445.52|447.53|445.23|21
1735474350000|2024-12-29 12:12:30|450.79|448.49|450.85|448.55|450.85|448.55|450.79|448.49|4
1735550480000|2024-12-30 09:21:20|447.55|445.25|447.47|445.17|447.61|445.31|447.43|445.13|29
1735550490000|2024-12-30 09:21:30|447.46|445.16|447.55|445.25|447.59|445.29|447.45|445.15|20
1735474360000|2024-12-29 12:12:40|450.88|448.58|450.85|448.55|450.88|448.58|450.85|448.55|2
1735550500000|2024-12-30 09:21:40|447.54|445.24|447.52|445.22|447.6|445.3|447.44|445.14|27
1735474370000|2024-12-29 12:12:50|450.73|448.43|450.79|448.49|450.79|448.49|450.73|448.43|4
1735550510000|2024-12-30 09:21:50|447.53|445.23|447.55|445.25|447.55|445.25|447.48|445.18|18
1735474380000|2024-12-29 12:13:00|450.68|448.38|450.79|448.49|450.79|448.49|450.68|448.38|5
1735550520000|2024-12-30 09:22:00|447.56|445.26|447.59|445.29|447.7|445.4|447.45|445.15|26
1735474410000|2024-12-29 12:13:30|450.81|448.51|450.95|448.65|450.95|448.65|450.81|448.51|6
1735550530000|2024-12-30 09:22:10|447.57|445.27|447.33|445.03|447.57|445.27|447.27|444.97|23
1735474420000|2024-12-29 12:13:40|450.85|448.55|450.97|448.67|450.97|448.67|450.82|448.52|6
1735550540000|2024-12-30 09:22:20|447.32|445.02|447.17|444.87|447.32|445.02|447.15|444.85|26
1735474430000|2024-12-29 12:13:50|450.98|448.68|450.96|448.66|451|448.7|450.92|448.62|9
1735550550000|2024-12-30 09:22:30|447.18|444.88|447.27|444.97|447.27|444.97|447.03|444.73|25
1735474440000|2024-12-29 12:14:00|450.98|448.68|451.01|448.71|451.02|448.72|450.98|448.68|5
1735550560000|2024-12-30 09:22:40|447.26|444.96|447.33|445.03|447.34|445.04|447.24|444.94|22
1735474450000|2024-12-29 12:14:10|450.91|448.61|450.92|448.62|450.93|448.63|450.91|448.61|3
1735550570000|2024-12-30 09:22:50|447.34|445.04|447.22|444.92|447.34|445.04|447.17|444.87|17
1735474460000|2024-12-29 12:14:20|450.86|448.56|450.9|448.6|450.9|448.6|450.86|448.56|4
1735550580000|2024-12-30 09:23:00|447.27|444.97|447.34|445.04|447.34|445.04|447.21|444.91|27
1735474480000|2024-12-29 12:14:40|450.8|448.5|450.82|448.52|450.82|448.52|450.8|448.5|2
1735550590000|2024-12-30 09:23:10|447.35|445.05|447.48|445.18|447.48|445.18|447.32|445.02|28
1735474490000|2024-12-29 12:14:50|450.84|448.54|450.94|448.64|450.94|448.64|450.84|448.54|3
1735550600000|2024-12-30 09:23:20|447.49|445.19|447.38|445.08|447.49|445.19|447.35|445.05|23
1735474500000|2024-12-29 12:15:00|450.98|448.68|450.95|448.65|450.99|448.69|450.91|448.61|6
1735550610000|2024-12-30 09:23:30|447.39|445.09|447.39|445.09|447.44|445.14|447.3|445|29
1735474510000|2024-12-29 12:15:10|450.96|448.66|451.1|448.8|451.1|448.8|450.96|448.66|11
1735550620000|2024-12-30 09:23:40|447.38|445.08|447.33|445.03|447.38|445.08|447.15|444.85|25
1735474520000|2024-12-29 12:15:20|451.11|448.81|451.19|448.89|451.19|448.89|451.11|448.81|6
1735550630000|2024-12-30 09:23:50|447.38|445.08|447.43|445.13|447.45|445.15|447.31|445.01|33
1735474530000|2024-12-29 12:15:30|451.24|448.94|451.36|449.06|451.36|449.06|451.24|448.94|9
1735550640000|2024-12-30 09:24:00|447.44|445.14|447.57|445.27|447.67|445.37|447.36|445.06|27
1735474540000|2024-12-29 12:15:40|451.4|449.1|451.36|449.06|451.43|449.13|451.33|449.03|4
1735550650000|2024-12-30 09:24:10|447.59|445.29|447.45|445.15|447.59|445.29|447.38|445.08|21
1735474550000|2024-12-29 12:15:50|451.37|449.07|451.3|449|451.37|449.07|451.26|448.96|9
1735550660000|2024-12-30 09:24:20|447.48|445.18|447.36|445.06|447.53|445.23|447.36|445.06|17
1735474560000|2024-12-29 12:16:00|451.22|448.92|451.21|448.91|451.3|449|451.15|448.85|9
1735550670000|2024-12-30 09:24:30|447.35|445.05|447.19|444.89|447.35|445.05|447.19|444.89|17
1735474570000|2024-12-29 12:16:10|451.11|448.81|451.08|448.78|451.13|448.83|451.04|448.74|9
1735550680000|2024-12-30 09:24:40|447.21|444.91|447.18|444.88|447.21|444.91|447.17|444.87|14
1735474580000|2024-12-29 12:16:20|451.11|448.81|451.16|448.86|451.16|448.86|451.1|448.8|4
1735550690000|2024-12-30 09:24:50|447.15|444.85|447.24|444.94|447.24|444.94|447.11|444.81|7
1735474590000|2024-12-29 12:16:30|451.21|448.91|451.21|448.91|451.21|448.91|451.21|448.91|1
1735550700000|2024-12-30 09:25:00|447.21|444.91|447.24|444.94|447.41|445.11|447.21|444.91|20
1735474600000|2024-12-29 12:16:40|451.22|448.92|451.4|449.1|451.4|449.1|451.22|448.92|12
1735550710000|2024-12-30 09:25:10|447.26|444.96|447.22|444.92|447.29|444.99|447.2|444.9|25
1735474610000|2024-12-29 12:16:50|451.42|449.12|451.39|449.09|451.42|449.12|451.37|449.07|3
1735550720000|2024-12-30 09:25:20|447.21|444.91|447.09|444.79|447.21|444.91|447.06|444.76|24
1735474620000|2024-12-29 12:17:00|451.4|449.1|451.37|449.07|451.41|449.11|451.37|449.07|3
1735550730000|2024-12-30 09:25:30|447.11|444.81|447.12|444.82|447.18|444.88|446.99|444.69|30
1735474630000|2024-12-29 12:17:10|451.39|449.09|451.47|449.17|451.47|449.17|451.37|449.07|11
1735550740000|2024-12-30 09:25:40|447.09|444.79|447.32|445.02|447.32|445.02|447.09|444.79|17
1735474650000|2024-12-29 12:17:30|451.49|449.19|451.49|449.19|451.49|449.19|451.49|449.19|1
1735550750000|2024-12-30 09:25:50|447.31|445.01|447.55|445.25|447.55|445.25|447.31|445.01|24
1735474660000|2024-12-29 12:17:40|451.43|449.13|451.43|449.13|451.43|449.13|451.43|449.13|1
1735550760000|2024-12-30 09:26:00|447.52|445.22|447.5|445.2|447.54|445.24|447.44|445.14|23
1735474670000|2024-12-29 12:17:50|451.44|449.14|451.54|449.24|451.54|449.24|451.43|449.13|7
1735550770000|2024-12-30 09:26:10|447.49|445.19|447.36|445.06|447.49|445.19|447.33|445.03|17
1735474680000|2024-12-29 12:18:00|451.49|449.19|451.38|449.08|451.49|449.19|451.34|449.04|6
1735550780000|2024-12-30 09:26:20|447.37|445.07|447.38|445.08|447.48|445.18|447.36|445.06|23
1735474690000|2024-12-29 12:18:10|451.42|449.12|451.43|449.13|451.43|449.13|451.35|449.05|8
1735550790000|2024-12-30 09:26:30|447.36|445.06|447.37|445.07|447.39|445.09|447.31|445.01|19
1735474700000|2024-12-29 12:18:20|451.31|449.01|451.46|449.16|451.46|449.16|451.31|449.01|5
1735550800000|2024-12-30 09:26:40|447.38|445.08|447.42|445.12|447.56|445.26|447.37|445.07|23
1735474710000|2024-12-29 12:18:30|451.47|449.17|451.47|449.17|451.47|449.17|451.47|449.17|1
1735550810000|2024-12-30 09:26:50|447.44|445.14|447.54|445.24|447.56|445.26|447.41|445.11|25
1735474720000|2024-12-29 12:18:40|451.49|449.19|451.47|449.17|451.52|449.22|451.47|449.17|3
1735550820000|2024-12-30 09:27:00|447.62|445.32|447.97|445.67|447.97|445.67|447.53|445.23|24
1735474730000|2024-12-29 12:18:50|451.49|449.19|451.41|449.11|451.5|449.2|451.39|449.09|8
1735550830000|2024-12-30 09:27:10|447.93|445.63|448.34|446.04|448.45|446.15|447.93|445.63|26
1735474740000|2024-12-29 12:19:00|451.43|449.13|451.44|449.14|451.44|449.14|451.38|449.08|4
1735550840000|2024-12-30 09:27:20|448.32|446.02|448.59|446.29|448.62|446.32|448.3|446|31
1735474750000|2024-12-29 12:19:10|451.36|449.06|451.3|449|451.4|449.1|451.3|449|4
1735550850000|2024-12-30 09:27:30|448.6|446.3|448.66|446.36|448.66|446.36|448.6|446.3|13
1735474780000|2024-12-29 12:19:40|451.18|448.88|451.22|448.92|451.22|448.92|451.18|448.88|7
1735550860000|2024-12-30 09:27:40|448.73|446.43|448.8|446.5|448.88|446.58|448.73|446.43|21
1735474790000|2024-12-29 12:19:50|451.14|448.84|451.15|448.85|451.22|448.92|451.14|448.84|4
1735550870000|2024-12-30 09:27:50|448.81|446.51|449.01|446.71|449.05|446.75|448.81|446.51|27
1735550880000|2024-12-30 09:28:00|449.04|446.74|449.27|446.97|449.33|447.03|449.04|446.74|26
1735474800000|2024-12-29 12:20:00|451.1|448.8|451.12|448.82|451.12|448.82|451.09|448.79|5
1735550890000|2024-12-30 09:28:10|449.25|446.95|449.27|446.97|449.32|447.02|449.18|446.88|30
1735474810000|2024-12-29 12:20:10|451.07|448.77|451.16|448.86|451.16|448.86|451.07|448.77|4
1735550900000|2024-12-30 09:28:20|449.24|446.94|449.05|446.75|449.29|446.99|449.05|446.75|17
1735474820000|2024-12-29 12:20:20|451.18|448.88|451.21|448.91|451.21|448.91|451.18|448.88|2
1735550910000|2024-12-30 09:28:30|449.03|446.73|448.8|446.5|449.03|446.73|448.8|446.5|11
1735474830000|2024-12-29 12:20:30|451.22|448.92|451.15|448.85|451.22|448.92|451.15|448.85|8
1735550930000|2024-12-30 09:28:50|448.76|446.46|448.57|446.27|448.79|446.49|448.56|446.26|19
1735474840000|2024-12-29 12:20:40|451.14|448.84|451.21|448.91|451.21|448.91|451.14|448.84|4
1735550940000|2024-12-30 09:29:00|448.56|446.26|448.56|446.26|448.61|446.31|448.56|446.26|12
1735474850000|2024-12-29 12:20:50|451.22|448.92|451.27|448.97|451.27|448.97|451.19|448.89|3
1735550950000|2024-12-30 09:29:10|448.55|446.25|448.33|446.03|448.56|446.26|448.33|446.03|14
1735474860000|2024-12-29 12:21:00|451.31|449.01|451.33|449.03|451.33|449.03|451.25|448.95|10
1735550960000|2024-12-30 09:29:20|448.34|446.04|448.32|446.02|448.35|446.05|448.31|446.01|6
1735474870000|2024-12-29 12:21:10|451.26|448.96|451.23|448.93|451.27|448.97|451.21|448.91|6
1735550970000|2024-12-30 09:29:30|448.34|446.04|448.44|446.14|448.47|446.17|448.34|446.04|12
1735474880000|2024-12-29 12:21:20|451.17|448.87|451.17|448.87|451.23|448.93|451.1|448.8|11
1735550980000|2024-12-30 09:29:40|448.46|446.16|448.6|446.3|448.62|446.32|448.46|446.16|12
1735474890000|2024-12-29 12:21:30|451.2|448.9|451.28|448.98|451.28|448.98|451.2|448.9|14
1735550990000|2024-12-30 09:29:50|448.61|446.31|448.58|446.28|448.67|446.37|448.54|446.24|9
1735474900000|2024-12-29 12:21:40|451.21|448.91|451.21|448.91|451.28|448.98|451.2|448.9|11
1735474910000|2024-12-29 12:21:50|451.22|448.92|451.25|448.95|451.26|448.96|451.21|448.91|8
1735551000000|2024-12-30 09:30:00|448.59|446.29|448.57|446.27|448.71|446.41|448.55|446.25|21
1735474920000|2024-12-29 12:22:00|451.19|448.89|450.9|448.6|451.19|448.89|450.85|448.55|16
1735551010000|2024-12-30 09:30:10|448.55|446.25|448.45|446.15|448.55|446.25|448.33|446.03|14
1735474930000|2024-12-29 12:22:10|450.82|448.52|450.79|448.49|450.85|448.55|450.7|448.4|16
1735551020000|2024-12-30 09:30:20|448.47|446.17|448.64|446.34|448.69|446.39|448.47|446.17|18
1735474940000|2024-12-29 12:22:20|450.8|448.5|450.76|448.46|450.91|448.61|450.74|448.44|15
1735551030000|2024-12-30 09:30:30|448.57|446.27|448.54|446.24|448.71|446.41|448.48|446.18|25
1735474950000|2024-12-29 12:22:30|450.77|448.47|450.86|448.56|450.86|448.56|450.74|448.44|16
1735551040000|2024-12-30 09:30:40|448.58|446.28|448.37|446.07|448.62|446.32|448.26|445.96|20
1735474960000|2024-12-29 12:22:40|450.87|448.57|450.74|448.44|450.87|448.57|450.72|448.42|7
1735551050000|2024-12-30 09:30:50|448.36|446.06|448.16|445.86|448.4|446.1|448.12|445.82|24
1735474970000|2024-12-29 12:22:50|450.72|448.42|450.84|448.54|450.86|448.56|450.72|448.42|17
1735551060000|2024-12-30 09:31:00|448.15|445.85|448.32|446.02|448.37|446.07|448.11|445.81|25
1735474980000|2024-12-29 12:23:00|450.85|448.55|450.9|448.6|450.94|448.64|450.8|448.5|11
1735551070000|2024-12-30 09:31:10|448.35|446.05|448.15|445.85|448.37|446.07|448.15|445.85|22
1735474990000|2024-12-29 12:23:10|450.89|448.59|451|448.7|451|448.7|450.89|448.59|7
1735551080000|2024-12-30 09:31:20|448.07|445.77|448|445.7|448.08|445.78|448|445.7|12
1735475000000|2024-12-29 12:23:20|450.93|448.63|450.94|448.64|451|448.7|450.93|448.63|9
1735551090000|2024-12-30 09:31:30|448.02|445.72|448.13|445.83|448.29|445.99|448.02|445.72|24
1735475010000|2024-12-29 12:23:30|450.99|448.69|450.95|448.65|450.99|448.69|450.94|448.64|7
1735551100000|2024-12-30 09:31:40|448.07|445.77|448.31|446.01|448.36|446.06|448.07|445.77|25
1735475020000|2024-12-29 12:23:40|450.89|448.59|450.93|448.63|450.95|448.65|450.87|448.57|9
1735551110000|2024-12-30 09:31:50|448.3|446|448.1|445.8|448.35|446.05|448.1|445.8|25
1735475030000|2024-12-29 12:23:50|450.87|448.57|450.79|448.49|450.9|448.6|450.76|448.46|11
1735551120000|2024-12-30 09:32:00|448.14|445.84|447.83|445.53|448.14|445.84|447.83|445.53|25
1735475040000|2024-12-29 12:24:00|450.81|448.51|450.77|448.47|450.83|448.53|450.75|448.45|11
1735551130000|2024-12-30 09:32:10|447.79|445.49|447.91|445.61|447.91|445.61|447.77|445.47|22
1735475050000|2024-12-29 12:24:10|450.76|448.46|450.74|448.44|450.76|448.46|450.74|448.44|7
1735551140000|2024-12-30 09:32:20|447.92|445.62|447.94|445.64|447.97|445.67|447.87|445.57|14
1735475060000|2024-12-29 12:24:20|450.76|448.46|450.84|448.54|450.88|448.58|450.76|448.46|6
1735551150000|2024-12-30 09:32:30|447.93|445.63|447.93|445.63|447.94|445.64|447.78|445.48|21
1735475070000|2024-12-29 12:24:30|450.83|448.53|450.7|448.4|450.85|448.55|450.68|448.38|15
1735551160000|2024-12-30 09:32:40|447.94|445.64|447.98|445.68|447.98|445.68|447.8|445.5|17
1735475080000|2024-12-29 12:24:40|450.62|448.32|450.57|448.27|450.67|448.37|450.56|448.26|9
1735551170000|2024-12-30 09:32:50|448|445.7|448.03|445.73|448.07|445.77|447.93|445.63|19
1735475090000|2024-12-29 12:24:50|450.58|448.28|450.46|448.16|450.59|448.29|450.45|448.15|13
1735551180000|2024-12-30 09:33:00|448.01|445.71|447.64|445.34|448.02|445.72|447.62|445.32|24
1735551190000|2024-12-30 09:33:10|447.65|445.35|447.53|445.23|447.67|445.37|447.45|445.15|25
1735475100000|2024-12-29 12:25:00|450.45|448.15|450.36|448.06|450.5|448.2|450.36|448.06|15
1735551200000|2024-12-30 09:33:20|447.54|445.24|447.87|445.57|447.9|445.6|447.49|445.19|23
1735475110000|2024-12-29 12:25:10|450.37|448.07|450.33|448.03|450.43|448.13|450.27|447.97|17
1735551210000|2024-12-30 09:33:30|447.85|445.55|448|445.7|448.15|445.85|447.85|445.55|27
1735475120000|2024-12-29 12:25:20|450.27|447.97|450.19|447.89|450.29|447.99|450.18|447.88|15
1735551220000|2024-12-30 09:33:40|447.97|445.67|447.96|445.66|448.13|445.83|447.91|445.61|24
1735475130000|2024-12-29 12:25:30|450.25|447.95|450.25|447.95|450.33|448.03|450.22|447.92|9
1735551230000|2024-12-30 09:33:50|447.98|445.68|448.02|445.72|448.13|445.83|447.98|445.68|19
1735475140000|2024-12-29 12:25:40|450.26|447.96|450.27|447.97|450.32|448.02|450.22|447.92|21
1735551240000|2024-12-30 09:34:00|448.03|445.73|448.06|445.76|448.12|445.82|447.93|445.63|22
1735475150000|2024-12-29 12:25:50|450.21|447.91|450.33|448.03|450.33|448.03|450.21|447.91|11
1735551250000|2024-12-30 09:34:10|448.04|445.74|447.95|445.65|448.04|445.74|447.9|445.6|29
1735475160000|2024-12-29 12:26:00|450.24|447.94|450.5|448.2|450.5|448.2|450.22|447.92|23
1735551260000|2024-12-30 09:34:20|447.96|445.66|448.09|445.79|448.11|445.81|447.96|445.66|14
1735475170000|2024-12-29 12:26:10|450.44|448.14|450.45|448.15|450.5|448.2|450.44|448.14|8
1735551270000|2024-12-30 09:34:30|448.11|445.81|448.26|445.96|448.26|445.96|448.09|445.79|16
1735475180000|2024-12-29 12:26:20|450.5|448.2|450.36|448.06|450.5|448.2|450.35|448.05|8
1735551280000|2024-12-30 09:34:40|448.28|445.98|448.32|446.02|448.38|446.08|448.28|445.98|16
1735475190000|2024-12-29 12:26:30|450.38|448.08|450.39|448.09|450.4|448.1|450.38|448.08|5
1735551290000|2024-12-30 09:34:50|448.34|446.04|448.2|445.9|448.36|446.06|448.2|445.9|16
1735475200000|2024-12-29 12:26:40|450.4|448.1|450.44|448.14|450.49|448.19|450.4|448.1|14
1735551300000|2024-12-30 09:35:00|448.17|445.87|448.13|445.83|448.19|445.89|448.03|445.73|25
1735475210000|2024-12-29 12:26:50|450.38|448.08|450.28|447.98|450.39|448.09|450.19|447.89|15
1735551310000|2024-12-30 09:35:10|448.1|445.8|448.51|446.21|448.56|446.26|447.87|445.57|25
1735475220000|2024-12-29 12:27:00|450.3|448|450.32|448.02|450.33|448.03|450.3|448|9
1735551320000|2024-12-30 09:35:20|448.43|446.13|449.28|446.98|449.28|446.98|448.43|446.13|21
1735475230000|2024-12-29 12:27:10|450.31|448.01|450.34|448.04|450.35|448.05|450.31|448.01|6
1735551330000|2024-12-30 09:35:30|449.27|446.97|450.03|447.73|450.04|447.74|449.23|446.93|27
1735475240000|2024-12-29 12:27:20|450.35|448.05|450.34|448.04|450.35|448.05|450.34|448.04|8
1735551340000|2024-12-30 09:35:40|450|447.7|450.52|448.22|450.57|448.27|449.77|447.47|27
1735475250000|2024-12-29 12:27:30|450.32|448.02|450.29|447.99|450.34|448.04|450.28|447.98|8
1735551350000|2024-12-30 09:35:50|450.5|448.2|449.89|447.59|450.51|448.21|449.89|447.59|21
1735475260000|2024-12-29 12:27:40|450.21|447.91|449.99|447.69|450.21|447.91|449.99|447.69|13
1735551360000|2024-12-30 09:36:00|449.91|447.61|450.82|448.52|450.83|448.53|449.83|447.53|25
1735475270000|2024-12-29 12:27:50|450|447.7|449.9|447.6|450|447.7|449.9|447.6|11
1735551370000|2024-12-30 09:36:10|450.83|448.53|451.22|448.92|451.22|448.92|450.83|448.53|23
1735475280000|2024-12-29 12:28:00|449.91|447.61|449.83|447.53|449.92|447.62|449.83|447.53|18
1735551380000|2024-12-30 09:36:20|451.14|448.84|451.16|448.86|451.16|448.86|451.11|448.81|7
1735475290000|2024-12-29 12:28:10|449.84|447.54|449.9|447.6|449.9|447.6|449.82|447.52|10
1735551390000|2024-12-30 09:36:30|451.14|448.84|452.16|449.86|452.2|449.9|451.14|448.84|28
1735475300000|2024-12-29 12:28:20|449.96|447.66|449.85|447.55|449.96|447.66|449.84|447.54|12
1735551400000|2024-12-30 09:36:40|452.13|449.83|451.96|449.66|452.16|449.86|451.73|449.43|28
1735475310000|2024-12-29 12:28:30|449.9|447.6|449.81|447.51|449.9|447.6|449.76|447.46|14
1735551410000|2024-12-30 09:36:50|451.82|449.52|450.04|447.74|451.83|449.53|450.02|447.72|30
1735475320000|2024-12-29 12:28:40|449.76|447.46|449.73|447.43|449.83|447.53|449.73|447.43|15
1735551420000|2024-12-30 09:37:00|450.19|447.89|450.1|447.8|450.22|447.92|449.94|447.64|27
1735475330000|2024-12-29 12:28:50|449.7|447.4|449.71|447.41|449.74|447.44|449.65|447.35|15
1735551430000|2024-12-30 09:37:10|450.13|447.83|449.89|447.59|450.33|448.03|449.71|447.41|21
1735475340000|2024-12-29 12:29:00|449.7|447.4|449.66|447.36|449.7|447.4|449.64|447.34|13
1735551440000|2024-12-30 09:37:20|449.99|447.69|449.97|447.67|450.15|447.85|449.76|447.46|30
1735475350000|2024-12-29 12:29:10|449.67|447.37|449.64|447.34|449.67|447.37|449.61|447.31|13
1735551450000|2024-12-30 09:37:30|449.96|447.66|449.28|446.98|449.98|447.68|449.14|446.84|31
1735475360000|2024-12-29 12:29:20|449.65|447.35|449.6|447.3|449.66|447.36|449.58|447.28|14
1735551460000|2024-12-30 09:37:40|449.29|446.99|449.11|446.81|449.37|447.07|449.11|446.81|20
1735475370000|2024-12-29 12:29:30|449.59|447.29|449.63|447.33|449.65|447.35|449.59|447.29|12
1735551470000|2024-12-30 09:37:50|449.12|446.82|449.17|446.87|449.2|446.9|449.12|446.82|20
1735475380000|2024-12-29 12:29:40|449.64|447.34|449.67|447.37|449.76|447.46|449.64|447.34|15
1735551480000|2024-12-30 09:38:00|449.16|446.86|449.22|446.92|449.31|447.01|449.12|446.82|26
1735475390000|2024-12-29 12:29:50|449.65|447.35|449.57|447.27|449.66|447.36|449.56|447.26|15
1735551490000|2024-12-30 09:38:10|449.23|446.93|448.85|446.55|449.24|446.94|448.79|446.49|23
1735475400000|2024-12-29 12:30:00|449.59|447.29|449.36|447.06|449.59|447.29|449.36|447.06|14
1735551500000|2024-12-30 09:38:20|448.82|446.52|449|446.7|449|446.7|448.73|446.43|17
1735475410000|2024-12-29 12:30:10|449.37|447.07|449.23|446.93|449.37|447.07|449.23|446.93|17
1735551510000|2024-12-30 09:38:30|449.02|446.72|448.8|446.5|449.19|446.89|448.78|446.48|21
1735475420000|2024-12-29 12:30:20|449.22|446.92|449.23|446.93|449.37|447.07|449.21|446.91|20
1735551520000|2024-12-30 09:38:40|448.78|446.48|448.95|446.65|448.99|446.69|448.78|446.48|26
1735475430000|2024-12-29 12:30:30|449.22|446.92|449.24|446.94|449.24|446.94|449.21|446.91|7
1735551530000|2024-12-30 09:38:50|448.99|446.69|448.91|446.61|449.13|446.83|448.88|446.58|24
1735475440000|2024-12-29 12:30:40|449.22|446.92|449.21|446.91|449.22|446.92|449.21|446.91|2
1735551540000|2024-12-30 09:39:00|448.89|446.59|448.58|446.28|448.91|446.61|448.49|446.19|25
1735475450000|2024-12-29 12:30:50|449.23|446.93|449.23|446.93|449.28|446.98|449.23|446.93|12
1735551550000|2024-12-30 09:39:10|448.6|446.3|448.69|446.39|448.72|446.42|448.56|446.26|20
1735475460000|2024-12-29 12:31:00|449.22|446.92|449.41|447.11|449.41|447.11|449.22|446.92|17
1735551560000|2024-12-30 09:39:20|448.77|446.47|448.59|446.29|448.81|446.51|448.56|446.26|25
1735475470000|2024-12-29 12:31:10|449.43|447.13|449.54|447.24|449.54|447.24|449.37|447.07|20
1735551570000|2024-12-30 09:39:30|448.58|446.28|448.77|446.47|448.79|446.49|448.58|446.28|24
1735475480000|2024-12-29 12:31:20|449.56|447.26|449.55|447.25|449.63|447.33|449.53|447.23|13
1735551580000|2024-12-30 09:39:40|448.79|446.49|448.67|446.37|448.82|446.52|448.65|446.35|19
1735475490000|2024-12-29 12:31:30|449.53|447.23|449.42|447.12|449.53|447.23|449.3|447|27
1735551590000|2024-12-30 09:39:50|448.74|446.44|448.63|446.33|448.74|446.44|448.63|446.33|17
1735475500000|2024-12-29 12:31:40|449.4|447.1|449.26|446.96|449.4|447.1|449.22|446.92|18
1735551600000|2024-12-30 09:40:00|448.62|446.32|448.73|446.43|448.74|446.44|448.6|446.3|26
1735475510000|2024-12-29 12:31:50|449.25|446.95|449.29|446.99|449.36|447.06|449.25|446.95|20
1735551610000|2024-12-30 09:40:10|448.7|446.4|448.38|446.08|448.73|446.43|448.31|446.01|24
1735475520000|2024-12-29 12:32:00|449.3|447|449.21|446.91|449.3|447|449.21|446.91|10
1735551620000|2024-12-30 09:40:20|448.37|446.07|448.41|446.11|448.57|446.27|448.36|446.06|22
1735475530000|2024-12-29 12:32:10|449.26|446.96|449.25|446.95|449.26|446.96|449.22|446.92|4
1735551630000|2024-12-30 09:40:30|448.42|446.12|448.51|446.21|448.56|446.26|448.4|446.1|15
1735475540000|2024-12-29 12:32:20|449.24|446.94|449.21|446.91|449.24|446.94|449.21|446.91|3
1735551640000|2024-12-30 09:40:40|448.52|446.22|448.52|446.22|448.54|446.24|448.48|446.18|16
1735475570000|2024-12-29 12:32:50|449.23|446.93|449.26|446.96|449.26|446.96|449.23|446.93|7
1735551650000|2024-12-30 09:40:50|448.54|446.24|448.42|446.12|448.56|446.26|448.42|446.12|13
1735475580000|2024-12-29 12:33:00|449.25|446.95|449.25|446.95|449.26|446.96|449.21|446.91|15
1735551660000|2024-12-30 09:41:00|448.28|445.98|448.4|446.1|448.53|446.23|448.28|445.98|20
1735475590000|2024-12-29 12:33:10|449.23|446.93|449.21|446.91|449.23|446.93|449.21|446.91|4
1735551670000|2024-12-30 09:41:10|448.34|446.04|448.28|445.98|448.34|446.04|448.04|445.74|19
1735475620000|2024-12-29 12:33:40|448.99|446.69|448.99|446.69|448.99|446.69|448.99|446.69|1
1735551680000|2024-12-30 09:41:20|448.29|445.99|448.33|446.03|448.43|446.13|448.28|445.98|24
1735475630000|2024-12-29 12:33:50|448.71|446.41|448.76|446.46|448.82|446.52|448.71|446.41|16
1735551690000|2024-12-30 09:41:30|448.35|446.05|448.47|446.17|448.49|446.19|448.35|446.05|20
1735475640000|2024-12-29 12:34:00|448.77|446.47|448.74|446.44|448.78|446.48|448.73|446.43|18
1735551700000|2024-12-30 09:41:40|448.5|446.2|448.8|446.5|448.8|446.5|448.48|446.18|24
1735475650000|2024-12-29 12:34:10|448.72|446.42|448.75|446.45|448.76|446.46|448.67|446.37|9
1735551710000|2024-12-30 09:41:50|448.79|446.49|448.95|446.65|448.95|446.65|448.79|446.49|17
1735475660000|2024-12-29 12:34:20|448.73|446.43|448.66|446.36|448.76|446.46|448.65|446.35|9
1735551720000|2024-12-30 09:42:00|448.94|446.64|449.08|446.78|449.08|446.78|448.85|446.55|21
1735475670000|2024-12-29 12:34:30|448.65|446.35|448.33|446.03|448.65|446.35|448.33|446.03|16
1735551730000|2024-12-30 09:42:10|449.09|446.79|449.05|446.75|449.19|446.89|449.02|446.72|30
1735475680000|2024-12-29 12:34:40|448.36|446.06|448.25|445.95|448.36|446.06|448.17|445.87|24
1735551740000|2024-12-30 09:42:20|449.06|446.76|449.14|446.84|449.14|446.84|449.05|446.75|17
1735475690000|2024-12-29 12:34:50|448.24|445.94|448.26|445.96|448.26|445.96|448.19|445.89|14
1735551750000|2024-12-30 09:42:30|449.07|446.77|449.16|446.86|449.19|446.89|449.07|446.77|21
1735475700000|2024-12-29 12:35:00|448.31|446.01|448.36|446.06|448.37|446.07|448.16|445.86|17
1735551760000|2024-12-30 09:42:40|449.17|446.87|449.22|446.92|449.29|446.99|449.16|446.86|27
1735475710000|2024-12-29 12:35:10|448.38|446.08|448.33|446.03|448.55|446.25|448.29|445.99|24
1735551770000|2024-12-30 09:42:50|449.2|446.9|449.16|446.86|449.24|446.94|449.1|446.8|23
1735475720000|2024-12-29 12:35:20|448.34|446.04|448.55|446.25|448.55|446.25|448.34|446.04|15
1735551780000|2024-12-30 09:43:00|449.23|446.93|449.27|446.97|449.34|447.04|449.21|446.91|21
1735475730000|2024-12-29 12:35:30|448.62|446.32|448.62|446.32|448.65|446.35|448.6|446.3|13
1735551790000|2024-12-30 09:43:10|449.29|446.99|449.15|446.85|449.29|446.99|449.14|446.84|11
1735475740000|2024-12-29 12:35:40|448.63|446.33|448.71|446.41|448.71|446.41|448.6|446.3|14
1735551800000|2024-12-30 09:43:20|449.14|446.84|448.88|446.58|449.14|446.84|448.88|446.58|19
1735475750000|2024-12-29 12:35:50|448.78|446.48|448.84|446.54|448.84|446.54|448.74|446.44|15
1735551810000|2024-12-30 09:43:30|448.82|446.52|448.73|446.43|448.82|446.52|448.7|446.4|22
1735475760000|2024-12-29 12:36:00|448.86|446.56|448.93|446.63|448.96|446.66|448.84|446.54|20
1735551820000|2024-12-30 09:43:40|448.69|446.39|448.58|446.28|448.7|446.4|448.56|446.26|33
1735475770000|2024-12-29 12:36:10|448.91|446.61|448.61|446.31|448.91|446.61|448.59|446.29|15
1735551830000|2024-12-30 09:43:50|448.56|446.26|448.68|446.38|448.69|446.39|448.43|446.13|21
1735475780000|2024-12-29 12:36:20|448.67|446.37|448.4|446.1|448.68|446.38|448.4|446.1|18
1735551840000|2024-12-30 09:44:00|448.69|446.39|448.62|446.32|448.75|446.45|448.57|446.27|27
1735475790000|2024-12-29 12:36:30|448.42|446.12|448.4|446.1|448.45|446.15|448.3|446|14
1735551850000|2024-12-30 09:44:10|448.59|446.29|448.57|446.27|448.6|446.3|448.43|446.13|19
1735475800000|2024-12-29 12:36:40|448.45|446.15|448.45|446.15|448.45|446.15|448.35|446.05|19
1735551860000|2024-12-30 09:44:20|448.58|446.28|448.6|446.3|448.66|446.36|448.56|446.26|20
1735475810000|2024-12-29 12:36:50|448.39|446.09|448.33|446.03|448.45|446.15|448.33|446.03|13
1735551870000|2024-12-30 09:44:30|448.58|446.28|448.63|446.33|448.65|446.35|448.56|446.26|22
1735475820000|2024-12-29 12:37:00|448.34|446.04|448.53|446.23|448.63|446.33|448.23|445.93|24
1735551880000|2024-12-30 09:44:40|448.65|446.35|448.64|446.34|448.75|446.45|448.6|446.3|25
1735475830000|2024-12-29 12:37:10|448.48|446.18|448.58|446.28|448.65|446.35|448.46|446.16|14
1735551890000|2024-12-30 09:44:50|448.63|446.33|448.83|446.53|448.86|446.56|448.62|446.32|21
1735475840000|2024-12-29 12:37:20|448.6|446.3|448.54|446.24|448.61|446.31|448.52|446.22|9
1735551900000|2024-12-30 09:45:00|448.85|446.55|449.04|446.74|449.06|446.76|448.8|446.5|19
1735475850000|2024-12-29 12:37:30|448.56|446.26|448.6|446.3|448.64|446.34|448.55|446.25|15
1735551910000|2024-12-30 09:45:10|449.06|446.76|449.14|446.84|449.18|446.88|449.06|446.76|20
1735475860000|2024-12-29 12:37:40|448.63|446.33|448.66|446.36|448.67|446.37|448.57|446.27|13
1735551920000|2024-12-30 09:45:20|449.13|446.83|448.92|446.62|449.24|446.94|448.82|446.52|29
1735475870000|2024-12-29 12:37:50|448.65|446.35|448.57|446.27|448.66|446.36|448.55|446.25|10
1735551930000|2024-12-30 09:45:30|448.97|446.67|448.86|446.56|449.05|446.75|448.86|446.56|25
1735475880000|2024-12-29 12:38:00|448.59|446.29|448.61|446.31|448.66|446.36|448.59|446.29|13
1735551940000|2024-12-30 09:45:40|448.87|446.57|448.8|446.5|448.9|446.6|448.71|446.41|25
1735475890000|2024-12-29 12:38:10|448.62|446.32|448.6|446.3|448.62|446.32|448.54|446.24|14
1735551950000|2024-12-30 09:45:50|448.83|446.53|448.76|446.46|448.83|446.53|448.68|446.38|25
1735475900000|2024-12-29 12:38:20|448.61|446.31|448.67|446.37|448.71|446.41|448.61|446.31|11
1735551960000|2024-12-30 09:46:00|448.78|446.48|448.77|446.47|448.93|446.63|448.74|446.44|22
1735475910000|2024-12-29 12:38:30|448.68|446.38|448.67|446.37|448.68|446.38|448.67|446.37|2
1735551970000|2024-12-30 09:46:10|448.73|446.43|448.59|446.29|448.77|446.47|448.56|446.26|25
1735475920000|2024-12-29 12:38:40|448.66|446.36|448.4|446.1|448.67|446.37|448.4|446.1|16
1735551980000|2024-12-30 09:46:20|448.57|446.27|448.48|446.18|448.57|446.27|448.45|446.15|22
1735475930000|2024-12-29 12:38:50|448.41|446.11|448.13|445.83|448.41|446.11|448.13|445.83|11
1735551990000|2024-12-30 09:46:30|448.49|446.19|448.65|446.35|448.65|446.35|448.47|446.17|12
1735475940000|2024-12-29 12:39:00|448.15|445.85|448.18|445.88|448.26|445.96|448.15|445.85|11
1735552000000|2024-12-30 09:46:40|448.63|446.33|448.51|446.21|448.67|446.37|448.5|446.2|23
1735475950000|2024-12-29 12:39:10|448.15|445.85|448.14|445.84|448.18|445.88|448.13|445.83|8
1735552010000|2024-12-30 09:46:50|448.5|446.2|448.4|446.1|448.57|446.27|448.37|446.07|29
1735475960000|2024-12-29 12:39:20|448.15|445.85|448.2|445.9|448.24|445.94|448.15|445.85|8
1735552020000|2024-12-30 09:47:00|448.41|446.11|448.42|446.12|448.47|446.17|448.3|446|25
1735475970000|2024-12-29 12:39:30|448.21|445.91|448.28|445.98|448.3|446|448.17|445.87|15
1735552030000|2024-12-30 09:47:10|448.44|446.14|448.35|446.05|448.61|446.31|448.28|445.98|33
1735475980000|2024-12-29 12:39:40|448.27|445.97|448.26|445.96|448.35|446.05|448.25|445.95|14
1735552040000|2024-12-30 09:47:20|448.36|446.06|448.61|446.31|448.7|446.4|448.36|446.06|19
1735475990000|2024-12-29 12:39:50|448.25|445.95|448.28|445.98|448.29|445.99|448.2|445.9|12
1735552050000|2024-12-30 09:47:30|448.63|446.33|448.71|446.41|448.76|446.46|448.63|446.33|17
1735476000000|2024-12-29 12:40:00|448.23|445.93|448.23|445.93|448.23|445.93|448.17|445.87|10
1735552060000|2024-12-30 09:47:40|448.7|446.4|448.7|446.4|448.71|446.41|448.57|446.27|25
1735476010000|2024-12-29 12:40:10|448.27|445.97|448.37|446.07|448.37|446.07|448.22|445.92|11
1735552070000|2024-12-30 09:47:50|448.65|446.35|448.55|446.25|448.79|446.49|448.53|446.23|27
1735476020000|2024-12-29 12:40:20|448.17|445.87|448.22|445.92|448.25|445.95|448.17|445.87|10
1735552080000|2024-12-30 09:48:00|448.54|446.24|448.36|446.06|448.62|446.32|448.35|446.05|28
1735476030000|2024-12-29 12:40:30|448.2|445.9|448.13|445.83|448.2|445.9|448.13|445.83|6
1735552090000|2024-12-30 09:48:10|448.35|446.05|448.14|445.84|448.36|446.06|448.13|445.83|25
1735476040000|2024-12-29 12:40:40|448.14|445.84|448.13|445.83|448.15|445.85|448.13|445.83|12
1735552100000|2024-12-30 09:48:20|448.15|445.85|448.17|445.87|448.22|445.92|448.13|445.83|27
1735476050000|2024-12-29 12:40:50|448.15|445.85|448.15|445.85|448.15|445.85|448.13|445.83|7
1735552110000|2024-12-30 09:48:30|448.19|445.89|449.48|447.18|449.5|447.2|448.16|445.86|26
1735476060000|2024-12-29 12:41:00|448.14|445.84|448.2|445.9|448.2|445.9|448.13|445.83|13
1735552120000|2024-12-30 09:48:40|449.51|447.21|449.45|447.15|449.99|447.69|449.45|447.15|27
1735476070000|2024-12-29 12:41:10|448.21|445.91|448.34|446.04|448.34|446.04|448.2|445.9|14
1735552130000|2024-12-30 09:48:50|449.42|447.12|450.03|447.73|450.08|447.78|449.3|447|26
1735476080000|2024-12-29 12:41:20|448.39|446.09|448.37|446.07|448.49|446.19|448.33|446.03|18
1735552140000|2024-12-30 09:49:00|450.06|447.76|450.33|448.03|450.41|448.11|449.85|447.55|31
1735476090000|2024-12-29 12:41:30|448.38|446.08|448.45|446.15|448.45|446.15|448.36|446.06|19
1735552150000|2024-12-30 09:49:10|450.32|448.02|450.04|447.74|450.34|448.04|450.04|447.74|19
1735476100000|2024-12-29 12:41:40|448.47|446.17|448.41|446.11|448.47|446.17|448.36|446.06|14
1735552160000|2024-12-30 09:49:20|450.06|447.76|450.62|448.32|450.64|448.34|449.97|447.67|24
1735476110000|2024-12-29 12:41:50|448.39|446.09|448.43|446.13|448.46|446.16|448.39|446.09|21
1735552170000|2024-12-30 09:49:30|450.61|448.31|450.47|448.17|450.62|448.32|450.44|448.14|15
1735476120000|2024-12-29 12:42:00|448.44|446.14|448.22|445.92|448.47|446.17|448.17|445.87|18
1735552180000|2024-12-30 09:49:40|450.48|448.18|450.34|448.04|450.48|448.18|450.34|448.04|15
1735476130000|2024-12-29 12:42:10|448.21|445.91|448.16|445.86|448.25|445.95|448.13|445.83|23
1735552190000|2024-12-30 09:49:50|450.25|447.95|450.28|447.98|450.33|448.03|450.23|447.93|18
1735476140000|2024-12-29 12:42:20|448.17|445.87|448.15|445.85|448.18|445.88|448.14|445.84|7
1735476150000|2024-12-29 12:42:30|448.16|445.86|448.17|445.87|448.17|445.87|448.16|445.86|4
1735552200000|2024-12-30 09:50:00|450.27|447.97|450.29|447.99|450.3|448|450.13|447.83|21
1735476160000|2024-12-29 12:42:40|448.18|445.88|448.16|445.86|448.18|445.88|448.16|445.86|5
1735552210000|2024-12-30 09:50:10|450.3|448|450.48|448.18|450.54|448.24|450.27|447.97|18
1735476170000|2024-12-29 12:42:50|448.18|445.88|448.29|445.99|448.29|445.99|448.17|445.87|9
1735552220000|2024-12-30 09:50:20|450.49|448.19|449.61|447.31|450.58|448.28|449.61|447.31|26
1735476180000|2024-12-29 12:43:00|448.23|445.93|448.21|445.91|448.34|446.04|448.17|445.87|23
1735552230000|2024-12-30 09:50:30|449.63|447.33|448.83|446.53|449.68|447.38|448.75|446.45|24
1735476190000|2024-12-29 12:43:10|448.22|445.92|448.13|445.83|448.22|445.92|448.13|445.83|9
1735552240000|2024-12-30 09:50:40|448.81|446.51|448.55|446.25|449.03|446.73|448.53|446.23|23
1735476260000|2024-12-29 12:44:20|448.16|445.86|448.14|445.84|448.16|445.86|448.13|445.83|4
1735552250000|2024-12-30 09:50:50|448.58|446.28|448.71|446.41|448.72|446.42|448.54|446.24|22
1735476280000|2024-12-29 12:44:40|448.13|445.83|448.13|445.83|448.14|445.84|448.13|445.83|9
1735552260000|2024-12-30 09:51:00|448.72|446.42|448.57|446.27|448.76|446.46|448.43|446.13|22
1735476290000|2024-12-29 12:44:50|448.14|445.84|448.18|445.88|448.22|445.92|448.13|445.83|10
1735552270000|2024-12-30 09:51:10|448.58|446.28|448.37|446.07|448.68|446.38|448.35|446.05|25
1735476300000|2024-12-29 12:45:00|448.17|445.87|448.22|445.92|448.23|445.93|448.13|445.83|14
1735552280000|2024-12-30 09:51:20|448.36|446.06|448.55|446.25|448.6|446.3|448.36|446.06|22
1735476310000|2024-12-29 12:45:10|448.18|445.88|448.2|445.9|448.23|445.93|448.17|445.87|15
1735552290000|2024-12-30 09:51:30|448.57|446.27|448.32|446.02|448.57|446.27|448.32|446.02|12
1735476320000|2024-12-29 12:45:20|448.23|445.93|448.13|445.83|448.3|446|448.13|445.83|14
1735552300000|2024-12-30 09:51:40|448.36|446.06|448.32|446.02|448.44|446.14|448.32|446.02|7
1735476330000|2024-12-29 12:45:30|448.15|445.85|448.23|445.93|448.25|445.95|448.15|445.85|9
1735552310000|2024-12-30 09:51:50|448.23|445.93|448.49|446.19|448.49|446.19|448.21|445.91|18
1735476340000|2024-12-29 12:45:40|448.22|445.92|448.31|446.01|448.41|446.11|448.17|445.87|22
1735552320000|2024-12-30 09:52:00|448.5|446.2|448.81|446.51|448.87|446.57|448.49|446.19|28
1735476350000|2024-12-29 12:45:50|448.27|445.97|448.23|445.93|448.27|445.97|448.19|445.89|20
1735552330000|2024-12-30 09:52:10|448.74|446.44|448.64|446.34|448.74|446.44|448.61|446.31|23
1735476360000|2024-12-29 12:46:00|448.21|445.91|448.35|446.05|448.35|446.05|448.21|445.91|23
1735552340000|2024-12-30 09:52:20|448.67|446.37|448.72|446.42|448.84|446.54|448.67|446.37|27
1735476370000|2024-12-29 12:46:10|448.36|446.06|448.24|445.94|448.37|446.07|448.24|445.94|18
1735552350000|2024-12-30 09:52:30|448.79|446.49|448.73|446.43|448.83|446.53|448.72|446.42|22
1735476380000|2024-12-29 12:46:20|448.23|445.93|448.48|446.18|448.48|446.18|448.23|445.93|17
1735552360000|2024-12-30 09:52:40|448.74|446.44|448.81|446.51|448.88|446.58|448.74|446.44|21
1735476390000|2024-12-29 12:46:30|448.5|446.2|448.7|446.4|448.71|446.41|448.5|446.2|10
1735552370000|2024-12-30 09:52:50|448.82|446.52|448.82|446.52|448.85|446.55|448.81|446.51|15
1735476400000|2024-12-29 12:46:40|448.69|446.39|448.62|446.32|448.69|446.39|448.62|446.32|12
1735552380000|2024-12-30 09:53:00|448.83|446.53|448.59|446.29|448.85|446.55|448.57|446.27|22
1735476410000|2024-12-29 12:46:50|448.64|446.34|448.75|446.45|448.79|446.49|448.62|446.32|21
1735552390000|2024-12-30 09:53:10|448.6|446.3|448.65|446.35|448.7|446.4|448.57|446.27|25
1735476420000|2024-12-29 12:47:00|448.7|446.4|448.69|446.39|448.73|446.43|448.66|446.36|18
1735552400000|2024-12-30 09:53:20|448.64|446.34|448.8|446.5|448.83|446.53|448.64|446.34|23
1735476430000|2024-12-29 12:47:10|448.68|446.38|448.59|446.29|448.68|446.38|448.55|446.25|17
1735552410000|2024-12-30 09:53:30|448.79|446.49|448.83|446.53|448.87|446.57|448.77|446.47|22
1735476440000|2024-12-29 12:47:20|448.6|446.3|448.52|446.22|448.6|446.3|448.47|446.17|18
1735552420000|2024-12-30 09:53:40|448.84|446.54|448.77|446.47|448.84|446.54|448.77|446.47|13
1735476450000|2024-12-29 12:47:30|448.51|446.21|448.47|446.17|448.51|446.21|448.39|446.09|17
1735552430000|2024-12-30 09:53:50|448.75|446.45|448.79|446.49|448.8|446.5|448.75|446.45|17
1735476460000|2024-12-29 12:47:40|448.48|446.18|448.27|445.97|448.48|446.18|448.27|445.97|18
1735552440000|2024-12-30 09:54:00|448.92|446.62|448.82|446.52|448.92|446.62|448.77|446.47|20
1735476470000|2024-12-29 12:47:50|448.26|445.96|448.29|445.99|448.37|446.07|448.26|445.96|17
1735552450000|2024-12-30 09:54:10|448.79|446.49|448.53|446.23|448.88|446.58|448.52|446.22|27
1735476480000|2024-12-29 12:48:00|448.28|445.98|448.18|445.88|448.28|445.98|448.13|445.83|20
1735552460000|2024-12-30 09:54:20|448.57|446.27|448.64|446.34|448.73|446.43|448.56|446.26|19
1735476490000|2024-12-29 12:48:10|448.19|445.89|448.13|445.83|448.19|445.89|448.13|445.83|13
1735552470000|2024-12-30 09:54:30|448.58|446.28|448.38|446.08|448.6|446.3|448.29|445.99|25
1735476500000|2024-12-29 12:48:20|448.14|445.84|448.34|446.04|448.34|446.04|448.13|445.83|13
1735552480000|2024-12-30 09:54:40|448.39|446.09|448.42|446.12|448.47|446.17|448.3|446|23
1735476510000|2024-12-29 12:48:30|448.36|446.06|448.54|446.24|448.54|446.24|448.36|446.06|15
1735552490000|2024-12-30 09:54:50|448.43|446.13|448.45|446.15|448.52|446.22|448.43|446.13|22
1735476520000|2024-12-29 12:48:40|448.53|446.23|448.45|446.15|448.53|446.23|448.42|446.12|15
1735476530000|2024-12-29 12:48:50|448.44|446.14|448.65|446.35|448.65|446.35|448.44|446.14|20
1735552500000|2024-12-30 09:55:00|448.47|446.17|448.42|446.12|448.5|446.2|448.37|446.07|26
1735476540000|2024-12-29 12:49:00|448.64|446.34|448.63|446.33|448.66|446.36|448.55|446.25|20
1735552510000|2024-12-30 09:55:10|448.44|446.14|448.45|446.15|448.52|446.22|448.44|446.14|16
1735476550000|2024-12-29 12:49:10|448.64|446.34|448.49|446.19|448.64|446.34|448.48|446.18|19
1735552520000|2024-12-30 09:55:20|448.47|446.17|448.71|446.41|448.76|446.46|448.46|446.16|25
1735476560000|2024-12-29 12:49:20|448.48|446.18|448.52|446.22|448.53|446.23|448.44|446.14|14
1735552530000|2024-12-30 09:55:30|448.72|446.42|448.73|446.43|448.75|446.45|448.61|446.31|15
1735476570000|2024-12-29 12:49:30|448.5|446.2|448.4|446.1|448.5|446.2|448.37|446.07|18
1735552540000|2024-12-30 09:55:40|448.72|446.42|448.85|446.55|448.86|446.56|448.72|446.42|18
1735476580000|2024-12-29 12:49:40|448.39|446.09|448.56|446.26|448.56|446.26|448.39|446.09|13
1735552550000|2024-12-30 09:55:50|448.86|446.56|448.86|446.56|448.87|446.57|448.85|446.55|19
1735476590000|2024-12-29 12:49:50|448.55|446.25|448.53|446.23|448.56|446.26|448.52|446.22|17
1735552560000|2024-12-30 09:56:00|448.84|446.54|448.85|446.55|448.9|446.6|448.79|446.49|21
1735476600000|2024-12-29 12:50:00|448.5|446.2|448.6|446.3|448.6|446.3|448.5|446.2|17
1735552570000|2024-12-30 09:56:10|448.83|446.53|448.81|446.51|448.86|446.56|448.79|446.49|11
1735476610000|2024-12-29 12:50:10|448.56|446.26|448.6|446.3|448.6|446.3|448.53|446.23|9
1735552580000|2024-12-30 09:56:20|448.82|446.52|448.85|446.55|448.85|446.55|448.81|446.51|6
1735476620000|2024-12-29 12:50:20|448.56|446.26|448.6|446.3|448.6|446.3|448.56|446.26|19
1735552590000|2024-12-30 09:56:30|448.8|446.5|448.7|446.4|448.82|446.52|448.66|446.36|16
1735476630000|2024-12-29 12:50:30|448.57|446.27|448.66|446.36|448.66|446.36|448.57|446.27|12
1735552600000|2024-12-30 09:56:40|448.71|446.41|448.65|446.35|448.72|446.42|448.53|446.23|15
1735476640000|2024-12-29 12:50:40|448.65|446.35|448.73|446.43|448.73|446.43|448.65|446.35|9
1735552610000|2024-12-30 09:56:50|448.66|446.36|448.62|446.32|448.66|446.36|448.61|446.31|8
1735476650000|2024-12-29 12:50:50|448.72|446.42|448.7|446.4|448.76|446.46|448.69|446.39|13
1735552620000|2024-12-30 09:57:00|448.58|446.28|448.75|446.45|448.8|446.5|448.56|446.26|24
1735476660000|2024-12-29 12:51:00|448.69|446.39|448.71|446.41|448.71|446.41|448.61|446.31|11
1735552630000|2024-12-30 09:57:10|448.77|446.47|448.66|446.36|448.77|446.47|448.66|446.36|12
1735476670000|2024-12-29 12:51:10|448.72|446.42|448.66|446.36|448.73|446.43|448.66|446.36|6
1735552640000|2024-12-30 09:57:20|448.67|446.37|448.73|446.43|448.76|446.46|448.67|446.37|20
1735476680000|2024-12-29 12:51:20|448.68|446.38|448.73|446.43|448.76|446.46|448.66|446.36|23
1735552650000|2024-12-30 09:57:30|448.74|446.44|448.69|446.39|448.74|446.44|448.65|446.35|18
1735476690000|2024-12-29 12:51:30|448.72|446.42|448.68|446.38|448.73|446.43|448.65|446.35|20
1735552660000|2024-12-30 09:57:40|448.68|446.38|448.43|446.13|448.68|446.38|448.39|446.09|18
1735476700000|2024-12-29 12:51:40|448.67|446.37|448.76|446.46|448.76|446.46|448.67|446.37|6
1735552670000|2024-12-30 09:57:50|448.44|446.14|448.44|446.14|448.51|446.21|448.43|446.13|14
1735476710000|2024-12-29 12:51:50|448.73|446.43|448.86|446.56|448.86|446.56|448.73|446.43|7
1735552680000|2024-12-30 09:58:00|448.45|446.15|448.42|446.12|448.48|446.18|448.33|446.03|15
1735476720000|2024-12-29 12:52:00|448.87|446.57|448.78|446.48|448.87|446.57|448.76|446.46|4
1735552690000|2024-12-30 09:58:10|448.38|446.08|448.36|446.06|448.47|446.17|448.34|446.04|24
1735476730000|2024-12-29 12:52:10|448.81|446.51|448.89|446.59|448.91|446.61|448.78|446.48|15
1735552700000|2024-12-30 09:58:20|448.37|446.07|448.38|446.08|448.44|446.14|448.33|446.03|17
1735476740000|2024-12-29 12:52:20|448.86|446.56|448.85|446.55|448.87|446.57|448.85|446.55|4
1735552710000|2024-12-30 09:58:30|448.36|446.06|448.51|446.21|448.56|446.26|448.36|446.06|25
1735476750000|2024-12-29 12:52:30|448.84|446.54|448.82|446.52|448.85|446.55|448.79|446.49|13
1735552720000|2024-12-30 09:58:40|448.52|446.22|448.57|446.27|448.58|446.28|448.52|446.22|12
1735476760000|2024-12-29 12:52:40|448.8|446.5|448.67|446.37|448.8|446.5|448.64|446.34|13
1735552730000|2024-12-30 09:58:50|448.58|446.28|448.54|446.24|448.62|446.32|448.52|446.22|20
1735476770000|2024-12-29 12:52:50|448.65|446.35|448.61|446.31|448.65|446.35|448.59|446.29|11
1735552740000|2024-12-30 09:59:00|448.52|446.22|448.7|446.4|448.71|446.41|448.51|446.21|26
1735476780000|2024-12-29 12:53:00|448.6|446.3|448.64|446.34|448.67|446.37|448.6|446.3|19
1735552750000|2024-12-30 09:59:10|448.71|446.41|448.76|446.46|448.84|446.54|448.7|446.4|17
1735476790000|2024-12-29 12:53:10|448.71|446.41|448.52|446.22|448.73|446.43|448.5|446.2|13
1735552760000|2024-12-30 09:59:20|448.77|446.47|448.66|446.36|448.77|446.47|448.66|446.36|10
1735476800000|2024-12-29 12:53:20|448.51|446.21|448.57|446.27|448.57|446.27|448.46|446.16|11
1735552770000|2024-12-30 09:59:30|448.67|446.37|448.69|446.39|448.75|446.45|448.66|446.36|7
1735476810000|2024-12-29 12:53:30|448.53|446.23|448.59|446.29|448.59|446.29|448.52|446.22|10
1735552780000|2024-12-30 09:59:40|448.7|446.4|448.7|446.4|448.73|446.43|448.68|446.38|9
1735476820000|2024-12-29 12:53:40|448.68|446.38|448.66|446.36|448.7|446.4|448.66|446.36|4
1735552790000|2024-12-30 09:59:50|448.68|446.38|448.69|446.39|448.74|446.44|448.66|446.36|20
1735476840000|2024-12-29 12:54:00|448.64|446.34|448.61|446.31|448.64|446.34|448.58|446.28|13
1735552800000|2024-12-30 10:00:00|448.7|446.4|448.84|446.54|448.87|446.57|448.7|446.4|23
1735476850000|2024-12-29 12:54:10|448.62|446.32|448.74|446.44|448.75|446.45|448.62|446.32|8
1735552810000|2024-12-30 10:00:10|448.85|446.55|448.78|446.48|448.96|446.66|448.78|446.48|18
1735476860000|2024-12-29 12:54:20|448.76|446.46|448.83|446.53|448.83|446.53|448.75|446.45|11
1735552820000|2024-12-30 10:00:20|448.79|446.49|448.8|446.5|448.87|446.57|448.69|446.39|22
1735476870000|2024-12-29 12:54:30|448.84|446.54|448.87|446.57|448.87|446.57|448.84|446.54|6
1735552830000|2024-12-30 10:00:30|448.81|446.51|449.03|446.73|449.03|446.73|448.8|446.5|15
1735476880000|2024-12-29 12:54:40|448.85|446.55|448.64|446.34|448.85|446.55|448.64|446.34|14
1735552840000|2024-12-30 10:00:40|449|446.7|449.33|447.03|449.35|447.05|449|446.7|25
1735476890000|2024-12-29 12:54:50|448.67|446.37|448.68|446.38|448.68|446.38|448.65|446.35|8
1735552850000|2024-12-30 10:00:50|449.34|447.04|449.06|446.76|449.36|447.06|449.06|446.76|18
1735476900000|2024-12-29 12:55:00|448.67|446.37|448.56|446.26|448.67|446.37|448.51|446.21|15
1735552860000|2024-12-30 10:01:00|449.05|446.75|448.97|446.67|449.05|446.75|448.94|446.64|18
1735476910000|2024-12-29 12:55:10|448.53|446.23|448.51|446.21|448.55|446.25|448.51|446.21|4
1735552870000|2024-12-30 10:01:10|449.01|446.71|448.78|446.48|449.04|446.74|448.76|446.46|15
1735476920000|2024-12-29 12:55:20|448.5|446.2|448.4|446.1|448.5|446.2|448.39|446.09|9
1735552880000|2024-12-30 10:01:20|448.77|446.47|448.67|446.37|448.77|446.47|448.64|446.34|17
1735476930000|2024-12-29 12:55:30|448.38|446.08|448.31|446.01|448.38|446.08|448.25|445.95|14
1735552890000|2024-12-30 10:01:30|448.68|446.38|448.56|446.26|448.74|446.44|448.56|446.26|24
1735476940000|2024-12-29 12:55:40|448.35|446.05|448.17|445.87|448.35|446.05|448.16|445.86|10
1735552900000|2024-12-30 10:01:40|448.57|446.27|448.61|446.31|448.64|446.34|448.56|446.26|29
1735476950000|2024-12-29 12:55:50|448.19|445.89|448.16|445.86|448.19|445.89|448.13|445.83|7
1735552910000|2024-12-30 10:01:50|448.62|446.32|448.5|446.2|448.63|446.33|448.5|446.2|20
1735476960000|2024-12-29 12:56:00|448.17|445.87|448.45|446.15|448.47|446.17|448.17|445.87|16
1735552920000|2024-12-30 10:02:00|448.54|446.24|448.48|446.18|448.65|446.35|448.48|446.18|20
1735476970000|2024-12-29 12:56:10|448.33|446.03|448.43|446.13|448.48|446.18|448.33|446.03|24
1735552930000|2024-12-30 10:02:10|448.49|446.19|448.43|446.13|448.52|446.22|448.41|446.11|30
1735476980000|2024-12-29 12:56:20|448.44|446.14|448.44|446.14|448.44|446.14|448.37|446.07|17
1735552940000|2024-12-30 10:02:20|448.44|446.14|448.66|446.36|448.67|446.37|448.44|446.14|13
1735476990000|2024-12-29 12:56:30|448.43|446.13|448.42|446.12|448.48|446.18|448.39|446.09|17
1735552950000|2024-12-30 10:02:30|448.67|446.37|449.01|446.71|449.01|446.71|448.66|446.36|19
1735477000000|2024-12-29 12:56:40|448.44|446.14|448.27|445.97|448.44|446.14|448.25|445.95|16
1735552960000|2024-12-30 10:02:40|449.02|446.72|448.77|446.47|449.05|446.75|448.75|446.45|31
1735477010000|2024-12-29 12:56:50|448.28|445.98|448.24|445.94|448.28|445.98|448.2|445.9|15
1735552970000|2024-12-30 10:02:50|448.76|446.46|448.69|446.39|448.76|446.46|448.66|446.36|24
1735477020000|2024-12-29 12:57:00|448.25|445.95|448.33|446.03|448.36|446.06|448.22|445.92|26
1735552980000|2024-12-30 10:03:00|448.72|446.42|448.88|446.58|448.9|446.6|448.67|446.37|20
1735477030000|2024-12-29 12:57:10|448.31|446.01|448.26|445.96|448.41|446.11|448.24|445.94|23
1735552990000|2024-12-30 10:03:10|448.87|446.57|448.96|446.66|449.09|446.79|448.86|446.56|23
1735477040000|2024-12-29 12:57:20|448.25|445.95|448.23|445.93|448.29|445.99|448.2|445.9|11
1735553000000|2024-12-30 10:03:20|448.97|446.67|448.59|446.29|448.97|446.67|448.59|446.29|14
1735477050000|2024-12-29 12:57:30|448.22|445.92|448.27|445.97|448.27|445.97|448.22|445.92|15
1735553010000|2024-12-30 10:03:30|448.6|446.3|448.67|446.37|448.85|446.55|448.59|446.29|22
1735477060000|2024-12-29 12:57:40|448.26|445.96|448.28|445.98|448.28|445.98|448.23|445.93|20
1735553020000|2024-12-30 10:03:40|448.66|446.36|448.67|446.37|448.69|446.39|448.64|446.34|24
1735477070000|2024-12-29 12:57:50|448.27|445.97|448.32|446.02|448.33|446.03|448.25|445.95|15
1735553030000|2024-12-30 10:03:50|448.61|446.31|448.55|446.25|448.64|446.34|448.51|446.21|16
1735477080000|2024-12-29 12:58:00|448.33|446.03|448.33|446.03|448.5|446.2|448.32|446.02|18
1735553040000|2024-12-30 10:04:00|448.54|446.24|448.54|446.24|448.59|446.29|448.48|446.18|22
1735477090000|2024-12-29 12:58:10|448.34|446.04|448.4|446.1|448.4|446.1|448.32|446.02|10
1735553050000|2024-12-30 10:04:10|448.55|446.25|448.41|446.11|448.55|446.25|448.37|446.07|24
1735477100000|2024-12-29 12:58:20|448.41|446.11|448.54|446.24|448.55|446.25|448.41|446.11|13
1735553060000|2024-12-30 10:04:20|448.4|446.1|448.53|446.23|448.54|446.24|448.39|446.09|9
1735477110000|2024-12-29 12:58:30|448.55|446.25|448.49|446.19|448.6|446.3|448.49|446.19|15
1735553070000|2024-12-30 10:04:30|448.5|446.2|448.43|446.13|448.5|446.2|448.4|446.1|17
1735477120000|2024-12-29 12:58:40|448.5|446.2|448.44|446.14|448.52|446.22|448.44|446.14|17
1735553080000|2024-12-30 10:04:40|448.45|446.15|448.55|446.25|448.58|446.28|448.43|446.13|16
1735477130000|2024-12-29 12:58:50|448.41|446.11|448.36|446.06|448.43|446.13|448.31|446.01|15
1735553090000|2024-12-30 10:04:50|448.56|446.26|448.66|446.36|448.68|446.38|448.56|446.26|23
1735477140000|2024-12-29 12:59:00|448.35|446.05|448.16|445.86|448.35|446.05|448.16|445.86|15
1735553100000|2024-12-30 10:05:00|448.63|446.33|448.68|446.38|448.78|446.48|448.63|446.33|27
1735477150000|2024-12-29 12:59:10|448.17|445.87|448.25|445.95|448.26|445.96|448.16|445.86|15
1735553110000|2024-12-30 10:05:10|448.66|446.36|448.52|446.22|448.72|446.42|448.52|446.22|15
1735477160000|2024-12-29 12:59:20|448.21|445.91|448.23|445.93|448.25|445.95|448.21|445.91|16
1735553120000|2024-12-30 10:05:20|448.55|446.25|448.81|446.51|448.81|446.51|448.55|446.25|23
1735477170000|2024-12-29 12:59:30|448.24|445.94|448.24|445.94|448.26|445.96|448.21|445.91|16
1735553130000|2024-12-30 10:05:30|448.8|446.5|449.16|446.86|449.19|446.89|448.8|446.5|21
1735477180000|2024-12-29 12:59:40|448.25|445.95|448.2|445.9|448.26|445.96|448.2|445.9|13
1735553140000|2024-12-30 10:05:40|449.17|446.87|449.27|446.97|449.29|446.99|449.16|446.86|26
1735477190000|2024-12-29 12:59:50|448.22|445.92|448.24|445.94|448.25|445.95|448.22|445.92|10
1735553150000|2024-12-30 10:05:50|449.28|446.98|449.39|447.09|449.41|447.11|449.26|446.96|22
1735477200000|2024-12-29 13:00:00|448.25|445.95|448.13|445.83|448.27|445.97|448.13|445.83|16
1735553160000|2024-12-30 10:06:00|449.37|447.07|449.21|446.91|449.39|447.09|449.11|446.81|28
1735477210000|2024-12-29 13:00:10|448.14|445.84|448.24|445.94|448.24|445.94|448.13|445.83|12
1735553170000|2024-12-30 10:06:10|449.23|446.93|449.08|446.78|449.27|446.97|449.08|446.78|19
1735477220000|2024-12-29 13:00:20|448.29|445.99|448.3|446|448.43|446.13|448.29|445.99|17
1735553180000|2024-12-30 10:06:20|449.07|446.77|449.1|446.8|449.1|446.8|449.03|446.73|14
1735477230000|2024-12-29 13:00:30|448.32|446.02|448.28|445.98|448.36|446.06|448.22|445.92|14
1735553190000|2024-12-30 10:06:30|449.11|446.81|449.17|446.87|449.17|446.87|449.08|446.78|20
1735477240000|2024-12-29 13:00:40|448.26|445.96|448.29|445.99|448.31|446.01|448.23|445.93|18
1735553200000|2024-12-30 10:06:40|449.16|446.86|449.1|446.8|449.27|446.97|449.1|446.8|20
1735477250000|2024-12-29 13:00:50|448.3|446|448.35|446.05|448.36|446.06|448.29|445.99|18
1735553210000|2024-12-30 10:06:50|449.06|446.76|448.93|446.63|449.07|446.77|448.92|446.62|22
1735477260000|2024-12-29 13:01:00|448.34|446.04|448.37|446.07|448.42|446.12|448.31|446.01|16
1735553220000|2024-12-30 10:07:00|448.94|446.64|448.56|446.26|448.97|446.67|448.56|446.26|27
1735477270000|2024-12-29 13:01:10|448.32|446.02|448.46|446.16|448.46|446.16|448.32|446.02|21
1735553230000|2024-12-30 10:07:10|448.57|446.27|448.74|446.44|448.83|446.53|448.57|446.27|23
1735477280000|2024-12-29 13:01:20|448.45|446.15|448.18|445.88|448.45|446.15|448.18|445.88|19
1735553240000|2024-12-30 10:07:20|448.77|446.47|448.92|446.62|449.02|446.72|448.74|446.44|20
1735477290000|2024-12-29 13:01:30|448.2|445.9|448.14|445.84|448.2|445.9|448.13|445.83|10
1735553250000|2024-12-30 10:07:30|448.93|446.63|448.98|446.68|449.02|446.72|448.93|446.63|15
1735477300000|2024-12-29 13:01:40|448.13|445.83|448.13|445.83|448.14|445.84|448.13|445.83|3
1735553260000|2024-12-30 10:07:40|449|446.7|448.96|446.66|449|446.7|448.95|446.65|17
1735477350000|2024-12-29 13:02:30|447.6|445.3|447.65|445.35|447.65|445.35|447.51|445.21|13
1735553270000|2024-12-30 10:07:50|448.97|446.67|448.75|446.45|448.98|446.68|448.75|446.45|17
1735477360000|2024-12-29 13:02:40|447.63|445.33|447.55|445.25|447.67|445.37|447.53|445.23|18
1735553280000|2024-12-30 10:08:00|448.74|446.44|448.99|446.69|448.99|446.69|448.74|446.44|24
1735477370000|2024-12-29 13:02:50|447.53|445.23|447.57|445.27|447.65|445.35|447.53|445.23|24
1735553290000|2024-12-30 10:08:10|448.98|446.68|449.03|446.73|449.09|446.79|448.97|446.67|22
1735477380000|2024-12-29 13:03:00|447.58|445.28|447.41|445.11|447.58|445.28|447.38|445.08|25
1735553300000|2024-12-30 10:08:20|449.06|446.76|449.11|446.81|449.11|446.81|449.03|446.73|26
1735477390000|2024-12-29 13:03:10|447.42|445.12|447.38|445.08|447.48|445.18|447.38|445.08|15
1735553310000|2024-12-30 10:08:30|449.15|446.85|449.08|446.78|449.16|446.86|449.05|446.75|22
1735477430000|2024-12-29 13:03:50|447.4|445.1|447.49|445.19|447.59|445.29|447.4|445.1|18
1735553320000|2024-12-30 10:08:40|449.11|446.81|449.01|446.71|449.18|446.88|449.01|446.71|22
1735477440000|2024-12-29 13:04:00|447.42|445.12|447.41|445.11|447.45|445.15|447.38|445.08|16
1735553330000|2024-12-30 10:08:50|448.98|446.68|449.05|446.75|449.07|446.77|448.87|446.57|26
1735477450000|2024-12-29 13:04:10|447.42|445.12|447.73|445.43|447.76|445.46|447.42|445.12|23
1735553340000|2024-12-30 10:09:00|449.04|446.74|448.89|446.59|449.07|446.77|448.88|446.58|27
1735477460000|2024-12-29 13:04:20|447.76|445.46|447.57|445.27|447.87|445.57|447.49|445.19|21
1735553350000|2024-12-30 10:09:10|448.88|446.58|448.62|446.32|448.88|446.58|448.6|446.3|17
1735477470000|2024-12-29 13:04:30|447.58|445.28|447.78|445.48|447.78|445.48|447.58|445.28|22
1735553360000|2024-12-30 10:09:20|448.57|446.27|448.68|446.38|448.75|446.45|448.57|446.27|25
1735477480000|2024-12-29 13:04:40|447.77|445.47|448.03|445.73|448.03|445.73|447.77|445.47|27
1735553370000|2024-12-30 10:09:30|448.72|446.42|448.67|446.37|448.75|446.45|448.67|446.37|18
1735477490000|2024-12-29 13:04:50|448|445.7|448|445.7|448.04|445.74|447.96|445.66|14
1735553380000|2024-12-30 10:09:40|448.58|446.28|448.76|446.46|448.76|446.46|448.56|446.26|15
1735553390000|2024-12-30 10:09:50|448.79|446.49|448.8|446.5|448.82|446.52|448.79|446.49|17
1735477500000|2024-12-29 13:05:00|448.01|445.71|447.84|445.54|448.01|445.71|447.74|445.44|21
1735477510000|2024-12-29 13:05:10|447.75|445.45|447.74|445.44|447.81|445.51|447.69|445.39|23
1735553400000|2024-12-30 10:10:00|448.81|446.51|448.91|446.61|448.93|446.63|448.8|446.5|18
1735477520000|2024-12-29 13:05:20|447.72|445.42|447.63|445.33|447.77|445.47|447.58|445.28|17
1735553410000|2024-12-30 10:10:10|448.88|446.58|448.75|446.45|448.88|446.58|448.69|446.39|21
1735477530000|2024-12-29 13:05:30|447.64|445.34|447.82|445.52|447.82|445.52|447.64|445.34|22
1735553420000|2024-12-30 10:10:20|448.76|446.46|448.88|446.58|448.92|446.62|448.76|446.46|21
1735477540000|2024-12-29 13:05:40|447.83|445.53|448.12|445.82|448.14|445.84|447.82|445.52|22
1735553430000|2024-12-30 10:10:30|448.86|446.56|448.69|446.39|448.87|446.57|448.69|446.39|26
1735477550000|2024-12-29 13:05:50|448.11|445.81|448.17|445.87|448.2|445.9|448.11|445.81|12
1735553440000|2024-12-30 10:10:40|448.68|446.38|448.66|446.36|448.68|446.38|448.53|446.23|17
1735477560000|2024-12-29 13:06:00|448.18|445.88|448.14|445.84|448.19|445.89|448.08|445.78|13
1735553450000|2024-12-30 10:10:50|448.64|446.34|448.63|446.33|448.66|446.36|448.55|446.25|21
1735477570000|2024-12-29 13:06:10|448.13|445.83|448.15|445.85|448.3|446|448.13|445.83|18
1735553460000|2024-12-30 10:11:00|448.62|446.32|448.46|446.16|448.65|446.35|448.46|446.16|20
1735477580000|2024-12-29 13:06:20|448.17|445.87|448.31|446.01|448.32|446.02|448.16|445.86|17
1735553470000|2024-12-30 10:11:10|448.49|446.19|448.59|446.29|448.59|446.29|448.37|446.07|29
1735477590000|2024-12-29 13:06:30|448.32|446.02|448.43|446.13|448.44|446.14|448.31|446.01|12
1735553480000|2024-12-30 10:11:20|448.61|446.31|448.6|446.3|448.63|446.33|448.59|446.29|15
1735477600000|2024-12-29 13:06:40|448.48|446.18|448.52|446.22|448.54|446.24|448.48|446.18|9
1735553490000|2024-12-30 10:11:30|448.61|446.31|448.94|446.64|448.95|446.65|448.61|446.31|21
1735477610000|2024-12-29 13:06:50|448.53|446.23|448.54|446.24|448.65|446.35|448.52|446.22|21
1735553500000|2024-12-30 10:11:40|448.95|446.65|448.81|446.51|448.97|446.67|448.81|446.51|19
1735477620000|2024-12-29 13:07:00|448.55|446.25|448.48|446.18|448.61|446.31|448.48|446.18|14
1735553510000|2024-12-30 10:11:50|448.82|446.52|448.67|446.37|448.82|446.52|448.66|446.36|17
1735477630000|2024-12-29 13:07:10|448.49|446.19|448.35|446.05|448.49|446.19|448.29|445.99|20
1735553520000|2024-12-30 10:12:00|448.66|446.36|448.88|446.58|448.93|446.63|448.66|446.36|27
1735477640000|2024-12-29 13:07:20|448.33|446.03|448.31|446.01|448.39|446.09|448.28|445.98|14
1735553530000|2024-12-30 10:12:10|448.87|446.57|448.67|446.37|448.88|446.58|448.62|446.32|21
1735477650000|2024-12-29 13:07:30|448.32|446.02|448.31|446.01|448.34|446.04|448.3|446|10
1735553540000|2024-12-30 10:12:20|448.66|446.36|448.99|446.69|448.99|446.69|448.66|446.36|23
1735477660000|2024-12-29 13:07:40|448.29|445.99|448.31|446.01|448.35|446.05|448.25|445.95|20
1735553550000|2024-12-30 10:12:30|449.12|446.82|449.29|446.99|449.29|446.99|449.05|446.75|23
1735477670000|2024-12-29 13:07:50|448.32|446.02|448.38|446.08|448.39|446.09|448.32|446.02|13
1735553560000|2024-12-30 10:12:40|449.35|447.05|449.26|446.96|449.39|447.09|449.22|446.92|29
1735477680000|2024-12-29 13:08:00|448.39|446.09|448.6|446.3|448.62|446.32|448.39|446.09|18
1735553570000|2024-12-30 10:12:50|449.27|446.97|449.19|446.89|449.28|446.98|449.16|446.86|22
1735477690000|2024-12-29 13:08:10|448.62|446.32|448.8|446.5|448.81|446.51|448.62|446.32|18
1735553580000|2024-12-30 10:13:00|449.2|446.9|449.34|447.04|449.35|447.05|449.2|446.9|24
1735477700000|2024-12-29 13:08:20|448.84|446.54|448.71|446.41|448.84|446.54|448.69|446.39|15
1735553590000|2024-12-30 10:13:10|449.36|447.06|449.34|447.04|449.4|447.1|449.27|446.97|22
1735477710000|2024-12-29 13:08:30|448.7|446.4|448.68|446.38|448.7|446.4|448.61|446.31|15
1735553600000|2024-12-30 10:13:20|449.33|447.03|449.34|447.04|449.38|447.08|449.24|446.94|14
1735477720000|2024-12-29 13:08:40|448.67|446.37|448.67|446.37|448.67|446.37|448.6|446.3|11
1735553610000|2024-12-30 10:13:30|449.33|447.03|449.29|446.99|449.33|447.03|449.27|446.97|15
1735477730000|2024-12-29 13:08:50|448.68|446.38|448.55|446.25|448.68|446.38|448.54|446.24|11
1735553620000|2024-12-30 10:13:40|449.27|446.97|449.21|446.91|449.3|447|449.21|446.91|8
1735477740000|2024-12-29 13:09:00|448.57|446.27|448.38|446.08|448.57|446.27|448.37|446.07|21
1735553630000|2024-12-30 10:13:50|449.2|446.9|449.35|447.05|449.37|447.07|449.16|446.86|21
1735477750000|2024-12-29 13:09:10|448.36|446.06|448.33|446.03|448.37|446.07|448.26|445.96|22
1735553640000|2024-12-30 10:14:00|449.36|447.06|449.13|446.83|449.36|447.06|449.13|446.83|23
1735477760000|2024-12-29 13:09:20|448.32|446.02|448.31|446.01|448.4|446.1|448.31|446.01|15
1735553650000|2024-12-30 10:14:10|449.15|446.85|449.11|446.81|449.18|446.88|449.11|446.81|26
1735477770000|2024-12-29 13:09:30|448.29|445.99|448.21|445.91|448.29|445.99|448.2|445.9|11
1735553660000|2024-12-30 10:14:20|449.08|446.78|449.01|446.71|449.09|446.79|448.98|446.68|13
1735477780000|2024-12-29 13:09:40|448.22|445.92|448.08|445.78|448.22|445.92|448.04|445.74|16
1735553670000|2024-12-30 10:14:30|449|446.7|449.04|446.74|449.04|446.74|448.95|446.65|16
1735477790000|2024-12-29 13:09:50|448.07|445.77|447.98|445.68|448.07|445.77|447.98|445.68|3
1735553680000|2024-12-30 10:14:40|449.07|446.77|448.96|446.66|449.07|446.77|448.94|446.64|16
1735553690000|2024-12-30 10:14:50|448.97|446.67|448.98|446.68|448.99|446.69|448.96|446.66|19
1735477800000|2024-12-29 13:10:00|447.99|445.69|447.96|445.66|448.01|445.71|447.93|445.63|20
1735477810000|2024-12-29 13:10:10|447.93|445.63|448.02|445.72|448.02|445.72|447.93|445.63|19
1735553700000|2024-12-30 10:15:00|449|446.7|449|446.7|449.14|446.84|448.99|446.69|24
1735553710000|2024-12-30 10:15:10|448.97|446.67|448.69|446.39|449|446.7|448.64|446.34|26
1735477820000|2024-12-29 13:10:20|448.03|445.73|448.07|445.77|448.15|445.85|448.02|445.72|20
1735553720000|2024-12-30 10:15:20|448.68|446.38|448.65|446.35|448.78|446.48|448.59|446.29|25
1735477830000|2024-12-29 13:10:30|448.06|445.76|447.93|445.63|448.06|445.76|447.88|445.58|23
1735553730000|2024-12-30 10:15:30|448.63|446.33|448.49|446.19|448.64|446.34|448.47|446.17|27
1735477840000|2024-12-29 13:10:40|447.9|445.6|448.15|445.85|448.15|445.85|447.89|445.59|21
1735553740000|2024-12-30 10:15:40|448.47|446.17|448.4|446.1|448.53|446.23|448.4|446.1|19
1735477850000|2024-12-29 13:10:50|448.16|445.86|448.45|446.15|448.45|446.15|448.16|445.86|13
1735553750000|2024-12-30 10:15:50|448.41|446.11|448.08|445.78|448.41|446.11|448.06|445.76|27
1735477860000|2024-12-29 13:11:00|448.4|446.1|448.45|446.15|448.48|446.18|448.37|446.07|14
1735553760000|2024-12-30 10:16:00|448.17|445.87|448.39|446.09|448.41|446.11|448.17|445.87|22
1735477870000|2024-12-29 13:11:10|448.5|446.2|448.28|445.98|448.5|446.2|448.26|445.96|21
1735553770000|2024-12-30 10:16:10|448.4|446.1|448.42|446.12|448.49|446.19|448.35|446.05|26
1735477880000|2024-12-29 13:11:20|448.29|445.99|448.08|445.78|448.32|446.02|448.03|445.73|22
1735553780000|2024-12-30 10:16:20|448.41|446.11|448.6|446.3|448.6|446.3|448.4|446.1|22
1735477890000|2024-12-29 13:11:30|448.06|445.76|448.1|445.8|448.1|445.8|448.03|445.73|12
1735553790000|2024-12-30 10:16:30|448.61|446.31|448.55|446.25|448.61|446.31|448.52|446.22|19
1735477900000|2024-12-29 13:11:40|448.08|445.78|448|445.7|448.23|445.93|448|445.7|18
1735553800000|2024-12-30 10:16:40|448.59|446.29|448.6|446.3|448.64|446.34|448.54|446.24|21
1735477910000|2024-12-29 13:11:50|447.99|445.69|448.08|445.78|448.12|445.82|447.99|445.69|14
1735553810000|2024-12-30 10:16:50|448.59|446.29|448.73|446.43|448.73|446.43|448.58|446.28|21
1735477920000|2024-12-29 13:12:00|448.09|445.79|448.03|445.73|448.16|445.86|448.02|445.72|23
1735553820000|2024-12-30 10:17:00|448.8|446.5|449|446.7|449.13|446.83|448.8|446.5|32
1735477930000|2024-12-29 13:12:10|448.05|445.75|448.04|445.74|448.11|445.81|448.03|445.73|13
1735553830000|2024-12-30 10:17:10|448.98|446.68|448.88|446.58|449|446.7|448.84|446.54|17
1735477940000|2024-12-29 13:12:20|448.06|445.76|448.18|445.88|448.18|445.88|448.01|445.71|18
1735553840000|2024-12-30 10:17:20|448.87|446.57|448.84|446.54|448.92|446.62|448.83|446.53|22
1735477950000|2024-12-29 13:12:30|448.2|445.9|448.03|445.73|448.2|445.9|447.99|445.69|25
1735553850000|2024-12-30 10:17:30|448.86|446.56|448.99|446.69|449.02|446.72|448.86|446.56|18
1735477960000|2024-12-29 13:12:40|448.02|445.72|448.02|445.72|448.02|445.72|447.97|445.67|14
1735553860000|2024-12-30 10:17:40|449|446.7|449.17|446.87|449.2|446.9|448.99|446.69|30
1735477970000|2024-12-29 13:12:50|448.01|445.71|447.98|445.68|448.03|445.73|447.97|445.67|16
1735553870000|2024-12-30 10:17:50|449.18|446.88|449.17|446.87|449.21|446.91|449.15|446.85|20
1735477980000|2024-12-29 13:13:00|447.99|445.69|447.78|445.48|447.99|445.69|447.72|445.42|24
1735553880000|2024-12-30 10:18:00|449.15|446.85|449|446.7|449.23|446.93|448.99|446.69|22
1735477990000|2024-12-29 13:13:10|447.8|445.5|447.88|445.58|447.88|445.58|447.8|445.5|4
1735553890000|2024-12-30 10:18:10|448.99|446.69|449|446.7|449.12|446.82|448.97|446.67|24
1735478000000|2024-12-29 13:13:20|447.86|445.56|447.82|445.52|447.93|445.63|447.81|445.51|18
1735553900000|2024-12-30 10:18:20|449.02|446.72|448.97|446.67|449.03|446.73|448.85|446.55|22
1735478010000|2024-12-29 13:13:30|447.81|445.51|447.83|445.53|447.87|445.57|447.81|445.51|8
1735553910000|2024-12-30 10:18:30|448.98|446.68|448.94|446.64|449.02|446.72|448.84|446.54|22
1735478020000|2024-12-29 13:13:40|447.84|445.54|448.04|445.74|448.04|445.74|447.83|445.53|14
1735553920000|2024-12-30 10:18:40|448.96|446.66|449.08|446.78|449.09|446.79|448.95|446.65|27
1735478030000|2024-12-29 13:13:50|448.06|445.76|448.2|445.9|448.24|445.94|448.06|445.76|22
1735553930000|2024-12-30 10:18:50|448.97|446.67|449.03|446.73|449.07|446.77|448.97|446.67|16
1735478040000|2024-12-29 13:14:00|448.23|445.93|448.28|445.98|448.29|445.99|448.15|445.85|21
1735553940000|2024-12-30 10:19:00|449.05|446.75|449.16|446.86|449.29|446.99|449.05|446.75|22
1735478050000|2024-12-29 13:14:10|448.37|446.07|448.42|446.12|448.44|446.14|448.37|446.07|9
1735553950000|2024-12-30 10:19:10|449.15|446.85|449.02|446.72|449.15|446.85|449.02|446.72|13
1735478060000|2024-12-29 13:14:20|448.43|446.13|448.39|446.09|448.46|446.16|448.36|446.06|14
1735553960000|2024-12-30 10:19:20|448.8|446.5|448.7|446.4|448.8|446.5|448.66|446.36|21
1735478070000|2024-12-29 13:14:30|448.38|446.08|448.37|446.07|448.38|446.08|448.32|446.02|7
1735553970000|2024-12-30 10:19:30|448.69|446.39|448.73|446.43|448.79|446.49|448.69|446.39|22
1735478080000|2024-12-29 13:14:40|448.39|446.09|448.41|446.11|448.45|446.15|448.38|446.08|16
1735553980000|2024-12-30 10:19:40|448.76|446.46|448.88|446.58|448.88|446.58|448.76|446.46|13
1735478090000|2024-12-29 13:14:50|448.42|446.12|448.47|446.17|448.49|446.19|448.38|446.08|14
1735553990000|2024-12-30 10:19:50|448.94|446.64|448.77|446.47|448.94|446.64|448.76|446.46|15
1735478100000|2024-12-29 13:15:00|448.49|446.19|448.48|446.18|448.51|446.21|448.44|446.14|9
1735554000000|2024-12-30 10:20:00|448.75|446.45|448.99|446.69|448.99|446.69|448.69|446.39|24
1735478110000|2024-12-29 13:15:10|448.47|446.17|448.59|446.29|448.6|446.3|448.41|446.11|19
1735554010000|2024-12-30 10:20:10|448.98|446.68|449.04|446.74|449.07|446.77|448.95|446.65|19
1735478120000|2024-12-29 13:15:20|448.6|446.3|448.77|446.47|448.77|446.47|448.57|446.27|21
1735554020000|2024-12-30 10:20:20|449.05|446.75|449.06|446.76|449.08|446.78|449|446.7|21
1735478130000|2024-12-29 13:15:30|448.69|446.39|448.57|446.27|448.72|446.42|448.57|446.27|19
1735554030000|2024-12-30 10:20:30|449.05|446.75|449.23|446.93|449.28|446.98|449.05|446.75|23
1735478140000|2024-12-29 13:15:40|448.56|446.26|448.6|446.3|448.62|446.32|448.56|446.26|6
1735554040000|2024-12-30 10:20:40|449.21|446.91|449.23|446.93|449.26|446.96|449.13|446.83|21
1735478150000|2024-12-29 13:15:50|448.61|446.31|448.53|446.23|448.64|446.34|448.53|446.23|10
1735554050000|2024-12-30 10:20:50|449.24|446.94|449.26|446.96|449.29|446.99|449.24|446.94|16
1735478160000|2024-12-29 13:16:00|448.55|446.25|448.64|446.34|448.64|446.34|448.53|446.23|13
1735554060000|2024-12-30 10:21:00|449.29|446.99|449.48|447.18|449.58|447.28|449.29|446.99|21
1735478170000|2024-12-29 13:16:10|448.69|446.39|448.63|446.33|448.71|446.41|448.63|446.33|16
1735554070000|2024-12-30 10:21:10|449.56|447.26|449.42|447.12|449.57|447.27|449.42|447.12|27
1735478180000|2024-12-29 13:16:20|448.62|446.32|448.38|446.08|448.62|446.32|448.37|446.07|15
1735554080000|2024-12-30 10:21:20|449.39|447.09|449.57|447.27|449.59|447.29|449.38|447.08|23
1735478190000|2024-12-29 13:16:30|448.37|446.07|448.5|446.2|448.53|446.23|448.36|446.06|18
1735554090000|2024-12-30 10:21:30|449.56|447.26|449.49|447.19|449.57|447.27|449.43|447.13|20
1735478200000|2024-12-29 13:16:40|448.49|446.19|448.45|446.15|448.49|446.19|448.42|446.12|18
1735554100000|2024-12-30 10:21:40|449.45|447.15|449.29|446.99|449.48|447.18|449.25|446.95|20
1735478210000|2024-12-29 13:16:50|448.44|446.14|448.64|446.34|448.64|446.34|448.4|446.1|19
1735554110000|2024-12-30 10:21:50|449.28|446.98|449.18|446.88|449.28|446.98|449.16|446.86|22
1735478220000|2024-12-29 13:17:00|448.67|446.37|448.7|446.4|448.77|446.47|448.67|446.37|12
1735554120000|2024-12-30 10:22:00|449.17|446.87|449.05|446.75|449.18|446.88|449.05|446.75|23
1735478230000|2024-12-29 13:17:10|448.69|446.39|448.73|446.43|448.76|446.46|448.69|446.39|16
1735554130000|2024-12-30 10:22:10|449.02|446.72|448.72|446.42|449.02|446.72|448.68|446.38|21
1735478240000|2024-12-29 13:17:20|448.74|446.44|448.81|446.51|448.81|446.51|448.69|446.39|20
1735554140000|2024-12-30 10:22:20|448.74|446.44|448.86|446.56|448.95|446.65|448.73|446.43|26
1735478250000|2024-12-29 13:17:30|448.79|446.49|448.91|446.61|448.91|446.61|448.75|446.45|18
1735554150000|2024-12-30 10:22:30|448.89|446.59|448.68|446.38|448.91|446.61|448.65|446.35|30
1735478260000|2024-12-29 13:17:40|448.92|446.62|448.96|446.66|448.99|446.69|448.92|446.62|14
1735554160000|2024-12-30 10:22:40|448.65|446.35|448.86|446.56|448.96|446.66|448.65|446.35|26
1735478270000|2024-12-29 13:17:50|448.93|446.63|448.87|446.57|448.93|446.63|448.87|446.57|2
1735554170000|2024-12-30 10:22:50|448.9|446.6|448.87|446.57|448.91|446.61|448.85|446.55|13
1735478280000|2024-12-29 13:18:00|448.86|446.56|448.82|446.52|448.87|446.57|448.79|446.49|10
1735554180000|2024-12-30 10:23:00|448.88|446.58|449.17|446.87|449.18|446.88|448.87|446.57|27
1735478290000|2024-12-29 13:18:10|448.83|446.53|448.9|446.6|448.93|446.63|448.83|446.53|17
1735554190000|2024-12-30 10:23:10|449.12|446.82|449.09|446.79|449.17|446.87|449.07|446.77|22
1735478300000|2024-12-29 13:18:20|448.89|446.59|448.97|446.67|448.98|446.68|448.89|446.59|6
1735554200000|2024-12-30 10:23:20|449.1|446.8|449.17|446.87|449.18|446.88|449.1|446.8|27
1735478310000|2024-12-29 13:18:30|449|446.7|449.13|446.83|449.17|446.87|448.98|446.68|16
1735554210000|2024-12-30 10:23:30|449.16|446.86|449.15|446.85|449.18|446.88|449.12|446.82|23
1735478320000|2024-12-29 13:18:40|449.15|446.85|449.35|447.05|449.35|447.05|449.15|446.85|16
1735554220000|2024-12-30 10:23:40|449.16|446.86|449.31|447.01|449.35|447.05|449.16|446.86|21
1735478330000|2024-12-29 13:18:50|449.36|447.06|449.29|446.99|449.36|447.06|449.28|446.98|8
1735554230000|2024-12-30 10:23:50|449.32|447.02|449.18|446.88|449.32|447.02|449.15|446.85|17
1735478340000|2024-12-29 13:19:00|449.32|447.02|449.38|447.08|449.38|447.08|449.31|447.01|10
1735554240000|2024-12-30 10:24:00|449.19|446.89|449.18|446.88|449.21|446.91|449.17|446.87|18
1735478350000|2024-12-29 13:19:10|449.36|447.06|449.37|447.07|449.4|447.1|449.36|447.06|4
1735554250000|2024-12-30 10:24:10|449.16|446.86|449.15|446.85|449.16|446.86|449.07|446.77|17
1735478360000|2024-12-29 13:19:20|449.41|447.11|449.59|447.29|449.61|447.31|449.4|447.1|16
1735554260000|2024-12-30 10:24:20|449.12|446.82|449.14|446.84|449.15|446.85|449.09|446.79|19
1735478370000|2024-12-29 13:19:30|449.6|447.3|449.67|447.37|449.67|447.37|449.59|447.29|6
1735554270000|2024-12-30 10:24:30|449.15|446.85|449.09|446.79|449.17|446.87|449.09|446.79|23
1735478380000|2024-12-29 13:19:40|449.66|447.36|449.65|447.35|449.68|447.38|449.65|447.35|6
1735554280000|2024-12-30 10:24:40|449.11|446.81|449.16|446.86|449.17|446.87|449.09|446.79|20
1735478390000|2024-12-29 13:19:50|449.66|447.36|449.67|447.37|449.68|447.38|449.66|447.36|3
1735554290000|2024-12-30 10:24:50|449.17|446.87|449|446.7|449.17|446.87|448.99|446.69|23
1735478400000|2024-12-29 13:20:00|449.59|447.29|449.57|447.27|449.59|447.29|449.57|447.27|2
1735554300000|2024-12-30 10:25:00|449.01|446.71|449.12|446.82|449.17|446.87|448.99|446.69|19
1735478410000|2024-12-29 13:20:10|449.59|447.29|449.34|447.04|449.59|447.29|449.29|446.99|15
1735554310000|2024-12-30 10:25:10|449.13|446.83|449|446.7|449.13|446.83|449|446.7|24
1735478420000|2024-12-29 13:20:20|449.33|447.03|449.22|446.92|449.33|447.03|449.2|446.9|13
1735554320000|2024-12-30 10:25:20|449.02|446.72|448.9|446.6|449.02|446.72|448.9|446.6|15
1735478430000|2024-12-29 13:20:30|449.23|446.93|449.32|447.02|449.32|447.02|449.2|446.9|12
1735554330000|2024-12-30 10:25:30|448.88|446.58|448.89|446.59|448.9|446.6|448.88|446.58|16
1735478440000|2024-12-29 13:20:40|449.33|447.03|449.33|447.03|449.38|447.08|449.33|447.03|9
1735554340000|2024-12-30 10:25:40|448.88|446.58|448.8|446.5|448.9|446.6|448.79|446.49|16
1735478450000|2024-12-29 13:20:50|449.34|447.04|449.28|446.98|449.34|447.04|449.28|446.98|4
1735554350000|2024-12-30 10:25:50|448.79|446.49|448.92|446.62|449.07|446.77|448.77|446.47|21
1735478460000|2024-12-29 13:21:00|449.19|446.89|449.13|446.83|449.2|446.9|449.13|446.83|13
1735554360000|2024-12-30 10:26:00|448.93|446.63|448.98|446.68|448.98|446.68|448.89|446.59|18
1735478470000|2024-12-29 13:21:10|449.14|446.84|449.12|446.82|449.14|446.84|449.06|446.76|7
1735554370000|2024-12-30 10:26:10|448.96|446.66|448.93|446.63|449.05|446.75|448.91|446.61|20
1735478480000|2024-12-29 13:21:20|449.09|446.79|449.1|446.8|449.1|446.8|448.97|446.67|14
1735554380000|2024-12-30 10:26:20|448.91|446.61|448.96|446.66|449|446.7|448.91|446.61|18
1735478490000|2024-12-29 13:21:30|449.11|446.81|449.12|446.82|449.17|446.87|449.11|446.81|13
1735554390000|2024-12-30 10:26:30|448.97|446.67|448.81|446.51|448.98|446.68|448.78|446.48|19
1735478500000|2024-12-29 13:21:40|449.13|446.83|449.02|446.72|449.13|446.83|448.99|446.69|17
1735554400000|2024-12-30 10:26:40|448.79|446.49|448.79|446.49|448.81|446.51|448.77|446.47|14
1735478510000|2024-12-29 13:21:50|449.03|446.73|449.08|446.78|449.08|446.78|449.03|446.73|10
1735554410000|2024-12-30 10:26:50|448.77|446.47|448.54|446.24|448.77|446.47|448.49|446.19|18
1735478520000|2024-12-29 13:22:00|449.05|446.75|449.09|446.79|449.17|446.87|449.05|446.75|14
1735554420000|2024-12-30 10:27:00|448.53|446.23|448.61|446.31|448.61|446.31|448.51|446.21|27
1735478530000|2024-12-29 13:22:10|449.1|446.8|449.09|446.79|449.11|446.81|449.03|446.73|16
1735554430000|2024-12-30 10:27:10|448.58|446.28|448.74|446.44|448.78|446.48|448.58|446.28|17
1735478540000|2024-12-29 13:22:20|449.12|446.82|449.23|446.93|449.23|446.93|449.12|446.82|10
1735554440000|2024-12-30 10:27:20|448.76|446.46|448.77|446.47|448.79|446.49|448.75|446.45|19
1735478550000|2024-12-29 13:22:30|449.27|446.97|449.25|446.95|449.28|446.98|449.25|446.95|10
1735554450000|2024-12-30 10:27:30|448.78|446.48|448.65|446.35|448.79|446.49|448.63|446.33|24
1735478560000|2024-12-29 13:22:40|449.18|446.88|449.24|446.94|449.27|446.97|449.18|446.88|11
1735554460000|2024-12-30 10:27:40|448.66|446.36|448.84|446.54|448.9|446.6|448.65|446.35|17
1735478570000|2024-12-29 13:22:50|449.25|446.95|449.32|447.02|449.33|447.03|449.25|446.95|14
1735554470000|2024-12-30 10:27:50|448.85|446.55|448.87|446.57|448.94|446.64|448.84|446.54|21
1735478580000|2024-12-29 13:23:00|449.31|447.01|449.21|446.91|449.33|447.03|449.21|446.91|12
1735554480000|2024-12-30 10:28:00|448.81|446.51|448.79|446.49|448.9|446.6|448.76|446.46|22
1735478590000|2024-12-29 13:23:10|449.22|446.92|449.29|446.99|449.3|447|449.22|446.92|13
1735554490000|2024-12-30 10:28:10|448.81|446.51|448.76|446.46|448.84|446.54|448.73|446.43|26
1735478600000|2024-12-29 13:23:20|449.27|446.97|449.32|447.02|449.34|447.04|449.21|446.91|18
1735554500000|2024-12-30 10:28:20|448.77|446.47|448.83|446.53|448.85|446.55|448.74|446.44|17
1735478610000|2024-12-29 13:23:30|449.33|447.03|449.29|446.99|449.36|447.06|449.27|446.97|9
1735554510000|2024-12-30 10:28:30|448.86|446.56|448.82|446.52|448.87|446.57|448.82|446.52|11
1735478620000|2024-12-29 13:23:40|449.28|446.98|449.35|447.05|449.39|447.09|449.28|446.98|11
1735554520000|2024-12-30 10:28:40|448.83|446.53|448.95|446.65|448.96|446.66|448.83|446.53|18
1735478630000|2024-12-29 13:23:50|449.39|447.09|449.37|447.07|449.39|447.09|449.37|447.07|2
1735554530000|2024-12-30 10:28:50|448.94|446.64|448.9|446.6|448.96|446.66|448.88|446.58|14
1735478640000|2024-12-29 13:24:00|449.38|447.08|449.2|446.9|449.39|447.09|449.19|446.89|17
1735554540000|2024-12-30 10:29:00|448.91|446.61|448.87|446.57|448.94|446.64|448.87|446.57|22
1735478650000|2024-12-29 13:24:10|449.19|446.89|449.19|446.89|449.19|446.89|449.19|446.89|1
1735554550000|2024-12-30 10:29:10|448.86|446.56|448.84|446.54|448.91|446.61|448.84|446.54|12
1735478660000|2024-12-29 13:24:20|449.22|446.92|449.25|446.95|449.25|446.95|449.2|446.9|12
1735554560000|2024-12-30 10:29:20|448.85|446.55|448.93|446.63|448.95|446.65|448.85|446.55|18
1735478670000|2024-12-29 13:24:30|449.26|446.96|449.27|446.97|449.37|447.07|449.25|446.95|14
1735554570000|2024-12-30 10:29:30|448.92|446.62|449.05|446.75|449.08|446.78|448.91|446.61|17
1735478680000|2024-12-29 13:24:40|449.28|446.98|449.16|446.86|449.3|447|449.15|446.85|9
1735554580000|2024-12-30 10:29:40|449.04|446.74|449.05|446.75|449.06|446.76|448.93|446.63|12
1735478690000|2024-12-29 13:24:50|449.17|446.87|449.2|446.9|449.23|446.93|449.17|446.87|13
1735554590000|2024-12-30 10:29:50|449.06|446.76|448.96|446.66|449.06|446.76|448.92|446.62|20
1735478700000|2024-12-29 13:25:00|449.22|446.92|449.06|446.76|449.31|447.01|449.05|446.75|13
1735554600000|2024-12-30 10:30:00|448.95|446.65|449.04|446.74|449.05|446.75|448.88|446.58|25
1735478710000|2024-12-29 13:25:10|449.07|446.77|449.11|446.81|449.11|446.81|449.07|446.77|7
1735554610000|2024-12-30 10:30:10|449.02|446.72|449.06|446.76|449.07|446.77|448.88|446.58|22
1735478720000|2024-12-29 13:25:20|449.1|446.8|449.04|446.74|449.1|446.8|448.99|446.69|7
1735554620000|2024-12-30 10:30:20|449.08|446.78|449.03|446.73|449.25|446.95|448.99|446.69|18
1735478730000|2024-12-29 13:25:30|449.05|446.75|448.89|446.59|449.05|446.75|448.87|446.57|16
1735554630000|2024-12-30 10:30:30|449.04|446.74|448.92|446.62|449.04|446.74|448.85|446.55|23
1735478740000|2024-12-29 13:25:40|448.87|446.57|448.88|446.58|448.93|446.63|448.87|446.57|12
1735554640000|2024-12-30 10:30:40|448.88|446.58|448.95|446.65|448.95|446.65|448.87|446.57|18
1735478750000|2024-12-29 13:25:50|448.89|446.59|448.75|446.45|448.89|446.59|448.75|446.45|10
1735554650000|2024-12-30 10:30:50|448.97|446.67|448.84|446.54|448.98|446.68|448.82|446.52|18
1735478760000|2024-12-29 13:26:00|448.72|446.42|448.69|446.39|448.72|446.42|448.67|446.37|19
1735554660000|2024-12-30 10:31:00|448.86|446.56|448.95|446.65|449.06|446.76|448.86|446.56|19
1735478770000|2024-12-29 13:26:10|448.68|446.38|448.44|446.14|448.7|446.4|448.43|446.13|13
1735554670000|2024-12-30 10:31:10|449.01|446.71|448.74|446.44|449.01|446.71|448.74|446.44|27
1735478780000|2024-12-29 13:26:20|448.43|446.13|448.44|446.14|448.46|446.16|448.4|446.1|6
1735554680000|2024-12-30 10:31:20|448.77|446.47|448.52|446.22|448.8|446.5|448.52|446.22|25
1735478790000|2024-12-29 13:26:30|448.4|446.1|448.68|446.38|448.68|446.38|448.37|446.07|26
1735554690000|2024-12-30 10:31:30|448.5|446.2|448.41|446.11|448.58|446.28|448.39|446.09|21
1735478800000|2024-12-29 13:26:40|448.69|446.39|448.66|446.36|448.71|446.41|448.63|446.33|17
1735554700000|2024-12-30 10:31:40|448.42|446.12|448.41|446.11|448.54|446.24|448.4|446.1|21
1735478810000|2024-12-29 13:26:50|448.65|446.35|448.69|446.39|448.7|446.4|448.65|446.35|20
1735554710000|2024-12-30 10:31:50|448.42|446.12|448.5|446.2|448.56|446.26|448.42|446.12|18
1735478820000|2024-12-29 13:27:00|448.72|446.42|448.77|446.47|448.79|446.49|448.72|446.42|11
1735554720000|2024-12-30 10:32:00|448.48|446.18|448.39|446.09|448.49|446.19|448.38|446.08|24
1735478830000|2024-12-29 13:27:10|448.78|446.48|448.72|446.42|448.78|446.48|448.72|446.42|4
1735554730000|2024-12-30 10:32:10|448.47|446.17|448.44|446.14|448.47|446.17|448.36|446.06|19
1735478840000|2024-12-29 13:27:20|448.73|446.43|448.66|446.36|448.73|446.43|448.61|446.31|16
1735554740000|2024-12-30 10:32:20|448.43|446.13|448.39|446.09|448.45|446.15|448.37|446.07|18
1735478850000|2024-12-29 13:27:30|448.67|446.37|448.76|446.46|448.76|446.46|448.67|446.37|14
1735554750000|2024-12-30 10:32:30|448.4|446.1|448.28|445.98|448.42|446.12|448.28|445.98|21
1735478860000|2024-12-29 13:27:40|448.77|446.47|448.9|446.6|448.9|446.6|448.77|446.47|8
1735554760000|2024-12-30 10:32:40|448.3|446|448.25|445.95|448.31|446.01|448.14|445.84|25
1735478870000|2024-12-29 13:27:50|448.91|446.61|448.85|446.55|448.97|446.67|448.84|446.54|12
1735554770000|2024-12-30 10:32:50|448.26|445.96|448.29|445.99|448.39|446.09|448.25|445.95|24
1735478880000|2024-12-29 13:28:00|448.86|446.56|448.76|446.46|448.87|446.57|448.76|446.46|12
1735554780000|2024-12-30 10:33:00|448.27|445.97|447.89|445.59|448.27|445.97|447.84|445.54|29
1735478890000|2024-12-29 13:28:10|448.75|446.45|448.62|446.32|448.75|446.45|448.57|446.27|14
1735554790000|2024-12-30 10:33:10|447.91|445.61|447.88|445.58|447.92|445.62|447.84|445.54|21
1735478900000|2024-12-29 13:28:20|448.6|446.3|448.75|446.45|448.75|446.45|448.6|446.3|14
1735554800000|2024-12-30 10:33:20|447.89|445.59|448.03|445.73|448.05|445.75|447.88|445.58|22
1735478910000|2024-12-29 13:28:30|448.72|446.42|448.54|446.24|448.72|446.42|448.51|446.21|12
1735554810000|2024-12-30 10:33:30|448.04|445.74|447.83|445.53|448.04|445.74|447.81|445.51|21
1735478920000|2024-12-29 13:28:40|448.53|446.23|448.37|446.07|448.54|446.24|448.36|446.06|17
1735554820000|2024-12-30 10:33:40|447.85|445.55|447.99|445.69|448.04|445.74|447.83|445.53|21
1735478930000|2024-12-29 13:28:50|448.36|446.06|448.18|445.88|448.37|446.07|448.18|445.88|13
1735554830000|2024-12-30 10:33:50|447.98|445.68|447.99|445.69|448.04|445.74|447.88|445.58|25
1735478940000|2024-12-29 13:29:00|448.16|445.86|448.23|445.93|448.26|445.96|448.16|445.86|21
1735554840000|2024-12-30 10:34:00|448|445.7|448.08|445.78|448.13|445.83|447.93|445.63|20
1735478950000|2024-12-29 13:29:10|448.26|445.96|448.38|446.08|448.38|446.08|448.18|445.88|15
1735554850000|2024-12-30 10:34:10|448.09|445.79|448.22|445.92|448.23|445.93|448.05|445.75|20
1735478960000|2024-12-29 13:29:20|448.37|446.07|448.35|446.05|448.39|446.09|448.27|445.97|13
1735554860000|2024-12-30 10:34:20|448.23|445.93|448.25|445.95|448.26|445.96|448.22|445.92|18
1735478970000|2024-12-29 13:29:30|448.3|446|448.32|446.02|448.34|446.04|448.27|445.97|14
1735554870000|2024-12-30 10:34:30|448.26|445.96|448.27|445.97|448.29|445.99|448.24|445.94|14
1735478980000|2024-12-29 13:29:40|448.31|446.01|448.22|445.92|448.31|446.01|448.21|445.91|9
1735554880000|2024-12-30 10:34:40|448.28|445.98|448.28|445.98|448.29|445.99|448.27|445.97|12
1735478990000|2024-12-29 13:29:50|448.21|445.91|448.21|445.91|448.21|445.91|448.13|445.83|8
1735554890000|2024-12-30 10:34:50|448.29|445.99|448.3|446|448.32|446.02|448.29|445.99|14
1735479000000|2024-12-29 13:30:00|448.19|445.89|448.4|446.1|448.43|446.13|448.16|445.86|13
1735554900000|2024-12-30 10:35:00|448.29|445.99|448.19|445.89|448.3|446|448.19|445.89|13
1735479010000|2024-12-29 13:30:10|448.42|446.12|448.31|446.01|448.43|446.13|448.29|445.99|16
1735554910000|2024-12-30 10:35:10|448.27|445.97|448.27|445.97|448.32|446.02|448.26|445.96|19
1735479020000|2024-12-29 13:30:20|448.32|446.02|448.43|446.13|448.43|446.13|448.31|446.01|19
1735554920000|2024-12-30 10:35:20|448.26|445.96|448.18|445.88|448.26|445.96|448.13|445.83|20
1735479030000|2024-12-29 13:30:30|448.45|446.15|448.47|446.17|448.47|446.17|448.4|446.1|12
1735554930000|2024-12-30 10:35:30|448.12|445.82|448.11|445.81|448.15|445.85|448.1|445.8|14
1735479040000|2024-12-29 13:30:40|448.49|446.19|448.46|446.16|448.49|446.19|448.38|446.08|16
1735554940000|2024-12-30 10:35:40|448.08|445.78|447.84|445.54|448.08|445.78|447.83|445.53|24
1735479050000|2024-12-29 13:30:50|448.47|446.17|448.47|446.17|448.47|446.17|448.43|446.13|9
1735554950000|2024-12-30 10:35:50|447.8|445.5|447.82|445.52|447.92|445.62|447.75|445.45|16
1735479060000|2024-12-29 13:31:00|448.48|446.18|448.44|446.14|448.57|446.27|448.44|446.14|17
1735554960000|2024-12-30 10:36:00|447.89|445.59|447.81|445.51|447.93|445.63|447.77|445.47|11
1735479070000|2024-12-29 13:31:10|448.42|446.12|448.37|446.07|448.42|446.12|448.37|446.07|5
1735554970000|2024-12-30 10:36:10|447.88|445.58|447.75|445.45|447.92|445.62|447.73|445.43|12
1735479080000|2024-12-29 13:31:20|448.34|446.04|448.29|445.99|448.35|446.05|448.27|445.97|9
1735554980000|2024-12-30 10:36:20|447.78|445.48|447.79|445.49|447.82|445.52|447.73|445.43|10
1735479100000|2024-12-29 13:31:40|448.27|445.97|448.13|445.83|448.27|445.97|448.13|445.83|11
1735554990000|2024-12-30 10:36:30|447.87|445.57|447.82|445.52|447.92|445.62|447.8|445.5|9
1735479110000|2024-12-29 13:31:50|448.14|445.84|448.03|445.73|448.18|445.88|448.01|445.71|18
1735555000000|2024-12-30 10:36:40|447.8|445.5|447.8|445.5|447.81|445.51|447.8|445.5|3
1735479120000|2024-12-29 13:32:00|447.99|445.69|447.87|445.57|447.99|445.69|447.87|445.57|17
1735555010000|2024-12-30 10:36:50|447.88|445.58|447.77|445.47|447.88|445.58|447.77|445.47|14
1735479130000|2024-12-29 13:32:10|447.88|445.58|447.84|445.54|447.91|445.61|447.84|445.54|14
1735555020000|2024-12-30 10:37:00|447.86|445.56|448.04|445.74|448.04|445.74|447.78|445.48|17
1735479140000|2024-12-29 13:32:20|447.82|445.52|447.8|445.5|447.82|445.52|447.69|445.39|21
1735555030000|2024-12-30 10:37:10|448.05|445.75|448.39|446.09|448.39|446.09|448.05|445.75|16
1735479150000|2024-12-29 13:32:30|447.79|445.49|447.64|445.34|447.82|445.52|447.63|445.33|16
1735555040000|2024-12-30 10:37:20|448.43|446.13|448.47|446.17|448.53|446.23|448.42|446.12|8
1735479160000|2024-12-29 13:32:40|447.63|445.33|447.49|445.19|447.63|445.33|447.49|445.19|11
1735555050000|2024-12-30 10:37:30|448.46|446.16|448.54|446.24|448.58|446.28|448.46|446.16|8
1735479170000|2024-12-29 13:32:50|447.38|445.08|447.94|445.64|447.94|445.64|447.38|445.08|28
1735555060000|2024-12-30 10:37:40|448.51|446.21|448.13|445.83|448.51|446.21|448.13|445.83|9
1735479180000|2024-12-29 13:33:00|447.96|445.66|447.98|445.68|448.06|445.76|447.96|445.66|14
1735555070000|2024-12-30 10:37:50|448.19|445.89|448.25|445.95|448.25|445.95|448.15|445.85|7
1735479190000|2024-12-29 13:33:10|448.02|445.72|448.09|445.79|448.09|445.79|448.02|445.72|10
1735555080000|2024-12-30 10:38:00|448.26|445.96|448.24|445.94|448.3|446|448.15|445.85|16
1735479200000|2024-12-29 13:33:20|448.1|445.8|448.14|445.84|448.25|445.95|448.1|445.8|21
1735555090000|2024-12-30 10:38:10|448.34|446.04|448.39|446.09|448.4|446.1|448.34|446.04|3
1735479210000|2024-12-29 13:33:30|448.17|445.87|448.16|445.86|448.17|445.87|448.15|445.85|4
1735555100000|2024-12-30 10:38:20|448.32|446.02|448.11|445.81|448.32|446.02|448.11|445.81|6
1735479220000|2024-12-29 13:33:40|448.15|445.85|447.92|445.62|448.15|445.85|447.82|445.52|22
1735555110000|2024-12-30 10:38:30|448.09|445.79|448.15|445.85|448.21|445.91|448.09|445.79|11
1735479230000|2024-12-29 13:33:50|447.93|445.63|447.72|445.42|447.94|445.64|447.69|445.39|16
1735555120000|2024-12-30 10:38:40|448.13|445.83|448.29|445.99|448.29|445.99|448.13|445.83|15
1735479240000|2024-12-29 13:34:00|447.73|445.43|447.94|445.64|447.95|445.65|447.72|445.42|18
1735555130000|2024-12-30 10:38:50|448.28|445.98|448.33|446.03|448.37|446.07|448.24|445.94|13
1735479250000|2024-12-29 13:34:10|447.95|445.65|447.85|445.55|447.95|445.65|447.8|445.5|14
1735555140000|2024-12-30 10:39:00|448.31|446.01|448.34|446.04|448.35|446.05|448.23|445.93|6
1735479260000|2024-12-29 13:34:20|447.86|445.56|448.05|445.75|448.05|445.75|447.86|445.56|18
1735555150000|2024-12-30 10:39:10|448.32|446.02|448.31|446.01|448.36|446.06|448.23|445.93|13
1735479270000|2024-12-29 13:34:30|448.06|445.76|447.95|445.65|448.06|445.76|447.91|445.61|17
1735555160000|2024-12-30 10:39:20|448.29|445.99|448.22|445.92|448.3|446|448.22|445.92|6
1735479280000|2024-12-29 13:34:40|447.94|445.64|448.01|445.71|448.02|445.72|447.93|445.63|19
1735555170000|2024-12-30 10:39:30|448.19|445.89|448.11|445.81|448.19|445.89|448.09|445.79|5
1735479290000|2024-12-29 13:34:50|448.03|445.73|448.24|445.94|448.24|445.94|448.03|445.73|14
1735555180000|2024-12-30 10:39:40|448.2|445.9|448.1|445.8|448.2|445.9|448.1|445.8|5
1735479300000|2024-12-29 13:35:00|448.26|445.96|448.47|446.17|448.48|446.18|448.26|445.96|17
1735555190000|2024-12-30 10:39:50|448.07|445.77|448.07|445.77|448.07|445.77|448.07|445.77|1
1735479310000|2024-12-29 13:35:10|448.5|446.2|448.51|446.21|448.56|446.26|448.47|446.17|17
1735555200000|2024-12-30 10:40:00|448.14|445.84|448.17|445.87|448.38|446.08|448.09|445.79|18
1735479320000|2024-12-29 13:35:20|448.52|446.22|448.4|446.1|448.54|446.24|448.37|446.07|11
1735555210000|2024-12-30 10:40:10|448.08|445.78|448.12|445.82|448.15|445.85|448.02|445.72|11
1735479330000|2024-12-29 13:35:30|448.39|446.09|448.46|446.16|448.55|446.25|448.34|446.04|15
1735555220000|2024-12-30 10:40:20|448.11|445.81|448.01|445.71|448.11|445.81|448.01|445.71|5
1735479340000|2024-12-29 13:35:40|448.49|446.19|448.44|446.14|448.55|446.25|448.43|446.13|15
1735555230000|2024-12-30 10:40:30|448.13|445.83|448.06|445.76|448.13|445.83|448.06|445.76|2
1735479350000|2024-12-29 13:35:50|448.38|446.08|448.45|446.15|448.45|446.15|448.34|446.04|10
1735555250000|2024-12-30 10:40:50|448.13|445.83|448.2|445.9|448.23|445.93|448.08|445.78|11
1735479360000|2024-12-29 13:36:00|448.44|446.14|448.56|446.26|448.56|446.26|448.38|446.08|17
1735555260000|2024-12-30 10:41:00|448.13|445.83|448.47|446.17|448.47|446.17|448.07|445.77|23
1735479370000|2024-12-29 13:36:10|448.57|446.27|448.54|446.24|448.57|446.27|448.46|446.16|13
1735555270000|2024-12-30 10:41:10|448.48|446.18|448.47|446.17|448.6|446.3|448.46|446.16|17
1735479380000|2024-12-29 13:36:20|448.51|446.21|448.31|446.01|448.51|446.21|448.3|446|11
1735555280000|2024-12-30 10:41:20|448.57|446.27|448.64|446.34|448.74|446.44|448.57|446.27|25
1735479390000|2024-12-29 13:36:30|448.3|446|448.44|446.14|448.44|446.14|448.28|445.98|17
1735555290000|2024-12-30 10:41:30|448.66|446.36|448.74|446.44|448.74|446.44|448.66|446.36|6
1735479400000|2024-12-29 13:36:40|448.45|446.15|448.5|446.2|448.5|446.2|448.45|446.15|5
1735555300000|2024-12-30 10:41:40|448.76|446.46|448.82|446.52|448.85|446.55|448.76|446.46|13
1735479410000|2024-12-29 13:36:50|448.51|446.21|448.39|446.09|448.54|446.24|448.38|446.08|14
1735555310000|2024-12-30 10:41:50|448.83|446.53|448.82|446.52|448.84|446.54|448.82|446.52|4
1735479420000|2024-12-29 13:37:00|448.4|446.1|448.44|446.14|448.49|446.19|448.39|446.09|17
1735555320000|2024-12-30 10:42:00|448.77|446.47|448.54|446.24|448.77|446.47|448.54|446.24|15
1735479430000|2024-12-29 13:37:10|448.43|446.13|448.67|446.37|448.7|446.4|448.43|446.13|19
1735555330000|2024-12-30 10:42:10|448.53|446.23|448.55|446.25|448.62|446.32|448.46|446.16|17
1735479440000|2024-12-29 13:37:20|448.64|446.34|448.59|446.29|448.66|446.36|448.59|446.29|13
1735555340000|2024-12-30 10:42:20|448.54|446.24|448.49|446.19|448.56|446.26|448.47|446.17|21
1735479450000|2024-12-29 13:37:30|448.57|446.27|448.67|446.37|448.68|446.38|448.57|446.27|16
1735555350000|2024-12-30 10:42:30|448.47|446.17|448.5|446.2|448.55|446.25|448.47|446.17|19
1735479460000|2024-12-29 13:37:40|448.68|446.38|448.76|446.46|448.81|446.51|448.68|446.38|11
1735555360000|2024-12-30 10:42:40|448.51|446.21|448.43|446.13|448.52|446.22|448.39|446.09|19
1735479470000|2024-12-29 13:37:50|448.74|446.44|448.72|446.42|448.76|446.46|448.72|446.42|8
1735555370000|2024-12-30 10:42:50|448.42|446.12|448.46|446.16|448.46|446.16|448.36|446.06|15
1735479480000|2024-12-29 13:38:00|448.74|446.44|448.83|446.53|448.86|446.56|448.74|446.44|17
1735555380000|2024-12-30 10:43:00|448.49|446.19|448.59|446.29|448.61|446.31|448.47|446.17|19
1735479490000|2024-12-29 13:38:10|448.79|446.49|448.67|446.37|448.82|446.52|448.67|446.37|12
1735555390000|2024-12-30 10:43:10|448.6|446.3|448.54|446.24|448.62|446.32|448.54|446.24|11
1735479500000|2024-12-29 13:38:20|448.68|446.38|448.76|446.46|448.76|446.46|448.68|446.38|4
1735555400000|2024-12-30 10:43:20|448.53|446.23|448.57|446.27|448.62|446.32|448.46|446.16|22
1735479510000|2024-12-29 13:38:30|448.77|446.47|448.83|446.53|448.89|446.59|448.77|446.47|19
1735555410000|2024-12-30 10:43:30|448.56|446.26|448.58|446.28|448.59|446.29|448.53|446.23|25
1735479520000|2024-12-29 13:38:40|448.84|446.54|448.69|446.39|448.86|446.56|448.69|446.39|17
1735555420000|2024-12-30 10:43:40|448.59|446.29|448.74|446.44|448.74|446.44|448.55|446.25|14
1735479530000|2024-12-29 13:38:50|448.72|446.42|448.68|446.38|448.72|446.42|448.62|446.32|16
1735555430000|2024-12-30 10:43:50|448.76|446.46|448.67|446.37|448.77|446.47|448.67|446.37|15
1735479540000|2024-12-29 13:39:00|448.67|446.37|448.73|446.43|448.77|446.47|448.67|446.37|13
1735555440000|2024-12-30 10:44:00|448.66|446.36|448.75|446.45|448.81|446.51|448.65|446.35|16
1735479550000|2024-12-29 13:39:10|448.74|446.44|448.84|446.54|448.85|446.55|448.74|446.44|6
1735555450000|2024-12-30 10:44:10|448.76|446.46|448.74|446.44|448.78|446.48|448.73|446.43|17
1735479560000|2024-12-29 13:39:20|448.85|446.55|449.02|446.72|449.02|446.72|448.85|446.55|13
1735555460000|2024-12-30 10:44:20|448.75|446.45|448.74|446.44|448.75|446.45|448.73|446.43|5
1735479570000|2024-12-29 13:39:30|449.03|446.73|449.01|446.71|449.03|446.73|449.01|446.71|4
1735555470000|2024-12-30 10:44:30|448.75|446.45|448.61|446.31|448.75|446.45|448.59|446.29|11
1735479580000|2024-12-29 13:39:40|449.03|446.73|449.03|446.73|449.03|446.73|449.01|446.71|3
1735555480000|2024-12-30 10:44:40|448.62|446.32|448.52|446.22|448.62|446.32|448.52|446.22|10
1735479590000|2024-12-29 13:39:50|448.97|446.67|448.98|446.68|448.98|446.68|448.97|446.67|4
1735555490000|2024-12-30 10:44:50|448.47|446.17|448.47|446.17|448.48|446.18|448.46|446.16|11
1735479600000|2024-12-29 13:40:00|448.99|446.69|449.01|446.71|449.03|446.73|448.96|446.66|7
1735555500000|2024-12-30 10:45:00|448.48|446.18|448.73|446.43|448.73|446.43|448.48|446.18|24
1735479610000|2024-12-29 13:40:10|448.94|446.64|448.79|446.49|448.95|446.65|448.77|446.47|8
1735555510000|2024-12-30 10:45:10|448.74|446.44|448.71|446.41|448.74|446.44|448.69|446.39|19
1735479620000|2024-12-29 13:40:20|448.8|446.5|448.96|446.66|448.98|446.68|448.8|446.5|14
1735555520000|2024-12-30 10:45:20|448.7|446.4|448.59|446.29|448.75|446.45|448.57|446.27|18
1735479630000|2024-12-29 13:40:30|448.97|446.67|448.95|446.65|448.97|446.67|448.92|446.62|7
1735555530000|2024-12-30 10:45:30|448.58|446.28|448.69|446.39|448.69|446.39|448.57|446.27|11
1735479640000|2024-12-29 13:40:40|448.93|446.63|448.75|446.45|448.93|446.63|448.74|446.44|14
1735555540000|2024-12-30 10:45:40|448.68|446.38|448.91|446.61|448.91|446.61|448.68|446.38|19
1735479660000|2024-12-29 13:41:00|448.77|446.47|448.76|446.46|448.79|446.49|448.72|446.42|11
1735555550000|2024-12-30 10:45:50|448.87|446.57|448.87|446.57|448.92|446.62|448.86|446.56|19
1735479670000|2024-12-29 13:41:10|448.77|446.47|448.62|446.32|448.77|446.47|448.61|446.31|5
1735555560000|2024-12-30 10:46:00|448.88|446.58|449.04|446.74|449.09|446.79|448.83|446.53|19
1735479680000|2024-12-29 13:41:20|448.59|446.29|448.52|446.22|448.62|446.32|448.52|446.22|9
1735555570000|2024-12-30 10:46:10|449.03|446.73|448.92|446.62|449.04|446.74|448.85|446.55|23
1735479690000|2024-12-29 13:41:30|448.5|446.2|448.42|446.12|448.53|446.23|448.41|446.11|11
1735555580000|2024-12-30 10:46:20|448.95|446.65|448.94|446.64|449.09|446.79|448.92|446.62|18
1735479700000|2024-12-29 13:41:40|448.45|446.15|448.47|446.17|448.49|446.19|448.43|446.13|14
1735555590000|2024-12-30 10:46:30|448.93|446.63|448.81|446.51|448.93|446.63|448.81|446.51|21
1735479710000|2024-12-29 13:41:50|448.5|446.2|448.36|446.06|448.5|446.2|448.35|446.05|6
1735555600000|2024-12-30 10:46:40|448.82|446.52|448.96|446.66|449|446.7|448.82|446.52|22
1735479720000|2024-12-29 13:42:00|448.38|446.08|448.45|446.15|448.47|446.17|448.38|446.08|10
1735555610000|2024-12-30 10:46:50|448.99|446.69|448.93|446.63|449.06|446.76|448.93|446.63|12
1735479730000|2024-12-29 13:42:10|448.44|446.14|448.38|446.08|448.44|446.14|448.32|446.02|12
1735555620000|2024-12-30 10:47:00|448.97|446.67|448.95|446.65|448.97|446.67|448.89|446.59|8
1735479740000|2024-12-29 13:42:20|448.41|446.11|448.6|446.3|448.6|446.3|448.41|446.11|7
1735555630000|2024-12-30 10:47:10|448.94|446.64|449.01|446.71|449.02|446.72|448.92|446.62|11
1735479750000|2024-12-29 13:42:30|448.56|446.26|448.56|446.26|448.56|446.26|448.55|446.25|3
1735555640000|2024-12-30 10:47:20|449.02|446.72|449.03|446.73|449.05|446.75|448.94|446.64|17
1735479760000|2024-12-29 13:42:40|448.6|446.3|448.65|446.35|448.65|446.35|448.58|446.28|7
1735555650000|2024-12-30 10:47:30|449.04|446.74|448.8|446.5|449.04|446.74|448.8|446.5|16
1735479770000|2024-12-29 13:42:50|448.64|446.34|448.62|446.32|448.64|446.34|448.59|446.29|6
1735555660000|2024-12-30 10:47:40|448.79|446.49|448.79|446.49|448.8|446.5|448.74|446.44|24
1735479780000|2024-12-29 13:43:00|448.65|446.35|448.71|446.41|448.75|446.45|448.65|446.35|13
1735555670000|2024-12-30 10:47:50|448.77|446.47|448.92|446.62|449.01|446.71|448.77|446.47|11
1735479790000|2024-12-29 13:43:10|448.73|446.43|448.85|446.55|448.86|446.56|448.73|446.43|14
1735555680000|2024-12-30 10:48:00|448.9|446.6|448.98|446.68|448.98|446.68|448.87|446.57|10
1735479800000|2024-12-29 13:43:20|448.83|446.53|448.9|446.6|448.9|446.6|448.82|446.52|12
1735555690000|2024-12-30 10:48:10|449.03|446.73|448.98|446.68|449.03|446.73|448.97|446.67|14
1735479810000|2024-12-29 13:43:30|448.89|446.59|448.9|446.6|448.91|446.61|448.89|446.59|4
1735555700000|2024-12-30 10:48:20|448.99|446.69|449.14|446.84|449.16|446.86|448.97|446.67|16
1735479820000|2024-12-29 13:43:40|448.91|446.61|448.91|446.61|449.01|446.71|448.88|446.58|12
1735555710000|2024-12-30 10:48:30|449.13|446.83|449.28|446.98|449.3|447|449.13|446.83|16
1735479830000|2024-12-29 13:43:50|448.93|446.63|448.87|446.57|448.94|446.64|448.87|446.57|7
1735555720000|2024-12-30 10:48:40|449.29|446.99|449.26|446.96|449.3|447|449.25|446.95|12
1735479840000|2024-12-29 13:44:00|448.88|446.58|448.86|446.56|448.94|446.64|448.8|446.5|23
1735555730000|2024-12-30 10:48:50|449.29|446.99|449.21|446.91|449.3|447|449.21|446.91|11
1735479850000|2024-12-29 13:44:10|448.87|446.57|448.84|446.54|448.88|446.58|448.75|446.45|16
1735555740000|2024-12-30 10:49:00|449.14|446.84|449.09|446.79|449.17|446.87|449.06|446.76|17
1735479860000|2024-12-29 13:44:20|448.86|446.56|448.85|446.55|448.91|446.61|448.84|446.54|9
1735555750000|2024-12-30 10:49:10|449.13|446.83|449.17|446.87|449.17|446.87|449.12|446.82|7
1735479870000|2024-12-29 13:44:30|448.86|446.56|448.83|446.53|448.86|446.56|448.83|446.53|3
1735555760000|2024-12-30 10:49:20|449.21|446.91|449.15|446.85|449.26|446.96|449.15|446.85|15
1735479880000|2024-12-29 13:44:40|448.84|446.54|448.81|446.51|448.84|446.54|448.76|446.46|7
1735555770000|2024-12-30 10:49:30|449.14|446.84|449.09|446.79|449.14|446.84|449.09|446.79|14
1735479890000|2024-12-29 13:44:50|448.8|446.5|448.78|446.48|448.8|446.5|448.74|446.44|12
1735555780000|2024-12-30 10:49:40|449.08|446.78|448.98|446.68|449.08|446.78|448.94|446.64|14
1735479900000|2024-12-29 13:45:00|448.8|446.5|448.88|446.58|448.88|446.58|448.79|446.49|11
1735555790000|2024-12-30 10:49:50|448.97|446.67|448.96|446.66|448.98|446.68|448.91|446.61|16
1735479910000|2024-12-29 13:45:10|448.87|446.57|448.73|446.43|448.87|446.57|448.73|446.43|14
1735555800000|2024-12-30 10:50:00|449|446.7|449.03|446.73|449.04|446.74|448.9|446.6|21
1735479920000|2024-12-29 13:45:20|448.71|446.41|448.73|446.43|448.73|446.43|448.69|446.39|4
1735555810000|2024-12-30 10:50:10|449.01|446.71|448.98|446.68|449.03|446.73|448.96|446.66|17
1735479930000|2024-12-29 13:45:30|448.74|446.44|448.91|446.61|448.91|446.61|448.74|446.44|8
1735555820000|2024-12-30 10:50:20|448.99|446.69|448.95|446.65|448.99|446.69|448.84|446.54|22
1735479940000|2024-12-29 13:45:40|448.9|446.6|448.99|446.69|449.02|446.72|448.9|446.6|12
1735555830000|2024-12-30 10:50:30|448.94|446.64|448.97|446.67|448.97|446.67|448.94|446.64|7
1735479950000|2024-12-29 13:45:50|448.97|446.67|449.05|446.75|449.05|446.75|448.95|446.65|7
1735555840000|2024-12-30 10:50:40|448.96|446.66|448.95|446.65|448.99|446.69|448.88|446.58|20
1735479960000|2024-12-29 13:46:00|449.06|446.76|449.16|446.86|449.18|446.88|449.01|446.71|17
1735555850000|2024-12-30 10:50:50|448.96|446.66|448.97|446.67|449.1|446.8|448.94|446.64|18
1735479970000|2024-12-29 13:46:10|449.17|446.87|449.28|446.98|449.28|446.98|449.17|446.87|8
1735555860000|2024-12-30 10:51:00|448.98|446.68|449.03|446.73|449.08|446.78|448.98|446.68|11
1735479980000|2024-12-29 13:46:20|449.3|447|449.26|446.96|449.37|447.07|449.26|446.96|16
1735555870000|2024-12-30 10:51:10|449.05|446.75|449.06|446.76|449.07|446.77|449|446.7|21
1735479990000|2024-12-29 13:46:30|449.16|446.86|449.35|447.05|449.35|447.05|449.15|446.85|15
1735555880000|2024-12-30 10:51:20|449.07|446.77|448.94|446.64|449.12|446.82|448.94|446.64|18
1735480000000|2024-12-29 13:46:40|449.33|447.03|449.44|447.14|449.44|447.14|449.33|447.03|11
1735555890000|2024-12-30 10:51:30|448.91|446.61|448.65|446.35|448.91|446.61|448.63|446.33|25
1735480010000|2024-12-29 13:46:50|449.45|447.15|449.58|447.28|449.59|447.29|449.45|447.15|13
1735555900000|2024-12-30 10:51:40|448.63|446.33|448.53|446.23|448.63|446.33|448.47|446.17|17
1735480020000|2024-12-29 13:47:00|449.61|447.31|449.64|447.34|449.66|447.36|449.54|447.24|17
1735555910000|2024-12-30 10:51:50|448.54|446.24|448.57|446.27|448.57|446.27|448.47|446.17|17
1735480030000|2024-12-29 13:47:10|449.68|447.38|449.9|447.6|449.9|447.6|449.68|447.38|15
1735555920000|2024-12-30 10:52:00|448.56|446.26|448.53|446.23|448.57|446.27|448.46|446.16|21
1735480040000|2024-12-29 13:47:20|449.92|447.62|449.88|447.58|449.92|447.62|449.83|447.53|9
1735555930000|2024-12-30 10:52:10|448.52|446.22|448.49|446.19|448.54|446.24|448.47|446.17|21
1735480050000|2024-12-29 13:47:30|449.86|447.56|449.92|447.62|449.92|447.62|449.86|447.56|7
1735555940000|2024-12-30 10:52:20|448.51|446.21|448.35|446.05|448.52|446.22|448.26|445.96|17
1735480060000|2024-12-29 13:47:40|449.96|447.66|449.96|447.66|449.96|447.66|449.96|447.66|1
1735555950000|2024-12-30 10:52:30|448.34|446.04|448.19|445.89|448.34|446.04|448.17|445.87|24
1735480070000|2024-12-29 13:47:50|449.99|447.69|449.99|447.69|450.06|447.76|449.99|447.69|11
1735555960000|2024-12-30 10:52:40|448.23|445.93|447.98|445.68|448.24|445.94|447.98|445.68|25
1735480080000|2024-12-29 13:48:00|449.98|447.68|449.87|447.57|449.98|447.68|449.87|447.57|7
1735555970000|2024-12-30 10:52:50|448|445.7|447.98|445.68|448.1|445.8|447.96|445.66|23
1735480090000|2024-12-29 13:48:10|449.88|447.58|449.91|447.61|449.92|447.62|449.84|447.54|14
1735555980000|2024-12-30 10:53:00|447.99|445.69|447.83|445.53|448.16|445.86|447.77|445.47|23
1735480100000|2024-12-29 13:48:20|449.9|447.6|449.8|447.5|449.97|447.67|449.77|447.47|15
1735555990000|2024-12-30 10:53:10|447.82|445.52|446.81|444.51|447.84|445.54|446.81|444.51|14
1735480110000|2024-12-29 13:48:30|449.79|447.49|449.79|447.49|449.79|447.49|449.75|447.45|8
1735556000000|2024-12-30 10:53:20|446.8|444.5|446.35|444.05|446.8|444.5|446.28|443.98|31
1735480120000|2024-12-29 13:48:40|449.8|447.5|449.99|447.69|449.99|447.69|449.78|447.48|18
1735556010000|2024-12-30 10:53:30|446.34|444.04|445.98|443.68|446.38|444.08|445.81|443.51|24
1735480130000|2024-12-29 13:48:50|450|447.7|450.07|447.77|450.07|447.77|450|447.7|14
1735556020000|2024-12-30 10:53:40|445.97|443.67|445.96|443.66|446.13|443.83|445.72|443.42|26
1735480140000|2024-12-29 13:49:00|450.08|447.78|449.99|447.69|450.09|447.79|449.95|447.65|13
1735556030000|2024-12-30 10:53:50|445.99|443.69|444.85|442.55|446.09|443.79|444.85|442.55|16
1735480150000|2024-12-29 13:49:10|450|447.7|450.18|447.88|450.19|447.89|450|447.7|14
1735556040000|2024-12-30 10:54:00|444.88|442.58|444.74|442.44|445.02|442.72|444.74|442.44|25
1735480160000|2024-12-29 13:49:20|450.19|447.89|450.22|447.92|450.22|447.92|450.19|447.89|8
1735556050000|2024-12-30 10:54:10|444.65|442.35|444.26|441.96|444.65|442.35|444.1|441.8|21
1735480170000|2024-12-29 13:49:30|450.23|447.93|450.24|447.94|450.28|447.98|450.22|447.92|12
1735556060000|2024-12-30 10:54:20|444.27|441.97|444.84|442.54|444.92|442.62|444.27|441.97|27
1735480180000|2024-12-29 13:49:40|450.25|447.95|450.23|447.93|450.28|447.98|450.23|447.93|12
1735556070000|2024-12-30 10:54:30|444.85|442.55|445.07|442.77|445.11|442.81|444.85|442.55|12
1735480190000|2024-12-29 13:49:50|450.24|447.94|450.28|447.98|450.28|447.98|450.24|447.94|7
1735556080000|2024-12-30 10:54:40|445.06|442.76|446.74|444.44|446.76|444.46|445.05|442.75|30
1735480200000|2024-12-29 13:50:00|450.26|447.96|450.24|447.94|450.27|447.97|450.22|447.92|5
1735556090000|2024-12-30 10:54:50|446.73|444.43|447.53|445.23|447.65|445.35|446.71|444.41|22
1735480210000|2024-12-29 13:50:10|450.25|447.95|450.09|447.79|450.26|447.96|450.04|447.74|19
1735556100000|2024-12-30 10:55:00|447.43|445.13|447.6|445.3|447.75|445.45|447.38|445.08|26
1735480220000|2024-12-29 13:50:20|450.08|447.78|450.03|447.73|450.13|447.83|450.03|447.73|8
1735556110000|2024-12-30 10:55:10|447.61|445.31|447.6|445.3|447.84|445.54|447.35|445.05|25
1735480230000|2024-12-29 13:50:30|450|447.7|449.9|447.6|450|447.7|449.87|447.57|7
1735556120000|2024-12-30 10:55:20|447.59|445.29|447.91|445.61|448.04|445.74|447.59|445.29|28
1735480240000|2024-12-29 13:50:40|449.92|447.62|449.93|447.63|449.96|447.66|449.9|447.6|19
1735556130000|2024-12-30 10:55:30|447.92|445.62|448.36|446.06|448.97|446.67|447.81|445.51|26
1735480250000|2024-12-29 13:50:50|449.95|447.65|450.09|447.79|450.09|447.79|449.93|447.63|15
1735556140000|2024-12-30 10:55:40|448.33|446.03|448.2|445.9|448.34|446.04|448.2|445.9|12
1735480260000|2024-12-29 13:51:00|450.14|447.84|450.03|447.73|450.14|447.84|450.01|447.71|10
1735556150000|2024-12-30 10:55:50|447.87|445.57|447.39|445.09|447.87|445.57|447.32|445.02|11
1735480270000|2024-12-29 13:51:10|450.05|447.75|450.09|447.79|450.1|447.8|450.02|447.72|12
1735556160000|2024-12-30 10:56:00|447.37|445.07|447.61|445.31|447.62|445.32|447.35|445.05|20
1735480280000|2024-12-29 13:51:20|450.1|447.8|450.11|447.81|450.12|447.82|450.1|447.8|3
1735556170000|2024-12-30 10:56:10|447.62|445.32|447.63|445.33|447.66|445.36|447.55|445.25|18
1735480290000|2024-12-29 13:51:30|450.09|447.79|450.04|447.74|450.09|447.79|450|447.7|11
1735556180000|2024-12-30 10:56:20|447.64|445.34|447.73|445.43|447.88|445.58|447.64|445.34|17
1735480300000|2024-12-29 13:51:40|450.03|447.73|450.3|448|450.3|448|450.03|447.73|17
1735556190000|2024-12-30 10:56:30|447.74|445.44|448.13|445.83|448.15|445.85|447.74|445.44|29
1735480310000|2024-12-29 13:51:50|450.31|448.01|450.27|447.97|450.33|448.03|450.25|447.95|15
1735556200000|2024-12-30 10:56:40|448.14|445.84|448.33|446.03|448.34|446.04|448.08|445.78|20
1735480320000|2024-12-29 13:52:00|450.28|447.98|450.25|447.95|450.32|448.02|450.21|447.91|8
1735556210000|2024-12-30 10:56:50|448.32|446.02|448.3|446|448.35|446.05|448.3|446|10
1735480330000|2024-12-29 13:52:10|450.26|447.96|450.32|448.02|450.33|448.03|450.26|447.96|11
1735556220000|2024-12-30 10:57:00|448.29|445.99|448.23|445.93|448.31|446.01|448.21|445.91|18
1735480340000|2024-12-29 13:52:20|450.33|448.03|450.33|448.03|450.34|448.04|450.31|448.01|5
1735556230000|2024-12-30 10:57:10|448.24|445.94|448.32|446.02|448.33|446.03|448.18|445.88|26
1735480350000|2024-12-29 13:52:30|450.31|448.01|450.29|447.99|450.35|448.05|450.29|447.99|8
1735556240000|2024-12-30 10:57:20|448.31|446.01|448.18|445.88|448.31|446.01|448.18|445.88|10
1735480360000|2024-12-29 13:52:40|450.28|447.98|450.25|447.95|450.3|448|450.23|447.93|6
1735556250000|2024-12-30 10:57:30|448.19|445.89|448.11|445.81|448.19|445.89|448.11|445.81|12
1735480370000|2024-12-29 13:52:50|450.26|447.96|450.25|447.95|450.27|447.97|450.25|447.95|7
1735556260000|2024-12-30 10:57:40|448.1|445.8|448.06|445.76|448.1|445.8|447.99|445.69|8
1735480380000|2024-12-29 13:53:00|450.26|447.96|450.21|447.91|450.26|447.96|450.2|447.9|8
1735556270000|2024-12-30 10:57:50|448.07|445.77|448.14|445.84|448.18|445.88|448.05|445.75|16
1735480390000|2024-12-29 13:53:10|450.24|447.94|450.24|447.94|450.26|447.96|450.24|447.94|5
1735556280000|2024-12-30 10:58:00|448.15|445.85|448.26|445.96|448.26|445.96|448.13|445.83|18
1735480400000|2024-12-29 13:53:20|450.25|447.95|450.31|448.01|450.42|448.12|450.25|447.95|8
1735556290000|2024-12-30 10:58:10|448.27|445.97|448.14|445.84|448.27|445.97|448.14|445.84|13
1735480410000|2024-12-29 13:53:30|450.23|447.93|450.32|448.02|450.32|448.02|450.23|447.93|12
1735556300000|2024-12-30 10:58:20|448.11|445.81|448.13|445.83|448.17|445.87|448.07|445.77|19
1735480420000|2024-12-29 13:53:40|450.35|448.05|450.41|448.11|450.42|448.12|450.35|448.05|12
1735556310000|2024-12-30 10:58:30|448.14|445.84|448.13|445.83|448.15|445.85|448.09|445.79|12
1735480430000|2024-12-29 13:53:50|450.42|448.12|450.43|448.13|450.43|448.13|450.42|448.12|2
1735556320000|2024-12-30 10:58:40|448.12|445.82|448.08|445.78|448.13|445.83|448.08|445.78|8
1735480440000|2024-12-29 13:54:00|450.46|448.16|450.44|448.14|450.46|448.16|450.4|448.1|13
1735556330000|2024-12-30 10:58:50|448.09|445.79|448.04|445.74|448.1|445.8|447.97|445.67|12
1735480450000|2024-12-29 13:54:10|450.45|448.15|450.38|448.08|450.45|448.15|450.37|448.07|8
1735556340000|2024-12-30 10:59:00|448.06|445.76|447.92|445.62|448.06|445.76|447.92|445.62|13
1735480460000|2024-12-29 13:54:20|450.37|448.07|450.34|448.04|450.37|448.07|450.33|448.03|4
1735556350000|2024-12-30 10:59:10|447.84|445.54|447.85|445.55|447.88|445.58|447.82|445.52|8
1735480470000|2024-12-29 13:54:30|450.33|448.03|450.22|447.92|450.34|448.04|450.13|447.83|16
1735556360000|2024-12-30 10:59:20|447.83|445.53|447.93|445.63|447.94|445.64|447.79|445.49|15
1735480480000|2024-12-29 13:54:40|450.29|447.99|450.35|448.05|450.35|448.05|450.29|447.99|7
1735556370000|2024-12-30 10:59:30|447.89|445.59|447.87|445.57|447.9|445.6|447.86|445.56|15
1735480490000|2024-12-29 13:54:50|450.36|448.06|450.37|448.07|450.37|448.07|450.33|448.03|7
1735556380000|2024-12-30 10:59:40|447.86|445.56|447.96|445.66|448|445.7|447.86|445.56|16
1735480500000|2024-12-29 13:55:00|450.38|448.08|450.47|448.17|450.47|448.17|450.37|448.07|12
1735556390000|2024-12-30 10:59:50|447.97|445.67|447.94|445.64|448|445.7|447.92|445.62|19
1735480510000|2024-12-29 13:55:10|450.48|448.18|450.59|448.29|450.59|448.29|450.47|448.17|10
1735556400000|2024-12-30 11:00:00|447.95|445.65|448.31|446.01|448.31|446.01|447.95|445.65|27
1735480520000|2024-12-29 13:55:20|450.67|448.37|450.63|448.33|450.67|448.37|450.62|448.32|8
1735556410000|2024-12-30 11:00:10|448.32|446.02|448.47|446.17|448.51|446.21|448.32|446.02|21
1735480530000|2024-12-29 13:55:30|450.62|448.32|450.53|448.23|450.62|448.32|450.52|448.22|7
1735556420000|2024-12-30 11:00:20|448.51|446.21|448.72|446.42|448.72|446.42|448.35|446.05|25
1735480540000|2024-12-29 13:55:40|450.5|448.2|450.51|448.21|450.51|448.21|450.46|448.16|13
1735556430000|2024-12-30 11:00:30|448.75|446.45|448.75|446.45|448.82|446.52|448.7|446.4|25
1735480550000|2024-12-29 13:55:50|450.56|448.26|450.46|448.16|450.56|448.26|450.46|448.16|19
1735556440000|2024-12-30 11:00:40|448.78|446.48|448.83|446.53|448.84|446.54|448.78|446.48|15
1735480560000|2024-12-29 13:56:00|450.44|448.14|450.4|448.1|450.45|448.15|450.39|448.09|12
1735556450000|2024-12-30 11:00:50|448.76|446.46|448.93|446.63|449.01|446.71|448.76|446.46|17
1735480570000|2024-12-29 13:56:10|450.41|448.11|450.55|448.25|450.55|448.25|450.41|448.11|11
1735556460000|2024-12-30 11:01:00|448.96|446.66|449.23|446.93|449.23|446.93|448.95|446.65|27
1735480580000|2024-12-29 13:56:20|450.53|448.23|450.41|448.11|450.53|448.23|450.41|448.11|5
1735556470000|2024-12-30 11:01:10|449.24|446.94|449.07|446.77|449.27|446.97|449.07|446.77|27
1735480590000|2024-12-29 13:56:30|450.42|448.12|450.55|448.25|450.55|448.25|450.42|448.12|12
1735556480000|2024-12-30 11:01:20|449.06|446.76|448.72|446.42|449.13|446.83|448.72|446.42|22
1735480600000|2024-12-29 13:56:40|450.56|448.26|450.64|448.34|450.64|448.34|450.56|448.26|11
1735556490000|2024-12-30 11:01:30|448.73|446.43|448.56|446.26|448.73|446.43|448.55|446.25|15
1735480610000|2024-12-29 13:56:50|450.61|448.31|450.54|448.24|450.61|448.31|450.53|448.23|5
1735556500000|2024-12-30 11:01:40|448.57|446.27|448.34|446.04|448.58|446.28|448.3|446|19
1735480620000|2024-12-29 13:57:00|450.52|448.22|450.53|448.23|450.55|448.25|450.5|448.2|6
1735556510000|2024-12-30 11:01:50|448.35|446.05|448.41|446.11|448.46|446.16|448.35|446.05|18
1735480630000|2024-12-29 13:57:10|450.51|448.21|450.51|448.21|450.51|448.21|450.42|448.12|10
1735556520000|2024-12-30 11:02:00|448.43|446.13|448.47|446.17|448.52|446.22|448.43|446.13|22
1735480640000|2024-12-29 13:57:20|450.52|448.22|450.51|448.21|450.56|448.26|450.5|448.2|11
1735556530000|2024-12-30 11:02:10|448.45|446.15|448.23|445.93|448.46|446.16|448.21|445.91|19
1735480650000|2024-12-29 13:57:30|450.53|448.23|450.27|447.97|450.53|448.23|450.27|447.97|11
1735556540000|2024-12-30 11:02:20|448.25|445.95|448.15|445.85|448.29|445.99|448.13|445.83|17
1735480660000|2024-12-29 13:57:40|450.28|447.98|450.49|448.19|450.49|448.19|450.28|447.98|14
1735556550000|2024-12-30 11:02:30|448.13|445.83|448.17|445.87|448.18|445.88|448.13|445.83|8
1735480670000|2024-12-29 13:57:50|450.48|448.18|450.37|448.07|450.48|448.18|450.37|448.07|4
1735556560000|2024-12-30 11:02:40|448.16|445.86|448.07|445.77|448.17|445.87|447.89|445.59|28
1735480680000|2024-12-29 13:58:00|450.39|448.09|450.4|448.1|450.4|448.1|450.29|447.99|14
1735556570000|2024-12-30 11:02:50|448.06|445.76|447.89|445.59|448.06|445.76|447.89|445.59|14
1735480690000|2024-12-29 13:58:10|450.37|448.07|450.33|448.03|450.37|448.07|450.27|447.97|9
1735556580000|2024-12-30 11:03:00|447.92|445.62|447.87|445.57|447.92|445.62|447.76|445.46|27
1735480700000|2024-12-29 13:58:20|450.34|448.04|450.47|448.17|450.47|448.17|450.3|448|16
1735556590000|2024-12-30 11:03:10|447.88|445.58|448.05|445.75|448.16|445.86|447.88|445.58|35
1735480710000|2024-12-29 13:58:30|450.49|448.19|450.5|448.2|450.5|448.2|450.46|448.16|5
1735556600000|2024-12-30 11:03:20|448.09|445.79|447.83|445.53|448.14|445.84|447.83|445.53|24
1735480720000|2024-12-29 13:58:40|450.51|448.21|450.58|448.28|450.6|448.3|450.51|448.21|12
1735556610000|2024-12-30 11:03:30|447.8|445.5|447.3|445|447.8|445.5|447.26|444.96|25
1735480730000|2024-12-29 13:58:50|450.6|448.3|450.65|448.35|450.65|448.35|450.6|448.3|5
1735556620000|2024-12-30 11:03:40|447.29|444.99|447.33|445.03|447.34|445.04|447.21|444.91|21
1735480740000|2024-12-29 13:59:00|450.66|448.36|450.73|448.43|450.73|448.43|450.66|448.36|13
1735556630000|2024-12-30 11:03:50|447.29|444.99|447.54|445.24|447.6|445.3|447.22|444.92|28
1735480750000|2024-12-29 13:59:10|450.74|448.44|450.74|448.44|450.77|448.47|450.74|448.44|8
1735556640000|2024-12-30 11:04:00|447.53|445.23|446.89|444.59|447.59|445.29|446.89|444.59|28
1735480760000|2024-12-29 13:59:20|450.78|448.48|450.75|448.45|450.78|448.48|450.75|448.45|4
1735556650000|2024-12-30 11:04:10|446.91|444.61|447|444.7|447.1|444.8|446.85|444.55|28
1735480770000|2024-12-29 13:59:30|450.74|448.44|450.68|448.38|450.74|448.44|450.68|448.38|2
1735556660000|2024-12-30 11:04:20|446.95|444.65|447|444.7|447.04|444.74|446.95|444.65|16
1735480780000|2024-12-29 13:59:40|450.74|448.44|450.98|448.68|450.98|448.68|450.74|448.44|10
1735556670000|2024-12-30 11:04:30|447.04|444.74|446.97|444.67|447.14|444.84|446.82|444.52|23
1735480790000|2024-12-29 13:59:50|450.97|448.67|450.94|448.64|450.97|448.67|450.94|448.64|3
1735556680000|2024-12-30 11:04:40|446.98|444.68|447.04|444.74|447.12|444.82|446.98|444.68|23
1735480800000|2024-12-29 14:00:00|451.02|448.72|451.07|448.77|451.1|448.8|451.02|448.72|14
1735556690000|2024-12-30 11:04:50|447.02|444.72|446.83|444.53|447.02|444.72|446.68|444.38|20
1735480810000|2024-12-29 14:00:10|451.05|448.75|450.98|448.68|451.05|448.75|450.98|448.68|8
1735556700000|2024-12-30 11:05:00|446.84|444.54|446.89|444.59|446.93|444.63|446.78|444.48|25
1735480820000|2024-12-29 14:00:20|450.95|448.65|450.94|448.64|450.96|448.66|450.93|448.63|6
1735556710000|2024-12-30 11:05:10|446.95|444.65|447.02|444.72|447.16|444.86|446.94|444.64|24
1735480830000|2024-12-29 14:00:30|450.96|448.66|450.92|448.62|450.96|448.66|450.91|448.61|4
1735556720000|2024-12-30 11:05:20|447.01|444.71|447.17|444.87|447.21|444.91|446.97|444.67|19
1735480840000|2024-12-29 14:00:40|450.88|448.58|450.94|448.64|450.98|448.68|450.88|448.58|7
1735556730000|2024-12-30 11:05:30|447.18|444.88|447.06|444.76|447.19|444.89|447.04|444.74|27
1735480850000|2024-12-29 14:00:50|450.91|448.61|450.93|448.63|450.99|448.69|450.91|448.61|4
1735556740000|2024-12-30 11:05:40|447.05|444.75|447.24|444.94|447.29|444.99|447.02|444.72|25
1735480860000|2024-12-29 14:01:00|451.03|448.73|451.17|448.87|451.18|448.88|451|448.7|17
1735556750000|2024-12-30 11:05:50|447.25|444.95|447.51|445.21|447.51|445.21|447.21|444.91|22
1735480870000|2024-12-29 14:01:10|451.18|448.88|451.24|448.94|451.26|448.96|451.15|448.85|13
1735556760000|2024-12-30 11:06:00|447.47|445.17|447.65|445.35|447.66|445.36|447.47|445.17|22
1735480880000|2024-12-29 14:01:20|451.25|448.95|451.31|449.01|451.37|449.07|451.25|448.95|17
1735556770000|2024-12-30 11:06:10|447.66|445.36|447.52|445.22|447.69|445.39|447.48|445.18|19
1735480890000|2024-12-29 14:01:30|451.36|449.06|451.33|449.03|451.36|449.06|451.25|448.95|9
1735556780000|2024-12-30 11:06:20|447.53|445.23|447.63|445.33|447.63|445.33|447.49|445.19|21
1735480900000|2024-12-29 14:01:40|451.34|449.04|451.57|449.27|451.57|449.27|451.34|449.04|21
1735556790000|2024-12-30 11:06:30|447.62|445.32|447.58|445.28|447.67|445.37|447.51|445.21|23
1735480910000|2024-12-29 14:01:50|451.52|449.22|451.54|449.24|451.67|449.37|451.52|449.22|13
1735556800000|2024-12-30 11:06:40|447.57|445.27|447.33|445.03|447.59|445.29|447.32|445.02|24
1735480920000|2024-12-29 14:02:00|451.55|449.25|451.99|449.69|451.99|449.69|451.51|449.21|17
1735556810000|2024-12-30 11:06:50|447.34|445.04|447.28|444.98|447.37|445.07|447.27|444.97|23
1735480930000|2024-12-29 14:02:10|451.98|449.68|452.06|449.76|452.08|449.78|451.98|449.68|16
1735556820000|2024-12-30 11:07:00|447.29|444.99|447.12|444.82|447.4|445.1|447.07|444.77|25
1735480940000|2024-12-29 14:02:20|452.07|449.77|452.19|449.89|452.19|449.89|452.02|449.72|14
1735556830000|2024-12-30 11:07:10|447.09|444.79|447.23|444.93|447.28|444.98|447.09|444.79|29
1735480950000|2024-12-29 14:02:30|452.26|449.96|452.21|449.91|452.26|449.96|452.21|449.91|3
1735556840000|2024-12-30 11:07:20|447.22|444.92|447.17|444.87|447.23|444.93|447.17|444.87|26
1735480960000|2024-12-29 14:02:40|452.2|449.9|452|449.7|452.2|449.9|452|449.7|18
1735556850000|2024-12-30 11:07:30|447.2|444.9|447.06|444.76|447.22|444.92|447.04|444.74|21
1735480970000|2024-12-29 14:02:50|452.05|449.75|452.1|449.8|452.11|449.81|451.96|449.66|18
1735556860000|2024-12-30 11:07:40|447.05|444.75|447.01|444.71|447.08|444.78|447|444.7|33
1735480980000|2024-12-29 14:03:00|452.04|449.74|452.01|449.71|452.12|449.82|452.01|449.71|19
1735556870000|2024-12-30 11:07:50|446.93|444.63|446.82|444.52|446.94|444.64|446.77|444.47|25
1735480990000|2024-12-29 14:03:10|452.03|449.73|451.79|449.49|452.05|449.75|451.77|449.47|25
1735556880000|2024-12-30 11:08:00|446.83|444.53|447.58|445.28|447.65|445.35|446.78|444.48|31
1735481000000|2024-12-29 14:03:20|451.83|449.53|451.92|449.62|451.94|449.64|451.75|449.45|18
1735556890000|2024-12-30 11:08:10|447.56|445.26|448.68|446.38|448.68|446.38|447.25|444.95|29
1735481010000|2024-12-29 14:03:30|451.91|449.61|451.99|449.69|452.01|449.71|451.91|449.61|11
1735556900000|2024-12-30 11:08:20|448.66|446.36|450.44|448.14|450.44|448.14|448.66|446.36|26
1735481020000|2024-12-29 14:03:40|452.02|449.72|452.11|449.81|452.2|449.9|452|449.7|17
1735556910000|2024-12-30 11:08:30|450.51|448.21|452.71|450.41|452.71|450.41|450.51|448.21|26
1735481030000|2024-12-29 14:03:50|452.13|449.83|452.19|449.89|452.23|449.93|452.13|449.83|17
1735556920000|2024-12-30 11:08:40|452.76|450.46|450.43|448.13|453.13|450.83|450.43|448.13|22
1735481040000|2024-12-29 14:04:00|452.25|449.95|452.38|450.08|452.38|450.08|452.19|449.89|10
1735556930000|2024-12-30 11:08:50|450.3|448|450.17|447.87|450.45|448.15|449.75|447.45|28
1735481050000|2024-12-29 14:04:10|452.28|449.98|452.42|450.12|452.42|450.12|452.28|449.98|21
1735556940000|2024-12-30 11:09:00|450.2|447.9|449.93|447.63|450.63|448.33|449.9|447.6|33
1735481060000|2024-12-29 14:04:20|452.45|450.15|452.49|450.19|452.55|450.25|452.44|450.14|13
1735556950000|2024-12-30 11:09:10|449.95|447.65|449.11|446.81|450.24|447.94|449.09|446.79|31
1735481070000|2024-12-29 14:04:30|452.47|450.17|452.38|450.08|452.47|450.17|452.38|450.08|12
1735556960000|2024-12-30 11:09:20|449.1|446.8|448.25|445.95|449.2|446.9|448.24|445.94|25
1735481080000|2024-12-29 14:04:40|452.35|450.05|452.27|449.97|452.35|450.05|452.17|449.87|15
1735556970000|2024-12-30 11:09:30|448.32|446.02|448.62|446.32|448.68|446.38|448.18|445.88|26
1735481090000|2024-12-29 14:04:50|452.28|449.98|452.35|450.05|452.37|450.07|452.28|449.98|14
1735556980000|2024-12-30 11:09:40|448.61|446.31|448.78|446.48|449.09|446.79|448.54|446.24|25
1735481100000|2024-12-29 14:05:00|452.26|449.96|452.29|449.99|452.29|449.99|452.2|449.9|11
1735556990000|2024-12-30 11:09:50|448.66|446.36|448.42|446.12|448.66|446.36|448.38|446.08|28
1735481110000|2024-12-29 14:05:10|452.28|449.98|452.37|450.07|452.37|450.07|452.2|449.9|18
1735557000000|2024-12-30 11:10:00|448.4|446.1|448.33|446.03|448.51|446.21|448.32|446.02|26
1735481120000|2024-12-29 14:05:20|452.38|450.08|452.5|450.2|452.5|450.2|452.38|450.08|20
1735557010000|2024-12-30 11:10:10|448.17|445.87|448.47|446.17|448.47|446.17|448.14|445.84|23
1735481130000|2024-12-29 14:05:30|452.49|450.19|452.4|450.1|452.5|450.2|452.37|450.07|12
1735557020000|2024-12-30 11:10:20|448.52|446.22|446.99|444.69|448.6|446.3|446.99|444.69|32
1735481140000|2024-12-29 14:05:40|452.47|450.17|452.58|450.28|452.58|450.28|452.45|450.15|21
1735557030000|2024-12-30 11:10:30|446.97|444.67|446.67|444.37|446.97|444.67|446.28|443.98|32
1735481150000|2024-12-29 14:05:50|452.59|450.29|452.75|450.45|452.75|450.45|452.59|450.29|17
1735557040000|2024-12-30 11:10:40|446.69|444.39|446.84|444.54|447.07|444.77|446.55|444.25|29
1735481160000|2024-12-29 14:06:00|452.78|450.48|452.97|450.67|452.97|450.67|452.73|450.43|18
1735557050000|2024-12-30 11:10:50|446.86|444.56|446.78|444.48|446.94|444.64|446.64|444.34|28
1735481170000|2024-12-29 14:06:10|452.96|450.66|453.07|450.77|453.07|450.77|452.92|450.62|17
1735557060000|2024-12-30 11:11:00|446.95|444.65|446.61|444.31|447.47|445.17|446.61|444.31|27
1735481180000|2024-12-29 14:06:20|453.09|450.79|453|450.7|453.11|450.81|452.99|450.69|13
1735557070000|2024-12-30 11:11:10|446.62|444.32|447.38|445.08|447.38|445.08|446.62|444.32|32
1735481190000|2024-12-29 14:06:30|452.97|450.67|452.91|450.61|452.98|450.68|452.89|450.59|12
1735557080000|2024-12-30 11:11:20|447.46|445.16|447.66|445.36|447.7|445.4|447.46|445.16|30
1735481200000|2024-12-29 14:06:40|452.95|450.65|452.9|450.6|453.02|450.72|452.84|450.54|18
1735557090000|2024-12-30 11:11:30|447.65|445.35|447.33|445.03|447.65|445.35|447.31|445.01|24
1735481210000|2024-12-29 14:06:50|452.87|450.57|452.88|450.58|452.94|450.64|452.86|450.56|16
1735557100000|2024-12-30 11:11:40|447.34|445.04|447.23|444.93|447.44|445.14|447.23|444.93|21
1735481220000|2024-12-29 14:07:00|452.93|450.63|452.96|450.66|452.97|450.67|452.88|450.58|14
1735557110000|2024-12-30 11:11:50|447.24|444.94|446.92|444.62|447.24|444.94|446.92|444.62|21
1735481230000|2024-12-29 14:07:10|453.03|450.73|452.7|450.4|453.03|450.73|452.7|450.4|12
1735557120000|2024-12-30 11:12:00|446.93|444.63|446.88|444.58|446.93|444.63|446.72|444.42|24
1735481240000|2024-12-29 14:07:20|452.65|450.35|452.44|450.14|452.65|450.35|452.4|450.1|21
1735557130000|2024-12-30 11:12:10|446.87|444.57|446.91|444.61|447.08|444.78|446.87|444.57|26
1735481250000|2024-12-29 14:07:30|452.4|450.1|452.23|449.93|452.44|450.14|452.18|449.88|17
1735557140000|2024-12-30 11:12:20|446.92|444.62|446.84|444.54|446.93|444.63|446.83|444.53|19
1735481260000|2024-12-29 14:07:40|452.21|449.91|452.23|449.93|452.26|449.96|452.14|449.84|18
1735557150000|2024-12-30 11:12:30|446.78|444.48|446.78|444.48|446.8|444.5|446.71|444.41|18
1735481270000|2024-12-29 14:07:50|452.18|449.88|452.19|449.89|452.23|449.93|452.13|449.83|16
1735557160000|2024-12-30 11:12:40|446.7|444.4|446.8|444.5|446.94|444.64|446.6|444.3|27
1735481280000|2024-12-29 14:08:00|452.16|449.86|451.97|449.67|452.2|449.9|451.94|449.64|27
1735557170000|2024-12-30 11:12:50|446.82|444.52|446.9|444.6|446.98|444.68|446.75|444.45|22
1735481290000|2024-12-29 14:08:10|451.94|449.64|451.89|449.59|451.95|449.65|451.81|449.51|20
1735557180000|2024-12-30 11:13:00|446.91|444.61|447.27|444.97|447.35|445.05|446.91|444.61|30
1735481300000|2024-12-29 14:08:20|451.91|449.61|451.93|449.63|452.03|449.73|451.86|449.56|27
1735557190000|2024-12-30 11:13:10|447.25|444.95|447.07|444.77|447.25|444.95|447.06|444.76|25
1735481310000|2024-12-29 14:08:30|451.95|449.65|452.02|449.72|452.02|449.72|451.94|449.64|14
1735557200000|2024-12-30 11:13:20|447.08|444.78|447.08|444.78|447.11|444.81|447.05|444.75|22
1735481320000|2024-12-29 14:08:40|451.99|449.69|452.1|449.8|452.12|449.82|451.98|449.68|16
1735557210000|2024-12-30 11:13:30|447.09|444.79|447.01|444.71|447.12|444.82|447.01|444.71|15
1735481330000|2024-12-29 14:08:50|452.11|449.81|452.01|449.71|452.13|449.83|451.99|449.69|16
1735557220000|2024-12-30 11:13:40|447.04|444.74|447.11|444.81|447.21|444.91|447.03|444.73|23
1735481340000|2024-12-29 14:09:00|452.06|449.76|452.08|449.78|452.13|449.83|452.03|449.73|9
1735557230000|2024-12-30 11:13:50|447.13|444.83|447.48|445.18|447.7|445.4|447.13|444.83|19
1735481350000|2024-12-29 14:09:10|452.14|449.84|451.83|449.53|452.14|449.84|451.83|449.53|14
1735557240000|2024-12-30 11:14:00|447.49|445.19|447.08|444.78|447.55|445.25|446.97|444.67|20
1735481360000|2024-12-29 14:09:20|451.88|449.58|451.71|449.41|451.89|449.59|451.71|449.41|9
1735557250000|2024-12-30 11:14:10|447.07|444.77|446.9|444.6|447.08|444.78|446.9|444.6|21
1735481370000|2024-12-29 14:09:30|451.8|449.5|451.92|449.62|451.92|449.62|451.79|449.49|24
1735557260000|2024-12-30 11:14:20|446.67|444.37|446.53|444.23|446.67|444.37|446.51|444.21|8
1735481380000|2024-12-29 14:09:40|451.93|449.63|451.93|449.63|451.95|449.65|451.84|449.54|17
1735557270000|2024-12-30 11:14:30|446.54|444.24|446.67|444.37|446.71|444.41|446.54|444.24|15
1735481390000|2024-12-29 14:09:50|451.89|449.59|451.89|449.59|451.96|449.66|451.89|449.59|16
1735557280000|2024-12-30 11:14:40|446.68|444.38|446.65|444.35|446.77|444.47|446.64|444.34|22
1735481400000|2024-12-29 14:10:00|451.94|449.64|452.07|449.77|452.1|449.8|451.9|449.6|12
1735557290000|2024-12-30 11:14:50|446.66|444.36|446.64|444.34|446.68|444.38|446.62|444.32|18
1735481410000|2024-12-29 14:10:10|452.11|449.81|452.02|449.72|452.11|449.81|452.02|449.72|10
1735557300000|2024-12-30 11:15:00|446.68|444.38|446.67|444.37|446.78|444.48|446.61|444.31|31
1735481420000|2024-12-29 14:10:20|451.99|449.69|451.93|449.63|451.99|449.69|451.91|449.61|11
1735557310000|2024-12-30 11:15:10|446.66|444.36|446.39|444.09|446.81|444.51|446.35|444.05|24
1735481430000|2024-12-29 14:10:30|451.9|449.6|452.01|449.71|452.02|449.72|451.9|449.6|17
1735557320000|2024-12-30 11:15:20|446.38|444.08|446.58|444.28|446.59|444.29|446.38|444.08|18
1735481440000|2024-12-29 14:10:40|452.02|449.72|452.01|449.71|452.06|449.76|452|449.7|13
1735557330000|2024-12-30 11:15:30|446.6|444.3|446.44|444.14|446.8|444.5|446.44|444.14|22
1735481460000|2024-12-29 14:11:00|452.07|449.77|451.84|449.54|452.07|449.77|451.84|449.54|13
1735557340000|2024-12-30 11:15:40|446.43|444.13|446.17|443.87|446.44|444.14|446.16|443.86|27
1735481470000|2024-12-29 14:11:10|451.9|449.6|451.92|449.62|451.94|449.64|451.87|449.57|8
1735557350000|2024-12-30 11:15:50|446.16|443.86|446.18|443.88|446.25|443.95|446.04|443.74|18
1735481480000|2024-12-29 14:11:20|452|449.7|451.69|449.39|452|449.7|451.69|449.39|11
1735557360000|2024-12-30 11:16:00|446.24|443.94|446.1|443.8|446.34|444.04|446.03|443.73|28
1735481490000|2024-12-29 14:11:30|451.7|449.4|451.71|449.41|451.73|449.43|451.62|449.32|16
1735557370000|2024-12-30 11:16:10|446.12|443.82|446.12|443.82|446.17|443.87|446.08|443.78|14
1735481500000|2024-12-29 14:11:40|451.7|449.4|451.63|449.33|451.7|449.4|451.63|449.33|8
1735557380000|2024-12-30 11:16:20|446.19|443.89|446.37|444.07|446.37|444.07|446.16|443.86|19
1735481510000|2024-12-29 14:11:50|451.62|449.32|451.58|449.28|451.66|449.36|451.58|449.28|11
1735557390000|2024-12-30 11:16:30|446.34|444.04|446.44|444.14|446.44|444.14|446.34|444.04|13
1735481520000|2024-12-29 14:12:00|451.57|449.27|451.73|449.43|451.74|449.44|451.56|449.26|26
1735557400000|2024-12-30 11:16:40|446.45|444.15|446.38|444.08|446.56|444.26|446.38|444.08|17
1735481530000|2024-12-29 14:12:10|451.72|449.42|451.39|449.09|451.72|449.42|451.36|449.06|14
1735557410000|2024-12-30 11:16:50|446.37|444.07|446.5|444.2|446.56|444.26|446.37|444.07|16
1735481540000|2024-12-29 14:12:20|451.37|449.07|451.32|449.02|451.41|449.11|451.26|448.96|18
1735557420000|2024-12-30 11:17:00|446.51|444.21|446.5|444.2|446.54|444.24|446.38|444.08|18
1735481550000|2024-12-29 14:12:30|451.26|448.96|451.45|449.15|451.52|449.22|451.26|448.96|15
1735557430000|2024-12-30 11:17:10|446.47|444.17|446.32|444.02|446.57|444.27|446.32|444.02|21
1735481560000|2024-12-29 14:12:40|451.49|449.19|451.47|449.17|451.57|449.27|451.45|449.15|13
1735557440000|2024-12-30 11:17:20|446.27|443.97|446.04|443.74|446.3|444|446.04|443.74|19
1735481570000|2024-12-29 14:12:50|451.5|449.2|451.58|449.28|451.58|449.28|451.48|449.18|12
1735557450000|2024-12-30 11:17:30|446.02|443.72|445.69|443.39|446.03|443.73|445.69|443.39|18
1735481580000|2024-12-29 14:13:00|451.59|449.29|451.78|449.48|451.79|449.49|451.57|449.27|16
1735557460000|2024-12-30 11:17:40|445.67|443.37|445.69|443.39|445.74|443.44|445.58|443.28|20
1735481590000|2024-12-29 14:13:10|451.77|449.47|451.63|449.33|451.78|449.48|451.59|449.29|13
1735557470000|2024-12-30 11:17:50|445.68|443.38|445.57|443.27|445.71|443.41|445.57|443.27|21
1735481600000|2024-12-29 14:13:20|451.62|449.32|451.65|449.35|451.65|449.35|451.54|449.24|13
1735557480000|2024-12-30 11:18:00|445.56|443.26|445.67|443.37|445.7|443.4|445.55|443.25|23
1735481610000|2024-12-29 14:13:30|451.68|449.38|451.76|449.46|451.79|449.49|451.68|449.38|15
1735557490000|2024-12-30 11:18:10|445.68|443.38|445.6|443.3|445.72|443.42|445.59|443.29|22
1735481620000|2024-12-29 14:13:40|451.78|449.48|451.76|449.46|451.79|449.49|451.76|449.46|5
1735557500000|2024-12-30 11:18:20|445.61|443.31|446.18|443.88|446.21|443.91|445.61|443.31|28
1735481630000|2024-12-29 14:13:50|451.74|449.44|451.56|449.26|451.74|449.44|451.52|449.22|15
1735557510000|2024-12-30 11:18:30|446.17|443.87|446.18|443.88|446.19|443.89|446.14|443.84|20
1735481640000|2024-12-29 14:14:00|451.57|449.27|451.45|449.15|451.62|449.32|451.44|449.14|12
1735557520000|2024-12-30 11:18:40|446.16|443.86|446.39|444.09|446.44|444.14|446.1|443.8|25
1735481650000|2024-12-29 14:14:10|451.48|449.18|451.55|449.25|451.57|449.27|451.45|449.15|10
1735557530000|2024-12-30 11:18:50|446.4|444.1|446.12|443.82|446.4|444.1|446.12|443.82|16
1735481660000|2024-12-29 14:14:20|451.54|449.24|451.38|449.08|451.54|449.24|451.33|449.03|11
1735557540000|2024-12-30 11:19:00|446.08|443.78|445.99|443.69|446.13|443.83|445.99|443.69|20
1735481670000|2024-12-29 14:14:30|451.36|449.06|451.12|448.82|451.36|449.06|451.12|448.82|14
1735557550000|2024-12-30 11:19:10|445.96|443.66|446.02|443.72|446.07|443.77|445.96|443.66|19
1735481680000|2024-12-29 14:14:40|451.13|448.83|451.18|448.88|451.18|448.88|451.12|448.82|12
1735557560000|2024-12-30 11:19:20|446.06|443.76|445.89|443.59|446.1|443.8|445.89|443.59|20
1735481690000|2024-12-29 14:14:50|451.19|448.89|451.17|448.87|451.2|448.9|451.14|448.84|18
1735557570000|2024-12-30 11:19:30|445.87|443.57|446.03|443.73|446.07|443.77|445.87|443.57|21
1735481700000|2024-12-29 14:15:00|451.19|448.89|451.08|448.78|451.2|448.9|451.05|448.75|11
1735557580000|2024-12-30 11:19:40|446.07|443.77|445.96|443.66|446.08|443.78|445.93|443.63|19
1735481710000|2024-12-29 14:15:10|451.07|448.77|451.02|448.72|451.18|448.88|450.96|448.66|26
1735557590000|2024-12-30 11:19:50|445.95|443.65|446.02|443.72|446.02|443.72|445.9|443.6|13
1735481720000|2024-12-29 14:15:20|451.05|448.75|450.8|448.5|451.07|448.77|450.77|448.47|21
1735557600000|2024-12-30 11:20:00|446.2|443.9|446.25|443.95|446.27|443.97|446.08|443.78|25
1735481730000|2024-12-29 14:15:30|450.79|448.49|450.59|448.29|450.8|448.5|450.58|448.28|16
1735557610000|2024-12-30 11:20:10|446.26|443.96|446.52|444.22|446.53|444.23|446.21|443.91|19
1735481740000|2024-12-29 14:15:40|450.58|448.28|450.27|447.97|450.61|448.31|450.27|447.97|24
1735557620000|2024-12-30 11:20:20|446.53|444.23|446.81|444.51|446.82|444.52|446.53|444.23|26
1735481750000|2024-12-29 14:15:50|450.32|448.02|450.4|448.1|450.4|448.1|450.24|447.94|21
1735557630000|2024-12-30 11:20:30|446.82|444.52|447.27|444.97|447.32|445.02|446.81|444.51|31
1735481760000|2024-12-29 14:16:00|450.41|448.11|450.39|448.09|450.46|448.16|450.28|447.98|28
1735557640000|2024-12-30 11:20:40|447.26|444.96|447.28|444.98|447.29|444.99|447.17|444.87|27
1735481770000|2024-12-29 14:16:10|450.4|448.1|450.28|447.98|450.51|448.21|450.26|447.96|29
1735557650000|2024-12-30 11:20:50|447.27|444.97|447.11|444.81|447.29|444.99|447.11|444.81|13
1735481780000|2024-12-29 14:16:20|450.27|447.97|450.08|447.78|450.29|447.99|450.02|447.72|25
1735557660000|2024-12-30 11:21:00|447.06|444.76|447.13|444.83|447.26|444.96|447|444.7|32
1735481790000|2024-12-29 14:16:30|450.09|447.79|449.86|447.56|450.09|447.79|449.84|447.54|23
1735557670000|2024-12-30 11:21:10|447.25|444.95|447.27|444.97|447.29|444.99|447.14|444.84|20
1735481800000|2024-12-29 14:16:40|449.85|447.55|449.77|447.47|449.88|447.58|449.66|447.36|27
1735557680000|2024-12-30 11:21:20|447.28|444.98|447.26|444.96|447.32|445.02|447.23|444.93|19
1735481810000|2024-12-29 14:16:50|449.78|447.48|449.36|447.06|449.81|447.51|449.07|446.77|36
1735557690000|2024-12-30 11:21:30|447.29|444.99|447.33|445.03|447.33|445.03|447.26|444.96|18
1735481820000|2024-12-29 14:17:00|449.4|447.1|449.31|447.01|449.42|447.12|449|446.7|30
1735557700000|2024-12-30 11:21:40|447.32|445.02|446.99|444.69|447.33|445.03|446.98|444.68|22
1735481830000|2024-12-29 14:17:10|449.34|447.04|449.37|447.07|449.42|447.12|449.28|446.98|24
1735557710000|2024-12-30 11:21:50|446.98|444.68|446.9|444.6|447.11|444.81|446.89|444.59|27
1735481840000|2024-12-29 14:17:20|449.4|447.1|449.29|446.99|449.46|447.16|449.09|446.79|29
1735557720000|2024-12-30 11:22:00|446.92|444.62|446.56|444.26|446.97|444.67|446.4|444.1|27
1735481850000|2024-12-29 14:17:30|449.28|446.98|449.34|447.04|449.38|447.08|449.26|446.96|23
1735557730000|2024-12-30 11:22:10|446.58|444.28|446.75|444.45|446.77|444.47|446.58|444.28|12
1735481860000|2024-12-29 14:17:40|449.37|447.07|449.54|447.24|449.54|447.24|449.25|446.95|25
1735557740000|2024-12-30 11:22:20|446.76|444.46|446.72|444.42|446.86|444.56|446.71|444.41|21
1735481870000|2024-12-29 14:17:50|449.57|447.27|449.5|447.2|449.75|447.45|449.5|447.2|25
1735557750000|2024-12-30 11:22:30|446.73|444.43|446.76|444.46|446.81|444.51|446.69|444.39|20
1735481880000|2024-12-29 14:18:00|449.53|447.23|449.29|446.99|449.53|447.23|449.26|446.96|27
1735557760000|2024-12-30 11:22:40|446.73|444.43|446.79|444.49|446.79|444.49|446.62|444.32|17
1735481890000|2024-12-29 14:18:10|449.28|446.98|448.92|446.62|449.29|446.99|448.91|446.61|23
1735557770000|2024-12-30 11:22:50|446.81|444.51|446.97|444.67|447|444.7|446.81|444.51|20
1735481900000|2024-12-29 14:18:20|448.96|446.66|449.03|446.73|449.09|446.79|448.88|446.58|29
1735557780000|2024-12-30 11:23:00|446.95|444.65|446.84|444.54|446.96|444.66|446.82|444.52|21
1735481910000|2024-12-29 14:18:30|448.91|446.61|449.01|446.71|449.02|446.72|448.87|446.57|26
1735557790000|2024-12-30 11:23:10|446.87|444.57|446.9|444.6|446.95|444.65|446.87|444.57|17
1735481920000|2024-12-29 14:18:40|449|446.7|448.95|446.65|449.1|446.8|448.85|446.55|25
1735557800000|2024-12-30 11:23:20|446.89|444.59|447.07|444.77|447.09|444.79|446.89|444.59|22
1735481930000|2024-12-29 14:18:50|448.98|446.68|448.98|446.68|449.03|446.73|448.87|446.57|17
1735557810000|2024-12-30 11:23:30|447.08|444.78|447.07|444.77|447.08|444.78|447.05|444.75|16
1735481940000|2024-12-29 14:19:00|448.95|446.65|448.88|446.58|449.07|446.77|448.86|446.56|22
1735557820000|2024-12-30 11:23:40|447.13|444.83|447.09|444.79|447.28|444.98|447.09|444.79|17
1735481950000|2024-12-29 14:19:10|448.87|446.57|448.82|446.52|448.99|446.69|448.82|446.52|19
1735557830000|2024-12-30 11:23:50|447.08|444.78|446.97|444.67|447.08|444.78|446.92|444.62|14
1735481960000|2024-12-29 14:19:20|448.83|446.53|448.71|446.41|448.94|446.64|448.66|446.36|28
1735557840000|2024-12-30 11:24:00|446.98|444.68|446.87|444.57|446.99|444.69|446.83|444.53|23
1735481970000|2024-12-29 14:19:30|448.73|446.43|448.98|446.68|448.98|446.68|448.73|446.43|16
1735557850000|2024-12-30 11:24:10|446.89|444.59|446.83|444.53|446.91|444.61|446.8|444.5|22
1735481980000|2024-12-29 14:19:40|448.99|446.69|448.94|446.64|449.09|446.79|448.94|446.64|20
1735557860000|2024-12-30 11:24:20|446.84|444.54|447.19|444.89|447.19|444.89|446.83|444.53|18
1735481990000|2024-12-29 14:19:50|448.96|446.66|448.96|446.66|449.09|446.79|448.91|446.61|22
1735557870000|2024-12-30 11:24:30|447.2|444.9|447.39|445.09|447.41|445.11|447.19|444.89|20
1735482000000|2024-12-29 14:20:00|448.94|446.64|448.65|446.35|448.97|446.67|448.65|446.35|27
1735557880000|2024-12-30 11:24:40|447.4|445.1|447.41|445.11|447.49|445.19|447.3|445|26
1735482010000|2024-12-29 14:20:10|448.55|446.25|448.84|446.54|448.87|446.57|448.55|446.25|28
1735557890000|2024-12-30 11:24:50|447.38|445.08|447.29|444.99|447.41|445.11|447.29|444.99|16
1735482020000|2024-12-29 14:20:20|448.82|446.52|449.07|446.77|449.1|446.8|448.82|446.52|25
1735557900000|2024-12-30 11:25:00|447.3|445|447.43|445.13|447.43|445.13|447.25|444.95|29
1735482030000|2024-12-29 14:20:30|449.05|446.75|448.73|446.43|449.06|446.76|448.71|446.41|19
1735557910000|2024-12-30 11:25:10|447.47|445.17|447.65|445.35|447.65|445.35|447.42|445.12|22
1735482040000|2024-12-29 14:20:40|448.77|446.47|448.66|446.36|448.77|446.47|448.65|446.35|21
1735557920000|2024-12-30 11:25:20|447.67|445.37|447.69|445.39|447.77|445.47|447.65|445.35|25
1735482050000|2024-12-29 14:20:50|448.65|446.35|448.65|446.35|448.65|446.35|448.52|446.22|16
1735557930000|2024-12-30 11:25:30|447.7|445.4|447.8|445.5|447.8|445.5|447.69|445.39|25
1735482060000|2024-12-29 14:21:00|448.63|446.33|448.94|446.64|448.94|446.64|448.63|446.33|25
1735557940000|2024-12-30 11:25:40|447.78|445.48|447.72|445.42|447.93|445.63|447.67|445.37|26
1735482070000|2024-12-29 14:21:10|449|446.7|449.12|446.82|449.21|446.91|448.98|446.68|16
1735557950000|2024-12-30 11:25:50|447.68|445.38|447.66|445.36|447.7|445.4|447.64|445.34|21
1735482080000|2024-12-29 14:21:20|449.14|446.84|448.82|446.52|449.14|446.84|448.82|446.52|20
1735557960000|2024-12-30 11:26:00|447.67|445.37|447.92|445.62|447.93|445.63|447.64|445.34|20
1735482090000|2024-12-29 14:21:30|448.8|446.5|448.78|446.48|448.8|446.5|448.66|446.36|25
1735557970000|2024-12-30 11:26:10|447.93|445.63|448.04|445.74|448.14|445.84|447.92|445.62|18
1735482100000|2024-12-29 14:21:40|448.77|446.47|448.63|446.33|448.78|446.48|448.63|446.33|14
1735557980000|2024-12-30 11:26:20|448.03|445.73|448.42|446.12|448.42|446.12|448.03|445.73|17
1735482110000|2024-12-29 14:21:50|448.67|446.37|448.41|446.11|448.68|446.38|448.35|446.05|19
1735557990000|2024-12-30 11:26:30|448.43|446.13|448.17|445.87|448.49|446.19|448.15|445.85|21
1735482120000|2024-12-29 14:22:00|448.43|446.13|448.54|446.24|448.54|446.24|448.32|446.02|20
1735558000000|2024-12-30 11:26:40|448.26|445.96|448.24|445.94|448.26|445.96|448.15|445.85|29
1735482130000|2024-12-29 14:22:10|448.56|446.26|448.29|445.99|448.56|446.26|448.19|445.89|22
1735558010000|2024-12-30 11:26:50|448.22|445.92|448.23|445.93|448.24|445.94|448.17|445.87|18
1735482140000|2024-12-29 14:22:20|448.3|446|448.34|446.04|448.35|446.05|448.25|445.95|23
1735558020000|2024-12-30 11:27:00|448.24|445.94|448.29|445.99|448.29|445.99|448.16|445.86|25
1735482150000|2024-12-29 14:22:30|448.35|446.05|448.8|446.5|448.8|446.5|448.35|446.05|25
1735558030000|2024-12-30 11:27:10|448.36|446.06|448.16|445.86|448.39|446.09|448.16|445.86|28
1735482160000|2024-12-29 14:22:40|448.81|446.51|448.56|446.26|448.81|446.51|448.53|446.23|16
1735558040000|2024-12-30 11:27:20|448.15|445.85|448.14|445.84|448.15|445.85|448.06|445.76|28
1735482170000|2024-12-29 14:22:50|448.55|446.25|448.55|446.25|448.61|446.31|448.54|446.24|14
1735558050000|2024-12-30 11:27:30|448.15|445.85|448.35|446.05|448.37|446.07|448.15|445.85|27
1735482180000|2024-12-29 14:23:00|448.59|446.29|448.68|446.38|448.68|446.38|448.59|446.29|20
1735558060000|2024-12-30 11:27:40|448.36|446.06|448.4|446.1|448.49|446.19|448.32|446.02|21
1735482190000|2024-12-29 14:23:10|448.67|446.37|448.8|446.5|448.83|446.53|448.67|446.37|16
1735558070000|2024-12-30 11:27:50|448.38|446.08|448.43|446.13|448.43|446.13|448.37|446.07|20
1735482200000|2024-12-29 14:23:20|448.83|446.53|448.05|445.75|448.84|446.54|448.04|445.74|25
1735558080000|2024-12-30 11:28:00|448.47|446.17|449.13|446.83|449.13|446.83|448.47|446.17|25
1735482210000|2024-12-29 14:23:30|448.04|445.74|448.1|445.8|448.12|445.82|448|445.7|16
1735558090000|2024-12-30 11:28:10|449.15|446.85|449.65|447.35|449.66|447.36|449.15|446.85|33
1735482220000|2024-12-29 14:23:40|448.12|445.82|448.31|446.01|448.32|446.02|448.1|445.8|20
1735558100000|2024-12-30 11:28:20|449.66|447.36|449.38|447.08|449.66|447.36|449.33|447.03|29
1735482230000|2024-12-29 14:23:50|448.35|446.05|448.31|446.01|448.36|446.06|448.26|445.96|23
1735558110000|2024-12-30 11:28:30|449.4|447.1|449.26|446.96|449.4|447.1|449.21|446.91|27
1735482240000|2024-12-29 14:24:00|448.3|446|448.14|445.84|448.3|446|448.14|445.84|20
1735558120000|2024-12-30 11:28:40|449.24|446.94|449.41|447.11|449.48|447.18|449.24|446.94|29
1735482250000|2024-12-29 14:24:10|448.12|445.82|448.04|445.74|448.17|445.87|447.94|445.64|21
1735558130000|2024-12-30 11:28:50|449.4|447.1|449.43|447.13|449.49|447.19|449.4|447.1|21
1735482260000|2024-12-29 14:24:20|447.99|445.69|448.02|445.72|448.04|445.74|447.74|445.44|27
1735558140000|2024-12-30 11:29:00|449.44|447.14|449.53|447.23|449.53|447.23|449.31|447.01|24
1735482270000|2024-12-29 14:24:30|448.03|445.73|447.82|445.52|448.03|445.73|447.8|445.5|28
1735558150000|2024-12-30 11:29:10|449.52|447.22|449.41|447.11|449.54|447.24|449.41|447.11|14
1735482280000|2024-12-29 14:24:40|447.81|445.51|447.88|445.58|447.88|445.58|447.81|445.51|25
1735558160000|2024-12-30 11:29:20|449.36|447.06|449.22|446.92|449.38|447.08|449.18|446.88|17
1735482290000|2024-12-29 14:24:50|447.87|445.57|447.83|445.53|447.9|445.6|447.63|445.33|23
1735558170000|2024-12-30 11:29:30|449.2|446.9|449.26|446.96|449.29|446.99|449.17|446.87|19
1735558180000|2024-12-30 11:29:40|449.28|446.98|449.29|446.99|449.29|446.99|449.27|446.97|10
1735482300000|2024-12-29 14:25:00|447.82|445.52|447.5|445.2|447.84|445.54|447.5|445.2|25
1735558190000|2024-12-30 11:29:50|449.26|446.96|449.22|446.92|449.27|446.97|449.2|446.9|10
1735482310000|2024-12-29 14:25:10|447.49|445.19|447.73|445.43|447.73|445.43|447.48|445.18|24
1735482320000|2024-12-29 14:25:20|447.74|445.44|447.72|445.42|447.8|445.5|447.69|445.39|6
1735558200000|2024-12-30 11:30:00|449.23|446.93|449.35|447.05|449.46|447.16|449.22|446.92|19
1735482330000|2024-12-29 14:25:30|447.73|445.43|447.66|445.36|447.81|445.51|447.6|445.3|28
1735558210000|2024-12-30 11:30:10|449.28|446.98|449.04|446.74|449.28|446.98|449.03|446.73|17
1735482340000|2024-12-29 14:25:40|447.72|445.42|447.85|445.55|447.93|445.63|447.56|445.26|23
1735558220000|2024-12-30 11:30:20|449.03|446.73|449.28|446.98|449.4|447.1|448.94|446.64|24
1735482350000|2024-12-29 14:25:50|447.87|445.57|447.72|445.42|447.87|445.57|447.64|445.34|14
1735558230000|2024-12-30 11:30:30|449.27|446.97|449.3|447|449.37|447.07|449.24|446.94|21
1735482360000|2024-12-29 14:26:00|447.74|445.44|447.53|445.23|447.76|445.46|447.53|445.23|22
1735558240000|2024-12-30 11:30:40|449.32|447.02|449.62|447.32|449.63|447.33|449.32|447.02|19
1735482370000|2024-12-29 14:26:10|447.54|445.24|447.6|445.3|447.77|445.47|447.5|445.2|23
1735558250000|2024-12-30 11:30:50|449.6|447.3|449.47|447.17|449.61|447.31|449.44|447.14|21
1735482380000|2024-12-29 14:26:20|447.62|445.32|447.58|445.28|447.63|445.33|447.45|445.15|23
1735558260000|2024-12-30 11:31:00|449.46|447.16|449.31|447.01|449.53|447.23|449.25|446.95|23
1735482390000|2024-12-29 14:26:30|447.48|445.18|447.74|445.44|447.74|445.44|447.47|445.17|20
1735558270000|2024-12-30 11:31:10|449.32|447.02|449.44|447.14|449.44|447.14|449.32|447.02|9
1735482400000|2024-12-29 14:26:40|447.76|445.46|447.78|445.48|447.78|445.48|447.76|445.46|3
1735558280000|2024-12-30 11:31:20|449.45|447.15|449.52|447.22|449.78|447.48|449.45|447.15|27
1735482410000|2024-12-29 14:26:50|447.7|445.4|447.84|445.54|447.84|445.54|447.7|445.4|9
1735558290000|2024-12-30 11:31:30|449.53|447.23|449.35|447.05|449.54|447.24|449.34|447.04|26
1735482420000|2024-12-29 14:27:00|447.85|445.55|448.08|445.78|448.08|445.78|447.85|445.55|23
1735558300000|2024-12-30 11:31:40|449.36|447.06|449.39|447.09|449.42|447.12|449.35|447.05|20
1735482430000|2024-12-29 14:27:10|448.05|445.75|447.95|445.65|448.19|445.89|447.85|445.55|21
1735558310000|2024-12-30 11:31:50|449.41|447.11|448.95|446.65|449.41|447.11|448.95|446.65|22
1735482440000|2024-12-29 14:27:20|447.97|445.67|447.76|445.46|447.97|445.67|447.7|445.4|16
1735558320000|2024-12-30 11:32:00|448.96|446.66|449.27|446.97|449.5|447.2|448.96|446.66|30
1735482450000|2024-12-29 14:27:30|447.67|445.37|447.81|445.51|447.81|445.51|447.61|445.31|10
1735558330000|2024-12-30 11:32:10|449.28|446.98|449.15|446.85|449.28|446.98|449.14|446.84|19
1735482460000|2024-12-29 14:27:40|447.83|445.53|447.82|445.52|447.9|445.6|447.75|445.45|10
1735558340000|2024-12-30 11:32:20|449.1|446.8|449.26|446.96|449.38|447.08|449.07|446.77|29
1735482470000|2024-12-29 14:27:50|447.75|445.45|447.89|445.59|447.89|445.59|447.69|445.39|18
1735558350000|2024-12-30 11:32:30|449.27|446.97|449.43|447.13|449.5|447.2|449.27|446.97|17
1735482480000|2024-12-29 14:28:00|447.9|445.6|447.9|445.6|447.9|445.6|447.9|445.6|1
1735558360000|2024-12-30 11:32:40|449.45|447.15|449.21|446.91|449.45|447.15|449.2|446.9|25
1735482490000|2024-12-29 14:28:10|447.92|445.62|448.12|445.82|448.16|445.86|447.92|445.62|12
1735558370000|2024-12-30 11:32:50|449.2|446.9|449.25|446.95|449.25|446.95|449.09|446.79|17
1735482500000|2024-12-29 14:28:20|448.16|445.86|448.22|445.92|448.29|445.99|448.15|445.85|20
1735558380000|2024-12-30 11:33:00|449.31|447.01|449.16|446.86|449.31|447.01|449.15|446.85|24
1735482510000|2024-12-29 14:28:30|448.21|445.91|448.08|445.78|448.21|445.91|447.98|445.68|12
1735558390000|2024-12-30 11:33:10|449.15|446.85|449.04|446.74|449.15|446.85|449.03|446.73|23
1735482520000|2024-12-29 14:28:40|448.09|445.79|448.2|445.9|448.27|445.97|448.09|445.79|14
1735558400000|2024-12-30 11:33:20|449.03|446.73|449.23|446.93|449.28|446.98|449.03|446.73|22
1735482530000|2024-12-29 14:28:50|448.18|445.88|448.17|445.87|448.29|445.99|448.17|445.87|22
1735558410000|2024-12-30 11:33:30|449.24|446.94|449.11|446.81|449.29|446.99|449.07|446.77|17
1735482540000|2024-12-29 14:29:00|448.18|445.88|448.34|446.04|448.34|446.04|448.14|445.84|19
1735558420000|2024-12-30 11:33:40|449.1|446.8|448.73|446.43|449.1|446.8|448.7|446.4|30
1735482550000|2024-12-29 14:29:10|448.31|446.01|448.18|445.88|448.38|446.08|448.13|445.83|13
1735558430000|2024-12-30 11:33:50|448.72|446.42|448.8|446.5|448.82|446.52|448.72|446.42|22
1735482560000|2024-12-29 14:29:20|448.25|445.95|448.19|445.89|448.25|445.95|448.19|445.89|2
1735558440000|2024-12-30 11:34:00|448.78|446.48|448.82|446.52|448.86|446.56|448.54|446.24|31
1735482570000|2024-12-29 14:29:30|448.14|445.84|447.98|445.68|448.16|445.86|447.91|445.61|5
1735558450000|2024-12-30 11:34:10|448.81|446.51|448.88|446.58|448.9|446.6|448.74|446.44|25
1735482580000|2024-12-29 14:29:40|448.04|445.74|448.02|445.72|448.1|445.8|448.02|445.72|5
1735558460000|2024-12-30 11:34:20|448.89|446.59|448.94|446.64|448.95|446.65|448.79|446.49|23
1735482590000|2024-12-29 14:29:50|448.08|445.78|448.12|445.82|448.15|445.85|448.02|445.72|10
1735558470000|2024-12-30 11:34:30|448.95|446.65|449.07|446.77|449.08|446.78|448.94|446.64|25
1735482600000|2024-12-29 14:30:00|448.06|445.76|447.93|445.63|448.09|445.79|447.83|445.53|17
1735558480000|2024-12-30 11:34:40|449.06|446.76|448.9|446.6|449.07|446.77|448.84|446.54|22
1735482610000|2024-12-29 14:30:10|447.83|445.53|447.89|445.59|447.89|445.59|447.81|445.51|4
1735558490000|2024-12-30 11:34:50|448.88|446.58|448.97|446.67|449.02|446.72|448.88|446.58|19
1735482620000|2024-12-29 14:30:20|447.96|445.66|447.95|445.65|448.12|445.82|447.93|445.63|8
1735558500000|2024-12-30 11:35:00|448.93|446.63|448.63|446.33|448.93|446.63|448.61|446.31|29
1735482630000|2024-12-29 14:30:30|447.98|445.68|447.85|445.55|448.01|445.71|447.85|445.55|5
1735558510000|2024-12-30 11:35:10|448.64|446.34|448.61|446.31|448.71|446.41|448.45|446.15|31
1735482640000|2024-12-29 14:30:40|447.76|445.46|447.08|444.78|447.76|445.46|447.07|444.77|14
1735558520000|2024-12-30 11:35:20|448.62|446.32|448.69|446.39|448.88|446.58|448.62|446.32|22
1735482650000|2024-12-29 14:30:50|447.2|444.9|447.06|444.76|447.21|444.91|446.91|444.61|21
1735558530000|2024-12-30 11:35:30|448.68|446.38|448.76|446.46|448.78|446.48|448.65|446.35|15
1735482660000|2024-12-29 14:31:00|447.07|444.77|446.88|444.58|447.24|444.94|446.82|444.52|25
1735558540000|2024-12-30 11:35:40|448.77|446.47|448.87|446.57|448.87|446.57|448.73|446.43|11
1735482670000|2024-12-29 14:31:10|446.89|444.59|446.95|444.65|447.02|444.72|446.86|444.56|16
1735558550000|2024-12-30 11:35:50|448.86|446.56|448.75|446.45|448.87|446.57|448.74|446.44|12
1735482680000|2024-12-29 14:31:20|446.85|444.55|446.24|443.94|446.85|444.55|446.2|443.9|29
1735558560000|2024-12-30 11:36:00|448.77|446.47|448.63|446.33|448.77|446.47|448.57|446.27|20
1735482690000|2024-12-29 14:31:30|446.02|443.72|445.84|443.54|446.21|443.91|445.82|443.52|26
1735558570000|2024-12-30 11:36:10|448.68|446.38|448.71|446.41|448.75|446.45|448.63|446.33|30
1735482700000|2024-12-29 14:31:40|445.8|443.5|445.84|443.54|445.99|443.69|445.75|443.45|26
1735558580000|2024-12-30 11:36:20|448.69|446.39|448.44|446.14|448.71|446.41|448.44|446.14|27
1735482710000|2024-12-29 14:31:50|445.68|443.38|445.66|443.36|445.8|443.5|445.63|443.33|24
1735558590000|2024-12-30 11:36:30|448.45|446.15|448.53|446.23|448.57|446.27|448.44|446.14|22
1735482720000|2024-12-29 14:32:00|445.69|443.39|445.76|443.46|445.9|443.6|445.62|443.32|31
1735558600000|2024-12-30 11:36:40|448.55|446.25|448.53|446.23|448.63|446.33|448.45|446.15|19
1735482730000|2024-12-29 14:32:10|445.79|443.49|445.84|443.54|446.05|443.75|445.68|443.38|29
1735558610000|2024-12-30 11:36:50|448.56|446.26|448.45|446.15|448.56|446.26|448.36|446.06|20
1735482740000|2024-12-29 14:32:20|445.85|443.55|445.63|443.33|445.85|443.55|445.59|443.29|27
1735558620000|2024-12-30 11:37:00|448.44|446.14|448.56|446.26|448.56|446.26|448.39|446.09|24
1735482750000|2024-12-29 14:32:30|445.65|443.35|445.54|443.24|445.69|443.39|445.54|443.24|7
1735558630000|2024-12-30 11:37:10|448.57|446.27|448.48|446.18|448.62|446.32|448.46|446.16|17
1735482760000|2024-12-29 14:32:40|445.44|443.14|445.13|442.83|445.44|443.14|445.13|442.83|6
1735558640000|2024-12-30 11:37:20|448.47|446.17|448.36|446.06|448.67|446.37|448.36|446.06|19
1735482770000|2024-12-29 14:32:50|445.2|442.9|445.17|442.87|445.41|443.11|444.98|442.68|27
1735558650000|2024-12-30 11:37:30|448.39|446.09|448.42|446.12|448.5|446.2|448.38|446.08|25
1735482780000|2024-12-29 14:33:00|445.19|442.89|445.59|443.29|445.59|443.29|444.95|442.65|31
1735558660000|2024-12-30 11:37:40|448.41|446.11|448.31|446.01|448.42|446.12|448.28|445.98|16
1735482790000|2024-12-29 14:33:10|445.55|443.25|445.49|443.19|445.6|443.3|445.4|443.1|16
1735558670000|2024-12-30 11:37:50|448.32|446.02|448.39|446.09|448.42|446.12|448.31|446.01|22
1735482800000|2024-12-29 14:33:20|445.5|443.2|445.38|443.08|445.67|443.37|445.2|442.9|27
1735558680000|2024-12-30 11:38:00|448.4|446.1|448.46|446.16|448.46|446.16|448.35|446.05|22
1735482810000|2024-12-29 14:33:30|445.42|443.12|445.72|443.42|445.72|443.42|445.42|443.12|17
1735558690000|2024-12-30 11:38:10|448.44|446.14|448.53|446.23|448.55|446.25|448.42|446.12|12
1735482820000|2024-12-29 14:33:40|445.62|443.32|445.65|443.35|445.73|443.43|445.56|443.26|10
1735558700000|2024-12-30 11:38:20|448.58|446.28|448.61|446.31|448.61|446.31|448.51|446.21|20
1735482830000|2024-12-29 14:33:50|445.53|443.23|445.65|443.35|445.65|443.35|445.45|443.15|16
1735558710000|2024-12-30 11:38:30|448.62|446.32|448.55|446.25|448.71|446.41|448.53|446.23|22
1735482840000|2024-12-29 14:34:00|445.67|443.37|445.68|443.38|445.81|443.51|445.62|443.32|10
1735558720000|2024-12-30 11:38:40|448.57|446.27|448.6|446.3|448.61|446.31|448.55|446.25|20
1735482850000|2024-12-29 14:34:10|445.74|443.44|445.95|443.65|446.05|443.75|445.72|443.42|21
1735558730000|2024-12-30 11:38:50|448.58|446.28|448.7|446.4|448.7|446.4|448.58|446.28|20
1735482860000|2024-12-29 14:34:20|445.94|443.64|445.68|443.38|446.06|443.76|445.6|443.3|21
1735558740000|2024-12-30 11:39:00|448.69|446.39|448.7|446.4|448.71|446.41|448.6|446.3|10
1735482870000|2024-12-29 14:34:30|445.52|443.22|445.58|443.28|445.58|443.28|445.39|443.09|12
1735558750000|2024-12-30 11:39:10|448.71|446.41|448.93|446.63|448.97|446.67|448.71|446.41|18
1735482880000|2024-12-29 14:34:40|445.61|443.31|445.76|443.46|445.78|443.48|445.49|443.19|15
1735558760000|2024-12-30 11:39:20|448.9|446.6|448.68|446.38|448.92|446.62|448.68|446.38|19
1735482890000|2024-12-29 14:34:50|445.82|443.52|446.43|444.13|446.43|444.13|445.82|443.52|18
1735558770000|2024-12-30 11:39:30|448.66|446.36|448.59|446.29|448.66|446.36|448.51|446.21|17
1735482900000|2024-12-29 14:35:00|446.39|444.09|446.08|443.78|446.39|444.09|445.93|443.63|20
1735558780000|2024-12-30 11:39:40|448.65|446.35|448.55|446.25|448.65|446.35|448.53|446.23|20
1735482910000|2024-12-29 14:35:10|445.96|443.66|446.11|443.81|446.16|443.86|445.96|443.66|14
1735558790000|2024-12-30 11:39:50|448.57|446.27|448.55|446.25|448.62|446.32|448.53|446.23|15
1735482920000|2024-12-29 14:35:20|446.12|443.82|446.49|444.19|446.57|444.27|446.12|443.82|26
1735558800000|2024-12-30 11:40:00|448.54|446.24|448.48|446.18|448.59|446.29|448.45|446.15|19
1735482930000|2024-12-29 14:35:30|446.52|444.22|446.82|444.52|446.87|444.57|446.27|443.97|20
1735558810000|2024-12-30 11:40:10|448.47|446.17|448.33|446.03|448.49|446.19|448.33|446.03|11
1735482940000|2024-12-29 14:35:40|446.67|444.37|447.07|444.77|447.07|444.77|446.66|444.36|23
1735558820000|2024-12-30 11:40:20|448.31|446.01|448.56|446.26|448.65|446.35|448.28|445.98|23
1735482950000|2024-12-29 14:35:50|446.9|444.6|446.59|444.29|446.94|444.64|446.5|444.2|15
1735558830000|2024-12-30 11:40:30|448.53|446.23|448.6|446.3|448.66|446.36|448.53|446.23|28
1735482960000|2024-12-29 14:36:00|446.47|444.17|446.48|444.18|446.58|444.28|446.47|444.17|10
1735558840000|2024-12-30 11:40:40|448.55|446.25|448.5|446.2|448.6|446.3|448.5|446.2|17
1735482970000|2024-12-29 14:36:10|446.38|444.08|446.59|444.29|446.64|444.34|446.34|444.04|21
1735558850000|2024-12-30 11:40:50|448.52|446.22|448.49|446.19|448.61|446.31|448.48|446.18|20
1735482980000|2024-12-29 14:36:20|446.62|444.32|446.41|444.11|446.64|444.34|446.38|444.08|14
1735558860000|2024-12-30 11:41:00|448.51|446.21|448.3|446|448.53|446.23|448.26|445.96|23
1735482990000|2024-12-29 14:36:30|446.48|444.18|446.42|444.12|446.48|444.18|446.32|444.02|7
1735558870000|2024-12-30 11:41:10|448.29|445.99|448.4|446.1|448.42|446.12|448.27|445.97|15
1735483000000|2024-12-29 14:36:40|446.29|443.99|446.22|443.92|446.36|444.06|446.22|443.92|7
1735483010000|2024-12-29 14:36:50|446.24|443.94|446.29|443.99|446.37|444.07|446.04|443.74|15
1735558880000|2024-12-30 11:41:20|448.42|446.12|448.46|446.16|448.49|446.19|448.4|446.1|18
1735483020000|2024-12-29 14:37:00|446.3|444|446.38|444.08|446.42|444.12|446.09|443.79|12
1735558890000|2024-12-30 11:41:30|448.43|446.13|448.4|446.1|448.44|446.14|448.3|446|17
1735483030000|2024-12-29 14:37:10|446.4|444.1|446.29|443.99|446.59|444.29|446.29|443.99|14
1735558900000|2024-12-30 11:41:40|448.39|446.09|448.33|446.03|448.39|446.09|448.32|446.02|6
1735483040000|2024-12-29 14:37:20|446.43|444.13|446.48|444.18|446.57|444.27|446.36|444.06|11
1735558910000|2024-12-30 11:41:50|448.4|446.1|448.48|446.18|448.51|446.21|448.4|446.1|20
1735483050000|2024-12-29 14:37:30|446.55|444.25|446.28|443.98|446.58|444.28|446.23|443.93|12
1735558920000|2024-12-30 11:42:00|448.49|446.19|448.57|446.27|448.57|446.27|448.45|446.15|17
1735483060000|2024-12-29 14:37:40|446.29|443.99|446.44|444.14|446.51|444.21|446.29|443.99|18
1735558930000|2024-12-30 11:42:10|448.66|446.36|448.51|446.21|448.66|446.36|448.51|446.21|12
1735483070000|2024-12-29 14:37:50|446.45|444.15|446.31|444.01|446.59|444.29|446.31|444.01|23
1735558940000|2024-12-30 11:42:20|448.52|446.22|448.47|446.17|448.52|446.22|448.42|446.12|21
1735483080000|2024-12-29 14:38:00|446.33|444.03|446.22|443.92|446.4|444.1|446.01|443.71|12
1735558950000|2024-12-30 11:42:30|448.46|446.16|448.52|446.22|448.59|446.29|448.46|446.16|16
1735483090000|2024-12-29 14:38:10|446.25|443.95|446.15|443.85|446.29|443.99|446.13|443.83|16
1735558960000|2024-12-30 11:42:40|448.51|446.21|448.71|446.41|448.71|446.41|448.51|446.21|19
1735483100000|2024-12-29 14:38:20|446.14|443.84|446.24|443.94|446.32|444.02|446.14|443.84|11
1735558970000|2024-12-30 11:42:50|448.73|446.43|448.92|446.62|448.98|446.68|448.73|446.43|18
1735483110000|2024-12-29 14:38:30|446.16|443.86|446.02|443.72|446.19|443.89|445.94|443.64|20
1735558980000|2024-12-30 11:43:00|448.91|446.61|448.81|446.51|448.91|446.61|448.69|446.39|15
1735483120000|2024-12-29 14:38:40|446.03|443.73|446.24|443.94|446.24|443.94|446.02|443.72|19
1735558990000|2024-12-30 11:43:10|448.8|446.5|448.87|446.57|448.95|446.65|448.8|446.5|21
1735483130000|2024-12-29 14:38:50|446.15|443.85|446.1|443.8|446.29|443.99|446.04|443.74|29
1735559000000|2024-12-30 11:43:20|448.86|446.56|448.84|446.54|448.86|446.56|448.72|446.42|20
1735483140000|2024-12-29 14:39:00|446.01|443.71|445.75|443.45|446.08|443.78|445.75|443.45|14
1735559010000|2024-12-30 11:43:30|448.86|446.56|448.73|446.43|448.87|446.57|448.73|446.43|15
1735483150000|2024-12-29 14:39:10|445.76|443.46|445.96|443.66|445.98|443.68|445.75|443.45|16
1735559020000|2024-12-30 11:43:40|448.71|446.41|448.63|446.33|448.71|446.41|448.58|446.28|16
1735483160000|2024-12-29 14:39:20|445.9|443.6|446.28|443.98|446.28|443.98|445.9|443.6|21
1735559030000|2024-12-30 11:43:50|448.62|446.32|448.74|446.44|448.75|446.45|448.6|446.3|15
1735483170000|2024-12-29 14:39:30|446.25|443.95|445.95|443.65|446.29|443.99|445.95|443.65|21
1735559040000|2024-12-30 11:44:00|448.7|446.4|448.68|446.38|448.74|446.44|448.68|446.38|15
1735483180000|2024-12-29 14:39:40|445.96|443.66|445.91|443.61|445.96|443.66|445.83|443.53|19
1735559050000|2024-12-30 11:44:10|448.67|446.37|448.58|446.28|448.68|446.38|448.57|446.27|11
1735483190000|2024-12-29 14:39:50|445.92|443.62|445.9|443.6|445.92|443.62|445.86|443.56|3
1735559060000|2024-12-30 11:44:20|448.63|446.33|448.62|446.32|448.63|446.33|448.6|446.3|6
1735483200000|2024-12-29 14:40:00|445.92|443.62|445.68|443.38|446.01|443.71|445.68|443.38|12
1735559070000|2024-12-30 11:44:30|448.61|446.31|448.58|446.28|448.61|446.31|448.54|446.24|17
1735483210000|2024-12-29 14:40:10|445.66|443.36|445.47|443.17|445.87|443.57|445.4|443.1|18
1735559080000|2024-12-30 11:44:40|448.57|446.27|448.59|446.29|448.61|446.31|448.54|446.24|18
1735483220000|2024-12-29 14:40:20|445.48|443.18|445.53|443.23|445.65|443.35|445.47|443.17|19
1735559090000|2024-12-30 11:44:50|448.57|446.27|448.67|446.37|448.67|446.37|448.5|446.2|15
1735483230000|2024-12-29 14:40:30|445.44|443.14|445.5|443.2|445.5|443.2|445.38|443.08|10
1735559100000|2024-12-30 11:45:00|448.72|446.42|448.76|446.46|448.82|446.52|448.69|446.39|29
1735483240000|2024-12-29 14:40:40|445.53|443.23|445.64|443.34|445.72|443.42|445.47|443.17|23
1735559110000|2024-12-30 11:45:10|448.77|446.47|448.94|446.64|448.94|446.64|448.77|446.47|27
1735483250000|2024-12-29 14:40:50|445.71|443.41|445.48|443.18|445.71|443.41|445.42|443.12|20
1735559120000|2024-12-30 11:45:20|448.96|446.66|449.18|446.88|449.22|446.92|448.95|446.65|20
1735483260000|2024-12-29 14:41:00|445.6|443.3|445.63|443.33|445.65|443.35|445.48|443.18|17
1735559130000|2024-12-30 11:45:30|449.16|446.86|448.98|446.68|449.18|446.88|448.95|446.65|21
1735483270000|2024-12-29 14:41:10|445.64|443.34|445.54|443.24|445.64|443.34|445.5|443.2|10
1735559140000|2024-12-30 11:45:40|448.99|446.69|449.02|446.72|449.07|446.77|448.99|446.69|21
1735483280000|2024-12-29 14:41:20|445.45|443.15|445.41|443.11|445.49|443.19|445.37|443.07|12
1735559150000|2024-12-30 11:45:50|449.01|446.71|448.99|446.69|449.07|446.77|448.99|446.69|20
1735483290000|2024-12-29 14:41:30|445.43|443.13|445.46|443.16|445.52|443.22|445.3|443|22
1735559160000|2024-12-30 11:46:00|449.01|446.71|448.97|446.67|449.01|446.71|448.87|446.57|26
1735483300000|2024-12-29 14:41:40|445.39|443.09|445.62|443.32|445.72|443.42|445.39|443.09|24
1735559170000|2024-12-30 11:46:10|448.96|446.66|448.95|446.65|448.97|446.67|448.91|446.61|25
1735483310000|2024-12-29 14:41:50|445.63|443.33|445.55|443.25|445.73|443.43|445.47|443.17|22
1735559180000|2024-12-30 11:46:20|448.92|446.62|449.02|446.72|449.02|446.72|448.9|446.6|7
1735483320000|2024-12-29 14:42:00|445.46|443.16|445.55|443.25|445.6|443.3|445.32|443.02|23
1735559190000|2024-12-30 11:46:30|448.96|446.66|449.07|446.77|449.16|446.86|448.96|446.66|21
1735483330000|2024-12-29 14:42:10|445.57|443.27|445.7|443.4|445.72|443.42|445.57|443.27|15
1735559200000|2024-12-30 11:46:40|449.05|446.75|449.08|446.78|449.11|446.81|449.05|446.75|18
1735483340000|2024-12-29 14:42:20|445.71|443.41|445.99|443.69|446.07|443.77|445.71|443.41|24
1735559210000|2024-12-30 11:46:50|449.09|446.79|449.05|446.75|449.09|446.79|449.04|446.74|11
1735483350000|2024-12-29 14:42:30|446|443.7|445.79|443.49|446.06|443.76|445.77|443.47|17
1735559220000|2024-12-30 11:47:00|449.04|446.74|449.06|446.76|449.06|446.76|448.96|446.66|21
1735483360000|2024-12-29 14:42:40|445.81|443.51|445.76|443.46|445.81|443.51|445.73|443.43|6
1735559230000|2024-12-30 11:47:10|449.04|446.74|449.35|447.05|449.51|447.21|449.03|446.73|16
1735483370000|2024-12-29 14:42:50|445.67|443.37|445.75|443.45|445.76|443.46|445.67|443.37|16
1735559240000|2024-12-30 11:47:20|449.36|447.06|449.18|446.88|449.36|447.06|449.17|446.87|19
1735483380000|2024-12-29 14:43:00|445.78|443.48|445.64|443.34|445.78|443.48|445.59|443.29|11
1735559250000|2024-12-30 11:47:30|449.16|446.86|448.99|446.69|449.16|446.86|448.99|446.69|13
1735483390000|2024-12-29 14:43:10|445.57|443.27|445.66|443.36|445.73|443.43|445.47|443.17|30
1735559260000|2024-12-30 11:47:40|449|446.7|448.98|446.68|449|446.7|448.86|446.56|17
1735483400000|2024-12-29 14:43:20|445.73|443.43|445.56|443.26|445.81|443.51|445.49|443.19|26
1735559270000|2024-12-30 11:47:50|448.97|446.67|449.02|446.72|449.06|446.76|448.96|446.66|24
1735483410000|2024-12-29 14:43:30|445.57|443.27|445.54|443.24|445.57|443.27|445.48|443.18|16
1735559280000|2024-12-30 11:48:00|449.03|446.73|448.96|446.66|449.04|446.74|448.89|446.59|21
1735483420000|2024-12-29 14:43:40|445.46|443.16|445.47|443.17|445.65|443.35|445.45|443.15|15
1735559290000|2024-12-30 11:48:10|449.03|446.73|448.99|446.69|449.03|446.73|448.93|446.63|22
1735483430000|2024-12-29 14:43:50|445.46|443.16|445.58|443.28|445.58|443.28|445.44|443.14|11
1735559300000|2024-12-30 11:48:20|448.98|446.68|448.94|446.64|448.99|446.69|448.94|446.64|7
1735483440000|2024-12-29 14:44:00|445.59|443.29|445.64|443.34|445.75|443.45|445.59|443.29|17
1735559310000|2024-12-30 11:48:30|448.95|446.65|449.05|446.75|449.06|446.76|448.86|446.56|17
1735483450000|2024-12-29 14:44:10|445.66|443.36|445.66|443.36|445.68|443.38|445.48|443.18|18
1735559320000|2024-12-30 11:48:40|449.04|446.74|448.98|446.68|449.06|446.76|448.97|446.67|22
1735483460000|2024-12-29 14:44:20|445.67|443.37|446.21|443.91|446.21|443.91|445.67|443.37|23
1735559330000|2024-12-30 11:48:50|448.99|446.69|448.96|446.66|449|446.7|448.94|446.64|17
1735483470000|2024-12-29 14:44:30|446.1|443.8|445.98|443.68|446.2|443.9|445.94|443.64|27
1735559340000|2024-12-30 11:49:00|448.98|446.68|449.03|446.73|449.06|446.76|448.82|446.52|22
1735483480000|2024-12-29 14:44:40|446.03|443.73|446.22|443.92|446.22|443.92|445.99|443.69|12
1735559350000|2024-12-30 11:49:10|449.04|446.74|448.96|446.66|449.05|446.75|448.93|446.63|19
1735483490000|2024-12-29 14:44:50|446.1|443.8|445.98|443.68|446.1|443.8|445.9|443.6|8
1735559360000|2024-12-30 11:49:20|448.95|446.65|448.99|446.69|448.99|446.69|448.93|446.63|12
1735483500000|2024-12-29 14:45:00|445.91|443.61|445.87|443.57|445.93|443.63|445.71|443.41|20
1735559370000|2024-12-30 11:49:30|449|446.7|449.06|446.76|449.09|446.79|449|446.7|10
1735483510000|2024-12-29 14:45:10|445.78|443.48|445.73|443.43|445.88|443.58|445.64|443.34|21
1735559380000|2024-12-30 11:49:40|449.05|446.75|449.01|446.71|449.06|446.76|448.96|446.66|17
1735483520000|2024-12-29 14:45:20|445.65|443.35|445.42|443.12|445.69|443.39|445.39|443.09|22
1735559390000|2024-12-30 11:49:50|449.02|446.72|449.05|446.75|449.05|446.75|448.98|446.68|20
1735483530000|2024-12-29 14:45:30|445.43|443.13|445.59|443.29|445.59|443.29|445.34|443.04|30
1735559400000|2024-12-30 11:50:00|449.04|446.74|449.02|446.72|449.05|446.75|449.02|446.72|12
1735483540000|2024-12-29 14:45:40|445.61|443.31|445.68|443.38|445.72|443.42|445.58|443.28|13
1735559410000|2024-12-30 11:50:10|448.97|446.67|449.04|446.74|449.05|446.75|448.97|446.67|13
1735483550000|2024-12-29 14:45:50|445.55|443.25|445.71|443.41|445.71|443.41|445.48|443.18|13
1735559420000|2024-12-30 11:50:20|449.05|446.75|449.28|446.98|449.3|447|449.04|446.74|19
1735483560000|2024-12-29 14:46:00|445.72|443.42|445.89|443.59|445.89|443.59|445.65|443.35|14
1735559430000|2024-12-30 11:50:30|449.3|447|449.25|446.95|449.44|447.14|449.22|446.92|16
1735483570000|2024-12-29 14:46:10|445.82|443.52|445.83|443.53|445.9|443.6|445.76|443.46|13
1735559440000|2024-12-30 11:50:40|449.26|446.96|449.38|447.08|449.38|447.08|449.26|446.96|14
1735483580000|2024-12-29 14:46:20|445.87|443.57|445.75|443.45|446.03|443.73|445.73|443.43|30
1735559450000|2024-12-30 11:50:50|449.39|447.09|449.36|447.06|449.39|447.09|449.35|447.05|14
1735483590000|2024-12-29 14:46:30|445.78|443.48|445.93|443.63|445.96|443.66|445.78|443.48|19
1735559460000|2024-12-30 11:51:00|449.37|447.07|449.38|447.08|449.39|447.09|449.32|447.02|11
1735483600000|2024-12-29 14:46:40|445.88|443.58|446.05|443.75|446.18|443.88|445.82|443.52|32
1735559470000|2024-12-30 11:51:10|449.4|447.1|449.2|446.9|449.49|447.19|449.2|446.9|25
1735483610000|2024-12-29 14:46:50|446.03|443.73|446.37|444.07|446.37|444.07|446.03|443.73|20
1735559480000|2024-12-30 11:51:20|449.21|446.91|449.09|446.79|449.23|446.93|449.04|446.74|25
1735483620000|2024-12-29 14:47:00|446.38|444.08|446.32|444.02|446.42|444.12|446.27|443.97|22
1735559490000|2024-12-30 11:51:30|449.07|446.77|449.04|446.74|449.1|446.8|449.03|446.73|19
1735483630000|2024-12-29 14:47:10|446.37|444.07|446.4|444.1|446.49|444.19|446.3|444|16
1735559500000|2024-12-30 11:51:40|449.06|446.76|449.19|446.89|449.2|446.9|449.01|446.71|19
1735483640000|2024-12-29 14:47:20|446.42|444.12|446.24|443.94|446.42|444.12|446.13|443.83|16
1735559510000|2024-12-30 11:51:50|449.13|446.83|449.15|446.85|449.18|446.88|449.12|446.82|16
1735483650000|2024-12-29 14:47:30|446.14|443.84|446.12|443.82|446.14|443.84|446.12|443.82|2
1735559520000|2024-12-30 11:52:00|449.17|446.87|449.09|446.79|449.19|446.89|449.09|446.79|19
1735483660000|2024-12-29 14:47:40|446.03|443.73|445.99|443.69|446.06|443.76|445.96|443.66|6
1735559530000|2024-12-30 11:52:10|449.06|446.76|448.77|446.47|449.06|446.76|448.77|446.47|10
1735483670000|2024-12-29 14:47:50|445.9|443.6|445.98|443.68|446.05|443.75|445.9|443.6|14
1735559540000|2024-12-30 11:52:20|448.76|446.46|448.76|446.46|448.77|446.47|448.73|446.43|8
1735483680000|2024-12-29 14:48:00|445.99|443.69|446.26|443.96|446.32|444.02|445.99|443.69|24
1735559550000|2024-12-30 11:52:30|448.75|446.45|448.88|446.58|448.89|446.59|448.74|446.44|17
1735483690000|2024-12-29 14:48:10|446.3|444|446.35|444.05|446.35|444.05|446.06|443.76|24
1735559560000|2024-12-30 11:52:40|448.86|446.56|448.88|446.58|448.89|446.59|448.77|446.47|20
1735483700000|2024-12-29 14:48:20|446.34|444.04|446.47|444.17|446.47|444.17|446.26|443.96|19
1735559570000|2024-12-30 11:52:50|448.87|446.57|448.77|446.47|448.88|446.58|448.77|446.47|19
1735483710000|2024-12-29 14:48:30|446.55|444.25|446.59|444.29|446.66|444.36|446.51|444.21|17
1735559580000|2024-12-30 11:53:00|448.76|446.46|449.05|446.75|449.07|446.77|448.76|446.46|16
1735483720000|2024-12-29 14:48:40|446.6|444.3|446.34|444.04|446.71|444.41|446.3|444|24
1735559590000|2024-12-30 11:53:10|449.06|446.76|449.03|446.73|449.06|446.76|448.97|446.67|17
1735483730000|2024-12-29 14:48:50|446.35|444.05|446.21|443.91|446.36|444.06|446.12|443.82|18
1735559600000|2024-12-30 11:53:20|449.05|446.75|449.26|446.96|449.27|446.97|449.03|446.73|10
1735483740000|2024-12-29 14:49:00|446.12|443.82|446.14|443.84|446.23|443.93|446.07|443.77|14
1735559610000|2024-12-30 11:53:30|449.25|446.95|448.98|446.68|449.25|446.95|448.98|446.68|16
1735483750000|2024-12-29 14:49:10|446.17|443.87|446.06|443.76|446.26|443.96|446.06|443.76|11
1735559620000|2024-12-30 11:53:40|448.99|446.69|448.98|446.68|448.99|446.69|448.92|446.62|24
1735483760000|2024-12-29 14:49:20|446.07|443.77|446.12|443.82|446.15|443.85|446.07|443.77|5
1735559630000|2024-12-30 11:53:50|448.96|446.66|448.95|446.65|448.98|446.68|448.95|446.65|15
1735483770000|2024-12-29 14:49:30|446.16|443.86|446.21|443.91|446.21|443.91|446.02|443.72|20
1735559640000|2024-12-30 11:54:00|448.96|446.66|448.85|446.55|448.96|446.66|448.84|446.54|14
1735483780000|2024-12-29 14:49:40|446.1|443.8|446.09|443.79|446.2|443.9|446.05|443.75|14
1735559650000|2024-12-30 11:54:10|448.86|446.56|448.89|446.59|448.98|446.68|448.82|446.52|19
1735483790000|2024-12-29 14:49:50|446.1|443.8|446.15|443.85|446.17|443.87|446.09|443.79|10
1735559660000|2024-12-30 11:54:20|448.91|446.61|449.02|446.72|449.02|446.72|448.91|446.61|18
1735559670000|2024-12-30 11:54:30|449.03|446.73|449.14|446.84|449.19|446.89|449.03|446.73|9
1735483800000|2024-12-29 14:50:00|446.17|443.87|446.22|443.92|446.29|443.99|446.08|443.78|21
1735559680000|2024-12-30 11:54:40|449.15|446.85|449.16|446.86|449.21|446.91|449.15|446.85|17
1735483810000|2024-12-29 14:50:10|446.25|443.95|446.21|443.91|446.28|443.98|446.04|443.74|20
1735559690000|2024-12-30 11:54:50|449.17|446.87|449.36|447.06|449.36|447.06|449.17|446.87|26
1735483820000|2024-12-29 14:50:20|446.2|443.9|446.09|443.79|446.24|443.94|446.06|443.76|25
1735559700000|2024-12-30 11:55:00|449.35|447.05|449.64|447.34|449.64|447.34|449.34|447.04|22
1735483830000|2024-12-29 14:50:30|446.1|443.8|446.19|443.89|446.19|443.89|446.09|443.79|13
1735559710000|2024-12-30 11:55:10|449.65|447.35|449.52|447.22|449.69|447.39|449.52|447.22|20
1735483840000|2024-12-29 14:50:40|446.14|443.84|446.16|443.86|446.21|443.91|446.06|443.76|20
1735559720000|2024-12-30 11:55:20|449.53|447.23|449.5|447.2|449.53|447.23|449.48|447.18|18
1735483850000|2024-12-29 14:50:50|446.18|443.88|446.27|443.97|446.35|444.05|446.17|443.87|23
1735559730000|2024-12-30 11:55:30|449.46|447.16|449.3|447|449.47|447.17|449.29|446.99|11
1735483860000|2024-12-29 14:51:00|446.25|443.95|446.43|444.13|446.43|444.13|446.24|443.94|16
1735559740000|2024-12-30 11:55:40|449.31|447.01|449.48|447.18|449.49|447.19|449.31|447.01|8
1735483870000|2024-12-29 14:51:10|446.44|444.14|446.48|444.18|446.48|444.18|446.38|444.08|24
1735559750000|2024-12-30 11:55:50|449.49|447.19|449.27|446.97|449.49|447.19|449.24|446.94|13
1735483880000|2024-12-29 14:51:20|446.42|444.12|446.61|444.31|446.64|444.34|446.42|444.12|24
1735559760000|2024-12-30 11:56:00|449.26|446.96|449.25|446.95|449.33|447.03|449.25|446.95|8
1735483890000|2024-12-29 14:51:30|446.59|444.29|446.96|444.66|446.99|444.69|446.59|444.29|25
1735559770000|2024-12-30 11:56:10|449.23|446.93|449.31|447.01|449.32|447.02|449.22|446.92|9
1735483900000|2024-12-29 14:51:40|446.97|444.67|447.49|445.19|447.54|445.24|446.97|444.67|23
1735559780000|2024-12-30 11:56:20|449.3|447|449.55|447.25|449.55|447.25|449.3|447|18
1735483910000|2024-12-29 14:51:50|447.56|445.26|447.69|445.39|447.69|445.39|447.44|445.14|26
1735559790000|2024-12-30 11:56:30|449.54|447.24|449.6|447.3|449.61|447.31|449.54|447.24|8
1735483920000|2024-12-29 14:52:00|447.74|445.44|447.76|445.46|447.79|445.49|447.69|445.39|7
1735559800000|2024-12-30 11:56:40|449.61|447.31|449.58|447.28|449.72|447.42|449.58|447.28|26
1735483930000|2024-12-29 14:52:10|447.8|445.5|448.04|445.74|448.04|445.74|447.8|445.5|26
1735559810000|2024-12-30 11:56:50|449.57|447.27|449.58|447.28|449.58|447.28|449.57|447.27|8
1735483940000|2024-12-29 14:52:20|448.1|445.8|448.16|445.86|448.38|446.08|448.1|445.8|25
1735559820000|2024-12-30 11:57:00|449.59|447.29|449.64|447.34|449.68|447.38|449.58|447.28|23
1735483950000|2024-12-29 14:52:30|448.17|445.87|448.3|446|448.3|446|448.17|445.87|23
1735559830000|2024-12-30 11:57:10|449.63|447.33|449.79|447.49|449.79|447.49|449.61|447.31|19
1735483960000|2024-12-29 14:52:40|448.31|446.01|448.43|446.13|448.51|446.21|448.31|446.01|26
1735559840000|2024-12-30 11:57:20|449.76|447.46|449.8|447.5|449.83|447.53|449.72|447.42|28
1735483970000|2024-12-29 14:52:50|448.39|446.09|448.33|446.03|448.39|446.09|448.25|445.95|23
1735559850000|2024-12-30 11:57:30|449.81|447.51|449.83|447.53|449.84|447.54|449.78|447.48|18
1735483980000|2024-12-29 14:53:00|448.31|446.01|448.47|446.17|448.47|446.17|448.31|446.01|16
1735559860000|2024-12-30 11:57:40|449.84|447.54|449.75|447.45|449.87|447.57|449.75|447.45|19
1735483990000|2024-12-29 14:53:10|448.53|446.23|448.53|446.23|448.53|446.23|448.35|446.05|15
1735559870000|2024-12-30 11:57:50|449.76|447.46|449.67|447.37|449.76|447.46|449.65|447.35|12
1735484000000|2024-12-29 14:53:20|448.33|446.03|448.53|446.23|448.53|446.23|448.33|446.03|4
1735559880000|2024-12-30 11:58:00|449.66|447.36|449.62|447.32|449.69|447.39|449.58|447.28|10
1735484010000|2024-12-29 14:53:30|448.49|446.19|448.53|446.23|448.53|446.23|448.46|446.16|4
1735559890000|2024-12-30 11:58:10|449.63|447.33|449.62|447.32|449.68|447.38|449.62|447.32|20
1735484020000|2024-12-29 14:53:40|448.49|446.19|448.31|446.01|448.49|446.19|448.26|445.96|15
1735559900000|2024-12-30 11:58:20|449.61|447.31|449.46|447.16|449.61|447.31|449.45|447.15|19
1735484030000|2024-12-29 14:53:50|448.3|446|448.21|445.91|448.31|446.01|448.18|445.88|25
1735559910000|2024-12-30 11:58:30|449.47|447.17|449.43|447.13|449.47|447.17|449.43|447.13|10
1735484040000|2024-12-29 14:54:00|448.25|445.95|448.13|445.83|448.25|445.95|448.12|445.82|19
1735559920000|2024-12-30 11:58:40|449.44|447.14|449.18|446.88|449.45|447.15|449.17|446.87|19
1735484050000|2024-12-29 14:54:10|448.16|445.86|447.94|445.64|448.17|445.87|447.94|445.64|23
1735559930000|2024-12-30 11:58:50|449.21|446.91|449.18|446.88|449.22|446.92|449.18|446.88|14
1735484060000|2024-12-29 14:54:20|447.93|445.63|448.09|445.79|448.18|445.88|447.92|445.62|21
1735559940000|2024-12-30 11:59:00|449.17|446.87|449.07|446.77|449.17|446.87|449.07|446.77|20
1735484070000|2024-12-29 14:54:30|448.08|445.78|448.13|445.83|448.23|445.93|448.08|445.78|22
1735559950000|2024-12-30 11:59:10|449.1|446.8|449.05|446.75|449.1|446.8|449.01|446.71|18
1735484080000|2024-12-29 14:54:40|448.2|445.9|448.17|445.87|448.2|445.9|447.99|445.69|21
1735559960000|2024-12-30 11:59:20|449.06|446.76|449.03|446.73|449.06|446.76|449.03|446.73|16
1735484090000|2024-12-29 14:54:50|448.13|445.83|448.08|445.78|448.13|445.83|447.99|445.69|13
1735559970000|2024-12-30 11:59:30|449.04|446.74|448.89|446.59|449.04|446.74|448.89|446.59|11
1735484100000|2024-12-29 14:55:00|448.07|445.77|447.99|445.69|448.13|445.83|447.89|445.59|20
1735559980000|2024-12-30 11:59:40|448.91|446.61|449.08|446.78|449.12|446.82|448.9|446.6|19
1735484110000|2024-12-29 14:55:10|447.96|445.66|447.87|445.57|448.01|445.71|447.87|445.57|16
1735559990000|2024-12-30 11:59:50|449.09|446.79|449.14|446.84|449.19|446.89|449.09|446.79|18
1735484120000|2024-12-29 14:55:20|447.86|445.56|447.78|445.48|447.95|445.65|447.76|445.46|15
1735560000000|2024-12-30 12:00:00|449.12|446.82|449.36|447.06|449.45|447.15|449.08|446.78|28
1735484130000|2024-12-29 14:55:30|447.81|445.51|447.79|445.49|447.84|445.54|447.76|445.46|13
1735484140000|2024-12-29 14:55:40|447.78|445.48|447.84|445.54|447.89|445.59|447.76|445.46|16
1735560010000|2024-12-30 12:00:10|449.31|447.01|449.4|447.1|449.56|447.26|449.31|447.01|27
1735484150000|2024-12-29 14:55:50|447.78|445.48|447.81|445.51|447.85|445.55|447.76|445.46|14
1735560020000|2024-12-30 12:00:20|449.35|447.05|449.35|447.05|449.46|447.16|449.31|447.01|21
1735484160000|2024-12-29 14:56:00|447.82|445.52|447.76|445.46|447.85|445.55|447.76|445.46|7
1735560030000|2024-12-30 12:00:30|449.36|447.06|449.39|447.09|449.49|447.19|449.35|447.05|25
1735484170000|2024-12-29 14:56:10|447.78|445.48|447.8|445.5|447.81|445.51|447.76|445.46|8
1735560040000|2024-12-30 12:00:40|449.35|447.05|449.48|447.18|449.5|447.2|449.26|446.96|21
1735484180000|2024-12-29 14:56:20|447.78|445.48|447.79|445.49|447.8|445.5|447.76|445.46|10
1735560050000|2024-12-30 12:00:50|449.52|447.22|449.56|447.26|449.57|447.27|449.51|447.21|18
1735484190000|2024-12-29 14:56:30|447.78|445.48|447.76|445.46|447.78|445.48|447.76|445.46|3
1735560060000|2024-12-30 12:01:00|449.57|447.27|449.76|447.46|449.76|447.46|449.55|447.25|24
1735484200000|2024-12-29 14:56:40|447.79|445.49|447.88|445.58|447.88|445.58|447.79|445.49|8
1735560070000|2024-12-30 12:01:10|449.74|447.44|449.71|447.41|449.75|447.45|449.58|447.28|18
1735484210000|2024-12-29 14:56:50|447.82|445.52|447.84|445.54|447.97|445.67|447.8|445.5|23
1735560080000|2024-12-30 12:01:20|449.72|447.42|449.77|447.47|449.88|447.58|449.71|447.41|23
1735484220000|2024-12-29 14:57:00|447.82|445.52|447.76|445.46|447.84|445.54|447.76|445.46|7
1735560090000|2024-12-30 12:01:30|449.78|447.48|449.86|447.56|449.86|447.56|449.75|447.45|20
1735484240000|2024-12-29 14:57:20|447.66|445.36|447.66|445.36|447.66|445.36|447.59|445.29|6
1735560100000|2024-12-30 12:01:40|449.85|447.55|449.82|447.52|449.86|447.56|449.77|447.47|22
1735484250000|2024-12-29 14:57:30|447.65|445.35|447.4|445.1|447.65|445.35|447.4|445.1|16
1735560110000|2024-12-30 12:01:50|449.83|447.53|449.82|447.52|449.84|447.54|449.77|447.47|23
1735484260000|2024-12-29 14:57:40|447.37|445.07|447.53|445.23|447.53|445.23|447.37|445.07|15
1735560120000|2024-12-30 12:02:00|449.83|447.53|449.81|447.51|449.83|447.53|449.74|447.44|22
1735484270000|2024-12-29 14:57:50|447.54|445.24|447.44|445.14|447.55|445.25|447.39|445.09|17
1735560130000|2024-12-30 12:02:10|449.85|447.55|449.83|447.53|449.85|447.55|449.77|447.47|17
1735484280000|2024-12-29 14:58:00|447.47|445.17|447.64|445.34|447.64|445.34|447.47|445.17|17
1735560140000|2024-12-30 12:02:20|449.88|447.58|449.93|447.63|449.98|447.68|449.84|447.54|18
1735484290000|2024-12-29 14:58:10|447.63|445.33|447.43|445.13|447.66|445.36|447.43|445.13|22
1735560150000|2024-12-30 12:02:30|449.94|447.64|450.01|447.71|450.08|447.78|449.87|447.57|24
1735484300000|2024-12-29 14:58:20|447.41|445.11|447.37|445.07|447.42|445.12|447.31|445.01|18
1735560160000|2024-12-30 12:02:40|450.02|447.72|449.97|447.67|450.07|447.77|449.97|447.67|24
1735484310000|2024-12-29 14:58:30|447.35|445.05|447.34|445.04|447.38|445.08|447.34|445.04|9
1735560170000|2024-12-30 12:02:50|450.01|447.71|450.06|447.76|450.08|447.78|449.98|447.68|22
1735484320000|2024-12-29 14:58:40|447.33|445.03|447.27|444.97|447.33|445.03|447.25|444.95|9
1735560180000|2024-12-30 12:03:00|450.05|447.75|450.21|447.91|450.24|447.94|450.05|447.75|24
1735484330000|2024-12-29 14:58:50|447.24|444.94|447.29|444.99|447.3|445|447.24|444.94|5
1735560190000|2024-12-30 12:03:10|450.22|447.92|450.34|448.04|450.34|448.04|450.22|447.92|16
1735484340000|2024-12-29 14:59:00|447.23|444.93|447.34|445.04|447.46|445.16|447.23|444.93|23
1735560200000|2024-12-30 12:03:20|450.37|448.07|450.61|448.31|450.76|448.46|450.37|448.07|21
1735484350000|2024-12-29 14:59:10|447.29|444.99|447.33|445.03|447.36|445.06|447.24|444.94|16
1735560210000|2024-12-30 12:03:30|450.63|448.33|450.6|448.3|450.69|448.39|450.56|448.26|26
1735484360000|2024-12-29 14:59:20|447.34|445.04|447.42|445.12|447.45|445.15|447.34|445.04|18
1735560220000|2024-12-30 12:03:40|450.59|448.29|450.37|448.07|450.6|448.3|450.37|448.07|27
1735484370000|2024-12-29 14:59:30|447.43|445.13|447.35|445.05|447.45|445.15|447.34|445.04|14
1735560230000|2024-12-30 12:03:50|450.36|448.06|450.53|448.23|450.53|448.23|450.36|448.06|19
1735484380000|2024-12-29 14:59:40|447.34|445.04|447.3|445|447.37|445.07|447.27|444.97|13
1735560240000|2024-12-30 12:04:00|450.48|448.18|450.4|448.1|450.48|448.18|450.34|448.04|25
1735484390000|2024-12-29 14:59:50|447.31|445.01|447.27|444.97|447.35|445.05|447.27|444.97|15
1735560250000|2024-12-30 12:04:10|450.51|448.21|450.4|448.1|450.57|448.27|450.38|448.08|23
1735484400000|2024-12-29 15:00:00|447.31|445.01|447.27|444.97|447.31|445.01|447.13|444.83|22
1735560260000|2024-12-30 12:04:20|450.46|448.16|450.56|448.26|450.58|448.28|450.34|448.04|29
1735484410000|2024-12-29 15:00:10|447.26|444.96|447.3|445|447.32|445.02|447.17|444.87|17
1735560270000|2024-12-30 12:04:30|450.55|448.25|450.58|448.28|450.58|448.28|450.49|448.19|22
1735484420000|2024-12-29 15:00:20|447.26|444.96|447.4|445.1|447.41|445.11|447.17|444.87|17
1735560280000|2024-12-30 12:04:40|450.6|448.3|450.52|448.22|450.61|448.31|450.5|448.2|19
1735484430000|2024-12-29 15:00:30|447.39|445.09|447.46|445.16|447.46|445.16|447.39|445.09|10
1735560290000|2024-12-30 12:04:50|450.53|448.23|450.49|448.19|450.61|448.31|450.48|448.18|28
1735484440000|2024-12-29 15:00:40|447.52|445.22|447.65|445.35|447.69|445.39|447.52|445.22|20
1735560300000|2024-12-30 12:05:00|450.51|448.21|450.48|448.18|450.56|448.26|450.3|448|31
1735484450000|2024-12-29 15:00:50|447.66|445.36|447.64|445.34|447.68|445.38|447.64|445.34|5
1735560310000|2024-12-30 12:05:10|450.51|448.21|450.61|448.31|450.61|448.31|450.49|448.19|19
1735484460000|2024-12-29 15:01:00|447.66|445.36|447.67|445.37|447.7|445.4|447.66|445.36|3
1735560320000|2024-12-30 12:05:20|450.62|448.32|450.59|448.29|450.82|448.52|450.59|448.29|27
1735484470000|2024-12-29 15:01:10|447.65|445.35|447.81|445.51|447.86|445.56|447.65|445.35|21
1735560330000|2024-12-30 12:05:30|450.6|448.3|450.62|448.32|450.67|448.37|450.6|448.3|16
1735484480000|2024-12-29 15:01:20|447.91|445.61|447.95|445.65|448.03|445.73|447.9|445.6|23
1735560340000|2024-12-30 12:05:40|450.61|448.31|450.3|448|450.61|448.31|450.29|447.99|23
1735484490000|2024-12-29 15:01:30|447.97|445.67|447.6|445.3|448.01|445.71|447.6|445.3|21
1735560350000|2024-12-30 12:05:50|450.31|448.01|450.41|448.11|450.43|448.13|450.29|447.99|25
1735484500000|2024-12-29 15:01:40|447.61|445.31|447.35|445.05|447.61|445.31|447.32|445.02|21
1735560360000|2024-12-30 12:06:00|450.42|448.12|450.44|448.14|450.45|448.15|450.38|448.08|18
1735484510000|2024-12-29 15:01:50|447.33|445.03|447.25|444.95|447.34|445.04|447.07|444.77|21
1735560370000|2024-12-30 12:06:10|450.45|448.15|450.6|448.3|450.64|448.34|450.45|448.15|23
1735484520000|2024-12-29 15:02:00|447.24|444.94|446.91|444.61|447.24|444.94|446.88|444.58|17
1735560380000|2024-12-30 12:06:20|450.61|448.31|450.53|448.23|450.71|448.41|450.53|448.23|17
1735484530000|2024-12-29 15:02:10|446.88|444.58|446.72|444.42|446.88|444.58|446.63|444.33|26
1735560390000|2024-12-30 12:06:30|450.49|448.19|450.66|448.36|450.7|448.4|450.45|448.15|26
1735484540000|2024-12-29 15:02:20|446.7|444.4|446.68|444.38|446.93|444.63|446.65|444.35|29
1735560400000|2024-12-30 12:06:40|450.64|448.34|450.7|448.4|450.73|448.43|450.63|448.33|18
1735484550000|2024-12-29 15:02:30|446.7|444.4|446.48|444.18|446.7|444.4|446.48|444.18|26
1735560410000|2024-12-30 12:06:50|450.69|448.39|450.68|448.38|450.7|448.4|450.6|448.3|19
1735484560000|2024-12-29 15:02:40|446.46|444.16|446.47|444.17|446.55|444.25|446.43|444.13|30
1735560420000|2024-12-30 12:07:00|450.67|448.37|450.84|448.54|450.84|448.54|450.66|448.36|23
1735484570000|2024-12-29 15:02:50|446.45|444.15|446.46|444.16|446.6|444.3|446.42|444.12|25
1735560430000|2024-12-30 12:07:10|450.86|448.56|451.05|448.75|451.05|448.75|450.86|448.56|14
1735484580000|2024-12-29 15:03:00|446.49|444.19|446.67|444.37|446.7|444.4|446.49|444.19|26
1735560440000|2024-12-30 12:07:20|451.02|448.72|450.98|448.68|451.02|448.72|450.96|448.66|6
1735484590000|2024-12-29 15:03:10|446.6|444.3|446.82|444.52|446.84|444.54|446.6|444.3|26
1735560450000|2024-12-30 12:07:30|450.99|448.69|451.04|448.74|451.16|448.86|450.99|448.69|16
1735484600000|2024-12-29 15:03:20|446.81|444.51|446.68|444.38|446.82|444.52|446.56|444.26|26
1735560460000|2024-12-30 12:07:40|451.05|448.75|450.7|448.4|451.06|448.76|450.7|448.4|14
1735484610000|2024-12-29 15:03:30|446.71|444.41|447|444.7|447.04|444.74|446.71|444.41|25
1735560470000|2024-12-30 12:07:50|450.77|448.47|450.75|448.45|450.77|448.47|450.7|448.4|25
1735484620000|2024-12-29 15:03:40|446.99|444.69|446.82|444.52|447.03|444.73|446.77|444.47|25
1735560480000|2024-12-30 12:08:00|450.74|448.44|451.1|448.8|451.15|448.85|450.74|448.44|22
1735484630000|2024-12-29 15:03:50|446.85|444.55|446.81|444.51|447.01|444.71|446.78|444.48|27
1735560490000|2024-12-30 12:08:10|451.11|448.81|451.18|448.88|451.21|448.91|451.09|448.79|20
1735484640000|2024-12-29 15:04:00|446.76|444.46|446.8|444.5|446.8|444.5|446.62|444.32|23
1735560500000|2024-12-30 12:08:20|451.17|448.87|450.94|448.64|451.18|448.88|450.87|448.57|17
1735484650000|2024-12-29 15:04:10|446.79|444.49|446.54|444.24|446.79|444.49|446.54|444.24|23
1735560510000|2024-12-30 12:08:30|450.92|448.62|450.96|448.66|450.97|448.67|450.84|448.54|20
1735484660000|2024-12-29 15:04:20|446.58|444.28|446.59|444.29|446.61|444.31|446.46|444.16|19
1735560520000|2024-12-30 12:08:40|450.97|448.67|451.15|448.85|451.17|448.87|450.97|448.67|22
1735484670000|2024-12-29 15:04:30|446.56|444.26|446.48|444.18|446.58|444.28|446.43|444.13|22
1735560530000|2024-12-30 12:08:50|451.16|448.86|451.2|448.9|451.22|448.92|451.14|448.84|24
1735484680000|2024-12-29 15:04:40|446.49|444.19|446.14|443.84|446.49|444.19|446.14|443.84|20
1735560540000|2024-12-30 12:09:00|451.18|448.88|451.34|449.04|451.36|449.06|451.12|448.82|28
1735484690000|2024-12-29 15:04:50|446.12|443.82|445.95|443.65|446.14|443.84|445.95|443.65|20
1735560550000|2024-12-30 12:09:10|451.33|449.03|451.37|449.07|451.39|449.09|451.33|449.03|20
1735484700000|2024-12-29 15:05:00|445.97|443.67|445.95|443.65|445.97|443.67|445.95|443.65|4
1735560560000|2024-12-30 12:09:20|451.36|449.06|451.37|449.07|451.37|449.07|451.36|449.06|8
1735484710000|2024-12-29 15:05:10|445.97|443.67|445.95|443.65|445.97|443.67|445.95|443.65|3
1735560570000|2024-12-30 12:09:30|451.35|449.05|451.08|448.78|451.35|449.05|451.06|448.76|19
1735484760000|2024-12-29 15:06:00|446|443.7|445.95|443.65|446|443.7|445.95|443.65|3
1735560580000|2024-12-30 12:09:40|451.09|448.79|451.15|448.85|451.15|448.85|451.06|448.76|22
1735484770000|2024-12-29 15:06:10|445.99|443.69|446.1|443.8|446.11|443.81|445.99|443.69|11
1735560590000|2024-12-30 12:09:50|451.12|448.82|450.78|448.48|451.13|448.83|450.78|448.48|15
1735484780000|2024-12-29 15:06:20|446.06|443.76|446.03|443.73|446.21|443.91|445.99|443.69|26
1735560600000|2024-12-30 12:10:00|450.77|448.47|450.66|448.36|450.77|448.47|450.53|448.23|26
1735484790000|2024-12-29 15:06:30|446.04|443.74|445.97|443.67|446.05|443.75|445.95|443.65|26
1735560610000|2024-12-30 12:10:10|450.64|448.34|450.49|448.19|450.69|448.39|450.47|448.17|29
1735484800000|2024-12-29 15:06:40|445.96|443.66|445.95|443.65|445.97|443.67|445.95|443.65|12
1735560620000|2024-12-30 12:10:20|450.47|448.17|450.39|448.09|450.54|448.24|450.39|448.09|22
1735484880000|2024-12-29 15:08:00|446.01|443.71|445.97|443.67|446.03|443.73|445.97|443.67|6
1735560630000|2024-12-30 12:10:30|450.36|448.06|450.5|448.2|450.52|448.22|450.3|448|23
1735484890000|2024-12-29 15:08:10|445.95|443.65|445.95|443.65|445.95|443.65|445.95|443.65|1
1735560640000|2024-12-30 12:10:40|450.48|448.18|450.41|448.11|450.49|448.19|450.36|448.06|22
1735484900000|2024-12-29 15:08:20|445.99|443.69|445.95|443.65|446|443.7|445.95|443.65|5
1735560650000|2024-12-30 12:10:50|450.43|448.13|450.77|448.47|450.77|448.47|450.41|448.11|16
1735484910000|2024-12-29 15:08:30|446.02|443.72|446.27|443.97|446.27|443.97|445.98|443.68|25
1735560660000|2024-12-30 12:11:00|450.79|448.49|451.01|448.71|451.01|448.71|450.79|448.49|15
1735484920000|2024-12-29 15:08:40|446.24|443.94|446.24|443.94|446.34|444.04|446.24|443.94|18
1735560670000|2024-12-30 12:11:10|451.09|448.79|451.07|448.77|451.17|448.87|451.02|448.72|23
1735484930000|2024-12-29 15:08:50|446.3|444|446.07|443.77|446.3|444|445.97|443.67|24
1735560680000|2024-12-30 12:11:20|451.05|448.75|450.95|448.65|451.05|448.75|450.94|448.64|21
1735484940000|2024-12-29 15:09:00|446.08|443.78|446.1|443.8|446.1|443.8|445.95|443.65|23
1735560690000|2024-12-30 12:11:30|450.94|448.64|450.87|448.57|450.94|448.64|450.8|448.5|22
1735484950000|2024-12-29 15:09:10|446.08|443.78|446.17|443.87|446.17|443.87|446.04|443.74|22
1735560700000|2024-12-30 12:11:40|450.86|448.56|450.95|448.65|450.97|448.67|450.86|448.56|12
1735484960000|2024-12-29 15:09:20|446.16|443.86|446.39|444.09|446.41|444.11|446.1|443.8|24
1735560710000|2024-12-30 12:11:50|450.96|448.66|450.99|448.69|451.04|448.74|450.95|448.65|20
1735484970000|2024-12-29 15:09:30|446.41|444.11|446.05|443.75|446.44|444.14|446.04|443.74|32
1735560720000|2024-12-30 12:12:00|450.96|448.66|451|448.7|451.1|448.8|450.83|448.53|24
1735484980000|2024-12-29 15:09:40|446.01|443.71|445.95|443.65|446.01|443.71|445.95|443.65|15
1735560730000|2024-12-30 12:12:10|450.99|448.69|451.05|448.75|451.05|448.75|450.86|448.56|21
1735484990000|2024-12-29 15:09:50|445.97|443.67|445.95|443.65|445.97|443.67|445.95|443.65|2
1735560740000|2024-12-30 12:12:20|451.06|448.76|451.15|448.85|451.17|448.87|451.02|448.72|19
1735485000000|2024-12-29 15:10:00|445.97|443.67|445.95|443.65|445.97|443.67|445.95|443.65|2
1735560750000|2024-12-30 12:12:30|451.16|448.86|451.16|448.86|451.19|448.89|451.15|448.85|8
1735485030000|2024-12-29 15:10:30|445.99|443.69|445.99|443.69|445.99|443.69|445.99|443.69|1
1735560760000|2024-12-30 12:12:40|451.15|448.85|451|448.7|451.15|448.85|450.99|448.69|17
1735485040000|2024-12-29 15:10:40|446|443.7|446.09|443.79|446.17|443.87|446|443.7|24
1735560770000|2024-12-30 12:12:50|451.01|448.71|450.96|448.66|451.06|448.76|450.94|448.64|20
1735485050000|2024-12-29 15:10:50|446.13|443.83|445.95|443.65|446.16|443.86|445.95|443.65|20
1735560780000|2024-12-30 12:13:00|450.97|448.67|451.07|448.77|451.11|448.81|450.97|448.67|24
1735485060000|2024-12-29 15:11:00|445.97|443.67|445.95|443.65|446.02|443.72|445.95|443.65|7
1735560790000|2024-12-30 12:13:10|451.08|448.78|451.11|448.81|451.16|448.86|451.08|448.78|10
1735485070000|2024-12-29 15:11:10|446|443.7|446.14|443.84|446.14|443.84|445.97|443.67|22
1735560800000|2024-12-30 12:13:20|451.13|448.83|451.1|448.8|451.14|448.84|450.95|448.65|24
1735485080000|2024-12-29 15:11:20|446.15|443.85|446.14|443.84|446.19|443.89|446.06|443.76|24
1735560810000|2024-12-30 12:13:30|451.12|448.82|451.01|448.71|451.12|448.82|450.95|448.65|25
1735485090000|2024-12-29 15:11:30|446.19|443.89|446.24|443.94|446.25|443.95|446.14|443.84|20
1735560820000|2024-12-30 12:13:40|451|448.7|450.86|448.56|451.01|448.71|450.72|448.42|18
1735485100000|2024-12-29 15:11:40|446.23|443.93|446.31|444.01|446.32|444.02|446.17|443.87|22
1735560830000|2024-12-30 12:13:50|450.85|448.55|450.89|448.59|450.89|448.59|450.84|448.54|10
1735485110000|2024-12-29 15:11:50|446.33|444.03|446.33|444.03|446.46|444.16|446.27|443.97|23
1735560840000|2024-12-30 12:14:00|450.91|448.61|451.15|448.85|451.16|448.86|450.91|448.61|15
1735485120000|2024-12-29 15:12:00|446.39|444.09|446.1|443.8|446.39|444.09|446.07|443.77|21
1735560850000|2024-12-30 12:14:10|451.16|448.86|451.14|448.84|451.16|448.86|451.1|448.8|25
1735485130000|2024-12-29 15:12:10|446.12|443.82|446.22|443.92|446.22|443.92|446.11|443.81|21
1735560860000|2024-12-30 12:14:20|451.13|448.83|451.17|448.87|451.19|448.89|451.13|448.83|12
1735485140000|2024-12-29 15:12:20|446.25|443.95|446.34|444.04|446.34|444.04|446.25|443.95|18
1735560870000|2024-12-30 12:14:30|451.16|448.86|451.1|448.8|451.17|448.87|451.1|448.8|17
1735485150000|2024-12-29 15:12:30|446.37|444.07|446.34|444.04|446.38|444.08|446.28|443.98|16
1735560880000|2024-12-30 12:14:40|451.09|448.79|451.04|448.74|451.1|448.8|450.94|448.64|21
1735485160000|2024-12-29 15:12:40|446.28|443.98|446.23|443.93|446.3|444|446.18|443.88|16
1735560890000|2024-12-30 12:14:50|451.03|448.73|450.98|448.68|451.09|448.79|450.96|448.66|23
1735485170000|2024-12-29 15:12:50|446.17|443.87|446.23|443.93|446.24|443.94|446.09|443.79|25
1735560900000|2024-12-30 12:15:00|450.97|448.67|450.97|448.67|451.11|448.81|450.87|448.57|28
1735485180000|2024-12-29 15:13:00|446.2|443.9|446.15|443.85|446.23|443.93|446.15|443.85|20
1735560910000|2024-12-30 12:15:10|450.98|448.68|450.9|448.6|450.98|448.68|450.78|448.48|29
1735485190000|2024-12-29 15:13:10|446.11|443.81|446.31|444.01|446.35|444.05|446.11|443.81|21
1735560920000|2024-12-30 12:15:20|450.89|448.59|451.06|448.76|451.07|448.77|450.85|448.55|20
1735485200000|2024-12-29 15:13:20|446.3|444|446.21|443.91|446.31|444.01|446.18|443.88|12
1735560930000|2024-12-30 12:15:30|451.05|448.75|451.18|448.88|451.2|448.9|451.05|448.75|25
1735485210000|2024-12-29 15:13:30|446.22|443.92|446.29|443.99|446.35|444.05|446.21|443.91|17
1735560940000|2024-12-30 12:15:40|451.19|448.89|451.19|448.89|451.2|448.9|451.14|448.84|18
1735485220000|2024-12-29 15:13:40|446.27|443.97|446.14|443.84|446.27|443.97|446.14|443.84|12
1735560950000|2024-12-30 12:15:50|451.2|448.9|451.19|448.89|451.24|448.94|451.15|448.85|17
1735485230000|2024-12-29 15:13:50|446.16|443.86|446.17|443.87|446.17|443.87|446.13|443.83|17
1735560960000|2024-12-30 12:16:00|451.2|448.9|451.12|448.82|451.21|448.91|451.12|448.82|21
1735485240000|2024-12-29 15:14:00|446.16|443.86|446.16|443.86|446.28|443.98|446.16|443.86|21
1735560970000|2024-12-30 12:16:10|451.18|448.88|451.28|448.98|451.3|449|451.12|448.82|20
1735485250000|2024-12-29 15:14:10|446.12|443.82|446.15|443.85|446.17|443.87|446.12|443.82|14
1735560980000|2024-12-30 12:16:20|451.29|448.99|450.99|448.69|451.39|449.09|450.99|448.69|19
1735485260000|2024-12-29 15:14:20|446.16|443.86|446.08|443.78|446.17|443.87|446.06|443.76|23
1735560990000|2024-12-30 12:16:30|450.98|448.68|450.9|448.6|450.98|448.68|450.88|448.58|12
1735485270000|2024-12-29 15:14:30|446.09|443.79|445.95|443.65|446.09|443.79|445.95|443.65|18
1735561000000|2024-12-30 12:16:40|450.89|448.59|450.75|448.45|450.89|448.59|450.69|448.39|13
1735485280000|2024-12-29 15:14:40|445.98|443.68|446.05|443.75|446.05|443.75|445.96|443.66|18
1735561010000|2024-12-30 12:16:50|450.71|448.41|450.87|448.57|450.89|448.59|450.71|448.41|27
1735485290000|2024-12-29 15:14:50|446.04|443.74|445.97|443.67|446.05|443.75|445.97|443.67|12
1735561020000|2024-12-30 12:17:00|450.89|448.59|451.22|448.92|451.27|448.97|450.88|448.58|19
1735485300000|2024-12-29 15:15:00|445.99|443.69|445.98|443.68|445.99|443.69|445.95|443.65|10
1735561030000|2024-12-30 12:17:10|451.18|448.88|451.24|448.94|451.24|448.94|451.09|448.79|17
1735485310000|2024-12-29 15:15:10|446|443.7|445.95|443.65|446.01|443.71|445.95|443.65|9
1735561040000|2024-12-30 12:17:20|451.25|448.95|451.33|449.03|451.34|449.04|451.24|448.94|17
1735485320000|2024-12-29 15:15:20|446|443.7|446.11|443.81|446.12|443.82|445.96|443.66|16
1735561050000|2024-12-30 12:17:30|451.34|449.04|451.42|449.12|451.42|449.12|451.34|449.04|9
1735485330000|2024-12-29 15:15:30|446.12|443.82|446.35|444.05|446.36|444.06|446.12|443.82|22
1735561070000|2024-12-30 12:17:50|451.39|449.09|451.42|449.12|451.42|449.12|451.38|449.08|13
1735485340000|2024-12-29 15:15:40|446.33|444.03|446.58|444.28|446.59|444.29|446.32|444.02|27
1735561090000|2024-12-30 12:18:10|451.4|449.1|451.39|449.09|451.42|449.12|451.38|449.08|8
1735485350000|2024-12-29 15:15:50|446.59|444.29|446.35|444.05|446.61|444.31|446.28|443.98|25
1735561100000|2024-12-30 12:18:20|451.38|449.08|451.31|449.01|451.39|449.09|451.28|448.98|17
1735485360000|2024-12-29 15:16:00|446.36|444.06|446.4|444.1|446.45|444.15|446.36|444.06|21
1735561110000|2024-12-30 12:18:30|451.3|449|451.42|449.12|451.42|449.12|451.3|449|12
1735485370000|2024-12-29 15:16:10|446.39|444.09|446.34|444.04|446.41|444.11|446.3|444|25
1735561140000|2024-12-30 12:19:00|451.64|449.34|451.78|449.48|451.86|449.56|451.64|449.34|9
1735485380000|2024-12-29 15:16:20|446.32|444.02|446.38|444.08|446.52|444.22|446.32|444.02|23
1735561150000|2024-12-30 12:19:10|451.79|449.49|451.81|449.51|451.89|449.59|451.79|449.49|20
1735485390000|2024-12-29 15:16:30|446.37|444.07|446.54|444.24|446.54|444.24|446.37|444.07|25
1735561160000|2024-12-30 12:19:20|451.77|449.47|451.69|449.39|451.83|449.53|451.66|449.36|27
1735485400000|2024-12-29 15:16:40|446.59|444.29|446.67|444.37|446.7|444.4|446.59|444.29|23
1735561170000|2024-12-30 12:19:30|451.65|449.35|451.64|449.34|451.68|449.38|451.46|449.16|32
1735485410000|2024-12-29 15:16:50|446.61|444.31|446.6|444.3|446.64|444.34|446.57|444.27|23
1735561180000|2024-12-30 12:19:40|451.66|449.36|451.87|449.57|451.87|449.57|451.66|449.36|26
1735485420000|2024-12-29 15:17:00|446.61|444.31|446.69|444.39|446.71|444.41|446.61|444.31|16
1735561190000|2024-12-30 12:19:50|451.86|449.56|451.89|449.59|451.9|449.6|451.86|449.56|13
1735485430000|2024-12-29 15:17:10|446.67|444.37|446.52|444.22|446.67|444.37|446.4|444.1|19
1735561200000|2024-12-30 12:20:00|451.9|449.6|451.88|449.58|451.9|449.6|451.86|449.56|17
1735485440000|2024-12-29 15:17:20|446.54|444.24|446.59|444.29|446.63|444.33|446.54|444.24|22
1735561210000|2024-12-30 12:20:10|451.87|449.57|451.9|449.6|451.9|449.6|451.87|449.57|6
1735485450000|2024-12-29 15:17:30|446.58|444.28|446.59|444.29|446.64|444.34|446.55|444.25|22
1735561260000|2024-12-30 12:21:00|452.11|449.81|452.31|450.01|452.36|450.06|452.11|449.81|16
1735485460000|2024-12-29 15:17:40|446.58|444.28|446.31|444.01|446.59|444.29|446.28|443.98|24
1735561270000|2024-12-30 12:21:10|452.3|450|452.28|449.98|452.3|450|452.15|449.85|17
1735485470000|2024-12-29 15:17:50|446.3|444|446.21|443.91|446.3|444|446.18|443.88|16
1735561280000|2024-12-30 12:21:20|452.24|449.94|452.15|449.85|452.27|449.97|452.15|449.85|22
1735485480000|2024-12-29 15:18:00|446.07|443.77|446.06|443.76|446.22|443.92|446.02|443.72|20
1735561290000|2024-12-30 12:21:30|452.18|449.88|452.33|450.03|452.33|450.03|452.16|449.86|23
1735485490000|2024-12-29 15:18:10|446.09|443.79|446.03|443.73|446.1|443.8|446.03|443.73|15
1735561300000|2024-12-30 12:21:40|452.29|449.99|452.42|450.12|452.45|450.15|452.27|449.97|18
1735485500000|2024-12-29 15:18:20|446.06|443.76|446.12|443.82|446.12|443.82|446.03|443.73|17
1735561310000|2024-12-30 12:21:50|452.39|450.09|452.42|450.12|452.43|450.13|452.36|450.06|21
1735485510000|2024-12-29 15:18:30|446.11|443.81|446.14|443.84|446.14|443.84|446.03|443.73|21
1735561320000|2024-12-30 12:22:00|452.43|450.13|452.59|450.29|452.61|450.31|452.43|450.13|22
1735485520000|2024-12-29 15:18:40|446.12|443.82|446.12|443.82|446.17|443.87|446.06|443.76|16
1735561330000|2024-12-30 12:22:10|452.55|450.25|452.51|450.21|452.6|450.3|452.51|450.21|22
1735485530000|2024-12-29 15:18:50|446.13|443.83|446.18|443.88|446.19|443.89|446.13|443.83|17
1735561340000|2024-12-30 12:22:20|452.49|450.19|452.46|450.16|452.49|450.19|452.35|450.05|16
1735485540000|2024-12-29 15:19:00|446.26|443.96|446.43|444.13|446.43|444.13|446.21|443.91|19
1735561350000|2024-12-30 12:22:30|452.48|450.18|452.38|450.08|452.62|450.32|452.33|450.03|23
1735485550000|2024-12-29 15:19:10|446.42|444.12|446.58|444.28|446.58|444.28|446.36|444.06|15
1735561360000|2024-12-30 12:22:40|452.41|450.11|452.35|450.05|452.41|450.11|452.34|450.04|20
1735485560000|2024-12-29 15:19:20|446.59|444.29|446.64|444.34|446.69|444.39|446.58|444.28|18
1735561370000|2024-12-30 12:22:50|452.36|450.06|452.55|450.25|452.56|450.26|452.36|450.06|20
1735485570000|2024-12-29 15:19:30|446.67|444.37|446.59|444.29|446.68|444.38|446.59|444.29|13
1735561380000|2024-12-30 12:23:00|452.52|450.22|452.63|450.33|452.71|450.41|452.52|450.22|24
1735485580000|2024-12-29 15:19:40|446.57|444.27|446.38|444.08|446.57|444.27|446.37|444.07|6
1735561390000|2024-12-30 12:23:10|452.65|450.35|452.66|450.36|452.68|450.38|452.63|450.33|16
1735485590000|2024-12-29 15:19:50|446.4|444.1|446.3|444|446.43|444.13|446.3|444|7
1735561400000|2024-12-30 12:23:20|452.65|450.35|452.7|450.4|452.73|450.43|452.57|450.27|25
1735561410000|2024-12-30 12:23:30|452.71|450.41|452.72|450.42|452.73|450.43|452.65|450.35|23
1735485600000|2024-12-29 15:20:00|446.4|444.1|446.15|443.85|446.4|444.1|446.14|443.84|20
1735561420000|2024-12-30 12:23:40|452.69|450.39|452.73|450.43|452.76|450.46|452.67|450.37|18
1735485610000|2024-12-29 15:20:10|446.13|443.83|446.14|443.84|446.22|443.92|446.07|443.77|22
1735561430000|2024-12-30 12:23:50|452.72|450.42|452.69|450.39|452.72|450.42|452.64|450.34|10
1735485620000|2024-12-29 15:20:20|446.19|443.89|446.28|443.98|446.28|443.98|446.16|443.86|12
1735561440000|2024-12-30 12:24:00|452.7|450.4|452.93|450.63|452.97|450.67|452.68|450.38|23
1735485630000|2024-12-29 15:20:30|446.3|444|446.39|444.09|446.39|444.09|446.3|444|10
1735561450000|2024-12-30 12:24:10|452.92|450.62|452.94|450.64|452.96|450.66|452.86|450.56|16
1735485640000|2024-12-29 15:20:40|446.35|444.05|446.27|443.97|446.42|444.12|446.27|443.97|16
1735561460000|2024-12-30 12:24:20|452.9|450.6|452.88|450.58|452.93|450.63|452.79|450.49|13
1735485650000|2024-12-29 15:20:50|446.25|443.95|446.21|443.91|446.26|443.96|446.2|443.9|9
1735561470000|2024-12-30 12:24:30|452.86|450.56|452.77|450.47|452.88|450.58|452.77|450.47|11
1735485660000|2024-12-29 15:21:00|446.27|443.97|446.21|443.91|446.28|443.98|446.21|443.91|13
1735561480000|2024-12-30 12:24:40|452.78|450.48|452.78|450.48|452.8|450.5|452.71|450.41|14
1735485670000|2024-12-29 15:21:10|446.2|443.9|446.48|444.18|446.5|444.2|446.2|443.9|28
1735561490000|2024-12-30 12:24:50|452.79|450.49|452.76|450.46|452.82|450.52|452.76|450.46|13
1735485680000|2024-12-29 15:21:20|446.5|444.2|446.29|443.99|446.54|444.24|446.27|443.97|17
1735561500000|2024-12-30 12:25:00|452.74|450.44|452.92|450.62|452.95|450.65|452.74|450.44|24
1735485690000|2024-12-29 15:21:30|446.37|444.07|446.4|444.1|446.43|444.13|446.36|444.06|13
1735561510000|2024-12-30 12:25:10|452.88|450.58|452.78|450.48|452.88|450.58|452.61|450.31|18
1735485700000|2024-12-29 15:21:40|446.38|444.08|446.29|443.99|446.38|444.08|446.24|443.94|19
1735561520000|2024-12-30 12:25:20|452.79|450.49|452.75|450.45|452.82|450.52|452.72|450.42|12
1735485710000|2024-12-29 15:21:50|446.38|444.08|446.38|444.08|446.39|444.09|446.29|443.99|21
1735561530000|2024-12-30 12:25:30|452.76|450.46|452.85|450.55|452.86|450.56|452.76|450.46|26
1735485720000|2024-12-29 15:22:00|446.35|444.05|446.65|444.35|446.65|444.35|446.35|444.05|18
1735561540000|2024-12-30 12:25:40|452.86|450.56|452.9|450.6|452.9|450.6|452.85|450.55|19
1735485730000|2024-12-29 15:22:10|446.66|444.36|446.71|444.41|446.71|444.41|446.65|444.35|5
1735561550000|2024-12-30 12:25:50|452.89|450.59|452.91|450.61|452.91|450.61|452.89|450.59|11
1735485770000|2024-12-29 15:22:50|446.66|444.36|446.66|444.36|446.66|444.36|446.66|444.36|1
1735561560000|2024-12-30 12:26:00|452.92|450.62|453.11|450.81|453.11|450.81|452.91|450.61|13
1735485780000|2024-12-29 15:23:00|446.62|444.32|446.71|444.41|446.71|444.41|446.58|444.28|6
1735561570000|2024-12-30 12:26:10|453.09|450.79|453.08|450.78|453.11|450.81|453.05|450.75|22
1735485820000|2024-12-29 15:23:40|446.8|444.5|446.75|444.45|446.8|444.5|446.72|444.42|10
1735561580000|2024-12-30 12:26:20|453.07|450.77|453.13|450.83|453.13|450.83|453.07|450.77|7
1735485830000|2024-12-29 15:23:50|446.74|444.44|446.78|444.48|446.8|444.5|446.74|444.44|15
1735561650000|2024-12-30 12:27:30|453.08|450.78|453.13|450.83|453.13|450.83|453.08|450.78|4
1735485840000|2024-12-29 15:24:00|446.77|444.47|446.81|444.51|446.82|444.52|446.72|444.42|17
1735561690000|2024-12-30 12:28:10|453.12|450.82|452.94|450.64|453.12|450.82|452.94|450.64|14
1735485850000|2024-12-29 15:24:10|446.82|444.52|446.81|444.51|446.83|444.53|446.74|444.44|12
1735561700000|2024-12-30 12:28:20|452.93|450.63|452.71|450.41|452.93|450.63|452.56|450.26|27
1735485860000|2024-12-29 15:24:20|446.82|444.52|446.89|444.59|446.89|444.59|446.79|444.49|10
1735561710000|2024-12-30 12:28:30|452.73|450.43|452.8|450.5|452.83|450.53|452.7|450.4|18
1735485870000|2024-12-29 15:24:30|446.88|444.58|447.14|444.84|447.14|444.84|446.86|444.56|20
1735561720000|2024-12-30 12:28:40|452.84|450.54|452.99|450.69|452.99|450.69|452.7|450.4|19
1735485880000|2024-12-29 15:24:40|447.15|444.85|447.07|444.77|447.29|444.99|447.07|444.77|18
1735561730000|2024-12-30 12:28:50|453|450.7|452.86|450.56|453|450.7|452.86|450.56|18
1735485890000|2024-12-29 15:24:50|447.08|444.78|447.16|444.86|447.17|444.87|447.08|444.78|16
1735561740000|2024-12-30 12:29:00|452.87|450.57|452.76|450.46|452.88|450.58|452.76|450.46|24
1735485900000|2024-12-29 15:25:00|447.14|444.84|447.23|444.93|447.27|444.97|447.14|444.84|19
1735561750000|2024-12-30 12:29:10|452.73|450.43|452.79|450.49|452.79|450.49|452.51|450.21|27
1735485910000|2024-12-29 15:25:10|447.24|444.94|447.18|444.88|447.31|445.01|447.16|444.86|18
1735561760000|2024-12-30 12:29:20|452.78|450.48|452.66|450.36|452.78|450.48|452.66|450.36|16
1735485920000|2024-12-29 15:25:20|447.13|444.83|447.08|444.78|447.24|444.94|447.07|444.77|19
1735561770000|2024-12-30 12:29:30|452.65|450.35|452.53|450.23|452.65|450.35|452.53|450.23|18
1735485930000|2024-12-29 15:25:30|447.02|444.72|447.05|444.75|447.06|444.76|447.02|444.72|10
1735561780000|2024-12-30 12:29:40|452.5|450.2|452.57|450.27|452.58|450.28|452.47|450.17|17
1735485940000|2024-12-29 15:25:40|447.06|444.76|446.96|444.66|447.09|444.79|446.93|444.63|11
1735561790000|2024-12-30 12:29:50|452.62|450.32|452.54|450.24|452.62|450.32|452.5|450.2|14
1735485950000|2024-12-29 15:25:50|446.97|444.67|446.85|444.55|446.97|444.67|446.84|444.54|10
1735561800000|2024-12-30 12:30:00|452.55|450.25|452.71|450.41|452.73|450.43|452.52|450.22|29
1735485960000|2024-12-29 15:26:00|446.87|444.57|446.98|444.68|446.99|444.69|446.87|444.57|12
1735561810000|2024-12-30 12:30:10|452.77|450.47|452.81|450.51|452.86|450.56|452.71|450.41|18
1735485970000|2024-12-29 15:26:10|446.99|444.69|447.08|444.78|447.09|444.79|446.99|444.69|10
1735561820000|2024-12-30 12:30:20|452.8|450.5|452.72|450.42|452.81|450.51|452.72|450.42|17
1735485980000|2024-12-29 15:26:20|447.09|444.79|446.92|444.62|447.1|444.8|446.89|444.59|11
1735561830000|2024-12-30 12:30:30|452.69|450.39|452.37|450.07|452.69|450.39|452.31|450.01|17
1735485990000|2024-12-29 15:26:30|446.94|444.64|447.05|444.75|447.05|444.75|446.94|444.64|10
1735561840000|2024-12-30 12:30:40|452.36|450.06|452.15|449.85|452.36|450.06|452.12|449.82|23
1735486000000|2024-12-29 15:26:40|447.06|444.76|446.98|444.68|447.06|444.76|446.95|444.65|8
1735561850000|2024-12-30 12:30:50|452.13|449.83|452|449.7|452.18|449.88|451.97|449.67|24
1735486010000|2024-12-29 15:26:50|446.96|444.66|447.05|444.75|447.05|444.75|446.96|444.66|13
1735561860000|2024-12-30 12:31:00|452.01|449.71|452.54|450.24|452.55|450.25|452.01|449.71|29
1735486020000|2024-12-29 15:27:00|447.06|444.76|447|444.7|447.06|444.76|446.98|444.68|13
1735561870000|2024-12-30 12:31:10|452.55|450.25|452.5|450.2|452.57|450.27|452.5|450.2|18
1735486030000|2024-12-29 15:27:10|447.01|444.71|447.18|444.88|447.24|444.94|447|444.7|21
1735561880000|2024-12-30 12:31:20|452.55|450.25|452.65|450.35|452.66|450.36|452.46|450.16|26
1735486040000|2024-12-29 15:27:20|447.16|444.86|446.98|444.68|447.18|444.88|446.97|444.67|13
1735561890000|2024-12-30 12:31:30|452.66|450.36|452.93|450.63|452.93|450.63|452.59|450.29|22
1735486050000|2024-12-29 15:27:30|447|444.7|446.96|444.66|447.01|444.71|446.92|444.62|14
1735561900000|2024-12-30 12:31:40|452.86|450.56|452.74|450.44|452.86|450.56|452.66|450.36|26
1735486060000|2024-12-29 15:27:40|446.95|444.65|446.93|444.63|446.95|444.65|446.92|444.62|3
1735561910000|2024-12-30 12:31:50|452.73|450.43|452.8|450.5|452.87|450.57|452.72|450.42|19
1735486070000|2024-12-29 15:27:50|446.95|444.65|447.01|444.71|447.03|444.73|446.93|444.63|9
1735561920000|2024-12-30 12:32:00|452.83|450.53|452.66|450.36|452.85|450.55|452.54|450.24|18
1735486080000|2024-12-29 15:28:00|447.02|444.72|447.04|444.74|447.06|444.76|446.92|444.62|15
1735561930000|2024-12-30 12:32:10|452.68|450.38|452.59|450.29|452.7|450.4|452.53|450.23|19
1735486090000|2024-12-29 15:28:10|447.05|444.75|447.08|444.78|447.09|444.79|447.03|444.73|17
1735561940000|2024-12-30 12:32:20|452.58|450.28|452.34|450.04|452.58|450.28|452.34|450.04|23
1735486100000|2024-12-29 15:28:20|447.11|444.81|447.05|444.75|447.12|444.82|447.03|444.73|5
1735561950000|2024-12-30 12:32:30|452.29|449.99|451.96|449.66|452.32|450.02|451.87|449.57|27
1735486110000|2024-12-29 15:28:30|447.07|444.77|446.95|444.65|447.07|444.77|446.86|444.56|18
1735561960000|2024-12-30 12:32:40|451.97|449.67|451.58|449.28|452|449.7|451.55|449.25|28
1735486120000|2024-12-29 15:28:40|446.94|444.64|447.13|444.83|447.13|444.83|446.94|444.64|18
1735561970000|2024-12-30 12:32:50|451.57|449.27|451.81|449.51|451.84|449.54|451.57|449.27|21
1735486130000|2024-12-29 15:28:50|447.12|444.82|447.16|444.86|447.19|444.89|447.12|444.82|19
1735561980000|2024-12-30 12:33:00|451.79|449.49|451.63|449.33|451.79|449.49|451.58|449.28|22
1735486140000|2024-12-29 15:29:00|447.17|444.87|447.27|444.97|447.29|444.99|447.17|444.87|12
1735561990000|2024-12-30 12:33:10|451.64|449.34|451.4|449.1|451.7|449.4|451.4|449.1|19
1735486150000|2024-12-29 15:29:10|447.24|444.94|447.12|444.82|447.26|444.96|447.12|444.82|15
1735562000000|2024-12-30 12:33:20|451.41|449.11|451.5|449.2|451.53|449.23|451.35|449.05|19
1735486160000|2024-12-29 15:29:20|447.06|444.76|447.26|444.96|447.26|444.96|447.06|444.76|20
1735562010000|2024-12-30 12:33:30|451.49|449.19|451.4|449.1|451.54|449.24|451.4|449.1|19
1735486170000|2024-12-29 15:29:30|447.28|444.98|447.29|444.99|447.33|445.03|447.27|444.97|11
1735562020000|2024-12-30 12:33:40|451.42|449.12|451.41|449.11|451.58|449.28|451.4|449.1|20
1735486180000|2024-12-29 15:29:40|447.26|444.96|447.28|444.98|447.28|444.98|447.22|444.92|13
1735562030000|2024-12-30 12:33:50|451.42|449.12|451.48|449.18|451.52|449.22|451.38|449.08|23
1735486190000|2024-12-29 15:29:50|447.29|444.99|447.3|445|447.33|445.03|447.16|444.86|23
1735562040000|2024-12-30 12:34:00|451.47|449.17|451.48|449.18|451.56|449.26|451.37|449.07|27
1735486200000|2024-12-29 15:30:00|447.29|444.99|447.2|444.9|447.36|445.06|447.16|444.86|21
1735562050000|2024-12-30 12:34:10|451.52|449.22|451.57|449.27|451.62|449.32|451.51|449.21|26
1735486210000|2024-12-29 15:30:10|447.22|444.92|447.41|445.11|447.41|445.11|447.22|444.92|14
1735562060000|2024-12-30 12:34:20|451.55|449.25|451.6|449.3|451.63|449.33|451.54|449.24|25
1735486220000|2024-12-29 15:30:20|447.42|445.12|447.41|445.11|447.45|445.15|447.41|445.11|11
1735562070000|2024-12-30 12:34:30|451.59|449.29|451.53|449.23|451.62|449.32|451.5|449.2|19
1735486230000|2024-12-29 15:30:30|447.43|445.13|447.48|445.18|447.48|445.18|447.31|445.01|20
1735562080000|2024-12-30 12:34:40|451.51|449.21|451.46|449.16|451.56|449.26|451.4|449.1|19
1735486240000|2024-12-29 15:30:40|447.47|445.17|447.49|445.19|447.51|445.21|447.45|445.15|18
1735562090000|2024-12-30 12:34:50|451.47|449.17|451.5|449.2|451.5|449.2|451.37|449.07|18
1735486250000|2024-12-29 15:30:50|447.48|445.18|447.46|445.16|447.49|445.19|447.41|445.11|10
1735562100000|2024-12-30 12:35:00|451.49|449.19|451.41|449.11|451.49|449.19|451.35|449.05|27
1735486260000|2024-12-29 15:31:00|447.47|445.17|447.54|445.24|447.54|445.24|447.47|445.17|8
1735562110000|2024-12-30 12:35:10|451.4|449.1|451.31|449.01|451.41|449.11|451.31|449.01|15
1735486270000|2024-12-29 15:31:10|447.55|445.25|447.67|445.37|447.68|445.38|447.55|445.25|12
1735562120000|2024-12-30 12:35:20|451.32|449.02|451.22|448.92|451.37|449.07|451.21|448.91|17
1735486280000|2024-12-29 15:31:20|447.66|445.36|447.52|445.22|447.67|445.37|447.52|445.22|10
1735562130000|2024-12-30 12:35:30|451.21|448.91|450.84|448.54|451.21|448.91|450.84|448.54|22
1735486290000|2024-12-29 15:31:30|447.56|445.26|447.74|445.44|447.77|445.47|447.56|445.26|18
1735562140000|2024-12-30 12:35:40|450.83|448.53|450.65|448.35|450.83|448.53|450.65|448.35|24
1735486300000|2024-12-29 15:31:40|447.75|445.45|447.9|445.6|447.9|445.6|447.75|445.45|19
1735562150000|2024-12-30 12:35:50|450.74|448.44|451.09|448.79|451.13|448.83|450.74|448.44|22
1735486310000|2024-12-29 15:31:50|447.93|445.63|448.14|445.84|448.14|445.84|447.93|445.63|15
1735562160000|2024-12-30 12:36:00|451.08|448.78|450.82|448.52|451.09|448.79|450.78|448.48|30
1735486320000|2024-12-29 15:32:00|448.15|445.85|448.19|445.89|448.21|445.91|448.15|445.85|21
1735562170000|2024-12-30 12:36:10|450.81|448.51|450.64|448.34|450.82|448.52|450.62|448.32|25
1735486330000|2024-12-29 15:32:10|448.2|445.9|448.35|446.05|448.35|446.05|448.19|445.89|20
1735562180000|2024-12-30 12:36:20|450.58|448.28|450.61|448.31|450.64|448.34|450.54|448.24|25
1735486340000|2024-12-29 15:32:20|448.38|446.08|448.34|446.04|448.54|446.24|448.32|446.02|21
1735562190000|2024-12-30 12:36:30|450.65|448.35|450.72|448.42|450.81|448.51|450.65|448.35|24
1735486350000|2024-12-29 15:32:30|448.35|446.05|448.42|446.12|448.43|446.13|448.28|445.98|15
1735562200000|2024-12-30 12:36:40|450.67|448.37|450.61|448.31|450.72|448.42|450.59|448.29|23
1735486360000|2024-12-29 15:32:40|448.43|446.13|448.38|446.08|448.44|446.14|448.3|446|10
1735562210000|2024-12-30 12:36:50|450.6|448.3|450.55|448.25|450.6|448.3|450.49|448.19|13
1735486370000|2024-12-29 15:32:50|448.41|446.11|448.33|446.03|448.45|446.15|448.32|446.02|14
1735562220000|2024-12-30 12:37:00|450.57|448.27|450.39|448.09|450.57|448.27|450.15|447.85|25
1735486380000|2024-12-29 15:33:00|448.28|445.98|448.52|446.22|448.52|446.22|448.23|445.93|21
1735562230000|2024-12-30 12:37:10|450.37|448.07|450.33|448.03|450.42|448.12|450.29|447.99|28
1735486390000|2024-12-29 15:33:10|448.53|446.23|448.61|446.31|448.62|446.32|448.52|446.22|11
1735562240000|2024-12-30 12:37:20|450.36|448.06|450.53|448.23|450.53|448.23|450.36|448.06|17
1735486400000|2024-12-29 15:33:20|448.62|446.32|448.51|446.21|448.62|446.32|448.4|446.1|19
1735562250000|2024-12-30 12:37:30|450.52|448.22|450.51|448.21|450.52|448.22|450.45|448.15|22
1735486410000|2024-12-29 15:33:30|448.47|446.17|448.57|446.27|448.64|446.34|448.47|446.17|17
1735562260000|2024-12-30 12:37:40|450.53|448.23|450.38|448.08|450.53|448.23|450.37|448.07|26
1735486420000|2024-12-29 15:33:40|448.61|446.31|448.57|446.27|448.64|446.34|448.57|446.27|10
1735562270000|2024-12-30 12:37:50|450.39|448.09|450.55|448.25|450.56|448.26|450.38|448.08|14
1735486430000|2024-12-29 15:33:50|448.6|446.3|448.54|446.24|448.6|446.3|448.4|446.1|14
1735562280000|2024-12-30 12:38:00|450.58|448.28|450.27|447.97|450.58|448.28|450.25|447.95|27
1735486440000|2024-12-29 15:34:00|448.62|446.32|448.57|446.27|448.62|446.32|448.54|446.24|14
1735562290000|2024-12-30 12:38:10|450.29|447.99|450.44|448.14|450.47|448.17|450.25|447.95|29
1735486450000|2024-12-29 15:34:10|448.56|446.26|448.49|446.19|448.61|446.31|448.49|446.19|14
1735562300000|2024-12-30 12:38:20|450.43|448.13|450.24|447.94|450.51|448.21|450.19|447.89|22
1735486460000|2024-12-29 15:34:20|448.45|446.15|448.28|445.98|448.46|446.16|448.28|445.98|9
1735562310000|2024-12-30 12:38:30|450.25|447.95|450.19|447.89|450.27|447.97|450.15|447.85|18
1735486470000|2024-12-29 15:34:30|448.25|445.95|448.19|445.89|448.25|445.95|448.14|445.84|13
1735562320000|2024-12-30 12:38:40|450.2|447.9|450.22|447.92|450.22|447.92|450.15|447.85|21
1735486480000|2024-12-29 15:34:40|448.2|445.9|448.17|445.87|448.21|445.91|448.15|445.85|6
1735562330000|2024-12-30 12:38:50|450.21|447.91|450.01|447.71|450.21|447.91|450.01|447.71|19
1735486490000|2024-12-29 15:34:50|448.12|445.82|448.09|445.79|448.17|445.87|448.02|445.72|16
1735562340000|2024-12-30 12:39:00|450.02|447.72|449.93|447.63|450.05|447.75|449.93|447.63|24
1735486500000|2024-12-29 15:35:00|448.1|445.8|447.86|445.56|448.1|445.8|447.82|445.52|18
1735562350000|2024-12-30 12:39:10|449.94|447.64|450.06|447.76|450.06|447.76|449.94|447.64|25
1735486510000|2024-12-29 15:35:10|447.82|445.52|447.79|445.49|447.82|445.52|447.61|445.31|24
1735562360000|2024-12-30 12:39:20|450.05|447.75|450.05|447.75|450.06|447.76|449.95|447.65|27
1735486520000|2024-12-29 15:35:20|447.8|445.5|447.73|445.43|447.82|445.52|447.72|445.42|13
1735562370000|2024-12-30 12:39:30|450.02|447.72|449.95|447.65|450.02|447.72|449.93|447.63|23
1735486530000|2024-12-29 15:35:30|447.81|445.51|447.93|445.63|447.93|445.63|447.79|445.49|17
1735562380000|2024-12-30 12:39:40|449.97|447.67|450.21|447.91|450.23|447.93|449.97|447.67|23
1735486540000|2024-12-29 15:35:40|447.9|445.6|448.06|445.76|448.06|445.76|447.9|445.6|15
1735562390000|2024-12-30 12:39:50|450.22|447.92|450.37|448.07|450.37|448.07|450.22|447.92|21
1735486550000|2024-12-29 15:35:50|448.07|445.77|448.13|445.83|448.13|445.83|448.06|445.76|8
1735562400000|2024-12-30 12:40:00|450.36|448.06|450.4|448.1|450.42|448.12|450.35|448.05|14
1735486560000|2024-12-29 15:36:00|448.21|445.91|448.13|445.83|448.21|445.91|448.12|445.82|4
1735562410000|2024-12-30 12:40:10|450.41|448.11|450.68|448.38|450.7|448.4|450.41|448.11|26
1735486570000|2024-12-29 15:36:10|448.21|445.91|448.14|445.84|448.21|445.91|448.13|445.83|8
1735562420000|2024-12-30 12:40:20|450.66|448.36|450.52|448.22|450.68|448.38|450.42|448.12|21
1735486580000|2024-12-29 15:36:20|448.11|445.81|448.12|445.82|448.12|445.82|447.98|445.68|14
1735562430000|2024-12-30 12:40:30|450.53|448.23|450.6|448.3|450.67|448.37|450.53|448.23|27
1735486590000|2024-12-29 15:36:30|448.09|445.79|448.03|445.73|448.09|445.79|448|445.7|13
1735562440000|2024-12-30 12:40:40|450.59|448.29|450.63|448.33|450.63|448.33|450.49|448.19|16
1735486600000|2024-12-29 15:36:40|448.04|445.74|447.98|445.68|448.08|445.78|447.98|445.68|11
1735562450000|2024-12-30 12:40:50|450.64|448.34|450.8|448.5|450.8|448.5|450.61|448.31|11
1735486610000|2024-12-29 15:36:50|447.97|445.67|447.77|445.47|447.97|445.67|447.76|445.46|19
1735562460000|2024-12-30 12:41:00|450.79|448.49|450.57|448.27|450.79|448.49|450.56|448.26|12
1735486620000|2024-12-29 15:37:00|447.76|445.46|447.57|445.27|447.77|445.47|447.57|445.27|13
1735562470000|2024-12-30 12:41:10|450.58|448.28|450.77|448.47|450.8|448.5|450.58|448.28|15
1735486630000|2024-12-29 15:37:10|447.62|445.32|447.72|445.42|447.72|445.42|447.62|445.32|10
1735562480000|2024-12-30 12:41:20|450.76|448.46|450.58|448.28|450.81|448.51|450.58|448.28|21
1735486640000|2024-12-29 15:37:20|447.71|445.41|447.64|445.34|447.71|445.41|447.64|445.34|11
1735562490000|2024-12-30 12:41:30|450.59|448.29|450.58|448.28|450.63|448.33|450.52|448.22|22
1735486650000|2024-12-29 15:37:30|447.66|445.36|447.67|445.37|447.67|445.37|447.65|445.35|4
1735562500000|2024-12-30 12:41:40|450.59|448.29|450.5|448.2|450.62|448.32|450.47|448.17|22
1735486660000|2024-12-29 15:37:40|447.68|445.38|447.62|445.32|447.69|445.39|447.52|445.22|18
1735562510000|2024-12-30 12:41:50|450.49|448.19|450.46|448.16|450.65|448.35|450.45|448.15|26
1735486670000|2024-12-29 15:37:50|447.59|445.29|447.48|445.18|447.63|445.33|447.48|445.18|9
1735562520000|2024-12-30 12:42:00|450.45|448.15|450.39|448.09|450.45|448.15|450.29|447.99|29
1735486680000|2024-12-29 15:38:00|447.45|445.15|447.51|445.21|447.51|445.21|447.45|445.15|8
1735562530000|2024-12-30 12:42:10|450.44|448.14|450.42|448.12|450.51|448.21|450.33|448.03|20
1735486690000|2024-12-29 15:38:10|447.52|445.22|447.56|445.26|447.56|445.26|447.52|445.22|7
1735562540000|2024-12-30 12:42:20|450.5|448.2|450.62|448.32|450.66|448.36|450.5|448.2|21
1735486700000|2024-12-29 15:38:20|447.57|445.27|447.55|445.25|447.57|445.27|447.46|445.16|14
1735562550000|2024-12-30 12:42:30|450.65|448.35|450.75|448.45|450.75|448.45|450.61|448.31|23
1735486710000|2024-12-29 15:38:30|447.56|445.26|447.56|445.26|447.57|445.27|447.56|445.26|3
1735562560000|2024-12-30 12:42:40|450.72|448.42|450.54|448.24|450.76|448.46|450.53|448.23|24
1735486720000|2024-12-29 15:38:40|447.57|445.27|447.7|445.4|447.7|445.4|447.57|445.27|8
1735562570000|2024-12-30 12:42:50|450.53|448.23|450.49|448.19|450.58|448.28|450.46|448.16|20
1735486730000|2024-12-29 15:38:50|447.71|445.41|447.56|445.26|447.71|445.41|447.54|445.24|11
1735562580000|2024-12-30 12:43:00|450.55|448.25|450.25|447.95|450.55|448.25|450.21|447.91|26
1735486740000|2024-12-29 15:39:00|447.57|445.27|447.66|445.36|447.66|445.36|447.55|445.25|9
1735562590000|2024-12-30 12:43:10|450.24|447.94|450.14|447.84|450.26|447.96|450.05|447.75|23
1735486750000|2024-12-29 15:39:10|447.68|445.38|447.58|445.28|447.7|445.4|447.57|445.27|8
1735562600000|2024-12-30 12:43:20|450.13|447.83|449.88|447.58|450.13|447.83|449.87|447.57|29
1735486760000|2024-12-29 15:39:20|447.56|445.26|447.59|445.29|447.6|445.3|447.55|445.25|7
1735562610000|2024-12-30 12:43:30|449.89|447.59|450.18|447.88|450.23|447.93|449.89|447.59|18
1735486770000|2024-12-29 15:39:30|447.6|445.3|447.49|445.19|447.6|445.3|447.44|445.14|9
1735562620000|2024-12-30 12:43:40|450.14|447.84|450.31|448.01|450.31|448.01|450.11|447.81|22
1735562630000|2024-12-30 12:43:50|450.3|448|450.1|447.8|450.3|448|450.1|447.8|14
1735486780000|2024-12-29 15:39:40|447.5|445.2|447.53|445.23|447.54|445.24|447.49|445.19|9
1735562640000|2024-12-30 12:44:00|450.13|447.83|450.19|447.89|450.23|447.93|450.06|447.76|15
1735486790000|2024-12-29 15:39:50|447.54|445.24|447.44|445.14|447.54|445.24|447.43|445.13|10
1735562650000|2024-12-30 12:44:10|450.24|447.94|450.38|448.08|450.38|448.08|450.24|447.94|17
1735486800000|2024-12-29 15:40:00|447.43|445.13|447.47|445.17|447.51|445.21|447.43|445.13|7
1735562660000|2024-12-30 12:44:20|450.4|448.1|450.26|447.96|450.44|448.14|450.26|447.96|28
1735486810000|2024-12-29 15:40:10|447.42|445.12|447.19|444.89|447.43|445.13|447.19|444.89|15
1735562670000|2024-12-30 12:44:30|450.28|447.98|450.32|448.02|450.37|448.07|450.28|447.98|23
1735486820000|2024-12-29 15:40:20|447.2|444.9|447.18|444.88|447.2|444.9|447.13|444.83|10
1735562680000|2024-12-30 12:44:40|450.31|448.01|450.3|448|450.37|448.07|450.25|447.95|21
1735486830000|2024-12-29 15:40:30|447.19|444.89|447.19|444.89|447.2|444.9|447.12|444.82|15
1735562690000|2024-12-30 12:44:50|450.29|447.99|450.34|448.04|450.41|448.11|450.29|447.99|19
1735486840000|2024-12-29 15:40:40|447.18|444.88|447.19|444.89|447.19|444.89|447.11|444.81|11
1735562700000|2024-12-30 12:45:00|450.29|447.99|450.18|447.88|450.29|447.99|450.12|447.82|29
1735486850000|2024-12-29 15:40:50|447.18|444.88|447.21|444.91|447.21|444.91|447.14|444.84|9
1735562710000|2024-12-30 12:45:10|450.17|447.87|450.32|448.02|450.39|448.09|450.14|447.84|27
1735486860000|2024-12-29 15:41:00|447.2|444.9|447.11|444.81|447.2|444.9|447.1|444.8|12
1735562720000|2024-12-30 12:45:20|450.31|448.01|450.42|448.12|450.63|448.33|450.31|448.01|34
1735486870000|2024-12-29 15:41:10|447.1|444.8|447.11|444.81|447.11|444.81|447.1|444.8|8
1735562730000|2024-12-30 12:45:30|450.4|448.1|450.47|448.17|450.48|448.18|450.38|448.08|19
1735486880000|2024-12-29 15:41:20|447.1|444.8|447.08|444.78|447.11|444.81|447.05|444.75|10
1735562740000|2024-12-30 12:45:40|450.46|448.16|450.51|448.21|450.59|448.29|450.39|448.09|29
1735486890000|2024-12-29 15:41:30|447.09|444.79|447.22|444.92|447.23|444.93|447.09|444.79|9
1735562750000|2024-12-30 12:45:50|450.49|448.19|450.79|448.49|450.79|448.49|450.43|448.13|28
1735486900000|2024-12-29 15:41:40|447.21|444.91|447.25|444.95|447.27|444.97|447.21|444.91|11
1735562760000|2024-12-30 12:46:00|450.78|448.48|450.86|448.56|450.86|448.56|450.69|448.39|26
1735486910000|2024-12-29 15:41:50|447.21|444.91|447.24|444.94|447.29|444.99|447.21|444.91|13
1735562770000|2024-12-30 12:46:10|450.84|448.54|450.94|448.64|451.01|448.71|450.82|448.52|24
1735486920000|2024-12-29 15:42:00|447.26|444.96|447.28|444.98|447.29|444.99|447.21|444.91|10
1735562780000|2024-12-30 12:46:20|450.95|448.65|450.86|448.56|450.97|448.67|450.86|448.56|18
1735486930000|2024-12-29 15:42:10|447.27|444.97|447.3|445|447.3|445|447.18|444.88|10
1735562790000|2024-12-30 12:46:30|450.84|448.54|450.79|448.49|450.93|448.63|450.79|448.49|22
1735486940000|2024-12-29 15:42:20|447.29|444.99|447.1|444.8|447.31|445.01|447.1|444.8|14
1735562800000|2024-12-30 12:46:40|450.8|448.5|450.84|448.54|450.92|448.62|450.8|448.5|28
1735486950000|2024-12-29 15:42:30|447.06|444.76|447.08|444.78|447.09|444.79|447.06|444.76|4
1735562810000|2024-12-30 12:46:50|450.85|448.55|450.66|448.36|450.85|448.55|450.63|448.33|21
1735486960000|2024-12-29 15:42:40|447.1|444.8|447.09|444.79|447.12|444.82|447.09|444.79|6
1735562820000|2024-12-30 12:47:00|450.64|448.34|450.63|448.33|450.69|448.39|450.56|448.26|27
1735486970000|2024-12-29 15:42:50|447.12|444.82|447.21|444.91|447.21|444.91|447.03|444.73|19
1735562830000|2024-12-30 12:47:10|450.65|448.35|450.57|448.27|450.68|448.38|450.57|448.27|30
1735486980000|2024-12-29 15:43:00|447.22|444.92|447.32|445.02|447.32|445.02|447.22|444.92|12
1735562840000|2024-12-30 12:47:20|450.59|448.29|450.63|448.33|450.7|448.4|450.58|448.28|12
1735486990000|2024-12-29 15:43:10|447.31|445.01|447.28|444.98|447.31|445.01|447.26|444.96|5
1735562850000|2024-12-30 12:47:30|450.65|448.35|450.6|448.3|450.67|448.37|450.59|448.29|21
1735487000000|2024-12-29 15:43:20|447.26|444.96|447.29|444.99|447.29|444.99|447.26|444.96|5
1735562860000|2024-12-30 12:47:40|450.59|448.29|450.5|448.2|450.65|448.35|450.5|448.2|22
1735487010000|2024-12-29 15:43:30|447.28|444.98|447.38|445.08|447.38|445.08|447.26|444.96|12
1735562870000|2024-12-30 12:47:50|450.51|448.21|450.53|448.23|450.6|448.3|450.5|448.2|19
1735487020000|2024-12-29 15:43:40|447.37|445.07|447.27|444.97|447.38|445.08|447.27|444.97|7
1735562880000|2024-12-30 12:48:00|450.57|448.27|450.47|448.17|450.61|448.31|450.47|448.17|20
1735487030000|2024-12-29 15:43:50|447.25|444.95|447.27|444.97|447.31|445.01|447.16|444.86|12
1735562890000|2024-12-30 12:48:10|450.5|448.2|450.75|448.45|450.75|448.45|450.5|448.2|18
1735487040000|2024-12-29 15:44:00|447.28|444.98|447.43|445.13|447.46|445.16|447.28|444.98|16
1735562900000|2024-12-30 12:48:20|450.74|448.44|450.58|448.28|450.74|448.44|450.47|448.17|18
1735487050000|2024-12-29 15:44:10|447.44|445.14|447.45|445.15|447.46|445.16|447.41|445.11|14
1735562910000|2024-12-30 12:48:30|450.66|448.36|450.7|448.4|450.72|448.42|450.63|448.33|27
1735487060000|2024-12-29 15:44:20|447.46|445.16|447.48|445.18|447.48|445.18|447.44|445.14|10
1735562920000|2024-12-30 12:48:40|450.75|448.45|450.79|448.49|450.85|448.55|450.72|448.42|30
1735487070000|2024-12-29 15:44:30|447.49|445.19|447.52|445.22|447.58|445.28|447.47|445.17|14
1735562930000|2024-12-30 12:48:50|450.78|448.48|450.72|448.42|450.88|448.58|450.7|448.4|21
1735487080000|2024-12-29 15:44:40|447.53|445.23|447.56|445.26|447.56|445.26|447.53|445.23|4
1735562940000|2024-12-30 12:49:00|450.73|448.43|450.6|448.3|450.73|448.43|450.57|448.27|25
1735487090000|2024-12-29 15:44:50|447.55|445.25|447.44|445.14|447.55|445.25|447.43|445.13|5
1735562950000|2024-12-30 12:49:10|450.59|448.29|450.32|448.02|450.61|448.31|450.32|448.02|28
1735487100000|2024-12-29 15:45:00|447.45|445.15|447.62|445.32|447.63|445.33|447.44|445.14|15
1735562960000|2024-12-30 12:49:20|450.33|448.03|450.49|448.19|450.52|448.22|450.32|448.02|25
1735487110000|2024-12-29 15:45:10|447.63|445.33|447.67|445.37|447.67|445.37|447.61|445.31|16
1735562970000|2024-12-30 12:49:30|450.48|448.18|450.41|448.11|450.53|448.23|450.37|448.07|30
1735487120000|2024-12-29 15:45:20|447.68|445.38|447.81|445.51|447.81|445.51|447.67|445.37|13
1735562980000|2024-12-30 12:49:40|450.37|448.07|450.2|447.9|450.38|448.08|450.19|447.89|25
1735487130000|2024-12-29 15:45:30|447.78|445.48|447.68|445.38|447.81|445.51|447.68|445.38|10
1735562990000|2024-12-30 12:49:50|450.19|447.89|450.28|447.98|450.38|448.08|450.19|447.89|27
1735487140000|2024-12-29 15:45:40|447.67|445.37|447.36|445.06|447.67|445.37|447.36|445.06|17
1735563000000|2024-12-30 12:50:00|450.29|447.99|450.47|448.17|450.49|448.19|450.29|447.99|21
1735487150000|2024-12-29 15:45:50|447.35|445.05|447.23|444.93|447.35|445.05|447.18|444.88|14
1735563010000|2024-12-30 12:50:10|450.48|448.18|450.63|448.33|450.71|448.41|450.48|448.18|22
1735487160000|2024-12-29 15:46:00|447.18|444.88|447.09|444.79|447.21|444.91|447.05|444.75|11
1735563020000|2024-12-30 12:50:20|450.62|448.32|450.7|448.4|450.7|448.4|450.59|448.29|14
1735487170000|2024-12-29 15:46:10|447.1|444.8|447.14|444.84|447.14|444.84|446.99|444.69|15
1735563030000|2024-12-30 12:50:30|450.89|448.59|450.6|448.3|450.89|448.59|450.6|448.3|26
1735487180000|2024-12-29 15:46:20|447.08|444.78|447.11|444.81|447.11|444.81|447.05|444.75|16
1735563040000|2024-12-30 12:50:40|450.61|448.31|450.42|448.12|450.69|448.39|450.4|448.1|28
1735487190000|2024-12-29 15:46:30|447.12|444.82|447.02|444.72|447.16|444.86|447.02|444.72|13
1735563050000|2024-12-30 12:50:50|450.4|448.1|450.46|448.16|450.58|448.28|450.39|448.09|22
1735487200000|2024-12-29 15:46:40|447.03|444.73|447.06|444.76|447.08|444.78|447.02|444.72|12
1735563060000|2024-12-30 12:51:00|450.47|448.17|450.82|448.52|450.82|448.52|450.47|448.17|24
1735487210000|2024-12-29 15:46:50|447.03|444.73|447.17|444.87|447.18|444.88|447.03|444.73|19
1735563070000|2024-12-30 12:51:10|450.83|448.53|450.72|448.42|450.83|448.53|450.7|448.4|21
1735487220000|2024-12-29 15:47:00|447.18|444.88|446.99|444.69|447.18|444.88|446.99|444.69|14
1735563080000|2024-12-30 12:51:20|450.71|448.41|450.61|448.31|450.71|448.41|450.58|448.28|19
1735487230000|2024-12-29 15:47:10|447|444.7|447.14|444.84|447.14|444.84|447|444.7|11
1735563090000|2024-12-30 12:51:30|450.58|448.28|450.32|448.02|450.75|448.45|450.32|448.02|23
1735487240000|2024-12-29 15:47:20|447.18|444.88|447.25|444.95|447.25|444.95|447.18|444.88|11
1735563100000|2024-12-30 12:51:40|450.31|448.01|450.14|447.84|450.32|448.02|450.1|447.8|27
1735487250000|2024-12-29 15:47:30|447.26|444.96|447.41|445.11|447.42|445.12|447.26|444.96|12
1735563110000|2024-12-30 12:51:50|450.13|447.83|449.84|447.54|450.14|447.84|449.84|447.54|23
1735487260000|2024-12-29 15:47:40|447.39|445.09|447.17|444.87|447.39|445.09|447.14|444.84|12
1735563120000|2024-12-30 12:52:00|449.86|447.56|449.84|447.54|449.9|447.6|449.51|447.21|29
1735487270000|2024-12-29 15:47:50|447.18|444.88|447.14|444.84|447.21|444.91|447.14|444.84|13
1735563130000|2024-12-30 12:52:10|449.89|447.59|449.83|447.53|449.89|447.59|449.72|447.42|29
1735487280000|2024-12-29 15:48:00|447.15|444.85|447.16|444.86|447.19|444.89|447.12|444.82|13
1735563140000|2024-12-30 12:52:20|449.84|447.54|449.73|447.43|449.84|447.54|449.72|447.42|20
1735487290000|2024-12-29 15:48:10|447.17|444.87|447.33|445.03|447.33|445.03|447.17|444.87|13
1735563150000|2024-12-30 12:52:30|449.72|447.42|449.52|447.22|449.76|447.46|449.52|447.22|24
1735487300000|2024-12-29 15:48:20|447.34|445.04|447.32|445.02|447.34|445.04|447.27|444.97|9
1735563160000|2024-12-30 12:52:40|449.53|447.23|449.46|447.16|449.58|447.28|449.46|447.16|24
1735487310000|2024-12-29 15:48:30|447.36|445.06|447.47|445.17|447.47|445.17|447.34|445.04|12
1735563170000|2024-12-30 12:52:50|449.47|447.17|449.3|447|449.47|447.17|449.21|446.91|26
1735487320000|2024-12-29 15:48:40|447.48|445.18|447.61|445.31|447.61|445.31|447.48|445.18|13
1735563180000|2024-12-30 12:53:00|449.27|446.97|449.34|447.04|449.35|447.05|449.16|446.86|23
1735487330000|2024-12-29 15:48:50|447.62|445.32|447.63|445.33|447.63|445.33|447.62|445.32|4
1735563190000|2024-12-30 12:53:10|449.33|447.03|449.51|447.21|449.54|447.24|449.33|447.03|26
1735487340000|2024-12-29 15:49:00|447.64|445.34|447.77|445.47|447.78|445.48|447.64|445.34|16
1735563200000|2024-12-30 12:53:20|449.54|447.24|449.71|447.41|449.72|447.42|449.54|447.24|16
1735487350000|2024-12-29 15:49:10|447.78|445.48|448.11|445.81|448.13|445.83|447.77|445.47|21
1735563210000|2024-12-30 12:53:30|449.7|447.4|449.66|447.36|449.7|447.4|449.6|447.3|24
1735487360000|2024-12-29 15:49:20|448.08|445.78|448.05|445.75|448.08|445.78|447.93|445.63|17
1735563220000|2024-12-30 12:53:40|449.68|447.38|449.58|447.28|449.68|447.38|449.58|447.28|22
1735487370000|2024-12-29 15:49:30|448.08|445.78|448.04|445.74|448.09|445.79|448.04|445.74|4
1735563230000|2024-12-30 12:53:50|449.6|447.3|449.67|447.37|449.74|447.44|449.6|447.3|20
1735487380000|2024-12-29 15:49:40|448.05|445.75|448.1|445.8|448.11|445.81|448.03|445.73|12
1735563240000|2024-12-30 12:54:00|449.68|447.38|449.75|447.45|449.79|447.49|449.68|447.38|14
1735487390000|2024-12-29 15:49:50|448.11|445.81|448.03|445.73|448.12|445.82|448.03|445.73|11
1735563250000|2024-12-30 12:54:10|449.76|447.46|449.76|447.46|449.9|447.6|449.75|447.45|22
1735487400000|2024-12-29 15:50:00|448.04|445.74|448.09|445.79|448.11|445.81|448.01|445.71|15
1735563260000|2024-12-30 12:54:20|449.77|447.47|449.84|447.54|449.84|447.54|449.76|447.46|24
1735487410000|2024-12-29 15:50:10|448.16|445.86|448.32|446.02|448.35|446.05|448.07|445.77|16
1735563270000|2024-12-30 12:54:30|449.85|447.55|449.84|447.54|449.89|447.59|449.83|447.53|21
1735487420000|2024-12-29 15:50:20|448.31|446.01|448.31|446.01|448.36|446.06|448.3|446|17
1735563280000|2024-12-30 12:54:40|449.82|447.52|449.79|447.49|449.9|447.6|449.78|447.48|20
1735487430000|2024-12-29 15:50:30|448.29|445.99|448.37|446.07|448.37|446.07|448.28|445.98|13
1735563290000|2024-12-30 12:54:50|449.8|447.5|449.84|447.54|449.87|447.57|449.8|447.5|16
1735487440000|2024-12-29 15:50:40|448.39|446.09|448.46|446.16|448.46|446.16|448.38|446.08|12
1735563300000|2024-12-30 12:55:00|449.85|447.55|449.95|447.65|449.97|447.67|449.85|447.55|19
1735487450000|2024-12-29 15:50:50|448.44|446.14|448.34|446.04|448.44|446.14|448.34|446.04|3
1735563310000|2024-12-30 12:55:10|449.96|447.66|450.06|447.76|450.07|447.77|449.91|447.61|25
1735487460000|2024-12-29 15:51:00|448.33|446.03|448.45|446.15|448.46|446.16|448.29|445.99|11
1735563320000|2024-12-30 12:55:20|450.04|447.74|450.12|447.82|450.35|448.05|450.02|447.72|23
1735487470000|2024-12-29 15:51:10|448.46|446.16|448.49|446.19|448.52|446.22|448.46|446.16|10
1735563330000|2024-12-30 12:55:30|450.14|447.84|450.52|448.22|450.6|448.3|450.12|447.82|23
1735487480000|2024-12-29 15:51:20|448.48|446.18|448.6|446.3|448.6|446.3|448.45|446.15|15
1735563340000|2024-12-30 12:55:40|450.51|448.21|450.55|448.25|450.71|448.41|450.41|448.11|24
1735487490000|2024-12-29 15:51:30|448.61|446.31|448.52|446.22|448.62|446.32|448.47|446.17|14
1735563350000|2024-12-30 12:55:50|450.53|448.23|450.16|447.86|450.53|448.23|450.16|447.86|24
1735487500000|2024-12-29 15:51:40|448.51|446.21|448.47|446.17|448.53|446.23|448.42|446.12|16
1735563360000|2024-12-30 12:56:00|450.1|447.8|449.84|447.54|450.11|447.81|449.82|447.52|22
1735487510000|2024-12-29 15:51:50|448.48|446.18|448.43|446.13|448.49|446.19|448.43|446.13|9
1735563370000|2024-12-30 12:56:10|449.85|447.55|449.88|447.58|450|447.7|449.84|447.54|25
1735487520000|2024-12-29 15:52:00|448.44|446.14|448.41|446.11|448.44|446.14|448.39|446.09|12
1735563380000|2024-12-30 12:56:20|449.85|447.55|449.64|447.34|449.85|447.55|449.63|447.33|24
1735487530000|2024-12-29 15:52:10|448.44|446.14|448.44|446.14|448.44|446.14|448.39|446.09|11
1735563390000|2024-12-30 12:56:30|449.65|447.35|449.84|447.54|449.84|447.54|449.65|447.35|18
1735487540000|2024-12-29 15:52:20|448.45|446.15|448.49|446.19|448.56|446.26|448.45|446.15|8
1735563400000|2024-12-30 12:56:40|449.83|447.53|449.9|447.6|449.9|447.6|449.76|447.46|22
1735487550000|2024-12-29 15:52:30|448.42|446.12|448.44|446.14|448.5|446.2|448.39|446.09|15
1735563410000|2024-12-30 12:56:50|449.89|447.59|449.88|447.58|449.93|447.63|449.83|447.53|25
1735487560000|2024-12-29 15:52:40|448.46|446.16|448.48|446.18|448.48|446.18|448.46|446.16|7
1735563420000|2024-12-30 12:57:00|449.87|447.57|449.7|447.4|449.87|447.57|449.53|447.23|29
1735487570000|2024-12-29 15:52:50|448.49|446.19|448.44|446.14|448.49|446.19|448.41|446.11|4
1735563430000|2024-12-30 12:57:10|449.68|447.38|449.69|447.39|449.8|447.5|449.67|447.37|14
1735487580000|2024-12-29 15:53:00|448.41|446.11|448.41|446.11|448.42|446.12|448.39|446.09|7
1735563440000|2024-12-30 12:57:20|449.67|447.37|449.89|447.59|449.9|447.6|449.67|447.37|22
1735487590000|2024-12-29 15:53:10|448.4|446.1|448.33|446.03|448.4|446.1|448.32|446.02|7
1735563450000|2024-12-30 12:57:30|449.94|447.64|449.84|447.54|449.94|447.64|449.84|447.54|16
1735487600000|2024-12-29 15:53:20|448.34|446.04|448.36|446.06|448.36|446.06|448.3|446|8
1735563460000|2024-12-30 12:57:40|449.9|447.6|449.76|447.46|449.95|447.65|449.74|447.44|24
1735487610000|2024-12-29 15:53:30|448.37|446.07|448.37|446.07|448.38|446.08|448.29|445.99|11
1735563470000|2024-12-30 12:57:50|449.78|447.48|449.87|447.57|449.89|447.59|449.78|447.48|23
1735487620000|2024-12-29 15:53:40|448.38|446.08|448.37|446.07|448.39|446.09|448.36|446.06|7
1735563480000|2024-12-30 12:58:00|449.88|447.58|449.83|447.53|449.94|447.64|449.82|447.52|26
1735487630000|2024-12-29 15:53:50|448.35|446.05|448.3|446|448.37|446.07|448.29|445.99|7
1735563490000|2024-12-30 12:58:10|449.81|447.51|449.8|447.5|449.85|447.55|449.71|447.41|16
1735487640000|2024-12-29 15:54:00|448.31|446.01|448.27|445.97|448.32|446.02|448.25|445.95|12
1735563500000|2024-12-30 12:58:20|449.78|447.48|449.84|447.54|449.84|447.54|449.76|447.46|18
1735487650000|2024-12-29 15:54:10|448.29|445.99|448.22|445.92|448.29|445.99|448.21|445.91|7
1735563510000|2024-12-30 12:58:30|449.83|447.53|449.83|447.53|449.88|447.58|449.83|447.53|16
1735487660000|2024-12-29 15:54:20|448.21|445.91|448.12|445.82|448.21|445.91|448.11|445.81|12
1735563520000|2024-12-30 12:58:40|449.84|447.54|449.86|447.56|449.91|447.61|449.84|447.54|23
1735487670000|2024-12-29 15:54:30|448.11|445.81|448.02|445.72|448.11|445.81|448.01|445.71|7
1735563530000|2024-12-30 12:58:50|449.88|447.58|449.82|447.52|449.88|447.58|449.7|447.4|28
1735487680000|2024-12-29 15:54:40|448.03|445.73|448.01|445.71|448.04|445.74|447.97|445.67|9
1735563540000|2024-12-30 12:59:00|449.81|447.51|449.82|447.52|449.9|447.6|449.8|447.5|20
1735487690000|2024-12-29 15:54:50|448.03|445.73|448|445.7|448.04|445.74|448|445.7|8
1735563550000|2024-12-30 12:59:10|449.83|447.53|449.81|447.51|449.83|447.53|449.77|447.47|18
1735487700000|2024-12-29 15:55:00|447.96|445.66|447.99|445.69|448.03|445.73|447.93|445.63|14
1735563560000|2024-12-30 12:59:20|449.82|447.52|449.81|447.51|449.82|447.52|449.81|447.51|6
1735487710000|2024-12-29 15:55:10|447.98|445.68|448|445.7|448|445.7|447.98|445.68|3
1735563570000|2024-12-30 12:59:30|449.8|447.5|449.8|447.5|449.81|447.51|449.8|447.5|3
1735487720000|2024-12-29 15:55:20|447.93|445.63|447.85|445.55|447.93|445.63|447.85|445.55|15
1735563580000|2024-12-30 12:59:40|449.86|447.56|449.83|447.53|449.86|447.56|449.75|447.45|13
1735487730000|2024-12-29 15:55:30|447.82|445.52|447.78|445.48|447.82|445.52|447.77|445.47|4
1735563590000|2024-12-30 12:59:50|449.82|447.52|449.81|447.51|449.84|447.54|449.77|447.47|22
1735487740000|2024-12-29 15:55:40|447.77|445.47|447.85|445.55|447.85|445.55|447.76|445.46|15
1735563600000|2024-12-30 13:00:00|449.8|447.5|450.04|447.74|450.08|447.78|449.71|447.41|24
1735487750000|2024-12-29 15:55:50|447.84|445.54|447.86|445.56|447.87|445.57|447.84|445.54|9
1735563610000|2024-12-30 13:00:10|450.05|447.75|450.34|448.04|450.34|448.04|450.02|447.72|22
1735487760000|2024-12-29 15:56:00|447.88|445.58|447.88|445.58|447.9|445.6|447.87|445.57|8
1735563620000|2024-12-30 13:00:20|450.35|448.05|450.35|448.05|450.37|448.07|450.22|447.92|26
1735487770000|2024-12-29 15:56:10|447.87|445.57|447.88|445.58|447.88|445.58|447.8|445.5|13
1735563630000|2024-12-30 13:00:30|450.37|448.07|450.58|448.28|450.59|448.29|450.36|448.06|27
1735487780000|2024-12-29 15:56:20|447.86|445.56|447.86|445.56|447.87|445.57|447.85|445.55|10
1735563640000|2024-12-30 13:00:40|450.53|448.23|450.69|448.39|450.69|448.39|450.49|448.19|24
1735487790000|2024-12-29 15:56:30|447.87|445.57|447.87|445.57|447.88|445.58|447.82|445.52|12
1735563650000|2024-12-30 13:00:50|450.66|448.36|450.41|448.11|450.68|448.38|450.39|448.09|31
1735487800000|2024-12-29 15:56:40|447.86|445.56|447.93|445.63|447.96|445.66|447.85|445.55|15
1735563660000|2024-12-30 13:01:00|450.42|448.12|450.3|448|450.5|448.2|450.29|447.99|30
1735487810000|2024-12-29 15:56:50|447.94|445.64|447.91|445.61|447.98|445.68|447.9|445.6|8
1735563670000|2024-12-30 13:01:10|450.32|448.02|450.51|448.21|450.56|448.26|450.3|448|24
1735487820000|2024-12-29 15:57:00|447.93|445.63|448.02|445.72|448.02|445.72|447.93|445.63|12
1735563680000|2024-12-30 13:01:20|450.5|448.2|450.62|448.32|450.67|448.37|450.49|448.19|25
1735487830000|2024-12-29 15:57:10|448.01|445.71|448.14|445.84|448.17|445.87|447.98|445.68|16
1735563690000|2024-12-30 13:01:30|450.64|448.34|450.6|448.3|450.71|448.41|450.6|448.3|22
1735487840000|2024-12-29 15:57:20|448.15|445.85|448.25|445.95|448.27|445.97|448.15|445.85|10
1735563700000|2024-12-30 13:01:40|450.61|448.31|450.26|447.96|450.62|448.32|450.25|447.95|22
1735487850000|2024-12-29 15:57:30|448.21|445.91|448|445.7|448.21|445.91|447.99|445.69|16
1735563710000|2024-12-30 13:01:50|450.3|448|449.99|447.69|450.31|448.01|449.99|447.69|14
1735487860000|2024-12-29 15:57:40|448.01|445.71|448.03|445.73|448.04|445.74|448.01|445.71|5
1735563720000|2024-12-30 13:02:00|450.02|447.72|449.81|447.51|450.02|447.72|449.69|447.39|32
1735487870000|2024-12-29 15:57:50|448.04|445.74|448.11|445.81|448.11|445.81|448.04|445.74|6
1735563730000|2024-12-30 13:02:10|449.83|447.53|449.84|447.54|449.84|447.54|449.62|447.32|34
1735487880000|2024-12-29 15:58:00|448.12|445.82|448.04|445.74|448.12|445.82|448|445.7|10
1735563740000|2024-12-30 13:02:20|449.83|447.53|449.92|447.62|449.97|447.67|449.81|447.51|27
1735487890000|2024-12-29 15:58:10|448.06|445.76|448.06|445.76|448.07|445.77|448.03|445.73|9
1735563750000|2024-12-30 13:02:30|449.93|447.63|449.98|447.68|450.02|447.72|449.93|447.63|21
1735487900000|2024-12-29 15:58:20|448.05|445.75|447.9|445.6|448.07|445.77|447.88|445.58|13
1735563760000|2024-12-30 13:02:40|449.92|447.62|449.8|447.5|450.06|447.76|449.8|447.5|24
1735487910000|2024-12-29 15:58:30|447.91|445.61|447.9|445.6|447.91|445.61|447.86|445.56|11
1735563770000|2024-12-30 13:02:50|449.85|447.55|449.95|447.65|449.96|447.66|449.72|447.42|24
1735487920000|2024-12-29 15:58:40|447.89|445.59|447.76|445.46|447.89|445.59|447.76|445.46|12
1735563780000|2024-12-30 13:03:00|450.03|447.73|449.79|447.49|450.06|447.76|449.79|447.49|27
1735487930000|2024-12-29 15:58:50|447.71|445.41|447.57|445.27|447.73|445.43|447.5|445.2|25
1735563790000|2024-12-30 13:03:10|449.8|447.5|450.02|447.72|450.02|447.72|449.75|447.45|22
1735487940000|2024-12-29 15:59:00|447.58|445.28|447.34|445.04|447.64|445.34|447.34|445.04|18
1735563800000|2024-12-30 13:03:20|449.97|447.67|449.91|447.61|450.21|447.91|449.91|447.61|25
1735487950000|2024-12-29 15:59:10|447.39|445.09|447.35|445.05|447.42|445.12|447.35|445.05|12
1735563810000|2024-12-30 13:03:30|449.92|447.62|450.13|447.83|450.14|447.84|449.82|447.52|32
1735487960000|2024-12-29 15:59:20|447.3|445|447.36|445.06|447.41|445.11|447.3|445|19
1735563820000|2024-12-30 13:03:40|450.08|447.78|450.16|447.86|450.19|447.89|450.08|447.78|27
1735487970000|2024-12-29 15:59:30|447.33|445.03|447.28|444.98|447.34|445.04|447.28|444.98|11
1735563830000|2024-12-30 13:03:50|450.17|447.87|450.01|447.71|450.17|447.87|449.96|447.66|23
1735487980000|2024-12-29 15:59:40|447.29|444.99|447.06|444.76|447.32|445.02|447.04|444.74|23
1735563840000|2024-12-30 13:04:00|450.02|447.72|449.96|447.66|450.02|447.72|449.88|447.58|20
1735487990000|2024-12-29 15:59:50|447.11|444.81|447.03|444.73|447.13|444.83|447|444.7|16
1735563850000|2024-12-30 13:04:10|449.97|447.67|449.95|447.65|449.99|447.69|449.92|447.62|23
1735488000000|2024-12-29 16:00:00|447.08|444.78|447.01|444.71|447.21|444.91|447|444.7|22
1735563860000|2024-12-30 13:04:20|449.96|447.66|450.13|447.83|450.13|447.83|449.95|447.65|24
1735488010000|2024-12-29 16:00:10|447|444.7|446.9|444.6|447|444.7|446.77|444.47|25
1735563870000|2024-12-30 13:04:30|450.14|447.84|450.03|447.73|450.2|447.9|450.03|447.73|26
1735488020000|2024-12-29 16:00:20|446.91|444.61|447.1|444.8|447.13|444.83|446.91|444.61|18
1735563880000|2024-12-30 13:04:40|450.04|447.74|449.96|447.66|450.04|447.74|449.91|447.61|22
1735488030000|2024-12-29 16:00:30|447.12|444.82|447.22|444.92|447.23|444.93|447.12|444.82|10
1735563890000|2024-12-30 13:04:50|449.95|447.65|449.91|447.61|450.01|447.71|449.9|447.6|22
1735488040000|2024-12-29 16:00:40|447.21|444.91|447.28|444.98|447.36|445.06|447.21|444.91|16
1735563900000|2024-12-30 13:05:00|449.92|447.62|449.73|447.43|449.92|447.62|449.72|447.42|22
1735488050000|2024-12-29 16:00:50|447.27|444.97|447.31|445.01|447.34|445.04|447.26|444.96|10
1735563910000|2024-12-30 13:05:10|449.68|447.38|449.85|447.55|449.89|447.59|449.63|447.33|24
1735488060000|2024-12-29 16:01:00|447.3|445|447.27|444.97|447.31|445.01|447.17|444.87|16
1735563920000|2024-12-30 13:05:20|449.87|447.57|449.75|447.45|449.9|447.6|449.75|447.45|29
1735488070000|2024-12-29 16:01:10|447.28|444.98|447.23|444.93|447.28|444.98|447.08|444.78|18
1735563930000|2024-12-30 13:05:30|449.74|447.44|449.62|447.32|449.74|447.44|449.51|447.21|27
1735488080000|2024-12-29 16:01:20|447.24|444.94|447.29|444.99|447.3|445|447.17|444.87|21
1735563940000|2024-12-30 13:05:40|449.6|447.3|449.69|447.39|449.74|447.44|449.6|447.3|31
1735488090000|2024-12-29 16:01:30|447.3|445|447.5|445.2|447.5|445.2|447.28|444.98|12
1735563950000|2024-12-30 13:05:50|449.68|447.38|449.62|447.32|449.69|447.39|449.6|447.3|21
1735488100000|2024-12-29 16:01:40|447.51|445.21|447.41|445.11|447.51|445.21|447.38|445.08|10
1735563960000|2024-12-30 13:06:00|449.63|447.33|449.82|447.52|449.82|447.52|449.63|447.33|21
1735488110000|2024-12-29 16:01:50|447.42|445.12|447.42|445.12|447.43|445.13|447.38|445.08|7
1735563970000|2024-12-30 13:06:10|449.85|447.55|449.98|447.68|449.98|447.68|449.85|447.55|22
1735488120000|2024-12-29 16:02:00|447.43|445.13|447.4|445.1|447.44|445.14|447.37|445.07|8
1735563980000|2024-12-30 13:06:20|449.97|447.67|449.7|447.4|449.97|447.67|449.64|447.34|18
1735488130000|2024-12-29 16:02:10|447.39|445.09|447.3|445|447.39|445.09|447.24|444.94|10
1735563990000|2024-12-30 13:06:30|449.73|447.43|449.33|447.03|449.75|447.45|449.33|447.03|26
1735488140000|2024-12-29 16:02:20|447.31|445.01|447.54|445.24|447.54|445.24|447.31|445.01|15
1735564000000|2024-12-30 13:06:40|449.34|447.04|449.09|446.79|449.35|447.05|449.05|446.75|26
1735488150000|2024-12-29 16:02:30|447.55|445.25|447.44|445.14|447.55|445.25|447.43|445.13|9
1735564010000|2024-12-30 13:06:50|449.1|446.8|449.16|446.86|449.16|446.86|449.06|446.76|24
1735488160000|2024-12-29 16:02:40|447.43|445.13|447.37|445.07|447.43|445.13|447.37|445.07|7
1735564020000|2024-12-30 13:07:00|449.13|446.83|449.23|446.93|449.24|446.94|449.06|446.76|32
1735488170000|2024-12-29 16:02:50|447.39|445.09|447.48|445.18|447.5|445.2|447.39|445.09|18
1735564030000|2024-12-30 13:07:10|449.22|446.92|449.19|446.89|449.25|446.95|449.09|446.79|27
1735488180000|2024-12-29 16:03:00|447.41|445.11|447.53|445.23|447.53|445.23|447.41|445.11|17
1735564040000|2024-12-30 13:07:20|449.21|446.91|449.34|447.04|449.34|447.04|449.13|446.83|22
1735488190000|2024-12-29 16:03:10|447.54|445.24|447.33|445.03|447.54|445.24|447.33|445.03|14
1735564050000|2024-12-30 13:07:30|449.37|447.07|449.1|446.8|449.37|447.07|449.09|446.79|27
1735488200000|2024-12-29 16:03:20|447.34|445.04|447.33|445.03|447.37|445.07|447.33|445.03|9
1735564060000|2024-12-30 13:07:40|449.11|446.81|449.07|446.77|449.14|446.84|448.97|446.67|33
1735488220000|2024-12-29 16:03:40|447.32|445.02|447.19|444.89|447.32|445.02|447.18|444.88|12
1735564070000|2024-12-30 13:07:50|449.09|446.79|449.27|446.97|449.27|446.97|449.09|446.79|25
1735488230000|2024-12-29 16:03:50|447.18|444.88|446.91|444.61|447.19|444.89|446.9|444.6|16
1735564080000|2024-12-30 13:08:00|449.3|447|449.24|446.94|449.33|447.03|449.22|446.92|29
1735488240000|2024-12-29 16:04:00|446.92|444.62|446.72|444.42|446.92|444.62|446.7|444.4|17
1735564090000|2024-12-30 13:08:10|449.23|446.93|449.58|447.28|449.59|447.29|449.21|446.91|31
1735488250000|2024-12-29 16:04:10|446.7|444.4|446.7|444.4|446.77|444.47|446.7|444.4|19
1735564100000|2024-12-30 13:08:20|449.57|447.27|449.48|447.18|449.62|447.32|449.39|447.09|27
1735488260000|2024-12-29 16:04:20|446.69|444.39|446.52|444.22|446.69|444.39|446.49|444.19|18
1735564110000|2024-12-30 13:08:30|449.46|447.16|449.19|446.89|449.46|447.16|449.19|446.89|27
1735488270000|2024-12-29 16:04:30|446.51|444.21|446.54|444.24|446.6|444.3|446.5|444.2|16
1735564120000|2024-12-30 13:08:40|449.2|446.9|449.1|446.8|449.2|446.9|449.04|446.74|21
1735488280000|2024-12-29 16:04:40|446.55|444.25|446.52|444.22|446.55|444.25|446.48|444.18|14
1735564130000|2024-12-30 13:08:50|449.05|446.75|448.93|446.63|449.07|446.77|448.91|446.61|32
1735488290000|2024-12-29 16:04:50|446.49|444.19|446.55|444.25|446.55|444.25|446.48|444.18|14
1735564140000|2024-12-30 13:09:00|448.91|446.61|449.15|446.85|449.15|446.85|448.84|446.54|26
1735488300000|2024-12-29 16:05:00|446.54|444.24|446.21|443.91|446.55|444.25|446.21|443.91|18
1735564150000|2024-12-30 13:09:10|449.14|446.84|448.94|446.64|449.26|446.96|448.92|446.62|30
1735488310000|2024-12-29 16:05:10|446.22|443.92|446.26|443.96|446.26|443.96|446.22|443.92|11
1735564160000|2024-12-30 13:09:20|448.93|446.63|448.99|446.69|449.06|446.76|448.92|446.62|22
1735488320000|2024-12-29 16:05:20|446.25|443.95|446.2|443.9|446.26|443.96|446.13|443.83|18
1735564170000|2024-12-30 13:09:30|449.01|446.71|449.21|446.91|449.23|446.93|449.01|446.71|29
1735488330000|2024-12-29 16:05:30|446.18|443.88|446.39|444.09|446.39|444.09|446.17|443.87|20
1735564180000|2024-12-30 13:09:40|449.22|446.92|449.24|446.94|449.24|446.94|449.18|446.88|15
1735488340000|2024-12-29 16:05:40|446.35|444.05|446.36|444.06|446.38|444.08|446.33|444.03|16
1735564190000|2024-12-30 13:09:50|449.19|446.89|449.16|446.86|449.24|446.94|449.07|446.77|25
1735488350000|2024-12-29 16:05:50|446.37|444.07|446.38|444.08|446.4|444.1|446.33|444.03|10
1735564200000|2024-12-30 13:10:00|449.15|446.85|449.1|446.8|449.16|446.86|449.09|446.79|22
1735488360000|2024-12-29 16:06:00|446.34|444.04|446.48|444.18|446.48|444.18|446.34|444.04|11
1735564210000|2024-12-30 13:10:10|449.12|446.82|449.15|446.85|449.19|446.89|449.09|446.79|22
1735488370000|2024-12-29 16:06:10|446.46|444.16|446.37|444.07|446.63|444.33|446.37|444.07|17
1735564220000|2024-12-30 13:10:20|449.14|446.84|449.12|446.82|449.14|446.84|449.1|446.8|10
1735488380000|2024-12-29 16:06:20|446.33|444.03|446.19|443.89|446.39|444.09|446.17|443.87|22
1735564230000|2024-12-30 13:10:30|449.13|446.83|448.89|446.59|449.14|446.84|448.88|446.58|29
1735488390000|2024-12-29 16:06:30|446.18|443.88|445.86|443.56|446.18|443.88|445.74|443.44|17
1735564240000|2024-12-30 13:10:40|448.92|446.62|448.88|446.58|448.96|446.66|448.88|446.58|19
1735488400000|2024-12-29 16:06:40|445.93|443.63|446|443.7|446.1|443.8|445.9|443.6|20
1735564250000|2024-12-30 13:10:50|448.89|446.59|448.97|446.67|448.99|446.69|448.88|446.58|15
1735488410000|2024-12-29 16:06:50|445.98|443.68|445.89|443.59|445.98|443.68|445.8|443.5|15
1735564260000|2024-12-30 13:11:00|448.96|446.66|448.85|446.55|449.04|446.74|448.85|446.55|17
1735488420000|2024-12-29 16:07:00|445.93|443.63|446.15|443.85|446.17|443.87|445.93|443.63|23
1735564270000|2024-12-30 13:11:10|448.89|446.59|448.85|446.55|448.9|446.6|448.85|446.55|18
1735488430000|2024-12-29 16:07:10|446.11|443.81|446.11|443.81|446.22|443.92|446.06|443.76|24
1735564280000|2024-12-30 13:11:20|448.76|446.46|448.7|446.4|448.86|446.56|448.67|446.37|25
1735488440000|2024-12-29 16:07:20|446.1|443.8|446.1|443.8|446.16|443.86|446.09|443.79|21
1735564290000|2024-12-30 13:11:30|448.72|446.42|448.68|446.38|448.78|446.48|448.68|446.38|19
1735488450000|2024-12-29 16:07:30|446.11|443.81|446.05|443.75|446.11|443.81|446.01|443.71|16
1735564300000|2024-12-30 13:11:40|448.61|446.31|448.62|446.32|448.68|446.38|448.58|446.28|24
1735488460000|2024-12-29 16:07:40|446.06|443.76|446.06|443.76|446.14|443.84|446.05|443.75|17
1735564310000|2024-12-30 13:11:50|448.6|446.3|448.53|446.23|448.66|446.36|448.46|446.16|32
1735488470000|2024-12-29 16:07:50|446.04|443.74|446.03|443.73|446.07|443.77|446.01|443.71|11
1735564320000|2024-12-30 13:12:00|448.51|446.21|448.53|446.23|448.6|446.3|448.49|446.19|30
1735488480000|2024-12-29 16:08:00|446.02|443.72|446.09|443.79|446.23|443.93|446.02|443.72|16
1735564330000|2024-12-30 13:12:10|448.5|446.2|448.59|446.29|448.61|446.31|448.47|446.17|22
1735488490000|2024-12-29 16:08:10|446.1|443.8|446.06|443.76|446.14|443.84|446.05|443.75|14
1735564340000|2024-12-30 13:12:20|448.57|446.27|448.45|446.15|448.58|446.28|448.39|446.09|26
1735488500000|2024-12-29 16:08:20|446.03|443.73|445.81|443.51|446.05|443.75|445.78|443.48|10
1735564350000|2024-12-30 13:12:30|448.46|446.16|448.34|446.04|448.46|446.16|448.23|445.93|23
1735488510000|2024-12-29 16:08:30|445.82|443.52|445.73|443.43|445.86|443.56|445.72|443.42|9
1735564360000|2024-12-30 13:12:40|448.36|446.06|448.43|446.13|448.47|446.17|448.26|445.96|30
1735488520000|2024-12-29 16:08:40|445.74|443.44|445.85|443.55|445.85|443.55|445.73|443.43|14
1735564370000|2024-12-30 13:12:50|448.46|446.16|448.46|446.16|448.5|446.2|448.34|446.04|24
1735488530000|2024-12-29 16:08:50|445.86|443.56|445.78|443.48|445.87|443.57|445.78|443.48|11
1735564380000|2024-12-30 13:13:00|448.49|446.19|448.53|446.23|448.6|446.3|448.44|446.14|27
1735488540000|2024-12-29 16:09:00|445.76|443.46|445.72|443.42|445.79|443.49|445.69|443.39|16
1735564390000|2024-12-30 13:13:10|448.54|446.24|448.52|446.22|448.55|446.25|448.47|446.17|18
1735488550000|2024-12-29 16:09:10|445.73|443.43|445.84|443.54|445.84|443.54|445.73|443.43|10
1735564400000|2024-12-30 13:13:20|448.51|446.21|448.38|446.08|448.52|446.22|448.38|446.08|15
1735488560000|2024-12-29 16:09:20|445.85|443.55|446.14|443.84|446.14|443.84|445.85|443.55|18
1735564410000|2024-12-30 13:13:30|448.37|446.07|447.49|445.19|448.37|446.07|447.49|445.19|26
1735488570000|2024-12-29 16:09:30|446.12|443.82|446|443.7|446.19|443.89|445.96|443.66|18
1735564420000|2024-12-30 13:13:40|447.45|445.15|447.41|445.11|447.73|445.43|447.41|445.11|30
1735488580000|2024-12-29 16:09:40|446.01|443.71|445.98|443.68|446.03|443.73|445.96|443.66|21
1735564430000|2024-12-30 13:13:50|447.42|445.12|447.37|445.07|447.44|445.14|447.37|445.07|12
1735488590000|2024-12-29 16:09:50|445.99|443.69|445.84|443.54|445.99|443.69|445.83|443.53|11
1735564440000|2024-12-30 13:14:00|447.41|445.11|447.39|445.09|447.44|445.14|447.37|445.07|10
1735488600000|2024-12-29 16:10:00|445.81|443.51|445.77|443.47|445.81|443.51|445.72|443.42|18
1735564450000|2024-12-30 13:14:10|447.37|445.07|447.42|445.12|447.46|445.16|447.37|445.07|10
1735488610000|2024-12-29 16:10:10|445.76|443.46|445.87|443.57|445.87|443.57|445.75|443.45|9
1735564460000|2024-12-30 13:14:20|447.41|445.11|447.37|445.07|447.42|445.12|447.37|445.07|6
1735488620000|2024-12-29 16:10:20|445.9|443.6|445.69|443.39|445.92|443.62|445.69|443.39|8
1735564500000|2024-12-30 13:15:00|447.42|445.12|447.4|445.1|447.49|445.19|447.37|445.07|16
1735488630000|2024-12-29 16:10:30|445.67|443.37|445.65|443.35|445.67|443.37|445.63|443.33|12
1735564510000|2024-12-30 13:15:10|447.38|445.08|447.37|445.07|447.38|445.08|447.37|445.07|2
1735488640000|2024-12-29 16:10:40|445.66|443.36|445.57|443.27|445.66|443.36|445.57|443.27|11
1735564520000|2024-12-30 13:15:20|447.12|444.82|446.81|444.51|447.12|444.82|446.81|444.51|11
1735488650000|2024-12-29 16:10:50|445.58|443.28|445.61|443.31|445.66|443.36|445.58|443.28|14
1735564530000|2024-12-30 13:15:30|446.82|444.52|446.99|444.69|447.04|444.74|446.82|444.52|24
1735488660000|2024-12-29 16:11:00|445.62|443.32|445.61|443.31|445.62|443.32|445.57|443.27|12
1735564540000|2024-12-30 13:15:40|446.97|444.67|446.88|444.58|447.02|444.72|446.62|444.32|28
1735488670000|2024-12-29 16:11:10|445.55|443.25|445.55|443.25|445.62|443.32|445.55|443.25|10
1735564550000|2024-12-30 13:15:50|446.87|444.57|446.84|444.54|446.9|444.6|446.8|444.5|24
1735488680000|2024-12-29 16:11:20|445.56|443.26|445.52|443.22|445.59|443.29|445.45|443.15|16
1735564560000|2024-12-30 13:16:00|446.85|444.55|446.55|444.25|446.85|444.55|446.49|444.19|31
1735488690000|2024-12-29 16:11:30|445.53|443.23|445.56|443.26|445.6|443.3|445.53|443.23|15
1735564570000|2024-12-30 13:16:10|446.57|444.27|446.26|443.96|446.57|444.27|446.23|443.93|27
1735488700000|2024-12-29 16:11:40|445.54|443.24|445.46|443.16|445.55|443.25|445.44|443.14|10
1735564580000|2024-12-30 13:16:20|446.25|443.95|446.72|444.42|446.72|444.42|446.23|443.93|32
1735488710000|2024-12-29 16:11:50|445.47|443.17|445.53|443.23|445.55|443.25|445.47|443.17|18
1735564590000|2024-12-30 13:16:30|446.71|444.41|446.99|444.69|446.99|444.69|446.71|444.41|18
1735488720000|2024-12-29 16:12:00|445.52|443.22|445.5|443.2|445.53|443.23|445.4|443.1|22
1735564600000|2024-12-30 13:16:40|446.95|444.65|446.84|444.54|446.99|444.69|446.8|444.5|21
1735488730000|2024-12-29 16:12:10|445.51|443.21|445.51|443.21|445.6|443.3|445.49|443.19|16
1735564610000|2024-12-30 13:16:50|446.85|444.55|446.61|444.31|446.86|444.56|446.61|444.31|26
1735488740000|2024-12-29 16:12:20|445.52|443.22|445.52|443.22|445.55|443.25|445.45|443.15|16
1735564620000|2024-12-30 13:17:00|446.57|444.27|446.73|444.43|446.78|444.48|446.48|444.18|27
1735488750000|2024-12-29 16:12:30|445.53|443.23|445.47|443.17|445.56|443.26|445.43|443.13|16
1735564630000|2024-12-30 13:17:10|446.75|444.45|446.33|444.03|446.79|444.49|446.3|444|28
1735488760000|2024-12-29 16:12:40|445.46|443.16|445.36|443.06|445.46|443.16|445.36|443.06|4
1735564640000|2024-12-30 13:17:20|446.39|444.09|446.36|444.06|446.46|444.16|446.35|444.05|10
1735488770000|2024-12-29 16:12:50|445.35|443.05|445.41|443.11|445.42|443.12|445.35|443.05|11
1735564650000|2024-12-30 13:17:30|446.41|444.11|446.19|443.89|446.43|444.13|446.13|443.83|23
1735488780000|2024-12-29 16:13:00|445.39|443.09|445.41|443.11|445.42|443.12|445.38|443.08|21
1735564660000|2024-12-30 13:17:40|446.17|443.87|445.95|443.65|446.17|443.87|445.95|443.65|24
1735488790000|2024-12-29 16:13:10|445.4|443.1|445.39|443.09|445.44|443.14|445.38|443.08|9
1735564670000|2024-12-30 13:17:50|446|443.7|446.16|443.86|446.2|443.9|445.95|443.65|30
1735488800000|2024-12-29 16:13:20|445.4|443.1|445.54|443.24|445.54|443.24|445.4|443.1|14
1735564680000|2024-12-30 13:18:00|446.17|443.87|446.2|443.9|446.3|444|445.99|443.69|31
1735488810000|2024-12-29 16:13:30|445.53|443.23|445.48|443.18|445.53|443.23|445.48|443.18|8
1735564690000|2024-12-30 13:18:10|446.22|443.92|446.22|443.92|446.37|444.07|446.18|443.88|33
1735488820000|2024-12-29 16:13:40|445.49|443.19|445.54|443.24|445.54|443.24|445.48|443.18|20
1735564700000|2024-12-30 13:18:20|446.19|443.89|446.19|443.89|446.2|443.9|446.14|443.84|26
1735488830000|2024-12-29 16:13:50|445.49|443.19|445.54|443.24|445.54|443.24|445.49|443.19|10
1735564710000|2024-12-30 13:18:30|446.22|443.92|446.17|443.87|446.22|443.92|446.07|443.77|20
1735488840000|2024-12-29 16:14:00|445.53|443.23|444.89|442.59|445.53|443.23|444.87|442.57|16
1735564720000|2024-12-30 13:18:40|446.18|443.88|446.12|443.82|446.19|443.89|446.04|443.74|27
1735488850000|2024-12-29 16:14:10|444.9|442.6|444.75|442.45|444.91|442.61|444.75|442.45|15
1735564730000|2024-12-30 13:18:50|446.1|443.8|446.07|443.77|446.1|443.8|446|443.7|27
1735488860000|2024-12-29 16:14:20|444.74|442.44|444.75|442.45|444.81|442.51|444.74|442.44|12
1735564740000|2024-12-30 13:19:00|446.05|443.75|446.02|443.72|446.08|443.78|445.95|443.65|33
1735488870000|2024-12-29 16:14:30|444.74|442.44|444.57|442.27|444.74|442.44|444.57|442.27|16
1735564750000|2024-12-30 13:19:10|446.04|443.74|446.13|443.83|446.17|443.87|446.01|443.71|23
1735488880000|2024-12-29 16:14:40|444.58|442.28|444.52|442.22|444.6|442.3|444.48|442.18|16
1735564760000|2024-12-30 13:19:20|446.17|443.87|446.46|444.16|446.51|444.21|446.13|443.83|34
1735488890000|2024-12-29 16:14:50|444.56|442.26|444.63|442.33|444.64|442.34|444.56|442.26|21
1735564770000|2024-12-30 13:19:30|446.47|444.17|446.27|443.97|446.55|444.25|446.25|443.95|24
1735488900000|2024-12-29 16:15:00|444.61|442.31|444.4|442.1|444.61|442.31|444.34|442.04|22
1735564780000|2024-12-30 13:19:40|446.3|444|446.12|443.82|446.39|444.09|446.12|443.82|27
1735488910000|2024-12-29 16:15:10|444.41|442.11|444.54|442.24|444.54|442.24|444.41|442.11|19
1735564790000|2024-12-30 13:19:50|446.1|443.8|446.01|443.71|446.15|443.85|446|443.7|23
1735488920000|2024-12-29 16:15:20|444.53|442.23|444.42|442.12|444.53|442.23|444.42|442.12|9
1735564800000|2024-12-30 13:20:00|446.03|443.73|446.31|444.01|446.43|444.13|445.99|443.69|31
1735488930000|2024-12-29 16:15:30|444.43|442.13|444.47|442.17|444.5|442.2|444.43|442.13|9
1735564810000|2024-12-30 13:20:10|446.38|444.08|446.49|444.19|446.73|444.43|446.38|444.08|30
1735488940000|2024-12-29 16:15:40|444.48|442.18|444.3|442|444.48|442.18|444.28|441.98|14
1735564820000|2024-12-30 13:20:20|446.6|444.3|446.62|444.32|446.77|444.47|446.6|444.3|26
1735488950000|2024-12-29 16:15:50|444.29|441.99|444.21|441.91|444.29|441.99|444.21|441.91|9
1735564830000|2024-12-30 13:20:30|446.61|444.31|446.34|444.04|446.61|444.31|446.33|444.03|28
1735488960000|2024-12-29 16:16:00|444.2|441.9|444.2|441.9|444.2|441.9|444.2|441.9|1
1735564840000|2024-12-30 13:20:40|446.36|444.06|446.23|443.93|446.36|444.06|446.23|443.93|28
1735489020000|2024-12-29 16:17:00|444.09|441.79|443.98|441.68|444.09|441.79|443.98|441.68|2
1735564850000|2024-12-30 13:20:50|446.22|443.92|446.34|444.04|446.39|444.09|446.22|443.92|26
1735489030000|2024-12-29 16:17:10|443.85|441.55|443.08|440.78|443.85|441.55|443.08|440.78|9
1735564860000|2024-12-30 13:21:00|446.37|444.07|446.25|443.95|446.41|444.11|446.2|443.9|27
1735489040000|2024-12-29 16:17:20|443.15|440.85|443.17|440.87|443.18|440.88|443.15|440.85|8
1735564870000|2024-12-30 13:21:10|446.24|443.94|446.19|443.89|446.28|443.98|446.13|443.83|31
1735489050000|2024-12-29 16:17:30|443.09|440.79|443.27|440.97|443.3|441|443.08|440.78|21
1735564880000|2024-12-30 13:21:20|446.23|443.93|446.14|443.84|446.26|443.96|446.1|443.8|30
1735489060000|2024-12-29 16:17:40|443.26|440.96|443.35|441.05|443.44|441.14|443.21|440.91|22
1735564890000|2024-12-30 13:21:30|446.11|443.81|446|443.7|446.16|443.86|445.98|443.68|18
1735489070000|2024-12-29 16:17:50|443.34|441.04|443.45|441.15|443.45|441.15|443.34|441.04|13
1735564900000|2024-12-30 13:21:40|446.01|443.71|445.73|443.43|446.01|443.71|445.58|443.28|20
1735489080000|2024-12-29 16:18:00|443.46|441.16|443.75|441.45|443.76|441.46|443.46|441.16|21
1735564910000|2024-12-30 13:21:50|445.77|443.47|445.57|443.27|445.78|443.48|445.57|443.27|26
1735489090000|2024-12-29 16:18:10|443.76|441.46|443.44|441.14|443.76|441.46|443.37|441.07|25
1735564920000|2024-12-30 13:22:00|445.58|443.28|445.54|443.24|445.58|443.28|445.54|443.24|12
1735489100000|2024-12-29 16:18:20|443.41|441.11|443.64|441.34|443.66|441.36|443.36|441.06|22
1735564940000|2024-12-30 13:22:20|445.56|443.26|445.86|443.56|446.01|443.71|445.56|443.26|29
1735489110000|2024-12-29 16:18:30|443.65|441.35|443.74|441.44|443.74|441.44|443.62|441.32|15
1735564950000|2024-12-30 13:22:30|445.87|443.57|446.23|443.93|446.23|443.93|445.86|443.56|29
1735489120000|2024-12-29 16:18:40|443.69|441.39|443.74|441.44|443.81|441.51|443.63|441.33|22
1735564960000|2024-12-30 13:22:40|446.24|443.94|446.11|443.81|446.24|443.94|445.95|443.65|33
1735489130000|2024-12-29 16:18:50|443.77|441.47|443.67|441.37|443.85|441.55|443.65|441.35|19
1735564970000|2024-12-30 13:22:50|446.15|443.85|445.89|443.59|446.18|443.88|445.86|443.56|28
1735489140000|2024-12-29 16:19:00|443.68|441.38|443.68|441.38|443.72|441.42|443.62|441.32|22
1735564980000|2024-12-30 13:23:00|445.9|443.6|445.84|443.54|446.02|443.72|445.84|443.54|33
1735489150000|2024-12-29 16:19:10|443.66|441.36|443.47|441.17|443.67|441.37|443.47|441.17|21
1735564990000|2024-12-30 13:23:10|445.91|443.61|445.99|443.69|446.09|443.79|445.91|443.61|24
1735489160000|2024-12-29 16:19:20|443.36|441.06|443.33|441.03|443.38|441.08|443.17|440.87|24
1735565000000|2024-12-30 13:23:20|446.02|443.72|446.01|443.71|446.02|443.72|445.84|443.54|23
1735489170000|2024-12-29 16:19:30|443.38|441.08|443.55|441.25|443.58|441.28|443.33|441.03|23
1735565010000|2024-12-30 13:23:30|446|443.7|445.89|443.59|446.01|443.71|445.83|443.53|31
1735489180000|2024-12-29 16:19:40|443.54|441.24|443.44|441.14|443.6|441.3|443.44|441.14|25
1735565020000|2024-12-30 13:23:40|445.83|443.53|446.08|443.78|446.13|443.83|445.83|443.53|26
1735489190000|2024-12-29 16:19:50|443.45|441.15|443.43|441.13|443.47|441.17|443.37|441.07|24
1735565030000|2024-12-30 13:23:50|446.04|443.74|446.4|444.1|446.4|444.1|446.04|443.74|28
1735489200000|2024-12-29 16:20:00|443.42|441.12|443.36|441.06|443.49|441.19|443.31|441.01|20
1735565040000|2024-12-30 13:24:00|446.45|444.15|446.83|444.53|446.84|444.54|446.45|444.15|30
1735489210000|2024-12-29 16:20:10|443.35|441.05|443.23|440.93|443.41|441.11|443.19|440.89|15
1735565050000|2024-12-30 13:24:10|446.84|444.54|446.6|444.3|446.85|444.55|446.6|444.3|27
1735489220000|2024-12-29 16:20:20|443.24|440.94|443.26|440.96|443.3|441|443.11|440.81|24
1735565060000|2024-12-30 13:24:20|446.46|444.16|446.09|443.79|446.47|444.17|446.02|443.72|32
1735489230000|2024-12-29 16:20:30|443.25|440.95|443.24|440.94|443.27|440.97|443.13|440.83|26
1735565070000|2024-12-30 13:24:30|446.05|443.75|446.47|444.17|446.49|444.19|446.02|443.72|32
1735489240000|2024-12-29 16:20:40|443.29|440.99|443.63|441.33|443.68|441.38|443.29|440.99|29
1735565080000|2024-12-30 13:24:40|446.48|444.18|446.27|443.97|446.51|444.21|446.23|443.93|30
1735489250000|2024-12-29 16:20:50|443.65|441.35|443.54|441.24|443.75|441.45|443.52|441.22|28
1735565090000|2024-12-30 13:24:50|446.29|443.99|445.91|443.61|446.29|443.99|445.91|443.61|31
1735489260000|2024-12-29 16:21:00|443.55|441.25|443.41|441.11|443.59|441.29|443.33|441.03|30
1735489270000|2024-12-29 16:21:10|443.44|441.14|443.28|440.98|443.48|441.18|443.22|440.92|27
1735565100000|2024-12-30 13:25:00|445.94|443.64|446.13|443.83|446.18|443.88|445.91|443.61|28
1735489280000|2024-12-29 16:21:20|443.29|440.99|443.31|441.01|443.34|441.04|443.21|440.91|22
1735565110000|2024-12-30 13:25:10|446.11|443.81|446.29|443.99|446.33|444.03|446.11|443.81|23
1735489290000|2024-12-29 16:21:30|443.32|441.02|443.35|441.05|443.42|441.12|443.3|441|25
1735565120000|2024-12-30 13:25:20|446.27|443.97|446.37|444.07|446.39|444.09|446.16|443.86|28
1735489300000|2024-12-29 16:21:40|443.28|440.98|443.27|440.97|443.32|441.02|443.22|440.92|16
1735565130000|2024-12-30 13:25:30|446.38|444.08|446.3|444|446.42|444.12|446.22|443.92|33
1735489310000|2024-12-29 16:21:50|443.28|440.98|443.38|441.08|443.4|441.1|443.13|440.83|21
1735565140000|2024-12-30 13:25:40|446.31|444.01|445.91|443.61|446.32|444.02|445.89|443.59|26
1735489320000|2024-12-29 16:22:00|443.23|440.93|443.13|440.83|443.39|441.09|443.13|440.83|31
1735565150000|2024-12-30 13:25:50|445.89|443.59|445.75|443.45|445.89|443.59|445.75|443.45|28
1735489330000|2024-12-29 16:22:10|443.15|440.85|443.08|440.78|443.18|440.88|443.08|440.78|19
1735565160000|2024-12-30 13:26:00|445.73|443.43|445.99|443.69|446.03|443.73|445.73|443.43|25
1735489340000|2024-12-29 16:22:20|443.1|440.8|443.1|440.8|443.11|440.81|443.08|440.78|8
1735565170000|2024-12-30 13:26:10|445.97|443.67|446.37|444.07|446.41|444.11|445.95|443.65|34
1735489350000|2024-12-29 16:22:30|443.08|440.78|443.08|440.78|443.08|440.78|443.08|440.78|1
1735565180000|2024-12-30 13:26:20|446.41|444.11|445.99|443.69|446.46|444.16|445.96|443.66|29
1735489360000|2024-12-29 16:22:40|443.1|440.8|443.08|440.78|443.11|440.81|443.08|440.78|6
1735565190000|2024-12-30 13:26:30|445.98|443.68|445.96|443.66|446.09|443.79|445.94|443.64|25
1735489370000|2024-12-29 16:22:50|443.09|440.79|443.09|440.79|443.11|440.81|443.08|440.78|10
1735565200000|2024-12-30 13:26:40|445.97|443.67|446.04|443.74|446.11|443.81|445.96|443.66|28
1735489380000|2024-12-29 16:23:00|443.1|440.8|442.68|440.38|443.1|440.8|442.67|440.37|11
1735565210000|2024-12-30 13:26:50|446.05|443.75|446.16|443.86|446.29|443.99|446.02|443.72|28
1735489390000|2024-12-29 16:23:10|442.69|440.39|442.74|440.44|442.76|440.46|442.69|440.39|20
1735565220000|2024-12-30 13:27:00|446.13|443.83|445.91|443.61|446.16|443.86|445.9|443.6|27
1735489400000|2024-12-29 16:23:20|442.75|440.45|442.66|440.36|442.83|440.53|442.66|440.36|16
1735565230000|2024-12-30 13:27:10|445.94|443.64|445.95|443.65|446.01|443.71|445.89|443.59|25
1735489410000|2024-12-29 16:23:30|442.67|440.37|442.96|440.66|442.97|440.67|442.66|440.36|22
1735565240000|2024-12-30 13:27:20|445.94|443.64|446.12|443.82|446.24|443.94|445.91|443.61|29
1735489420000|2024-12-29 16:23:40|442.91|440.61|442.89|440.59|442.95|440.65|442.84|440.54|17
1735565250000|2024-12-30 13:27:30|446.11|443.81|446.09|443.79|446.21|443.91|446.09|443.79|33
1735489430000|2024-12-29 16:23:50|442.84|440.54|442.72|440.42|442.85|440.55|442.72|440.42|16
1735565260000|2024-12-30 13:27:40|446.08|443.78|445.97|443.67|446.19|443.89|445.97|443.67|24
1735489440000|2024-12-29 16:24:00|442.7|440.4|442.94|440.64|442.94|440.64|442.7|440.4|16
1735565270000|2024-12-30 13:27:50|445.98|443.68|445.95|443.65|446.04|443.74|445.93|443.63|27
1735489450000|2024-12-29 16:24:10|442.97|440.67|443.1|440.8|443.12|440.82|442.97|440.67|16
1735565280000|2024-12-30 13:28:00|445.97|443.67|445.94|443.64|446.01|443.71|445.92|443.62|26
1735489460000|2024-12-29 16:24:20|443.09|440.79|443.29|440.99|443.29|440.99|443.09|440.79|17
1735565290000|2024-12-30 13:28:10|445.93|443.63|446.14|443.84|446.14|443.84|445.92|443.62|24
1735489470000|2024-12-29 16:24:30|443.3|441|443.23|440.93|443.32|441.02|443.16|440.86|26
1735565300000|2024-12-30 13:28:20|446.13|443.83|445.83|443.53|446.13|443.83|445.83|443.53|22
1735489480000|2024-12-29 16:24:40|443.25|440.95|442.98|440.68|443.29|440.99|442.93|440.63|23
1735565310000|2024-12-30 13:28:30|445.8|443.5|445.67|443.37|445.8|443.5|445.61|443.31|24
1735489490000|2024-12-29 16:24:50|442.99|440.69|443.17|440.87|443.17|440.87|442.99|440.69|20
1735565320000|2024-12-30 13:28:40|445.66|443.36|445.76|443.46|445.8|443.5|445.65|443.35|30
1735489500000|2024-12-29 16:25:00|443.16|440.86|443.08|440.78|443.21|440.91|443.08|440.78|16
1735565330000|2024-12-30 13:28:50|445.78|443.48|445.69|443.39|445.78|443.48|445.65|443.35|30
1735489510000|2024-12-29 16:25:10|443.09|440.79|442.91|440.61|443.12|440.82|442.87|440.57|25
1735565340000|2024-12-30 13:29:00|445.71|443.41|445.52|443.22|445.81|443.51|445.52|443.22|23
1735489520000|2024-12-29 16:25:20|442.93|440.63|442.84|440.54|442.94|440.64|442.84|440.54|24
1735565350000|2024-12-30 13:29:10|445.51|443.21|445.57|443.27|445.57|443.27|445.51|443.21|21
1735489530000|2024-12-29 16:25:30|442.8|440.5|442.9|440.6|442.9|440.6|442.8|440.5|13
1735565360000|2024-12-30 13:29:20|445.56|443.26|445.86|443.56|445.86|443.56|445.56|443.26|26
1735489540000|2024-12-29 16:25:40|442.91|440.61|442.91|440.61|442.95|440.65|442.87|440.57|12
1735565370000|2024-12-30 13:29:30|445.85|443.55|445.81|443.51|445.85|443.55|445.77|443.47|17
1735489550000|2024-12-29 16:25:50|442.92|440.62|442.87|440.57|442.93|440.63|442.86|440.56|9
1735565380000|2024-12-30 13:29:40|445.79|443.49|445.79|443.49|445.82|443.52|445.77|443.47|26
1735489560000|2024-12-29 16:26:00|442.88|440.58|443.09|440.79|443.09|440.79|442.88|440.58|13
1735565390000|2024-12-30 13:29:50|445.81|443.51|445.91|443.61|445.92|443.62|445.79|443.49|21
1735489570000|2024-12-29 16:26:10|443.1|440.8|443.18|440.88|443.18|440.88|443.09|440.79|17
1735565400000|2024-12-30 13:30:00|445.92|443.62|445.73|443.43|445.94|443.64|445.72|443.42|32
1735489580000|2024-12-29 16:26:20|443.2|440.9|443.44|441.14|443.46|441.16|443.19|440.89|23
1735565410000|2024-12-30 13:30:10|445.74|443.44|445.8|443.5|445.83|443.53|445.53|443.23|32
1735489590000|2024-12-29 16:26:30|443.43|441.13|443.62|441.32|443.65|441.35|443.43|441.13|19
1735565420000|2024-12-30 13:30:20|445.84|443.54|446.3|444|446.3|444|445.81|443.51|28
1735489600000|2024-12-29 16:26:40|443.64|441.34|443.47|441.17|443.64|441.34|443.38|441.08|12
1735565430000|2024-12-30 13:30:30|446.31|444.01|446.44|444.14|446.44|444.14|446.14|443.84|27
1735489610000|2024-12-29 16:26:50|443.45|441.15|443.47|441.17|443.47|441.17|443.4|441.1|19
1735565440000|2024-12-30 13:30:40|446.4|444.1|446.66|444.36|446.82|444.52|446.4|444.1|35
1735489620000|2024-12-29 16:27:00|443.46|441.16|443.62|441.32|443.63|441.33|443.44|441.14|15
1735565450000|2024-12-30 13:30:50|446.65|444.35|446.81|444.51|446.83|444.53|446.64|444.34|31
1735489630000|2024-12-29 16:27:10|443.61|441.31|443.59|441.29|443.64|441.34|443.59|441.29|13
1735565460000|2024-12-30 13:31:00|446.8|444.5|446.87|444.57|446.92|444.62|446.7|444.4|29
1735489640000|2024-12-29 16:27:20|443.6|441.3|443.63|441.33|443.63|441.33|443.51|441.21|22
1735565470000|2024-12-30 13:31:10|446.88|444.58|446.65|444.35|446.91|444.61|446.52|444.22|28
1735489650000|2024-12-29 16:27:30|443.61|441.31|443.6|441.3|443.61|441.31|443.5|441.2|14
1735565480000|2024-12-30 13:31:20|446.63|444.33|446.58|444.28|446.66|444.36|446.54|444.24|27
1735489660000|2024-12-29 16:27:40|443.52|441.22|443.5|441.2|443.53|441.23|443.47|441.17|15
1735565490000|2024-12-30 13:31:30|446.59|444.29|446.57|444.27|446.59|444.29|446.43|444.13|29
1735489670000|2024-12-29 16:27:50|443.49|441.19|443.45|441.15|443.49|441.19|443.42|441.12|14
1735565500000|2024-12-30 13:31:40|446.62|444.32|446.48|444.18|446.62|444.32|446.48|444.18|24
1735489680000|2024-12-29 16:28:00|443.46|441.16|443.26|440.96|443.46|441.16|443.26|440.96|17
1735565510000|2024-12-30 13:31:50|446.47|444.17|446.4|444.1|446.49|444.19|446.4|444.1|16
1735489690000|2024-12-29 16:28:10|443.31|441.01|443.26|440.96|443.31|441.01|443.26|440.96|8
1735565520000|2024-12-30 13:32:00|446.39|444.09|446.13|443.83|446.39|444.09|446.07|443.77|23
1735489700000|2024-12-29 16:28:20|443.32|441.02|443.52|441.22|443.55|441.25|443.32|441.02|19
1735565530000|2024-12-30 13:32:10|446.1|443.8|446.55|444.25|446.59|444.29|446.09|443.79|32
1735489710000|2024-12-29 16:28:30|443.53|441.23|443.41|441.11|443.53|441.23|443.28|440.98|18
1735565540000|2024-12-30 13:32:20|446.51|444.21|446.47|444.17|446.62|444.32|446.46|444.16|27
1735489720000|2024-12-29 16:28:40|443.42|441.12|443.48|441.18|443.49|441.19|443.42|441.12|13
1735565550000|2024-12-30 13:32:30|446.53|444.23|446.16|443.86|446.53|444.23|446.09|443.79|26
1735489730000|2024-12-29 16:28:50|443.44|441.14|443.52|441.22|443.54|441.24|443.44|441.14|7
1735565560000|2024-12-30 13:32:40|446.11|443.81|445.92|443.62|446.19|443.89|445.9|443.6|29
1735489740000|2024-12-29 16:29:00|443.49|441.19|443.29|440.99|443.49|441.19|443.29|440.99|20
1735565570000|2024-12-30 13:32:50|445.93|443.63|445.79|443.49|445.95|443.65|445.73|443.43|30
1735489750000|2024-12-29 16:29:10|443.25|440.95|443.32|441.02|443.32|441.02|443.24|440.94|14
1735565580000|2024-12-30 13:33:00|445.92|443.62|446.06|443.76|446.14|443.84|445.8|443.5|27
1735489760000|2024-12-29 16:29:20|443.31|441.01|443.25|440.95|443.31|441.01|443.23|440.93|13
1735565590000|2024-12-30 13:33:10|446.04|443.74|446.05|443.75|446.07|443.77|445.78|443.48|32
1735489770000|2024-12-29 16:29:30|443.21|440.91|443.37|441.07|443.37|441.07|443.19|440.89|15
1735565600000|2024-12-30 13:33:20|446.08|443.78|446.03|443.73|446.08|443.78|445.84|443.54|28
1735489780000|2024-12-29 16:29:40|443.34|441.04|443.2|440.9|443.37|441.07|443.17|440.87|15
1735565610000|2024-12-30 13:33:30|446.02|443.72|445.72|443.42|446.02|443.72|445.68|443.38|29
1735489790000|2024-12-29 16:29:50|443.19|440.89|443.15|440.85|443.21|440.91|443.13|440.83|12
1735565620000|2024-12-30 13:33:40|445.71|443.41|445.74|443.44|445.79|443.49|445.68|443.38|23
1735489800000|2024-12-29 16:30:00|443.14|440.84|442.82|440.52|443.21|440.91|442.82|440.52|24
1735565630000|2024-12-30 13:33:50|445.73|443.43|445.7|443.4|445.75|443.45|445.67|443.37|25
1735489810000|2024-12-29 16:30:10|442.88|440.58|443.08|440.78|443.08|440.78|442.88|440.58|14
1735565640000|2024-12-30 13:34:00|445.69|443.39|445.71|443.41|445.73|443.43|445.64|443.34|23
1735489820000|2024-12-29 16:30:20|443|440.7|443.16|440.86|443.16|440.86|443|440.7|7
1735565650000|2024-12-30 13:34:10|445.72|443.42|445.91|443.61|446.05|443.75|445.72|443.42|32
1735489830000|2024-12-29 16:30:30|443.09|440.79|443.22|440.92|443.25|440.95|443.09|440.79|18
1735565660000|2024-12-30 13:34:20|445.92|443.62|445.68|443.38|445.95|443.65|445.68|443.38|16
1735489840000|2024-12-29 16:30:40|443.15|440.85|443.43|441.13|443.43|441.13|443.15|440.85|25
1735565670000|2024-12-30 13:34:30|445.69|443.39|445.69|443.39|445.73|443.43|445.64|443.34|24
1735489850000|2024-12-29 16:30:50|443.44|441.14|443.67|441.37|443.71|441.41|443.44|441.14|23
1735565680000|2024-12-30 13:34:40|445.74|443.44|445.55|443.25|445.74|443.44|445.53|443.23|27
1735489860000|2024-12-29 16:31:00|443.66|441.36|443.36|441.06|443.69|441.39|443.35|441.05|19
1735565690000|2024-12-30 13:34:50|445.54|443.24|445.42|443.12|445.62|443.32|445.42|443.12|23
1735489870000|2024-12-29 16:31:10|443.35|441.05|443.25|440.95|443.35|441.05|443.25|440.95|10
1735565700000|2024-12-30 13:35:00|445.4|443.1|445.32|443.02|445.42|443.12|445.3|443|29
1735489880000|2024-12-29 16:31:20|443.28|440.98|443.44|441.14|443.44|441.14|443.28|440.98|10
1735565710000|2024-12-30 13:35:10|445.27|442.97|445.01|442.71|445.27|442.97|444.95|442.65|22
1735489890000|2024-12-29 16:31:30|443.43|441.13|443.57|441.27|443.61|441.31|443.43|441.13|22
1735565720000|2024-12-30 13:35:20|444.98|442.68|444.96|442.66|444.98|442.68|444.95|442.65|11
1735489900000|2024-12-29 16:31:40|443.55|441.25|443.41|441.11|443.6|441.3|443.39|441.09|18
1735565730000|2024-12-30 13:35:30|445|442.7|445.01|442.71|445.09|442.79|444.99|442.69|24
1735489910000|2024-12-29 16:31:50|443.4|441.1|443.52|441.22|443.52|441.22|443.4|441.1|12
1735565740000|2024-12-30 13:35:40|445.03|442.73|445.09|442.79|445.12|442.82|444.97|442.67|27
1735489920000|2024-12-29 16:32:00|443.54|441.24|443.6|441.3|443.61|441.31|443.51|441.21|16
1735565750000|2024-12-30 13:35:50|445.1|442.8|444.95|442.65|445.13|442.83|444.95|442.65|11
1735489930000|2024-12-29 16:32:10|443.58|441.28|443.38|441.08|443.62|441.32|443.37|441.07|16
1735565770000|2024-12-30 13:36:10|444.97|442.67|444.65|442.35|444.99|442.69|444.57|442.27|16
1735489940000|2024-12-29 16:32:20|443.39|441.09|443.36|441.06|443.51|441.21|443.29|440.99|18
1735565780000|2024-12-30 13:36:20|444.66|442.36|444.59|442.29|444.67|442.37|444.56|442.26|24
1735489950000|2024-12-29 16:32:30|443.37|441.07|443.47|441.17|443.47|441.17|443.36|441.06|7
1735565790000|2024-12-30 13:36:30|444.57|442.27|444.32|442.02|444.59|442.29|444.2|441.9|16
1735489960000|2024-12-29 16:32:40|443.46|441.16|443.3|441|443.47|441.17|443.29|440.99|11
1735565800000|2024-12-30 13:36:40|444.33|442.03|444.43|442.13|444.55|442.25|444.32|442.02|29
1735489970000|2024-12-29 16:32:50|443.29|440.99|443.32|441.02|443.38|441.08|443.29|440.99|7
1735565810000|2024-12-30 13:36:50|444.39|442.09|444.2|441.9|444.42|442.12|444.2|441.9|17
1735489980000|2024-12-29 16:33:00|443.31|441.01|443.16|440.86|443.31|441.01|443.16|440.86|4
1735565820000|2024-12-30 13:37:00|444.25|441.95|444.2|441.9|444.25|441.95|444.2|441.9|5
1735490000000|2024-12-29 16:33:20|442.91|440.61|442.71|440.41|442.91|440.61|442.68|440.38|4
1735565830000|2024-12-30 13:37:10|444.25|441.95|444.2|441.9|444.26|441.96|444.2|441.9|7
1735490010000|2024-12-29 16:33:30|442.68|440.38|442.73|440.43|442.74|440.44|442.67|440.37|13
1735565850000|2024-12-30 13:37:30|444.09|441.79|443.98|441.68|444.09|441.79|443.98|441.68|2
1735490020000|2024-12-29 16:33:40|442.74|440.44|442.72|440.42|442.77|440.47|442.7|440.4|17
1735565870000|2024-12-30 13:37:50|444.04|441.74|443.98|441.68|444.05|441.75|443.98|441.68|10
1735490030000|2024-12-29 16:33:50|442.71|440.41|442.76|440.46|442.78|440.48|442.66|440.36|16
1735565880000|2024-12-30 13:38:00|443.99|441.69|443.98|441.68|443.99|441.69|443.98|441.68|2
1735490040000|2024-12-29 16:34:00|442.74|440.44|442.78|440.48|442.83|440.53|442.68|440.38|19
1735565890000|2024-12-30 13:38:10|443.85|441.55|443.08|440.78|443.85|441.55|443.08|440.78|8
1735490050000|2024-12-29 16:34:10|442.77|440.47|442.88|440.58|442.89|440.59|442.77|440.47|24
1735565900000|2024-12-30 13:38:20|443.12|440.82|443.08|440.78|443.18|440.88|443.08|440.78|15
1735490060000|2024-12-29 16:34:20|442.89|440.59|442.66|440.36|442.93|440.63|442.66|440.36|16
1735565910000|2024-12-30 13:38:30|443.11|440.81|443.08|440.78|443.11|440.81|443.08|440.78|3
1735490070000|2024-12-29 16:34:30|442.67|440.37|442.74|440.44|442.75|440.45|442.66|440.36|14
1735565920000|2024-12-30 13:38:40|443.1|440.8|443.31|441.01|443.31|441.01|443.1|440.8|9
1735490080000|2024-12-29 16:34:40|442.72|440.42|442.74|440.44|442.75|440.45|442.72|440.42|16
1735565930000|2024-12-30 13:38:50|443.39|441.09|443.65|441.35|443.71|441.41|443.33|441.03|30
1735490090000|2024-12-29 16:34:50|442.75|440.45|442.66|440.36|442.76|440.46|442.66|440.36|14
1735565940000|2024-12-30 13:39:00|443.7|441.4|443.9|441.6|443.99|441.69|443.7|441.4|30
1735490100000|2024-12-29 16:35:00|442.68|440.38|442.72|440.42|442.73|440.43|442.66|440.36|10
1735565950000|2024-12-30 13:39:10|443.91|441.61|443.84|441.54|444.25|441.95|443.84|441.54|32
1735490110000|2024-12-29 16:35:10|442.73|440.43|442.75|440.45|442.75|440.45|442.67|440.37|20
1735565960000|2024-12-30 13:39:20|443.7|441.4|443.23|440.93|443.7|441.4|443.22|440.92|34
1735490120000|2024-12-29 16:35:20|442.74|440.44|442.68|440.38|442.84|440.54|442.67|440.37|25
1735565970000|2024-12-30 13:39:30|443.26|440.96|443.12|440.82|443.26|440.96|443.08|440.78|28
1735490130000|2024-12-29 16:35:30|442.69|440.39|442.66|440.36|442.8|440.5|442.66|440.36|20
1735565980000|2024-12-30 13:39:40|443.09|440.79|443.08|440.78|443.17|440.87|443.08|440.78|9
1735490140000|2024-12-29 16:35:40|442.69|440.39|442.68|440.38|442.73|440.43|442.66|440.36|10
1735565990000|2024-12-30 13:39:50|442.78|440.48|442.35|440.05|442.78|440.48|442.25|439.95|7
1735490150000|2024-12-29 16:35:50|442.67|440.37|442.69|440.39|442.69|440.39|442.66|440.36|7
1735566000000|2024-12-30 13:40:00|442.33|440.03|442.1|439.8|442.37|440.07|442.09|439.79|34
1735490160000|2024-12-29 16:36:00|442.75|440.45|442.66|440.36|442.75|440.45|442.66|440.36|17
1735566010000|2024-12-30 13:40:10|442.09|439.79|442.19|439.89|442.25|439.95|442.02|439.72|30
1735490170000|2024-12-29 16:36:10|442.69|440.39|442.66|440.36|442.75|440.45|442.66|440.36|17
1735566020000|2024-12-30 13:40:20|442.26|439.96|442.18|439.88|442.34|440.04|442.02|439.72|29
1735490180000|2024-12-29 16:36:20|442.67|440.37|442.66|440.36|442.67|440.37|442.66|440.36|2
1735566030000|2024-12-30 13:40:30|442.17|439.87|442.26|439.96|442.33|440.03|442.08|439.78|26
1735490210000|2024-12-29 16:36:50|442.69|440.39|442.83|440.53|442.83|440.53|442.69|440.39|13
1735566040000|2024-12-30 13:40:40|442.29|439.99|442.36|440.06|442.36|440.06|442.24|439.94|25
1735490220000|2024-12-29 16:37:00|442.85|440.55|442.82|440.52|442.88|440.58|442.82|440.52|15
1735566050000|2024-12-30 13:40:50|442.39|440.09|442.71|440.41|442.78|440.48|442.39|440.09|29
1735490230000|2024-12-29 16:37:10|442.83|440.53|442.77|440.47|442.83|440.53|442.66|440.36|17
1735566060000|2024-12-30 13:41:00|442.7|440.4|442.28|439.98|442.7|440.4|442.28|439.98|27
1735490240000|2024-12-29 16:37:20|442.78|440.48|443.03|440.73|443.04|440.74|442.78|440.48|23
1735566070000|2024-12-30 13:41:10|442.27|439.97|442.1|439.8|442.41|440.11|442.1|439.8|25
1735490250000|2024-12-29 16:37:30|442.98|440.68|443.06|440.76|443.06|440.76|442.9|440.6|22
1735566080000|2024-12-30 13:41:20|442.13|439.83|442.26|439.96|442.34|440.04|442.08|439.78|31
1735490260000|2024-12-29 16:37:40|443.07|440.77|443.08|440.78|443.09|440.79|442.98|440.68|13
1735566090000|2024-12-30 13:41:30|442.27|439.97|442.52|440.22|442.58|440.28|442.27|439.97|20
1735490270000|2024-12-29 16:37:50|443.07|440.77|443.07|440.77|443.12|440.82|443.02|440.72|13
1735566100000|2024-12-30 13:41:40|442.49|440.19|442.57|440.27|442.57|440.27|442.35|440.05|26
1735490280000|2024-12-29 16:38:00|442.95|440.65|442.9|440.6|442.96|440.66|442.88|440.58|15
1735566110000|2024-12-30 13:41:50|442.55|440.25|442.41|440.11|442.55|440.25|442.32|440.02|30
1735490290000|2024-12-29 16:38:10|442.89|440.59|442.79|440.49|442.89|440.59|442.66|440.36|21
1735566120000|2024-12-30 13:42:00|442.36|440.06|442.38|440.08|442.42|440.12|442.1|439.8|26
1735490300000|2024-12-29 16:38:20|442.78|440.48|442.75|440.45|442.81|440.51|442.73|440.43|24
1735566130000|2024-12-30 13:42:10|442.36|440.06|442.66|440.36|442.7|440.4|442.2|439.9|29
1735490310000|2024-12-29 16:38:30|442.73|440.43|442.7|440.4|442.81|440.51|442.66|440.36|19
1735566140000|2024-12-30 13:42:20|442.68|440.38|442.85|440.55|442.93|440.63|442.68|440.38|26
1735490320000|2024-12-29 16:38:40|442.73|440.43|442.76|440.46|442.8|440.5|442.69|440.39|21
1735566150000|2024-12-30 13:42:30|442.86|440.56|442.76|440.46|443.04|440.74|442.76|440.46|29
1735490330000|2024-12-29 16:38:50|442.78|440.48|442.86|440.56|442.86|440.56|442.78|440.48|12
1735566160000|2024-12-30 13:42:40|442.73|440.43|443.01|440.71|443.13|440.83|442.73|440.43|25
1735490340000|2024-12-29 16:39:00|442.87|440.57|442.81|440.51|442.9|440.6|442.77|440.47|22
1735566170000|2024-12-30 13:42:50|442.99|440.69|442.59|440.29|443.06|440.76|442.58|440.28|26
1735490350000|2024-12-29 16:39:10|442.78|440.48|442.83|440.53|442.87|440.57|442.78|440.48|14
1735566180000|2024-12-30 13:43:00|442.58|440.28|442.5|440.2|442.58|440.28|442.39|440.09|33
1735490360000|2024-12-29 16:39:20|442.84|440.54|442.8|440.5|442.91|440.61|442.74|440.44|17
1735566190000|2024-12-30 13:43:10|442.53|440.23|442.94|440.64|442.94|440.64|442.48|440.18|29
1735490370000|2024-12-29 16:39:30|442.81|440.51|442.68|440.38|442.92|440.62|442.67|440.37|15
1735566200000|2024-12-30 13:43:20|442.92|440.62|442.91|440.61|442.95|440.65|442.82|440.52|27
1735490380000|2024-12-29 16:39:40|442.71|440.41|442.78|440.48|442.79|440.49|442.7|440.4|15
1735566210000|2024-12-30 13:43:30|442.87|440.57|442.71|440.41|442.97|440.67|442.71|440.41|29
1735490390000|2024-12-29 16:39:50|442.77|440.47|442.66|440.36|442.8|440.5|442.66|440.36|11
1735566220000|2024-12-30 13:43:40|442.7|440.4|442.79|440.49|443.02|440.72|442.7|440.4|24
1735490400000|2024-12-29 16:40:00|442.67|440.37|442.71|440.41|442.74|440.44|442.66|440.36|21
1735566230000|2024-12-30 13:43:50|442.81|440.51|443.01|440.71|443.15|440.85|442.81|440.51|24
1735490410000|2024-12-29 16:40:10|442.67|440.37|442.66|440.36|442.71|440.41|442.66|440.36|7
1735566240000|2024-12-30 13:44:00|443|440.7|442.69|440.39|443.07|440.77|442.69|440.39|26
1735490430000|2024-12-29 16:40:30|442.68|440.38|442.66|440.36|442.68|440.38|442.66|440.36|3
1735566250000|2024-12-30 13:44:10|442.78|440.48|442.99|440.69|443.06|440.76|442.78|440.48|29
1735490460000|2024-12-29 16:41:00|442.71|440.41|442.66|440.36|442.71|440.41|442.66|440.36|5
1735566260000|2024-12-30 13:44:20|443|440.7|442.71|440.41|443.04|440.74|442.7|440.4|25
1735490470000|2024-12-29 16:41:10|442.68|440.38|442.74|440.44|442.77|440.47|442.66|440.36|19
1735566270000|2024-12-30 13:44:30|442.7|440.4|442.77|440.47|442.83|440.53|442.47|440.17|27
1735490480000|2024-12-29 16:41:20|442.78|440.48|442.91|440.61|442.91|440.61|442.77|440.47|23
1735566280000|2024-12-30 13:44:40|442.74|440.44|442.82|440.52|442.82|440.52|442.68|440.38|27
1735490490000|2024-12-29 16:41:30|442.95|440.65|443.31|441.01|443.31|441.01|442.93|440.63|23
1735566290000|2024-12-30 13:44:50|442.83|440.53|442.7|440.4|442.83|440.53|442.53|440.23|27
1735490500000|2024-12-29 16:41:40|443.21|440.91|442.97|440.67|443.21|440.91|442.9|440.6|12
1735490510000|2024-12-29 16:41:50|442.98|440.68|443.14|440.84|443.16|440.86|442.97|440.67|18
1735566300000|2024-12-30 13:45:00|442.67|440.37|442.52|440.22|442.67|440.37|442.44|440.14|30
1735490520000|2024-12-29 16:42:00|443.12|440.82|443.14|440.84|443.19|440.89|443.12|440.82|10
1735566310000|2024-12-30 13:45:10|442.53|440.23|442.41|440.11|442.78|440.48|442.35|440.05|25
1735490530000|2024-12-29 16:42:10|443.15|440.85|442.98|440.68|443.17|440.87|442.96|440.66|17
1735566320000|2024-12-30 13:45:20|442.36|440.06|442.5|440.2|442.51|440.21|442.3|440|27
1735490540000|2024-12-29 16:42:20|442.99|440.69|442.92|440.62|443.04|440.74|442.92|440.62|19
1735566330000|2024-12-30 13:45:30|442.49|440.19|442.61|440.31|442.92|440.62|442.49|440.19|28
1735490550000|2024-12-29 16:42:30|442.93|440.63|442.92|440.62|442.96|440.66|442.8|440.5|21
1735566340000|2024-12-30 13:45:40|442.62|440.32|442.56|440.26|442.67|440.37|442.56|440.26|30
1735490560000|2024-12-29 16:42:40|442.93|440.63|442.98|440.68|442.98|440.68|442.89|440.59|17
1735566350000|2024-12-30 13:45:50|442.48|440.18|442.6|440.3|442.68|440.38|442.48|440.18|24
1735490570000|2024-12-29 16:42:50|442.99|440.69|443.12|440.82|443.12|440.82|442.99|440.69|11
1735566360000|2024-12-30 13:46:00|442.58|440.28|442.4|440.1|442.59|440.29|442.3|440|30
1735490580000|2024-12-29 16:43:00|443.13|440.83|442.98|440.68|443.15|440.85|442.98|440.68|14
1735566370000|2024-12-30 13:46:10|442.45|440.15|442.64|440.34|442.65|440.35|442.45|440.15|32
1735490590000|2024-12-29 16:43:10|442.88|440.58|443.08|440.78|443.08|440.78|442.88|440.58|24
1735566380000|2024-12-30 13:46:20|442.65|440.35|442.85|440.55|443.09|440.79|442.64|440.34|32
1735490600000|2024-12-29 16:43:20|443.1|440.8|443.23|440.93|443.23|440.93|443.1|440.8|18
1735566390000|2024-12-30 13:46:30|442.86|440.56|443.09|440.79|443.12|440.82|442.86|440.56|34
1735490610000|2024-12-29 16:43:30|443.26|440.96|443.34|441.04|443.34|441.04|443.26|440.96|16
1735566400000|2024-12-30 13:46:40|443.08|440.78|442.88|440.58|443.12|440.82|442.88|440.58|23
1735490620000|2024-12-29 16:43:40|443.35|441.05|443.51|441.21|443.51|441.21|443.35|441.05|10
1735566410000|2024-12-30 13:46:50|442.91|440.61|443.03|440.73|443.05|440.75|442.91|440.61|27
1735490630000|2024-12-29 16:43:50|443.52|441.22|443.61|441.31|443.65|441.35|443.52|441.22|14
1735566420000|2024-12-30 13:47:00|443.04|440.74|443.22|440.92|443.26|440.96|442.98|440.68|27
1735490640000|2024-12-29 16:44:00|443.62|441.32|443.33|441.03|443.62|441.32|443.25|440.95|15
1735566430000|2024-12-30 13:47:10|443.18|440.88|442.85|440.55|443.23|440.93|442.83|440.53|25
1735490650000|2024-12-29 16:44:10|443.34|441.04|443.38|441.08|443.38|441.08|443.34|441.04|5
1735566440000|2024-12-30 13:47:20|442.83|440.53|442.7|440.4|442.83|440.53|442.59|440.29|24
1735490660000|2024-12-29 16:44:20|443.37|441.07|443.25|440.95|443.37|441.07|443.25|440.95|9
1735566450000|2024-12-30 13:47:30|442.68|440.38|442.45|440.15|442.69|440.39|442.42|440.12|29
1735490670000|2024-12-29 16:44:30|443.28|440.98|443.33|441.03|443.38|441.08|443.2|440.9|16
1735566460000|2024-12-30 13:47:40|442.44|440.14|442.19|439.89|442.46|440.16|442.12|439.82|34
1735490680000|2024-12-29 16:44:40|443.32|441.02|443.23|440.93|443.32|441.02|443.22|440.92|8
1735566470000|2024-12-30 13:47:50|442.18|439.88|442.08|439.78|442.18|439.88|441.98|439.68|24
1735490690000|2024-12-29 16:44:50|443.24|440.94|443.21|440.91|443.43|441.13|443.2|440.9|22
1735566480000|2024-12-30 13:48:00|442.05|439.75|442.1|439.8|442.37|440.07|442.04|439.74|27
1735490700000|2024-12-29 16:45:00|443.22|440.92|443.27|440.97|443.32|441.02|443.2|440.9|18
1735566490000|2024-12-30 13:48:10|442.09|439.79|442.08|439.78|442.2|439.9|442.01|439.71|28
1735490710000|2024-12-29 16:45:10|443.26|440.96|443.25|440.95|443.34|441.04|443.24|440.94|17
1735566500000|2024-12-30 13:48:20|442.13|439.83|442.29|439.99|442.36|440.06|442.05|439.75|19
1735490720000|2024-12-29 16:45:20|443.26|440.96|443.32|441.02|443.32|441.02|443.24|440.94|13
1735566510000|2024-12-30 13:48:30|442.24|439.94|442.38|440.08|442.38|440.08|442.23|439.93|29
1735490730000|2024-12-29 16:45:30|443.31|441.01|443.46|441.16|443.49|441.19|443.27|440.97|22
1735566520000|2024-12-30 13:48:40|442.33|440.03|442.32|440.02|442.45|440.15|442.27|439.97|32
1735490740000|2024-12-29 16:45:40|443.47|441.17|443.49|441.19|443.54|441.24|443.47|441.17|14
1735566530000|2024-12-30 13:48:50|442.33|440.03|442.4|440.1|442.43|440.13|442.31|440.01|28
1735490750000|2024-12-29 16:45:50|443.5|441.2|443.56|441.26|443.56|441.26|443.48|441.18|13
1735566540000|2024-12-30 13:49:00|442.46|440.16|442.26|439.96|442.55|440.25|442.23|439.93|29
1735490760000|2024-12-29 16:46:00|443.57|441.27|443.53|441.23|443.6|441.3|443.53|441.23|10
1735566550000|2024-12-30 13:49:10|442.28|439.98|442.05|439.75|442.28|439.98|442.02|439.72|33
1735490770000|2024-12-29 16:46:10|443.5|441.2|443.7|441.4|443.71|441.41|443.48|441.18|18
1735566560000|2024-12-30 13:49:20|442.03|439.73|441.48|439.18|442.03|439.73|441.42|439.12|23
1735490780000|2024-12-29 16:46:20|443.69|441.39|443.66|441.36|443.7|441.4|443.63|441.33|15
1735566570000|2024-12-30 13:49:30|441.47|439.17|441.61|439.31|441.64|439.34|441.39|439.09|29
1735490790000|2024-12-29 16:46:30|443.67|441.37|443.67|441.37|443.74|441.44|443.67|441.37|9
1735566580000|2024-12-30 13:49:40|441.6|439.3|441.38|439.08|441.77|439.47|441.38|439.08|34
1735490800000|2024-12-29 16:46:40|443.68|441.38|443.75|441.45|443.75|441.45|443.67|441.37|10
1735566590000|2024-12-30 13:49:50|441.4|439.1|441.18|438.88|441.4|439.1|441.16|438.86|32
1735490810000|2024-12-29 16:46:50|443.69|441.39|443.76|441.46|443.76|441.46|443.69|441.39|9
1735566600000|2024-12-30 13:50:00|441.16|438.86|441.2|438.9|441.62|439.32|441.16|438.86|33
1735490820000|2024-12-29 16:47:00|443.77|441.47|443.66|441.36|443.77|441.47|443.61|441.31|17
1735566610000|2024-12-30 13:50:10|441.18|438.88|441.16|438.86|441.19|438.89|441.16|438.86|3
1735490830000|2024-12-29 16:47:10|443.65|441.35|443.62|441.32|443.65|441.35|443.54|441.24|14
1735566620000|2024-12-30 13:50:20|440.9|438.6|440.67|438.37|440.9|438.6|440.67|438.37|3
1735490840000|2024-12-29 16:47:20|443.61|441.31|443.65|441.35|443.65|441.35|443.61|441.31|8
1735566630000|2024-12-30 13:50:30|440.63|438.33|440.1|437.8|440.63|438.33|440.1|437.8|9
1735490850000|2024-12-29 16:47:30|443.64|441.34|443.46|441.16|443.64|441.34|443.45|441.15|6
1735566640000|2024-12-30 13:50:40|439.88|437.58|439.88|437.58|439.98|437.68|439.69|437.39|10
1735490860000|2024-12-29 16:47:40|443.51|441.21|443.3|441|443.51|441.21|443.29|440.99|12
1735566650000|2024-12-30 13:50:50|439.86|437.56|439.94|437.64|440.13|437.83|439.86|437.56|35
1735490870000|2024-12-29 16:47:50|443.31|441.01|443.31|441.01|443.32|441.02|443.3|441|5
1735566660000|2024-12-30 13:51:00|439.96|437.66|439.5|437.2|439.96|437.66|439.5|437.2|31
1735490880000|2024-12-29 16:48:00|443.21|440.91|443.04|440.74|443.21|440.91|443.04|440.74|4
1735566670000|2024-12-30 13:51:10|439.49|437.19|439.06|436.76|439.49|437.19|439.06|436.76|7
1735490890000|2024-12-29 16:48:10|443.05|440.75|443.02|440.72|443.05|440.75|443.01|440.71|7
1735566680000|2024-12-30 13:51:20|438.97|436.67|438.35|436.05|438.97|436.67|438.35|436.05|6
1735490900000|2024-12-29 16:48:20|443.03|440.73|443.05|440.75|443.06|440.76|443.03|440.73|11
1735566690000|2024-12-30 13:51:30|438.42|436.12|438.7|436.4|438.89|436.59|438.42|436.12|25
1735490910000|2024-12-29 16:48:30|443.06|440.76|443.07|440.77|443.15|440.85|443.06|440.76|13
1735566700000|2024-12-30 13:51:40|438.68|436.38|439.04|436.74|439.04|436.74|438.54|436.24|27
1735490920000|2024-12-29 16:48:40|443.08|440.78|443.12|440.82|443.13|440.83|443.08|440.78|8
1735566710000|2024-12-30 13:51:50|439.02|436.72|439.51|437.21|439.85|437.55|439.02|436.72|37
1735490930000|2024-12-29 16:48:50|443.1|440.8|443.11|440.81|443.17|440.87|443.08|440.78|10
1735566720000|2024-12-30 13:52:00|439.52|437.22|439.29|436.99|439.53|437.23|439.17|436.87|32
1735490940000|2024-12-29 16:49:00|443.12|440.82|443.19|440.89|443.2|440.9|443.09|440.79|22
1735566730000|2024-12-30 13:52:10|439.4|437.1|439.16|436.86|439.42|437.12|439.03|436.73|30
1735490950000|2024-12-29 16:49:10|443.2|440.9|443.28|440.98|443.28|440.98|443.2|440.9|10
1735566740000|2024-12-30 13:52:20|439.14|436.84|438.95|436.65|439.27|436.97|438.95|436.65|35
1735490960000|2024-12-29 16:49:20|443.29|440.99|443.31|441.01|443.33|441.03|443.28|440.98|9
1735566750000|2024-12-30 13:52:30|439.01|436.71|439|436.7|439.02|436.72|438.77|436.47|33
1735490970000|2024-12-29 16:49:30|443.32|441.02|443.34|441.04|443.34|441.04|443.29|440.99|11
1735566760000|2024-12-30 13:52:40|438.96|436.66|439.34|437.04|439.68|437.38|438.96|436.66|32
1735490980000|2024-12-29 16:49:40|443.35|441.05|443.2|440.9|443.35|441.05|443.2|440.9|11
1735566770000|2024-12-30 13:52:50|439.39|437.09|439.39|437.09|439.45|437.15|439.15|436.85|34
1735490990000|2024-12-29 16:49:50|443.21|440.91|443.13|440.83|443.23|440.93|443.12|440.82|9
1735566780000|2024-12-30 13:53:00|439.36|437.06|439.4|437.1|439.61|437.31|439.29|436.99|34
1735566790000|2024-12-30 13:53:10|439.47|437.17|439.72|437.42|439.9|437.6|439.47|437.17|33
1735491000000|2024-12-29 16:50:00|443.12|440.82|443.14|440.84|443.17|440.87|443.09|440.79|18
1735566800000|2024-12-30 13:53:20|439.71|437.41|439.91|437.61|439.96|437.66|439.55|437.25|30
1735491010000|2024-12-29 16:50:10|443.18|440.88|443.31|441.01|443.32|441.02|443.16|440.86|15
1735566810000|2024-12-30 13:53:30|439.92|437.62|440.29|437.99|440.33|438.03|439.92|437.62|33
1735491020000|2024-12-29 16:50:20|443.28|440.98|443.35|441.05|443.35|441.05|443.26|440.96|12
1735566820000|2024-12-30 13:53:40|440.26|437.96|440.01|437.71|440.26|437.96|439.94|437.64|33
1735491030000|2024-12-29 16:50:30|443.34|441.04|443.13|440.83|443.34|441.04|443.11|440.81|14
1735566830000|2024-12-30 13:53:50|440.03|437.73|440.83|438.53|440.84|438.54|439.96|437.66|35
1735491040000|2024-12-29 16:50:40|443.14|440.84|443.1|440.8|443.14|440.84|443.09|440.79|10
1735566840000|2024-12-30 13:54:00|440.84|438.54|440.2|437.9|440.89|438.59|440.2|437.9|36
1735491050000|2024-12-29 16:50:50|443.07|440.77|442.92|440.62|443.08|440.78|442.89|440.59|12
1735566850000|2024-12-30 13:54:10|440.23|437.93|440.89|438.59|441.02|438.72|440.13|437.83|34
1735491060000|2024-12-29 16:51:00|442.93|440.63|443.06|440.76|443.06|440.76|442.91|440.61|17
1735566860000|2024-12-30 13:54:20|440.87|438.57|440.46|438.16|440.99|438.69|440.46|438.16|32
1735491070000|2024-12-29 16:51:10|443.08|440.78|443.19|440.89|443.19|440.89|443.08|440.78|13
1735566870000|2024-12-30 13:54:30|440.42|438.12|440.77|438.47|440.78|438.48|440.29|437.99|35
1735491080000|2024-12-29 16:51:20|443.23|440.93|443.41|441.11|443.42|441.12|443.16|440.86|21
1735566880000|2024-12-30 13:54:40|440.8|438.5|440.75|438.45|440.97|438.67|440.67|438.37|33
1735491090000|2024-12-29 16:51:30|443.39|441.09|443.42|441.12|443.42|441.12|443.3|441|18
1735566890000|2024-12-30 13:54:50|440.76|438.46|440.36|438.06|440.9|438.6|440.26|437.96|30
1735491100000|2024-12-29 16:51:40|443.43|441.13|443.15|440.85|443.43|441.13|443.08|440.78|19
1735491110000|2024-12-29 16:51:50|443.16|440.86|443.25|440.95|443.25|440.95|443.11|440.81|9
1735566900000|2024-12-30 13:55:00|440.34|438.04|440.19|437.89|440.41|438.11|440.05|437.75|28
1735491120000|2024-12-29 16:52:00|443.26|440.96|443.27|440.97|443.34|441.04|443.26|440.96|14
1735566910000|2024-12-30 13:55:10|440.18|437.88|440.18|437.88|440.26|437.96|440|437.7|33
1735491130000|2024-12-29 16:52:10|443.22|440.92|443.11|440.81|443.22|440.92|443.09|440.79|20
1735566920000|2024-12-30 13:55:20|440.16|437.86|439.27|436.97|440.16|437.86|439.23|436.93|35
1735491140000|2024-12-29 16:52:20|443.12|440.82|443.33|441.03|443.33|441.03|443.11|440.81|19
1735566930000|2024-12-30 13:55:30|439.35|437.05|439.46|437.16|439.58|437.28|439.29|436.99|33
1735491150000|2024-12-29 16:52:30|443.34|441.04|443.3|441|443.47|441.17|443.29|440.99|23
1735566940000|2024-12-30 13:55:40|439.45|437.15|439.1|436.8|439.47|437.17|439.1|436.8|29
1735491160000|2024-12-29 16:52:40|443.21|440.91|443.41|441.11|443.45|441.15|443.21|440.91|19
1735566950000|2024-12-30 13:55:50|439.08|436.78|438.98|436.68|439.15|436.85|438.94|436.64|29
1735491170000|2024-12-29 16:52:50|443.42|441.12|443.26|440.96|443.43|441.13|443.26|440.96|15
1735566960000|2024-12-30 13:56:00|438.97|436.67|438.84|436.54|438.98|436.68|438.84|436.54|15
1735491180000|2024-12-29 16:53:00|443.27|440.97|443.24|440.94|443.27|440.97|443.22|440.92|11
1735566970000|2024-12-30 13:56:10|438.87|436.57|438.61|436.31|438.87|436.57|438.57|436.27|13
1735491190000|2024-12-29 16:53:10|443.22|440.92|443.29|440.99|443.3|441|443.22|440.92|12
1735566980000|2024-12-30 13:56:20|438.65|436.35|439.06|436.76|439.1|436.8|438.61|436.31|28
1735491200000|2024-12-29 16:53:20|443.28|440.98|443.26|440.96|443.29|440.99|443.22|440.92|17
1735566990000|2024-12-30 13:56:30|439|436.7|438.64|436.34|439|436.7|438.61|436.31|26
1735491210000|2024-12-29 16:53:30|443.25|440.95|443.1|440.8|443.25|440.95|443.1|440.8|7
1735567000000|2024-12-30 13:56:40|438.63|436.33|438.5|436.2|438.64|436.34|438.38|436.08|28
1735491220000|2024-12-29 16:53:40|443.09|440.79|443.21|440.91|443.23|440.93|443.04|440.74|19
1735567010000|2024-12-30 13:56:50|438.48|436.18|438.36|436.06|438.48|436.18|438.36|436.06|26
1735491230000|2024-12-29 16:53:50|443.15|440.85|443.16|440.86|443.19|440.89|443.15|440.85|8
1735567020000|2024-12-30 13:57:00|438.37|436.07|438.53|436.23|438.58|436.28|438.37|436.07|20
1735491240000|2024-12-29 16:54:00|443.14|440.84|443.23|440.93|443.23|440.93|443.1|440.8|11
1735567030000|2024-12-30 13:57:10|438.49|436.19|438.35|436.05|438.49|436.19|438.35|436.05|21
1735491250000|2024-12-29 16:54:10|443.21|440.91|443.2|440.9|443.22|440.92|443.16|440.86|16
1735567040000|2024-12-30 13:57:20|438.37|436.07|438.35|436.05|438.37|436.07|438.35|436.05|2
1735491260000|2024-12-29 16:54:20|443.19|440.89|443.2|440.9|443.25|440.95|443.17|440.87|18
1735567060000|2024-12-30 13:57:40|438.33|436.03|438.16|435.86|438.33|436.03|438.16|435.86|2
1735491270000|2024-12-29 16:54:30|443.21|440.91|443.15|440.85|443.21|440.91|443.15|440.85|6
1735567080000|2024-12-30 13:58:00|438.09|435.79|438.03|435.73|438.09|435.79|438.03|435.73|10
1735491280000|2024-12-29 16:54:40|443.12|440.82|443.25|440.95|443.26|440.96|443.12|440.82|17
1735567090000|2024-12-30 13:58:10|438.04|435.74|438.05|435.75|438.06|435.76|438.03|435.73|12
1735491290000|2024-12-29 16:54:50|443.26|440.96|443.17|440.87|443.26|440.96|443.17|440.87|12
1735567100000|2024-12-30 13:58:20|438.06|435.76|438.03|435.73|438.17|435.87|438.03|435.73|18
1735491300000|2024-12-29 16:55:00|443.18|440.88|443.19|440.89|443.24|440.94|443.09|440.79|19
1735567110000|2024-12-30 13:58:30|438.05|435.75|438.07|435.77|438.1|435.8|438.04|435.74|19
1735491310000|2024-12-29 16:55:10|443.21|440.91|443.29|440.99|443.3|441|443.2|440.9|21
1735567120000|2024-12-30 13:58:40|438.06|435.76|438.05|435.75|438.09|435.79|438.04|435.74|22
1735491320000|2024-12-29 16:55:20|443.31|441.01|443.35|441.05|443.41|441.11|443.31|441.01|17
1735567130000|2024-12-30 13:58:50|438.04|435.74|438.03|435.73|438.04|435.74|438.03|435.73|2
1735491330000|2024-12-29 16:55:30|443.36|441.06|443.36|441.06|443.41|441.11|443.33|441.03|17
1735567140000|2024-12-30 13:59:00|438.04|435.74|438.13|435.83|438.13|435.83|438.04|435.74|6
1735491340000|2024-12-29 16:55:40|443.37|441.07|443.33|441.03|443.4|441.1|443.31|441.01|16
1735567150000|2024-12-30 13:59:10|438.11|435.81|438.03|435.73|438.26|435.96|438.03|435.73|20
1735491350000|2024-12-29 16:55:50|443.32|441.02|443.4|441.1|443.47|441.17|443.32|441.02|16
1735567160000|2024-12-30 13:59:20|438.07|435.77|438.03|435.73|438.07|435.77|438.03|435.73|5
1735491360000|2024-12-29 16:56:00|443.39|441.09|443.37|441.07|443.41|441.11|443.34|441.04|12
1735567170000|2024-12-30 13:59:30|438.05|435.75|438.07|435.77|438.2|435.9|438.05|435.75|18
1735491370000|2024-12-29 16:56:10|443.34|441.04|443.47|441.17|443.47|441.17|443.34|441.04|21
1735567180000|2024-12-30 13:59:40|438.08|435.78|437.7|435.4|438.15|435.85|437.7|435.4|18
1735491380000|2024-12-29 16:56:20|443.48|441.18|443.39|441.09|443.48|441.18|443.38|441.08|10
1735567200000|2024-12-30 14:00:00|437.48|435.18|437.36|435.06|437.48|435.18|437.3|435|20
1735491390000|2024-12-29 16:56:30|443.43|441.13|443.42|441.12|443.47|441.17|443.42|441.12|4
1735567210000|2024-12-30 14:00:10|437.31|435.01|437.27|434.97|437.33|435.03|437.27|434.97|9
1735491440000|2024-12-29 16:57:20|443.47|441.17|443.58|441.28|443.64|441.34|443.47|441.17|24
1735567220000|2024-12-30 14:00:20|437.08|434.78|436.75|434.45|437.08|434.78|436.68|434.38|14
1735491450000|2024-12-29 16:57:30|443.59|441.29|443.58|441.28|443.59|441.29|443.53|441.23|16
1735567230000|2024-12-30 14:00:30|436.74|434.44|437.35|435.05|437.51|435.21|436.63|434.33|25
1735491460000|2024-12-29 16:57:40|443.56|441.26|443.53|441.23|443.61|441.31|443.52|441.22|18
1735567240000|2024-12-30 14:00:40|437.34|435.04|437.19|434.89|437.51|435.21|437.16|434.86|30
1735491470000|2024-12-29 16:57:50|443.51|441.21|443.49|441.19|443.58|441.28|443.49|441.19|19
1735567250000|2024-12-30 14:00:50|437.17|434.87|437|434.7|437.17|434.87|436.85|434.55|32
1735491480000|2024-12-29 16:58:00|443.46|441.16|443.48|441.18|443.49|441.19|443.43|441.13|15
1735567260000|2024-12-30 14:01:00|437.01|434.71|437.32|435.02|437.32|435.02|437.01|434.71|25
1735491490000|2024-12-29 16:58:10|443.49|441.19|443.43|441.13|443.49|441.19|443.42|441.12|6
1735567270000|2024-12-30 14:01:10|437.36|435.06|436.15|433.85|437.44|435.14|436.15|433.85|14
1735491500000|2024-12-29 16:58:20|443.42|441.12|443.42|441.12|443.42|441.12|443.42|441.12|1
1735567280000|2024-12-30 14:01:20|436.54|434.24|437.36|435.06|437.36|435.06|436.54|434.24|8
1735491570000|2024-12-29 16:59:30|443.43|441.13|443.44|441.14|443.44|441.14|443.43|441.13|2
1735567290000|2024-12-30 14:01:30|437.23|434.93|437.2|434.9|437.35|435.05|436.99|434.69|22
1735491580000|2024-12-29 16:59:40|443.43|441.13|443.42|441.12|443.45|441.15|443.42|441.12|16
1735567300000|2024-12-30 14:01:40|437.24|434.94|437.85|435.55|438.07|435.77|437.14|434.84|18
1735491610000|2024-12-29 17:00:10|443.47|441.17|443.42|441.12|443.48|441.18|443.42|441.12|9
1735567310000|2024-12-30 14:01:50|437.86|435.56|437.27|434.97|437.95|435.65|437.27|434.97|23
1735491630000|2024-12-29 17:00:30|443.44|441.14|443.42|441.12|443.46|441.16|443.42|441.12|6
1735567320000|2024-12-30 14:02:00|437.41|435.11|437.55|435.25|437.55|435.25|437.17|434.87|15
1735491670000|2024-12-29 17:01:10|443.47|441.17|443.42|441.12|443.51|441.21|443.42|441.12|4
1735567330000|2024-12-30 14:02:10|437.61|435.31|437.68|435.38|437.68|435.38|437.61|435.31|6
1735491680000|2024-12-29 17:01:20|443.47|441.17|443.51|441.21|443.52|441.22|443.42|441.12|11
1735567340000|2024-12-30 14:02:20|437.78|435.48|437.92|435.62|438.02|435.72|437.57|435.27|19
1735491690000|2024-12-29 17:01:30|443.5|441.2|443.5|441.2|443.52|441.22|443.46|441.16|19
1735567350000|2024-12-30 14:02:30|437.79|435.49|437.75|435.45|437.86|435.56|437.61|435.31|18
1735491700000|2024-12-29 17:01:40|443.48|441.18|443.42|441.12|443.48|441.18|443.42|441.12|5
1735567360000|2024-12-30 14:02:40|437.66|435.36|437.82|435.52|437.86|435.56|437.65|435.35|17
1735491750000|2024-12-29 17:02:30|443.11|440.81|442.81|440.51|443.11|440.81|442.81|440.51|2
1735567370000|2024-12-30 14:02:50|437.74|435.44|437.74|435.44|437.86|435.56|437.64|435.34|16
1735491760000|2024-12-29 17:02:40|442.84|440.54|442.9|440.6|442.91|440.61|442.82|440.52|9
1735567380000|2024-12-30 14:03:00|437.65|435.35|437.93|435.63|437.93|435.63|437.58|435.28|27
1735491770000|2024-12-29 17:02:50|442.82|440.52|442.66|440.36|442.83|440.53|442.66|440.36|7
1735567390000|2024-12-30 14:03:10|437.87|435.57|437.93|435.63|437.93|435.63|437.8|435.5|17
1735491810000|2024-12-29 17:03:30|442.41|440.11|442.2|439.9|442.41|440.11|442.17|439.87|5
1735567400000|2024-12-30 14:03:20|437.81|435.51|437.2|434.9|437.93|435.63|437.19|434.89|24
1735491820000|2024-12-29 17:03:40|442.16|439.86|442.18|439.88|442.23|439.93|442.12|439.82|14
1735567410000|2024-12-30 14:03:30|437.22|434.92|437.31|435.01|437.47|435.17|437.09|434.79|28
1735491830000|2024-12-29 17:03:50|442.2|439.9|442.15|439.85|442.2|439.9|442.12|439.82|14
1735567420000|2024-12-30 14:03:40|437.3|435|437.31|435.01|437.47|435.17|437.25|434.95|17
1735491840000|2024-12-29 17:04:00|442.18|439.88|442.18|439.88|442.27|439.97|442.15|439.85|11
1735567430000|2024-12-30 14:03:50|437.35|435.05|437.41|435.11|437.66|435.36|437.35|435.05|27
1735491850000|2024-12-29 17:04:10|442.16|439.86|442.41|440.11|442.43|440.13|442.16|439.86|14
1735567440000|2024-12-30 14:04:00|437.42|435.12|437.61|435.31|437.66|435.36|437.38|435.08|29
1735491860000|2024-12-29 17:04:20|442.4|440.1|442.13|439.83|442.41|440.11|442.13|439.83|18
1735567450000|2024-12-30 14:04:10|437.62|435.32|437.66|435.36|437.66|435.36|437.56|435.26|10
1735491870000|2024-12-29 17:04:30|442.22|439.92|442.12|439.82|442.23|439.93|442.1|439.8|18
1735567460000|2024-12-30 14:04:20|437.52|435.22|437.4|435.1|437.71|435.41|437.37|435.07|26
1735491880000|2024-12-29 17:04:40|442.13|439.83|442.21|439.91|442.21|439.91|442.1|439.8|15
1735567470000|2024-12-30 14:04:30|437.39|435.09|437.33|435.03|437.39|435.09|437.2|434.9|20
1735491890000|2024-12-29 17:04:50|442.2|439.9|442.25|439.95|442.25|439.95|442.19|439.89|10
1735567480000|2024-12-30 14:04:40|437.28|434.98|437.47|435.17|437.56|435.26|437.28|434.98|10
1735491900000|2024-12-29 17:05:00|442.29|439.99|442.38|440.08|442.41|440.11|442.26|439.96|13
1735567490000|2024-12-30 14:04:50|437.56|435.26|437.37|435.07|437.56|435.26|437.2|434.9|25
1735491910000|2024-12-29 17:05:10|442.45|440.15|442.51|440.21|442.6|440.3|442.42|440.12|26
1735567500000|2024-12-30 14:05:00|437.38|435.08|437.29|434.99|437.39|435.09|437.21|434.91|21
1735491920000|2024-12-29 17:05:20|442.44|440.14|442.33|440.03|442.44|440.14|442.28|439.98|8
1735567510000|2024-12-30 14:05:10|437.37|435.07|437.65|435.35|437.65|435.35|437.37|435.07|8
1735491930000|2024-12-29 17:05:30|442.29|439.99|442.03|439.73|442.29|439.99|442.03|439.73|14
1735567520000|2024-12-30 14:05:20|437.7|435.4|437.79|435.49|437.94|435.64|437.67|435.37|27
1735491940000|2024-12-29 17:05:40|441.98|439.68|441.96|439.66|442.06|439.76|441.92|439.62|26
1735567530000|2024-12-30 14:05:30|437.8|435.5|437.93|435.63|438.14|435.84|437.8|435.5|17
1735491950000|2024-12-29 17:05:50|441.95|439.65|441.91|439.61|441.95|439.65|441.91|439.61|11
1735567540000|2024-12-30 14:05:40|437.9|435.6|437.61|435.31|437.94|435.64|437.57|435.27|17
1735492040000|2024-12-29 17:07:20|441.94|439.64|442.11|439.81|442.11|439.81|441.94|439.64|10
1735567550000|2024-12-30 14:05:50|437.56|435.26|437.5|435.2|437.81|435.51|437.46|435.16|30
1735492050000|2024-12-29 17:07:30|442.05|439.75|442.19|439.89|442.19|439.89|442.04|439.74|21
1735567560000|2024-12-30 14:06:00|437.37|435.07|437.39|435.09|437.52|435.22|437.27|434.97|13
1735492060000|2024-12-29 17:07:40|442.2|439.9|442.24|439.94|442.25|439.95|442.11|439.81|26
1735567570000|2024-12-30 14:06:10|437.16|434.86|438.02|435.72|438.12|435.82|437.16|434.86|18
1735492070000|2024-12-29 17:07:50|442.21|439.91|442.21|439.91|442.24|439.94|442.19|439.89|13
1735567580000|2024-12-30 14:06:20|437.95|435.65|437.76|435.46|437.95|435.65|437.68|435.38|15
1735492080000|2024-12-29 17:08:00|442.22|439.92|442.31|440.01|442.35|440.05|442.22|439.92|13
1735567590000|2024-12-30 14:06:30|437.96|435.66|438.33|436.03|438.33|436.03|437.96|435.66|15
1735492090000|2024-12-29 17:08:10|442.4|440.1|442.77|440.47|442.77|440.47|442.4|440.1|10
1735567600000|2024-12-30 14:06:40|438.44|436.14|438.59|436.29|438.72|436.42|438.44|436.14|11
1735492100000|2024-12-29 17:08:20|442.75|440.45|442.97|440.67|442.99|440.69|442.75|440.45|28
1735567610000|2024-12-30 14:06:50|438.6|436.3|438.79|436.49|438.87|436.57|438.6|436.3|23
1735492110000|2024-12-29 17:08:30|442.99|440.69|443.01|440.71|443.07|440.77|442.96|440.66|14
1735567620000|2024-12-30 14:07:00|438.77|436.47|438.76|436.46|438.98|436.68|438.74|436.44|23
1735492120000|2024-12-29 17:08:40|443.1|440.8|443.2|440.9|443.2|440.9|443|440.7|19
1735567630000|2024-12-30 14:07:10|438.75|436.45|438.53|436.23|438.77|436.47|438.52|436.22|23
1735492130000|2024-12-29 17:08:50|443.22|440.92|443.12|440.82|443.22|440.92|443.05|440.75|24
1735567640000|2024-12-30 14:07:20|438.51|436.21|438.2|435.9|438.51|436.21|438.17|435.87|28
1735492140000|2024-12-29 17:09:00|443.14|440.84|443.24|440.94|443.24|440.94|443.11|440.81|23
1735567650000|2024-12-30 14:07:30|438.21|435.91|438.47|436.17|438.47|436.17|438.19|435.89|22
1735492150000|2024-12-29 17:09:10|443.23|440.93|443.19|440.89|443.29|440.99|443.19|440.89|20
1735567660000|2024-12-30 14:07:40|438.42|436.12|438.29|435.99|438.43|436.13|438.29|435.99|13
1735492160000|2024-12-29 17:09:20|443.18|440.88|443.21|440.91|443.21|440.91|443.13|440.83|17
1735567670000|2024-12-30 14:07:50|438.3|436|438.23|435.93|438.3|436|438.15|435.85|11
1735492170000|2024-12-29 17:09:30|443.2|440.9|443.29|440.99|443.29|440.99|443.2|440.9|7
1735567680000|2024-12-30 14:08:00|438.11|435.81|438.4|436.1|438.46|436.16|438.11|435.81|15
1735492180000|2024-12-29 17:09:40|443.32|441.02|443.3|441|443.36|441.06|443.23|440.93|19
1735567690000|2024-12-30 14:08:10|438.27|435.97|438.44|436.14|438.81|436.51|438.26|435.96|19
1735492190000|2024-12-29 17:09:50|443.32|441.02|443.36|441.06|443.47|441.17|443.31|441.01|16
1735567700000|2024-12-30 14:08:20|438.38|436.08|437.98|435.68|438.38|436.08|437.98|435.68|24
1735492200000|2024-12-29 17:10:00|443.38|441.08|443.49|441.19|443.53|441.23|443.37|441.07|20
1735567710000|2024-12-30 14:08:30|437.96|435.66|437.98|435.68|438.23|435.93|437.92|435.62|18
1735492210000|2024-12-29 17:10:10|443.57|441.27|443.51|441.21|443.59|441.29|443.48|441.18|21
1735567720000|2024-12-30 14:08:40|438.15|435.85|438.31|436.01|438.31|436.01|438.12|435.82|14
1735492220000|2024-12-29 17:10:20|443.52|441.22|443.49|441.19|443.54|441.24|443.42|441.12|20
1735567730000|2024-12-30 14:08:50|438.35|436.05|438.79|436.49|438.9|436.6|438.35|436.05|12
1735492230000|2024-12-29 17:10:30|443.51|441.21|443.59|441.29|443.66|441.36|443.49|441.19|14
1735567740000|2024-12-30 14:09:00|438.68|436.38|438.21|435.91|438.74|436.44|438.21|435.91|20
1735492240000|2024-12-29 17:10:40|443.69|441.39|443.8|441.5|443.84|441.54|443.69|441.39|13
1735567750000|2024-12-30 14:09:10|438.39|436.09|438.56|436.26|438.57|436.27|438.26|435.96|20
1735492250000|2024-12-29 17:10:50|443.87|441.57|444|441.7|444|441.7|443.87|441.57|23
1735567760000|2024-12-30 14:09:20|438.57|436.27|438.88|436.58|438.94|436.64|438.56|436.26|15
1735492260000|2024-12-29 17:11:00|443.99|441.69|444.11|441.81|444.13|441.83|443.99|441.69|21
1735567770000|2024-12-30 14:09:30|438.93|436.63|438.93|436.63|438.93|436.63|438.83|436.53|19
1735492270000|2024-12-29 17:11:10|444.12|441.82|444.35|442.05|444.35|442.05|444.12|441.82|20
1735567780000|2024-12-30 14:09:40|438.91|436.61|438.92|436.62|438.93|436.63|438.81|436.51|11
1735492280000|2024-12-29 17:11:20|444.37|442.07|444.27|441.97|444.49|442.19|444.24|441.94|17
1735567790000|2024-12-30 14:09:50|438.9|436.6|438.87|436.57|438.9|436.6|438.81|436.51|18
1735492290000|2024-12-29 17:11:30|444.26|441.96|444.04|441.74|444.26|441.96|444.04|441.74|20
1735567800000|2024-12-30 14:10:00|438.89|436.59|438.74|436.44|438.92|436.62|438.7|436.4|21
1735492300000|2024-12-29 17:11:40|444.05|441.75|444.01|441.71|444.05|441.75|444.01|441.71|5
1735567810000|2024-12-30 14:10:10|438.7|436.4|438.43|436.13|438.7|436.4|438.4|436.1|16
1735492310000|2024-12-29 17:11:50|443.97|441.67|443.94|441.64|443.97|441.67|443.85|441.55|11
1735567820000|2024-12-30 14:10:20|438.36|436.06|438.13|435.83|438.4|436.1|438.11|435.81|21
1735492320000|2024-12-29 17:12:00|443.95|441.65|444.04|441.74|444.05|441.75|443.95|441.65|14
1735567830000|2024-12-30 14:10:30|438.14|435.84|438.27|435.97|438.42|436.12|438.13|435.83|22
1735492330000|2024-12-29 17:12:10|444.05|441.75|444.14|441.84|444.14|441.84|444|441.7|17
1735567840000|2024-12-30 14:10:40|438.2|435.9|438.14|435.84|438.21|435.91|438.12|435.82|13
1735492340000|2024-12-29 17:12:20|444.1|441.8|444.01|441.71|444.11|441.81|443.98|441.68|7
1735567850000|2024-12-30 14:10:50|438.07|435.77|437.61|435.31|438.08|435.78|437.57|435.27|22
1735492350000|2024-12-29 17:12:30|444.03|441.73|444.02|441.72|444.09|441.79|444|441.7|14
1735567860000|2024-12-30 14:11:00|437.59|435.29|437.89|435.59|437.89|435.59|437.59|435.29|23
1735492360000|2024-12-29 17:12:40|444.06|441.76|444|441.7|444.06|441.76|443.99|441.69|5
1735567870000|2024-12-30 14:11:10|437.91|435.61|437.89|435.59|437.95|435.65|437.81|435.51|17
1735492370000|2024-12-29 17:12:50|444.02|441.72|444.06|441.76|444.1|441.8|444.02|441.72|4
1735567880000|2024-12-30 14:11:20|437.95|435.65|437.99|435.69|438.11|435.81|437.89|435.59|21
1735492380000|2024-12-29 17:13:00|444.1|441.8|444.15|441.85|444.15|441.85|444.05|441.75|16
1735567890000|2024-12-30 14:11:30|438.05|435.75|438.09|435.79|438.15|435.85|437.81|435.51|21
1735492390000|2024-12-29 17:13:10|444.14|441.84|444.07|441.77|444.15|441.85|444.01|441.71|19
1735567900000|2024-12-30 14:11:40|438.11|435.81|438.39|436.09|438.39|436.09|438.06|435.76|19
1735492400000|2024-12-29 17:13:20|444.08|441.78|444.2|441.9|444.2|441.9|444.07|441.77|21
1735567910000|2024-12-30 14:11:50|438.54|436.24|438.74|436.44|438.76|436.46|438.51|436.21|25
1735492410000|2024-12-29 17:13:30|444.19|441.89|444.16|441.86|444.19|441.89|444.12|441.82|17
1735567920000|2024-12-30 14:12:00|438.63|436.33|438.56|436.26|438.7|436.4|438.5|436.2|13
1735492420000|2024-12-29 17:13:40|444.15|441.85|444.09|441.79|444.15|441.85|444.09|441.79|9
1735567930000|2024-12-30 14:12:10|438.68|436.38|438.46|436.16|438.8|436.5|438.45|436.15|22
1735492430000|2024-12-29 17:13:50|444.08|441.78|444.05|441.75|444.08|441.78|443.98|441.68|6
1735567940000|2024-12-30 14:12:20|438.53|436.23|438.41|436.11|438.53|436.23|438.24|435.94|27
1735492440000|2024-12-29 17:14:00|444.04|441.74|444.08|441.78|444.08|441.78|443.95|441.65|10
1735567950000|2024-12-30 14:12:30|438.42|436.12|438.48|436.18|438.52|436.22|438.42|436.12|4
1735492450000|2024-12-29 17:14:10|444.09|441.79|444.01|441.71|444.09|441.79|444|441.7|8
1735567960000|2024-12-30 14:12:40|438.41|436.11|438.27|435.97|438.47|436.17|438.26|435.96|22
1735492460000|2024-12-29 17:14:20|444.02|441.72|444.04|441.74|444.08|441.78|444.01|441.71|12
1735567970000|2024-12-30 14:12:50|438.22|435.92|438.04|435.74|438.34|436.04|438|435.7|20
1735492470000|2024-12-29 17:14:30|444.03|441.73|444.05|441.75|444.15|441.85|444.03|441.73|13
1735567980000|2024-12-30 14:13:00|437.97|435.67|438.38|436.08|438.45|436.15|437.93|435.63|14
1735492480000|2024-12-29 17:14:40|444.06|441.76|444.11|441.81|444.12|441.82|444.06|441.76|12
1735567990000|2024-12-30 14:13:10|438.42|436.12|438.36|436.06|438.45|436.15|438.36|436.06|14
1735492490000|2024-12-29 17:14:50|444.12|441.82|444.34|442.04|444.34|442.04|444.12|441.82|18
1735568000000|2024-12-30 14:13:20|438.41|436.11|437.99|435.69|438.41|436.11|437.99|435.69|21
1735492500000|2024-12-29 17:15:00|444.33|442.03|444.28|441.98|444.49|442.19|444.28|441.98|24
1735568010000|2024-12-30 14:13:30|438|435.7|437.94|435.64|438.09|435.79|437.92|435.62|18
1735492510000|2024-12-29 17:15:10|444.29|441.99|444.12|441.82|444.32|442.02|444.06|441.76|20
1735568020000|2024-12-30 14:13:40|437.96|435.66|438.42|436.12|438.42|436.12|437.95|435.65|14
1735492520000|2024-12-29 17:15:20|444.14|441.84|444.37|442.07|444.38|442.08|444.14|441.84|17
1735568030000|2024-12-30 14:13:50|438.47|436.17|438.48|436.18|438.49|436.19|438.27|435.97|19
1735492530000|2024-12-29 17:15:30|444.36|442.06|444.32|442.02|444.45|442.15|444.27|441.97|16
1735568040000|2024-12-30 14:14:00|438.49|436.19|438.35|436.05|438.57|436.27|438.35|436.05|18
1735492540000|2024-12-29 17:15:40|444.31|442.01|444.2|441.9|444.31|442.01|444.2|441.9|15
1735568050000|2024-12-30 14:14:10|438.37|436.07|438.61|436.31|438.63|436.33|438.37|436.07|14
1735492550000|2024-12-29 17:15:50|444.19|441.89|444.25|441.95|444.25|441.95|444.09|441.79|19
1735568060000|2024-12-30 14:14:20|438.62|436.32|438.5|436.2|438.65|436.35|438.49|436.19|13
1735492560000|2024-12-29 17:16:00|444.24|441.94|444.15|441.85|444.25|441.95|444.14|441.84|18
1735568070000|2024-12-30 14:14:30|438.46|436.16|438.46|436.16|438.5|436.2|438.42|436.12|7
1735492570000|2024-12-29 17:16:10|444.14|441.84|444.28|441.98|444.28|441.98|444.14|441.84|14
1735568080000|2024-12-30 14:14:40|438.4|436.1|438.59|436.29|438.59|436.29|438.32|436.02|19
1735492580000|2024-12-29 17:16:20|444.26|441.96|444.15|441.85|444.28|441.98|444.15|441.85|14
1735568090000|2024-12-30 14:14:50|438.6|436.3|438.75|436.45|438.75|436.45|438.6|436.3|8
1735492590000|2024-12-29 17:16:30|444.16|441.86|444.16|441.86|444.16|441.86|444.15|441.85|3
1735492600000|2024-12-29 17:16:40|444.15|441.85|444.06|441.76|444.15|441.85|444.04|441.74|7
1735568100000|2024-12-30 14:15:00|438.71|436.41|438.73|436.43|438.74|436.44|438.66|436.36|12
1735492610000|2024-12-29 17:16:50|444.07|441.77|443.89|441.59|444.13|441.83|443.89|441.59|14
1735568110000|2024-12-30 14:15:10|438.68|436.38|438.92|436.62|438.92|436.62|438.68|436.38|8
1735492620000|2024-12-29 17:17:00|443.92|441.62|443.89|441.59|443.97|441.67|443.84|441.54|15
1735568120000|2024-12-30 14:15:20|439.04|436.74|439.55|437.25|439.55|437.25|439.04|436.74|9
1735492630000|2024-12-29 17:17:10|443.87|441.57|443.66|441.36|443.89|441.59|443.64|441.34|19
1735568130000|2024-12-30 14:15:30|439.57|437.27|439.36|437.06|439.71|437.41|439.36|437.06|22
1735492640000|2024-12-29 17:17:20|443.67|441.37|443.7|441.4|443.78|441.48|443.67|441.37|18
1735568140000|2024-12-30 14:15:40|439.37|437.07|439.58|437.28|439.58|437.28|439.35|437.05|13
1735492650000|2024-12-29 17:17:30|443.68|441.38|443.7|441.4|443.8|441.5|443.68|441.38|22
1735568150000|2024-12-30 14:15:50|439.5|437.2|439.47|437.17|439.5|437.2|439.43|437.13|5
1735492660000|2024-12-29 17:17:40|443.71|441.41|443.57|441.27|443.71|441.41|443.5|441.2|23
1735568160000|2024-12-30 14:16:00|439.49|437.19|439.65|437.35|439.65|437.35|439.49|437.19|10
1735492670000|2024-12-29 17:17:50|443.58|441.28|443.72|441.42|443.73|441.43|443.57|441.27|16
1735568170000|2024-12-30 14:16:10|439.78|437.48|439.92|437.62|439.92|437.62|439.78|437.48|4
1735492680000|2024-12-29 17:18:00|443.73|441.43|443.76|441.46|443.76|441.46|443.65|441.35|13
1735568180000|2024-12-30 14:16:20|439.88|437.58|439.86|437.56|439.96|437.66|439.81|437.51|19
1735492690000|2024-12-29 17:18:10|443.77|441.47|443.67|441.37|443.78|441.48|443.64|441.34|18
1735568190000|2024-12-30 14:16:30|439.83|437.53|439.78|437.48|439.87|437.57|439.78|437.48|8
1735492700000|2024-12-29 17:18:20|443.66|441.36|443.59|441.29|443.66|441.36|443.53|441.23|21
1735568200000|2024-12-30 14:16:40|439.76|437.46|439.32|437.02|439.76|437.46|439.32|437.02|14
1735492710000|2024-12-29 17:18:30|443.58|441.28|443.66|441.36|443.69|441.39|443.58|441.28|16
1735568210000|2024-12-30 14:16:50|439.38|437.08|439.13|436.83|439.38|437.08|439.13|436.83|15
1735492720000|2024-12-29 17:18:40|443.68|441.38|443.91|441.61|443.91|441.61|443.68|441.38|23
1735568220000|2024-12-30 14:17:00|439.14|436.84|439.55|437.25|439.55|437.25|439.14|436.84|12
1735492730000|2024-12-29 17:18:50|443.86|441.56|443.98|441.68|443.98|441.68|443.86|441.56|18
1735568230000|2024-12-30 14:17:10|439.66|437.36|439.96|437.66|440.01|437.71|439.66|437.36|12
1735492740000|2024-12-29 17:19:00|444.04|441.74|444.07|441.77|444.08|441.78|443.96|441.66|26
1735568240000|2024-12-30 14:17:20|439.93|437.63|439.93|437.63|440.01|437.71|439.9|437.6|19
1735492750000|2024-12-29 17:19:10|444.06|441.76|444.21|441.91|444.21|441.91|444.06|441.76|23
1735568250000|2024-12-30 14:17:30|439.94|437.64|439.64|437.34|439.94|437.64|439.63|437.33|18
1735492760000|2024-12-29 17:19:20|444.22|441.92|444.19|441.89|444.26|441.96|444.11|441.81|15
1735568260000|2024-12-30 14:17:40|439.62|437.32|439.35|437.05|439.65|437.35|439.27|436.97|19
1735492770000|2024-12-29 17:19:30|444.2|441.9|444.41|442.11|444.43|442.13|444.2|441.9|19
1735568270000|2024-12-30 14:17:50|439.32|437.02|439.28|436.98|439.4|437.1|439.23|436.93|19
1735492780000|2024-12-29 17:19:40|444.4|442.1|444.07|441.77|444.4|442.1|444.06|441.76|25
1735568280000|2024-12-30 14:18:00|439.3|437|439.32|437.02|439.46|437.16|439.24|436.94|18
1735492790000|2024-12-29 17:19:50|444.08|441.78|444.05|441.75|444.08|441.78|444|441.7|22
1735568290000|2024-12-30 14:18:10|439.35|437.05|439|436.7|439.38|437.08|438.99|436.69|19
1735568300000|2024-12-30 14:18:20|439.07|436.77|438.73|436.43|439.07|436.77|438.67|436.37|28
1735492800000|2024-12-29 17:20:00|444.04|441.74|443.95|441.65|444.09|441.79|443.92|441.62|15
1735568310000|2024-12-30 14:18:30|438.75|436.45|438.79|436.49|438.95|436.65|438.75|436.45|19
1735492810000|2024-12-29 17:20:10|443.96|441.66|443.92|441.62|443.99|441.69|443.92|441.62|21
1735568320000|2024-12-30 14:18:40|438.81|436.51|439.01|436.71|439.01|436.71|438.81|436.51|14
1735492820000|2024-12-29 17:20:20|443.94|441.64|443.73|441.43|443.94|441.64|443.73|441.43|13
1735568330000|2024-12-30 14:18:50|438.96|436.66|438.73|436.43|438.96|436.66|438.68|436.38|19
1735492830000|2024-12-29 17:20:30|443.69|441.39|443.74|441.44|443.77|441.47|443.68|441.38|25
1735568340000|2024-12-30 14:19:00|438.74|436.44|438.97|436.67|438.97|436.67|438.74|436.44|11
1735492840000|2024-12-29 17:20:40|443.71|441.41|443.72|441.42|443.77|441.47|443.63|441.33|18
1735568350000|2024-12-30 14:19:10|438.98|436.68|439.13|436.83|439.13|436.83|438.97|436.67|12
1735492850000|2024-12-29 17:20:50|443.71|441.41|443.75|441.45|443.77|441.47|443.7|441.4|15
1735568360000|2024-12-30 14:19:20|439.08|436.78|439.51|437.21|439.51|437.21|439.06|436.76|15
1735492860000|2024-12-29 17:21:00|443.77|441.47|443.98|441.68|444.03|441.73|443.77|441.47|26
1735568370000|2024-12-30 14:19:30|439.56|437.26|439.63|437.33|439.63|437.33|439.45|437.15|14
1735492870000|2024-12-29 17:21:10|443.93|441.63|443.93|441.63|443.93|441.63|443.85|441.55|21
1735568390000|2024-12-30 14:19:50|439.78|437.48|439.93|437.63|439.94|437.64|439.78|437.48|14
1735492880000|2024-12-29 17:21:20|443.97|441.67|443.94|441.64|443.97|441.67|443.91|441.61|6
1735568400000|2024-12-30 14:20:00|439.94|437.64|440.12|437.82|440.13|437.83|439.93|437.63|19
1735492890000|2024-12-29 17:21:30|443.96|441.66|443.86|441.56|443.99|441.69|443.84|441.54|16
1735568410000|2024-12-30 14:20:10|440.11|437.81|439.72|437.42|440.12|437.82|439.68|437.38|19
1735492900000|2024-12-29 17:21:40|443.87|441.57|443.86|441.56|443.92|441.62|443.85|441.55|10
1735568420000|2024-12-30 14:20:20|439.68|437.38|439.72|437.42|439.72|437.42|439.62|437.32|13
1735492910000|2024-12-29 17:21:50|443.85|441.55|443.94|441.64|443.97|441.67|443.85|441.55|18
1735568430000|2024-12-30 14:20:30|439.79|437.49|439.83|437.53|439.83|437.53|439.77|437.47|14
1735492920000|2024-12-29 17:22:00|443.86|441.56|443.83|441.53|443.88|441.58|443.74|441.44|17
1735568440000|2024-12-30 14:20:40|439.82|437.52|439.94|437.64|439.94|437.64|439.75|437.45|18
1735492930000|2024-12-29 17:22:10|443.84|441.54|444.03|441.73|444.06|441.76|443.84|441.54|26
1735568450000|2024-12-30 14:20:50|439.95|437.65|440.09|437.79|440.11|437.81|439.92|437.62|27
1735492940000|2024-12-29 17:22:20|444.06|441.76|444.07|441.77|444.1|441.8|444.02|441.72|17
1735568460000|2024-12-30 14:21:00|440.08|437.78|439.95|437.65|440.1|437.8|439.85|437.55|14
1735492950000|2024-12-29 17:22:30|444.06|441.76|444.36|442.06|444.4|442.1|444.06|441.76|29
1735568470000|2024-12-30 14:21:10|440.02|437.72|440.16|437.86|440.16|437.86|440.02|437.72|13
1735492960000|2024-12-29 17:22:40|444.35|442.05|444.24|441.94|444.35|442.05|444.22|441.92|23
1735568490000|2024-12-30 14:21:30|440.13|437.83|440|437.7|440.14|437.84|439.89|437.59|12
1735492970000|2024-12-29 17:22:50|444.2|441.9|444.02|441.72|444.2|441.9|444.02|441.72|23
1735568500000|2024-12-30 14:21:40|440.08|437.78|439.91|437.61|440.08|437.78|439.91|437.61|10
1735492980000|2024-12-29 17:23:00|444.03|441.73|444.05|441.75|444.07|441.77|443.99|441.69|18
1735568510000|2024-12-30 14:21:50|439.89|437.59|439.83|437.53|439.89|437.59|439.83|437.53|3
1735492990000|2024-12-29 17:23:10|444.04|441.74|443.91|441.61|444.05|441.75|443.86|441.56|23
1735568520000|2024-12-30 14:22:00|439.79|437.49|439.97|437.67|439.97|437.67|439.77|437.47|20
1735493000000|2024-12-29 17:23:20|443.88|441.58|443.81|441.51|443.95|441.65|443.75|441.45|19
1735568530000|2024-12-30 14:22:10|440.05|437.75|440.18|437.88|440.18|437.88|440.05|437.75|13
1735493010000|2024-12-29 17:23:30|443.82|441.52|443.88|441.58|443.9|441.6|443.82|441.52|20
1735568540000|2024-12-30 14:22:20|440.17|437.87|440.26|437.96|440.26|437.96|440.1|437.8|16
1735493020000|2024-12-29 17:23:40|443.89|441.59|443.82|441.52|443.89|441.59|443.73|441.43|16
1735568550000|2024-12-30 14:22:30|440.24|437.94|439.82|437.52|440.24|437.94|439.82|437.52|22
1735493030000|2024-12-29 17:23:50|443.8|441.5|443.73|441.43|443.8|441.5|443.72|441.42|20
1735568560000|2024-12-30 14:22:40|439.79|437.49|439.74|437.44|439.81|437.51|439.72|437.42|19
1735493040000|2024-12-29 17:24:00|443.72|441.42|443.67|441.37|443.82|441.52|443.66|441.36|14
1735568580000|2024-12-30 14:23:00|439.79|437.49|440.18|437.88|440.67|438.37|439.79|437.49|26
1735493050000|2024-12-29 17:24:10|443.7|441.4|443.82|441.52|443.89|441.59|443.68|441.38|18
1735568590000|2024-12-30 14:23:10|440.19|437.89|440.08|437.78|440.2|437.9|440.07|437.77|12
1735493060000|2024-12-29 17:24:20|443.83|441.53|443.8|441.5|443.84|441.54|443.61|441.31|24
1735568600000|2024-12-30 14:23:20|440.07|437.77|440.08|437.78|440.08|437.78|440.07|437.77|2
1735493070000|2024-12-29 17:24:30|443.81|441.51|443.73|441.43|443.83|441.53|443.71|441.41|26
1735568610000|2024-12-30 14:23:30|440.07|437.77|440.01|437.71|440.07|437.77|440|437.7|11
1735493080000|2024-12-29 17:24:40|443.72|441.42|443.58|441.28|443.72|441.42|443.58|441.28|25
1735568620000|2024-12-30 14:23:40|440.02|437.72|439.92|437.62|440.02|437.72|439.89|437.59|12
1735493090000|2024-12-29 17:24:50|443.59|441.29|443.54|441.24|443.59|441.29|443.52|441.22|8
1735568630000|2024-12-30 14:23:50|439.96|437.66|439.67|437.37|439.96|437.66|439.64|437.34|19
1735493100000|2024-12-29 17:25:00|443.52|441.22|443.56|441.26|443.56|441.26|443.51|441.21|11
1735568640000|2024-12-30 14:24:00|439.7|437.4|439.74|437.44|439.82|437.52|439.66|437.36|23
1735493110000|2024-12-29 17:25:10|443.55|441.25|443.55|441.25|443.55|441.25|443.52|441.22|3
1735568650000|2024-12-30 14:24:10|439.77|437.47|439.75|437.45|439.78|437.48|439.72|437.42|11
1735493120000|2024-12-29 17:25:20|443.56|441.26|443.62|441.32|443.64|441.34|443.56|441.26|14
1735568660000|2024-12-30 14:24:20|439.9|437.6|439.9|437.6|440.03|437.73|439.89|437.59|21
1735493130000|2024-12-29 17:25:30|443.63|441.33|443.6|441.3|443.63|441.33|443.58|441.28|9
1735568670000|2024-12-30 14:24:30|439.91|437.61|440.03|437.73|440.03|437.73|439.91|437.61|22
1735493140000|2024-12-29 17:25:40|443.62|441.32|443.52|441.22|443.63|441.33|443.51|441.21|16
1735568680000|2024-12-30 14:24:40|440.09|437.79|439.98|437.68|440.09|437.79|439.98|437.68|15
1735493150000|2024-12-29 17:25:50|443.53|441.23|443.54|441.24|443.57|441.27|443.52|441.22|20
1735568690000|2024-12-30 14:24:50|439.99|437.69|439.9|437.6|440.01|437.71|439.9|437.6|10
1735493160000|2024-12-29 17:26:00|443.55|441.25|443.51|441.21|443.57|441.27|443.5|441.2|23
1735568700000|2024-12-30 14:25:00|439.91|437.61|439.85|437.55|439.96|437.66|439.79|437.49|23
1735493170000|2024-12-29 17:26:10|443.52|441.22|443.54|441.24|443.54|441.24|443.52|441.22|12
1735568710000|2024-12-30 14:25:10|439.81|437.51|440.01|437.71|440.09|437.79|439.81|437.51|12
1735493180000|2024-12-29 17:26:20|443.55|441.25|443.29|440.99|443.58|441.28|443.29|440.99|11
1735568720000|2024-12-30 14:25:20|440.02|437.72|439.89|437.59|440.03|437.73|439.76|437.46|24
1735493190000|2024-12-29 17:26:30|443.27|440.97|443.46|441.16|443.46|441.16|443.27|440.97|19
1735568730000|2024-12-30 14:25:30|439.88|437.58|439.95|437.65|439.96|437.66|439.78|437.48|24
1735493200000|2024-12-29 17:26:40|443.42|441.12|443.23|440.93|443.42|441.12|443.15|440.85|17
1735568740000|2024-12-30 14:25:40|439.96|437.66|440.04|437.74|440.05|437.75|439.95|437.65|13
1735493210000|2024-12-29 17:26:50|443.21|440.91|442.81|440.51|443.21|440.91|442.79|440.49|28
1735568750000|2024-12-30 14:25:50|440.03|437.73|440.04|437.74|440.04|437.74|439.98|437.68|12
1735493220000|2024-12-29 17:27:00|442.82|440.52|442.49|440.19|442.83|440.53|442.44|440.14|28
1735568760000|2024-12-30 14:26:00|440.05|437.75|440.31|438.01|440.33|438.03|440.03|437.73|17
1735493230000|2024-12-29 17:27:10|442.52|440.22|442.32|440.02|442.54|440.24|442.32|440.02|21
1735568770000|2024-12-30 14:26:10|440.32|438.02|440.47|438.17|440.53|438.23|440.29|437.99|18
1735493240000|2024-12-29 17:27:20|442.35|440.05|442.39|440.09|442.41|440.11|442.33|440.03|27
1735568780000|2024-12-30 14:26:20|440.46|438.16|440.37|438.07|440.46|438.16|440.31|438.01|13
1735493250000|2024-12-29 17:27:30|442.41|440.11|442.26|439.96|442.42|440.12|442.22|439.92|26
1735568790000|2024-12-30 14:26:30|440.38|438.08|440.29|437.99|440.45|438.15|440.26|437.96|19
1735493260000|2024-12-29 17:27:40|442.23|439.93|442.26|439.96|442.28|439.98|442.15|439.85|24
1735568800000|2024-12-30 14:26:40|440.31|438.01|440.29|437.99|440.35|438.05|440.27|437.97|13
1735493270000|2024-12-29 17:27:50|442.25|439.95|442.27|439.97|442.29|439.99|442.23|439.93|20
1735568810000|2024-12-30 14:26:50|440.3|438|439.91|437.61|440.31|438.01|439.89|437.59|20
1735493280000|2024-12-29 17:28:00|442.25|439.95|442.26|439.96|442.29|439.99|442.18|439.88|20
1735568820000|2024-12-30 14:27:00|439.92|437.62|439.9|437.6|440.07|437.77|439.78|437.48|19
1735493290000|2024-12-29 17:28:10|442.27|439.97|442.32|440.02|442.34|440.04|442.25|439.95|23
1735568830000|2024-12-30 14:27:10|439.91|437.61|439.97|437.67|440|437.7|439.91|437.61|10
1735493300000|2024-12-29 17:28:20|442.33|440.03|442.11|439.81|442.34|440.04|442.06|439.76|24
1735568840000|2024-12-30 14:27:20|439.92|437.62|440.05|437.75|440.05|437.75|439.87|437.57|16
1735493310000|2024-12-29 17:28:30|442.1|439.8|442|439.7|442.14|439.84|441.99|439.69|23
1735568850000|2024-12-30 14:27:30|440.18|437.88|440.29|437.99|440.31|438.01|440.18|437.88|10
1735493320000|2024-12-29 17:28:40|441.99|439.69|442.02|439.72|442.04|439.74|441.91|439.61|23
1735568860000|2024-12-30 14:27:40|440.25|437.95|440.32|438.02|440.32|438.02|440.21|437.91|13
1735493330000|2024-12-29 17:28:50|442.03|439.73|442.18|439.88|442.18|439.88|442.03|439.73|13
1735568870000|2024-12-30 14:27:50|440.3|438|440.37|438.07|440.37|438.07|440.25|437.95|21
1735493340000|2024-12-29 17:29:00|442.17|439.87|442.37|440.07|442.37|440.07|442.15|439.85|15
1735568880000|2024-12-30 14:28:00|440.41|438.11|440.67|438.37|440.67|438.37|440.41|438.11|16
1735493350000|2024-12-29 17:29:10|442.38|440.08|442.6|440.3|442.62|440.32|442.38|440.08|23
1735568890000|2024-12-30 14:28:10|440.83|438.53|441.16|438.86|441.16|438.86|440.83|438.53|17
1735493360000|2024-12-29 17:29:20|442.59|440.29|442.48|440.18|442.59|440.29|442.43|440.13|13
1735568900000|2024-12-30 14:28:20|441.13|438.83|441.09|438.79|441.13|438.83|441.03|438.73|11
1735493370000|2024-12-29 17:29:30|442.49|440.19|442.44|440.14|442.52|440.22|442.4|440.1|18
1735568910000|2024-12-30 14:28:30|441.1|438.8|440.88|438.58|441.12|438.82|440.88|438.58|13
1735493380000|2024-12-29 17:29:40|442.49|440.19|442.51|440.21|442.52|440.22|442.43|440.13|26
1735568920000|2024-12-30 14:28:40|440.9|438.6|440.84|438.54|440.93|438.63|440.83|438.53|14
1735493390000|2024-12-29 17:29:50|442.49|440.19|442.53|440.23|442.54|440.24|442.49|440.19|14
1735568930000|2024-12-30 14:28:50|440.85|438.55|441.1|438.8|441.1|438.8|440.85|438.55|8
1735493400000|2024-12-29 17:30:00|442.52|440.22|442.48|440.18|442.52|440.22|442.44|440.14|29
1735568950000|2024-12-30 14:29:10|441.09|438.79|441.02|438.72|441.09|438.79|440.89|438.59|17
1735493410000|2024-12-29 17:30:10|442.47|440.17|442.59|440.29|442.68|440.38|442.44|440.14|22
1735568960000|2024-12-30 14:29:20|441.03|438.73|441.14|438.84|441.14|438.84|441.03|438.73|13
1735493420000|2024-12-29 17:30:20|442.58|440.28|442.36|440.06|442.58|440.28|442.35|440.05|20
1735568970000|2024-12-30 14:29:30|441.15|438.85|441.15|438.85|441.15|438.85|441.15|438.85|1
1735493430000|2024-12-29 17:30:30|442.37|440.07|442.38|440.08|442.4|440.1|442.33|440.03|14
1735568980000|2024-12-30 14:29:40|441.11|438.81|441.06|438.76|441.11|438.81|441.06|438.76|10
1735493440000|2024-12-29 17:30:40|442.36|440.06|442.47|440.17|442.47|440.17|442.35|440.05|8
1735568990000|2024-12-30 14:29:50|441.09|438.79|441.25|438.95|441.26|438.96|441.08|438.78|22
1735493450000|2024-12-29 17:30:50|442.48|440.18|442.51|440.21|442.62|440.32|442.48|440.18|19
1735569000000|2024-12-30 14:30:00|441.29|438.99|441.09|438.79|441.29|438.99|441.04|438.74|21
1735493460000|2024-12-29 17:31:00|442.5|440.2|442.44|440.14|442.5|440.2|442.35|440.05|22
1735569010000|2024-12-30 14:30:10|441.04|438.74|441.13|438.83|441.23|438.93|441.04|438.74|24
1735493470000|2024-12-29 17:31:10|442.43|440.13|442.42|440.12|442.45|440.15|442.41|440.11|18
1735569020000|2024-12-30 14:30:20|441.15|438.85|440.93|438.63|441.2|438.9|440.92|438.62|23
1735493480000|2024-12-29 17:31:20|442.43|440.13|442.49|440.19|442.49|440.19|442.41|440.11|14
1735569030000|2024-12-30 14:30:30|440.92|438.62|440.78|438.48|441.08|438.78|440.77|438.47|23
1735493490000|2024-12-29 17:31:30|442.48|440.18|442.22|439.92|442.48|440.18|442.22|439.92|18
1735569040000|2024-12-30 14:30:40|440.77|438.47|440.46|438.16|440.77|438.47|440.46|438.16|27
1735493500000|2024-12-29 17:31:40|442.23|439.93|442.25|439.95|442.3|440|442.21|439.91|15
1735569050000|2024-12-30 14:30:50|440.45|438.15|440.14|437.84|440.49|438.19|440.14|437.84|26
1735493510000|2024-12-29 17:31:50|442.26|439.96|442.24|439.94|442.27|439.97|442.24|439.94|12
1735569060000|2024-12-30 14:31:00|440.09|437.79|439.49|437.19|440.09|437.79|439.49|437.19|24
1735493520000|2024-12-29 17:32:00|442.25|439.95|442.27|439.97|442.28|439.98|442.07|439.77|18
1735569070000|2024-12-30 14:31:10|439.45|437.15|439.31|437.01|439.45|437.15|439.21|436.91|23
1735493530000|2024-12-29 17:32:10|442.25|439.95|442.43|440.13|442.43|440.13|442.23|439.93|11
1735569080000|2024-12-30 14:31:20|439.29|436.99|439.23|436.93|439.48|437.18|439.2|436.9|29
1735493540000|2024-12-29 17:32:20|442.44|440.14|442.66|440.36|442.78|440.48|442.44|440.14|21
1735569090000|2024-12-30 14:31:30|439.26|436.96|439.16|436.86|439.49|437.19|439.16|436.86|24
1735493550000|2024-12-29 17:32:30|442.67|440.37|442.6|440.3|442.68|440.38|442.54|440.24|18
1735569100000|2024-12-30 14:31:40|439.23|436.93|438.71|436.41|439.23|436.93|438.52|436.22|25
1735493560000|2024-12-29 17:32:40|442.62|440.32|442.68|440.38|442.72|440.42|442.62|440.32|18
1735569110000|2024-12-30 14:31:50|438.77|436.47|438.73|436.43|438.83|436.53|438.63|436.33|26
1735493570000|2024-12-29 17:32:50|442.69|440.39|442.81|440.51|442.85|440.55|442.69|440.39|14
1735569120000|2024-12-30 14:32:00|438.72|436.42|438.6|436.3|438.82|436.52|438.57|436.27|31
1735493580000|2024-12-29 17:33:00|442.83|440.53|442.76|440.46|442.97|440.67|442.72|440.42|25
1735569130000|2024-12-30 14:32:10|438.61|436.31|438.5|436.2|438.71|436.41|438.48|436.18|29
1735493590000|2024-12-29 17:33:10|442.74|440.44|442.79|440.49|442.81|440.51|442.74|440.44|21
1735569140000|2024-12-30 14:32:20|438.52|436.22|438.18|435.88|438.52|436.22|438.18|435.88|27
1735493600000|2024-12-29 17:33:20|442.78|440.48|442.71|440.41|442.79|440.49|442.68|440.38|20
1735569150000|2024-12-30 14:32:30|438.17|435.87|438.1|435.8|438.17|435.87|437.99|435.69|27
1735493610000|2024-12-29 17:33:30|442.69|440.39|442.94|440.64|442.96|440.66|442.69|440.39|22
1735569160000|2024-12-30 14:32:40|438.09|435.79|438|435.7|438.1|435.8|437.99|435.69|30
1735493620000|2024-12-29 17:33:40|442.93|440.63|442.9|440.6|442.97|440.67|442.9|440.6|11
1735569170000|2024-12-30 14:32:50|437.98|435.68|437.9|435.6|438.04|435.74|437.9|435.6|18
1735493630000|2024-12-29 17:33:50|442.87|440.57|442.81|440.51|442.9|440.6|442.81|440.51|7
1735569180000|2024-12-30 14:33:00|437.91|435.61|437.69|435.39|437.92|435.62|437.63|435.33|25
1735493640000|2024-12-29 17:34:00|442.8|440.5|442.67|440.37|442.83|440.53|442.67|440.37|18
1735569190000|2024-12-30 14:33:10|437.71|435.41|437.63|435.33|437.73|435.43|437.63|435.33|24
1735493650000|2024-12-29 17:34:10|442.68|440.38|442.65|440.35|442.68|440.38|442.5|440.2|16
1735569200000|2024-12-30 14:33:20|437.62|435.32|437.55|435.25|437.62|435.32|437.55|435.25|2
1735493660000|2024-12-29 17:34:20|442.66|440.36|442.77|440.47|442.77|440.47|442.66|440.36|10
1735569210000|2024-12-30 14:33:30|437.42|435.12|437.24|434.94|437.42|435.12|437.22|434.92|26
1735493670000|2024-12-29 17:34:30|442.78|440.48|442.88|440.58|442.91|440.61|442.78|440.48|12
1735569220000|2024-12-30 14:33:40|437.23|434.93|436.75|434.45|437.31|435.01|436.58|434.28|30
1735493680000|2024-12-29 17:34:40|442.89|440.59|442.81|440.51|442.89|440.59|442.76|440.46|12
1735569230000|2024-12-30 14:33:50|436.73|434.43|436.63|434.33|436.77|434.47|436.55|434.25|30
1735493690000|2024-12-29 17:34:50|442.83|440.53|442.81|440.51|442.83|440.53|442.81|440.51|11
1735569240000|2024-12-30 14:34:00|436.59|434.29|436.51|434.21|436.59|434.29|436.51|434.21|23
1735493700000|2024-12-29 17:35:00|442.82|440.52|442.85|440.55|442.85|440.55|442.73|440.43|16
1735569250000|2024-12-30 14:34:10|436.54|434.24|436.6|434.3|436.73|434.43|436.51|434.21|26
1735493710000|2024-12-29 17:35:10|442.86|440.56|442.84|440.54|442.86|440.56|442.84|440.54|3
1735569260000|2024-12-30 14:34:20|436.58|434.28|436.59|434.29|436.62|434.32|436.51|434.21|23
1735493720000|2024-12-29 17:35:20|442.73|440.43|442.68|440.38|442.73|440.43|442.68|440.38|13
1735569270000|2024-12-30 14:34:30|436.58|434.28|436.51|434.21|436.62|434.32|436.51|434.21|11
1735493730000|2024-12-29 17:35:30|442.69|440.39|442.75|440.45|442.79|440.49|442.69|440.39|14
1735569290000|2024-12-30 14:34:50|436.3|434|436.3|434|436.3|434|435.91|433.61|32
1735493740000|2024-12-29 17:35:40|442.77|440.47|442.97|440.67|443|440.7|442.75|440.45|18
1735569300000|2024-12-30 14:35:00|436.37|434.07|434.75|432.45|436.39|434.09|434.75|432.45|31
1735493750000|2024-12-29 17:35:50|442.98|440.68|442.93|440.63|443|440.7|442.93|440.63|17
1735569310000|2024-12-30 14:35:10|434.73|432.43|434.4|432.1|434.73|432.43|434.15|431.85|32
1735493760000|2024-12-29 17:36:00|442.94|440.64|442.91|440.61|442.96|440.66|442.83|440.53|12
1735569320000|2024-12-30 14:35:20|434.48|432.18|434.07|431.77|434.7|432.4|434.04|431.74|27
1735493770000|2024-12-29 17:36:10|442.86|440.56|442.9|440.6|442.96|440.66|442.86|440.56|23
1735569330000|2024-12-30 14:35:30|434.05|431.75|434.5|432.2|434.5|432.2|433.31|431.01|31
1735493780000|2024-12-29 17:36:20|442.93|440.63|442.77|440.47|442.93|440.63|442.73|440.43|21
1735569340000|2024-12-30 14:35:40|434.52|432.22|434.03|431.73|434.85|432.55|433.85|431.55|37
1735493790000|2024-12-29 17:36:30|442.76|440.46|442.71|440.41|442.77|440.47|442.71|440.41|9
1735569350000|2024-12-30 14:35:50|434.02|431.72|434.03|431.73|434.12|431.82|433.89|431.59|24
1735493800000|2024-12-29 17:36:40|442.72|440.42|442.78|440.48|442.78|440.48|442.71|440.41|16
1735569360000|2024-12-30 14:36:00|433.99|431.69|433.4|431.1|434|431.7|433.28|430.98|19
1735493810000|2024-12-29 17:36:50|442.77|440.47|442.67|440.37|442.77|440.47|442.64|440.34|19
1735569370000|2024-12-30 14:36:10|433.39|431.09|434.6|432.3|434.6|432.3|433.33|431.03|20
1735493820000|2024-12-29 17:37:00|442.69|440.39|442.51|440.21|442.74|440.44|442.51|440.21|14
1735569380000|2024-12-30 14:36:20|434.77|432.47|435.26|432.96|435.36|433.06|434.75|432.45|34
1735493830000|2024-12-29 17:37:10|442.48|440.18|442.68|440.38|442.7|440.4|442.48|440.18|22
1735569390000|2024-12-30 14:36:30|435.4|433.1|435.76|433.46|435.78|433.48|435.34|433.04|35
1735493840000|2024-12-29 17:37:20|442.69|440.39|442.65|440.35|442.69|440.39|442.64|440.34|12
1735569400000|2024-12-30 14:36:40|435.78|433.48|436.23|433.93|436.31|434.01|435.6|433.3|36
1735493850000|2024-12-29 17:37:30|442.64|440.34|442.58|440.28|442.64|440.34|442.56|440.26|20
1735569410000|2024-12-30 14:36:50|436|433.7|435.94|433.64|436.1|433.8|435.69|433.39|27
1735493860000|2024-12-29 17:37:40|442.59|440.29|442.48|440.18|442.59|440.29|442.43|440.13|21
1735569420000|2024-12-30 14:37:00|435.9|433.6|435.37|433.07|435.9|433.6|435.22|432.92|28
1735493870000|2024-12-29 17:37:50|442.47|440.17|442.36|440.06|442.47|440.17|442.3|440|9
1735569430000|2024-12-30 14:37:10|435.38|433.08|435.09|432.79|435.52|433.22|435.04|432.74|31
1735493880000|2024-12-29 17:38:00|442.33|440.03|442.41|440.11|442.41|440.11|442.24|439.94|19
1735569440000|2024-12-30 14:37:20|435.07|432.77|435.3|433|435.3|433|434.82|432.52|29
1735493890000|2024-12-29 17:38:10|442.39|440.09|442.43|440.13|442.44|440.14|442.37|440.07|16
1735569450000|2024-12-30 14:37:30|435.37|433.07|435.09|432.79|435.52|433.22|435.07|432.77|30
1735493900000|2024-12-29 17:38:20|442.42|440.12|442.54|440.24|442.57|440.27|442.42|440.12|17
1735569460000|2024-12-30 14:37:40|435.1|432.8|435.17|432.87|435.52|433.22|434.73|432.43|28
1735493910000|2024-12-29 17:38:30|442.55|440.25|442.55|440.25|442.56|440.26|442.55|440.25|3
1735569470000|2024-12-30 14:37:50|435.18|432.88|435.4|433.1|435.43|433.13|435.17|432.87|28
1735493920000|2024-12-29 17:38:40|442.62|440.32|442.78|440.48|442.82|440.52|442.62|440.32|16
1735569480000|2024-12-30 14:38:00|435.38|433.08|435.7|433.4|435.82|433.52|435.36|433.06|24
1735493930000|2024-12-29 17:38:50|442.8|440.5|442.85|440.55|442.87|440.57|442.8|440.5|14
1735569490000|2024-12-30 14:38:10|435.67|433.37|435.96|433.66|436.36|434.06|435.65|433.35|31
1735493940000|2024-12-29 17:39:00|442.86|440.56|442.79|440.49|442.86|440.56|442.75|440.45|20
1735569500000|2024-12-30 14:38:20|435.94|433.64|435.76|433.46|435.95|433.65|435.59|433.29|26
1735493950000|2024-12-29 17:39:10|442.77|440.47|442.96|440.66|442.99|440.69|442.77|440.47|22
1735569510000|2024-12-30 14:38:30|435.79|433.49|435.59|433.29|435.85|433.55|435.47|433.17|26
1735493960000|2024-12-29 17:39:20|442.97|440.67|443.06|440.76|443.07|440.77|442.96|440.66|15
1735569520000|2024-12-30 14:38:40|435.49|433.19|435.51|433.21|435.59|433.29|435.4|433.1|24
1735493970000|2024-12-29 17:39:30|443.07|440.77|443.04|440.74|443.07|440.77|443.02|440.72|15
1735569530000|2024-12-30 14:38:50|435.54|433.24|435.4|433.1|435.58|433.28|435.4|433.1|32
1735493980000|2024-12-29 17:39:40|443.02|440.72|442.89|440.59|443.05|440.75|442.88|440.58|16
1735569540000|2024-12-30 14:39:00|435.16|432.86|435.76|433.46|435.76|433.46|435.16|432.86|35
1735493990000|2024-12-29 17:39:50|442.9|440.6|442.87|440.57|442.92|440.62|442.8|440.5|16
1735569550000|2024-12-30 14:39:10|435.62|433.32|435.69|433.39|435.75|433.45|435.46|433.16|28
1735569560000|2024-12-30 14:39:20|435.71|433.41|435.8|433.5|435.8|433.5|435.61|433.31|24
1735494000000|2024-12-29 17:40:00|442.86|440.56|442.81|440.51|442.89|440.59|442.79|440.49|21
1735569570000|2024-12-30 14:39:30|435.9|433.6|435.56|433.26|435.95|433.65|435.41|433.11|30
1735494010000|2024-12-29 17:40:10|442.82|440.52|442.88|440.58|442.88|440.58|442.78|440.48|16
1735569580000|2024-12-30 14:39:40|435.57|433.27|435.5|433.2|435.72|433.42|435.44|433.14|19
1735494020000|2024-12-29 17:40:20|442.87|440.57|442.86|440.56|442.95|440.65|442.85|440.55|15
1735569590000|2024-12-30 14:39:50|435.47|433.17|435.45|433.15|435.66|433.36|435.36|433.06|32
1735494030000|2024-12-29 17:40:30|442.82|440.52|442.79|440.49|442.89|440.59|442.79|440.49|16
1735494040000|2024-12-29 17:40:40|442.8|440.5|442.82|440.52|442.87|440.57|442.76|440.46|23
1735569600000|2024-12-30 14:40:00|435.47|433.17|435.52|433.22|435.59|433.29|435.25|432.95|32
1735494050000|2024-12-29 17:40:50|442.81|440.51|442.86|440.56|442.89|440.59|442.81|440.51|13
1735569610000|2024-12-30 14:40:10|435.31|433.01|435.26|432.96|435.37|433.07|435.26|432.96|24
1735494060000|2024-12-29 17:41:00|442.87|440.57|442.81|440.51|442.93|440.63|442.76|440.46|17
1735569620000|2024-12-30 14:40:20|435.28|432.98|435.39|433.09|435.4|433.1|435.07|432.77|28
1735494070000|2024-12-29 17:41:10|442.8|440.5|443.01|440.71|443.01|440.71|442.79|440.49|8
1735569630000|2024-12-30 14:40:30|435.49|433.19|435.93|433.63|435.93|433.63|435.49|433.19|29
1735494080000|2024-12-29 17:41:20|443.02|440.72|443.11|440.81|443.12|440.82|443.02|440.72|20
1735569640000|2024-12-30 14:40:40|435.94|433.64|436.22|433.92|436.29|433.99|435.66|433.36|27
1735494090000|2024-12-29 17:41:30|443.12|440.82|443.17|440.87|443.19|440.89|443.09|440.79|15
1735569650000|2024-12-30 14:40:50|436.25|433.95|436.35|434.05|436.38|434.08|436.19|433.89|16
1735494100000|2024-12-29 17:41:40|443.2|440.9|443.28|440.98|443.29|440.99|443.2|440.9|16
1735569660000|2024-12-30 14:41:00|436.36|434.06|436.3|434|436.7|434.4|436.13|433.83|37
1735494110000|2024-12-29 17:41:50|443.27|440.97|443.36|441.06|443.4|441.1|443.27|440.97|18
1735569670000|2024-12-30 14:41:10|436.22|433.92|436.55|434.25|436.55|434.25|436.11|433.81|21
1735494120000|2024-12-29 17:42:00|443.35|441.05|443.34|441.04|443.35|441.05|443.2|440.9|13
1735569680000|2024-12-30 14:41:20|436.62|434.32|437.11|434.81|437.14|434.84|436.62|434.32|22
1735494130000|2024-12-29 17:42:10|443.37|441.07|443.41|441.11|443.46|441.16|443.36|441.06|22
1735569690000|2024-12-30 14:41:30|437.12|434.82|437.23|434.93|437.26|434.96|437|434.7|25
1735494140000|2024-12-29 17:42:20|443.45|441.15|443.65|441.35|443.78|441.48|443.44|441.14|21
1735569700000|2024-12-30 14:41:40|437.22|434.92|437.69|435.39|437.7|435.4|437.21|434.91|30
1735494150000|2024-12-29 17:42:30|443.69|441.39|443.51|441.21|443.69|441.39|443.44|441.14|13
1735569710000|2024-12-30 14:41:50|437.67|435.37|437.59|435.29|437.68|435.38|437.45|435.15|21
1735494160000|2024-12-29 17:42:40|443.44|441.14|443.4|441.1|443.49|441.19|443.38|441.08|8
1735569720000|2024-12-30 14:42:00|437.56|435.26|437.26|434.96|437.57|435.27|437.22|434.92|31
1735494180000|2024-12-29 17:43:00|443.32|441.02|443.32|441.02|443.35|441.05|443.32|441.02|3
1735569730000|2024-12-30 14:42:10|437.3|435|437.39|435.09|437.39|435.09|437.2|434.9|23
1735494190000|2024-12-29 17:43:10|443.37|441.07|443.35|441.05|443.38|441.08|443.33|441.03|4
1735569740000|2024-12-30 14:42:20|437.38|435.08|437.41|435.11|437.49|435.19|437.25|434.95|25
1735494200000|2024-12-29 17:43:20|443.29|440.99|443.34|441.04|443.36|441.06|443.16|440.86|14
1735569750000|2024-12-30 14:42:30|437.42|435.12|437.41|435.11|437.42|435.12|437.17|434.87|26
1735494210000|2024-12-29 17:43:30|443.27|440.97|443.36|441.06|443.38|441.08|443.24|440.94|11
1735569760000|2024-12-30 14:42:40|437.39|435.09|437.43|435.13|437.51|435.21|437.31|435.01|28
1735494220000|2024-12-29 17:43:40|443.39|441.09|443.35|441.05|443.43|441.13|443.32|441.02|7
1735569770000|2024-12-30 14:42:50|437.42|435.12|437.21|434.91|437.42|435.12|437.14|434.84|22
1735494230000|2024-12-29 17:43:50|443.39|441.09|443.42|441.12|443.42|441.12|443.39|441.09|2
1735569780000|2024-12-30 14:43:00|437.2|434.9|436.66|434.36|437.21|434.91|436.65|434.35|30
1735494240000|2024-12-29 17:44:00|443.35|441.05|443.38|441.08|443.41|441.11|443.32|441.02|14
1735569790000|2024-12-30 14:43:10|436.64|434.34|436.77|434.47|436.85|434.55|436.59|434.29|26
1735494250000|2024-12-29 17:44:10|443.43|441.13|443.45|441.15|443.45|441.15|443.43|441.13|3
1735569800000|2024-12-30 14:43:20|436.75|434.45|437.03|434.73|437.03|434.73|436.75|434.45|23
1735494280000|2024-12-29 17:44:40|443.47|441.17|443.55|441.25|443.62|441.32|443.42|441.12|15
1735569810000|2024-12-30 14:43:30|437|434.7|437.07|434.77|437.07|434.77|436.84|434.54|28
1735494290000|2024-12-29 17:44:50|443.54|441.24|443.53|441.23|443.62|441.32|443.51|441.21|15
1735569820000|2024-12-30 14:43:40|437.06|434.76|436.84|434.54|437.09|434.79|436.78|434.48|18
1735494300000|2024-12-29 17:45:00|443.58|441.28|443.78|441.48|443.8|441.5|443.58|441.28|22
1735569830000|2024-12-30 14:43:50|436.86|434.56|436.97|434.67|436.98|434.68|436.86|434.56|11
1735494310000|2024-12-29 17:45:10|443.79|441.49|443.81|441.51|443.84|441.54|443.71|441.41|13
1735569840000|2024-12-30 14:44:00|436.96|434.66|436.85|434.55|436.99|434.69|436.85|434.55|30
1735494320000|2024-12-29 17:45:20|443.8|441.5|443.88|441.58|444|441.7|443.8|441.5|21
1735569850000|2024-12-30 14:44:10|436.82|434.52|436.84|434.54|436.96|434.66|436.66|434.36|28
1735494330000|2024-12-29 17:45:30|443.89|441.59|443.6|441.3|443.93|441.63|443.58|441.28|17
1735569860000|2024-12-30 14:44:20|436.83|434.53|436.6|434.3|436.83|434.53|436.56|434.26|20
1735494340000|2024-12-29 17:45:40|443.59|441.29|443.53|441.23|443.63|441.33|443.45|441.15|16
1735569870000|2024-12-30 14:44:30|436.55|434.25|436.47|434.17|436.57|434.27|436.4|434.1|20
1735494350000|2024-12-29 17:45:50|443.45|441.15|443.38|441.08|443.45|441.15|443.29|440.99|11
1735569880000|2024-12-30 14:44:40|436.48|434.18|436.36|434.06|436.48|434.18|436.34|434.04|13
1735494360000|2024-12-29 17:46:00|443.3|441|443.37|441.07|443.39|441.09|443.29|440.99|9
1735569890000|2024-12-30 14:44:50|436.38|434.08|436.93|434.63|436.96|434.66|436.38|434.08|21
1735494370000|2024-12-29 17:46:10|443.29|440.99|443.46|441.16|443.46|441.16|443.29|440.99|5
1735569900000|2024-12-30 14:45:00|436.84|434.54|436.06|433.76|436.84|434.54|436.06|433.76|26
1735494380000|2024-12-29 17:46:20|443.37|441.07|443.31|441.01|443.39|441.09|443.23|440.93|11
1735569910000|2024-12-30 14:45:10|436|433.7|435.97|433.67|436.24|433.94|435.8|433.5|32
1735494390000|2024-12-29 17:46:30|443.22|440.92|443.02|440.72|443.29|440.99|443.02|440.72|15
1735569920000|2024-12-30 14:45:20|436.04|433.74|436.4|434.1|436.45|434.15|436.04|433.74|26
1735494400000|2024-12-29 17:46:40|443|440.7|442.89|440.59|443|440.7|442.85|440.55|14
1735569930000|2024-12-30 14:45:30|436.42|434.12|436.46|434.16|436.63|434.33|436.35|434.05|29
1735494410000|2024-12-29 17:46:50|442.9|440.6|443.16|440.86|443.16|440.86|442.89|440.59|20
1735569940000|2024-12-30 14:45:40|436.51|434.21|436.77|434.47|436.78|434.48|436.47|434.17|35
1735494420000|2024-12-29 17:47:00|443.09|440.79|443.12|440.82|443.19|440.89|443.07|440.77|12
1735569950000|2024-12-30 14:45:50|436.74|434.44|436.72|434.42|436.87|434.57|436.71|434.41|23
1735494430000|2024-12-29 17:47:10|443.15|440.85|443.15|440.85|443.22|440.92|443.11|440.81|17
1735569960000|2024-12-30 14:46:00|436.73|434.43|436.11|433.81|436.73|434.43|436|433.7|32
1735494440000|2024-12-29 17:47:20|443.16|440.86|443.18|440.88|443.34|441.04|443.14|440.84|29
1735569970000|2024-12-30 14:46:10|436.03|433.73|435.5|433.2|436.03|433.73|435.48|433.18|24
1735494450000|2024-12-29 17:47:30|443.15|440.85|443.32|441.02|443.32|441.02|443.1|440.8|19
1735569980000|2024-12-30 14:46:20|435.58|433.28|435.58|433.28|435.74|433.44|435.51|433.21|31
1735494460000|2024-12-29 17:47:40|443.25|440.95|443.43|441.13|443.43|441.13|443.19|440.89|20
1735569990000|2024-12-30 14:46:30|435.57|433.27|435.7|433.4|435.84|433.54|435.55|433.25|28
1735494470000|2024-12-29 17:47:50|443.45|441.15|443.39|441.09|443.45|441.15|443.37|441.07|8
1735570000000|2024-12-30 14:46:40|435.73|433.43|435.16|432.86|435.73|433.43|435.16|432.86|22
1735494480000|2024-12-29 17:48:00|443.32|441.02|443.27|440.97|443.34|441.04|443.22|440.92|12
1735570010000|2024-12-30 14:46:50|435.14|432.84|434.97|432.67|435.14|432.84|434.79|432.49|27
1735494490000|2024-12-29 17:48:10|443.18|440.88|443.36|441.06|443.37|441.07|443.16|440.86|16
1735570020000|2024-12-30 14:47:00|434.96|432.66|435.01|432.71|435.16|432.86|434.89|432.59|33
1735494500000|2024-12-29 17:48:20|443.37|441.07|443.42|441.12|443.42|441.12|443.33|441.03|8
1735570030000|2024-12-30 14:47:10|434.94|432.64|435.01|432.71|435.02|432.72|434.85|432.55|30
1735494510000|2024-12-29 17:48:30|443.37|441.07|443.36|441.06|443.41|441.11|443.29|440.99|13
1735570040000|2024-12-30 14:47:20|435.02|432.72|435.01|432.71|435.21|432.91|434.89|432.59|29
1735494520000|2024-12-29 17:48:40|443.27|440.97|443.36|441.06|443.45|441.15|443.27|440.97|11
1735570050000|2024-12-30 14:47:30|435.02|432.72|434.74|432.44|435.04|432.74|434.73|432.43|22
1735494530000|2024-12-29 17:48:50|443.31|441.01|443.21|440.91|443.32|441.02|443.18|440.88|9
1735570060000|2024-12-30 14:47:40|434.73|432.43|434.77|432.47|434.8|432.5|434.55|432.25|26
1735494540000|2024-12-29 17:49:00|443.22|440.92|443.21|440.91|443.38|441.08|443.21|440.91|12
1735570070000|2024-12-30 14:47:50|434.7|432.4|434.65|432.35|434.7|432.4|434.55|432.25|16
1735494550000|2024-12-29 17:49:10|443.27|440.97|443.34|441.04|443.38|441.08|443.27|440.97|7
1735570080000|2024-12-30 14:48:00|434.59|432.29|434.71|432.41|434.85|432.55|434.52|432.22|29
1735494560000|2024-12-29 17:49:20|443.37|441.07|443.16|440.86|443.45|441.15|443.16|440.86|16
1735570090000|2024-12-30 14:48:10|434.59|432.29|434.46|432.16|434.72|432.42|434.46|432.16|29
1735494570000|2024-12-29 17:49:30|443.18|440.88|443.11|440.81|443.24|440.94|443.11|440.81|14
1735570100000|2024-12-30 14:48:20|434.48|432.18|434.71|432.41|434.75|432.45|434.48|432.18|26
1735494580000|2024-12-29 17:49:40|443.16|440.86|443.19|440.89|443.2|440.9|443.16|440.86|7
1735570110000|2024-12-30 14:48:30|434.7|432.4|434.7|432.4|434.76|432.46|434.65|432.35|26
1735494590000|2024-12-29 17:49:50|443.21|440.91|443.14|440.84|443.21|440.91|443.13|440.83|11
1735570120000|2024-12-30 14:48:40|434.71|432.41|434.8|432.5|434.9|432.6|434.69|432.39|24
1735570130000|2024-12-30 14:48:50|434.81|432.51|434.62|432.32|434.81|432.51|434.59|432.29|20
1735494600000|2024-12-29 17:50:00|443.13|440.83|443.33|441.03|443.35|441.05|443.13|440.83|24
1735570140000|2024-12-30 14:49:00|434.58|432.28|434.56|432.26|434.67|432.37|434.44|432.14|29
1735494610000|2024-12-29 17:50:10|443.32|441.02|443.39|441.09|443.4|441.1|443.32|441.02|15
1735570150000|2024-12-30 14:49:10|434.54|432.24|434.5|432.2|434.6|432.3|434.37|432.07|32
1735494620000|2024-12-29 17:50:20|443.35|441.05|443.23|440.93|443.44|441.14|443.15|440.85|17
1735570160000|2024-12-30 14:49:20|434.49|432.19|434.8|432.5|434.8|432.5|434.44|432.14|16
1735494630000|2024-12-29 17:50:30|443.27|440.97|443.24|440.94|443.33|441.03|443.22|440.92|19
1735570170000|2024-12-30 14:49:30|434.81|432.51|434.62|432.32|435.14|432.84|434.57|432.27|19
1735494640000|2024-12-29 17:50:40|443.22|440.92|443.27|440.97|443.27|440.97|443.11|440.81|21
1735570180000|2024-12-30 14:49:40|434.63|432.33|434.1|431.8|434.77|432.47|434.08|431.78|30
1735494650000|2024-12-29 17:50:50|443.26|440.96|443.25|440.95|443.29|440.99|443.22|440.92|20
1735570190000|2024-12-30 14:49:50|434.13|431.83|434.12|431.82|434.15|431.85|434.09|431.79|14
1735494660000|2024-12-29 17:51:00|443.26|440.96|443.25|440.95|443.38|441.08|443.19|440.89|25
1735494670000|2024-12-29 17:51:10|443.31|441.01|443.34|441.04|443.38|441.08|443.22|440.92|16
1735570200000|2024-12-30 14:50:00|434.14|431.84|434.31|432.01|434.32|432.02|434.11|431.81|23
1735494680000|2024-12-29 17:51:20|443.35|441.05|443.45|441.15|443.47|441.17|443.32|441.02|14
1735570210000|2024-12-30 14:50:10|434.28|431.98|434.29|431.99|434.3|432|434.11|431.81|30
1735494690000|2024-12-29 17:51:30|443.42|441.12|443.52|441.22|443.52|441.22|443.41|441.11|20
1735570220000|2024-12-30 14:50:20|434.28|431.98|434.18|431.88|434.38|432.08|434.16|431.86|27
1735494700000|2024-12-29 17:51:40|443.53|441.23|443.25|440.95|443.53|441.23|443.2|440.9|18
1735570230000|2024-12-30 14:50:30|434.19|431.89|434.72|432.42|434.73|432.43|434.18|431.88|23
1735494710000|2024-12-29 17:51:50|443.27|440.97|443.22|440.92|443.34|441.04|443.19|440.89|16
1735570240000|2024-12-30 14:50:40|434.73|432.43|434.53|432.23|434.73|432.43|434.45|432.15|19
1735494720000|2024-12-29 17:52:00|443.17|440.87|443.14|440.84|443.29|440.99|443.14|440.84|22
1735570250000|2024-12-30 14:50:50|434.55|432.25|434.98|432.68|434.98|432.68|434.55|432.25|17
1735494730000|2024-12-29 17:52:10|443.13|440.83|443.15|440.85|443.2|440.9|443.02|440.72|24
1735570260000|2024-12-30 14:51:00|434.97|432.67|434.84|432.54|435.05|432.75|434.79|432.49|21
1735494740000|2024-12-29 17:52:20|443.05|440.75|442.94|440.64|443.14|440.84|442.89|440.59|22
1735570270000|2024-12-30 14:51:10|434.81|432.51|434.85|432.55|434.89|432.59|434.8|432.5|28
1735494750000|2024-12-29 17:52:30|442.93|440.63|442.95|440.65|442.98|440.68|442.92|440.62|13
1735570280000|2024-12-30 14:51:20|434.86|432.56|435.08|432.78|435.09|432.79|434.86|432.56|22
1735494760000|2024-12-29 17:52:40|442.98|440.68|442.94|440.64|442.99|440.69|442.92|440.62|19
1735570290000|2024-12-30 14:51:30|435.09|432.79|435.18|432.88|435.48|433.18|435.09|432.79|24
1735494770000|2024-12-29 17:52:50|442.95|440.65|442.99|440.69|443.03|440.73|442.91|440.61|19
1735570300000|2024-12-30 14:51:40|435.15|432.85|434.69|432.39|435.17|432.87|434.68|432.38|27
1735494780000|2024-12-29 17:53:00|443|440.7|443.14|440.84|443.18|440.88|442.98|440.68|19
1735570310000|2024-12-30 14:51:50|434.7|432.4|434.55|432.25|434.8|432.5|434.51|432.21|20
1735494790000|2024-12-29 17:53:10|443.13|440.83|443.15|440.85|443.24|440.94|443.1|440.8|18
1735570320000|2024-12-30 14:52:00|434.53|432.23|434.17|431.87|434.53|432.23|434.15|431.85|30
1735494800000|2024-12-29 17:53:20|443.06|440.76|443.14|440.84|443.14|440.84|443.05|440.75|7
1735570330000|2024-12-30 14:52:10|434.16|431.86|434.62|432.32|434.63|432.33|434.03|431.73|34
1735494810000|2024-12-29 17:53:30|443.06|440.76|443.16|440.86|443.2|440.9|443.06|440.76|8
1735570340000|2024-12-30 14:52:20|434.63|432.33|435.24|432.94|435.26|432.96|434.61|432.31|29
1735494820000|2024-12-29 17:53:40|443.19|440.89|443.31|441.01|443.31|441.01|443.16|440.86|19
1735570350000|2024-12-30 14:52:30|435.28|432.98|435.22|432.92|435.3|433|435.16|432.86|30
1735494830000|2024-12-29 17:53:50|443.24|440.94|443.32|441.02|443.37|441.07|443.24|440.94|15
1735570360000|2024-12-30 14:52:40|435.19|432.89|434.87|432.57|435.2|432.9|434.83|432.53|23
1735494840000|2024-12-29 17:54:00|443.33|441.03|443.35|441.05|443.36|441.06|443.28|440.98|24
1735570370000|2024-12-30 14:52:50|434.97|432.67|435|432.7|435.03|432.73|434.97|432.67|18
1735494850000|2024-12-29 17:54:10|443.34|441.04|443.4|441.1|443.43|441.13|443.31|441.01|21
1735570380000|2024-12-30 14:53:00|435.01|432.71|435.05|432.75|435.05|432.75|434.73|432.43|18
1735494860000|2024-12-29 17:54:20|443.41|441.11|443.32|441.02|443.42|441.12|443.23|440.93|18
1735570390000|2024-12-30 14:53:10|435.08|432.78|435.37|433.07|435.37|433.07|435.04|432.74|25
1735494870000|2024-12-29 17:54:30|443.33|441.03|443.34|441.04|443.36|441.06|443.29|440.99|7
1735570400000|2024-12-30 14:53:20|435.33|433.03|435.25|432.95|435.33|433.03|435.21|432.91|10
1735494880000|2024-12-29 17:54:40|443.37|441.07|443.38|441.08|443.38|441.08|443.29|440.99|22
1735570410000|2024-12-30 14:53:30|435.27|432.97|435.29|432.99|435.3|433|435.2|432.9|22
1735494890000|2024-12-29 17:54:50|443.31|441.01|443.31|441.01|443.32|441.02|443.31|441.01|5
1735570420000|2024-12-30 14:53:40|435.32|433.02|435.18|432.88|435.32|433.02|435.14|432.84|22
1735494900000|2024-12-29 17:55:00|443.3|441|443.37|441.07|443.37|441.07|443.3|441|2
1735570430000|2024-12-30 14:53:50|435.2|432.9|435.21|432.91|435.21|432.91|435.13|432.83|14
1735494910000|2024-12-29 17:55:10|443.28|440.98|443.14|440.84|443.28|440.98|443.12|440.82|18
1735570440000|2024-12-30 14:54:00|435.3|433|435.3|433|435.31|433.01|435.07|432.77|7
1735494920000|2024-12-29 17:55:20|443.13|440.83|443.27|440.97|443.31|441.01|443.09|440.79|21
1735570450000|2024-12-30 14:54:10|435.28|432.98|435.46|433.16|435.54|433.24|435.27|432.97|27
1735494930000|2024-12-29 17:55:30|443.31|441.01|443.32|441.02|443.34|441.04|443.25|440.95|16
1735570460000|2024-12-30 14:54:20|435.42|433.12|435.31|433.01|435.53|433.23|435.3|433|25
1735494940000|2024-12-29 17:55:40|443.37|441.07|443.48|441.18|443.52|441.22|443.37|441.07|13
1735570470000|2024-12-30 14:54:30|435.3|433|435.23|432.93|435.3|433|435.21|432.91|24
1735494950000|2024-12-29 17:55:50|443.49|441.19|443.55|441.25|443.56|441.26|443.49|441.19|20
1735570480000|2024-12-30 14:54:40|435.25|432.95|435.15|432.85|435.25|432.95|435.12|432.82|14
1735494960000|2024-12-29 17:56:00|443.49|441.19|443.55|441.25|443.55|441.25|443.45|441.15|21
1735570490000|2024-12-30 14:54:50|435.22|432.92|435.24|432.94|435.29|432.99|435.22|432.92|14
1735494970000|2024-12-29 17:56:10|443.53|441.23|443.54|441.24|443.56|441.26|443.52|441.22|8
1735570500000|2024-12-30 14:55:00|435.23|432.93|435.1|432.8|435.3|433|435.09|432.79|21
1735494980000|2024-12-29 17:56:20|443.52|441.22|443.53|441.23|443.57|441.27|443.5|441.2|15
1735570510000|2024-12-30 14:55:10|435.09|432.79|435.1|432.8|435.12|432.82|435.08|432.78|21
1735494990000|2024-12-29 17:56:30|443.54|441.24|443.56|441.26|443.66|441.36|443.54|441.24|20
1735570520000|2024-12-30 14:55:20|435.09|432.79|435.31|433.01|435.31|433.01|435.08|432.78|18
1735495000000|2024-12-29 17:56:40|443.63|441.33|443.63|441.33|443.63|441.33|443.56|441.26|9
1735570530000|2024-12-30 14:55:30|435.28|432.98|435.23|432.93|435.28|432.98|435.2|432.9|16
1735495010000|2024-12-29 17:56:50|443.65|441.35|443.52|441.22|443.65|441.35|443.47|441.17|11
1735570540000|2024-12-30 14:55:40|435.2|432.9|434.96|432.66|435.2|432.9|434.91|432.61|16
1735495020000|2024-12-29 17:57:00|443.41|441.11|443.47|441.17|443.5|441.2|443.35|441.05|14
1735570550000|2024-12-30 14:55:50|435.01|432.71|434.99|432.69|435.08|432.78|434.86|432.56|17
1735495030000|2024-12-29 17:57:10|443.37|441.07|443.41|441.11|443.48|441.18|443.37|441.07|16
1735570560000|2024-12-30 14:56:00|435|432.7|435.29|432.99|435.34|433.04|435|432.7|27
1735495040000|2024-12-29 17:57:20|443.39|441.09|443.43|441.13|443.48|441.18|443.39|441.09|11
1735570570000|2024-12-30 14:56:10|435.31|433.01|435.05|432.75|435.33|433.03|435.01|432.71|23
1735495050000|2024-12-29 17:57:30|443.42|441.12|443.55|441.25|443.57|441.27|443.42|441.12|24
1735570580000|2024-12-30 14:56:20|435.03|432.73|435.08|432.78|435.12|432.82|435|432.7|23
1735495060000|2024-12-29 17:57:40|443.53|441.23|443.66|441.36|443.66|441.36|443.51|441.21|19
1735570590000|2024-12-30 14:56:30|435.03|432.73|434.47|432.17|435.09|432.79|434.43|432.13|25
1735495070000|2024-12-29 17:57:50|443.69|441.39|443.74|441.44|443.8|441.5|443.64|441.34|18
1735570600000|2024-12-30 14:56:40|434.51|432.21|435.28|432.98|435.31|433.01|434.51|432.21|15
1735495080000|2024-12-29 17:58:00|443.73|441.43|443.77|441.47|443.77|441.47|443.7|441.4|9
1735570610000|2024-12-30 14:56:50|435.26|432.96|435.09|432.79|435.26|432.96|435.01|432.71|19
1735495090000|2024-12-29 17:58:10|443.69|441.39|443.78|441.48|443.78|441.48|443.69|441.39|16
1735570620000|2024-12-30 14:57:00|435.08|432.78|435.13|432.83|435.15|432.85|435.08|432.78|23
1735495100000|2024-12-29 17:58:20|443.84|441.54|443.73|441.43|443.86|441.56|443.67|441.37|17
1735570630000|2024-12-30 14:57:10|435.12|432.82|435.29|432.99|435.3|433|435.03|432.73|32
1735495110000|2024-12-29 17:58:30|443.74|441.44|443.74|441.44|443.77|441.47|443.71|441.41|14
1735570640000|2024-12-30 14:57:20|435.28|432.98|435.75|433.45|435.75|433.45|435.19|432.89|29
1735495120000|2024-12-29 17:58:40|443.72|441.42|443.79|441.49|443.85|441.55|443.71|441.41|19
1735570650000|2024-12-30 14:57:30|435.76|433.46|435.66|433.36|435.78|433.48|435.59|433.29|23
1735495130000|2024-12-29 17:58:50|443.83|441.53|443.84|441.54|443.84|441.54|443.82|441.52|3
1735570660000|2024-12-30 14:57:40|435.67|433.37|435.29|432.99|435.69|433.39|435.24|432.94|27
1735495140000|2024-12-29 17:59:00|443.81|441.51|443.73|441.43|443.85|441.55|443.71|441.41|10
1735570670000|2024-12-30 14:57:50|435.26|432.96|435.16|432.86|435.26|432.96|435.08|432.78|20
1735495150000|2024-12-29 17:59:10|443.72|441.42|443.77|441.47|443.8|441.5|443.72|441.42|21
1735570680000|2024-12-30 14:58:00|435.18|432.88|435.12|432.82|435.28|432.98|435.08|432.78|22
1735495170000|2024-12-29 17:59:30|443.72|441.42|443.77|441.47|443.78|441.48|443.72|441.42|8
1735570690000|2024-12-30 14:58:10|435.23|432.93|435.41|433.11|435.41|433.11|435.2|432.9|20
1735495180000|2024-12-29 17:59:40|443.79|441.49|443.76|441.46|443.79|441.49|443.75|441.45|6
1735570700000|2024-12-30 14:58:20|435.4|433.1|435.32|433.02|435.4|433.1|435.31|433.01|20
1735495190000|2024-12-29 17:59:50|443.77|441.47|443.74|441.44|443.77|441.47|443.72|441.42|7
1735570710000|2024-12-30 14:58:30|435.35|433.05|435.27|432.97|435.37|433.07|435.26|432.96|18
1735495200000|2024-12-29 18:00:00|443.75|441.45|443.74|441.44|443.77|441.47|443.68|441.38|20
1735570720000|2024-12-30 14:58:40|435.25|432.95|435.1|432.8|435.29|432.99|435.07|432.77|26
1735495220000|2024-12-29 18:00:20|443.71|441.41|443.71|441.41|443.74|441.44|443.7|441.4|12
1735570730000|2024-12-30 14:58:50|435.11|432.81|434.98|432.68|435.11|432.81|434.98|432.68|14
1735495230000|2024-12-29 18:00:30|443.7|441.4|443.78|441.48|443.78|441.48|443.7|441.4|17
1735570740000|2024-12-30 14:59:00|434.94|432.64|434.97|432.67|435.01|432.71|434.9|432.6|20
1735495240000|2024-12-29 18:00:40|443.75|441.45|443.74|441.44|443.77|441.47|443.73|441.43|14
1735570750000|2024-12-30 14:59:10|434.89|432.59|434.6|432.3|435.03|432.73|434.52|432.22|30
1735495250000|2024-12-29 18:00:50|443.75|441.45|443.8|441.5|443.84|441.54|443.75|441.45|11
1735570760000|2024-12-30 14:59:20|434.59|432.29|434.36|432.06|434.8|432.5|434.29|431.99|29
1735495260000|2024-12-29 18:01:00|443.81|441.51|443.51|441.21|443.81|441.51|443.49|441.19|10
1735570770000|2024-12-30 14:59:30|434.34|432.04|433.99|431.69|434.34|432.04|433.98|431.68|31
1735495270000|2024-12-29 18:01:10|443.52|441.22|443.43|441.13|443.56|441.26|443.42|441.12|15
1735570780000|2024-12-30 14:59:40|434.01|431.71|433.71|431.41|434.01|431.71|433.69|431.39|27
1735495280000|2024-12-29 18:01:20|443.46|441.16|443.24|440.94|443.46|441.16|443.22|440.92|29
1735570790000|2024-12-30 14:59:50|433.7|431.4|433.76|431.46|433.76|431.46|433.64|431.34|21
1735495290000|2024-12-29 18:01:30|443.23|440.93|443.03|440.73|443.36|441.06|443.03|440.73|24
1735570800000|2024-12-30 15:00:00|433.75|431.45|433.05|430.75|433.78|431.48|433.05|430.75|29
1735495300000|2024-12-29 18:01:40|443.02|440.72|442.81|440.51|443.02|440.72|442.77|440.47|21
1735570810000|2024-12-30 15:00:10|432.99|430.69|432.99|430.69|432.99|430.69|432.99|430.69|1
1735495310000|2024-12-29 18:01:50|442.82|440.52|442.65|440.35|442.86|440.56|442.63|440.33|20
1735570820000|2024-12-30 15:00:20|433.01|430.71|434.06|431.76|434.07|431.77|433.01|430.71|21
1735495320000|2024-12-29 18:02:00|442.64|440.34|442.67|440.37|442.79|440.49|442.64|440.34|22
1735570830000|2024-12-30 15:00:30|434.08|431.78|434.26|431.96|434.27|431.97|433.72|431.42|23
1735495330000|2024-12-29 18:02:10|442.65|440.35|442.85|440.55|442.86|440.56|442.61|440.31|28
1735570840000|2024-12-30 15:00:40|434.31|432.01|434.65|432.35|434.76|432.46|434.3|432|32
1735495340000|2024-12-29 18:02:20|442.84|440.54|442.81|440.51|442.88|440.58|442.77|440.47|18
1735570850000|2024-12-30 15:00:50|434.72|432.42|434.62|432.32|435.01|432.71|434.6|432.3|18
1735495350000|2024-12-29 18:02:30|442.83|440.53|442.84|440.54|442.86|440.56|442.82|440.52|21
1735570860000|2024-12-30 15:01:00|434.64|432.34|434.64|432.34|435.15|432.85|434.64|432.34|31
1735495360000|2024-12-29 18:02:40|442.85|440.55|442.7|440.4|442.87|440.57|442.7|440.4|21
1735570870000|2024-12-30 15:01:10|434.52|432.22|434.27|431.97|434.52|432.22|434.08|431.78|32
1735495370000|2024-12-29 18:02:50|442.65|440.35|442.48|440.18|442.65|440.35|442.45|440.15|27
1735570880000|2024-12-30 15:01:20|434.25|431.95|435.01|432.71|435.05|432.75|434.11|431.81|30
1735495380000|2024-12-29 18:03:00|442.49|440.19|442.52|440.22|442.58|440.28|442.46|440.16|25
1735570890000|2024-12-30 15:01:30|435.02|432.72|434.85|432.55|435.04|432.74|434.79|432.49|8
1735495390000|2024-12-29 18:03:10|442.53|440.23|442.55|440.25|442.68|440.38|442.53|440.23|24
1735570900000|2024-12-30 15:01:40|434.92|432.62|434.82|432.52|434.97|432.67|434.74|432.44|19
1735495400000|2024-12-29 18:03:20|442.56|440.26|442.46|440.16|442.61|440.31|442.42|440.12|26
1735570910000|2024-12-30 15:01:50|434.83|432.53|434.99|432.69|435.07|432.77|434.82|432.52|29
1735495410000|2024-12-29 18:03:30|442.43|440.13|442.56|440.26|442.64|440.34|442.43|440.13|20
1735570920000|2024-12-30 15:02:00|435.02|432.72|435.34|433.04|435.62|433.32|435.02|432.72|31
1735495420000|2024-12-29 18:03:40|442.57|440.27|442.65|440.35|442.65|440.35|442.5|440.2|21
1735570930000|2024-12-30 15:02:10|435.3|433|434.96|432.66|435.3|433|434.9|432.6|33
1735495430000|2024-12-29 18:03:50|442.6|440.3|442.57|440.27|442.63|440.33|442.54|440.24|22
1735570940000|2024-12-30 15:02:20|434.94|432.64|434.38|432.08|434.95|432.65|434.38|432.08|24
1735495440000|2024-12-29 18:04:00|442.58|440.28|442.59|440.29|442.62|440.32|442.54|440.24|17
1735570950000|2024-12-30 15:02:30|434.27|431.97|434.44|432.14|434.47|432.17|434.22|431.92|26
1735495450000|2024-12-29 18:04:10|442.6|440.3|442.81|440.51|442.81|440.51|442.6|440.3|21
1735570960000|2024-12-30 15:02:40|434.38|432.08|434.26|431.96|434.49|432.19|434.25|431.95|31
1735495460000|2024-12-29 18:04:20|442.8|440.5|442.77|440.47|442.89|440.59|442.77|440.47|21
1735570970000|2024-12-30 15:02:50|434.32|432.02|433.89|431.59|434.35|432.05|433.86|431.56|25
1735495470000|2024-12-29 18:04:30|442.74|440.44|442.71|440.41|442.74|440.44|442.52|440.22|24
1735570980000|2024-12-30 15:03:00|433.91|431.61|433.42|431.12|433.94|431.64|433.42|431.12|33
1735495480000|2024-12-29 18:04:40|442.7|440.4|442.73|440.43|442.77|440.47|442.7|440.4|16
1735570990000|2024-12-30 15:03:10|433.4|431.1|433.77|431.47|433.85|431.55|433.32|431.02|31
1735495490000|2024-12-29 18:04:50|442.7|440.4|442.71|440.41|442.75|440.45|442.7|440.4|13
1735571000000|2024-12-30 15:03:20|433.75|431.45|433.62|431.32|433.76|431.46|433.5|431.2|20
1735495500000|2024-12-29 18:05:00|442.7|440.4|442.82|440.52|442.82|440.52|442.7|440.4|24
1735571010000|2024-12-30 15:03:30|433.75|431.45|433.83|431.53|434.03|431.73|433.71|431.41|28
1735495510000|2024-12-29 18:05:10|442.83|440.53|442.87|440.57|442.89|440.59|442.8|440.5|19
1735571020000|2024-12-30 15:03:40|433.84|431.54|434.03|431.73|434.23|431.93|433.82|431.52|26
1735495520000|2024-12-29 18:05:20|442.86|440.56|442.83|440.53|442.86|440.56|442.73|440.43|20
1735571030000|2024-12-30 15:03:50|434.04|431.74|434|431.7|434.09|431.79|433.99|431.69|21
1735495530000|2024-12-29 18:05:30|442.82|440.52|442.91|440.61|442.91|440.61|442.76|440.46|21
1735571040000|2024-12-30 15:04:00|434.01|431.71|434.63|432.33|434.63|432.33|434.01|431.71|31
1735495540000|2024-12-29 18:05:40|442.92|440.62|442.73|440.43|442.92|440.62|442.67|440.37|19
1735571050000|2024-12-30 15:04:10|434.62|432.32|434.56|432.26|434.71|432.41|434.51|432.21|27
1735495550000|2024-12-29 18:05:50|442.74|440.44|442.91|440.61|442.92|440.62|442.74|440.44|20
1735571060000|2024-12-30 15:04:20|434.61|432.31|434.5|432.2|434.64|432.34|434.45|432.15|27
1735495560000|2024-12-29 18:06:00|442.9|440.6|442.94|440.64|443|440.7|442.87|440.57|18
1735571070000|2024-12-30 15:04:30|434.57|432.27|434.29|431.99|434.61|432.31|434.29|431.99|29
1735495570000|2024-12-29 18:06:10|442.96|440.66|443.02|440.72|443.05|440.75|442.96|440.66|19
1735571080000|2024-12-30 15:04:40|434.27|431.97|434.15|431.85|434.31|432.01|433.91|431.61|31
1735495580000|2024-12-29 18:06:20|442.94|440.64|442.84|440.54|442.96|440.66|442.78|440.48|23
1735571090000|2024-12-30 15:04:50|434.17|431.87|434|431.7|434.17|431.87|433.88|431.58|31
1735495590000|2024-12-29 18:06:30|442.86|440.56|442.87|440.57|442.92|440.62|442.84|440.54|19
1735571100000|2024-12-30 15:05:00|433.97|431.67|433.41|431.11|434|431.7|433.33|431.03|27
1735495600000|2024-12-29 18:06:40|442.89|440.59|442.91|440.61|442.94|440.64|442.89|440.59|15
1735571110000|2024-12-30 15:05:10|433.39|431.09|433.57|431.27|433.65|431.35|433.39|431.09|31
1735495610000|2024-12-29 18:06:50|442.9|440.6|442.92|440.62|442.92|440.62|442.89|440.59|10
1735571120000|2024-12-30 15:05:20|433.54|431.24|433.72|431.42|433.86|431.56|433.54|431.24|31
1735495620000|2024-12-29 18:07:00|442.95|440.65|443.04|440.74|443.07|440.77|442.95|440.65|19
1735571130000|2024-12-30 15:05:30|433.71|431.41|433.9|431.6|433.9|431.6|433.48|431.18|28
1735495630000|2024-12-29 18:07:10|443.03|440.73|443.07|440.77|443.09|440.79|443.03|440.73|12
1735571140000|2024-12-30 15:05:40|433.91|431.61|433.49|431.19|433.95|431.65|433.33|431.03|26
1735495640000|2024-12-29 18:07:20|443.05|440.75|443.13|440.83|443.13|440.83|443.02|440.72|14
1735571150000|2024-12-30 15:05:50|433.5|431.2|434.09|431.79|434.1|431.8|433.5|431.2|24
1735495650000|2024-12-29 18:07:30|443.14|440.84|443.37|441.07|443.37|441.07|443.13|440.83|18
1735571160000|2024-12-30 15:06:00|434.11|431.81|433.46|431.16|434.12|431.82|433.45|431.15|29
1735495660000|2024-12-29 18:07:40|443.38|441.08|443.23|440.93|443.38|441.08|443.15|440.85|20
1735571170000|2024-12-30 15:06:10|433.44|431.14|434.01|431.71|434.01|431.71|433.39|431.09|22
1735495670000|2024-12-29 18:07:50|443.24|440.94|443.03|440.73|443.24|440.94|443.03|440.73|21
1735571180000|2024-12-30 15:06:20|434|431.7|433.77|431.47|434.1|431.8|433.75|431.45|28
1735495680000|2024-12-29 18:08:00|443.05|440.75|443.08|440.78|443.09|440.79|443.04|440.74|16
1735571190000|2024-12-30 15:06:30|433.81|431.51|433.66|431.36|433.81|431.51|433.41|431.11|15
1735495690000|2024-12-29 18:08:10|443.09|440.79|443.15|440.85|443.16|440.86|443.06|440.76|18
1735571200000|2024-12-30 15:06:40|433.6|431.3|433.9|431.6|433.99|431.69|433.58|431.28|28
1735495700000|2024-12-29 18:08:20|443.16|440.86|443.1|440.8|443.16|440.86|443.06|440.76|18
1735571210000|2024-12-30 15:06:50|433.91|431.61|434.17|431.87|434.17|431.87|433.84|431.54|20
1735495710000|2024-12-29 18:08:30|443.11|440.81|443.15|440.85|443.15|440.85|443.11|440.81|12
1735571220000|2024-12-30 15:07:00|434.15|431.85|433.86|431.56|434.15|431.85|433.86|431.56|21
1735495720000|2024-12-29 18:08:40|443.12|440.82|443.09|440.79|443.14|440.84|443.07|440.77|19
1735571230000|2024-12-30 15:07:10|433.83|431.53|433.83|431.53|433.93|431.63|433.74|431.44|28
1735495730000|2024-12-29 18:08:50|443.07|440.77|443.13|440.83|443.14|440.84|443.05|440.75|15
1735571240000|2024-12-30 15:07:20|433.88|431.58|434.17|431.87|434.17|431.87|433.83|431.53|30
1735495740000|2024-12-29 18:09:00|443.15|440.85|443.08|440.78|443.15|440.85|443.02|440.72|16
1735571250000|2024-12-30 15:07:30|434.18|431.88|434.27|431.97|434.28|431.98|434.01|431.71|32
1735495750000|2024-12-29 18:09:10|443.11|440.81|443.28|440.98|443.31|441.01|443.1|440.8|19
1735571260000|2024-12-30 15:07:40|434.26|431.96|434.68|432.38|434.68|432.38|434.26|431.96|28
1735495760000|2024-12-29 18:09:20|443.29|440.99|443.28|440.98|443.31|441.01|443.23|440.93|18
1735571270000|2024-12-30 15:07:50|434.66|432.36|434.84|432.54|434.9|432.6|434.64|432.34|22
1735495770000|2024-12-29 18:09:30|443.27|440.97|443.28|440.98|443.28|440.98|443.23|440.93|4
1735571280000|2024-12-30 15:08:00|434.81|432.51|434.52|432.22|434.81|432.51|434.44|432.14|20
1735495780000|2024-12-29 18:09:40|443.34|441.04|443.4|441.1|443.41|441.11|443.34|441.04|18
1735571290000|2024-12-30 15:08:10|434.5|432.2|434.09|431.79|434.5|432.2|434.09|431.79|19
1735495790000|2024-12-29 18:09:50|443.39|441.09|443.36|441.06|443.41|441.11|443.36|441.06|8
1735571300000|2024-12-30 15:08:20|434.07|431.77|434.07|431.77|434.33|432.03|433.93|431.63|30
1735495800000|2024-12-29 18:10:00|443.38|441.08|443.22|440.92|443.43|441.13|443.19|440.89|22
1735571310000|2024-12-30 15:08:30|434.11|431.81|433.98|431.68|434.11|431.81|433.92|431.62|30
1735495810000|2024-12-29 18:10:10|443.23|440.93|443.23|440.93|443.27|440.97|443.06|440.76|23
1735571320000|2024-12-30 15:08:40|433.95|431.65|433.85|431.55|433.98|431.68|433.83|431.53|25
1735495820000|2024-12-29 18:10:20|443.17|440.87|443.23|440.93|443.23|440.93|443.14|440.84|18
1735571330000|2024-12-30 15:08:50|433.87|431.57|434.16|431.86|434.2|431.9|433.87|431.57|27
1735495830000|2024-12-29 18:10:30|443.27|440.97|443.27|440.97|443.27|440.97|443.27|440.97|1
1735571340000|2024-12-30 15:09:00|434.17|431.87|434.12|431.82|434.21|431.91|433.85|431.55|17
1735495840000|2024-12-29 18:10:40|443.24|440.94|443.29|440.99|443.3|441|443.24|440.94|9
1735571350000|2024-12-30 15:09:10|434.13|431.83|433.92|431.62|434.18|431.88|433.85|431.55|27
1735495850000|2024-12-29 18:10:50|443.3|441|443.46|441.16|443.46|441.16|443.29|440.99|12
1735571360000|2024-12-30 15:09:20|433.91|431.61|433.86|431.56|433.97|431.67|433.86|431.56|21
1735495860000|2024-12-29 18:11:00|443.45|441.15|443.48|441.18|443.49|441.19|443.34|441.04|19
1735571370000|2024-12-30 15:09:30|433.92|431.62|433.56|431.26|433.95|431.65|433.56|431.26|25
1735495870000|2024-12-29 18:11:10|443.49|441.19|443.55|441.25|443.56|441.26|443.47|441.17|17
1735571380000|2024-12-30 15:09:40|433.48|431.18|433.23|430.93|433.48|431.18|433.19|430.89|23
1735495880000|2024-12-29 18:11:20|443.56|441.26|443.47|441.17|443.58|441.28|443.45|441.15|12
1735571390000|2024-12-30 15:09:50|433.16|430.86|433.11|430.81|433.2|430.9|433.03|430.73|26
1735495890000|2024-12-29 18:11:30|443.46|441.16|443.39|441.09|443.56|441.26|443.34|441.04|22
1735495900000|2024-12-29 18:11:40|443.4|441.1|443.38|441.08|443.4|441.1|443.34|441.04|8
1735571400000|2024-12-30 15:10:00|433.12|430.82|432.98|430.68|433.12|430.82|432.98|430.68|19
1735495910000|2024-12-29 18:11:50|443.37|441.07|443.44|441.14|443.44|441.14|443.35|441.05|17
1735571410000|2024-12-30 15:10:10|433.05|430.75|433.1|430.8|433.15|430.85|433.01|430.71|15
1735495920000|2024-12-29 18:12:00|443.46|441.16|443.47|441.17|443.49|441.19|443.45|441.15|15
1735571420000|2024-12-30 15:10:20|433.04|430.74|433.02|430.72|433.14|430.84|432.98|430.68|29
1735495930000|2024-12-29 18:12:10|443.48|441.18|443.44|441.14|443.51|441.21|443.41|441.11|11
1735571430000|2024-12-30 15:10:30|433.08|430.78|433.03|430.73|433.12|430.82|433.03|430.73|27
1735495940000|2024-12-29 18:12:20|443.42|441.12|443.42|441.12|443.5|441.2|443.35|441.05|18
1735571440000|2024-12-30 15:10:40|433.05|430.75|432.98|430.68|433.05|430.75|432.98|430.68|19
1735495950000|2024-12-29 18:12:30|443.45|441.15|443.36|441.06|443.48|441.18|443.33|441.03|18
1735571450000|2024-12-30 15:10:50|433.01|430.71|433.02|430.72|433.22|430.92|432.98|430.68|29
1735495960000|2024-12-29 18:12:40|443.35|441.05|443.4|441.1|443.46|441.16|443.34|441.04|19
1735571460000|2024-12-30 15:11:00|432.98|430.68|432.7|430.4|433.12|430.82|432.57|430.27|28
1735495970000|2024-12-29 18:12:50|443.38|441.08|443.27|440.97|443.38|441.08|443.13|440.83|22
1735571470000|2024-12-30 15:11:10|432.72|430.42|432.75|430.45|432.75|430.45|432.52|430.22|27
1735495980000|2024-12-29 18:13:00|443.28|440.98|443.48|441.18|443.51|441.21|443.28|440.98|24
1735571480000|2024-12-30 15:11:20|432.76|430.46|432.49|430.19|432.76|430.46|432.45|430.15|31
1735495990000|2024-12-29 18:13:10|443.5|441.2|443.5|441.2|443.51|441.21|443.45|441.15|11
1735571490000|2024-12-30 15:11:30|432.5|430.2|432.62|430.32|432.67|430.37|432.5|430.2|29
1735496000000|2024-12-29 18:13:20|443.47|441.17|443.56|441.26|443.57|441.27|443.46|441.16|15
1735571500000|2024-12-30 15:11:40|432.65|430.35|432.38|430.08|432.65|430.35|432.38|430.08|21
1735496010000|2024-12-29 18:13:30|443.57|441.27|443.75|441.45|443.78|441.48|443.55|441.25|18
1735571510000|2024-12-30 15:11:50|432.44|430.14|432.53|430.23|432.62|430.32|432.38|430.08|26
1735496020000|2024-12-29 18:13:40|443.76|441.46|443.57|441.27|443.77|441.47|443.53|441.23|18
1735571520000|2024-12-30 15:12:00|432.54|430.24|432.42|430.12|432.61|430.31|432.38|430.08|22
1735496030000|2024-12-29 18:13:50|443.55|441.25|443.56|441.26|443.62|441.32|443.53|441.23|11
1735571530000|2024-12-30 15:12:10|432.41|430.11|432.5|430.2|432.57|430.27|432.38|430.08|18
1735496040000|2024-12-29 18:14:00|443.57|441.27|443.59|441.29|443.6|441.3|443.56|441.26|18
1735571540000|2024-12-30 15:12:20|432.53|430.23|432.61|430.31|432.78|430.48|432.53|430.23|23
1735496050000|2024-12-29 18:14:10|443.57|441.27|443.52|441.22|443.59|441.29|443.43|441.13|21
1735571550000|2024-12-30 15:12:30|432.57|430.27|432.98|430.68|432.99|430.69|432.57|430.27|27
1735496060000|2024-12-29 18:14:20|443.55|441.25|443.59|441.29|443.6|441.3|443.55|441.25|18
1735571560000|2024-12-30 15:12:40|432.99|430.69|433.17|430.87|433.17|430.87|432.98|430.68|28
1735496070000|2024-12-29 18:14:30|443.6|441.3|443.58|441.28|443.6|441.3|443.55|441.25|17
1735571570000|2024-12-30 15:12:50|433.19|430.89|433.65|431.35|433.66|431.36|433.19|430.89|18
1735496080000|2024-12-29 18:14:40|443.56|441.26|443.58|441.28|443.59|441.29|443.55|441.25|14
1735571580000|2024-12-30 15:13:00|433.69|431.39|433.41|431.11|433.77|431.47|433.35|431.05|23
1735496090000|2024-12-29 18:14:50|443.59|441.29|443.77|441.47|443.77|441.47|443.59|441.29|18
1735571590000|2024-12-30 15:13:10|433.35|431.05|433.36|431.06|433.42|431.12|433.27|430.97|21
1735571600000|2024-12-30 15:13:20|433.34|431.04|433.13|430.83|433.41|431.11|433.13|430.83|23
1735496100000|2024-12-29 18:15:00|443.78|441.48|443.73|441.43|443.81|441.51|443.65|441.35|23
1735571610000|2024-12-30 15:13:30|433.1|430.8|433.04|430.74|433.12|430.82|433.04|430.74|7
1735496110000|2024-12-29 18:15:10|443.77|441.47|443.72|441.42|443.86|441.56|443.64|441.34|20
1735571620000|2024-12-30 15:13:40|433.07|430.77|433.04|430.74|433.07|430.77|433.04|430.74|2
1735496120000|2024-12-29 18:15:20|443.73|441.43|443.75|441.45|443.76|441.46|443.62|441.32|23
1735571650000|2024-12-30 15:14:10|432.77|430.47|432.48|430.18|432.77|430.47|432.48|430.18|28
1735496130000|2024-12-29 18:15:30|443.76|441.46|443.97|441.67|443.99|441.69|443.76|441.46|21
1735571660000|2024-12-30 15:14:20|432.47|430.17|432.38|430.08|432.47|430.17|432.38|430.08|3
1735496140000|2024-12-29 18:15:40|443.98|441.68|444.02|441.72|444.07|441.77|443.98|441.68|22
1735571690000|2024-12-30 15:14:50|432.34|430.04|431.65|429.35|432.34|430.04|431.58|429.28|20
1735496150000|2024-12-29 18:15:50|443.98|441.68|444.09|441.79|444.12|441.82|443.97|441.67|19
1735496160000|2024-12-29 18:16:00|444.13|441.83|444.27|441.97|444.27|441.97|444.1|441.8|19
1735571700000|2024-12-30 15:15:00|431.63|429.33|431.74|429.44|431.77|429.47|431.5|429.2|31
1735496170000|2024-12-29 18:16:10|444.28|441.98|444.42|442.12|444.43|442.13|444.25|441.95|22
1735571710000|2024-12-30 15:15:10|431.76|429.46|431.78|429.48|431.79|429.49|431.54|429.24|30
1735496180000|2024-12-29 18:16:20|444.38|442.08|444.25|441.95|444.38|442.08|444.19|441.89|24
1735571720000|2024-12-30 15:15:20|431.75|429.45|431.79|429.49|432|429.7|431.75|429.45|26
1735496190000|2024-12-29 18:16:30|444.27|441.97|443.89|441.59|444.27|441.97|443.89|441.59|27
1735571730000|2024-12-30 15:15:30|431.8|429.5|431.73|429.43|431.82|429.52|431.58|429.28|22
1735496200000|2024-12-29 18:16:40|443.85|441.55|443.88|441.58|443.94|441.64|443.85|441.55|16
1735571740000|2024-12-30 15:15:40|431.83|429.53|431.75|429.45|431.85|429.55|431.69|429.39|17
1735496210000|2024-12-29 18:16:50|443.87|441.57|443.77|441.47|443.91|441.61|443.77|441.47|20
1735571750000|2024-12-30 15:15:50|431.69|429.39|431.85|429.55|431.87|429.57|431.54|429.24|23
1735496220000|2024-12-29 18:17:00|443.79|441.49|443.7|441.4|443.86|441.56|443.7|441.4|19
1735571760000|2024-12-30 15:16:00|431.86|429.56|432.36|430.06|432.38|430.08|431.84|429.54|30
1735496230000|2024-12-29 18:17:10|443.71|441.41|443.54|441.24|443.71|441.41|443.5|441.2|21
1735571770000|2024-12-30 15:16:10|432.4|430.1|432.17|429.87|432.4|430.1|432.08|429.78|29
1735496240000|2024-12-29 18:17:20|443.53|441.23|443.4|441.1|443.54|441.24|443.4|441.1|13
1735571780000|2024-12-30 15:16:20|432.2|429.9|431.79|429.49|432.21|429.91|431.78|429.48|30
1735496250000|2024-12-29 18:17:30|443.41|441.11|443.43|441.13|443.56|441.26|443.41|441.11|9
1735571790000|2024-12-30 15:16:30|431.78|429.48|431.37|429.07|431.78|429.48|431.36|429.06|26
1735496260000|2024-12-29 18:17:40|443.39|441.09|443.1|440.8|443.4|441.1|443.1|440.8|16
1735571800000|2024-12-30 15:16:40|431.36|429.06|431.39|429.09|431.52|429.22|431.3|429|32
1735496270000|2024-12-29 18:17:50|443.11|440.81|442.98|440.68|443.11|440.81|442.98|440.68|25
1735571810000|2024-12-30 15:16:50|431.38|429.08|431.35|429.05|431.44|429.14|431.3|429|17
1735496280000|2024-12-29 18:18:00|442.97|440.67|443.19|440.89|443.21|440.91|442.88|440.58|25
1735571820000|2024-12-30 15:17:00|431.36|429.06|431.3|429|431.42|429.12|431.3|429|15
1735496290000|2024-12-29 18:18:10|443.2|440.9|443.34|441.04|443.39|441.09|443.2|440.9|19
1735571830000|2024-12-30 15:17:10|431.24|428.94|430.71|428.41|431.24|428.94|430.41|428.11|29
1735496300000|2024-12-29 18:18:20|443.35|441.05|443.23|440.93|443.35|441.05|443.19|440.89|15
1735571840000|2024-12-30 15:17:20|430.69|428.39|431.11|428.81|431.14|428.84|430.69|428.39|19
1735496310000|2024-12-29 18:18:30|443.24|440.94|443.54|441.24|443.54|441.24|443.24|440.94|15
1735571850000|2024-12-30 15:17:30|431.09|428.79|431.04|428.74|431.29|428.99|431.01|428.71|28
1735496320000|2024-12-29 18:18:40|443.55|441.25|443.65|441.35|443.66|441.36|443.53|441.23|22
1735571860000|2024-12-30 15:17:40|431.05|428.75|430.98|428.68|431.08|428.78|430.89|428.59|20
1735496330000|2024-12-29 18:18:50|443.62|441.32|443.77|441.47|443.81|441.51|443.62|441.32|17
1735571890000|2024-12-30 15:18:10|430.86|428.56|430.16|427.86|430.86|428.56|430.16|427.86|4
1735496340000|2024-12-29 18:19:00|443.78|441.48|443.74|441.44|443.79|441.49|443.73|441.43|12
1735571900000|2024-12-30 15:18:20|430.15|427.85|430.11|427.81|430.15|427.85|429.94|427.64|34
1735496350000|2024-12-29 18:19:10|443.73|441.43|443.54|441.24|443.74|441.44|443.5|441.2|27
1735571910000|2024-12-30 15:18:30|430.09|427.79|429.98|427.68|430.1|427.8|429.9|427.6|31
1735496360000|2024-12-29 18:19:20|443.53|441.23|443.79|441.49|443.8|441.5|443.52|441.22|26
1735571920000|2024-12-30 15:18:40|430|427.7|429.92|427.62|430.12|427.82|429.92|427.62|31
1735496370000|2024-12-29 18:19:30|443.73|441.43|443.77|441.47|443.79|441.49|443.67|441.37|19
1735571930000|2024-12-30 15:18:50|429.93|427.63|430.22|427.92|430.22|427.92|429.93|427.63|26
1735496380000|2024-12-29 18:19:40|443.76|441.46|443.78|441.48|443.79|441.49|443.76|441.46|9
1735571940000|2024-12-30 15:19:00|430.2|427.9|429.88|427.58|430.2|427.9|429.87|427.57|23
1735496390000|2024-12-29 18:19:50|443.79|441.49|443.98|441.68|443.98|441.68|443.75|441.45|19
1735571950000|2024-12-30 15:19:10|429.91|427.61|430.2|427.9|430.2|427.9|429.88|427.58|26
1735496400000|2024-12-29 18:20:00|443.99|441.69|443.71|441.41|444.01|441.71|443.68|441.38|21
1735571960000|2024-12-30 15:19:20|430.22|427.92|430.17|427.87|430.38|428.08|430.06|427.76|21
1735496410000|2024-12-29 18:20:10|443.7|441.4|443.65|441.35|443.7|441.4|443.56|441.26|21
1735571970000|2024-12-30 15:19:30|430.13|427.83|430.01|427.71|430.17|427.87|429.98|427.68|16
1735496420000|2024-12-29 18:20:20|443.64|441.34|443.44|441.14|443.64|441.34|443.43|441.13|28
1735571980000|2024-12-30 15:19:40|429.98|427.68|429.94|427.64|429.98|427.68|429.88|427.58|23
1735496430000|2024-12-29 18:20:30|443.43|441.13|443.47|441.17|443.51|441.21|443.38|441.08|15
1735571990000|2024-12-30 15:19:50|429.95|427.65|429.81|427.51|430.01|427.71|429.78|427.48|23
1735496440000|2024-12-29 18:20:40|443.45|441.15|443.43|441.13|443.45|441.15|443.42|441.12|3
1735572000000|2024-12-30 15:20:00|429.83|427.53|430.11|427.81|430.12|427.82|429.83|427.53|9
1735496450000|2024-12-29 18:20:50|443.39|441.09|443.2|440.9|443.41|441.11|443.18|440.88|20
1735572010000|2024-12-30 15:20:10|430.08|427.78|429.79|427.49|430.08|427.78|429.79|427.49|19
1735496460000|2024-12-29 18:21:00|443.23|440.93|443.02|440.72|443.24|440.94|443.02|440.72|18
1735572020000|2024-12-30 15:20:20|429.81|427.51|430.21|427.91|430.21|427.91|429.81|427.51|15
1735496470000|2024-12-29 18:21:10|443.03|440.73|442.98|440.68|443.05|440.75|442.9|440.6|19
1735572030000|2024-12-30 15:20:30|430.25|427.95|430.55|428.25|430.62|428.32|430.25|427.95|28
1735496480000|2024-12-29 18:21:20|442.99|440.69|443.04|440.74|443.08|440.78|442.96|440.66|22
1735572040000|2024-12-30 15:20:40|430.57|428.27|430.02|427.72|430.67|428.37|429.97|427.67|31
1735496490000|2024-12-29 18:21:30|443.03|440.73|443.21|440.91|443.24|440.94|443.03|440.73|22
1735572050000|2024-12-30 15:20:50|429.97|427.67|429.77|427.47|429.97|427.67|429.77|427.47|10
1735496500000|2024-12-29 18:21:40|443.23|440.93|443.18|440.88|443.24|440.94|443.12|440.82|15
1735572060000|2024-12-30 15:21:00|429.8|427.5|429.77|427.47|429.8|427.5|429.77|427.47|7
1735496510000|2024-12-29 18:21:50|443.17|440.87|443.15|440.85|443.19|440.89|443.05|440.75|19
1735572070000|2024-12-30 15:21:10|429.76|427.46|429.76|427.46|429.76|427.46|429.76|427.46|1
1735496520000|2024-12-29 18:22:00|443.16|440.86|443.26|440.96|443.26|440.96|443.15|440.85|13
1735572080000|2024-12-30 15:21:20|429.77|427.47|429.76|427.46|429.81|427.51|429.76|427.46|8
1735496530000|2024-12-29 18:22:10|443.25|440.95|443.33|441.03|443.33|441.03|443.2|440.9|15
1735572090000|2024-12-30 15:21:30|429.63|427.33|429.72|427.42|429.75|427.45|429.49|427.19|14
1735496540000|2024-12-29 18:22:20|443.34|441.04|443.05|440.75|443.34|441.04|443.04|440.74|19
1735572100000|2024-12-30 15:21:40|429.74|427.44|429.71|427.41|429.75|427.45|429.61|427.31|19
1735496550000|2024-12-29 18:22:30|443.06|440.76|443.3|441|443.31|441.01|443.06|440.76|23
1735572110000|2024-12-30 15:21:50|429.75|427.45|429.58|427.28|429.75|427.45|429.53|427.23|15
1735496560000|2024-12-29 18:22:40|443.23|440.93|443.14|440.84|443.28|440.98|443.09|440.79|13
1735572120000|2024-12-30 15:22:00|429.66|427.36|430.42|428.12|430.42|428.12|429.66|427.36|25
1735496570000|2024-12-29 18:22:50|443.15|440.85|443.22|440.92|443.22|440.92|443.13|440.83|9
1735572130000|2024-12-30 15:22:10|430.45|428.15|430.73|428.43|430.74|428.44|430.45|428.15|20
1735496580000|2024-12-29 18:23:00|443.21|440.91|443.1|440.8|443.21|440.91|443.01|440.71|25
1735572140000|2024-12-30 15:22:20|430.71|428.41|430.31|428.01|430.71|428.41|430.19|427.89|28
1735496590000|2024-12-29 18:23:10|443.09|440.79|443.16|440.86|443.16|440.86|443.03|440.73|22
1735572150000|2024-12-30 15:22:30|430.27|427.97|430.25|427.95|430.31|428.01|430.25|427.95|13
1735496600000|2024-12-29 18:23:20|443.18|440.88|443.16|440.86|443.22|440.92|443.13|440.83|12
1735572160000|2024-12-30 15:22:40|430.26|427.96|430.16|427.86|430.31|428.01|430.1|427.8|21
1735496610000|2024-12-29 18:23:30|443.15|440.85|443.21|440.91|443.22|440.92|443.15|440.85|16
1735572170000|2024-12-30 15:22:50|430.15|427.85|429.87|427.57|430.15|427.85|429.75|427.45|30
1735496620000|2024-12-29 18:23:40|443.19|440.89|443.25|440.95|443.34|441.04|443.19|440.89|15
1735572180000|2024-12-30 15:23:00|429.84|427.54|429.69|427.39|429.84|427.54|429.54|427.24|32
1735496630000|2024-12-29 18:23:50|443.26|440.96|443.3|441|443.33|441.03|443.26|440.96|20
1735572190000|2024-12-30 15:23:10|429.76|427.46|429.82|427.52|429.91|427.61|429.62|427.32|25
1735496640000|2024-12-29 18:24:00|443.29|440.99|443.4|441.1|443.4|441.1|443.25|440.95|11
1735572200000|2024-12-30 15:23:20|429.84|427.54|429.86|427.56|429.86|427.56|429.65|427.35|31
1735496650000|2024-12-29 18:24:10|443.39|441.09|443.31|441.01|443.39|441.09|443.3|441|18
1735572210000|2024-12-30 15:23:30|429.8|427.5|429.76|427.46|429.86|427.56|429.72|427.42|20
1735496660000|2024-12-29 18:24:20|443.32|441.02|443.42|441.12|443.43|441.13|443.32|441.02|14
1735572220000|2024-12-30 15:23:40|429.75|427.45|429.58|427.28|429.76|427.46|429.54|427.24|28
1735496670000|2024-12-29 18:24:30|443.43|441.13|443.51|441.21|443.57|441.27|443.43|441.13|19
1735572230000|2024-12-30 15:23:50|429.6|427.3|429.63|427.33|429.75|427.45|429.56|427.26|21
1735496680000|2024-12-29 18:24:40|443.52|441.22|443.56|441.26|443.57|441.27|443.51|441.21|15
1735572240000|2024-12-30 15:24:00|429.76|427.46|429.83|427.53|429.83|427.53|429.68|427.38|12
1735496690000|2024-12-29 18:24:50|443.57|441.27|443.62|441.32|443.62|441.32|443.56|441.26|11
1735572250000|2024-12-30 15:24:10|429.87|427.57|429.9|427.6|430.11|427.81|429.76|427.46|29
1735496700000|2024-12-29 18:25:00|443.63|441.33|443.51|441.21|443.63|441.33|443.51|441.21|12
1735572260000|2024-12-30 15:24:20|429.93|427.63|429.95|427.65|430.07|427.77|429.83|427.53|27
1735496710000|2024-12-29 18:25:10|443.48|441.18|443.43|441.13|443.48|441.18|443.4|441.1|14
1735572270000|2024-12-30 15:24:30|429.88|427.58|429.92|427.62|429.95|427.65|429.78|427.48|19
1735496720000|2024-12-29 18:25:20|443.44|441.14|443.32|441.02|443.44|441.14|443.27|440.97|12
1735572280000|2024-12-30 15:24:40|429.91|427.61|430.07|427.77|430.1|427.8|429.88|427.58|24
1735496730000|2024-12-29 18:25:30|443.33|441.03|443.43|441.13|443.43|441.13|443.29|440.99|10
1735572290000|2024-12-30 15:24:50|430.08|427.78|430.27|427.97|430.27|427.97|430.07|427.77|17
1735496740000|2024-12-29 18:25:40|443.44|441.14|443.52|441.22|443.53|441.23|443.43|441.13|13
1735572300000|2024-12-30 15:25:00|430.26|427.96|430.39|428.09|430.39|428.09|430.08|427.78|25
1735496750000|2024-12-29 18:25:50|443.53|441.23|443.5|441.2|443.53|441.23|443.47|441.17|5
1735572310000|2024-12-30 15:25:10|430.38|428.08|430.6|428.3|430.68|428.38|430.18|427.88|24
1735496760000|2024-12-29 18:26:00|443.53|441.23|443.64|441.34|443.65|441.35|443.53|441.23|11
1735572320000|2024-12-30 15:25:20|430.52|428.22|430.3|428|430.53|428.23|430.29|427.99|28
1735496770000|2024-12-29 18:26:10|443.72|441.42|443.69|441.39|443.72|441.42|443.62|441.32|12
1735572330000|2024-12-30 15:25:30|430.27|427.97|430.12|427.82|430.33|428.03|430|427.7|31
1735496780000|2024-12-29 18:26:20|443.65|441.35|443.62|441.32|443.68|441.38|443.62|441.32|12
1735572340000|2024-12-30 15:25:40|430.18|427.88|430.38|428.08|430.41|428.11|430.18|427.88|30
1735496790000|2024-12-29 18:26:30|443.59|441.29|443.66|441.36|443.68|441.38|443.59|441.29|23
1735572350000|2024-12-30 15:25:50|430.39|428.09|430.52|428.22|430.52|428.22|430.39|428.09|26
1735496800000|2024-12-29 18:26:40|443.67|441.37|443.47|441.17|443.7|441.4|443.47|441.17|16
1735572360000|2024-12-30 15:26:00|430.53|428.23|430.42|428.12|430.55|428.25|430.3|428|27
1735496810000|2024-12-29 18:26:50|443.48|441.18|443.59|441.29|443.6|441.3|443.48|441.18|16
1735572370000|2024-12-30 15:26:10|430.36|428.06|430.51|428.21|430.56|428.26|430.36|428.06|24
1735496820000|2024-12-29 18:27:00|443.6|441.3|443.49|441.19|443.6|441.3|443.39|441.09|19
1735572380000|2024-12-30 15:26:20|430.5|428.2|430.52|428.22|430.64|428.34|430.44|428.14|28
1735496830000|2024-12-29 18:27:10|443.54|441.24|443.57|441.27|443.59|441.29|443.51|441.21|19
1735572390000|2024-12-30 15:26:30|430.51|428.21|430.33|428.03|430.51|428.21|430.19|427.89|29
1735496840000|2024-12-29 18:27:20|443.54|441.24|443.56|441.26|443.59|441.29|443.53|441.23|14
1735572400000|2024-12-30 15:26:40|430.32|428.02|429.96|427.66|430.34|428.04|429.9|427.6|29
1735496850000|2024-12-29 18:27:30|443.57|441.27|443.62|441.32|443.62|441.32|443.57|441.27|15
1735572410000|2024-12-30 15:26:50|429.94|427.64|429.74|427.44|429.96|427.66|429.69|427.39|25
1735496860000|2024-12-29 18:27:40|443.6|441.3|443.57|441.27|443.62|441.32|443.56|441.26|15
1735572420000|2024-12-30 15:27:00|429.72|427.42|429.63|427.33|429.72|427.42|429.41|427.11|29
1735496870000|2024-12-29 18:27:50|443.58|441.28|443.64|441.34|443.65|441.35|443.57|441.27|16
1735572430000|2024-12-30 15:27:10|429.59|427.29|429.45|427.15|429.6|427.3|429.43|427.13|20
1735496880000|2024-12-29 18:28:00|443.65|441.35|443.58|441.28|443.65|441.35|443.58|441.28|17
1735572440000|2024-12-30 15:27:20|429.44|427.14|429.45|427.15|429.45|427.15|429.4|427.1|8
1735496890000|2024-12-29 18:28:10|443.57|441.27|443.5|441.2|443.57|441.27|443.46|441.16|18
1735572450000|2024-12-30 15:27:30|429.43|427.13|429.44|427.14|429.45|427.15|429.36|427.06|11
1735496900000|2024-12-29 18:28:20|443.51|441.21|443.55|441.25|443.61|441.31|443.5|441.2|25
1735572460000|2024-12-30 15:27:40|429.36|427.06|429.09|426.79|429.45|427.15|429.08|426.78|27
1735496910000|2024-12-29 18:28:30|443.56|441.26|443.5|441.2|443.57|441.27|443.48|441.18|16
1735572470000|2024-12-30 15:27:50|429.08|426.78|429.06|426.76|429.22|426.92|429.04|426.74|24
1735496920000|2024-12-29 18:28:40|443.51|441.21|443.46|441.16|443.51|441.21|443.44|441.14|23
1735572480000|2024-12-30 15:28:00|429|426.7|429.66|427.36|429.66|427.36|428.93|426.63|17
1735496930000|2024-12-29 18:28:50|443.4|441.1|443.39|441.09|443.42|441.12|443.3|441|11
1735572500000|2024-12-30 15:28:20|430.16|427.86|429.73|427.43|430.16|427.86|429.73|427.43|3
1735496950000|2024-12-29 18:29:10|443.27|440.97|443.12|440.82|443.28|440.98|443.12|440.82|7
1735572510000|2024-12-30 15:28:30|429.71|427.41|429.96|427.66|429.96|427.66|429.7|427.4|24
1735496960000|2024-12-29 18:29:20|443.13|440.83|443.01|440.71|443.13|440.83|443|440.7|16
1735572520000|2024-12-30 15:28:40|429.9|427.6|430.16|427.86|430.16|427.86|429.82|427.52|10
1735496970000|2024-12-29 18:29:30|443.02|440.72|442.99|440.69|443.03|440.73|442.94|440.64|23
1735572540000|2024-12-30 15:29:00|430.2|427.9|430.31|428.01|430.37|428.07|430.12|427.82|29
1735496980000|2024-12-29 18:29:40|442.97|440.67|443.01|440.71|443.03|440.73|442.95|440.65|21
1735572550000|2024-12-30 15:29:10|430.3|428|430.54|428.24|430.55|428.25|430.28|427.98|26
1735496990000|2024-12-29 18:29:50|443|440.7|443.08|440.78|443.15|440.85|443|440.7|20
1735572560000|2024-12-30 15:29:20|430.55|428.25|430.67|428.37|430.67|428.37|430.46|428.16|21
1735497000000|2024-12-29 18:30:00|443.07|440.77|443.13|440.83|443.15|440.85|442.94|440.64|24
1735572570000|2024-12-30 15:29:30|430.76|428.46|430.88|428.58|430.89|428.59|430.76|428.46|21
1735497010000|2024-12-29 18:30:10|443.14|440.84|443.11|440.81|443.15|440.85|443.11|440.81|13
1735572580000|2024-12-30 15:29:40|430.87|428.57|430.76|428.46|430.89|428.59|430.74|428.44|25
1735497020000|2024-12-29 18:30:20|443.1|440.8|442.97|440.67|443.1|440.8|442.94|440.64|17
1735572590000|2024-12-30 15:29:50|430.78|428.48|430.57|428.27|430.78|428.48|430.56|428.26|23
1735497030000|2024-12-29 18:30:30|442.96|440.66|443.01|440.71|443.03|440.73|442.96|440.66|24
1735497040000|2024-12-29 18:30:40|443.02|440.72|442.88|440.58|443.03|440.73|442.8|440.5|23
1735572600000|2024-12-30 15:30:00|430.43|428.13|430.48|428.18|430.49|428.19|430.35|428.05|28
1735497050000|2024-12-29 18:30:50|442.87|440.57|442.69|440.39|442.87|440.57|442.68|440.38|21
1735572610000|2024-12-30 15:30:10|430.49|428.19|430.79|428.49|430.81|428.51|430.48|428.18|25
1735497060000|2024-12-29 18:31:00|442.71|440.41|442.78|440.48|442.78|440.48|442.7|440.4|12
1735572620000|2024-12-30 15:30:20|430.74|428.44|430.82|428.52|430.84|428.54|430.74|428.44|25
1735497070000|2024-12-29 18:31:10|442.73|440.43|442.91|440.61|442.95|440.65|442.71|440.41|23
1735572630000|2024-12-30 15:30:30|430.81|428.51|430.83|428.53|430.83|428.53|430.68|428.38|25
1735497080000|2024-12-29 18:31:20|442.92|440.62|442.72|440.42|442.93|440.63|442.7|440.4|18
1735572640000|2024-12-30 15:30:40|430.81|428.51|430.61|428.31|430.81|428.51|430.5|428.2|31
1735497090000|2024-12-29 18:31:30|442.74|440.44|442.6|440.3|442.74|440.44|442.56|440.26|17
1735572650000|2024-12-30 15:30:50|430.62|428.32|430.57|428.27|430.64|428.34|430.53|428.23|17
1735497100000|2024-12-29 18:31:40|442.51|440.21|442.37|440.07|442.56|440.26|442.21|439.91|19
1735572660000|2024-12-30 15:31:00|430.56|428.26|430.65|428.35|430.65|428.35|430.48|428.18|28
1735497110000|2024-12-29 18:31:50|442.3|440|442.19|439.89|442.38|440.08|442.14|439.84|11
1735572670000|2024-12-30 15:31:10|430.68|428.38|430.84|428.54|430.87|428.57|430.59|428.29|29
1735497120000|2024-12-29 18:32:00|442.09|439.79|442.21|439.91|442.21|439.91|441.99|439.69|21
1735572680000|2024-12-30 15:31:20|430.82|428.52|430.57|428.27|430.86|428.56|430.57|428.27|28
1735497130000|2024-12-29 18:32:10|442.12|439.82|442|439.7|442.15|439.85|441.97|439.67|28
1735572690000|2024-12-30 15:31:30|430.55|428.25|430.18|427.88|430.56|428.26|430.15|427.85|31
1735497140000|2024-12-29 18:32:20|442.03|439.73|441.93|439.63|442.04|439.74|441.93|439.63|21
1735572700000|2024-12-30 15:31:40|430.2|427.9|430.1|427.8|430.2|427.9|430.02|427.72|27
1735497150000|2024-12-29 18:32:30|441.94|439.64|442.16|439.86|442.16|439.86|441.92|439.62|22
1735572710000|2024-12-30 15:31:50|430.08|427.78|430.01|427.71|430.09|427.79|429.92|427.62|24
1735497160000|2024-12-29 18:32:40|442.2|439.9|442.04|439.74|442.24|439.94|442.04|439.74|18
1735572720000|2024-12-30 15:32:00|429.99|427.69|429.74|427.44|430.22|427.92|429.74|427.44|29
1735497170000|2024-12-29 18:32:50|442.05|439.75|442.12|439.82|442.18|439.88|442.05|439.75|27
1735572730000|2024-12-30 15:32:10|429.72|427.42|429.58|427.28|429.76|427.46|429.58|427.28|31
1735497180000|2024-12-29 18:33:00|442.14|439.84|442.24|439.94|442.24|439.94|442.05|439.75|21
1735572740000|2024-12-30 15:32:20|429.59|427.29|429.61|427.31|429.61|427.31|429.48|427.18|26
1735497190000|2024-12-29 18:33:10|442.25|439.95|442.18|439.88|442.28|439.98|442.17|439.87|20
1735572750000|2024-12-30 15:32:30|429.75|427.45|429.78|427.48|430.17|427.87|429.75|427.45|28
1735497200000|2024-12-29 18:33:20|442.19|439.89|442.22|439.92|442.23|439.93|442.15|439.85|15
1735572760000|2024-12-30 15:32:40|429.81|427.51|429.71|427.41|429.81|427.51|429.64|427.34|28
1735497210000|2024-12-29 18:33:30|442.23|439.93|442.18|439.88|442.26|439.96|442.18|439.88|15
1735572770000|2024-12-30 15:32:50|429.72|427.42|429.83|427.53|430|427.7|429.72|427.42|35
1735497220000|2024-12-29 18:33:40|442.15|439.85|442.25|439.95|442.25|439.95|442.08|439.78|13
1735572780000|2024-12-30 15:33:00|429.85|427.55|429.77|427.47|429.87|427.57|429.77|427.47|32
1735497230000|2024-12-29 18:33:50|442.23|439.93|442.54|440.24|442.56|440.26|442.23|439.93|22
1735572790000|2024-12-30 15:33:10|429.82|427.52|429.89|427.59|430.09|427.79|429.82|427.52|31
1735497240000|2024-12-29 18:34:00|442.55|440.25|442.35|440.05|442.55|440.25|442.28|439.98|24
1735572800000|2024-12-30 15:33:20|429.88|427.58|429.76|427.46|429.9|427.6|429.55|427.25|30
1735497250000|2024-12-29 18:34:10|442.34|440.04|442.28|439.98|442.34|440.04|442.2|439.9|15
1735572810000|2024-12-30 15:33:30|429.82|427.52|429.79|427.49|429.9|427.6|429.71|427.41|29
1735497260000|2024-12-29 18:34:20|442.29|439.99|442.33|440.03|442.49|440.19|442.28|439.98|16
1735572820000|2024-12-30 15:33:40|429.81|427.51|429.73|427.43|429.86|427.56|429.73|427.43|25
1735497270000|2024-12-29 18:34:30|442.29|439.99|442.3|440|442.31|440.01|442.15|439.85|20
1735572830000|2024-12-30 15:33:50|429.72|427.42|429.43|427.13|429.78|427.48|429.43|427.13|24
1735497280000|2024-12-29 18:34:40|442.34|440.04|442.47|440.17|442.49|440.19|442.34|440.04|13
1735572840000|2024-12-30 15:34:00|429.47|427.17|429.58|427.28|429.58|427.28|429.36|427.06|29
1735497290000|2024-12-29 18:34:50|442.49|440.19|442.45|440.15|442.49|440.19|442.43|440.13|13
1735572850000|2024-12-30 15:34:10|429.65|427.35|429.7|427.4|429.7|427.4|429.62|427.32|22
1735572860000|2024-12-30 15:34:20|429.71|427.41|429.81|427.51|429.95|427.65|429.71|427.41|23
1735497300000|2024-12-29 18:35:00|442.46|440.16|442.44|440.14|442.49|440.19|442.25|439.95|26
1735572870000|2024-12-30 15:34:30|429.85|427.55|429.9|427.6|429.92|427.62|429.83|427.53|19
1735497310000|2024-12-29 18:35:10|442.45|440.15|442.75|440.45|442.75|440.45|442.45|440.15|18
1735572880000|2024-12-30 15:34:40|429.91|427.61|429.65|427.35|429.91|427.61|429.65|427.35|18
1735497320000|2024-12-29 18:35:20|442.74|440.44|442.73|440.43|442.74|440.44|442.58|440.28|19
1735572890000|2024-12-30 15:34:50|429.66|427.36|430.02|427.72|430.02|427.72|429.66|427.36|15
1735497330000|2024-12-29 18:35:30|442.72|440.42|442.71|440.41|442.73|440.43|442.65|440.35|14
1735497340000|2024-12-29 18:35:40|442.75|440.45|442.52|440.22|442.77|440.47|442.51|440.21|14
1735572900000|2024-12-30 15:35:00|430.01|427.71|430.19|427.89|430.19|427.89|430.01|427.71|14
1735497350000|2024-12-29 18:35:50|442.53|440.23|442.8|440.5|442.8|440.5|442.53|440.23|18
1735572910000|2024-12-30 15:35:10|430.36|428.06|430.27|427.97|430.39|428.09|430.2|427.9|36
1735497360000|2024-12-29 18:36:00|442.77|440.47|442.56|440.26|442.83|440.53|442.56|440.26|17
1735572920000|2024-12-30 15:35:20|430.3|428|430.22|427.92|430.41|428.11|430.2|427.9|25
1735497370000|2024-12-29 18:36:10|442.51|440.21|442.79|440.49|442.79|440.49|442.46|440.16|23
1735572930000|2024-12-30 15:35:30|430.19|427.89|429.93|427.63|430.19|427.89|429.9|427.6|33
1735497380000|2024-12-29 18:36:20|442.77|440.47|442.96|440.66|442.98|440.68|442.77|440.47|18
1735572940000|2024-12-30 15:35:40|429.95|427.65|429.93|427.63|430.03|427.73|429.93|427.63|27
1735497390000|2024-12-29 18:36:30|442.98|440.68|442.96|440.66|443.01|440.71|442.88|440.58|20
1735572950000|2024-12-30 15:35:50|429.94|427.64|429.72|427.42|429.95|427.65|429.71|427.41|18
1735497400000|2024-12-29 18:36:40|442.94|440.64|443.14|440.84|443.17|440.87|442.94|440.64|21
1735572960000|2024-12-30 15:36:00|429.73|427.43|429.65|427.35|429.91|427.61|429.56|427.26|31
1735497410000|2024-12-29 18:36:50|443.15|440.85|443.18|440.88|443.19|440.89|443.13|440.83|17
1735572970000|2024-12-30 15:36:10|429.62|427.32|429.73|427.43|429.87|427.57|429.57|427.27|37
1735497420000|2024-12-29 18:37:00|443.19|440.89|443.37|441.07|443.42|441.12|443.15|440.85|17
1735572980000|2024-12-30 15:36:20|429.64|427.34|429.66|427.36|429.68|427.38|429.6|427.3|22
1735497430000|2024-12-29 18:37:10|443.38|441.08|443.4|441.1|443.45|441.15|443.15|440.85|22
1735572990000|2024-12-30 15:36:30|429.69|427.39|429.71|427.41|429.78|427.48|429.68|427.38|9
1735497440000|2024-12-29 18:37:20|443.44|441.14|443.26|440.96|443.44|441.14|443.23|440.93|21
1735573000000|2024-12-30 15:36:40|429.7|427.4|429.67|427.37|429.77|427.47|429.67|427.37|14
1735497450000|2024-12-29 18:37:30|443.27|440.97|443.27|440.97|443.37|441.07|443.22|440.92|8
1735573010000|2024-12-30 15:36:50|429.66|427.36|429.44|427.14|429.68|427.38|429.44|427.14|28
1735497460000|2024-12-29 18:37:40|443.38|441.08|443.29|440.99|443.38|441.08|443.27|440.97|12
1735573020000|2024-12-30 15:37:00|429.43|427.13|429.53|427.23|429.68|427.38|429.42|427.12|31
1735497470000|2024-12-29 18:37:50|443.27|440.97|443.35|441.05|443.35|441.05|443.26|440.96|7
1735573030000|2024-12-30 15:37:10|429.57|427.27|429.78|427.48|429.78|427.48|429.57|427.27|20
1735497480000|2024-12-29 18:38:00|443.37|441.07|443.28|440.98|443.37|441.07|443.18|440.88|19
1735573040000|2024-12-30 15:37:20|429.87|427.57|429.96|427.66|430.12|427.82|429.87|427.57|29
1735497490000|2024-12-29 18:38:10|443.36|441.06|443.25|440.95|443.36|441.06|443.25|440.95|11
1735573050000|2024-12-30 15:37:30|429.94|427.64|429.93|427.63|429.94|427.64|429.85|427.55|23
1735497500000|2024-12-29 18:38:20|443.23|440.93|443.37|441.07|443.37|441.07|443.23|440.93|14
1735573060000|2024-12-30 15:37:40|429.94|427.64|430.69|428.39|430.69|428.39|429.94|427.64|26
1735497510000|2024-12-29 18:38:30|443.41|441.11|443.44|441.14|443.61|441.31|443.41|441.11|19
1735573070000|2024-12-30 15:37:50|430.68|428.38|431.11|428.81|431.24|428.94|430.68|428.38|27
1735497520000|2024-12-29 18:38:40|443.48|441.18|443.36|441.06|443.48|441.18|443.33|441.03|9
1735573080000|2024-12-30 15:38:00|431.12|428.82|431.54|429.24|431.54|429.24|431.12|428.82|27
1735497530000|2024-12-29 18:38:50|443.34|441.04|443.45|441.15|443.48|441.18|443.34|441.04|17
1735573100000|2024-12-30 15:38:20|431.79|429.49|432.22|429.92|432.26|429.96|431.79|429.49|19
1735497540000|2024-12-29 18:39:00|443.44|441.14|443.55|441.25|443.57|441.27|443.44|441.14|20
1735573110000|2024-12-30 15:38:30|432.25|429.95|432.26|429.96|432.3|430|432.22|429.92|10
1735497550000|2024-12-29 18:39:10|443.49|441.19|443.47|441.17|443.49|441.19|443.26|440.96|22
1735573120000|2024-12-30 15:38:40|432.27|429.97|432.25|429.95|432.41|430.11|432.25|429.95|26
1735497560000|2024-12-29 18:39:20|443.51|441.21|443.35|441.05|443.51|441.21|443.35|441.05|16
1735573130000|2024-12-30 15:38:50|432.23|429.93|432.4|430.1|432.4|430.1|432.2|429.9|32
1735497570000|2024-12-29 18:39:30|443.37|441.07|443.38|441.08|443.39|441.09|443.31|441.01|17
1735573140000|2024-12-30 15:39:00|432.51|430.21|432.47|430.17|432.58|430.28|432.43|430.13|23
1735497580000|2024-12-29 18:39:40|443.36|441.06|443.48|441.18|443.48|441.18|443.34|441.04|18
1735573150000|2024-12-30 15:39:10|432.53|430.23|432.49|430.19|432.54|430.24|432.47|430.17|25
1735497590000|2024-12-29 18:39:50|443.56|441.26|443.52|441.22|443.56|441.26|443.4|441.1|16
1735573160000|2024-12-30 15:39:20|432.5|430.2|432.61|430.31|432.65|430.35|432.5|430.2|20
1735497600000|2024-12-29 18:40:00|443.53|441.23|443.38|441.08|443.54|441.24|443.38|441.08|20
1735573170000|2024-12-30 15:39:30|432.62|430.32|432.7|430.4|432.72|430.42|432.59|430.29|17
1735497610000|2024-12-29 18:40:10|443.4|441.1|443.5|441.2|443.56|441.26|443.4|441.1|11
1735573180000|2024-12-30 15:39:40|432.71|430.41|432.82|430.52|432.82|430.52|432.65|430.35|25
1735497620000|2024-12-29 18:40:20|443.49|441.19|443.57|441.27|443.58|441.28|443.49|441.19|17
1735573190000|2024-12-30 15:39:50|432.83|430.53|432.86|430.56|432.86|430.56|432.78|430.48|20
1735497630000|2024-12-29 18:40:30|443.58|441.28|443.45|441.15|443.59|441.29|443.33|441.03|24
1735573200000|2024-12-30 15:40:00|432.82|430.52|432.93|430.63|432.93|430.63|432.74|430.44|30
1735497640000|2024-12-29 18:40:40|443.47|441.17|443.42|441.12|443.55|441.25|443.4|441.1|20
1735573210000|2024-12-30 15:40:10|433.03|430.73|433.01|430.71|433.06|430.76|432.83|430.53|25
1735497650000|2024-12-29 18:40:50|443.47|441.17|443.37|441.07|443.48|441.18|443.35|441.05|21
1735573220000|2024-12-30 15:40:20|433.02|430.72|433.67|431.37|433.79|431.49|433.02|430.72|26
1735497660000|2024-12-29 18:41:00|443.32|441.02|443.23|440.93|443.33|441.03|443.22|440.92|24
1735573230000|2024-12-30 15:40:30|433.64|431.34|433.41|431.11|433.64|431.34|433.21|430.91|31
1735497670000|2024-12-29 18:41:10|443.24|440.94|443.26|440.96|443.3|441|443.17|440.87|21
1735573240000|2024-12-30 15:40:40|433.45|431.15|433.75|431.45|433.9|431.6|433.45|431.15|31
1735497680000|2024-12-29 18:41:20|443.27|440.97|443.25|440.95|443.27|440.97|443.22|440.92|14
1735573250000|2024-12-30 15:40:50|433.77|431.47|433.81|431.51|433.88|431.58|433.77|431.47|28
1735497690000|2024-12-29 18:41:30|443.24|440.94|443.15|440.85|443.26|440.96|443.15|440.85|15
1735573260000|2024-12-30 15:41:00|433.8|431.5|433.89|431.59|434.07|431.77|433.7|431.4|24
1735497700000|2024-12-29 18:41:40|443.16|440.86|443.18|440.88|443.18|440.88|443.11|440.81|5
1735573270000|2024-12-30 15:41:10|433.92|431.62|433.91|431.61|434.16|431.86|433.9|431.6|33
1735497710000|2024-12-29 18:41:50|443.11|440.81|443.13|440.83|443.13|440.83|443.01|440.71|18
1735573280000|2024-12-30 15:41:20|433.9|431.6|433.9|431.6|433.91|431.61|433.74|431.44|24
1735497720000|2024-12-29 18:42:00|443.1|440.8|443.11|440.81|443.14|440.84|443.07|440.77|24
1735573290000|2024-12-30 15:41:30|433.92|431.62|433.83|431.53|433.97|431.67|433.83|431.53|23
1735497730000|2024-12-29 18:42:10|443.13|440.83|443.08|440.78|443.13|440.83|443.05|440.75|19
1735573300000|2024-12-30 15:41:40|433.81|431.51|433.6|431.3|433.81|431.51|433.51|431.21|23
1735497740000|2024-12-29 18:42:20|443.12|440.82|443.03|440.73|443.14|440.84|442.98|440.68|23
1735573310000|2024-12-30 15:41:50|433.61|431.31|433.28|430.98|433.61|431.31|433.23|430.93|27
1735497750000|2024-12-29 18:42:30|443.04|440.74|443.14|440.84|443.17|440.87|443.04|440.74|18
1735573320000|2024-12-30 15:42:00|433.3|431|433.05|430.75|433.33|431.03|432.86|430.56|36
1735497760000|2024-12-29 18:42:40|443.15|440.85|443.3|441|443.3|441|443.15|440.85|14
1735573330000|2024-12-30 15:42:10|433.04|430.74|433.18|430.88|433.31|431.01|433.04|430.74|31
1735497770000|2024-12-29 18:42:50|443.28|440.98|443.39|441.09|443.39|441.09|443.25|440.95|22
1735573340000|2024-12-30 15:42:20|433.2|430.9|433.09|430.79|433.24|430.94|432.96|430.66|33
1735497780000|2024-12-29 18:43:00|443.4|441.1|443.26|440.96|443.4|441.1|443.26|440.96|20
1735573350000|2024-12-30 15:42:30|433.1|430.8|433.03|430.73|433.17|430.87|432.97|430.67|29
1735497790000|2024-12-29 18:43:10|443.3|441|443.37|441.07|443.38|441.08|443.29|440.99|19
1735573360000|2024-12-30 15:42:40|433.01|430.71|432.93|430.63|433.08|430.78|432.87|430.57|26
1735497800000|2024-12-29 18:43:20|443.36|441.06|443.34|441.04|443.42|441.12|443.27|440.97|12
1735573370000|2024-12-30 15:42:50|432.92|430.62|432.86|430.56|432.94|430.64|432.83|430.53|25
1735497810000|2024-12-29 18:43:30|443.35|441.05|443.38|441.08|443.42|441.12|443.35|441.05|15
1735573380000|2024-12-30 15:43:00|432.85|430.55|433.35|431.05|433.36|431.06|432.85|430.55|23
1735497820000|2024-12-29 18:43:40|443.43|441.13|443.39|441.09|443.43|441.13|443.36|441.06|17
1735573390000|2024-12-30 15:43:10|433.37|431.07|433.36|431.06|433.57|431.27|433.34|431.04|29
1735497830000|2024-12-29 18:43:50|443.4|441.1|443.54|441.24|443.58|441.28|443.3|441|21
1735573400000|2024-12-30 15:43:20|433.38|431.08|433.1|430.8|433.44|431.14|433.05|430.75|29
1735497840000|2024-12-29 18:44:00|443.53|441.23|443.6|441.3|443.6|441.3|443.53|441.23|16
1735573410000|2024-12-30 15:43:30|433.13|430.83|433.3|431|433.41|431.11|433.13|430.83|29
1735497850000|2024-12-29 18:44:10|443.62|441.32|443.51|441.21|443.63|441.33|443.51|441.21|12
1735573420000|2024-12-30 15:43:40|433.35|431.05|433.63|431.33|433.64|431.34|433.35|431.05|24
1735497860000|2024-12-29 18:44:20|443.52|441.22|443.59|441.29|443.59|441.29|443.52|441.22|11
1735573430000|2024-12-30 15:43:50|433.68|431.38|433.71|431.41|433.71|431.41|433.59|431.29|29
1735497870000|2024-12-29 18:44:30|443.6|441.3|443.52|441.22|443.64|441.34|443.51|441.21|23
1735573440000|2024-12-30 15:44:00|433.69|431.39|433.83|431.53|433.95|431.65|433.69|431.39|18
1735497880000|2024-12-29 18:44:40|443.53|441.23|443.38|441.08|443.53|441.23|443.36|441.06|23
1735573450000|2024-12-30 15:44:10|433.81|431.51|433.89|431.59|433.92|431.62|433.64|431.34|26
1735497890000|2024-12-29 18:44:50|443.42|441.12|443.41|441.11|443.43|441.13|443.4|441.1|10
1735573460000|2024-12-30 15:44:20|433.9|431.6|433.83|431.53|433.94|431.64|433.73|431.43|21
1735497900000|2024-12-29 18:45:00|443.38|441.08|443.14|440.84|443.38|441.08|443.13|440.83|16
1735573470000|2024-12-30 15:44:30|433.81|431.51|433.79|431.49|433.93|431.63|433.75|431.45|20
1735497910000|2024-12-29 18:45:10|443.15|440.85|442.95|440.65|443.16|440.86|442.95|440.65|21
1735573480000|2024-12-30 15:44:40|433.78|431.48|433.72|431.42|433.79|431.49|433.62|431.32|24
1735497920000|2024-12-29 18:45:20|442.97|440.67|442.95|440.65|442.99|440.69|442.93|440.63|15
1735573490000|2024-12-30 15:44:50|433.7|431.4|433.81|431.51|433.85|431.55|433.68|431.38|19
1735497930000|2024-12-29 18:45:30|442.96|440.66|443.03|440.73|443.03|440.73|442.94|440.64|18
1735573500000|2024-12-30 15:45:00|433.79|431.49|433.68|431.38|433.89|431.59|433.66|431.36|30
1735497940000|2024-12-29 18:45:40|443.04|440.74|442.97|440.67|443.04|440.74|442.95|440.65|20
1735573510000|2024-12-30 15:45:10|433.67|431.37|433.52|431.22|433.7|431.4|433.44|431.14|27
1735497950000|2024-12-29 18:45:50|442.96|440.66|443.08|440.78|443.1|440.8|442.82|440.52|18
1735573520000|2024-12-30 15:45:20|433.55|431.25|433.75|431.45|433.75|431.45|433.55|431.25|20
1735497960000|2024-12-29 18:46:00|443.07|440.77|443.19|440.89|443.2|440.9|443.04|440.74|19
1735573530000|2024-12-30 15:45:30|433.82|431.52|434.49|432.19|434.49|432.19|433.81|431.51|20
1735497970000|2024-12-29 18:46:10|443.21|440.91|443.23|440.93|443.25|440.95|443.19|440.89|10
1735573540000|2024-12-30 15:45:40|434.48|432.18|434.71|432.41|434.72|432.42|434.44|432.14|32
1735497980000|2024-12-29 18:46:20|443.25|440.95|443.31|441.01|443.32|441.02|443.23|440.93|11
1735573550000|2024-12-30 15:45:50|434.74|432.44|434.77|432.47|434.9|432.6|434.62|432.32|36
1735497990000|2024-12-29 18:46:30|443.3|441|443.31|441.01|443.31|441.01|443.28|440.98|11
1735573560000|2024-12-30 15:46:00|434.78|432.48|435.08|432.78|435.08|432.78|434.76|432.46|26
1735498000000|2024-12-29 18:46:40|443.34|441.04|443.5|441.2|443.5|441.2|443.33|441.03|16
1735573570000|2024-12-30 15:46:10|435.09|432.79|435.33|433.03|435.63|433.33|435.09|432.79|25
1735498010000|2024-12-29 18:46:50|443.51|441.21|443.59|441.29|443.59|441.29|443.49|441.19|16
1735573580000|2024-12-30 15:46:20|435.35|433.05|435.12|432.82|435.48|433.18|435.12|432.82|38
1735498020000|2024-12-29 18:47:00|443.6|441.3|443.61|441.31|443.62|441.32|443.6|441.3|4
1735573590000|2024-12-30 15:46:30|435.13|432.83|434.94|432.64|435.21|432.91|434.94|432.64|30
1735498030000|2024-12-29 18:47:10|443.6|441.3|443.62|441.32|443.65|441.35|443.56|441.26|17
1735573600000|2024-12-30 15:46:40|434.95|432.65|434.74|432.44|434.95|432.65|434.72|432.42|23
1735498040000|2024-12-29 18:47:20|443.63|441.33|443.71|441.41|443.71|441.41|443.6|441.3|18
1735573610000|2024-12-30 15:46:50|434.76|432.46|434.76|432.46|434.87|432.57|434.76|432.46|25
1735498050000|2024-12-29 18:47:30|443.72|441.42|443.85|441.55|443.87|441.57|443.72|441.42|21
1735573620000|2024-12-30 15:47:00|434.72|432.42|434.43|432.13|434.83|432.53|434.39|432.09|27
1735498060000|2024-12-29 18:47:40|443.8|441.5|444.01|441.71|444.01|441.71|443.73|441.43|25
1735573630000|2024-12-30 15:47:10|434.45|432.15|434.64|432.34|434.68|432.38|434.44|432.14|26
1735498070000|2024-12-29 18:47:50|444|441.7|444.16|441.86|444.21|441.91|444|441.7|25
1735573640000|2024-12-30 15:47:20|434.65|432.35|434.61|432.31|434.69|432.39|434.58|432.28|28
1735498080000|2024-12-29 18:48:00|444.14|441.84|443.9|441.6|444.14|441.84|443.8|441.5|18
1735573650000|2024-12-30 15:47:30|434.6|432.3|434.05|431.75|434.6|432.3|434.05|431.75|27
1735498090000|2024-12-29 18:48:10|443.91|441.61|444.13|441.83|444.14|441.84|443.9|441.6|19
1735573660000|2024-12-30 15:47:40|433.96|431.66|433.99|431.69|434.14|431.84|433.92|431.62|27
1735498100000|2024-12-29 18:48:20|444.12|441.82|444.16|441.86|444.16|441.86|444.11|441.81|12
1735573670000|2024-12-30 15:47:50|434|431.7|433.87|431.57|434.11|431.81|433.87|431.57|31
1735498110000|2024-12-29 18:48:30|444.19|441.89|443.92|441.62|444.19|441.89|443.89|441.59|14
1735573680000|2024-12-30 15:48:00|433.86|431.56|434.06|431.76|434.06|431.76|433.68|431.38|26
1735498120000|2024-12-29 18:48:40|443.93|441.63|443.9|441.6|443.94|441.64|443.9|441.6|9
1735573690000|2024-12-30 15:48:10|434.07|431.77|433.95|431.65|434.18|431.88|433.9|431.6|30
1735498130000|2024-12-29 18:48:50|443.91|441.61|443.94|441.64|443.97|441.67|443.9|441.6|18
1735573700000|2024-12-30 15:48:20|433.94|431.64|433.91|431.61|433.96|431.66|433.89|431.59|25
1735498140000|2024-12-29 18:49:00|443.92|441.62|443.94|441.64|443.97|441.67|443.9|441.6|16
1735573710000|2024-12-30 15:48:30|433.92|431.62|433.56|431.26|433.92|431.62|433.5|431.2|34
1735498150000|2024-12-29 18:49:10|443.92|441.62|443.97|441.67|443.98|441.68|443.92|441.62|13
1735573720000|2024-12-30 15:48:40|433.78|431.48|433.28|430.98|433.78|431.48|433.28|430.98|25
1735498160000|2024-12-29 18:49:20|443.96|441.66|444.12|441.82|444.15|441.85|443.96|441.66|19
1735573730000|2024-12-30 15:48:50|433.29|430.99|433.75|431.45|433.76|431.46|433.28|430.98|26
1735498170000|2024-12-29 18:49:30|444.13|441.83|444.01|441.71|444.18|441.88|444|441.7|14
1735573740000|2024-12-30 15:49:00|433.77|431.47|433.4|431.1|433.78|431.48|433.25|430.95|33
1735498180000|2024-12-29 18:49:40|444|441.7|443.92|441.62|444|441.7|443.91|441.61|5
1735573750000|2024-12-30 15:49:10|433.34|431.04|433.68|431.38|433.73|431.43|433.32|431.02|28
1735498190000|2024-12-29 18:49:50|443.93|441.63|444.04|441.74|444.04|441.74|443.93|441.63|10
1735573760000|2024-12-30 15:49:20|433.69|431.39|433.58|431.28|433.69|431.39|433.5|431.2|23
1735573770000|2024-12-30 15:49:30|433.57|431.27|433.72|431.42|433.75|431.45|433.56|431.26|25
1735498200000|2024-12-29 18:50:00|444.05|441.75|444.13|441.83|444.14|441.84|444.01|441.71|15
1735573780000|2024-12-30 15:49:40|433.71|431.41|433.72|431.42|433.78|431.48|433.62|431.32|21
1735498210000|2024-12-29 18:50:10|444.11|441.81|444.23|441.93|444.23|441.93|444.1|441.8|20
1735573790000|2024-12-30 15:49:50|433.77|431.47|433.91|431.61|433.91|431.61|433.77|431.47|7
1735498220000|2024-12-29 18:50:20|444.24|441.94|444.25|441.95|444.26|441.96|444.23|441.93|12
1735498230000|2024-12-29 18:50:30|444.26|441.96|444.24|441.94|444.35|442.05|444.21|441.91|21
1735573800000|2024-12-30 15:50:00|434.01|431.71|433.94|431.64|434.22|431.92|433.83|431.53|23
1735498240000|2024-12-29 18:50:40|444.22|441.92|443.9|441.6|444.22|441.92|443.9|441.6|15
1735573810000|2024-12-30 15:50:10|433.9|431.6|433.42|431.12|433.96|431.66|433.4|431.1|34
1735498250000|2024-12-29 18:50:50|443.86|441.56|443.8|441.5|443.89|441.59|443.74|441.44|21
1735573820000|2024-12-30 15:50:20|433.43|431.13|433.57|431.27|433.71|431.41|433.43|431.13|32
1735498260000|2024-12-29 18:51:00|443.83|441.53|443.88|441.58|443.94|441.64|443.83|441.53|20
1735573830000|2024-12-30 15:50:30|433.56|431.26|433.6|431.3|433.65|431.35|433.42|431.12|25
1735498270000|2024-12-29 18:51:10|443.9|441.6|444.1|441.8|444.16|441.86|443.9|441.6|22
1735573840000|2024-12-30 15:50:40|433.59|431.29|433.88|431.58|433.88|431.58|433.44|431.14|29
1735498280000|2024-12-29 18:51:20|444.11|441.81|444.01|441.71|444.12|441.82|443.87|441.57|15
1735573850000|2024-12-30 15:50:50|433.89|431.59|433.37|431.07|433.89|431.59|433.33|431.03|27
1735498290000|2024-12-29 18:51:30|444.02|441.72|444.11|441.81|444.11|441.81|443.99|441.69|24
1735573860000|2024-12-30 15:51:00|433.34|431.04|433.31|431.01|433.39|431.09|433.06|430.76|30
1735498300000|2024-12-29 18:51:40|444.1|441.8|444.01|441.71|444.11|441.81|444.01|441.71|24
1735573870000|2024-12-30 15:51:10|433.28|430.98|433.1|430.8|433.58|431.28|433.08|430.78|32
1735498310000|2024-12-29 18:51:50|444.02|441.72|444.06|441.76|444.08|441.78|444.02|441.72|5
1735573880000|2024-12-30 15:51:20|433.09|430.79|433.41|431.11|433.44|431.14|433.04|430.74|31
1735498320000|2024-12-29 18:52:00|444.05|441.75|444.15|441.85|444.16|441.86|444.05|441.75|12
1735573890000|2024-12-30 15:51:30|433.43|431.13|433.17|430.87|433.43|431.13|433.11|430.81|25
1735498330000|2024-12-29 18:52:10|444.18|441.88|444.27|441.97|444.28|441.98|444.15|441.85|19
1735573900000|2024-12-30 15:51:40|433.15|430.85|433.36|431.06|433.59|431.29|433.15|430.85|30
1735498340000|2024-12-29 18:52:20|444.3|442|444.03|441.73|444.3|442|444.03|441.73|21
1735573910000|2024-12-30 15:51:50|433.37|431.07|433.41|431.11|433.5|431.2|433.37|431.07|23
1735498350000|2024-12-29 18:52:30|444.02|441.72|444.05|441.75|444.06|441.76|444|441.7|19
1735573920000|2024-12-30 15:52:00|433.45|431.15|433.2|430.9|433.47|431.17|433.17|430.87|30
1735498360000|2024-12-29 18:52:40|444.04|441.74|443.96|441.66|444.05|441.75|443.94|441.64|17
1735573930000|2024-12-30 15:52:10|433.22|430.92|433.35|431.05|433.47|431.17|433.22|430.92|34
1735498370000|2024-12-29 18:52:50|443.95|441.65|443.96|441.66|443.96|441.66|443.93|441.63|8
1735573940000|2024-12-30 15:52:20|433.33|431.03|433.52|431.22|433.52|431.22|433.22|430.92|19
1735498380000|2024-12-29 18:53:00|443.97|441.67|443.75|441.45|443.98|441.68|443.75|441.45|20
1735573950000|2024-12-30 15:52:30|433.48|431.18|433.56|431.26|433.56|431.26|433.28|430.98|36
1735498390000|2024-12-29 18:53:10|443.78|441.48|443.83|441.53|443.95|441.65|443.78|441.48|22
1735573960000|2024-12-30 15:52:40|433.57|431.27|433.67|431.37|433.71|431.41|433.56|431.26|25
1735498400000|2024-12-29 18:53:20|443.82|441.52|443.82|441.52|443.85|441.55|443.72|441.42|25
1735573970000|2024-12-30 15:52:50|433.71|431.41|433.71|431.41|433.71|431.41|433.58|431.28|18
1735498410000|2024-12-29 18:53:30|443.83|441.53|443.74|441.44|443.85|441.55|443.74|441.44|11
1735573980000|2024-12-30 15:53:00|433.87|431.57|433.66|431.36|433.92|431.62|433.66|431.36|23
1735498420000|2024-12-29 18:53:40|443.73|441.43|443.67|441.37|443.76|441.46|443.64|441.34|20
1735573990000|2024-12-30 15:53:10|433.75|431.45|433.54|431.24|433.77|431.47|433.5|431.2|26
1735498430000|2024-12-29 18:53:50|443.63|441.33|443.58|441.28|443.67|441.37|443.57|441.27|18
1735574000000|2024-12-30 15:53:20|433.58|431.28|433.38|431.08|433.66|431.36|433.37|431.07|28
1735498440000|2024-12-29 18:54:00|443.57|441.27|443.35|441.05|443.62|441.32|443.35|441.05|20
1735574010000|2024-12-30 15:53:30|433.4|431.1|433.77|431.47|433.8|431.5|433.4|431.1|19
1735498450000|2024-12-29 18:54:10|443.36|441.06|443.42|441.12|443.43|441.13|443.36|441.06|15
1735574020000|2024-12-30 15:53:40|433.76|431.46|433.68|431.38|433.86|431.56|433.66|431.36|23
1735498460000|2024-12-29 18:54:20|443.43|441.13|443.44|441.14|443.45|441.15|443.34|441.04|12
1735574030000|2024-12-30 15:53:50|433.67|431.37|433.5|431.2|433.69|431.39|433.5|431.2|31
1735498470000|2024-12-29 18:54:30|443.45|441.15|443.4|441.1|443.47|441.17|443.4|441.1|17
1735574040000|2024-12-30 15:54:00|433.52|431.22|433.5|431.2|433.68|431.38|433.35|431.05|31
1735498480000|2024-12-29 18:54:40|443.38|441.08|443.47|441.17|443.48|441.18|443.38|441.08|14
1735574050000|2024-12-30 15:54:10|433.49|431.19|433.54|431.24|433.65|431.35|433.49|431.19|27
1735498490000|2024-12-29 18:54:50|443.48|441.18|443.32|441.02|443.58|441.28|443.27|440.97|20
1735574060000|2024-12-30 15:54:20|433.53|431.23|433.27|430.97|433.53|431.23|433.24|430.94|25
1735574070000|2024-12-30 15:54:30|433.28|430.98|433.55|431.25|433.55|431.25|433.26|430.96|21
1735498500000|2024-12-29 18:55:00|443.33|441.03|443.3|441|443.36|441.06|443.25|440.95|14
1735574080000|2024-12-30 15:54:40|433.56|431.26|433.54|431.24|433.57|431.27|433.42|431.12|28
1735498510000|2024-12-29 18:55:10|443.28|440.98|443.38|441.08|443.38|441.08|443.27|440.97|11
1735574090000|2024-12-30 15:54:50|433.53|431.23|433.52|431.22|433.54|431.24|433.49|431.19|12
1735498520000|2024-12-29 18:55:20|443.37|441.07|443.43|441.13|443.43|441.13|443.37|441.07|12
1735574100000|2024-12-30 15:55:00|433.45|431.15|433.34|431.04|433.49|431.19|433.25|430.95|32
1735498530000|2024-12-29 18:55:30|443.44|441.14|443.5|441.2|443.51|441.21|443.41|441.11|16
1735574110000|2024-12-30 15:55:10|433.31|431.01|433.55|431.25|433.55|431.25|433.26|430.96|20
1735498540000|2024-12-29 18:55:40|443.49|441.19|443.51|441.21|443.51|441.21|443.49|441.19|8
1735574120000|2024-12-30 15:55:20|433.64|431.34|433.71|431.41|433.8|431.5|433.64|431.34|3
1735498550000|2024-12-29 18:55:50|443.5|441.2|443.55|441.25|443.58|441.28|443.5|441.2|15
1735574130000|2024-12-30 15:55:30|433.72|431.42|434.07|431.77|434.07|431.77|433.72|431.42|23
1735498560000|2024-12-29 18:56:00|443.57|441.27|443.49|441.19|443.57|441.27|443.46|441.16|12
1735574140000|2024-12-30 15:55:40|434.04|431.74|434.03|431.73|434.04|431.74|433.98|431.68|16
1735498570000|2024-12-29 18:56:10|443.5|441.2|443.44|441.14|443.53|441.23|443.44|441.14|20
1735574150000|2024-12-30 15:55:50|434.05|431.75|434.43|432.13|434.43|432.13|434.05|431.75|11
1735498580000|2024-12-29 18:56:20|443.45|441.15|443.6|441.3|443.6|441.3|443.44|441.14|17
1735574160000|2024-12-30 15:56:00|434.42|432.12|435|432.7|435.03|432.73|434.42|432.12|24
1735498590000|2024-12-29 18:56:30|443.59|441.29|443.59|441.29|443.63|441.33|443.58|441.28|17
1735574170000|2024-12-30 15:56:10|434.99|432.69|435.18|432.88|435.3|433|434.99|432.69|21
1735498600000|2024-12-29 18:56:40|443.58|441.28|443.26|440.96|443.58|441.28|443.22|440.92|24
1735574180000|2024-12-30 15:56:20|435.17|432.87|435.14|432.84|435.2|432.9|435.03|432.73|31
1735498610000|2024-12-29 18:56:50|443.28|440.98|443.27|440.97|443.31|441.01|443.26|440.96|20
1735574190000|2024-12-30 15:56:30|435.18|432.88|435.27|432.97|435.27|432.97|435.15|432.85|24
1735498620000|2024-12-29 18:57:00|443.28|440.98|443.38|441.08|443.38|441.08|443.25|440.95|22
1735574200000|2024-12-30 15:56:40|435.28|432.98|435.04|432.74|435.28|432.98|435.04|432.74|22
1735498630000|2024-12-29 18:57:10|443.37|441.07|443.36|441.06|443.38|441.08|443.33|441.03|10
1735574210000|2024-12-30 15:56:50|435.03|432.73|434.75|432.45|435.03|432.73|434.75|432.45|31
1735498640000|2024-12-29 18:57:20|443.37|441.07|443.37|441.07|443.39|441.09|443.34|441.04|16
1735574220000|2024-12-30 15:57:00|434.74|432.44|434.74|432.44|434.81|432.51|434.65|432.35|27
1735498650000|2024-12-29 18:57:30|443.38|441.08|443.44|441.14|443.47|441.17|443.38|441.08|10
1735574230000|2024-12-30 15:57:10|434.71|432.41|434.81|432.51|434.83|432.53|434.66|432.36|27
1735498660000|2024-12-29 18:57:40|443.45|441.15|443.52|441.22|443.52|441.22|443.42|441.12|11
1735574240000|2024-12-30 15:57:20|434.8|432.5|434.69|432.39|434.81|432.51|434.64|432.34|23
1735498670000|2024-12-29 18:57:50|443.53|441.23|443.49|441.19|443.53|441.23|443.46|441.16|21
1735574250000|2024-12-30 15:57:30|434.73|432.43|434.66|432.36|434.77|432.47|434.62|432.32|28
1735498680000|2024-12-29 18:58:00|443.43|441.13|443.45|441.15|443.47|441.17|443.43|441.13|14
1735574260000|2024-12-30 15:57:40|434.63|432.33|434.38|432.08|434.63|432.33|434.37|432.07|25
1735498690000|2024-12-29 18:58:10|443.46|441.16|443.42|441.12|443.56|441.26|443.41|441.11|21
1735574270000|2024-12-30 15:57:50|434.37|432.07|434.2|431.9|434.37|432.07|434.19|431.89|30
1735498700000|2024-12-29 18:58:20|443.44|441.14|443.44|441.14|443.45|441.15|443.37|441.07|12
1735574280000|2024-12-30 15:58:00|434.19|431.89|434.23|431.93|434.23|431.93|434.13|431.83|27
1735498710000|2024-12-29 18:58:30|443.43|441.13|443.42|441.12|443.43|441.13|443.38|441.08|13
1735574290000|2024-12-30 15:58:10|434.2|431.9|434.22|431.92|434.23|431.93|434.17|431.87|17
1735498720000|2024-12-29 18:58:40|443.43|441.13|443.48|441.18|443.48|441.18|443.43|441.13|16
1735574300000|2024-12-30 15:58:20|434.21|431.91|434.23|431.93|434.23|431.93|434.21|431.91|3
1735498730000|2024-12-29 18:58:50|443.5|441.2|443.55|441.25|443.58|441.28|443.5|441.2|11
1735574310000|2024-12-30 15:58:30|434.21|431.91|434.05|431.75|434.21|431.91|434.05|431.75|27
1735498740000|2024-12-29 18:59:00|443.56|441.26|443.56|441.26|443.59|441.29|443.54|441.24|17
1735574320000|2024-12-30 15:58:40|434.02|431.72|434.01|431.71|434.05|431.75|433.99|431.69|18
1735498750000|2024-12-29 18:59:10|443.57|441.27|443.46|441.16|443.67|441.37|443.46|441.16|22
1735574330000|2024-12-30 15:58:50|434.02|431.72|434.11|431.81|434.12|431.82|434|431.7|16
1735498760000|2024-12-29 18:59:20|443.47|441.17|443.47|441.17|443.5|441.2|443.43|441.13|20
1735574340000|2024-12-30 15:59:00|434.15|431.85|434.06|431.76|434.23|431.93|434.06|431.76|24
1735498770000|2024-12-29 18:59:30|443.48|441.18|443.68|441.38|443.69|441.39|443.48|441.18|16
1735574350000|2024-12-30 15:59:10|434.07|431.77|434.09|431.79|434.09|431.79|434.05|431.75|9
1735498780000|2024-12-29 18:59:40|443.67|441.37|443.63|441.33|443.69|441.39|443.62|441.32|10
1735574360000|2024-12-30 15:59:20|434.16|431.86|434.23|431.93|434.23|431.93|434.16|431.86|12
1735498790000|2024-12-29 18:59:50|443.64|441.34|443.69|441.39|443.7|441.4|443.64|441.34|11
1735574370000|2024-12-30 15:59:30|434.22|431.92|434.23|431.93|434.23|431.93|434.19|431.89|10
1735498800000|2024-12-29 19:00:00|443.7|441.4|443.56|441.26|443.74|441.44|443.54|441.24|25
1735574380000|2024-12-30 15:59:40|434.22|431.92|434.23|431.93|434.23|431.93|434.04|431.74|16
1735498810000|2024-12-29 19:00:10|443.57|441.27|443.63|441.33|443.66|441.36|443.54|441.24|16
1735574390000|2024-12-30 15:59:50|434.16|431.86|434.1|431.8|434.23|431.93|434.09|431.79|20
1735498820000|2024-12-29 19:00:20|443.64|441.34|443.72|441.42|443.77|441.47|443.64|441.34|17
1735574400000|2024-12-30 16:00:00|434.11|431.81|434.11|431.81|434.11|431.81|433.97|431.67|25
1735498830000|2024-12-29 19:00:30|443.73|441.43|443.7|441.4|443.74|441.44|443.69|441.39|14
1735574410000|2024-12-30 16:00:10|434.13|431.83|434.06|431.76|434.13|431.83|434.02|431.72|25
1735498840000|2024-12-29 19:00:40|443.69|441.39|443.64|441.34|443.69|441.39|443.52|441.22|12
1735574420000|2024-12-30 16:00:20|434.02|431.72|433.49|431.19|434.03|431.73|433.49|431.19|31
1735498850000|2024-12-29 19:00:50|443.63|441.33|443.61|441.31|443.64|441.34|443.61|441.31|9
1735574430000|2024-12-30 16:00:30|433.5|431.2|433.09|430.79|433.5|431.2|433.06|430.76|30
1735498860000|2024-12-29 19:01:00|443.6|441.3|443.56|441.26|443.6|441.3|443.56|441.26|7
1735574440000|2024-12-30 16:00:40|433.17|430.87|433|430.7|433.25|430.95|433|430.7|25
1735498870000|2024-12-29 19:01:10|443.54|441.24|443.48|441.18|443.54|441.24|443.48|441.18|16
1735574450000|2024-12-30 16:00:50|432.98|430.68|432.74|430.44|432.98|430.68|432.68|430.38|24
1735498880000|2024-12-29 19:01:20|443.46|441.16|443.82|441.52|443.84|441.54|443.46|441.16|27
1735574460000|2024-12-30 16:01:00|432.87|430.57|432.43|430.13|432.87|430.57|432.43|430.13|31
1735498890000|2024-12-29 19:01:30|443.85|441.55|443.92|441.62|444.02|441.72|443.83|441.53|18
1735574470000|2024-12-30 16:01:10|432.41|430.11|432.35|430.05|432.44|430.14|432.24|429.94|28
1735498900000|2024-12-29 19:01:40|443.96|441.66|443.95|441.65|444|441.7|443.91|441.61|13
1735574480000|2024-12-30 16:01:20|432.34|430.04|432.36|430.06|432.51|430.21|432.26|429.96|22
1735498910000|2024-12-29 19:01:50|443.91|441.61|443.95|441.65|443.97|441.67|443.86|441.56|13
1735574490000|2024-12-30 16:01:30|432.31|430.01|432.34|430.04|432.62|430.32|432.31|430.01|26
1735498920000|2024-12-29 19:02:00|443.94|441.64|444.23|441.93|444.23|441.93|443.94|441.64|13
1735574500000|2024-12-30 16:01:40|432.27|429.97|432.26|429.96|432.27|429.97|432.07|429.77|26
1735498930000|2024-12-29 19:02:10|444.19|441.89|444.38|442.08|444.42|442.12|444.19|441.89|13
1735574510000|2024-12-30 16:01:50|432.27|429.97|432.13|429.83|432.27|429.97|432.09|429.79|22
1735498940000|2024-12-29 19:02:20|444.35|442.05|444.14|441.84|444.35|442.05|444.13|441.83|20
1735574520000|2024-12-30 16:02:00|432.1|429.8|432.03|429.73|432.14|429.84|432.03|429.73|17
1735498950000|2024-12-29 19:02:30|444.13|441.83|443.91|441.61|444.13|441.83|443.84|441.54|22
1735574530000|2024-12-30 16:02:10|431.98|429.68|431.98|429.68|431.99|429.69|431.81|429.51|27
1735498960000|2024-12-29 19:02:40|443.86|441.56|444|441.7|444.02|441.72|443.8|441.5|14
1735574540000|2024-12-30 16:02:20|431.99|429.69|432.5|430.2|432.51|430.21|431.99|429.69|21
1735498970000|2024-12-29 19:02:50|443.95|441.65|443.85|441.55|443.95|441.65|443.82|441.52|11
1735574550000|2024-12-30 16:02:30|432.52|430.22|432.91|430.61|432.91|430.61|432.52|430.22|12
1735498980000|2024-12-29 19:03:00|443.86|441.56|443.75|441.45|443.92|441.62|443.74|441.44|20
1735574560000|2024-12-30 16:02:40|432.89|430.59|432.66|430.36|432.91|430.61|432.62|430.32|29
1735498990000|2024-12-29 19:03:10|443.76|441.46|444.03|441.73|444.09|441.79|443.76|441.46|22
1735574570000|2024-12-30 16:02:50|432.65|430.35|432.8|430.5|432.84|430.54|432.58|430.28|30
1735499000000|2024-12-29 19:03:20|444.01|441.71|443.89|441.59|444.04|441.74|443.85|441.55|20
1735574580000|2024-12-30 16:03:00|432.81|430.51|432.79|430.49|433.12|430.82|432.67|430.37|31
1735499010000|2024-12-29 19:03:30|443.88|441.58|443.93|441.63|443.97|441.67|443.88|441.58|19
1735574590000|2024-12-30 16:03:10|432.9|430.6|433.11|430.81|433.32|431.02|432.9|430.6|28
1735499020000|2024-12-29 19:03:40|443.94|441.64|443.91|441.61|444.06|441.76|443.91|441.61|14
1735574600000|2024-12-30 16:03:20|433.12|430.82|433.19|430.89|433.37|431.07|433.12|430.82|24
1735499030000|2024-12-29 19:03:50|443.9|441.6|443.9|441.6|444.02|441.72|443.86|441.56|23
1735574610000|2024-12-30 16:03:30|433.21|430.91|432.95|430.65|433.21|430.91|432.77|430.47|32
1735499040000|2024-12-29 19:04:00|443.91|441.61|443.82|441.52|443.91|441.61|443.82|441.52|12
1735574620000|2024-12-30 16:03:40|432.96|430.66|432.97|430.67|433.11|430.81|432.93|430.63|21
1735499050000|2024-12-29 19:04:10|443.8|441.5|443.96|441.66|444.02|441.72|443.8|441.5|27
1735574630000|2024-12-30 16:03:50|432.99|430.69|432.66|430.36|433|430.7|432.63|430.33|25
1735499060000|2024-12-29 19:04:20|443.93|441.63|443.92|441.62|443.94|441.64|443.88|441.58|19
1735574640000|2024-12-30 16:04:00|432.67|430.37|432.6|430.3|432.72|430.42|432.5|430.2|23
1735499070000|2024-12-29 19:04:30|443.93|441.63|444.03|441.73|444.09|441.79|443.93|441.63|14
1735574650000|2024-12-30 16:04:10|432.7|430.4|432.88|430.58|433.04|430.74|432.7|430.4|25
1735499080000|2024-12-29 19:04:40|444.01|441.71|443.84|441.54|444.01|441.71|443.81|441.51|17
1735574660000|2024-12-30 16:04:20|432.81|430.51|432.57|430.27|432.85|430.55|432.54|430.24|31
1735499090000|2024-12-29 19:04:50|443.83|441.53|443.9|441.6|443.92|441.62|443.83|441.53|16
1735574670000|2024-12-30 16:04:30|432.55|430.25|432.59|430.29|432.81|430.51|432.55|430.25|32
1735499100000|2024-12-29 19:05:00|443.93|441.63|443.88|441.58|444.06|441.76|443.88|441.58|27
1735574680000|2024-12-30 16:04:40|432.57|430.27|432.73|430.43|432.73|430.43|432.57|430.27|29
1735499110000|2024-12-29 19:05:10|443.89|441.59|444.04|441.74|444.07|441.77|443.75|441.45|23
1735574690000|2024-12-30 16:04:50|432.84|430.54|432.93|430.63|432.93|430.63|432.84|430.54|17
1735499120000|2024-12-29 19:05:20|444.06|441.76|443.96|441.66|444.07|441.77|443.93|441.63|25
1735574700000|2024-12-30 16:05:00|432.95|430.65|433.22|430.92|433.29|430.99|432.95|430.65|27
1735499130000|2024-12-29 19:05:30|443.97|441.67|444.03|441.73|444.08|441.78|443.97|441.67|16
1735574710000|2024-12-30 16:05:10|433.16|430.86|433.52|431.22|433.61|431.31|433.09|430.79|22
1735499140000|2024-12-29 19:05:40|444|441.7|444.02|441.72|444.03|441.73|444|441.7|5
1735574720000|2024-12-30 16:05:20|433.53|431.23|433.19|430.89|433.6|431.3|433.19|430.89|29
1735499150000|2024-12-29 19:05:50|444.03|441.73|444.04|441.74|444.04|441.74|444.03|441.73|2
1735574730000|2024-12-30 16:05:30|433.2|430.9|433.62|431.32|433.62|431.32|433.2|430.9|25
1735499160000|2024-12-29 19:06:00|444.07|441.77|444.11|441.81|444.11|441.81|443.98|441.68|15
1735574740000|2024-12-30 16:05:40|433.64|431.34|434.17|431.87|434.18|431.88|433.64|431.34|31
1735499170000|2024-12-29 19:06:10|444.16|441.86|444.21|441.91|444.27|441.97|444.14|441.84|9
1735574750000|2024-12-30 16:05:50|434.19|431.89|433.86|431.56|434.22|431.92|433.85|431.55|31
1735499180000|2024-12-29 19:06:20|444.28|441.98|444.25|441.95|444.29|441.99|444.21|441.91|6
1735574760000|2024-12-30 16:06:00|433.87|431.57|434.08|431.78|434.08|431.78|433.81|431.51|31
1735499190000|2024-12-29 19:06:30|444.24|441.94|444.26|441.96|444.28|441.98|444.21|441.91|5
1735574770000|2024-12-30 16:06:10|434.11|431.81|434.42|432.12|434.42|432.12|434.11|431.81|25
1735499200000|2024-12-29 19:06:40|444.27|441.97|444.31|442.01|444.31|442.01|444.24|441.94|10
1735574780000|2024-12-30 16:06:20|434.41|432.11|434.24|431.94|434.41|432.11|434.08|431.78|32
1735499210000|2024-12-29 19:06:50|444.3|442|444.3|442|444.3|442|444.29|441.99|5
1735574790000|2024-12-30 16:06:30|434.22|431.92|433.99|431.69|434.42|432.12|433.99|431.69|32
1735499220000|2024-12-29 19:07:00|444.31|442.01|444.5|442.2|444.55|442.25|444.3|442|17
1735574800000|2024-12-30 16:06:40|433.95|431.65|434.2|431.9|434.25|431.95|433.89|431.59|14
1735499230000|2024-12-29 19:07:10|444.55|442.25|444.44|442.14|444.57|442.27|444.33|442.03|23
1735574810000|2024-12-30 16:06:50|434.21|431.91|434.23|431.93|434.23|431.93|434.02|431.72|21
1735499240000|2024-12-29 19:07:20|444.4|442.1|444.46|442.16|444.5|442.2|444.4|442.1|11
1735574820000|2024-12-30 16:07:00|434.18|431.88|433.56|431.26|434.18|431.88|433.56|431.26|28
1735499250000|2024-12-29 19:07:30|444.47|442.17|444.63|442.33|444.64|442.34|444.47|442.17|11
1735574830000|2024-12-30 16:07:10|433.61|431.31|433.65|431.35|433.67|431.37|433.51|431.21|30
1735499260000|2024-12-29 19:07:40|444.72|442.42|444.74|442.44|444.74|442.44|444.66|442.36|13
1735574840000|2024-12-30 16:07:20|433.66|431.36|434.03|431.73|434.19|431.89|433.66|431.36|28
1735499270000|2024-12-29 19:07:50|444.73|442.43|444.8|442.5|444.8|442.5|444.73|442.43|7
1735574850000|2024-12-30 16:07:30|434.02|431.72|434.13|431.83|434.21|431.91|434.02|431.72|21
1735499280000|2024-12-29 19:08:00|444.78|442.48|444.78|442.48|444.78|442.48|444.64|442.34|14
1735574860000|2024-12-30 16:07:40|434.12|431.82|434.38|432.08|434.38|432.08|434.12|431.82|25
1735499290000|2024-12-29 19:08:10|444.81|442.51|444.78|442.48|444.9|442.6|444.75|442.45|16
1735574870000|2024-12-30 16:07:50|434.36|432.06|434.33|432.03|434.36|432.06|434.33|432.03|2
1735499300000|2024-12-29 19:08:20|444.79|442.49|444.9|442.6|444.9|442.6|444.78|442.48|16
1735574880000|2024-12-30 16:08:00|434.34|432.04|434.34|432.04|434.38|432.08|434.32|432.02|16
1735499310000|2024-12-29 19:08:30|444.88|442.58|444.92|442.62|445|442.7|444.88|442.58|19
1735574890000|2024-12-30 16:08:10|434.33|432.03|434.24|431.94|434.38|432.08|434.22|431.92|26
1735499320000|2024-12-29 19:08:40|444.91|442.61|444.89|442.59|444.98|442.68|444.84|442.54|18
1735574900000|2024-12-30 16:08:20|434.2|431.9|434.11|431.81|434.28|431.98|434.11|431.81|31
1735499330000|2024-12-29 19:08:50|444.87|442.57|444.84|442.54|444.88|442.58|444.8|442.5|10
1735574910000|2024-12-30 16:08:30|434.14|431.84|434.08|431.78|434.15|431.85|434|431.7|25
1735499340000|2024-12-29 19:09:00|444.82|442.52|444.78|442.48|444.82|442.52|444.73|442.43|13
1735574920000|2024-12-30 16:08:40|434.09|431.79|434.18|431.88|434.22|431.92|434.03|431.73|15
1735499350000|2024-12-29 19:09:10|444.77|442.47|444.57|442.27|444.77|442.47|444.57|442.27|17
1735574930000|2024-12-30 16:08:50|434.27|431.97|434.37|432.07|434.38|432.08|434.27|431.97|15
1735499360000|2024-12-29 19:09:20|444.58|442.28|444.53|442.23|444.61|442.31|444.41|442.11|18
1735574940000|2024-12-30 16:09:00|434.36|432.06|434.01|431.71|434.37|432.07|434|431.7|29
1735499370000|2024-12-29 19:09:30|444.55|442.25|444.47|442.17|444.55|442.25|444.47|442.17|14
1735574950000|2024-12-30 16:09:10|434.08|431.78|433.99|431.69|434.08|431.78|433.92|431.62|30
1735499380000|2024-12-29 19:09:40|444.48|442.18|444.39|442.09|444.48|442.18|444.39|442.09|16
1735574960000|2024-12-30 16:09:20|434|431.7|433.79|431.49|434.01|431.71|433.79|431.49|24
1735499390000|2024-12-29 19:09:50|444.4|442.1|444.43|442.13|444.45|442.15|444.39|442.09|11
1735574970000|2024-12-30 16:09:30|433.8|431.5|433.68|431.38|433.88|431.58|433.57|431.27|28
1735574980000|2024-12-30 16:09:40|433.69|431.39|433.65|431.35|433.8|431.5|433.65|431.35|29
1735499400000|2024-12-29 19:10:00|444.42|442.12|444.32|442.02|444.42|442.12|444.31|442.01|9
1735574990000|2024-12-30 16:09:50|433.64|431.34|433.56|431.26|433.65|431.35|433.54|431.24|19
1735499410000|2024-12-29 19:10:10|444.31|442.01|444.44|442.14|444.44|442.14|444.23|441.93|22
1735499420000|2024-12-29 19:10:20|444.43|442.13|444.63|442.33|444.69|442.39|444.43|442.13|20
1735575000000|2024-12-30 16:10:00|433.57|431.27|433.31|431.01|433.6|431.3|433.24|430.94|27
1735499430000|2024-12-29 19:10:30|444.64|442.34|444.67|442.37|444.7|442.4|444.63|442.33|13
1735575010000|2024-12-30 16:10:10|433.32|431.02|433.58|431.28|433.62|431.32|433.32|431.02|31
1735499440000|2024-12-29 19:10:40|444.66|442.36|444.62|442.32|444.66|442.36|444.59|442.29|13
1735575020000|2024-12-30 16:10:20|433.57|431.27|433.69|431.39|433.73|431.43|433.55|431.25|16
1735499450000|2024-12-29 19:10:50|444.64|442.34|444.79|442.49|444.81|442.51|444.62|442.32|11
1735575030000|2024-12-30 16:10:30|433.72|431.42|433.27|430.97|433.73|431.43|433.27|430.97|24
1735499460000|2024-12-29 19:11:00|444.7|442.4|444.6|442.3|444.73|442.43|444.49|442.19|18
1735575040000|2024-12-30 16:10:40|433.28|430.98|433.16|430.86|433.28|430.98|433|430.7|31
1735499470000|2024-12-29 19:11:10|444.63|442.33|444.74|442.44|444.89|442.59|444.63|442.33|16
1735575050000|2024-12-30 16:10:50|433.15|430.85|432.89|430.59|433.15|430.85|432.81|430.51|25
1735499480000|2024-12-29 19:11:20|444.72|442.42|444.62|442.32|444.73|442.43|444.61|442.31|17
1735575060000|2024-12-30 16:11:00|433.01|430.71|432.95|430.65|433.01|430.71|432.87|430.57|32
1735499490000|2024-12-29 19:11:30|444.61|442.31|444.65|442.35|444.67|442.37|444.55|442.25|13
1735575070000|2024-12-30 16:11:10|432.97|430.67|433.05|430.75|433.1|430.8|432.92|430.62|28
1735499500000|2024-12-29 19:11:40|444.61|442.31|444.55|442.25|444.63|442.33|444.5|442.2|19
1735575080000|2024-12-30 16:11:20|433|430.7|433.11|430.81|433.18|430.88|432.98|430.68|29
1735499510000|2024-12-29 19:11:50|444.56|442.26|444.57|442.27|444.57|442.27|444.55|442.25|7
1735575090000|2024-12-30 16:11:30|433.1|430.8|433.1|430.8|433.13|430.83|433|430.7|26
1735499520000|2024-12-29 19:12:00|444.55|442.25|444.44|442.14|444.55|442.25|444.42|442.12|11
1735575100000|2024-12-30 16:11:40|433.08|430.78|432.87|430.57|433.09|430.79|432.87|430.57|26
1735499530000|2024-12-29 19:12:10|444.43|442.13|444.57|442.27|444.57|442.27|444.43|442.13|8
1735575110000|2024-12-30 16:11:50|432.86|430.56|432.79|430.49|432.92|430.62|432.78|430.48|20
1735499540000|2024-12-29 19:12:20|444.56|442.26|444.49|442.19|444.57|442.27|444.39|442.09|16
1735575120000|2024-12-30 16:12:00|432.81|430.51|432.86|430.56|432.91|430.61|432.8|430.5|22
1735499550000|2024-12-29 19:12:30|444.51|442.21|444.45|442.15|444.55|442.25|444.42|442.12|11
1735575130000|2024-12-30 16:12:10|432.85|430.55|432.84|430.54|432.88|430.58|432.76|430.46|29
1735499560000|2024-12-29 19:12:40|444.46|442.16|444.47|442.17|444.47|442.17|444.41|442.11|6
1735575140000|2024-12-30 16:12:20|432.85|430.55|432.86|430.56|432.93|430.63|432.82|430.52|23
1735499570000|2024-12-29 19:12:50|444.48|442.18|444.49|442.19|444.49|442.19|444.48|442.18|8
1735575150000|2024-12-30 16:12:30|432.83|430.53|433.02|430.72|433.05|430.75|432.81|430.51|26
1735499580000|2024-12-29 19:13:00|444.48|442.18|444.34|442.04|444.5|442.2|444.34|442.04|9
1735575160000|2024-12-30 16:12:40|433.01|430.71|432.94|430.64|433.03|430.73|432.83|430.53|25
1735499590000|2024-12-29 19:13:10|444.35|442.05|444.34|442.04|444.35|442.05|444.32|442.02|6
1735575170000|2024-12-30 16:12:50|432.93|430.63|432.97|430.67|432.98|430.68|432.89|430.59|29
1735499600000|2024-12-29 19:13:20|444.32|442.02|444.34|442.04|444.38|442.08|444.29|441.99|11
1735575180000|2024-12-30 16:13:00|432.96|430.66|433.23|430.93|433.28|430.98|432.92|430.62|21
1735499610000|2024-12-29 19:13:30|444.35|442.05|444.35|442.05|444.37|442.07|444.34|442.04|14
1735575190000|2024-12-30 16:13:10|433.29|430.99|433.4|431.1|433.42|431.12|433.29|430.99|6
1735499620000|2024-12-29 19:13:40|444.32|442.02|444.38|442.08|444.4|442.1|444.32|442.02|13
1735575200000|2024-12-30 16:13:20|433.58|431.28|433.62|431.32|433.67|431.37|433.58|431.28|8
1735499630000|2024-12-29 19:13:50|444.36|442.06|444.46|442.16|444.47|442.17|444.35|442.05|9
1735575210000|2024-12-30 16:13:30|433.58|431.28|433.78|431.48|433.83|431.53|433.57|431.27|23
1735499640000|2024-12-29 19:14:00|444.49|442.19|444.49|442.19|444.51|442.21|444.49|442.19|5
1735575220000|2024-12-30 16:13:40|433.8|431.5|433.81|431.51|433.83|431.53|433.74|431.44|17
1735499650000|2024-12-29 19:14:10|444.48|442.18|444.29|441.99|444.48|442.18|444.29|441.99|12
1735575230000|2024-12-30 16:13:50|433.8|431.5|433.6|431.3|433.8|431.5|433.57|431.27|24
1735499660000|2024-12-29 19:14:20|444.3|442|444.11|441.81|444.32|442.02|444.1|441.8|14
1735575240000|2024-12-30 16:14:00|433.59|431.29|433.44|431.14|433.59|431.29|433.4|431.1|28
1735499670000|2024-12-29 19:14:30|444.14|441.84|444.12|441.82|444.14|441.84|444.1|441.8|11
1735575250000|2024-12-30 16:14:10|433.42|431.12|433.73|431.43|433.73|431.43|433.42|431.12|26
1735499680000|2024-12-29 19:14:40|444.11|441.81|444.11|441.81|444.12|441.82|444.11|441.81|5
1735575260000|2024-12-30 16:14:20|433.75|431.45|433.74|431.44|433.75|431.45|433.64|431.34|23
1735499690000|2024-12-29 19:14:50|444.09|441.79|444.08|441.78|444.09|441.79|444.05|441.75|8
1735575270000|2024-12-30 16:14:30|433.73|431.43|433.61|431.31|433.74|431.44|433.61|431.31|24
1735499700000|2024-12-29 19:15:00|444.09|441.79|443.98|441.68|444.09|441.79|443.96|441.66|11
1735575280000|2024-12-30 16:14:40|433.59|431.29|433.56|431.26|433.59|431.29|433.43|431.13|26
1735499710000|2024-12-29 19:15:10|443.99|441.69|444.01|441.71|444.04|441.74|443.99|441.69|9
1735575290000|2024-12-30 16:14:50|433.66|431.36|433.57|431.27|433.74|431.44|433.56|431.26|13
1735499720000|2024-12-29 19:15:20|444.02|441.72|444.11|441.81|444.11|441.81|443.98|441.68|9
1735575300000|2024-12-30 16:15:00|433.58|431.28|433.54|431.24|433.59|431.29|433.49|431.19|22
1735499730000|2024-12-29 19:15:30|444.1|441.8|444.06|441.76|444.14|441.84|444.06|441.76|8
1735575310000|2024-12-30 16:15:10|433.63|431.33|433.42|431.12|433.63|431.33|433.42|431.12|23
1735499740000|2024-12-29 19:15:40|444.07|441.77|444.08|441.78|444.1|441.8|444.06|441.76|9
1735575320000|2024-12-30 16:15:20|433.45|431.15|434.2|431.9|434.22|431.92|433.45|431.15|27
1735499750000|2024-12-29 19:15:50|444.07|441.77|444.26|441.96|444.26|441.96|444.07|441.77|7
1735575330000|2024-12-30 16:15:30|434.21|431.91|434.71|432.41|434.72|432.42|434.21|431.91|27
1735499760000|2024-12-29 19:16:00|444.24|441.94|444.5|442.2|444.54|442.24|444.24|441.94|26
1735575340000|2024-12-30 16:15:40|434.7|432.4|434.92|432.62|434.92|432.62|434.65|432.35|24
1735499770000|2024-12-29 19:16:10|444.51|442.21|444.75|442.45|444.78|442.48|444.51|442.21|16
1735575350000|2024-12-30 16:15:50|434.95|432.65|435.02|432.72|435.17|432.87|434.95|432.65|24
1735499780000|2024-12-29 19:16:20|444.73|442.43|444.78|442.48|444.78|442.48|444.66|442.36|15
1735575360000|2024-12-30 16:16:00|435.03|432.73|434.9|432.6|435.13|432.83|434.89|432.59|29
1735499790000|2024-12-29 19:16:30|444.79|442.49|444.78|442.48|444.86|442.56|444.74|442.44|15
1735575370000|2024-12-30 16:16:10|434.98|432.68|434.88|432.58|435.1|432.8|434.88|432.58|29
1735499800000|2024-12-29 19:16:40|444.77|442.47|444.45|442.15|444.77|442.47|444.44|442.14|20
1735575380000|2024-12-30 16:16:20|434.9|432.6|434.8|432.5|434.9|432.6|434.75|432.45|30
1735499810000|2024-12-29 19:16:50|444.46|442.16|444.34|442.04|444.46|442.16|444.34|442.04|8
1735575390000|2024-12-30 16:16:30|434.75|432.45|434.47|432.17|434.77|432.47|434.46|432.16|28
1735499820000|2024-12-29 19:17:00|444.35|442.05|444.5|442.2|444.52|442.22|444.35|442.05|19
1735575400000|2024-12-30 16:16:40|434.4|432.1|434.4|432.1|434.46|432.16|434.28|431.98|30
1735499830000|2024-12-29 19:17:10|444.52|442.22|444.72|442.42|444.72|442.42|444.5|442.2|15
1735575410000|2024-12-30 16:16:50|434.34|432.04|434.37|432.07|434.43|432.13|434.34|432.04|21
1735499840000|2024-12-29 19:17:20|444.71|442.41|444.84|442.54|444.87|442.57|444.71|442.41|15
1735575420000|2024-12-30 16:17:00|434.41|432.11|434.46|432.16|434.46|432.16|434.41|432.11|6
1735499850000|2024-12-29 19:17:30|444.81|442.51|444.81|442.51|444.81|442.51|444.75|442.45|17
1735575430000|2024-12-30 16:17:10|434.58|432.28|434.5|432.2|434.63|432.33|434.47|432.17|14
1735499860000|2024-12-29 19:17:40|444.8|442.5|444.77|442.47|444.86|442.56|444.77|442.47|10
1735575440000|2024-12-30 16:17:20|434.57|432.27|434.51|432.21|434.72|432.42|434.5|432.2|24
1735499870000|2024-12-29 19:17:50|444.79|442.49|444.8|442.5|444.8|442.5|444.78|442.48|10
1735575450000|2024-12-30 16:17:30|434.5|432.2|434.14|431.84|434.5|432.2|434.14|431.84|26
1735499880000|2024-12-29 19:18:00|444.84|442.54|444.62|442.32|444.84|442.54|444.59|442.29|20
1735575460000|2024-12-30 16:17:40|434.15|431.85|434.27|431.97|434.27|431.97|434.08|431.78|28
1735499890000|2024-12-29 19:18:10|444.63|442.33|444.91|442.61|444.92|442.62|444.63|442.33|19
1735575470000|2024-12-30 16:17:50|434.26|431.96|434.18|431.88|434.28|431.98|434.16|431.86|23
1735499900000|2024-12-29 19:18:20|444.89|442.59|444.85|442.55|444.89|442.59|444.83|442.53|18
1735575480000|2024-12-30 16:18:00|434.21|431.91|434.33|432.03|434.49|432.19|434.2|431.9|22
1735499910000|2024-12-29 19:18:30|444.84|442.54|444.71|442.41|444.84|442.54|444.68|442.38|17
1735575490000|2024-12-30 16:18:10|434.32|432.02|434.27|431.97|434.41|432.11|434.22|431.92|22
1735499920000|2024-12-29 19:18:40|444.7|442.4|444.71|442.41|444.71|442.41|444.7|442.4|2
1735575500000|2024-12-30 16:18:20|434.32|432.02|434.64|432.34|434.64|432.34|434.32|432.02|19
1735499930000|2024-12-29 19:18:50|444.7|442.4|444.81|442.51|444.81|442.51|444.69|442.39|9
1735575510000|2024-12-30 16:18:30|434.76|432.46|435.02|432.72|435.04|432.74|434.76|432.46|24
1735499940000|2024-12-29 19:19:00|444.8|442.5|444.73|442.43|444.81|442.51|444.7|442.4|12
1735575520000|2024-12-30 16:18:40|435.03|432.73|435.1|432.8|435.26|432.96|435.03|432.73|17
1735499950000|2024-12-29 19:19:10|444.72|442.42|444.75|442.45|444.77|442.47|444.67|442.37|28
1735575530000|2024-12-30 16:18:50|435.09|432.79|435.12|432.82|435.13|432.83|435.07|432.77|20
1735499960000|2024-12-29 19:19:20|444.77|442.47|444.68|442.38|444.77|442.47|444.67|442.37|13
1735575540000|2024-12-30 16:19:00|435.13|432.83|435.14|432.84|435.2|432.9|434.99|432.69|22
1735499970000|2024-12-29 19:19:30|444.69|442.39|444.65|442.35|444.7|442.4|444.62|442.32|18
1735575550000|2024-12-30 16:19:10|435.21|432.91|435.27|432.97|435.27|432.97|435.19|432.89|14
1735499980000|2024-12-29 19:19:40|444.64|442.34|444.63|442.33|444.68|442.38|444.62|442.32|13
1735575560000|2024-12-30 16:19:20|435.37|433.07|435.46|433.16|435.56|433.26|435.37|433.07|25
1735499990000|2024-12-29 19:19:50|444.64|442.34|444.63|442.33|444.64|442.34|444.63|442.33|2
1735575570000|2024-12-30 16:19:30|435.44|433.14|435.32|433.02|435.44|433.14|435.26|432.96|22
1735575580000|2024-12-30 16:19:40|435.28|432.98|435.34|433.04|435.35|433.05|435.25|432.95|21
1735500000000|2024-12-29 19:20:00|444.64|442.34|444.49|442.19|444.65|442.35|444.4|442.1|11
1735575590000|2024-12-30 16:19:50|435.33|433.03|435.43|433.13|435.5|433.2|435.29|432.99|29
1735500010000|2024-12-29 19:20:10|444.48|442.18|444.59|442.29|444.59|442.29|444.48|442.18|8
1735500020000|2024-12-29 19:20:20|444.62|442.32|444.77|442.47|444.86|442.56|444.62|442.32|12
1735575600000|2024-12-30 16:20:00|435.42|433.12|435.45|433.15|435.46|433.16|435.38|433.08|25
1735500030000|2024-12-29 19:20:30|444.76|442.46|444.79|442.49|444.81|442.51|444.72|442.42|12
1735575610000|2024-12-30 16:20:10|435.46|433.16|435.34|433.04|435.46|433.16|435.32|433.02|20
1735500040000|2024-12-29 19:20:40|444.86|442.56|444.84|442.54|444.86|442.56|444.84|442.54|2
1735575620000|2024-12-30 16:20:20|435.3|433|434.9|432.6|435.34|433.04|434.89|432.59|29
1735500050000|2024-12-29 19:20:50|444.83|442.53|444.83|442.53|444.88|442.58|444.83|442.53|7
1735575630000|2024-12-30 16:20:30|434.89|432.59|434.86|432.56|434.91|432.61|434.72|432.42|25
1735500060000|2024-12-29 19:21:00|444.82|442.52|444.74|442.44|444.89|442.59|444.72|442.42|16
1735575640000|2024-12-30 16:20:40|434.85|432.55|434.74|432.44|434.85|432.55|434.69|432.39|31
1735500070000|2024-12-29 19:21:10|444.76|442.46|444.53|442.23|444.78|442.48|444.51|442.21|19
1735575650000|2024-12-30 16:20:50|434.73|432.43|434.77|432.47|434.81|432.51|434.71|432.41|24
1735500080000|2024-12-29 19:21:20|444.52|442.22|444.65|442.35|444.66|442.36|444.47|442.17|16
1735575660000|2024-12-30 16:21:00|434.83|432.53|434.8|432.5|434.85|432.55|434.76|432.46|23
1735500090000|2024-12-29 19:21:30|444.63|442.33|444.52|442.22|444.63|442.33|444.5|442.2|10
1735575670000|2024-12-30 16:21:10|434.79|432.49|434.69|432.39|434.86|432.56|434.68|432.38|25
1735500100000|2024-12-29 19:21:40|444.51|442.21|444.51|442.21|444.51|442.21|444.51|442.21|1
1735575680000|2024-12-30 16:21:20|434.68|432.38|434.58|432.28|434.68|432.38|434.56|432.26|25
1735500110000|2024-12-29 19:21:50|444.48|442.18|444.55|442.25|444.55|442.25|444.44|442.14|9
1735575690000|2024-12-30 16:21:30|434.57|432.27|434.43|432.13|434.59|432.29|434.42|432.12|24
1735500120000|2024-12-29 19:22:00|444.54|442.24|444.51|442.21|444.57|442.27|444.5|442.2|15
1735575700000|2024-12-30 16:21:40|434.41|432.11|434.02|431.72|434.41|432.11|434.02|431.72|25
1735500130000|2024-12-29 19:22:10|444.5|442.2|444.5|442.2|444.5|442.2|444.49|442.19|3
1735575710000|2024-12-30 16:21:50|434|431.7|433.8|431.5|434|431.7|433.78|431.48|21
1735500140000|2024-12-29 19:22:20|444.49|442.19|444.29|441.99|444.49|442.19|444.29|441.99|9
1735575720000|2024-12-30 16:22:00|433.76|431.46|433.73|431.43|433.85|431.55|433.65|431.35|25
1735500150000|2024-12-29 19:22:30|444.3|442|444.44|442.14|444.44|442.14|444.3|442|6
1735575730000|2024-12-30 16:22:10|433.81|431.51|433.62|431.32|433.81|431.51|433.57|431.27|31
1735500160000|2024-12-29 19:22:40|444.42|442.12|444.41|442.11|444.44|442.14|444.4|442.1|8
1735575740000|2024-12-30 16:22:20|433.67|431.37|433.61|431.31|433.68|431.38|433.57|431.27|27
1735500170000|2024-12-29 19:22:50|444.4|442.1|444.36|442.06|444.4|442.1|444.3|442|7
1735575750000|2024-12-30 16:22:30|433.64|431.34|433.44|431.14|433.64|431.34|433.37|431.07|29
1735500180000|2024-12-29 19:23:00|444.39|442.09|444.33|442.03|444.39|442.09|444.32|442.02|12
1735575760000|2024-12-30 16:22:40|433.45|431.15|433.2|430.9|433.47|431.17|433.19|430.89|26
1735500190000|2024-12-29 19:23:10|444.35|442.05|444.32|442.02|444.36|442.06|444.32|442.02|7
1735575770000|2024-12-30 16:22:50|433.18|430.88|433.16|430.86|433.21|430.91|433.1|430.8|16
1735500200000|2024-12-29 19:23:20|444.31|442.01|444.19|441.89|444.31|442.01|444.19|441.89|10
1735575780000|2024-12-30 16:23:00|433.15|430.85|433.14|430.84|433.17|430.87|433.14|430.84|12
1735500210000|2024-12-29 19:23:30|444.15|441.85|444.16|441.86|444.18|441.88|444.14|441.84|7
1735575790000|2024-12-30 16:23:10|433.15|430.85|433.07|430.77|433.15|430.85|433.07|430.77|15
1735500220000|2024-12-29 19:23:40|444.17|441.87|444.43|442.13|444.43|442.13|444.17|441.87|14
1735575800000|2024-12-30 16:23:20|433.01|430.71|433.13|430.83|433.14|430.84|433.01|430.71|20
1735500230000|2024-12-29 19:23:50|444.42|442.12|444.52|442.22|444.53|442.23|444.42|442.12|4
1735575810000|2024-12-30 16:23:30|433.14|430.84|433.14|430.84|433.16|430.86|433.14|430.84|4
1735500240000|2024-12-29 19:24:00|444.51|442.21|444.37|442.07|444.52|442.22|444.37|442.07|12
1735575820000|2024-12-30 16:23:40|433.15|430.85|433.13|430.83|433.17|430.87|433.11|430.81|14
1735500250000|2024-12-29 19:24:10|444.38|442.08|444.38|442.08|444.39|442.09|444.38|442.08|11
1735575830000|2024-12-30 16:23:50|433.14|430.84|433.16|430.86|433.41|431.11|433.12|430.82|20
1735500260000|2024-12-29 19:24:20|444.39|442.09|444.38|442.08|444.39|442.09|444.38|442.08|6
1735575840000|2024-12-30 16:24:00|433.18|430.88|433.22|430.92|433.33|431.03|433.18|430.88|25
1735500270000|2024-12-29 19:24:30|444.39|442.09|444.47|442.17|444.48|442.18|444.38|442.08|10
1735575850000|2024-12-30 16:24:10|433.26|430.96|433.11|430.81|433.31|431.01|433.11|430.81|22
1735500280000|2024-12-29 19:24:40|444.46|442.16|444.41|442.11|444.46|442.16|444.41|442.11|2
1735575860000|2024-12-30 16:24:20|433.14|430.84|433.27|430.97|433.32|431.02|433.09|430.79|20
1735500290000|2024-12-29 19:24:50|444.42|442.12|444.5|442.2|444.5|442.2|444.41|442.11|10
1735575870000|2024-12-30 16:24:30|433.33|431.03|433.23|430.93|433.36|431.06|433.23|430.93|20
1735500300000|2024-12-29 19:25:00|444.46|442.16|444.51|442.21|444.51|442.21|444.46|442.16|5
1735575880000|2024-12-30 16:24:40|433.24|430.94|433.27|430.97|433.27|430.97|433.14|430.84|26
1735500310000|2024-12-29 19:25:10|444.58|442.28|444.8|442.5|444.8|442.5|444.58|442.28|10
1735575890000|2024-12-30 16:24:50|433.26|430.96|433.2|430.9|433.28|430.98|433.18|430.88|20
1735500320000|2024-12-29 19:25:20|444.78|442.48|444.78|442.48|444.79|442.49|444.77|442.47|9
1735575900000|2024-12-30 16:25:00|433.18|430.88|433.26|430.96|433.26|430.96|433.18|430.88|11
1735500330000|2024-12-29 19:25:30|444.77|442.47|444.78|442.48|444.78|442.48|444.77|442.47|2
1735575910000|2024-12-30 16:25:10|433.42|431.12|433.52|431.22|433.52|431.22|433.35|431.05|21
1735500340000|2024-12-29 19:25:40|444.79|442.49|444.82|442.52|444.87|442.57|444.78|442.48|11
1735575920000|2024-12-30 16:25:20|433.53|431.23|433.51|431.21|433.55|431.25|433.5|431.2|6
1735500350000|2024-12-29 19:25:50|444.81|442.51|444.69|442.39|444.82|442.52|444.69|442.39|7
1735575930000|2024-12-30 16:25:30|433.52|431.22|433.32|431.02|433.53|431.23|433.26|430.96|20
1735500360000|2024-12-29 19:26:00|444.65|442.35|444.66|442.36|444.66|442.36|444.61|442.31|4
1735575940000|2024-12-30 16:25:40|433.29|430.99|433.45|431.15|433.46|431.16|433.28|430.98|27
1735500370000|2024-12-29 19:26:10|444.59|442.29|444.58|442.28|444.59|442.29|444.58|442.28|2
1735575950000|2024-12-30 16:25:50|433.48|431.18|433.54|431.24|433.55|431.25|433.47|431.17|16
1735500380000|2024-12-29 19:26:20|444.61|442.31|444.61|442.31|444.68|442.38|444.56|442.26|13
1735575960000|2024-12-30 16:26:00|433.53|431.23|433.87|431.57|433.88|431.58|433.5|431.2|13
1735500390000|2024-12-29 19:26:30|444.6|442.3|444.47|442.17|444.6|442.3|444.46|442.16|6
1735575970000|2024-12-30 16:26:10|433.9|431.6|434.12|431.82|434.12|431.82|433.9|431.6|19
1735500400000|2024-12-29 19:26:40|444.45|442.15|444.3|442|444.45|442.15|444.29|441.99|16
1735575980000|2024-12-30 16:26:20|434.23|431.93|434.08|431.78|434.3|432|434.05|431.75|19
1735500410000|2024-12-29 19:26:50|444.31|442.01|444.39|442.09|444.39|442.09|444.31|442.01|7
1735575990000|2024-12-30 16:26:30|434.05|431.75|433.78|431.48|434.06|431.76|433.75|431.45|29
1735500420000|2024-12-29 19:27:00|444.38|442.08|444.26|441.96|444.38|442.08|444.26|441.96|9
1735576000000|2024-12-30 16:26:40|433.81|431.51|433.69|431.39|433.82|431.52|433.63|431.33|22
1735500430000|2024-12-29 19:27:10|444.27|441.97|444.32|442.02|444.33|442.03|444.26|441.96|11
1735576010000|2024-12-30 16:26:50|433.7|431.4|433.98|431.68|434.03|431.73|433.7|431.4|21
1735500440000|2024-12-29 19:27:20|444.33|442.03|444.28|441.98|444.33|442.03|444.27|441.97|7
1735576020000|2024-12-30 16:27:00|433.97|431.67|433.95|431.65|434.03|431.73|433.95|431.65|16
1735500450000|2024-12-29 19:27:30|444.29|441.99|444.14|441.84|444.29|441.99|444.14|441.84|11
1735576040000|2024-12-30 16:27:20|433.96|431.66|433.95|431.65|433.97|431.67|433.95|431.65|4
1735500460000|2024-12-29 19:27:40|444.15|441.85|444.16|441.86|444.17|441.87|444.15|441.85|9
1735576050000|2024-12-30 16:27:30|433.97|431.67|434.06|431.76|434.07|431.77|433.97|431.67|13
1735500470000|2024-12-29 19:27:50|444.15|441.85|444.15|441.85|444.16|441.86|444.15|441.85|7
1735576060000|2024-12-30 16:27:40|434.04|431.74|433.95|431.65|434.04|431.74|433.95|431.65|6
1735500480000|2024-12-29 19:28:00|444.16|441.86|444.2|441.9|444.2|441.9|444.16|441.86|2
1735576100000|2024-12-30 16:28:20|433.71|431.41|433.42|431.12|433.71|431.41|433.41|431.11|5
1735500500000|2024-12-29 19:28:20|444.22|441.92|444.37|442.07|444.37|442.07|444.22|441.92|4
1735576110000|2024-12-30 16:28:30|433.44|431.14|433.53|431.23|433.53|431.23|433.44|431.14|16
1735500510000|2024-12-29 19:28:30|444.35|442.05|444.37|442.07|444.37|442.07|444.35|442.05|7
1735576120000|2024-12-30 16:28:40|433.52|431.22|433.48|431.18|433.52|431.22|433.43|431.13|22
1735500520000|2024-12-29 19:28:40|444.36|442.06|444.46|442.16|444.47|442.17|444.36|442.06|7
1735576130000|2024-12-30 16:28:50|433.49|431.19|433.5|431.2|433.52|431.22|433.44|431.14|17
1735500530000|2024-12-29 19:28:50|444.47|442.17|444.46|442.16|444.47|442.17|444.46|442.16|2
1735576140000|2024-12-30 16:29:00|433.46|431.16|433.52|431.22|433.52|431.22|433.43|431.13|20
1735500540000|2024-12-29 19:29:00|444.47|442.17|444.35|442.05|444.47|442.17|444.35|442.05|4
1735576150000|2024-12-30 16:29:10|433.53|431.23|433.49|431.19|433.53|431.23|433.45|431.15|23
1735500550000|2024-12-29 19:29:10|444.34|442.04|444.38|442.08|444.44|442.14|444.32|442.02|13
1735576160000|2024-12-30 16:29:20|433.47|431.17|433.41|431.11|433.49|431.19|433.41|431.11|13
1735500560000|2024-12-29 19:29:20|444.37|442.07|444.14|441.84|444.37|442.07|444.14|441.84|12
1735576170000|2024-12-30 16:29:30|433.39|431.09|433.39|431.09|433.41|431.11|433.39|431.09|3
1735500570000|2024-12-29 19:29:30|444.13|441.83|444.13|441.83|444.14|441.84|444.13|441.83|7
1735576180000|2024-12-30 16:29:40|433.41|431.11|433.36|431.06|433.41|431.11|433.32|431.02|9
1735500580000|2024-12-29 19:29:40|444.14|441.84|444.18|441.88|444.18|441.88|444.1|441.8|7
1735576190000|2024-12-30 16:29:50|433.37|431.07|433.44|431.14|433.49|431.19|433.36|431.06|17
1735500600000|2024-12-29 19:30:00|444.16|441.86|444.02|441.72|444.16|441.86|444.01|441.71|9
1735576200000|2024-12-30 16:30:00|433.38|431.08|433.41|431.11|433.48|431.18|433.19|430.89|32
1735500610000|2024-12-29 19:30:10|444.01|441.71|444.18|441.88|444.18|441.88|444.01|441.71|9
1735576210000|2024-12-30 16:30:10|433.43|431.13|433.3|431|433.45|431.15|433.22|430.92|20
1735500620000|2024-12-29 19:30:20|444.2|441.9|444.37|442.07|444.37|442.07|444.2|441.9|13
1735576220000|2024-12-30 16:30:20|433.29|430.99|433.5|431.2|433.5|431.2|433.28|430.98|7
1735500630000|2024-12-29 19:30:30|444.4|442.1|444.48|442.18|444.48|442.18|444.4|442.1|7
1735576230000|2024-12-30 16:30:30|433.57|431.27|433.49|431.19|433.71|431.41|433.49|431.19|19
1735500640000|2024-12-29 19:30:40|444.47|442.17|444.47|442.17|444.48|442.18|444.47|442.17|17
1735576240000|2024-12-30 16:30:40|433.48|431.18|433.56|431.26|433.63|431.33|433.48|431.18|20
1735500650000|2024-12-29 19:30:50|444.45|442.15|444.47|442.17|444.48|442.18|444.45|442.15|12
1735576250000|2024-12-30 16:30:50|433.57|431.27|433.34|431.04|433.57|431.27|433.34|431.04|21
1735500660000|2024-12-29 19:31:00|444.46|442.16|444.45|442.15|444.46|442.16|444.42|442.12|7
1735576260000|2024-12-30 16:31:00|433.25|430.95|432.92|430.62|433.25|430.95|432.92|430.62|26
1735500670000|2024-12-29 19:31:10|444.44|442.14|444.49|442.19|444.49|442.19|444.43|442.13|7
1735576270000|2024-12-30 16:31:10|432.93|430.63|432.74|430.44|432.96|430.66|432.72|430.42|31
1735500680000|2024-12-29 19:31:20|444.48|442.18|444.18|441.88|444.49|442.19|444.17|441.87|21
1735576280000|2024-12-30 16:31:20|432.77|430.47|432.78|430.48|432.98|430.68|432.77|430.47|26
1735500690000|2024-12-29 19:31:30|444.19|441.89|444.26|441.96|444.27|441.97|444.19|441.89|3
1735576290000|2024-12-30 16:31:30|432.8|430.5|432.76|430.46|432.81|430.51|432.72|430.42|20
1735500700000|2024-12-29 19:31:40|444.21|441.91|444.36|442.06|444.36|442.06|444.21|441.91|4
1735576300000|2024-12-30 16:31:40|432.74|430.44|432.54|430.24|432.8|430.5|432.54|430.24|21
1735500710000|2024-12-29 19:31:50|444.33|442.03|444.29|441.99|444.33|442.03|444.28|441.98|3
1735576310000|2024-12-30 16:31:50|432.53|430.23|432.12|429.82|432.53|430.23|432.1|429.8|27
1735500720000|2024-12-29 19:32:00|444.27|441.97|444.05|441.75|444.27|441.97|444.04|441.74|19
1735576320000|2024-12-30 16:32:00|432.11|429.81|432.02|429.72|432.25|429.95|431.98|429.68|20
1735500730000|2024-12-29 19:32:10|444.04|441.74|444.05|441.75|444.05|441.75|444.04|441.74|2
1735576330000|2024-12-30 16:32:10|431.99|429.69|431.9|429.6|431.99|429.69|431.83|429.53|31
1735500740000|2024-12-29 19:32:20|444.09|441.79|444.18|441.88|444.18|441.88|444.09|441.79|5
1735576340000|2024-12-30 16:32:20|431.89|429.59|432.02|429.72|432.02|429.72|431.89|429.59|9
1735500750000|2024-12-29 19:32:30|444.13|441.83|444.15|441.85|444.15|441.85|444.13|441.83|7
1735576350000|2024-12-30 16:32:30|432.21|429.91|432.31|430.01|432.36|430.06|432.2|429.9|18
1735500760000|2024-12-29 19:32:40|444.13|441.83|444.12|441.82|444.15|441.85|444.11|441.81|7
1735576360000|2024-12-30 16:32:40|432.27|429.97|431.95|429.65|432.33|430.03|431.95|429.65|26
1735500770000|2024-12-29 19:32:50|444.13|441.83|444.13|441.83|444.15|441.85|444.13|441.83|6
1735576370000|2024-12-30 16:32:50|431.96|429.66|432.11|429.81|432.17|429.87|431.95|429.65|24
1735500780000|2024-12-29 19:33:00|444.11|441.81|444.07|441.77|444.14|441.84|444.05|441.75|8
1735576380000|2024-12-30 16:33:00|432.14|429.84|432.09|429.79|432.18|429.88|432.01|429.71|16
1735500790000|2024-12-29 19:33:10|444.09|441.79|444.21|441.91|444.22|441.92|444.09|441.79|9
1735576390000|2024-12-30 16:33:10|432.04|429.74|432.18|429.88|432.18|429.88|432.04|429.74|10
1735500800000|2024-12-29 19:33:20|444.2|441.9|443.96|441.66|444.2|441.9|443.96|441.66|12
1735576400000|2024-12-30 16:33:20|432.26|429.96|432.24|429.94|432.27|429.97|432.2|429.9|9
1735500810000|2024-12-29 19:33:30|443.97|441.67|443.97|441.67|444.02|441.72|443.97|441.67|11
1735576410000|2024-12-30 16:33:30|432.21|429.91|432.06|429.76|432.23|429.93|432.06|429.76|17
1735500820000|2024-12-29 19:33:40|443.94|441.64|443.96|441.66|443.96|441.66|443.91|441.61|7
1735576420000|2024-12-30 16:33:40|432.07|429.77|432.05|429.75|432.14|429.84|432.05|429.75|12
1735500830000|2024-12-29 19:33:50|443.98|441.68|443.98|441.68|443.99|441.69|443.98|441.68|3
1735576490000|2024-12-30 16:34:50|431.93|429.63|431.81|429.51|431.93|429.63|431.81|429.51|2
1735500840000|2024-12-29 19:34:00|443.99|441.69|443.96|441.66|444|441.7|443.94|441.64|13
1735576500000|2024-12-30 16:35:00|431.63|429.33|431.41|429.11|431.63|429.33|431.2|428.9|13
1735500850000|2024-12-29 19:34:10|443.92|441.62|443.99|441.69|443.99|441.69|443.91|441.61|7
1735576510000|2024-12-30 16:35:10|431.4|429.1|431.45|429.15|431.54|429.24|431.4|429.1|22
1735500860000|2024-12-29 19:34:20|444|441.7|443.96|441.66|444.03|441.73|443.96|441.66|11
1735576520000|2024-12-30 16:35:20|431.34|429.04|431.5|429.2|431.52|429.22|431.32|429.02|15
1735500870000|2024-12-29 19:34:30|443.97|441.67|443.87|441.57|443.97|441.67|443.83|441.53|21
1735576530000|2024-12-30 16:35:30|431.46|429.16|431.42|429.12|431.48|429.18|431.41|429.11|9
1735500880000|2024-12-29 19:34:40|443.86|441.56|443.85|441.55|443.87|441.57|443.82|441.52|10
1735576540000|2024-12-30 16:35:40|431.44|429.14|431.24|428.94|431.47|429.17|431.13|428.83|19
1735500890000|2024-12-29 19:34:50|443.86|441.56|443.72|441.42|443.86|441.56|443.7|441.4|10
1735576550000|2024-12-30 16:35:50|431.25|428.95|431.25|428.95|431.28|428.98|431.24|428.94|8
1735500900000|2024-12-29 19:35:00|443.77|441.47|443.76|441.46|443.77|441.47|443.76|441.46|2
1735576560000|2024-12-30 16:36:00|431.4|429.1|431.89|429.59|431.96|429.66|431.4|429.1|20
1735500910000|2024-12-29 19:35:10|443.75|441.45|443.67|441.37|443.75|441.45|443.66|441.36|12
1735576570000|2024-12-30 16:36:10|431.84|429.54|432.07|429.77|432.1|429.8|431.84|429.54|15
1735500920000|2024-12-29 19:35:20|443.74|441.44|443.74|441.44|443.74|441.44|443.74|441.44|1
1735576580000|2024-12-30 16:36:20|432.12|429.82|432.51|430.21|432.55|430.25|432.12|429.82|16
1735500930000|2024-12-29 19:35:30|443.77|441.47|443.84|441.54|443.86|441.56|443.75|441.45|9
1735576590000|2024-12-30 16:36:30|432.56|430.26|432.62|430.32|432.63|430.33|432.51|430.21|17
1735500940000|2024-12-29 19:35:40|443.83|441.53|443.74|441.44|443.84|441.54|443.72|441.42|13
1735576600000|2024-12-30 16:36:40|432.61|430.31|432.3|430|432.61|430.31|432.27|429.97|30
1735500950000|2024-12-29 19:35:50|443.73|441.43|443.67|441.37|443.73|441.43|443.59|441.29|10
1735576610000|2024-12-30 16:36:50|432.35|430.05|432.34|430.04|432.41|430.11|432.25|429.95|27
1735500960000|2024-12-29 19:36:00|443.66|441.36|443.59|441.29|443.67|441.37|443.59|441.29|5
1735576620000|2024-12-30 16:37:00|432.3|430|432.3|430|432.43|430.13|432.29|429.99|22
1735500970000|2024-12-29 19:36:10|443.57|441.27|443.52|441.22|443.57|441.27|443.51|441.21|10
1735576630000|2024-12-30 16:37:10|432.32|430.02|432.33|430.03|432.35|430.05|432.26|429.96|24
1735500980000|2024-12-29 19:36:20|443.5|441.2|443.45|441.15|443.51|441.21|443.39|441.09|11
1735576640000|2024-12-30 16:37:20|432.34|430.04|432.12|429.82|432.34|430.04|432.12|429.82|22
1735500990000|2024-12-29 19:36:30|443.44|441.14|443.43|441.13|443.49|441.19|443.43|441.13|10
1735576650000|2024-12-30 16:37:30|432.11|429.81|432.12|429.82|432.2|429.9|432.11|429.81|23
1735501000000|2024-12-29 19:36:40|443.44|441.14|443.26|440.96|443.44|441.14|443.25|440.95|18
1735576660000|2024-12-30 16:37:40|432.1|429.8|432.07|429.77|432.14|429.84|432.02|429.72|23
1735501010000|2024-12-29 19:36:50|443.27|440.97|443.29|440.99|443.31|441.01|443.27|440.97|3
1735576670000|2024-12-30 16:37:50|432.08|429.78|431.99|429.69|432.1|429.8|431.96|429.66|24
1735501020000|2024-12-29 19:37:00|443.28|440.98|443.46|441.16|443.46|441.16|443.24|440.94|16
1735576680000|2024-12-30 16:38:00|432.01|429.71|431.84|429.54|432.02|429.72|431.81|429.51|28
1735501030000|2024-12-29 19:37:10|443.47|441.17|443.53|441.23|443.59|441.29|443.47|441.17|12
1735576690000|2024-12-30 16:38:10|431.82|429.52|431.85|429.55|431.86|429.56|431.78|429.48|13
1735501040000|2024-12-29 19:37:20|443.52|441.22|443.43|441.13|443.54|441.24|443.43|441.13|14
1735576700000|2024-12-30 16:38:20|431.84|429.54|431.87|429.57|431.87|429.57|431.84|429.54|5
1735501050000|2024-12-29 19:37:30|443.44|441.14|443.43|441.13|443.49|441.19|443.38|441.08|12
1735576710000|2024-12-30 16:38:30|431.85|429.55|431.87|429.57|431.87|429.57|431.83|429.53|7
1735501060000|2024-12-29 19:37:40|443.45|441.15|443.52|441.22|443.52|441.22|443.43|441.13|8
1735576720000|2024-12-30 16:38:40|431.86|429.56|432.17|429.87|432.17|429.87|431.82|429.52|15
1735501070000|2024-12-29 19:37:50|443.49|441.19|443.34|441.04|443.49|441.19|443.29|440.99|11
1735576730000|2024-12-30 16:38:50|432.19|429.89|432.23|429.93|432.31|430.01|432.19|429.89|18
1735501080000|2024-12-29 19:38:00|443.35|441.05|443.47|441.17|443.47|441.17|443.32|441.02|15
1735576740000|2024-12-30 16:39:00|432.22|429.92|431.89|429.59|432.25|429.95|431.89|429.59|31
1735501090000|2024-12-29 19:38:10|443.51|441.21|443.51|441.21|443.51|441.21|443.5|441.2|3
1735576750000|2024-12-30 16:39:10|431.92|429.62|432.22|429.92|432.24|429.94|431.9|429.6|20
1735501100000|2024-12-29 19:38:20|443.48|441.18|443.45|441.15|443.48|441.18|443.45|441.15|3
1735576760000|2024-12-30 16:39:20|432.23|429.93|432.34|430.04|432.43|430.13|432.14|429.84|28
1735501110000|2024-12-29 19:38:30|443.44|441.14|443.16|440.86|443.47|441.17|443.16|440.86|18
1735576770000|2024-12-30 16:39:30|432.35|430.05|432.15|429.85|432.36|430.06|432.11|429.81|22
1735501120000|2024-12-29 19:38:40|443.12|440.82|443.09|440.79|443.16|440.86|443.04|440.74|17
1735576780000|2024-12-30 16:39:40|432.14|429.84|432.07|429.77|432.16|429.86|432.02|429.72|27
1735501130000|2024-12-29 19:38:50|443.08|440.78|443.17|440.87|443.17|440.87|443.08|440.78|10
1735576790000|2024-12-30 16:39:50|432.06|429.76|432.09|429.79|432.09|429.79|432.01|429.71|19
1735501140000|2024-12-29 19:39:00|443.19|440.89|443.15|440.85|443.19|440.89|443.13|440.83|7
1735576800000|2024-12-30 16:40:00|432.04|429.74|432.09|429.79|432.09|429.79|432.02|429.72|26
1735501150000|2024-12-29 19:39:10|443.14|440.84|443.24|440.94|443.25|440.95|443.14|440.84|11
1735576810000|2024-12-30 16:40:10|432.18|429.88|432.26|429.96|432.26|429.96|432.1|429.8|21
1735501160000|2024-12-29 19:39:20|443.27|440.97|443.23|440.93|443.35|441.05|443.22|440.92|13
1735576820000|2024-12-30 16:40:20|432.21|429.91|432|429.7|432.26|429.96|432|429.7|28
1735501170000|2024-12-29 19:39:30|443.21|440.91|443.17|440.87|443.21|440.91|443.11|440.81|12
1735576830000|2024-12-30 16:40:30|431.98|429.68|432|429.7|432.01|429.71|431.86|429.56|24
1735501180000|2024-12-29 19:39:40|443.14|440.84|443.12|440.82|443.15|440.85|443.09|440.79|15
1735576840000|2024-12-30 16:40:40|432.02|429.72|431.95|429.65|432.08|429.78|431.9|429.6|24
1735501190000|2024-12-29 19:39:50|443.11|440.81|443.14|440.84|443.16|440.86|443.11|440.81|11
1735576850000|2024-12-30 16:40:50|431.97|429.67|432.22|429.92|432.26|429.96|431.97|429.67|15
1735501200000|2024-12-29 19:40:00|443.13|440.83|443.02|440.72|443.13|440.83|443.02|440.72|12
1735576860000|2024-12-30 16:41:00|432.21|429.91|431.94|429.64|432.25|429.95|431.94|429.64|25
1735501210000|2024-12-29 19:40:10|443.01|440.71|443.01|440.71|443.01|440.71|443.01|440.71|1
1735576870000|2024-12-30 16:41:10|431.95|429.65|431.88|429.58|431.95|429.65|431.85|429.55|24
1735501220000|2024-12-29 19:40:20|442.97|440.67|442.94|440.64|442.97|440.67|442.93|440.63|7
1735576880000|2024-12-30 16:41:20|431.9|429.6|431.91|429.61|431.92|429.62|431.85|429.55|19
1735501230000|2024-12-29 19:40:30|442.96|440.66|442.99|440.69|442.99|440.69|442.96|440.66|2
1735576890000|2024-12-30 16:41:30|431.92|429.62|432.31|430.01|432.35|430.05|431.92|429.62|8
1735501240000|2024-12-29 19:40:40|442.95|440.65|443|440.7|443|440.7|442.95|440.65|7
1735576900000|2024-12-30 16:41:40|432.29|429.99|432.3|430|432.37|430.07|432.21|429.91|19
1735501250000|2024-12-29 19:40:50|442.95|440.65|442.91|440.61|443|440.7|442.85|440.55|13
1735576910000|2024-12-30 16:41:50|432.31|430.01|432.41|430.11|432.45|430.15|432.31|430.01|23
1735501260000|2024-12-29 19:41:00|442.9|440.6|442.9|440.6|443.01|440.71|442.87|440.57|12
1735576920000|2024-12-30 16:42:00|432.43|430.13|432.22|429.92|432.43|430.13|432.2|429.9|25
1735501270000|2024-12-29 19:41:10|442.83|440.53|442.97|440.67|443.01|440.71|442.83|440.53|18
1735576930000|2024-12-30 16:42:10|432.23|429.93|432.31|430.01|432.31|430.01|432.23|429.93|23
1735501280000|2024-12-29 19:41:20|442.99|440.69|443.1|440.8|443.11|440.81|442.99|440.69|10
1735576940000|2024-12-30 16:42:20|432.37|430.07|432.42|430.12|432.58|430.28|432.37|430.07|19
1735501290000|2024-12-29 19:41:30|443.11|440.81|443.08|440.78|443.11|440.81|443.07|440.77|7
1735576950000|2024-12-30 16:42:30|432.43|430.13|432.45|430.15|432.48|430.18|432.28|429.98|21
1735501300000|2024-12-29 19:41:40|443.09|440.79|443.21|440.91|443.22|440.92|443.09|440.79|15
1735576960000|2024-12-30 16:42:40|432.5|430.2|432.54|430.24|432.61|430.31|432.48|430.18|20
1735501310000|2024-12-29 19:41:50|443.19|440.89|443.15|440.85|443.2|440.9|443.15|440.85|5
1735576970000|2024-12-30 16:42:50|432.55|430.25|432.62|430.32|432.62|430.32|432.55|430.25|17
1735501320000|2024-12-29 19:42:00|443.17|440.87|443.36|441.06|443.42|441.12|443.17|440.87|11
1735576980000|2024-12-30 16:43:00|432.7|430.4|432.93|430.63|432.93|430.63|432.7|430.4|15
1735501330000|2024-12-29 19:42:10|443.35|441.05|443.52|441.22|443.52|441.22|443.35|441.05|15
1735576990000|2024-12-30 16:43:10|432.94|430.64|432.85|430.55|432.95|430.65|432.85|430.55|14
1735501340000|2024-12-29 19:42:20|443.51|441.21|443.47|441.17|443.51|441.21|443.43|441.13|13
1735577000000|2024-12-30 16:43:20|432.84|430.54|432.93|430.63|432.93|430.63|432.76|430.46|22
1735501350000|2024-12-29 19:42:30|443.48|441.18|443.27|440.97|443.52|441.22|443.26|440.96|23
1735577010000|2024-12-30 16:43:30|432.91|430.61|433.08|430.78|433.12|430.82|432.88|430.58|13
1735501360000|2024-12-29 19:42:40|443.24|440.94|443.24|440.94|443.26|440.96|443.24|440.94|12
1735577020000|2024-12-30 16:43:40|433.05|430.75|433.21|430.91|433.25|430.95|433.05|430.75|17
1735501370000|2024-12-29 19:42:50|443.25|440.95|443.25|440.95|443.26|440.96|443.24|440.94|11
1735577030000|2024-12-30 16:43:50|433.22|430.92|433.23|430.93|433.25|430.95|433.2|430.9|7
1735501380000|2024-12-29 19:43:00|443.27|440.97|443.13|440.83|443.28|440.98|443.1|440.8|17
1735577040000|2024-12-30 16:44:00|433.22|430.92|433.17|430.87|433.24|430.94|433.1|430.8|27
1735501390000|2024-12-29 19:43:10|443.11|440.81|443.12|440.82|443.16|440.86|443.11|440.81|9
1735577050000|2024-12-30 16:44:10|433.2|430.9|433.25|430.95|433.25|430.95|433.18|430.88|23
1735501400000|2024-12-29 19:43:20|443.1|440.8|443.08|440.78|443.13|440.83|443.08|440.78|8
1735577060000|2024-12-30 16:44:20|433.21|430.91|433.13|430.83|433.25|430.95|433.08|430.78|21
1735501410000|2024-12-29 19:43:30|443.09|440.79|443.12|440.82|443.12|440.82|443.07|440.77|15
1735577070000|2024-12-30 16:44:30|433.14|430.84|433.13|430.83|433.14|430.84|433.06|430.76|19
1735501420000|2024-12-29 19:43:40|443.11|440.81|443.06|440.76|443.11|440.81|443.04|440.74|15
1735577080000|2024-12-30 16:44:40|433.14|430.84|433.25|430.95|433.25|430.95|433.13|430.83|17
1735501430000|2024-12-29 19:43:50|443.03|440.73|442.99|440.69|443.04|440.74|442.99|440.69|4
1735577090000|2024-12-30 16:44:50|433.2|430.9|433.06|430.76|433.3|431|433.05|430.75|22
1735501440000|2024-12-29 19:44:00|442.96|440.66|443.03|440.73|443.05|440.75|442.94|440.64|11
1735577100000|2024-12-30 16:45:00|433.03|430.73|433.07|430.77|433.14|430.84|433|430.7|29
1735501450000|2024-12-29 19:44:10|442.97|440.67|442.89|440.59|442.99|440.69|442.88|440.58|20
1735577110000|2024-12-30 16:45:10|433.08|430.78|433.12|430.82|433.14|430.84|433|430.7|22
1735501460000|2024-12-29 19:44:20|442.9|440.6|442.86|440.56|442.9|440.6|442.71|440.41|15
1735577120000|2024-12-30 16:45:20|433.14|430.84|432.95|430.65|433.14|430.84|432.95|430.65|24
1735501470000|2024-12-29 19:44:30|442.89|440.59|442.98|440.68|442.99|440.69|442.89|440.59|13
1735577130000|2024-12-30 16:45:30|432.92|430.62|433|430.7|433.09|430.79|432.92|430.62|27
1735501480000|2024-12-29 19:44:40|442.93|440.63|442.79|440.49|442.97|440.67|442.76|440.46|18
1735577140000|2024-12-30 16:45:40|432.99|430.69|433.25|430.95|433.31|431.01|432.92|430.62|27
1735501490000|2024-12-29 19:44:50|442.78|440.48|442.75|440.45|442.78|440.48|442.74|440.44|3
1735577150000|2024-12-30 16:45:50|433.23|430.93|433.22|430.92|433.25|430.95|433.2|430.9|18
1735501500000|2024-12-29 19:45:00|442.74|440.44|442.81|440.51|442.81|440.51|442.74|440.44|9
1735577160000|2024-12-30 16:46:00|433.2|430.9|433.16|430.86|433.3|431|433.13|430.83|23
1735501510000|2024-12-29 19:45:10|442.84|440.54|442.91|440.61|442.91|440.61|442.84|440.54|5
1735577170000|2024-12-30 16:46:10|433.19|430.89|433.25|430.95|433.3|431|433.15|430.85|21
1735501520000|2024-12-29 19:45:20|442.86|440.56|443.07|440.77|443.07|440.77|442.86|440.56|11
1735577180000|2024-12-30 16:46:20|433.22|430.92|432.98|430.68|433.22|430.92|432.98|430.68|24
1735501530000|2024-12-29 19:45:30|443.09|440.79|443.27|440.97|443.27|440.97|443.09|440.79|10
1735577190000|2024-12-30 16:46:30|432.97|430.67|432.84|430.54|433.22|430.92|432.84|430.54|30
1735501540000|2024-12-29 19:45:40|443.28|440.98|443.32|441.02|443.44|441.14|443.24|440.94|25
1735577200000|2024-12-30 16:46:40|432.87|430.57|432.92|430.62|433.02|430.72|432.85|430.55|23
1735501550000|2024-12-29 19:45:50|443.33|441.03|443.35|441.05|443.35|441.05|443.33|441.03|2
1735577210000|2024-12-30 16:46:50|432.91|430.61|432.99|430.69|433.15|430.85|432.91|430.61|13
1735501560000|2024-12-29 19:46:00|443.33|441.03|443.3|441|443.33|441.03|443.28|440.98|9
1735577220000|2024-12-30 16:47:00|432.96|430.66|432.84|430.54|432.96|430.66|432.77|430.47|27
1735501570000|2024-12-29 19:46:10|443.31|441.01|443.3|441|443.35|441.05|443.29|440.99|9
1735577230000|2024-12-30 16:47:10|432.85|430.55|432.82|430.52|433.07|430.77|432.82|430.52|30
1735501580000|2024-12-29 19:46:20|443.27|440.97|443.24|440.94|443.3|441|443.24|440.94|12
1735577240000|2024-12-30 16:47:20|432.85|430.55|432.93|430.63|433.06|430.76|432.85|430.55|26
1735501590000|2024-12-29 19:46:30|443.25|440.95|443.32|441.02|443.35|441.05|443.24|440.94|11
1735577250000|2024-12-30 16:47:30|432.9|430.6|432.94|430.64|432.98|430.68|432.88|430.58|22
1735501600000|2024-12-29 19:46:40|443.33|441.03|443.28|440.98|443.35|441.05|443.26|440.96|9
1735577260000|2024-12-30 16:47:40|432.95|430.65|432.96|430.66|432.98|430.68|432.9|430.6|19
1735501610000|2024-12-29 19:46:50|443.26|440.96|443.17|440.87|443.27|440.97|443.14|440.84|15
1735577270000|2024-12-30 16:47:50|432.98|430.68|432.96|430.66|432.98|430.68|432.88|430.58|22
1735501620000|2024-12-29 19:47:00|443.18|440.88|443.12|440.82|443.21|440.91|443.12|440.82|19
1735577280000|2024-12-30 16:48:00|432.95|430.65|432.83|430.53|433.06|430.76|432.83|430.53|19
1735501630000|2024-12-29 19:47:10|443.13|440.83|443.3|441|443.35|441.05|443.12|440.82|13
1735577290000|2024-12-30 16:48:10|432.82|430.52|432.62|430.32|432.9|430.6|432.6|430.3|23
1735501640000|2024-12-29 19:47:20|443.26|440.96|443.23|440.93|443.32|441.02|443.1|440.8|21
1735577300000|2024-12-30 16:48:20|432.6|430.3|432.27|429.97|432.71|430.41|432.27|429.97|29
1735501650000|2024-12-29 19:47:30|443.25|440.95|443.23|440.93|443.29|440.99|443.2|440.9|10
1735577310000|2024-12-30 16:48:30|432.28|429.98|432.29|429.99|432.38|430.08|432.24|429.94|27
1735501660000|2024-12-29 19:47:40|443.22|440.92|443.22|440.92|443.31|441.01|443.2|440.9|14
1735577320000|2024-12-30 16:48:40|432.28|429.98|432.16|429.86|432.28|429.98|432.08|429.78|25
1735501670000|2024-12-29 19:47:50|443.23|440.93|443.35|441.05|443.35|441.05|443.23|440.93|8
1735577330000|2024-12-30 16:48:50|432.19|429.89|431.95|429.65|432.19|429.89|431.93|429.63|29
1735501680000|2024-12-29 19:48:00|443.34|441.04|443.27|440.97|443.34|441.04|443.25|440.95|12
1735577340000|2024-12-30 16:49:00|431.92|429.62|431.85|429.55|431.99|429.69|431.77|429.47|32
1735501690000|2024-12-29 19:48:10|443.24|440.94|443.27|440.97|443.31|441.01|443.24|440.94|10
1735577350000|2024-12-30 16:49:10|431.83|429.53|431.98|429.68|432|429.7|431.82|429.52|13
1735501700000|2024-12-29 19:48:20|443.28|440.98|443.35|441.05|443.35|441.05|443.28|440.98|7
1735577360000|2024-12-30 16:49:20|431.95|429.65|431.88|429.58|431.97|429.67|431.88|429.58|20
1735501710000|2024-12-29 19:48:30|443.3|441|443.24|440.94|443.3|441|443.23|440.93|7
1735577370000|2024-12-30 16:49:30|431.89|429.59|431.77|429.47|431.9|429.6|431.77|429.47|24
1735501720000|2024-12-29 19:48:40|443.26|440.96|443.21|440.91|443.26|440.96|443.16|440.86|19
1735577380000|2024-12-30 16:49:40|431.75|429.45|431.49|429.19|431.75|429.45|431.48|429.18|19
1735577390000|2024-12-30 16:49:50|431.48|429.18|431.54|429.24|431.56|429.26|431.42|429.12|30
1735501730000|2024-12-29 19:48:50|443.22|440.92|443.35|441.05|443.35|441.05|443.21|440.91|8
1735501740000|2024-12-29 19:49:00|443.32|441.02|443.35|441.05|443.35|441.05|443.32|441.02|13
1735577400000|2024-12-30 16:50:00|431.55|429.25|431.32|429.02|431.58|429.28|431.29|428.99|26
1735501750000|2024-12-29 19:49:10|443.34|441.04|443.35|441.05|443.35|441.05|443.34|441.04|2
1735577410000|2024-12-30 16:50:10|431.31|429.01|431.33|429.03|431.37|429.07|431.31|429.01|18
1735501760000|2024-12-29 19:49:20|443.34|441.04|443.42|441.12|443.42|441.12|443.34|441.04|4
1735577420000|2024-12-30 16:50:20|431.35|429.05|431.86|429.56|431.86|429.56|431.35|429.05|18
1735501770000|2024-12-29 19:49:30|443.41|441.11|443.41|441.11|443.42|441.12|443.17|440.87|25
1735577430000|2024-12-30 16:50:30|431.85|429.55|432.11|429.81|432.25|429.95|431.85|429.55|28
1735501780000|2024-12-29 19:49:40|443.42|441.12|443.39|441.09|443.51|441.21|443.39|441.09|21
1735577440000|2024-12-30 16:50:40|432.13|429.83|432.66|430.36|432.66|430.36|432.1|429.8|23
1735501790000|2024-12-29 19:49:50|443.37|441.07|443.32|441.02|443.37|441.07|443.22|440.92|23
1735577450000|2024-12-30 16:50:50|432.69|430.39|432.66|430.36|432.83|430.53|432.66|430.36|13
1735577470000|2024-12-30 16:51:10|432.74|430.44|432.88|430.58|432.91|430.61|432.74|430.44|8
1735501800000|2024-12-29 19:50:00|443.33|441.03|443.13|440.83|443.33|441.03|443.1|440.8|26
1735577480000|2024-12-30 16:51:20|432.85|430.55|433.02|430.72|433.08|430.78|432.82|430.52|24
1735501810000|2024-12-29 19:50:10|443.14|440.84|443.18|440.88|443.22|440.92|443.14|440.84|18
1735577490000|2024-12-30 16:51:30|433.17|430.87|433.16|430.86|433.25|430.95|433.16|430.86|13
1735501820000|2024-12-29 19:50:20|443.19|440.89|443.33|441.03|443.38|441.08|443.14|440.84|17
1735577500000|2024-12-30 16:51:40|432.93|430.63|432.8|430.5|432.93|430.63|432.8|430.5|2
1735501830000|2024-12-29 19:50:30|443.32|441.02|443.34|441.04|443.41|441.11|443.32|441.02|12
1735577510000|2024-12-30 16:51:50|432.84|430.54|432.71|430.41|432.84|430.54|432.63|430.33|25
1735501840000|2024-12-29 19:50:40|443.4|441.1|443.45|441.15|443.45|441.15|443.36|441.06|10
1735577520000|2024-12-30 16:52:00|432.73|430.43|432.92|430.62|432.97|430.67|432.72|430.42|23
1735501850000|2024-12-29 19:50:50|443.42|441.12|443.4|441.1|443.52|441.22|443.36|441.06|13
1735577530000|2024-12-30 16:52:10|432.9|430.6|433.11|430.81|433.19|430.89|432.9|430.6|26
1735501860000|2024-12-29 19:51:00|443.42|441.12|443.51|441.21|443.54|441.24|443.42|441.12|9
1735577540000|2024-12-30 16:52:20|433.15|430.85|433.05|430.75|433.3|431|433.05|430.75|24
1735501870000|2024-12-29 19:51:10|443.5|441.2|443.64|441.34|443.64|441.34|443.5|441.2|15
1735577550000|2024-12-30 16:52:30|433.14|430.84|433.27|430.97|433.42|431.12|433.14|430.84|29
1735501880000|2024-12-29 19:51:20|443.66|441.36|443.81|441.51|443.81|441.51|443.66|441.36|13
1735577560000|2024-12-30 16:52:40|433.29|430.99|433.32|431.02|433.36|431.06|433.24|430.94|32
1735501890000|2024-12-29 19:51:30|443.8|441.5|443.45|441.15|443.8|441.5|443.43|441.13|25
1735577570000|2024-12-30 16:52:50|433.28|430.98|433.39|431.09|433.42|431.12|433.28|430.98|27
1735501900000|2024-12-29 19:51:40|443.44|441.14|443.32|441.02|443.44|441.14|443.32|441.02|23
1735577580000|2024-12-30 16:53:00|433.42|431.12|433.18|430.88|433.48|431.18|433.18|430.88|25
1735501910000|2024-12-29 19:51:50|443.33|441.03|443.3|441|443.33|441.03|443.26|440.96|11
1735577590000|2024-12-30 16:53:10|433.17|430.87|433.44|431.14|433.47|431.17|433.16|430.86|21
1735501920000|2024-12-29 19:52:00|443.27|440.97|443.28|440.98|443.28|440.98|443.23|440.93|8
1735577600000|2024-12-30 16:53:20|433.41|431.11|433.48|431.18|433.48|431.18|433.37|431.07|22
1735501930000|2024-12-29 19:52:10|443.27|440.97|443.26|440.96|443.28|440.98|443.24|440.94|10
1735577610000|2024-12-30 16:53:30|433.43|431.13|433.47|431.17|433.55|431.25|433.4|431.1|15
1735501940000|2024-12-29 19:52:20|443.25|440.95|443.28|440.98|443.33|441.03|443.25|440.95|13
1735577620000|2024-12-30 16:53:40|433.43|431.13|433.45|431.15|433.48|431.18|433.39|431.09|17
1735501950000|2024-12-29 19:52:30|443.31|441.01|443.2|440.9|443.32|441.02|443.19|440.89|16
1735577630000|2024-12-30 16:53:50|433.44|431.14|433.52|431.22|433.59|431.29|433.44|431.14|26
1735501960000|2024-12-29 19:52:40|443.22|440.92|443.26|440.96|443.32|441.02|443.22|440.92|11
1735577640000|2024-12-30 16:54:00|433.46|431.16|433.3|431|433.67|431.37|433.27|430.97|33
1735501970000|2024-12-29 19:52:50|443.27|440.97|443.29|440.99|443.32|441.02|443.26|440.96|11
1735577650000|2024-12-30 16:54:10|433.29|430.99|433.13|430.83|433.31|431.01|433.13|430.83|27
1735501980000|2024-12-29 19:53:00|443.27|440.97|443.27|440.97|443.27|440.97|443.27|440.97|1
1735577660000|2024-12-30 16:54:20|433.14|430.84|433.16|430.86|433.2|430.9|433.12|430.82|23
1735501990000|2024-12-29 19:53:10|443.28|440.98|443.35|441.05|443.35|441.05|443.28|440.98|7
1735577670000|2024-12-30 16:54:30|433.13|430.83|433.13|430.83|433.21|430.91|433.12|430.82|30
1735502000000|2024-12-29 19:53:20|443.29|440.99|443.28|440.98|443.32|441.02|443.24|440.94|11
1735577680000|2024-12-30 16:54:40|433.14|430.84|433.1|430.8|433.15|430.85|433.06|430.76|23
1735502010000|2024-12-29 19:53:30|443.29|440.99|443.3|441|443.32|441.02|443.29|440.99|6
1735577690000|2024-12-30 16:54:50|433.08|430.78|433.16|430.86|433.17|430.87|433.05|430.75|24
1735502020000|2024-12-29 19:53:40|443.29|440.99|443.3|441|443.3|441|443.29|440.99|8
1735502030000|2024-12-29 19:53:50|443.29|440.99|443.33|441.03|443.33|441.03|443.27|440.97|7
1735577700000|2024-12-30 16:55:00|433.21|430.91|433.33|431.03|433.33|431.03|433.18|430.88|16
1735502040000|2024-12-29 19:54:00|443.36|441.06|443.48|441.18|443.5|441.2|443.36|441.06|17
1735577710000|2024-12-30 16:55:10|433.29|430.99|433.48|431.18|433.7|431.4|433.29|430.99|26
1735502050000|2024-12-29 19:54:10|443.49|441.19|443.5|441.2|443.51|441.21|443.48|441.18|5
1735577720000|2024-12-30 16:55:20|433.46|431.16|433.51|431.21|433.61|431.31|433.4|431.1|28
1735502060000|2024-12-29 19:54:20|443.46|441.16|443.54|441.24|443.54|441.24|443.46|441.16|8
1735577730000|2024-12-30 16:55:30|433.49|431.19|433.38|431.08|433.5|431.2|433.37|431.07|31
1735502070000|2024-12-29 19:54:30|443.52|441.22|443.54|441.24|443.54|441.24|443.52|441.22|3
1735577740000|2024-12-30 16:55:40|433.33|431.03|433.39|431.09|433.39|431.09|433.23|430.93|30
1735502080000|2024-12-29 19:54:40|443.52|441.22|443.47|441.17|443.53|441.23|443.46|441.16|12
1735577750000|2024-12-30 16:55:50|433.47|431.17|433.41|431.11|433.49|431.19|433.36|431.06|17
1735502090000|2024-12-29 19:54:50|443.49|441.19|443.54|441.24|443.54|441.24|443.48|441.18|6
1735577760000|2024-12-30 16:56:00|433.4|431.1|433.24|430.94|433.4|431.1|433.15|430.85|30
1735577770000|2024-12-30 16:56:10|433.26|430.96|433.36|431.06|433.37|431.07|433.19|430.89|24
1735502100000|2024-12-29 19:55:00|443.52|441.22|443.54|441.24|443.54|441.24|443.51|441.21|6
1735577780000|2024-12-30 16:56:20|433.35|431.05|433.27|430.97|433.35|431.05|433.24|430.94|15
1735502110000|2024-12-29 19:55:10|443.67|441.37|443.82|441.52|443.85|441.55|443.67|441.37|13
1735577790000|2024-12-30 16:56:30|433.38|431.08|433.55|431.25|433.56|431.26|433.38|431.08|17
1735502120000|2024-12-29 19:55:20|443.81|441.51|443.85|441.55|443.85|441.55|443.71|441.41|20
1735577800000|2024-12-30 16:56:40|433.58|431.28|433.61|431.31|433.61|431.31|433.47|431.17|26
1735502130000|2024-12-29 19:55:30|443.82|441.52|443.88|441.58|443.89|441.59|443.82|441.52|5
1735577810000|2024-12-30 16:56:50|433.63|431.33|433.69|431.39|433.73|431.43|433.59|431.29|17
1735502140000|2024-12-29 19:55:40|443.87|441.57|443.56|441.26|443.87|441.57|443.56|441.26|16
1735577820000|2024-12-30 16:57:00|433.63|431.33|433.61|431.31|433.7|431.4|433.49|431.19|20
1735502150000|2024-12-29 19:55:50|443.51|441.21|443.72|441.42|443.73|441.43|443.51|441.21|19
1735577830000|2024-12-30 16:57:10|433.63|431.33|433.45|431.15|433.64|431.34|433.44|431.14|27
1735502160000|2024-12-29 19:56:00|443.7|441.4|443.76|441.46|443.77|441.47|443.68|441.38|12
1735577840000|2024-12-30 16:57:20|433.46|431.16|433.47|431.17|433.53|431.23|433.38|431.08|30
1735502170000|2024-12-29 19:56:10|443.75|441.45|443.75|441.45|443.78|441.48|443.7|441.4|19
1735577850000|2024-12-30 16:57:30|433.54|431.24|433.59|431.29|433.64|431.34|433.54|431.24|26
1735502180000|2024-12-29 19:56:20|443.77|441.47|443.76|441.46|443.81|441.51|443.76|441.46|11
1735577860000|2024-12-30 16:57:40|433.58|431.28|433.54|431.24|433.68|431.38|433.54|431.24|14
1735502190000|2024-12-29 19:56:30|443.78|441.48|443.68|441.38|443.78|441.48|443.68|441.38|11
1735577870000|2024-12-30 16:57:50|433.52|431.22|433.58|431.28|433.59|431.29|433.45|431.15|26
1735502200000|2024-12-29 19:56:40|443.69|441.39|443.82|441.52|443.84|441.54|443.69|441.39|17
1735577880000|2024-12-30 16:58:00|433.59|431.29|433.61|431.31|433.65|431.35|433.55|431.25|21
1735502210000|2024-12-29 19:56:50|443.83|441.53|443.81|441.51|443.84|441.54|443.75|441.45|16
1735577890000|2024-12-30 16:58:10|433.58|431.28|433.58|431.28|433.59|431.29|433.42|431.12|27
1735502220000|2024-12-29 19:57:00|443.82|441.52|443.88|441.58|443.89|441.59|443.8|441.5|14
1735577900000|2024-12-30 16:58:20|433.57|431.27|433.53|431.23|433.6|431.3|433.47|431.17|32
1735502230000|2024-12-29 19:57:10|443.89|441.59|443.99|441.69|444.02|441.72|443.88|441.58|16
1735577910000|2024-12-30 16:58:30|433.52|431.22|433.59|431.29|433.62|431.32|433.52|431.22|26
1735502240000|2024-12-29 19:57:20|444|441.7|444|441.7|444.01|441.71|443.94|441.64|16
1735577920000|2024-12-30 16:58:40|433.57|431.27|433.59|431.29|433.61|431.31|433.51|431.21|17
1735502250000|2024-12-29 19:57:30|443.99|441.69|443.78|441.48|444|441.7|443.77|441.47|22
1735577930000|2024-12-30 16:58:50|433.55|431.25|433.57|431.27|433.61|431.31|433.53|431.23|26
1735502260000|2024-12-29 19:57:40|443.79|441.49|443.81|441.51|443.83|441.53|443.78|441.48|13
1735577940000|2024-12-30 16:59:00|433.58|431.28|433.61|431.31|433.69|431.39|433.53|431.23|24
1735502270000|2024-12-29 19:57:50|443.82|441.52|443.92|441.62|443.92|441.62|443.82|441.52|15
1735577950000|2024-12-30 16:59:10|433.6|431.3|433.68|431.38|433.72|431.42|433.57|431.27|25
1735502280000|2024-12-29 19:58:00|443.94|441.64|443.96|441.66|443.98|441.68|443.93|441.63|16
1735577960000|2024-12-30 16:59:20|433.69|431.39|433.68|431.38|433.78|431.48|433.66|431.36|14
1735502290000|2024-12-29 19:58:10|443.95|441.65|443.97|441.67|443.97|441.67|443.93|441.63|4
1735577970000|2024-12-30 16:59:30|433.75|431.45|433.68|431.38|433.75|431.45|433.64|431.34|21
1735502300000|2024-12-29 19:58:20|443.94|441.64|443.95|441.65|444|441.7|443.94|441.64|8
1735577980000|2024-12-30 16:59:40|433.67|431.37|433.67|431.37|433.85|431.55|433.63|431.33|25
1735502310000|2024-12-29 19:58:30|443.93|441.63|443.93|441.63|443.96|441.66|443.92|441.62|10
1735577990000|2024-12-30 16:59:50|433.66|431.36|433.93|431.63|433.95|431.65|433.66|431.36|23
1735502320000|2024-12-29 19:58:40|443.94|441.64|443.89|441.59|443.94|441.64|443.89|441.59|9
1735578000000|2024-12-30 17:00:00|433.94|431.64|433.8|431.5|433.94|431.64|433.71|431.41|28
1735502330000|2024-12-29 19:58:50|443.92|441.62|443.9|441.6|443.92|441.62|443.85|441.55|10
1735578010000|2024-12-30 17:00:10|433.87|431.57|434.11|431.81|434.11|431.81|433.84|431.54|27
1735502340000|2024-12-29 19:59:00|443.91|441.61|443.8|441.5|443.91|441.61|443.78|441.48|14
1735578020000|2024-12-30 17:00:20|434.1|431.8|434.29|431.99|434.29|431.99|434.08|431.78|28
1735502350000|2024-12-29 19:59:10|443.78|441.48|443.76|441.46|443.79|441.49|443.75|441.45|12
1735578030000|2024-12-30 17:00:30|434.28|431.98|434.73|432.43|434.73|432.43|434.28|431.98|30
1735502360000|2024-12-29 19:59:20|443.75|441.45|443.71|441.41|443.77|441.47|443.71|441.41|10
1735578040000|2024-12-30 17:00:40|434.72|432.42|434.9|432.6|434.96|432.66|434.7|432.4|26
1735502370000|2024-12-29 19:59:30|443.7|441.4|443.7|441.4|443.71|441.41|443.7|441.4|3
1735578050000|2024-12-30 17:00:50|434.91|432.61|434.85|432.55|435.05|432.75|434.84|432.54|28
1735502380000|2024-12-29 19:59:40|443.71|441.41|443.7|441.4|443.71|441.41|443.7|441.4|4
1735578060000|2024-12-30 17:01:00|434.76|432.46|434.79|432.49|434.81|432.51|434.66|432.36|30
1735502390000|2024-12-29 19:59:50|443.65|441.35|443.66|441.36|443.67|441.37|443.62|441.32|6
1735578070000|2024-12-30 17:01:10|434.76|432.46|434.91|432.61|434.99|432.69|434.68|432.38|26
1735502400000|2024-12-29 20:00:00|443.64|441.34|443.53|441.23|443.65|441.35|443.51|441.21|19
1735578080000|2024-12-30 17:01:20|434.95|432.65|434.92|432.62|434.96|432.66|434.87|432.57|26
1735502410000|2024-12-29 20:00:10|443.54|441.24|443.28|440.98|443.58|441.28|443.27|440.97|22
1735578090000|2024-12-30 17:01:30|434.9|432.6|434.96|432.66|435.02|432.72|434.9|432.6|26
1735502420000|2024-12-29 20:00:20|443.37|441.07|443.47|441.17|443.47|441.17|443.32|441.02|26
1735578100000|2024-12-30 17:01:40|434.97|432.67|435.02|432.72|435.08|432.78|434.96|432.66|12
1735502430000|2024-12-29 20:00:30|443.45|441.15|443.41|441.11|443.46|441.16|443.39|441.09|8
1735578110000|2024-12-30 17:01:50|434.96|432.66|434.69|432.39|435|432.7|434.69|432.39|31
1735502440000|2024-12-29 20:00:40|443.4|441.1|443.42|441.12|443.42|441.12|443.32|441.02|9
1735578120000|2024-12-30 17:02:00|434.71|432.41|434.78|432.48|434.78|432.48|434.55|432.25|29
1735502450000|2024-12-29 20:00:50|443.44|441.14|443.46|441.16|443.52|441.22|443.44|441.14|11
1735578130000|2024-12-30 17:02:10|434.7|432.4|434.7|432.4|434.78|432.48|434.53|432.23|34
1735502460000|2024-12-29 20:01:00|443.38|441.08|443.45|441.15|443.47|441.17|443.35|441.05|14
1735578140000|2024-12-30 17:02:20|434.74|432.44|434.84|432.54|434.86|432.56|434.69|432.39|29
1735502470000|2024-12-29 20:01:10|443.44|441.14|443.36|441.06|443.52|441.22|443.36|441.06|19
1735578150000|2024-12-30 17:02:30|434.9|432.6|434.66|432.36|434.9|432.6|434.66|432.36|22
1735502480000|2024-12-29 20:01:20|443.38|441.08|443.33|441.03|443.39|441.09|443.33|441.03|7
1735578160000|2024-12-30 17:02:40|434.67|432.37|434.87|432.57|434.98|432.68|434.66|432.36|22
1735502490000|2024-12-29 20:01:30|443.31|441.01|443.26|440.96|443.31|441.01|443.26|440.96|7
1735578170000|2024-12-30 17:02:50|434.84|432.54|434.99|432.69|435.02|432.72|434.82|432.52|19
1735502500000|2024-12-29 20:01:40|443.25|440.95|443.21|440.91|443.29|440.99|443.21|440.91|15
1735578180000|2024-12-30 17:03:00|435.04|432.74|435.09|432.79|435.09|432.79|435.03|432.73|4
1735502540000|2024-12-29 20:02:20|442.98|440.68|442.72|440.42|442.98|440.68|442.68|440.38|17
1735578190000|2024-12-30 17:03:10|435.31|433.01|435.56|433.26|435.56|433.26|435.31|433.01|2
1735502550000|2024-12-29 20:02:30|442.74|440.44|442.73|440.43|442.79|440.49|442.71|440.41|16
1735578200000|2024-12-30 17:03:20|435.6|433.3|435.65|433.35|435.72|433.42|435.6|433.3|17
1735502560000|2024-12-29 20:02:40|442.72|440.42|442.69|440.39|442.72|440.42|442.69|440.39|3
1735578210000|2024-12-30 17:03:30|435.66|433.36|435.29|432.99|435.66|433.36|435.29|432.99|25
1735502570000|2024-12-29 20:02:50|442.7|440.4|442.68|440.38|442.73|440.43|442.68|440.38|13
1735578220000|2024-12-30 17:03:40|435.26|432.96|434.86|432.56|435.26|432.96|434.86|432.56|25
1735502580000|2024-12-29 20:03:00|442.69|440.39|442.68|440.38|442.71|440.41|442.68|440.38|14
1735578230000|2024-12-30 17:03:50|434.85|432.55|435.1|432.8|435.13|432.83|434.75|432.45|27
1735502590000|2024-12-29 20:03:10|442.62|440.32|442.58|440.28|442.62|440.32|442.57|440.27|10
1735578240000|2024-12-30 17:04:00|435.11|432.81|435.02|432.72|435.12|432.82|434.99|432.69|31
1735502600000|2024-12-29 20:03:20|442.62|440.32|442.62|440.32|442.65|440.35|442.52|440.22|19
1735578250000|2024-12-30 17:04:10|434.99|432.69|434.74|432.44|435.04|432.74|434.74|432.44|21
1735502610000|2024-12-29 20:03:30|442.61|440.31|442.73|440.43|442.74|440.44|442.58|440.28|10
1735578260000|2024-12-30 17:04:20|434.79|432.49|434.84|432.54|434.84|432.54|434.67|432.37|30
1735502620000|2024-12-29 20:03:40|442.7|440.4|442.62|440.32|442.7|440.4|442.62|440.32|7
1735578270000|2024-12-30 17:04:30|434.86|432.56|434.98|432.68|435.13|432.83|434.86|432.56|22
1735502630000|2024-12-29 20:03:50|442.6|440.3|442.62|440.32|442.62|440.32|442.58|440.28|7
1735578280000|2024-12-30 17:04:40|434.95|432.65|434.62|432.32|434.95|432.65|434.58|432.28|27
1735502640000|2024-12-29 20:04:00|442.64|440.34|442.59|440.29|442.7|440.4|442.54|440.24|12
1735578290000|2024-12-30 17:04:50|434.59|432.29|434.67|432.37|434.71|432.41|434.56|432.26|24
1735502650000|2024-12-29 20:04:10|442.6|440.3|442.67|440.37|442.7|440.4|442.6|440.3|9
1735578300000|2024-12-30 17:05:00|434.68|432.38|434.52|432.22|434.69|432.39|434.51|432.21|32
1735502660000|2024-12-29 20:04:20|442.66|440.36|442.51|440.21|442.66|440.36|442.42|440.12|18
1735578310000|2024-12-30 17:05:10|434.5|432.2|434.59|432.29|434.59|432.29|434.42|432.12|26
1735502670000|2024-12-29 20:04:30|442.5|440.2|442.47|440.17|442.5|440.2|442.43|440.13|13
1735578320000|2024-12-30 17:05:20|434.6|432.3|434.53|432.23|434.6|432.3|434.31|432.01|25
1735502680000|2024-12-29 20:04:40|442.43|440.13|442.48|440.18|442.49|440.19|442.4|440.1|9
1735578330000|2024-12-30 17:05:30|434.52|432.22|434.39|432.09|434.53|432.23|434.33|432.03|15
1735502690000|2024-12-29 20:04:50|442.46|440.16|442.42|440.12|442.48|440.18|442.4|440.1|11
1735578340000|2024-12-30 17:05:40|434.37|432.07|434.31|432.01|434.47|432.17|434.3|432|20
1735502700000|2024-12-29 20:05:00|442.41|440.11|442.4|440.1|442.52|440.22|442.38|440.08|16
1735578350000|2024-12-30 17:05:50|434.32|432.02|434.15|431.85|434.32|432.02|434.15|431.85|24
1735502710000|2024-12-29 20:05:10|442.38|440.08|442.43|440.13|442.46|440.16|442.3|440|23
1735578360000|2024-12-30 17:06:00|434.14|431.84|434.13|431.83|434.14|431.84|433.96|431.66|26
1735502720000|2024-12-29 20:05:20|442.41|440.11|442.33|440.03|442.41|440.11|442.3|440|16
1735578370000|2024-12-30 17:06:10|434.12|431.82|433.94|431.64|434.13|431.83|433.94|431.64|20
1735502730000|2024-12-29 20:05:30|442.37|440.07|442.39|440.09|442.39|440.09|442.32|440.02|14
1735578380000|2024-12-30 17:06:20|433.95|431.65|433.82|431.52|433.95|431.65|433.78|431.48|23
1735502740000|2024-12-29 20:05:40|442.41|440.11|442.53|440.23|442.53|440.23|442.41|440.11|14
1735578390000|2024-12-30 17:06:30|433.81|431.51|433.59|431.29|433.83|431.53|433.59|431.29|26
1735502750000|2024-12-29 20:05:50|442.5|440.2|442.51|440.21|442.54|440.24|442.42|440.12|13
1735578400000|2024-12-30 17:06:40|433.61|431.31|433.57|431.27|433.61|431.31|433.48|431.18|27
1735502760000|2024-12-29 20:06:00|442.62|440.32|442.91|440.61|442.91|440.61|442.62|440.32|11
1735578410000|2024-12-30 17:06:50|433.62|431.32|433.63|431.33|433.67|431.37|433.6|431.3|17
1735502770000|2024-12-29 20:06:10|442.89|440.59|442.67|440.37|442.89|440.59|442.67|440.37|16
1735578420000|2024-12-30 17:07:00|433.62|431.32|433.53|431.23|433.62|431.32|433.49|431.19|29
1735502780000|2024-12-29 20:06:20|442.66|440.36|442.55|440.25|442.66|440.36|442.55|440.25|8
1735578430000|2024-12-30 17:07:10|433.52|431.22|433.64|431.34|433.66|431.36|433.47|431.17|20
1735502790000|2024-12-29 20:06:30|442.54|440.24|442.32|440.02|442.54|440.24|442.32|440.02|17
1735578440000|2024-12-30 17:07:20|433.63|431.33|433.48|431.18|433.63|431.33|433.43|431.13|25
1735502800000|2024-12-29 20:06:40|442.33|440.03|442.32|440.02|442.34|440.04|442.3|440|7
1735578450000|2024-12-30 17:07:30|433.51|431.21|433.47|431.17|433.52|431.22|433.35|431.05|20
1735502810000|2024-12-29 20:06:50|442.3|440|442.4|440.1|442.4|440.1|442.3|440|8
1735578460000|2024-12-30 17:07:40|433.54|431.24|433.37|431.07|433.58|431.28|433.37|431.07|19
1735502820000|2024-12-29 20:07:00|442.35|440.05|442.4|440.1|442.4|440.1|442.31|440.01|11
1735578470000|2024-12-30 17:07:50|433.41|431.11|433.33|431.03|433.41|431.11|433.3|431|23
1735502830000|2024-12-29 20:07:10|442.41|440.11|442.45|440.15|442.47|440.17|442.41|440.11|6
1735578480000|2024-12-30 17:08:00|433.39|431.09|433.28|430.98|433.4|431.1|433.28|430.98|19
1735502840000|2024-12-29 20:07:20|442.44|440.14|442.4|440.1|442.57|440.27|442.4|440.1|15
1735578490000|2024-12-30 17:08:10|433.26|430.96|433.48|431.18|433.48|431.18|433.26|430.96|19
1735502850000|2024-12-29 20:07:30|442.35|440.05|442.34|440.04|442.4|440.1|442.3|440|9
1735578500000|2024-12-30 17:08:20|433.49|431.19|433.47|431.17|433.62|431.32|433.47|431.17|20
1735502860000|2024-12-29 20:07:40|442.36|440.06|442.33|440.03|442.37|440.07|442.33|440.03|6
1735578510000|2024-12-30 17:08:30|433.55|431.25|433.59|431.29|433.71|431.41|433.51|431.21|18
1735502870000|2024-12-29 20:07:50|442.31|440.01|442.33|440.03|442.33|440.03|442.3|440|4
1735578520000|2024-12-30 17:08:40|433.69|431.39|433.51|431.21|433.75|431.45|433.48|431.18|17
1735502880000|2024-12-29 20:08:00|442.31|440.01|442.05|439.75|442.31|440.01|442.05|439.75|16
1735578530000|2024-12-30 17:08:50|433.52|431.22|433.46|431.16|433.56|431.26|433.31|431.01|26
1735502890000|2024-12-29 20:08:10|442.06|439.76|441.91|439.61|442.06|439.76|441.91|439.61|12
1735578540000|2024-12-30 17:09:00|433.47|431.17|433.79|431.49|433.8|431.5|433.44|431.14|25
1735502910000|2024-12-29 20:08:30|441.93|439.63|441.91|439.61|441.93|439.63|441.91|439.61|3
1735578550000|2024-12-30 17:09:10|433.8|431.5|433.73|431.43|433.8|431.5|433.63|431.33|27
1735503260000|2024-12-29 20:14:20|442.17|439.87|442.36|440.06|442.46|440.16|442.17|439.87|4
1735578560000|2024-12-30 17:09:20|433.71|431.41|433.81|431.51|433.91|431.61|433.65|431.35|20
1735503270000|2024-12-29 20:14:30|442.38|440.08|442.48|440.18|442.48|440.18|442.36|440.06|9
1735578570000|2024-12-30 17:09:30|433.89|431.59|433.83|431.53|433.91|431.61|433.81|431.51|22
1735503280000|2024-12-29 20:14:40|442.47|440.17|442.59|440.29|442.68|440.38|442.47|440.17|17
1735578580000|2024-12-30 17:09:40|433.81|431.51|433.66|431.36|433.81|431.51|433.62|431.32|21
1735503290000|2024-12-29 20:14:50|442.6|440.3|442.5|440.2|442.62|440.32|442.5|440.2|16
1735578590000|2024-12-30 17:09:50|433.64|431.34|433.67|431.37|433.69|431.39|433.55|431.25|14
1735503300000|2024-12-29 20:15:00|442.49|440.19|442.37|440.07|442.5|440.2|442.33|440.03|20
1735578600000|2024-12-30 17:10:00|433.63|431.33|434.09|431.79|434.09|431.79|433.63|431.33|18
1735503310000|2024-12-29 20:15:10|442.36|440.06|442.3|440|442.36|440.06|442.29|439.99|14
1735578610000|2024-12-30 17:10:10|434.07|431.77|434.25|431.95|434.29|431.99|434.05|431.75|28
1735503320000|2024-12-29 20:15:20|442.29|439.99|442.18|439.88|442.37|440.07|442.18|439.88|18
1735578620000|2024-12-30 17:10:20|434.27|431.97|434.47|432.17|434.58|432.28|434.27|431.97|26
1735503330000|2024-12-29 20:15:30|442.19|439.89|442.17|439.87|442.2|439.9|442.15|439.85|19
1735578630000|2024-12-30 17:10:30|434.49|432.19|434.97|432.67|434.97|432.67|434.49|432.19|25
1735503340000|2024-12-29 20:15:40|442.12|439.82|442.11|439.81|442.13|439.83|442.01|439.71|19
1735578640000|2024-12-30 17:10:40|434.96|432.66|434.98|432.68|434.99|432.69|434.81|432.51|24
1735503350000|2024-12-29 20:15:50|442.1|439.8|442.1|439.8|442.1|439.8|442.1|439.8|1
1735578650000|2024-12-30 17:10:50|434.97|432.67|434.9|432.6|434.98|432.68|434.85|432.55|21
1735503360000|2024-12-29 20:16:00|442.08|439.78|442|439.7|442.08|439.78|441.98|439.68|19
1735578660000|2024-12-30 17:11:00|434.93|432.63|435.15|432.85|435.18|432.88|434.9|432.6|28
1735503370000|2024-12-29 20:16:10|442.01|439.71|442.04|439.74|442.08|439.78|442.01|439.71|8
1735578670000|2024-12-30 17:11:10|435.11|432.81|435.4|433.1|435.41|433.11|435.11|432.81|27
1735503380000|2024-12-29 20:16:20|442.08|439.78|441.92|439.62|442.12|439.82|441.92|439.62|18
1735578680000|2024-12-30 17:11:20|435.41|433.11|435.22|432.92|435.42|433.12|435.21|432.91|26
1735503390000|2024-12-29 20:16:30|441.93|439.63|442.04|439.74|442.08|439.78|441.93|439.63|12
1735578690000|2024-12-30 17:11:30|435.24|432.94|435.17|432.87|435.24|432.94|435.12|432.82|22
1735503400000|2024-12-29 20:16:40|442.02|439.72|441.91|439.61|442.02|439.72|441.91|439.61|8
1735578700000|2024-12-30 17:11:40|435.15|432.85|435.08|432.78|435.15|432.85|435.06|432.76|24
1735503420000|2024-12-29 20:17:00|441.93|439.63|441.94|439.64|441.95|439.65|441.93|439.63|4
1735578710000|2024-12-30 17:11:50|435.09|432.79|435.12|432.82|435.12|432.82|435.01|432.71|29
1735503430000|2024-12-29 20:17:10|441.93|439.63|442|439.7|442|439.7|441.93|439.63|4
1735578720000|2024-12-30 17:12:00|435.09|432.79|435.17|432.87|435.18|432.88|435.03|432.73|24
1735503440000|2024-12-29 20:17:20|441.97|439.67|441.96|439.66|441.97|439.67|441.91|439.61|15
1735578730000|2024-12-30 17:12:10|435.12|432.82|435.14|432.84|435.24|432.94|435.1|432.8|28
1735503450000|2024-12-29 20:17:30|442.06|439.76|442|439.7|442.06|439.76|442|439.7|12
1735578740000|2024-12-30 17:12:20|435.16|432.86|435.24|432.94|435.3|433|435.04|432.74|27
1735503460000|2024-12-29 20:17:40|441.99|439.69|441.96|439.66|442|439.7|441.91|439.61|7
1735578750000|2024-12-30 17:12:30|435.2|432.9|435.33|433.03|435.34|433.04|435.17|432.87|16
1735503470000|2024-12-29 20:17:50|441.95|439.65|441.91|439.61|441.99|439.69|441.91|439.61|5
1735578760000|2024-12-30 17:12:40|435.34|433.04|435.22|432.92|435.36|433.06|435.15|432.85|24
1735503480000|2024-12-29 20:18:00|441.94|439.64|441.93|439.63|441.96|439.66|441.92|439.62|13
1735578770000|2024-12-30 17:12:50|435.21|432.91|435.23|432.93|435.27|432.97|435.17|432.87|27
1735503490000|2024-12-29 20:18:10|441.92|439.62|441.91|439.61|441.94|439.64|441.91|439.61|15
1735578780000|2024-12-30 17:13:00|435.26|432.96|435.27|432.97|435.41|433.11|435.26|432.96|23
1735503510000|2024-12-29 20:18:30|441.69|439.39|441.47|439.17|441.69|439.39|441.47|439.17|3
1735578790000|2024-12-30 17:13:10|435.35|433.05|435.28|432.98|435.35|433.05|435.26|432.96|28
1735503520000|2024-12-29 20:18:40|441.48|439.18|441.47|439.17|441.61|439.31|441.45|439.15|21
1735578800000|2024-12-30 17:13:20|435.29|432.99|435.23|432.93|435.3|433|435.21|432.91|14
1735503530000|2024-12-29 20:18:50|441.46|439.16|441.45|439.15|441.46|439.16|441.45|439.15|6
1735578860000|2024-12-30 17:14:20|435.25|432.95|435.23|432.93|435.26|432.96|435.23|432.93|5
1735503540000|2024-12-29 20:19:00|441.46|439.16|441.46|439.16|441.46|439.16|441.45|439.15|9
1735503550000|2024-12-29 20:19:10|441.45|439.15|441.46|439.16|441.46|439.16|441.45|439.15|4
1735578900000|2024-12-30 17:15:00|435.29|432.99|435.23|432.93|435.35|433.05|435.23|432.93|11
1735503560000|2024-12-29 20:19:20|441.47|439.17|441.46|439.16|441.47|439.17|441.45|439.15|12
1735578910000|2024-12-30 17:15:10|435.29|432.99|435.38|433.08|435.39|433.09|435.24|432.94|13
1735503570000|2024-12-29 20:19:30|441.45|439.15|441.43|439.13|441.46|439.16|441.37|439.07|9
1735578920000|2024-12-30 17:15:20|435.37|433.07|435.36|433.06|435.4|433.1|435.3|433|21
1735503580000|2024-12-29 20:19:40|441.44|439.14|441.57|439.27|441.59|439.29|441.44|439.14|7
1735578930000|2024-12-30 17:15:30|435.35|433.05|435.38|433.08|435.38|433.08|435.3|433|25
1735503590000|2024-12-29 20:19:50|441.56|439.26|441.63|439.33|441.63|439.33|441.55|439.25|7
1735578940000|2024-12-30 17:15:40|435.37|433.07|435.23|432.93|435.37|433.07|435.23|432.93|13
1735503600000|2024-12-29 20:20:00|441.64|439.34|441.81|439.51|441.81|439.51|441.64|439.34|12
1735578950000|2024-12-30 17:15:50|435.26|432.96|435.23|432.93|435.29|432.99|435.23|432.93|7
1735503610000|2024-12-29 20:20:10|441.83|439.53|441.96|439.66|442.02|439.72|441.83|439.53|12
1735578970000|2024-12-30 17:16:10|435.24|432.94|435.23|432.93|435.31|433.01|435.23|432.93|9
1735503620000|2024-12-29 20:20:20|441.97|439.67|441.63|439.33|442|439.7|441.63|439.33|16
1735579040000|2024-12-30 17:17:20|434.97|432.67|435|432.7|435.16|432.86|434.86|432.56|22
1735503630000|2024-12-29 20:20:30|441.62|439.32|441.54|439.24|441.63|439.33|441.53|439.23|15
1735579050000|2024-12-30 17:17:30|435.01|432.71|434.96|432.66|435.01|432.71|434.91|432.61|22
1735503640000|2024-12-29 20:20:40|441.53|439.23|441.4|439.1|441.53|439.23|441.4|439.1|7
1735579060000|2024-12-30 17:17:40|434.94|432.64|434.99|432.69|435.04|432.74|434.94|432.64|17
1735503650000|2024-12-29 20:20:50|441.37|439.07|441.34|439.04|441.39|439.09|441.34|439.04|14
1735579070000|2024-12-30 17:17:50|435.01|432.71|434.92|432.62|435.01|432.71|434.88|432.58|24
1735503660000|2024-12-29 20:21:00|441.33|439.03|441.44|439.14|441.56|439.26|441.33|439.03|12
1735579080000|2024-12-30 17:18:00|434.95|432.65|435.15|432.85|435.15|432.85|434.92|432.62|22
1735503670000|2024-12-29 20:21:10|441.43|439.13|441.24|438.94|441.44|439.14|441.24|438.94|11
1735579090000|2024-12-30 17:18:10|435.14|432.84|435.29|432.99|435.39|433.09|435.14|432.84|26
1735503680000|2024-12-29 20:21:20|441.26|438.96|441.11|438.81|441.26|438.96|441.08|438.78|12
1735579100000|2024-12-30 17:18:20|435.26|432.96|435.14|432.84|435.29|432.99|435.11|432.81|23
1735503690000|2024-12-29 20:21:30|441.1|438.8|441.06|438.76|441.11|438.81|441.06|438.76|8
1735579110000|2024-12-30 17:18:30|435.12|432.82|435.23|432.93|435.35|433.05|435.12|432.82|32
1735503700000|2024-12-29 20:21:40|441.07|438.77|441.12|438.82|441.14|438.84|441.07|438.77|7
1735579120000|2024-12-30 17:18:40|435.21|432.91|435.23|432.93|435.24|432.94|435.15|432.85|19
1735503710000|2024-12-29 20:21:50|441.11|438.81|441.05|438.75|441.11|438.81|441.04|438.74|9
1735579130000|2024-12-30 17:18:50|435.22|432.92|435.2|432.9|435.23|432.93|435.18|432.88|14
1735503720000|2024-12-29 20:22:00|441.04|438.74|441.01|438.71|441.04|438.74|441.01|438.71|6
1735579140000|2024-12-30 17:19:00|435.21|432.91|435.08|432.78|435.21|432.91|435.08|432.78|17
1735503740000|2024-12-29 20:22:20|440.67|438.37|440.59|438.29|440.69|438.39|440.54|438.24|16
1735579150000|2024-12-30 17:19:10|435.07|432.77|434.99|432.69|435.18|432.88|434.98|432.68|21
1735503750000|2024-12-29 20:22:30|440.6|438.3|440.67|438.37|440.73|438.43|440.6|438.3|18
1735579160000|2024-12-30 17:19:20|435|432.7|435.24|432.94|435.27|432.97|434.98|432.68|25
1735503760000|2024-12-29 20:22:40|440.68|438.38|440.68|438.38|440.7|438.4|440.66|438.36|6
1735579170000|2024-12-30 17:19:30|435.2|432.9|435.06|432.76|435.24|432.94|435.04|432.74|29
1735503770000|2024-12-29 20:22:50|440.69|438.39|440.7|438.4|440.71|438.41|440.67|438.37|15
1735579180000|2024-12-30 17:19:40|435.04|432.74|435|432.7|435.07|432.77|434.97|432.67|29
1735503780000|2024-12-29 20:23:00|440.67|438.37|440.59|438.29|440.73|438.43|440.59|438.29|15
1735579190000|2024-12-30 17:19:50|434.99|432.69|435.05|432.75|435.05|432.75|434.92|432.62|22
1735503790000|2024-12-29 20:23:10|440.58|438.28|440.71|438.41|440.71|438.41|440.53|438.23|14
1735579200000|2024-12-30 17:20:00|435.04|432.74|435.36|433.06|435.4|433.1|434.99|432.69|24
1735503800000|2024-12-29 20:23:20|440.72|438.42|440.72|438.42|440.74|438.44|440.69|438.39|14
1735579210000|2024-12-30 17:20:10|435.35|433.05|435.33|433.03|435.4|433.1|435.24|432.94|32
1735503810000|2024-12-29 20:23:30|440.73|438.43|440.9|438.6|440.91|438.61|440.72|438.42|15
1735579220000|2024-12-30 17:20:20|435.38|433.08|435.8|433.5|435.8|433.5|435.38|433.08|23
1735503820000|2024-12-29 20:23:40|440.88|438.58|440.87|438.57|440.91|438.61|440.86|438.56|8
1735579230000|2024-12-30 17:20:30|435.77|433.47|435.85|433.55|435.85|433.55|435.7|433.4|29
1735503830000|2024-12-29 20:23:50|440.86|438.56|440.85|438.55|440.86|438.56|440.81|438.51|8
1735579240000|2024-12-30 17:20:40|435.83|433.53|435.93|433.63|435.93|433.63|435.81|433.51|11
1735503840000|2024-12-29 20:24:00|440.86|438.56|440.91|438.61|440.92|438.62|440.86|438.56|6
1735579250000|2024-12-30 17:20:50|435.92|433.62|435.9|433.6|435.92|433.62|435.81|433.51|9
1735503850000|2024-12-29 20:24:10|440.92|438.62|441.04|438.74|441.09|438.79|440.92|438.62|11
1735579260000|2024-12-30 17:21:00|435.91|433.61|435.93|433.63|435.93|433.63|435.9|433.6|11
1735503860000|2024-12-29 20:24:20|441.05|438.75|441.74|439.44|441.78|439.48|441.04|438.74|19
1735579280000|2024-12-30 17:21:20|435.92|433.62|435.48|433.18|435.92|433.62|435.48|433.18|27
1735503870000|2024-12-29 20:24:30|441.72|439.42|441.77|439.47|441.78|439.48|441.7|439.4|6
1735579290000|2024-12-30 17:21:30|435.53|433.23|435.51|433.21|435.62|433.32|435.48|433.18|27
1735503880000|2024-12-29 20:24:40|441.8|439.5|441.9|439.6|441.92|439.62|441.8|439.5|8
1735579300000|2024-12-30 17:21:40|435.5|433.2|435.57|433.27|435.57|433.27|435.48|433.18|21
1735503890000|2024-12-29 20:24:50|441.89|439.59|441.71|439.41|441.91|439.61|441.69|439.39|22
1735579310000|2024-12-30 17:21:50|435.54|433.24|435.69|433.39|435.69|433.39|435.54|433.24|23
1735503900000|2024-12-29 20:25:00|441.7|439.4|441.56|439.26|441.7|439.4|441.56|439.26|14
1735579320000|2024-12-30 17:22:00|435.72|433.42|435.81|433.51|435.9|433.6|435.72|433.42|32
1735503910000|2024-12-29 20:25:10|441.58|439.28|441.39|439.09|441.58|439.28|441.38|439.08|20
1735579330000|2024-12-30 17:22:10|435.8|433.5|435.93|433.63|435.93|433.63|435.8|433.5|11
1735503920000|2024-12-29 20:25:20|441.36|439.06|441.34|439.04|441.36|439.06|441.32|439.02|8
1735579360000|2024-12-30 17:22:40|435.87|433.57|435.93|433.63|435.93|433.63|435.87|433.57|2
1735503930000|2024-12-29 20:25:30|441.33|439.03|441.21|438.91|441.33|439.03|441.2|438.9|10
1735579380000|2024-12-30 17:23:00|436.08|433.78|436.23|433.93|436.23|433.93|436.08|433.78|2
1735503940000|2024-12-29 20:25:40|441.2|438.9|441.29|438.99|441.34|439.04|441.18|438.88|9
1735579400000|2024-12-30 17:23:20|436.38|434.08|436.53|434.23|436.53|434.23|436.38|434.08|2
1735503950000|2024-12-29 20:25:50|441.28|438.98|441.27|438.97|441.28|438.98|441.25|438.95|8
1735579410000|2024-12-30 17:23:30|436.5|434.2|436.51|434.21|436.51|434.21|436.49|434.19|3
1735503960000|2024-12-29 20:26:00|441.26|438.96|441.35|439.05|441.35|439.05|441.25|438.95|11
1735579420000|2024-12-30 17:23:40|436.53|434.23|436.47|434.17|436.53|434.23|436.44|434.14|12
1735503970000|2024-12-29 20:26:10|441.36|439.06|441.41|439.11|441.42|439.12|441.36|439.06|8
1735579430000|2024-12-30 17:23:50|436.46|434.16|436.26|433.96|436.47|434.17|436.26|433.96|28
1735503980000|2024-12-29 20:26:20|441.42|439.12|441.37|439.07|441.46|439.16|441.33|439.03|13
1735579440000|2024-12-30 17:24:00|436.32|434.02|436.34|434.04|436.56|434.26|436.28|433.98|24
1735504000000|2024-12-29 20:26:40|441.38|439.08|441.4|439.1|441.41|439.11|441.38|439.08|6
1735579450000|2024-12-30 17:24:10|436.37|434.07|436.39|434.09|436.41|434.11|436.33|434.03|25
1735504010000|2024-12-29 20:26:50|441.43|439.13|441.42|439.12|441.43|439.13|441.34|439.04|12
1735579460000|2024-12-30 17:24:20|436.36|434.06|436.25|433.95|436.36|434.06|436.25|433.95|31
1735504020000|2024-12-29 20:27:00|441.45|439.15|441.61|439.31|441.64|439.34|441.45|439.15|10
1735579470000|2024-12-30 17:24:30|436.3|434|436.22|433.92|436.33|434.03|436.22|433.92|31
1735504030000|2024-12-29 20:27:10|441.63|439.33|441.7|439.4|441.75|439.45|441.63|439.33|11
1735579480000|2024-12-30 17:24:40|436.23|433.93|436.26|433.96|436.28|433.98|436.21|433.91|26
1735504040000|2024-12-29 20:27:20|441.69|439.39|441.73|439.43|441.73|439.43|441.61|439.31|11
1735579490000|2024-12-30 17:24:50|436.27|433.97|436.2|433.9|436.29|433.99|436.19|433.89|18
1735504050000|2024-12-29 20:27:30|441.75|439.45|441.89|439.59|441.89|439.59|441.75|439.45|21
1735579500000|2024-12-30 17:25:00|436.21|433.91|436.31|434.01|436.38|434.08|435.98|433.68|20
1735504060000|2024-12-29 20:27:40|441.91|439.61|441.84|439.54|441.98|439.68|441.81|439.51|21
1735579510000|2024-12-30 17:25:10|436.28|433.98|436.36|434.06|436.45|434.15|436.23|433.93|25
1735504070000|2024-12-29 20:27:50|441.83|439.53|441.9|439.6|441.9|439.6|441.83|439.53|4
1735579520000|2024-12-30 17:25:20|436.33|434.03|435.93|433.63|436.39|434.09|435.91|433.61|30
1735504080000|2024-12-29 20:28:00|441.88|439.58|441.75|439.45|441.91|439.61|441.75|439.45|12
1735579530000|2024-12-30 17:25:30|435.92|433.62|436.18|433.88|436.18|433.88|435.92|433.62|23
1735504090000|2024-12-29 20:28:10|441.71|439.41|441.83|439.53|441.94|439.64|441.69|439.39|15
1735579540000|2024-12-30 17:25:40|436.2|433.9|436.24|433.94|436.28|433.98|436.17|433.87|25
1735504100000|2024-12-29 20:28:20|441.81|439.51|441.69|439.39|441.81|439.51|441.69|439.39|18
1735579550000|2024-12-30 17:25:50|436.25|433.95|436.23|433.93|436.29|433.99|436.18|433.88|22
1735504110000|2024-12-29 20:28:30|441.65|439.35|441.65|439.35|441.72|439.42|441.63|439.33|10
1735579560000|2024-12-30 17:26:00|436.28|433.98|436.53|434.23|436.53|434.23|436.27|433.97|27
1735504120000|2024-12-29 20:28:40|441.64|439.34|441.66|439.36|441.66|439.36|441.61|439.31|6
1735579570000|2024-12-30 17:26:10|436.52|434.22|436.64|434.34|436.78|434.48|436.51|434.21|29
1735504130000|2024-12-29 20:28:50|441.65|439.35|441.71|439.41|441.72|439.42|441.61|439.31|16
1735579580000|2024-12-30 17:26:20|436.62|434.32|436.65|434.35|436.65|434.35|436.56|434.26|16
1735504140000|2024-12-29 20:29:00|441.68|439.38|441.67|439.37|441.7|439.4|441.66|439.36|11
1735579590000|2024-12-30 17:26:30|436.62|434.32|436.76|434.46|436.82|434.52|436.62|434.32|23
1735504150000|2024-12-29 20:29:10|441.66|439.36|441.48|439.18|441.66|439.36|441.47|439.17|16
1735579600000|2024-12-30 17:26:40|436.75|434.45|436.6|434.3|436.8|434.5|436.58|434.28|21
1735504160000|2024-12-29 20:29:20|441.47|439.17|441.51|439.21|441.52|439.22|441.37|439.07|13
1735579610000|2024-12-30 17:26:50|436.61|434.31|436.55|434.25|436.69|434.39|436.51|434.21|27
1735504170000|2024-12-29 20:29:30|441.5|439.2|441.5|439.2|441.5|439.2|441.5|439.2|1
1735579620000|2024-12-30 17:27:00|436.54|434.24|436.02|433.72|436.54|434.24|436.02|433.72|31
1735504180000|2024-12-29 20:29:40|441.52|439.22|441.52|439.22|441.52|439.22|441.52|439.22|1
1735579630000|2024-12-30 17:27:10|435.96|433.66|436.4|434.1|436.4|434.1|435.84|433.54|31
1735504190000|2024-12-29 20:29:50|441.53|439.23|441.54|439.24|441.57|439.27|441.53|439.23|4
1735579640000|2024-12-30 17:27:20|436.39|434.09|436.33|434.03|436.45|434.15|436.33|434.03|29
1735504200000|2024-12-29 20:30:00|441.53|439.23|441.39|439.09|441.53|439.23|441.36|439.06|13
1735579650000|2024-12-30 17:27:30|436.31|434.01|436.23|433.93|436.39|434.09|436.16|433.86|29
1735504210000|2024-12-29 20:30:10|441.4|439.1|441.34|439.04|441.4|439.1|441.32|439.02|12
1735579660000|2024-12-30 17:27:40|436.22|433.92|436.46|434.16|436.46|434.16|436.13|433.83|28
1735504220000|2024-12-29 20:30:20|441.31|439.01|441.29|438.99|441.33|439.03|441.29|438.99|11
1735579670000|2024-12-30 17:27:50|436.45|434.15|436.62|434.32|436.62|434.32|436.41|434.11|27
1735504230000|2024-12-29 20:30:30|441.28|438.98|441|438.7|441.29|438.99|441|438.7|16
1735579680000|2024-12-30 17:28:00|436.61|434.31|436.87|434.57|436.87|434.57|436.6|434.3|14
1735504240000|2024-12-29 20:30:40|441.04|438.74|441.13|438.83|441.14|438.84|441.04|438.74|5
1735579700000|2024-12-30 17:28:20|436.84|434.54|436.87|434.57|436.87|434.57|436.81|434.51|8
1735504250000|2024-12-29 20:30:50|441.14|438.84|441.27|438.97|441.27|438.97|441.13|438.83|9
1735579710000|2024-12-30 17:28:30|436.83|434.53|436.75|434.45|436.83|434.53|436.7|434.4|28
1735504260000|2024-12-29 20:31:00|441.3|439|441.4|439.1|441.4|439.1|441.28|438.98|10
1735579720000|2024-12-30 17:28:40|436.76|434.46|436.8|434.5|436.87|434.57|436.71|434.41|19
1735504270000|2024-12-29 20:31:10|441.38|439.08|441.41|439.11|441.43|439.13|441.35|439.05|9
1735579730000|2024-12-30 17:28:50|436.81|434.51|436.87|434.57|436.87|434.57|436.8|434.5|15
1735504280000|2024-12-29 20:31:20|441.38|439.08|441.12|438.82|441.38|439.08|441.11|438.81|13
1735579760000|2024-12-30 17:29:20|437.19|434.89|437.18|434.88|437.19|434.89|437.17|434.87|3
1735504290000|2024-12-29 20:31:30|441.1|438.8|441|438.7|441.1|438.8|440.97|438.67|10
1735579770000|2024-12-30 17:29:30|437.2|434.9|437.2|434.9|437.37|435.07|437.18|434.88|27
1735504300000|2024-12-29 20:31:40|440.97|438.67|440.84|438.54|441.02|438.72|440.84|438.54|17
1735579780000|2024-12-30 17:29:40|437.21|434.91|437.18|434.88|437.28|434.98|437.12|434.82|30
1735504310000|2024-12-29 20:31:50|440.85|438.55|440.8|438.5|440.85|438.55|440.8|438.5|9
1735579790000|2024-12-30 17:29:50|437.19|434.89|437.19|434.89|437.22|434.92|437.13|434.83|21
1735504320000|2024-12-29 20:32:00|440.83|438.53|440.72|438.42|440.83|438.53|440.69|438.39|10
1735579800000|2024-12-30 17:30:00|437.21|434.91|437.19|434.89|437.21|434.91|437.07|434.77|24
1735504330000|2024-12-29 20:32:10|440.71|438.41|440.69|438.39|440.73|438.43|440.53|438.23|21
1735579810000|2024-12-30 17:30:10|437.17|434.87|437.55|435.25|437.57|435.27|437.17|434.87|30
1735504340000|2024-12-29 20:32:20|440.71|438.41|440.57|438.27|440.71|438.41|440.55|438.25|13
1735579820000|2024-12-30 17:30:20|437.62|435.32|437.36|435.06|437.76|435.46|437.3|435|27
1735504350000|2024-12-29 20:32:30|440.59|438.29|440.57|438.27|440.59|438.29|440.57|438.27|4
1735579830000|2024-12-30 17:30:30|437.37|435.07|437.1|434.8|437.37|435.07|436.98|434.68|33
1735504360000|2024-12-29 20:32:40|440.58|438.28|440.8|438.5|440.85|438.55|440.58|438.28|7
1735579840000|2024-12-30 17:30:40|437.11|434.81|436.75|434.45|437.11|434.81|436.75|434.45|27
1735504370000|2024-12-29 20:32:50|440.85|438.55|440.76|438.46|440.9|438.6|440.76|438.46|13
1735579850000|2024-12-30 17:30:50|436.69|434.39|436.35|434.05|436.78|434.48|436.27|433.97|31
1735504380000|2024-12-29 20:33:00|440.75|438.45|440.87|438.57|440.87|438.57|440.75|438.45|5
1735579860000|2024-12-30 17:31:00|436.36|434.06|436.4|434.1|436.48|434.18|436.28|433.98|30
1735504390000|2024-12-29 20:33:10|440.83|438.53|440.64|438.34|440.83|438.53|440.64|438.34|13
1735579870000|2024-12-30 17:31:10|436.41|434.11|436.78|434.48|436.86|434.56|436.32|434.02|31
1735504400000|2024-12-29 20:33:20|440.63|438.33|440.58|438.28|440.63|438.33|440.53|438.23|9
1735579880000|2024-12-30 17:31:20|436.8|434.5|436.86|434.56|437.06|434.76|436.78|434.48|29
1735504410000|2024-12-29 20:33:30|440.54|438.24|440.69|438.39|440.69|438.39|440.54|438.24|5
1735579890000|2024-12-30 17:31:30|436.89|434.59|436.92|434.62|436.92|434.62|436.84|434.54|22
1735504420000|2024-12-29 20:33:40|440.78|438.48|440.79|438.49|440.79|438.49|440.75|438.45|6
1735579900000|2024-12-30 17:31:40|436.9|434.6|437.23|434.93|437.25|434.95|436.89|434.59|22
1735504430000|2024-12-29 20:33:50|440.77|438.47|442.27|436.97|442.29|438.47|440.77|436.96|8
1735579910000|2024-12-30 17:31:50|437.24|434.94|437.83|435.53|437.88|435.58|437.24|434.94|32
1735504440000|2024-12-29 20:34:00|442.29|436.99|442.27|436.97|442.29|436.99|442.27|436.97|2
1735579920000|2024-12-30 17:32:00|437.84|435.54|438.02|435.72|438.02|435.72|437.82|435.52|15
1735504450000|2024-12-29 20:34:10|442.24|436.94|442.15|436.85|442.25|436.95|442.15|436.85|8
1735579940000|2024-12-30 17:32:20|438|435.7|438.02|435.72|438.02|435.72|437.99|435.69|4
1735504460000|2024-12-29 20:34:20|442.14|436.84|442.03|436.73|442.14|436.84|441.99|436.69|12
1735579950000|2024-12-30 17:32:30|438.24|435.94|438.53|436.23|438.53|436.23|438.24|435.94|4
1735504470000|2024-12-29 20:34:30|442.02|436.72|441.96|436.66|442.02|436.72|441.95|436.65|9
1735579960000|2024-12-30 17:32:40|438.52|436.22|438.62|436.32|438.62|436.32|438.44|436.14|22
1735504480000|2024-12-29 20:34:40|441.95|436.65|441.95|436.65|441.95|436.65|441.93|436.63|3
1735579970000|2024-12-30 17:32:50|438.63|436.33|438.48|436.18|438.63|436.33|438.43|436.13|13
1735504490000|2024-12-29 20:34:50|441.93|436.63|441.7|436.4|441.93|436.63|441.69|436.39|17
1735579980000|2024-12-30 17:33:00|438.5|436.2|438.87|436.57|438.93|436.63|438.5|436.2|15
1735579990000|2024-12-30 17:33:10|438.85|436.55|439.01|436.71|439.05|436.75|438.7|436.4|35
1735504500000|2024-12-29 20:35:00|441.72|436.42|441.66|436.36|441.81|436.51|441.64|436.34|12
1735580000000|2024-12-30 17:33:20|439|436.7|439.03|436.73|439.11|436.81|438.94|436.64|23
1735504510000|2024-12-29 20:35:10|441.65|436.35|441.66|436.36|441.66|436.36|441.63|436.33|5
1735580010000|2024-12-30 17:33:30|439.02|436.72|438.74|436.44|439.02|436.72|438.59|436.29|32
1735504520000|2024-12-29 20:35:20|441.65|436.35|441.64|436.34|441.66|436.36|441.64|436.34|10
1735580020000|2024-12-30 17:33:40|438.75|436.45|438.69|436.39|438.91|436.61|438.67|436.37|30
1735504530000|2024-12-29 20:35:30|441.63|436.33|441.67|436.37|441.67|436.37|441.61|436.31|16
1735580030000|2024-12-30 17:33:50|438.73|436.43|438.78|436.48|438.78|436.48|438.66|436.36|30
1735504540000|2024-12-29 20:35:40|441.68|436.38|441.74|436.44|441.78|436.48|441.68|436.38|8
1735580040000|2024-12-30 17:34:00|438.88|436.58|439.11|436.81|439.11|436.81|438.88|436.58|14
1735504550000|2024-12-29 20:35:50|441.75|436.45|441.8|436.5|441.81|436.51|441.73|436.43|11
1735580050000|2024-12-30 17:34:10|439.13|436.83|439.24|436.94|439.24|436.94|439.13|436.83|4
1735504560000|2024-12-29 20:36:00|441.81|436.51|442.03|436.73|442.04|436.74|441.81|436.51|13
1735580080000|2024-12-30 17:34:40|439.41|437.11|439.58|437.28|439.58|437.28|439.41|437.11|2
1735504570000|2024-12-29 20:36:10|442.05|436.75|442.08|436.78|442.08|436.78|442.03|436.73|9
1735580090000|2024-12-30 17:34:50|439.56|437.26|439.47|437.17|439.58|437.28|439.4|437.1|32
1735504580000|2024-12-29 20:36:20|442.04|436.74|441.86|436.56|442.06|436.76|441.82|436.52|12
1735504590000|2024-12-29 20:36:30|441.83|436.53|441.89|436.59|441.91|436.61|441.78|436.48|14
1735580100000|2024-12-30 17:35:00|439.48|437.18|439.42|437.12|439.58|437.28|439.31|437.01|32
1735504600000|2024-12-29 20:36:40|441.9|436.6|442.06|436.76|442.06|436.76|441.9|436.6|9
1735580110000|2024-12-30 17:35:10|439.41|437.11|439.13|436.83|439.41|437.11|439.13|436.83|35
1735504610000|2024-12-29 20:36:50|442.05|436.75|441.81|436.51|442.05|436.75|441.81|436.51|11
1735580120000|2024-12-30 17:35:20|439.1|436.8|439.82|437.52|439.92|437.62|439.1|436.8|31
1735504620000|2024-12-29 20:37:00|441.8|436.5|441.76|436.46|441.81|436.51|441.74|436.44|9
1735580130000|2024-12-30 17:35:30|439.84|437.54|439.99|437.69|440.08|437.78|439.82|437.52|30
1735504630000|2024-12-29 20:37:10|441.82|436.52|441.91|436.61|441.97|436.67|441.82|436.52|7
1735580140000|2024-12-30 17:35:40|439.97|437.67|439.44|437.14|439.97|437.67|439.42|437.12|28
1735504640000|2024-12-29 20:37:20|441.9|436.6|441.91|436.61|441.93|436.63|441.74|436.44|17
1735580150000|2024-12-30 17:35:50|439.57|437.27|439.76|437.46|439.94|437.64|439.57|437.27|33
1735504650000|2024-12-29 20:37:30|441.92|436.62|441.99|436.69|441.99|436.69|441.92|436.62|9
1735580160000|2024-12-30 17:36:00|439.79|437.49|440.03|437.73|440.09|437.79|439.79|437.49|37
1735504660000|2024-12-29 20:37:40|442|436.7|442.09|436.79|442.11|436.81|442|436.7|8
1735580170000|2024-12-30 17:36:10|440.07|437.77|440.05|437.75|440.09|437.79|440.02|437.72|23
1735504670000|2024-12-29 20:37:50|442.1|436.8|442.06|436.76|442.17|436.87|442.06|436.76|9
1735580180000|2024-12-30 17:36:20|440.06|437.76|440.09|437.79|440.09|437.79|439.95|437.65|19
1735504680000|2024-12-29 20:38:00|442.03|436.73|442|436.7|442.05|436.75|441.99|436.69|10
1735580190000|2024-12-30 17:36:30|440.08|437.78|440.09|437.79|440.09|437.79|439.96|437.66|16
1735504690000|2024-12-29 20:38:10|442.01|436.71|441.95|436.65|442.01|436.71|441.87|436.57|16
1735580210000|2024-12-30 17:36:50|440.05|437.75|440.03|437.73|440.05|437.75|440|437.7|9
1735504700000|2024-12-29 20:38:20|441.96|436.66|442|436.7|442.06|436.76|441.96|436.66|16
1735580220000|2024-12-30 17:37:00|440.02|437.72|440.09|437.79|440.09|437.79|440.02|437.72|8
1735504710000|2024-12-29 20:38:30|442.02|436.72|442|436.7|442.02|436.72|441.95|436.65|14
1735580240000|2024-12-30 17:37:20|440.31|438.01|440.54|438.24|440.54|438.24|440.31|438.01|6
1735504720000|2024-12-29 20:38:40|442.01|436.71|442.07|436.77|442.1|436.8|442.01|436.71|5
1735580250000|2024-12-30 17:37:30|440.53|438.23|440.88|438.58|440.89|438.59|440.52|438.22|31
1735504730000|2024-12-29 20:38:50|442.06|436.76|442.1|436.8|442.22|436.92|442.03|436.73|15
1735580260000|2024-12-30 17:37:40|440.87|438.57|440.6|438.3|441|438.7|440.53|438.23|33
1735504740000|2024-12-29 20:39:00|442.07|436.77|442.23|436.93|442.23|436.93|442.01|436.71|14
1735580270000|2024-12-30 17:37:50|440.63|438.33|440.89|438.59|440.91|438.61|440.63|438.33|32
1735504750000|2024-12-29 20:39:10|442.18|436.88|442.13|436.83|442.2|436.9|442.12|436.82|14
1735580280000|2024-12-30 17:38:00|440.85|438.55|440.88|438.58|440.92|438.62|440.76|438.46|34
1735504760000|2024-12-29 20:39:20|442.14|436.84|442.18|436.88|442.19|436.89|442.14|436.84|5
1735580290000|2024-12-30 17:38:10|440.85|438.55|440.81|438.51|441.11|438.81|440.81|438.51|24
1735504770000|2024-12-29 20:39:30|442.16|436.86|442.18|436.88|442.18|436.88|442.12|436.82|11
1735580300000|2024-12-30 17:38:20|440.8|438.5|441.41|439.11|441.45|439.15|440.79|438.49|26
1735504780000|2024-12-29 20:39:40|442.19|436.89|442.13|436.83|442.19|436.89|442.12|436.82|10
1735580310000|2024-12-30 17:38:30|441.37|439.07|441.25|438.95|441.45|439.15|441.24|438.94|30
1735504790000|2024-12-29 20:39:50|442.14|436.84|442.24|436.94|442.24|436.94|442.14|436.84|8
1735580320000|2024-12-30 17:38:40|441.24|438.94|441.43|439.13|441.44|439.14|441.22|438.92|28
1735504800000|2024-12-29 20:40:00|442.25|436.95|442.31|437.01|442.33|437.03|442.25|436.95|17
1735580330000|2024-12-30 17:38:50|441.42|439.12|441.5|439.2|441.59|439.29|441.33|439.03|32
1735504810000|2024-12-29 20:40:10|442.33|437.03|442.57|437.27|442.6|437.3|442.33|437.03|13
1735580340000|2024-12-30 17:39:00|441.58|439.28|441.64|439.34|441.8|439.5|441.54|439.24|27
1735504820000|2024-12-29 20:40:20|442.52|437.22|442.59|437.29|442.59|437.29|442.52|437.22|5
1735580350000|2024-12-30 17:39:10|441.63|439.33|441.36|439.06|441.71|439.41|441.36|439.06|35
1735504830000|2024-12-29 20:40:30|442.61|437.31|442.71|437.41|442.75|437.45|442.61|437.31|13
1735580360000|2024-12-30 17:39:20|441.39|439.09|441.77|439.47|441.77|439.47|441.39|439.09|32
1735504840000|2024-12-29 20:40:40|442.72|437.42|442.71|437.41|442.74|437.44|442.69|437.39|8
1735580370000|2024-12-30 17:39:30|441.79|439.49|442|439.7|442.04|439.74|441.79|439.49|32
1735504850000|2024-12-29 20:40:50|442.7|437.4|442.66|437.36|442.7|437.4|442.63|437.33|9
1735580380000|2024-12-30 17:39:40|442.05|439.75|442.1|439.8|442.1|439.8|441.99|439.69|13
1735504860000|2024-12-29 20:41:00|442.68|437.38|442.49|437.19|442.69|437.39|442.47|437.17|23
1735580390000|2024-12-30 17:39:50|442.01|439.71|442.05|439.75|442.1|439.8|441.99|439.69|22
1735504870000|2024-12-29 20:41:10|442.5|437.2|442.64|437.34|442.64|437.34|442.48|437.18|10
1735580400000|2024-12-30 17:40:00|442.03|439.73|441.42|439.12|442.03|439.73|441.42|439.12|33
1735504880000|2024-12-29 20:41:20|442.66|437.36|442.63|437.33|442.71|437.41|442.62|437.32|18
1735580410000|2024-12-30 17:40:10|441.49|439.19|441.16|438.86|441.49|439.19|441.07|438.77|30
1735504890000|2024-12-29 20:41:30|442.64|437.34|442.64|437.34|442.69|437.39|442.58|437.28|15
1735580420000|2024-12-30 17:40:20|441.11|438.81|440.5|438.2|441.2|438.9|440.46|438.16|34
1735504900000|2024-12-29 20:41:40|442.66|437.36|442.71|437.41|442.71|437.41|442.66|437.36|6
1735580430000|2024-12-30 17:40:30|440.43|438.13|440.47|438.17|440.51|438.21|440.18|437.88|31
1735504910000|2024-12-29 20:41:50|442.74|437.44|442.71|437.41|442.76|437.46|442.71|437.41|7
1735580440000|2024-12-30 17:40:40|440.46|438.16|440.83|438.53|440.83|438.53|440.46|438.16|27
1735504920000|2024-12-29 20:42:00|442.7|437.4|442.81|437.51|442.81|437.51|442.64|437.34|16
1735580450000|2024-12-30 17:40:50|440.84|438.54|440.94|438.64|441.28|438.98|440.84|438.54|32
1735504930000|2024-12-29 20:42:10|442.86|437.56|443.04|437.74|443.04|437.74|442.86|437.56|7
1735580460000|2024-12-30 17:41:00|440.9|438.6|440.76|438.46|440.94|438.64|440.64|438.34|37
1735504940000|2024-12-29 20:42:20|443.05|437.75|443.08|437.78|443.08|437.78|443.05|437.75|5
1735580470000|2024-12-30 17:41:10|440.72|438.42|440.84|438.54|441.05|438.75|440.69|438.39|23
1735504950000|2024-12-29 20:42:30|443.09|437.79|443.24|437.94|443.24|437.94|443.07|437.77|16
1735580480000|2024-12-30 17:41:20|440.83|438.53|441.39|439.09|441.39|439.09|440.74|438.44|32
1735504960000|2024-12-29 20:42:40|443.23|437.93|443.17|437.87|443.23|437.93|443.17|437.87|4
1735580490000|2024-12-30 17:41:30|441.38|439.08|441.75|439.45|441.75|439.45|441.38|439.08|32
1735504970000|2024-12-29 20:42:50|443.16|437.86|443.26|437.96|443.26|437.96|443.15|437.85|7
1735580500000|2024-12-30 17:41:40|441.72|439.42|441.67|439.37|441.94|439.64|441.62|439.32|31
1735504980000|2024-12-29 20:43:00|443.27|437.97|443.34|438.04|443.34|438.04|443.27|437.97|6
1735580510000|2024-12-30 17:41:50|441.75|439.45|441.92|439.62|441.92|439.62|441.69|439.39|29
1735504990000|2024-12-29 20:43:10|443.32|438.02|443.28|437.98|443.32|438.02|443.23|437.93|12
1735580520000|2024-12-30 17:42:00|441.87|439.57|441.87|439.57|442.06|439.76|441.84|439.54|34
1735505000000|2024-12-29 20:43:20|443.27|437.97|443.25|437.95|443.28|437.98|443.25|437.95|9
1735580530000|2024-12-30 17:42:10|441.89|439.59|441.53|439.23|441.89|439.59|441.43|439.13|36
1735505010000|2024-12-29 20:43:30|443.26|437.96|443.21|437.91|443.27|437.97|443.2|437.9|14
1735580540000|2024-12-30 17:42:20|441.51|439.21|441.95|439.65|442.06|439.76|441.49|439.19|35
1735505020000|2024-12-29 20:43:40|443.24|437.94|443.31|438.01|443.31|438.01|443.23|437.93|11
1735580550000|2024-12-30 17:42:30|442|439.7|442.1|439.8|442.1|439.8|441.97|439.67|22
1735505040000|2024-12-29 20:44:00|443.29|437.99|443.32|438.02|443.32|438.02|443.28|437.98|4
1735580560000|2024-12-30 17:42:40|442.04|439.74|441.83|439.53|442.1|439.8|441.81|439.51|29
1735505050000|2024-12-29 20:44:10|443.3|438|443.29|437.99|443.31|438.01|443.28|437.98|7
1735580570000|2024-12-30 17:42:50|441.94|439.64|441.89|439.59|442.01|439.71|441.82|439.52|32
1735505060000|2024-12-29 20:44:20|443.3|438|443.46|438.16|443.46|438.16|443.3|438|6
1735580580000|2024-12-30 17:43:00|441.94|439.64|442.28|439.98|442.28|439.98|441.94|439.64|12
1735505070000|2024-12-29 20:44:30|443.48|438.18|443.5|438.2|443.5|438.2|443.48|438.18|3
1735580590000|2024-12-30 17:43:10|442.54|440.24|442.89|440.59|443.04|440.74|442.54|440.24|28
1735505080000|2024-12-29 20:44:40|443.49|438.19|443.49|438.19|443.49|438.19|443.49|438.19|1
1735580600000|2024-12-30 17:43:20|442.91|440.61|443.53|441.23|443.53|441.23|442.87|440.57|18
1735505090000|2024-12-29 20:44:50|443.48|438.18|443.49|438.19|443.49|438.19|443.48|438.18|2
1735580610000|2024-12-30 17:43:30|443.76|441.46|443.91|441.61|443.93|441.63|443.76|441.46|16
1735505100000|2024-12-29 20:45:00|443.5|438.2|443.4|438.1|443.5|438.2|443.39|438.09|11
1735580620000|2024-12-30 17:43:40|443.9|441.6|444.06|441.76|444.06|441.76|443.89|441.59|12
1735505110000|2024-12-29 20:45:10|443.39|438.09|443.57|438.27|443.57|438.27|443.39|438.09|11
1735580630000|2024-12-30 17:43:50|444.03|441.73|443.99|441.69|444.06|441.76|443.94|441.64|27
1735505120000|2024-12-29 20:45:20|443.58|438.28|443.85|438.55|443.85|438.55|443.58|438.28|21
1735580640000|2024-12-30 17:44:00|444.02|441.72|444.68|442.38|444.69|442.39|443.91|441.61|31
1735505130000|2024-12-29 20:45:30|443.86|438.56|443.89|438.59|444.07|438.77|443.86|438.56|21
1735580650000|2024-12-30 17:44:10|444.6|442.3|444.6|442.3|444.83|442.53|444.53|442.23|36
1735505140000|2024-12-29 20:45:40|443.9|438.6|443.93|438.63|443.96|438.66|443.9|438.6|14
1735580660000|2024-12-30 17:44:20|444.68|442.38|444.41|442.11|444.75|442.45|444.34|442.04|36
1735505150000|2024-12-29 20:45:50|443.92|438.62|443.85|438.55|443.92|438.62|443.83|438.53|13
1735580670000|2024-12-30 17:44:30|444.46|442.16|444.73|442.43|444.83|442.53|444.39|442.09|38
1735505160000|2024-12-29 20:46:00|443.83|438.53|443.91|438.61|443.98|438.68|443.74|438.44|18
1735580680000|2024-12-30 17:44:40|444.72|442.42|444.96|442.66|444.96|442.66|444.56|442.26|26
1735505170000|2024-12-29 20:46:10|443.9|438.6|444.13|438.83|444.16|438.86|443.88|438.58|15
1735580690000|2024-12-30 17:44:50|444.97|442.67|445.1|442.8|445.1|442.8|444.94|442.64|27
1735505180000|2024-12-29 20:46:20|444.12|438.82|444.07|438.77|444.12|438.82|443.96|438.66|16
1735580700000|2024-12-30 17:45:00|445.09|442.79|445.08|442.78|445.1|442.8|444.76|442.46|21
1735505190000|2024-12-29 20:46:30|444.08|438.78|444.08|438.78|444.11|438.81|444.08|438.78|8
1735580710000|2024-12-30 17:45:10|445.1|442.8|445.1|442.8|445.1|442.8|445.08|442.78|3
1735505200000|2024-12-29 20:46:40|444.06|438.76|444.05|438.75|444.06|438.76|443.94|438.64|15
1735580720000|2024-12-30 17:45:20|445.07|442.77|444.83|442.53|445.07|442.77|444.56|442.26|32
1735505210000|2024-12-29 20:46:50|444.04|438.74|444.24|438.94|444.24|438.94|444.04|438.74|7
1735580730000|2024-12-30 17:45:30|444.95|442.65|445.1|442.8|445.1|442.8|444.72|442.42|21
1735505220000|2024-12-29 20:47:00|444.29|438.99|444.08|438.78|444.29|438.99|444.08|438.78|18
1735580740000|2024-12-30 17:45:40|445.37|443.07|445.63|443.33|445.63|443.33|445.37|443.07|13
1735505230000|2024-12-29 20:47:10|444.07|438.77|444.25|438.95|444.29|438.99|444.07|438.77|10
1735580750000|2024-12-30 17:45:50|445.58|443.28|445.58|443.28|445.63|443.33|445.46|443.16|21
1735505240000|2024-12-29 20:47:20|444.26|438.96|444.39|439.09|444.52|439.22|444.26|438.96|18
1735580760000|2024-12-30 17:46:00|445.49|443.19|445.54|443.24|445.54|443.24|445.21|442.91|29
1735505250000|2024-12-29 20:47:30|444.38|439.08|444.37|439.07|444.39|439.09|444.35|439.05|9
1735580770000|2024-12-30 17:46:10|445.58|443.28|445.63|443.33|445.63|443.33|445.2|442.9|25
1735505260000|2024-12-29 20:47:40|444.39|439.09|444.5|439.2|444.53|439.23|444.39|439.09|12
1735580780000|2024-12-30 17:46:20|445.56|443.26|445.02|442.72|445.57|443.27|445.01|442.71|37
1735505270000|2024-12-29 20:47:50|444.53|439.23|444.49|439.19|444.55|439.25|444.49|439.19|5
1735580790000|2024-12-30 17:46:30|444.97|442.67|444.54|442.24|445.12|442.82|444.49|442.19|31
1735505280000|2024-12-29 20:48:00|444.44|439.14|444.47|439.17|444.6|439.3|444.44|439.14|18
1735580800000|2024-12-30 17:46:40|444.53|442.23|444.49|442.19|444.56|442.26|444.49|442.19|14
1735505290000|2024-12-29 20:48:10|444.48|439.18|444.36|439.06|444.48|439.18|444.36|439.06|9
1735580810000|2024-12-30 17:46:50|444.22|441.92|444.32|442.02|444.4|442.1|443.92|441.62|22
1735505300000|2024-12-29 20:48:20|444.35|439.05|444.13|438.83|444.35|439.05|444.11|438.81|17
1735580820000|2024-12-30 17:47:00|444.41|442.11|444.69|442.39|444.88|442.58|444.05|441.75|35
1735505310000|2024-12-29 20:48:30|444.12|438.82|444.17|438.87|444.19|438.89|444.12|438.82|4
1735580830000|2024-12-30 17:47:10|444.77|442.47|445.25|442.95|445.39|443.09|444.77|442.47|37
1735505320000|2024-12-29 20:48:40|444.19|438.89|444.2|438.9|444.2|438.9|444.14|438.84|10
1735580840000|2024-12-30 17:47:20|445.24|442.94|445.63|443.33|445.63|443.33|445.16|442.86|24
1735505330000|2024-12-29 20:48:50|444.17|438.87|444.12|438.82|444.2|438.9|444.09|438.79|15
1735580850000|2024-12-30 17:47:30|445.77|443.47|446.37|444.07|446.37|444.07|445.77|443.47|13
1735505340000|2024-12-29 20:49:00|444.11|438.81|443.88|438.58|444.11|438.81|443.85|438.55|17
1735580860000|2024-12-30 17:47:40|446.5|444.2|447.02|444.72|447.11|444.81|446.46|444.16|29
1735505350000|2024-12-29 20:49:10|443.93|438.63|443.75|438.45|443.93|438.63|443.64|438.34|15
1735580870000|2024-12-30 17:47:50|447.01|444.71|446.74|444.44|447.01|444.71|446.47|444.17|39
1735505360000|2024-12-29 20:49:20|443.74|438.44|443.74|438.44|443.74|438.44|443.69|438.39|3
1735580880000|2024-12-30 17:48:00|446.84|444.54|447.2|444.9|447.3|445|446.75|444.45|36
1735505370000|2024-12-29 20:49:30|443.83|438.53|443.89|438.59|443.96|438.66|443.83|438.53|8
1735580890000|2024-12-30 17:48:10|447.13|444.83|446.94|444.64|447.27|444.97|446.9|444.6|33
1735505380000|2024-12-29 20:49:40|443.86|438.56|443.91|438.61|443.95|438.65|443.86|438.56|5
1735580900000|2024-12-30 17:48:20|446.97|444.67|446.91|444.61|447.33|445.03|446.74|444.44|34
1735505390000|2024-12-29 20:49:50|443.88|438.58|443.92|438.62|443.95|438.65|443.85|438.55|8
1735580910000|2024-12-30 17:48:30|446.92|444.62|447.23|444.93|447.23|444.93|446.7|444.4|28
1735580920000|2024-12-30 17:48:40|447.19|444.89|446.6|444.3|447.19|444.89|446.6|444.3|33
1735505400000|2024-12-29 20:50:00|443.89|438.59|443.92|438.62|444.01|438.71|443.89|438.59|16
1735580930000|2024-12-30 17:48:50|446.55|444.25|446.36|444.06|446.55|444.25|446.06|443.76|32
1735505410000|2024-12-29 20:50:10|443.91|438.61|443.97|438.67|443.98|438.68|443.84|438.54|12
1735580940000|2024-12-30 17:49:00|446.38|444.08|446.27|443.97|446.68|444.38|446.16|443.86|36
1735505420000|2024-12-29 20:50:20|443.95|438.65|443.89|438.59|443.98|438.68|443.81|438.51|8
1735580950000|2024-12-30 17:49:10|446.21|443.91|445.71|443.41|446.23|443.93|445.71|443.41|38
1735505430000|2024-12-29 20:50:30|443.91|438.61|443.98|438.68|443.98|438.68|443.82|438.52|10
1735580960000|2024-12-30 17:49:20|445.69|443.39|446|443.7|446.04|443.74|445.69|443.39|30
1735505440000|2024-12-29 20:50:40|443.99|438.69|443.99|438.69|443.99|438.69|443.91|438.61|14
1735580970000|2024-12-30 17:49:30|445.99|443.69|446.19|443.89|446.38|444.08|445.99|443.69|28
1735505450000|2024-12-29 20:50:50|443.97|438.67|444|438.7|444|438.7|443.97|438.67|2
1735580980000|2024-12-30 17:49:40|446.24|443.94|446.8|444.5|446.82|444.52|446.22|443.92|29
1735505460000|2024-12-29 20:51:00|443.98|438.68|443.99|438.69|443.99|438.69|443.98|438.68|2
1735580990000|2024-12-30 17:49:50|446.79|444.49|446.65|444.35|446.79|444.49|446.59|444.29|27
1735505470000|2024-12-29 20:51:10|444|438.7|444.1|438.8|444.12|438.82|444|438.7|6
1735505480000|2024-12-29 20:51:20|444.19|438.89|444.18|438.88|444.21|438.91|444.14|438.84|10
1735581000000|2024-12-30 17:50:00|446.66|444.36|446.58|444.28|446.82|444.52|446.51|444.21|35
1735505490000|2024-12-29 20:51:30|444.13|438.83|444.2|438.9|444.23|438.93|444.13|438.83|6
1735581010000|2024-12-30 17:50:10|446.46|444.16|446.58|444.28|446.69|444.39|446.21|443.91|32
1735505500000|2024-12-29 20:51:40|444.21|438.91|444.3|439|444.36|439.06|444.21|438.91|12
1735581020000|2024-12-30 17:50:20|446.59|444.29|446.25|443.95|446.66|444.36|446.16|443.86|34
1735505510000|2024-12-29 20:51:50|444.33|439.03|444.44|439.14|444.44|439.14|444.31|439.01|14
1735581030000|2024-12-30 17:50:30|446.2|443.9|446.78|444.48|446.78|444.48|446.16|443.86|35
1735505520000|2024-12-29 20:52:00|444.45|439.15|444.63|439.33|444.64|439.34|444.37|439.07|21
1735581040000|2024-12-30 17:50:40|446.82|444.52|447.14|444.84|447.18|444.88|446.8|444.5|32
1735505530000|2024-12-29 20:52:10|444.59|439.29|444.43|439.13|444.6|439.3|444.43|439.13|21
1735581050000|2024-12-30 17:50:50|447.27|444.97|447.69|445.39|447.74|445.44|447.27|444.97|34
1735505540000|2024-12-29 20:52:20|444.44|439.14|444.4|439.1|444.44|439.14|444.38|439.08|10
1735581060000|2024-12-30 17:51:00|447.62|445.32|447.74|445.44|447.74|445.44|447.39|445.09|29
1735505550000|2024-12-29 20:52:30|444.39|439.09|444.34|439.04|444.39|439.09|444.34|439.04|8
1735581070000|2024-12-30 17:51:10|447.71|445.41|447.43|445.13|447.71|445.41|447.31|445.01|28
1735505560000|2024-12-29 20:52:40|444.32|439.02|444.33|439.03|444.41|439.11|444.28|438.98|14
1735581080000|2024-12-30 17:51:20|447.48|445.18|447.18|444.88|447.48|445.18|447.08|444.78|34
1735505570000|2024-12-29 20:52:50|444.35|439.05|444.31|439.01|444.35|439.05|444.3|439|10
1735581090000|2024-12-30 17:51:30|447.14|444.84|446.96|444.66|447.47|445.17|446.96|444.66|27
1735505580000|2024-12-29 20:53:00|444.32|439.02|444.31|439.01|444.39|439.09|444.29|438.99|11
1735581100000|2024-12-30 17:51:40|446.94|444.64|446.53|444.23|447.07|444.77|446.53|444.23|31
1735505590000|2024-12-29 20:53:10|444.34|439.04|444.29|438.99|444.34|439.04|444.24|438.94|9
1735581110000|2024-12-30 17:51:50|446.52|444.22|446.97|444.67|447|444.7|446.49|444.19|35
1735505600000|2024-12-29 20:53:20|444.33|439.03|444.29|438.99|444.36|439.06|444.28|438.98|17
1735581120000|2024-12-30 17:52:00|446.99|444.69|446.81|444.51|446.99|444.69|446.65|444.35|34
1735505610000|2024-12-29 20:53:30|444.33|439.03|444.26|438.96|444.33|439.03|444.26|438.96|6
1735581130000|2024-12-30 17:52:10|446.66|444.36|445.48|443.18|446.66|444.36|445.38|443.08|37
1735505630000|2024-12-29 20:53:50|444.28|438.98|444.27|438.97|444.35|439.05|444.27|438.97|7
1735581140000|2024-12-30 17:52:20|445.52|443.22|445.66|443.36|445.9|443.6|445.52|443.22|34
1735505640000|2024-12-29 20:54:00|444.25|438.95|444.36|439.06|444.36|439.06|444.22|438.92|8
1735581150000|2024-12-30 17:52:30|445.67|443.37|446.19|443.89|446.2|443.9|445.67|443.37|29
1735505650000|2024-12-29 20:54:10|444.35|439.05|444.31|439.01|444.35|439.05|444.31|439.01|3
1735581160000|2024-12-30 17:52:40|446.31|444.01|446.43|444.13|446.44|444.14|446.22|443.92|34
1735505660000|2024-12-29 20:54:20|444.32|439.02|444.36|439.06|444.36|439.06|444.32|439.02|2
1735581170000|2024-12-30 17:52:50|446.44|444.14|446.18|443.88|446.67|444.37|446.15|443.85|25
1735505670000|2024-12-29 20:54:30|444.38|439.08|444.38|439.08|444.39|439.09|444.33|439.03|9
1735581180000|2024-12-30 17:53:00|446.16|443.86|446.4|444.1|446.63|444.33|446.16|443.86|33
1735505680000|2024-12-29 20:54:40|444.37|439.07|444.5|439.2|444.51|439.21|444.37|439.07|7
1735581190000|2024-12-30 17:53:10|446.39|444.09|446.41|444.11|446.52|444.22|446.37|444.07|29
1735505690000|2024-12-29 20:54:50|444.49|439.19|444.47|439.17|444.5|439.2|444.47|439.17|7
1735581200000|2024-12-30 17:53:20|446.46|444.16|446.27|443.97|446.59|444.29|446.27|443.97|36
1735505700000|2024-12-29 20:55:00|444.42|439.12|444.36|439.06|444.43|439.13|444.29|438.99|14
1735581210000|2024-12-30 17:53:30|446.21|443.91|446.28|443.98|446.37|444.07|446.03|443.73|34
1735505710000|2024-12-29 20:55:10|444.38|439.08|444.48|439.18|444.48|439.18|444.38|439.08|12
1735581220000|2024-12-30 17:53:40|446.29|443.99|446.31|444.01|446.67|444.37|446.08|443.78|37
1735505720000|2024-12-29 20:55:20|444.44|439.14|444.42|439.12|444.44|439.14|444.4|439.1|8
1735581230000|2024-12-30 17:53:50|446.32|444.02|446.22|443.92|446.32|444.02|446.06|443.76|33
1735505730000|2024-12-29 20:55:30|444.41|439.11|444.5|439.2|444.5|439.2|444.4|439.1|4
1735581240000|2024-12-30 17:54:00|446.15|443.85|446.01|443.71|446.37|444.07|446.01|443.71|37
1735505740000|2024-12-29 20:55:40|444.54|439.24|444.56|439.26|444.56|439.26|444.54|439.24|3
1735581250000|2024-12-30 17:54:10|445.98|443.68|445.87|443.57|446.04|443.74|445.8|443.5|33
1735505750000|2024-12-29 20:55:50|444.6|439.3|444.65|439.35|444.65|439.35|444.6|439.3|4
1735581260000|2024-12-30 17:54:20|445.88|443.58|445.87|443.57|446.12|443.82|445.74|443.44|35
1735505760000|2024-12-29 20:56:00|444.66|439.36|444.75|439.45|444.75|439.45|444.66|439.36|5
1735581270000|2024-12-30 17:54:30|445.86|443.56|445.35|443.05|445.86|443.56|445.35|443.05|35
1735505770000|2024-12-29 20:56:10|444.74|439.44|444.88|439.58|444.89|439.59|444.72|439.42|12
1735581280000|2024-12-30 17:54:40|445.23|442.93|445.48|443.18|445.52|443.22|445.23|442.93|36
1735505780000|2024-12-29 20:56:20|444.87|439.57|444.85|439.55|444.9|439.6|444.85|439.55|7
1735581290000|2024-12-30 17:54:50|445.5|443.2|445.53|443.23|445.62|443.32|445.27|442.97|30
1735505790000|2024-12-29 20:56:30|444.83|439.53|444.77|439.47|444.84|439.54|444.77|439.47|9
1735581300000|2024-12-30 17:55:00|445.52|443.22|445.02|442.72|445.68|443.38|445.02|442.72|36
1735505810000|2024-12-29 20:56:50|444.78|439.48|444.81|439.51|444.83|439.53|444.78|439.48|6
1735581310000|2024-12-30 17:55:10|444.99|442.69|444.88|442.58|445.07|442.77|444.82|442.52|27
1735505820000|2024-12-29 20:57:00|444.83|439.53|444.85|439.55|444.89|439.59|444.83|439.53|10
1735581320000|2024-12-30 17:55:20|444.89|442.59|444.9|442.6|445.18|442.88|444.84|442.54|29
1735505830000|2024-12-29 20:57:10|444.84|439.54|444.84|439.54|444.85|439.55|444.82|439.52|6
1735581330000|2024-12-30 17:55:30|444.89|442.59|444.66|442.36|445.15|442.85|444.65|442.35|36
1735505840000|2024-12-29 20:57:20|444.86|439.56|444.89|439.59|444.9|439.6|444.86|439.56|6
1735581340000|2024-12-30 17:55:40|444.67|442.37|444.71|442.41|444.8|442.5|444.65|442.35|27
1735505850000|2024-12-29 20:57:30|444.9|439.6|444.95|439.65|444.98|439.68|444.9|439.6|8
1735581350000|2024-12-30 17:55:50|444.86|442.56|444.3|442|444.87|442.57|444.3|442|33
1735505860000|2024-12-29 20:57:40|444.98|439.68|444.98|439.68|444.99|439.69|444.97|439.67|5
1735581360000|2024-12-30 17:56:00|444.27|441.97|444.19|441.89|444.41|442.11|443.91|441.61|34
1735505870000|2024-12-29 20:57:50|444.99|439.69|445.1|439.8|445.18|439.88|444.99|439.69|18
1735581370000|2024-12-30 17:56:10|444.2|441.9|444.12|441.82|444.71|442.41|444.12|441.82|34
1735505880000|2024-12-29 20:58:00|445.08|439.78|445.17|439.87|445.17|439.87|445.07|439.77|12
1735581380000|2024-12-30 17:56:20|444.11|441.81|444.73|442.43|444.83|442.53|444.1|441.8|35
1735505890000|2024-12-29 20:58:10|445.16|439.86|445.26|439.96|445.26|439.96|445.16|439.86|10
1735581390000|2024-12-30 17:56:30|444.76|442.46|444.4|442.1|444.76|442.46|444.3|442|32
1735505900000|2024-12-29 20:58:20|445.3|440|445.52|440.22|445.52|440.22|445.3|440|3
1735581400000|2024-12-30 17:56:40|444.39|442.09|444.25|441.95|444.46|442.16|444.21|441.91|34
1735505910000|2024-12-29 20:58:30|445.53|440.23|445.35|440.05|445.53|440.23|445.35|440.05|13
1735581410000|2024-12-30 17:56:50|444.26|441.96|444.55|442.25|444.55|442.25|444.04|441.74|33
1735505920000|2024-12-29 20:58:40|445.37|440.07|445.4|440.1|445.42|440.12|445.36|440.06|8
1735581420000|2024-12-30 17:57:00|444.52|442.22|444.18|441.88|444.63|442.33|444.13|441.83|31
1735505930000|2024-12-29 20:58:50|445.39|440.09|445.36|440.06|445.39|440.09|445.36|440.06|3
1735581430000|2024-12-30 17:57:10|444.25|441.95|444.65|442.35|444.77|442.47|444.03|441.73|32
1735505940000|2024-12-29 20:59:00|445.42|440.12|445.46|440.16|445.47|440.17|445.41|440.11|10
1735581440000|2024-12-30 17:57:20|444.66|442.36|444.48|442.18|444.71|442.41|444.33|442.03|32
1735505950000|2024-12-29 20:59:10|445.45|440.15|445.4|440.1|445.45|440.15|445.38|440.08|14
1735581450000|2024-12-30 17:57:30|444.47|442.17|444.4|442.1|444.67|442.37|444.39|442.09|32
1735505960000|2024-12-29 20:59:20|445.39|440.09|445.37|440.07|445.39|440.09|445.37|440.07|3
1735581460000|2024-12-30 17:57:40|444.39|442.09|444.42|442.12|444.51|442.21|444.31|442.01|27
1735505970000|2024-12-29 20:59:30|445.36|440.06|445.47|440.17|445.48|440.18|445.34|440.04|5
1735581470000|2024-12-30 17:57:50|444.39|442.09|444.69|442.39|444.69|442.39|444.26|441.96|30
1735505980000|2024-12-29 20:59:40|445.44|440.14|445.39|440.09|445.47|440.17|445.39|440.09|7
1735581480000|2024-12-30 17:58:00|444.67|442.37|444.41|442.11|444.7|442.4|444.41|442.11|34
1735505990000|2024-12-29 20:59:50|445.4|440.1|445.36|440.06|445.4|440.1|445.34|440.04|13
1735581490000|2024-12-30 17:58:10|444.43|442.13|444.7|442.4|444.7|442.4|444.42|442.12|35
1735506000000|2024-12-29 21:00:00|445.34|440.04|445.15|439.85|445.34|440.04|445.11|439.81|16
1735581500000|2024-12-30 17:58:20|444.74|442.44|444.83|442.53|444.83|442.53|444.68|442.38|29
1735506010000|2024-12-29 21:00:10|445.18|439.88|445.11|439.81|445.18|439.88|445.11|439.81|9
1735581510000|2024-12-30 17:58:30|444.79|442.49|444.86|442.56|444.91|442.61|444.68|442.38|33
1735506020000|2024-12-29 21:00:20|445.13|439.83|445.29|439.99|445.32|440.02|445.13|439.83|7
1735581520000|2024-12-30 17:58:40|444.87|442.57|444.88|442.58|444.88|442.58|444.71|442.41|34
1735506030000|2024-12-29 21:00:30|445.27|439.97|445.27|439.97|445.27|439.97|445.27|439.97|1
1735581530000|2024-12-30 17:58:50|444.93|442.63|445.04|442.74|445.05|442.75|444.86|442.56|18
1735506040000|2024-12-29 21:00:40|445.23|439.93|445.17|439.87|445.23|439.93|445.11|439.81|9
1735581540000|2024-12-30 17:59:00|445.08|442.78|445.6|443.3|445.6|443.3|445.08|442.78|16
1735506050000|2024-12-29 21:00:50|445.18|439.88|445.11|439.81|445.22|439.92|445.09|439.79|13
1735581550000|2024-12-30 17:59:10|445.78|443.48|445.83|443.53|446.08|443.78|445.78|443.48|17
1735506060000|2024-12-29 21:01:00|445.1|439.8|444.99|439.69|445.1|439.8|444.8|439.5|20
1735581560000|2024-12-30 17:59:20|445.85|443.55|446.01|443.71|446.01|443.71|445.84|443.54|23
1735506070000|2024-12-29 21:01:10|444.96|439.66|445.01|439.71|445.01|439.71|444.9|439.6|12
1735581570000|2024-12-30 17:59:30|446.09|443.79|446.1|443.8|446.19|443.89|446.05|443.75|34
1735506080000|2024-12-29 21:01:20|445.06|439.76|445.31|440.01|445.31|440.01|445.06|439.76|10
1735581580000|2024-12-30 17:59:40|446.11|443.81|446.18|443.88|446.2|443.9|446.11|443.81|22
1735506090000|2024-12-29 21:01:30|445.32|440.02|445.25|439.95|445.34|440.04|445.24|439.94|9
1735581590000|2024-12-30 17:59:50|446.16|443.86|445.81|443.51|446.19|443.89|445.81|443.51|29
1735506100000|2024-12-29 21:01:40|445.24|439.94|445.13|439.83|445.24|439.94|445.13|439.83|11
1735581600000|2024-12-30 18:00:00|445.76|443.46|446.2|443.9|446.2|443.9|445.71|443.41|32
1735506110000|2024-12-29 21:01:50|445.12|439.82|445.04|439.74|445.14|439.84|445.04|439.74|14
1735581610000|2024-12-30 18:00:10|446.21|443.91|446.25|443.95|446.29|443.99|445.85|443.55|30
1735506120000|2024-12-29 21:02:00|445.03|439.73|445.02|439.72|445.07|439.77|444.97|439.67|11
1735581620000|2024-12-30 18:00:20|446.27|443.97|446.13|443.83|446.28|443.98|445.93|443.63|27
1735506130000|2024-12-29 21:02:10|445.01|439.71|445.28|439.98|445.28|439.98|445|439.7|13
1735581630000|2024-12-30 18:00:30|446.15|443.85|445.92|443.62|446.37|444.07|445.9|443.6|26
1735506140000|2024-12-29 21:02:20|445.3|440|445.45|440.15|445.45|440.15|445.3|440|13
1735581640000|2024-12-30 18:00:40|445.95|443.65|446.04|443.74|446.07|443.77|445.93|443.63|31
1735506150000|2024-12-29 21:02:30|445.44|440.14|445.54|440.24|445.54|440.24|445.44|440.14|8
1735581650000|2024-12-30 18:00:50|446.01|443.71|445.94|443.64|446.07|443.77|445.73|443.43|33
1735506160000|2024-12-29 21:02:40|445.55|440.25|445.6|440.3|445.67|440.37|445.55|440.25|10
1735581660000|2024-12-30 18:01:00|445.96|443.66|445.85|443.55|446.09|443.79|445.82|443.52|26
1735506170000|2024-12-29 21:02:50|445.67|440.37|445.76|440.46|445.85|440.55|445.67|440.37|11
1735581670000|2024-12-30 18:01:10|445.83|443.53|445.75|443.45|445.83|443.53|445.41|443.11|19
1735506180000|2024-12-29 21:03:00|445.77|440.47|445.79|440.49|445.88|440.58|445.76|440.46|14
1735581680000|2024-12-30 18:01:20|445.73|443.43|445.79|443.49|446.05|443.75|445.69|443.39|34
1735506190000|2024-12-29 21:03:10|445.76|440.46|445.89|440.59|445.89|440.59|445.73|440.43|11
1735581690000|2024-12-30 18:01:30|445.74|443.44|445.63|443.33|445.74|443.44|445.42|443.12|33
1735506200000|2024-12-29 21:03:20|445.9|440.6|445.85|440.55|445.91|440.61|445.85|440.55|8
1735581700000|2024-12-30 18:01:40|445.61|443.31|446.26|443.96|446.46|444.16|445.6|443.3|38
1735506210000|2024-12-29 21:03:30|445.8|440.5|445.89|440.59|445.92|440.62|445.8|440.5|12
1735581710000|2024-12-30 18:01:50|446.25|443.95|446.37|444.07|446.43|444.13|446.07|443.77|33
1735506220000|2024-12-29 21:03:40|445.88|440.58|445.83|440.53|445.88|440.58|445.83|440.53|14
1735581720000|2024-12-30 18:02:00|446.36|444.06|446.09|443.79|446.36|444.06|445.98|443.68|34
1735506230000|2024-12-29 21:03:50|445.82|440.52|445.84|440.54|445.84|440.54|445.81|440.51|4
1735581730000|2024-12-30 18:02:10|446.05|443.75|445.93|443.63|446.27|443.97|445.93|443.63|28
1735506240000|2024-12-29 21:04:00|445.8|440.5|445.99|440.69|446.01|440.71|445.8|440.5|16
1735581740000|2024-12-30 18:02:20|445.92|443.62|445.94|443.64|446.09|443.79|445.85|443.55|33
1735506250000|2024-12-29 21:04:10|445.98|440.68|445.81|440.51|445.98|440.68|445.78|440.48|14
1735581750000|2024-12-30 18:02:30|445.95|443.65|446.22|443.92|446.22|443.92|445.95|443.65|29
1735506260000|2024-12-29 21:04:20|445.8|440.5|445.84|440.54|445.85|440.55|445.78|440.48|9
1735581760000|2024-12-30 18:02:40|446.26|443.96|446.15|443.85|446.31|444.01|446.15|443.85|23
1735506270000|2024-12-29 21:04:30|445.86|440.56|445.91|440.61|445.91|440.61|445.86|440.56|5
1735581770000|2024-12-30 18:02:50|446.16|443.86|445.44|443.14|446.16|443.86|445.44|443.14|27
1735506280000|2024-12-29 21:04:40|445.85|440.55|445.85|440.55|445.87|440.57|445.83|440.53|7
1735581780000|2024-12-30 18:03:00|445.52|443.22|445.51|443.21|445.53|443.23|445.19|442.89|33
1735506290000|2024-12-29 21:04:50|445.89|440.59|445.94|440.64|445.94|440.64|445.89|440.59|5
1735581790000|2024-12-30 18:03:10|445.55|443.25|445.67|443.37|445.73|443.43|445.51|443.21|32
1735581800000|2024-12-30 18:03:20|445.57|443.27|445.44|443.14|445.64|443.34|445.36|443.06|30
1735506300000|2024-12-29 21:05:00|445.92|440.62|445.76|440.46|445.94|440.64|445.76|440.46|13
1735581810000|2024-12-30 18:03:30|445.46|443.16|445.7|443.4|445.75|443.45|445.46|443.16|35
1735506310000|2024-12-29 21:05:10|445.77|440.47|445.79|440.49|445.79|440.49|445.69|440.39|14
1735581820000|2024-12-30 18:03:40|445.67|443.37|445.18|442.88|445.67|443.37|445.17|442.87|29
1735506320000|2024-12-29 21:05:20|445.8|440.5|445.92|440.62|445.93|440.63|445.79|440.49|12
1735581830000|2024-12-30 18:03:50|445.19|442.89|445.29|442.99|445.34|443.04|445.19|442.89|29
1735506330000|2024-12-29 21:05:30|445.9|440.6|445.79|440.49|445.91|440.61|445.79|440.49|15
1735581840000|2024-12-30 18:04:00|445.3|443|445.26|442.96|445.43|443.13|445.05|442.75|26
1735506340000|2024-12-29 21:05:40|445.78|440.48|445.85|440.55|445.86|440.56|445.76|440.46|16
1735581850000|2024-12-30 18:04:10|445.25|442.95|445.07|442.77|445.34|443.04|444.91|442.61|31
1735506350000|2024-12-29 21:05:50|445.84|440.54|445.86|440.56|445.87|440.57|445.82|440.52|12
1735581860000|2024-12-30 18:04:20|445.08|442.78|445.58|443.28|445.58|443.28|445.08|442.78|30
1735506360000|2024-12-29 21:06:00|445.85|440.55|445.9|440.6|445.9|440.6|445.71|440.41|17
1735581870000|2024-12-30 18:04:30|445.63|443.33|445.52|443.22|445.77|443.47|445.45|443.15|33
1735506370000|2024-12-29 21:06:10|445.89|440.59|445.87|440.57|445.89|440.59|445.83|440.53|11
1735581880000|2024-12-30 18:04:40|445.5|443.2|445.26|442.96|445.53|443.23|445.05|442.75|34
1735506380000|2024-12-29 21:06:20|445.86|440.56|445.75|440.45|445.86|440.56|445.75|440.45|19
1735581890000|2024-12-30 18:04:50|445.27|442.97|445.36|443.06|445.4|443.1|445.13|442.83|33
1735506390000|2024-12-29 21:06:30|445.69|440.39|445.67|440.37|445.7|440.4|445.63|440.33|15
1735581900000|2024-12-30 18:05:00|445.33|443.03|445.61|443.31|445.61|443.31|445.28|442.98|32
1735506400000|2024-12-29 21:06:40|445.68|440.38|445.7|440.4|445.7|440.4|445.65|440.35|4
1735581910000|2024-12-30 18:05:10|445.59|443.29|445.2|442.9|445.81|443.51|445.17|442.87|31
1735506410000|2024-12-29 21:06:50|445.66|440.36|445.66|440.36|445.72|440.42|445.66|440.36|10
1735581920000|2024-12-30 18:05:20|445.25|442.95|444.92|442.62|445.25|442.95|444.9|442.6|28
1735506420000|2024-12-29 21:07:00|445.65|440.35|445.8|440.5|445.8|440.5|445.62|440.32|15
1735581930000|2024-12-30 18:05:30|444.91|442.61|444.52|442.22|445.02|442.72|444.49|442.19|31
1735506430000|2024-12-29 21:07:10|445.84|440.54|445.86|440.56|445.89|440.59|445.84|440.54|11
1735581940000|2024-12-30 18:05:40|444.49|442.19|444.46|442.16|444.77|442.47|444.42|442.12|35
1735506440000|2024-12-29 21:07:20|445.85|440.55|445.83|440.53|445.85|440.55|445.83|440.53|2
1735581950000|2024-12-30 18:05:50|444.44|442.14|444.4|442.1|444.59|442.29|444.38|442.08|25
1735506450000|2024-12-29 21:07:30|445.86|440.56|445.81|440.51|445.86|440.56|445.72|440.42|14
1735581960000|2024-12-30 18:06:00|444.41|442.11|443.94|441.64|444.41|442.11|443.82|441.52|31
1735506460000|2024-12-29 21:07:40|445.82|440.52|445.88|440.58|445.88|440.58|445.77|440.47|10
1735581970000|2024-12-30 18:06:10|443.98|441.68|444.13|441.83|444.16|441.86|443.85|441.55|36
1735506470000|2024-12-29 21:07:50|445.94|440.64|445.92|440.62|445.94|440.64|445.92|440.62|3
1735581980000|2024-12-30 18:06:20|443.91|441.61|444.67|442.37|444.68|442.38|443.86|441.56|32
1735506480000|2024-12-29 21:08:00|445.91|440.61|445.32|440.02|445.92|440.62|445.32|440.02|8
1735581990000|2024-12-30 18:06:30|444.71|442.41|444.74|442.44|444.92|442.62|444.58|442.28|29
1735506490000|2024-12-29 21:08:10|445.31|440.01|445.08|439.78|445.31|440.01|445.08|439.78|13
1735582000000|2024-12-30 18:06:40|444.79|442.49|445.19|442.89|445.19|442.89|444.74|442.44|35
1735506500000|2024-12-29 21:08:20|445.11|439.81|445.24|439.94|445.27|439.97|445.1|439.8|9
1735582010000|2024-12-30 18:06:50|445.12|442.82|445.02|442.72|445.14|442.84|444.83|442.53|33
1735506510000|2024-12-29 21:08:30|445.23|439.93|445.08|439.78|445.23|439.93|445.02|439.72|13
1735582020000|2024-12-30 18:07:00|445.04|442.74|445.19|442.89|445.27|442.97|444.91|442.61|36
1735506520000|2024-12-29 21:08:40|445.07|439.77|445|439.7|445.07|439.77|445|439.7|10
1735582030000|2024-12-30 18:07:10|445.21|442.91|445.08|442.78|445.32|443.02|445.07|442.77|34
1735506530000|2024-12-29 21:08:50|445.03|439.73|444.96|439.66|445.05|439.75|444.96|439.66|7
1735582040000|2024-12-30 18:07:20|444.99|442.69|445.02|442.72|445.06|442.76|444.84|442.54|34
1735506540000|2024-12-29 21:09:00|444.95|439.65|444.86|439.56|445.08|439.78|444.86|439.56|15
1735582050000|2024-12-30 18:07:30|445.04|442.74|445.23|442.93|445.32|443.02|445.04|442.74|34
1735506550000|2024-12-29 21:09:10|444.85|439.55|444.91|439.61|444.93|439.63|444.84|439.54|6
1735582060000|2024-12-30 18:07:40|445.26|442.96|445.76|443.46|445.82|443.52|445.26|442.96|30
1735506560000|2024-12-29 21:09:20|444.9|439.6|444.93|439.63|444.93|439.63|444.84|439.54|7
1735582070000|2024-12-30 18:07:50|445.8|443.5|445.55|443.25|445.96|443.66|445.5|443.2|28
1735506570000|2024-12-29 21:09:30|444.91|439.61|444.92|439.62|444.94|439.64|444.91|439.61|6
1735582080000|2024-12-30 18:08:00|445.56|443.26|445.45|443.15|445.61|443.31|445.27|442.97|31
1735506580000|2024-12-29 21:09:40|444.93|439.63|445|439.7|445.03|439.73|444.93|439.63|9
1735582090000|2024-12-30 18:08:10|445.47|443.17|445.88|443.58|445.91|443.61|445.47|443.17|24
1735506590000|2024-12-29 21:09:50|444.99|439.69|445.01|439.71|445.03|439.73|444.99|439.69|4
1735582100000|2024-12-30 18:08:20|445.85|443.55|445.73|443.43|445.97|443.67|445.69|443.39|35
1735506600000|2024-12-29 21:10:00|444.98|439.68|444.91|439.61|445|439.7|444.91|439.61|7
1735582110000|2024-12-30 18:08:30|445.72|443.42|445.83|443.53|446|443.7|445.72|443.42|27
1735506610000|2024-12-29 21:10:10|444.92|439.62|445|439.7|445.06|439.76|444.92|439.62|9
1735582120000|2024-12-30 18:08:40|445.8|443.5|445.98|443.68|446.21|443.91|445.8|443.5|31
1735506620000|2024-12-29 21:10:20|444.99|439.69|444.93|439.63|444.99|439.69|444.93|439.63|5
1735582130000|2024-12-30 18:08:50|445.99|443.69|445.52|443.22|446.04|443.74|445.49|443.19|36
1735506630000|2024-12-29 21:10:30|444.9|439.6|445.04|439.74|445.05|439.75|444.79|439.49|19
1735582140000|2024-12-30 18:09:00|445.53|443.23|445.29|442.99|445.63|443.33|445.27|442.97|33
1735506640000|2024-12-29 21:10:40|445.03|439.73|444.98|439.68|445.03|439.73|444.92|439.62|10
1735582150000|2024-12-30 18:09:10|445.32|443.02|445.63|443.33|445.65|443.35|445.32|443.02|30
1735506650000|2024-12-29 21:10:50|445.01|439.71|444.99|439.69|445.01|439.71|444.99|439.69|3
1735582160000|2024-12-30 18:09:20|445.68|443.38|445.88|443.58|445.98|443.68|445.6|443.3|33
1735506660000|2024-12-29 21:11:00|444.98|439.68|445.08|439.78|445.09|439.79|444.98|439.68|4
1735582170000|2024-12-30 18:09:30|445.89|443.59|445.96|443.66|446|443.7|445.81|443.51|29
1735506670000|2024-12-29 21:11:10|445.09|439.79|445.19|439.89|445.19|439.89|445.09|439.79|2
1735582180000|2024-12-30 18:09:40|446.01|443.71|446.15|443.85|446.2|443.9|445.96|443.66|29
1735506680000|2024-12-29 21:11:20|445.2|439.9|445.24|439.94|445.25|439.95|445.2|439.9|5
1735582190000|2024-12-30 18:09:50|446.16|443.86|446.2|443.9|446.33|444.03|446.11|443.81|21
1735506690000|2024-12-29 21:11:30|445.23|439.93|445.22|439.92|445.23|439.93|445.2|439.9|4
1735582200000|2024-12-30 18:10:00|446.21|443.91|446.1|443.8|446.31|444.01|446.09|443.79|29
1735506700000|2024-12-29 21:11:40|445.21|439.91|445.1|439.8|445.22|439.92|445.1|439.8|10
1735582210000|2024-12-30 18:10:10|446.2|443.9|446.51|444.21|446.52|444.22|446.19|443.89|26
1735506710000|2024-12-29 21:11:50|445.09|439.79|445|439.7|445.09|439.79|444.99|439.69|7
1735582220000|2024-12-30 18:10:20|446.56|444.26|446.89|444.59|446.89|444.59|446.44|444.14|31
1735506720000|2024-12-29 21:12:00|445.03|439.73|445.03|439.73|445.03|439.73|445.03|439.73|1
1735582230000|2024-12-30 18:10:30|446.88|444.58|446.51|444.21|446.96|444.66|446.5|444.2|36
1735506730000|2024-12-29 21:12:10|445|439.7|444.93|439.63|445|439.7|444.92|439.62|7
1735582240000|2024-12-30 18:10:40|446.52|444.22|446.54|444.24|446.68|444.38|446.5|444.2|22
1735506740000|2024-12-29 21:12:20|444.92|439.62|444.99|439.69|444.99|439.69|444.92|439.62|2
1735582250000|2024-12-30 18:10:50|446.66|444.36|446.74|444.44|446.74|444.44|446.53|444.23|27
1735506750000|2024-12-29 21:12:30|444.98|439.68|444.98|439.68|444.98|439.68|444.98|439.68|1
1735582260000|2024-12-30 18:11:00|446.66|444.36|445.93|443.63|446.67|444.37|445.93|443.63|28
1735506760000|2024-12-29 21:12:40|444.96|439.66|444.82|439.52|444.96|439.66|444.81|439.51|13
1735582270000|2024-12-30 18:11:10|445.83|443.53|446.17|443.87|446.33|444.03|445.83|443.53|33
1735506770000|2024-12-29 21:12:50|444.83|439.53|444.74|439.44|444.83|439.53|444.52|439.22|14
1735582280000|2024-12-30 18:11:20|446.12|443.82|446.24|443.94|446.45|444.15|446.08|443.78|27
1735506780000|2024-12-29 21:13:00|444.68|439.38|444.5|439.2|444.73|439.43|444.44|439.14|18
1735582290000|2024-12-30 18:11:30|446.23|443.93|446.45|444.15|446.45|444.15|446.23|443.93|26
1735506790000|2024-12-29 21:13:10|444.52|439.22|444.19|438.89|444.52|439.22|444.19|438.89|18
1735582300000|2024-12-30 18:11:40|446.55|444.25|446.63|444.33|446.74|444.44|446.54|444.24|27
1735506800000|2024-12-29 21:13:20|444.17|438.87|444.15|438.85|444.28|438.98|444.11|438.81|17
1735582310000|2024-12-30 18:11:50|446.52|444.22|446.69|444.39|446.72|444.42|446.49|444.19|31
1735506810000|2024-12-29 21:13:30|444.1|438.8|444.11|438.81|444.16|438.86|444.05|438.75|15
1735582320000|2024-12-30 18:12:00|446.68|444.38|446.65|444.35|447.05|444.75|446.63|444.33|33
1735506820000|2024-12-29 21:13:40|444.1|438.8|444.14|438.84|444.16|438.86|444.1|438.8|6
1735582330000|2024-12-30 18:12:10|446.62|444.32|446.47|444.17|446.67|444.37|446.43|444.13|29
1735506830000|2024-12-29 21:13:50|444.15|438.85|444.25|438.95|444.26|438.96|444.15|438.85|8
1735582340000|2024-12-30 18:12:20|446.49|444.19|446.42|444.12|446.49|444.19|446.36|444.06|26
1735506840000|2024-12-29 21:14:00|444.26|438.96|444.29|438.99|444.3|439|444.25|438.95|6
1735582350000|2024-12-30 18:12:30|446.43|444.13|447|444.7|447.08|444.78|446.43|444.13|30
1735506850000|2024-12-29 21:14:10|444.32|439.02|444.26|438.96|444.37|439.07|444.26|438.96|10
1735582360000|2024-12-30 18:12:40|447.03|444.73|446.94|444.64|447.03|444.73|446.85|444.55|32
1735506860000|2024-12-29 21:14:20|444.29|438.99|444.3|439|444.3|439|444.27|438.97|5
1735582370000|2024-12-30 18:12:50|446.95|444.65|447.32|445.02|447.32|445.02|446.95|444.65|30
1735506870000|2024-12-29 21:14:30|444.29|438.99|444.46|439.16|444.46|439.16|444.29|438.99|8
1735582380000|2024-12-30 18:13:00|447.37|445.07|447.74|445.44|447.74|445.44|447.37|445.07|12
1735506880000|2024-12-29 21:14:40|444.45|439.15|444.54|439.24|444.56|439.26|444.45|439.15|7
1735582390000|2024-12-30 18:13:10|447.92|445.62|448.11|445.81|448.15|445.85|447.92|445.62|26
1735506890000|2024-12-29 21:14:50|444.56|439.26|444.57|439.27|444.6|439.3|444.55|439.25|5
1735582400000|2024-12-30 18:13:20|447.93|445.63|448.13|445.83|448.13|445.83|447.87|445.57|24
1735582410000|2024-12-30 18:13:30|448.11|445.81|448.3|446|448.3|446|448.11|445.81|19
1735506900000|2024-12-29 21:15:00|444.56|439.26|444.61|439.31|444.61|439.31|444.54|439.24|9
1735582420000|2024-12-30 18:13:40|448.31|446.01|448.49|446.19|448.53|446.23|448.23|445.93|12
1735506910000|2024-12-29 21:15:10|444.62|439.32|444.74|439.44|444.76|439.46|444.62|439.32|6
1735582430000|2024-12-30 18:13:50|448.51|446.21|448.54|446.24|448.61|446.31|448.41|446.11|29
1735506920000|2024-12-29 21:15:20|444.7|439.4|444.54|439.24|444.7|439.4|444.54|439.24|10
1735582440000|2024-12-30 18:14:00|448.61|446.31|448.87|446.57|448.93|446.63|448.61|446.31|22
1735506930000|2024-12-29 21:15:30|444.56|439.26|444.59|439.29|444.59|439.29|444.54|439.24|6
1735582450000|2024-12-30 18:14:10|448.86|446.56|448.88|446.58|448.93|446.63|448.72|446.42|27
1735506940000|2024-12-29 21:15:40|444.64|439.34|444.68|439.38|444.68|439.38|444.64|439.34|3
1735582460000|2024-12-30 18:14:20|448.89|446.59|448.93|446.63|448.93|446.63|448.76|446.46|23
1735506950000|2024-12-29 21:15:50|444.66|439.36|444.68|439.38|444.68|439.38|444.65|439.35|4
1735582470000|2024-12-30 18:14:30|448.91|446.61|448.93|446.63|448.93|446.63|448.87|446.57|14
1735506960000|2024-12-29 21:16:00|444.64|439.34|444.5|439.2|444.66|439.36|444.5|439.2|9
1735582480000|2024-12-30 18:14:40|448.92|446.62|448.83|446.53|448.92|446.62|448.69|446.39|25
1735506970000|2024-12-29 21:16:10|444.51|439.21|444.7|439.4|444.7|439.4|444.49|439.19|11
1735582490000|2024-12-30 18:14:50|448.75|446.45|448.46|446.16|448.77|446.47|448.4|446.1|27
1735506980000|2024-12-29 21:16:20|444.68|439.38|444.62|439.32|444.68|439.38|444.62|439.32|7
1735506990000|2024-12-29 21:16:30|444.57|439.27|444.65|439.35|444.67|439.37|444.55|439.25|13
1735582500000|2024-12-30 18:15:00|448.48|446.18|448.72|446.42|448.77|446.47|448.42|446.12|31
1735507000000|2024-12-29 21:16:40|444.61|439.31|444.59|439.29|444.61|439.31|444.56|439.26|12
1735582510000|2024-12-30 18:15:10|448.67|446.37|448.36|446.06|448.76|446.46|448.24|445.94|30
1735507010000|2024-12-29 21:16:50|444.6|439.3|444.62|439.32|444.64|439.34|444.6|439.3|8
1735582520000|2024-12-30 18:15:20|448.38|446.08|447.89|445.59|448.51|446.21|447.89|445.59|35
1735507020000|2024-12-29 21:17:00|444.64|439.34|444.47|439.17|444.64|439.34|444.47|439.17|12
1735582530000|2024-12-30 18:15:30|447.88|445.58|447.56|445.26|448.02|445.72|447.46|445.16|32
1735507030000|2024-12-29 21:17:10|444.43|439.13|444.29|438.99|444.43|439.13|444.29|438.99|12
1735582540000|2024-12-30 18:15:40|447.52|445.22|447.6|445.3|447.61|445.31|447.31|445.01|35
1735507040000|2024-12-29 21:17:20|444.31|439.01|444.15|438.85|444.31|439.01|444.15|438.85|10
1735582550000|2024-12-30 18:15:50|447.57|445.27|447.53|445.23|447.59|445.29|447.23|444.93|35
1735507050000|2024-12-29 21:17:30|444.14|438.84|444.31|439.01|444.31|439.01|444.14|438.84|10
1735582560000|2024-12-30 18:16:00|447.49|445.19|447.78|445.48|447.83|445.53|447.43|445.13|31
1735507060000|2024-12-29 21:17:40|444.32|439.02|444.32|439.02|444.35|439.05|444.29|438.99|9
1735582570000|2024-12-30 18:16:10|447.81|445.51|447.86|445.56|447.86|445.56|447.49|445.19|30
1735507070000|2024-12-29 21:17:50|444.37|439.07|444.31|439.01|444.41|439.11|444.31|439.01|12
1735582580000|2024-12-30 18:16:20|447.85|445.55|447.95|445.65|448|445.7|447.72|445.42|30
1735507080000|2024-12-29 21:18:00|444.3|439|444.33|439.03|444.35|439.05|444.29|438.99|11
1735582590000|2024-12-30 18:16:30|447.96|445.66|448.22|445.92|448.22|445.92|447.89|445.59|30
1735507090000|2024-12-29 21:18:10|444.35|439.05|444.3|439|444.35|439.05|444.28|438.98|8
1735582600000|2024-12-30 18:16:40|448.25|445.95|448.15|445.85|448.48|446.18|448.11|445.81|32
1735507100000|2024-12-29 21:18:20|444.25|438.95|444.3|439|444.36|439.06|444.25|438.95|16
1735582610000|2024-12-30 18:16:50|448.12|445.82|447.76|445.46|448.15|445.85|447.65|445.35|32
1735507110000|2024-12-29 21:18:30|444.28|438.98|444.28|438.98|444.3|439|444.28|438.98|5
1735582620000|2024-12-30 18:17:00|447.78|445.48|448.38|446.08|448.39|446.09|447.78|445.48|33
1735507120000|2024-12-29 21:18:40|444.29|438.99|444.28|438.98|444.3|439|444.25|438.95|8
1735582630000|2024-12-30 18:17:10|448.28|445.98|448.33|446.03|448.33|446.03|447.94|445.64|38
1735507130000|2024-12-29 21:18:50|444.29|438.99|444.3|439|444.3|439|444.26|438.96|4
1735582640000|2024-12-30 18:17:20|448.39|446.09|448.6|446.3|448.63|446.33|448.39|446.09|30
1735507140000|2024-12-29 21:19:00|444.28|438.98|444.31|439.01|444.31|439.01|444.25|438.95|8
1735582650000|2024-12-30 18:17:30|448.67|446.37|448.82|446.52|448.82|446.52|448.62|446.32|29
1735507150000|2024-12-29 21:19:10|444.33|439.03|444.39|439.09|444.4|439.1|444.33|439.03|9
1735582660000|2024-12-30 18:17:40|448.79|446.49|448.93|446.63|448.93|446.63|448.66|446.36|16
1735507160000|2024-12-29 21:19:20|444.37|439.07|444.39|439.09|444.42|439.12|444.31|439.01|10
1735582670000|2024-12-30 18:17:50|448.92|446.62|448.93|446.63|448.93|446.63|448.84|446.54|16
1735507170000|2024-12-29 21:19:30|444.4|439.1|444.49|439.19|444.49|439.19|444.4|439.1|7
1735582680000|2024-12-30 18:18:00|449.21|446.91|449.21|446.91|449.21|446.91|449.21|446.91|1
1735507190000|2024-12-29 21:19:50|444.52|439.22|444.67|439.37|444.67|439.37|444.52|439.22|7
1735582690000|2024-12-30 18:18:10|449.36|447.06|449.39|447.09|449.48|447.18|449.26|446.96|25
1735507200000|2024-12-29 21:20:00|444.69|439.39|444.65|439.35|444.69|439.39|444.63|439.33|9
1735582700000|2024-12-30 18:18:20|449.44|447.14|449.41|447.11|449.46|447.16|449.29|446.99|30
1735507210000|2024-12-29 21:20:10|444.66|439.36|444.74|439.44|444.74|439.44|444.66|439.36|4
1735582710000|2024-12-30 18:18:30|449.43|447.13|449.41|447.11|449.53|447.23|449.22|446.92|22
1735507220000|2024-12-29 21:20:20|444.71|439.41|444.69|439.39|444.71|439.41|444.66|439.36|9
1735582720000|2024-12-30 18:18:40|449.44|447.14|449.43|447.13|449.53|447.23|449.37|447.07|32
1735507230000|2024-12-29 21:20:30|444.66|439.36|444.74|439.44|444.74|439.44|444.59|439.29|14
1735582730000|2024-12-30 18:18:50|449.45|447.15|449.28|446.98|449.5|447.2|449.25|446.95|28
1735507240000|2024-12-29 21:20:40|444.76|439.46|444.61|439.31|444.76|439.46|444.61|439.31|12
1735582740000|2024-12-30 18:19:00|449.27|446.97|449.13|446.83|449.27|446.97|448.77|446.47|24
1735507250000|2024-12-29 21:20:50|444.64|439.34|444.57|439.27|444.64|439.34|444.57|439.27|6
1735582750000|2024-12-30 18:19:10|449.12|446.82|448.99|446.69|449.24|446.94|448.99|446.69|20
1735507260000|2024-12-29 21:21:00|444.59|439.29|444.64|439.34|444.64|439.34|444.56|439.26|11
1735582760000|2024-12-30 18:19:20|449|446.7|449.35|447.05|449.38|447.08|448.99|446.69|18
1735507270000|2024-12-29 21:21:10|444.61|439.31|444.4|439.1|444.61|439.31|444.4|439.1|20
1735582770000|2024-12-30 18:19:30|449.31|447.01|449.43|447.13|449.43|447.13|449.27|446.97|27
1735507280000|2024-12-29 21:21:20|444.37|439.07|444.36|439.06|444.37|439.07|444.36|439.06|2
1735582780000|2024-12-30 18:19:40|449.44|447.14|449.5|447.2|449.5|447.2|449.21|446.91|28
1735507290000|2024-12-29 21:21:30|444.37|439.07|444.33|439.03|444.39|439.09|444.32|439.02|8
1735582790000|2024-12-30 18:19:50|449.48|447.18|449.44|447.14|449.56|447.26|449.42|447.12|19
1735507300000|2024-12-29 21:21:40|444.31|439.01|444.18|438.88|444.31|439.01|444.17|438.87|8
1735582800000|2024-12-30 18:20:00|449.43|447.13|449.56|447.26|449.57|447.27|449.34|447.04|25
1735507310000|2024-12-29 21:21:50|444.19|438.89|444.28|438.98|444.28|438.98|444.19|438.89|5
1735582810000|2024-12-30 18:20:10|449.57|447.27|449.57|447.27|449.57|447.27|449.53|447.23|13
1735507320000|2024-12-29 21:22:00|444.25|438.95|444.19|438.89|444.27|438.97|444.16|438.86|9
1735582820000|2024-12-30 18:20:20|449.56|447.26|449.41|447.11|449.57|447.27|449.31|447.01|20
1735507340000|2024-12-29 21:22:20|444.13|438.83|443.99|438.69|444.15|438.85|443.99|438.69|16
1735582830000|2024-12-30 18:20:30|449.39|447.09|449.21|446.91|449.39|447.09|448.96|446.66|34
1735507350000|2024-12-29 21:22:30|443.98|438.68|444.16|438.86|444.17|438.87|443.91|438.61|8
1735582840000|2024-12-30 18:20:40|449.24|446.94|449.39|447.09|449.41|447.11|449.17|446.87|22
1735507360000|2024-12-29 21:22:40|444.14|438.84|444.15|438.85|444.17|438.87|444.09|438.79|14
1735582850000|2024-12-30 18:20:50|449.38|447.08|449.17|446.87|449.38|447.08|449.11|446.81|35
1735507370000|2024-12-29 21:22:50|444.12|438.82|444.09|438.79|444.12|438.82|444.09|438.79|4
1735582860000|2024-12-30 18:21:00|449.09|446.79|449.05|446.75|449.16|446.86|448.89|446.59|31
1735507380000|2024-12-29 21:23:00|444.1|438.8|444.01|438.71|444.14|438.84|444.01|438.71|15
1735582870000|2024-12-30 18:21:10|449.03|446.73|449.01|446.71|449.12|446.82|448.79|446.49|30
1735507390000|2024-12-29 21:23:10|444|438.7|443.96|438.66|444.04|438.74|443.95|438.65|11
1735582880000|2024-12-30 18:21:20|449.02|446.72|448.8|446.5|449.09|446.79|448.76|446.46|30
1735507400000|2024-12-29 21:23:20|443.98|438.68|443.97|438.67|444.01|438.71|443.95|438.65|11
1735582890000|2024-12-30 18:21:30|448.85|446.55|449.07|446.77|449.1|446.8|448.85|446.55|26
1735507410000|2024-12-29 21:23:30|443.98|438.68|443.97|438.67|443.98|438.68|443.96|438.66|4
1735582900000|2024-12-30 18:21:40|449.08|446.78|449.05|446.75|449.11|446.81|448.88|446.58|19
1735507420000|2024-12-29 21:23:40|444.01|438.71|444.03|438.73|444.03|438.73|444|438.7|7
1735582910000|2024-12-30 18:21:50|449.09|446.79|449.29|446.99|449.29|446.99|449.05|446.75|23
1735507430000|2024-12-29 21:23:50|444.02|438.72|444.02|438.72|444.02|438.72|444.02|438.72|1
1735582920000|2024-12-30 18:22:00|449.35|447.05|449.57|447.27|449.57|447.27|449.33|447.03|12
1735507440000|2024-12-29 21:24:00|444.08|438.78|444.14|438.84|444.17|438.87|444.08|438.78|6
1735582930000|2024-12-30 18:22:10|449.55|447.25|449.31|447.01|449.57|447.27|449.31|447.01|12
1735507450000|2024-12-29 21:24:10|444.11|438.81|444.15|438.85|444.16|438.86|444.08|438.78|8
1735582940000|2024-12-30 18:22:20|449.32|447.02|449.09|446.79|449.53|447.23|449.09|446.79|27
1735507460000|2024-12-29 21:24:20|444.18|438.88|444.19|438.89|444.26|438.96|444.16|438.86|16
1735582950000|2024-12-30 18:22:30|449.14|446.84|449.41|447.11|449.42|447.12|449.11|446.81|32
1735507470000|2024-12-29 21:24:30|444.22|438.92|444.3|439|444.3|439|444.2|438.9|10
1735582960000|2024-12-30 18:22:40|449.43|447.13|449.52|447.22|449.52|447.22|449.33|447.03|29
1735507480000|2024-12-29 21:24:40|444.32|439.02|444.29|438.99|444.32|439.02|444.28|438.98|7
1735582970000|2024-12-30 18:22:50|449.51|447.21|449.46|447.16|449.54|447.24|449.46|447.16|20
1735507490000|2024-12-29 21:24:50|444.31|439.01|444.34|439.04|444.37|439.07|444.31|439.01|8
1735582980000|2024-12-30 18:23:00|449.47|447.17|449.57|447.27|449.57|447.27|449.47|447.17|10
1735507500000|2024-12-29 21:25:00|444.31|439.01|444.34|439.04|444.35|439.05|444.31|439.01|9
1735582990000|2024-12-30 18:23:10|449.65|447.35|449.58|447.28|449.74|447.44|449.58|447.28|11
1735507510000|2024-12-29 21:25:10|444.37|439.07|444.49|439.19|444.49|439.19|444.37|439.07|7
1735583000000|2024-12-30 18:23:20|449.59|447.29|449.48|447.18|449.6|447.3|449.42|447.12|30
1735507520000|2024-12-29 21:25:20|444.53|439.23|444.56|439.26|444.65|439.35|444.49|439.19|12
1735583010000|2024-12-30 18:23:30|449.45|447.15|449.74|447.44|449.74|447.44|449.45|447.15|25
1735507530000|2024-12-29 21:25:30|444.6|439.3|444.78|439.48|444.78|439.48|444.6|439.3|11
1735583020000|2024-12-30 18:23:40|449.73|447.43|449.72|447.42|449.74|447.44|449.7|447.4|15
1735507540000|2024-12-29 21:25:40|444.79|439.49|444.79|439.49|444.81|439.51|444.68|439.38|16
1735583030000|2024-12-30 18:23:50|449.73|447.43|449.74|447.44|449.74|447.44|449.73|447.43|2
1735507550000|2024-12-29 21:25:50|444.78|439.48|444.68|439.38|444.78|439.48|444.62|439.32|12
1735583040000|2024-12-30 18:24:00|449.72|447.42|449.62|447.32|449.72|447.42|449.59|447.29|7
1735507560000|2024-12-29 21:26:00|444.69|439.39|444.81|439.51|444.81|439.51|444.69|439.39|10
1735583050000|2024-12-30 18:24:10|449.63|447.33|449.42|447.12|449.69|447.39|449.42|447.12|25
1735507570000|2024-12-29 21:26:10|444.8|439.5|444.76|439.46|444.8|439.5|444.76|439.46|9
1735583060000|2024-12-30 18:24:20|449.31|447.01|449.62|447.32|449.68|447.38|449.27|446.97|34
1735507580000|2024-12-29 21:26:20|444.75|439.45|444.72|439.42|444.75|439.45|444.69|439.39|9
1735583070000|2024-12-30 18:24:30|449.59|447.29|449.23|446.93|449.63|447.33|449.23|446.93|30
1735507590000|2024-12-29 21:26:30|444.74|439.44|444.85|439.55|444.88|439.58|444.72|439.42|14
1735583080000|2024-12-30 18:24:40|449.24|446.94|449.35|447.05|449.46|447.16|449.18|446.88|35
1735507600000|2024-12-29 21:26:40|444.84|439.54|444.85|439.55|444.87|439.57|444.8|439.5|6
1735583090000|2024-12-30 18:24:50|449.34|447.04|449.29|446.99|449.51|447.21|449.28|446.98|31
1735507610000|2024-12-29 21:26:50|444.84|439.54|444.88|439.58|444.91|439.61|444.78|439.48|7
1735583100000|2024-12-30 18:25:00|449.31|447.01|449.32|447.02|449.4|447.1|449.24|446.94|31
1735507620000|2024-12-29 21:27:00|444.86|439.56|444.72|439.42|444.86|439.56|444.71|439.41|15
1735583110000|2024-12-30 18:25:10|449.33|447.03|449.52|447.22|449.52|447.22|449.3|447|28
1735507630000|2024-12-29 21:27:10|444.73|439.43|444.82|439.52|444.82|439.52|444.71|439.41|9
1735583120000|2024-12-30 18:25:20|449.51|447.21|449.69|447.39|449.7|447.4|449.49|447.19|29
1735507640000|2024-12-29 21:27:20|444.87|439.57|444.82|439.52|444.87|439.57|444.82|439.52|5
1735583130000|2024-12-30 18:25:30|449.72|447.42|449.74|447.44|449.74|447.44|449.72|447.42|3
1735507650000|2024-12-29 21:27:30|444.84|439.54|444.8|439.5|444.86|439.56|444.79|439.49|9
1735583150000|2024-12-30 18:25:50|449.73|447.43|449.62|447.32|449.73|447.43|449.41|447.11|25
1735507660000|2024-12-29 21:27:40|444.82|439.52|444.82|439.52|444.88|439.58|444.8|439.5|13
1735583160000|2024-12-30 18:26:00|449.64|447.34|449.27|446.97|449.64|447.34|449.23|446.93|32
1735507670000|2024-12-29 21:27:50|444.81|439.51|444.78|439.48|444.81|439.51|444.78|439.48|5
1735583170000|2024-12-30 18:26:10|449.25|446.95|448.82|446.52|449.27|446.97|448.77|446.47|25
1735507680000|2024-12-29 21:28:00|444.77|439.47|444.8|439.5|444.8|439.5|444.77|439.47|3
1735583180000|2024-12-30 18:26:20|448.87|446.57|448.87|446.57|449.11|446.81|448.85|446.55|35
1735507690000|2024-12-29 21:28:10|444.77|439.47|444.98|439.68|444.98|439.68|444.77|439.47|13
1735583190000|2024-12-30 18:26:30|448.88|446.58|448.64|446.34|448.91|446.61|448.63|446.33|28
1735507700000|2024-12-29 21:28:20|444.95|439.65|444.95|439.65|444.96|439.66|444.94|439.64|4
1735583200000|2024-12-30 18:26:40|448.65|446.35|448.77|446.47|448.77|446.47|448.62|446.32|27
1735507710000|2024-12-29 21:28:30|444.94|439.64|445.01|439.71|445.01|439.71|444.9|439.6|8
1735583210000|2024-12-30 18:26:50|448.88|446.58|448.74|446.44|448.95|446.65|448.71|446.41|32
1735507720000|2024-12-29 21:28:40|445.02|439.72|445.04|439.74|445.05|439.75|445.02|439.72|3
1735583220000|2024-12-30 18:27:00|448.75|446.45|448.75|446.45|449.16|446.86|448.75|446.45|32
1735507730000|2024-12-29 21:28:50|445.03|439.73|444.95|439.65|445.03|439.73|444.95|439.65|5
1735583230000|2024-12-30 18:27:10|448.74|446.44|448.69|446.39|448.8|446.5|448.68|446.38|32
1735507740000|2024-12-29 21:29:00|444.94|439.64|444.96|439.66|445.03|439.73|444.94|439.64|8
1735583240000|2024-12-30 18:27:20|448.64|446.34|448.47|446.17|448.64|446.34|448.47|446.17|25
1735507750000|2024-12-29 21:29:10|444.99|439.69|445|439.7|445.02|439.72|444.95|439.65|11
1735583250000|2024-12-30 18:27:30|448.45|446.15|448.4|446.1|448.52|446.22|448.4|446.1|12
1735507780000|2024-12-29 21:29:40|444.96|439.66|444.95|439.65|444.99|439.69|444.95|439.65|8
1735583270000|2024-12-30 18:27:50|448.44|446.14|448.4|446.1|448.54|446.24|448.4|446.1|7
1735507790000|2024-12-29 21:29:50|444.92|439.62|444.95|439.65|444.95|439.65|444.92|439.62|2
1735583280000|2024-12-30 18:28:00|448.44|446.14|448.68|446.38|448.78|446.48|448.4|446.1|22
1735583290000|2024-12-30 18:28:10|448.69|446.39|448.65|446.35|448.71|446.41|448.56|446.26|24
1735507800000|2024-12-29 21:30:00|444.93|439.63|444.73|439.43|444.94|439.64|444.72|439.42|16
1735583300000|2024-12-30 18:28:20|448.66|446.36|448.54|446.24|448.76|446.46|448.48|446.18|32
1735507810000|2024-12-29 21:30:10|444.75|439.45|444.75|439.45|444.87|439.57|444.74|439.44|13
1735583310000|2024-12-30 18:28:30|448.55|446.25|448.87|446.57|448.94|446.64|448.55|446.25|24
1735507820000|2024-12-29 21:30:20|444.79|439.49|444.75|439.45|444.79|439.49|444.75|439.45|4
1735583320000|2024-12-30 18:28:40|448.81|446.51|448.89|446.59|448.92|446.62|448.81|446.51|29
1735507830000|2024-12-29 21:30:30|444.77|439.47|444.81|439.51|444.81|439.51|444.77|439.47|2
1735583330000|2024-12-30 18:28:50|448.93|446.63|449.03|446.73|449.03|446.73|448.9|446.6|25
1735507840000|2024-12-29 21:30:40|444.86|439.56|444.86|439.56|444.86|439.56|444.86|439.56|1
1735507850000|2024-12-29 21:30:50|444.89|439.59|444.93|439.63|444.94|439.64|444.89|439.59|7
1735583340000|2024-12-30 18:29:00|449.04|446.74|449.28|446.98|449.43|447.13|449.04|446.74|31
1735507860000|2024-12-29 21:31:00|444.92|439.62|444.88|439.58|444.95|439.65|444.88|439.58|7
1735583350000|2024-12-30 18:29:10|449.24|446.94|449.03|446.73|449.26|446.96|448.99|446.69|28
1735507870000|2024-12-29 21:31:10|444.89|439.59|445.13|439.83|445.13|439.83|444.88|439.58|14
1735583360000|2024-12-30 18:29:20|449.04|446.74|449.18|446.88|449.23|446.93|449.02|446.72|26
1735507880000|2024-12-29 21:31:20|445.11|439.81|445.29|439.99|445.33|440.03|445.11|439.81|15
1735583370000|2024-12-30 18:29:30|449.19|446.89|449.48|447.18|449.49|447.19|449.19|446.89|27
1735507890000|2024-12-29 21:31:30|445.31|440.01|445.45|440.15|445.52|440.22|445.31|440.01|13
1735583380000|2024-12-30 18:29:40|449.49|447.19|449.16|446.86|449.67|447.37|449.16|446.86|31
1735507900000|2024-12-29 21:31:40|445.44|440.14|445.29|439.99|445.44|440.14|445.25|439.95|15
1735583390000|2024-12-30 18:29:50|449.21|446.91|449.17|446.87|449.24|446.94|449.03|446.73|23
1735507910000|2024-12-29 21:31:50|445.3|440|445.35|440.05|445.35|440.05|445.27|439.97|10
1735507920000|2024-12-29 21:32:00|445.33|440.03|445.22|439.92|445.33|440.03|445.2|439.9|19
1735583400000|2024-12-30 18:30:00|449.18|446.88|449.34|447.04|449.42|447.12|449.18|446.88|25
1735507930000|2024-12-29 21:32:10|445.21|439.91|445.11|439.81|445.21|439.91|445.07|439.77|12
1735583410000|2024-12-30 18:30:10|449.43|447.13|449.5|447.2|449.57|447.27|449.38|447.08|24
1735507940000|2024-12-29 21:32:20|445.1|439.8|444.98|439.68|445.11|439.81|444.94|439.64|16
1735583420000|2024-12-30 18:30:20|449.51|447.21|449.35|447.05|449.51|447.21|449.34|447.04|14
1735507950000|2024-12-29 21:32:30|445|439.7|444.99|439.69|445|439.7|444.95|439.65|8
1735583430000|2024-12-30 18:30:30|449.36|447.06|449.62|447.32|449.64|447.34|449.36|447.06|31
1735507960000|2024-12-29 21:32:40|444.98|439.68|444.81|439.51|444.98|439.68|444.72|439.42|14
1735583440000|2024-12-30 18:30:40|449.63|447.33|449.54|447.24|449.7|447.4|449.47|447.17|32
1735507970000|2024-12-29 21:32:50|444.78|439.48|444.75|439.45|444.8|439.5|444.75|439.45|10
1735583450000|2024-12-30 18:30:50|449.52|447.22|449.37|447.07|449.52|447.22|449.34|447.04|22
1735507980000|2024-12-29 21:33:00|444.74|439.44|444.74|439.44|444.74|439.44|444.68|439.38|9
1735583460000|2024-12-30 18:31:00|449.36|447.06|449.22|446.92|449.53|447.23|449.18|446.88|34
1735507990000|2024-12-29 21:33:10|444.73|439.43|444.86|439.56|444.87|439.57|444.73|439.43|10
1735583470000|2024-12-30 18:31:10|449.21|446.91|449.34|447.04|449.35|447.05|449.21|446.91|27
1735508000000|2024-12-29 21:33:20|444.87|439.57|444.84|439.54|444.89|439.59|444.84|439.54|7
1735583480000|2024-12-30 18:31:20|449.35|447.05|449.44|447.14|449.51|447.21|449.35|447.05|25
1735508010000|2024-12-29 21:33:30|444.79|439.49|444.7|439.4|444.8|439.5|444.7|439.4|7
1735583490000|2024-12-30 18:31:30|449.41|447.11|449.48|447.18|449.5|447.2|449.18|446.88|24
1735508030000|2024-12-29 21:33:50|444.71|439.41|444.76|439.46|444.76|439.46|444.71|439.41|5
1735583500000|2024-12-30 18:31:40|449.49|447.19|449.68|447.38|449.7|447.4|449.49|447.19|26
1735508040000|2024-12-29 21:34:00|444.77|439.47|444.82|439.52|444.83|439.53|444.77|439.47|9
1735583510000|2024-12-30 18:31:50|449.66|447.36|449.74|447.44|449.74|447.44|449.66|447.36|8
1735508050000|2024-12-29 21:34:10|444.84|439.54|444.84|439.54|444.86|439.56|444.81|439.51|9
1735583520000|2024-12-30 18:32:00|449.81|447.51|449.88|447.58|449.88|447.58|449.81|447.51|2
1735508060000|2024-12-29 21:34:20|444.94|439.64|445.06|439.76|445.07|439.77|444.93|439.63|9
1735583530000|2024-12-30 18:32:10|449.83|447.53|449.88|447.58|449.88|447.58|449.81|447.51|11
1735508070000|2024-12-29 21:34:30|445.04|439.74|445.05|439.75|445.06|439.76|444.98|439.68|10
1735583540000|2024-12-30 18:32:20|449.78|447.48|449.57|447.27|449.88|447.58|449.53|447.23|28
1735508080000|2024-12-29 21:34:40|445.04|439.74|444.91|439.61|445.04|439.74|444.91|439.61|10
1735583550000|2024-12-30 18:32:30|449.54|447.24|449.57|447.27|449.61|447.31|449.44|447.14|32
1735508090000|2024-12-29 21:34:50|444.94|439.64|444.86|439.56|444.96|439.66|444.86|439.56|9
1735583560000|2024-12-30 18:32:40|449.45|447.15|449.51|447.21|449.59|447.29|449.44|447.14|29
1735508100000|2024-12-29 21:35:00|444.87|439.57|444.82|439.52|444.87|439.57|444.82|439.52|11
1735583570000|2024-12-30 18:32:50|449.52|447.22|449.26|446.96|449.52|447.22|449.15|446.85|30
1735508110000|2024-12-29 21:35:10|444.83|439.53|444.65|439.35|444.83|439.53|444.61|439.31|16
1735583580000|2024-12-30 18:33:00|449.27|446.97|449.57|447.27|449.58|447.28|449.26|446.96|29
1735508120000|2024-12-29 21:35:20|444.63|439.33|444.63|439.33|444.65|439.35|444.57|439.27|10
1735583590000|2024-12-30 18:33:10|449.65|447.35|449.68|447.38|449.72|447.42|449.58|447.28|24
1735508130000|2024-12-29 21:35:30|444.62|439.32|444.63|439.33|444.63|439.33|444.59|439.29|8
1735583600000|2024-12-30 18:33:20|449.67|447.37|449.88|447.58|449.88|447.58|449.64|447.34|15
1735508140000|2024-12-29 21:35:40|444.65|439.35|444.6|439.3|444.65|439.35|444.59|439.29|8
1735583610000|2024-12-30 18:33:30|449.87|447.57|449.75|447.45|449.88|447.58|449.65|447.35|28
1735508150000|2024-12-29 21:35:50|444.59|439.29|444.78|439.48|444.78|439.48|444.59|439.29|8
1735583620000|2024-12-30 18:33:40|449.73|447.43|449.79|447.49|449.82|447.52|449.72|447.42|31
1735508160000|2024-12-29 21:36:00|444.76|439.46|444.76|439.46|444.76|439.46|444.76|439.46|1
1735583630000|2024-12-30 18:33:50|449.78|447.48|449.8|447.5|449.88|447.58|449.78|447.48|15
1735508170000|2024-12-29 21:36:10|444.75|439.45|444.66|439.36|444.75|439.45|444.66|439.36|9
1735583640000|2024-12-30 18:34:00|449.78|447.48|449.88|447.58|449.88|447.58|449.78|447.48|12
1735508180000|2024-12-29 21:36:20|444.65|439.35|444.63|439.33|444.65|439.35|444.63|439.33|3
1735583650000|2024-12-30 18:34:10|449.86|447.56|449.65|447.35|449.86|447.56|449.6|447.3|19
1735508190000|2024-12-29 21:36:30|444.6|439.3|444.61|439.31|444.61|439.31|444.56|439.26|6
1735583660000|2024-12-30 18:34:20|449.67|447.37|449.65|447.35|449.75|447.45|449.52|447.22|31
1735508200000|2024-12-29 21:36:40|444.6|439.3|444.53|439.23|444.6|439.3|444.53|439.23|11
1735583670000|2024-12-30 18:34:30|449.66|447.36|449.29|446.99|449.79|447.49|449.29|446.99|26
1735508210000|2024-12-29 21:36:50|444.52|439.22|444.45|439.15|444.55|439.25|444.45|439.15|12
1735583680000|2024-12-30 18:34:40|449.33|447.03|449.8|447.5|449.8|447.5|449.32|447.02|28
1735508220000|2024-12-29 21:37:00|444.46|439.16|444.37|439.07|444.47|439.17|444.36|439.06|13
1735583690000|2024-12-30 18:34:50|449.83|447.53|449.62|447.32|449.83|447.53|449.58|447.28|31
1735508230000|2024-12-29 21:37:10|444.36|439.06|444.32|439.02|444.37|439.07|444.26|438.96|14
1735583700000|2024-12-30 18:35:00|449.55|447.25|449.66|447.36|449.87|447.57|449.55|447.25|35
1735508240000|2024-12-29 21:37:20|444.29|438.99|444.35|439.05|444.35|439.05|444.29|438.99|8
1735583710000|2024-12-30 18:35:10|449.67|447.37|449.87|447.57|449.88|447.58|449.67|447.37|24
1735508250000|2024-12-29 21:37:30|444.31|439.01|444.29|438.99|444.34|439.04|444.26|438.96|14
1735583720000|2024-12-30 18:35:20|449.86|447.56|449.88|447.58|449.88|447.58|449.8|447.5|13
1735508260000|2024-12-29 21:37:40|444.28|438.98|444.27|438.97|444.28|438.98|444.27|438.97|2
1735583730000|2024-12-30 18:35:30|449.87|447.57|449.88|447.58|449.88|447.58|449.66|447.36|21
1735508270000|2024-12-29 21:37:50|444.26|438.96|444.28|438.98|444.33|439.03|444.25|438.95|11
1735583740000|2024-12-30 18:35:40|449.86|447.56|449.41|447.11|449.87|447.57|449.41|447.11|29
1735508280000|2024-12-29 21:38:00|444.27|438.97|444.22|438.92|444.27|438.97|444.19|438.89|11
1735583750000|2024-12-30 18:35:50|449.42|447.12|449.26|446.96|449.49|447.19|449.24|446.94|29
1735508290000|2024-12-29 21:38:10|444.25|438.95|444.38|439.08|444.38|439.08|444.25|438.95|6
1735583760000|2024-12-30 18:36:00|449.27|446.97|449.14|446.84|449.27|446.97|448.88|446.58|30
1735508300000|2024-12-29 21:38:20|444.39|439.09|444.48|439.18|444.48|439.18|444.39|439.09|3
1735583770000|2024-12-30 18:36:10|449.16|446.86|449.49|447.19|449.56|447.26|449.14|446.84|24
1735508320000|2024-12-29 21:38:40|444.51|439.21|444.55|439.25|444.55|439.25|444.51|439.21|2
1735583780000|2024-12-30 18:36:20|449.5|447.2|449.01|446.71|449.5|447.2|449|446.7|38
1735508330000|2024-12-29 21:38:50|444.54|439.24|444.44|439.14|444.54|439.24|444.44|439.14|11
1735583790000|2024-12-30 18:36:30|449|446.7|448.78|446.48|449.07|446.77|448.78|446.48|31
1735508340000|2024-12-29 21:39:00|444.42|439.12|444.35|439.05|444.42|439.12|444.34|439.04|13
1735583800000|2024-12-30 18:36:40|448.82|446.52|449.01|446.71|449.02|446.72|448.78|446.48|32
1735508350000|2024-12-29 21:39:10|444.34|439.04|444.36|439.06|444.36|439.06|444.34|439.04|4
1735583810000|2024-12-30 18:36:50|449.03|446.73|448.86|446.56|449.08|446.78|448.82|446.52|32
1735508360000|2024-12-29 21:39:20|444.35|439.05|444.35|439.05|444.35|439.05|444.35|439.05|1
1735583820000|2024-12-30 18:37:00|448.8|446.5|449.08|446.78|449.08|446.78|448.65|446.35|28
1735508370000|2024-12-29 21:39:30|444.33|439.03|444.37|439.07|444.37|439.07|444.31|439.01|5
1735583830000|2024-12-30 18:37:10|449.05|446.75|449.12|446.82|449.19|446.89|448.85|446.55|29
1735508380000|2024-12-29 21:39:40|444.36|439.06|444.31|439.01|444.36|439.06|444.31|439.01|2
1735583840000|2024-12-30 18:37:20|449.13|446.83|449.14|446.84|449.21|446.91|448.97|446.67|32
1735508390000|2024-12-29 21:39:50|444.38|439.08|444.27|438.97|444.47|439.17|444.25|438.95|14
1735583850000|2024-12-30 18:37:30|449.12|446.82|449.15|446.85|449.2|446.9|448.96|446.66|27
1735508400000|2024-12-29 21:40:00|444.26|438.96|444.35|439.05|444.36|439.06|444.19|438.89|12
1735583860000|2024-12-30 18:37:40|449.13|446.83|448.73|446.43|449.13|446.83|448.7|446.4|29
1735508410000|2024-12-29 21:40:10|444.33|439.03|444.2|438.9|444.33|439.03|444.19|438.89|12
1735583870000|2024-12-30 18:37:50|448.71|446.41|448.86|446.56|448.88|446.58|448.71|446.41|26
1735508420000|2024-12-29 21:40:20|444.19|438.89|444.16|438.86|444.2|438.9|444.15|438.85|6
1735583880000|2024-12-30 18:38:00|448.87|446.57|449.06|446.76|449.18|446.88|448.87|446.57|25
1735508430000|2024-12-29 21:40:30|444.15|438.85|444.16|438.86|444.16|438.86|444.13|438.83|5
1735583890000|2024-12-30 18:38:10|449.07|446.77|449.29|446.99|449.31|447.01|449.05|446.75|26
1735508440000|2024-12-29 21:40:40|444.18|438.88|444.21|438.91|444.24|438.94|444.18|438.88|9
1735583900000|2024-12-30 18:38:20|449.2|446.9|449.42|447.12|449.47|447.17|449.19|446.89|33
1735508450000|2024-12-29 21:40:50|444.2|438.9|444.24|438.94|444.24|438.94|444.2|438.9|5
1735583910000|2024-12-30 18:38:30|449.38|447.08|449.31|447.01|449.61|447.31|449.29|446.99|33
1735508460000|2024-12-29 21:41:00|444.26|438.96|444.21|438.91|444.31|439.01|444.18|438.88|13
1735583920000|2024-12-30 18:38:40|449.32|447.02|449.33|447.03|449.4|447.1|449.11|446.81|29
1735508470000|2024-12-29 21:41:10|444.24|438.94|444.3|439|444.3|439|444.24|438.94|4
1735583930000|2024-12-30 18:38:50|449.36|447.06|449.42|447.12|449.54|447.24|449.34|447.04|25
1735508480000|2024-12-29 21:41:20|444.29|438.99|444.27|438.97|444.3|439|444.26|438.96|5
1735583940000|2024-12-30 18:39:00|449.41|447.11|449.15|446.85|449.47|447.17|449.15|446.85|24
1735508490000|2024-12-29 21:41:30|444.28|438.98|444.26|438.96|444.32|439.02|444.26|438.96|4
1735583950000|2024-12-30 18:39:10|449.14|446.84|448.89|446.59|449.15|446.85|448.89|446.59|24
1735508500000|2024-12-29 21:41:40|444.29|438.99|444.26|438.96|444.3|439|444.25|438.95|5
1735583970000|2024-12-30 18:39:30|448.95|446.65|449.28|446.98|449.31|447.01|448.95|446.65|25
1735508510000|2024-12-29 21:41:50|444.28|438.98|444.25|438.95|444.4|439.1|444.21|438.91|11
1735583980000|2024-12-30 18:39:40|449.29|446.99|449.22|446.92|449.34|447.04|449.2|446.9|30
1735508520000|2024-12-29 21:42:00|444.23|438.93|444.39|439.09|444.41|439.11|444.22|438.92|9
1735583990000|2024-12-30 18:39:50|449.24|446.94|449.22|446.92|449.34|447.04|449.21|446.91|28
1735508530000|2024-12-29 21:42:10|444.34|439.04|444.31|439.01|444.39|439.09|444.31|439.01|9
1735584000000|2024-12-30 18:40:00|449.26|446.96|449.05|446.75|449.34|447.04|449.05|446.75|31
1735508540000|2024-12-29 21:42:20|444.32|439.02|444.34|439.04|444.34|439.04|444.32|439.02|2
1735584010000|2024-12-30 18:40:10|449.03|446.73|449.05|446.75|449.06|446.76|448.89|446.59|34
1735508550000|2024-12-29 21:42:30|444.37|439.07|444.36|439.06|444.39|439.09|444.36|439.06|4
1735584020000|2024-12-30 18:40:20|449.03|446.73|448.89|446.59|449.03|446.73|448.89|446.59|4
1735508560000|2024-12-29 21:42:40|444.37|439.07|444.46|439.16|444.46|439.16|444.37|439.07|8
1735584040000|2024-12-30 18:40:40|448.94|446.64|448.97|446.67|449.02|446.72|448.89|446.59|18
1735508570000|2024-12-29 21:42:50|444.42|439.12|444.36|439.06|444.42|439.12|444.36|439.06|4
1735584050000|2024-12-30 18:40:50|448.98|446.68|448.89|446.59|449.03|446.73|448.89|446.59|19
1735508580000|2024-12-29 21:43:00|444.37|439.07|444.49|439.19|444.52|439.22|444.37|439.07|12
1735584060000|2024-12-30 18:41:00|448.92|446.62|448.89|446.59|448.92|446.62|448.89|446.59|2
1735508590000|2024-12-29 21:43:10|444.5|439.2|444.58|439.28|444.58|439.28|444.5|439.2|5
1735584070000|2024-12-30 18:41:10|448.65|446.35|448.82|446.52|448.83|446.53|448.38|446.08|26
1735508600000|2024-12-29 21:43:20|444.54|439.24|444.53|439.23|444.58|439.28|444.47|439.17|12
1735584080000|2024-12-30 18:41:20|448.85|446.55|448.91|446.61|448.92|446.62|448.73|446.43|30
1735508610000|2024-12-29 21:43:30|444.51|439.21|444.53|439.23|444.53|439.23|444.51|439.21|2
1735584090000|2024-12-30 18:41:30|448.87|446.57|448.82|446.52|448.87|446.57|448.68|446.38|28
1735508620000|2024-12-29 21:43:40|444.55|439.25|444.54|439.24|444.55|439.25|444.54|439.24|2
1735584100000|2024-12-30 18:41:40|448.84|446.54|449.07|446.77|449.18|446.88|448.84|446.54|26
1735508630000|2024-12-29 21:43:50|444.59|439.29|444.59|439.29|444.59|439.29|444.58|439.28|3
1735584110000|2024-12-30 18:41:50|449.16|446.86|449.15|446.85|449.18|446.88|449.05|446.75|25
1735508640000|2024-12-29 21:44:00|444.58|439.28|444.67|439.37|444.67|439.37|444.57|439.27|6
1735584120000|2024-12-30 18:42:00|449.08|446.78|448.75|446.45|449.12|446.82|448.72|446.42|31
1735508650000|2024-12-29 21:44:10|444.64|439.34|444.65|439.35|444.65|439.35|444.63|439.33|4
1735584130000|2024-12-30 18:42:10|448.74|446.44|448.44|446.14|448.74|446.44|448.44|446.14|31
1735508660000|2024-12-29 21:44:20|444.64|439.34|444.64|439.34|444.64|439.34|444.63|439.33|5
1735584140000|2024-12-30 18:42:20|448.47|446.17|448.34|446.04|448.5|446.2|448.23|445.93|34
1735508670000|2024-12-29 21:44:30|444.63|439.33|444.63|439.33|444.64|439.34|444.61|439.31|4
1735584150000|2024-12-30 18:42:30|448.36|446.06|448.55|446.25|448.58|446.28|448.31|446.01|24
1735508680000|2024-12-29 21:44:40|444.62|439.32|444.66|439.36|444.67|439.37|444.62|439.32|9
1735584160000|2024-12-30 18:42:40|448.54|446.24|448.38|446.08|448.57|446.27|448.33|446.03|34
1735508690000|2024-12-29 21:44:50|444.67|439.37|444.55|439.25|444.67|439.37|444.54|439.24|15
1735584170000|2024-12-30 18:42:50|448.35|446.05|448.37|446.07|448.41|446.11|448.27|445.97|31
1735508700000|2024-12-29 21:45:00|444.54|439.24|444.44|439.14|444.55|439.25|444.44|439.14|11
1735584180000|2024-12-30 18:43:00|448.36|446.06|448.75|446.45|448.79|446.49|448.36|446.06|24
1735508710000|2024-12-29 21:45:10|444.48|439.18|444.31|439.01|444.48|439.18|444.3|439|18
1735584190000|2024-12-30 18:43:10|448.71|446.41|448.79|446.49|448.79|446.49|448.71|446.41|28
1735508720000|2024-12-29 21:45:20|444.3|439|444.29|438.99|444.3|439|444.24|438.94|13
1735584200000|2024-12-30 18:43:20|448.75|446.45|448.93|446.63|448.93|446.63|448.6|446.3|27
1735508730000|2024-12-29 21:45:30|444.28|438.98|444.12|438.82|444.29|438.99|444.11|438.81|17
1735584210000|2024-12-30 18:43:30|448.92|446.62|448.9|446.6|448.92|446.62|448.75|446.45|19
1735508740000|2024-12-29 21:45:40|444.11|438.81|444.02|438.72|444.11|438.81|443.92|438.62|19
1735584220000|2024-12-30 18:43:40|448.61|446.31|448.24|445.94|448.61|446.31|448.24|445.94|4
1735508750000|2024-12-29 21:45:50|444|438.7|443.99|438.69|444.02|438.72|443.99|438.69|12
1735584230000|2024-12-30 18:43:50|448.22|445.92|448.26|445.96|448.29|445.99|448.07|445.77|34
1735508760000|2024-12-29 21:46:00|443.95|438.65|443.83|438.53|443.96|438.66|443.83|438.53|15
1735584240000|2024-12-30 18:44:00|448.22|445.92|448.46|446.16|448.52|446.22|448.22|445.92|30
1735508770000|2024-12-29 21:46:10|443.8|438.5|443.91|438.61|443.95|438.65|443.8|438.5|10
1735584250000|2024-12-30 18:44:10|448.44|446.14|448.46|446.16|448.48|446.18|448.36|446.06|26
1735508780000|2024-12-29 21:46:20|443.92|438.62|443.78|438.48|443.92|438.62|443.78|438.48|12
1735584260000|2024-12-30 18:44:20|448.43|446.13|448.69|446.39|448.74|446.44|448.43|446.13|31
1735508790000|2024-12-29 21:46:30|443.77|438.47|443.74|438.44|443.81|438.51|443.74|438.44|10
1735584270000|2024-12-30 18:44:30|448.66|446.36|448.93|446.63|448.93|446.63|448.64|446.34|30
1735508800000|2024-12-29 21:46:40|443.71|438.41|443.5|438.2|443.71|438.41|443.49|438.19|19
1735584280000|2024-12-30 18:44:40|448.94|446.64|448.93|446.63|449.01|446.71|448.93|446.63|25
1735508810000|2024-12-29 21:46:50|443.49|438.19|443.55|438.25|443.67|438.37|443.43|438.13|17
1735584290000|2024-12-30 18:44:50|448.95|446.65|448.71|446.41|448.95|446.65|448.71|446.41|26
1735508820000|2024-12-29 21:47:00|443.51|438.21|443.47|438.17|443.51|438.21|443.44|438.14|12
1735584300000|2024-12-30 18:45:00|448.7|446.4|449.12|446.82|449.12|446.82|448.66|446.36|28
1735508830000|2024-12-29 21:47:10|443.51|438.21|443.76|438.46|443.76|438.46|443.51|438.21|19
1735584310000|2024-12-30 18:45:10|449.09|446.79|449.33|447.03|449.42|447.12|449.01|446.71|27
1735508840000|2024-12-29 21:47:20|443.77|438.47|443.89|438.59|443.96|438.66|443.77|438.47|15
1735584320000|2024-12-30 18:45:20|449.32|447.02|449.24|446.94|449.49|447.19|449.19|446.89|34
1735508850000|2024-12-29 21:47:30|443.96|438.66|443.98|438.68|444.05|438.75|443.96|438.66|9
1735584330000|2024-12-30 18:45:30|449.18|446.88|449.22|446.92|449.3|447|449|446.7|26
1735508860000|2024-12-29 21:47:40|444.03|438.73|443.9|438.6|444.03|438.73|443.84|438.54|14
1735584340000|2024-12-30 18:45:40|449.19|446.89|449.31|447.01|449.31|447.01|449.02|446.72|29
1735508870000|2024-12-29 21:47:50|443.89|438.59|443.91|438.61|443.91|438.61|443.81|438.51|7
1735584350000|2024-12-30 18:45:50|449.3|447|449.43|447.13|449.43|447.13|449.3|447|18
1735508880000|2024-12-29 21:48:00|443.94|438.64|443.84|438.54|443.95|438.65|443.83|438.53|12
1735584360000|2024-12-30 18:46:00|449.45|447.15|449.42|447.12|449.61|447.31|449.42|447.12|29
1735508890000|2024-12-29 21:48:10|443.83|438.53|443.85|438.55|443.88|438.58|443.78|438.48|17
1735584370000|2024-12-30 18:46:10|449.44|447.14|449.48|447.18|449.7|447.4|449.37|447.07|28
1735508900000|2024-12-29 21:48:20|443.78|438.48|443.76|438.46|443.8|438.5|443.71|438.41|10
1735584380000|2024-12-30 18:46:20|449.46|447.16|449.5|447.2|449.53|447.23|449.26|446.96|29
1735508910000|2024-12-29 21:48:30|443.73|438.43|443.63|438.33|443.77|438.47|443.63|438.33|13
1735584390000|2024-12-30 18:46:30|449.51|447.21|449.42|447.12|449.61|447.31|449.36|447.06|30
1735508920000|2024-12-29 21:48:40|443.62|438.32|443.69|438.39|443.69|438.39|443.62|438.32|4
1735584400000|2024-12-30 18:46:40|449.43|447.13|449.68|447.38|449.68|447.38|449.41|447.11|30
1735508930000|2024-12-29 21:48:50|443.73|438.43|443.6|438.3|443.77|438.47|443.6|438.3|18
1735584410000|2024-12-30 18:46:50|449.67|447.37|449.59|447.29|449.68|447.38|449.57|447.27|22
1735508940000|2024-12-29 21:49:00|443.57|438.27|443.33|438.03|443.59|438.29|443.33|438.03|20
1735584420000|2024-12-30 18:47:00|449.62|447.32|449.83|447.53|449.84|447.54|449.6|447.3|23
1735508950000|2024-12-29 21:49:10|443.31|438.01|443|437.7|443.31|438.01|442.94|437.64|21
1735584430000|2024-12-30 18:47:10|449.86|447.56|449.88|447.58|449.88|447.58|449.86|447.56|6
1735508960000|2024-12-29 21:49:20|442.99|437.69|442.82|437.52|442.99|437.69|442.79|437.49|17
1735584450000|2024-12-30 18:47:30|449.84|447.54|449.67|447.37|449.84|447.54|449.51|447.21|26
1735508970000|2024-12-29 21:49:30|442.9|437.6|442.91|437.61|442.95|437.65|442.86|437.56|10
1735584460000|2024-12-30 18:47:40|449.68|447.38|449.53|447.23|449.79|447.49|449.52|447.22|27
1735508980000|2024-12-29 21:49:40|442.89|437.59|442.81|437.51|442.89|437.59|442.73|437.43|18
1735584470000|2024-12-30 18:47:50|449.54|447.24|449.64|447.34|449.68|447.38|449.49|447.19|33
1735508990000|2024-12-29 21:49:50|442.83|437.53|442.78|437.48|442.83|437.53|442.73|437.43|14
1735584480000|2024-12-30 18:48:00|449.65|447.35|449.5|447.2|449.8|447.5|449.49|447.19|32
1735584490000|2024-12-30 18:48:10|449.49|447.19|449.39|447.09|449.51|447.21|449.34|447.04|32
1735509000000|2024-12-29 21:50:00|442.79|437.49|442.88|437.58|442.89|437.59|442.69|437.39|24
1735584500000|2024-12-30 18:48:20|449.41|447.11|449.57|447.27|449.57|447.27|449.38|447.08|29
1735509010000|2024-12-29 21:50:10|442.84|437.54|442.91|437.61|442.99|437.69|442.84|437.54|21
1735584510000|2024-12-30 18:48:30|449.65|447.35|449.73|447.43|449.75|447.45|449.65|447.35|26
1735509020000|2024-12-29 21:50:20|442.87|437.57|442.7|437.4|442.87|437.57|442.68|437.38|14
1735584520000|2024-12-30 18:48:40|449.74|447.44|449.69|447.39|449.8|447.5|449.58|447.28|29
1735509030000|2024-12-29 21:50:30|442.72|437.42|442.76|437.46|442.79|437.49|442.71|437.41|7
1735584530000|2024-12-30 18:48:50|449.76|447.46|449.6|447.3|449.77|447.47|449.55|447.25|30
1735509040000|2024-12-29 21:50:40|442.75|437.45|442.65|437.35|442.77|437.47|442.63|437.33|14
1735584540000|2024-12-30 18:49:00|449.56|447.26|449.45|447.15|449.56|447.26|449.38|447.08|29
1735509050000|2024-12-29 21:50:50|442.66|437.36|442.67|437.37|442.7|437.4|442.61|437.31|9
1735584550000|2024-12-30 18:49:10|449.47|447.17|449.7|447.4|449.7|447.4|449.47|447.17|24
1735509060000|2024-12-29 21:51:00|442.63|437.33|442.62|437.32|442.7|437.4|442.59|437.29|11
1735584560000|2024-12-30 18:49:20|449.69|447.39|449.65|447.35|449.7|447.4|449.63|447.33|22
1735509070000|2024-12-29 21:51:10|442.64|437.34|442.68|437.38|442.75|437.45|442.64|437.34|14
1735584570000|2024-12-30 18:49:30|449.66|447.36|449.62|447.32|449.72|447.42|449.6|447.3|24
1735509080000|2024-12-29 21:51:20|442.61|437.31|442.36|437.06|442.61|437.31|442.29|436.99|14
1735584580000|2024-12-30 18:49:40|449.63|447.33|449.45|447.15|449.64|447.34|449.45|447.15|23
1735509090000|2024-12-29 21:51:30|442.3|437|442.39|437.09|442.39|437.09|442.29|436.99|7
1735584590000|2024-12-30 18:49:50|449.46|447.16|449.34|447.04|449.46|447.16|449.21|446.91|25
1735509100000|2024-12-29 21:51:40|442.37|437.07|442.31|437.01|442.4|437.1|442.26|436.96|11
1735584600000|2024-12-30 18:50:00|449.38|447.08|449.61|447.31|449.61|447.31|449.35|447.05|26
1735509110000|2024-12-29 21:51:50|442.3|437|442.29|436.99|442.31|437.01|442.22|436.92|15
1735584610000|2024-12-30 18:50:10|449.6|447.3|449.72|447.42|449.73|447.43|449.51|447.21|28
1735509120000|2024-12-29 21:52:00|442.28|436.98|442.31|437.01|442.31|437.01|442.26|436.96|15
1735584620000|2024-12-30 18:50:20|449.75|447.45|449.45|447.15|449.75|447.45|449.44|447.14|29
1735509130000|2024-12-29 21:52:10|442.27|436.97|441.94|436.64|442.35|437.05|441.89|436.59|26
1735584630000|2024-12-30 18:50:30|449.44|447.14|449.55|447.25|449.73|447.43|449.37|447.07|26
1735509140000|2024-12-29 21:52:20|441.95|436.65|441.94|436.64|442.01|436.71|441.71|436.41|27
1735584640000|2024-12-30 18:50:40|449.59|447.29|449.82|447.52|449.83|447.53|449.51|447.21|30
1735509150000|2024-12-29 21:52:30|441.95|436.65|442.07|436.77|442.07|436.77|441.92|436.62|17
1735584650000|2024-12-30 18:50:50|449.83|447.53|449.75|447.45|449.83|447.53|449.71|447.41|19
1735509160000|2024-12-29 21:52:40|442.05|436.75|442.04|436.74|442.07|436.77|441.98|436.68|11
1735584660000|2024-12-30 18:51:00|449.74|447.44|449.56|447.26|449.8|447.5|449.56|447.26|11
1735509170000|2024-12-29 21:52:50|442.08|436.78|441.9|436.6|442.08|436.78|441.9|436.6|10
1735584670000|2024-12-30 18:51:10|449.59|447.29|449.56|447.26|449.6|447.3|449.56|447.26|11
1735509180000|2024-12-29 21:53:00|441.96|436.66|442.06|436.76|442.18|436.88|441.9|436.6|19
1735584680000|2024-12-30 18:51:20|449.57|447.27|449.56|447.26|449.6|447.3|449.56|447.26|6
1735509190000|2024-12-29 21:53:10|442.05|436.75|442.32|437.02|442.41|437.11|442.05|436.75|23
1735584690000|2024-12-30 18:51:30|449.58|447.28|449.59|447.29|449.66|447.36|449.56|447.26|28
1735509200000|2024-12-29 21:53:20|442.31|437.01|442.18|436.88|442.35|437.05|442.17|436.87|14
1735584700000|2024-12-30 18:51:40|449.58|447.28|449.66|447.36|449.67|447.37|449.56|447.26|17
1735509210000|2024-12-29 21:53:30|442.09|436.79|441.95|436.65|442.23|436.93|441.95|436.65|21
1735584710000|2024-12-30 18:51:50|449.67|447.37|449.76|447.46|449.81|447.51|449.67|447.37|23
1735509220000|2024-12-29 21:53:40|441.94|436.64|441.9|436.6|442.01|436.71|441.86|436.56|17
1735584720000|2024-12-30 18:52:00|449.7|447.4|449.85|447.55|449.85|447.55|449.56|447.26|22
1735509230000|2024-12-29 21:53:50|441.91|436.61|441.97|436.67|441.98|436.68|441.9|436.6|11
1735584730000|2024-12-30 18:52:10|449.84|447.54|449.74|447.44|449.84|447.54|449.67|447.37|20
1735509240000|2024-12-29 21:54:00|441.98|436.68|442.15|436.85|442.18|436.88|441.97|436.67|21
1735584740000|2024-12-30 18:52:20|449.73|447.43|449.86|447.56|449.87|447.57|449.7|447.4|14
1735509250000|2024-12-29 21:54:10|442.14|436.84|442.21|436.91|442.21|436.91|442.12|436.82|12
1735584750000|2024-12-30 18:52:30|449.85|447.55|449.88|447.58|449.88|447.58|449.85|447.55|8
1735509260000|2024-12-29 21:54:20|442.28|436.98|442.38|437.08|442.45|437.15|442.28|436.98|19
1735584800000|2024-12-30 18:53:20|449.86|447.56|449.88|447.58|449.88|447.58|449.86|447.56|2
1735509270000|2024-12-29 21:54:30|442.28|436.98|442.28|436.98|442.34|437.04|442.28|436.98|13
1735584810000|2024-12-30 18:53:30|449.86|447.56|449.86|447.56|449.86|447.56|449.86|447.56|1
1735509280000|2024-12-29 21:54:40|442.29|436.99|442.36|437.06|442.4|437.1|442.27|436.97|13
1735584820000|2024-12-30 18:53:40|449.85|447.55|449.86|447.56|449.88|447.58|449.81|447.51|8
1735509290000|2024-12-29 21:54:50|442.38|437.08|442.41|437.11|442.43|437.13|442.29|436.99|18
1735584830000|2024-12-30 18:53:50|449.85|447.55|449.82|447.52|449.86|447.56|449.77|447.47|26
1735509300000|2024-12-29 21:55:00|442.4|437.1|442.61|437.31|442.61|437.31|442.27|436.97|23
1735584840000|2024-12-30 18:54:00|449.83|447.53|449.88|447.58|449.88|447.58|449.75|447.45|15
1735509310000|2024-12-29 21:55:10|442.57|437.27|442.73|437.43|442.81|437.51|442.52|437.22|21
1735584900000|2024-12-30 18:55:00|450|447.7|450.05|447.75|450.1|447.8|450|447.7|11
1735509320000|2024-12-29 21:55:20|442.71|437.41|442.77|437.47|442.9|437.6|442.68|437.38|20
1735584910000|2024-12-30 18:55:10|450.06|447.76|450.12|447.82|450.14|447.84|450.05|447.75|18
1735509330000|2024-12-29 21:55:30|442.79|437.49|442.98|437.68|442.98|437.68|442.74|437.44|17
1735584920000|2024-12-30 18:55:20|450.11|447.81|450.14|447.84|450.14|447.84|450.11|447.81|12
1735509340000|2024-12-29 21:55:40|442.96|437.66|442.91|437.61|442.98|437.68|442.85|437.55|19
1735584930000|2024-12-30 18:55:30|450.13|447.83|450.15|447.85|450.15|447.85|450.13|447.83|7
1735509350000|2024-12-29 21:55:50|442.9|437.6|443.01|437.71|443.01|437.71|442.82|437.52|13
1735584970000|2024-12-30 18:56:10|450.13|447.83|450.05|447.75|450.13|447.83|449.98|447.68|14
1735509360000|2024-12-29 21:56:00|442.98|437.68|442.92|437.62|443.01|437.71|442.86|437.56|19
1735584980000|2024-12-30 18:56:20|450.04|447.74|449.88|447.58|450.07|447.77|449.88|447.58|22
1735509370000|2024-12-29 21:56:10|442.9|437.6|443.26|437.96|443.26|437.96|442.9|437.6|21
1735585000000|2024-12-30 18:56:40|449.89|447.59|449.88|447.58|449.89|447.59|449.88|447.58|2
1735509380000|2024-12-29 21:56:20|443.28|437.98|443.24|437.94|443.4|438.1|443.18|437.88|21
1735585030000|2024-12-30 18:57:10|449.93|447.63|449.93|447.63|449.97|447.67|449.88|447.58|19
1735509390000|2024-12-29 21:56:30|443.23|437.93|443.25|437.95|443.3|438|443.17|437.87|14
1735585040000|2024-12-30 18:57:20|449.91|447.61|450.08|447.78|450.09|447.79|449.91|447.61|21
1735509400000|2024-12-29 21:56:40|443.23|437.93|443.17|437.87|443.31|438.01|443.13|437.83|14
1735585050000|2024-12-30 18:57:30|450.1|447.8|449.92|447.62|450.11|447.81|449.9|447.6|21
1735509410000|2024-12-29 21:56:50|443.23|437.93|443.15|437.85|443.23|437.93|443.15|437.85|10
1735585060000|2024-12-30 18:57:40|449.96|447.66|450.01|447.71|450.12|447.82|449.94|447.64|25
1735509420000|2024-12-29 21:57:00|443.18|437.88|443.3|438|443.37|438.07|443.18|437.88|9
1735585070000|2024-12-30 18:57:50|449.99|447.69|449.96|447.66|450.02|447.72|449.91|447.61|23
1735509430000|2024-12-29 21:57:10|443.28|437.98|443.28|437.98|443.32|438.02|443.23|437.93|10
1735585080000|2024-12-30 18:58:00|449.93|447.63|450.11|447.81|450.11|447.81|449.93|447.63|27
1735509440000|2024-12-29 21:57:20|443.26|437.96|443.28|437.98|443.31|438.01|443.24|437.94|4
1735585090000|2024-12-30 18:58:10|450.1|447.8|450.15|447.85|450.15|447.85|450.08|447.78|8
1735509450000|2024-12-29 21:57:30|443.38|438.08|443.35|438.05|443.38|438.08|443.31|438.01|17
1735585100000|2024-12-30 18:58:20|450.14|447.84|450.1|447.8|450.14|447.84|450.07|447.77|23
1735509460000|2024-12-29 21:57:40|443.43|438.13|443.32|438.02|443.43|438.13|443.28|437.98|13
1735585110000|2024-12-30 18:58:30|450.08|447.78|450.15|447.85|450.15|447.85|450.08|447.78|12
1735509470000|2024-12-29 21:57:50|443.3|438|443.33|438.03|443.39|438.09|443.25|437.95|19
1735585120000|2024-12-30 18:58:40|450.14|447.84|450.03|447.73|450.14|447.84|450.03|447.73|10
1735509480000|2024-12-29 21:58:00|443.31|438.01|443.27|437.97|443.37|438.07|443.27|437.97|14
1735585130000|2024-12-30 18:58:50|450.06|447.76|449.9|447.6|450.08|447.78|449.87|447.57|26
1735509490000|2024-12-29 21:58:10|443.33|438.03|443.2|437.9|443.34|438.04|443.2|437.9|15
1735585140000|2024-12-30 18:59:00|449.86|447.56|449.8|447.5|449.91|447.61|449.77|447.47|28
1735509500000|2024-12-29 21:58:20|443.25|437.95|442.99|437.69|443.27|437.97|442.99|437.69|23
1735585150000|2024-12-30 18:59:10|449.82|447.52|450.08|447.78|450.08|447.78|449.81|447.51|24
1735509510000|2024-12-29 21:58:30|443.01|437.71|443.08|437.78|443.08|437.78|442.92|437.62|20
1735585160000|2024-12-30 18:59:20|450.09|447.79|450.08|447.78|450.11|447.81|450.07|447.77|22
1735509520000|2024-12-29 21:58:40|443.1|437.8|443.15|437.85|443.15|437.85|443.03|437.73|16
1735585170000|2024-12-30 18:59:30|450.1|447.8|450.12|447.82|450.13|447.83|450.06|447.76|16
1735509530000|2024-12-29 21:58:50|443.14|437.84|443.23|437.93|443.23|437.93|443.14|437.84|8
1735585180000|2024-12-30 18:59:40|450.13|447.83|450.15|447.85|450.15|447.85|450.13|447.83|7
1735509540000|2024-12-29 21:59:00|443.22|437.92|443.05|437.75|443.22|437.92|443.03|437.73|14
1735585200000|2024-12-30 19:00:00|450.36|448.06|450.4|448.1|450.55|448.25|450.28|447.98|22
1735509550000|2024-12-29 21:59:10|443.01|437.71|442.98|437.68|443.01|437.71|442.96|437.66|7
1735585210000|2024-12-30 19:00:10|450.42|448.12|450.39|448.09|450.56|448.26|450.38|448.08|26
1735509560000|2024-12-29 21:59:20|442.99|437.69|442.96|437.66|442.99|437.69|442.91|437.61|9
1735585220000|2024-12-30 19:00:20|450.4|448.1|450.17|447.87|450.5|448.2|450.17|447.87|19
1735509570000|2024-12-29 21:59:30|442.95|437.65|442.86|437.56|442.96|437.66|442.83|437.53|8
1735585230000|2024-12-30 19:00:30|450.18|447.88|449.84|447.54|450.18|447.88|449.84|447.54|26
1735509580000|2024-12-29 21:59:40|442.83|437.53|442.75|437.45|442.88|437.58|442.75|437.45|15
1735585240000|2024-12-30 19:00:40|449.87|447.57|449.94|447.64|450.02|447.72|449.86|447.56|33
1735509590000|2024-12-29 21:59:50|442.74|437.44|442.7|437.4|442.74|437.44|442.66|437.36|10
1735585250000|2024-12-30 19:00:50|449.89|447.59|450.02|447.72|450.2|447.9|449.89|447.59|31
1735509600000|2024-12-29 22:00:00|442.68|437.38|442.63|437.33|442.68|437.38|442.52|437.22|14
1735585260000|2024-12-30 19:01:00|450.04|447.74|449.62|447.32|450.11|447.81|449.55|447.25|32
1735509610000|2024-12-29 22:00:10|442.62|437.32|442.57|437.27|442.64|437.34|442.51|437.21|20
1735585270000|2024-12-30 19:01:10|449.61|447.31|449.82|447.52|449.87|447.57|449.58|447.28|17
1735509620000|2024-12-29 22:00:20|442.48|437.18|442.41|437.11|442.53|437.23|442.37|437.07|18
1735585280000|2024-12-30 19:01:20|449.81|447.51|449.68|447.38|449.83|447.53|449.59|447.29|19
1735509630000|2024-12-29 22:00:30|442.39|437.09|442.28|436.98|442.39|437.09|442.28|436.98|6
1735585290000|2024-12-30 19:01:30|449.72|447.42|449.82|447.52|449.87|447.57|449.72|447.42|16
1735509640000|2024-12-29 22:00:40|442.27|436.97|442.54|437.24|442.54|437.24|442.27|436.97|13
1735585300000|2024-12-30 19:01:40|449.84|447.54|449.64|447.34|449.85|447.55|449.6|447.3|27
1735509650000|2024-12-29 22:00:50|442.55|437.25|442.81|437.51|442.83|437.53|442.55|437.25|15
1735585310000|2024-12-30 19:01:50|449.62|447.32|449.48|447.18|449.62|447.32|449.4|447.1|28
1735509660000|2024-12-29 22:01:00|442.85|437.55|442.69|437.39|442.85|437.55|442.68|437.38|16
1735585320000|2024-12-30 19:02:00|449.44|447.14|449.74|447.44|449.74|447.44|449.32|447.02|24
1735509670000|2024-12-29 22:01:10|442.68|437.38|442.62|437.32|442.68|437.38|442.6|437.3|13
1735585330000|2024-12-30 19:02:10|449.77|447.47|449.68|447.38|449.81|447.51|449.6|447.3|33
1735509680000|2024-12-29 22:01:20|442.61|437.31|442.56|437.26|442.61|437.31|442.46|437.16|14
1735585340000|2024-12-30 19:02:20|449.74|447.44|449.7|447.4|449.88|447.58|449.65|447.35|23
1735509690000|2024-12-29 22:01:30|442.57|437.27|442.72|437.42|442.73|437.43|442.57|437.27|11
1735585350000|2024-12-30 19:02:30|449.71|447.41|449.84|447.54|449.98|447.68|449.71|447.41|22
1735509700000|2024-12-29 22:01:40|442.82|437.52|442.81|437.51|442.87|437.57|442.73|437.43|17
1735585360000|2024-12-30 19:02:40|449.83|447.53|449.6|447.3|449.91|447.61|449.55|447.25|28
1735509710000|2024-12-29 22:01:50|442.77|437.47|442.78|437.48|442.8|437.5|442.76|437.46|6
1735585370000|2024-12-30 19:02:50|449.59|447.29|449.71|447.41|449.72|447.42|449.41|447.11|29
1735509720000|2024-12-29 22:02:00|442.76|437.46|442.82|437.52|442.92|437.62|442.76|437.46|11
1735585380000|2024-12-30 19:03:00|449.72|447.42|449.92|447.62|450.04|447.74|449.72|447.42|33
1735509730000|2024-12-29 22:02:10|442.77|437.47|442.88|437.58|442.89|437.59|442.75|437.45|14
1735585390000|2024-12-30 19:03:10|449.99|447.69|449.9|447.6|449.99|447.69|449.71|447.41|25
1735509740000|2024-12-29 22:02:20|442.86|437.56|442.61|437.31|442.89|437.59|442.61|437.31|14
1735585400000|2024-12-30 19:03:20|449.93|447.63|449.93|447.63|449.93|447.63|449.9|447.6|15
1735509750000|2024-12-29 22:02:30|442.58|437.28|442.4|437.1|442.61|437.31|442.35|437.05|22
1735585410000|2024-12-30 19:03:30|449.95|447.65|449.9|447.6|450.09|447.79|449.81|447.51|32
1735509760000|2024-12-29 22:02:40|442.43|437.13|442.38|437.08|442.44|437.14|442.38|437.08|9
1735585420000|2024-12-30 19:03:40|449.91|447.61|450.07|447.77|450.16|447.86|449.88|447.58|24
1735509770000|2024-12-29 22:02:50|442.42|437.12|442.38|437.08|442.52|437.22|442.35|437.05|22
1735585430000|2024-12-30 19:03:50|450.05|447.75|450.07|447.77|450.21|447.91|450.05|447.75|32
1735509780000|2024-12-29 22:03:00|442.37|437.07|442.09|436.79|442.38|437.08|442.09|436.79|17
1735585440000|2024-12-30 19:04:00|450.06|447.76|450.02|447.72|450.06|447.76|449.97|447.67|27
1735509790000|2024-12-29 22:03:10|442.1|436.8|442.07|436.77|442.21|436.91|442.06|436.76|22
1735585450000|2024-12-30 19:04:10|449.98|447.68|450.14|447.84|450.21|447.91|449.93|447.63|33
1735509800000|2024-12-29 22:03:20|442.06|436.76|441.94|436.64|442.06|436.76|441.9|436.6|15
1735585460000|2024-12-30 19:04:20|450.11|447.81|449.9|447.6|450.13|447.83|449.9|447.6|26
1735509810000|2024-12-29 22:03:30|442.01|436.71|441.88|436.58|442.01|436.71|441.82|436.52|18
1735585470000|2024-12-30 19:04:30|449.92|447.62|449.97|447.67|449.99|447.69|449.91|447.61|33
1735509820000|2024-12-29 22:03:40|441.86|436.56|441.87|436.57|441.87|436.57|441.81|436.51|15
1735585480000|2024-12-30 19:04:40|449.96|447.66|449.85|447.55|449.96|447.66|449.74|447.44|23
1735509830000|2024-12-29 22:03:50|441.86|436.56|441.9|436.6|441.93|436.63|441.81|436.51|8
1735585490000|2024-12-30 19:04:50|449.84|447.54|449.62|447.32|449.86|447.56|449.54|447.24|29
1735509840000|2024-12-29 22:04:00|441.93|436.63|441.83|436.53|441.93|436.63|441.78|436.48|13
1735509850000|2024-12-29 22:04:10|441.82|436.52|441.87|436.57|441.97|436.67|441.8|436.5|16
1735585500000|2024-12-30 19:05:00|449.72|447.42|449.99|447.69|449.99|447.69|449.72|447.42|28
1735509860000|2024-12-29 22:04:20|441.9|436.6|442.05|436.75|442.18|436.88|441.9|436.6|19
1735585510000|2024-12-30 19:05:10|449.98|447.68|450.13|447.83|450.19|447.89|449.98|447.68|27
1735509870000|2024-12-29 22:04:30|442.06|436.76|442.12|436.82|442.17|436.87|442.06|436.76|10
1735585520000|2024-12-30 19:05:20|450.11|447.81|450.32|448.02|450.37|448.07|450.11|447.81|24
1735509880000|2024-12-29 22:04:40|442.11|436.81|442.15|436.85|442.17|436.87|442.07|436.77|12
1735585530000|2024-12-30 19:05:30|450.38|448.08|449.94|447.64|450.39|448.09|449.89|447.59|27
1735509890000|2024-12-29 22:04:50|442.14|436.84|442.07|436.77|442.14|436.84|442.07|436.77|8
1735585540000|2024-12-30 19:05:40|449.98|447.68|449.7|447.4|450.02|447.72|449.67|447.37|36
1735585550000|2024-12-30 19:05:50|449.69|447.39|449.48|447.18|449.69|447.39|449.48|447.18|28
1735509900000|2024-12-29 22:05:00|442.02|436.72|441.98|436.68|442.05|436.75|441.94|436.64|13
1735585560000|2024-12-30 19:06:00|449.49|447.19|449.15|446.85|449.49|447.19|449.15|446.85|20
1735509910000|2024-12-29 22:05:10|441.99|436.69|441.99|436.69|442.05|436.75|441.96|436.66|12
1735585570000|2024-12-30 19:06:10|449.08|446.78|448.74|446.44|449.1|446.8|448.72|446.42|29
1735509920000|2024-12-29 22:05:20|441.97|436.67|442.03|436.73|442.03|436.73|441.95|436.65|16
1735585580000|2024-12-30 19:06:20|448.75|446.45|448.63|446.33|448.8|446.5|448.61|446.31|32
1735509930000|2024-12-29 22:05:30|442.02|436.72|441.99|436.69|442.02|436.72|441.98|436.68|6
1735585590000|2024-12-30 19:06:30|448.62|446.32|449.03|446.73|449.06|446.76|448.62|446.32|28
1735509940000|2024-12-29 22:05:40|442.03|436.73|441.95|436.65|442.17|436.87|441.88|436.58|17
1735585600000|2024-12-30 19:06:40|449.02|446.72|449.01|446.71|449.25|446.95|448.95|446.65|32
1735509950000|2024-12-29 22:05:50|441.97|436.67|441.99|436.69|442|436.7|441.96|436.66|5
1735585610000|2024-12-30 19:06:50|449.03|446.73|449.32|447.02|449.37|447.07|449.03|446.73|22
1735509960000|2024-12-29 22:06:00|441.98|436.68|442.15|436.85|442.15|436.85|441.89|436.59|18
1735585620000|2024-12-30 19:07:00|449.31|447.01|449.13|446.83|449.35|447.05|449.1|446.8|30
1735509970000|2024-12-29 22:06:10|442.12|436.82|442.03|436.73|442.12|436.82|441.93|436.63|19
1735585630000|2024-12-30 19:07:10|449.09|446.79|448.94|446.64|449.09|446.79|448.92|446.62|25
1735509980000|2024-12-29 22:06:20|442|436.7|442.19|436.89|442.23|436.93|441.99|436.69|13
1735585640000|2024-12-30 19:07:20|448.93|446.63|449|446.7|449.02|446.72|448.93|446.63|18
1735509990000|2024-12-29 22:06:30|442.24|436.94|442.21|436.91|442.26|436.96|442.14|436.84|16
1735585650000|2024-12-30 19:07:30|448.99|446.69|448.99|446.69|449.01|446.71|448.93|446.63|22
1735510000000|2024-12-29 22:06:40|442.16|436.86|442.53|437.23|442.59|437.29|442.12|436.82|14
1735585660000|2024-12-30 19:07:40|449|446.7|448.92|446.62|449.02|446.72|448.9|446.6|21
1735510010000|2024-12-29 22:06:50|442.59|437.29|442.61|437.31|442.63|437.33|442.53|437.23|22
1735585670000|2024-12-30 19:07:50|448.91|446.61|448.87|446.57|448.92|446.62|448.8|446.5|23
1735510020000|2024-12-29 22:07:00|442.6|437.3|442.63|437.33|442.63|437.33|442.59|437.29|5
1735585680000|2024-12-30 19:08:00|448.88|446.58|448.71|446.41|448.93|446.63|448.71|446.41|25
1735510030000|2024-12-29 22:07:10|442.64|437.34|442.61|437.31|442.68|437.38|442.58|437.28|10
1735585690000|2024-12-30 19:08:10|448.7|446.4|448.52|446.22|448.72|446.42|448.52|446.22|28
1735510040000|2024-12-29 22:07:20|442.68|437.38|442.4|437.1|442.68|437.38|442.39|437.09|16
1735585700000|2024-12-30 19:08:20|448.5|446.2|448.68|446.38|448.68|446.38|448.42|446.12|31
1735510050000|2024-12-29 22:07:30|442.39|437.09|442.39|437.09|442.39|437.09|442.36|437.06|8
1735585710000|2024-12-30 19:08:30|448.75|446.45|448.65|446.35|448.76|446.46|448.62|446.32|26
1735510060000|2024-12-29 22:07:40|442.38|437.08|442.38|437.08|442.39|437.09|442.37|437.07|7
1735585720000|2024-12-30 19:08:40|448.64|446.34|448.64|446.34|448.75|446.45|448.6|446.3|25
1735510070000|2024-12-29 22:07:50|442.37|437.07|442.23|436.93|442.37|437.07|442.23|436.93|11
1735585730000|2024-12-30 19:08:50|448.62|446.32|448.77|446.47|448.79|446.49|448.58|446.28|20
1735510080000|2024-12-29 22:08:00|442.21|436.91|442.17|436.87|442.21|436.91|442.11|436.81|17
1735585740000|2024-12-30 19:09:00|448.78|446.48|448.92|446.62|448.97|446.67|448.78|446.48|22
1735510090000|2024-12-29 22:08:10|442.19|436.89|442.32|437.02|442.38|437.08|442.18|436.88|15
1735585750000|2024-12-30 19:09:10|448.91|446.61|448.96|446.66|449.06|446.76|448.9|446.6|33
1735510100000|2024-12-29 22:08:20|442.3|437|442.15|436.85|442.3|437|442.15|436.85|12
1735585760000|2024-12-30 19:09:20|448.95|446.65|449.24|446.94|449.25|446.95|448.95|446.65|22
1735510110000|2024-12-29 22:08:30|442.19|436.89|442.27|436.97|442.27|436.97|442.14|436.84|9
1735585770000|2024-12-30 19:09:30|449.28|446.98|449.36|447.06|449.41|447.11|449.28|446.98|22
1735510120000|2024-12-29 22:08:40|442.26|436.96|442.2|436.9|442.33|437.03|442.2|436.9|16
1735585780000|2024-12-30 19:09:40|449.33|447.03|449.43|447.13|449.43|447.13|449.33|447.03|22
1735510130000|2024-12-29 22:08:50|442.27|436.97|442.09|436.79|442.27|436.97|442.07|436.77|14
1735585790000|2024-12-30 19:09:50|449.42|447.12|449.52|447.22|449.59|447.29|449.41|447.11|26
1735510140000|2024-12-29 22:09:00|442.08|436.78|442.1|436.8|442.1|436.8|442.02|436.72|9
1735585800000|2024-12-30 19:10:00|449.58|447.28|449.69|447.39|449.79|447.49|449.53|447.23|18
1735510150000|2024-12-29 22:09:10|442.09|436.79|442.08|436.78|442.1|436.8|442.02|436.72|12
1735585810000|2024-12-30 19:10:10|449.66|447.36|449.79|447.49|449.79|447.49|449.62|447.32|28
1735510160000|2024-12-29 22:09:20|442.09|436.79|441.94|436.64|442.09|436.79|441.94|436.64|10
1735585820000|2024-12-30 19:10:20|449.78|447.48|449.86|447.56|449.89|447.59|449.75|447.45|30
1735510170000|2024-12-29 22:09:30|441.95|436.65|441.62|436.32|441.95|436.65|441.61|436.31|21
1735585830000|2024-12-30 19:10:30|449.87|447.57|449.99|447.69|450.04|447.74|449.87|447.57|29
1735510180000|2024-12-29 22:09:40|441.6|436.3|441.6|436.3|441.61|436.31|441.6|436.3|5
1735585840000|2024-12-30 19:10:40|450|447.7|450.03|447.73|450.16|447.86|449.99|447.69|27
1735510190000|2024-12-29 22:09:50|441.42|436.12|441.18|435.88|441.42|436.12|441.15|435.85|8
1735585850000|2024-12-30 19:10:50|450.04|447.74|450.13|447.83|450.13|447.83|450.03|447.73|31
1735510200000|2024-12-29 22:10:00|441.15|435.85|440.42|435.12|441.15|435.85|440.42|435.12|20
1735585860000|2024-12-30 19:11:00|450.11|447.81|450.06|447.76|450.15|447.85|450.06|447.76|25
1735510210000|2024-12-29 22:10:10|440.35|435.05|440.24|434.94|440.36|435.06|440.16|434.86|23
1735585870000|2024-12-30 19:11:10|450.03|447.73|450.14|447.84|450.16|447.86|450|447.7|26
1735510220000|2024-12-29 22:10:20|440.21|434.91|440.6|435.3|440.62|435.32|440.21|434.91|25
1735585880000|2024-12-30 19:11:20|450.13|447.83|449.97|447.67|450.14|447.84|449.95|447.65|30
1735510230000|2024-12-29 22:10:30|440.57|435.27|440.33|435.03|440.59|435.29|440.3|435|18
1735585890000|2024-12-30 19:11:30|449.98|447.68|450.04|447.74|450.04|447.74|449.94|447.64|32
1735510240000|2024-12-29 22:10:40|440.35|435.05|440.35|435.05|440.4|435.1|440.27|434.97|18
1735585900000|2024-12-30 19:11:40|450.03|447.73|449.99|447.69|450.05|447.75|449.92|447.62|24
1735510250000|2024-12-29 22:10:50|440.36|435.06|440.56|435.26|440.64|435.34|440.36|435.06|26
1735585910000|2024-12-30 19:11:50|450.01|447.71|450.02|447.72|450.07|447.77|449.98|447.68|29
1735510260000|2024-12-29 22:11:00|440.57|435.27|440.44|435.14|440.58|435.28|440.37|435.07|23
1735585920000|2024-12-30 19:12:00|450.03|447.73|449.97|447.67|450.06|447.76|449.96|447.66|22
1735510270000|2024-12-29 22:11:10|440.41|435.11|440.38|435.08|440.52|435.22|440.33|435.03|25
1735585930000|2024-12-30 19:12:10|449.99|447.69|449.93|447.63|450.05|447.75|449.91|447.61|30
1735510280000|2024-12-29 22:11:20|440.4|435.1|440.3|435|440.5|435.2|440.25|434.95|24
1735585940000|2024-12-30 19:12:20|449.92|447.62|450.02|447.72|450.02|447.72|449.83|447.53|22
1735510290000|2024-12-29 22:11:30|440.28|434.98|440.41|435.11|440.47|435.17|440.28|434.98|19
1735585950000|2024-12-30 19:12:30|450.04|447.74|450.11|447.81|450.17|447.87|449.98|447.68|26
1735510300000|2024-12-29 22:11:40|440.42|435.12|440.57|435.27|440.64|435.34|440.42|435.12|11
1735585960000|2024-12-30 19:12:40|450.09|447.79|449.95|447.65|450.11|447.81|449.92|447.62|27
1735510310000|2024-12-29 22:11:50|440.56|435.26|440.5|435.2|440.58|435.28|440.45|435.15|16
1735585970000|2024-12-30 19:12:50|449.96|447.66|449.99|447.69|450|447.7|449.95|447.65|24
1735510320000|2024-12-29 22:12:00|440.52|435.22|440.83|435.53|440.83|435.53|440.51|435.21|19
1735585980000|2024-12-30 19:13:00|449.98|447.68|449.89|447.59|449.98|447.68|449.78|447.48|31
1735510330000|2024-12-29 22:12:10|440.85|435.55|440.86|435.56|440.96|435.66|440.85|435.55|19
1735585990000|2024-12-30 19:13:10|449.88|447.58|449.83|447.53|450.07|447.77|449.83|447.53|25
1735510340000|2024-12-29 22:12:20|440.87|435.57|440.66|435.36|440.87|435.57|440.63|435.33|19
1735586000000|2024-12-30 19:13:20|449.78|447.48|449.43|447.13|449.82|447.52|449.43|447.13|32
1735510350000|2024-12-29 22:12:30|440.65|435.35|440.61|435.31|440.68|435.38|440.6|435.3|13
1735586010000|2024-12-30 19:13:30|449.44|447.14|449.48|447.18|449.51|447.21|449.42|447.12|30
1735510360000|2024-12-29 22:12:40|440.58|435.28|440.36|435.06|440.58|435.28|440.36|435.06|16
1735586020000|2024-12-30 19:13:40|449.5|447.2|449.67|447.37|449.67|447.37|449.47|447.17|28
1735510370000|2024-12-29 22:12:50|440.35|435.05|440.34|435.04|440.38|435.08|440.32|435.02|10
1735586030000|2024-12-30 19:13:50|449.68|447.38|449.7|447.4|449.77|447.47|449.65|447.35|26
1735510380000|2024-12-29 22:13:00|440.32|435.02|440.25|434.95|440.32|435.02|440.22|434.92|13
1735586040000|2024-12-30 19:14:00|449.63|447.33|449.63|447.33|449.66|447.36|449.59|447.29|24
1735510390000|2024-12-29 22:13:10|440.27|434.97|439.93|434.63|440.27|434.97|439.91|434.61|17
1735586050000|2024-12-30 19:14:10|449.67|447.37|449.79|447.49|449.89|447.59|449.67|447.37|28
1735510400000|2024-12-29 22:13:20|439.91|434.61|439.87|434.57|439.95|434.65|439.83|434.53|10
1735586060000|2024-12-30 19:14:20|449.78|447.48|449.83|447.53|449.85|447.55|449.78|447.48|21
1735510410000|2024-12-29 22:13:30|439.84|434.54|439.86|434.56|439.88|434.58|439.81|434.51|18
1735586070000|2024-12-30 19:14:30|449.85|447.55|449.9|447.6|449.94|447.64|449.82|447.52|27
1735510420000|2024-12-29 22:13:40|439.89|434.59|439.91|434.61|440.13|434.83|439.89|434.59|19
1735586080000|2024-12-30 19:14:40|449.88|447.58|449.8|447.5|449.9|447.6|449.77|447.47|21
1735510430000|2024-12-29 22:13:50|439.9|434.6|439.86|434.56|439.91|434.61|439.84|434.54|11
1735586090000|2024-12-30 19:14:50|449.79|447.49|449.66|447.36|449.8|447.5|449.66|447.36|25
1735510440000|2024-12-29 22:14:00|439.87|434.57|439.81|434.51|439.87|434.57|439.81|434.51|9
1735510450000|2024-12-29 22:14:10|439.82|434.52|439.88|434.58|439.88|434.58|439.82|434.52|10
1735586100000|2024-12-30 19:15:00|449.7|447.4|449.72|447.42|449.79|447.49|449.69|447.39|29
1735510460000|2024-12-29 22:14:20|439.91|434.61|439.89|434.59|439.91|434.61|439.83|434.53|16
1735586110000|2024-12-30 19:15:10|449.71|447.41|449.65|447.35|449.82|447.52|449.65|447.35|26
1735510470000|2024-12-29 22:14:30|439.91|434.61|440.06|434.76|440.09|434.79|439.89|434.59|15
1735586120000|2024-12-30 19:15:20|449.64|447.34|449.78|447.48|449.78|447.48|449.64|447.34|26
1735510480000|2024-12-29 22:14:40|440.05|434.75|440.05|434.75|440.11|434.81|440.04|434.74|11
1735586130000|2024-12-30 19:15:30|449.77|447.47|449.8|447.5|449.84|447.54|449.75|447.45|28
1735510490000|2024-12-29 22:14:50|440.04|434.74|440.06|434.76|440.07|434.77|440.03|434.73|4
1735586140000|2024-12-30 19:15:40|449.81|447.51|449.73|447.43|449.9|447.6|449.73|447.43|27
1735586150000|2024-12-30 19:15:50|449.74|447.44|449.77|447.47|449.84|447.54|449.73|447.43|25
1735510500000|2024-12-29 22:15:00|440.03|434.73|440.04|434.74|440.08|434.78|439.94|434.64|23
1735586160000|2024-12-30 19:16:00|449.79|447.49|450.03|447.73|450.13|447.83|449.79|447.49|28
1735510510000|2024-12-29 22:15:10|440|434.7|439.91|434.61|440.07|434.77|439.91|434.61|17
1735586170000|2024-12-30 19:16:10|450.04|447.74|449.63|447.33|450.06|447.76|449.63|447.33|26
1735510520000|2024-12-29 22:15:20|439.89|434.59|439.81|434.51|439.91|434.61|439.81|434.51|13
1735586180000|2024-12-30 19:16:20|449.65|447.35|449.7|447.4|449.76|447.46|449.64|447.34|24
1735510530000|2024-12-29 22:15:30|439.49|434.19|439.45|434.15|439.5|434.2|439.44|434.14|10
1735586190000|2024-12-30 19:16:30|449.72|447.42|449.76|447.46|449.82|447.52|449.67|447.37|29
1735510540000|2024-12-29 22:15:40|439.39|434.09|439.31|434.01|439.4|434.1|439.31|434.01|18
1735586200000|2024-12-30 19:16:40|449.77|447.47|449.65|447.35|449.82|447.52|449.6|447.3|23
1735510550000|2024-12-29 22:15:50|439.34|434.04|439.31|434.01|439.37|434.07|439.31|434.01|11
1735586210000|2024-12-30 19:16:50|449.64|447.34|449.75|447.45|449.81|447.51|449.64|447.34|21
1735510560000|2024-12-29 22:16:00|439.33|434.03|439.32|434.02|439.42|434.12|439.32|434.02|17
1735586220000|2024-12-30 19:17:00|449.74|447.44|449.74|447.44|449.75|447.45|449.59|447.29|33
1735510570000|2024-12-29 22:16:10|439.31|434.01|439.4|434.1|439.4|434.1|439.3|434|9
1735586230000|2024-12-30 19:17:10|449.73|447.43|449.63|447.33|449.84|447.54|449.62|447.32|24
1735510580000|2024-12-29 22:16:20|439.39|434.09|439.37|434.07|439.4|434.1|439.34|434.04|14
1735586240000|2024-12-30 19:17:20|449.66|447.36|449.59|447.29|449.73|447.43|449.58|447.28|31
1735510590000|2024-12-29 22:16:30|439.36|434.06|439.41|434.11|439.42|434.12|439.34|434.04|11
1735586250000|2024-12-30 19:17:30|449.6|447.3|449.69|447.39|449.75|447.45|449.6|447.3|27
1735510600000|2024-12-29 22:16:40|439.44|434.14|439.48|434.18|439.57|434.27|439.44|434.14|15
1735586260000|2024-12-30 19:17:40|449.68|447.38|449.53|447.23|449.82|447.52|449.53|447.23|31
1735510610000|2024-12-29 22:16:50|439.42|434.12|439.31|434.01|439.48|434.18|439.3|434|21
1735586270000|2024-12-30 19:17:50|449.52|447.22|449.43|447.13|449.55|447.25|449.36|447.06|25
1735510620000|2024-12-29 22:17:00|439.37|434.07|439.64|434.34|439.69|434.39|439.34|434.04|18
1735586280000|2024-12-30 19:18:00|449.37|447.07|449.06|446.76|449.38|447.08|449.05|446.75|25
1735510630000|2024-12-29 22:17:10|439.62|434.32|439.51|434.21|439.66|434.36|439.51|434.21|19
1735586290000|2024-12-30 19:18:10|449.09|446.79|449.44|447.14|449.45|447.15|449.08|446.78|30
1735510640000|2024-12-29 22:17:20|439.45|434.15|439.3|434|439.45|434.15|439.3|434|15
1735586300000|2024-12-30 19:18:20|449.42|447.12|449.43|447.13|449.44|447.14|449.32|447.02|27
1735510650000|2024-12-29 22:17:30|439.29|433.99|439.34|434.04|439.34|434.04|439.25|433.95|14
1735586310000|2024-12-30 19:18:30|449.4|447.1|449.75|447.45|449.75|447.45|449.4|447.1|33
1735510660000|2024-12-29 22:17:40|439.31|434.01|439.26|433.96|439.31|434.01|439.23|433.93|17
1735586320000|2024-12-30 19:18:40|449.81|447.51|449.57|447.27|449.81|447.51|449.55|447.25|26
1735510670000|2024-12-29 22:17:50|439.28|433.98|439.36|434.06|439.38|434.08|439.27|433.97|11
1735586330000|2024-12-30 19:18:50|449.55|447.25|449.36|447.06|449.58|447.28|449.35|447.05|26
1735510680000|2024-12-29 22:18:00|439.39|434.09|439.26|433.96|439.4|434.1|439.26|433.96|7
1735586340000|2024-12-30 19:19:00|449.41|447.11|449.56|447.26|449.59|447.29|449.36|447.06|33
1735510690000|2024-12-29 22:18:10|439.25|433.95|439.18|433.88|439.25|433.95|439.18|433.88|7
1735586350000|2024-12-30 19:19:10|449.57|447.27|449.44|447.14|449.59|447.29|449.43|447.13|28
1735510700000|2024-12-29 22:18:20|439.19|433.89|439.28|433.98|439.29|433.99|439.19|433.89|13
1735586360000|2024-12-30 19:19:20|449.46|447.16|449.45|447.15|449.56|447.26|449.43|447.13|26
1735510710000|2024-12-29 22:18:30|439.23|433.93|439.25|433.95|439.26|433.96|439.2|433.9|11
1735586370000|2024-12-30 19:19:30|449.42|447.12|449.53|447.23|449.54|447.24|449.42|447.12|17
1735510720000|2024-12-29 22:18:40|439.24|433.94|439.46|434.16|439.46|434.16|439.24|433.94|15
1735586380000|2024-12-30 19:19:40|449.52|447.22|449.53|447.23|449.58|447.28|449.47|447.17|25
1735510730000|2024-12-29 22:18:50|439.59|434.29|439.66|434.36|439.67|434.37|439.59|434.29|14
1735586390000|2024-12-30 19:19:50|449.54|447.24|449.44|447.14|449.54|447.24|449.41|447.11|24
1735510740000|2024-12-29 22:19:00|439.62|434.32|439.56|434.26|439.65|434.35|439.54|434.24|15
1735586400000|2024-12-30 19:20:00|449.46|447.16|449.66|447.36|449.71|447.41|449.44|447.14|23
1735510750000|2024-12-29 22:19:10|439.53|434.23|439.5|434.2|439.58|434.28|439.49|434.19|14
1735586410000|2024-12-30 19:20:10|449.65|447.35|449.68|447.38|449.71|447.41|449.6|447.3|29
1735510760000|2024-12-29 22:19:20|439.49|434.19|439.31|434.01|439.52|434.22|439.31|434.01|23
1735586420000|2024-12-30 19:20:20|449.63|447.33|449.68|447.38|449.74|447.44|449.61|447.31|23
1735510770000|2024-12-29 22:19:30|439.28|433.98|439.36|434.06|439.4|434.1|439.21|433.91|21
1735586430000|2024-12-30 19:20:30|449.66|447.36|449.51|447.21|449.66|447.36|449.49|447.19|24
1735510780000|2024-12-29 22:19:40|439.34|434.04|439.18|433.88|439.34|434.04|439.16|433.86|24
1735586440000|2024-12-30 19:20:40|449.47|447.17|449.31|447.01|449.47|447.17|449.29|446.99|29
1735510790000|2024-12-29 22:19:50|439.19|433.89|439.15|433.85|439.19|433.89|439.15|433.85|13
1735586450000|2024-12-30 19:20:50|449.32|447.02|449.26|446.96|449.33|447.03|449.23|446.93|14
1735510800000|2024-12-29 22:20:00|439.16|433.86|438.98|433.68|439.19|433.89|438.98|433.68|4
1735586460000|2024-12-30 19:21:00|449.24|446.94|449.64|447.34|449.67|447.37|449.24|446.94|28
1735510820000|2024-12-29 22:20:20|438.87|433.57|438.77|433.47|438.87|433.57|438.77|433.47|2
1735586470000|2024-12-30 19:21:10|449.61|447.31|449.67|447.37|449.69|447.39|449.61|447.31|19
1735510830000|2024-12-29 22:20:30|438.62|433.32|438.63|433.33|438.65|433.35|438.62|433.32|6
1735586480000|2024-12-30 19:21:20|449.68|447.38|449.43|447.13|449.83|447.53|449.43|447.13|26
1735510840000|2024-12-29 22:20:40|438.6|433.3|438.62|433.32|438.66|433.36|438.49|433.19|22
1735586490000|2024-12-30 19:21:30|449.44|447.14|449.22|446.92|449.54|447.24|449.2|446.9|30
1735510850000|2024-12-29 22:20:50|438.6|433.3|438.52|433.22|438.6|433.3|438.52|433.22|6
1735586500000|2024-12-30 19:21:40|449.23|446.93|449.19|446.89|449.35|447.05|449.19|446.89|35
1735510860000|2024-12-29 22:21:00|438.5|433.2|438.54|433.24|438.62|433.32|438.41|433.11|20
1735586510000|2024-12-30 19:21:50|449.17|446.87|449.32|447.02|449.33|447.03|449.09|446.79|31
1735510870000|2024-12-29 22:21:10|438.55|433.25|438.63|433.33|438.65|433.35|438.55|433.25|13
1735586520000|2024-12-30 19:22:00|449.3|447|449.28|446.98|449.33|447.03|449.18|446.88|21
1735510880000|2024-12-29 22:21:20|438.65|433.35|438.56|433.26|438.65|433.35|438.51|433.21|15
1735586530000|2024-12-30 19:22:10|449.27|446.97|448.66|446.36|449.28|446.98|448.65|446.35|26
1735510890000|2024-12-29 22:21:30|438.59|433.29|438.61|433.31|438.65|433.35|438.55|433.25|6
1735586540000|2024-12-30 19:22:20|448.64|446.34|448.62|446.32|448.65|446.35|448.43|446.13|26
1735510910000|2024-12-29 22:21:50|438.57|433.27|438.44|433.14|438.61|433.31|438.44|433.14|13
1735586550000|2024-12-30 19:22:30|448.61|446.31|448.49|446.19|448.63|446.33|448.48|446.18|25
1735510920000|2024-12-29 22:22:00|438.42|433.12|438.44|433.14|438.54|433.24|438.42|433.12|15
1735586560000|2024-12-30 19:22:40|448.52|446.22|448.5|446.2|448.6|446.3|448.49|446.19|29
1735510930000|2024-12-29 22:22:10|438.43|433.13|438.46|433.16|438.5|433.2|438.43|433.13|11
1735586570000|2024-12-30 19:22:50|448.55|446.25|448.38|446.08|448.55|446.25|448.36|446.06|26
1735510940000|2024-12-29 22:22:20|438.45|433.15|438.33|433.03|438.45|433.15|438.33|433.03|13
1735586580000|2024-12-30 19:23:00|448.37|446.07|448.32|446.02|448.38|446.08|448.24|445.94|27
1735510950000|2024-12-29 22:22:30|438.32|433.02|438.27|432.97|438.32|433.02|438.27|432.97|4
1735586590000|2024-12-30 19:23:10|448.29|445.99|448.24|445.94|448.36|446.06|448.24|445.94|27
1735510960000|2024-12-29 22:22:40|438.26|432.96|438.21|432.91|438.26|432.96|438.21|432.91|3
1735586600000|2024-12-30 19:23:20|448.22|445.92|448.25|445.95|448.31|446.01|448.21|445.91|28
1735510970000|2024-12-29 22:22:50|438.22|432.92|438.18|432.88|438.22|432.92|438.18|432.88|4
1735586610000|2024-12-30 19:23:30|448.24|445.94|448.12|445.82|448.25|445.95|448.07|445.77|22
1735510980000|2024-12-29 22:23:00|438.17|432.87|438.18|432.88|438.18|432.88|438.17|432.87|2
1735586620000|2024-12-30 19:23:40|448.13|445.83|448.32|446.02|448.32|446.02|448.13|445.83|24
1735510990000|2024-12-29 22:23:10|438.16|432.86|438.16|432.86|438.17|432.87|438.16|432.86|3
1735586630000|2024-12-30 19:23:50|448.34|446.04|448.27|445.97|448.35|446.05|448.18|445.88|33
1735511000000|2024-12-29 22:23:20|438.18|432.88|438.28|432.98|438.31|433.01|438.18|432.88|10
1735586640000|2024-12-30 19:24:00|448.29|445.99|448.46|446.16|448.6|446.3|448.29|445.99|30
1735511020000|2024-12-29 22:23:40|438.45|433.15|438.33|433.03|438.45|433.15|438.33|433.03|9
1735586650000|2024-12-30 19:24:10|448.48|446.18|448.52|446.22|448.58|446.28|448.46|446.16|20
1735511030000|2024-12-29 22:23:50|438.38|433.08|438.24|432.94|438.39|433.09|438.13|432.83|21
1735586660000|2024-12-30 19:24:20|448.53|446.23|448.59|446.29|448.59|446.29|448.45|446.15|22
1735511040000|2024-12-29 22:24:00|438.23|432.93|438.56|433.26|438.63|433.33|438.23|432.93|25
1735586670000|2024-12-30 19:24:30|448.65|446.35|448.75|446.45|448.75|446.45|448.62|446.32|20
1735511050000|2024-12-29 22:24:10|438.55|433.25|438.52|433.22|438.56|433.26|438.52|433.22|7
1735586680000|2024-12-30 19:24:40|448.76|446.46|448.6|446.3|448.8|446.5|448.53|446.23|19
1735511060000|2024-12-29 22:24:20|438.54|433.24|438.6|433.3|438.61|433.31|438.54|433.24|9
1735586690000|2024-12-30 19:24:50|448.59|446.29|448.55|446.25|448.59|446.29|448.5|446.2|24
1735511070000|2024-12-29 22:24:30|438.61|433.31|438.56|433.26|438.62|433.32|438.52|433.22|12
1735586700000|2024-12-30 19:25:00|448.54|446.24|448.76|446.46|448.82|446.52|448.52|446.22|28
1735511080000|2024-12-29 22:24:40|438.52|433.22|438.53|433.23|438.56|433.26|438.5|433.2|13
1735586710000|2024-12-30 19:25:10|448.78|446.48|448.72|446.42|448.8|446.5|448.67|446.37|25
1735511090000|2024-12-29 22:24:50|438.55|433.25|438.5|433.2|438.55|433.25|438.48|433.18|10
1735586720000|2024-12-30 19:25:20|448.71|446.41|449|446.7|449|446.7|448.71|446.41|14
1735511100000|2024-12-29 22:25:00|438.49|433.19|438.83|433.53|438.92|433.62|438.45|433.15|26
1735586730000|2024-12-30 19:25:30|449.05|446.75|449.16|446.86|449.16|446.86|449.05|446.75|20
1735511110000|2024-12-29 22:25:10|438.8|433.5|438.77|433.47|438.83|433.53|438.68|433.38|11
1735586740000|2024-12-30 19:25:40|449.15|446.85|448.94|446.64|449.17|446.87|448.94|446.64|30
1735511120000|2024-12-29 22:25:20|438.78|433.48|438.64|433.34|438.79|433.49|438.64|433.34|8
1735586750000|2024-12-30 19:25:50|448.89|446.59|448.9|446.6|448.92|446.62|448.78|446.48|25
1735511130000|2024-12-29 22:25:30|438.65|433.35|438.68|433.38|438.69|433.39|438.63|433.33|8
1735586760000|2024-12-30 19:26:00|448.84|446.54|449.11|446.81|449.12|446.82|448.83|446.53|25
1735511140000|2024-12-29 22:25:40|438.73|433.43|438.8|433.5|438.81|433.51|438.73|433.43|7
1735586770000|2024-12-30 19:26:10|449.1|446.8|449.26|446.96|449.26|446.96|449.04|446.74|30
1735511150000|2024-12-29 22:25:50|438.76|433.46|438.79|433.49|438.8|433.5|438.76|433.46|6
1735586780000|2024-12-30 19:26:20|449.28|446.98|449.57|447.27|449.61|447.31|449.28|446.98|24
1735511160000|2024-12-29 22:26:00|438.81|433.51|438.91|433.61|438.98|433.68|438.81|433.51|8
1735586790000|2024-12-30 19:26:30|449.52|447.22|449.67|447.37|449.7|447.4|449.52|447.22|22
1735511170000|2024-12-29 22:26:10|438.83|433.53|438.91|433.61|438.91|433.61|438.83|433.53|13
1735586800000|2024-12-30 19:26:40|449.64|447.34|449.77|447.47|449.77|447.47|449.64|447.34|23
1735511180000|2024-12-29 22:26:20|438.92|433.62|439.04|433.74|439.04|433.74|438.92|433.62|15
1735586810000|2024-12-30 19:26:50|449.76|447.46|449.59|447.29|449.76|447.46|449.58|447.28|21
1735511190000|2024-12-29 22:26:30|439.05|433.75|439.15|433.85|439.15|433.85|439.05|433.75|19
1735586820000|2024-12-30 19:27:00|449.6|447.3|449.83|447.53|449.83|447.53|449.6|447.3|23
1735511200000|2024-12-29 22:26:40|439.08|433.78|439.16|433.86|439.17|433.87|439.08|433.78|14
1735586830000|2024-12-30 19:27:10|449.84|447.54|449.87|447.57|449.92|447.62|449.84|447.54|20
1735511210000|2024-12-29 22:26:50|439.12|433.82|439.14|433.84|439.17|433.87|439.1|433.8|7
1735586840000|2024-12-30 19:27:20|449.88|447.58|449.74|447.44|449.88|447.58|449.72|447.42|20
1735511220000|2024-12-29 22:27:00|439.11|433.81|439.17|433.87|439.2|433.9|439.1|433.8|12
1735586850000|2024-12-30 19:27:30|449.72|447.42|449.88|447.58|449.9|447.6|449.69|447.39|30
1735511230000|2024-12-29 22:27:10|439.16|433.86|439.22|433.92|439.22|433.92|439.15|433.85|5
1735586860000|2024-12-30 19:27:40|449.89|447.59|449.91|447.61|449.98|447.68|449.84|447.54|29
1735511240000|2024-12-29 22:27:20|439.15|433.85|439.21|433.91|439.21|433.91|439.15|433.85|5
1735586870000|2024-12-30 19:27:50|449.86|447.56|449.96|447.66|449.98|447.68|449.86|447.56|18
1735511250000|2024-12-29 22:27:30|439.22|433.92|439.23|433.93|439.29|433.99|439.18|433.88|11
1735586880000|2024-12-30 19:28:00|449.97|447.67|450.04|447.74|450.04|447.74|449.96|447.66|19
1735511260000|2024-12-29 22:27:40|439.24|433.94|439.16|433.86|439.24|433.94|439.05|433.75|13
1735586890000|2024-12-30 19:28:10|450.03|447.73|450.05|447.75|450.06|447.76|450.01|447.71|27
1735511270000|2024-12-29 22:27:50|439.17|433.87|439.2|433.9|439.29|433.99|439.17|433.87|7
1735586900000|2024-12-30 19:28:20|450.06|447.76|449.96|447.66|450.09|447.79|449.94|447.64|28
1735511280000|2024-12-29 22:28:00|439.28|433.98|439.25|433.95|439.33|434.03|439.18|433.88|7
1735586910000|2024-12-30 19:28:30|449.94|447.64|449.93|447.63|449.97|447.67|449.9|447.6|24
1735511290000|2024-12-29 22:28:10|439.26|433.96|439.32|434.02|439.32|434.02|439.26|433.96|6
1735586920000|2024-12-30 19:28:40|449.92|447.62|449.71|447.41|449.93|447.63|449.71|447.41|23
1735511300000|2024-12-29 22:28:20|439.33|434.03|439.56|434.26|439.58|434.28|439.33|434.03|17
1735586930000|2024-12-30 19:28:50|449.69|447.39|449.67|447.37|449.71|447.41|449.61|447.31|25
1735511310000|2024-12-29 22:28:30|439.57|434.27|439.71|434.41|439.75|434.45|439.56|434.26|8
1735586940000|2024-12-30 19:29:00|449.66|447.36|449.6|447.3|449.68|447.38|449.47|447.17|25
1735511320000|2024-12-29 22:28:40|439.73|434.43|439.72|434.42|439.75|434.45|439.71|434.41|7
1735586950000|2024-12-30 19:29:10|449.61|447.31|449.5|447.2|449.62|447.32|449.41|447.11|22
1735511330000|2024-12-29 22:28:50|439.73|434.43|440.19|434.89|440.19|434.89|439.73|434.43|21
1735586960000|2024-12-30 19:29:20|449.49|447.19|449.53|447.23|449.53|447.23|449.46|447.16|23
1735511340000|2024-12-29 22:29:00|440.21|434.91|440.32|435.02|440.32|435.02|440.19|434.89|13
1735586970000|2024-12-30 19:29:30|449.51|447.21|449.45|447.15|449.52|447.22|449.42|447.12|21
1735511350000|2024-12-29 22:29:10|440.33|435.03|440.44|435.14|440.46|435.16|440.31|435.01|12
1735586980000|2024-12-30 19:29:40|449.44|447.14|449.56|447.26|449.59|447.29|449.44|447.14|22
1735511360000|2024-12-29 22:29:20|440.45|435.15|440.49|435.19|440.52|435.22|440.41|435.11|16
1735586990000|2024-12-30 19:29:50|449.58|447.28|449.41|447.11|449.58|447.28|449.37|447.07|25
1735511370000|2024-12-29 22:29:30|440.48|435.18|440.38|435.08|440.48|435.18|440.38|435.08|11
1735587000000|2024-12-30 19:30:00|449.44|447.14|449.38|447.08|449.49|447.19|449.36|447.06|24
1735511380000|2024-12-29 22:29:40|440.35|435.05|440.35|435.05|440.36|435.06|440.34|435.04|9
1735587010000|2024-12-30 19:30:10|449.39|447.09|449.4|447.1|449.6|447.3|449.39|447.09|25
1735511390000|2024-12-29 22:29:50|440.36|435.06|440.39|435.09|440.4|435.1|440.36|435.06|6
1735587020000|2024-12-30 19:30:20|449.42|447.12|449.48|447.18|449.64|447.34|449.42|447.12|29
1735511400000|2024-12-29 22:30:00|440.38|435.08|440.26|434.96|440.38|435.08|440.26|434.96|12
1735587030000|2024-12-30 19:30:30|449.49|447.19|449.38|447.08|449.49|447.19|449.32|447.02|26
1735511410000|2024-12-29 22:30:10|440.29|434.99|440.4|435.1|440.4|435.1|440.28|434.98|11
1735587040000|2024-12-30 19:30:40|449.35|447.05|449.6|447.3|449.6|447.3|449.34|447.04|24
1735511420000|2024-12-29 22:30:20|440.41|435.11|440.62|435.32|440.62|435.32|440.41|435.11|15
1735587050000|2024-12-30 19:30:50|449.61|447.31|449.7|447.4|449.74|447.44|449.61|447.31|24
1735511430000|2024-12-29 22:30:30|440.66|435.36|440.74|435.44|440.74|435.44|440.66|435.36|8
1735587060000|2024-12-30 19:31:00|449.74|447.44|449.89|447.59|449.92|447.62|449.71|447.41|30
1735511440000|2024-12-29 22:30:40|440.75|435.45|440.52|435.22|440.77|435.47|440.51|435.21|19
1735587070000|2024-12-30 19:31:10|449.84|447.54|449.73|447.43|449.9|447.6|449.73|447.43|28
1735511450000|2024-12-29 22:30:50|440.51|435.21|440.5|435.2|440.54|435.24|440.49|435.19|6
1735587080000|2024-12-30 19:31:20|449.75|447.45|449.69|447.39|449.79|447.49|449.68|447.38|30
1735511460000|2024-12-29 22:31:00|440.54|435.24|440.72|435.42|440.72|435.42|440.54|435.24|9
1735587090000|2024-12-30 19:31:30|449.71|447.41|449.83|447.53|449.84|447.54|449.61|447.31|27
1735511470000|2024-12-29 22:31:10|440.73|435.43|441.3|436|441.34|436.04|440.73|435.43|13
1735587100000|2024-12-30 19:31:40|449.82|447.52|449.69|447.39|449.82|447.52|449.6|447.3|26
1735511480000|2024-12-29 22:31:20|441.32|436.02|441.36|436.06|441.39|436.09|441.3|436|16
1735587110000|2024-12-30 19:31:50|449.7|447.4|449.7|447.4|449.84|447.54|449.69|447.39|27
1735511490000|2024-12-29 22:31:30|441.35|436.05|441.18|435.88|441.35|436.05|441.14|435.84|13
1735587120000|2024-12-30 19:32:00|449.73|447.43|449.76|447.46|449.8|447.5|449.73|447.43|25
1735511500000|2024-12-29 22:31:40|441.17|435.87|441.23|435.93|441.23|435.93|441.14|435.84|7
1735587130000|2024-12-30 19:32:10|449.73|447.43|449.67|447.37|449.73|447.43|449.63|447.33|31
1735511510000|2024-12-29 22:31:50|441.22|435.92|441.31|436.01|441.31|436.01|441.22|435.92|6
1735587140000|2024-12-30 19:32:20|449.66|447.36|449.66|447.36|449.7|447.4|449.62|447.32|26
1735511520000|2024-12-29 22:32:00|441.32|436.02|441.54|436.24|441.54|436.24|441.32|436.02|18
1735587150000|2024-12-30 19:32:30|449.65|447.35|449.65|447.35|449.78|447.48|449.64|447.34|28
1735511530000|2024-12-29 22:32:10|441.55|436.25|441.68|436.38|441.68|436.38|441.55|436.25|13
1735587160000|2024-12-30 19:32:40|449.68|447.38|449.64|447.34|449.68|447.38|449.58|447.28|22
1735511540000|2024-12-29 22:32:20|441.69|436.39|441.63|436.33|441.7|436.4|441.61|436.31|7
1735587170000|2024-12-30 19:32:50|449.62|447.32|449.5|447.2|449.64|447.34|449.5|447.2|23
1735511550000|2024-12-29 22:32:30|441.62|436.32|441.64|436.34|441.64|436.34|441.62|436.32|2
1735587180000|2024-12-30 19:33:00|449.46|447.16|449.7|447.4|449.74|447.44|449.39|447.09|28
1735511560000|2024-12-29 22:32:40|441.65|436.35|441.69|436.39|441.71|436.41|441.65|436.35|5
1735587190000|2024-12-30 19:33:10|449.72|447.42|449.55|447.25|449.72|447.42|449.53|447.23|20
1735511570000|2024-12-29 22:32:50|441.67|436.37|441.67|436.37|441.68|436.38|441.67|436.37|5
1735587200000|2024-12-30 19:33:20|449.58|447.28|449.54|447.24|449.58|447.28|449.52|447.22|18
1735511580000|2024-12-29 22:33:00|441.66|436.36|441.46|436.16|441.66|436.36|441.46|436.16|5
1735587210000|2024-12-30 19:33:30|449.57|447.27|449.57|447.27|449.58|447.28|449.5|447.2|30
1735511590000|2024-12-29 22:33:10|441.45|436.15|441.48|436.18|441.48|436.18|441.44|436.14|6
1735587220000|2024-12-30 19:33:40|449.56|447.26|449.54|447.24|449.57|447.27|449.35|447.05|34
1735511600000|2024-12-29 22:33:20|441.47|436.17|441.57|436.27|441.57|436.27|441.47|436.17|9
1735587230000|2024-12-30 19:33:50|449.52|447.22|449.52|447.22|449.57|447.27|449.49|447.19|28
1735511610000|2024-12-29 22:33:30|441.58|436.28|441.76|436.46|441.76|436.46|441.57|436.27|9
1735587240000|2024-12-30 19:34:00|449.51|447.21|449.56|447.26|449.59|447.29|449.49|447.19|23
1735511620000|2024-12-29 22:33:40|441.77|436.47|441.95|436.65|441.95|436.65|441.77|436.47|11
1735587250000|2024-12-30 19:34:10|449.57|447.27|449.57|447.27|449.67|447.37|449.52|447.22|27
1735511630000|2024-12-29 22:33:50|441.96|436.66|442.1|436.8|442.11|436.81|441.96|436.66|16
1735587260000|2024-12-30 19:34:20|449.63|447.33|449.65|447.35|449.68|447.38|449.62|447.32|30
1735511640000|2024-12-29 22:34:00|442.11|436.81|442.02|436.72|442.22|436.92|442.02|436.72|14
1735587270000|2024-12-30 19:34:30|449.66|447.36|449.75|447.45|449.78|447.48|449.64|447.34|23
1735511650000|2024-12-29 22:34:10|442.1|436.8|442.04|436.74|442.1|436.8|442.03|436.73|9
1735587280000|2024-12-30 19:34:40|449.74|447.44|449.66|447.36|449.74|447.44|449.59|447.29|25
1735511660000|2024-12-29 22:34:20|442.07|436.77|442.07|436.77|442.07|436.77|442.06|436.76|3
1735587290000|2024-12-30 19:34:50|449.65|447.35|449.68|447.38|449.7|447.4|449.6|447.3|29
1735511670000|2024-12-29 22:34:30|442|436.7|441.89|436.59|442|436.7|441.89|436.59|12
1735587300000|2024-12-30 19:35:00|449.67|447.37|449.84|447.54|449.9|447.6|449.66|447.36|27
1735511680000|2024-12-29 22:34:40|441.88|436.58|441.74|436.44|441.88|436.58|441.69|436.39|15
1735587310000|2024-12-30 19:35:10|449.88|447.58|449.99|447.69|450.02|447.72|449.88|447.58|29
1735511690000|2024-12-29 22:34:50|441.75|436.45|441.77|436.47|441.77|436.47|441.75|436.45|6
1735587320000|2024-12-30 19:35:20|449.96|447.66|449.92|447.62|449.98|447.68|449.87|447.57|27
1735511700000|2024-12-29 22:35:00|441.76|436.46|441.73|436.43|441.76|436.46|441.73|436.43|4
1735587330000|2024-12-30 19:35:30|449.91|447.61|449.74|447.44|449.91|447.61|449.65|447.35|30
1735511710000|2024-12-29 22:35:10|441.7|436.4|441.42|436.12|441.7|436.4|441.36|436.06|17
1735587340000|2024-12-30 19:35:40|449.75|447.45|449.95|447.65|450.05|447.75|449.73|447.43|30
1735511720000|2024-12-29 22:35:20|441.41|436.11|441.64|436.34|441.64|436.34|441.37|436.07|14
1735587350000|2024-12-30 19:35:50|449.91|447.61|449.92|447.62|449.95|447.65|449.86|447.56|24
1735511730000|2024-12-29 22:35:30|441.63|436.33|441.48|436.18|441.63|436.33|441.48|436.18|7
1735587360000|2024-12-30 19:36:00|449.91|447.61|449.72|447.42|449.91|447.61|449.7|447.4|32
1735511740000|2024-12-29 22:35:40|441.46|436.16|441.43|436.13|441.46|436.16|441.39|436.09|5
1735587370000|2024-12-30 19:36:10|449.73|447.43|449.87|447.57|449.89|447.59|449.71|447.41|18
1735511750000|2024-12-29 22:35:50|441.44|436.14|441.39|436.09|441.44|436.14|441.39|436.09|8
1735587380000|2024-12-30 19:36:20|449.86|447.56|449.95|447.65|450.04|447.74|449.82|447.52|24
1735511760000|2024-12-29 22:36:00|441.38|436.08|441.38|436.08|441.39|436.09|441.37|436.07|4
1735587390000|2024-12-30 19:36:30|449.96|447.66|450.1|447.8|450.1|447.8|449.88|447.58|26
1735511770000|2024-12-29 22:36:10|441.43|436.13|441.45|436.15|441.53|436.23|441.43|436.13|7
1735587400000|2024-12-30 19:36:40|450.07|447.77|450.06|447.76|450.11|447.81|450|447.7|25
1735511790000|2024-12-29 22:36:30|441.43|436.13|441.3|436|441.43|436.13|441.3|436|9
1735587410000|2024-12-30 19:36:50|450.05|447.75|450.07|447.77|450.1|447.8|450.05|447.75|20
1735511800000|2024-12-29 22:36:40|441.29|435.99|441.04|435.74|441.29|435.99|441.04|435.74|13
1735587420000|2024-12-30 19:37:00|450.06|447.76|449.76|447.46|450.06|447.76|449.7|447.4|28
1735511810000|2024-12-29 22:36:50|441.03|435.73|440.91|435.61|441.03|435.73|440.91|435.61|9
1735587430000|2024-12-30 19:37:10|449.75|447.45|449.92|447.62|449.93|447.63|449.72|447.42|29
1735511820000|2024-12-29 22:37:00|440.9|435.6|440.85|435.55|440.9|435.6|440.85|435.55|4
1735587440000|2024-12-30 19:37:20|449.91|447.61|449.92|447.62|450.05|447.75|449.85|447.55|29
1735511830000|2024-12-29 22:37:10|440.84|435.54|440.87|435.57|441.03|435.73|440.83|435.53|19
1735587450000|2024-12-30 19:37:30|449.9|447.6|450.06|447.76|450.13|447.83|449.89|447.59|24
1735511840000|2024-12-29 22:37:20|440.86|435.56|440.76|435.46|440.86|435.56|440.75|435.45|6
1735587460000|2024-12-30 19:37:40|450.05|447.75|449.97|447.67|450.09|447.79|449.97|447.67|27
1735511850000|2024-12-29 22:37:30|440.83|435.53|440.73|435.43|440.83|435.53|440.73|435.43|7
1735587470000|2024-12-30 19:37:50|449.99|447.69|450.04|447.74|450.05|447.75|449.96|447.66|16
1735511860000|2024-12-29 22:37:40|440.72|435.42|440.72|435.42|440.74|435.44|440.68|435.38|9
1735587480000|2024-12-30 19:38:00|450.03|447.73|450.12|447.82|450.13|447.83|449.92|447.62|17
1735511870000|2024-12-29 22:37:50|440.73|435.43|440.76|435.46|440.76|435.46|440.73|435.43|6
1735587490000|2024-12-30 19:38:10|450.1|447.8|450.17|447.87|450.2|447.9|450.1|447.8|29
1735511880000|2024-12-29 22:38:00|440.78|435.48|440.91|435.61|440.91|435.61|440.78|435.48|9
1735587500000|2024-12-30 19:38:20|450.16|447.86|450.01|447.71|450.17|447.87|450|447.7|23
1735511890000|2024-12-29 22:38:10|440.98|435.68|441.04|435.74|441.04|435.74|440.97|435.67|9
1735587510000|2024-12-30 19:38:30|450.03|447.73|450|447.7|450.1|447.8|449.91|447.61|25
1735511900000|2024-12-29 22:38:20|441.03|435.73|441.03|435.73|441.03|435.73|441.03|435.73|1
1735587520000|2024-12-30 19:38:40|450.02|447.72|450.15|447.85|450.15|447.85|450.01|447.71|30
1735511920000|2024-12-29 22:38:40|441.01|435.71|440.95|435.65|441.01|435.71|440.95|435.65|2
1735587530000|2024-12-30 19:38:50|450.14|447.84|450.09|447.79|450.14|447.84|450.08|447.78|25
1735511930000|2024-12-29 22:38:50|440.99|435.69|441.06|435.76|441.08|435.78|440.99|435.69|7
1735587540000|2024-12-30 19:39:00|450.07|447.77|450.08|447.78|450.1|447.8|449.96|447.66|26
1735511940000|2024-12-29 22:39:00|441.07|435.77|441.15|435.85|441.15|435.85|441.07|435.77|6
1735587550000|2024-12-30 19:39:10|450.12|447.82|450.08|447.78|450.12|447.82|450|447.7|27
1735511950000|2024-12-29 22:39:10|441.19|435.89|440.8|435.5|441.19|435.89|440.8|435.5|20
1735587560000|2024-12-30 19:39:20|450.05|447.75|450.07|447.77|450.15|447.85|450.05|447.75|27
1735511960000|2024-12-29 22:39:20|440.79|435.49|440.78|435.48|440.8|435.5|440.76|435.46|10
1735587570000|2024-12-30 19:39:30|450.08|447.78|450.11|447.81|450.11|447.81|450|447.7|24
1735511970000|2024-12-29 22:39:30|440.77|435.47|440.87|435.57|440.88|435.58|440.76|435.46|10
1735587580000|2024-12-30 19:39:40|450.1|447.8|450.06|447.76|450.12|447.82|450.05|447.75|20
1735511980000|2024-12-29 22:39:40|440.86|435.56|440.86|435.56|440.86|435.56|440.8|435.5|11
1735587590000|2024-12-30 19:39:50|450.07|447.77|450.15|447.85|450.15|447.85|450.04|447.74|22
1735511990000|2024-12-29 22:39:50|440.88|435.58|441.2|435.9|441.21|435.91|440.87|435.57|15
1735587600000|2024-12-30 19:40:00|450.12|447.82|450.06|447.76|450.13|447.83|450.05|447.75|19
1735512000000|2024-12-29 22:40:00|441.19|435.89|441.35|436.05|441.36|436.06|441.19|435.89|12
1735587610000|2024-12-30 19:40:10|450.05|447.75|450.01|447.71|450.07|447.77|449.92|447.62|27
1735512010000|2024-12-29 22:40:10|441.36|436.06|441.52|436.22|441.52|436.22|441.35|436.05|10
1735587620000|2024-12-30 19:40:20|450.05|447.75|449.95|447.65|450.16|447.86|449.91|447.61|27
1735512020000|2024-12-29 22:40:20|441.51|436.21|441.28|435.98|441.51|436.21|441.28|435.98|12
1735587630000|2024-12-30 19:40:30|449.96|447.66|450.07|447.77|450.12|447.82|449.96|447.66|23
1735512030000|2024-12-29 22:40:30|441.29|435.99|441.24|435.94|441.29|435.99|441.24|435.94|4
1735587640000|2024-12-30 19:40:40|450.15|447.85|450.04|447.74|450.18|447.88|450.04|447.74|23
1735512050000|2024-12-29 22:40:50|441.19|435.89|441.22|435.92|441.22|435.92|441.19|435.89|3
1735587650000|2024-12-30 19:40:50|450.05|447.75|449.99|447.69|450.13|447.83|449.99|447.69|25
1735512060000|2024-12-29 22:41:00|441.24|435.94|441.39|436.09|441.39|436.09|441.24|435.94|10
1735587660000|2024-12-30 19:41:00|450.02|447.72|449.84|447.54|450.03|447.73|449.81|447.51|26
1735512070000|2024-12-29 22:41:10|441.43|436.13|441.56|436.26|441.59|436.29|441.43|436.13|12
1735587670000|2024-12-30 19:41:10|449.85|447.55|450|447.7|450|447.7|449.83|447.53|22
1735512080000|2024-12-29 22:41:20|441.54|436.24|441.55|436.25|441.55|436.25|441.54|436.24|2
1735587680000|2024-12-30 19:41:20|449.99|447.69|449.92|447.62|449.99|447.69|449.92|447.62|18
1735512090000|2024-12-29 22:41:30|441.56|436.26|441.59|436.29|441.64|436.34|441.56|436.26|15
1735587690000|2024-12-30 19:41:30|449.93|447.63|449.97|447.67|449.99|447.69|449.91|447.61|21
1735512100000|2024-12-29 22:41:40|441.55|436.25|441.74|436.44|441.74|436.44|441.55|436.25|9
1735587700000|2024-12-30 19:41:40|449.98|447.68|450.06|447.76|450.11|447.81|449.98|447.68|24
1735512110000|2024-12-29 22:41:50|441.73|436.43|441.81|436.51|441.81|436.51|441.71|436.41|12
1735587710000|2024-12-30 19:41:50|450.05|447.75|449.99|447.69|450.09|447.79|449.97|447.67|29
1735512120000|2024-12-29 22:42:00|441.84|436.54|441.91|436.61|441.91|436.61|441.84|436.54|9
1735587720000|2024-12-30 19:42:00|449.95|447.65|450|447.7|450.01|447.71|449.91|447.61|21
1735512130000|2024-12-29 22:42:10|441.9|436.6|441.74|436.44|441.9|436.6|441.7|436.4|7
1735587730000|2024-12-30 19:42:10|449.99|447.69|449.92|447.62|450.01|447.71|449.92|447.62|24
1735512140000|2024-12-29 22:42:20|441.75|436.45|441.88|436.58|441.88|436.58|441.75|436.45|9
1735587740000|2024-12-30 19:42:20|449.94|447.64|450.05|447.75|450.08|447.78|449.87|447.57|20
1735512150000|2024-12-29 22:42:30|441.89|436.59|441.88|436.58|441.91|436.61|441.85|436.55|8
1735587750000|2024-12-30 19:42:30|450.01|447.71|449.93|447.63|450.04|447.74|449.91|447.61|26
1735512160000|2024-12-29 22:42:40|441.89|436.59|441.89|436.59|441.89|436.59|441.89|436.59|1
1735587760000|2024-12-30 19:42:40|449.94|447.64|449.96|447.66|449.96|447.66|449.94|447.64|14
1735512170000|2024-12-29 22:42:50|441.88|436.58|441.89|436.59|441.89|436.59|441.88|436.58|4
1735587770000|2024-12-30 19:42:50|449.95|447.65|449.91|447.61|449.97|447.67|449.91|447.61|19
1735512180000|2024-12-29 22:43:00|441.9|436.6|441.9|436.6|441.9|436.6|441.9|436.6|1
1735587780000|2024-12-30 19:43:00|449.94|447.64|449.97|447.67|449.99|447.69|449.91|447.61|24
1735512190000|2024-12-29 22:43:10|441.91|436.61|442|436.7|442.01|436.71|441.91|436.61|6
1735587790000|2024-12-30 19:43:10|449.99|447.69|450.09|447.79|450.09|447.79|449.99|447.69|16
1735512200000|2024-12-29 22:43:20|441.99|436.69|442.04|436.74|442.04|436.74|441.99|436.69|6
1735587800000|2024-12-30 19:43:20|450.08|447.78|449.8|447.5|450.08|447.78|449.79|447.49|32
1735512210000|2024-12-29 22:43:30|442.05|436.75|442.11|436.81|442.11|436.81|442.05|436.75|9
1735587810000|2024-12-30 19:43:30|449.79|447.49|449.84|447.54|449.86|447.56|449.76|447.46|15
1735512220000|2024-12-29 22:43:40|442.1|436.8|442.12|436.82|442.13|436.83|442.1|436.8|6
1735587820000|2024-12-30 19:43:40|449.85|447.55|449.82|447.52|449.85|447.55|449.81|447.51|21
1735512230000|2024-12-29 22:43:50|442.13|436.83|442.12|436.82|442.13|436.83|442.12|436.82|2
1735587830000|2024-12-30 19:43:50|449.83|447.53|449.68|447.38|449.83|447.53|449.66|447.36|24
1735512240000|2024-12-29 22:44:00|442.13|436.83|442.14|436.84|442.14|436.84|442.13|436.83|2
1735587840000|2024-12-30 19:44:00|449.67|447.37|449.55|447.25|449.67|447.37|449.45|447.15|21
1735512250000|2024-12-29 22:44:10|442.13|436.83|442.14|436.84|442.14|436.84|442.13|436.83|2
1735587850000|2024-12-30 19:44:10|449.54|447.24|449.58|447.28|449.63|447.33|449.54|447.24|14
1735512260000|2024-12-29 22:44:20|442.13|436.83|442.13|436.83|442.13|436.83|442.13|436.83|1
1735587860000|2024-12-30 19:44:20|449.57|447.27|449.53|447.23|449.6|447.3|449.52|447.22|18
1735512270000|2024-12-29 22:44:30|442.14|436.84|442.13|436.83|442.14|436.84|442.1|436.8|6
1735587870000|2024-12-30 19:44:30|449.5|447.2|449.71|447.41|449.71|447.41|449.49|447.19|26
1735512280000|2024-12-29 22:44:40|442.12|436.82|442.12|436.82|442.12|436.82|442.12|436.82|1
1735587880000|2024-12-30 19:44:40|449.73|447.43|449.74|447.44|449.76|447.46|449.66|447.36|27
1735512290000|2024-12-29 22:44:50|442.13|436.83|442.14|436.84|442.14|436.84|442.13|436.83|2
1735587890000|2024-12-30 19:44:50|449.75|447.45|449.66|447.36|449.75|447.45|449.66|447.36|21
1735512300000|2024-12-29 22:45:00|442.13|436.83|442.04|436.74|442.13|436.83|442.04|436.74|8
1735587900000|2024-12-30 19:45:00|449.68|447.38|449.75|447.45|449.75|447.45|449.54|447.24|21
1735512310000|2024-12-29 22:45:10|442.06|436.76|442.05|436.75|442.08|436.78|442.05|436.75|5
1735587910000|2024-12-30 19:45:10|449.73|447.43|449.86|447.56|449.87|447.57|449.72|447.42|20
1735512320000|2024-12-29 22:45:20|442.04|436.74|441.97|436.67|442.04|436.74|441.97|436.67|5
1735587920000|2024-12-30 19:45:20|449.87|447.57|449.85|447.55|449.93|447.63|449.83|447.53|17
1735512330000|2024-12-29 22:45:30|441.98|436.68|442.04|436.74|442.04|436.74|441.98|436.68|6
1735587930000|2024-12-30 19:45:30|449.84|447.54|449.81|447.51|449.85|447.55|449.73|447.43|19
1735512340000|2024-12-29 22:45:40|442.03|436.73|441.99|436.69|442.03|436.73|441.99|436.69|2
1735587940000|2024-12-30 19:45:40|449.82|447.52|449.74|447.44|449.82|447.52|449.71|447.41|24
1735512350000|2024-12-29 22:45:50|442|436.7|442|436.7|442|436.7|442|436.7|1
1735587950000|2024-12-30 19:45:50|449.75|447.45|449.66|447.36|449.78|447.48|449.63|447.33|23
1735512360000|2024-12-29 22:46:00|441.99|436.69|442.06|436.76|442.06|436.76|441.97|436.67|9
1735587960000|2024-12-30 19:46:00|449.67|447.37|449.8|447.5|449.8|447.5|449.66|447.36|31
1735512410000|2024-12-29 22:46:50|442.07|436.77|442.07|436.77|442.07|436.77|442.07|436.77|1
1735587970000|2024-12-30 19:46:10|449.82|447.52|449.79|447.49|449.83|447.53|449.71|447.41|26
1735512420000|2024-12-29 22:47:00|442.06|436.76|441.88|436.58|442.06|436.76|441.88|436.58|14
1735587980000|2024-12-30 19:46:20|449.78|447.48|449.81|447.51|449.85|447.55|449.73|447.43|27
1735512430000|2024-12-29 22:47:10|441.85|436.55|441.71|436.41|441.86|436.56|441.71|436.41|16
1735587990000|2024-12-30 19:46:30|449.8|447.5|449.91|447.61|449.92|447.62|449.8|447.5|27
1735512440000|2024-12-29 22:47:20|441.7|436.4|441.65|436.35|441.7|436.4|441.65|436.35|2
1735588000000|2024-12-30 19:46:40|449.9|447.6|449.97|447.67|450|447.7|449.9|447.6|22
1735512460000|2024-12-29 22:47:40|441.66|436.36|441.66|436.36|441.66|436.36|441.66|436.36|1
1735588010000|2024-12-30 19:46:50|449.96|447.66|449.83|447.53|449.99|447.69|449.82|447.52|22
1735512480000|2024-12-29 22:48:00|441.67|436.37|441.67|436.37|441.67|436.37|441.67|436.37|1
1735588020000|2024-12-30 19:47:00|449.79|447.49|449.73|447.43|449.79|447.49|449.63|447.33|24
1735512490000|2024-12-29 22:48:10|441.63|436.33|441.66|436.36|441.66|436.36|441.63|436.33|4
1735588030000|2024-12-30 19:47:10|449.72|447.42|449.73|447.43|449.73|447.43|449.66|447.36|26
1735512500000|2024-12-29 22:48:20|441.67|436.37|441.58|436.28|441.67|436.37|441.58|436.28|2
1735588040000|2024-12-30 19:47:20|449.72|447.42|449.74|447.44|449.74|447.44|449.59|447.29|24
1735512510000|2024-12-29 22:48:30|441.69|436.39|441.6|436.3|441.69|436.39|441.6|436.3|2
1735588050000|2024-12-30 19:47:30|449.71|447.41|449.82|447.52|449.82|447.52|449.7|447.4|22
1735512530000|2024-12-29 22:48:50|441.72|436.42|441.77|436.47|441.77|436.47|441.72|436.42|5
1735588060000|2024-12-30 19:47:40|449.77|447.47|449.85|447.55|449.86|447.56|449.76|447.46|24
1735512540000|2024-12-29 22:49:00|441.68|436.38|441.68|436.38|441.68|436.38|441.68|436.38|1
1735588070000|2024-12-30 19:47:50|449.88|447.58|449.88|447.58|449.9|447.6|449.86|447.56|26
1735512550000|2024-12-29 22:49:10|441.78|436.48|441.8|436.5|441.8|436.5|441.78|436.48|5
1735588080000|2024-12-30 19:48:00|449.89|447.59|449.9|447.6|449.9|447.6|449.72|447.42|23
1735512560000|2024-12-29 22:49:20|441.77|436.47|442.17|436.87|442.17|436.87|441.77|436.47|9
1735588090000|2024-12-30 19:48:10|449.86|447.56|449.81|447.51|449.87|447.57|449.77|447.47|23
1735512570000|2024-12-29 22:49:30|442.18|436.88|442.18|436.88|442.18|436.88|442.18|436.88|1
1735588100000|2024-12-30 19:48:20|449.82|447.52|449.81|447.51|449.86|447.56|449.75|447.45|26
1735512590000|2024-12-29 22:49:50|442.19|436.89|442.1|436.8|442.19|436.89|442.1|436.8|5
1735588110000|2024-12-30 19:48:30|449.8|447.5|449.77|447.47|449.8|447.5|449.7|447.4|22
1735512600000|2024-12-29 22:50:00|442.11|436.81|442.11|436.81|442.11|436.81|442.11|436.81|1
1735588120000|2024-12-30 19:48:40|449.75|447.45|449.9|447.6|449.9|447.6|449.75|447.45|20
1735512610000|2024-12-29 22:50:10|442.12|436.82|442.19|436.89|442.19|436.89|442.12|436.82|5
1735588130000|2024-12-30 19:48:50|449.89|447.59|449.81|447.51|449.89|447.59|449.81|447.51|17
1735512620000|2024-12-29 22:50:20|442.16|436.86|442.18|436.88|442.18|436.88|442.16|436.86|3
1735588140000|2024-12-30 19:49:00|449.78|447.48|449.67|447.37|449.78|447.48|449.65|447.35|27
1735512630000|2024-12-29 22:50:30|442.19|436.89|442.14|436.84|442.19|436.89|442.14|436.84|2
1735588150000|2024-12-30 19:49:10|449.68|447.38|449.69|447.39|449.69|447.39|449.64|447.34|13
1735512640000|2024-12-29 22:50:40|442.11|436.81|442.16|436.86|442.18|436.88|442.11|436.81|4
1735588160000|2024-12-30 19:49:20|449.67|447.37|449.81|447.51|449.82|447.52|449.66|447.36|21
1735512650000|2024-12-29 22:50:50|442.01|436.71|442.01|436.71|442.04|436.74|442|436.7|5
1735588170000|2024-12-30 19:49:30|449.79|447.49|449.72|447.42|449.8|447.5|449.72|447.42|19
1735512680000|2024-12-29 22:51:20|441.93|436.63|441.93|436.63|442.01|436.71|441.93|436.63|11
1735588180000|2024-12-30 19:49:40|449.73|447.43|449.66|447.36|449.78|447.48|449.66|447.36|22
1735512690000|2024-12-29 22:51:30|442.01|436.71|442.01|436.71|442.01|436.71|442.01|436.71|1
1735588190000|2024-12-30 19:49:50|449.65|447.35|449.63|447.33|449.65|447.35|449.55|447.25|15
1735512700000|2024-12-29 22:51:40|441.99|436.69|441.98|436.68|441.99|436.69|441.98|436.68|2
1735588200000|2024-12-30 19:50:00|449.62|447.32|449.77|447.47|449.77|447.47|449.61|447.31|14
1735512710000|2024-12-29 22:51:50|441.96|436.66|441.94|436.64|441.96|436.66|441.89|436.59|11
1735588210000|2024-12-30 19:50:10|449.75|447.45|449.83|447.53|449.83|447.53|449.7|447.4|15
1735512720000|2024-12-29 22:52:00|441.93|436.63|441.9|436.6|441.93|436.63|441.9|436.6|3
1735588220000|2024-12-30 19:50:20|449.84|447.54|449.76|447.46|449.84|447.54|449.75|447.45|19
1735512730000|2024-12-29 22:52:10|441.91|436.61|441.84|436.54|441.91|436.61|441.78|436.48|9
1735588230000|2024-12-30 19:50:30|449.78|447.48|449.73|447.43|449.84|447.54|449.73|447.43|20
1735512740000|2024-12-29 22:52:20|441.81|436.51|441.81|436.51|441.82|436.52|441.79|436.49|6
1735588240000|2024-12-30 19:50:40|449.67|447.37|449.66|447.36|449.67|447.37|449.66|447.36|4
1735512750000|2024-12-29 22:52:30|441.8|436.5|441.8|436.5|441.81|436.51|441.8|436.5|3
1735588250000|2024-12-30 19:50:50|449.65|447.35|449.67|447.37|449.67|447.37|449.61|447.31|13
1735512760000|2024-12-29 22:52:40|441.79|436.49|441.79|436.49|441.79|436.49|441.79|436.49|1
1735588260000|2024-12-30 19:51:00|449.66|447.36|449.66|447.36|449.67|447.37|449.58|447.28|26
1735512770000|2024-12-29 22:52:50|441.67|436.37|441.34|436.04|441.67|436.37|441.34|436.04|17
1735588270000|2024-12-30 19:51:10|449.67|447.37|449.87|447.57|449.87|447.57|449.64|447.34|25
1735512780000|2024-12-29 22:53:00|441.44|436.14|441.33|436.03|441.44|436.14|441.33|436.03|3
1735588280000|2024-12-30 19:51:20|449.86|447.56|449.87|447.57|449.89|447.59|449.86|447.56|8
1735512810000|2024-12-29 22:53:30|441.32|436.02|441.27|435.97|441.32|436.02|441.24|435.94|4
1735588290000|2024-12-30 19:51:30|449.85|447.55|449.93|447.63|449.94|447.64|449.85|447.55|18
1735512820000|2024-12-29 22:53:40|441.21|435.91|441.21|435.91|441.27|435.97|441.21|435.91|5
1735588300000|2024-12-30 19:51:40|449.94|447.64|450|447.7|450|447.7|449.93|447.63|12
1735512830000|2024-12-29 22:53:50|441.2|435.9|441.06|435.76|441.2|435.9|441.06|435.76|5
1735588310000|2024-12-30 19:51:50|449.99|447.69|449.92|447.62|450.01|447.71|449.91|447.61|17
1735512840000|2024-12-29 22:54:00|441.04|435.74|440.98|435.68|441.1|435.8|440.98|435.68|7
1735588320000|2024-12-30 19:52:00|449.94|447.64|449.84|447.54|449.97|447.67|449.79|447.49|18
1735512850000|2024-12-29 22:54:10|440.94|435.64|440.88|435.58|440.94|435.64|440.8|435.5|6
1735588330000|2024-12-30 19:52:10|449.85|447.55|449.95|447.65|449.96|447.66|449.84|447.54|15
1735512860000|2024-12-29 22:54:20|440.87|435.57|440.44|435.14|440.87|435.57|440.42|435.12|14
1735588340000|2024-12-30 19:52:20|449.96|447.66|449.87|447.57|449.96|447.66|449.87|447.57|17
1735512870000|2024-12-29 22:54:30|440.43|435.13|440.1|434.8|440.43|435.13|440.1|434.8|19
1735588350000|2024-12-30 19:52:30|449.89|447.59|450.01|447.71|450.02|447.72|449.83|447.53|19
1735512880000|2024-12-29 22:54:40|440.05|434.75|439.8|434.5|440.05|434.75|439.57|434.27|23
1735588360000|2024-12-30 19:52:40|449.99|447.69|449.98|447.68|450.01|447.71|449.95|447.65|17
1735512890000|2024-12-29 22:54:50|439.79|434.49|439.57|434.27|439.8|434.5|439.57|434.27|11
1735588370000|2024-12-30 19:52:50|449.99|447.69|450|447.7|450.01|447.71|449.92|447.62|21
1735512900000|2024-12-29 22:55:00|439.66|434.36|439.88|434.58|439.88|434.58|439.66|434.36|8
1735588380000|2024-12-30 19:53:00|449.99|447.69|449.92|447.62|450|447.7|449.92|447.62|20
1735512910000|2024-12-29 22:55:10|439.87|434.57|439.57|434.27|439.92|434.62|439.57|434.27|14
1735588390000|2024-12-30 19:53:10|449.93|447.63|449.98|447.68|450.01|447.71|449.9|447.6|24
1735512940000|2024-12-29 22:55:40|439.32|434.02|439.18|433.88|439.32|434.02|439.01|433.71|14
1735588400000|2024-12-30 19:53:20|449.97|447.67|450|447.7|450|447.7|449.93|447.63|22
1735512950000|2024-12-29 22:55:50|439.22|433.92|439.26|433.96|439.53|434.23|439.22|433.92|25
1735588410000|2024-12-30 19:53:30|449.99|447.69|450|447.7|450|447.7|449.92|447.62|23
1735512960000|2024-12-29 22:56:00|439.24|433.94|439.14|433.84|439.31|434.01|439.11|433.81|13
1735588420000|2024-12-30 19:53:40|450.02|447.72|450|447.7|450.02|447.72|450|447.7|13
1735512970000|2024-12-29 22:56:10|439.11|433.81|439.27|433.97|439.28|433.98|439.03|433.73|11
1735588430000|2024-12-30 19:53:50|449.98|447.68|449.88|447.58|450.06|447.76|449.84|447.54|20
1735512980000|2024-12-29 22:56:20|439.29|433.99|439.11|433.81|439.29|433.99|439.11|433.81|14
1735588440000|2024-12-30 19:54:00|449.89|447.59|450.03|447.73|450.03|447.73|449.88|447.58|15
1735512990000|2024-12-29 22:56:30|439.21|433.91|439.18|433.88|439.25|433.95|439.08|433.78|18
1735588450000|2024-12-30 19:54:10|450.04|447.74|449.99|447.69|450.05|447.75|449.89|447.59|24
1735513000000|2024-12-29 22:56:40|439.19|433.89|439.17|433.87|439.19|433.89|439.17|433.87|9
1735588460000|2024-12-30 19:54:20|450|447.7|450|447.7|450.03|447.73|449.99|447.69|14
1735513010000|2024-12-29 22:56:50|439.13|433.83|438.93|433.63|439.13|433.83|438.93|433.63|9
1735588470000|2024-12-30 19:54:30|450.01|447.71|450.04|447.74|450.04|447.74|450.01|447.71|11
1735513020000|2024-12-29 22:57:00|438.94|433.64|438.76|433.46|438.94|433.64|438.76|433.46|14
1735588480000|2024-12-30 19:54:40|450.06|447.76|450.05|447.75|450.06|447.76|450.03|447.73|13
1735513030000|2024-12-29 22:57:10|438.81|433.51|438.95|433.65|438.95|433.65|438.79|433.49|9
1735588490000|2024-12-30 19:54:50|450.06|447.76|450.06|447.76|450.07|447.77|450.05|447.75|10
1735513040000|2024-12-29 22:57:20|438.85|433.55|438.76|433.46|438.97|433.67|438.76|433.46|10
1735588500000|2024-12-30 19:55:00|450.03|447.73|450.06|447.76|450.06|447.76|449.98|447.68|14
1735513050000|2024-12-29 22:57:30|438.75|433.45|438.82|433.52|438.9|433.6|438.74|433.44|8
1735588510000|2024-12-30 19:55:10|450.07|447.77|450.14|447.84|450.15|447.85|450.02|447.72|21
1735513060000|2024-12-29 22:57:40|439.01|433.71|439.06|433.76|439.42|434.12|438.99|433.69|19
1735588520000|2024-12-30 19:55:20|450.13|447.83|450.14|447.84|450.14|447.84|450.11|447.81|13
1735513070000|2024-12-29 22:57:50|439.07|433.77|439.11|433.81|439.11|433.81|439.07|433.77|5
1735588530000|2024-12-30 19:55:30|450.11|447.81|450.14|447.84|450.14|447.84|450.07|447.77|9
1735513080000|2024-12-29 22:58:00|439.12|433.82|438.87|433.57|439.12|433.82|438.87|433.57|12
1735588540000|2024-12-30 19:55:40|450.15|447.85|450.1|447.8|450.15|447.85|450.09|447.79|5
1735513090000|2024-12-29 22:58:10|438.88|433.58|438.86|433.56|438.89|433.59|438.77|433.47|9
1735588550000|2024-12-30 19:55:50|450.08|447.78|450.08|447.78|450.11|447.81|450.07|447.77|12
1735513100000|2024-12-29 22:58:20|438.77|433.47|438.71|433.41|438.86|433.56|438.71|433.41|4
1735588560000|2024-12-30 19:56:00|450.06|447.76|450.05|447.75|450.13|447.83|450.05|447.75|12
1735513110000|2024-12-29 22:58:30|438.67|433.37|438.66|433.36|438.76|433.46|438.57|433.27|8
1735588570000|2024-12-30 19:56:10|450.04|447.74|449.95|447.65|450.04|447.74|449.9|447.6|14
1735513120000|2024-12-29 22:58:40|438.67|433.37|439.04|433.74|439.04|433.74|438.67|433.37|14
1735588580000|2024-12-30 19:56:20|449.94|447.64|450.02|447.72|450.02|447.72|449.94|447.64|13
1735513130000|2024-12-29 22:58:50|439.05|433.75|439.01|433.71|439.16|433.86|438.93|433.63|17
1735588590000|2024-12-30 19:56:30|450.03|447.73|450.1|447.8|450.11|447.81|450.03|447.73|17
1735513140000|2024-12-29 22:59:00|438.86|433.56|438.97|433.67|439.09|433.79|438.86|433.56|13
1735588600000|2024-12-30 19:56:40|450.11|447.81|450.09|447.79|450.11|447.81|450.03|447.73|13
1735513150000|2024-12-29 22:59:10|439.11|433.81|439.31|434.01|439.32|434.02|439|433.7|17
1735588610000|2024-12-30 19:56:50|450.1|447.8|450.14|447.84|450.15|447.85|450.1|447.8|12
1735513160000|2024-12-29 22:59:20|439.32|434.02|439.44|434.14|439.56|434.26|439.32|434.02|16
1735588620000|2024-12-30 19:57:00|450.15|447.85|450.15|447.85|450.16|447.86|450.13|447.83|7
1735513170000|2024-12-29 22:59:30|439.58|434.28|439.5|434.2|439.66|434.36|439.32|434.02|18
1735588630000|2024-12-30 19:57:10|450.16|447.86|450.31|448.01|450.35|448.05|450.14|447.84|14
1735513180000|2024-12-29 22:59:40|439.51|434.21|439.46|434.16|439.63|434.33|439.43|434.13|11
1735588640000|2024-12-30 19:57:20|450.29|447.99|450.37|448.07|450.41|448.11|450.26|447.96|20
1735513200000|2024-12-29 23:00:00|439.62|434.32|439.8|434.5|439.8|434.5|439.48|434.18|16
1735588650000|2024-12-30 19:57:30|450.36|448.06|450.39|448.09|450.43|448.13|450.36|448.06|21
1735513210000|2024-12-29 23:00:10|439.65|434.35|439.91|434.61|440.11|434.81|439.65|434.35|28
1735588660000|2024-12-30 19:57:40|450.4|448.1|450.45|448.15|450.45|448.15|450.39|448.09|18
1735513220000|2024-12-29 23:00:20|439.92|434.62|439.85|434.55|439.92|434.62|439.74|434.44|12
1735588670000|2024-12-30 19:57:50|450.46|448.16|450.59|448.29|450.62|448.32|450.44|448.14|18
1735513230000|2024-12-29 23:00:30|439.86|434.56|439.77|434.47|440.03|434.73|439.77|434.47|22
1735588680000|2024-12-30 19:58:00|450.57|448.27|450.55|448.25|450.58|448.28|450.55|448.25|8
1735513240000|2024-12-29 23:00:40|439.84|434.54|439.55|434.25|439.85|434.55|439.55|434.25|23
1735588690000|2024-12-30 19:58:10|450.56|448.26|450.61|448.31|450.62|448.32|450.55|448.25|12
1735513250000|2024-12-29 23:00:50|439.46|434.16|439.56|434.26|439.63|434.33|439.46|434.16|16
1735588700000|2024-12-30 19:58:20|450.62|448.32|450.6|448.3|450.69|448.39|450.6|448.3|25
1735513260000|2024-12-29 23:01:00|439.55|434.25|439.47|434.17|439.59|434.29|439.41|434.11|22
1735588710000|2024-12-30 19:58:30|450.62|448.32|450.62|448.32|450.63|448.33|450.51|448.21|17
1735513270000|2024-12-29 23:01:10|439.46|434.16|439.44|434.14|439.57|434.27|439.38|434.08|9
1735588720000|2024-12-30 19:58:40|450.63|448.33|450.63|448.33|450.65|448.35|450.62|448.32|12
1735513280000|2024-12-29 23:01:20|439.43|434.13|439.47|434.17|439.56|434.26|439.43|434.13|13
1735588730000|2024-12-30 19:58:50|450.61|448.31|450.65|448.35|450.65|448.35|450.55|448.25|20
1735513290000|2024-12-29 23:01:30|439.46|434.16|439.43|434.13|439.46|434.16|439.35|434.05|10
1735588740000|2024-12-30 19:59:00|450.64|448.34|450.6|448.3|450.64|448.34|450.55|448.25|18
1735513300000|2024-12-29 23:01:40|439.45|434.15|439.43|434.13|439.45|434.15|439.37|434.07|10
1735588750000|2024-12-30 19:59:10|450.52|448.22|450.42|448.12|450.55|448.25|450.42|448.12|20
1735513310000|2024-12-29 23:01:50|439.53|434.23|439.92|434.62|439.94|434.64|439.49|434.19|26
1735588760000|2024-12-30 19:59:20|450.44|448.14|450.43|448.13|450.46|448.16|450.38|448.08|15
1735513320000|2024-12-29 23:02:00|439.93|434.63|440.01|434.71|440.06|434.76|439.79|434.49|24
1735588770000|2024-12-30 19:59:30|450.47|448.17|450.43|448.13|450.51|448.21|450.41|448.11|25
1735513330000|2024-12-29 23:02:10|440.05|434.75|440.16|434.86|440.22|434.92|440.05|434.75|13
1735588780000|2024-12-30 19:59:40|450.41|448.11|450.2|447.9|450.41|448.11|450.2|447.9|20
1735513340000|2024-12-29 23:02:20|440.18|434.88|440.17|434.87|440.33|435.03|440|434.7|21
1735588790000|2024-12-30 19:59:50|450.23|447.93|450.44|448.14|450.47|448.17|450.22|447.92|22
1735513350000|2024-12-29 23:02:30|440.1|434.8|439.93|434.63|440.11|434.81|439.91|434.61|16
1735588800000|2024-12-30 20:00:00|450.45|448.15|450.32|448.02|450.46|448.16|450.22|447.92|31
1735513360000|2024-12-29 23:02:40|439.89|434.59|439.95|434.65|439.98|434.68|439.89|434.59|16
1735588810000|2024-12-30 20:00:10|450.31|448.01|450.56|448.26|450.58|448.28|450.3|448|27
1735513370000|2024-12-29 23:02:50|439.92|434.62|439.86|434.56|439.92|434.62|439.74|434.44|17
1735588820000|2024-12-30 20:00:20|450.58|448.28|450.61|448.31|450.61|448.31|450.55|448.25|29
1735513380000|2024-12-29 23:03:00|439.87|434.57|439.99|434.69|440.01|434.71|439.87|434.57|21
1735588830000|2024-12-30 20:00:30|450.6|448.3|450.7|448.4|450.76|448.46|450.6|448.3|28
1735513390000|2024-12-29 23:03:10|439.98|434.68|438.28|435.98|439.98|435.98|438.28|434.45|22
1735588840000|2024-12-30 20:00:40|450.67|448.37|450.72|448.42|450.74|448.44|450.62|448.32|26
1735513400000|2024-12-29 23:03:20|438.29|435.99|438.33|436.03|438.34|436.04|438.23|435.93|11
1735588850000|2024-12-30 20:00:50|450.73|448.43|450.68|448.38|450.74|448.44|450.6|448.3|25
1735513410000|2024-12-29 23:03:30|438.32|436.02|438.3|436|438.34|436.04|438.3|436|5
1735588860000|2024-12-30 20:01:00|450.64|448.34|450.67|448.37|450.74|448.44|450.62|448.32|23
1735513420000|2024-12-29 23:03:40|438.21|435.91|438.18|435.88|438.21|435.91|438.02|435.72|20
1735588870000|2024-12-30 20:01:10|450.65|448.35|450.69|448.39|450.7|448.4|450.55|448.25|25
1735513430000|2024-12-29 23:03:50|438.2|435.9|438.33|436.03|438.35|436.05|438.2|435.9|18
1735588880000|2024-12-30 20:01:20|450.68|448.38|450.67|448.37|450.69|448.39|450.65|448.35|25
1735513440000|2024-12-29 23:04:00|438.34|436.04|438.53|436.23|438.68|436.38|438.34|436.04|27
1735588890000|2024-12-30 20:01:30|450.66|448.36|450.74|448.44|450.77|448.47|450.66|448.36|24
1735513450000|2024-12-29 23:04:10|438.5|436.2|438.54|436.24|438.6|436.3|438.45|436.15|17
1735588900000|2024-12-30 20:01:40|450.72|448.42|450.99|448.69|450.99|448.69|450.72|448.42|24
1735513460000|2024-12-29 23:04:20|438.51|436.21|438.03|435.73|438.51|436.21|438.03|435.73|4
1735588910000|2024-12-30 20:01:50|450.98|448.68|451.17|448.87|451.18|448.88|450.98|448.68|13
1735513470000|2024-12-29 23:04:30|438.02|435.72|437.78|435.48|438.02|435.72|437.65|435.35|25
1735588920000|2024-12-30 20:02:00|451.09|448.79|451.36|449.06|451.4|449.1|451.08|448.78|28
1735513480000|2024-12-29 23:04:40|437.79|435.49|437.84|435.54|437.95|435.65|437.79|435.49|16
1735588930000|2024-12-30 20:02:10|451.32|449.02|451.24|448.94|451.33|449.03|451.16|448.86|18
1735513490000|2024-12-29 23:04:50|437.92|435.62|437.85|435.55|437.95|435.65|437.73|435.43|12
1735588940000|2024-12-30 20:02:20|451.25|448.95|451.31|449.01|451.33|449.03|451.23|448.93|24
1735513500000|2024-12-29 23:05:00|437.86|435.56|437.51|435.21|437.86|435.56|437.49|435.19|22
1735588950000|2024-12-30 20:02:30|451.3|449|451.38|449.08|451.39|449.09|451.29|448.99|16
1735513510000|2024-12-29 23:05:10|437.5|435.2|437.34|435.04|437.57|435.27|437.34|435.04|16
1735588960000|2024-12-30 20:02:40|451.39|449.09|451.41|449.11|451.42|449.12|451.38|449.08|7
1735513520000|2024-12-29 23:05:20|437.33|435.03|437.38|435.08|437.44|435.14|437.14|434.84|20
1735588970000|2024-12-30 20:02:50|451.4|449.1|451.36|449.06|451.4|449.1|451.27|448.97|20
1735513530000|2024-12-29 23:05:30|437.4|435.1|437.53|435.23|437.58|435.28|437.4|435.1|21
1735588980000|2024-12-30 20:03:00|451.38|449.08|451.39|449.09|451.42|449.12|451.36|449.06|18
1735513540000|2024-12-29 23:05:40|437.54|435.24|437.76|435.46|437.76|435.46|437.46|435.16|15
1735588990000|2024-12-30 20:03:10|451.32|449.02|451.28|448.98|451.32|449.02|451.2|448.9|21
1735513550000|2024-12-29 23:05:50|437.78|435.48|437.93|435.63|437.95|435.65|437.78|435.48|16
1735589000000|2024-12-30 20:03:20|451.32|449.02|451.21|448.91|451.32|449.02|451.21|448.91|21
1735513560000|2024-12-29 23:06:00|437.92|435.62|437.77|435.47|437.92|435.62|437.76|435.46|23
1735589010000|2024-12-30 20:03:30|451.18|448.88|450.95|448.65|451.21|448.91|450.95|448.65|18
1735513570000|2024-12-29 23:06:10|437.78|435.48|437.78|435.48|437.93|435.63|437.76|435.46|21
1735589020000|2024-12-30 20:03:40|450.97|448.67|451.19|448.89|451.24|448.94|450.93|448.63|32
1735513580000|2024-12-29 23:06:20|437.77|435.47|437.53|435.23|437.77|435.47|437.53|435.23|17
1735589030000|2024-12-30 20:03:50|451.2|448.9|451.23|448.93|451.26|448.96|451.2|448.9|10
1735513590000|2024-12-29 23:06:30|437.44|435.14|437.4|435.1|437.44|435.14|437.38|435.08|12
1735589040000|2024-12-30 20:04:00|451.25|448.95|451.11|448.81|451.25|448.95|451.01|448.71|27
1735513600000|2024-12-29 23:06:40|437.39|435.09|437.45|435.15|437.45|435.15|437.38|435.08|9
1735589050000|2024-12-30 20:04:10|451.12|448.82|450.95|448.65|451.13|448.83|450.94|448.64|27
1735513610000|2024-12-29 23:06:50|437.41|435.11|437.41|435.11|437.6|435.3|437.37|435.07|15
1735589060000|2024-12-30 20:04:20|450.96|448.66|451.06|448.76|451.06|448.76|450.91|448.61|22
1735513620000|2024-12-29 23:07:00|437.48|435.18|437.56|435.26|437.56|435.26|437.25|434.95|26
1735589070000|2024-12-30 20:04:30|451.03|448.73|451.08|448.78|451.17|448.87|451.03|448.73|25
1735513630000|2024-12-29 23:07:10|437.59|435.29|437.35|435.05|437.64|435.34|437.33|435.03|22
1735589080000|2024-12-30 20:04:40|451.05|448.75|451.09|448.79|451.1|448.8|450.98|448.68|23
1735513640000|2024-12-29 23:07:20|437.36|435.06|437.31|435.01|437.36|435.06|437.31|435.01|9
1735589090000|2024-12-30 20:04:50|451.08|448.78|450.87|448.57|451.1|448.8|450.87|448.57|21
1735513650000|2024-12-29 23:07:30|437.32|435.02|437.47|435.17|437.48|435.18|437.23|434.93|15
1735513660000|2024-12-29 23:07:40|437.48|435.18|437.68|435.38|437.68|435.38|437.48|435.18|14
1735589100000|2024-12-30 20:05:00|450.98|448.68|450.81|448.51|451.02|448.72|450.78|448.48|29
1735513670000|2024-12-29 23:07:50|437.67|435.37|437.46|435.16|437.67|435.37|437.4|435.1|18
1735589110000|2024-12-30 20:05:10|450.79|448.49|450.98|448.68|451.03|448.73|450.77|448.47|27
1735513680000|2024-12-29 23:08:00|437.6|435.3|437.4|435.1|437.6|435.3|437.4|435.1|11
1735589120000|2024-12-30 20:05:20|451|448.7|451.13|448.83|451.16|448.86|450.97|448.67|31
1735513690000|2024-12-29 23:08:10|437.48|435.18|437.14|434.84|437.48|435.18|437.07|434.77|13
1735589130000|2024-12-30 20:05:30|451.14|448.84|451.28|448.98|451.28|448.98|451.11|448.81|26
1735513700000|2024-12-29 23:08:20|437.15|434.85|437.29|434.99|437.31|435.01|437.15|434.85|15
1735589140000|2024-12-30 20:05:40|451.29|448.99|451.28|448.98|451.29|448.99|451.2|448.9|21
1735513710000|2024-12-29 23:08:30|437.23|434.93|437.11|434.81|437.26|434.96|437.02|434.72|12
1735589150000|2024-12-30 20:05:50|451.31|449.01|451.41|449.11|451.41|449.11|451.31|449.01|22
1735513720000|2024-12-29 23:08:40|437.02|434.72|437.15|434.85|437.22|434.92|437.02|434.72|19
1735589160000|2024-12-30 20:06:00|451.4|449.1|451.23|448.93|451.4|449.1|451.23|448.93|22
1735513730000|2024-12-29 23:08:50|437.17|434.87|436.91|434.61|437.18|434.88|436.8|434.5|20
1735589170000|2024-12-30 20:06:10|451.19|448.89|451.34|449.04|451.38|449.08|451.18|448.88|25
1735513740000|2024-12-29 23:09:00|436.92|434.62|436.88|434.58|436.98|434.68|436.85|434.55|11
1735589180000|2024-12-30 20:06:20|451.29|448.99|451.38|449.08|451.38|449.08|451.23|448.93|21
1735513750000|2024-12-29 23:09:10|436.84|434.54|436.87|434.57|436.88|434.58|436.68|434.38|14
1735589190000|2024-12-30 20:06:30|451.39|449.09|451.42|449.12|451.42|449.12|451.37|449.07|10
1735513760000|2024-12-29 23:09:20|436.86|434.56|436.62|434.32|436.86|434.56|436.58|434.28|14
1735589210000|2024-12-30 20:06:50|451.37|449.07|451.37|449.07|451.42|449.12|451.37|449.07|3
1735513770000|2024-12-29 23:09:30|436.63|434.33|436.68|434.38|436.8|434.5|436.61|434.31|18
1735589220000|2024-12-30 20:07:00|451.38|449.08|451.37|449.07|451.42|449.12|451.37|449.07|18
1735513780000|2024-12-29 23:09:40|436.65|434.35|436.63|434.33|436.7|434.4|436.6|434.3|12
1735589230000|2024-12-30 20:07:10|451.39|449.09|451.18|448.88|451.39|449.09|451.17|448.87|18
1735513790000|2024-12-29 23:09:50|436.6|434.3|436.51|434.21|436.66|434.36|436.51|434.21|13
1735589240000|2024-12-30 20:07:20|451.19|448.89|451.24|448.94|451.25|448.95|451.19|448.89|28
1735589250000|2024-12-30 20:07:30|451.25|448.95|451.22|448.92|451.26|448.96|451.22|448.92|8
1735513820000|2024-12-29 23:10:20|436.44|434.14|436.29|433.99|436.44|434.14|436.29|433.99|2
1735589260000|2024-12-30 20:07:40|451.18|448.88|451.11|448.81|451.18|448.88|451.1|448.8|24
1735513840000|2024-12-29 23:10:40|436.16|433.86|435.93|433.63|436.16|433.86|435.93|433.63|10
1735589270000|2024-12-30 20:07:50|451.1|448.8|451.05|448.75|451.11|448.81|451.03|448.73|18
1735513850000|2024-12-29 23:10:50|436.01|433.71|436.02|433.72|436.06|433.76|435.95|433.65|16
1735589280000|2024-12-30 20:08:00|451.06|448.76|450.98|448.68|451.08|448.78|450.98|448.68|24
1735513860000|2024-12-29 23:11:00|435.99|433.69|435.85|433.55|435.99|433.69|435.76|433.46|16
1735589290000|2024-12-30 20:08:10|450.93|448.63|451.06|448.76|451.11|448.81|450.92|448.62|21
1735513870000|2024-12-29 23:11:10|435.84|433.54|435.78|433.48|435.99|433.69|435.72|433.42|22
1735589300000|2024-12-30 20:08:20|451.05|448.75|451.16|448.86|451.22|448.92|451.04|448.74|27
1735513880000|2024-12-29 23:11:20|435.76|433.46|436.28|433.98|436.31|434.01|435.72|433.42|30
1735589310000|2024-12-30 20:08:30|451.13|448.83|451.01|448.71|451.13|448.83|450.92|448.62|24
1735513890000|2024-12-29 23:11:30|436.3|434|436.5|434.2|436.52|434.22|436.24|433.94|25
1735589320000|2024-12-30 20:08:40|451|448.7|451.11|448.81|451.17|448.87|451|448.7|27
1735513900000|2024-12-29 23:11:40|436.51|434.21|436.48|434.18|436.58|434.28|436.35|434.05|32
1735589330000|2024-12-30 20:08:50|451.12|448.82|450.99|448.69|451.12|448.82|450.98|448.68|24
1735513910000|2024-12-29 23:11:50|436.6|434.3|437.13|434.83|437.13|434.83|436.6|434.3|30
1735589340000|2024-12-30 20:09:00|451.02|448.72|450.96|448.66|451.05|448.75|450.92|448.62|25
1735513920000|2024-12-29 23:12:00|437.14|434.84|436.92|434.62|437.14|434.84|436.83|434.53|29
1735589350000|2024-12-30 20:09:10|450.97|448.67|450.99|448.69|451.04|448.74|450.94|448.64|30
1735513930000|2024-12-29 23:12:10|436.94|434.64|436.7|434.4|436.94|434.64|436.69|434.39|30
1735589360000|2024-12-30 20:09:20|451.02|448.72|450.95|448.65|451.04|448.74|450.95|448.65|18
1735513940000|2024-12-29 23:12:20|436.71|434.41|436.36|434.06|436.71|434.41|436.36|434.06|30
1735589370000|2024-12-30 20:09:30|450.96|448.66|451.13|448.83|451.13|448.83|450.91|448.61|23
1735513950000|2024-12-29 23:12:30|436.32|434.02|436.56|434.26|436.7|434.4|436.28|433.98|30
1735589380000|2024-12-30 20:09:40|451.15|448.85|451.22|448.92|451.23|448.93|451.11|448.81|21
1735513960000|2024-12-29 23:12:40|436.57|434.27|436.46|434.16|436.69|434.39|436.43|434.13|22
1735589390000|2024-12-30 20:09:50|451.23|448.93|451.33|449.03|451.33|449.03|451.17|448.87|19
1735513970000|2024-12-29 23:12:50|436.44|434.14|436.09|433.79|436.44|434.14|436.08|433.78|25
1735589400000|2024-12-30 20:10:00|451.32|449.02|451.39|449.09|451.4|449.1|451.32|449.02|16
1735513980000|2024-12-29 23:13:00|436.1|433.8|435.8|433.5|436.1|433.8|435.76|433.46|32
1735589410000|2024-12-30 20:10:10|451.4|449.1|451.42|449.12|451.42|449.12|451.39|449.09|4
1735513990000|2024-12-29 23:13:10|435.76|433.46|435.8|433.5|436.01|433.71|435.76|433.46|29
1735589520000|2024-12-30 20:12:00|451.58|449.28|451.62|449.32|451.64|449.34|451.58|449.28|15
1735514000000|2024-12-29 23:13:20|435.79|433.49|435.99|433.69|436|433.7|435.62|433.32|22
1735589530000|2024-12-30 20:12:10|451.63|449.33|451.51|449.21|451.64|449.34|451.51|449.21|11
1735514010000|2024-12-29 23:13:30|435.98|433.68|435.83|433.53|436|433.7|435.73|433.43|30
1735589540000|2024-12-30 20:12:20|451.5|449.2|451.58|449.28|451.61|449.31|451.5|449.2|21
1735514020000|2024-12-29 23:13:40|435.85|433.55|435.74|433.44|435.89|433.59|435.74|433.44|21
1735589550000|2024-12-30 20:12:30|451.57|449.27|451.54|449.24|451.57|449.27|451.51|449.21|17
1735514030000|2024-12-29 23:13:50|435.85|433.55|435.87|433.57|436.02|433.72|435.83|433.53|25
1735589560000|2024-12-30 20:12:40|451.55|449.25|451.71|449.41|451.78|449.48|451.55|449.25|22
1735514040000|2024-12-29 23:14:00|435.84|433.54|435.83|433.53|435.91|433.61|435.72|433.42|30
1735589570000|2024-12-30 20:12:50|451.7|449.4|451.73|449.43|451.76|449.46|451.69|449.39|19
1735514050000|2024-12-29 23:14:10|435.78|433.48|435.81|433.51|435.93|433.63|435.77|433.47|28
1735589580000|2024-12-30 20:13:00|451.74|449.44|451.95|449.65|452.01|449.71|451.73|449.43|23
1735514060000|2024-12-29 23:14:20|435.8|433.5|436.12|433.82|436.18|433.88|435.8|433.5|22
1735589590000|2024-12-30 20:13:10|451.98|449.68|452.16|449.86|452.16|449.86|451.9|449.6|17
1735514070000|2024-12-29 23:14:30|436.04|433.74|436.01|433.71|436.11|433.81|435.85|433.55|25
1735589600000|2024-12-30 20:13:20|452.22|449.92|452.25|449.95|452.25|449.95|452.22|449.92|4
1735514080000|2024-12-29 23:14:40|436.02|433.72|436.04|433.74|436.06|433.76|435.87|433.57|25
1735589720000|2024-12-30 20:15:20|452.47|450.17|452.62|450.32|452.62|450.32|452.47|450.17|2
1735514090000|2024-12-29 23:14:50|436.03|433.73|435.89|433.59|436.06|433.76|435.88|433.58|23
1735589730000|2024-12-30 20:15:30|452.64|450.34|452.67|450.37|452.69|450.39|452.6|450.3|13
1735514100000|2024-12-29 23:15:00|435.9|433.6|436.06|433.76|436.13|433.83|435.9|433.6|29
1735589740000|2024-12-30 20:15:40|452.66|450.36|452.72|450.42|452.72|450.42|452.63|450.33|17
1735514110000|2024-12-29 23:15:10|436.11|433.81|436.18|433.88|436.27|433.97|436.11|433.81|32
1735589750000|2024-12-30 20:15:50|452.75|450.45|452.78|450.48|452.78|450.48|452.75|450.45|2
1735514120000|2024-12-29 23:15:20|436.22|433.92|436.53|434.23|436.53|434.23|436.07|433.77|31
1735589830000|2024-12-30 20:17:10|453.07|450.77|453.25|450.95|453.26|450.96|453.07|450.77|21
1735514130000|2024-12-29 23:15:30|436.52|434.22|436.36|434.06|436.54|434.24|436.32|434.02|33
1735589840000|2024-12-30 20:17:20|453.27|450.97|453.29|450.99|453.3|451|453.27|450.97|10
1735514140000|2024-12-29 23:15:40|436.37|434.07|436.55|434.25|436.55|434.25|436.3|434|17
1735589850000|2024-12-30 20:17:30|453.27|450.97|453.27|450.97|453.29|450.99|453.27|450.97|6
1735514150000|2024-12-29 23:15:50|436.6|434.3|436.6|434.3|436.66|434.36|436.55|434.25|17
1735589860000|2024-12-30 20:17:40|453.18|450.88|453.11|450.81|453.18|450.88|453.06|450.76|15
1735514160000|2024-12-29 23:16:00|436.61|434.31|436.58|434.28|436.62|434.32|436.53|434.23|22
1735589870000|2024-12-30 20:17:50|453.13|450.83|453.18|450.88|453.22|450.92|453.1|450.8|18
1735514170000|2024-12-29 23:16:10|436.57|434.27|436.57|434.27|436.6|434.3|436.4|434.1|25
1735589880000|2024-12-30 20:18:00|453.12|450.82|453.22|450.92|453.24|450.94|453.12|450.82|16
1735514180000|2024-12-29 23:16:20|436.58|434.28|436.78|434.48|436.79|434.49|436.58|434.28|18
1735589890000|2024-12-30 20:18:10|453.21|450.91|453.28|450.98|453.34|451.04|453.19|450.89|25
1735514190000|2024-12-29 23:16:30|436.84|434.54|436.95|434.65|436.95|434.65|436.82|434.52|19
1735589900000|2024-12-30 20:18:20|453.26|450.96|453.29|450.99|453.36|451.06|453.26|450.96|23
1735514200000|2024-12-29 23:16:40|436.96|434.66|436.73|434.43|436.97|434.67|436.67|434.37|24
1735589910000|2024-12-30 20:18:30|453.28|450.98|453.22|450.92|453.31|451.01|453.18|450.88|24
1735514210000|2024-12-29 23:16:50|436.67|434.37|436.73|434.43|436.79|434.49|436.65|434.35|27
1735589920000|2024-12-30 20:18:40|453.19|450.89|453.03|450.73|453.19|450.89|453.03|450.73|13
1735514220000|2024-12-29 23:17:00|436.69|434.39|436.49|434.19|436.71|434.41|436.49|434.19|21
1735589930000|2024-12-30 20:18:50|453.04|450.74|453.14|450.84|453.14|450.84|453.04|450.74|21
1735514230000|2024-12-29 23:17:10|436.47|434.17|436.31|434.01|436.48|434.18|436.3|434|22
1735589940000|2024-12-30 20:19:00|453.15|450.85|453.29|450.99|453.35|451.05|453.15|450.85|32
1735514240000|2024-12-29 23:17:20|436.37|434.07|436.83|434.53|436.83|434.53|436.37|434.07|33
1735589950000|2024-12-30 20:19:10|453.3|451|453.3|451|453.34|451.04|453.29|450.99|11
1735514250000|2024-12-29 23:17:30|436.86|434.56|436.79|434.49|436.87|434.57|436.67|434.37|30
1735589960000|2024-12-30 20:19:20|453.31|451.01|452.61|450.31|453.32|451.02|452.6|450.3|23
1735514260000|2024-12-29 23:17:40|436.8|434.5|436.8|434.5|436.92|434.62|436.77|434.47|13
1735589970000|2024-12-30 20:19:30|452.6|450.3|452.74|450.44|452.75|450.45|452.6|450.3|15
1735514270000|2024-12-29 23:17:50|436.79|434.49|436.82|434.52|436.85|434.55|436.76|434.46|15
1735589980000|2024-12-30 20:19:40|452.73|450.43|452.72|450.42|452.75|450.45|452.7|450.4|16
1735514280000|2024-12-29 23:18:00|436.8|434.5|436.55|434.25|436.8|434.5|436.49|434.19|22
1735589990000|2024-12-30 20:19:50|452.73|450.43|453.02|450.72|453.04|450.74|452.72|450.42|15
1735514290000|2024-12-29 23:18:10|436.56|434.26|436.8|434.5|436.85|434.55|436.54|434.24|18
1735514300000|2024-12-29 23:18:20|436.79|434.49|436.97|434.67|436.97|434.67|436.66|434.36|25
1735590000000|2024-12-30 20:20:00|453.03|450.73|453.14|450.84|453.21|450.91|453.03|450.73|23
1735514310000|2024-12-29 23:18:30|436.96|434.66|437.01|434.71|437.11|434.81|436.96|434.66|18
1735590010000|2024-12-30 20:20:10|453.13|450.83|453.29|450.99|453.3|451|453.13|450.83|24
1735514320000|2024-12-29 23:18:40|437.05|434.75|437.04|434.74|437.09|434.79|436.99|434.69|21
1735590020000|2024-12-30 20:20:20|453.31|451.01|453.22|450.92|453.31|451.01|453.21|450.91|21
1735514330000|2024-12-29 23:18:50|437.03|434.73|436.71|434.41|437.04|434.74|436.68|434.38|22
1735590030000|2024-12-30 20:20:30|453.25|450.95|453.19|450.89|453.25|450.95|453.14|450.84|29
1735514340000|2024-12-29 23:19:00|436.7|434.4|436.73|434.43|436.8|434.5|436.67|434.37|22
1735590040000|2024-12-30 20:20:40|453.18|450.88|453.28|450.98|453.32|451.02|453.15|450.85|28
1735514350000|2024-12-29 23:19:10|436.74|434.44|436.72|434.42|436.76|434.46|436.63|434.33|25
1735590050000|2024-12-30 20:20:50|453.29|450.99|453.14|450.84|453.3|451|453.14|450.84|21
1735514360000|2024-12-29 23:19:20|436.77|434.47|436.74|434.44|436.77|434.47|436.69|434.39|21
1735590060000|2024-12-30 20:21:00|453.15|450.85|453.25|450.95|453.29|450.99|453.13|450.83|24
1735514370000|2024-12-29 23:19:30|436.73|434.43|436.58|434.28|436.74|434.44|436.55|434.25|14
1735590070000|2024-12-30 20:21:10|453.27|450.97|453.2|450.9|453.29|450.99|453.17|450.87|17
1735514380000|2024-12-29 23:19:40|436.57|434.27|436.65|434.35|436.65|434.35|436.55|434.25|15
1735590080000|2024-12-30 20:21:20|453.22|450.92|453.3|451|453.33|451.03|453.22|450.92|9
1735514390000|2024-12-29 23:19:50|436.66|434.36|436.47|434.17|436.66|434.36|436.44|434.14|19
1735590110000|2024-12-30 20:21:50|453.38|451.08|453.29|450.99|453.39|451.09|453.25|450.95|15
1735590120000|2024-12-30 20:22:00|453.28|450.98|453.21|450.91|453.29|450.99|453.16|450.86|28
1735514400000|2024-12-29 23:20:00|436.41|434.11|436.49|434.19|436.52|434.22|436.41|434.11|20
1735590130000|2024-12-30 20:22:10|453.2|450.9|453.1|450.8|453.2|450.9|453.02|450.72|22
1735514410000|2024-12-29 23:20:10|436.56|434.26|436.11|433.81|436.57|434.27|436.08|433.78|24
1735590140000|2024-12-30 20:22:20|453.12|450.82|453|450.7|453.12|450.82|452.98|450.68|23
1735514420000|2024-12-29 23:20:20|436.13|433.83|436.23|433.93|436.34|434.04|436.13|433.83|22
1735590150000|2024-12-30 20:22:30|453.01|450.71|453.08|450.78|453.11|450.81|453|450.7|27
1735514430000|2024-12-29 23:20:30|436.27|433.97|436.24|433.94|436.36|434.06|436.23|433.93|23
1735590160000|2024-12-30 20:22:40|453.06|450.76|452.96|450.66|453.17|450.87|452.96|450.66|22
1735514440000|2024-12-29 23:20:40|436.23|433.93|436.33|434.03|436.33|434.03|436.13|433.83|24
1735590170000|2024-12-30 20:22:50|452.99|450.69|452.99|450.69|453.02|450.72|452.94|450.64|25
1735514450000|2024-12-29 23:20:50|436.37|434.07|436.8|434.5|436.83|434.53|436.37|434.07|28
1735590180000|2024-12-30 20:23:00|452.97|450.67|452.95|450.65|453.01|450.71|452.93|450.63|12
1735514460000|2024-12-29 23:21:00|436.77|434.47|437.08|434.78|437.08|434.78|436.74|434.44|32
1735590190000|2024-12-30 20:23:10|452.99|450.69|452.75|450.45|452.99|450.69|452.69|450.39|7
1735514470000|2024-12-29 23:21:10|437.09|434.79|437.15|434.85|437.15|434.85|437.02|434.72|24
1735590200000|2024-12-30 20:23:20|452.77|450.47|452.99|450.69|452.99|450.69|452.77|450.47|20
1735514480000|2024-12-29 23:21:20|437.41|435.11|437.43|435.13|437.7|435.4|437.41|435.11|15
1735590210000|2024-12-30 20:23:30|453.05|450.75|453.05|450.75|453.08|450.78|453.03|450.73|19
1735514490000|2024-12-29 23:21:30|437.45|435.15|437.6|435.3|437.72|435.42|437.45|435.15|25
1735590220000|2024-12-30 20:23:40|453.04|450.74|453.01|450.71|453.06|450.76|452.96|450.66|23
1735514500000|2024-12-29 23:21:40|437.54|435.24|437.62|435.32|437.65|435.35|437.47|435.17|23
1735590230000|2024-12-30 20:23:50|453.06|450.76|453.14|450.84|453.14|450.84|453.01|450.71|26
1735514510000|2024-12-29 23:21:50|437.67|435.37|437.39|435.09|437.67|435.37|437.39|435.09|26
1735590240000|2024-12-30 20:24:00|453.13|450.83|453.04|450.74|453.13|450.83|453.03|450.73|23
1735514520000|2024-12-29 23:22:00|437.42|435.12|437.37|435.07|437.42|435.12|437.3|435|13
1735590250000|2024-12-30 20:24:10|453.03|450.73|453.07|450.77|453.07|450.77|453.01|450.71|19
1735514530000|2024-12-29 23:22:10|437.31|435.01|437.24|434.94|437.35|435.05|437.19|434.89|24
1735590260000|2024-12-30 20:24:20|453.08|450.78|453.35|451.05|453.37|451.07|453.08|450.78|26
1735514540000|2024-12-29 23:22:20|437.3|435|437.07|434.77|437.31|435.01|437.06|434.76|27
1735590270000|2024-12-30 20:24:30|453.38|451.08|453.42|451.12|453.42|451.12|453.32|451.02|18
1735514550000|2024-12-29 23:22:30|437.08|434.78|436.94|434.64|437.08|434.78|436.83|434.53|29
1735590280000|2024-12-30 20:24:40|453.4|451.1|453.26|450.96|453.42|451.12|453.23|450.93|27
1735514560000|2024-12-29 23:22:40|436.93|434.63|437|434.7|437|434.7|436.73|434.43|33
1735590290000|2024-12-30 20:24:50|453.25|450.95|453.36|451.06|453.37|451.07|453.23|450.93|23
1735514570000|2024-12-29 23:22:50|436.97|434.67|436.77|434.47|436.97|434.67|436.74|434.44|19
1735514580000|2024-12-29 23:23:00|436.74|434.44|436.53|434.23|436.77|434.47|436.53|434.23|18
1735590300000|2024-12-30 20:25:00|453.33|451.03|453.41|451.11|453.42|451.12|453.32|451.02|19
1735514590000|2024-12-29 23:23:10|436.54|434.24|436.45|434.15|436.54|434.24|436.44|434.14|27
1735590310000|2024-12-30 20:25:10|453.42|451.12|453.28|450.98|453.42|451.12|453.27|450.97|23
1735514600000|2024-12-29 23:23:20|436.46|434.16|436.61|434.31|436.61|434.31|436.45|434.15|18
1735590320000|2024-12-30 20:25:20|453.29|450.99|453.43|451.13|453.46|451.16|453.28|450.98|14
1735514610000|2024-12-29 23:23:30|436.55|434.25|436.4|434.1|436.56|434.26|436.38|434.08|15
1735590330000|2024-12-30 20:25:30|453.44|451.14|453.37|451.07|453.44|451.14|453.31|451.01|21
1735514620000|2024-12-29 23:23:40|436.44|434.14|436.57|434.27|436.58|434.28|436.44|434.14|17
1735590340000|2024-12-30 20:25:40|453.36|451.06|453.33|451.03|453.4|451.1|453.28|450.98|20
1735514630000|2024-12-29 23:23:50|436.56|434.26|436.57|434.27|436.57|434.27|436.45|434.15|21
1735590350000|2024-12-30 20:25:50|453.34|451.04|453.3|451|453.4|451.1|453.29|450.99|23
1735514640000|2024-12-29 23:24:00|436.58|434.28|436.66|434.36|436.66|434.36|436.51|434.21|21
1735590360000|2024-12-30 20:26:00|453.28|450.98|453.35|451.05|453.38|451.08|453.21|450.91|31
1735514650000|2024-12-29 23:24:10|436.67|434.37|436.86|434.56|436.86|434.56|436.63|434.33|22
1735590370000|2024-12-30 20:26:10|453.39|451.09|453.42|451.12|453.43|451.13|453.36|451.06|18
1735514660000|2024-12-29 23:24:20|436.91|434.61|436.9|434.6|436.95|434.65|436.89|434.59|19
1735590380000|2024-12-30 20:26:20|453.43|451.13|453.4|451.1|453.43|451.13|453.4|451.1|6
1735514670000|2024-12-29 23:24:30|436.89|434.59|436.69|434.39|436.89|434.59|436.69|434.39|24
1735590390000|2024-12-30 20:26:30|453.37|451.07|453.4|451.1|453.4|451.1|453.37|451.07|2
1735514680000|2024-12-29 23:24:40|436.68|434.38|436.64|434.34|436.72|434.42|436.64|434.34|23
1735590400000|2024-12-30 20:26:40|453.33|451.03|453.21|450.91|453.33|451.03|453.21|450.91|4
1735514690000|2024-12-29 23:24:50|436.66|434.36|436.57|434.27|436.69|434.39|436.55|434.25|26
1735590410000|2024-12-30 20:26:50|453.19|450.89|453.17|450.87|453.26|450.96|453.13|450.83|12
1735514700000|2024-12-29 23:25:00|436.52|434.22|436.71|434.41|436.71|434.41|436.46|434.16|27
1735590420000|2024-12-30 20:27:00|453.18|450.88|452.97|450.67|453.2|450.9|452.97|450.67|14
1735514710000|2024-12-29 23:25:10|436.74|434.44|436.82|434.52|436.83|434.53|436.71|434.41|30
1735590430000|2024-12-30 20:27:10|452.98|450.68|452.89|450.59|453.05|450.75|452.89|450.59|23
1735514720000|2024-12-29 23:25:20|436.81|434.51|436.81|434.51|436.95|434.65|436.76|434.46|17
1735590440000|2024-12-30 20:27:20|452.9|450.6|452.83|450.53|452.93|450.63|452.77|450.47|18
1735514730000|2024-12-29 23:25:30|436.82|434.52|436.75|434.45|436.98|434.68|436.75|434.45|24
1735590450000|2024-12-30 20:27:30|452.82|450.52|452.41|450.11|452.84|450.54|452.37|450.07|23
1735514740000|2024-12-29 23:25:40|436.82|434.52|436.75|434.45|436.86|434.56|436.73|434.43|19
1735590460000|2024-12-30 20:27:40|452.38|450.08|452.5|450.2|452.53|450.23|452.38|450.08|27
1735514750000|2024-12-29 23:25:50|436.74|434.44|436.88|434.58|436.91|434.61|436.73|434.43|26
1735590470000|2024-12-30 20:27:50|452.46|450.16|452.58|450.28|452.64|450.34|452.46|450.16|24
1735514760000|2024-12-29 23:26:00|436.89|434.59|436.56|434.26|436.93|434.63|436.54|434.24|28
1735590480000|2024-12-30 20:28:00|452.63|450.33|452.31|450.01|452.66|450.36|452.31|450.01|25
1735514770000|2024-12-29 23:26:10|436.6|434.3|436.59|434.29|436.65|434.35|436.57|434.27|24
1735590490000|2024-12-30 20:28:10|452.24|449.94|452.08|449.78|452.28|449.98|452.04|449.74|29
1735514780000|2024-12-29 23:26:20|436.58|434.28|436.59|434.29|436.67|434.37|436.56|434.26|30
1735590500000|2024-12-30 20:28:20|452.09|449.79|452.07|449.77|452.11|449.81|451.88|449.58|24
1735514790000|2024-12-29 23:26:30|436.58|434.28|436.62|434.32|436.67|434.37|436.57|434.27|22
1735590510000|2024-12-30 20:28:30|452.08|449.78|452.03|449.73|452.22|449.92|452.01|449.71|18
1735514800000|2024-12-29 23:26:40|436.63|434.33|436.75|434.45|436.78|434.48|436.57|434.27|27
1735590520000|2024-12-30 20:28:40|452.01|449.71|451.75|449.45|452.04|449.74|451.75|449.45|27
1735514810000|2024-12-29 23:26:50|436.74|434.44|436.62|434.32|436.79|434.49|436.6|434.3|28
1735590530000|2024-12-30 20:28:50|451.82|449.52|451.83|449.53|451.9|449.6|451.82|449.52|21
1735514820000|2024-12-29 23:27:00|436.61|434.31|436.86|434.56|436.9|434.6|436.61|434.31|20
1735590540000|2024-12-30 20:29:00|451.81|449.51|451.67|449.37|451.81|449.51|451.67|449.37|4
1735514830000|2024-12-29 23:27:10|436.91|434.61|437.07|434.77|437.08|434.78|436.91|434.61|25
1735590550000|2024-12-30 20:29:10|451.69|449.39|451.72|449.42|451.75|449.45|451.67|449.37|19
1735514840000|2024-12-29 23:27:20|437.08|434.78|437.18|434.88|437.21|434.91|437.07|434.77|20
1735590560000|2024-12-30 20:29:20|451.7|449.4|451.62|449.32|451.7|449.4|451.61|449.31|21
1735514850000|2024-12-29 23:27:30|437.19|434.89|436.99|434.69|437.22|434.92|436.97|434.67|18
1735590570000|2024-12-30 20:29:30|451.63|449.33|451.65|449.35|451.68|449.38|451.63|449.33|14
1735514860000|2024-12-29 23:27:40|437|434.7|437.15|434.85|437.19|434.89|436.98|434.68|20
1735590580000|2024-12-30 20:29:40|451.64|449.34|451.65|449.35|451.66|449.36|451.64|449.34|5
1735514870000|2024-12-29 23:27:50|437.16|434.86|437.11|434.81|437.17|434.87|437.06|434.76|17
1735590590000|2024-12-30 20:29:50|451.66|449.36|451.47|449.17|451.66|449.36|451.42|449.12|17
1735514880000|2024-12-29 23:28:00|437.09|434.79|436.98|434.68|437.28|434.98|436.98|434.68|22
1735514890000|2024-12-29 23:28:10|437.04|434.74|436.97|434.67|437.06|434.76|436.97|434.67|18
1735590600000|2024-12-30 20:30:00|451.45|449.15|451.32|449.02|451.64|449.34|451.32|449.02|23
1735514900000|2024-12-29 23:28:20|436.98|434.68|437.06|434.76|437.06|434.76|436.94|434.64|23
1735590610000|2024-12-30 20:30:10|451.2|448.9|451.2|448.9|451.2|448.9|451.2|448.9|1
1735514910000|2024-12-29 23:28:30|436.99|434.69|437.11|434.81|437.12|434.82|436.99|434.69|20
1735590630000|2024-12-30 20:30:30|451.28|448.98|451.48|449.18|451.48|449.18|451.27|448.97|6
1735514920000|2024-12-29 23:28:40|437.09|434.79|437.25|434.95|437.31|435.01|437.09|434.79|21
1735590640000|2024-12-30 20:30:40|451.47|449.17|451.52|449.22|451.59|449.29|451.36|449.06|25
1735514930000|2024-12-29 23:28:50|437.23|434.93|437.24|434.94|437.24|434.94|437.15|434.85|18
1735590650000|2024-12-30 20:30:50|451.49|449.19|451.59|449.29|451.59|449.29|451.49|449.19|17
1735514940000|2024-12-29 23:29:00|437.23|434.93|437.41|435.11|437.41|435.11|437.2|434.9|24
1735590660000|2024-12-30 20:31:00|451.57|449.27|451.51|449.21|451.58|449.28|451.41|449.11|29
1735514950000|2024-12-29 23:29:10|437.39|435.09|437.42|435.12|437.42|435.12|437.34|435.04|27
1735590670000|2024-12-30 20:31:10|451.54|449.24|451.46|449.16|451.55|449.25|451.37|449.07|20
1735514960000|2024-12-29 23:29:20|437.41|435.11|437.42|435.12|437.42|435.12|437.39|435.09|8
1735590680000|2024-12-30 20:31:20|451.45|449.15|451.36|449.06|451.45|449.15|451.35|449.05|23
1735514970000|2024-12-29 23:29:30|437.51|435.21|437.79|435.49|437.8|435.5|437.51|435.21|23
1735590690000|2024-12-30 20:31:30|451.35|449.05|451.4|449.1|451.42|449.12|451.35|449.05|22
1735514980000|2024-12-29 23:29:40|437.8|435.5|437.68|435.38|437.8|435.5|437.63|435.33|25
1735590700000|2024-12-30 20:31:40|451.41|449.11|451.49|449.19|451.58|449.28|451.41|449.11|24
1735514990000|2024-12-29 23:29:50|437.73|435.43|437.63|435.33|437.73|435.43|437.62|435.32|19
1735590710000|2024-12-30 20:31:50|451.45|449.15|451.37|449.07|451.51|449.21|451.36|449.06|19
1735590720000|2024-12-30 20:32:00|451.38|449.08|451.37|449.07|451.39|449.09|451.26|448.96|29
1735515000000|2024-12-29 23:30:00|437.64|435.34|437.61|435.31|437.64|435.34|437.44|435.14|26
1735590730000|2024-12-30 20:32:10|451.36|449.06|451.18|448.88|451.36|449.06|451.18|448.88|24
1735515010000|2024-12-29 23:30:10|437.64|435.34|437.71|435.41|437.76|435.46|437.51|435.21|28
1735590740000|2024-12-30 20:32:20|451.19|448.89|451.31|449.01|451.32|449.02|451.13|448.83|25
1735515020000|2024-12-29 23:30:20|437.73|435.43|437.8|435.5|437.8|435.5|437.72|435.42|22
1735590750000|2024-12-30 20:32:30|451.3|449|451.21|448.91|451.4|449.1|451.1|448.8|16
1735515030000|2024-12-29 23:30:30|437.82|435.52|438.07|435.77|438.07|435.77|437.79|435.49|24
1735590760000|2024-12-30 20:32:40|451.22|448.92|451.2|448.9|451.26|448.96|451.13|448.83|21
1735515040000|2024-12-29 23:30:40|438.14|435.84|438.06|435.76|438.19|435.89|438.03|435.73|31
1735590770000|2024-12-30 20:32:50|451.21|448.91|451.06|448.76|451.21|448.91|451.06|448.76|11
1735515050000|2024-12-29 23:30:50|437.95|435.65|437.92|435.62|437.95|435.65|437.86|435.56|18
1735590780000|2024-12-30 20:33:00|451.07|448.77|450.94|448.64|451.09|448.79|450.94|448.64|23
1735515060000|2024-12-29 23:31:00|437.89|435.59|437.84|435.54|438.02|435.72|437.8|435.5|30
1735590790000|2024-12-30 20:33:10|450.95|448.65|451.09|448.79|451.09|448.79|450.95|448.65|22
1735515070000|2024-12-29 23:31:10|437.87|435.57|437.96|435.66|437.96|435.66|437.8|435.5|19
1735590800000|2024-12-30 20:33:20|451.11|448.81|450.96|448.66|451.17|448.87|450.92|448.62|24
1735515080000|2024-12-29 23:31:20|437.93|435.63|437.94|435.64|437.94|435.64|437.75|435.45|25
1735590810000|2024-12-30 20:33:30|450.97|448.67|450.92|448.62|450.97|448.67|450.9|448.6|19
1735515090000|2024-12-29 23:31:30|437.91|435.61|437.87|435.57|437.91|435.61|437.8|435.5|23
1735590820000|2024-12-30 20:33:40|450.93|448.63|450.76|448.46|450.95|448.65|450.76|448.46|16
1735515100000|2024-12-29 23:31:40|437.82|435.52|437.67|435.37|437.82|435.52|437.65|435.35|26
1735590830000|2024-12-30 20:33:50|450.73|448.43|450.84|448.54|450.84|448.54|450.73|448.43|25
1735515110000|2024-12-29 23:31:50|437.66|435.36|437.62|435.32|437.67|435.37|437.6|435.3|21
1735590840000|2024-12-30 20:34:00|450.83|448.53|450.74|448.44|450.84|448.54|450.74|448.44|24
1735515120000|2024-12-29 23:32:00|437.61|435.31|437.53|435.23|437.62|435.32|437.37|435.07|23
1735590850000|2024-12-30 20:34:10|450.72|448.42|450.77|448.47|450.78|448.48|450.72|448.42|10
1735515130000|2024-12-29 23:32:10|437.51|435.21|437.58|435.28|437.6|435.3|437.41|435.11|20
1735590860000|2024-12-30 20:34:20|450.76|448.46|450.81|448.51|450.82|448.52|450.75|448.45|7
1735515140000|2024-12-29 23:32:20|437.57|435.27|437.52|435.22|437.61|435.31|437.51|435.21|26
1735590870000|2024-12-30 20:34:30|450.8|448.5|450.79|448.49|450.8|448.5|450.73|448.43|11
1735515150000|2024-12-29 23:32:30|437.51|435.21|437.58|435.28|437.63|435.33|437.49|435.19|27
1735590880000|2024-12-30 20:34:40|450.8|448.5|450.8|448.5|450.81|448.51|450.73|448.43|22
1735515160000|2024-12-29 23:32:40|437.59|435.29|437.85|435.55|437.86|435.56|437.59|435.29|25
1735590890000|2024-12-30 20:34:50|450.81|448.51|450.81|448.51|450.81|448.51|450.76|448.46|13
1735515170000|2024-12-29 23:32:50|437.84|435.54|437.9|435.6|438.03|435.73|437.84|435.54|17
1735590900000|2024-12-30 20:35:00|450.83|448.53|450.84|448.54|451.08|448.78|450.83|448.53|26
1735515180000|2024-12-29 23:33:00|437.89|435.59|437.81|435.51|437.89|435.59|437.75|435.45|22
1735590910000|2024-12-30 20:35:10|450.9|448.6|451.04|448.74|451.08|448.78|450.89|448.59|20
1735515190000|2024-12-29 23:33:10|437.77|435.47|437.68|435.38|437.77|435.47|437.65|435.35|24
1735590920000|2024-12-30 20:35:20|451.02|448.72|450.91|448.61|451.08|448.78|450.88|448.58|23
1735515200000|2024-12-29 23:33:20|437.67|435.37|437.79|435.49|437.79|435.49|437.64|435.34|23
1735590930000|2024-12-30 20:35:30|450.88|448.58|450.69|448.39|450.93|448.63|450.64|448.34|23
1735515210000|2024-12-29 23:33:30|437.82|435.52|437.61|435.31|437.82|435.52|437.53|435.23|27
1735590940000|2024-12-30 20:35:40|450.68|448.38|450.72|448.42|450.74|448.44|450.67|448.37|26
1735515220000|2024-12-29 23:33:40|437.59|435.29|437.78|435.48|437.83|435.53|437.58|435.28|23
1735590950000|2024-12-30 20:35:50|450.73|448.43|450.59|448.29|450.73|448.43|450.57|448.27|14
1735515230000|2024-12-29 23:33:50|437.76|435.46|437.71|435.41|437.77|435.47|437.67|435.37|26
1735590960000|2024-12-30 20:36:00|450.61|448.31|450.7|448.4|450.7|448.4|450.56|448.26|24
1735515240000|2024-12-29 23:34:00|437.7|435.4|437.97|435.67|438.08|435.78|437.69|435.39|25
1735590970000|2024-12-30 20:36:10|450.69|448.39|450.58|448.28|450.72|448.42|450.52|448.22|19
1735515250000|2024-12-29 23:34:10|437.94|435.64|438.11|435.81|438.15|435.85|437.94|435.64|27
1735590980000|2024-12-30 20:36:20|450.56|448.26|450.53|448.23|450.59|448.29|450.51|448.21|22
1735515260000|2024-12-29 23:34:20|438.12|435.82|438.17|435.87|438.18|435.88|438.07|435.77|24
1735590990000|2024-12-30 20:36:30|450.51|448.21|450.57|448.27|450.59|448.29|450.5|448.2|20
1735515270000|2024-12-29 23:34:30|438.18|435.88|438.13|435.83|438.18|435.88|438.06|435.76|26
1735591000000|2024-12-30 20:36:40|450.56|448.26|450.63|448.33|450.63|448.33|450.56|448.26|18
1735515280000|2024-12-29 23:34:40|438.11|435.81|438.18|435.88|438.29|435.99|438.09|435.79|29
1735591010000|2024-12-30 20:36:50|450.62|448.32|450.56|448.26|450.63|448.33|450.53|448.23|20
1735515290000|2024-12-29 23:34:50|438.2|435.9|438.4|436.1|438.4|436.1|438.11|435.81|18
1735591020000|2024-12-30 20:37:00|450.57|448.27|450.57|448.27|450.57|448.27|450.52|448.22|18
1735515300000|2024-12-29 23:35:00|438.41|436.11|438.65|436.35|438.65|436.35|438.39|436.09|28
1735591030000|2024-12-30 20:37:10|450.56|448.26|450.44|448.14|450.58|448.28|450.43|448.13|25
1735515310000|2024-12-29 23:35:10|438.63|436.33|438.56|436.26|438.65|436.35|438.52|436.22|30
1735591040000|2024-12-30 20:37:20|450.45|448.15|450.35|448.05|450.45|448.15|450.35|448.05|15
1735515320000|2024-12-29 23:35:20|438.54|436.24|438.57|436.27|438.59|436.29|438.43|436.13|22
1735591050000|2024-12-30 20:37:30|450.34|448.04|450.37|448.07|450.37|448.07|450.34|448.04|19
1735515330000|2024-12-29 23:35:30|438.48|436.18|438.45|436.15|438.54|436.24|438.43|436.13|22
1735591060000|2024-12-30 20:37:40|450.39|448.09|450.26|447.96|450.39|448.09|450.25|447.95|27
1735515340000|2024-12-29 23:35:40|438.43|436.13|438.25|435.95|438.49|436.19|438.24|435.94|23
1735591070000|2024-12-30 20:37:50|450.24|447.94|450.34|448.04|450.36|448.06|450.05|447.75|22
1735515350000|2024-12-29 23:35:50|438.27|435.97|438.33|436.03|438.35|436.05|438.22|435.92|20
1735591080000|2024-12-30 20:38:00|450.38|448.08|450.53|448.23|450.55|448.25|450.38|448.08|30
1735515360000|2024-12-29 23:36:00|438.34|436.04|438.28|435.98|438.37|436.07|438.12|435.82|28
1735591090000|2024-12-30 20:38:10|450.52|448.22|450.67|448.37|450.68|448.38|450.52|448.22|24
1735515370000|2024-12-29 23:36:10|438.26|435.96|438.32|436.02|438.39|436.09|438.23|435.93|28
1735591100000|2024-12-30 20:38:20|450.66|448.36|450.66|448.36|450.67|448.37|450.63|448.33|18
1735515380000|2024-12-29 23:36:20|438.33|436.03|438.66|436.36|438.66|436.36|438.3|436|20
1735591110000|2024-12-30 20:38:30|450.65|448.35|450.65|448.35|450.71|448.41|450.63|448.33|22
1735515390000|2024-12-29 23:36:30|438.65|436.35|438.73|436.43|438.76|436.46|438.58|436.28|28
1735591120000|2024-12-30 20:38:40|450.66|448.36|450.68|448.38|450.7|448.4|450.63|448.33|26
1735515400000|2024-12-29 23:36:40|438.78|436.48|438.93|436.63|438.95|436.65|438.77|436.47|26
1735591130000|2024-12-30 20:38:50|450.69|448.39|450.62|448.32|450.7|448.4|450.61|448.31|22
1735515410000|2024-12-29 23:36:50|438.97|436.67|439.04|436.74|439.05|436.75|438.97|436.67|20
1735591140000|2024-12-30 20:39:00|450.64|448.34|450.6|448.3|450.68|448.38|450.6|448.3|21
1735515420000|2024-12-29 23:37:00|439|436.7|438.86|436.56|439|436.7|438.86|436.56|21
1735591150000|2024-12-30 20:39:10|450.55|448.25|450.61|448.31|450.63|448.33|450.55|448.25|23
1735515430000|2024-12-29 23:37:10|438.88|436.58|438.69|436.39|438.93|436.63|438.67|436.37|31
1735591160000|2024-12-30 20:39:20|450.59|448.29|450.46|448.16|450.59|448.29|450.44|448.14|22
1735515440000|2024-12-29 23:37:20|438.67|436.37|438.88|436.58|438.93|436.63|438.62|436.32|32
1735591170000|2024-12-30 20:39:30|450.43|448.13|450.46|448.16|450.52|448.22|450.43|448.13|26
1735515450000|2024-12-29 23:37:30|438.9|436.6|439.05|436.75|439.13|436.83|438.9|436.6|23
1735591180000|2024-12-30 20:39:40|450.52|448.22|450.48|448.18|450.52|448.22|450.45|448.15|26
1735515460000|2024-12-29 23:37:40|439.03|436.73|439.06|436.76|439.07|436.77|438.97|436.67|16
1735591190000|2024-12-30 20:39:50|450.44|448.14|450.41|448.11|450.5|448.2|450.4|448.1|21
1735515470000|2024-12-29 23:37:50|439.07|436.77|439.14|436.84|439.29|436.99|439.06|436.76|23
1735591200000|2024-12-30 20:40:00|450.39|448.09|450.35|448.05|450.42|448.12|450.33|448.03|23
1735515480000|2024-12-29 23:38:00|439.15|436.85|439.21|436.91|439.26|436.96|439.15|436.85|23
1735591210000|2024-12-30 20:40:10|450.36|448.06|450.33|448.03|450.4|448.1|450.32|448.02|26
1735515490000|2024-12-29 23:38:10|439.2|436.9|439.03|436.73|439.21|436.91|439.03|436.73|21
1735591220000|2024-12-30 20:40:20|450.39|448.09|450.44|448.14|450.49|448.19|450.36|448.06|18
1735515500000|2024-12-29 23:38:20|438.96|436.66|439.06|436.76|439.13|436.83|438.85|436.55|24
1735591230000|2024-12-30 20:40:30|450.38|448.08|450.68|448.38|450.71|448.41|450.38|448.08|19
1735515510000|2024-12-29 23:38:30|439.11|436.81|439.08|436.78|439.17|436.87|439.08|436.78|23
1735591240000|2024-12-30 20:40:40|450.73|448.43|450.74|448.44|450.9|448.6|450.69|448.39|29
1735515520000|2024-12-29 23:38:40|439.07|436.77|439.17|436.87|439.17|436.87|439.04|436.74|20
1735591250000|2024-12-30 20:40:50|450.75|448.45|450.75|448.45|450.76|448.46|450.72|448.42|18
1735515530000|2024-12-29 23:38:50|439.12|436.82|439.11|436.81|439.17|436.87|439.05|436.75|22
1735591260000|2024-12-30 20:41:00|450.77|448.47|450.79|448.49|450.79|448.49|450.77|448.47|5
1735515540000|2024-12-29 23:39:00|439.12|436.82|439.23|436.93|439.34|437.04|439.11|436.81|17
1735591500000|2024-12-30 20:45:00|450.91|448.61|451.23|448.93|451.23|448.93|450.91|448.61|4
1735515550000|2024-12-29 23:39:10|439.24|436.94|439.14|436.84|439.25|436.95|439.03|436.73|28
1735591510000|2024-12-30 20:45:10|451.24|448.94|451.34|449.04|451.36|449.06|451.24|448.94|13
1735515560000|2024-12-29 23:39:20|439.15|436.85|439.16|436.86|439.24|436.94|439.15|436.85|18
1735591520000|2024-12-30 20:45:20|451.35|449.05|451.38|449.08|451.38|449.08|451.35|449.05|4
1735515570000|2024-12-29 23:39:30|439.17|436.87|439.17|436.87|439.19|436.89|439.15|436.85|7
1735591530000|2024-12-30 20:45:30|451.48|449.18|451.61|449.31|451.61|449.31|451.45|449.15|22
1735515580000|2024-12-29 23:39:40|439.15|436.85|439.26|436.96|439.27|436.97|439.11|436.81|19
1735591540000|2024-12-30 20:45:40|451.59|449.29|451.61|449.31|451.71|449.41|451.59|449.29|20
1735515590000|2024-12-29 23:39:50|439.24|436.94|439.08|436.78|439.27|436.97|439.07|436.77|19
1735591550000|2024-12-30 20:45:50|451.62|449.32|451.61|449.31|451.62|449.32|451.58|449.28|13
1735515600000|2024-12-29 23:40:00|439.19|436.89|439.01|436.71|439.22|436.92|438.98|436.68|18
1735591560000|2024-12-30 20:46:00|451.62|449.32|451.6|449.3|451.68|449.38|451.55|449.25|22
1735515610000|2024-12-29 23:40:10|438.98|436.68|438.93|436.63|439.03|436.73|438.93|436.63|20
1735591570000|2024-12-30 20:46:10|451.63|449.33|451.67|449.37|451.68|449.38|451.62|449.32|19
1735515620000|2024-12-29 23:40:20|438.92|436.62|438.73|436.43|438.92|436.62|438.67|436.37|21
1735591580000|2024-12-30 20:46:20|451.66|449.36|451.75|449.45|451.75|449.45|451.66|449.36|19
1735515630000|2024-12-29 23:40:30|438.74|436.44|438.84|436.54|438.85|436.55|438.72|436.42|24
1735591590000|2024-12-30 20:46:30|451.78|449.48|451.67|449.37|451.78|449.48|451.63|449.33|16
1735515640000|2024-12-29 23:40:40|438.83|436.53|438.47|436.17|438.85|436.55|438.4|436.1|29
1735591600000|2024-12-30 20:46:40|451.65|449.35|451.65|449.35|451.65|449.35|451.65|449.35|1
1735515650000|2024-12-29 23:40:50|438.43|436.13|438.6|436.3|438.6|436.3|438.4|436.1|26
1735591610000|2024-12-30 20:46:50|451.66|449.36|451.81|449.51|451.81|449.51|451.65|449.35|18
1735515660000|2024-12-29 23:41:00|438.58|436.28|438.71|436.41|438.72|436.42|438.55|436.25|21
1735591620000|2024-12-30 20:47:00|451.82|449.52|451.7|449.4|451.88|449.58|451.66|449.36|26
1735515670000|2024-12-29 23:41:10|438.7|436.4|438.48|436.18|438.72|436.42|438.44|436.14|24
1735591630000|2024-12-30 20:47:10|451.74|449.44|451.82|449.52|451.87|449.57|451.71|449.41|24
1735515680000|2024-12-29 23:41:20|438.43|436.13|438.46|436.16|438.48|436.18|438.34|436.04|25
1735591640000|2024-12-30 20:47:20|451.88|449.58|451.78|449.48|451.89|449.59|451.77|449.47|17
1735515690000|2024-12-29 23:41:30|438.47|436.17|438.5|436.2|438.5|436.2|438.41|436.11|20
1735591650000|2024-12-30 20:47:30|451.79|449.49|451.94|449.64|451.94|449.64|451.79|449.49|13
1735515700000|2024-12-29 23:41:40|438.54|436.24|438.49|436.19|438.55|436.25|438.45|436.15|18
1735591660000|2024-12-30 20:47:40|451.93|449.63|452.01|449.71|452.02|449.72|451.92|449.62|19
1735515710000|2024-12-29 23:41:50|438.56|436.26|438.67|436.37|438.71|436.41|438.56|436.26|16
1735591670000|2024-12-30 20:47:50|452.03|449.73|452.07|449.77|452.07|449.77|451.99|449.69|27
1735515720000|2024-12-29 23:42:00|438.68|436.38|438.68|436.38|438.72|436.42|438.59|436.29|22
1735591680000|2024-12-30 20:48:00|452.08|449.78|452.2|449.9|452.26|449.96|452.08|449.78|23
1735515730000|2024-12-29 23:42:10|438.69|436.39|438.78|436.48|438.81|436.51|438.69|436.39|26
1735591690000|2024-12-30 20:48:10|452.21|449.91|452.22|449.92|452.27|449.97|452.21|449.91|26
1735515740000|2024-12-29 23:42:20|438.77|436.47|438.87|436.57|438.95|436.65|438.76|436.46|28
1735591700000|2024-12-30 20:48:20|452.25|449.95|452.24|449.94|452.25|449.95|452.18|449.88|21
1735515750000|2024-12-29 23:42:30|438.86|436.56|438.6|436.3|438.87|436.57|438.59|436.29|17
1735591710000|2024-12-30 20:48:30|452.25|449.95|452.15|449.85|452.25|449.95|452.15|449.85|12
1735515760000|2024-12-29 23:42:40|438.59|436.29|438.65|436.35|438.66|436.36|438.57|436.27|16
1735591720000|2024-12-30 20:48:40|452.16|449.86|452.33|450.03|452.37|450.07|452.16|449.86|16
1735515770000|2024-12-29 23:42:50|438.64|436.34|438.81|436.51|438.85|436.55|438.64|436.34|22
1735591730000|2024-12-30 20:48:50|452.32|450.02|452.31|450.01|452.36|450.06|452.27|449.97|23
1735515780000|2024-12-29 23:43:00|438.8|436.5|438.68|436.38|438.8|436.5|438.68|436.38|19
1735591740000|2024-12-30 20:49:00|452.3|450|452.31|450.01|452.34|450.04|452.25|449.95|19
1735515790000|2024-12-29 23:43:10|438.69|436.39|438.7|436.4|438.74|436.44|438.68|436.38|15
1735591750000|2024-12-30 20:49:10|452.32|450.02|452.41|450.11|452.41|450.11|452.29|449.99|21
1735515800000|2024-12-29 23:43:20|438.71|436.41|438.76|436.46|438.82|436.52|438.7|436.4|15
1735591760000|2024-12-30 20:49:20|452.39|450.09|452.55|450.25|452.64|450.34|452.38|450.08|25
1735515810000|2024-12-29 23:43:30|438.75|436.45|438.88|436.58|438.88|436.58|438.73|436.43|20
1735591770000|2024-12-30 20:49:30|452.56|450.26|452.51|450.21|452.6|450.3|452.47|450.17|16
1735515820000|2024-12-29 23:43:40|438.86|436.56|439.1|436.8|439.12|436.82|438.86|436.56|20
1735591780000|2024-12-30 20:49:40|452.53|450.23|452.51|450.21|452.55|450.25|452.5|450.2|14
1735515830000|2024-12-29 23:43:50|439.12|436.82|439.04|436.74|439.13|436.83|439.03|436.73|14
1735591790000|2024-12-30 20:49:50|452.52|450.22|452.5|450.2|452.54|450.24|452.47|450.17|20
1735515840000|2024-12-29 23:44:00|439.05|436.75|439.07|436.77|439.11|436.81|439.01|436.71|25
1735591800000|2024-12-30 20:50:00|452.49|450.19|452.35|450.05|452.49|450.19|452.26|449.96|26
1735515850000|2024-12-29 23:44:10|439.08|436.78|438.99|436.69|439.11|436.81|438.99|436.69|26
1735591810000|2024-12-30 20:50:10|452.36|450.06|452.57|450.27|452.57|450.27|452.36|450.06|19
1735515860000|2024-12-29 23:44:20|439|436.7|439.19|436.89|439.19|436.89|438.99|436.69|27
1735591820000|2024-12-30 20:50:20|452.56|450.26|452.54|450.24|452.58|450.28|452.53|450.23|20
1735515870000|2024-12-29 23:44:30|439.15|436.85|439.01|436.71|439.17|436.87|438.96|436.66|22
1735591830000|2024-12-30 20:50:30|452.53|450.23|452.72|450.42|452.74|450.44|452.53|450.23|25
1735515880000|2024-12-29 23:44:40|439|436.7|439|436.7|439.05|436.75|438.97|436.67|24
1735591840000|2024-12-30 20:50:40|452.75|450.45|452.92|450.62|452.98|450.68|452.75|450.45|20
1735515890000|2024-12-29 23:44:50|438.99|436.69|439.01|436.71|439.01|436.71|438.97|436.67|19
1735591850000|2024-12-30 20:50:50|452.89|450.59|452.89|450.59|452.9|450.6|452.76|450.46|25
1735515900000|2024-12-29 23:45:00|439|436.7|438.94|436.64|439.01|436.71|438.91|436.61|24
1735591860000|2024-12-30 20:51:00|452.8|450.5|452.67|450.37|452.81|450.51|452.67|450.37|19
1735515910000|2024-12-29 23:45:10|438.93|436.63|439.06|436.76|439.06|436.76|438.93|436.63|24
1735591870000|2024-12-30 20:51:10|452.65|450.35|452.74|450.44|452.74|450.44|452.6|450.3|21
1735515920000|2024-12-29 23:45:20|439.05|436.75|439.19|436.89|439.21|436.91|439.01|436.71|26
1735591880000|2024-12-30 20:51:20|452.7|450.4|452.72|450.42|452.74|450.44|452.67|450.37|20
1735515930000|2024-12-29 23:45:30|439.2|436.9|439.09|436.79|439.2|436.9|439.08|436.78|19
1735591890000|2024-12-30 20:51:30|452.73|450.43|452.68|450.38|452.75|450.45|452.68|450.38|7
1735515940000|2024-12-29 23:45:40|439.07|436.77|438.92|436.62|439.12|436.82|438.92|436.62|24
1735591900000|2024-12-30 20:51:40|452.72|450.42|452.82|450.52|452.82|450.52|452.68|450.38|24
1735515950000|2024-12-29 23:45:50|438.93|436.63|438.94|436.64|438.98|436.68|438.91|436.61|14
1735591910000|2024-12-30 20:51:50|452.81|450.51|452.79|450.49|452.9|450.6|452.79|450.49|18
1735515960000|2024-12-29 23:46:00|438.93|436.63|438.96|436.66|438.98|436.68|438.9|436.6|25
1735591920000|2024-12-30 20:52:00|452.7|450.4|452.74|450.44|452.77|450.47|452.67|450.37|16
1735515970000|2024-12-29 23:46:10|438.92|436.62|439.11|436.81|439.11|436.81|438.91|436.61|26
1735591930000|2024-12-30 20:52:10|452.75|450.45|452.77|450.47|452.79|450.49|452.74|450.44|21
1735515980000|2024-12-29 23:46:20|439.1|436.8|439.12|436.82|439.13|436.83|439.09|436.79|7
1735591940000|2024-12-30 20:52:20|452.76|450.46|452.97|450.67|452.97|450.67|452.76|450.46|21
1735515990000|2024-12-29 23:46:30|439.11|436.81|439.2|436.9|439.25|436.95|439.09|436.79|17
1735591950000|2024-12-30 20:52:30|452.94|450.64|452.89|450.59|452.99|450.69|452.89|450.59|24
1735516000000|2024-12-29 23:46:40|439.21|436.91|439.39|437.09|439.4|437.1|439.14|436.84|29
1735591960000|2024-12-30 20:52:40|452.87|450.57|452.84|450.54|452.88|450.58|452.81|450.51|23
1735516010000|2024-12-29 23:46:50|439.38|437.08|439.7|437.4|439.7|437.4|439.36|437.06|24
1735591970000|2024-12-30 20:52:50|452.85|450.55|452.86|450.56|452.89|450.59|452.82|450.52|22
1735516020000|2024-12-29 23:47:00|439.69|437.39|439.51|437.21|439.7|437.4|439.51|437.21|29
1735591980000|2024-12-30 20:53:00|452.82|450.52|452.83|450.53|452.86|450.56|452.79|450.49|15
1735516030000|2024-12-29 23:47:10|439.52|437.22|439.63|437.33|439.67|437.37|439.51|437.21|20
1735591990000|2024-12-30 20:53:10|452.81|450.51|452.57|450.27|452.81|450.51|452.57|450.27|20
1735516040000|2024-12-29 23:47:20|439.55|437.25|439.48|437.18|439.62|437.32|439.45|437.15|17
1735592000000|2024-12-30 20:53:20|452.58|450.28|452.48|450.18|452.61|450.31|452.46|450.16|23
1735516050000|2024-12-29 23:47:30|439.45|437.15|439.46|437.16|439.46|437.16|439.39|437.09|27
1735592010000|2024-12-30 20:53:30|452.49|450.19|452.63|450.33|452.65|450.35|452.47|450.17|24
1735516060000|2024-12-29 23:47:40|439.45|437.15|439.21|436.91|439.45|437.15|439.2|436.9|22
1735592020000|2024-12-30 20:53:40|452.64|450.34|452.56|450.26|452.64|450.34|452.53|450.23|21
1735516070000|2024-12-29 23:47:50|439.22|436.92|439.46|437.16|439.46|437.16|439.22|436.92|27
1735592030000|2024-12-30 20:53:50|452.57|450.27|452.57|450.27|452.58|450.28|452.53|450.23|17
1735516080000|2024-12-29 23:48:00|439.42|437.12|439.33|437.03|439.45|437.15|439.23|436.93|26
1735592040000|2024-12-30 20:54:00|452.56|450.26|452.62|450.32|452.62|450.32|452.55|450.25|19
1735516090000|2024-12-29 23:48:10|439.34|437.04|439.44|437.14|439.48|437.18|439.34|437.04|24
1735592050000|2024-12-30 20:54:10|452.66|450.36|452.65|450.35|452.71|450.41|452.64|450.34|27
1735516100000|2024-12-29 23:48:20|439.47|437.17|439.45|437.15|439.49|437.19|439.43|437.13|23
1735592060000|2024-12-30 20:54:20|452.64|450.34|452.61|450.31|452.65|450.35|452.55|450.25|29
1735516110000|2024-12-29 23:48:30|439.47|437.17|439.4|437.1|439.49|437.19|439.33|437.03|23
1735592070000|2024-12-30 20:54:30|452.59|450.29|452.57|450.27|452.61|450.31|452.52|450.22|18
1735516120000|2024-12-29 23:48:40|439.39|437.09|439.33|437.03|439.4|437.1|439.3|437|20
1735592080000|2024-12-30 20:54:40|452.52|450.22|452.47|450.17|452.54|450.24|452.42|450.12|22
1735516130000|2024-12-29 23:48:50|439.34|437.04|439.31|437.01|439.37|437.07|439.29|436.99|14
1735592090000|2024-12-30 20:54:50|452.45|450.15|452.41|450.11|452.47|450.17|452.38|450.08|19
1735516140000|2024-12-29 23:49:00|439.3|437|439.35|437.05|439.35|437.05|439.19|436.89|25
1735516150000|2024-12-29 23:49:10|439.48|437.18|439.54|437.24|439.54|437.24|439.48|437.18|9
1735592100000|2024-12-30 20:55:00|452.46|450.16|452.71|450.41|452.71|450.41|452.39|450.09|30
1735516160000|2024-12-29 23:49:20|439.56|437.26|439.6|437.3|439.69|437.39|439.56|437.26|12
1735592110000|2024-12-30 20:55:10|452.7|450.4|452.67|450.37|452.7|450.4|452.64|450.34|25
1735516170000|2024-12-29 23:49:30|439.69|437.39|439.67|437.37|439.71|437.41|439.67|437.37|9
1735592120000|2024-12-30 20:55:20|452.68|450.38|452.78|450.48|452.81|450.51|452.66|450.36|23
1735516180000|2024-12-29 23:49:40|439.66|437.36|439.65|437.35|439.72|437.42|439.61|437.31|24
1735592130000|2024-12-30 20:55:30|452.77|450.47|452.92|450.62|452.93|450.63|452.77|450.47|13
1735516190000|2024-12-29 23:49:50|439.62|437.32|439.71|437.41|439.73|437.43|439.62|437.32|18
1735592140000|2024-12-30 20:55:40|452.93|450.63|452.93|450.63|453|450.7|452.92|450.62|19
1735516200000|2024-12-29 23:50:00|439.7|437.4|439.64|437.34|439.72|437.42|439.64|437.34|19
1735592150000|2024-12-30 20:55:50|452.92|450.62|452.85|450.55|452.92|450.62|452.85|450.55|6
1735516210000|2024-12-29 23:50:10|439.59|437.29|439.56|437.26|439.6|437.3|439.52|437.22|14
1735592160000|2024-12-30 20:56:00|452.77|450.47|452.52|450.22|452.78|450.48|452.52|450.22|20
1735516220000|2024-12-29 23:50:20|439.54|437.24|439.55|437.25|439.64|437.34|439.54|437.24|21
1735592170000|2024-12-30 20:56:10|452.56|450.26|452.53|450.23|452.56|450.26|452.49|450.19|23
1735516230000|2024-12-29 23:50:30|439.53|437.23|439.57|437.27|439.6|437.3|439.53|437.23|16
1735592180000|2024-12-30 20:56:20|452.52|450.22|452.22|449.92|452.52|450.22|452.15|449.85|19
1735516240000|2024-12-29 23:50:40|439.58|437.28|439.76|437.46|439.8|437.5|439.58|437.28|15
1735592190000|2024-12-30 20:56:30|452.21|449.91|452.13|449.83|452.23|449.93|452.12|449.82|30
1735516250000|2024-12-29 23:50:50|439.72|437.42|439.69|437.39|439.73|437.43|439.61|437.31|16
1735592200000|2024-12-30 20:56:40|452.14|449.84|452.01|449.71|452.14|449.84|451.94|449.64|27
1735516260000|2024-12-29 23:51:00|439.7|437.4|439.55|437.25|439.7|437.4|439.54|437.24|25
1735592210000|2024-12-30 20:56:50|452.02|449.72|451.91|449.61|452.02|449.72|451.89|449.59|27
1735516270000|2024-12-29 23:51:10|439.52|437.22|439.55|437.25|439.56|437.26|439.51|437.21|17
1735592220000|2024-12-30 20:57:00|451.9|449.6|451.82|449.52|451.97|449.67|451.82|449.52|16
1735516280000|2024-12-29 23:51:20|439.54|437.24|439.63|437.33|439.7|437.4|439.51|437.21|23
1735592230000|2024-12-30 20:57:10|451.8|449.5|451.84|449.54|451.84|449.54|451.8|449.5|20
1735516290000|2024-12-29 23:51:30|439.65|437.35|439.53|437.23|439.65|437.35|439.53|437.23|20
1735592240000|2024-12-30 20:57:20|451.88|449.58|451.8|449.5|451.89|449.59|451.8|449.5|21
1735516300000|2024-12-29 23:51:40|439.54|437.24|439.54|437.24|439.55|437.25|439.52|437.22|10
1735592250000|2024-12-30 20:57:30|451.81|449.51|451.96|449.66|451.96|449.66|451.79|449.49|29
1735516310000|2024-12-29 23:51:50|439.53|437.23|439.47|437.17|439.53|437.23|439.46|437.16|21
1735592260000|2024-12-30 20:57:40|451.99|449.69|451.98|449.68|452.06|449.76|451.97|449.67|30
1735516320000|2024-12-29 23:52:00|439.44|437.14|440.35|438.05|440.35|438.05|439.32|437.02|32
1735592270000|2024-12-30 20:57:50|451.99|449.69|452.07|449.77|452.07|449.77|451.98|449.68|26
1735516330000|2024-12-29 23:52:10|440.39|438.09|440.05|437.75|440.46|438.16|440.03|437.73|24
1735592280000|2024-12-30 20:58:00|452.08|449.78|452.03|449.73|452.08|449.78|452|449.7|17
1735516340000|2024-12-29 23:52:20|440.06|437.76|440.16|437.86|440.18|437.88|440.05|437.75|27
1735592290000|2024-12-30 20:58:10|452.04|449.74|452.07|449.77|452.09|449.79|452.02|449.72|25
1735516350000|2024-12-29 23:52:30|440.15|437.85|440.12|437.82|440.22|437.92|439.96|437.66|36
1735592300000|2024-12-30 20:58:20|452.08|449.78|452.06|449.76|452.09|449.79|452.04|449.74|27
1735516360000|2024-12-29 23:52:40|440.13|437.83|440.13|437.83|440.18|437.88|440.12|437.82|20
1735592310000|2024-12-30 20:58:30|452.07|449.77|452.11|449.81|452.13|449.83|452.06|449.76|19
1735516370000|2024-12-29 23:52:50|440.11|437.81|440.14|437.84|440.22|437.92|440.02|437.72|26
1735592320000|2024-12-30 20:58:40|452.12|449.82|452.19|449.89|452.23|449.93|452.11|449.81|18
1735516380000|2024-12-29 23:53:00|440.15|437.85|440.08|437.78|440.17|437.87|440|437.7|22
1735592330000|2024-12-30 20:58:50|452.18|449.88|451.98|449.68|452.18|449.88|451.98|449.68|20
1735516390000|2024-12-29 23:53:10|440.07|437.77|440.09|437.79|440.18|437.88|440.03|437.73|22
1735592340000|2024-12-30 20:59:00|451.99|449.69|451.78|449.48|451.99|449.69|451.77|449.47|27
1735516400000|2024-12-29 23:53:20|440.08|437.78|440.05|437.75|440.08|437.78|440.03|437.73|21
1735592350000|2024-12-30 20:59:10|451.8|449.5|451.77|449.47|451.84|449.54|451.71|449.41|27
1735516410000|2024-12-29 23:53:30|440.06|437.76|440.14|437.84|440.22|437.92|440.05|437.75|22
1735592360000|2024-12-30 20:59:20|451.78|449.48|451.86|449.56|451.89|449.59|451.77|449.47|26
1735516420000|2024-12-29 23:53:40|440.13|437.83|440.17|437.87|440.17|437.87|440.1|437.8|23
1735592370000|2024-12-30 20:59:30|451.89|449.59|451.79|449.49|451.89|449.59|451.76|449.46|27
1735516430000|2024-12-29 23:53:50|440.16|437.86|440.24|437.94|440.26|437.96|440.16|437.86|16
1735592380000|2024-12-30 20:59:40|451.8|449.5|451.74|449.44|451.8|449.5|451.69|449.39|28
1735516440000|2024-12-29 23:54:00|440.25|437.95|440.14|437.84|440.27|437.97|440.14|437.84|14
1735592390000|2024-12-30 20:59:50|451.75|449.45|451.76|449.46|451.77|449.47|451.65|449.35|30
1735516450000|2024-12-29 23:54:10|440.09|437.79|440.08|437.78|440.16|437.86|440.08|437.78|16
1735592400000|2024-12-30 21:00:00|451.75|449.45|451.74|449.44|451.8|449.5|451.69|449.39|27
1735516460000|2024-12-29 23:54:20|440.07|437.77|440.1|437.8|440.11|437.81|440.03|437.73|15
1735592410000|2024-12-30 21:00:10|451.75|449.45|451.87|449.57|451.89|449.59|451.75|449.45|28
1735516470000|2024-12-29 23:54:30|440.09|437.79|440.11|437.81|440.15|437.85|440.03|437.73|17
1735592420000|2024-12-30 21:00:20|451.89|449.59|451.85|449.55|451.91|449.61|451.82|449.52|24
1735516480000|2024-12-29 23:54:40|440.12|437.82|440.13|437.83|440.15|437.85|440.05|437.75|15
1735592430000|2024-12-30 21:00:30|451.86|449.56|451.84|449.54|451.89|449.59|451.81|449.51|19
1735516490000|2024-12-29 23:54:50|440.15|437.85|440.05|437.75|440.15|437.85|440.05|437.75|18
1735592440000|2024-12-30 21:00:40|451.83|449.53|451.79|449.49|451.86|449.56|451.72|449.42|28
1735516500000|2024-12-29 23:55:00|440.06|437.76|439.88|437.58|440.08|437.78|439.85|437.55|17
1735592450000|2024-12-30 21:00:50|451.8|449.5|451.72|449.42|451.8|449.5|451.68|449.38|30
1735516510000|2024-12-29 23:55:10|439.89|437.59|439.89|437.59|439.93|437.63|439.86|437.56|20
1735592460000|2024-12-30 21:01:00|451.74|449.44|451.62|449.32|451.75|449.45|451.61|449.31|24
1735516520000|2024-12-29 23:55:20|439.9|437.6|439.78|437.48|439.9|437.6|439.75|437.45|17
1735592470000|2024-12-30 21:01:10|451.61|449.31|451.57|449.27|451.66|449.36|451.57|449.27|21
1735516530000|2024-12-29 23:55:30|439.77|437.47|439.71|437.41|439.77|437.47|439.63|437.33|17
1735592480000|2024-12-30 21:01:20|451.58|449.28|451.36|449.06|451.58|449.28|451.32|449.02|22
1735516540000|2024-12-29 23:55:40|439.67|437.37|439.64|437.34|439.7|437.4|439.64|437.34|24
1735592490000|2024-12-30 21:01:30|451.37|449.07|451.09|448.79|451.37|449.07|451.08|448.78|24
1735516550000|2024-12-29 23:55:50|439.65|437.35|439.71|437.41|439.71|437.41|439.59|437.29|19
1735592500000|2024-12-30 21:01:40|451.11|448.81|451.06|448.76|451.11|448.81|451.03|448.73|28
1735516560000|2024-12-29 23:56:00|439.69|437.39|439.65|437.35|439.72|437.42|439.6|437.3|23
1735592510000|2024-12-30 21:01:50|451.07|448.77|451|448.7|451.08|448.78|450.97|448.67|22
1735516570000|2024-12-29 23:56:10|439.63|437.33|439.61|437.31|439.66|437.36|439.6|437.3|23
1735592520000|2024-12-30 21:02:00|451.02|448.72|450.87|448.57|451.02|448.72|450.87|448.57|26
1735516580000|2024-12-29 23:56:20|439.59|437.29|439.59|437.29|439.75|437.45|439.59|437.29|21
1735592530000|2024-12-30 21:02:10|450.83|448.53|450.93|448.63|450.93|448.63|450.66|448.36|29
1735516590000|2024-12-29 23:56:30|439.55|437.25|439.67|437.37|439.68|437.38|439.51|437.21|22
1735592540000|2024-12-30 21:02:20|450.94|448.64|451.04|448.74|451.04|448.74|450.92|448.62|17
1735516600000|2024-12-29 23:56:40|439.63|437.33|439.73|437.43|439.77|437.47|439.61|437.31|17
1735592550000|2024-12-30 21:02:30|451.03|448.73|451|448.7|451.05|448.75|450.94|448.64|15
1735516610000|2024-12-29 23:56:50|439.69|437.39|439.75|437.45|439.77|437.47|439.69|437.39|15
1735592560000|2024-12-30 21:02:40|450.94|448.64|450.98|448.68|451.03|448.73|450.94|448.64|28
1735516620000|2024-12-29 23:57:00|439.71|437.41|439.62|437.32|439.78|437.48|439.62|437.32|25
1735592570000|2024-12-30 21:02:50|450.99|448.69|451.08|448.78|451.08|448.78|450.98|448.68|22
1735516630000|2024-12-29 23:57:10|439.57|437.27|439.64|437.34|439.66|437.36|439.57|437.27|26
1735592580000|2024-12-30 21:03:00|451.09|448.79|451.13|448.83|451.15|448.85|451.07|448.77|22
1735516640000|2024-12-29 23:57:20|439.67|437.37|439.57|437.27|439.72|437.42|439.57|437.27|26
1735592590000|2024-12-30 21:03:10|451.14|448.84|451.01|448.71|451.14|448.84|450.94|448.64|27
1735516650000|2024-12-29 23:57:30|439.58|437.28|439.59|437.29|439.65|437.35|439.57|437.27|27
1735592600000|2024-12-30 21:03:20|451.03|448.73|451.05|448.75|451.12|448.82|450.98|448.68|18
1735516660000|2024-12-29 23:57:40|439.6|437.3|439.69|437.39|439.72|437.42|439.51|437.21|24
1735592610000|2024-12-30 21:03:30|451.02|448.72|451.07|448.77|451.09|448.79|451.01|448.71|24
1735516670000|2024-12-29 23:57:50|439.7|437.4|439.55|437.25|439.71|437.41|439.55|437.25|22
1735592620000|2024-12-30 21:03:40|451.05|448.75|451.05|448.75|451.13|448.83|451.01|448.71|22
1735516680000|2024-12-29 23:58:00|439.57|437.27|439.4|437.1|439.57|437.27|439.33|437.03|17
1735592630000|2024-12-30 21:03:50|451.04|448.74|450.98|448.68|451.07|448.77|450.97|448.67|22
1735516690000|2024-12-29 23:58:10|439.39|437.09|439.26|436.96|439.4|437.1|439.22|436.92|15
1735592640000|2024-12-30 21:04:00|450.97|448.67|450.94|448.64|451.05|448.75|450.94|448.64|18
1735516700000|2024-12-29 23:58:20|439.24|436.94|439.41|437.11|439.41|437.11|439.24|436.94|20
1735592650000|2024-12-30 21:04:10|450.95|448.65|451.15|448.85|451.16|448.86|450.95|448.65|22
1735516710000|2024-12-29 23:58:30|439.36|437.06|439.4|437.1|439.42|437.12|439.35|437.05|19
1735592660000|2024-12-30 21:04:20|451.17|448.87|451.13|448.83|451.17|448.87|451.1|448.8|20
1735516720000|2024-12-29 23:58:40|439.41|437.11|439.37|437.07|439.41|437.11|439.29|436.99|23
1735592670000|2024-12-30 21:04:30|451.12|448.82|451.16|448.86|451.17|448.87|451.1|448.8|20
1735516730000|2024-12-29 23:58:50|439.36|437.06|439.3|437|439.36|437.06|439.3|437|16
1735592680000|2024-12-30 21:04:40|451.15|448.85|451.13|448.83|451.16|448.86|451.13|448.83|18
1735516740000|2024-12-29 23:59:00|439.31|437.01|439.3|437|439.31|437.01|439.26|436.96|15
1735592690000|2024-12-30 21:04:50|451.14|448.84|451.16|448.86|451.17|448.87|451.1|448.8|12
1735516750000|2024-12-29 23:59:10|439.29|436.99|439.22|436.92|439.32|437.02|439.22|436.92|15
1735592700000|2024-12-30 21:05:00|451.15|448.85|450.79|448.49|451.16|448.86|450.78|448.48|22
1735516760000|2024-12-29 23:59:20|439.21|436.91|439.31|437.01|439.31|437.01|439.21|436.91|11
1735592710000|2024-12-30 21:05:10|450.78|448.48|450.76|448.46|450.78|448.48|450.66|448.36|26
1735516770000|2024-12-29 23:59:30|439.32|437.02|439.31|437.01|439.34|437.04|439.25|436.95|18
1735592720000|2024-12-30 21:05:20|450.72|448.42|450.49|448.19|450.75|448.45|450.49|448.19|26
1735516780000|2024-12-29 23:59:40|439.27|436.97|439.39|437.09|439.41|437.11|439.26|436.96|15
1735592730000|2024-12-30 21:05:30|450.47|448.17|450.1|447.8|450.52|448.22|450.1|447.8|28
1735516790000|2024-12-29 23:59:50|439.4|437.1|439.44|437.14|439.44|437.14|439.37|437.07|19
1735592740000|2024-12-30 21:05:40|450.13|447.83|450.01|447.71|450.16|447.86|449.94|447.64|30
1735592750000|2024-12-30 21:05:50|450.02|447.72|449.8|447.5|450.02|447.72|449.71|447.41|33
1735592760000|2024-12-30 21:06:00|449.81|447.51|449.85|447.55|450.1|447.8|449.8|447.5|33
1735592770000|2024-12-30 21:06:10|449.86|447.56|450.01|447.71|450.09|447.79|449.86|447.56|22
1735592780000|2024-12-30 21:06:20|450|447.7|449.94|447.64|450.04|447.74|449.88|447.58|13
1735592790000|2024-12-30 21:06:30|450.01|447.71|450.16|447.86|450.17|447.87|450.01|447.71|19
1735592800000|2024-12-30 21:06:40|450.15|447.85|450.26|447.96|450.27|447.97|450.08|447.78|22
1735592810000|2024-12-30 21:06:50|450.27|447.97|450.39|448.09|450.4|448.1|450.27|447.97|16
1735592820000|2024-12-30 21:07:00|450.42|448.12|450.16|447.86|450.48|448.18|450.14|447.84|28
1735592830000|2024-12-30 21:07:10|450.17|447.87|449.9|447.6|450.17|447.87|449.89|447.59|29
1735592840000|2024-12-30 21:07:20|449.8|447.5|449.81|447.51|449.82|447.52|449.64|447.34|20
1735592850000|2024-12-30 21:07:30|449.79|447.49|449.82|447.52|449.83|447.53|449.75|447.45|20
1735592860000|2024-12-30 21:07:40|449.81|447.51|449.8|447.5|449.84|447.54|449.74|447.44|26
1735592870000|2024-12-30 21:07:50|449.85|447.55|449.99|447.69|450.03|447.73|449.82|447.52|24
1735592880000|2024-12-30 21:08:00|450|447.7|449.95|447.65|450.09|447.79|449.93|447.63|25
1735592890000|2024-12-30 21:08:10|449.94|447.64|450|447.7|450|447.7|449.94|447.64|10
1735592900000|2024-12-30 21:08:20|450.09|447.79|450.12|447.82|450.16|447.86|450.06|447.76|19
1735592910000|2024-12-30 21:08:30|450.11|447.81|450.1|447.8|450.14|447.84|450.09|447.79|17
1735592920000|2024-12-30 21:08:40|450.14|447.84|450.06|447.76|450.14|447.84|450.03|447.73|23
1735592930000|2024-12-30 21:08:50|450.08|447.78|450.09|447.79|450.09|447.79|450.06|447.76|8
1735592940000|2024-12-30 21:09:00|450.08|447.78|449.92|447.62|450.08|447.78|449.9|447.6|22
1735592950000|2024-12-30 21:09:10|449.93|447.63|449.96|447.66|450|447.7|449.92|447.62|23
1735592960000|2024-12-30 21:09:20|449.98|447.68|449.97|447.67|449.98|447.68|449.94|447.64|18
1735592970000|2024-12-30 21:09:30|449.95|447.65|449.83|447.53|449.97|447.67|449.73|447.43|24
1735592980000|2024-12-30 21:09:40|449.82|447.52|449.82|447.52|449.9|447.6|449.81|447.51|10
1735592990000|2024-12-30 21:09:50|449.91|447.61|450.01|447.71|450.04|447.74|449.88|447.58|19
1735593000000|2024-12-30 21:10:00|450.02|447.72|450.29|447.99|450.29|447.99|450.02|447.72|24
1735593010000|2024-12-30 21:10:10|450.22|447.92|450.21|447.91|450.25|447.95|450.16|447.86|28
1735593020000|2024-12-30 21:10:20|450.2|447.9|450.12|447.82|450.21|447.91|450.1|447.8|21
1735593030000|2024-12-30 21:10:30|450.13|447.83|450.06|447.76|450.13|447.83|450.05|447.75|19
1735593040000|2024-12-30 21:10:40|450.05|447.75|449.91|447.61|450.05|447.75|449.87|447.57|24
1735593050000|2024-12-30 21:10:50|449.89|447.59|450|447.7|450.01|447.71|449.89|447.59|18
1735593060000|2024-12-30 21:11:00|450.04|447.74|449.83|447.53|450.04|447.74|449.83|447.53|25
1735593070000|2024-12-30 21:11:10|449.84|447.54|449.69|447.39|449.84|447.54|449.68|447.38|24
1735593080000|2024-12-30 21:11:20|449.7|447.4|449.48|447.18|449.7|447.4|449.45|447.15|22
1735593090000|2024-12-30 21:11:30|449.49|447.19|449.69|447.39|449.69|447.39|449.44|447.14|25
1735593100000|2024-12-30 21:11:40|449.68|447.38|449.69|447.39|449.82|447.52|449.63|447.33|18
1735593110000|2024-12-30 21:11:50|449.68|447.38|449.66|447.36|449.73|447.43|449.62|447.32|26
1735593120000|2024-12-30 21:12:00|449.68|447.38|449.63|447.33|449.75|447.45|449.59|447.29|28
1735593130000|2024-12-30 21:12:10|449.64|447.34|449.5|447.2|449.65|447.35|449.5|447.2|19
1735593140000|2024-12-30 21:12:20|449.51|447.21|449.62|447.32|449.62|447.32|449.48|447.18|15
1735593150000|2024-12-30 21:12:30|449.63|447.33|449.61|447.31|449.63|447.33|449.59|447.29|17
1735593160000|2024-12-30 21:12:40|449.6|447.3|449.62|447.32|449.64|447.34|449.6|447.3|17
1735593170000|2024-12-30 21:12:50|449.59|447.29|449.64|447.34|449.64|447.34|449.58|447.28|9
1735593180000|2024-12-30 21:13:00|449.63|447.33|449.57|447.27|449.64|447.34|449.56|447.26|12
1735593190000|2024-12-30 21:13:10|449.56|447.26|449.53|447.23|449.59|447.29|449.5|447.2|25
1735593200000|2024-12-30 21:13:20|449.52|447.22|449.59|447.29|449.6|447.3|449.52|447.22|10
1735593210000|2024-12-30 21:13:30|449.56|447.26|449.59|447.29|449.59|447.29|449.56|447.26|11
1735593220000|2024-12-30 21:13:40|449.6|447.3|449.61|447.31|449.61|447.31|449.58|447.28|14
1735593230000|2024-12-30 21:13:50|449.72|447.42|449.9|447.6|449.91|447.61|449.68|447.38|21
1735593240000|2024-12-30 21:14:00|449.89|447.59|449.98|447.68|449.98|447.68|449.83|447.53|21
1735593250000|2024-12-30 21:14:10|449.97|447.67|450.05|447.75|450.05|447.75|449.97|447.67|13
1735593260000|2024-12-30 21:14:20|450.03|447.73|449.97|447.67|450.16|447.86|449.92|447.62|15
1735593270000|2024-12-30 21:14:30|450|447.7|450.16|447.86|450.16|447.86|450|447.7|12
1735593280000|2024-12-30 21:14:40|450.18|447.88|450.21|447.91|450.28|447.98|450.18|447.88|11
1735593290000|2024-12-30 21:14:50|450.2|447.9|450.25|447.95|450.28|447.98|450.2|447.9|21
1735593300000|2024-12-30 21:15:00|450.26|447.96|450.58|448.28|450.58|448.28|450.24|447.94|31
1735593310000|2024-12-30 21:15:10|450.57|448.27|450.71|448.41|450.71|448.41|450.57|448.27|23
1735593320000|2024-12-30 21:15:20|450.67|448.37|450.58|448.28|450.67|448.37|450.47|448.17|19
1735593330000|2024-12-30 21:15:30|450.6|448.3|450.65|448.35|450.65|448.35|450.57|448.27|11
1735593340000|2024-12-30 21:15:40|450.63|448.33|450.67|448.37|450.69|448.39|450.63|448.33|22
1735593350000|2024-12-30 21:15:50|450.69|448.39|450.74|448.44|450.96|448.66|450.69|448.39|27
1735593360000|2024-12-30 21:16:00|450.75|448.45|451|448.7|451|448.7|450.74|448.44|24
1735593370000|2024-12-30 21:16:10|450.99|448.69|451.08|448.78|451.1|448.8|450.99|448.69|23
1735593380000|2024-12-30 21:16:20|451.07|448.77|450.95|448.65|451.08|448.78|450.89|448.59|24
1735593390000|2024-12-30 21:16:30|450.94|448.64|450.96|448.66|451|448.7|450.92|448.62|24
1735593400000|2024-12-30 21:16:40|450.98|448.68|450.99|448.69|451.08|448.78|450.96|448.66|20
1735593410000|2024-12-30 21:16:50|451|448.7|451.27|448.97|451.3|449|451|448.7|18
1735593420000|2024-12-30 21:17:00|451.28|448.98|451.27|448.97|451.28|448.98|451.22|448.92|15
1735593430000|2024-12-30 21:17:10|451.28|448.98|451.03|448.73|451.34|449.04|451.03|448.73|16
1735593440000|2024-12-30 21:17:20|451.04|448.74|451.03|448.73|451.04|448.74|450.97|448.67|7
1735593450000|2024-12-30 21:17:30|451|448.7|450.72|448.42|451|448.7|450.67|448.37|14
1735593460000|2024-12-30 21:17:40|450.7|448.4|450.53|448.23|450.73|448.43|450.53|448.23|17
1735593470000|2024-12-30 21:17:50|450.51|448.21|450.58|448.28|450.59|448.29|450.46|448.16|19
1735593480000|2024-12-30 21:18:00|450.55|448.25|450.62|448.32|450.66|448.36|450.55|448.25|20
1735593490000|2024-12-30 21:18:10|450.64|448.34|450.32|448.02|450.64|448.34|450.19|447.89|27
1735593500000|2024-12-30 21:18:20|450.27|447.97|450.27|447.97|450.39|448.09|450.21|447.91|27
1735593510000|2024-12-30 21:18:30|450.25|447.95|450.26|447.96|450.29|447.99|450.24|447.94|23
1735593520000|2024-12-30 21:18:40|450.29|447.99|450.36|448.06|450.39|448.09|450.28|447.98|17
1735593530000|2024-12-30 21:18:50|450.35|448.05|450.38|448.08|450.44|448.14|450.33|448.03|22
1735593540000|2024-12-30 21:19:00|450.4|448.1|450.41|448.11|450.45|448.15|450.37|448.07|10
1735593550000|2024-12-30 21:19:10|450.4|448.1|450.54|448.24|450.57|448.27|450.39|448.09|22
1735593560000|2024-12-30 21:19:20|450.55|448.25|450.44|448.14|450.55|448.25|450.37|448.07|9
1735593570000|2024-12-30 21:19:30|450.45|448.15|450.51|448.21|450.51|448.21|450.38|448.08|17
1735593580000|2024-12-30 21:19:40|450.52|448.22|450.41|448.11|450.56|448.26|450.41|448.11|16
1735593590000|2024-12-30 21:19:50|450.4|448.1|450.31|448.01|450.4|448.1|450.3|448|16
1735593600000|2024-12-30 21:20:00|450.32|448.02|450.09|447.79|450.4|448.1|450.06|447.76|30
1735593610000|2024-12-30 21:20:10|450.04|447.74|449.89|447.59|450.1|447.8|449.82|447.52|21
1735593620000|2024-12-30 21:20:20|449.92|447.62|449.93|447.63|449.94|447.64|449.88|447.58|21
1735593630000|2024-12-30 21:20:30|449.92|447.62|449.76|447.46|449.93|447.63|449.69|447.39|28
1735593640000|2024-12-30 21:20:40|449.79|447.49|449.87|447.57|449.94|447.64|449.76|447.46|29
1735593650000|2024-12-30 21:20:50|449.88|447.58|449.96|447.66|450.03|447.73|449.86|447.56|21
1735593660000|2024-12-30 21:21:00|449.98|447.68|450.06|447.76|450.1|447.8|449.96|447.66|28
1735593670000|2024-12-30 21:21:10|450.02|447.72|449.91|447.61|450.02|447.72|449.89|447.59|18
1735593680000|2024-12-30 21:21:20|449.89|447.59|449.95|447.65|449.96|447.66|449.87|447.57|26
1735593690000|2024-12-30 21:21:30|449.94|447.64|450.03|447.73|450.07|447.77|449.94|447.64|29
1735593700000|2024-12-30 21:21:40|450.04|447.74|449.75|447.45|450.08|447.78|449.75|447.45|26
1735593710000|2024-12-30 21:21:50|449.76|447.46|449.89|447.59|449.89|447.59|449.75|447.45|22
1735593720000|2024-12-30 21:22:00|449.88|447.58|449.68|447.38|449.88|447.58|449.67|447.37|25
1735593730000|2024-12-30 21:22:10|449.6|447.3|449.67|447.37|449.75|447.45|449.6|447.3|21
1735593740000|2024-12-30 21:22:20|449.66|447.36|449.45|447.15|449.69|447.39|449.45|447.15|25
1735593750000|2024-12-30 21:22:30|449.42|447.12|449.25|446.95|449.42|447.12|449.24|446.94|23
1735593760000|2024-12-30 21:22:40|449.24|446.94|449.3|447|449.33|447.03|449.23|446.93|27
1735593770000|2024-12-30 21:22:50|449.33|447.03|449.5|447.2|449.56|447.26|449.33|447.03|30
1735593780000|2024-12-30 21:23:00|449.48|447.18|449.53|447.23|449.6|447.3|449.48|447.18|23
1735593790000|2024-12-30 21:23:10|449.54|447.24|449.51|447.21|449.55|447.25|449.49|447.19|17
1735593800000|2024-12-30 21:23:20|449.5|447.2|449.27|446.97|449.51|447.21|449.23|446.93|21
1735593810000|2024-12-30 21:23:30|449.24|446.94|449.24|446.94|449.27|446.97|449.24|446.94|20
1735593820000|2024-12-30 21:23:40|449.23|446.93|449.23|446.93|449.28|446.98|449.21|446.91|16
1735593830000|2024-12-30 21:23:50|449.22|446.92|449.26|446.96|449.28|446.98|449.22|446.92|14
1735593840000|2024-12-30 21:24:00|449.25|446.95|449.36|447.06|449.36|447.06|449.25|446.95|11
1735593850000|2024-12-30 21:24:10|449.37|447.07|449.45|447.15|449.49|447.19|449.37|447.07|21
1735593860000|2024-12-30 21:24:20|449.47|447.17|449.35|447.05|449.49|447.19|449.35|447.05|19
1735593870000|2024-12-30 21:24:30|449.36|447.06|449.26|446.96|449.36|447.06|449.26|446.96|18
1735593880000|2024-12-30 21:24:40|449.27|446.97|449.21|446.91|449.28|446.98|449.21|446.91|24
1735593890000|2024-12-30 21:24:50|449.22|446.92|449.24|446.94|449.26|446.96|449.22|446.92|7
1735593900000|2024-12-30 21:25:00|449.26|446.96|449.27|446.97|449.3|447|449.25|446.95|12
1735593910000|2024-12-30 21:25:10|449.25|446.95|449.26|446.96|449.29|446.99|449.24|446.94|13
1735593920000|2024-12-30 21:25:20|449.27|446.97|449.32|447.02|449.33|447.03|449.25|446.95|18
1735593930000|2024-12-30 21:25:30|449.27|446.97|449.21|446.91|449.27|446.97|449.21|446.91|6
1735593950000|2024-12-30 21:25:50|449.23|446.93|449.46|447.16|449.6|447.3|449.23|446.93|13
1735593960000|2024-12-30 21:26:00|449.45|447.15|449.3|447|449.46|447.16|449.29|446.99|13
1735593970000|2024-12-30 21:26:10|449.29|446.99|449.24|446.94|449.3|447|449.21|446.91|12
1735593980000|2024-12-30 21:26:20|449.23|446.93|449.23|446.93|449.24|446.94|449.22|446.92|5
1735593990000|2024-12-30 21:26:30|449.22|446.92|449.24|446.94|449.25|446.95|449.21|446.91|20
1735594000000|2024-12-30 21:26:40|449.25|446.95|449.3|447|449.34|447.04|449.23|446.93|19
1735594010000|2024-12-30 21:26:50|449.28|446.98|449.28|446.98|449.31|447.01|449.23|446.93|16
1735594020000|2024-12-30 21:27:00|449.3|447|449.32|447.02|449.37|447.07|449.3|447|13
1735594030000|2024-12-30 21:27:10|449.38|447.08|449.29|446.99|449.44|447.14|449.29|446.99|18
1735594040000|2024-12-30 21:27:20|449.3|447|449.21|446.91|449.3|447|449.21|446.91|11
1735594080000|2024-12-30 21:28:00|449|446.7|448.73|446.43|449|446.7|448.67|446.37|6
1735594090000|2024-12-30 21:28:10|448.78|446.48|448.86|446.56|448.88|446.58|448.77|446.47|14
1735594100000|2024-12-30 21:28:20|448.85|446.55|449.21|446.91|449.21|446.91|448.85|446.55|20
1735594110000|2024-12-30 21:28:30|449.17|446.87|449.21|446.91|449.24|446.94|449.15|446.85|22
1735594120000|2024-12-30 21:28:40|449.2|446.9|449.12|446.82|449.22|446.92|449.11|446.81|14
1735594130000|2024-12-30 21:28:50|449.14|446.84|449.21|446.91|449.22|446.92|449.14|446.84|18
1735594140000|2024-12-30 21:29:00|449.2|446.9|449.19|446.89|449.23|446.93|449.17|446.87|18
1735594150000|2024-12-30 21:29:10|449.2|446.9|449.18|446.88|449.23|446.93|449.17|446.87|17
1735594160000|2024-12-30 21:29:20|449.19|446.89|449.3|447|449.31|447.01|449.19|446.89|14
1735594170000|2024-12-30 21:29:30|449.29|446.99|449.34|447.04|449.36|447.06|449.29|446.99|17
1735594180000|2024-12-30 21:29:40|449.35|447.05|449.38|447.08|449.39|447.09|449.33|447.03|16
1735594190000|2024-12-30 21:29:50|449.39|447.09|449.38|447.08|449.42|447.12|449.35|447.05|15
1735594200000|2024-12-30 21:30:00|449.33|447.03|449.27|446.97|449.37|447.07|449.21|446.91|22
1735594210000|2024-12-30 21:30:10|449.28|446.98|449.19|446.89|449.28|446.98|449.19|446.89|5
1735594220000|2024-12-30 21:30:20|449.2|446.9|448.97|446.67|449.21|446.91|448.97|446.67|15
1735594230000|2024-12-30 21:30:30|448.98|446.68|448.72|446.42|448.98|446.68|448.72|446.42|24
1735594240000|2024-12-30 21:30:40|448.7|446.4|448.24|445.94|448.7|446.4|448.18|445.88|26
1735594250000|2024-12-30 21:30:50|448.28|445.98|448.49|446.19|448.49|446.19|448.28|445.98|32
1735594260000|2024-12-30 21:31:00|448.48|446.18|448.13|445.83|448.48|446.18|448.13|445.83|21
1735594270000|2024-12-30 21:31:10|448.16|445.86|448.2|445.9|448.22|445.92|448.16|445.86|19
1735594280000|2024-12-30 21:31:20|448.18|445.88|447.64|445.34|448.18|445.88|447.64|445.34|7
1735594290000|2024-12-30 21:31:30|447.62|445.32|447.41|445.11|447.62|445.32|447.41|445.11|31
1735594300000|2024-12-30 21:31:40|447.38|445.08|447.59|445.29|447.6|445.3|447.37|445.07|26
1735594310000|2024-12-30 21:31:50|447.6|445.3|447.66|445.36|447.68|445.38|447.5|445.2|29
1735594320000|2024-12-30 21:32:00|447.64|445.34|447.76|445.46|448|445.7|447.64|445.34|35
1735594330000|2024-12-30 21:32:10|447.77|445.47|447.55|445.25|447.77|445.47|447.55|445.25|29
1735594340000|2024-12-30 21:32:20|447.53|445.23|447.59|445.29|447.68|445.38|447.49|445.19|25
1735594350000|2024-12-30 21:32:30|447.6|445.3|447.43|445.13|447.68|445.38|447.39|445.09|29
1735594360000|2024-12-30 21:32:40|447.47|445.17|447.57|445.27|447.58|445.28|447.44|445.14|34
1735594370000|2024-12-30 21:32:50|447.59|445.29|447.69|445.39|447.77|445.47|447.55|445.25|20
1735594380000|2024-12-30 21:33:00|447.68|445.38|447.95|445.65|448.07|445.77|447.68|445.38|28
1735594390000|2024-12-30 21:33:10|447.94|445.64|447.51|445.21|447.94|445.64|447.46|445.16|30
1735594400000|2024-12-30 21:33:20|447.52|445.22|447.71|445.41|447.72|445.42|447.48|445.18|29
1735594410000|2024-12-30 21:33:30|447.7|445.4|447.61|445.31|447.71|445.41|447.6|445.3|28
1735594420000|2024-12-30 21:33:40|447.64|445.34|447.64|445.34|447.72|445.42|447.55|445.25|29
1735594430000|2024-12-30 21:33:50|447.66|445.36|447.88|445.58|447.93|445.63|447.65|445.35|26
1735594440000|2024-12-30 21:34:00|447.92|445.62|448.07|445.77|448.07|445.77|447.82|445.52|31
1735594450000|2024-12-30 21:34:10|448.12|445.82|448.19|445.89|448.24|445.94|448.08|445.78|31
1735594460000|2024-12-30 21:34:20|448.21|445.91|447.98|445.68|448.3|446|447.97|445.67|28
1735594470000|2024-12-30 21:34:30|447.99|445.69|447.81|445.51|448.03|445.73|447.79|445.49|23
1735594480000|2024-12-30 21:34:40|447.8|445.5|447.9|445.6|447.97|445.67|447.72|445.42|23
1735594490000|2024-12-30 21:34:50|447.88|445.58|447.67|445.37|447.89|445.59|447.67|445.37|25
1735594500000|2024-12-30 21:35:00|447.68|445.38|447.58|445.28|447.68|445.38|447.55|445.25|24
1735594510000|2024-12-30 21:35:10|447.59|445.29|447.63|445.33|447.63|445.33|447.57|445.27|24
1735594520000|2024-12-30 21:35:20|447.61|445.31|447.61|445.31|447.62|445.32|447.58|445.28|21
1735594530000|2024-12-30 21:35:30|447.62|445.32|447.65|445.35|447.83|445.53|447.6|445.3|29
1735594540000|2024-12-30 21:35:40|447.66|445.36|447.53|445.23|447.66|445.36|447.53|445.23|25
1735594550000|2024-12-30 21:35:50|447.5|445.2|447.73|445.43|447.75|445.45|447.41|445.11|26
1735594560000|2024-12-30 21:36:00|447.75|445.45|447.83|445.53|447.9|445.6|447.74|445.44|32
1735594570000|2024-12-30 21:36:10|447.79|445.49|448.01|445.71|448.01|445.71|447.79|445.49|22
1735594580000|2024-12-30 21:36:20|448.03|445.73|447.85|445.55|448.07|445.77|447.8|445.5|27
1735594590000|2024-12-30 21:36:30|447.84|445.54|447.97|445.67|447.99|445.69|447.81|445.51|28
1735594600000|2024-12-30 21:36:40|447.98|445.68|447.75|445.45|448.01|445.71|447.75|445.45|21
1735594610000|2024-12-30 21:36:50|447.76|445.46|447.37|445.07|447.8|445.5|447.37|445.07|20
1735594620000|2024-12-30 21:37:00|447.43|445.13|447.37|445.07|447.43|445.13|447.37|445.07|19
1735594630000|2024-12-30 21:37:10|447.39|445.09|447.37|445.07|447.39|445.09|447.37|445.07|2
1735594670000|2024-12-30 21:37:50|447.44|445.14|447.45|445.15|447.46|445.16|447.41|445.11|7
1735594680000|2024-12-30 21:38:00|447.41|445.11|447.37|445.07|447.42|445.12|447.37|445.07|10
1735594690000|2024-12-30 21:38:10|447.25|444.95|447.13|444.83|447.25|444.95|447.13|444.83|2
1735594740000|2024-12-30 21:39:00|446.89|444.59|446.51|444.21|446.89|444.59|446.48|444.18|16
1735594750000|2024-12-30 21:39:10|446.52|444.22|446.53|444.23|446.57|444.27|446.5|444.2|23
1735594760000|2024-12-30 21:39:20|446.54|444.24|446.28|443.98|446.55|444.25|446.22|443.92|20
1735594770000|2024-12-30 21:39:30|446.27|443.97|445.54|443.24|446.29|443.99|445.54|443.24|18
1735594780000|2024-12-30 21:39:40|445.56|443.26|445.54|443.24|445.56|443.26|445.54|443.24|4
1735594790000|2024-12-30 21:39:50|445.27|442.97|444.76|442.46|445.27|442.97|444.76|442.46|8
1735594800000|2024-12-30 21:40:00|444.72|442.42|443.89|441.59|444.72|442.42|443.46|441.16|31
1735594810000|2024-12-30 21:40:10|443.79|441.49|442.49|440.19|443.79|441.49|442.29|439.99|33
1735594820000|2024-12-30 21:40:20|442.52|440.22|441.91|439.61|442.56|440.26|441.91|439.61|32
1735594830000|2024-12-30 21:40:30|441.65|439.35|440.65|438.35|441.82|439.52|440.65|438.35|23
1735594840000|2024-12-30 21:40:40|440.64|438.34|440.06|437.76|440.64|438.34|439.84|437.54|33
1735594850000|2024-12-30 21:40:50|440.2|437.9|442.71|440.41|442.74|440.44|440.19|437.89|36
1735594860000|2024-12-30 21:41:00|442.59|440.29|443.36|441.06|443.56|441.26|442.59|440.29|34
1735594870000|2024-12-30 21:41:10|443.34|441.04|443.24|440.94|443.34|441.04|442.83|440.53|32
1735594880000|2024-12-30 21:41:20|443.32|441.02|442.89|440.59|443.42|441.12|442.8|440.5|36
1735594890000|2024-12-30 21:41:30|442.87|440.57|443.3|441|443.56|441.26|442.78|440.48|30
1735594900000|2024-12-30 21:41:40|443.33|441.03|443.52|441.22|443.53|441.23|443.13|440.83|31
1735594910000|2024-12-30 21:41:50|443.49|441.19|443.47|441.17|443.54|441.24|443.27|440.97|27
1735594920000|2024-12-30 21:42:00|443.44|441.14|442.8|440.5|443.44|441.14|442.71|440.41|36
1735594930000|2024-12-30 21:42:10|442.9|440.6|442.45|440.15|442.95|440.65|442.37|440.07|28
1735594940000|2024-12-30 21:42:20|442.4|440.1|440.92|438.62|442.4|440.1|440.92|438.62|34
1735594950000|2024-12-30 21:42:30|440.93|438.63|441.74|439.44|441.74|439.44|440.3|438|35
1735594960000|2024-12-30 21:42:40|441.8|439.5|442.3|440|442.4|440.1|441.78|439.48|35
1735594970000|2024-12-30 21:42:50|442.42|440.12|442.49|440.19|442.6|440.3|442.13|439.83|29
1735594980000|2024-12-30 21:43:00|442.41|440.11|442.32|440.02|442.41|440.11|441.93|439.63|31
1735594990000|2024-12-30 21:43:10|442.33|440.03|443.02|440.72|443.12|440.82|442.33|440.03|25
1735595000000|2024-12-30 21:43:20|442.95|440.65|442.52|440.22|442.95|440.65|442.45|440.15|33
1735595010000|2024-12-30 21:43:30|442.53|440.23|442.56|440.26|442.92|440.62|442.53|440.23|29
1735595020000|2024-12-30 21:43:40|442.63|440.33|442.85|440.55|442.86|440.56|442.2|439.9|31
1735595030000|2024-12-30 21:43:50|442.86|440.56|443.37|441.07|443.44|441.14|442.86|440.56|33
1735595040000|2024-12-30 21:44:00|443.34|441.04|443.08|440.78|443.37|441.07|443.01|440.71|35
1735595050000|2024-12-30 21:44:10|443.11|440.81|443.31|441.01|443.62|441.32|443.11|440.81|36
1735595060000|2024-12-30 21:44:20|443.32|441.02|442.95|440.65|443.33|441.03|442.94|440.64|33
1735595070000|2024-12-30 21:44:30|442.93|440.63|443.23|440.93|443.61|441.31|442.74|440.44|33
1735595080000|2024-12-30 21:44:40|443.16|440.86|442.9|440.6|443.16|440.86|442.68|440.38|30
1735595090000|2024-12-30 21:44:50|442.89|440.59|442.79|440.49|443.07|440.77|442.79|440.49|20
1735595100000|2024-12-30 21:45:00|442.8|440.5|442.74|440.44|442.9|440.6|442.74|440.44|20
1735595110000|2024-12-30 21:45:10|442.66|440.36|442.23|439.93|442.7|440.4|442|439.7|23
1735595120000|2024-12-30 21:45:20|442.22|439.92|441.65|439.35|442.22|439.92|441.29|438.99|32
1735595130000|2024-12-30 21:45:30|441.58|439.28|441.55|439.25|441.88|439.58|441.5|439.2|32
1735595140000|2024-12-30 21:45:40|441.63|439.33|441.82|439.52|441.95|439.65|441.59|439.29|32
1735595150000|2024-12-30 21:45:50|441.81|439.51|441.66|439.36|441.91|439.61|441.17|438.87|34
1735595160000|2024-12-30 21:46:00|441.64|439.34|441.29|438.99|441.66|439.36|441.16|438.86|33
1735595170000|2024-12-30 21:46:10|441.28|438.98|440.9|438.6|441.28|438.98|440.61|438.31|35
1735595180000|2024-12-30 21:46:20|440.96|438.66|441.71|439.41|441.71|439.41|440.96|438.66|27
1735595190000|2024-12-30 21:46:30|441.67|439.37|440.74|438.44|441.67|439.37|440.68|438.38|30
1735595200000|2024-12-30 21:46:40|440.78|438.48|441.4|439.1|441.43|439.13|440.65|438.35|31
1735595210000|2024-12-30 21:46:50|441.41|439.11|441.96|439.66|442.45|440.15|441.41|439.11|37
1735595220000|2024-12-30 21:47:00|441.98|439.68|442.33|440.03|442.42|440.12|441.98|439.68|30
1735595230000|2024-12-30 21:47:10|442.37|440.07|442.47|440.17|442.7|440.4|442.34|440.04|35
1735595240000|2024-12-30 21:47:20|442.45|440.15|443.28|440.98|443.28|440.98|442.45|440.15|30
1735595250000|2024-12-30 21:47:30|443.34|441.04|442.92|440.62|443.52|441.22|442.85|440.55|31
1735595260000|2024-12-30 21:47:40|442.91|440.61|443.77|441.47|443.77|441.47|442.91|440.61|33
1735595270000|2024-12-30 21:47:50|443.76|441.46|443.13|440.83|443.85|441.55|443.04|440.74|30
1735595280000|2024-12-30 21:48:00|443.04|440.74|442.97|440.67|443.11|440.81|442.84|440.54|29
1735595290000|2024-12-30 21:48:10|443.06|440.76|443.21|440.91|443.23|440.93|442.9|440.6|29
1735595300000|2024-12-30 21:48:20|443.18|440.88|443.13|440.83|443.3|441|443.06|440.76|30
1735595310000|2024-12-30 21:48:30|443.18|440.88|443.31|441.01|443.56|441.26|443.18|440.88|24
1735595320000|2024-12-30 21:48:40|443.3|441|443.02|440.72|443.3|441|442.86|440.56|32
1735595330000|2024-12-30 21:48:50|443.13|440.83|442.5|440.2|443.25|440.95|442.45|440.15|25
1735595340000|2024-12-30 21:49:00|442.56|440.26|443.16|440.86|443.16|440.86|442.08|439.78|33
1735595350000|2024-12-30 21:49:10|443.05|440.75|443.21|440.91|443.3|441|442.99|440.69|31
1735595360000|2024-12-30 21:49:20|443.23|440.93|443.14|440.84|443.23|440.93|442.69|440.39|30
1735595370000|2024-12-30 21:49:30|443.11|440.81|442.93|440.63|443.12|440.82|442.86|440.56|32
1735595380000|2024-12-30 21:49:40|443.01|440.71|442.25|439.95|443.01|440.71|442.25|439.95|31
1735595390000|2024-12-30 21:49:50|442.23|439.93|442.21|439.91|442.32|440.02|442.1|439.8|36
1735595400000|2024-12-30 21:50:00|442.11|439.81|441.41|439.11|442.25|439.95|441.21|438.91|34
1735595410000|2024-12-30 21:50:10|441.49|439.19|442.09|439.79|442.1|439.8|441.47|439.17|32
1735595420000|2024-12-30 21:50:20|442.12|439.82|442.2|439.9|442.43|440.13|442.06|439.76|28
1735595430000|2024-12-30 21:50:30|442.21|439.91|442.14|439.84|442.38|440.08|441.91|439.61|32
1735595440000|2024-12-30 21:50:40|442.13|439.83|442.64|440.34|442.64|440.34|442.13|439.83|33
1735595450000|2024-12-30 21:50:50|442.67|440.37|442.77|440.47|442.99|440.69|442.67|440.37|34
1735595460000|2024-12-30 21:51:00|442.8|440.5|442.22|439.92|442.84|440.54|442.12|439.82|37
1735595470000|2024-12-30 21:51:10|442.21|439.91|442.01|439.71|442.21|439.91|441.85|439.55|32
1735595480000|2024-12-30 21:51:20|442.02|439.72|441.71|439.41|442.09|439.79|441.64|439.34|29
1735595490000|2024-12-30 21:51:30|441.7|439.4|441.88|439.58|442.18|439.88|441.7|439.4|32
1735595500000|2024-12-30 21:51:40|441.87|439.57|441.07|438.77|441.87|439.57|441.07|438.77|35
1735595510000|2024-12-30 21:51:50|441.05|438.75|441.22|438.92|441.33|439.03|440.99|438.69|32
1735595520000|2024-12-30 21:52:00|441.29|438.99|441.22|438.92|441.29|438.99|440.97|438.67|36
1735595530000|2024-12-30 21:52:10|441.23|438.93|441.37|439.07|441.44|439.14|441.2|438.9|31
1735595540000|2024-12-30 21:52:20|441.39|439.09|441.32|439.02|441.71|439.41|441.32|439.02|33
1735595550000|2024-12-30 21:52:30|441.28|438.98|440.76|438.46|441.29|438.99|440.72|438.42|36
1735595560000|2024-12-30 21:52:40|440.81|438.51|441.05|438.75|441.19|438.89|440.78|438.48|29
1735595570000|2024-12-30 21:52:50|441.09|438.79|440.94|438.64|441.19|438.89|440.72|438.42|29
1735595580000|2024-12-30 21:53:00|440.95|438.65|440.73|438.43|441.01|438.71|440.72|438.42|30
1735595590000|2024-12-30 21:53:10|440.76|438.46|440.72|438.42|440.96|438.66|440.69|438.39|35
1735595600000|2024-12-30 21:53:20|440.73|438.43|440.43|438.13|440.73|438.43|440.31|438.01|31
1735595610000|2024-12-30 21:53:30|440.48|438.18|440.52|438.22|440.57|438.27|440.43|438.13|29
1735595620000|2024-12-30 21:53:40|440.51|438.21|441.23|438.93|441.23|438.93|440.45|438.15|28
1735595630000|2024-12-30 21:53:50|441.19|438.89|440.75|438.45|441.37|439.07|440.75|438.45|32
1735595640000|2024-12-30 21:54:00|440.76|438.46|440.19|437.89|440.77|438.47|440.11|437.81|35
1735595650000|2024-12-30 21:54:10|440.18|437.88|440.27|437.97|440.55|438.25|440.16|437.86|35
1735595660000|2024-12-30 21:54:20|440.3|438|440.17|437.87|440.44|438.14|440.08|437.78|33
1735595670000|2024-12-30 21:54:30|440.14|437.84|440.2|437.9|440.27|437.97|440.07|437.77|27
1735595680000|2024-12-30 21:54:40|440.17|437.87|440.07|437.77|440.17|437.87|440.01|437.71|25
1735595690000|2024-12-30 21:54:50|440.05|437.75|440.26|437.96|440.39|438.09|440.05|437.75|33
1735595700000|2024-12-30 21:55:00|440.28|437.98|440|437.7|440.39|438.09|439.99|437.69|34
1735595710000|2024-12-30 21:55:10|439.98|437.68|440.39|438.09|440.74|438.44|439.98|437.68|36
1735595720000|2024-12-30 21:55:20|440.38|438.08|440.3|438|440.53|438.23|440.06|437.76|30
1735595730000|2024-12-30 21:55:30|440.25|437.95|440.8|438.5|440.82|438.52|440.16|437.86|30
1735595740000|2024-12-30 21:55:40|440.79|438.49|441.25|438.95|441.27|438.97|440.69|438.39|33
1735595750000|2024-12-30 21:55:50|441.26|438.96|440.59|438.29|441.27|438.97|440.58|438.28|32
1735595760000|2024-12-30 21:56:00|440.65|438.35|440.43|438.13|440.65|438.35|440.38|438.08|33
1735595770000|2024-12-30 21:56:10|440.4|438.1|440.71|438.41|440.71|438.41|440.21|437.91|33
1735595780000|2024-12-30 21:56:20|440.73|438.43|440.94|438.64|441.03|438.73|440.64|438.34|32
1735595790000|2024-12-30 21:56:30|440.9|438.6|441.27|438.97|441.27|438.97|440.85|438.55|32
1735595800000|2024-12-30 21:56:40|441.26|438.96|441.83|439.53|441.83|439.53|441.2|438.9|29
1735595810000|2024-12-30 21:56:50|441.86|439.56|441.46|439.16|442.18|439.88|441.45|439.15|35
1735595820000|2024-12-30 21:57:00|441.45|439.15|442.05|439.75|442.08|439.78|441.35|439.05|34
1735595830000|2024-12-30 21:57:10|442|439.7|441.53|439.23|442.11|439.81|441.53|439.23|36
1735595840000|2024-12-30 21:57:20|441.59|439.29|441.47|439.17|441.72|439.42|441.39|439.09|27
1735595850000|2024-12-30 21:57:30|441.49|439.19|441.43|439.13|441.5|439.2|441.3|439|30
1735595860000|2024-12-30 21:57:40|441.48|439.18|441.4|439.1|441.68|439.38|441.3|439|30
1735595870000|2024-12-30 21:57:50|441.41|439.11|441.54|439.24|441.66|439.36|441.39|439.09|30
1735595880000|2024-12-30 21:58:00|441.6|439.3|441.71|439.41|442.13|439.83|441.53|439.23|33
1735595890000|2024-12-30 21:58:10|441.66|439.36|441.74|439.44|441.76|439.46|441.45|439.15|31
1735595900000|2024-12-30 21:58:20|441.72|439.42|441.52|439.22|441.75|439.45|441.43|439.13|34
1735595910000|2024-12-30 21:58:30|441.49|439.19|442.13|439.83|442.13|439.83|441.49|439.19|33
1735595920000|2024-12-30 21:58:40|442.15|439.85|442.14|439.84|442.24|439.94|441.97|439.67|32
1735595930000|2024-12-30 21:58:50|442.13|439.83|441.98|439.68|442.13|439.83|441.92|439.62|29
1735595940000|2024-12-30 21:59:00|441.99|439.69|441.82|439.52|442.03|439.73|441.79|439.49|34
1735595950000|2024-12-30 21:59:10|441.83|439.53|441.63|439.33|441.84|439.54|441.52|439.22|33
1735595960000|2024-12-30 21:59:20|441.67|439.37|441.5|439.2|441.78|439.48|441.4|439.1|34
1735595970000|2024-12-30 21:59:30|441.51|439.21|441.34|439.04|441.54|439.24|441.34|439.04|25
1735595980000|2024-12-30 21:59:40|441.4|439.1|440.69|438.39|441.4|439.1|440.66|438.36|32
1735595990000|2024-12-30 21:59:50|440.63|438.33|440.62|438.32|440.66|438.36|440.38|438.08|32
1735596000000|2024-12-30 22:00:00|440.59|438.29|440.92|438.62|440.92|438.62|440.24|437.94|36
1735596010000|2024-12-30 22:00:10|440.97|438.67|440.5|438.2|441.13|438.83|440.5|438.2|34
1735596020000|2024-12-30 22:00:20|440.44|438.14|440.75|438.45|440.75|438.45|440.42|438.12|37
1735596030000|2024-12-30 22:00:30|440.81|438.51|440.99|438.69|441.15|438.85|440.81|438.51|32
1735596040000|2024-12-30 22:00:40|440.96|438.66|440.51|438.21|440.96|438.66|440.51|438.21|30
1735596050000|2024-12-30 22:00:50|440.52|438.22|440.57|438.27|440.8|438.5|440.33|438.03|32
1735596060000|2024-12-30 22:01:00|440.54|438.24|440.49|438.19|440.65|438.35|440.38|438.08|31
1735596070000|2024-12-30 22:01:10|440.42|438.12|440.37|438.07|440.73|438.43|440.26|437.96|37
1735596080000|2024-12-30 22:01:20|440.36|438.06|440.87|438.57|440.93|438.63|440.3|438|34
1735596090000|2024-12-30 22:01:30|440.88|438.58|440.78|438.48|440.92|438.62|440.59|438.29|30
1735596100000|2024-12-30 22:01:40|440.74|438.44|441.12|438.82|441.24|438.94|440.74|438.44|35
1735596110000|2024-12-30 22:01:50|441.13|438.83|441.01|438.71|441.45|439.15|441.01|438.71|35
1735596120000|2024-12-30 22:02:00|441.03|438.73|440.62|438.32|441.03|438.73|440.57|438.27|33
1735596130000|2024-12-30 22:02:10|440.6|438.3|440.98|438.68|440.98|438.68|440.6|438.3|32
1735596140000|2024-12-30 22:02:20|440.91|438.61|440.84|438.54|440.93|438.63|440.64|438.34|37
1735596150000|2024-12-30 22:02:30|440.82|438.52|440.41|438.11|440.87|438.57|440.38|438.08|26
1735596160000|2024-12-30 22:02:40|440.42|438.12|441.07|438.77|441.16|438.86|440.3|438|28
1735596170000|2024-12-30 22:02:50|441.06|438.76|440.69|438.39|441.08|438.78|440.69|438.39|31
1735596180000|2024-12-30 22:03:00|440.68|438.38|440.74|438.44|440.74|438.44|440.46|438.16|32
1735596190000|2024-12-30 22:03:10|440.76|438.46|440.94|438.64|441.06|438.76|440.6|438.3|32
1735596200000|2024-12-30 22:03:20|440.95|438.65|441.3|439|441.3|439|440.91|438.61|32
1735596210000|2024-12-30 22:03:30|441.31|439.01|441.19|438.89|441.31|439.01|440.95|438.65|26
1735596220000|2024-12-30 22:03:40|441.18|438.88|440.89|438.59|441.18|438.88|440.88|438.58|34
1735596230000|2024-12-30 22:03:50|440.92|438.62|441.26|438.96|441.35|439.05|440.89|438.59|34
1735596240000|2024-12-30 22:04:00|441.24|438.94|440.91|438.61|441.36|439.06|440.91|438.61|35
1735596250000|2024-12-30 22:04:10|440.95|438.65|441.42|439.12|441.42|439.12|440.91|438.61|31
1735596260000|2024-12-30 22:04:20|441.41|439.11|441.63|439.33|441.66|439.36|441.38|439.08|34
1735596270000|2024-12-30 22:04:30|441.58|439.28|441.92|439.62|441.92|439.62|441.47|439.17|34
1735596280000|2024-12-30 22:04:40|442.01|439.71|442.22|439.92|442.3|440|442.01|439.71|30
1735596290000|2024-12-30 22:04:50|442.21|439.91|441.93|439.63|442.3|440|441.85|439.55|30
1735596300000|2024-12-30 22:05:00|441.9|439.6|442.4|440.1|442.4|440.1|441.87|439.57|31
1735596310000|2024-12-30 22:05:10|442.39|440.09|442.61|440.31|442.73|440.43|442.39|440.09|25
1735596320000|2024-12-30 22:05:20|442.64|440.34|442.6|440.3|442.69|440.39|442.46|440.16|23
1735596330000|2024-12-30 22:05:30|442.64|440.34|442.52|440.22|442.64|440.34|442.48|440.18|29
1735596340000|2024-12-30 22:05:40|442.51|440.21|442.65|440.35|442.72|440.42|442.42|440.12|32
1735596350000|2024-12-30 22:05:50|442.63|440.33|442.52|440.22|442.63|440.33|442.46|440.16|29
1735596360000|2024-12-30 22:06:00|442.51|440.21|441.87|439.57|442.54|440.24|441.87|439.57|36
1735596370000|2024-12-30 22:06:10|441.9|439.6|441.54|439.24|441.98|439.68|441.53|439.23|33
1735596380000|2024-12-30 22:06:20|441.57|439.27|442.11|439.81|442.17|439.87|441.49|439.19|37
1735596390000|2024-12-30 22:06:30|442.09|439.79|442.22|439.92|442.22|439.92|441.99|439.69|29
1735596400000|2024-12-30 22:06:40|442.25|439.95|442.4|440.1|442.53|440.23|442.25|439.95|28
1735596410000|2024-12-30 22:06:50|442.41|440.11|442.65|440.35|442.89|440.59|442.4|440.1|31
1735596420000|2024-12-30 22:07:00|442.69|440.39|443.06|440.76|443.1|440.8|442.69|440.39|34
1735596430000|2024-12-30 22:07:10|443.12|440.82|442.96|440.66|443.12|440.82|442.84|440.54|30
1735596440000|2024-12-30 22:07:20|442.97|440.67|442.96|440.66|443.04|440.74|442.82|440.52|34
1735596450000|2024-12-30 22:07:30|442.82|440.52|442.99|440.69|443|440.7|442.82|440.52|32
1735596460000|2024-12-30 22:07:40|443.05|440.75|443.4|441.1|443.41|441.11|443.01|440.71|33
1735596470000|2024-12-30 22:07:50|443.43|441.13|443.51|441.21|443.74|441.44|443.42|441.12|31
1735596480000|2024-12-30 22:08:00|443.52|441.22|443.75|441.45|443.75|441.45|443.5|441.2|31
1735596490000|2024-12-30 22:08:10|443.73|441.43|443.53|441.23|443.74|441.44|443.42|441.12|32
1735596500000|2024-12-30 22:08:20|443.54|441.24|443.26|440.96|443.56|441.26|443.26|440.96|33
1735596510000|2024-12-30 22:08:30|443.16|440.86|442.99|440.69|443.16|440.86|442.87|440.57|30
1735596520000|2024-12-30 22:08:40|443.05|440.75|443.19|440.89|443.33|441.03|442.99|440.69|26
1735596530000|2024-12-30 22:08:50|443.28|440.98|443.34|441.04|443.41|441.11|443.26|440.96|26
1735596540000|2024-12-30 22:09:00|443.3|441|443.31|441.01|443.31|441.01|443.04|440.74|28
1735596550000|2024-12-30 22:09:10|443.29|440.99|443.27|440.97|443.42|441.12|443.24|440.94|29
1735596560000|2024-12-30 22:09:20|443.28|440.98|443.39|441.09|443.39|441.09|443.06|440.76|23
1735596570000|2024-12-30 22:09:30|443.38|441.08|443.36|441.06|443.41|441.11|443.3|441|15
1735596580000|2024-12-30 22:09:40|443.34|441.04|443.72|441.42|443.77|441.47|443.32|441.02|31
1735596590000|2024-12-30 22:09:50|443.74|441.44|443.86|441.56|443.86|441.56|443.68|441.38|16
1735596600000|2024-12-30 22:10:00|443.85|441.55|444.09|441.79|444.09|441.79|443.8|441.5|28
1735596610000|2024-12-30 22:10:10|444.06|441.76|443.69|441.39|444.06|441.76|443.66|441.36|24
1735596620000|2024-12-30 22:10:20|443.71|441.41|444.09|441.79|444.09|441.79|443.57|441.27|24
1735596630000|2024-12-30 22:10:30|444.28|441.98|444.28|441.98|444.28|441.98|444.28|441.98|1
1735596640000|2024-12-30 22:10:40|444.45|442.15|444.56|442.26|444.96|442.66|444.44|442.14|33
1735596650000|2024-12-30 22:10:50|444.57|442.27|444.73|442.43|444.79|442.49|444.49|442.19|24
1735596660000|2024-12-30 22:11:00|444.61|442.31|444.75|442.45|444.77|442.47|444.59|442.29|35
1735596670000|2024-12-30 22:11:10|444.74|442.44|444.85|442.55|444.93|442.63|444.74|442.44|19
1735596680000|2024-12-30 22:11:20|444.86|442.56|444.45|442.15|444.86|442.56|444.44|442.14|28
1735596690000|2024-12-30 22:11:30|444.42|442.12|444.12|441.82|444.48|442.18|444.12|441.82|27
1735596700000|2024-12-30 22:11:40|444.11|441.81|444.15|441.85|444.15|441.85|444.1|441.8|3
1735596710000|2024-12-30 22:11:50|444.13|441.83|444.5|442.2|444.5|442.2|444.12|441.82|25
1735596720000|2024-12-30 22:12:00|444.47|442.17|444.47|442.17|444.51|442.21|444.31|442.01|32
1735596730000|2024-12-30 22:12:10|444.43|442.13|444.59|442.29|444.59|442.29|444.4|442.1|21
1735596740000|2024-12-30 22:12:20|444.62|442.32|444.74|442.44|444.79|442.49|444.62|442.32|22
1735596750000|2024-12-30 22:12:30|444.76|442.46|444.84|442.54|444.92|442.62|444.76|442.46|28
1735596760000|2024-12-30 22:12:40|444.85|442.55|444.57|442.27|444.87|442.57|444.57|442.27|21
1735596770000|2024-12-30 22:12:50|444.28|441.98|444.08|441.78|444.28|441.98|444.07|441.77|11
1735596780000|2024-12-30 22:13:00|444.07|441.77|444.47|442.17|444.63|442.33|444.03|441.73|31
1735596790000|2024-12-30 22:13:10|444.51|442.21|444.79|442.49|444.87|442.57|444.46|442.16|30
1735596800000|2024-12-30 22:13:20|444.81|442.51|444.89|442.59|444.95|442.65|444.8|442.5|27
1735596810000|2024-12-30 22:13:30|444.88|442.58|444.87|442.57|445.03|442.73|444.87|442.57|29
1735596820000|2024-12-30 22:13:40|444.85|442.55|444.66|442.36|444.85|442.55|444.57|442.27|30
1735596830000|2024-12-30 22:13:50|444.64|442.34|444.83|442.53|444.83|442.53|444.59|442.29|23
1735596840000|2024-12-30 22:14:00|444.92|442.62|445.26|442.96|445.29|442.99|444.92|442.62|34
1735596850000|2024-12-30 22:14:10|445.25|442.95|445.44|443.14|445.45|443.15|445.25|442.95|24
1735596860000|2024-12-30 22:14:20|445.43|443.13|445.4|443.1|445.45|443.15|445.32|443.02|29
1735596870000|2024-12-30 22:14:30|445.37|443.07|445.22|442.92|445.39|443.09|445.19|442.89|30
1735596880000|2024-12-30 22:14:40|445.2|442.9|444.98|442.68|445.2|442.9|444.95|442.65|27
1735596890000|2024-12-30 22:14:50|444.97|442.67|444.94|442.64|444.98|442.68|444.92|442.62|24
1735596900000|2024-12-30 22:15:00|444.95|442.65|445.04|442.74|445.21|442.91|444.95|442.65|34
1735596910000|2024-12-30 22:15:10|445.03|442.73|445.07|442.77|445.12|442.82|444.87|442.57|26
1735596920000|2024-12-30 22:15:20|445.19|442.89|445.09|442.79|445.25|442.95|445.08|442.78|31
1735596930000|2024-12-30 22:15:30|445.1|442.8|445.15|442.85|445.25|442.95|445.05|442.75|28
1735596940000|2024-12-30 22:15:40|445.16|442.86|445.18|442.88|445.18|442.88|445.13|442.83|30
1735596950000|2024-12-30 22:15:50|445.25|442.95|445.44|443.14|445.44|443.14|445.21|442.91|27
1735596960000|2024-12-30 22:16:00|445.48|443.18|445.31|443.01|445.54|443.24|445.29|442.99|34
1735596970000|2024-12-30 22:16:10|445.33|443.03|445.57|443.27|445.59|443.29|445.25|442.95|27
1735596980000|2024-12-30 22:16:20|445.58|443.28|445.36|443.06|445.78|443.48|445.24|442.94|35
1735596990000|2024-12-30 22:16:30|445.34|443.04|445.09|442.79|445.35|443.05|445.06|442.76|30
1735597000000|2024-12-30 22:16:40|445.1|442.8|444.89|442.59|445.11|442.81|444.89|442.59|28
1735597010000|2024-12-30 22:16:50|444.88|442.58|444.51|442.21|444.88|442.58|444.51|442.21|28
1735597020000|2024-12-30 22:17:00|444.65|442.35|444.5|442.2|444.68|442.38|444.49|442.19|29
1735597030000|2024-12-30 22:17:10|444.57|442.27|444.41|442.11|444.59|442.29|444.32|442.02|32
1735597040000|2024-12-30 22:17:20|444.4|442.1|444.65|442.35|444.68|442.38|444.4|442.1|30
1735597050000|2024-12-30 22:17:30|444.68|442.38|444.85|442.55|444.85|442.55|444.67|442.37|26
1735597060000|2024-12-30 22:17:40|444.8|442.5|444.93|442.63|445.02|442.72|444.8|442.5|30
1735597070000|2024-12-30 22:17:50|444.91|442.61|445.15|442.85|445.18|442.88|444.91|442.61|31
1735597080000|2024-12-30 22:18:00|445.23|442.93|445.32|443.02|445.32|443.02|445.17|442.87|27
1735597090000|2024-12-30 22:18:10|445.36|443.06|445.29|442.99|445.47|443.17|445.21|442.91|24
1735597100000|2024-12-30 22:18:20|445.27|442.97|445.3|443|445.41|443.11|445.19|442.89|22
1735597110000|2024-12-30 22:18:30|445.29|442.99|445.18|442.88|445.29|442.99|445.16|442.86|24
1735597120000|2024-12-30 22:18:40|445.16|442.86|444.82|442.52|445.16|442.86|444.82|442.52|25
1735597130000|2024-12-30 22:18:50|444.8|442.5|444.63|442.33|444.8|442.5|444.61|442.31|22
1735597140000|2024-12-30 22:19:00|444.62|442.32|444.49|442.19|444.62|442.32|444.33|442.03|28
1735597150000|2024-12-30 22:19:10|444.48|442.18|444.63|442.33|444.64|442.34|444.45|442.15|15
1735597160000|2024-12-30 22:19:20|444.61|442.31|444.6|442.3|444.67|442.37|444.58|442.28|18
1735597170000|2024-12-30 22:19:30|444.61|442.31|444.47|442.17|444.61|442.31|444.39|442.09|30
1735597180000|2024-12-30 22:19:40|444.46|442.16|444.37|442.07|444.46|442.16|444.34|442.04|23
1735597190000|2024-12-30 22:19:50|444.38|442.08|444.63|442.33|444.64|442.34|444.31|442.01|22
1735597200000|2024-12-30 22:20:00|444.61|442.31|444.34|442.04|444.63|442.33|444.34|442.04|12
1735597210000|2024-12-30 22:20:10|444.33|442.03|443.98|441.68|444.33|442.03|443.96|441.66|19
1735597220000|2024-12-30 22:20:20|443.92|441.62|443.72|441.42|443.94|441.64|443.72|441.42|20
1735597230000|2024-12-30 22:20:30|443.67|441.37|443.33|441.03|443.67|441.37|443.32|441.02|19
1735597240000|2024-12-30 22:20:40|443.34|441.04|443.47|441.17|443.49|441.19|443.27|440.97|18
1735597250000|2024-12-30 22:20:50|443.48|441.18|443.73|441.43|443.73|441.43|443.48|441.18|16
1735597260000|2024-12-30 22:21:00|443.76|441.46|443.73|441.43|443.76|441.46|443.72|441.42|4
1735597270000|2024-12-30 22:21:10|443.74|441.44|443.79|441.49|443.79|441.49|443.74|441.44|7
1735597280000|2024-12-30 22:21:20|443.8|441.5|444.11|441.81|444.12|441.82|443.79|441.49|30
1735597290000|2024-12-30 22:21:30|444.13|441.83|443.62|441.32|444.13|441.83|443.61|441.31|13
1735597300000|2024-12-30 22:21:40|443.61|441.31|443.29|440.99|443.61|441.31|443.27|440.97|15
1735597310000|2024-12-30 22:21:50|443.28|440.98|443.23|440.93|443.28|440.98|443.23|440.93|4
1735597320000|2024-12-30 22:22:00|443.2|440.9|443.23|440.93|443.23|440.93|443.02|440.72|25
1735597330000|2024-12-30 22:22:10|443.25|440.95|443.56|441.26|443.56|441.26|443.25|440.95|19
1735597340000|2024-12-30 22:22:20|443.57|441.27|443.65|441.35|443.65|441.35|443.57|441.27|6
1735597350000|2024-12-30 22:22:30|443.64|441.34|443.64|441.34|443.66|441.36|443.48|441.18|19
1735597360000|2024-12-30 22:22:40|443.65|441.35|443.82|441.52|443.82|441.52|443.64|441.34|16
1735597370000|2024-12-30 22:22:50|443.83|441.53|443.68|441.38|443.84|441.54|443.66|441.36|8
1735597380000|2024-12-30 22:23:00|443.72|441.42|443.72|441.42|443.72|441.42|443.72|441.42|1
1735597390000|2024-12-30 22:23:10|443.69|441.39|443.66|441.36|443.71|441.41|443.44|441.14|19
1735597400000|2024-12-30 22:23:20|443.65|441.35|443.64|441.34|443.7|441.4|443.62|441.32|17
1735597410000|2024-12-30 22:23:30|443.63|441.33|443.72|441.42|443.73|441.43|443.53|441.23|17
1735597420000|2024-12-30 22:23:40|443.73|441.43|443.74|441.44|443.75|441.45|443.72|441.42|6
1735597430000|2024-12-30 22:23:50|443.72|441.42|443.74|441.44|443.74|441.44|443.71|441.41|4
1735597440000|2024-12-30 22:24:00|443.71|441.41|443.84|441.54|443.85|441.55|443.71|441.41|14
1735597450000|2024-12-30 22:24:10|443.85|441.55|444.23|441.93|444.26|441.96|443.85|441.55|10
1735597460000|2024-12-30 22:24:20|444.19|441.89|444.07|441.77|444.19|441.89|443.98|441.68|10
1735597470000|2024-12-30 22:24:30|444.02|441.72|444.21|441.91|444.23|441.93|444.02|441.72|13
1735597480000|2024-12-30 22:24:40|444.22|441.92|444.39|442.09|444.4|442.1|444.2|441.9|17
1735597490000|2024-12-30 22:24:50|444.35|442.05|444.37|442.07|444.37|442.07|444.33|442.03|9
1735597500000|2024-12-30 22:25:00|444.4|442.1|444.44|442.14|444.47|442.17|444.4|442.1|10
1735597510000|2024-12-30 22:25:10|444.45|442.15|444.22|441.92|444.46|442.16|444.2|441.9|10
1735597520000|2024-12-30 22:25:20|444.21|441.91|444.03|441.73|444.21|441.91|444.03|441.73|9
1735597530000|2024-12-30 22:25:30|444.04|441.74|444.18|441.88|444.18|441.88|444.04|441.74|11
1735597540000|2024-12-30 22:25:40|444.17|441.87|444.16|441.86|444.17|441.87|444.06|441.76|10
1735597550000|2024-12-30 22:25:50|444.17|441.87|444.43|442.13|444.43|442.13|444.17|441.87|15
1735597560000|2024-12-30 22:26:00|444.44|442.14|444.44|442.14|444.46|442.16|444.43|442.13|5
1735597570000|2024-12-30 22:26:10|444.45|442.15|444.48|442.18|444.48|442.18|444.42|442.12|7
1735597580000|2024-12-30 22:26:20|444.45|442.15|444.37|442.07|444.48|442.18|444.37|442.07|6
1735597590000|2024-12-30 22:26:30|444.36|442.06|444.22|441.92|444.36|442.06|444.11|441.81|15
1735597600000|2024-12-30 22:26:40|444.23|441.93|444.21|441.91|444.24|441.94|444.2|441.9|4
1735597610000|2024-12-30 22:26:50|444.25|441.95|444.24|441.94|444.25|441.95|444.24|441.94|2
1735597620000|2024-12-30 22:27:00|444.27|441.97|444.27|441.97|444.28|441.98|444.22|441.92|11
1735597640000|2024-12-30 22:27:20|444.24|441.94|444.31|442.01|444.31|442.01|444.24|441.94|4
1735597650000|2024-12-30 22:27:30|444.32|442.02|444.45|442.15|444.45|442.15|444.29|441.99|10
1735597660000|2024-12-30 22:27:40|444.46|442.16|444.82|442.52|444.82|442.52|444.46|442.16|20
1735597670000|2024-12-30 22:27:50|444.83|442.53|444.79|442.49|444.83|442.53|444.76|442.46|5
1735597680000|2024-12-30 22:28:00|444.8|442.5|444.83|442.53|444.83|442.53|444.8|442.5|4
1735597690000|2024-12-30 22:28:10|444.84|442.54|444.82|442.52|444.85|442.55|444.81|442.51|4
1735597700000|2024-12-30 22:28:20|444.83|442.53|444.83|442.53|444.85|442.55|444.83|442.53|9
1735597710000|2024-12-30 22:28:30|444.84|442.54|444.77|442.47|444.85|442.55|444.74|442.44|8
1735597720000|2024-12-30 22:28:40|444.76|442.46|444.75|442.45|444.76|442.46|444.75|442.45|2
1735597730000|2024-12-30 22:28:50|444.74|442.44|444.6|442.3|444.74|442.44|444.6|442.3|9
1735597740000|2024-12-30 22:29:00|444.59|442.29|444.77|442.47|444.77|442.47|444.59|442.29|16
1735597750000|2024-12-30 22:29:10|444.78|442.48|444.76|442.46|444.78|442.48|444.71|442.41|9
1735597760000|2024-12-30 22:29:20|444.77|442.47|444.77|442.47|444.77|442.47|444.77|442.47|1
1735597770000|2024-12-30 22:29:30|444.72|442.42|444.77|442.47|444.77|442.47|444.72|442.42|6
1735597790000|2024-12-30 22:29:50|444.75|442.45|444.75|442.45|444.75|442.45|444.75|442.45|1
1735597800000|2024-12-30 22:30:00|444.76|442.46|444.89|442.59|444.89|442.59|444.71|442.41|16
1735597810000|2024-12-30 22:30:10|444.9|442.6|445.06|442.76|445.06|442.76|444.9|442.6|15
1735597820000|2024-12-30 22:30:20|445.08|442.78|445.52|443.22|445.52|443.22|445.08|442.78|18
1735597830000|2024-12-30 22:30:30|445.55|443.25|445.91|443.61|445.91|443.61|445.55|443.25|10
1735597840000|2024-12-30 22:30:40|445.85|443.55|445.86|443.56|445.88|443.58|445.85|443.55|5
1735597850000|2024-12-30 22:30:50|445.87|443.57|445.6|443.3|445.87|443.57|445.6|443.3|15
1735597860000|2024-12-30 22:31:00|445.59|443.29|445.91|443.61|445.91|443.61|445.59|443.29|16
1735597880000|2024-12-30 22:31:20|445.85|443.55|445.57|443.27|445.85|443.55|445.57|443.27|16
1735597890000|2024-12-30 22:31:30|445.56|443.26|445.33|443.03|445.56|443.26|445.31|443.01|15
1735597900000|2024-12-30 22:31:40|445.32|443.02|445.39|443.09|445.39|443.09|445.18|442.88|13
1735597910000|2024-12-30 22:31:50|445.4|443.1|445.82|443.52|445.91|443.61|445.4|443.1|13
1735597920000|2024-12-30 22:32:00|445.8|443.5|445.73|443.43|445.8|443.5|445.66|443.36|16
1735597930000|2024-12-30 22:32:10|445.77|443.47|445.91|443.61|445.91|443.61|445.77|443.47|10
1735597940000|2024-12-30 22:32:20|445.87|443.57|445.83|443.53|445.87|443.57|445.83|443.53|6
1735597950000|2024-12-30 22:32:30|445.84|443.54|445.78|443.48|445.84|443.54|445.74|443.44|7
1735597960000|2024-12-30 22:32:40|445.8|443.5|445.91|443.61|445.91|443.61|445.8|443.5|8
1735597980000|2024-12-30 22:33:00|445.87|443.57|445.83|443.53|445.87|443.57|445.81|443.51|4
1735597990000|2024-12-30 22:33:10|445.84|443.54|445.91|443.61|445.91|443.61|445.84|443.54|2
1735598050000|2024-12-30 22:34:10|446.14|443.84|446.29|443.99|446.29|443.99|446.14|443.84|10
1735598060000|2024-12-30 22:34:20|446.31|444.01|446.21|443.91|446.35|444.05|446.21|443.91|11
1735598070000|2024-12-30 22:34:30|446.2|443.9|446.01|443.71|446.2|443.9|446|443.7|14
1735598080000|2024-12-30 22:34:40|446|443.7|446.05|443.75|446.05|443.75|446|443.7|5
1735598090000|2024-12-30 22:34:50|446.02|443.72|445.93|443.63|446.02|443.72|445.93|443.63|9
1735598100000|2024-12-30 22:35:00|445.91|443.61|445.83|443.53|445.91|443.61|445.81|443.51|3
1735598110000|2024-12-30 22:35:10|445.81|443.51|445.6|443.3|445.81|443.51|445.6|443.3|16
1735598120000|2024-12-30 22:35:20|445.61|443.31|445.67|443.37|445.67|443.37|445.52|443.22|14
1735598130000|2024-12-30 22:35:30|445.68|443.38|445.7|443.4|445.7|443.4|445.67|443.37|4
1735598140000|2024-12-30 22:35:40|445.66|443.36|445.6|443.3|445.69|443.39|445.6|443.3|8
1735598150000|2024-12-30 22:35:50|445.59|443.29|445.62|443.32|445.63|443.33|445.58|443.28|4
1735598160000|2024-12-30 22:36:00|445.63|443.33|445.78|443.48|445.78|443.48|445.63|443.33|13
1735598170000|2024-12-30 22:36:10|445.79|443.49|445.64|443.34|445.81|443.51|445.64|443.34|8
1735598180000|2024-12-30 22:36:20|445.65|443.35|445.64|443.34|445.65|443.35|445.63|443.33|3
1735598190000|2024-12-30 22:36:30|445.65|443.35|445.88|443.58|445.89|443.59|445.65|443.35|12
1735598200000|2024-12-30 22:36:40|445.89|443.59|445.88|443.58|445.95|443.65|445.88|443.58|15
1735598210000|2024-12-30 22:36:50|445.86|443.56|445.79|443.49|445.89|443.59|445.79|443.49|5
1735598220000|2024-12-30 22:37:00|445.8|443.5|445.81|443.51|445.83|443.53|445.8|443.5|7
1735598230000|2024-12-30 22:37:10|445.82|443.52|445.72|443.42|445.82|443.52|445.69|443.39|10
1735598240000|2024-12-30 22:37:20|445.62|443.32|445.76|443.46|445.76|443.46|445.6|443.3|15
1735598250000|2024-12-30 22:37:30|445.77|443.47|445.76|443.46|445.8|443.5|445.73|443.43|9
1735598260000|2024-12-30 22:37:40|445.74|443.44|445.74|443.44|445.76|443.46|445.71|443.41|10
1735598270000|2024-12-30 22:37:50|445.71|443.41|445.75|443.45|445.75|443.45|445.71|443.41|4
1735598280000|2024-12-30 22:38:00|445.76|443.46|445.78|443.48|445.79|443.49|445.76|443.46|6
1735598290000|2024-12-30 22:38:10|445.79|443.49|446.21|443.91|446.21|443.91|445.77|443.47|12
1735598300000|2024-12-30 22:38:20|446.2|443.9|446.41|444.11|446.42|444.12|446.14|443.84|20
1735598310000|2024-12-30 22:38:30|446.51|444.21|446.25|443.95|446.51|444.21|446.23|443.93|22
1735598320000|2024-12-30 22:38:40|446.24|443.94|446.23|443.93|446.24|443.94|446.22|443.92|4
1735598330000|2024-12-30 22:38:50|446.22|443.92|446.16|443.86|446.22|443.92|446.16|443.86|4
1735598340000|2024-12-30 22:39:00|446.17|443.87|446.2|443.9|446.2|443.9|446.17|443.87|3
1735598350000|2024-12-30 22:39:10|446.24|443.94|446.26|443.96|446.33|444.03|446.24|443.94|13
1735598360000|2024-12-30 22:39:20|446.2|443.9|446.27|443.97|446.27|443.97|446.18|443.88|14
1735598370000|2024-12-30 22:39:30|446.43|444.13|446.5|444.2|446.5|444.2|446.43|444.13|5
1735598380000|2024-12-30 22:39:40|446.51|444.21|446.24|443.94|446.51|444.21|446.24|443.94|13
1735598390000|2024-12-30 22:39:50|446.23|443.93|446.23|443.93|446.23|443.93|446.21|443.91|6
1735598400000|2024-12-30 22:40:00|446.25|443.95|446.37|444.07|446.37|444.07|446.17|443.87|15
1735598410000|2024-12-30 22:40:10|446.38|444.08|446.5|444.2|446.51|444.21|446.38|444.08|6
1735598420000|2024-12-30 22:40:20|446.51|444.21|446.53|444.23|446.53|444.23|446.5|444.2|5
1735598430000|2024-12-30 22:40:30|446.61|444.31|446.67|444.37|446.7|444.4|446.61|444.31|6
1735598440000|2024-12-30 22:40:40|446.7|444.4|446.57|444.27|446.7|444.4|446.57|444.27|10
1735598450000|2024-12-30 22:40:50|446.56|444.26|446.47|444.17|446.56|444.26|446.46|444.16|10
1735598460000|2024-12-30 22:41:00|446.48|444.18|446.54|444.24|446.55|444.25|446.48|444.18|5
1735598470000|2024-12-30 22:41:10|446.55|444.25|446.74|444.44|446.75|444.45|446.55|444.25|10
1735598480000|2024-12-30 22:41:20|446.73|444.43|446.74|444.44|446.74|444.44|446.7|444.4|6
1735598490000|2024-12-30 22:41:30|446.76|444.46|446.41|444.11|446.76|444.46|446.41|444.11|13
1735598500000|2024-12-30 22:41:40|446.33|444.03|446.18|443.88|446.33|444.03|446.18|443.88|15
1735598510000|2024-12-30 22:41:50|446.19|443.89|446.03|443.73|446.23|443.93|446.01|443.71|17
1735598520000|2024-12-30 22:42:00|446.02|443.72|445.98|443.68|446.04|443.74|445.97|443.67|7
1735598530000|2024-12-30 22:42:10|445.96|443.66|446.38|444.08|446.39|444.09|445.96|443.66|23
1735598540000|2024-12-30 22:42:20|446.37|444.07|446.26|443.96|446.37|444.07|446.25|443.95|11
1735598550000|2024-12-30 22:42:30|446.25|443.95|446.25|443.95|446.25|443.95|446.24|443.94|3
1735598560000|2024-12-30 22:42:40|446.26|443.96|446.24|443.94|446.35|444.05|446.23|443.93|11
1735598570000|2024-12-30 22:42:50|446.25|443.95|446.35|444.05|446.44|444.14|446.25|443.95|18
1735598580000|2024-12-30 22:43:00|446.33|444.03|446.27|443.97|446.33|444.03|446.27|443.97|9
1735598590000|2024-12-30 22:43:10|446.26|443.96|446.23|443.93|446.26|443.96|446.23|443.93|2
1735598600000|2024-12-30 22:43:20|446.27|443.97|446.37|444.07|446.38|444.08|446.27|443.97|7
1735598610000|2024-12-30 22:43:30|446.35|444.05|446.33|444.03|446.35|444.05|446.33|444.03|2
1735598620000|2024-12-30 22:43:40|446.32|444.02|446.31|444.01|446.32|444.02|446.31|444.01|2
1735598630000|2024-12-30 22:43:50|446.32|444.02|446.29|443.99|446.36|444.06|446.29|443.99|13
1735598640000|2024-12-30 22:44:00|446.28|443.98|446.27|443.97|446.35|444.05|446.27|443.97|7
1735598650000|2024-12-30 22:44:10|446.29|443.99|446.24|443.94|446.29|443.99|446.24|443.94|3
1735598660000|2024-12-30 22:44:20|446.23|443.93|446.12|443.82|446.23|443.93|446.12|443.82|6
1735598670000|2024-12-30 22:44:30|446.11|443.81|446.11|443.81|446.11|443.81|446.11|443.81|1
1735598680000|2024-12-30 22:44:40|446.1|443.8|446.01|443.71|446.11|443.81|446.01|443.71|4
1735598690000|2024-12-30 22:44:50|446|443.7|445.97|443.67|446|443.7|445.97|443.67|4
1735598700000|2024-12-30 22:45:00|445.94|443.64|445.94|443.64|445.94|443.64|445.94|443.64|1
1735598710000|2024-12-30 22:45:10|445.98|443.68|445.98|443.68|445.98|443.68|445.98|443.68|1
1735598720000|2024-12-30 22:45:20|445.99|443.69|445.99|443.69|445.99|443.69|445.99|443.69|1
1735598730000|2024-12-30 22:45:30|446|443.7|445.99|443.69|446|443.7|445.95|443.65|6
1735598740000|2024-12-30 22:45:40|445.96|443.66|445.85|443.55|445.96|443.66|445.85|443.55|6
1735598750000|2024-12-30 22:45:50|445.84|443.54|445.5|443.2|445.84|443.54|445.49|443.19|12
1735598760000|2024-12-30 22:46:00|445.51|443.21|445.41|443.11|445.51|443.21|445.37|443.07|12
1735598770000|2024-12-30 22:46:10|445.42|443.12|445.38|443.08|445.43|443.13|445.36|443.06|5
1735598780000|2024-12-30 22:46:20|445.39|443.09|445.33|443.03|445.39|443.09|445.33|443.03|6
1735598790000|2024-12-30 22:46:30|445.34|443.04|445.34|443.04|445.34|443.04|445.34|443.04|1
1735598800000|2024-12-30 22:46:40|445.36|443.06|445.38|443.08|445.42|443.12|445.34|443.04|11
1735598810000|2024-12-30 22:46:50|445.39|443.09|445.43|443.13|445.45|443.15|445.39|443.09|14
1735598860000|2024-12-30 22:47:40|445.41|443.11|445.44|443.14|445.44|443.14|445.41|443.11|2
1735598890000|2024-12-30 22:48:10|445.47|443.17|445.47|443.17|445.47|443.17|445.47|443.17|1
1735598900000|2024-12-30 22:48:20|445.44|443.14|445.49|443.19|445.5|443.2|445.43|443.13|10
1735598910000|2024-12-30 22:48:30|445.48|443.18|445.46|443.16|445.48|443.18|445.45|443.15|3
1735598920000|2024-12-30 22:48:40|445.48|443.18|445.48|443.18|445.48|443.18|445.47|443.17|3
1735598930000|2024-12-30 22:48:50|445.47|443.17|445.46|443.16|445.47|443.17|445.46|443.16|2
1735598950000|2024-12-30 22:49:10|445.44|443.14|445.42|443.12|445.44|443.14|445.42|443.12|2
1735598960000|2024-12-30 22:49:20|445.41|443.11|445.39|443.09|445.41|443.11|445.36|443.06|10
1735598970000|2024-12-30 22:49:30|445.38|443.08|445.36|443.06|445.38|443.08|445.36|443.06|3
1735598980000|2024-12-30 22:49:40|445.37|443.07|445.34|443.04|445.37|443.07|445.34|443.04|4
1735598990000|2024-12-30 22:49:50|445.32|443.02|445.33|443.03|445.33|443.03|445.32|443.02|2
1735599000000|2024-12-30 22:50:00|445.3|443|445.33|443.03|445.34|443.04|445.3|443|10
1735599010000|2024-12-30 22:50:10|445.31|443.01|445.32|443.02|445.32|443.02|445.31|443.01|2
1735599020000|2024-12-30 22:50:20|445.3|443|445.29|442.99|445.3|443|445.29|442.99|2
1735599040000|2024-12-30 22:50:40|445.27|442.97|445.27|442.97|445.27|442.97|445.27|442.97|1
1735599060000|2024-12-30 22:51:00|445.28|442.98|445.26|442.96|445.28|442.98|445.23|442.93|5
1735599070000|2024-12-30 22:51:10|445.27|442.97|445.3|443|445.3|443|445.27|442.97|2
1735599080000|2024-12-30 22:51:20|445.31|443.01|445.38|443.08|445.38|443.08|445.31|443.01|4
1735599100000|2024-12-30 22:51:40|445.39|443.09|445.46|443.16|445.48|443.18|445.39|443.09|12
1735599110000|2024-12-30 22:51:50|445.47|443.17|445.53|443.23|445.53|443.23|445.47|443.17|5
1735599130000|2024-12-30 22:52:10|445.54|443.24|445.55|443.25|445.55|443.25|445.54|443.24|2
1735599160000|2024-12-30 22:52:40|445.56|443.26|445.56|443.26|445.56|443.26|445.56|443.26|1
1735599170000|2024-12-30 22:52:50|445.55|443.25|445.56|443.26|445.56|443.26|445.55|443.25|2
1735599180000|2024-12-30 22:53:00|445.57|443.27|445.62|443.32|445.62|443.32|445.57|443.27|4
1735599190000|2024-12-30 22:53:10|445.63|443.33|445.65|443.35|445.67|443.37|445.63|443.33|3
1735599200000|2024-12-30 22:53:20|445.67|443.37|445.67|443.37|445.67|443.37|445.67|443.37|1
1735599210000|2024-12-30 22:53:30|445.66|443.36|445.67|443.37|445.67|443.37|445.66|443.36|2
1735599220000|2024-12-30 22:53:40|445.68|443.38|445.78|443.48|445.78|443.48|445.68|443.38|7
1735599230000|2024-12-30 22:53:50|445.85|443.55|446.05|443.75|446.05|443.75|445.84|443.54|15
1735599240000|2024-12-30 22:54:00|446.06|443.76|446.07|443.77|446.09|443.79|446.06|443.76|3
1735599250000|2024-12-30 22:54:10|446.08|443.78|446.19|443.89|446.19|443.89|446.08|443.78|4
1735599260000|2024-12-30 22:54:20|446.2|443.9|446.21|443.91|446.25|443.95|446.2|443.9|8
1735599270000|2024-12-30 22:54:30|446.2|443.9|446.19|443.89|446.21|443.91|446.13|443.83|13
1735599280000|2024-12-30 22:54:40|446.18|443.88|446.16|443.86|446.23|443.93|446.14|443.84|8
1735599290000|2024-12-30 22:54:50|446.17|443.87|446.13|443.83|446.21|443.91|446.12|443.82|8
1735599300000|2024-12-30 22:55:00|446.12|443.82|446.16|443.86|446.16|443.86|446.12|443.82|4
1735599310000|2024-12-30 22:55:10|446.2|443.9|446.24|443.94|446.26|443.96|446.2|443.9|7
1735599320000|2024-12-30 22:55:20|446.26|443.96|446.49|444.19|446.53|444.23|446.26|443.96|10
1735599330000|2024-12-30 22:55:30|446.5|444.2|446.78|444.48|446.78|444.48|446.5|444.2|19
1735599340000|2024-12-30 22:55:40|446.77|444.47|446.78|444.48|446.78|444.48|446.74|444.44|10
1735599350000|2024-12-30 22:55:50|446.79|444.49|446.83|444.53|446.83|444.53|446.79|444.49|6
1735599360000|2024-12-30 22:56:00|446.77|444.47|446.78|444.48|446.78|444.48|446.77|444.47|2
1735599370000|2024-12-30 22:56:10|446.79|444.49|446.89|444.59|446.94|444.64|446.79|444.49|15
1735599380000|2024-12-30 22:56:20|446.86|444.56|446.89|444.59|446.89|444.59|446.86|444.56|3
1735599390000|2024-12-30 22:56:30|446.9|444.6|446.93|444.63|446.93|444.63|446.88|444.58|4
1735599400000|2024-12-30 22:56:40|446.94|444.64|446.93|444.63|446.98|444.68|446.93|444.63|4
1735599410000|2024-12-30 22:56:50|446.94|444.64|446.93|444.63|446.96|444.66|446.93|444.63|5
1735599420000|2024-12-30 22:57:00|446.89|444.59|446.8|444.5|446.89|444.59|446.79|444.49|8
1735599430000|2024-12-30 22:57:10|446.78|444.48|446.57|444.27|446.78|444.48|446.57|444.27|9
1735599440000|2024-12-30 22:57:20|446.49|444.19|446.31|444.01|446.49|444.19|446.31|444.01|13
1735599450000|2024-12-30 22:57:30|446.3|444|446.34|444.04|446.34|444.04|446.27|443.97|5
1735599460000|2024-12-30 22:57:40|446.39|444.09|446.53|444.23|446.55|444.25|446.39|444.09|8
1735599470000|2024-12-30 22:57:50|446.52|444.22|446.45|444.15|446.52|444.22|446.41|444.11|13
1735599480000|2024-12-30 22:58:00|446.44|444.14|446.52|444.22|446.52|444.22|446.43|444.13|12
1735599490000|2024-12-30 22:58:10|446.53|444.23|446.6|444.3|446.61|444.31|446.52|444.22|8
1735599500000|2024-12-30 22:58:20|446.56|444.26|446.53|444.23|446.56|444.26|446.53|444.23|3
1735599510000|2024-12-30 22:58:30|446.54|444.24|446.55|444.25|446.55|444.25|446.54|444.24|2
1735599520000|2024-12-30 22:58:40|446.52|444.22|446.06|443.76|446.52|444.22|446.06|443.76|20
1735599530000|2024-12-30 22:58:50|446.04|443.74|445.78|443.48|446.04|443.74|445.77|443.47|18
1735599540000|2024-12-30 22:59:00|445.83|443.53|445.61|443.31|445.99|443.69|445.61|443.31|27
1735599550000|2024-12-30 22:59:10|445.6|443.3|445.45|443.15|445.63|443.33|445.43|443.13|11
1735599560000|2024-12-30 22:59:20|445.44|443.14|445.33|443.03|445.46|443.16|445.3|443|13
1735599570000|2024-12-30 22:59:30|445.32|443.02|444.77|442.47|445.32|443.02|444.77|442.47|22
1735599580000|2024-12-30 22:59:40|444.76|442.46|445.12|442.82|445.13|442.83|444.75|442.45|21
1735599590000|2024-12-30 22:59:50|445.13|442.83|445.3|443|445.34|443.04|445.13|442.83|12
1735599600000|2024-12-30 23:00:00|445.29|442.99|444.73|442.43|445.29|442.99|444.73|442.43|25
1735599610000|2024-12-30 23:00:10|444.71|442.41|444.46|442.16|444.71|442.41|444.46|442.16|21
1735599620000|2024-12-30 23:00:20|444.45|442.15|444.49|442.19|444.55|442.25|444.44|442.14|18
1735599630000|2024-12-30 23:00:30|444.48|442.18|444.29|441.99|444.48|442.18|444.24|441.94|15
1735599640000|2024-12-30 23:00:40|444.3|442|444.36|442.06|444.36|442.06|444.27|441.97|12
1735599650000|2024-12-30 23:00:50|444.35|442.05|444.51|442.21|444.54|442.24|444.35|442.05|15
1735599660000|2024-12-30 23:01:00|444.5|442.2|444.23|441.93|444.51|442.21|444.21|441.91|22
1735599670000|2024-12-30 23:01:10|444.24|441.94|444.06|441.76|444.24|441.94|444.05|441.75|19
1735599680000|2024-12-30 23:01:20|444.05|441.75|444.3|442|444.3|442|444.03|441.73|15
1735599690000|2024-12-30 23:01:30|444.36|442.06|444.11|441.81|444.36|442.06|444.11|441.81|13
1735599700000|2024-12-30 23:01:40|444.1|441.8|443.89|441.59|444.1|441.8|443.89|441.59|13
1735599710000|2024-12-30 23:01:50|443.84|441.54|443.81|441.51|443.84|441.54|443.81|441.51|6
1735599720000|2024-12-30 23:02:00|443.83|441.53|443.63|441.33|443.83|441.53|443.62|441.32|14
1735599730000|2024-12-30 23:02:10|443.62|441.32|443.7|441.4|443.77|441.47|443.62|441.32|21
1735599740000|2024-12-30 23:02:20|443.71|441.41|443.64|441.34|443.78|441.48|443.64|441.34|17
1735599750000|2024-12-30 23:02:30|443.58|441.28|443.43|441.13|443.58|441.28|443.43|441.13|7
1735599760000|2024-12-30 23:02:40|443.44|441.14|443.39|441.09|443.44|441.14|443.36|441.06|16
1735599770000|2024-12-30 23:02:50|443.41|441.11|443.54|441.24|443.54|441.24|443.37|441.07|13
1735599780000|2024-12-30 23:03:00|443.55|441.25|443.6|441.3|443.72|441.42|443.5|441.2|23
1735599790000|2024-12-30 23:03:10|443.61|441.31|443.77|441.47|443.77|441.47|443.53|441.23|16
1735599800000|2024-12-30 23:03:20|443.9|441.6|444.39|442.09|444.43|442.13|443.9|441.6|26
1735599810000|2024-12-30 23:03:30|444.28|441.98|443.96|441.66|444.28|441.98|443.96|441.66|21
1735599820000|2024-12-30 23:03:40|443.97|441.67|443.57|441.27|443.97|441.67|443.54|441.24|26
1735599830000|2024-12-30 23:03:50|443.56|441.26|443.59|441.29|443.59|441.29|443.39|441.09|22
1735599840000|2024-12-30 23:04:00|443.57|441.27|443.55|441.25|443.6|441.3|443.42|441.12|23
1735599850000|2024-12-30 23:04:10|443.56|441.26|443.39|441.09|443.56|441.26|443.39|441.09|19
1735599860000|2024-12-30 23:04:20|443.45|441.15|443.46|441.16|443.57|441.27|443.45|441.15|22
1735599870000|2024-12-30 23:04:30|443.42|441.12|443.17|440.87|443.42|441.12|443.17|440.87|17
1735599880000|2024-12-30 23:04:40|443.18|440.88|443.19|440.89|443.19|440.89|443.15|440.85|8
1735599890000|2024-12-30 23:04:50|443.2|440.9|443.18|440.88|443.25|440.95|443.07|440.77|20
1735599900000|2024-12-30 23:05:00|443.17|440.87|443.27|440.97|443.27|440.97|443.17|440.87|8
1735599910000|2024-12-30 23:05:10|443.26|440.96|442.48|440.18|443.26|440.96|442.48|440.18|17
1735599920000|2024-12-30 23:05:20|442.47|440.17|442.87|440.57|442.88|440.58|442.46|440.16|29
1735599930000|2024-12-30 23:05:30|442.86|440.56|443.05|440.75|443.05|440.75|442.81|440.51|22
1735599940000|2024-12-30 23:05:40|443.18|440.88|442.77|440.47|443.18|440.88|442.71|440.41|17
1735599950000|2024-12-30 23:05:50|442.78|440.48|442.67|440.37|442.81|440.51|442.63|440.33|17
1735599960000|2024-12-30 23:06:00|442.64|440.34|442.54|440.24|442.64|440.34|442.54|440.24|19
1735599970000|2024-12-30 23:06:10|442.55|440.25|442.93|440.63|442.95|440.65|442.55|440.25|21
1735599980000|2024-12-30 23:06:20|442.94|440.64|443.16|440.86|443.16|440.86|442.84|440.54|26
1735599990000|2024-12-30 23:06:30|443.19|440.89|443.63|441.33|443.64|441.34|443.19|440.89|20
1735600000000|2024-12-30 23:06:40|443.62|441.32|443.68|441.38|443.69|441.39|443.6|441.3|14
1735600010000|2024-12-30 23:06:50|443.65|441.35|443.01|440.71|443.65|441.35|442.98|440.68|26
1735600020000|2024-12-30 23:07:00|443|440.7|442.87|440.57|443|440.7|442.83|440.53|19
1735600030000|2024-12-30 23:07:10|442.86|440.56|442.53|440.23|442.88|440.58|442.53|440.23|19
1735600040000|2024-12-30 23:07:20|442.52|440.22|442.46|440.16|442.7|440.4|442.46|440.16|20
1735600050000|2024-12-30 23:07:30|442.45|440.15|442.56|440.26|442.66|440.36|442.44|440.14|17
1735600060000|2024-12-30 23:07:40|442.57|440.27|442.62|440.32|442.65|440.35|442.57|440.27|11
1735600070000|2024-12-30 23:07:50|442.64|440.34|442.67|440.37|442.67|440.37|442.51|440.21|14
1735600080000|2024-12-30 23:08:00|442.66|440.36|442.57|440.27|442.69|440.39|442.54|440.24|17
1735600090000|2024-12-30 23:08:10|442.6|440.3|442.66|440.36|442.69|440.39|442.6|440.3|25
1735600100000|2024-12-30 23:08:20|442.65|440.35|442.71|440.41|442.71|440.41|442.59|440.29|19
1735600110000|2024-12-30 23:08:30|442.66|440.36|442.7|440.4|442.7|440.4|442.63|440.33|8
1735600120000|2024-12-30 23:08:40|442.67|440.37|442.6|440.3|442.7|440.4|442.59|440.29|7
1735600130000|2024-12-30 23:08:50|442.61|440.31|442.69|440.39|442.69|440.39|442.6|440.3|9
1735600140000|2024-12-30 23:09:00|442.7|440.4|443.12|440.82|443.12|440.82|442.7|440.4|18
1735600150000|2024-12-30 23:09:10|443.1|440.8|443|440.7|443.1|440.8|442.95|440.65|17
1735600160000|2024-12-30 23:09:20|442.97|440.67|442.93|440.63|442.97|440.67|442.86|440.56|13
1735600170000|2024-12-30 23:09:30|442.9|440.6|442.75|440.45|442.9|440.6|442.72|440.42|17
1735600180000|2024-12-30 23:09:40|442.71|440.41|442.66|440.36|442.71|440.41|442.6|440.3|6
1735600190000|2024-12-30 23:09:50|442.65|440.35|442.75|440.45|442.78|440.48|442.65|440.35|4
1735600200000|2024-12-30 23:10:00|442.76|440.46|442.91|440.61|442.94|440.64|442.69|440.39|10
1735600210000|2024-12-30 23:10:10|442.92|440.62|443.16|440.86|443.16|440.86|442.92|440.62|10
1735600220000|2024-12-30 23:10:20|443.18|440.88|443.33|441.03|443.41|441.11|443.18|440.88|12
1735600230000|2024-12-30 23:10:30|443.34|441.04|443.39|441.09|443.39|441.09|443.34|441.04|3
1735600240000|2024-12-30 23:10:40|443.38|441.08|443.44|441.14|443.44|441.14|443.34|441.04|9
1735600250000|2024-12-30 23:10:50|443.48|441.18|443.45|441.15|443.5|441.2|443.36|441.06|21
1735600260000|2024-12-30 23:11:00|443.44|441.14|443.55|441.25|443.57|441.27|443.44|441.14|18
1735600270000|2024-12-30 23:11:10|443.56|441.26|443.84|441.54|443.87|441.57|443.52|441.22|23
1735600280000|2024-12-30 23:11:20|443.85|441.55|443.94|441.64|443.94|441.64|443.84|441.54|9
1735600290000|2024-12-30 23:11:30|443.95|441.65|444.22|441.92|444.27|441.97|443.95|441.65|19
1735600300000|2024-12-30 23:11:40|444.12|441.82|444.27|441.97|444.27|441.97|444.04|441.74|25
1735600310000|2024-12-30 23:11:50|444.28|441.98|444.28|441.98|444.31|442.01|444.25|441.95|21
1735600320000|2024-12-30 23:12:00|444.29|441.99|444.55|442.25|444.55|442.25|444.29|441.99|17
1735600330000|2024-12-30 23:12:10|444.57|442.27|444.61|442.31|444.61|442.31|444.42|442.12|17
1735600340000|2024-12-30 23:12:20|444.66|442.36|444.67|442.37|444.69|442.39|444.62|442.32|22
1735600350000|2024-12-30 23:12:30|444.69|442.39|444.54|442.24|444.69|442.39|444.54|442.24|16
1735600360000|2024-12-30 23:12:40|444.53|442.23|444.46|442.16|444.53|442.23|444.4|442.1|17
1735600370000|2024-12-30 23:12:50|444.45|442.15|444.56|442.26|444.56|442.26|444.43|442.13|12
1735600380000|2024-12-30 23:13:00|444.55|442.25|444.45|442.15|444.58|442.28|444.42|442.12|20
1735600390000|2024-12-30 23:13:10|444.46|442.16|444.63|442.33|444.63|442.33|444.46|442.16|12
1735600400000|2024-12-30 23:13:20|444.66|442.36|444.32|442.02|444.69|442.39|444.26|441.96|23
1735600410000|2024-12-30 23:13:30|444.33|442.03|444.5|442.2|444.53|442.23|444.3|442|27
1735600420000|2024-12-30 23:13:40|444.51|442.21|444.59|442.29|444.7|442.4|444.51|442.21|24
1735600430000|2024-12-30 23:13:50|444.6|442.3|444.73|442.43|444.8|442.5|444.59|442.29|23
1735600440000|2024-12-30 23:14:00|444.72|442.42|444.7|442.4|444.73|442.43|444.69|442.39|9
1735600450000|2024-12-30 23:14:10|444.69|442.39|444.74|442.44|444.78|442.48|444.69|442.39|19
1735600460000|2024-12-30 23:14:20|444.75|442.45|444.87|442.57|444.93|442.63|444.75|442.45|14
1735600470000|2024-12-30 23:14:30|444.88|442.58|444.81|442.51|444.91|442.61|444.78|442.48|12
1735600480000|2024-12-30 23:14:40|444.82|442.52|444.83|442.53|444.85|442.55|444.82|442.52|17
1735600490000|2024-12-30 23:14:50|444.84|442.54|444.93|442.63|444.95|442.65|444.83|442.53|16
1735600500000|2024-12-30 23:15:00|444.92|442.62|444.89|442.59|444.93|442.63|444.72|442.42|17
1735600510000|2024-12-30 23:15:10|444.93|442.63|445.15|442.85|445.16|442.86|444.93|442.63|16
1735600520000|2024-12-30 23:15:20|445.16|442.86|445.22|442.92|445.25|442.95|445.16|442.86|11
1735600530000|2024-12-30 23:15:30|445.19|442.89|445.25|442.95|445.26|442.96|445.19|442.89|11
1735600540000|2024-12-30 23:15:40|445.23|442.93|445.24|442.94|445.29|442.99|445.21|442.91|17
1735600550000|2024-12-30 23:15:50|445.23|442.93|445.22|442.92|445.28|442.98|445.22|442.92|9
1735600560000|2024-12-30 23:16:00|445.2|442.9|445.06|442.76|445.21|442.91|445.01|442.71|24
1735600570000|2024-12-30 23:16:10|445.05|442.75|444.75|442.45|445.05|442.75|444.74|442.44|15
1735600580000|2024-12-30 23:16:20|444.77|442.47|444.52|442.22|444.8|442.5|444.43|442.13|28
1735600590000|2024-12-30 23:16:30|444.5|442.2|444.44|442.14|444.51|442.21|444.44|442.14|20
1735600600000|2024-12-30 23:16:40|444.45|442.15|444.45|442.15|444.45|442.15|444.44|442.14|7
1735600610000|2024-12-30 23:16:50|444.49|442.19|444.37|442.07|444.49|442.19|444.37|442.07|17
1735600620000|2024-12-30 23:17:00|444.38|442.08|444.12|441.82|444.4|442.1|444.1|441.8|26
1735600630000|2024-12-30 23:17:10|444.13|441.83|444.05|441.75|444.18|441.88|444.04|441.74|20
1735600640000|2024-12-30 23:17:20|444.04|441.74|443.85|441.55|444.05|441.75|443.76|441.46|16
1735600650000|2024-12-30 23:17:30|443.86|441.56|443.82|441.52|444.02|441.72|443.77|441.47|24
1735600660000|2024-12-30 23:17:40|443.81|441.51|443.96|441.66|443.96|441.66|443.81|441.51|10
1735600670000|2024-12-30 23:17:50|443.95|441.65|444.05|441.75|444.06|441.76|443.92|441.62|9
1735600680000|2024-12-30 23:18:00|444.04|441.74|443.8|441.5|444.04|441.74|443.75|441.45|20
1735600690000|2024-12-30 23:18:10|443.75|441.45|443.95|441.65|444|441.7|443.55|441.25|22
1735600700000|2024-12-30 23:18:20|443.96|441.66|444.01|441.71|444.01|441.71|443.77|441.47|26
1735600710000|2024-12-30 23:18:30|444.04|441.74|443.97|441.67|444.07|441.77|443.94|441.64|20
1735600720000|2024-12-30 23:18:40|444.01|441.71|443.89|441.59|444.06|441.76|443.88|441.58|12
1735600730000|2024-12-30 23:18:50|443.84|441.54|443.81|441.51|443.89|441.59|443.81|441.51|20
1735600740000|2024-12-30 23:19:00|443.82|441.52|443.99|441.69|443.99|441.69|443.8|441.5|12
1735600750000|2024-12-30 23:19:10|443.98|441.68|443.96|441.66|443.98|441.68|443.92|441.62|10
1735600760000|2024-12-30 23:19:20|443.98|441.68|443.97|441.67|443.98|441.68|443.93|441.63|21
1735600770000|2024-12-30 23:19:30|443.98|441.68|444.02|441.72|444.03|441.73|443.98|441.68|6
1735600780000|2024-12-30 23:19:40|444.01|441.71|443.9|441.6|444.02|441.72|443.88|441.58|17
1735600790000|2024-12-30 23:19:50|443.88|441.58|443.92|441.62|443.92|441.62|443.88|441.58|11
1735600800000|2024-12-30 23:20:00|443.93|441.63|443.96|441.66|444.21|441.91|443.93|441.63|21
1735600810000|2024-12-30 23:20:10|443.97|441.67|444.24|441.94|444.24|441.94|443.97|441.67|13
1735600820000|2024-12-30 23:20:20|444.32|442.02|444.59|442.29|444.59|442.29|444.32|442.02|19
1735600830000|2024-12-30 23:20:30|444.58|442.28|444.76|442.46|444.76|442.46|444.54|442.24|25
1735600840000|2024-12-30 23:20:40|444.77|442.47|444.73|442.43|444.91|442.61|444.64|442.34|30
1735600850000|2024-12-30 23:20:50|444.75|442.45|444.71|442.41|444.75|442.45|444.7|442.4|17
1735600860000|2024-12-30 23:21:00|444.7|442.4|444.76|442.46|444.76|442.46|444.62|442.32|19
1735600870000|2024-12-30 23:21:10|444.77|442.47|444.73|442.43|444.77|442.47|444.64|442.34|22
1735600880000|2024-12-30 23:21:20|444.74|442.44|444.64|442.34|444.74|442.44|444.62|442.32|10
1735600890000|2024-12-30 23:21:30|444.67|442.37|444.7|442.4|444.73|442.43|444.67|442.37|19
1735600900000|2024-12-30 23:21:40|444.69|442.39|444.53|442.23|444.69|442.39|444.49|442.19|24
1735600910000|2024-12-30 23:21:50|444.52|442.22|444.55|442.25|444.55|442.25|444.51|442.21|8
1735600920000|2024-12-30 23:22:00|444.52|442.22|444.78|442.48|444.81|442.51|444.43|442.13|28
1735600930000|2024-12-30 23:22:10|444.76|442.46|444.61|442.31|444.77|442.47|444.61|442.31|13
1735600950000|2024-12-30 23:22:30|444.4|442.1|444.12|441.82|444.4|442.1|444.07|441.77|12
1735600960000|2024-12-30 23:22:40|444.06|441.76|444.06|441.76|444.08|441.78|444.06|441.76|4
1735600970000|2024-12-30 23:22:50|444.05|441.75|444.11|441.81|444.12|441.82|444.05|441.75|8
1735600980000|2024-12-30 23:23:00|444.1|441.8|444.34|442.04|444.35|442.05|444.09|441.79|17
1735600990000|2024-12-30 23:23:10|444.32|442.02|444.36|442.06|444.36|442.06|444.31|442.01|15
1735601000000|2024-12-30 23:23:20|444.41|442.11|444.25|441.95|444.44|442.14|444.25|441.95|25
1735601010000|2024-12-30 23:23:30|444.23|441.93|444.19|441.89|444.24|441.94|444.19|441.89|16
1735601020000|2024-12-30 23:23:40|444.15|441.85|444.11|441.81|444.15|441.85|444.11|441.81|15
1735601030000|2024-12-30 23:23:50|444.1|441.8|444.09|441.79|444.11|441.81|444.09|441.79|5
1735601040000|2024-12-30 23:24:00|444.1|441.8|444.2|441.9|444.23|441.93|444.1|441.8|8
1735601050000|2024-12-30 23:24:10|444.22|441.92|444.38|442.08|444.38|442.08|444.12|441.82|26
1735601060000|2024-12-30 23:24:20|444.37|442.07|444.51|442.21|444.51|442.21|444.37|442.07|11
1735601070000|2024-12-30 23:24:30|444.55|442.25|444.56|442.26|444.56|442.26|444.53|442.23|11
1735601080000|2024-12-30 23:24:40|444.59|442.29|444.72|442.42|444.72|442.42|444.58|442.28|12
1735601090000|2024-12-30 23:24:50|444.73|442.43|444.44|442.14|444.73|442.43|444.38|442.08|20
1735601100000|2024-12-30 23:25:00|444.45|442.15|444.69|442.39|444.69|442.39|444.45|442.15|15
1735601110000|2024-12-30 23:25:10|444.68|442.38|445.03|442.73|445.03|442.73|444.68|442.38|17
1735601120000|2024-12-30 23:25:20|445.02|442.72|444.93|442.63|445.02|442.72|444.93|442.63|18
1735601130000|2024-12-30 23:25:30|444.94|442.64|445.04|442.74|445.04|442.74|444.93|442.63|15
1735601140000|2024-12-30 23:25:40|445.03|442.73|444.77|442.47|445.03|442.73|444.76|442.46|14
1735601150000|2024-12-30 23:25:50|444.79|442.49|444.81|442.51|444.82|442.52|444.78|442.48|13
1735601160000|2024-12-30 23:26:00|444.82|442.52|444.9|442.6|445.03|442.73|444.81|442.51|23
1735601170000|2024-12-30 23:26:10|444.88|442.58|444.87|442.57|444.93|442.63|444.82|442.52|22
1735601180000|2024-12-30 23:26:20|444.86|442.56|444.83|442.53|444.87|442.57|444.81|442.51|10
1735601190000|2024-12-30 23:26:30|444.82|442.52|444.81|442.51|444.84|442.54|444.75|442.45|21
1735601200000|2024-12-30 23:26:40|444.84|442.54|444.98|442.68|444.99|442.69|444.82|442.52|20
1735601210000|2024-12-30 23:26:50|444.97|442.67|444.79|442.49|444.98|442.68|444.78|442.48|20
1735601220000|2024-12-30 23:27:00|444.75|442.45|444.77|442.47|444.81|442.51|444.73|442.43|22
1735601230000|2024-12-30 23:27:10|444.81|442.51|444.79|442.49|444.84|442.54|444.77|442.47|15
1735601240000|2024-12-30 23:27:20|444.8|442.5|444.79|442.49|444.8|442.5|444.78|442.48|17
1735601250000|2024-12-30 23:27:30|444.8|442.5|445.02|442.72|445.02|442.72|444.8|442.5|19
1735601260000|2024-12-30 23:27:40|445|442.7|444.97|442.67|445.02|442.72|444.95|442.65|13
1735601270000|2024-12-30 23:27:50|444.98|442.68|444.97|442.67|444.98|442.68|444.96|442.66|11
1735601280000|2024-12-30 23:28:00|444.96|442.66|445.13|442.83|445.13|442.83|444.96|442.66|20
1735601290000|2024-12-30 23:28:10|445.11|442.81|445.09|442.79|445.17|442.87|445.09|442.79|24
1735601300000|2024-12-30 23:28:20|445.11|442.81|445.06|442.76|445.11|442.81|444.99|442.69|22
1735601310000|2024-12-30 23:28:30|445.05|442.75|445.08|442.78|445.09|442.79|445.05|442.75|10
1735601320000|2024-12-30 23:28:40|445.09|442.79|445.1|442.8|445.18|442.88|445.07|442.77|20
1735601330000|2024-12-30 23:28:50|445.05|442.75|444.89|442.59|445.07|442.77|444.86|442.56|20
1735601340000|2024-12-30 23:29:00|444.88|442.58|444.99|442.69|444.99|442.69|444.84|442.54|19
1735601350000|2024-12-30 23:29:10|444.98|442.68|445.07|442.77|445.08|442.78|444.97|442.67|9
1735601360000|2024-12-30 23:29:20|445.08|442.78|445.05|442.75|445.09|442.79|445.05|442.75|15
1735601370000|2024-12-30 23:29:30|445.04|442.74|445.04|442.74|445.05|442.75|445.01|442.71|10
1735601380000|2024-12-30 23:29:40|445.05|442.75|445.03|442.73|445.05|442.75|444.95|442.65|17
1735601400000|2024-12-30 23:30:00|445.17|442.87|445.18|442.88|445.2|442.9|445.15|442.85|18
1735601410000|2024-12-30 23:30:10|445.19|442.89|445.19|442.89|445.19|442.89|445.17|442.87|15
1735601420000|2024-12-30 23:30:20|445.2|442.9|445.32|443.02|445.32|443.02|445.2|442.9|15
1735601430000|2024-12-30 23:30:30|445.33|443.03|445.28|442.98|445.43|443.13|445.25|442.95|19
1735601440000|2024-12-30 23:30:40|445.29|442.99|445.09|442.79|445.3|443|444.99|442.69|20
1735601450000|2024-12-30 23:30:50|445.07|442.77|445.05|442.75|445.12|442.82|445.02|442.72|15
1735601460000|2024-12-30 23:31:00|445.06|442.76|444.91|442.61|445.14|442.84|444.91|442.61|19
1735601470000|2024-12-30 23:31:10|444.89|442.59|444.92|442.62|444.92|442.62|444.69|442.39|27
1735601480000|2024-12-30 23:31:20|444.99|442.69|445.08|442.78|445.16|442.86|444.95|442.65|26
1735601490000|2024-12-30 23:31:30|445.09|442.79|444.94|442.64|445.19|442.89|444.94|442.64|20
1735601500000|2024-12-30 23:31:40|444.96|442.66|444.8|442.5|444.96|442.66|444.77|442.47|18
1735601510000|2024-12-30 23:31:50|444.83|442.53|445.24|442.94|445.24|442.94|444.81|442.51|22
1735601520000|2024-12-30 23:32:00|445.21|442.91|445.05|442.75|445.28|442.98|445.03|442.73|24
1735601530000|2024-12-30 23:32:10|445.04|442.74|445.01|442.71|445.06|442.76|444.98|442.68|21
1735601540000|2024-12-30 23:32:20|445.03|442.73|445.02|442.72|445.1|442.8|445.02|442.72|17
1735601550000|2024-12-30 23:32:30|445.05|442.75|444.99|442.69|445.06|442.76|444.93|442.63|26
1735601560000|2024-12-30 23:32:40|445.03|442.73|445.3|443|445.3|443|445.03|442.73|28
1735601570000|2024-12-30 23:32:50|445.29|442.99|445.23|442.93|445.3|443|445.23|442.93|17
1735601580000|2024-12-30 23:33:00|445.29|442.99|445.4|443.1|445.4|443.1|445.25|442.95|21
1735601590000|2024-12-30 23:33:10|445.39|443.09|445.18|442.88|445.39|443.09|445.17|442.87|17
1735601600000|2024-12-30 23:33:20|445.17|442.87|445.24|442.94|445.27|442.97|445.17|442.87|22
1735601610000|2024-12-30 23:33:30|445.23|442.93|445.07|442.77|445.27|442.97|445.07|442.77|15
1735601620000|2024-12-30 23:33:40|445.06|442.76|445.28|442.98|445.31|443.01|444.96|442.66|21
1735601630000|2024-12-30 23:33:50|445.27|442.97|445.09|442.79|445.27|442.97|445.09|442.79|19
1735601640000|2024-12-30 23:34:00|445.12|442.82|445.08|442.78|445.12|442.82|445.07|442.77|16
1735601650000|2024-12-30 23:34:10|445.09|442.79|445.07|442.77|445.09|442.79|445.04|442.74|10
1735601660000|2024-12-30 23:34:20|445.06|442.76|444.79|442.49|445.06|442.76|444.79|442.49|24
1735601670000|2024-12-30 23:34:30|444.78|442.48|444.83|442.53|444.87|442.57|444.78|442.48|19
1735601680000|2024-12-30 23:34:40|444.82|442.52|444.83|442.53|444.83|442.53|444.82|442.52|4
1735601690000|2024-12-30 23:34:50|444.9|442.6|445.05|442.75|445.05|442.75|444.9|442.6|18
1735601700000|2024-12-30 23:35:00|445.06|442.76|445.02|442.72|445.08|442.78|445.02|442.72|22
1735601710000|2024-12-30 23:35:10|444.99|442.69|444.96|442.66|445|442.7|444.95|442.65|17
1735601720000|2024-12-30 23:35:20|444.95|442.65|444.81|442.51|444.99|442.69|444.78|442.48|22
1735601730000|2024-12-30 23:35:30|444.83|442.53|444.94|442.64|444.95|442.65|444.82|442.52|16
1735601740000|2024-12-30 23:35:40|444.93|442.63|444.75|442.45|444.93|442.63|444.74|442.44|19
1735601750000|2024-12-30 23:35:50|444.74|442.44|444.65|442.35|444.75|442.45|444.65|442.35|16
1735601760000|2024-12-30 23:36:00|444.64|442.34|444.56|442.26|444.8|442.5|444.54|442.24|23
1735601770000|2024-12-30 23:36:10|444.55|442.25|444.7|442.4|444.77|442.47|444.53|442.23|24
1735601780000|2024-12-30 23:36:20|444.71|442.41|444.62|442.32|444.73|442.43|444.59|442.29|20
1735601790000|2024-12-30 23:36:30|444.63|442.33|444.62|442.32|444.63|442.33|444.6|442.3|18
1735601800000|2024-12-30 23:36:40|444.61|442.31|444.54|442.24|444.61|442.31|444.54|442.24|12
1735601810000|2024-12-30 23:36:50|444.53|442.23|444.42|442.12|444.58|442.28|444.42|442.12|17
1735601820000|2024-12-30 23:37:00|444.4|442.1|444.35|442.05|444.51|442.21|444.35|442.05|22
1735601830000|2024-12-30 23:37:10|444.37|442.07|444.32|442.02|444.42|442.12|444.31|442.01|20
1735601840000|2024-12-30 23:37:20|444.31|442.01|444.32|442.02|444.33|442.03|444.31|442.01|13
1735601850000|2024-12-30 23:37:30|444.31|442.01|444.51|442.21|444.51|442.21|444.31|442.01|15
1735601860000|2024-12-30 23:37:40|444.49|442.19|443.9|441.6|444.57|442.27|443.9|441.6|17
1735601870000|2024-12-30 23:37:50|443.91|441.61|443.95|441.65|443.96|441.66|443.91|441.61|3
1735601880000|2024-12-30 23:38:00|443.96|441.66|444|441.7|444|441.7|443.96|441.66|3
1735601890000|2024-12-30 23:38:10|444.07|441.77|444.26|441.96|444.29|441.99|443.96|441.66|14
1735601900000|2024-12-30 23:38:20|444.24|441.94|444.16|441.86|444.25|441.95|444.16|441.86|19
1735601910000|2024-12-30 23:38:30|444.17|441.87|444.17|441.87|444.17|441.87|444.14|441.84|11
1735601920000|2024-12-30 23:38:40|444.15|441.85|444.11|441.81|444.19|441.89|444.11|441.81|10
1735601930000|2024-12-30 23:38:50|444.09|441.79|444.02|441.72|444.09|441.79|444.02|441.72|15
1735601940000|2024-12-30 23:39:00|444|441.7|443.96|441.66|444.02|441.72|443.96|441.66|13
1735601950000|2024-12-30 23:39:10|443.98|441.68|444.2|441.9|444.23|441.93|443.97|441.67|22
1735601960000|2024-12-30 23:39:20|444.19|441.89|444.24|441.94|444.24|441.94|444.19|441.89|7
1735601970000|2024-12-30 23:39:30|444.23|441.93|444.27|441.97|444.28|441.98|444.21|441.91|18
1735601980000|2024-12-30 23:39:40|444.26|441.96|444.2|441.9|444.26|441.96|444.19|441.89|14
1735601990000|2024-12-30 23:39:50|444.19|441.89|444.21|441.91|444.23|441.93|444.19|441.89|7
1735602000000|2024-12-30 23:40:00|444.2|441.9|444.1|441.8|444.22|441.92|444.1|441.8|27
1735602010000|2024-12-30 23:40:10|444.11|441.81|444.32|442.02|444.33|442.03|444.1|441.8|22
1735602020000|2024-12-30 23:40:20|444.33|442.03|444.33|442.03|444.33|442.03|444.31|442.01|3
1735602040000|2024-12-30 23:40:40|444.4|442.1|444.68|442.38|444.72|442.42|444.4|442.1|18
1735602050000|2024-12-30 23:40:50|444.67|442.37|444.84|442.54|444.96|442.66|444.67|442.37|26
1735602060000|2024-12-30 23:41:00|444.83|442.53|444.76|442.46|444.83|442.53|444.64|442.34|20
1735602070000|2024-12-30 23:41:10|444.79|442.49|444.53|442.23|444.79|442.49|444.53|442.23|22
1735602080000|2024-12-30 23:41:20|444.52|442.22|444.38|442.08|444.54|442.24|444.38|442.08|15
1735602090000|2024-12-30 23:41:30|444.39|442.09|444.38|442.08|444.42|442.12|444.33|442.03|18
1735602100000|2024-12-30 23:41:40|444.37|442.07|444.42|442.12|444.42|442.12|444.34|442.04|15
1735602110000|2024-12-30 23:41:50|444.47|442.17|444.6|442.3|444.64|442.34|444.47|442.17|17
1735602120000|2024-12-30 23:42:00|444.61|442.31|444.53|442.23|444.63|442.33|444.53|442.23|21
1735602130000|2024-12-30 23:42:10|444.46|442.16|444.26|441.96|444.48|442.18|444.26|441.96|19
1735602140000|2024-12-30 23:42:20|444.28|441.98|444.29|441.99|444.29|441.99|444.2|441.9|20
1735602150000|2024-12-30 23:42:30|444.28|441.98|444.03|441.73|444.3|442|443.95|441.65|32
1735602160000|2024-12-30 23:42:40|444.02|441.72|443.9|441.6|444.02|441.72|443.88|441.58|18
1735602170000|2024-12-30 23:42:50|443.95|441.65|443.95|441.65|443.96|441.66|443.92|441.62|14
1735602180000|2024-12-30 23:43:00|444|441.7|444.16|441.86|444.19|441.89|444|441.7|25
1735602190000|2024-12-30 23:43:10|444.15|441.85|444.22|441.92|444.24|441.94|444.15|441.85|16
1735602200000|2024-12-30 23:43:20|444.21|441.91|444.14|441.84|444.25|441.95|444.09|441.79|17
1735602210000|2024-12-30 23:43:30|444.13|441.83|444.11|441.81|444.13|441.83|444.1|441.8|17
1735602220000|2024-12-30 23:43:40|444.1|441.8|444.1|441.8|444.11|441.81|444.1|441.8|13
1735602230000|2024-12-30 23:43:50|444.11|441.81|444.13|441.83|444.18|441.88|444.1|441.8|21
1735602240000|2024-12-30 23:44:00|444.12|441.82|444.26|441.96|444.3|442|444.11|441.81|20
1735602250000|2024-12-30 23:44:10|444.25|441.95|444.27|441.97|444.3|442|444.22|441.92|19
1735602260000|2024-12-30 23:44:20|444.29|441.99|444.35|442.05|444.35|442.05|444.22|441.92|22
1735602270000|2024-12-30 23:44:30|444.33|442.03|444.31|442.01|444.33|442.03|444.3|442|10
1735602280000|2024-12-30 23:44:40|444.3|442|444.31|442.01|444.32|442.02|444.29|441.99|8
1735602290000|2024-12-30 23:44:50|444.32|442.02|444.36|442.06|444.36|442.06|444.32|442.02|14
1735602300000|2024-12-30 23:45:00|444.34|442.04|444.36|442.06|444.36|442.06|444.29|441.99|18
1735602310000|2024-12-30 23:45:10|444.35|442.05|444.13|441.83|444.41|442.11|444.12|441.82|23
1735602320000|2024-12-30 23:45:20|444.12|441.82|443.99|441.69|444.15|441.85|443.99|441.69|20
1735602330000|2024-12-30 23:45:30|444|441.7|444|441.7|444|441.7|443.96|441.66|10
1735602340000|2024-12-30 23:45:40|443.99|441.69|444.03|441.73|444.06|441.76|443.99|441.69|16
1735602350000|2024-12-30 23:45:50|443.99|441.69|444.02|441.72|444.02|441.72|443.98|441.68|13
1735602360000|2024-12-30 23:46:00|443.99|441.69|444.12|441.82|444.24|441.94|443.95|441.65|24
1735602370000|2024-12-30 23:46:10|444.14|441.84|443.92|441.62|444.14|441.84|443.91|441.61|21
1735602380000|2024-12-30 23:46:20|443.93|441.63|443.81|441.51|443.93|441.63|443.81|441.51|16
1735602390000|2024-12-30 23:46:30|443.82|441.52|443.89|441.59|444|441.7|443.8|441.5|20
1735602400000|2024-12-30 23:46:40|443.9|441.6|443.79|441.49|443.91|441.61|443.79|441.49|19
1735602410000|2024-12-30 23:46:50|443.8|441.5|443.79|441.49|443.82|441.52|443.79|441.49|7
1735602420000|2024-12-30 23:47:00|443.78|441.48|443.54|441.24|443.8|441.5|443.53|441.23|15
1735602430000|2024-12-30 23:47:10|443.55|441.25|443.62|441.32|443.64|441.34|443.54|441.24|18
1735602440000|2024-12-30 23:47:20|443.64|441.34|443.63|441.33|443.81|441.51|443.62|441.32|19
1735602450000|2024-12-30 23:47:30|443.62|441.32|443.57|441.27|443.62|441.32|443.57|441.27|10
1735602460000|2024-12-30 23:47:40|443.58|441.28|443.67|441.37|443.7|441.4|443.58|441.28|24
1735602470000|2024-12-30 23:47:50|443.69|441.39|443.78|441.48|443.82|441.52|443.69|441.39|8
1735602480000|2024-12-30 23:48:00|443.76|441.46|444.05|441.75|444.08|441.78|443.75|441.45|25
1735602490000|2024-12-30 23:48:10|444.06|441.76|444.24|441.94|444.25|441.95|444|441.7|22
1735602500000|2024-12-30 23:48:20|444.23|441.93|444.05|441.75|444.23|441.93|443.98|441.68|26
1735602510000|2024-12-30 23:48:30|444.06|441.76|444.12|441.82|444.13|441.83|444.05|441.75|6
1735602520000|2024-12-30 23:48:40|444.1|441.8|444.08|441.78|444.12|441.82|444.08|441.78|12
1735602530000|2024-12-30 23:48:50|444.09|441.79|444.17|441.87|444.21|441.91|444.08|441.78|22
1735602540000|2024-12-30 23:49:00|444.18|441.88|444.2|441.9|444.32|442.02|444.17|441.87|21
1735602550000|2024-12-30 23:49:10|444.17|441.87|444.14|441.84|444.17|441.87|444.12|441.82|22
1735602560000|2024-12-30 23:49:20|444.15|441.85|444.12|441.82|444.15|441.85|444.12|441.82|6
1735602570000|2024-12-30 23:49:30|444.13|441.83|444.14|441.84|444.25|441.95|444.12|441.82|19
1735602580000|2024-12-30 23:49:40|444.15|441.85|443.94|441.64|444.15|441.85|443.94|441.64|16
1735602590000|2024-12-30 23:49:50|443.93|441.63|444.04|441.74|444.06|441.76|443.93|441.63|15
1735602600000|2024-12-30 23:50:00|444.03|441.73|444.21|441.91|444.24|441.94|444.03|441.73|9
1735602610000|2024-12-30 23:50:10|444.2|441.9|444.24|441.94|444.37|442.07|444.18|441.88|18
1735602620000|2024-12-30 23:50:20|444.29|441.99|444.13|441.83|444.36|442.06|444.12|441.82|20
1735602630000|2024-12-30 23:50:30|444.12|441.82|444.27|441.97|444.27|441.97|444.07|441.77|15
1735602640000|2024-12-30 23:50:40|444.29|441.99|444.1|441.8|444.29|441.99|444.09|441.79|22
1735602650000|2024-12-30 23:50:50|444.06|441.76|444.06|441.76|444.08|441.78|444.03|441.73|11
1735602660000|2024-12-30 23:51:00|444.07|441.77|444.09|441.79|444.1|441.8|444.07|441.77|6
1735602670000|2024-12-30 23:51:10|444.1|441.8|443.89|441.59|444.1|441.8|443.88|441.58|18
1735602680000|2024-12-30 23:51:20|443.94|441.64|443.98|441.68|444.07|441.77|443.94|441.64|12
1735602690000|2024-12-30 23:51:30|444.05|441.75|443.95|441.65|444.07|441.77|443.94|441.64|13
1735602700000|2024-12-30 23:51:40|443.96|441.66|443.98|441.68|444.01|441.71|443.96|441.66|14
1735602710000|2024-12-30 23:51:50|443.99|441.69|443.75|441.45|443.99|441.69|443.75|441.45|14
1735602720000|2024-12-30 23:52:00|443.73|441.43|443.72|441.42|443.74|441.44|443.71|441.41|11
1735602730000|2024-12-30 23:52:10|443.73|441.43|443.83|441.53|443.83|441.53|443.71|441.41|17
1735602740000|2024-12-30 23:52:20|443.82|441.52|444.06|441.76|444.07|441.77|443.82|441.52|23
1735602750000|2024-12-30 23:52:30|444.07|441.77|444.11|441.81|444.13|441.83|444.06|441.76|20
1735602760000|2024-12-30 23:52:40|444.1|441.8|444.1|441.8|444.11|441.81|444.05|441.75|12
1735602770000|2024-12-30 23:52:50|444.11|441.81|444.19|441.89|444.3|442|444.11|441.81|16
1735602780000|2024-12-30 23:53:00|444.18|441.88|444.14|441.84|444.19|441.89|444.13|441.83|11
1735602790000|2024-12-30 23:53:10|444.1|441.8|444.08|441.78|444.14|441.84|444.07|441.77|16
1735602800000|2024-12-30 23:53:20|444.07|441.77|444.07|441.77|444.08|441.78|444.07|441.77|7
1735602810000|2024-12-30 23:53:30|444.06|441.76|443.98|441.68|444.06|441.76|443.95|441.65|10
1735602820000|2024-12-30 23:53:40|443.97|441.67|443.95|441.65|443.99|441.69|443.94|441.64|9
1735602830000|2024-12-30 23:53:50|443.94|441.64|443.95|441.65|443.95|441.65|443.94|441.64|8
1735602840000|2024-12-30 23:54:00|443.97|441.67|444.07|441.77|444.16|441.86|443.97|441.67|16
1735602850000|2024-12-30 23:54:10|444.06|441.76|443.98|441.68|444.06|441.76|443.97|441.67|11
1735602860000|2024-12-30 23:54:20|444|441.7|444.15|441.85|444.18|441.88|444|441.7|15
1735602870000|2024-12-30 23:54:30|444.16|441.86|444.32|442.02|444.33|442.03|444.15|441.85|8
1735602880000|2024-12-30 23:54:40|444.33|442.03|444.31|442.01|444.33|442.03|444.3|442|12
1735602890000|2024-12-30 23:54:50|444.3|442|444.08|441.78|444.3|442|444.07|441.77|20
1735602900000|2024-12-30 23:55:00|444.11|441.81|444.18|441.88|444.18|441.88|444.11|441.81|6
1735602910000|2024-12-30 23:55:10|444.17|441.87|444.4|442.1|444.49|442.19|444.17|441.87|16
1735602920000|2024-12-30 23:55:20|444.39|442.09|444.44|442.14|444.44|442.14|444.31|442.01|18
1735602930000|2024-12-30 23:55:30|444.46|442.16|444.56|442.26|444.64|442.34|444.46|442.16|11
1735602940000|2024-12-30 23:55:40|444.55|442.25|444.53|442.23|444.62|442.32|444.52|442.22|15
1735602950000|2024-12-30 23:55:50|444.54|442.24|444.36|442.06|444.54|442.24|444.36|442.06|17
1735602960000|2024-12-30 23:56:00|444.34|442.04|444.27|441.97|444.36|442.06|444.24|441.94|14
1735602970000|2024-12-30 23:56:10|444.26|441.96|444.19|441.89|444.27|441.97|444.19|441.89|24
1735602980000|2024-12-30 23:56:20|444.2|441.9|444.24|441.94|444.31|442.01|444.2|441.9|9
1735602990000|2024-12-30 23:56:30|444.25|441.95|444.25|441.95|444.33|442.03|444.23|441.93|13
1735603000000|2024-12-30 23:56:40|444.29|441.99|444.6|442.3|444.61|442.31|444.29|441.99|18
1735603010000|2024-12-30 23:56:50|444.63|442.33|444.64|442.34|444.67|442.37|444.63|442.33|20
1735603020000|2024-12-30 23:57:00|444.63|442.33|444.69|442.39|444.73|442.43|444.63|442.33|15
1735603030000|2024-12-30 23:57:10|444.7|442.4|444.7|442.4|444.82|442.52|444.7|442.4|23
1735603040000|2024-12-30 23:57:20|444.71|442.41|444.7|442.4|444.71|442.41|444.69|442.39|8
1735603050000|2024-12-30 23:57:30|444.69|442.39|444.73|442.43|444.79|442.49|444.65|442.35|29
1735603060000|2024-12-30 23:57:40|444.72|442.42|444.72|442.42|444.73|442.43|444.63|442.33|20
1735603070000|2024-12-30 23:57:50|444.71|442.41|444.73|442.43|444.74|442.44|444.68|442.38|23
1735603080000|2024-12-30 23:58:00|444.71|442.41|444.54|442.24|444.71|442.41|444.54|442.24|30
1735603090000|2024-12-30 23:58:10|444.56|442.26|444.53|442.23|444.59|442.29|444.48|442.18|21
1735603100000|2024-12-30 23:58:20|444.52|442.22|444.56|442.26|444.57|442.27|444.5|442.2|15
1735603110000|2024-12-30 23:58:30|444.57|442.27|444.47|442.17|444.57|442.27|444.47|442.17|16
1735603120000|2024-12-30 23:58:40|444.48|442.18|444.49|442.19|444.54|442.24|444.48|442.18|13
1735603130000|2024-12-30 23:58:50|444.52|442.22|444.52|442.22|444.54|442.24|444.51|442.21|15
1735603140000|2024-12-30 23:59:00|444.53|442.23|444.4|442.1|444.53|442.23|444.39|442.09|17
1735603150000|2024-12-30 23:59:10|444.41|442.11|444.28|441.98|444.42|442.12|444.26|441.96|12
1735603160000|2024-12-30 23:59:20|444.26|441.96|444.23|441.93|444.26|441.96|444.23|441.93|3
1735603170000|2024-12-30 23:59:30|444.22|441.92|444.22|441.92|444.27|441.97|444.22|441.92|11
1735603180000|2024-12-30 23:59:40|444.21|441.91|444.26|441.96|444.27|441.97|444.21|441.91|8
1735603190000|2024-12-30 23:59:50|444.27|441.97|444.36|442.06|444.36|442.06|444.25|441.95|16
1735516800000|2024-12-30 00:00:00|439.43|437.13|439.14|436.84|439.46|437.16|439.14|436.84|27
1735516810000|2024-12-30 00:00:10|439.08|436.78|439.03|436.73|439.11|436.81|439.03|436.73|27
1735516820000|2024-12-30 00:00:20|439.04|436.74|438.76|436.46|439.04|436.74|438.75|436.45|27
1735516830000|2024-12-30 00:00:30|438.77|436.47|438.54|436.24|438.78|436.48|438.54|436.24|25
1735516840000|2024-12-30 00:00:40|438.55|436.25|438.5|436.2|438.63|436.33|438.5|436.2|20
1735516850000|2024-12-30 00:00:50|438.52|436.22|438.57|436.27|438.71|436.41|438.52|436.22|23
1735516860000|2024-12-30 00:01:00|438.58|436.28|438.44|436.14|438.6|436.3|438.41|436.11|15
1735516870000|2024-12-30 00:01:10|438.43|436.13|438.18|435.88|438.45|436.15|438.18|435.88|30
1735516880000|2024-12-30 00:01:20|438.19|435.89|438.31|436.01|438.4|436.1|438.14|435.84|30
1735516890000|2024-12-30 00:01:30|438.32|436.02|438.4|436.1|438.41|436.11|438.18|435.88|32
1735516900000|2024-12-30 00:01:40|438.32|436.02|438.18|435.88|438.34|436.04|438.15|435.85|23
1735516910000|2024-12-30 00:01:50|438.19|435.89|438.22|435.92|438.27|435.97|438.09|435.79|27
1735516920000|2024-12-30 00:02:00|438.24|435.94|438.05|435.75|438.24|435.94|438.02|435.72|20
1735516930000|2024-12-30 00:02:10|438.04|435.74|437.9|435.6|438.06|435.76|437.87|435.57|22
1735516940000|2024-12-30 00:02:20|437.89|435.59|437.72|435.42|437.91|435.61|437.71|435.41|22
1735516950000|2024-12-30 00:02:30|437.68|435.38|437.76|435.46|437.79|435.49|437.66|435.36|15
1735516960000|2024-12-30 00:02:40|437.77|435.47|438.03|435.73|438.06|435.76|437.77|435.47|22
1735516970000|2024-12-30 00:02:50|438.05|435.75|438.03|435.73|438.07|435.77|437.99|435.69|27
1735516980000|2024-12-30 00:03:00|438.04|435.74|437.71|435.41|438.04|435.74|437.68|435.38|24
1735516990000|2024-12-30 00:03:10|437.7|435.4|438|435.7|438|435.7|437.7|435.4|23
1735517000000|2024-12-30 00:03:20|437.99|435.69|438.21|435.91|438.27|435.97|437.99|435.69|24
1735517010000|2024-12-30 00:03:30|438.18|435.88|438.3|436|438.31|436.01|438.15|435.85|28
1735517020000|2024-12-30 00:03:40|438.33|436.03|438.24|435.94|438.36|436.06|438.24|435.94|21
1735517030000|2024-12-30 00:03:50|438.25|435.95|438.23|435.93|438.28|435.98|438.23|435.93|13
1735517040000|2024-12-30 00:04:00|438.2|435.9|438.62|436.32|438.62|436.32|438.2|435.9|25
1735517050000|2024-12-30 00:04:10|438.69|436.39|438.64|436.34|438.75|436.45|438.61|436.31|29
1735517060000|2024-12-30 00:04:20|438.67|436.37|438.68|436.38|438.77|436.47|438.63|436.33|25
1735517070000|2024-12-30 00:04:30|438.65|436.35|438.42|436.12|438.65|436.35|438.41|436.11|23
1735517080000|2024-12-30 00:04:40|438.39|436.09|438.36|436.06|438.39|436.09|438.19|435.89|26
1735517090000|2024-12-30 00:04:50|438.35|436.05|438.28|435.98|438.35|436.05|438.22|435.92|23
1735517100000|2024-12-30 00:05:00|438.27|435.97|438.48|436.18|438.48|436.18|438.27|435.97|28
1735517110000|2024-12-30 00:05:10|438.47|436.17|438.39|436.09|438.5|436.2|438.36|436.06|23
1735517120000|2024-12-30 00:05:20|438.41|436.11|438.95|436.65|438.95|436.65|438.41|436.11|26
1735517130000|2024-12-30 00:05:30|438.96|436.66|438.98|436.68|439.01|436.71|438.89|436.59|22
1735517140000|2024-12-30 00:05:40|439.07|436.77|438.93|436.63|439.08|436.78|438.9|436.6|17
1735517150000|2024-12-30 00:05:50|438.97|436.67|439.01|436.71|439.01|436.71|438.95|436.65|14
1735517160000|2024-12-30 00:06:00|438.98|436.68|438.91|436.61|439.09|436.79|438.88|436.58|20
1735517170000|2024-12-30 00:06:10|438.92|436.62|438.84|436.54|438.93|436.63|438.79|436.49|24
1735517180000|2024-12-30 00:06:20|438.85|436.55|438.92|436.62|438.94|436.64|438.83|436.53|21
1735517190000|2024-12-30 00:06:30|438.93|436.63|439.01|436.71|439.03|436.73|438.9|436.6|19
1735517200000|2024-12-30 00:06:40|438.96|436.66|438.83|436.53|438.96|436.66|438.81|436.51|20
1735517210000|2024-12-30 00:06:50|438.81|436.51|438.78|436.48|438.85|436.55|438.76|436.46|16
1735517220000|2024-12-30 00:07:00|438.79|436.49|439.2|436.9|439.21|436.91|438.78|436.48|23
1735517230000|2024-12-30 00:07:10|439.17|436.87|439.32|437.02|439.33|437.03|439.14|436.84|25
1735517240000|2024-12-30 00:07:20|439.33|437.03|439.25|436.95|439.36|437.06|439.24|436.94|25
1735517250000|2024-12-30 00:07:30|439.24|436.94|439.22|436.92|439.31|437.01|439.21|436.91|23
1735517260000|2024-12-30 00:07:40|439.23|436.93|439.43|437.13|439.43|437.13|439.23|436.93|17
1735517270000|2024-12-30 00:07:50|439.42|437.12|439.52|437.22|439.58|437.28|439.36|437.06|27
1735517280000|2024-12-30 00:08:00|439.48|437.18|439.65|437.35|439.65|437.35|439.48|437.18|22
1735517290000|2024-12-30 00:08:10|439.66|437.36|439.79|437.49|439.8|437.5|439.66|437.36|24
1735517300000|2024-12-30 00:08:20|439.77|437.47|439.78|437.48|439.82|437.52|439.76|437.46|20
1735517310000|2024-12-30 00:08:30|439.77|437.47|439.6|437.3|439.77|437.47|439.47|437.17|26
1735517320000|2024-12-30 00:08:40|439.56|437.26|439.77|437.47|439.77|437.47|439.54|437.24|31
1735517330000|2024-12-30 00:08:50|439.79|437.49|439.75|437.45|439.91|437.61|439.75|437.45|23
1735517340000|2024-12-30 00:09:00|439.78|437.48|439.78|437.48|439.81|437.51|439.68|437.38|21
1735517350000|2024-12-30 00:09:10|439.76|437.46|439.69|437.39|439.76|437.46|439.58|437.28|23
1735517360000|2024-12-30 00:09:20|439.71|437.41|439.83|437.53|439.83|437.53|439.68|437.38|28
1735517370000|2024-12-30 00:09:30|439.82|437.52|439.95|437.65|439.95|437.65|439.69|437.39|23
1735517380000|2024-12-30 00:09:40|439.91|437.61|440.19|437.89|440.25|437.95|439.87|437.57|28
1735517390000|2024-12-30 00:09:50|440.2|437.9|440.2|437.9|440.39|438.09|440.18|437.88|25
1735517400000|2024-12-30 00:10:00|440.19|437.89|440.28|437.98|440.36|438.06|440.16|437.86|17
1735517410000|2024-12-30 00:10:10|440.25|437.95|440.21|437.91|440.31|438.01|440.13|437.83|20
1735517420000|2024-12-30 00:10:20|440.26|437.96|440.24|437.94|440.37|438.07|440.24|437.94|27
1735517430000|2024-12-30 00:10:30|440.27|437.97|440.13|437.83|440.27|437.97|440.12|437.82|19
1735517440000|2024-12-30 00:10:40|440.14|437.84|439.67|437.37|440.14|437.84|439.67|437.37|21
1735517450000|2024-12-30 00:10:50|439.65|437.35|439.61|437.31|439.71|437.41|439.58|437.28|26
1735517460000|2024-12-30 00:11:00|439.69|437.39|439.87|437.57|439.87|437.57|439.69|437.39|28
1735517470000|2024-12-30 00:11:10|439.85|437.55|439.77|437.47|439.88|437.58|439.68|437.38|31
1735517480000|2024-12-30 00:11:20|439.75|437.45|439.73|437.43|439.78|437.48|439.7|437.4|31
1735517490000|2024-12-30 00:11:30|439.69|437.39|439.67|437.37|439.72|437.42|439.57|437.27|18
1735517500000|2024-12-30 00:11:40|439.71|437.41|439.51|437.21|439.71|437.41|439.47|437.17|15
1735517510000|2024-12-30 00:11:50|439.48|437.18|439.74|437.44|439.77|437.47|439.46|437.16|26
1735517520000|2024-12-30 00:12:00|439.72|437.42|439.8|437.5|439.88|437.58|439.64|437.34|27
1735517530000|2024-12-30 00:12:10|439.82|437.52|440.12|437.82|440.16|437.86|439.82|437.52|28
1735517540000|2024-12-30 00:12:20|440.15|437.85|440.07|437.77|440.2|437.9|440.07|437.77|23
1735517550000|2024-12-30 00:12:30|440.08|437.78|440.03|437.73|440.19|437.89|440.01|437.71|23
1735517560000|2024-12-30 00:12:40|440.13|437.83|440.13|437.83|440.18|437.88|440.03|437.73|9
1735517570000|2024-12-30 00:12:50|440.1|437.8|440.14|437.84|440.18|437.88|440.02|437.72|26
1735517580000|2024-12-30 00:13:00|440.18|437.88|440.46|438.16|440.46|438.16|440.17|437.87|17
1735517610000|2024-12-30 00:13:30|440.68|438.38|440.77|438.47|441|438.7|440.68|438.38|28
1735517620000|2024-12-30 00:13:40|440.79|438.49|440.75|438.45|440.8|438.5|440.71|438.41|15
1735517630000|2024-12-30 00:13:50|440.7|438.4|440.75|438.45|440.79|438.49|440.66|438.36|32
1735517640000|2024-12-30 00:14:00|440.84|438.54|441.16|438.86|441.16|438.86|440.84|438.54|23
1735517650000|2024-12-30 00:14:10|441.13|438.83|441.03|438.73|441.17|438.87|440.92|438.62|28
1735517660000|2024-12-30 00:14:20|441.04|438.74|441.13|438.83|441.16|438.86|440.98|438.68|23
1735517670000|2024-12-30 00:14:30|441.12|438.82|441.21|438.91|441.23|438.93|441.11|438.81|20
1735517680000|2024-12-30 00:14:40|441.17|438.87|441.16|438.86|441.21|438.91|441.16|438.86|4
1735517690000|2024-12-30 00:14:50|441.12|438.82|441.18|438.88|441.18|438.88|441.12|438.82|4
1735517700000|2024-12-30 00:15:00|441.14|438.84|441.08|438.78|441.15|438.85|440.95|438.65|25
1735517710000|2024-12-30 00:15:10|441.06|438.76|441.04|438.74|441.06|438.76|440.88|438.58|23
1735517720000|2024-12-30 00:15:20|440.99|438.69|440.96|438.66|441.19|438.89|440.9|438.6|26
1735517730000|2024-12-30 00:15:30|441|438.7|441.1|438.8|441.18|438.88|441|438.7|19
1735517740000|2024-12-30 00:15:40|441.14|438.84|441.43|439.13|441.48|439.18|441.11|438.81|27
1735517750000|2024-12-30 00:15:50|441.39|439.09|441.29|438.99|441.51|439.21|441.29|438.99|18
1735517760000|2024-12-30 00:16:00|441.38|439.08|441.48|439.18|441.55|439.25|441.33|439.03|27
1735517770000|2024-12-30 00:16:10|441.54|439.24|441.72|439.42|441.72|439.42|441.5|439.2|12
1735517780000|2024-12-30 00:16:20|441.82|439.52|442.14|439.84|442.21|439.91|441.81|439.51|16
1735517790000|2024-12-30 00:16:30|442.13|439.83|441.83|439.53|442.13|439.83|441.81|439.51|13
1735517800000|2024-12-30 00:16:40|441.82|439.52|441.71|439.41|441.84|439.54|441.64|439.34|24
1735517810000|2024-12-30 00:16:50|441.65|439.35|441.6|439.3|441.71|439.41|441.56|439.26|26
1735517820000|2024-12-30 00:17:00|441.55|439.25|442.17|439.87|442.17|439.87|441.54|439.24|30
1735517830000|2024-12-30 00:17:10|442.16|439.86|442.17|439.87|442.24|439.94|442.09|439.79|21
1735517840000|2024-12-30 00:17:20|442.09|439.79|441.99|439.69|442.09|439.79|441.96|439.66|13
1735517850000|2024-12-30 00:17:30|441.98|439.68|442.24|439.94|442.24|439.94|441.98|439.68|26
1735517860000|2024-12-30 00:17:40|442.23|439.93|442.28|439.98|442.28|439.98|442.23|439.93|6
1735517870000|2024-12-30 00:17:50|442.49|440.19|442.74|440.44|442.78|440.48|442.49|440.19|16
1735517880000|2024-12-30 00:18:00|442.75|440.45|442.86|440.56|442.91|440.61|442.74|440.44|15
1735517890000|2024-12-30 00:18:10|442.8|440.5|442.97|440.67|443.04|440.74|442.8|440.5|23
1735517900000|2024-12-30 00:18:20|442.9|440.6|442.95|440.65|442.96|440.66|442.78|440.48|28
1735517910000|2024-12-30 00:18:30|442.91|440.61|442.73|440.43|442.95|440.65|442.73|440.43|26
1735517920000|2024-12-30 00:18:40|442.7|440.4|442.42|440.12|442.97|440.67|442.42|440.12|25
1735517930000|2024-12-30 00:18:50|442.35|440.05|442.42|440.12|442.66|440.36|442.28|439.98|20
1735517940000|2024-12-30 00:19:00|442.43|440.13|442.56|440.26|442.62|440.32|442.43|440.13|21
1735517950000|2024-12-30 00:19:10|442.55|440.25|442.43|440.13|442.55|440.25|442.19|439.89|26
1735517960000|2024-12-30 00:19:20|442.44|440.14|442.6|440.3|442.76|440.46|442.35|440.05|25
1735517970000|2024-12-30 00:19:30|442.56|440.26|442.68|440.38|442.76|440.46|442.46|440.16|24
1735517980000|2024-12-30 00:19:40|442.65|440.35|442.32|440.02|442.66|440.36|442.32|440.02|23
1735517990000|2024-12-30 00:19:50|442.3|440|442.32|440.02|442.46|440.16|442.3|440|21
1735518000000|2024-12-30 00:20:00|442.38|440.08|442.47|440.17|442.49|440.19|442.38|440.08|24
1735518010000|2024-12-30 00:20:10|442.41|440.11|442.26|439.96|442.46|440.16|442.2|439.9|25
1735518020000|2024-12-30 00:20:20|442.2|439.9|442.06|439.76|442.22|439.92|441.97|439.67|27
1735518030000|2024-12-30 00:20:30|442.05|439.75|442.09|439.79|442.18|439.88|442.01|439.71|20
1735518040000|2024-12-30 00:20:40|442.13|439.83|441.73|439.43|442.13|439.83|441.73|439.43|26
1735518050000|2024-12-30 00:20:50|441.75|439.45|441.64|439.34|441.75|439.45|441.45|439.15|24
1735518060000|2024-12-30 00:21:00|441.65|439.35|441.89|439.59|442|439.7|441.59|439.29|32
1735518070000|2024-12-30 00:21:10|441.96|439.66|442.12|439.82|442.14|439.84|441.93|439.63|29
1735518080000|2024-12-30 00:21:20|442.14|439.84|441.85|439.55|442.23|439.93|441.85|439.55|27
1735518090000|2024-12-30 00:21:30|441.84|439.54|441.74|439.44|442.07|439.77|441.7|439.4|28
1735518100000|2024-12-30 00:21:40|441.75|439.45|441.7|439.4|441.76|439.46|441.69|439.39|18
1735518110000|2024-12-30 00:21:50|441.75|439.45|441.42|439.12|441.75|439.45|441.42|439.12|29
1735518120000|2024-12-30 00:22:00|441.45|439.15|441.86|439.56|441.86|439.56|441.44|439.14|26
1735518130000|2024-12-30 00:22:10|441.84|439.54|441.89|439.59|442.05|439.75|441.7|439.4|30
1735518140000|2024-12-30 00:22:20|441.91|439.61|441.92|439.62|442.02|439.72|441.89|439.59|25
1735518150000|2024-12-30 00:22:30|441.85|439.55|441.58|439.28|441.85|439.55|441.58|439.28|21
1735518160000|2024-12-30 00:22:40|441.65|439.35|441.5|439.2|441.68|439.38|441.46|439.16|30
1735518170000|2024-12-30 00:22:50|441.49|439.19|441.41|439.11|441.53|439.23|441.41|439.11|19
1735518180000|2024-12-30 00:23:00|441.53|439.23|441.77|439.47|441.77|439.47|441.5|439.2|25
1735518190000|2024-12-30 00:23:10|441.76|439.46|441.87|439.57|441.89|439.59|441.72|439.42|30
1735518200000|2024-12-30 00:23:20|441.9|439.6|442.06|439.76|442.11|439.81|441.81|439.51|24
1735518210000|2024-12-30 00:23:30|442.04|439.74|441.9|439.6|442.12|439.82|441.89|439.59|24
1735518220000|2024-12-30 00:23:40|441.91|439.61|441.73|439.43|441.91|439.61|441.69|439.39|24
1735518230000|2024-12-30 00:23:50|441.74|439.44|441.73|439.43|441.79|439.49|441.69|439.39|26
1735518240000|2024-12-30 00:24:00|441.74|439.44|442.03|439.73|442.03|439.73|441.69|439.39|24
1735518250000|2024-12-30 00:24:10|442|439.7|441.87|439.57|442.09|439.79|441.85|439.55|22
1735518260000|2024-12-30 00:24:20|441.84|439.54|441.88|439.58|441.96|439.66|441.84|439.54|32
1735518270000|2024-12-30 00:24:30|441.89|439.59|441.79|439.49|441.9|439.6|441.79|439.49|12
1735518290000|2024-12-30 00:24:50|441.74|439.44|441.85|439.55|441.97|439.67|441.73|439.43|16
1735518300000|2024-12-30 00:25:00|441.78|439.48|441.81|439.51|441.89|439.59|441.75|439.45|22
1735518310000|2024-12-30 00:25:10|441.83|439.53|441.82|439.52|441.87|439.57|441.81|439.51|14
1735518320000|2024-12-30 00:25:20|441.84|439.54|441.82|439.52|441.86|439.56|441.82|439.52|4
1735518330000|2024-12-30 00:25:30|441.81|439.51|442.09|439.79|442.14|439.84|441.81|439.51|14
1735518340000|2024-12-30 00:25:40|442.07|439.77|441.83|439.53|442.1|439.8|441.81|439.51|25
1735518350000|2024-12-30 00:25:50|441.8|439.5|441.83|439.53|441.87|439.57|441.7|439.4|25
1735518360000|2024-12-30 00:26:00|441.84|439.54|442.08|439.78|442.15|439.85|441.79|439.49|35
1735518370000|2024-12-30 00:26:10|442.1|439.8|442.29|439.99|442.29|439.99|442.05|439.75|26
1735518380000|2024-12-30 00:26:20|442.23|439.93|442.03|439.73|442.3|440|442.03|439.73|18
1735518390000|2024-12-30 00:26:30|442|439.7|441.81|439.51|442.04|439.74|441.81|439.51|24
1735518400000|2024-12-30 00:26:40|441.79|439.49|441.54|439.24|441.81|439.51|441.52|439.22|23
1735518410000|2024-12-30 00:26:50|441.52|439.22|441.47|439.17|441.52|439.22|441.45|439.15|6
1735518420000|2024-12-30 00:27:00|441.44|439.14|442.19|439.89|442.21|439.91|441.41|439.11|28
1735518430000|2024-12-30 00:27:10|442.18|439.88|441.93|439.63|442.18|439.88|441.88|439.58|27
1735518440000|2024-12-30 00:27:20|441.94|439.64|441.89|439.59|441.95|439.65|441.83|439.53|15
1735518450000|2024-12-30 00:27:30|441.88|439.58|441.93|439.63|442.01|439.71|441.71|439.41|22
1735518460000|2024-12-30 00:27:40|441.91|439.61|441.96|439.66|441.98|439.68|441.89|439.59|23
1735518470000|2024-12-30 00:27:50|441.93|439.63|441.83|439.53|441.94|439.64|441.74|439.44|21
1735518480000|2024-12-30 00:28:00|441.82|439.52|441.68|439.38|441.84|439.54|441.67|439.37|22
1735518490000|2024-12-30 00:28:10|441.67|439.37|441.76|439.46|442.06|439.76|441.64|439.34|18
1735518500000|2024-12-30 00:28:20|441.82|439.52|442|439.7|442.04|439.74|441.81|439.51|19
1735518510000|2024-12-30 00:28:30|442.02|439.72|441.83|439.53|442.02|439.72|441.82|439.52|13
1735518520000|2024-12-30 00:28:40|441.82|439.52|441.79|439.49|441.84|439.54|441.76|439.46|9
1735518530000|2024-12-30 00:28:50|441.88|439.58|441.91|439.61|441.99|439.69|441.88|439.58|9
1735518540000|2024-12-30 00:29:00|441.89|439.59|441.91|439.61|441.97|439.67|441.86|439.56|9
1735518550000|2024-12-30 00:29:10|441.99|439.69|442.15|439.85|442.17|439.87|441.99|439.69|15
1735518560000|2024-12-30 00:29:20|442.12|439.82|442.18|439.88|442.27|439.97|442.12|439.82|12
1735518570000|2024-12-30 00:29:30|442.24|439.94|442.02|439.72|442.24|439.94|441.94|439.64|18
1735518580000|2024-12-30 00:29:40|442|439.7|442.15|439.85|442.18|439.88|442|439.7|20
1735518590000|2024-12-30 00:29:50|442.13|439.83|442.04|439.74|442.19|439.89|442.04|439.74|21
1735518600000|2024-12-30 00:30:00|442.01|439.71|442.15|439.85|442.22|439.92|442.01|439.71|11
1735518610000|2024-12-30 00:30:10|442.13|439.83|441.99|439.69|442.13|439.83|441.98|439.68|22
1735518620000|2024-12-30 00:30:20|442.03|439.73|441.94|439.64|442.08|439.78|441.82|439.52|27
1735518630000|2024-12-30 00:30:30|441.93|439.63|442.11|439.81|442.2|439.9|441.93|439.63|27
1735518640000|2024-12-30 00:30:40|442.1|439.8|441.89|439.59|442.11|439.81|441.88|439.58|23
1735518650000|2024-12-30 00:30:50|441.9|439.6|441.95|439.65|442.05|439.75|441.84|439.54|21
1735518660000|2024-12-30 00:31:00|442.06|439.76|441.8|439.5|442.11|439.81|441.8|439.5|20
1735518670000|2024-12-30 00:31:10|441.77|439.47|441.64|439.34|441.85|439.55|441.62|439.32|23
1735518680000|2024-12-30 00:31:20|441.63|439.33|441.8|439.5|441.83|439.53|441.59|439.29|26
1735518690000|2024-12-30 00:31:30|441.79|439.49|441.61|439.31|441.79|439.49|441.58|439.28|27
1735518700000|2024-12-30 00:31:40|441.59|439.29|441.44|439.14|441.59|439.29|441.38|439.08|29
1735518710000|2024-12-30 00:31:50|441.42|439.12|441.49|439.19|441.64|439.34|441.42|439.12|14
1735518720000|2024-12-30 00:32:00|441.55|439.25|441.65|439.35|441.78|439.48|441.55|439.25|26
1735518730000|2024-12-30 00:32:10|441.71|439.41|441.71|439.41|441.81|439.51|441.69|439.39|20
1735518740000|2024-12-30 00:32:20|441.8|439.5|442.01|439.71|442.02|439.72|441.76|439.46|19
1735518750000|2024-12-30 00:32:30|442|439.7|441.81|439.51|442|439.7|441.68|439.38|27
1735518760000|2024-12-30 00:32:40|441.83|439.53|441.74|439.44|441.84|439.54|441.66|439.36|25
1735518770000|2024-12-30 00:32:50|441.72|439.42|441.48|439.18|441.72|439.42|441.41|439.11|28
1735518780000|2024-12-30 00:33:00|441.56|439.26|441.52|439.22|441.63|439.33|441.45|439.15|26
1735518790000|2024-12-30 00:33:10|441.54|439.24|441.32|439.02|441.54|439.24|441.32|439.02|21
1735518800000|2024-12-30 00:33:20|441.3|439|441.32|439.02|441.37|439.07|441.3|439|20
1735518810000|2024-12-30 00:33:30|441.33|439.03|441.42|439.12|441.42|439.12|441.32|439.02|12
1735518820000|2024-12-30 00:33:40|441.33|439.03|441.35|439.05|441.39|439.09|441.32|439.02|16
1735518830000|2024-12-30 00:33:50|441.34|439.04|441.17|438.87|441.4|439.1|441.13|438.83|23
1735518840000|2024-12-30 00:34:00|441.21|438.91|441.36|439.06|441.38|439.08|441.2|438.9|17
1735518850000|2024-12-30 00:34:10|441.34|439.04|441.39|439.09|441.49|439.19|441.33|439.03|16
1735518860000|2024-12-30 00:34:20|441.46|439.16|441.67|439.37|441.67|439.37|441.43|439.13|15
1735518870000|2024-12-30 00:34:30|441.66|439.36|441.48|439.18|441.66|439.36|441.48|439.18|13
1735518880000|2024-12-30 00:34:40|441.6|439.3|441.62|439.32|441.72|439.42|441.58|439.28|16
1735518890000|2024-12-30 00:34:50|441.63|439.33|441.62|439.32|441.64|439.34|441.58|439.28|7
1735518900000|2024-12-30 00:35:00|441.58|439.28|441.72|439.42|441.79|439.49|441.51|439.21|22
1735518910000|2024-12-30 00:35:10|441.73|439.43|441.8|439.5|441.92|439.62|441.71|439.41|22
1735518920000|2024-12-30 00:35:20|441.79|439.49|441.67|439.37|441.82|439.52|441.64|439.34|21
1735518930000|2024-12-30 00:35:30|441.73|439.43|441.55|439.25|441.73|439.43|441.35|439.05|23
1735518940000|2024-12-30 00:35:40|441.56|439.26|441.16|438.86|441.57|439.27|441.1|438.8|25
1735518950000|2024-12-30 00:35:50|441.15|438.85|441.2|438.9|441.25|438.95|441.12|438.82|20
1735518960000|2024-12-30 00:36:00|441.17|438.87|441.11|438.81|441.25|438.95|441.11|438.81|21
1735518970000|2024-12-30 00:36:10|441.1|438.8|440.85|438.55|441.1|438.8|440.8|438.5|24
1735518980000|2024-12-30 00:36:20|440.82|438.52|440.83|438.53|440.86|438.56|440.7|438.4|17
1735518990000|2024-12-30 00:36:30|440.85|438.55|440.56|438.26|440.85|438.55|440.53|438.23|31
1735519000000|2024-12-30 00:36:40|440.55|438.25|440.48|438.18|440.55|438.25|440.35|438.05|31
1735519010000|2024-12-30 00:36:50|440.53|438.23|440.85|438.55|440.91|438.61|440.53|438.23|28
1735519020000|2024-12-30 00:37:00|440.82|438.52|440.99|438.69|441.04|438.74|440.79|438.49|30
1735519030000|2024-12-30 00:37:10|440.95|438.65|440.72|438.42|440.99|438.69|440.58|438.28|32
1735519040000|2024-12-30 00:37:20|440.74|438.44|440.61|438.31|440.74|438.44|440.41|438.11|31
1735519050000|2024-12-30 00:37:30|440.59|438.29|440.6|438.3|440.74|438.44|440.57|438.27|24
1735519060000|2024-12-30 00:37:40|440.58|438.28|440.62|438.32|440.64|438.34|440.49|438.19|24
1735519070000|2024-12-30 00:37:50|440.58|438.28|440.38|438.08|440.61|438.31|440.33|438.03|28
1735519080000|2024-12-30 00:38:00|440.31|438.01|440.46|438.16|440.53|438.23|440.31|438.01|19
1735519090000|2024-12-30 00:38:10|440.55|438.25|440.57|438.27|440.57|438.27|440.46|438.16|24
1735519100000|2024-12-30 00:38:20|440.56|438.26|440.64|438.34|440.66|438.36|440.52|438.22|27
1735519110000|2024-12-30 00:38:30|440.65|438.35|440.47|438.17|440.66|438.36|440.47|438.17|15
1735519120000|2024-12-30 00:38:40|440.48|438.18|440.56|438.26|440.56|438.26|440.4|438.1|17
1735519130000|2024-12-30 00:38:50|440.55|438.25|440.55|438.25|440.61|438.31|440.49|438.19|24
1735519140000|2024-12-30 00:39:00|440.54|438.24|440.32|438.02|440.54|438.24|440.31|438.01|19
1735519150000|2024-12-30 00:39:10|440.33|438.03|440.55|438.25|440.56|438.26|440.28|437.98|21
1735519160000|2024-12-30 00:39:20|440.57|438.27|440.53|438.23|440.57|438.27|440.46|438.16|24
1735519170000|2024-12-30 00:39:30|440.54|438.24|440.71|438.41|440.75|438.45|440.49|438.19|19
1735519180000|2024-12-30 00:39:40|440.69|438.39|440.9|438.6|440.97|438.67|440.64|438.34|33
1735519190000|2024-12-30 00:39:50|440.88|438.58|441.08|438.78|441.08|438.78|440.87|438.57|14
1735519200000|2024-12-30 00:40:00|441.09|438.79|441.02|438.72|441.26|438.96|441.02|438.72|34
1735519210000|2024-12-30 00:40:10|441.07|438.77|441|438.7|441.08|438.78|440.97|438.67|22
1735519220000|2024-12-30 00:40:20|441.08|438.78|440.99|438.69|441.08|438.78|440.97|438.67|16
1735519230000|2024-12-30 00:40:30|441.02|438.72|441.05|438.75|441.16|438.86|440.88|438.58|20
1735519240000|2024-12-30 00:40:40|441.02|438.72|440.93|438.63|441.03|438.73|440.89|438.59|23
1735519250000|2024-12-30 00:40:50|440.96|438.66|440.87|438.57|440.96|438.66|440.85|438.55|21
1735519260000|2024-12-30 00:41:00|440.83|438.53|440.65|438.35|440.84|438.54|440.6|438.3|25
1735519270000|2024-12-30 00:41:10|440.64|438.34|440.57|438.27|440.64|438.34|440.41|438.11|27
1735519280000|2024-12-30 00:41:20|440.55|438.25|440.61|438.31|440.66|438.36|440.53|438.23|24
1735519290000|2024-12-30 00:41:30|440.6|438.3|440.72|438.42|440.73|438.43|440.52|438.22|21
1735519300000|2024-12-30 00:41:40|440.69|438.39|440.56|438.26|440.7|438.4|440.53|438.23|27
1735519310000|2024-12-30 00:41:50|440.57|438.27|440.62|438.32|440.63|438.33|440.52|438.22|18
1735519320000|2024-12-30 00:42:00|440.61|438.31|440.51|438.21|440.64|438.34|440.51|438.21|27
1735519330000|2024-12-30 00:42:10|440.54|438.24|440.45|438.15|440.54|438.24|440.41|438.11|22
1735519340000|2024-12-30 00:42:20|440.46|438.16|440.56|438.26|440.65|438.35|440.45|438.15|26
1735519350000|2024-12-30 00:42:30|440.52|438.22|440.55|438.25|440.6|438.3|440.52|438.22|19
1735519360000|2024-12-30 00:42:40|440.56|438.26|440.33|438.03|440.56|438.26|440.33|438.03|14
1735519370000|2024-12-30 00:42:50|440.44|438.14|440.4|438.1|440.44|438.14|440.28|437.98|13
1735519380000|2024-12-30 00:43:00|440.39|438.09|440.46|438.16|440.48|438.18|440.34|438.04|7
1735519390000|2024-12-30 00:43:10|440.57|438.27|440.56|438.26|440.6|438.3|440.5|438.2|12
1735519400000|2024-12-30 00:43:20|440.55|438.25|440.84|438.54|440.91|438.61|440.55|438.25|11
1735519410000|2024-12-30 00:43:30|440.83|438.53|440.62|438.32|440.83|438.53|440.58|438.28|17
1735519420000|2024-12-30 00:43:40|440.61|438.31|440.51|438.21|440.63|438.33|440.5|438.2|27
1735519430000|2024-12-30 00:43:50|440.5|438.2|440.8|438.5|440.84|438.54|440.48|438.18|19
1735519440000|2024-12-30 00:44:00|440.72|438.42|440.77|438.47|440.78|438.48|440.67|438.37|25
1735519450000|2024-12-30 00:44:10|440.72|438.42|440.83|438.53|440.84|438.54|440.69|438.39|26
1735519460000|2024-12-30 00:44:20|440.82|438.52|440.66|438.36|440.82|438.52|440.61|438.31|8
1735519470000|2024-12-30 00:44:30|440.64|438.34|440.68|438.38|440.75|438.45|440.63|438.33|8
1735519480000|2024-12-30 00:44:40|440.66|438.36|440.52|438.22|440.66|438.36|440.51|438.21|16
1735519490000|2024-12-30 00:44:50|440.53|438.23|440.57|438.27|440.62|438.32|440.53|438.23|26
1735519500000|2024-12-30 00:45:00|440.58|438.28|440.6|438.3|440.65|438.35|440.55|438.25|11
1735519510000|2024-12-30 00:45:10|440.68|438.38|440.98|438.68|441.06|438.76|440.68|438.38|26
1735519520000|2024-12-30 00:45:20|441.01|438.71|440.61|438.31|441.05|438.75|440.57|438.27|24
1735519530000|2024-12-30 00:45:30|440.6|438.3|440.69|438.39|440.69|438.39|440.57|438.27|23
1735519540000|2024-12-30 00:45:40|440.68|438.38|440.82|438.52|440.82|438.52|440.62|438.32|30
1735519550000|2024-12-30 00:45:50|440.78|438.48|440.81|438.51|440.81|438.51|440.68|438.38|24
1735519560000|2024-12-30 00:46:00|440.8|438.5|440.9|438.6|440.99|438.69|440.76|438.46|25
1735519570000|2024-12-30 00:46:10|440.92|438.62|440.82|438.52|441.06|438.76|440.82|438.52|24
1735519580000|2024-12-30 00:46:20|440.83|438.53|440.74|438.44|440.97|438.67|440.72|438.42|21
1735519590000|2024-12-30 00:46:30|440.73|438.43|440.93|438.63|440.93|438.63|440.73|438.43|18
1735519600000|2024-12-30 00:46:40|440.91|438.61|440.93|438.63|440.93|438.63|440.82|438.52|15
1735519610000|2024-12-30 00:46:50|440.92|438.62|440.9|438.6|440.93|438.63|440.78|438.48|11
1735519620000|2024-12-30 00:47:00|440.93|438.63|440.96|438.66|441.09|438.79|440.8|438.5|34
1735519630000|2024-12-30 00:47:10|440.92|438.62|441.02|438.72|441.02|438.72|440.9|438.6|22
1735519640000|2024-12-30 00:47:20|441.01|438.71|441.02|438.72|441.13|438.83|441|438.7|19
1735519650000|2024-12-30 00:47:30|441.04|438.74|441.11|438.81|441.13|438.83|441.04|438.74|13
1735519660000|2024-12-30 00:47:40|441.06|438.76|441.13|438.83|441.13|438.83|441|438.7|19
1735519670000|2024-12-30 00:47:50|441.12|438.82|440.96|438.66|441.12|438.82|440.93|438.63|18
1735519680000|2024-12-30 00:48:00|440.95|438.65|441.13|438.83|441.14|438.84|440.94|438.64|22
1735519690000|2024-12-30 00:48:10|441.12|438.82|441.03|438.73|441.12|438.82|441.01|438.71|10
1735519700000|2024-12-30 00:48:20|441.02|438.72|441.08|438.78|441.21|438.91|441.02|438.72|24
1735519710000|2024-12-30 00:48:30|441.09|438.79|441.18|438.88|441.19|438.89|441.08|438.78|25
1735519720000|2024-12-30 00:48:40|441.17|438.87|441.26|438.96|441.27|438.97|441.17|438.87|20
1735519730000|2024-12-30 00:48:50|441.23|438.93|441.12|438.82|441.23|438.93|441.04|438.74|10
1735519740000|2024-12-30 00:49:00|441.06|438.76|441.19|438.89|441.21|438.91|441.05|438.75|16
1735519750000|2024-12-30 00:49:10|441.22|438.92|441.06|438.76|441.24|438.94|440.99|438.69|27
1735519760000|2024-12-30 00:49:20|441.03|438.73|441.19|438.89|441.24|438.94|441.03|438.73|23
1735519770000|2024-12-30 00:49:30|441.2|438.9|441.21|438.91|441.26|438.96|441.2|438.9|20
1735519780000|2024-12-30 00:49:40|441.23|438.93|441.27|438.97|441.35|439.05|441.22|438.92|24
1735519790000|2024-12-30 00:49:50|441.29|438.99|441.3|439|441.36|439.06|441.27|438.97|16
1735519800000|2024-12-30 00:50:00|441.29|438.99|441.08|438.78|441.29|438.99|441.08|438.78|26
1735519810000|2024-12-30 00:50:10|441.1|438.8|440.96|438.66|441.15|438.85|440.92|438.62|26
1735519820000|2024-12-30 00:50:20|440.95|438.65|441|438.7|441.21|438.91|440.95|438.65|26
1735519830000|2024-12-30 00:50:30|441.01|438.71|441|438.7|441.07|438.77|440.95|438.65|18
1735519840000|2024-12-30 00:50:40|440.97|438.67|441.21|438.91|441.21|438.91|440.97|438.67|23
1735519850000|2024-12-30 00:50:50|441.2|438.9|441.19|438.89|441.23|438.93|441.12|438.82|22
1735519860000|2024-12-30 00:51:00|441.14|438.84|441.14|438.84|441.22|438.92|441.06|438.76|22
1735519870000|2024-12-30 00:51:10|441.13|438.83|441.41|439.11|441.41|439.11|441.13|438.83|25
1735519880000|2024-12-30 00:51:20|441.42|439.12|441.63|439.33|441.69|439.39|441.41|439.11|28
1735519890000|2024-12-30 00:51:30|441.61|439.31|441.79|439.49|441.81|439.51|441.52|439.22|29
1735519900000|2024-12-30 00:51:40|441.78|439.48|441.88|439.58|441.93|439.63|441.78|439.48|19
1735519910000|2024-12-30 00:51:50|441.9|439.6|441.99|439.69|442.08|439.78|441.88|439.58|25
1735519920000|2024-12-30 00:52:00|441.98|439.68|442.54|440.24|442.56|440.26|441.97|439.67|27
1735519930000|2024-12-30 00:52:10|442.63|440.33|442.82|440.52|442.84|440.54|442.56|440.26|33
1735519940000|2024-12-30 00:52:20|442.83|440.53|442.75|440.45|442.83|440.53|442.6|440.3|30
1735519950000|2024-12-30 00:52:30|442.74|440.44|442.91|440.61|442.91|440.61|442.72|440.42|24
1735519960000|2024-12-30 00:52:40|442.89|440.59|443|440.7|443|440.7|442.84|440.54|18
1735519970000|2024-12-30 00:52:50|442.99|440.69|442.95|440.65|443.07|440.77|442.95|440.65|19
1735519980000|2024-12-30 00:53:00|442.98|440.68|442.88|440.58|443.01|440.71|442.82|440.52|30
1735519990000|2024-12-30 00:53:10|442.9|440.6|442.61|440.31|442.9|440.6|442.61|440.31|27
1735520000000|2024-12-30 00:53:20|442.57|440.27|442.51|440.21|442.62|440.32|442.49|440.19|21
1735520010000|2024-12-30 00:53:30|442.5|440.2|442.2|439.9|442.53|440.23|442.2|439.9|25
1735520020000|2024-12-30 00:53:40|442.19|439.89|442.3|440|442.36|440.06|442.17|439.87|17
1735520030000|2024-12-30 00:53:50|442.29|439.99|442.32|440.02|442.35|440.05|442.24|439.94|22
1735520040000|2024-12-30 00:54:00|442.24|439.94|442.36|440.06|442.4|440.1|442.18|439.88|29
1735520050000|2024-12-30 00:54:10|442.37|440.07|442.52|440.22|442.59|440.29|442.3|440|23
1735520060000|2024-12-30 00:54:20|442.43|440.13|442.11|439.81|442.43|440.13|442.11|439.81|30
1735520070000|2024-12-30 00:54:30|442.12|439.82|442.22|439.92|442.29|439.99|442.12|439.82|25
1735520080000|2024-12-30 00:54:40|442.2|439.9|442.2|439.9|442.23|439.93|442.13|439.83|17
1735520090000|2024-12-30 00:54:50|442.19|439.89|442.07|439.77|442.19|439.89|442.01|439.71|20
1735520100000|2024-12-30 00:55:00|442.06|439.76|442.15|439.85|442.22|439.92|442|439.7|25
1735520110000|2024-12-30 00:55:10|442.17|439.87|442.32|440.02|442.39|440.09|442.14|439.84|23
1735520120000|2024-12-30 00:55:20|442.23|439.93|442.23|439.93|442.32|440.02|442.19|439.89|23
1735520130000|2024-12-30 00:55:30|442.27|439.97|442.52|440.22|442.52|440.22|442.27|439.97|20
1735520140000|2024-12-30 00:55:40|442.51|440.21|442.39|440.09|442.55|440.25|442.37|440.07|24
1735520150000|2024-12-30 00:55:50|442.4|440.1|442.42|440.12|442.42|440.12|442.37|440.07|17
1735520160000|2024-12-30 00:56:00|442.41|440.11|442.51|440.21|442.59|440.29|442.39|440.09|24
1735520170000|2024-12-30 00:56:10|442.52|440.22|442.39|440.09|442.56|440.26|442.36|440.06|24
1735520180000|2024-12-30 00:56:20|442.37|440.07|442.4|440.1|442.43|440.13|442.3|440|23
1735520190000|2024-12-30 00:56:30|442.38|440.08|442.03|439.73|442.38|440.08|442.03|439.73|26
1735520200000|2024-12-30 00:56:40|441.91|439.61|441.98|439.68|442.02|439.72|441.91|439.61|17
1735520210000|2024-12-30 00:56:50|441.97|439.67|442.15|439.85|442.15|439.85|441.93|439.63|28
1735520220000|2024-12-30 00:57:00|442.12|439.82|442.1|439.8|442.15|439.85|441.98|439.68|25
1735520230000|2024-12-30 00:57:10|442.12|439.82|442|439.7|442.13|439.83|442|439.7|32
1735520240000|2024-12-30 00:57:20|442.01|439.71|441.95|439.65|442.03|439.73|441.88|439.58|21
1735520250000|2024-12-30 00:57:30|442|439.7|442.03|439.73|442.15|439.85|441.97|439.67|25
1735520260000|2024-12-30 00:57:40|441.95|439.65|441.89|439.59|441.95|439.65|441.84|439.54|23
1735520270000|2024-12-30 00:57:50|441.92|439.62|441.87|439.57|441.94|439.64|441.87|439.57|19
1735520280000|2024-12-30 00:58:00|441.92|439.62|442|439.7|442.13|439.83|441.86|439.56|19
1735520290000|2024-12-30 00:58:10|442.1|439.8|442.11|439.81|442.11|439.81|442.01|439.71|24
1735520300000|2024-12-30 00:58:20|442.12|439.82|442.1|439.8|442.2|439.9|442.06|439.76|24
1735520310000|2024-12-30 00:58:30|442.09|439.79|442.11|439.81|442.12|439.82|442.08|439.78|15
1735520320000|2024-12-30 00:58:40|442.1|439.8|442.11|439.81|442.12|439.82|442.08|439.78|21
1735520330000|2024-12-30 00:58:50|442.13|439.83|442.1|439.8|442.13|439.83|442.05|439.75|16
1735520340000|2024-12-30 00:59:00|442.11|439.81|442.11|439.81|442.17|439.87|442.07|439.77|21
1735520350000|2024-12-30 00:59:10|442.19|439.89|442.18|439.88|442.31|440.01|442.13|439.83|23
1735520360000|2024-12-30 00:59:20|442.17|439.87|442.2|439.9|442.2|439.9|442.13|439.83|8
1735520370000|2024-12-30 00:59:30|442.17|439.87|442.12|439.82|442.17|439.87|442.12|439.82|5
1735520380000|2024-12-30 00:59:40|442.13|439.83|442.06|439.76|442.14|439.84|442.06|439.76|17
1735520390000|2024-12-30 00:59:50|442.09|439.79|442.13|439.83|442.25|439.95|442.06|439.76|32
1735520400000|2024-12-30 01:00:00|442.1|439.8|442.48|440.18|442.52|440.22|442.1|439.8|27
1735520410000|2024-12-30 01:00:10|442.53|440.23|442.39|440.09|442.65|440.35|442.31|440.01|24
1735520420000|2024-12-30 01:00:20|442.4|440.1|442.5|440.2|442.61|440.31|442.4|440.1|25
1735520430000|2024-12-30 01:00:30|442.52|440.22|442.51|440.21|442.68|440.38|442.49|440.19|30
1735520440000|2024-12-30 01:00:40|442.59|440.29|442.5|440.2|442.62|440.32|442.5|440.2|29
1735520450000|2024-12-30 01:00:50|442.52|440.22|442.48|440.18|442.52|440.22|442.4|440.1|21
1735520460000|2024-12-30 01:01:00|442.51|440.21|442.7|440.4|442.74|440.44|442.5|440.2|21
1735520470000|2024-12-30 01:01:10|442.68|440.38|442.54|440.24|442.72|440.42|442.48|440.18|28
1735520480000|2024-12-30 01:01:20|442.52|440.22|442.5|440.2|442.58|440.28|442.49|440.19|24
1735520490000|2024-12-30 01:01:30|442.51|440.21|442.62|440.32|442.62|440.32|442.47|440.17|21
1735520500000|2024-12-30 01:01:40|442.58|440.28|442.68|440.38|442.69|440.39|442.51|440.21|18
1735520510000|2024-12-30 01:01:50|442.69|440.39|442.85|440.55|442.86|440.56|442.67|440.37|18
1735520520000|2024-12-30 01:02:00|442.82|440.52|443.07|440.77|443.07|440.77|442.82|440.52|25
1735520540000|2024-12-30 01:02:20|443.3|441|443.69|441.39|443.69|441.39|443.3|441|4
1735520550000|2024-12-30 01:02:30|443.68|441.38|443.62|441.32|443.88|441.58|443.62|441.32|30
1735520560000|2024-12-30 01:02:40|443.65|441.35|443.47|441.17|443.65|441.35|443.45|441.15|27
1735520570000|2024-12-30 01:02:50|443.48|441.18|443.24|440.94|443.5|441.2|443.23|440.93|34
1735520580000|2024-12-30 01:03:00|443.25|440.95|443.21|440.91|443.34|441.04|443.21|440.91|21
1735520590000|2024-12-30 01:03:10|443.11|440.81|442.75|440.45|443.11|440.81|442.71|440.41|22
1735520600000|2024-12-30 01:03:20|442.74|440.44|442.94|440.64|442.96|440.66|442.69|440.39|26
1735520610000|2024-12-30 01:03:30|442.93|440.63|442.86|440.56|442.93|440.63|442.75|440.45|28
1735520620000|2024-12-30 01:03:40|442.83|440.53|442.86|440.56|442.94|440.64|442.81|440.51|29
1735520630000|2024-12-30 01:03:50|442.85|440.55|442.7|440.4|442.91|440.61|442.7|440.4|26
1735520640000|2024-12-30 01:04:00|442.69|440.39|442.37|440.07|442.69|440.39|442.35|440.05|26
1735520650000|2024-12-30 01:04:10|442.42|440.12|442.23|439.93|442.44|440.14|442.23|439.93|30
1735520660000|2024-12-30 01:04:20|442.25|439.95|442.33|440.03|442.37|440.07|442.22|439.92|28
1735520670000|2024-12-30 01:04:30|442.34|440.04|442.25|439.95|442.39|440.09|442.23|439.93|25
1735520680000|2024-12-30 01:04:40|442.3|440|442.1|439.8|442.3|440|442.07|439.77|20
1735520690000|2024-12-30 01:04:50|442.07|439.77|442.07|439.77|442.15|439.85|441.93|439.63|28
1735520700000|2024-12-30 01:05:00|442.11|439.81|441.86|439.56|442.33|440.03|441.86|439.56|34
1735520710000|2024-12-30 01:05:10|441.88|439.58|441.77|439.47|441.88|439.58|441.66|439.36|27
1735520720000|2024-12-30 01:05:20|441.76|439.46|441.71|439.41|441.76|439.46|441.64|439.34|21
1735520730000|2024-12-30 01:05:30|441.69|439.39|441.79|439.49|441.81|439.51|441.68|439.38|30
1735520740000|2024-12-30 01:05:40|441.8|439.5|441.88|439.58|441.91|439.61|441.72|439.42|18
1735520750000|2024-12-30 01:05:50|441.87|439.57|441.92|439.62|441.92|439.62|441.81|439.51|11
1735520760000|2024-12-30 01:06:00|441.91|439.61|442.06|439.76|442.12|439.82|441.91|439.61|22
1735520770000|2024-12-30 01:06:10|442.12|439.82|442.36|440.06|442.4|440.1|442.1|439.8|27
1735520780000|2024-12-30 01:06:20|442.38|440.08|442.31|440.01|442.51|440.21|442.27|439.97|31
1735520790000|2024-12-30 01:06:30|442.3|440|442.39|440.09|442.46|440.16|442.27|439.97|24
1735520800000|2024-12-30 01:06:40|442.4|440.1|442.25|439.95|442.4|440.1|442.17|439.87|27
1735520810000|2024-12-30 01:06:50|442.2|439.9|442.3|440|442.36|440.06|442.15|439.85|27
1735520820000|2024-12-30 01:07:00|442.39|440.09|442.96|440.66|442.97|440.67|442.33|440.03|35
1735520830000|2024-12-30 01:07:10|442.95|440.65|443.16|440.86|443.18|440.88|442.8|440.5|30
1735520840000|2024-12-30 01:07:20|443.11|440.81|443.27|440.97|443.29|440.99|443.04|440.74|21
1735520850000|2024-12-30 01:07:30|443.28|440.98|443.4|441.1|443.46|441.16|443.28|440.98|30
1735520860000|2024-12-30 01:07:40|443.39|441.09|443.3|441|443.39|441.09|443.25|440.95|29
1735520870000|2024-12-30 01:07:50|443.28|440.98|443.03|440.73|443.31|441.01|442.86|440.56|27
1735520880000|2024-12-30 01:08:00|443.02|440.72|443.01|440.71|443.14|440.84|442.97|440.67|28
1735520890000|2024-12-30 01:08:10|443.06|440.76|443.53|441.23|443.53|441.23|443.06|440.76|30
1735520900000|2024-12-30 01:08:20|443.49|441.19|443.62|441.32|443.63|441.33|443.48|441.18|22
1735520910000|2024-12-30 01:08:30|443.56|441.26|443.48|441.18|443.64|441.34|443.32|441.02|23
1735520920000|2024-12-30 01:08:40|443.44|441.14|443.02|440.72|443.44|441.14|442.9|440.6|27
1735520930000|2024-12-30 01:08:50|443|440.7|442.89|440.59|443.09|440.79|442.88|440.58|36
1735520940000|2024-12-30 01:09:00|442.85|440.55|442.8|440.5|442.92|440.62|442.74|440.44|26
1735520950000|2024-12-30 01:09:10|442.85|440.55|443.06|440.76|443.06|440.76|442.85|440.55|28
1735520960000|2024-12-30 01:09:20|443.09|440.79|443.03|440.73|443.24|440.94|443.03|440.73|25
1735520970000|2024-12-30 01:09:30|443.02|440.72|442.97|440.67|443.08|440.78|442.9|440.6|23
1735520980000|2024-12-30 01:09:40|442.94|440.64|442.83|440.53|443.09|440.79|442.82|440.52|28
1735520990000|2024-12-30 01:09:50|442.84|440.54|442.39|440.09|442.84|440.54|442.38|440.08|24
1735521000000|2024-12-30 01:10:00|442.38|440.08|442.48|440.18|442.48|440.18|442.31|440.01|32
1735521010000|2024-12-30 01:10:10|442.47|440.17|442.36|440.06|442.51|440.21|442.27|439.97|32
1735521020000|2024-12-30 01:10:20|442.37|440.07|442.64|440.34|442.67|440.37|442.37|440.07|23
1735521030000|2024-12-30 01:10:30|442.65|440.35|442.71|440.41|442.71|440.41|442.52|440.22|24
1735521040000|2024-12-30 01:10:40|442.75|440.45|442.58|440.28|442.8|440.5|442.58|440.28|21
1735521050000|2024-12-30 01:10:50|442.59|440.29|442.65|440.35|442.68|440.38|442.49|440.19|26
1735521060000|2024-12-30 01:11:00|442.66|440.36|442.72|440.42|442.72|440.42|442.66|440.36|21
1735521070000|2024-12-30 01:11:10|442.7|440.4|442.69|440.39|442.76|440.46|442.61|440.31|26
1735521080000|2024-12-30 01:11:20|442.76|440.46|442.35|440.05|442.76|440.46|442.32|440.02|23
1735521090000|2024-12-30 01:11:30|442.34|440.04|442.13|439.83|442.38|440.08|442.13|439.83|31
1735521100000|2024-12-30 01:11:40|442.14|439.84|442.04|439.74|442.17|439.87|442.02|439.72|26
1735521110000|2024-12-30 01:11:50|442.03|439.73|442.05|439.75|442.14|439.84|442|439.7|29
1735521120000|2024-12-30 01:12:00|442.09|439.79|442.05|439.75|442.09|439.79|441.88|439.58|24
1735521130000|2024-12-30 01:12:10|442.06|439.76|441.95|439.65|442.06|439.76|441.9|439.6|25
1735521140000|2024-12-30 01:12:20|441.99|439.69|442.14|439.84|442.24|439.94|441.99|439.69|26
1735521150000|2024-12-30 01:12:30|442.1|439.8|442.06|439.76|442.13|439.83|442|439.7|28
1735521160000|2024-12-30 01:12:40|442.05|439.75|442.16|439.86|442.16|439.86|442.01|439.71|20
1735521170000|2024-12-30 01:12:50|442.13|439.83|442.03|439.73|442.29|439.99|442.03|439.73|31
1735521180000|2024-12-30 01:13:00|441.97|439.67|441.94|439.64|442.04|439.74|441.9|439.6|29
1735521190000|2024-12-30 01:13:10|441.93|439.63|441.87|439.57|441.94|439.64|441.87|439.57|26
1735521200000|2024-12-30 01:13:20|441.88|439.58|441.76|439.46|441.89|439.59|441.74|439.44|25
1735521210000|2024-12-30 01:13:30|441.77|439.47|441.69|439.39|441.77|439.47|441.67|439.37|19
1735521220000|2024-12-30 01:13:40|441.68|439.38|441.56|439.26|441.72|439.42|441.52|439.22|25
1735521230000|2024-12-30 01:13:50|441.55|439.25|441.47|439.17|441.58|439.28|441.42|439.12|20
1735521240000|2024-12-30 01:14:00|441.45|439.15|441.38|439.08|441.47|439.17|441.31|439.01|30
1735521250000|2024-12-30 01:14:10|441.37|439.07|441.33|439.03|441.41|439.11|441.28|438.98|20
1735521260000|2024-12-30 01:14:20|441.35|439.05|441.32|439.02|441.51|439.21|441.3|439|24
1735521270000|2024-12-30 01:14:30|441.33|439.03|441.36|439.06|441.41|439.11|441.3|439|21
1735521280000|2024-12-30 01:14:40|441.43|439.13|441.45|439.15|441.53|439.23|441.43|439.13|20
1735521290000|2024-12-30 01:14:50|441.46|439.16|441.46|439.16|441.51|439.21|441.44|439.14|17
1735521300000|2024-12-30 01:15:00|441.45|439.15|441.77|439.47|441.86|439.56|441.35|439.05|33
1735521310000|2024-12-30 01:15:10|441.8|439.5|441.97|439.67|442.02|439.72|441.7|439.4|30
1735521320000|2024-12-30 01:15:20|441.92|439.62|442.06|439.76|442.17|439.87|441.89|439.59|30
1735521330000|2024-12-30 01:15:30|441.95|439.65|441.73|439.43|441.95|439.65|441.68|439.38|27
1735521340000|2024-12-30 01:15:40|441.84|439.54|441.9|439.6|441.9|439.6|441.64|439.34|25
1735521350000|2024-12-30 01:15:50|441.89|439.59|441.98|439.68|442.04|439.74|441.88|439.58|21
1735521360000|2024-12-30 01:16:00|442.02|439.72|441.76|439.46|442.02|439.72|441.74|439.44|25
1735521370000|2024-12-30 01:16:10|441.74|439.44|441.9|439.6|441.94|439.64|441.7|439.4|30
1735521380000|2024-12-30 01:16:20|441.88|439.58|442.17|439.87|442.18|439.88|441.72|439.42|31
1735521390000|2024-12-30 01:16:30|442.18|439.88|442.53|440.23|442.53|440.23|442.1|439.8|28
1735521400000|2024-12-30 01:16:40|442.54|440.24|442.66|440.36|442.66|440.36|442.49|440.19|32
1735521410000|2024-12-30 01:16:50|442.71|440.41|442.8|440.5|442.83|440.53|442.7|440.4|31
1735521420000|2024-12-30 01:17:00|442.79|440.49|442.9|440.6|443.01|440.71|442.75|440.45|36
1735521430000|2024-12-30 01:17:10|442.91|440.61|443.07|440.77|443.12|440.82|442.91|440.61|32
1735521440000|2024-12-30 01:17:20|443.06|440.76|442.94|440.64|443.12|440.82|442.82|440.52|24
1735521450000|2024-12-30 01:17:30|442.95|440.65|442.95|440.65|443.04|440.74|442.87|440.57|30
1735521460000|2024-12-30 01:17:40|442.93|440.63|443.04|440.74|443.07|440.77|442.77|440.47|25
1735521470000|2024-12-30 01:17:50|443.02|440.72|443.05|440.75|443.09|440.79|442.85|440.55|28
1735521480000|2024-12-30 01:18:00|443.04|440.74|443.44|441.14|443.45|441.15|443|440.7|30
1735521490000|2024-12-30 01:18:10|443.42|441.12|443.36|441.06|443.45|441.15|443.32|441.02|28
1735521500000|2024-12-30 01:18:20|443.28|440.98|443.48|441.18|443.48|441.18|443.28|440.98|27
1735521510000|2024-12-30 01:18:30|443.47|441.17|443.54|441.24|443.54|441.24|443.32|441.02|26
1735521520000|2024-12-30 01:18:40|443.53|441.23|443.39|441.09|443.54|441.24|443.34|441.04|28
1735521530000|2024-12-30 01:18:50|443.44|441.14|443.71|441.41|443.78|441.48|443.44|441.14|28
1735521540000|2024-12-30 01:19:00|443.7|441.4|443.95|441.65|443.97|441.67|443.7|441.4|28
1735521550000|2024-12-30 01:19:10|443.97|441.67|444.09|441.79|444.09|441.79|443.97|441.67|18
1735521560000|2024-12-30 01:19:20|444.07|441.77|443.83|441.53|444.07|441.77|443.83|441.53|15
1735521570000|2024-12-30 01:19:30|443.8|441.5|444.09|441.79|444.09|441.79|443.8|441.5|24
1735521610000|2024-12-30 01:20:10|444.03|441.73|444.09|441.79|444.09|441.79|444.03|441.73|3
1735521620000|2024-12-30 01:20:20|444.28|441.98|444.59|442.29|444.59|442.29|444.28|441.98|3
1735521630000|2024-12-30 01:20:30|444.6|442.3|444.69|442.39|444.69|442.39|444.47|442.17|19
1735521640000|2024-12-30 01:20:40|444.66|442.36|444.62|442.32|444.69|442.39|444.56|442.26|17
1735521650000|2024-12-30 01:20:50|444.61|442.31|444.61|442.31|444.63|442.33|444.58|442.28|28
1735521660000|2024-12-30 01:21:00|444.65|442.35|444.54|442.24|444.73|442.43|444.44|442.14|26
1735521670000|2024-12-30 01:21:10|444.55|442.25|444.08|441.78|444.63|442.33|444.08|441.78|30
1735521680000|2024-12-30 01:21:20|443.98|441.68|444.41|442.11|444.41|442.11|443.98|441.68|29
1735521690000|2024-12-30 01:21:30|444.39|442.09|444.73|442.43|444.74|442.44|444.39|442.09|30
1735521700000|2024-12-30 01:21:40|444.76|442.46|444.76|442.46|444.76|442.46|444.76|442.46|1
1735521740000|2024-12-30 01:22:20|444.9|442.6|445.45|443.15|445.49|443.19|444.9|442.6|14
1735521750000|2024-12-30 01:22:30|445.44|443.14|445.4|443.1|445.44|443.14|445.33|443.03|26
1735521760000|2024-12-30 01:22:40|445.39|443.09|445.31|443.01|445.41|443.11|445.26|442.96|25
1735521770000|2024-12-30 01:22:50|445.26|442.96|445.03|442.73|445.29|442.99|444.98|442.68|27
1735521780000|2024-12-30 01:23:00|444.99|442.69|445.02|442.72|445.16|442.86|444.94|442.64|30
1735521790000|2024-12-30 01:23:10|445.01|442.71|445.03|442.73|445.08|442.78|444.98|442.68|21
1735521800000|2024-12-30 01:23:20|445.04|442.74|445.15|442.85|445.26|442.96|445.04|442.74|25
1735521810000|2024-12-30 01:23:30|445.16|442.86|445.17|442.87|445.2|442.9|445.14|442.84|26
1735521820000|2024-12-30 01:23:40|445.24|442.94|445.48|443.18|445.56|443.26|445.22|442.92|23
1735521830000|2024-12-30 01:23:50|445.47|443.17|445.51|443.21|445.51|443.21|445.3|443|25
1735521840000|2024-12-30 01:24:00|445.52|443.22|445.54|443.24|445.58|443.28|445.41|443.11|19
1735521850000|2024-12-30 01:24:10|445.55|443.25|445.14|442.84|445.55|443.25|445.12|442.82|18
1735521860000|2024-12-30 01:24:20|445.17|442.87|444.98|442.68|445.31|443.01|444.9|442.6|22
1735521870000|2024-12-30 01:24:30|445.06|442.76|445.01|442.71|445.06|442.76|444.89|442.59|29
1735521880000|2024-12-30 01:24:40|445|442.7|444.82|442.52|445.02|442.72|444.82|442.52|23
1735521890000|2024-12-30 01:24:50|444.8|442.5|444.9|442.6|444.96|442.66|444.8|442.5|29
1735521900000|2024-12-30 01:25:00|444.8|442.5|444.48|442.18|444.91|442.61|444.47|442.17|33
1735521910000|2024-12-30 01:25:10|444.45|442.15|444.27|441.97|444.45|442.15|444.18|441.88|30
1735521920000|2024-12-30 01:25:20|444.26|441.96|444.38|442.08|444.45|442.15|444.17|441.87|28
1735521930000|2024-12-30 01:25:30|444.44|442.14|444.66|442.36|444.66|442.36|444.39|442.09|30
1735521940000|2024-12-30 01:25:40|444.65|442.35|444.54|442.24|444.74|442.44|444.44|442.14|33
1735521950000|2024-12-30 01:25:50|444.56|442.26|444.64|442.34|444.72|442.42|444.54|442.24|28
1735521960000|2024-12-30 01:26:00|444.63|442.33|444.62|442.32|444.63|442.33|444.34|442.04|30
1735521970000|2024-12-30 01:26:10|444.63|442.33|444.95|442.65|444.95|442.65|444.61|442.31|29
1735521980000|2024-12-30 01:26:20|444.89|442.59|445.15|442.85|445.3|443|444.84|442.54|32
1735521990000|2024-12-30 01:26:30|445.04|442.74|445.63|443.33|445.63|443.33|445.04|442.74|30
1735522010000|2024-12-30 01:26:50|445.7|443.4|446.29|443.99|446.34|444.04|445.7|443.4|9
1735522020000|2024-12-30 01:27:00|446.35|444.05|446.46|444.16|446.57|444.27|446.33|444.03|29
1735522030000|2024-12-30 01:27:10|446.41|444.11|446.34|444.04|446.57|444.27|446.29|443.99|25
1735522040000|2024-12-30 01:27:20|446.39|444.09|446.44|444.14|446.47|444.17|446.19|443.89|27
1735522050000|2024-12-30 01:27:30|446.41|444.11|446.54|444.24|446.57|444.27|446.4|444.1|24
1735522060000|2024-12-30 01:27:40|446.55|444.25|446.57|444.27|446.57|444.27|446.3|444|11
1735522070000|2024-12-30 01:27:50|446.64|444.34|446.64|444.34|446.73|444.43|446.64|444.34|12
1735522080000|2024-12-30 01:28:00|446.65|444.35|446.71|444.41|446.72|444.42|446.64|444.34|14
1735522090000|2024-12-30 01:28:10|446.72|444.42|446.86|444.56|446.97|444.67|446.71|444.41|22
1735522100000|2024-12-30 01:28:20|446.84|444.54|446.85|444.55|446.91|444.61|446.77|444.47|24
1735522110000|2024-12-30 01:28:30|446.81|444.51|446.86|444.56|446.86|444.56|446.67|444.37|22
1735522120000|2024-12-30 01:28:40|446.87|444.57|447.07|444.77|447.08|444.78|446.87|444.57|18
1735522130000|2024-12-30 01:28:50|447.09|444.79|447|444.7|447.13|444.83|446.95|444.65|26
1735522140000|2024-12-30 01:29:00|446.99|444.69|446.82|444.52|447.32|445.02|446.77|444.47|33
1735522150000|2024-12-30 01:29:10|446.8|444.5|447.02|444.72|447.08|444.78|446.8|444.5|33
1735522160000|2024-12-30 01:29:20|447.04|444.74|447.22|444.92|447.24|444.94|446.99|444.69|25
1735522170000|2024-12-30 01:29:30|447.21|444.91|446.9|444.6|447.27|444.97|446.83|444.53|24
1735522180000|2024-12-30 01:29:40|446.92|444.62|446.83|444.53|447.03|444.73|446.82|444.52|21
1735522190000|2024-12-30 01:29:50|446.82|444.52|447.26|444.96|447.26|444.96|446.82|444.52|24
1735522200000|2024-12-30 01:30:00|447.28|444.98|447.06|444.76|447.37|445.07|447.06|444.76|32
1735522210000|2024-12-30 01:30:10|447.14|444.84|446.67|444.37|447.14|444.84|446.54|444.24|29
1735522220000|2024-12-30 01:30:20|446.66|444.36|447.01|444.71|447.01|444.71|446.46|444.16|32
1735522230000|2024-12-30 01:30:30|446.97|444.67|447.3|445|447.36|445.06|446.97|444.67|29
1735522240000|2024-12-30 01:30:40|447.29|444.99|447.92|445.62|447.96|445.66|447.13|444.83|26
1735522250000|2024-12-30 01:30:50|447.81|445.51|448.41|446.11|448.41|446.11|447.73|445.43|29
1735522260000|2024-12-30 01:31:00|448.35|446.05|448.51|446.21|448.55|446.25|448.22|445.92|23
1735522270000|2024-12-30 01:31:10|448.45|446.15|448.45|446.15|448.45|446.15|448.13|445.83|33
1735522280000|2024-12-30 01:31:20|448.41|446.11|448.42|446.12|448.55|446.25|448.41|446.11|27
1735522290000|2024-12-30 01:31:30|448.33|446.03|448.55|446.25|448.55|446.25|448.33|446.03|9
1735522300000|2024-12-30 01:31:40|448.53|446.23|448.55|446.25|448.55|446.25|448.47|446.17|9
1735522310000|2024-12-30 01:31:50|448.54|446.24|448.55|446.25|448.55|446.25|448.48|446.18|14
1735522340000|2024-12-30 01:32:20|448.26|445.96|448.13|445.83|448.26|445.96|447.97|445.67|14
1735522350000|2024-12-30 01:32:30|448.11|445.81|448|445.7|448.11|445.81|447.77|445.47|31
1735522360000|2024-12-30 01:32:40|447.99|445.69|448.55|446.25|448.55|446.25|447.87|445.57|34
1735522370000|2024-12-30 01:32:50|448.54|446.24|448.43|446.13|448.55|446.25|448.42|446.12|26
1735522380000|2024-12-30 01:33:00|448.44|446.14|448.35|446.05|448.47|446.17|448.21|445.91|30
1735522390000|2024-12-30 01:33:10|448.34|446.04|448.44|446.14|448.52|446.22|448.13|445.83|34
1735522400000|2024-12-30 01:33:20|448.46|446.16|448.37|446.07|448.55|446.25|448.37|446.07|23
1735522410000|2024-12-30 01:33:30|448.39|446.09|448.41|446.11|448.51|446.21|448.33|446.03|28
1735522420000|2024-12-30 01:33:40|448.37|446.07|448.43|446.13|448.45|446.15|448.12|445.82|27
1735522430000|2024-12-30 01:33:50|448.45|446.15|448.55|446.25|448.55|446.25|448.43|446.13|6
1735522440000|2024-12-30 01:34:00|448.82|446.52|448.88|446.58|449.15|446.85|448.82|446.52|28
1735522450000|2024-12-30 01:34:10|449|446.7|449.19|446.89|449.25|446.95|449|446.7|30
1735522460000|2024-12-30 01:34:20|449.18|446.88|449.12|446.82|449.24|446.94|448.98|446.68|30
1735522470000|2024-12-30 01:34:30|449.13|446.83|449.28|446.98|449.46|447.16|449.13|446.83|29
1735522480000|2024-12-30 01:34:40|449.27|446.97|448.94|446.64|449.27|446.97|448.91|446.61|26
1735522490000|2024-12-30 01:34:50|449.02|446.72|449.1|446.8|449.13|446.83|448.91|446.61|29
1735522500000|2024-12-30 01:35:00|449.05|446.75|448.91|446.61|449.14|446.84|448.87|446.57|27
1735522510000|2024-12-30 01:35:10|448.94|446.64|449.09|446.79|449.15|446.85|448.89|446.59|28
1735522520000|2024-12-30 01:35:20|449.17|446.87|449.13|446.83|449.36|447.06|449.03|446.73|25
1735522530000|2024-12-30 01:35:30|449.19|446.89|449.39|447.09|449.43|447.13|449.17|446.87|32
1735522540000|2024-12-30 01:35:40|449.42|447.12|449.24|446.94|449.46|447.16|449.19|446.89|27
1735522550000|2024-12-30 01:35:50|449.22|446.92|449.21|446.91|449.22|446.92|448.97|446.67|29
1735522560000|2024-12-30 01:36:00|449.18|446.88|449.05|446.75|449.23|446.93|448.71|446.41|30
1735522570000|2024-12-30 01:36:10|449.07|446.77|448.86|446.56|449.14|446.84|448.71|446.41|33
1735522580000|2024-12-30 01:36:20|448.94|446.64|449.11|446.81|449.35|447.05|448.9|446.6|27
1735522590000|2024-12-30 01:36:30|449.26|446.96|449.12|446.82|449.26|446.96|449.03|446.73|20
1735522600000|2024-12-30 01:36:40|449.13|446.83|449.19|446.89|449.27|446.97|449.03|446.73|30
1735522610000|2024-12-30 01:36:50|449.25|446.95|449.57|447.27|449.57|447.27|449.19|446.89|18
1735522620000|2024-12-30 01:37:00|449.82|447.52|449.92|447.62|450.02|447.72|449.82|447.52|5
1735522630000|2024-12-30 01:37:10|449.97|447.67|450.1|447.8|450.1|447.8|449.97|447.67|5
1735522640000|2024-12-30 01:37:20|450.09|447.79|449.9|447.6|450.09|447.79|449.85|447.55|32
1735522650000|2024-12-30 01:37:30|449.85|447.55|449.86|447.56|449.88|447.58|449.68|447.38|28
1735522660000|2024-12-30 01:37:40|449.87|447.57|449.99|447.69|450.01|447.71|449.76|447.46|29
1735522670000|2024-12-30 01:37:50|450|447.7|449.85|447.55|450.1|447.8|449.85|447.55|28
1735522680000|2024-12-30 01:38:00|449.93|447.63|449.83|447.53|450.01|447.71|449.8|447.5|7
1735522690000|2024-12-30 01:38:10|449.8|447.5|450.1|447.8|450.1|447.8|449.68|447.38|13
1735522710000|2024-12-30 01:38:30|450.28|447.98|450|447.7|450.47|448.17|450|447.7|5
1735522720000|2024-12-30 01:38:40|450.08|447.78|450.24|447.94|450.38|448.08|450.04|447.74|33
1735522730000|2024-12-30 01:38:50|450.23|447.93|449.95|447.65|450.23|447.93|449.95|447.65|26
1735522740000|2024-12-30 01:39:00|449.96|447.66|449.88|447.58|450.02|447.72|449.82|447.52|29
1735522750000|2024-12-30 01:39:10|449.87|447.57|449.66|447.36|449.88|447.58|449.66|447.36|32
1735522760000|2024-12-30 01:39:20|449.7|447.4|449.46|447.16|449.7|447.4|449.36|447.06|28
1735522770000|2024-12-30 01:39:30|449.45|447.15|449.62|447.32|449.66|447.36|449.38|447.08|25
1735522780000|2024-12-30 01:39:40|449.61|447.31|449.14|446.84|449.61|447.31|449.14|446.84|27
1735522790000|2024-12-30 01:39:50|449.05|446.75|449.1|446.8|449.11|446.81|448.7|446.4|31
1735522800000|2024-12-30 01:40:00|449.09|446.79|449.02|446.72|449.1|446.8|448.9|446.6|30
1735522810000|2024-12-30 01:40:10|449.03|446.73|449.24|446.94|449.3|447|449.03|446.73|30
1735522820000|2024-12-30 01:40:20|449.22|446.92|449.42|447.12|449.43|447.13|449.15|446.85|30
1735522830000|2024-12-30 01:40:30|449.37|447.07|449.15|446.85|449.42|447.12|449.15|446.85|18
1735522840000|2024-12-30 01:40:40|449.22|446.92|449.2|446.9|449.25|446.95|449.07|446.77|29
1735522850000|2024-12-30 01:40:50|449.23|446.93|449.33|447.03|449.4|447.1|449.19|446.89|23
1735522860000|2024-12-30 01:41:00|449.28|446.98|449.27|446.97|449.38|447.08|449.23|446.93|21
1735522870000|2024-12-30 01:41:10|449.25|446.95|448.69|446.39|449.25|446.95|448.65|446.35|26
1735522880000|2024-12-30 01:41:20|448.71|446.41|448.47|446.17|448.71|446.41|448.46|446.16|33
1735522890000|2024-12-30 01:41:30|448.46|446.16|448.29|445.99|448.57|446.27|448.18|445.88|21
1735522900000|2024-12-30 01:41:40|448.28|445.98|448.46|446.16|448.46|446.16|448.28|445.98|26
1735522910000|2024-12-30 01:41:50|448.55|446.25|448.51|446.21|448.71|446.41|448.49|446.19|26
1735522920000|2024-12-30 01:42:00|448.59|446.29|448.4|446.1|448.68|446.38|448.4|446.1|24
1735522930000|2024-12-30 01:42:10|448.36|446.06|448.16|445.86|448.36|446.06|448.08|445.78|15
1735522940000|2024-12-30 01:42:20|448.17|445.87|448.16|445.86|448.21|445.91|448.02|445.72|31
1735522950000|2024-12-30 01:42:30|448.14|445.84|448.09|445.79|448.26|445.96|448.09|445.79|21
1735522960000|2024-12-30 01:42:40|448.18|445.88|448.27|445.97|448.38|446.08|448.09|445.79|22
1735522970000|2024-12-30 01:42:50|448.33|446.03|448.33|446.03|448.41|446.11|448.19|445.89|19
1735522980000|2024-12-30 01:43:00|448.32|446.02|447.87|445.57|448.36|446.06|447.87|445.57|30
1735522990000|2024-12-30 01:43:10|447.84|445.54|448.38|446.08|448.39|446.09|447.84|445.54|27
1735523000000|2024-12-30 01:43:20|448.39|446.09|448.84|446.54|448.84|446.54|448.25|445.95|34
1735523010000|2024-12-30 01:43:30|448.77|446.47|448.74|446.44|448.77|446.47|448.59|446.29|18
1735523020000|2024-12-30 01:43:40|448.72|446.42|448.42|446.12|448.8|446.5|448.4|446.1|25
1735523030000|2024-12-30 01:43:50|448.4|446.1|448.14|445.84|448.46|446.16|448.11|445.81|24
1735523040000|2024-12-30 01:44:00|448.13|445.83|448.01|445.71|448.13|445.83|447.96|445.66|27
1735523050000|2024-12-30 01:44:10|448.02|445.72|447.81|445.51|448.11|445.81|447.78|445.48|29
1735523060000|2024-12-30 01:44:20|447.82|445.52|447.91|445.61|448.15|445.85|447.82|445.52|26
1735523070000|2024-12-30 01:44:30|447.97|445.67|447.78|445.48|447.97|445.67|447.69|445.39|28
1735523080000|2024-12-30 01:44:40|447.8|445.5|447.74|445.44|447.81|445.51|447.69|445.39|24
1735523090000|2024-12-30 01:44:50|447.73|445.43|447.88|445.58|447.99|445.69|447.72|445.42|26
1735523100000|2024-12-30 01:45:00|447.87|445.57|447.69|445.39|447.9|445.6|447.69|445.39|29
1735523110000|2024-12-30 01:45:10|447.7|445.4|447.09|444.79|447.7|445.4|447.02|444.72|30
1735523120000|2024-12-30 01:45:20|447.08|444.78|447.16|444.86|447.38|445.08|447.05|444.75|29
1735523130000|2024-12-30 01:45:30|447.15|444.85|447.2|444.9|447.2|444.9|447.05|444.75|28
1735523140000|2024-12-30 01:45:40|447.19|444.89|447.28|444.98|447.29|444.99|447.12|444.82|32
1735523150000|2024-12-30 01:45:50|447.27|444.97|447.36|445.06|447.49|445.19|447.25|444.95|27
1735523160000|2024-12-30 01:46:00|447.37|445.07|447.21|444.91|447.46|445.16|447.19|444.89|32
1735523170000|2024-12-30 01:46:10|447.22|444.92|446.83|444.53|447.39|445.09|446.83|444.53|32
1735523180000|2024-12-30 01:46:20|446.84|444.54|446.88|444.58|446.88|444.58|446.62|444.32|23
1735523190000|2024-12-30 01:46:30|446.92|444.62|446.65|444.35|446.99|444.69|446.65|444.35|27
1735523200000|2024-12-30 01:46:40|446.61|444.31|446.59|444.29|446.75|444.45|446.56|444.26|28
1735523210000|2024-12-30 01:46:50|446.6|444.3|446.17|443.87|446.6|444.3|446.17|443.87|29
1735523220000|2024-12-30 01:47:00|446.18|443.88|446.11|443.81|446.29|443.99|446.06|443.76|27
1735523230000|2024-12-30 01:47:10|446.12|443.82|445.99|443.69|446.46|444.16|445.99|443.69|35
1735523240000|2024-12-30 01:47:20|446|443.7|446.35|444.05|446.35|444.05|445.97|443.67|31
1735523250000|2024-12-30 01:47:30|446.48|444.18|446.88|444.58|446.88|444.58|446.43|444.13|30
1735523260000|2024-12-30 01:47:40|446.89|444.59|447.06|444.76|447.06|444.76|446.62|444.32|34
1735523270000|2024-12-30 01:47:50|447.04|444.74|446.64|444.34|447.04|444.74|446.64|444.34|20
1735523280000|2024-12-30 01:48:00|446.57|444.27|446.19|443.89|446.58|444.28|446.12|443.82|30
1735523290000|2024-12-30 01:48:10|446.24|443.94|446.5|444.2|446.51|444.21|446.24|443.94|37
1735523300000|2024-12-30 01:48:20|446.51|444.21|446.26|443.96|446.55|444.25|446.22|443.92|29
1735523310000|2024-12-30 01:48:30|446.24|443.94|446.34|444.04|446.35|444.05|446.13|443.83|25
1735523320000|2024-12-30 01:48:40|446.38|444.08|446.55|444.25|446.58|444.28|446.38|444.08|25
1735523330000|2024-12-30 01:48:50|446.54|444.24|446.7|444.4|446.72|444.42|446.48|444.18|27
1735523340000|2024-12-30 01:49:00|446.64|444.34|446.38|444.08|446.64|444.34|446.3|444|30
1735523350000|2024-12-30 01:49:10|446.41|444.11|446.44|444.14|446.57|444.27|446.38|444.08|13
1735523360000|2024-12-30 01:49:20|446.54|444.24|446.38|444.08|446.54|444.24|446.38|444.08|21
1735523370000|2024-12-30 01:49:30|446.45|444.15|446.51|444.21|446.54|444.24|446.33|444.03|26
1735523380000|2024-12-30 01:49:40|446.5|444.2|446.5|444.2|446.59|444.29|446.31|444.01|23
1735523390000|2024-12-30 01:49:50|446.51|444.21|446.51|444.21|446.56|444.26|446.42|444.12|20
1735523400000|2024-12-30 01:50:00|446.6|444.3|446.63|444.33|446.78|444.48|446.6|444.3|32
1735523410000|2024-12-30 01:50:10|446.58|444.28|446.28|443.98|446.58|444.28|446.28|443.98|29
1735523420000|2024-12-30 01:50:20|446.17|443.87|446.15|443.85|446.26|443.96|446.11|443.81|27
1735523430000|2024-12-30 01:50:30|446.16|443.86|446.22|443.92|446.24|443.94|446.08|443.78|26
1735523440000|2024-12-30 01:50:40|446.23|443.93|446.19|443.89|446.35|444.05|446.13|443.83|30
1735523450000|2024-12-30 01:50:50|446.21|443.91|446.33|444.03|446.38|444.08|446.15|443.85|27
1735523460000|2024-12-30 01:51:00|446.31|444.01|445.99|443.69|446.31|444.01|445.99|443.69|31
1735523470000|2024-12-30 01:51:10|446.02|443.72|446.03|443.73|446.06|443.76|445.98|443.68|24
1735523480000|2024-12-30 01:51:20|446.04|443.74|445.82|443.52|446.04|443.74|445.81|443.51|21
1735523490000|2024-12-30 01:51:30|445.81|443.51|446.05|443.75|446.07|443.77|445.71|443.41|25
1735523500000|2024-12-30 01:51:40|446.06|443.76|446.33|444.03|446.35|444.05|446.03|443.73|27
1735523510000|2024-12-30 01:51:50|446.34|444.04|446.32|444.02|446.35|444.05|446.2|443.9|18
1735523520000|2024-12-30 01:52:00|446.33|444.03|446.48|444.18|446.51|444.21|446.29|443.99|30
1735523530000|2024-12-30 01:52:10|446.5|444.2|446.39|444.09|446.52|444.22|446.32|444.02|28
1735523540000|2024-12-30 01:52:20|446.37|444.07|446.65|444.35|446.69|444.39|446.32|444.02|24
1735523550000|2024-12-30 01:52:30|446.64|444.34|446.29|443.99|446.65|444.35|446.28|443.98|27
1735523560000|2024-12-30 01:52:40|446.3|444|446.11|443.81|446.31|444.01|446.06|443.76|22
1735523570000|2024-12-30 01:52:50|446.12|443.82|446.25|443.95|446.3|444|446.12|443.82|22
1735523580000|2024-12-30 01:53:00|446.24|443.94|446.6|444.3|446.6|444.3|446.24|443.94|25
1735523590000|2024-12-30 01:53:10|446.67|444.37|446.73|444.43|446.85|444.55|446.61|444.31|32
1735523600000|2024-12-30 01:53:20|446.79|444.49|446.58|444.28|446.82|444.52|446.56|444.26|28
1735523610000|2024-12-30 01:53:30|446.59|444.29|446.41|444.11|446.6|444.3|446.41|444.11|29
1735523620000|2024-12-30 01:53:40|446.4|444.1|446.51|444.21|446.57|444.27|446.4|444.1|27
1735523630000|2024-12-30 01:53:50|446.52|444.22|446.61|444.31|446.72|444.42|446.52|444.22|31
1735523640000|2024-12-30 01:54:00|446.63|444.33|446.79|444.49|446.8|444.5|446.58|444.28|30
1735523650000|2024-12-30 01:54:10|446.8|444.5|447.08|444.78|447.13|444.83|446.78|444.48|23
1735523660000|2024-12-30 01:54:20|447.11|444.81|447.27|444.97|447.27|444.97|447.11|444.81|24
1735523670000|2024-12-30 01:54:30|447.26|444.96|447.45|445.15|447.53|445.23|447.26|444.96|23
1735523680000|2024-12-30 01:54:40|447.42|445.12|447.09|444.79|447.44|445.14|447.09|444.79|25
1735523690000|2024-12-30 01:54:50|447.1|444.8|447.12|444.82|447.16|444.86|447.09|444.79|21
1735523700000|2024-12-30 01:55:00|447.11|444.81|447.29|444.99|447.47|445.17|447.08|444.78|33
1735523710000|2024-12-30 01:55:10|447.22|444.92|447.28|444.98|447.3|445|447.2|444.9|25
1735523720000|2024-12-30 01:55:20|447.3|445|447|444.7|447.3|445|447|444.7|25
1735523730000|2024-12-30 01:55:30|446.99|444.69|446.85|444.55|446.99|444.69|446.71|444.41|29
1735523740000|2024-12-30 01:55:40|446.84|444.54|446.79|444.49|446.9|444.6|446.79|444.49|25
1735523750000|2024-12-30 01:55:50|446.77|444.47|446.73|444.43|446.82|444.52|446.71|444.41|22
1735523760000|2024-12-30 01:56:00|446.74|444.44|446.66|444.36|446.88|444.58|446.63|444.33|21
1735523770000|2024-12-30 01:56:10|446.64|444.34|446.66|444.36|446.89|444.59|446.59|444.29|27
1735523780000|2024-12-30 01:56:20|446.76|444.46|446.74|444.44|446.99|444.69|446.74|444.44|30
1735523790000|2024-12-30 01:56:30|446.71|444.41|446.71|444.41|446.74|444.44|446.68|444.38|23
1735523800000|2024-12-30 01:56:40|446.78|444.48|446.99|444.69|447|444.7|446.78|444.48|26
1735523810000|2024-12-30 01:56:50|446.97|444.67|447.24|444.94|447.24|444.94|446.95|444.65|30
1735523820000|2024-12-30 01:57:00|447.26|444.96|447.3|445|447.33|445.03|447.21|444.91|30
1735523830000|2024-12-30 01:57:10|447.29|444.99|447.11|444.81|447.31|445.01|446.98|444.68|32
1735523840000|2024-12-30 01:57:20|447.12|444.82|447.42|445.12|447.43|445.13|447.07|444.77|27
1735523850000|2024-12-30 01:57:30|447.39|445.09|447.64|445.34|447.65|445.35|447.39|445.09|26
1735523860000|2024-12-30 01:57:40|447.65|445.35|447.37|445.07|447.76|445.46|447.37|445.07|28
1735523870000|2024-12-30 01:57:50|447.39|445.09|447.51|445.21|447.53|445.23|447.38|445.08|28
1735523880000|2024-12-30 01:58:00|447.55|445.25|447.59|445.29|447.64|445.34|447.44|445.14|32
1735523890000|2024-12-30 01:58:10|447.58|445.28|447.44|445.14|447.6|445.3|447.44|445.14|23
1735523900000|2024-12-30 01:58:20|447.45|445.15|447.55|445.25|447.57|445.27|447.41|445.11|27
1735523910000|2024-12-30 01:58:30|447.57|445.27|447.61|445.31|447.68|445.38|447.53|445.23|17
1735523920000|2024-12-30 01:58:40|447.58|445.28|447.59|445.29|447.62|445.32|447.53|445.23|20
1735523930000|2024-12-30 01:58:50|447.61|445.31|447.71|445.41|447.76|445.46|447.59|445.29|20
1735523940000|2024-12-30 01:59:00|447.7|445.4|447.72|445.42|447.79|445.49|447.63|445.33|24
1735523950000|2024-12-30 01:59:10|447.71|445.41|447.28|444.98|447.71|445.41|447.25|444.95|25
1735523960000|2024-12-30 01:59:20|447.27|444.97|447.2|444.9|447.29|444.99|447.08|444.78|24
1735523970000|2024-12-30 01:59:30|447.22|444.92|447.32|445.02|447.32|445.02|447.18|444.88|21
1735523980000|2024-12-30 01:59:40|447.33|445.03|447.59|445.29|447.63|445.33|447.33|445.03|26
1735523990000|2024-12-30 01:59:50|447.63|445.33|447.62|445.32|447.65|445.35|447.59|445.29|20
1735524000000|2024-12-30 02:00:00|447.61|445.31|447.91|445.61|447.93|445.63|447.51|445.21|32
1735524010000|2024-12-30 02:00:10|447.93|445.63|447.98|445.68|448.1|445.8|447.92|445.62|26
1735524020000|2024-12-30 02:00:20|448.03|445.73|447.79|445.49|448.1|445.8|447.67|445.37|28
1735524030000|2024-12-30 02:00:30|447.81|445.51|447.98|445.68|448|445.7|447.76|445.46|27
1735524040000|2024-12-30 02:00:40|448.01|445.71|448.09|445.79|448.11|445.81|447.95|445.65|19
1735524050000|2024-12-30 02:00:50|448.08|445.78|448.21|445.91|448.22|445.92|448.03|445.73|19
1735524060000|2024-12-30 02:01:00|448.16|445.86|447.94|445.64|448.16|445.86|447.94|445.64|24
1735524070000|2024-12-30 02:01:10|447.93|445.63|447.9|445.6|448.01|445.71|447.79|445.49|27
1735524080000|2024-12-30 02:01:20|447.82|445.52|448.06|445.76|448.06|445.76|447.82|445.52|23
1735524090000|2024-12-30 02:01:30|448.07|445.77|448.28|445.98|448.29|445.99|448.06|445.76|26
1735524100000|2024-12-30 02:01:40|448.27|445.97|448.43|446.13|448.44|446.14|448.22|445.92|24
1735524110000|2024-12-30 02:01:50|448.41|446.11|448.4|446.1|448.42|446.12|448.23|445.93|23
1735524120000|2024-12-30 02:02:00|448.38|446.08|448.07|445.77|448.44|446.14|448.07|445.77|22
1735524130000|2024-12-30 02:02:10|448.09|445.79|447.98|445.68|448.09|445.79|447.83|445.53|25
1735524140000|2024-12-30 02:02:20|447.87|445.57|447.61|445.31|447.87|445.57|447.5|445.2|25
1735524150000|2024-12-30 02:02:30|447.56|445.26|447.92|445.62|447.93|445.63|447.5|445.2|31
1735524160000|2024-12-30 02:02:40|447.9|445.6|447.8|445.5|447.91|445.61|447.76|445.46|25
1735524170000|2024-12-30 02:02:50|447.79|445.49|447.97|445.67|447.99|445.69|447.78|445.48|24
1735524180000|2024-12-30 02:03:00|447.96|445.66|448.04|445.74|448.07|445.77|447.88|445.58|26
1735524190000|2024-12-30 02:03:10|448.03|445.73|447.56|445.26|448.04|445.74|447.55|445.25|27
1735524200000|2024-12-30 02:03:20|447.57|445.27|447.33|445.03|447.57|445.27|447.05|444.75|29
1735524210000|2024-12-30 02:03:30|447.24|444.94|447.45|445.15|447.47|445.17|447.23|444.93|30
1735524220000|2024-12-30 02:03:40|447.4|445.1|447.08|444.78|447.46|445.16|447.08|444.78|29
1735524230000|2024-12-30 02:03:50|447.03|444.73|446.89|444.59|447.03|444.73|446.72|444.42|25
1735524240000|2024-12-30 02:04:00|446.88|444.58|446.95|444.65|447.06|444.76|446.84|444.54|30
1735524250000|2024-12-30 02:04:10|446.94|444.64|446.72|444.42|446.98|444.68|446.72|444.42|31
1735524260000|2024-12-30 02:04:20|446.7|444.4|446.7|444.4|446.71|444.41|446.52|444.22|24
1735524270000|2024-12-30 02:04:30|446.71|444.41|447.09|444.79|447.11|444.81|446.69|444.39|25
1735524280000|2024-12-30 02:04:40|447.1|444.8|446.71|444.41|447.11|444.81|446.66|444.36|23
1735524290000|2024-12-30 02:04:50|446.67|444.37|446.55|444.25|446.67|444.37|446.54|444.24|27
1735524300000|2024-12-30 02:05:00|446.54|444.24|446.62|444.32|446.63|444.33|446.51|444.21|31
1735524310000|2024-12-30 02:05:10|446.63|444.33|446.53|444.23|446.67|444.37|446.45|444.15|27
1735524320000|2024-12-30 02:05:20|446.54|444.24|446.55|444.25|446.67|444.37|446.53|444.23|21
1735524330000|2024-12-30 02:05:30|446.56|444.26|446.33|444.03|446.61|444.31|446.23|443.93|35
1735524340000|2024-12-30 02:05:40|446.34|444.04|446.37|444.07|446.41|444.11|446.24|443.94|25
1735524350000|2024-12-30 02:05:50|446.38|444.08|446.57|444.27|446.57|444.27|446.33|444.03|33
1735524360000|2024-12-30 02:06:00|446.62|444.32|446.74|444.44|446.82|444.52|446.55|444.25|35
1735524370000|2024-12-30 02:06:10|446.77|444.47|446.75|444.45|446.79|444.49|446.66|444.36|30
1735524380000|2024-12-30 02:06:20|446.74|444.44|446.57|444.27|446.76|444.46|446.47|444.17|28
1735524390000|2024-12-30 02:06:30|446.56|444.26|446.48|444.18|446.64|444.34|446.48|444.18|24
1735524400000|2024-12-30 02:06:40|446.49|444.19|446.43|444.13|446.6|444.3|446.41|444.11|23
1735524410000|2024-12-30 02:06:50|446.4|444.1|446.24|443.94|446.42|444.12|446.24|443.94|19
1735524420000|2024-12-30 02:07:00|446.28|443.98|446.1|443.8|446.42|444.12|446.1|443.8|29
1735524430000|2024-12-30 02:07:10|446.11|443.81|445.79|443.49|446.12|443.82|445.77|443.47|29
1735524440000|2024-12-30 02:07:20|445.82|443.52|446.04|443.74|446.08|443.78|445.72|443.42|26
1735524450000|2024-12-30 02:07:30|446.03|443.73|446.02|443.72|446.07|443.77|445.85|443.55|29
1735524460000|2024-12-30 02:07:40|446.03|443.73|445.79|443.49|446.04|443.74|445.78|443.48|28
1735524470000|2024-12-30 02:07:50|445.81|443.51|445.75|443.45|445.85|443.55|445.69|443.39|25
1735524480000|2024-12-30 02:08:00|445.74|443.44|445.96|443.66|445.96|443.66|445.73|443.43|34
1735524490000|2024-12-30 02:08:10|445.97|443.67|445.78|443.48|446.08|443.78|445.77|443.47|33
1735524500000|2024-12-30 02:08:20|445.79|443.49|445.81|443.51|445.85|443.55|445.66|443.36|30
1735524510000|2024-12-30 02:08:30|445.79|443.49|445.88|443.58|445.88|443.58|445.74|443.44|31
1735524520000|2024-12-30 02:08:40|445.86|443.56|446.04|443.74|446.05|443.75|445.83|443.53|24
1735524530000|2024-12-30 02:08:50|446.05|443.75|446.17|443.87|446.18|443.88|446|443.7|27
1735524540000|2024-12-30 02:09:00|446.19|443.89|446.08|443.78|446.2|443.9|446.08|443.78|28
1735524550000|2024-12-30 02:09:10|446.11|443.81|445.94|443.64|446.11|443.81|445.93|443.63|19
1735524560000|2024-12-30 02:09:20|445.93|443.63|445.8|443.5|445.94|443.64|445.74|443.44|26
1735524570000|2024-12-30 02:09:30|445.79|443.49|445.93|443.63|445.93|443.63|445.78|443.48|17
1735524580000|2024-12-30 02:09:40|445.96|443.66|445.82|443.52|445.99|443.69|445.77|443.47|26
1735524590000|2024-12-30 02:09:50|445.83|443.53|445.97|443.67|445.97|443.67|445.83|443.53|26
1735524600000|2024-12-30 02:10:00|445.96|443.66|446.04|443.74|446.09|443.79|445.93|443.63|24
1735524610000|2024-12-30 02:10:10|446.06|443.76|445.98|443.68|446.06|443.76|445.93|443.63|19
1735524620000|2024-12-30 02:10:20|446.01|443.71|446.16|443.86|446.18|443.88|446.01|443.71|21
1735524630000|2024-12-30 02:10:30|446.13|443.83|446.09|443.79|446.41|444.11|446.09|443.79|31
1735524640000|2024-12-30 02:10:40|446.1|443.8|446.12|443.82|446.15|443.85|446.1|443.8|15
1735524650000|2024-12-30 02:10:50|446.13|443.83|445.97|443.67|446.13|443.83|445.97|443.67|11
1735524660000|2024-12-30 02:11:00|446|443.7|445.74|443.44|446.14|443.84|445.72|443.42|28
1735524670000|2024-12-30 02:11:10|445.73|443.43|445.55|443.25|445.79|443.49|445.54|443.24|27
1735524680000|2024-12-30 02:11:20|445.57|443.27|445.68|443.38|445.7|443.4|445.54|443.24|24
1735524690000|2024-12-30 02:11:30|445.69|443.39|445.57|443.27|445.81|443.51|445.57|443.27|22
1735524700000|2024-12-30 02:11:40|445.54|443.24|445.54|443.24|445.54|443.24|445.54|443.24|1
1735524710000|2024-12-30 02:11:50|445.56|443.26|445.62|443.32|445.73|443.43|445.56|443.26|8
1735524720000|2024-12-30 02:12:00|445.61|443.31|445.78|443.48|445.8|443.5|445.57|443.27|23
1735524730000|2024-12-30 02:12:10|445.79|443.49|445.69|443.39|445.8|443.5|445.58|443.28|26
1735524740000|2024-12-30 02:12:20|445.67|443.37|445.81|443.51|445.84|443.54|445.61|443.31|27
1735524750000|2024-12-30 02:12:30|445.82|443.52|445.96|443.66|445.98|443.68|445.79|443.49|24
1735524760000|2024-12-30 02:12:40|446|443.7|445.82|443.52|446.04|443.74|445.8|443.5|28
1735524770000|2024-12-30 02:12:50|445.8|443.5|445.97|443.67|445.97|443.67|445.65|443.35|29
1735524780000|2024-12-30 02:13:00|445.96|443.66|446.02|443.72|446.05|443.75|445.86|443.56|32
1735524790000|2024-12-30 02:13:10|445.97|443.67|445.79|443.49|446.01|443.71|445.79|443.49|25
1735524800000|2024-12-30 02:13:20|445.78|443.48|445.6|443.3|445.8|443.5|445.6|443.3|27
1735524810000|2024-12-30 02:13:30|445.59|443.29|445.54|443.24|445.69|443.39|445.54|443.24|21
1735524820000|2024-12-30 02:13:40|445.55|443.25|445.6|443.3|445.65|443.35|445.55|443.25|15
1735524830000|2024-12-30 02:13:50|445.59|443.29|445.56|443.26|445.64|443.34|445.55|443.25|21
1735524840000|2024-12-30 02:14:00|445.57|443.27|445.56|443.26|445.62|443.32|445.54|443.24|11
1735524850000|2024-12-30 02:14:10|445.55|443.25|445.61|443.31|445.65|443.35|445.54|443.24|14
1735524860000|2024-12-30 02:14:20|445.62|443.32|445.59|443.29|445.63|443.33|445.59|443.29|21
1735524870000|2024-12-30 02:14:30|445.58|443.28|445.54|443.24|445.58|443.28|445.54|443.24|3
1735524880000|2024-12-30 02:14:40|445.35|443.05|445.17|442.87|445.35|443.05|445.16|442.86|8
1735524890000|2024-12-30 02:14:50|445.21|442.91|445.17|442.87|445.21|442.91|445.06|442.76|24
1735524900000|2024-12-30 02:15:00|445.09|442.79|444.97|442.67|445.12|442.82|444.85|442.55|19
1735524910000|2024-12-30 02:15:10|445.02|442.72|445.07|442.77|445.17|442.87|444.97|442.67|25
1735524920000|2024-12-30 02:15:20|445.06|442.76|445.05|442.75|445.06|442.76|444.91|442.61|24
1735524930000|2024-12-30 02:15:30|445.1|442.8|445.04|442.74|445.11|442.81|444.95|442.65|25
1735524940000|2024-12-30 02:15:40|444.98|442.68|445.12|442.82|445.13|442.83|444.98|442.68|21
1735524950000|2024-12-30 02:15:50|445.14|442.84|445.26|442.96|445.28|442.98|445.13|442.83|12
1735524960000|2024-12-30 02:16:00|445.25|442.95|445.2|442.9|445.26|442.96|445.17|442.87|25
1735524970000|2024-12-30 02:16:10|445.24|442.94|445.22|442.92|445.28|442.98|445.18|442.88|16
1735524980000|2024-12-30 02:16:20|445.27|442.97|445.39|443.09|445.4|443.1|445.21|442.91|17
1735524990000|2024-12-30 02:16:30|445.4|443.1|445.39|443.09|445.6|443.3|445.34|443.04|22
1735525000000|2024-12-30 02:16:40|445.38|443.08|445.23|442.93|445.38|443.08|445.19|442.89|32
1735525010000|2024-12-30 02:16:50|445.21|442.91|445.02|442.72|445.21|442.91|444.99|442.69|23
1735525020000|2024-12-30 02:17:00|445.01|442.71|444.85|442.55|445.01|442.71|444.85|442.55|29
1735525030000|2024-12-30 02:17:10|444.89|442.59|444.83|442.53|445.01|442.71|444.83|442.53|21
1735525040000|2024-12-30 02:17:20|444.84|442.54|444.95|442.65|444.95|442.65|444.84|442.54|11
1735525050000|2024-12-30 02:17:30|444.98|442.68|444.88|442.58|445.05|442.75|444.88|442.58|29
1735525060000|2024-12-30 02:17:40|444.86|442.56|444.85|442.55|444.98|442.68|444.83|442.53|19
1735525070000|2024-12-30 02:17:50|444.84|442.54|445.18|442.88|445.22|442.92|444.84|442.54|29
1735525080000|2024-12-30 02:18:00|445.22|442.92|444.83|442.53|445.22|442.92|444.83|442.53|28
1735525110000|2024-12-30 02:18:30|444.62|442.32|444.44|442.14|444.62|442.32|444.44|442.14|2
1735525120000|2024-12-30 02:18:40|444.49|442.19|444.38|442.08|444.66|442.36|444.35|442.05|26
1735525130000|2024-12-30 02:18:50|444.34|442.04|444.28|441.98|444.37|442.07|444.28|441.98|19
1735525140000|2024-12-30 02:19:00|444.32|442.02|444.15|441.85|444.32|442.02|444.11|441.81|20
1735525150000|2024-12-30 02:19:10|444.12|441.82|443.82|441.52|444.15|441.85|443.82|441.52|23
1735525160000|2024-12-30 02:19:20|443.77|441.47|443.72|441.42|443.8|441.5|443.72|441.42|15
1735525170000|2024-12-30 02:19:30|443.74|441.44|443.76|441.46|443.78|441.48|443.72|441.42|18
1735525180000|2024-12-30 02:19:40|443.74|441.44|444.21|441.91|444.25|441.95|443.74|441.44|18
1735525190000|2024-12-30 02:19:50|444.2|441.9|444.15|441.85|444.21|441.91|444.11|441.81|31
1735525200000|2024-12-30 02:20:00|444.16|441.86|444.44|442.14|444.44|442.14|444.1|441.8|32
1735525210000|2024-12-30 02:20:10|444.43|442.13|444.36|442.06|444.5|442.2|444.27|441.97|37
1735525220000|2024-12-30 02:20:20|444.39|442.09|444.38|442.08|444.43|442.13|444.31|442.01|24
1735525230000|2024-12-30 02:20:30|444.37|442.07|443.75|441.45|444.37|442.07|443.75|441.45|28
1735525240000|2024-12-30 02:20:40|443.74|441.44|443.83|441.53|443.95|441.65|443.74|441.44|28
1735525250000|2024-12-30 02:20:50|443.84|441.54|443.77|441.47|443.89|441.59|443.72|441.42|18
1735525260000|2024-12-30 02:21:00|443.76|441.46|443.72|441.42|443.83|441.53|443.72|441.42|22
1735525270000|2024-12-30 02:21:10|443.74|441.44|443.95|441.65|443.98|441.68|443.74|441.44|22
1735525280000|2024-12-30 02:21:20|443.94|441.64|443.88|441.58|444.15|441.85|443.85|441.55|30
1735525290000|2024-12-30 02:21:30|443.89|441.59|443.83|441.53|444.04|441.74|443.76|441.46|30
1735525300000|2024-12-30 02:21:40|443.84|441.54|443.75|441.45|443.84|441.54|443.72|441.42|26
1735525310000|2024-12-30 02:21:50|443.79|441.49|443.99|441.69|444|441.7|443.76|441.46|26
1735525320000|2024-12-30 02:22:00|443.97|441.67|444.34|442.04|444.36|442.06|443.91|441.61|23
1735525330000|2024-12-30 02:22:10|444.31|442.01|444.14|441.84|444.32|442.02|444.04|441.74|25
1735525340000|2024-12-30 02:22:20|444.16|441.86|444.35|442.05|444.41|442.11|444.16|441.86|26
1735525350000|2024-12-30 02:22:30|444.34|442.04|444.18|441.88|444.35|442.05|444.12|441.82|26
1735525360000|2024-12-30 02:22:40|444.22|441.92|444.17|441.87|444.26|441.96|444.1|441.8|24
1735525370000|2024-12-30 02:22:50|444.18|441.88|444.21|441.91|444.29|441.99|444.18|441.88|23
1735525380000|2024-12-30 02:23:00|444.2|441.9|444.04|441.74|444.22|441.92|444.02|441.72|24
1735525390000|2024-12-30 02:23:10|444.07|441.77|444.05|441.75|444.09|441.79|444.03|441.73|25
1735525400000|2024-12-30 02:23:20|444.06|441.76|443.9|441.6|444.06|441.76|443.9|441.6|25
1735525410000|2024-12-30 02:23:30|443.89|441.59|443.83|441.53|443.89|441.59|443.8|441.5|30
1735525420000|2024-12-30 02:23:40|443.84|441.54|443.84|441.54|444.02|441.72|443.82|441.52|24
1735525430000|2024-12-30 02:23:50|443.9|441.6|443.89|441.59|443.91|441.61|443.89|441.59|6
1735525440000|2024-12-30 02:24:00|443.88|441.58|443.98|441.68|444.01|441.71|443.87|441.57|17
1735525450000|2024-12-30 02:24:10|443.96|441.66|443.98|441.68|444.02|441.72|443.91|441.61|20
1735525460000|2024-12-30 02:24:20|443.97|441.67|443.86|441.56|443.97|441.67|443.77|441.47|26
1735525470000|2024-12-30 02:24:30|443.85|441.55|443.92|441.62|444.04|441.74|443.82|441.52|27
1735525480000|2024-12-30 02:24:40|443.91|441.61|443.97|441.67|444.02|441.72|443.91|441.61|16
1735525490000|2024-12-30 02:24:50|443.98|441.68|444.14|441.84|444.24|441.94|443.98|441.68|29
1735525500000|2024-12-30 02:25:00|444.13|441.83|444.21|441.91|444.21|441.91|444.04|441.74|30
1735525510000|2024-12-30 02:25:10|444.22|441.92|444.03|441.73|444.32|442.02|444.03|441.73|26
1735525520000|2024-12-30 02:25:20|444.04|441.74|443.98|441.68|444.05|441.75|443.95|441.65|23
1735525530000|2024-12-30 02:25:30|444.02|441.72|444.03|441.73|444.06|441.76|443.99|441.69|24
1735525540000|2024-12-30 02:25:40|444.01|441.71|444.07|441.77|444.09|441.79|444|441.7|17
1735525550000|2024-12-30 02:25:50|444.08|441.78|444.14|441.84|444.15|441.85|444.08|441.78|19
1735525560000|2024-12-30 02:26:00|444.13|441.83|443.85|441.55|444.13|441.83|443.79|441.49|23
1735525570000|2024-12-30 02:26:10|443.93|441.63|444.03|441.73|444.09|441.79|443.84|441.54|22
1735525580000|2024-12-30 02:26:20|444.02|441.72|443.91|441.61|444.04|441.74|443.89|441.59|25
1735525590000|2024-12-30 02:26:30|443.9|441.6|443.91|441.61|443.96|441.66|443.84|441.54|16
1735525600000|2024-12-30 02:26:40|443.94|441.64|444.07|441.77|444.08|441.78|443.9|441.6|15
1735525610000|2024-12-30 02:26:50|444.11|441.81|444.06|441.76|444.14|441.84|444.03|441.73|17
1735525620000|2024-12-30 02:27:00|444.05|441.75|443.72|441.42|444.05|441.75|443.72|441.42|26
1735525630000|2024-12-30 02:27:10|443.74|441.44|443.72|441.42|443.78|441.48|443.72|441.42|9
1735525640000|2024-12-30 02:27:20|443.74|441.44|443.83|441.53|443.85|441.55|443.73|441.43|11
1735525650000|2024-12-30 02:27:30|443.82|441.52|443.72|441.42|443.82|441.52|443.72|441.42|15
1735525660000|2024-12-30 02:27:40|443.73|441.43|443.76|441.46|443.78|441.48|443.72|441.42|13
1735525670000|2024-12-30 02:27:50|443.77|441.47|443.98|441.68|443.98|441.68|443.76|441.46|22
1735525680000|2024-12-30 02:28:00|443.99|441.69|444.12|441.82|444.14|441.84|443.94|441.64|24
1735525690000|2024-12-30 02:28:10|444.09|441.79|444.19|441.89|444.2|441.9|444.02|441.72|26
1735525700000|2024-12-30 02:28:20|444.2|441.9|444.27|441.97|444.27|441.97|444.15|441.85|22
1735525710000|2024-12-30 02:28:30|444.23|441.93|444.27|441.97|444.3|442|444.16|441.86|25
1735525720000|2024-12-30 02:28:40|444.26|441.96|444.19|441.89|444.26|441.96|444.07|441.77|22
1735525730000|2024-12-30 02:28:50|444.23|441.93|444.11|441.81|444.23|441.93|444.1|441.8|19
1735525740000|2024-12-30 02:29:00|444.12|441.82|444.23|441.93|444.23|441.93|444.06|441.76|19
1735525750000|2024-12-30 02:29:10|444.19|441.89|444.07|441.77|444.19|441.89|443.99|441.69|30
1735525760000|2024-12-30 02:29:20|444.04|441.74|444.1|441.8|444.14|441.84|443.98|441.68|24
1735525770000|2024-12-30 02:29:30|444.11|441.81|444.1|441.8|444.11|441.81|443.93|441.63|23
1735525780000|2024-12-30 02:29:40|444.11|441.81|444.36|442.06|444.36|442.06|444.1|441.8|20
1735525790000|2024-12-30 02:29:50|444.35|442.05|444.36|442.06|444.43|442.13|444.31|442.01|17
1735525800000|2024-12-30 02:30:00|444.37|442.07|444.67|442.37|444.67|442.37|444.27|441.97|20
1735525810000|2024-12-30 02:30:10|444.66|442.36|444.85|442.55|444.95|442.65|444.66|442.36|26
1735525820000|2024-12-30 02:30:20|444.86|442.56|444.87|442.57|445.06|442.76|444.86|442.56|29
1735525830000|2024-12-30 02:30:30|444.83|442.53|444.68|442.38|444.84|442.54|444.59|442.29|25
1735525840000|2024-12-30 02:30:40|444.64|442.34|444.48|442.18|444.67|442.37|444.48|442.18|28
1735525850000|2024-12-30 02:30:50|444.46|442.16|444.32|442.02|444.46|442.16|444.32|442.02|22
1735525860000|2024-12-30 02:31:00|444.31|442.01|444.71|442.41|444.71|442.41|444.3|442|30
1735525870000|2024-12-30 02:31:10|444.66|442.36|444.65|442.35|444.71|442.41|444.64|442.34|22
1735525880000|2024-12-30 02:31:20|444.67|442.37|444.76|442.46|444.76|442.46|444.67|442.37|21
1735525890000|2024-12-30 02:31:30|444.75|442.45|444.68|442.38|444.75|442.45|444.58|442.28|29
1735525900000|2024-12-30 02:31:40|444.74|442.44|444.69|442.39|444.74|442.44|444.56|442.26|22
1735525910000|2024-12-30 02:31:50|444.67|442.37|444.91|442.61|444.95|442.65|444.67|442.37|26
1735525920000|2024-12-30 02:32:00|444.9|442.6|444.93|442.63|444.97|442.67|444.7|442.4|27
1735525930000|2024-12-30 02:32:10|444.91|442.61|444.96|442.66|445.06|442.76|444.89|442.59|28
1735525940000|2024-12-30 02:32:20|444.97|442.67|444.68|442.38|444.98|442.68|444.62|442.32|26
1735525950000|2024-12-30 02:32:30|444.67|442.37|444.88|442.58|444.9|442.6|444.67|442.37|23
1735525960000|2024-12-30 02:32:40|444.89|442.59|444.97|442.67|445.04|442.74|444.8|442.5|28
1735525970000|2024-12-30 02:32:50|445|442.7|444.73|442.43|445.02|442.72|444.69|442.39|24
1735525980000|2024-12-30 02:33:00|444.79|442.49|444.76|442.46|444.84|442.54|444.71|442.41|28
1735525990000|2024-12-30 02:33:10|444.68|442.38|444.31|442.01|444.72|442.42|444.3|442|30
1735526000000|2024-12-30 02:33:20|444.32|442.02|444.61|442.31|444.62|442.32|444.32|442.02|34
1735526010000|2024-12-30 02:33:30|444.59|442.29|444.43|442.13|444.6|442.3|444.43|442.13|27
1735526020000|2024-12-30 02:33:40|444.41|442.11|444.46|442.16|444.49|442.19|444.38|442.08|22
1735526030000|2024-12-30 02:33:50|444.49|442.19|444.66|442.36|444.73|442.43|444.46|442.16|29
1735526040000|2024-12-30 02:34:00|444.69|442.39|444.46|442.16|444.69|442.39|444.46|442.16|27
1735526050000|2024-12-30 02:34:10|444.47|442.17|444.49|442.19|444.51|442.21|444.38|442.08|29
1735526060000|2024-12-30 02:34:20|444.52|442.22|444.5|442.2|444.6|442.3|444.5|442.2|21
1735526070000|2024-12-30 02:34:30|444.51|442.21|444.65|442.35|444.65|442.35|444.38|442.08|24
1735526080000|2024-12-30 02:34:40|444.61|442.31|444.59|442.29|444.74|442.44|444.56|442.26|28
1735526090000|2024-12-30 02:34:50|444.6|442.3|444.66|442.36|444.79|442.49|444.6|442.3|18
1735526100000|2024-12-30 02:35:00|444.67|442.37|444.71|442.41|444.82|442.52|444.65|442.35|25
1735526110000|2024-12-30 02:35:10|444.69|442.39|444.64|442.34|444.71|442.41|444.54|442.24|25
1735526120000|2024-12-30 02:35:20|444.65|442.35|444.57|442.27|444.65|442.35|444.54|442.24|21
1735526130000|2024-12-30 02:35:30|444.54|442.24|444.6|442.3|444.6|442.3|444.37|442.07|22
1735526140000|2024-12-30 02:35:40|444.62|442.32|444.86|442.56|444.86|442.56|444.61|442.31|28
1735526150000|2024-12-30 02:35:50|444.9|442.6|445.07|442.77|445.13|442.83|444.9|442.6|25
1735526160000|2024-12-30 02:36:00|445.05|442.75|445.26|442.96|445.26|442.96|445|442.7|32
1735526170000|2024-12-30 02:36:10|445.27|442.97|445.59|443.29|445.6|443.3|445.27|442.97|25
1735526180000|2024-12-30 02:36:20|445.6|443.3|445.81|443.51|445.81|443.51|445.57|443.27|24
1735526190000|2024-12-30 02:36:30|445.82|443.52|445.65|443.35|445.82|443.52|445.64|443.34|21
1735526200000|2024-12-30 02:36:40|445.66|443.36|445.46|443.16|445.66|443.36|445.46|443.16|22
1735526210000|2024-12-30 02:36:50|445.47|443.17|445.17|442.87|445.5|443.2|445.17|442.87|24
1735526220000|2024-12-30 02:37:00|445.16|442.86|445.22|442.92|445.33|443.03|445.15|442.85|27
1735526230000|2024-12-30 02:37:10|445.19|442.89|445.23|442.93|445.24|442.94|445.03|442.73|28
1735526240000|2024-12-30 02:37:20|445.2|442.9|444.91|442.61|445.2|442.9|444.88|442.58|29
1735526250000|2024-12-30 02:37:30|444.96|442.66|444.94|442.64|445.04|442.74|444.91|442.61|32
1735526260000|2024-12-30 02:37:40|444.95|442.65|445.02|442.72|445.08|442.78|444.95|442.65|28
1735526270000|2024-12-30 02:37:50|445.01|442.71|445.44|443.14|445.49|443.19|445.01|442.71|15
1735526280000|2024-12-30 02:38:00|445.46|443.16|445.59|443.29|445.64|443.34|445.39|443.09|30
1735526290000|2024-12-30 02:38:10|445.52|443.22|445.49|443.19|445.52|443.22|445.38|443.08|27
1735526300000|2024-12-30 02:38:20|445.52|443.22|445.57|443.27|445.67|443.37|445.5|443.2|28
1735526310000|2024-12-30 02:38:30|445.56|443.26|445.55|443.25|445.6|443.3|445.53|443.23|27
1735526320000|2024-12-30 02:38:40|445.59|443.29|445.67|443.37|445.73|443.43|445.55|443.25|24
1735526330000|2024-12-30 02:38:50|445.69|443.39|445.7|443.4|445.72|443.42|445.64|443.34|19
1735526340000|2024-12-30 02:39:00|445.68|443.38|445.69|443.39|445.73|443.43|445.63|443.33|30
1735526350000|2024-12-30 02:39:10|445.68|443.38|445.82|443.52|445.82|443.52|445.65|443.35|27
1735526360000|2024-12-30 02:39:20|445.81|443.51|446.01|443.71|446.05|443.75|445.72|443.42|26
1735526370000|2024-12-30 02:39:30|446.02|443.72|446.15|443.85|446.15|443.85|446.02|443.72|14
1735526380000|2024-12-30 02:39:40|446.14|443.84|446.11|443.81|446.14|443.84|446.08|443.78|5
1735526400000|2024-12-30 02:40:00|445.9|443.6|446.12|443.82|446.12|443.82|445.9|443.6|15
1735526410000|2024-12-30 02:40:10|446.09|443.79|445.92|443.62|446.1|443.8|445.91|443.61|20
1735526420000|2024-12-30 02:40:20|445.91|443.61|445.74|443.44|445.91|443.61|445.71|443.41|22
1735526430000|2024-12-30 02:40:30|445.75|443.45|445.73|443.43|445.77|443.47|445.7|443.4|23
1735526440000|2024-12-30 02:40:40|445.74|443.44|445.74|443.44|445.78|443.48|445.72|443.42|20
1735526450000|2024-12-30 02:40:50|445.7|443.4|445.7|443.4|445.71|443.41|445.54|443.24|14
1735526460000|2024-12-30 02:41:00|445.72|443.42|445.55|443.25|445.72|443.42|445.52|443.22|17
1735526470000|2024-12-30 02:41:10|445.54|443.24|445.55|443.25|445.56|443.26|445.54|443.24|6
1735526480000|2024-12-30 02:41:20|445.54|443.24|445.5|443.2|445.59|443.29|445.5|443.2|22
1735526490000|2024-12-30 02:41:30|445.51|443.21|445.54|443.24|445.57|443.27|445.5|443.2|13
1735526500000|2024-12-30 02:41:40|445.55|443.25|445.73|443.43|445.73|443.43|445.54|443.24|25
1735526510000|2024-12-30 02:41:50|445.71|443.41|445.63|443.33|445.78|443.48|445.59|443.29|23
1735526520000|2024-12-30 02:42:00|445.62|443.32|445.82|443.52|445.83|443.53|445.62|443.32|16
1735526530000|2024-12-30 02:42:10|445.79|443.49|445.79|443.49|445.85|443.55|445.7|443.4|23
1735526540000|2024-12-30 02:42:20|445.78|443.48|445.81|443.51|445.85|443.55|445.76|443.46|26
1735526550000|2024-12-30 02:42:30|445.83|443.53|445.8|443.5|445.83|443.53|445.78|443.48|16
1735526560000|2024-12-30 02:42:40|445.75|443.45|445.54|443.24|445.8|443.5|445.53|443.23|25
1735526570000|2024-12-30 02:42:50|445.53|443.23|445.47|443.17|445.56|443.26|445.47|443.17|23
1735526580000|2024-12-30 02:43:00|445.5|443.2|445.38|443.08|445.53|443.23|445.34|443.04|14
1735526590000|2024-12-30 02:43:10|445.36|443.06|445.32|443.02|445.39|443.09|445.3|443|19
1735526600000|2024-12-30 02:43:20|445.31|443.01|445.27|442.97|445.32|443.02|445.27|442.97|19
1735526610000|2024-12-30 02:43:30|445.28|442.98|445.26|442.96|445.3|443|445.26|442.96|22
1735526620000|2024-12-30 02:43:40|445.28|442.98|445.33|443.03|445.36|443.06|445.28|442.98|13
1735526630000|2024-12-30 02:43:50|445.32|443.02|445.28|442.98|445.33|443.03|445.28|442.98|14
1735526640000|2024-12-30 02:44:00|445.33|443.03|445.33|443.03|445.35|443.05|445.29|442.99|20
1735526650000|2024-12-30 02:44:10|445.34|443.04|445.39|443.09|445.43|443.13|445.33|443.03|16
1735526660000|2024-12-30 02:44:20|445.38|443.08|445.38|443.08|445.41|443.11|445.38|443.08|17
1735526670000|2024-12-30 02:44:30|445.39|443.09|445.48|443.18|445.52|443.22|445.38|443.08|19
1735526680000|2024-12-30 02:44:40|445.51|443.21|445.56|443.26|445.57|443.27|445.47|443.17|19
1735526690000|2024-12-30 02:44:50|445.59|443.29|445.58|443.28|445.66|443.36|445.58|443.28|19
1735526700000|2024-12-30 02:45:00|445.61|443.31|445.7|443.4|445.71|443.41|445.59|443.29|18
1735526710000|2024-12-30 02:45:10|445.69|443.39|445.93|443.63|445.93|443.63|445.67|443.37|19
1735526720000|2024-12-30 02:45:20|445.92|443.62|445.93|443.63|446.01|443.71|445.86|443.56|23
1735526730000|2024-12-30 02:45:30|445.96|443.66|445.94|443.64|446.08|443.78|445.93|443.63|14
1735526740000|2024-12-30 02:45:40|445.93|443.63|445.73|443.43|445.93|443.63|445.66|443.36|27
1735526750000|2024-12-30 02:45:50|445.71|443.41|445.71|443.41|445.78|443.48|445.64|443.34|30
1735526760000|2024-12-30 02:46:00|445.7|443.4|445.71|443.41|445.74|443.44|445.6|443.3|26
1735526770000|2024-12-30 02:46:10|445.74|443.44|445.74|443.44|445.74|443.44|445.7|443.4|18
1735526780000|2024-12-30 02:46:20|445.75|443.45|445.76|443.46|445.82|443.52|445.73|443.43|26
1735526790000|2024-12-30 02:46:30|445.77|443.47|445.75|443.45|445.78|443.48|445.7|443.4|26
1735526800000|2024-12-30 02:46:40|445.76|443.46|445.84|443.54|445.89|443.59|445.76|443.46|23
1735526810000|2024-12-30 02:46:50|445.8|443.5|445.76|443.46|445.83|443.53|445.74|443.44|23
1735526820000|2024-12-30 02:47:00|445.75|443.45|445.9|443.6|445.9|443.6|445.75|443.45|27
1735526830000|2024-12-30 02:47:10|445.88|443.58|445.76|443.46|445.91|443.61|445.74|443.44|27
1735526840000|2024-12-30 02:47:20|445.74|443.44|445.82|443.52|445.93|443.63|445.74|443.44|21
1735526850000|2024-12-30 02:47:30|445.83|443.53|445.8|443.5|445.84|443.54|445.65|443.35|26
1735526860000|2024-12-30 02:47:40|445.79|443.49|445.63|443.33|445.8|443.5|445.6|443.3|23
1735526870000|2024-12-30 02:47:50|445.64|443.34|445.64|443.34|445.65|443.35|445.61|443.31|20
1735526880000|2024-12-30 02:48:00|445.63|443.33|445.82|443.52|445.88|443.58|445.63|443.33|21
1735526890000|2024-12-30 02:48:10|445.84|443.54|445.9|443.6|445.92|443.62|445.79|443.49|23
1735526900000|2024-12-30 02:48:20|445.91|443.61|446.14|443.84|446.14|443.84|445.9|443.6|15
1735526910000|2024-12-30 02:48:30|446.15|443.85|446.15|443.85|446.15|443.85|446.15|443.85|1
1735527010000|2024-12-30 02:50:10|446.13|443.83|446.11|443.81|446.13|443.83|446.1|443.8|10
1735527020000|2024-12-30 02:50:20|446.12|443.82|446.12|443.82|446.13|443.83|446.11|443.81|11
1735527030000|2024-12-30 02:50:30|446.13|443.83|446.13|443.83|446.13|443.83|446.12|443.82|5
1735527040000|2024-12-30 02:50:40|446.12|443.82|445.98|443.68|446.13|443.83|445.95|443.65|19
1735527050000|2024-12-30 02:50:50|445.99|443.69|446.06|443.76|446.08|443.78|445.99|443.69|22
1735527060000|2024-12-30 02:51:00|446.09|443.79|445.91|443.61|446.1|443.8|445.74|443.44|24
1735527070000|2024-12-30 02:51:10|445.9|443.6|445.79|443.49|445.9|443.6|445.73|443.43|24
1735527080000|2024-12-30 02:51:20|445.81|443.51|445.73|443.43|445.91|443.61|445.71|443.41|24
1735527090000|2024-12-30 02:51:30|445.72|443.42|445.66|443.36|445.81|443.51|445.62|443.32|22
1735527100000|2024-12-30 02:51:40|445.65|443.35|445.38|443.08|445.65|443.35|445.35|443.05|26
1735527110000|2024-12-30 02:51:50|445.36|443.06|445.59|443.29|445.6|443.3|445.34|443.04|25
1735527120000|2024-12-30 02:52:00|445.57|443.27|445.54|443.24|445.65|443.35|445.54|443.24|16
1735527130000|2024-12-30 02:52:10|445.5|443.2|445.58|443.28|445.65|443.35|445.5|443.2|24
1735527140000|2024-12-30 02:52:20|445.6|443.3|445.53|443.23|445.6|443.3|445.51|443.21|24
1735527150000|2024-12-30 02:52:30|445.49|443.19|445.49|443.19|445.51|443.21|445.39|443.09|18
1735527160000|2024-12-30 02:52:40|445.5|443.2|445.66|443.36|445.68|443.38|445.5|443.2|14
1735527170000|2024-12-30 02:52:50|445.67|443.37|445.61|443.31|445.69|443.39|445.54|443.24|20
1735527180000|2024-12-30 02:53:00|445.6|443.3|445.6|443.3|445.68|443.38|445.58|443.28|22
1735527190000|2024-12-30 02:53:10|445.61|443.31|445.58|443.28|445.63|443.33|445.57|443.27|22
1735527200000|2024-12-30 02:53:20|445.56|443.26|445.51|443.21|445.58|443.28|445.51|443.21|14
1735527210000|2024-12-30 02:53:30|445.53|443.23|445.61|443.31|445.61|443.31|445.45|443.15|15
1735527220000|2024-12-30 02:53:40|445.6|443.3|445.61|443.31|445.66|443.36|445.6|443.3|27
1735527230000|2024-12-30 02:53:50|445.62|443.32|445.6|443.3|445.65|443.35|445.59|443.29|19
1735527240000|2024-12-30 02:54:00|445.59|443.29|445.53|443.23|445.62|443.32|445.53|443.23|15
1735527250000|2024-12-30 02:54:10|445.55|443.25|445.61|443.31|445.68|443.38|445.53|443.23|17
1735527260000|2024-12-30 02:54:20|445.68|443.38|445.8|443.5|445.86|443.56|445.63|443.33|23
1735527270000|2024-12-30 02:54:30|445.87|443.57|445.87|443.57|445.91|443.61|445.77|443.47|18
1735527280000|2024-12-30 02:54:40|445.82|443.52|445.82|443.52|445.86|443.56|445.77|443.47|22
1735527290000|2024-12-30 02:54:50|445.9|443.6|445.89|443.59|445.98|443.68|445.89|443.59|15
1735527300000|2024-12-30 02:55:00|445.86|443.56|445.9|443.6|445.96|443.66|445.84|443.54|23
1735527310000|2024-12-30 02:55:10|445.88|443.58|445.76|443.46|445.92|443.62|445.76|443.46|18
1735527320000|2024-12-30 02:55:20|445.69|443.39|445.67|443.37|445.74|443.44|445.66|443.36|20
1735527330000|2024-12-30 02:55:30|445.72|443.42|445.84|443.54|445.86|443.56|445.7|443.4|16
1735527340000|2024-12-30 02:55:40|445.82|443.52|446.22|443.92|446.3|444|445.82|443.52|35
1735527350000|2024-12-30 02:55:50|446.18|443.88|446.22|443.92|446.24|443.94|446.18|443.88|25
1735527360000|2024-12-30 02:56:00|446.21|443.91|446.4|444.1|446.43|444.13|446.19|443.89|25
1735527370000|2024-12-30 02:56:10|446.42|444.12|446.38|444.08|446.45|444.15|446.38|444.08|12
1735527380000|2024-12-30 02:56:20|446.39|444.09|446.2|443.9|446.39|444.09|446.18|443.88|25
1735527390000|2024-12-30 02:56:30|446.21|443.91|446.05|443.75|446.21|443.91|446.03|443.73|16
1735527400000|2024-12-30 02:56:40|446.07|443.77|446.12|443.82|446.15|443.85|446.05|443.75|21
1735527410000|2024-12-30 02:56:50|446.13|443.83|446.16|443.86|446.17|443.87|446.11|443.81|26
1735527420000|2024-12-30 02:57:00|446.15|443.85|446.34|444.04|446.36|444.06|446.15|443.85|27
1735527430000|2024-12-30 02:57:10|446.33|444.03|446.4|444.1|446.45|444.15|446.33|444.03|13
1735527440000|2024-12-30 02:57:20|446.37|444.07|446.39|444.09|446.4|444.1|446.37|444.07|10
1735527450000|2024-12-30 02:57:30|446.38|444.08|446.32|444.02|446.39|444.09|446.27|443.97|17
1735527460000|2024-12-30 02:57:40|446.33|444.03|446.3|444|446.33|444.03|446.26|443.96|16
1735527470000|2024-12-30 02:57:50|446.32|444.02|446.34|444.04|446.41|444.11|446.32|444.02|19
1735527480000|2024-12-30 02:58:00|446.33|444.03|446.28|443.98|446.33|444.03|446.24|443.94|17
1735527490000|2024-12-30 02:58:10|446.26|443.96|446.39|444.09|446.41|444.11|446.26|443.96|22
1735527500000|2024-12-30 02:58:20|446.37|444.07|446.37|444.07|446.41|444.11|446.32|444.02|24
1735527510000|2024-12-30 02:58:30|446.38|444.08|446.38|444.08|446.43|444.13|446.36|444.06|18
1735527520000|2024-12-30 02:58:40|446.37|444.07|446.24|443.94|446.4|444.1|446.23|443.93|11
1735527530000|2024-12-30 02:58:50|446.23|443.93|446.23|443.93|446.3|444|446.23|443.93|16
1735527540000|2024-12-30 02:59:00|446.22|443.92|446.18|443.88|446.26|443.96|446.18|443.88|12
1735527550000|2024-12-30 02:59:10|446.19|443.89|446.26|443.96|446.33|444.03|446.19|443.89|26
1735527560000|2024-12-30 02:59:20|446.25|443.95|446.38|444.08|446.4|444.1|446.24|443.94|16
1735527570000|2024-12-30 02:59:30|446.36|444.06|446.31|444.01|446.37|444.07|446.26|443.96|10
1735527580000|2024-12-30 02:59:40|446.3|444|446.26|443.96|446.43|444.13|446.24|443.94|22
1735527590000|2024-12-30 02:59:50|446.29|443.99|446.41|444.11|446.44|444.14|446.25|443.95|18
1735527600000|2024-12-30 03:00:00|446.44|444.14|446.48|444.18|446.49|444.19|446.42|444.12|24
1735527610000|2024-12-30 03:00:10|446.47|444.17|446.31|444.01|446.48|444.18|446.29|443.99|13
1735527620000|2024-12-30 03:00:20|446.3|444|446.43|444.13|446.44|444.14|446.26|443.96|21
1735527630000|2024-12-30 03:00:30|446.4|444.1|446.39|444.09|446.42|444.12|446.36|444.06|9
1735527640000|2024-12-30 03:00:40|446.4|444.1|446.25|443.95|446.42|444.12|446.22|443.92|11
1735527650000|2024-12-30 03:00:50|446.22|443.92|446.13|443.83|446.24|443.94|446.09|443.79|17
1735527660000|2024-12-30 03:01:00|446.11|443.81|445.8|443.5|446.12|443.82|445.77|443.47|21
1735527670000|2024-12-30 03:01:10|445.66|443.36|445.69|443.39|445.83|443.53|445.66|443.36|23
1735527680000|2024-12-30 03:01:20|445.7|443.4|445.76|443.46|445.84|443.54|445.68|443.38|25
1735527690000|2024-12-30 03:01:30|445.78|443.48|445.56|443.26|445.78|443.48|445.42|443.12|23
1735527700000|2024-12-30 03:01:40|445.58|443.28|445.51|443.21|445.58|443.28|445.36|443.06|27
1735527710000|2024-12-30 03:01:50|445.5|443.2|445.64|443.34|445.66|443.36|445.5|443.2|20
1735527720000|2024-12-30 03:02:00|445.63|443.33|445.63|443.33|445.65|443.35|445.41|443.11|25
1735527730000|2024-12-30 03:02:10|445.61|443.31|445.72|443.42|445.79|443.49|445.61|443.31|23
1735527740000|2024-12-30 03:02:20|445.7|443.4|445.77|443.47|445.81|443.51|445.7|443.4|17
1735527750000|2024-12-30 03:02:30|445.78|443.48|445.87|443.57|445.89|443.59|445.76|443.46|23
1735527760000|2024-12-30 03:02:40|445.86|443.56|445.96|443.66|445.96|443.66|445.85|443.55|21
1735527770000|2024-12-30 03:02:50|445.97|443.67|446.17|443.87|446.17|443.87|445.97|443.67|28
1735527780000|2024-12-30 03:03:00|446.18|443.88|446.03|443.73|446.25|443.95|446.02|443.72|26
1735527790000|2024-12-30 03:03:10|445.99|443.69|446.08|443.78|446.08|443.78|445.99|443.69|15
1735527800000|2024-12-30 03:03:20|446.07|443.77|445.95|443.65|446.07|443.77|445.92|443.62|22
1735527810000|2024-12-30 03:03:30|445.96|443.66|445.95|443.65|445.96|443.66|445.93|443.63|8
1735527820000|2024-12-30 03:03:40|445.94|443.64|446.07|443.77|446.11|443.81|445.94|443.64|23
1735527830000|2024-12-30 03:03:50|446.09|443.79|446.15|443.85|446.21|443.91|446.06|443.76|22
1735527840000|2024-12-30 03:04:00|446.12|443.82|446.36|444.06|446.44|444.14|446.12|443.82|30
1735527850000|2024-12-30 03:04:10|446.41|444.11|446.66|444.36|446.68|444.38|446.39|444.09|18
1735527860000|2024-12-30 03:04:20|446.68|444.38|446.66|444.36|446.69|444.39|446.62|444.32|24
1735527870000|2024-12-30 03:04:30|446.65|444.35|446.99|444.69|447|444.7|446.64|444.34|29
1735527880000|2024-12-30 03:04:40|446.98|444.68|446.73|444.43|446.98|444.68|446.69|444.39|15
1735527890000|2024-12-30 03:04:50|446.69|444.39|446.7|444.4|446.78|444.48|446.67|444.37|22
1735527900000|2024-12-30 03:05:00|446.73|444.43|446.96|444.66|446.97|444.67|446.73|444.43|21
1735527910000|2024-12-30 03:05:10|446.99|444.69|447.04|444.74|447.08|444.78|446.96|444.66|15
1735527920000|2024-12-30 03:05:20|447.06|444.76|447.04|444.74|447.06|444.76|447.04|444.74|5
1735527930000|2024-12-30 03:05:30|447.08|444.78|446.93|444.63|447.08|444.78|446.9|444.6|17
1735527940000|2024-12-30 03:05:40|446.92|444.62|447.14|444.84|447.14|444.84|446.9|444.6|17
1735527950000|2024-12-30 03:05:50|447.13|444.83|447.15|444.85|447.15|444.85|447.13|444.83|5
1735528000000|2024-12-30 03:06:40|447.4|445.1|447.69|445.39|447.69|445.39|447.4|445.1|22
1735528010000|2024-12-30 03:06:50|447.68|445.38|447.68|445.38|447.68|445.38|447.58|445.28|9
1735528020000|2024-12-30 03:07:00|447.66|445.36|447.86|445.56|447.87|445.57|447.66|445.36|14
1735528030000|2024-12-30 03:07:10|447.85|445.55|447.82|445.52|447.86|445.56|447.81|445.51|15
1735528040000|2024-12-30 03:07:20|447.81|445.51|447.76|445.46|447.81|445.51|447.76|445.46|16
1735528050000|2024-12-30 03:07:30|447.73|445.43|447.72|445.42|447.73|445.43|447.62|445.32|16
1735528060000|2024-12-30 03:07:40|447.71|445.41|447.68|445.38|447.81|445.51|447.68|445.38|24
1735528070000|2024-12-30 03:07:50|447.69|445.39|447.75|445.45|447.83|445.53|447.6|445.3|22
1735528080000|2024-12-30 03:08:00|447.74|445.44|447.54|445.24|447.79|445.49|447.54|445.24|10
1735528090000|2024-12-30 03:08:10|447.53|445.23|447.52|445.22|447.55|445.25|447.52|445.22|9
1735528100000|2024-12-30 03:08:20|447.51|445.21|447.64|445.34|447.7|445.4|447.5|445.2|22
1735528110000|2024-12-30 03:08:30|447.65|445.35|447.59|445.29|447.7|445.4|447.58|445.28|16
1735528120000|2024-12-30 03:08:40|447.58|445.28|447.55|445.25|447.62|445.32|447.55|445.25|18
1735528130000|2024-12-30 03:08:50|447.48|445.18|447.48|445.18|447.48|445.18|447.43|445.13|23
1735528140000|2024-12-30 03:09:00|447.54|445.24|447.23|444.93|447.54|445.24|447.23|444.93|24
1735528150000|2024-12-30 03:09:10|447.22|444.92|447.26|444.96|447.26|444.96|447.07|444.77|20
1735528160000|2024-12-30 03:09:20|447.28|444.98|447.19|444.89|447.29|444.99|447.19|444.89|14
1735528170000|2024-12-30 03:09:30|447.23|444.93|447.38|445.08|447.38|445.08|447.19|444.89|19
1735528180000|2024-12-30 03:09:40|447.39|445.09|447.61|445.31|447.63|445.33|447.39|445.09|24
1735528190000|2024-12-30 03:09:50|447.6|445.3|447.66|445.36|447.72|445.42|447.59|445.29|21
1735528200000|2024-12-30 03:10:00|447.65|445.35|447.77|445.47|447.77|445.47|447.63|445.33|21
1735528210000|2024-12-30 03:10:10|447.78|445.48|447.71|445.41|447.78|445.48|447.7|445.4|11
1735528220000|2024-12-30 03:10:20|447.72|445.42|447.51|445.21|447.74|445.44|447.51|445.21|9
1735528230000|2024-12-30 03:10:30|447.52|445.22|447.66|445.36|447.68|445.38|447.52|445.22|16
1735528240000|2024-12-30 03:10:40|447.65|445.35|447.6|445.3|447.65|445.35|447.52|445.22|26
1735528250000|2024-12-30 03:10:50|447.61|445.31|447.48|445.18|447.63|445.33|447.46|445.16|18
1735528260000|2024-12-30 03:11:00|447.49|445.19|447.46|445.16|447.52|445.22|447.45|445.15|14
1735528270000|2024-12-30 03:11:10|447.41|445.11|447.31|445.01|447.41|445.11|447.16|444.86|22
1735528280000|2024-12-30 03:11:20|447.32|445.02|447.34|445.04|447.4|445.1|447.32|445.02|19
1735528290000|2024-12-30 03:11:30|447.37|445.07|447.34|445.04|447.38|445.08|447.34|445.04|14
1735528300000|2024-12-30 03:11:40|447.37|445.07|447.44|445.14|447.44|445.14|447.36|445.06|22
1735528310000|2024-12-30 03:11:50|447.43|445.13|447.44|445.14|447.44|445.14|447.39|445.09|14
1735528320000|2024-12-30 03:12:00|447.4|445.1|447.46|445.16|447.47|445.17|447.36|445.06|25
1735528330000|2024-12-30 03:12:10|447.45|445.15|447.45|445.15|447.53|445.23|447.44|445.14|23
1735528340000|2024-12-30 03:12:20|447.44|445.14|447.42|445.12|447.46|445.16|447.41|445.11|14
1735528350000|2024-12-30 03:12:30|447.44|445.14|447.39|445.09|447.44|445.14|447.39|445.09|4
1735528390000|2024-12-30 03:13:10|447.4|445.1|447.39|445.09|447.4|445.1|447.39|445.09|2
1735528400000|2024-12-30 03:13:20|447.41|445.11|447.51|445.21|447.55|445.25|447.39|445.09|17
1735528410000|2024-12-30 03:13:30|447.53|445.23|447.51|445.21|447.55|445.25|447.51|445.21|11
1735528420000|2024-12-30 03:13:40|447.53|445.23|447.39|445.09|447.53|445.23|447.39|445.09|10
1735528430000|2024-12-30 03:13:50|447.41|445.11|447.39|445.09|447.42|445.12|447.39|445.09|7
1735528440000|2024-12-30 03:14:00|447.42|445.12|447.39|445.09|447.42|445.12|447.39|445.09|4
1735528460000|2024-12-30 03:14:20|447.42|445.12|447.42|445.12|447.44|445.14|447.42|445.12|5
1735528470000|2024-12-30 03:14:30|447.43|445.13|447.42|445.12|447.44|445.14|447.41|445.11|21
1735528480000|2024-12-30 03:14:40|447.44|445.14|447.49|445.19|447.5|445.2|447.42|445.12|11
1735528490000|2024-12-30 03:14:50|447.48|445.18|447.48|445.18|447.5|445.2|447.48|445.18|9
1735528500000|2024-12-30 03:15:00|447.49|445.19|447.48|445.18|447.49|445.19|447.48|445.18|4
1735528510000|2024-12-30 03:15:10|447.47|445.17|447.76|445.46|447.82|445.52|447.47|445.17|16
1735528520000|2024-12-30 03:15:20|447.74|445.44|447.73|445.43|447.94|445.64|447.64|445.34|20
1735528530000|2024-12-30 03:15:30|447.7|445.4|447.76|445.46|447.77|445.47|447.55|445.25|11
1735528540000|2024-12-30 03:15:40|447.75|445.45|447.56|445.26|447.75|445.45|447.56|445.26|13
1735528550000|2024-12-30 03:15:50|447.57|445.27|447.52|445.22|447.59|445.29|447.43|445.13|26
1735528560000|2024-12-30 03:16:00|447.53|445.23|447.42|445.12|447.56|445.26|447.42|445.12|24
1735528570000|2024-12-30 03:16:10|447.39|445.09|447.39|445.09|447.42|445.12|447.39|445.09|4
1735528590000|2024-12-30 03:16:30|447.43|445.13|447.43|445.13|447.46|445.16|447.4|445.1|7
1735528600000|2024-12-30 03:16:40|447.42|445.12|447.41|445.11|447.53|445.23|447.4|445.1|23
1735528610000|2024-12-30 03:16:50|447.39|445.09|447.39|445.09|447.41|445.11|447.39|445.09|3
1735528620000|2024-12-30 03:17:00|447.42|445.12|447.39|445.09|447.42|445.12|447.39|445.09|2
1735528630000|2024-12-30 03:17:10|447.41|445.11|447.45|445.15|447.47|445.17|447.41|445.11|20
1735528640000|2024-12-30 03:17:20|447.46|445.16|447.44|445.14|447.46|445.16|447.42|445.12|15
1735528650000|2024-12-30 03:17:30|447.43|445.13|447.39|445.09|447.46|445.16|447.39|445.09|12
1735528660000|2024-12-30 03:17:40|447.43|445.13|447.45|445.15|447.47|445.17|447.39|445.09|22
1735528670000|2024-12-30 03:17:50|447.46|445.16|447.39|445.09|447.48|445.18|447.39|445.09|19
1735528680000|2024-12-30 03:18:00|447.42|445.12|447.41|445.11|447.43|445.13|447.39|445.09|17
1735528690000|2024-12-30 03:18:10|447.45|445.15|447.43|445.13|447.47|445.17|447.4|445.1|20
1735528700000|2024-12-30 03:18:20|447.44|445.14|447.39|445.09|447.44|445.14|447.39|445.09|4
1735528710000|2024-12-30 03:18:30|447.4|445.1|447.44|445.14|447.45|445.15|447.39|445.09|14
1735528720000|2024-12-30 03:18:40|447.47|445.17|447.39|445.09|447.47|445.17|447.39|445.09|20
1735528730000|2024-12-30 03:18:50|447.43|445.13|447.43|445.13|447.43|445.13|447.39|445.09|23
1735528740000|2024-12-30 03:19:00|447.4|445.1|447.39|445.09|447.42|445.12|447.39|445.09|10
1735528790000|2024-12-30 03:19:50|447.18|444.88|446.89|444.59|447.18|444.88|446.89|444.59|4
1735528800000|2024-12-30 03:20:00|446.86|444.56|446.79|444.49|446.86|444.56|446.77|444.47|17
1735528810000|2024-12-30 03:20:10|446.8|444.5|446.85|444.55|446.92|444.62|446.78|444.48|24
1735528820000|2024-12-30 03:20:20|446.86|444.56|446.78|444.48|446.89|444.59|446.77|444.47|24
1735528830000|2024-12-30 03:20:30|446.77|444.47|446.82|444.52|446.85|444.55|446.72|444.42|23
1735528840000|2024-12-30 03:20:40|446.83|444.53|447.1|444.8|447.11|444.81|446.83|444.53|26
1735528850000|2024-12-30 03:20:50|447.16|444.86|447.16|444.86|447.23|444.93|447.14|444.84|29
1735528860000|2024-12-30 03:21:00|447.18|444.88|447.06|444.76|447.21|444.91|447.02|444.72|17
1735528870000|2024-12-30 03:21:10|447.04|444.74|447.1|444.8|447.14|444.84|447.04|444.74|24
1735528880000|2024-12-30 03:21:20|447.11|444.81|447.09|444.79|447.12|444.82|447.06|444.76|14
1735528890000|2024-12-30 03:21:30|447.1|444.8|446.97|444.67|447.1|444.8|446.95|444.65|16
1735528900000|2024-12-30 03:21:40|446.98|444.68|446.93|444.63|446.99|444.69|446.88|444.58|15
1735528910000|2024-12-30 03:21:50|446.92|444.62|446.71|444.41|446.93|444.63|446.7|444.4|14
1735528920000|2024-12-30 03:22:00|446.67|444.37|446.62|444.32|446.79|444.49|446.61|444.31|24
1735528930000|2024-12-30 03:22:10|446.64|444.34|446.43|444.13|446.66|444.36|446.43|444.13|25
1735528940000|2024-12-30 03:22:20|446.41|444.11|446.59|444.29|446.63|444.33|446.41|444.11|22
1735528950000|2024-12-30 03:22:30|446.6|444.3|447.01|444.71|447.03|444.73|446.59|444.29|29
1735528960000|2024-12-30 03:22:40|447.04|444.74|446.98|444.68|447.04|444.74|446.93|444.63|21
1735528970000|2024-12-30 03:22:50|446.97|444.67|447.09|444.79|447.09|444.79|446.92|444.62|24
1735528980000|2024-12-30 03:23:00|447.08|444.78|446.91|444.61|447.1|444.8|446.9|444.6|15
1735528990000|2024-12-30 03:23:10|446.93|444.63|446.68|444.38|446.94|444.64|446.68|444.38|26
1735529000000|2024-12-30 03:23:20|446.64|444.34|446.41|444.11|446.65|444.35|446.35|444.05|22
1735529010000|2024-12-30 03:23:30|446.42|444.12|446.39|444.09|446.43|444.13|446.37|444.07|23
1735529020000|2024-12-30 03:23:40|446.38|444.08|446.27|443.97|446.38|444.08|446.22|443.92|23
1735529030000|2024-12-30 03:23:50|446.26|443.96|446.21|443.91|446.28|443.98|446.21|443.91|19
1735529040000|2024-12-30 03:24:00|446.2|443.9|446.22|443.92|446.22|443.92|446.07|443.77|25
1735529050000|2024-12-30 03:24:10|446.23|443.93|446.17|443.87|446.24|443.94|446.16|443.86|20
1735529060000|2024-12-30 03:24:20|446.16|443.86|446.23|443.93|446.23|443.93|446.04|443.74|25
1735529070000|2024-12-30 03:24:30|446.21|443.91|446.16|443.86|446.25|443.95|446.14|443.84|20
1735529080000|2024-12-30 03:24:40|446.15|443.85|446.37|444.07|446.41|444.11|446.15|443.85|25
1735529090000|2024-12-30 03:24:50|446.39|444.09|446.54|444.24|446.54|444.24|446.39|444.09|23
1735529100000|2024-12-30 03:25:00|446.53|444.23|446.71|444.41|446.76|444.46|446.51|444.21|30
1735529110000|2024-12-30 03:25:10|446.74|444.44|446.92|444.62|446.92|444.62|446.74|444.44|28
1735529120000|2024-12-30 03:25:20|446.88|444.58|446.9|444.6|447.06|444.76|446.86|444.56|25
1735529130000|2024-12-30 03:25:30|446.89|444.59|447.01|444.71|447.05|444.75|446.86|444.56|21
1735529140000|2024-12-30 03:25:40|447.03|444.73|447.19|444.89|447.22|444.92|447.01|444.71|29
1735529150000|2024-12-30 03:25:50|447.17|444.87|447.02|444.72|447.19|444.89|447.01|444.71|11
1735529160000|2024-12-30 03:26:00|447|444.7|446.83|444.53|447|444.7|446.82|444.52|18
1735529170000|2024-12-30 03:26:10|446.84|444.54|446.86|444.56|446.87|444.57|446.76|444.46|21
1735529180000|2024-12-30 03:26:20|446.84|444.54|446.83|444.53|446.89|444.59|446.82|444.52|21
1735529190000|2024-12-30 03:26:30|446.84|444.54|446.77|444.47|446.85|444.55|446.75|444.45|24
1735529200000|2024-12-30 03:26:40|446.81|444.51|446.77|444.47|446.81|444.51|446.75|444.45|15
1735529210000|2024-12-30 03:26:50|446.76|444.46|446.79|444.49|446.81|444.51|446.75|444.45|18
1735529220000|2024-12-30 03:27:00|446.8|444.5|446.75|444.45|446.83|444.53|446.75|444.45|20
1735529230000|2024-12-30 03:27:10|446.76|444.46|446.67|444.37|446.77|444.47|446.65|444.35|21
1735529240000|2024-12-30 03:27:20|446.68|444.38|446.65|444.35|446.68|444.38|446.65|444.35|12
1735529250000|2024-12-30 03:27:30|446.66|444.36|446.71|444.41|446.72|444.42|446.65|444.35|16
1735529260000|2024-12-30 03:27:40|446.7|444.4|446.91|444.61|446.91|444.61|446.7|444.4|27
1735529270000|2024-12-30 03:27:50|446.89|444.59|446.85|444.55|446.91|444.61|446.85|444.55|22
1735529280000|2024-12-30 03:28:00|446.86|444.56|446.94|444.64|446.94|444.64|446.86|444.56|3
1735529290000|2024-12-30 03:28:10|446.92|444.62|446.91|444.61|446.92|444.62|446.91|444.61|2
1735529300000|2024-12-30 03:28:20|446.92|444.62|446.94|444.64|446.94|444.64|446.92|444.62|3
1735529310000|2024-12-30 03:28:30|446.92|444.62|446.93|444.63|446.93|444.63|446.92|444.62|2
1735529320000|2024-12-30 03:28:40|446.94|444.64|446.94|444.64|446.94|444.64|446.93|444.63|3
1735529330000|2024-12-30 03:28:50|446.91|444.61|446.9|444.6|446.91|444.61|446.9|444.6|2
1735529340000|2024-12-30 03:29:00|446.92|444.62|446.94|444.64|446.94|444.64|446.92|444.62|7
1735529430000|2024-12-30 03:30:30|446.9|444.6|446.69|444.39|446.9|444.6|446.69|444.39|3
1735529440000|2024-12-30 03:30:40|446.72|444.42|446.85|444.55|446.85|444.55|446.72|444.42|17
1735529450000|2024-12-30 03:30:50|446.86|444.56|446.72|444.42|446.91|444.61|446.71|444.41|22
1735529460000|2024-12-30 03:31:00|446.77|444.47|446.59|444.29|446.77|444.47|446.59|444.29|22
1735529470000|2024-12-30 03:31:10|446.6|444.3|446.43|444.13|446.63|444.33|446.43|444.13|21
1735529480000|2024-12-30 03:31:20|446.41|444.11|446.43|444.13|446.47|444.17|446.41|444.11|12
1735529490000|2024-12-30 03:31:30|446.44|444.14|446.24|443.94|446.49|444.19|446.21|443.91|18
1735529500000|2024-12-30 03:31:40|446.25|443.95|446.14|443.84|446.25|443.95|446.13|443.83|21
1735529510000|2024-12-30 03:31:50|446.15|443.85|445.87|443.57|446.15|443.85|445.85|443.55|23
1735529520000|2024-12-30 03:32:00|445.88|443.58|445.79|443.49|445.88|443.58|445.65|443.35|23
1735529530000|2024-12-30 03:32:10|445.78|443.48|445.82|443.52|445.82|443.52|445.71|443.41|18
1735529540000|2024-12-30 03:32:20|445.78|443.48|445.81|443.51|445.88|443.58|445.78|443.48|19
1735529550000|2024-12-30 03:32:30|445.86|443.56|445.75|443.45|445.86|443.56|445.75|443.45|17
1735529560000|2024-12-30 03:32:40|445.76|443.46|445.82|443.52|445.85|443.55|445.72|443.42|16
1735529570000|2024-12-30 03:32:50|445.84|443.54|445.8|443.5|445.84|443.54|445.79|443.49|14
1735529580000|2024-12-30 03:33:00|445.82|443.52|445.79|443.49|445.82|443.52|445.75|443.45|14
1735529590000|2024-12-30 03:33:10|445.75|443.45|445.57|443.27|445.8|443.5|445.53|443.23|22
1735529600000|2024-12-30 03:33:20|445.59|443.29|445.54|443.24|445.72|443.42|445.54|443.24|26
1735529610000|2024-12-30 03:33:30|445.53|443.23|445.71|443.41|445.75|443.45|445.45|443.15|17
1735529620000|2024-12-30 03:33:40|445.69|443.39|445.44|443.14|445.71|443.41|445.44|443.14|26
1735529630000|2024-12-30 03:33:50|445.45|443.15|445.88|443.58|445.88|443.58|445.45|443.15|17
1735529640000|2024-12-30 03:34:00|445.84|443.54|445.86|443.56|445.87|443.57|445.84|443.54|6
1735529650000|2024-12-30 03:34:10|445.84|443.54|445.86|443.56|445.87|443.57|445.83|443.53|7
1735529660000|2024-12-30 03:34:20|445.85|443.55|445.82|443.52|445.88|443.58|445.82|443.52|13
1735529670000|2024-12-30 03:34:30|445.81|443.51|445.79|443.49|445.84|443.54|445.77|443.47|15
1735529680000|2024-12-30 03:34:40|445.74|443.44|445.82|443.52|445.83|443.53|445.74|443.44|21
1735529690000|2024-12-30 03:34:50|445.81|443.51|445.8|443.5|445.84|443.54|445.8|443.5|18
1735529700000|2024-12-30 03:35:00|445.79|443.49|445.83|443.53|445.87|443.57|445.79|443.49|19
1735529710000|2024-12-30 03:35:10|445.81|443.51|445.66|443.36|445.81|443.51|445.66|443.36|14
1735529720000|2024-12-30 03:35:20|445.62|443.32|445.55|443.25|445.65|443.35|445.42|443.12|30
1735529730000|2024-12-30 03:35:30|445.53|443.23|445.55|443.25|445.57|443.27|445.51|443.21|23
1735529740000|2024-12-30 03:35:40|445.53|443.23|445.54|443.24|445.55|443.25|445.49|443.19|18
1735529750000|2024-12-30 03:35:50|445.51|443.21|445.25|442.95|445.51|443.21|445.24|442.94|18
1735529760000|2024-12-30 03:36:00|445.26|442.96|445.33|443.03|445.33|443.03|445.17|442.87|19
1735529770000|2024-12-30 03:36:10|445.31|443.01|445.33|443.03|445.35|443.05|445.23|442.93|17
1735529780000|2024-12-30 03:36:20|445.3|443|445.14|442.84|445.32|443.02|445.09|442.79|16
1735529790000|2024-12-30 03:36:30|445.13|442.83|445.1|442.8|445.14|442.84|445.03|442.73|21
1735529800000|2024-12-30 03:36:40|445.14|442.84|445.03|442.73|445.16|442.86|445.03|442.73|20
1735529810000|2024-12-30 03:36:50|445|442.7|445.14|442.84|445.16|442.86|444.92|442.62|26
1735529820000|2024-12-30 03:37:00|445.15|442.85|444.97|442.67|445.16|442.86|444.97|442.67|25
1735529830000|2024-12-30 03:37:10|444.96|442.66|444.92|442.62|445.01|442.71|444.92|442.62|26
1735529840000|2024-12-30 03:37:20|444.93|442.63|444.84|442.54|444.96|442.66|444.82|442.52|14
1735529850000|2024-12-30 03:37:30|444.88|442.58|444.95|442.65|445.01|442.71|444.88|442.58|17
1735529860000|2024-12-30 03:37:40|444.96|442.66|445.04|442.74|445.09|442.79|444.92|442.62|20
1735529870000|2024-12-30 03:37:50|445.05|442.75|445.12|442.82|445.12|442.82|445.05|442.75|8
1735529880000|2024-12-30 03:38:00|445.13|442.83|445.03|442.73|445.15|442.85|445|442.7|24
1735529890000|2024-12-30 03:38:10|445|442.7|445.15|442.85|445.16|442.86|444.96|442.66|15
1735529900000|2024-12-30 03:38:20|445.12|442.82|445.18|442.88|445.19|442.89|445.12|442.82|14
1735529910000|2024-12-30 03:38:30|445.16|442.86|445.05|442.75|445.16|442.86|445.04|442.74|11
1735529920000|2024-12-30 03:38:40|445.04|442.74|444.86|442.56|445.05|442.75|444.83|442.53|14
1735529930000|2024-12-30 03:38:50|444.87|442.57|444.75|442.45|444.95|442.65|444.75|442.45|28
1735529940000|2024-12-30 03:39:00|444.76|442.46|444.79|442.49|444.83|442.53|444.75|442.45|23
1735529950000|2024-12-30 03:39:10|444.76|442.46|444.81|442.51|444.83|442.53|444.76|442.46|20
1735529960000|2024-12-30 03:39:20|444.83|442.53|444.8|442.5|444.88|442.58|444.79|442.49|18
1735529970000|2024-12-30 03:39:30|444.76|442.46|444.64|442.34|444.77|442.47|444.64|442.34|20
1735529980000|2024-12-30 03:39:40|444.63|442.33|444.76|442.46|444.78|442.48|444.63|442.33|15
1735529990000|2024-12-30 03:39:50|444.75|442.45|444.68|442.38|444.75|442.45|444.64|442.34|23
1735530000000|2024-12-30 03:40:00|444.67|442.37|444.79|442.49|444.8|442.5|444.59|442.29|23
1735530010000|2024-12-30 03:40:10|444.78|442.48|445.12|442.82|445.18|442.88|444.78|442.48|32
1735530020000|2024-12-30 03:40:20|445.14|442.84|445.2|442.9|445.2|442.9|445.13|442.83|10
1735530030000|2024-12-30 03:40:30|445.19|442.89|445.2|442.9|445.2|442.9|445.17|442.87|9
1735530050000|2024-12-30 03:40:50|445.18|442.88|445.19|442.89|445.19|442.89|445.16|442.86|9
1735530060000|2024-12-30 03:41:00|445.2|442.9|445.2|442.9|445.2|442.9|445.2|442.9|1
1735530070000|2024-12-30 03:41:10|445.17|442.87|445.07|442.77|445.17|442.87|445.06|442.76|16
1735530080000|2024-12-30 03:41:20|445.03|442.73|445.1|442.8|445.12|442.82|445.02|442.72|18
1735530090000|2024-12-30 03:41:30|445.11|442.81|445.02|442.72|445.12|442.82|444.95|442.65|22
1735530100000|2024-12-30 03:41:40|445|442.7|445.04|442.74|445.08|442.78|444.98|442.68|15
1735530110000|2024-12-30 03:41:50|445.03|442.73|444.97|442.67|445.06|442.76|444.97|442.67|19
1735530120000|2024-12-30 03:42:00|444.95|442.65|444.78|442.48|444.96|442.66|444.76|442.46|25
1735530130000|2024-12-30 03:42:10|444.77|442.47|444.88|442.58|444.9|442.6|444.77|442.47|15
1735530140000|2024-12-30 03:42:20|444.89|442.59|444.94|442.64|444.95|442.65|444.88|442.58|16
1735530150000|2024-12-30 03:42:30|444.92|442.62|444.72|442.42|444.92|442.62|444.72|442.42|22
1735530160000|2024-12-30 03:42:40|444.73|442.43|444.96|442.66|445.02|442.72|444.73|442.43|28
1735530170000|2024-12-30 03:42:50|444.94|442.64|444.91|442.61|444.94|442.64|444.9|442.6|20
1735530180000|2024-12-30 03:43:00|444.9|442.6|444.82|442.52|445|442.7|444.79|442.49|29
1735530190000|2024-12-30 03:43:10|444.8|442.5|444.75|442.45|444.83|442.53|444.75|442.45|20
1735530200000|2024-12-30 03:43:20|444.74|442.44|444.78|442.48|444.84|442.54|444.73|442.43|21
1735530210000|2024-12-30 03:43:30|444.79|442.49|444.73|442.43|444.79|442.49|444.69|442.39|19
1735530220000|2024-12-30 03:43:40|444.71|442.41|444.76|442.46|444.77|442.47|444.71|442.41|9
1735530230000|2024-12-30 03:43:50|444.74|442.44|444.91|442.61|444.92|442.62|444.69|442.39|15
1735530240000|2024-12-30 03:44:00|444.9|442.6|444.8|442.5|444.91|442.61|444.76|442.46|23
1735530250000|2024-12-30 03:44:10|444.78|442.48|445|442.7|445|442.7|444.76|442.46|20
1735530260000|2024-12-30 03:44:20|445.02|442.72|444.97|442.67|445.02|442.72|444.94|442.64|18
1735530270000|2024-12-30 03:44:30|444.98|442.68|445|442.7|445|442.7|444.89|442.59|20
1735530280000|2024-12-30 03:44:40|445.02|442.72|445|442.7|445.04|442.74|444.98|442.68|15
1735530290000|2024-12-30 03:44:50|444.99|442.69|445.03|442.73|445.04|442.74|444.96|442.66|25
1735530300000|2024-12-30 03:45:00|445.02|442.72|444.79|442.49|445.02|442.72|444.78|442.48|15
1735530310000|2024-12-30 03:45:10|444.81|442.51|444.74|442.44|445.03|442.73|444.71|442.41|27
1735530320000|2024-12-30 03:45:20|444.73|442.43|444.81|442.51|444.84|442.54|444.73|442.43|20
1735530330000|2024-12-30 03:45:30|444.82|442.52|444.74|442.44|444.82|442.52|444.71|442.41|14
1735530340000|2024-12-30 03:45:40|444.75|442.45|444.89|442.59|444.9|442.6|444.74|442.44|20
1735530350000|2024-12-30 03:45:50|444.9|442.6|445.16|442.86|445.16|442.86|444.9|442.6|16
1735530360000|2024-12-30 03:46:00|445.17|442.87|445.17|442.87|445.18|442.88|445.13|442.83|15
1735530370000|2024-12-30 03:46:10|445.15|442.85|445.2|442.9|445.2|442.9|445.15|442.85|8
1735530390000|2024-12-30 03:46:30|445.44|443.14|445.57|443.27|445.68|443.38|445.44|443.14|5
1735530400000|2024-12-30 03:46:40|445.51|443.21|445.68|443.38|445.68|443.38|445.46|443.16|23
1735530410000|2024-12-30 03:46:50|445.66|443.36|445.64|443.34|445.7|443.4|445.64|443.34|10
1735530420000|2024-12-30 03:47:00|445.65|443.35|445.64|443.34|445.65|443.35|445.62|443.32|9
1735530430000|2024-12-30 03:47:10|445.67|443.37|445.57|443.27|445.78|443.48|445.57|443.27|20
1735530440000|2024-12-30 03:47:20|445.58|443.28|445.55|443.25|445.58|443.28|445.51|443.21|14
1735530450000|2024-12-30 03:47:30|445.56|443.26|445.57|443.27|445.61|443.31|445.53|443.23|17
1735530460000|2024-12-30 03:47:40|445.56|443.26|445.66|443.36|445.68|443.38|445.56|443.26|19
1735530470000|2024-12-30 03:47:50|445.62|443.32|445.49|443.19|445.62|443.32|445.47|443.17|13
1735530480000|2024-12-30 03:48:00|445.47|443.17|445.44|443.14|445.49|443.19|445.41|443.11|20
1735530490000|2024-12-30 03:48:10|445.41|443.11|445.58|443.28|445.59|443.29|445.41|443.11|23
1735530500000|2024-12-30 03:48:20|445.59|443.29|445.59|443.29|445.65|443.35|445.55|443.25|17
1735530510000|2024-12-30 03:48:30|445.58|443.28|445.62|443.32|445.63|443.33|445.58|443.28|14
1735530520000|2024-12-30 03:48:40|445.61|443.31|445.81|443.51|445.81|443.51|445.61|443.31|19
1735530530000|2024-12-30 03:48:50|445.82|443.52|445.74|443.44|445.82|443.52|445.73|443.43|11
1735530540000|2024-12-30 03:49:00|445.72|443.42|445.56|443.26|445.72|443.42|445.56|443.26|16
1735530550000|2024-12-30 03:49:10|445.57|443.27|445.88|443.58|445.88|443.58|445.56|443.26|24
1735530590000|2024-12-30 03:49:50|445.82|443.52|445.39|443.09|445.82|443.52|445.39|443.09|2
1735530600000|2024-12-30 03:50:00|445.4|443.1|445.65|443.35|445.68|443.38|445.4|443.1|24
1735530610000|2024-12-30 03:50:10|445.64|443.34|445.43|443.13|445.64|443.34|445.43|443.13|25
1735530620000|2024-12-30 03:50:20|445.42|443.12|445.65|443.35|445.65|443.35|445.38|443.08|23
1735530630000|2024-12-30 03:50:30|445.66|443.36|445.61|443.31|445.74|443.44|445.61|443.31|13
1735530640000|2024-12-30 03:50:40|445.62|443.32|445.52|443.22|445.66|443.36|445.48|443.18|21
1735530650000|2024-12-30 03:50:50|445.49|443.19|445.5|443.2|445.53|443.23|445.49|443.19|22
1735530660000|2024-12-30 03:51:00|445.52|443.22|445.52|443.22|445.64|443.34|445.52|443.22|24
1735530670000|2024-12-30 03:51:10|445.51|443.21|445.48|443.18|445.51|443.21|445.47|443.17|7
1735530680000|2024-12-30 03:51:20|445.47|443.17|445.47|443.17|445.53|443.23|445.47|443.17|15
1735530690000|2024-12-30 03:51:30|445.48|443.18|445.5|443.2|445.54|443.24|445.48|443.18|15
1735530700000|2024-12-30 03:51:40|445.51|443.21|445.49|443.19|445.54|443.24|445.48|443.18|19
1735530710000|2024-12-30 03:51:50|445.48|443.18|445.48|443.18|445.51|443.21|445.47|443.17|10
1735530720000|2024-12-30 03:52:00|445.51|443.21|445.53|443.23|445.59|443.29|445.49|443.19|22
1735530730000|2024-12-30 03:52:10|445.57|443.27|445.55|443.25|445.58|443.28|445.51|443.21|21
1735530740000|2024-12-30 03:52:20|445.53|443.23|445.52|443.22|445.55|443.25|445.5|443.2|15
1735530750000|2024-12-30 03:52:30|445.5|443.2|445.21|442.91|445.5|443.2|445.02|442.72|15
1735530760000|2024-12-30 03:52:40|445.2|442.9|445.27|442.97|445.27|442.97|445.18|442.88|15
1735530770000|2024-12-30 03:52:50|445.3|443|445.26|442.96|445.31|443.01|445.26|442.96|17
1735530780000|2024-12-30 03:53:00|445.27|442.97|445.29|442.99|445.3|443|445.26|442.96|22
1735530790000|2024-12-30 03:53:10|445.31|443.01|445.34|443.04|445.34|443.04|445.28|442.98|15
1735530800000|2024-12-30 03:53:20|445.37|443.07|445.42|443.12|445.42|443.12|445.37|443.07|15
1735530810000|2024-12-30 03:53:30|445.46|443.16|445.4|443.1|445.5|443.2|445.39|443.09|20
1735530820000|2024-12-30 03:53:40|445.42|443.12|445.31|443.01|445.42|443.12|445.3|443|16
1735530830000|2024-12-30 03:53:50|445.36|443.06|445.3|443|445.36|443.06|445.3|443|5
1735530840000|2024-12-30 03:54:00|445.31|443.01|445.2|442.9|445.37|443.07|445.2|442.9|16
1735530850000|2024-12-30 03:54:10|445.18|442.88|445.39|443.09|445.39|443.09|445.18|442.88|20
1735530860000|2024-12-30 03:54:20|445.41|443.11|445.39|443.09|445.41|443.11|445.39|443.09|3
1735530870000|2024-12-30 03:54:30|445.38|443.08|445.38|443.08|445.38|443.08|445.27|442.97|20
1735530880000|2024-12-30 03:54:40|445.39|443.09|445.48|443.18|445.48|443.18|445.35|443.05|17
1735530890000|2024-12-30 03:54:50|445.47|443.17|445.43|443.13|445.48|443.18|445.43|443.13|7
1735530900000|2024-12-30 03:55:00|445.44|443.14|445.43|443.13|445.45|443.15|445.41|443.11|10
1735530910000|2024-12-30 03:55:10|445.41|443.11|445.43|443.13|445.44|443.14|445.41|443.11|12
1735530920000|2024-12-30 03:55:20|445.41|443.11|445.22|442.92|445.43|443.13|445.22|442.92|11
1735530930000|2024-12-30 03:55:30|445.24|442.94|445.2|442.9|445.24|442.94|445.2|442.9|6
1735530940000|2024-12-30 03:55:40|445.22|442.92|445.13|442.83|445.22|442.92|445.13|442.83|11
1735530950000|2024-12-30 03:55:50|445.12|442.82|445.06|442.76|445.12|442.82|445.05|442.75|8
1735530960000|2024-12-30 03:56:00|445.04|442.74|444.88|442.58|445.04|442.74|444.88|442.58|7
1735531020000|2024-12-30 03:57:00|444.78|442.48|444.78|442.48|444.79|442.49|444.78|442.48|3
1735531030000|2024-12-30 03:57:10|444.76|442.46|444.72|442.42|444.77|442.47|444.72|442.42|12
1735531040000|2024-12-30 03:57:20|444.71|442.41|444.79|442.49|444.8|442.5|444.71|442.41|14
1735531050000|2024-12-30 03:57:30|444.74|442.44|444.85|442.55|444.87|442.57|444.74|442.44|26
1735531060000|2024-12-30 03:57:40|444.84|442.54|444.86|442.56|444.86|442.56|444.84|442.54|9
1735531070000|2024-12-30 03:57:50|444.87|442.57|444.87|442.57|444.87|442.57|444.87|442.57|1
1735531120000|2024-12-30 03:58:40|445.11|442.81|445.35|443.05|445.35|443.05|445.11|442.81|12
1735531130000|2024-12-30 03:58:50|445.37|443.07|445.38|443.08|445.4|443.1|445.37|443.07|6
1735531140000|2024-12-30 03:59:00|445.4|443.1|445.45|443.15|445.49|443.19|445.39|443.09|17
1735531150000|2024-12-30 03:59:10|445.47|443.17|445.48|443.18|445.48|443.18|445.47|443.17|16
1735531160000|2024-12-30 03:59:20|445.47|443.17|445.51|443.21|445.51|443.21|445.46|443.16|12
1735531170000|2024-12-30 03:59:30|445.5|443.2|445.48|443.18|445.5|443.2|445.48|443.18|2
1735531180000|2024-12-30 03:59:40|445.45|443.15|445.48|443.18|445.49|443.19|445.45|443.15|8
1735531190000|2024-12-30 03:59:50|445.49|443.19|445.25|442.95|445.49|443.19|445.25|442.95|6
1735531200000|2024-12-30 04:00:00|445.28|442.98|445.28|442.98|445.33|443.03|445.25|442.95|24
1735531210000|2024-12-30 04:00:10|445.3|443|445.3|443|445.33|443.03|445.28|442.98|21
1735531220000|2024-12-30 04:00:20|445.29|442.99|445.4|443.1|445.41|443.11|445.28|442.98|20
1735531230000|2024-12-30 04:00:30|445.41|443.11|445.21|442.91|445.43|443.13|445.21|442.91|17
1735531240000|2024-12-30 04:00:40|445.19|442.89|444.98|442.68|445.23|442.93|444.95|442.65|17
1735531250000|2024-12-30 04:00:50|444.99|442.69|445.09|442.79|445.11|442.81|444.98|442.68|21
1735531260000|2024-12-30 04:01:00|445.07|442.77|445.12|442.82|445.13|442.83|445.05|442.75|21
1735531270000|2024-12-30 04:01:10|445.11|442.81|445.6|443.3|445.6|443.3|445.09|442.79|17
1735531290000|2024-12-30 04:01:30|445.89|443.59|446.11|443.81|446.13|443.83|445.89|443.59|9
1735531300000|2024-12-30 04:01:40|446.14|443.84|446.26|443.96|446.27|443.97|446.13|443.83|20
1735531310000|2024-12-30 04:01:50|446.27|443.97|446.37|444.07|446.37|444.07|446.27|443.97|9
1735531320000|2024-12-30 04:02:00|446.32|444.02|446.51|444.21|446.51|444.21|446.31|444.01|19
1735531330000|2024-12-30 04:02:10|446.5|444.2|446.68|444.38|446.72|444.42|446.5|444.2|26
1735531340000|2024-12-30 04:02:20|446.7|444.4|446.85|444.55|446.88|444.58|446.68|444.38|16
1735531350000|2024-12-30 04:02:30|446.88|444.58|446.93|444.63|446.93|444.63|446.84|444.54|15
1735531360000|2024-12-30 04:02:40|446.94|444.64|446.91|444.61|446.96|444.66|446.88|444.58|11
1735531370000|2024-12-30 04:02:50|446.84|444.54|446.93|444.63|446.96|444.66|446.83|444.53|15
1735531380000|2024-12-30 04:03:00|446.9|444.6|446.52|444.22|446.92|444.62|446.5|444.2|21
1735531390000|2024-12-30 04:03:10|446.53|444.23|446.69|444.39|446.69|444.39|446.51|444.21|18
1735531400000|2024-12-30 04:03:20|446.7|444.4|446.6|444.3|446.7|444.4|446.59|444.29|16
1735531410000|2024-12-30 04:03:30|446.62|444.32|446.51|444.21|446.68|444.38|446.51|444.21|22
1735531420000|2024-12-30 04:03:40|446.5|444.2|446.33|444.03|446.5|444.2|446.32|444.02|11
1735531430000|2024-12-30 04:03:50|446.34|444.04|446.42|444.12|446.46|444.16|446.34|444.04|17
1735531440000|2024-12-30 04:04:00|446.41|444.11|446.43|444.13|446.43|444.13|446.38|444.08|12
1735531450000|2024-12-30 04:04:10|446.45|444.15|446.47|444.17|446.47|444.17|446.38|444.08|15
1735531460000|2024-12-30 04:04:20|446.45|444.15|446.66|444.36|446.67|444.37|446.42|444.12|23
1735531470000|2024-12-30 04:04:30|446.67|444.37|446.59|444.29|446.67|444.37|446.58|444.28|19
1735531480000|2024-12-30 04:04:40|446.6|444.3|446.88|444.58|446.89|444.59|446.6|444.3|22
1735531490000|2024-12-30 04:04:50|446.93|444.63|446.83|444.53|446.93|444.63|446.79|444.49|13
1735531500000|2024-12-30 04:05:00|446.84|444.54|446.84|444.54|446.93|444.63|446.84|444.54|17
1735531510000|2024-12-30 04:05:10|446.81|444.51|446.65|444.35|446.84|444.54|446.64|444.34|17
1735531520000|2024-12-30 04:05:20|446.64|444.34|446.96|444.66|446.96|444.66|446.64|444.34|21
1735531530000|2024-12-30 04:05:30|446.99|444.69|446.97|444.67|447.02|444.72|446.94|444.64|17
1735531540000|2024-12-30 04:05:40|446.98|444.68|446.97|444.67|447.03|444.73|446.97|444.67|25
1735531550000|2024-12-30 04:05:50|446.96|444.66|446.97|444.67|447.02|444.72|446.93|444.63|16
1735531560000|2024-12-30 04:06:00|446.89|444.59|447.01|444.71|447.01|444.71|446.82|444.52|15
1735531570000|2024-12-30 04:06:10|447.02|444.72|447.05|444.75|447.07|444.77|446.99|444.69|22
1735531580000|2024-12-30 04:06:20|447.06|444.76|447.34|445.04|447.35|445.05|447.05|444.75|28
1735531590000|2024-12-30 04:06:30|447.35|445.05|447.35|445.05|447.35|445.05|447.3|445|15
1735531600000|2024-12-30 04:06:40|447.34|445.04|447.38|445.08|447.42|445.12|447.34|445.04|20
1735531610000|2024-12-30 04:06:50|447.42|445.12|447.37|445.07|447.44|445.14|447.34|445.04|22
1735531620000|2024-12-30 04:07:00|447.36|445.06|447.47|445.17|447.5|445.2|447.36|445.06|16
1735531630000|2024-12-30 04:07:10|447.48|445.18|447.55|445.25|447.63|445.33|447.48|445.18|22
1735531640000|2024-12-30 04:07:20|447.57|445.27|447.44|445.14|447.63|445.33|447.44|445.14|9
1735531650000|2024-12-30 04:07:30|447.45|445.15|447.57|445.27|447.59|445.29|447.44|445.14|13
1735531660000|2024-12-30 04:07:40|447.62|445.32|447.47|445.17|447.65|445.35|447.47|445.17|16
1735531670000|2024-12-30 04:07:50|447.48|445.18|447.43|445.13|447.49|445.19|447.42|445.12|10
1735531680000|2024-12-30 04:08:00|447.44|445.14|447.64|445.34|447.64|445.34|447.44|445.14|20
1735531690000|2024-12-30 04:08:10|447.63|445.33|447.6|445.3|447.65|445.35|447.53|445.23|23
1735531700000|2024-12-30 04:08:20|447.58|445.28|447.63|445.33|447.65|445.35|447.45|445.15|19
1735531710000|2024-12-30 04:08:30|447.73|445.43|447.79|445.49|447.8|445.5|447.68|445.38|27
1735531720000|2024-12-30 04:08:40|447.82|445.52|448.05|445.75|448.06|445.76|447.82|445.52|19
1735531730000|2024-12-30 04:08:50|448.06|445.76|448.08|445.78|448.12|445.82|448.04|445.74|16
1735531740000|2024-12-30 04:09:00|448.1|445.8|448.09|445.79|448.14|445.84|448.07|445.77|24
1735531750000|2024-12-30 04:09:10|448.07|445.77|447.83|445.53|448.08|445.78|447.83|445.53|21
1735531760000|2024-12-30 04:09:20|447.74|445.44|447.7|445.4|447.77|445.47|447.7|445.4|18
1735531770000|2024-12-30 04:09:30|447.69|445.39|447.74|445.44|447.74|445.44|447.69|445.39|13
1735531780000|2024-12-30 04:09:40|447.75|445.45|447.86|445.56|447.89|445.59|447.74|445.44|18
1735531790000|2024-12-30 04:09:50|447.89|445.59|447.86|445.56|447.89|445.59|447.74|445.44|22
1735531800000|2024-12-30 04:10:00|447.87|445.57|447.96|445.66|448.04|445.74|447.83|445.53|24
1735531810000|2024-12-30 04:10:10|447.93|445.63|447.76|445.46|447.93|445.63|447.74|445.44|19
1735531820000|2024-12-30 04:10:20|447.78|445.48|447.63|445.33|447.79|445.49|447.61|445.31|23
1735531830000|2024-12-30 04:10:30|447.64|445.34|447.89|445.59|447.89|445.59|447.64|445.34|23
1735531840000|2024-12-30 04:10:40|447.9|445.6|447.95|445.65|447.95|445.65|447.83|445.53|17
1735531850000|2024-12-30 04:10:50|447.97|445.67|448.07|445.77|448.11|445.81|447.95|445.65|18
1735531860000|2024-12-30 04:11:00|448.06|445.76|447.82|445.52|448.06|445.76|447.82|445.52|15
1735531870000|2024-12-30 04:11:10|447.83|445.53|447.85|445.55|447.88|445.58|447.78|445.48|16
1735531880000|2024-12-30 04:11:20|447.84|445.54|448.02|445.72|448.02|445.72|447.84|445.54|19
1735531890000|2024-12-30 04:11:30|448.01|445.71|447.98|445.68|448.03|445.73|447.96|445.66|23
1735531900000|2024-12-30 04:11:40|447.97|445.67|448|445.7|448.01|445.71|447.93|445.63|15
1735531910000|2024-12-30 04:11:50|448.03|445.73|448.14|445.84|448.23|445.93|448.03|445.73|22
1735531920000|2024-12-30 04:12:00|448.17|445.87|448.24|445.94|448.26|445.96|448.13|445.83|29
1735531930000|2024-12-30 04:12:10|448.25|445.95|448.25|445.95|448.27|445.97|448.18|445.88|21
1735531940000|2024-12-30 04:12:20|448.26|445.96|448.27|445.97|448.32|446.02|448.22|445.92|19
1735531950000|2024-12-30 04:12:30|448.26|445.96|448.25|445.95|448.27|445.97|448.22|445.92|17
1735531960000|2024-12-30 04:12:40|448.26|445.96|448.23|445.93|448.3|446|448.23|445.93|12
1735531970000|2024-12-30 04:12:50|448.28|445.98|448|445.7|448.28|445.98|447.97|445.67|20
1735531980000|2024-12-30 04:13:00|448.01|445.71|447.97|445.67|448.08|445.78|447.94|445.64|23
1735531990000|2024-12-30 04:13:10|447.96|445.66|447.84|445.54|448.04|445.74|447.84|445.54|22
1735532000000|2024-12-30 04:13:20|447.85|445.55|447.76|445.46|447.87|445.57|447.75|445.45|15
1735532010000|2024-12-30 04:13:30|447.75|445.45|447.79|445.49|447.84|445.54|447.71|445.41|23
1735532020000|2024-12-30 04:13:40|447.8|445.5|447.71|445.41|447.81|445.51|447.7|445.4|26
1735532030000|2024-12-30 04:13:50|447.72|445.42|447.71|445.41|447.72|445.42|447.71|445.41|8
1735532040000|2024-12-30 04:14:00|447.7|445.4|447.72|445.42|447.76|445.46|447.58|445.28|19
1735532050000|2024-12-30 04:14:10|447.73|445.43|447.53|445.23|447.73|445.43|447.51|445.21|21
1735532060000|2024-12-30 04:14:20|447.51|445.21|447.34|445.04|447.51|445.21|447.24|444.94|21
1735532070000|2024-12-30 04:14:30|447.33|445.03|447.3|445|447.36|445.06|447.3|445|10
1735532080000|2024-12-30 04:14:40|447.36|445.06|447.38|445.08|447.45|445.15|447.33|445.03|15
1735532090000|2024-12-30 04:14:50|447.36|445.06|447.52|445.22|447.52|445.22|447.36|445.06|20
1735532100000|2024-12-30 04:15:00|447.5|445.2|447.58|445.28|447.61|445.31|447.34|445.04|34
1735532110000|2024-12-30 04:15:10|447.6|445.3|447.44|445.14|447.62|445.32|447.41|445.11|22
1735532120000|2024-12-30 04:15:20|447.45|445.15|447.45|445.15|447.47|445.17|447.44|445.14|9
1735532130000|2024-12-30 04:15:30|447.46|445.16|447.44|445.14|447.46|445.16|447.41|445.11|18
1735532140000|2024-12-30 04:15:40|447.43|445.13|447.46|445.16|447.46|445.16|447.39|445.09|12
1735532150000|2024-12-30 04:15:50|447.43|445.13|447.4|445.1|447.43|445.13|447.4|445.1|13
1735532160000|2024-12-30 04:16:00|447.43|445.13|447.27|444.97|447.5|445.2|447.25|444.95|22
1735532170000|2024-12-30 04:16:10|447.25|444.95|447.42|445.12|447.44|445.14|447.24|444.94|24
1735532180000|2024-12-30 04:16:20|447.43|445.13|447.21|444.91|447.43|445.13|447.19|444.89|19
1735532190000|2024-12-30 04:16:30|447.2|444.9|447.15|444.85|447.2|444.9|447.13|444.83|16
1735532200000|2024-12-30 04:16:40|447.16|444.86|447.14|444.84|447.19|444.89|447.12|444.82|25
1735532210000|2024-12-30 04:16:50|447.17|444.87|447.15|444.85|447.37|445.07|447.09|444.79|29
1735532220000|2024-12-30 04:17:00|447.14|444.84|447.3|445|447.33|445.03|447.04|444.74|25
1735532230000|2024-12-30 04:17:10|447.31|445.01|447.36|445.06|447.43|445.13|447.31|445.01|22
1735532240000|2024-12-30 04:17:20|447.37|445.07|447.53|445.23|447.53|445.23|447.36|445.06|24
1735532250000|2024-12-30 04:17:30|447.55|445.25|447.45|445.15|447.55|445.25|447.41|445.11|20
1735532260000|2024-12-30 04:17:40|447.48|445.18|447.44|445.14|447.6|445.3|447.44|445.14|17
1735532270000|2024-12-30 04:17:50|447.46|445.16|447.57|445.27|447.57|445.27|447.42|445.12|19
1735532280000|2024-12-30 04:18:00|447.55|445.25|447.29|444.99|447.57|445.27|447.29|444.99|26
1735532290000|2024-12-30 04:18:10|447.27|444.97|447.26|444.96|447.29|444.99|447.24|444.94|15
1735532300000|2024-12-30 04:18:20|447.28|444.98|447.24|444.94|447.29|444.99|447.24|444.94|12
1735532310000|2024-12-30 04:18:30|447.21|444.91|447.24|444.94|447.25|444.95|447.12|444.82|16
1735532320000|2024-12-30 04:18:40|447.25|444.95|447.31|445.01|447.37|445.07|447.25|444.95|22
1735532330000|2024-12-30 04:18:50|447.33|445.03|447.35|445.05|447.39|445.09|447.3|445|21
1735532340000|2024-12-30 04:19:00|447.34|445.04|447.19|444.89|447.35|445.05|447.19|444.89|14
1735532350000|2024-12-30 04:19:10|447.2|444.9|447.23|444.93|447.24|444.94|447.2|444.9|5
1735532360000|2024-12-30 04:19:20|447.25|444.95|447.28|444.98|447.28|444.98|447.25|444.95|3
1735532440000|2024-12-30 04:20:40|447.23|444.93|447.19|444.89|447.23|444.93|447.19|444.89|3
1735532450000|2024-12-30 04:20:50|447.2|444.9|447.25|444.95|447.28|444.98|447.19|444.89|15
1735532460000|2024-12-30 04:21:00|447.24|444.94|447.18|444.88|447.25|444.95|447.18|444.88|19
1735532470000|2024-12-30 04:21:10|447.19|444.89|447.18|444.88|447.23|444.93|447.18|444.88|14
1735532480000|2024-12-30 04:21:20|447.19|444.89|447.18|444.88|447.23|444.93|447.15|444.85|23
1735532490000|2024-12-30 04:21:30|447.15|444.85|447.12|444.82|447.15|444.85|447.11|444.81|10
1735532500000|2024-12-30 04:21:40|447.13|444.83|447.23|444.93|447.25|444.95|447.13|444.83|17
1735532510000|2024-12-30 04:21:50|447.26|444.96|447.25|444.95|447.28|444.98|447.24|444.94|17
1735532520000|2024-12-30 04:22:00|447.26|444.96|447.22|444.92|447.26|444.96|447.2|444.9|10
1735532530000|2024-12-30 04:22:10|447.23|444.93|447.24|444.94|447.24|444.94|447.2|444.9|9
1735532540000|2024-12-30 04:22:20|447.26|444.96|447.25|444.95|447.27|444.97|447.24|444.94|11
1735532550000|2024-12-30 04:22:30|447.22|444.92|447.23|444.93|447.23|444.93|447.22|444.92|6
1735532560000|2024-12-30 04:22:40|447.24|444.94|446.95|444.65|447.24|444.94|446.89|444.59|12
1735532570000|2024-12-30 04:22:50|446.96|444.66|447.18|444.88|447.18|444.88|446.94|444.64|26
1735532580000|2024-12-30 04:23:00|447.17|444.87|446.93|444.63|447.17|444.87|446.93|444.63|13
1735532590000|2024-12-30 04:23:10|446.94|444.64|447.02|444.72|447.03|444.73|446.94|444.64|15
1735532600000|2024-12-30 04:23:20|447.03|444.73|447.1|444.8|447.14|444.84|447.03|444.73|21
1735532610000|2024-12-30 04:23:30|447.16|444.86|447.17|444.87|447.21|444.91|447.15|444.85|8
1735532620000|2024-12-30 04:23:40|447.21|444.91|447.2|444.9|447.21|444.91|447.15|444.85|19
1735532630000|2024-12-30 04:23:50|447.21|444.91|447.26|444.96|447.26|444.96|447.2|444.9|10
1735532640000|2024-12-30 04:24:00|447.25|444.95|447.15|444.85|447.25|444.95|447.15|444.85|13
1735532650000|2024-12-30 04:24:10|447.13|444.83|447.1|444.8|447.14|444.84|447.04|444.74|24
1735532660000|2024-12-30 04:24:20|447.07|444.77|446.89|444.59|447.09|444.79|446.89|444.59|16
1735532670000|2024-12-30 04:24:30|446.8|444.5|446.77|444.47|446.8|444.5|446.77|444.47|15
1735532680000|2024-12-30 04:24:40|446.78|444.48|446.58|444.28|446.78|444.48|446.58|444.28|25
1735532690000|2024-12-30 04:24:50|446.57|444.27|446.59|444.29|446.61|444.31|446.57|444.27|19
1735532700000|2024-12-30 04:25:00|446.6|444.3|446.47|444.17|446.6|444.3|446.4|444.1|22
1735532710000|2024-12-30 04:25:10|446.46|444.16|446.41|444.11|446.48|444.18|446.4|444.1|20
1735532720000|2024-12-30 04:25:20|446.43|444.13|446.35|444.05|446.43|444.13|446.3|444|15
1735532730000|2024-12-30 04:25:30|446.36|444.06|446.28|443.98|446.36|444.06|446.24|443.94|18
1735532740000|2024-12-30 04:25:40|446.29|443.99|446.02|443.72|446.3|444|446.02|443.72|21
1735532750000|2024-12-30 04:25:50|446.06|443.76|446.06|443.76|446.12|443.82|446.01|443.71|24
1735532760000|2024-12-30 04:26:00|446.04|443.74|446.13|443.83|446.13|443.83|446.04|443.74|25
1735532770000|2024-12-30 04:26:10|446.16|443.86|446.19|443.89|446.28|443.98|446.11|443.81|27
1735532780000|2024-12-30 04:26:20|446.24|443.94|446.32|444.02|446.34|444.04|446.24|443.94|19
1735532790000|2024-12-30 04:26:30|446.34|444.04|446.34|444.04|446.43|444.13|446.29|443.99|17
1735532800000|2024-12-30 04:26:40|446.32|444.02|446.29|443.99|446.32|444.02|446.27|443.97|9
1735532810000|2024-12-30 04:26:50|446.3|444|446.32|444.02|446.33|444.03|446.27|443.97|19
1735532820000|2024-12-30 04:27:00|446.3|444|446.24|443.94|446.3|444|446.22|443.92|17
1735532830000|2024-12-30 04:27:10|446.23|443.93|446.23|443.93|446.3|444|446.23|443.93|25
1735532840000|2024-12-30 04:27:20|446.21|443.91|446.09|443.79|446.21|443.91|446.08|443.78|28
1735532850000|2024-12-30 04:27:30|446.08|443.78|445.71|443.41|446.08|443.78|445.7|443.4|28
1735532860000|2024-12-30 04:27:40|445.7|443.4|445.63|443.33|445.7|443.4|445.62|443.32|21
1735532870000|2024-12-30 04:27:50|445.64|443.34|445.64|443.34|445.74|443.44|445.63|443.33|17
1735532880000|2024-12-30 04:28:00|445.61|443.31|445.69|443.39|445.7|443.4|445.6|443.3|19
1735532890000|2024-12-30 04:28:10|445.67|443.37|445.45|443.15|445.67|443.37|445.45|443.15|30
1735532900000|2024-12-30 04:28:20|445.43|443.13|445.33|443.03|445.43|443.13|445.29|442.99|23
1735532910000|2024-12-30 04:28:30|445.35|443.05|445.41|443.11|445.48|443.18|445.32|443.02|20
1735532920000|2024-12-30 04:28:40|445.4|443.1|445.48|443.18|445.59|443.29|445.36|443.06|28
1735532930000|2024-12-30 04:28:50|445.47|443.17|445.46|443.16|445.49|443.19|445.45|443.15|15
1735532940000|2024-12-30 04:29:00|445.47|443.17|445.57|443.27|445.64|443.34|445.45|443.15|22
1735532950000|2024-12-30 04:29:10|445.63|443.33|445.68|443.38|445.73|443.43|445.56|443.26|23
1735532960000|2024-12-30 04:29:20|445.72|443.42|445.78|443.48|445.79|443.49|445.65|443.35|25
1735532970000|2024-12-30 04:29:30|445.8|443.5|446|443.7|446.05|443.75|445.77|443.47|28
1735532980000|2024-12-30 04:29:40|446.01|443.71|445.92|443.62|446.01|443.71|445.89|443.59|27
1735532990000|2024-12-30 04:29:50|445.91|443.61|446.01|443.71|446.01|443.71|445.91|443.61|11
1735533000000|2024-12-30 04:30:00|446.02|443.72|446.03|443.73|446.16|443.86|445.95|443.65|25
1735533010000|2024-12-30 04:30:10|446.05|443.75|445.93|443.63|446.05|443.75|445.77|443.47|32
1735533020000|2024-12-30 04:30:20|445.97|443.67|445.81|443.51|446.04|443.74|445.79|443.49|26
1735533030000|2024-12-30 04:30:30|445.98|443.68|445.61|443.31|445.98|443.68|445.61|443.31|28
1735533040000|2024-12-30 04:30:40|445.62|443.32|445.89|443.59|445.9|443.6|445.62|443.32|26
1735533050000|2024-12-30 04:30:50|445.9|443.6|446.12|443.82|446.15|443.85|445.9|443.6|22
1735533060000|2024-12-30 04:31:00|446.13|443.83|446.37|444.07|446.37|444.07|446.12|443.82|23
1735533070000|2024-12-30 04:31:10|446.38|444.08|446.27|443.97|446.39|444.09|446.25|443.95|25
1735533080000|2024-12-30 04:31:20|446.28|443.98|446.64|444.34|446.65|444.35|446.28|443.98|21
1735533090000|2024-12-30 04:31:30|446.63|444.33|446.15|443.85|446.63|444.33|446.14|443.84|22
1735533100000|2024-12-30 04:31:40|446.16|443.86|446.15|443.85|446.22|443.92|446.14|443.84|20
1735533110000|2024-12-30 04:31:50|446.09|443.79|446.01|443.71|446.19|443.89|445.96|443.66|25
1735533120000|2024-12-30 04:32:00|445.97|443.67|446.06|443.76|446.13|443.83|445.96|443.66|20
1735533130000|2024-12-30 04:32:10|446.05|443.75|445.9|443.6|446.05|443.75|445.87|443.57|16
1735533140000|2024-12-30 04:32:20|445.91|443.61|446.28|443.98|446.29|443.99|445.9|443.6|24
1735533150000|2024-12-30 04:32:30|446.29|443.99|445.91|443.61|446.29|443.99|445.91|443.61|24
1735533160000|2024-12-30 04:32:40|445.86|443.56|445.9|443.6|445.91|443.61|445.86|443.56|12
1735533170000|2024-12-30 04:32:50|445.91|443.61|445.9|443.6|445.95|443.65|445.88|443.58|24
1735533180000|2024-12-30 04:33:00|445.91|443.61|445.61|443.31|445.93|443.63|445.59|443.29|27
1735533190000|2024-12-30 04:33:10|445.73|443.43|446.09|443.79|446.09|443.79|445.66|443.36|34
1735533200000|2024-12-30 04:33:20|446.07|443.77|446.38|444.08|446.38|444.08|446.05|443.75|26
1735533210000|2024-12-30 04:33:30|446.3|444|446.29|443.99|446.35|444.05|446.27|443.97|28
1735533220000|2024-12-30 04:33:40|446.28|443.98|446.28|443.98|446.3|444|446.2|443.9|20
1735533230000|2024-12-30 04:33:50|446.27|443.97|446.03|443.73|446.27|443.97|446.03|443.73|20
1735533240000|2024-12-30 04:34:00|445.98|443.68|446.15|443.85|446.19|443.89|445.98|443.68|27
1735533250000|2024-12-30 04:34:10|446.16|443.86|446.43|444.13|446.43|444.13|446.11|443.81|25
1735533260000|2024-12-30 04:34:20|446.41|444.11|446.46|444.16|446.49|444.19|446.38|444.08|16
1735533270000|2024-12-30 04:34:30|446.48|444.18|446.52|444.22|446.62|444.32|446.47|444.17|23
1735533280000|2024-12-30 04:34:40|446.51|444.21|446.57|444.27|446.64|444.34|446.5|444.2|22
1735533290000|2024-12-30 04:34:50|446.56|444.26|446.57|444.27|446.58|444.28|446.44|444.14|17
1735533300000|2024-12-30 04:35:00|446.56|444.26|447.07|444.77|447.1|444.8|446.51|444.21|25
1735533310000|2024-12-30 04:35:10|447.09|444.79|446.74|444.44|447.09|444.79|446.74|444.44|28
1735533320000|2024-12-30 04:35:20|446.71|444.41|446.66|444.36|446.71|444.41|446.52|444.22|21
1735533330000|2024-12-30 04:35:30|446.58|444.28|446.52|444.22|446.59|444.29|446.47|444.17|31
1735533340000|2024-12-30 04:35:40|446.51|444.21|446.46|444.16|446.58|444.28|446.43|444.13|23
1735533350000|2024-12-30 04:35:50|446.47|444.17|446.32|444.02|446.47|444.17|446.25|443.95|26
1735533360000|2024-12-30 04:36:00|446.27|443.97|446.25|443.95|446.29|443.99|446.04|443.74|23
1735533370000|2024-12-30 04:36:10|446.24|443.94|446.49|444.19|446.58|444.28|446.19|443.89|30
1735533380000|2024-12-30 04:36:20|446.48|444.18|446.51|444.21|446.54|444.24|446.39|444.09|27
1735533390000|2024-12-30 04:36:30|446.5|444.2|446.32|444.02|446.5|444.2|446.23|443.93|29
1735533400000|2024-12-30 04:36:40|446.33|444.03|446.85|444.55|446.85|444.55|446.33|444.03|27
1735533410000|2024-12-30 04:36:50|446.87|444.57|446.87|444.57|446.97|444.67|446.85|444.55|20
1735533420000|2024-12-30 04:37:00|446.88|444.58|446.85|444.55|446.88|444.58|446.61|444.31|29
1735533430000|2024-12-30 04:37:10|446.83|444.53|446.83|444.53|446.87|444.57|446.74|444.44|15
1735533440000|2024-12-30 04:37:20|446.77|444.47|446.74|444.44|446.95|444.65|446.72|444.42|22
1735533450000|2024-12-30 04:37:30|446.72|444.42|446.55|444.25|446.72|444.42|446.47|444.17|20
1735533460000|2024-12-30 04:37:40|446.56|444.26|446.65|444.35|446.71|444.41|446.48|444.18|23
1735533470000|2024-12-30 04:37:50|446.66|444.36|446.64|444.34|446.67|444.37|446.57|444.27|26
1735533480000|2024-12-30 04:38:00|446.58|444.28|446.6|444.3|446.65|444.35|446.43|444.13|18
1735533490000|2024-12-30 04:38:10|446.56|444.26|446.59|444.29|446.64|444.34|446.54|444.24|18
1735533500000|2024-12-30 04:38:20|446.61|444.31|446.64|444.34|446.7|444.4|446.57|444.27|19
1735533510000|2024-12-30 04:38:30|446.63|444.33|446.48|444.18|446.79|444.49|446.48|444.18|24
1735533520000|2024-12-30 04:38:40|446.51|444.21|446.6|444.3|446.6|444.3|446.44|444.14|12
1735533530000|2024-12-30 04:38:50|446.63|444.33|446.85|444.55|446.85|444.55|446.61|444.31|16
1735533540000|2024-12-30 04:39:00|446.87|444.57|446.79|444.49|446.92|444.62|446.79|444.49|16
1735533550000|2024-12-30 04:39:10|446.85|444.55|446.77|444.47|446.85|444.55|446.74|444.44|16
1735533560000|2024-12-30 04:39:20|446.76|444.46|446.97|444.67|446.97|444.67|446.7|444.4|20
1735533570000|2024-12-30 04:39:30|446.98|444.68|447.13|444.83|447.25|444.95|446.98|444.68|21
1735533580000|2024-12-30 04:39:40|447.18|444.88|447.18|444.88|447.28|444.98|447.16|444.86|18
1735533590000|2024-12-30 04:39:50|447.16|444.86|447.04|444.74|447.18|444.88|447.01|444.71|20
1735533600000|2024-12-30 04:40:00|447.05|444.75|447.07|444.77|447.22|444.92|447.01|444.71|19
1735533610000|2024-12-30 04:40:10|447.13|444.83|447.24|444.94|447.27|444.97|447.07|444.77|23
1735533620000|2024-12-30 04:40:20|447.25|444.95|447.28|444.98|447.28|444.98|447.22|444.92|13
1735533630000|2024-12-30 04:40:30|447.24|444.94|447.11|444.81|447.25|444.95|447.11|444.81|5
1735533640000|2024-12-30 04:40:40|447.15|444.85|446.95|444.65|447.15|444.85|446.92|444.62|23
1735533650000|2024-12-30 04:40:50|446.93|444.63|446.92|444.62|447.04|444.74|446.91|444.61|20
1735533660000|2024-12-30 04:41:00|446.93|444.63|446.84|444.54|446.94|444.64|446.82|444.52|19
1735533670000|2024-12-30 04:41:10|446.89|444.59|446.82|444.52|446.94|444.64|446.76|444.46|30
1735533680000|2024-12-30 04:41:20|446.81|444.51|446.61|444.31|446.82|444.52|446.54|444.24|20
1735533690000|2024-12-30 04:41:30|446.62|444.32|446.55|444.25|446.66|444.36|446.54|444.24|22
1735533700000|2024-12-30 04:41:40|446.54|444.24|446.55|444.25|446.57|444.27|446.52|444.22|19
1735533710000|2024-12-30 04:41:50|446.59|444.29|446.76|444.46|446.76|444.46|446.59|444.29|22
1735533720000|2024-12-30 04:42:00|446.74|444.44|446.77|444.47|446.8|444.5|446.64|444.34|30
1735533730000|2024-12-30 04:42:10|446.79|444.49|446.93|444.63|446.99|444.69|446.72|444.42|26
1735533740000|2024-12-30 04:42:20|446.94|444.64|447.04|444.74|447.1|444.8|446.9|444.6|28
1735533750000|2024-12-30 04:42:30|447.02|444.72|447.03|444.73|447.04|444.74|447|444.7|16
1735533760000|2024-12-30 04:42:40|447.02|444.72|446.92|444.62|447.04|444.74|446.92|444.62|28
1735533770000|2024-12-30 04:42:50|446.9|444.6|446.99|444.69|447.02|444.72|446.85|444.55|20
1735533780000|2024-12-30 04:43:00|446.97|444.67|446.72|444.42|446.98|444.68|446.71|444.41|20
1735533790000|2024-12-30 04:43:10|446.71|444.41|446.59|444.29|446.71|444.41|446.53|444.23|16
1735533800000|2024-12-30 04:43:20|446.61|444.31|446.64|444.34|446.67|444.37|446.54|444.24|18
1735533810000|2024-12-30 04:43:30|446.63|444.33|446.58|444.28|446.64|444.34|446.55|444.25|23
1735533820000|2024-12-30 04:43:40|446.57|444.27|446.6|444.3|446.65|444.35|446.49|444.19|20
1735533830000|2024-12-30 04:43:50|446.59|444.29|446.75|444.45|446.8|444.5|446.58|444.28|24
1735533840000|2024-12-30 04:44:00|446.74|444.44|446.79|444.49|446.82|444.52|446.67|444.37|31
1735533850000|2024-12-30 04:44:10|446.78|444.48|447|444.7|447.01|444.71|446.76|444.46|22
1735533860000|2024-12-30 04:44:20|447.01|444.71|446.96|444.66|447.02|444.72|446.91|444.61|21
1735533870000|2024-12-30 04:44:30|446.95|444.65|446.85|444.55|446.95|444.65|446.84|444.54|12
1735533880000|2024-12-30 04:44:40|446.82|444.52|446.62|444.32|446.82|444.52|446.62|444.32|9
1735533890000|2024-12-30 04:44:50|446.61|444.31|446.59|444.29|446.64|444.34|446.53|444.23|21
1735533900000|2024-12-30 04:45:00|446.58|444.28|446.32|444.02|446.6|444.3|446.32|444.02|22
1735533910000|2024-12-30 04:45:10|446.33|444.03|446.49|444.19|446.52|444.22|446.33|444.03|28
1735533920000|2024-12-30 04:45:20|446.51|444.21|446.5|444.2|446.51|444.21|446.45|444.15|10
1735533930000|2024-12-30 04:45:30|446.49|444.19|446.64|444.34|446.67|444.37|446.49|444.19|18
1735533940000|2024-12-30 04:45:40|446.66|444.36|446.6|444.3|446.69|444.39|446.55|444.25|30
1735533950000|2024-12-30 04:45:50|446.61|444.31|446.55|444.25|446.62|444.32|446.51|444.21|21
1735533960000|2024-12-30 04:46:00|446.52|444.22|446.47|444.17|446.55|444.25|446.4|444.1|21
1735533970000|2024-12-30 04:46:10|446.48|444.18|446.62|444.32|446.73|444.43|446.48|444.18|26
1735533980000|2024-12-30 04:46:20|446.63|444.33|446.81|444.51|446.83|444.53|446.59|444.29|23
1735533990000|2024-12-30 04:46:30|446.8|444.5|446.89|444.59|446.93|444.63|446.7|444.4|25
1735534000000|2024-12-30 04:46:40|446.87|444.57|447.04|444.74|447.06|444.76|446.81|444.51|27
1735534010000|2024-12-30 04:46:50|447.02|444.72|447.22|444.92|447.23|444.93|447.02|444.72|12
1735534020000|2024-12-30 04:47:00|447.23|444.93|446.82|444.52|447.23|444.93|446.81|444.51|22
1735534030000|2024-12-30 04:47:10|446.81|444.51|446.72|444.42|446.82|444.52|446.71|444.41|21
1735534040000|2024-12-30 04:47:20|446.73|444.43|446.64|444.34|446.76|444.46|446.61|444.31|19
1735603200000|2024-12-31 00:00:00|444.38|442.08|444.16|441.86|444.48|442.18|444.16|441.86|17
1735534050000|2024-12-30 04:47:30|446.63|444.33|446.61|444.31|446.65|444.35|446.58|444.28|21
1735534060000|2024-12-30 04:47:40|446.6|444.3|446.44|444.14|446.6|444.3|446.44|444.14|16
1735603210000|2024-12-31 00:00:10|444.18|441.88|444.42|442.12|444.42|442.12|444.14|441.84|22
1735534070000|2024-12-30 04:47:50|446.46|444.16|446.45|444.15|446.51|444.21|446.4|444.1|17
1735534080000|2024-12-30 04:48:00|446.46|444.16|446.44|444.14|446.55|444.25|446.4|444.1|27
1735603220000|2024-12-31 00:00:20|444.44|442.14|444.37|442.07|444.44|442.14|444.31|442.01|23
1735534090000|2024-12-30 04:48:10|446.45|444.15|446.45|444.15|446.45|444.15|446.36|444.06|23
1735603230000|2024-12-31 00:00:30|444.39|442.09|444.37|442.07|444.4|442.1|444.34|442.04|16
1735534100000|2024-12-30 04:48:20|446.48|444.18|446.08|443.78|446.48|444.18|446.08|443.78|22
1735534110000|2024-12-30 04:48:30|446.07|443.77|446.14|443.84|446.15|443.85|446.07|443.77|20
1735603240000|2024-12-31 00:00:40|444.36|442.06|444.24|441.94|444.47|442.17|444.24|441.94|16
1735534120000|2024-12-30 04:48:40|446.13|443.83|446.15|443.85|446.17|443.87|446.13|443.83|21
1735603250000|2024-12-31 00:00:50|444.25|441.95|444.12|441.82|444.25|441.95|444.12|441.82|14
1735534130000|2024-12-30 04:48:50|446.16|443.86|446.12|443.82|446.18|443.88|446.05|443.75|24
1735603260000|2024-12-31 00:01:00|444.11|441.81|443.91|441.61|444.12|441.82|443.85|441.55|21
1735534140000|2024-12-30 04:49:00|446.07|443.77|446.02|443.72|446.12|443.82|445.94|443.64|29
1735534150000|2024-12-30 04:49:10|446.01|443.71|446.03|443.73|446.06|443.76|446|443.7|7
1735603270000|2024-12-31 00:01:10|443.9|441.6|443.86|441.56|443.9|441.6|443.75|441.45|21
1735534170000|2024-12-30 04:49:30|445.95|443.65|445.95|443.65|446.03|443.73|445.94|443.64|11
1735603280000|2024-12-31 00:01:20|443.84|441.54|443.76|441.46|443.9|441.6|443.76|441.46|19
1735534180000|2024-12-30 04:49:40|445.94|443.64|445.66|443.36|445.94|443.64|445.65|443.35|26
1735534190000|2024-12-30 04:49:50|445.68|443.38|445.64|443.34|445.68|443.38|445.62|443.32|17
1735603290000|2024-12-31 00:01:30|443.75|441.45|443.55|441.25|443.76|441.46|443.55|441.25|20
1735534200000|2024-12-30 04:50:00|445.63|443.33|445.84|443.54|445.85|443.55|445.63|443.33|31
1735603300000|2024-12-31 00:01:40|443.54|441.24|443.48|441.18|443.54|441.24|443.43|441.13|25
1735534210000|2024-12-30 04:50:10|445.85|443.55|445.74|443.44|445.9|443.6|445.72|443.42|25
1735603310000|2024-12-31 00:01:50|443.46|441.16|443.46|441.16|443.69|441.39|443.44|441.14|16
1735534220000|2024-12-30 04:50:20|445.73|443.43|445.85|443.55|445.85|443.55|445.64|443.34|25
1735534230000|2024-12-30 04:50:30|445.81|443.51|445.74|443.44|445.85|443.55|445.74|443.44|9
1735603320000|2024-12-31 00:02:00|443.48|441.18|443.77|441.47|443.87|441.57|443.46|441.16|22
1735534240000|2024-12-30 04:50:40|445.72|443.42|445.7|443.4|445.74|443.44|445.62|443.32|29
1735603330000|2024-12-31 00:02:10|443.78|441.48|443.62|441.32|443.84|441.54|443.54|441.24|22
1735534250000|2024-12-30 04:50:50|445.72|443.42|445.75|443.45|445.79|443.49|445.72|443.42|29
1735603340000|2024-12-31 00:02:20|443.69|441.39|443.72|441.42|443.81|441.51|443.69|441.39|17
1735534260000|2024-12-30 04:51:00|445.76|443.46|445.71|443.41|445.8|443.5|445.69|443.39|27
1735603350000|2024-12-31 00:02:30|443.78|441.48|443.82|441.52|443.87|441.57|443.78|441.48|23
1735534270000|2024-12-30 04:51:10|445.68|443.38|445.52|443.22|445.68|443.38|445.45|443.15|27
1735534280000|2024-12-30 04:51:20|445.51|443.21|445.31|443.01|445.51|443.21|445.31|443.01|23
1735603360000|2024-12-31 00:02:40|443.8|441.5|443.94|441.64|443.97|441.67|443.79|441.49|25
1735534290000|2024-12-30 04:51:30|445.33|443.03|445.32|443.02|445.38|443.08|445.2|442.9|23
1735534300000|2024-12-30 04:51:40|445.31|443.01|445.27|442.97|445.4|443.1|445.26|442.96|16
1735603370000|2024-12-31 00:02:50|443.95|441.65|444.14|441.84|444.22|441.92|443.95|441.65|22
1735534310000|2024-12-30 04:51:50|445.26|442.96|445.27|442.97|445.33|443.03|445.23|442.93|26
1735603380000|2024-12-31 00:03:00|444.13|441.83|443.95|441.65|444.18|441.88|443.95|441.65|21
1735534320000|2024-12-30 04:52:00|445.24|442.94|445.35|443.05|445.35|443.05|445.13|442.83|27
1735603390000|2024-12-31 00:03:10|443.87|441.57|443.88|441.58|444|441.7|443.85|441.55|18
1735534330000|2024-12-30 04:52:10|445.34|443.04|445.4|443.1|445.4|443.1|445.31|443.01|11
1735603400000|2024-12-31 00:03:20|443.89|441.59|443.97|441.67|444.06|441.76|443.89|441.59|19
1735534350000|2024-12-30 04:52:30|445.38|443.08|445.4|443.1|445.4|443.1|445.38|443.08|2
1735603410000|2024-12-31 00:03:30|443.95|441.65|443.75|441.45|443.95|441.65|443.51|441.21|17
1735534360000|2024-12-30 04:52:40|445.38|443.08|445.27|442.97|445.4|443.1|445.26|442.96|22
1735534370000|2024-12-30 04:52:50|445.28|442.98|445.39|443.09|445.39|443.09|445.27|442.97|25
1735603420000|2024-12-31 00:03:40|443.76|441.46|443.68|441.38|443.76|441.46|443.68|441.38|20
1735534380000|2024-12-30 04:53:00|445.32|443.02|445.27|442.97|445.34|443.04|445.2|442.9|25
1735603430000|2024-12-31 00:03:50|443.67|441.37|443.29|440.99|443.69|441.39|443.25|440.95|21
1735534390000|2024-12-30 04:53:10|445.2|442.9|445.23|442.93|445.28|442.98|445.18|442.88|27
1735603440000|2024-12-31 00:04:00|443.28|440.98|443.3|441|443.32|441.02|443.25|440.95|24
1735534400000|2024-12-30 04:53:20|445.24|442.94|445.15|442.85|445.32|443.02|445.15|442.85|21
1735603450000|2024-12-31 00:04:10|443.31|441.01|443.31|441.01|443.32|441.02|443.23|440.93|24
1735534410000|2024-12-30 04:53:30|445.08|442.78|445.15|442.85|445.15|442.85|445.08|442.78|2
1735534420000|2024-12-30 04:53:40|445.09|442.79|444.98|442.68|445.15|442.85|444.95|442.65|15
1735603460000|2024-12-31 00:04:20|443.32|441.02|443.38|441.08|443.45|441.15|443.27|440.97|23
1735534430000|2024-12-30 04:53:50|444.99|442.69|444.94|442.64|444.99|442.69|444.9|442.6|31
1735603470000|2024-12-31 00:04:30|443.37|441.07|443.16|440.86|443.37|441.07|443.15|440.85|15
1735534440000|2024-12-30 04:54:00|444.93|442.63|444.89|442.59|444.93|442.63|444.74|442.44|24
1735603480000|2024-12-31 00:04:40|443.12|440.82|443.12|440.82|443.26|440.96|443.04|440.74|23
1735534450000|2024-12-30 04:54:10|444.87|442.57|444.8|442.5|444.88|442.58|444.78|442.48|23
1735603490000|2024-12-31 00:04:50|443.1|440.8|443.28|440.98|443.28|440.98|443.1|440.8|22
1735534460000|2024-12-30 04:54:20|444.78|442.48|444.73|442.43|444.81|442.51|444.71|442.41|31
1735603500000|2024-12-31 00:05:00|443.43|441.13|443.35|441.05|443.43|441.13|443.34|441.04|19
1735534470000|2024-12-30 04:54:30|444.74|442.44|444.8|442.5|444.81|442.51|444.67|442.37|22
1735603510000|2024-12-31 00:05:10|443.34|441.04|443.33|441.03|443.56|441.26|443.33|441.03|28
1735534480000|2024-12-30 04:54:40|444.81|442.51|444.76|442.46|444.81|442.51|444.69|442.39|23
1735534490000|2024-12-30 04:54:50|444.77|442.47|444.84|442.54|444.85|442.55|444.75|442.45|18
1735603520000|2024-12-31 00:05:20|443.29|440.99|443.49|441.19|443.53|441.23|443.26|440.96|23
1735534500000|2024-12-30 04:55:00|444.82|442.52|444.83|442.53|444.83|442.53|444.69|442.39|27
1735603530000|2024-12-31 00:05:30|443.45|441.15|443.33|441.03|443.45|441.15|443.31|441.01|13
1735534510000|2024-12-30 04:55:10|444.85|442.55|444.88|442.58|444.99|442.69|444.85|442.55|23
1735603540000|2024-12-31 00:05:40|443.35|441.05|443.14|440.84|443.37|441.07|443.12|440.82|20
1735534520000|2024-12-30 04:55:20|444.87|442.57|445.05|442.75|445.05|442.75|444.85|442.55|19
1735603550000|2024-12-31 00:05:50|443.13|440.83|443.33|441.03|443.35|441.05|443.13|440.83|15
1735534530000|2024-12-30 04:55:30|445.07|442.77|444.65|442.35|445.07|442.77|444.65|442.35|28
1735603560000|2024-12-31 00:06:00|443.34|441.04|443.46|441.16|443.48|441.18|443.25|440.95|23
1735534540000|2024-12-30 04:55:40|444.66|442.36|444.67|442.37|444.72|442.42|444.65|442.35|21
1735603570000|2024-12-31 00:06:10|443.49|441.19|443.62|441.32|443.68|441.38|443.49|441.19|23
1735534550000|2024-12-30 04:55:50|444.66|442.36|444.68|442.38|444.75|442.45|444.65|442.35|24
1735603580000|2024-12-31 00:06:20|443.63|441.33|443.52|441.22|443.69|441.39|443.52|441.22|19
1735534560000|2024-12-30 04:56:00|444.72|442.42|444.75|442.45|444.79|442.49|444.66|442.36|24
1735603590000|2024-12-31 00:06:30|443.53|441.23|443.25|440.95|443.53|441.23|443.25|440.95|17
1735534570000|2024-12-30 04:56:10|444.77|442.47|444.69|442.39|444.79|442.49|444.68|442.38|20
1735603600000|2024-12-31 00:06:40|443.22|440.92|443.16|440.86|443.22|440.92|443.16|440.86|12
1735534580000|2024-12-30 04:56:20|444.66|442.36|444.5|442.2|444.68|442.38|444.5|442.2|24
1735603610000|2024-12-31 00:06:50|443.18|440.88|443.2|440.9|443.24|440.94|443.17|440.87|12
1735534590000|2024-12-30 04:56:30|444.49|442.19|444.38|442.08|444.49|442.19|444.35|442.05|28
1735603620000|2024-12-31 00:07:00|443.19|440.89|443.49|441.19|443.51|441.21|443.19|440.89|15
1735534600000|2024-12-30 04:56:40|444.39|442.09|444.36|442.06|444.4|442.1|444.34|442.04|26
1735603630000|2024-12-31 00:07:10|443.5|441.2|443.63|441.33|443.69|441.39|443.43|441.13|20
1735534610000|2024-12-30 04:56:50|444.37|442.07|444.41|442.11|444.42|442.12|444.37|442.07|18
1735603640000|2024-12-31 00:07:20|443.64|441.34|444|441.7|444.02|441.72|443.64|441.34|25
1735534620000|2024-12-30 04:57:00|444.42|442.12|444.61|442.31|444.61|442.31|444.39|442.09|21
1735534630000|2024-12-30 04:57:10|444.63|442.33|444.46|442.16|444.67|442.37|444.44|442.14|26
1735603650000|2024-12-31 00:07:30|443.98|441.68|443.86|441.56|444|441.7|443.79|441.49|22
1735534640000|2024-12-30 04:57:20|444.47|442.17|444.58|442.28|444.62|442.32|444.47|442.17|14
1735603660000|2024-12-31 00:07:40|443.87|441.57|443.87|441.57|443.89|441.59|443.8|441.5|22
1735534650000|2024-12-30 04:57:30|444.62|442.32|444.44|442.14|444.62|442.32|444.43|442.13|14
1735603670000|2024-12-31 00:07:50|443.88|441.58|443.9|441.6|443.9|441.6|443.83|441.53|9
1735534660000|2024-12-30 04:57:40|444.45|442.15|444.66|442.36|444.68|442.38|444.45|442.15|26
1735603680000|2024-12-31 00:08:00|443.97|441.67|443.9|441.6|444|441.7|443.9|441.6|9
1735534670000|2024-12-30 04:57:50|444.73|442.43|444.67|442.37|444.79|442.49|444.61|442.31|26
1735603690000|2024-12-31 00:08:10|443.89|441.59|443.87|441.57|443.93|441.63|443.85|441.55|21
1735534680000|2024-12-30 04:58:00|444.68|442.38|444.62|442.32|444.75|442.45|444.62|442.32|29
1735603700000|2024-12-31 00:08:20|443.86|441.56|443.91|441.61|443.92|441.62|443.86|441.56|15
1735534690000|2024-12-30 04:58:10|444.61|442.31|444.41|442.11|444.63|442.33|444.41|442.11|13
1735603710000|2024-12-31 00:08:30|443.9|441.6|443.77|441.47|443.91|441.61|443.77|441.47|17
1735534700000|2024-12-30 04:58:20|444.43|442.13|444.58|442.28|444.58|442.28|444.43|442.13|27
1735534710000|2024-12-30 04:58:30|444.51|442.21|444.74|442.44|444.74|442.44|444.49|442.19|26
1735603720000|2024-12-31 00:08:40|443.76|441.46|443.45|441.15|443.76|441.46|443.45|441.15|22
1735534720000|2024-12-30 04:58:40|444.67|442.37|444.6|442.3|444.69|442.39|444.58|442.28|24
1735603730000|2024-12-31 00:08:50|443.4|441.1|443.25|440.95|443.4|441.1|443.18|440.88|16
1735534730000|2024-12-30 04:58:50|444.55|442.25|444.63|442.33|444.64|442.34|444.53|442.23|27
1735603740000|2024-12-31 00:09:00|443.36|441.06|443.44|441.14|443.45|441.15|443.24|440.94|28
1735534740000|2024-12-30 04:59:00|444.62|442.32|444.56|442.26|444.62|442.32|444.46|442.16|22
1735603750000|2024-12-31 00:09:10|443.42|441.12|443.26|440.96|443.44|441.14|443.26|440.96|22
1735534750000|2024-12-30 04:59:10|444.55|442.25|444.37|442.07|444.55|442.25|444.37|442.07|21
1735603760000|2024-12-31 00:09:20|443.27|440.97|443.35|441.05|443.35|441.05|443.19|440.89|17
1735534760000|2024-12-30 04:59:20|444.32|442.02|444.31|442.01|444.35|442.05|444.26|441.96|25
1735603770000|2024-12-31 00:09:30|443.4|441.1|443.4|441.1|443.42|441.12|443.32|441.02|19
1735534770000|2024-12-30 04:59:30|444.3|442|444.27|441.97|444.33|442.03|444.27|441.97|14
1735603780000|2024-12-31 00:09:40|443.41|441.11|443.66|441.36|443.67|441.37|443.41|441.11|19
1735534780000|2024-12-30 04:59:40|444.28|441.98|444.31|442.01|444.31|442.01|444.28|441.98|16
1735603790000|2024-12-31 00:09:50|443.65|441.35|443.63|441.33|443.66|441.36|443.61|441.31|14
1735534790000|2024-12-30 04:59:50|444.3|442|444.21|441.91|444.34|442.04|444.21|441.91|23
1735534800000|2024-12-30 05:00:00|444.23|441.93|444.53|442.23|444.64|442.34|444.12|441.82|33
1735603800000|2024-12-31 00:10:00|443.66|441.36|443.61|441.31|443.77|441.47|443.6|441.3|16
1735534810000|2024-12-30 05:00:10|444.52|442.22|444.64|442.34|444.67|442.37|444.52|442.22|24
1735603810000|2024-12-31 00:10:10|443.63|441.33|443.82|441.52|443.84|441.54|443.63|441.33|20
1735534820000|2024-12-30 05:00:20|444.67|442.37|444.46|442.16|444.67|442.37|444.44|442.14|21
1735603820000|2024-12-31 00:10:20|443.83|441.53|444.01|441.71|444.01|441.71|443.83|441.53|14
1735534830000|2024-12-30 05:00:30|444.48|442.18|444.46|442.16|444.55|442.25|444.46|442.16|15
1735603830000|2024-12-31 00:10:30|443.94|441.64|443.93|441.63|443.98|441.68|443.85|441.55|17
1735534840000|2024-12-30 05:00:40|444.43|442.13|444.07|441.77|444.46|442.16|444.07|441.77|24
1735603840000|2024-12-31 00:10:40|443.94|441.64|443.9|441.6|443.98|441.68|443.84|441.54|27
1735534850000|2024-12-30 05:00:50|444.06|441.76|444.06|441.76|444.14|441.84|443.98|441.68|28
1735603850000|2024-12-31 00:10:50|443.88|441.58|443.89|441.59|443.9|441.6|443.86|441.56|15
1735534860000|2024-12-30 05:01:00|444.05|441.75|444.5|442.2|444.64|442.34|443.99|441.69|25
1735603860000|2024-12-31 00:11:00|443.88|441.58|443.69|441.39|443.9|441.6|443.66|441.36|23
1735534870000|2024-12-30 05:01:10|444.52|442.22|444.81|442.51|444.84|442.54|444.5|442.2|29
1735603870000|2024-12-31 00:11:10|443.68|441.38|443.94|441.64|443.95|441.65|443.68|441.38|24
1735534880000|2024-12-30 05:01:20|444.8|442.5|444.85|442.55|444.86|442.56|444.78|442.48|21
1735603880000|2024-12-31 00:11:20|443.95|441.65|443.91|441.61|443.95|441.65|443.86|441.56|22
1735534890000|2024-12-30 05:01:30|444.81|442.51|445.2|442.9|445.2|442.9|444.81|442.51|19
1735603890000|2024-12-31 00:11:30|443.86|441.56|443.68|441.38|443.87|441.57|443.68|441.38|17
1735534900000|2024-12-30 05:01:40|445.21|442.91|445.02|442.72|445.25|442.95|445.01|442.71|19
1735534910000|2024-12-30 05:01:50|445.01|442.71|444.87|442.57|445.18|442.88|444.85|442.55|19
1735603900000|2024-12-31 00:11:40|443.7|441.4|443.4|441.1|443.7|441.4|443.4|441.1|27
1735534920000|2024-12-30 05:02:00|444.85|442.55|444.97|442.67|444.99|442.69|444.85|442.55|23
1735603910000|2024-12-31 00:11:50|443.34|441.04|443.14|440.84|443.35|441.05|443.11|440.81|22
1735534930000|2024-12-30 05:02:10|444.99|442.69|445.07|442.77|445.17|442.87|444.98|442.68|20
1735603920000|2024-12-31 00:12:00|443.16|440.86|443.21|440.91|443.22|440.92|443.06|440.76|21
1735534940000|2024-12-30 05:02:20|445.06|442.76|445.04|442.74|445.14|442.84|444.86|442.56|26
1735603930000|2024-12-31 00:12:10|443.24|440.94|443.64|441.34|443.65|441.35|443.24|440.94|25
1735534950000|2024-12-30 05:02:30|445.09|442.79|445.05|442.75|445.09|442.79|445.04|442.74|23
1735603940000|2024-12-31 00:12:20|443.65|441.35|443.64|441.34|443.79|441.49|443.64|441.34|28
1735534960000|2024-12-30 05:02:40|445.06|442.76|445.23|442.93|445.23|442.93|445.06|442.76|18
1735603950000|2024-12-31 00:12:30|443.65|441.35|443.64|441.34|443.66|441.36|443.61|441.31|19
1735534970000|2024-12-30 05:02:50|445.24|442.94|445.25|442.95|445.32|443.02|445.22|442.92|22
1735603960000|2024-12-31 00:12:40|443.63|441.33|443.49|441.19|443.67|441.37|443.49|441.19|22
1735534980000|2024-12-30 05:03:00|445.26|442.96|445.52|443.22|445.52|443.22|445.21|442.91|24
1735603970000|2024-12-31 00:12:50|443.48|441.18|443.44|441.14|443.48|441.18|443.34|441.04|18
1735534990000|2024-12-30 05:03:10|445.58|443.28|445.72|443.42|445.74|443.44|445.51|443.21|28
1735535000000|2024-12-30 05:03:20|445.71|443.41|445.59|443.29|445.74|443.44|445.59|443.29|24
1735603980000|2024-12-31 00:13:00|443.45|441.15|443.47|441.17|443.47|441.17|443.38|441.08|15
1735535010000|2024-12-30 05:03:30|445.58|443.28|445.65|443.35|445.67|443.37|445.52|443.22|26
1735603990000|2024-12-31 00:13:10|443.46|441.16|443.44|441.14|443.52|441.22|443.29|440.99|17
1735535020000|2024-12-30 05:03:40|445.64|443.34|445.62|443.32|445.64|443.34|445.52|443.22|20
1735604000000|2024-12-31 00:13:20|443.45|441.15|443.42|441.12|443.46|441.16|443.41|441.11|13
1735535030000|2024-12-30 05:03:50|445.64|443.34|445.56|443.26|445.68|443.38|445.54|443.24|19
1735604010000|2024-12-31 00:13:30|443.43|441.13|443.4|441.1|443.43|441.13|443.39|441.09|15
1735535040000|2024-12-30 05:04:00|445.57|443.27|445.53|443.23|445.65|443.35|445.49|443.19|27
1735604020000|2024-12-31 00:13:40|443.38|441.08|443.45|441.15|443.48|441.18|443.29|440.99|21
1735535050000|2024-12-30 05:04:10|445.48|443.18|445.53|443.23|445.6|443.3|445.43|443.13|30
1735604030000|2024-12-31 00:13:50|443.47|441.17|443.47|441.17|443.48|441.18|443.42|441.12|19
1735535060000|2024-12-30 05:04:20|445.5|443.2|445.55|443.25|445.55|443.25|445.46|443.16|21
1735604040000|2024-12-31 00:14:00|443.48|441.18|443.96|441.66|443.96|441.66|443.47|441.17|21
1735535070000|2024-12-30 05:04:30|445.56|443.26|445.61|443.31|445.62|443.32|445.55|443.25|19
1735604050000|2024-12-31 00:14:10|443.98|441.68|443.99|441.69|444.01|441.71|443.9|441.6|29
1735535080000|2024-12-30 05:04:40|445.62|443.32|445.65|443.35|445.68|443.38|445.6|443.3|15
1735604060000|2024-12-31 00:14:20|444|441.7|444.11|441.81|444.11|441.81|443.99|441.69|23
1735535090000|2024-12-30 05:04:50|445.66|443.36|445.67|443.37|445.8|443.5|445.66|443.36|22
1735604070000|2024-12-31 00:14:30|444.12|441.82|444.21|441.91|444.28|441.98|444.11|441.81|24
1735535100000|2024-12-30 05:05:00|445.69|443.39|445.74|443.44|445.75|443.45|445.63|443.33|18
1735604080000|2024-12-31 00:14:40|444.22|441.92|444.31|442.01|444.4|442.1|444.2|441.9|23
1735535110000|2024-12-30 05:05:10|445.76|443.46|445.97|443.67|446.01|443.71|445.76|443.46|28
1735604090000|2024-12-31 00:14:50|444.3|442|444.13|441.83|444.32|442.02|444.13|441.83|19
1735535120000|2024-12-30 05:05:20|445.99|443.69|445.98|443.68|446.11|443.81|445.97|443.67|32
1735604100000|2024-12-31 00:15:00|444.09|441.79|443.82|441.52|444.12|441.82|443.82|441.52|28
1735535130000|2024-12-30 05:05:30|445.97|443.67|445.88|443.58|445.99|443.69|445.88|443.58|22
1735604110000|2024-12-31 00:15:10|443.83|441.53|443.83|441.53|443.88|441.58|443.67|441.37|23
1735535140000|2024-12-30 05:05:40|445.91|443.61|445.93|443.63|446.03|443.73|445.88|443.58|17
1735604120000|2024-12-31 00:15:20|443.86|441.56|443.91|441.61|443.92|441.62|443.74|441.44|23
1735535150000|2024-12-30 05:05:50|445.89|443.59|445.83|443.53|445.93|443.63|445.82|443.52|11
1735604130000|2024-12-31 00:15:30|443.92|441.62|443.86|441.56|443.93|441.63|443.84|441.54|25
1735535160000|2024-12-30 05:06:00|445.84|443.54|445.88|443.58|445.88|443.58|445.82|443.52|11
1735604140000|2024-12-31 00:15:40|443.87|441.57|443.76|441.46|443.88|441.58|443.62|441.32|22
1735535170000|2024-12-30 05:06:10|445.87|443.57|445.96|443.66|446|443.7|445.85|443.55|20
1735535180000|2024-12-30 05:06:20|445.99|443.69|446.35|444.05|446.35|444.05|445.99|443.69|18
1735604150000|2024-12-31 00:15:50|443.75|441.45|443.72|441.42|443.76|441.46|443.59|441.29|15
1735535190000|2024-12-30 05:06:30|446.32|444.02|445.9|443.6|446.33|444.03|445.87|443.57|24
1735604160000|2024-12-31 00:16:00|443.68|441.38|443.67|441.37|443.68|441.38|443.53|441.23|24
1735535200000|2024-12-30 05:06:40|445.88|443.58|445.9|443.6|445.98|443.68|445.86|443.56|25
1735604170000|2024-12-31 00:16:10|443.68|441.38|443.75|441.45|443.78|441.48|443.68|441.38|21
1735535210000|2024-12-30 05:06:50|445.91|443.61|445.95|443.65|445.99|443.69|445.9|443.6|20
1735604180000|2024-12-31 00:16:20|443.76|441.46|443.77|441.47|443.8|441.5|443.66|441.36|20
1735535220000|2024-12-30 05:07:00|445.93|443.63|446.15|443.85|446.15|443.85|445.88|443.58|23
1735604190000|2024-12-31 00:16:30|443.75|441.45|443.48|441.18|443.75|441.45|443.47|441.17|20
1735535230000|2024-12-30 05:07:10|446.14|443.84|446.13|443.83|446.17|443.87|446.1|443.8|17
1735604200000|2024-12-31 00:16:40|443.49|441.19|443.38|441.08|443.56|441.26|443.38|441.08|24
1735535240000|2024-12-30 05:07:20|446.14|443.84|445.67|443.37|446.15|443.85|445.66|443.36|24
1735604210000|2024-12-31 00:16:50|443.39|441.09|443.53|441.23|443.54|441.24|443.38|441.08|18
1735535250000|2024-12-30 05:07:30|445.72|443.42|445.81|443.51|445.83|443.53|445.72|443.42|15
1735604220000|2024-12-31 00:17:00|443.52|441.22|443.36|441.06|443.52|441.22|443.32|441.02|22
1735535260000|2024-12-30 05:07:40|445.75|443.45|445.84|443.54|445.87|443.57|445.73|443.43|25
1735535270000|2024-12-30 05:07:50|445.86|443.56|445.84|443.54|445.86|443.56|445.76|443.46|17
1735604230000|2024-12-31 00:17:10|443.4|441.1|443.5|441.2|443.56|441.26|443.38|441.08|21
1735535280000|2024-12-30 05:08:00|445.81|443.51|445.73|443.43|445.87|443.57|445.71|443.41|20
1735604240000|2024-12-31 00:17:20|443.49|441.19|443.22|440.92|443.49|441.19|443.22|440.92|27
1735535290000|2024-12-30 05:08:10|445.76|443.46|445.89|443.59|445.94|443.64|445.76|443.46|18
1735604250000|2024-12-31 00:17:30|443.21|440.91|442.87|440.57|443.21|440.91|442.86|440.56|25
1735535300000|2024-12-30 05:08:20|445.9|443.6|445.9|443.6|445.92|443.62|445.89|443.59|13
1735604260000|2024-12-31 00:17:40|442.86|440.56|442.77|440.47|442.91|440.61|442.75|440.45|24
1735535310000|2024-12-30 05:08:30|445.89|443.59|446.12|443.82|446.12|443.82|445.89|443.59|18
1735604270000|2024-12-31 00:17:50|442.78|440.48|442.71|440.41|442.82|440.52|442.69|440.39|15
1735535320000|2024-12-30 05:08:40|446.11|443.81|445.85|443.55|446.11|443.81|445.84|443.54|19
1735604280000|2024-12-31 00:18:00|442.72|440.42|442.71|440.41|442.77|440.47|442.64|440.34|21
1735535330000|2024-12-30 05:08:50|445.84|443.54|445.85|443.55|445.87|443.57|445.83|443.53|9
1735604290000|2024-12-31 00:18:10|442.72|440.42|442.65|440.35|442.74|440.44|442.65|440.35|22
1735535340000|2024-12-30 05:09:00|445.77|443.47|445.85|443.55|445.85|443.55|445.77|443.47|14
1735604300000|2024-12-31 00:18:20|442.66|440.36|442.58|440.28|442.76|440.46|442.57|440.27|26
1735535350000|2024-12-30 05:09:10|445.84|443.54|445.86|443.56|445.88|443.58|445.84|443.54|15
1735604310000|2024-12-31 00:18:30|442.6|440.3|442.54|440.24|442.62|440.32|442.54|440.24|21
1735535360000|2024-12-30 05:09:20|445.87|443.57|445.71|443.41|445.87|443.57|445.65|443.35|19
1735604320000|2024-12-31 00:18:40|442.53|440.23|442.6|440.3|442.63|440.33|442.52|440.22|18
1735535370000|2024-12-30 05:09:30|445.72|443.42|446.03|443.73|446.03|443.73|445.72|443.42|21
1735604330000|2024-12-31 00:18:50|442.61|440.31|442.53|440.23|442.64|440.34|442.51|440.21|14
1735535380000|2024-12-30 05:09:40|446.04|443.74|446.06|443.76|446.07|443.77|446.01|443.71|14
1735535390000|2024-12-30 05:09:50|446.04|443.74|445.95|443.65|446.09|443.79|445.94|443.64|16
1735604340000|2024-12-31 00:19:00|442.52|440.22|442.28|439.98|442.52|440.22|442.28|439.98|23
1735604350000|2024-12-31 00:19:10|442.27|439.97|442.35|440.05|442.38|440.08|442.27|439.97|20
1735535400000|2024-12-30 05:10:00|445.94|443.64|446.04|443.74|446.07|443.77|445.83|443.53|16
1735604360000|2024-12-31 00:19:20|442.34|440.04|442.53|440.23|442.69|440.39|442.31|440.01|32
1735535410000|2024-12-30 05:10:10|446.06|443.76|446.26|443.96|446.26|443.96|446.04|443.74|22
1735604370000|2024-12-31 00:19:30|442.54|440.24|442.41|440.11|442.54|440.24|442.4|440.1|18
1735535420000|2024-12-30 05:10:20|446.25|443.95|445.96|443.66|446.25|443.95|445.95|443.65|22
1735604380000|2024-12-31 00:19:40|442.38|440.08|442.48|440.18|442.48|440.18|442.35|440.05|27
1735535430000|2024-12-30 05:10:30|445.95|443.65|445.93|443.63|445.97|443.67|445.92|443.62|22
1735604390000|2024-12-31 00:19:50|442.47|440.17|442.38|440.08|442.47|440.17|442.35|440.05|27
1735535440000|2024-12-30 05:10:40|445.89|443.59|445.89|443.59|445.98|443.68|445.88|443.58|19
1735535450000|2024-12-30 05:10:50|445.92|443.62|446.12|443.82|446.12|443.82|445.89|443.59|20
1735604400000|2024-12-31 00:20:00|442.34|440.04|442.18|439.88|442.39|440.09|442.18|439.88|28
1735535460000|2024-12-30 05:11:00|446.13|443.83|445.98|443.68|446.13|443.83|445.98|443.68|19
1735604410000|2024-12-31 00:20:10|442.17|439.87|442.18|439.88|442.24|439.94|442.17|439.87|21
1735535470000|2024-12-30 05:11:10|446|443.7|445.81|443.51|446|443.7|445.8|443.5|21
1735604420000|2024-12-31 00:20:20|442.15|439.85|442.35|440.05|442.36|440.06|442.15|439.85|28
1735535480000|2024-12-30 05:11:20|445.8|443.5|445.79|443.49|445.8|443.5|445.76|443.46|18
1735604430000|2024-12-31 00:20:30|442.34|440.04|442.47|440.17|442.5|440.2|442.28|439.98|27
1735535490000|2024-12-30 05:11:30|445.78|443.48|445.9|443.6|445.9|443.6|445.78|443.48|20
1735604440000|2024-12-31 00:20:40|442.45|440.15|442.5|440.2|442.56|440.26|442.42|440.12|24
1735535500000|2024-12-30 05:11:40|445.91|443.61|446.05|443.75|446.05|443.75|445.88|443.58|19
1735604450000|2024-12-31 00:20:50|442.47|440.17|442.42|440.12|442.48|440.18|442.42|440.12|14
1735535510000|2024-12-30 05:11:50|446.03|443.73|445.98|443.68|446.04|443.74|445.89|443.59|24
1735604460000|2024-12-31 00:21:00|442.41|440.11|442.31|440.01|442.41|440.11|442.25|439.95|20
1735535520000|2024-12-30 05:12:00|445.96|443.66|445.73|443.43|445.96|443.66|445.72|443.42|18
1735604470000|2024-12-31 00:21:10|442.32|440.02|442.37|440.07|442.54|440.24|442.32|440.02|24
1735535530000|2024-12-30 05:12:10|445.7|443.4|445.92|443.62|445.98|443.68|445.7|443.4|19
1735604480000|2024-12-31 00:21:20|442.36|440.06|442.34|440.04|442.4|440.1|442.29|439.99|24
1735535540000|2024-12-30 05:12:20|445.94|443.64|446.08|443.78|446.11|443.81|445.91|443.61|20
1735604490000|2024-12-31 00:21:30|442.33|440.03|442.11|439.81|442.35|440.05|442.11|439.81|21
1735535550000|2024-12-30 05:12:30|446.05|443.75|445.96|443.66|446.06|443.76|445.93|443.63|23
1735604500000|2024-12-31 00:21:40|442.1|439.8|442.02|439.72|442.11|439.81|442.02|439.72|24
1735535560000|2024-12-30 05:12:40|445.94|443.64|446|443.7|446|443.7|445.93|443.63|22
1735604510000|2024-12-31 00:21:50|442.05|439.75|442.19|439.89|442.21|439.91|442.05|439.75|21
1735535570000|2024-12-30 05:12:50|445.99|443.69|446.03|443.73|446.05|443.75|445.98|443.68|18
1735604520000|2024-12-31 00:22:00|442.2|439.9|442.11|439.81|442.21|439.91|442.02|439.72|25
1735535580000|2024-12-30 05:13:00|446.04|443.74|446.06|443.76|446.07|443.77|446.03|443.73|20
1735604530000|2024-12-31 00:22:10|442.12|439.82|442.21|439.91|442.22|439.92|442.12|439.82|18
1735535590000|2024-12-30 05:13:10|446.05|443.75|446.22|443.92|446.22|443.92|446.03|443.73|16
1735604540000|2024-12-31 00:22:20|442.22|439.92|442.05|439.75|442.34|440.04|442.04|439.74|23
1735535600000|2024-12-30 05:13:20|446.23|443.93|446.33|444.03|446.38|444.08|446.23|443.93|24
1735604550000|2024-12-31 00:22:30|442.14|439.84|442.01|439.71|442.14|439.84|442.01|439.71|21
1735535610000|2024-12-30 05:13:30|446.36|444.06|446.56|444.26|446.56|444.26|446.35|444.05|22
1735604560000|2024-12-31 00:22:40|442.05|439.75|441.93|439.63|442.05|439.75|441.93|439.63|13
1735535620000|2024-12-30 05:13:40|446.53|444.23|446.39|444.09|446.61|444.31|446.39|444.09|25
1735604570000|2024-12-31 00:22:50|441.92|439.62|441.91|439.61|441.92|439.62|441.91|439.61|2
1735535630000|2024-12-30 05:13:50|446.37|444.07|446.16|443.86|446.37|444.07|446.16|443.86|28
1735604600000|2024-12-31 00:23:20|441.95|439.65|441.91|439.61|441.95|439.65|441.91|439.61|9
1735535640000|2024-12-30 05:14:00|446.13|443.83|446.05|443.75|446.13|443.83|446.03|443.73|17
1735604610000|2024-12-31 00:23:30|441.95|439.65|441.94|439.64|441.96|439.66|441.94|439.64|5
1735535650000|2024-12-30 05:14:10|446.07|443.77|445.92|443.62|446.07|443.77|445.92|443.62|22
1735604620000|2024-12-31 00:23:40|441.93|439.63|441.91|439.61|441.95|439.65|441.91|439.61|7
1735535660000|2024-12-30 05:14:20|445.93|443.63|445.94|443.64|445.97|443.67|445.83|443.53|22
1735604630000|2024-12-31 00:23:50|441.96|439.66|441.91|439.61|441.96|439.66|441.91|439.61|3
1735535670000|2024-12-30 05:14:30|445.93|443.63|446|443.7|446.02|443.72|445.88|443.58|17
1735604650000|2024-12-31 00:24:10|441.92|439.62|441.96|439.66|442.02|439.72|441.92|439.62|11
1735535680000|2024-12-30 05:14:40|445.96|443.66|445.9|443.6|445.97|443.67|445.89|443.59|12
1735604660000|2024-12-31 00:24:20|441.97|439.67|441.98|439.68|442.04|439.74|441.97|439.67|18
1735535690000|2024-12-30 05:14:50|445.93|443.63|445.93|443.63|445.94|443.64|445.89|443.59|17
1735604670000|2024-12-31 00:24:30|441.97|439.67|441.91|439.61|442|439.7|441.91|439.61|16
1735535700000|2024-12-30 05:15:00|445.92|443.62|445.98|443.68|446|443.7|445.88|443.58|26
1735604700000|2024-12-31 00:25:00|441.66|439.36|441.44|439.14|441.66|439.36|441.44|439.14|3
1735535710000|2024-12-30 05:15:10|446|443.7|446.02|443.72|446.02|443.72|445.83|443.53|28
1735604710000|2024-12-31 00:25:10|441.45|439.15|441.28|438.98|441.51|439.21|441.28|438.98|19
1735535720000|2024-12-30 05:15:20|446.03|443.73|445.93|443.63|446.08|443.78|445.92|443.62|23
1735604720000|2024-12-31 00:25:20|441.3|439|441.43|439.13|441.46|439.16|441.27|438.97|20
1735535730000|2024-12-30 05:15:30|445.95|443.65|446.21|443.91|446.21|443.91|445.95|443.65|19
1735604730000|2024-12-31 00:25:30|441.39|439.09|441.4|439.1|441.42|439.12|441.37|439.07|20
1735535740000|2024-12-30 05:15:40|446.22|443.92|446.47|444.17|446.48|444.18|446.22|443.92|29
1735604740000|2024-12-31 00:25:40|441.42|439.12|441.43|439.13|441.49|439.19|441.41|439.11|18
1735535750000|2024-12-30 05:15:50|446.48|444.18|446.41|444.11|446.52|444.22|446.41|444.11|28
1735604750000|2024-12-31 00:25:50|441.41|439.11|441.41|439.11|441.42|439.12|441.41|439.11|3
1735535760000|2024-12-30 05:16:00|446.42|444.12|446.58|444.28|446.67|444.37|446.41|444.11|21
1735604760000|2024-12-31 00:26:00|441.4|439.1|441.39|439.09|441.44|439.14|441.38|439.08|21
1735535770000|2024-12-30 05:16:10|446.6|444.3|446.63|444.33|446.76|444.46|446.59|444.29|21
1735604770000|2024-12-31 00:26:10|441.38|439.08|441.38|439.08|441.62|439.32|441.35|439.05|25
1735535780000|2024-12-30 05:16:20|446.64|444.34|446.68|444.38|446.7|444.4|446.64|444.34|22
1735604780000|2024-12-31 00:26:20|441.43|439.13|441.44|439.14|441.52|439.22|441.43|439.13|13
1735535790000|2024-12-30 05:16:30|446.69|444.39|446.61|444.31|446.75|444.45|446.6|444.3|19
1735535800000|2024-12-30 05:16:40|446.62|444.32|446.51|444.21|446.71|444.41|446.37|444.07|29
1735604790000|2024-12-31 00:26:30|441.41|439.11|441.31|439.01|441.45|439.15|441.31|439.01|14
1735535810000|2024-12-30 05:16:50|446.52|444.22|446.35|444.05|446.52|444.22|446.28|443.98|23
1735604800000|2024-12-31 00:26:40|441.3|439|441.31|439.01|441.33|439.03|441.29|438.99|15
1735535820000|2024-12-30 05:17:00|446.34|444.04|446.47|444.17|446.49|444.19|446.33|444.03|24
1735604810000|2024-12-31 00:26:50|441.29|438.99|441.17|438.87|441.31|439.01|441.16|438.86|20
1735535830000|2024-12-30 05:17:10|446.45|444.15|446.48|444.18|446.56|444.26|446.45|444.15|19
1735604820000|2024-12-31 00:27:00|441.16|438.86|441.2|438.9|441.23|438.93|441.05|438.75|25
1735535840000|2024-12-30 05:17:20|446.51|444.21|446.38|444.08|446.53|444.23|446.38|444.08|21
1735604830000|2024-12-31 00:27:10|441.19|438.89|441.01|438.71|441.2|438.9|441.01|438.71|24
1735535850000|2024-12-30 05:17:30|446.37|444.07|446.21|443.91|446.37|444.07|446.18|443.88|18
1735604840000|2024-12-31 00:27:20|441.02|438.72|441.01|438.71|441.04|438.74|441.01|438.71|9
1735535860000|2024-12-30 05:17:40|446.18|443.88|446.18|443.88|446.23|443.93|446.17|443.87|14
1735604850000|2024-12-31 00:27:30|441.02|438.72|441.04|438.74|441.11|438.81|440.98|438.68|14
1735535870000|2024-12-30 05:17:50|446.19|443.89|446.21|443.91|446.26|443.96|446.17|443.87|16
1735604860000|2024-12-31 00:27:40|441.03|438.73|441|438.7|441.03|438.73|440.98|438.68|7
1735535880000|2024-12-30 05:18:00|446.22|443.92|446.06|443.76|446.23|443.93|446.04|443.74|26
1735604870000|2024-12-31 00:27:50|440.99|438.69|441|438.7|441|438.7|440.98|438.68|4
1735535890000|2024-12-30 05:18:10|446.07|443.77|446.13|443.83|446.15|443.85|445.98|443.68|24
1735604880000|2024-12-31 00:28:00|440.99|438.69|440.97|438.67|441|438.7|440.97|438.67|7
1735535900000|2024-12-30 05:18:20|446.14|443.84|445.97|443.67|446.22|443.92|445.93|443.63|30
1735604890000|2024-12-31 00:28:10|441|438.7|440.99|438.69|441.09|438.79|440.98|438.68|13
1735535910000|2024-12-30 05:18:30|445.96|443.66|445.81|443.51|445.96|443.66|445.81|443.51|22
1735604900000|2024-12-31 00:28:20|441.06|438.76|441.02|438.72|441.11|438.81|441.02|438.72|14
1735535920000|2024-12-30 05:18:40|445.82|443.52|445.67|443.37|445.83|443.53|445.67|443.37|16
1735604910000|2024-12-31 00:28:30|441.01|438.71|440.97|438.67|441.01|438.71|440.97|438.67|4
1735535930000|2024-12-30 05:18:50|445.65|443.35|445.56|443.26|445.71|443.41|445.56|443.26|26
1735604920000|2024-12-31 00:28:40|440.98|438.68|440.97|438.67|440.99|438.69|440.97|438.67|4
1735535940000|2024-12-30 05:19:00|445.52|443.22|445.2|442.9|445.52|443.22|445.16|442.86|29
1735604930000|2024-12-31 00:28:50|440.99|438.69|440.98|438.68|440.99|438.69|440.97|438.67|11
1735535950000|2024-12-30 05:19:10|445.21|442.91|445.41|443.11|445.41|443.11|445.19|442.89|24
1735604940000|2024-12-31 00:29:00|440.99|438.69|441.13|438.83|441.14|438.84|440.97|438.67|15
1735535960000|2024-12-30 05:19:20|445.4|443.1|445.36|443.06|445.45|443.15|445.31|443.01|24
1735604950000|2024-12-31 00:29:10|441.12|438.82|440.97|438.67|441.12|438.82|440.86|438.56|25
1735535970000|2024-12-30 05:19:30|445.38|443.08|445|442.7|445.38|443.08|444.95|442.65|23
1735604960000|2024-12-31 00:29:20|440.95|438.65|441.25|438.95|441.32|439.02|440.95|438.65|11
1735535980000|2024-12-30 05:19:40|444.96|442.66|445.08|442.78|445.1|442.8|444.95|442.65|25
1735604970000|2024-12-31 00:29:30|441.26|438.96|441.51|439.21|441.59|439.29|441.22|438.92|17
1735535990000|2024-12-30 05:19:50|445.09|442.79|445.18|442.88|445.18|442.88|445.08|442.78|18
1735604980000|2024-12-31 00:29:40|441.53|439.23|441.73|439.43|441.8|439.5|441.53|439.23|20
1735536000000|2024-12-30 05:20:00|445.19|442.89|445.28|442.98|445.36|443.06|445.15|442.85|26
1735604990000|2024-12-31 00:29:50|441.77|439.47|441.62|439.32|441.77|439.47|441.62|439.32|16
1735536010000|2024-12-30 05:20:10|445.2|442.9|445.13|442.83|445.2|442.9|445.04|442.74|21
1735605000000|2024-12-31 00:30:00|441.63|439.33|441.69|439.39|441.78|439.48|441.63|439.33|21
1735536020000|2024-12-30 05:20:20|445.14|442.84|445.17|442.87|445.2|442.9|445.09|442.79|22
1735605010000|2024-12-31 00:30:10|441.7|439.4|441.67|439.37|441.88|439.58|441.64|439.34|15
1735536030000|2024-12-30 05:20:30|445.18|442.88|445.18|442.88|445.2|442.9|445.15|442.85|15
1735605020000|2024-12-31 00:30:20|441.66|439.36|441.6|439.3|441.69|439.39|441.6|439.3|18
1735536040000|2024-12-30 05:20:40|445.19|442.89|445.24|442.94|445.24|442.94|445.12|442.82|21
1735605030000|2024-12-31 00:30:30|441.56|439.26|441.52|439.22|441.57|439.27|441.5|439.2|18
1735536050000|2024-12-30 05:20:50|445.23|442.93|445.44|443.14|445.44|443.14|445.22|442.92|18
1735605040000|2024-12-31 00:30:40|441.51|439.21|441.58|439.28|441.61|439.31|441.45|439.15|21
1735536060000|2024-12-30 05:21:00|445.45|443.15|445.76|443.46|445.76|443.46|445.45|443.15|23
1735605050000|2024-12-31 00:30:50|441.59|439.29|441.34|439.04|441.59|439.29|441.34|439.04|30
1735536070000|2024-12-30 05:21:10|445.69|443.39|445.73|443.43|445.75|443.45|445.69|443.39|16
1735605060000|2024-12-31 00:31:00|441.35|439.05|441.14|438.84|441.37|439.07|441.13|438.83|23
1735536080000|2024-12-30 05:21:20|445.72|443.42|445.87|443.57|445.87|443.57|445.72|443.42|23
1735605070000|2024-12-31 00:31:10|441.15|438.85|440.86|438.56|441.34|439.04|440.86|438.56|32
1735536090000|2024-12-30 05:21:30|445.9|443.6|445.85|443.55|446|443.7|445.84|443.54|21
1735605080000|2024-12-31 00:31:20|440.89|438.59|440.7|438.4|440.89|438.59|440.61|438.31|30
1735536100000|2024-12-30 05:21:40|445.86|443.56|445.72|443.42|445.94|443.64|445.72|443.42|16
1735605090000|2024-12-31 00:31:30|440.65|438.35|440.61|438.31|440.79|438.49|440.61|438.31|21
1735536110000|2024-12-30 05:21:50|445.71|443.41|445.73|443.43|445.75|443.45|445.69|443.39|12
1735605100000|2024-12-31 00:31:40|440.59|438.29|440.52|438.22|440.65|438.35|440.52|438.22|30
1735536120000|2024-12-30 05:22:00|445.72|443.42|445.45|443.15|445.72|443.42|445.45|443.15|14
1735605110000|2024-12-31 00:31:50|440.57|438.27|440.53|438.23|440.6|438.3|440.53|438.23|23
1735536130000|2024-12-30 05:22:10|445.39|443.09|445.41|443.11|445.43|443.13|445.29|442.99|25
1735605120000|2024-12-31 00:32:00|440.54|438.24|440.37|438.07|440.59|438.29|440.35|438.05|27
1735536140000|2024-12-30 05:22:20|445.37|443.07|445.52|443.22|445.54|443.24|445.33|443.03|14
1735605130000|2024-12-31 00:32:10|440.35|438.05|440.26|437.96|440.43|438.13|440.26|437.96|26
1735536150000|2024-12-30 05:22:30|445.51|443.21|445.44|443.14|445.52|443.22|445.38|443.08|18
1735605140000|2024-12-31 00:32:20|440.27|437.97|440.45|438.15|440.49|438.19|440.19|437.89|24
1735536160000|2024-12-30 05:22:40|445.46|443.16|445.59|443.29|445.59|443.29|445.46|443.16|26
1735605150000|2024-12-31 00:32:30|440.43|438.13|440.25|437.95|440.45|438.15|440.25|437.95|28
1735536170000|2024-12-30 05:22:50|445.66|443.36|445.59|443.29|445.69|443.39|445.59|443.29|20
1735605160000|2024-12-31 00:32:40|440.22|437.92|440.26|437.96|440.38|438.08|440.22|437.92|27
1735536180000|2024-12-30 05:23:00|445.58|443.28|445.41|443.11|445.58|443.28|445.37|443.07|11
1735605170000|2024-12-31 00:32:50|440.3|438|440.28|437.98|440.3|438|440.23|437.93|26
1735536190000|2024-12-30 05:23:10|445.4|443.1|445.43|443.13|445.43|443.13|445.37|443.07|19
1735605180000|2024-12-31 00:33:00|440.26|437.96|440.1|437.8|440.26|437.96|440.1|437.8|12
1735536200000|2024-12-30 05:23:20|445.44|443.14|445.55|443.25|445.57|443.27|445.42|443.12|12
1735605190000|2024-12-31 00:33:10|440.12|437.82|440.1|437.8|440.12|437.82|440.1|437.8|2
1735536210000|2024-12-30 05:23:30|445.56|443.26|445.53|443.23|445.58|443.28|445.5|443.2|20
1735605220000|2024-12-31 00:33:40|440.16|437.86|440.14|437.84|440.25|437.95|440.11|437.81|21
1735536220000|2024-12-30 05:23:40|445.52|443.22|445.38|443.08|445.54|443.24|445.34|443.04|16
1735605230000|2024-12-31 00:33:50|440.15|437.85|440.11|437.81|440.22|437.92|440.1|437.8|30
1735536230000|2024-12-30 05:23:50|445.37|443.07|445.44|443.14|445.44|443.14|445.35|443.05|18
1735605240000|2024-12-31 00:34:00|440.1|437.8|440.1|437.8|440.1|437.8|440.1|437.8|1
1735536240000|2024-12-30 05:24:00|445.45|443.15|445.04|442.74|445.45|443.15|445.04|442.74|18
1735536250000|2024-12-30 05:24:10|445.03|442.73|444.92|442.62|445.03|442.73|444.85|442.55|25
1735605420000|2024-12-31 00:37:00|440.14|437.84|440.53|438.23|440.53|438.23|440.14|437.84|13
1735536260000|2024-12-30 05:24:20|444.91|442.61|444.64|442.34|444.91|442.61|444.64|442.34|19
1735605430000|2024-12-31 00:37:10|440.55|438.25|440.5|438.2|440.71|438.41|440.43|438.13|28
1735536270000|2024-12-30 05:24:30|444.62|442.32|444.64|442.34|444.75|442.45|444.62|442.32|21
1735605440000|2024-12-31 00:37:20|440.52|438.22|440.72|438.42|440.73|438.43|440.52|438.22|28
1735536280000|2024-12-30 05:24:40|444.62|442.32|444.61|442.31|444.64|442.34|444.44|442.14|25
1735605450000|2024-12-31 00:37:30|440.73|438.43|440.73|438.43|440.91|438.61|440.7|438.4|30
1735536290000|2024-12-30 05:24:50|444.6|442.3|444.78|442.48|444.8|442.5|444.57|442.27|24
1735605460000|2024-12-31 00:37:40|440.74|438.44|440.51|438.21|440.76|438.46|440.49|438.19|22
1735536300000|2024-12-30 05:25:00|444.75|442.45|444.65|442.35|444.79|442.49|444.64|442.34|27
1735605470000|2024-12-31 00:37:50|440.52|438.22|440.31|438.01|440.52|438.22|440.3|438|26
1735536310000|2024-12-30 05:25:10|444.64|442.34|444.85|442.55|444.89|442.59|444.64|442.34|22
1735605480000|2024-12-31 00:38:00|440.32|438.02|440.15|437.85|440.39|438.09|440.15|437.85|25
1735536320000|2024-12-30 05:25:20|444.84|442.54|445.12|442.82|445.12|442.82|444.82|442.52|26
1735605490000|2024-12-31 00:38:10|440.16|437.86|440.1|437.8|440.2|437.9|440.1|437.8|22
1735536330000|2024-12-30 05:25:30|445.06|442.76|445.21|442.91|445.21|442.91|445.06|442.76|21
1735605500000|2024-12-31 00:38:20|440.11|437.81|440.2|437.9|440.22|437.92|440.11|437.81|15
1735536340000|2024-12-30 05:25:40|445.2|442.9|445.19|442.89|445.2|442.9|445.06|442.76|23
1735605510000|2024-12-31 00:38:30|440.19|437.89|440.28|437.98|440.34|438.04|440.15|437.85|28
1735536350000|2024-12-30 05:25:50|445.2|442.9|445.12|442.82|445.23|442.93|445.04|442.74|21
1735605520000|2024-12-31 00:38:40|440.29|437.99|440.49|438.19|440.49|438.19|440.28|437.98|24
1735536360000|2024-12-30 05:26:00|445.11|442.81|445.23|442.93|445.25|442.95|445.07|442.77|26
1735605530000|2024-12-31 00:38:50|440.42|438.12|440.33|438.03|440.47|438.17|440.3|438|28
1735536370000|2024-12-30 05:26:10|445.22|442.92|445.03|442.73|445.23|442.93|444.99|442.69|22
1735605540000|2024-12-31 00:39:00|440.25|437.95|440.29|437.99|440.38|438.08|440.25|437.95|25
1735536380000|2024-12-30 05:26:20|445|442.7|444.9|442.6|445.07|442.77|444.89|442.59|26
1735605550000|2024-12-31 00:39:10|440.36|438.06|440.44|438.14|440.49|438.19|440.36|438.06|27
1735536390000|2024-12-30 05:26:30|444.88|442.58|444.89|442.59|444.97|442.67|444.86|442.56|29
1735605560000|2024-12-31 00:39:20|440.42|438.12|440.29|437.99|440.46|438.16|440.27|437.97|31
1735536400000|2024-12-30 05:26:40|444.95|442.65|445.01|442.71|445.01|442.71|444.87|442.57|26
1735605570000|2024-12-31 00:39:30|440.3|438|440.36|438.06|440.36|438.06|440.2|437.9|26
1735536410000|2024-12-30 05:26:50|445|442.7|444.97|442.67|445.02|442.72|444.93|442.63|22
1735605580000|2024-12-31 00:39:40|440.4|438.1|440.3|438|440.4|438.1|440.28|437.98|15
1735536420000|2024-12-30 05:27:00|444.98|442.68|445.02|442.72|445.03|442.73|444.96|442.66|22
1735605590000|2024-12-31 00:39:50|440.31|438.01|440.32|438.02|440.32|438.02|440.27|437.97|18
1735536430000|2024-12-30 05:27:10|445.01|442.71|444.77|442.47|445.01|442.71|444.77|442.47|22
1735605600000|2024-12-31 00:40:00|440.33|438.03|440.55|438.25|440.55|438.25|440.32|438.02|14
1735536440000|2024-12-30 05:27:20|444.78|442.48|444.89|442.59|444.94|442.64|444.78|442.48|20
1735605610000|2024-12-31 00:40:10|440.66|438.36|440.82|438.52|440.86|438.56|440.64|438.34|26
1735536450000|2024-12-30 05:27:30|444.91|442.61|444.83|442.53|444.93|442.63|444.78|442.48|22
1735605620000|2024-12-31 00:40:20|440.79|438.49|440.67|438.37|440.81|438.51|440.63|438.33|23
1735536460000|2024-12-30 05:27:40|444.84|442.54|444.83|442.53|444.93|442.63|444.82|442.52|19
1735605630000|2024-12-31 00:40:30|440.65|438.35|440.35|438.05|440.66|438.36|440.32|438.02|25
1735536470000|2024-12-30 05:27:50|444.85|442.55|444.77|442.47|444.88|442.58|444.76|442.46|16
1735605640000|2024-12-31 00:40:40|440.34|438.04|440.21|437.91|440.37|438.07|440.18|437.88|25
1735536480000|2024-12-30 05:28:00|444.76|442.46|444.85|442.55|444.86|442.56|444.76|442.46|21
1735605650000|2024-12-31 00:40:50|440.22|437.92|440.15|437.85|440.25|437.95|440.15|437.85|17
1735536490000|2024-12-30 05:28:10|444.81|442.51|444.85|442.55|444.86|442.56|444.66|442.36|27
1735605660000|2024-12-31 00:41:00|440.18|437.88|440.37|438.07|440.37|438.07|440.14|437.84|18
1735536500000|2024-12-30 05:28:20|444.79|442.49|444.96|442.66|444.97|442.67|444.79|442.49|14
1735605670000|2024-12-31 00:41:10|440.33|438.03|440.29|437.99|440.38|438.08|440.29|437.99|24
1735536510000|2024-12-30 05:28:30|444.95|442.65|444.88|442.58|444.99|442.69|444.87|442.57|21
1735605680000|2024-12-31 00:41:20|440.28|437.98|440.51|438.21|440.51|438.21|440.19|437.89|24
1735536520000|2024-12-30 05:28:40|444.87|442.57|444.95|442.65|444.95|442.65|444.86|442.56|14
1735605690000|2024-12-31 00:41:30|440.55|438.25|440.64|438.34|440.64|438.34|440.48|438.18|21
1735536530000|2024-12-30 05:28:50|444.94|442.64|444.96|442.66|445.11|442.81|444.92|442.62|20
1735605700000|2024-12-31 00:41:40|440.61|438.31|440.64|438.34|440.68|438.38|440.6|438.3|24
1735536540000|2024-12-30 05:29:00|444.97|442.67|445.07|442.77|445.07|442.77|444.91|442.61|24
1735605710000|2024-12-31 00:41:50|440.63|438.33|440.62|438.32|440.69|438.39|440.61|438.31|17
1735536550000|2024-12-30 05:29:10|445.03|442.73|444.94|442.64|445.06|442.76|444.94|442.64|23
1735605720000|2024-12-31 00:42:00|440.66|438.36|440.56|438.26|440.66|438.36|440.54|438.24|19
1735536560000|2024-12-30 05:29:20|444.93|442.63|445.09|442.79|445.15|442.85|444.86|442.56|30
1735605730000|2024-12-31 00:42:10|440.55|438.25|440.44|438.14|440.57|438.27|440.41|438.11|24
1735536570000|2024-12-30 05:29:30|445.1|442.8|445.12|442.82|445.13|442.83|445.07|442.77|12
1735605740000|2024-12-31 00:42:20|440.46|438.16|440.67|438.37|440.7|438.4|440.42|438.12|27
1735536580000|2024-12-30 05:29:40|445.11|442.81|445.04|442.74|445.16|442.86|445.04|442.74|17
1735605750000|2024-12-31 00:42:30|440.64|438.34|440.59|438.29|440.66|438.36|440.55|438.25|17
1735536590000|2024-12-30 05:29:50|445.05|442.75|444.87|442.57|445.05|442.75|444.86|442.56|17
1735605760000|2024-12-31 00:42:40|440.58|438.28|440.65|438.35|440.7|438.4|440.58|438.28|22
1735536600000|2024-12-30 05:30:00|444.91|442.61|444.87|442.57|444.93|442.63|444.79|442.49|27
1735605770000|2024-12-31 00:42:50|440.69|438.39|440.77|438.47|440.8|438.5|440.68|438.38|27
1735536610000|2024-12-30 05:30:10|444.89|442.59|445.04|442.74|445.14|442.84|444.89|442.59|32
1735605780000|2024-12-31 00:43:00|440.79|438.49|441.02|438.72|441.02|438.72|440.78|438.48|24
1735536620000|2024-12-30 05:30:20|445.06|442.76|444.99|442.69|445.16|442.86|444.99|442.69|24
1735605790000|2024-12-31 00:43:10|441.05|438.75|441.3|439|441.32|439.02|441.05|438.75|30
1735536630000|2024-12-30 05:30:30|444.87|442.57|444.88|442.58|445|442.7|444.84|442.54|27
1735605800000|2024-12-31 00:43:20|441.36|439.06|441.34|439.04|441.39|439.09|441.23|438.93|30
1735536640000|2024-12-30 05:30:40|444.87|442.57|445.06|442.76|445.07|442.77|444.85|442.55|24
1735605810000|2024-12-31 00:43:30|441.33|439.03|441.48|439.18|441.5|439.2|441.26|438.96|25
1735536650000|2024-12-30 05:30:50|445.07|442.77|445.19|442.89|445.2|442.9|445.07|442.77|13
1735605820000|2024-12-31 00:43:40|441.49|439.19|441.48|439.18|441.51|439.21|441.47|439.17|10
1735536660000|2024-12-30 05:31:00|445.18|442.88|445.47|443.17|445.47|443.17|445.14|442.84|24
1735605830000|2024-12-31 00:43:50|441.49|439.19|441.28|438.98|441.56|439.26|441.28|438.98|21
1735536670000|2024-12-30 05:31:10|445.46|443.16|445.5|443.2|445.5|443.2|445.44|443.14|17
1735605840000|2024-12-31 00:44:00|441.29|438.99|441.09|438.79|441.29|438.99|441.07|438.77|22
1735536680000|2024-12-30 05:31:20|445.51|443.21|445.77|443.47|445.8|443.5|445.51|443.21|21
1735605850000|2024-12-31 00:44:10|441.08|438.78|441.09|438.79|441.15|438.85|441.07|438.77|15
1735536690000|2024-12-30 05:31:30|445.76|443.46|445.66|443.36|445.81|443.51|445.66|443.36|26
1735605860000|2024-12-31 00:44:20|441.07|438.77|441.17|438.87|441.18|438.88|441.03|438.73|17
1735536700000|2024-12-30 05:31:40|445.67|443.37|445.43|443.13|445.67|443.37|445.41|443.11|20
1735605870000|2024-12-31 00:44:30|441.15|438.85|441.1|438.8|441.15|438.85|441.05|438.75|18
1735536710000|2024-12-30 05:31:50|445.42|443.12|445.55|443.25|445.55|443.25|445.34|443.04|21
1735605880000|2024-12-31 00:44:40|441.08|438.78|441.14|438.84|441.16|438.86|441.08|438.78|9
1735536720000|2024-12-30 05:32:00|445.53|443.23|445.67|443.37|445.67|443.37|445.53|443.23|18
1735605890000|2024-12-31 00:44:50|441.13|438.83|441.14|438.84|441.17|438.87|441.12|438.82|18
1735536730000|2024-12-30 05:32:10|445.66|443.36|445.44|443.14|445.69|443.39|445.43|443.13|19
1735605900000|2024-12-31 00:45:00|441.15|438.85|441.16|438.86|441.26|438.96|441.14|438.84|12
1735536740000|2024-12-30 05:32:20|445.45|443.15|445.39|443.09|445.47|443.17|445.39|443.09|10
1735605910000|2024-12-31 00:45:10|441.14|438.84|441.39|439.09|441.4|439.1|441.14|438.84|16
1735536750000|2024-12-30 05:32:30|445.37|443.07|445.41|443.11|445.49|443.19|445.24|442.94|22
1735605920000|2024-12-31 00:45:20|441.38|439.08|441.38|439.08|441.5|439.2|441.32|439.02|24
1735536760000|2024-12-30 05:32:40|445.4|443.1|445.34|443.04|445.44|443.14|445.33|443.03|22
1735605930000|2024-12-31 00:45:30|441.4|439.1|441.67|439.37|441.67|439.37|441.4|439.1|26
1735536770000|2024-12-30 05:32:50|445.33|443.03|445.29|442.99|445.35|443.05|445.24|442.94|17
1735605940000|2024-12-31 00:45:40|441.64|439.34|441.64|439.34|441.72|439.42|441.63|439.33|26
1735536780000|2024-12-30 05:33:00|445.3|443|444.96|442.66|445.3|443|444.96|442.66|21
1735605950000|2024-12-31 00:45:50|441.65|439.35|441.85|439.55|441.85|439.55|441.65|439.35|15
1735536790000|2024-12-30 05:33:10|444.95|442.65|444.92|442.62|444.96|442.66|444.85|442.55|13
1735605960000|2024-12-31 00:46:00|441.84|439.54|442.03|439.73|442.05|439.75|441.83|439.53|24
1735536800000|2024-12-30 05:33:20|444.91|442.61|444.86|442.56|444.99|442.69|444.86|442.56|21
1735605970000|2024-12-31 00:46:10|442.04|439.74|442.44|440.14|442.47|440.17|442.03|439.73|24
1735536810000|2024-12-30 05:33:30|444.87|442.57|444.76|442.46|444.87|442.57|444.68|442.38|19
1735605980000|2024-12-31 00:46:20|442.43|440.13|442.44|440.14|442.63|440.33|442.43|440.13|31
1735536820000|2024-12-30 05:33:40|444.77|442.47|444.82|442.52|444.87|442.57|444.72|442.42|21
1735605990000|2024-12-31 00:46:30|442.43|440.13|442.15|439.85|442.43|440.13|442.15|439.85|21
1735536830000|2024-12-30 05:33:50|444.8|442.5|444.96|442.66|444.96|442.66|444.72|442.42|21
1735606000000|2024-12-31 00:46:40|442.16|439.86|442.17|439.87|442.19|439.89|442.11|439.81|25
1735536840000|2024-12-30 05:34:00|444.95|442.65|445.07|442.77|445.1|442.8|444.9|442.6|25
1735606010000|2024-12-31 00:46:50|442.15|439.85|442.13|439.83|442.15|439.85|442.11|439.81|10
1735536850000|2024-12-30 05:34:10|445.05|442.75|445.21|442.91|445.22|442.92|444.98|442.68|22
1735606020000|2024-12-31 00:47:00|442.12|439.82|442.15|439.85|442.17|439.87|442.12|439.82|14
1735536860000|2024-12-30 05:34:20|445.2|442.9|445.25|442.95|445.3|443|445.13|442.83|26
1735606030000|2024-12-31 00:47:10|442.12|439.82|442|439.7|442.16|439.86|441.99|439.69|13
1735536870000|2024-12-30 05:34:30|445.26|442.96|445.07|442.77|445.27|442.97|445.07|442.77|12
1735606040000|2024-12-31 00:47:20|442.01|439.71|442.29|439.99|442.45|440.15|442.01|439.71|27
1735536880000|2024-12-30 05:34:40|445.03|442.73|444.69|442.39|445.03|442.73|444.63|442.33|21
1735606050000|2024-12-31 00:47:30|442.32|440.02|442.29|439.99|442.42|440.12|442.29|439.99|16
1735536890000|2024-12-30 05:34:50|444.7|442.4|444.83|442.53|444.85|442.55|444.69|442.39|17
1735606060000|2024-12-31 00:47:40|442.31|440.01|442.31|440.01|442.32|440.02|442.29|439.99|10
1735536900000|2024-12-30 05:35:00|444.82|442.52|444.93|442.63|444.93|442.63|444.67|442.37|22
1735606070000|2024-12-31 00:47:50|442.32|440.02|442.32|440.02|442.34|440.04|442.23|439.93|17
1735536910000|2024-12-30 05:35:10|444.86|442.56|445.06|442.76|445.06|442.76|444.85|442.55|23
1735606080000|2024-12-31 00:48:00|442.27|439.97|442.04|439.74|442.29|439.99|442.04|439.74|20
1735536920000|2024-12-30 05:35:20|445.1|442.8|445.22|442.92|445.25|442.95|445.05|442.75|27
1735606090000|2024-12-31 00:48:10|442.05|439.75|441.85|439.55|442.06|439.76|441.83|439.53|26
1735536930000|2024-12-30 05:35:30|445.21|442.91|445.44|443.14|445.45|443.15|445.21|442.91|14
1735606100000|2024-12-31 00:48:20|441.84|439.54|441.65|439.35|441.88|439.58|441.62|439.32|26
1735536940000|2024-12-30 05:35:40|445.43|443.13|445.43|443.13|445.45|443.15|445.34|443.04|15
1735606110000|2024-12-31 00:48:30|441.67|439.37|441.78|439.48|441.85|439.55|441.65|439.35|23
1735536950000|2024-12-30 05:35:50|445.42|443.12|445.32|443.02|445.42|443.12|445.26|442.96|17
1735606120000|2024-12-31 00:48:40|441.82|439.52|441.91|439.61|441.94|439.64|441.82|439.52|20
1735536960000|2024-12-30 05:36:00|445.33|443.03|445.34|443.04|445.4|443.1|445.3|443|25
1735606130000|2024-12-31 00:48:50|441.9|439.6|441.91|439.61|441.91|439.61|441.73|439.43|23
1735536970000|2024-12-30 05:36:10|445.32|443.02|445.06|442.76|445.32|443.02|445.06|442.76|25
1735606140000|2024-12-31 00:49:00|441.92|439.62|441.9|439.6|441.92|439.62|441.79|439.49|19
1735536980000|2024-12-30 05:36:20|445.08|442.78|444.87|442.57|445.09|442.79|444.87|442.57|24
1735606150000|2024-12-31 00:49:10|441.89|439.59|441.76|439.46|441.9|439.6|441.73|439.43|22
1735536990000|2024-12-30 05:36:30|444.88|442.58|444.85|442.55|445.04|442.74|444.85|442.55|17
1735606160000|2024-12-31 00:49:20|441.79|439.49|441.65|439.35|441.89|439.59|441.65|439.35|25
1735537000000|2024-12-30 05:36:40|444.84|442.54|444.81|442.51|444.85|442.55|444.7|442.4|27
1735606170000|2024-12-31 00:49:30|441.66|439.36|441.63|439.33|441.68|439.38|441.53|439.23|27
1735537010000|2024-12-30 05:36:50|444.8|442.5|444.85|442.55|444.86|442.56|444.8|442.5|15
1735606180000|2024-12-31 00:49:40|441.64|439.34|441.42|439.12|441.64|439.34|441.36|439.06|28
1735537020000|2024-12-30 05:37:00|444.84|442.54|444.82|442.52|444.94|442.64|444.82|442.52|21
1735606190000|2024-12-31 00:49:50|441.43|439.13|441.42|439.12|441.43|439.13|441.35|439.05|19
1735537030000|2024-12-30 05:37:10|444.77|442.47|444.33|442.03|444.77|442.47|444.33|442.03|25
1735537040000|2024-12-30 05:37:20|444.3|442|444.23|441.93|444.31|442.01|444.16|441.86|22
1735606200000|2024-12-31 00:50:00|441.4|439.1|441.25|438.95|441.44|439.14|441.23|438.93|20
1735537050000|2024-12-30 05:37:30|444.22|441.92|444.49|442.19|444.51|442.21|444.22|441.92|29
1735606210000|2024-12-31 00:50:10|441.24|438.94|441.28|438.98|441.31|439.01|441.06|438.76|24
1735537060000|2024-12-30 05:37:40|444.48|442.18|444.51|442.21|444.51|442.21|444.37|442.07|12
1735606220000|2024-12-31 00:50:20|441.3|439|441.43|439.13|441.45|439.15|441.23|438.93|23
1735537070000|2024-12-30 05:37:50|444.52|442.22|444.47|442.17|444.55|442.25|444.45|442.15|27
1735606230000|2024-12-31 00:50:30|441.44|439.14|441.14|438.84|441.45|439.15|441.1|438.8|22
1735537080000|2024-12-30 05:38:00|444.45|442.15|444.42|442.12|444.47|442.17|444.31|442.01|23
1735606240000|2024-12-31 00:50:40|441.12|438.82|441.12|438.82|441.21|438.91|441.12|438.82|27
1735537090000|2024-12-30 05:38:10|444.4|442.1|444.33|442.03|444.57|442.27|444.33|442.03|29
1735606250000|2024-12-31 00:50:50|441.13|438.83|441.12|438.82|441.17|438.87|441.1|438.8|23
1735537100000|2024-12-30 05:38:20|444.35|442.05|444.26|441.96|444.44|442.14|444.26|441.96|26
1735606260000|2024-12-31 00:51:00|441.13|438.83|440.87|438.57|441.13|438.83|440.82|438.52|26
1735537110000|2024-12-30 05:38:30|444.24|441.94|444.15|441.85|444.25|441.95|444.15|441.85|22
1735606270000|2024-12-31 00:51:10|440.86|438.56|440.37|438.07|440.86|438.56|440.33|438.03|30
1735537120000|2024-12-30 05:38:40|444.16|441.86|444.25|441.95|444.28|441.98|444.12|441.82|21
1735606280000|2024-12-31 00:51:20|440.35|438.05|440.11|437.81|440.36|438.06|440.1|437.8|23
1735537130000|2024-12-30 05:38:50|444.24|441.94|444.16|441.86|444.27|441.97|444.16|441.86|14
1735606290000|2024-12-31 00:51:30|440.13|437.83|440.27|437.97|440.27|437.97|440.12|437.82|14
1735537140000|2024-12-30 05:39:00|444.17|441.87|444.19|441.89|444.25|441.95|444.09|441.79|21
1735606300000|2024-12-31 00:51:40|440.23|437.93|440.31|438.01|440.31|438.01|440.18|437.88|21
1735537150000|2024-12-30 05:39:10|444.17|441.87|444.48|442.18|444.48|442.18|444.14|441.84|27
1735606310000|2024-12-31 00:51:50|440.34|438.04|440.29|437.99|440.34|438.04|440.26|437.96|27
1735537160000|2024-12-30 05:39:20|444.53|442.23|444.66|442.36|444.66|442.36|444.53|442.23|18
1735606320000|2024-12-31 00:52:00|440.32|438.02|440.11|437.81|440.33|438.03|440.11|437.81|23
1735537170000|2024-12-30 05:39:30|444.65|442.35|444.52|442.22|444.65|442.35|444.46|442.16|24
1735606330000|2024-12-31 00:52:10|440.13|437.83|440.1|437.8|440.13|437.83|440.1|437.8|3
1735537180000|2024-12-30 05:39:40|444.51|442.21|444.49|442.19|444.52|442.22|444.47|442.17|14
1735606350000|2024-12-31 00:52:30|440.14|437.84|440.13|437.83|440.14|437.84|440.13|437.83|4
1735537190000|2024-12-30 05:39:50|444.48|442.18|444.42|442.12|444.51|442.21|444.42|442.12|16
1735606360000|2024-12-31 00:52:40|440.16|437.86|440.24|437.94|440.38|438.08|440.16|437.86|20
1735537200000|2024-12-30 05:40:00|444.41|442.11|444.31|442.01|444.49|442.19|444.28|441.98|20
1735606370000|2024-12-31 00:52:50|440.22|437.92|440.13|437.83|440.22|437.92|440.12|437.82|22
1735537210000|2024-12-30 05:40:10|444.34|442.04|444.7|442.4|444.73|442.43|444.34|442.04|26
1735606380000|2024-12-31 00:53:00|440.12|437.82|440.1|437.8|440.12|437.82|440.1|437.8|3
1735537220000|2024-12-30 05:40:20|444.68|442.38|444.46|442.16|444.69|442.39|444.46|442.16|17
1735606450000|2024-12-31 00:54:10|439.85|437.55|439.6|437.3|439.85|437.55|439.6|437.3|3
1735537230000|2024-12-30 05:40:30|444.44|442.14|444.55|442.25|444.6|442.3|444.44|442.14|18
1735606460000|2024-12-31 00:54:20|439.63|437.33|439.65|437.35|439.73|437.43|439.6|437.3|22
1735537240000|2024-12-30 05:40:40|444.56|442.26|444.6|442.3|444.61|442.31|444.53|442.23|13
1735606470000|2024-12-31 00:54:30|439.66|437.36|439.69|437.39|439.72|437.42|439.63|437.33|26
1735537250000|2024-12-30 05:40:50|444.61|442.31|444.76|442.46|444.8|442.5|444.61|442.31|16
1735606480000|2024-12-31 00:54:40|439.68|437.38|439.71|437.41|439.72|437.42|439.55|437.25|28
1735537260000|2024-12-30 05:41:00|444.75|442.45|444.91|442.61|444.92|442.62|444.74|442.44|17
1735606490000|2024-12-31 00:54:50|439.7|437.4|439.57|437.27|439.7|437.4|439.56|437.26|28
1735537270000|2024-12-30 05:41:10|444.92|442.62|445.04|442.74|445.04|442.74|444.92|442.62|24
1735606500000|2024-12-31 00:55:00|439.55|437.25|439.37|437.07|439.58|437.28|439.36|437.06|19
1735537280000|2024-12-30 05:41:20|445.03|442.73|445.11|442.81|445.12|442.82|444.95|442.65|18
1735606510000|2024-12-31 00:55:10|439.38|437.08|438.9|436.6|439.46|437.16|438.88|436.58|31
1735537290000|2024-12-30 05:41:30|445.12|442.82|445.16|442.86|445.2|442.9|445.09|442.79|14
1735606520000|2024-12-31 00:55:20|438.93|436.63|439.05|436.75|439.07|436.77|438.86|436.56|27
1735537300000|2024-12-30 05:41:40|445.15|442.85|445.05|442.75|445.16|442.86|445.01|442.71|16
1735606530000|2024-12-31 00:55:30|438.98|436.68|438.84|436.54|438.99|436.69|438.81|436.51|28
1735537310000|2024-12-30 05:41:50|445.01|442.71|445.07|442.77|445.1|442.8|445.01|442.71|18
1735606540000|2024-12-31 00:55:40|438.89|436.59|439.08|436.78|439.08|436.78|438.86|436.56|21
1735537320000|2024-12-30 05:42:00|445.06|442.76|445.21|442.91|445.21|442.91|445.05|442.75|20
1735606550000|2024-12-31 00:55:50|439.07|436.77|439.05|436.75|439.1|436.8|438.97|436.67|24
1735537330000|2024-12-30 05:42:10|445.2|442.9|445.16|442.86|445.2|442.9|445.1|442.8|13
1735606560000|2024-12-31 00:56:00|439.11|436.81|439.04|436.74|439.15|436.85|439.04|436.74|23
1735537340000|2024-12-30 05:42:20|445.18|442.88|445.3|443|445.31|443.01|445.18|442.88|14
1735606570000|2024-12-31 00:56:10|439.12|436.82|438.81|436.51|439.12|436.82|438.81|436.51|23
1735537350000|2024-12-30 05:42:30|445.29|442.99|445.29|442.99|445.29|442.99|445.21|442.91|17
1735606580000|2024-12-31 00:56:20|438.82|436.52|438.92|436.62|438.97|436.67|438.81|436.51|27
1735537360000|2024-12-30 05:42:40|445.28|442.98|445.33|443.03|445.33|443.03|445.17|442.87|27
1735606590000|2024-12-31 00:56:30|438.9|436.6|438.81|436.51|438.93|436.63|438.81|436.51|31
1735537370000|2024-12-30 05:42:50|445.35|443.05|445.67|443.37|445.67|443.37|445.34|443.04|23
1735606600000|2024-12-31 00:56:40|438.8|436.5|438.75|436.45|438.83|436.53|438.75|436.45|17
1735537380000|2024-12-30 05:43:00|445.66|443.36|445.7|443.4|445.72|443.42|445.63|443.33|25
1735606690000|2024-12-31 00:58:10|438.54|436.24|438.54|436.24|438.54|436.24|438.54|436.24|1
1735537390000|2024-12-30 05:43:10|445.69|443.39|445.65|443.35|445.78|443.48|445.65|443.35|20
1735606700000|2024-12-31 00:58:20|438.34|436.04|438.31|436.01|438.34|436.04|438.31|436.01|3
1735537400000|2024-12-30 05:43:20|445.63|443.33|445.63|443.33|445.72|443.42|445.63|443.33|20
1735606710000|2024-12-31 00:58:30|438.36|436.06|438.31|436.01|438.36|436.06|438.31|436.01|14
1735537410000|2024-12-30 05:43:30|445.62|443.32|445.62|443.32|445.63|443.33|445.57|443.27|15
1735606720000|2024-12-31 00:58:40|438.37|436.07|438.43|436.13|438.43|436.13|438.37|436.07|3
1735537420000|2024-12-30 05:43:40|445.61|443.31|445.52|443.22|445.62|443.32|445.48|443.18|19
1735606730000|2024-12-31 00:58:50|438.53|436.23|438.52|436.22|438.53|436.23|438.42|436.12|18
1735537430000|2024-12-30 05:43:50|445.53|443.23|445.63|443.33|445.63|443.33|445.52|443.22|16
1735606740000|2024-12-31 00:59:00|438.5|436.2|438.51|436.21|438.78|436.48|438.5|436.2|25
1735537440000|2024-12-30 05:44:00|445.67|443.37|445.49|443.19|445.72|443.42|445.49|443.19|23
1735606750000|2024-12-31 00:59:10|438.5|436.2|438.62|436.32|438.62|436.32|438.46|436.16|23
1735537450000|2024-12-30 05:44:10|445.46|443.16|445.4|443.1|445.47|443.17|445.34|443.04|24
1735606760000|2024-12-31 00:59:20|438.6|436.3|438.63|436.33|438.68|436.38|438.6|436.3|20
1735537460000|2024-12-30 05:44:20|445.41|443.11|445.59|443.29|445.59|443.29|445.41|443.11|20
1735606770000|2024-12-31 00:59:30|438.59|436.29|438.78|436.48|438.78|436.48|438.57|436.27|20
1735537470000|2024-12-30 05:44:30|445.58|443.28|445.66|443.36|445.74|443.44|445.58|443.28|18
1735606780000|2024-12-31 00:59:40|438.79|436.49|438.66|436.36|438.79|436.49|438.58|436.28|24
1735537480000|2024-12-30 05:44:40|445.67|443.37|445.69|443.39|445.79|443.49|445.67|443.37|17
1735606790000|2024-12-31 00:59:50|438.63|436.33|438.6|436.3|438.67|436.37|438.57|436.27|28
1735537490000|2024-12-30 05:44:50|445.7|443.4|445.66|443.36|445.71|443.41|445.66|443.36|11
1735606800000|2024-12-31 01:00:00|438.63|436.33|438.56|436.26|438.72|436.42|438.48|436.18|27
1735537500000|2024-12-30 05:45:00|445.65|443.35|445.64|443.34|445.71|443.41|445.62|443.32|11
1735606810000|2024-12-31 01:00:10|438.54|436.24|438.71|436.41|438.73|436.43|438.48|436.18|19
1735537510000|2024-12-30 05:45:10|445.65|443.35|445.75|443.45|445.75|443.45|445.58|443.28|14
1735606820000|2024-12-31 01:00:20|438.72|436.42|438.81|436.51|438.81|436.51|438.55|436.25|28
1735537520000|2024-12-30 05:45:20|445.79|443.49|445.83|443.53|445.83|443.53|445.66|443.36|16
1735606830000|2024-12-31 01:00:30|438.78|436.48|439.11|436.81|439.11|436.81|438.7|436.4|31
1735537530000|2024-12-30 05:45:30|445.89|443.59|446.02|443.72|446.08|443.78|445.87|443.57|20
1735606840000|2024-12-31 01:00:40|439.1|436.8|439.18|436.88|439.34|437.04|439.07|436.77|31
1735537540000|2024-12-30 05:45:40|446.06|443.76|446.18|443.88|446.19|443.89|446.04|443.74|20
1735606850000|2024-12-31 01:00:50|439.19|436.89|439.72|437.42|439.79|437.49|439.19|436.89|29
1735537550000|2024-12-30 05:45:50|446.2|443.9|446.44|444.14|446.46|444.16|446.2|443.9|21
1735606860000|2024-12-31 01:01:00|439.74|437.44|439.7|437.4|439.91|437.61|439.66|437.36|25
1735537560000|2024-12-30 05:46:00|446.42|444.12|446.42|444.12|446.46|444.16|446.3|444|24
1735606870000|2024-12-31 01:01:10|439.61|437.31|439.49|437.19|439.67|437.37|439.49|437.19|27
1735537570000|2024-12-30 05:46:10|446.41|444.11|446.38|444.08|446.46|444.16|446.37|444.07|20
1735606880000|2024-12-31 01:01:20|439.47|437.17|439.3|437|439.49|437.19|439.14|436.84|27
1735537580000|2024-12-30 05:46:20|446.37|444.07|446.4|444.1|446.48|444.18|446.35|444.05|22
1735606890000|2024-12-31 01:01:30|439.26|436.96|439.49|437.19|439.49|437.19|439.23|436.93|26
1735537590000|2024-12-30 05:46:30|446.41|444.11|446.53|444.23|446.59|444.29|446.41|444.11|21
1735606900000|2024-12-31 01:01:40|439.48|437.18|439.42|437.12|439.64|437.34|439.4|437.1|28
1735537600000|2024-12-30 05:46:40|446.58|444.28|446.74|444.44|446.75|444.45|446.56|444.26|19
1735606910000|2024-12-31 01:01:50|439.46|437.16|439.16|436.86|439.47|437.17|439.08|436.78|25
1735537610000|2024-12-30 05:46:50|446.76|444.46|446.82|444.52|446.86|444.56|446.75|444.45|20
1735606920000|2024-12-31 01:02:00|439.06|436.76|439.54|437.24|439.66|437.36|439.06|436.76|23
1735537620000|2024-12-30 05:47:00|446.8|444.5|446.61|444.31|446.8|444.5|446.61|444.31|19
1735606930000|2024-12-31 01:02:10|439.45|437.15|439.39|437.09|439.5|437.2|439.3|437|19
1735537630000|2024-12-30 05:47:10|446.65|444.35|446.34|444.04|446.65|444.35|446.33|444.03|20
1735606940000|2024-12-31 01:02:20|439.41|437.11|439.36|437.06|439.41|437.11|439.26|436.96|10
1735537640000|2024-12-30 05:47:20|446.35|444.05|446.49|444.19|446.5|444.2|446.34|444.04|15
1735606950000|2024-12-31 01:02:30|439.27|436.97|439.33|437.03|439.51|437.21|439.18|436.88|29
1735537650000|2024-12-30 05:47:30|446.48|444.18|445.97|443.67|446.49|444.19|445.96|443.66|15
1735606960000|2024-12-31 01:02:40|439.31|437.01|439.41|437.11|439.41|437.11|439.19|436.89|24
1735537660000|2024-12-30 05:47:40|445.96|443.66|445.97|443.67|445.99|443.69|445.87|443.57|14
1735606970000|2024-12-31 01:02:50|439.42|437.12|439.26|436.96|439.51|437.21|439.19|436.89|22
1735537670000|2024-12-30 05:47:50|445.98|443.68|446|443.7|446.05|443.75|445.98|443.68|11
1735606980000|2024-12-31 01:03:00|439.27|436.97|439.21|436.91|439.41|437.11|439.16|436.86|24
1735537680000|2024-12-30 05:48:00|445.99|443.69|446.15|443.85|446.17|443.87|445.99|443.69|15
1735606990000|2024-12-31 01:03:10|439.22|436.92|439.29|436.99|439.34|437.04|439.17|436.87|23
1735537690000|2024-12-30 05:48:10|446.19|443.89|446.05|443.75|446.22|443.92|446.05|443.75|17
1735607000000|2024-12-31 01:03:20|439.3|437|439.58|437.28|439.58|437.28|439.29|436.99|22
1735537700000|2024-12-30 05:48:20|446.04|443.74|446.13|443.83|446.14|443.84|445.97|443.67|15
1735607010000|2024-12-31 01:03:30|439.65|437.35|439.62|437.32|439.87|437.57|439.61|437.31|25
1735537710000|2024-12-30 05:48:30|446.12|443.82|446.19|443.89|446.19|443.89|446.12|443.82|13
1735607020000|2024-12-31 01:03:40|439.64|437.34|439.45|437.15|439.71|437.41|439.4|437.1|28
1735537720000|2024-12-30 05:48:40|446.2|443.9|446.19|443.89|446.26|443.96|446.18|443.88|13
1735607030000|2024-12-31 01:03:50|439.43|437.13|439.29|436.99|439.53|437.23|439.22|436.92|31
1735537730000|2024-12-30 05:48:50|446.2|443.9|446.01|443.71|446.2|443.9|446|443.7|24
1735607040000|2024-12-31 01:04:00|439.32|437.02|439.55|437.25|439.61|437.31|439.24|436.94|30
1735537740000|2024-12-30 05:49:00|446.02|443.72|445.99|443.69|446.13|443.83|445.98|443.68|15
1735607050000|2024-12-31 01:04:10|439.56|437.26|439.4|437.1|439.56|437.26|439.35|437.05|27
1735537750000|2024-12-30 05:49:10|446.03|443.73|445.99|443.69|446.04|443.74|445.97|443.67|18
1735607060000|2024-12-31 01:04:20|439.46|437.16|439.36|437.06|439.48|437.18|439.29|436.99|25
1735537760000|2024-12-30 05:49:20|446|443.7|445.85|443.55|446.01|443.71|445.84|443.54|25
1735607070000|2024-12-31 01:04:30|439.35|437.05|439|436.7|439.35|437.05|438.94|436.64|36
1735537770000|2024-12-30 05:49:30|445.84|443.54|446.02|443.72|446.03|443.73|445.84|443.54|20
1735607080000|2024-12-31 01:04:40|439.02|436.72|439.26|436.96|439.26|436.96|438.97|436.67|19
1735537780000|2024-12-30 05:49:40|446.03|443.73|445.98|443.68|446.05|443.75|445.96|443.66|12
1735607090000|2024-12-31 01:04:50|439.3|437|439.65|437.35|439.69|437.39|439.3|437|27
1735537790000|2024-12-30 05:49:50|446.01|443.71|445.94|443.64|446.01|443.71|445.89|443.59|12
1735537800000|2024-12-30 05:50:00|445.99|443.69|446.06|443.76|446.07|443.77|445.97|443.67|27
1735607100000|2024-12-31 01:05:00|439.64|437.34|438.95|436.65|439.64|437.34|438.94|436.64|33
1735537810000|2024-12-30 05:50:10|446.05|443.75|446.14|443.84|446.14|443.84|445.95|443.65|13
1735607110000|2024-12-31 01:05:10|438.98|436.68|439.02|436.72|439.04|436.74|438.94|436.64|31
1735537820000|2024-12-30 05:50:20|446.16|443.86|446.24|443.94|446.27|443.97|446.16|443.86|14
1735607120000|2024-12-31 01:05:20|439.04|436.74|439.13|436.83|439.16|436.86|438.87|436.57|27
1735537830000|2024-12-30 05:50:30|446.23|443.93|446.14|443.84|446.26|443.96|446.09|443.79|20
1735607130000|2024-12-31 01:05:30|439.11|436.81|439.14|436.84|439.16|436.86|439|436.7|27
1735537840000|2024-12-30 05:50:40|446.11|443.81|446.05|443.75|446.14|443.84|446.02|443.72|14
1735607140000|2024-12-31 01:05:40|439.18|436.88|439.15|436.85|439.23|436.93|439.13|436.83|31
1735537850000|2024-12-30 05:50:50|446.04|443.74|446.03|443.73|446.11|443.81|446.03|443.73|14
1735607150000|2024-12-31 01:05:50|439.12|436.82|438.72|436.42|439.16|436.86|438.68|436.38|28
1735537860000|2024-12-30 05:51:00|446.04|443.74|446.13|443.83|446.13|443.83|446.04|443.74|17
1735607160000|2024-12-31 01:06:00|438.8|436.5|438.51|436.21|438.83|436.53|438.51|436.21|27
1735537870000|2024-12-30 05:51:10|446.12|443.82|446.15|443.85|446.28|443.98|446.12|443.82|18
1735607170000|2024-12-31 01:06:10|438.52|436.22|438.53|436.23|438.61|436.31|438.36|436.06|31
1735537880000|2024-12-30 05:51:20|446.13|443.83|446.18|443.88|446.18|443.88|446.1|443.8|8
1735607180000|2024-12-31 01:06:20|438.52|436.22|438.37|436.07|438.61|436.31|438.37|436.07|30
1735537890000|2024-12-30 05:51:30|446.19|443.89|446.19|443.89|446.28|443.98|446.18|443.88|13
1735537900000|2024-12-30 05:51:40|446.2|443.9|446.25|443.95|446.28|443.98|446.2|443.9|19
1735607190000|2024-12-31 01:06:30|438.38|436.08|438.41|436.11|438.56|436.26|438.34|436.04|29
1735537910000|2024-12-30 05:51:50|446.24|443.94|446.42|444.12|446.45|444.15|446.24|443.94|23
1735607200000|2024-12-31 01:06:40|438.42|436.12|438.35|436.05|438.5|436.2|438.35|436.05|26
1735537920000|2024-12-30 05:52:00|446.41|444.11|446.49|444.19|446.58|444.28|446.39|444.09|28
1735607210000|2024-12-31 01:06:50|438.38|436.08|438.33|436.03|438.38|436.08|438.32|436.02|11
1735537930000|2024-12-30 05:52:10|446.51|444.21|446.44|444.14|446.54|444.24|446.37|444.07|15
1735607220000|2024-12-31 01:07:00|438.35|436.05|438.32|436.02|438.36|436.06|438.31|436.01|15
1735537940000|2024-12-30 05:52:20|446.46|444.16|446.4|444.1|446.46|444.16|446.27|443.97|17
1735607230000|2024-12-31 01:07:10|438.31|436.01|438.31|436.01|438.31|436.01|438.31|436.01|1
1735537950000|2024-12-30 05:52:30|446.42|444.12|446.61|444.31|446.61|444.31|446.39|444.09|13
1735607240000|2024-12-31 01:07:20|438.17|435.87|438.03|435.73|438.17|435.87|438.03|435.73|2
1735537960000|2024-12-30 05:52:40|446.59|444.29|446.82|444.52|446.84|444.54|446.59|444.29|18
1735607270000|2024-12-31 01:07:50|438.06|435.76|438.4|436.1|438.48|436.18|438.06|435.76|29
1735537970000|2024-12-30 05:52:50|446.83|444.53|446.64|444.34|446.86|444.56|446.64|444.34|22
1735607280000|2024-12-31 01:08:00|438.42|436.12|438.06|435.76|438.43|436.13|438.04|435.74|29
1735537980000|2024-12-30 05:53:00|446.65|444.35|446.68|444.38|446.68|444.38|446.62|444.32|15
1735607290000|2024-12-31 01:08:10|438.05|435.75|438.03|435.73|438.05|435.75|438.03|435.73|5
1735537990000|2024-12-30 05:53:10|446.66|444.36|446.58|444.28|446.66|444.36|446.45|444.15|21
1735607300000|2024-12-31 01:08:20|438.04|435.74|438.33|436.03|438.55|436.25|438.04|435.74|25
1735538000000|2024-12-30 05:53:20|446.6|444.3|446.54|444.24|446.61|444.31|446.54|444.24|17
1735538010000|2024-12-30 05:53:30|446.56|444.26|446.71|444.41|446.71|444.41|446.54|444.24|18
1735607310000|2024-12-31 01:08:30|438.4|436.1|438.7|436.4|438.74|436.44|438.38|436.08|28
1735538020000|2024-12-30 05:53:40|446.69|444.39|446.72|444.42|446.77|444.47|446.69|444.39|16
1735607320000|2024-12-31 01:08:40|438.66|436.36|439.07|436.77|439.07|436.77|438.64|436.34|33
1735538030000|2024-12-30 05:53:50|446.74|444.44|446.79|444.49|446.8|444.5|446.72|444.42|14
1735607330000|2024-12-31 01:08:50|438.99|436.69|438.98|436.68|439.08|436.78|438.86|436.56|30
1735538040000|2024-12-30 05:54:00|446.76|444.46|446.77|444.47|446.83|444.53|446.73|444.43|17
1735607340000|2024-12-31 01:09:00|438.97|436.67|438.78|436.48|438.99|436.69|438.61|436.31|28
1735538050000|2024-12-30 05:54:10|446.78|444.48|446.78|444.48|446.79|444.49|446.76|444.46|7
1735607350000|2024-12-31 01:09:10|438.77|436.47|438.58|436.28|438.77|436.47|438.54|436.24|30
1735538060000|2024-12-30 05:54:20|446.76|444.46|446.73|444.43|446.79|444.49|446.73|444.43|10
1735607360000|2024-12-31 01:09:20|438.59|436.29|438.37|436.07|438.61|436.31|438.32|436.02|32
1735538070000|2024-12-30 05:54:30|446.74|444.44|446.65|444.35|446.74|444.44|446.64|444.34|16
1735607370000|2024-12-31 01:09:30|438.38|436.08|438.07|435.77|438.38|436.08|438.07|435.77|33
1735538080000|2024-12-30 05:54:40|446.66|444.36|446.6|444.3|446.66|444.36|446.59|444.29|5
1735607380000|2024-12-31 01:09:40|438.1|435.8|438.08|435.78|438.19|435.89|438.08|435.78|18
1735538090000|2024-12-30 05:54:50|446.63|444.33|446.58|444.28|446.63|444.33|446.58|444.28|14
1735607390000|2024-12-31 01:09:50|438.07|435.77|438.07|435.77|438.09|435.79|438.05|435.75|15
1735538100000|2024-12-30 05:55:00|446.56|444.26|446.36|444.06|446.56|444.26|446.36|444.06|14
1735607400000|2024-12-31 01:10:00|438.06|435.76|437.86|435.56|438.06|435.76|437.86|435.56|6
1735538110000|2024-12-30 05:55:10|446.38|444.08|446.4|444.1|446.47|444.17|446.38|444.08|20
1735607410000|2024-12-31 01:10:10|437.7|435.4|437.7|435.4|437.7|435.4|437.7|435.4|1
1735538120000|2024-12-30 05:55:20|446.39|444.09|446.37|444.07|446.4|444.1|446.36|444.06|7
1735607420000|2024-12-31 01:10:20|437.5|435.2|437.38|435.08|437.5|435.2|437.31|435.01|10
1735538130000|2024-12-30 05:55:30|446.39|444.09|446.34|444.04|446.39|444.09|446.27|443.97|14
1735607430000|2024-12-31 01:10:30|437.44|435.14|437.53|435.23|437.57|435.27|437.42|435.12|18
1735538140000|2024-12-30 05:55:40|446.31|444.01|446.28|443.98|446.34|444.04|446.23|443.93|20
1735607440000|2024-12-31 01:10:40|437.54|435.24|437.58|435.28|437.7|435.4|437.54|435.24|27
1735538150000|2024-12-30 05:55:50|446.24|443.94|446.09|443.79|446.26|443.96|446.07|443.77|17
1735607450000|2024-12-31 01:10:50|437.59|435.29|437.51|435.21|437.62|435.32|437.41|435.11|21
1735538160000|2024-12-30 05:56:00|446.07|443.77|445.93|443.63|446.08|443.78|445.91|443.61|16
1735607460000|2024-12-31 01:11:00|437.52|435.22|437.62|435.32|437.63|435.33|437.38|435.08|22
1735538170000|2024-12-30 05:56:10|445.9|443.6|445.87|443.57|445.9|443.6|445.8|443.5|14
1735607470000|2024-12-31 01:11:10|437.61|435.31|437.75|435.45|437.79|435.49|437.61|435.31|25
1735538180000|2024-12-30 05:56:20|445.86|443.56|445.82|443.52|445.89|443.59|445.82|443.52|20
1735607480000|2024-12-31 01:11:20|437.74|435.44|437.65|435.35|437.75|435.45|437.63|435.33|28
1735538190000|2024-12-30 05:56:30|445.83|443.53|445.94|443.64|445.96|443.66|445.77|443.47|21
1735607490000|2024-12-31 01:11:30|437.66|435.36|437.5|435.2|437.68|435.38|437.5|435.2|25
1735538200000|2024-12-30 05:56:40|445.93|443.63|446.01|443.71|446.03|443.73|445.92|443.62|23
1735607500000|2024-12-31 01:11:40|437.47|435.17|437.51|435.21|437.53|435.23|437.45|435.15|18
1735538210000|2024-12-30 05:56:50|446.02|443.72|446|443.7|446.03|443.73|445.94|443.64|17
1735607510000|2024-12-31 01:11:50|437.52|435.22|437.45|435.15|437.58|435.28|437.45|435.15|13
1735538220000|2024-12-30 05:57:00|446.02|443.72|446.2|443.9|446.23|443.93|445.96|443.66|20
1735607520000|2024-12-31 01:12:00|437.36|435.06|437.35|435.05|437.36|435.06|437.29|434.99|12
1735538230000|2024-12-30 05:57:10|446.19|443.89|446.21|443.91|446.24|443.94|446.17|443.87|16
1735607530000|2024-12-31 01:12:10|437.36|435.06|437.37|435.07|437.52|435.22|437.36|435.06|23
1735538240000|2024-12-30 05:57:20|446.22|443.92|446.28|443.98|446.3|444|446.19|443.89|14
1735607540000|2024-12-31 01:12:20|437.38|435.08|437.55|435.25|437.6|435.3|437.38|435.08|23
1735538250000|2024-12-30 05:57:30|446.29|443.99|446.44|444.14|446.45|444.15|446.27|443.97|20
1735607550000|2024-12-31 01:12:30|437.56|435.26|437.5|435.2|437.58|435.28|437.5|435.2|26
1735538260000|2024-12-30 05:57:40|446.45|444.15|446.59|444.29|446.59|444.29|446.45|444.15|14
1735607560000|2024-12-31 01:12:40|437.49|435.19|437.49|435.19|437.49|435.19|437.45|435.15|15
1735538270000|2024-12-30 05:57:50|446.6|444.3|446.73|444.43|446.75|444.45|446.6|444.3|15
1735607570000|2024-12-31 01:12:50|437.48|435.18|437.67|435.37|437.68|435.38|437.41|435.11|22
1735538280000|2024-12-30 05:58:00|446.72|444.42|446.91|444.61|446.94|444.64|446.72|444.42|20
1735607580000|2024-12-31 01:13:00|437.65|435.35|437.93|435.63|437.95|435.65|437.65|435.35|29
1735538290000|2024-12-30 05:58:10|446.92|444.62|446.66|444.36|446.92|444.62|446.66|444.36|24
1735607590000|2024-12-31 01:13:10|437.91|435.61|437.79|435.49|438.02|435.72|437.7|435.4|20
1735538300000|2024-12-30 05:58:20|446.68|444.38|446.64|444.34|446.69|444.39|446.64|444.34|17
1735607600000|2024-12-31 01:13:20|437.77|435.47|437.7|435.4|437.87|435.57|437.58|435.28|30
1735538310000|2024-12-30 05:58:30|446.65|444.35|446.62|444.32|446.68|444.38|446.62|444.32|20
1735607610000|2024-12-31 01:13:30|437.72|435.42|437.71|435.41|437.73|435.43|437.57|435.27|27
1735538320000|2024-12-30 05:58:40|446.61|444.31|446.66|444.36|446.7|444.4|446.61|444.31|15
1735607620000|2024-12-31 01:13:40|437.67|435.37|437.66|435.36|437.7|435.4|437.61|435.31|30
1735538330000|2024-12-30 05:58:50|446.67|444.37|446.65|444.35|446.68|444.38|446.63|444.33|19
1735607630000|2024-12-31 01:13:50|437.67|435.37|437.68|435.38|437.71|435.41|437.57|435.27|27
1735538340000|2024-12-30 05:59:00|446.64|444.34|446.58|444.28|446.68|444.38|446.54|444.24|19
1735607640000|2024-12-31 01:14:00|437.7|435.4|438.1|435.8|438.1|435.8|437.67|435.37|28
1735538350000|2024-12-30 05:59:10|446.59|444.29|446.59|444.29|446.6|444.3|446.54|444.24|23
1735607650000|2024-12-31 01:14:10|438.13|435.83|437.89|435.59|438.18|435.88|437.86|435.56|32
1735538360000|2024-12-30 05:59:20|446.58|444.28|446.59|444.29|446.59|444.29|446.56|444.26|20
1735607660000|2024-12-31 01:14:20|437.9|435.6|437.79|435.49|437.96|435.66|437.76|435.46|27
1735538370000|2024-12-30 05:59:30|446.58|444.28|446.56|444.26|446.64|444.34|446.44|444.14|18
1735607670000|2024-12-31 01:14:30|437.8|435.5|437.65|435.35|437.83|435.53|437.57|435.27|27
1735538380000|2024-12-30 05:59:40|446.57|444.27|446.6|444.3|446.6|444.3|446.54|444.24|12
1735607680000|2024-12-31 01:14:40|437.66|435.36|437.87|435.57|437.88|435.58|437.63|435.33|29
1735538390000|2024-12-30 05:59:50|446.58|444.28|446.62|444.32|446.67|444.37|446.48|444.18|28
1735607690000|2024-12-31 01:14:50|437.86|435.56|437.77|435.47|437.88|435.58|437.75|435.45|23
1735538400000|2024-12-30 06:00:00|446.61|444.31|446.49|444.19|446.64|444.34|446.47|444.17|26
1735607700000|2024-12-31 01:15:00|437.76|435.46|437.88|435.58|438|435.7|437.76|435.46|28
1735538410000|2024-12-30 06:00:10|446.53|444.23|446.61|444.31|446.61|444.31|446.44|444.14|26
1735607710000|2024-12-31 01:15:10|437.89|435.59|437.7|435.4|437.92|435.62|437.65|435.35|29
1735538420000|2024-12-30 06:00:20|446.6|444.3|446.64|444.34|446.67|444.37|446.55|444.25|21
1735607720000|2024-12-31 01:15:20|437.69|435.39|437.6|435.3|437.72|435.42|437.35|435.05|30
1735538430000|2024-12-30 06:00:30|446.61|444.31|446.72|444.42|446.72|444.42|446.54|444.24|20
1735607730000|2024-12-31 01:15:30|437.59|435.29|437.61|435.31|437.67|435.37|437.52|435.22|26
1735538440000|2024-12-30 06:00:40|446.71|444.41|446.96|444.66|446.96|444.66|446.71|444.41|18
1735607740000|2024-12-31 01:15:40|437.58|435.28|437.43|435.13|437.58|435.28|437.34|435.04|23
1735538450000|2024-12-30 06:00:50|446.98|444.68|447.02|444.72|447.05|444.75|446.96|444.66|20
1735607750000|2024-12-31 01:15:50|437.42|435.12|437.29|434.99|437.43|435.13|437.27|434.97|23
1735538460000|2024-12-30 06:01:00|447.05|444.75|447.06|444.76|447.18|444.88|447.05|444.75|21
1735607760000|2024-12-31 01:16:00|437.31|435.01|437.29|434.99|437.34|435.04|437.28|434.98|19
1735538470000|2024-12-30 06:01:10|447.11|444.81|447.07|444.77|447.11|444.81|447.02|444.72|19
1735607770000|2024-12-31 01:16:10|437.28|434.98|437.56|435.26|437.56|435.26|437.28|434.98|22
1735538480000|2024-12-30 06:01:20|447.05|444.75|447.05|444.75|447.09|444.79|447.01|444.71|18
1735607780000|2024-12-31 01:16:20|437.58|435.28|438.11|435.81|438.11|435.81|437.58|435.28|33
1735538490000|2024-12-30 06:01:30|447.06|444.76|447.18|444.88|447.18|444.88|447.06|444.76|15
1735607790000|2024-12-31 01:16:30|438.1|435.8|438.12|435.82|438.29|435.99|437.96|435.66|31
1735538500000|2024-12-30 06:01:40|447.17|444.87|447.12|444.82|447.19|444.89|447.12|444.82|16
1735607800000|2024-12-31 01:16:40|438.15|435.85|438.25|435.95|438.35|436.05|438.07|435.77|26
1735538510000|2024-12-30 06:01:50|447.07|444.77|447.17|444.87|447.23|444.93|447.07|444.77|21
1735607810000|2024-12-31 01:16:50|438.24|435.94|438.42|436.12|438.45|436.15|438.24|435.94|31
1735538520000|2024-12-30 06:02:00|447.19|444.89|447.26|444.96|447.27|444.97|447.19|444.89|22
1735607820000|2024-12-31 01:17:00|438.41|436.11|438.73|436.43|438.77|436.47|438.41|436.11|27
1735538530000|2024-12-30 06:02:10|447.28|444.98|447.28|444.98|447.28|444.98|447.28|444.98|1
1735607830000|2024-12-31 01:17:10|438.72|436.42|438.7|436.4|438.73|436.43|438.42|436.12|33
1735538580000|2024-12-30 06:03:00|447.22|444.92|447.24|444.94|447.24|444.94|447.22|444.92|3
1735607840000|2024-12-31 01:17:20|438.69|436.39|438.28|435.98|438.7|436.4|438.2|435.9|32
1735538590000|2024-12-30 06:03:10|447.22|444.92|447.14|444.84|447.22|444.92|447.13|444.83|5
1735607850000|2024-12-31 01:17:30|438.31|436.01|438.42|436.12|438.52|436.22|438.27|435.97|28
1735538600000|2024-12-30 06:03:20|447.15|444.85|447.28|444.98|447.28|444.98|447.15|444.85|4
1735607860000|2024-12-31 01:17:40|438.4|436.1|438.26|435.96|438.43|436.13|438.2|435.9|27
1735538630000|2024-12-30 06:03:50|447.53|445.23|447.69|445.39|447.84|445.54|447.53|445.23|11
1735607870000|2024-12-31 01:17:50|438.31|436.01|438.33|436.03|438.39|436.09|438.25|435.95|26
1735538640000|2024-12-30 06:04:00|447.65|445.35|447.69|445.39|447.8|445.5|447.65|445.35|24
1735607880000|2024-12-31 01:18:00|438.34|436.04|438.27|435.97|438.45|436.15|438.27|435.97|17
1735538650000|2024-12-30 06:04:10|447.67|445.37|447.64|445.34|447.69|445.39|447.61|445.31|19
1735607890000|2024-12-31 01:18:10|438.21|435.91|438.5|436.2|438.5|436.2|438.21|435.91|28
1735538660000|2024-12-30 06:04:20|447.65|445.35|447.65|445.35|447.74|445.44|447.64|445.34|22
1735607900000|2024-12-31 01:18:20|438.57|436.27|438.51|436.21|438.64|436.34|438.51|436.21|20
1735538670000|2024-12-30 06:04:30|447.66|445.36|447.69|445.39|447.71|445.41|447.59|445.29|24
1735607910000|2024-12-31 01:18:30|438.52|436.22|438.54|436.24|438.58|436.28|438.51|436.21|23
1735538680000|2024-12-30 06:04:40|447.67|445.37|447.68|445.38|447.68|445.38|447.65|445.35|10
1735607920000|2024-12-31 01:18:40|438.59|436.29|438.59|436.29|438.62|436.32|438.55|436.25|18
1735538690000|2024-12-30 06:04:50|447.67|445.37|447.67|445.37|447.68|445.38|447.67|445.37|11
1735607930000|2024-12-31 01:18:50|438.61|436.31|438.63|436.33|438.72|436.42|438.58|436.28|27
1735538700000|2024-12-30 06:05:00|447.68|445.38|447.67|445.37|447.68|445.38|447.66|445.36|8
1735607940000|2024-12-31 01:19:00|438.64|436.34|438.85|436.55|438.87|436.57|438.59|436.29|25
1735538710000|2024-12-30 06:05:10|447.68|445.38|447.78|445.48|447.8|445.5|447.68|445.38|20
1735607950000|2024-12-31 01:19:10|438.83|436.53|438.82|436.52|438.83|436.53|438.78|436.48|19
1735538720000|2024-12-30 06:05:20|447.77|445.47|447.85|445.55|447.85|445.55|447.75|445.45|21
1735607960000|2024-12-31 01:19:20|438.75|436.45|438.56|436.26|438.75|436.45|438.47|436.17|29
1735538730000|2024-12-30 06:05:30|447.84|445.54|447.8|445.5|447.84|445.54|447.79|445.49|20
1735607970000|2024-12-31 01:19:30|438.53|436.23|438.56|436.26|438.59|436.29|438.48|436.18|19
1735538740000|2024-12-30 06:05:40|447.81|445.51|447.75|445.45|447.81|445.51|447.74|445.44|16
1735607980000|2024-12-31 01:19:40|438.54|436.24|438.89|436.59|438.89|436.59|438.54|436.24|28
1735538750000|2024-12-30 06:05:50|447.72|445.42|447.68|445.38|447.73|445.43|447.62|445.32|20
1735607990000|2024-12-31 01:19:50|438.88|436.58|439.01|436.71|439.04|436.74|438.8|436.5|30
1735538760000|2024-12-30 06:06:00|447.69|445.39|447.57|445.27|447.69|445.39|447.57|445.27|17
1735538770000|2024-12-30 06:06:10|447.55|445.25|447.49|445.19|447.55|445.25|447.49|445.19|12
1735608000000|2024-12-31 01:20:00|439|436.7|438.75|436.45|439.08|436.78|438.75|436.45|26
1735538780000|2024-12-30 06:06:20|447.48|445.18|447.37|445.07|447.48|445.18|447.27|444.97|29
1735608010000|2024-12-31 01:20:10|438.73|436.43|438.63|436.33|438.74|436.44|438.62|436.32|23
1735538790000|2024-12-30 06:06:30|447.36|445.06|447.39|445.09|447.4|445.1|447.32|445.02|16
1735608020000|2024-12-31 01:20:20|438.61|436.31|438.48|436.18|438.61|436.31|438.47|436.17|12
1735538800000|2024-12-30 06:06:40|447.38|445.08|447.27|444.97|447.39|445.09|447.24|444.94|23
1735608030000|2024-12-31 01:20:30|438.49|436.19|438.44|436.14|438.51|436.21|438.38|436.08|14
1735538810000|2024-12-30 06:06:50|447.25|444.95|447.42|445.12|447.42|445.12|447.24|444.94|18
1735608040000|2024-12-31 01:20:40|438.43|436.13|438.28|435.98|438.43|436.13|438.2|435.9|22
1735538820000|2024-12-30 06:07:00|447.43|445.13|447.23|444.93|447.52|445.22|447.23|444.93|21
1735608050000|2024-12-31 01:20:50|438.27|435.97|438.39|436.09|438.4|436.1|438.27|435.97|20
1735538830000|2024-12-30 06:07:10|447.18|444.88|447.27|444.97|447.29|444.99|447.18|444.88|19
1735608060000|2024-12-31 01:21:00|438.38|436.08|438.65|436.35|438.67|436.37|438.33|436.03|26
1735538840000|2024-12-30 06:07:20|447.26|444.96|447.51|445.21|447.54|445.24|447.26|444.96|23
1735608070000|2024-12-31 01:21:10|438.64|436.34|438.46|436.16|438.68|436.38|438.45|436.15|31
1735538850000|2024-12-30 06:07:30|447.52|445.22|447.54|445.24|447.54|445.24|447.44|445.14|17
1735608080000|2024-12-31 01:21:20|438.45|436.15|438.48|436.18|438.5|436.2|438.39|436.09|21
1735538860000|2024-12-30 06:07:40|447.53|445.23|447.29|444.99|447.56|445.26|447.25|444.95|24
1735608090000|2024-12-31 01:21:30|438.49|436.19|438.58|436.28|438.61|436.31|438.41|436.11|33
1735538870000|2024-12-30 06:07:50|447.32|445.02|447.39|445.09|447.42|445.12|447.32|445.02|10
1735608100000|2024-12-31 01:21:40|438.61|436.31|438.51|436.21|438.61|436.31|438.51|436.21|29
1735538880000|2024-12-30 06:08:00|447.37|445.07|447.38|445.08|447.41|445.11|447.37|445.07|16
1735608110000|2024-12-31 01:21:50|438.52|436.22|438.47|436.17|438.52|436.22|438.43|436.13|24
1735538890000|2024-12-30 06:08:10|447.37|445.07|447.22|444.92|447.37|445.07|447.21|444.91|14
1735608120000|2024-12-31 01:22:00|438.46|436.16|438.46|436.16|438.51|436.21|438.43|436.13|24
1735538900000|2024-12-30 06:08:20|447.2|444.9|447.15|444.85|447.21|444.91|447.14|444.84|21
1735608130000|2024-12-31 01:22:10|438.47|436.17|438.47|436.17|438.58|436.28|438.44|436.14|26
1735538910000|2024-12-30 06:08:30|447.16|444.86|447.22|444.92|447.23|444.93|447.14|444.84|15
1735608140000|2024-12-31 01:22:20|438.46|436.16|438.23|435.93|438.46|436.16|438.2|435.9|33
1735538920000|2024-12-30 06:08:40|447.23|444.93|447.31|445.01|447.44|445.14|447.22|444.92|21
1735608150000|2024-12-31 01:22:30|438.22|435.92|438.47|436.17|438.49|436.19|438.22|435.92|26
1735538930000|2024-12-30 06:08:50|447.3|445|447.24|444.94|447.3|445|447.2|444.9|19
1735608160000|2024-12-31 01:22:40|438.43|436.13|438.29|435.99|438.44|436.14|438.26|435.96|23
1735538940000|2024-12-30 06:09:00|447.25|444.95|447.23|444.93|447.3|445|447.2|444.9|19
1735608170000|2024-12-31 01:22:50|438.3|436|438.25|435.95|438.3|436|438.2|435.9|20
1735538950000|2024-12-30 06:09:10|447.21|444.91|447.43|445.13|447.43|445.13|447.2|444.9|21
1735608180000|2024-12-31 01:23:00|438.26|435.96|437.98|435.68|438.26|435.96|437.95|435.65|31
1735538960000|2024-12-30 06:09:20|447.42|445.12|447.42|445.12|447.46|445.16|447.39|445.09|20
1735608190000|2024-12-31 01:23:10|437.97|435.67|437.96|435.66|437.99|435.69|437.94|435.64|22
1735538970000|2024-12-30 06:09:30|447.43|445.13|447.41|445.11|447.43|445.13|447.37|445.07|15
1735608200000|2024-12-31 01:23:20|437.94|435.64|437.75|435.45|437.94|435.64|437.74|435.44|27
1735538980000|2024-12-30 06:09:40|447.42|445.12|447.49|445.19|447.49|445.19|447.41|445.11|5
1735608210000|2024-12-31 01:23:30|437.76|435.46|437.72|435.42|437.76|435.46|437.69|435.39|21
1735538990000|2024-12-30 06:09:50|447.47|445.17|447.44|445.14|447.49|445.19|447.43|445.13|7
1735608220000|2024-12-31 01:23:40|437.71|435.41|437.65|435.35|437.75|435.45|437.59|435.29|33
1735539000000|2024-12-30 06:10:00|447.47|445.17|447.51|445.21|447.51|445.21|447.42|445.12|19
1735608230000|2024-12-31 01:23:50|437.66|435.36|437.57|435.27|437.66|435.36|437.57|435.27|4
1735539010000|2024-12-30 06:10:10|447.49|445.19|447.44|445.14|447.5|445.2|447.44|445.14|14
1735608240000|2024-12-31 01:24:00|437.58|435.28|437.41|435.11|437.58|435.28|437.37|435.07|29
1735539020000|2024-12-30 06:10:20|447.42|445.12|447.5|445.2|447.5|445.2|447.39|445.09|14
1735608250000|2024-12-31 01:24:10|437.4|435.1|437.48|435.18|437.49|435.19|437.39|435.09|15
1735539030000|2024-12-30 06:10:30|447.48|445.18|447.42|445.12|447.48|445.18|447.41|445.11|14
1735608260000|2024-12-31 01:24:20|437.47|435.17|437.45|435.15|437.47|435.17|437.41|435.11|16
1735539040000|2024-12-30 06:10:40|447.43|445.13|447.45|445.15|447.63|445.33|447.43|445.13|25
1735608270000|2024-12-31 01:24:30|437.4|435.1|437.27|434.97|437.4|435.1|437.27|434.97|12
1735539050000|2024-12-30 06:10:50|447.43|445.13|447.35|445.05|447.43|445.13|447.35|445.05|21
1735539060000|2024-12-30 06:11:00|447.36|445.06|447.54|445.24|447.57|445.27|447.36|445.06|16
1735608300000|2024-12-31 01:25:00|437.23|434.93|437.19|434.89|437.23|434.93|437.19|434.89|2
1735539070000|2024-12-30 06:11:10|447.53|445.23|447.42|445.12|447.54|445.24|447.41|445.11|20
1735608320000|2024-12-31 01:25:20|437.02|434.72|436.87|434.57|437.02|434.72|436.87|434.57|4
1735539080000|2024-12-30 06:11:20|447.43|445.13|447.46|445.16|447.48|445.18|447.42|445.12|13
1735608330000|2024-12-31 01:25:30|436.89|434.59|436.83|434.53|436.93|434.63|436.82|434.52|20
1735539090000|2024-12-30 06:11:30|447.47|445.17|447.6|445.3|447.63|445.33|447.47|445.17|11
1735608340000|2024-12-31 01:25:40|436.82|434.52|436.84|434.54|436.84|434.54|436.79|434.49|8
1735539100000|2024-12-30 06:11:40|447.62|445.32|447.75|445.45|447.77|445.47|447.61|445.31|12
1735608350000|2024-12-31 01:25:50|436.81|434.51|436.98|434.68|437.04|434.74|436.81|434.51|19
1735539110000|2024-12-30 06:11:50|447.76|445.46|447.76|445.46|447.76|445.46|447.74|445.44|10
1735608360000|2024-12-31 01:26:00|436.97|434.67|436.77|434.47|436.98|434.68|436.77|434.47|20
1735539120000|2024-12-30 06:12:00|447.75|445.45|447.76|445.46|447.77|445.47|447.73|445.43|12
1735608370000|2024-12-31 01:26:10|436.76|434.46|436.66|434.36|436.77|434.47|436.65|434.35|27
1735539130000|2024-12-30 06:12:10|447.74|445.44|447.79|445.49|447.8|445.5|447.74|445.44|9
1735608380000|2024-12-31 01:26:20|436.64|434.34|436.67|434.37|436.68|434.38|436.62|434.32|25
1735539140000|2024-12-30 06:12:20|447.78|445.48|447.69|445.39|447.8|445.5|447.69|445.39|14
1735608390000|2024-12-31 01:26:30|436.66|434.36|436.64|434.34|436.67|434.37|436.6|434.3|26
1735539150000|2024-12-30 06:12:30|447.7|445.4|447.63|445.33|447.75|445.45|447.63|445.33|10
1735608400000|2024-12-31 01:26:40|436.65|434.35|436.55|434.25|436.65|434.35|436.52|434.22|25
1735539160000|2024-12-30 06:12:40|447.66|445.36|447.69|445.39|447.7|445.4|447.63|445.33|6
1735608410000|2024-12-31 01:26:50|436.56|434.26|436.67|434.37|436.69|434.39|436.52|434.22|19
1735539170000|2024-12-30 06:12:50|447.68|445.38|447.64|445.34|447.7|445.4|447.64|445.34|12
1735608420000|2024-12-31 01:27:00|436.64|434.34|436.67|434.37|436.71|434.41|436.63|434.33|22
1735539180000|2024-12-30 06:13:00|447.62|445.32|447.78|445.48|447.83|445.53|447.58|445.28|23
1735608430000|2024-12-31 01:27:10|436.65|434.35|436.63|434.33|436.68|434.38|436.61|434.31|20
1735539190000|2024-12-30 06:13:10|447.8|445.5|447.78|445.48|447.8|445.5|447.75|445.45|15
1735608440000|2024-12-31 01:27:20|436.64|434.34|436.55|434.25|436.67|434.37|436.55|434.25|25
1735539200000|2024-12-30 06:13:20|447.76|445.46|447.96|445.66|447.97|445.67|447.76|445.46|22
1735608450000|2024-12-31 01:27:30|436.53|434.23|436.51|434.21|436.56|434.26|436.51|434.21|9
1735539210000|2024-12-30 06:13:30|447.97|445.67|448.03|445.73|448.05|445.75|447.96|445.66|15
1735608460000|2024-12-31 01:27:40|436.59|434.29|436.64|434.34|436.64|434.34|436.59|434.29|2
1735539220000|2024-12-30 06:13:40|448.04|445.74|448.03|445.73|448.04|445.74|448.01|445.71|20
1735608470000|2024-12-31 01:27:50|436.65|434.35|436.53|434.23|436.69|434.39|436.53|434.23|24
1735539230000|2024-12-30 06:13:50|448.01|445.71|447.97|445.67|448.03|445.73|447.94|445.64|18
1735608480000|2024-12-31 01:28:00|436.54|434.24|436.51|434.21|436.54|434.24|436.51|434.21|3
1735539240000|2024-12-30 06:14:00|447.99|445.69|448.26|445.96|448.27|445.97|447.99|445.69|18
1735608510000|2024-12-31 01:28:30|436.38|434.08|436.26|433.96|436.38|434.08|436.26|433.96|2
1735539250000|2024-12-30 06:14:10|448.27|445.97|448.23|445.93|448.29|445.99|448.19|445.89|13
1735608530000|2024-12-31 01:28:50|436.3|434|436.44|434.14|436.45|434.15|436.3|434|16
1735539260000|2024-12-30 06:14:20|448.24|445.94|448.37|446.07|448.38|446.08|448.21|445.91|14
1735608540000|2024-12-31 01:29:00|436.43|434.13|436.45|434.15|436.48|434.18|436.26|433.96|14
1735539270000|2024-12-30 06:14:30|448.39|446.09|448.41|446.11|448.43|446.13|448.38|446.08|23
1735608550000|2024-12-31 01:29:10|436.46|434.16|436.42|434.12|436.48|434.18|436.41|434.11|21
1735539280000|2024-12-30 06:14:40|448.4|446.1|448.38|446.08|448.41|446.11|448.34|446.04|23
1735608560000|2024-12-31 01:29:20|436.43|434.13|436.67|434.37|436.69|434.39|436.43|434.13|20
1735539290000|2024-12-30 06:14:50|448.39|446.09|448.35|446.05|448.39|446.09|448.33|446.03|12
1735608570000|2024-12-31 01:29:30|436.68|434.38|436.45|434.15|436.69|434.39|436.38|434.08|28
1735539300000|2024-12-30 06:15:00|448.34|446.04|448.53|446.23|448.55|446.25|448.32|446.02|20
1735608580000|2024-12-31 01:29:40|436.46|434.16|436.26|433.96|436.46|434.16|436.26|433.96|23
1735539310000|2024-12-30 06:15:10|448.54|446.24|449.21|446.91|449.21|446.91|448.52|446.22|26
1735608600000|2024-12-31 01:30:00|435.97|433.67|435.77|433.47|435.97|433.67|435.68|433.38|7
1735539320000|2024-12-30 06:15:20|449.25|446.95|449.57|447.27|449.57|447.27|449.25|446.95|28
1735608610000|2024-12-31 01:30:10|435.79|433.49|435.82|433.52|435.96|433.66|435.78|433.48|30
1735539330000|2024-12-30 06:15:30|449.56|447.26|449.52|447.22|449.57|447.27|449.5|447.2|16
1735608620000|2024-12-31 01:30:20|435.79|433.49|435.9|433.6|435.9|433.6|435.66|433.36|25
1735539340000|2024-12-30 06:15:40|449.5|447.2|449.54|447.24|449.57|447.27|449.5|447.2|14
1735608630000|2024-12-31 01:30:30|435.91|433.61|435.91|433.61|436.15|433.85|435.91|433.61|28
1735539350000|2024-12-30 06:15:50|449.55|447.25|449.57|447.27|449.57|447.27|449.55|447.25|5
1735608640000|2024-12-31 01:30:40|435.88|433.58|435.92|433.62|436|433.7|435.79|433.49|34
1735539360000|2024-12-30 06:16:00|449.82|447.52|449.91|447.61|450.05|447.75|449.82|447.52|16
1735608650000|2024-12-31 01:30:50|435.93|433.63|435.97|433.67|436.08|433.78|435.9|433.6|27
1735539370000|2024-12-30 06:16:10|449.9|447.6|450.01|447.71|450.09|447.79|449.9|447.6|25
1735608660000|2024-12-31 01:31:00|435.87|433.57|435.75|433.45|435.96|433.66|435.65|433.35|33
1735539380000|2024-12-30 06:16:20|450|447.7|449.86|447.56|450|447.7|449.75|447.45|27
1735608670000|2024-12-31 01:31:10|435.74|433.44|435.87|433.57|435.87|433.57|435.66|433.36|30
1735539390000|2024-12-30 06:16:30|449.87|447.57|450.14|447.84|450.16|447.86|449.87|447.57|21
1735608680000|2024-12-31 01:31:20|435.82|433.52|435.42|433.12|435.89|433.59|435.4|433.1|25
1735539400000|2024-12-30 06:16:40|450.16|447.86|450.35|448.05|450.38|448.08|450.14|447.84|25
1735608690000|2024-12-31 01:31:30|435.43|433.13|435.44|433.14|435.49|433.19|435.43|433.13|22
1735539410000|2024-12-30 06:16:50|450.36|448.06|450.34|448.04|450.39|448.09|450.32|448.02|18
1735608700000|2024-12-31 01:31:40|435.39|433.09|435.38|433.08|435.46|433.16|435.32|433.02|16
1735539420000|2024-12-30 06:17:00|450.35|448.05|450.47|448.17|450.47|448.17|450.25|447.95|31
1735608710000|2024-12-31 01:31:50|435.33|433.03|435.41|433.11|435.47|433.17|435.33|433.03|13
1735539430000|2024-12-30 06:17:10|450.46|448.16|450.29|447.99|450.46|448.16|450.28|447.98|7
1735608720000|2024-12-31 01:32:00|435.42|433.12|435.37|433.07|435.42|433.12|435.3|433|15
1735539440000|2024-12-30 06:17:20|450.28|447.98|450.47|448.17|450.47|448.17|450.28|447.98|21
1735608730000|2024-12-31 01:32:10|435.29|432.99|435.2|432.9|435.29|432.99|435.13|432.83|8
1735539450000|2024-12-30 06:17:30|450.44|448.14|450.42|448.12|450.46|448.16|450.41|448.11|10
1735608740000|2024-12-31 01:32:20|435.26|432.96|435.38|433.08|435.59|433.29|435.26|432.96|24
1735539460000|2024-12-30 06:17:40|450.4|448.1|450.21|447.91|450.4|448.1|450.21|447.91|22
1735608750000|2024-12-31 01:32:30|435.39|433.09|435.8|433.5|435.8|433.5|435.39|433.09|20
1735539470000|2024-12-30 06:17:50|450.19|447.89|450.05|447.75|450.2|447.9|450.02|447.72|19
1735608760000|2024-12-31 01:32:40|435.81|433.51|436.22|433.92|436.23|433.93|435.81|433.51|27
1735539480000|2024-12-30 06:18:00|450.04|447.74|450.36|448.06|450.36|448.06|450.03|447.73|25
1735608770000|2024-12-31 01:32:50|436.23|433.93|436.73|434.43|436.73|434.43|436.13|433.83|35
1735539490000|2024-12-30 06:18:10|450.35|448.05|450.47|448.17|450.47|448.17|450.35|448.05|8
1735608780000|2024-12-31 01:33:00|436.75|434.45|436.25|433.95|436.83|434.53|436.21|433.91|31
1735539500000|2024-12-30 06:18:20|450.43|448.13|450.45|448.15|450.47|448.17|450.43|448.13|7
1735608790000|2024-12-31 01:33:10|436.26|433.96|436.36|434.06|436.41|434.11|436.16|433.86|27
1735539510000|2024-12-30 06:18:30|450.46|448.16|450.47|448.17|450.47|448.17|450.46|448.16|2
1735608800000|2024-12-31 01:33:20|436.32|434.02|436.7|434.4|436.71|434.41|436.32|434.02|27
1735539520000|2024-12-30 06:18:40|450.44|448.14|450.32|448.02|450.45|448.15|450.3|448|13
1735608810000|2024-12-31 01:33:30|436.71|434.41|436.62|434.32|436.71|434.41|436.45|434.15|27
1735539530000|2024-12-30 06:18:50|450.3|448|450.08|447.78|450.3|448|450.06|447.76|26
1735608820000|2024-12-31 01:33:40|436.61|434.31|436.53|434.23|436.82|434.52|436.5|434.2|29
1735539540000|2024-12-30 06:19:00|450.07|447.77|450.35|448.05|450.36|448.06|449.99|447.69|29
1735608830000|2024-12-31 01:33:50|436.58|434.28|436.68|434.38|436.77|434.47|436.58|434.28|22
1735539550000|2024-12-30 06:19:10|450.32|448.02|450.43|448.13|450.43|448.13|450.29|447.99|16
1735539560000|2024-12-30 06:19:20|450.4|448.1|450.46|448.16|450.47|448.17|450.4|448.1|12
1735608840000|2024-12-31 01:34:00|436.66|434.36|436.47|434.17|436.68|434.38|436.37|434.07|27
1735539570000|2024-12-30 06:19:30|450.45|448.15|450.37|448.07|450.46|448.16|450.37|448.07|14
1735608850000|2024-12-31 01:34:10|436.46|434.16|436.52|434.22|436.56|434.26|436.27|433.97|30
1735539580000|2024-12-30 06:19:40|450.43|448.13|450.46|448.16|450.46|448.16|450.38|448.08|16
1735608860000|2024-12-31 01:34:20|436.5|434.2|436.75|434.45|436.77|434.47|436.5|434.2|25
1735539590000|2024-12-30 06:19:50|450.47|448.17|450.47|448.17|450.47|448.17|450.45|448.15|9
1735608870000|2024-12-31 01:34:30|436.78|434.48|436.64|434.34|436.81|434.51|436.61|434.31|26
1735539600000|2024-12-30 06:20:00|450.45|448.15|450.47|448.17|450.47|448.17|450.45|448.15|3
1735608880000|2024-12-31 01:34:40|436.66|434.36|436.54|434.24|436.75|434.45|436.53|434.23|23
1735539610000|2024-12-30 06:20:10|450.44|448.14|450.41|448.11|450.44|448.14|450.36|448.06|3
1735608890000|2024-12-31 01:34:50|436.53|434.23|436.34|434.04|436.53|434.23|436.26|433.96|25
1735539620000|2024-12-30 06:20:20|450.32|448.02|450.4|448.1|450.4|448.1|450.27|447.97|22
1735608900000|2024-12-31 01:35:00|436.41|434.11|436.46|434.16|436.6|434.3|436.41|434.11|21
1735539630000|2024-12-30 06:20:30|450.43|448.13|450.47|448.17|450.47|448.17|450.43|448.13|7
1735608910000|2024-12-31 01:35:10|436.4|434.1|436.27|433.97|436.41|434.11|436.18|433.88|27
1735539680000|2024-12-30 06:21:20|450.68|448.38|450.84|448.54|450.88|448.58|450.68|448.38|8
1735608920000|2024-12-31 01:35:20|436.29|433.99|436.04|433.74|436.34|434.04|435.98|433.68|25
1735539690000|2024-12-30 06:21:30|450.87|448.57|450.85|448.55|450.88|448.58|450.83|448.53|18
1735539700000|2024-12-30 06:21:40|450.86|448.56|450.7|448.4|450.86|448.56|450.64|448.34|21
1735608930000|2024-12-31 01:35:30|436.02|433.72|435.9|433.6|436.04|433.74|435.9|433.6|17
1735539710000|2024-12-30 06:21:50|450.67|448.37|450.89|448.59|450.89|448.59|450.67|448.37|19
1735608940000|2024-12-31 01:35:40|435.91|433.61|436.17|433.87|436.18|433.88|435.9|433.6|17
1735539780000|2024-12-30 06:23:00|451.02|448.72|451.15|448.85|451.15|448.85|451.02|448.72|2
1735608950000|2024-12-31 01:35:50|436.15|433.85|436.36|434.06|436.38|434.08|436.15|433.85|18
1735539790000|2024-12-30 06:23:10|451.28|448.98|451.42|449.12|451.42|449.12|451.28|448.98|4
1735608960000|2024-12-31 01:36:00|436.39|434.09|436.39|434.09|436.53|434.23|436.34|434.04|19
1735539800000|2024-12-30 06:23:20|451.45|449.15|451.99|449.69|452.04|449.74|451.45|449.15|24
1735608970000|2024-12-31 01:36:10|436.37|434.07|436.7|434.4|436.72|434.42|436.37|434.07|29
1735539810000|2024-12-30 06:23:30|452|449.7|451.98|449.68|452.03|449.73|451.98|449.68|13
1735608980000|2024-12-31 01:36:20|436.67|434.37|437.02|434.72|437.08|434.78|436.67|434.37|32
1735539820000|2024-12-30 06:23:40|451.91|449.61|451.8|449.5|451.91|449.61|451.74|449.44|14
1735608990000|2024-12-31 01:36:30|437.05|434.75|436.87|434.57|437.05|434.75|436.79|434.49|27
1735539830000|2024-12-30 06:23:50|451.78|449.48|451.47|449.17|451.78|449.48|451.47|449.17|13
1735609000000|2024-12-31 01:36:40|436.86|434.56|436.77|434.47|436.88|434.58|436.74|434.44|26
1735539840000|2024-12-30 06:24:00|451.48|449.18|451.6|449.3|451.62|449.32|451.38|449.08|28
1735609010000|2024-12-31 01:36:50|436.76|434.46|436.66|434.36|436.76|434.46|436.62|434.32|25
1735539850000|2024-12-30 06:24:10|451.57|449.27|451.56|449.26|451.69|449.39|451.56|449.26|22
1735609020000|2024-12-31 01:37:00|436.67|434.37|436.38|434.08|436.67|434.37|436.36|434.06|29
1735539860000|2024-12-30 06:24:20|451.48|449.18|451.46|449.16|451.5|449.2|451.43|449.13|18
1735609030000|2024-12-31 01:37:10|436.42|434.12|436.4|434.1|436.48|434.18|436.38|434.08|23
1735539870000|2024-12-30 06:24:30|451.45|449.15|451.16|448.86|451.5|449.2|451.1|448.8|19
1735609040000|2024-12-31 01:37:20|436.39|434.09|436.02|433.72|436.39|434.09|435.97|433.67|32
1735539880000|2024-12-30 06:24:40|451.18|448.88|451.46|449.16|451.51|449.21|451.18|448.88|26
1735609050000|2024-12-31 01:37:30|436.01|433.71|436.15|433.85|436.34|434.04|436.01|433.71|26
1735539890000|2024-12-30 06:24:50|451.37|449.07|451.49|449.19|451.55|449.25|451.34|449.04|22
1735609060000|2024-12-31 01:37:40|436.23|433.93|436.73|434.43|436.73|434.43|436.21|433.91|24
1735539900000|2024-12-30 06:25:00|451.45|449.15|451.49|449.19|451.57|449.27|451.35|449.05|26
1735609070000|2024-12-31 01:37:50|436.72|434.42|436.68|434.38|436.78|434.48|436.59|434.29|28
1735539910000|2024-12-30 06:25:10|451.45|449.15|451.25|448.95|451.46|449.16|451.24|448.94|24
1735609080000|2024-12-31 01:38:00|436.63|434.33|436.67|434.37|436.72|434.42|436.52|434.22|25
1735539920000|2024-12-30 06:25:20|451.29|448.99|451.38|449.08|451.39|449.09|451.26|448.96|20
1735609090000|2024-12-31 01:38:10|436.68|434.38|436.4|434.1|436.77|434.47|436.34|434.04|31
1735539930000|2024-12-30 06:25:30|451.37|449.07|451|448.7|451.37|449.07|451|448.7|25
1735609100000|2024-12-31 01:38:20|436.41|434.11|436.73|434.43|436.73|434.43|436.41|434.11|26
1735539940000|2024-12-30 06:25:40|450.94|448.64|450.99|448.69|451.03|448.73|450.81|448.51|19
1735609110000|2024-12-31 01:38:30|436.72|434.42|436.73|434.43|436.76|434.46|436.58|434.28|29
1735539950000|2024-12-30 06:25:50|450.98|448.68|450.92|448.62|450.98|448.68|450.74|448.44|19
1735539960000|2024-12-30 06:26:00|450.81|448.51|450.72|448.42|450.88|448.58|450.62|448.32|19
1735609120000|2024-12-31 01:38:40|436.76|434.46|436.53|434.23|436.76|434.46|436.51|434.21|30
1735539970000|2024-12-30 06:26:10|450.75|448.45|450.4|448.1|450.75|448.45|450.35|448.05|24
1735609130000|2024-12-31 01:38:50|436.56|434.26|436.56|434.26|436.57|434.27|436.49|434.19|22
1735539980000|2024-12-30 06:26:20|450.34|448.04|450.57|448.27|450.61|448.31|450.31|448.01|23
1735609140000|2024-12-31 01:39:00|436.55|434.25|436.49|434.19|436.61|434.31|436.43|434.13|30
1735539990000|2024-12-30 06:26:30|450.54|448.24|450.72|448.42|450.75|448.45|450.54|448.24|16
1735609150000|2024-12-31 01:39:10|436.5|434.2|436.69|434.39|436.74|434.44|436.48|434.18|28
1735540000000|2024-12-30 06:26:40|450.82|448.52|450.81|448.51|450.85|448.55|450.79|448.49|5
1735609160000|2024-12-31 01:39:20|436.74|434.44|436.76|434.46|436.79|434.49|436.69|434.39|27
1735540010000|2024-12-30 06:26:50|450.92|448.62|450.9|448.6|450.92|448.62|450.9|448.6|2
1735609170000|2024-12-31 01:39:30|436.73|434.43|436.62|434.32|436.73|434.43|436.54|434.24|26
1735540020000|2024-12-30 06:27:00|451.02|448.72|450.95|448.65|451.02|448.72|450.9|448.6|8
1735609180000|2024-12-31 01:39:40|436.56|434.26|436.48|434.18|436.56|434.26|436.48|434.18|27
1735540030000|2024-12-30 06:27:10|451.05|448.75|451.13|448.83|451.21|448.91|451|448.7|12
1735609190000|2024-12-31 01:39:50|436.51|434.21|436.53|434.23|436.55|434.25|436.41|434.11|21
1735540040000|2024-12-30 06:27:20|451.22|448.92|451.02|448.72|451.23|448.93|451.02|448.72|15
1735609200000|2024-12-31 01:40:00|436.52|434.22|436.23|433.93|436.52|434.22|436.18|433.88|25
1735540050000|2024-12-30 06:27:30|451.01|448.71|450.81|448.51|451.01|448.71|450.81|448.51|4
1735609210000|2024-12-31 01:40:10|436.25|433.95|436.21|433.91|436.27|433.97|436.19|433.89|23
1735540060000|2024-12-30 06:27:40|450.88|448.58|450.75|448.45|450.88|448.58|450.75|448.45|6
1735609220000|2024-12-31 01:40:20|436.22|433.92|436.18|433.88|436.24|433.94|436.14|433.84|24
1735540070000|2024-12-30 06:27:50|450.73|448.43|450.76|448.46|450.83|448.53|450.73|448.43|7
1735609230000|2024-12-31 01:40:30|436.17|433.87|436.27|433.97|436.27|433.97|436.13|433.83|21
1735540080000|2024-12-30 06:28:00|450.85|448.55|450.93|448.63|451.02|448.72|450.85|448.55|9
1735609240000|2024-12-31 01:40:40|436.31|434.01|436.33|434.03|436.45|434.15|436.31|434.01|24
1735540090000|2024-12-30 06:28:10|451|448.7|450.94|448.64|451|448.7|450.88|448.58|16
1735609250000|2024-12-31 01:40:50|436.34|434.04|436.13|433.83|436.41|434.11|436.09|433.79|29
1735540100000|2024-12-30 06:28:20|450.92|448.62|450.74|448.44|450.95|448.65|450.69|448.39|20
1735609260000|2024-12-31 01:41:00|436.11|433.81|436.02|433.72|436.19|433.89|436.02|433.72|24
1735540110000|2024-12-30 06:28:30|450.72|448.42|450.79|448.49|450.85|448.55|450.71|448.41|6
1735609270000|2024-12-31 01:41:10|436.04|433.74|436.06|433.76|436.23|433.93|435.99|433.69|24
1735540120000|2024-12-30 06:28:40|450.91|448.61|450.79|448.49|450.91|448.61|450.79|448.49|6
1735609280000|2024-12-31 01:41:20|436.05|433.75|436.29|433.99|436.29|433.99|436.02|433.72|16
1735540150000|2024-12-30 06:29:10|450.88|448.58|450.97|448.67|450.97|448.67|450.81|448.51|10
1735609290000|2024-12-31 01:41:30|436.31|434.01|436.22|433.92|436.31|434.01|436.19|433.89|26
1735540160000|2024-12-30 06:29:20|450.94|448.64|450.83|448.53|451.02|448.72|450.83|448.53|6
1735609300000|2024-12-31 01:41:40|436.25|433.95|436.37|434.07|436.48|434.18|436.25|433.95|24
1735540170000|2024-12-30 06:29:30|450.94|448.64|450.94|448.64|450.95|448.65|450.85|448.55|4
1735609310000|2024-12-31 01:41:50|436.39|434.09|436.51|434.21|436.62|434.32|436.39|434.09|25
1735540180000|2024-12-30 06:29:40|451.02|448.72|451.04|448.74|451.14|448.84|450.94|448.64|9
1735609320000|2024-12-31 01:42:00|436.52|434.22|436.49|434.19|436.52|434.22|436.42|434.12|29
1735540190000|2024-12-30 06:29:50|451|448.7|450.94|448.64|451|448.7|450.94|448.64|4
1735609330000|2024-12-31 01:42:10|436.5|434.2|436.66|434.36|436.67|434.37|436.5|434.2|29
1735540200000|2024-12-30 06:30:00|451|448.7|451.14|448.84|451.21|448.91|450.96|448.66|17
1735609340000|2024-12-31 01:42:20|436.65|434.35|436.7|434.4|436.7|434.4|436.54|434.24|25
1735540210000|2024-12-30 06:30:10|451.13|448.83|450.89|448.59|451.13|448.83|450.89|448.59|8
1735609350000|2024-12-31 01:42:30|436.74|434.44|436.83|434.53|436.9|434.6|436.74|434.44|24
1735540220000|2024-12-30 06:30:20|450.82|448.52|450.82|448.52|450.87|448.57|450.82|448.52|3
1735609360000|2024-12-31 01:42:40|436.84|434.54|436.82|434.52|436.89|434.59|436.79|434.49|27
1735540230000|2024-12-30 06:30:30|450.91|448.61|451.11|448.81|451.12|448.82|450.91|448.61|12
1735609370000|2024-12-31 01:42:50|436.81|434.51|436.77|434.47|436.84|434.54|436.77|434.47|21
1735540240000|2024-12-30 06:30:40|451.1|448.8|451.06|448.76|451.14|448.84|450.99|448.69|6
1735609380000|2024-12-31 01:43:00|436.78|434.48|436.85|434.55|436.88|434.58|436.78|434.48|18
1735540250000|2024-12-30 06:30:50|451.04|448.74|451.03|448.73|451.04|448.74|451.03|448.73|2
1735609390000|2024-12-31 01:43:10|436.86|434.56|436.72|434.42|436.9|434.6|436.7|434.4|24
1735540260000|2024-12-30 06:31:00|451.12|448.82|451.09|448.79|451.15|448.85|451.07|448.77|7
1735609400000|2024-12-31 01:43:20|436.71|434.41|436.76|434.46|436.76|434.46|436.6|434.3|26
1735540270000|2024-12-30 06:31:10|451.22|448.92|451.22|448.92|451.22|448.92|451.22|448.92|1
1735609410000|2024-12-31 01:43:30|436.77|434.47|437.1|434.8|437.1|434.8|436.77|434.47|25
1735540280000|2024-12-30 06:31:20|451.18|448.88|450.95|448.65|451.25|448.95|450.95|448.65|8
1735609420000|2024-12-31 01:43:40|437.09|434.79|437.08|434.78|437.1|434.8|437.02|434.72|27
1735540290000|2024-12-30 06:31:30|451.01|448.71|450.98|448.68|451.14|448.84|450.95|448.65|10
1735609430000|2024-12-31 01:43:50|437.07|434.77|437.14|434.84|437.16|434.86|437.03|434.73|19
1735540300000|2024-12-30 06:31:40|451.07|448.77|451.14|448.84|451.17|448.87|450.98|448.68|10
1735609440000|2024-12-31 01:44:00|437.15|434.85|437.3|435|437.31|435.01|437.09|434.79|27
1735540310000|2024-12-30 06:31:50|451.22|448.92|451.16|448.86|451.26|448.96|451.16|448.86|6
1735609450000|2024-12-31 01:44:10|437.31|435.01|437.26|434.96|437.31|435.01|437.18|434.88|25
1735540320000|2024-12-30 06:32:00|451.15|448.85|451.18|448.88|451.27|448.97|451.14|448.84|10
1735609460000|2024-12-31 01:44:20|437.25|434.95|437.14|434.84|437.31|435.01|437.11|434.81|18
1735540330000|2024-12-30 06:32:10|451.24|448.94|451.25|448.95|451.25|448.95|451.2|448.9|9
1735609470000|2024-12-31 01:44:30|437.15|434.85|437.25|434.95|437.26|434.96|437.14|434.84|18
1735540340000|2024-12-30 06:32:20|451.27|448.97|451.36|449.06|451.43|449.13|451.21|448.91|14
1735609480000|2024-12-31 01:44:40|437.24|434.94|437.13|434.83|437.26|434.96|437.12|434.82|27
1735540350000|2024-12-30 06:32:30|451.45|449.15|451.51|449.21|451.54|449.24|451.44|449.14|4
1735609490000|2024-12-31 01:44:50|437.14|434.84|437.29|434.99|437.29|434.99|437.13|434.83|17
1735540360000|2024-12-30 06:32:40|451.64|449.34|451.71|449.41|451.72|449.42|451.55|449.25|9
1735540370000|2024-12-30 06:32:50|451.7|449.4|451.48|449.18|451.7|449.4|451.48|449.18|6
1735609500000|2024-12-31 01:45:00|437.28|434.98|437.06|434.76|437.28|434.98|437.04|434.74|16
1735540380000|2024-12-30 06:33:00|451.6|449.3|451.57|449.27|451.62|449.32|451.49|449.19|10
1735609510000|2024-12-31 01:45:10|437|434.7|436.91|434.61|437.08|434.78|436.9|434.6|25
1735540390000|2024-12-30 06:33:10|451.51|449.21|451.41|449.11|451.51|449.21|451.41|449.11|7
1735609520000|2024-12-31 01:45:20|436.93|434.63|437.18|434.88|437.28|434.98|436.93|434.63|33
1735540400000|2024-12-30 06:33:20|451.33|449.03|451.27|448.97|451.33|449.03|451.27|448.97|2
1735609530000|2024-12-31 01:45:30|437.19|434.89|437.57|435.27|437.69|435.39|437.18|434.88|28
1735540410000|2024-12-30 06:33:30|451.37|449.07|451.33|449.03|451.37|449.07|451.12|448.82|13
1735609540000|2024-12-31 01:45:40|437.58|435.28|437.55|435.25|437.69|435.39|437.55|435.25|23
1735540420000|2024-12-30 06:33:40|451.3|449|451.3|449|451.3|449|451.3|449|1
1735609550000|2024-12-31 01:45:50|437.58|435.28|437.68|435.38|437.73|435.43|437.56|435.26|20
1735540430000|2024-12-30 06:33:50|451.22|448.92|451.15|448.85|451.22|448.92|451.11|448.81|8
1735609560000|2024-12-31 01:46:00|437.69|435.39|437.5|435.2|437.72|435.42|437.47|435.17|24
1735540440000|2024-12-30 06:34:00|451.22|448.92|450.95|448.65|451.22|448.92|450.95|448.65|12
1735609570000|2024-12-31 01:46:10|437.54|435.24|437.68|435.38|437.77|435.47|437.54|435.24|24
1735540450000|2024-12-30 06:34:10|450.87|448.57|450.8|448.5|450.91|448.61|450.8|448.5|10
1735609580000|2024-12-31 01:46:20|437.7|435.4|437.67|435.37|437.75|435.45|437.67|435.37|21
1735540470000|2024-12-30 06:34:30|450.71|448.41|450.62|448.32|450.71|448.41|450.62|448.32|8
1735609590000|2024-12-31 01:46:30|437.65|435.35|437.43|435.13|437.65|435.35|437.42|435.12|11
1735540480000|2024-12-30 06:34:40|450.69|448.39|450.77|448.47|450.86|448.56|450.63|448.33|15
1735609600000|2024-12-31 01:46:40|437.42|435.12|437.46|435.16|437.51|435.21|437.41|435.11|19
1735540490000|2024-12-30 06:34:50|450.87|448.57|450.92|448.62|451.04|448.74|450.87|448.57|7
1735609610000|2024-12-31 01:46:50|437.45|435.15|437.6|435.3|437.6|435.3|437.45|435.15|21
1735540500000|2024-12-30 06:35:00|451.01|448.71|451.13|448.83|451.21|448.91|451.01|448.71|11
1735609620000|2024-12-31 01:47:00|437.59|435.29|437.76|435.46|437.77|435.47|437.49|435.19|26
1735540510000|2024-12-30 06:35:10|451.19|448.89|451.2|448.9|451.23|448.93|451.08|448.78|15
1735609630000|2024-12-31 01:47:10|437.84|435.54|437.88|435.58|437.92|435.62|437.84|435.54|15
1735540520000|2024-12-30 06:35:20|451.18|448.88|451.42|449.12|451.47|449.17|451.12|448.82|15
1735609640000|2024-12-31 01:47:20|437.86|435.56|437.92|435.62|437.92|435.62|437.86|435.56|6
1735540530000|2024-12-30 06:35:30|451.5|449.2|451.65|449.35|451.66|449.36|451.48|449.18|13
1735609680000|2024-12-31 01:48:00|438.11|435.81|438.34|436.04|438.35|436.05|438.11|435.81|6
1735540540000|2024-12-30 06:35:40|451.69|449.39|451.7|449.4|451.79|449.49|451.67|449.37|4
1735609690000|2024-12-31 01:48:10|438.35|436.05|438.37|436.07|438.37|436.07|438.31|436.01|7
1735540550000|2024-12-30 06:35:50|451.66|449.36|451.49|449.19|451.66|449.36|451.49|449.19|3
1735609700000|2024-12-31 01:48:20|438.36|436.06|438.37|436.07|438.37|436.07|438.36|436.06|2
1735540560000|2024-12-30 06:36:00|451.45|449.15|451.43|449.13|451.47|449.17|451.23|448.93|18
1735609710000|2024-12-31 01:48:30|438.47|436.17|438.62|436.32|438.67|436.37|438.45|436.15|14
1735540570000|2024-12-30 06:36:10|451.42|449.12|451.42|449.12|451.42|449.12|451.42|449.12|1
1735609720000|2024-12-31 01:48:40|438.61|436.31|438.82|436.52|438.82|436.52|438.6|436.3|20
1735540590000|2024-12-30 06:36:30|451.52|449.22|451.45|449.15|451.52|449.22|451.45|449.15|2
1735609730000|2024-12-31 01:48:50|438.83|436.53|438.86|436.56|438.91|436.61|438.82|436.52|17
1735540600000|2024-12-30 06:36:40|451.5|449.2|451.68|449.38|451.72|449.42|451.5|449.2|13
1735609740000|2024-12-31 01:49:00|438.88|436.58|438.95|436.65|438.95|436.65|438.85|436.55|14
1735540610000|2024-12-30 06:36:50|451.65|449.35|451.58|449.28|451.66|449.36|451.56|449.26|6
1735609750000|2024-12-31 01:49:10|439.02|436.72|439.03|436.73|439.03|436.73|438.88|436.58|20
1735540620000|2024-12-30 06:37:00|451.57|449.27|451.57|449.27|451.57|449.27|451.57|449.27|1
1735609760000|2024-12-31 01:49:20|439|436.7|438.94|436.64|439.05|436.75|438.83|436.53|17
1735540630000|2024-12-30 06:37:10|451.47|449.17|451.4|449.1|451.47|449.17|451.38|449.08|8
1735609770000|2024-12-31 01:49:30|438.89|436.59|438.54|436.24|438.94|436.64|438.51|436.21|19
1735540640000|2024-12-30 06:37:20|451.33|449.03|450.93|448.63|451.33|449.03|450.93|448.63|12
1735609780000|2024-12-31 01:49:40|438.55|436.25|438.55|436.25|438.55|436.25|438.55|436.25|1
1735540650000|2024-12-30 06:37:30|451.01|448.71|450.97|448.67|451.01|448.71|450.97|448.67|3
1735609790000|2024-12-31 01:49:50|438.51|436.21|438.85|436.55|438.86|436.56|438.51|436.21|19
1735540660000|2024-12-30 06:37:40|451.03|448.73|451.17|448.87|451.23|448.93|451.01|448.71|25
1735540670000|2024-12-30 06:37:50|451.2|448.9|451.34|449.04|451.38|449.08|451.2|448.9|12
1735609800000|2024-12-31 01:50:00|438.8|436.5|438.78|436.48|438.85|436.55|438.78|436.48|13
1735540680000|2024-12-30 06:38:00|451.39|449.09|451.34|449.04|451.39|449.09|451.33|449.03|4
1735609810000|2024-12-31 01:50:10|438.75|436.45|438.51|436.21|438.75|436.45|438.48|436.18|19
1735540690000|2024-12-30 06:38:10|451.41|449.11|451.37|449.07|451.48|449.18|451.34|449.04|8
1735609820000|2024-12-31 01:50:20|438.49|436.19|438.72|436.42|438.73|436.43|438.44|436.14|22
1735540700000|2024-12-30 06:38:20|451.39|449.09|451.45|449.15|451.55|449.25|451.37|449.07|16
1735609830000|2024-12-31 01:50:30|438.73|436.43|438.94|436.64|438.96|436.66|438.73|436.43|16
1735540710000|2024-12-30 06:38:30|451.46|449.16|451.22|448.92|451.46|449.16|451.22|448.92|5
1735609840000|2024-12-31 01:50:40|438.9|436.6|438.81|436.51|438.95|436.65|438.81|436.51|6
1735540720000|2024-12-30 06:38:40|451.29|448.99|451.34|449.04|451.37|449.07|451.23|448.93|16
1735609850000|2024-12-31 01:50:50|438.79|436.49|438.86|436.56|438.86|436.56|438.79|436.49|12
1735540730000|2024-12-30 06:38:50|451.42|449.12|451.34|449.04|451.42|449.12|451.29|448.99|4
1735609860000|2024-12-31 01:51:00|438.87|436.57|438.81|436.51|438.87|436.57|438.78|436.48|9
1735540740000|2024-12-30 06:39:00|451.45|449.15|451.51|449.21|451.57|449.27|451.37|449.07|8
1735609870000|2024-12-31 01:51:10|438.82|436.52|438.8|436.5|438.83|436.53|438.76|436.46|15
1735540750000|2024-12-30 06:39:10|451.38|449.08|451.37|449.07|451.49|449.19|451.37|449.07|9
1735540760000|2024-12-30 06:39:20|451.31|449.01|451.07|448.77|451.31|449.01|451.07|448.77|10
1735609880000|2024-12-31 01:51:20|438.79|436.49|438.88|436.58|438.88|436.58|438.65|436.35|16
1735540770000|2024-12-30 06:39:30|451.01|448.71|450.96|448.66|451.03|448.73|450.95|448.65|8
1735609890000|2024-12-31 01:51:30|438.89|436.59|439.01|436.71|439.01|436.71|438.82|436.52|19
1735540780000|2024-12-30 06:39:40|451.03|448.73|451.21|448.91|451.21|448.91|450.96|448.66|12
1735609900000|2024-12-31 01:51:40|439.05|436.75|439.07|436.77|439.11|436.81|438.96|436.66|18
1735540790000|2024-12-30 06:39:50|451.22|448.92|451.27|448.97|451.3|449|451.18|448.88|21
1735609910000|2024-12-31 01:51:50|439.05|436.75|439.05|436.75|439.07|436.77|438.98|436.68|12
1735540800000|2024-12-30 06:40:00|451.25|448.95|451.3|449|451.37|449.07|451.25|448.95|20
1735609920000|2024-12-31 01:52:00|439.06|436.76|438.94|436.64|439.07|436.77|438.94|436.64|13
1735540820000|2024-12-30 06:40:20|451.39|449.09|451.46|449.16|451.46|449.16|451.39|449.09|2
1735609930000|2024-12-31 01:52:10|438.95|436.65|439.1|436.8|439.11|436.81|438.95|436.65|22
1735540830000|2024-12-30 06:40:30|451.55|449.25|451.64|449.34|451.66|449.36|451.47|449.17|10
1735609940000|2024-12-31 01:52:20|439.11|436.81|439.22|436.92|439.22|436.92|439.03|436.73|23
1735540840000|2024-12-30 06:40:40|451.58|449.28|451.34|449.04|451.58|449.28|451.31|449.01|11
1735609950000|2024-12-31 01:52:30|439.3|437|439.28|436.98|439.3|437|439.25|436.95|20
1735540850000|2024-12-30 06:40:50|451.42|449.12|451.5|449.2|451.58|449.28|451.36|449.06|12
1735609960000|2024-12-31 01:52:40|439.25|436.95|439.19|436.89|439.25|436.95|439.13|436.83|15
1735540860000|2024-12-30 06:41:00|451.57|449.27|451.62|449.32|451.66|449.36|451.52|449.22|21
1735609970000|2024-12-31 01:52:50|439.2|436.9|439.2|436.9|439.2|436.9|439.18|436.88|4
1735540870000|2024-12-30 06:41:10|451.61|449.31|451.47|449.17|451.61|449.31|451.36|449.06|13
1735609980000|2024-12-31 01:53:00|439.18|436.88|439.12|436.82|439.18|436.88|439.12|436.82|7
1735540880000|2024-12-30 06:41:20|451.42|449.12|451.15|448.85|451.42|449.12|451.06|448.76|12
1735609990000|2024-12-31 01:53:10|439.07|436.77|438.99|436.69|439.13|436.83|438.99|436.69|10
1735540890000|2024-12-30 06:41:30|451.13|448.83|451.07|448.77|451.17|448.87|451.07|448.77|20
1735610000000|2024-12-31 01:53:20|438.96|436.66|439|436.7|439.01|436.71|438.96|436.66|21
1735540900000|2024-12-30 06:41:40|451.03|448.73|450.88|448.58|451.03|448.73|450.76|448.46|22
1735610010000|2024-12-31 01:53:30|439.01|436.71|438.75|436.45|439.01|436.71|438.75|436.45|19
1735540910000|2024-12-30 06:41:50|450.89|448.59|450.88|448.58|450.96|448.66|450.87|448.57|15
1735610020000|2024-12-31 01:53:40|438.65|436.35|438.86|436.56|438.87|436.57|438.65|436.35|21
1735540920000|2024-12-30 06:42:00|450.89|448.59|450.97|448.67|451|448.7|450.85|448.55|18
1735610030000|2024-12-31 01:53:50|438.85|436.55|438.8|436.5|438.86|436.56|438.78|436.48|17
1735540930000|2024-12-30 06:42:10|451.06|448.76|450.98|448.68|451.06|448.76|450.98|448.68|4
1735610040000|2024-12-31 01:54:00|438.77|436.47|438.71|436.41|438.77|436.47|438.6|436.3|25
1735540940000|2024-12-30 06:42:20|451.06|448.76|451.12|448.82|451.12|448.82|451.02|448.72|4
1735610050000|2024-12-31 01:54:10|438.69|436.39|438.75|436.45|438.78|436.48|438.69|436.39|12
1735540950000|2024-12-30 06:42:30|451.04|448.74|451.28|448.98|451.34|449.04|451.04|448.74|11
1735540960000|2024-12-30 06:42:40|451.26|448.96|451.39|449.09|451.43|449.13|451.26|448.96|6
1735610060000|2024-12-31 01:54:20|438.73|436.43|438.75|436.45|438.76|436.46|438.68|436.38|15
1735540970000|2024-12-30 06:42:50|451.44|449.14|451.39|449.09|451.48|449.18|451.39|449.09|5
1735610070000|2024-12-31 01:54:30|438.74|436.44|438.76|436.46|438.82|436.52|438.72|436.42|17
1735540980000|2024-12-30 06:43:00|451.51|449.21|451.51|449.21|451.51|449.21|451.41|449.11|3
1735540990000|2024-12-30 06:43:10|451.44|449.14|451.35|449.05|451.44|449.14|451.35|449.05|2
1735610080000|2024-12-31 01:54:40|438.72|436.42|438.72|436.42|438.73|436.43|438.67|436.37|24
1735541000000|2024-12-30 06:43:20|451.43|449.13|451.4|449.1|451.43|449.13|451.4|449.1|2
1735610090000|2024-12-31 01:54:50|438.74|436.44|438.62|436.32|438.76|436.46|438.56|436.26|21
1735541010000|2024-12-30 06:43:30|451.45|449.15|451.42|449.12|451.45|449.15|451.42|449.12|2
1735541020000|2024-12-30 06:43:40|451.39|449.09|451.33|449.03|451.39|449.09|451.33|449.03|3
1735610100000|2024-12-31 01:55:00|438.63|436.33|438.47|436.17|438.68|436.38|438.47|436.17|25
1735541030000|2024-12-30 06:43:50|451.24|448.94|451.13|448.83|451.24|448.94|451.07|448.77|22
1735610110000|2024-12-31 01:55:10|438.48|436.18|438.28|435.98|438.5|436.2|438.27|435.97|19
1735541040000|2024-12-30 06:44:00|451.11|448.81|451.16|448.86|451.25|448.95|451.1|448.8|14
1735610120000|2024-12-31 01:55:20|438.29|435.99|438.5|436.2|438.59|436.29|438.28|435.98|29
1735541060000|2024-12-30 06:44:20|451.12|448.82|451.11|448.81|451.12|448.82|451.11|448.81|2
1735610130000|2024-12-31 01:55:30|438.53|436.23|438.56|436.26|438.59|436.29|438.49|436.19|18
1735541070000|2024-12-30 06:44:30|451.03|448.73|450.97|448.67|451.03|448.73|450.97|448.67|2
1735610140000|2024-12-31 01:55:40|438.57|436.27|438.46|436.16|438.57|436.27|438.46|436.16|16
1735541080000|2024-12-30 06:44:40|450.92|448.62|450.9|448.6|450.98|448.68|450.89|448.59|14
1735610150000|2024-12-31 01:55:50|438.43|436.13|438.52|436.22|438.6|436.3|438.43|436.13|23
1735541090000|2024-12-30 06:44:50|451|448.7|451.07|448.77|451.12|448.82|451|448.7|4
1735610160000|2024-12-31 01:56:00|438.54|436.24|438.59|436.29|438.61|436.31|438.5|436.2|19
1735541100000|2024-12-30 06:45:00|451.06|448.76|451.23|448.93|451.23|448.93|451.06|448.76|6
1735610170000|2024-12-31 01:56:10|438.6|436.3|438.47|436.17|438.6|436.3|438.46|436.16|14
1735541110000|2024-12-30 06:45:10|451.34|449.04|451.31|449.01|451.53|449.23|451.24|448.94|18
1735610180000|2024-12-31 01:56:20|438.5|436.2|438.43|436.13|438.56|436.26|438.42|436.12|26
1735541120000|2024-12-30 06:45:20|451.23|448.93|451.08|448.78|451.25|448.95|451.07|448.77|23
1735610190000|2024-12-31 01:56:30|438.42|436.12|438.36|436.06|438.44|436.14|438.34|436.04|16
1735541130000|2024-12-30 06:45:30|451.16|448.86|450.88|448.58|451.16|448.86|450.88|448.58|17
1735610200000|2024-12-31 01:56:40|438.28|435.98|438.28|435.98|438.29|435.99|438.08|435.78|19
1735541140000|2024-12-30 06:45:40|450.8|448.5|450.57|448.27|450.83|448.53|450.57|448.27|9
1735610210000|2024-12-31 01:56:50|438.26|435.96|438.25|435.95|438.29|435.99|438.2|435.9|17
1735541150000|2024-12-30 06:45:50|450.65|448.35|450.31|448.01|450.75|448.45|450.31|448.01|19
1735610220000|2024-12-31 01:57:00|438.26|435.96|438.38|436.08|438.38|436.08|438.25|435.95|20
1735541160000|2024-12-30 06:46:00|450.36|448.06|450.33|448.03|450.51|448.21|450.33|448.03|17
1735610230000|2024-12-31 01:57:10|438.37|436.07|438.47|436.17|438.48|436.18|438.37|436.07|21
1735541170000|2024-12-30 06:46:10|450.42|448.12|450.4|448.1|450.42|448.12|450.32|448.02|17
1735610240000|2024-12-31 01:57:20|438.46|436.16|438.56|436.26|438.62|436.32|438.46|436.16|20
1735541180000|2024-12-30 06:46:20|450.49|448.19|450.35|448.05|450.49|448.19|450.26|447.96|16
1735610250000|2024-12-31 01:57:30|438.54|436.24|438.32|436.02|438.54|436.24|438.31|436.01|15
1735541190000|2024-12-30 06:46:30|450.34|448.04|450.23|447.93|450.37|448.07|450.15|447.85|20
1735610260000|2024-12-31 01:57:40|438.3|436|438.18|435.88|438.34|436.04|438.16|435.86|19
1735541200000|2024-12-30 06:46:40|450.32|448.02|450.29|447.99|450.33|448.03|450.23|447.93|7
1735610270000|2024-12-31 01:57:50|438.17|435.87|438.16|435.86|438.2|435.9|438.15|435.85|19
1735541210000|2024-12-30 06:46:50|450.36|448.06|450.45|448.15|450.49|448.19|450.36|448.06|5
1735610280000|2024-12-31 01:58:00|438.17|435.87|438.36|436.06|438.36|436.06|438.17|435.87|22
1735541220000|2024-12-30 06:47:00|450.44|448.14|450.38|448.08|450.44|448.14|450.36|448.06|10
1735610290000|2024-12-31 01:58:10|438.35|436.05|438.25|435.95|438.35|436.05|438.24|435.94|20
1735541230000|2024-12-30 06:47:10|450.37|448.07|450.15|447.85|450.38|448.08|450.07|447.77|15
1735610300000|2024-12-31 01:58:20|438.24|435.94|438.23|435.93|438.3|436|438.22|435.92|18
1735541240000|2024-12-30 06:47:20|450.14|447.84|450.27|447.97|450.27|447.97|450.1|447.8|20
1735610310000|2024-12-31 01:58:30|438.24|435.94|438.24|435.94|438.29|435.99|438.23|435.93|15
1735541250000|2024-12-30 06:47:30|450.26|447.96|450.06|447.76|450.26|447.96|450.04|447.74|16
1735610320000|2024-12-31 01:58:40|438.25|435.95|438.22|435.92|438.25|435.95|438.17|435.87|20
1735541260000|2024-12-30 06:47:40|450.05|447.75|450.1|447.8|450.11|447.81|450.02|447.72|9
1735610330000|2024-12-31 01:58:50|438.21|435.91|438.06|435.76|438.22|435.92|438|435.7|20
1735541270000|2024-12-30 06:47:50|450.09|447.79|450.12|447.82|450.2|447.9|450.07|447.77|18
1735610340000|2024-12-31 01:59:00|438.05|435.75|438.16|435.86|438.2|435.9|438.05|435.75|22
1735541280000|2024-12-30 06:48:00|450.13|447.83|450.23|447.93|450.32|448.02|450.09|447.79|20
1735610350000|2024-12-31 01:59:10|438.19|435.89|438.27|435.97|438.28|435.98|438.19|435.89|21
1735541290000|2024-12-30 06:48:10|450.24|447.94|450.14|447.84|450.24|447.94|450.01|447.71|23
1735610360000|2024-12-31 01:59:20|438.26|435.96|438.25|435.95|438.26|435.96|438.24|435.94|6
1735541300000|2024-12-30 06:48:20|450.13|447.83|450.09|447.79|450.13|447.83|450.05|447.75|10
1735610370000|2024-12-31 01:59:30|438.26|435.96|438.28|435.98|438.37|436.07|438.25|435.95|18
1735541310000|2024-12-30 06:48:30|450.1|447.8|450.31|448.01|450.31|448.01|450.09|447.79|26
1735610380000|2024-12-31 01:59:40|438.3|436|438.29|435.99|438.3|436|438.25|435.95|15
1735541320000|2024-12-30 06:48:40|450.33|448.03|450.32|448.02|450.33|448.03|450.24|447.94|12
1735610390000|2024-12-31 01:59:50|438.28|435.98|438.3|436|438.3|436|438.27|435.97|15
1735541330000|2024-12-30 06:48:50|450.33|448.03|450.35|448.05|450.4|448.1|450.33|448.03|15
1735541340000|2024-12-30 06:49:00|450.37|448.07|450.32|448.02|450.37|448.07|450.24|447.94|21
1735610400000|2024-12-31 02:00:00|438.31|436.01|438.31|436.01|438.33|436.03|438.14|435.84|29
1735541350000|2024-12-30 06:49:10|450.37|448.07|450.29|447.99|450.52|448.22|450.28|447.98|19
1735610410000|2024-12-31 02:00:10|438.32|436.02|438.13|435.83|438.32|436.02|438.13|435.83|16
1735541360000|2024-12-30 06:49:20|450.3|448|450.24|447.94|450.46|448.16|450.24|447.94|26
1735610420000|2024-12-31 02:00:20|438.14|435.84|438.13|435.83|438.15|435.85|438.09|435.79|21
1735541370000|2024-12-30 06:49:30|450.25|447.95|450.03|447.73|450.25|447.95|450.01|447.71|25
1735610430000|2024-12-31 02:00:30|438.12|435.82|438.06|435.76|438.15|435.85|438.06|435.76|14
1735541380000|2024-12-30 06:49:40|450.07|447.77|450.19|447.89|450.2|447.9|450.06|447.76|16
1735610440000|2024-12-31 02:00:40|438.05|435.75|437.89|435.59|438.07|435.77|437.88|435.58|17
1735541390000|2024-12-30 06:49:50|450.2|447.9|450.34|448.04|450.34|448.04|450.2|447.9|21
1735610450000|2024-12-31 02:00:50|437.93|435.63|437.65|435.35|437.93|435.63|437.65|435.35|26
1735541400000|2024-12-30 06:50:00|450.38|448.08|450.55|448.25|450.55|448.25|450.29|447.99|23
1735610460000|2024-12-31 02:01:00|437.66|435.36|437.78|435.48|437.85|435.55|437.63|435.33|29
1735541410000|2024-12-30 06:50:10|450.56|448.26|450.45|448.15|450.58|448.28|450.43|448.13|20
1735610470000|2024-12-31 02:01:10|437.77|435.47|437.86|435.56|437.87|435.57|437.77|435.47|22
1735541420000|2024-12-30 06:50:20|450.46|448.16|450.47|448.17|450.53|448.23|450.39|448.09|21
1735610480000|2024-12-31 02:01:20|437.87|435.57|437.75|435.45|437.93|435.63|437.74|435.44|23
1735541430000|2024-12-30 06:50:30|450.48|448.18|450.53|448.23|450.55|448.25|450.46|448.16|16
1735610490000|2024-12-31 02:01:30|437.72|435.42|437.75|435.45|437.79|435.49|437.7|435.4|27
1735541440000|2024-12-30 06:50:40|450.52|448.22|450.49|448.19|450.52|448.22|450.45|448.15|13
1735610500000|2024-12-31 02:01:40|437.73|435.43|437.93|435.63|437.97|435.67|437.73|435.43|24
1735541450000|2024-12-30 06:50:50|450.48|448.18|450.28|447.98|450.5|448.2|450.26|447.96|16
1735610510000|2024-12-31 02:01:50|437.92|435.62|437.92|435.62|437.94|435.64|437.92|435.62|14
1735541460000|2024-12-30 06:51:00|450.3|448|450.5|448.2|450.5|448.2|450.3|448|22
1735610520000|2024-12-31 02:02:00|437.93|435.63|438.06|435.76|438.1|435.8|437.92|435.62|28
1735541470000|2024-12-30 06:51:10|450.52|448.22|450.56|448.26|450.59|448.29|450.46|448.16|25
1735610530000|2024-12-31 02:02:10|438.08|435.78|437.99|435.69|438.08|435.78|437.95|435.65|19
1735541480000|2024-12-30 06:51:20|450.57|448.27|450.66|448.36|450.67|448.37|450.56|448.26|15
1735610540000|2024-12-31 02:02:20|438.04|435.74|438.17|435.87|438.17|435.87|438.01|435.71|22
1735541490000|2024-12-30 06:51:30|450.63|448.33|450.73|448.43|450.74|448.44|450.59|448.29|22
1735610550000|2024-12-31 02:02:30|438.16|435.86|438.3|436|438.32|436.02|438.11|435.81|23
1735541500000|2024-12-30 06:51:40|450.75|448.45|451.01|448.71|451.08|448.78|450.75|448.45|21
1735610560000|2024-12-31 02:02:40|438.34|436.04|438.51|436.21|438.53|436.23|438.34|436.04|17
1735541510000|2024-12-30 06:51:50|450.99|448.69|450.76|448.46|450.99|448.69|450.76|448.46|19
1735610570000|2024-12-31 02:02:50|438.54|436.24|438.42|436.12|438.55|436.25|438.41|436.11|15
1735541520000|2024-12-30 06:52:00|450.79|448.49|450.55|448.25|450.79|448.49|450.54|448.24|23
1735610580000|2024-12-31 02:03:00|438.44|436.14|438.61|436.31|438.63|436.33|438.44|436.14|24
1735541530000|2024-12-30 06:52:10|450.54|448.24|450.5|448.2|450.68|448.38|450.5|448.2|24
1735610590000|2024-12-31 02:03:10|438.59|436.29|438.63|436.33|438.64|436.34|438.5|436.2|19
1735541540000|2024-12-30 06:52:20|450.49|448.19|450.64|448.34|450.65|448.35|450.48|448.18|13
1735610600000|2024-12-31 02:03:20|438.66|436.36|438.49|436.19|438.66|436.36|438.44|436.14|23
1735541550000|2024-12-30 06:52:30|450.62|448.32|450.55|448.25|450.64|448.34|450.51|448.21|17
1735610610000|2024-12-31 02:03:30|438.5|436.2|438.53|436.23|438.58|436.28|438.5|436.2|23
1735541560000|2024-12-30 06:52:40|450.56|448.26|450.49|448.19|450.65|448.35|450.46|448.16|23
1735610620000|2024-12-31 02:03:40|438.5|436.2|438.38|436.08|438.57|436.27|438.38|436.08|25
1735541570000|2024-12-30 06:52:50|450.47|448.17|450.28|447.98|450.47|448.17|450.24|447.94|23
1735610630000|2024-12-31 02:03:50|438.39|436.09|438.33|436.03|438.39|436.09|438.31|436.01|15
1735541580000|2024-12-30 06:53:00|450.36|448.06|450.24|447.94|450.48|448.18|450.24|447.94|23
1735610640000|2024-12-31 02:04:00|438.34|436.04|438.34|436.04|438.35|436.05|438.22|435.92|20
1735541590000|2024-12-30 06:53:10|450.23|447.93|450.38|448.08|450.38|448.08|450.23|447.93|17
1735541600000|2024-12-30 06:53:20|450.37|448.07|450.45|448.15|450.45|448.15|450.31|448.01|15
1735610650000|2024-12-31 02:04:10|438.36|436.06|438.68|436.38|438.68|436.38|438.36|436.06|24
1735541610000|2024-12-30 06:53:30|450.46|448.16|450.49|448.19|450.5|448.2|450.42|448.12|20
1735610660000|2024-12-31 02:04:20|438.67|436.37|438.55|436.25|438.68|436.38|438.52|436.22|22
1735541620000|2024-12-30 06:53:40|450.51|448.21|450.63|448.33|450.71|448.41|450.51|448.21|25
1735610670000|2024-12-31 02:04:30|438.51|436.21|438.48|436.18|438.52|436.22|438.45|436.15|11
1735541630000|2024-12-30 06:53:50|450.64|448.34|450.55|448.25|450.68|448.38|450.52|448.22|23
1735610680000|2024-12-31 02:04:40|438.49|436.19|438.6|436.3|438.6|436.3|438.46|436.16|12
1735541640000|2024-12-30 06:54:00|450.58|448.28|450.47|448.17|450.58|448.28|450.47|448.17|12
1735610690000|2024-12-31 02:04:50|438.57|436.27|438.51|436.21|438.57|436.27|438.46|436.16|16
1735541650000|2024-12-30 06:54:10|450.44|448.14|450.42|448.12|450.52|448.22|450.42|448.12|14
1735610700000|2024-12-31 02:05:00|438.52|436.22|438.27|435.97|438.52|436.22|438.27|435.97|16
1735541660000|2024-12-30 06:54:20|450.41|448.11|450.43|448.13|450.54|448.24|450.4|448.1|16
1735610710000|2024-12-31 02:05:10|438.22|435.92|438.22|435.92|438.22|435.92|438.22|435.92|1
1735541670000|2024-12-30 06:54:30|450.44|448.14|450.32|448.02|450.52|448.22|450.28|447.98|23
1735610740000|2024-12-31 02:05:40|438.26|435.96|438.24|435.94|438.26|435.96|438.22|435.92|6
1735541680000|2024-12-30 06:54:40|450.34|448.04|450.38|448.08|450.38|448.08|450.31|448.01|16
1735610750000|2024-12-31 02:05:50|438.25|435.95|438.37|436.07|438.41|436.11|438.25|435.95|20
1735541690000|2024-12-30 06:54:50|450.39|448.09|450.35|448.05|450.41|448.11|450.33|448.03|18
1735610760000|2024-12-31 02:06:00|438.36|436.06|438.46|436.16|438.46|436.16|438.35|436.05|16
1735541700000|2024-12-30 06:55:00|450.36|448.06|450.58|448.28|450.58|448.28|450.36|448.06|13
1735610770000|2024-12-31 02:06:10|438.48|436.18|438.52|436.22|438.63|436.33|438.44|436.14|24
1735541710000|2024-12-30 06:55:10|450.61|448.31|450.66|448.36|450.69|448.39|450.61|448.31|12
1735610780000|2024-12-31 02:06:20|438.53|436.23|438.57|436.27|438.64|436.34|438.48|436.18|24
1735541720000|2024-12-30 06:55:20|450.68|448.38|450.7|448.4|450.77|448.47|450.61|448.31|23
1735610790000|2024-12-31 02:06:30|438.59|436.29|438.52|436.22|438.61|436.31|438.48|436.18|23
1735541730000|2024-12-30 06:55:30|450.67|448.37|450.64|448.34|450.67|448.37|450.61|448.31|17
1735610800000|2024-12-31 02:06:40|438.54|436.24|438.42|436.12|438.58|436.28|438.38|436.08|17
1735541740000|2024-12-30 06:55:40|450.65|448.35|450.59|448.29|450.68|448.38|450.52|448.22|20
1735610810000|2024-12-31 02:06:50|438.41|436.11|438.52|436.22|438.52|436.22|438.4|436.1|10
1735541750000|2024-12-30 06:55:50|450.6|448.3|450.83|448.53|450.86|448.56|450.57|448.27|25
1735610820000|2024-12-31 02:07:00|438.47|436.17|438.33|436.03|438.51|436.21|438.32|436.02|19
1735541760000|2024-12-30 06:56:00|450.84|448.54|450.7|448.4|450.93|448.63|450.7|448.4|25
1735610830000|2024-12-31 02:07:10|438.35|436.05|438.26|435.96|438.36|436.06|438.22|435.92|12
1735541770000|2024-12-30 06:56:10|450.68|448.38|450.62|448.32|450.68|448.38|450.53|448.23|12
1735610840000|2024-12-31 02:07:20|438.25|435.95|438.22|435.92|438.25|435.95|438.22|435.92|9
1735541780000|2024-12-30 06:56:20|450.64|448.34|450.75|448.45|450.77|448.47|450.64|448.34|21
1735610850000|2024-12-31 02:07:30|438.24|435.94|438.22|435.92|438.25|435.95|438.22|435.92|8
1735541790000|2024-12-30 06:56:30|450.76|448.46|450.89|448.59|450.9|448.6|450.73|448.43|20
1735610870000|2024-12-31 02:07:50|438.24|435.94|438.22|435.92|438.24|435.94|438.22|435.92|2
1735541800000|2024-12-30 06:56:40|450.88|448.58|450.89|448.59|450.93|448.63|450.83|448.53|8
1735610890000|2024-12-31 02:08:10|438.24|435.94|438.22|435.92|438.24|435.94|438.22|435.92|2
1735541810000|2024-12-30 06:56:50|450.91|448.61|450.66|448.36|450.97|448.67|450.66|448.36|23
1735610900000|2024-12-31 02:08:20|438.24|435.94|438.24|435.94|438.24|435.94|438.22|435.92|13
1735541820000|2024-12-30 06:57:00|450.67|448.37|450.81|448.51|450.83|448.53|450.67|448.37|19
1735610910000|2024-12-31 02:08:30|438.26|435.96|438.22|435.92|438.26|435.96|438.22|435.92|4
1735541830000|2024-12-30 06:57:10|450.82|448.52|450.98|448.68|450.98|448.68|450.82|448.52|17
1735610920000|2024-12-31 02:08:40|437.96|435.66|437.53|435.23|437.96|435.66|437.5|435.2|11
1735541840000|2024-12-30 06:57:20|450.97|448.67|450.94|448.64|450.99|448.69|450.94|448.64|11
1735610930000|2024-12-31 02:08:50|437.52|435.22|437.54|435.24|437.63|435.33|437.51|435.21|12
1735541850000|2024-12-30 06:57:30|450.95|448.65|450.88|448.58|450.95|448.65|450.88|448.58|8
1735610940000|2024-12-31 02:09:00|437.51|435.21|437.2|434.9|437.55|435.25|437.16|434.86|25
1735541860000|2024-12-30 06:57:40|450.84|448.54|450.8|448.5|450.88|448.58|450.79|448.49|13
1735610950000|2024-12-31 02:09:10|437.18|434.88|437.37|435.07|437.4|435.1|437.18|434.88|24
1735541870000|2024-12-30 06:57:50|450.81|448.51|450.89|448.59|450.94|448.64|450.81|448.51|20
1735610960000|2024-12-31 02:09:20|437.39|435.09|437.43|435.13|437.43|435.13|437.39|435.09|13
1735541880000|2024-12-30 06:58:00|450.9|448.6|450.84|448.54|450.95|448.65|450.84|448.54|17
1735610970000|2024-12-31 02:09:30|437.44|435.14|437.5|435.2|437.66|435.36|437.44|435.14|21
1735541890000|2024-12-30 06:58:10|450.86|448.56|450.87|448.57|450.92|448.62|450.81|448.51|16
1735610980000|2024-12-31 02:09:40|437.45|435.15|437.45|435.15|437.49|435.19|437.45|435.15|29
1735541900000|2024-12-30 06:58:20|450.9|448.6|450.96|448.66|450.97|448.67|450.82|448.52|21
1735610990000|2024-12-31 02:09:50|437.46|435.16|437.27|434.97|437.46|435.16|437.23|434.93|23
1735541910000|2024-12-30 06:58:30|450.94|448.64|450.9|448.6|451.01|448.71|450.89|448.59|13
1735541920000|2024-12-30 06:58:40|450.79|448.49|450.89|448.59|450.95|448.65|450.79|448.49|21
1735611000000|2024-12-31 02:10:00|437.28|434.98|437.48|435.18|437.48|435.18|437.27|434.97|24
1735541930000|2024-12-30 06:58:50|450.88|448.58|450.91|448.61|450.95|448.65|450.88|448.58|17
1735611010000|2024-12-31 02:10:10|437.44|435.14|437.71|435.41|437.73|435.43|437.44|435.14|28
1735541940000|2024-12-30 06:59:00|450.9|448.6|451|448.7|451.02|448.72|450.79|448.49|20
1735611020000|2024-12-31 02:10:20|437.73|435.43|438.03|435.73|438.03|435.73|437.72|435.42|22
1735541950000|2024-12-30 06:59:10|451.01|448.71|451.1|448.8|451.12|448.82|451.01|448.71|21
1735611030000|2024-12-31 02:10:30|438.05|435.75|438.21|435.91|438.21|435.91|438.05|435.75|27
1735541960000|2024-12-30 06:59:20|451.09|448.79|451.03|448.73|451.09|448.79|450.98|448.68|14
1735611040000|2024-12-31 02:10:40|438.2|435.9|437.97|435.67|438.21|435.91|437.94|435.64|25
1735541970000|2024-12-30 06:59:30|451|448.7|451.09|448.79|451.26|448.96|451|448.7|21
1735611050000|2024-12-31 02:10:50|438.01|435.71|437.85|435.55|438.01|435.71|437.81|435.51|21
1735541980000|2024-12-30 06:59:40|451.08|448.78|451.07|448.77|451.11|448.81|451.07|448.77|13
1735611060000|2024-12-31 02:11:00|437.88|435.58|438.15|435.85|438.15|435.85|437.85|435.55|28
1735541990000|2024-12-30 06:59:50|451.08|448.78|451.15|448.85|451.18|448.88|451.08|448.78|19
1735611070000|2024-12-31 02:11:10|438.14|435.84|437.97|435.67|438.14|435.84|437.92|435.62|20
1735611080000|2024-12-31 02:11:20|437.94|435.64|438.07|435.77|438.16|435.86|437.94|435.64|29
1735542000000|2024-12-30 07:00:00|451.1|448.8|451.38|449.08|451.41|449.11|451.1|448.8|26
1735611090000|2024-12-31 02:11:30|438.08|435.78|438.08|435.78|438.08|435.78|438.08|435.78|1
1735542010000|2024-12-30 07:00:10|451.36|449.06|451.44|449.14|451.46|449.16|451.27|448.97|21
1735611100000|2024-12-31 02:11:40|438.07|435.77|438.23|435.93|438.23|435.93|438.07|435.77|14
1735542020000|2024-12-30 07:00:20|451.42|449.12|451.6|449.3|451.6|449.3|451.35|449.05|20
1735611110000|2024-12-31 02:11:50|438.24|435.94|438.15|435.85|438.24|435.94|438.1|435.8|23
1735542030000|2024-12-30 07:00:30|451.59|449.29|451.51|449.21|451.6|449.3|451.5|449.2|14
1735611120000|2024-12-31 02:12:00|438.16|435.86|438.23|435.93|438.25|435.95|438.1|435.8|21
1735542040000|2024-12-30 07:00:40|451.5|449.2|451.58|449.28|451.62|449.32|451.5|449.2|23
1735611130000|2024-12-31 02:12:10|438.22|435.92|438.28|435.98|438.28|435.98|437.97|435.67|28
1735542050000|2024-12-30 07:00:50|451.57|449.27|451.54|449.24|451.6|449.3|451.54|449.24|11
1735611140000|2024-12-31 02:12:20|438.3|436|438.33|436.03|438.33|436.03|438.3|436|3
1735542060000|2024-12-30 07:01:00|451.55|449.25|451.09|448.79|451.55|449.25|451.09|448.79|24
1735611160000|2024-12-31 02:12:40|438.48|436.18|438.58|436.28|438.61|436.31|438.48|436.18|13
1735542070000|2024-12-30 07:01:10|451.08|448.78|450.98|448.68|451.08|448.78|450.96|448.66|23
1735611170000|2024-12-31 02:12:50|438.59|436.29|438.53|436.23|438.71|436.41|438.51|436.21|20
1735542080000|2024-12-30 07:01:20|450.97|448.67|450.8|448.5|450.97|448.67|450.69|448.39|23
1735611180000|2024-12-31 02:13:00|438.54|436.24|438.75|436.45|438.75|436.45|438.54|436.24|13
1735542090000|2024-12-30 07:01:30|450.81|448.51|450.86|448.56|451.04|448.74|450.8|448.5|23
1735611190000|2024-12-31 02:13:10|438.76|436.46|438.88|436.58|438.89|436.59|438.76|436.46|15
1735542100000|2024-12-30 07:01:40|450.84|448.54|450.79|448.49|450.84|448.54|450.76|448.46|11
1735611200000|2024-12-31 02:13:20|438.85|436.55|438.91|436.61|438.93|436.63|438.85|436.55|12
1735542110000|2024-12-30 07:01:50|450.8|448.5|450.85|448.55|450.85|448.55|450.76|448.46|19
1735611210000|2024-12-31 02:13:30|438.92|436.62|438.98|436.68|439.03|436.73|438.92|436.62|18
1735542120000|2024-12-30 07:02:00|450.86|448.56|450.56|448.26|450.94|448.64|450.56|448.26|26
1735611220000|2024-12-31 02:13:40|438.96|436.66|438.93|436.63|439|436.7|438.92|436.62|17
1735542130000|2024-12-30 07:02:10|450.55|448.25|450.65|448.35|450.69|448.39|450.5|448.2|25
1735542140000|2024-12-30 07:02:20|450.66|448.36|450.54|448.24|450.71|448.41|450.53|448.23|22
1735611230000|2024-12-31 02:13:50|438.95|436.65|439|436.7|439.04|436.74|438.95|436.65|16
1735542150000|2024-12-30 07:02:30|450.55|448.25|450.59|448.29|450.61|448.31|450.48|448.18|23
1735611240000|2024-12-31 02:14:00|439.03|436.73|439.14|436.84|439.14|436.84|439|436.7|16
1735542160000|2024-12-30 07:02:40|450.57|448.27|450.67|448.37|450.74|448.44|450.57|448.27|19
1735611250000|2024-12-31 02:14:10|439.15|436.85|439.14|436.84|439.18|436.88|439.13|436.83|11
1735542170000|2024-12-30 07:02:50|450.68|448.38|450.76|448.46|450.76|448.46|450.63|448.33|17
1735611270000|2024-12-31 02:14:30|439.11|436.81|439.1|436.8|439.14|436.84|439.1|436.8|5
1735542180000|2024-12-30 07:03:00|450.77|448.47|450.96|448.66|450.96|448.66|450.73|448.43|22
1735611280000|2024-12-31 02:14:40|439.11|436.81|438.86|436.56|439.11|436.81|438.86|436.56|15
1735542190000|2024-12-30 07:03:10|450.97|448.67|450.77|448.47|451|448.7|450.77|448.47|19
1735611290000|2024-12-31 02:14:50|438.82|436.52|438.8|436.5|438.84|436.54|438.77|436.47|17
1735542200000|2024-12-30 07:03:20|450.75|448.45|450.9|448.6|450.91|448.61|450.63|448.33|24
1735611300000|2024-12-31 02:15:00|438.81|436.51|439.14|436.84|439.15|436.85|438.8|436.5|22
1735542210000|2024-12-30 07:03:30|450.87|448.57|450.96|448.66|450.96|448.66|450.87|448.57|20
1735611310000|2024-12-31 02:15:10|439.15|436.85|439.31|437.01|439.38|437.08|439.13|436.83|22
1735542220000|2024-12-30 07:03:40|450.95|448.65|451.03|448.73|451.04|448.74|450.95|448.65|19
1735611320000|2024-12-31 02:15:20|439.32|437.02|439.38|437.08|439.41|437.11|439.32|437.02|11
1735542230000|2024-12-30 07:03:50|451.04|448.74|451.09|448.79|451.13|448.83|451.04|448.74|11
1735611330000|2024-12-31 02:15:30|439.55|437.25|439.47|437.17|439.57|437.27|439.46|437.16|15
1735542240000|2024-12-30 07:04:00|451.11|448.81|451.25|448.95|451.38|449.08|451.11|448.81|27
1735542250000|2024-12-30 07:04:10|451.32|449.02|451.27|448.97|451.37|449.07|451.24|448.94|19
1735611340000|2024-12-31 02:15:40|439.43|437.13|439.41|437.11|439.49|437.19|439.35|437.05|26
1735542260000|2024-12-30 07:04:20|451.26|448.96|451.12|448.82|451.27|448.97|451.12|448.82|14
1735611350000|2024-12-31 02:15:50|439.42|437.12|439.32|437.02|439.42|437.12|439.31|437.01|19
1735542270000|2024-12-30 07:04:30|451.13|448.83|451.36|449.06|451.37|449.07|451.13|448.83|19
1735611360000|2024-12-31 02:16:00|439.31|437.01|439.25|436.95|439.33|437.03|439.25|436.95|21
1735542280000|2024-12-30 07:04:40|451.33|449.03|451.27|448.97|451.34|449.04|451.24|448.94|15
1735611370000|2024-12-31 02:16:10|439.22|436.92|439.3|437|439.31|437.01|439.1|436.8|18
1735542290000|2024-12-30 07:04:50|451.28|448.98|451.37|449.07|451.37|449.07|451.26|448.96|17
1735611380000|2024-12-31 02:16:20|439.26|436.96|439.23|436.93|439.29|436.99|439.14|436.84|23
1735542300000|2024-12-30 07:05:00|451.34|449.04|451.32|449.02|451.53|449.23|451.32|449.02|23
1735611390000|2024-12-31 02:16:30|439.18|436.88|439.31|437.01|439.33|437.03|439.07|436.77|20
1735542310000|2024-12-30 07:05:10|451.26|448.96|451.49|449.19|451.49|449.19|451.26|448.96|20
1735611400000|2024-12-31 02:16:40|439.25|436.95|439.23|436.93|439.29|436.99|439.2|436.9|17
1735542320000|2024-12-30 07:05:20|451.48|449.18|451.32|449.02|451.48|449.18|451.21|448.91|18
1735611410000|2024-12-31 02:16:50|439.22|436.92|439.2|436.9|439.23|436.93|439.2|436.9|8
1735542330000|2024-12-30 07:05:30|451.33|449.03|451.46|449.16|451.47|449.17|451.33|449.03|20
1735611420000|2024-12-31 02:17:00|439.24|436.94|439.2|436.9|439.29|436.99|439.2|436.9|19
1735542340000|2024-12-30 07:05:40|451.47|449.17|451.47|449.17|451.54|449.24|451.42|449.12|20
1735611430000|2024-12-31 02:17:10|439.24|436.94|439.16|436.86|439.24|436.94|439.16|436.86|4
1735542350000|2024-12-30 07:05:50|451.49|449.19|451.17|448.87|451.53|449.23|451.17|448.87|16
1735611440000|2024-12-31 02:17:20|439.17|436.87|439.16|436.86|439.22|436.92|439.16|436.86|4
1735542360000|2024-12-30 07:06:00|451.19|448.89|450.91|448.61|451.21|448.91|450.91|448.61|17
1735611450000|2024-12-31 02:17:30|439.01|436.71|438.97|436.67|439.01|436.71|438.93|436.63|9
1735542370000|2024-12-30 07:06:10|450.92|448.62|451.04|448.74|451.04|448.74|450.92|448.62|17
1735611460000|2024-12-31 02:17:40|438.94|436.64|438.74|436.44|438.95|436.65|438.74|436.44|20
1735542380000|2024-12-30 07:06:20|451.05|448.75|451.1|448.8|451.17|448.87|451.05|448.75|24
1735611470000|2024-12-31 02:17:50|438.7|436.4|438.73|436.43|438.8|436.5|438.68|436.38|21
1735542390000|2024-12-30 07:06:30|451.12|448.82|451.09|448.79|451.16|448.86|451.09|448.79|14
1735611480000|2024-12-31 02:18:00|438.77|436.47|438.98|436.68|439|436.7|438.76|436.46|28
1735542400000|2024-12-30 07:06:40|451.1|448.8|451.35|449.05|451.35|449.05|451.1|448.8|14
1735611490000|2024-12-31 02:18:10|438.99|436.69|439|436.7|439.01|436.71|438.96|436.66|17
1735542410000|2024-12-30 07:06:50|451.34|449.04|451.51|449.21|451.52|449.22|451.29|448.99|19
1735611500000|2024-12-31 02:18:20|438.97|436.67|439.06|436.76|439.12|436.82|438.97|436.67|25
1735542420000|2024-12-30 07:07:00|451.5|449.2|451.66|449.36|451.66|449.36|451.43|449.13|22
1735611510000|2024-12-31 02:18:30|439.07|436.77|439.22|436.92|439.24|436.94|439.06|436.76|23
1735542430000|2024-12-30 07:07:10|451.65|449.35|451.6|449.3|451.75|449.45|451.6|449.3|19
1735542440000|2024-12-30 07:07:20|451.54|449.24|451.39|449.09|451.54|449.24|451.35|449.05|16
1735611520000|2024-12-31 02:18:40|439.25|436.95|439.22|436.92|439.25|436.95|439.2|436.9|22
1735542450000|2024-12-30 07:07:30|451.4|449.1|451.18|448.88|451.42|449.12|451.18|448.88|26
1735611530000|2024-12-31 02:18:50|439.2|436.9|439.04|436.74|439.21|436.91|439.02|436.72|27
1735542460000|2024-12-30 07:07:40|451.19|448.89|451.28|448.98|451.31|449.01|451.08|448.78|17
1735611540000|2024-12-31 02:19:00|439.05|436.75|439.08|436.78|439.11|436.81|439.04|436.74|29
1735542470000|2024-12-30 07:07:50|451.29|448.99|451.3|449|451.36|449.06|451.23|448.93|15
1735611550000|2024-12-31 02:19:10|439.07|436.77|438.87|436.57|439.07|436.77|438.87|436.57|23
1735542480000|2024-12-30 07:08:00|451.28|448.98|451.36|449.06|451.36|449.06|451.19|448.89|22
1735611560000|2024-12-31 02:19:20|438.89|436.59|438.69|436.39|438.9|436.6|438.69|436.39|22
1735542490000|2024-12-30 07:08:10|451.35|449.05|451.24|448.94|451.36|449.06|451.22|448.92|20
1735611570000|2024-12-31 02:19:30|438.71|436.41|438.81|436.51|438.82|436.52|438.7|436.4|20
1735542500000|2024-12-30 07:08:20|451.23|448.93|451.04|448.74|451.24|448.94|451.03|448.73|15
1735611580000|2024-12-31 02:19:40|438.79|436.49|438.81|436.51|438.81|436.51|438.7|436.4|22
1735542510000|2024-12-30 07:08:30|451.05|448.75|451.3|449|451.3|449|451.05|448.75|17
1735611590000|2024-12-31 02:19:50|438.79|436.49|438.8|436.5|438.88|436.58|438.73|436.43|21
1735542520000|2024-12-30 07:08:40|451.31|449.01|451.32|449.02|451.39|449.09|451.31|449.01|19
1735611600000|2024-12-31 02:20:00|438.79|436.49|438.92|436.62|438.93|436.63|438.79|436.49|23
1735542530000|2024-12-30 07:08:50|451.33|449.03|451.23|448.93|451.33|449.03|451.22|448.92|15
1735611610000|2024-12-31 02:20:10|438.94|436.64|438.72|436.42|438.97|436.67|438.7|436.4|22
1735542540000|2024-12-30 07:09:00|451.24|448.94|451.23|448.93|451.32|449.02|451.23|448.93|15
1735611620000|2024-12-31 02:20:20|438.77|436.47|438.72|436.42|438.84|436.54|438.72|436.42|18
1735542550000|2024-12-30 07:09:10|451.24|448.94|451.24|448.94|451.3|449|451.2|448.9|20
1735611630000|2024-12-31 02:20:30|438.65|436.35|438.66|436.36|438.71|436.41|438.65|436.35|20
1735542560000|2024-12-30 07:09:20|451.23|448.93|450.8|448.5|451.23|448.93|450.8|448.5|22
1735611640000|2024-12-31 02:20:40|438.65|436.35|438.63|436.33|438.69|436.39|438.6|436.3|23
1735542570000|2024-12-30 07:09:30|450.77|448.47|450.64|448.34|450.77|448.47|450.63|448.33|19
1735611650000|2024-12-31 02:20:50|438.62|436.32|438.56|436.26|438.62|436.32|438.51|436.21|22
1735542580000|2024-12-30 07:09:40|450.62|448.32|450.71|448.41|450.78|448.48|450.62|448.32|20
1735611660000|2024-12-31 02:21:00|438.57|436.27|438.14|435.84|438.57|436.27|438.14|435.84|26
1735542590000|2024-12-30 07:09:50|450.72|448.42|450.74|448.44|450.75|448.45|450.68|448.38|17
1735611670000|2024-12-31 02:21:10|438.09|435.79|438.14|435.84|438.17|435.87|438|435.7|30
1735542600000|2024-12-30 07:10:00|450.73|448.43|450.81|448.51|450.81|448.51|450.67|448.37|20
1735611680000|2024-12-31 02:21:20|438.12|435.82|438.34|436.04|438.34|436.04|438.11|435.81|29
1735542610000|2024-12-30 07:10:10|450.82|448.52|450.64|448.34|450.82|448.52|450.64|448.34|18
1735611690000|2024-12-31 02:21:30|438.33|436.03|438.3|436|438.34|436.04|438.3|436|10
1735542620000|2024-12-30 07:10:20|450.63|448.33|450.83|448.53|450.83|448.53|450.58|448.28|17
1735611700000|2024-12-31 02:21:40|438.32|436.02|438.21|435.91|438.34|436.04|438.2|435.9|20
1735542630000|2024-12-30 07:10:30|450.82|448.52|450.97|448.67|450.97|448.67|450.82|448.52|19
1735611710000|2024-12-31 02:21:50|438.2|435.9|438.15|435.85|438.22|435.92|438.11|435.81|21
1735542640000|2024-12-30 07:10:40|451|448.7|451.14|448.84|451.17|448.87|451|448.7|22
1735611720000|2024-12-31 02:22:00|438.13|435.83|438.03|435.73|438.14|435.84|438|435.7|22
1735542650000|2024-12-30 07:10:50|451.16|448.86|450.99|448.69|451.16|448.86|450.97|448.67|17
1735611730000|2024-12-31 02:22:10|438.02|435.72|437.96|435.66|438.02|435.72|437.9|435.6|22
1735542660000|2024-12-30 07:11:00|451|448.7|450.79|448.49|451|448.7|450.78|448.48|23
1735611740000|2024-12-31 02:22:20|437.99|435.69|438|435.7|438.02|435.72|437.95|435.65|9
1735542670000|2024-12-30 07:11:10|450.81|448.51|450.76|448.46|450.82|448.52|450.75|448.45|16
1735611750000|2024-12-31 02:22:30|438.01|435.71|438.13|435.83|438.18|435.88|438.01|435.71|13
1735542680000|2024-12-30 07:11:20|450.77|448.47|450.73|448.43|450.82|448.52|450.7|448.4|22
1735611760000|2024-12-31 02:22:40|438.14|435.84|438.15|435.85|438.16|435.86|438.08|435.78|11
1735542690000|2024-12-30 07:11:30|450.72|448.42|450.69|448.39|450.72|448.42|450.6|448.3|17
1735611770000|2024-12-31 02:22:50|438.16|435.86|438.38|436.08|438.38|436.08|438.16|435.86|9
1735542700000|2024-12-30 07:11:40|450.68|448.38|450.58|448.28|450.7|448.4|450.58|448.28|21
1735611780000|2024-12-31 02:23:00|438.4|436.1|438.7|436.4|438.71|436.41|438.36|436.06|23
1735542710000|2024-12-30 07:11:50|450.57|448.27|450.64|448.34|450.65|448.35|450.48|448.18|17
1735611790000|2024-12-31 02:23:10|438.69|436.39|438.6|436.3|438.72|436.42|438.57|436.27|30
1735542720000|2024-12-30 07:12:00|450.63|448.33|450.7|448.4|450.78|448.48|450.6|448.3|18
1735611800000|2024-12-31 02:23:20|438.58|436.28|438.53|436.23|438.58|436.28|438.35|436.05|26
1735542730000|2024-12-30 07:12:10|450.69|448.39|450.68|448.38|450.72|448.42|450.65|448.35|13
1735611810000|2024-12-31 02:23:30|438.5|436.2|438.55|436.25|438.59|436.29|438.43|436.13|25
1735542740000|2024-12-30 07:12:20|450.66|448.36|450.47|448.17|450.66|448.36|450.44|448.14|21
1735611820000|2024-12-31 02:23:40|438.52|436.22|438.45|436.15|438.54|436.24|438.42|436.12|25
1735542750000|2024-12-30 07:12:30|450.46|448.16|450.47|448.17|450.57|448.27|450.46|448.16|21
1735611830000|2024-12-31 02:23:50|438.46|436.16|438.51|436.21|438.61|436.31|438.46|436.16|20
1735542760000|2024-12-30 07:12:40|450.44|448.14|450.41|448.11|450.48|448.18|450.41|448.11|24
1735611840000|2024-12-31 02:24:00|438.54|436.24|438.56|436.26|438.56|436.26|438.51|436.21|21
1735542770000|2024-12-30 07:12:50|450.43|448.13|449.94|447.64|450.43|448.13|449.92|447.62|28
1735611850000|2024-12-31 02:24:10|438.55|436.25|438.54|436.24|438.66|436.36|438.48|436.18|25
1735542780000|2024-12-30 07:13:00|449.95|447.65|449.77|447.47|449.97|447.67|449.74|447.44|22
1735611860000|2024-12-31 02:24:20|438.53|436.23|438.81|436.51|438.83|436.53|438.53|436.23|25
1735542790000|2024-12-30 07:13:10|449.74|447.44|449.74|447.44|449.79|447.49|449.71|447.41|15
1735611870000|2024-12-31 02:24:30|438.82|436.52|438.72|436.42|438.83|436.53|438.68|436.38|15
1735542800000|2024-12-30 07:13:20|449.71|447.41|449.75|447.45|449.83|447.53|449.71|447.41|23
1735611880000|2024-12-31 02:24:40|438.7|436.4|438.74|436.44|438.74|436.44|438.7|436.4|10
1735542810000|2024-12-30 07:13:30|449.73|447.43|449.78|447.48|449.83|447.53|449.73|447.43|18
1735611890000|2024-12-31 02:24:50|438.75|436.45|438.6|436.3|438.75|436.45|438.6|436.3|18
1735542820000|2024-12-30 07:13:40|449.81|447.51|449.83|447.53|449.83|447.53|449.76|447.46|17
1735542830000|2024-12-30 07:13:50|449.82|447.52|449.87|447.57|449.9|447.6|449.81|447.51|15
1735611900000|2024-12-31 02:25:00|438.58|436.28|438.67|436.37|438.73|436.43|438.58|436.28|25
1735542840000|2024-12-30 07:14:00|449.89|447.59|450.1|447.8|450.1|447.8|449.89|447.59|15
1735611910000|2024-12-31 02:25:10|438.62|436.32|438.45|436.15|438.65|436.35|438.41|436.11|25
1735542850000|2024-12-30 07:14:10|450.08|447.78|450.14|447.84|450.14|447.84|450.07|447.77|16
1735611920000|2024-12-31 02:25:20|438.42|436.12|438.49|436.19|438.55|436.25|438.42|436.12|25
1735542860000|2024-12-30 07:14:20|450.15|447.85|450.3|448|450.32|448.02|450.15|447.85|16
1735611930000|2024-12-31 02:25:30|438.5|436.2|438.44|436.14|438.51|436.21|438.41|436.11|21
1735542870000|2024-12-30 07:14:30|450.29|447.99|449.95|447.65|450.29|447.99|449.9|447.6|21
1735611940000|2024-12-31 02:25:40|438.43|436.13|438.28|435.98|438.45|436.15|438.23|435.93|25
1735542880000|2024-12-30 07:14:40|449.97|447.67|449.99|447.69|450.05|447.75|449.96|447.66|18
1735611950000|2024-12-31 02:25:50|438.27|435.97|438.4|436.1|438.4|436.1|438.24|435.94|15
1735542890000|2024-12-30 07:14:50|450|447.7|449.9|447.6|450.04|447.74|449.9|447.6|9
1735611960000|2024-12-31 02:26:00|438.41|436.11|438.49|436.19|438.52|436.22|438.37|436.07|25
1735611970000|2024-12-31 02:26:10|438.51|436.21|438.4|436.1|438.51|436.21|438.4|436.1|16
1735542900000|2024-12-30 07:15:00|449.87|447.57|449.68|447.38|449.87|447.57|449.68|447.38|25
1735611980000|2024-12-31 02:26:20|438.37|436.07|438.62|436.32|438.62|436.32|438.37|436.07|17
1735542910000|2024-12-30 07:15:10|449.67|447.37|449.71|447.41|449.71|447.41|449.6|447.3|13
1735611990000|2024-12-31 02:26:30|438.63|436.33|438.65|436.35|438.65|436.35|438.63|436.33|16
1735542920000|2024-12-30 07:15:20|449.74|447.44|449.87|447.57|449.87|447.57|449.73|447.43|22
1735612000000|2024-12-31 02:26:40|438.66|436.36|438.76|436.46|438.76|436.46|438.66|436.36|17
1735542930000|2024-12-30 07:15:30|449.93|447.63|449.95|447.65|450.01|447.71|449.89|447.59|20
1735612010000|2024-12-31 02:26:50|438.75|436.45|438.89|436.59|438.89|436.59|438.75|436.45|24
1735542940000|2024-12-30 07:15:40|449.93|447.63|449.93|447.63|449.93|447.63|449.8|447.5|18
1735612020000|2024-12-31 02:27:00|438.96|436.66|439|436.7|439.1|436.8|438.96|436.66|20
1735542950000|2024-12-30 07:15:50|449.95|447.65|450.27|447.97|450.28|447.98|449.94|447.64|20
1735612030000|2024-12-31 02:27:10|439.05|436.75|439.12|436.82|439.19|436.89|439.05|436.75|27
1735542960000|2024-12-30 07:16:00|450.26|447.96|450.39|448.09|450.39|448.09|450.23|447.93|22
1735612040000|2024-12-31 02:27:20|439.21|436.91|439.13|436.83|439.25|436.95|439.06|436.76|25
1735542970000|2024-12-30 07:16:10|450.37|448.07|450.26|447.96|450.49|448.19|450.26|447.96|18
1735612050000|2024-12-31 02:27:30|439.12|436.82|439.25|436.95|439.26|436.96|439.09|436.79|22
1735542980000|2024-12-30 07:16:20|450.21|447.91|450.13|447.83|450.21|447.91|450.09|447.79|23
1735612060000|2024-12-31 02:27:40|439.26|436.96|439.35|437.05|439.38|437.08|439.25|436.95|17
1735542990000|2024-12-30 07:16:30|450.14|447.84|450.45|448.15|450.45|448.15|450.14|447.84|20
1735612070000|2024-12-31 02:27:50|439.36|437.06|439.34|437.04|439.36|437.06|439.21|436.91|22
1735543000000|2024-12-30 07:16:40|450.44|448.14|450.35|448.05|450.55|448.25|450.32|448.02|23
1735612080000|2024-12-31 02:28:00|439.35|437.05|439.37|437.07|439.45|437.15|439.35|437.05|22
1735543010000|2024-12-30 07:16:50|450.34|448.04|450.46|448.16|450.46|448.16|450.34|448.04|16
1735612090000|2024-12-31 02:28:10|439.38|437.08|439.29|436.99|439.4|437.1|439.29|436.99|17
1735543020000|2024-12-30 07:17:00|450.45|448.15|450.42|448.12|450.48|448.18|450.36|448.06|20
1735612100000|2024-12-31 02:28:20|439.33|437.03|439.29|436.99|439.34|437.04|439.27|436.97|21
1735543030000|2024-12-30 07:17:10|450.43|448.13|450.44|448.14|450.58|448.28|450.37|448.07|16
1735612110000|2024-12-31 02:28:30|439.28|436.98|439.32|437.02|439.33|437.03|439.26|436.96|21
1735543040000|2024-12-30 07:17:20|450.43|448.13|450.46|448.16|450.54|448.24|450.4|448.1|12
1735612120000|2024-12-31 02:28:40|439.33|437.03|439.33|437.03|439.35|437.05|439.29|436.99|16
1735543050000|2024-12-30 07:17:30|450.47|448.17|450.04|447.74|450.47|448.17|449.98|447.68|23
1735612130000|2024-12-31 02:28:50|439.35|437.05|439.34|437.04|439.35|437.05|439.31|437.01|16
1735543060000|2024-12-30 07:17:40|450.02|447.72|450.09|447.79|450.24|447.94|450.01|447.71|24
1735612140000|2024-12-31 02:29:00|439.32|437.02|439.33|437.03|439.33|437.03|439.26|436.96|14
1735543070000|2024-12-30 07:17:50|450.08|447.78|450.1|447.8|450.14|447.84|450.04|447.74|13
1735612150000|2024-12-31 02:29:10|439.31|437.01|439.31|437.01|439.34|437.04|439.26|436.96|16
1735543080000|2024-12-30 07:18:00|450.09|447.79|449.86|447.56|450.09|447.79|449.83|447.53|22
1735612160000|2024-12-31 02:29:20|439.32|437.02|439.41|437.11|439.43|437.13|439.32|437.02|15
1735543090000|2024-12-30 07:18:10|449.87|447.57|450.01|447.71|450.13|447.83|449.87|447.57|23
1735543100000|2024-12-30 07:18:20|449.98|447.68|449.98|447.68|449.99|447.69|449.92|447.62|20
1735612170000|2024-12-31 02:29:30|439.42|437.12|439.48|437.18|439.49|437.19|439.41|437.11|17
1735543110000|2024-12-30 07:18:30|450.07|447.77|450.02|447.72|450.17|447.87|449.9|447.6|25
1735612180000|2024-12-31 02:29:40|439.47|437.17|439.51|437.21|439.51|437.21|439.4|437.1|10
1735543120000|2024-12-30 07:18:40|450.01|447.71|450.13|447.83|450.14|447.84|450.01|447.71|15
1735612190000|2024-12-31 02:29:50|439.5|437.2|439.54|437.24|439.63|437.33|439.5|437.2|22
1735543130000|2024-12-30 07:18:50|450.14|447.84|450.01|447.71|450.2|447.9|450.01|447.71|20
1735612200000|2024-12-31 02:30:00|439.55|437.25|439.76|437.46|439.76|437.46|439.55|437.25|28
1735543140000|2024-12-30 07:19:00|449.99|447.69|450.12|447.82|450.15|447.85|449.92|447.62|20
1735612210000|2024-12-31 02:30:10|439.75|437.45|440.06|437.76|440.08|437.78|439.75|437.45|31
1735543150000|2024-12-30 07:19:10|450.14|447.84|450.06|447.76|450.27|447.97|450.02|447.72|20
1735612220000|2024-12-31 02:30:20|440.07|437.77|440.02|437.72|440.14|437.84|439.95|437.65|27
1735543160000|2024-12-30 07:19:20|450.05|447.75|450.16|447.86|450.16|447.86|450.05|447.75|14
1735612230000|2024-12-31 02:30:30|440.04|437.74|440.04|437.74|440.06|437.76|439.98|437.68|19
1735543170000|2024-12-30 07:19:30|450.18|447.88|450.15|447.85|450.23|447.93|450.1|447.8|21
1735612240000|2024-12-31 02:30:40|440.05|437.75|440.08|437.78|440.08|437.78|440.01|437.71|15
1735543180000|2024-12-30 07:19:40|450.18|447.88|450.18|447.88|450.2|447.9|450.06|447.76|18
1735612250000|2024-12-31 02:30:50|440.09|437.79|439.97|437.67|440.12|437.82|439.94|437.64|25
1735543190000|2024-12-30 07:19:50|450.16|447.86|450.25|447.95|450.25|447.95|450.08|447.78|23
1735612260000|2024-12-31 02:31:00|439.96|437.66|440.04|437.74|440.23|437.93|439.96|437.66|21
1735543200000|2024-12-30 07:20:00|450.24|447.94|450.23|447.93|450.34|448.04|450.01|447.71|23
1735612270000|2024-12-31 02:31:10|440.03|437.73|440.22|437.92|440.31|438.01|440.03|437.73|28
1735543210000|2024-12-30 07:20:10|450.21|447.91|450.09|447.79|450.21|447.91|450.05|447.75|23
1735612280000|2024-12-31 02:31:20|440.21|437.91|440.06|437.76|440.21|437.91|440.02|437.72|26
1735543220000|2024-12-30 07:20:20|450.1|447.8|449.85|447.55|450.11|447.81|449.85|447.55|16
1735612290000|2024-12-31 02:31:30|440.03|437.73|440.06|437.76|440.09|437.79|440.02|437.72|23
1735543230000|2024-12-30 07:20:30|449.82|447.52|449.84|447.54|449.87|447.57|449.82|447.52|15
1735612300000|2024-12-31 02:31:40|440.07|437.77|439.92|437.62|440.09|437.79|439.91|437.61|24
1735543240000|2024-12-30 07:20:40|449.85|447.55|449.76|447.46|449.86|447.56|449.75|447.45|13
1735612310000|2024-12-31 02:31:50|439.94|437.64|439.78|437.48|440.02|437.72|439.78|437.48|32
1735543250000|2024-12-30 07:20:50|449.81|447.51|449.88|447.58|449.94|447.64|449.8|447.5|12
1735612320000|2024-12-31 02:32:00|439.79|437.49|439.64|437.34|439.81|437.51|439.61|437.31|23
1735543260000|2024-12-30 07:21:00|449.87|447.57|449.85|447.55|449.87|447.57|449.76|447.46|12
1735612330000|2024-12-31 02:32:10|439.66|437.36|439.92|437.62|440|437.7|439.65|437.35|26
1735543270000|2024-12-30 07:21:10|449.84|447.54|449.65|447.35|449.84|447.54|449.63|447.33|15
1735612340000|2024-12-31 02:32:20|439.91|437.61|439.72|437.42|439.91|437.61|439.72|437.42|20
1735543280000|2024-12-30 07:21:20|449.59|447.29|449.74|447.44|449.74|447.44|449.59|447.29|11
1735612350000|2024-12-31 02:32:30|439.74|437.44|439.62|437.32|439.75|437.45|439.61|437.31|22
1735543290000|2024-12-30 07:21:30|449.77|447.47|449.96|447.66|450.05|447.75|449.77|447.47|18
1735543300000|2024-12-30 07:21:40|449.95|447.65|450.03|447.73|450.04|447.74|449.9|447.6|13
1735612360000|2024-12-31 02:32:40|439.61|437.31|439.57|437.27|439.62|437.32|439.54|437.24|21
1735543310000|2024-12-30 07:21:50|450.01|447.71|449.88|447.58|450.04|447.74|449.88|447.58|18
1735612370000|2024-12-31 02:32:50|439.56|437.26|439.66|437.36|439.66|437.36|439.43|437.13|23
1735543320000|2024-12-30 07:22:00|449.89|447.59|449.89|447.59|449.91|447.61|449.81|447.51|14
1735612380000|2024-12-31 02:33:00|439.68|437.38|439.84|437.54|439.94|437.64|439.68|437.38|23
1735543330000|2024-12-30 07:22:10|449.9|447.6|450.01|447.71|450.02|447.72|449.89|447.59|14
1735612390000|2024-12-31 02:33:10|439.83|437.53|439.86|437.56|439.86|437.56|439.74|437.44|27
1735543340000|2024-12-30 07:22:20|449.99|447.69|449.94|447.64|449.99|447.69|449.9|447.6|12
1735612400000|2024-12-31 02:33:20|439.85|437.55|439.98|437.68|440.07|437.77|439.84|437.54|25
1735543350000|2024-12-30 07:22:30|449.95|447.65|449.78|447.48|450|447.7|449.75|447.45|20
1735612410000|2024-12-31 02:33:30|440|437.7|440.16|437.86|440.16|437.86|439.98|437.68|16
1735543360000|2024-12-30 07:22:40|449.82|447.52|449.86|447.56|449.89|447.59|449.82|447.52|9
1735612430000|2024-12-31 02:33:50|440.19|437.89|440.25|437.95|440.28|437.98|440.16|437.86|13
1735543370000|2024-12-30 07:22:50|449.85|447.55|449.82|447.52|449.88|447.58|449.82|447.52|12
1735612440000|2024-12-31 02:34:00|440.24|437.94|440.23|437.93|440.31|438.01|440.19|437.89|29
1735543380000|2024-12-30 07:23:00|449.83|447.53|449.78|447.48|449.99|447.69|449.78|447.48|19
1735612450000|2024-12-31 02:34:10|440.22|437.92|440.16|437.86|440.24|437.94|440.16|437.86|10
1735543390000|2024-12-30 07:23:10|449.77|447.47|449.7|447.4|449.77|447.47|449.64|447.34|13
1735612460000|2024-12-31 02:34:20|440.18|437.88|440.18|437.88|440.18|437.88|440.18|437.88|1
1735543400000|2024-12-30 07:23:20|449.68|447.38|449.68|447.38|449.74|447.44|449.66|447.36|14
1735612470000|2024-12-31 02:34:30|440.21|437.91|440.22|437.92|440.23|437.93|440.21|437.91|4
1735543410000|2024-12-30 07:23:30|449.65|447.35|449.55|447.25|449.67|447.37|449.54|447.24|15
1735612480000|2024-12-31 02:34:40|440.21|437.91|440.16|437.86|440.21|437.91|440.16|437.86|6
1735543420000|2024-12-30 07:23:40|449.54|447.24|449.62|447.32|449.62|447.32|449.54|447.24|17
1735612490000|2024-12-31 02:34:50|440.17|437.87|440.16|437.86|440.17|437.87|440.16|437.86|4
1735543430000|2024-12-30 07:23:50|449.64|447.34|449.2|446.9|449.65|447.35|449.2|446.9|20
1735612550000|2024-12-31 02:35:50|439.9|437.6|439.67|437.37|439.9|437.6|439.65|437.35|6
1735543440000|2024-12-30 07:24:00|449.19|446.89|449.15|446.85|449.19|446.89|449.09|446.79|23
1735612560000|2024-12-31 02:36:00|439.71|437.41|439.75|437.45|439.82|437.52|439.69|437.39|23
1735543450000|2024-12-30 07:24:10|449.16|446.86|449.25|446.95|449.29|446.99|449.16|446.86|17
1735612570000|2024-12-31 02:36:10|439.74|437.44|439.79|437.49|439.83|437.53|439.7|437.4|18
1735543460000|2024-12-30 07:24:20|449.26|446.96|449.22|446.92|449.26|446.96|449.21|446.91|9
1735612580000|2024-12-31 02:36:20|439.83|437.53|440.08|437.78|440.09|437.79|439.79|437.49|25
1735543470000|2024-12-30 07:24:30|449.23|446.93|449.26|446.96|449.27|446.97|449.23|446.93|9
1735612590000|2024-12-31 02:36:30|440.07|437.77|439.86|437.56|440.07|437.77|439.85|437.55|22
1735543480000|2024-12-30 07:24:40|449.25|446.95|449.02|446.72|449.26|446.96|449|446.7|18
1735612600000|2024-12-31 02:36:40|439.87|437.57|439.78|437.48|439.9|437.6|439.75|437.45|23
1735543490000|2024-12-30 07:24:50|449.01|446.71|448.87|446.57|449.02|446.72|448.86|446.56|15
1735612610000|2024-12-31 02:36:50|439.79|437.49|439.85|437.55|439.87|437.57|439.78|437.48|22
1735543500000|2024-12-30 07:25:00|448.89|446.59|448.85|446.55|448.92|446.62|448.84|446.54|19
1735612620000|2024-12-31 02:37:00|439.88|437.58|439.85|437.55|439.89|437.59|439.8|437.5|18
1735543510000|2024-12-30 07:25:10|448.81|446.51|448.85|446.55|448.97|446.67|448.75|446.45|23
1735612630000|2024-12-31 02:37:10|439.86|437.56|439.79|437.49|439.91|437.61|439.71|437.41|22
1735543520000|2024-12-30 07:25:20|448.84|446.54|448.96|446.66|449.06|446.76|448.8|446.5|25
1735612640000|2024-12-31 02:37:20|439.78|437.48|439.86|437.56|440.03|437.73|439.76|437.46|29
1735543530000|2024-12-30 07:25:30|448.94|446.64|448.8|446.5|448.94|446.64|448.77|446.47|14
1735612650000|2024-12-31 02:37:30|439.82|437.52|439.67|437.37|439.82|437.52|439.64|437.34|26
1735543540000|2024-12-30 07:25:40|448.79|446.49|448.62|446.32|448.79|446.49|448.6|446.3|13
1735612660000|2024-12-31 02:37:40|439.68|437.38|439.76|437.46|439.8|437.5|439.67|437.37|21
1735543550000|2024-12-30 07:25:50|448.61|446.31|448.48|446.18|448.61|446.31|448.47|446.17|18
1735612670000|2024-12-31 02:37:50|439.77|437.47|439.67|437.37|439.81|437.51|439.67|437.37|19
1735543560000|2024-12-30 07:26:00|448.47|446.17|448.6|446.3|448.61|446.31|448.39|446.09|21
1735612680000|2024-12-31 02:38:00|439.68|437.38|439.55|437.25|439.68|437.38|439.54|437.24|20
1735543570000|2024-12-30 07:26:10|448.62|446.32|448.46|446.16|448.62|446.32|448.46|446.16|16
1735612690000|2024-12-31 02:38:10|439.58|437.28|439.53|437.23|439.58|437.28|439.49|437.19|23
1735543580000|2024-12-30 07:26:20|448.47|446.17|448.7|446.4|448.7|446.4|448.47|446.17|9
1735612700000|2024-12-31 02:38:20|439.54|437.24|439.4|437.1|439.61|437.31|439.34|437.04|23
1735543590000|2024-12-30 07:26:30|448.72|446.42|448.58|446.28|448.76|446.46|448.58|446.28|21
1735612710000|2024-12-31 02:38:30|439.47|437.17|439.59|437.29|439.6|437.3|439.46|437.16|21
1735543600000|2024-12-30 07:26:40|448.59|446.29|448.7|446.4|448.72|446.42|448.59|446.29|10
1735612720000|2024-12-31 02:38:40|439.6|437.3|439.6|437.3|439.63|437.33|439.58|437.28|21
1735543610000|2024-12-30 07:26:50|448.69|446.39|448.55|446.25|448.69|446.39|448.53|446.23|17
1735612730000|2024-12-31 02:38:50|439.61|437.31|439.63|437.33|439.66|437.36|439.59|437.29|19
1735543620000|2024-12-30 07:27:00|448.56|446.26|448.54|446.24|448.6|446.3|448.54|446.24|12
1735612740000|2024-12-31 02:39:00|439.64|437.34|439.59|437.29|439.65|437.35|439.57|437.27|19
1735543630000|2024-12-30 07:27:10|448.55|446.25|448.24|445.94|448.55|446.25|448.24|445.94|19
1735612750000|2024-12-31 02:39:10|439.58|437.28|439.63|437.33|439.68|437.38|439.58|437.28|20
1735543640000|2024-12-30 07:27:20|448.19|445.89|448.13|445.83|448.19|445.89|448.02|445.72|23
1735612760000|2024-12-31 02:39:20|439.56|437.26|439.6|437.3|439.68|437.38|439.52|437.22|24
1735543650000|2024-12-30 07:27:30|448.14|445.84|448.22|445.92|448.25|445.95|448.13|445.83|11
1735612770000|2024-12-31 02:39:30|439.57|437.27|439.66|437.36|439.68|437.38|439.57|437.27|15
1735543660000|2024-12-30 07:27:40|448.2|445.9|448.21|445.91|448.22|445.92|448.19|445.89|5
1735612780000|2024-12-31 02:39:40|439.65|437.35|439.71|437.41|439.72|437.42|439.65|437.35|12
1735543670000|2024-12-30 07:27:50|448.2|445.9|448.14|445.84|448.23|445.93|447.96|445.66|20
1735612790000|2024-12-31 02:39:50|439.73|437.43|439.7|437.4|439.73|437.43|439.66|437.36|10
1735543680000|2024-12-30 07:28:00|448.13|445.83|447.93|445.63|448.13|445.83|447.93|445.63|30
1735612800000|2024-12-31 02:40:00|439.71|437.41|439.76|437.46|439.79|437.49|439.68|437.38|17
1735543690000|2024-12-30 07:28:10|447.92|445.62|447.77|445.47|447.98|445.68|447.77|445.47|31
1735612810000|2024-12-31 02:40:10|439.74|437.44|439.5|437.2|439.74|437.44|439.5|437.2|21
1735543700000|2024-12-30 07:28:20|447.82|445.52|447.95|445.65|447.96|445.66|447.78|445.48|27
1735612820000|2024-12-31 02:40:20|439.47|437.17|439.44|437.14|439.48|437.18|439.43|437.13|19
1735543710000|2024-12-30 07:28:30|447.96|445.66|447.77|445.47|447.96|445.66|447.74|445.44|15
1735612830000|2024-12-31 02:40:30|439.42|437.12|439.38|437.08|439.42|437.12|439.32|437.02|15
1735543720000|2024-12-30 07:28:40|447.82|445.52|447.88|445.58|447.88|445.58|447.82|445.52|14
1735612840000|2024-12-31 02:40:40|439.39|437.09|439.47|437.17|439.49|437.19|439.39|437.09|18
1735543730000|2024-12-30 07:28:50|447.9|445.6|448.01|445.71|448.05|445.75|447.89|445.59|15
1735612850000|2024-12-31 02:40:50|439.48|437.18|439.47|437.17|439.51|437.21|439.47|437.17|15
1735543740000|2024-12-30 07:29:00|448|445.7|448.01|445.71|448.07|445.77|448|445.7|25
1735612860000|2024-12-31 02:41:00|439.49|437.19|439.81|437.51|439.81|437.51|439.49|437.19|28
1735543750000|2024-12-30 07:29:10|448.02|445.72|448.02|445.72|448.04|445.74|448|445.7|21
1735612870000|2024-12-31 02:41:10|439.8|437.5|439.69|437.39|439.82|437.52|439.69|437.39|18
1735543760000|2024-12-30 07:29:20|448.03|445.73|448.13|445.83|448.13|445.83|448.03|445.73|9
1735612880000|2024-12-31 02:41:20|439.68|437.38|439.63|437.33|439.68|437.38|439.56|437.26|24
1735543770000|2024-12-30 07:29:30|448.12|445.82|448.27|445.97|448.27|445.97|448.07|445.77|20
1735612890000|2024-12-31 02:41:30|439.64|437.34|439.6|437.3|439.64|437.34|439.57|437.27|12
1735543780000|2024-12-30 07:29:40|448.28|445.98|448.36|446.06|448.4|446.1|448.28|445.98|19
1735543790000|2024-12-30 07:29:50|448.35|446.05|448.34|446.04|448.36|446.06|448.28|445.98|12
1735612900000|2024-12-31 02:41:40|439.59|437.29|439.63|437.33|439.63|437.33|439.52|437.22|14
1735612910000|2024-12-31 02:41:50|439.65|437.35|439.6|437.3|439.67|437.37|439.56|437.26|16
1735543800000|2024-12-30 07:30:00|448.35|446.05|448.31|446.01|448.43|446.13|448.3|446|17
1735612920000|2024-12-31 02:42:00|439.62|437.32|439.59|437.29|439.63|437.33|439.55|437.25|15
1735543810000|2024-12-30 07:30:10|448.3|446|448.29|445.99|448.47|446.17|448.27|445.97|23
1735612930000|2024-12-31 02:42:10|439.62|437.32|439.71|437.41|439.71|437.41|439.58|437.28|18
1735543820000|2024-12-30 07:30:20|448.31|446.01|448.21|445.91|448.39|446.09|448.2|445.9|24
1735612940000|2024-12-31 02:42:20|439.7|437.4|439.55|437.25|439.79|437.49|439.52|437.22|21
1735543830000|2024-12-30 07:30:30|448.2|445.9|448.26|445.96|448.29|445.99|448.2|445.9|16
1735612950000|2024-12-31 02:42:30|439.59|437.29|439.61|437.31|439.61|437.31|439.55|437.25|16
1735543840000|2024-12-30 07:30:40|448.25|445.95|448.28|445.98|448.42|446.12|448.24|445.94|16
1735612960000|2024-12-31 02:42:40|439.6|437.3|439.46|437.16|439.6|437.3|439.41|437.11|24
1735543850000|2024-12-30 07:30:50|448.29|445.99|448.4|446.1|448.41|446.11|448.29|445.99|15
1735612970000|2024-12-31 02:42:50|439.45|437.15|439.32|437.02|439.45|437.15|439.23|436.93|24
1735543860000|2024-12-30 07:31:00|448.41|446.11|448.49|446.19|448.52|446.22|448.33|446.03|23
1735612980000|2024-12-31 02:43:00|439.33|437.03|439.42|437.12|439.42|437.12|439.32|437.02|17
1735543870000|2024-12-30 07:31:10|448.48|446.18|448.27|445.97|448.58|446.28|448.26|445.96|24
1735612990000|2024-12-31 02:43:10|439.48|437.18|439.54|437.24|439.57|437.27|439.48|437.18|19
1735543880000|2024-12-30 07:31:20|448.22|445.92|448.04|445.74|448.22|445.92|448.01|445.71|22
1735613000000|2024-12-31 02:43:20|439.56|437.26|439.66|437.36|439.68|437.38|439.54|437.24|18
1735543890000|2024-12-30 07:31:30|448.06|445.76|447.73|445.43|448.06|445.76|447.67|445.37|28
1735613010000|2024-12-31 02:43:30|439.64|437.34|439.72|437.42|439.72|437.42|439.62|437.32|18
1735543900000|2024-12-30 07:31:40|447.78|445.48|447.66|445.36|447.78|445.48|447.64|445.34|26
1735613020000|2024-12-31 02:43:40|439.71|437.41|439.76|437.46|439.76|437.46|439.69|437.39|19
1735543910000|2024-12-30 07:31:50|447.63|445.33|447.42|445.12|447.64|445.34|447.42|445.12|22
1735613030000|2024-12-31 02:43:50|439.75|437.45|439.81|437.51|439.89|437.59|439.75|437.45|24
1735543920000|2024-12-30 07:32:00|447.4|445.1|447.55|445.25|447.55|445.25|447.39|445.09|17
1735613040000|2024-12-31 02:44:00|439.74|437.44|439.84|437.54|439.84|437.54|439.74|437.44|15
1735543930000|2024-12-30 07:32:10|447.57|445.27|447.99|445.69|447.99|445.69|447.57|445.27|25
1735613050000|2024-12-31 02:44:10|439.83|437.53|439.76|437.46|439.83|437.53|439.75|437.45|16
1735543940000|2024-12-30 07:32:20|448.04|445.74|447.69|445.39|448.08|445.78|447.68|445.38|29
1735613060000|2024-12-31 02:44:20|439.77|437.47|439.65|437.35|439.77|437.47|439.6|437.3|20
1735543950000|2024-12-30 07:32:30|447.7|445.4|447.54|445.24|447.7|445.4|447.46|445.16|26
1735543960000|2024-12-30 07:32:40|447.51|445.21|447.67|445.37|447.67|445.37|447.51|445.21|14
1735613070000|2024-12-31 02:44:30|439.63|437.33|439.58|437.28|439.68|437.38|439.58|437.28|13
1735543970000|2024-12-30 07:32:50|447.66|445.36|447.56|445.26|447.66|445.36|447.53|445.23|23
1735613080000|2024-12-31 02:44:40|439.56|437.26|439.5|437.2|439.6|437.3|439.46|437.16|17
1735543980000|2024-12-30 07:33:00|447.58|445.28|447.85|445.55|447.85|445.55|447.58|445.28|23
1735613090000|2024-12-31 02:44:50|439.47|437.17|439.55|437.25|439.57|437.27|439.47|437.17|19
1735543990000|2024-12-30 07:33:10|447.84|445.54|447.89|445.59|448.08|445.78|447.84|445.54|21
1735544000000|2024-12-30 07:33:20|447.88|445.58|447.82|445.52|447.88|445.58|447.75|445.45|21
1735613100000|2024-12-31 02:45:00|439.56|437.26|439.45|437.15|439.57|437.27|439.4|437.1|20
1735544010000|2024-12-30 07:33:30|447.81|445.51|447.45|445.15|447.81|445.51|447.43|445.13|32
1735613110000|2024-12-31 02:45:10|439.47|437.17|439.43|437.13|439.47|437.17|439.37|437.07|17
1735544020000|2024-12-30 07:33:40|447.47|445.17|447.5|445.2|447.62|445.32|447.44|445.14|25
1735613120000|2024-12-31 02:45:20|439.42|437.12|439.41|437.11|439.47|437.17|439.4|437.1|12
1735544030000|2024-12-30 07:33:50|447.49|445.19|447.38|445.08|447.51|445.21|447.38|445.08|23
1735613130000|2024-12-31 02:45:30|439.42|437.12|439.4|437.1|439.46|437.16|439.36|437.06|21
1735544040000|2024-12-30 07:34:00|447.37|445.07|447.37|445.07|447.39|445.09|447.37|445.07|8
1735613140000|2024-12-31 02:45:40|439.39|437.09|439.48|437.18|439.48|437.18|439.36|437.06|14
1735544050000|2024-12-30 07:34:10|447.39|445.09|447.4|445.1|447.4|445.1|447.37|445.07|4
1735613150000|2024-12-31 02:45:50|439.47|437.17|439.43|437.13|439.47|437.17|439.41|437.11|11
1735544060000|2024-12-30 07:34:20|447.41|445.11|447.37|445.07|447.41|445.11|447.37|445.07|11
1735613160000|2024-12-31 02:46:00|439.4|437.1|439.5|437.2|439.5|437.2|439.36|437.06|18
1735544100000|2024-12-30 07:35:00|447.15|444.85|446.93|444.63|447.15|444.85|446.92|444.62|14
1735613170000|2024-12-31 02:46:10|439.46|437.16|439.47|437.17|439.49|437.19|439.41|437.11|22
1735544110000|2024-12-30 07:35:10|446.94|444.64|447.1|444.8|447.1|444.8|446.93|444.63|20
1735613180000|2024-12-31 02:46:20|439.48|437.18|439.46|437.16|439.48|437.18|439.39|437.09|11
1735544120000|2024-12-30 07:35:20|447.09|444.79|447.39|445.09|447.44|445.14|447.09|444.79|18
1735613190000|2024-12-31 02:46:30|439.45|437.15|439.47|437.17|439.5|437.2|439.45|437.15|9
1735544130000|2024-12-30 07:35:30|447.4|445.1|447.58|445.28|447.71|445.41|447.4|445.1|25
1735613200000|2024-12-31 02:46:40|439.48|437.18|439.89|437.59|439.89|437.59|439.47|437.17|20
1735544140000|2024-12-30 07:35:40|447.59|445.29|447.54|445.24|447.62|445.32|447.52|445.22|26
1735613210000|2024-12-31 02:46:50|439.88|437.58|439.93|437.63|439.97|437.67|439.84|437.54|23
1735544150000|2024-12-30 07:35:50|447.53|445.23|447.08|444.78|447.53|445.23|447.08|444.78|28
1735613220000|2024-12-31 02:47:00|439.94|437.64|440.1|437.8|440.1|437.8|439.93|437.63|18
1735544160000|2024-12-30 07:36:00|447.1|444.8|447.27|444.97|447.27|444.97|447.1|444.8|16
1735613230000|2024-12-31 02:47:10|440.07|437.77|440.03|437.73|440.07|437.77|439.95|437.65|25
1735544170000|2024-12-30 07:36:10|447.25|444.95|447.11|444.81|447.27|444.97|447.11|444.81|8
1735613240000|2024-12-31 02:47:20|440.01|437.71|440.04|437.74|440.22|437.92|439.97|437.67|23
1735544180000|2024-12-30 07:36:20|447.09|444.79|447.17|444.87|447.17|444.87|447.07|444.77|28
1735613250000|2024-12-31 02:47:30|440.03|437.73|439.96|437.66|440.03|437.73|439.92|437.62|24
1735544190000|2024-12-30 07:36:30|447.18|444.88|447.16|444.86|447.26|444.96|447.16|444.86|19
1735613260000|2024-12-31 02:47:40|439.95|437.65|440|437.7|440.01|437.71|439.88|437.58|14
1735544200000|2024-12-30 07:36:40|447.17|444.87|447.09|444.79|447.21|444.91|447.09|444.79|21
1735613270000|2024-12-31 02:47:50|440.01|437.71|439.96|437.66|440.08|437.78|439.96|437.66|16
1735544210000|2024-12-30 07:36:50|447.11|444.81|447.09|444.79|447.27|444.97|447.06|444.76|27
1735613280000|2024-12-31 02:48:00|439.93|437.63|440.08|437.78|440.08|437.78|439.93|437.63|20
1735544220000|2024-12-30 07:37:00|447.1|444.8|447.23|444.93|447.26|444.96|447.1|444.8|25
1735613290000|2024-12-31 02:48:10|440.06|437.76|440.06|437.76|440.07|437.77|439.98|437.68|23
1735544230000|2024-12-30 07:37:10|447.17|444.87|447.16|444.86|447.17|444.87|447.05|444.75|23
1735613300000|2024-12-31 02:48:20|440.03|437.73|439.98|437.68|440.06|437.76|439.98|437.68|12
1735544240000|2024-12-30 07:37:20|447.15|444.85|447.19|444.89|447.22|444.92|447.14|444.84|27
1735613310000|2024-12-31 02:48:30|439.99|437.69|439.89|437.59|440.03|437.73|439.88|437.58|11
1735544250000|2024-12-30 07:37:30|447.2|444.9|447.04|444.74|447.2|444.9|447.01|444.71|23
1735613320000|2024-12-31 02:48:40|439.88|437.58|439.82|437.52|439.88|437.58|439.81|437.51|10
1735544260000|2024-12-30 07:37:40|447.06|444.76|447.17|444.87|447.21|444.91|447.04|444.74|11
1735613330000|2024-12-31 02:48:50|439.8|437.5|439.83|437.53|439.84|437.54|439.77|437.47|19
1735544270000|2024-12-30 07:37:50|447.16|444.86|447.09|444.79|447.26|444.96|447.05|444.75|22
1735613340000|2024-12-31 02:49:00|439.84|437.54|439.86|437.56|439.89|437.59|439.84|437.54|9
1735544280000|2024-12-30 07:38:00|447.1|444.8|447.09|444.79|447.15|444.85|447.08|444.78|19
1735613350000|2024-12-31 02:49:10|439.87|437.57|439.82|437.52|439.87|437.57|439.7|437.4|17
1735544290000|2024-12-30 07:38:10|447.1|444.8|447.24|444.94|447.24|444.94|447.09|444.79|19
1735613360000|2024-12-31 02:49:20|439.89|437.59|439.92|437.62|439.92|437.62|439.87|437.57|18
1735544300000|2024-12-30 07:38:20|447.25|444.95|447.27|444.97|447.27|444.97|447.25|444.95|4
1735613370000|2024-12-31 02:49:30|439.91|437.61|439.73|437.43|439.92|437.62|439.72|437.42|14
1735544310000|2024-12-30 07:38:30|447.26|444.96|447.22|444.92|447.26|444.96|447.19|444.89|20
1735613380000|2024-12-31 02:49:40|439.75|437.45|439.86|437.56|439.87|437.57|439.74|437.44|15
1735544320000|2024-12-30 07:38:40|447.21|444.91|447.27|444.97|447.27|444.97|447.21|444.91|14
1735613390000|2024-12-31 02:49:50|439.84|437.54|439.91|437.61|439.92|437.62|439.84|437.54|11
1735544330000|2024-12-30 07:38:50|447.5|445.2|447.91|445.61|447.91|445.61|447.5|445.2|23
1735613400000|2024-12-31 02:50:00|439.92|437.62|440.06|437.76|440.12|437.82|439.91|437.61|21
1735544340000|2024-12-30 07:39:00|447.92|445.62|448.28|445.98|448.28|445.98|447.92|445.62|31
1735613410000|2024-12-31 02:50:10|440.07|437.77|440.03|437.73|440.07|437.77|440|437.7|22
1735544350000|2024-12-30 07:39:10|448.3|446|448.44|446.14|448.57|446.27|448.3|446|32
1735613420000|2024-12-31 02:50:20|440.02|437.72|439.81|437.51|440.02|437.72|439.79|437.49|21
1735544360000|2024-12-30 07:39:20|448.51|446.21|448.68|446.38|448.7|446.4|448.51|446.21|20
1735613430000|2024-12-31 02:50:30|439.8|437.5|439.75|437.45|439.82|437.52|439.72|437.42|20
1735544370000|2024-12-30 07:39:30|448.67|446.37|448.11|445.81|448.69|446.39|448.11|445.81|33
1735613440000|2024-12-31 02:50:40|439.73|437.43|439.65|437.35|439.73|437.43|439.6|437.3|15
1735544380000|2024-12-30 07:39:40|448.12|445.82|448.06|445.76|448.12|445.82|448.02|445.72|20
1735613450000|2024-12-31 02:50:50|439.66|437.36|439.59|437.29|439.68|437.38|439.59|437.29|16
1735544390000|2024-12-30 07:39:50|448.05|445.75|448.35|446.05|448.35|446.05|448.05|445.75|25
1735613460000|2024-12-31 02:51:00|439.58|437.28|439.69|437.39|439.73|437.43|439.58|437.28|18
1735544400000|2024-12-30 07:40:00|448.32|446.02|448.52|446.22|448.52|446.22|448.31|446.01|32
1735613470000|2024-12-31 02:51:10|439.7|437.4|439.69|437.39|439.7|437.4|439.6|437.3|16
1735544410000|2024-12-30 07:40:10|448.55|446.25|448.76|446.46|448.77|446.47|448.5|446.2|28
1735613480000|2024-12-31 02:51:20|439.67|437.37|439.46|437.16|439.68|437.38|439.45|437.15|18
1735544420000|2024-12-30 07:40:20|448.75|446.45|448.87|446.57|448.87|446.57|448.7|446.4|25
1735613490000|2024-12-31 02:51:30|439.48|437.18|439.58|437.28|439.65|437.35|439.48|437.18|20
1735544430000|2024-12-30 07:40:30|448.93|446.63|448.95|446.65|448.96|446.66|448.89|446.59|23
1735613500000|2024-12-31 02:51:40|439.57|437.27|439.77|437.47|439.79|437.49|439.57|437.27|22
1735544440000|2024-12-30 07:40:40|448.91|446.61|448.7|446.4|448.91|446.61|448.68|446.38|24
1735613510000|2024-12-31 02:51:50|439.78|437.48|439.76|437.46|439.78|437.48|439.75|437.45|15
1735544450000|2024-12-30 07:40:50|448.71|446.41|448.6|446.3|448.73|446.43|448.55|446.25|20
1735613520000|2024-12-31 02:52:00|439.77|437.47|440|437.7|440.01|437.71|439.76|437.46|23
1735544460000|2024-12-30 07:41:00|448.59|446.29|448.9|446.6|448.9|446.6|448.57|446.27|27
1735613530000|2024-12-31 02:52:10|440.01|437.71|440.07|437.77|440.13|437.83|439.96|437.66|16
1735544470000|2024-12-30 07:41:10|448.94|446.64|449.02|446.72|449.09|446.79|448.92|446.62|22
1735613540000|2024-12-31 02:52:20|440.04|437.74|439.91|437.61|440.04|437.74|439.85|437.55|18
1735544480000|2024-12-30 07:41:20|449|446.7|448.81|446.51|449|446.7|448.81|446.51|23
1735613550000|2024-12-31 02:52:30|439.93|437.63|440|437.7|440|437.7|439.92|437.62|15
1735544490000|2024-12-30 07:41:30|448.79|446.49|448.89|446.59|448.9|446.6|448.79|446.49|18
1735613560000|2024-12-31 02:52:40|440.02|437.72|440.07|437.77|440.13|437.83|440|437.7|21
1735544500000|2024-12-30 07:41:40|448.91|446.61|448.95|446.65|448.98|446.68|448.91|446.61|20
1735613570000|2024-12-31 02:52:50|440.04|437.74|439.94|437.64|440.04|437.74|439.89|437.59|17
1735544510000|2024-12-30 07:41:50|448.94|446.64|448.89|446.59|449.02|446.72|448.88|446.58|21
1735613580000|2024-12-31 02:53:00|439.95|437.65|439.99|437.69|439.99|437.69|439.93|437.63|11
1735544520000|2024-12-30 07:42:00|448.9|446.6|448.93|446.63|448.94|446.64|448.88|446.58|23
1735613590000|2024-12-31 02:53:10|440|437.7|440.02|437.72|440.03|437.73|439.93|437.63|22
1735544530000|2024-12-30 07:42:10|448.94|446.64|448.92|446.62|449.01|446.71|448.92|446.62|19
1735613600000|2024-12-31 02:53:20|440.03|437.73|440.02|437.72|440.07|437.77|440.02|437.72|13
1735544540000|2024-12-30 07:42:20|448.9|446.6|448.85|446.55|448.9|446.6|448.78|446.48|13
1735613610000|2024-12-31 02:53:30|440.04|437.74|439.9|437.6|440.04|437.74|439.89|437.59|17
1735544550000|2024-12-30 07:42:30|448.86|446.56|449.02|446.72|449.05|446.75|448.86|446.56|17
1735613620000|2024-12-31 02:53:40|439.88|437.58|439.91|437.61|439.95|437.65|439.88|437.58|10
1735544560000|2024-12-30 07:42:40|449.04|446.74|449.03|446.73|449.18|446.88|449|446.7|26
1735613630000|2024-12-31 02:53:50|439.89|437.59|439.85|437.55|439.89|437.59|439.83|437.53|13
1735544570000|2024-12-30 07:42:50|449.04|446.74|448.96|446.66|449.13|446.83|448.96|446.66|18
1735613640000|2024-12-31 02:54:00|439.86|437.56|439.69|437.39|439.86|437.56|439.68|437.38|17
1735544580000|2024-12-30 07:43:00|448.93|446.63|449.11|446.81|449.13|446.83|448.92|446.62|27
1735613650000|2024-12-31 02:54:10|439.68|437.38|439.63|437.33|439.69|437.39|439.63|437.33|12
1735544590000|2024-12-30 07:43:10|449.12|446.82|449.16|446.86|449.23|446.93|449.11|446.81|23
1735613660000|2024-12-31 02:54:20|439.64|437.34|439.47|437.17|439.64|437.34|439.43|437.13|17
1735544600000|2024-12-30 07:43:20|449.12|446.82|448.91|446.61|449.12|446.82|448.91|446.61|20
1735613670000|2024-12-31 02:54:30|439.46|437.16|439.26|436.96|439.47|437.17|439.25|436.95|13
1735544610000|2024-12-30 07:43:30|448.92|446.62|448.91|446.61|448.95|446.65|448.88|446.58|16
1735613680000|2024-12-31 02:54:40|439.23|436.93|439.03|436.73|439.26|436.96|439.03|436.73|16
1735544620000|2024-12-30 07:43:40|448.9|446.6|448.93|446.63|448.95|446.65|448.87|446.57|18
1735613690000|2024-12-31 02:54:50|439.04|436.74|439.06|436.76|439.09|436.79|439.01|436.71|21
1735544630000|2024-12-30 07:43:50|448.89|446.59|448.86|446.56|448.89|446.59|448.76|446.46|20
1735544640000|2024-12-30 07:44:00|448.88|446.58|448.79|446.49|448.9|446.6|448.76|446.46|23
1735613700000|2024-12-31 02:55:00|439.04|436.74|439.12|436.82|439.18|436.88|439|436.7|25
1735544650000|2024-12-30 07:44:10|448.78|446.48|448.7|446.4|448.78|446.48|448.61|446.31|21
1735613710000|2024-12-31 02:55:10|439.14|436.84|439.09|436.79|439.23|436.93|439.08|436.78|17
1735544660000|2024-12-30 07:44:20|448.71|446.41|448.83|446.53|448.84|446.54|448.71|446.41|15
1735613720000|2024-12-31 02:55:20|439.08|436.78|438.93|436.63|439.08|436.78|438.85|436.55|26
1735544670000|2024-12-30 07:44:30|448.81|446.51|448.82|446.52|448.83|446.53|448.78|446.48|19
1735613730000|2024-12-31 02:55:30|438.92|436.62|438.81|436.51|438.93|436.63|438.81|436.51|15
1735544680000|2024-12-30 07:44:40|448.83|446.53|448.82|446.52|448.91|446.61|448.8|446.5|23
1735613740000|2024-12-31 02:55:40|438.8|436.5|438.78|436.48|438.87|436.57|438.74|436.44|22
1735544690000|2024-12-30 07:44:50|448.81|446.51|448.99|446.69|448.99|446.69|448.81|446.51|21
1735613750000|2024-12-31 02:55:50|438.76|436.46|438.76|436.46|438.79|436.49|438.75|436.45|16
1735613760000|2024-12-31 02:56:00|438.75|436.45|438.69|436.39|438.8|436.5|438.66|436.36|23
1735544700000|2024-12-30 07:45:00|449|446.7|449.06|446.76|449.14|446.84|448.98|446.68|20
1735613770000|2024-12-31 02:56:10|438.68|436.38|438.65|436.35|438.69|436.39|438.62|436.32|17
1735544710000|2024-12-30 07:45:10|449.07|446.77|449.24|446.94|449.27|446.97|449.06|446.76|23
1735613780000|2024-12-31 02:56:20|438.63|436.33|438.47|436.17|438.63|436.33|438.47|436.17|18
1735544720000|2024-12-30 07:45:20|449.25|446.95|449.24|446.94|449.3|447|449.23|446.93|26
1735613790000|2024-12-31 02:56:30|438.48|436.18|438.46|436.16|438.48|436.18|438.43|436.13|14
1735544730000|2024-12-30 07:45:30|449.26|446.96|449.48|447.18|449.49|447.19|449.24|446.94|20
1735613800000|2024-12-31 02:56:40|438.55|436.25|438.57|436.27|438.57|436.27|438.52|436.22|12
1735544740000|2024-12-30 07:45:40|449.49|447.19|449.47|447.17|449.52|447.22|449.43|447.13|20
1735613810000|2024-12-31 02:56:50|438.56|436.26|438.49|436.19|438.57|436.27|438.49|436.19|10
1735544750000|2024-12-30 07:45:50|449.46|447.16|449.31|447.01|449.46|447.16|449.25|446.95|26
1735613820000|2024-12-31 02:57:00|438.53|436.23|438.39|436.09|438.53|436.23|438.37|436.07|20
1735544760000|2024-12-30 07:46:00|449.32|447.02|449.62|447.32|449.62|447.32|449.31|447.01|20
1735544770000|2024-12-30 07:46:10|449.63|447.33|449.53|447.23|449.65|447.35|449.52|447.22|21
1735613830000|2024-12-31 02:57:10|438.4|436.1|438.4|436.1|438.41|436.11|438.33|436.03|18
1735544780000|2024-12-30 07:46:20|449.49|447.19|449.38|447.08|449.49|447.19|449.38|447.08|19
1735613840000|2024-12-31 02:57:20|438.39|436.09|438.62|436.32|438.62|436.32|438.38|436.08|22
1735544790000|2024-12-30 07:46:30|449.41|447.11|449.42|447.12|449.47|447.17|449.36|447.06|11
1735613850000|2024-12-31 02:57:30|438.61|436.31|438.68|436.38|438.68|436.38|438.6|436.3|13
1735544800000|2024-12-30 07:46:40|449.45|447.15|449.44|447.14|449.46|447.16|449.36|447.06|25
1735613860000|2024-12-31 02:57:40|438.69|436.39|438.84|436.54|438.85|436.55|438.69|436.39|19
1735544810000|2024-12-30 07:46:50|449.41|447.11|449.15|446.85|449.41|447.11|449.15|446.85|17
1735613870000|2024-12-31 02:57:50|438.83|436.53|438.79|436.49|438.83|436.53|438.78|436.48|14
1735544820000|2024-12-30 07:47:00|449.14|446.84|449.17|446.87|449.18|446.88|448.96|446.66|22
1735613880000|2024-12-31 02:58:00|438.81|436.51|438.98|436.68|438.98|436.68|438.79|436.49|22
1735544830000|2024-12-30 07:47:10|449.15|446.85|449.06|446.76|449.16|446.86|449.06|446.76|13
1735613890000|2024-12-31 02:58:10|438.97|436.67|438.85|436.55|438.98|436.68|438.85|436.55|16
1735544840000|2024-12-30 07:47:20|449.04|446.74|448.88|446.58|449.04|446.74|448.79|446.49|28
1735613900000|2024-12-31 02:58:20|438.83|436.53|438.82|436.52|438.83|436.53|438.73|436.43|13
1735544850000|2024-12-30 07:47:30|448.86|446.56|449.02|446.72|449.07|446.77|448.85|446.55|21
1735613910000|2024-12-31 02:58:30|438.81|436.51|438.58|436.28|438.81|436.51|438.58|436.28|17
1735544860000|2024-12-30 07:47:40|449.06|446.76|449.13|446.83|449.18|446.88|449.02|446.72|19
1735613920000|2024-12-31 02:58:40|438.62|436.32|438.62|436.32|438.66|436.36|438.52|436.22|24
1735544870000|2024-12-30 07:47:50|449.14|446.84|449.12|446.82|449.15|446.85|449.08|446.78|23
1735613930000|2024-12-31 02:58:50|438.63|436.33|438.75|436.45|438.75|436.45|438.56|436.26|19
1735544880000|2024-12-30 07:48:00|449.11|446.81|449.14|446.84|449.15|446.85|448.98|446.68|23
1735613940000|2024-12-31 02:59:00|438.74|436.44|438.95|436.65|438.95|436.65|438.73|436.43|21
1735544890000|2024-12-30 07:48:10|449.15|446.85|448.85|446.55|449.18|446.88|448.85|446.55|20
1735544900000|2024-12-30 07:48:20|448.89|446.59|448.86|446.56|448.96|446.66|448.86|446.56|20
1735613950000|2024-12-31 02:59:10|438.93|436.63|438.81|436.51|438.96|436.66|438.79|436.49|14
1735544910000|2024-12-30 07:48:30|448.8|446.5|448.92|446.62|449|446.7|448.79|446.49|22
1735544920000|2024-12-30 07:48:40|448.9|446.6|448.74|446.44|448.93|446.63|448.74|446.44|20
1735613960000|2024-12-31 02:59:20|438.8|436.5|438.81|436.51|438.84|436.54|438.75|436.45|19
1735544930000|2024-12-30 07:48:50|448.72|446.42|448.64|446.34|448.72|446.42|448.57|446.27|27
1735613970000|2024-12-31 02:59:30|438.82|436.52|438.8|436.5|438.82|436.52|438.79|436.49|9
1735544940000|2024-12-30 07:49:00|448.65|446.35|448.93|446.63|448.96|446.66|448.6|446.3|32
1735613980000|2024-12-31 02:59:40|438.77|436.47|438.76|436.46|438.78|436.48|438.76|436.46|8
1735544950000|2024-12-30 07:49:10|448.94|446.64|448.97|446.67|448.98|446.68|448.9|446.6|24
1735613990000|2024-12-31 02:59:50|438.75|436.45|438.79|436.49|438.79|436.49|438.73|436.43|19
1735544960000|2024-12-30 07:49:20|449.03|446.73|449.06|446.76|449.08|446.78|448.99|446.69|22
1735614000000|2024-12-31 03:00:00|438.76|436.46|438.77|436.47|438.85|436.55|438.76|436.46|19
1735544970000|2024-12-30 07:49:30|449.11|446.81|449.04|446.74|449.12|446.82|449|446.7|15
1735614010000|2024-12-31 03:00:10|438.81|436.51|438.72|436.42|438.89|436.59|438.7|436.4|26
1735544980000|2024-12-30 07:49:40|449.03|446.73|449.04|446.74|449.09|446.79|449.01|446.71|13
1735614020000|2024-12-31 03:00:20|438.67|436.37|438.77|436.47|438.84|436.54|438.63|436.33|23
1735544990000|2024-12-30 07:49:50|449.06|446.76|448.95|446.65|449.06|446.76|448.86|446.56|22
1735614030000|2024-12-31 03:00:30|438.76|436.46|438.83|436.53|438.83|436.53|438.69|436.39|20
1735545000000|2024-12-30 07:50:00|448.96|446.66|448.9|446.6|449.06|446.76|448.9|446.6|28
1735614040000|2024-12-31 03:00:40|438.84|436.54|438.86|436.56|438.89|436.59|438.83|436.53|19
1735545010000|2024-12-30 07:50:10|448.86|446.56|448.89|446.59|448.96|446.66|448.81|446.51|22
1735545020000|2024-12-30 07:50:20|448.9|446.6|448.97|446.67|449.13|446.83|448.9|446.6|25
1735614050000|2024-12-31 03:00:50|438.87|436.57|438.7|436.4|438.87|436.57|438.65|436.35|19
1735545030000|2024-12-30 07:50:30|448.95|446.65|448.92|446.62|449|446.7|448.87|446.57|27
1735614060000|2024-12-31 03:01:00|438.69|436.39|438.48|436.18|438.74|436.44|438.47|436.17|25
1735545040000|2024-12-30 07:50:40|448.93|446.63|449.07|446.77|449.13|446.83|448.93|446.63|29
1735614070000|2024-12-31 03:01:10|438.47|436.17|438.37|436.07|438.57|436.27|438.35|436.05|24
1735545050000|2024-12-30 07:50:50|449.1|446.8|449.23|446.93|449.23|446.93|449.1|446.8|22
1735614080000|2024-12-31 03:01:20|438.38|436.08|438.23|435.93|438.39|436.09|438.2|435.9|24
1735545060000|2024-12-30 07:51:00|449.22|446.92|449.23|446.93|449.26|446.96|449.15|446.85|22
1735614090000|2024-12-31 03:01:30|438.22|435.92|438.1|435.8|438.22|435.92|438.1|435.8|24
1735545070000|2024-12-30 07:51:10|449.22|446.92|449.09|446.79|449.24|446.94|449.08|446.78|20
1735545080000|2024-12-30 07:51:20|449.08|446.78|449.13|446.83|449.15|446.85|449.04|446.74|21
1735614100000|2024-12-31 03:01:40|438.05|435.75|437.97|435.67|438.05|435.75|437.96|435.66|29
1735545090000|2024-12-30 07:51:30|449.11|446.81|449.12|446.82|449.15|446.85|449.06|446.76|19
1735614110000|2024-12-31 03:01:50|437.94|435.64|437.9|435.6|438|435.7|437.82|435.52|26
1735545100000|2024-12-30 07:51:40|449.13|446.83|449.01|446.71|449.13|446.83|448.98|446.68|10
1735545110000|2024-12-30 07:51:50|449|446.7|449.06|446.76|449.12|446.82|449|446.7|23
1735614120000|2024-12-31 03:02:00|437.92|435.62|437.73|435.43|437.93|435.63|437.73|435.43|25
1735545120000|2024-12-30 07:52:00|449.07|446.77|448.86|446.56|449.07|446.77|448.81|446.51|18
1735545130000|2024-12-30 07:52:10|448.85|446.55|448.86|446.56|448.94|446.64|448.8|446.5|24
1735614130000|2024-12-31 03:02:10|437.74|435.44|437.49|435.19|437.74|435.44|437.4|435.1|27
1735545140000|2024-12-30 07:52:20|448.78|446.48|449.07|446.77|449.07|446.77|448.78|446.48|16
1735614140000|2024-12-31 03:02:20|437.46|435.16|437.37|435.07|437.46|435.16|437.35|435.05|27
1735545150000|2024-12-30 07:52:30|449.04|446.74|449.16|446.86|449.16|446.86|449.04|446.74|16
1735614150000|2024-12-31 03:02:30|437.39|435.09|437.54|435.24|437.56|435.26|437.39|435.09|28
1735545160000|2024-12-30 07:52:40|449.1|446.8|449.08|446.78|449.12|446.82|449.08|446.78|4
1735545170000|2024-12-30 07:52:50|449.09|446.79|449.06|446.76|449.1|446.8|448.93|446.63|22
1735614160000|2024-12-31 03:02:40|437.52|435.22|437.67|435.37|437.68|435.38|437.5|435.2|23
1735545180000|2024-12-30 07:53:00|449.05|446.75|449.18|446.88|449.19|446.89|449.05|446.75|28
1735614170000|2024-12-31 03:02:50|437.65|435.35|437.66|435.36|437.7|435.4|437.65|435.35|24
1735545190000|2024-12-30 07:53:10|449.25|446.95|448.94|446.64|449.26|446.96|448.94|446.64|28
1735614180000|2024-12-31 03:03:00|437.68|435.38|437.5|435.2|437.68|435.38|437.37|435.07|28
1735545200000|2024-12-30 07:53:20|448.95|446.65|448.96|446.66|449.02|446.72|448.95|446.65|28
1735614190000|2024-12-31 03:03:10|437.49|435.19|437.22|434.92|437.51|435.21|437.22|434.92|28
1735545210000|2024-12-30 07:53:30|448.98|446.68|449.1|446.8|449.1|446.8|448.98|446.68|25
1735614200000|2024-12-31 03:03:20|437.21|434.91|437.14|434.84|437.23|434.93|437.05|434.75|25
1735545220000|2024-12-30 07:53:40|449.09|446.79|449.08|446.78|449.1|446.8|449.01|446.71|18
1735545230000|2024-12-30 07:53:50|449.07|446.77|449.1|446.8|449.11|446.81|449.05|446.75|16
1735614210000|2024-12-31 03:03:30|437.18|434.88|437|434.7|437.21|434.91|436.98|434.68|21
1735545240000|2024-12-30 07:54:00|449.07|446.77|449.08|446.78|449.1|446.8|449.02|446.72|16
1735545250000|2024-12-30 07:54:10|449.07|446.77|449.09|446.79|449.12|446.82|449.04|446.74|18
1735614220000|2024-12-31 03:03:40|436.99|434.69|436.92|434.62|437|434.7|436.86|434.56|17
1735545260000|2024-12-30 07:54:20|449.11|446.81|449.23|446.93|449.27|446.97|449.11|446.81|16
1735545270000|2024-12-30 07:54:30|449.24|446.94|449.4|447.1|449.41|447.11|449.24|446.94|24
1735545280000|2024-12-30 07:54:40|449.39|447.09|449.54|447.24|449.55|447.25|449.38|447.08|21
1735545290000|2024-12-30 07:54:50|449.52|447.22|449.4|447.1|449.52|447.22|449.39|447.09|20
1735545300000|2024-12-30 07:55:00|449.39|447.09|449.26|446.96|449.4|447.1|449.23|446.93|21
1735614230000|2024-12-31 03:03:50|436.97|434.67|436.99|434.69|437.07|434.77|436.97|434.67|17
1735545310000|2024-12-30 07:55:10|449.25|446.95|449.16|446.86|449.25|446.95|449.11|446.81|15
1735545320000|2024-12-30 07:55:20|449.15|446.85|449|446.7|449.16|446.86|448.93|446.63|19
1735614240000|2024-12-31 03:04:00|436.96|434.66|436.9|434.6|437.02|434.72|436.87|434.57|21
1735545330000|2024-12-30 07:55:30|448.97|446.67|449.05|446.75|449.07|446.77|448.95|446.65|15
1735545340000|2024-12-30 07:55:40|449.06|446.76|449.09|446.79|449.11|446.81|449.04|446.74|18
1735614250000|2024-12-31 03:04:10|436.91|434.61|436.91|434.61|436.92|434.62|436.89|434.59|15
1735545350000|2024-12-30 07:55:50|449.1|446.8|448.95|446.65|449.13|446.83|448.91|446.61|17
1735614260000|2024-12-31 03:04:20|436.92|434.62|436.84|434.54|436.93|434.63|436.79|434.49|23
1735545360000|2024-12-30 07:56:00|448.97|446.67|448.99|446.69|448.99|446.69|448.93|446.63|16
1735614270000|2024-12-31 03:04:30|436.8|434.5|436.7|434.4|436.84|434.54|436.66|434.36|26
1735545370000|2024-12-30 07:56:10|448.94|446.64|448.99|446.69|448.99|446.69|448.94|446.64|13
1735614280000|2024-12-31 03:04:40|436.69|434.39|436.77|434.47|436.78|434.48|436.69|434.39|20
1735545380000|2024-12-30 07:56:20|448.92|446.62|448.95|446.65|448.97|446.67|448.92|446.62|11
1735545390000|2024-12-30 07:56:30|448.99|446.69|449.17|446.87|449.17|446.87|448.99|446.69|16
1735614290000|2024-12-31 03:04:50|436.76|434.46|436.82|434.52|436.84|434.54|436.73|434.43|24
1735545400000|2024-12-30 07:56:40|449.18|446.88|449.26|446.96|449.26|446.96|449.14|446.84|25
1735614300000|2024-12-31 03:05:00|436.81|434.51|436.68|434.38|436.82|434.52|436.64|434.34|13
1735545410000|2024-12-30 07:56:50|449.25|446.95|449.27|446.97|449.27|446.97|449.23|446.93|14
1735614310000|2024-12-31 03:05:10|436.69|434.39|436.66|434.36|436.77|434.47|436.59|434.29|21
1735545420000|2024-12-30 07:57:00|449.29|446.99|449.41|447.11|449.43|447.13|449.29|446.99|19
1735545430000|2024-12-30 07:57:10|449.44|447.14|449.32|447.02|449.44|447.14|449.32|447.02|15
1735614320000|2024-12-31 03:05:20|436.67|434.37|436.61|434.31|436.69|434.39|436.6|434.3|15
1735545440000|2024-12-30 07:57:20|449.33|447.03|449.34|447.04|449.34|447.04|449.32|447.02|13
1735545450000|2024-12-30 07:57:30|449.35|447.05|449.38|447.08|449.45|447.15|449.34|447.04|20
1735614330000|2024-12-31 03:05:30|436.62|434.32|436.33|434.03|436.63|434.33|436.33|434.03|19
1735545460000|2024-12-30 07:57:40|449.4|447.1|449.39|447.09|449.44|447.14|449.38|447.08|18
1735614340000|2024-12-31 03:05:40|436.32|434.02|436.22|433.92|436.32|434.02|436.21|433.91|30
1735545470000|2024-12-30 07:57:50|449.41|447.11|449.64|447.34|449.66|447.36|449.39|447.09|20
1735614350000|2024-12-31 03:05:50|436.31|434.01|436.36|434.06|436.37|434.07|436.26|433.96|14
1735545480000|2024-12-30 07:58:00|449.65|447.35|449.75|447.45|449.75|447.45|449.6|447.3|28
1735614360000|2024-12-31 03:06:00|436.34|434.04|436.43|434.13|436.43|434.13|436.29|433.99|24
1735545490000|2024-12-30 07:58:10|449.74|447.44|449.71|447.41|449.81|447.51|449.71|447.41|16
1735545500000|2024-12-30 07:58:20|449.7|447.4|449.65|447.35|449.7|447.4|449.64|447.34|4
1735614370000|2024-12-31 03:06:10|436.38|434.08|436.55|434.25|436.59|434.29|436.38|434.08|26
1735545510000|2024-12-30 07:58:30|449.64|447.34|449.7|447.4|449.7|447.4|449.63|447.33|15
1735614380000|2024-12-31 03:06:20|436.56|434.26|436.33|434.03|436.56|434.26|436.29|433.99|20
1735545520000|2024-12-30 07:58:40|449.74|447.44|449.76|447.46|449.82|447.52|449.74|447.44|15
1735614390000|2024-12-31 03:06:30|436.31|434.01|436.46|434.16|436.46|434.16|436.31|434.01|23
1735545530000|2024-12-30 07:58:50|449.78|447.48|450.06|447.76|450.06|447.76|449.78|447.48|8
1735545610000|2024-12-30 08:00:10|450.1|447.8|450.15|447.85|450.15|447.85|450.1|447.8|5
1735614400000|2024-12-31 03:06:40|436.47|434.17|436.57|434.27|436.57|434.27|436.47|434.17|13
1735545620000|2024-12-30 08:00:20|450.11|447.81|450.06|447.76|450.12|447.82|450.06|447.76|6
1735614410000|2024-12-31 03:06:50|436.59|434.29|436.57|434.27|436.6|434.3|436.51|434.21|18
1735545630000|2024-12-30 08:00:30|450.08|447.78|450.11|447.81|450.11|447.81|450.07|447.77|4
1735614420000|2024-12-31 03:07:00|436.58|434.28|436.68|434.38|436.69|434.39|436.52|434.22|20
1735545640000|2024-12-30 08:00:40|450.1|447.8|450.15|447.85|450.15|447.85|450.09|447.79|8
1735614430000|2024-12-31 03:07:10|436.67|434.37|436.59|434.29|436.79|434.49|436.58|434.28|25
1735545670000|2024-12-30 08:01:10|450.39|448.09|450.67|448.37|450.68|448.38|450.39|448.09|3
1735545680000|2024-12-30 08:01:20|450.69|448.39|450.75|448.45|450.75|448.45|450.61|448.31|11
1735614440000|2024-12-31 03:07:20|436.58|434.28|436.43|434.13|436.58|434.28|436.39|434.09|24
1735545690000|2024-12-30 08:01:30|450.76|448.46|450.97|448.67|450.98|448.68|450.76|448.46|18
1735545700000|2024-12-30 08:01:40|450.96|448.66|451.25|448.95|451.25|448.95|450.94|448.64|18
1735614450000|2024-12-31 03:07:30|436.44|434.14|436.53|434.23|436.53|434.23|436.41|434.11|18
1735545710000|2024-12-30 08:01:50|451.32|449.02|451.21|448.91|451.33|449.03|451.16|448.86|18
1735545720000|2024-12-30 08:02:00|451.16|448.86|451.05|448.75|451.26|448.96|450.88|448.58|30
1735614460000|2024-12-31 03:07:40|436.52|434.22|436.4|434.1|436.52|434.22|436.36|434.06|16
1735545730000|2024-12-30 08:02:10|451.06|448.76|451.2|448.9|451.23|448.93|451.06|448.76|16
1735614470000|2024-12-31 03:07:50|436.41|434.11|436.5|434.2|436.55|434.25|436.4|434.1|20
1735545740000|2024-12-30 08:02:20|451.21|448.91|451.31|449.01|451.31|449.01|451.15|448.85|22
1735614480000|2024-12-31 03:08:00|436.51|434.21|436.44|434.14|436.51|434.21|436.37|434.07|15
1735545750000|2024-12-30 08:02:30|451.3|449|451.42|449.12|451.42|449.12|451.28|448.98|9
1735614490000|2024-12-31 03:08:10|436.46|434.16|436.35|434.05|436.51|434.21|436.31|434.01|21
1735545760000|2024-12-30 08:02:40|451.39|449.09|451.24|448.94|451.42|449.12|451.24|448.94|17
1735545770000|2024-12-30 08:02:50|451.25|448.95|451.15|448.85|451.28|448.98|451.1|448.8|31
1735545780000|2024-12-30 08:03:00|451.14|448.84|451.08|448.78|451.16|448.86|451.07|448.77|31
1735614500000|2024-12-31 03:08:20|436.34|434.04|436.59|434.29|436.59|434.29|436.33|434.03|21
1735545790000|2024-12-30 08:03:10|451.09|448.79|451.05|448.75|451.16|448.86|451.02|448.72|19
1735614510000|2024-12-31 03:08:30|436.58|434.28|436.82|434.52|436.84|434.54|436.58|434.28|15
1735545800000|2024-12-30 08:03:20|451.06|448.76|450.76|448.46|451.07|448.77|450.75|448.45|28
1735545810000|2024-12-30 08:03:30|450.77|448.47|450.8|448.5|450.86|448.56|450.75|448.45|24
1735614520000|2024-12-31 03:08:40|436.83|434.53|436.8|434.5|436.83|434.53|436.67|434.37|19
1735545820000|2024-12-30 08:03:40|450.76|448.46|450.65|448.35|450.79|448.49|450.61|448.31|20
1735614530000|2024-12-31 03:08:50|436.81|434.51|436.85|434.55|436.86|434.56|436.81|434.51|21
1735545830000|2024-12-30 08:03:50|450.64|448.34|450.69|448.39|450.71|448.41|450.52|448.22|29
1735545840000|2024-12-30 08:04:00|450.72|448.42|450.46|448.16|450.72|448.42|450.46|448.16|30
1735614540000|2024-12-31 03:09:00|436.86|434.56|437.15|434.85|437.17|434.87|436.86|434.56|16
1735545850000|2024-12-30 08:04:10|450.45|448.15|450.35|448.05|450.47|448.17|450.31|448.01|23
1735614550000|2024-12-31 03:09:10|437.16|434.86|437.3|435|437.32|435.02|437.13|434.83|25
1735545860000|2024-12-30 08:04:20|450.37|448.07|450.43|448.13|450.45|448.15|450.34|448.04|14
1735614560000|2024-12-31 03:09:20|437.29|434.99|437.17|434.87|437.3|435|437.14|434.84|23
1735545870000|2024-12-30 08:04:30|450.44|448.14|450.57|448.27|450.58|448.28|450.44|448.14|19
1735614570000|2024-12-31 03:09:30|437.16|434.86|437.08|434.78|437.24|434.94|437.07|434.77|18
1735545880000|2024-12-30 08:04:40|450.54|448.24|450.59|448.29|450.61|448.31|450.52|448.22|14
1735545890000|2024-12-30 08:04:50|450.57|448.27|450.55|448.25|450.58|448.28|450.51|448.21|18
1735614580000|2024-12-31 03:09:40|437.09|434.79|436.8|434.5|437.1|434.8|436.78|434.48|26
1735545900000|2024-12-30 08:05:00|450.56|448.26|450.49|448.19|450.59|448.29|450.49|448.19|21
1735614590000|2024-12-31 03:09:50|436.79|434.49|436.78|434.48|436.8|434.5|436.76|434.46|9
1735545910000|2024-12-30 08:05:10|450.48|448.18|450.61|448.31|450.78|448.48|450.48|448.18|23
1735545920000|2024-12-30 08:05:20|450.64|448.34|450.8|448.5|450.82|448.52|450.62|448.32|21
1735614600000|2024-12-31 03:10:00|436.79|434.49|436.87|434.57|436.89|434.59|436.72|434.42|24
1735545930000|2024-12-30 08:05:30|450.79|448.49|450.78|448.48|450.87|448.57|450.75|448.45|22
1735545940000|2024-12-30 08:05:40|450.8|448.5|450.79|448.49|450.82|448.52|450.69|448.39|26
1735614610000|2024-12-31 03:10:10|436.86|434.56|436.67|434.37|436.87|434.57|436.66|434.36|14
1735545950000|2024-12-30 08:05:50|450.78|448.48|450.71|448.41|450.78|448.48|450.7|448.4|17
1735614620000|2024-12-31 03:10:20|436.66|434.36|436.68|434.38|436.69|434.39|436.43|434.13|21
1735545960000|2024-12-30 08:06:00|450.68|448.38|450.67|448.37|450.75|448.45|450.59|448.29|24
1735614630000|2024-12-31 03:10:30|436.69|434.39|436.77|434.47|436.78|434.48|436.66|434.36|18
1735545970000|2024-12-30 08:06:10|450.68|448.38|450.45|448.15|450.68|448.38|450.39|448.09|24
1735614640000|2024-12-31 03:10:40|436.78|434.48|436.77|434.47|436.89|434.59|436.74|434.44|23
1735545980000|2024-12-30 08:06:20|450.44|448.14|450.22|447.92|450.51|448.21|450.22|447.92|30
1735614650000|2024-12-31 03:10:50|436.76|434.46|436.8|434.5|436.8|434.5|436.73|434.43|18
1735545990000|2024-12-30 08:06:30|450.25|447.95|450.58|448.28|450.58|448.28|450.25|447.95|25
1735546000000|2024-12-30 08:06:40|450.59|448.29|450.52|448.22|450.6|448.3|450.5|448.2|18
1735614660000|2024-12-31 03:11:00|436.79|434.49|436.68|434.38|436.81|434.51|436.64|434.34|26
1735546010000|2024-12-30 08:06:50|450.51|448.21|450.44|448.14|450.52|448.22|450.37|448.07|17
1735546020000|2024-12-30 08:07:00|450.46|448.16|450.27|447.97|450.49|448.19|450.18|447.88|29
1735614670000|2024-12-31 03:11:10|436.7|434.4|436.75|434.45|436.78|434.48|436.69|434.39|11
1735546030000|2024-12-30 08:07:10|450.23|447.93|450.4|448.1|450.46|448.16|450.23|447.93|22
1735614680000|2024-12-31 03:11:20|436.72|434.42|436.86|434.56|436.89|434.59|436.72|434.42|20
1735546040000|2024-12-30 08:07:20|450.43|448.13|450.4|448.1|450.58|448.28|450.37|448.07|19
1735614690000|2024-12-31 03:11:30|436.85|434.55|436.8|434.5|436.89|434.59|436.78|434.48|15
1735546050000|2024-12-30 08:07:30|450.38|448.08|450.51|448.21|450.58|448.28|450.38|448.08|20
1735546060000|2024-12-30 08:07:40|450.49|448.19|450.47|448.17|450.5|448.2|450.41|448.11|12
1735546070000|2024-12-30 08:07:50|450.48|448.18|450.38|448.08|450.52|448.22|450.37|448.07|22
1735614700000|2024-12-31 03:11:40|436.81|434.51|436.9|434.6|436.9|434.6|436.81|434.51|16
1735546080000|2024-12-30 08:08:00|450.4|448.1|450.19|447.89|450.4|448.1|450.17|447.87|19
1735614710000|2024-12-31 03:11:50|436.92|434.62|437.09|434.79|437.14|434.84|436.91|434.61|23
1735546090000|2024-12-30 08:08:10|450.2|447.9|450.28|447.98|450.28|447.98|450.2|447.9|11
1735614720000|2024-12-31 03:12:00|437.11|434.81|436.88|434.58|437.12|434.82|436.85|434.55|26
1735546100000|2024-12-30 08:08:20|450.29|447.99|450.46|448.16|450.58|448.28|450.29|447.99|19
1735614730000|2024-12-31 03:12:10|436.9|434.6|436.91|434.61|436.91|434.61|436.83|434.53|27
1735546110000|2024-12-30 08:08:30|450.45|448.15|450.53|448.23|450.53|448.23|450.45|448.15|15
1735546120000|2024-12-30 08:08:40|450.55|448.25|450.69|448.39|450.69|448.39|450.55|448.25|15
1735614740000|2024-12-31 03:12:20|436.92|434.62|436.88|434.58|436.98|434.68|436.87|434.57|21
1735546130000|2024-12-30 08:08:50|450.65|448.35|450.44|448.14|450.65|448.35|450.43|448.13|14
1735614750000|2024-12-31 03:12:30|436.86|434.56|436.63|434.33|436.88|434.58|436.63|434.33|15
1735546140000|2024-12-30 08:09:00|450.41|448.11|450.29|447.99|450.42|448.12|450.29|447.99|22
1735614760000|2024-12-31 03:12:40|436.68|434.38|436.58|434.28|436.68|434.38|436.51|434.21|22
1735546150000|2024-12-30 08:09:10|450.27|447.97|450.61|448.31|450.65|448.35|450.27|447.97|16
1735546160000|2024-12-30 08:09:20|450.62|448.32|450.6|448.3|450.67|448.37|450.56|448.26|20
1735614770000|2024-12-31 03:12:50|436.57|434.27|436.64|434.34|436.64|434.34|436.57|434.27|6
1735546170000|2024-12-30 08:09:30|450.62|448.32|450.88|448.58|450.88|448.58|450.62|448.32|26
1735614780000|2024-12-31 03:13:00|436.7|434.4|436.89|434.59|436.89|434.59|436.69|434.39|15
1735546180000|2024-12-30 08:09:40|450.87|448.57|450.75|448.45|450.9|448.6|450.74|448.44|21
1735546190000|2024-12-30 08:09:50|450.77|448.47|450.72|448.42|450.8|448.5|450.61|448.31|27
1735614790000|2024-12-31 03:13:10|436.93|434.63|436.95|434.65|436.97|434.67|436.91|434.61|17
1735614800000|2024-12-31 03:13:20|436.94|434.64|436.83|434.53|436.94|434.64|436.83|434.53|12
1735546200000|2024-12-30 08:10:00|450.7|448.4|450.67|448.37|450.74|448.44|450.65|448.35|25
1735614810000|2024-12-31 03:13:30|436.74|434.44|436.95|434.65|436.98|434.68|436.74|434.44|17
1735546210000|2024-12-30 08:10:10|450.69|448.39|450.68|448.38|450.73|448.43|450.6|448.3|21
1735614820000|2024-12-31 03:13:40|436.97|434.67|436.84|434.54|436.99|434.69|436.76|434.46|22
1735546220000|2024-12-30 08:10:20|450.67|448.37|450.38|448.08|450.67|448.37|450.37|448.07|24
1735614830000|2024-12-31 03:13:50|436.85|434.55|436.82|434.52|436.85|434.55|436.79|434.49|20
1735546230000|2024-12-30 08:10:30|450.37|448.07|450.5|448.2|450.5|448.2|450.33|448.03|22
1735614840000|2024-12-31 03:14:00|436.83|434.53|436.84|434.54|436.87|434.57|436.82|434.52|15
1735546240000|2024-12-30 08:10:40|450.49|448.19|450.52|448.22|450.61|448.31|450.49|448.19|17
1735546250000|2024-12-30 08:10:50|450.5|448.2|450.44|448.14|450.52|448.22|450.41|448.11|11
1735614850000|2024-12-31 03:14:10|436.83|434.53|436.79|434.49|436.86|434.56|436.75|434.45|18
1735546260000|2024-12-30 08:11:00|450.42|448.12|450.51|448.21|450.51|448.21|450.37|448.07|20
1735614860000|2024-12-31 03:14:20|436.81|434.51|436.88|434.58|436.88|434.58|436.76|434.46|20
1735546270000|2024-12-30 08:11:10|450.52|448.22|450.44|448.14|450.61|448.31|450.44|448.14|17
1735614870000|2024-12-31 03:14:30|436.95|434.65|436.84|434.54|436.98|434.68|436.78|434.48|17
1735546280000|2024-12-30 08:11:20|450.43|448.13|450.41|448.11|450.43|448.13|450.37|448.07|13
1735614880000|2024-12-31 03:14:40|436.86|434.56|437.03|434.73|437.04|434.74|436.84|434.54|15
1735546290000|2024-12-30 08:11:30|450.42|448.12|450.41|448.11|450.51|448.21|450.29|447.99|23
1735614890000|2024-12-31 03:14:50|437.04|434.74|437.1|434.8|437.12|434.82|437.02|434.72|15
1735546300000|2024-12-30 08:11:40|450.4|448.1|450.38|448.08|450.41|448.11|450.37|448.07|20
1735546310000|2024-12-30 08:11:50|450.37|448.07|450.33|448.03|450.39|448.09|450.23|447.93|19
1735614900000|2024-12-31 03:15:00|437.09|434.79|437.46|435.16|437.46|435.16|437.09|434.79|22
1735546320000|2024-12-30 08:12:00|450.32|448.02|450.36|448.06|450.37|448.07|450.27|447.97|17
1735614910000|2024-12-31 03:15:10|437.44|435.14|437.46|435.16|437.48|435.18|437.26|434.96|28
1735546330000|2024-12-30 08:12:10|450.35|448.05|450.15|447.85|450.35|448.05|450.14|447.84|18
1735614920000|2024-12-31 03:15:20|437.44|435.14|437.53|435.23|437.54|435.24|437.44|435.14|16
1735546340000|2024-12-30 08:12:20|450.16|447.86|450.12|447.82|450.18|447.88|450.11|447.81|17
1735614930000|2024-12-31 03:15:30|437.52|435.22|437.76|435.46|437.76|435.46|437.49|435.19|18
1735546350000|2024-12-30 08:12:30|450.11|447.81|450.19|447.89|450.19|447.89|450.11|447.81|19
1735614940000|2024-12-31 03:15:40|437.74|435.44|437.83|435.53|437.89|435.59|437.74|435.44|21
1735546360000|2024-12-30 08:12:40|450.18|447.88|450.18|447.88|450.2|447.9|450.15|447.85|17
1735614950000|2024-12-31 03:15:50|437.82|435.52|437.7|435.4|437.87|435.57|437.68|435.38|19
1735546370000|2024-12-30 08:12:50|450.19|447.89|450.25|447.95|450.27|447.97|450.17|447.87|14
1735546380000|2024-12-30 08:13:00|450.27|447.97|450.15|447.85|450.27|447.97|450.15|447.85|13
1735614960000|2024-12-31 03:16:00|437.71|435.41|437.71|435.41|437.75|435.45|437.69|435.39|22
1735546390000|2024-12-30 08:13:10|450.21|447.91|450.23|447.93|450.24|447.94|450.19|447.89|14
1735614970000|2024-12-31 03:16:10|437.72|435.42|437.73|435.43|437.76|435.46|437.68|435.38|19
1735546400000|2024-12-30 08:13:20|450.22|447.92|450.15|447.85|450.24|447.94|450.15|447.85|14
1735614980000|2024-12-31 03:16:20|437.72|435.42|437.28|434.98|437.74|435.44|437.26|434.96|27
1735546410000|2024-12-30 08:13:30|450.1|447.8|450.07|447.77|450.1|447.8|450.06|447.76|5
1735614990000|2024-12-31 03:16:30|437.27|434.97|437.29|434.99|437.29|434.99|437.19|434.89|25
1735546420000|2024-12-30 08:13:40|450.06|447.76|450.06|447.76|450.07|447.77|450.06|447.76|5
1735615000000|2024-12-31 03:16:40|437.31|435.01|437.02|434.72|437.31|435.01|437.02|434.72|23
1735546450000|2024-12-30 08:14:10|449.61|447.31|449.64|447.34|449.66|447.36|449.61|447.31|6
1735615010000|2024-12-31 03:16:50|437.04|434.74|437.04|434.74|437.16|434.86|437.02|434.72|21
1735546460000|2024-12-30 08:14:20|449.65|447.35|449.38|447.08|449.65|447.35|449.38|447.08|18
1735615020000|2024-12-31 03:17:00|437.03|434.73|436.82|434.52|437.03|434.73|436.78|434.48|23
1735546470000|2024-12-30 08:14:30|449.37|447.07|449.5|447.2|449.54|447.24|449.36|447.06|21
1735615030000|2024-12-31 03:17:10|436.84|434.54|436.87|434.57|436.89|434.59|436.71|434.41|25
1735546480000|2024-12-30 08:14:40|449.49|447.19|449.7|447.4|449.7|447.4|449.4|447.1|19
1735615040000|2024-12-31 03:17:20|436.88|434.58|436.89|434.59|437.1|434.8|436.82|434.52|27
1735546490000|2024-12-30 08:14:50|449.67|447.37|449.81|447.51|449.9|447.6|449.59|447.29|23
1735615050000|2024-12-31 03:17:30|436.88|434.58|437.05|434.75|437.08|434.78|436.84|434.54|20
1735546500000|2024-12-30 08:15:00|449.8|447.5|449.77|447.47|449.87|447.57|449.74|447.44|25
1735615060000|2024-12-31 03:17:40|437.06|434.76|437.07|434.77|437.08|434.78|436.9|434.6|19
1735546510000|2024-12-30 08:15:10|449.75|447.45|449.71|447.41|449.81|447.51|449.67|447.37|21
1735615070000|2024-12-31 03:17:50|437.06|434.76|437.06|434.76|437.1|434.8|437.06|434.76|14
1735546520000|2024-12-30 08:15:20|449.73|447.43|449.62|447.32|449.79|447.49|449.59|447.29|24
1735615080000|2024-12-31 03:18:00|437.07|434.77|437.43|435.13|437.45|435.15|437.07|434.77|25
1735546530000|2024-12-30 08:15:30|449.61|447.31|449.6|447.3|449.7|447.4|449.58|447.28|23
1735615090000|2024-12-31 03:18:10|437.45|435.15|437.6|435.3|437.62|435.32|437.45|435.15|16
1735546540000|2024-12-30 08:15:40|449.66|447.36|449.82|447.52|449.82|447.52|449.64|447.34|21
1735615100000|2024-12-31 03:18:20|437.63|435.33|437.73|435.43|437.73|435.43|437.63|435.33|11
1735546550000|2024-12-30 08:15:50|449.81|447.51|449.72|447.42|449.81|447.51|449.67|447.37|18
1735615110000|2024-12-31 03:18:30|437.74|435.44|437.75|435.45|437.79|435.49|437.73|435.43|20
1735546560000|2024-12-30 08:16:00|449.71|447.41|449.44|447.14|449.71|447.41|449.44|447.14|26
1735615120000|2024-12-31 03:18:40|437.74|435.44|437.41|435.11|437.75|435.45|437.39|435.09|29
1735546570000|2024-12-30 08:16:10|449.45|447.15|449.35|447.05|449.47|447.17|449.26|446.96|26
1735615130000|2024-12-31 03:18:50|437.42|435.12|437.47|435.17|437.49|435.19|437.33|435.03|22
1735546580000|2024-12-30 08:16:20|449.36|447.06|449.55|447.25|449.6|447.3|449.35|447.05|23
1735615140000|2024-12-31 03:19:00|437.54|435.24|437.51|435.21|437.62|435.32|437.46|435.16|26
1735546590000|2024-12-30 08:16:30|449.56|447.26|449.32|447.02|449.59|447.29|449.26|446.96|29
1735615150000|2024-12-31 03:19:10|437.49|435.19|437.49|435.19|437.58|435.28|437.47|435.17|22
1735546600000|2024-12-30 08:16:40|449.33|447.03|449.15|446.85|449.35|447.05|449.14|446.84|21
1735615160000|2024-12-31 03:19:20|437.51|435.21|437.43|435.13|437.53|435.23|437.34|435.04|27
1735546610000|2024-12-30 08:16:50|449.14|446.84|449.18|446.88|449.19|446.89|449.13|446.83|8
1735615170000|2024-12-31 03:19:30|437.49|435.19|437.42|435.12|437.49|435.19|437.36|435.06|20
1735546620000|2024-12-30 08:17:00|449.17|446.87|449.04|446.74|449.18|446.88|449.04|446.74|18
1735615180000|2024-12-31 03:19:40|437.45|435.15|437.5|435.2|437.52|435.22|437.45|435.15|21
1735546630000|2024-12-30 08:17:10|449.05|446.75|449.23|446.93|449.26|446.96|449.05|446.75|14
1735615190000|2024-12-31 03:19:50|437.51|435.21|437.25|434.95|437.53|435.23|437.25|434.95|22
1735546640000|2024-12-30 08:17:20|449.22|446.92|449.02|446.72|449.22|446.92|449.02|446.72|15
1735546650000|2024-12-30 08:17:30|449.03|446.73|449.27|446.97|449.29|446.99|449.03|446.73|25
1735615200000|2024-12-31 03:20:00|437.27|434.97|437.38|435.08|437.4|435.1|437.24|434.94|26
1735546660000|2024-12-30 08:17:40|449.26|446.96|449.35|447.05|449.38|447.08|449.26|446.96|11
1735615210000|2024-12-31 03:20:10|437.39|435.09|437.63|435.33|437.63|435.33|437.39|435.09|18
1735546670000|2024-12-30 08:17:50|449.34|447.04|449.34|447.04|449.36|447.06|449.29|446.99|12
1735615220000|2024-12-31 03:20:20|437.64|435.34|437.72|435.42|437.73|435.43|437.62|435.32|20
1735546680000|2024-12-30 08:18:00|449.33|447.03|449.21|446.91|449.33|447.03|449.13|446.83|19
1735615230000|2024-12-31 03:20:30|437.73|435.43|437.94|435.64|438.02|435.72|437.73|435.43|28
1735546690000|2024-12-30 08:18:10|449.17|446.87|449.14|446.84|449.23|446.93|449.14|446.84|13
1735615240000|2024-12-31 03:20:40|437.95|435.65|437.93|435.63|437.99|435.69|437.87|435.57|15
1735546700000|2024-12-30 08:18:20|449.13|446.83|449.27|446.97|449.3|447|449.13|446.83|11
1735615250000|2024-12-31 03:20:50|437.96|435.66|437.88|435.58|438.04|435.74|437.81|435.51|22
1735546710000|2024-12-30 08:18:30|449.26|446.96|449.36|447.06|449.36|447.06|449.25|446.95|18
1735615260000|2024-12-31 03:21:00|437.89|435.59|438.04|435.74|438.05|435.75|437.89|435.59|20
1735546720000|2024-12-30 08:18:40|449.39|447.09|449.28|446.98|449.43|447.13|449.27|446.97|17
1735615270000|2024-12-31 03:21:10|438.09|435.79|438.09|435.79|438.12|435.82|437.96|435.66|30
1735546730000|2024-12-30 08:18:50|449.33|447.03|449.45|447.15|449.45|447.15|449.33|447.03|14
1735615280000|2024-12-31 03:21:20|438.08|435.78|437.82|435.52|438.08|435.78|437.82|435.52|26
1735546740000|2024-12-30 08:19:00|449.49|447.19|449.64|447.34|449.66|447.36|449.49|447.19|25
1735615290000|2024-12-31 03:21:30|437.83|435.53|437.72|435.42|437.85|435.55|437.67|435.37|21
1735546750000|2024-12-30 08:19:10|449.63|447.33|449.64|447.34|449.82|447.52|449.63|447.33|26
1735615300000|2024-12-31 03:21:40|437.77|435.47|437.75|435.45|437.77|435.47|437.69|435.39|24
1735546760000|2024-12-30 08:19:20|449.62|447.32|449.66|447.36|449.7|447.4|449.53|447.23|21
1735615310000|2024-12-31 03:21:50|437.76|435.46|437.91|435.61|437.92|435.62|437.76|435.46|17
1735546770000|2024-12-30 08:19:30|449.65|447.35|449.73|447.43|449.75|447.45|449.64|447.34|18
1735615320000|2024-12-31 03:22:00|437.86|435.56|437.89|435.59|437.89|435.59|437.72|435.42|24
1735546780000|2024-12-30 08:19:40|449.75|447.45|449.6|447.3|449.8|447.5|449.59|447.29|21
1735615330000|2024-12-31 03:22:10|437.91|435.61|437.97|435.67|437.97|435.67|437.89|435.59|22
1735546790000|2024-12-30 08:19:50|449.59|447.29|449.55|447.25|449.59|447.29|449.48|447.18|17
1735615340000|2024-12-31 03:22:20|437.96|435.66|438.01|435.71|438.03|435.73|437.9|435.6|23
1735546800000|2024-12-30 08:20:00|449.54|447.24|449.57|447.27|449.61|447.31|449.49|447.19|19
1735615350000|2024-12-31 03:22:30|438.04|435.74|438.14|435.84|438.19|435.89|438.04|435.74|23
1735546810000|2024-12-30 08:20:10|449.58|447.28|449.64|447.34|449.65|447.35|449.47|447.17|21
1735615360000|2024-12-31 03:22:40|438.15|435.85|438.17|435.87|438.2|435.9|438.1|435.8|23
1735546820000|2024-12-30 08:20:20|449.62|447.32|449.65|447.35|449.7|447.4|449.61|447.31|17
1735615370000|2024-12-31 03:22:50|438.16|435.86|438.32|436.02|438.34|436.04|438.13|435.83|25
1735546830000|2024-12-30 08:20:30|449.62|447.32|449.5|447.2|449.64|447.34|449.47|447.17|18
1735615380000|2024-12-31 03:23:00|438.29|435.99|438.62|436.32|438.62|436.32|438.21|435.91|31
1735546840000|2024-12-30 08:20:40|449.49|447.19|449.39|447.09|449.5|447.2|449.39|447.09|18
1735615390000|2024-12-31 03:23:10|438.64|436.34|438.64|436.34|438.68|436.38|438.57|436.27|25
1735546850000|2024-12-30 08:20:50|449.38|447.08|449.25|446.95|449.38|447.08|449.23|446.93|11
1735615400000|2024-12-31 03:23:20|438.68|436.38|438.61|436.31|438.69|436.39|438.6|436.3|23
1735546860000|2024-12-30 08:21:00|449.24|446.94|449.17|446.87|449.25|446.95|449.13|446.83|22
1735615410000|2024-12-31 03:23:30|438.62|436.32|438.62|436.32|438.65|436.35|438.57|436.27|21
1735546870000|2024-12-30 08:21:10|449.16|446.86|449.17|446.87|449.17|446.87|449.14|446.84|15
1735615420000|2024-12-31 03:23:40|438.61|436.31|438.66|436.36|438.66|436.36|438.58|436.28|15
1735546880000|2024-12-30 08:21:20|449.22|446.92|449.24|446.94|449.26|446.96|449.17|446.87|20
1735615430000|2024-12-31 03:23:50|438.64|436.34|438.71|436.41|438.8|436.5|438.64|436.34|21
1735546890000|2024-12-30 08:21:30|449.23|446.93|449.49|447.19|449.52|447.22|449.23|446.93|20
1735615440000|2024-12-31 03:24:00|438.73|436.43|438.58|436.28|438.73|436.43|438.55|436.25|23
1735546900000|2024-12-30 08:21:40|449.48|447.18|449.61|447.31|449.65|447.35|449.48|447.18|23
1735615450000|2024-12-31 03:24:10|438.59|436.29|438.68|436.38|438.69|436.39|438.59|436.29|16
1735546910000|2024-12-30 08:21:50|449.64|447.34|449.63|447.33|449.65|447.35|449.57|447.27|16
1735615460000|2024-12-31 03:24:20|438.67|436.37|438.81|436.51|438.82|436.52|438.6|436.3|20
1735546920000|2024-12-30 08:22:00|449.64|447.34|449.34|447.04|449.64|447.34|449.34|447.04|15
1735615470000|2024-12-31 03:24:30|438.78|436.48|438.81|436.51|438.89|436.59|438.77|436.47|27
1735546930000|2024-12-30 08:22:10|449.36|447.06|449.5|447.2|449.53|447.23|449.36|447.06|24
1735615480000|2024-12-31 03:24:40|438.82|436.52|438.99|436.69|439.04|436.74|438.81|436.51|19
1735546940000|2024-12-30 08:22:20|449.52|447.22|449.28|446.98|449.53|447.23|449.25|446.95|23
1735615490000|2024-12-31 03:24:50|438.98|436.68|439.05|436.75|439.08|436.78|438.96|436.66|19
1735546950000|2024-12-30 08:22:30|449.3|447|449.32|447.02|449.33|447.03|449.24|446.94|20
1735546960000|2024-12-30 08:22:40|449.31|447.01|449.52|447.22|449.53|447.23|449.3|447|22
1735546970000|2024-12-30 08:22:50|449.51|447.21|449.79|447.49|449.8|447.5|449.51|447.21|23
1735546980000|2024-12-30 08:23:00|449.78|447.48|449.96|447.66|449.97|447.67|449.77|447.47|22
1735546990000|2024-12-30 08:23:10|449.94|447.64|449.96|447.66|450|447.7|449.87|447.57|26
1735615500000|2024-12-31 03:25:00|439.06|436.76|439.32|437.02|439.32|437.02|439.06|436.76|21
1735547000000|2024-12-30 08:23:20|449.97|447.67|449.91|447.61|449.97|447.67|449.88|447.58|19
1735615510000|2024-12-31 03:25:10|439.3|437|439.2|436.9|439.34|437.04|439.2|436.9|28
1735547010000|2024-12-30 08:23:30|449.9|447.6|449.67|447.37|449.9|447.6|449.65|447.35|22
1735615520000|2024-12-31 03:25:20|439.22|436.92|439.1|436.8|439.28|436.98|439.1|436.8|19
1735547020000|2024-12-30 08:23:40|449.68|447.38|449.59|447.29|449.82|447.52|449.57|447.27|25
1735615530000|2024-12-31 03:25:30|439.11|436.81|438.98|436.68|439.13|436.83|438.94|436.64|21
1735547030000|2024-12-30 08:23:50|449.6|447.3|449.68|447.38|449.68|447.38|449.59|447.29|24
1735615540000|2024-12-31 03:25:40|438.97|436.67|438.85|436.55|438.98|436.68|438.79|436.49|19
1735547040000|2024-12-30 08:24:00|449.72|447.42|449.88|447.58|449.88|447.58|449.72|447.42|23
1735615550000|2024-12-31 03:25:50|438.84|436.54|438.82|436.52|438.87|436.57|438.79|436.49|27
1735547050000|2024-12-30 08:24:10|449.92|447.62|449.91|447.61|450.05|447.75|449.91|447.61|25
1735615560000|2024-12-31 03:26:00|438.83|436.53|438.9|436.6|438.99|436.69|438.82|436.52|22
1735547060000|2024-12-30 08:24:20|449.92|447.62|449.72|447.42|449.93|447.63|449.68|447.38|26
1735615570000|2024-12-31 03:26:10|438.91|436.61|438.83|436.53|438.91|436.61|438.82|436.52|18
1735547070000|2024-12-30 08:24:30|449.73|447.43|449.64|447.34|449.75|447.45|449.64|447.34|19
1735615580000|2024-12-31 03:26:20|438.79|436.49|438.59|436.29|438.81|436.51|438.53|436.23|27
1735547080000|2024-12-30 08:24:40|449.65|447.35|449.8|447.5|449.89|447.59|449.65|447.35|21
1735615590000|2024-12-31 03:26:30|438.63|436.33|438.58|436.28|438.63|436.33|438.53|436.23|18
1735547090000|2024-12-30 08:24:50|449.79|447.49|449.58|447.28|449.83|447.53|449.55|447.25|24
1735615600000|2024-12-31 03:26:40|438.57|436.27|438.55|436.25|438.58|436.28|438.54|436.24|13
1735547100000|2024-12-30 08:25:00|449.57|447.27|449.59|447.29|449.61|447.31|449.56|447.26|21
1735615610000|2024-12-31 03:26:50|438.56|436.26|438.54|436.24|438.56|436.26|438.53|436.23|8
1735547110000|2024-12-30 08:25:10|449.57|447.27|449.54|447.24|449.59|447.29|449.5|447.2|16
1735615620000|2024-12-31 03:27:00|438.53|436.23|438.45|436.15|438.54|436.24|438.4|436.1|23
1735547120000|2024-12-30 08:25:20|449.53|447.23|449.5|447.2|449.59|447.29|449.48|447.18|21
1735615630000|2024-12-31 03:27:10|438.46|436.16|438.61|436.31|438.69|436.39|438.46|436.16|21
1735547130000|2024-12-30 08:25:30|449.56|447.26|449.81|447.51|449.86|447.56|449.56|447.26|24
1735615640000|2024-12-31 03:27:20|438.63|436.33|438.43|436.13|438.63|436.33|438.43|436.13|25
1735547140000|2024-12-30 08:25:40|449.79|447.49|449.61|447.31|449.79|447.49|449.61|447.31|15
1735615650000|2024-12-31 03:27:30|438.44|436.14|438.66|436.36|438.68|436.38|438.44|436.14|16
1735547150000|2024-12-30 08:25:50|449.6|447.3|449.66|447.36|449.68|447.38|449.55|447.25|17
1735615660000|2024-12-31 03:27:40|438.69|436.39|438.63|436.33|438.69|436.39|438.6|436.3|16
1735547160000|2024-12-30 08:26:00|449.65|447.35|449.65|447.35|449.7|447.4|449.65|447.35|16
1735615670000|2024-12-31 03:27:50|438.65|436.35|438.55|436.25|438.65|436.35|438.55|436.25|15
1735547170000|2024-12-30 08:26:10|449.64|447.34|449.57|447.27|449.65|447.35|449.55|447.25|15
1735615680000|2024-12-31 03:28:00|438.54|436.24|438.4|436.1|438.55|436.25|438.37|436.07|15
1735547180000|2024-12-30 08:26:20|449.56|447.26|449.62|447.32|449.62|447.32|449.56|447.26|10
1735615690000|2024-12-31 03:28:10|438.39|436.09|438.39|436.09|438.39|436.09|438.32|436.02|19
1735547190000|2024-12-30 08:26:30|449.59|447.29|449.54|447.24|449.6|447.3|449.53|447.23|17
1735615700000|2024-12-31 03:28:20|438.42|436.12|438.51|436.21|438.51|436.21|438.4|436.1|25
1735547200000|2024-12-30 08:26:40|449.55|447.25|449.64|447.34|449.64|447.34|449.54|447.24|12
1735615710000|2024-12-31 03:28:30|438.5|436.2|438.35|436.05|438.5|436.2|438.33|436.03|12
1735547210000|2024-12-30 08:26:50|449.63|447.33|449.62|447.32|449.63|447.33|449.6|447.3|8
1735615720000|2024-12-31 03:28:40|438.32|436.02|438.35|436.05|438.35|436.05|438.31|436.01|11
1735547220000|2024-12-30 08:27:00|449.6|447.3|449.63|447.33|449.66|447.36|449.59|447.29|17
1735615730000|2024-12-31 03:28:50|438.36|436.06|438.47|436.17|438.48|436.18|438.34|436.04|12
1735547230000|2024-12-30 08:27:10|449.62|447.32|449.64|447.34|449.67|447.37|449.62|447.32|14
1735615740000|2024-12-31 03:29:00|438.43|436.13|438.45|436.15|438.46|436.16|438.43|436.13|10
1735547240000|2024-12-30 08:27:20|449.66|447.36|449.7|447.4|449.7|447.4|449.63|447.33|10
1735615750000|2024-12-31 03:29:10|438.41|436.11|438.39|436.09|438.42|436.12|438.38|436.08|13
1735547250000|2024-12-30 08:27:30|449.69|447.39|449.77|447.47|449.79|447.49|449.69|447.39|10
1735615760000|2024-12-31 03:29:20|438.37|436.07|438.35|436.05|438.37|436.07|438.26|435.96|20
1735547260000|2024-12-30 08:27:40|449.79|447.49|449.63|447.33|449.79|447.49|449.61|447.31|16
1735615770000|2024-12-31 03:29:30|438.34|436.04|438.42|436.12|438.42|436.12|438.29|435.99|10
1735547270000|2024-12-30 08:27:50|449.62|447.32|449.1|446.8|449.62|447.32|449.1|446.8|25
1735615780000|2024-12-31 03:29:40|438.38|436.08|438.37|436.07|438.42|436.12|438.36|436.06|18
1735547280000|2024-12-30 08:28:00|449.08|446.78|448.9|446.6|449.08|446.78|448.85|446.55|26
1735615790000|2024-12-31 03:29:50|438.36|436.06|438.38|436.08|438.39|436.09|438.35|436.05|18
1735547290000|2024-12-30 08:28:10|448.92|446.62|449.07|446.77|449.09|446.79|448.91|446.61|20
1735547300000|2024-12-30 08:28:20|449.08|446.78|448.97|446.67|449.09|446.79|448.91|446.61|22
1735615800000|2024-12-31 03:30:00|438.39|436.09|438.19|435.89|438.39|436.09|438.15|435.85|24
1735547310000|2024-12-30 08:28:30|448.98|446.68|449.17|446.87|449.17|446.87|448.98|446.68|15
1735615810000|2024-12-31 03:30:10|438.2|435.9|438.19|435.89|438.25|435.95|438.19|435.89|15
1735547320000|2024-12-30 08:28:40|449.22|446.92|449.15|446.85|449.27|446.97|449.13|446.83|18
1735615820000|2024-12-31 03:30:20|438.18|435.88|438.42|436.12|438.43|436.13|438.15|435.85|24
1735547330000|2024-12-30 08:28:50|449.13|446.83|449.1|446.8|449.16|446.86|449.1|446.8|22
1735615830000|2024-12-31 03:30:30|438.41|436.11|438.62|436.32|438.74|436.44|438.41|436.11|31
1735547340000|2024-12-30 08:29:00|449.11|446.81|449.07|446.77|449.11|446.81|449.06|446.76|13
1735615840000|2024-12-31 03:30:40|438.64|436.34|438.51|436.21|438.68|436.38|438.49|436.19|27
1735547350000|2024-12-30 08:29:10|449.06|446.76|449.07|446.77|449.09|446.79|449.05|446.75|11
1735615850000|2024-12-31 03:30:50|438.49|436.19|438.54|436.24|438.54|436.24|438.33|436.03|26
1735547360000|2024-12-30 08:29:20|449.08|446.78|448.95|446.65|449.08|446.78|448.93|446.63|14
1735615860000|2024-12-31 03:31:00|438.5|436.2|438.51|436.21|438.56|436.26|438.41|436.11|27
1735547370000|2024-12-30 08:29:30|448.96|446.66|448.85|446.55|448.96|446.66|448.85|446.55|10
1735615870000|2024-12-31 03:31:10|438.5|436.2|438.72|436.42|438.72|436.42|438.48|436.18|25
1735547380000|2024-12-30 08:29:40|448.87|446.57|448.86|446.56|448.97|446.67|448.84|446.54|20
1735615880000|2024-12-31 03:31:20|438.7|436.4|438.66|436.36|438.75|436.45|438.65|436.35|23
1735547390000|2024-12-30 08:29:50|448.87|446.57|448.72|446.42|448.87|446.57|448.72|446.42|12
1735615890000|2024-12-31 03:31:30|438.65|436.35|438.75|436.45|438.8|436.5|438.65|436.35|17
1735547400000|2024-12-30 08:30:00|448.67|446.37|448.55|446.25|448.68|446.38|448.5|446.2|30
1735615900000|2024-12-31 03:31:40|438.76|436.46|438.91|436.61|438.99|436.69|438.76|436.46|30
1735547410000|2024-12-30 08:30:10|448.52|446.22|448.42|446.12|448.54|446.24|448.41|446.11|18
1735615910000|2024-12-31 03:31:50|438.9|436.6|438.66|436.36|438.9|436.6|438.66|436.36|13
1735547420000|2024-12-30 08:30:20|448.47|446.17|448.28|445.98|448.47|446.17|448.16|445.86|18
1735615920000|2024-12-31 03:32:00|438.7|436.4|438.85|436.55|438.86|436.56|438.66|436.36|18
1735547430000|2024-12-30 08:30:30|448.25|445.95|447.88|445.58|448.25|445.95|447.88|445.58|15
1735615930000|2024-12-31 03:32:10|438.83|436.53|438.86|436.56|438.89|436.59|438.79|436.49|23
1735547440000|2024-12-30 08:30:40|447.95|445.65|448.12|445.82|448.16|445.86|447.95|445.65|27
1735615940000|2024-12-31 03:32:20|438.85|436.55|438.77|436.47|438.86|436.56|438.76|436.46|24
1735547450000|2024-12-30 08:30:50|448.15|445.85|448|445.7|448.31|446.01|447.96|445.66|22
1735615950000|2024-12-31 03:32:30|438.76|436.46|438.8|436.5|438.84|436.54|438.72|436.42|16
1735547460000|2024-12-30 08:31:00|448.01|445.71|447.97|445.67|448.15|445.85|447.95|445.65|16
1735615960000|2024-12-31 03:32:40|438.79|436.49|438.74|436.44|438.81|436.51|438.68|436.38|22
1735547470000|2024-12-30 08:31:10|447.94|445.64|447.73|445.43|447.98|445.68|447.71|445.41|17
1735615970000|2024-12-31 03:32:50|438.76|436.46|438.69|436.39|438.77|436.47|438.69|436.39|16
1735547480000|2024-12-30 08:31:20|447.74|445.44|447.86|445.56|447.88|445.58|447.69|445.39|23
1735615980000|2024-12-31 03:33:00|438.68|436.38|438.68|436.38|438.7|436.4|438.64|436.34|14
1735547490000|2024-12-30 08:31:30|447.84|445.54|447.78|445.48|447.85|445.55|447.76|445.46|25
1735615990000|2024-12-31 03:33:10|438.69|436.39|438.62|436.32|438.69|436.39|438.6|436.3|14
1735547500000|2024-12-30 08:31:40|447.73|445.43|447.67|445.37|447.81|445.51|447.65|445.35|23
1735616000000|2024-12-31 03:33:20|438.61|436.31|438.59|436.29|438.71|436.41|438.57|436.27|13
1735547510000|2024-12-30 08:31:50|447.65|445.35|447.64|445.34|447.67|445.37|447.63|445.33|15
1735616010000|2024-12-31 03:33:30|438.68|436.38|438.62|436.32|438.81|436.51|438.62|436.32|27
1735547520000|2024-12-30 08:32:00|447.61|445.31|447.52|445.22|447.66|445.36|447.49|445.19|17
1735616020000|2024-12-31 03:33:40|438.65|436.35|438.5|436.2|438.65|436.35|438.43|436.13|21
1735547530000|2024-12-30 08:32:10|447.51|445.21|447.56|445.26|447.58|445.28|447.43|445.13|19
1735616030000|2024-12-31 03:33:50|438.47|436.17|438.47|436.17|438.51|436.21|438.45|436.15|19
1735547540000|2024-12-30 08:32:20|447.55|445.25|447.51|445.21|447.56|445.26|447.42|445.12|19
1735616040000|2024-12-31 03:34:00|438.48|436.18|438.48|436.18|438.49|436.19|438.47|436.17|9
1735547550000|2024-12-30 08:32:30|447.5|445.2|447.41|445.11|447.51|445.21|447.41|445.11|15
1735616050000|2024-12-31 03:34:10|438.47|436.17|438.47|436.17|438.57|436.27|438.45|436.15|19
1735547560000|2024-12-30 08:32:40|447.4|445.1|447.29|444.99|447.45|445.15|447.24|444.94|21
1735616060000|2024-12-31 03:34:20|438.48|436.18|438.43|436.13|438.53|436.23|438.41|436.11|22
1735547570000|2024-12-30 08:32:50|447.28|444.98|447.16|444.86|447.29|444.99|447.15|444.85|22
1735616070000|2024-12-31 03:34:30|438.45|436.15|438.52|436.22|438.61|436.31|438.4|436.1|30
1735547580000|2024-12-30 08:33:00|447.22|444.92|447.31|445.01|447.47|445.17|447.22|444.92|27
1735616080000|2024-12-31 03:34:40|438.51|436.21|438.63|436.33|438.65|436.35|438.51|436.21|22
1735547590000|2024-12-30 08:33:10|447.3|445|447.31|445.01|447.31|445.01|447.16|444.86|19
1735616090000|2024-12-31 03:34:50|438.64|436.34|438.68|436.38|438.69|436.39|438.62|436.32|21
1735547600000|2024-12-30 08:33:20|447.37|445.07|447.39|445.09|447.54|445.24|447.37|445.07|19
1735616100000|2024-12-31 03:35:00|438.69|436.39|438.55|436.25|438.69|436.39|438.54|436.24|23
1735547610000|2024-12-30 08:33:30|447.36|445.06|447.16|444.86|447.36|445.06|447.15|444.85|30
1735616110000|2024-12-31 03:35:10|438.56|436.26|438.61|436.31|438.64|436.34|438.56|436.26|16
1735547620000|2024-12-30 08:33:40|447.18|444.88|447.1|444.8|447.2|444.9|447.1|444.8|16
1735616120000|2024-12-31 03:35:20|438.62|436.32|438.54|436.24|438.62|436.32|438.48|436.18|22
1735547630000|2024-12-30 08:33:50|447.11|444.81|447.03|444.73|447.15|444.85|447.03|444.73|19
1735616130000|2024-12-31 03:35:30|438.5|436.2|438.54|436.24|438.54|436.24|438.37|436.07|21
1735547640000|2024-12-30 08:34:00|447.05|444.75|447.1|444.8|447.18|444.88|447.05|444.75|19
1735616140000|2024-12-31 03:35:40|438.53|436.23|438.4|436.1|438.53|436.23|438.37|436.07|21
1735547650000|2024-12-30 08:34:10|447.11|444.81|447.29|444.99|447.34|445.04|447.11|444.81|23
1735616150000|2024-12-31 03:35:50|438.39|436.09|438.23|435.93|438.39|436.09|438.2|435.9|20
1735547660000|2024-12-30 08:34:20|447.3|445|447.3|445|447.3|445|447.25|444.95|13
1735616160000|2024-12-31 03:36:00|438.24|435.94|438.23|435.93|438.29|435.99|438.21|435.91|19
1735547670000|2024-12-30 08:34:30|447.32|445.02|447.31|445.01|447.46|445.16|447.31|445.01|21
1735616170000|2024-12-31 03:36:10|438.22|435.92|438.15|435.85|438.25|435.95|438.13|435.83|15
1735547680000|2024-12-30 08:34:40|447.32|445.02|447.12|444.82|447.33|445.03|447.08|444.78|20
1735616180000|2024-12-31 03:36:20|438.17|435.87|438.13|435.83|438.18|435.88|438.13|435.83|24
1735547690000|2024-12-30 08:34:50|447.11|444.81|447.22|444.92|447.24|444.94|447.11|444.81|13
1735616190000|2024-12-31 03:36:30|438.14|435.84|438.17|435.87|438.2|435.9|438.14|435.84|16
1735547700000|2024-12-30 08:35:00|447.17|444.87|447.26|444.96|447.31|445.01|447.13|444.83|22
1735616200000|2024-12-31 03:36:40|438.18|435.88|438.45|436.15|438.5|436.2|438.18|435.88|23
1735547710000|2024-12-30 08:35:10|447.25|444.95|447.12|444.82|447.28|444.98|447.12|444.82|16
1735616210000|2024-12-31 03:36:50|438.46|436.16|438.66|436.36|438.72|436.42|438.45|436.15|23
1735547720000|2024-12-30 08:35:20|447.09|444.79|447.07|444.77|447.09|444.79|447.01|444.71|19
1735616220000|2024-12-31 03:37:00|438.67|436.37|438.68|436.38|438.69|436.39|438.65|436.35|13
1735547730000|2024-12-30 08:35:30|447.11|444.81|447.15|444.85|447.26|444.96|447.05|444.75|22
1735616230000|2024-12-31 03:37:10|438.67|436.37|438.57|436.27|438.68|436.38|438.51|436.21|25
1735547740000|2024-12-30 08:35:40|447.16|444.86|447.37|445.07|447.41|445.11|447.15|444.85|17
1735616240000|2024-12-31 03:37:20|438.55|436.25|438.62|436.32|438.68|436.38|438.4|436.1|24
1735547750000|2024-12-30 08:35:50|447.38|445.08|447.46|445.16|447.46|445.16|447.38|445.08|16
1735616250000|2024-12-31 03:37:30|438.6|436.3|438.5|436.2|438.61|436.31|438.5|436.2|15
1735547760000|2024-12-30 08:36:00|447.45|445.15|447.35|445.05|447.46|445.16|447.24|444.94|21
1735616260000|2024-12-31 03:37:40|438.51|436.21|438.41|436.11|438.51|436.21|438.4|436.1|23
1735547770000|2024-12-30 08:36:10|447.36|445.06|447.23|444.93|447.38|445.08|447.21|444.91|28
1735616270000|2024-12-31 03:37:50|438.42|436.12|438.42|436.12|438.59|436.29|438.41|436.11|25
1735547780000|2024-12-30 08:36:20|447.22|444.92|447.14|444.84|447.27|444.97|447.14|444.84|19
1735616280000|2024-12-31 03:38:00|438.41|436.11|438.35|436.05|438.41|436.11|438.31|436.01|20
1735547790000|2024-12-30 08:36:30|447.13|444.83|447.27|444.97|447.27|444.97|447.08|444.78|12
1735616290000|2024-12-31 03:38:10|438.34|436.04|438.33|436.03|438.43|436.13|438.3|436|19
1735547800000|2024-12-30 08:36:40|447.28|444.98|447.23|444.93|447.38|445.08|447.18|444.88|20
1735616300000|2024-12-31 03:38:20|438.37|436.07|438.37|436.07|438.4|436.1|438.32|436.02|22
1735547810000|2024-12-30 08:36:50|447.22|444.92|447.22|444.92|447.31|445.01|447.21|444.91|17
1735616310000|2024-12-31 03:38:30|438.38|436.08|438.34|436.04|438.38|436.08|438.28|435.98|18
1735547820000|2024-12-30 08:37:00|447.2|444.9|447.5|445.2|447.5|445.2|447.11|444.81|25
1735616320000|2024-12-31 03:38:40|438.31|436.01|438.01|435.71|438.31|436.01|437.98|435.68|20
1735547830000|2024-12-30 08:37:10|447.49|445.19|447.95|445.65|447.97|445.67|447.45|445.15|25
1735616330000|2024-12-31 03:38:50|438.04|435.74|437.95|435.65|438.04|435.74|437.95|435.65|20
1735547840000|2024-12-30 08:37:20|447.96|445.66|447.99|445.69|448.09|445.79|447.95|445.65|30
1735616340000|2024-12-31 03:39:00|437.93|435.63|437.61|435.31|437.93|435.63|437.6|435.3|30
1735547850000|2024-12-30 08:37:30|447.97|445.67|448.02|445.72|448.08|445.78|447.92|445.62|17
1735616350000|2024-12-31 03:39:10|437.66|435.36|438.08|435.78|438.08|435.78|437.66|435.36|28
1735547860000|2024-12-30 08:37:40|448.03|445.73|447.93|445.63|448.08|445.78|447.93|445.63|19
1735616360000|2024-12-31 03:39:20|438.07|435.77|438.16|435.86|438.22|435.92|438.07|435.77|21
1735547870000|2024-12-30 08:37:50|447.95|445.65|448.07|445.77|448.11|445.81|447.95|445.65|14
1735616370000|2024-12-31 03:39:30|438.17|435.87|438.26|435.96|438.3|436|438.09|435.79|21
1735547880000|2024-12-30 08:38:00|448.08|445.78|448.15|445.85|448.15|445.85|448.05|445.75|20
1735616380000|2024-12-31 03:39:40|438.21|435.91|438.33|436.03|438.43|436.13|438.21|435.91|24
1735547890000|2024-12-30 08:38:10|448.14|445.84|448.26|445.96|448.32|446.02|448.13|445.83|20
1735616390000|2024-12-31 03:39:50|438.34|436.04|438.32|436.02|438.39|436.09|438.29|435.99|18
1735547900000|2024-12-30 08:38:20|448.25|445.95|448.33|446.03|448.34|446.04|448.19|445.89|18
1735547910000|2024-12-30 08:38:30|448.34|446.04|448.74|446.44|448.74|446.44|448.34|446.04|18
1735616400000|2024-12-31 03:40:00|438.33|436.03|438.37|436.07|438.43|436.13|438.26|435.96|19
1735547920000|2024-12-30 08:38:40|448.75|446.45|448.76|446.46|448.96|446.66|448.73|446.43|25
1735616410000|2024-12-31 03:40:10|438.36|436.06|438.29|435.99|438.37|436.07|438.29|435.99|13
1735547930000|2024-12-30 08:38:50|448.75|446.45|448.92|446.62|448.98|446.68|448.75|446.45|23
1735616420000|2024-12-31 03:40:20|438.3|436|438.15|435.85|438.37|436.07|438.14|435.84|27
1735547940000|2024-12-30 08:39:00|448.95|446.65|449.08|446.78|449.08|446.78|448.92|446.62|16
1735616430000|2024-12-31 03:40:30|438.16|435.86|438.28|435.98|438.33|436.03|438.16|435.86|17
1735547950000|2024-12-30 08:39:10|449.07|446.77|449.09|446.79|449.09|446.79|449.06|446.76|5
1735616440000|2024-12-31 03:40:40|438.24|435.94|438.32|436.02|438.33|436.03|438.18|435.88|17
1735547960000|2024-12-30 08:39:20|449.07|446.77|448.98|446.68|449.07|446.77|448.98|446.68|9
1735616450000|2024-12-31 03:40:50|438.33|436.03|438.32|436.02|438.34|436.04|438.29|435.99|20
1735547970000|2024-12-30 08:39:30|448.99|446.69|449.02|446.72|449.06|446.76|448.99|446.69|15
1735616460000|2024-12-31 03:41:00|438.33|436.03|438.43|436.13|438.48|436.18|438.29|435.99|25
1735547980000|2024-12-30 08:39:40|449.04|446.74|449.04|446.74|449.07|446.77|448.99|446.69|20
1735616470000|2024-12-31 03:41:10|438.42|436.12|438.34|436.04|438.43|436.13|438.34|436.04|25
1735547990000|2024-12-30 08:39:50|449.03|446.73|448.69|446.39|449.03|446.73|448.69|446.39|23
1735616480000|2024-12-31 03:41:20|438.35|436.05|438.1|435.8|438.37|436.07|438.09|435.79|24
1735548000000|2024-12-30 08:40:00|448.7|446.4|448.67|446.37|448.8|446.5|448.59|446.29|24
1735616490000|2024-12-31 03:41:30|438.13|435.83|438.05|435.75|438.13|435.83|438.05|435.75|10
1735548010000|2024-12-30 08:40:10|448.68|446.38|448.53|446.23|448.68|446.38|448.5|446.2|24
1735616500000|2024-12-31 03:41:40|438|435.7|437.98|435.68|438.04|435.74|437.98|435.68|23
1735548020000|2024-12-30 08:40:20|448.51|446.21|448.66|446.36|448.66|446.36|448.5|446.2|16
1735616510000|2024-12-31 03:41:50|438|435.7|437.89|435.59|438|435.7|437.87|435.57|21
1735548030000|2024-12-30 08:40:30|448.68|446.38|448.79|446.49|448.81|446.51|448.68|446.38|14
1735616520000|2024-12-31 03:42:00|437.82|435.52|437.88|435.58|437.9|435.6|437.82|435.52|18
1735548040000|2024-12-30 08:40:40|448.81|446.51|448.73|446.43|448.81|446.51|448.73|446.43|13
1735616530000|2024-12-31 03:42:10|437.89|435.59|437.84|435.54|437.89|435.59|437.83|435.53|14
1735548050000|2024-12-30 08:40:50|448.72|446.42|448.52|446.22|448.72|446.42|448.52|446.22|16
1735616540000|2024-12-31 03:42:20|437.83|435.53|437.7|435.4|437.84|435.54|437.67|435.37|23
1735548060000|2024-12-30 08:41:00|448.53|446.23|448.49|446.19|448.58|446.28|448.48|446.18|17
1735616550000|2024-12-31 03:42:30|437.68|435.38|437.48|435.18|437.68|435.38|437.47|435.17|22
1735548070000|2024-12-30 08:41:10|448.51|446.21|448.46|446.16|448.53|446.23|448.46|446.16|13
1735616560000|2024-12-31 03:42:40|437.47|435.17|437.5|435.2|437.53|435.23|437.46|435.16|13
1735548080000|2024-12-30 08:41:20|448.45|446.15|448.42|446.12|448.47|446.17|448.24|445.94|30
1735616570000|2024-12-31 03:42:50|437.51|435.21|437.47|435.17|437.51|435.21|437.46|435.16|17
1735548090000|2024-12-30 08:41:30|448.4|446.1|448.13|445.83|448.47|446.17|448.12|445.82|28
1735616580000|2024-12-31 03:43:00|437.48|435.18|437.46|435.16|437.53|435.23|437.39|435.09|16
1735548100000|2024-12-30 08:41:40|448.11|445.81|448.03|445.73|448.11|445.81|448.02|445.72|14
1735616590000|2024-12-31 03:43:10|437.45|435.15|437.47|435.17|437.47|435.17|437.44|435.14|13
1735548110000|2024-12-30 08:41:50|448.05|445.75|448.18|445.88|448.22|445.92|448.05|445.75|26
1735616600000|2024-12-31 03:43:20|437.5|435.2|437.51|435.21|437.68|435.38|437.5|435.2|18
1735548120000|2024-12-30 08:42:00|448.2|445.9|447.76|445.46|448.2|445.9|447.76|445.46|25
1735616610000|2024-12-31 03:43:30|437.5|435.2|437.55|435.25|437.57|435.27|437.48|435.18|18
1735548130000|2024-12-30 08:42:10|447.75|445.45|447.76|445.46|447.81|445.51|447.66|445.36|21
1735616620000|2024-12-31 03:43:40|437.52|435.22|437.55|435.25|437.56|435.26|437.5|435.2|15
1735548140000|2024-12-30 08:42:20|447.75|445.45|447.79|445.49|447.8|445.5|447.66|445.36|19
1735616630000|2024-12-31 03:43:50|437.54|435.24|437.54|435.24|437.55|435.25|437.53|435.23|6
1735548150000|2024-12-30 08:42:30|447.8|445.5|447.98|445.68|447.98|445.68|447.77|445.47|15
1735616640000|2024-12-31 03:44:00|437.55|435.25|437.68|435.38|437.69|435.39|437.55|435.25|16
1735548160000|2024-12-30 08:42:40|447.97|445.67|447.84|445.54|447.97|445.67|447.75|445.45|19
1735616650000|2024-12-31 03:44:10|437.63|435.33|437.34|435.04|437.65|435.35|437.34|435.04|25
1735548170000|2024-12-30 08:42:50|447.81|445.51|448|445.7|448|445.7|447.79|445.49|18
1735616660000|2024-12-31 03:44:20|437.29|434.99|437.39|435.09|437.41|435.11|437.29|434.99|24
1735548180000|2024-12-30 08:43:00|447.98|445.68|447.96|445.66|448.02|445.72|447.9|445.6|24
1735616670000|2024-12-31 03:44:30|437.4|435.1|437.58|435.28|437.58|435.28|437.4|435.1|15
1735548190000|2024-12-30 08:43:10|447.97|445.67|447.92|445.62|448.01|445.71|447.91|445.61|24
1735616680000|2024-12-31 03:44:40|437.55|435.25|437.51|435.21|437.57|435.27|437.48|435.18|17
1735548200000|2024-12-30 08:43:20|447.93|445.63|447.82|445.52|447.93|445.63|447.78|445.48|15
1735616690000|2024-12-31 03:44:50|437.5|435.2|437.48|435.18|437.51|435.21|437.47|435.17|5
1735548210000|2024-12-30 08:43:30|447.85|445.55|447.87|445.57|447.89|445.59|447.84|445.54|6
1735548220000|2024-12-30 08:43:40|447.86|445.56|447.82|445.52|447.86|445.56|447.71|445.41|18
1735616700000|2024-12-31 03:45:00|437.49|435.19|437.4|435.1|437.52|435.22|437.4|435.1|15
1735548230000|2024-12-30 08:43:50|447.81|445.51|447.81|445.51|447.82|445.52|447.8|445.5|7
1735616710000|2024-12-31 03:45:10|437.37|435.07|437.1|434.8|437.37|435.07|436.96|434.66|33
1735548240000|2024-12-30 08:44:00|447.8|445.5|447.61|445.31|447.8|445.5|447.55|445.25|21
1735616720000|2024-12-31 03:45:20|437.07|434.77|436.79|434.49|437.09|434.79|436.78|434.48|22
1735548250000|2024-12-30 08:44:10|447.62|445.32|447.68|445.38|447.69|445.39|447.61|445.31|15
1735616730000|2024-12-31 03:45:30|436.81|434.51|436.79|434.49|436.82|434.52|436.76|434.46|18
1735548260000|2024-12-30 08:44:20|447.67|445.37|447.74|445.44|447.75|445.45|447.65|445.35|12
1735616740000|2024-12-31 03:45:40|436.8|434.5|436.82|434.52|436.83|434.53|436.8|434.5|5
1735548270000|2024-12-30 08:44:30|447.75|445.45|447.87|445.57|447.9|445.6|447.7|445.4|22
1735616750000|2024-12-31 03:45:50|436.83|434.53|436.96|434.66|436.99|434.69|436.83|434.53|19
1735548280000|2024-12-30 08:44:40|447.86|445.56|447.71|445.41|447.87|445.57|447.7|445.4|16
1735616760000|2024-12-31 03:46:00|436.92|434.62|436.63|434.33|436.92|434.62|436.63|434.33|30
1735548290000|2024-12-30 08:44:50|447.7|445.4|447.6|445.3|447.71|445.41|447.54|445.24|23
1735616770000|2024-12-31 03:46:10|436.62|434.32|436.77|434.47|436.79|434.49|436.62|434.32|16
1735548300000|2024-12-30 08:45:00|447.59|445.29|447.6|445.3|447.61|445.31|447.58|445.28|10
1735616780000|2024-12-31 03:46:20|436.76|434.46|436.64|434.34|436.78|434.48|436.64|434.34|16
1735548310000|2024-12-30 08:45:10|447.61|445.31|448.03|445.73|448.03|445.73|447.61|445.31|23
1735616790000|2024-12-31 03:46:30|436.62|434.32|436.58|434.28|436.65|434.35|436.56|434.26|15
1735548320000|2024-12-30 08:45:20|448.05|445.75|448.19|445.89|448.19|445.89|448.05|445.75|21
1735616800000|2024-12-31 03:46:40|436.59|434.29|436.79|434.49|436.8|434.5|436.54|434.24|14
1735548330000|2024-12-30 08:45:30|448.2|445.9|448.2|445.9|448.27|445.97|448.12|445.82|20
1735616810000|2024-12-31 03:46:50|436.87|434.57|436.82|434.52|436.87|434.57|436.81|434.51|9
1735548340000|2024-12-30 08:45:40|448.22|445.92|448.11|445.81|448.22|445.92|448.08|445.78|24
1735616820000|2024-12-31 03:47:00|436.83|434.53|436.65|434.35|436.89|434.59|436.6|434.3|19
1735548350000|2024-12-30 08:45:50|448.1|445.8|448.15|445.85|448.17|445.87|448.08|445.78|22
1735616830000|2024-12-31 03:47:10|436.64|434.34|436.66|434.36|436.69|434.39|436.57|434.27|22
1735548360000|2024-12-30 08:46:00|448.13|445.83|448.19|445.89|448.21|445.91|448.12|445.82|22
1735616840000|2024-12-31 03:47:20|436.65|434.35|436.57|434.27|436.66|434.36|436.54|434.24|17
1735548370000|2024-12-30 08:46:10|448.27|445.97|448.22|445.92|448.32|446.02|448.21|445.91|22
1735616850000|2024-12-31 03:47:30|436.56|434.26|436.76|434.46|436.77|434.47|436.56|434.26|19
1735548380000|2024-12-30 08:46:20|448.21|445.91|448.13|445.83|448.24|445.94|448.12|445.82|24
1735616860000|2024-12-31 03:47:40|436.75|434.45|436.9|434.6|436.91|434.61|436.74|434.44|12
1735548390000|2024-12-30 08:46:30|448.14|445.84|448.39|446.09|448.39|446.09|448.14|445.84|27
1735616870000|2024-12-31 03:47:50|436.91|434.61|436.9|434.6|436.93|434.63|436.89|434.59|13
1735548400000|2024-12-30 08:46:40|448.4|446.1|448.68|446.38|448.68|446.38|448.4|446.1|12
1735616880000|2024-12-31 03:48:00|436.88|434.58|437.03|434.73|437.13|434.83|436.88|434.58|12
1735548410000|2024-12-30 08:46:50|448.77|446.47|448.61|446.31|448.77|446.47|448.61|446.31|20
1735548420000|2024-12-30 08:47:00|448.6|446.3|448.54|446.24|448.6|446.3|448.39|446.09|28
1735548430000|2024-12-30 08:47:10|448.53|446.23|448.41|446.11|448.57|446.27|448.41|446.11|22
1735548440000|2024-12-30 08:47:20|448.4|446.1|448.38|446.08|448.45|446.15|448.36|446.06|17
1735548450000|2024-12-30 08:47:30|448.37|446.07|448.48|446.18|448.51|446.21|448.37|446.07|14
1735548460000|2024-12-30 08:47:40|448.49|446.19|448.18|445.88|448.49|446.19|448.18|445.88|29
1735548470000|2024-12-30 08:47:50|448.17|445.87|448.33|446.03|448.39|446.09|448.15|445.85|25
1735548480000|2024-12-30 08:48:00|448.37|446.07|448.35|446.05|448.42|446.12|448.31|446.01|26
1735548490000|2024-12-30 08:48:10|448.34|446.04|448.45|446.15|448.5|446.2|448.32|446.02|25
1735548500000|2024-12-30 08:48:20|448.46|446.16|448.55|446.25|448.61|446.31|448.46|446.16|26
1735548510000|2024-12-30 08:48:30|448.58|446.28|448.36|446.06|448.65|446.35|448.36|446.06|20
1735616890000|2024-12-31 03:48:10|437.01|434.71|436.69|434.39|437.03|434.73|436.69|434.39|18
1735548520000|2024-12-30 08:48:40|448.35|446.05|448.4|446.1|448.47|446.17|448.34|446.04|24
1735616900000|2024-12-31 03:48:20|436.72|434.42|436.68|434.38|436.75|434.45|436.66|434.36|21
1735548530000|2024-12-30 08:48:50|448.39|446.09|448.28|445.98|448.42|446.12|448.28|445.98|9
1735616910000|2024-12-31 03:48:30|436.71|434.41|436.91|434.61|436.91|434.61|436.7|434.4|19
1735548550000|2024-12-30 08:49:10|448.17|445.87|448.28|445.98|448.28|445.98|448.17|445.87|16
1735616920000|2024-12-31 03:48:40|436.92|434.62|436.98|434.68|436.98|434.68|436.92|434.62|16
1735548560000|2024-12-30 08:49:20|448.29|445.99|448.12|445.82|448.29|445.99|448.06|445.76|19
1735616930000|2024-12-31 03:48:50|436.99|434.69|436.98|434.68|437.14|434.84|436.98|434.68|20
1735548570000|2024-12-30 08:49:30|448.11|445.81|448.11|445.81|448.16|445.86|448.08|445.78|18
1735616940000|2024-12-31 03:49:00|436.99|434.69|437.01|434.71|437.01|434.71|436.92|434.62|30
1735548580000|2024-12-30 08:49:40|448.12|445.82|448.09|445.79|448.12|445.82|448.05|445.75|20
1735616950000|2024-12-31 03:49:10|436.97|434.67|437.01|434.71|437.14|434.84|436.97|434.67|26
1735548590000|2024-12-30 08:49:50|448.07|445.77|448.03|445.73|448.08|445.78|448.01|445.71|19
1735616960000|2024-12-31 03:49:20|437.03|434.73|437.07|434.77|437.14|434.84|436.97|434.67|26
1735548600000|2024-12-30 08:50:00|448.04|445.74|448.01|445.71|448.08|445.78|448|445.7|16
1735616970000|2024-12-31 03:49:30|437.08|434.78|437.07|434.77|437.08|434.78|437.04|434.74|18
1735548610000|2024-12-30 08:50:10|448|445.7|447.99|445.69|448.12|445.82|447.98|445.68|23
1735616980000|2024-12-31 03:49:40|437.05|434.75|436.86|434.56|437.05|434.75|436.85|434.55|22
1735548620000|2024-12-30 08:50:20|448.04|445.74|447.98|445.68|448.17|445.87|447.93|445.63|28
1735616990000|2024-12-31 03:49:50|436.85|434.55|436.85|434.55|436.87|434.57|436.85|434.55|11
1735548630000|2024-12-30 08:50:30|448.07|445.77|448.08|445.78|448.17|445.87|448.04|445.74|21
1735617000000|2024-12-31 03:50:00|436.86|434.56|436.71|434.41|436.86|434.56|436.61|434.31|21
1735548640000|2024-12-30 08:50:40|448.12|445.82|448.18|445.88|448.2|445.9|448.11|445.81|15
1735617010000|2024-12-31 03:50:10|436.7|434.4|436.65|434.35|436.79|434.49|436.65|434.35|22
1735548650000|2024-12-30 08:50:50|448.19|445.89|448.28|445.98|448.33|446.03|448.15|445.85|18
1735617020000|2024-12-31 03:50:20|436.68|434.38|436.7|434.4|436.76|434.46|436.64|434.34|20
1735548660000|2024-12-30 08:51:00|448.27|445.97|448.45|446.15|448.46|446.16|448.25|445.95|14
1735617030000|2024-12-31 03:50:30|436.71|434.41|436.68|434.38|436.79|434.49|436.68|434.38|30
1735548670000|2024-12-30 08:51:10|448.46|446.16|448.47|446.17|448.55|446.25|448.44|446.14|22
1735617040000|2024-12-31 03:50:40|436.69|434.39|436.62|434.32|436.69|434.39|436.51|434.21|21
1735548680000|2024-12-30 08:51:20|448.44|446.14|448.55|446.25|448.58|446.28|448.35|446.05|29
1735617050000|2024-12-31 03:50:50|436.63|434.33|436.68|434.38|436.68|434.38|436.62|434.32|10
1735548690000|2024-12-30 08:51:30|448.56|446.26|448.44|446.14|448.56|446.26|448.4|446.1|24
1735617060000|2024-12-31 03:51:00|436.7|434.4|436.82|434.52|436.85|434.55|436.7|434.4|9
1735548700000|2024-12-30 08:51:40|448.43|446.13|448.57|446.27|448.57|446.27|448.37|446.07|27
1735617070000|2024-12-31 03:51:10|436.83|434.53|436.7|434.4|436.83|434.53|436.65|434.35|18
1735548710000|2024-12-30 08:51:50|448.59|446.29|448.68|446.38|448.71|446.41|448.58|446.28|16
1735617080000|2024-12-31 03:51:20|436.68|434.38|436.75|434.45|436.75|434.45|436.54|434.24|17
1735548720000|2024-12-30 08:52:00|448.69|446.39|448.76|446.46|448.77|446.47|448.67|446.37|18
1735617090000|2024-12-31 03:51:30|436.77|434.47|436.98|434.68|436.98|434.68|436.72|434.42|20
1735548730000|2024-12-30 08:52:10|448.77|446.47|448.69|446.39|448.89|446.59|448.66|446.36|30
1735617100000|2024-12-31 03:51:40|436.96|434.66|436.71|434.41|436.96|434.66|436.63|434.33|17
1735548740000|2024-12-30 08:52:20|448.71|446.41|448.66|446.36|448.71|446.41|448.64|446.34|27
1735617110000|2024-12-31 03:51:50|436.7|434.4|436.76|434.46|436.78|434.48|436.64|434.34|32
1735548750000|2024-12-30 08:52:30|448.67|446.37|448.68|446.38|448.72|446.42|448.65|446.35|27
1735548760000|2024-12-30 08:52:40|448.67|446.37|448.53|446.23|448.68|446.38|448.53|446.23|26
1735617120000|2024-12-31 03:52:00|436.77|434.47|436.81|434.51|436.83|434.53|436.73|434.43|18
1735548770000|2024-12-30 08:52:50|448.54|446.24|448.54|446.24|448.57|446.27|448.51|446.21|29
1735617130000|2024-12-31 03:52:10|436.87|434.57|436.77|434.47|436.87|434.57|436.76|434.46|18
1735548780000|2024-12-30 08:53:00|448.53|446.23|448.62|446.32|448.68|446.38|448.51|446.21|17
1735617140000|2024-12-31 03:52:20|436.79|434.49|436.63|434.33|436.79|434.49|436.6|434.3|13
1735548790000|2024-12-30 08:53:10|448.64|446.34|448.61|446.31|448.64|446.34|448.47|446.17|24
1735617150000|2024-12-31 03:52:30|436.61|434.31|436.71|434.41|436.77|434.47|436.61|434.31|21
1735548800000|2024-12-30 08:53:20|448.58|446.28|448.62|446.32|448.63|446.33|448.53|446.23|17
1735617160000|2024-12-31 03:52:40|436.69|434.39|436.8|434.5|436.84|434.54|436.69|434.39|17
1735548810000|2024-12-30 08:53:30|448.63|446.33|448.6|446.3|448.64|446.34|448.54|446.24|16
1735617170000|2024-12-31 03:52:50|436.79|434.49|436.78|434.48|436.79|434.49|436.75|434.45|3
1735548820000|2024-12-30 08:53:40|448.62|446.32|448.57|446.27|448.62|446.32|448.47|446.17|17
1735617190000|2024-12-31 03:53:10|436.8|434.5|436.78|434.48|436.83|434.53|436.75|434.45|12
1735548830000|2024-12-30 08:53:50|448.55|446.25|448.58|446.28|448.66|446.36|448.53|446.23|25
1735548840000|2024-12-30 08:54:00|448.52|446.22|448.51|446.21|448.54|446.24|448.49|446.19|19
1735617200000|2024-12-31 03:53:20|436.76|434.46|436.93|434.63|436.93|434.63|436.64|434.34|27
1735548850000|2024-12-30 08:54:10|448.52|446.22|448.61|446.31|448.77|446.47|448.52|446.22|26
1735617210000|2024-12-31 03:53:30|436.94|434.64|437.03|434.73|437.03|434.73|436.93|434.63|22
1735548860000|2024-12-30 08:54:20|448.58|446.28|448.65|446.35|448.69|446.39|448.58|446.28|22
1735617220000|2024-12-31 03:53:40|437.02|434.72|437.03|434.73|437.1|434.8|436.94|434.64|21
1735548870000|2024-12-30 08:54:30|448.59|446.29|448.58|446.28|448.67|446.37|448.57|446.27|22
1735617230000|2024-12-31 03:53:50|437.04|434.74|437.07|434.77|437.09|434.79|437.03|434.73|15
1735548880000|2024-12-30 08:54:40|448.57|446.27|448.6|446.3|448.67|446.37|448.57|446.27|22
1735617240000|2024-12-31 03:54:00|437.06|434.76|437.06|434.76|437.11|434.81|436.92|434.62|29
1735548890000|2024-12-30 08:54:50|448.62|446.32|448.72|446.42|448.72|446.42|448.58|446.28|20
1735617250000|2024-12-31 03:54:10|437.07|434.77|437.15|434.85|437.17|434.87|437.06|434.76|22
1735548900000|2024-12-30 08:55:00|448.71|446.41|448.74|446.44|448.74|446.44|448.66|446.36|20
1735617260000|2024-12-31 03:54:20|437.14|434.84|436.87|434.57|437.22|434.92|436.86|434.56|23
1735548910000|2024-12-30 08:55:10|448.75|446.45|448.91|446.61|448.91|446.61|448.75|446.45|15
1735617270000|2024-12-31 03:54:30|436.86|434.56|436.96|434.66|436.96|434.66|436.86|434.56|12
1735548920000|2024-12-30 08:55:20|448.92|446.62|449.22|446.92|449.22|446.92|448.92|446.62|23
1735617280000|2024-12-31 03:54:40|436.98|434.68|436.93|434.63|436.98|434.68|436.93|434.63|8
1735548930000|2024-12-30 08:55:30|449.26|446.96|449.38|447.08|449.38|447.08|449.26|446.96|21
1735617290000|2024-12-31 03:54:50|436.92|434.62|436.83|434.53|436.92|434.62|436.81|434.51|14
1735548940000|2024-12-30 08:55:40|449.37|447.07|449.32|447.02|449.42|447.12|449.29|446.99|25
1735617300000|2024-12-31 03:55:00|436.85|434.55|436.62|434.32|436.85|434.55|436.61|434.31|17
1735548950000|2024-12-30 08:55:50|449.33|447.03|449.23|446.93|449.33|447.03|449.17|446.87|21
1735617310000|2024-12-31 03:55:10|436.61|434.31|436.7|434.4|436.71|434.41|436.58|434.28|10
1735548960000|2024-12-30 08:56:00|449.25|446.95|449.17|446.87|449.25|446.95|449.17|446.87|21
1735617320000|2024-12-31 03:55:20|436.71|434.41|436.82|434.52|436.83|434.53|436.71|434.41|20
1735548970000|2024-12-30 08:56:10|449.2|446.9|449.6|447.3|449.6|447.3|449.2|446.9|22
1735617330000|2024-12-31 03:55:30|436.81|434.51|436.96|434.66|436.97|434.67|436.76|434.46|19
1735548980000|2024-12-30 08:56:20|449.59|447.29|449.44|447.14|449.61|447.31|449.44|447.14|18
1735617340000|2024-12-31 03:55:40|436.95|434.65|436.95|434.65|436.96|434.66|436.9|434.6|14
1735548990000|2024-12-30 08:56:30|449.41|447.11|449.33|447.03|449.41|447.11|449.3|447|6
1735617350000|2024-12-31 03:55:50|436.96|434.66|436.95|434.65|437.03|434.73|436.95|434.65|13
1735549000000|2024-12-30 08:56:40|449.28|446.98|449.25|446.95|449.3|447|449.25|446.95|16
1735617360000|2024-12-31 03:56:00|436.96|434.66|436.98|434.68|436.98|434.68|436.89|434.59|19
1735549010000|2024-12-30 08:56:50|449.26|446.96|449.15|446.85|449.26|446.96|449.12|446.82|23
1735617370000|2024-12-31 03:56:10|436.95|434.65|436.96|434.66|436.99|434.69|436.92|434.62|16
1735549020000|2024-12-30 08:57:00|449.14|446.84|449.15|446.85|449.26|446.96|449.12|446.82|25
1735617380000|2024-12-31 03:56:20|436.95|434.65|436.91|434.61|436.96|434.66|436.88|434.58|13
1735549030000|2024-12-30 08:57:10|449.16|446.86|449.22|446.92|449.31|447.01|449.16|446.86|25
1735617390000|2024-12-31 03:56:30|436.92|434.62|436.82|434.52|436.94|434.64|436.8|434.5|18
1735549040000|2024-12-30 08:57:20|449.23|446.93|449.15|446.85|449.23|446.93|449.11|446.81|22
1735617400000|2024-12-31 03:56:40|436.81|434.51|436.81|434.51|436.83|434.53|436.77|434.47|20
1735549050000|2024-12-30 08:57:30|449.14|446.84|449.12|446.82|449.14|446.84|449.09|446.79|6
1735617410000|2024-12-31 03:56:50|436.82|434.52|436.93|434.63|436.93|434.63|436.78|434.48|14
1735549060000|2024-12-30 08:57:40|449.13|446.83|449.04|446.74|449.13|446.83|449.04|446.74|9
1735617420000|2024-12-31 03:57:00|436.99|434.69|436.86|434.56|436.99|434.69|436.85|434.55|21
1735549070000|2024-12-30 08:57:50|449.06|446.76|449.05|446.75|449.08|446.78|449.05|446.75|8
1735617430000|2024-12-31 03:57:10|436.85|434.55|436.91|434.61|436.91|434.61|436.85|434.55|12
1735549080000|2024-12-30 08:58:00|449.06|446.76|448.86|446.56|449.06|446.76|448.81|446.51|28
1735617440000|2024-12-31 03:57:20|436.89|434.59|437.02|434.72|437.03|434.73|436.86|434.56|17
1735549090000|2024-12-30 08:58:10|448.87|446.57|448.82|446.52|448.91|446.61|448.79|446.49|25
1735617450000|2024-12-31 03:57:30|437.03|434.73|437.36|435.06|437.37|435.07|437.03|434.73|19
1735549100000|2024-12-30 08:58:20|448.84|446.54|448.81|446.51|448.87|446.57|448.8|446.5|21
1735617460000|2024-12-31 03:57:40|437.37|435.07|437.37|435.07|437.39|435.09|437.27|434.97|20
1735549110000|2024-12-30 08:58:30|448.8|446.5|448.96|446.66|448.99|446.69|448.8|446.5|29
1735617470000|2024-12-31 03:57:50|437.38|435.08|437.34|435.04|437.38|435.08|437.3|435|18
1735549120000|2024-12-30 08:58:40|448.97|446.67|449.18|446.88|449.19|446.89|448.97|446.67|23
1735617480000|2024-12-31 03:58:00|437.32|435.02|437.38|435.08|437.39|435.09|437.28|434.98|12
1735549130000|2024-12-30 08:58:50|449.17|446.87|449.21|446.91|449.21|446.91|449.17|446.87|15
1735617490000|2024-12-31 03:58:10|437.39|435.09|437.36|435.06|437.42|435.12|437.32|435.02|21
1735549140000|2024-12-30 08:59:00|449.19|446.89|449.11|446.81|449.19|446.89|449.09|446.79|19
1735617500000|2024-12-31 03:58:20|437.34|435.04|437.29|434.99|437.35|435.05|437.25|434.95|13
1735549150000|2024-12-30 08:59:10|449.1|446.8|448.98|446.68|449.1|446.8|448.98|446.68|17
1735617510000|2024-12-31 03:58:30|437.33|435.03|437.21|434.91|437.39|435.09|437.2|434.9|24
1735549160000|2024-12-30 08:59:20|448.99|446.69|448.81|446.51|448.99|446.69|448.8|446.5|17
1735617520000|2024-12-31 03:58:40|437.22|434.92|437.17|434.87|437.22|434.92|437.17|434.87|15
1735549170000|2024-12-30 08:59:30|448.83|446.53|449.02|446.72|449.02|446.72|448.83|446.53|21
1735617530000|2024-12-31 03:58:50|437.11|434.81|437.04|434.74|437.12|434.82|437|434.7|19
1735549180000|2024-12-30 08:59:40|449.01|446.71|449.07|446.77|449.08|446.78|449.01|446.71|9
1735617540000|2024-12-31 03:59:00|437.02|434.72|436.87|434.57|437.03|434.73|436.83|434.53|21
1735549190000|2024-12-30 08:59:50|449.05|446.75|449.03|446.73|449.05|446.75|448.96|446.66|14
1735617550000|2024-12-31 03:59:10|436.88|434.58|436.92|434.62|436.95|434.65|436.88|434.58|12
1735549200000|2024-12-30 09:00:00|449.04|446.74|449.24|446.94|449.29|446.99|448.91|446.61|27
1735617560000|2024-12-31 03:59:20|436.9|434.6|436.88|434.58|436.92|434.62|436.85|434.55|12
1735549210000|2024-12-30 09:00:10|449.23|446.93|449.13|446.83|449.24|446.94|448.93|446.63|25
1735617570000|2024-12-31 03:59:30|436.87|434.57|436.89|434.59|436.89|434.59|436.85|434.55|7
1735549220000|2024-12-30 09:00:20|449.15|446.85|449.1|446.8|449.16|446.86|449.09|446.79|19
1735617580000|2024-12-31 03:59:40|436.9|434.6|436.89|434.59|436.91|434.61|436.89|434.59|3
1735549230000|2024-12-30 09:00:30|449.14|446.84|449.21|446.91|449.25|446.95|449.14|446.84|14
1735617590000|2024-12-31 03:59:50|436.87|434.57|436.88|434.58|436.9|434.6|436.87|434.57|8
1735549240000|2024-12-30 09:00:40|449.23|446.93|449.19|446.89|449.24|446.94|449.12|446.82|20
1735617600000|2024-12-31 04:00:00|436.86|434.56|436.89|434.59|436.9|434.6|436.72|434.42|26
1735549250000|2024-12-30 09:00:50|449.18|446.88|448.86|446.56|449.18|446.88|448.78|446.48|23
1735617610000|2024-12-31 04:00:10|436.92|434.62|437.02|434.72|437.02|434.72|436.84|434.54|27
1735549260000|2024-12-30 09:01:00|448.85|446.55|448.67|446.37|448.98|446.68|448.67|446.37|27
1735617620000|2024-12-31 04:00:20|437.01|434.71|437.07|434.77|437.07|434.77|437|434.7|15
1735549270000|2024-12-30 09:01:10|448.64|446.34|448.56|446.26|448.67|446.37|448.41|446.11|26
1735617630000|2024-12-31 04:00:30|437.08|434.78|437.12|434.82|437.13|434.83|437.08|434.78|15
1735549280000|2024-12-30 09:01:20|448.53|446.23|448.55|446.25|448.55|446.25|448.47|446.17|21
1735617640000|2024-12-31 04:00:40|437.14|434.84|437.08|434.78|437.14|434.84|437.05|434.75|15
1735549290000|2024-12-30 09:01:30|448.56|446.26|448.32|446.02|448.56|446.26|448.3|446|19
1735617650000|2024-12-31 04:00:50|437.09|434.79|437.23|434.93|437.23|434.93|437.09|434.79|10
1735549300000|2024-12-30 09:01:40|448.3|446|448.24|445.94|448.3|446|448.18|445.88|14
1735617660000|2024-12-31 04:01:00|437.22|434.92|437.06|434.76|437.22|434.92|437.06|434.76|20
1735549310000|2024-12-30 09:01:50|448.23|445.93|448.2|445.9|448.24|445.94|448.2|445.9|23
1735617670000|2024-12-31 04:01:10|437.07|434.77|437.07|434.77|437.13|434.83|437.05|434.75|19
1735549320000|2024-12-30 09:02:00|448.22|445.92|448.32|446.02|448.33|446.03|448.2|445.9|24
1735617680000|2024-12-31 04:01:20|437.06|434.76|437.28|434.98|437.28|434.98|437.06|434.76|13
1735549330000|2024-12-30 09:02:10|448.31|446.01|448.24|445.94|448.34|446.04|448.24|445.94|23
1735617690000|2024-12-31 04:01:30|437.26|434.96|437.07|434.77|437.27|434.97|437.07|434.77|26
1735549340000|2024-12-30 09:02:20|448.25|445.95|448.35|446.05|448.36|446.06|448.25|445.95|27
1735617700000|2024-12-31 04:01:40|437.05|434.75|437.02|434.72|437.15|434.85|437.01|434.71|12
1735549350000|2024-12-30 09:02:30|448.38|446.08|448.46|446.16|448.48|446.18|448.38|446.08|22
1735617710000|2024-12-31 04:01:50|437.03|434.73|437.32|435.02|437.33|435.03|437.02|434.72|17
1735549360000|2024-12-30 09:02:40|448.47|446.17|448.52|446.22|448.54|446.24|448.46|446.16|17
1735617720000|2024-12-31 04:02:00|437.31|435.01|437.26|434.96|437.36|435.06|437.24|434.94|18
1735549370000|2024-12-30 09:02:50|448.51|446.21|448.65|446.35|448.66|446.36|448.49|446.19|19
1735617730000|2024-12-31 04:02:10|437.24|434.94|437.14|434.84|437.25|434.95|437.05|434.75|21
1735549380000|2024-12-30 09:03:00|448.64|446.34|448.93|446.63|448.93|446.63|448.58|446.28|28
1735617740000|2024-12-31 04:02:20|437.23|434.93|437.25|434.95|437.25|434.95|437.15|434.85|21
1735549390000|2024-12-30 09:03:10|448.94|446.64|449.17|446.87|449.17|446.87|448.94|446.64|29
1735617750000|2024-12-31 04:02:30|437.24|434.94|437.24|434.94|437.29|434.99|437.19|434.89|22
1735549400000|2024-12-30 09:03:20|449.18|446.88|449.32|447.02|449.37|447.07|449.17|446.87|24
1735617760000|2024-12-31 04:02:40|437.23|434.93|437.23|434.93|437.33|435.03|437.07|434.77|27
1735549410000|2024-12-30 09:03:30|449.33|447.03|449.52|447.22|449.54|447.24|449.32|447.02|23
1735617770000|2024-12-31 04:02:50|437.24|434.94|437.24|434.94|437.24|434.94|437.19|434.89|22
1735549420000|2024-12-30 09:03:40|449.53|447.23|449.54|447.24|449.55|447.25|449.49|447.19|16
1735617780000|2024-12-31 04:03:00|437.23|434.93|437.36|435.06|437.36|435.06|437.23|434.93|18
1735549430000|2024-12-30 09:03:50|449.55|447.25|449.65|447.35|449.65|447.35|449.5|447.2|19
1735617790000|2024-12-31 04:03:10|437.35|435.05|437.41|435.11|437.46|435.16|437.3|435|24
1735549440000|2024-12-30 09:04:00|449.6|447.3|449.6|447.3|449.69|447.39|449.51|447.21|31
1735617800000|2024-12-31 04:03:20|437.4|435.1|437.26|434.96|437.43|435.13|437.26|434.96|25
1735549450000|2024-12-30 09:04:10|449.57|447.27|449.48|447.18|449.57|447.27|449.4|447.1|23
1735617810000|2024-12-31 04:03:30|437.29|434.99|437.4|435.1|437.44|435.14|437.25|434.95|21
1735549460000|2024-12-30 09:04:20|449.47|447.17|449.51|447.21|449.52|447.22|449.31|447.01|26
1735617820000|2024-12-31 04:03:40|437.39|435.09|437.32|435.02|437.43|435.13|437.3|435|20
1735549470000|2024-12-30 09:04:30|449.54|447.24|449.78|447.48|449.87|447.57|449.54|447.24|27
1735617830000|2024-12-31 04:03:50|437.3|435|437.38|435.08|437.38|435.08|437.3|435|6
1735549480000|2024-12-30 09:04:40|449.8|447.5|449.8|447.5|449.83|447.53|449.76|447.46|18
1735617840000|2024-12-31 04:04:00|437.35|435.05|437.49|435.19|437.49|435.19|437.35|435.05|18
1735549490000|2024-12-30 09:04:50|449.86|447.56|449.56|447.26|449.87|447.57|449.55|447.25|18
1735617850000|2024-12-31 04:04:10|437.57|435.27|437.35|435.05|437.62|435.32|437.35|435.05|18
1735549500000|2024-12-30 09:05:00|449.58|447.28|449.39|447.09|449.61|447.31|449.31|447.01|33
1735617860000|2024-12-31 04:04:20|437.42|435.12|437.38|435.08|437.44|435.14|437.27|434.97|21
1735549510000|2024-12-30 09:05:10|449.37|447.07|449.4|447.1|449.53|447.23|449.37|447.07|21
1735617870000|2024-12-31 04:04:30|437.4|435.1|437.52|435.22|437.53|435.23|437.38|435.08|20
1735549520000|2024-12-30 09:05:20|449.41|447.11|449.47|447.17|449.51|447.21|449.41|447.11|25
1735617880000|2024-12-31 04:04:40|437.51|435.21|437.53|435.23|437.61|435.31|437.51|435.21|16
1735549530000|2024-12-30 09:05:30|449.48|447.18|449.47|447.17|449.54|447.24|449.45|447.15|27
1735617890000|2024-12-31 04:04:50|437.52|435.22|437.53|435.23|437.57|435.27|437.47|435.17|22
1735549540000|2024-12-30 09:05:40|449.5|447.2|449.41|447.11|449.5|447.2|449.29|446.99|25
1735617900000|2024-12-31 04:05:00|437.5|435.2|437.45|435.15|437.52|435.22|437.33|435.03|21
1735549550000|2024-12-30 09:05:50|449.42|447.12|449.06|446.76|449.42|447.12|449.06|446.76|22
1735617910000|2024-12-31 04:05:10|437.46|435.16|437.57|435.27|437.62|435.32|437.42|435.12|22
1735549560000|2024-12-30 09:06:00|449.02|446.72|448.62|446.32|449.02|446.72|448.48|446.18|32
1735617920000|2024-12-31 04:05:20|437.58|435.28|437.76|435.46|437.76|435.46|437.58|435.28|24
1735549570000|2024-12-30 09:06:10|448.64|446.34|448.6|446.3|448.7|446.4|448.49|446.19|31
1735617930000|2024-12-31 04:05:30|437.77|435.47|437.73|435.43|437.82|435.52|437.73|435.43|17
1735549580000|2024-12-30 09:06:20|448.61|446.31|448.49|446.19|448.71|446.41|448.49|446.19|30
1735617940000|2024-12-31 04:05:40|437.74|435.44|437.59|435.29|437.75|435.45|437.59|435.29|17
1735549590000|2024-12-30 09:06:30|448.52|446.22|448.62|446.32|448.71|446.41|448.52|446.22|24
1735617950000|2024-12-31 04:05:50|437.61|435.31|437.62|435.32|437.63|435.33|437.59|435.29|12
1735549600000|2024-12-30 09:06:40|448.64|446.34|448.61|446.31|448.69|446.39|448.58|446.28|20
1735549610000|2024-12-30 09:06:50|448.6|446.3|448.71|446.41|448.71|446.41|448.6|446.3|19
1735617960000|2024-12-31 04:06:00|437.63|435.33|437.69|435.39|437.7|435.4|437.63|435.33|18
1735549620000|2024-12-30 09:07:00|448.66|446.36|448.72|446.42|448.77|446.47|448.6|446.3|24
1735617970000|2024-12-31 04:06:10|437.7|435.4|437.72|435.42|437.77|435.47|437.69|435.39|15
1735549630000|2024-12-30 09:07:10|448.73|446.43|448.76|446.46|448.85|446.55|448.72|446.42|24
1735617980000|2024-12-31 04:06:20|437.73|435.43|437.82|435.52|437.83|435.53|437.71|435.41|22
1735549640000|2024-12-30 09:07:20|448.73|446.43|448.55|446.25|448.74|446.44|448.51|446.21|26
1735617990000|2024-12-31 04:06:30|437.81|435.51|437.71|435.41|437.84|435.54|437.7|435.4|20
1735549650000|2024-12-30 09:07:30|448.57|446.27|448.58|446.28|448.6|446.3|448.53|446.23|27
1735618000000|2024-12-31 04:06:40|437.7|435.4|437.66|435.36|437.7|435.4|437.65|435.35|17
1735549660000|2024-12-30 09:07:40|448.57|446.27|448.56|446.26|448.6|446.3|448.54|446.24|21
1735618010000|2024-12-31 04:06:50|437.67|435.37|437.73|435.43|437.76|435.46|437.67|435.37|21
1735549670000|2024-12-30 09:07:50|448.57|446.27|448.6|446.3|448.61|446.31|448.56|446.26|20
1735618020000|2024-12-31 04:07:00|437.75|435.45|437.8|435.5|437.89|435.59|437.75|435.45|23
1735549680000|2024-12-30 09:08:00|448.59|446.29|448.62|446.32|448.77|446.47|448.57|446.27|19
1735618030000|2024-12-31 04:07:10|437.81|435.51|437.77|435.47|437.84|435.54|437.76|435.46|12
1735549690000|2024-12-30 09:08:10|448.61|446.31|448.53|446.23|448.75|446.45|448.53|446.23|23
1735618040000|2024-12-31 04:07:20|437.73|435.43|437.72|435.42|437.77|435.47|437.71|435.41|10
1735549700000|2024-12-30 09:08:20|448.48|446.18|448.28|445.98|448.51|446.21|448.17|445.87|26
1735618050000|2024-12-31 04:07:30|437.67|435.37|437.5|435.2|437.67|435.37|437.5|435.2|13
1735549710000|2024-12-30 09:08:30|448.27|445.97|448.25|445.95|448.3|446|448.24|445.94|24
1735618060000|2024-12-31 04:07:40|437.43|435.13|437.32|435.02|437.43|435.13|437.3|435|17
1735549720000|2024-12-30 09:08:40|448.24|445.94|448.23|445.93|448.25|445.95|448.18|445.88|10
1735618070000|2024-12-31 04:07:50|437.33|435.03|437.33|435.03|437.33|435.03|437.31|435.01|21
1735549730000|2024-12-30 09:08:50|448.22|445.92|448.33|446.03|448.33|446.03|448.22|445.92|17
1735618080000|2024-12-31 04:08:00|437.32|435.02|437.37|435.07|437.38|435.08|437.29|434.99|12
1735549740000|2024-12-30 09:09:00|448.34|446.04|448.4|446.1|448.41|446.11|448.3|446|24
1735618090000|2024-12-31 04:08:10|437.36|435.06|437.33|435.03|437.42|435.12|437.33|435.03|11
1735549750000|2024-12-30 09:09:10|448.38|446.08|448.13|445.83|448.4|446.1|448.11|445.81|26
1735618100000|2024-12-31 04:08:20|437.32|435.02|437.28|434.98|437.32|435.02|437.24|434.94|11
1735549760000|2024-12-30 09:09:20|448.12|445.82|448.05|445.75|448.13|445.83|448.03|445.73|11
1735618110000|2024-12-31 04:08:30|437.26|434.96|437.32|435.02|437.34|435.04|437.25|434.95|13
1735549770000|2024-12-30 09:09:30|448.03|445.73|448.05|445.75|448.08|445.78|448.02|445.72|16
1735618120000|2024-12-31 04:08:40|437.27|434.97|437.26|434.96|437.29|434.99|437.24|434.94|16
1735549780000|2024-12-30 09:09:40|448.04|445.74|448.11|445.81|448.13|445.83|448.03|445.73|23
1735618130000|2024-12-31 04:08:50|437.24|434.94|437.27|434.97|437.29|434.99|437.24|434.94|12
1735549790000|2024-12-30 09:09:50|448.09|445.79|448|445.7|448.12|445.82|448|445.7|15
1735618140000|2024-12-31 04:09:00|437.29|434.99|437.39|435.09|437.4|435.1|437.29|434.99|13
1735549800000|2024-12-30 09:10:00|447.95|445.65|447.92|445.62|447.97|445.67|447.91|445.61|21
1735618150000|2024-12-31 04:09:10|437.4|435.1|437.46|435.16|437.47|435.17|437.39|435.09|11
1735549810000|2024-12-30 09:10:10|447.95|445.65|448.02|445.72|448.05|445.75|447.91|445.61|13
1735618160000|2024-12-31 04:09:20|437.47|435.17|437.47|435.17|437.47|435.17|437.47|435.17|1
1735549820000|2024-12-30 09:10:20|448.03|445.73|447.81|445.51|448.05|445.75|447.81|445.51|29
1735618210000|2024-12-31 04:10:10|437.68|435.38|437.9|435.6|437.9|435.6|437.68|435.38|4
1735549830000|2024-12-30 09:10:30|447.82|445.52|447.95|445.65|448.12|445.82|447.8|445.5|26
1735618220000|2024-12-31 04:10:20|438.12|435.82|438.12|435.82|438.12|435.82|438.12|435.82|1
1735549840000|2024-12-30 09:10:40|447.91|445.61|447.91|445.61|447.96|445.66|447.87|445.57|14
1735618230000|2024-12-31 04:10:30|438.1|435.8|438.5|436.2|438.5|436.2|438.1|435.8|11
1735549850000|2024-12-30 09:10:50|447.92|445.62|448.05|445.75|448.05|445.75|447.91|445.61|16
1735618240000|2024-12-31 04:10:40|438.51|436.21|438.84|436.54|438.84|436.54|438.51|436.21|19
1735549860000|2024-12-30 09:11:00|448.06|445.76|448.25|445.95|448.26|445.96|448.04|445.74|21
1735618250000|2024-12-31 04:10:50|438.82|436.52|438.77|436.47|438.82|436.52|438.74|436.44|29
1735549870000|2024-12-30 09:11:10|448.24|445.94|448.28|445.98|448.35|446.05|448.24|445.94|20
1735618260000|2024-12-31 04:11:00|438.72|436.42|438.88|436.58|438.91|436.61|438.68|436.38|21
1735549880000|2024-12-30 09:11:20|448.31|446.01|448.39|446.09|448.42|446.12|448.31|446.01|18
1735618270000|2024-12-31 04:11:10|438.87|436.57|438.92|436.62|438.94|436.64|438.86|436.56|22
1735549890000|2024-12-30 09:11:30|448.42|446.12|448.45|446.15|448.57|446.27|448.39|446.09|27
1735618280000|2024-12-31 04:11:20|438.93|436.63|438.88|436.58|438.98|436.68|438.84|436.54|27
1735549900000|2024-12-30 09:11:40|448.46|446.16|448.09|445.79|448.46|446.16|448.03|445.73|19
1735618290000|2024-12-31 04:11:30|438.87|436.57|438.69|436.39|438.87|436.57|438.69|436.39|23
1735549910000|2024-12-30 09:11:50|448.08|445.78|448.06|445.76|448.13|445.83|448|445.7|30
1735618300000|2024-12-31 04:11:40|438.7|436.4|438.66|436.36|438.77|436.47|438.65|436.35|24
1735549920000|2024-12-30 09:12:00|448.04|445.74|448|445.7|448.06|445.76|447.99|445.69|25
1735618310000|2024-12-31 04:11:50|438.65|436.35|438.66|436.36|438.67|436.37|438.61|436.31|12
1735549930000|2024-12-30 09:12:10|448.02|445.72|448.05|445.75|448.09|445.79|448|445.7|21
1735618320000|2024-12-31 04:12:00|438.67|436.37|438.87|436.57|438.87|436.57|438.66|436.36|12
1735549940000|2024-12-30 09:12:20|448.06|445.76|448.03|445.73|448.1|445.8|448.02|445.72|28
1735618330000|2024-12-31 04:12:10|438.88|436.58|438.76|436.46|438.88|436.58|438.74|436.44|13
1735549950000|2024-12-30 09:12:30|448.04|445.74|447.95|445.65|448.04|445.74|447.86|445.56|27
1735618340000|2024-12-31 04:12:20|438.74|436.44|438.78|436.48|438.79|436.49|438.66|436.36|8
1735549960000|2024-12-30 09:12:40|447.94|445.64|448.07|445.77|448.08|445.78|447.94|445.64|15
1735618350000|2024-12-31 04:12:30|438.79|436.49|438.81|436.51|438.95|436.65|438.79|436.49|17
1735549970000|2024-12-30 09:12:50|448.08|445.78|448.06|445.76|448.15|445.85|447.95|445.65|25
1735618360000|2024-12-31 04:12:40|438.77|436.47|438.67|436.37|438.78|436.48|438.65|436.35|12
1735549980000|2024-12-30 09:13:00|448.05|445.75|447.9|445.6|448.05|445.75|447.86|445.56|21
1735618370000|2024-12-31 04:12:50|438.66|436.36|438.59|436.29|438.66|436.36|438.58|436.28|9
1735549990000|2024-12-30 09:13:10|447.87|445.57|447.89|445.59|447.9|445.6|447.87|445.57|18
1735618380000|2024-12-31 04:13:00|438.6|436.3|438.71|436.41|438.82|436.52|438.6|436.3|22
1735550000000|2024-12-30 09:13:20|447.88|445.58|447.84|445.54|447.89|445.59|447.83|445.53|15
1735618390000|2024-12-31 04:13:10|438.68|436.38|438.68|436.38|438.75|436.45|438.66|436.36|17
1735550010000|2024-12-30 09:13:30|447.85|445.55|448.13|445.83|448.14|445.84|447.85|445.55|13
1735618400000|2024-12-31 04:13:20|438.66|436.36|438.78|436.48|438.85|436.55|438.66|436.36|13
1735550020000|2024-12-30 09:13:40|448.14|445.84|448.22|445.92|448.23|445.93|448.14|445.84|15
1735618410000|2024-12-31 04:13:30|438.77|436.47|438.76|436.46|438.77|436.47|438.73|436.43|8
1735550030000|2024-12-30 09:13:50|448.23|445.93|448.14|445.84|448.31|446.01|448.13|445.83|22
1735618420000|2024-12-31 04:13:40|438.77|436.47|438.69|436.39|438.82|436.52|438.61|436.31|22
1735550040000|2024-12-30 09:14:00|448.15|445.85|447.96|445.66|448.15|445.85|447.93|445.63|13
1735618430000|2024-12-31 04:13:50|438.71|436.41|438.69|436.39|438.71|436.41|438.65|436.35|13
1735550050000|2024-12-30 09:14:10|447.97|445.67|448.14|445.84|448.15|445.85|447.97|445.67|17
1735618440000|2024-12-31 04:14:00|438.68|436.38|438.63|436.33|438.78|436.48|438.61|436.31|23
1735550060000|2024-12-30 09:14:20|448.13|445.83|448.15|445.85|448.17|445.87|448.09|445.79|24
1735618450000|2024-12-31 04:14:10|438.6|436.3|438.59|436.29|438.67|436.37|438.59|436.29|16
1735550070000|2024-12-30 09:14:30|448.14|445.84|448.31|446.01|448.35|446.05|448.11|445.81|21
1735618460000|2024-12-31 04:14:20|438.58|436.28|438.34|436.04|438.58|436.28|438.32|436.02|24
1735550080000|2024-12-30 09:14:40|448.34|446.04|448.28|445.98|448.35|446.05|448.26|445.96|16
1735618470000|2024-12-31 04:14:30|438.35|436.05|438.25|435.95|438.39|436.09|438.25|435.95|18
1735550090000|2024-12-30 09:14:50|448.27|445.97|448.41|446.11|448.43|446.13|448.18|445.88|22
1735618480000|2024-12-31 04:14:40|438.24|435.94|438.15|435.85|438.29|435.99|438.15|435.85|20
1735550100000|2024-12-30 09:15:00|448.43|446.13|448.54|446.24|448.64|446.34|448.43|446.13|25
1735618490000|2024-12-31 04:14:50|438.14|435.84|438.03|435.73|438.14|435.84|438.03|435.73|25
1735550110000|2024-12-30 09:15:10|448.53|446.23|448.83|446.53|448.83|446.53|448.53|446.23|25
1735618500000|2024-12-31 04:15:00|438.05|435.75|437.95|435.65|438.05|435.75|437.76|435.46|28
1735550120000|2024-12-30 09:15:20|448.84|446.54|448.8|446.5|448.86|446.56|448.63|446.33|29
1735618510000|2024-12-31 04:15:10|438.04|435.74|437.99|435.69|438.05|435.75|437.97|435.67|24
1735550130000|2024-12-30 09:15:30|448.83|446.53|448.9|446.6|448.9|446.6|448.79|446.49|15
1735550140000|2024-12-30 09:15:40|448.88|446.58|449.18|446.88|449.18|446.88|448.88|446.58|26
1735618520000|2024-12-31 04:15:20|437.98|435.68|438.14|435.84|438.25|435.95|437.97|435.67|22
1735550150000|2024-12-30 09:15:50|449.19|446.89|449.42|447.12|449.51|447.21|449.18|446.88|25
1735618530000|2024-12-31 04:15:30|438.13|435.83|438.05|435.75|438.21|435.91|438|435.7|24
1735550160000|2024-12-30 09:16:00|449.4|447.1|449.2|446.9|449.4|447.1|449.15|446.85|19
1735618540000|2024-12-31 04:15:40|438.07|435.77|438.11|435.81|438.11|435.81|438.07|435.77|14
1735550170000|2024-12-30 09:16:10|449.22|446.92|449.1|446.8|449.32|447.02|449.1|446.8|27
1735618550000|2024-12-31 04:15:50|438.09|435.79|438.1|435.8|438.12|435.82|438.08|435.78|16
1735550180000|2024-12-30 09:16:20|449.09|446.79|449.07|446.77|449.12|446.82|448.99|446.69|23
1735618560000|2024-12-31 04:16:00|438.08|435.78|437.89|435.59|438.08|435.78|437.78|435.48|17
1735550190000|2024-12-30 09:16:30|449.05|446.75|448.8|446.5|449.06|446.76|448.8|446.5|19
1735618570000|2024-12-31 04:16:10|437.88|435.58|437.69|435.39|437.88|435.58|437.68|435.38|19
1735550200000|2024-12-30 09:16:40|448.78|446.48|448.78|446.48|448.78|446.48|448.6|446.3|26
1735618580000|2024-12-31 04:16:20|437.68|435.38|437.8|435.5|437.87|435.57|437.65|435.35|19
1735550210000|2024-12-30 09:16:50|448.75|446.45|448.98|446.68|448.98|446.68|448.75|446.45|24
1735618590000|2024-12-31 04:16:30|437.82|435.52|437.64|435.34|437.82|435.52|437.53|435.23|27
1735550220000|2024-12-30 09:17:00|448.97|446.67|448.62|446.32|448.97|446.67|448.55|446.25|24
1735618600000|2024-12-31 04:16:40|437.68|435.38|437.63|435.33|437.7|435.4|437.61|435.31|21
1735550230000|2024-12-30 09:17:10|448.63|446.33|448.77|446.47|448.81|446.51|448.62|446.32|24
1735618610000|2024-12-31 04:16:50|437.59|435.29|437.46|435.16|437.61|435.31|437.45|435.15|19
1735550240000|2024-12-30 09:17:20|448.78|446.48|448.9|446.6|449.01|446.71|448.78|446.48|23
1735618620000|2024-12-31 04:17:00|437.47|435.17|437.5|435.2|437.5|435.2|437.44|435.14|16
1735550250000|2024-12-30 09:17:30|448.89|446.59|448.48|446.18|448.89|446.59|448.44|446.14|24
1735618630000|2024-12-31 04:17:10|437.49|435.19|437.48|435.18|437.5|435.2|437.43|435.13|21
1735550260000|2024-12-30 09:17:40|448.47|446.17|448.74|446.44|448.78|446.48|448.46|446.16|26
1735618640000|2024-12-31 04:17:20|437.46|435.16|437.45|435.15|437.49|435.19|437.37|435.07|20
1735550270000|2024-12-30 09:17:50|448.67|446.37|448.59|446.29|448.67|446.37|448.56|446.26|16
1735618650000|2024-12-31 04:17:30|437.39|435.09|437.21|434.91|437.39|435.09|437.21|434.91|25
1735550280000|2024-12-30 09:18:00|448.58|446.28|448.37|446.07|448.58|446.28|448.3|446|32
1735618660000|2024-12-31 04:17:40|437.22|434.92|437.1|434.8|437.22|434.92|437.1|434.8|21
1735550290000|2024-12-30 09:18:10|448.34|446.04|448.14|445.84|448.56|446.26|448.14|445.84|26
1735618670000|2024-12-31 04:17:50|437.09|434.79|436.83|434.53|437.09|434.79|436.81|434.51|29
1735550300000|2024-12-30 09:18:20|448.13|445.83|447.99|445.69|448.2|445.9|447.96|445.66|25
1735618680000|2024-12-31 04:18:00|436.82|434.52|437.02|434.72|437.02|434.72|436.78|434.48|24
1735550310000|2024-12-30 09:18:30|447.97|445.67|447.87|445.57|447.98|445.68|447.86|445.56|20
1735618690000|2024-12-31 04:18:10|437|434.7|437.04|434.74|437.05|434.75|436.94|434.64|21
1735550320000|2024-12-30 09:18:40|447.86|445.56|447.82|445.52|447.88|445.58|447.77|445.47|28
1735618700000|2024-12-31 04:18:20|437.03|434.73|437.15|434.85|437.2|434.9|437.02|434.72|18
1735550330000|2024-12-30 09:18:50|447.81|445.51|447.85|445.55|447.87|445.57|447.81|445.51|22
1735618710000|2024-12-31 04:18:30|437.12|434.82|437.13|434.83|437.19|434.89|437.11|434.81|20
1735550340000|2024-12-30 09:19:00|447.84|445.54|447.8|445.5|447.9|445.6|447.79|445.49|22
1735618720000|2024-12-31 04:18:40|437.12|434.82|437.26|434.96|437.34|435.04|437.1|434.8|26
1735550350000|2024-12-30 09:19:10|447.82|445.52|447.61|445.31|447.82|445.52|447.58|445.28|18
1735618730000|2024-12-31 04:18:50|437.27|434.97|437.47|435.17|437.48|435.18|437.21|434.91|27
1735550360000|2024-12-30 09:19:20|447.67|445.37|447.48|445.18|447.67|445.37|447.36|445.06|31
1735618740000|2024-12-31 04:19:00|437.46|435.16|437.62|435.32|437.64|435.34|437.46|435.16|23
1735550370000|2024-12-30 09:19:30|447.54|445.24|447.53|445.23|447.59|445.29|447.42|445.12|30
1735618750000|2024-12-31 04:19:10|437.54|435.24|437.58|435.28|437.61|435.31|437.52|435.22|22
1735550380000|2024-12-30 09:19:40|447.56|445.26|447.58|445.28|447.6|445.3|447.5|445.2|25
1735618760000|2024-12-31 04:19:20|437.6|435.3|437.49|435.19|437.6|435.3|437.49|435.19|19
1735550390000|2024-12-30 09:19:50|447.66|445.36|447.2|444.9|447.66|445.36|447.2|444.9|30
1735618770000|2024-12-31 04:19:30|437.46|435.16|437.37|435.07|437.54|435.24|437.37|435.07|22
1735550400000|2024-12-30 09:20:00|447.15|444.85|447.32|445.02|447.42|445.12|447.13|444.83|26
1735618780000|2024-12-31 04:19:40|437.39|435.09|437.3|435|437.44|435.14|437.29|434.99|19
1735550410000|2024-12-30 09:20:10|447.31|445.01|447.3|445|447.34|445.04|447.18|444.88|26
1735618790000|2024-12-31 04:19:50|437.28|434.98|437.24|434.94|437.28|434.98|437.16|434.86|19
1735550420000|2024-12-30 09:20:20|447.25|444.95|447.39|445.09|447.45|445.15|447.25|444.95|24
1735550430000|2024-12-30 09:20:30|447.37|445.07|447.27|444.97|447.46|445.16|447.25|444.95|23
1735618800000|2024-12-31 04:20:00|437.25|434.95|437.39|435.09|437.42|435.12|437.25|434.95|27
1735550440000|2024-12-30 09:20:40|447.26|444.96|447.21|444.91|447.38|445.08|447.2|444.9|25
1735618810000|2024-12-31 04:20:10|437.41|435.11|437.53|435.23|437.55|435.25|437.39|435.09|21
1735550450000|2024-12-30 09:20:50|447.23|444.93|447.45|445.15|447.47|445.17|447.23|444.93|26
1735618820000|2024-12-31 04:20:20|437.54|435.24|437.59|435.29|437.61|435.31|437.52|435.22|20
1735550460000|2024-12-30 09:21:00|447.43|445.13|447.75|445.45|447.75|445.45|447.43|445.13|29
1735618830000|2024-12-31 04:20:30|437.6|435.3|437.66|435.36|437.81|435.51|437.59|435.29|26
1735550470000|2024-12-30 09:21:10|447.8|445.5|447.56|445.26|447.82|445.52|447.53|445.23|21
1735618840000|2024-12-31 04:20:40|437.67|435.37|437.55|435.25|437.69|435.39|437.5|435.2|24
1735550480000|2024-12-30 09:21:20|447.55|445.25|447.47|445.17|447.61|445.31|447.43|445.13|29
1735618850000|2024-12-31 04:20:50|437.56|435.26|437.45|435.15|437.59|435.29|437.37|435.07|19
1735550490000|2024-12-30 09:21:30|447.46|445.16|447.55|445.25|447.59|445.29|447.45|445.15|20
1735618860000|2024-12-31 04:21:00|437.47|435.17|437.49|435.19|437.55|435.25|437.46|435.16|16
1735550500000|2024-12-30 09:21:40|447.54|445.24|447.52|445.22|447.6|445.3|447.44|445.14|27
1735618870000|2024-12-31 04:21:10|437.5|435.2|437.44|435.14|437.5|435.2|437.44|435.14|13
1735550510000|2024-12-30 09:21:50|447.53|445.23|447.55|445.25|447.55|445.25|447.48|445.18|18
1735618880000|2024-12-31 04:21:20|437.36|435.06|437.32|435.02|437.39|435.09|437.3|435|21
1735550520000|2024-12-30 09:22:00|447.56|445.26|447.59|445.29|447.7|445.4|447.45|445.15|26
1735618890000|2024-12-31 04:21:30|437.31|435.01|437.33|435.03|437.35|435.05|437.31|435.01|14
1735550530000|2024-12-30 09:22:10|447.57|445.27|447.33|445.03|447.57|445.27|447.27|444.97|23
1735618900000|2024-12-31 04:21:40|437.34|435.04|437.51|435.21|437.51|435.21|437.33|435.03|14
1735550540000|2024-12-30 09:22:20|447.32|445.02|447.17|444.87|447.32|445.02|447.15|444.85|26
1735618910000|2024-12-31 04:21:50|437.49|435.19|437.37|435.07|437.51|435.21|437.37|435.07|23
1735550550000|2024-12-30 09:22:30|447.18|444.88|447.27|444.97|447.27|444.97|447.03|444.73|25
1735618920000|2024-12-31 04:22:00|437.34|435.04|437.53|435.23|437.57|435.27|437.34|435.04|26
1735550560000|2024-12-30 09:22:40|447.26|444.96|447.33|445.03|447.34|445.04|447.24|444.94|22
1735618930000|2024-12-31 04:22:10|437.52|435.22|437.53|435.23|437.64|435.34|437.52|435.22|20
1735550570000|2024-12-30 09:22:50|447.34|445.04|447.22|444.92|447.34|445.04|447.17|444.87|17
1735618940000|2024-12-31 04:22:20|437.54|435.24|437.49|435.19|437.54|435.24|437.41|435.11|15
1735550580000|2024-12-30 09:23:00|447.27|444.97|447.34|445.04|447.34|445.04|447.21|444.91|27
1735618950000|2024-12-31 04:22:30|437.48|435.18|437.41|435.11|437.51|435.21|437.38|435.08|17
1735550590000|2024-12-30 09:23:10|447.35|445.05|447.48|445.18|447.48|445.18|447.32|445.02|28
1735618960000|2024-12-31 04:22:40|437.37|435.07|437.34|435.04|437.38|435.08|437.29|434.99|14
1735550600000|2024-12-30 09:23:20|447.49|445.19|447.38|445.08|447.49|445.19|447.35|445.05|23
1735618970000|2024-12-31 04:22:50|437.35|435.05|437.34|435.04|437.36|435.06|437.31|435.01|13
1735550610000|2024-12-30 09:23:30|447.39|445.09|447.39|445.09|447.44|445.14|447.3|445|29
1735618980000|2024-12-31 04:23:00|437.33|435.03|437.24|434.94|437.38|435.08|437.21|434.91|20
1735550620000|2024-12-30 09:23:40|447.38|445.08|447.33|445.03|447.38|445.08|447.15|444.85|25
1735618990000|2024-12-31 04:23:10|437.22|434.92|437.23|434.93|437.26|434.96|437.2|434.9|20
1735550630000|2024-12-30 09:23:50|447.38|445.08|447.43|445.13|447.45|445.15|447.31|445.01|33
1735619000000|2024-12-31 04:23:20|437.22|434.92|437.41|435.11|437.41|435.11|437.22|434.92|13
1735550640000|2024-12-30 09:24:00|447.44|445.14|447.57|445.27|447.67|445.37|447.36|445.06|27
1735619010000|2024-12-31 04:23:30|437.4|435.1|437.3|435|437.41|435.11|437.29|434.99|15
1735550650000|2024-12-30 09:24:10|447.59|445.29|447.45|445.15|447.59|445.29|447.38|445.08|21
1735619020000|2024-12-31 04:23:40|437.31|435.01|437.27|434.97|437.32|435.02|437.24|434.94|17
1735550660000|2024-12-30 09:24:20|447.48|445.18|447.36|445.06|447.53|445.23|447.36|445.06|17
1735619030000|2024-12-31 04:23:50|437.34|435.04|437.34|435.04|437.4|435.1|437.32|435.02|17
1735550670000|2024-12-30 09:24:30|447.35|445.05|447.19|444.89|447.35|445.05|447.19|444.89|17
1735619040000|2024-12-31 04:24:00|437.35|435.05|437.26|434.96|437.35|435.05|437.26|434.96|13
1735550680000|2024-12-30 09:24:40|447.21|444.91|447.18|444.88|447.21|444.91|447.17|444.87|14
1735619050000|2024-12-31 04:24:10|437.23|434.93|437.23|434.93|437.24|434.94|437.17|434.87|22
1735550690000|2024-12-30 09:24:50|447.15|444.85|447.24|444.94|447.24|444.94|447.11|444.81|7
1735619060000|2024-12-31 04:24:20|437.21|434.91|437.03|434.73|437.21|434.91|436.92|434.62|27
1735550700000|2024-12-30 09:25:00|447.21|444.91|447.24|444.94|447.41|445.11|447.21|444.91|20
1735619070000|2024-12-31 04:24:30|437|434.7|437.03|434.73|437.03|434.73|436.97|434.67|16
1735550710000|2024-12-30 09:25:10|447.26|444.96|447.22|444.92|447.29|444.99|447.2|444.9|25
1735619080000|2024-12-31 04:24:40|437.04|434.74|436.96|434.66|437.04|434.74|436.96|434.66|15
1735550720000|2024-12-30 09:25:20|447.21|444.91|447.09|444.79|447.21|444.91|447.06|444.76|24
1735619090000|2024-12-31 04:24:50|436.95|434.65|436.94|434.64|436.95|434.65|436.88|434.58|14
1735550730000|2024-12-30 09:25:30|447.11|444.81|447.12|444.82|447.18|444.88|446.99|444.69|30
1735619100000|2024-12-31 04:25:00|436.92|434.62|437.06|434.76|437.07|434.77|436.88|434.58|18
1735550740000|2024-12-30 09:25:40|447.09|444.79|447.32|445.02|447.32|445.02|447.09|444.79|17
1735619110000|2024-12-31 04:25:10|437.05|434.75|436.87|434.57|437.05|434.75|436.87|434.57|10
1735550750000|2024-12-30 09:25:50|447.31|445.01|447.55|445.25|447.55|445.25|447.31|445.01|24
1735619120000|2024-12-31 04:25:20|436.86|434.56|436.97|434.67|436.97|434.67|436.79|434.49|19
1735550760000|2024-12-30 09:26:00|447.52|445.22|447.5|445.2|447.54|445.24|447.44|445.14|23
1735619130000|2024-12-31 04:25:30|437.06|434.76|437.11|434.81|437.13|434.83|437.04|434.74|17
1735550770000|2024-12-30 09:26:10|447.49|445.19|447.36|445.06|447.49|445.19|447.33|445.03|17
1735619140000|2024-12-31 04:25:40|437.12|434.82|437.11|434.81|437.12|434.82|437.04|434.74|18
1735550780000|2024-12-30 09:26:20|447.37|445.07|447.38|445.08|447.48|445.18|447.36|445.06|23
1735619150000|2024-12-31 04:25:50|437.12|434.82|437.11|434.81|437.18|434.88|437.11|434.81|11
1735550790000|2024-12-30 09:26:30|447.36|445.06|447.37|445.07|447.39|445.09|447.31|445.01|19
1735619160000|2024-12-31 04:26:00|437.08|434.78|437.12|434.82|437.14|434.84|437.08|434.78|15
1735550800000|2024-12-30 09:26:40|447.38|445.08|447.42|445.12|447.56|445.26|447.37|445.07|23
1735619170000|2024-12-31 04:26:10|437.11|434.81|437.09|434.79|437.15|434.85|437.09|434.79|20
1735550810000|2024-12-30 09:26:50|447.44|445.14|447.54|445.24|447.56|445.26|447.41|445.11|25
1735619180000|2024-12-31 04:26:20|437.12|434.82|437.15|434.85|437.16|434.86|437.11|434.81|19
1735550820000|2024-12-30 09:27:00|447.62|445.32|447.97|445.67|447.97|445.67|447.53|445.23|24
1735619190000|2024-12-31 04:26:30|437.17|434.87|437.19|434.89|437.19|434.89|437.16|434.86|3
1735550830000|2024-12-30 09:27:10|447.93|445.63|448.34|446.04|448.45|446.15|447.93|445.63|26
1735619200000|2024-12-31 04:26:40|437.2|434.9|437.12|434.82|437.2|434.9|437.09|434.79|16
1735550840000|2024-12-30 09:27:20|448.32|446.02|448.59|446.29|448.62|446.32|448.3|446|31
1735619210000|2024-12-31 04:26:50|437.13|434.83|437.15|434.85|437.18|434.88|437.13|434.83|7
1735550850000|2024-12-30 09:27:30|448.6|446.3|448.66|446.36|448.66|446.36|448.6|446.3|13
1735619220000|2024-12-31 04:27:00|437.14|434.84|437.15|434.85|437.19|434.89|437.12|434.82|12
1735550860000|2024-12-30 09:27:40|448.73|446.43|448.8|446.5|448.88|446.58|448.73|446.43|21
1735619230000|2024-12-31 04:27:10|437.14|434.84|437.27|434.97|437.27|434.97|437.14|434.84|16
1735550870000|2024-12-30 09:27:50|448.81|446.51|449.01|446.71|449.05|446.75|448.81|446.51|27
1735619240000|2024-12-31 04:27:20|437.26|434.96|437.17|434.87|437.27|434.97|437.15|434.85|13
1735550880000|2024-12-30 09:28:00|449.04|446.74|449.27|446.97|449.33|447.03|449.04|446.74|26
1735619250000|2024-12-31 04:27:30|437.11|434.81|437.1|434.8|437.14|434.84|437.03|434.73|26
1735550890000|2024-12-30 09:28:10|449.25|446.95|449.27|446.97|449.32|447.02|449.18|446.88|30
1735550900000|2024-12-30 09:28:20|449.24|446.94|449.05|446.75|449.29|446.99|449.05|446.75|17
1735619260000|2024-12-31 04:27:40|437.12|434.82|437.23|434.93|437.25|434.95|437.11|434.81|21
1735550910000|2024-12-30 09:28:30|449.03|446.73|448.8|446.5|449.03|446.73|448.8|446.5|11
1735619270000|2024-12-31 04:27:50|437.25|434.95|437.41|435.11|437.41|435.11|437.24|434.94|16
1735550930000|2024-12-30 09:28:50|448.76|446.46|448.57|446.27|448.79|446.49|448.56|446.26|19
1735619280000|2024-12-31 04:28:00|437.42|435.12|437.3|435|437.47|435.17|437.27|434.97|20
1735550940000|2024-12-30 09:29:00|448.56|446.26|448.56|446.26|448.61|446.31|448.56|446.26|12
1735619290000|2024-12-31 04:28:10|437.27|434.97|437.26|434.96|437.31|435.01|437.24|434.94|19
1735550950000|2024-12-30 09:29:10|448.55|446.25|448.33|446.03|448.56|446.26|448.33|446.03|14
1735619300000|2024-12-31 04:28:20|437.25|434.95|437.21|434.91|437.26|434.96|437.2|434.9|14
1735550960000|2024-12-30 09:29:20|448.34|446.04|448.32|446.02|448.35|446.05|448.31|446.01|6
1735619310000|2024-12-31 04:28:30|437.22|434.92|437.23|434.93|437.29|434.99|437.22|434.92|12
1735550970000|2024-12-30 09:29:30|448.34|446.04|448.44|446.14|448.47|446.17|448.34|446.04|12
1735619320000|2024-12-31 04:28:40|437.24|434.94|437.26|434.96|437.28|434.98|437.22|434.92|12
1735550980000|2024-12-30 09:29:40|448.46|446.16|448.6|446.3|448.62|446.32|448.46|446.16|12
1735550990000|2024-12-30 09:29:50|448.61|446.31|448.58|446.28|448.67|446.37|448.54|446.24|9
1735619330000|2024-12-31 04:28:50|437.25|434.95|437.3|435|437.31|435.01|437.25|434.95|17
1735551000000|2024-12-30 09:30:00|448.59|446.29|448.57|446.27|448.71|446.41|448.55|446.25|21
1735619340000|2024-12-31 04:29:00|437.29|434.99|437.3|435|437.34|435.04|437.29|434.99|12
1735551010000|2024-12-30 09:30:10|448.55|446.25|448.45|446.15|448.55|446.25|448.33|446.03|14
1735619350000|2024-12-31 04:29:10|437.31|435.01|437.3|435|437.32|435.02|437.3|435|13
1735551020000|2024-12-30 09:30:20|448.47|446.17|448.64|446.34|448.69|446.39|448.47|446.17|18
1735619360000|2024-12-31 04:29:20|437.31|435.01|437.26|434.96|437.31|435.01|437.22|434.92|10
1735551030000|2024-12-30 09:30:30|448.57|446.27|448.54|446.24|448.71|446.41|448.48|446.18|25
1735619370000|2024-12-31 04:29:30|437.27|434.97|437.2|434.9|437.31|435.01|437.19|434.89|13
1735551040000|2024-12-30 09:30:40|448.58|446.28|448.37|446.07|448.62|446.32|448.26|445.96|20
1735619380000|2024-12-31 04:29:40|437.21|434.91|437.17|434.87|437.23|434.93|437.15|434.85|15
1735551050000|2024-12-30 09:30:50|448.36|446.06|448.16|445.86|448.4|446.1|448.12|445.82|24
1735619390000|2024-12-31 04:29:50|437.16|434.86|437.16|434.86|437.18|434.88|437.15|434.85|22
1735551060000|2024-12-30 09:31:00|448.15|445.85|448.32|446.02|448.37|446.07|448.11|445.81|25
1735619400000|2024-12-31 04:30:00|437.15|434.85|437.09|434.79|437.2|434.9|436.99|434.69|26
1735551070000|2024-12-30 09:31:10|448.35|446.05|448.15|445.85|448.37|446.07|448.15|445.85|22
1735619410000|2024-12-31 04:30:10|437.06|434.76|437.11|434.81|437.25|434.95|437.01|434.71|20
1735551080000|2024-12-30 09:31:20|448.07|445.77|448|445.7|448.08|445.78|448|445.7|12
1735619420000|2024-12-31 04:30:20|437.1|434.8|437.05|434.75|437.11|434.81|437.04|434.74|20
1735551090000|2024-12-30 09:31:30|448.02|445.72|448.13|445.83|448.29|445.99|448.02|445.72|24
1735619430000|2024-12-31 04:30:30|437.03|434.73|437.26|434.96|437.26|434.96|437.03|434.73|18
1735551100000|2024-12-30 09:31:40|448.07|445.77|448.31|446.01|448.36|446.06|448.07|445.77|25
1735619440000|2024-12-31 04:30:40|437.27|434.97|437.35|435.05|437.4|435.1|437.27|434.97|19
1735551110000|2024-12-30 09:31:50|448.3|446|448.1|445.8|448.35|446.05|448.1|445.8|25
1735619450000|2024-12-31 04:30:50|437.39|435.09|437.34|435.04|437.39|435.09|437.33|435.03|9
1735551120000|2024-12-30 09:32:00|448.14|445.84|447.83|445.53|448.14|445.84|447.83|445.53|25
1735619460000|2024-12-31 04:31:00|437.33|435.03|437.56|435.26|437.64|435.34|437.33|435.03|19
1735551130000|2024-12-30 09:32:10|447.79|445.49|447.91|445.61|447.91|445.61|447.77|445.47|22
1735551140000|2024-12-30 09:32:20|447.92|445.62|447.94|445.64|447.97|445.67|447.87|445.57|14
1735619470000|2024-12-31 04:31:10|437.54|435.24|437.44|435.14|437.56|435.26|437.41|435.11|15
1735551150000|2024-12-30 09:32:30|447.93|445.63|447.93|445.63|447.94|445.64|447.78|445.48|21
1735619480000|2024-12-31 04:31:20|437.43|435.13|437.15|434.85|437.43|435.13|437.14|434.84|25
1735551160000|2024-12-30 09:32:40|447.94|445.64|447.98|445.68|447.98|445.68|447.8|445.5|17
1735619490000|2024-12-31 04:31:30|437.16|434.86|437.08|434.78|437.2|434.9|437.07|434.77|14
1735551170000|2024-12-30 09:32:50|448|445.7|448.03|445.73|448.07|445.77|447.93|445.63|19
1735619500000|2024-12-31 04:31:40|437.09|434.79|437.05|434.75|437.13|434.83|437.02|434.72|20
1735551180000|2024-12-30 09:33:00|448.01|445.71|447.64|445.34|448.02|445.72|447.62|445.32|24
1735619510000|2024-12-31 04:31:50|437.09|434.79|437.24|434.94|437.25|434.95|437.08|434.78|18
1735551190000|2024-12-30 09:33:10|447.65|445.35|447.53|445.23|447.67|445.37|447.45|445.15|25
1735619520000|2024-12-31 04:32:00|437.25|434.95|437.28|434.98|437.29|434.99|437.22|434.92|19
1735551200000|2024-12-30 09:33:20|447.54|445.24|447.87|445.57|447.9|445.6|447.49|445.19|23
1735619530000|2024-12-31 04:32:10|437.27|434.97|437.05|434.75|437.27|434.97|437.05|434.75|21
1735551210000|2024-12-30 09:33:30|447.85|445.55|448|445.7|448.15|445.85|447.85|445.55|27
1735619540000|2024-12-31 04:32:20|437.03|434.73|437.17|434.87|437.17|434.87|436.99|434.69|17
1735551220000|2024-12-30 09:33:40|447.97|445.67|447.96|445.66|448.13|445.83|447.91|445.61|24
1735619550000|2024-12-31 04:32:30|437.19|434.89|437.36|435.06|437.36|435.06|437.16|434.86|17
1735551230000|2024-12-30 09:33:50|447.98|445.68|448.02|445.72|448.13|445.83|447.98|445.68|19
1735619560000|2024-12-31 04:32:40|437.35|435.05|437.2|434.9|437.36|435.06|437.19|434.89|22
1735551240000|2024-12-30 09:34:00|448.03|445.73|448.06|445.76|448.12|445.82|447.93|445.63|22
1735619570000|2024-12-31 04:32:50|437.19|434.89|437.21|434.91|437.27|434.97|437.19|434.89|13
1735551250000|2024-12-30 09:34:10|448.04|445.74|447.95|445.65|448.04|445.74|447.9|445.6|29
1735619580000|2024-12-31 04:33:00|437.2|434.9|437.33|435.03|437.35|435.05|437.14|434.84|21
1735551260000|2024-12-30 09:34:20|447.96|445.66|448.09|445.79|448.11|445.81|447.96|445.66|14
1735619590000|2024-12-31 04:33:10|437.35|435.05|437.34|435.04|437.35|435.05|437.31|435.01|11
1735551270000|2024-12-30 09:34:30|448.11|445.81|448.26|445.96|448.26|445.96|448.09|445.79|16
1735619600000|2024-12-31 04:33:20|437.3|435|437.31|435.01|437.32|435.02|437.2|434.9|18
1735551280000|2024-12-30 09:34:40|448.28|445.98|448.32|446.02|448.38|446.08|448.28|445.98|16
1735619610000|2024-12-31 04:33:30|437.32|435.02|437.53|435.23|437.53|435.23|437.31|435.01|18
1735551290000|2024-12-30 09:34:50|448.34|446.04|448.2|445.9|448.36|446.06|448.2|445.9|16
1735619620000|2024-12-31 04:33:40|437.52|435.22|437.74|435.44|437.74|435.44|437.51|435.21|12
1735551300000|2024-12-30 09:35:00|448.17|445.87|448.13|445.83|448.19|445.89|448.03|445.73|25
1735619630000|2024-12-31 04:33:50|437.73|435.43|437.81|435.51|437.86|435.56|437.72|435.42|28
1735551310000|2024-12-30 09:35:10|448.1|445.8|448.51|446.21|448.56|446.26|447.87|445.57|25
1735619640000|2024-12-31 04:34:00|437.82|435.52|437.77|435.47|437.83|435.53|437.72|435.42|21
1735551320000|2024-12-30 09:35:20|448.43|446.13|449.28|446.98|449.28|446.98|448.43|446.13|21
1735619650000|2024-12-31 04:34:10|437.82|435.52|437.81|435.51|437.82|435.52|437.75|435.45|19
1735551330000|2024-12-30 09:35:30|449.27|446.97|450.03|447.73|450.04|447.74|449.23|446.93|27
1735619660000|2024-12-31 04:34:20|437.76|435.46|437.53|435.23|437.77|435.47|437.48|435.18|22
1735551340000|2024-12-30 09:35:40|450|447.7|450.52|448.22|450.57|448.27|449.77|447.47|27
1735619670000|2024-12-31 04:34:30|437.51|435.21|437.55|435.25|437.55|435.25|437.44|435.14|24
1735551350000|2024-12-30 09:35:50|450.5|448.2|449.89|447.59|450.51|448.21|449.89|447.59|21
1735619680000|2024-12-31 04:34:40|437.54|435.24|437.48|435.18|437.54|435.24|437.46|435.16|14
1735551360000|2024-12-30 09:36:00|449.91|447.61|450.82|448.52|450.83|448.53|449.83|447.53|25
1735619690000|2024-12-31 04:34:50|437.46|435.16|437.46|435.16|437.5|435.2|437.45|435.15|9
1735551370000|2024-12-30 09:36:10|450.83|448.53|451.22|448.92|451.22|448.92|450.83|448.53|23
1735619700000|2024-12-31 04:35:00|437.45|435.15|437.42|435.12|437.59|435.29|437.39|435.09|29
1735551380000|2024-12-30 09:36:20|451.14|448.84|451.16|448.86|451.16|448.86|451.11|448.81|7
1735619710000|2024-12-31 04:35:10|437.4|435.1|437.39|435.09|437.41|435.11|437.3|435|19
1735551390000|2024-12-30 09:36:30|451.14|448.84|452.16|449.86|452.2|449.9|451.14|448.84|28
1735619720000|2024-12-31 04:35:20|437.35|435.05|437.43|435.13|437.44|435.14|437.35|435.05|9
1735551400000|2024-12-30 09:36:40|452.13|449.83|451.96|449.66|452.16|449.86|451.73|449.43|28
1735619730000|2024-12-31 04:35:30|437.46|435.16|437.7|435.4|437.72|435.42|437.46|435.16|14
1735551410000|2024-12-30 09:36:50|451.82|449.52|450.04|447.74|451.83|449.53|450.02|447.72|30
1735619740000|2024-12-31 04:35:40|437.71|435.41|437.75|435.45|437.84|435.54|437.67|435.37|21
1735551420000|2024-12-30 09:37:00|450.19|447.89|450.1|447.8|450.22|447.92|449.94|447.64|27
1735619750000|2024-12-31 04:35:50|437.76|435.46|438|435.7|438|435.7|437.76|435.46|23
1735551430000|2024-12-30 09:37:10|450.13|447.83|449.89|447.59|450.33|448.03|449.71|447.41|21
1735619760000|2024-12-31 04:36:00|438.02|435.72|437.94|435.64|438.03|435.73|437.91|435.61|21
1735551440000|2024-12-30 09:37:20|449.99|447.69|449.97|447.67|450.15|447.85|449.76|447.46|30
1735619770000|2024-12-31 04:36:10|437.93|435.63|437.86|435.56|437.93|435.63|437.82|435.52|28
1735551450000|2024-12-30 09:37:30|449.96|447.66|449.28|446.98|449.98|447.68|449.14|446.84|31
1735619780000|2024-12-31 04:36:20|437.85|435.55|437.75|435.45|437.85|435.55|437.74|435.44|21
1735551460000|2024-12-30 09:37:40|449.29|446.99|449.11|446.81|449.37|447.07|449.11|446.81|20
1735619790000|2024-12-31 04:36:30|437.79|435.49|437.68|435.38|437.83|435.53|437.65|435.35|20
1735551470000|2024-12-30 09:37:50|449.12|446.82|449.17|446.87|449.2|446.9|449.12|446.82|20
1735619800000|2024-12-31 04:36:40|437.69|435.39|437.58|435.28|437.71|435.41|437.51|435.21|20
1735551480000|2024-12-30 09:38:00|449.16|446.86|449.22|446.92|449.31|447.01|449.12|446.82|26
1735619810000|2024-12-31 04:36:50|437.57|435.27|437.56|435.26|437.58|435.28|437.55|435.25|4
1735551490000|2024-12-30 09:38:10|449.23|446.93|448.85|446.55|449.24|446.94|448.79|446.49|23
1735619820000|2024-12-31 04:37:00|437.58|435.28|437.64|435.34|437.69|435.39|437.58|435.28|22
1735551500000|2024-12-30 09:38:20|448.82|446.52|449|446.7|449|446.7|448.73|446.43|17
1735619830000|2024-12-31 04:37:10|437.65|435.35|437.62|435.32|437.67|435.37|437.62|435.32|21
1735551510000|2024-12-30 09:38:30|449.02|446.72|448.8|446.5|449.19|446.89|448.78|446.48|21
1735619840000|2024-12-31 04:37:20|437.63|435.33|437.59|435.29|437.63|435.33|437.51|435.21|16
1735551520000|2024-12-30 09:38:40|448.78|446.48|448.95|446.65|448.99|446.69|448.78|446.48|26
1735619850000|2024-12-31 04:37:30|437.58|435.28|437.76|435.46|437.77|435.47|437.58|435.28|22
1735551530000|2024-12-30 09:38:50|448.99|446.69|448.91|446.61|449.13|446.83|448.88|446.58|24
1735619860000|2024-12-31 04:37:40|437.75|435.45|437.74|435.44|437.76|435.46|437.73|435.43|21
1735551540000|2024-12-30 09:39:00|448.89|446.59|448.58|446.28|448.91|446.61|448.49|446.19|25
1735619870000|2024-12-31 04:37:50|437.75|435.45|437.65|435.35|437.78|435.48|437.65|435.35|19
1735551550000|2024-12-30 09:39:10|448.6|446.3|448.69|446.39|448.72|446.42|448.56|446.26|20
1735619880000|2024-12-31 04:38:00|437.66|435.36|437.72|435.42|437.75|435.45|437.66|435.36|30
1735551560000|2024-12-30 09:39:20|448.77|446.47|448.59|446.29|448.81|446.51|448.56|446.26|25
1735619890000|2024-12-31 04:38:10|437.71|435.41|437.52|435.22|437.72|435.42|437.49|435.19|20
1735551570000|2024-12-30 09:39:30|448.58|446.28|448.77|446.47|448.79|446.49|448.58|446.28|24
1735619900000|2024-12-31 04:38:20|437.51|435.21|437.57|435.27|437.6|435.3|437.5|435.2|18
1735551580000|2024-12-30 09:39:40|448.79|446.49|448.67|446.37|448.82|446.52|448.65|446.35|19
1735619910000|2024-12-31 04:38:30|437.58|435.28|437.41|435.11|437.6|435.3|437.41|435.11|22
1735551590000|2024-12-30 09:39:50|448.74|446.44|448.63|446.33|448.74|446.44|448.63|446.33|17
1735619920000|2024-12-31 04:38:40|437.4|435.1|437.42|435.12|437.42|435.12|437.35|435.05|9
1735551600000|2024-12-30 09:40:00|448.62|446.32|448.73|446.43|448.74|446.44|448.6|446.3|26
1735619930000|2024-12-31 04:38:50|437.43|435.13|437.54|435.24|437.54|435.24|437.43|435.13|5
1735551610000|2024-12-30 09:40:10|448.7|446.4|448.38|446.08|448.73|446.43|448.31|446.01|24
1735619940000|2024-12-31 04:39:00|437.53|435.23|437.44|435.14|437.55|435.25|437.42|435.12|13
1735551620000|2024-12-30 09:40:20|448.37|446.07|448.41|446.11|448.57|446.27|448.36|446.06|22
1735619950000|2024-12-31 04:39:10|437.45|435.15|437.5|435.2|437.5|435.2|437.45|435.15|9
1735551630000|2024-12-30 09:40:30|448.42|446.12|448.51|446.21|448.56|446.26|448.4|446.1|15
1735619960000|2024-12-31 04:39:20|437.48|435.18|437.45|435.15|437.49|435.19|437.43|435.13|8
1735551640000|2024-12-30 09:40:40|448.52|446.22|448.52|446.22|448.54|446.24|448.48|446.18|16
1735619970000|2024-12-31 04:39:30|437.43|435.13|437.43|435.13|437.48|435.18|437.39|435.09|15
1735551650000|2024-12-30 09:40:50|448.54|446.24|448.42|446.12|448.56|446.26|448.42|446.12|13
1735619980000|2024-12-31 04:39:40|437.44|435.14|437.51|435.21|437.52|435.22|437.44|435.14|13
1735551660000|2024-12-30 09:41:00|448.28|445.98|448.4|446.1|448.53|446.23|448.28|445.98|20
1735619990000|2024-12-31 04:39:50|437.49|435.19|437.52|435.22|437.55|435.25|437.49|435.19|13
1735551670000|2024-12-30 09:41:10|448.34|446.04|448.28|445.98|448.34|446.04|448.04|445.74|19
1735620000000|2024-12-31 04:40:00|437.51|435.21|437.45|435.15|437.51|435.21|437.44|435.14|12
1735551680000|2024-12-30 09:41:20|448.29|445.99|448.33|446.03|448.43|446.13|448.28|445.98|24
1735620010000|2024-12-31 04:40:10|437.41|435.11|437.15|434.85|437.42|435.12|437.15|434.85|17
1735551690000|2024-12-30 09:41:30|448.35|446.05|448.47|446.17|448.49|446.19|448.35|446.05|20
1735620020000|2024-12-31 04:40:20|437.16|434.86|437.18|434.88|437.19|434.89|437.16|434.86|20
1735551700000|2024-12-30 09:41:40|448.5|446.2|448.8|446.5|448.8|446.5|448.48|446.18|24
1735620030000|2024-12-31 04:40:30|437.19|434.89|436.99|434.69|437.19|434.89|436.99|434.69|12
1735551710000|2024-12-30 09:41:50|448.79|446.49|448.95|446.65|448.95|446.65|448.79|446.49|17
1735620040000|2024-12-31 04:40:40|437|434.7|436.74|434.44|437.01|434.71|436.73|434.43|19
1735551720000|2024-12-30 09:42:00|448.94|446.64|449.08|446.78|449.08|446.78|448.85|446.55|21
1735620050000|2024-12-31 04:40:50|436.73|434.43|436.66|434.36|436.75|434.45|436.65|434.35|15
1735551730000|2024-12-30 09:42:10|449.09|446.79|449.05|446.75|449.19|446.89|449.02|446.72|30
1735620060000|2024-12-31 04:41:00|436.65|434.35|436.48|434.18|436.66|434.36|436.48|434.18|19
1735551740000|2024-12-30 09:42:20|449.06|446.76|449.14|446.84|449.14|446.84|449.05|446.75|17
1735620070000|2024-12-31 04:41:10|436.46|434.16|436.43|434.13|436.46|434.16|436.41|434.11|22
1735551750000|2024-12-30 09:42:30|449.07|446.77|449.16|446.86|449.19|446.89|449.07|446.77|21
1735620080000|2024-12-31 04:41:20|436.44|434.14|436.63|434.33|436.63|434.33|436.44|434.14|23
1735551760000|2024-12-30 09:42:40|449.17|446.87|449.22|446.92|449.29|446.99|449.16|446.86|27
1735620090000|2024-12-31 04:41:30|436.62|434.32|436.55|434.25|436.63|434.33|436.53|434.23|15
1735551770000|2024-12-30 09:42:50|449.2|446.9|449.16|446.86|449.24|446.94|449.1|446.8|23
1735620100000|2024-12-31 04:41:40|436.54|434.24|436.53|434.23|436.59|434.29|436.53|434.23|12
1735551780000|2024-12-30 09:43:00|449.23|446.93|449.27|446.97|449.34|447.04|449.21|446.91|21
1735620110000|2024-12-31 04:41:50|436.54|434.24|436.56|434.26|436.56|434.26|436.53|434.23|16
1735551790000|2024-12-30 09:43:10|449.29|446.99|449.15|446.85|449.29|446.99|449.14|446.84|11
1735620120000|2024-12-31 04:42:00|436.55|434.25|436.43|434.13|436.56|434.26|436.42|434.12|15
1735551800000|2024-12-30 09:43:20|449.14|446.84|448.88|446.58|449.14|446.84|448.88|446.58|19
1735620130000|2024-12-31 04:42:10|436.45|434.15|436.54|434.24|436.54|434.24|436.43|434.13|12
1735551810000|2024-12-30 09:43:30|448.82|446.52|448.73|446.43|448.82|446.52|448.7|446.4|22
1735620140000|2024-12-31 04:42:20|436.53|434.23|436.54|434.24|436.55|434.25|436.47|434.17|11
1735551820000|2024-12-30 09:43:40|448.69|446.39|448.58|446.28|448.7|446.4|448.56|446.26|33
1735620150000|2024-12-31 04:42:30|436.53|434.23|436.73|434.43|436.74|434.44|436.53|434.23|21
1735551830000|2024-12-30 09:43:50|448.56|446.26|448.68|446.38|448.69|446.39|448.43|446.13|21
1735620160000|2024-12-31 04:42:40|436.74|434.44|436.69|434.39|436.75|434.45|436.69|434.39|10
1735551840000|2024-12-30 09:44:00|448.69|446.39|448.62|446.32|448.75|446.45|448.57|446.27|27
1735620170000|2024-12-31 04:42:50|436.67|434.37|436.73|434.43|436.75|434.45|436.67|434.37|10
1735551850000|2024-12-30 09:44:10|448.59|446.29|448.57|446.27|448.6|446.3|448.43|446.13|19
1735620180000|2024-12-31 04:43:00|436.75|434.45|436.82|434.52|436.93|434.63|436.73|434.43|19
1735551860000|2024-12-30 09:44:20|448.58|446.28|448.6|446.3|448.66|446.36|448.56|446.26|20
1735620190000|2024-12-31 04:43:10|436.83|434.53|436.77|434.47|436.84|434.54|436.77|434.47|15
1735551870000|2024-12-30 09:44:30|448.58|446.28|448.63|446.33|448.65|446.35|448.56|446.26|22
1735620200000|2024-12-31 04:43:20|436.76|434.46|436.72|434.42|436.77|434.47|436.7|434.4|14
1735551880000|2024-12-30 09:44:40|448.65|446.35|448.64|446.34|448.75|446.45|448.6|446.3|25
1735620210000|2024-12-31 04:43:30|436.73|434.43|436.7|434.4|436.74|434.44|436.69|434.39|14
1735551890000|2024-12-30 09:44:50|448.63|446.33|448.83|446.53|448.86|446.56|448.62|446.32|21
1735620220000|2024-12-31 04:43:40|436.71|434.41|436.73|434.43|436.73|434.43|436.69|434.39|11
1735551900000|2024-12-30 09:45:00|448.85|446.55|449.04|446.74|449.06|446.76|448.8|446.5|19
1735620230000|2024-12-31 04:43:50|436.72|434.42|436.69|434.39|436.74|434.44|436.69|434.39|14
1735551910000|2024-12-30 09:45:10|449.06|446.76|449.14|446.84|449.18|446.88|449.06|446.76|20
1735620240000|2024-12-31 04:44:00|436.7|434.4|436.62|434.32|436.74|434.44|436.58|434.28|21
1735551920000|2024-12-30 09:45:20|449.13|446.83|448.92|446.62|449.24|446.94|448.82|446.52|29
1735620250000|2024-12-31 04:44:10|436.6|434.3|436.22|433.92|436.61|434.31|436.22|433.92|20
1735551930000|2024-12-30 09:45:30|448.97|446.67|448.86|446.56|449.05|446.75|448.86|446.56|25
1735620260000|2024-12-31 04:44:20|436.23|433.93|436.18|433.88|436.26|433.96|436.17|433.87|18
1735551940000|2024-12-30 09:45:40|448.87|446.57|448.8|446.5|448.9|446.6|448.71|446.41|25
1735620270000|2024-12-31 04:44:30|436.17|433.87|436.18|433.88|436.18|433.88|436.17|433.87|16
1735551950000|2024-12-30 09:45:50|448.83|446.53|448.76|446.46|448.83|446.53|448.68|446.38|25
1735620280000|2024-12-31 04:44:40|436.2|433.9|436.24|433.94|436.26|433.96|436.18|433.88|19
1735551960000|2024-12-30 09:46:00|448.78|446.48|448.77|446.47|448.93|446.63|448.74|446.44|22
1735620290000|2024-12-31 04:44:50|436.23|433.93|436.03|433.73|436.23|433.93|435.98|433.68|23
1735551970000|2024-12-30 09:46:10|448.73|446.43|448.59|446.29|448.77|446.47|448.56|446.26|25
1735620300000|2024-12-31 04:45:00|436.01|433.71|435.89|433.59|436.09|433.79|435.88|433.58|27
1735551980000|2024-12-30 09:46:20|448.57|446.27|448.48|446.18|448.57|446.27|448.45|446.15|22
1735620310000|2024-12-31 04:45:10|435.9|433.6|435.86|433.56|435.96|433.66|435.86|433.56|26
1735551990000|2024-12-30 09:46:30|448.49|446.19|448.65|446.35|448.65|446.35|448.47|446.17|12
1735620320000|2024-12-31 04:45:20|435.85|433.55|435.75|433.45|435.86|433.56|435.73|433.43|20
1735552000000|2024-12-30 09:46:40|448.63|446.33|448.51|446.21|448.67|446.37|448.5|446.2|23
1735620330000|2024-12-31 04:45:30|435.77|433.47|435.75|433.45|435.78|433.48|435.72|433.42|17
1735552010000|2024-12-30 09:46:50|448.5|446.2|448.4|446.1|448.57|446.27|448.37|446.07|29
1735620340000|2024-12-31 04:45:40|435.76|433.46|435.77|433.47|435.84|433.54|435.71|433.41|23
1735552020000|2024-12-30 09:47:00|448.41|446.11|448.42|446.12|448.47|446.17|448.3|446|25
1735620350000|2024-12-31 04:45:50|435.79|433.49|435.57|433.27|435.83|433.53|435.55|433.25|16
1735552030000|2024-12-30 09:47:10|448.44|446.14|448.35|446.05|448.61|446.31|448.28|445.98|33
1735620360000|2024-12-31 04:46:00|435.54|433.24|435.29|432.99|435.54|433.24|435.27|432.97|20
1735552040000|2024-12-30 09:47:20|448.36|446.06|448.61|446.31|448.7|446.4|448.36|446.06|19
1735620370000|2024-12-31 04:46:10|435.27|432.97|435.28|432.98|435.33|433.03|435.26|432.96|13
1735552050000|2024-12-30 09:47:30|448.63|446.33|448.71|446.41|448.76|446.46|448.63|446.33|17
1735620380000|2024-12-31 04:46:20|435.24|432.94|435.21|432.91|435.27|432.97|435.2|432.9|13
1735552060000|2024-12-30 09:47:40|448.7|446.4|448.7|446.4|448.71|446.41|448.57|446.27|25
1735620390000|2024-12-31 04:46:30|435.22|432.92|435.21|432.91|435.24|432.94|435.2|432.9|6
1735552070000|2024-12-30 09:47:50|448.65|446.35|448.55|446.25|448.79|446.49|448.53|446.23|27
1735620400000|2024-12-31 04:46:40|435.25|432.95|435.2|432.9|435.25|432.95|435.18|432.88|7
1735552080000|2024-12-30 09:48:00|448.54|446.24|448.36|446.06|448.62|446.32|448.35|446.05|28
1735620410000|2024-12-31 04:46:50|435.18|432.88|435|432.7|435.18|432.88|434.92|432.62|17
1735552090000|2024-12-30 09:48:10|448.35|446.05|448.14|445.84|448.36|446.06|448.13|445.83|25
1735620420000|2024-12-31 04:47:00|435.01|432.71|434.87|432.57|435.06|432.76|434.86|432.56|20
1735552100000|2024-12-30 09:48:20|448.15|445.85|448.17|445.87|448.22|445.92|448.13|445.83|27
1735620430000|2024-12-31 04:47:10|434.86|432.56|434.93|432.63|434.93|432.63|434.86|432.56|13
1735552110000|2024-12-30 09:48:30|448.19|445.89|449.48|447.18|449.5|447.2|448.16|445.86|26
1735620440000|2024-12-31 04:47:20|434.9|432.6|434.79|432.49|434.93|432.63|434.79|432.49|12
1735552120000|2024-12-30 09:48:40|449.51|447.21|449.45|447.15|449.99|447.69|449.45|447.15|27
1735620450000|2024-12-31 04:47:30|434.78|432.48|434.8|432.5|434.92|432.62|434.73|432.43|22
1735552130000|2024-12-30 09:48:50|449.42|447.12|450.03|447.73|450.08|447.78|449.3|447|26
1735620460000|2024-12-31 04:47:40|434.79|432.49|434.73|432.43|434.88|432.58|434.73|432.43|16
1735552140000|2024-12-30 09:49:00|450.06|447.76|450.33|448.03|450.41|448.11|449.85|447.55|31
1735620470000|2024-12-31 04:47:50|434.74|432.44|434.73|432.43|434.84|432.54|434.73|432.43|14
1735552150000|2024-12-30 09:49:10|450.32|448.02|450.04|447.74|450.34|448.04|450.04|447.74|19
1735620480000|2024-12-31 04:48:00|434.75|432.45|434.73|432.43|434.75|432.45|434.73|432.43|5
1735552160000|2024-12-30 09:49:20|450.06|447.76|450.62|448.32|450.64|448.34|449.97|447.67|24
1735620500000|2024-12-31 04:48:20|434.75|432.45|434.75|432.45|434.8|432.5|434.73|432.43|8
1735552170000|2024-12-30 09:49:30|450.61|448.31|450.47|448.17|450.62|448.32|450.44|448.14|15
1735620510000|2024-12-31 04:48:30|434.76|432.46|434.73|432.43|434.81|432.51|434.73|432.43|10
1735552180000|2024-12-30 09:49:40|450.48|448.18|450.34|448.04|450.48|448.18|450.34|448.04|15
1735620520000|2024-12-31 04:48:40|434.75|432.45|435.22|432.92|435.27|432.97|434.75|432.45|25
1735552190000|2024-12-30 09:49:50|450.25|447.95|450.28|447.98|450.33|448.03|450.23|447.93|18
1735552200000|2024-12-30 09:50:00|450.27|447.97|450.29|447.99|450.3|448|450.13|447.83|21
1735620530000|2024-12-31 04:48:50|435.25|432.95|435.35|433.05|435.51|433.21|435.21|432.91|28
1735552210000|2024-12-30 09:50:10|450.3|448|450.48|448.18|450.54|448.24|450.27|447.97|18
1735620540000|2024-12-31 04:49:00|435.32|433.02|435.5|433.2|435.53|433.23|435.3|433|23
1735552220000|2024-12-30 09:50:20|450.49|448.19|449.61|447.31|450.58|448.28|449.61|447.31|26
1735620550000|2024-12-31 04:49:10|435.52|433.22|435.27|432.97|435.52|433.22|435.21|432.91|19
1735552230000|2024-12-30 09:50:30|449.63|447.33|448.83|446.53|449.68|447.38|448.75|446.45|24
1735620560000|2024-12-31 04:49:20|435.24|432.94|434.97|432.67|435.28|432.98|434.97|432.67|27
1735552240000|2024-12-30 09:50:40|448.81|446.51|448.55|446.25|449.03|446.73|448.53|446.23|23
1735620570000|2024-12-31 04:49:30|434.96|432.66|434.77|432.47|434.96|432.66|434.76|432.46|23
1735552250000|2024-12-30 09:50:50|448.58|446.28|448.71|446.41|448.72|446.42|448.54|446.24|22
1735620580000|2024-12-31 04:49:40|434.8|432.5|434.84|432.54|434.89|432.59|434.77|432.47|22
1735552260000|2024-12-30 09:51:00|448.72|446.42|448.57|446.27|448.76|446.46|448.43|446.13|22
1735620590000|2024-12-31 04:49:50|434.87|432.57|434.89|432.59|434.95|432.65|434.85|432.55|22
1735552270000|2024-12-30 09:51:10|448.58|446.28|448.37|446.07|448.68|446.38|448.35|446.05|25
1735620600000|2024-12-31 04:50:00|434.88|432.58|434.76|432.46|434.89|432.59|434.73|432.43|23
1735552280000|2024-12-30 09:51:20|448.36|446.06|448.55|446.25|448.6|446.3|448.36|446.06|22
1735620610000|2024-12-31 04:50:10|434.75|432.45|434.76|432.46|434.79|432.49|434.75|432.45|17
1735552290000|2024-12-30 09:51:30|448.57|446.27|448.32|446.02|448.57|446.27|448.32|446.02|12
1735620620000|2024-12-31 04:50:20|434.77|432.47|434.89|432.59|434.91|432.61|434.77|432.47|23
1735552300000|2024-12-30 09:51:40|448.36|446.06|448.32|446.02|448.44|446.14|448.32|446.02|7
1735620630000|2024-12-31 04:50:30|434.84|432.54|435.07|432.77|435.07|432.77|434.83|432.53|21
1735552310000|2024-12-30 09:51:50|448.23|445.93|448.49|446.19|448.49|446.19|448.21|445.91|18
1735620640000|2024-12-31 04:50:40|435.06|432.76|434.97|432.67|435.07|432.77|434.89|432.59|23
1735552320000|2024-12-30 09:52:00|448.5|446.2|448.81|446.51|448.87|446.57|448.49|446.19|28
1735620650000|2024-12-31 04:50:50|434.98|432.68|435.02|432.72|435.02|432.72|434.93|432.63|16
1735552330000|2024-12-30 09:52:10|448.74|446.44|448.64|446.34|448.74|446.44|448.61|446.31|23
1735620660000|2024-12-31 04:51:00|435.09|432.79|435.06|432.76|435.26|432.96|435.05|432.75|25
1735552340000|2024-12-30 09:52:20|448.67|446.37|448.72|446.42|448.84|446.54|448.67|446.37|27
1735620670000|2024-12-31 04:51:10|435.05|432.75|434.96|432.66|435.06|432.76|434.92|432.62|24
1735552350000|2024-12-30 09:52:30|448.79|446.49|448.73|446.43|448.83|446.53|448.72|446.42|22
1735620680000|2024-12-31 04:51:20|434.97|432.67|434.76|432.46|434.99|432.69|434.73|432.43|25
1735552360000|2024-12-30 09:52:40|448.74|446.44|448.81|446.51|448.88|446.58|448.74|446.44|21
1735620690000|2024-12-31 04:51:30|434.75|432.45|434.73|432.43|434.79|432.49|434.73|432.43|15
1735552370000|2024-12-30 09:52:50|448.82|446.52|448.82|446.52|448.85|446.55|448.81|446.51|15
1735620790000|2024-12-31 04:53:10|434.75|432.45|434.73|432.43|434.77|432.47|434.73|432.43|9
1735552380000|2024-12-30 09:53:00|448.83|446.53|448.59|446.29|448.85|446.55|448.57|446.27|22
1735620810000|2024-12-31 04:53:30|434.74|432.44|434.75|432.45|434.75|432.45|434.74|432.44|4
1735552390000|2024-12-30 09:53:10|448.6|446.3|448.65|446.35|448.7|446.4|448.57|446.27|25
1735620820000|2024-12-31 04:53:40|434.74|432.44|434.75|432.45|434.75|432.45|434.74|432.44|6
1735552400000|2024-12-30 09:53:20|448.64|446.34|448.8|446.5|448.83|446.53|448.64|446.34|23
1735620830000|2024-12-31 04:53:50|434.74|432.44|434.75|432.45|434.75|432.45|434.73|432.43|12
1735552410000|2024-12-30 09:53:30|448.79|446.49|448.83|446.53|448.87|446.57|448.77|446.47|22
1735620840000|2024-12-31 04:54:00|434.74|432.44|434.73|432.43|434.76|432.46|434.73|432.43|11
1735552420000|2024-12-30 09:53:40|448.84|446.54|448.77|446.47|448.84|446.54|448.77|446.47|13
1735620850000|2024-12-31 04:54:10|434.75|432.45|434.74|432.44|434.75|432.45|434.74|432.44|2
1735552430000|2024-12-30 09:53:50|448.75|446.45|448.79|446.49|448.8|446.5|448.75|446.45|17
1735620860000|2024-12-31 04:54:20|434.76|432.46|434.79|432.49|434.79|432.49|434.76|432.46|3
1735552440000|2024-12-30 09:54:00|448.92|446.62|448.82|446.52|448.92|446.62|448.77|446.47|20
1735620870000|2024-12-31 04:54:30|434.81|432.51|435.09|432.79|435.11|432.81|434.81|432.51|13
1735552450000|2024-12-30 09:54:10|448.79|446.49|448.53|446.23|448.88|446.58|448.52|446.22|27
1735620880000|2024-12-31 04:54:40|435.07|432.77|435.05|432.75|435.08|432.78|435.02|432.72|11
1735552460000|2024-12-30 09:54:20|448.57|446.27|448.64|446.34|448.73|446.43|448.56|446.26|19
1735620890000|2024-12-31 04:54:50|435.03|432.73|435.07|432.77|435.09|432.79|435|432.7|17
1735552470000|2024-12-30 09:54:30|448.58|446.28|448.38|446.08|448.6|446.3|448.29|445.99|25
1735552480000|2024-12-30 09:54:40|448.39|446.09|448.42|446.12|448.47|446.17|448.3|446|23
1735620900000|2024-12-31 04:55:00|435.06|432.76|435.25|432.95|435.25|432.95|435|432.7|17
1735552490000|2024-12-30 09:54:50|448.43|446.13|448.45|446.15|448.52|446.22|448.43|446.13|22
1735620910000|2024-12-31 04:55:10|435.27|432.97|435.19|432.89|435.27|432.97|435.17|432.87|12
1735620920000|2024-12-31 04:55:20|435.18|432.88|435.06|432.76|435.18|432.88|435.02|432.72|15
1735552500000|2024-12-30 09:55:00|448.47|446.17|448.42|446.12|448.5|446.2|448.37|446.07|26
1735620930000|2024-12-31 04:55:30|435.07|432.77|435.05|432.75|435.1|432.8|435.04|432.74|11
1735552510000|2024-12-30 09:55:10|448.44|446.14|448.45|446.15|448.52|446.22|448.44|446.14|16
1735620940000|2024-12-31 04:55:40|435.04|432.74|435.02|432.72|435.04|432.74|434.96|432.66|15
1735552520000|2024-12-30 09:55:20|448.47|446.17|448.71|446.41|448.76|446.46|448.46|446.16|25
1735620950000|2024-12-31 04:55:50|435.01|432.71|434.84|432.54|435.01|432.71|434.84|432.54|17
1735552530000|2024-12-30 09:55:30|448.72|446.42|448.73|446.43|448.75|446.45|448.61|446.31|15
1735620960000|2024-12-31 04:56:00|434.79|432.49|434.73|432.43|434.79|432.49|434.73|432.43|6
1735552540000|2024-12-30 09:55:40|448.72|446.42|448.85|446.55|448.86|446.56|448.72|446.42|18
1735620970000|2024-12-31 04:56:10|434.48|432.18|434.36|432.06|434.48|432.18|434.27|431.97|17
1735552550000|2024-12-30 09:55:50|448.86|446.56|448.86|446.56|448.87|446.57|448.85|446.55|19
1735620980000|2024-12-31 04:56:20|434.32|432.02|434.26|431.96|434.32|432.02|434.21|431.91|20
1735552560000|2024-12-30 09:56:00|448.84|446.54|448.85|446.55|448.9|446.6|448.79|446.49|21
1735620990000|2024-12-31 04:56:30|434.32|432.02|434.46|432.16|434.53|432.23|434.32|432.02|21
1735552570000|2024-12-30 09:56:10|448.83|446.53|448.81|446.51|448.86|446.56|448.79|446.49|11
1735621000000|2024-12-31 04:56:40|434.43|432.13|434.63|432.33|434.63|432.33|434.43|432.13|6
1735552580000|2024-12-30 09:56:20|448.82|446.52|448.85|446.55|448.85|446.55|448.81|446.51|6
1735621010000|2024-12-31 04:56:50|434.62|432.32|434.67|432.37|434.69|432.39|434.55|432.25|20
1735552590000|2024-12-30 09:56:30|448.8|446.5|448.7|446.4|448.82|446.52|448.66|446.36|16
1735621020000|2024-12-31 04:57:00|434.61|432.31|434.61|432.31|434.62|432.32|434.59|432.29|15
1735552600000|2024-12-30 09:56:40|448.71|446.41|448.65|446.35|448.72|446.42|448.53|446.23|15
1735621030000|2024-12-31 04:57:10|434.62|432.32|434.6|432.3|434.69|432.39|434.59|432.29|22
1735552610000|2024-12-30 09:56:50|448.66|446.36|448.62|446.32|448.66|446.36|448.61|446.31|8
1735621040000|2024-12-31 04:57:20|434.59|432.29|434.57|432.27|434.59|432.29|434.51|432.21|10
1735552620000|2024-12-30 09:57:00|448.58|446.28|448.75|446.45|448.8|446.5|448.56|446.26|24
1735621050000|2024-12-31 04:57:30|434.56|432.26|434.77|432.47|434.77|432.47|434.53|432.23|14
1735552630000|2024-12-30 09:57:10|448.77|446.47|448.66|446.36|448.77|446.47|448.66|446.36|12
1735621060000|2024-12-31 04:57:40|434.83|432.53|434.87|432.57|434.94|432.64|434.82|432.52|19
1735552640000|2024-12-30 09:57:20|448.67|446.37|448.73|446.43|448.76|446.46|448.67|446.37|20
1735621070000|2024-12-31 04:57:50|434.89|432.59|434.61|432.31|434.89|432.59|434.61|432.31|21
1735552650000|2024-12-30 09:57:30|448.74|446.44|448.69|446.39|448.74|446.44|448.65|446.35|18
1735621080000|2024-12-31 04:58:00|434.6|432.3|434.57|432.27|434.6|432.3|434.53|432.23|24
1735552660000|2024-12-30 09:57:40|448.68|446.38|448.43|446.13|448.68|446.38|448.39|446.09|18
1735621090000|2024-12-31 04:58:10|434.58|432.28|434.61|432.31|434.66|432.36|434.58|432.28|13
1735552670000|2024-12-30 09:57:50|448.44|446.14|448.44|446.14|448.51|446.21|448.43|446.13|14
1735621100000|2024-12-31 04:58:20|434.62|432.32|434.71|432.41|434.81|432.51|434.61|432.31|11
1735552680000|2024-12-30 09:58:00|448.45|446.15|448.42|446.12|448.48|446.18|448.33|446.03|15
1735621110000|2024-12-31 04:58:30|434.72|432.42|434.61|432.31|434.81|432.51|434.61|432.31|21
1735552690000|2024-12-30 09:58:10|448.38|446.08|448.36|446.06|448.47|446.17|448.34|446.04|24
1735621120000|2024-12-31 04:58:40|434.62|432.32|434.67|432.37|434.67|432.37|434.62|432.32|9
1735552700000|2024-12-30 09:58:20|448.37|446.07|448.38|446.08|448.44|446.14|448.33|446.03|17
1735621130000|2024-12-31 04:58:50|434.72|432.42|434.65|432.35|434.72|432.42|434.65|432.35|7
1735552710000|2024-12-30 09:58:30|448.36|446.06|448.51|446.21|448.56|446.26|448.36|446.06|25
1735621140000|2024-12-31 04:59:00|434.64|432.34|434.63|432.33|434.64|432.34|434.55|432.25|14
1735552720000|2024-12-30 09:58:40|448.52|446.22|448.57|446.27|448.58|446.28|448.52|446.22|12
1735552730000|2024-12-30 09:58:50|448.58|446.28|448.54|446.24|448.62|446.32|448.52|446.22|20
1735621150000|2024-12-31 04:59:10|434.64|432.34|434.65|432.35|434.65|432.35|434.6|432.3|10
1735552740000|2024-12-30 09:59:00|448.52|446.22|448.7|446.4|448.71|446.41|448.51|446.21|26
1735621160000|2024-12-31 04:59:20|434.61|432.31|434.56|432.26|434.65|432.35|434.5|432.2|18
1735552750000|2024-12-30 09:59:10|448.71|446.41|448.76|446.46|448.84|446.54|448.7|446.4|17
1735621170000|2024-12-31 04:59:30|434.57|432.27|434.61|432.31|434.62|432.32|434.56|432.26|14
1735552760000|2024-12-30 09:59:20|448.77|446.47|448.66|446.36|448.77|446.47|448.66|446.36|10
1735621180000|2024-12-31 04:59:40|434.62|432.32|434.62|432.32|434.65|432.35|434.6|432.3|8
1735552770000|2024-12-30 09:59:30|448.67|446.37|448.69|446.39|448.75|446.45|448.66|446.36|7
1735621190000|2024-12-31 04:59:50|434.6|432.3|434.5|432.2|434.6|432.3|434.47|432.17|22
1735552780000|2024-12-30 09:59:40|448.7|446.4|448.7|446.4|448.73|446.43|448.68|446.38|9
1735621200000|2024-12-31 05:00:00|434.55|432.25|434.73|432.43|434.73|432.43|434.5|432.2|19
1735552790000|2024-12-30 09:59:50|448.68|446.38|448.69|446.39|448.74|446.44|448.66|446.36|20
1735621210000|2024-12-31 05:00:10|434.69|432.39|434.5|432.2|434.73|432.43|434.49|432.19|19
1735552800000|2024-12-30 10:00:00|448.7|446.4|448.84|446.54|448.87|446.57|448.7|446.4|23
1735621220000|2024-12-31 05:00:20|434.55|432.25|434.51|432.21|434.69|432.39|434.51|432.21|21
1735552810000|2024-12-30 10:00:10|448.85|446.55|448.78|446.48|448.96|446.66|448.78|446.48|18
1735621230000|2024-12-31 05:00:30|434.46|432.16|434.29|431.99|434.47|432.17|434.26|431.96|26
1735552820000|2024-12-30 10:00:20|448.79|446.49|448.8|446.5|448.87|446.57|448.69|446.39|22
1735621240000|2024-12-31 05:00:40|434.28|431.98|434.39|432.09|434.41|432.11|434.19|431.89|24
1735552830000|2024-12-30 10:00:30|448.81|446.51|449.03|446.73|449.03|446.73|448.8|446.5|15
1735621250000|2024-12-31 05:00:50|434.4|432.1|434.37|432.07|434.42|432.12|434.36|432.06|18
1735552840000|2024-12-30 10:00:40|449|446.7|449.33|447.03|449.35|447.05|449|446.7|25
1735621260000|2024-12-31 05:01:00|434.38|432.08|434.31|432.01|434.63|432.33|434.3|432|24
1735552850000|2024-12-30 10:00:50|449.34|447.04|449.06|446.76|449.36|447.06|449.06|446.76|18
1735621270000|2024-12-31 05:01:10|434.3|432|434.41|432.11|434.56|432.26|434.24|431.94|30
1735552860000|2024-12-30 10:01:00|449.05|446.75|448.97|446.67|449.05|446.75|448.94|446.64|18
1735621280000|2024-12-31 05:01:20|434.39|432.09|434.85|432.55|434.93|432.63|434.33|432.03|28
1735552870000|2024-12-30 10:01:10|449.01|446.71|448.78|446.48|449.04|446.74|448.76|446.46|15
1735621290000|2024-12-31 05:01:30|434.81|432.51|434.76|432.46|434.83|432.53|434.71|432.41|19
1735552880000|2024-12-30 10:01:20|448.77|446.47|448.67|446.37|448.77|446.47|448.64|446.34|17
1735621300000|2024-12-31 05:01:40|434.73|432.43|434.69|432.39|434.74|432.44|434.65|432.35|25
1735552890000|2024-12-30 10:01:30|448.68|446.38|448.56|446.26|448.74|446.44|448.56|446.26|24
1735621310000|2024-12-31 05:01:50|434.68|432.38|434.57|432.27|434.69|432.39|434.52|432.22|26
1735552900000|2024-12-30 10:01:40|448.57|446.27|448.61|446.31|448.64|446.34|448.56|446.26|29
1735621320000|2024-12-31 05:02:00|434.6|432.3|434.99|432.69|434.99|432.69|434.58|432.28|25
1735552910000|2024-12-30 10:01:50|448.62|446.32|448.5|446.2|448.63|446.33|448.5|446.2|20
1735621330000|2024-12-31 05:02:10|434.98|432.68|434.71|432.41|434.98|432.68|434.66|432.36|30
1735552920000|2024-12-30 10:02:00|448.54|446.24|448.48|446.18|448.65|446.35|448.48|446.18|20
1735621340000|2024-12-31 05:02:20|434.66|432.36|434.82|432.52|434.84|432.54|434.66|432.36|22
1735552930000|2024-12-30 10:02:10|448.49|446.19|448.43|446.13|448.52|446.22|448.41|446.11|30
1735621350000|2024-12-31 05:02:30|434.81|432.51|434.9|432.6|434.93|432.63|434.71|432.41|20
1735552940000|2024-12-30 10:02:20|448.44|446.14|448.66|446.36|448.67|446.37|448.44|446.14|13
1735621360000|2024-12-31 05:02:40|434.91|432.61|435|432.7|435.02|432.72|434.87|432.57|21
1735552950000|2024-12-30 10:02:30|448.67|446.37|449.01|446.71|449.01|446.71|448.66|446.36|19
1735621370000|2024-12-31 05:02:50|435.04|432.74|435.13|432.83|435.2|432.9|435.04|432.74|26
1735552960000|2024-12-30 10:02:40|449.02|446.72|448.77|446.47|449.05|446.75|448.75|446.45|31
1735621380000|2024-12-31 05:03:00|435.11|432.81|435.21|432.91|435.21|432.91|435.08|432.78|24
1735552970000|2024-12-30 10:02:50|448.76|446.46|448.69|446.39|448.76|446.46|448.66|446.36|24
1735621390000|2024-12-31 05:03:10|435.24|432.94|435.32|433.02|435.33|433.03|435.22|432.92|27
1735552980000|2024-12-30 10:03:00|448.72|446.42|448.88|446.58|448.9|446.6|448.67|446.37|20
1735621400000|2024-12-31 05:03:20|435.3|433|435.48|433.18|435.48|433.18|435.28|432.98|15
1735552990000|2024-12-30 10:03:10|448.87|446.57|448.96|446.66|449.09|446.79|448.86|446.56|23
1735621410000|2024-12-31 05:03:30|435.47|433.17|435.57|433.27|435.59|433.29|435.39|433.09|20
1735553000000|2024-12-30 10:03:20|448.97|446.67|448.59|446.29|448.97|446.67|448.59|446.29|14
1735621420000|2024-12-31 05:03:40|435.58|433.28|435.6|433.3|435.64|433.34|435.58|433.28|10
1735553010000|2024-12-30 10:03:30|448.6|446.3|448.67|446.37|448.85|446.55|448.59|446.29|22
1735621430000|2024-12-31 05:03:50|435.68|433.38|435.81|433.51|435.85|433.55|435.65|433.35|27
1735553020000|2024-12-30 10:03:40|448.66|446.36|448.67|446.37|448.69|446.39|448.64|446.34|24
1735621440000|2024-12-31 05:04:00|435.82|433.52|435.83|433.53|435.83|433.53|435.77|433.47|22
1735553030000|2024-12-30 10:03:50|448.61|446.31|448.55|446.25|448.64|446.34|448.51|446.21|16
1735621450000|2024-12-31 05:04:10|435.82|433.52|435.74|433.44|435.85|433.55|435.63|433.33|22
1735553040000|2024-12-30 10:04:00|448.54|446.24|448.54|446.24|448.59|446.29|448.48|446.18|22
1735621460000|2024-12-31 05:04:20|435.79|433.49|435.88|433.58|435.91|433.61|435.79|433.49|15
1735553050000|2024-12-30 10:04:10|448.55|446.25|448.41|446.11|448.55|446.25|448.37|446.07|24
1735621470000|2024-12-31 05:04:30|435.86|433.56|435.88|433.58|435.88|433.58|435.85|433.55|12
1735553060000|2024-12-30 10:04:20|448.4|446.1|448.53|446.23|448.54|446.24|448.39|446.09|9
1735621480000|2024-12-31 05:04:40|435.89|433.59|436.05|433.75|436.1|433.8|435.89|433.59|19
1735553070000|2024-12-30 10:04:30|448.5|446.2|448.43|446.13|448.5|446.2|448.4|446.1|17
1735621490000|2024-12-31 05:04:50|436.03|433.73|436.04|433.74|436.06|433.76|435.99|433.69|21
1735553080000|2024-12-30 10:04:40|448.45|446.15|448.55|446.25|448.58|446.28|448.43|446.13|16
1735553090000|2024-12-30 10:04:50|448.56|446.26|448.66|446.36|448.68|446.38|448.56|446.26|23
1735621500000|2024-12-31 05:05:00|436|433.7|435.96|433.66|436.05|433.75|435.89|433.59|21
1735553100000|2024-12-30 10:05:00|448.63|446.33|448.68|446.38|448.78|446.48|448.63|446.33|27
1735621510000|2024-12-31 05:05:10|435.9|433.6|436.01|433.71|436.03|433.73|435.9|433.6|19
1735553110000|2024-12-30 10:05:10|448.66|446.36|448.52|446.22|448.72|446.42|448.52|446.22|15
1735621520000|2024-12-31 05:05:20|435.99|433.69|436.17|433.87|436.24|433.94|435.99|433.69|25
1735553120000|2024-12-30 10:05:20|448.55|446.25|448.81|446.51|448.81|446.51|448.55|446.25|23
1735621530000|2024-12-31 05:05:30|436.2|433.9|436.23|433.93|436.27|433.97|436.15|433.85|18
1735553130000|2024-12-30 10:05:30|448.8|446.5|449.16|446.86|449.19|446.89|448.8|446.5|21
1735621540000|2024-12-31 05:05:40|436.24|433.94|436.08|433.78|436.24|433.94|436.07|433.77|27
1735553140000|2024-12-30 10:05:40|449.17|446.87|449.27|446.97|449.29|446.99|449.16|446.86|26
1735621550000|2024-12-31 05:05:50|436.09|433.79|436.17|433.87|436.17|433.87|436.09|433.79|7
1735553150000|2024-12-30 10:05:50|449.28|446.98|449.39|447.09|449.41|447.11|449.26|446.96|22
1735621560000|2024-12-31 05:06:00|436.11|433.81|435.95|433.65|436.11|433.81|435.93|433.63|19
1735553160000|2024-12-30 10:06:00|449.37|447.07|449.21|446.91|449.39|447.09|449.11|446.81|28
1735621570000|2024-12-31 05:06:10|435.96|433.66|436.24|433.94|436.24|433.94|435.96|433.66|19
1735553170000|2024-12-30 10:06:10|449.23|446.93|449.08|446.78|449.27|446.97|449.08|446.78|19
1735621580000|2024-12-31 05:06:20|436.3|434|436.08|433.78|436.31|434.01|436.02|433.72|18
1735553180000|2024-12-30 10:06:20|449.07|446.77|449.1|446.8|449.1|446.8|449.03|446.73|14
1735621590000|2024-12-31 05:06:30|436.06|433.76|436.16|433.86|436.16|433.86|436.06|433.76|7
1735553190000|2024-12-30 10:06:30|449.11|446.81|449.17|446.87|449.17|446.87|449.08|446.78|20
1735621600000|2024-12-31 05:06:40|436.21|433.91|436.22|433.92|436.22|433.92|436.18|433.88|13
1735553200000|2024-12-30 10:06:40|449.16|446.86|449.1|446.8|449.27|446.97|449.1|446.8|20
1735621610000|2024-12-31 05:06:50|436.21|433.91|436.11|433.81|436.23|433.93|436.02|433.72|23
1735553210000|2024-12-30 10:06:50|449.06|446.76|448.93|446.63|449.07|446.77|448.92|446.62|22
1735621620000|2024-12-31 05:07:00|436.12|433.82|436.17|433.87|436.18|433.88|436.08|433.78|20
1735553220000|2024-12-30 10:07:00|448.94|446.64|448.56|446.26|448.97|446.67|448.56|446.26|27
1735553230000|2024-12-30 10:07:10|448.57|446.27|448.74|446.44|448.83|446.53|448.57|446.27|23
1735621630000|2024-12-31 05:07:10|436.15|433.85|436.04|433.74|436.17|433.87|436.03|433.73|25
1735553240000|2024-12-30 10:07:20|448.77|446.47|448.92|446.62|449.02|446.72|448.74|446.44|20
1735621640000|2024-12-31 05:07:20|436.05|433.75|436.08|433.78|436.08|433.78|436.01|433.71|16
1735553250000|2024-12-30 10:07:30|448.93|446.63|448.98|446.68|449.02|446.72|448.93|446.63|15
1735621650000|2024-12-31 05:07:30|436.09|433.79|436.22|433.92|436.26|433.96|436.09|433.79|26
1735553260000|2024-12-30 10:07:40|449|446.7|448.96|446.66|449|446.7|448.95|446.65|17
1735621660000|2024-12-31 05:07:40|436.13|433.83|436.13|433.83|436.13|433.83|436.12|433.82|3
1735553270000|2024-12-30 10:07:50|448.97|446.67|448.75|446.45|448.98|446.68|448.75|446.45|17
1735621750000|2024-12-31 05:09:10|436.09|433.79|436.1|433.8|436.13|433.83|436.07|433.77|9
1735553280000|2024-12-30 10:08:00|448.74|446.44|448.99|446.69|448.99|446.69|448.74|446.44|24
1735621760000|2024-12-31 05:09:20|436.11|433.81|436.12|433.82|436.13|433.83|436.07|433.77|7
1735553290000|2024-12-30 10:08:10|448.98|446.68|449.03|446.73|449.09|446.79|448.97|446.67|22
1735621770000|2024-12-31 05:09:30|436.06|433.76|436.09|433.79|436.13|433.83|435.99|433.69|16
1735553300000|2024-12-30 10:08:20|449.06|446.76|449.11|446.81|449.11|446.81|449.03|446.73|26
1735621780000|2024-12-31 05:09:40|436.1|433.8|436.13|433.83|436.13|433.83|436.1|433.8|2
1735553310000|2024-12-30 10:08:30|449.15|446.85|449.08|446.78|449.16|446.86|449.05|446.75|22
1735553320000|2024-12-30 10:08:40|449.11|446.81|449.01|446.71|449.18|446.88|449.01|446.71|22
1735621860000|2024-12-31 05:11:00|436.27|433.97|436.37|434.07|436.37|434.07|436.27|433.97|2
1735553330000|2024-12-30 10:08:50|448.98|446.68|449.05|446.75|449.07|446.77|448.87|446.57|26
1735621870000|2024-12-31 05:11:10|436.26|433.96|436.13|433.83|436.28|433.98|436.1|433.8|22
1735553340000|2024-12-30 10:09:00|449.04|446.74|448.89|446.59|449.07|446.77|448.88|446.58|27
1735621880000|2024-12-31 05:11:20|436.15|433.85|436.17|433.87|436.2|433.9|436.12|433.82|9
1735553350000|2024-12-30 10:09:10|448.88|446.58|448.62|446.32|448.88|446.58|448.6|446.3|17
1735621890000|2024-12-31 05:11:30|436.11|433.81|436.08|433.78|436.13|433.83|436.08|433.78|4
1735553360000|2024-12-30 10:09:20|448.57|446.27|448.68|446.38|448.75|446.45|448.57|446.27|25
1735621900000|2024-12-31 05:11:40|436.15|433.85|436.27|433.97|436.28|433.98|436.15|433.85|10
1735553370000|2024-12-30 10:09:30|448.72|446.42|448.67|446.37|448.75|446.45|448.67|446.37|18
1735621910000|2024-12-31 05:11:50|436.28|433.98|436.35|434.05|436.35|434.05|436.27|433.97|10
1735553380000|2024-12-30 10:09:40|448.58|446.28|448.76|446.46|448.76|446.46|448.56|446.26|15
1735621920000|2024-12-31 05:12:00|436.39|434.09|436.26|433.96|436.39|434.09|436.25|433.95|14
1735553390000|2024-12-30 10:09:50|448.79|446.49|448.8|446.5|448.82|446.52|448.79|446.49|17
1735621930000|2024-12-31 05:12:10|436.27|433.97|436.1|433.8|436.34|434.04|436.07|433.77|22
1735553400000|2024-12-30 10:10:00|448.81|446.51|448.91|446.61|448.93|446.63|448.8|446.5|18
1735621940000|2024-12-31 05:12:20|436.17|433.87|436.14|433.84|436.17|433.87|436.05|433.75|16
1735553410000|2024-12-30 10:10:10|448.88|446.58|448.75|446.45|448.88|446.58|448.69|446.39|21
1735621950000|2024-12-31 05:12:30|436.17|433.87|436.28|433.98|436.3|434|436.14|433.84|22
1735553420000|2024-12-30 10:10:20|448.76|446.46|448.88|446.58|448.92|446.62|448.76|446.46|21
1735621960000|2024-12-31 05:12:40|436.23|433.93|436.32|434.02|436.36|434.06|436.23|433.93|23
1735553430000|2024-12-30 10:10:30|448.86|446.56|448.69|446.39|448.87|446.57|448.69|446.39|26
1735621970000|2024-12-31 05:12:50|436.31|434.01|436.32|434.02|436.38|434.08|436.3|434|15
1735553440000|2024-12-30 10:10:40|448.68|446.38|448.66|446.36|448.68|446.38|448.53|446.23|17
1735621980000|2024-12-31 05:13:00|436.31|434.01|436.24|433.94|436.31|434.01|436.24|433.94|11
1735553450000|2024-12-30 10:10:50|448.64|446.34|448.63|446.33|448.66|446.36|448.55|446.25|21
1735621990000|2024-12-31 05:13:10|436.25|433.95|436.26|433.96|436.37|434.07|436.24|433.94|23
1735553460000|2024-12-30 10:11:00|448.62|446.32|448.46|446.16|448.65|446.35|448.46|446.16|20
1735622000000|2024-12-31 05:13:20|436.25|433.95|436.18|433.88|436.26|433.96|436.14|433.84|23
1735553470000|2024-12-30 10:11:10|448.49|446.19|448.59|446.29|448.59|446.29|448.37|446.07|29
1735622010000|2024-12-31 05:13:30|436.12|433.82|436.08|433.78|436.19|433.89|436.08|433.78|17
1735553480000|2024-12-30 10:11:20|448.61|446.31|448.6|446.3|448.63|446.33|448.59|446.29|15
1735622020000|2024-12-31 05:13:40|436.15|433.85|436.17|433.87|436.21|433.91|436.02|433.72|28
1735553490000|2024-12-30 10:11:30|448.61|446.31|448.94|446.64|448.95|446.65|448.61|446.31|21
1735622030000|2024-12-31 05:13:50|436.16|433.86|436.22|433.92|436.22|433.92|436.12|433.82|25
1735553500000|2024-12-30 10:11:40|448.95|446.65|448.81|446.51|448.97|446.67|448.81|446.51|19
1735622040000|2024-12-31 05:14:00|436.21|433.91|436.19|433.89|436.21|433.91|436.18|433.88|18
1735553510000|2024-12-30 10:11:50|448.82|446.52|448.67|446.37|448.82|446.52|448.66|446.36|17
1735622050000|2024-12-31 05:14:10|436.18|433.88|436.01|433.71|436.19|433.89|436.01|433.71|17
1735553520000|2024-12-30 10:12:00|448.66|446.36|448.88|446.58|448.93|446.63|448.66|446.36|27
1735622060000|2024-12-31 05:14:20|436.03|433.73|436.15|433.85|436.15|433.85|436.02|433.72|19
1735553530000|2024-12-30 10:12:10|448.87|446.57|448.67|446.37|448.88|446.58|448.62|446.32|21
1735622070000|2024-12-31 05:14:30|436.12|433.82|436.08|433.78|436.13|433.83|436.01|433.71|21
1735553540000|2024-12-30 10:12:20|448.66|446.36|448.99|446.69|448.99|446.69|448.66|446.36|23
1735622080000|2024-12-31 05:14:40|436.09|433.79|435.89|433.59|436.1|433.8|435.85|433.55|24
1735553550000|2024-12-30 10:12:30|449.12|446.82|449.29|446.99|449.29|446.99|449.05|446.75|23
1735622090000|2024-12-31 05:14:50|435.9|433.6|435.96|433.66|435.98|433.68|435.9|433.6|21
1735553560000|2024-12-30 10:12:40|449.35|447.05|449.26|446.96|449.39|447.09|449.22|446.92|29
1735553570000|2024-12-30 10:12:50|449.27|446.97|449.19|446.89|449.28|446.98|449.16|446.86|22
1735622100000|2024-12-31 05:15:00|435.95|433.65|436|433.7|436.1|433.8|435.95|433.65|29
1735553580000|2024-12-30 10:13:00|449.2|446.9|449.34|447.04|449.35|447.05|449.2|446.9|24
1735622110000|2024-12-31 05:15:10|435.96|433.66|435.74|433.44|435.99|433.69|435.74|433.44|24
1735553590000|2024-12-30 10:13:10|449.36|447.06|449.34|447.04|449.4|447.1|449.27|446.97|22
1735622120000|2024-12-31 05:15:20|435.67|433.37|435.53|433.23|435.67|433.37|435.44|433.14|23
1735553600000|2024-12-30 10:13:20|449.33|447.03|449.34|447.04|449.38|447.08|449.24|446.94|14
1735622130000|2024-12-31 05:15:30|435.56|433.26|435.48|433.18|435.56|433.26|435.45|433.15|16
1735553610000|2024-12-30 10:13:30|449.33|447.03|449.29|446.99|449.33|447.03|449.27|446.97|15
1735622140000|2024-12-31 05:15:40|435.49|433.19|435.3|433|435.51|433.21|435.3|433|20
1735553620000|2024-12-30 10:13:40|449.27|446.97|449.21|446.91|449.3|447|449.21|446.91|8
1735622150000|2024-12-31 05:15:50|435.29|432.99|435.27|432.97|435.3|433|435.25|432.95|18
1735553630000|2024-12-30 10:13:50|449.2|446.9|449.35|447.05|449.37|447.07|449.16|446.86|21
1735622160000|2024-12-31 05:16:00|435.26|432.96|434.77|432.47|435.26|432.96|434.74|432.44|24
1735553640000|2024-12-30 10:14:00|449.36|447.06|449.13|446.83|449.36|447.06|449.13|446.83|23
1735622170000|2024-12-31 05:16:10|434.76|432.46|434.64|432.34|434.8|432.5|434.55|432.25|31
1735553650000|2024-12-30 10:14:10|449.15|446.85|449.11|446.81|449.18|446.88|449.11|446.81|26
1735622180000|2024-12-31 05:16:20|434.68|432.38|434.5|432.2|434.68|432.38|434.4|432.1|26
1735553660000|2024-12-30 10:14:20|449.08|446.78|449.01|446.71|449.09|446.79|448.98|446.68|13
1735622190000|2024-12-31 05:16:30|434.49|432.19|434.77|432.47|434.8|432.5|434.46|432.16|32
1735553670000|2024-12-30 10:14:30|449|446.7|449.04|446.74|449.04|446.74|448.95|446.65|16
1735622200000|2024-12-31 05:16:40|434.75|432.45|434.49|432.19|434.75|432.45|434.49|432.19|29
1735553680000|2024-12-30 10:14:40|449.07|446.77|448.96|446.66|449.07|446.77|448.94|446.64|16
1735622210000|2024-12-31 05:16:50|434.48|432.18|434.53|432.23|434.53|432.23|434.48|432.18|14
1735553690000|2024-12-30 10:14:50|448.97|446.67|448.98|446.68|448.99|446.69|448.96|446.66|19
1735622220000|2024-12-31 05:17:00|434.51|432.21|434.47|432.17|434.51|432.21|434.34|432.04|19
1735553700000|2024-12-30 10:15:00|449|446.7|449|446.7|449.14|446.84|448.99|446.69|24
1735622230000|2024-12-31 05:17:10|434.46|432.16|434.23|431.93|434.5|432.2|434.22|431.92|25
1735553710000|2024-12-30 10:15:10|448.97|446.67|448.69|446.39|449|446.7|448.64|446.34|26
1735622240000|2024-12-31 05:17:20|434.21|431.91|434.43|432.13|434.43|432.13|434.16|431.86|20
1735553720000|2024-12-30 10:15:20|448.68|446.38|448.65|446.35|448.78|446.48|448.59|446.29|25
1735622250000|2024-12-31 05:17:30|434.48|432.18|434.41|432.11|434.51|432.21|434.39|432.09|18
1735553730000|2024-12-30 10:15:30|448.63|446.33|448.49|446.19|448.64|446.34|448.47|446.17|27
1735622260000|2024-12-31 05:17:40|434.4|432.1|434.51|432.21|434.55|432.25|434.4|432.1|12
1735553740000|2024-12-30 10:15:40|448.47|446.17|448.4|446.1|448.53|446.23|448.4|446.1|19
1735553750000|2024-12-30 10:15:50|448.41|446.11|448.08|445.78|448.41|446.11|448.06|445.76|27
1735622270000|2024-12-31 05:17:50|434.52|432.22|434.42|432.12|434.55|432.25|434.39|432.09|20
1735553760000|2024-12-30 10:16:00|448.17|445.87|448.39|446.09|448.41|446.11|448.17|445.87|22
1735622280000|2024-12-31 05:18:00|434.41|432.11|434.57|432.27|434.6|432.3|434.37|432.07|19
1735553770000|2024-12-30 10:16:10|448.4|446.1|448.42|446.12|448.49|446.19|448.35|446.05|26
1735622290000|2024-12-31 05:18:10|434.65|432.35|434.45|432.15|434.71|432.41|434.43|432.13|23
1735553780000|2024-12-30 10:16:20|448.41|446.11|448.6|446.3|448.6|446.3|448.4|446.1|22
1735622300000|2024-12-31 05:18:20|434.42|432.12|434.41|432.11|434.49|432.19|434.39|432.09|26
1735553790000|2024-12-30 10:16:30|448.61|446.31|448.55|446.25|448.61|446.31|448.52|446.22|19
1735622310000|2024-12-31 05:18:30|434.42|432.12|434.42|432.12|434.44|432.14|434.4|432.1|12
1735553800000|2024-12-30 10:16:40|448.59|446.29|448.6|446.3|448.64|446.34|448.54|446.24|21
1735622320000|2024-12-31 05:18:40|434.41|432.11|434.54|432.24|434.64|432.34|434.41|432.11|20
1735553810000|2024-12-30 10:16:50|448.59|446.29|448.73|446.43|448.73|446.43|448.58|446.28|21
1735622330000|2024-12-31 05:18:50|434.53|432.23|434.62|432.32|434.64|432.34|434.42|432.12|23
1735553820000|2024-12-30 10:17:00|448.8|446.5|449|446.7|449.13|446.83|448.8|446.5|32
1735622340000|2024-12-31 05:19:00|434.64|432.34|434.5|432.2|434.64|432.34|434.42|432.12|24
1735553830000|2024-12-30 10:17:10|448.98|446.68|448.88|446.58|449|446.7|448.84|446.54|17
1735622350000|2024-12-31 05:19:10|434.51|432.21|434.71|432.41|434.73|432.43|434.51|432.21|26
1735553840000|2024-12-30 10:17:20|448.87|446.57|448.84|446.54|448.92|446.62|448.83|446.53|22
1735622360000|2024-12-31 05:19:20|434.72|432.42|434.55|432.25|434.72|432.42|434.52|432.22|12
1735553850000|2024-12-30 10:17:30|448.86|446.56|448.99|446.69|449.02|446.72|448.86|446.56|18
1735622370000|2024-12-31 05:19:30|434.57|432.27|434.56|432.26|434.57|432.27|434.44|432.14|24
1735553860000|2024-12-30 10:17:40|449|446.7|449.17|446.87|449.2|446.9|448.99|446.69|30
1735622380000|2024-12-31 05:19:40|434.57|432.27|434.73|432.43|434.76|432.46|434.57|432.27|22
1735553870000|2024-12-30 10:17:50|449.18|446.88|449.17|446.87|449.21|446.91|449.15|446.85|20
1735553880000|2024-12-30 10:18:00|449.15|446.85|449|446.7|449.23|446.93|448.99|446.69|22
1735553890000|2024-12-30 10:18:10|448.99|446.69|449|446.7|449.12|446.82|448.97|446.67|24
1735553900000|2024-12-30 10:18:20|449.02|446.72|448.97|446.67|449.03|446.73|448.85|446.55|22
1735553910000|2024-12-30 10:18:30|448.98|446.68|448.94|446.64|449.02|446.72|448.84|446.54|22
1735553920000|2024-12-30 10:18:40|448.96|446.66|449.08|446.78|449.09|446.79|448.95|446.65|27
1735553930000|2024-12-30 10:18:50|448.97|446.67|449.03|446.73|449.07|446.77|448.97|446.67|16
1735553940000|2024-12-30 10:19:00|449.05|446.75|449.16|446.86|449.29|446.99|449.05|446.75|22
1735553950000|2024-12-30 10:19:10|449.15|446.85|449.02|446.72|449.15|446.85|449.02|446.72|13
1735553960000|2024-12-30 10:19:20|448.8|446.5|448.7|446.4|448.8|446.5|448.66|446.36|21
1735553970000|2024-12-30 10:19:30|448.69|446.39|448.73|446.43|448.79|446.49|448.69|446.39|22
1735553980000|2024-12-30 10:19:40|448.76|446.46|448.88|446.58|448.88|446.58|448.76|446.46|13
1735553990000|2024-12-30 10:19:50|448.94|446.64|448.77|446.47|448.94|446.64|448.76|446.46|15
1735554000000|2024-12-30 10:20:00|448.75|446.45|448.99|446.69|448.99|446.69|448.69|446.39|24
1735554010000|2024-12-30 10:20:10|448.98|446.68|449.04|446.74|449.07|446.77|448.95|446.65|19
1735554020000|2024-12-30 10:20:20|449.05|446.75|449.06|446.76|449.08|446.78|449|446.7|21
1735622390000|2024-12-31 05:19:50|434.74|432.44|434.66|432.36|434.75|432.45|434.64|432.34|21
1735554030000|2024-12-30 10:20:30|449.05|446.75|449.23|446.93|449.28|446.98|449.05|446.75|23
1735554040000|2024-12-30 10:20:40|449.21|446.91|449.23|446.93|449.26|446.96|449.13|446.83|21
1735622400000|2024-12-31 05:20:00|434.67|432.37|434.47|432.17|434.67|432.37|434.47|432.17|22
1735554050000|2024-12-30 10:20:50|449.24|446.94|449.26|446.96|449.29|446.99|449.24|446.94|16
1735622410000|2024-12-31 05:20:10|434.46|432.16|434.44|432.14|434.49|432.19|434.39|432.09|27
1735554060000|2024-12-30 10:21:00|449.29|446.99|449.48|447.18|449.58|447.28|449.29|446.99|21
1735622420000|2024-12-31 05:20:20|434.42|432.12|434.41|432.11|434.46|432.16|434.38|432.08|21
1735554070000|2024-12-30 10:21:10|449.56|447.26|449.42|447.12|449.57|447.27|449.42|447.12|27
1735622430000|2024-12-31 05:20:30|434.39|432.09|434.46|432.16|434.49|432.19|434.37|432.07|26
1735554080000|2024-12-30 10:21:20|449.39|447.09|449.57|447.27|449.59|447.29|449.38|447.08|23
1735622440000|2024-12-31 05:20:40|434.45|432.15|434.41|432.11|434.45|432.15|434.4|432.1|20
1735554090000|2024-12-30 10:21:30|449.56|447.26|449.49|447.19|449.57|447.27|449.43|447.13|20
1735622450000|2024-12-31 05:20:50|434.39|432.09|434.94|432.64|434.94|432.64|434.39|432.09|22
1735554100000|2024-12-30 10:21:40|449.45|447.15|449.29|446.99|449.48|447.18|449.25|446.95|20
1735622460000|2024-12-31 05:21:00|434.92|432.62|435.24|432.94|435.25|432.95|434.92|432.62|25
1735554110000|2024-12-30 10:21:50|449.28|446.98|449.18|446.88|449.28|446.98|449.16|446.86|22
1735622470000|2024-12-31 05:21:10|435.25|432.95|435.49|433.19|435.5|433.2|435.22|432.92|31
1735554120000|2024-12-30 10:22:00|449.17|446.87|449.05|446.75|449.18|446.88|449.05|446.75|23
1735622480000|2024-12-31 05:21:20|435.44|433.14|435.36|433.06|435.62|433.32|435.35|433.05|28
1735554130000|2024-12-30 10:22:10|449.02|446.72|448.72|446.42|449.02|446.72|448.68|446.38|21
1735622490000|2024-12-31 05:21:30|435.41|433.11|435.52|433.22|435.58|433.28|435.39|433.09|25
1735554140000|2024-12-30 10:22:20|448.74|446.44|448.86|446.56|448.95|446.65|448.73|446.43|26
1735622500000|2024-12-31 05:21:40|435.55|433.25|435.69|433.39|435.7|433.4|435.47|433.17|28
1735554150000|2024-12-30 10:22:30|448.89|446.59|448.68|446.38|448.91|446.61|448.65|446.35|30
1735622510000|2024-12-31 05:21:50|435.7|433.4|435.91|433.61|435.91|433.61|435.7|433.4|26
1735554160000|2024-12-30 10:22:40|448.65|446.35|448.86|446.56|448.96|446.66|448.65|446.35|26
1735622520000|2024-12-31 05:22:00|435.95|433.65|436.08|433.78|436.08|433.78|435.91|433.61|27
1735554170000|2024-12-30 10:22:50|448.9|446.6|448.87|446.57|448.91|446.61|448.85|446.55|13
1735622530000|2024-12-31 05:22:10|436.1|433.8|436.17|433.87|436.3|434|436.1|433.8|27
1735554180000|2024-12-30 10:23:00|448.88|446.58|449.17|446.87|449.18|446.88|448.87|446.57|27
1735622540000|2024-12-31 05:22:20|436.18|433.88|436.17|433.87|436.28|433.98|436.15|433.85|29
1735554190000|2024-12-30 10:23:10|449.12|446.82|449.09|446.79|449.17|446.87|449.07|446.77|22
1735622550000|2024-12-31 05:22:30|436.18|433.88|436.36|434.06|436.41|434.11|436.17|433.87|26
1735554200000|2024-12-30 10:23:20|449.1|446.8|449.17|446.87|449.18|446.88|449.1|446.8|27
1735622560000|2024-12-31 05:22:40|436.35|434.05|436.44|434.14|436.44|434.14|436.3|434|22
1735554210000|2024-12-30 10:23:30|449.16|446.86|449.15|446.85|449.18|446.88|449.12|446.82|23
1735622570000|2024-12-31 05:22:50|436.46|434.16|436.65|434.35|436.68|434.38|436.45|434.15|31
1735554220000|2024-12-30 10:23:40|449.16|446.86|449.31|447.01|449.35|447.05|449.16|446.86|21
1735622580000|2024-12-31 05:23:00|436.64|434.34|436.63|434.33|436.65|434.35|436.48|434.18|17
1735554230000|2024-12-30 10:23:50|449.32|447.02|449.18|446.88|449.32|447.02|449.15|446.85|17
1735554240000|2024-12-30 10:24:00|449.19|446.89|449.18|446.88|449.21|446.91|449.17|446.87|18
1735622590000|2024-12-31 05:23:10|436.65|434.35|436.83|434.53|436.86|434.56|436.65|434.35|29
1735554250000|2024-12-30 10:24:10|449.16|446.86|449.15|446.85|449.16|446.86|449.07|446.77|17
1735622600000|2024-12-31 05:23:20|436.78|434.48|437.47|435.17|437.5|435.2|436.78|434.48|30
1735554260000|2024-12-30 10:24:20|449.12|446.82|449.14|446.84|449.15|446.85|449.09|446.79|19
1735622610000|2024-12-31 05:23:30|437.48|435.18|437.49|435.19|437.67|435.37|437.46|435.16|26
1735554270000|2024-12-30 10:24:30|449.15|446.85|449.09|446.79|449.17|446.87|449.09|446.79|23
1735622620000|2024-12-31 05:23:40|437.47|435.17|436.86|434.56|437.48|435.18|436.86|434.56|32
1735554280000|2024-12-30 10:24:40|449.11|446.81|449.16|446.86|449.17|446.87|449.09|446.79|20
1735622630000|2024-12-31 05:23:50|436.84|434.54|436.79|434.49|436.84|434.54|436.77|434.47|23
1735554290000|2024-12-30 10:24:50|449.17|446.87|449|446.7|449.17|446.87|448.99|446.69|23
1735622640000|2024-12-31 05:24:00|436.8|434.5|436.89|434.59|436.89|434.59|436.65|434.35|29
1735554300000|2024-12-30 10:25:00|449.01|446.71|449.12|446.82|449.17|446.87|448.99|446.69|19
1735622650000|2024-12-31 05:24:10|436.94|434.64|436.87|434.57|437.11|434.81|436.87|434.57|23
1735554310000|2024-12-30 10:25:10|449.13|446.83|449|446.7|449.13|446.83|449|446.7|24
1735622660000|2024-12-31 05:24:20|436.86|434.56|436.98|434.68|437|434.7|436.84|434.54|23
1735554320000|2024-12-30 10:25:20|449.02|446.72|448.9|446.6|449.02|446.72|448.9|446.6|15
1735622670000|2024-12-31 05:24:30|437.04|434.74|437|434.7|437.05|434.75|436.94|434.64|25
1735554330000|2024-12-30 10:25:30|448.88|446.58|448.89|446.59|448.9|446.6|448.88|446.58|16
1735622680000|2024-12-31 05:24:40|436.97|434.67|437.02|434.72|437.08|434.78|436.96|434.66|29
1735554340000|2024-12-30 10:25:40|448.88|446.58|448.8|446.5|448.9|446.6|448.79|446.49|16
1735622690000|2024-12-31 05:24:50|437|434.7|436.8|434.5|437|434.7|436.78|434.48|26
1735554350000|2024-12-30 10:25:50|448.79|446.49|448.92|446.62|449.07|446.77|448.77|446.47|21
1735554360000|2024-12-30 10:26:00|448.93|446.63|448.98|446.68|448.98|446.68|448.89|446.59|18
1735622700000|2024-12-31 05:25:00|436.81|434.51|436.98|434.68|436.98|434.68|436.73|434.43|20
1735554370000|2024-12-30 10:26:10|448.96|446.66|448.93|446.63|449.05|446.75|448.91|446.61|20
1735622710000|2024-12-31 05:25:10|437.05|434.75|437.02|434.72|437.05|434.75|436.88|434.58|18
1735554380000|2024-12-30 10:26:20|448.91|446.61|448.96|446.66|449|446.7|448.91|446.61|18
1735622720000|2024-12-31 05:25:20|437.01|434.71|437.07|434.77|437.11|434.81|436.86|434.56|23
1735554390000|2024-12-30 10:26:30|448.97|446.67|448.81|446.51|448.98|446.68|448.78|446.48|19
1735622730000|2024-12-31 05:25:30|437.06|434.76|437.09|434.79|437.11|434.81|437|434.7|23
1735554400000|2024-12-30 10:26:40|448.79|446.49|448.79|446.49|448.81|446.51|448.77|446.47|14
1735622740000|2024-12-31 05:25:40|437.1|434.8|437.01|434.71|437.1|434.8|437|434.7|23
1735554410000|2024-12-30 10:26:50|448.77|446.47|448.54|446.24|448.77|446.47|448.49|446.19|18
1735622750000|2024-12-31 05:25:50|436.94|434.64|436.92|434.62|436.97|434.67|436.92|434.62|15
1735554420000|2024-12-30 10:27:00|448.53|446.23|448.61|446.31|448.61|446.31|448.51|446.21|27
1735622760000|2024-12-31 05:26:00|436.93|434.63|437.17|434.87|437.19|434.89|436.92|434.62|21
1735554430000|2024-12-30 10:27:10|448.58|446.28|448.74|446.44|448.78|446.48|448.58|446.28|17
1735622770000|2024-12-31 05:26:10|437.15|434.85|436.91|434.61|437.16|434.86|436.91|434.61|14
1735554440000|2024-12-30 10:27:20|448.76|446.46|448.77|446.47|448.79|446.49|448.75|446.45|19
1735622780000|2024-12-31 05:26:20|436.88|434.58|436.63|434.33|436.88|434.58|436.63|434.33|21
1735554450000|2024-12-30 10:27:30|448.78|446.48|448.65|446.35|448.79|446.49|448.63|446.33|24
1735622790000|2024-12-31 05:26:30|436.61|434.31|436.79|434.49|436.82|434.52|436.61|434.31|18
1735554460000|2024-12-30 10:27:40|448.66|446.36|448.84|446.54|448.9|446.6|448.65|446.35|17
1735622800000|2024-12-31 05:26:40|436.8|434.5|436.68|434.38|436.81|434.51|436.68|434.38|30
1735554470000|2024-12-30 10:27:50|448.85|446.55|448.87|446.57|448.94|446.64|448.84|446.54|21
1735622810000|2024-12-31 05:26:50|436.7|434.4|436.65|434.35|436.7|434.4|436.6|434.3|23
1735554480000|2024-12-30 10:28:00|448.81|446.51|448.79|446.49|448.9|446.6|448.76|446.46|22
1735622820000|2024-12-31 05:27:00|436.66|434.36|436.61|434.31|436.89|434.59|436.6|434.3|27
1735554490000|2024-12-30 10:28:10|448.81|446.51|448.76|446.46|448.84|446.54|448.73|446.43|26
1735622830000|2024-12-31 05:27:10|436.64|434.34|436.69|434.39|436.69|434.39|436.6|434.3|26
1735554500000|2024-12-30 10:28:20|448.77|446.47|448.83|446.53|448.85|446.55|448.74|446.44|17
1735622840000|2024-12-31 05:27:20|436.71|434.41|436.76|434.46|436.87|434.57|436.71|434.41|23
1735554510000|2024-12-30 10:28:30|448.86|446.56|448.82|446.52|448.87|446.57|448.82|446.52|11
1735622850000|2024-12-31 05:27:30|436.75|434.45|436.58|434.28|436.75|434.45|436.55|434.25|28
1735554520000|2024-12-30 10:28:40|448.83|446.53|448.95|446.65|448.96|446.66|448.83|446.53|18
1735622860000|2024-12-31 05:27:40|436.56|434.26|436.58|434.28|436.61|434.31|436.54|434.24|18
1735554530000|2024-12-30 10:28:50|448.94|446.64|448.9|446.6|448.96|446.66|448.88|446.58|14
1735622870000|2024-12-31 05:27:50|436.57|434.27|436.56|434.26|436.59|434.29|436.5|434.2|22
1735554540000|2024-12-30 10:29:00|448.91|446.61|448.87|446.57|448.94|446.64|448.87|446.57|22
1735622880000|2024-12-31 05:28:00|436.55|434.25|436.64|434.34|436.64|434.34|436.47|434.17|25
1735554550000|2024-12-30 10:29:10|448.86|446.56|448.84|446.54|448.91|446.61|448.84|446.54|12
1735622890000|2024-12-31 05:28:10|436.74|434.44|436.66|434.36|436.74|434.44|436.66|434.36|12
1735554560000|2024-12-30 10:29:20|448.85|446.55|448.93|446.63|448.95|446.65|448.85|446.55|18
1735622900000|2024-12-31 05:28:20|436.65|434.35|436.56|434.26|436.65|434.35|436.49|434.19|25
1735554570000|2024-12-30 10:29:30|448.92|446.62|449.05|446.75|449.08|446.78|448.91|446.61|17
1735622910000|2024-12-31 05:28:30|436.57|434.27|436.73|434.43|436.78|434.48|436.57|434.27|29
1735554580000|2024-12-30 10:29:40|449.04|446.74|449.05|446.75|449.06|446.76|448.93|446.63|12
1735622920000|2024-12-31 05:28:40|436.72|434.42|436.8|434.5|436.82|434.52|436.72|434.42|20
1735554590000|2024-12-30 10:29:50|449.06|446.76|448.96|446.66|449.06|446.76|448.92|446.62|20
1735622930000|2024-12-31 05:28:50|436.81|434.51|436.78|434.48|436.81|434.51|436.74|434.44|21
1735554600000|2024-12-30 10:30:00|448.95|446.65|449.04|446.74|449.05|446.75|448.88|446.58|25
1735622940000|2024-12-31 05:29:00|436.77|434.47|436.77|434.47|436.78|434.48|436.74|434.44|19
1735554610000|2024-12-30 10:30:10|449.02|446.72|449.06|446.76|449.07|446.77|448.88|446.58|22
1735622950000|2024-12-31 05:29:10|436.74|434.44|436.83|434.53|436.86|434.56|436.64|434.34|25
1735554620000|2024-12-30 10:30:20|449.08|446.78|449.03|446.73|449.25|446.95|448.99|446.69|18
1735622960000|2024-12-31 05:29:20|436.82|434.52|436.68|434.38|436.83|434.53|436.65|434.35|26
1735554630000|2024-12-30 10:30:30|449.04|446.74|448.92|446.62|449.04|446.74|448.85|446.55|23
1735622970000|2024-12-31 05:29:30|436.66|434.36|436.69|434.39|436.72|434.42|436.66|434.36|17
1735554640000|2024-12-30 10:30:40|448.88|446.58|448.95|446.65|448.95|446.65|448.87|446.57|18
1735622980000|2024-12-31 05:29:40|436.68|434.38|436.68|434.38|436.7|434.4|436.65|434.35|17
1735554650000|2024-12-30 10:30:50|448.97|446.67|448.84|446.54|448.98|446.68|448.82|446.52|18
1735622990000|2024-12-31 05:29:50|436.67|434.37|436.7|434.4|436.7|434.4|436.64|434.34|21
1735554660000|2024-12-30 10:31:00|448.86|446.56|448.95|446.65|449.06|446.76|448.86|446.56|19
1735623000000|2024-12-31 05:30:00|436.71|434.41|436.94|434.64|436.94|434.64|436.57|434.27|25
1735554670000|2024-12-30 10:31:10|449.01|446.71|448.74|446.44|449.01|446.71|448.74|446.44|27
1735623010000|2024-12-31 05:30:10|436.95|434.65|436.62|434.32|436.95|434.65|436.62|434.32|12
1735554680000|2024-12-30 10:31:20|448.77|446.47|448.52|446.22|448.8|446.5|448.52|446.22|25
1735623020000|2024-12-31 05:30:20|436.6|434.3|436.65|434.35|436.76|434.46|436.52|434.22|21
1735554690000|2024-12-30 10:31:30|448.5|446.2|448.41|446.11|448.58|446.28|448.39|446.09|21
1735623030000|2024-12-31 05:30:30|436.64|434.34|436.78|434.48|436.81|434.51|436.63|434.33|26
1735554700000|2024-12-30 10:31:40|448.42|446.12|448.41|446.11|448.54|446.24|448.4|446.1|21
1735623040000|2024-12-31 05:30:40|436.79|434.49|436.86|434.56|436.95|434.65|436.79|434.49|27
1735554710000|2024-12-30 10:31:50|448.42|446.12|448.5|446.2|448.56|446.26|448.42|446.12|18
1735623050000|2024-12-31 05:30:50|436.87|434.57|436.85|434.55|436.96|434.66|436.85|434.55|18
1735554720000|2024-12-30 10:32:00|448.48|446.18|448.39|446.09|448.49|446.19|448.38|446.08|24
1735623060000|2024-12-31 05:31:00|436.83|434.53|437.17|434.87|437.17|434.87|436.82|434.52|29
1735554730000|2024-12-30 10:32:10|448.47|446.17|448.44|446.14|448.47|446.17|448.36|446.06|19
1735623070000|2024-12-31 05:31:10|437.2|434.9|437.18|434.88|437.31|435.01|437.06|434.76|29
1735554740000|2024-12-30 10:32:20|448.43|446.13|448.39|446.09|448.45|446.15|448.37|446.07|18
1735623080000|2024-12-31 05:31:20|437.17|434.87|437.03|434.73|437.17|434.87|436.98|434.68|21
1735554750000|2024-12-30 10:32:30|448.4|446.1|448.28|445.98|448.42|446.12|448.28|445.98|21
1735623090000|2024-12-31 05:31:30|437.06|434.76|437.08|434.78|437.19|434.89|437.02|434.72|25
1735554760000|2024-12-30 10:32:40|448.3|446|448.25|445.95|448.31|446.01|448.14|445.84|25
1735623100000|2024-12-31 05:31:40|437.12|434.82|436.99|434.69|437.16|434.86|436.94|434.64|27
1735554770000|2024-12-30 10:32:50|448.26|445.96|448.29|445.99|448.39|446.09|448.25|445.95|24
1735623110000|2024-12-31 05:31:50|436.98|434.68|436.84|434.54|436.98|434.68|436.81|434.51|20
1735554780000|2024-12-30 10:33:00|448.27|445.97|447.89|445.59|448.27|445.97|447.84|445.54|29
1735623120000|2024-12-31 05:32:00|436.85|434.55|436.51|434.21|436.85|434.55|436.51|434.21|25
1735554790000|2024-12-30 10:33:10|447.91|445.61|447.88|445.58|447.92|445.62|447.84|445.54|21
1735623130000|2024-12-31 05:32:10|436.46|434.16|436.46|434.16|436.53|434.23|436.39|434.09|24
1735554800000|2024-12-30 10:33:20|447.89|445.59|448.03|445.73|448.05|445.75|447.88|445.58|22
1735623140000|2024-12-31 05:32:20|436.47|434.17|436.69|434.39|436.74|434.44|436.46|434.16|30
1735554810000|2024-12-30 10:33:30|448.04|445.74|447.83|445.53|448.04|445.74|447.81|445.51|21
1735623150000|2024-12-31 05:32:30|436.64|434.34|436.88|434.58|436.9|434.6|436.64|434.34|25
1735554820000|2024-12-30 10:33:40|447.85|445.55|447.99|445.69|448.04|445.74|447.83|445.53|21
1735623160000|2024-12-31 05:32:40|436.89|434.59|437.04|434.74|437.06|434.76|436.89|434.59|24
1735554830000|2024-12-30 10:33:50|447.98|445.68|447.99|445.69|448.04|445.74|447.88|445.58|25
1735623170000|2024-12-31 05:32:50|437.03|434.73|437.08|434.78|437.09|434.79|436.9|434.6|28
1735554840000|2024-12-30 10:34:00|448|445.7|448.08|445.78|448.13|445.83|447.93|445.63|20
1735623180000|2024-12-31 05:33:00|437.07|434.77|437.1|434.8|437.11|434.81|437.03|434.73|24
1735554850000|2024-12-30 10:34:10|448.09|445.79|448.22|445.92|448.23|445.93|448.05|445.75|20
1735623190000|2024-12-31 05:33:10|437.11|434.81|437.33|435.03|437.33|435.03|437.11|434.81|27
1735554860000|2024-12-30 10:34:20|448.23|445.93|448.25|445.95|448.26|445.96|448.22|445.92|18
1735623200000|2024-12-31 05:33:20|437.38|435.08|437.25|434.95|437.42|435.12|437.25|434.95|29
1735554870000|2024-12-30 10:34:30|448.26|445.96|448.27|445.97|448.29|445.99|448.24|445.94|14
1735623210000|2024-12-31 05:33:30|437.24|434.94|436.99|434.69|437.24|434.94|436.96|434.66|31
1735554880000|2024-12-30 10:34:40|448.28|445.98|448.28|445.98|448.29|445.99|448.27|445.97|12
1735623220000|2024-12-31 05:33:40|436.98|434.68|437.05|434.75|437.1|434.8|436.96|434.66|22
1735554890000|2024-12-30 10:34:50|448.29|445.99|448.3|446|448.32|446.02|448.29|445.99|14
1735623230000|2024-12-31 05:33:50|437.07|434.77|437.04|434.74|437.08|434.78|437.03|434.73|20
1735554900000|2024-12-30 10:35:00|448.29|445.99|448.19|445.89|448.3|446|448.19|445.89|13
1735623240000|2024-12-31 05:34:00|437.05|434.75|437.07|434.77|437.11|434.81|437.05|434.75|26
1735554910000|2024-12-30 10:35:10|448.27|445.97|448.27|445.97|448.32|446.02|448.26|445.96|19
1735623250000|2024-12-31 05:34:10|437.09|434.79|437.14|434.84|437.18|434.88|437.04|434.74|24
1735554920000|2024-12-30 10:35:20|448.26|445.96|448.18|445.88|448.26|445.96|448.13|445.83|20
1735623260000|2024-12-31 05:34:20|437.16|434.86|437.38|435.08|437.38|435.08|437.13|434.83|17
1735554930000|2024-12-30 10:35:30|448.12|445.82|448.11|445.81|448.15|445.85|448.1|445.8|14
1735623270000|2024-12-31 05:34:30|437.39|435.09|437.53|435.23|437.53|435.23|437.39|435.09|15
1735554940000|2024-12-30 10:35:40|448.08|445.78|447.84|445.54|448.08|445.78|447.83|445.53|24
1735623280000|2024-12-31 05:34:40|437.58|435.28|437.69|435.39|437.71|435.41|437.58|435.28|19
1735554950000|2024-12-30 10:35:50|447.8|445.5|447.82|445.52|447.92|445.62|447.75|445.45|16
1735623290000|2024-12-31 05:34:50|437.7|435.4|437.63|435.33|437.7|435.4|437.59|435.29|21
1735554960000|2024-12-30 10:36:00|447.89|445.59|447.81|445.51|447.93|445.63|447.77|445.47|11
1735554970000|2024-12-30 10:36:10|447.88|445.58|447.75|445.45|447.92|445.62|447.73|445.43|12
1735623300000|2024-12-31 05:35:00|437.64|435.34|437.88|435.58|437.88|435.58|437.63|435.33|25
1735554980000|2024-12-30 10:36:20|447.78|445.48|447.79|445.49|447.82|445.52|447.73|445.43|10
1735623310000|2024-12-31 05:35:10|437.91|435.61|437.96|435.66|438.08|435.78|437.91|435.61|21
1735554990000|2024-12-30 10:36:30|447.87|445.57|447.82|445.52|447.92|445.62|447.8|445.5|9
1735623320000|2024-12-31 05:35:20|437.94|435.64|437.74|435.44|437.94|435.64|437.71|435.41|26
1735555000000|2024-12-30 10:36:40|447.8|445.5|447.8|445.5|447.81|445.51|447.8|445.5|3
1735623330000|2024-12-31 05:35:30|437.73|435.43|437.53|435.23|437.74|435.44|437.51|435.21|26
1735555010000|2024-12-30 10:36:50|447.88|445.58|447.77|445.47|447.88|445.58|447.77|445.47|14
1735623340000|2024-12-31 05:35:40|437.54|435.24|437.48|435.18|437.58|435.28|437.43|435.13|30
1735555020000|2024-12-30 10:37:00|447.86|445.56|448.04|445.74|448.04|445.74|447.78|445.48|17
1735623350000|2024-12-31 05:35:50|437.49|435.19|437.38|435.08|437.51|435.21|437.34|435.04|22
1735555030000|2024-12-30 10:37:10|448.05|445.75|448.39|446.09|448.39|446.09|448.05|445.75|16
1735623360000|2024-12-31 05:36:00|437.37|435.07|437.31|435.01|437.37|435.07|437.28|434.98|26
1735555040000|2024-12-30 10:37:20|448.43|446.13|448.47|446.17|448.53|446.23|448.42|446.12|8
1735623370000|2024-12-31 05:36:10|437.34|435.04|437.48|435.18|437.5|435.2|437.32|435.02|22
1735555050000|2024-12-30 10:37:30|448.46|446.16|448.54|446.24|448.58|446.28|448.46|446.16|8
1735623380000|2024-12-31 05:36:20|437.47|435.17|437.57|435.27|437.71|435.41|437.47|435.17|23
1735555060000|2024-12-30 10:37:40|448.51|446.21|448.13|445.83|448.51|446.21|448.13|445.83|9
1735623390000|2024-12-31 05:36:30|437.58|435.28|437.55|435.25|437.61|435.31|437.49|435.19|23
1735555070000|2024-12-30 10:37:50|448.19|445.89|448.25|445.95|448.25|445.95|448.15|445.85|7
1735623400000|2024-12-31 05:36:40|437.56|435.26|437.65|435.35|437.69|435.39|437.5|435.2|21
1735555080000|2024-12-30 10:38:00|448.26|445.96|448.24|445.94|448.3|446|448.15|445.85|16
1735623410000|2024-12-31 05:36:50|437.66|435.36|437.81|435.51|437.84|435.54|437.66|435.36|22
1735555090000|2024-12-30 10:38:10|448.34|446.04|448.39|446.09|448.4|446.1|448.34|446.04|3
1735623420000|2024-12-31 05:37:00|437.82|435.52|437.96|435.66|438.02|435.72|437.82|435.52|19
1735555100000|2024-12-30 10:38:20|448.32|446.02|448.11|445.81|448.32|446.02|448.11|445.81|6
1735623430000|2024-12-31 05:37:10|437.95|435.65|437.71|435.41|437.97|435.67|437.69|435.39|25
1735555110000|2024-12-30 10:38:30|448.09|445.79|448.15|445.85|448.21|445.91|448.09|445.79|11
1735623440000|2024-12-31 05:37:20|437.69|435.39|437.77|435.47|437.83|435.53|437.69|435.39|19
1735555120000|2024-12-30 10:38:40|448.13|445.83|448.29|445.99|448.29|445.99|448.13|445.83|15
1735623450000|2024-12-31 05:37:30|437.76|435.46|437.87|435.57|437.87|435.57|437.71|435.41|24
1735555130000|2024-12-30 10:38:50|448.28|445.98|448.33|446.03|448.37|446.07|448.24|445.94|13
1735623460000|2024-12-31 05:37:40|437.88|435.58|437.84|435.54|437.88|435.58|437.81|435.51|16
1735555140000|2024-12-30 10:39:00|448.31|446.01|448.34|446.04|448.35|446.05|448.23|445.93|6
1735623470000|2024-12-31 05:37:50|437.85|435.55|438.06|435.76|438.08|435.78|437.84|435.54|27
1735555150000|2024-12-30 10:39:10|448.32|446.02|448.31|446.01|448.36|446.06|448.23|445.93|13
1735555160000|2024-12-30 10:39:20|448.29|445.99|448.22|445.92|448.3|446|448.22|445.92|6
1735623480000|2024-12-31 05:38:00|438.05|435.75|438.07|435.77|438.15|435.85|437.99|435.69|25
1735555170000|2024-12-30 10:39:30|448.19|445.89|448.11|445.81|448.19|445.89|448.09|445.79|5
1735623490000|2024-12-31 05:38:10|438.08|435.78|437.89|435.59|438.08|435.78|437.88|435.58|20
1735555180000|2024-12-30 10:39:40|448.2|445.9|448.1|445.8|448.2|445.9|448.1|445.8|5
1735623500000|2024-12-31 05:38:20|437.91|435.61|437.77|435.47|437.94|435.64|437.73|435.43|24
1735555190000|2024-12-30 10:39:50|448.07|445.77|448.07|445.77|448.07|445.77|448.07|445.77|1
1735623510000|2024-12-31 05:38:30|437.76|435.46|437.93|435.63|437.93|435.63|437.76|435.46|19
1735623520000|2024-12-31 05:38:40|437.92|435.62|437.78|435.48|437.92|435.62|437.78|435.48|15
1735555200000|2024-12-30 10:40:00|448.14|445.84|448.17|445.87|448.38|446.08|448.09|445.79|18
1735623530000|2024-12-31 05:38:50|437.79|435.49|437.74|435.44|437.79|435.49|437.74|435.44|14
1735555210000|2024-12-30 10:40:10|448.08|445.78|448.12|445.82|448.15|445.85|448.02|445.72|11
1735623540000|2024-12-31 05:39:00|437.75|435.45|437.68|435.38|437.78|435.48|437.68|435.38|24
1735555220000|2024-12-30 10:40:20|448.11|445.81|448.01|445.71|448.11|445.81|448.01|445.71|5
1735623550000|2024-12-31 05:39:10|437.65|435.35|437.76|435.46|437.78|435.48|437.65|435.35|26
1735555230000|2024-12-30 10:40:30|448.13|445.83|448.06|445.76|448.13|445.83|448.06|445.76|2
1735623560000|2024-12-31 05:39:20|437.75|435.45|437.88|435.58|437.89|435.59|437.69|435.39|16
1735555250000|2024-12-30 10:40:50|448.13|445.83|448.2|445.9|448.23|445.93|448.08|445.78|11
1735623570000|2024-12-31 05:39:30|437.89|435.59|437.91|435.61|437.94|435.64|437.83|435.53|23
1735555260000|2024-12-30 10:41:00|448.13|445.83|448.47|446.17|448.47|446.17|448.07|445.77|23
1735623580000|2024-12-31 05:39:40|437.92|435.62|437.92|435.62|437.99|435.69|437.9|435.6|19
1735555270000|2024-12-30 10:41:10|448.48|446.18|448.47|446.17|448.6|446.3|448.46|446.16|17
1735623590000|2024-12-31 05:39:50|437.93|435.63|437.93|435.63|438.02|435.72|437.92|435.62|19
1735555280000|2024-12-30 10:41:20|448.57|446.27|448.64|446.34|448.74|446.44|448.57|446.27|25
1735555290000|2024-12-30 10:41:30|448.66|446.36|448.74|446.44|448.74|446.44|448.66|446.36|6
1735623600000|2024-12-31 05:40:00|437.94|435.64|437.91|435.61|437.97|435.67|437.82|435.52|26
1735555300000|2024-12-30 10:41:40|448.76|446.46|448.82|446.52|448.85|446.55|448.76|446.46|13
1735623610000|2024-12-31 05:40:10|437.92|435.62|437.89|435.59|438.01|435.71|437.86|435.56|20
1735555310000|2024-12-30 10:41:50|448.83|446.53|448.82|446.52|448.84|446.54|448.82|446.52|4
1735623620000|2024-12-31 05:40:20|437.88|435.58|437.89|435.59|437.91|435.61|437.83|435.53|15
1735555320000|2024-12-30 10:42:00|448.77|446.47|448.54|446.24|448.77|446.47|448.54|446.24|15
1735623630000|2024-12-31 05:40:30|437.88|435.58|437.88|435.58|437.92|435.62|437.85|435.55|13
1735555330000|2024-12-30 10:42:10|448.53|446.23|448.55|446.25|448.62|446.32|448.46|446.16|17
1735623640000|2024-12-31 05:40:40|437.89|435.59|437.92|435.62|437.94|435.64|437.89|435.59|20
1735555340000|2024-12-30 10:42:20|448.54|446.24|448.49|446.19|448.56|446.26|448.47|446.17|21
1735623650000|2024-12-31 05:40:50|437.93|435.63|437.9|435.6|437.94|435.64|437.88|435.58|21
1735555350000|2024-12-30 10:42:30|448.47|446.17|448.5|446.2|448.55|446.25|448.47|446.17|19
1735623660000|2024-12-31 05:41:00|437.89|435.59|438.16|435.86|438.17|435.87|437.89|435.59|17
1735555360000|2024-12-30 10:42:40|448.51|446.21|448.43|446.13|448.52|446.22|448.39|446.09|19
1735623670000|2024-12-31 05:41:10|438.17|435.87|438.07|435.77|438.24|435.94|438.02|435.72|26
1735555370000|2024-12-30 10:42:50|448.42|446.12|448.46|446.16|448.46|446.16|448.36|446.06|15
1735623680000|2024-12-31 05:41:20|438.05|435.75|438.08|435.78|438.09|435.79|438.05|435.75|18
1735555380000|2024-12-30 10:43:00|448.49|446.19|448.59|446.29|448.61|446.31|448.47|446.17|19
1735623690000|2024-12-31 05:41:30|438.09|435.79|437.93|435.63|438.09|435.79|437.81|435.51|21
1735555390000|2024-12-30 10:43:10|448.6|446.3|448.54|446.24|448.62|446.32|448.54|446.24|11
1735623700000|2024-12-31 05:41:40|437.91|435.61|437.99|435.69|438.01|435.71|437.87|435.57|18
1735623710000|2024-12-31 05:41:50|438|435.7|437.8|435.5|438.01|435.71|437.78|435.48|24
1735555400000|2024-12-30 10:43:20|448.53|446.23|448.57|446.27|448.62|446.32|448.46|446.16|22
1735623720000|2024-12-31 05:42:00|437.83|435.53|437.75|435.45|437.84|435.54|437.75|435.45|17
1735555410000|2024-12-30 10:43:30|448.56|446.26|448.58|446.28|448.59|446.29|448.53|446.23|25
1735623730000|2024-12-31 05:42:10|437.73|435.43|437.75|435.45|437.83|435.53|437.73|435.43|19
1735555420000|2024-12-30 10:43:40|448.59|446.29|448.74|446.44|448.74|446.44|448.55|446.25|14
1735623740000|2024-12-31 05:42:20|437.76|435.46|437.76|435.46|437.79|435.49|437.75|435.45|15
1735555430000|2024-12-30 10:43:50|448.76|446.46|448.67|446.37|448.77|446.47|448.67|446.37|15
1735623750000|2024-12-31 05:42:30|437.75|435.45|437.72|435.42|437.76|435.46|437.72|435.42|12
1735555440000|2024-12-30 10:44:00|448.66|446.36|448.75|446.45|448.81|446.51|448.65|446.35|16
1735623760000|2024-12-31 05:42:40|437.71|435.41|437.49|435.19|437.71|435.41|437.48|435.18|30
1735555450000|2024-12-30 10:44:10|448.76|446.46|448.74|446.44|448.78|446.48|448.73|446.43|17
1735623770000|2024-12-31 05:42:50|437.51|435.21|437.36|435.06|437.51|435.21|437.36|435.06|23
1735555460000|2024-12-30 10:44:20|448.75|446.45|448.74|446.44|448.75|446.45|448.73|446.43|5
1735623780000|2024-12-31 05:43:00|437.38|435.08|437.42|435.12|437.58|435.28|437.36|435.06|26
1735555470000|2024-12-30 10:44:30|448.75|446.45|448.61|446.31|448.75|446.45|448.59|446.29|11
1735623790000|2024-12-31 05:43:10|437.43|435.13|437.62|435.32|437.62|435.32|437.43|435.13|22
1735555480000|2024-12-30 10:44:40|448.62|446.32|448.52|446.22|448.62|446.32|448.52|446.22|10
1735623800000|2024-12-31 05:43:20|437.63|435.33|437.74|435.44|437.8|435.5|437.63|435.33|23
1735555490000|2024-12-30 10:44:50|448.47|446.17|448.47|446.17|448.48|446.18|448.46|446.16|11
1735623810000|2024-12-31 05:43:30|437.75|435.45|437.75|435.45|437.79|435.49|437.73|435.43|13
1735555500000|2024-12-30 10:45:00|448.48|446.18|448.73|446.43|448.73|446.43|448.48|446.18|24
1735623820000|2024-12-31 05:43:40|437.77|435.47|437.75|435.45|437.83|435.53|437.72|435.42|13
1735555510000|2024-12-30 10:45:10|448.74|446.44|448.71|446.41|448.74|446.44|448.69|446.39|19
1735623830000|2024-12-31 05:43:50|437.74|435.44|437.76|435.46|437.78|435.48|437.73|435.43|14
1735555520000|2024-12-30 10:45:20|448.7|446.4|448.59|446.29|448.75|446.45|448.57|446.27|18
1735623840000|2024-12-31 05:44:00|437.78|435.48|437.91|435.61|437.91|435.61|437.77|435.47|21
1735555530000|2024-12-30 10:45:30|448.58|446.28|448.69|446.39|448.69|446.39|448.57|446.27|11
1735623850000|2024-12-31 05:44:10|437.9|435.6|438.07|435.77|438.08|435.78|437.9|435.6|19
1735555540000|2024-12-30 10:45:40|448.68|446.38|448.91|446.61|448.91|446.61|448.68|446.38|19
1735623860000|2024-12-31 05:44:20|438.06|435.76|438.17|435.87|438.22|435.92|438.01|435.71|22
1735555550000|2024-12-30 10:45:50|448.87|446.57|448.87|446.57|448.92|446.62|448.86|446.56|19
1735623870000|2024-12-31 05:44:30|438.2|435.9|437.9|435.6|438.2|435.9|437.87|435.57|22
1735555560000|2024-12-30 10:46:00|448.88|446.58|449.04|446.74|449.09|446.79|448.83|446.53|19
1735623880000|2024-12-31 05:44:40|437.89|435.59|437.83|435.53|437.9|435.6|437.83|435.53|20
1735555570000|2024-12-30 10:46:10|449.03|446.73|448.92|446.62|449.04|446.74|448.85|446.55|23
1735623890000|2024-12-31 05:44:50|437.84|435.54|437.78|435.48|437.85|435.55|437.77|435.47|21
1735555580000|2024-12-30 10:46:20|448.95|446.65|448.94|446.64|449.09|446.79|448.92|446.62|18
1735623900000|2024-12-31 05:45:00|437.79|435.49|437.76|435.46|437.81|435.51|437.72|435.42|15
1735555590000|2024-12-30 10:46:30|448.93|446.63|448.81|446.51|448.93|446.63|448.81|446.51|21
1735623910000|2024-12-31 05:45:10|437.77|435.47|437.78|435.48|437.88|435.58|437.76|435.46|28
1735555600000|2024-12-30 10:46:40|448.82|446.52|448.96|446.66|449|446.7|448.82|446.52|22
1735623920000|2024-12-31 05:45:20|437.83|435.53|437.81|435.51|437.88|435.58|437.81|435.51|19
1735555610000|2024-12-30 10:46:50|448.99|446.69|448.93|446.63|449.06|446.76|448.93|446.63|12
1735623930000|2024-12-31 05:45:30|437.83|435.53|438|435.7|438.01|435.71|437.83|435.53|18
1735555620000|2024-12-30 10:47:00|448.97|446.67|448.95|446.65|448.97|446.67|448.89|446.59|8
1735623940000|2024-12-31 05:45:40|437.98|435.68|438.02|435.72|438.04|435.74|437.94|435.64|19
1735555630000|2024-12-30 10:47:10|448.94|446.64|449.01|446.71|449.02|446.72|448.92|446.62|11
1735623950000|2024-12-31 05:45:50|438|435.7|437.95|435.65|438.02|435.72|437.95|435.65|18
1735555640000|2024-12-30 10:47:20|449.02|446.72|449.03|446.73|449.05|446.75|448.94|446.64|17
1735623960000|2024-12-31 05:46:00|437.97|435.67|438.11|435.81|438.24|435.94|437.91|435.61|28
1735555650000|2024-12-30 10:47:30|449.04|446.74|448.8|446.5|449.04|446.74|448.8|446.5|16
1735623970000|2024-12-31 05:46:10|438.12|435.82|438|435.7|438.12|435.82|437.96|435.66|25
1735555660000|2024-12-30 10:47:40|448.79|446.49|448.79|446.49|448.8|446.5|448.74|446.44|24
1735623980000|2024-12-31 05:46:20|438.01|435.71|437.84|435.54|438.05|435.75|437.83|435.53|28
1735555670000|2024-12-30 10:47:50|448.77|446.47|448.92|446.62|449.01|446.71|448.77|446.47|11
1735623990000|2024-12-31 05:46:30|437.86|435.56|438.04|435.74|438.04|435.74|437.83|435.53|26
1735555680000|2024-12-30 10:48:00|448.9|446.6|448.98|446.68|448.98|446.68|448.87|446.57|10
1735624000000|2024-12-31 05:46:40|438.05|435.75|437.86|435.56|438.06|435.76|437.86|435.56|23
1735555690000|2024-12-30 10:48:10|449.03|446.73|448.98|446.68|449.03|446.73|448.97|446.67|14
1735624010000|2024-12-31 05:46:50|437.85|435.55|437.78|435.48|437.87|435.57|437.71|435.41|20
1735555700000|2024-12-30 10:48:20|448.99|446.69|449.14|446.84|449.16|446.86|448.97|446.67|16
1735624020000|2024-12-31 05:47:00|437.79|435.49|437.94|435.64|438|435.7|437.79|435.49|28
1735555710000|2024-12-30 10:48:30|449.13|446.83|449.28|446.98|449.3|447|449.13|446.83|16
1735624030000|2024-12-31 05:47:10|437.96|435.66|437.8|435.5|437.96|435.66|437.8|435.5|19
1735555720000|2024-12-30 10:48:40|449.29|446.99|449.26|446.96|449.3|447|449.25|446.95|12
1735624040000|2024-12-31 05:47:20|437.78|435.48|437.79|435.49|437.84|435.54|437.77|435.47|22
1735555730000|2024-12-30 10:48:50|449.29|446.99|449.21|446.91|449.3|447|449.21|446.91|11
1735624050000|2024-12-31 05:47:30|437.8|435.5|437.81|435.51|437.85|435.55|437.75|435.45|17
1735555740000|2024-12-30 10:49:00|449.14|446.84|449.09|446.79|449.17|446.87|449.06|446.76|17
1735624060000|2024-12-31 05:47:40|437.76|435.46|437.73|435.43|437.8|435.5|437.72|435.42|12
1735555750000|2024-12-30 10:49:10|449.13|446.83|449.17|446.87|449.17|446.87|449.12|446.82|7
1735624070000|2024-12-31 05:47:50|437.74|435.44|437.74|435.44|437.76|435.46|437.72|435.42|17
1735555760000|2024-12-30 10:49:20|449.21|446.91|449.15|446.85|449.26|446.96|449.15|446.85|15
1735624080000|2024-12-31 05:48:00|437.75|435.45|437.81|435.51|437.85|435.55|437.74|435.44|14
1735555770000|2024-12-30 10:49:30|449.14|446.84|449.09|446.79|449.14|446.84|449.09|446.79|14
1735624090000|2024-12-31 05:48:10|437.84|435.54|437.57|435.27|437.84|435.54|437.57|435.27|23
1735555780000|2024-12-30 10:49:40|449.08|446.78|448.98|446.68|449.08|446.78|448.94|446.64|14
1735624100000|2024-12-31 05:48:20|437.58|435.28|437.35|435.05|437.6|435.3|437.32|435.02|21
1735555790000|2024-12-30 10:49:50|448.97|446.67|448.96|446.66|448.98|446.68|448.91|446.61|16
1735624110000|2024-12-31 05:48:30|437.34|435.04|437.2|434.9|437.34|435.04|437.19|434.89|26
1735555800000|2024-12-30 10:50:00|449|446.7|449.03|446.73|449.04|446.74|448.9|446.6|21
1735624120000|2024-12-31 05:48:40|437.21|434.91|436.94|434.64|437.24|434.94|436.94|434.64|25
1735555810000|2024-12-30 10:50:10|449.01|446.71|448.98|446.68|449.03|446.73|448.96|446.66|17
1735624130000|2024-12-31 05:48:50|436.91|434.61|436.77|434.47|436.92|434.62|436.75|434.45|27
1735555820000|2024-12-30 10:50:20|448.99|446.69|448.95|446.65|448.99|446.69|448.84|446.54|22
1735624140000|2024-12-31 05:49:00|436.76|434.46|436.85|434.55|436.85|434.55|436.61|434.31|29
1735555830000|2024-12-30 10:50:30|448.94|446.64|448.97|446.67|448.97|446.67|448.94|446.64|7
1735624150000|2024-12-31 05:49:10|436.84|434.54|437.01|434.71|437.01|434.71|436.82|434.52|21
1735555840000|2024-12-30 10:50:40|448.96|446.66|448.95|446.65|448.99|446.69|448.88|446.58|20
1735624160000|2024-12-31 05:49:20|436.98|434.68|436.88|434.58|437|434.7|436.83|434.53|22
1735555850000|2024-12-30 10:50:50|448.96|446.66|448.97|446.67|449.1|446.8|448.94|446.64|18
1735624170000|2024-12-31 05:49:30|436.98|434.68|436.89|434.59|436.99|434.69|436.87|434.57|16
1735555860000|2024-12-30 10:51:00|448.98|446.68|449.03|446.73|449.08|446.78|448.98|446.68|11
1735624180000|2024-12-31 05:49:40|436.88|434.58|437.08|434.78|437.1|434.8|436.86|434.56|17
1735555870000|2024-12-30 10:51:10|449.05|446.75|449.06|446.76|449.07|446.77|449|446.7|21
1735624190000|2024-12-31 05:49:50|437.1|434.8|437.16|434.86|437.18|434.88|437.09|434.79|15
1735555880000|2024-12-30 10:51:20|449.07|446.77|448.94|446.64|449.12|446.82|448.94|446.64|18
1735555890000|2024-12-30 10:51:30|448.91|446.61|448.65|446.35|448.91|446.61|448.63|446.33|25
1735624200000|2024-12-31 05:50:00|437.17|434.87|437.18|434.88|437.27|434.97|437.16|434.86|30
1735555900000|2024-12-30 10:51:40|448.63|446.33|448.53|446.23|448.63|446.33|448.47|446.17|17
1735624210000|2024-12-31 05:50:10|437.17|434.87|437.32|435.02|437.33|435.03|437.17|434.87|31
1735555910000|2024-12-30 10:51:50|448.54|446.24|448.57|446.27|448.57|446.27|448.47|446.17|17
1735624220000|2024-12-31 05:50:20|437.34|435.04|437.14|434.84|437.4|435.1|437.12|434.82|28
1735555920000|2024-12-30 10:52:00|448.56|446.26|448.53|446.23|448.57|446.27|448.46|446.16|21
1735624230000|2024-12-31 05:50:30|437.18|434.88|437.15|434.85|437.25|434.95|437.13|434.83|25
1735555930000|2024-12-30 10:52:10|448.52|446.22|448.49|446.19|448.54|446.24|448.47|446.17|21
1735624240000|2024-12-31 05:50:40|437.1|434.8|436.9|434.6|437.13|434.83|436.83|434.53|30
1735555940000|2024-12-30 10:52:20|448.51|446.21|448.35|446.05|448.52|446.22|448.26|445.96|17
1735624250000|2024-12-31 05:50:50|436.89|434.59|436.9|434.6|436.9|434.6|436.83|434.53|22
1735555950000|2024-12-30 10:52:30|448.34|446.04|448.19|445.89|448.34|446.04|448.17|445.87|24
1735624260000|2024-12-31 05:51:00|436.91|434.61|436.94|434.64|437.08|434.78|436.91|434.61|19
1735555960000|2024-12-30 10:52:40|448.23|445.93|447.98|445.68|448.24|445.94|447.98|445.68|25
1735624270000|2024-12-31 05:51:10|436.95|434.65|437.2|434.9|437.28|434.98|436.95|434.65|24
1735555970000|2024-12-30 10:52:50|448|445.7|447.98|445.68|448.1|445.8|447.96|445.66|23
1735624280000|2024-12-31 05:51:20|437.25|434.95|437.17|434.87|437.3|435|437.11|434.81|23
1735555980000|2024-12-30 10:53:00|447.99|445.69|447.83|445.53|448.16|445.86|447.77|445.47|23
1735624290000|2024-12-31 05:51:30|437.16|434.86|436.98|434.68|437.16|434.86|436.98|434.68|20
1735555990000|2024-12-30 10:53:10|447.82|445.52|446.81|444.51|447.84|445.54|446.81|444.51|14
1735624300000|2024-12-31 05:51:40|436.96|434.66|436.73|434.43|436.97|434.67|436.73|434.43|20
1735556000000|2024-12-30 10:53:20|446.8|444.5|446.35|444.05|446.8|444.5|446.28|443.98|31
1735624310000|2024-12-31 05:51:50|436.75|434.45|436.69|434.39|436.77|434.47|436.68|434.38|19
1735556010000|2024-12-30 10:53:30|446.34|444.04|445.98|443.68|446.38|444.08|445.81|443.51|24
1735624320000|2024-12-31 05:52:00|436.65|434.35|436.69|434.39|436.71|434.41|436.59|434.29|18
1735556020000|2024-12-30 10:53:40|445.97|443.67|445.96|443.66|446.13|443.83|445.72|443.42|26
1735624330000|2024-12-31 05:52:10|436.7|434.4|436.79|434.49|436.89|434.59|436.7|434.4|25
1735556030000|2024-12-30 10:53:50|445.99|443.69|444.85|442.55|446.09|443.79|444.85|442.55|16
1735624340000|2024-12-31 05:52:20|436.77|434.47|436.6|434.3|436.86|434.56|436.56|434.26|23
1735556040000|2024-12-30 10:54:00|444.88|442.58|444.74|442.44|445.02|442.72|444.74|442.44|25
1735624350000|2024-12-31 05:52:30|436.61|434.31|436.82|434.52|436.86|434.56|436.6|434.3|18
1735556050000|2024-12-30 10:54:10|444.65|442.35|444.26|441.96|444.65|442.35|444.1|441.8|21
1735624360000|2024-12-31 05:52:40|436.81|434.51|437.13|434.83|437.2|434.9|436.81|434.51|22
1735556060000|2024-12-30 10:54:20|444.27|441.97|444.84|442.54|444.92|442.62|444.27|441.97|27
1735624370000|2024-12-31 05:52:50|437.15|434.85|437.2|434.9|437.23|434.93|437.15|434.85|25
1735556070000|2024-12-30 10:54:30|444.85|442.55|445.07|442.77|445.11|442.81|444.85|442.55|12
1735624380000|2024-12-31 05:53:00|437.17|434.87|437.16|434.86|437.18|434.88|437.07|434.77|21
1735556080000|2024-12-30 10:54:40|445.06|442.76|446.74|444.44|446.76|444.46|445.05|442.75|30
1735624390000|2024-12-31 05:53:10|437.17|434.87|437.35|435.05|437.35|435.05|437.12|434.82|16
1735556090000|2024-12-30 10:54:50|446.73|444.43|447.53|445.23|447.65|445.35|446.71|444.41|22
1735624400000|2024-12-31 05:53:20|437.36|435.06|437.24|434.94|437.36|435.06|437.21|434.91|17
1735556100000|2024-12-30 10:55:00|447.43|445.13|447.6|445.3|447.75|445.45|447.38|445.08|26
1735624410000|2024-12-31 05:53:30|437.23|434.93|437.19|434.89|437.3|435|437.18|434.88|28
1735556110000|2024-12-30 10:55:10|447.61|445.31|447.6|445.3|447.84|445.54|447.35|445.05|25
1735624420000|2024-12-31 05:53:40|437.18|434.88|437.09|434.79|437.18|434.88|437.03|434.73|20
1735556120000|2024-12-30 10:55:20|447.59|445.29|447.91|445.61|448.04|445.74|447.59|445.29|28
1735624430000|2024-12-31 05:53:50|437.1|434.8|437.09|434.79|437.12|434.82|437.08|434.78|14
1735556130000|2024-12-30 10:55:30|447.92|445.62|448.36|446.06|448.97|446.67|447.81|445.51|26
1735624440000|2024-12-31 05:54:00|437.1|434.8|437.16|434.86|437.16|434.86|437.09|434.79|17
1735556140000|2024-12-30 10:55:40|448.33|446.03|448.2|445.9|448.34|446.04|448.2|445.9|12
1735624450000|2024-12-31 05:54:10|437.15|434.85|437.04|434.74|437.16|434.86|437.04|434.74|15
1735556150000|2024-12-30 10:55:50|447.87|445.57|447.39|445.09|447.87|445.57|447.32|445.02|11
1735624460000|2024-12-31 05:54:20|437.06|434.76|437.04|434.74|437.06|434.76|436.95|434.65|23
1735556160000|2024-12-30 10:56:00|447.37|445.07|447.61|445.31|447.62|445.32|447.35|445.05|20
1735624470000|2024-12-31 05:54:30|437.05|434.75|437.04|434.74|437.19|434.89|437.01|434.71|21
1735556170000|2024-12-30 10:56:10|447.62|445.32|447.63|445.33|447.66|445.36|447.55|445.25|18
1735624480000|2024-12-31 05:54:40|437.05|434.75|437.2|434.9|437.3|435|437.03|434.73|26
1735556180000|2024-12-30 10:56:20|447.64|445.34|447.73|445.43|447.88|445.58|447.64|445.34|17
1735624490000|2024-12-31 05:54:50|437.21|434.91|437|434.7|437.23|434.93|436.91|434.61|24
1735556190000|2024-12-30 10:56:30|447.74|445.44|448.13|445.83|448.15|445.85|447.74|445.44|29
1735624500000|2024-12-31 05:55:00|437.01|434.71|437.13|434.83|437.15|434.85|437.01|434.71|16
1735556200000|2024-12-30 10:56:40|448.14|445.84|448.33|446.03|448.34|446.04|448.08|445.78|20
1735624510000|2024-12-31 05:55:10|437.14|434.84|437.89|435.59|438.04|435.74|437.14|434.84|25
1735556210000|2024-12-30 10:56:50|448.32|446.02|448.3|446|448.35|446.05|448.3|446|10
1735624520000|2024-12-31 05:55:20|437.88|435.58|439.35|437.05|439.35|437.05|437.82|435.52|24
1735556220000|2024-12-30 10:57:00|448.29|445.99|448.23|445.93|448.31|446.01|448.21|445.91|18
1735624530000|2024-12-31 05:55:30|439.46|437.16|439.72|437.42|440.29|437.99|439.43|437.13|22
1735556230000|2024-12-30 10:57:10|448.24|445.94|448.32|446.02|448.33|446.03|448.18|445.88|26
1735624540000|2024-12-31 05:55:40|439.71|437.41|440.03|437.73|440.26|437.96|439.67|437.37|22
1735556240000|2024-12-30 10:57:20|448.31|446.01|448.18|445.88|448.31|446.01|448.18|445.88|10
1735624550000|2024-12-31 05:55:50|440.04|437.74|441.4|439.1|441.4|439.1|439.94|437.64|30
1735556250000|2024-12-30 10:57:30|448.19|445.89|448.11|445.81|448.19|445.89|448.11|445.81|12
1735624560000|2024-12-31 05:56:00|441.34|439.04|440.5|438.2|441.34|439.04|440|437.7|27
1735556260000|2024-12-30 10:57:40|448.1|445.8|448.06|445.76|448.1|445.8|447.99|445.69|8
1735624570000|2024-12-31 05:56:10|440.46|438.16|440.32|438.02|441.24|438.94|440.31|438.01|26
1735556270000|2024-12-30 10:57:50|448.07|445.77|448.14|445.84|448.18|445.88|448.05|445.75|16
1735624580000|2024-12-31 05:56:20|440.31|438.01|439.59|437.29|440.31|438.01|439.59|437.29|26
1735556280000|2024-12-30 10:58:00|448.15|445.85|448.26|445.96|448.26|445.96|448.13|445.83|18
1735624590000|2024-12-31 05:56:30|439.6|437.3|439.51|437.21|439.62|437.32|439.5|437.2|26
1735556290000|2024-12-30 10:58:10|448.27|445.97|448.14|445.84|448.27|445.97|448.14|445.84|13
1735624600000|2024-12-31 05:56:40|439.5|437.2|439.37|437.07|439.5|437.2|439.37|437.07|19
1735556300000|2024-12-30 10:58:20|448.11|445.81|448.13|445.83|448.17|445.87|448.07|445.77|19
1735624610000|2024-12-31 05:56:50|439.35|437.05|439.19|436.89|439.42|437.12|439.15|436.85|21
1735556310000|2024-12-30 10:58:30|448.14|445.84|448.13|445.83|448.15|445.85|448.09|445.79|12
1735624620000|2024-12-31 05:57:00|439.2|436.9|438.83|436.53|439.2|436.9|438.83|436.53|23
1735556320000|2024-12-30 10:58:40|448.12|445.82|448.08|445.78|448.13|445.83|448.08|445.78|8
1735624630000|2024-12-31 05:57:10|438.82|436.52|438.69|436.39|438.82|436.52|438.66|436.36|21
1735556330000|2024-12-30 10:58:50|448.09|445.79|448.04|445.74|448.1|445.8|447.97|445.67|12
1735624640000|2024-12-31 05:57:20|438.7|436.4|438.87|436.57|438.88|436.58|438.63|436.33|22
1735556340000|2024-12-30 10:59:00|448.06|445.76|447.92|445.62|448.06|445.76|447.92|445.62|13
1735624650000|2024-12-31 05:57:30|438.89|436.59|438.86|436.56|438.9|436.6|438.83|436.53|20
1735556350000|2024-12-30 10:59:10|447.84|445.54|447.85|445.55|447.88|445.58|447.82|445.52|8
1735624660000|2024-12-31 05:57:40|438.85|436.55|438.72|436.42|438.88|436.58|438.72|436.42|14
1735556360000|2024-12-30 10:59:20|447.83|445.53|447.93|445.63|447.94|445.64|447.79|445.49|15
1735624670000|2024-12-31 05:57:50|438.71|436.41|438.61|436.31|438.76|436.46|438.61|436.31|17
1735556370000|2024-12-30 10:59:30|447.89|445.59|447.87|445.57|447.9|445.6|447.86|445.56|15
1735624680000|2024-12-31 05:58:00|438.69|436.39|438.71|436.41|438.88|436.58|438.6|436.3|24
1735556380000|2024-12-30 10:59:40|447.86|445.56|447.96|445.66|448|445.7|447.86|445.56|16
1735624690000|2024-12-31 05:58:10|438.72|436.42|438.91|436.61|438.95|436.65|438.72|436.42|19
1735556390000|2024-12-30 10:59:50|447.97|445.67|447.94|445.64|448|445.7|447.92|445.62|19
1735624700000|2024-12-31 05:58:20|438.92|436.62|438.92|436.62|439.03|436.73|438.92|436.62|17
1735556400000|2024-12-30 11:00:00|447.95|445.65|448.31|446.01|448.31|446.01|447.95|445.65|27
1735624710000|2024-12-31 05:58:30|438.93|436.63|438.93|436.63|438.94|436.64|438.92|436.62|11
1735556410000|2024-12-30 11:00:10|448.32|446.02|448.47|446.17|448.51|446.21|448.32|446.02|21
1735624720000|2024-12-31 05:58:40|438.91|436.61|438.87|436.57|438.91|436.61|438.81|436.51|19
1735556420000|2024-12-30 11:00:20|448.51|446.21|448.72|446.42|448.72|446.42|448.35|446.05|25
1735624730000|2024-12-31 05:58:50|438.86|436.56|438.79|436.49|438.87|436.57|438.78|436.48|18
1735556430000|2024-12-30 11:00:30|448.75|446.45|448.75|446.45|448.82|446.52|448.7|446.4|25
1735624740000|2024-12-31 05:59:00|438.8|436.5|438.75|436.45|438.85|436.55|438.74|436.44|19
1735556440000|2024-12-30 11:00:40|448.78|446.48|448.83|446.53|448.84|446.54|448.78|446.48|15
1735624750000|2024-12-31 05:59:10|438.76|436.46|438.68|436.38|438.77|436.47|438.6|436.3|18
1735556450000|2024-12-30 11:00:50|448.76|446.46|448.93|446.63|449.01|446.71|448.76|446.46|17
1735624760000|2024-12-31 05:59:20|438.67|436.37|438.67|436.37|438.68|436.38|438.63|436.33|9
1735556460000|2024-12-30 11:01:00|448.96|446.66|449.23|446.93|449.23|446.93|448.95|446.65|27
1735624770000|2024-12-31 05:59:30|438.66|436.36|438.58|436.28|438.67|436.37|438.57|436.27|10
1735556470000|2024-12-30 11:01:10|449.24|446.94|449.07|446.77|449.27|446.97|449.07|446.77|27
1735624780000|2024-12-31 05:59:40|438.57|436.27|438.53|436.23|438.65|436.35|438.53|436.23|12
1735556480000|2024-12-30 11:01:20|449.06|446.76|448.72|446.42|449.13|446.83|448.72|446.42|22
1735624790000|2024-12-31 05:59:50|438.49|436.19|438.5|436.2|438.5|436.2|438.45|436.15|7
1735556490000|2024-12-30 11:01:30|448.73|446.43|448.56|446.26|448.73|446.43|448.55|446.25|15
1735556500000|2024-12-30 11:01:40|448.57|446.27|448.34|446.04|448.58|446.28|448.3|446|19
1735624800000|2024-12-31 06:00:00|438.51|436.21|438.56|436.26|438.69|436.39|438.51|436.21|22
1735556510000|2024-12-30 11:01:50|448.35|446.05|448.41|446.11|448.46|446.16|448.35|446.05|18
1735624810000|2024-12-31 06:00:10|438.55|436.25|438.67|436.37|438.73|436.43|438.54|436.24|21
1735556520000|2024-12-30 11:02:00|448.43|446.13|448.47|446.17|448.52|446.22|448.43|446.13|22
1735624820000|2024-12-31 06:00:20|438.73|436.43|438.71|436.41|438.74|436.44|438.71|436.41|9
1735556530000|2024-12-30 11:02:10|448.45|446.15|448.23|445.93|448.46|446.16|448.21|445.91|19
1735624830000|2024-12-31 06:00:30|438.72|436.42|438.46|436.16|438.72|436.42|438.46|436.16|16
1735556540000|2024-12-30 11:02:20|448.25|445.95|448.15|445.85|448.29|445.99|448.13|445.83|17
1735624840000|2024-12-31 06:00:40|438.45|436.15|438.42|436.12|438.48|436.18|438.39|436.09|8
1735556550000|2024-12-30 11:02:30|448.13|445.83|448.17|445.87|448.18|445.88|448.13|445.83|8
1735624850000|2024-12-31 06:00:50|438.39|436.09|438.32|436.02|438.39|436.09|438.28|435.98|18
1735556560000|2024-12-30 11:02:40|448.16|445.86|448.07|445.77|448.17|445.87|447.89|445.59|28
1735624860000|2024-12-31 06:01:00|438.26|435.96|438.33|436.03|438.36|436.06|438.25|435.95|23
1735556570000|2024-12-30 11:02:50|448.06|445.76|447.89|445.59|448.06|445.76|447.89|445.59|14
1735624870000|2024-12-31 06:01:10|438.36|436.06|438.58|436.28|438.61|436.31|438.36|436.06|21
1735556580000|2024-12-30 11:03:00|447.92|445.62|447.87|445.57|447.92|445.62|447.76|445.46|27
1735624880000|2024-12-31 06:01:20|438.59|436.29|438.51|436.21|438.61|436.31|438.48|436.18|23
1735556590000|2024-12-30 11:03:10|447.88|445.58|448.05|445.75|448.16|445.86|447.88|445.58|35
1735624890000|2024-12-31 06:01:30|438.53|436.23|438.47|436.17|438.53|436.23|438.46|436.16|16
1735556600000|2024-12-30 11:03:20|448.09|445.79|447.83|445.53|448.14|445.84|447.83|445.53|24
1735624900000|2024-12-31 06:01:40|438.46|436.16|438.05|435.75|438.46|436.16|438.05|435.75|23
1735556610000|2024-12-30 11:03:30|447.8|445.5|447.3|445|447.8|445.5|447.26|444.96|25
1735624910000|2024-12-31 06:01:50|438.07|435.77|437.82|435.52|438.07|435.77|437.82|435.52|18
1735556620000|2024-12-30 11:03:40|447.29|444.99|447.33|445.03|447.34|445.04|447.21|444.91|21
1735624920000|2024-12-31 06:02:00|437.8|435.5|437.88|435.58|437.93|435.63|437.68|435.38|24
1735556630000|2024-12-30 11:03:50|447.29|444.99|447.54|445.24|447.6|445.3|447.22|444.92|28
1735624930000|2024-12-31 06:02:10|437.87|435.57|437.82|435.52|437.87|435.57|437.81|435.51|13
1735556640000|2024-12-30 11:04:00|447.53|445.23|446.89|444.59|447.59|445.29|446.89|444.59|28
1735624940000|2024-12-31 06:02:20|437.83|435.53|438.31|436.01|438.31|436.01|437.82|435.52|25
1735556650000|2024-12-30 11:04:10|446.91|444.61|447|444.7|447.1|444.8|446.85|444.55|28
1735624950000|2024-12-31 06:02:30|438.42|436.12|438.68|436.38|438.7|436.4|438.42|436.12|24
1735556660000|2024-12-30 11:04:20|446.95|444.65|447|444.7|447.04|444.74|446.95|444.65|16
1735624960000|2024-12-31 06:02:40|438.69|436.39|438.67|436.37|438.69|436.39|438.57|436.27|15
1735556670000|2024-12-30 11:04:30|447.04|444.74|446.97|444.67|447.14|444.84|446.82|444.52|23
1735624970000|2024-12-31 06:02:50|438.68|436.38|438.86|436.56|438.86|436.56|438.67|436.37|24
1735556680000|2024-12-30 11:04:40|446.98|444.68|447.04|444.74|447.12|444.82|446.98|444.68|23
1735624980000|2024-12-31 06:03:00|438.85|436.55|438.99|436.69|439.01|436.71|438.66|436.36|28
1735556690000|2024-12-30 11:04:50|447.02|444.72|446.83|444.53|447.02|444.72|446.68|444.38|20
1735624990000|2024-12-31 06:03:10|439.08|436.78|439.02|436.72|439.13|436.83|438.94|436.64|21
1735556700000|2024-12-30 11:05:00|446.84|444.54|446.89|444.59|446.93|444.63|446.78|444.48|25
1735625000000|2024-12-31 06:03:20|439.03|436.73|439.18|436.88|439.24|436.94|439.03|436.73|23
1735556710000|2024-12-30 11:05:10|446.95|444.65|447.02|444.72|447.16|444.86|446.94|444.64|24
1735625010000|2024-12-31 06:03:30|439.19|436.89|439|436.7|439.19|436.89|438.99|436.69|21
1735556720000|2024-12-30 11:05:20|447.01|444.71|447.17|444.87|447.21|444.91|446.97|444.67|19
1735625020000|2024-12-31 06:03:40|439.01|436.71|438.86|436.56|439.01|436.71|438.83|436.53|17
1735556730000|2024-12-30 11:05:30|447.18|444.88|447.06|444.76|447.19|444.89|447.04|444.74|27
1735625030000|2024-12-31 06:03:50|438.87|436.57|438.89|436.59|438.89|436.59|438.75|436.45|20
1735556740000|2024-12-30 11:05:40|447.05|444.75|447.24|444.94|447.29|444.99|447.02|444.72|25
1735625040000|2024-12-31 06:04:00|438.9|436.6|438.97|436.67|438.99|436.69|438.82|436.52|25
1735556750000|2024-12-30 11:05:50|447.25|444.95|447.51|445.21|447.51|445.21|447.21|444.91|22
1735625050000|2024-12-31 06:04:10|438.95|436.65|439.18|436.88|439.19|436.89|438.94|436.64|22
1735556760000|2024-12-30 11:06:00|447.47|445.17|447.65|445.35|447.66|445.36|447.47|445.17|22
1735625060000|2024-12-31 06:04:20|439.17|436.87|439.14|436.84|439.17|436.87|439.13|436.83|12
1735556770000|2024-12-30 11:06:10|447.66|445.36|447.52|445.22|447.69|445.39|447.48|445.18|19
1735625070000|2024-12-31 06:04:30|439.15|436.85|439.27|436.97|439.31|437.01|439.15|436.85|19
1735556780000|2024-12-30 11:06:20|447.53|445.23|447.63|445.33|447.63|445.33|447.49|445.19|21
1735625080000|2024-12-31 06:04:40|439.26|436.96|439.12|436.82|439.28|436.98|439.11|436.81|12
1735556790000|2024-12-30 11:06:30|447.62|445.32|447.58|445.28|447.67|445.37|447.51|445.21|23
1735625090000|2024-12-31 06:04:50|439.14|436.84|439.14|436.84|439.14|436.84|439.11|436.81|17
1735556800000|2024-12-30 11:06:40|447.57|445.27|447.33|445.03|447.59|445.29|447.32|445.02|24
1735625100000|2024-12-31 06:05:00|439.13|436.83|439.15|436.85|439.28|436.98|439.13|436.83|19
1735556810000|2024-12-30 11:06:50|447.34|445.04|447.28|444.98|447.37|445.07|447.27|444.97|23
1735625110000|2024-12-31 06:05:10|439.16|436.86|439.13|436.83|439.29|436.99|439.13|436.83|24
1735556820000|2024-12-30 11:07:00|447.29|444.99|447.12|444.82|447.4|445.1|447.07|444.77|25
1735625120000|2024-12-31 06:05:20|439.14|436.84|439.25|436.95|439.27|436.97|439.12|436.82|15
1735556830000|2024-12-30 11:07:10|447.09|444.79|447.23|444.93|447.28|444.98|447.09|444.79|29
1735625130000|2024-12-31 06:05:30|439.23|436.93|439.15|436.85|439.28|436.98|439.13|436.83|17
1735556840000|2024-12-30 11:07:20|447.22|444.92|447.17|444.87|447.23|444.93|447.17|444.87|26
1735625140000|2024-12-31 06:05:40|439.14|436.84|439.15|436.85|439.22|436.92|439.14|436.84|21
1735556850000|2024-12-30 11:07:30|447.2|444.9|447.06|444.76|447.22|444.92|447.04|444.74|21
1735625150000|2024-12-31 06:05:50|439.16|436.86|439.2|436.9|439.2|436.9|439.15|436.85|17
1735556860000|2024-12-30 11:07:40|447.05|444.75|447.01|444.71|447.08|444.78|447|444.7|33
1735625160000|2024-12-31 06:06:00|439.29|436.99|439.24|436.94|439.36|437.06|439.24|436.94|15
1735556870000|2024-12-30 11:07:50|446.93|444.63|446.82|444.52|446.94|444.64|446.77|444.47|25
1735625170000|2024-12-31 06:06:10|439.26|436.96|439.25|436.95|439.3|437|439.24|436.94|20
1735556880000|2024-12-30 11:08:00|446.83|444.53|447.58|445.28|447.65|445.35|446.78|444.48|31
1735625180000|2024-12-31 06:06:20|439.24|436.94|439.25|436.95|439.31|437.01|439.23|436.93|18
1735556890000|2024-12-30 11:08:10|447.56|445.26|448.68|446.38|448.68|446.38|447.25|444.95|29
1735625190000|2024-12-31 06:06:30|439.23|436.93|439.13|436.83|439.25|436.95|439.13|436.83|18
1735556900000|2024-12-30 11:08:20|448.66|446.36|450.44|448.14|450.44|448.14|448.66|446.36|26
1735625200000|2024-12-31 06:06:40|439.14|436.84|439.15|436.85|439.19|436.89|439.14|436.84|12
1735556910000|2024-12-30 11:08:30|450.51|448.21|452.71|450.41|452.71|450.41|450.51|448.21|26
1735625210000|2024-12-31 06:06:50|439.09|436.79|439.34|437.04|439.39|437.09|439.09|436.79|20
1735556920000|2024-12-30 11:08:40|452.76|450.46|450.43|448.13|453.13|450.83|450.43|448.13|22
1735625220000|2024-12-31 06:07:00|439.33|437.03|439.23|436.93|439.36|437.06|439.23|436.93|21
1735556930000|2024-12-30 11:08:50|450.3|448|450.17|447.87|450.45|448.15|449.75|447.45|28
1735625230000|2024-12-31 06:07:10|439.22|436.92|439.28|436.98|439.29|436.99|439.15|436.85|12
1735556940000|2024-12-30 11:09:00|450.2|447.9|449.93|447.63|450.63|448.33|449.9|447.6|33
1735625240000|2024-12-31 06:07:20|439.27|436.97|439.46|437.16|439.46|437.16|439.27|436.97|12
1735556950000|2024-12-30 11:09:10|449.95|447.65|449.11|446.81|450.24|447.94|449.09|446.79|31
1735625250000|2024-12-31 06:07:30|439.45|437.15|439.45|437.15|439.46|437.16|439.42|437.12|8
1735556960000|2024-12-30 11:09:20|449.1|446.8|448.25|445.95|449.2|446.9|448.24|445.94|25
1735625260000|2024-12-31 06:07:40|439.43|437.13|439.24|436.94|439.45|437.15|439.24|436.94|20
1735556970000|2024-12-30 11:09:30|448.32|446.02|448.62|446.32|448.68|446.38|448.18|445.88|26
1735625270000|2024-12-31 06:07:50|439.23|436.93|439.43|437.13|439.43|437.13|439.13|436.83|25
1735556980000|2024-12-30 11:09:40|448.61|446.31|448.78|446.48|449.09|446.79|448.54|446.24|25
1735625280000|2024-12-31 06:08:00|439.44|437.14|439.27|436.97|439.44|437.14|439.23|436.93|18
1735556990000|2024-12-30 11:09:50|448.66|446.36|448.42|446.12|448.66|446.36|448.38|446.08|28
1735625290000|2024-12-31 06:08:10|439.28|436.98|439.68|437.38|439.69|437.39|439.27|436.97|20
1735557000000|2024-12-30 11:10:00|448.4|446.1|448.33|446.03|448.51|446.21|448.32|446.02|26
1735625300000|2024-12-31 06:08:20|439.71|437.41|439.68|437.38|439.71|437.41|439.67|437.37|15
1735557010000|2024-12-30 11:10:10|448.17|445.87|448.47|446.17|448.47|446.17|448.14|445.84|23
1735625310000|2024-12-31 06:08:30|439.69|437.39|439.66|437.36|439.69|437.39|439.65|437.35|18
1735557020000|2024-12-30 11:10:20|448.52|446.22|446.99|444.69|448.6|446.3|446.99|444.69|32
1735625320000|2024-12-31 06:08:40|439.65|437.35|439.87|437.57|439.87|437.57|439.64|437.34|19
1735557030000|2024-12-30 11:10:30|446.97|444.67|446.67|444.37|446.97|444.67|446.28|443.98|32
1735625330000|2024-12-31 06:08:50|439.9|437.6|439.82|437.52|439.94|437.64|439.72|437.42|20
1735557040000|2024-12-30 11:10:40|446.69|444.39|446.84|444.54|447.07|444.77|446.55|444.25|29
1735625340000|2024-12-31 06:09:00|439.92|437.62|440.01|437.71|440.03|437.73|439.91|437.61|25
1735557050000|2024-12-30 11:10:50|446.86|444.56|446.78|444.48|446.94|444.64|446.64|444.34|28
1735625350000|2024-12-31 06:09:10|440.02|437.72|440.19|437.89|440.19|437.89|439.96|437.66|24
1735557060000|2024-12-30 11:11:00|446.95|444.65|446.61|444.31|447.47|445.17|446.61|444.31|27
1735625360000|2024-12-31 06:09:20|440.18|437.88|440.36|438.06|440.36|438.06|440.16|437.86|22
1735557070000|2024-12-30 11:11:10|446.62|444.32|447.38|445.08|447.38|445.08|446.62|444.32|32
1735625370000|2024-12-31 06:09:30|440.37|438.07|440.56|438.26|440.56|438.26|440.37|438.07|24
1735557080000|2024-12-30 11:11:20|447.46|445.16|447.66|445.36|447.7|445.4|447.46|445.16|30
1735625380000|2024-12-31 06:09:40|440.55|438.25|440.68|438.38|440.86|438.56|440.48|438.18|31
1735557090000|2024-12-30 11:11:30|447.65|445.35|447.33|445.03|447.65|445.35|447.31|445.01|24
1735625390000|2024-12-31 06:09:50|440.65|438.35|440.87|438.57|440.87|438.57|440.63|438.33|27
1735557100000|2024-12-30 11:11:40|447.34|445.04|447.23|444.93|447.44|445.14|447.23|444.93|21
1735625400000|2024-12-31 06:10:00|440.94|438.64|441.14|438.84|441.15|438.85|440.94|438.64|14
1735557110000|2024-12-30 11:11:50|447.24|444.94|446.92|444.62|447.24|444.94|446.92|444.62|21
1735625410000|2024-12-31 06:10:10|441.16|438.86|440.8|438.5|441.81|439.51|440.66|438.36|21
1735557120000|2024-12-30 11:12:00|446.93|444.63|446.88|444.58|446.93|444.63|446.72|444.42|24
1735625420000|2024-12-31 06:10:20|440.76|438.46|440.9|438.6|441.13|438.83|440.76|438.46|32
1735557130000|2024-12-30 11:12:10|446.87|444.57|446.91|444.61|447.08|444.78|446.87|444.57|26
1735625430000|2024-12-31 06:10:30|440.89|438.59|441.45|439.15|441.61|439.31|440.85|438.55|34
1735557140000|2024-12-30 11:12:20|446.92|444.62|446.84|444.54|446.93|444.63|446.83|444.53|19
1735625440000|2024-12-31 06:10:40|441.37|439.07|441.27|438.97|441.53|439.23|441.19|438.89|35
1735557150000|2024-12-30 11:12:30|446.78|444.48|446.78|444.48|446.8|444.5|446.71|444.41|18
1735625450000|2024-12-31 06:10:50|441.29|438.99|441.25|438.95|441.56|439.26|441.25|438.95|33
1735557160000|2024-12-30 11:12:40|446.7|444.4|446.8|444.5|446.94|444.64|446.6|444.3|27
1735625460000|2024-12-31 06:11:00|441.31|439.01|441.62|439.32|441.73|439.43|441.23|438.93|34
1735557170000|2024-12-30 11:12:50|446.82|444.52|446.9|444.6|446.98|444.68|446.75|444.45|22
1735625470000|2024-12-31 06:11:10|441.63|439.33|441.22|438.92|441.63|439.33|441.09|438.79|36
1735557180000|2024-12-30 11:13:00|446.91|444.61|447.27|444.97|447.35|445.05|446.91|444.61|30
1735625480000|2024-12-31 06:11:20|441.27|438.97|441.41|439.11|441.53|439.23|441.27|438.97|31
1735557190000|2024-12-30 11:13:10|447.25|444.95|447.07|444.77|447.25|444.95|447.06|444.76|25
1735625490000|2024-12-31 06:11:30|441.4|439.1|440.92|438.62|441.42|439.12|440.92|438.62|34
1735557200000|2024-12-30 11:13:20|447.08|444.78|447.08|444.78|447.11|444.81|447.05|444.75|22
1735625500000|2024-12-31 06:11:40|441.02|438.72|440.1|437.8|441.02|438.72|439.99|437.69|27
1735557210000|2024-12-30 11:13:30|447.09|444.79|447.01|444.71|447.12|444.82|447.01|444.71|15
1735625510000|2024-12-31 06:11:50|439.69|437.39|439.27|436.97|439.7|437.4|439.25|436.95|27
1735557220000|2024-12-30 11:13:40|447.04|444.74|447.11|444.81|447.21|444.91|447.03|444.73|23
1735625520000|2024-12-31 06:12:00|439.32|437.02|439.23|436.93|439.65|437.35|439.23|436.93|27
1735557230000|2024-12-30 11:13:50|447.13|444.83|447.48|445.18|447.7|445.4|447.13|444.83|19
1735625530000|2024-12-31 06:12:10|439.25|436.95|439.12|436.82|439.38|437.08|439.12|436.82|22
1735557240000|2024-12-30 11:14:00|447.49|445.19|447.08|444.78|447.55|445.25|446.97|444.67|20
1735625540000|2024-12-31 06:12:20|439.14|436.84|439.17|436.87|439.39|437.09|439.12|436.82|31
1735557250000|2024-12-30 11:14:10|447.07|444.77|446.9|444.6|447.08|444.78|446.9|444.6|21
1735625550000|2024-12-31 06:12:30|439.16|436.86|439.86|437.56|439.9|437.6|439.13|436.83|23
1735557260000|2024-12-30 11:14:20|446.67|444.37|446.53|444.23|446.67|444.37|446.51|444.21|8
1735625560000|2024-12-31 06:12:40|439.77|437.47|439.53|437.23|439.91|437.61|439.53|437.23|29
1735557270000|2024-12-30 11:14:30|446.54|444.24|446.67|444.37|446.71|444.41|446.54|444.24|15
1735625570000|2024-12-31 06:12:50|439.56|437.26|439.44|437.14|439.73|437.43|439.41|437.11|31
1735557280000|2024-12-30 11:14:40|446.68|444.38|446.65|444.35|446.77|444.47|446.64|444.34|22
1735625580000|2024-12-31 06:13:00|439.39|437.09|439.35|437.05|439.49|437.19|439.27|436.97|27
1735557290000|2024-12-30 11:14:50|446.66|444.36|446.64|444.34|446.68|444.38|446.62|444.32|18
1735625590000|2024-12-31 06:13:10|439.36|437.06|439.21|436.91|439.39|437.09|439.19|436.89|28
1735557300000|2024-12-30 11:15:00|446.68|444.38|446.67|444.37|446.78|444.48|446.61|444.31|31
1735625600000|2024-12-31 06:13:20|439.2|436.9|439.12|436.82|439.32|437.02|439.12|436.82|21
1735557310000|2024-12-30 11:15:10|446.66|444.36|446.39|444.09|446.81|444.51|446.35|444.05|24
1735625610000|2024-12-31 06:13:30|438.88|436.58|438.25|435.95|438.88|436.58|438.25|435.95|10
1735557320000|2024-12-30 11:15:20|446.38|444.08|446.58|444.28|446.59|444.29|446.38|444.08|18
1735625620000|2024-12-31 06:13:40|438.27|435.97|438.68|436.38|438.7|436.4|438.27|435.97|29
1735557330000|2024-12-30 11:15:30|446.6|444.3|446.44|444.14|446.8|444.5|446.44|444.14|22
1735625630000|2024-12-31 06:13:50|438.67|436.37|438.6|436.3|438.77|436.47|438.54|436.24|24
1735557340000|2024-12-30 11:15:40|446.43|444.13|446.17|443.87|446.44|444.14|446.16|443.86|27
1735625640000|2024-12-31 06:14:00|438.58|436.28|438.93|436.63|438.93|436.63|438.58|436.28|31
1735557350000|2024-12-30 11:15:50|446.16|443.86|446.18|443.88|446.25|443.95|446.04|443.74|18
1735625650000|2024-12-31 06:14:10|438.91|436.61|438.69|436.39|438.91|436.61|438.69|436.39|19
1735557360000|2024-12-30 11:16:00|446.24|443.94|446.1|443.8|446.34|444.04|446.03|443.73|28
1735625660000|2024-12-31 06:14:20|438.67|436.37|438.5|436.2|438.76|436.46|438.5|436.2|28
1735557370000|2024-12-30 11:16:10|446.12|443.82|446.12|443.82|446.17|443.87|446.08|443.78|14
1735625670000|2024-12-31 06:14:30|438.49|436.19|438.37|436.07|438.49|436.19|438.32|436.02|23
1735557380000|2024-12-30 11:16:20|446.19|443.89|446.37|444.07|446.37|444.07|446.16|443.86|19
1735625680000|2024-12-31 06:14:40|438.34|436.04|438.25|435.95|438.36|436.06|438.24|435.94|21
1735557390000|2024-12-30 11:16:30|446.34|444.04|446.44|444.14|446.44|444.14|446.34|444.04|13
1735625690000|2024-12-31 06:14:50|438.23|435.93|438.15|435.85|438.29|435.99|438.09|435.79|22
1735557400000|2024-12-30 11:16:40|446.45|444.15|446.38|444.08|446.56|444.26|446.38|444.08|17
1735557410000|2024-12-30 11:16:50|446.37|444.07|446.5|444.2|446.56|444.26|446.37|444.07|16
1735625700000|2024-12-31 06:15:00|438.16|435.86|438.25|435.95|438.33|436.03|438.06|435.76|25
1735557420000|2024-12-30 11:17:00|446.51|444.21|446.5|444.2|446.54|444.24|446.38|444.08|18
1735625710000|2024-12-31 06:15:10|438.15|435.85|437.71|435.41|438.15|435.85|437.71|435.41|27
1735557430000|2024-12-30 11:17:10|446.47|444.17|446.32|444.02|446.57|444.27|446.32|444.02|21
1735625720000|2024-12-31 06:15:20|437.72|435.42|437.55|435.25|437.72|435.42|437.46|435.16|21
1735557440000|2024-12-30 11:17:20|446.27|443.97|446.04|443.74|446.3|444|446.04|443.74|19
1735625730000|2024-12-31 06:15:30|437.51|435.21|437.75|435.45|437.8|435.5|437.51|435.21|17
1735557450000|2024-12-30 11:17:30|446.02|443.72|445.69|443.39|446.03|443.73|445.69|443.39|18
1735625740000|2024-12-31 06:15:40|437.76|435.46|437.86|435.56|437.97|435.67|437.76|435.46|18
1735557460000|2024-12-30 11:17:40|445.67|443.37|445.69|443.39|445.74|443.44|445.58|443.28|20
1735625750000|2024-12-31 06:15:50|437.89|435.59|437.72|435.42|437.9|435.6|437.68|435.38|23
1735557470000|2024-12-30 11:17:50|445.68|443.38|445.57|443.27|445.71|443.41|445.57|443.27|21
1735625760000|2024-12-31 06:16:00|437.71|435.41|437.72|435.42|437.76|435.46|437.66|435.36|29
1735557480000|2024-12-30 11:18:00|445.56|443.26|445.67|443.37|445.7|443.4|445.55|443.25|23
1735625770000|2024-12-31 06:16:10|437.71|435.41|437.72|435.42|437.74|435.44|437.63|435.33|20
1735557490000|2024-12-30 11:18:10|445.68|443.38|445.6|443.3|445.72|443.42|445.59|443.29|22
1735625780000|2024-12-31 06:16:20|437.66|435.36|437.7|435.4|437.76|435.46|437.59|435.29|23
1735557500000|2024-12-30 11:18:20|445.61|443.31|446.18|443.88|446.21|443.91|445.61|443.31|28
1735625790000|2024-12-31 06:16:30|437.71|435.41|437.8|435.5|437.85|435.55|437.65|435.35|30
1735557510000|2024-12-30 11:18:30|446.17|443.87|446.18|443.88|446.19|443.89|446.14|443.84|20
1735625800000|2024-12-31 06:16:40|437.77|435.47|437.95|435.65|437.98|435.68|437.75|435.45|21
1735557520000|2024-12-30 11:18:40|446.16|443.86|446.39|444.09|446.44|444.14|446.1|443.8|25
1735625810000|2024-12-31 06:16:50|437.96|435.66|438.05|435.75|438.09|435.79|437.96|435.66|20
1735557530000|2024-12-30 11:18:50|446.4|444.1|446.12|443.82|446.4|444.1|446.12|443.82|16
1735625820000|2024-12-31 06:17:00|438.06|435.76|438.34|436.04|438.34|436.04|438.05|435.75|21
1735557540000|2024-12-30 11:19:00|446.08|443.78|445.99|443.69|446.13|443.83|445.99|443.69|20
1735625830000|2024-12-31 06:17:10|438.33|436.03|438.42|436.12|438.42|436.12|438.3|436|26
1735557550000|2024-12-30 11:19:10|445.96|443.66|446.02|443.72|446.07|443.77|445.96|443.66|19
1735625840000|2024-12-31 06:17:20|438.43|436.13|438.61|436.31|438.64|436.34|438.42|436.12|26
1735557560000|2024-12-30 11:19:20|446.06|443.76|445.89|443.59|446.1|443.8|445.89|443.59|20
1735625850000|2024-12-31 06:17:30|438.62|436.32|438.68|436.38|438.9|436.6|438.61|436.31|22
1735557570000|2024-12-30 11:19:30|445.87|443.57|446.03|443.73|446.07|443.77|445.87|443.57|21
1735625860000|2024-12-31 06:17:40|438.69|436.39|438.39|436.09|438.72|436.42|438.38|436.08|26
1735557580000|2024-12-30 11:19:40|446.07|443.77|445.96|443.66|446.08|443.78|445.93|443.63|19
1735625870000|2024-12-31 06:17:50|438.37|436.07|438.37|436.07|438.45|436.15|438.26|435.96|28
1735557590000|2024-12-30 11:19:50|445.95|443.65|446.02|443.72|446.02|443.72|445.9|443.6|13
1735625880000|2024-12-31 06:18:00|438.38|436.08|438.49|436.19|438.62|436.32|438.37|436.07|28
1735557600000|2024-12-30 11:20:00|446.2|443.9|446.25|443.95|446.27|443.97|446.08|443.78|25
1735625890000|2024-12-31 06:18:10|438.5|436.2|438.49|436.19|438.71|436.41|438.49|436.19|31
1735557610000|2024-12-30 11:20:10|446.26|443.96|446.52|444.22|446.53|444.23|446.21|443.91|19
1735557620000|2024-12-30 11:20:20|446.53|444.23|446.81|444.51|446.82|444.52|446.53|444.23|26
1735625900000|2024-12-31 06:18:20|438.5|436.2|438.66|436.36|438.69|436.39|438.41|436.11|30
1735557630000|2024-12-30 11:20:30|446.82|444.52|447.27|444.97|447.32|445.02|446.81|444.51|31
1735625910000|2024-12-31 06:18:30|438.67|436.37|438.64|436.34|438.67|436.37|438.55|436.25|28
1735557640000|2024-12-30 11:20:40|447.26|444.96|447.28|444.98|447.29|444.99|447.17|444.87|27
1735557650000|2024-12-30 11:20:50|447.27|444.97|447.11|444.81|447.29|444.99|447.11|444.81|13
1735625920000|2024-12-31 06:18:40|438.6|436.3|438.58|436.28|438.7|436.4|438.56|436.26|17
1735557660000|2024-12-30 11:21:00|447.06|444.76|447.13|444.83|447.26|444.96|447|444.7|32
1735625930000|2024-12-31 06:18:50|438.55|436.25|438.64|436.34|438.67|436.37|438.55|436.25|15
1735557670000|2024-12-30 11:21:10|447.25|444.95|447.27|444.97|447.29|444.99|447.14|444.84|20
1735625940000|2024-12-31 06:19:00|438.65|436.35|438.97|436.67|439.04|436.74|438.64|436.34|25
1735557680000|2024-12-30 11:21:20|447.28|444.98|447.26|444.96|447.32|445.02|447.23|444.93|19
1735625950000|2024-12-31 06:19:10|438.98|436.68|438.97|436.67|439|436.7|438.9|436.6|19
1735557690000|2024-12-30 11:21:30|447.29|444.99|447.33|445.03|447.33|445.03|447.26|444.96|18
1735625960000|2024-12-31 06:19:20|438.85|436.55|438.74|436.44|438.85|436.55|438.67|436.37|18
1735557700000|2024-12-30 11:21:40|447.32|445.02|446.99|444.69|447.33|445.03|446.98|444.68|22
1735625970000|2024-12-31 06:19:30|438.73|436.43|438.7|436.4|438.74|436.44|438.53|436.23|22
1735557710000|2024-12-30 11:21:50|446.98|444.68|446.9|444.6|447.11|444.81|446.89|444.59|27
1735625980000|2024-12-31 06:19:40|438.71|436.41|438.77|436.47|438.79|436.49|438.71|436.41|26
1735557720000|2024-12-30 11:22:00|446.92|444.62|446.56|444.26|446.97|444.67|446.4|444.1|27
1735625990000|2024-12-31 06:19:50|438.76|436.46|438.9|436.6|438.91|436.61|438.74|436.44|25
1735557730000|2024-12-30 11:22:10|446.58|444.28|446.75|444.45|446.77|444.47|446.58|444.28|12
1735557740000|2024-12-30 11:22:20|446.76|444.46|446.72|444.42|446.86|444.56|446.71|444.41|21
1735626000000|2024-12-31 06:20:00|438.97|436.67|439.07|436.77|439.2|436.9|438.97|436.67|27
1735557750000|2024-12-30 11:22:30|446.73|444.43|446.76|444.46|446.81|444.51|446.69|444.39|20
1735626010000|2024-12-31 06:20:10|439.08|436.78|439.35|437.05|439.35|437.05|438.94|436.64|22
1735557760000|2024-12-30 11:22:40|446.73|444.43|446.79|444.49|446.79|444.49|446.62|444.32|17
1735626020000|2024-12-31 06:20:20|439.36|437.06|439.55|437.25|439.56|437.26|439.33|437.03|26
1735557770000|2024-12-30 11:22:50|446.81|444.51|446.97|444.67|447|444.7|446.81|444.51|20
1735626030000|2024-12-31 06:20:30|439.54|437.24|439.74|437.44|439.75|437.45|439.54|437.24|21
1735557780000|2024-12-30 11:23:00|446.95|444.65|446.84|444.54|446.96|444.66|446.82|444.52|21
1735626040000|2024-12-31 06:20:40|439.75|437.45|439.76|437.46|439.82|437.52|439.68|437.38|23
1735557790000|2024-12-30 11:23:10|446.87|444.57|446.9|444.6|446.95|444.65|446.87|444.57|17
1735626050000|2024-12-31 06:20:50|439.77|437.47|439.35|437.05|439.77|437.47|439.34|437.04|25
1735557800000|2024-12-30 11:23:20|446.89|444.59|447.07|444.77|447.09|444.79|446.89|444.59|22
1735626060000|2024-12-31 06:21:00|439.34|437.04|439.71|437.41|439.71|437.41|439.34|437.04|27
1735557810000|2024-12-30 11:23:30|447.08|444.78|447.07|444.77|447.08|444.78|447.05|444.75|16
1735626070000|2024-12-31 06:21:10|439.7|437.4|439.72|437.42|439.81|437.51|439.65|437.35|24
1735557820000|2024-12-30 11:23:40|447.13|444.83|447.09|444.79|447.28|444.98|447.09|444.79|17
1735626080000|2024-12-31 06:21:20|439.75|437.45|439.73|437.43|439.78|437.48|439.62|437.32|22
1735557830000|2024-12-30 11:23:50|447.08|444.78|446.97|444.67|447.08|444.78|446.92|444.62|14
1735626090000|2024-12-31 06:21:30|439.71|437.41|439.45|437.15|439.71|437.41|439.45|437.15|27
1735557840000|2024-12-30 11:24:00|446.98|444.68|446.87|444.57|446.99|444.69|446.83|444.53|23
1735626100000|2024-12-31 06:21:40|439.46|437.16|439.15|436.85|439.46|437.16|439.15|436.85|20
1735557850000|2024-12-30 11:24:10|446.89|444.59|446.83|444.53|446.91|444.61|446.8|444.5|22
1735626110000|2024-12-31 06:21:50|439.13|436.83|439.11|436.81|439.13|436.83|439.01|436.71|26
1735557860000|2024-12-30 11:24:20|446.84|444.54|447.19|444.89|447.19|444.89|446.83|444.53|18
1735626120000|2024-12-31 06:22:00|439.12|436.82|439.31|437.01|439.31|437.01|439.05|436.75|25
1735557870000|2024-12-30 11:24:30|447.2|444.9|447.39|445.09|447.41|445.11|447.19|444.89|20
1735626130000|2024-12-31 06:22:10|439.28|436.98|438.93|436.63|439.31|437.01|438.86|436.56|19
1735557880000|2024-12-30 11:24:40|447.4|445.1|447.41|445.11|447.49|445.19|447.3|445|26
1735626140000|2024-12-31 06:22:20|438.88|436.58|438.97|436.67|438.98|436.68|438.78|436.48|25
1735557890000|2024-12-30 11:24:50|447.38|445.08|447.29|444.99|447.41|445.11|447.29|444.99|16
1735626150000|2024-12-31 06:22:30|438.98|436.68|438.73|436.43|438.98|436.68|438.73|436.43|24
1735626160000|2024-12-31 06:22:40|438.71|436.41|438.61|436.31|438.71|436.41|438.59|436.29|22
1735557900000|2024-12-30 11:25:00|447.3|445|447.43|445.13|447.43|445.13|447.25|444.95|29
1735626170000|2024-12-31 06:22:50|438.6|436.3|438.49|436.19|438.6|436.3|438.45|436.15|22
1735557910000|2024-12-30 11:25:10|447.47|445.17|447.65|445.35|447.65|445.35|447.42|445.12|22
1735626180000|2024-12-31 06:23:00|438.51|436.21|438.47|436.17|438.59|436.29|438.46|436.16|23
1735557920000|2024-12-30 11:25:20|447.67|445.37|447.69|445.39|447.77|445.47|447.65|445.35|25
1735626190000|2024-12-31 06:23:10|438.48|436.18|438.49|436.19|438.49|436.19|438.44|436.14|14
1735557930000|2024-12-30 11:25:30|447.7|445.4|447.8|445.5|447.8|445.5|447.69|445.39|25
1735626200000|2024-12-31 06:23:20|438.51|436.21|438.26|435.96|438.52|436.22|438.24|435.94|29
1735557940000|2024-12-30 11:25:40|447.78|445.48|447.72|445.42|447.93|445.63|447.67|445.37|26
1735626210000|2024-12-31 06:23:30|438.25|435.95|438.07|435.77|438.25|435.95|438.05|435.75|22
1735557950000|2024-12-30 11:25:50|447.68|445.38|447.66|445.36|447.7|445.4|447.64|445.34|21
1735626220000|2024-12-31 06:23:40|438.06|435.76|438.22|435.92|438.22|435.92|438.06|435.76|11
1735557960000|2024-12-30 11:26:00|447.67|445.37|447.92|445.62|447.93|445.63|447.64|445.34|20
1735626230000|2024-12-31 06:23:50|438.23|435.93|438.27|435.97|438.33|436.03|438.23|435.93|22
1735557970000|2024-12-30 11:26:10|447.93|445.63|448.04|445.74|448.14|445.84|447.92|445.62|18
1735626240000|2024-12-31 06:24:00|438.29|435.99|438.13|435.83|438.31|436.01|438.09|435.79|24
1735557980000|2024-12-30 11:26:20|448.03|445.73|448.42|446.12|448.42|446.12|448.03|445.73|17
1735626250000|2024-12-31 06:24:10|438.14|435.84|438.21|435.91|438.28|435.98|438.09|435.79|23
1735557990000|2024-12-30 11:26:30|448.43|446.13|448.17|445.87|448.49|446.19|448.15|445.85|21
1735626260000|2024-12-31 06:24:20|438.2|435.9|438.31|436.01|438.33|436.03|438.2|435.9|12
1735558000000|2024-12-30 11:26:40|448.26|445.96|448.24|445.94|448.26|445.96|448.15|445.85|29
1735626270000|2024-12-31 06:24:30|438.32|436.02|438.43|436.13|438.43|436.13|438.32|436.02|18
1735558010000|2024-12-30 11:26:50|448.22|445.92|448.23|445.93|448.24|445.94|448.17|445.87|18
1735626280000|2024-12-31 06:24:40|438.42|436.12|438.08|435.78|438.42|436.12|438.05|435.75|30
1735558020000|2024-12-30 11:27:00|448.24|445.94|448.29|445.99|448.29|445.99|448.16|445.86|25
1735626290000|2024-12-31 06:24:50|438.07|435.77|437.93|435.63|438.07|435.77|437.87|435.57|22
1735558030000|2024-12-30 11:27:10|448.36|446.06|448.16|445.86|448.39|446.09|448.16|445.86|28
1735558040000|2024-12-30 11:27:20|448.15|445.85|448.14|445.84|448.15|445.85|448.06|445.76|28
1735626300000|2024-12-31 06:25:00|437.92|435.62|438.11|435.81|438.16|435.86|437.91|435.61|18
1735558050000|2024-12-30 11:27:30|448.15|445.85|448.35|446.05|448.37|446.07|448.15|445.85|27
1735626310000|2024-12-31 06:25:10|438.1|435.8|437.69|435.39|438.1|435.8|437.69|435.39|19
1735558060000|2024-12-30 11:27:40|448.36|446.06|448.4|446.1|448.49|446.19|448.32|446.02|21
1735626320000|2024-12-31 06:25:20|437.67|435.37|437.82|435.52|437.83|435.53|437.67|435.37|14
1735558070000|2024-12-30 11:27:50|448.38|446.08|448.43|446.13|448.43|446.13|448.37|446.07|20
1735626330000|2024-12-31 06:25:30|437.83|435.53|438.03|435.73|438.07|435.77|437.83|435.53|29
1735558080000|2024-12-30 11:28:00|448.47|446.17|449.13|446.83|449.13|446.83|448.47|446.17|25
1735626340000|2024-12-31 06:25:40|438.07|435.77|438.08|435.78|438.08|435.78|438.01|435.71|21
1735558090000|2024-12-30 11:28:10|449.15|446.85|449.65|447.35|449.66|447.36|449.15|446.85|33
1735626350000|2024-12-31 06:25:50|438.05|435.75|438.24|435.94|438.24|435.94|438.05|435.75|22
1735558100000|2024-12-30 11:28:20|449.66|447.36|449.38|447.08|449.66|447.36|449.33|447.03|29
1735626360000|2024-12-31 06:26:00|438.25|435.95|438.24|435.94|438.34|436.04|438.24|435.94|28
1735558110000|2024-12-30 11:28:30|449.4|447.1|449.26|446.96|449.4|447.1|449.21|446.91|27
1735626370000|2024-12-31 06:26:10|438.23|435.93|438.04|435.74|438.23|435.93|438|435.7|27
1735558120000|2024-12-30 11:28:40|449.24|446.94|449.41|447.11|449.48|447.18|449.24|446.94|29
1735626380000|2024-12-31 06:26:20|438.05|435.75|437.96|435.66|438.13|435.83|437.95|435.65|21
1735558130000|2024-12-30 11:28:50|449.4|447.1|449.43|447.13|449.49|447.19|449.4|447.1|21
1735626390000|2024-12-31 06:26:30|437.97|435.67|437.97|435.67|438.04|435.74|437.97|435.67|9
1735558140000|2024-12-30 11:29:00|449.44|447.14|449.53|447.23|449.53|447.23|449.31|447.01|24
1735626400000|2024-12-31 06:26:40|437.98|435.68|438.05|435.75|438.07|435.77|437.98|435.68|17
1735558150000|2024-12-30 11:29:10|449.52|447.22|449.41|447.11|449.54|447.24|449.41|447.11|14
1735626410000|2024-12-31 06:26:50|437.99|435.69|438.02|435.72|438.02|435.72|437.99|435.69|10
1735558160000|2024-12-30 11:29:20|449.36|447.06|449.22|446.92|449.38|447.08|449.18|446.88|17
1735626420000|2024-12-31 06:27:00|438.04|435.74|438.06|435.76|438.17|435.87|438.04|435.74|16
1735558170000|2024-12-30 11:29:30|449.2|446.9|449.26|446.96|449.29|446.99|449.17|446.87|19
1735626430000|2024-12-31 06:27:10|438.05|435.75|437.94|435.64|438.07|435.77|437.94|435.64|20
1735558180000|2024-12-30 11:29:40|449.28|446.98|449.29|446.99|449.29|446.99|449.27|446.97|10
1735626440000|2024-12-31 06:27:20|437.93|435.63|437.9|435.6|437.97|435.67|437.87|435.57|17
1735558190000|2024-12-30 11:29:50|449.26|446.96|449.22|446.92|449.27|446.97|449.2|446.9|10
1735626450000|2024-12-31 06:27:30|437.91|435.61|437.86|435.56|437.98|435.68|437.86|435.56|15
1735558200000|2024-12-30 11:30:00|449.23|446.93|449.35|447.05|449.46|447.16|449.22|446.92|19
1735626460000|2024-12-31 06:27:40|437.85|435.55|437.93|435.63|438.03|435.73|437.85|435.55|30
1735558210000|2024-12-30 11:30:10|449.28|446.98|449.04|446.74|449.28|446.98|449.03|446.73|17
1735626470000|2024-12-31 06:27:50|437.97|435.67|438.06|435.76|438.11|435.81|437.96|435.66|17
1735558220000|2024-12-30 11:30:20|449.03|446.73|449.28|446.98|449.4|447.1|448.94|446.64|24
1735626480000|2024-12-31 06:28:00|438.07|435.77|437.93|435.63|438.07|435.77|437.91|435.61|21
1735558230000|2024-12-30 11:30:30|449.27|446.97|449.3|447|449.37|447.07|449.24|446.94|21
1735626490000|2024-12-31 06:28:10|437.97|435.67|438.18|435.88|438.18|435.88|437.97|435.67|20
1735558240000|2024-12-30 11:30:40|449.32|447.02|449.62|447.32|449.63|447.33|449.32|447.02|19
1735626500000|2024-12-31 06:28:20|438.19|435.89|438.15|435.85|438.24|435.94|438.11|435.81|20
1735558250000|2024-12-30 11:30:50|449.6|447.3|449.47|447.17|449.61|447.31|449.44|447.14|21
1735626510000|2024-12-31 06:28:30|438.14|435.84|438.1|435.8|438.14|435.84|438.03|435.73|24
1735558260000|2024-12-30 11:31:00|449.46|447.16|449.31|447.01|449.53|447.23|449.25|446.95|23
1735626520000|2024-12-31 06:28:40|438.09|435.79|437.88|435.58|438.09|435.79|437.87|435.57|18
1735558270000|2024-12-30 11:31:10|449.32|447.02|449.44|447.14|449.44|447.14|449.32|447.02|9
1735626530000|2024-12-31 06:28:50|437.89|435.59|438.05|435.75|438.06|435.76|437.87|435.57|19
1735558280000|2024-12-30 11:31:20|449.45|447.15|449.52|447.22|449.78|447.48|449.45|447.15|27
1735626540000|2024-12-31 06:29:00|438.04|435.74|438.24|435.94|438.24|435.94|438.04|435.74|16
1735558290000|2024-12-30 11:31:30|449.53|447.23|449.35|447.05|449.54|447.24|449.34|447.04|26
1735626550000|2024-12-31 06:29:10|438.26|435.96|438.28|435.98|438.29|435.99|438.25|435.95|7
1735558300000|2024-12-30 11:31:40|449.36|447.06|449.39|447.09|449.42|447.12|449.35|447.05|20
1735626560000|2024-12-31 06:29:20|438.27|435.97|438.32|436.02|438.32|436.02|438.24|435.94|6
1735558310000|2024-12-30 11:31:50|449.41|447.11|448.95|446.65|449.41|447.11|448.95|446.65|22
1735626570000|2024-12-31 06:29:30|438.36|436.06|438.26|435.96|438.37|436.07|438.25|435.95|15
1735558320000|2024-12-30 11:32:00|448.96|446.66|449.27|446.97|449.5|447.2|448.96|446.66|30
1735626580000|2024-12-31 06:29:40|438.29|435.99|438.34|436.04|438.35|436.05|438.26|435.96|11
1735558330000|2024-12-30 11:32:10|449.28|446.98|449.15|446.85|449.28|446.98|449.14|446.84|19
1735626590000|2024-12-31 06:29:50|438.32|436.02|438.15|435.85|438.32|436.02|438.15|435.85|23
1735558340000|2024-12-30 11:32:20|449.1|446.8|449.26|446.96|449.38|447.08|449.07|446.77|29
1735626600000|2024-12-31 06:30:00|438.14|435.84|438.29|435.99|438.32|436.02|438.14|435.84|26
1735558350000|2024-12-30 11:32:30|449.27|446.97|449.43|447.13|449.5|447.2|449.27|446.97|17
1735626610000|2024-12-31 06:30:10|438.27|435.97|438.44|436.14|438.49|436.19|438.27|435.97|18
1735558360000|2024-12-30 11:32:40|449.45|447.15|449.21|446.91|449.45|447.15|449.2|446.9|25
1735626620000|2024-12-31 06:30:20|438.42|436.12|438.09|435.79|438.44|436.14|438.08|435.78|31
1735558370000|2024-12-30 11:32:50|449.2|446.9|449.25|446.95|449.25|446.95|449.09|446.79|17
1735626630000|2024-12-31 06:30:30|438.1|435.8|438.25|435.95|438.34|436.04|438.09|435.79|26
1735558380000|2024-12-30 11:33:00|449.31|447.01|449.16|446.86|449.31|447.01|449.15|446.85|24
1735626640000|2024-12-31 06:30:40|438.26|435.96|438.15|435.85|438.27|435.97|438.14|435.84|9
1735558390000|2024-12-30 11:33:10|449.15|446.85|449.04|446.74|449.15|446.85|449.03|446.73|23
1735626650000|2024-12-31 06:30:50|438.18|435.88|438.13|435.83|438.38|436.08|438.11|435.81|24
1735558400000|2024-12-30 11:33:20|449.03|446.73|449.23|446.93|449.28|446.98|449.03|446.73|22
1735626660000|2024-12-31 06:31:00|438.14|435.84|438.17|435.87|438.24|435.94|438.12|435.82|21
1735558410000|2024-12-30 11:33:30|449.24|446.94|449.11|446.81|449.29|446.99|449.07|446.77|17
1735626670000|2024-12-31 06:31:10|438.14|435.84|438.02|435.72|438.17|435.87|437.97|435.67|27
1735558420000|2024-12-30 11:33:40|449.1|446.8|448.73|446.43|449.1|446.8|448.7|446.4|30
1735626680000|2024-12-31 06:31:20|438.01|435.71|438.15|435.85|438.16|435.86|437.96|435.66|21
1735558430000|2024-12-30 11:33:50|448.72|446.42|448.8|446.5|448.82|446.52|448.72|446.42|22
1735626690000|2024-12-31 06:31:30|438.14|435.84|438.13|435.83|438.17|435.87|438.06|435.76|27
1735558440000|2024-12-30 11:34:00|448.78|446.48|448.82|446.52|448.86|446.56|448.54|446.24|31
1735626700000|2024-12-31 06:31:40|438.14|435.84|438.44|436.14|438.5|436.2|438.14|435.84|15
1735558450000|2024-12-30 11:34:10|448.81|446.51|448.88|446.58|448.9|446.6|448.74|446.44|25
1735626710000|2024-12-31 06:31:50|438.52|436.22|438.53|436.23|438.53|436.23|438.51|436.21|16
1735558460000|2024-12-30 11:34:20|448.89|446.59|448.94|446.64|448.95|446.65|448.79|446.49|23
1735626720000|2024-12-31 06:32:00|438.54|436.24|438.55|436.25|438.74|436.44|438.54|436.24|26
1735558470000|2024-12-30 11:34:30|448.95|446.65|449.07|446.77|449.08|446.78|448.94|446.64|25
1735626730000|2024-12-31 06:32:10|438.54|436.24|438.35|436.05|438.54|436.24|438.32|436.02|25
1735558480000|2024-12-30 11:34:40|449.06|446.76|448.9|446.6|449.07|446.77|448.84|446.54|22
1735626740000|2024-12-31 06:32:20|438.36|436.06|438.44|436.14|438.45|436.15|438.31|436.01|29
1735558490000|2024-12-30 11:34:50|448.88|446.58|448.97|446.67|449.02|446.72|448.88|446.58|19
1735626750000|2024-12-31 06:32:30|438.46|436.16|438.6|436.3|438.62|436.32|438.44|436.14|22
1735558500000|2024-12-30 11:35:00|448.93|446.63|448.63|446.33|448.93|446.63|448.61|446.31|29
1735626760000|2024-12-31 06:32:40|438.59|436.29|438.44|436.14|438.61|436.31|438.44|436.14|22
1735558510000|2024-12-30 11:35:10|448.64|446.34|448.61|446.31|448.71|446.41|448.45|446.15|31
1735626770000|2024-12-31 06:32:50|438.43|436.13|438.43|436.13|438.46|436.16|438.39|436.09|20
1735558520000|2024-12-30 11:35:20|448.62|446.32|448.69|446.39|448.88|446.58|448.62|446.32|22
1735626780000|2024-12-31 06:33:00|438.42|436.12|438.24|435.94|438.62|436.32|438.22|435.92|29
1735558530000|2024-12-30 11:35:30|448.68|446.38|448.76|446.46|448.78|446.48|448.65|446.35|15
1735626790000|2024-12-31 06:33:10|438.15|435.85|438.14|435.84|438.24|435.94|438.11|435.81|36
1735558540000|2024-12-30 11:35:40|448.77|446.47|448.87|446.57|448.87|446.57|448.73|446.43|11
1735626800000|2024-12-31 06:33:20|438.15|435.85|437.95|435.65|438.16|435.86|437.9|435.6|27
1735558550000|2024-12-30 11:35:50|448.86|446.56|448.75|446.45|448.87|446.57|448.74|446.44|12
1735626810000|2024-12-31 06:33:30|437.98|435.68|437.93|435.63|438.04|435.74|437.93|435.63|21
1735558560000|2024-12-30 11:36:00|448.77|446.47|448.63|446.33|448.77|446.47|448.57|446.27|20
1735626820000|2024-12-31 06:33:40|437.89|435.59|437.73|435.43|437.89|435.59|437.71|435.41|22
1735558570000|2024-12-30 11:36:10|448.68|446.38|448.71|446.41|448.75|446.45|448.63|446.33|30
1735626830000|2024-12-31 06:33:50|437.74|435.44|437.92|435.62|437.93|435.63|437.74|435.44|8
1735558580000|2024-12-30 11:36:20|448.69|446.39|448.44|446.14|448.71|446.41|448.44|446.14|27
1735626840000|2024-12-31 06:34:00|437.88|435.58|437.95|435.65|437.97|435.67|437.85|435.55|17
1735558590000|2024-12-30 11:36:30|448.45|446.15|448.53|446.23|448.57|446.27|448.44|446.14|22
1735626850000|2024-12-31 06:34:10|437.96|435.66|438.18|435.88|438.18|435.88|437.96|435.66|15
1735558600000|2024-12-30 11:36:40|448.55|446.25|448.53|446.23|448.63|446.33|448.45|446.15|19
1735626860000|2024-12-31 06:34:20|438.19|435.89|438.35|436.05|438.36|436.06|438.19|435.89|11
1735558610000|2024-12-30 11:36:50|448.56|446.26|448.45|446.15|448.56|446.26|448.36|446.06|20
1735626870000|2024-12-31 06:34:30|438.34|436.04|438.11|435.81|438.35|436.05|438.07|435.77|21
1735558620000|2024-12-30 11:37:00|448.44|446.14|448.56|446.26|448.56|446.26|448.39|446.09|24
1735626880000|2024-12-31 06:34:40|438.14|435.84|437.88|435.58|438.17|435.87|437.88|435.58|36
1735558630000|2024-12-30 11:37:10|448.57|446.27|448.48|446.18|448.62|446.32|448.46|446.16|17
1735626890000|2024-12-31 06:34:50|437.9|435.6|437.77|435.47|437.92|435.62|437.72|435.42|19
1735558640000|2024-12-30 11:37:20|448.47|446.17|448.36|446.06|448.67|446.37|448.36|446.06|19
1735626900000|2024-12-31 06:35:00|437.79|435.49|437.78|435.48|437.82|435.52|437.76|435.46|17
1735558650000|2024-12-30 11:37:30|448.39|446.09|448.42|446.12|448.5|446.2|448.38|446.08|25
1735626910000|2024-12-31 06:35:10|437.77|435.47|437.81|435.51|437.9|435.6|437.76|435.46|26
1735558660000|2024-12-30 11:37:40|448.41|446.11|448.31|446.01|448.42|446.12|448.28|445.98|16
1735626920000|2024-12-31 06:35:20|437.78|435.48|437.78|435.48|437.78|435.48|437.75|435.45|6
1735558670000|2024-12-30 11:37:50|448.32|446.02|448.39|446.09|448.42|446.12|448.31|446.01|22
1735626930000|2024-12-31 06:35:30|437.76|435.46|437.86|435.56|438.01|435.71|437.72|435.42|24
1735558680000|2024-12-30 11:38:00|448.4|446.1|448.46|446.16|448.46|446.16|448.35|446.05|22
1735626940000|2024-12-31 06:35:40|437.87|435.57|437.76|435.46|437.89|435.59|437.71|435.41|13
1735558690000|2024-12-30 11:38:10|448.44|446.14|448.53|446.23|448.55|446.25|448.42|446.12|12
1735626950000|2024-12-31 06:35:50|437.8|435.5|437.95|435.65|437.99|435.69|437.8|435.5|23
1735558700000|2024-12-30 11:38:20|448.58|446.28|448.61|446.31|448.61|446.31|448.51|446.21|20
1735626960000|2024-12-31 06:36:00|437.93|435.63|437.82|435.52|437.95|435.65|437.77|435.47|23
1735558710000|2024-12-30 11:38:30|448.62|446.32|448.55|446.25|448.71|446.41|448.53|446.23|22
1735626970000|2024-12-31 06:36:10|437.81|435.51|437.72|435.42|437.81|435.51|437.68|435.38|10
1735558720000|2024-12-30 11:38:40|448.57|446.27|448.6|446.3|448.61|446.31|448.55|446.25|20
1735626980000|2024-12-31 06:36:20|437.63|435.33|437.68|435.38|437.68|435.38|437.63|435.33|2
1735558730000|2024-12-30 11:38:50|448.58|446.28|448.7|446.4|448.7|446.4|448.58|446.28|20
1735626990000|2024-12-31 06:36:30|437.7|435.4|437.87|435.57|437.89|435.59|437.69|435.39|19
1735558740000|2024-12-30 11:39:00|448.69|446.39|448.7|446.4|448.71|446.41|448.6|446.3|10
1735627000000|2024-12-31 06:36:40|437.88|435.58|437.87|435.57|438.03|435.73|437.83|435.53|27
1735558750000|2024-12-30 11:39:10|448.71|446.41|448.93|446.63|448.97|446.67|448.71|446.41|18
1735627010000|2024-12-31 06:36:50|437.86|435.56|437.84|435.54|437.86|435.56|437.76|435.46|29
1735558760000|2024-12-30 11:39:20|448.9|446.6|448.68|446.38|448.92|446.62|448.68|446.38|19
1735627020000|2024-12-31 06:37:00|437.82|435.52|437.75|435.45|437.87|435.57|437.73|435.43|18
1735558770000|2024-12-30 11:39:30|448.66|446.36|448.59|446.29|448.66|446.36|448.51|446.21|17
1735627030000|2024-12-31 06:37:10|437.73|435.43|437.73|435.43|437.77|435.47|437.72|435.42|26
1735558780000|2024-12-30 11:39:40|448.65|446.35|448.55|446.25|448.65|446.35|448.53|446.23|20
1735627040000|2024-12-31 06:37:20|437.68|435.38|437.73|435.43|437.73|435.43|437.68|435.38|2
1735558790000|2024-12-30 11:39:50|448.57|446.27|448.55|446.25|448.62|446.32|448.53|446.23|15
1735627050000|2024-12-31 06:37:30|437.78|435.48|437.79|435.49|437.88|435.58|437.72|435.42|21
1735558800000|2024-12-30 11:40:00|448.54|446.24|448.48|446.18|448.59|446.29|448.45|446.15|19
1735627060000|2024-12-31 06:37:40|437.86|435.56|437.74|435.44|437.87|435.57|437.73|435.43|19
1735558810000|2024-12-30 11:40:10|448.47|446.17|448.33|446.03|448.49|446.19|448.33|446.03|11
1735627070000|2024-12-31 06:37:50|437.77|435.47|437.76|435.46|437.8|435.5|437.71|435.41|18
1735558820000|2024-12-30 11:40:20|448.31|446.01|448.56|446.26|448.65|446.35|448.28|445.98|23
1735627080000|2024-12-31 06:38:00|437.77|435.47|437.86|435.56|437.89|435.59|437.74|435.44|15
1735558830000|2024-12-30 11:40:30|448.53|446.23|448.6|446.3|448.66|446.36|448.53|446.23|28
1735627090000|2024-12-31 06:38:10|437.85|435.55|437.8|435.5|437.87|435.57|437.76|435.46|21
1735558840000|2024-12-30 11:40:40|448.55|446.25|448.5|446.2|448.6|446.3|448.5|446.2|17
1735627100000|2024-12-31 06:38:20|437.83|435.53|437.74|435.44|437.83|435.53|437.72|435.42|14
1735558850000|2024-12-30 11:40:50|448.52|446.22|448.49|446.19|448.61|446.31|448.48|446.18|20
1735627110000|2024-12-31 06:38:30|437.72|435.42|437.67|435.37|437.76|435.46|437.66|435.36|18
1735558860000|2024-12-30 11:41:00|448.51|446.21|448.3|446|448.53|446.23|448.26|445.96|23
1735627120000|2024-12-31 06:38:40|437.68|435.38|437.73|435.43|437.73|435.43|437.68|435.38|12
1735558870000|2024-12-30 11:41:10|448.29|445.99|448.4|446.1|448.42|446.12|448.27|445.97|15
1735627130000|2024-12-31 06:38:50|437.75|435.45|437.67|435.37|437.75|435.45|437.66|435.36|13
1735558880000|2024-12-30 11:41:20|448.42|446.12|448.46|446.16|448.49|446.19|448.4|446.1|18
1735627140000|2024-12-31 06:39:00|437.68|435.38|437.71|435.41|437.73|435.43|437.67|435.37|8
1735558890000|2024-12-30 11:41:30|448.43|446.13|448.4|446.1|448.44|446.14|448.3|446|17
1735627150000|2024-12-31 06:39:10|437.69|435.39|437.42|435.12|437.72|435.42|437.42|435.12|20
1735558900000|2024-12-30 11:41:40|448.39|446.09|448.33|446.03|448.39|446.09|448.32|446.02|6
1735627160000|2024-12-31 06:39:20|437.41|435.11|437.4|435.1|437.46|435.16|437.36|435.06|24
1735558910000|2024-12-30 11:41:50|448.4|446.1|448.48|446.18|448.51|446.21|448.4|446.1|20
1735627170000|2024-12-31 06:39:30|437.41|435.11|437.38|435.08|437.41|435.11|437.36|435.06|22
1735558920000|2024-12-30 11:42:00|448.49|446.19|448.57|446.27|448.57|446.27|448.45|446.15|17
1735627180000|2024-12-31 06:39:40|437.39|435.09|437.4|435.1|437.41|435.11|437.29|434.99|15
1735558930000|2024-12-30 11:42:10|448.66|446.36|448.51|446.21|448.66|446.36|448.51|446.21|12
1735627190000|2024-12-31 06:39:50|437.41|435.11|437.26|434.96|437.41|435.11|437.2|434.9|21
1735558940000|2024-12-30 11:42:20|448.52|446.22|448.47|446.17|448.52|446.22|448.42|446.12|21
1735627200000|2024-12-31 06:40:00|437.25|434.95|436.89|434.59|437.26|434.96|436.89|434.59|27
1735558950000|2024-12-30 11:42:30|448.46|446.16|448.52|446.22|448.59|446.29|448.46|446.16|16
1735627210000|2024-12-31 06:40:10|436.9|434.6|436.88|434.58|436.9|434.6|436.56|434.26|25
1735558960000|2024-12-30 11:42:40|448.51|446.21|448.71|446.41|448.71|446.41|448.51|446.21|19
1735627220000|2024-12-31 06:40:20|436.86|434.56|436.94|434.64|437.09|434.79|436.86|434.56|27
1735558970000|2024-12-30 11:42:50|448.73|446.43|448.92|446.62|448.98|446.68|448.73|446.43|18
1735627230000|2024-12-31 06:40:30|436.93|434.63|436.94|434.64|436.95|434.65|436.88|434.58|16
1735558980000|2024-12-30 11:43:00|448.91|446.61|448.81|446.51|448.91|446.61|448.69|446.39|15
1735627240000|2024-12-31 06:40:40|436.95|434.65|436.77|434.47|436.95|434.65|436.75|434.45|22
1735558990000|2024-12-30 11:43:10|448.8|446.5|448.87|446.57|448.95|446.65|448.8|446.5|21
1735627250000|2024-12-31 06:40:50|436.78|434.48|436.92|434.62|436.96|434.66|436.77|434.47|26
1735559000000|2024-12-30 11:43:20|448.86|446.56|448.84|446.54|448.86|446.56|448.72|446.42|20
1735627260000|2024-12-31 06:41:00|436.93|434.63|436.69|434.39|436.93|434.63|436.69|434.39|22
1735559010000|2024-12-30 11:43:30|448.86|446.56|448.73|446.43|448.87|446.57|448.73|446.43|15
1735627270000|2024-12-31 06:41:10|436.67|434.37|436.88|434.58|436.89|434.59|436.67|434.37|22
1735559020000|2024-12-30 11:43:40|448.71|446.41|448.63|446.33|448.71|446.41|448.58|446.28|16
1735627280000|2024-12-31 06:41:20|436.97|434.67|436.99|434.69|437|434.7|436.94|434.64|13
1735559030000|2024-12-30 11:43:50|448.62|446.32|448.74|446.44|448.75|446.45|448.6|446.3|15
1735627290000|2024-12-31 06:41:30|437|434.7|437.07|434.77|437.09|434.79|437|434.7|7
1735559040000|2024-12-30 11:44:00|448.7|446.4|448.68|446.38|448.74|446.44|448.68|446.38|15
1735627300000|2024-12-31 06:41:40|437.08|434.78|436.9|434.6|437.1|434.8|436.9|434.6|26
1735559050000|2024-12-30 11:44:10|448.67|446.37|448.58|446.28|448.68|446.38|448.57|446.27|11
1735627310000|2024-12-31 06:41:50|436.89|434.59|436.84|434.54|436.92|434.62|436.78|434.48|29
1735559060000|2024-12-30 11:44:20|448.63|446.33|448.62|446.32|448.63|446.33|448.6|446.3|6
1735627320000|2024-12-31 06:42:00|436.8|434.5|436.68|434.38|436.8|434.5|436.67|434.37|17
1735559070000|2024-12-30 11:44:30|448.61|446.31|448.58|446.28|448.61|446.31|448.54|446.24|17
1735627330000|2024-12-31 06:42:10|436.6|434.3|436.67|434.37|436.69|434.39|436.6|434.3|18
1735559080000|2024-12-30 11:44:40|448.57|446.27|448.59|446.29|448.61|446.31|448.54|446.24|18
1735627340000|2024-12-31 06:42:20|436.66|434.36|436.58|434.28|436.66|434.36|436.51|434.21|20
1735559090000|2024-12-30 11:44:50|448.57|446.27|448.67|446.37|448.67|446.37|448.5|446.2|15
1735627350000|2024-12-31 06:42:30|436.56|434.26|436.62|434.32|436.62|434.32|436.54|434.24|20
1735559100000|2024-12-30 11:45:00|448.72|446.42|448.76|446.46|448.82|446.52|448.69|446.39|29
1735627360000|2024-12-31 06:42:40|436.63|434.33|436.77|434.47|436.83|434.53|436.63|434.33|23
1735559110000|2024-12-30 11:45:10|448.77|446.47|448.94|446.64|448.94|446.64|448.77|446.47|27
1735627370000|2024-12-31 06:42:50|436.78|434.48|436.82|434.52|436.87|434.57|436.77|434.47|14
1735559120000|2024-12-30 11:45:20|448.96|446.66|449.18|446.88|449.22|446.92|448.95|446.65|20
1735627380000|2024-12-31 06:43:00|436.8|434.5|436.86|434.56|436.86|434.56|436.79|434.49|11
1735559130000|2024-12-30 11:45:30|449.16|446.86|448.98|446.68|449.18|446.88|448.95|446.65|21
1735627390000|2024-12-31 06:43:10|436.91|434.61|436.85|434.55|436.92|434.62|436.77|434.47|11
1735559140000|2024-12-30 11:45:40|448.99|446.69|449.02|446.72|449.07|446.77|448.99|446.69|21
1735627400000|2024-12-31 06:43:20|436.86|434.56|437.12|434.82|437.14|434.84|436.86|434.56|19
1735559150000|2024-12-30 11:45:50|449.01|446.71|448.99|446.69|449.07|446.77|448.99|446.69|20
1735627410000|2024-12-31 06:43:30|437.11|434.81|437.12|434.82|437.14|434.84|436.99|434.69|24
1735559160000|2024-12-30 11:46:00|449.01|446.71|448.97|446.67|449.01|446.71|448.87|446.57|26
1735627420000|2024-12-31 06:43:40|437.1|434.8|437.01|434.71|437.13|434.83|436.96|434.66|23
1735559170000|2024-12-30 11:46:10|448.96|446.66|448.95|446.65|448.97|446.67|448.91|446.61|25
1735627430000|2024-12-31 06:43:50|437|434.7|437.03|434.73|437.03|434.73|436.89|434.59|19
1735559180000|2024-12-30 11:46:20|448.92|446.62|449.02|446.72|449.02|446.72|448.9|446.6|7
1735627440000|2024-12-31 06:44:00|437.1|434.8|437.18|434.88|437.18|434.88|437.07|434.77|17
1735559190000|2024-12-30 11:46:30|448.96|446.66|449.07|446.77|449.16|446.86|448.96|446.66|21
1735627450000|2024-12-31 06:44:10|437.19|434.89|437.17|434.87|437.19|434.89|437.15|434.85|8
1735559200000|2024-12-30 11:46:40|449.05|446.75|449.08|446.78|449.11|446.81|449.05|446.75|18
1735627460000|2024-12-31 06:44:20|437.16|434.86|437.07|434.77|437.32|435.02|437.07|434.77|19
1735559210000|2024-12-30 11:46:50|449.09|446.79|449.05|446.75|449.09|446.79|449.04|446.74|11
1735627470000|2024-12-31 06:44:30|437.06|434.76|437|434.7|437.06|434.76|436.93|434.63|26
1735559220000|2024-12-30 11:47:00|449.04|446.74|449.06|446.76|449.06|446.76|448.96|446.66|21
1735627480000|2024-12-31 06:44:40|436.98|434.68|437.02|434.72|437.04|434.74|436.98|434.68|15
1735559230000|2024-12-30 11:47:10|449.04|446.74|449.35|447.05|449.51|447.21|449.03|446.73|16
1735627490000|2024-12-31 06:44:50|437.03|434.73|436.98|434.68|437.03|434.73|436.97|434.67|22
1735559240000|2024-12-30 11:47:20|449.36|447.06|449.18|446.88|449.36|447.06|449.17|446.87|19
1735627500000|2024-12-31 06:45:00|436.97|434.67|436.92|434.62|437.03|434.73|436.92|434.62|23
1735559250000|2024-12-30 11:47:30|449.16|446.86|448.99|446.69|449.16|446.86|448.99|446.69|13
1735627510000|2024-12-31 06:45:10|436.9|434.6|436.63|434.33|436.9|434.6|436.63|434.33|24
1735559260000|2024-12-30 11:47:40|449|446.7|448.98|446.68|449|446.7|448.86|446.56|17
1735627520000|2024-12-31 06:45:20|436.61|434.31|436.58|434.28|436.64|434.34|436.53|434.23|19
1735559270000|2024-12-30 11:47:50|448.97|446.67|449.02|446.72|449.06|446.76|448.96|446.66|24
1735627530000|2024-12-31 06:45:30|436.57|434.27|436.53|434.23|436.6|434.3|436.53|434.23|16
1735559280000|2024-12-30 11:48:00|449.03|446.73|448.96|446.66|449.04|446.74|448.89|446.59|21
1735627540000|2024-12-31 06:45:40|436.54|434.24|436.56|434.26|436.6|434.3|436.53|434.23|20
1735559290000|2024-12-30 11:48:10|449.03|446.73|448.99|446.69|449.03|446.73|448.93|446.63|22
1735627550000|2024-12-31 06:45:50|436.58|434.28|436.93|434.63|436.93|434.63|436.58|434.28|18
1735559300000|2024-12-30 11:48:20|448.98|446.68|448.94|446.64|448.99|446.69|448.94|446.64|7
1735627560000|2024-12-31 06:46:00|436.95|434.65|437.07|434.77|437.14|434.84|436.95|434.65|31
1735559310000|2024-12-30 11:48:30|448.95|446.65|449.05|446.75|449.06|446.76|448.86|446.56|17
1735627570000|2024-12-31 06:46:10|437.05|434.75|437.25|434.95|437.26|434.96|437.05|434.75|20
1735559320000|2024-12-30 11:48:40|449.04|446.74|448.98|446.68|449.06|446.76|448.97|446.67|22
1735627580000|2024-12-31 06:46:20|437.24|434.94|437.48|435.18|437.49|435.19|437.24|434.94|23
1735559330000|2024-12-30 11:48:50|448.99|446.69|448.96|446.66|449|446.7|448.94|446.64|17
1735627590000|2024-12-31 06:46:30|437.5|435.2|437.61|435.31|437.64|435.34|437.44|435.14|29
1735559340000|2024-12-30 11:49:00|448.98|446.68|449.03|446.73|449.06|446.76|448.82|446.52|22
1735627600000|2024-12-31 06:46:40|437.62|435.32|437.78|435.48|437.79|435.49|437.56|435.26|20
1735559350000|2024-12-30 11:49:10|449.04|446.74|448.96|446.66|449.05|446.75|448.93|446.63|19
1735627610000|2024-12-31 06:46:50|437.79|435.49|437.77|435.47|437.89|435.59|437.62|435.32|24
1735559360000|2024-12-30 11:49:20|448.95|446.65|448.99|446.69|448.99|446.69|448.93|446.63|12
1735627620000|2024-12-31 06:47:00|437.85|435.55|437.97|435.67|438|435.7|437.83|435.53|23
1735559370000|2024-12-30 11:49:30|449|446.7|449.06|446.76|449.09|446.79|449|446.7|10
1735627630000|2024-12-31 06:47:10|437.98|435.68|437.95|435.65|438.03|435.73|437.84|435.54|31
1735559380000|2024-12-30 11:49:40|449.05|446.75|449.01|446.71|449.06|446.76|448.96|446.66|17
1735627640000|2024-12-31 06:47:20|437.96|435.66|437.96|435.66|437.97|435.67|437.83|435.53|28
1735559390000|2024-12-30 11:49:50|449.02|446.72|449.05|446.75|449.05|446.75|448.98|446.68|20
1735627650000|2024-12-31 06:47:30|437.97|435.67|437.94|435.64|437.98|435.68|437.9|435.6|23
1735559400000|2024-12-30 11:50:00|449.04|446.74|449.02|446.72|449.05|446.75|449.02|446.72|12
1735627660000|2024-12-31 06:47:40|437.97|435.67|437.86|435.56|437.98|435.68|437.8|435.5|22
1735559410000|2024-12-30 11:50:10|448.97|446.67|449.04|446.74|449.05|446.75|448.97|446.67|13
1735627670000|2024-12-31 06:47:50|437.85|435.55|437.87|435.57|437.89|435.59|437.85|435.55|20
1735559420000|2024-12-30 11:50:20|449.05|446.75|449.28|446.98|449.3|447|449.04|446.74|19
1735627680000|2024-12-31 06:48:00|437.89|435.59|437.8|435.5|437.9|435.6|437.78|435.48|24
1735559430000|2024-12-30 11:50:30|449.3|447|449.25|446.95|449.44|447.14|449.22|446.92|16
1735627690000|2024-12-31 06:48:10|437.79|435.49|437.7|435.4|437.8|435.5|437.62|435.32|28
1735559440000|2024-12-30 11:50:40|449.26|446.96|449.38|447.08|449.38|447.08|449.26|446.96|14
1735627700000|2024-12-31 06:48:20|437.72|435.42|437.98|435.68|438.02|435.72|437.72|435.42|24
1735559450000|2024-12-30 11:50:50|449.39|447.09|449.36|447.06|449.39|447.09|449.35|447.05|14
1735627710000|2024-12-31 06:48:30|437.97|435.67|437.79|435.49|438|435.7|437.74|435.44|27
1735559460000|2024-12-30 11:51:00|449.37|447.07|449.38|447.08|449.39|447.09|449.32|447.02|11
1735627720000|2024-12-31 06:48:40|437.8|435.5|437.73|435.43|437.87|435.57|437.73|435.43|23
1735559470000|2024-12-30 11:51:10|449.4|447.1|449.2|446.9|449.49|447.19|449.2|446.9|25
1735627730000|2024-12-31 06:48:50|437.75|435.45|437.75|435.45|437.76|435.46|437.67|435.37|18
1735559480000|2024-12-30 11:51:20|449.21|446.91|449.09|446.79|449.23|446.93|449.04|446.74|25
1735627740000|2024-12-31 06:49:00|437.76|435.46|437.97|435.67|437.97|435.67|437.75|435.45|20
1735559490000|2024-12-30 11:51:30|449.07|446.77|449.04|446.74|449.1|446.8|449.03|446.73|19
1735627750000|2024-12-31 06:49:10|437.94|435.64|437.92|435.62|437.94|435.64|437.85|435.55|13
1735559500000|2024-12-30 11:51:40|449.06|446.76|449.19|446.89|449.2|446.9|449.01|446.71|19
1735627760000|2024-12-31 06:49:20|437.96|435.66|437.85|435.55|438.02|435.72|437.85|435.55|21
1735559510000|2024-12-30 11:51:50|449.13|446.83|449.15|446.85|449.18|446.88|449.12|446.82|16
1735627770000|2024-12-31 06:49:30|437.86|435.56|437.81|435.51|437.86|435.56|437.74|435.44|17
1735559520000|2024-12-30 11:52:00|449.17|446.87|449.09|446.79|449.19|446.89|449.09|446.79|19
1735627780000|2024-12-31 06:49:40|437.85|435.55|437.97|435.67|437.97|435.67|437.85|435.55|24
1735559530000|2024-12-30 11:52:10|449.06|446.76|448.77|446.47|449.06|446.76|448.77|446.47|10
1735627790000|2024-12-31 06:49:50|438.02|435.72|437.98|435.68|438.02|435.72|437.78|435.48|24
1735559540000|2024-12-30 11:52:20|448.76|446.46|448.76|446.46|448.77|446.47|448.73|446.43|8
1735627800000|2024-12-31 06:50:00|437.94|435.64|437.74|435.44|437.96|435.66|437.68|435.38|24
1735559550000|2024-12-30 11:52:30|448.75|446.45|448.88|446.58|448.89|446.59|448.74|446.44|17
1735627810000|2024-12-31 06:50:10|437.75|435.45|437.77|435.47|437.9|435.6|437.71|435.41|27
1735559560000|2024-12-30 11:52:40|448.86|446.56|448.88|446.58|448.89|446.59|448.77|446.47|20
1735627820000|2024-12-31 06:50:20|437.73|435.43|437.55|435.25|437.8|435.5|437.55|435.25|26
1735559570000|2024-12-30 11:52:50|448.87|446.57|448.77|446.47|448.88|446.58|448.77|446.47|19
1735627830000|2024-12-31 06:50:30|437.59|435.29|438.05|435.75|438.11|435.81|437.55|435.25|21
1735559580000|2024-12-30 11:53:00|448.76|446.46|449.05|446.75|449.07|446.77|448.76|446.46|16
1735627840000|2024-12-31 06:50:40|438.03|435.73|439.78|437.48|440.09|437.79|437.99|435.69|32
1735559590000|2024-12-30 11:53:10|449.06|446.76|449.03|446.73|449.06|446.76|448.97|446.67|17
1735627850000|2024-12-31 06:50:50|439.77|437.47|440.04|437.74|440.21|437.91|439.3|437|35
1735559600000|2024-12-30 11:53:20|449.05|446.75|449.26|446.96|449.27|446.97|449.03|446.73|10
1735627860000|2024-12-31 06:51:00|440.03|437.73|439.6|437.3|440.19|437.89|439.6|437.3|32
1735559610000|2024-12-30 11:53:30|449.25|446.95|448.98|446.68|449.25|446.95|448.98|446.68|16
1735627870000|2024-12-31 06:51:10|439.58|437.28|440.64|438.34|440.66|438.36|439.58|437.28|29
1735559620000|2024-12-30 11:53:40|448.99|446.69|448.98|446.68|448.99|446.69|448.92|446.62|24
1735627880000|2024-12-31 06:51:20|440.61|438.31|440.07|437.77|440.61|438.31|440.06|437.76|23
1735559630000|2024-12-30 11:53:50|448.96|446.66|448.95|446.65|448.98|446.68|448.95|446.65|15
1735627890000|2024-12-31 06:51:30|440.05|437.75|439.25|436.95|440.05|437.75|439.25|436.95|29
1735559640000|2024-12-30 11:54:00|448.96|446.66|448.85|446.55|448.96|446.66|448.84|446.54|14
1735627900000|2024-12-31 06:51:40|439.26|436.96|439.15|436.85|439.26|436.96|439.03|436.73|23
1735559650000|2024-12-30 11:54:10|448.86|446.56|448.89|446.59|448.98|446.68|448.82|446.52|19
1735627910000|2024-12-31 06:51:50|439.13|436.83|439.24|436.94|439.27|436.97|439.1|436.8|23
1735559660000|2024-12-30 11:54:20|448.91|446.61|449.02|446.72|449.02|446.72|448.91|446.61|18
1735627920000|2024-12-31 06:52:00|439.25|436.95|439|436.7|439.28|436.98|439|436.7|30
1735559670000|2024-12-30 11:54:30|449.03|446.73|449.14|446.84|449.19|446.89|449.03|446.73|9
1735627930000|2024-12-31 06:52:10|438.99|436.69|439.19|436.89|439.19|436.89|438.92|436.62|19
1735559680000|2024-12-30 11:54:40|449.15|446.85|449.16|446.86|449.21|446.91|449.15|446.85|17
1735627940000|2024-12-31 06:52:20|439.23|436.93|439.18|436.88|439.24|436.94|439.12|436.82|25
1735559690000|2024-12-30 11:54:50|449.17|446.87|449.36|447.06|449.36|447.06|449.17|446.87|26
1735627950000|2024-12-31 06:52:30|439.17|436.87|439.28|436.98|439.32|437.02|439.14|436.84|26
1735559700000|2024-12-30 11:55:00|449.35|447.05|449.64|447.34|449.64|447.34|449.34|447.04|22
1735627960000|2024-12-31 06:52:40|439.29|436.99|439.19|436.89|439.29|436.99|439.1|436.8|25
1735559710000|2024-12-30 11:55:10|449.65|447.35|449.52|447.22|449.69|447.39|449.52|447.22|20
1735627970000|2024-12-31 06:52:50|439.2|436.9|439.28|436.98|439.32|437.02|439.14|436.84|17
1735559720000|2024-12-30 11:55:20|449.53|447.23|449.5|447.2|449.53|447.23|449.48|447.18|18
1735627980000|2024-12-31 06:53:00|439.33|437.03|439.39|437.09|439.41|437.11|439.33|437.03|27
1735559730000|2024-12-30 11:55:30|449.46|447.16|449.3|447|449.47|447.17|449.29|446.99|11
1735627990000|2024-12-31 06:53:10|439.38|437.08|439.57|437.27|439.57|437.27|439.38|437.08|23
1735559740000|2024-12-30 11:55:40|449.31|447.01|449.48|447.18|449.49|447.19|449.31|447.01|8
1735628000000|2024-12-31 06:53:20|439.58|437.28|439.68|437.38|439.71|437.41|439.57|437.27|22
1735559750000|2024-12-30 11:55:50|449.49|447.19|449.27|446.97|449.49|447.19|449.24|446.94|13
1735628010000|2024-12-31 06:53:30|439.69|437.39|439.55|437.25|439.77|437.47|439.52|437.22|18
1735559760000|2024-12-30 11:56:00|449.26|446.96|449.25|446.95|449.33|447.03|449.25|446.95|8
1735628020000|2024-12-31 06:53:40|439.54|437.24|439.5|437.2|439.56|437.26|439.49|437.19|20
1735559770000|2024-12-30 11:56:10|449.23|446.93|449.31|447.01|449.32|447.02|449.22|446.92|9
1735628030000|2024-12-31 06:53:50|439.49|437.19|439.18|436.88|439.49|437.19|439.18|436.88|18
1735559780000|2024-12-30 11:56:20|449.3|447|449.55|447.25|449.55|447.25|449.3|447|18
1735628040000|2024-12-31 06:54:00|439.17|436.87|439.41|437.11|439.45|437.15|439.17|436.87|19
1735559790000|2024-12-30 11:56:30|449.54|447.24|449.6|447.3|449.61|447.31|449.54|447.24|8
1735628050000|2024-12-31 06:54:10|439.42|437.12|439.38|437.08|439.42|437.12|439.37|437.07|15
1735559800000|2024-12-30 11:56:40|449.61|447.31|449.58|447.28|449.72|447.42|449.58|447.28|26
1735628060000|2024-12-31 06:54:20|439.39|437.09|439.54|437.24|439.54|437.24|439.37|437.07|21
1735559810000|2024-12-30 11:56:50|449.57|447.27|449.58|447.28|449.58|447.28|449.57|447.27|8
1735628070000|2024-12-31 06:54:30|439.52|437.22|439.55|437.25|439.56|437.26|439.49|437.19|21
1735559820000|2024-12-30 11:57:00|449.59|447.29|449.64|447.34|449.68|447.38|449.58|447.28|23
1735628080000|2024-12-31 06:54:40|439.54|437.24|439.56|437.26|439.66|437.36|439.54|437.24|14
1735559830000|2024-12-30 11:57:10|449.63|447.33|449.79|447.49|449.79|447.49|449.61|447.31|19
1735628090000|2024-12-31 06:54:50|439.48|437.18|439.47|437.17|439.56|437.26|439.45|437.15|23
1735559840000|2024-12-30 11:57:20|449.76|447.46|449.8|447.5|449.83|447.53|449.72|447.42|28
1735628100000|2024-12-31 06:55:00|439.48|437.18|439.6|437.3|439.64|437.34|439.47|437.17|24
1735559850000|2024-12-30 11:57:30|449.81|447.51|449.83|447.53|449.84|447.54|449.78|447.48|18
1735628110000|2024-12-31 06:55:10|439.59|437.29|439.58|437.28|439.81|437.51|439.57|437.27|22
1735559860000|2024-12-30 11:57:40|449.84|447.54|449.75|447.45|449.87|447.57|449.75|447.45|19
1735628120000|2024-12-31 06:55:20|439.55|437.25|439.64|437.34|439.64|437.34|439.55|437.25|24
1735559870000|2024-12-30 11:57:50|449.76|447.46|449.67|447.37|449.76|447.46|449.65|447.35|12
1735628130000|2024-12-31 06:55:30|439.61|437.31|439.35|437.05|439.62|437.32|439.35|437.05|18
1735559880000|2024-12-30 11:58:00|449.66|447.36|449.62|447.32|449.69|447.39|449.58|447.28|10
1735628140000|2024-12-31 06:55:40|439.28|436.98|439.18|436.88|439.32|437.02|439.18|436.88|11
1735559890000|2024-12-30 11:58:10|449.63|447.33|449.62|447.32|449.68|447.38|449.62|447.32|20
1735628150000|2024-12-31 06:55:50|439.19|436.89|439.13|436.83|439.22|436.92|439.05|436.75|17
1735559900000|2024-12-30 11:58:20|449.61|447.31|449.46|447.16|449.61|447.31|449.45|447.15|19
1735628160000|2024-12-31 06:56:00|439.14|436.84|439.12|436.82|439.15|436.85|439.07|436.77|19
1735559910000|2024-12-30 11:58:30|449.47|447.17|449.43|447.13|449.47|447.17|449.43|447.13|10
1735628170000|2024-12-31 06:56:10|439.11|436.81|439.09|436.79|439.11|436.81|439.08|436.78|13
1735559920000|2024-12-30 11:58:40|449.44|447.14|449.18|446.88|449.45|447.15|449.17|446.87|19
1735628180000|2024-12-31 06:56:20|439.08|436.78|439.13|436.83|439.17|436.87|439.08|436.78|12
1735559930000|2024-12-30 11:58:50|449.21|446.91|449.18|446.88|449.22|446.92|449.18|446.88|14
1735628190000|2024-12-31 06:56:30|439.15|436.85|439.08|436.78|439.24|436.94|439.08|436.78|22
1735559940000|2024-12-30 11:59:00|449.17|446.87|449.07|446.77|449.17|446.87|449.07|446.77|20
1735628200000|2024-12-31 06:56:40|438.98|436.68|438.85|436.55|439.05|436.75|438.85|436.55|27
1735559950000|2024-12-30 11:59:10|449.1|446.8|449.05|446.75|449.1|446.8|449.01|446.71|18
1735628210000|2024-12-31 06:56:50|438.86|436.56|438.94|436.64|438.94|436.64|438.86|436.56|12
1735559960000|2024-12-30 11:59:20|449.06|446.76|449.03|446.73|449.06|446.76|449.03|446.73|16
1735628220000|2024-12-31 06:57:00|438.9|436.6|438.94|436.64|438.94|436.64|438.9|436.6|2
1735559970000|2024-12-30 11:59:30|449.04|446.74|448.89|446.59|449.04|446.74|448.89|446.59|11
1735628230000|2024-12-31 06:57:10|438.91|436.61|438.94|436.64|438.94|436.64|438.91|436.61|3
1735559980000|2024-12-30 11:59:40|448.91|446.61|449.08|446.78|449.12|446.82|448.9|446.6|19
1735628240000|2024-12-31 06:57:20|438.91|436.61|438.94|436.64|438.94|436.64|438.9|436.6|12
1735559990000|2024-12-30 11:59:50|449.09|446.79|449.14|446.84|449.19|446.89|449.09|446.79|18
1735628250000|2024-12-31 06:57:30|439.01|436.71|438.93|436.63|439.13|436.83|438.91|436.61|26
1735560000000|2024-12-30 12:00:00|449.12|446.82|449.36|447.06|449.45|447.15|449.08|446.78|28
1735628260000|2024-12-31 06:57:40|438.94|436.64|438.92|436.62|438.94|436.64|438.91|436.61|16
1735560010000|2024-12-30 12:00:10|449.31|447.01|449.4|447.1|449.56|447.26|449.31|447.01|27
1735628270000|2024-12-31 06:57:50|438.93|436.63|438.94|436.64|438.97|436.67|438.9|436.6|27
1735560020000|2024-12-30 12:00:20|449.35|447.05|449.35|447.05|449.46|447.16|449.31|447.01|21
1735628280000|2024-12-31 06:58:00|438.93|436.63|438.91|436.61|438.97|436.67|438.91|436.61|9
1735560030000|2024-12-30 12:00:30|449.36|447.06|449.39|447.09|449.49|447.19|449.35|447.05|25
1735628290000|2024-12-31 06:58:10|438.97|436.67|438.97|436.67|438.97|436.67|438.91|436.61|15
1735560040000|2024-12-30 12:00:40|449.35|447.05|449.48|447.18|449.5|447.2|449.26|446.96|21
1735628300000|2024-12-31 06:58:20|438.95|436.65|438.97|436.67|438.97|436.67|438.95|436.65|11
1735560050000|2024-12-30 12:00:50|449.52|447.22|449.56|447.26|449.57|447.27|449.51|447.21|18
1735628310000|2024-12-31 06:58:30|439.01|436.71|439.14|436.84|439.2|436.9|439.01|436.71|13
1735560060000|2024-12-30 12:01:00|449.57|447.27|449.76|447.46|449.76|447.46|449.55|447.25|24
1735628320000|2024-12-31 06:58:40|439.17|436.87|439.15|436.85|439.24|436.94|439.14|436.84|14
1735560070000|2024-12-30 12:01:10|449.74|447.44|449.71|447.41|449.75|447.45|449.58|447.28|18
1735560080000|2024-12-30 12:01:20|449.72|447.42|449.77|447.47|449.88|447.58|449.71|447.41|23
1735628330000|2024-12-31 06:58:50|439.14|436.84|439.15|436.85|439.17|436.87|439.07|436.77|10
1735560090000|2024-12-30 12:01:30|449.78|447.48|449.86|447.56|449.86|447.56|449.75|447.45|20
1735628340000|2024-12-31 06:59:00|439.14|436.84|439.27|436.97|439.27|436.97|439.12|436.82|16
1735560100000|2024-12-30 12:01:40|449.85|447.55|449.82|447.52|449.86|447.56|449.77|447.47|22
1735628350000|2024-12-31 06:59:10|439.26|436.96|439.46|437.16|439.46|437.16|439.23|436.93|19
1735560110000|2024-12-30 12:01:50|449.83|447.53|449.82|447.52|449.84|447.54|449.77|447.47|23
1735628360000|2024-12-31 06:59:20|439.45|437.15|439.43|437.13|439.45|437.15|439.43|437.13|4
1735560120000|2024-12-30 12:02:00|449.83|447.53|449.81|447.51|449.83|447.53|449.74|447.44|22
1735628370000|2024-12-31 06:59:30|439.37|437.07|439.41|437.11|439.49|437.19|439.36|437.06|30
1735560130000|2024-12-30 12:02:10|449.85|447.55|449.83|447.53|449.85|447.55|449.77|447.47|17
1735628380000|2024-12-31 06:59:40|439.42|437.12|439.37|437.07|439.42|437.12|439.35|437.05|15
1735560140000|2024-12-30 12:02:20|449.88|447.58|449.93|447.63|449.98|447.68|449.84|447.54|18
1735628390000|2024-12-31 06:59:50|439.35|437.05|439.29|436.99|439.37|437.07|439.27|436.97|20
1735560150000|2024-12-30 12:02:30|449.94|447.64|450.01|447.71|450.08|447.78|449.87|447.57|24
1735628400000|2024-12-31 07:00:00|439.3|437|439.34|437.04|439.36|437.06|439.28|436.98|23
1735560160000|2024-12-30 12:02:40|450.02|447.72|449.97|447.67|450.07|447.77|449.97|447.67|24
1735628410000|2024-12-31 07:00:10|439.33|437.03|439.52|437.22|439.52|437.22|439.33|437.03|23
1735560170000|2024-12-30 12:02:50|450.01|447.71|450.06|447.76|450.08|447.78|449.98|447.68|22
1735628420000|2024-12-31 07:00:20|439.55|437.25|439.4|437.1|439.66|437.36|439.37|437.07|26
1735560180000|2024-12-30 12:03:00|450.05|447.75|450.21|447.91|450.24|447.94|450.05|447.75|24
1735628430000|2024-12-31 07:00:30|439.41|437.11|439.26|436.96|439.41|437.11|439.22|436.92|18
1735560190000|2024-12-30 12:03:10|450.22|447.92|450.34|448.04|450.34|448.04|450.22|447.92|16
1735628440000|2024-12-31 07:00:40|439.25|436.95|439.23|436.93|439.38|437.08|439.22|436.92|24
1735560200000|2024-12-30 12:03:20|450.37|448.07|450.61|448.31|450.76|448.46|450.37|448.07|21
1735628450000|2024-12-31 07:00:50|439.21|436.91|439.19|436.89|439.26|436.96|439.18|436.88|22
1735560210000|2024-12-30 12:03:30|450.63|448.33|450.6|448.3|450.69|448.39|450.56|448.26|26
1735628460000|2024-12-31 07:01:00|439.2|436.9|439.56|437.26|439.56|437.26|439.2|436.9|24
1735560220000|2024-12-30 12:03:40|450.59|448.29|450.37|448.07|450.6|448.3|450.37|448.07|27
1735628470000|2024-12-31 07:01:10|439.54|437.24|439.6|437.3|439.61|437.31|439.54|437.24|19
1735560230000|2024-12-30 12:03:50|450.36|448.06|450.53|448.23|450.53|448.23|450.36|448.06|19
1735628480000|2024-12-31 07:01:20|439.61|437.31|439.7|437.4|439.81|437.51|439.61|437.31|29
1735560240000|2024-12-30 12:04:00|450.48|448.18|450.4|448.1|450.48|448.18|450.34|448.04|25
1735628490000|2024-12-31 07:01:30|439.71|437.41|439.81|437.51|439.83|437.53|439.71|437.41|32
1735560250000|2024-12-30 12:04:10|450.51|448.21|450.4|448.1|450.57|448.27|450.38|448.08|23
1735628500000|2024-12-31 07:01:40|439.8|437.5|440.05|437.75|440.07|437.77|439.78|437.48|24
1735560260000|2024-12-30 12:04:20|450.46|448.16|450.56|448.26|450.58|448.28|450.34|448.04|29
1735628510000|2024-12-31 07:01:50|440|437.7|439.99|437.69|440.03|437.73|439.95|437.65|22
1735560270000|2024-12-30 12:04:30|450.55|448.25|450.58|448.28|450.58|448.28|450.49|448.19|22
1735628520000|2024-12-31 07:02:00|440.04|437.74|439.95|437.65|440.06|437.76|439.93|437.63|22
1735560280000|2024-12-30 12:04:40|450.6|448.3|450.52|448.22|450.61|448.31|450.5|448.2|19
1735628530000|2024-12-31 07:02:10|439.94|437.64|439.75|437.45|440.01|437.71|439.75|437.45|21
1735560290000|2024-12-30 12:04:50|450.53|448.23|450.49|448.19|450.61|448.31|450.48|448.18|28
1735628540000|2024-12-31 07:02:20|439.81|437.51|440.02|437.72|440.04|437.74|439.79|437.49|28
1735560300000|2024-12-30 12:05:00|450.51|448.21|450.48|448.18|450.56|448.26|450.3|448|31
1735628550000|2024-12-31 07:02:30|439.97|437.67|440.26|437.96|440.31|438.01|439.97|437.67|36
1735560310000|2024-12-30 12:05:10|450.51|448.21|450.61|448.31|450.61|448.31|450.49|448.19|19
1735628560000|2024-12-31 07:02:40|440.25|437.95|440.27|437.97|440.32|438.02|440.25|437.95|23
1735560320000|2024-12-30 12:05:20|450.62|448.32|450.59|448.29|450.82|448.52|450.59|448.29|27
1735628570000|2024-12-31 07:02:50|440.26|437.96|440.14|437.84|440.26|437.96|440.14|437.84|7
1735560330000|2024-12-30 12:05:30|450.6|448.3|450.62|448.32|450.67|448.37|450.6|448.3|16
1735628580000|2024-12-31 07:03:00|440.18|437.88|440.13|437.83|440.18|437.88|440.07|437.77|17
1735560340000|2024-12-30 12:05:40|450.61|448.31|450.3|448|450.61|448.31|450.29|447.99|23
1735628590000|2024-12-31 07:03:10|440.15|437.85|440.04|437.74|440.15|437.85|440.04|437.74|15
1735560350000|2024-12-30 12:05:50|450.31|448.01|450.41|448.11|450.43|448.13|450.29|447.99|25
1735628600000|2024-12-31 07:03:20|440.05|437.75|440.06|437.76|440.09|437.79|439.93|437.63|19
1735560360000|2024-12-30 12:06:00|450.42|448.12|450.44|448.14|450.45|448.15|450.38|448.08|18
1735628610000|2024-12-31 07:03:30|440.04|437.74|440.12|437.82|440.14|437.84|440.04|437.74|19
1735560370000|2024-12-30 12:06:10|450.45|448.15|450.6|448.3|450.64|448.34|450.45|448.15|23
1735628620000|2024-12-31 07:03:40|440.13|437.83|440.18|437.88|440.18|437.88|440.08|437.78|28
1735560380000|2024-12-30 12:06:20|450.61|448.31|450.53|448.23|450.71|448.41|450.53|448.23|17
1735628630000|2024-12-31 07:03:50|440.16|437.86|440.21|437.91|440.22|437.92|440.14|437.84|18
1735560390000|2024-12-30 12:06:30|450.49|448.19|450.66|448.36|450.7|448.4|450.45|448.15|26
1735628640000|2024-12-31 07:04:00|440.18|437.88|440.27|437.97|440.3|438|440.17|437.87|24
1735560400000|2024-12-30 12:06:40|450.64|448.34|450.7|448.4|450.73|448.43|450.63|448.33|18
1735628650000|2024-12-31 07:04:10|440.28|437.98|440.26|437.96|440.43|438.13|440.26|437.96|28
1735560410000|2024-12-30 12:06:50|450.69|448.39|450.68|448.38|450.7|448.4|450.6|448.3|19
1735628660000|2024-12-31 07:04:20|440.23|437.93|440.31|438.01|440.37|438.07|440.23|437.93|23
1735560420000|2024-12-30 12:07:00|450.67|448.37|450.84|448.54|450.84|448.54|450.66|448.36|23
1735628670000|2024-12-31 07:04:30|440.32|438.02|440.2|437.9|440.38|438.08|440.19|437.89|24
1735560430000|2024-12-30 12:07:10|450.86|448.56|451.05|448.75|451.05|448.75|450.86|448.56|14
1735628680000|2024-12-31 07:04:40|440.21|437.91|440.32|438.02|440.36|438.06|440.21|437.91|11
1735560440000|2024-12-30 12:07:20|451.02|448.72|450.98|448.68|451.02|448.72|450.96|448.66|6
1735628690000|2024-12-31 07:04:50|440.35|438.05|440.15|437.85|440.38|438.08|440.15|437.85|20
1735560450000|2024-12-30 12:07:30|450.99|448.69|451.04|448.74|451.16|448.86|450.99|448.69|16
1735628700000|2024-12-31 07:05:00|440.12|437.82|438.96|436.66|440.15|437.85|438.88|436.58|33
1735560460000|2024-12-30 12:07:40|451.05|448.75|450.7|448.4|451.06|448.76|450.7|448.4|14
1735628710000|2024-12-31 07:05:10|438.94|436.64|438.63|436.33|439.21|436.91|438.58|436.28|27
1735560470000|2024-12-30 12:07:50|450.77|448.47|450.75|448.45|450.77|448.47|450.7|448.4|25
1735628720000|2024-12-31 07:05:20|438.66|436.36|438.59|436.29|438.82|436.52|438.56|436.26|29
1735560480000|2024-12-30 12:08:00|450.74|448.44|451.1|448.8|451.15|448.85|450.74|448.44|22
1735628730000|2024-12-31 07:05:30|438.58|436.28|438.17|435.87|438.79|436.49|438.14|435.84|32
1735560490000|2024-12-30 12:08:10|451.11|448.81|451.18|448.88|451.21|448.91|451.09|448.79|20
1735628740000|2024-12-31 07:05:40|438.18|435.88|438.19|435.89|438.27|435.97|438.15|435.85|27
1735560500000|2024-12-30 12:08:20|451.17|448.87|450.94|448.64|451.18|448.88|450.87|448.57|17
1735628750000|2024-12-31 07:05:50|438.24|435.94|438.39|436.09|438.47|436.17|438.24|435.94|26
1735560510000|2024-12-30 12:08:30|450.92|448.62|450.96|448.66|450.97|448.67|450.84|448.54|20
1735628760000|2024-12-31 07:06:00|438.4|436.1|438.32|436.02|438.42|436.12|438.31|436.01|24
1735560520000|2024-12-30 12:08:40|450.97|448.67|451.15|448.85|451.17|448.87|450.97|448.67|22
1735628770000|2024-12-31 07:06:10|438.31|436.01|438.22|435.92|438.33|436.03|438.17|435.87|26
1735560530000|2024-12-30 12:08:50|451.16|448.86|451.2|448.9|451.22|448.92|451.14|448.84|24
1735628780000|2024-12-31 07:06:20|438.21|435.91|438.25|435.95|438.27|435.97|438.15|435.85|19
1735560540000|2024-12-30 12:09:00|451.18|448.88|451.34|449.04|451.36|449.06|451.12|448.82|28
1735628790000|2024-12-31 07:06:30|438.22|435.92|438.37|436.07|438.42|436.12|438.22|435.92|12
1735560550000|2024-12-30 12:09:10|451.33|449.03|451.37|449.07|451.39|449.09|451.33|449.03|20
1735628800000|2024-12-31 07:06:40|438.41|436.11|438.54|436.24|438.6|436.3|438.41|436.11|26
1735560560000|2024-12-30 12:09:20|451.36|449.06|451.37|449.07|451.37|449.07|451.36|449.06|8
1735628810000|2024-12-31 07:06:50|438.58|436.28|438.44|436.14|438.58|436.28|438.43|436.13|19
1735560570000|2024-12-30 12:09:30|451.35|449.05|451.08|448.78|451.35|449.05|451.06|448.76|19
1735628820000|2024-12-31 07:07:00|438.43|436.13|438.53|436.23|438.54|436.24|438.37|436.07|24
1735560580000|2024-12-30 12:09:40|451.09|448.79|451.15|448.85|451.15|448.85|451.06|448.76|22
1735628830000|2024-12-31 07:07:10|438.58|436.28|438.53|436.23|438.59|436.29|438.51|436.21|17
1735560590000|2024-12-30 12:09:50|451.12|448.82|450.78|448.48|451.13|448.83|450.78|448.48|15
1735628840000|2024-12-31 07:07:20|438.54|436.24|438.76|436.46|438.8|436.5|438.53|436.23|20
1735560600000|2024-12-30 12:10:00|450.77|448.47|450.66|448.36|450.77|448.47|450.53|448.23|26
1735628850000|2024-12-31 07:07:30|438.74|436.44|438.69|436.39|438.74|436.44|438.61|436.31|14
1735560610000|2024-12-30 12:10:10|450.64|448.34|450.49|448.19|450.69|448.39|450.47|448.17|29
1735628860000|2024-12-31 07:07:40|438.68|436.38|438.76|436.46|438.76|436.46|438.66|436.36|10
1735560620000|2024-12-30 12:10:20|450.47|448.17|450.39|448.09|450.54|448.24|450.39|448.09|22
1735628870000|2024-12-31 07:07:50|438.63|436.33|438.45|436.15|438.63|436.33|438.45|436.15|7
1735560630000|2024-12-30 12:10:30|450.36|448.06|450.5|448.2|450.52|448.22|450.3|448|23
1735628880000|2024-12-31 07:08:00|438.44|436.14|438.29|435.99|438.44|436.14|438.21|435.91|32
1735560640000|2024-12-30 12:10:40|450.48|448.18|450.41|448.11|450.49|448.19|450.36|448.06|22
1735628890000|2024-12-31 07:08:10|438.3|436|438.49|436.19|438.51|436.21|438.29|435.99|23
1735560650000|2024-12-30 12:10:50|450.43|448.13|450.77|448.47|450.77|448.47|450.41|448.11|16
1735628900000|2024-12-31 07:08:20|438.5|436.2|438.46|436.16|438.51|436.21|438.44|436.14|22
1735560660000|2024-12-30 12:11:00|450.79|448.49|451.01|448.71|451.01|448.71|450.79|448.49|15
1735628910000|2024-12-31 07:08:30|438.52|436.22|438.62|436.32|438.67|436.37|438.5|436.2|21
1735560670000|2024-12-30 12:11:10|451.09|448.79|451.07|448.77|451.17|448.87|451.02|448.72|23
1735628920000|2024-12-31 07:08:40|438.64|436.34|438.62|436.32|438.77|436.47|438.6|436.3|27
1735560680000|2024-12-30 12:11:20|451.05|448.75|450.95|448.65|451.05|448.75|450.94|448.64|21
1735628930000|2024-12-31 07:08:50|438.59|436.29|438.37|436.07|438.61|436.31|438.36|436.06|23
1735560690000|2024-12-30 12:11:30|450.94|448.64|450.87|448.57|450.94|448.64|450.8|448.5|22
1735628940000|2024-12-31 07:09:00|438.38|436.08|438.26|435.96|438.39|436.09|438.24|435.94|23
1735560700000|2024-12-30 12:11:40|450.86|448.56|450.95|448.65|450.97|448.67|450.86|448.56|12
1735628950000|2024-12-31 07:09:10|438.27|435.97|438.5|436.2|438.53|436.23|438.27|435.97|23
1735560710000|2024-12-30 12:11:50|450.96|448.66|450.99|448.69|451.04|448.74|450.95|448.65|20
1735628960000|2024-12-31 07:09:20|438.51|436.21|438.54|436.24|438.55|436.25|438.51|436.21|21
1735560720000|2024-12-30 12:12:00|450.96|448.66|451|448.7|451.1|448.8|450.83|448.53|24
1735628970000|2024-12-31 07:09:30|438.47|436.17|438.45|436.15|438.52|436.22|438.43|436.13|24
1735560730000|2024-12-30 12:12:10|450.99|448.69|451.05|448.75|451.05|448.75|450.86|448.56|21
1735628980000|2024-12-31 07:09:40|438.46|436.16|438.49|436.19|438.5|436.2|438.43|436.13|21
1735560740000|2024-12-30 12:12:20|451.06|448.76|451.15|448.85|451.17|448.87|451.02|448.72|19
1735628990000|2024-12-31 07:09:50|438.5|436.2|438.57|436.27|438.58|436.28|438.48|436.18|14
1735560750000|2024-12-30 12:12:30|451.16|448.86|451.16|448.86|451.19|448.89|451.15|448.85|8
1735560760000|2024-12-30 12:12:40|451.15|448.85|451|448.7|451.15|448.85|450.99|448.69|17
1735629000000|2024-12-31 07:10:00|438.56|436.26|438.68|436.38|438.68|436.38|438.56|436.26|25
1735560770000|2024-12-30 12:12:50|451.01|448.71|450.96|448.66|451.06|448.76|450.94|448.64|20
1735629010000|2024-12-31 07:10:10|438.7|436.4|438.81|436.51|438.89|436.59|438.68|436.38|21
1735560780000|2024-12-30 12:13:00|450.97|448.67|451.07|448.77|451.11|448.81|450.97|448.67|24
1735629020000|2024-12-31 07:10:20|438.83|436.53|439.03|436.73|439.06|436.76|438.83|436.53|16
1735560790000|2024-12-30 12:13:10|451.08|448.78|451.11|448.81|451.16|448.86|451.08|448.78|10
1735629030000|2024-12-31 07:10:30|439.08|436.78|439.02|436.72|439.09|436.79|439.01|436.71|19
1735560800000|2024-12-30 12:13:20|451.13|448.83|451.1|448.8|451.14|448.84|450.95|448.65|24
1735629040000|2024-12-31 07:10:40|439.04|436.74|439.04|436.74|439.1|436.8|439.02|436.72|23
1735560810000|2024-12-30 12:13:30|451.12|448.82|451.01|448.71|451.12|448.82|450.95|448.65|25
1735629050000|2024-12-31 07:10:50|439.05|436.75|438.91|436.61|439.05|436.75|438.9|436.6|13
1735560820000|2024-12-30 12:13:40|451|448.7|450.86|448.56|451.01|448.71|450.72|448.42|18
1735629060000|2024-12-31 07:11:00|438.92|436.62|438.7|436.4|438.92|436.62|438.68|436.38|21
1735560830000|2024-12-30 12:13:50|450.85|448.55|450.89|448.59|450.89|448.59|450.84|448.54|10
1735629070000|2024-12-31 07:11:10|438.69|436.39|438.62|436.32|438.72|436.42|438.62|436.32|14
1735560840000|2024-12-30 12:14:00|450.91|448.61|451.15|448.85|451.16|448.86|450.91|448.61|15
1735629080000|2024-12-31 07:11:20|438.59|436.29|438.42|436.12|438.59|436.29|438.41|436.11|25
1735560850000|2024-12-30 12:14:10|451.16|448.86|451.14|448.84|451.16|448.86|451.1|448.8|25
1735629090000|2024-12-31 07:11:30|438.47|436.17|438.46|436.16|438.5|436.2|438.41|436.11|20
1735560860000|2024-12-30 12:14:20|451.13|448.83|451.17|448.87|451.19|448.89|451.13|448.83|12
1735629100000|2024-12-31 07:11:40|438.48|436.18|438.44|436.14|438.49|436.19|438.43|436.13|22
1735560870000|2024-12-30 12:14:30|451.16|448.86|451.1|448.8|451.17|448.87|451.1|448.8|17
1735629110000|2024-12-31 07:11:50|438.45|436.15|438.44|436.14|438.45|436.15|438.31|436.01|26
1735560880000|2024-12-30 12:14:40|451.09|448.79|451.04|448.74|451.1|448.8|450.94|448.64|21
1735629120000|2024-12-31 07:12:00|438.46|436.16|438.56|436.26|438.61|436.31|438.44|436.14|25
1735560890000|2024-12-30 12:14:50|451.03|448.73|450.98|448.68|451.09|448.79|450.96|448.66|23
1735629130000|2024-12-31 07:12:10|438.55|436.25|438.53|436.23|438.59|436.29|438.51|436.21|21
1735629140000|2024-12-31 07:12:20|438.54|436.24|438.58|436.28|438.59|436.29|438.52|436.22|19
1735560900000|2024-12-30 12:15:00|450.97|448.67|450.97|448.67|451.11|448.81|450.87|448.57|28
1735629150000|2024-12-31 07:12:30|438.54|436.24|438.76|436.46|438.78|436.48|438.54|436.24|20
1735560910000|2024-12-30 12:15:10|450.98|448.68|450.9|448.6|450.98|448.68|450.78|448.48|29
1735629160000|2024-12-31 07:12:40|438.74|436.44|438.7|436.4|438.78|436.48|438.67|436.37|21
1735560920000|2024-12-30 12:15:20|450.89|448.59|451.06|448.76|451.07|448.77|450.85|448.55|20
1735629170000|2024-12-31 07:12:50|438.64|436.34|438.65|436.35|438.67|436.37|438.63|436.33|14
1735560930000|2024-12-30 12:15:30|451.05|448.75|451.18|448.88|451.2|448.9|451.05|448.75|25
1735629180000|2024-12-31 07:13:00|438.62|436.32|438.69|436.39|438.72|436.42|438.62|436.32|24
1735560940000|2024-12-30 12:15:40|451.19|448.89|451.19|448.89|451.2|448.9|451.14|448.84|18
1735629190000|2024-12-31 07:13:10|438.7|436.4|438.58|436.28|438.7|436.4|438.58|436.28|23
1735560950000|2024-12-30 12:15:50|451.2|448.9|451.19|448.89|451.24|448.94|451.15|448.85|17
1735629200000|2024-12-31 07:13:20|438.59|436.29|438.65|436.35|438.68|436.38|438.59|436.29|16
1735560960000|2024-12-30 12:16:00|451.2|448.9|451.12|448.82|451.21|448.91|451.12|448.82|21
1735629210000|2024-12-31 07:13:30|438.62|436.32|438.62|436.32|438.68|436.38|438.61|436.31|16
1735560970000|2024-12-30 12:16:10|451.18|448.88|451.28|448.98|451.3|449|451.12|448.82|20
1735629220000|2024-12-31 07:13:40|438.61|436.31|438.49|436.19|438.63|436.33|438.45|436.15|15
1735560980000|2024-12-30 12:16:20|451.29|448.99|450.99|448.69|451.39|449.09|450.99|448.69|19
1735629230000|2024-12-31 07:13:50|438.5|436.2|438.46|436.16|438.5|436.2|438.4|436.1|23
1735560990000|2024-12-30 12:16:30|450.98|448.68|450.9|448.6|450.98|448.68|450.88|448.58|12
1735629240000|2024-12-31 07:14:00|438.45|436.15|438.55|436.25|438.56|436.26|438.44|436.14|17
1735561000000|2024-12-30 12:16:40|450.89|448.59|450.75|448.45|450.89|448.59|450.69|448.39|13
1735629250000|2024-12-31 07:14:10|438.56|436.26|438.54|436.24|438.56|436.26|438.52|436.22|13
1735561010000|2024-12-30 12:16:50|450.71|448.41|450.87|448.57|450.89|448.59|450.71|448.41|27
1735629260000|2024-12-31 07:14:20|438.53|436.23|437.93|435.63|438.56|436.26|437.9|435.6|17
1735561020000|2024-12-30 12:17:00|450.89|448.59|451.22|448.92|451.27|448.97|450.88|448.58|19
1735629270000|2024-12-31 07:14:30|437.95|435.65|437.01|434.71|437.95|435.65|437.01|434.71|22
1735561030000|2024-12-30 12:17:10|451.18|448.88|451.24|448.94|451.24|448.94|451.09|448.79|17
1735629280000|2024-12-31 07:14:40|437.18|434.88|436.51|434.21|437.2|434.9|436.51|434.21|9
1735561040000|2024-12-30 12:17:20|451.25|448.95|451.33|449.03|451.34|449.04|451.24|448.94|17
1735629290000|2024-12-31 07:14:50|436.55|434.25|436.07|433.77|436.74|434.44|436.01|433.71|15
1735561050000|2024-12-30 12:17:30|451.34|449.04|451.42|449.12|451.42|449.12|451.34|449.04|9
1735629300000|2024-12-31 07:15:00|435.92|433.62|435.47|433.17|435.92|433.62|435.2|432.9|31
1735561070000|2024-12-30 12:17:50|451.39|449.09|451.42|449.12|451.42|449.12|451.38|449.08|13
1735629310000|2024-12-31 07:15:10|435.45|433.15|434.73|432.43|435.48|433.18|434.73|432.43|16
1735561090000|2024-12-30 12:18:10|451.4|449.1|451.39|449.09|451.42|449.12|451.38|449.08|8
1735629320000|2024-12-31 07:15:20|434.75|432.45|435.3|433|435.58|433.28|434.75|432.45|31
1735561100000|2024-12-30 12:18:20|451.38|449.08|451.31|449.01|451.39|449.09|451.28|448.98|17
1735629330000|2024-12-31 07:15:30|435.33|433.03|435.42|433.12|435.42|433.12|435.1|432.8|28
1735561110000|2024-12-30 12:18:30|451.3|449|451.42|449.12|451.42|449.12|451.3|449|12
1735629340000|2024-12-31 07:15:40|435.43|433.13|436.26|433.96|436.26|433.96|435.43|433.13|32
1735561140000|2024-12-30 12:19:00|451.64|449.34|451.78|449.48|451.86|449.56|451.64|449.34|9
1735629350000|2024-12-31 07:15:50|436.2|433.9|436.38|434.08|436.49|434.19|436.2|433.9|31
1735561150000|2024-12-30 12:19:10|451.79|449.49|451.81|449.51|451.89|449.59|451.79|449.49|20
1735629360000|2024-12-31 07:16:00|436.45|434.15|436.04|433.74|436.46|434.16|436.02|433.72|28
1735561160000|2024-12-30 12:19:20|451.77|449.47|451.69|449.39|451.83|449.53|451.66|449.36|27
1735629370000|2024-12-31 07:16:10|436.08|433.78|436.19|433.89|436.27|433.97|436|433.7|33
1735561170000|2024-12-30 12:19:30|451.65|449.35|451.64|449.34|451.68|449.38|451.46|449.16|32
1735629380000|2024-12-31 07:16:20|436.18|433.88|436.26|433.96|436.29|433.99|436.02|433.72|27
1735561180000|2024-12-30 12:19:40|451.66|449.36|451.87|449.57|451.87|449.57|451.66|449.36|26
1735629390000|2024-12-31 07:16:30|436.27|433.97|436.59|434.29|436.69|434.39|436.26|433.96|22
1735561190000|2024-12-30 12:19:50|451.86|449.56|451.89|449.59|451.9|449.6|451.86|449.56|13
1735629400000|2024-12-31 07:16:40|436.58|434.28|436.32|434.02|436.58|434.28|436.32|434.02|27
1735561200000|2024-12-30 12:20:00|451.9|449.6|451.88|449.58|451.9|449.6|451.86|449.56|17
1735629410000|2024-12-31 07:16:50|436.34|434.04|436.54|434.24|436.54|434.24|436.34|434.04|19
1735561210000|2024-12-30 12:20:10|451.87|449.57|451.9|449.6|451.9|449.6|451.87|449.57|6
1735629420000|2024-12-31 07:17:00|436.55|434.25|436.46|434.16|436.56|434.26|436.37|434.07|27
1735561260000|2024-12-30 12:21:00|452.11|449.81|452.31|450.01|452.36|450.06|452.11|449.81|16
1735629430000|2024-12-31 07:17:10|436.42|434.12|436.37|434.07|436.57|434.27|436.31|434.01|29
1735561270000|2024-12-30 12:21:10|452.3|450|452.28|449.98|452.3|450|452.15|449.85|17
1735629440000|2024-12-31 07:17:20|436.43|434.13|436.41|434.11|436.5|434.2|436.39|434.09|22
1735561280000|2024-12-30 12:21:20|452.24|449.94|452.15|449.85|452.27|449.97|452.15|449.85|22
1735629450000|2024-12-31 07:17:30|436.43|434.13|436.59|434.29|436.64|434.34|436.42|434.12|26
1735561290000|2024-12-30 12:21:30|452.18|449.88|452.33|450.03|452.33|450.03|452.16|449.86|23
1735629460000|2024-12-31 07:17:40|436.62|434.32|436.74|434.44|436.78|434.48|436.62|434.32|28
1735561300000|2024-12-30 12:21:40|452.29|449.99|452.42|450.12|452.45|450.15|452.27|449.97|18
1735629470000|2024-12-31 07:17:50|436.72|434.42|436.58|434.28|436.75|434.45|436.56|434.26|17
1735561310000|2024-12-30 12:21:50|452.39|450.09|452.42|450.12|452.43|450.13|452.36|450.06|21
1735629480000|2024-12-31 07:18:00|436.59|434.29|436.98|434.68|437|434.7|436.59|434.29|29
1735561320000|2024-12-30 12:22:00|452.43|450.13|452.59|450.29|452.61|450.31|452.43|450.13|22
1735629490000|2024-12-31 07:18:10|437|434.7|436.9|434.6|437.02|434.72|436.9|434.6|17
1735561330000|2024-12-30 12:22:10|452.55|450.25|452.51|450.21|452.6|450.3|452.51|450.21|22
1735629500000|2024-12-31 07:18:20|436.89|434.59|436.84|434.54|436.89|434.59|436.77|434.47|20
1735561340000|2024-12-30 12:22:20|452.49|450.19|452.46|450.16|452.49|450.19|452.35|450.05|16
1735629510000|2024-12-31 07:18:30|436.85|434.55|436.89|434.59|437.01|434.71|436.84|434.54|21
1735561350000|2024-12-30 12:22:30|452.48|450.18|452.38|450.08|452.62|450.32|452.33|450.03|23
1735629520000|2024-12-31 07:18:40|436.9|434.6|436.69|434.39|436.9|434.6|436.69|434.39|25
1735561360000|2024-12-30 12:22:40|452.41|450.11|452.35|450.05|452.41|450.11|452.34|450.04|20
1735629530000|2024-12-31 07:18:50|436.68|434.38|436.7|434.4|436.86|434.56|436.65|434.35|22
1735561370000|2024-12-30 12:22:50|452.36|450.06|452.55|450.25|452.56|450.26|452.36|450.06|20
1735629540000|2024-12-31 07:19:00|436.69|434.39|436.8|434.5|436.83|434.53|436.66|434.36|22
1735561380000|2024-12-30 12:23:00|452.52|450.22|452.63|450.33|452.71|450.41|452.52|450.22|24
1735629550000|2024-12-31 07:19:10|436.82|434.52|436.99|434.69|437.09|434.79|436.8|434.5|27
1735561390000|2024-12-30 12:23:10|452.65|450.35|452.66|450.36|452.68|450.38|452.63|450.33|16
1735629560000|2024-12-31 07:19:20|436.95|434.65|436.94|434.64|437|434.7|436.9|434.6|20
1735561400000|2024-12-30 12:23:20|452.65|450.35|452.7|450.4|452.73|450.43|452.57|450.27|25
1735629570000|2024-12-31 07:19:30|436.95|434.65|436.95|434.65|437.06|434.76|436.93|434.63|17
1735561410000|2024-12-30 12:23:30|452.71|450.41|452.72|450.42|452.73|450.43|452.65|450.35|23
1735629580000|2024-12-31 07:19:40|436.96|434.66|437.06|434.76|437.07|434.77|436.94|434.64|21
1735561420000|2024-12-30 12:23:40|452.69|450.39|452.73|450.43|452.76|450.46|452.67|450.37|18
1735629590000|2024-12-31 07:19:50|437.07|434.77|437.23|434.93|437.24|434.94|437.05|434.75|24
1735561430000|2024-12-30 12:23:50|452.72|450.42|452.69|450.39|452.72|450.42|452.64|450.34|10
1735629600000|2024-12-31 07:20:00|437.24|434.94|437.24|434.94|437.28|434.98|437.19|434.89|24
1735561440000|2024-12-30 12:24:00|452.7|450.4|452.93|450.63|452.97|450.67|452.68|450.38|23
1735629610000|2024-12-31 07:20:10|437.22|434.92|437.11|434.81|437.22|434.92|437.11|434.81|17
1735561450000|2024-12-30 12:24:10|452.92|450.62|452.94|450.64|452.96|450.66|452.86|450.56|16
1735629620000|2024-12-31 07:20:20|437.12|434.82|437.28|434.98|437.28|434.98|437.11|434.81|20
1735561460000|2024-12-30 12:24:20|452.9|450.6|452.88|450.58|452.93|450.63|452.79|450.49|13
1735629630000|2024-12-31 07:20:30|437.27|434.97|437.32|435.02|437.38|435.08|437.19|434.89|20
1735561470000|2024-12-30 12:24:30|452.86|450.56|452.77|450.47|452.88|450.58|452.77|450.47|11
1735629640000|2024-12-31 07:20:40|437.33|435.03|437.45|435.15|437.47|435.17|437.33|435.03|22
1735561480000|2024-12-30 12:24:40|452.78|450.48|452.78|450.48|452.8|450.5|452.71|450.41|14
1735629650000|2024-12-31 07:20:50|437.44|435.14|437.44|435.14|437.5|435.2|437.39|435.09|22
1735561490000|2024-12-30 12:24:50|452.79|450.49|452.76|450.46|452.82|450.52|452.76|450.46|13
1735629660000|2024-12-31 07:21:00|437.39|435.09|437.33|435.03|437.39|435.09|437.21|434.91|18
1735561500000|2024-12-30 12:25:00|452.74|450.44|452.92|450.62|452.95|450.65|452.74|450.44|24
1735629670000|2024-12-31 07:21:10|437.32|435.02|437.24|434.94|437.33|435.03|437.24|434.94|16
1735561510000|2024-12-30 12:25:10|452.88|450.58|452.78|450.48|452.88|450.58|452.61|450.31|18
1735629680000|2024-12-31 07:21:20|437.25|434.95|437.24|434.94|437.31|435.01|437.2|434.9|20
1735561520000|2024-12-30 12:25:20|452.79|450.49|452.75|450.45|452.82|450.52|452.72|450.42|12
1735629690000|2024-12-31 07:21:30|437.28|434.98|437.34|435.04|437.38|435.08|437.26|434.96|15
1735561530000|2024-12-30 12:25:30|452.76|450.46|452.85|450.55|452.86|450.56|452.76|450.46|26
1735629700000|2024-12-31 07:21:40|437.35|435.05|437.46|435.16|437.5|435.2|437.28|434.98|16
1735561540000|2024-12-30 12:25:40|452.86|450.56|452.9|450.6|452.9|450.6|452.85|450.55|19
1735629710000|2024-12-31 07:21:50|437.53|435.23|437.44|435.14|437.53|435.23|437.44|435.14|18
1735561550000|2024-12-30 12:25:50|452.89|450.59|452.91|450.61|452.91|450.61|452.89|450.59|11
1735629720000|2024-12-31 07:22:00|437.43|435.13|437.6|435.3|437.6|435.3|437.39|435.09|29
1735561560000|2024-12-30 12:26:00|452.92|450.62|453.11|450.81|453.11|450.81|452.91|450.61|13
1735629730000|2024-12-31 07:22:10|437.61|435.31|437.59|435.29|437.61|435.31|437.57|435.27|12
1735561570000|2024-12-30 12:26:10|453.09|450.79|453.08|450.78|453.11|450.81|453.05|450.75|22
1735629740000|2024-12-31 07:22:20|437.58|435.28|437.64|435.34|437.64|435.34|437.58|435.28|18
1735561580000|2024-12-30 12:26:20|453.07|450.77|453.13|450.83|453.13|450.83|453.07|450.77|7
1735629760000|2024-12-31 07:22:40|437.61|435.31|437.61|435.31|437.62|435.32|437.58|435.28|13
1735561650000|2024-12-30 12:27:30|453.08|450.78|453.13|450.83|453.13|450.83|453.08|450.78|4
1735629770000|2024-12-31 07:22:50|437.62|435.32|437.63|435.33|437.63|435.33|437.61|435.31|11
1735561690000|2024-12-30 12:28:10|453.12|450.82|452.94|450.64|453.12|450.82|452.94|450.64|14
1735629790000|2024-12-31 07:23:10|437.64|435.34|437.65|435.35|437.65|435.35|437.64|435.34|2
1735561700000|2024-12-30 12:28:20|452.93|450.63|452.71|450.41|452.93|450.63|452.56|450.26|27
1735629810000|2024-12-31 07:23:30|437.64|435.34|437.65|435.35|437.65|435.35|437.62|435.32|5
1735561710000|2024-12-30 12:28:30|452.73|450.43|452.8|450.5|452.83|450.53|452.7|450.4|18
1735629880000|2024-12-31 07:24:40|437.62|435.32|437.65|435.35|437.65|435.35|437.62|435.32|3
1735561720000|2024-12-30 12:28:40|452.84|450.54|452.99|450.69|452.99|450.69|452.7|450.4|19
1735561730000|2024-12-30 12:28:50|453|450.7|452.86|450.56|453|450.7|452.86|450.56|18
1735629920000|2024-12-31 07:25:20|437.62|435.32|437.62|435.32|437.62|435.32|437.6|435.3|8
1735561740000|2024-12-30 12:29:00|452.87|450.57|452.76|450.46|452.88|450.58|452.76|450.46|24
1735629930000|2024-12-31 07:25:30|437.63|435.33|437.59|435.29|437.65|435.35|437.5|435.2|26
1735561750000|2024-12-30 12:29:10|452.73|450.43|452.79|450.49|452.79|450.49|452.51|450.21|27
1735629940000|2024-12-31 07:25:40|437.6|435.3|437.6|435.3|437.61|435.31|437.59|435.29|15
1735561760000|2024-12-30 12:29:20|452.78|450.48|452.66|450.36|452.78|450.48|452.66|450.36|16
1735629950000|2024-12-31 07:25:50|437.59|435.29|437.65|435.35|437.65|435.35|437.57|435.27|10
1735561770000|2024-12-30 12:29:30|452.65|450.35|452.53|450.23|452.65|450.35|452.53|450.23|18
1735630010000|2024-12-31 07:26:50|437.82|435.52|437.99|435.69|437.99|435.69|437.82|435.52|2
1735561780000|2024-12-30 12:29:40|452.5|450.2|452.57|450.27|452.58|450.28|452.47|450.17|17
1735630020000|2024-12-31 07:27:00|437.97|435.67|437.9|435.6|437.97|435.67|437.86|435.56|11
1735561790000|2024-12-30 12:29:50|452.62|450.32|452.54|450.24|452.62|450.32|452.5|450.2|14
1735630030000|2024-12-31 07:27:10|437.88|435.58|437.91|435.61|437.91|435.61|437.83|435.53|13
1735561800000|2024-12-30 12:30:00|452.55|450.25|452.71|450.41|452.73|450.43|452.52|450.22|29
1735630040000|2024-12-31 07:27:20|437.92|435.62|437.7|435.4|437.92|435.62|437.7|435.4|25
1735561810000|2024-12-30 12:30:10|452.77|450.47|452.81|450.51|452.86|450.56|452.71|450.41|18
1735630050000|2024-12-31 07:27:30|437.69|435.39|438.23|435.93|438.23|435.93|437.56|435.26|20
1735561820000|2024-12-30 12:30:20|452.8|450.5|452.72|450.42|452.81|450.51|452.72|450.42|17
1735630060000|2024-12-31 07:27:40|438.28|435.98|438.8|436.5|438.9|436.6|438.2|435.9|25
1735561830000|2024-12-30 12:30:30|452.69|450.39|452.37|450.07|452.69|450.39|452.31|450.01|17
1735630070000|2024-12-31 07:27:50|438.79|436.49|439.43|437.13|439.43|437.13|438.6|436.3|26
1735561840000|2024-12-30 12:30:40|452.36|450.06|452.15|449.85|452.36|450.06|452.12|449.82|23
1735630080000|2024-12-31 07:28:00|439.41|437.11|439.49|437.19|439.61|437.31|439.31|437.01|22
1735561850000|2024-12-30 12:30:50|452.13|449.83|452|449.7|452.18|449.88|451.97|449.67|24
1735630090000|2024-12-31 07:28:10|439.51|437.21|439.61|437.31|439.61|437.31|439.3|437|17
1735561860000|2024-12-30 12:31:00|452.01|449.71|452.54|450.24|452.55|450.25|452.01|449.71|29
1735630100000|2024-12-31 07:28:20|439.58|437.28|439.61|437.31|439.61|437.31|438.85|436.55|22
1735561870000|2024-12-30 12:31:10|452.55|450.25|452.5|450.2|452.57|450.27|452.5|450.2|18
1735630110000|2024-12-31 07:28:30|439.76|437.46|440.12|437.82|440.39|438.09|439.76|437.46|28
1735561880000|2024-12-30 12:31:20|452.55|450.25|452.65|450.35|452.66|450.36|452.46|450.16|26
1735630120000|2024-12-31 07:28:40|439.91|437.61|438.59|436.29|439.92|437.62|438.59|436.29|29
1735561890000|2024-12-30 12:31:30|452.66|450.36|452.93|450.63|452.93|450.63|452.59|450.29|22
1735630130000|2024-12-31 07:28:50|438.57|436.27|438.82|436.52|438.85|436.55|438.57|436.27|21
1735561900000|2024-12-30 12:31:40|452.86|450.56|452.74|450.44|452.86|450.56|452.66|450.36|26
1735630140000|2024-12-31 07:29:00|438.83|436.53|438.48|436.18|438.83|436.53|438.34|436.04|29
1735561910000|2024-12-30 12:31:50|452.73|450.43|452.8|450.5|452.87|450.57|452.72|450.42|19
1735630150000|2024-12-31 07:29:10|438.55|436.25|438.32|436.02|438.55|436.25|438.28|435.98|21
1735561920000|2024-12-30 12:32:00|452.83|450.53|452.66|450.36|452.85|450.55|452.54|450.24|18
1735630160000|2024-12-31 07:29:20|438.31|436.01|438.31|436.01|438.51|436.21|438.31|436.01|16
1735561930000|2024-12-30 12:32:10|452.68|450.38|452.59|450.29|452.7|450.4|452.53|450.23|19
1735630170000|2024-12-31 07:29:30|438.23|435.93|438.27|435.97|438.32|436.02|438.21|435.91|17
1735561940000|2024-12-30 12:32:20|452.58|450.28|452.34|450.04|452.58|450.28|452.34|450.04|23
1735630180000|2024-12-31 07:29:40|438.38|436.08|438.36|436.06|438.41|436.11|438.35|436.05|21
1735561950000|2024-12-30 12:32:30|452.29|449.99|451.96|449.66|452.32|450.02|451.87|449.57|27
1735630190000|2024-12-31 07:29:50|438.37|436.07|438.27|435.97|438.37|436.07|438.23|435.93|13
1735561960000|2024-12-30 12:32:40|451.97|449.67|451.58|449.28|452|449.7|451.55|449.25|28
1735630200000|2024-12-31 07:30:00|438.28|435.98|438.26|435.96|438.42|436.12|438.21|435.91|28
1735561970000|2024-12-30 12:32:50|451.57|449.27|451.81|449.51|451.84|449.54|451.57|449.27|21
1735630210000|2024-12-31 07:30:10|438.38|436.08|438.37|436.07|438.59|436.29|438.3|436|28
1735561980000|2024-12-30 12:33:00|451.79|449.49|451.63|449.33|451.79|449.49|451.58|449.28|22
1735630220000|2024-12-31 07:30:20|438.38|436.08|438.5|436.2|438.54|436.24|438.36|436.06|24
1735561990000|2024-12-30 12:33:10|451.64|449.34|451.4|449.1|451.7|449.4|451.4|449.1|19
1735630230000|2024-12-31 07:30:30|438.42|436.12|438.39|436.09|438.46|436.16|438.23|435.93|25
1735562000000|2024-12-30 12:33:20|451.41|449.11|451.5|449.2|451.53|449.23|451.35|449.05|19
1735630240000|2024-12-31 07:30:40|438.38|436.08|438.13|435.83|438.38|436.08|438.11|435.81|20
1735562010000|2024-12-30 12:33:30|451.49|449.19|451.4|449.1|451.54|449.24|451.4|449.1|19
1735630250000|2024-12-31 07:30:50|438.1|435.8|438.17|435.87|438.19|435.89|438.03|435.73|24
1735562020000|2024-12-30 12:33:40|451.42|449.12|451.41|449.11|451.58|449.28|451.4|449.1|20
1735630260000|2024-12-31 07:31:00|438.12|435.82|438.05|435.75|438.12|435.82|437.98|435.68|18
1735562030000|2024-12-30 12:33:50|451.42|449.12|451.48|449.18|451.52|449.22|451.38|449.08|23
1735630270000|2024-12-31 07:31:10|438.06|435.76|438.15|435.85|438.2|435.9|438.05|435.75|23
1735562040000|2024-12-30 12:34:00|451.47|449.17|451.48|449.18|451.56|449.26|451.37|449.07|27
1735630280000|2024-12-31 07:31:20|438.16|435.86|437.99|435.69|438.16|435.86|437.97|435.67|22
1735562050000|2024-12-30 12:34:10|451.52|449.22|451.57|449.27|451.62|449.32|451.51|449.21|26
1735630290000|2024-12-31 07:31:30|438|435.7|438.23|435.93|438.23|435.93|437.97|435.67|24
1735562060000|2024-12-30 12:34:20|451.55|449.25|451.6|449.3|451.63|449.33|451.54|449.24|25
1735630300000|2024-12-31 07:31:40|438.22|435.92|438.48|436.18|438.49|436.19|438.22|435.92|25
1735562070000|2024-12-30 12:34:30|451.59|449.29|451.53|449.23|451.62|449.32|451.5|449.2|19
1735630310000|2024-12-31 07:31:50|438.47|436.17|438.43|436.13|438.49|436.19|438.4|436.1|15
1735562080000|2024-12-30 12:34:40|451.51|449.21|451.46|449.16|451.56|449.26|451.4|449.1|19
1735562090000|2024-12-30 12:34:50|451.47|449.17|451.5|449.2|451.5|449.2|451.37|449.07|18
1735630320000|2024-12-31 07:32:00|438.45|436.15|438.69|436.39|438.7|436.4|438.38|436.08|24
1735562100000|2024-12-30 12:35:00|451.49|449.19|451.41|449.11|451.49|449.19|451.35|449.05|27
1735630330000|2024-12-31 07:32:10|438.71|436.41|438.61|436.31|438.71|436.41|438.57|436.27|22
1735562110000|2024-12-30 12:35:10|451.4|449.1|451.31|449.01|451.41|449.11|451.31|449.01|15
1735562120000|2024-12-30 12:35:20|451.32|449.02|451.22|448.92|451.37|449.07|451.21|448.91|17
1735630340000|2024-12-31 07:32:20|438.62|436.32|438.78|436.48|438.79|436.49|438.62|436.32|14
1735562130000|2024-12-30 12:35:30|451.21|448.91|450.84|448.54|451.21|448.91|450.84|448.54|22
1735630350000|2024-12-31 07:32:30|438.79|436.49|438.99|436.69|438.99|436.69|438.77|436.47|21
1735562140000|2024-12-30 12:35:40|450.83|448.53|450.65|448.35|450.83|448.53|450.65|448.35|24
1735630360000|2024-12-31 07:32:40|439.01|436.71|438.91|436.61|439.01|436.71|438.89|436.59|14
1735562150000|2024-12-30 12:35:50|450.74|448.44|451.09|448.79|451.13|448.83|450.74|448.44|22
1735630370000|2024-12-31 07:32:50|438.9|436.6|438.97|436.67|438.98|436.68|438.9|436.6|18
1735562160000|2024-12-30 12:36:00|451.08|448.78|450.82|448.52|451.09|448.79|450.78|448.48|30
1735630380000|2024-12-31 07:33:00|439|436.7|439.16|436.86|439.19|436.89|439|436.7|24
1735562170000|2024-12-30 12:36:10|450.81|448.51|450.64|448.34|450.82|448.52|450.62|448.32|25
1735630390000|2024-12-31 07:33:10|439.14|436.84|438.96|436.66|439.14|436.84|438.96|436.66|12
1735562180000|2024-12-30 12:36:20|450.58|448.28|450.61|448.31|450.64|448.34|450.54|448.24|25
1735630400000|2024-12-31 07:33:20|439.05|436.75|438.85|436.55|439.08|436.78|438.85|436.55|25
1735562190000|2024-12-30 12:36:30|450.65|448.35|450.72|448.42|450.81|448.51|450.65|448.35|24
1735630410000|2024-12-31 07:33:30|438.88|436.58|438.9|436.6|438.96|436.66|438.86|436.56|14
1735562200000|2024-12-30 12:36:40|450.67|448.37|450.61|448.31|450.72|448.42|450.59|448.29|23
1735630420000|2024-12-31 07:33:40|438.89|436.59|438.74|436.44|438.89|436.59|438.68|436.38|20
1735562210000|2024-12-30 12:36:50|450.6|448.3|450.55|448.25|450.6|448.3|450.49|448.19|13
1735630430000|2024-12-31 07:33:50|438.76|436.46|438.74|436.44|438.76|436.46|438.67|436.37|21
1735562220000|2024-12-30 12:37:00|450.57|448.27|450.39|448.09|450.57|448.27|450.15|447.85|25
1735630440000|2024-12-31 07:34:00|438.82|436.52|438.95|436.65|438.95|436.65|438.82|436.52|19
1735562230000|2024-12-30 12:37:10|450.37|448.07|450.33|448.03|450.42|448.12|450.29|447.99|28
1735630450000|2024-12-31 07:34:10|438.93|436.63|438.98|436.68|439.05|436.75|438.93|436.63|25
1735562240000|2024-12-30 12:37:20|450.36|448.06|450.53|448.23|450.53|448.23|450.36|448.06|17
1735630460000|2024-12-31 07:34:20|438.99|436.69|438.87|436.57|439.01|436.71|438.85|436.55|23
1735562250000|2024-12-30 12:37:30|450.52|448.22|450.51|448.21|450.52|448.22|450.45|448.15|22
1735630470000|2024-12-31 07:34:30|438.9|436.6|438.87|436.57|439.03|436.73|438.87|436.57|26
1735562260000|2024-12-30 12:37:40|450.53|448.23|450.38|448.08|450.53|448.23|450.37|448.07|26
1735562270000|2024-12-30 12:37:50|450.39|448.09|450.55|448.25|450.56|448.26|450.38|448.08|14
1735630480000|2024-12-31 07:34:40|438.89|436.59|438.86|436.56|438.93|436.63|438.8|436.5|21
1735562280000|2024-12-30 12:38:00|450.58|448.28|450.27|447.97|450.58|448.28|450.25|447.95|27
1735630490000|2024-12-31 07:34:50|438.79|436.49|438.76|436.46|438.83|436.53|438.75|436.45|18
1735562290000|2024-12-30 12:38:10|450.29|447.99|450.44|448.14|450.47|448.17|450.25|447.95|29
1735630500000|2024-12-31 07:35:00|438.75|436.45|438.72|436.42|438.76|436.46|438.67|436.37|18
1735562300000|2024-12-30 12:38:20|450.43|448.13|450.24|447.94|450.51|448.21|450.19|447.89|22
1735630510000|2024-12-31 07:35:10|438.73|436.43|438.51|436.21|438.73|436.43|438.51|436.21|18
1735562310000|2024-12-30 12:38:30|450.25|447.95|450.19|447.89|450.27|447.97|450.15|447.85|18
1735630520000|2024-12-31 07:35:20|438.52|436.22|438.37|436.07|438.52|436.22|438.33|436.03|16
1735562320000|2024-12-30 12:38:40|450.2|447.9|450.22|447.92|450.22|447.92|450.15|447.85|21
1735630530000|2024-12-31 07:35:30|438.36|436.06|438.51|436.21|438.54|436.24|438.34|436.04|17
1735562330000|2024-12-30 12:38:50|450.21|447.91|450.01|447.71|450.21|447.91|450.01|447.71|19
1735630540000|2024-12-31 07:35:40|438.57|436.27|438.67|436.37|438.74|436.44|438.57|436.27|23
1735562340000|2024-12-30 12:39:00|450.02|447.72|449.93|447.63|450.05|447.75|449.93|447.63|24
1735630550000|2024-12-31 07:35:50|438.68|436.38|438.71|436.41|438.79|436.49|438.68|436.38|21
1735562350000|2024-12-30 12:39:10|449.94|447.64|450.06|447.76|450.06|447.76|449.94|447.64|25
1735630560000|2024-12-31 07:36:00|438.68|436.38|438.64|436.34|438.68|436.38|438.55|436.25|22
1735562360000|2024-12-30 12:39:20|450.05|447.75|450.05|447.75|450.06|447.76|449.95|447.65|27
1735630570000|2024-12-31 07:36:10|438.61|436.31|438.84|436.54|438.85|436.55|438.58|436.28|24
1735562370000|2024-12-30 12:39:30|450.02|447.72|449.95|447.65|450.02|447.72|449.93|447.63|23
1735630580000|2024-12-31 07:36:20|438.83|436.53|438.87|436.57|438.98|436.68|438.8|436.5|20
1735562380000|2024-12-30 12:39:40|449.97|447.67|450.21|447.91|450.23|447.93|449.97|447.67|23
1735630590000|2024-12-31 07:36:30|438.88|436.58|438.74|436.44|438.88|436.58|438.72|436.42|12
1735562390000|2024-12-30 12:39:50|450.22|447.92|450.37|448.07|450.37|448.07|450.22|447.92|21
1735630600000|2024-12-31 07:36:40|438.72|436.42|438.8|436.5|438.8|436.5|438.72|436.42|18
1735562400000|2024-12-30 12:40:00|450.36|448.06|450.4|448.1|450.42|448.12|450.35|448.05|14
1735630610000|2024-12-31 07:36:50|438.77|436.47|438.74|436.44|438.77|436.47|438.72|436.42|16
1735562410000|2024-12-30 12:40:10|450.41|448.11|450.68|448.38|450.7|448.4|450.41|448.11|26
1735630620000|2024-12-31 07:37:00|438.73|436.43|438.46|436.16|438.77|436.47|438.46|436.16|27
1735562420000|2024-12-30 12:40:20|450.66|448.36|450.52|448.22|450.68|448.38|450.42|448.12|21
1735630630000|2024-12-31 07:37:10|438.47|436.17|438.54|436.24|438.57|436.27|438.46|436.16|20
1735562430000|2024-12-30 12:40:30|450.53|448.23|450.6|448.3|450.67|448.37|450.53|448.23|27
1735630640000|2024-12-31 07:37:20|438.53|436.23|438.52|436.22|438.56|436.26|438.5|436.2|18
1735562440000|2024-12-30 12:40:40|450.59|448.29|450.63|448.33|450.63|448.33|450.49|448.19|16
1735630650000|2024-12-31 07:37:30|438.53|436.23|438.55|436.25|438.57|436.27|438.48|436.18|18
1735562450000|2024-12-30 12:40:50|450.64|448.34|450.8|448.5|450.8|448.5|450.61|448.31|11
1735630660000|2024-12-31 07:37:40|438.54|436.24|438.43|436.13|438.54|436.24|438.43|436.13|21
1735562460000|2024-12-30 12:41:00|450.79|448.49|450.57|448.27|450.79|448.49|450.56|448.26|12
1735630670000|2024-12-31 07:37:50|438.41|436.11|438.49|436.19|438.53|436.23|438.41|436.11|14
1735562470000|2024-12-30 12:41:10|450.58|448.28|450.77|448.47|450.8|448.5|450.58|448.28|15
1735630680000|2024-12-31 07:38:00|438.52|436.22|438.6|436.3|438.63|436.33|438.46|436.16|16
1735562480000|2024-12-30 12:41:20|450.76|448.46|450.58|448.28|450.81|448.51|450.58|448.28|21
1735630690000|2024-12-31 07:38:10|438.56|436.26|438.43|436.13|438.56|436.26|438.3|436|21
1735562490000|2024-12-30 12:41:30|450.59|448.29|450.58|448.28|450.63|448.33|450.52|448.22|22
1735630700000|2024-12-31 07:38:20|438.44|436.14|438.39|436.09|438.58|436.28|438.36|436.06|28
1735562500000|2024-12-30 12:41:40|450.59|448.29|450.5|448.2|450.62|448.32|450.47|448.17|22
1735630710000|2024-12-31 07:38:30|438.41|436.11|438.29|435.99|438.42|436.12|438.29|435.99|20
1735562510000|2024-12-30 12:41:50|450.49|448.19|450.46|448.16|450.65|448.35|450.45|448.15|26
1735630720000|2024-12-31 07:38:40|438.3|436|438.1|435.8|438.3|436|438.1|435.8|26
1735562520000|2024-12-30 12:42:00|450.45|448.15|450.39|448.09|450.45|448.15|450.29|447.99|29
1735630730000|2024-12-31 07:38:50|438.03|435.73|438.04|435.74|438.05|435.75|437.96|435.66|24
1735562530000|2024-12-30 12:42:10|450.44|448.14|450.42|448.12|450.51|448.21|450.33|448.03|20
1735630740000|2024-12-31 07:39:00|438.05|435.75|438.2|435.9|438.2|435.9|437.95|435.65|29
1735562540000|2024-12-30 12:42:20|450.5|448.2|450.62|448.32|450.66|448.36|450.5|448.2|21
1735630750000|2024-12-31 07:39:10|438.21|435.91|438.41|436.11|438.43|436.13|438.2|435.9|25
1735562550000|2024-12-30 12:42:30|450.65|448.35|450.75|448.45|450.75|448.45|450.61|448.31|23
1735630760000|2024-12-31 07:39:20|438.42|436.12|438.55|436.25|438.56|436.26|438.41|436.11|17
1735562560000|2024-12-30 12:42:40|450.72|448.42|450.54|448.24|450.76|448.46|450.53|448.23|24
1735630770000|2024-12-31 07:39:30|438.56|436.26|438.48|436.18|438.56|436.26|438.48|436.18|17
1735562570000|2024-12-30 12:42:50|450.53|448.23|450.49|448.19|450.58|448.28|450.46|448.16|20
1735630780000|2024-12-31 07:39:40|438.49|436.19|438.51|436.21|438.58|436.28|438.48|436.18|14
1735562580000|2024-12-30 12:43:00|450.55|448.25|450.25|447.95|450.55|448.25|450.21|447.91|26
1735630790000|2024-12-31 07:39:50|438.5|436.2|438.57|436.27|438.61|436.31|438.47|436.17|22
1735562590000|2024-12-30 12:43:10|450.24|447.94|450.14|447.84|450.26|447.96|450.05|447.75|23
1735562600000|2024-12-30 12:43:20|450.13|447.83|449.88|447.58|450.13|447.83|449.87|447.57|29
1735630800000|2024-12-31 07:40:00|438.56|436.26|438.43|436.13|438.61|436.31|438.41|436.11|22
1735562610000|2024-12-30 12:43:30|449.89|447.59|450.18|447.88|450.23|447.93|449.89|447.59|18
1735630810000|2024-12-31 07:40:10|438.36|436.06|438.43|436.13|438.47|436.17|438.36|436.06|20
1735562620000|2024-12-30 12:43:40|450.14|447.84|450.31|448.01|450.31|448.01|450.11|447.81|22
1735630820000|2024-12-31 07:40:20|438.41|436.11|438.38|436.08|438.47|436.17|438.36|436.06|21
1735562630000|2024-12-30 12:43:50|450.3|448|450.1|447.8|450.3|448|450.1|447.8|14
1735630830000|2024-12-31 07:40:30|438.39|436.09|438.37|436.07|438.39|436.09|438.37|436.07|13
1735562640000|2024-12-30 12:44:00|450.13|447.83|450.19|447.89|450.23|447.93|450.06|447.76|15
1735630840000|2024-12-31 07:40:40|438.38|436.08|438.45|436.15|438.46|436.16|438.38|436.08|12
1735562650000|2024-12-30 12:44:10|450.24|447.94|450.38|448.08|450.38|448.08|450.24|447.94|17
1735630850000|2024-12-31 07:40:50|438.47|436.17|438.49|436.19|438.5|436.2|438.46|436.16|14
1735562660000|2024-12-30 12:44:20|450.4|448.1|450.26|447.96|450.44|448.14|450.26|447.96|28
1735630860000|2024-12-31 07:41:00|438.48|436.18|438.63|436.33|438.63|436.33|438.47|436.17|25
1735562670000|2024-12-30 12:44:30|450.28|447.98|450.32|448.02|450.37|448.07|450.28|447.98|23
1735630870000|2024-12-31 07:41:10|438.66|436.36|438.85|436.55|438.86|436.56|438.65|436.35|24
1735562680000|2024-12-30 12:44:40|450.31|448.01|450.3|448|450.37|448.07|450.25|447.95|21
1735630880000|2024-12-31 07:41:20|438.83|436.53|438.92|436.62|438.95|436.65|438.81|436.51|21
1735562690000|2024-12-30 12:44:50|450.29|447.99|450.34|448.04|450.41|448.11|450.29|447.99|19
1735630890000|2024-12-31 07:41:30|438.94|436.64|438.9|436.6|438.96|436.66|438.86|436.56|16
1735630900000|2024-12-31 07:41:40|438.91|436.61|438.93|436.63|438.95|436.65|438.89|436.59|17
1735562700000|2024-12-30 12:45:00|450.29|447.99|450.18|447.88|450.29|447.99|450.12|447.82|29
1735562710000|2024-12-30 12:45:10|450.17|447.87|450.32|448.02|450.39|448.09|450.14|447.84|27
1735630910000|2024-12-31 07:41:50|438.92|436.62|438.85|436.55|438.92|436.62|438.85|436.55|19
1735562720000|2024-12-30 12:45:20|450.31|448.01|450.42|448.12|450.63|448.33|450.31|448.01|34
1735630920000|2024-12-31 07:42:00|438.86|436.56|438.85|436.55|438.86|436.56|438.81|436.51|24
1735562730000|2024-12-30 12:45:30|450.4|448.1|450.47|448.17|450.48|448.18|450.38|448.08|19
1735630930000|2024-12-31 07:42:10|438.86|436.56|438.78|436.48|438.86|436.56|438.74|436.44|14
1735562740000|2024-12-30 12:45:40|450.46|448.16|450.51|448.21|450.59|448.29|450.39|448.09|29
1735630940000|2024-12-31 07:42:20|438.75|436.45|438.77|436.47|438.78|436.48|438.75|436.45|9
1735562750000|2024-12-30 12:45:50|450.49|448.19|450.79|448.49|450.79|448.49|450.43|448.13|28
1735630950000|2024-12-31 07:42:30|438.78|436.48|438.68|436.38|438.78|436.48|438.64|436.34|19
1735562760000|2024-12-30 12:46:00|450.78|448.48|450.86|448.56|450.86|448.56|450.69|448.39|26
1735630960000|2024-12-31 07:42:40|438.67|436.37|438.59|436.29|438.73|436.43|438.59|436.29|16
1735562770000|2024-12-30 12:46:10|450.84|448.54|450.94|448.64|451.01|448.71|450.82|448.52|24
1735630970000|2024-12-31 07:42:50|438.6|436.3|438.57|436.27|438.62|436.32|438.57|436.27|12
1735562780000|2024-12-30 12:46:20|450.95|448.65|450.86|448.56|450.97|448.67|450.86|448.56|18
1735630980000|2024-12-31 07:43:00|438.61|436.31|438.51|436.21|438.61|436.31|438.51|436.21|3
1735562790000|2024-12-30 12:46:30|450.84|448.54|450.79|448.49|450.93|448.63|450.79|448.49|22
1735630990000|2024-12-31 07:43:10|438.68|436.38|438.95|436.65|438.97|436.67|438.68|436.38|14
1735562800000|2024-12-30 12:46:40|450.8|448.5|450.84|448.54|450.92|448.62|450.8|448.5|28
1735631000000|2024-12-31 07:43:20|438.96|436.66|438.97|436.67|438.98|436.68|438.96|436.66|14
1735562810000|2024-12-30 12:46:50|450.85|448.55|450.66|448.36|450.85|448.55|450.63|448.33|21
1735631010000|2024-12-31 07:43:30|438.98|436.68|438.97|436.67|439.14|436.84|438.97|436.67|20
1735562820000|2024-12-30 12:47:00|450.64|448.34|450.63|448.33|450.69|448.39|450.56|448.26|27
1735631020000|2024-12-31 07:43:40|439|436.7|438.97|436.67|439.01|436.71|438.95|436.65|15
1735562830000|2024-12-30 12:47:10|450.65|448.35|450.57|448.27|450.68|448.38|450.57|448.27|30
1735631030000|2024-12-31 07:43:50|438.96|436.66|439.05|436.75|439.09|436.79|438.96|436.66|15
1735562840000|2024-12-30 12:47:20|450.59|448.29|450.63|448.33|450.7|448.4|450.58|448.28|12
1735631040000|2024-12-31 07:44:00|439.04|436.74|439.04|436.74|439.06|436.76|438.97|436.67|11
1735562850000|2024-12-30 12:47:30|450.65|448.35|450.6|448.3|450.67|448.37|450.59|448.29|21
1735631050000|2024-12-31 07:44:10|439|436.7|438.53|436.23|439.04|436.74|438.48|436.18|27
1735562860000|2024-12-30 12:47:40|450.59|448.29|450.5|448.2|450.65|448.35|450.5|448.2|22
1735631060000|2024-12-31 07:44:20|438.54|436.24|438.69|436.39|438.72|436.42|438.51|436.21|18
1735562870000|2024-12-30 12:47:50|450.51|448.21|450.53|448.23|450.6|448.3|450.5|448.2|19
1735631070000|2024-12-31 07:44:30|438.68|436.38|438.58|436.28|438.68|436.38|438.5|436.2|30
1735562880000|2024-12-30 12:48:00|450.57|448.27|450.47|448.17|450.61|448.31|450.47|448.17|20
1735631080000|2024-12-31 07:44:40|438.59|436.29|438.58|436.28|438.62|436.32|438.56|436.26|18
1735562890000|2024-12-30 12:48:10|450.5|448.2|450.75|448.45|450.75|448.45|450.5|448.2|18
1735631090000|2024-12-31 07:44:50|438.57|436.27|438.51|436.21|438.58|436.28|438.39|436.09|20
1735562900000|2024-12-30 12:48:20|450.74|448.44|450.58|448.28|450.74|448.44|450.47|448.17|18
1735631100000|2024-12-31 07:45:00|438.58|436.28|438.59|436.29|438.69|436.39|438.53|436.23|34
1735562910000|2024-12-30 12:48:30|450.66|448.36|450.7|448.4|450.72|448.42|450.63|448.33|27
1735631110000|2024-12-31 07:45:10|438.57|436.27|438.47|436.17|438.57|436.27|438.39|436.09|24
1735562920000|2024-12-30 12:48:40|450.75|448.45|450.79|448.49|450.85|448.55|450.72|448.42|30
1735631120000|2024-12-31 07:45:20|438.48|436.18|438.37|436.07|438.6|436.3|438.36|436.06|26
1735562930000|2024-12-30 12:48:50|450.78|448.48|450.72|448.42|450.88|448.58|450.7|448.4|21
1735631130000|2024-12-31 07:45:30|438.39|436.09|438.32|436.02|438.41|436.11|438.27|435.97|30
1735562940000|2024-12-30 12:49:00|450.73|448.43|450.6|448.3|450.73|448.43|450.57|448.27|25
1735631140000|2024-12-31 07:45:40|438.33|436.03|438.35|436.05|438.37|436.07|438.29|435.99|19
1735562950000|2024-12-30 12:49:10|450.59|448.29|450.32|448.02|450.61|448.31|450.32|448.02|28
1735631150000|2024-12-31 07:45:50|438.37|436.07|438.61|436.31|438.74|436.44|438.36|436.06|18
1735562960000|2024-12-30 12:49:20|450.33|448.03|450.49|448.19|450.52|448.22|450.32|448.02|25
1735631160000|2024-12-31 07:46:00|438.62|436.32|438.82|436.52|438.83|436.53|438.56|436.26|20
1735562970000|2024-12-30 12:49:30|450.48|448.18|450.41|448.11|450.53|448.23|450.37|448.07|30
1735631170000|2024-12-31 07:46:10|438.81|436.51|438.68|436.38|438.89|436.59|438.66|436.36|24
1735562980000|2024-12-30 12:49:40|450.37|448.07|450.2|447.9|450.38|448.08|450.19|447.89|25
1735631180000|2024-12-31 07:46:20|438.67|436.37|438.67|436.37|438.71|436.41|438.63|436.33|17
1735562990000|2024-12-30 12:49:50|450.19|447.89|450.28|447.98|450.38|448.08|450.19|447.89|27
1735631190000|2024-12-31 07:46:30|438.68|436.38|438.62|436.32|438.7|436.4|438.6|436.3|16
1735563000000|2024-12-30 12:50:00|450.29|447.99|450.47|448.17|450.49|448.19|450.29|447.99|21
1735631200000|2024-12-31 07:46:40|438.61|436.31|438.49|436.19|438.61|436.31|438.4|436.1|26
1735563010000|2024-12-30 12:50:10|450.48|448.18|450.63|448.33|450.71|448.41|450.48|448.18|22
1735631210000|2024-12-31 07:46:50|438.48|436.18|438.56|436.26|438.61|436.31|438.48|436.18|19
1735563020000|2024-12-30 12:50:20|450.62|448.32|450.7|448.4|450.7|448.4|450.59|448.29|14
1735631220000|2024-12-31 07:47:00|438.58|436.28|438.57|436.27|438.6|436.3|438.56|436.26|12
1735563030000|2024-12-30 12:50:30|450.89|448.59|450.6|448.3|450.89|448.59|450.6|448.3|26
1735631230000|2024-12-31 07:47:10|438.56|436.26|438.43|436.13|438.59|436.29|438.39|436.09|25
1735563040000|2024-12-30 12:50:40|450.61|448.31|450.42|448.12|450.69|448.39|450.4|448.1|28
1735631240000|2024-12-31 07:47:20|438.42|436.12|438.56|436.26|438.58|436.28|438.39|436.09|22
1735563050000|2024-12-30 12:50:50|450.4|448.1|450.46|448.16|450.58|448.28|450.39|448.09|22
1735631250000|2024-12-31 07:47:30|438.57|436.27|438.46|436.16|438.57|436.27|438.44|436.14|20
1735563060000|2024-12-30 12:51:00|450.47|448.17|450.82|448.52|450.82|448.52|450.47|448.17|24
1735631260000|2024-12-31 07:47:40|438.45|436.15|438.48|436.18|438.51|436.21|438.33|436.03|18
1735563070000|2024-12-30 12:51:10|450.83|448.53|450.72|448.42|450.83|448.53|450.7|448.4|21
1735631270000|2024-12-31 07:47:50|438.47|436.17|438.6|436.3|438.67|436.37|438.47|436.17|21
1735563080000|2024-12-30 12:51:20|450.71|448.41|450.61|448.31|450.71|448.41|450.58|448.28|19
1735631280000|2024-12-31 07:48:00|438.59|436.29|438.65|436.35|438.68|436.38|438.57|436.27|25
1735563090000|2024-12-30 12:51:30|450.58|448.28|450.32|448.02|450.75|448.45|450.32|448.02|23
1735631290000|2024-12-31 07:48:10|438.64|436.34|438.71|436.41|438.77|436.47|438.61|436.31|21
1735563100000|2024-12-30 12:51:40|450.31|448.01|450.14|447.84|450.32|448.02|450.1|447.8|27
1735631300000|2024-12-31 07:48:20|438.74|436.44|438.51|436.21|438.77|436.47|438.51|436.21|24
1735563110000|2024-12-30 12:51:50|450.13|447.83|449.84|447.54|450.14|447.84|449.84|447.54|23
1735631310000|2024-12-31 07:48:30|438.52|436.22|438.58|436.28|438.61|436.31|438.51|436.21|19
1735563120000|2024-12-30 12:52:00|449.86|447.56|449.84|447.54|449.9|447.6|449.51|447.21|29
1735631320000|2024-12-31 07:48:40|438.57|436.27|438.51|436.21|438.59|436.29|438.51|436.21|16
1735563130000|2024-12-30 12:52:10|449.89|447.59|449.83|447.53|449.89|447.59|449.72|447.42|29
1735631330000|2024-12-31 07:48:50|438.48|436.18|438.71|436.41|438.77|436.47|438.48|436.18|29
1735563140000|2024-12-30 12:52:20|449.84|447.54|449.73|447.43|449.84|447.54|449.72|447.42|20
1735631340000|2024-12-31 07:49:00|438.72|436.42|438.71|436.41|438.81|436.51|438.71|436.41|24
1735563150000|2024-12-30 12:52:30|449.72|447.42|449.52|447.22|449.76|447.46|449.52|447.22|24
1735631350000|2024-12-31 07:49:10|438.72|436.42|438.79|436.49|438.83|436.53|438.72|436.42|20
1735563160000|2024-12-30 12:52:40|449.53|447.23|449.46|447.16|449.58|447.28|449.46|447.16|24
1735631360000|2024-12-31 07:49:20|438.78|436.48|438.92|436.62|438.94|436.64|438.77|436.47|27
1735563170000|2024-12-30 12:52:50|449.47|447.17|449.3|447|449.47|447.17|449.21|446.91|26
1735631370000|2024-12-31 07:49:30|438.93|436.63|439.08|436.78|439.1|436.8|438.85|436.55|26
1735563180000|2024-12-30 12:53:00|449.27|446.97|449.34|447.04|449.35|447.05|449.16|446.86|23
1735631380000|2024-12-31 07:49:40|439.07|436.77|439.01|436.71|439.13|436.83|438.97|436.67|19
1735563190000|2024-12-30 12:53:10|449.33|447.03|449.51|447.21|449.54|447.24|449.33|447.03|26
1735631390000|2024-12-31 07:49:50|438.97|436.67|438.97|436.67|438.98|436.68|438.87|436.57|12
1735563200000|2024-12-30 12:53:20|449.54|447.24|449.71|447.41|449.72|447.42|449.54|447.24|16
1735563210000|2024-12-30 12:53:30|449.7|447.4|449.66|447.36|449.7|447.4|449.6|447.3|24
1735631400000|2024-12-31 07:50:00|439.03|436.73|438.99|436.69|439.03|436.73|438.96|436.66|4
1735563220000|2024-12-30 12:53:40|449.68|447.38|449.58|447.28|449.68|447.38|449.58|447.28|22
1735631410000|2024-12-31 07:50:10|439.14|436.84|439.36|437.06|439.36|437.06|439.14|436.84|10
1735563230000|2024-12-30 12:53:50|449.6|447.3|449.67|447.37|449.74|447.44|449.6|447.3|20
1735631420000|2024-12-31 07:50:20|439.37|437.07|439.23|436.93|439.46|437.16|439.23|436.93|25
1735563240000|2024-12-30 12:54:00|449.68|447.38|449.75|447.45|449.79|447.49|449.68|447.38|14
1735631430000|2024-12-31 07:50:30|439.22|436.92|439.15|436.85|439.22|436.92|439.13|436.83|20
1735563250000|2024-12-30 12:54:10|449.76|447.46|449.76|447.46|449.9|447.6|449.75|447.45|22
1735631440000|2024-12-31 07:50:40|439.14|436.84|439.04|436.74|439.15|436.85|439.04|436.74|9
1735563260000|2024-12-30 12:54:20|449.77|447.47|449.84|447.54|449.84|447.54|449.76|447.46|24
1735631450000|2024-12-31 07:50:50|439.07|436.77|439.05|436.75|439.09|436.79|439.05|436.75|8
1735563270000|2024-12-30 12:54:30|449.85|447.55|449.84|447.54|449.89|447.59|449.83|447.53|21
1735631460000|2024-12-31 07:51:00|439.04|436.74|438.96|436.66|439.04|436.74|438.85|436.55|19
1735563280000|2024-12-30 12:54:40|449.82|447.52|449.79|447.49|449.9|447.6|449.78|447.48|20
1735631470000|2024-12-31 07:51:10|438.98|436.68|439.02|436.72|439.13|436.83|438.98|436.68|27
1735563290000|2024-12-30 12:54:50|449.8|447.5|449.84|447.54|449.87|447.57|449.8|447.5|16
1735631480000|2024-12-31 07:51:20|439.03|436.73|439.09|436.79|439.09|436.79|439.02|436.72|19
1735631490000|2024-12-31 07:51:30|439.1|436.8|439.07|436.77|439.14|436.84|439|436.7|26
1735563300000|2024-12-30 12:55:00|449.85|447.55|449.95|447.65|449.97|447.67|449.85|447.55|19
1735631500000|2024-12-31 07:51:40|439.08|436.78|439.07|436.77|439.08|436.78|439.01|436.71|13
1735563310000|2024-12-30 12:55:10|449.96|447.66|450.06|447.76|450.07|447.77|449.91|447.61|25
1735631510000|2024-12-31 07:51:50|439.08|436.78|438.89|436.59|439.08|436.78|438.89|436.59|15
1735563320000|2024-12-30 12:55:20|450.04|447.74|450.12|447.82|450.35|448.05|450.02|447.72|23
1735631520000|2024-12-31 07:52:00|438.93|436.63|438.97|436.67|439.06|436.76|438.93|436.63|19
1735563330000|2024-12-30 12:55:30|450.14|447.84|450.52|448.22|450.6|448.3|450.12|447.82|23
1735631530000|2024-12-31 07:52:10|438.95|436.65|438.95|436.65|439.01|436.71|438.95|436.65|15
1735563340000|2024-12-30 12:55:40|450.51|448.21|450.55|448.25|450.71|448.41|450.41|448.11|24
1735631540000|2024-12-31 07:52:20|438.93|436.63|438.87|436.57|438.97|436.67|438.87|436.57|13
1735563350000|2024-12-30 12:55:50|450.53|448.23|450.16|447.86|450.53|448.23|450.16|447.86|24
1735631550000|2024-12-31 07:52:30|438.92|436.62|439.04|436.74|439.08|436.78|438.92|436.62|13
1735563360000|2024-12-30 12:56:00|450.1|447.8|449.84|447.54|450.11|447.81|449.82|447.52|22
1735631560000|2024-12-31 07:52:40|439.05|436.75|438.95|436.65|439.05|436.75|438.93|436.63|15
1735563370000|2024-12-30 12:56:10|449.85|447.55|449.88|447.58|450|447.7|449.84|447.54|25
1735631570000|2024-12-31 07:52:50|438.91|436.61|438.85|436.55|438.95|436.65|438.83|436.53|12
1735563380000|2024-12-30 12:56:20|449.85|447.55|449.64|447.34|449.85|447.55|449.63|447.33|24
1735631580000|2024-12-31 07:53:00|438.88|436.58|438.84|436.54|438.91|436.61|438.84|436.54|14
1735563390000|2024-12-30 12:56:30|449.65|447.35|449.84|447.54|449.84|447.54|449.65|447.35|18
1735631590000|2024-12-31 07:53:10|438.81|436.51|438.82|436.52|438.9|436.6|438.81|436.51|19
1735563400000|2024-12-30 12:56:40|449.83|447.53|449.9|447.6|449.9|447.6|449.76|447.46|22
1735631600000|2024-12-31 07:53:20|438.84|436.54|438.99|436.69|438.99|436.69|438.82|436.52|11
1735563410000|2024-12-30 12:56:50|449.89|447.59|449.88|447.58|449.93|447.63|449.83|447.53|25
1735631610000|2024-12-31 07:53:30|439|436.7|439.02|436.72|439.03|436.73|438.98|436.68|20
1735563420000|2024-12-30 12:57:00|449.87|447.57|449.7|447.4|449.87|447.57|449.53|447.23|29
1735631620000|2024-12-31 07:53:40|439.03|436.73|439.05|436.75|439.08|436.78|438.98|436.68|21
1735563430000|2024-12-30 12:57:10|449.68|447.38|449.69|447.39|449.8|447.5|449.67|447.37|14
1735631630000|2024-12-31 07:53:50|439.03|436.73|438.99|436.69|439.04|436.74|438.96|436.66|20
1735563440000|2024-12-30 12:57:20|449.67|447.37|449.89|447.59|449.9|447.6|449.67|447.37|22
1735631640000|2024-12-31 07:54:00|439.02|436.72|439.08|436.78|439.09|436.79|439.02|436.72|13
1735563450000|2024-12-30 12:57:30|449.94|447.64|449.84|447.54|449.94|447.64|449.84|447.54|16
1735631650000|2024-12-31 07:54:10|439.16|436.86|439.25|436.95|439.28|436.98|439.15|436.85|9
1735563460000|2024-12-30 12:57:40|449.9|447.6|449.76|447.46|449.95|447.65|449.74|447.44|24
1735631660000|2024-12-31 07:54:20|439.23|436.93|439.03|436.73|439.23|436.93|438.98|436.68|16
1735563470000|2024-12-30 12:57:50|449.78|447.48|449.87|447.57|449.89|447.59|449.78|447.48|23
1735631670000|2024-12-31 07:54:30|439|436.7|439.03|436.73|439.03|436.73|439|436.7|11
1735563480000|2024-12-30 12:58:00|449.88|447.58|449.83|447.53|449.94|447.64|449.82|447.52|26
1735631680000|2024-12-31 07:54:40|439.01|436.71|438.92|436.62|439.04|436.74|438.92|436.62|10
1735563490000|2024-12-30 12:58:10|449.81|447.51|449.8|447.5|449.85|447.55|449.71|447.41|16
1735631690000|2024-12-31 07:54:50|438.91|436.61|438.89|436.59|438.91|436.61|438.82|436.52|18
1735563500000|2024-12-30 12:58:20|449.78|447.48|449.84|447.54|449.84|447.54|449.76|447.46|18
1735563510000|2024-12-30 12:58:30|449.83|447.53|449.83|447.53|449.88|447.58|449.83|447.53|16
1735631700000|2024-12-31 07:55:00|438.88|436.58|438.85|436.55|438.89|436.59|438.85|436.55|14
1735563520000|2024-12-30 12:58:40|449.84|447.54|449.86|447.56|449.91|447.61|449.84|447.54|23
1735631710000|2024-12-31 07:55:10|438.84|436.54|439|436.7|439.01|436.71|438.84|436.54|19
1735563530000|2024-12-30 12:58:50|449.88|447.58|449.82|447.52|449.88|447.58|449.7|447.4|28
1735631720000|2024-12-31 07:55:20|438.99|436.69|439.03|436.73|439.03|436.73|438.94|436.64|13
1735563540000|2024-12-30 12:59:00|449.81|447.51|449.82|447.52|449.9|447.6|449.8|447.5|20
1735631730000|2024-12-31 07:55:30|439.05|436.75|438.96|436.66|439.05|436.75|438.87|436.57|21
1735563550000|2024-12-30 12:59:10|449.83|447.53|449.81|447.51|449.83|447.53|449.77|447.47|18
1735631740000|2024-12-31 07:55:40|438.98|436.68|439.17|436.87|439.18|436.88|438.93|436.63|20
1735563560000|2024-12-30 12:59:20|449.82|447.52|449.81|447.51|449.82|447.52|449.81|447.51|6
1735631750000|2024-12-31 07:55:50|439.15|436.85|438.98|436.68|439.15|436.85|438.98|436.68|15
1735563570000|2024-12-30 12:59:30|449.8|447.5|449.8|447.5|449.81|447.51|449.8|447.5|3
1735631760000|2024-12-31 07:56:00|438.99|436.69|438.86|436.56|438.99|436.69|438.85|436.55|22
1735563580000|2024-12-30 12:59:40|449.86|447.56|449.83|447.53|449.86|447.56|449.75|447.45|13
1735631770000|2024-12-31 07:56:10|438.87|436.57|438.99|436.69|438.99|436.69|438.85|436.55|17
1735563590000|2024-12-30 12:59:50|449.82|447.52|449.81|447.51|449.84|447.54|449.77|447.47|22
1735631780000|2024-12-31 07:56:20|438.98|436.68|439.02|436.72|439.04|436.74|438.96|436.66|22
1735563600000|2024-12-30 13:00:00|449.8|447.5|450.04|447.74|450.08|447.78|449.71|447.41|24
1735631790000|2024-12-31 07:56:30|439.03|436.73|439.03|436.73|439.18|436.88|439.01|436.71|23
1735563610000|2024-12-30 13:00:10|450.05|447.75|450.34|448.04|450.34|448.04|450.02|447.72|22
1735631800000|2024-12-31 07:56:40|439.05|436.75|439.16|436.86|439.16|436.86|439.05|436.75|13
1735563620000|2024-12-30 13:00:20|450.35|448.05|450.35|448.05|450.37|448.07|450.22|447.92|26
1735631810000|2024-12-31 07:56:50|439.15|436.85|438.91|436.61|439.15|436.85|438.89|436.59|7
1735563630000|2024-12-30 13:00:30|450.37|448.07|450.58|448.28|450.59|448.29|450.36|448.06|27
1735631820000|2024-12-31 07:57:00|438.92|436.62|439.1|436.8|439.12|436.82|438.91|436.61|13
1735563640000|2024-12-30 13:00:40|450.53|448.23|450.69|448.39|450.69|448.39|450.49|448.19|24
1735631830000|2024-12-31 07:57:10|439.11|436.81|439.13|436.83|439.19|436.89|439.11|436.81|14
1735563650000|2024-12-30 13:00:50|450.66|448.36|450.41|448.11|450.68|448.38|450.39|448.09|31
1735631840000|2024-12-31 07:57:20|439.11|436.81|439.05|436.75|439.16|436.86|439.05|436.75|13
1735563660000|2024-12-30 13:01:00|450.42|448.12|450.3|448|450.5|448.2|450.29|447.99|30
1735631850000|2024-12-31 07:57:30|439.06|436.76|439.15|436.85|439.15|436.85|439.05|436.75|18
1735563670000|2024-12-30 13:01:10|450.32|448.02|450.51|448.21|450.56|448.26|450.3|448|24
1735631860000|2024-12-31 07:57:40|439.14|436.84|439.16|436.86|439.16|436.86|439.13|436.83|4
1735563680000|2024-12-30 13:01:20|450.5|448.2|450.62|448.32|450.67|448.37|450.49|448.19|25
1735631870000|2024-12-31 07:57:50|439.17|436.87|439.08|436.78|439.17|436.87|439.07|436.77|15
1735563690000|2024-12-30 13:01:30|450.64|448.34|450.6|448.3|450.71|448.41|450.6|448.3|22
1735631880000|2024-12-31 07:58:00|439.09|436.79|439.1|436.8|439.15|436.85|439.08|436.78|14
1735563700000|2024-12-30 13:01:40|450.61|448.31|450.26|447.96|450.62|448.32|450.25|447.95|22
1735631890000|2024-12-31 07:58:10|439.09|436.79|438.84|436.54|439.09|436.79|438.83|436.53|15
1735563710000|2024-12-30 13:01:50|450.3|448|449.99|447.69|450.31|448.01|449.99|447.69|14
1735631900000|2024-12-31 07:58:20|438.83|436.53|438.81|436.51|438.85|436.55|438.77|436.47|17
1735563720000|2024-12-30 13:02:00|450.02|447.72|449.81|447.51|450.02|447.72|449.69|447.39|32
1735631910000|2024-12-31 07:58:30|438.84|436.54|438.84|436.54|438.85|436.55|438.82|436.52|11
1735563730000|2024-12-30 13:02:10|449.83|447.53|449.84|447.54|449.84|447.54|449.62|447.32|34
1735631920000|2024-12-31 07:58:40|438.85|436.55|438.79|436.49|438.85|436.55|438.79|436.49|16
1735563740000|2024-12-30 13:02:20|449.83|447.53|449.92|447.62|449.97|447.67|449.81|447.51|27
1735631930000|2024-12-31 07:58:50|438.8|436.5|438.83|436.53|438.83|436.53|438.79|436.49|17
1735563750000|2024-12-30 13:02:30|449.93|447.63|449.98|447.68|450.02|447.72|449.93|447.63|21
1735631940000|2024-12-31 07:59:00|438.8|436.5|438.81|436.51|438.83|436.53|438.78|436.48|18
1735563760000|2024-12-30 13:02:40|449.92|447.62|449.8|447.5|450.06|447.76|449.8|447.5|24
1735631950000|2024-12-31 07:59:10|438.83|436.53|438.81|436.51|438.86|436.56|438.81|436.51|16
1735563770000|2024-12-30 13:02:50|449.85|447.55|449.95|447.65|449.96|447.66|449.72|447.42|24
1735631960000|2024-12-31 07:59:20|438.8|436.5|438.79|436.49|438.8|436.5|438.77|436.47|13
1735563780000|2024-12-30 13:03:00|450.03|447.73|449.79|447.49|450.06|447.76|449.79|447.49|27
1735631970000|2024-12-31 07:59:30|438.8|436.5|438.79|436.49|438.8|436.5|438.77|436.47|9
1735563790000|2024-12-30 13:03:10|449.8|447.5|450.02|447.72|450.02|447.72|449.75|447.45|22
1735631980000|2024-12-31 07:59:40|438.8|436.5|438.93|436.63|438.93|436.63|438.79|436.49|18
1735563800000|2024-12-30 13:03:20|449.97|447.67|449.91|447.61|450.21|447.91|449.91|447.61|25
1735631990000|2024-12-31 07:59:50|438.94|436.64|438.95|436.65|438.96|436.66|438.88|436.58|17
1735563810000|2024-12-30 13:03:30|449.92|447.62|450.13|447.83|450.14|447.84|449.82|447.52|32
1735563820000|2024-12-30 13:03:40|450.08|447.78|450.16|447.86|450.19|447.89|450.08|447.78|27
1735632000000|2024-12-31 08:00:00|438.96|436.66|438.9|436.6|438.98|436.68|438.89|436.59|15
1735563830000|2024-12-30 13:03:50|450.17|447.87|450.01|447.71|450.17|447.87|449.96|447.66|23
1735632010000|2024-12-31 08:00:10|438.91|436.61|438.7|436.4|439.01|436.71|438.68|436.38|25
1735563840000|2024-12-30 13:04:00|450.02|447.72|449.96|447.66|450.02|447.72|449.88|447.58|20
1735632020000|2024-12-31 08:00:20|438.71|436.41|438.69|436.39|438.74|436.44|438.67|436.37|24
1735563850000|2024-12-30 13:04:10|449.97|447.67|449.95|447.65|449.99|447.69|449.92|447.62|23
1735632030000|2024-12-31 08:00:30|438.7|436.4|438.71|436.41|438.75|436.45|438.64|436.34|25
1735563860000|2024-12-30 13:04:20|449.96|447.66|450.13|447.83|450.13|447.83|449.95|447.65|24
1735632040000|2024-12-31 08:00:40|438.7|436.4|438.94|436.64|438.97|436.67|438.7|436.4|22
1735563870000|2024-12-30 13:04:30|450.14|447.84|450.03|447.73|450.2|447.9|450.03|447.73|26
1735632050000|2024-12-31 08:00:50|438.95|436.65|438.88|436.58|438.95|436.65|438.86|436.56|22
1735563880000|2024-12-30 13:04:40|450.04|447.74|449.96|447.66|450.04|447.74|449.91|447.61|22
1735632060000|2024-12-31 08:01:00|438.87|436.57|439.07|436.77|439.12|436.82|438.85|436.55|28
1735563890000|2024-12-30 13:04:50|449.95|447.65|449.91|447.61|450.01|447.71|449.9|447.6|22
1735632070000|2024-12-31 08:01:10|439.12|436.82|439.14|436.84|439.14|436.84|439.09|436.79|17
1735563900000|2024-12-30 13:05:00|449.92|447.62|449.73|447.43|449.92|447.62|449.72|447.42|22
1735632080000|2024-12-31 08:01:20|439.16|436.86|439.17|436.87|439.2|436.9|439.06|436.76|19
1735563910000|2024-12-30 13:05:10|449.68|447.38|449.85|447.55|449.89|447.59|449.63|447.33|24
1735632090000|2024-12-31 08:01:30|439.14|436.84|439.17|436.87|439.2|436.9|439.11|436.81|27
1735563920000|2024-12-30 13:05:20|449.87|447.57|449.75|447.45|449.9|447.6|449.75|447.45|29
1735632100000|2024-12-31 08:01:40|439.18|436.88|439.21|436.91|439.21|436.91|439.17|436.87|10
1735563930000|2024-12-30 13:05:30|449.74|447.44|449.62|447.32|449.74|447.44|449.51|447.21|27
1735632110000|2024-12-31 08:01:50|439.3|437|439.4|437.1|439.44|437.14|439.3|437|16
1735563940000|2024-12-30 13:05:40|449.6|447.3|449.69|447.39|449.74|447.44|449.6|447.3|31
1735632120000|2024-12-31 08:02:00|439.41|437.11|439.37|437.07|439.47|437.17|439.36|437.06|18
1735563950000|2024-12-30 13:05:50|449.68|447.38|449.62|447.32|449.69|447.39|449.6|447.3|21
1735632130000|2024-12-31 08:02:10|439.4|437.1|439.28|436.98|439.4|437.1|439.28|436.98|11
1735563960000|2024-12-30 13:06:00|449.63|447.33|449.82|447.52|449.82|447.52|449.63|447.33|21
1735632140000|2024-12-31 08:02:20|439.27|436.97|439.29|436.99|439.31|437.01|439.24|436.94|12
1735563970000|2024-12-30 13:06:10|449.85|447.55|449.98|447.68|449.98|447.68|449.85|447.55|22
1735632150000|2024-12-31 08:02:30|439.3|437|439.13|436.83|439.3|437|439.13|436.83|11
1735563980000|2024-12-30 13:06:20|449.97|447.67|449.7|447.4|449.97|447.67|449.64|447.34|18
1735632230000|2024-12-31 08:03:50|439.16|436.86|439.13|436.83|439.16|436.86|439.13|436.83|7
1735563990000|2024-12-30 13:06:30|449.73|447.43|449.33|447.03|449.75|447.45|449.33|447.03|26
1735632240000|2024-12-31 08:04:00|439.15|436.85|439.14|436.84|439.15|436.85|439.13|436.83|9
1735564000000|2024-12-30 13:06:40|449.34|447.04|449.09|446.79|449.35|447.05|449.05|446.75|26
1735632250000|2024-12-31 08:04:10|439.13|436.83|439.13|436.83|439.14|436.84|439.13|436.83|3
1735564010000|2024-12-30 13:06:50|449.1|446.8|449.16|446.86|449.16|446.86|449.06|446.76|24
1735632280000|2024-12-31 08:04:40|439.15|436.85|439.13|436.83|439.15|436.85|439.13|436.83|5
1735564020000|2024-12-30 13:07:00|449.13|446.83|449.23|446.93|449.24|446.94|449.06|446.76|32
1735632290000|2024-12-31 08:04:50|439.14|436.84|439.13|436.83|439.15|436.85|439.13|436.83|7
1735564030000|2024-12-30 13:07:10|449.22|446.92|449.19|446.89|449.25|446.95|449.09|446.79|27
1735632300000|2024-12-31 08:05:00|439.14|436.84|439.14|436.84|439.17|436.87|439.13|436.83|10
1735564040000|2024-12-30 13:07:20|449.21|446.91|449.34|447.04|449.34|447.04|449.13|446.83|22
1735632310000|2024-12-31 08:05:10|439.13|436.83|439.46|437.16|439.46|437.16|439.13|436.83|23
1735564050000|2024-12-30 13:07:30|449.37|447.07|449.1|446.8|449.37|447.07|449.09|446.79|27
1735632320000|2024-12-31 08:05:20|439.35|437.05|439.54|437.24|439.54|437.24|439.35|437.05|29
1735564060000|2024-12-30 13:07:40|449.11|446.81|449.07|446.77|449.14|446.84|448.97|446.67|33
1735632330000|2024-12-31 08:05:30|439.52|437.22|439.51|437.21|439.54|437.24|439.44|437.14|19
1735564070000|2024-12-30 13:07:50|449.09|446.79|449.27|446.97|449.27|446.97|449.09|446.79|25
1735632340000|2024-12-31 08:05:40|439.5|437.2|439.64|437.34|439.64|437.34|439.5|437.2|23
1735564080000|2024-12-30 13:08:00|449.3|447|449.24|446.94|449.33|447.03|449.22|446.92|29
1735632350000|2024-12-31 08:05:50|439.65|437.35|439.7|437.4|439.7|437.4|439.63|437.33|17
1735564090000|2024-12-30 13:08:10|449.23|446.93|449.58|447.28|449.59|447.29|449.21|446.91|31
1735632360000|2024-12-31 08:06:00|439.68|437.38|439.51|437.21|439.72|437.42|439.51|437.21|15
1735564100000|2024-12-30 13:08:20|449.57|447.27|449.48|447.18|449.62|447.32|449.39|447.09|27
1735632370000|2024-12-31 08:06:10|439.45|437.15|439.45|437.15|439.48|437.18|439.45|437.15|11
1735564110000|2024-12-30 13:08:30|449.46|447.16|449.19|446.89|449.46|447.16|449.19|446.89|27
1735632380000|2024-12-31 08:06:20|439.46|437.16|439.48|437.18|439.52|437.22|439.45|437.15|18
1735564120000|2024-12-30 13:08:40|449.2|446.9|449.1|446.8|449.2|446.9|449.04|446.74|21
1735632390000|2024-12-31 08:06:30|439.49|437.19|439.6|437.3|439.64|437.34|439.49|437.19|21
1735564130000|2024-12-30 13:08:50|449.05|446.75|448.93|446.63|449.07|446.77|448.91|446.61|32
1735632400000|2024-12-31 08:06:40|439.59|437.29|439.31|437.01|439.6|437.3|439.31|437.01|19
1735564140000|2024-12-30 13:09:00|448.91|446.61|449.15|446.85|449.15|446.85|448.84|446.54|26
1735632410000|2024-12-31 08:06:50|439.32|437.02|439.39|437.09|439.42|437.12|439.32|437.02|21
1735564150000|2024-12-30 13:09:10|449.14|446.84|448.94|446.64|449.26|446.96|448.92|446.62|30
1735632420000|2024-12-31 08:07:00|439.4|437.1|439.46|437.16|439.46|437.16|439.3|437|28
1735564160000|2024-12-30 13:09:20|448.93|446.63|448.99|446.69|449.06|446.76|448.92|446.62|22
1735632430000|2024-12-31 08:07:10|439.51|437.21|439.39|437.09|439.65|437.35|439.39|437.09|28
1735564170000|2024-12-30 13:09:30|449.01|446.71|449.21|446.91|449.23|446.93|449.01|446.71|29
1735632440000|2024-12-31 08:07:20|439.38|437.08|439.34|437.04|439.39|437.09|439.32|437.02|8
1735564180000|2024-12-30 13:09:40|449.22|446.92|449.24|446.94|449.24|446.94|449.18|446.88|15
1735632450000|2024-12-31 08:07:30|439.37|437.07|439.38|437.08|439.39|437.09|439.34|437.04|19
1735564190000|2024-12-30 13:09:50|449.19|446.89|449.16|446.86|449.24|446.94|449.07|446.77|25
1735632460000|2024-12-31 08:07:40|439.37|437.07|439.36|437.06|439.37|437.07|439.34|437.04|8
1735564200000|2024-12-30 13:10:00|449.15|446.85|449.1|446.8|449.16|446.86|449.09|446.79|22
1735632470000|2024-12-31 08:07:50|439.35|437.05|439.29|436.99|439.35|437.05|439.19|436.89|19
1735564210000|2024-12-30 13:10:10|449.12|446.82|449.15|446.85|449.19|446.89|449.09|446.79|22
1735632480000|2024-12-31 08:08:00|439.32|437.02|439.21|436.91|439.34|437.04|439.21|436.91|25
1735564220000|2024-12-30 13:10:20|449.14|446.84|449.12|446.82|449.14|446.84|449.1|446.8|10
1735632490000|2024-12-31 08:08:10|439.2|436.9|439.35|437.05|439.35|437.05|439.2|436.9|15
1735564230000|2024-12-30 13:10:30|449.13|446.83|448.89|446.59|449.14|446.84|448.88|446.58|29
1735632500000|2024-12-31 08:08:20|439.34|437.04|439.22|436.92|439.35|437.05|439.22|436.92|15
1735564240000|2024-12-30 13:10:40|448.92|446.62|448.88|446.58|448.96|446.66|448.88|446.58|19
1735632510000|2024-12-31 08:08:30|439.23|436.93|439.27|436.97|439.29|436.99|439.2|436.9|20
1735564250000|2024-12-30 13:10:50|448.89|446.59|448.97|446.67|448.99|446.69|448.88|446.58|15
1735632520000|2024-12-31 08:08:40|439.26|436.96|439.26|436.96|439.28|436.98|439.22|436.92|16
1735564260000|2024-12-30 13:11:00|448.96|446.66|448.85|446.55|449.04|446.74|448.85|446.55|17
1735632530000|2024-12-31 08:08:50|439.25|436.95|439.13|436.83|439.27|436.97|439.13|436.83|14
1735564270000|2024-12-30 13:11:10|448.89|446.59|448.85|446.55|448.9|446.6|448.85|446.55|18
1735632540000|2024-12-31 08:09:00|439.14|436.84|439.18|436.88|439.24|436.94|439.13|436.83|12
1735564280000|2024-12-30 13:11:20|448.76|446.46|448.7|446.4|448.86|446.56|448.67|446.37|25
1735632550000|2024-12-31 08:09:10|439.19|436.89|439.43|437.13|439.44|437.14|439.19|436.89|26
1735564290000|2024-12-30 13:11:30|448.72|446.42|448.68|446.38|448.78|446.48|448.68|446.38|19
1735632560000|2024-12-31 08:09:20|439.42|437.12|439.53|437.23|439.53|437.23|439.39|437.09|26
1735564300000|2024-12-30 13:11:40|448.61|446.31|448.62|446.32|448.68|446.38|448.58|446.28|24
1735632570000|2024-12-31 08:09:30|439.49|437.19|439.46|437.16|439.52|437.22|439.45|437.15|16
1735564310000|2024-12-30 13:11:50|448.6|446.3|448.53|446.23|448.66|446.36|448.46|446.16|32
1735632580000|2024-12-31 08:09:40|439.44|437.14|439.13|436.83|439.44|437.14|439.13|436.83|17
1735564320000|2024-12-30 13:12:00|448.51|446.21|448.53|446.23|448.6|446.3|448.49|446.19|30
1735632590000|2024-12-31 08:09:50|439.16|436.86|439.18|436.88|439.18|436.88|439.16|436.86|3
1735564330000|2024-12-30 13:12:10|448.5|446.2|448.59|446.29|448.61|446.31|448.47|446.17|22
1735632600000|2024-12-31 08:10:00|439.13|436.83|439.28|436.98|439.32|437.02|439.13|436.83|22
1735564340000|2024-12-30 13:12:20|448.57|446.27|448.45|446.15|448.58|446.28|448.39|446.09|26
1735632610000|2024-12-31 08:10:10|439.35|437.05|439.25|436.95|439.35|437.05|439.24|436.94|19
1735564350000|2024-12-30 13:12:30|448.46|446.16|448.34|446.04|448.46|446.16|448.23|445.93|23
1735632620000|2024-12-31 08:10:20|439.24|436.94|439.28|436.98|439.29|436.99|439.24|436.94|14
1735564360000|2024-12-30 13:12:40|448.36|446.06|448.43|446.13|448.47|446.17|448.26|445.96|30
1735632630000|2024-12-31 08:10:30|439.26|436.96|439.15|436.85|439.29|436.99|439.15|436.85|24
1735564370000|2024-12-30 13:12:50|448.46|446.16|448.46|446.16|448.5|446.2|448.34|446.04|24
1735632640000|2024-12-31 08:10:40|439.16|436.86|439.17|436.87|439.19|436.89|439.13|436.83|16
1735564380000|2024-12-30 13:13:00|448.49|446.19|448.53|446.23|448.6|446.3|448.44|446.14|27
1735632650000|2024-12-31 08:10:50|439.15|436.85|439.13|436.83|439.15|436.85|439.13|436.83|5
1735564390000|2024-12-30 13:13:10|448.54|446.24|448.52|446.22|448.55|446.25|448.47|446.17|18
1735632670000|2024-12-31 08:11:10|438.93|436.63|438.72|436.42|438.93|436.63|438.72|436.42|4
1735564400000|2024-12-30 13:13:20|448.51|446.21|448.38|446.08|448.52|446.22|448.38|446.08|15
1735632680000|2024-12-31 08:11:20|438.75|436.45|438.75|436.45|438.78|436.48|438.72|436.42|11
1735564410000|2024-12-30 13:13:30|448.37|446.07|447.49|445.19|448.37|446.07|447.49|445.19|26
1735632690000|2024-12-31 08:11:30|438.76|436.46|438.77|436.47|438.8|436.5|438.73|436.43|19
1735564420000|2024-12-30 13:13:40|447.45|445.15|447.41|445.11|447.73|445.43|447.41|445.11|30
1735632700000|2024-12-31 08:11:40|438.78|436.48|438.75|436.45|438.86|436.56|438.75|436.45|18
1735564430000|2024-12-30 13:13:50|447.42|445.12|447.37|445.07|447.44|445.14|447.37|445.07|12
1735632710000|2024-12-31 08:11:50|438.8|436.5|438.75|436.45|438.81|436.51|438.75|436.45|10
1735564440000|2024-12-30 13:14:00|447.41|445.11|447.39|445.09|447.44|445.14|447.37|445.07|10
1735632720000|2024-12-31 08:12:00|438.8|436.5|438.78|436.48|438.8|436.5|438.75|436.45|13
1735564450000|2024-12-30 13:14:10|447.37|445.07|447.42|445.12|447.46|445.16|447.37|445.07|10
1735632730000|2024-12-31 08:12:10|438.8|436.5|438.85|436.55|438.86|436.56|438.8|436.5|18
1735564460000|2024-12-30 13:14:20|447.41|445.11|447.37|445.07|447.42|445.12|447.37|445.07|6
1735632740000|2024-12-31 08:12:20|438.84|436.54|438.75|436.45|438.86|436.56|438.75|436.45|13
1735564500000|2024-12-30 13:15:00|447.42|445.12|447.4|445.1|447.49|445.19|447.37|445.07|16
1735632750000|2024-12-31 08:12:30|438.76|436.46|438.75|436.45|438.8|436.5|438.75|436.45|16
1735564510000|2024-12-30 13:15:10|447.38|445.08|447.37|445.07|447.38|445.08|447.37|445.07|2
1735632760000|2024-12-31 08:12:40|438.72|436.42|438.79|436.49|438.83|436.53|438.68|436.38|13
1735564520000|2024-12-30 13:15:20|447.12|444.82|446.81|444.51|447.12|444.82|446.81|444.51|11
1735632770000|2024-12-31 08:12:50|438.78|436.48|438.7|436.4|438.8|436.5|438.7|436.4|8
1735564530000|2024-12-30 13:15:30|446.82|444.52|446.99|444.69|447.04|444.74|446.82|444.52|24
1735632780000|2024-12-31 08:13:00|438.66|436.36|438.55|436.25|438.66|436.36|438.55|436.25|12
1735564540000|2024-12-30 13:15:40|446.97|444.67|446.88|444.58|447.02|444.72|446.62|444.32|28
1735632790000|2024-12-31 08:13:10|438.56|436.26|438.59|436.29|438.62|436.32|438.55|436.25|18
1735564550000|2024-12-30 13:15:50|446.87|444.57|446.84|444.54|446.9|444.6|446.8|444.5|24
1735632800000|2024-12-31 08:13:20|438.63|436.33|438.71|436.41|438.74|436.44|438.56|436.26|29
1735564560000|2024-12-30 13:16:00|446.85|444.55|446.55|444.25|446.85|444.55|446.49|444.19|31
1735632810000|2024-12-31 08:13:30|438.7|436.4|438.66|436.36|438.74|436.44|438.66|436.36|16
1735564570000|2024-12-30 13:16:10|446.57|444.27|446.26|443.96|446.57|444.27|446.23|443.93|27
1735632820000|2024-12-31 08:13:40|438.71|436.41|438.67|436.37|438.72|436.42|438.67|436.37|6
1735564580000|2024-12-30 13:16:20|446.25|443.95|446.72|444.42|446.72|444.42|446.23|443.93|32
1735632830000|2024-12-31 08:13:50|438.69|436.39|438.8|436.5|438.81|436.51|438.69|436.39|17
1735564590000|2024-12-30 13:16:30|446.71|444.41|446.99|444.69|446.99|444.69|446.71|444.41|18
1735632840000|2024-12-31 08:14:00|438.73|436.43|438.7|436.4|438.79|436.49|438.66|436.36|18
1735564600000|2024-12-30 13:16:40|446.95|444.65|446.84|444.54|446.99|444.69|446.8|444.5|21
1735632850000|2024-12-31 08:14:10|438.71|436.41|438.79|436.49|438.84|436.54|438.7|436.4|20
1735564610000|2024-12-30 13:16:50|446.85|444.55|446.61|444.31|446.86|444.56|446.61|444.31|26
1735632860000|2024-12-31 08:14:20|438.78|436.48|438.72|436.42|438.78|436.48|438.72|436.42|19
1735564620000|2024-12-30 13:17:00|446.57|444.27|446.73|444.43|446.78|444.48|446.48|444.18|27
1735632870000|2024-12-31 08:14:30|438.68|436.38|438.65|436.35|438.68|436.38|438.56|436.26|19
1735564630000|2024-12-30 13:17:10|446.75|444.45|446.33|444.03|446.79|444.49|446.3|444|28
1735632880000|2024-12-31 08:14:40|438.66|436.36|438.68|436.38|438.71|436.41|438.6|436.3|27
1735564640000|2024-12-30 13:17:20|446.39|444.09|446.36|444.06|446.46|444.16|446.35|444.05|10
1735632890000|2024-12-31 08:14:50|438.69|436.39|438.62|436.32|438.7|436.4|438.61|436.31|21
1735564650000|2024-12-30 13:17:30|446.41|444.11|446.19|443.89|446.43|444.13|446.13|443.83|23
1735632900000|2024-12-31 08:15:00|438.63|436.33|438.57|436.27|438.66|436.36|438.51|436.21|21
1735564660000|2024-12-30 13:17:40|446.17|443.87|445.95|443.65|446.17|443.87|445.95|443.65|24
1735632910000|2024-12-31 08:15:10|438.61|436.31|438.31|436.01|438.61|436.31|438.31|436.01|21
1735564670000|2024-12-30 13:17:50|446|443.7|446.16|443.86|446.2|443.9|445.95|443.65|30
1735632920000|2024-12-31 08:15:20|438.32|436.02|438.57|436.27|438.57|436.27|438.32|436.02|18
1735564680000|2024-12-30 13:18:00|446.17|443.87|446.2|443.9|446.3|444|445.99|443.69|31
1735632930000|2024-12-31 08:15:30|438.56|436.26|438.59|436.29|438.68|436.38|438.56|436.26|22
1735564690000|2024-12-30 13:18:10|446.22|443.92|446.22|443.92|446.37|444.07|446.18|443.88|33
1735632940000|2024-12-31 08:15:40|438.61|436.31|438.62|436.32|438.68|436.38|438.6|436.3|26
1735564700000|2024-12-30 13:18:20|446.19|443.89|446.19|443.89|446.2|443.9|446.14|443.84|26
1735564710000|2024-12-30 13:18:30|446.22|443.92|446.17|443.87|446.22|443.92|446.07|443.77|20
1735632950000|2024-12-31 08:15:50|438.63|436.33|438.64|436.34|438.67|436.37|438.63|436.33|15
1735564720000|2024-12-30 13:18:40|446.18|443.88|446.12|443.82|446.19|443.89|446.04|443.74|27
1735632960000|2024-12-31 08:16:00|438.71|436.41|438.67|436.37|438.71|436.41|438.63|436.33|17
1735564730000|2024-12-30 13:18:50|446.1|443.8|446.07|443.77|446.1|443.8|446|443.7|27
1735632970000|2024-12-31 08:16:10|438.69|436.39|438.48|436.18|438.69|436.39|438.47|436.17|17
1735564740000|2024-12-30 13:19:00|446.05|443.75|446.02|443.72|446.08|443.78|445.95|443.65|33
1735632980000|2024-12-31 08:16:20|438.47|436.17|438.69|436.39|438.71|436.41|438.47|436.17|23
1735564750000|2024-12-30 13:19:10|446.04|443.74|446.13|443.83|446.17|443.87|446.01|443.71|23
1735632990000|2024-12-31 08:16:30|438.68|436.38|438.62|436.32|438.7|436.4|438.57|436.27|17
1735564760000|2024-12-30 13:19:20|446.17|443.87|446.46|444.16|446.51|444.21|446.13|443.83|34
1735633000000|2024-12-31 08:16:40|438.63|436.33|438.62|436.32|438.64|436.34|438.6|436.3|17
1735564770000|2024-12-30 13:19:30|446.47|444.17|446.27|443.97|446.55|444.25|446.25|443.95|24
1735633010000|2024-12-31 08:16:50|438.61|436.31|438.79|436.49|438.81|436.51|438.61|436.31|20
1735564780000|2024-12-30 13:19:40|446.3|444|446.12|443.82|446.39|444.09|446.12|443.82|27
1735633020000|2024-12-31 08:17:00|438.83|436.53|439.01|436.71|439.07|436.77|438.8|436.5|28
1735564790000|2024-12-30 13:19:50|446.1|443.8|446.01|443.71|446.15|443.85|446|443.7|23
1735633030000|2024-12-31 08:17:10|439.03|436.73|439.75|437.45|439.75|437.45|439.03|436.73|27
1735633040000|2024-12-31 08:17:20|439.76|437.46|439.59|437.29|439.76|437.46|439.39|437.09|31
1735564800000|2024-12-30 13:20:00|446.03|443.73|446.31|444.01|446.43|444.13|445.99|443.69|31
1735633050000|2024-12-31 08:17:30|439.58|437.28|439.74|437.44|439.74|437.44|439.56|437.26|25
1735564810000|2024-12-30 13:20:10|446.38|444.08|446.49|444.19|446.73|444.43|446.38|444.08|30
1735633060000|2024-12-31 08:17:40|439.72|437.42|439.63|437.33|439.72|437.42|439.49|437.19|29
1735564820000|2024-12-30 13:20:20|446.6|444.3|446.62|444.32|446.77|444.47|446.6|444.3|26
1735633070000|2024-12-31 08:17:50|439.62|437.32|439.26|436.96|439.62|437.32|439.24|436.94|26
1735564830000|2024-12-30 13:20:30|446.61|444.31|446.34|444.04|446.61|444.31|446.33|444.03|28
1735633080000|2024-12-31 08:18:00|439.25|436.95|439.39|437.09|439.41|437.11|439.19|436.89|29
1735564840000|2024-12-30 13:20:40|446.36|444.06|446.23|443.93|446.36|444.06|446.23|443.93|28
1735633090000|2024-12-31 08:18:10|439.46|437.16|439.67|437.37|439.69|437.39|439.38|437.08|29
1735564850000|2024-12-30 13:20:50|446.22|443.92|446.34|444.04|446.39|444.09|446.22|443.92|26
1735633100000|2024-12-31 08:18:20|439.68|437.38|439.51|437.21|439.78|437.48|439.48|437.18|25
1735564860000|2024-12-30 13:21:00|446.37|444.07|446.25|443.95|446.41|444.11|446.2|443.9|27
1735633110000|2024-12-31 08:18:30|439.52|437.22|439.55|437.25|439.62|437.32|439.52|437.22|23
1735564870000|2024-12-30 13:21:10|446.24|443.94|446.19|443.89|446.28|443.98|446.13|443.83|31
1735633120000|2024-12-31 08:18:40|439.53|437.23|439.53|437.23|439.57|437.27|439.5|437.2|26
1735564880000|2024-12-30 13:21:20|446.23|443.93|446.14|443.84|446.26|443.96|446.1|443.8|30
1735633130000|2024-12-31 08:18:50|439.51|437.21|439.68|437.38|439.74|437.44|439.5|437.2|28
1735564890000|2024-12-30 13:21:30|446.11|443.81|446|443.7|446.16|443.86|445.98|443.68|18
1735633140000|2024-12-31 08:19:00|439.7|437.4|439.56|437.26|439.7|437.4|439.53|437.23|23
1735564900000|2024-12-30 13:21:40|446.01|443.71|445.73|443.43|446.01|443.71|445.58|443.28|20
1735633150000|2024-12-31 08:19:10|439.57|437.27|439.7|437.4|439.75|437.45|439.57|437.27|25
1735564910000|2024-12-30 13:21:50|445.77|443.47|445.57|443.27|445.78|443.48|445.57|443.27|26
1735633160000|2024-12-31 08:19:20|439.72|437.42|439.27|436.97|439.72|437.42|439.25|436.95|29
1735564920000|2024-12-30 13:22:00|445.58|443.28|445.54|443.24|445.58|443.28|445.54|443.24|12
1735633170000|2024-12-31 08:19:30|439.26|436.96|439.14|436.84|439.28|436.98|439.14|436.84|25
1735564940000|2024-12-30 13:22:20|445.56|443.26|445.86|443.56|446.01|443.71|445.56|443.26|29
1735633180000|2024-12-31 08:19:40|439.15|436.85|439.35|437.05|439.39|437.09|439.11|436.81|26
1735564950000|2024-12-30 13:22:30|445.87|443.57|446.23|443.93|446.23|443.93|445.86|443.56|29
1735633190000|2024-12-31 08:19:50|439.36|437.06|439.55|437.25|439.57|437.27|439.36|437.06|33
1735564960000|2024-12-30 13:22:40|446.24|443.94|446.11|443.81|446.24|443.94|445.95|443.65|33
1735564970000|2024-12-30 13:22:50|446.15|443.85|445.89|443.59|446.18|443.88|445.86|443.56|28
1735633200000|2024-12-31 08:20:00|439.54|437.24|439.7|437.4|439.7|437.4|439.49|437.19|31
1735564980000|2024-12-30 13:23:00|445.9|443.6|445.84|443.54|446.02|443.72|445.84|443.54|33
1735633210000|2024-12-31 08:20:10|439.71|437.41|439.84|437.54|439.85|437.55|439.71|437.41|25
1735564990000|2024-12-30 13:23:10|445.91|443.61|445.99|443.69|446.09|443.79|445.91|443.61|24
1735633220000|2024-12-31 08:20:20|439.85|437.55|439.94|437.64|439.96|437.66|439.85|437.55|18
1735565000000|2024-12-30 13:23:20|446.02|443.72|446.01|443.71|446.02|443.72|445.84|443.54|23
1735633230000|2024-12-31 08:20:30|439.95|437.65|439.76|437.46|439.95|437.65|439.67|437.37|30
1735565010000|2024-12-30 13:23:30|446|443.7|445.89|443.59|446.01|443.71|445.83|443.53|31
1735633240000|2024-12-31 08:20:40|439.77|437.47|439.77|437.47|439.78|437.48|439.71|437.41|21
1735565020000|2024-12-30 13:23:40|445.83|443.53|446.08|443.78|446.13|443.83|445.83|443.53|26
1735633250000|2024-12-31 08:20:50|439.76|437.46|440.08|437.78|440.1|437.8|439.76|437.46|26
1735565030000|2024-12-30 13:23:50|446.04|443.74|446.4|444.1|446.4|444.1|446.04|443.74|28
1735633260000|2024-12-31 08:21:00|440.09|437.79|440.26|437.96|440.31|438.01|440.08|437.78|24
1735565040000|2024-12-30 13:24:00|446.45|444.15|446.83|444.53|446.84|444.54|446.45|444.15|30
1735633270000|2024-12-31 08:21:10|440.25|437.95|440.39|438.09|440.4|438.1|440.25|437.95|26
1735565050000|2024-12-30 13:24:10|446.84|444.54|446.6|444.3|446.85|444.55|446.6|444.3|27
1735633280000|2024-12-31 08:21:20|440.34|438.04|440.22|437.92|440.37|438.07|440.19|437.89|30
1735565060000|2024-12-30 13:24:20|446.46|444.16|446.09|443.79|446.47|444.17|446.02|443.72|32
1735633290000|2024-12-31 08:21:30|440.21|437.91|440.14|437.84|440.22|437.92|440.07|437.77|17
1735565070000|2024-12-30 13:24:30|446.05|443.75|446.47|444.17|446.49|444.19|446.02|443.72|32
1735633300000|2024-12-31 08:21:40|440.11|437.81|439.83|437.53|440.12|437.82|439.83|437.53|29
1735565080000|2024-12-30 13:24:40|446.48|444.18|446.27|443.97|446.51|444.21|446.23|443.93|30
1735633310000|2024-12-31 08:21:50|439.85|437.55|439.73|437.43|440.07|437.77|439.73|437.43|24
1735565090000|2024-12-30 13:24:50|446.29|443.99|445.91|443.61|446.29|443.99|445.91|443.61|31
1735633320000|2024-12-31 08:22:00|439.72|437.42|439.6|437.3|439.72|437.42|439.58|437.28|26
1735565100000|2024-12-30 13:25:00|445.94|443.64|446.13|443.83|446.18|443.88|445.91|443.61|28
1735633330000|2024-12-31 08:22:10|439.61|437.31|439.78|437.48|439.82|437.52|439.6|437.3|23
1735565110000|2024-12-30 13:25:10|446.11|443.81|446.29|443.99|446.33|444.03|446.11|443.81|23
1735633340000|2024-12-31 08:22:20|439.79|437.49|440.25|437.95|440.25|437.95|439.78|437.48|21
1735565120000|2024-12-30 13:25:20|446.27|443.97|446.37|444.07|446.39|444.09|446.16|443.86|28
1735633350000|2024-12-31 08:22:30|440.27|437.97|440.32|438.02|440.33|438.03|440.23|437.93|30
1735565130000|2024-12-30 13:25:30|446.38|444.08|446.3|444|446.42|444.12|446.22|443.92|33
1735633360000|2024-12-31 08:22:40|440.31|438.01|440.88|438.58|440.92|438.62|440.3|438|17
1735565140000|2024-12-30 13:25:40|446.31|444.01|445.91|443.61|446.32|444.02|445.89|443.59|26
1735633370000|2024-12-31 08:22:50|440.89|438.59|440.9|438.6|440.91|438.61|440.74|438.44|24
1735565150000|2024-12-30 13:25:50|445.89|443.59|445.75|443.45|445.89|443.59|445.75|443.45|28
1735633380000|2024-12-31 08:23:00|440.91|438.61|441.68|439.38|441.68|439.38|440.91|438.61|29
1735565160000|2024-12-30 13:26:00|445.73|443.43|445.99|443.69|446.03|443.73|445.73|443.43|25
1735633390000|2024-12-31 08:23:10|441.69|439.39|441.55|439.25|441.71|439.41|441.51|439.21|32
1735565170000|2024-12-30 13:26:10|445.97|443.67|446.37|444.07|446.41|444.11|445.95|443.65|34
1735633400000|2024-12-31 08:23:20|441.62|439.32|441.73|439.43|441.73|439.43|441.47|439.17|22
1735565180000|2024-12-30 13:26:20|446.41|444.11|445.99|443.69|446.46|444.16|445.96|443.66|29
1735633410000|2024-12-31 08:23:30|441.78|439.48|441.84|439.54|442.01|439.71|441.78|439.48|29
1735565190000|2024-12-30 13:26:30|445.98|443.68|445.96|443.66|446.09|443.79|445.94|443.64|25
1735633420000|2024-12-31 08:23:40|441.83|439.53|441.82|439.52|442|439.7|441.72|439.42|25
1735565200000|2024-12-30 13:26:40|445.97|443.67|446.04|443.74|446.11|443.81|445.96|443.66|28
1735633430000|2024-12-31 08:23:50|441.8|439.5|441.55|439.25|441.8|439.5|441.51|439.21|22
1735565210000|2024-12-30 13:26:50|446.05|443.75|446.16|443.86|446.29|443.99|446.02|443.72|28
1735633440000|2024-12-31 08:24:00|441.56|439.26|441.9|439.6|442.07|439.77|441.56|439.26|32
1735565220000|2024-12-30 13:27:00|446.13|443.83|445.91|443.61|446.16|443.86|445.9|443.6|27
1735633450000|2024-12-31 08:24:10|441.94|439.64|442.13|439.83|442.17|439.87|441.94|439.64|26
1735565230000|2024-12-30 13:27:10|445.94|443.64|445.95|443.65|446.01|443.71|445.89|443.59|25
1735633460000|2024-12-31 08:24:20|442.14|439.84|441.89|439.59|442.14|439.84|441.87|439.57|30
1735565240000|2024-12-30 13:27:20|445.94|443.64|446.12|443.82|446.24|443.94|445.91|443.61|29
1735633470000|2024-12-31 08:24:30|441.88|439.58|441.69|439.39|441.88|439.58|441.68|439.38|26
1735565250000|2024-12-30 13:27:30|446.11|443.81|446.09|443.79|446.21|443.91|446.09|443.79|33
1735633480000|2024-12-31 08:24:40|441.68|439.38|441.65|439.35|441.76|439.46|441.63|439.33|15
1735565260000|2024-12-30 13:27:40|446.08|443.78|445.97|443.67|446.19|443.89|445.97|443.67|24
1735633490000|2024-12-31 08:24:50|441.66|439.36|441.91|439.61|442.02|439.72|441.52|439.22|26
1735565270000|2024-12-30 13:27:50|445.98|443.68|445.95|443.65|446.04|443.74|445.93|443.63|27
1735565280000|2024-12-30 13:28:00|445.97|443.67|445.94|443.64|446.01|443.71|445.92|443.62|26
1735565290000|2024-12-30 13:28:10|445.93|443.63|446.14|443.84|446.14|443.84|445.92|443.62|24
1735633500000|2024-12-31 08:25:00|441.97|439.67|442.14|439.84|442.14|439.84|441.96|439.66|15
1735565300000|2024-12-30 13:28:20|446.13|443.83|445.83|443.53|446.13|443.83|445.83|443.53|22
1735633510000|2024-12-31 08:25:10|442.12|439.82|442.24|439.94|442.24|439.94|442.12|439.82|25
1735565310000|2024-12-30 13:28:30|445.8|443.5|445.67|443.37|445.8|443.5|445.61|443.31|24
1735633520000|2024-12-31 08:25:20|442.23|439.93|442.24|439.94|442.24|439.94|442.22|439.92|6
1735565320000|2024-12-30 13:28:40|445.66|443.36|445.76|443.46|445.8|443.5|445.65|443.35|30
1735633560000|2024-12-31 08:26:00|442.26|439.96|442.26|439.96|442.26|439.96|442.26|439.96|1
1735565330000|2024-12-30 13:28:50|445.78|443.48|445.69|443.39|445.78|443.48|445.65|443.35|30
1735633570000|2024-12-31 08:26:10|442.61|440.31|442.96|440.66|443.07|440.77|442.61|440.31|27
1735565340000|2024-12-30 13:29:00|445.71|443.41|445.52|443.22|445.81|443.51|445.52|443.22|23
1735633580000|2024-12-31 08:26:20|442.98|440.68|443.07|440.77|443.07|440.77|442.98|440.68|12
1735565350000|2024-12-30 13:29:10|445.51|443.21|445.57|443.27|445.57|443.27|445.51|443.21|21
1735633600000|2024-12-31 08:26:40|443.29|440.99|443.77|441.47|443.77|441.47|443.29|440.99|14
1735565360000|2024-12-30 13:29:20|445.56|443.26|445.86|443.56|445.86|443.56|445.56|443.26|26
1735633610000|2024-12-31 08:26:50|443.76|441.46|443.61|441.31|443.77|441.47|443.55|441.25|17
1735565370000|2024-12-30 13:29:30|445.85|443.55|445.81|443.51|445.85|443.55|445.77|443.47|17
1735633620000|2024-12-31 08:27:00|443.62|441.32|443.61|441.31|443.89|441.59|443.61|441.31|31
1735565380000|2024-12-30 13:29:40|445.79|443.49|445.79|443.49|445.82|443.52|445.77|443.47|26
1735633630000|2024-12-31 08:27:10|443.6|441.3|443.45|441.15|443.61|441.31|443.45|441.15|25
1735565390000|2024-12-30 13:29:50|445.81|443.51|445.91|443.61|445.92|443.62|445.79|443.49|21
1735633640000|2024-12-31 08:27:20|443.44|441.14|443.81|441.51|443.86|441.56|443.41|441.11|27
1735565400000|2024-12-30 13:30:00|445.92|443.62|445.73|443.43|445.94|443.64|445.72|443.42|32
1735633650000|2024-12-31 08:27:30|443.8|441.5|443.9|441.6|443.93|441.63|443.6|441.3|28
1735565410000|2024-12-30 13:30:10|445.74|443.44|445.8|443.5|445.83|443.53|445.53|443.23|32
1735633660000|2024-12-31 08:27:40|443.89|441.59|444.04|441.74|444.09|441.79|443.89|441.59|24
1735565420000|2024-12-30 13:30:20|445.84|443.54|446.3|444|446.3|444|445.81|443.51|28
1735633670000|2024-12-31 08:27:50|444.02|441.72|444.09|441.79|444.09|441.79|443.87|441.57|21
1735565430000|2024-12-30 13:30:30|446.31|444.01|446.44|444.14|446.44|444.14|446.14|443.84|27
1735633680000|2024-12-31 08:28:00|444.07|441.77|443.93|441.63|444.09|441.79|443.93|441.63|20
1735565440000|2024-12-30 13:30:40|446.4|444.1|446.66|444.36|446.82|444.52|446.4|444.1|35
1735633690000|2024-12-31 08:28:10|443.94|441.64|443.8|441.5|443.94|441.64|443.79|441.49|19
1735565450000|2024-12-30 13:30:50|446.65|444.35|446.81|444.51|446.83|444.53|446.64|444.34|31
1735633700000|2024-12-31 08:28:20|443.86|441.56|443.92|441.62|444.03|441.73|443.83|441.53|26
1735565460000|2024-12-30 13:31:00|446.8|444.5|446.87|444.57|446.92|444.62|446.7|444.4|29
1735633710000|2024-12-31 08:28:30|443.94|441.64|443.92|441.62|444.05|441.75|443.87|441.57|15
1735565470000|2024-12-30 13:31:10|446.88|444.58|446.65|444.35|446.91|444.61|446.52|444.22|28
1735633720000|2024-12-31 08:28:40|443.97|441.67|443.88|441.58|444.03|441.73|443.88|441.58|24
1735565480000|2024-12-30 13:31:20|446.63|444.33|446.58|444.28|446.66|444.36|446.54|444.24|27
1735633730000|2024-12-31 08:28:50|443.77|441.47|443.83|441.53|443.89|441.59|443.77|441.47|20
1735565490000|2024-12-30 13:31:30|446.59|444.29|446.57|444.27|446.59|444.29|446.43|444.13|29
1735633740000|2024-12-31 08:29:00|443.82|441.52|443.36|441.06|443.82|441.52|443.32|441.02|22
1735565500000|2024-12-30 13:31:40|446.62|444.32|446.48|444.18|446.62|444.32|446.48|444.18|24
1735633750000|2024-12-31 08:29:10|443.35|441.05|444.04|441.74|444.04|441.74|443.29|440.99|34
1735565510000|2024-12-30 13:31:50|446.47|444.17|446.4|444.1|446.49|444.19|446.4|444.1|16
1735633760000|2024-12-31 08:29:20|444.02|441.72|444.05|441.75|444.09|441.79|444.02|441.72|5
1735565520000|2024-12-30 13:32:00|446.39|444.09|446.13|443.83|446.39|444.09|446.07|443.77|23
1735633770000|2024-12-31 08:29:30|444.04|441.74|444|441.7|444.05|441.75|443.68|441.38|30
1735565530000|2024-12-30 13:32:10|446.1|443.8|446.55|444.25|446.59|444.29|446.09|443.79|32
1735633780000|2024-12-31 08:29:40|443.98|441.68|444.09|441.79|444.09|441.79|443.87|441.57|15
1735565540000|2024-12-30 13:32:20|446.51|444.21|446.47|444.17|446.62|444.32|446.46|444.16|27
1735633800000|2024-12-31 08:30:00|444.12|441.82|444.71|442.41|444.71|442.41|444.12|441.82|16
1735565550000|2024-12-30 13:32:30|446.53|444.23|446.16|443.86|446.53|444.23|446.09|443.79|26
1735633810000|2024-12-31 08:30:10|444.6|442.3|444.8|442.5|444.85|442.55|444.6|442.3|29
1735565560000|2024-12-30 13:32:40|446.11|443.81|445.92|443.62|446.19|443.89|445.9|443.6|29
1735633820000|2024-12-31 08:30:20|444.81|442.51|444.96|442.66|445.01|442.71|444.75|442.45|29
1735565570000|2024-12-30 13:32:50|445.93|443.63|445.79|443.49|445.95|443.65|445.73|443.43|30
1735633830000|2024-12-31 08:30:30|445.04|442.74|445.05|442.75|445.18|442.88|444.95|442.65|27
1735565580000|2024-12-30 13:33:00|445.92|443.62|446.06|443.76|446.14|443.84|445.8|443.5|27
1735633840000|2024-12-31 08:30:40|445.01|442.71|445.09|442.79|445.09|442.79|444.87|442.57|23
1735565590000|2024-12-30 13:33:10|446.04|443.74|446.05|443.75|446.07|443.77|445.78|443.48|32
1735633850000|2024-12-31 08:30:50|445.04|442.74|445.23|442.93|445.23|442.93|444.96|442.66|26
1735565600000|2024-12-30 13:33:20|446.08|443.78|446.03|443.73|446.08|443.78|445.84|443.54|28
1735633860000|2024-12-31 08:31:00|445.19|442.89|445.63|443.33|445.63|443.33|445.18|442.88|22
1735565610000|2024-12-30 13:33:30|446.02|443.72|445.72|443.42|446.02|443.72|445.68|443.38|29
1735633870000|2024-12-31 08:31:10|445.77|443.47|445.98|443.68|445.98|443.68|445.77|443.47|4
1735565620000|2024-12-30 13:33:40|445.71|443.41|445.74|443.44|445.79|443.49|445.68|443.38|23
1735633880000|2024-12-31 08:31:20|445.94|443.64|446.69|444.39|446.69|444.39|445.89|443.59|9
1735565630000|2024-12-30 13:33:50|445.73|443.43|445.7|443.4|445.75|443.45|445.67|443.37|25
1735633890000|2024-12-31 08:31:30|446.76|444.46|446.72|444.42|447|444.7|446.34|444.04|36
1735565640000|2024-12-30 13:34:00|445.69|443.39|445.71|443.41|445.73|443.43|445.64|443.34|23
1735633900000|2024-12-31 08:31:40|446.7|444.4|446.53|444.23|446.85|444.55|446.43|444.13|36
1735565650000|2024-12-30 13:34:10|445.72|443.42|445.91|443.61|446.05|443.75|445.72|443.42|32
1735633910000|2024-12-31 08:31:50|446.55|444.25|446.53|444.23|446.7|444.4|446.39|444.09|27
1735565660000|2024-12-30 13:34:20|445.92|443.62|445.68|443.38|445.95|443.65|445.68|443.38|16
1735633920000|2024-12-31 08:32:00|446.5|444.2|447.26|444.96|447.28|444.98|446.42|444.12|31
1735565670000|2024-12-30 13:34:30|445.69|443.39|445.69|443.39|445.73|443.43|445.64|443.34|24
1735633930000|2024-12-31 08:32:10|447.23|444.93|447.29|444.99|447.38|445.08|447.18|444.88|37
1735565680000|2024-12-30 13:34:40|445.74|443.44|445.55|443.25|445.74|443.44|445.53|443.23|27
1735633940000|2024-12-31 08:32:20|447.34|445.04|447.46|445.16|447.46|445.16|447.26|444.96|36
1735565690000|2024-12-30 13:34:50|445.54|443.24|445.42|443.12|445.62|443.32|445.42|443.12|23
1735633950000|2024-12-31 08:32:30|447.41|445.11|447.37|445.07|447.54|445.24|447.29|444.99|30
1735565700000|2024-12-30 13:35:00|445.4|443.1|445.32|443.02|445.42|443.12|445.3|443|29
1735633960000|2024-12-31 08:32:40|447.41|445.11|447.65|445.35|447.7|445.4|447.25|444.95|27
1735565710000|2024-12-30 13:35:10|445.27|442.97|445.01|442.71|445.27|442.97|444.95|442.65|22
1735633970000|2024-12-31 08:32:50|447.6|445.3|447.28|444.98|447.6|445.3|447.27|444.97|24
1735565720000|2024-12-30 13:35:20|444.98|442.68|444.96|442.66|444.98|442.68|444.95|442.65|11
1735633980000|2024-12-31 08:33:00|447.25|444.95|446.98|444.68|447.27|444.97|446.98|444.68|26
1735565730000|2024-12-30 13:35:30|445|442.7|445.01|442.71|445.09|442.79|444.99|442.69|24
1735633990000|2024-12-31 08:33:10|446.73|444.43|446.36|444.06|446.73|444.43|446.31|444.01|23
1735565740000|2024-12-30 13:35:40|445.03|442.73|445.09|442.79|445.12|442.82|444.97|442.67|27
1735634000000|2024-12-31 08:33:20|446.33|444.03|446.39|444.09|446.62|444.32|446.31|444.01|35
1735565750000|2024-12-30 13:35:50|445.1|442.8|444.95|442.65|445.13|442.83|444.95|442.65|11
1735634010000|2024-12-31 08:33:30|446.38|444.08|446.54|444.24|446.64|444.34|446.34|444.04|33
1735565770000|2024-12-30 13:36:10|444.97|442.67|444.65|442.35|444.99|442.69|444.57|442.27|16
1735634020000|2024-12-31 08:33:40|446.53|444.23|446.86|444.56|446.91|444.61|446.39|444.09|35
1735565780000|2024-12-30 13:36:20|444.66|442.36|444.59|442.29|444.67|442.37|444.56|442.26|24
1735634030000|2024-12-31 08:33:50|446.8|444.5|446.36|444.06|446.8|444.5|446.35|444.05|25
1735565790000|2024-12-30 13:36:30|444.57|442.27|444.32|442.02|444.59|442.29|444.2|441.9|16
1735634040000|2024-12-31 08:34:00|446.37|444.07|446.23|443.93|446.5|444.2|446.2|443.9|27
1735565800000|2024-12-30 13:36:40|444.33|442.03|444.43|442.13|444.55|442.25|444.32|442.02|29
1735634050000|2024-12-31 08:34:10|446.22|443.92|445.71|443.41|446.22|443.92|445.67|443.37|29
1735565810000|2024-12-30 13:36:50|444.39|442.09|444.2|441.9|444.42|442.12|444.2|441.9|17
1735634060000|2024-12-31 08:34:20|445.65|443.35|445.64|443.34|445.73|443.43|445.35|443.05|36
1735565820000|2024-12-30 13:37:00|444.25|441.95|444.2|441.9|444.25|441.95|444.2|441.9|5
1735634070000|2024-12-31 08:34:30|445.74|443.44|445.47|443.17|445.91|443.61|445.43|443.13|33
1735565830000|2024-12-30 13:37:10|444.25|441.95|444.2|441.9|444.26|441.96|444.2|441.9|7
1735634080000|2024-12-31 08:34:40|445.44|443.14|445.27|442.97|445.44|443.14|445.14|442.84|31
1735565850000|2024-12-30 13:37:30|444.09|441.79|443.98|441.68|444.09|441.79|443.98|441.68|2
1735634090000|2024-12-31 08:34:50|445.22|442.92|445.05|442.75|445.27|442.97|445.05|442.75|23
1735565870000|2024-12-30 13:37:50|444.04|441.74|443.98|441.68|444.05|441.75|443.98|441.68|10
1735634100000|2024-12-31 08:35:00|445.06|442.76|445.44|443.14|445.45|443.15|444.97|442.67|31
1735565880000|2024-12-30 13:38:00|443.99|441.69|443.98|441.68|443.99|441.69|443.98|441.68|2
1735634110000|2024-12-31 08:35:10|445.43|443.13|445.68|443.38|445.68|443.38|445.09|442.79|36
1735565890000|2024-12-30 13:38:10|443.85|441.55|443.08|440.78|443.85|441.55|443.08|440.78|8
1735634120000|2024-12-31 08:35:20|445.69|443.39|445.59|443.29|445.79|443.49|445.53|443.23|32
1735565900000|2024-12-30 13:38:20|443.12|440.82|443.08|440.78|443.18|440.88|443.08|440.78|15
1735634130000|2024-12-31 08:35:30|445.58|443.28|444.96|442.66|445.77|443.47|444.96|442.66|33
1735565910000|2024-12-30 13:38:30|443.11|440.81|443.08|440.78|443.11|440.81|443.08|440.78|3
1735634140000|2024-12-31 08:35:40|444.97|442.67|444.72|442.42|445|442.7|444.71|442.41|32
1735565920000|2024-12-30 13:38:40|443.1|440.8|443.31|441.01|443.31|441.01|443.1|440.8|9
1735634150000|2024-12-31 08:35:50|444.71|442.41|444.73|442.43|444.82|442.52|444.59|442.29|33
1735565930000|2024-12-30 13:38:50|443.39|441.09|443.65|441.35|443.71|441.41|443.33|441.03|30
1735634160000|2024-12-31 08:36:00|444.7|442.4|444.29|441.99|444.7|442.4|444.19|441.89|36
1735565940000|2024-12-30 13:39:00|443.7|441.4|443.9|441.6|443.99|441.69|443.7|441.4|30
1735634170000|2024-12-31 08:36:10|444.31|442.01|444.15|441.85|444.47|442.17|444.08|441.78|39
1735565950000|2024-12-30 13:39:10|443.91|441.61|443.84|441.54|444.25|441.95|443.84|441.54|32
1735634180000|2024-12-31 08:36:20|444.19|441.89|444.61|442.31|444.73|442.43|444.19|441.89|33
1735565960000|2024-12-30 13:39:20|443.7|441.4|443.23|440.93|443.7|441.4|443.22|440.92|34
1735634190000|2024-12-31 08:36:30|444.62|442.32|444.67|442.37|444.75|442.45|444.62|442.32|34
1735565970000|2024-12-30 13:39:30|443.26|440.96|443.12|440.82|443.26|440.96|443.08|440.78|28
1735634200000|2024-12-31 08:36:40|444.65|442.35|444.82|442.52|444.86|442.56|444.65|442.35|25
1735565980000|2024-12-30 13:39:40|443.09|440.79|443.08|440.78|443.17|440.87|443.08|440.78|9
1735634210000|2024-12-31 08:36:50|444.71|442.41|444.69|442.39|444.71|442.41|444.6|442.3|24
1735565990000|2024-12-30 13:39:50|442.78|440.48|442.35|440.05|442.78|440.48|442.25|439.95|7
1735634220000|2024-12-31 08:37:00|444.67|442.37|444.56|442.26|444.78|442.48|444.5|442.2|28
1735566000000|2024-12-30 13:40:00|442.33|440.03|442.1|439.8|442.37|440.07|442.09|439.79|34
1735634230000|2024-12-31 08:37:10|444.55|442.25|444.65|442.35|444.8|442.5|444.55|442.25|26
1735566010000|2024-12-30 13:40:10|442.09|439.79|442.19|439.89|442.25|439.95|442.02|439.72|30
1735634240000|2024-12-31 08:37:20|444.64|442.34|445.34|443.04|445.34|443.04|444.61|442.31|37
1735566020000|2024-12-30 13:40:20|442.26|439.96|442.18|439.88|442.34|440.04|442.02|439.72|29
1735634250000|2024-12-31 08:37:30|445.38|443.08|445.2|442.9|445.64|443.34|445.16|442.86|33
1735566030000|2024-12-30 13:40:30|442.17|439.87|442.26|439.96|442.33|440.03|442.08|439.78|26
1735634260000|2024-12-31 08:37:40|445.19|442.89|445.14|442.84|445.27|442.97|445.04|442.74|29
1735566040000|2024-12-30 13:40:40|442.29|439.99|442.36|440.06|442.36|440.06|442.24|439.94|25
1735634270000|2024-12-31 08:37:50|445.15|442.85|445.63|443.33|445.65|443.35|445.15|442.85|25
1735566050000|2024-12-30 13:40:50|442.39|440.09|442.71|440.41|442.78|440.48|442.39|440.09|29
1735634280000|2024-12-31 08:38:00|445.7|443.4|445.74|443.44|445.88|443.58|445.52|443.22|35
1735566060000|2024-12-30 13:41:00|442.7|440.4|442.28|439.98|442.7|440.4|442.28|439.98|27
1735634290000|2024-12-31 08:38:10|445.75|443.45|445.72|443.42|445.92|443.62|445.68|443.38|26
1735566070000|2024-12-30 13:41:10|442.27|439.97|442.1|439.8|442.41|440.11|442.1|439.8|25
1735634300000|2024-12-31 08:38:20|445.75|443.45|445.96|443.66|446.13|443.83|445.74|443.44|34
1735566080000|2024-12-30 13:41:20|442.13|439.83|442.26|439.96|442.34|440.04|442.08|439.78|31
1735634310000|2024-12-31 08:38:30|445.99|443.69|446.01|443.71|446.11|443.81|445.85|443.55|24
1735566090000|2024-12-30 13:41:30|442.27|439.97|442.52|440.22|442.58|440.28|442.27|439.97|20
1735634320000|2024-12-31 08:38:40|445.94|443.64|445.8|443.5|446.08|443.78|445.78|443.48|30
1735566100000|2024-12-30 13:41:40|442.49|440.19|442.57|440.27|442.57|440.27|442.35|440.05|26
1735634330000|2024-12-31 08:38:50|445.81|443.51|446.04|443.74|446.06|443.76|445.77|443.47|26
1735566110000|2024-12-30 13:41:50|442.55|440.25|442.41|440.11|442.55|440.25|442.32|440.02|30
1735634340000|2024-12-31 08:39:00|446|443.7|445.74|443.44|446.07|443.77|445.73|443.43|31
1735566120000|2024-12-30 13:42:00|442.36|440.06|442.38|440.08|442.42|440.12|442.1|439.8|26
1735634350000|2024-12-31 08:39:10|445.75|443.45|445.97|443.67|446.22|443.92|445.75|443.45|30
1735566130000|2024-12-30 13:42:10|442.36|440.06|442.66|440.36|442.7|440.4|442.2|439.9|29
1735634360000|2024-12-31 08:39:20|445.98|443.68|446.15|443.85|446.18|443.88|445.96|443.66|36
1735566140000|2024-12-30 13:42:20|442.68|440.38|442.85|440.55|442.93|440.63|442.68|440.38|26
1735634370000|2024-12-31 08:39:30|446.16|443.86|445.91|443.61|446.18|443.88|445.91|443.61|29
1735566150000|2024-12-30 13:42:30|442.86|440.56|442.76|440.46|443.04|440.74|442.76|440.46|29
1735634380000|2024-12-31 08:39:40|445.89|443.59|446.1|443.8|446.2|443.9|445.82|443.52|30
1735566160000|2024-12-30 13:42:40|442.73|440.43|443.01|440.71|443.13|440.83|442.73|440.43|25
1735634390000|2024-12-31 08:39:50|446.06|443.76|445.71|443.41|446.06|443.76|445.66|443.36|27
1735566170000|2024-12-30 13:42:50|442.99|440.69|442.59|440.29|443.06|440.76|442.58|440.28|26
1735566180000|2024-12-30 13:43:00|442.58|440.28|442.5|440.2|442.58|440.28|442.39|440.09|33
1735634400000|2024-12-31 08:40:00|445.7|443.4|445.8|443.5|445.85|443.55|445.52|443.22|29
1735566190000|2024-12-30 13:43:10|442.53|440.23|442.94|440.64|442.94|440.64|442.48|440.18|29
1735634410000|2024-12-31 08:40:10|445.83|443.53|446.23|443.93|446.24|443.94|445.83|443.53|35
1735566200000|2024-12-30 13:43:20|442.92|440.62|442.91|440.61|442.95|440.65|442.82|440.52|27
1735634420000|2024-12-31 08:40:20|446.24|443.94|445.99|443.69|446.24|443.94|445.99|443.69|25
1735566210000|2024-12-30 13:43:30|442.87|440.57|442.71|440.41|442.97|440.67|442.71|440.41|29
1735634430000|2024-12-31 08:40:30|445.96|443.66|445.71|443.41|445.96|443.66|445.7|443.4|29
1735566220000|2024-12-30 13:43:40|442.7|440.4|442.79|440.49|443.02|440.72|442.7|440.4|24
1735634440000|2024-12-31 08:40:40|445.73|443.43|445.92|443.62|445.92|443.62|445.73|443.43|32
1735566230000|2024-12-30 13:43:50|442.81|440.51|443.01|440.71|443.15|440.85|442.81|440.51|24
1735634450000|2024-12-31 08:40:50|445.93|443.63|445.78|443.48|445.97|443.67|445.64|443.34|30
1735566240000|2024-12-30 13:44:00|443|440.7|442.69|440.39|443.07|440.77|442.69|440.39|26
1735634460000|2024-12-31 08:41:00|445.75|443.45|445.54|443.24|445.83|443.53|445.53|443.23|27
1735566250000|2024-12-30 13:44:10|442.78|440.48|442.99|440.69|443.06|440.76|442.78|440.48|29
1735634470000|2024-12-31 08:41:10|445.61|443.31|445.58|443.28|445.71|443.41|445.51|443.21|33
1735566260000|2024-12-30 13:44:20|443|440.7|442.71|440.41|443.04|440.74|442.7|440.4|25
1735634480000|2024-12-31 08:41:20|445.42|443.12|445.13|442.83|445.54|443.24|445.12|442.82|30
1735566270000|2024-12-30 13:44:30|442.7|440.4|442.77|440.47|442.83|440.53|442.47|440.17|27
1735634490000|2024-12-31 08:41:30|445.12|442.82|445.13|442.83|445.18|442.88|444.86|442.56|29
1735566280000|2024-12-30 13:44:40|442.74|440.44|442.82|440.52|442.82|440.52|442.68|440.38|27
1735634500000|2024-12-31 08:41:40|445.14|442.84|445.13|442.83|445.42|443.12|445.13|442.83|34
1735566290000|2024-12-30 13:44:50|442.83|440.53|442.7|440.4|442.83|440.53|442.53|440.23|27
1735634510000|2024-12-31 08:41:50|445.12|442.82|445.56|443.26|445.6|443.3|445.12|442.82|25
1735634520000|2024-12-31 08:42:00|445.55|443.25|445.66|443.36|445.66|443.36|445.49|443.19|28
1735566300000|2024-12-30 13:45:00|442.67|440.37|442.52|440.22|442.67|440.37|442.44|440.14|30
1735634530000|2024-12-31 08:42:10|445.64|443.34|445.61|443.31|445.78|443.48|445.57|443.27|29
1735566310000|2024-12-30 13:45:10|442.53|440.23|442.41|440.11|442.78|440.48|442.35|440.05|25
1735634540000|2024-12-31 08:42:20|445.56|443.26|445.39|443.09|445.6|443.3|445.21|442.91|32
1735566320000|2024-12-30 13:45:20|442.36|440.06|442.5|440.2|442.51|440.21|442.3|440|27
1735634550000|2024-12-31 08:42:30|445.38|443.08|445.29|442.99|445.43|443.13|445.26|442.96|35
1735566330000|2024-12-30 13:45:30|442.49|440.19|442.61|440.31|442.92|440.62|442.49|440.19|28
1735634560000|2024-12-31 08:42:40|445.27|442.97|445.44|443.14|445.49|443.19|445.25|442.95|31
1735566340000|2024-12-30 13:45:40|442.62|440.32|442.56|440.26|442.67|440.37|442.56|440.26|30
1735634570000|2024-12-31 08:42:50|445.42|443.12|445.66|443.36|445.66|443.36|445.42|443.12|10
1735566350000|2024-12-30 13:45:50|442.48|440.18|442.6|440.3|442.68|440.38|442.48|440.18|24
1735634600000|2024-12-31 08:43:20|445.38|443.08|445.23|442.93|445.38|443.08|445.12|442.82|23
1735566360000|2024-12-30 13:46:00|442.58|440.28|442.4|440.1|442.59|440.29|442.3|440|30
1735634610000|2024-12-31 08:43:30|445.25|442.95|445.88|443.58|445.92|443.62|445.23|442.93|28
1735566370000|2024-12-30 13:46:10|442.45|440.15|442.64|440.34|442.65|440.35|442.45|440.15|32
1735634620000|2024-12-31 08:43:40|445.9|443.6|446.11|443.81|446.2|443.9|445.89|443.59|32
1735566380000|2024-12-30 13:46:20|442.65|440.35|442.85|440.55|443.09|440.79|442.64|440.34|32
1735634630000|2024-12-31 08:43:50|446.1|443.8|445.88|443.58|446.15|443.85|445.79|443.49|31
1735566390000|2024-12-30 13:46:30|442.86|440.56|443.09|440.79|443.12|440.82|442.86|440.56|34
1735634640000|2024-12-31 08:44:00|445.89|443.59|445.04|442.74|445.89|443.59|445.04|442.74|23
1735566400000|2024-12-30 13:46:40|443.08|440.78|442.88|440.58|443.12|440.82|442.88|440.58|23
1735634650000|2024-12-31 08:44:10|445.02|442.72|445|442.7|445.04|442.74|444.87|442.57|29
1735566410000|2024-12-30 13:46:50|442.91|440.61|443.03|440.73|443.05|440.75|442.91|440.61|27
1735634660000|2024-12-31 08:44:20|444.99|442.69|445.25|442.95|445.35|443.05|444.93|442.63|34
1735566420000|2024-12-30 13:47:00|443.04|440.74|443.22|440.92|443.26|440.96|442.98|440.68|27
1735634670000|2024-12-31 08:44:30|445.23|442.93|445.21|442.91|445.48|443.18|445.18|442.88|31
1735566430000|2024-12-30 13:47:10|443.18|440.88|442.85|440.55|443.23|440.93|442.83|440.53|25
1735634680000|2024-12-31 08:44:40|445.24|442.94|444.74|442.44|445.24|442.94|444.71|442.41|25
1735566440000|2024-12-30 13:47:20|442.83|440.53|442.7|440.4|442.83|440.53|442.59|440.29|24
1735634690000|2024-12-31 08:44:50|444.77|442.47|444.89|442.59|444.95|442.65|444.74|442.44|25
1735566450000|2024-12-30 13:47:30|442.68|440.38|442.45|440.15|442.69|440.39|442.42|440.12|29
1735634700000|2024-12-31 08:45:00|444.92|442.62|445.2|442.9|445.27|442.97|444.92|442.62|28
1735566460000|2024-12-30 13:47:40|442.44|440.14|442.19|439.89|442.46|440.16|442.12|439.82|34
1735634710000|2024-12-31 08:45:10|445.23|442.93|445.37|443.07|445.45|443.15|445.17|442.87|35
1735566470000|2024-12-30 13:47:50|442.18|439.88|442.08|439.78|442.18|439.88|441.98|439.68|24
1735634720000|2024-12-31 08:45:20|445.38|443.08|445.05|442.75|445.48|443.18|444.96|442.66|37
1735566480000|2024-12-30 13:48:00|442.05|439.75|442.1|439.8|442.37|440.07|442.04|439.74|27
1735634730000|2024-12-31 08:45:30|445.09|442.79|445.46|443.16|445.51|443.21|445.09|442.79|35
1735566490000|2024-12-30 13:48:10|442.09|439.79|442.08|439.78|442.2|439.9|442.01|439.71|28
1735634740000|2024-12-31 08:45:40|445.48|443.18|445.39|443.09|445.64|443.34|445.38|443.08|31
1735566500000|2024-12-30 13:48:20|442.13|439.83|442.29|439.99|442.36|440.06|442.05|439.75|19
1735634750000|2024-12-31 08:45:50|445.44|443.14|445.29|442.99|445.63|443.33|445.25|442.95|31
1735566510000|2024-12-30 13:48:30|442.24|439.94|442.38|440.08|442.38|440.08|442.23|439.93|29
1735634760000|2024-12-31 08:46:00|445.27|442.97|445.5|443.2|445.56|443.26|445.17|442.87|24
1735566520000|2024-12-30 13:48:40|442.33|440.03|442.32|440.02|442.45|440.15|442.27|439.97|32
1735634770000|2024-12-31 08:46:10|445.41|443.11|445.66|443.36|445.73|443.43|445.39|443.09|24
1735566530000|2024-12-30 13:48:50|442.33|440.03|442.4|440.1|442.43|440.13|442.31|440.01|28
1735634780000|2024-12-31 08:46:20|445.67|443.37|445.78|443.48|445.96|443.66|445.67|443.37|27
1735566540000|2024-12-30 13:49:00|442.46|440.16|442.26|439.96|442.55|440.25|442.23|439.93|29
1735634790000|2024-12-31 08:46:30|445.76|443.46|446.04|443.74|446.19|443.89|445.76|443.46|33
1735566550000|2024-12-30 13:49:10|442.28|439.98|442.05|439.75|442.28|439.98|442.02|439.72|33
1735634800000|2024-12-31 08:46:40|446.01|443.71|445.81|443.51|446.15|443.85|445.78|443.48|29
1735566560000|2024-12-30 13:49:20|442.03|439.73|441.48|439.18|442.03|439.73|441.42|439.12|23
1735634810000|2024-12-31 08:46:50|445.79|443.49|445.46|443.16|445.82|443.52|445.45|443.15|26
1735566570000|2024-12-30 13:49:30|441.47|439.17|441.61|439.31|441.64|439.34|441.39|439.09|29
1735634820000|2024-12-31 08:47:00|445.45|443.15|445.17|442.87|445.47|443.17|445.1|442.8|27
1735566580000|2024-12-30 13:49:40|441.6|439.3|441.38|439.08|441.77|439.47|441.38|439.08|34
1735634830000|2024-12-31 08:47:10|445.1|442.8|445.26|442.96|445.26|442.96|445.03|442.73|33
1735566590000|2024-12-30 13:49:50|441.4|439.1|441.18|438.88|441.4|439.1|441.16|438.86|32
1735634840000|2024-12-31 08:47:20|445.33|443.03|445.32|443.02|445.54|443.24|445.16|442.86|38
1735566600000|2024-12-30 13:50:00|441.16|438.86|441.2|438.9|441.62|439.32|441.16|438.86|33
1735634850000|2024-12-31 08:47:30|445.31|443.01|445.23|442.93|445.35|443.05|445.19|442.89|24
1735566610000|2024-12-30 13:50:10|441.18|438.88|441.16|438.86|441.19|438.89|441.16|438.86|3
1735634860000|2024-12-31 08:47:40|445.22|442.92|444.93|442.63|445.31|443.01|444.93|442.63|34
1735566620000|2024-12-30 13:50:20|440.9|438.6|440.67|438.37|440.9|438.6|440.67|438.37|3
1735634870000|2024-12-31 08:47:50|444.88|442.58|444.89|442.59|444.93|442.63|444.83|442.53|31
1735566630000|2024-12-30 13:50:30|440.63|438.33|440.1|437.8|440.63|438.33|440.1|437.8|9
1735634880000|2024-12-31 08:48:00|444.91|442.61|444.78|442.48|444.92|442.62|444.66|442.36|35
1735566640000|2024-12-30 13:50:40|439.88|437.58|439.88|437.58|439.98|437.68|439.69|437.39|10
1735634890000|2024-12-31 08:48:10|444.77|442.47|444.69|442.39|444.82|442.52|444.67|442.37|26
1735566650000|2024-12-30 13:50:50|439.86|437.56|439.94|437.64|440.13|437.83|439.86|437.56|35
1735634900000|2024-12-31 08:48:20|444.53|442.23|444.36|442.06|444.66|442.36|444.36|442.06|29
1735566660000|2024-12-30 13:51:00|439.96|437.66|439.5|437.2|439.96|437.66|439.5|437.2|31
1735634910000|2024-12-31 08:48:30|444.37|442.07|444.21|441.91|444.37|442.07|444.15|441.85|27
1735566670000|2024-12-30 13:51:10|439.49|437.19|439.06|436.76|439.49|437.19|439.06|436.76|7
1735634920000|2024-12-31 08:48:40|444.23|441.93|444.87|442.57|444.89|442.59|444.23|441.93|31
1735566680000|2024-12-30 13:51:20|438.97|436.67|438.35|436.05|438.97|436.67|438.35|436.05|6
1735634930000|2024-12-31 08:48:50|444.84|442.54|444.81|442.51|444.89|442.59|444.75|442.45|27
1735566690000|2024-12-30 13:51:30|438.42|436.12|438.7|436.4|438.89|436.59|438.42|436.12|25
1735634940000|2024-12-31 08:49:00|444.8|442.5|444.64|442.34|444.9|442.6|444.62|442.32|34
1735566700000|2024-12-30 13:51:40|438.68|436.38|439.04|436.74|439.04|436.74|438.54|436.24|27
1735634950000|2024-12-31 08:49:10|444.68|442.38|444.97|442.67|444.98|442.68|444.68|442.38|28
1735566710000|2024-12-30 13:51:50|439.02|436.72|439.51|437.21|439.85|437.55|439.02|436.72|37
1735634960000|2024-12-31 08:49:20|444.99|442.69|445.02|442.72|445.19|442.89|444.99|442.69|26
1735566720000|2024-12-30 13:52:00|439.52|437.22|439.29|436.99|439.53|437.23|439.17|436.87|32
1735634970000|2024-12-31 08:49:30|445.01|442.71|444.69|442.39|445.01|442.71|444.69|442.39|30
1735566730000|2024-12-30 13:52:10|439.4|437.1|439.16|436.86|439.42|437.12|439.03|436.73|30
1735634980000|2024-12-31 08:49:40|444.68|442.38|444.71|442.41|444.76|442.46|444.68|442.38|30
1735566740000|2024-12-30 13:52:20|439.14|436.84|438.95|436.65|439.27|436.97|438.95|436.65|35
1735634990000|2024-12-31 08:49:50|444.72|442.42|444.78|442.48|444.82|442.52|444.7|442.4|24
1735566750000|2024-12-30 13:52:30|439.01|436.71|439|436.7|439.02|436.72|438.77|436.47|33
1735635000000|2024-12-31 08:50:00|444.79|442.49|444.84|442.54|445|442.7|444.75|442.45|31
1735566760000|2024-12-30 13:52:40|438.96|436.66|439.34|437.04|439.68|437.38|438.96|436.66|32
1735635010000|2024-12-31 08:50:10|444.8|442.5|444.45|442.15|444.86|442.56|444.45|442.15|28
1735566770000|2024-12-30 13:52:50|439.39|437.09|439.39|437.09|439.45|437.15|439.15|436.85|34
1735635020000|2024-12-31 08:50:20|444.4|442.1|444.46|442.16|444.53|442.23|444.39|442.09|24
1735566780000|2024-12-30 13:53:00|439.36|437.06|439.4|437.1|439.61|437.31|439.29|436.99|34
1735635030000|2024-12-31 08:50:30|444.45|442.15|444.38|442.08|444.49|442.19|444.31|442.01|29
1735566790000|2024-12-30 13:53:10|439.47|437.17|439.72|437.42|439.9|437.6|439.47|437.17|33
1735635040000|2024-12-31 08:50:40|444.39|442.09|444.03|441.73|444.48|442.18|444.02|441.72|35
1735566800000|2024-12-30 13:53:20|439.71|437.41|439.91|437.61|439.96|437.66|439.55|437.25|30
1735635050000|2024-12-31 08:50:50|444.02|441.72|443.76|441.46|444.1|441.8|443.74|441.44|23
1735566810000|2024-12-30 13:53:30|439.92|437.62|440.29|437.99|440.33|438.03|439.92|437.62|33
1735635060000|2024-12-31 08:51:00|443.74|441.44|443.07|440.77|443.83|441.53|442.96|440.66|34
1735566820000|2024-12-30 13:53:40|440.26|437.96|440.01|437.71|440.26|437.96|439.94|437.64|33
1735635070000|2024-12-31 08:51:10|443.08|440.78|443.39|441.09|443.44|441.14|443.08|440.78|31
1735566830000|2024-12-30 13:53:50|440.03|437.73|440.83|438.53|440.84|438.54|439.96|437.66|35
1735635080000|2024-12-31 08:51:20|443.4|441.1|443.57|441.27|443.69|441.39|443.38|441.08|35
1735566840000|2024-12-30 13:54:00|440.84|438.54|440.2|437.9|440.89|438.59|440.2|437.9|36
1735635090000|2024-12-31 08:51:30|443.58|441.28|443.05|440.75|443.66|441.36|443.05|440.75|30
1735566850000|2024-12-30 13:54:10|440.23|437.93|440.89|438.59|441.02|438.72|440.13|437.83|34
1735635100000|2024-12-31 08:51:40|442.98|440.68|443.29|440.99|443.35|441.05|442.88|440.58|37
1735566860000|2024-12-30 13:54:20|440.87|438.57|440.46|438.16|440.99|438.69|440.46|438.16|32
1735635110000|2024-12-31 08:51:50|443.32|441.02|443.87|441.57|443.9|441.6|443.31|441.01|32
1735566870000|2024-12-30 13:54:30|440.42|438.12|440.77|438.47|440.78|438.48|440.29|437.99|35
1735635120000|2024-12-31 08:52:00|443.81|441.51|443.52|441.22|443.81|441.51|443.44|441.14|31
1735566880000|2024-12-30 13:54:40|440.8|438.5|440.75|438.45|440.97|438.67|440.67|438.37|33
1735635130000|2024-12-31 08:52:10|443.54|441.24|443.37|441.07|443.77|441.47|443.37|441.07|34
1735566890000|2024-12-30 13:54:50|440.76|438.46|440.36|438.06|440.9|438.6|440.26|437.96|30
1735635140000|2024-12-31 08:52:20|443.36|441.06|443.58|441.28|443.58|441.28|443.33|441.03|31
1735566900000|2024-12-30 13:55:00|440.34|438.04|440.19|437.89|440.41|438.11|440.05|437.75|28
1735635150000|2024-12-31 08:52:30|443.57|441.27|443.88|441.58|443.9|441.6|443.51|441.21|31
1735566910000|2024-12-30 13:55:10|440.18|437.88|440.18|437.88|440.26|437.96|440|437.7|33
1735635160000|2024-12-31 08:52:40|443.86|441.56|444.07|441.77|444.08|441.78|443.86|441.56|33
1735566920000|2024-12-30 13:55:20|440.16|437.86|439.27|436.97|440.16|437.86|439.23|436.93|35
1735635170000|2024-12-31 08:52:50|444.01|441.71|443.89|441.59|444.07|441.77|443.86|441.56|25
1735566930000|2024-12-30 13:55:30|439.35|437.05|439.46|437.16|439.58|437.28|439.29|436.99|33
1735635180000|2024-12-31 08:53:00|443.87|441.57|443.62|441.32|443.88|441.58|443.59|441.29|29
1735566940000|2024-12-30 13:55:40|439.45|437.15|439.1|436.8|439.47|437.17|439.1|436.8|29
1735635190000|2024-12-31 08:53:10|443.66|441.36|443.89|441.59|443.91|441.61|443.66|441.36|30
1735566950000|2024-12-30 13:55:50|439.08|436.78|438.98|436.68|439.15|436.85|438.94|436.64|29
1735635200000|2024-12-31 08:53:20|443.86|441.56|443.99|441.69|444.08|441.78|443.86|441.56|30
1735566960000|2024-12-30 13:56:00|438.97|436.67|438.84|436.54|438.98|436.68|438.84|436.54|15
1735635210000|2024-12-31 08:53:30|444.02|441.72|444.3|442|444.36|442.06|444.02|441.72|30
1735566970000|2024-12-30 13:56:10|438.87|436.57|438.61|436.31|438.87|436.57|438.57|436.27|13
1735635220000|2024-12-31 08:53:40|444.32|442.02|444.58|442.28|444.61|442.31|444.32|442.02|32
1735566980000|2024-12-30 13:56:20|438.65|436.35|439.06|436.76|439.1|436.8|438.61|436.31|28
1735635230000|2024-12-31 08:53:50|444.5|442.2|444.51|442.21|444.6|442.3|444.46|442.16|26
1735566990000|2024-12-30 13:56:30|439|436.7|438.64|436.34|439|436.7|438.61|436.31|26
1735635240000|2024-12-31 08:54:00|444.49|442.19|444.24|441.94|444.56|442.26|444.23|441.93|30
1735567000000|2024-12-30 13:56:40|438.63|436.33|438.5|436.2|438.64|436.34|438.38|436.08|28
1735635250000|2024-12-31 08:54:10|444.23|441.93|444.39|442.09|444.43|442.13|444.23|441.93|28
1735567010000|2024-12-30 13:56:50|438.48|436.18|438.36|436.06|438.48|436.18|438.36|436.06|26
1735635260000|2024-12-31 08:54:20|444.4|442.1|444.35|442.05|444.61|442.31|444.34|442.04|26
1735567020000|2024-12-30 13:57:00|438.37|436.07|438.53|436.23|438.58|436.28|438.37|436.07|20
1735635270000|2024-12-31 08:54:30|444.38|442.08|444.47|442.17|444.59|442.29|444.34|442.04|21
1735567030000|2024-12-30 13:57:10|438.49|436.19|438.35|436.05|438.49|436.19|438.35|436.05|21
1735635280000|2024-12-31 08:54:40|444.53|442.23|444.61|442.31|444.66|442.36|444.44|442.14|23
1735567040000|2024-12-30 13:57:20|438.37|436.07|438.35|436.05|438.37|436.07|438.35|436.05|2
1735635290000|2024-12-31 08:54:50|444.62|442.32|444.56|442.26|444.63|442.33|444.53|442.23|14
1735567060000|2024-12-30 13:57:40|438.33|436.03|438.16|435.86|438.33|436.03|438.16|435.86|2
1735567080000|2024-12-30 13:58:00|438.09|435.79|438.03|435.73|438.09|435.79|438.03|435.73|10
1735635300000|2024-12-31 08:55:00|444.53|442.23|444.83|442.53|444.84|442.54|444.53|442.23|23
1735567090000|2024-12-30 13:58:10|438.04|435.74|438.05|435.75|438.06|435.76|438.03|435.73|12
1735635310000|2024-12-31 08:55:10|444.89|442.59|445.06|442.76|445.15|442.85|444.89|442.59|26
1735567100000|2024-12-30 13:58:20|438.06|435.76|438.03|435.73|438.17|435.87|438.03|435.73|18
1735635320000|2024-12-31 08:55:20|445.08|442.78|445.26|442.96|445.26|442.96|445|442.7|28
1735567110000|2024-12-30 13:58:30|438.05|435.75|438.07|435.77|438.1|435.8|438.04|435.74|19
1735635330000|2024-12-31 08:55:30|445.32|443.02|445.54|443.24|445.69|443.39|445.31|443.01|30
1735567120000|2024-12-30 13:58:40|438.06|435.76|438.05|435.75|438.09|435.79|438.04|435.74|22
1735635340000|2024-12-31 08:55:40|445.55|443.25|445.31|443.01|445.66|443.36|445.28|442.98|27
1735567130000|2024-12-30 13:58:50|438.04|435.74|438.03|435.73|438.04|435.74|438.03|435.73|2
1735635350000|2024-12-31 08:55:50|445.3|443|445.24|442.94|445.33|443.03|445.23|442.93|17
1735567140000|2024-12-30 13:59:00|438.04|435.74|438.13|435.83|438.13|435.83|438.04|435.74|6
1735635360000|2024-12-31 08:56:00|445.23|442.93|445.22|442.92|445.56|443.26|445.21|442.91|26
1735567150000|2024-12-30 13:59:10|438.11|435.81|438.03|435.73|438.26|435.96|438.03|435.73|20
1735635370000|2024-12-31 08:56:10|445.28|442.98|445.24|442.94|445.36|443.06|445.24|442.94|22
1735567160000|2024-12-30 13:59:20|438.07|435.77|438.03|435.73|438.07|435.77|438.03|435.73|5
1735635380000|2024-12-31 08:56:20|445.25|442.95|445.2|442.9|445.33|443.03|445.14|442.84|23
1735567170000|2024-12-30 13:59:30|438.05|435.75|438.07|435.77|438.2|435.9|438.05|435.75|18
1735635390000|2024-12-31 08:56:30|445.17|442.87|445.16|442.86|445.19|442.89|445.13|442.83|16
1735567180000|2024-12-30 13:59:40|438.08|435.78|437.7|435.4|438.15|435.85|437.7|435.4|18
1735635400000|2024-12-31 08:56:40|445.17|442.87|444.76|442.46|445.17|442.87|444.67|442.37|32
1735567200000|2024-12-30 14:00:00|437.48|435.18|437.36|435.06|437.48|435.18|437.3|435|20
1735635410000|2024-12-31 08:56:50|444.72|442.42|444.72|442.42|444.74|442.44|444.39|442.09|26
1735567210000|2024-12-30 14:00:10|437.31|435.01|437.27|434.97|437.33|435.03|437.27|434.97|9
1735635420000|2024-12-31 08:57:00|444.73|442.43|444.89|442.59|445|442.7|444.71|442.41|29
1735567220000|2024-12-30 14:00:20|437.08|434.78|436.75|434.45|437.08|434.78|436.68|434.38|14
1735635430000|2024-12-31 08:57:10|444.94|442.64|444.74|442.44|444.95|442.65|444.72|442.42|31
1735567230000|2024-12-30 14:00:30|436.74|434.44|437.35|435.05|437.51|435.21|436.63|434.33|25
1735635440000|2024-12-31 08:57:20|444.72|442.42|444.82|442.52|444.88|442.58|444.72|442.42|33
1735567240000|2024-12-30 14:00:40|437.34|435.04|437.19|434.89|437.51|435.21|437.16|434.86|30
1735635450000|2024-12-31 08:57:30|444.84|442.54|444.8|442.5|444.84|442.54|444.71|442.41|25
1735567250000|2024-12-30 14:00:50|437.17|434.87|437|434.7|437.17|434.87|436.85|434.55|32
1735635460000|2024-12-31 08:57:40|444.81|442.51|444.99|442.69|444.99|442.69|444.81|442.51|24
1735567260000|2024-12-30 14:01:00|437.01|434.71|437.32|435.02|437.32|435.02|437.01|434.71|25
1735635470000|2024-12-31 08:57:50|444.98|442.68|445.16|442.86|445.18|442.88|444.98|442.68|20
1735567270000|2024-12-30 14:01:10|437.36|435.06|436.15|433.85|437.44|435.14|436.15|433.85|14
1735635480000|2024-12-31 08:58:00|445.15|442.85|444.85|442.55|445.15|442.85|444.82|442.52|23
1735567280000|2024-12-30 14:01:20|436.54|434.24|437.36|435.06|437.36|435.06|436.54|434.24|8
1735635490000|2024-12-31 08:58:10|444.89|442.59|444.86|442.56|445.19|442.89|444.84|442.54|22
1735567290000|2024-12-30 14:01:30|437.23|434.93|437.2|434.9|437.35|435.05|436.99|434.69|22
1735635500000|2024-12-31 08:58:20|444.87|442.57|445.03|442.73|445.09|442.79|444.87|442.57|16
1735567300000|2024-12-30 14:01:40|437.24|434.94|437.85|435.55|438.07|435.77|437.14|434.84|18
1735635510000|2024-12-31 08:58:30|445.04|442.74|444.94|442.64|445.12|442.82|444.89|442.59|24
1735567310000|2024-12-30 14:01:50|437.86|435.56|437.27|434.97|437.95|435.65|437.27|434.97|23
1735635520000|2024-12-31 08:58:40|444.93|442.63|445.05|442.75|445.09|442.79|444.93|442.63|23
1735567320000|2024-12-30 14:02:00|437.41|435.11|437.55|435.25|437.55|435.25|437.17|434.87|15
1735635530000|2024-12-31 08:58:50|445.06|442.76|445.09|442.79|445.16|442.86|444.97|442.67|25
1735567330000|2024-12-30 14:02:10|437.61|435.31|437.68|435.38|437.68|435.38|437.61|435.31|6
1735635540000|2024-12-31 08:59:00|445.1|442.8|445.14|442.84|445.16|442.86|445.08|442.78|24
1735567340000|2024-12-30 14:02:20|437.78|435.48|437.92|435.62|438.02|435.72|437.57|435.27|19
1735635550000|2024-12-31 08:59:10|445.15|442.85|445.1|442.8|445.16|442.86|445.1|442.8|18
1735567350000|2024-12-30 14:02:30|437.79|435.49|437.75|435.45|437.86|435.56|437.61|435.31|18
1735635560000|2024-12-31 08:59:20|445.11|442.81|445.13|442.83|445.14|442.84|445.01|442.71|17
1735567360000|2024-12-30 14:02:40|437.66|435.36|437.82|435.52|437.86|435.56|437.65|435.35|17
1735635570000|2024-12-31 08:59:30|445.12|442.82|444.94|442.64|445.19|442.89|444.94|442.64|18
1735567370000|2024-12-30 14:02:50|437.74|435.44|437.74|435.44|437.86|435.56|437.64|435.34|16
1735635580000|2024-12-31 08:59:40|444.95|442.65|444.55|442.25|444.95|442.65|444.54|442.24|16
1735567380000|2024-12-30 14:03:00|437.65|435.35|437.93|435.63|437.93|435.63|437.58|435.28|27
1735635590000|2024-12-31 08:59:50|444.6|442.3|444.69|442.39|444.76|442.46|444.59|442.29|15
1735567390000|2024-12-30 14:03:10|437.87|435.57|437.93|435.63|437.93|435.63|437.8|435.5|17
1735567400000|2024-12-30 14:03:20|437.81|435.51|437.2|434.9|437.93|435.63|437.19|434.89|24
1735635600000|2024-12-31 09:00:00|444.67|442.37|444.78|442.48|445|442.7|444.44|442.14|29
1735567410000|2024-12-30 14:03:30|437.22|434.92|437.31|435.01|437.47|435.17|437.09|434.79|28
1735635610000|2024-12-31 09:00:10|444.68|442.38|444.91|442.61|444.94|442.64|444.6|442.3|23
1735567420000|2024-12-30 14:03:40|437.3|435|437.31|435.01|437.47|435.17|437.25|434.95|17
1735635620000|2024-12-31 09:00:20|444.95|442.65|444.89|442.59|444.99|442.69|444.86|442.56|26
1735567430000|2024-12-30 14:03:50|437.35|435.05|437.41|435.11|437.66|435.36|437.35|435.05|27
1735635630000|2024-12-31 09:00:30|444.85|442.55|444.54|442.24|444.85|442.55|444.51|442.21|28
1735567440000|2024-12-30 14:04:00|437.42|435.12|437.61|435.31|437.66|435.36|437.38|435.08|29
1735635640000|2024-12-31 09:00:40|444.53|442.23|444.81|442.51|444.81|442.51|444.53|442.23|19
1735567450000|2024-12-30 14:04:10|437.62|435.32|437.66|435.36|437.66|435.36|437.56|435.26|10
1735635650000|2024-12-31 09:00:50|444.83|442.53|444.86|442.56|444.86|442.56|444.76|442.46|26
1735567460000|2024-12-30 14:04:20|437.52|435.22|437.4|435.1|437.71|435.41|437.37|435.07|26
1735635660000|2024-12-31 09:01:00|444.87|442.57|444.74|442.44|444.87|442.57|444.59|442.29|24
1735567470000|2024-12-30 14:04:30|437.39|435.09|437.33|435.03|437.39|435.09|437.2|434.9|20
1735635670000|2024-12-31 09:01:10|444.81|442.51|444.84|442.54|444.9|442.6|444.81|442.51|26
1735567480000|2024-12-30 14:04:40|437.28|434.98|437.47|435.17|437.56|435.26|437.28|434.98|10
1735635680000|2024-12-31 09:01:20|444.86|442.56|444.7|442.4|444.88|442.58|444.59|442.29|25
1735567490000|2024-12-30 14:04:50|437.56|435.26|437.37|435.07|437.56|435.26|437.2|434.9|25
1735635690000|2024-12-31 09:01:30|444.73|442.43|444.58|442.28|444.83|442.53|444.47|442.17|29
1735635700000|2024-12-31 09:01:40|444.59|442.29|444.76|442.46|444.76|442.46|444.59|442.29|20
1735567500000|2024-12-30 14:05:00|437.38|435.08|437.29|434.99|437.39|435.09|437.21|434.91|21
1735635710000|2024-12-31 09:01:50|444.77|442.47|444.57|442.27|444.83|442.53|444.5|442.2|26
1735567510000|2024-12-30 14:05:10|437.37|435.07|437.65|435.35|437.65|435.35|437.37|435.07|8
1735635720000|2024-12-31 09:02:00|444.55|442.25|444.82|442.52|444.82|442.52|444.54|442.24|26
1735567520000|2024-12-30 14:05:20|437.7|435.4|437.79|435.49|437.94|435.64|437.67|435.37|27
1735635730000|2024-12-31 09:02:10|444.87|442.57|444.97|442.67|445.02|442.72|444.87|442.57|16
1735567530000|2024-12-30 14:05:30|437.8|435.5|437.93|435.63|438.14|435.84|437.8|435.5|17
1735635740000|2024-12-31 09:02:20|444.98|442.68|445.04|442.74|445.05|442.75|444.93|442.63|22
1735567540000|2024-12-30 14:05:40|437.9|435.6|437.61|435.31|437.94|435.64|437.57|435.27|17
1735635750000|2024-12-31 09:02:30|445.1|442.8|444.78|442.48|445.1|442.8|444.78|442.48|23
1735567550000|2024-12-30 14:05:50|437.56|435.26|437.5|435.2|437.81|435.51|437.46|435.16|30
1735635760000|2024-12-31 09:02:40|444.79|442.49|444.56|442.26|444.8|442.5|444.53|442.23|17
1735567560000|2024-12-30 14:06:00|437.37|435.07|437.39|435.09|437.52|435.22|437.27|434.97|13
1735635770000|2024-12-31 09:02:50|444.57|442.27|444.64|442.34|444.82|442.52|444.57|442.27|25
1735567570000|2024-12-30 14:06:10|437.16|434.86|438.02|435.72|438.12|435.82|437.16|434.86|18
1735635780000|2024-12-31 09:03:00|444.65|442.35|444.65|442.35|444.87|442.57|444.56|442.26|26
1735567580000|2024-12-30 14:06:20|437.95|435.65|437.76|435.46|437.95|435.65|437.68|435.38|15
1735635790000|2024-12-31 09:03:10|444.67|442.37|444.27|441.97|444.67|442.37|444.26|441.96|26
1735567590000|2024-12-30 14:06:30|437.96|435.66|438.33|436.03|438.33|436.03|437.96|435.66|15
1735635800000|2024-12-31 09:03:20|444.32|442.02|444.32|442.02|444.35|442.05|444.25|441.95|16
1735567600000|2024-12-30 14:06:40|438.44|436.14|438.59|436.29|438.72|436.42|438.44|436.14|11
1735635810000|2024-12-31 09:03:30|444.29|441.99|444.33|442.03|444.43|442.13|444.29|441.99|6
1735567610000|2024-12-30 14:06:50|438.6|436.3|438.79|436.49|438.87|436.57|438.6|436.3|23
1735635830000|2024-12-31 09:03:50|444.45|442.15|444.5|442.2|444.5|442.2|444.45|442.15|2
1735567620000|2024-12-30 14:07:00|438.77|436.47|438.76|436.46|438.98|436.68|438.74|436.44|23
1735635850000|2024-12-31 09:04:10|444.6|442.3|444.5|442.2|444.6|442.3|444.48|442.18|8
1735567630000|2024-12-30 14:07:10|438.75|436.45|438.53|436.23|438.77|436.47|438.52|436.22|23
1735635860000|2024-12-31 09:04:20|444.44|442.14|444.51|442.21|444.51|442.21|444.24|441.94|14
1735567640000|2024-12-30 14:07:20|438.51|436.21|438.2|435.9|438.51|436.21|438.17|435.87|28
1735635870000|2024-12-31 09:04:30|444.47|442.17|444.51|442.21|444.67|442.37|444.47|442.17|12
1735567650000|2024-12-30 14:07:30|438.21|435.91|438.47|436.17|438.47|436.17|438.19|435.89|22
1735635880000|2024-12-31 09:04:40|444.49|442.19|444.53|442.23|444.53|442.23|444.47|442.17|5
1735567660000|2024-12-30 14:07:40|438.42|436.12|438.29|435.99|438.43|436.13|438.29|435.99|13
1735635890000|2024-12-31 09:04:50|444.52|442.22|444.49|442.19|444.61|442.31|444.46|442.16|10
1735567670000|2024-12-30 14:07:50|438.3|436|438.23|435.93|438.3|436|438.15|435.85|11
1735635900000|2024-12-31 09:05:00|444.59|442.29|444.36|442.06|444.59|442.29|444.31|442.01|16
1735567680000|2024-12-30 14:08:00|438.11|435.81|438.4|436.1|438.46|436.16|438.11|435.81|15
1735635910000|2024-12-31 09:05:10|444.44|442.14|444.68|442.38|444.7|442.4|444.36|442.06|15
1735567690000|2024-12-30 14:08:10|438.27|435.97|438.44|436.14|438.81|436.51|438.26|435.96|19
1735635920000|2024-12-31 09:05:20|444.72|442.42|444.83|442.53|444.84|442.54|444.69|442.39|18
1735567700000|2024-12-30 14:08:20|438.38|436.08|437.98|435.68|438.38|436.08|437.98|435.68|24
1735635930000|2024-12-31 09:05:30|444.79|442.49|445.21|442.91|445.22|442.92|444.79|442.49|22
1735567710000|2024-12-30 14:08:30|437.96|435.66|437.98|435.68|438.23|435.93|437.92|435.62|18
1735635940000|2024-12-31 09:05:40|445.17|442.87|445.21|442.91|445.33|443.03|445.1|442.8|25
1735567720000|2024-12-30 14:08:40|438.15|435.85|438.31|436.01|438.31|436.01|438.12|435.82|14
1735635950000|2024-12-31 09:05:50|445.17|442.87|444.84|442.54|445.17|442.87|444.83|442.53|8
1735567730000|2024-12-30 14:08:50|438.35|436.05|438.79|436.49|438.9|436.6|438.35|436.05|12
1735635960000|2024-12-31 09:06:00|444.78|442.48|444.76|442.46|444.85|442.55|444.66|442.36|25
1735567740000|2024-12-30 14:09:00|438.68|436.38|438.21|435.91|438.74|436.44|438.21|435.91|20
1735635970000|2024-12-31 09:06:10|444.79|442.49|444.67|442.37|444.88|442.58|444.64|442.34|26
1735567750000|2024-12-30 14:09:10|438.39|436.09|438.56|436.26|438.57|436.27|438.26|435.96|20
1735635980000|2024-12-31 09:06:20|444.65|442.35|444.65|442.35|444.65|442.35|444.49|442.19|26
1735567760000|2024-12-30 14:09:20|438.57|436.27|438.88|436.58|438.94|436.64|438.56|436.26|15
1735635990000|2024-12-31 09:06:30|444.66|442.36|444.51|442.21|444.66|442.36|444.51|442.21|19
1735567770000|2024-12-30 14:09:30|438.93|436.63|438.93|436.63|438.93|436.63|438.83|436.53|19
1735636000000|2024-12-31 09:06:40|444.49|442.19|444.55|442.25|444.6|442.3|444.46|442.16|22
1735567780000|2024-12-30 14:09:40|438.91|436.61|438.92|436.62|438.93|436.63|438.81|436.51|11
1735636010000|2024-12-31 09:06:50|444.59|442.29|444.7|442.4|444.73|442.43|444.51|442.21|26
1735567790000|2024-12-30 14:09:50|438.9|436.6|438.87|436.57|438.9|436.6|438.81|436.51|18
1735636020000|2024-12-31 09:07:00|444.71|442.41|444.92|442.62|444.95|442.65|444.62|442.32|21
1735567800000|2024-12-30 14:10:00|438.89|436.59|438.74|436.44|438.92|436.62|438.7|436.4|21
1735636030000|2024-12-31 09:07:10|444.9|442.6|444.71|442.41|444.9|442.6|444.64|442.34|12
1735567810000|2024-12-30 14:10:10|438.7|436.4|438.43|436.13|438.7|436.4|438.4|436.1|16
1735636040000|2024-12-31 09:07:20|444.77|442.47|445.14|442.84|445.14|442.84|444.7|442.4|25
1735567820000|2024-12-30 14:10:20|438.36|436.06|438.13|435.83|438.4|436.1|438.11|435.81|21
1735636050000|2024-12-31 09:07:30|445.11|442.81|444.91|442.61|445.21|442.91|444.91|442.61|21
1735567830000|2024-12-30 14:10:30|438.14|435.84|438.27|435.97|438.42|436.12|438.13|435.83|22
1735636060000|2024-12-31 09:07:40|445.01|442.71|445.03|442.73|445.09|442.79|444.97|442.67|16
1735567840000|2024-12-30 14:10:40|438.2|435.9|438.14|435.84|438.21|435.91|438.12|435.82|13
1735636070000|2024-12-31 09:07:50|444.99|442.69|445.02|442.72|445.03|442.73|444.83|442.53|23
1735567850000|2024-12-30 14:10:50|438.07|435.77|437.61|435.31|438.08|435.78|437.57|435.27|22
1735636080000|2024-12-31 09:08:00|445.09|442.79|445|442.7|445.09|442.79|444.85|442.55|20
1735567860000|2024-12-30 14:11:00|437.59|435.29|437.89|435.59|437.89|435.59|437.59|435.29|23
1735636090000|2024-12-31 09:08:10|445.07|442.77|445.02|442.72|445.08|442.78|445|442.7|7
1735567870000|2024-12-30 14:11:10|437.91|435.61|437.89|435.59|437.95|435.65|437.81|435.51|17
1735636100000|2024-12-31 09:08:20|445.07|442.77|445.38|443.08|445.42|443.12|445.07|442.77|20
1735567880000|2024-12-30 14:11:20|437.95|435.65|437.99|435.69|438.11|435.81|437.89|435.59|21
1735636110000|2024-12-31 09:08:30|445.41|443.11|445.29|442.99|445.43|443.13|445.22|442.92|14
1735567890000|2024-12-30 14:11:30|438.05|435.75|438.09|435.79|438.15|435.85|437.81|435.51|21
1735636120000|2024-12-31 09:08:40|445.27|442.97|445.31|443.01|445.37|443.07|445.27|442.97|11
1735567900000|2024-12-30 14:11:40|438.11|435.81|438.39|436.09|438.39|436.09|438.06|435.76|19
1735636130000|2024-12-31 09:08:50|445.3|443|445.29|442.99|445.38|443.08|445.27|442.97|6
1735567910000|2024-12-30 14:11:50|438.54|436.24|438.74|436.44|438.76|436.46|438.51|436.21|25
1735636140000|2024-12-31 09:09:00|445.25|442.95|445.3|443|445.39|443.09|445.24|442.94|15
1735567920000|2024-12-30 14:12:00|438.63|436.33|438.56|436.26|438.7|436.4|438.5|436.2|13
1735636150000|2024-12-31 09:09:10|445.4|443.1|445.28|442.98|445.42|443.12|445.28|442.98|14
1735567930000|2024-12-30 14:12:10|438.68|436.38|438.46|436.16|438.8|436.5|438.45|436.15|22
1735636160000|2024-12-31 09:09:20|445.39|443.09|445.36|443.06|445.41|443.11|445.26|442.96|13
1735567940000|2024-12-30 14:12:20|438.53|436.23|438.41|436.11|438.53|436.23|438.24|435.94|27
1735636170000|2024-12-31 09:09:30|445.4|443.1|445.46|443.16|445.51|443.21|445.38|443.08|9
1735567950000|2024-12-30 14:12:30|438.42|436.12|438.48|436.18|438.52|436.22|438.42|436.12|4
1735636180000|2024-12-31 09:09:40|445.53|443.23|445.75|443.45|445.75|443.45|445.51|443.21|18
1735567960000|2024-12-30 14:12:40|438.41|436.11|438.27|435.97|438.47|436.17|438.26|435.96|22
1735636190000|2024-12-31 09:09:50|445.77|443.47|445.75|443.45|445.9|443.6|445.72|443.42|18
1735567970000|2024-12-30 14:12:50|438.22|435.92|438.04|435.74|438.34|436.04|438|435.7|20
1735567980000|2024-12-30 14:13:00|437.97|435.67|438.38|436.08|438.45|436.15|437.93|435.63|14
1735636200000|2024-12-31 09:10:00|445.87|443.57|446.21|443.91|446.25|443.95|445.87|443.57|23
1735567990000|2024-12-30 14:13:10|438.42|436.12|438.36|436.06|438.45|436.15|438.36|436.06|14
1735636210000|2024-12-31 09:10:10|446.32|444.02|446.38|444.08|446.38|444.08|446.24|443.94|13
1735568000000|2024-12-30 14:13:20|438.41|436.11|437.99|435.69|438.41|436.11|437.99|435.69|21
1735636220000|2024-12-31 09:10:20|446.37|444.07|446.31|444.01|446.37|444.07|446.1|443.8|19
1735568010000|2024-12-30 14:13:30|438|435.7|437.94|435.64|438.09|435.79|437.92|435.62|18
1735636230000|2024-12-31 09:10:30|446.26|443.96|446.39|444.09|446.5|444.2|446.26|443.96|26
1735568020000|2024-12-30 14:13:40|437.96|435.66|438.42|436.12|438.42|436.12|437.95|435.65|14
1735636240000|2024-12-31 09:10:40|446.35|444.05|446.32|444.02|446.35|444.05|446.32|444.02|2
1735568030000|2024-12-30 14:13:50|438.47|436.17|438.48|436.18|438.49|436.19|438.27|435.97|19
1735636250000|2024-12-31 09:10:50|446.39|444.09|446.47|444.17|446.49|444.19|446.3|444|15
1735568040000|2024-12-30 14:14:00|438.49|436.19|438.35|436.05|438.57|436.27|438.35|436.05|18
1735636260000|2024-12-31 09:11:00|446.55|444.25|446.54|444.24|446.62|444.32|446.53|444.23|16
1735568050000|2024-12-30 14:14:10|438.37|436.07|438.61|436.31|438.63|436.33|438.37|436.07|14
1735636270000|2024-12-31 09:11:10|446.47|444.17|446.3|444|446.51|444.21|446.25|443.95|18
1735568060000|2024-12-30 14:14:20|438.62|436.32|438.5|436.2|438.65|436.35|438.49|436.19|13
1735636280000|2024-12-31 09:11:20|446.38|444.08|446.36|444.06|446.39|444.09|446.24|443.94|10
1735568070000|2024-12-30 14:14:30|438.46|436.16|438.46|436.16|438.5|436.2|438.42|436.12|7
1735636290000|2024-12-31 09:11:30|446.38|444.08|446.4|444.1|446.44|444.14|446.38|444.08|7
1735568080000|2024-12-30 14:14:40|438.4|436.1|438.59|436.29|438.59|436.29|438.32|436.02|19
1735636300000|2024-12-31 09:11:40|446.37|444.07|446.3|444|446.46|444.16|446.27|443.97|19
1735568090000|2024-12-30 14:14:50|438.6|436.3|438.75|436.45|438.75|436.45|438.6|436.3|8
1735636310000|2024-12-31 09:11:50|446.34|444.04|446.3|444|446.41|444.11|446.25|443.95|18
1735568100000|2024-12-30 14:15:00|438.71|436.41|438.73|436.43|438.74|436.44|438.66|436.36|12
1735636320000|2024-12-31 09:12:00|446.29|443.99|446.41|444.11|446.43|444.13|446.22|443.92|14
1735568110000|2024-12-30 14:15:10|438.68|436.38|438.92|436.62|438.92|436.62|438.68|436.38|8
1735636340000|2024-12-31 09:12:20|446.5|444.2|446.59|444.29|446.64|444.34|446.5|444.2|13
1735568120000|2024-12-30 14:15:20|439.04|436.74|439.55|437.25|439.55|437.25|439.04|436.74|9
1735636350000|2024-12-31 09:12:30|446.69|444.39|446.45|444.15|446.69|444.39|446.43|444.13|11
1735568130000|2024-12-30 14:15:30|439.57|437.27|439.36|437.06|439.71|437.41|439.36|437.06|22
1735636360000|2024-12-31 09:12:40|446.43|444.13|446.39|444.09|446.43|444.13|446.24|443.94|17
1735568140000|2024-12-30 14:15:40|439.37|437.07|439.58|437.28|439.58|437.28|439.35|437.05|13
1735636370000|2024-12-31 09:12:50|446.44|444.14|446.42|444.12|446.44|444.14|446.39|444.09|10
1735568150000|2024-12-30 14:15:50|439.5|437.2|439.47|437.17|439.5|437.2|439.43|437.13|5
1735636380000|2024-12-31 09:13:00|446.49|444.19|446.69|444.39|446.71|444.41|446.43|444.13|15
1735568160000|2024-12-30 14:16:00|439.49|437.19|439.65|437.35|439.65|437.35|439.49|437.19|10
1735636390000|2024-12-31 09:13:10|446.71|444.41|446.71|444.41|446.77|444.47|446.68|444.38|10
1735568170000|2024-12-30 14:16:10|439.78|437.48|439.92|437.62|439.92|437.62|439.78|437.48|4
1735636400000|2024-12-31 09:13:20|446.69|444.39|446.68|444.38|446.69|444.39|446.68|444.38|2
1735568180000|2024-12-30 14:16:20|439.88|437.58|439.86|437.56|439.96|437.66|439.81|437.51|19
1735636410000|2024-12-31 09:13:30|446.67|444.37|446.63|444.33|446.72|444.42|446.63|444.33|4
1735568190000|2024-12-30 14:16:30|439.83|437.53|439.78|437.48|439.87|437.57|439.78|437.48|8
1735636420000|2024-12-31 09:13:40|446.66|444.36|446.53|444.23|446.71|444.41|446.5|444.2|15
1735568200000|2024-12-30 14:16:40|439.76|437.46|439.32|437.02|439.76|437.46|439.32|437.02|14
1735636430000|2024-12-31 09:13:50|446.62|444.32|446.71|444.41|446.72|444.42|446.62|444.32|18
1735568210000|2024-12-30 14:16:50|439.38|437.08|439.13|436.83|439.38|437.08|439.13|436.83|15
1735636440000|2024-12-31 09:14:00|446.67|444.37|446.66|444.36|446.72|444.42|446.66|444.36|6
1735568220000|2024-12-30 14:17:00|439.14|436.84|439.55|437.25|439.55|437.25|439.14|436.84|12
1735636450000|2024-12-31 09:14:10|446.75|444.45|446.69|444.39|446.75|444.45|446.66|444.36|10
1735568230000|2024-12-30 14:17:10|439.66|437.36|439.96|437.66|440.01|437.71|439.66|437.36|12
1735636460000|2024-12-31 09:14:20|446.66|444.36|446.62|444.32|446.69|444.39|446.61|444.31|4
1735568240000|2024-12-30 14:17:20|439.93|437.63|439.93|437.63|440.01|437.71|439.9|437.6|19
1735636470000|2024-12-31 09:14:30|446.56|444.26|446.68|444.38|446.7|444.4|446.56|444.26|14
1735568250000|2024-12-30 14:17:30|439.94|437.64|439.64|437.34|439.94|437.64|439.63|437.33|18
1735636480000|2024-12-31 09:14:40|446.73|444.43|446.65|444.35|446.73|444.43|446.64|444.34|8
1735568260000|2024-12-30 14:17:40|439.62|437.32|439.35|437.05|439.65|437.35|439.27|436.97|19
1735636490000|2024-12-31 09:14:50|446.67|444.37|446.64|444.34|446.71|444.41|446.64|444.34|13
1735568270000|2024-12-30 14:17:50|439.32|437.02|439.28|436.98|439.4|437.1|439.23|436.93|19
1735568280000|2024-12-30 14:18:00|439.3|437|439.32|437.02|439.46|437.16|439.24|436.94|18
1735636500000|2024-12-31 09:15:00|446.67|444.37|446.74|444.44|446.74|444.44|446.54|444.24|20
1735568290000|2024-12-30 14:18:10|439.35|437.05|439|436.7|439.38|437.08|438.99|436.69|19
1735636510000|2024-12-31 09:15:10|446.75|444.45|447.13|444.83|447.13|444.83|446.75|444.45|21
1735568300000|2024-12-30 14:18:20|439.07|436.77|438.73|436.43|439.07|436.77|438.67|436.37|28
1735636520000|2024-12-31 09:15:20|447.14|444.84|447.06|444.76|447.14|444.84|447.06|444.76|9
1735568310000|2024-12-30 14:18:30|438.75|436.45|438.79|436.49|438.95|436.65|438.75|436.45|19
1735636530000|2024-12-31 09:15:30|447.11|444.81|447.1|444.8|447.14|444.84|447.04|444.74|12
1735568320000|2024-12-30 14:18:40|438.81|436.51|439.01|436.71|439.01|436.71|438.81|436.51|14
1735636540000|2024-12-31 09:15:40|447.11|444.81|447.16|444.86|447.19|444.89|447.1|444.8|13
1735568330000|2024-12-30 14:18:50|438.96|436.66|438.73|436.43|438.96|436.66|438.68|436.38|19
1735636550000|2024-12-31 09:15:50|447.23|444.93|447.04|444.74|447.23|444.93|447.02|444.72|9
1735568340000|2024-12-30 14:19:00|438.74|436.44|438.97|436.67|438.97|436.67|438.74|436.44|11
1735636560000|2024-12-31 09:16:00|447.08|444.78|447.35|445.05|447.4|445.1|447.08|444.78|23
1735568350000|2024-12-30 14:19:10|438.98|436.68|439.13|436.83|439.13|436.83|438.97|436.67|12
1735636570000|2024-12-31 09:16:10|447.33|445.03|446.82|444.52|447.33|445.03|446.82|444.52|22
1735568360000|2024-12-30 14:19:20|439.08|436.78|439.51|437.21|439.51|437.21|439.06|436.76|15
1735636580000|2024-12-31 09:16:20|446.75|444.45|446.93|444.63|446.94|444.64|446.74|444.44|19
1735568370000|2024-12-30 14:19:30|439.56|437.26|439.63|437.33|439.63|437.33|439.45|437.15|14
1735636590000|2024-12-31 09:16:30|446.95|444.65|447.17|444.87|447.19|444.89|446.92|444.62|28
1735568390000|2024-12-30 14:19:50|439.78|437.48|439.93|437.63|439.94|437.64|439.78|437.48|14
1735636600000|2024-12-31 09:16:40|447.18|444.88|447.44|445.14|447.44|445.14|447.18|444.88|18
1735568400000|2024-12-30 14:20:00|439.94|437.64|440.12|437.82|440.13|437.83|439.93|437.63|19
1735636610000|2024-12-31 09:16:50|447.43|445.13|447.34|445.04|447.56|445.26|447.34|445.04|8
1735568410000|2024-12-30 14:20:10|440.11|437.81|439.72|437.42|440.12|437.82|439.68|437.38|19
1735636620000|2024-12-31 09:17:00|447.3|445|447.33|445.03|447.33|445.03|447.24|444.94|23
1735568420000|2024-12-30 14:20:20|439.68|437.38|439.72|437.42|439.72|437.42|439.62|437.32|13
1735636630000|2024-12-31 09:17:10|447.32|445.02|447.44|445.14|447.58|445.28|447.31|445.01|24
1735568430000|2024-12-30 14:20:30|439.79|437.49|439.83|437.53|439.83|437.53|439.77|437.47|14
1735636640000|2024-12-31 09:17:20|447.45|445.15|447.42|445.12|447.45|445.15|447.34|445.04|14
1735568440000|2024-12-30 14:20:40|439.82|437.52|439.94|437.64|439.94|437.64|439.75|437.45|18
1735636650000|2024-12-31 09:17:30|447.43|445.13|447.7|445.4|447.7|445.4|447.43|445.13|20
1735568450000|2024-12-30 14:20:50|439.95|437.65|440.09|437.79|440.11|437.81|439.92|437.62|27
1735636660000|2024-12-31 09:17:40|447.69|445.39|447.73|445.43|447.73|445.43|447.69|445.39|5
1735568460000|2024-12-30 14:21:00|440.08|437.78|439.95|437.65|440.1|437.8|439.85|437.55|14
1735636680000|2024-12-31 09:18:00|448.03|445.73|448.05|445.75|448.05|445.75|448|445.7|4
1735568470000|2024-12-30 14:21:10|440.02|437.72|440.16|437.86|440.16|437.86|440.02|437.72|13
1735636690000|2024-12-31 09:18:10|448.06|445.76|448.12|445.82|448.12|445.82|448.04|445.74|8
1735568490000|2024-12-30 14:21:30|440.13|437.83|440|437.7|440.14|437.84|439.89|437.59|12
1735636700000|2024-12-31 09:18:20|448.11|445.81|448|445.7|448.11|445.81|447.98|445.68|11
1735568500000|2024-12-30 14:21:40|440.08|437.78|439.91|437.61|440.08|437.78|439.91|437.61|10
1735636710000|2024-12-31 09:18:30|448.02|445.72|448.08|445.78|448.1|445.8|448.01|445.71|18
1735568510000|2024-12-30 14:21:50|439.89|437.59|439.83|437.53|439.89|437.59|439.83|437.53|3
1735636720000|2024-12-31 09:18:40|448.07|445.77|447.99|445.69|448.07|445.77|447.91|445.61|23
1735568520000|2024-12-30 14:22:00|439.79|437.49|439.97|437.67|439.97|437.67|439.77|437.47|20
1735636730000|2024-12-31 09:18:50|448.03|445.73|447.94|445.64|448.04|445.74|447.93|445.63|8
1735568530000|2024-12-30 14:22:10|440.05|437.75|440.18|437.88|440.18|437.88|440.05|437.75|13
1735636740000|2024-12-31 09:19:00|447.93|445.63|447.93|445.63|448|445.7|447.8|445.5|16
1735568540000|2024-12-30 14:22:20|440.17|437.87|440.26|437.96|440.26|437.96|440.1|437.8|16
1735636750000|2024-12-31 09:19:10|447.91|445.61|447.9|445.6|447.96|445.66|447.89|445.59|4
1735568550000|2024-12-30 14:22:30|440.24|437.94|439.82|437.52|440.24|437.94|439.82|437.52|22
1735636760000|2024-12-31 09:19:20|447.89|445.59|447.92|445.62|447.97|445.67|447.74|445.44|14
1735568560000|2024-12-30 14:22:40|439.79|437.49|439.74|437.44|439.81|437.51|439.72|437.42|19
1735636770000|2024-12-31 09:19:30|447.89|445.59|447.7|445.4|447.89|445.59|447.7|445.4|9
1735568580000|2024-12-30 14:23:00|439.79|437.49|440.18|437.88|440.67|438.37|439.79|437.49|26
1735636780000|2024-12-31 09:19:40|447.77|445.47|447.64|445.34|447.79|445.49|447.64|445.34|12
1735568590000|2024-12-30 14:23:10|440.19|437.89|440.08|437.78|440.2|437.9|440.07|437.77|12
1735636790000|2024-12-31 09:19:50|447.61|445.31|447.53|445.23|447.65|445.35|447.51|445.21|14
1735568600000|2024-12-30 14:23:20|440.07|437.77|440.08|437.78|440.08|437.78|440.07|437.77|2
1735568610000|2024-12-30 14:23:30|440.07|437.77|440.01|437.71|440.07|437.77|440|437.7|11
1735636800000|2024-12-31 09:20:00|447.51|445.21|447.92|445.62|447.92|445.62|447.51|445.21|18
1735568620000|2024-12-30 14:23:40|440.02|437.72|439.92|437.62|440.02|437.72|439.89|437.59|12
1735636810000|2024-12-31 09:20:10|447.93|445.63|447.8|445.5|448.08|445.78|447.8|445.5|19
1735568630000|2024-12-30 14:23:50|439.96|437.66|439.67|437.37|439.96|437.66|439.64|437.34|19
1735636820000|2024-12-31 09:20:20|447.84|445.54|447.59|445.29|447.86|445.56|447.53|445.23|20
1735568640000|2024-12-30 14:24:00|439.7|437.4|439.74|437.44|439.82|437.52|439.66|437.36|23
1735636830000|2024-12-31 09:20:30|447.57|445.27|447.54|445.24|447.77|445.47|447.54|445.24|22
1735568650000|2024-12-30 14:24:10|439.77|437.47|439.75|437.45|439.78|437.48|439.72|437.42|11
1735636840000|2024-12-31 09:20:40|447.47|445.17|447.64|445.34|447.69|445.39|447.47|445.17|16
1735568660000|2024-12-30 14:24:20|439.9|437.6|439.9|437.6|440.03|437.73|439.89|437.59|21
1735636850000|2024-12-31 09:20:50|447.63|445.33|447.72|445.42|447.86|445.56|447.63|445.33|20
1735568670000|2024-12-30 14:24:30|439.91|437.61|440.03|437.73|440.03|437.73|439.91|437.61|22
1735636860000|2024-12-31 09:21:00|447.79|445.49|447.94|445.64|447.99|445.69|447.79|445.49|13
1735568680000|2024-12-30 14:24:40|440.09|437.79|439.98|437.68|440.09|437.79|439.98|437.68|15
1735636870000|2024-12-31 09:21:10|447.91|445.61|447.88|445.58|447.95|445.65|447.81|445.51|13
1735568690000|2024-12-30 14:24:50|439.99|437.69|439.9|437.6|440.01|437.71|439.9|437.6|10
1735636880000|2024-12-31 09:21:20|447.84|445.54|447.86|445.56|447.92|445.62|447.81|445.51|16
1735568700000|2024-12-30 14:25:00|439.91|437.61|439.85|437.55|439.96|437.66|439.79|437.49|23
1735636890000|2024-12-31 09:21:30|447.81|445.51|447.52|445.22|447.81|445.51|447.49|445.19|11
1735568710000|2024-12-30 14:25:10|439.81|437.51|440.01|437.71|440.09|437.79|439.81|437.51|12
1735636900000|2024-12-31 09:21:40|447.47|445.17|447.28|444.98|447.49|445.19|447.28|444.98|13
1735568720000|2024-12-30 14:25:20|440.02|437.72|439.89|437.59|440.03|437.73|439.76|437.46|24
1735636910000|2024-12-31 09:21:50|447.33|445.03|447.56|445.26|447.56|445.26|447.29|444.99|17
1735568730000|2024-12-30 14:25:30|439.88|437.58|439.95|437.65|439.96|437.66|439.78|437.48|24
1735636920000|2024-12-31 09:22:00|447.53|445.23|447.65|445.35|447.66|445.36|447.5|445.2|19
1735568740000|2024-12-30 14:25:40|439.96|437.66|440.04|437.74|440.05|437.75|439.95|437.65|13
1735636930000|2024-12-31 09:22:10|447.7|445.4|447.66|445.36|447.79|445.49|447.51|445.21|23
1735568750000|2024-12-30 14:25:50|440.03|437.73|440.04|437.74|440.04|437.74|439.98|437.68|12
1735636940000|2024-12-31 09:22:20|447.63|445.33|447.43|445.13|447.69|445.39|447.43|445.13|9
1735568760000|2024-12-30 14:26:00|440.05|437.75|440.31|438.01|440.33|438.03|440.03|437.73|17
1735636950000|2024-12-31 09:22:30|447.45|445.15|447.76|445.46|447.76|445.46|447.45|445.15|21
1735568770000|2024-12-30 14:26:10|440.32|438.02|440.47|438.17|440.53|438.23|440.29|437.99|18
1735636960000|2024-12-31 09:22:40|447.73|445.43|447.75|445.45|447.83|445.53|447.73|445.43|14
1735568780000|2024-12-30 14:26:20|440.46|438.16|440.37|438.07|440.46|438.16|440.31|438.01|13
1735636970000|2024-12-31 09:22:50|447.74|445.44|446.89|444.59|447.74|445.44|446.89|444.59|16
1735568790000|2024-12-30 14:26:30|440.38|438.08|440.29|437.99|440.45|438.15|440.26|437.96|19
1735636980000|2024-12-31 09:23:00|446.99|444.69|447.07|444.77|447.11|444.81|446.91|444.61|25
1735568800000|2024-12-30 14:26:40|440.31|438.01|440.29|437.99|440.35|438.05|440.27|437.97|13
1735636990000|2024-12-31 09:23:10|447.05|444.75|447.05|444.75|447.1|444.8|447.04|444.74|15
1735568810000|2024-12-30 14:26:50|440.3|438|439.91|437.61|440.31|438.01|439.89|437.59|20
1735637000000|2024-12-31 09:23:20|447.03|444.73|446.84|444.54|447.03|444.73|446.83|444.53|10
1735568820000|2024-12-30 14:27:00|439.92|437.62|439.9|437.6|440.07|437.77|439.78|437.48|19
1735637010000|2024-12-31 09:23:30|446.85|444.55|446.87|444.57|446.9|444.6|446.85|444.55|12
1735568830000|2024-12-30 14:27:10|439.91|437.61|439.97|437.67|440|437.7|439.91|437.61|10
1735637020000|2024-12-31 09:23:40|446.92|444.62|446.95|444.65|447.01|444.71|446.89|444.59|12
1735568840000|2024-12-30 14:27:20|439.92|437.62|440.05|437.75|440.05|437.75|439.87|437.57|16
1735637030000|2024-12-31 09:23:50|447.03|444.73|446.91|444.61|447.03|444.73|446.91|444.61|2
1735568850000|2024-12-30 14:27:30|440.18|437.88|440.29|437.99|440.31|438.01|440.18|437.88|10
1735637040000|2024-12-31 09:24:00|446.87|444.57|446.85|444.55|446.88|444.58|446.78|444.48|18
1735568860000|2024-12-30 14:27:40|440.25|437.95|440.32|438.02|440.32|438.02|440.21|437.91|13
1735637050000|2024-12-31 09:24:10|446.86|444.56|446.71|444.41|446.86|444.56|446.71|444.41|11
1735568870000|2024-12-30 14:27:50|440.3|438|440.37|438.07|440.37|438.07|440.25|437.95|21
1735637060000|2024-12-31 09:24:20|446.77|444.47|446.95|444.65|446.96|444.66|446.71|444.41|13
1735568880000|2024-12-30 14:28:00|440.41|438.11|440.67|438.37|440.67|438.37|440.41|438.11|16
1735637070000|2024-12-31 09:24:30|446.9|444.6|447.17|444.87|447.18|444.88|446.9|444.6|16
1735568890000|2024-12-30 14:28:10|440.83|438.53|441.16|438.86|441.16|438.86|440.83|438.53|17
1735637080000|2024-12-31 09:24:40|447.22|444.92|447.33|445.03|447.36|445.06|447.19|444.89|9
1735568900000|2024-12-30 14:28:20|441.13|438.83|441.09|438.79|441.13|438.83|441.03|438.73|11
1735637090000|2024-12-31 09:24:50|447.39|445.09|447.25|444.95|447.42|445.12|447.21|444.91|11
1735568910000|2024-12-30 14:28:30|441.1|438.8|440.88|438.58|441.12|438.82|440.88|438.58|13
1735568920000|2024-12-30 14:28:40|440.9|438.6|440.84|438.54|440.93|438.63|440.83|438.53|14
1735637100000|2024-12-31 09:25:00|447.26|444.96|447.14|444.84|447.28|444.98|447.14|444.84|11
1735568930000|2024-12-30 14:28:50|440.85|438.55|441.1|438.8|441.1|438.8|440.85|438.55|8
1735637110000|2024-12-31 09:25:10|447.21|444.91|447.49|445.19|447.54|445.24|447.17|444.87|22
1735568950000|2024-12-30 14:29:10|441.09|438.79|441.02|438.72|441.09|438.79|440.89|438.59|17
1735637120000|2024-12-31 09:25:20|447.48|445.18|447.57|445.27|447.58|445.28|447.47|445.17|5
1735568960000|2024-12-30 14:29:20|441.03|438.73|441.14|438.84|441.14|438.84|441.03|438.73|13
1735637130000|2024-12-31 09:25:30|447.55|445.25|447.43|445.13|447.55|445.25|447.43|445.13|3
1735568970000|2024-12-30 14:29:30|441.15|438.85|441.15|438.85|441.15|438.85|441.15|438.85|1
1735637140000|2024-12-31 09:25:40|447.47|445.17|447.48|445.18|447.48|445.18|447.39|445.09|20
1735568980000|2024-12-30 14:29:40|441.11|438.81|441.06|438.76|441.11|438.81|441.06|438.76|10
1735637150000|2024-12-31 09:25:50|447.45|445.15|447.5|445.2|447.54|445.24|447.44|445.14|6
1735568990000|2024-12-30 14:29:50|441.09|438.79|441.25|438.95|441.26|438.96|441.08|438.78|22
1735637160000|2024-12-31 09:26:00|447.48|445.18|447.48|445.18|447.54|445.24|447.46|445.16|6
1735569000000|2024-12-30 14:30:00|441.29|438.99|441.09|438.79|441.29|438.99|441.04|438.74|21
1735637170000|2024-12-31 09:26:10|447.53|445.23|447.51|445.21|447.53|445.23|447.49|445.19|11
1735569010000|2024-12-30 14:30:10|441.04|438.74|441.13|438.83|441.23|438.93|441.04|438.74|24
1735637180000|2024-12-31 09:26:20|447.49|445.19|447.42|445.12|447.54|445.24|447.37|445.07|8
1735569020000|2024-12-30 14:30:20|441.15|438.85|440.93|438.63|441.2|438.9|440.92|438.62|23
1735637190000|2024-12-31 09:26:30|447.36|445.06|447.58|445.28|447.58|445.28|447.36|445.06|11
1735569030000|2024-12-30 14:30:30|440.92|438.62|440.78|438.48|441.08|438.78|440.77|438.47|23
1735637200000|2024-12-31 09:26:40|447.59|445.29|447.57|445.27|447.6|445.3|447.57|445.27|4
1735569040000|2024-12-30 14:30:40|440.77|438.47|440.46|438.16|440.77|438.47|440.46|438.16|27
1735637210000|2024-12-31 09:26:50|447.58|445.28|447.61|445.31|447.66|445.36|447.58|445.28|5
1735569050000|2024-12-30 14:30:50|440.45|438.15|440.14|437.84|440.49|438.19|440.14|437.84|26
1735637220000|2024-12-31 09:27:00|447.67|445.37|447.58|445.28|447.76|445.46|447.58|445.28|19
1735569060000|2024-12-30 14:31:00|440.09|437.79|439.49|437.19|440.09|437.79|439.49|437.19|24
1735637230000|2024-12-31 09:27:10|447.68|445.38|447.69|445.39|447.7|445.4|447.57|445.27|14
1735569070000|2024-12-30 14:31:10|439.45|437.15|439.31|437.01|439.45|437.15|439.21|436.91|23
1735637240000|2024-12-31 09:27:20|447.64|445.34|447.63|445.33|447.72|445.42|447.63|445.33|7
1735569080000|2024-12-30 14:31:20|439.29|436.99|439.23|436.93|439.48|437.18|439.2|436.9|29
1735637250000|2024-12-31 09:27:30|447.61|445.31|447.68|445.38|447.71|445.41|447.59|445.29|14
1735569090000|2024-12-30 14:31:30|439.26|436.96|439.16|436.86|439.49|437.19|439.16|436.86|24
1735637260000|2024-12-31 09:27:40|447.67|445.37|447.51|445.21|447.67|445.37|447.51|445.21|15
1735569100000|2024-12-30 14:31:40|439.23|436.93|438.71|436.41|439.23|436.93|438.52|436.22|25
1735637270000|2024-12-31 09:27:50|447.57|445.27|447.71|445.41|447.71|445.41|447.53|445.23|15
1735569110000|2024-12-30 14:31:50|438.77|436.47|438.73|436.43|438.83|436.53|438.63|436.33|26
1735637280000|2024-12-31 09:28:00|447.72|445.42|447.76|445.46|447.91|445.61|447.72|445.42|23
1735569120000|2024-12-30 14:32:00|438.72|436.42|438.6|436.3|438.82|436.52|438.57|436.27|31
1735637290000|2024-12-31 09:28:10|447.74|445.44|447.65|445.35|447.81|445.51|447.65|445.35|12
1735569130000|2024-12-30 14:32:10|438.61|436.31|438.5|436.2|438.71|436.41|438.48|436.18|29
1735637300000|2024-12-31 09:28:20|447.61|445.31|447.7|445.4|447.75|445.45|447.53|445.23|13
1735569140000|2024-12-30 14:32:20|438.52|436.22|438.18|435.88|438.52|436.22|438.18|435.88|27
1735637310000|2024-12-31 09:28:30|447.71|445.41|447.7|445.4|447.73|445.43|447.69|445.39|8
1735569150000|2024-12-30 14:32:30|438.17|435.87|438.1|435.8|438.17|435.87|437.99|435.69|27
1735637320000|2024-12-31 09:28:40|447.74|445.44|447.77|445.47|447.78|445.48|447.69|445.39|8
1735569160000|2024-12-30 14:32:40|438.09|435.79|438|435.7|438.1|435.8|437.99|435.69|30
1735637340000|2024-12-31 09:29:00|447.75|445.45|447.7|445.4|447.75|445.45|447.7|445.4|4
1735569170000|2024-12-30 14:32:50|437.98|435.68|437.9|435.6|438.04|435.74|437.9|435.6|18
1735637350000|2024-12-31 09:29:10|447.65|445.35|447.64|445.34|447.65|445.35|447.54|445.24|6
1735569180000|2024-12-30 14:33:00|437.91|435.61|437.69|435.39|437.92|435.62|437.63|435.33|25
1735637360000|2024-12-31 09:29:20|447.56|445.26|447.58|445.28|447.6|445.3|447.56|445.26|3
1735569190000|2024-12-30 14:33:10|437.71|435.41|437.63|435.33|437.73|435.43|437.63|435.33|24
1735637370000|2024-12-31 09:29:30|447.56|445.26|447.48|445.18|447.56|445.26|447.46|445.16|7
1735569200000|2024-12-30 14:33:20|437.62|435.32|437.55|435.25|437.62|435.32|437.55|435.25|2
1735637380000|2024-12-31 09:29:40|447.54|445.24|447.33|445.03|447.58|445.28|447.33|445.03|17
1735569210000|2024-12-30 14:33:30|437.42|435.12|437.24|434.94|437.42|435.12|437.22|434.92|26
1735637390000|2024-12-31 09:29:50|447.34|445.04|447.44|445.14|447.46|445.16|447.25|444.95|13
1735569220000|2024-12-30 14:33:40|437.23|434.93|436.75|434.45|437.31|435.01|436.58|434.28|30
1735637400000|2024-12-31 09:30:00|447.51|445.21|447.65|445.35|447.74|445.44|447.51|445.21|16
1735569230000|2024-12-30 14:33:50|436.73|434.43|436.63|434.33|436.77|434.47|436.55|434.25|30
1735637410000|2024-12-31 09:30:10|447.63|445.33|447.67|445.37|447.74|445.44|447.62|445.32|11
1735569240000|2024-12-30 14:34:00|436.59|434.29|436.51|434.21|436.59|434.29|436.51|434.21|23
1735637420000|2024-12-31 09:30:20|447.69|445.39|447.48|445.18|447.69|445.39|447.47|445.17|11
1735569250000|2024-12-30 14:34:10|436.54|434.24|436.6|434.3|436.73|434.43|436.51|434.21|26
1735637430000|2024-12-31 09:30:30|447.45|445.15|447.37|445.07|447.49|445.19|447.37|445.07|11
1735569260000|2024-12-30 14:34:20|436.58|434.28|436.59|434.29|436.62|434.32|436.51|434.21|23
1735637440000|2024-12-31 09:30:40|447.35|445.05|447.24|444.94|447.35|445.05|447.1|444.8|14
1735569270000|2024-12-30 14:34:30|436.58|434.28|436.51|434.21|436.62|434.32|436.51|434.21|11
1735637450000|2024-12-31 09:30:50|447.3|445|447.25|444.95|447.3|445|447.15|444.85|11
1735569290000|2024-12-30 14:34:50|436.3|434|436.3|434|436.3|434|435.91|433.61|32
1735637460000|2024-12-31 09:31:00|447.23|444.93|447.13|444.83|447.23|444.93|447.13|444.83|9
1735569300000|2024-12-30 14:35:00|436.37|434.07|434.75|432.45|436.39|434.09|434.75|432.45|31
1735637470000|2024-12-31 09:31:10|447.2|444.9|447.41|445.11|447.45|445.15|447.2|444.9|20
1735569310000|2024-12-30 14:35:10|434.73|432.43|434.4|432.1|434.73|432.43|434.15|431.85|32
1735637480000|2024-12-31 09:31:20|447.37|445.07|447.35|445.05|447.43|445.13|447.22|444.92|17
1735569320000|2024-12-30 14:35:20|434.48|432.18|434.07|431.77|434.7|432.4|434.04|431.74|27
1735637490000|2024-12-31 09:31:30|447.41|445.11|447.56|445.26|447.59|445.29|447.41|445.11|14
1735569330000|2024-12-30 14:35:30|434.05|431.75|434.5|432.2|434.5|432.2|433.31|431.01|31
1735637500000|2024-12-31 09:31:40|447.61|445.31|447.73|445.43|447.73|445.43|447.61|445.31|5
1735569340000|2024-12-30 14:35:40|434.52|432.22|434.03|431.73|434.85|432.55|433.85|431.55|37
1735637510000|2024-12-31 09:31:50|447.69|445.39|447.69|445.39|447.73|445.43|447.61|445.31|15
1735569350000|2024-12-30 14:35:50|434.02|431.72|434.03|431.73|434.12|431.82|433.89|431.59|24
1735637520000|2024-12-31 09:32:00|447.75|445.45|447.81|445.51|447.85|445.55|447.75|445.45|6
1735569360000|2024-12-30 14:36:00|433.99|431.69|433.4|431.1|434|431.7|433.28|430.98|19
1735637530000|2024-12-31 09:32:10|447.86|445.56|447.67|445.37|447.87|445.57|447.67|445.37|15
1735569370000|2024-12-30 14:36:10|433.39|431.09|434.6|432.3|434.6|432.3|433.33|431.03|20
1735637540000|2024-12-31 09:32:20|447.66|445.36|447.51|445.21|447.68|445.38|447.51|445.21|8
1735569380000|2024-12-30 14:36:20|434.77|432.47|435.26|432.96|435.36|433.06|434.75|432.45|34
1735637550000|2024-12-31 09:32:30|447.59|445.29|447.54|445.24|447.7|445.4|447.53|445.23|22
1735569390000|2024-12-30 14:36:30|435.4|433.1|435.76|433.46|435.78|433.48|435.34|433.04|35
1735637560000|2024-12-31 09:32:40|447.56|445.26|447.56|445.26|447.76|445.46|447.56|445.26|24
1735569400000|2024-12-30 14:36:40|435.78|433.48|436.23|433.93|436.31|434.01|435.6|433.3|36
1735637570000|2024-12-31 09:32:50|447.55|445.25|447.5|445.2|447.61|445.31|447.5|445.2|19
1735569410000|2024-12-30 14:36:50|436|433.7|435.94|433.64|436.1|433.8|435.69|433.39|27
1735637580000|2024-12-31 09:33:00|447.58|445.28|447.88|445.58|447.9|445.6|447.5|445.2|21
1735569420000|2024-12-30 14:37:00|435.9|433.6|435.37|433.07|435.9|433.6|435.22|432.92|28
1735637590000|2024-12-31 09:33:10|447.86|445.56|447.8|445.5|447.86|445.56|447.8|445.5|4
1735569430000|2024-12-30 14:37:10|435.38|433.08|435.09|432.79|435.52|433.22|435.04|432.74|31
1735637600000|2024-12-31 09:33:20|447.88|445.58|447.88|445.58|447.91|445.61|447.81|445.51|12
1735569440000|2024-12-30 14:37:20|435.07|432.77|435.3|433|435.3|433|434.82|432.52|29
1735637610000|2024-12-31 09:33:30|447.95|445.65|447.86|445.56|447.95|445.65|447.86|445.56|10
1735569450000|2024-12-30 14:37:30|435.37|433.07|435.09|432.79|435.52|433.22|435.07|432.77|30
1735637620000|2024-12-31 09:33:40|447.94|445.64|447.79|445.49|447.94|445.64|447.78|445.48|8
1735569460000|2024-12-30 14:37:40|435.1|432.8|435.17|432.87|435.52|433.22|434.73|432.43|28
1735637630000|2024-12-31 09:33:50|447.78|445.48|447.59|445.29|447.84|445.54|447.58|445.28|12
1735569470000|2024-12-30 14:37:50|435.18|432.88|435.4|433.1|435.43|433.13|435.17|432.87|28
1735637640000|2024-12-31 09:34:00|447.66|445.36|447.85|445.55|447.89|445.59|447.59|445.29|11
1735569480000|2024-12-30 14:38:00|435.38|433.08|435.7|433.4|435.82|433.52|435.36|433.06|24
1735637650000|2024-12-31 09:34:10|447.91|445.61|448.12|445.82|448.12|445.82|447.85|445.55|22
1735569490000|2024-12-30 14:38:10|435.67|433.37|435.96|433.66|436.36|434.06|435.65|433.35|31
1735637700000|2024-12-31 09:35:00|448.3|446|448.46|446.16|448.46|446.16|448.3|446|4
1735569500000|2024-12-30 14:38:20|435.94|433.64|435.76|433.46|435.95|433.65|435.59|433.29|26
1735637710000|2024-12-31 09:35:10|448.48|446.18|448.5|446.2|448.5|446.2|448.48|446.18|3
1735569510000|2024-12-30 14:38:30|435.79|433.49|435.59|433.29|435.85|433.55|435.47|433.17|26
1735637740000|2024-12-31 09:35:40|448.49|446.19|448.27|445.97|448.49|446.19|448.23|445.93|11
1735569520000|2024-12-30 14:38:40|435.49|433.19|435.51|433.21|435.59|433.29|435.4|433.1|24
1735637750000|2024-12-31 09:35:50|448.32|446.02|448.37|446.07|448.38|446.08|448.29|445.99|8
1735569530000|2024-12-30 14:38:50|435.54|433.24|435.4|433.1|435.58|433.28|435.4|433.1|32
1735637760000|2024-12-31 09:36:00|448.41|446.11|448.68|446.38|448.69|446.39|448.41|446.11|11
1735569540000|2024-12-30 14:39:00|435.16|432.86|435.76|433.46|435.76|433.46|435.16|432.86|35
1735637770000|2024-12-31 09:36:10|448.69|446.39|448.68|446.38|448.69|446.39|448.67|446.37|5
1735569550000|2024-12-30 14:39:10|435.62|433.32|435.69|433.39|435.75|433.45|435.46|433.16|28
1735637780000|2024-12-31 09:36:20|448.69|446.39|448.58|446.28|448.69|446.39|448.58|446.28|3
1735569560000|2024-12-30 14:39:20|435.71|433.41|435.8|433.5|435.8|433.5|435.61|433.31|24
1735637790000|2024-12-31 09:36:30|448.59|446.29|448.65|446.35|448.65|446.35|448.45|446.15|17
1735569570000|2024-12-30 14:39:30|435.9|433.6|435.56|433.26|435.95|433.65|435.41|433.11|30
1735637800000|2024-12-31 09:36:40|448.67|446.37|448.61|446.31|448.69|446.39|448.61|446.31|8
1735569580000|2024-12-30 14:39:40|435.57|433.27|435.5|433.2|435.72|433.42|435.44|433.14|19
1735637810000|2024-12-31 09:36:50|448.48|446.18|448.49|446.19|448.56|446.26|448.47|446.17|21
1735569590000|2024-12-30 14:39:50|435.47|433.17|435.45|433.15|435.66|433.36|435.36|433.06|32
1735637820000|2024-12-31 09:37:00|448.51|446.21|448.61|446.31|448.63|446.33|448.51|446.21|15
1735569600000|2024-12-30 14:40:00|435.47|433.17|435.52|433.22|435.59|433.29|435.25|432.95|32
1735637830000|2024-12-31 09:37:10|448.63|446.33|448.69|446.39|448.69|446.39|448.63|446.33|7
1735569610000|2024-12-30 14:40:10|435.31|433.01|435.26|432.96|435.37|433.07|435.26|432.96|24
1735637860000|2024-12-31 09:37:40|448.89|446.59|449.27|446.97|449.37|447.07|448.89|446.59|10
1735569620000|2024-12-30 14:40:20|435.28|432.98|435.39|433.09|435.4|433.1|435.07|432.77|28
1735637870000|2024-12-31 09:37:50|449.34|447.04|449.05|446.75|449.34|447.04|449.01|446.71|11
1735569630000|2024-12-30 14:40:30|435.49|433.19|435.93|433.63|435.93|433.63|435.49|433.19|29
1735637880000|2024-12-31 09:38:00|449.06|446.76|449.4|447.1|449.42|447.12|449.06|446.76|24
1735569640000|2024-12-30 14:40:40|435.94|433.64|436.22|433.92|436.29|433.99|435.66|433.36|27
1735637890000|2024-12-31 09:38:10|449.44|447.14|449.28|446.98|449.46|447.16|449.28|446.98|9
1735569650000|2024-12-30 14:40:50|436.25|433.95|436.35|434.05|436.38|434.08|436.19|433.89|16
1735637900000|2024-12-31 09:38:20|449.34|447.04|449.29|446.99|449.36|447.06|449.29|446.99|8
1735569660000|2024-12-30 14:41:00|436.36|434.06|436.3|434|436.7|434.4|436.13|433.83|37
1735637910000|2024-12-31 09:38:30|449.28|446.98|449.18|446.88|449.28|446.98|449.18|446.88|6
1735569670000|2024-12-30 14:41:10|436.22|433.92|436.55|434.25|436.55|434.25|436.11|433.81|21
1735637920000|2024-12-31 09:38:40|449.23|446.93|449.39|447.09|449.39|447.09|449.2|446.9|16
1735569680000|2024-12-30 14:41:20|436.62|434.32|437.11|434.81|437.14|434.84|436.62|434.32|22
1735637930000|2024-12-31 09:38:50|449.42|447.12|449.32|447.02|449.42|447.12|449.32|447.02|6
1735569690000|2024-12-30 14:41:30|437.12|434.82|437.23|434.93|437.26|434.96|437|434.7|25
1735637940000|2024-12-31 09:39:00|449.35|447.05|449.38|447.08|449.47|447.17|449.31|447.01|18
1735569700000|2024-12-30 14:41:40|437.22|434.92|437.69|435.39|437.7|435.4|437.21|434.91|30
1735637950000|2024-12-31 09:39:10|449.37|447.07|449.23|446.93|449.37|447.07|449.21|446.91|14
1735569710000|2024-12-30 14:41:50|437.67|435.37|437.59|435.29|437.68|435.38|437.45|435.15|21
1735637960000|2024-12-31 09:39:20|449.28|446.98|449.3|447|449.36|447.06|449.2|446.9|19
1735569720000|2024-12-30 14:42:00|437.56|435.26|437.26|434.96|437.57|435.27|437.22|434.92|31
1735637970000|2024-12-31 09:39:30|449.31|447.01|449.32|447.02|449.37|447.07|449.26|446.96|16
1735569730000|2024-12-30 14:42:10|437.3|435|437.39|435.09|437.39|435.09|437.2|434.9|23
1735637980000|2024-12-31 09:39:40|449.39|447.09|449.33|447.03|449.39|447.09|449.32|447.02|5
1735569740000|2024-12-30 14:42:20|437.38|435.08|437.41|435.11|437.49|435.19|437.25|434.95|25
1735637990000|2024-12-31 09:39:50|449.4|447.1|449.36|447.06|449.41|447.11|449.32|447.02|15
1735569750000|2024-12-30 14:42:30|437.42|435.12|437.41|435.11|437.42|435.12|437.17|434.87|26
1735638000000|2024-12-31 09:40:00|449.35|447.05|449.57|447.27|449.57|447.27|449.35|447.05|6
1735569760000|2024-12-30 14:42:40|437.39|435.09|437.43|435.13|437.51|435.21|437.31|435.01|28
1735638050000|2024-12-31 09:40:50|449.54|447.24|449.54|447.24|449.54|447.24|449.51|447.21|6
1735569770000|2024-12-30 14:42:50|437.42|435.12|437.21|434.91|437.42|435.12|437.14|434.84|22
1735638060000|2024-12-31 09:41:00|449.55|447.25|449.57|447.27|449.57|447.27|449.51|447.21|12
1735569780000|2024-12-30 14:43:00|437.2|434.9|436.66|434.36|437.21|434.91|436.65|434.35|30
1735638070000|2024-12-31 09:41:10|449.75|447.45|449.98|447.68|449.98|447.68|449.75|447.45|4
1735569790000|2024-12-30 14:43:10|436.64|434.34|436.77|434.47|436.85|434.55|436.59|434.29|26
1735638080000|2024-12-31 09:41:20|449.99|447.69|449.85|447.55|450.01|447.71|449.84|447.54|10
1735569800000|2024-12-30 14:43:20|436.75|434.45|437.03|434.73|437.03|434.73|436.75|434.45|23
1735638090000|2024-12-31 09:41:30|449.79|447.49|449.97|447.67|450.02|447.72|449.79|447.49|16
1735569810000|2024-12-30 14:43:30|437|434.7|437.07|434.77|437.07|434.77|436.84|434.54|28
1735638100000|2024-12-31 09:41:40|450.07|447.77|449.85|447.55|450.07|447.77|449.83|447.53|17
1735569820000|2024-12-30 14:43:40|437.06|434.76|436.84|434.54|437.09|434.79|436.78|434.48|18
1735569830000|2024-12-30 14:43:50|436.86|434.56|436.97|434.67|436.98|434.68|436.86|434.56|11
1735638110000|2024-12-31 09:41:50|449.92|447.62|449.69|447.39|449.92|447.62|449.66|447.36|21
1735569840000|2024-12-30 14:44:00|436.96|434.66|436.85|434.55|436.99|434.69|436.85|434.55|30
1735638120000|2024-12-31 09:42:00|449.67|447.37|449.75|447.45|449.79|447.49|449.61|447.31|13
1735569850000|2024-12-30 14:44:10|436.82|434.52|436.84|434.54|436.96|434.66|436.66|434.36|28
1735638130000|2024-12-31 09:42:10|449.73|447.43|449.71|447.41|449.73|447.43|449.71|447.41|2
1735569860000|2024-12-30 14:44:20|436.83|434.53|436.6|434.3|436.83|434.53|436.56|434.26|20
1735638140000|2024-12-31 09:42:20|449.78|447.48|449.93|447.63|449.93|447.63|449.74|447.44|12
1735569870000|2024-12-30 14:44:30|436.55|434.25|436.47|434.17|436.57|434.27|436.4|434.1|20
1735638150000|2024-12-31 09:42:30|449.94|447.64|450.04|447.74|450.06|447.76|449.91|447.61|14
1735569880000|2024-12-30 14:44:40|436.48|434.18|436.36|434.06|436.48|434.18|436.34|434.04|13
1735638160000|2024-12-31 09:42:40|450.01|447.71|450.05|447.75|450.08|447.78|450.01|447.71|5
1735569890000|2024-12-30 14:44:50|436.38|434.08|436.93|434.63|436.96|434.66|436.38|434.08|21
1735638170000|2024-12-31 09:42:50|449.93|447.63|449.93|447.63|449.93|447.63|449.93|447.63|1
1735638180000|2024-12-31 09:43:00|449.89|447.59|449.85|447.55|449.89|447.59|449.83|447.53|4
1735569900000|2024-12-30 14:45:00|436.84|434.54|436.06|433.76|436.84|434.54|436.06|433.76|26
1735638190000|2024-12-31 09:43:10|449.94|447.64|449.92|447.62|449.95|447.65|449.86|447.56|7
1735569910000|2024-12-30 14:45:10|436|433.7|435.97|433.67|436.24|433.94|435.8|433.5|32
1735638200000|2024-12-31 09:43:20|449.9|447.6|449.92|447.62|449.92|447.62|449.85|447.55|7
1735569920000|2024-12-30 14:45:20|436.04|433.74|436.4|434.1|436.45|434.15|436.04|433.74|26
1735638210000|2024-12-31 09:43:30|449.9|447.6|449.91|447.61|449.91|447.61|449.88|447.58|5
1735569930000|2024-12-30 14:45:30|436.42|434.12|436.46|434.16|436.63|434.33|436.35|434.05|29
1735638220000|2024-12-31 09:43:40|449.96|447.66|450|447.7|450.03|447.73|449.75|447.45|16
1735569940000|2024-12-30 14:45:40|436.51|434.21|436.77|434.47|436.78|434.48|436.47|434.17|35
1735638230000|2024-12-31 09:43:50|450.04|447.74|449.98|447.68|450.05|447.75|449.97|447.67|15
1735569950000|2024-12-30 14:45:50|436.74|434.44|436.72|434.42|436.87|434.57|436.71|434.41|23
1735638240000|2024-12-31 09:44:00|450.03|447.73|450.02|447.72|450.07|447.77|449.98|447.68|14
1735569960000|2024-12-30 14:46:00|436.73|434.43|436.11|433.81|436.73|434.43|436|433.7|32
1735638270000|2024-12-31 09:44:30|450|447.7|450.03|447.73|450.04|447.74|449.98|447.68|4
1735569970000|2024-12-30 14:46:10|436.03|433.73|435.5|433.2|436.03|433.73|435.48|433.18|24
1735638280000|2024-12-31 09:44:40|450.01|447.71|449.88|447.58|450.01|447.71|449.88|447.58|4
1735569980000|2024-12-30 14:46:20|435.58|433.28|435.58|433.28|435.74|433.44|435.51|433.21|31
1735638290000|2024-12-31 09:44:50|449.95|447.65|449.87|447.57|449.95|447.65|449.87|447.57|5
1735569990000|2024-12-30 14:46:30|435.57|433.27|435.7|433.4|435.84|433.54|435.55|433.25|28
1735570000000|2024-12-30 14:46:40|435.73|433.43|435.16|432.86|435.73|433.43|435.16|432.86|22
1735638300000|2024-12-31 09:45:00|449.84|447.54|449.85|447.55|450|447.7|449.74|447.44|21
1735570010000|2024-12-30 14:46:50|435.14|432.84|434.97|432.67|435.14|432.84|434.79|432.49|27
1735638310000|2024-12-31 09:45:10|449.93|447.63|449.7|447.4|449.93|447.63|449.62|447.32|14
1735570020000|2024-12-30 14:47:00|434.96|432.66|435.01|432.71|435.16|432.86|434.89|432.59|33
1735638320000|2024-12-31 09:45:20|449.67|447.37|449.93|447.63|449.93|447.63|449.67|447.37|12
1735570030000|2024-12-30 14:47:10|434.94|432.64|435.01|432.71|435.02|432.72|434.85|432.55|30
1735638330000|2024-12-31 09:45:30|450.01|447.71|450.01|447.71|450.01|447.71|449.99|447.69|4
1735570040000|2024-12-30 14:47:20|435.02|432.72|435.01|432.71|435.21|432.91|434.89|432.59|29
1735638340000|2024-12-31 09:45:40|449.99|447.69|449.87|447.57|450.06|447.76|449.86|447.56|17
1735570050000|2024-12-30 14:47:30|435.02|432.72|434.74|432.44|435.04|432.74|434.73|432.43|22
1735638350000|2024-12-31 09:45:50|449.83|447.53|449.95|447.65|449.96|447.66|449.79|447.49|12
1735570060000|2024-12-30 14:47:40|434.73|432.43|434.77|432.47|434.8|432.5|434.55|432.25|26
1735638360000|2024-12-31 09:46:00|450.02|447.72|449.63|447.33|450.06|447.76|449.63|447.33|21
1735570070000|2024-12-30 14:47:50|434.7|432.4|434.65|432.35|434.7|432.4|434.55|432.25|16
1735638370000|2024-12-31 09:46:10|449.67|447.37|449.54|447.24|449.67|447.37|449.43|447.13|13
1735570080000|2024-12-30 14:48:00|434.59|432.29|434.71|432.41|434.85|432.55|434.52|432.22|29
1735638380000|2024-12-31 09:46:20|449.52|447.22|449.21|446.91|449.54|447.24|449.21|446.91|19
1735570090000|2024-12-30 14:48:10|434.59|432.29|434.46|432.16|434.72|432.42|434.46|432.16|29
1735638390000|2024-12-31 09:46:30|449.28|446.98|449.23|446.93|449.28|446.98|449.12|446.82|13
1735570100000|2024-12-30 14:48:20|434.48|432.18|434.71|432.41|434.75|432.45|434.48|432.18|26
1735638400000|2024-12-31 09:46:40|449.24|446.94|449.13|446.83|449.31|447.01|449.13|446.83|13
1735570110000|2024-12-30 14:48:30|434.7|432.4|434.7|432.4|434.76|432.46|434.65|432.35|26
1735638410000|2024-12-31 09:46:50|449.1|446.8|449.12|446.82|449.24|446.94|449.09|446.79|22
1735570120000|2024-12-30 14:48:40|434.71|432.41|434.8|432.5|434.9|432.6|434.69|432.39|24
1735638420000|2024-12-31 09:47:00|449.16|446.86|449.17|446.87|449.23|446.93|449.15|446.85|20
1735570130000|2024-12-30 14:48:50|434.81|432.51|434.62|432.32|434.81|432.51|434.59|432.29|20
1735638430000|2024-12-31 09:47:10|449.21|446.91|449.42|447.12|449.44|447.14|449.21|446.91|24
1735570140000|2024-12-30 14:49:00|434.58|432.28|434.56|432.26|434.67|432.37|434.44|432.14|29
1735638440000|2024-12-31 09:47:20|449.44|447.14|449.36|447.06|449.46|447.16|449.35|447.05|13
1735570150000|2024-12-30 14:49:10|434.54|432.24|434.5|432.2|434.6|432.3|434.37|432.07|32
1735638450000|2024-12-31 09:47:30|449.35|447.05|449.19|446.89|449.38|447.08|449.14|446.84|20
1735570160000|2024-12-30 14:49:20|434.49|432.19|434.8|432.5|434.8|432.5|434.44|432.14|16
1735638460000|2024-12-31 09:47:40|449.21|446.91|449.22|446.92|449.26|446.96|449.2|446.9|14
1735570170000|2024-12-30 14:49:30|434.81|432.51|434.62|432.32|435.14|432.84|434.57|432.27|19
1735638470000|2024-12-31 09:47:50|449.26|446.96|449.13|446.83|449.27|446.97|449.08|446.78|19
1735570180000|2024-12-30 14:49:40|434.63|432.33|434.1|431.8|434.77|432.47|434.08|431.78|30
1735638480000|2024-12-31 09:48:00|449.14|446.84|449.25|446.95|449.33|447.03|449.14|446.84|24
1735570190000|2024-12-30 14:49:50|434.13|431.83|434.12|431.82|434.15|431.85|434.09|431.79|14
1735638490000|2024-12-31 09:48:10|449.21|446.91|449.25|446.95|449.33|447.03|449.16|446.86|23
1735570200000|2024-12-30 14:50:00|434.14|431.84|434.31|432.01|434.32|432.02|434.11|431.81|23
1735638500000|2024-12-31 09:48:20|449.24|446.94|449.32|447.02|449.32|447.02|449.2|446.9|16
1735570210000|2024-12-30 14:50:10|434.28|431.98|434.29|431.99|434.3|432|434.11|431.81|30
1735638510000|2024-12-31 09:48:30|449.3|447|449.44|447.14|449.44|447.14|449.18|446.88|28
1735570220000|2024-12-30 14:50:20|434.28|431.98|434.18|431.88|434.38|432.08|434.16|431.86|27
1735638520000|2024-12-31 09:48:40|449.43|447.13|449.15|446.85|449.43|447.13|449.11|446.81|20
1735570230000|2024-12-30 14:50:30|434.19|431.89|434.72|432.42|434.73|432.43|434.18|431.88|23
1735638530000|2024-12-31 09:48:50|449.11|446.81|449.14|446.84|449.22|446.92|449.08|446.78|13
1735570240000|2024-12-30 14:50:40|434.73|432.43|434.53|432.23|434.73|432.43|434.45|432.15|19
1735638540000|2024-12-31 09:49:00|449.18|446.88|449.01|446.71|449.2|446.9|448.98|446.68|14
1735570250000|2024-12-30 14:50:50|434.55|432.25|434.98|432.68|434.98|432.68|434.55|432.25|17
1735638550000|2024-12-31 09:49:10|449.02|446.72|448.86|446.56|449.04|446.74|448.79|446.49|15
1735570260000|2024-12-30 14:51:00|434.97|432.67|434.84|432.54|435.05|432.75|434.79|432.49|21
1735638560000|2024-12-31 09:49:20|448.85|446.55|449.08|446.78|449.1|446.8|448.8|446.5|18
1735570270000|2024-12-30 14:51:10|434.81|432.51|434.85|432.55|434.89|432.59|434.8|432.5|28
1735638570000|2024-12-31 09:49:30|449.09|446.79|448.88|446.58|449.09|446.79|448.86|446.56|17
1735570280000|2024-12-30 14:51:20|434.86|432.56|435.08|432.78|435.09|432.79|434.86|432.56|22
1735638580000|2024-12-31 09:49:40|448.92|446.62|448.95|446.65|448.95|446.65|448.88|446.58|13
1735570290000|2024-12-30 14:51:30|435.09|432.79|435.18|432.88|435.48|433.18|435.09|432.79|24
1735638590000|2024-12-31 09:49:50|448.92|446.62|448.94|446.64|448.95|446.65|448.86|446.56|18
1735570300000|2024-12-30 14:51:40|435.15|432.85|434.69|432.39|435.17|432.87|434.68|432.38|27
1735638600000|2024-12-31 09:50:00|448.91|446.61|448.81|446.51|448.91|446.61|448.81|446.51|16
1735570310000|2024-12-30 14:51:50|434.7|432.4|434.55|432.25|434.8|432.5|434.51|432.21|20
1735638610000|2024-12-31 09:50:10|448.79|446.49|448.5|446.2|448.79|446.49|448.5|446.2|13
1735570320000|2024-12-30 14:52:00|434.53|432.23|434.17|431.87|434.53|432.23|434.15|431.85|30
1735638620000|2024-12-31 09:50:20|448.51|446.21|448.54|446.24|448.62|446.32|448.4|446.1|24
1735570330000|2024-12-30 14:52:10|434.16|431.86|434.62|432.32|434.63|432.33|434.03|431.73|34
1735638630000|2024-12-31 09:50:30|448.55|446.25|448.57|446.27|448.57|446.27|448.51|446.21|17
1735570340000|2024-12-30 14:52:20|434.63|432.33|435.24|432.94|435.26|432.96|434.61|432.31|29
1735638640000|2024-12-31 09:50:40|448.55|446.25|448.5|446.2|448.61|446.31|448.49|446.19|19
1735570350000|2024-12-30 14:52:30|435.28|432.98|435.22|432.92|435.3|433|435.16|432.86|30
1735638650000|2024-12-31 09:50:50|448.49|446.19|448.45|446.15|448.56|446.26|448.43|446.13|14
1735570360000|2024-12-30 14:52:40|435.19|432.89|434.87|432.57|435.2|432.9|434.83|432.53|23
1735638660000|2024-12-31 09:51:00|448.42|446.12|448.54|446.24|448.59|446.29|448.41|446.11|30
1735570370000|2024-12-30 14:52:50|434.97|432.67|435|432.7|435.03|432.73|434.97|432.67|18
1735638670000|2024-12-31 09:51:10|448.55|446.25|448.51|446.21|448.58|446.28|448.5|446.2|18
1735570380000|2024-12-30 14:53:00|435.01|432.71|435.05|432.75|435.05|432.75|434.73|432.43|18
1735638680000|2024-12-31 09:51:20|448.5|446.2|448.26|445.96|448.55|446.25|448.26|445.96|11
1735570390000|2024-12-30 14:53:10|435.08|432.78|435.37|433.07|435.37|433.07|435.04|432.74|25
1735638690000|2024-12-31 09:51:30|448.24|445.94|448.14|445.84|448.24|445.94|448.09|445.79|12
1735570400000|2024-12-30 14:53:20|435.33|433.03|435.25|432.95|435.33|433.03|435.21|432.91|10
1735638700000|2024-12-31 09:51:40|448.15|445.85|447.96|445.66|448.15|445.85|447.93|445.63|17
1735570410000|2024-12-30 14:53:30|435.27|432.97|435.29|432.99|435.3|433|435.2|432.9|22
1735638710000|2024-12-31 09:51:50|448.01|445.71|448.16|445.86|448.16|445.86|447.97|445.67|19
1735570420000|2024-12-30 14:53:40|435.32|433.02|435.18|432.88|435.32|433.02|435.14|432.84|22
1735638720000|2024-12-31 09:52:00|448.18|445.88|448.33|446.03|448.33|446.03|448.15|445.85|19
1735570430000|2024-12-30 14:53:50|435.2|432.9|435.21|432.91|435.21|432.91|435.13|432.83|14
1735638730000|2024-12-31 09:52:10|448.27|445.97|448.25|445.95|448.31|446.01|448.06|445.76|25
1735570440000|2024-12-30 14:54:00|435.3|433|435.3|433|435.31|433.01|435.07|432.77|7
1735638740000|2024-12-31 09:52:20|448.33|446.03|447.78|445.48|448.33|446.03|447.74|445.44|29
1735570450000|2024-12-30 14:54:10|435.28|432.98|435.46|433.16|435.54|433.24|435.27|432.97|27
1735638750000|2024-12-31 09:52:30|447.77|445.47|447.76|445.46|447.87|445.57|447.76|445.46|18
1735570460000|2024-12-30 14:54:20|435.42|433.12|435.31|433.01|435.53|433.23|435.3|433|25
1735638760000|2024-12-31 09:52:40|447.75|445.45|447.87|445.57|447.87|445.57|447.64|445.34|24
1735570470000|2024-12-30 14:54:30|435.3|433|435.23|432.93|435.3|433|435.21|432.91|24
1735638770000|2024-12-31 09:52:50|447.85|445.55|447.8|445.5|447.88|445.58|447.8|445.5|14
1735570480000|2024-12-30 14:54:40|435.25|432.95|435.15|432.85|435.25|432.95|435.12|432.82|14
1735638780000|2024-12-31 09:53:00|447.79|445.49|447.95|445.65|447.98|445.68|447.75|445.45|31
1735570490000|2024-12-30 14:54:50|435.22|432.92|435.24|432.94|435.29|432.99|435.22|432.92|14
1735638790000|2024-12-31 09:53:10|448|445.7|447.78|445.48|448|445.7|447.74|445.44|20
1735570500000|2024-12-30 14:55:00|435.23|432.93|435.1|432.8|435.3|433|435.09|432.79|21
1735638800000|2024-12-31 09:53:20|447.79|445.49|447.89|445.59|447.89|445.59|447.79|445.49|13
1735570510000|2024-12-30 14:55:10|435.09|432.79|435.1|432.8|435.12|432.82|435.08|432.78|21
1735638810000|2024-12-31 09:53:30|447.84|445.54|447.86|445.56|447.92|445.62|447.84|445.54|17
1735570520000|2024-12-30 14:55:20|435.09|432.79|435.31|433.01|435.31|433.01|435.08|432.78|18
1735638820000|2024-12-31 09:53:40|447.85|445.55|447.83|445.53|447.86|445.56|447.76|445.46|16
1735570530000|2024-12-30 14:55:30|435.28|432.98|435.23|432.93|435.28|432.98|435.2|432.9|16
1735638830000|2024-12-31 09:53:50|447.82|445.52|447.86|445.56|447.87|445.57|447.77|445.47|17
1735570540000|2024-12-30 14:55:40|435.2|432.9|434.96|432.66|435.2|432.9|434.91|432.61|16
1735638840000|2024-12-31 09:54:00|447.89|445.59|447.84|445.54|447.89|445.59|447.81|445.51|22
1735570550000|2024-12-30 14:55:50|435.01|432.71|434.99|432.69|435.08|432.78|434.86|432.56|17
1735638850000|2024-12-31 09:54:10|447.83|445.53|447.94|445.64|447.98|445.68|447.79|445.49|31
1735570560000|2024-12-30 14:56:00|435|432.7|435.29|432.99|435.34|433.04|435|432.7|27
1735638860000|2024-12-31 09:54:20|447.95|445.65|447.94|445.64|447.95|445.65|447.9|445.6|11
1735570570000|2024-12-30 14:56:10|435.31|433.01|435.05|432.75|435.33|433.03|435.01|432.71|23
1735638870000|2024-12-31 09:54:30|447.88|445.58|447.87|445.57|447.88|445.58|447.81|445.51|11
1735570580000|2024-12-30 14:56:20|435.03|432.73|435.08|432.78|435.12|432.82|435|432.7|23
1735638880000|2024-12-31 09:54:40|447.83|445.53|447.94|445.64|447.94|445.64|447.83|445.53|15
1735570590000|2024-12-30 14:56:30|435.03|432.73|434.47|432.17|435.09|432.79|434.43|432.13|25
1735638890000|2024-12-31 09:54:50|447.93|445.63|448.06|445.76|448.06|445.76|447.89|445.59|17
1735570600000|2024-12-30 14:56:40|434.51|432.21|435.28|432.98|435.31|433.01|434.51|432.21|15
1735638900000|2024-12-31 09:55:00|448.12|445.82|448.29|445.99|448.29|445.99|448.11|445.81|15
1735570610000|2024-12-30 14:56:50|435.26|432.96|435.09|432.79|435.26|432.96|435.01|432.71|19
1735638910000|2024-12-31 09:55:10|448.3|446|448.57|446.27|448.59|446.29|448.3|446|25
1735570620000|2024-12-30 14:57:00|435.08|432.78|435.13|432.83|435.15|432.85|435.08|432.78|23
1735638920000|2024-12-31 09:55:20|448.61|446.31|448.48|446.18|448.63|446.33|448.45|446.15|16
1735570630000|2024-12-30 14:57:10|435.12|432.82|435.29|432.99|435.3|433|435.03|432.73|32
1735638930000|2024-12-31 09:55:30|448.47|446.17|448.59|446.29|448.6|446.3|448.47|446.17|12
1735570640000|2024-12-30 14:57:20|435.28|432.98|435.75|433.45|435.75|433.45|435.19|432.89|29
1735638940000|2024-12-31 09:55:40|448.55|446.25|448.49|446.19|448.57|446.27|448.42|446.12|17
1735570650000|2024-12-30 14:57:30|435.76|433.46|435.66|433.36|435.78|433.48|435.59|433.29|23
1735638950000|2024-12-31 09:55:50|448.52|446.22|448.31|446.01|448.52|446.22|448.31|446.01|11
1735570660000|2024-12-30 14:57:40|435.67|433.37|435.29|432.99|435.69|433.39|435.24|432.94|27
1735638960000|2024-12-31 09:56:00|448.33|446.03|448.43|446.13|448.46|446.16|448.29|445.99|17
1735570670000|2024-12-30 14:57:50|435.26|432.96|435.16|432.86|435.26|432.96|435.08|432.78|20
1735638970000|2024-12-31 09:56:10|448.44|446.14|448.45|446.15|448.46|446.16|448.39|446.09|14
1735570680000|2024-12-30 14:58:00|435.18|432.88|435.12|432.82|435.28|432.98|435.08|432.78|22
1735638980000|2024-12-31 09:56:20|448.42|446.12|448.5|446.2|448.55|446.25|448.42|446.12|16
1735570690000|2024-12-30 14:58:10|435.23|432.93|435.41|433.11|435.41|433.11|435.2|432.9|20
1735638990000|2024-12-31 09:56:30|448.53|446.23|448.47|446.17|448.53|446.23|448.42|446.12|9
1735570700000|2024-12-30 14:58:20|435.4|433.1|435.32|433.02|435.4|433.1|435.31|433.01|20
1735639000000|2024-12-31 09:56:40|448.48|446.18|448.48|446.18|448.48|446.18|448.42|446.12|12
1735570710000|2024-12-30 14:58:30|435.35|433.05|435.27|432.97|435.37|433.07|435.26|432.96|18
1735639010000|2024-12-31 09:56:50|448.47|446.17|448.49|446.19|448.52|446.22|448.44|446.14|6
1735570720000|2024-12-30 14:58:40|435.25|432.95|435.1|432.8|435.29|432.99|435.07|432.77|26
1735639020000|2024-12-31 09:57:00|448.5|446.2|448.69|446.39|448.69|446.39|448.5|446.2|16
1735570730000|2024-12-30 14:58:50|435.11|432.81|434.98|432.68|435.11|432.81|434.98|432.68|14
1735639030000|2024-12-31 09:57:10|448.7|446.4|448.72|446.42|448.75|446.45|448.67|446.37|13
1735570740000|2024-12-30 14:59:00|434.94|432.64|434.97|432.67|435.01|432.71|434.9|432.6|20
1735639040000|2024-12-31 09:57:20|448.77|446.47|448.6|446.3|448.83|446.53|448.56|446.26|14
1735570750000|2024-12-30 14:59:10|434.89|432.59|434.6|432.3|435.03|432.73|434.52|432.22|30
1735639050000|2024-12-31 09:57:30|448.64|446.34|448.46|446.16|448.64|446.34|448.42|446.12|8
1735570760000|2024-12-30 14:59:20|434.59|432.29|434.36|432.06|434.8|432.5|434.29|431.99|29
1735639060000|2024-12-31 09:57:40|448.47|446.17|448.49|446.19|448.54|446.24|448.46|446.16|11
1735570770000|2024-12-30 14:59:30|434.34|432.04|433.99|431.69|434.34|432.04|433.98|431.68|31
1735639080000|2024-12-31 09:58:00|448.54|446.24|448.67|446.37|448.67|446.37|448.53|446.23|13
1735570780000|2024-12-30 14:59:40|434.01|431.71|433.71|431.41|434.01|431.71|433.69|431.39|27
1735639090000|2024-12-31 09:58:10|448.66|446.36|448.47|446.17|448.66|446.36|448.47|446.17|11
1735570790000|2024-12-30 14:59:50|433.7|431.4|433.76|431.46|433.76|431.46|433.64|431.34|21
1735639100000|2024-12-31 09:58:20|448.43|446.13|448.44|446.14|448.45|446.15|448.33|446.03|21
1735570800000|2024-12-30 15:00:00|433.75|431.45|433.05|430.75|433.78|431.48|433.05|430.75|29
1735639110000|2024-12-31 09:58:30|448.45|446.15|448.41|446.11|448.45|446.15|448.39|446.09|10
1735570810000|2024-12-30 15:00:10|432.99|430.69|432.99|430.69|432.99|430.69|432.99|430.69|1
1735639120000|2024-12-31 09:58:40|448.42|446.12|448.41|446.11|448.43|446.13|448.41|446.11|3
1735570820000|2024-12-30 15:00:20|433.01|430.71|434.06|431.76|434.07|431.77|433.01|430.71|21
1735639130000|2024-12-31 09:58:50|448.42|446.12|448.47|446.17|448.48|446.18|448.4|446.1|13
1735570830000|2024-12-30 15:00:30|434.08|431.78|434.26|431.96|434.27|431.97|433.72|431.42|23
1735639140000|2024-12-31 09:59:00|448.43|446.13|448.46|446.16|448.48|446.18|448.43|446.13|11
1735570840000|2024-12-30 15:00:40|434.31|432.01|434.65|432.35|434.76|432.46|434.3|432|32
1735639150000|2024-12-31 09:59:10|448.47|446.17|448.42|446.12|448.47|446.17|448.42|446.12|10
1735570850000|2024-12-30 15:00:50|434.72|432.42|434.62|432.32|435.01|432.71|434.6|432.3|18
1735639160000|2024-12-31 09:59:20|448.38|446.08|448.35|446.05|448.38|446.08|448.35|446.05|2
1735570860000|2024-12-30 15:01:00|434.64|432.34|434.64|432.34|435.15|432.85|434.64|432.34|31
1735639180000|2024-12-31 09:59:40|448.36|446.06|448.46|446.16|448.47|446.17|448.35|446.05|10
1735570870000|2024-12-30 15:01:10|434.52|432.22|434.27|431.97|434.52|432.22|434.08|431.78|32
1735639190000|2024-12-31 09:59:50|448.45|446.15|448.48|446.18|448.5|446.2|448.39|446.09|15
1735570880000|2024-12-30 15:01:20|434.25|431.95|435.01|432.71|435.05|432.75|434.11|431.81|30
1735639200000|2024-12-31 10:00:00|448.49|446.19|448.93|446.63|449.13|446.83|448.49|446.19|23
1735570890000|2024-12-30 15:01:30|435.02|432.72|434.85|432.55|435.04|432.74|434.79|432.49|8
1735639210000|2024-12-31 10:00:10|448.91|446.61|448.87|446.57|448.91|446.61|448.86|446.56|11
1735570900000|2024-12-30 15:01:40|434.92|432.62|434.82|432.52|434.97|432.67|434.74|432.44|19
1735639220000|2024-12-31 10:00:20|448.81|446.51|448.56|446.26|448.86|446.56|448.53|446.23|13
1735570910000|2024-12-30 15:01:50|434.83|432.53|434.99|432.69|435.07|432.77|434.82|432.52|29
1735639230000|2024-12-31 10:00:30|448.58|446.28|448.47|446.17|448.58|446.28|448.47|446.17|4
1735570920000|2024-12-30 15:02:00|435.02|432.72|435.34|433.04|435.62|433.32|435.02|432.72|31
1735639240000|2024-12-31 10:00:40|448.48|446.18|448.53|446.23|448.53|446.23|448.48|446.18|8
1735570930000|2024-12-30 15:02:10|435.3|433|434.96|432.66|435.3|433|434.9|432.6|33
1735639250000|2024-12-31 10:00:50|448.54|446.24|448.32|446.02|448.54|446.24|448.31|446.01|14
1735570940000|2024-12-30 15:02:20|434.94|432.64|434.38|432.08|434.95|432.65|434.38|432.08|24
1735639260000|2024-12-31 10:01:00|448.34|446.04|448.14|445.84|448.37|446.07|448.1|445.8|18
1735570950000|2024-12-30 15:02:30|434.27|431.97|434.44|432.14|434.47|432.17|434.22|431.92|26
1735639270000|2024-12-31 10:01:10|448.13|445.83|448.14|445.84|448.18|445.88|448.07|445.77|15
1735570960000|2024-12-30 15:02:40|434.38|432.08|434.26|431.96|434.49|432.19|434.25|431.95|31
1735639280000|2024-12-31 10:01:20|448.22|445.92|448.16|445.86|448.24|445.94|448.16|445.86|8
1735570970000|2024-12-30 15:02:50|434.32|432.02|433.89|431.59|434.35|432.05|433.86|431.56|25
1735639290000|2024-12-31 10:01:30|448.11|445.81|447.91|445.61|448.11|445.81|447.81|445.51|23
1735570980000|2024-12-30 15:03:00|433.91|431.61|433.42|431.12|433.94|431.64|433.42|431.12|33
1735639300000|2024-12-31 10:01:40|447.9|445.6|447.64|445.34|447.91|445.61|447.49|445.19|25
1735570990000|2024-12-30 15:03:10|433.4|431.1|433.77|431.47|433.85|431.55|433.32|431.02|31
1735571000000|2024-12-30 15:03:20|433.75|431.45|433.62|431.32|433.76|431.46|433.5|431.2|20
1735639310000|2024-12-31 10:01:50|447.65|445.35|447.65|445.35|447.75|445.45|447.6|445.3|14
1735571010000|2024-12-30 15:03:30|433.75|431.45|433.83|431.53|434.03|431.73|433.71|431.41|28
1735639320000|2024-12-31 10:02:00|447.61|445.31|447.81|445.51|447.81|445.51|447.61|445.31|14
1735571020000|2024-12-30 15:03:40|433.84|431.54|434.03|431.73|434.23|431.93|433.82|431.52|26
1735571030000|2024-12-30 15:03:50|434.04|431.74|434|431.7|434.09|431.79|433.99|431.69|21
1735639330000|2024-12-31 10:02:10|447.8|445.5|447.64|445.34|447.8|445.5|447.64|445.34|10
1735571040000|2024-12-30 15:04:00|434.01|431.71|434.63|432.33|434.63|432.33|434.01|431.71|31
1735639340000|2024-12-31 10:02:20|447.7|445.4|447.75|445.45|447.76|445.46|447.67|445.37|19
1735571050000|2024-12-30 15:04:10|434.62|432.32|434.56|432.26|434.71|432.41|434.51|432.21|27
1735571060000|2024-12-30 15:04:20|434.61|432.31|434.5|432.2|434.64|432.34|434.45|432.15|27
1735639350000|2024-12-31 10:02:30|447.74|445.44|447.72|445.42|447.74|445.44|447.65|445.35|13
1735571070000|2024-12-30 15:04:30|434.57|432.27|434.29|431.99|434.61|432.31|434.29|431.99|29
1735639360000|2024-12-31 10:02:40|447.77|445.47|447.6|445.3|447.77|445.47|447.58|445.28|16
1735571080000|2024-12-30 15:04:40|434.27|431.97|434.15|431.85|434.31|432.01|433.91|431.61|31
1735571090000|2024-12-30 15:04:50|434.17|431.87|434|431.7|434.17|431.87|433.88|431.58|31
1735639370000|2024-12-31 10:02:50|447.61|445.31|447.62|445.32|447.65|445.35|447.59|445.29|24
1735571100000|2024-12-30 15:05:00|433.97|431.67|433.41|431.11|434|431.7|433.33|431.03|27
1735571110000|2024-12-30 15:05:10|433.39|431.09|433.57|431.27|433.65|431.35|433.39|431.09|31
1735639380000|2024-12-31 10:03:00|447.69|445.39|447.83|445.53|447.84|445.54|447.62|445.32|14
1735571120000|2024-12-30 15:05:20|433.54|431.24|433.72|431.42|433.86|431.56|433.54|431.24|31
1735571130000|2024-12-30 15:05:30|433.71|431.41|433.9|431.6|433.9|431.6|433.48|431.18|28
1735571140000|2024-12-30 15:05:40|433.91|431.61|433.49|431.19|433.95|431.65|433.33|431.03|26
1735639390000|2024-12-31 10:03:10|447.82|445.52|447.95|445.65|447.95|445.65|447.79|445.49|14
1735571150000|2024-12-30 15:05:50|433.5|431.2|434.09|431.79|434.1|431.8|433.5|431.2|24
1735639400000|2024-12-31 10:03:20|447.92|445.62|447.8|445.5|448.02|445.72|447.8|445.5|21
1735571160000|2024-12-30 15:06:00|434.11|431.81|433.46|431.16|434.12|431.82|433.45|431.15|29
1735571170000|2024-12-30 15:06:10|433.44|431.14|434.01|431.71|434.01|431.71|433.39|431.09|22
1735639410000|2024-12-31 10:03:30|447.74|445.44|447.54|445.24|447.74|445.44|447.45|445.15|17
1735571180000|2024-12-30 15:06:20|434|431.7|433.77|431.47|434.1|431.8|433.75|431.45|28
1735571190000|2024-12-30 15:06:30|433.81|431.51|433.66|431.36|433.81|431.51|433.41|431.11|15
1735639420000|2024-12-31 10:03:40|447.52|445.22|447.42|445.12|447.54|445.24|447.42|445.12|20
1735571200000|2024-12-30 15:06:40|433.6|431.3|433.9|431.6|433.99|431.69|433.58|431.28|28
1735571210000|2024-12-30 15:06:50|433.91|431.61|434.17|431.87|434.17|431.87|433.84|431.54|20
1735571220000|2024-12-30 15:07:00|434.15|431.85|433.86|431.56|434.15|431.85|433.86|431.56|21
1735639430000|2024-12-31 10:03:50|447.49|445.19|447.46|445.16|447.53|445.23|447.45|445.15|11
1735571230000|2024-12-30 15:07:10|433.83|431.53|433.83|431.53|433.93|431.63|433.74|431.44|28
1735571240000|2024-12-30 15:07:20|433.88|431.58|434.17|431.87|434.17|431.87|433.83|431.53|30
1735639440000|2024-12-31 10:04:00|447.44|445.14|447.42|445.12|447.49|445.19|447.42|445.12|16
1735571250000|2024-12-30 15:07:30|434.18|431.88|434.27|431.97|434.28|431.98|434.01|431.71|32
1735639450000|2024-12-31 10:04:10|447.31|445.01|447.25|444.95|447.31|445.01|447.19|444.89|7
1735571260000|2024-12-30 15:07:40|434.26|431.96|434.68|432.38|434.68|432.38|434.26|431.96|28
1735571270000|2024-12-30 15:07:50|434.66|432.36|434.84|432.54|434.9|432.6|434.64|432.34|22
1735571280000|2024-12-30 15:08:00|434.81|432.51|434.52|432.22|434.81|432.51|434.44|432.14|20
1735571290000|2024-12-30 15:08:10|434.5|432.2|434.09|431.79|434.5|432.2|434.09|431.79|19
1735639460000|2024-12-31 10:04:20|447.31|445.01|447.33|445.03|447.38|445.08|447.31|445.01|14
1735571300000|2024-12-30 15:08:20|434.07|431.77|434.07|431.77|434.33|432.03|433.93|431.63|30
1735571310000|2024-12-30 15:08:30|434.11|431.81|433.98|431.68|434.11|431.81|433.92|431.62|30
1735639480000|2024-12-31 10:04:40|447.4|445.1|447.81|445.51|447.84|445.54|447.4|445.1|8
1735571320000|2024-12-30 15:08:40|433.95|431.65|433.85|431.55|433.98|431.68|433.83|431.53|25
1735571330000|2024-12-30 15:08:50|433.87|431.57|434.16|431.86|434.2|431.9|433.87|431.57|27
1735639490000|2024-12-31 10:04:50|447.88|445.58|447.93|445.63|447.96|445.66|447.84|445.54|15
1735571340000|2024-12-30 15:09:00|434.17|431.87|434.12|431.82|434.21|431.91|433.85|431.55|17
1735639510000|2024-12-31 10:05:10|447.92|445.62|447.72|445.42|447.92|445.62|447.71|445.41|12
1735571350000|2024-12-30 15:09:10|434.13|431.83|433.92|431.62|434.18|431.88|433.85|431.55|27
1735639520000|2024-12-31 10:05:20|447.67|445.37|447.62|445.32|447.67|445.37|447.6|445.3|15
1735571360000|2024-12-30 15:09:20|433.91|431.61|433.86|431.56|433.97|431.67|433.86|431.56|21
1735639530000|2024-12-31 10:05:30|447.61|445.31|447.4|445.1|447.61|445.31|447.37|445.07|20
1735571370000|2024-12-30 15:09:30|433.92|431.62|433.56|431.26|433.95|431.65|433.56|431.26|25
1735639540000|2024-12-31 10:05:40|447.41|445.11|447.17|444.87|447.41|445.11|447.02|444.72|19
1735571380000|2024-12-30 15:09:40|433.48|431.18|433.23|430.93|433.48|431.18|433.19|430.89|23
1735639550000|2024-12-31 10:05:50|447.14|444.84|447.31|445.01|447.31|445.01|447.14|444.84|18
1735571390000|2024-12-30 15:09:50|433.16|430.86|433.11|430.81|433.2|430.9|433.03|430.73|26
1735639560000|2024-12-31 10:06:00|447.32|445.02|447.3|445|447.5|445.2|447.26|444.96|31
1735571400000|2024-12-30 15:10:00|433.12|430.82|432.98|430.68|433.12|430.82|432.98|430.68|19
1735639570000|2024-12-31 10:06:10|447.31|445.01|447.34|445.04|447.41|445.11|447.26|444.96|23
1735571410000|2024-12-30 15:10:10|433.05|430.75|433.1|430.8|433.15|430.85|433.01|430.71|15
1735639580000|2024-12-31 10:06:20|447.39|445.09|447.41|445.11|447.46|445.16|447.32|445.02|16
1735571420000|2024-12-30 15:10:20|433.04|430.74|433.02|430.72|433.14|430.84|432.98|430.68|29
1735639590000|2024-12-31 10:06:30|447.49|445.19|447.35|445.05|447.55|445.25|447.28|444.98|15
1735571430000|2024-12-30 15:10:30|433.08|430.78|433.03|430.73|433.12|430.82|433.03|430.73|27
1735639600000|2024-12-31 10:06:40|447.4|445.1|447.36|445.06|447.42|445.12|447.32|445.02|26
1735571440000|2024-12-30 15:10:40|433.05|430.75|432.98|430.68|433.05|430.75|432.98|430.68|19
1735639610000|2024-12-31 10:06:50|447.35|445.05|447.31|445.01|447.42|445.12|447.29|444.99|18
1735571450000|2024-12-30 15:10:50|433.01|430.71|433.02|430.72|433.22|430.92|432.98|430.68|29
1735639620000|2024-12-31 10:07:00|447.33|445.03|447.49|445.19|447.5|445.2|447.33|445.03|15
1735571460000|2024-12-30 15:11:00|432.98|430.68|432.7|430.4|433.12|430.82|432.57|430.27|28
1735639630000|2024-12-31 10:07:10|447.5|445.2|447.35|445.05|447.51|445.21|447.27|444.97|22
1735571470000|2024-12-30 15:11:10|432.72|430.42|432.75|430.45|432.75|430.45|432.52|430.22|27
1735639640000|2024-12-31 10:07:20|447.36|445.06|447.32|445.02|447.37|445.07|447.27|444.97|15
1735571480000|2024-12-30 15:11:20|432.76|430.46|432.49|430.19|432.76|430.46|432.45|430.15|31
1735639650000|2024-12-31 10:07:30|447.33|445.03|447.38|445.08|447.4|445.1|447.29|444.99|24
1735571490000|2024-12-30 15:11:30|432.5|430.2|432.62|430.32|432.67|430.37|432.5|430.2|29
1735639660000|2024-12-31 10:07:40|447.39|445.09|447.3|445|447.41|445.11|447.29|444.99|17
1735571500000|2024-12-30 15:11:40|432.65|430.35|432.38|430.08|432.65|430.35|432.38|430.08|21
1735639670000|2024-12-31 10:07:50|447.28|444.98|447.35|445.05|447.42|445.12|447.28|444.98|20
1735571510000|2024-12-30 15:11:50|432.44|430.14|432.53|430.23|432.62|430.32|432.38|430.08|26
1735639680000|2024-12-31 10:08:00|447.31|445.01|447.02|444.72|447.38|445.08|447.02|444.72|21
1735571520000|2024-12-30 15:12:00|432.54|430.24|432.42|430.12|432.61|430.31|432.38|430.08|22
1735639690000|2024-12-31 10:08:10|447|444.7|447.07|444.77|447.13|444.83|447|444.7|25
1735571530000|2024-12-30 15:12:10|432.41|430.11|432.5|430.2|432.57|430.27|432.38|430.08|18
1735639700000|2024-12-31 10:08:20|447.13|444.83|447.23|444.93|447.24|444.94|447.11|444.81|21
1735571540000|2024-12-30 15:12:20|432.53|430.23|432.61|430.31|432.78|430.48|432.53|430.23|23
1735639710000|2024-12-31 10:08:30|447.2|444.9|447.31|445.01|447.31|445.01|447.16|444.86|15
1735571550000|2024-12-30 15:12:30|432.57|430.27|432.98|430.68|432.99|430.69|432.57|430.27|27
1735639720000|2024-12-31 10:08:40|447.36|445.06|447.22|444.92|447.36|445.06|447.15|444.85|16
1735571560000|2024-12-30 15:12:40|432.99|430.69|433.17|430.87|433.17|430.87|432.98|430.68|28
1735639730000|2024-12-31 10:08:50|447.19|444.89|447|444.7|447.25|444.95|446.99|444.69|23
1735571570000|2024-12-30 15:12:50|433.19|430.89|433.65|431.35|433.66|431.36|433.19|430.89|18
1735639740000|2024-12-31 10:09:00|446.99|444.69|446.89|444.59|447|444.7|446.89|444.59|16
1735571580000|2024-12-30 15:13:00|433.69|431.39|433.41|431.11|433.77|431.47|433.35|431.05|23
1735639750000|2024-12-31 10:09:10|446.88|444.58|446.92|444.62|446.93|444.63|446.85|444.55|23
1735571590000|2024-12-30 15:13:10|433.35|431.05|433.36|431.06|433.42|431.12|433.27|430.97|21
1735639760000|2024-12-31 10:09:20|446.91|444.61|447.07|444.77|447.08|444.78|446.89|444.59|16
1735571600000|2024-12-30 15:13:20|433.34|431.04|433.13|430.83|433.41|431.11|433.13|430.83|23
1735639770000|2024-12-31 10:09:30|447.06|444.76|447.11|444.81|447.14|444.84|446.99|444.69|20
1735571610000|2024-12-30 15:13:30|433.1|430.8|433.04|430.74|433.12|430.82|433.04|430.74|7
1735639780000|2024-12-31 10:09:40|447.14|444.84|447.12|444.82|447.14|444.84|447.07|444.77|24
1735571620000|2024-12-30 15:13:40|433.07|430.77|433.04|430.74|433.07|430.77|433.04|430.74|2
1735639790000|2024-12-31 10:09:50|447.13|444.83|447.3|445|447.31|445.01|447.12|444.82|23
1735571650000|2024-12-30 15:14:10|432.77|430.47|432.48|430.18|432.77|430.47|432.48|430.18|28
1735571660000|2024-12-30 15:14:20|432.47|430.17|432.38|430.08|432.47|430.17|432.38|430.08|3
1735639800000|2024-12-31 10:10:00|447.32|445.02|447.24|444.94|447.38|445.08|447.2|444.9|28
1735571690000|2024-12-30 15:14:50|432.34|430.04|431.65|429.35|432.34|430.04|431.58|429.28|20
1735639810000|2024-12-31 10:10:10|447.22|444.92|447.3|445|447.33|445.03|447.21|444.91|12
1735639820000|2024-12-31 10:10:20|447.31|445.01|447.36|445.06|447.4|445.1|447.31|445.01|20
1735571700000|2024-12-30 15:15:00|431.63|429.33|431.74|429.44|431.77|429.47|431.5|429.2|31
1735639830000|2024-12-31 10:10:30|447.35|445.05|447.24|444.94|447.36|445.06|447.22|444.92|17
1735571710000|2024-12-30 15:15:10|431.76|429.46|431.78|429.48|431.79|429.49|431.54|429.24|30
1735639840000|2024-12-31 10:10:40|447.25|444.95|447.29|444.99|447.33|445.03|447.24|444.94|14
1735571720000|2024-12-30 15:15:20|431.75|429.45|431.79|429.49|432|429.7|431.75|429.45|26
1735639850000|2024-12-31 10:10:50|447.3|445|447.33|445.03|447.33|445.03|447.29|444.99|6
1735571730000|2024-12-30 15:15:30|431.8|429.5|431.73|429.43|431.82|429.52|431.58|429.28|22
1735639860000|2024-12-31 10:11:00|447.34|445.04|447.33|445.03|447.38|445.08|447.3|445|24
1735571740000|2024-12-30 15:15:40|431.83|429.53|431.75|429.45|431.85|429.55|431.69|429.39|17
1735639870000|2024-12-31 10:11:10|447.32|445.02|447.06|444.76|447.33|445.03|447.04|444.74|14
1735571750000|2024-12-30 15:15:50|431.69|429.39|431.85|429.55|431.87|429.57|431.54|429.24|23
1735639880000|2024-12-31 10:11:20|447.08|444.78|447.07|444.77|447.11|444.81|447.04|444.74|23
1735571760000|2024-12-30 15:16:00|431.86|429.56|432.36|430.06|432.38|430.08|431.84|429.54|30
1735639890000|2024-12-31 10:11:30|447.08|444.78|447.36|445.06|447.41|445.11|447.07|444.77|24
1735571770000|2024-12-30 15:16:10|432.4|430.1|432.17|429.87|432.4|430.1|432.08|429.78|29
1735639900000|2024-12-31 10:11:40|447.42|445.12|447.4|445.1|447.43|445.13|447.37|445.07|21
1735571780000|2024-12-30 15:16:20|432.2|429.9|431.79|429.49|432.21|429.91|431.78|429.48|30
1735639910000|2024-12-31 10:11:50|447.39|445.09|447.29|444.99|447.39|445.09|447.29|444.99|16
1735571790000|2024-12-30 15:16:30|431.78|429.48|431.37|429.07|431.78|429.48|431.36|429.06|26
1735639920000|2024-12-31 10:12:00|447.27|444.97|447.26|444.96|447.3|445|447.18|444.88|19
1735571800000|2024-12-30 15:16:40|431.36|429.06|431.39|429.09|431.52|429.22|431.3|429|32
1735639930000|2024-12-31 10:12:10|447.23|444.93|447.22|444.92|447.24|444.94|447.18|444.88|17
1735571810000|2024-12-30 15:16:50|431.38|429.08|431.35|429.05|431.44|429.14|431.3|429|17
1735639940000|2024-12-31 10:12:20|447.2|444.9|447.1|444.8|447.2|444.9|447.02|444.72|24
1735571820000|2024-12-30 15:17:00|431.36|429.06|431.3|429|431.42|429.12|431.3|429|15
1735639950000|2024-12-31 10:12:30|447.08|444.78|447.13|444.83|447.13|444.83|447.08|444.78|20
1735571830000|2024-12-30 15:17:10|431.24|428.94|430.71|428.41|431.24|428.94|430.41|428.11|29
1735639960000|2024-12-31 10:12:40|447.11|444.81|447.13|444.83|447.14|444.84|447.09|444.79|21
1735571840000|2024-12-30 15:17:20|430.69|428.39|431.11|428.81|431.14|428.84|430.69|428.39|19
1735639970000|2024-12-31 10:12:50|447.12|444.82|447.37|445.07|447.39|445.09|447.11|444.81|24
1735571850000|2024-12-30 15:17:30|431.09|428.79|431.04|428.74|431.29|428.99|431.01|428.71|28
1735639980000|2024-12-31 10:13:00|447.36|445.06|447.11|444.81|447.37|445.07|447.03|444.73|22
1735571860000|2024-12-30 15:17:40|431.05|428.75|430.98|428.68|431.08|428.78|430.89|428.59|20
1735639990000|2024-12-31 10:13:10|447.13|444.83|446.84|444.54|447.18|444.88|446.84|444.54|22
1735571890000|2024-12-30 15:18:10|430.86|428.56|430.16|427.86|430.86|428.56|430.16|427.86|4
1735640000000|2024-12-31 10:13:20|446.88|444.58|446.84|444.54|446.92|444.62|446.83|444.53|20
1735571900000|2024-12-30 15:18:20|430.15|427.85|430.11|427.81|430.15|427.85|429.94|427.64|34
1735640010000|2024-12-31 10:13:30|446.83|444.53|446.47|444.17|446.84|444.54|446.41|444.11|16
1735571910000|2024-12-30 15:18:30|430.09|427.79|429.98|427.68|430.1|427.8|429.9|427.6|31
1735640020000|2024-12-31 10:13:40|446.45|444.15|446.28|443.98|446.46|444.16|446.14|443.84|32
1735571920000|2024-12-30 15:18:40|430|427.7|429.92|427.62|430.12|427.82|429.92|427.62|31
1735640030000|2024-12-31 10:13:50|446.3|444|446.19|443.89|446.39|444.09|446.16|443.86|30
1735571930000|2024-12-30 15:18:50|429.93|427.63|430.22|427.92|430.22|427.92|429.93|427.63|26
1735640040000|2024-12-31 10:14:00|446.2|443.9|446.22|443.92|446.3|444|446.19|443.89|15
1735571940000|2024-12-30 15:19:00|430.2|427.9|429.88|427.58|430.2|427.9|429.87|427.57|23
1735640050000|2024-12-31 10:14:10|446.21|443.91|446.2|443.9|446.33|444.03|446.19|443.89|22
1735571950000|2024-12-30 15:19:10|429.91|427.61|430.2|427.9|430.2|427.9|429.88|427.58|26
1735640060000|2024-12-31 10:14:20|446.19|443.89|446.33|444.03|446.35|444.05|446.19|443.89|30
1735571960000|2024-12-30 15:19:20|430.22|427.92|430.17|427.87|430.38|428.08|430.06|427.76|21
1735640070000|2024-12-31 10:14:30|446.34|444.04|446.47|444.17|446.47|444.17|446.31|444.01|27
1735571970000|2024-12-30 15:19:30|430.13|427.83|430.01|427.71|430.17|427.87|429.98|427.68|16
1735640080000|2024-12-31 10:14:40|446.46|444.16|446.44|444.14|446.5|444.2|446.36|444.06|21
1735571980000|2024-12-30 15:19:40|429.98|427.68|429.94|427.64|429.98|427.68|429.88|427.58|23
1735640090000|2024-12-31 10:14:50|446.52|444.22|446.86|444.56|446.86|444.56|446.52|444.22|28
1735571990000|2024-12-30 15:19:50|429.95|427.65|429.81|427.51|430.01|427.71|429.78|427.48|23
1735640100000|2024-12-31 10:15:00|446.89|444.59|446.7|444.4|446.9|444.6|446.68|444.38|24
1735572000000|2024-12-30 15:20:00|429.83|427.53|430.11|427.81|430.12|427.82|429.83|427.53|9
1735640110000|2024-12-31 10:15:10|446.76|444.46|446.72|444.42|446.76|444.46|446.68|444.38|19
1735572010000|2024-12-30 15:20:10|430.08|427.78|429.79|427.49|430.08|427.78|429.79|427.49|19
1735640120000|2024-12-31 10:15:20|446.7|444.4|446.31|444.01|446.7|444.4|446.31|444.01|26
1735572020000|2024-12-30 15:20:20|429.81|427.51|430.21|427.91|430.21|427.91|429.81|427.51|15
1735640130000|2024-12-31 10:15:30|446.32|444.02|446.21|443.91|446.33|444.03|446.1|443.8|27
1735572030000|2024-12-30 15:20:30|430.25|427.95|430.55|428.25|430.62|428.32|430.25|427.95|28
1735640140000|2024-12-31 10:15:40|446.23|443.93|446.51|444.21|446.53|444.23|446.23|443.93|23
1735572040000|2024-12-30 15:20:40|430.57|428.27|430.02|427.72|430.67|428.37|429.97|427.67|31
1735640150000|2024-12-31 10:15:50|446.48|444.18|446.43|444.13|446.52|444.22|446.42|444.12|18
1735572050000|2024-12-30 15:20:50|429.97|427.67|429.77|427.47|429.97|427.67|429.77|427.47|10
1735640160000|2024-12-31 10:16:00|446.48|444.18|446.48|444.18|446.54|444.24|446.43|444.13|15
1735572060000|2024-12-30 15:21:00|429.8|427.5|429.77|427.47|429.8|427.5|429.77|427.47|7
1735640170000|2024-12-31 10:16:10|446.5|444.2|446.23|443.93|446.53|444.23|446.23|443.93|29
1735572070000|2024-12-30 15:21:10|429.76|427.46|429.76|427.46|429.76|427.46|429.76|427.46|1
1735640180000|2024-12-31 10:16:20|446.24|443.94|446.13|443.83|446.25|443.95|446.09|443.79|22
1735572080000|2024-12-30 15:21:20|429.77|427.47|429.76|427.46|429.81|427.51|429.76|427.46|8
1735640190000|2024-12-31 10:16:30|446.14|443.84|446.08|443.78|446.22|443.92|446.06|443.76|24
1735572090000|2024-12-30 15:21:30|429.63|427.33|429.72|427.42|429.75|427.45|429.49|427.19|14
1735640200000|2024-12-31 10:16:40|446.11|443.81|446.33|444.03|446.33|444.03|446.06|443.76|30
1735572100000|2024-12-30 15:21:40|429.74|427.44|429.71|427.41|429.75|427.45|429.61|427.31|19
1735640210000|2024-12-31 10:16:50|446.32|444.02|446.2|443.9|446.34|444.04|446.15|443.85|27
1735572110000|2024-12-30 15:21:50|429.75|427.45|429.58|427.28|429.75|427.45|429.53|427.23|15
1735640220000|2024-12-31 10:17:00|446.17|443.87|445.93|443.63|446.18|443.88|445.87|443.57|25
1735572120000|2024-12-30 15:22:00|429.66|427.36|430.42|428.12|430.42|428.12|429.66|427.36|25
1735640230000|2024-12-31 10:17:10|445.97|443.67|445.97|443.67|446.11|443.81|445.96|443.66|27
1735572130000|2024-12-30 15:22:10|430.45|428.15|430.73|428.43|430.74|428.44|430.45|428.15|20
1735640240000|2024-12-31 10:17:20|445.98|443.68|445.96|443.66|445.98|443.68|445.86|443.56|27
1735572140000|2024-12-30 15:22:20|430.71|428.41|430.31|428.01|430.71|428.41|430.19|427.89|28
1735640250000|2024-12-31 10:17:30|445.95|443.65|445.98|443.68|446.04|443.74|445.88|443.58|28
1735572150000|2024-12-30 15:22:30|430.27|427.97|430.25|427.95|430.31|428.01|430.25|427.95|13
1735640260000|2024-12-31 10:17:40|445.96|443.66|446|443.7|446.05|443.75|445.92|443.62|26
1735572160000|2024-12-30 15:22:40|430.26|427.96|430.16|427.86|430.31|428.01|430.1|427.8|21
1735640270000|2024-12-31 10:17:50|446.01|443.71|446.11|443.81|446.18|443.88|445.98|443.68|22
1735572170000|2024-12-30 15:22:50|430.15|427.85|429.87|427.57|430.15|427.85|429.75|427.45|30
1735640280000|2024-12-31 10:18:00|446.1|443.8|446.02|443.72|446.1|443.8|446.02|443.72|23
1735572180000|2024-12-30 15:23:00|429.84|427.54|429.69|427.39|429.84|427.54|429.54|427.24|32
1735640290000|2024-12-31 10:18:10|445.95|443.65|445.94|443.64|446.01|443.71|445.85|443.55|26
1735572190000|2024-12-30 15:23:10|429.76|427.46|429.82|427.52|429.91|427.61|429.62|427.32|25
1735640300000|2024-12-31 10:18:20|446|443.7|445.97|443.67|446.09|443.79|445.97|443.67|26
1735572200000|2024-12-30 15:23:20|429.84|427.54|429.86|427.56|429.86|427.56|429.65|427.35|31
1735640310000|2024-12-31 10:18:30|445.94|443.64|445.8|443.5|445.94|443.64|445.75|443.45|19
1735572210000|2024-12-30 15:23:30|429.8|427.5|429.76|427.46|429.86|427.56|429.72|427.42|20
1735640320000|2024-12-31 10:18:40|445.81|443.51|445.63|443.33|445.84|443.54|445.63|443.33|20
1735572220000|2024-12-30 15:23:40|429.75|427.45|429.58|427.28|429.76|427.46|429.54|427.24|28
1735640330000|2024-12-31 10:18:50|445.62|443.32|445.54|443.24|445.64|443.34|445.54|443.24|28
1735572230000|2024-12-30 15:23:50|429.6|427.3|429.63|427.33|429.75|427.45|429.56|427.26|21
1735640340000|2024-12-31 10:19:00|445.57|443.27|445.75|443.45|445.75|443.45|445.57|443.27|24
1735572240000|2024-12-30 15:24:00|429.76|427.46|429.83|427.53|429.83|427.53|429.68|427.38|12
1735640350000|2024-12-31 10:19:10|445.74|443.44|445.94|443.64|445.97|443.67|445.69|443.39|19
1735572250000|2024-12-30 15:24:10|429.87|427.57|429.9|427.6|430.11|427.81|429.76|427.46|29
1735640360000|2024-12-31 10:19:20|445.9|443.6|446.15|443.85|446.16|443.86|445.88|443.58|26
1735572260000|2024-12-30 15:24:20|429.93|427.63|429.95|427.65|430.07|427.77|429.83|427.53|27
1735640370000|2024-12-31 10:19:30|446.14|443.84|446.12|443.82|446.17|443.87|446.03|443.73|26
1735572270000|2024-12-30 15:24:30|429.88|427.58|429.92|427.62|429.95|427.65|429.78|427.48|19
1735640380000|2024-12-31 10:19:40|446.13|443.83|446.13|443.83|446.17|443.87|446.11|443.81|26
1735572280000|2024-12-30 15:24:40|429.91|427.61|430.07|427.77|430.1|427.8|429.88|427.58|24
1735640390000|2024-12-31 10:19:50|446.12|443.82|446.12|443.82|446.16|443.86|446.08|443.78|14
1735572290000|2024-12-30 15:24:50|430.08|427.78|430.27|427.97|430.27|427.97|430.07|427.77|17
1735640400000|2024-12-31 10:20:00|446.11|443.81|446.04|443.74|446.11|443.81|445.9|443.6|21
1735572300000|2024-12-30 15:25:00|430.26|427.96|430.39|428.09|430.39|428.09|430.08|427.78|25
1735640410000|2024-12-31 10:20:10|446.11|443.81|446.24|443.94|446.25|443.95|446.11|443.81|24
1735572310000|2024-12-30 15:25:10|430.38|428.08|430.6|428.3|430.68|428.38|430.18|427.88|24
1735640420000|2024-12-31 10:20:20|446.25|443.95|446.27|443.97|446.29|443.99|446.24|443.94|16
1735572320000|2024-12-30 15:25:20|430.52|428.22|430.3|428|430.53|428.23|430.29|427.99|28
1735640430000|2024-12-31 10:20:30|446.29|443.99|446.29|443.99|446.33|444.03|446.09|443.79|30
1735572330000|2024-12-30 15:25:30|430.27|427.97|430.12|427.82|430.33|428.03|430|427.7|31
1735640440000|2024-12-31 10:20:40|446.3|444|446.26|443.96|446.35|444.05|446.16|443.86|19
1735572340000|2024-12-30 15:25:40|430.18|427.88|430.38|428.08|430.41|428.11|430.18|427.88|30
1735640450000|2024-12-31 10:20:50|446.25|443.95|446.26|443.96|446.32|444.02|446.19|443.89|14
1735572350000|2024-12-30 15:25:50|430.39|428.09|430.52|428.22|430.52|428.22|430.39|428.09|26
1735640460000|2024-12-31 10:21:00|446.24|443.94|446.28|443.98|446.28|443.98|446.2|443.9|15
1735572360000|2024-12-30 15:26:00|430.53|428.23|430.42|428.12|430.55|428.25|430.3|428|27
1735640470000|2024-12-31 10:21:10|446.29|443.99|446.27|443.97|446.37|444.07|446.27|443.97|21
1735572370000|2024-12-30 15:26:10|430.36|428.06|430.51|428.21|430.56|428.26|430.36|428.06|24
1735640480000|2024-12-31 10:21:20|446.28|443.98|446.12|443.82|446.37|444.07|446.08|443.78|20
1735572380000|2024-12-30 15:26:20|430.5|428.2|430.52|428.22|430.64|428.34|430.44|428.14|28
1735640490000|2024-12-31 10:21:30|446.11|443.81|446.23|443.93|446.23|443.93|446.04|443.74|21
1735572390000|2024-12-30 15:26:30|430.51|428.21|430.33|428.03|430.51|428.21|430.19|427.89|29
1735640500000|2024-12-31 10:21:40|446.24|443.94|446.25|443.95|446.27|443.97|446.24|443.94|5
1735572400000|2024-12-30 15:26:40|430.32|428.02|429.96|427.66|430.34|428.04|429.9|427.6|29
1735640510000|2024-12-31 10:21:50|446.31|444.01|446.41|444.11|446.42|444.12|446.31|444.01|27
1735572410000|2024-12-30 15:26:50|429.94|427.64|429.74|427.44|429.96|427.66|429.69|427.39|25
1735640520000|2024-12-31 10:22:00|446.36|444.06|446.49|444.19|446.49|444.19|446.34|444.04|17
1735572420000|2024-12-30 15:27:00|429.72|427.42|429.63|427.33|429.72|427.42|429.41|427.11|29
1735640530000|2024-12-31 10:22:10|446.55|444.25|446.92|444.62|446.94|444.64|446.55|444.25|31
1735572430000|2024-12-30 15:27:10|429.59|427.29|429.45|427.15|429.6|427.3|429.43|427.13|20
1735640540000|2024-12-31 10:22:20|446.93|444.63|447.1|444.8|447.18|444.88|446.93|444.63|29
1735572440000|2024-12-30 15:27:20|429.44|427.14|429.45|427.15|429.45|427.15|429.4|427.1|8
1735640550000|2024-12-31 10:22:30|447.08|444.78|447.03|444.73|447.08|444.78|446.88|444.58|28
1735572450000|2024-12-30 15:27:30|429.43|427.13|429.44|427.14|429.45|427.15|429.36|427.06|11
1735640560000|2024-12-31 10:22:40|447.05|444.75|447.37|445.07|447.46|445.16|447.04|444.74|22
1735572460000|2024-12-30 15:27:40|429.36|427.06|429.09|426.79|429.45|427.15|429.08|426.78|27
1735640570000|2024-12-31 10:22:50|447.46|445.16|447.36|445.06|447.46|445.16|447.31|445.01|16
1735572470000|2024-12-30 15:27:50|429.08|426.78|429.06|426.76|429.22|426.92|429.04|426.74|24
1735640580000|2024-12-31 10:23:00|447.37|445.07|447.32|445.02|447.37|445.07|447.3|445|19
1735572480000|2024-12-30 15:28:00|429|426.7|429.66|427.36|429.66|427.36|428.93|426.63|17
1735640590000|2024-12-31 10:23:10|447.29|444.99|446.97|444.67|447.31|445.01|446.97|444.67|21
1735572500000|2024-12-30 15:28:20|430.16|427.86|429.73|427.43|430.16|427.86|429.73|427.43|3
1735640600000|2024-12-31 10:23:20|447.01|444.71|447.03|444.73|447.06|444.76|446.98|444.68|18
1735572510000|2024-12-30 15:28:30|429.71|427.41|429.96|427.66|429.96|427.66|429.7|427.4|24
1735640610000|2024-12-31 10:23:30|446.98|444.68|446.95|444.65|447.05|444.75|446.95|444.65|14
1735572520000|2024-12-30 15:28:40|429.9|427.6|430.16|427.86|430.16|427.86|429.82|427.52|10
1735640620000|2024-12-31 10:23:40|446.94|444.64|446.9|444.6|446.95|444.65|446.81|444.51|19
1735572540000|2024-12-30 15:29:00|430.2|427.9|430.31|428.01|430.37|428.07|430.12|427.82|29
1735640630000|2024-12-31 10:23:50|446.89|444.59|446.89|444.59|446.93|444.63|446.83|444.53|24
1735572550000|2024-12-30 15:29:10|430.3|428|430.54|428.24|430.55|428.25|430.28|427.98|26
1735640640000|2024-12-31 10:24:00|446.73|444.43|446.66|444.36|446.73|444.43|446.59|444.29|26
1735572560000|2024-12-30 15:29:20|430.55|428.25|430.67|428.37|430.67|428.37|430.46|428.16|21
1735640650000|2024-12-31 10:24:10|446.67|444.37|446.67|444.37|446.74|444.44|446.61|444.31|27
1735572570000|2024-12-30 15:29:30|430.76|428.46|430.88|428.58|430.89|428.59|430.76|428.46|21
1735640660000|2024-12-31 10:24:20|446.68|444.38|446.87|444.57|446.89|444.59|446.68|444.38|24
1735572580000|2024-12-30 15:29:40|430.87|428.57|430.76|428.46|430.89|428.59|430.74|428.44|25
1735640670000|2024-12-31 10:24:30|446.86|444.56|446.99|444.69|446.99|444.69|446.85|444.55|20
1735572590000|2024-12-30 15:29:50|430.78|428.48|430.57|428.27|430.78|428.48|430.56|428.26|23
1735640680000|2024-12-31 10:24:40|447.01|444.71|447.07|444.77|447.1|444.8|446.89|444.59|29
1735572600000|2024-12-30 15:30:00|430.43|428.13|430.48|428.18|430.49|428.19|430.35|428.05|28
1735640690000|2024-12-31 10:24:50|447.11|444.81|447.19|444.89|447.23|444.93|447.07|444.77|23
1735572610000|2024-12-30 15:30:10|430.49|428.19|430.79|428.49|430.81|428.51|430.48|428.18|25
1735640700000|2024-12-31 10:25:00|447.2|444.9|447.23|444.93|447.24|444.94|447.17|444.87|17
1735572620000|2024-12-30 15:30:20|430.74|428.44|430.82|428.52|430.84|428.54|430.74|428.44|25
1735640710000|2024-12-31 10:25:10|447.24|444.94|447.29|444.99|447.3|445|447.24|444.94|15
1735572630000|2024-12-30 15:30:30|430.81|428.51|430.83|428.53|430.83|428.53|430.68|428.38|25
1735640720000|2024-12-31 10:25:20|447.28|444.98|447.75|445.45|447.76|445.46|447.28|444.98|22
1735572640000|2024-12-30 15:30:40|430.81|428.51|430.61|428.31|430.81|428.51|430.5|428.2|31
1735640730000|2024-12-31 10:25:30|447.74|445.44|447.84|445.54|447.88|445.58|447.74|445.44|14
1735572650000|2024-12-30 15:30:50|430.62|428.32|430.57|428.27|430.64|428.34|430.53|428.23|17
1735640740000|2024-12-31 10:25:40|447.89|445.59|447.84|445.54|447.92|445.62|447.79|445.49|19
1735572660000|2024-12-30 15:31:00|430.56|428.26|430.65|428.35|430.65|428.35|430.48|428.18|28
1735640750000|2024-12-31 10:25:50|447.85|445.55|447.89|445.59|447.92|445.62|447.81|445.51|22
1735572670000|2024-12-30 15:31:10|430.68|428.38|430.84|428.54|430.87|428.57|430.59|428.29|29
1735640760000|2024-12-31 10:26:00|447.85|445.55|447.95|445.65|447.95|445.65|447.76|445.46|25
1735572680000|2024-12-30 15:31:20|430.82|428.52|430.57|428.27|430.86|428.56|430.57|428.27|28
1735640770000|2024-12-31 10:26:10|447.93|445.63|447.77|445.47|447.94|445.64|447.76|445.46|12
1735572690000|2024-12-30 15:31:30|430.55|428.25|430.18|427.88|430.56|428.26|430.15|427.85|31
1735640780000|2024-12-31 10:26:20|447.76|445.46|447.61|445.31|447.78|445.48|447.57|445.27|15
1735572700000|2024-12-30 15:31:40|430.2|427.9|430.1|427.8|430.2|427.9|430.02|427.72|27
1735640790000|2024-12-31 10:26:30|447.62|445.32|447.69|445.39|447.76|445.46|447.62|445.32|16
1735572710000|2024-12-30 15:31:50|430.08|427.78|430.01|427.71|430.09|427.79|429.92|427.62|24
1735640800000|2024-12-31 10:26:40|447.7|445.4|447.63|445.33|447.72|445.42|447.6|445.3|21
1735572720000|2024-12-30 15:32:00|429.99|427.69|429.74|427.44|430.22|427.92|429.74|427.44|29
1735640810000|2024-12-31 10:26:50|447.59|445.29|447.56|445.26|447.63|445.33|447.56|445.26|16
1735572730000|2024-12-30 15:32:10|429.72|427.42|429.58|427.28|429.76|427.46|429.58|427.28|31
1735640820000|2024-12-31 10:27:00|447.57|445.27|447.54|445.24|447.59|445.29|447.46|445.16|17
1735572740000|2024-12-30 15:32:20|429.59|427.29|429.61|427.31|429.61|427.31|429.48|427.18|26
1735640830000|2024-12-31 10:27:10|447.53|445.23|447.31|445.01|447.53|445.23|447.3|445|22
1735572750000|2024-12-30 15:32:30|429.75|427.45|429.78|427.48|430.17|427.87|429.75|427.45|28
1735640840000|2024-12-31 10:27:20|447.3|445|447.31|445.01|447.32|445.02|447.24|444.94|17
1735572760000|2024-12-30 15:32:40|429.81|427.51|429.71|427.41|429.81|427.51|429.64|427.34|28
1735640850000|2024-12-31 10:27:30|447.29|444.99|447.43|445.13|447.5|445.2|447.29|444.99|22
1735572770000|2024-12-30 15:32:50|429.72|427.42|429.83|427.53|430|427.7|429.72|427.42|35
1735640860000|2024-12-31 10:27:40|447.44|445.14|447.44|445.14|447.52|445.22|447.43|445.13|23
1735572780000|2024-12-30 15:33:00|429.85|427.55|429.77|427.47|429.87|427.57|429.77|427.47|32
1735640870000|2024-12-31 10:27:50|447.45|445.15|447.39|445.09|447.49|445.19|447.36|445.06|19
1735572790000|2024-12-30 15:33:10|429.82|427.52|429.89|427.59|430.09|427.79|429.82|427.52|31
1735640880000|2024-12-31 10:28:00|447.4|445.1|447.43|445.13|447.45|445.15|447.36|445.06|16
1735572800000|2024-12-30 15:33:20|429.88|427.58|429.76|427.46|429.9|427.6|429.55|427.25|30
1735640890000|2024-12-31 10:28:10|447.44|445.14|447.49|445.19|447.51|445.21|447.4|445.1|21
1735572810000|2024-12-30 15:33:30|429.82|427.52|429.79|427.49|429.9|427.6|429.71|427.41|29
1735640900000|2024-12-31 10:28:20|447.5|445.2|447.38|445.08|447.6|445.3|447.36|445.06|17
1735572820000|2024-12-30 15:33:40|429.81|427.51|429.73|427.43|429.86|427.56|429.73|427.43|25
1735640910000|2024-12-31 10:28:30|447.4|445.1|447.47|445.17|447.47|445.17|447.38|445.08|22
1735572830000|2024-12-30 15:33:50|429.72|427.42|429.43|427.13|429.78|427.48|429.43|427.13|24
1735640920000|2024-12-31 10:28:40|447.46|445.16|447.5|445.2|447.5|445.2|447.45|445.15|13
1735572840000|2024-12-30 15:34:00|429.47|427.17|429.58|427.28|429.58|427.28|429.36|427.06|29
1735640930000|2024-12-31 10:28:50|447.49|445.19|447.51|445.21|447.57|445.27|447.47|445.17|22
1735572850000|2024-12-30 15:34:10|429.65|427.35|429.7|427.4|429.7|427.4|429.62|427.32|22
1735640940000|2024-12-31 10:29:00|447.49|445.19|447.38|445.08|447.49|445.19|447.37|445.07|22
1735572860000|2024-12-30 15:34:20|429.71|427.41|429.81|427.51|429.95|427.65|429.71|427.41|23
1735640950000|2024-12-31 10:29:10|447.4|445.1|447.43|445.13|447.47|445.17|447.37|445.07|19
1735572870000|2024-12-30 15:34:30|429.85|427.55|429.9|427.6|429.92|427.62|429.83|427.53|19
1735572880000|2024-12-30 15:34:40|429.91|427.61|429.65|427.35|429.91|427.61|429.65|427.35|18
1735572890000|2024-12-30 15:34:50|429.66|427.36|430.02|427.72|430.02|427.72|429.66|427.36|15
1735572900000|2024-12-30 15:35:00|430.01|427.71|430.19|427.89|430.19|427.89|430.01|427.71|14
1735572910000|2024-12-30 15:35:10|430.36|428.06|430.27|427.97|430.39|428.09|430.2|427.9|36
1735640960000|2024-12-31 10:29:20|447.44|445.14|447.55|445.25|447.57|445.27|447.43|445.13|23
1735572920000|2024-12-30 15:35:20|430.3|428|430.22|427.92|430.41|428.11|430.2|427.9|25
1735640970000|2024-12-31 10:29:30|447.56|445.26|447.38|445.08|447.56|445.26|447.38|445.08|20
1735572930000|2024-12-30 15:35:30|430.19|427.89|429.93|427.63|430.19|427.89|429.9|427.6|33
1735640980000|2024-12-31 10:29:40|447.39|445.09|447.53|445.23|447.53|445.23|447.38|445.08|21
1735572940000|2024-12-30 15:35:40|429.95|427.65|429.93|427.63|430.03|427.73|429.93|427.63|27
1735640990000|2024-12-31 10:29:50|447.54|445.24|447.46|445.16|447.61|445.31|447.46|445.16|21
1735572950000|2024-12-30 15:35:50|429.94|427.64|429.72|427.42|429.95|427.65|429.71|427.41|18
1735641000000|2024-12-31 10:30:00|447.45|445.15|447.44|445.14|447.49|445.19|447.36|445.06|27
1735572960000|2024-12-30 15:36:00|429.73|427.43|429.65|427.35|429.91|427.61|429.56|427.26|31
1735641010000|2024-12-31 10:30:10|447.45|445.15|447.68|445.38|447.68|445.38|447.44|445.14|28
1735572970000|2024-12-30 15:36:10|429.62|427.32|429.73|427.43|429.87|427.57|429.57|427.27|37
1735641020000|2024-12-31 10:30:20|447.66|445.36|447.37|445.07|447.72|445.42|447.37|445.07|19
1735572980000|2024-12-30 15:36:20|429.64|427.34|429.66|427.36|429.68|427.38|429.6|427.3|22
1735641030000|2024-12-31 10:30:30|447.36|445.06|447.17|444.87|447.36|445.06|447.07|444.77|24
1735572990000|2024-12-30 15:36:30|429.69|427.39|429.71|427.41|429.78|427.48|429.68|427.38|9
1735641040000|2024-12-31 10:30:40|447.18|444.88|447.05|444.75|447.18|444.88|447.01|444.71|21
1735573000000|2024-12-30 15:36:40|429.7|427.4|429.67|427.37|429.77|427.47|429.67|427.37|14
1735641050000|2024-12-31 10:30:50|447.08|444.78|447.13|444.83|447.17|444.87|447.07|444.77|24
1735573010000|2024-12-30 15:36:50|429.66|427.36|429.44|427.14|429.68|427.38|429.44|427.14|28
1735641060000|2024-12-31 10:31:00|447.15|444.85|447.06|444.76|447.19|444.89|447.04|444.74|16
1735573020000|2024-12-30 15:37:00|429.43|427.13|429.53|427.23|429.68|427.38|429.42|427.12|31
1735573030000|2024-12-30 15:37:10|429.57|427.27|429.78|427.48|429.78|427.48|429.57|427.27|20
1735641070000|2024-12-31 10:31:10|447.07|444.77|446.99|444.69|447.07|444.77|446.91|444.61|25
1735573040000|2024-12-30 15:37:20|429.87|427.57|429.96|427.66|430.12|427.82|429.87|427.57|29
1735641080000|2024-12-31 10:31:20|447.02|444.72|446.98|444.68|447.26|444.96|446.98|444.68|19
1735573050000|2024-12-30 15:37:30|429.94|427.64|429.93|427.63|429.94|427.64|429.85|427.55|23
1735641090000|2024-12-31 10:31:30|446.95|444.65|447.08|444.78|447.1|444.8|446.95|444.65|26
1735573060000|2024-12-30 15:37:40|429.94|427.64|430.69|428.39|430.69|428.39|429.94|427.64|26
1735641100000|2024-12-31 10:31:40|447.06|444.76|447.12|444.82|447.14|444.84|447.06|444.76|29
1735573070000|2024-12-30 15:37:50|430.68|428.38|431.11|428.81|431.24|428.94|430.68|428.38|27
1735641110000|2024-12-31 10:31:50|447.13|444.83|447.06|444.76|447.24|444.94|447.06|444.76|22
1735573080000|2024-12-30 15:38:00|431.12|428.82|431.54|429.24|431.54|429.24|431.12|428.82|27
1735641120000|2024-12-31 10:32:00|447.05|444.75|447.13|444.83|447.18|444.88|447.05|444.75|19
1735573100000|2024-12-30 15:38:20|431.79|429.49|432.22|429.92|432.26|429.96|431.79|429.49|19
1735641130000|2024-12-31 10:32:10|447.14|444.84|447.1|444.8|447.18|444.88|447.09|444.79|25
1735573110000|2024-12-30 15:38:30|432.25|429.95|432.26|429.96|432.3|430|432.22|429.92|10
1735641140000|2024-12-31 10:32:20|447.14|444.84|447.22|444.92|447.25|444.95|447.07|444.77|21
1735573120000|2024-12-30 15:38:40|432.27|429.97|432.25|429.95|432.41|430.11|432.25|429.95|26
1735641150000|2024-12-31 10:32:30|447.24|444.94|447.48|445.18|447.48|445.18|447.24|444.94|17
1735573130000|2024-12-30 15:38:50|432.23|429.93|432.4|430.1|432.4|430.1|432.2|429.9|32
1735641160000|2024-12-31 10:32:40|447.52|445.22|447.77|445.47|447.8|445.5|447.46|445.16|20
1735573140000|2024-12-30 15:39:00|432.51|430.21|432.47|430.17|432.58|430.28|432.43|430.13|23
1735641170000|2024-12-31 10:32:50|447.76|445.46|447.7|445.4|447.76|445.46|447.57|445.27|22
1735573150000|2024-12-30 15:39:10|432.53|430.23|432.49|430.19|432.54|430.24|432.47|430.17|25
1735641180000|2024-12-31 10:33:00|447.71|445.41|447.64|445.34|447.71|445.41|447.63|445.33|19
1735573160000|2024-12-30 15:39:20|432.5|430.2|432.61|430.31|432.65|430.35|432.5|430.2|20
1735641190000|2024-12-31 10:33:10|447.62|445.32|447.65|445.35|447.66|445.36|447.53|445.23|23
1735573170000|2024-12-30 15:39:30|432.62|430.32|432.7|430.4|432.72|430.42|432.59|430.29|17
1735641200000|2024-12-31 10:33:20|447.64|445.34|447.75|445.45|447.86|445.56|447.63|445.33|23
1735573180000|2024-12-30 15:39:40|432.71|430.41|432.82|430.52|432.82|430.52|432.65|430.35|25
1735641210000|2024-12-31 10:33:30|447.73|445.43|447.63|445.33|447.76|445.46|447.62|445.32|10
1735573190000|2024-12-30 15:39:50|432.83|430.53|432.86|430.56|432.86|430.56|432.78|430.48|20
1735641220000|2024-12-31 10:33:40|447.59|445.29|447.47|445.17|447.59|445.29|447.47|445.17|17
1735573200000|2024-12-30 15:40:00|432.82|430.52|432.93|430.63|432.93|430.63|432.74|430.44|30
1735641230000|2024-12-31 10:33:50|447.46|445.16|447.34|445.04|447.46|445.16|447.33|445.03|20
1735573210000|2024-12-30 15:40:10|433.03|430.73|433.01|430.71|433.06|430.76|432.83|430.53|25
1735641240000|2024-12-31 10:34:00|447.35|445.05|447.26|444.96|447.35|445.05|447.16|444.86|20
1735573220000|2024-12-30 15:40:20|433.02|430.72|433.67|431.37|433.79|431.49|433.02|430.72|26
1735641250000|2024-12-31 10:34:10|447.28|444.98|447.3|445|447.3|445|447.15|444.85|24
1735573230000|2024-12-30 15:40:30|433.64|431.34|433.41|431.11|433.64|431.34|433.21|430.91|31
1735641260000|2024-12-31 10:34:20|447.31|445.01|447.5|445.2|447.51|445.21|447.31|445.01|15
1735573240000|2024-12-30 15:40:40|433.45|431.15|433.75|431.45|433.9|431.6|433.45|431.15|31
1735641270000|2024-12-31 10:34:30|447.51|445.21|447.49|445.19|447.52|445.22|447.47|445.17|23
1735573250000|2024-12-30 15:40:50|433.77|431.47|433.81|431.51|433.88|431.58|433.77|431.47|28
1735641280000|2024-12-31 10:34:40|447.5|445.2|447.47|445.17|447.54|445.24|447.47|445.17|5
1735573260000|2024-12-30 15:41:00|433.8|431.5|433.89|431.59|434.07|431.77|433.7|431.4|24
1735641290000|2024-12-31 10:34:50|447.48|445.18|447.54|445.24|447.54|445.24|447.48|445.18|10
1735573270000|2024-12-30 15:41:10|433.92|431.62|433.91|431.61|434.16|431.86|433.9|431.6|33
1735641300000|2024-12-31 10:35:00|447.65|445.35|447.72|445.42|447.79|445.49|447.63|445.33|8
1735573280000|2024-12-30 15:41:20|433.9|431.6|433.9|431.6|433.91|431.61|433.74|431.44|24
1735641310000|2024-12-31 10:35:10|447.67|445.37|447.78|445.48|447.83|445.53|447.67|445.37|15
1735573290000|2024-12-30 15:41:30|433.92|431.62|433.83|431.53|433.97|431.67|433.83|431.53|23
1735641320000|2024-12-31 10:35:20|447.8|445.5|447.78|445.48|447.81|445.51|447.78|445.48|10
1735573300000|2024-12-30 15:41:40|433.81|431.51|433.6|431.3|433.81|431.51|433.51|431.21|23
1735641330000|2024-12-31 10:35:30|447.75|445.45|447.6|445.3|447.75|445.45|447.58|445.28|17
1735573310000|2024-12-30 15:41:50|433.61|431.31|433.28|430.98|433.61|431.31|433.23|430.93|27
1735641340000|2024-12-31 10:35:40|447.64|445.34|447.67|445.37|447.71|445.41|447.58|445.28|16
1735573320000|2024-12-30 15:42:00|433.3|431|433.05|430.75|433.33|431.03|432.86|430.56|36
1735641350000|2024-12-31 10:35:50|447.68|445.38|447.76|445.46|447.76|445.46|447.59|445.29|18
1735573330000|2024-12-30 15:42:10|433.04|430.74|433.18|430.88|433.31|431.01|433.04|430.74|31
1735641360000|2024-12-31 10:36:00|447.75|445.45|447.91|445.61|447.94|445.64|447.75|445.45|16
1735573340000|2024-12-30 15:42:20|433.2|430.9|433.09|430.79|433.24|430.94|432.96|430.66|33
1735641370000|2024-12-31 10:36:10|447.95|445.65|448.1|445.8|448.1|445.8|447.95|445.65|17
1735573350000|2024-12-30 15:42:30|433.1|430.8|433.03|430.73|433.17|430.87|432.97|430.67|29
1735641380000|2024-12-31 10:36:20|448.12|445.82|448.19|445.89|448.22|445.92|448.12|445.82|19
1735573360000|2024-12-30 15:42:40|433.01|430.71|432.93|430.63|433.08|430.78|432.87|430.57|26
1735641390000|2024-12-31 10:36:30|448.2|445.9|448.28|445.98|448.31|446.01|448.19|445.89|21
1735573370000|2024-12-30 15:42:50|432.92|430.62|432.86|430.56|432.94|430.64|432.83|430.53|25
1735641400000|2024-12-31 10:36:40|448.3|446|448.28|445.98|448.35|446.05|448.27|445.97|18
1735573380000|2024-12-30 15:43:00|432.85|430.55|433.35|431.05|433.36|431.06|432.85|430.55|23
1735641410000|2024-12-31 10:36:50|448.29|445.99|448.32|446.02|448.36|446.06|448.29|445.99|8
1735573390000|2024-12-30 15:43:10|433.37|431.07|433.36|431.06|433.57|431.27|433.34|431.04|29
1735641420000|2024-12-31 10:37:00|448.33|446.03|448.36|446.06|448.36|446.06|448.29|445.99|14
1735573400000|2024-12-30 15:43:20|433.38|431.08|433.1|430.8|433.44|431.14|433.05|430.75|29
1735641440000|2024-12-31 10:37:20|448.34|446.04|448.22|445.92|448.35|446.05|448.22|445.92|9
1735573410000|2024-12-30 15:43:30|433.13|430.83|433.3|431|433.41|431.11|433.13|430.83|29
1735641450000|2024-12-31 10:37:30|448.2|445.9|448.06|445.76|448.25|445.95|448.05|445.75|15
1735573420000|2024-12-30 15:43:40|433.35|431.05|433.63|431.33|433.64|431.34|433.35|431.05|24
1735641460000|2024-12-31 10:37:40|448.05|445.75|448.04|445.74|448.06|445.76|447.92|445.62|20
1735573430000|2024-12-30 15:43:50|433.68|431.38|433.71|431.41|433.71|431.41|433.59|431.29|29
1735641470000|2024-12-31 10:37:50|448.06|445.76|448.05|445.75|448.06|445.76|448.01|445.71|4
1735573440000|2024-12-30 15:44:00|433.69|431.39|433.83|431.53|433.95|431.65|433.69|431.39|18
1735641480000|2024-12-31 10:38:00|448.02|445.72|448.05|445.75|448.05|445.75|447.94|445.64|10
1735573450000|2024-12-30 15:44:10|433.81|431.51|433.89|431.59|433.92|431.62|433.64|431.34|26
1735641490000|2024-12-31 10:38:10|448.01|445.71|448.08|445.78|448.09|445.79|447.92|445.62|16
1735573460000|2024-12-30 15:44:20|433.9|431.6|433.83|431.53|433.94|431.64|433.73|431.43|21
1735641500000|2024-12-31 10:38:20|448.09|445.79|448.14|445.84|448.14|445.84|448.09|445.79|3
1735573470000|2024-12-30 15:44:30|433.81|431.51|433.79|431.49|433.93|431.63|433.75|431.45|20
1735641510000|2024-12-31 10:38:30|448.08|445.78|448.08|445.78|448.08|445.78|447.99|445.69|19
1735573480000|2024-12-30 15:44:40|433.78|431.48|433.72|431.42|433.79|431.49|433.62|431.32|24
1735641520000|2024-12-31 10:38:40|448.07|445.77|448.22|445.92|448.26|445.96|448.04|445.74|26
1735573490000|2024-12-30 15:44:50|433.7|431.4|433.81|431.51|433.85|431.55|433.68|431.38|19
1735641530000|2024-12-31 10:38:50|448.17|445.87|448.01|445.71|448.17|445.87|448.01|445.71|7
1735573500000|2024-12-30 15:45:00|433.79|431.49|433.68|431.38|433.89|431.59|433.66|431.36|30
1735641540000|2024-12-31 10:39:00|448.04|445.74|448.07|445.77|448.09|445.79|447.94|445.64|18
1735573510000|2024-12-30 15:45:10|433.67|431.37|433.52|431.22|433.7|431.4|433.44|431.14|27
1735641550000|2024-12-31 10:39:10|448.08|445.78|448.06|445.76|448.11|445.81|448.06|445.76|13
1735573520000|2024-12-30 15:45:20|433.55|431.25|433.75|431.45|433.75|431.45|433.55|431.25|20
1735641560000|2024-12-31 10:39:20|447.98|445.68|448.09|445.79|448.12|445.82|447.98|445.68|15
1735573530000|2024-12-30 15:45:30|433.82|431.52|434.49|432.19|434.49|432.19|433.81|431.51|20
1735641570000|2024-12-31 10:39:30|448.11|445.81|448.12|445.82|448.12|445.82|448.09|445.79|3
1735573540000|2024-12-30 15:45:40|434.48|432.18|434.71|432.41|434.72|432.42|434.44|432.14|32
1735641580000|2024-12-31 10:39:40|448.22|445.92|448.25|445.95|448.25|445.95|448.21|445.91|3
1735573550000|2024-12-30 15:45:50|434.74|432.44|434.77|432.47|434.9|432.6|434.62|432.32|36
1735641590000|2024-12-31 10:39:50|448.33|446.03|448.23|445.93|448.33|446.03|448.22|445.92|11
1735573560000|2024-12-30 15:46:00|434.78|432.48|435.08|432.78|435.08|432.78|434.76|432.46|26
1735641600000|2024-12-31 10:40:00|448.2|445.9|448.22|445.92|448.28|445.98|448.11|445.81|19
1735573570000|2024-12-30 15:46:10|435.09|432.79|435.33|433.03|435.63|433.33|435.09|432.79|25
1735641610000|2024-12-31 10:40:10|448.21|445.91|448.26|445.96|448.36|446.06|448.21|445.91|19
1735573580000|2024-12-30 15:46:20|435.35|433.05|435.12|432.82|435.48|433.18|435.12|432.82|38
1735641620000|2024-12-31 10:40:20|448.3|446|448.19|445.89|448.3|446|448.14|445.84|21
1735573590000|2024-12-30 15:46:30|435.13|432.83|434.94|432.64|435.21|432.91|434.94|432.64|30
1735641630000|2024-12-31 10:40:30|448.2|445.9|448.39|446.09|448.39|446.09|448.2|445.9|17
1735573600000|2024-12-30 15:46:40|434.95|432.65|434.74|432.44|434.95|432.65|434.72|432.42|23
1735641640000|2024-12-31 10:40:40|448.38|446.08|448.4|446.1|448.44|446.14|448.37|446.07|11
1735573610000|2024-12-30 15:46:50|434.76|432.46|434.76|432.46|434.87|432.57|434.76|432.46|25
1735641650000|2024-12-31 10:40:50|448.43|446.13|448.44|446.14|448.44|446.14|448.35|446.05|15
1735573620000|2024-12-30 15:47:00|434.72|432.42|434.43|432.13|434.83|432.53|434.39|432.09|27
1735641660000|2024-12-31 10:41:00|448.42|446.12|448.44|446.14|448.44|446.14|448.4|446.1|15
1735573630000|2024-12-30 15:47:10|434.45|432.15|434.64|432.34|434.68|432.38|434.44|432.14|26
1735641670000|2024-12-31 10:41:10|448.43|446.13|448.43|446.13|448.44|446.14|448.43|446.13|3
1735573640000|2024-12-30 15:47:20|434.65|432.35|434.61|432.31|434.69|432.39|434.58|432.28|28
1735641680000|2024-12-31 10:41:20|448.44|446.14|448.44|446.14|448.44|446.14|448.39|446.09|9
1735573650000|2024-12-30 15:47:30|434.6|432.3|434.05|431.75|434.6|432.3|434.05|431.75|27
1735641690000|2024-12-31 10:41:30|448.42|446.12|448.5|446.2|448.52|446.22|448.41|446.11|9
1735573660000|2024-12-30 15:47:40|433.96|431.66|433.99|431.69|434.14|431.84|433.92|431.62|27
1735641700000|2024-12-31 10:41:40|448.49|446.19|448.46|446.16|448.54|446.24|448.46|446.16|18
1735573670000|2024-12-30 15:47:50|434|431.7|433.87|431.57|434.11|431.81|433.87|431.57|31
1735641710000|2024-12-31 10:41:50|448.49|446.19|448.44|446.14|448.51|446.21|448.44|446.14|8
1735573680000|2024-12-30 15:48:00|433.86|431.56|434.06|431.76|434.06|431.76|433.68|431.38|26
1735641720000|2024-12-31 10:42:00|448.41|446.11|448.3|446|448.43|446.13|448.21|445.91|10
1735573690000|2024-12-30 15:48:10|434.07|431.77|433.95|431.65|434.18|431.88|433.9|431.6|30
1735641730000|2024-12-31 10:42:10|448.31|446.01|448.57|446.27|448.57|446.27|448.31|446.01|15
1735573700000|2024-12-30 15:48:20|433.94|431.64|433.91|431.61|433.96|431.66|433.89|431.59|25
1735641740000|2024-12-31 10:42:20|448.56|446.26|448.5|446.2|448.57|446.27|448.42|446.12|15
1735573710000|2024-12-30 15:48:30|433.92|431.62|433.56|431.26|433.92|431.62|433.5|431.2|34
1735641750000|2024-12-31 10:42:30|448.47|446.17|448.33|446.03|448.48|446.18|448.3|446|13
1735573720000|2024-12-30 15:48:40|433.78|431.48|433.28|430.98|433.78|431.48|433.28|430.98|25
1735641760000|2024-12-31 10:42:40|448.34|446.04|448.44|446.14|448.44|446.14|448.34|446.04|9
1735573730000|2024-12-30 15:48:50|433.29|430.99|433.75|431.45|433.76|431.46|433.28|430.98|26
1735641770000|2024-12-31 10:42:50|448.46|446.16|448.47|446.17|448.5|446.2|448.42|446.12|11
1735573740000|2024-12-30 15:49:00|433.77|431.47|433.4|431.1|433.78|431.48|433.25|430.95|33
1735641780000|2024-12-31 10:43:00|448.45|446.15|448.59|446.29|448.64|446.34|448.42|446.12|16
1735573750000|2024-12-30 15:49:10|433.34|431.04|433.68|431.38|433.73|431.43|433.32|431.02|28
1735641790000|2024-12-31 10:43:10|448.6|446.3|448.4|446.1|448.6|446.3|448.4|446.1|11
1735573760000|2024-12-30 15:49:20|433.69|431.39|433.58|431.28|433.69|431.39|433.5|431.2|23
1735573770000|2024-12-30 15:49:30|433.57|431.27|433.72|431.42|433.75|431.45|433.56|431.26|25
1735641800000|2024-12-31 10:43:20|448.37|446.07|448.5|446.2|448.5|446.2|448.3|446|14
1735573780000|2024-12-30 15:49:40|433.71|431.41|433.72|431.42|433.78|431.48|433.62|431.32|21
1735641810000|2024-12-31 10:43:30|448.47|446.17|448.24|445.94|448.49|446.19|448.22|445.92|12
1735573790000|2024-12-30 15:49:50|433.77|431.47|433.91|431.61|433.91|431.61|433.77|431.47|7
1735641820000|2024-12-31 10:43:40|448.26|445.96|448.54|446.24|448.58|446.28|448.15|445.85|23
1735573800000|2024-12-30 15:50:00|434.01|431.71|433.94|431.64|434.22|431.92|433.83|431.53|23
1735641830000|2024-12-31 10:43:50|448.42|446.12|448.49|446.19|448.49|446.19|448.36|446.06|23
1735573810000|2024-12-30 15:50:10|433.9|431.6|433.42|431.12|433.96|431.66|433.4|431.1|34
1735641840000|2024-12-31 10:44:00|448.5|446.2|448.57|446.27|448.58|446.28|448.5|446.2|19
1735573820000|2024-12-30 15:50:20|433.43|431.13|433.57|431.27|433.71|431.41|433.43|431.13|32
1735641850000|2024-12-31 10:44:10|448.46|446.16|448.49|446.19|448.52|446.22|448.44|446.14|13
1735573830000|2024-12-30 15:50:30|433.56|431.26|433.6|431.3|433.65|431.35|433.42|431.12|25
1735641860000|2024-12-31 10:44:20|448.45|446.15|448.46|446.16|448.46|446.16|448.42|446.12|13
1735573840000|2024-12-30 15:50:40|433.59|431.29|433.88|431.58|433.88|431.58|433.44|431.14|29
1735641870000|2024-12-31 10:44:30|448.43|446.13|448.45|446.15|448.46|446.16|448.43|446.13|8
1735573850000|2024-12-30 15:50:50|433.89|431.59|433.37|431.07|433.89|431.59|433.33|431.03|27
1735641880000|2024-12-31 10:44:40|448.46|446.16|448.47|446.17|448.48|446.18|448.44|446.14|16
1735573860000|2024-12-30 15:51:00|433.34|431.04|433.31|431.01|433.39|431.09|433.06|430.76|30
1735641890000|2024-12-31 10:44:50|448.49|446.19|448.58|446.28|448.58|446.28|448.49|446.19|4
1735573870000|2024-12-30 15:51:10|433.28|430.98|433.1|430.8|433.58|431.28|433.08|430.78|32
1735641900000|2024-12-31 10:45:00|448.61|446.31|448.68|446.38|448.69|446.39|448.61|446.31|19
1735573880000|2024-12-30 15:51:20|433.09|430.79|433.41|431.11|433.44|431.14|433.04|430.74|31
1735641910000|2024-12-31 10:45:10|448.69|446.39|448.84|446.54|448.94|446.64|448.69|446.39|21
1735573890000|2024-12-30 15:51:30|433.43|431.13|433.17|430.87|433.43|431.13|433.11|430.81|25
1735641920000|2024-12-31 10:45:20|448.85|446.55|448.82|446.52|448.88|446.58|448.78|446.48|13
1735573900000|2024-12-30 15:51:40|433.15|430.85|433.36|431.06|433.59|431.29|433.15|430.85|30
1735641930000|2024-12-31 10:45:30|448.87|446.57|448.89|446.59|448.92|446.62|448.81|446.51|24
1735573910000|2024-12-30 15:51:50|433.37|431.07|433.41|431.11|433.5|431.2|433.37|431.07|23
1735641940000|2024-12-31 10:45:40|448.91|446.61|448.8|446.5|448.99|446.69|448.8|446.5|20
1735573920000|2024-12-30 15:52:00|433.45|431.15|433.2|430.9|433.47|431.17|433.17|430.87|30
1735641950000|2024-12-31 10:45:50|448.82|446.52|448.73|446.43|448.82|446.52|448.63|446.33|20
1735573930000|2024-12-30 15:52:10|433.22|430.92|433.35|431.05|433.47|431.17|433.22|430.92|34
1735641960000|2024-12-31 10:46:00|448.71|446.41|448.88|446.58|448.89|446.59|448.7|446.4|19
1735573940000|2024-12-30 15:52:20|433.33|431.03|433.52|431.22|433.52|431.22|433.22|430.92|19
1735641970000|2024-12-31 10:46:10|448.87|446.57|448.79|446.49|448.87|446.57|448.79|446.49|12
1735573950000|2024-12-30 15:52:30|433.48|431.18|433.56|431.26|433.56|431.26|433.28|430.98|36
1735641980000|2024-12-31 10:46:20|448.76|446.46|448.7|446.4|448.8|446.5|448.63|446.33|22
1735573960000|2024-12-30 15:52:40|433.57|431.27|433.67|431.37|433.71|431.41|433.56|431.26|25
1735641990000|2024-12-31 10:46:30|448.69|446.39|448.42|446.12|448.72|446.42|448.42|446.12|20
1735573970000|2024-12-30 15:52:50|433.71|431.41|433.71|431.41|433.71|431.41|433.58|431.28|18
1735642000000|2024-12-31 10:46:40|448.43|446.13|448.37|446.07|448.43|446.13|448.32|446.02|14
1735573980000|2024-12-30 15:53:00|433.87|431.57|433.66|431.36|433.92|431.62|433.66|431.36|23
1735642010000|2024-12-31 10:46:50|448.46|446.16|448.46|446.16|448.6|446.3|448.45|446.15|24
1735573990000|2024-12-30 15:53:10|433.75|431.45|433.54|431.24|433.77|431.47|433.5|431.2|26
1735642020000|2024-12-31 10:47:00|448.48|446.18|448.42|446.12|448.48|446.18|448.34|446.04|21
1735574000000|2024-12-30 15:53:20|433.58|431.28|433.38|431.08|433.66|431.36|433.37|431.07|28
1735642030000|2024-12-31 10:47:10|448.43|446.13|448.53|446.23|448.58|446.28|448.43|446.13|11
1735574010000|2024-12-30 15:53:30|433.4|431.1|433.77|431.47|433.8|431.5|433.4|431.1|19
1735642040000|2024-12-31 10:47:20|448.54|446.24|448.53|446.23|448.55|446.25|448.47|446.17|11
1735574020000|2024-12-30 15:53:40|433.76|431.46|433.68|431.38|433.86|431.56|433.66|431.36|23
1735642050000|2024-12-31 10:47:30|448.51|446.21|448.53|446.23|448.59|446.29|448.5|446.2|16
1735574030000|2024-12-30 15:53:50|433.67|431.37|433.5|431.2|433.69|431.39|433.5|431.2|31
1735642060000|2024-12-31 10:47:40|448.54|446.24|448.34|446.04|448.54|446.24|448.34|446.04|19
1735574040000|2024-12-30 15:54:00|433.52|431.22|433.5|431.2|433.68|431.38|433.35|431.05|31
1735642070000|2024-12-31 10:47:50|448.37|446.07|448.51|446.21|448.57|446.27|448.37|446.07|17
1735574050000|2024-12-30 15:54:10|433.49|431.19|433.54|431.24|433.65|431.35|433.49|431.19|27
1735642080000|2024-12-31 10:48:00|448.55|446.25|448.4|446.1|448.56|446.26|448.39|446.09|16
1735574060000|2024-12-30 15:54:20|433.53|431.23|433.27|430.97|433.53|431.23|433.24|430.94|25
1735642090000|2024-12-31 10:48:10|448.35|446.05|448.44|446.14|448.47|446.17|448.35|446.05|20
1735574070000|2024-12-30 15:54:30|433.28|430.98|433.55|431.25|433.55|431.25|433.26|430.96|21
1735642100000|2024-12-31 10:48:20|448.4|446.1|448.3|446|448.4|446.1|448.3|446|19
1735574080000|2024-12-30 15:54:40|433.56|431.26|433.54|431.24|433.57|431.27|433.42|431.12|28
1735642110000|2024-12-31 10:48:30|448.34|446.04|448.16|445.86|448.36|446.06|448.13|445.83|17
1735574090000|2024-12-30 15:54:50|433.53|431.23|433.52|431.22|433.54|431.24|433.49|431.19|12
1735642120000|2024-12-31 10:48:40|448.11|445.81|448.35|446.05|448.37|446.07|448.1|445.8|26
1735574100000|2024-12-30 15:55:00|433.45|431.15|433.34|431.04|433.49|431.19|433.25|430.95|32
1735642130000|2024-12-31 10:48:50|448.36|446.06|448.27|445.97|448.37|446.07|448.23|445.93|19
1735574110000|2024-12-30 15:55:10|433.31|431.01|433.55|431.25|433.55|431.25|433.26|430.96|20
1735642140000|2024-12-31 10:49:00|448.25|445.95|448.31|446.01|448.35|446.05|448.21|445.91|20
1735574120000|2024-12-30 15:55:20|433.64|431.34|433.71|431.41|433.8|431.5|433.64|431.34|3
1735642150000|2024-12-31 10:49:10|448.29|445.99|448.26|445.96|448.29|445.99|448.23|445.93|14
1735574130000|2024-12-30 15:55:30|433.72|431.42|434.07|431.77|434.07|431.77|433.72|431.42|23
1735642160000|2024-12-31 10:49:20|448.25|445.95|448.25|445.95|448.26|445.96|448.19|445.89|16
1735574140000|2024-12-30 15:55:40|434.04|431.74|434.03|431.73|434.04|431.74|433.98|431.68|16
1735642170000|2024-12-31 10:49:30|448.24|445.94|448.25|445.95|448.27|445.97|448.24|445.94|11
1735574150000|2024-12-30 15:55:50|434.05|431.75|434.43|432.13|434.43|432.13|434.05|431.75|11
1735642180000|2024-12-31 10:49:40|448.26|445.96|448.23|445.93|448.3|446|448.22|445.92|14
1735574160000|2024-12-30 15:56:00|434.42|432.12|435|432.7|435.03|432.73|434.42|432.12|24
1735642190000|2024-12-31 10:49:50|448.22|445.92|448.22|445.92|448.29|445.99|448.22|445.92|15
1735574170000|2024-12-30 15:56:10|434.99|432.69|435.18|432.88|435.3|433|434.99|432.69|21
1735642200000|2024-12-31 10:50:00|448.18|445.88|448.23|445.93|448.25|445.95|448.13|445.83|12
1735574180000|2024-12-30 15:56:20|435.17|432.87|435.14|432.84|435.2|432.9|435.03|432.73|31
1735642210000|2024-12-31 10:50:10|448.25|445.95|448.28|445.98|448.29|445.99|448.21|445.91|9
1735574190000|2024-12-30 15:56:30|435.18|432.88|435.27|432.97|435.27|432.97|435.15|432.85|24
1735642220000|2024-12-31 10:50:20|448.25|445.95|448.22|445.92|448.28|445.98|448.22|445.92|9
1735574200000|2024-12-30 15:56:40|435.28|432.98|435.04|432.74|435.28|432.98|435.04|432.74|22
1735642230000|2024-12-31 10:50:30|448.14|445.84|448.42|446.12|448.43|446.13|448.12|445.82|18
1735574210000|2024-12-30 15:56:50|435.03|432.73|434.75|432.45|435.03|432.73|434.75|432.45|31
1735642240000|2024-12-31 10:50:40|448.4|446.1|448.33|446.03|448.43|446.13|448.22|445.92|26
1735574220000|2024-12-30 15:57:00|434.74|432.44|434.74|432.44|434.81|432.51|434.65|432.35|27
1735642250000|2024-12-31 10:50:50|448.37|446.07|448.36|446.06|448.4|446.1|448.3|446|23
1735574230000|2024-12-30 15:57:10|434.71|432.41|434.81|432.51|434.83|432.53|434.66|432.36|27
1735642260000|2024-12-31 10:51:00|448.41|446.11|448.26|445.96|448.41|446.11|448.2|445.9|19
1735574240000|2024-12-30 15:57:20|434.8|432.5|434.69|432.39|434.81|432.51|434.64|432.34|23
1735574250000|2024-12-30 15:57:30|434.73|432.43|434.66|432.36|434.77|432.47|434.62|432.32|28
1735574260000|2024-12-30 15:57:40|434.63|432.33|434.38|432.08|434.63|432.33|434.37|432.07|25
1735574270000|2024-12-30 15:57:50|434.37|432.07|434.2|431.9|434.37|432.07|434.19|431.89|30
1735574280000|2024-12-30 15:58:00|434.19|431.89|434.23|431.93|434.23|431.93|434.13|431.83|27
1735574290000|2024-12-30 15:58:10|434.2|431.9|434.22|431.92|434.23|431.93|434.17|431.87|17
1735642270000|2024-12-31 10:51:10|448.25|445.95|448.28|445.98|448.3|446|448.2|445.9|15
1735574300000|2024-12-30 15:58:20|434.21|431.91|434.23|431.93|434.23|431.93|434.21|431.91|3
1735642280000|2024-12-31 10:51:20|448.29|445.99|448.27|445.97|448.3|446|448.26|445.96|18
1735574310000|2024-12-30 15:58:30|434.21|431.91|434.05|431.75|434.21|431.91|434.05|431.75|27
1735642290000|2024-12-31 10:51:30|448.28|445.98|448.18|445.88|448.28|445.98|448.18|445.88|9
1735574320000|2024-12-30 15:58:40|434.02|431.72|434.01|431.71|434.05|431.75|433.99|431.69|18
1735642300000|2024-12-31 10:51:40|448.17|445.87|448.15|445.85|448.21|445.91|448.15|445.85|7
1735574330000|2024-12-30 15:58:50|434.02|431.72|434.11|431.81|434.12|431.82|434|431.7|16
1735642310000|2024-12-31 10:51:50|448.23|445.93|448.29|445.99|448.29|445.99|448.23|445.93|11
1735574340000|2024-12-30 15:59:00|434.15|431.85|434.06|431.76|434.23|431.93|434.06|431.76|24
1735642320000|2024-12-31 10:52:00|448.31|446.01|448.39|446.09|448.39|446.09|448.31|446.01|15
1735574350000|2024-12-30 15:59:10|434.07|431.77|434.09|431.79|434.09|431.79|434.05|431.75|9
1735642330000|2024-12-31 10:52:10|448.4|446.1|448.28|445.98|448.4|446.1|448.22|445.92|19
1735574360000|2024-12-30 15:59:20|434.16|431.86|434.23|431.93|434.23|431.93|434.16|431.86|12
1735642340000|2024-12-31 10:52:20|448.26|445.96|448.24|445.94|448.27|445.97|448.13|445.83|26
1735574370000|2024-12-30 15:59:30|434.22|431.92|434.23|431.93|434.23|431.93|434.19|431.89|10
1735642350000|2024-12-31 10:52:30|448.18|445.88|448.27|445.97|448.31|446.01|448.18|445.88|21
1735574380000|2024-12-30 15:59:40|434.22|431.92|434.23|431.93|434.23|431.93|434.04|431.74|16
1735642360000|2024-12-31 10:52:40|448.28|445.98|448.28|445.98|448.3|446|448.27|445.97|17
1735574390000|2024-12-30 15:59:50|434.16|431.86|434.1|431.8|434.23|431.93|434.09|431.79|20
1735642370000|2024-12-31 10:52:50|448.29|445.99|448.23|445.93|448.29|445.99|448.12|445.82|19
1735574400000|2024-12-30 16:00:00|434.11|431.81|434.11|431.81|434.11|431.81|433.97|431.67|25
1735642380000|2024-12-31 10:53:00|448.2|445.9|448.27|445.97|448.3|446|448.2|445.9|20
1735574410000|2024-12-30 16:00:10|434.13|431.83|434.06|431.76|434.13|431.83|434.02|431.72|25
1735642390000|2024-12-31 10:53:10|448.29|445.99|448.25|445.95|448.31|446.01|448.2|445.9|16
1735574420000|2024-12-30 16:00:20|434.02|431.72|433.49|431.19|434.03|431.73|433.49|431.19|31
1735642400000|2024-12-31 10:53:20|448.26|445.96|448.35|446.05|448.38|446.08|448.26|445.96|14
1735574430000|2024-12-30 16:00:30|433.5|431.2|433.09|430.79|433.5|431.2|433.06|430.76|30
1735642410000|2024-12-31 10:53:30|448.33|446.03|448.37|446.07|448.38|446.08|448.31|446.01|17
1735574440000|2024-12-30 16:00:40|433.17|430.87|433|430.7|433.25|430.95|433|430.7|25
1735642420000|2024-12-31 10:53:40|448.36|446.06|448.38|446.08|448.39|446.09|448.31|446.01|15
1735574450000|2024-12-30 16:00:50|432.98|430.68|432.74|430.44|432.98|430.68|432.68|430.38|24
1735642430000|2024-12-31 10:53:50|448.37|446.07|448.38|446.08|448.42|446.12|448.21|445.91|20
1735574460000|2024-12-30 16:01:00|432.87|430.57|432.43|430.13|432.87|430.57|432.43|430.13|31
1735642440000|2024-12-31 10:54:00|448.35|446.05|448.37|446.07|448.37|446.07|448.3|446|14
1735574470000|2024-12-30 16:01:10|432.41|430.11|432.35|430.05|432.44|430.14|432.24|429.94|28
1735642450000|2024-12-31 10:54:10|448.38|446.08|448.22|445.92|448.44|446.14|448.22|445.92|16
1735574480000|2024-12-30 16:01:20|432.34|430.04|432.36|430.06|432.51|430.21|432.26|429.96|22
1735642460000|2024-12-31 10:54:20|448.19|445.89|448.21|445.91|448.26|445.96|448.17|445.87|11
1735574490000|2024-12-30 16:01:30|432.31|430.01|432.34|430.04|432.62|430.32|432.31|430.01|26
1735642470000|2024-12-31 10:54:30|448.22|445.92|448.41|446.11|448.43|446.13|448.21|445.91|22
1735574500000|2024-12-30 16:01:40|432.27|429.97|432.26|429.96|432.27|429.97|432.07|429.77|26
1735642480000|2024-12-31 10:54:40|448.4|446.1|448.46|446.16|448.59|446.29|448.34|446.04|18
1735574510000|2024-12-30 16:01:50|432.27|429.97|432.13|429.83|432.27|429.97|432.09|429.79|22
1735642490000|2024-12-31 10:54:50|448.43|446.13|448.4|446.1|448.44|446.14|448.39|446.09|7
1735574520000|2024-12-30 16:02:00|432.1|429.8|432.03|429.73|432.14|429.84|432.03|429.73|17
1735574530000|2024-12-30 16:02:10|431.98|429.68|431.98|429.68|431.99|429.69|431.81|429.51|27
1735642500000|2024-12-31 10:55:00|448.39|446.09|448.37|446.07|448.41|446.11|448.35|446.05|10
1735574540000|2024-12-30 16:02:20|431.99|429.69|432.5|430.2|432.51|430.21|431.99|429.69|21
1735642510000|2024-12-31 10:55:10|448.38|446.08|448.4|446.1|448.4|446.1|448.29|445.99|16
1735574550000|2024-12-30 16:02:30|432.52|430.22|432.91|430.61|432.91|430.61|432.52|430.22|12
1735642520000|2024-12-31 10:55:20|448.42|446.12|448.46|446.16|448.54|446.24|448.42|446.12|15
1735574560000|2024-12-30 16:02:40|432.89|430.59|432.66|430.36|432.91|430.61|432.62|430.32|29
1735642530000|2024-12-31 10:55:30|448.44|446.14|448.38|446.08|448.48|446.18|448.34|446.04|15
1735574570000|2024-12-30 16:02:50|432.65|430.35|432.8|430.5|432.84|430.54|432.58|430.28|30
1735642540000|2024-12-31 10:55:40|448.35|446.05|448.32|446.02|448.35|446.05|448.31|446.01|8
1735574580000|2024-12-30 16:03:00|432.81|430.51|432.79|430.49|433.12|430.82|432.67|430.37|31
1735642550000|2024-12-31 10:55:50|448.31|446.01|448.15|445.85|448.31|446.01|448.13|445.83|12
1735574590000|2024-12-30 16:03:10|432.9|430.6|433.11|430.81|433.32|431.02|432.9|430.6|28
1735642560000|2024-12-31 10:56:00|448.12|445.82|448.21|445.91|448.23|445.93|448.12|445.82|20
1735574600000|2024-12-30 16:03:20|433.12|430.82|433.19|430.89|433.37|431.07|433.12|430.82|24
1735642570000|2024-12-31 10:56:10|448.2|445.9|448.15|445.85|448.23|445.93|448.14|445.84|12
1735574610000|2024-12-30 16:03:30|433.21|430.91|432.95|430.65|433.21|430.91|432.77|430.47|32
1735642580000|2024-12-31 10:56:20|448.16|445.86|448.16|445.86|448.2|445.9|448.14|445.84|16
1735574620000|2024-12-30 16:03:40|432.96|430.66|432.97|430.67|433.11|430.81|432.93|430.63|21
1735642590000|2024-12-31 10:56:30|448.17|445.87|448.24|445.94|448.25|445.95|448.17|445.87|11
1735574630000|2024-12-30 16:03:50|432.99|430.69|432.66|430.36|433|430.7|432.63|430.33|25
1735642600000|2024-12-31 10:56:40|448.22|445.92|448.14|445.84|448.24|445.94|448.14|445.84|14
1735574640000|2024-12-30 16:04:00|432.67|430.37|432.6|430.3|432.72|430.42|432.5|430.2|23
1735642610000|2024-12-31 10:56:50|448.13|445.83|448.2|445.9|448.2|445.9|448.13|445.83|12
1735574650000|2024-12-30 16:04:10|432.7|430.4|432.88|430.58|433.04|430.74|432.7|430.4|25
1735642620000|2024-12-31 10:57:00|448.14|445.84|448.22|445.92|448.22|445.92|448.05|445.75|19
1735574660000|2024-12-30 16:04:20|432.81|430.51|432.57|430.27|432.85|430.55|432.54|430.24|31
1735642630000|2024-12-31 10:57:10|448.21|445.91|448.08|445.78|448.21|445.91|448.08|445.78|15
1735574670000|2024-12-30 16:04:30|432.55|430.25|432.59|430.29|432.81|430.51|432.55|430.25|32
1735642640000|2024-12-31 10:57:20|448.09|445.79|448.08|445.78|448.09|445.79|448.04|445.74|22
1735574680000|2024-12-30 16:04:40|432.57|430.27|432.73|430.43|432.73|430.43|432.57|430.27|29
1735642650000|2024-12-31 10:57:30|448.09|445.79|448.05|445.75|448.16|445.86|448.05|445.75|18
1735574690000|2024-12-30 16:04:50|432.84|430.54|432.93|430.63|432.93|430.63|432.84|430.54|17
1735642660000|2024-12-31 10:57:40|448.04|445.74|448.05|445.75|448.05|445.75|448.03|445.73|3
1735574700000|2024-12-30 16:05:00|432.95|430.65|433.22|430.92|433.29|430.99|432.95|430.65|27
1735642670000|2024-12-31 10:57:50|448.02|445.72|447.93|445.63|448.06|445.76|447.92|445.62|16
1735574710000|2024-12-30 16:05:10|433.16|430.86|433.52|431.22|433.61|431.31|433.09|430.79|22
1735642680000|2024-12-31 10:58:00|447.91|445.61|447.81|445.51|447.91|445.61|447.81|445.51|16
1735574720000|2024-12-30 16:05:20|433.53|431.23|433.19|430.89|433.6|431.3|433.19|430.89|29
1735642690000|2024-12-31 10:58:10|447.83|445.53|447.98|445.68|448.02|445.72|447.82|445.52|21
1735574730000|2024-12-30 16:05:30|433.2|430.9|433.62|431.32|433.62|431.32|433.2|430.9|25
1735642700000|2024-12-31 10:58:20|447.96|445.66|447.99|445.69|448|445.7|447.96|445.66|22
1735574740000|2024-12-30 16:05:40|433.64|431.34|434.17|431.87|434.18|431.88|433.64|431.34|31
1735642710000|2024-12-31 10:58:30|448|445.7|448.01|445.71|448.01|445.71|447.97|445.67|17
1735574750000|2024-12-30 16:05:50|434.19|431.89|433.86|431.56|434.22|431.92|433.85|431.55|31
1735642720000|2024-12-31 10:58:40|448.03|445.73|448.03|445.73|448.03|445.73|447.98|445.68|16
1735574760000|2024-12-30 16:06:00|433.87|431.57|434.08|431.78|434.08|431.78|433.81|431.51|31
1735642730000|2024-12-31 10:58:50|448.01|445.71|447.98|445.68|448.02|445.72|447.98|445.68|9
1735574770000|2024-12-30 16:06:10|434.11|431.81|434.42|432.12|434.42|432.12|434.11|431.81|25
1735642740000|2024-12-31 10:59:00|448|445.7|448.01|445.71|448.01|445.71|447.92|445.62|17
1735574780000|2024-12-30 16:06:20|434.41|432.11|434.24|431.94|434.41|432.11|434.08|431.78|32
1735642750000|2024-12-31 10:59:10|448|445.7|447.92|445.62|448|445.7|447.92|445.62|11
1735574790000|2024-12-30 16:06:30|434.22|431.92|433.99|431.69|434.42|432.12|433.99|431.69|32
1735642760000|2024-12-31 10:59:20|447.93|445.63|447.85|445.55|447.93|445.63|447.81|445.51|16
1735574800000|2024-12-30 16:06:40|433.95|431.65|434.2|431.9|434.25|431.95|433.89|431.59|14
1735642770000|2024-12-31 10:59:30|447.86|445.56|447.79|445.49|447.86|445.56|447.76|445.46|21
1735574810000|2024-12-30 16:06:50|434.21|431.91|434.23|431.93|434.23|431.93|434.02|431.72|21
1735642780000|2024-12-31 10:59:40|447.78|445.48|447.91|445.61|447.91|445.61|447.78|445.48|14
1735574820000|2024-12-30 16:07:00|434.18|431.88|433.56|431.26|434.18|431.88|433.56|431.26|28
1735642790000|2024-12-31 10:59:50|447.89|445.59|447.73|445.43|447.89|445.59|447.69|445.39|18
1735574830000|2024-12-30 16:07:10|433.61|431.31|433.65|431.35|433.67|431.37|433.51|431.21|30
1735574840000|2024-12-30 16:07:20|433.66|431.36|434.03|431.73|434.19|431.89|433.66|431.36|28
1735642800000|2024-12-31 11:00:00|447.74|445.44|447.86|445.56|447.91|445.61|447.73|445.43|14
1735574850000|2024-12-30 16:07:30|434.02|431.72|434.13|431.83|434.21|431.91|434.02|431.72|21
1735642810000|2024-12-31 11:00:10|447.92|445.62|447.9|445.6|447.92|445.62|447.86|445.56|8
1735574860000|2024-12-30 16:07:40|434.12|431.82|434.38|432.08|434.38|432.08|434.12|431.82|25
1735642820000|2024-12-31 11:00:20|447.88|445.58|447.87|445.57|447.93|445.63|447.87|445.57|12
1735574870000|2024-12-30 16:07:50|434.36|432.06|434.33|432.03|434.36|432.06|434.33|432.03|2
1735642830000|2024-12-31 11:00:30|447.9|445.6|447.82|445.52|447.91|445.61|447.79|445.49|21
1735574880000|2024-12-30 16:08:00|434.34|432.04|434.34|432.04|434.38|432.08|434.32|432.02|16
1735642840000|2024-12-31 11:00:40|447.81|445.51|447.83|445.53|447.87|445.57|447.81|445.51|16
1735574890000|2024-12-30 16:08:10|434.33|432.03|434.24|431.94|434.38|432.08|434.22|431.92|26
1735642850000|2024-12-31 11:00:50|447.84|445.54|447.84|445.54|447.84|445.54|447.8|445.5|12
1735574900000|2024-12-30 16:08:20|434.2|431.9|434.11|431.81|434.28|431.98|434.11|431.81|31
1735642860000|2024-12-31 11:01:00|447.85|445.55|447.91|445.61|447.93|445.63|447.85|445.55|17
1735574910000|2024-12-30 16:08:30|434.14|431.84|434.08|431.78|434.15|431.85|434|431.7|25
1735642870000|2024-12-31 11:01:10|447.9|445.6|448.19|445.89|448.2|445.9|447.9|445.6|24
1735574920000|2024-12-30 16:08:40|434.09|431.79|434.18|431.88|434.22|431.92|434.03|431.73|15
1735642880000|2024-12-31 11:01:20|448.17|445.87|447.99|445.69|448.18|445.88|447.96|445.66|23
1735574930000|2024-12-30 16:08:50|434.27|431.97|434.37|432.07|434.38|432.08|434.27|431.97|15
1735642890000|2024-12-31 11:01:30|448|445.7|447.98|445.68|448.01|445.71|447.98|445.68|11
1735574940000|2024-12-30 16:09:00|434.36|432.06|434.01|431.71|434.37|432.07|434|431.7|29
1735642900000|2024-12-31 11:01:40|447.99|445.69|448|445.7|448|445.7|447.96|445.66|16
1735574950000|2024-12-30 16:09:10|434.08|431.78|433.99|431.69|434.08|431.78|433.92|431.62|30
1735642910000|2024-12-31 11:01:50|447.98|445.68|448.01|445.71|448.01|445.71|447.93|445.63|17
1735574960000|2024-12-30 16:09:20|434|431.7|433.79|431.49|434.01|431.71|433.79|431.49|24
1735642920000|2024-12-31 11:02:00|448|445.7|447.94|445.64|448.01|445.71|447.92|445.62|22
1735574970000|2024-12-30 16:09:30|433.8|431.5|433.68|431.38|433.88|431.58|433.57|431.27|28
1735642930000|2024-12-31 11:02:10|447.96|445.66|448.05|445.75|448.07|445.77|447.96|445.66|20
1735574980000|2024-12-30 16:09:40|433.69|431.39|433.65|431.35|433.8|431.5|433.65|431.35|29
1735642940000|2024-12-31 11:02:20|448.06|445.76|448.08|445.78|448.11|445.81|448|445.7|17
1735574990000|2024-12-30 16:09:50|433.64|431.34|433.56|431.26|433.65|431.35|433.54|431.24|19
1735642950000|2024-12-31 11:02:30|448.09|445.79|448.15|445.85|448.15|445.85|448.07|445.77|15
1735575000000|2024-12-30 16:10:00|433.57|431.27|433.31|431.01|433.6|431.3|433.24|430.94|27
1735642960000|2024-12-31 11:02:40|448.14|445.84|448.19|445.89|448.24|445.94|448.11|445.81|24
1735575010000|2024-12-30 16:10:10|433.32|431.02|433.58|431.28|433.62|431.32|433.32|431.02|31
1735642970000|2024-12-31 11:02:50|448.18|445.88|448.06|445.76|448.18|445.88|448.04|445.74|24
1735575020000|2024-12-30 16:10:20|433.57|431.27|433.69|431.39|433.73|431.43|433.55|431.25|16
1735642980000|2024-12-31 11:03:00|448.04|445.74|448.02|445.72|448.11|445.81|448.01|445.71|18
1735575030000|2024-12-30 16:10:30|433.72|431.42|433.27|430.97|433.73|431.43|433.27|430.97|24
1735642990000|2024-12-31 11:03:10|448.01|445.71|448.21|445.91|448.22|445.92|448.01|445.71|16
1735575040000|2024-12-30 16:10:40|433.28|430.98|433.16|430.86|433.28|430.98|433|430.7|31
1735643000000|2024-12-31 11:03:20|448.18|445.88|448.28|445.98|448.29|445.99|448.16|445.86|18
1735575050000|2024-12-30 16:10:50|433.15|430.85|432.89|430.59|433.15|430.85|432.81|430.51|25
1735643010000|2024-12-31 11:03:30|448.29|445.99|448.3|446|448.33|446.03|448.27|445.97|17
1735575060000|2024-12-30 16:11:00|433.01|430.71|432.95|430.65|433.01|430.71|432.87|430.57|32
1735643020000|2024-12-31 11:03:40|448.29|445.99|448.27|445.97|448.3|446|448.22|445.92|17
1735575070000|2024-12-30 16:11:10|432.97|430.67|433.05|430.75|433.1|430.8|432.92|430.62|28
1735643030000|2024-12-31 11:03:50|448.26|445.96|448.36|446.06|448.36|446.06|448.26|445.96|19
1735575080000|2024-12-30 16:11:20|433|430.7|433.11|430.81|433.18|430.88|432.98|430.68|29
1735643040000|2024-12-31 11:04:00|448.35|446.05|448.48|446.18|448.5|446.2|448.33|446.03|18
1735575090000|2024-12-30 16:11:30|433.1|430.8|433.1|430.8|433.13|430.83|433|430.7|26
1735643050000|2024-12-31 11:04:10|448.47|446.17|448.45|446.15|448.47|446.17|448.4|446.1|10
1735575100000|2024-12-30 16:11:40|433.08|430.78|432.87|430.57|433.09|430.79|432.87|430.57|26
1735643060000|2024-12-31 11:04:20|448.44|446.14|448.38|446.08|448.44|446.14|448.38|446.08|5
1735575110000|2024-12-30 16:11:50|432.86|430.56|432.79|430.49|432.92|430.62|432.78|430.48|20
1735643070000|2024-12-31 11:04:30|448.42|446.12|448.39|446.09|448.42|446.12|448.39|446.09|8
1735575120000|2024-12-30 16:12:00|432.81|430.51|432.86|430.56|432.91|430.61|432.8|430.5|22
1735643080000|2024-12-31 11:04:40|448.33|446.03|448.23|445.93|448.35|446.05|448.23|445.93|12
1735575130000|2024-12-30 16:12:10|432.85|430.55|432.84|430.54|432.88|430.58|432.76|430.46|29
1735643090000|2024-12-31 11:04:50|448.2|445.9|448.02|445.72|448.2|445.9|448.01|445.71|13
1735575140000|2024-12-30 16:12:20|432.85|430.55|432.86|430.56|432.93|430.63|432.82|430.52|23
1735643100000|2024-12-31 11:05:00|448.03|445.73|448.07|445.77|448.09|445.79|448.03|445.73|12
1735575150000|2024-12-30 16:12:30|432.83|430.53|433.02|430.72|433.05|430.75|432.81|430.51|26
1735643110000|2024-12-31 11:05:10|448.11|445.81|448.36|446.06|448.36|446.06|448.09|445.79|16
1735575160000|2024-12-30 16:12:40|433.01|430.71|432.94|430.64|433.03|430.73|432.83|430.53|25
1735643120000|2024-12-31 11:05:20|448.31|446.01|448.21|445.91|448.32|446.02|448.18|445.88|23
1735575170000|2024-12-30 16:12:50|432.93|430.63|432.97|430.67|432.98|430.68|432.89|430.59|29
1735643130000|2024-12-31 11:05:30|448.22|445.92|448.46|446.16|448.46|446.16|448.21|445.91|19
1735575180000|2024-12-30 16:13:00|432.96|430.66|433.23|430.93|433.28|430.98|432.92|430.62|21
1735643140000|2024-12-31 11:05:40|448.45|446.15|448.42|446.12|448.46|446.16|448.39|446.09|16
1735575190000|2024-12-30 16:13:10|433.29|430.99|433.4|431.1|433.42|431.12|433.29|430.99|6
1735643150000|2024-12-31 11:05:50|448.41|446.11|448.26|445.96|448.41|446.11|448.25|445.95|24
1735575200000|2024-12-30 16:13:20|433.58|431.28|433.62|431.32|433.67|431.37|433.58|431.28|8
1735643160000|2024-12-31 11:06:00|448.24|445.94|448.29|445.99|448.29|445.99|448.23|445.93|26
1735575210000|2024-12-30 16:13:30|433.58|431.28|433.78|431.48|433.83|431.53|433.57|431.27|23
1735643170000|2024-12-31 11:06:10|448.28|445.98|448.51|446.21|448.51|446.21|448.25|445.95|15
1735575220000|2024-12-30 16:13:40|433.8|431.5|433.81|431.51|433.83|431.53|433.74|431.44|17
1735643180000|2024-12-31 11:06:20|448.47|446.17|448.44|446.14|448.49|446.19|448.42|446.12|18
1735575230000|2024-12-30 16:13:50|433.8|431.5|433.6|431.3|433.8|431.5|433.57|431.27|24
1735643190000|2024-12-31 11:06:30|448.49|446.19|448.52|446.22|448.52|446.22|448.48|446.18|6
1735575240000|2024-12-30 16:14:00|433.59|431.29|433.44|431.14|433.59|431.29|433.4|431.1|28
1735643200000|2024-12-31 11:06:40|448.54|446.24|448.62|446.32|448.68|446.38|448.52|446.22|14
1735575250000|2024-12-30 16:14:10|433.42|431.12|433.73|431.43|433.73|431.43|433.42|431.12|26
1735643210000|2024-12-31 11:06:50|448.63|446.33|448.61|446.31|448.67|446.37|448.6|446.3|11
1735575260000|2024-12-30 16:14:20|433.75|431.45|433.74|431.44|433.75|431.45|433.64|431.34|23
1735643220000|2024-12-31 11:07:00|448.62|446.32|448.7|446.4|448.7|446.4|448.62|446.32|13
1735575270000|2024-12-30 16:14:30|433.73|431.43|433.61|431.31|433.74|431.44|433.61|431.31|24
1735575280000|2024-12-30 16:14:40|433.59|431.29|433.56|431.26|433.59|431.29|433.43|431.13|26
1735643230000|2024-12-31 11:07:10|448.68|446.38|448.71|446.41|448.73|446.43|448.58|446.28|12
1735575290000|2024-12-30 16:14:50|433.66|431.36|433.57|431.27|433.74|431.44|433.56|431.26|13
1735643240000|2024-12-31 11:07:20|448.7|446.4|448.69|446.39|448.83|446.53|448.68|446.38|22
1735575300000|2024-12-30 16:15:00|433.58|431.28|433.54|431.24|433.59|431.29|433.49|431.19|22
1735643250000|2024-12-31 11:07:30|448.66|446.36|448.57|446.27|448.66|446.36|448.56|446.26|13
1735575310000|2024-12-30 16:15:10|433.63|431.33|433.42|431.12|433.63|431.33|433.42|431.12|23
1735643260000|2024-12-31 11:07:40|448.55|446.25|448.55|446.25|448.56|446.26|448.53|446.23|9
1735575320000|2024-12-30 16:15:20|433.45|431.15|434.2|431.9|434.22|431.92|433.45|431.15|27
1735643270000|2024-12-31 11:07:50|448.54|446.24|448.51|446.21|448.71|446.41|448.51|446.21|23
1735575330000|2024-12-30 16:15:30|434.21|431.91|434.71|432.41|434.72|432.42|434.21|431.91|27
1735643280000|2024-12-31 11:08:00|448.52|446.22|448.47|446.17|448.53|446.23|448.43|446.13|20
1735575340000|2024-12-30 16:15:40|434.7|432.4|434.92|432.62|434.92|432.62|434.65|432.35|24
1735643290000|2024-12-31 11:08:10|448.48|446.18|448.5|446.2|448.53|446.23|448.48|446.18|18
1735575350000|2024-12-30 16:15:50|434.95|432.65|435.02|432.72|435.17|432.87|434.95|432.65|24
1735643300000|2024-12-31 11:08:20|448.48|446.18|448.43|446.13|448.51|446.21|448.43|446.13|16
1735575360000|2024-12-30 16:16:00|435.03|432.73|434.9|432.6|435.13|432.83|434.89|432.59|29
1735643310000|2024-12-31 11:08:30|448.44|446.14|448.45|446.15|448.46|446.16|448.43|446.13|13
1735575370000|2024-12-30 16:16:10|434.98|432.68|434.88|432.58|435.1|432.8|434.88|432.58|29
1735643320000|2024-12-31 11:08:40|448.44|446.14|448.27|445.97|448.44|446.14|448.26|445.96|9
1735575380000|2024-12-30 16:16:20|434.9|432.6|434.8|432.5|434.9|432.6|434.75|432.45|30
1735643330000|2024-12-31 11:08:50|448.3|446|448.26|445.96|448.3|446|448.25|445.95|7
1735575390000|2024-12-30 16:16:30|434.75|432.45|434.47|432.17|434.77|432.47|434.46|432.16|28
1735643340000|2024-12-31 11:09:00|448.25|445.95|448.25|445.95|448.28|445.98|448.25|445.95|14
1735575400000|2024-12-30 16:16:40|434.4|432.1|434.4|432.1|434.46|432.16|434.28|431.98|30
1735643350000|2024-12-31 11:09:10|448.26|445.96|448.19|445.89|448.27|445.97|448.18|445.88|15
1735575410000|2024-12-30 16:16:50|434.34|432.04|434.37|432.07|434.43|432.13|434.34|432.04|21
1735643360000|2024-12-31 11:09:20|448.18|445.88|448.18|445.88|448.19|445.89|448.18|445.88|3
1735575420000|2024-12-30 16:17:00|434.41|432.11|434.46|432.16|434.46|432.16|434.41|432.11|6
1735643370000|2024-12-31 11:09:30|448.17|445.87|448.11|445.81|448.17|445.87|448.02|445.72|11
1735575430000|2024-12-30 16:17:10|434.58|432.28|434.5|432.2|434.63|432.33|434.47|432.17|14
1735643380000|2024-12-31 11:09:40|448.06|445.76|448.09|445.79|448.1|445.8|448.06|445.76|7
1735575440000|2024-12-30 16:17:20|434.57|432.27|434.51|432.21|434.72|432.42|434.5|432.2|24
1735643390000|2024-12-31 11:09:50|448.05|445.75|448.09|445.79|448.1|445.8|448.04|445.74|10
1735575450000|2024-12-30 16:17:30|434.5|432.2|434.14|431.84|434.5|432.2|434.14|431.84|26
1735575460000|2024-12-30 16:17:40|434.15|431.85|434.27|431.97|434.27|431.97|434.08|431.78|28
1735643400000|2024-12-31 11:10:00|448.1|445.8|448.08|445.78|448.13|445.83|448.06|445.76|20
1735575470000|2024-12-30 16:17:50|434.26|431.96|434.18|431.88|434.28|431.98|434.16|431.86|23
1735643410000|2024-12-31 11:10:10|448.11|445.81|447.94|445.64|448.11|445.81|447.9|445.6|19
1735575480000|2024-12-30 16:18:00|434.21|431.91|434.33|432.03|434.49|432.19|434.2|431.9|22
1735643420000|2024-12-31 11:10:20|447.95|445.65|447.89|445.59|447.97|445.67|447.87|445.57|21
1735575490000|2024-12-30 16:18:10|434.32|432.02|434.27|431.97|434.41|432.11|434.22|431.92|22
1735643430000|2024-12-31 11:10:30|447.88|445.58|447.78|445.48|447.89|445.59|447.76|445.46|20
1735575500000|2024-12-30 16:18:20|434.32|432.02|434.64|432.34|434.64|432.34|434.32|432.02|19
1735643440000|2024-12-31 11:10:40|447.8|445.5|447.76|445.46|447.8|445.5|447.75|445.45|7
1735575510000|2024-12-30 16:18:30|434.76|432.46|435.02|432.72|435.04|432.74|434.76|432.46|24
1735643450000|2024-12-31 11:10:50|447.75|445.45|447.61|445.31|447.76|445.46|447.59|445.29|19
1735575520000|2024-12-30 16:18:40|435.03|432.73|435.1|432.8|435.26|432.96|435.03|432.73|17
1735643460000|2024-12-31 11:11:00|447.59|445.29|447.6|445.3|447.64|445.34|447.56|445.26|16
1735575530000|2024-12-30 16:18:50|435.09|432.79|435.12|432.82|435.13|432.83|435.07|432.77|20
1735643470000|2024-12-31 11:11:10|447.59|445.29|447.6|445.3|447.61|445.31|447.59|445.29|10
1735575540000|2024-12-30 16:19:00|435.13|432.83|435.14|432.84|435.2|432.9|434.99|432.69|22
1735643480000|2024-12-31 11:11:20|447.64|445.34|447.65|445.35|447.7|445.4|447.64|445.34|13
1735575550000|2024-12-30 16:19:10|435.21|432.91|435.27|432.97|435.27|432.97|435.19|432.89|14
1735643490000|2024-12-31 11:11:30|447.69|445.39|447.86|445.56|447.88|445.58|447.69|445.39|19
1735575560000|2024-12-30 16:19:20|435.37|433.07|435.46|433.16|435.56|433.26|435.37|433.07|25
1735643500000|2024-12-31 11:11:40|447.85|445.55|448.03|445.73|448.03|445.73|447.85|445.55|14
1735575570000|2024-12-30 16:19:30|435.44|433.14|435.32|433.02|435.44|433.14|435.26|432.96|22
1735643510000|2024-12-31 11:11:50|448.01|445.71|448.02|445.72|448.05|445.75|448|445.7|15
1735575580000|2024-12-30 16:19:40|435.28|432.98|435.34|433.04|435.35|433.05|435.25|432.95|21
1735643520000|2024-12-31 11:12:00|448.03|445.73|447.94|445.64|448.05|445.75|447.88|445.58|14
1735575590000|2024-12-30 16:19:50|435.33|433.03|435.43|433.13|435.5|433.2|435.29|432.99|29
1735643530000|2024-12-31 11:12:10|447.93|445.63|447.91|445.61|447.93|445.63|447.87|445.57|17
1735575600000|2024-12-30 16:20:00|435.42|433.12|435.45|433.15|435.46|433.16|435.38|433.08|25
1735643540000|2024-12-31 11:12:20|447.88|445.58|447.99|445.69|448|445.7|447.88|445.58|11
1735575610000|2024-12-30 16:20:10|435.46|433.16|435.34|433.04|435.46|433.16|435.32|433.02|20
1735643550000|2024-12-31 11:12:30|447.98|445.68|447.91|445.61|447.99|445.69|447.84|445.54|15
1735575620000|2024-12-30 16:20:20|435.3|433|434.9|432.6|435.34|433.04|434.89|432.59|29
1735643560000|2024-12-31 11:12:40|447.94|445.64|447.94|445.64|448.02|445.72|447.94|445.64|12
1735575630000|2024-12-30 16:20:30|434.89|432.59|434.86|432.56|434.91|432.61|434.72|432.42|25
1735643570000|2024-12-31 11:12:50|447.96|445.66|447.87|445.57|447.98|445.68|447.87|445.57|19
1735575640000|2024-12-30 16:20:40|434.85|432.55|434.74|432.44|434.85|432.55|434.69|432.39|31
1735643580000|2024-12-31 11:13:00|447.85|445.55|447.78|445.48|447.85|445.55|447.77|445.47|15
1735575650000|2024-12-30 16:20:50|434.73|432.43|434.77|432.47|434.81|432.51|434.71|432.41|24
1735643590000|2024-12-31 11:13:10|447.79|445.49|447.79|445.49|447.85|445.55|447.78|445.48|14
1735575660000|2024-12-30 16:21:00|434.83|432.53|434.8|432.5|434.85|432.55|434.76|432.46|23
1735643600000|2024-12-31 11:13:20|447.78|445.48|447.69|445.39|447.78|445.48|447.57|445.27|24
1735575670000|2024-12-30 16:21:10|434.79|432.49|434.69|432.39|434.86|432.56|434.68|432.38|25
1735643610000|2024-12-31 11:13:30|447.71|445.41|447.66|445.36|447.72|445.42|447.64|445.34|8
1735575680000|2024-12-30 16:21:20|434.68|432.38|434.58|432.28|434.68|432.38|434.56|432.26|25
1735643620000|2024-12-31 11:13:40|447.64|445.34|447.59|445.29|447.64|445.34|447.57|445.27|12
1735575690000|2024-12-30 16:21:30|434.57|432.27|434.43|432.13|434.59|432.29|434.42|432.12|24
1735643630000|2024-12-31 11:13:50|447.61|445.31|447.63|445.33|447.65|445.35|447.6|445.3|9
1735575700000|2024-12-30 16:21:40|434.41|432.11|434.02|431.72|434.41|432.11|434.02|431.72|25
1735643640000|2024-12-31 11:14:00|447.62|445.32|447.68|445.38|447.7|445.4|447.62|445.32|12
1735575710000|2024-12-30 16:21:50|434|431.7|433.8|431.5|434|431.7|433.78|431.48|21
1735643650000|2024-12-31 11:14:10|447.69|445.39|447.78|445.48|447.78|445.48|447.69|445.39|14
1735575720000|2024-12-30 16:22:00|433.76|431.46|433.73|431.43|433.85|431.55|433.65|431.35|25
1735643660000|2024-12-31 11:14:20|447.77|445.47|447.92|445.62|447.93|445.63|447.77|445.47|10
1735575730000|2024-12-30 16:22:10|433.81|431.51|433.62|431.32|433.81|431.51|433.57|431.27|31
1735643670000|2024-12-31 11:14:30|447.9|445.6|447.95|445.65|447.95|445.65|447.9|445.6|6
1735575740000|2024-12-30 16:22:20|433.67|431.37|433.61|431.31|433.68|431.38|433.57|431.27|27
1735643680000|2024-12-31 11:14:40|447.98|445.68|448|445.7|448.02|445.72|447.98|445.68|15
1735575750000|2024-12-30 16:22:30|433.64|431.34|433.44|431.14|433.64|431.34|433.37|431.07|29
1735575760000|2024-12-30 16:22:40|433.45|431.15|433.2|430.9|433.47|431.17|433.19|430.89|26
1735643700000|2024-12-31 11:15:00|447.98|445.68|448.12|445.82|448.12|445.82|447.98|445.68|11
1735575770000|2024-12-30 16:22:50|433.18|430.88|433.16|430.86|433.21|430.91|433.1|430.8|16
1735643710000|2024-12-31 11:15:10|448.13|445.83|448.18|445.88|448.18|445.88|448.13|445.83|6
1735575780000|2024-12-30 16:23:00|433.15|430.85|433.14|430.84|433.17|430.87|433.14|430.84|12
1735643720000|2024-12-31 11:15:20|448.19|445.89|448.27|445.97|448.27|445.97|448.16|445.86|9
1735575790000|2024-12-30 16:23:10|433.15|430.85|433.07|430.77|433.15|430.85|433.07|430.77|15
1735643730000|2024-12-31 11:15:30|448.26|445.96|448.32|446.02|448.32|446.02|448.24|445.94|19
1735575800000|2024-12-30 16:23:20|433.01|430.71|433.13|430.83|433.14|430.84|433.01|430.71|20
1735643740000|2024-12-31 11:15:40|448.31|446.01|448.38|446.08|448.4|446.1|448.31|446.01|10
1735575810000|2024-12-30 16:23:30|433.14|430.84|433.14|430.84|433.16|430.86|433.14|430.84|4
1735643760000|2024-12-31 11:16:00|448.44|446.14|448.25|445.95|448.44|446.14|448.25|445.95|14
1735575820000|2024-12-30 16:23:40|433.15|430.85|433.13|430.83|433.17|430.87|433.11|430.81|14
1735643770000|2024-12-31 11:16:10|448.26|445.96|448.25|445.95|448.27|445.97|448.25|445.95|8
1735575830000|2024-12-30 16:23:50|433.14|430.84|433.16|430.86|433.41|431.11|433.12|430.82|20
1735643780000|2024-12-31 11:16:20|448.23|445.93|448.28|445.98|448.34|446.04|448.17|445.87|17
1735575840000|2024-12-30 16:24:00|433.18|430.88|433.22|430.92|433.33|431.03|433.18|430.88|25
1735643790000|2024-12-31 11:16:30|448.32|446.02|448.25|445.95|448.32|446.02|448.25|445.95|5
1735575850000|2024-12-30 16:24:10|433.26|430.96|433.11|430.81|433.31|431.01|433.11|430.81|22
1735643800000|2024-12-31 11:16:40|448.36|446.06|448.34|446.04|448.37|446.07|448.32|446.02|11
1735575860000|2024-12-30 16:24:20|433.14|430.84|433.27|430.97|433.32|431.02|433.09|430.79|20
1735643810000|2024-12-31 11:16:50|448.37|446.07|448.39|446.09|448.42|446.12|448.35|446.05|13
1735575870000|2024-12-30 16:24:30|433.33|431.03|433.23|430.93|433.36|431.06|433.23|430.93|20
1735643820000|2024-12-31 11:17:00|448.4|446.1|448.35|446.05|448.48|446.18|448.35|446.05|16
1735575880000|2024-12-30 16:24:40|433.24|430.94|433.27|430.97|433.27|430.97|433.14|430.84|26
1735643830000|2024-12-31 11:17:10|448.34|446.04|448.3|446|448.39|446.09|448.29|445.99|11
1735575890000|2024-12-30 16:24:50|433.26|430.96|433.2|430.9|433.28|430.98|433.18|430.88|20
1735643840000|2024-12-31 11:17:20|448.29|445.99|448.3|446|448.34|446.04|448.29|445.99|15
1735575900000|2024-12-30 16:25:00|433.18|430.88|433.26|430.96|433.26|430.96|433.18|430.88|11
1735643850000|2024-12-31 11:17:30|448.32|446.02|448.27|445.97|448.32|446.02|448.27|445.97|8
1735575910000|2024-12-30 16:25:10|433.42|431.12|433.52|431.22|433.52|431.22|433.35|431.05|21
1735643860000|2024-12-31 11:17:40|448.25|445.95|448.28|445.98|448.29|445.99|448.25|445.95|4
1735575920000|2024-12-30 16:25:20|433.53|431.23|433.51|431.21|433.55|431.25|433.5|431.2|6
1735643870000|2024-12-31 11:17:50|448.21|445.91|448.2|445.9|448.23|445.93|448.18|445.88|14
1735575930000|2024-12-30 16:25:30|433.52|431.22|433.32|431.02|433.53|431.23|433.26|430.96|20
1735643880000|2024-12-31 11:18:00|448.19|445.89|448.2|445.9|448.24|445.94|448.19|445.89|3
1735575940000|2024-12-30 16:25:40|433.29|430.99|433.45|431.15|433.46|431.16|433.28|430.98|27
1735643890000|2024-12-31 11:18:10|448.18|445.88|448.13|445.83|448.19|445.89|448.13|445.83|8
1735575950000|2024-12-30 16:25:50|433.48|431.18|433.54|431.24|433.55|431.25|433.47|431.17|16
1735643900000|2024-12-31 11:18:20|448.15|445.85|448.14|445.84|448.2|445.9|448.13|445.83|8
1735575960000|2024-12-30 16:26:00|433.53|431.23|433.87|431.57|433.88|431.58|433.5|431.2|13
1735643910000|2024-12-31 11:18:30|448.13|445.83|448.09|445.79|448.13|445.83|448.07|445.77|12
1735575970000|2024-12-30 16:26:10|433.9|431.6|434.12|431.82|434.12|431.82|433.9|431.6|19
1735643920000|2024-12-31 11:18:40|448.1|445.8|447.98|445.68|448.19|445.89|447.92|445.62|18
1735575980000|2024-12-30 16:26:20|434.23|431.93|434.08|431.78|434.3|432|434.05|431.75|19
1735643930000|2024-12-31 11:18:50|447.97|445.67|447.96|445.66|448.02|445.72|447.95|445.65|16
1735575990000|2024-12-30 16:26:30|434.05|431.75|433.78|431.48|434.06|431.76|433.75|431.45|29
1735576000000|2024-12-30 16:26:40|433.81|431.51|433.69|431.39|433.82|431.52|433.63|431.33|22
1735643940000|2024-12-31 11:19:00|447.95|445.65|448.12|445.82|448.12|445.82|447.95|445.65|19
1735576010000|2024-12-30 16:26:50|433.7|431.4|433.98|431.68|434.03|431.73|433.7|431.4|21
1735643950000|2024-12-31 11:19:10|448.1|445.8|448.09|445.79|448.17|445.87|448.08|445.78|16
1735576020000|2024-12-30 16:27:00|433.97|431.67|433.95|431.65|434.03|431.73|433.95|431.65|16
1735643960000|2024-12-31 11:19:20|448.11|445.81|448.15|445.85|448.16|445.86|448.11|445.81|15
1735576040000|2024-12-30 16:27:20|433.96|431.66|433.95|431.65|433.97|431.67|433.95|431.65|4
1735643970000|2024-12-31 11:19:30|448.14|445.84|448.12|445.82|448.16|445.86|448.1|445.8|12
1735576050000|2024-12-30 16:27:30|433.97|431.67|434.06|431.76|434.07|431.77|433.97|431.67|13
1735643980000|2024-12-31 11:19:40|448.11|445.81|448.15|445.85|448.15|445.85|448.09|445.79|9
1735576060000|2024-12-30 16:27:40|434.04|431.74|433.95|431.65|434.04|431.74|433.95|431.65|6
1735643990000|2024-12-31 11:19:50|448.17|445.87|448.14|445.84|448.21|445.91|448.12|445.82|13
1735576100000|2024-12-30 16:28:20|433.71|431.41|433.42|431.12|433.71|431.41|433.41|431.11|5
1735644000000|2024-12-31 11:20:00|448.12|445.82|448.19|445.89|448.23|445.93|448.12|445.82|15
1735576110000|2024-12-30 16:28:30|433.44|431.14|433.53|431.23|433.53|431.23|433.44|431.14|16
1735644010000|2024-12-31 11:20:10|448.24|445.94|448.38|446.08|448.39|446.09|448.24|445.94|12
1735576120000|2024-12-30 16:28:40|433.52|431.22|433.48|431.18|433.52|431.22|433.43|431.13|22
1735644030000|2024-12-31 11:20:30|448.39|446.09|448.43|446.13|448.48|446.18|448.38|446.08|17
1735576130000|2024-12-30 16:28:50|433.49|431.19|433.5|431.2|433.52|431.22|433.44|431.14|17
1735644040000|2024-12-31 11:20:40|448.44|446.14|448.25|445.95|448.44|446.14|448.17|445.87|20
1735576140000|2024-12-30 16:29:00|433.46|431.16|433.52|431.22|433.52|431.22|433.43|431.13|20
1735644050000|2024-12-31 11:20:50|448.24|445.94|448.25|445.95|448.25|445.95|448.24|445.94|6
1735576150000|2024-12-30 16:29:10|433.53|431.23|433.49|431.19|433.53|431.23|433.45|431.15|23
1735644060000|2024-12-31 11:21:00|448.24|445.94|448.23|445.93|448.25|445.95|448.19|445.89|12
1735576160000|2024-12-30 16:29:20|433.47|431.17|433.41|431.11|433.49|431.19|433.41|431.11|13
1735644070000|2024-12-31 11:21:10|448.24|445.94|448.32|446.02|448.34|446.04|448.24|445.94|15
1735576170000|2024-12-30 16:29:30|433.39|431.09|433.39|431.09|433.41|431.11|433.39|431.09|3
1735644080000|2024-12-31 11:21:20|448.33|446.03|448.31|446.01|448.35|446.05|448.31|446.01|14
1735576180000|2024-12-30 16:29:40|433.41|431.11|433.36|431.06|433.41|431.11|433.32|431.02|9
1735644090000|2024-12-31 11:21:30|448.32|446.02|448.38|446.08|448.39|446.09|448.32|446.02|12
1735576190000|2024-12-30 16:29:50|433.37|431.07|433.44|431.14|433.49|431.19|433.36|431.06|17
1735644100000|2024-12-31 11:21:40|448.37|446.07|448.46|446.16|448.46|446.16|448.36|446.06|14
1735576200000|2024-12-30 16:30:00|433.38|431.08|433.41|431.11|433.48|431.18|433.19|430.89|32
1735644110000|2024-12-31 11:21:50|448.45|446.15|448.35|446.05|448.47|446.17|448.33|446.03|14
1735576210000|2024-12-30 16:30:10|433.43|431.13|433.3|431|433.45|431.15|433.22|430.92|20
1735644120000|2024-12-31 11:22:00|448.36|446.06|448.38|446.08|448.38|446.08|448.36|446.06|3
1735576220000|2024-12-30 16:30:20|433.29|430.99|433.5|431.2|433.5|431.2|433.28|430.98|7
1735644130000|2024-12-31 11:22:10|448.37|446.07|448.27|445.97|448.37|446.07|448.24|445.94|9
1735576230000|2024-12-30 16:30:30|433.57|431.27|433.49|431.19|433.71|431.41|433.49|431.19|19
1735644140000|2024-12-31 11:22:20|448.25|445.95|447.95|445.65|448.25|445.95|447.91|445.61|12
1735576240000|2024-12-30 16:30:40|433.48|431.18|433.56|431.26|433.63|431.33|433.48|431.18|20
1735644150000|2024-12-31 11:22:30|447.96|445.66|447.99|445.69|448|445.7|447.96|445.66|11
1735576250000|2024-12-30 16:30:50|433.57|431.27|433.34|431.04|433.57|431.27|433.34|431.04|21
1735644160000|2024-12-31 11:22:40|447.97|445.67|448|445.7|448|445.7|447.97|445.67|5
1735576260000|2024-12-30 16:31:00|433.25|430.95|432.92|430.62|433.25|430.95|432.92|430.62|26
1735644170000|2024-12-31 11:22:50|447.99|445.69|447.99|445.69|448|445.7|447.99|445.69|5
1735576270000|2024-12-30 16:31:10|432.93|430.63|432.74|430.44|432.96|430.66|432.72|430.42|31
1735644180000|2024-12-31 11:23:00|448|445.7|447.99|445.69|448.03|445.73|447.99|445.69|7
1735576280000|2024-12-30 16:31:20|432.77|430.47|432.78|430.48|432.98|430.68|432.77|430.47|26
1735644190000|2024-12-31 11:23:10|448.06|445.76|448.15|445.85|448.17|445.87|448.06|445.76|11
1735576290000|2024-12-30 16:31:30|432.8|430.5|432.76|430.46|432.81|430.51|432.72|430.42|20
1735644200000|2024-12-31 11:23:20|448.2|445.9|448.31|446.01|448.31|446.01|448.17|445.87|7
1735576300000|2024-12-30 16:31:40|432.74|430.44|432.54|430.24|432.8|430.5|432.54|430.24|21
1735644210000|2024-12-31 11:23:30|448.32|446.02|448.38|446.08|448.4|446.1|448.32|446.02|8
1735576310000|2024-12-30 16:31:50|432.53|430.23|432.12|429.82|432.53|430.23|432.1|429.8|27
1735644220000|2024-12-31 11:23:40|448.42|446.12|448.38|446.08|448.42|446.12|448.38|446.08|3
1735576320000|2024-12-30 16:32:00|432.11|429.81|432.02|429.72|432.25|429.95|431.98|429.68|20
1735644230000|2024-12-31 11:23:50|448.37|446.07|448.41|446.11|448.44|446.14|448.37|446.07|6
1735576330000|2024-12-30 16:32:10|431.99|429.69|431.9|429.6|431.99|429.69|431.83|429.53|31
1735644240000|2024-12-31 11:24:00|448.4|446.1|448.29|445.99|448.42|446.12|448.29|445.99|10
1735576340000|2024-12-30 16:32:20|431.89|429.59|432.02|429.72|432.02|429.72|431.89|429.59|9
1735644250000|2024-12-31 11:24:10|448.35|446.05|448.3|446|448.35|446.05|448.22|445.92|14
1735576350000|2024-12-30 16:32:30|432.21|429.91|432.31|430.01|432.36|430.06|432.2|429.9|18
1735644260000|2024-12-31 11:24:20|448.29|445.99|448.27|445.97|448.3|446|448.25|445.95|9
1735576360000|2024-12-30 16:32:40|432.27|429.97|431.95|429.65|432.33|430.03|431.95|429.65|26
1735644270000|2024-12-31 11:24:30|448.26|445.96|448.19|445.89|448.26|445.96|448.14|445.84|13
1735576370000|2024-12-30 16:32:50|431.96|429.66|432.11|429.81|432.17|429.87|431.95|429.65|24
1735644280000|2024-12-31 11:24:40|448.2|445.9|448.17|445.87|448.23|445.93|448.17|445.87|7
1735576380000|2024-12-30 16:33:00|432.14|429.84|432.09|429.79|432.18|429.88|432.01|429.71|16
1735644290000|2024-12-31 11:24:50|448.22|445.92|448.18|445.88|448.22|445.92|448.18|445.88|3
1735576390000|2024-12-30 16:33:10|432.04|429.74|432.18|429.88|432.18|429.88|432.04|429.74|10
1735644310000|2024-12-31 11:25:10|448.16|445.86|448.18|445.88|448.23|445.93|448.13|445.83|15
1735576400000|2024-12-30 16:33:20|432.26|429.96|432.24|429.94|432.27|429.97|432.2|429.9|9
1735644320000|2024-12-31 11:25:20|448.15|445.85|448.16|445.86|448.18|445.88|448.14|445.84|4
1735576410000|2024-12-30 16:33:30|432.21|429.91|432.06|429.76|432.23|429.93|432.06|429.76|17
1735644330000|2024-12-31 11:25:30|448.19|445.89|448.17|445.87|448.2|445.9|448.16|445.86|5
1735576420000|2024-12-30 16:33:40|432.07|429.77|432.05|429.75|432.14|429.84|432.05|429.75|12
1735644340000|2024-12-31 11:25:40|448.21|445.91|448.14|445.84|448.21|445.91|448.12|445.82|7
1735576490000|2024-12-30 16:34:50|431.93|429.63|431.81|429.51|431.93|429.63|431.81|429.51|2
1735644350000|2024-12-31 11:25:50|448.13|445.83|448.13|445.83|448.15|445.85|448.13|445.83|5
1735576500000|2024-12-30 16:35:00|431.63|429.33|431.41|429.11|431.63|429.33|431.2|428.9|13
1735644360000|2024-12-31 11:26:00|448.14|445.84|448.15|445.85|448.18|445.88|448.14|445.84|10
1735576510000|2024-12-30 16:35:10|431.4|429.1|431.45|429.15|431.54|429.24|431.4|429.1|22
1735644370000|2024-12-31 11:26:10|448.17|445.87|448.07|445.77|448.17|445.87|448.07|445.77|6
1735576520000|2024-12-30 16:35:20|431.34|429.04|431.5|429.2|431.52|429.22|431.32|429.02|15
1735644380000|2024-12-31 11:26:20|448.06|445.76|448.02|445.72|448.07|445.77|447.96|445.66|20
1735576530000|2024-12-30 16:35:30|431.46|429.16|431.42|429.12|431.48|429.18|431.41|429.11|9
1735644390000|2024-12-31 11:26:30|448.04|445.74|448.02|445.72|448.04|445.74|447.96|445.66|10
1735576540000|2024-12-30 16:35:40|431.44|429.14|431.24|428.94|431.47|429.17|431.13|428.83|19
1735644400000|2024-12-31 11:26:40|447.97|445.67|447.99|445.69|448|445.7|447.96|445.66|7
1735576550000|2024-12-30 16:35:50|431.25|428.95|431.25|428.95|431.28|428.98|431.24|428.94|8
1735644410000|2024-12-31 11:26:50|448|445.7|448.02|445.72|448.02|445.72|447.98|445.68|8
1735576560000|2024-12-30 16:36:00|431.4|429.1|431.89|429.59|431.96|429.66|431.4|429.1|20
1735644420000|2024-12-31 11:27:00|448.06|445.76|448.06|445.76|448.06|445.76|448.06|445.76|1
1735576570000|2024-12-30 16:36:10|431.84|429.54|432.07|429.77|432.1|429.8|431.84|429.54|15
1735644430000|2024-12-31 11:27:10|448.1|445.8|448.28|445.98|448.28|445.98|448.1|445.8|22
1735576580000|2024-12-30 16:36:20|432.12|429.82|432.51|430.21|432.55|430.25|432.12|429.82|16
1735644440000|2024-12-31 11:27:20|448.29|445.99|448.09|445.79|448.29|445.99|448.09|445.79|16
1735576590000|2024-12-30 16:36:30|432.56|430.26|432.62|430.32|432.63|430.33|432.51|430.21|17
1735644450000|2024-12-31 11:27:30|448.14|445.84|448.09|445.79|448.14|445.84|448.08|445.78|11
1735576600000|2024-12-30 16:36:40|432.61|430.31|432.3|430|432.61|430.31|432.27|429.97|30
1735644460000|2024-12-31 11:27:40|448.08|445.78|447.95|445.65|448.13|445.83|447.94|445.64|19
1735576610000|2024-12-30 16:36:50|432.35|430.05|432.34|430.04|432.41|430.11|432.25|429.95|27
1735644470000|2024-12-31 11:27:50|447.96|445.66|448.1|445.8|448.1|445.8|447.96|445.66|8
1735576620000|2024-12-30 16:37:00|432.3|430|432.3|430|432.43|430.13|432.29|429.99|22
1735644480000|2024-12-31 11:28:00|448.09|445.79|448.22|445.92|448.23|445.93|448.09|445.79|12
1735576630000|2024-12-30 16:37:10|432.32|430.02|432.33|430.03|432.35|430.05|432.26|429.96|24
1735644490000|2024-12-31 11:28:10|448.18|445.88|448.17|445.87|448.25|445.95|448.17|445.87|13
1735576640000|2024-12-30 16:37:20|432.34|430.04|432.12|429.82|432.34|430.04|432.12|429.82|22
1735644500000|2024-12-31 11:28:20|448.16|445.86|448.08|445.78|448.16|445.86|447.99|445.69|16
1735576650000|2024-12-30 16:37:30|432.11|429.81|432.12|429.82|432.2|429.9|432.11|429.81|23
1735644510000|2024-12-31 11:28:30|448.04|445.74|448.07|445.77|448.07|445.77|447.98|445.68|13
1735576660000|2024-12-30 16:37:40|432.1|429.8|432.07|429.77|432.14|429.84|432.02|429.72|23
1735644520000|2024-12-31 11:28:40|448.08|445.78|448.04|445.74|448.09|445.79|448.04|445.74|15
1735576670000|2024-12-30 16:37:50|432.08|429.78|431.99|429.69|432.1|429.8|431.96|429.66|24
1735644530000|2024-12-31 11:28:50|448.06|445.76|447.98|445.68|448.07|445.77|447.98|445.68|10
1735576680000|2024-12-30 16:38:00|432.01|429.71|431.84|429.54|432.02|429.72|431.81|429.51|28
1735644540000|2024-12-31 11:29:00|448.03|445.73|447.98|445.68|448.03|445.73|447.97|445.67|12
1735576690000|2024-12-30 16:38:10|431.82|429.52|431.85|429.55|431.86|429.56|431.78|429.48|13
1735644550000|2024-12-31 11:29:10|447.99|445.69|447.98|445.68|448.01|445.71|447.98|445.68|5
1735576700000|2024-12-30 16:38:20|431.84|429.54|431.87|429.57|431.87|429.57|431.84|429.54|5
1735644560000|2024-12-31 11:29:20|447.97|445.67|447.92|445.62|447.97|445.67|447.88|445.58|18
1735576710000|2024-12-30 16:38:30|431.85|429.55|431.87|429.57|431.87|429.57|431.83|429.53|7
1735644570000|2024-12-31 11:29:30|447.94|445.64|447.84|445.54|447.95|445.65|447.84|445.54|21
1735576720000|2024-12-30 16:38:40|431.86|429.56|432.17|429.87|432.17|429.87|431.82|429.52|15
1735644580000|2024-12-31 11:29:40|447.81|445.51|447.71|445.41|447.81|445.51|447.7|445.4|10
1735576730000|2024-12-30 16:38:50|432.19|429.89|432.23|429.93|432.31|430.01|432.19|429.89|18
1735644590000|2024-12-31 11:29:50|447.72|445.42|447.64|445.34|447.73|445.43|447.64|445.34|14
1735576740000|2024-12-30 16:39:00|432.22|429.92|431.89|429.59|432.25|429.95|431.89|429.59|31
1735576750000|2024-12-30 16:39:10|431.92|429.62|432.22|429.92|432.24|429.94|431.9|429.6|20
1735644600000|2024-12-31 11:30:00|447.63|445.33|447.72|445.42|447.73|445.43|447.63|445.33|18
1735576760000|2024-12-30 16:39:20|432.23|429.93|432.34|430.04|432.43|430.13|432.14|429.84|28
1735644620000|2024-12-31 11:30:20|447.68|445.38|447.72|445.42|447.77|445.47|447.68|445.38|13
1735576770000|2024-12-30 16:39:30|432.35|430.05|432.15|429.85|432.36|430.06|432.11|429.81|22
1735644630000|2024-12-31 11:30:30|447.7|445.4|447.8|445.5|447.83|445.53|447.69|445.39|12
1735576780000|2024-12-30 16:39:40|432.14|429.84|432.07|429.77|432.16|429.86|432.02|429.72|27
1735644640000|2024-12-31 11:30:40|447.87|445.57|447.89|445.59|447.95|445.65|447.78|445.48|10
1735576790000|2024-12-30 16:39:50|432.06|429.76|432.09|429.79|432.09|429.79|432.01|429.71|19
1735644650000|2024-12-31 11:30:50|447.97|445.67|447.96|445.66|448.01|445.71|447.94|445.64|15
1735576800000|2024-12-30 16:40:00|432.04|429.74|432.09|429.79|432.09|429.79|432.02|429.72|26
1735644660000|2024-12-31 11:31:00|448.03|445.73|448.1|445.8|448.1|445.8|448.03|445.73|15
1735576810000|2024-12-30 16:40:10|432.18|429.88|432.26|429.96|432.26|429.96|432.1|429.8|21
1735644670000|2024-12-31 11:31:10|448.11|445.81|448.06|445.76|448.17|445.87|448.02|445.72|23
1735576820000|2024-12-30 16:40:20|432.21|429.91|432|429.7|432.26|429.96|432|429.7|28
1735644680000|2024-12-31 11:31:20|448.07|445.77|447.99|445.69|448.11|445.81|447.99|445.69|21
1735576830000|2024-12-30 16:40:30|431.98|429.68|432|429.7|432.01|429.71|431.86|429.56|24
1735644690000|2024-12-31 11:31:30|448|445.7|448.08|445.78|448.09|445.79|448|445.7|19
1735576840000|2024-12-30 16:40:40|432.02|429.72|431.95|429.65|432.08|429.78|431.9|429.6|24
1735644700000|2024-12-31 11:31:40|448.09|445.79|448.2|445.9|448.2|445.9|448.09|445.79|10
1735576850000|2024-12-30 16:40:50|431.97|429.67|432.22|429.92|432.26|429.96|431.97|429.67|15
1735644710000|2024-12-31 11:31:50|448.21|445.91|448.21|445.91|448.21|445.91|448.2|445.9|5
1735576860000|2024-12-30 16:41:00|432.21|429.91|431.94|429.64|432.25|429.95|431.94|429.64|25
1735644720000|2024-12-31 11:32:00|448.23|445.93|448.24|445.94|448.31|446.01|448.22|445.92|14
1735576870000|2024-12-30 16:41:10|431.95|429.65|431.88|429.58|431.95|429.65|431.85|429.55|24
1735644730000|2024-12-31 11:32:10|448.23|445.93|448.23|445.93|448.3|446|448.22|445.92|14
1735576880000|2024-12-30 16:41:20|431.9|429.6|431.91|429.61|431.92|429.62|431.85|429.55|19
1735644740000|2024-12-31 11:32:20|448.07|445.77|447.89|445.59|448.08|445.78|447.82|445.52|24
1735576890000|2024-12-30 16:41:30|431.92|429.62|432.31|430.01|432.35|430.05|431.92|429.62|8
1735644750000|2024-12-31 11:32:30|447.9|445.6|447.82|445.52|447.9|445.6|447.82|445.52|16
1735576900000|2024-12-30 16:41:40|432.29|429.99|432.3|430|432.37|430.07|432.21|429.91|19
1735644760000|2024-12-31 11:32:40|447.83|445.53|447.82|445.52|447.83|445.53|447.82|445.52|4
1735576910000|2024-12-30 16:41:50|432.31|430.01|432.41|430.11|432.45|430.15|432.31|430.01|23
1735644770000|2024-12-31 11:32:50|447.83|445.53|447.82|445.52|447.83|445.53|447.81|445.51|7
1735576920000|2024-12-30 16:42:00|432.43|430.13|432.22|429.92|432.43|430.13|432.2|429.9|25
1735644780000|2024-12-31 11:33:00|447.84|445.54|447.59|445.29|447.84|445.54|447.58|445.28|17
1735576930000|2024-12-30 16:42:10|432.23|429.93|432.31|430.01|432.31|430.01|432.23|429.93|23
1735644790000|2024-12-31 11:33:10|447.6|445.3|447.6|445.3|447.61|445.31|447.59|445.29|15
1735576940000|2024-12-30 16:42:20|432.37|430.07|432.42|430.12|432.58|430.28|432.37|430.07|19
1735644800000|2024-12-31 11:33:20|447.61|445.31|447.74|445.44|447.74|445.44|447.61|445.31|30
1735576950000|2024-12-30 16:42:30|432.43|430.13|432.45|430.15|432.48|430.18|432.28|429.98|21
1735603200000|2024-12-31 00:00:00|444.38|442.08|444.16|441.86|444.48|442.18|444.16|441.86|17
1735644810000|2024-12-31 11:33:30|447.73|445.43|447.71|445.41|447.74|445.44|447.64|445.34|20
1735576960000|2024-12-30 16:42:40|432.5|430.2|432.54|430.24|432.61|430.31|432.48|430.18|20
1735644820000|2024-12-31 11:33:40|447.72|445.42|447.74|445.44|447.84|445.54|447.71|445.41|12
1735576970000|2024-12-30 16:42:50|432.55|430.25|432.62|430.32|432.62|430.32|432.55|430.25|17
1735603210000|2024-12-31 00:00:10|444.18|441.88|444.42|442.12|444.42|442.12|444.14|441.84|22
1735644830000|2024-12-31 11:33:50|447.75|445.45|447.76|445.46|447.76|445.46|447.74|445.44|4
1735576980000|2024-12-30 16:43:00|432.7|430.4|432.93|430.63|432.93|430.63|432.7|430.4|15
1735576990000|2024-12-30 16:43:10|432.94|430.64|432.85|430.55|432.95|430.65|432.85|430.55|14
1735644840000|2024-12-31 11:34:00|447.75|445.45|447.76|445.46|447.81|445.51|447.69|445.39|24
1735603220000|2024-12-31 00:00:20|444.44|442.14|444.37|442.07|444.44|442.14|444.31|442.01|23
1735577000000|2024-12-30 16:43:20|432.84|430.54|432.93|430.63|432.93|430.63|432.76|430.46|22
1735644850000|2024-12-31 11:34:10|447.77|445.47|447.69|445.39|447.78|445.48|447.58|445.28|16
1735577010000|2024-12-30 16:43:30|432.91|430.61|433.08|430.78|433.12|430.82|432.88|430.58|13
1735603230000|2024-12-31 00:00:30|444.39|442.09|444.37|442.07|444.4|442.1|444.34|442.04|16
1735644860000|2024-12-31 11:34:20|447.64|445.34|447.67|445.37|447.7|445.4|447.61|445.31|21
1735577020000|2024-12-30 16:43:40|433.05|430.75|433.21|430.91|433.25|430.95|433.05|430.75|17
1735644870000|2024-12-31 11:34:30|447.68|445.38|447.64|445.34|447.71|445.41|447.62|445.32|16
1735603240000|2024-12-31 00:00:40|444.36|442.06|444.24|441.94|444.47|442.17|444.24|441.94|16
1735577030000|2024-12-30 16:43:50|433.22|430.92|433.23|430.93|433.25|430.95|433.2|430.9|7
1735644880000|2024-12-31 11:34:40|447.61|445.31|447.29|444.99|447.61|445.31|447.28|444.98|16
1735577040000|2024-12-30 16:44:00|433.22|430.92|433.17|430.87|433.24|430.94|433.1|430.8|27
1735644890000|2024-12-31 11:34:50|447.28|444.98|447.34|445.04|447.34|445.04|447.28|444.98|16
1735603250000|2024-12-31 00:00:50|444.25|441.95|444.12|441.82|444.25|441.95|444.12|441.82|14
1735577050000|2024-12-30 16:44:10|433.2|430.9|433.25|430.95|433.25|430.95|433.18|430.88|23
1735644900000|2024-12-31 11:35:00|447.33|445.03|447.25|444.95|447.33|445.03|447.23|444.93|15
1735603260000|2024-12-31 00:01:00|444.11|441.81|443.91|441.61|444.12|441.82|443.85|441.55|21
1735577060000|2024-12-30 16:44:20|433.21|430.91|433.13|430.83|433.25|430.95|433.08|430.78|21
1735644910000|2024-12-31 11:35:10|447.24|444.94|447.48|445.18|447.48|445.18|447.24|444.94|25
1735577070000|2024-12-30 16:44:30|433.14|430.84|433.13|430.83|433.14|430.84|433.06|430.76|19
1735603270000|2024-12-31 00:01:10|443.9|441.6|443.86|441.56|443.9|441.6|443.75|441.45|21
1735644920000|2024-12-31 11:35:20|447.47|445.17|447.47|445.17|447.49|445.19|447.46|445.16|11
1735577080000|2024-12-30 16:44:40|433.14|430.84|433.25|430.95|433.25|430.95|433.13|430.83|17
1735603280000|2024-12-31 00:01:20|443.84|441.54|443.76|441.46|443.9|441.6|443.76|441.46|19
1735644930000|2024-12-31 11:35:30|447.48|445.18|447.58|445.28|447.59|445.29|447.46|445.16|27
1735577090000|2024-12-30 16:44:50|433.2|430.9|433.06|430.76|433.3|431|433.05|430.75|22
1735603290000|2024-12-31 00:01:30|443.75|441.45|443.55|441.25|443.76|441.46|443.55|441.25|20
1735644940000|2024-12-31 11:35:40|447.6|445.3|447.59|445.29|447.62|445.32|447.51|445.21|28
1735577100000|2024-12-30 16:45:00|433.03|430.73|433.07|430.77|433.14|430.84|433|430.7|29
1735644950000|2024-12-31 11:35:50|447.6|445.3|447.78|445.48|447.78|445.48|447.59|445.29|24
1735603300000|2024-12-31 00:01:40|443.54|441.24|443.48|441.18|443.54|441.24|443.43|441.13|25
1735577110000|2024-12-30 16:45:10|433.08|430.78|433.12|430.82|433.14|430.84|433|430.7|22
1735644960000|2024-12-31 11:36:00|447.75|445.45|447.81|445.51|447.84|445.54|447.75|445.45|17
1735603310000|2024-12-31 00:01:50|443.46|441.16|443.46|441.16|443.69|441.39|443.44|441.14|16
1735577120000|2024-12-30 16:45:20|433.14|430.84|432.95|430.65|433.14|430.84|432.95|430.65|24
1735644970000|2024-12-31 11:36:10|447.83|445.53|447.8|445.5|447.9|445.6|447.77|445.47|23
1735577130000|2024-12-30 16:45:30|432.92|430.62|433|430.7|433.09|430.79|432.92|430.62|27
1735603320000|2024-12-31 00:02:00|443.48|441.18|443.77|441.47|443.87|441.57|443.46|441.16|22
1735644980000|2024-12-31 11:36:20|447.81|445.51|447.78|445.48|447.83|445.53|447.76|445.46|18
1735577140000|2024-12-30 16:45:40|432.99|430.69|433.25|430.95|433.31|431.01|432.92|430.62|27
1735603330000|2024-12-31 00:02:10|443.78|441.48|443.62|441.32|443.84|441.54|443.54|441.24|22
1735644990000|2024-12-31 11:36:30|447.79|445.49|447.7|445.4|447.79|445.49|447.7|445.4|14
1735577150000|2024-12-30 16:45:50|433.23|430.93|433.22|430.92|433.25|430.95|433.2|430.9|18
1735645000000|2024-12-31 11:36:40|447.72|445.42|447.74|445.44|447.76|445.46|447.71|445.41|11
1735603340000|2024-12-31 00:02:20|443.69|441.39|443.72|441.42|443.81|441.51|443.69|441.39|17
1735577160000|2024-12-30 16:46:00|433.2|430.9|433.16|430.86|433.3|431|433.13|430.83|23
1735645010000|2024-12-31 11:36:50|447.76|445.46|447.76|445.46|447.78|445.48|447.75|445.45|11
1735603350000|2024-12-31 00:02:30|443.78|441.48|443.82|441.52|443.87|441.57|443.78|441.48|23
1735577170000|2024-12-30 16:46:10|433.19|430.89|433.25|430.95|433.3|431|433.15|430.85|21
1735645020000|2024-12-31 11:37:00|447.75|445.45|447.59|445.29|447.75|445.45|447.54|445.24|14
1735577180000|2024-12-30 16:46:20|433.22|430.92|432.98|430.68|433.22|430.92|432.98|430.68|24
1735603360000|2024-12-31 00:02:40|443.8|441.5|443.94|441.64|443.97|441.67|443.79|441.49|25
1735645030000|2024-12-31 11:37:10|447.58|445.28|447.57|445.27|447.62|445.32|447.56|445.26|14
1735577190000|2024-12-30 16:46:30|432.97|430.67|432.84|430.54|433.22|430.92|432.84|430.54|30
1735645040000|2024-12-31 11:37:20|447.58|445.28|447.57|445.27|447.61|445.31|447.5|445.2|17
1735603370000|2024-12-31 00:02:50|443.95|441.65|444.14|441.84|444.22|441.92|443.95|441.65|22
1735577200000|2024-12-30 16:46:40|432.87|430.57|432.92|430.62|433.02|430.72|432.85|430.55|23
1735645050000|2024-12-31 11:37:30|447.58|445.28|447.59|445.29|447.6|445.3|447.57|445.27|15
1735603380000|2024-12-31 00:03:00|444.13|441.83|443.95|441.65|444.18|441.88|443.95|441.65|21
1735577210000|2024-12-30 16:46:50|432.91|430.61|432.99|430.69|433.15|430.85|432.91|430.61|13
1735645060000|2024-12-31 11:37:40|447.6|445.3|447.85|445.55|447.85|445.55|447.58|445.28|21
1735603390000|2024-12-31 00:03:10|443.87|441.57|443.88|441.58|444|441.7|443.85|441.55|18
1735577220000|2024-12-30 16:47:00|432.96|430.66|432.84|430.54|432.96|430.66|432.77|430.47|27
1735645070000|2024-12-31 11:37:50|447.86|445.56|448.08|445.78|448.14|445.84|447.86|445.56|18
1735577230000|2024-12-30 16:47:10|432.85|430.55|432.82|430.52|433.07|430.77|432.82|430.52|30
1735603400000|2024-12-31 00:03:20|443.89|441.59|443.97|441.67|444.06|441.76|443.89|441.59|19
1735645080000|2024-12-31 11:38:00|448.04|445.74|448.01|445.71|448.06|445.76|447.97|445.67|18
1735577240000|2024-12-30 16:47:20|432.85|430.55|432.93|430.63|433.06|430.76|432.85|430.55|26
1735603410000|2024-12-31 00:03:30|443.95|441.65|443.75|441.45|443.95|441.65|443.51|441.21|17
1735645090000|2024-12-31 11:38:10|447.91|445.61|448.02|445.72|448.02|445.72|447.91|445.61|7
1735577250000|2024-12-30 16:47:30|432.9|430.6|432.94|430.64|432.98|430.68|432.88|430.58|22
1735645100000|2024-12-31 11:38:20|448.06|445.76|448.08|445.78|448.11|445.81|448.03|445.73|13
1735603420000|2024-12-31 00:03:40|443.76|441.46|443.68|441.38|443.76|441.46|443.68|441.38|20
1735577260000|2024-12-30 16:47:40|432.95|430.65|432.96|430.66|432.98|430.68|432.9|430.6|19
1735645110000|2024-12-31 11:38:30|448.06|445.76|448.09|445.79|448.09|445.79|448.01|445.71|16
1735603430000|2024-12-31 00:03:50|443.67|441.37|443.29|440.99|443.69|441.39|443.25|440.95|21
1735577270000|2024-12-30 16:47:50|432.98|430.68|432.96|430.66|432.98|430.68|432.88|430.58|22
1735645120000|2024-12-31 11:38:40|448.08|445.78|448.08|445.78|448.14|445.84|448.07|445.77|9
1735577280000|2024-12-30 16:48:00|432.95|430.65|432.83|430.53|433.06|430.76|432.83|430.53|19
1735603440000|2024-12-31 00:04:00|443.28|440.98|443.3|441|443.32|441.02|443.25|440.95|24
1735645130000|2024-12-31 11:38:50|448.09|445.79|448.08|445.78|448.11|445.81|448.05|445.75|17
1735577290000|2024-12-30 16:48:10|432.82|430.52|432.62|430.32|432.9|430.6|432.6|430.3|23
1735603450000|2024-12-31 00:04:10|443.31|441.01|443.31|441.01|443.32|441.02|443.23|440.93|24
1735645140000|2024-12-31 11:39:00|448.12|445.82|448|445.7|448.15|445.85|448|445.7|19
1735577300000|2024-12-30 16:48:20|432.6|430.3|432.27|429.97|432.71|430.41|432.27|429.97|29
1735645150000|2024-12-31 11:39:10|447.96|445.66|448.12|445.82|448.12|445.82|447.93|445.63|19
1735603460000|2024-12-31 00:04:20|443.32|441.02|443.38|441.08|443.45|441.15|443.27|440.97|23
1735577310000|2024-12-30 16:48:30|432.28|429.98|432.29|429.99|432.38|430.08|432.24|429.94|27
1735645160000|2024-12-31 11:39:20|448.13|445.83|448.06|445.76|448.13|445.83|448.05|445.75|8
1735603470000|2024-12-31 00:04:30|443.37|441.07|443.16|440.86|443.37|441.07|443.15|440.85|15
1735577320000|2024-12-30 16:48:40|432.28|429.98|432.16|429.86|432.28|429.98|432.08|429.78|25
1735645170000|2024-12-31 11:39:30|448.07|445.77|448.07|445.77|448.07|445.77|448.06|445.76|3
1735603480000|2024-12-31 00:04:40|443.12|440.82|443.12|440.82|443.26|440.96|443.04|440.74|23
1735577330000|2024-12-30 16:48:50|432.19|429.89|431.95|429.65|432.19|429.89|431.93|429.63|29
1735645180000|2024-12-31 11:39:40|448.09|445.79|448.24|445.94|448.24|445.94|448.09|445.79|15
1735603490000|2024-12-31 00:04:50|443.1|440.8|443.28|440.98|443.28|440.98|443.1|440.8|22
1735577340000|2024-12-30 16:49:00|431.92|429.62|431.85|429.55|431.99|429.69|431.77|429.47|32
1735645190000|2024-12-31 11:39:50|448.22|445.92|448.14|445.84|448.25|445.95|448.13|445.83|9
1735577350000|2024-12-30 16:49:10|431.83|429.53|431.98|429.68|432|429.7|431.82|429.52|13
1735645200000|2024-12-31 11:40:00|448.12|445.82|448.14|445.84|448.14|445.84|448.08|445.78|12
1735603500000|2024-12-31 00:05:00|443.43|441.13|443.35|441.05|443.43|441.13|443.34|441.04|19
1735577360000|2024-12-30 16:49:20|431.95|429.65|431.88|429.58|431.97|429.67|431.88|429.58|20
1735645210000|2024-12-31 11:40:10|448.16|445.86|448.12|445.82|448.16|445.86|448.1|445.8|8
1735603510000|2024-12-31 00:05:10|443.34|441.04|443.33|441.03|443.56|441.26|443.33|441.03|28
1735577370000|2024-12-30 16:49:30|431.89|429.59|431.77|429.47|431.9|429.6|431.77|429.47|24
1735645220000|2024-12-31 11:40:20|448.14|445.84|448.16|445.86|448.18|445.88|448.12|445.82|13
1735603520000|2024-12-31 00:05:20|443.29|440.99|443.49|441.19|443.53|441.23|443.26|440.96|23
1735577380000|2024-12-30 16:49:40|431.75|429.45|431.49|429.19|431.75|429.45|431.48|429.18|19
1735645230000|2024-12-31 11:40:30|448.17|445.87|448.14|445.84|448.19|445.89|448.14|445.84|15
1735603530000|2024-12-31 00:05:30|443.45|441.15|443.33|441.03|443.45|441.15|443.31|441.01|13
1735577390000|2024-12-30 16:49:50|431.48|429.18|431.54|429.24|431.56|429.26|431.42|429.12|30
1735645240000|2024-12-31 11:40:40|448.17|445.87|448.61|446.31|448.72|446.42|448.14|445.84|20
1735603540000|2024-12-31 00:05:40|443.35|441.05|443.14|440.84|443.37|441.07|443.12|440.82|20
1735645250000|2024-12-31 11:40:50|448.6|446.3|448.58|446.28|448.61|446.31|448.56|446.26|12
1735577400000|2024-12-30 16:50:00|431.55|429.25|431.32|429.02|431.58|429.28|431.29|428.99|26
1735603550000|2024-12-31 00:05:50|443.13|440.83|443.33|441.03|443.35|441.05|443.13|440.83|15
1735645260000|2024-12-31 11:41:00|448.59|446.29|448.61|446.31|448.63|446.33|448.56|446.26|12
1735577410000|2024-12-30 16:50:10|431.31|429.01|431.33|429.03|431.37|429.07|431.31|429.01|18
1735603560000|2024-12-31 00:06:00|443.34|441.04|443.46|441.16|443.48|441.18|443.25|440.95|23
1735645270000|2024-12-31 11:41:10|448.6|446.3|448.62|446.32|448.69|446.39|448.53|446.23|22
1735577420000|2024-12-30 16:50:20|431.35|429.05|431.86|429.56|431.86|429.56|431.35|429.05|18
1735603570000|2024-12-31 00:06:10|443.49|441.19|443.62|441.32|443.68|441.38|443.49|441.19|23
1735645280000|2024-12-31 11:41:20|448.65|446.35|448.77|446.47|448.77|446.47|448.65|446.35|10
1735577430000|2024-12-30 16:50:30|431.85|429.55|432.11|429.81|432.25|429.95|431.85|429.55|28
1735603580000|2024-12-31 00:06:20|443.63|441.33|443.52|441.22|443.69|441.39|443.52|441.22|19
1735645290000|2024-12-31 11:41:30|448.75|446.45|448.72|446.42|448.78|446.48|448.7|446.4|14
1735577440000|2024-12-30 16:50:40|432.13|429.83|432.66|430.36|432.66|430.36|432.1|429.8|23
1735603590000|2024-12-31 00:06:30|443.53|441.23|443.25|440.95|443.53|441.23|443.25|440.95|17
1735645300000|2024-12-31 11:41:40|448.73|446.43|448.75|446.45|448.76|446.46|448.72|446.42|7
1735577450000|2024-12-30 16:50:50|432.69|430.39|432.66|430.36|432.83|430.53|432.66|430.36|13
1735603600000|2024-12-31 00:06:40|443.22|440.92|443.16|440.86|443.22|440.92|443.16|440.86|12
1735645310000|2024-12-31 11:41:50|448.71|446.41|448.66|446.36|448.71|446.41|448.62|446.32|8
1735577470000|2024-12-30 16:51:10|432.74|430.44|432.88|430.58|432.91|430.61|432.74|430.44|8
1735645320000|2024-12-31 11:42:00|448.68|446.38|448.88|446.58|448.89|446.59|448.68|446.38|11
1735603610000|2024-12-31 00:06:50|443.18|440.88|443.2|440.9|443.24|440.94|443.17|440.87|12
1735577480000|2024-12-30 16:51:20|432.85|430.55|433.02|430.72|433.08|430.78|432.82|430.52|24
1735645330000|2024-12-31 11:42:10|448.91|446.61|448.9|446.6|448.91|446.61|448.87|446.57|11
1735603620000|2024-12-31 00:07:00|443.19|440.89|443.49|441.19|443.51|441.21|443.19|440.89|15
1735577490000|2024-12-30 16:51:30|433.17|430.87|433.16|430.86|433.25|430.95|433.16|430.86|13
1735645340000|2024-12-31 11:42:20|448.89|446.59|448.93|446.63|448.96|446.66|448.89|446.59|7
1735603630000|2024-12-31 00:07:10|443.5|441.2|443.63|441.33|443.69|441.39|443.43|441.13|20
1735577500000|2024-12-30 16:51:40|432.93|430.63|432.8|430.5|432.93|430.63|432.8|430.5|2
1735645350000|2024-12-31 11:42:30|448.89|446.59|448.77|446.47|448.89|446.59|448.77|446.47|14
1735577510000|2024-12-30 16:51:50|432.84|430.54|432.71|430.41|432.84|430.54|432.63|430.33|25
1735603640000|2024-12-31 00:07:20|443.64|441.34|444|441.7|444.02|441.72|443.64|441.34|25
1735645360000|2024-12-31 11:42:40|448.78|446.48|448.74|446.44|448.78|446.48|448.7|446.4|12
1735577520000|2024-12-30 16:52:00|432.73|430.43|432.92|430.62|432.97|430.67|432.72|430.42|23
1735603650000|2024-12-31 00:07:30|443.98|441.68|443.86|441.56|444|441.7|443.79|441.49|22
1735645370000|2024-12-31 11:42:50|448.72|446.42|448.59|446.29|448.72|446.42|448.59|446.29|16
1735577530000|2024-12-30 16:52:10|432.9|430.6|433.11|430.81|433.19|430.89|432.9|430.6|26
1735603660000|2024-12-31 00:07:40|443.87|441.57|443.87|441.57|443.89|441.59|443.8|441.5|22
1735645380000|2024-12-31 11:43:00|448.6|446.3|448.59|446.29|448.65|446.35|448.59|446.29|17
1735577540000|2024-12-30 16:52:20|433.15|430.85|433.05|430.75|433.3|431|433.05|430.75|24
1735603670000|2024-12-31 00:07:50|443.88|441.58|443.9|441.6|443.9|441.6|443.83|441.53|9
1735645390000|2024-12-31 11:43:10|448.6|446.3|448.61|446.31|448.63|446.33|448.58|446.28|11
1735577550000|2024-12-30 16:52:30|433.14|430.84|433.27|430.97|433.42|431.12|433.14|430.84|29
1735603680000|2024-12-31 00:08:00|443.97|441.67|443.9|441.6|444|441.7|443.9|441.6|9
1735645400000|2024-12-31 11:43:20|448.63|446.33|448.56|446.26|448.63|446.33|448.51|446.21|22
1735577560000|2024-12-30 16:52:40|433.29|430.99|433.32|431.02|433.36|431.06|433.24|430.94|32
1735645410000|2024-12-31 11:43:30|448.55|446.25|448.56|446.26|448.6|446.3|448.54|446.24|9
1735603690000|2024-12-31 00:08:10|443.89|441.59|443.87|441.57|443.93|441.63|443.85|441.55|21
1735577570000|2024-12-30 16:52:50|433.28|430.98|433.39|431.09|433.42|431.12|433.28|430.98|27
1735645420000|2024-12-31 11:43:40|448.57|446.27|448.58|446.28|448.63|446.33|448.55|446.25|16
1735603700000|2024-12-31 00:08:20|443.86|441.56|443.91|441.61|443.92|441.62|443.86|441.56|15
1735577580000|2024-12-30 16:53:00|433.42|431.12|433.18|430.88|433.48|431.18|433.18|430.88|25
1735645430000|2024-12-31 11:43:50|448.55|446.25|448.29|445.99|448.56|446.26|448.26|445.96|14
1735603710000|2024-12-31 00:08:30|443.9|441.6|443.77|441.47|443.91|441.61|443.77|441.47|17
1735577590000|2024-12-30 16:53:10|433.17|430.87|433.44|431.14|433.47|431.17|433.16|430.86|21
1735645440000|2024-12-31 11:44:00|448.3|446|448.34|446.04|448.36|446.06|448.3|446|16
1735603720000|2024-12-31 00:08:40|443.76|441.46|443.45|441.15|443.76|441.46|443.45|441.15|22
1735577600000|2024-12-30 16:53:20|433.41|431.11|433.48|431.18|433.48|431.18|433.37|431.07|22
1735645450000|2024-12-31 11:44:10|448.35|446.05|448.25|445.95|448.37|446.07|448.21|445.91|21
1735603730000|2024-12-31 00:08:50|443.4|441.1|443.25|440.95|443.4|441.1|443.18|440.88|16
1735577610000|2024-12-30 16:53:30|433.43|431.13|433.47|431.17|433.55|431.25|433.4|431.1|15
1735645460000|2024-12-31 11:44:20|448.27|445.97|448.24|445.94|448.27|445.97|448.22|445.92|11
1735603740000|2024-12-31 00:09:00|443.36|441.06|443.44|441.14|443.45|441.15|443.24|440.94|28
1735577620000|2024-12-30 16:53:40|433.43|431.13|433.45|431.15|433.48|431.18|433.39|431.09|17
1735645470000|2024-12-31 11:44:30|448.23|445.93|448.22|445.92|448.24|445.94|448.2|445.9|15
1735603750000|2024-12-31 00:09:10|443.42|441.12|443.26|440.96|443.44|441.14|443.26|440.96|22
1735577630000|2024-12-30 16:53:50|433.44|431.14|433.52|431.22|433.59|431.29|433.44|431.14|26
1735645480000|2024-12-31 11:44:40|448.23|445.93|448.23|445.93|448.26|445.96|448.22|445.92|12
1735603760000|2024-12-31 00:09:20|443.27|440.97|443.35|441.05|443.35|441.05|443.19|440.89|17
1735577640000|2024-12-30 16:54:00|433.46|431.16|433.3|431|433.67|431.37|433.27|430.97|33
1735645490000|2024-12-31 11:44:50|448.24|445.94|448.24|445.94|448.25|445.95|448.23|445.93|7
1735577650000|2024-12-30 16:54:10|433.29|430.99|433.13|430.83|433.31|431.01|433.13|430.83|27
1735603770000|2024-12-31 00:09:30|443.4|441.1|443.4|441.1|443.42|441.12|443.32|441.02|19
1735645500000|2024-12-31 11:45:00|448.23|445.93|448.39|446.09|448.4|446.1|448.23|445.93|21
1735577660000|2024-12-30 16:54:20|433.14|430.84|433.16|430.86|433.2|430.9|433.12|430.82|23
1735603780000|2024-12-31 00:09:40|443.41|441.11|443.66|441.36|443.67|441.37|443.41|441.11|19
1735645510000|2024-12-31 11:45:10|448.4|446.1|448.48|446.18|448.48|446.18|448.36|446.06|18
1735577670000|2024-12-30 16:54:30|433.13|430.83|433.13|430.83|433.21|430.91|433.12|430.82|30
1735603790000|2024-12-31 00:09:50|443.65|441.35|443.63|441.33|443.66|441.36|443.61|441.31|14
1735645520000|2024-12-31 11:45:20|448.5|446.2|448.55|446.25|448.55|446.25|448.47|446.17|15
1735577680000|2024-12-30 16:54:40|433.14|430.84|433.1|430.8|433.15|430.85|433.06|430.76|23
1735645530000|2024-12-31 11:45:30|448.56|446.26|448.59|446.29|448.61|446.31|448.55|446.25|18
1735603800000|2024-12-31 00:10:00|443.66|441.36|443.61|441.31|443.77|441.47|443.6|441.3|16
1735577690000|2024-12-30 16:54:50|433.08|430.78|433.16|430.86|433.17|430.87|433.05|430.75|24
1735645540000|2024-12-31 11:45:40|448.55|446.25|448.53|446.23|448.59|446.29|448.49|446.19|16
1735603810000|2024-12-31 00:10:10|443.63|441.33|443.82|441.52|443.84|441.54|443.63|441.33|20
1735577700000|2024-12-30 16:55:00|433.21|430.91|433.33|431.03|433.33|431.03|433.18|430.88|16
1735645550000|2024-12-31 11:45:50|448.51|446.21|448.31|446.01|448.57|446.27|448.26|445.96|20
1735603820000|2024-12-31 00:10:20|443.83|441.53|444.01|441.71|444.01|441.71|443.83|441.53|14
1735577710000|2024-12-30 16:55:10|433.29|430.99|433.48|431.18|433.7|431.4|433.29|430.99|26
1735645560000|2024-12-31 11:46:00|448.32|446.02|448.39|446.09|448.44|446.14|448.32|446.02|18
1735603830000|2024-12-31 00:10:30|443.94|441.64|443.93|441.63|443.98|441.68|443.85|441.55|17
1735577720000|2024-12-30 16:55:20|433.46|431.16|433.51|431.21|433.61|431.31|433.4|431.1|28
1735645570000|2024-12-31 11:46:10|448.4|446.1|448.37|446.07|448.5|446.2|448.34|446.04|25
1735603840000|2024-12-31 00:10:40|443.94|441.64|443.9|441.6|443.98|441.68|443.84|441.54|27
1735577730000|2024-12-30 16:55:30|433.49|431.19|433.38|431.08|433.5|431.2|433.37|431.07|31
1735645580000|2024-12-31 11:46:20|448.38|446.08|448.34|446.04|448.41|446.11|448.33|446.03|18
1735603850000|2024-12-31 00:10:50|443.88|441.58|443.89|441.59|443.9|441.6|443.86|441.56|15
1735577740000|2024-12-30 16:55:40|433.33|431.03|433.39|431.09|433.39|431.09|433.23|430.93|30
1735645590000|2024-12-31 11:46:30|448.35|446.05|448.12|445.82|448.35|446.05|448.07|445.77|25
1735603860000|2024-12-31 00:11:00|443.88|441.58|443.69|441.39|443.9|441.6|443.66|441.36|23
1735577750000|2024-12-30 16:55:50|433.47|431.17|433.41|431.11|433.49|431.19|433.36|431.06|17
1735645600000|2024-12-31 11:46:40|448.1|445.8|448.15|445.85|448.15|445.85|448.09|445.79|15
1735603870000|2024-12-31 00:11:10|443.68|441.38|443.94|441.64|443.95|441.65|443.68|441.38|24
1735577760000|2024-12-30 16:56:00|433.4|431.1|433.24|430.94|433.4|431.1|433.15|430.85|30
1735645610000|2024-12-31 11:46:50|448.13|445.83|448.15|445.85|448.18|445.88|448.11|445.81|12
1735577770000|2024-12-30 16:56:10|433.26|430.96|433.36|431.06|433.37|431.07|433.19|430.89|24
1735645620000|2024-12-31 11:47:00|448.12|445.82|448.29|445.99|448.33|446.03|448.12|445.82|18
1735603880000|2024-12-31 00:11:20|443.95|441.65|443.91|441.61|443.95|441.65|443.86|441.56|22
1735577780000|2024-12-30 16:56:20|433.35|431.05|433.27|430.97|433.35|431.05|433.24|430.94|15
1735645630000|2024-12-31 11:47:10|448.27|445.97|448.34|446.04|448.36|446.06|448.27|445.97|23
1735603890000|2024-12-31 00:11:30|443.86|441.56|443.68|441.38|443.87|441.57|443.68|441.38|17
1735577790000|2024-12-30 16:56:30|433.38|431.08|433.55|431.25|433.56|431.26|433.38|431.08|17
1735645640000|2024-12-31 11:47:20|448.33|446.03|448.26|445.96|448.33|446.03|448.24|445.94|16
1735577800000|2024-12-30 16:56:40|433.58|431.28|433.61|431.31|433.61|431.31|433.47|431.17|26
1735645650000|2024-12-31 11:47:30|448.28|445.98|448.19|445.89|448.31|446.01|448.19|445.89|13
1735603900000|2024-12-31 00:11:40|443.7|441.4|443.4|441.1|443.7|441.4|443.4|441.1|27
1735577810000|2024-12-30 16:56:50|433.63|431.33|433.69|431.39|433.73|431.43|433.59|431.29|17
1735645660000|2024-12-31 11:47:40|448.2|445.9|448.19|445.89|448.26|445.96|448.16|445.86|16
1735603910000|2024-12-31 00:11:50|443.34|441.04|443.14|440.84|443.35|441.05|443.11|440.81|22
1735577820000|2024-12-30 16:57:00|433.63|431.33|433.61|431.31|433.7|431.4|433.49|431.19|20
1735645670000|2024-12-31 11:47:50|448.17|445.87|448.18|445.88|448.22|445.92|448.17|445.87|16
1735603920000|2024-12-31 00:12:00|443.16|440.86|443.21|440.91|443.22|440.92|443.06|440.76|21
1735577830000|2024-12-30 16:57:10|433.63|431.33|433.45|431.15|433.64|431.34|433.44|431.14|27
1735645680000|2024-12-31 11:48:00|448.19|445.89|448.2|445.9|448.21|445.91|448.16|445.86|17
1735603930000|2024-12-31 00:12:10|443.24|440.94|443.64|441.34|443.65|441.35|443.24|440.94|25
1735577840000|2024-12-30 16:57:20|433.46|431.16|433.47|431.17|433.53|431.23|433.38|431.08|30
1735645690000|2024-12-31 11:48:10|448.19|445.89|448.2|445.9|448.22|445.92|448.18|445.88|11
1735603940000|2024-12-31 00:12:20|443.65|441.35|443.64|441.34|443.79|441.49|443.64|441.34|28
1735577850000|2024-12-30 16:57:30|433.54|431.24|433.59|431.29|433.64|431.34|433.54|431.24|26
1735645700000|2024-12-31 11:48:20|448.21|445.91|448.31|446.01|448.32|446.02|448.15|445.85|25
1735603950000|2024-12-31 00:12:30|443.65|441.35|443.64|441.34|443.66|441.36|443.61|441.31|19
1735577860000|2024-12-30 16:57:40|433.58|431.28|433.54|431.24|433.68|431.38|433.54|431.24|14
1735645710000|2024-12-31 11:48:30|448.29|445.99|448.25|445.95|448.3|446|448.25|445.95|13
1735603960000|2024-12-31 00:12:40|443.63|441.33|443.49|441.19|443.67|441.37|443.49|441.19|22
1735577870000|2024-12-30 16:57:50|433.52|431.22|433.58|431.28|433.59|431.29|433.45|431.15|26
1735645720000|2024-12-31 11:48:40|448.23|445.93|448.19|445.89|448.25|445.95|448.14|445.84|21
1735603970000|2024-12-31 00:12:50|443.48|441.18|443.44|441.14|443.48|441.18|443.34|441.04|18
1735577880000|2024-12-30 16:58:00|433.59|431.29|433.61|431.31|433.65|431.35|433.55|431.25|21
1735645730000|2024-12-31 11:48:50|448.2|445.9|448.23|445.93|448.28|445.98|448.2|445.9|16
1735577890000|2024-12-30 16:58:10|433.58|431.28|433.58|431.28|433.59|431.29|433.42|431.12|27
1735603980000|2024-12-31 00:13:00|443.45|441.15|443.47|441.17|443.47|441.17|443.38|441.08|15
1735645740000|2024-12-31 11:49:00|448.18|445.88|448.2|445.9|448.22|445.92|448.17|445.87|16
1735577900000|2024-12-30 16:58:20|433.57|431.27|433.53|431.23|433.6|431.3|433.47|431.17|32
1735603990000|2024-12-31 00:13:10|443.46|441.16|443.44|441.14|443.52|441.22|443.29|440.99|17
1735645750000|2024-12-31 11:49:10|448.23|445.93|448.21|445.91|448.23|445.93|448.17|445.87|21
1735577910000|2024-12-30 16:58:30|433.52|431.22|433.59|431.29|433.62|431.32|433.52|431.22|26
1735645760000|2024-12-31 11:49:20|448.2|445.9|448.84|446.54|448.89|446.59|448.06|445.76|19
1735604000000|2024-12-31 00:13:20|443.45|441.15|443.42|441.12|443.46|441.16|443.41|441.11|13
1735577920000|2024-12-30 16:58:40|433.57|431.27|433.59|431.29|433.61|431.31|433.51|431.21|17
1735645770000|2024-12-31 11:49:30|448.82|446.52|448.64|446.34|448.82|446.52|448.62|446.32|11
1735604010000|2024-12-31 00:13:30|443.43|441.13|443.4|441.1|443.43|441.13|443.39|441.09|15
1735577930000|2024-12-30 16:58:50|433.55|431.25|433.57|431.27|433.61|431.31|433.53|431.23|26
1735645780000|2024-12-31 11:49:40|448.63|446.33|448.5|446.2|448.63|446.33|448.48|446.18|11
1735604020000|2024-12-31 00:13:40|443.38|441.08|443.45|441.15|443.48|441.18|443.29|440.99|21
1735577940000|2024-12-30 16:59:00|433.58|431.28|433.61|431.31|433.69|431.39|433.53|431.23|24
1735645790000|2024-12-31 11:49:50|448.49|446.19|448.52|446.22|448.55|446.25|448.47|446.17|17
1735604030000|2024-12-31 00:13:50|443.47|441.17|443.47|441.17|443.48|441.18|443.42|441.12|19
1735577950000|2024-12-30 16:59:10|433.6|431.3|433.68|431.38|433.72|431.42|433.57|431.27|25
1735645800000|2024-12-31 11:50:00|448.53|446.23|448.38|446.08|448.54|446.24|448.28|445.98|17
1735604040000|2024-12-31 00:14:00|443.48|441.18|443.96|441.66|443.96|441.66|443.47|441.17|21
1735577960000|2024-12-30 16:59:20|433.69|431.39|433.68|431.38|433.78|431.48|433.66|431.36|14
1735645810000|2024-12-31 11:50:10|448.4|446.1|448.57|446.27|448.58|446.28|448.37|446.07|19
1735604050000|2024-12-31 00:14:10|443.98|441.68|443.99|441.69|444.01|441.71|443.9|441.6|29
1735577970000|2024-12-30 16:59:30|433.75|431.45|433.68|431.38|433.75|431.45|433.64|431.34|21
1735645820000|2024-12-31 11:50:20|448.54|446.24|448.61|446.31|448.61|446.31|448.54|446.24|8
1735604060000|2024-12-31 00:14:20|444|441.7|444.11|441.81|444.11|441.81|443.99|441.69|23
1735577980000|2024-12-30 16:59:40|433.67|431.37|433.67|431.37|433.85|431.55|433.63|431.33|25
1735645830000|2024-12-31 11:50:30|448.62|446.32|448.68|446.38|448.7|446.4|448.62|446.32|10
1735604070000|2024-12-31 00:14:30|444.12|441.82|444.21|441.91|444.28|441.98|444.11|441.81|24
1735577990000|2024-12-30 16:59:50|433.66|431.36|433.93|431.63|433.95|431.65|433.66|431.36|23
1735645840000|2024-12-31 11:50:40|448.65|446.35|448.62|446.32|448.65|446.35|448.59|446.29|5
1735604080000|2024-12-31 00:14:40|444.22|441.92|444.31|442.01|444.4|442.1|444.2|441.9|23
1735578000000|2024-12-30 17:00:00|433.94|431.64|433.8|431.5|433.94|431.64|433.71|431.41|28
1735645850000|2024-12-31 11:50:50|448.6|446.3|448.54|446.24|448.6|446.3|448.52|446.22|17
1735604090000|2024-12-31 00:14:50|444.3|442|444.13|441.83|444.32|442.02|444.13|441.83|19
1735578010000|2024-12-30 17:00:10|433.87|431.57|434.11|431.81|434.11|431.81|433.84|431.54|27
1735645860000|2024-12-31 11:51:00|448.55|446.25|448.48|446.18|448.64|446.34|448.48|446.18|19
1735578020000|2024-12-30 17:00:20|434.1|431.8|434.29|431.99|434.29|431.99|434.08|431.78|28
1735604100000|2024-12-31 00:15:00|444.09|441.79|443.82|441.52|444.12|441.82|443.82|441.52|28
1735645870000|2024-12-31 11:51:10|448.43|446.13|448.38|446.08|448.49|446.19|448.37|446.07|13
1735578030000|2024-12-30 17:00:30|434.28|431.98|434.73|432.43|434.73|432.43|434.28|431.98|30
1735604110000|2024-12-31 00:15:10|443.83|441.53|443.83|441.53|443.88|441.58|443.67|441.37|23
1735645880000|2024-12-31 11:51:20|448.43|446.13|448.43|446.13|448.45|446.15|448.41|446.11|16
1735578040000|2024-12-30 17:00:40|434.72|432.42|434.9|432.6|434.96|432.66|434.7|432.4|26
1735604120000|2024-12-31 00:15:20|443.86|441.56|443.91|441.61|443.92|441.62|443.74|441.44|23
1735645890000|2024-12-31 11:51:30|448.44|446.14|448.46|446.16|448.48|446.18|448.41|446.11|18
1735578050000|2024-12-30 17:00:50|434.91|432.61|434.85|432.55|435.05|432.75|434.84|432.54|28
1735604130000|2024-12-31 00:15:30|443.92|441.62|443.86|441.56|443.93|441.63|443.84|441.54|25
1735645900000|2024-12-31 11:51:40|448.45|446.15|448.41|446.11|448.45|446.15|448.38|446.08|11
1735578060000|2024-12-30 17:01:00|434.76|432.46|434.79|432.49|434.81|432.51|434.66|432.36|30
1735604140000|2024-12-31 00:15:40|443.87|441.57|443.76|441.46|443.88|441.58|443.62|441.32|22
1735645910000|2024-12-31 11:51:50|448.44|446.14|448.33|446.03|448.44|446.14|448.33|446.03|6
1735578070000|2024-12-30 17:01:10|434.76|432.46|434.91|432.61|434.99|432.69|434.68|432.38|26
1735604150000|2024-12-31 00:15:50|443.75|441.45|443.72|441.42|443.76|441.46|443.59|441.29|15
1735645920000|2024-12-31 11:52:00|448.35|446.05|448.18|445.88|448.35|446.05|448.11|445.81|31
1735578080000|2024-12-30 17:01:20|434.95|432.65|434.92|432.62|434.96|432.66|434.87|432.57|26
1735604160000|2024-12-31 00:16:00|443.68|441.38|443.67|441.37|443.68|441.38|443.53|441.23|24
1735645930000|2024-12-31 11:52:10|448.16|445.86|448.19|445.89|448.19|445.89|448.13|445.83|16
1735578090000|2024-12-30 17:01:30|434.9|432.6|434.96|432.66|435.02|432.72|434.9|432.6|26
1735604170000|2024-12-31 00:16:10|443.68|441.38|443.75|441.45|443.78|441.48|443.68|441.38|21
1735645940000|2024-12-31 11:52:20|448.17|445.87|448.22|445.92|448.22|445.92|448.17|445.87|19
1735578100000|2024-12-30 17:01:40|434.97|432.67|435.02|432.72|435.08|432.78|434.96|432.66|12
1735604180000|2024-12-31 00:16:20|443.76|441.46|443.77|441.47|443.8|441.5|443.66|441.36|20
1735645950000|2024-12-31 11:52:30|448.23|445.93|448.18|445.88|448.23|445.93|448.15|445.85|16
1735578110000|2024-12-30 17:01:50|434.96|432.66|434.69|432.39|435|432.7|434.69|432.39|31
1735604190000|2024-12-31 00:16:30|443.75|441.45|443.48|441.18|443.75|441.45|443.47|441.17|20
1735645960000|2024-12-31 11:52:40|448.17|445.87|448.2|445.9|448.2|445.9|448.16|445.86|7
1735578120000|2024-12-30 17:02:00|434.71|432.41|434.78|432.48|434.78|432.48|434.55|432.25|29
1735604200000|2024-12-31 00:16:40|443.49|441.19|443.38|441.08|443.56|441.26|443.38|441.08|24
1735645970000|2024-12-31 11:52:50|448.16|445.86|448.02|445.72|448.17|445.87|448.02|445.72|16
1735578130000|2024-12-30 17:02:10|434.7|432.4|434.7|432.4|434.78|432.48|434.53|432.23|34
1735604210000|2024-12-31 00:16:50|443.39|441.09|443.53|441.23|443.54|441.24|443.38|441.08|18
1735645980000|2024-12-31 11:53:00|448.04|445.74|448.13|445.83|448.15|445.85|448.03|445.73|15
1735578140000|2024-12-30 17:02:20|434.74|432.44|434.84|432.54|434.86|432.56|434.69|432.39|29
1735604220000|2024-12-31 00:17:00|443.52|441.22|443.36|441.06|443.52|441.22|443.32|441.02|22
1735645990000|2024-12-31 11:53:10|448.15|445.85|448.09|445.79|448.15|445.85|448.07|445.77|18
1735578150000|2024-12-30 17:02:30|434.9|432.6|434.66|432.36|434.9|432.6|434.66|432.36|22
1735604230000|2024-12-31 00:17:10|443.4|441.1|443.5|441.2|443.56|441.26|443.38|441.08|21
1735646000000|2024-12-31 11:53:20|448.1|445.8|448.06|445.76|448.13|445.83|448|445.7|21
1735578160000|2024-12-30 17:02:40|434.67|432.37|434.87|432.57|434.98|432.68|434.66|432.36|22
1735604240000|2024-12-31 00:17:20|443.49|441.19|443.22|440.92|443.49|441.19|443.22|440.92|27
1735646010000|2024-12-31 11:53:30|448.07|445.77|448.08|445.78|448.15|445.85|448.07|445.77|15
1735578170000|2024-12-30 17:02:50|434.84|432.54|434.99|432.69|435.02|432.72|434.82|432.52|19
1735604250000|2024-12-31 00:17:30|443.21|440.91|442.87|440.57|443.21|440.91|442.86|440.56|25
1735646020000|2024-12-31 11:53:40|448.09|445.79|448.05|445.75|448.09|445.79|448.04|445.74|12
1735578180000|2024-12-30 17:03:00|435.04|432.74|435.09|432.79|435.09|432.79|435.03|432.73|4
1735604260000|2024-12-31 00:17:40|442.86|440.56|442.77|440.47|442.91|440.61|442.75|440.45|24
1735646030000|2024-12-31 11:53:50|448.03|445.73|448.15|445.85|448.21|445.91|448.03|445.73|21
1735578190000|2024-12-30 17:03:10|435.31|433.01|435.56|433.26|435.56|433.26|435.31|433.01|2
1735604270000|2024-12-31 00:17:50|442.78|440.48|442.71|440.41|442.82|440.52|442.69|440.39|15
1735646040000|2024-12-31 11:54:00|448.14|445.84|448.14|445.84|448.18|445.88|448.13|445.83|14
1735578200000|2024-12-30 17:03:20|435.6|433.3|435.65|433.35|435.72|433.42|435.6|433.3|17
1735646050000|2024-12-31 11:54:10|448.13|445.83|448.15|445.85|448.16|445.86|448.13|445.83|6
1735578210000|2024-12-30 17:03:30|435.66|433.36|435.29|432.99|435.66|433.36|435.29|432.99|25
1735604280000|2024-12-31 00:18:00|442.72|440.42|442.71|440.41|442.77|440.47|442.64|440.34|21
1735646060000|2024-12-31 11:54:20|448.14|445.84|448.44|446.14|448.44|446.14|448.14|445.84|24
1735578220000|2024-12-30 17:03:40|435.26|432.96|434.86|432.56|435.26|432.96|434.86|432.56|25
1735604290000|2024-12-31 00:18:10|442.72|440.42|442.65|440.35|442.74|440.44|442.65|440.35|22
1735646070000|2024-12-31 11:54:30|448.43|446.13|448.44|446.14|448.48|446.18|448.43|446.13|13
1735578230000|2024-12-30 17:03:50|434.85|432.55|435.1|432.8|435.13|432.83|434.75|432.45|27
1735604300000|2024-12-31 00:18:20|442.66|440.36|442.58|440.28|442.76|440.46|442.57|440.27|26
1735646080000|2024-12-31 11:54:40|448.45|446.15|448.48|446.18|448.51|446.21|448.45|446.15|18
1735578240000|2024-12-30 17:04:00|435.11|432.81|435.02|432.72|435.12|432.82|434.99|432.69|31
1735604310000|2024-12-31 00:18:30|442.6|440.3|442.54|440.24|442.62|440.32|442.54|440.24|21
1735646090000|2024-12-31 11:54:50|448.49|446.19|448.52|446.22|448.54|446.24|448.49|446.19|10
1735578250000|2024-12-30 17:04:10|434.99|432.69|434.74|432.44|435.04|432.74|434.74|432.44|21
1735604320000|2024-12-31 00:18:40|442.53|440.23|442.6|440.3|442.63|440.33|442.52|440.22|18
1735646100000|2024-12-31 11:55:00|448.54|446.24|448.67|446.37|448.67|446.37|448.54|446.24|20
1735578260000|2024-12-30 17:04:20|434.79|432.49|434.84|432.54|434.84|432.54|434.67|432.37|30
1735604330000|2024-12-31 00:18:50|442.61|440.31|442.53|440.23|442.64|440.34|442.51|440.21|14
1735578270000|2024-12-30 17:04:30|434.86|432.56|434.98|432.68|435.13|432.83|434.86|432.56|22
1735604340000|2024-12-31 00:19:00|442.52|440.22|442.28|439.98|442.52|440.22|442.28|439.98|23
1735578280000|2024-12-30 17:04:40|434.95|432.65|434.62|432.32|434.95|432.65|434.58|432.28|27
1735604350000|2024-12-31 00:19:10|442.27|439.97|442.35|440.05|442.38|440.08|442.27|439.97|20
1735578290000|2024-12-30 17:04:50|434.59|432.29|434.67|432.37|434.71|432.41|434.56|432.26|24
1735604360000|2024-12-31 00:19:20|442.34|440.04|442.53|440.23|442.69|440.39|442.31|440.01|32
1735578300000|2024-12-30 17:05:00|434.68|432.38|434.52|432.22|434.69|432.39|434.51|432.21|32
1735604370000|2024-12-31 00:19:30|442.54|440.24|442.41|440.11|442.54|440.24|442.4|440.1|18
1735578310000|2024-12-30 17:05:10|434.5|432.2|434.59|432.29|434.59|432.29|434.42|432.12|26
1735604380000|2024-12-31 00:19:40|442.38|440.08|442.48|440.18|442.48|440.18|442.35|440.05|27
1735578320000|2024-12-30 17:05:20|434.6|432.3|434.53|432.23|434.6|432.3|434.31|432.01|25
1735604390000|2024-12-31 00:19:50|442.47|440.17|442.38|440.08|442.47|440.17|442.35|440.05|27
1735646110000|2024-12-31 11:55:10|448.7|446.4|448.7|446.4|448.71|446.41|448.67|446.37|9
1735578330000|2024-12-30 17:05:30|434.52|432.22|434.39|432.09|434.53|432.23|434.33|432.03|15
1735604400000|2024-12-31 00:20:00|442.34|440.04|442.18|439.88|442.39|440.09|442.18|439.88|28
1735646120000|2024-12-31 11:55:20|448.71|446.41|448.84|446.54|448.84|446.54|448.7|446.4|16
1735578340000|2024-12-30 17:05:40|434.37|432.07|434.31|432.01|434.47|432.17|434.3|432|20
1735604410000|2024-12-31 00:20:10|442.17|439.87|442.18|439.88|442.24|439.94|442.17|439.87|21
1735646130000|2024-12-31 11:55:30|448.85|446.55|448.85|446.55|448.86|446.56|448.84|446.54|5
1735578350000|2024-12-30 17:05:50|434.32|432.02|434.15|431.85|434.32|432.02|434.15|431.85|24
1735604420000|2024-12-31 00:20:20|442.15|439.85|442.35|440.05|442.36|440.06|442.15|439.85|28
1735646140000|2024-12-31 11:55:40|448.76|446.46|448.6|446.3|448.76|446.46|448.58|446.28|22
1735578360000|2024-12-30 17:06:00|434.14|431.84|434.13|431.83|434.14|431.84|433.96|431.66|26
1735646150000|2024-12-31 11:55:50|448.59|446.29|448.51|446.21|448.59|446.29|448.42|446.12|25
1735578370000|2024-12-30 17:06:10|434.12|431.82|433.94|431.64|434.13|431.83|433.94|431.64|20
1735604430000|2024-12-31 00:20:30|442.34|440.04|442.47|440.17|442.5|440.2|442.28|439.98|27
1735646160000|2024-12-31 11:56:00|448.52|446.22|448.57|446.27|448.57|446.27|448.5|446.2|11
1735578380000|2024-12-30 17:06:20|433.95|431.65|433.82|431.52|433.95|431.65|433.78|431.48|23
1735604440000|2024-12-31 00:20:40|442.45|440.15|442.5|440.2|442.56|440.26|442.42|440.12|24
1735646170000|2024-12-31 11:56:10|448.58|446.28|448.56|446.26|448.61|446.31|448.52|446.22|15
1735578390000|2024-12-30 17:06:30|433.81|431.51|433.59|431.29|433.83|431.53|433.59|431.29|26
1735646180000|2024-12-31 11:56:20|448.54|446.24|448.53|446.23|448.57|446.27|448.52|446.22|10
1735578400000|2024-12-30 17:06:40|433.61|431.31|433.57|431.27|433.61|431.31|433.48|431.18|27
1735604450000|2024-12-31 00:20:50|442.47|440.17|442.42|440.12|442.48|440.18|442.42|440.12|14
1735646190000|2024-12-31 11:56:30|448.54|446.24|448.59|446.29|448.59|446.29|448.52|446.22|22
1735578410000|2024-12-30 17:06:50|433.62|431.32|433.63|431.33|433.67|431.37|433.6|431.3|17
1735646200000|2024-12-31 11:56:40|448.57|446.27|448.55|446.25|448.58|446.28|448.52|446.22|13
1735604460000|2024-12-31 00:21:00|442.41|440.11|442.31|440.01|442.41|440.11|442.25|439.95|20
1735578420000|2024-12-30 17:07:00|433.62|431.32|433.53|431.23|433.62|431.32|433.49|431.19|29
1735646210000|2024-12-31 11:56:50|448.53|446.23|448.55|446.25|448.56|446.26|448.53|446.23|11
1735578430000|2024-12-30 17:07:10|433.52|431.22|433.64|431.34|433.66|431.36|433.47|431.17|20
1735604470000|2024-12-31 00:21:10|442.32|440.02|442.37|440.07|442.54|440.24|442.32|440.02|24
1735646220000|2024-12-31 11:57:00|448.56|446.26|448.51|446.21|448.56|446.26|448.51|446.21|8
1735578440000|2024-12-30 17:07:20|433.63|431.33|433.48|431.18|433.63|431.33|433.43|431.13|25
1735646230000|2024-12-31 11:57:10|448.52|446.22|448.4|446.1|448.54|446.24|448.36|446.06|15
1735578450000|2024-12-30 17:07:30|433.51|431.21|433.47|431.17|433.52|431.22|433.35|431.05|20
1735604480000|2024-12-31 00:21:20|442.36|440.06|442.34|440.04|442.4|440.1|442.29|439.99|24
1735646240000|2024-12-31 11:57:20|448.41|446.11|448.39|446.09|448.44|446.14|448.32|446.02|24
1735578460000|2024-12-30 17:07:40|433.54|431.24|433.37|431.07|433.58|431.28|433.37|431.07|19
1735646250000|2024-12-31 11:57:30|448.37|446.07|448.39|446.09|448.4|446.1|448.36|446.06|15
1735604490000|2024-12-31 00:21:30|442.33|440.03|442.11|439.81|442.35|440.05|442.11|439.81|21
1735578470000|2024-12-30 17:07:50|433.41|431.11|433.33|431.03|433.41|431.11|433.3|431|23
1735646260000|2024-12-31 11:57:40|448.38|446.08|448.38|446.08|448.4|446.1|448.38|446.08|3
1735578480000|2024-12-30 17:08:00|433.39|431.09|433.28|430.98|433.4|431.1|433.28|430.98|19
1735604500000|2024-12-31 00:21:40|442.1|439.8|442.02|439.72|442.11|439.81|442.02|439.72|24
1735646270000|2024-12-31 11:57:50|448.37|446.07|448.35|446.05|448.37|446.07|448.34|446.04|7
1735578490000|2024-12-30 17:08:10|433.26|430.96|433.48|431.18|433.48|431.18|433.26|430.96|19
1735646280000|2024-12-31 11:58:00|448.34|446.04|448.37|446.07|448.38|446.08|448.32|446.02|13
1735578500000|2024-12-30 17:08:20|433.49|431.19|433.47|431.17|433.62|431.32|433.47|431.17|20
1735604510000|2024-12-31 00:21:50|442.05|439.75|442.19|439.89|442.21|439.91|442.05|439.75|21
1735646290000|2024-12-31 11:58:10|448.36|446.06|448.39|446.09|448.4|446.1|448.35|446.05|6
1735578510000|2024-12-30 17:08:30|433.55|431.25|433.59|431.29|433.71|431.41|433.51|431.21|18
1735604520000|2024-12-31 00:22:00|442.2|439.9|442.11|439.81|442.21|439.91|442.02|439.72|25
1735646300000|2024-12-31 11:58:20|448.4|446.1|448.51|446.21|448.52|446.22|448.4|446.1|8
1735578520000|2024-12-30 17:08:40|433.69|431.39|433.51|431.21|433.75|431.45|433.48|431.18|17
1735604530000|2024-12-31 00:22:10|442.12|439.82|442.21|439.91|442.22|439.92|442.12|439.82|18
1735646310000|2024-12-31 11:58:30|448.52|446.22|448.4|446.1|448.52|446.22|448.38|446.08|12
1735578530000|2024-12-30 17:08:50|433.52|431.22|433.46|431.16|433.56|431.26|433.31|431.01|26
1735604540000|2024-12-31 00:22:20|442.22|439.92|442.05|439.75|442.34|440.04|442.04|439.74|23
1735646320000|2024-12-31 11:58:40|448.39|446.09|448.35|446.05|448.39|446.09|448.32|446.02|10
1735578540000|2024-12-30 17:09:00|433.47|431.17|433.79|431.49|433.8|431.5|433.44|431.14|25
1735604550000|2024-12-31 00:22:30|442.14|439.84|442.01|439.71|442.14|439.84|442.01|439.71|21
1735646330000|2024-12-31 11:58:50|448.37|446.07|448.44|446.14|448.44|446.14|448.36|446.06|11
1735578550000|2024-12-30 17:09:10|433.8|431.5|433.73|431.43|433.8|431.5|433.63|431.33|27
1735578560000|2024-12-30 17:09:20|433.71|431.41|433.81|431.51|433.91|431.61|433.65|431.35|20
1735604560000|2024-12-31 00:22:40|442.05|439.75|441.93|439.63|442.05|439.75|441.93|439.63|13
1735578570000|2024-12-30 17:09:30|433.89|431.59|433.83|431.53|433.91|431.61|433.81|431.51|22
1735646340000|2024-12-31 11:59:00|448.45|446.15|448.47|446.17|448.49|446.19|448.43|446.13|14
1735604570000|2024-12-31 00:22:50|441.92|439.62|441.91|439.61|441.92|439.62|441.91|439.61|2
1735578580000|2024-12-30 17:09:40|433.81|431.51|433.66|431.36|433.81|431.51|433.62|431.32|21
1735646350000|2024-12-31 11:59:10|448.46|446.16|448.5|446.2|448.5|446.2|448.43|446.13|11
1735604600000|2024-12-31 00:23:20|441.95|439.65|441.91|439.61|441.95|439.65|441.91|439.61|9
1735578590000|2024-12-30 17:09:50|433.64|431.34|433.67|431.37|433.69|431.39|433.55|431.25|14
1735646360000|2024-12-31 11:59:20|448.53|446.23|448.46|446.16|448.55|446.25|448.42|446.12|17
1735604610000|2024-12-31 00:23:30|441.95|439.65|441.94|439.64|441.96|439.66|441.94|439.64|5
1735578600000|2024-12-30 17:10:00|433.63|431.33|434.09|431.79|434.09|431.79|433.63|431.33|18
1735646370000|2024-12-31 11:59:30|448.45|446.15|448.5|446.2|448.53|446.23|448.45|446.15|11
1735604620000|2024-12-31 00:23:40|441.93|439.63|441.91|439.61|441.95|439.65|441.91|439.61|7
1735578610000|2024-12-30 17:10:10|434.07|431.77|434.25|431.95|434.29|431.99|434.05|431.75|28
1735646380000|2024-12-31 11:59:40|448.51|446.21|448.53|446.23|448.55|446.25|448.49|446.19|8
1735604630000|2024-12-31 00:23:50|441.96|439.66|441.91|439.61|441.96|439.66|441.91|439.61|3
1735578620000|2024-12-30 17:10:20|434.27|431.97|434.47|432.17|434.58|432.28|434.27|431.97|26
1735646390000|2024-12-31 11:59:50|448.5|446.2|448.49|446.19|448.5|446.2|448.45|446.15|11
1735578630000|2024-12-30 17:10:30|434.49|432.19|434.97|432.67|434.97|432.67|434.49|432.19|25
1735604650000|2024-12-31 00:24:10|441.92|439.62|441.96|439.66|442.02|439.72|441.92|439.62|11
1735646400000|2024-12-31 12:00:00|448.5|446.2|448.72|446.42|448.91|446.61|448.5|446.2|22
1735578640000|2024-12-30 17:10:40|434.96|432.66|434.98|432.68|434.99|432.69|434.81|432.51|24
1735604660000|2024-12-31 00:24:20|441.97|439.67|441.98|439.68|442.04|439.74|441.97|439.67|18
1735646410000|2024-12-31 12:00:10|448.76|446.46|448.89|446.59|448.89|446.59|448.66|446.36|30
1735578650000|2024-12-30 17:10:50|434.97|432.67|434.9|432.6|434.98|432.68|434.85|432.55|21
1735604670000|2024-12-31 00:24:30|441.97|439.67|441.91|439.61|442|439.7|441.91|439.61|16
1735646420000|2024-12-31 12:00:20|448.87|446.57|448.68|446.38|448.91|446.61|448.66|446.36|25
1735578660000|2024-12-30 17:11:00|434.93|432.63|435.15|432.85|435.18|432.88|434.9|432.6|28
1735646430000|2024-12-31 12:00:30|448.69|446.39|448.54|446.24|448.76|446.46|448.53|446.23|24
1735604700000|2024-12-31 00:25:00|441.66|439.36|441.44|439.14|441.66|439.36|441.44|439.14|3
1735578670000|2024-12-30 17:11:10|435.11|432.81|435.4|433.1|435.41|433.11|435.11|432.81|27
1735646440000|2024-12-31 12:00:40|448.49|446.19|448.26|445.96|448.49|446.19|448.23|445.93|21
1735604710000|2024-12-31 00:25:10|441.45|439.15|441.28|438.98|441.51|439.21|441.28|438.98|19
1735578680000|2024-12-30 17:11:20|435.41|433.11|435.22|432.92|435.42|433.12|435.21|432.91|26
1735646450000|2024-12-31 12:00:50|448.28|445.98|448.5|446.2|448.5|446.2|448.26|445.96|15
1735604720000|2024-12-31 00:25:20|441.3|439|441.43|439.13|441.46|439.16|441.27|438.97|20
1735578690000|2024-12-30 17:11:30|435.24|432.94|435.17|432.87|435.24|432.94|435.12|432.82|22
1735646460000|2024-12-31 12:01:00|448.49|446.19|448.37|446.07|448.52|446.22|448.37|446.07|25
1735604730000|2024-12-31 00:25:30|441.39|439.09|441.4|439.1|441.42|439.12|441.37|439.07|20
1735578700000|2024-12-30 17:11:40|435.15|432.85|435.08|432.78|435.15|432.85|435.06|432.76|24
1735646470000|2024-12-31 12:01:10|448.36|446.06|448.43|446.13|448.45|446.15|448.29|445.99|29
1735604740000|2024-12-31 00:25:40|441.42|439.12|441.43|439.13|441.49|439.19|441.41|439.11|18
1735578710000|2024-12-30 17:11:50|435.09|432.79|435.12|432.82|435.12|432.82|435.01|432.71|29
1735646480000|2024-12-31 12:01:20|448.44|446.14|448.45|446.15|448.64|446.34|448.4|446.1|28
1735604750000|2024-12-31 00:25:50|441.41|439.11|441.41|439.11|441.42|439.12|441.41|439.11|3
1735578720000|2024-12-30 17:12:00|435.09|432.79|435.17|432.87|435.18|432.88|435.03|432.73|24
1735646490000|2024-12-31 12:01:30|448.44|446.14|448.82|446.52|448.82|446.52|448.44|446.14|28
1735604760000|2024-12-31 00:26:00|441.4|439.1|441.39|439.09|441.44|439.14|441.38|439.08|21
1735578730000|2024-12-30 17:12:10|435.12|432.82|435.14|432.84|435.24|432.94|435.1|432.8|28
1735646500000|2024-12-31 12:01:40|448.81|446.51|448.75|446.45|448.87|446.57|448.74|446.44|23
1735604770000|2024-12-31 00:26:10|441.38|439.08|441.38|439.08|441.62|439.32|441.35|439.05|25
1735578740000|2024-12-30 17:12:20|435.16|432.86|435.24|432.94|435.3|433|435.04|432.74|27
1735646510000|2024-12-31 12:01:50|448.78|446.48|448.86|446.56|448.91|446.61|448.75|446.45|24
1735604780000|2024-12-31 00:26:20|441.43|439.13|441.44|439.14|441.52|439.22|441.43|439.13|13
1735578750000|2024-12-30 17:12:30|435.2|432.9|435.33|433.03|435.34|433.04|435.17|432.87|16
1735646520000|2024-12-31 12:02:00|448.85|446.55|448.86|446.56|448.99|446.69|448.83|446.53|30
1735604790000|2024-12-31 00:26:30|441.41|439.11|441.31|439.01|441.45|439.15|441.31|439.01|14
1735578760000|2024-12-30 17:12:40|435.34|433.04|435.22|432.92|435.36|433.06|435.15|432.85|24
1735646530000|2024-12-31 12:02:10|448.85|446.55|448.67|446.37|448.88|446.58|448.66|446.36|14
1735604800000|2024-12-31 00:26:40|441.3|439|441.31|439.01|441.33|439.03|441.29|438.99|15
1735578770000|2024-12-30 17:12:50|435.21|432.91|435.23|432.93|435.27|432.97|435.17|432.87|27
1735646540000|2024-12-31 12:02:20|448.66|446.36|448.87|446.57|448.87|446.57|448.64|446.34|27
1735604810000|2024-12-31 00:26:50|441.29|438.99|441.17|438.87|441.31|439.01|441.16|438.86|20
1735578780000|2024-12-30 17:13:00|435.26|432.96|435.27|432.97|435.41|433.11|435.26|432.96|23
1735646550000|2024-12-31 12:02:30|448.79|446.49|448.66|446.36|448.83|446.53|448.64|446.34|27
1735604820000|2024-12-31 00:27:00|441.16|438.86|441.2|438.9|441.23|438.93|441.05|438.75|25
1735578790000|2024-12-30 17:13:10|435.35|433.05|435.28|432.98|435.35|433.05|435.26|432.96|28
1735646560000|2024-12-31 12:02:40|448.68|446.38|448.78|446.48|448.78|446.48|448.67|446.37|18
1735578800000|2024-12-30 17:13:20|435.29|432.99|435.23|432.93|435.3|433|435.21|432.91|14
1735604830000|2024-12-31 00:27:10|441.19|438.89|441.01|438.71|441.2|438.9|441.01|438.71|24
1735646570000|2024-12-31 12:02:50|448.76|446.46|448.84|446.54|448.89|446.59|448.74|446.44|22
1735578860000|2024-12-30 17:14:20|435.25|432.95|435.23|432.93|435.26|432.96|435.23|432.93|5
1735604840000|2024-12-31 00:27:20|441.02|438.72|441.01|438.71|441.04|438.74|441.01|438.71|9
1735646580000|2024-12-31 12:03:00|448.82|446.52|448.7|446.4|448.84|446.54|448.67|446.37|25
1735578900000|2024-12-30 17:15:00|435.29|432.99|435.23|432.93|435.35|433.05|435.23|432.93|11
1735604850000|2024-12-31 00:27:30|441.02|438.72|441.04|438.74|441.11|438.81|440.98|438.68|14
1735646590000|2024-12-31 12:03:10|448.69|446.39|448.68|446.38|448.72|446.42|448.58|446.28|27
1735578910000|2024-12-30 17:15:10|435.29|432.99|435.38|433.08|435.39|433.09|435.24|432.94|13
1735604860000|2024-12-31 00:27:40|441.03|438.73|441|438.7|441.03|438.73|440.98|438.68|7
1735646600000|2024-12-31 12:03:20|448.67|446.37|448.75|446.45|448.75|446.45|448.62|446.32|20
1735578920000|2024-12-30 17:15:20|435.37|433.07|435.36|433.06|435.4|433.1|435.3|433|21
1735604870000|2024-12-31 00:27:50|440.99|438.69|441|438.7|441|438.7|440.98|438.68|4
1735646610000|2024-12-31 12:03:30|448.76|446.46|448.82|446.52|448.93|446.63|448.73|446.43|29
1735578930000|2024-12-30 17:15:30|435.35|433.05|435.38|433.08|435.38|433.08|435.3|433|25
1735604880000|2024-12-31 00:28:00|440.99|438.69|440.97|438.67|441|438.7|440.97|438.67|7
1735646620000|2024-12-31 12:03:40|448.81|446.51|448.86|446.56|448.91|446.61|448.81|446.51|18
1735578940000|2024-12-30 17:15:40|435.37|433.07|435.23|432.93|435.37|433.07|435.23|432.93|13
1735646630000|2024-12-31 12:03:50|448.88|446.58|448.44|446.14|448.88|446.58|448.44|446.14|27
1735604890000|2024-12-31 00:28:10|441|438.7|440.99|438.69|441.09|438.79|440.98|438.68|13
1735578950000|2024-12-30 17:15:50|435.26|432.96|435.23|432.93|435.29|432.99|435.23|432.93|7
1735646640000|2024-12-31 12:04:00|448.48|446.18|448.51|446.21|448.59|446.29|448.47|446.17|25
1735578970000|2024-12-30 17:16:10|435.24|432.94|435.23|432.93|435.31|433.01|435.23|432.93|9
1735604900000|2024-12-31 00:28:20|441.06|438.76|441.02|438.72|441.11|438.81|441.02|438.72|14
1735646650000|2024-12-31 12:04:10|448.5|446.2|448.45|446.15|448.51|446.21|448.39|446.09|24
1735579040000|2024-12-30 17:17:20|434.97|432.67|435|432.7|435.16|432.86|434.86|432.56|22
1735604910000|2024-12-31 00:28:30|441.01|438.71|440.97|438.67|441.01|438.71|440.97|438.67|4
1735646660000|2024-12-31 12:04:20|448.43|446.13|448.5|446.2|448.5|446.2|448.41|446.11|15
1735579050000|2024-12-30 17:17:30|435.01|432.71|434.96|432.66|435.01|432.71|434.91|432.61|22
1735604920000|2024-12-31 00:28:40|440.98|438.68|440.97|438.67|440.99|438.69|440.97|438.67|4
1735646670000|2024-12-31 12:04:30|448.49|446.19|448.5|446.2|448.51|446.21|448.49|446.19|10
1735579060000|2024-12-30 17:17:40|434.94|432.64|434.99|432.69|435.04|432.74|434.94|432.64|17
1735604930000|2024-12-31 00:28:50|440.99|438.69|440.98|438.68|440.99|438.69|440.97|438.67|11
1735646680000|2024-12-31 12:04:40|448.49|446.19|448.64|446.34|448.66|446.36|448.47|446.17|24
1735579070000|2024-12-30 17:17:50|435.01|432.71|434.92|432.62|435.01|432.71|434.88|432.58|24
1735604940000|2024-12-31 00:29:00|440.99|438.69|441.13|438.83|441.14|438.84|440.97|438.67|15
1735646690000|2024-12-31 12:04:50|448.65|446.35|448.54|446.24|448.65|446.35|448.54|446.24|24
1735579080000|2024-12-30 17:18:00|434.95|432.65|435.15|432.85|435.15|432.85|434.92|432.62|22
1735604950000|2024-12-31 00:29:10|441.12|438.82|440.97|438.67|441.12|438.82|440.86|438.56|25
1735579090000|2024-12-30 17:18:10|435.14|432.84|435.29|432.99|435.39|433.09|435.14|432.84|26
1735646700000|2024-12-31 12:05:00|448.65|446.35|448.56|446.26|448.65|446.35|448.5|446.2|27
1735604960000|2024-12-31 00:29:20|440.95|438.65|441.25|438.95|441.32|439.02|440.95|438.65|11
1735579100000|2024-12-30 17:18:20|435.26|432.96|435.14|432.84|435.29|432.99|435.11|432.81|23
1735646710000|2024-12-31 12:05:10|448.55|446.25|448.67|446.37|448.68|446.38|448.55|446.25|15
1735604970000|2024-12-31 00:29:30|441.26|438.96|441.51|439.21|441.59|439.29|441.22|438.92|17
1735579110000|2024-12-30 17:18:30|435.12|432.82|435.23|432.93|435.35|433.05|435.12|432.82|32
1735646720000|2024-12-31 12:05:20|448.66|446.36|448.79|446.49|448.79|446.49|448.6|446.3|26
1735604980000|2024-12-31 00:29:40|441.53|439.23|441.73|439.43|441.8|439.5|441.53|439.23|20
1735579120000|2024-12-30 17:18:40|435.21|432.91|435.23|432.93|435.24|432.94|435.15|432.85|19
1735646730000|2024-12-31 12:05:30|448.8|446.5|448.8|446.5|448.85|446.55|448.78|446.48|20
1735604990000|2024-12-31 00:29:50|441.77|439.47|441.62|439.32|441.77|439.47|441.62|439.32|16
1735579130000|2024-12-30 17:18:50|435.22|432.92|435.2|432.9|435.23|432.93|435.18|432.88|14
1735646740000|2024-12-31 12:05:40|448.83|446.53|448.83|446.53|448.85|446.55|448.77|446.47|18
1735605000000|2024-12-31 00:30:00|441.63|439.33|441.69|439.39|441.78|439.48|441.63|439.33|21
1735579140000|2024-12-30 17:19:00|435.21|432.91|435.08|432.78|435.21|432.91|435.08|432.78|17
1735646750000|2024-12-31 12:05:50|448.84|446.54|448.81|446.51|448.84|446.54|448.8|446.5|11
1735605010000|2024-12-31 00:30:10|441.7|439.4|441.67|439.37|441.88|439.58|441.64|439.34|15
1735579150000|2024-12-30 17:19:10|435.07|432.77|434.99|432.69|435.18|432.88|434.98|432.68|21
1735646760000|2024-12-31 12:06:00|448.82|446.52|448.96|446.66|448.97|446.67|448.81|446.51|21
1735605020000|2024-12-31 00:30:20|441.66|439.36|441.6|439.3|441.69|439.39|441.6|439.3|18
1735579160000|2024-12-30 17:19:20|435|432.7|435.24|432.94|435.27|432.97|434.98|432.68|25
1735646770000|2024-12-31 12:06:10|448.95|446.65|449.01|446.71|449.01|446.71|448.92|446.62|22
1735605030000|2024-12-31 00:30:30|441.56|439.26|441.52|439.22|441.57|439.27|441.5|439.2|18
1735579170000|2024-12-30 17:19:30|435.2|432.9|435.06|432.76|435.24|432.94|435.04|432.74|29
1735646780000|2024-12-31 12:06:20|448.97|446.67|449.01|446.71|449.02|446.72|448.96|446.66|21
1735605040000|2024-12-31 00:30:40|441.51|439.21|441.58|439.28|441.61|439.31|441.45|439.15|21
1735579180000|2024-12-30 17:19:40|435.04|432.74|435|432.7|435.07|432.77|434.97|432.67|29
1735646790000|2024-12-31 12:06:30|448.97|446.67|449|446.7|449.04|446.74|448.97|446.67|12
1735605050000|2024-12-31 00:30:50|441.59|439.29|441.34|439.04|441.59|439.29|441.34|439.04|30
1735579190000|2024-12-30 17:19:50|434.99|432.69|435.05|432.75|435.05|432.75|434.92|432.62|22
1735646800000|2024-12-31 12:06:40|448.99|446.69|449.02|446.72|449.03|446.73|448.97|446.67|17
1735605060000|2024-12-31 00:31:00|441.35|439.05|441.14|438.84|441.37|439.07|441.13|438.83|23
1735579200000|2024-12-30 17:20:00|435.04|432.74|435.36|433.06|435.4|433.1|434.99|432.69|24
1735605070000|2024-12-31 00:31:10|441.15|438.85|440.86|438.56|441.34|439.04|440.86|438.56|32
1735646810000|2024-12-31 12:06:50|449.03|446.73|449.18|446.88|449.18|446.88|448.99|446.69|19
1735579210000|2024-12-30 17:20:10|435.35|433.05|435.33|433.03|435.4|433.1|435.24|432.94|32
1735605080000|2024-12-31 00:31:20|440.89|438.59|440.7|438.4|440.89|438.59|440.61|438.31|30
1735646820000|2024-12-31 12:07:00|449.19|446.89|449.19|446.89|449.19|446.89|449.02|446.72|28
1735579220000|2024-12-30 17:20:20|435.38|433.08|435.8|433.5|435.8|433.5|435.38|433.08|23
1735605090000|2024-12-31 00:31:30|440.65|438.35|440.61|438.31|440.79|438.49|440.61|438.31|21
1735646830000|2024-12-31 12:07:10|449.17|446.87|449.32|447.02|449.32|447.02|449.17|446.87|17
1735579230000|2024-12-30 17:20:30|435.77|433.47|435.85|433.55|435.85|433.55|435.7|433.4|29
1735605100000|2024-12-31 00:31:40|440.59|438.29|440.52|438.22|440.65|438.35|440.52|438.22|30
1735646840000|2024-12-31 12:07:20|449.33|447.03|449.26|446.96|449.33|447.03|449.26|446.96|6
1735579240000|2024-12-30 17:20:40|435.83|433.53|435.93|433.63|435.93|433.63|435.81|433.51|11
1735605110000|2024-12-31 00:31:50|440.57|438.27|440.53|438.23|440.6|438.3|440.53|438.23|23
1735646850000|2024-12-31 12:07:30|449.25|446.95|449.25|446.95|449.25|446.95|449.12|446.82|17
1735579250000|2024-12-30 17:20:50|435.92|433.62|435.9|433.6|435.92|433.62|435.81|433.51|9
1735646860000|2024-12-31 12:07:40|449.2|446.9|449.13|446.83|449.2|446.9|449.12|446.82|14
1735605120000|2024-12-31 00:32:00|440.54|438.24|440.37|438.07|440.59|438.29|440.35|438.05|27
1735579260000|2024-12-30 17:21:00|435.91|433.61|435.93|433.63|435.93|433.63|435.9|433.6|11
1735646870000|2024-12-31 12:07:50|449.16|446.86|449.16|446.86|449.17|446.87|449.11|446.81|19
1735605130000|2024-12-31 00:32:10|440.35|438.05|440.26|437.96|440.43|438.13|440.26|437.96|26
1735579280000|2024-12-30 17:21:20|435.92|433.62|435.48|433.18|435.92|433.62|435.48|433.18|27
1735646880000|2024-12-31 12:08:00|449.15|446.85|449.37|447.07|449.43|447.13|449.08|446.78|16
1735605140000|2024-12-31 00:32:20|440.27|437.97|440.45|438.15|440.49|438.19|440.19|437.89|24
1735579290000|2024-12-30 17:21:30|435.53|433.23|435.51|433.21|435.62|433.32|435.48|433.18|27
1735646890000|2024-12-31 12:08:10|449.39|447.09|449.57|447.27|449.61|447.31|449.39|447.09|18
1735605150000|2024-12-31 00:32:30|440.43|438.13|440.25|437.95|440.45|438.15|440.25|437.95|28
1735579300000|2024-12-30 17:21:40|435.5|433.2|435.57|433.27|435.57|433.27|435.48|433.18|21
1735646900000|2024-12-31 12:08:20|449.58|447.28|449.38|447.08|449.59|447.29|449.38|447.08|15
1735605160000|2024-12-31 00:32:40|440.22|437.92|440.26|437.96|440.38|438.08|440.22|437.92|27
1735579310000|2024-12-30 17:21:50|435.54|433.24|435.69|433.39|435.69|433.39|435.54|433.24|23
1735646910000|2024-12-31 12:08:30|449.35|447.05|449.56|447.26|449.56|447.26|449.35|447.05|20
1735605170000|2024-12-31 00:32:50|440.3|438|440.28|437.98|440.3|438|440.23|437.93|26
1735579320000|2024-12-30 17:22:00|435.72|433.42|435.81|433.51|435.9|433.6|435.72|433.42|32
1735646920000|2024-12-31 12:08:40|449.59|447.29|449.55|447.25|449.61|447.31|449.53|447.23|21
1735605180000|2024-12-31 00:33:00|440.26|437.96|440.1|437.8|440.26|437.96|440.1|437.8|12
1735579330000|2024-12-30 17:22:10|435.8|433.5|435.93|433.63|435.93|433.63|435.8|433.5|11
1735646930000|2024-12-31 12:08:50|449.57|447.27|449.53|447.23|449.57|447.27|449.48|447.18|19
1735605190000|2024-12-31 00:33:10|440.12|437.82|440.1|437.8|440.12|437.82|440.1|437.8|2
1735579360000|2024-12-30 17:22:40|435.87|433.57|435.93|433.63|435.93|433.63|435.87|433.57|2
1735646940000|2024-12-31 12:09:00|449.54|447.24|449.61|447.31|449.7|447.4|449.53|447.23|26
1735605220000|2024-12-31 00:33:40|440.16|437.86|440.14|437.84|440.25|437.95|440.11|437.81|21
1735579380000|2024-12-30 17:23:00|436.08|433.78|436.23|433.93|436.23|433.93|436.08|433.78|2
1735646950000|2024-12-31 12:09:10|449.62|447.32|449.68|447.38|449.72|447.42|449.62|447.32|23
1735605230000|2024-12-31 00:33:50|440.15|437.85|440.11|437.81|440.22|437.92|440.1|437.8|30
1735579400000|2024-12-30 17:23:20|436.38|434.08|436.53|434.23|436.53|434.23|436.38|434.08|2
1735646960000|2024-12-31 12:09:20|449.69|447.39|449.67|447.37|449.69|447.39|449.66|447.36|15
1735605240000|2024-12-31 00:34:00|440.1|437.8|440.1|437.8|440.1|437.8|440.1|437.8|1
1735579410000|2024-12-30 17:23:30|436.5|434.2|436.51|434.21|436.51|434.21|436.49|434.19|3
1735646970000|2024-12-31 12:09:30|449.68|447.38|449.63|447.33|449.72|447.42|449.6|447.3|11
1735579420000|2024-12-30 17:23:40|436.53|434.23|436.47|434.17|436.53|434.23|436.44|434.14|12
1735605420000|2024-12-31 00:37:00|440.14|437.84|440.53|438.23|440.53|438.23|440.14|437.84|13
1735646980000|2024-12-31 12:09:40|449.62|447.32|449.79|447.49|449.8|447.5|449.62|447.32|18
1735579430000|2024-12-30 17:23:50|436.46|434.16|436.26|433.96|436.47|434.17|436.26|433.96|28
1735605430000|2024-12-31 00:37:10|440.55|438.25|440.5|438.2|440.71|438.41|440.43|438.13|28
1735646990000|2024-12-31 12:09:50|449.8|447.5|449.72|447.42|449.8|447.5|449.72|447.42|10
1735579440000|2024-12-30 17:24:00|436.32|434.02|436.34|434.04|436.56|434.26|436.28|433.98|24
1735605440000|2024-12-31 00:37:20|440.52|438.22|440.72|438.42|440.73|438.43|440.52|438.22|28
1735647000000|2024-12-31 12:10:00|449.71|447.41|449.83|447.53|449.83|447.53|449.64|447.34|11
1735579450000|2024-12-30 17:24:10|436.37|434.07|436.39|434.09|436.41|434.11|436.33|434.03|25
1735605450000|2024-12-31 00:37:30|440.73|438.43|440.73|438.43|440.91|438.61|440.7|438.4|30
1735647010000|2024-12-31 12:10:10|449.84|447.54|449.82|447.52|449.84|447.54|449.73|447.43|17
1735579460000|2024-12-30 17:24:20|436.36|434.06|436.25|433.95|436.36|434.06|436.25|433.95|31
1735605460000|2024-12-31 00:37:40|440.74|438.44|440.51|438.21|440.76|438.46|440.49|438.19|22
1735647020000|2024-12-31 12:10:20|449.83|447.53|449.82|447.52|449.86|447.56|449.82|447.52|7
1735579470000|2024-12-30 17:24:30|436.3|434|436.22|433.92|436.33|434.03|436.22|433.92|31
1735605470000|2024-12-31 00:37:50|440.52|438.22|440.31|438.01|440.52|438.22|440.3|438|26
1735647030000|2024-12-31 12:10:30|449.81|447.51|449.75|447.45|449.81|447.51|449.72|447.42|12
1735579480000|2024-12-30 17:24:40|436.23|433.93|436.26|433.96|436.28|433.98|436.21|433.91|26
1735605480000|2024-12-31 00:38:00|440.32|438.02|440.15|437.85|440.39|438.09|440.15|437.85|25
1735647040000|2024-12-31 12:10:40|449.74|447.44|449.78|447.48|449.79|447.49|449.72|447.42|10
1735579490000|2024-12-30 17:24:50|436.27|433.97|436.2|433.9|436.29|433.99|436.19|433.89|18
1735605490000|2024-12-31 00:38:10|440.16|437.86|440.1|437.8|440.2|437.9|440.1|437.8|22
1735647050000|2024-12-31 12:10:50|449.8|447.5|449.65|447.35|449.8|447.5|449.64|447.34|10
1735579500000|2024-12-30 17:25:00|436.21|433.91|436.31|434.01|436.38|434.08|435.98|433.68|20
1735605500000|2024-12-31 00:38:20|440.11|437.81|440.2|437.9|440.22|437.92|440.11|437.81|15
1735647060000|2024-12-31 12:11:00|449.67|447.37|449.81|447.51|449.83|447.53|449.67|447.37|12
1735579510000|2024-12-30 17:25:10|436.28|433.98|436.36|434.06|436.45|434.15|436.23|433.93|25
1735605510000|2024-12-31 00:38:30|440.19|437.89|440.28|437.98|440.34|438.04|440.15|437.85|28
1735647070000|2024-12-31 12:11:10|449.79|447.49|449.63|447.33|449.79|447.49|449.63|447.33|10
1735579520000|2024-12-30 17:25:20|436.33|434.03|435.93|433.63|436.39|434.09|435.91|433.61|30
1735605520000|2024-12-31 00:38:40|440.29|437.99|440.49|438.19|440.49|438.19|440.28|437.98|24
1735647080000|2024-12-31 12:11:20|449.62|447.32|449.55|447.25|449.62|447.32|449.43|447.13|16
1735579530000|2024-12-30 17:25:30|435.92|433.62|436.18|433.88|436.18|433.88|435.92|433.62|23
1735605530000|2024-12-31 00:38:50|440.42|438.12|440.33|438.03|440.47|438.17|440.3|438|28
1735647090000|2024-12-31 12:11:30|449.57|447.27|449.64|447.34|449.67|447.37|449.57|447.27|11
1735579540000|2024-12-30 17:25:40|436.2|433.9|436.24|433.94|436.28|433.98|436.17|433.87|25
1735605540000|2024-12-31 00:39:00|440.25|437.95|440.29|437.99|440.38|438.08|440.25|437.95|25
1735647100000|2024-12-31 12:11:40|449.65|447.35|449.6|447.3|449.66|447.36|449.55|447.25|18
1735579550000|2024-12-30 17:25:50|436.25|433.95|436.23|433.93|436.29|433.99|436.18|433.88|22
1735605550000|2024-12-31 00:39:10|440.36|438.06|440.44|438.14|440.49|438.19|440.36|438.06|27
1735647110000|2024-12-31 12:11:50|449.59|447.29|449.58|447.28|449.62|447.32|449.54|447.24|22
1735579560000|2024-12-30 17:26:00|436.28|433.98|436.53|434.23|436.53|434.23|436.27|433.97|27
1735647120000|2024-12-31 12:12:00|449.59|447.29|449.56|447.26|449.62|447.32|449.55|447.25|17
1735605560000|2024-12-31 00:39:20|440.42|438.12|440.29|437.99|440.46|438.16|440.27|437.97|31
1735579570000|2024-12-30 17:26:10|436.52|434.22|436.64|434.34|436.78|434.48|436.51|434.21|29
1735647130000|2024-12-31 12:12:10|449.58|447.28|449.38|447.08|449.58|447.28|449.38|447.08|10
1735579580000|2024-12-30 17:26:20|436.62|434.32|436.65|434.35|436.65|434.35|436.56|434.26|16
1735605570000|2024-12-31 00:39:30|440.3|438|440.36|438.06|440.36|438.06|440.2|437.9|26
1735647140000|2024-12-31 12:12:20|449.39|447.09|449.16|446.86|449.4|447.1|449.15|446.85|28
1735579590000|2024-12-30 17:26:30|436.62|434.32|436.76|434.46|436.82|434.52|436.62|434.32|23
1735647150000|2024-12-31 12:12:30|449.18|446.88|448.92|446.62|449.18|446.88|448.87|446.57|30
1735605580000|2024-12-31 00:39:40|440.4|438.1|440.3|438|440.4|438.1|440.28|437.98|15
1735579600000|2024-12-30 17:26:40|436.75|434.45|436.6|434.3|436.8|434.5|436.58|434.28|21
1735647160000|2024-12-31 12:12:40|448.9|446.6|448.86|446.56|448.98|446.68|448.84|446.54|24
1735579610000|2024-12-30 17:26:50|436.61|434.31|436.55|434.25|436.69|434.39|436.51|434.21|27
1735605590000|2024-12-31 00:39:50|440.31|438.01|440.32|438.02|440.32|438.02|440.27|437.97|18
1735647170000|2024-12-31 12:12:50|448.88|446.58|448.86|446.56|448.91|446.61|448.83|446.53|21
1735579620000|2024-12-30 17:27:00|436.54|434.24|436.02|433.72|436.54|434.24|436.02|433.72|31
1735647180000|2024-12-31 12:13:00|448.87|446.57|448.74|446.44|448.88|446.58|448.67|446.37|26
1735579630000|2024-12-30 17:27:10|435.96|433.66|436.4|434.1|436.4|434.1|435.84|433.54|31
1735605600000|2024-12-31 00:40:00|440.33|438.03|440.55|438.25|440.55|438.25|440.32|438.02|14
1735647190000|2024-12-31 12:13:10|448.75|446.45|448.93|446.63|448.97|446.67|448.75|446.45|19
1735579640000|2024-12-30 17:27:20|436.39|434.09|436.33|434.03|436.45|434.15|436.33|434.03|29
1735605610000|2024-12-31 00:40:10|440.66|438.36|440.82|438.52|440.86|438.56|440.64|438.34|26
1735647200000|2024-12-31 12:13:20|448.92|446.62|449.04|446.74|449.08|446.78|448.91|446.61|24
1735579650000|2024-12-30 17:27:30|436.31|434.01|436.23|433.93|436.39|434.09|436.16|433.86|29
1735605620000|2024-12-31 00:40:20|440.79|438.49|440.67|438.37|440.81|438.51|440.63|438.33|23
1735647210000|2024-12-31 12:13:30|449.06|446.76|449.01|446.71|449.09|446.79|449.01|446.71|15
1735579660000|2024-12-30 17:27:40|436.22|433.92|436.46|434.16|436.46|434.16|436.13|433.83|28
1735605630000|2024-12-31 00:40:30|440.65|438.35|440.35|438.05|440.66|438.36|440.32|438.02|25
1735647220000|2024-12-31 12:13:40|448.91|446.61|449.05|446.75|449.08|446.78|448.91|446.61|13
1735579670000|2024-12-30 17:27:50|436.45|434.15|436.62|434.32|436.62|434.32|436.41|434.11|27
1735605640000|2024-12-31 00:40:40|440.34|438.04|440.21|437.91|440.37|438.07|440.18|437.88|25
1735647230000|2024-12-31 12:13:50|449.06|446.76|448.93|446.63|449.07|446.77|448.93|446.63|21
1735579680000|2024-12-30 17:28:00|436.61|434.31|436.87|434.57|436.87|434.57|436.6|434.3|14
1735605650000|2024-12-31 00:40:50|440.22|437.92|440.15|437.85|440.25|437.95|440.15|437.85|17
1735647240000|2024-12-31 12:14:00|448.92|446.62|448.93|446.63|449|446.7|448.92|446.62|15
1735579700000|2024-12-30 17:28:20|436.84|434.54|436.87|434.57|436.87|434.57|436.81|434.51|8
1735605660000|2024-12-31 00:41:00|440.18|437.88|440.37|438.07|440.37|438.07|440.14|437.84|18
1735647250000|2024-12-31 12:14:10|448.92|446.62|448.75|446.45|448.93|446.63|448.75|446.45|8
1735579710000|2024-12-30 17:28:30|436.83|434.53|436.75|434.45|436.83|434.53|436.7|434.4|28
1735605670000|2024-12-31 00:41:10|440.33|438.03|440.29|437.99|440.38|438.08|440.29|437.99|24
1735647260000|2024-12-31 12:14:20|448.71|446.41|448.84|446.54|448.87|446.57|448.7|446.4|21
1735579720000|2024-12-30 17:28:40|436.76|434.46|436.8|434.5|436.87|434.57|436.71|434.41|19
1735605680000|2024-12-31 00:41:20|440.28|437.98|440.51|438.21|440.51|438.21|440.19|437.89|24
1735647270000|2024-12-31 12:14:30|448.86|446.56|448.93|446.63|448.94|446.64|448.8|446.5|19
1735579730000|2024-12-30 17:28:50|436.81|434.51|436.87|434.57|436.87|434.57|436.8|434.5|15
1735605690000|2024-12-31 00:41:30|440.55|438.25|440.64|438.34|440.64|438.34|440.48|438.18|21
1735647280000|2024-12-31 12:14:40|448.92|446.62|448.95|446.65|448.99|446.69|448.92|446.62|15
1735579760000|2024-12-30 17:29:20|437.19|434.89|437.18|434.88|437.19|434.89|437.17|434.87|3
1735605700000|2024-12-31 00:41:40|440.61|438.31|440.64|438.34|440.68|438.38|440.6|438.3|24
1735647290000|2024-12-31 12:14:50|448.96|446.66|448.92|446.62|448.97|446.67|448.87|446.57|18
1735579770000|2024-12-30 17:29:30|437.2|434.9|437.2|434.9|437.37|435.07|437.18|434.88|27
1735605710000|2024-12-31 00:41:50|440.63|438.33|440.62|438.32|440.69|438.39|440.61|438.31|17
1735579780000|2024-12-30 17:29:40|437.21|434.91|437.18|434.88|437.28|434.98|437.12|434.82|30
1735647300000|2024-12-31 12:15:00|448.93|446.63|449.08|446.78|449.11|446.81|448.9|446.6|27
1735605720000|2024-12-31 00:42:00|440.66|438.36|440.56|438.26|440.66|438.36|440.54|438.24|19
1735579790000|2024-12-30 17:29:50|437.19|434.89|437.19|434.89|437.22|434.92|437.13|434.83|21
1735647310000|2024-12-31 12:15:10|449.1|446.8|448.88|446.58|449.1|446.8|448.79|446.49|23
1735605730000|2024-12-31 00:42:10|440.55|438.25|440.44|438.14|440.57|438.27|440.41|438.11|24
1735579800000|2024-12-30 17:30:00|437.21|434.91|437.19|434.89|437.21|434.91|437.07|434.77|24
1735647320000|2024-12-31 12:15:20|448.87|446.57|448.96|446.66|448.96|446.66|448.86|446.56|17
1735605740000|2024-12-31 00:42:20|440.46|438.16|440.67|438.37|440.7|438.4|440.42|438.12|27
1735579810000|2024-12-30 17:30:10|437.17|434.87|437.55|435.25|437.57|435.27|437.17|434.87|30
1735647330000|2024-12-31 12:15:30|448.95|446.65|449.02|446.72|449.06|446.76|448.95|446.65|17
1735605750000|2024-12-31 00:42:30|440.64|438.34|440.59|438.29|440.66|438.36|440.55|438.25|17
1735579820000|2024-12-30 17:30:20|437.62|435.32|437.36|435.06|437.76|435.46|437.3|435|27
1735647340000|2024-12-31 12:15:40|449.09|446.79|449.15|446.85|449.16|446.86|449.09|446.79|18
1735605760000|2024-12-31 00:42:40|440.58|438.28|440.65|438.35|440.7|438.4|440.58|438.28|22
1735579830000|2024-12-30 17:30:30|437.37|435.07|437.1|434.8|437.37|435.07|436.98|434.68|33
1735647350000|2024-12-31 12:15:50|449.13|446.83|449.11|446.81|449.14|446.84|449.1|446.8|11
1735605770000|2024-12-31 00:42:50|440.69|438.39|440.77|438.47|440.8|438.5|440.68|438.38|27
1735579840000|2024-12-30 17:30:40|437.11|434.81|436.75|434.45|437.11|434.81|436.75|434.45|27
1735647360000|2024-12-31 12:16:00|449.12|446.82|449.3|447|449.31|447.01|449.12|446.82|19
1735605780000|2024-12-31 00:43:00|440.79|438.49|441.02|438.72|441.02|438.72|440.78|438.48|24
1735579850000|2024-12-30 17:30:50|436.69|434.39|436.35|434.05|436.78|434.48|436.27|433.97|31
1735647370000|2024-12-31 12:16:10|449.29|446.99|449.42|447.12|449.42|447.12|449.29|446.99|12
1735605790000|2024-12-31 00:43:10|441.05|438.75|441.3|439|441.32|439.02|441.05|438.75|30
1735579860000|2024-12-30 17:31:00|436.36|434.06|436.4|434.1|436.48|434.18|436.28|433.98|30
1735647380000|2024-12-31 12:16:20|449.45|447.15|449.4|447.1|449.45|447.15|449.38|447.08|11
1735605800000|2024-12-31 00:43:20|441.36|439.06|441.34|439.04|441.39|439.09|441.23|438.93|30
1735579870000|2024-12-30 17:31:10|436.41|434.11|436.78|434.48|436.86|434.56|436.32|434.02|31
1735647390000|2024-12-31 12:16:30|449.41|447.11|449.44|447.14|449.5|447.2|449.41|447.11|6
1735605810000|2024-12-31 00:43:30|441.33|439.03|441.48|439.18|441.5|439.2|441.26|438.96|25
1735579880000|2024-12-30 17:31:20|436.8|434.5|436.86|434.56|437.06|434.76|436.78|434.48|29
1735647400000|2024-12-31 12:16:40|449.45|447.15|449.47|447.17|449.48|447.18|449.45|447.15|8
1735605820000|2024-12-31 00:43:40|441.49|439.19|441.48|439.18|441.51|439.21|441.47|439.17|10
1735579890000|2024-12-30 17:31:30|436.89|434.59|436.92|434.62|436.92|434.62|436.84|434.54|22
1735647410000|2024-12-31 12:16:50|449.46|447.16|449.18|446.88|449.46|447.16|449.14|446.84|18
1735605830000|2024-12-31 00:43:50|441.49|439.19|441.28|438.98|441.56|439.26|441.28|438.98|21
1735579900000|2024-12-30 17:31:40|436.9|434.6|437.23|434.93|437.25|434.95|436.89|434.59|22
1735647420000|2024-12-31 12:17:00|449.19|446.89|449.25|446.95|449.25|446.95|449.18|446.88|14
1735605840000|2024-12-31 00:44:00|441.29|438.99|441.09|438.79|441.29|438.99|441.07|438.77|22
1735579910000|2024-12-30 17:31:50|437.24|434.94|437.83|435.53|437.88|435.58|437.24|434.94|32
1735647430000|2024-12-31 12:17:10|449.23|446.93|449.29|446.99|449.34|447.04|449.23|446.93|19
1735605850000|2024-12-31 00:44:10|441.08|438.78|441.09|438.79|441.15|438.85|441.07|438.77|15
1735579920000|2024-12-30 17:32:00|437.84|435.54|438.02|435.72|438.02|435.72|437.82|435.52|15
1735647440000|2024-12-31 12:17:20|449.27|446.97|449.31|447.01|449.32|447.02|449.27|446.97|15
1735605860000|2024-12-31 00:44:20|441.07|438.77|441.17|438.87|441.18|438.88|441.03|438.73|17
1735579940000|2024-12-30 17:32:20|438|435.7|438.02|435.72|438.02|435.72|437.99|435.69|4
1735647450000|2024-12-31 12:17:30|449.32|447.02|449.34|447.04|449.36|447.06|449.31|447.01|10
1735605870000|2024-12-31 00:44:30|441.15|438.85|441.1|438.8|441.15|438.85|441.05|438.75|18
1735579950000|2024-12-30 17:32:30|438.24|435.94|438.53|436.23|438.53|436.23|438.24|435.94|4
1735647460000|2024-12-31 12:17:40|449.33|447.03|449.32|447.02|449.33|447.03|449.29|446.99|12
1735605880000|2024-12-31 00:44:40|441.08|438.78|441.14|438.84|441.16|438.86|441.08|438.78|9
1735579960000|2024-12-30 17:32:40|438.52|436.22|438.62|436.32|438.62|436.32|438.44|436.14|22
1735647470000|2024-12-31 12:17:50|449.37|447.07|449.27|446.97|449.37|447.07|449.27|446.97|4
1735605890000|2024-12-31 00:44:50|441.13|438.83|441.14|438.84|441.17|438.87|441.12|438.82|18
1735579970000|2024-12-30 17:32:50|438.63|436.33|438.48|436.18|438.63|436.33|438.43|436.13|13
1735647480000|2024-12-31 12:18:00|449.29|446.99|449.37|447.07|449.37|447.07|449.27|446.97|13
1735579980000|2024-12-30 17:33:00|438.5|436.2|438.87|436.57|438.93|436.63|438.5|436.2|15
1735605900000|2024-12-31 00:45:00|441.15|438.85|441.16|438.86|441.26|438.96|441.14|438.84|12
1735647490000|2024-12-31 12:18:10|449.36|447.06|449.38|447.08|449.38|447.08|449.33|447.03|15
1735579990000|2024-12-30 17:33:10|438.85|436.55|439.01|436.71|439.05|436.75|438.7|436.4|35
1735605910000|2024-12-31 00:45:10|441.14|438.84|441.39|439.09|441.4|439.1|441.14|438.84|16
1735647500000|2024-12-31 12:18:20|449.45|447.15|449.55|447.25|449.58|447.28|449.41|447.11|20
1735580000000|2024-12-30 17:33:20|439|436.7|439.03|436.73|439.11|436.81|438.94|436.64|23
1735605920000|2024-12-31 00:45:20|441.38|439.08|441.38|439.08|441.5|439.2|441.32|439.02|24
1735647510000|2024-12-31 12:18:30|449.56|447.26|449.64|447.34|449.65|447.35|449.56|447.26|14
1735580010000|2024-12-30 17:33:30|439.02|436.72|438.74|436.44|439.02|436.72|438.59|436.29|32
1735605930000|2024-12-31 00:45:30|441.4|439.1|441.67|439.37|441.67|439.37|441.4|439.1|26
1735647520000|2024-12-31 12:18:40|449.65|447.35|449.54|447.24|449.65|447.35|449.49|447.19|16
1735580020000|2024-12-30 17:33:40|438.75|436.45|438.69|436.39|438.91|436.61|438.67|436.37|30
1735605940000|2024-12-31 00:45:40|441.64|439.34|441.64|439.34|441.72|439.42|441.63|439.33|26
1735647530000|2024-12-31 12:18:50|449.55|447.25|449.5|447.2|449.59|447.29|449.49|447.19|22
1735580030000|2024-12-30 17:33:50|438.73|436.43|438.78|436.48|438.78|436.48|438.66|436.36|30
1735605950000|2024-12-31 00:45:50|441.65|439.35|441.85|439.55|441.85|439.55|441.65|439.35|15
1735647540000|2024-12-31 12:19:00|449.54|447.24|449.44|447.14|449.58|447.28|449.42|447.12|15
1735580040000|2024-12-30 17:34:00|438.88|436.58|439.11|436.81|439.11|436.81|438.88|436.58|14
1735605960000|2024-12-31 00:46:00|441.84|439.54|442.03|439.73|442.05|439.75|441.83|439.53|24
1735647550000|2024-12-31 12:19:10|449.42|447.12|449.43|447.13|449.44|447.14|449.41|447.11|6
1735580050000|2024-12-30 17:34:10|439.13|436.83|439.24|436.94|439.24|436.94|439.13|436.83|4
1735605970000|2024-12-31 00:46:10|442.04|439.74|442.44|440.14|442.47|440.17|442.03|439.73|24
1735647560000|2024-12-31 12:19:20|449.42|447.12|449.11|446.81|449.42|447.12|449.06|446.76|12
1735580080000|2024-12-30 17:34:40|439.41|437.11|439.58|437.28|439.58|437.28|439.41|437.11|2
1735605980000|2024-12-31 00:46:20|442.43|440.13|442.44|440.14|442.63|440.33|442.43|440.13|31
1735647570000|2024-12-31 12:19:30|449.07|446.77|449.05|446.75|449.14|446.84|449|446.7|24
1735580090000|2024-12-30 17:34:50|439.56|437.26|439.47|437.17|439.58|437.28|439.4|437.1|32
1735605990000|2024-12-31 00:46:30|442.43|440.13|442.15|439.85|442.43|440.13|442.15|439.85|21
1735647580000|2024-12-31 12:19:40|449.04|446.74|449.04|446.74|449.05|446.75|449|446.7|17
1735606000000|2024-12-31 00:46:40|442.16|439.86|442.17|439.87|442.19|439.89|442.11|439.81|25
1735580100000|2024-12-30 17:35:00|439.48|437.18|439.42|437.12|439.58|437.28|439.31|437.01|32
1735647590000|2024-12-31 12:19:50|449.02|446.72|448.84|446.54|449.02|446.72|448.77|446.47|23
1735580110000|2024-12-30 17:35:10|439.41|437.11|439.13|436.83|439.41|437.11|439.13|436.83|35
1735606010000|2024-12-31 00:46:50|442.15|439.85|442.13|439.83|442.15|439.85|442.11|439.81|10
1735647600000|2024-12-31 12:20:00|448.82|446.52|448.85|446.55|448.95|446.65|448.8|446.5|18
1735580120000|2024-12-30 17:35:20|439.1|436.8|439.82|437.52|439.92|437.62|439.1|436.8|31
1735647610000|2024-12-31 12:20:10|448.82|446.52|448.86|446.56|448.93|446.63|448.82|446.52|16
1735606020000|2024-12-31 00:47:00|442.12|439.82|442.15|439.85|442.17|439.87|442.12|439.82|14
1735580130000|2024-12-30 17:35:30|439.84|437.54|439.99|437.69|440.08|437.78|439.82|437.52|30
1735647620000|2024-12-31 12:20:20|448.88|446.58|449.09|446.79|449.09|446.79|448.88|446.58|14
1735606030000|2024-12-31 00:47:10|442.12|439.82|442|439.7|442.16|439.86|441.99|439.69|13
1735580140000|2024-12-30 17:35:40|439.97|437.67|439.44|437.14|439.97|437.67|439.42|437.12|28
1735647630000|2024-12-31 12:20:30|449.15|446.85|449.24|446.94|449.25|446.95|449.14|446.84|18
1735606040000|2024-12-31 00:47:20|442.01|439.71|442.29|439.99|442.45|440.15|442.01|439.71|27
1735580150000|2024-12-30 17:35:50|439.57|437.27|439.76|437.46|439.94|437.64|439.57|437.27|33
1735647640000|2024-12-31 12:20:40|449.23|446.93|449.34|447.04|449.39|447.09|449.2|446.9|22
1735606050000|2024-12-31 00:47:30|442.32|440.02|442.29|439.99|442.42|440.12|442.29|439.99|16
1735580160000|2024-12-30 17:36:00|439.79|437.49|440.03|437.73|440.09|437.79|439.79|437.49|37
1735647650000|2024-12-31 12:20:50|449.39|447.09|449.37|447.07|449.39|447.09|449.35|447.05|6
1735606060000|2024-12-31 00:47:40|442.31|440.01|442.31|440.01|442.32|440.02|442.29|439.99|10
1735580170000|2024-12-30 17:36:10|440.07|437.77|440.05|437.75|440.09|437.79|440.02|437.72|23
1735647660000|2024-12-31 12:21:00|449.38|447.08|449.4|447.1|449.51|447.21|449.38|447.08|17
1735606070000|2024-12-31 00:47:50|442.32|440.02|442.32|440.02|442.34|440.04|442.23|439.93|17
1735580180000|2024-12-30 17:36:20|440.06|437.76|440.09|437.79|440.09|437.79|439.95|437.65|19
1735606080000|2024-12-31 00:48:00|442.27|439.97|442.04|439.74|442.29|439.99|442.04|439.74|20
1735647670000|2024-12-31 12:21:10|449.39|447.09|449.29|446.99|449.39|447.09|449.29|446.99|7
1735580190000|2024-12-30 17:36:30|440.08|437.78|440.09|437.79|440.09|437.79|439.96|437.66|16
1735606090000|2024-12-31 00:48:10|442.05|439.75|441.85|439.55|442.06|439.76|441.83|439.53|26
1735580210000|2024-12-30 17:36:50|440.05|437.75|440.03|437.73|440.05|437.75|440|437.7|9
1735647680000|2024-12-31 12:21:20|449.27|446.97|449.18|446.88|449.27|446.97|449.15|446.85|20
1735606100000|2024-12-31 00:48:20|441.84|439.54|441.65|439.35|441.88|439.58|441.62|439.32|26
1735580220000|2024-12-30 17:37:00|440.02|437.72|440.09|437.79|440.09|437.79|440.02|437.72|8
1735606110000|2024-12-31 00:48:30|441.67|439.37|441.78|439.48|441.85|439.55|441.65|439.35|23
1735647690000|2024-12-31 12:21:30|449.19|446.89|449.19|446.89|449.21|446.91|449.18|446.88|11
1735580240000|2024-12-30 17:37:20|440.31|438.01|440.54|438.24|440.54|438.24|440.31|438.01|6
1735647700000|2024-12-31 12:21:40|449.2|446.9|449.18|446.88|449.2|446.9|449.17|446.87|5
1735606120000|2024-12-31 00:48:40|441.82|439.52|441.91|439.61|441.94|439.64|441.82|439.52|20
1735580250000|2024-12-30 17:37:30|440.53|438.23|440.88|438.58|440.89|438.59|440.52|438.22|31
1735647710000|2024-12-31 12:21:50|449.19|446.89|449.22|446.92|449.22|446.92|449.19|446.89|4
1735606130000|2024-12-31 00:48:50|441.9|439.6|441.91|439.61|441.91|439.61|441.73|439.43|23
1735580260000|2024-12-30 17:37:40|440.87|438.57|440.6|438.3|441|438.7|440.53|438.23|33
1735647720000|2024-12-31 12:22:00|449.23|446.93|449.34|447.04|449.37|447.07|449.23|446.93|13
1735606140000|2024-12-31 00:49:00|441.92|439.62|441.9|439.6|441.92|439.62|441.79|439.49|19
1735580270000|2024-12-30 17:37:50|440.63|438.33|440.89|438.59|440.91|438.61|440.63|438.33|32
1735647730000|2024-12-31 12:22:10|449.36|447.06|449.57|447.27|449.59|447.29|449.35|447.05|17
1735606150000|2024-12-31 00:49:10|441.89|439.59|441.76|439.46|441.9|439.6|441.73|439.43|22
1735580280000|2024-12-30 17:38:00|440.85|438.55|440.88|438.58|440.92|438.62|440.76|438.46|34
1735647740000|2024-12-31 12:22:20|449.58|447.28|449.56|447.26|449.58|447.28|449.53|447.23|12
1735606160000|2024-12-31 00:49:20|441.79|439.49|441.65|439.35|441.89|439.59|441.65|439.35|25
1735580290000|2024-12-30 17:38:10|440.85|438.55|440.81|438.51|441.11|438.81|440.81|438.51|24
1735647750000|2024-12-31 12:22:30|449.55|447.25|449.54|447.24|449.55|447.25|449.51|447.21|9
1735606170000|2024-12-31 00:49:30|441.66|439.36|441.63|439.33|441.68|439.38|441.53|439.23|27
1735580300000|2024-12-30 17:38:20|440.8|438.5|441.41|439.11|441.45|439.15|440.79|438.49|26
1735647760000|2024-12-31 12:22:40|449.55|447.25|449.58|447.28|449.61|447.31|449.55|447.25|19
1735606180000|2024-12-31 00:49:40|441.64|439.34|441.42|439.12|441.64|439.34|441.36|439.06|28
1735580310000|2024-12-30 17:38:30|441.37|439.07|441.25|438.95|441.45|439.15|441.24|438.94|30
1735647770000|2024-12-31 12:22:50|449.59|447.29|449.69|447.39|449.71|447.41|449.58|447.28|15
1735606190000|2024-12-31 00:49:50|441.43|439.13|441.42|439.12|441.43|439.13|441.35|439.05|19
1735580320000|2024-12-30 17:38:40|441.24|438.94|441.43|439.13|441.44|439.14|441.22|438.92|28
1735647780000|2024-12-31 12:23:00|449.68|447.38|449.66|447.36|449.68|447.38|449.6|447.3|13
1735606200000|2024-12-31 00:50:00|441.4|439.1|441.25|438.95|441.44|439.14|441.23|438.93|20
1735580330000|2024-12-30 17:38:50|441.42|439.12|441.5|439.2|441.59|439.29|441.33|439.03|32
1735647790000|2024-12-31 12:23:10|449.69|447.39|449.82|447.52|449.83|447.53|449.68|447.38|25
1735606210000|2024-12-31 00:50:10|441.24|438.94|441.28|438.98|441.31|439.01|441.06|438.76|24
1735580340000|2024-12-30 17:39:00|441.58|439.28|441.64|439.34|441.8|439.5|441.54|439.24|27
1735647800000|2024-12-31 12:23:20|449.81|447.51|449.72|447.42|449.82|447.52|449.7|447.4|17
1735606220000|2024-12-31 00:50:20|441.3|439|441.43|439.13|441.45|439.15|441.23|438.93|23
1735580350000|2024-12-30 17:39:10|441.63|439.33|441.36|439.06|441.71|439.41|441.36|439.06|35
1735647810000|2024-12-31 12:23:30|449.75|447.45|449.78|447.48|449.82|447.52|449.74|447.44|17
1735580360000|2024-12-30 17:39:20|441.39|439.09|441.77|439.47|441.77|439.47|441.39|439.09|32
1735606230000|2024-12-31 00:50:30|441.44|439.14|441.14|438.84|441.45|439.15|441.1|438.8|22
1735647820000|2024-12-31 12:23:40|449.77|447.47|449.79|447.49|449.83|447.53|449.76|447.46|13
1735580370000|2024-12-30 17:39:30|441.79|439.49|442|439.7|442.04|439.74|441.79|439.49|32
1735606240000|2024-12-31 00:50:40|441.12|438.82|441.12|438.82|441.21|438.91|441.12|438.82|27
1735647830000|2024-12-31 12:23:50|449.8|447.5|449.8|447.5|449.81|447.51|449.75|447.45|14
1735580380000|2024-12-30 17:39:40|442.05|439.75|442.1|439.8|442.1|439.8|441.99|439.69|13
1735606250000|2024-12-31 00:50:50|441.13|438.83|441.12|438.82|441.17|438.87|441.1|438.8|23
1735647840000|2024-12-31 12:24:00|449.81|447.51|450.01|447.71|450.02|447.72|449.81|447.51|14
1735580390000|2024-12-30 17:39:50|442.01|439.71|442.05|439.75|442.1|439.8|441.99|439.69|22
1735606260000|2024-12-31 00:51:00|441.13|438.83|440.87|438.57|441.13|438.83|440.82|438.52|26
1735647850000|2024-12-31 12:24:10|450|447.7|450.05|447.75|450.05|447.75|449.95|447.65|11
1735580400000|2024-12-30 17:40:00|442.03|439.73|441.42|439.12|442.03|439.73|441.42|439.12|33
1735606270000|2024-12-31 00:51:10|440.86|438.56|440.37|438.07|440.86|438.56|440.33|438.03|30
1735647860000|2024-12-31 12:24:20|450.06|447.76|450.06|447.76|450.08|447.78|450.05|447.75|8
1735580410000|2024-12-30 17:40:10|441.49|439.19|441.16|438.86|441.49|439.19|441.07|438.77|30
1735647870000|2024-12-31 12:24:30|450.04|447.74|450.06|447.76|450.1|447.8|450.03|447.73|16
1735606280000|2024-12-31 00:51:20|440.35|438.05|440.11|437.81|440.36|438.06|440.1|437.8|23
1735580420000|2024-12-30 17:40:20|441.11|438.81|440.5|438.2|441.2|438.9|440.46|438.16|34
1735647880000|2024-12-31 12:24:40|450.07|447.77|449.89|447.59|450.1|447.8|449.84|447.54|16
1735580430000|2024-12-30 17:40:30|440.43|438.13|440.47|438.17|440.51|438.21|440.18|437.88|31
1735606290000|2024-12-31 00:51:30|440.13|437.83|440.27|437.97|440.27|437.97|440.12|437.82|14
1735647890000|2024-12-31 12:24:50|449.88|447.58|449.78|447.48|449.89|447.59|449.76|447.46|17
1735580440000|2024-12-30 17:40:40|440.46|438.16|440.83|438.53|440.83|438.53|440.46|438.16|27
1735606300000|2024-12-31 00:51:40|440.23|437.93|440.31|438.01|440.31|438.01|440.18|437.88|21
1735647900000|2024-12-31 12:25:00|449.77|447.47|449.92|447.62|449.95|447.65|449.77|447.47|12
1735580450000|2024-12-30 17:40:50|440.84|438.54|440.94|438.64|441.28|438.98|440.84|438.54|32
1735606310000|2024-12-31 00:51:50|440.34|438.04|440.29|437.99|440.34|438.04|440.26|437.96|27
1735647910000|2024-12-31 12:25:10|449.91|447.61|449.95|447.65|449.97|447.67|449.91|447.61|9
1735580460000|2024-12-30 17:41:00|440.9|438.6|440.76|438.46|440.94|438.64|440.64|438.34|37
1735606320000|2024-12-31 00:52:00|440.32|438.02|440.11|437.81|440.33|438.03|440.11|437.81|23
1735647920000|2024-12-31 12:25:20|449.97|447.67|450|447.7|450.09|447.79|449.97|447.67|13
1735580470000|2024-12-30 17:41:10|440.72|438.42|440.84|438.54|441.05|438.75|440.69|438.39|23
1735606330000|2024-12-31 00:52:10|440.13|437.83|440.1|437.8|440.13|437.83|440.1|437.8|3
1735647930000|2024-12-31 12:25:30|449.99|447.69|449.82|447.52|449.99|447.69|449.82|447.52|8
1735580480000|2024-12-30 17:41:20|440.83|438.53|441.39|439.09|441.39|439.09|440.74|438.44|32
1735606350000|2024-12-31 00:52:30|440.14|437.84|440.13|437.83|440.14|437.84|440.13|437.83|4
1735647940000|2024-12-31 12:25:40|449.8|447.5|449.74|447.44|449.8|447.5|449.73|447.43|7
1735580490000|2024-12-30 17:41:30|441.38|439.08|441.75|439.45|441.75|439.45|441.38|439.08|32
1735606360000|2024-12-31 00:52:40|440.16|437.86|440.24|437.94|440.38|438.08|440.16|437.86|20
1735647950000|2024-12-31 12:25:50|449.72|447.42|449.66|447.36|449.72|447.42|449.63|447.33|12
1735580500000|2024-12-30 17:41:40|441.72|439.42|441.67|439.37|441.94|439.64|441.62|439.32|31
1735606370000|2024-12-31 00:52:50|440.22|437.92|440.13|437.83|440.22|437.92|440.12|437.82|22
1735647960000|2024-12-31 12:26:00|449.67|447.37|449.78|447.48|449.85|447.55|449.67|447.37|17
1735580510000|2024-12-30 17:41:50|441.75|439.45|441.92|439.62|441.92|439.62|441.69|439.39|29
1735606380000|2024-12-31 00:53:00|440.12|437.82|440.1|437.8|440.12|437.82|440.1|437.8|3
1735647970000|2024-12-31 12:26:10|449.77|447.47|449.94|447.64|449.94|447.64|449.77|447.47|11
1735580520000|2024-12-30 17:42:00|441.87|439.57|441.87|439.57|442.06|439.76|441.84|439.54|34
1735606450000|2024-12-31 00:54:10|439.85|437.55|439.6|437.3|439.85|437.55|439.6|437.3|3
1735647980000|2024-12-31 12:26:20|449.95|447.65|450.07|447.77|450.08|447.78|449.95|447.65|20
1735580530000|2024-12-30 17:42:10|441.89|439.59|441.53|439.23|441.89|439.59|441.43|439.13|36
1735606460000|2024-12-31 00:54:20|439.63|437.33|439.65|437.35|439.73|437.43|439.6|437.3|22
1735647990000|2024-12-31 12:26:30|450.08|447.78|450.07|447.77|450.1|447.8|450.05|447.75|9
1735580540000|2024-12-30 17:42:20|441.51|439.21|441.95|439.65|442.06|439.76|441.49|439.19|35
1735606470000|2024-12-31 00:54:30|439.66|437.36|439.69|437.39|439.72|437.42|439.63|437.33|26
1735648000000|2024-12-31 12:26:40|450.08|447.78|450.03|447.73|450.12|447.82|450.02|447.72|7
1735580550000|2024-12-30 17:42:30|442|439.7|442.1|439.8|442.1|439.8|441.97|439.67|22
1735606480000|2024-12-31 00:54:40|439.68|437.38|439.71|437.41|439.72|437.42|439.55|437.25|28
1735648010000|2024-12-31 12:26:50|450.08|447.78|449.82|447.52|450.09|447.79|449.82|447.52|17
1735580560000|2024-12-30 17:42:40|442.04|439.74|441.83|439.53|442.1|439.8|441.81|439.51|29
1735606490000|2024-12-31 00:54:50|439.7|437.4|439.57|437.27|439.7|437.4|439.56|437.26|28
1735648020000|2024-12-31 12:27:00|449.8|447.5|449.95|447.65|449.99|447.69|449.8|447.5|21
1735580570000|2024-12-30 17:42:50|441.94|439.64|441.89|439.59|442.01|439.71|441.82|439.52|32
1735606500000|2024-12-31 00:55:00|439.55|437.25|439.37|437.07|439.58|437.28|439.36|437.06|19
1735648030000|2024-12-31 12:27:10|449.98|447.68|449.88|447.58|449.98|447.68|449.84|447.54|16
1735580580000|2024-12-30 17:43:00|441.94|439.64|442.28|439.98|442.28|439.98|441.94|439.64|12
1735606510000|2024-12-31 00:55:10|439.38|437.08|438.9|436.6|439.46|437.16|438.88|436.58|31
1735648040000|2024-12-31 12:27:20|449.92|447.62|450.05|447.75|450.05|447.75|449.91|447.61|20
1735580590000|2024-12-30 17:43:10|442.54|440.24|442.89|440.59|443.04|440.74|442.54|440.24|28
1735606520000|2024-12-31 00:55:20|438.93|436.63|439.05|436.75|439.07|436.77|438.86|436.56|27
1735648050000|2024-12-31 12:27:30|450|447.7|449.9|447.6|450|447.7|449.87|447.57|14
1735580600000|2024-12-30 17:43:20|442.91|440.61|443.53|441.23|443.53|441.23|442.87|440.57|18
1735606530000|2024-12-31 00:55:30|438.98|436.68|438.84|436.54|438.99|436.69|438.81|436.51|28
1735648060000|2024-12-31 12:27:40|450|447.7|450.11|447.81|450.11|447.81|449.96|447.66|16
1735580610000|2024-12-30 17:43:30|443.76|441.46|443.91|441.61|443.93|441.63|443.76|441.46|16
1735606540000|2024-12-31 00:55:40|438.89|436.59|439.08|436.78|439.08|436.78|438.86|436.56|21
1735648070000|2024-12-31 12:27:50|450.12|447.82|450.27|447.97|450.31|448.01|450.12|447.82|25
1735580620000|2024-12-30 17:43:40|443.9|441.6|444.06|441.76|444.06|441.76|443.89|441.59|12
1735606550000|2024-12-31 00:55:50|439.07|436.77|439.05|436.75|439.1|436.8|438.97|436.67|24
1735648080000|2024-12-31 12:28:00|450.22|447.92|450.28|447.98|450.3|448|450.22|447.92|20
1735580630000|2024-12-30 17:43:50|444.03|441.73|443.99|441.69|444.06|441.76|443.94|441.64|27
1735606560000|2024-12-31 00:56:00|439.11|436.81|439.04|436.74|439.15|436.85|439.04|436.74|23
1735648090000|2024-12-31 12:28:10|450.29|447.99|450.27|447.97|450.32|448.02|450.26|447.96|13
1735580640000|2024-12-30 17:44:00|444.02|441.72|444.68|442.38|444.69|442.39|443.91|441.61|31
1735606570000|2024-12-31 00:56:10|439.12|436.82|438.81|436.51|439.12|436.82|438.81|436.51|23
1735648100000|2024-12-31 12:28:20|450.32|448.02|450.28|447.98|450.32|448.02|450.27|447.97|8
1735580650000|2024-12-30 17:44:10|444.6|442.3|444.6|442.3|444.83|442.53|444.53|442.23|36
1735606580000|2024-12-31 00:56:20|438.82|436.52|438.92|436.62|438.97|436.67|438.81|436.51|27
1735648110000|2024-12-31 12:28:30|450.27|447.97|450.08|447.78|450.27|447.97|450.07|447.77|10
1735580660000|2024-12-30 17:44:20|444.68|442.38|444.41|442.11|444.75|442.45|444.34|442.04|36
1735606590000|2024-12-31 00:56:30|438.9|436.6|438.81|436.51|438.93|436.63|438.81|436.51|31
1735648120000|2024-12-31 12:28:40|450.09|447.79|450.11|447.81|450.19|447.89|450.09|447.79|13
1735580670000|2024-12-30 17:44:30|444.46|442.16|444.73|442.43|444.83|442.53|444.39|442.09|38
1735606600000|2024-12-31 00:56:40|438.8|436.5|438.75|436.45|438.83|436.53|438.75|436.45|17
1735648130000|2024-12-31 12:28:50|450.12|447.82|449.98|447.68|450.16|447.86|449.97|447.67|14
1735580680000|2024-12-30 17:44:40|444.72|442.42|444.96|442.66|444.96|442.66|444.56|442.26|26
1735606690000|2024-12-31 00:58:10|438.54|436.24|438.54|436.24|438.54|436.24|438.54|436.24|1
1735648140000|2024-12-31 12:29:00|449.99|447.69|450.01|447.71|450.06|447.76|449.97|447.67|14
1735580690000|2024-12-30 17:44:50|444.97|442.67|445.1|442.8|445.1|442.8|444.94|442.64|27
1735606700000|2024-12-31 00:58:20|438.34|436.04|438.31|436.01|438.34|436.04|438.31|436.01|3
1735648150000|2024-12-31 12:29:10|450.02|447.72|450.23|447.93|450.27|447.97|450.02|447.72|20
1735580700000|2024-12-30 17:45:00|445.09|442.79|445.08|442.78|445.1|442.8|444.76|442.46|21
1735606710000|2024-12-31 00:58:30|438.36|436.06|438.31|436.01|438.36|436.06|438.31|436.01|14
1735648160000|2024-12-31 12:29:20|450.22|447.92|450.15|447.85|450.24|447.94|450.15|447.85|11
1735580710000|2024-12-30 17:45:10|445.1|442.8|445.1|442.8|445.1|442.8|445.08|442.78|3
1735606720000|2024-12-31 00:58:40|438.37|436.07|438.43|436.13|438.43|436.13|438.37|436.07|3
1735648170000|2024-12-31 12:29:30|450.17|447.87|450.12|447.82|450.17|447.87|450.1|447.8|8
1735580720000|2024-12-30 17:45:20|445.07|442.77|444.83|442.53|445.07|442.77|444.56|442.26|32
1735606730000|2024-12-31 00:58:50|438.53|436.23|438.52|436.22|438.53|436.23|438.42|436.12|18
1735648180000|2024-12-31 12:29:40|450.13|447.83|450.23|447.93|450.23|447.93|450.13|447.83|11
1735580730000|2024-12-30 17:45:30|444.95|442.65|445.1|442.8|445.1|442.8|444.72|442.42|21
1735606740000|2024-12-31 00:59:00|438.5|436.2|438.51|436.21|438.78|436.48|438.5|436.2|25
1735648190000|2024-12-31 12:29:50|450.21|447.91|450.14|447.84|450.22|447.92|450.12|447.82|11
1735580740000|2024-12-30 17:45:40|445.37|443.07|445.63|443.33|445.63|443.33|445.37|443.07|13
1735606750000|2024-12-31 00:59:10|438.5|436.2|438.62|436.32|438.62|436.32|438.46|436.16|23
1735648200000|2024-12-31 12:30:00|450.18|447.88|450.18|447.88|450.22|447.92|450.17|447.87|14
1735580750000|2024-12-30 17:45:50|445.58|443.28|445.58|443.28|445.63|443.33|445.46|443.16|21
1735606760000|2024-12-31 00:59:20|438.6|436.3|438.63|436.33|438.68|436.38|438.6|436.3|20
1735648210000|2024-12-31 12:30:10|450.2|447.9|450.14|447.84|450.26|447.96|450.13|447.83|17
1735580760000|2024-12-30 17:46:00|445.49|443.19|445.54|443.24|445.54|443.24|445.21|442.91|29
1735606770000|2024-12-31 00:59:30|438.59|436.29|438.78|436.48|438.78|436.48|438.57|436.27|20
1735648220000|2024-12-31 12:30:20|450.13|447.83|450.13|447.83|450.15|447.85|450.07|447.77|18
1735580770000|2024-12-30 17:46:10|445.58|443.28|445.63|443.33|445.63|443.33|445.2|442.9|25
1735606780000|2024-12-31 00:59:40|438.79|436.49|438.66|436.36|438.79|436.49|438.58|436.28|24
1735648230000|2024-12-31 12:30:30|450.15|447.85|450.14|447.84|450.18|447.88|450.14|447.84|11
1735580780000|2024-12-30 17:46:20|445.56|443.26|445.02|442.72|445.57|443.27|445.01|442.71|37
1735606790000|2024-12-31 00:59:50|438.63|436.33|438.6|436.3|438.67|436.37|438.57|436.27|28
1735648240000|2024-12-31 12:30:40|450.15|447.85|450.18|447.88|450.27|447.97|450.13|447.83|18
1735580790000|2024-12-30 17:46:30|444.97|442.67|444.54|442.24|445.12|442.82|444.49|442.19|31
1735606800000|2024-12-31 01:00:00|438.63|436.33|438.56|436.26|438.72|436.42|438.48|436.18|27
1735648250000|2024-12-31 12:30:50|450.19|447.89|450.28|447.98|450.3|448|450.18|447.88|19
1735580800000|2024-12-30 17:46:40|444.53|442.23|444.49|442.19|444.56|442.26|444.49|442.19|14
1735606810000|2024-12-31 01:00:10|438.54|436.24|438.71|436.41|438.73|436.43|438.48|436.18|19
1735648260000|2024-12-31 12:31:00|450.3|448|450.29|447.99|450.34|448.04|450.23|447.93|24
1735580810000|2024-12-30 17:46:50|444.22|441.92|444.32|442.02|444.4|442.1|443.92|441.62|22
1735606820000|2024-12-31 01:00:20|438.72|436.42|438.81|436.51|438.81|436.51|438.55|436.25|28
1735648270000|2024-12-31 12:31:10|450.3|448|450.36|448.06|450.36|448.06|450.29|447.99|19
1735580820000|2024-12-30 17:47:00|444.41|442.11|444.69|442.39|444.88|442.58|444.05|441.75|35
1735606830000|2024-12-31 01:00:30|438.78|436.48|439.11|436.81|439.11|436.81|438.7|436.4|31
1735648280000|2024-12-31 12:31:20|450.37|448.07|450.46|448.16|450.46|448.16|450.35|448.05|23
1735580830000|2024-12-30 17:47:10|444.77|442.47|445.25|442.95|445.39|443.09|444.77|442.47|37
1735648290000|2024-12-31 12:31:30|450.47|448.17|450.62|448.32|450.62|448.32|450.42|448.12|21
1735580840000|2024-12-30 17:47:20|445.24|442.94|445.63|443.33|445.63|443.33|445.16|442.86|24
1735606840000|2024-12-31 01:00:40|439.1|436.8|439.18|436.88|439.34|437.04|439.07|436.77|31
1735648300000|2024-12-31 12:31:40|450.64|448.34|450.63|448.33|450.7|448.4|450.61|448.31|18
1735580850000|2024-12-30 17:47:30|445.77|443.47|446.37|444.07|446.37|444.07|445.77|443.47|13
1735606850000|2024-12-31 01:00:50|439.19|436.89|439.72|437.42|439.79|437.49|439.19|436.89|29
1735648310000|2024-12-31 12:31:50|450.62|448.32|450.7|448.4|450.7|448.4|450.62|448.32|7
1735580860000|2024-12-30 17:47:40|446.5|444.2|447.02|444.72|447.11|444.81|446.46|444.16|29
1735606860000|2024-12-31 01:01:00|439.74|437.44|439.7|437.4|439.91|437.61|439.66|437.36|25
1735648340000|2024-12-31 12:32:20|450.67|448.37|450.7|448.4|450.7|448.4|450.66|448.36|12
1735580870000|2024-12-30 17:47:50|447.01|444.71|446.74|444.44|447.01|444.71|446.47|444.17|39
1735606870000|2024-12-31 01:01:10|439.61|437.31|439.49|437.19|439.67|437.37|439.49|437.19|27
1735648420000|2024-12-31 12:33:40|450.77|448.47|450.84|448.54|450.84|448.54|450.77|448.47|2
1735580880000|2024-12-30 17:48:00|446.84|444.54|447.2|444.9|447.3|445|446.75|444.45|36
1735606880000|2024-12-31 01:01:20|439.47|437.17|439.3|437|439.49|437.19|439.14|436.84|27
1735648430000|2024-12-31 12:33:50|450.83|448.53|450.83|448.53|450.84|448.54|450.82|448.52|6
1735580890000|2024-12-30 17:48:10|447.13|444.83|446.94|444.64|447.27|444.97|446.9|444.6|33
1735606890000|2024-12-31 01:01:30|439.26|436.96|439.49|437.19|439.49|437.19|439.23|436.93|26
1735648440000|2024-12-31 12:34:00|450.8|448.5|450.81|448.51|450.81|448.51|450.8|448.5|6
1735580900000|2024-12-30 17:48:20|446.97|444.67|446.91|444.61|447.33|445.03|446.74|444.44|34
1735606900000|2024-12-31 01:01:40|439.48|437.18|439.42|437.12|439.64|437.34|439.4|437.1|28
1735648450000|2024-12-31 12:34:10|450.8|448.5|450.67|448.37|450.81|448.51|450.67|448.37|8
1735580910000|2024-12-30 17:48:30|446.92|444.62|447.23|444.93|447.23|444.93|446.7|444.4|28
1735606910000|2024-12-31 01:01:50|439.46|437.16|439.16|436.86|439.47|437.17|439.08|436.78|25
1735648460000|2024-12-31 12:34:20|450.65|448.35|450.53|448.23|450.67|448.37|450.52|448.22|16
1735580920000|2024-12-30 17:48:40|447.19|444.89|446.6|444.3|447.19|444.89|446.6|444.3|33
1735606920000|2024-12-31 01:02:00|439.06|436.76|439.54|437.24|439.66|437.36|439.06|436.76|23
1735648470000|2024-12-31 12:34:30|450.57|448.27|450.72|448.42|450.72|448.42|450.39|448.09|21
1735580930000|2024-12-30 17:48:50|446.55|444.25|446.36|444.06|446.55|444.25|446.06|443.76|32
1735606930000|2024-12-31 01:02:10|439.45|437.15|439.39|437.09|439.5|437.2|439.3|437|19
1735648480000|2024-12-31 12:34:40|450.73|448.43|450.7|448.4|450.73|448.43|450.68|448.38|13
1735580940000|2024-12-30 17:49:00|446.38|444.08|446.27|443.97|446.68|444.38|446.16|443.86|36
1735606940000|2024-12-31 01:02:20|439.41|437.11|439.36|437.06|439.41|437.11|439.26|436.96|10
1735648490000|2024-12-31 12:34:50|450.67|448.37|450.67|448.37|450.67|448.37|450.67|448.37|1
1735580950000|2024-12-30 17:49:10|446.21|443.91|445.71|443.41|446.23|443.93|445.71|443.41|38
1735606950000|2024-12-31 01:02:30|439.27|436.97|439.33|437.03|439.51|437.21|439.18|436.88|29
1735580960000|2024-12-30 17:49:20|445.69|443.39|446|443.7|446.04|443.74|445.69|443.39|30
1735648500000|2024-12-31 12:35:00|450.69|448.39|450.44|448.14|450.69|448.39|450.44|448.14|24
1735606960000|2024-12-31 01:02:40|439.31|437.01|439.41|437.11|439.41|437.11|439.19|436.89|24
1735580970000|2024-12-30 17:49:30|445.99|443.69|446.19|443.89|446.38|444.08|445.99|443.69|28
1735648510000|2024-12-31 12:35:10|450.43|448.13|450.19|447.89|450.43|448.13|450.08|447.78|23
1735606970000|2024-12-31 01:02:50|439.42|437.12|439.26|436.96|439.51|437.21|439.19|436.89|22
1735580980000|2024-12-30 17:49:40|446.24|443.94|446.8|444.5|446.82|444.52|446.22|443.92|29
1735648520000|2024-12-31 12:35:20|450.21|447.91|450.14|447.84|450.21|447.91|450.03|447.73|21
1735606980000|2024-12-31 01:03:00|439.27|436.97|439.21|436.91|439.41|437.11|439.16|436.86|24
1735580990000|2024-12-30 17:49:50|446.79|444.49|446.65|444.35|446.79|444.49|446.59|444.29|27
1735648530000|2024-12-31 12:35:30|450.17|447.87|449.83|447.53|450.17|447.87|449.8|447.5|28
1735606990000|2024-12-31 01:03:10|439.22|436.92|439.29|436.99|439.34|437.04|439.17|436.87|23
1735648540000|2024-12-31 12:35:40|449.82|447.52|449.48|447.18|449.88|447.58|449.48|447.18|24
1735581000000|2024-12-30 17:50:00|446.66|444.36|446.58|444.28|446.82|444.52|446.51|444.21|35
1735607000000|2024-12-31 01:03:20|439.3|437|439.58|437.28|439.58|437.28|439.29|436.99|22
1735648550000|2024-12-31 12:35:50|449.46|447.16|449.62|447.32|449.7|447.4|449.46|447.16|26
1735581010000|2024-12-30 17:50:10|446.46|444.16|446.58|444.28|446.69|444.39|446.21|443.91|32
1735607010000|2024-12-31 01:03:30|439.65|437.35|439.62|437.32|439.87|437.57|439.61|437.31|25
1735648560000|2024-12-31 12:36:00|449.64|447.34|449.21|446.91|449.64|447.34|449.21|446.91|26
1735581020000|2024-12-30 17:50:20|446.59|444.29|446.25|443.95|446.66|444.36|446.16|443.86|34
1735607020000|2024-12-31 01:03:40|439.64|437.34|439.45|437.15|439.71|437.41|439.4|437.1|28
1735648570000|2024-12-31 12:36:10|449.14|446.84|449.53|447.23|449.54|447.24|449.14|446.84|29
1735581030000|2024-12-30 17:50:30|446.2|443.9|446.78|444.48|446.78|444.48|446.16|443.86|35
1735607030000|2024-12-31 01:03:50|439.43|437.13|439.29|436.99|439.53|437.23|439.22|436.92|31
1735648580000|2024-12-31 12:36:20|449.54|447.24|449.79|447.49|449.91|447.61|449.51|447.21|22
1735581040000|2024-12-30 17:50:40|446.82|444.52|447.14|444.84|447.18|444.88|446.8|444.5|32
1735607040000|2024-12-31 01:04:00|439.32|437.02|439.55|437.25|439.61|437.31|439.24|436.94|30
1735648590000|2024-12-31 12:36:30|449.8|447.5|449.69|447.39|449.8|447.5|449.67|447.37|19
1735581050000|2024-12-30 17:50:50|447.27|444.97|447.69|445.39|447.74|445.44|447.27|444.97|34
1735607050000|2024-12-31 01:04:10|439.56|437.26|439.4|437.1|439.56|437.26|439.35|437.05|27
1735648600000|2024-12-31 12:36:40|449.7|447.4|449.85|447.55|449.86|447.56|449.7|447.4|21
1735581060000|2024-12-30 17:51:00|447.62|445.32|447.74|445.44|447.74|445.44|447.39|445.09|29
1735607060000|2024-12-31 01:04:20|439.46|437.16|439.36|437.06|439.48|437.18|439.29|436.99|25
1735648610000|2024-12-31 12:36:50|449.84|447.54|449.9|447.6|449.91|447.61|449.78|447.48|12
1735581070000|2024-12-30 17:51:10|447.71|445.41|447.43|445.13|447.71|445.41|447.31|445.01|28
1735607070000|2024-12-31 01:04:30|439.35|437.05|439|436.7|439.35|437.05|438.94|436.64|36
1735648620000|2024-12-31 12:37:00|449.89|447.59|449.9|447.6|450.06|447.76|449.83|447.53|30
1735581080000|2024-12-30 17:51:20|447.48|445.18|447.18|444.88|447.48|445.18|447.08|444.78|34
1735607080000|2024-12-31 01:04:40|439.02|436.72|439.26|436.96|439.26|436.96|438.97|436.67|19
1735648630000|2024-12-31 12:37:10|449.89|447.59|449.82|447.52|449.93|447.63|449.82|447.52|16
1735581090000|2024-12-30 17:51:30|447.14|444.84|446.96|444.66|447.47|445.17|446.96|444.66|27
1735607090000|2024-12-31 01:04:50|439.3|437|439.65|437.35|439.69|437.39|439.3|437|27
1735648640000|2024-12-31 12:37:20|449.83|447.53|449.65|447.35|449.83|447.53|449.65|447.35|20
1735581100000|2024-12-30 17:51:40|446.94|444.64|446.53|444.23|447.07|444.77|446.53|444.23|31
1735607100000|2024-12-31 01:05:00|439.64|437.34|438.95|436.65|439.64|437.34|438.94|436.64|33
1735648650000|2024-12-31 12:37:30|449.62|447.32|449.38|447.08|449.62|447.32|449.36|447.06|25
1735581110000|2024-12-30 17:51:50|446.52|444.22|446.97|444.67|447|444.7|446.49|444.19|35
1735607110000|2024-12-31 01:05:10|438.98|436.68|439.02|436.72|439.04|436.74|438.94|436.64|31
1735648660000|2024-12-31 12:37:40|449.41|447.11|449.61|447.31|449.67|447.37|449.39|447.09|25
1735581120000|2024-12-30 17:52:00|446.99|444.69|446.81|444.51|446.99|444.69|446.65|444.35|34
1735607120000|2024-12-31 01:05:20|439.04|436.74|439.13|436.83|439.16|436.86|438.87|436.57|27
1735648670000|2024-12-31 12:37:50|449.59|447.29|449.6|447.3|449.6|447.3|449.53|447.23|16
1735581130000|2024-12-30 17:52:10|446.66|444.36|445.48|443.18|446.66|444.36|445.38|443.08|37
1735607130000|2024-12-31 01:05:30|439.11|436.81|439.14|436.84|439.16|436.86|439|436.7|27
1735648680000|2024-12-31 12:38:00|449.62|447.32|449.81|447.51|449.83|447.53|449.6|447.3|26
1735581140000|2024-12-30 17:52:20|445.52|443.22|445.66|443.36|445.9|443.6|445.52|443.22|34
1735607140000|2024-12-31 01:05:40|439.18|436.88|439.15|436.85|439.23|436.93|439.13|436.83|31
1735648690000|2024-12-31 12:38:10|449.8|447.5|449.65|447.35|449.81|447.51|449.65|447.35|19
1735581150000|2024-12-30 17:52:30|445.67|443.37|446.19|443.89|446.2|443.9|445.67|443.37|29
1735607150000|2024-12-31 01:05:50|439.12|436.82|438.72|436.42|439.16|436.86|438.68|436.38|28
1735581160000|2024-12-30 17:52:40|446.31|444.01|446.43|444.13|446.44|444.14|446.22|443.92|34
1735648700000|2024-12-31 12:38:20|449.66|447.36|449.57|447.27|449.7|447.4|449.45|447.15|21
1735607160000|2024-12-31 01:06:00|438.8|436.5|438.51|436.21|438.83|436.53|438.51|436.21|27
1735581170000|2024-12-30 17:52:50|446.44|444.14|446.18|443.88|446.67|444.37|446.15|443.85|25
1735648710000|2024-12-31 12:38:30|449.55|447.25|449.52|447.22|449.55|447.25|449.47|447.17|21
1735607170000|2024-12-31 01:06:10|438.52|436.22|438.53|436.23|438.61|436.31|438.36|436.06|31
1735581180000|2024-12-30 17:53:00|446.16|443.86|446.4|444.1|446.63|444.33|446.16|443.86|33
1735648720000|2024-12-31 12:38:40|449.54|447.24|449.61|447.31|449.62|447.32|449.47|447.17|17
1735607180000|2024-12-31 01:06:20|438.52|436.22|438.37|436.07|438.61|436.31|438.37|436.07|30
1735581190000|2024-12-30 17:53:10|446.39|444.09|446.41|444.11|446.52|444.22|446.37|444.07|29
1735648730000|2024-12-31 12:38:50|449.62|447.32|449.65|447.35|449.68|447.38|449.6|447.3|18
1735607190000|2024-12-31 01:06:30|438.38|436.08|438.41|436.11|438.56|436.26|438.34|436.04|29
1735581200000|2024-12-30 17:53:20|446.46|444.16|446.27|443.97|446.59|444.29|446.27|443.97|36
1735648740000|2024-12-31 12:39:00|449.72|447.42|449.53|447.23|449.79|447.49|449.5|447.2|25
1735607200000|2024-12-31 01:06:40|438.42|436.12|438.35|436.05|438.5|436.2|438.35|436.05|26
1735581210000|2024-12-30 17:53:30|446.21|443.91|446.28|443.98|446.37|444.07|446.03|443.73|34
1735648750000|2024-12-31 12:39:10|449.5|447.2|449.42|447.12|449.53|447.23|449.42|447.12|25
1735607210000|2024-12-31 01:06:50|438.38|436.08|438.33|436.03|438.38|436.08|438.32|436.02|11
1735581220000|2024-12-30 17:53:40|446.29|443.99|446.31|444.01|446.67|444.37|446.08|443.78|37
1735648760000|2024-12-31 12:39:20|449.4|447.1|449.34|447.04|449.42|447.12|449.34|447.04|20
1735607220000|2024-12-31 01:07:00|438.35|436.05|438.32|436.02|438.36|436.06|438.31|436.01|15
1735581230000|2024-12-30 17:53:50|446.32|444.02|446.22|443.92|446.32|444.02|446.06|443.76|33
1735648770000|2024-12-31 12:39:30|449.31|447.01|449.29|446.99|449.35|447.05|449.2|446.9|14
1735607230000|2024-12-31 01:07:10|438.31|436.01|438.31|436.01|438.31|436.01|438.31|436.01|1
1735581240000|2024-12-30 17:54:00|446.15|443.85|446.01|443.71|446.37|444.07|446.01|443.71|37
1735648780000|2024-12-31 12:39:40|449.31|447.01|449.29|446.99|449.36|447.06|449.28|446.98|15
1735607240000|2024-12-31 01:07:20|438.17|435.87|438.03|435.73|438.17|435.87|438.03|435.73|2
1735581250000|2024-12-30 17:54:10|445.98|443.68|445.87|443.57|446.04|443.74|445.8|443.5|33
1735648790000|2024-12-31 12:39:50|449.28|446.98|449.31|447.01|449.33|447.03|449.28|446.98|15
1735607270000|2024-12-31 01:07:50|438.06|435.76|438.4|436.1|438.48|436.18|438.06|435.76|29
1735581260000|2024-12-30 17:54:20|445.88|443.58|445.87|443.57|446.12|443.82|445.74|443.44|35
1735648800000|2024-12-31 12:40:00|449.35|447.05|449.42|447.12|449.42|447.12|449.32|447.02|17
1735607280000|2024-12-31 01:08:00|438.42|436.12|438.06|435.76|438.43|436.13|438.04|435.74|29
1735581270000|2024-12-30 17:54:30|445.86|443.56|445.35|443.05|445.86|443.56|445.35|443.05|35
1735648810000|2024-12-31 12:40:10|449.43|447.13|449.44|447.14|449.55|447.25|449.43|447.13|22
1735607290000|2024-12-31 01:08:10|438.05|435.75|438.03|435.73|438.05|435.75|438.03|435.73|5
1735581280000|2024-12-30 17:54:40|445.23|442.93|445.48|443.18|445.52|443.22|445.23|442.93|36
1735648820000|2024-12-31 12:40:20|449.41|447.11|449.51|447.21|449.52|447.22|449.41|447.11|13
1735607300000|2024-12-31 01:08:20|438.04|435.74|438.33|436.03|438.55|436.25|438.04|435.74|25
1735581290000|2024-12-30 17:54:50|445.5|443.2|445.53|443.23|445.62|443.32|445.27|442.97|30
1735648830000|2024-12-31 12:40:30|449.53|447.23|449.49|447.19|449.54|447.24|449.46|447.16|20
1735607310000|2024-12-31 01:08:30|438.4|436.1|438.7|436.4|438.74|436.44|438.38|436.08|28
1735581300000|2024-12-30 17:55:00|445.52|443.22|445.02|442.72|445.68|443.38|445.02|442.72|36
1735648840000|2024-12-31 12:40:40|449.5|447.2|449.57|447.27|449.59|447.29|449.5|447.2|21
1735607320000|2024-12-31 01:08:40|438.66|436.36|439.07|436.77|439.07|436.77|438.64|436.34|33
1735581310000|2024-12-30 17:55:10|444.99|442.69|444.88|442.58|445.07|442.77|444.82|442.52|27
1735648850000|2024-12-31 12:40:50|449.55|447.25|449.59|447.29|449.61|447.31|449.51|447.21|23
1735607330000|2024-12-31 01:08:50|438.99|436.69|438.98|436.68|439.08|436.78|438.86|436.56|30
1735581320000|2024-12-30 17:55:20|444.89|442.59|444.9|442.6|445.18|442.88|444.84|442.54|29
1735648860000|2024-12-31 12:41:00|449.6|447.3|449.23|446.93|449.66|447.36|449.21|446.91|19
1735607340000|2024-12-31 01:09:00|438.97|436.67|438.78|436.48|438.99|436.69|438.61|436.31|28
1735581330000|2024-12-30 17:55:30|444.89|442.59|444.66|442.36|445.15|442.85|444.65|442.35|36
1735648870000|2024-12-31 12:41:10|449.24|446.94|449.29|446.99|449.29|446.99|449.2|446.9|15
1735607350000|2024-12-31 01:09:10|438.77|436.47|438.58|436.28|438.77|436.47|438.54|436.24|30
1735581340000|2024-12-30 17:55:40|444.67|442.37|444.71|442.41|444.8|442.5|444.65|442.35|27
1735648880000|2024-12-31 12:41:20|449.22|446.92|449.32|447.02|449.4|447.1|449.22|446.92|18
1735607360000|2024-12-31 01:09:20|438.59|436.29|438.37|436.07|438.61|436.31|438.32|436.02|32
1735581350000|2024-12-30 17:55:50|444.86|442.56|444.3|442|444.87|442.57|444.3|442|33
1735648890000|2024-12-31 12:41:30|449.36|447.06|449.42|447.12|449.43|447.13|449.32|447.02|19
1735607370000|2024-12-31 01:09:30|438.38|436.08|438.07|435.77|438.38|436.08|438.07|435.77|33
1735581360000|2024-12-30 17:56:00|444.27|441.97|444.19|441.89|444.41|442.11|443.91|441.61|34
1735648900000|2024-12-31 12:41:40|449.4|447.1|449.36|447.06|449.4|447.1|449.36|447.06|8
1735607380000|2024-12-31 01:09:40|438.1|435.8|438.08|435.78|438.19|435.89|438.08|435.78|18
1735581370000|2024-12-30 17:56:10|444.2|441.9|444.12|441.82|444.71|442.41|444.12|441.82|34
1735648910000|2024-12-31 12:41:50|449.37|447.07|449.4|447.1|449.41|447.11|449.36|447.06|16
1735607390000|2024-12-31 01:09:50|438.07|435.77|438.07|435.77|438.09|435.79|438.05|435.75|15
1735581380000|2024-12-30 17:56:20|444.11|441.81|444.73|442.43|444.83|442.53|444.1|441.8|35
1735648920000|2024-12-31 12:42:00|449.41|447.11|449.35|447.05|449.42|447.12|449.35|447.05|15
1735581390000|2024-12-30 17:56:30|444.76|442.46|444.4|442.1|444.76|442.46|444.3|442|32
1735607400000|2024-12-31 01:10:00|438.06|435.76|437.86|435.56|438.06|435.76|437.86|435.56|6
1735648930000|2024-12-31 12:42:10|449.38|447.08|449.33|447.03|449.4|447.1|449.33|447.03|14
1735581400000|2024-12-30 17:56:40|444.39|442.09|444.25|441.95|444.46|442.16|444.21|441.91|34
1735607410000|2024-12-31 01:10:10|437.7|435.4|437.7|435.4|437.7|435.4|437.7|435.4|1
1735648940000|2024-12-31 12:42:20|449.27|446.97|449.31|447.01|449.34|447.04|449.26|446.96|14
1735581410000|2024-12-30 17:56:50|444.26|441.96|444.55|442.25|444.55|442.25|444.04|441.74|33
1735607420000|2024-12-31 01:10:20|437.5|435.2|437.38|435.08|437.5|435.2|437.31|435.01|10
1735648950000|2024-12-31 12:42:30|449.35|447.05|449.33|447.03|449.36|447.06|449.31|447.01|10
1735581420000|2024-12-30 17:57:00|444.52|442.22|444.18|441.88|444.63|442.33|444.13|441.83|31
1735607430000|2024-12-31 01:10:30|437.44|435.14|437.53|435.23|437.57|435.27|437.42|435.12|18
1735648960000|2024-12-31 12:42:40|449.31|447.01|449.14|446.84|449.31|447.01|449.13|446.83|15
1735581430000|2024-12-30 17:57:10|444.25|441.95|444.65|442.35|444.77|442.47|444.03|441.73|32
1735607440000|2024-12-31 01:10:40|437.54|435.24|437.58|435.28|437.7|435.4|437.54|435.24|27
1735648970000|2024-12-31 12:42:50|449.16|446.86|449.18|446.88|449.19|446.89|449.12|446.82|13
1735581440000|2024-12-30 17:57:20|444.66|442.36|444.48|442.18|444.71|442.41|444.33|442.03|32
1735607450000|2024-12-31 01:10:50|437.59|435.29|437.51|435.21|437.62|435.32|437.41|435.11|21
1735648980000|2024-12-31 12:43:00|449.17|446.87|449.12|446.82|449.17|446.87|449.09|446.79|20
1735581450000|2024-12-30 17:57:30|444.47|442.17|444.4|442.1|444.67|442.37|444.39|442.09|32
1735607460000|2024-12-31 01:11:00|437.52|435.22|437.62|435.32|437.63|435.33|437.38|435.08|22
1735648990000|2024-12-31 12:43:10|449.13|446.83|448.94|446.64|449.15|446.85|448.89|446.59|25
1735581460000|2024-12-30 17:57:40|444.39|442.09|444.42|442.12|444.51|442.21|444.31|442.01|27
1735607470000|2024-12-31 01:11:10|437.61|435.31|437.75|435.45|437.79|435.49|437.61|435.31|25
1735649000000|2024-12-31 12:43:20|448.93|446.63|448.78|446.48|448.93|446.63|448.77|446.47|12
1735581470000|2024-12-30 17:57:50|444.39|442.09|444.69|442.39|444.69|442.39|444.26|441.96|30
1735607480000|2024-12-31 01:11:20|437.74|435.44|437.65|435.35|437.75|435.45|437.63|435.33|28
1735649010000|2024-12-31 12:43:30|448.79|446.49|448.88|446.58|448.93|446.63|448.79|446.49|17
1735581480000|2024-12-30 17:58:00|444.67|442.37|444.41|442.11|444.7|442.4|444.41|442.11|34
1735607490000|2024-12-31 01:11:30|437.66|435.36|437.5|435.2|437.68|435.38|437.5|435.2|25
1735649020000|2024-12-31 12:43:40|448.87|446.57|448.89|446.59|448.96|446.66|448.84|446.54|19
1735581490000|2024-12-30 17:58:10|444.43|442.13|444.7|442.4|444.7|442.4|444.42|442.12|35
1735607500000|2024-12-31 01:11:40|437.47|435.17|437.51|435.21|437.53|435.23|437.45|435.15|18
1735649030000|2024-12-31 12:43:50|448.9|446.6|448.79|446.49|448.92|446.62|448.79|446.49|18
1735581500000|2024-12-30 17:58:20|444.74|442.44|444.83|442.53|444.83|442.53|444.68|442.38|29
1735607510000|2024-12-31 01:11:50|437.52|435.22|437.45|435.15|437.58|435.28|437.45|435.15|13
1735581510000|2024-12-30 17:58:30|444.79|442.49|444.86|442.56|444.91|442.61|444.68|442.38|33
1735649040000|2024-12-31 12:44:00|448.8|446.5|448.95|446.65|448.97|446.67|448.8|446.5|20
1735607520000|2024-12-31 01:12:00|437.36|435.06|437.35|435.05|437.36|435.06|437.29|434.99|12
1735581520000|2024-12-30 17:58:40|444.87|442.57|444.88|442.58|444.88|442.58|444.71|442.41|34
1735649050000|2024-12-31 12:44:10|448.98|446.68|449.05|446.75|449.06|446.76|448.96|446.66|17
1735607530000|2024-12-31 01:12:10|437.36|435.06|437.37|435.07|437.52|435.22|437.36|435.06|23
1735581530000|2024-12-30 17:58:50|444.93|442.63|445.04|442.74|445.05|442.75|444.86|442.56|18
1735649060000|2024-12-31 12:44:20|449.06|446.76|449.14|446.84|449.15|446.85|449.05|446.75|16
1735607540000|2024-12-31 01:12:20|437.38|435.08|437.55|435.25|437.6|435.3|437.38|435.08|23
1735581540000|2024-12-30 17:59:00|445.08|442.78|445.6|443.3|445.6|443.3|445.08|442.78|16
1735649070000|2024-12-31 12:44:30|449.15|446.85|449.11|446.81|449.15|446.85|449.07|446.77|9
1735607550000|2024-12-31 01:12:30|437.56|435.26|437.5|435.2|437.58|435.28|437.5|435.2|26
1735581550000|2024-12-30 17:59:10|445.78|443.48|445.83|443.53|446.08|443.78|445.78|443.48|17
1735649080000|2024-12-31 12:44:40|449.14|446.84|449.13|446.83|449.17|446.87|449.13|446.83|13
1735607560000|2024-12-31 01:12:40|437.49|435.19|437.49|435.19|437.49|435.19|437.45|435.15|15
1735581560000|2024-12-30 17:59:20|445.85|443.55|446.01|443.71|446.01|443.71|445.84|443.54|23
1735649090000|2024-12-31 12:44:50|449.14|446.84|449.14|446.84|449.14|446.84|449.14|446.84|1
1735607570000|2024-12-31 01:12:50|437.48|435.18|437.67|435.37|437.68|435.38|437.41|435.11|22
1735581570000|2024-12-30 17:59:30|446.09|443.79|446.1|443.8|446.19|443.89|446.05|443.75|34
1735607580000|2024-12-31 01:13:00|437.65|435.35|437.93|435.63|437.95|435.65|437.65|435.35|29
1735649100000|2024-12-31 12:45:00|449.13|446.83|449.09|446.79|449.13|446.83|449.06|446.76|8
1735581580000|2024-12-30 17:59:40|446.11|443.81|446.18|443.88|446.2|443.9|446.11|443.81|22
1735607590000|2024-12-31 01:13:10|437.91|435.61|437.79|435.49|438.02|435.72|437.7|435.4|20
1735649110000|2024-12-31 12:45:10|449.1|446.8|449.1|446.8|449.26|446.96|449.07|446.77|20
1735581590000|2024-12-30 17:59:50|446.16|443.86|445.81|443.51|446.19|443.89|445.81|443.51|29
1735607600000|2024-12-31 01:13:20|437.77|435.47|437.7|435.4|437.87|435.57|437.58|435.28|30
1735649120000|2024-12-31 12:45:20|449.09|446.79|449.09|446.79|449.14|446.84|449.02|446.72|16
1735581600000|2024-12-30 18:00:00|445.76|443.46|446.2|443.9|446.2|443.9|445.71|443.41|32
1735607610000|2024-12-31 01:13:30|437.72|435.42|437.71|435.41|437.73|435.43|437.57|435.27|27
1735649130000|2024-12-31 12:45:30|449.1|446.8|449.1|446.8|449.17|446.87|449.08|446.78|16
1735581610000|2024-12-30 18:00:10|446.21|443.91|446.25|443.95|446.29|443.99|445.85|443.55|30
1735607620000|2024-12-31 01:13:40|437.67|435.37|437.66|435.36|437.7|435.4|437.61|435.31|30
1735649140000|2024-12-31 12:45:40|449.11|446.81|449.09|446.79|449.15|446.85|449.04|446.74|21
1735581620000|2024-12-30 18:00:20|446.27|443.97|446.13|443.83|446.28|443.98|445.93|443.63|27
1735607630000|2024-12-31 01:13:50|437.67|435.37|437.68|435.38|437.71|435.41|437.57|435.27|27
1735649150000|2024-12-31 12:45:50|449.1|446.8|449.02|446.72|449.16|446.86|449.02|446.72|14
1735581630000|2024-12-30 18:00:30|446.15|443.85|445.92|443.62|446.37|444.07|445.9|443.6|26
1735607640000|2024-12-31 01:14:00|437.7|435.4|438.1|435.8|438.1|435.8|437.67|435.37|28
1735649160000|2024-12-31 12:46:00|449.06|446.76|449.03|446.73|449.06|446.76|449.01|446.71|11
1735581640000|2024-12-30 18:00:40|445.95|443.65|446.04|443.74|446.07|443.77|445.93|443.63|31
1735607650000|2024-12-31 01:14:10|438.13|435.83|437.89|435.59|438.18|435.88|437.86|435.56|32
1735649170000|2024-12-31 12:46:10|449.01|446.71|449.11|446.81|449.12|446.82|448.97|446.67|16
1735581650000|2024-12-30 18:00:50|446.01|443.71|445.94|443.64|446.07|443.77|445.73|443.43|33
1735607660000|2024-12-31 01:14:20|437.9|435.6|437.79|435.49|437.96|435.66|437.76|435.46|27
1735649180000|2024-12-31 12:46:20|449.1|446.8|449.15|446.85|449.17|446.87|449.1|446.8|13
1735581660000|2024-12-30 18:01:00|445.96|443.66|445.85|443.55|446.09|443.79|445.82|443.52|26
1735649190000|2024-12-31 12:46:30|449.18|446.88|449.03|446.73|449.18|446.88|448.98|446.68|18
1735607670000|2024-12-31 01:14:30|437.8|435.5|437.65|435.35|437.83|435.53|437.57|435.27|27
1735581670000|2024-12-30 18:01:10|445.83|443.53|445.75|443.45|445.83|443.53|445.41|443.11|19
1735649200000|2024-12-31 12:46:40|449.02|446.72|449.04|446.74|449.1|446.8|448.97|446.67|21
1735581680000|2024-12-30 18:01:20|445.73|443.43|445.79|443.49|446.05|443.75|445.69|443.39|34
1735607680000|2024-12-31 01:14:40|437.66|435.36|437.87|435.57|437.88|435.58|437.63|435.33|29
1735649210000|2024-12-31 12:46:50|449.01|446.71|448.87|446.57|449.01|446.71|448.84|446.54|11
1735581690000|2024-12-30 18:01:30|445.74|443.44|445.63|443.33|445.74|443.44|445.42|443.12|33
1735649220000|2024-12-31 12:47:00|448.85|446.55|449.12|446.82|449.17|446.87|448.85|446.55|33
1735607690000|2024-12-31 01:14:50|437.86|435.56|437.77|435.47|437.88|435.58|437.75|435.45|23
1735581700000|2024-12-30 18:01:40|445.61|443.31|446.26|443.96|446.46|444.16|445.6|443.3|38
1735649230000|2024-12-31 12:47:10|449.15|446.85|449.1|446.8|449.15|446.85|449.1|446.8|12
1735581710000|2024-12-30 18:01:50|446.25|443.95|446.37|444.07|446.43|444.13|446.07|443.77|33
1735607700000|2024-12-31 01:15:00|437.76|435.46|437.88|435.58|438|435.7|437.76|435.46|28
1735649240000|2024-12-31 12:47:20|449.12|446.82|449.16|446.86|449.19|446.89|449.11|446.81|11
1735581720000|2024-12-30 18:02:00|446.36|444.06|446.09|443.79|446.36|444.06|445.98|443.68|34
1735607710000|2024-12-31 01:15:10|437.89|435.59|437.7|435.4|437.92|435.62|437.65|435.35|29
1735649250000|2024-12-31 12:47:30|449.11|446.81|449.04|446.74|449.13|446.83|449.04|446.74|18
1735581730000|2024-12-30 18:02:10|446.05|443.75|445.93|443.63|446.27|443.97|445.93|443.63|28
1735649260000|2024-12-31 12:47:40|449.03|446.73|449.02|446.72|449.04|446.74|449.01|446.71|6
1735607720000|2024-12-31 01:15:20|437.69|435.39|437.6|435.3|437.72|435.42|437.35|435.05|30
1735581740000|2024-12-30 18:02:20|445.92|443.62|445.94|443.64|446.09|443.79|445.85|443.55|33
1735649270000|2024-12-31 12:47:50|448.93|446.63|448.95|446.65|448.96|446.66|448.93|446.63|5
1735581750000|2024-12-30 18:02:30|445.95|443.65|446.22|443.92|446.22|443.92|445.95|443.65|29
1735607730000|2024-12-31 01:15:30|437.59|435.29|437.61|435.31|437.67|435.37|437.52|435.22|26
1735649280000|2024-12-31 12:48:00|448.96|446.66|449.08|446.78|449.11|446.81|448.96|446.66|10
1735581760000|2024-12-30 18:02:40|446.26|443.96|446.15|443.85|446.31|444.01|446.15|443.85|23
1735649290000|2024-12-31 12:48:10|449.14|446.84|449.21|446.91|449.21|446.91|449.08|446.78|12
1735581770000|2024-12-30 18:02:50|446.16|443.86|445.44|443.14|446.16|443.86|445.44|443.14|27
1735607740000|2024-12-31 01:15:40|437.58|435.28|437.43|435.13|437.58|435.28|437.34|435.04|23
1735649300000|2024-12-31 12:48:20|449.2|446.9|449.23|446.93|449.23|446.93|449.08|446.78|15
1735581780000|2024-12-30 18:03:00|445.52|443.22|445.51|443.21|445.53|443.23|445.19|442.89|33
1735649310000|2024-12-31 12:48:30|449.24|446.94|449.35|447.05|449.37|447.07|449.24|446.94|12
1735607750000|2024-12-31 01:15:50|437.42|435.12|437.29|434.99|437.43|435.13|437.27|434.97|23
1735581790000|2024-12-30 18:03:10|445.55|443.25|445.67|443.37|445.73|443.43|445.51|443.21|32
1735649320000|2024-12-31 12:48:40|449.34|447.04|449.45|447.15|449.45|447.15|449.34|447.04|10
1735581800000|2024-12-30 18:03:20|445.57|443.27|445.44|443.14|445.64|443.34|445.36|443.06|30
1735607760000|2024-12-31 01:16:00|437.31|435.01|437.29|434.99|437.34|435.04|437.28|434.98|19
1735649330000|2024-12-31 12:48:50|449.42|447.12|449.34|447.04|449.42|447.12|449.28|446.98|13
1735581810000|2024-12-30 18:03:30|445.46|443.16|445.7|443.4|445.75|443.45|445.46|443.16|35
1735607770000|2024-12-31 01:16:10|437.28|434.98|437.56|435.26|437.56|435.26|437.28|434.98|22
1735649340000|2024-12-31 12:49:00|449.35|447.05|449.25|446.95|449.35|447.05|449.22|446.92|6
1735581820000|2024-12-30 18:03:40|445.67|443.37|445.18|442.88|445.67|443.37|445.17|442.87|29
1735607780000|2024-12-31 01:16:20|437.58|435.28|438.11|435.81|438.11|435.81|437.58|435.28|33
1735649350000|2024-12-31 12:49:10|449.23|446.93|449.19|446.89|449.25|446.95|449.17|446.87|12
1735581830000|2024-12-30 18:03:50|445.19|442.89|445.29|442.99|445.34|443.04|445.19|442.89|29
1735607790000|2024-12-31 01:16:30|438.1|435.8|438.12|435.82|438.29|435.99|437.96|435.66|31
1735581840000|2024-12-30 18:04:00|445.3|443|445.26|442.96|445.43|443.13|445.05|442.75|26
1735607800000|2024-12-31 01:16:40|438.15|435.85|438.25|435.95|438.35|436.05|438.07|435.77|26
1735581850000|2024-12-30 18:04:10|445.25|442.95|445.07|442.77|445.34|443.04|444.91|442.61|31
1735581860000|2024-12-30 18:04:20|445.08|442.78|445.58|443.28|445.58|443.28|445.08|442.78|30
1735607810000|2024-12-31 01:16:50|438.24|435.94|438.42|436.12|438.45|436.15|438.24|435.94|31
1735649360000|2024-12-31 12:49:20|449.17|446.87|448.96|446.66|449.17|446.87|448.96|446.66|12
1735581870000|2024-12-30 18:04:30|445.63|443.33|445.52|443.22|445.77|443.47|445.45|443.15|33
1735607820000|2024-12-31 01:17:00|438.41|436.11|438.73|436.43|438.77|436.47|438.41|436.11|27
1735649370000|2024-12-31 12:49:30|448.94|446.64|448.77|446.47|448.94|446.64|448.74|446.44|23
1735581880000|2024-12-30 18:04:40|445.5|443.2|445.26|442.96|445.53|443.23|445.05|442.75|34
1735607830000|2024-12-31 01:17:10|438.72|436.42|438.7|436.4|438.73|436.43|438.42|436.12|33
1735649380000|2024-12-31 12:49:40|448.78|446.48|448.87|446.57|448.88|446.58|448.76|446.46|22
1735581890000|2024-12-30 18:04:50|445.27|442.97|445.36|443.06|445.4|443.1|445.13|442.83|33
1735607840000|2024-12-31 01:17:20|438.69|436.39|438.28|435.98|438.7|436.4|438.2|435.9|32
1735649390000|2024-12-31 12:49:50|448.9|446.6|448.82|446.52|448.9|446.6|448.81|446.51|9
1735581900000|2024-12-30 18:05:00|445.33|443.03|445.61|443.31|445.61|443.31|445.28|442.98|32
1735607850000|2024-12-31 01:17:30|438.31|436.01|438.42|436.12|438.52|436.22|438.27|435.97|28
1735649400000|2024-12-31 12:50:00|448.83|446.53|448.47|446.17|448.91|446.61|448.47|446.17|28
1735581910000|2024-12-30 18:05:10|445.59|443.29|445.2|442.9|445.81|443.51|445.17|442.87|31
1735607860000|2024-12-31 01:17:40|438.4|436.1|438.26|435.96|438.43|436.13|438.2|435.9|27
1735649410000|2024-12-31 12:50:10|448.48|446.18|448.67|446.37|448.68|446.38|448.47|446.17|26
1735581920000|2024-12-30 18:05:20|445.25|442.95|444.92|442.62|445.25|442.95|444.9|442.6|28
1735607870000|2024-12-31 01:17:50|438.31|436.01|438.33|436.03|438.39|436.09|438.25|435.95|26
1735649420000|2024-12-31 12:50:20|448.69|446.39|448.77|446.47|448.82|446.52|448.67|446.37|23
1735581930000|2024-12-30 18:05:30|444.91|442.61|444.52|442.22|445.02|442.72|444.49|442.19|31
1735607880000|2024-12-31 01:18:00|438.34|436.04|438.27|435.97|438.45|436.15|438.27|435.97|17
1735649430000|2024-12-31 12:50:30|448.76|446.46|448.81|446.51|448.81|446.51|448.74|446.44|14
1735581940000|2024-12-30 18:05:40|444.49|442.19|444.46|442.16|444.77|442.47|444.42|442.12|35
1735607890000|2024-12-31 01:18:10|438.21|435.91|438.5|436.2|438.5|436.2|438.21|435.91|28
1735649440000|2024-12-31 12:50:40|448.8|446.5|448.88|446.58|448.89|446.59|448.8|446.5|25
1735581950000|2024-12-30 18:05:50|444.44|442.14|444.4|442.1|444.59|442.29|444.38|442.08|25
1735649450000|2024-12-31 12:50:50|448.87|446.57|448.78|446.48|448.9|446.6|448.77|446.47|15
1735607900000|2024-12-31 01:18:20|438.57|436.27|438.51|436.21|438.64|436.34|438.51|436.21|20
1735581960000|2024-12-30 18:06:00|444.41|442.11|443.94|441.64|444.41|442.11|443.82|441.52|31
1735649460000|2024-12-31 12:51:00|448.81|446.51|448.64|446.34|448.84|446.54|448.64|446.34|19
1735581970000|2024-12-30 18:06:10|443.98|441.68|444.13|441.83|444.16|441.86|443.85|441.55|36
1735607910000|2024-12-31 01:18:30|438.52|436.22|438.54|436.24|438.58|436.28|438.51|436.21|23
1735649470000|2024-12-31 12:51:10|448.65|446.35|448.59|446.29|448.68|446.38|448.59|446.29|16
1735581980000|2024-12-30 18:06:20|443.91|441.61|444.67|442.37|444.68|442.38|443.86|441.56|32
1735607920000|2024-12-31 01:18:40|438.59|436.29|438.59|436.29|438.62|436.32|438.55|436.25|18
1735649480000|2024-12-31 12:51:20|448.56|446.26|448.46|446.16|448.56|446.26|448.42|446.12|22
1735581990000|2024-12-30 18:06:30|444.71|442.41|444.74|442.44|444.92|442.62|444.58|442.28|29
1735607930000|2024-12-31 01:18:50|438.61|436.31|438.63|436.33|438.72|436.42|438.58|436.28|27
1735649490000|2024-12-31 12:51:30|448.47|446.17|448.37|446.07|448.47|446.17|448.3|446|24
1735582000000|2024-12-30 18:06:40|444.79|442.49|445.19|442.89|445.19|442.89|444.74|442.44|35
1735607940000|2024-12-31 01:19:00|438.64|436.34|438.85|436.55|438.87|436.57|438.59|436.29|25
1735649500000|2024-12-31 12:51:40|448.35|446.05|448.32|446.02|448.41|446.11|448.17|445.87|26
1735582010000|2024-12-30 18:06:50|445.12|442.82|445.02|442.72|445.14|442.84|444.83|442.53|33
1735607950000|2024-12-31 01:19:10|438.83|436.53|438.82|436.52|438.83|436.53|438.78|436.48|19
1735649510000|2024-12-31 12:51:50|448.37|446.07|448.34|446.04|448.39|446.09|448.23|445.93|16
1735582020000|2024-12-30 18:07:00|445.04|442.74|445.19|442.89|445.27|442.97|444.91|442.61|36
1735607960000|2024-12-31 01:19:20|438.75|436.45|438.56|436.26|438.75|436.45|438.47|436.17|29
1735649520000|2024-12-31 12:52:00|448.36|446.06|448.21|445.91|448.37|446.07|448.18|445.88|19
1735582030000|2024-12-30 18:07:10|445.21|442.91|445.08|442.78|445.32|443.02|445.07|442.77|34
1735607970000|2024-12-31 01:19:30|438.53|436.23|438.56|436.26|438.59|436.29|438.48|436.18|19
1735649530000|2024-12-31 12:52:10|448.2|445.9|448.43|446.13|448.49|446.19|448.19|445.89|23
1735582040000|2024-12-30 18:07:20|444.99|442.69|445.02|442.72|445.06|442.76|444.84|442.54|34
1735607980000|2024-12-31 01:19:40|438.54|436.24|438.89|436.59|438.89|436.59|438.54|436.24|28
1735649540000|2024-12-31 12:52:20|448.46|446.16|448.45|446.15|448.53|446.23|448.43|446.13|27
1735582050000|2024-12-30 18:07:30|445.04|442.74|445.23|442.93|445.32|443.02|445.04|442.74|34
1735607990000|2024-12-31 01:19:50|438.88|436.58|439.01|436.71|439.04|436.74|438.8|436.5|30
1735649550000|2024-12-31 12:52:30|448.42|446.12|448.37|446.07|448.45|446.15|448.36|446.06|14
1735582060000|2024-12-30 18:07:40|445.26|442.96|445.76|443.46|445.82|443.52|445.26|442.96|30
1735608000000|2024-12-31 01:20:00|439|436.7|438.75|436.45|439.08|436.78|438.75|436.45|26
1735649560000|2024-12-31 12:52:40|448.36|446.06|448.4|446.1|448.4|446.1|448.36|446.06|9
1735582070000|2024-12-30 18:07:50|445.8|443.5|445.55|443.25|445.96|443.66|445.5|443.2|28
1735608010000|2024-12-31 01:20:10|438.73|436.43|438.63|436.33|438.74|436.44|438.62|436.32|23
1735649570000|2024-12-31 12:52:50|448.38|446.08|448.57|446.27|448.63|446.33|448.37|446.07|28
1735582080000|2024-12-30 18:08:00|445.56|443.26|445.45|443.15|445.61|443.31|445.27|442.97|31
1735608020000|2024-12-31 01:20:20|438.61|436.31|438.48|436.18|438.61|436.31|438.47|436.17|12
1735649580000|2024-12-31 12:53:00|448.5|446.2|448.55|446.25|448.58|446.28|448.48|446.18|13
1735582090000|2024-12-30 18:08:10|445.47|443.17|445.88|443.58|445.91|443.61|445.47|443.17|24
1735608030000|2024-12-31 01:20:30|438.49|436.19|438.44|436.14|438.51|436.21|438.38|436.08|14
1735649590000|2024-12-31 12:53:10|448.52|446.22|448.51|446.21|448.59|446.29|448.51|446.21|20
1735582100000|2024-12-30 18:08:20|445.85|443.55|445.73|443.43|445.97|443.67|445.69|443.39|35
1735608040000|2024-12-31 01:20:40|438.43|436.13|438.28|435.98|438.43|436.13|438.2|435.9|22
1735649600000|2024-12-31 12:53:20|448.48|446.18|448.33|446.03|448.48|446.18|448.32|446.02|16
1735582110000|2024-12-30 18:08:30|445.72|443.42|445.83|443.53|446|443.7|445.72|443.42|27
1735608050000|2024-12-31 01:20:50|438.27|435.97|438.39|436.09|438.4|436.1|438.27|435.97|20
1735649610000|2024-12-31 12:53:30|448.35|446.05|448.32|446.02|448.37|446.07|448.32|446.02|13
1735582120000|2024-12-30 18:08:40|445.8|443.5|445.98|443.68|446.21|443.91|445.8|443.5|31
1735608060000|2024-12-31 01:21:00|438.38|436.08|438.65|436.35|438.67|436.37|438.33|436.03|26
1735649620000|2024-12-31 12:53:40|448.33|446.03|448.19|445.89|448.33|446.03|448.19|445.89|12
1735582130000|2024-12-30 18:08:50|445.99|443.69|445.52|443.22|446.04|443.74|445.49|443.19|36
1735608070000|2024-12-31 01:21:10|438.64|436.34|438.46|436.16|438.68|436.38|438.45|436.15|31
1735649630000|2024-12-31 12:53:50|448.16|445.86|448.1|445.8|448.16|445.86|448.07|445.77|9
1735582140000|2024-12-30 18:09:00|445.53|443.23|445.29|442.99|445.63|443.33|445.27|442.97|33
1735608080000|2024-12-31 01:21:20|438.45|436.15|438.48|436.18|438.5|436.2|438.39|436.09|21
1735649640000|2024-12-31 12:54:00|448.09|445.79|448.19|445.89|448.25|445.95|448.09|445.79|14
1735582150000|2024-12-30 18:09:10|445.32|443.02|445.63|443.33|445.65|443.35|445.32|443.02|30
1735608090000|2024-12-31 01:21:30|438.49|436.19|438.58|436.28|438.61|436.31|438.41|436.11|33
1735649650000|2024-12-31 12:54:10|448.2|445.9|448.19|445.89|448.2|445.9|448.18|445.88|3
1735582160000|2024-12-30 18:09:20|445.68|443.38|445.88|443.58|445.98|443.68|445.6|443.3|33
1735608100000|2024-12-31 01:21:40|438.61|436.31|438.51|436.21|438.61|436.31|438.51|436.21|29
1735649660000|2024-12-31 12:54:20|448.18|445.88|448.19|445.89|448.19|445.89|448.18|445.88|4
1735582170000|2024-12-30 18:09:30|445.89|443.59|445.96|443.66|446|443.7|445.81|443.51|29
1735608110000|2024-12-31 01:21:50|438.52|436.22|438.47|436.17|438.52|436.22|438.43|436.13|24
1735649670000|2024-12-31 12:54:30|448.17|445.87|448.09|445.79|448.17|445.87|448.02|445.72|19
1735582180000|2024-12-30 18:09:40|446.01|443.71|446.15|443.85|446.2|443.9|445.96|443.66|29
1735608120000|2024-12-31 01:22:00|438.46|436.16|438.46|436.16|438.51|436.21|438.43|436.13|24
1735649680000|2024-12-31 12:54:40|448.06|445.76|448.03|445.73|448.06|445.76|447.99|445.69|20
1735582190000|2024-12-30 18:09:50|446.16|443.86|446.2|443.9|446.33|444.03|446.11|443.81|21
1735608130000|2024-12-31 01:22:10|438.47|436.17|438.47|436.17|438.58|436.28|438.44|436.14|26
1735649690000|2024-12-31 12:54:50|448.01|445.71|448|445.7|448.01|445.71|447.95|445.65|15
1735608140000|2024-12-31 01:22:20|438.46|436.16|438.23|435.93|438.46|436.16|438.2|435.9|33
1735582200000|2024-12-30 18:10:00|446.21|443.91|446.1|443.8|446.31|444.01|446.09|443.79|29
1735608150000|2024-12-31 01:22:30|438.22|435.92|438.47|436.17|438.49|436.19|438.22|435.92|26
1735649700000|2024-12-31 12:55:00|448.01|445.71|448.19|445.89|448.19|445.89|448.01|445.71|21
1735582210000|2024-12-30 18:10:10|446.2|443.9|446.51|444.21|446.52|444.22|446.19|443.89|26
1735608160000|2024-12-31 01:22:40|438.43|436.13|438.29|435.99|438.44|436.14|438.26|435.96|23
1735649710000|2024-12-31 12:55:10|448.2|445.9|448.05|445.75|448.2|445.9|448.05|445.75|17
1735582220000|2024-12-30 18:10:20|446.56|444.26|446.89|444.59|446.89|444.59|446.44|444.14|31
1735608170000|2024-12-31 01:22:50|438.3|436|438.25|435.95|438.3|436|438.2|435.9|20
1735649720000|2024-12-31 12:55:20|448.03|445.73|447.95|445.65|448.03|445.73|447.94|445.64|14
1735582230000|2024-12-30 18:10:30|446.88|444.58|446.51|444.21|446.96|444.66|446.5|444.2|36
1735608180000|2024-12-31 01:23:00|438.26|435.96|437.98|435.68|438.26|435.96|437.95|435.65|31
1735649730000|2024-12-31 12:55:30|447.96|445.66|447.94|445.64|447.96|445.66|447.93|445.63|8
1735582240000|2024-12-30 18:10:40|446.52|444.22|446.54|444.24|446.68|444.38|446.5|444.2|22
1735608190000|2024-12-31 01:23:10|437.97|435.67|437.96|435.66|437.99|435.69|437.94|435.64|22
1735649740000|2024-12-31 12:55:40|447.93|445.63|447.81|445.51|447.96|445.66|447.79|445.49|16
1735582250000|2024-12-30 18:10:50|446.66|444.36|446.74|444.44|446.74|444.44|446.53|444.23|27
1735608200000|2024-12-31 01:23:20|437.94|435.64|437.75|435.45|437.94|435.64|437.74|435.44|27
1735649750000|2024-12-31 12:55:50|447.79|445.49|447.64|445.34|447.79|445.49|447.62|445.32|15
1735582260000|2024-12-30 18:11:00|446.66|444.36|445.93|443.63|446.67|444.37|445.93|443.63|28
1735608210000|2024-12-31 01:23:30|437.76|435.46|437.72|435.42|437.76|435.46|437.69|435.39|21
1735649760000|2024-12-31 12:56:00|447.63|445.33|447.64|445.34|447.68|445.38|447.6|445.3|22
1735582270000|2024-12-30 18:11:10|445.83|443.53|446.17|443.87|446.33|444.03|445.83|443.53|33
1735608220000|2024-12-31 01:23:40|437.71|435.41|437.65|435.35|437.75|435.45|437.59|435.29|33
1735649770000|2024-12-31 12:56:10|447.63|445.33|447.64|445.34|447.66|445.36|447.63|445.33|22
1735582280000|2024-12-30 18:11:20|446.12|443.82|446.24|443.94|446.45|444.15|446.08|443.78|27
1735608230000|2024-12-31 01:23:50|437.66|435.36|437.57|435.27|437.66|435.36|437.57|435.27|4
1735649780000|2024-12-31 12:56:20|447.65|445.35|447.73|445.43|447.74|445.44|447.64|445.34|13
1735582290000|2024-12-30 18:11:30|446.23|443.93|446.45|444.15|446.45|444.15|446.23|443.93|26
1735608240000|2024-12-31 01:24:00|437.58|435.28|437.41|435.11|437.58|435.28|437.37|435.07|29
1735649790000|2024-12-31 12:56:30|447.72|445.42|447.86|445.56|447.86|445.56|447.72|445.42|17
1735582300000|2024-12-30 18:11:40|446.55|444.25|446.63|444.33|446.74|444.44|446.54|444.24|27
1735608250000|2024-12-31 01:24:10|437.4|435.1|437.48|435.18|437.49|435.19|437.39|435.09|15
1735649800000|2024-12-31 12:56:40|447.84|445.54|447.74|445.44|447.84|445.54|447.74|445.44|11
1735582310000|2024-12-30 18:11:50|446.52|444.22|446.69|444.39|446.72|444.42|446.49|444.19|31
1735608260000|2024-12-31 01:24:20|437.47|435.17|437.45|435.15|437.47|435.17|437.41|435.11|16
1735649810000|2024-12-31 12:56:50|447.77|445.47|447.88|445.58|447.91|445.61|447.77|445.47|24
1735582320000|2024-12-30 18:12:00|446.68|444.38|446.65|444.35|447.05|444.75|446.63|444.33|33
1735608270000|2024-12-31 01:24:30|437.4|435.1|437.27|434.97|437.4|435.1|437.27|434.97|12
1735649820000|2024-12-31 12:57:00|447.89|445.59|447.93|445.63|447.93|445.63|447.85|445.55|18
1735582330000|2024-12-30 18:12:10|446.62|444.32|446.47|444.17|446.67|444.37|446.43|444.13|29
1735649830000|2024-12-31 12:57:10|447.91|445.61|447.73|445.43|447.92|445.62|447.69|445.39|19
1735608300000|2024-12-31 01:25:00|437.23|434.93|437.19|434.89|437.23|434.93|437.19|434.89|2
1735582340000|2024-12-30 18:12:20|446.49|444.19|446.42|444.12|446.49|444.19|446.36|444.06|26
1735649840000|2024-12-31 12:57:20|447.72|445.42|447.65|445.35|447.74|445.44|447.65|445.35|14
1735608320000|2024-12-31 01:25:20|437.02|434.72|436.87|434.57|437.02|434.72|436.87|434.57|4
1735582350000|2024-12-30 18:12:30|446.43|444.13|447|444.7|447.08|444.78|446.43|444.13|30
1735649850000|2024-12-31 12:57:30|447.62|445.32|447.62|445.32|447.64|445.34|447.57|445.27|13
1735608330000|2024-12-31 01:25:30|436.89|434.59|436.83|434.53|436.93|434.63|436.82|434.52|20
1735582360000|2024-12-30 18:12:40|447.03|444.73|446.94|444.64|447.03|444.73|446.85|444.55|32
1735649860000|2024-12-31 12:57:40|447.61|445.31|447.53|445.23|447.61|445.31|447.53|445.23|15
1735608340000|2024-12-31 01:25:40|436.82|434.52|436.84|434.54|436.84|434.54|436.79|434.49|8
1735582370000|2024-12-30 18:12:50|446.95|444.65|447.32|445.02|447.32|445.02|446.95|444.65|30
1735649870000|2024-12-31 12:57:50|447.52|445.22|447.48|445.18|447.52|445.22|447.42|445.12|12
1735608350000|2024-12-31 01:25:50|436.81|434.51|436.98|434.68|437.04|434.74|436.81|434.51|19
1735582380000|2024-12-30 18:13:00|447.37|445.07|447.74|445.44|447.74|445.44|447.37|445.07|12
1735649880000|2024-12-31 12:58:00|447.49|445.19|447.56|445.26|447.59|445.29|447.49|445.19|23
1735608360000|2024-12-31 01:26:00|436.97|434.67|436.77|434.47|436.98|434.68|436.77|434.47|20
1735582390000|2024-12-30 18:13:10|447.92|445.62|448.11|445.81|448.15|445.85|447.92|445.62|26
1735649890000|2024-12-31 12:58:10|447.55|445.25|447.51|445.21|447.57|445.27|447.49|445.19|16
1735608370000|2024-12-31 01:26:10|436.76|434.46|436.66|434.36|436.77|434.47|436.65|434.35|27
1735582400000|2024-12-30 18:13:20|447.93|445.63|448.13|445.83|448.13|445.83|447.87|445.57|24
1735649900000|2024-12-31 12:58:20|447.45|445.15|447.39|445.09|447.46|445.16|447.31|445.01|17
1735608380000|2024-12-31 01:26:20|436.64|434.34|436.67|434.37|436.68|434.38|436.62|434.32|25
1735582410000|2024-12-30 18:13:30|448.11|445.81|448.3|446|448.3|446|448.11|445.81|19
1735649910000|2024-12-31 12:58:30|447.4|445.1|447.41|445.11|447.44|445.14|447.35|445.05|19
1735608390000|2024-12-31 01:26:30|436.66|434.36|436.64|434.34|436.67|434.37|436.6|434.3|26
1735582420000|2024-12-30 18:13:40|448.31|446.01|448.49|446.19|448.53|446.23|448.23|445.93|12
1735649920000|2024-12-31 12:58:40|447.39|445.09|447.38|445.08|447.39|445.09|447.33|445.03|15
1735608400000|2024-12-31 01:26:40|436.65|434.35|436.55|434.25|436.65|434.35|436.52|434.22|25
1735582430000|2024-12-30 18:13:50|448.51|446.21|448.54|446.24|448.61|446.31|448.41|446.11|29
1735649930000|2024-12-31 12:58:50|447.4|445.1|447.42|445.12|447.42|445.12|447.38|445.08|16
1735608410000|2024-12-31 01:26:50|436.56|434.26|436.67|434.37|436.69|434.39|436.52|434.22|19
1735582440000|2024-12-30 18:14:00|448.61|446.31|448.87|446.57|448.93|446.63|448.61|446.31|22
1735649940000|2024-12-31 12:59:00|447.41|445.11|447.16|444.86|447.42|445.12|447.16|444.86|16
1735608420000|2024-12-31 01:27:00|436.64|434.34|436.67|434.37|436.71|434.41|436.63|434.33|22
1735582450000|2024-12-30 18:14:10|448.86|446.56|448.88|446.58|448.93|446.63|448.72|446.42|27
1735649950000|2024-12-31 12:59:10|447.17|444.87|447.22|444.92|447.28|444.98|447.14|444.84|21
1735608430000|2024-12-31 01:27:10|436.65|434.35|436.63|434.33|436.68|434.38|436.61|434.31|20
1735582460000|2024-12-30 18:14:20|448.89|446.59|448.93|446.63|448.93|446.63|448.76|446.46|23
1735649960000|2024-12-31 12:59:20|447.19|444.89|447.28|444.98|447.28|444.98|447.19|444.89|20
1735608440000|2024-12-31 01:27:20|436.64|434.34|436.55|434.25|436.67|434.37|436.55|434.25|25
1735582470000|2024-12-30 18:14:30|448.91|446.61|448.93|446.63|448.93|446.63|448.87|446.57|14
1735649970000|2024-12-31 12:59:30|447.27|444.97|447.25|444.95|447.28|444.98|447.25|444.95|7
1735608450000|2024-12-31 01:27:30|436.53|434.23|436.51|434.21|436.56|434.26|436.51|434.21|9
1735582480000|2024-12-30 18:14:40|448.92|446.62|448.83|446.53|448.92|446.62|448.69|446.39|25
1735649980000|2024-12-31 12:59:40|447.26|444.96|447.2|444.9|447.26|444.96|447.18|444.88|13
1735608460000|2024-12-31 01:27:40|436.59|434.29|436.64|434.34|436.64|434.34|436.59|434.29|2
1735582490000|2024-12-30 18:14:50|448.75|446.45|448.46|446.16|448.77|446.47|448.4|446.1|27
1735649990000|2024-12-31 12:59:50|447.19|444.89|447.09|444.79|447.2|444.9|447.05|444.75|24
1735608470000|2024-12-31 01:27:50|436.65|434.35|436.53|434.23|436.69|434.39|436.53|434.23|24
1735582500000|2024-12-30 18:15:00|448.48|446.18|448.72|446.42|448.77|446.47|448.42|446.12|31
1735650000000|2024-12-31 13:00:00|447.1|444.8|447.26|444.96|447.26|444.96|447.1|444.8|16
1735608480000|2024-12-31 01:28:00|436.54|434.24|436.51|434.21|436.54|434.24|436.51|434.21|3
1735582510000|2024-12-30 18:15:10|448.67|446.37|448.36|446.06|448.76|446.46|448.24|445.94|30
1735650010000|2024-12-31 13:00:10|447.25|444.95|447.39|445.09|447.43|445.13|447.16|444.86|26
1735608510000|2024-12-31 01:28:30|436.38|434.08|436.26|433.96|436.38|434.08|436.26|433.96|2
1735582520000|2024-12-30 18:15:20|448.38|446.08|447.89|445.59|448.51|446.21|447.89|445.59|35
1735650020000|2024-12-31 13:00:20|447.38|445.08|447.24|444.94|447.41|445.11|447.16|444.86|24
1735608530000|2024-12-31 01:28:50|436.3|434|436.44|434.14|436.45|434.15|436.3|434|16
1735582530000|2024-12-30 18:15:30|447.88|445.58|447.56|445.26|448.02|445.72|447.46|445.16|32
1735650030000|2024-12-31 13:00:30|447.21|444.91|447.23|444.93|447.23|444.93|447.19|444.89|15
1735608540000|2024-12-31 01:29:00|436.43|434.13|436.45|434.15|436.48|434.18|436.26|433.96|14
1735582540000|2024-12-30 18:15:40|447.52|445.22|447.6|445.3|447.61|445.31|447.31|445.01|35
1735650040000|2024-12-31 13:00:40|447.22|444.92|447.17|444.87|447.25|444.95|447.14|444.84|13
1735608550000|2024-12-31 01:29:10|436.46|434.16|436.42|434.12|436.48|434.18|436.41|434.11|21
1735582550000|2024-12-30 18:15:50|447.57|445.27|447.53|445.23|447.59|445.29|447.23|444.93|35
1735650050000|2024-12-31 13:00:50|447.16|444.86|447.26|444.96|447.26|444.96|447.16|444.86|16
1735608560000|2024-12-31 01:29:20|436.43|434.13|436.67|434.37|436.69|434.39|436.43|434.13|20
1735582560000|2024-12-30 18:16:00|447.49|445.19|447.78|445.48|447.83|445.53|447.43|445.13|31
1735650060000|2024-12-31 13:01:00|447.29|444.99|447.26|444.96|447.31|445.01|447.23|444.93|18
1735608570000|2024-12-31 01:29:30|436.68|434.38|436.45|434.15|436.69|434.39|436.38|434.08|28
1735582570000|2024-12-30 18:16:10|447.81|445.51|447.86|445.56|447.86|445.56|447.49|445.19|30
1735650070000|2024-12-31 13:01:10|447.24|444.94|447.09|444.79|447.24|444.94|446.97|444.67|20
1735582580000|2024-12-30 18:16:20|447.85|445.55|447.95|445.65|448|445.7|447.72|445.42|30
1735608580000|2024-12-31 01:29:40|436.46|434.16|436.26|433.96|436.46|434.16|436.26|433.96|23
1735650080000|2024-12-31 13:01:20|447.11|444.81|447.03|444.73|447.11|444.81|446.99|444.69|21
1735582590000|2024-12-30 18:16:30|447.96|445.66|448.22|445.92|448.22|445.92|447.89|445.59|30
1735650090000|2024-12-31 13:01:30|447.04|444.74|447.06|444.76|447.06|444.76|446.99|444.69|18
1735582600000|2024-12-30 18:16:40|448.25|445.95|448.15|445.85|448.48|446.18|448.11|445.81|32
1735608600000|2024-12-31 01:30:00|435.97|433.67|435.77|433.47|435.97|433.67|435.68|433.38|7
1735650100000|2024-12-31 13:01:40|447.05|444.75|447.05|444.75|447.06|444.76|447.02|444.72|11
1735582610000|2024-12-30 18:16:50|448.12|445.82|447.76|445.46|448.15|445.85|447.65|445.35|32
1735650110000|2024-12-31 13:01:50|447.04|444.74|447.05|444.75|447.05|444.75|447.03|444.73|12
1735608610000|2024-12-31 01:30:10|435.79|433.49|435.82|433.52|435.96|433.66|435.78|433.48|30
1735582620000|2024-12-30 18:17:00|447.78|445.48|448.38|446.08|448.39|446.09|447.78|445.48|33
1735650120000|2024-12-31 13:02:00|447.06|444.76|447.16|444.86|447.17|444.87|447.06|444.76|15
1735582630000|2024-12-30 18:17:10|448.28|445.98|448.33|446.03|448.33|446.03|447.94|445.64|38
1735650130000|2024-12-31 13:02:10|447.17|444.87|447.28|444.98|447.29|444.99|447.17|444.87|21
1735608620000|2024-12-31 01:30:20|435.79|433.49|435.9|433.6|435.9|433.6|435.66|433.36|25
1735582640000|2024-12-30 18:17:20|448.39|446.09|448.6|446.3|448.63|446.33|448.39|446.09|30
1735650140000|2024-12-31 13:02:20|447.25|444.95|447.25|444.95|447.25|444.95|447.05|444.75|22
1735608630000|2024-12-31 01:30:30|435.91|433.61|435.91|433.61|436.15|433.85|435.91|433.61|28
1735582650000|2024-12-30 18:17:30|448.67|446.37|448.82|446.52|448.82|446.52|448.62|446.32|29
1735650150000|2024-12-31 13:02:30|447.27|444.97|447.35|445.05|447.37|445.07|447.24|444.94|27
1735608640000|2024-12-31 01:30:40|435.88|433.58|435.92|433.62|436|433.7|435.79|433.49|34
1735582660000|2024-12-30 18:17:40|448.79|446.49|448.93|446.63|448.93|446.63|448.66|446.36|16
1735650160000|2024-12-31 13:02:40|447.37|445.07|447.47|445.17|447.48|445.18|447.33|445.03|26
1735608650000|2024-12-31 01:30:50|435.93|433.63|435.97|433.67|436.08|433.78|435.9|433.6|27
1735582670000|2024-12-30 18:17:50|448.92|446.62|448.93|446.63|448.93|446.63|448.84|446.54|16
1735650170000|2024-12-31 13:02:50|447.46|445.16|447.36|445.06|447.56|445.26|447.34|445.04|22
1735608660000|2024-12-31 01:31:00|435.87|433.57|435.75|433.45|435.96|433.66|435.65|433.35|33
1735582680000|2024-12-30 18:18:00|449.21|446.91|449.21|446.91|449.21|446.91|449.21|446.91|1
1735650180000|2024-12-31 13:03:00|447.37|445.07|447.45|445.15|447.46|445.16|447.34|445.04|22
1735608670000|2024-12-31 01:31:10|435.74|433.44|435.87|433.57|435.87|433.57|435.66|433.36|30
1735582690000|2024-12-30 18:18:10|449.36|447.06|449.39|447.09|449.48|447.18|449.26|446.96|25
1735650190000|2024-12-31 13:03:10|447.48|445.18|447.73|445.43|447.73|445.43|447.48|445.18|23
1735608680000|2024-12-31 01:31:20|435.82|433.52|435.42|433.12|435.89|433.59|435.4|433.1|25
1735582700000|2024-12-30 18:18:20|449.44|447.14|449.41|447.11|449.46|447.16|449.29|446.99|30
1735650200000|2024-12-31 13:03:20|447.72|445.42|447.76|445.46|447.82|445.52|447.72|445.42|20
1735608690000|2024-12-31 01:31:30|435.43|433.13|435.44|433.14|435.49|433.19|435.43|433.13|22
1735582710000|2024-12-30 18:18:30|449.43|447.13|449.41|447.11|449.53|447.23|449.22|446.92|22
1735650210000|2024-12-31 13:03:30|447.73|445.43|447.85|445.55|447.85|445.55|447.69|445.39|20
1735608700000|2024-12-31 01:31:40|435.39|433.09|435.38|433.08|435.46|433.16|435.32|433.02|16
1735582720000|2024-12-30 18:18:40|449.44|447.14|449.43|447.13|449.53|447.23|449.37|447.07|32
1735650220000|2024-12-31 13:03:40|447.87|445.57|447.93|445.63|447.93|445.63|447.87|445.57|12
1735608710000|2024-12-31 01:31:50|435.33|433.03|435.41|433.11|435.47|433.17|435.33|433.03|13
1735582730000|2024-12-30 18:18:50|449.45|447.15|449.28|446.98|449.5|447.2|449.25|446.95|28
1735650230000|2024-12-31 13:03:50|447.96|445.66|448.04|445.74|448.09|445.79|447.95|445.65|20
1735608720000|2024-12-31 01:32:00|435.42|433.12|435.37|433.07|435.42|433.12|435.3|433|15
1735582740000|2024-12-30 18:19:00|449.27|446.97|449.13|446.83|449.27|446.97|448.77|446.47|24
1735650240000|2024-12-31 13:04:00|447.99|445.69|447.54|445.24|447.99|445.69|447.54|445.24|15
1735582750000|2024-12-30 18:19:10|449.12|446.82|448.99|446.69|449.24|446.94|448.99|446.69|20
1735608730000|2024-12-31 01:32:10|435.29|432.99|435.2|432.9|435.29|432.99|435.13|432.83|8
1735650250000|2024-12-31 13:04:10|447.56|445.26|447.6|445.3|447.75|445.45|447.56|445.26|29
1735582760000|2024-12-30 18:19:20|449|446.7|449.35|447.05|449.38|447.08|448.99|446.69|18
1735608740000|2024-12-31 01:32:20|435.26|432.96|435.38|433.08|435.59|433.29|435.26|432.96|24
1735650260000|2024-12-31 13:04:20|447.61|445.31|447.79|445.49|447.82|445.52|447.58|445.28|27
1735582770000|2024-12-30 18:19:30|449.31|447.01|449.43|447.13|449.43|447.13|449.27|446.97|27
1735608750000|2024-12-31 01:32:30|435.39|433.09|435.8|433.5|435.8|433.5|435.39|433.09|20
1735650270000|2024-12-31 13:04:30|447.78|445.48|447.71|445.41|447.78|445.48|447.62|445.32|22
1735582780000|2024-12-30 18:19:40|449.44|447.14|449.5|447.2|449.5|447.2|449.21|446.91|28
1735608760000|2024-12-31 01:32:40|435.81|433.51|436.22|433.92|436.23|433.93|435.81|433.51|27
1735650280000|2024-12-31 13:04:40|447.73|445.43|447.68|445.38|447.77|445.47|447.67|445.37|15
1735582790000|2024-12-30 18:19:50|449.48|447.18|449.44|447.14|449.56|447.26|449.42|447.12|19
1735608770000|2024-12-31 01:32:50|436.23|433.93|436.73|434.43|436.73|434.43|436.13|433.83|35
1735650290000|2024-12-31 13:04:50|447.71|445.41|447.67|445.37|447.71|445.41|447.65|445.35|16
1735608780000|2024-12-31 01:33:00|436.75|434.45|436.25|433.95|436.83|434.53|436.21|433.91|31
1735582800000|2024-12-30 18:20:00|449.43|447.13|449.56|447.26|449.57|447.27|449.34|447.04|25
1735650300000|2024-12-31 13:05:00|447.69|445.39|447.87|445.57|447.88|445.58|447.69|445.39|23
1735608790000|2024-12-31 01:33:10|436.26|433.96|436.36|434.06|436.41|434.11|436.16|433.86|27
1735582810000|2024-12-30 18:20:10|449.57|447.27|449.57|447.27|449.57|447.27|449.53|447.23|13
1735650310000|2024-12-31 13:05:10|447.85|445.55|447.77|445.47|447.87|445.57|447.7|445.4|20
1735582820000|2024-12-30 18:20:20|449.56|447.26|449.41|447.11|449.57|447.27|449.31|447.01|20
1735608800000|2024-12-31 01:33:20|436.32|434.02|436.7|434.4|436.71|434.41|436.32|434.02|27
1735650320000|2024-12-31 13:05:20|447.78|445.48|447.85|445.55|447.86|445.56|447.76|445.46|19
1735582830000|2024-12-30 18:20:30|449.39|447.09|449.21|446.91|449.39|447.09|448.96|446.66|34
1735650330000|2024-12-31 13:05:30|447.86|445.56|447.86|445.56|447.87|445.57|447.77|445.47|24
1735608810000|2024-12-31 01:33:30|436.71|434.41|436.62|434.32|436.71|434.41|436.45|434.15|27
1735582840000|2024-12-30 18:20:40|449.24|446.94|449.39|447.09|449.41|447.11|449.17|446.87|22
1735650340000|2024-12-31 13:05:40|447.87|445.57|447.95|445.65|448.01|445.71|447.85|445.55|20
1735582850000|2024-12-30 18:20:50|449.38|447.08|449.17|446.87|449.38|447.08|449.11|446.81|35
1735608820000|2024-12-31 01:33:40|436.61|434.31|436.53|434.23|436.82|434.52|436.5|434.2|29
1735650350000|2024-12-31 13:05:50|447.98|445.68|448.2|445.9|448.2|445.9|447.98|445.68|24
1735582860000|2024-12-30 18:21:00|449.09|446.79|449.05|446.75|449.16|446.86|448.89|446.59|31
1735650360000|2024-12-31 13:06:00|448.19|445.89|448.25|445.95|448.25|445.95|448.1|445.8|25
1735608830000|2024-12-31 01:33:50|436.58|434.28|436.68|434.38|436.77|434.47|436.58|434.28|22
1735582870000|2024-12-30 18:21:10|449.03|446.73|449.01|446.71|449.12|446.82|448.79|446.49|30
1735650370000|2024-12-31 13:06:10|448.22|445.92|448.25|445.95|448.35|446.05|448.22|445.92|23
1735582880000|2024-12-30 18:21:20|449.02|446.72|448.8|446.5|449.09|446.79|448.76|446.46|30
1735608840000|2024-12-31 01:34:00|436.66|434.36|436.47|434.17|436.68|434.38|436.37|434.07|27
1735650380000|2024-12-31 13:06:20|448.19|445.89|448.23|445.93|448.23|445.93|448.18|445.88|11
1735582890000|2024-12-30 18:21:30|448.85|446.55|449.07|446.77|449.1|446.8|448.85|446.55|26
1735650390000|2024-12-31 13:06:30|448.24|445.94|448.24|445.94|448.29|445.99|448.23|445.93|10
1735608850000|2024-12-31 01:34:10|436.46|434.16|436.52|434.22|436.56|434.26|436.27|433.97|30
1735582900000|2024-12-30 18:21:40|449.08|446.78|449.05|446.75|449.11|446.81|448.88|446.58|19
1735650400000|2024-12-31 13:06:40|448.25|445.95|448.13|445.83|448.25|445.95|448.04|445.74|18
1735582910000|2024-12-30 18:21:50|449.09|446.79|449.29|446.99|449.29|446.99|449.05|446.75|23
1735608860000|2024-12-31 01:34:20|436.5|434.2|436.75|434.45|436.77|434.47|436.5|434.2|25
1735650410000|2024-12-31 13:06:50|448.11|445.81|447.92|445.62|448.14|445.84|447.9|445.6|18
1735582920000|2024-12-30 18:22:00|449.35|447.05|449.57|447.27|449.57|447.27|449.33|447.03|12
1735650420000|2024-12-31 13:07:00|447.94|445.64|447.95|445.65|448|445.7|447.93|445.63|17
1735582930000|2024-12-30 18:22:10|449.55|447.25|449.31|447.01|449.57|447.27|449.31|447.01|12
1735608870000|2024-12-31 01:34:30|436.78|434.48|436.64|434.34|436.81|434.51|436.61|434.31|26
1735650430000|2024-12-31 13:07:10|447.97|445.67|447.94|445.64|447.99|445.69|447.85|445.55|17
1735582940000|2024-12-30 18:22:20|449.32|447.02|449.09|446.79|449.53|447.23|449.09|446.79|27
1735608880000|2024-12-31 01:34:40|436.66|434.36|436.54|434.24|436.75|434.45|436.53|434.23|23
1735650440000|2024-12-31 13:07:20|447.93|445.63|448.21|445.91|448.24|445.94|447.91|445.61|22
1735582950000|2024-12-30 18:22:30|449.14|446.84|449.41|447.11|449.42|447.12|449.11|446.81|32
1735650450000|2024-12-31 13:07:30|448.2|445.9|448.26|445.96|448.26|445.96|448.18|445.88|14
1735582960000|2024-12-30 18:22:40|449.43|447.13|449.52|447.22|449.52|447.22|449.33|447.03|29
1735608890000|2024-12-31 01:34:50|436.53|434.23|436.34|434.04|436.53|434.23|436.26|433.96|25
1735650460000|2024-12-31 13:07:40|448.24|445.94|448.37|446.07|448.37|446.07|448.22|445.92|12
1735582970000|2024-12-30 18:22:50|449.51|447.21|449.46|447.16|449.54|447.24|449.46|447.16|20
1735650470000|2024-12-31 13:07:50|448.39|446.09|448.38|446.08|448.46|446.16|448.36|446.06|11
1735582980000|2024-12-30 18:23:00|449.47|447.17|449.57|447.27|449.57|447.27|449.47|447.17|10
1735608900000|2024-12-31 01:35:00|436.41|434.11|436.46|434.16|436.6|434.3|436.41|434.11|21
1735650480000|2024-12-31 13:08:00|448.42|446.12|448.53|446.23|448.55|446.25|448.42|446.12|22
1735582990000|2024-12-30 18:23:10|449.65|447.35|449.58|447.28|449.74|447.44|449.58|447.28|11
1735650490000|2024-12-31 13:08:10|448.54|446.24|448.55|446.25|448.61|446.31|448.5|446.2|16
1735608910000|2024-12-31 01:35:10|436.4|434.1|436.27|433.97|436.41|434.11|436.18|433.88|27
1735583000000|2024-12-30 18:23:20|449.59|447.29|449.48|447.18|449.6|447.3|449.42|447.12|30
1735650500000|2024-12-31 13:08:20|448.56|446.26|448.66|446.36|448.68|446.38|448.52|446.22|16
1735583010000|2024-12-30 18:23:30|449.45|447.15|449.74|447.44|449.74|447.44|449.45|447.15|25
1735608920000|2024-12-31 01:35:20|436.29|433.99|436.04|433.74|436.34|434.04|435.98|433.68|25
1735650510000|2024-12-31 13:08:30|448.67|446.37|448.73|446.43|448.73|446.43|448.66|446.36|8
1735583020000|2024-12-30 18:23:40|449.73|447.43|449.72|447.42|449.74|447.44|449.7|447.4|15
1735650520000|2024-12-31 13:08:40|448.75|446.45|448.98|446.68|448.98|446.68|448.75|446.45|19
1735583030000|2024-12-30 18:23:50|449.73|447.43|449.74|447.44|449.74|447.44|449.73|447.43|2
1735608930000|2024-12-31 01:35:30|436.02|433.72|435.9|433.6|436.04|433.74|435.9|433.6|17
1735650530000|2024-12-31 13:08:50|448.94|446.64|448.87|446.57|448.95|446.65|448.83|446.53|17
1735583040000|2024-12-30 18:24:00|449.72|447.42|449.62|447.32|449.72|447.42|449.59|447.29|7
1735650540000|2024-12-31 13:09:00|448.74|446.44|448.74|446.44|448.83|446.53|448.62|446.32|21
1735608940000|2024-12-31 01:35:40|435.91|433.61|436.17|433.87|436.18|433.88|435.9|433.6|17
1735583050000|2024-12-30 18:24:10|449.63|447.33|449.42|447.12|449.69|447.39|449.42|447.12|25
1735650550000|2024-12-31 13:09:10|448.75|446.45|448.76|446.46|448.77|446.47|448.75|446.45|6
1735583060000|2024-12-30 18:24:20|449.31|447.01|449.62|447.32|449.68|447.38|449.27|446.97|34
1735608950000|2024-12-31 01:35:50|436.15|433.85|436.36|434.06|436.38|434.08|436.15|433.85|18
1735650560000|2024-12-31 13:09:20|448.75|446.45|448.85|446.55|448.85|446.55|448.75|446.45|10
1735583070000|2024-12-30 18:24:30|449.59|447.29|449.23|446.93|449.63|447.33|449.23|446.93|30
1735650570000|2024-12-31 13:09:30|448.86|446.56|448.89|446.59|448.96|446.66|448.86|446.56|12
1735583080000|2024-12-30 18:24:40|449.24|446.94|449.35|447.05|449.46|447.16|449.18|446.88|35
1735608960000|2024-12-31 01:36:00|436.39|434.09|436.39|434.09|436.53|434.23|436.34|434.04|19
1735650580000|2024-12-31 13:09:40|448.94|446.64|448.8|446.5|448.94|446.64|448.76|446.46|19
1735583090000|2024-12-30 18:24:50|449.34|447.04|449.29|446.99|449.51|447.21|449.28|446.98|31
1735608970000|2024-12-31 01:36:10|436.37|434.07|436.7|434.4|436.72|434.42|436.37|434.07|29
1735650590000|2024-12-31 13:09:50|448.79|446.49|448.92|446.62|448.94|446.64|448.79|446.49|19
1735583100000|2024-12-30 18:25:00|449.31|447.01|449.32|447.02|449.4|447.1|449.24|446.94|31
1735583110000|2024-12-30 18:25:10|449.33|447.03|449.52|447.22|449.52|447.22|449.3|447|28
1735650600000|2024-12-31 13:10:00|448.95|446.65|449.11|446.81|449.13|446.83|448.93|446.63|22
1735608980000|2024-12-31 01:36:20|436.67|434.37|437.02|434.72|437.08|434.78|436.67|434.37|32
1735583120000|2024-12-30 18:25:20|449.51|447.21|449.69|447.39|449.7|447.4|449.49|447.19|29
1735650610000|2024-12-31 13:10:10|449.13|446.83|449.14|446.84|449.18|446.88|449.08|446.78|20
1735608990000|2024-12-31 01:36:30|437.05|434.75|436.87|434.57|437.05|434.75|436.79|434.49|27
1735583130000|2024-12-30 18:25:30|449.72|447.42|449.74|447.44|449.74|447.44|449.72|447.42|3
1735650620000|2024-12-31 13:10:20|449.15|446.85|449.37|447.07|449.39|447.09|449.15|446.85|22
1735583150000|2024-12-30 18:25:50|449.73|447.43|449.62|447.32|449.73|447.43|449.41|447.11|25
1735650630000|2024-12-31 13:10:30|449.41|447.11|449|446.7|449.42|447.12|448.94|446.64|22
1735609000000|2024-12-31 01:36:40|436.86|434.56|436.77|434.47|436.88|434.58|436.74|434.44|26
1735583160000|2024-12-30 18:26:00|449.64|447.34|449.27|446.97|449.64|447.34|449.23|446.93|32
1735650640000|2024-12-31 13:10:40|449.01|446.71|449|446.7|449.03|446.73|448.96|446.66|22
1735583170000|2024-12-30 18:26:10|449.25|446.95|448.82|446.52|449.27|446.97|448.77|446.47|25
1735609010000|2024-12-31 01:36:50|436.76|434.46|436.66|434.36|436.76|434.46|436.62|434.32|25
1735650650000|2024-12-31 13:10:50|449.03|446.73|448.96|446.66|449.04|446.74|448.96|446.66|11
1735583180000|2024-12-30 18:26:20|448.87|446.57|448.87|446.57|449.11|446.81|448.85|446.55|35
1735650660000|2024-12-31 13:11:00|448.98|446.68|449.21|446.91|449.21|446.91|448.98|446.68|19
1735609020000|2024-12-31 01:37:00|436.67|434.37|436.38|434.08|436.67|434.37|436.36|434.06|29
1735583190000|2024-12-30 18:26:30|448.88|446.58|448.64|446.34|448.91|446.61|448.63|446.33|28
1735650670000|2024-12-31 13:11:10|449.22|446.92|449.28|446.98|449.34|447.04|449.2|446.9|21
1735583200000|2024-12-30 18:26:40|448.65|446.35|448.77|446.47|448.77|446.47|448.62|446.32|27
1735650680000|2024-12-31 13:11:20|449.3|447|449.25|446.95|449.32|447.02|449.22|446.92|15
1735609030000|2024-12-31 01:37:10|436.42|434.12|436.4|434.1|436.48|434.18|436.38|434.08|23
1735583210000|2024-12-30 18:26:50|448.88|446.58|448.74|446.44|448.95|446.65|448.71|446.41|32
1735650690000|2024-12-31 13:11:30|449.29|446.99|449.2|446.9|449.29|446.99|449.18|446.88|11
1735583220000|2024-12-30 18:27:00|448.75|446.45|448.75|446.45|449.16|446.86|448.75|446.45|32
1735609040000|2024-12-31 01:37:20|436.39|434.09|436.02|433.72|436.39|434.09|435.97|433.67|32
1735650700000|2024-12-31 13:11:40|449.24|446.94|449.32|447.02|449.36|447.06|449.21|446.91|12
1735583230000|2024-12-30 18:27:10|448.74|446.44|448.69|446.39|448.8|446.5|448.68|446.38|32
1735650710000|2024-12-31 13:11:50|449.35|447.05|449.29|446.99|449.36|447.06|449.28|446.98|21
1735609050000|2024-12-31 01:37:30|436.01|433.71|436.15|433.85|436.34|434.04|436.01|433.71|26
1735583240000|2024-12-30 18:27:20|448.64|446.34|448.47|446.17|448.64|446.34|448.47|446.17|25
1735650720000|2024-12-31 13:12:00|449.32|447.02|449.41|447.11|449.41|447.11|449.3|447|14
1735583250000|2024-12-30 18:27:30|448.45|446.15|448.4|446.1|448.52|446.22|448.4|446.1|12
1735609060000|2024-12-31 01:37:40|436.23|433.93|436.73|434.43|436.73|434.43|436.21|433.91|24
1735650730000|2024-12-31 13:12:10|449.4|447.1|449.2|446.9|449.4|447.1|449.19|446.89|17
1735583270000|2024-12-30 18:27:50|448.44|446.14|448.4|446.1|448.54|446.24|448.4|446.1|7
1735650740000|2024-12-31 13:12:20|449.19|446.89|449.17|446.87|449.21|446.91|449.16|446.86|12
1735609070000|2024-12-31 01:37:50|436.72|434.42|436.68|434.38|436.78|434.48|436.59|434.29|28
1735583280000|2024-12-30 18:28:00|448.44|446.14|448.68|446.38|448.78|446.48|448.4|446.1|22
1735650750000|2024-12-31 13:12:30|449.2|446.9|449.36|447.06|449.36|447.06|449.2|446.9|21
1735583290000|2024-12-30 18:28:10|448.69|446.39|448.65|446.35|448.71|446.41|448.56|446.26|24
1735609080000|2024-12-31 01:38:00|436.63|434.33|436.67|434.37|436.72|434.42|436.52|434.22|25
1735650760000|2024-12-31 13:12:40|449.4|447.1|449.39|447.09|449.46|447.16|449.36|447.06|21
1735583300000|2024-12-30 18:28:20|448.66|446.36|448.54|446.24|448.76|446.46|448.48|446.18|32
1735650770000|2024-12-31 13:12:50|449.4|447.1|449.27|446.97|449.4|447.1|449.27|446.97|11
1735609090000|2024-12-31 01:38:10|436.68|434.38|436.4|434.1|436.77|434.47|436.34|434.04|31
1735583310000|2024-12-30 18:28:30|448.55|446.25|448.87|446.57|448.94|446.64|448.55|446.25|24
1735650780000|2024-12-31 13:13:00|449.23|446.93|449.36|447.06|449.43|447.13|449.23|446.93|19
1735583320000|2024-12-30 18:28:40|448.81|446.51|448.89|446.59|448.92|446.62|448.81|446.51|29
1735650790000|2024-12-31 13:13:10|449.37|447.07|449.29|446.99|449.44|447.14|449.25|446.95|22
1735609100000|2024-12-31 01:38:20|436.41|434.11|436.73|434.43|436.73|434.43|436.41|434.11|26
1735583330000|2024-12-30 18:28:50|448.93|446.63|449.03|446.73|449.03|446.73|448.9|446.6|25
1735650800000|2024-12-31 13:13:20|449.27|446.97|449.29|446.99|449.35|447.05|449.27|446.97|19
1735583340000|2024-12-30 18:29:00|449.04|446.74|449.28|446.98|449.43|447.13|449.04|446.74|31
1735609110000|2024-12-31 01:38:30|436.72|434.42|436.73|434.43|436.76|434.46|436.58|434.28|29
1735650810000|2024-12-31 13:13:30|449.28|446.98|449.23|446.93|449.28|446.98|449.18|446.88|19
1735583350000|2024-12-30 18:29:10|449.24|446.94|449.03|446.73|449.26|446.96|448.99|446.69|28
1735650820000|2024-12-31 13:13:40|449.26|446.96|449.33|447.03|449.33|447.03|449.26|446.96|10
1735609120000|2024-12-31 01:38:40|436.76|434.46|436.53|434.23|436.76|434.46|436.51|434.21|30
1735583360000|2024-12-30 18:29:20|449.04|446.74|449.18|446.88|449.23|446.93|449.02|446.72|26
1735650830000|2024-12-31 13:13:50|449.34|447.04|449.32|447.02|449.34|447.04|449.29|446.99|10
1735583370000|2024-12-30 18:29:30|449.19|446.89|449.48|447.18|449.49|447.19|449.19|446.89|27
1735650840000|2024-12-31 13:14:00|449.33|447.03|449.45|447.15|449.47|447.17|449.33|447.03|23
1735609130000|2024-12-31 01:38:50|436.56|434.26|436.56|434.26|436.57|434.27|436.49|434.19|22
1735583380000|2024-12-30 18:29:40|449.49|447.19|449.16|446.86|449.67|447.37|449.16|446.86|31
1735650850000|2024-12-31 13:14:10|449.46|447.16|449.66|447.36|449.78|447.48|449.46|447.16|23
1735583390000|2024-12-30 18:29:50|449.21|446.91|449.17|446.87|449.24|446.94|449.03|446.73|23
1735609140000|2024-12-31 01:39:00|436.55|434.25|436.49|434.19|436.61|434.31|436.43|434.13|30
1735650860000|2024-12-31 13:14:20|449.65|447.35|449.8|447.5|449.8|447.5|449.65|447.35|14
1735583400000|2024-12-30 18:30:00|449.18|446.88|449.34|447.04|449.42|447.12|449.18|446.88|25
1735650870000|2024-12-31 13:14:30|449.79|447.49|449.79|447.49|449.81|447.51|449.77|447.47|11
1735609150000|2024-12-31 01:39:10|436.5|434.2|436.69|434.39|436.74|434.44|436.48|434.18|28
1735583410000|2024-12-30 18:30:10|449.43|447.13|449.5|447.2|449.57|447.27|449.38|447.08|24
1735650880000|2024-12-31 13:14:40|449.77|447.47|449.86|447.56|449.86|447.56|449.75|447.45|25
1735583420000|2024-12-30 18:30:20|449.51|447.21|449.35|447.05|449.51|447.21|449.34|447.04|14
1735650890000|2024-12-31 13:14:50|449.85|447.55|449.86|447.56|449.87|447.57|449.83|447.53|8
1735609160000|2024-12-31 01:39:20|436.74|434.44|436.76|434.46|436.79|434.49|436.69|434.39|27
1735583430000|2024-12-30 18:30:30|449.36|447.06|449.62|447.32|449.64|447.34|449.36|447.06|31
1735650900000|2024-12-31 13:15:00|449.87|447.57|450.28|447.98|450.28|447.98|449.87|447.57|22
1735583440000|2024-12-30 18:30:40|449.63|447.33|449.54|447.24|449.7|447.4|449.47|447.17|32
1735650910000|2024-12-31 13:15:10|450.3|448|450.64|448.34|450.71|448.41|450.3|448|33
1735609170000|2024-12-31 01:39:30|436.73|434.43|436.62|434.32|436.73|434.43|436.54|434.24|26
1735583450000|2024-12-30 18:30:50|449.52|447.22|449.37|447.07|449.52|447.22|449.34|447.04|22
1735650920000|2024-12-31 13:15:20|450.58|448.28|450.52|448.22|450.6|448.3|450.24|447.94|30
1735583460000|2024-12-30 18:31:00|449.36|447.06|449.22|446.92|449.53|447.23|449.18|446.88|34
1735609180000|2024-12-31 01:39:40|436.56|434.26|436.48|434.18|436.56|434.26|436.48|434.18|27
1735650930000|2024-12-31 13:15:30|450.42|448.12|450.34|448.04|450.61|448.31|450.34|448.04|23
1735583470000|2024-12-30 18:31:10|449.21|446.91|449.34|447.04|449.35|447.05|449.21|446.91|27
1735650940000|2024-12-31 13:15:40|450.33|448.03|450.13|447.83|450.33|448.03|450.12|447.82|23
1735609190000|2024-12-31 01:39:50|436.51|434.21|436.53|434.23|436.55|434.25|436.41|434.11|21
1735583480000|2024-12-30 18:31:20|449.35|447.05|449.44|447.14|449.51|447.21|449.35|447.05|25
1735650950000|2024-12-31 13:15:50|450.14|447.84|450.07|447.77|450.14|447.84|449.99|447.69|24
1735583490000|2024-12-30 18:31:30|449.41|447.11|449.48|447.18|449.5|447.2|449.18|446.88|24
1735609200000|2024-12-31 01:40:00|436.52|434.22|436.23|433.93|436.52|434.22|436.18|433.88|25
1735650960000|2024-12-31 13:16:00|450.05|447.75|450.18|447.88|450.18|447.88|449.98|447.68|23
1735583500000|2024-12-30 18:31:40|449.49|447.19|449.68|447.38|449.7|447.4|449.49|447.19|26
1735650970000|2024-12-31 13:16:10|450.19|447.89|450.44|448.14|450.44|448.14|450.19|447.89|20
1735609210000|2024-12-31 01:40:10|436.25|433.95|436.21|433.91|436.27|433.97|436.19|433.89|23
1735583510000|2024-12-30 18:31:50|449.66|447.36|449.74|447.44|449.74|447.44|449.66|447.36|8
1735650980000|2024-12-31 13:16:20|450.45|448.15|450.43|448.13|450.47|448.17|450.35|448.05|25
1735583520000|2024-12-30 18:32:00|449.81|447.51|449.88|447.58|449.88|447.58|449.81|447.51|2
1735609220000|2024-12-31 01:40:20|436.22|433.92|436.18|433.88|436.24|433.94|436.14|433.84|24
1735650990000|2024-12-31 13:16:30|450.4|448.1|450.56|448.26|450.57|448.27|450.36|448.06|26
1735583530000|2024-12-30 18:32:10|449.83|447.53|449.88|447.58|449.88|447.58|449.81|447.51|11
1735609230000|2024-12-31 01:40:30|436.17|433.87|436.27|433.97|436.27|433.97|436.13|433.83|21
1735651000000|2024-12-31 13:16:40|450.57|448.27|450.47|448.17|450.57|448.27|450.36|448.06|23
1735583540000|2024-12-30 18:32:20|449.78|447.48|449.57|447.27|449.88|447.58|449.53|447.23|28
1735609240000|2024-12-31 01:40:40|436.31|434.01|436.33|434.03|436.45|434.15|436.31|434.01|24
1735651010000|2024-12-31 13:16:50|450.45|448.15|450.48|448.18|450.63|448.33|450.45|448.15|18
1735583550000|2024-12-30 18:32:30|449.54|447.24|449.57|447.27|449.61|447.31|449.44|447.14|32
1735609250000|2024-12-31 01:40:50|436.34|434.04|436.13|433.83|436.41|434.11|436.09|433.79|29
1735651020000|2024-12-31 13:17:00|450.47|448.17|450.79|448.49|450.79|448.49|450.47|448.17|19
1735583560000|2024-12-30 18:32:40|449.45|447.15|449.51|447.21|449.59|447.29|449.44|447.14|29
1735651030000|2024-12-31 13:17:10|450.8|448.5|450.84|448.54|450.84|448.54|450.8|448.5|3
1735609260000|2024-12-31 01:41:00|436.11|433.81|436.02|433.72|436.19|433.89|436.02|433.72|24
1735583570000|2024-12-30 18:32:50|449.52|447.22|449.26|446.96|449.52|447.22|449.15|446.85|30
1735651040000|2024-12-31 13:17:20|450.83|448.53|450.81|448.51|450.83|448.53|450.75|448.45|13
1735609270000|2024-12-31 01:41:10|436.04|433.74|436.06|433.76|436.23|433.93|435.99|433.69|24
1735583580000|2024-12-30 18:33:00|449.27|446.97|449.57|447.27|449.58|447.28|449.26|446.96|29
1735651050000|2024-12-31 13:17:30|450.82|448.52|450.75|448.45|450.84|448.54|450.73|448.43|14
1735609280000|2024-12-31 01:41:20|436.05|433.75|436.29|433.99|436.29|433.99|436.02|433.72|16
1735583590000|2024-12-30 18:33:10|449.65|447.35|449.68|447.38|449.72|447.42|449.58|447.28|24
1735651060000|2024-12-31 13:17:40|450.76|448.46|450.76|448.46|450.76|448.46|450.53|448.23|20
1735609290000|2024-12-31 01:41:30|436.31|434.01|436.22|433.92|436.31|434.01|436.19|433.89|26
1735583600000|2024-12-30 18:33:20|449.67|447.37|449.88|447.58|449.88|447.58|449.64|447.34|15
1735651070000|2024-12-31 13:17:50|450.74|448.44|450.83|448.53|450.84|448.54|450.74|448.44|11
1735583610000|2024-12-30 18:33:30|449.87|447.57|449.75|447.45|449.88|447.58|449.65|447.35|28
1735651080000|2024-12-31 13:18:00|450.82|448.52|450.84|448.54|450.84|448.54|450.81|448.51|16
1735609300000|2024-12-31 01:41:40|436.25|433.95|436.37|434.07|436.48|434.18|436.25|433.95|24
1735583620000|2024-12-30 18:33:40|449.73|447.43|449.79|447.49|449.82|447.52|449.72|447.42|31
1735651100000|2024-12-31 13:18:20|451.05|448.75|451.25|448.95|451.33|449.03|451.05|448.75|24
1735609310000|2024-12-31 01:41:50|436.39|434.09|436.51|434.21|436.62|434.32|436.39|434.09|25
1735583630000|2024-12-30 18:33:50|449.78|447.48|449.8|447.5|449.88|447.58|449.78|447.48|15
1735651110000|2024-12-31 13:18:30|451.26|448.96|451.24|448.94|451.27|448.97|451.16|448.86|13
1735609320000|2024-12-31 01:42:00|436.52|434.22|436.49|434.19|436.52|434.22|436.42|434.12|29
1735583640000|2024-12-30 18:34:00|449.78|447.48|449.88|447.58|449.88|447.58|449.78|447.48|12
1735651120000|2024-12-31 13:18:40|451.29|448.99|451.31|449.01|451.31|449.01|451.19|448.89|17
1735609330000|2024-12-31 01:42:10|436.5|434.2|436.66|434.36|436.67|434.37|436.5|434.2|29
1735583650000|2024-12-30 18:34:10|449.86|447.56|449.65|447.35|449.86|447.56|449.6|447.3|19
1735651130000|2024-12-31 13:18:50|451.3|449|451.42|449.12|451.42|449.12|451.3|449|16
1735609340000|2024-12-31 01:42:20|436.65|434.35|436.7|434.4|436.7|434.4|436.54|434.24|25
1735583660000|2024-12-30 18:34:20|449.67|447.37|449.65|447.35|449.75|447.45|449.52|447.22|31
1735651140000|2024-12-31 13:19:00|451.4|449.1|451.54|449.24|451.54|449.24|451.4|449.1|17
1735609350000|2024-12-31 01:42:30|436.74|434.44|436.83|434.53|436.9|434.6|436.74|434.44|24
1735583670000|2024-12-30 18:34:30|449.66|447.36|449.29|446.99|449.79|447.49|449.29|446.99|26
1735651150000|2024-12-31 13:19:10|451.55|449.25|451.57|449.27|451.58|449.28|451.55|449.25|11
1735609360000|2024-12-31 01:42:40|436.84|434.54|436.82|434.52|436.89|434.59|436.79|434.49|27
1735583680000|2024-12-30 18:34:40|449.33|447.03|449.8|447.5|449.8|447.5|449.32|447.02|28
1735651160000|2024-12-31 13:19:20|451.58|449.28|451.73|449.43|451.73|449.43|451.57|449.27|14
1735609370000|2024-12-31 01:42:50|436.81|434.51|436.77|434.47|436.84|434.54|436.77|434.47|21
1735583690000|2024-12-30 18:34:50|449.83|447.53|449.62|447.32|449.83|447.53|449.58|447.28|31
1735651170000|2024-12-31 13:19:30|451.74|449.44|451.73|449.43|451.76|449.46|451.73|449.43|12
1735609380000|2024-12-31 01:43:00|436.78|434.48|436.85|434.55|436.88|434.58|436.78|434.48|18
1735651180000|2024-12-31 13:19:40|451.67|449.37|451.61|449.31|451.67|449.37|451.53|449.23|17
1735583700000|2024-12-30 18:35:00|449.55|447.25|449.66|447.36|449.87|447.57|449.55|447.25|35
1735609390000|2024-12-31 01:43:10|436.86|434.56|436.72|434.42|436.9|434.6|436.7|434.4|24
1735651190000|2024-12-31 13:19:50|451.6|449.3|451.62|449.32|451.63|449.33|451.49|449.19|15
1735583710000|2024-12-30 18:35:10|449.67|447.37|449.87|447.57|449.88|447.58|449.67|447.37|24
1735609400000|2024-12-31 01:43:20|436.71|434.41|436.76|434.46|436.76|434.46|436.6|434.3|26
1735583720000|2024-12-30 18:35:20|449.86|447.56|449.88|447.58|449.88|447.58|449.8|447.5|13
1735651200000|2024-12-31 13:20:00|451.61|449.31|451.54|449.24|451.64|449.34|451.54|449.24|14
1735609410000|2024-12-31 01:43:30|436.77|434.47|437.1|434.8|437.1|434.8|436.77|434.47|25
1735583730000|2024-12-30 18:35:30|449.87|447.57|449.88|447.58|449.88|447.58|449.66|447.36|21
1735651210000|2024-12-31 13:20:10|451.53|449.23|451.4|449.1|451.56|449.26|451.38|449.08|18
1735609420000|2024-12-31 01:43:40|437.09|434.79|437.08|434.78|437.1|434.8|437.02|434.72|27
1735583740000|2024-12-30 18:35:40|449.86|447.56|449.41|447.11|449.87|447.57|449.41|447.11|29
1735651220000|2024-12-31 13:20:20|451.35|449.05|450.9|448.6|451.36|449.06|450.88|448.58|21
1735609430000|2024-12-31 01:43:50|437.07|434.77|437.14|434.84|437.16|434.86|437.03|434.73|19
1735583750000|2024-12-30 18:35:50|449.42|447.12|449.26|446.96|449.49|447.19|449.24|446.94|29
1735651230000|2024-12-31 13:20:30|450.94|448.64|450.92|448.62|450.98|448.68|450.87|448.57|21
1735609440000|2024-12-31 01:44:00|437.15|434.85|437.3|435|437.31|435.01|437.09|434.79|27
1735583760000|2024-12-30 18:36:00|449.27|446.97|449.14|446.84|449.27|446.97|448.88|446.58|30
1735651240000|2024-12-31 13:20:40|450.94|448.64|450.88|448.58|450.99|448.69|450.87|448.57|22
1735609450000|2024-12-31 01:44:10|437.31|435.01|437.26|434.96|437.31|435.01|437.18|434.88|25
1735583770000|2024-12-30 18:36:10|449.16|446.86|449.49|447.19|449.56|447.26|449.14|446.84|24
1735651250000|2024-12-31 13:20:50|450.89|448.59|451.15|448.85|451.15|448.85|450.89|448.59|20
1735609460000|2024-12-31 01:44:20|437.25|434.95|437.14|434.84|437.31|435.01|437.11|434.81|18
1735583780000|2024-12-30 18:36:20|449.5|447.2|449.01|446.71|449.5|447.2|449|446.7|38
1735651260000|2024-12-31 13:21:00|451.1|448.8|451.13|448.83|451.27|448.97|451.09|448.79|28
1735609470000|2024-12-31 01:44:30|437.15|434.85|437.25|434.95|437.26|434.96|437.14|434.84|18
1735583790000|2024-12-30 18:36:30|449|446.7|448.78|446.48|449.07|446.77|448.78|446.48|31
1735651270000|2024-12-31 13:21:10|451.11|448.81|451.05|448.75|451.14|448.84|451.02|448.72|22
1735609480000|2024-12-31 01:44:40|437.24|434.94|437.13|434.83|437.26|434.96|437.12|434.82|27
1735583800000|2024-12-30 18:36:40|448.82|446.52|449.01|446.71|449.02|446.72|448.78|446.48|32
1735651280000|2024-12-31 13:21:20|451.06|448.76|451.22|448.92|451.27|448.97|451.04|448.74|22
1735609490000|2024-12-31 01:44:50|437.14|434.84|437.29|434.99|437.29|434.99|437.13|434.83|17
1735583810000|2024-12-30 18:36:50|449.03|446.73|448.86|446.56|449.08|446.78|448.82|446.52|32
1735651290000|2024-12-31 13:21:30|451.24|448.94|451.1|448.8|451.25|448.95|451.09|448.79|17
1735609500000|2024-12-31 01:45:00|437.28|434.98|437.06|434.76|437.28|434.98|437.04|434.74|16
1735583820000|2024-12-30 18:37:00|448.8|446.5|449.08|446.78|449.08|446.78|448.65|446.35|28
1735651300000|2024-12-31 13:21:40|451.11|448.81|451.1|448.8|451.12|448.82|451.08|448.78|18
1735609510000|2024-12-31 01:45:10|437|434.7|436.91|434.61|437.08|434.78|436.9|434.6|25
1735583830000|2024-12-30 18:37:10|449.05|446.75|449.12|446.82|449.19|446.89|448.85|446.55|29
1735651310000|2024-12-31 13:21:50|451.09|448.79|451.08|448.78|451.1|448.8|451.05|448.75|14
1735609520000|2024-12-31 01:45:20|436.93|434.63|437.18|434.88|437.28|434.98|436.93|434.63|33
1735583840000|2024-12-30 18:37:20|449.13|446.83|449.14|446.84|449.21|446.91|448.97|446.67|32
1735651320000|2024-12-31 13:22:00|451.07|448.77|450.83|448.53|451.16|448.86|450.79|448.49|27
1735609530000|2024-12-31 01:45:30|437.19|434.89|437.57|435.27|437.69|435.39|437.18|434.88|28
1735583850000|2024-12-30 18:37:30|449.12|446.82|449.15|446.85|449.2|446.9|448.96|446.66|27
1735651330000|2024-12-31 13:22:10|450.78|448.48|450.74|448.44|450.79|448.49|450.66|448.36|29
1735609540000|2024-12-31 01:45:40|437.58|435.28|437.55|435.25|437.69|435.39|437.55|435.25|23
1735583860000|2024-12-30 18:37:40|449.13|446.83|448.73|446.43|449.13|446.83|448.7|446.4|29
1735651340000|2024-12-31 13:22:20|450.73|448.43|450.37|448.07|450.73|448.43|450.37|448.07|16
1735609550000|2024-12-31 01:45:50|437.58|435.28|437.68|435.38|437.73|435.43|437.56|435.26|20
1735583870000|2024-12-30 18:37:50|448.71|446.41|448.86|446.56|448.88|446.58|448.71|446.41|26
1735651350000|2024-12-31 13:22:30|450.34|448.04|450.47|448.17|450.5|448.2|450.22|447.92|30
1735609560000|2024-12-31 01:46:00|437.69|435.39|437.5|435.2|437.72|435.42|437.47|435.17|24
1735583880000|2024-12-30 18:38:00|448.87|446.57|449.06|446.76|449.18|446.88|448.87|446.57|25
1735651360000|2024-12-31 13:22:40|450.46|448.16|450.67|448.37|450.7|448.4|450.44|448.14|30
1735609570000|2024-12-31 01:46:10|437.54|435.24|437.68|435.38|437.77|435.47|437.54|435.24|24
1735583890000|2024-12-30 18:38:10|449.07|446.77|449.29|446.99|449.31|447.01|449.05|446.75|26
1735651370000|2024-12-31 13:22:50|450.66|448.36|450.7|448.4|450.71|448.41|450.56|448.26|20
1735583900000|2024-12-30 18:38:20|449.2|446.9|449.42|447.12|449.47|447.17|449.19|446.89|33
1735651380000|2024-12-31 13:23:00|450.72|448.42|450.78|448.48|450.78|448.48|450.68|448.38|19
1735609580000|2024-12-31 01:46:20|437.7|435.4|437.67|435.37|437.75|435.45|437.67|435.37|21
1735583910000|2024-12-30 18:38:30|449.38|447.08|449.31|447.01|449.61|447.31|449.29|446.99|33
1735651390000|2024-12-31 13:23:10|450.79|448.49|450.85|448.55|450.88|448.58|450.78|448.48|15
1735609590000|2024-12-31 01:46:30|437.65|435.35|437.43|435.13|437.65|435.35|437.42|435.12|11
1735583920000|2024-12-30 18:38:40|449.32|447.02|449.33|447.03|449.4|447.1|449.11|446.81|29
1735651400000|2024-12-31 13:23:20|450.86|448.56|450.91|448.61|450.99|448.69|450.86|448.56|21
1735609600000|2024-12-31 01:46:40|437.42|435.12|437.46|435.16|437.51|435.21|437.41|435.11|19
1735583930000|2024-12-30 18:38:50|449.36|447.06|449.42|447.12|449.54|447.24|449.34|447.04|25
1735651410000|2024-12-31 13:23:30|450.94|448.64|451.08|448.78|451.08|448.78|450.94|448.64|23
1735609610000|2024-12-31 01:46:50|437.45|435.15|437.6|435.3|437.6|435.3|437.45|435.15|21
1735583940000|2024-12-30 18:39:00|449.41|447.11|449.15|446.85|449.47|447.17|449.15|446.85|24
1735651420000|2024-12-31 13:23:40|451.16|448.86|451.25|448.95|451.27|448.97|451.15|448.85|22
1735609620000|2024-12-31 01:47:00|437.59|435.29|437.76|435.46|437.77|435.47|437.49|435.19|26
1735583950000|2024-12-30 18:39:10|449.14|446.84|448.89|446.59|449.15|446.85|448.89|446.59|24
1735651430000|2024-12-31 13:23:50|451.26|448.96|451.14|448.84|451.28|448.98|451.11|448.81|25
1735609630000|2024-12-31 01:47:10|437.84|435.54|437.88|435.58|437.92|435.62|437.84|435.54|15
1735583970000|2024-12-30 18:39:30|448.95|446.65|449.28|446.98|449.31|447.01|448.95|446.65|25
1735651440000|2024-12-31 13:24:00|451.13|448.83|451.38|449.08|451.4|449.1|451.13|448.83|21
1735609640000|2024-12-31 01:47:20|437.86|435.56|437.92|435.62|437.92|435.62|437.86|435.56|6
1735583980000|2024-12-30 18:39:40|449.29|446.99|449.22|446.92|449.34|447.04|449.2|446.9|30
1735651450000|2024-12-31 13:24:10|451.39|449.09|451.37|449.07|451.57|449.27|451.37|449.07|25
1735609680000|2024-12-31 01:48:00|438.11|435.81|438.34|436.04|438.35|436.05|438.11|435.81|6
1735583990000|2024-12-30 18:39:50|449.24|446.94|449.22|446.92|449.34|447.04|449.21|446.91|28
1735651460000|2024-12-31 13:24:20|451.29|448.99|451.28|448.98|451.3|449|451.14|448.84|26
1735609690000|2024-12-31 01:48:10|438.35|436.05|438.37|436.07|438.37|436.07|438.31|436.01|7
1735651470000|2024-12-31 13:24:30|451.37|449.07|451.43|449.13|451.5|449.2|451.37|449.07|18
1735584000000|2024-12-30 18:40:00|449.26|446.96|449.05|446.75|449.34|447.04|449.05|446.75|31
1735609700000|2024-12-31 01:48:20|438.36|436.06|438.37|436.07|438.37|436.07|438.36|436.06|2
1735651480000|2024-12-31 13:24:40|451.42|449.12|451.5|449.2|451.55|449.25|451.33|449.03|23
1735584010000|2024-12-30 18:40:10|449.03|446.73|449.05|446.75|449.06|446.76|448.89|446.59|34
1735609710000|2024-12-31 01:48:30|438.47|436.17|438.62|436.32|438.67|436.37|438.45|436.15|14
1735651490000|2024-12-31 13:24:50|451.48|449.18|451.5|449.2|451.51|449.21|451.48|449.18|12
1735584020000|2024-12-30 18:40:20|449.03|446.73|448.89|446.59|449.03|446.73|448.89|446.59|4
1735609720000|2024-12-31 01:48:40|438.61|436.31|438.82|436.52|438.82|436.52|438.6|436.3|20
1735584040000|2024-12-30 18:40:40|448.94|446.64|448.97|446.67|449.02|446.72|448.89|446.59|18
1735651500000|2024-12-31 13:25:00|451.53|449.23|451.87|449.57|451.88|449.58|451.52|449.22|24
1735609730000|2024-12-31 01:48:50|438.83|436.53|438.86|436.56|438.91|436.61|438.82|436.52|17
1735584050000|2024-12-30 18:40:50|448.98|446.68|448.89|446.59|449.03|446.73|448.89|446.59|19
1735651510000|2024-12-31 13:25:10|451.84|449.54|451.57|449.27|451.84|449.54|451.57|449.27|14
1735609740000|2024-12-31 01:49:00|438.88|436.58|438.95|436.65|438.95|436.65|438.85|436.55|14
1735584060000|2024-12-30 18:41:00|448.92|446.62|448.89|446.59|448.92|446.62|448.89|446.59|2
1735651520000|2024-12-31 13:25:20|451.56|449.26|451.54|449.24|451.6|449.3|451.48|449.18|25
1735609750000|2024-12-31 01:49:10|439.02|436.72|439.03|436.73|439.03|436.73|438.88|436.58|20
1735584070000|2024-12-30 18:41:10|448.65|446.35|448.82|446.52|448.83|446.53|448.38|446.08|26
1735651530000|2024-12-31 13:25:30|451.53|449.23|451.58|449.28|451.58|449.28|451.5|449.2|18
1735609760000|2024-12-31 01:49:20|439|436.7|438.94|436.64|439.05|436.75|438.83|436.53|17
1735584080000|2024-12-30 18:41:20|448.85|446.55|448.91|446.61|448.92|446.62|448.73|446.43|30
1735651540000|2024-12-31 13:25:40|451.56|449.26|451.76|449.46|451.83|449.53|451.54|449.24|24
1735609770000|2024-12-31 01:49:30|438.89|436.59|438.54|436.24|438.94|436.64|438.51|436.21|19
1735584090000|2024-12-30 18:41:30|448.87|446.57|448.82|446.52|448.87|446.57|448.68|446.38|28
1735651550000|2024-12-31 13:25:50|451.77|449.47|451.8|449.5|451.8|449.5|451.75|449.45|18
1735609780000|2024-12-31 01:49:40|438.55|436.25|438.55|436.25|438.55|436.25|438.55|436.25|1
1735584100000|2024-12-30 18:41:40|448.84|446.54|449.07|446.77|449.18|446.88|448.84|446.54|26
1735651560000|2024-12-31 13:26:00|451.79|449.49|452.03|449.73|452.08|449.78|451.79|449.49|25
1735609790000|2024-12-31 01:49:50|438.51|436.21|438.85|436.55|438.86|436.56|438.51|436.21|19
1735584110000|2024-12-30 18:41:50|449.16|446.86|449.15|446.85|449.18|446.88|449.05|446.75|25
1735651570000|2024-12-31 13:26:10|451.97|449.67|451.95|449.65|451.99|449.69|451.92|449.62|18
1735584120000|2024-12-30 18:42:00|449.08|446.78|448.75|446.45|449.12|446.82|448.72|446.42|31
1735651580000|2024-12-31 13:26:20|451.97|449.67|451.97|449.67|452.01|449.71|451.89|449.59|22
1735609800000|2024-12-31 01:50:00|438.8|436.5|438.78|436.48|438.85|436.55|438.78|436.48|13
1735584130000|2024-12-30 18:42:10|448.74|446.44|448.44|446.14|448.74|446.44|448.44|446.14|31
1735651590000|2024-12-31 13:26:30|451.95|449.65|452.13|449.83|452.15|449.85|451.95|449.65|28
1735609810000|2024-12-31 01:50:10|438.75|436.45|438.51|436.21|438.75|436.45|438.48|436.18|19
1735584140000|2024-12-30 18:42:20|448.47|446.17|448.34|446.04|448.5|446.2|448.23|445.93|34
1735651600000|2024-12-31 13:26:40|452.12|449.82|452.1|449.8|452.21|449.91|452.1|449.8|13
1735609820000|2024-12-31 01:50:20|438.49|436.19|438.72|436.42|438.73|436.43|438.44|436.14|22
1735584150000|2024-12-30 18:42:30|448.36|446.06|448.55|446.25|448.58|446.28|448.31|446.01|24
1735651610000|2024-12-31 13:26:50|452.15|449.85|452.25|449.95|452.25|449.95|452.13|449.83|10
1735609830000|2024-12-31 01:50:30|438.73|436.43|438.94|436.64|438.96|436.66|438.73|436.43|16
1735584160000|2024-12-30 18:42:40|448.54|446.24|448.38|446.08|448.57|446.27|448.33|446.03|34
1735651630000|2024-12-31 13:27:10|452.36|450.06|452.82|450.52|452.82|450.52|452.36|450.06|2
1735609840000|2024-12-31 01:50:40|438.9|436.6|438.81|436.51|438.95|436.65|438.81|436.51|6
1735584170000|2024-12-30 18:42:50|448.35|446.05|448.37|446.07|448.41|446.11|448.27|445.97|31
1735651640000|2024-12-31 13:27:20|452.75|450.45|452.82|450.52|452.82|450.52|452.75|450.45|4
1735609850000|2024-12-31 01:50:50|438.79|436.49|438.86|436.56|438.86|436.56|438.79|436.49|12
1735584180000|2024-12-30 18:43:00|448.36|446.06|448.75|446.45|448.79|446.49|448.36|446.06|24
1735651660000|2024-12-31 13:27:40|452.73|450.43|452.74|450.44|452.74|450.44|452.65|450.35|14
1735609860000|2024-12-31 01:51:00|438.87|436.57|438.81|436.51|438.87|436.57|438.78|436.48|9
1735584190000|2024-12-30 18:43:10|448.71|446.41|448.79|446.49|448.79|446.49|448.71|446.41|28
1735651670000|2024-12-31 13:27:50|452.75|450.45|452.82|450.52|452.82|450.52|452.75|450.45|9
1735609870000|2024-12-31 01:51:10|438.82|436.52|438.8|436.5|438.83|436.53|438.76|436.46|15
1735584200000|2024-12-30 18:43:20|448.75|446.45|448.93|446.63|448.93|446.63|448.6|446.3|27
1735651680000|2024-12-31 13:28:00|452.99|450.69|453.17|450.87|453.17|450.87|452.99|450.69|4
1735609880000|2024-12-31 01:51:20|438.79|436.49|438.88|436.58|438.88|436.58|438.65|436.35|16
1735584210000|2024-12-30 18:43:30|448.92|446.62|448.9|446.6|448.92|446.62|448.75|446.45|19
1735651690000|2024-12-31 13:28:10|453.22|450.92|453.28|450.98|453.28|450.98|453.22|450.92|2
1735609890000|2024-12-31 01:51:30|438.89|436.59|439.01|436.71|439.01|436.71|438.82|436.52|19
1735584220000|2024-12-30 18:43:40|448.61|446.31|448.24|445.94|448.61|446.31|448.24|445.94|4
1735651700000|2024-12-31 13:28:20|453.47|451.17|453.79|451.49|453.82|451.52|453.47|451.17|13
1735609900000|2024-12-31 01:51:40|439.05|436.75|439.07|436.77|439.11|436.81|438.96|436.66|18
1735584230000|2024-12-30 18:43:50|448.22|445.92|448.26|445.96|448.29|445.99|448.07|445.77|34
1735651710000|2024-12-31 13:28:30|453.78|451.48|454.37|452.07|454.53|452.23|453.76|451.46|22
1735609910000|2024-12-31 01:51:50|439.05|436.75|439.05|436.75|439.07|436.77|438.98|436.68|12
1735584240000|2024-12-30 18:44:00|448.22|445.92|448.46|446.16|448.52|446.22|448.22|445.92|30
1735651720000|2024-12-31 13:28:40|454.4|452.1|454.35|452.05|454.45|452.15|454.28|451.98|30
1735609920000|2024-12-31 01:52:00|439.06|436.76|438.94|436.64|439.07|436.77|438.94|436.64|13
1735584250000|2024-12-30 18:44:10|448.44|446.14|448.46|446.16|448.48|446.18|448.36|446.06|26
1735651730000|2024-12-31 13:28:50|454.36|452.06|454.53|452.23|454.53|452.23|454.35|452.05|11
1735609930000|2024-12-31 01:52:10|438.95|436.65|439.1|436.8|439.11|436.81|438.95|436.65|22
1735584260000|2024-12-30 18:44:20|448.43|446.13|448.69|446.39|448.74|446.44|448.43|446.13|31
1735651740000|2024-12-31 13:29:00|454.8|452.5|454.8|452.5|455.02|452.72|454.79|452.49|18
1735609940000|2024-12-31 01:52:20|439.11|436.81|439.22|436.92|439.22|436.92|439.03|436.73|23
1735584270000|2024-12-30 18:44:30|448.66|446.36|448.93|446.63|448.93|446.63|448.64|446.34|30
1735651750000|2024-12-31 13:29:10|454.86|452.56|454.88|452.58|455.09|452.79|454.65|452.35|32
1735609950000|2024-12-31 01:52:30|439.3|437|439.28|436.98|439.3|437|439.25|436.95|20
1735584280000|2024-12-30 18:44:40|448.94|446.64|448.93|446.63|449.01|446.71|448.93|446.63|25
1735651760000|2024-12-31 13:29:20|454.89|452.59|454.92|452.62|455.14|452.84|454.89|452.59|21
1735609960000|2024-12-31 01:52:40|439.25|436.95|439.19|436.89|439.25|436.95|439.13|436.83|15
1735584290000|2024-12-30 18:44:50|448.95|446.65|448.71|446.41|448.95|446.65|448.71|446.41|26
1735651770000|2024-12-31 13:29:30|454.9|452.6|454.63|452.33|455.01|452.71|454.52|452.22|29
1735609970000|2024-12-31 01:52:50|439.2|436.9|439.2|436.9|439.2|436.9|439.18|436.88|4
1735651780000|2024-12-31 13:29:40|454.61|452.31|454.35|452.05|454.77|452.47|454.28|451.98|29
1735584300000|2024-12-30 18:45:00|448.7|446.4|449.12|446.82|449.12|446.82|448.66|446.36|28
1735609980000|2024-12-31 01:53:00|439.18|436.88|439.12|436.82|439.18|436.88|439.12|436.82|7
1735651790000|2024-12-31 13:29:50|454.37|452.07|454.1|451.8|454.39|452.09|454.08|451.78|28
1735584310000|2024-12-30 18:45:10|449.09|446.79|449.33|447.03|449.42|447.12|449.01|446.71|27
1735609990000|2024-12-31 01:53:10|439.07|436.77|438.99|436.69|439.13|436.83|438.99|436.69|10
1735584320000|2024-12-30 18:45:20|449.32|447.02|449.24|446.94|449.49|447.19|449.19|446.89|34
1735651800000|2024-12-31 13:30:00|454.13|451.83|454.65|452.35|454.78|452.48|454.13|451.83|32
1735610000000|2024-12-31 01:53:20|438.96|436.66|439|436.7|439.01|436.71|438.96|436.66|21
1735584330000|2024-12-30 18:45:30|449.18|446.88|449.22|446.92|449.3|447|449|446.7|26
1735651810000|2024-12-31 13:30:10|454.74|452.44|454.41|452.11|454.74|452.44|454.33|452.03|27
1735610010000|2024-12-31 01:53:30|439.01|436.71|438.75|436.45|439.01|436.71|438.75|436.45|19
1735584340000|2024-12-30 18:45:40|449.19|446.89|449.31|447.01|449.31|447.01|449.02|446.72|29
1735651820000|2024-12-31 13:30:20|454.45|452.15|454.89|452.59|454.89|452.59|454.44|452.14|32
1735610020000|2024-12-31 01:53:40|438.65|436.35|438.86|436.56|438.87|436.57|438.65|436.35|21
1735584350000|2024-12-30 18:45:50|449.3|447|449.43|447.13|449.43|447.13|449.3|447|18
1735651830000|2024-12-31 13:30:30|454.95|452.65|454.68|452.38|454.97|452.67|454.54|452.24|31
1735610030000|2024-12-31 01:53:50|438.85|436.55|438.8|436.5|438.86|436.56|438.78|436.48|17
1735584360000|2024-12-30 18:46:00|449.45|447.15|449.42|447.12|449.61|447.31|449.42|447.12|29
1735651840000|2024-12-31 13:30:40|454.69|452.39|455.04|452.74|455.04|452.74|454.61|452.31|26
1735610040000|2024-12-31 01:54:00|438.77|436.47|438.71|436.41|438.77|436.47|438.6|436.3|25
1735584370000|2024-12-30 18:46:10|449.44|447.14|449.48|447.18|449.7|447.4|449.37|447.07|28
1735651850000|2024-12-31 13:30:50|455.07|452.77|455.13|452.83|455.13|452.83|455.03|452.73|7
1735610050000|2024-12-31 01:54:10|438.69|436.39|438.75|436.45|438.78|436.48|438.69|436.39|12
1735584380000|2024-12-30 18:46:20|449.46|447.16|449.5|447.2|449.53|447.23|449.26|446.96|29
1735651860000|2024-12-31 13:31:00|455.1|452.8|455.04|452.74|455.1|452.8|455.02|452.72|8
1735610060000|2024-12-31 01:54:20|438.73|436.43|438.75|436.45|438.76|436.46|438.68|436.38|15
1735584390000|2024-12-30 18:46:30|449.51|447.21|449.42|447.12|449.61|447.31|449.36|447.06|30
1735651870000|2024-12-31 13:31:10|455.03|452.73|455.09|452.79|455.13|452.83|455|452.7|16
1735610070000|2024-12-31 01:54:30|438.74|436.44|438.76|436.46|438.82|436.52|438.72|436.42|17
1735584400000|2024-12-30 18:46:40|449.43|447.13|449.68|447.38|449.68|447.38|449.41|447.11|30
1735651880000|2024-12-31 13:31:20|455.05|452.75|455.26|452.96|455.26|452.96|455.05|452.75|5
1735610080000|2024-12-31 01:54:40|438.72|436.42|438.72|436.42|438.73|436.43|438.67|436.37|24
1735584410000|2024-12-30 18:46:50|449.67|447.37|449.59|447.29|449.68|447.38|449.57|447.27|22
1735651890000|2024-12-31 13:31:30|455.39|453.09|455.29|452.99|455.85|453.55|455.14|452.84|29
1735610090000|2024-12-31 01:54:50|438.74|436.44|438.62|436.32|438.76|436.46|438.56|436.26|21
1735584420000|2024-12-30 18:47:00|449.62|447.32|449.83|447.53|449.84|447.54|449.6|447.3|23
1735651900000|2024-12-31 13:31:40|455.35|453.05|455.46|453.16|455.48|453.18|455.28|452.98|24
1735610100000|2024-12-31 01:55:00|438.63|436.33|438.47|436.17|438.68|436.38|438.47|436.17|25
1735584430000|2024-12-30 18:47:10|449.86|447.56|449.88|447.58|449.88|447.58|449.86|447.56|6
1735651910000|2024-12-31 13:31:50|455.45|453.15|455.54|453.24|455.71|453.41|455.35|453.05|28
1735610110000|2024-12-31 01:55:10|438.48|436.18|438.28|435.98|438.5|436.2|438.27|435.97|19
1735584450000|2024-12-30 18:47:30|449.84|447.54|449.67|447.37|449.84|447.54|449.51|447.21|26
1735651920000|2024-12-31 13:32:00|455.53|453.23|455.35|453.05|455.58|453.28|455.2|452.9|30
1735610120000|2024-12-31 01:55:20|438.29|435.99|438.5|436.2|438.59|436.29|438.28|435.98|29
1735584460000|2024-12-30 18:47:40|449.68|447.38|449.53|447.23|449.79|447.49|449.52|447.22|27
1735651930000|2024-12-31 13:32:10|455.39|453.09|455.46|453.16|455.66|453.36|455.32|453.02|28
1735610130000|2024-12-31 01:55:30|438.53|436.23|438.56|436.26|438.59|436.29|438.49|436.19|18
1735584470000|2024-12-30 18:47:50|449.54|447.24|449.64|447.34|449.68|447.38|449.49|447.19|33
1735651940000|2024-12-31 13:32:20|455.52|453.22|455.06|452.76|455.52|453.22|455.04|452.74|28
1735610140000|2024-12-31 01:55:40|438.57|436.27|438.46|436.16|438.57|436.27|438.46|436.16|16
1735584480000|2024-12-30 18:48:00|449.65|447.35|449.5|447.2|449.8|447.5|449.49|447.19|32
1735651950000|2024-12-31 13:32:30|455|452.7|454.92|452.62|455|452.7|454.6|452.3|30
1735584490000|2024-12-30 18:48:10|449.49|447.19|449.39|447.09|449.51|447.21|449.34|447.04|32
1735651960000|2024-12-31 13:32:40|454.91|452.61|455.02|452.72|455.06|452.76|454.91|452.61|25
1735610150000|2024-12-31 01:55:50|438.43|436.13|438.52|436.22|438.6|436.3|438.43|436.13|23
1735584500000|2024-12-30 18:48:20|449.41|447.11|449.57|447.27|449.57|447.27|449.38|447.08|29
1735651970000|2024-12-31 13:32:50|455.01|452.71|454.94|452.64|455.01|452.71|454.85|452.55|26
1735610160000|2024-12-31 01:56:00|438.54|436.24|438.59|436.29|438.61|436.31|438.5|436.2|19
1735584510000|2024-12-30 18:48:30|449.65|447.35|449.73|447.43|449.75|447.45|449.65|447.35|26
1735651980000|2024-12-31 13:33:00|455.01|452.71|454.95|452.65|455.04|452.74|454.68|452.38|28
1735610170000|2024-12-31 01:56:10|438.6|436.3|438.47|436.17|438.6|436.3|438.46|436.16|14
1735584520000|2024-12-30 18:48:40|449.74|447.44|449.69|447.39|449.8|447.5|449.58|447.28|29
1735651990000|2024-12-31 13:33:10|454.94|452.64|454.02|451.72|454.94|452.64|454.02|451.72|28
1735610180000|2024-12-31 01:56:20|438.5|436.2|438.43|436.13|438.56|436.26|438.42|436.12|26
1735584530000|2024-12-30 18:48:50|449.76|447.46|449.6|447.3|449.77|447.47|449.55|447.25|30
1735652000000|2024-12-31 13:33:20|454.07|451.77|454.67|452.37|454.67|452.37|454.04|451.74|28
1735610190000|2024-12-31 01:56:30|438.42|436.12|438.36|436.06|438.44|436.14|438.34|436.04|16
1735584540000|2024-12-30 18:49:00|449.56|447.26|449.45|447.15|449.56|447.26|449.38|447.08|29
1735652010000|2024-12-31 13:33:30|454.68|452.38|454.52|452.22|454.68|452.38|454.43|452.13|22
1735610200000|2024-12-31 01:56:40|438.28|435.98|438.28|435.98|438.29|435.99|438.08|435.78|19
1735584550000|2024-12-30 18:49:10|449.47|447.17|449.7|447.4|449.7|447.4|449.47|447.17|24
1735652020000|2024-12-31 13:33:40|454.53|452.23|454.33|452.03|454.56|452.26|454.27|451.97|25
1735610210000|2024-12-31 01:56:50|438.26|435.96|438.25|435.95|438.29|435.99|438.2|435.9|17
1735584560000|2024-12-30 18:49:20|449.69|447.39|449.65|447.35|449.7|447.4|449.63|447.33|22
1735652030000|2024-12-31 13:33:50|454.38|452.08|454.36|452.06|454.57|452.27|454.33|452.03|21
1735610220000|2024-12-31 01:57:00|438.26|435.96|438.38|436.08|438.38|436.08|438.25|435.95|20
1735584570000|2024-12-30 18:49:30|449.66|447.36|449.62|447.32|449.72|447.42|449.6|447.3|24
1735652040000|2024-12-31 13:34:00|454.35|452.05|454.25|451.95|454.54|452.24|454.14|451.84|28
1735610230000|2024-12-31 01:57:10|438.37|436.07|438.47|436.17|438.48|436.18|438.37|436.07|21
1735584580000|2024-12-30 18:49:40|449.63|447.33|449.45|447.15|449.64|447.34|449.45|447.15|23
1735652050000|2024-12-31 13:34:10|454.22|451.92|454.16|451.86|454.51|452.21|454.16|451.86|29
1735610240000|2024-12-31 01:57:20|438.46|436.16|438.56|436.26|438.62|436.32|438.46|436.16|20
1735584590000|2024-12-30 18:49:50|449.46|447.16|449.34|447.04|449.46|447.16|449.21|446.91|25
1735652060000|2024-12-31 13:34:20|454.21|451.91|453.99|451.69|454.36|452.06|453.96|451.66|24
1735610250000|2024-12-31 01:57:30|438.54|436.24|438.32|436.02|438.54|436.24|438.31|436.01|15
1735584600000|2024-12-30 18:50:00|449.38|447.08|449.61|447.31|449.61|447.31|449.35|447.05|26
1735652070000|2024-12-31 13:34:30|454.01|451.71|453.92|451.62|454.03|451.73|453.84|451.54|30
1735610260000|2024-12-31 01:57:40|438.3|436|438.18|435.88|438.34|436.04|438.16|435.86|19
1735584610000|2024-12-30 18:50:10|449.6|447.3|449.72|447.42|449.73|447.43|449.51|447.21|28
1735652080000|2024-12-31 13:34:40|453.91|451.61|453.89|451.59|453.95|451.65|453.83|451.53|19
1735610270000|2024-12-31 01:57:50|438.17|435.87|438.16|435.86|438.2|435.9|438.15|435.85|19
1735584620000|2024-12-30 18:50:20|449.75|447.45|449.45|447.15|449.75|447.45|449.44|447.14|29
1735652090000|2024-12-31 13:34:50|453.88|451.58|453.79|451.49|454.02|451.72|453.79|451.49|22
1735610280000|2024-12-31 01:58:00|438.17|435.87|438.36|436.06|438.36|436.06|438.17|435.87|22
1735584630000|2024-12-30 18:50:30|449.44|447.14|449.55|447.25|449.73|447.43|449.37|447.07|26
1735652100000|2024-12-31 13:35:00|453.87|451.57|453.99|451.69|453.99|451.69|453.72|451.42|31
1735610290000|2024-12-31 01:58:10|438.35|436.05|438.25|435.95|438.35|436.05|438.24|435.94|20
1735584640000|2024-12-30 18:50:40|449.59|447.29|449.82|447.52|449.83|447.53|449.51|447.21|30
1735652110000|2024-12-31 13:35:10|454.04|451.74|454.31|452.01|454.46|452.16|454.04|451.74|25
1735610300000|2024-12-31 01:58:20|438.24|435.94|438.23|435.93|438.3|436|438.22|435.92|18
1735584650000|2024-12-30 18:50:50|449.83|447.53|449.75|447.45|449.83|447.53|449.71|447.41|19
1735652120000|2024-12-31 13:35:20|454.11|451.81|454.45|452.15|454.45|452.15|454.11|451.81|24
1735610310000|2024-12-31 01:58:30|438.24|435.94|438.24|435.94|438.29|435.99|438.23|435.93|15
1735584660000|2024-12-30 18:51:00|449.74|447.44|449.56|447.26|449.8|447.5|449.56|447.26|11
1735652130000|2024-12-31 13:35:30|454.44|452.14|454.38|452.08|454.52|452.22|454.34|452.04|27
1735610320000|2024-12-31 01:58:40|438.25|435.95|438.22|435.92|438.25|435.95|438.17|435.87|20
1735584670000|2024-12-30 18:51:10|449.59|447.29|449.56|447.26|449.6|447.3|449.56|447.26|11
1735652140000|2024-12-31 13:35:40|454.36|452.06|454.24|451.94|454.38|452.08|454.1|451.8|24
1735610330000|2024-12-31 01:58:50|438.21|435.91|438.06|435.76|438.22|435.92|438|435.7|20
1735584680000|2024-12-30 18:51:20|449.57|447.27|449.56|447.26|449.6|447.3|449.56|447.26|6
1735652150000|2024-12-31 13:35:50|454.27|451.97|454.34|452.04|454.34|452.04|454.26|451.96|19
1735610340000|2024-12-31 01:59:00|438.05|435.75|438.16|435.86|438.2|435.9|438.05|435.75|22
1735584690000|2024-12-30 18:51:30|449.58|447.28|449.59|447.29|449.66|447.36|449.56|447.26|28
1735652160000|2024-12-31 13:36:00|454.39|452.09|454.59|452.29|454.6|452.3|454.28|451.98|26
1735610350000|2024-12-31 01:59:10|438.19|435.89|438.27|435.97|438.28|435.98|438.19|435.89|21
1735584700000|2024-12-30 18:51:40|449.58|447.28|449.66|447.36|449.67|447.37|449.56|447.26|17
1735652170000|2024-12-31 13:36:10|454.55|452.25|454.54|452.24|454.65|452.35|454.43|452.13|26
1735610360000|2024-12-31 01:59:20|438.26|435.96|438.25|435.95|438.26|435.96|438.24|435.94|6
1735584710000|2024-12-30 18:51:50|449.67|447.37|449.76|447.46|449.81|447.51|449.67|447.37|23
1735652180000|2024-12-31 13:36:20|454.56|452.26|454.32|452.02|454.6|452.3|454.32|452.02|19
1735610370000|2024-12-31 01:59:30|438.26|435.96|438.28|435.98|438.37|436.07|438.25|435.95|18
1735584720000|2024-12-30 18:52:00|449.7|447.4|449.85|447.55|449.85|447.55|449.56|447.26|22
1735652190000|2024-12-31 13:36:30|454.25|451.95|454.39|452.09|454.51|452.21|454.22|451.92|25
1735610380000|2024-12-31 01:59:40|438.3|436|438.29|435.99|438.3|436|438.25|435.95|15
1735584730000|2024-12-30 18:52:10|449.84|447.54|449.74|447.44|449.84|447.54|449.67|447.37|20
1735652200000|2024-12-31 13:36:40|454.38|452.08|454.35|452.05|454.49|452.19|454.33|452.03|19
1735610390000|2024-12-31 01:59:50|438.28|435.98|438.3|436|438.3|436|438.27|435.97|15
1735584740000|2024-12-30 18:52:20|449.73|447.43|449.86|447.56|449.87|447.57|449.7|447.4|14
1735652210000|2024-12-31 13:36:50|454.36|452.06|454.31|452.01|454.4|452.1|454.28|451.98|20
1735584750000|2024-12-30 18:52:30|449.85|447.55|449.88|447.58|449.88|447.58|449.85|447.55|8
1735610400000|2024-12-31 02:00:00|438.31|436.01|438.31|436.01|438.33|436.03|438.14|435.84|29
1735652220000|2024-12-31 13:37:00|454.3|452|454.13|451.83|454.3|452|454.02|451.72|25
1735584800000|2024-12-30 18:53:20|449.86|447.56|449.88|447.58|449.88|447.58|449.86|447.56|2
1735610410000|2024-12-31 02:00:10|438.32|436.02|438.13|435.83|438.32|436.02|438.13|435.83|16
1735652230000|2024-12-31 13:37:10|454.11|451.81|454.2|451.9|454.28|451.98|454.11|451.81|18
1735584810000|2024-12-30 18:53:30|449.86|447.56|449.86|447.56|449.86|447.56|449.86|447.56|1
1735610420000|2024-12-31 02:00:20|438.14|435.84|438.13|435.83|438.15|435.85|438.09|435.79|21
1735652240000|2024-12-31 13:37:20|454.21|451.91|454.35|452.05|454.37|452.07|454.16|451.86|22
1735584820000|2024-12-30 18:53:40|449.85|447.55|449.86|447.56|449.88|447.58|449.81|447.51|8
1735610430000|2024-12-31 02:00:30|438.12|435.82|438.06|435.76|438.15|435.85|438.06|435.76|14
1735652250000|2024-12-31 13:37:30|454.34|452.04|454.21|451.91|454.34|452.04|454.21|451.91|16
1735584830000|2024-12-30 18:53:50|449.85|447.55|449.82|447.52|449.86|447.56|449.77|447.47|26
1735610440000|2024-12-31 02:00:40|438.05|435.75|437.89|435.59|438.07|435.77|437.88|435.58|17
1735652260000|2024-12-31 13:37:40|454.22|451.92|454.35|452.05|454.35|452.05|454.17|451.87|22
1735584840000|2024-12-30 18:54:00|449.83|447.53|449.88|447.58|449.88|447.58|449.75|447.45|15
1735610450000|2024-12-31 02:00:50|437.93|435.63|437.65|435.35|437.93|435.63|437.65|435.35|26
1735652270000|2024-12-31 13:37:50|454.33|452.03|454.11|451.81|454.33|452.03|454.06|451.76|24
1735610460000|2024-12-31 02:01:00|437.66|435.36|437.78|435.48|437.85|435.55|437.63|435.33|29
1735584900000|2024-12-30 18:55:00|450|447.7|450.05|447.75|450.1|447.8|450|447.7|11
1735652280000|2024-12-31 13:38:00|454.13|451.83|454.06|451.76|454.2|451.9|454.06|451.76|25
1735610470000|2024-12-31 02:01:10|437.77|435.47|437.86|435.56|437.87|435.57|437.77|435.47|22
1735584910000|2024-12-30 18:55:10|450.06|447.76|450.12|447.82|450.14|447.84|450.05|447.75|18
1735652290000|2024-12-31 13:38:10|453.98|451.68|453.73|451.43|453.98|451.68|453.73|451.43|20
1735610480000|2024-12-31 02:01:20|437.87|435.57|437.75|435.45|437.93|435.63|437.74|435.44|23
1735584920000|2024-12-30 18:55:20|450.11|447.81|450.14|447.84|450.14|447.84|450.11|447.81|12
1735652300000|2024-12-31 13:38:20|453.69|451.39|453.85|451.55|453.85|451.55|453.67|451.37|18
1735610490000|2024-12-31 02:01:30|437.72|435.42|437.75|435.45|437.79|435.49|437.7|435.4|27
1735584930000|2024-12-30 18:55:30|450.13|447.83|450.15|447.85|450.15|447.85|450.13|447.83|7
1735652310000|2024-12-31 13:38:30|453.81|451.51|453.73|451.43|453.81|451.51|453.67|451.37|14
1735610500000|2024-12-31 02:01:40|437.73|435.43|437.93|435.63|437.97|435.67|437.73|435.43|24
1735584970000|2024-12-30 18:56:10|450.13|447.83|450.05|447.75|450.13|447.83|449.98|447.68|14
1735652320000|2024-12-31 13:38:40|453.72|451.42|453.51|451.21|453.77|451.47|453.47|451.17|22
1735610510000|2024-12-31 02:01:50|437.92|435.62|437.92|435.62|437.94|435.64|437.92|435.62|14
1735584980000|2024-12-30 18:56:20|450.04|447.74|449.88|447.58|450.07|447.77|449.88|447.58|22
1735652330000|2024-12-31 13:38:50|453.45|451.15|453.53|451.23|453.6|451.3|453.45|451.15|25
1735610520000|2024-12-31 02:02:00|437.93|435.63|438.06|435.76|438.1|435.8|437.92|435.62|28
1735585000000|2024-12-30 18:56:40|449.89|447.59|449.88|447.58|449.89|447.59|449.88|447.58|2
1735652340000|2024-12-31 13:39:00|453.5|451.2|453.67|451.37|453.7|451.4|453.47|451.17|27
1735610530000|2024-12-31 02:02:10|438.08|435.78|437.99|435.69|438.08|435.78|437.95|435.65|19
1735585030000|2024-12-30 18:57:10|449.93|447.63|449.93|447.63|449.97|447.67|449.88|447.58|19
1735652350000|2024-12-31 13:39:10|453.69|451.39|453.51|451.21|453.72|451.42|453.51|451.21|28
1735610540000|2024-12-31 02:02:20|438.04|435.74|438.17|435.87|438.17|435.87|438.01|435.71|22
1735585040000|2024-12-30 18:57:20|449.91|447.61|450.08|447.78|450.09|447.79|449.91|447.61|21
1735652360000|2024-12-31 13:39:20|453.49|451.19|453.51|451.21|453.59|451.29|453.41|451.11|21
1735610550000|2024-12-31 02:02:30|438.16|435.86|438.3|436|438.32|436.02|438.11|435.81|23
1735585050000|2024-12-30 18:57:30|450.1|447.8|449.92|447.62|450.11|447.81|449.9|447.6|21
1735652370000|2024-12-31 13:39:30|453.5|451.2|453.47|451.17|453.5|451.2|453.29|450.99|22
1735610560000|2024-12-31 02:02:40|438.34|436.04|438.51|436.21|438.53|436.23|438.34|436.04|17
1735585060000|2024-12-30 18:57:40|449.96|447.66|450.01|447.71|450.12|447.82|449.94|447.64|25
1735652380000|2024-12-31 13:39:40|453.43|451.13|453.2|450.9|453.54|451.24|453.2|450.9|21
1735610570000|2024-12-31 02:02:50|438.54|436.24|438.42|436.12|438.55|436.25|438.41|436.11|15
1735585070000|2024-12-30 18:57:50|449.99|447.69|449.96|447.66|450.02|447.72|449.91|447.61|23
1735652390000|2024-12-31 13:39:50|453.16|450.86|452.83|450.53|453.16|450.86|452.78|450.48|25
1735610580000|2024-12-31 02:03:00|438.44|436.14|438.61|436.31|438.63|436.33|438.44|436.14|24
1735585080000|2024-12-30 18:58:00|449.93|447.63|450.11|447.81|450.11|447.81|449.93|447.63|27
1735652400000|2024-12-31 13:40:00|452.82|450.52|453.05|450.75|453.23|450.93|452.81|450.51|33
1735610590000|2024-12-31 02:03:10|438.59|436.29|438.63|436.33|438.64|436.34|438.5|436.2|19
1735585090000|2024-12-30 18:58:10|450.1|447.8|450.15|447.85|450.15|447.85|450.08|447.78|8
1735652410000|2024-12-31 13:40:10|453.06|450.76|453.12|450.82|453.15|450.85|452.96|450.66|25
1735610600000|2024-12-31 02:03:20|438.66|436.36|438.49|436.19|438.66|436.36|438.44|436.14|23
1735585100000|2024-12-30 18:58:20|450.14|447.84|450.1|447.8|450.14|447.84|450.07|447.77|23
1735652420000|2024-12-31 13:40:20|453.19|450.89|453.3|451|453.3|451|453.1|450.8|20
1735610610000|2024-12-31 02:03:30|438.5|436.2|438.53|436.23|438.58|436.28|438.5|436.2|23
1735585110000|2024-12-30 18:58:30|450.08|447.78|450.15|447.85|450.15|447.85|450.08|447.78|12
1735652430000|2024-12-31 13:40:30|453.28|450.98|453.28|450.98|453.52|451.22|453.27|450.97|25
1735610620000|2024-12-31 02:03:40|438.5|436.2|438.38|436.08|438.57|436.27|438.38|436.08|25
1735585120000|2024-12-30 18:58:40|450.14|447.84|450.03|447.73|450.14|447.84|450.03|447.73|10
1735652440000|2024-12-31 13:40:40|453.29|450.99|453.44|451.14|453.46|451.16|453.15|450.85|27
1735610630000|2024-12-31 02:03:50|438.39|436.09|438.33|436.03|438.39|436.09|438.31|436.01|15
1735585130000|2024-12-30 18:58:50|450.06|447.76|449.9|447.6|450.08|447.78|449.87|447.57|26
1735652450000|2024-12-31 13:40:50|453.45|451.15|453.48|451.18|453.51|451.21|453.45|451.15|14
1735610640000|2024-12-31 02:04:00|438.34|436.04|438.34|436.04|438.35|436.05|438.22|435.92|20
1735585140000|2024-12-30 18:59:00|449.86|447.56|449.8|447.5|449.91|447.61|449.77|447.47|28
1735652460000|2024-12-31 13:41:00|453.49|451.19|453.25|450.95|453.6|451.3|453.25|450.95|23
1735610650000|2024-12-31 02:04:10|438.36|436.06|438.68|436.38|438.68|436.38|438.36|436.06|24
1735585150000|2024-12-30 18:59:10|449.82|447.52|450.08|447.78|450.08|447.78|449.81|447.51|24
1735652470000|2024-12-31 13:41:10|453.22|450.92|453|450.7|453.27|450.97|452.98|450.68|23
1735610660000|2024-12-31 02:04:20|438.67|436.37|438.55|436.25|438.68|436.38|438.52|436.22|22
1735585160000|2024-12-30 18:59:20|450.09|447.79|450.08|447.78|450.11|447.81|450.07|447.77|22
1735652480000|2024-12-31 13:41:20|452.97|450.67|453|450.7|453.1|450.8|452.96|450.66|20
1735610670000|2024-12-31 02:04:30|438.51|436.21|438.48|436.18|438.52|436.22|438.45|436.15|11
1735585170000|2024-12-30 18:59:30|450.1|447.8|450.12|447.82|450.13|447.83|450.06|447.76|16
1735652490000|2024-12-31 13:41:30|453.01|450.71|453.06|450.76|453.08|450.78|452.93|450.63|27
1735610680000|2024-12-31 02:04:40|438.49|436.19|438.6|436.3|438.6|436.3|438.46|436.16|12
1735585180000|2024-12-30 18:59:40|450.13|447.83|450.15|447.85|450.15|447.85|450.13|447.83|7
1735652500000|2024-12-31 13:41:40|453.07|450.77|453.1|450.8|453.1|450.8|452.96|450.66|15
1735610690000|2024-12-31 02:04:50|438.57|436.27|438.51|436.21|438.57|436.27|438.46|436.16|16
1735585200000|2024-12-30 19:00:00|450.36|448.06|450.4|448.1|450.55|448.25|450.28|447.98|22
1735652510000|2024-12-31 13:41:50|453.08|450.78|452.95|450.65|453.09|450.79|452.92|450.62|17
1735610700000|2024-12-31 02:05:00|438.52|436.22|438.27|435.97|438.52|436.22|438.27|435.97|16
1735585210000|2024-12-30 19:00:10|450.42|448.12|450.39|448.09|450.56|448.26|450.38|448.08|26
1735652520000|2024-12-31 13:42:00|452.94|450.64|453.07|450.77|453.07|450.77|452.79|450.49|30
1735610710000|2024-12-31 02:05:10|438.22|435.92|438.22|435.92|438.22|435.92|438.22|435.92|1
1735585220000|2024-12-30 19:00:20|450.4|448.1|450.17|447.87|450.5|448.2|450.17|447.87|19
1735652530000|2024-12-31 13:42:10|453.11|450.81|452.67|450.37|453.13|450.83|452.67|450.37|24
1735610740000|2024-12-31 02:05:40|438.26|435.96|438.24|435.94|438.26|435.96|438.22|435.92|6
1735585230000|2024-12-30 19:00:30|450.18|447.88|449.84|447.54|450.18|447.88|449.84|447.54|26
1735652540000|2024-12-31 13:42:20|452.68|450.38|452.42|450.12|452.68|450.38|452.42|450.12|18
1735610750000|2024-12-31 02:05:50|438.25|435.95|438.37|436.07|438.41|436.11|438.25|435.95|20
1735585240000|2024-12-30 19:00:40|449.87|447.57|449.94|447.64|450.02|447.72|449.86|447.56|33
1735652550000|2024-12-31 13:42:30|452.43|450.13|452.45|450.15|452.58|450.28|452.31|450.01|30
1735610760000|2024-12-31 02:06:00|438.36|436.06|438.46|436.16|438.46|436.16|438.35|436.05|16
1735585250000|2024-12-30 19:00:50|449.89|447.59|450.02|447.72|450.2|447.9|449.89|447.59|31
1735652560000|2024-12-31 13:42:40|452.46|450.16|452.31|450.01|452.46|450.16|452.29|449.99|22
1735610770000|2024-12-31 02:06:10|438.48|436.18|438.52|436.22|438.63|436.33|438.44|436.14|24
1735585260000|2024-12-30 19:01:00|450.04|447.74|449.62|447.32|450.11|447.81|449.55|447.25|32
1735652570000|2024-12-31 13:42:50|452.32|450.02|452.33|450.03|452.34|450.04|452.32|450.02|18
1735610780000|2024-12-31 02:06:20|438.53|436.23|438.57|436.27|438.64|436.34|438.48|436.18|24
1735585270000|2024-12-30 19:01:10|449.61|447.31|449.82|447.52|449.87|447.57|449.58|447.28|17
1735652580000|2024-12-31 13:43:00|452.3|450|452.33|450.03|452.48|450.18|452.29|449.99|21
1735610790000|2024-12-31 02:06:30|438.59|436.29|438.52|436.22|438.61|436.31|438.48|436.18|23
1735585280000|2024-12-30 19:01:20|449.81|447.51|449.68|447.38|449.83|447.53|449.59|447.29|19
1735652590000|2024-12-31 13:43:10|452.32|450.02|452.08|449.78|452.35|450.05|452.08|449.78|15
1735610800000|2024-12-31 02:06:40|438.54|436.24|438.42|436.12|438.58|436.28|438.38|436.08|17
1735585290000|2024-12-30 19:01:30|449.72|447.42|449.82|447.52|449.87|447.57|449.72|447.42|16
1735652600000|2024-12-31 13:43:20|452.11|449.81|451.69|449.39|452.11|449.81|451.62|449.32|22
1735610810000|2024-12-31 02:06:50|438.41|436.11|438.52|436.22|438.52|436.22|438.4|436.1|10
1735585300000|2024-12-30 19:01:40|449.84|447.54|449.64|447.34|449.85|447.55|449.6|447.3|27
1735652610000|2024-12-31 13:43:30|451.7|449.4|451.65|449.35|451.81|449.51|451.54|449.24|27
1735610820000|2024-12-31 02:07:00|438.47|436.17|438.33|436.03|438.51|436.21|438.32|436.02|19
1735585310000|2024-12-30 19:01:50|449.62|447.32|449.48|447.18|449.62|447.32|449.4|447.1|28
1735652620000|2024-12-31 13:43:40|451.66|449.36|451.69|449.39|451.75|449.45|451.66|449.36|20
1735610830000|2024-12-31 02:07:10|438.35|436.05|438.26|435.96|438.36|436.06|438.22|435.92|12
1735585320000|2024-12-30 19:02:00|449.44|447.14|449.74|447.44|449.74|447.44|449.32|447.02|24
1735652630000|2024-12-31 13:43:50|451.68|449.38|451.68|449.38|451.74|449.44|451.65|449.35|27
1735610840000|2024-12-31 02:07:20|438.25|435.95|438.22|435.92|438.25|435.95|438.22|435.92|9
1735585330000|2024-12-30 19:02:10|449.77|447.47|449.68|447.38|449.81|447.51|449.6|447.3|33
1735652640000|2024-12-31 13:44:00|451.69|449.39|451.64|449.34|451.71|449.41|451.6|449.3|28
1735610850000|2024-12-31 02:07:30|438.24|435.94|438.22|435.92|438.25|435.95|438.22|435.92|8
1735585340000|2024-12-30 19:02:20|449.74|447.44|449.7|447.4|449.88|447.58|449.65|447.35|23
1735652650000|2024-12-31 13:44:10|451.68|449.38|451.72|449.42|451.72|449.42|451.62|449.32|26
1735610870000|2024-12-31 02:07:50|438.24|435.94|438.22|435.92|438.24|435.94|438.22|435.92|2
1735585350000|2024-12-30 19:02:30|449.71|447.41|449.84|447.54|449.98|447.68|449.71|447.41|22
1735652660000|2024-12-31 13:44:20|451.7|449.4|451.82|449.52|451.82|449.52|451.69|449.39|16
1735585360000|2024-12-30 19:02:40|449.83|447.53|449.6|447.3|449.91|447.61|449.55|447.25|28
1735610890000|2024-12-31 02:08:10|438.24|435.94|438.22|435.92|438.24|435.94|438.22|435.92|2
1735652670000|2024-12-31 13:44:30|451.99|449.69|452.47|450.17|452.47|450.17|451.99|449.69|26
1735585370000|2024-12-30 19:02:50|449.59|447.29|449.71|447.41|449.72|447.42|449.41|447.11|29
1735610900000|2024-12-31 02:08:20|438.24|435.94|438.24|435.94|438.24|435.94|438.22|435.92|13
1735652680000|2024-12-31 13:44:40|452.52|450.22|452.54|450.24|452.59|450.29|452.37|450.07|21
1735585380000|2024-12-30 19:03:00|449.72|447.42|449.92|447.62|450.04|447.74|449.72|447.42|33
1735610910000|2024-12-31 02:08:30|438.26|435.96|438.22|435.92|438.26|435.96|438.22|435.92|4
1735652690000|2024-12-31 13:44:50|452.59|450.29|452.38|450.08|452.61|450.31|452.38|450.08|16
1735585390000|2024-12-30 19:03:10|449.99|447.69|449.9|447.6|449.99|447.69|449.71|447.41|25
1735610920000|2024-12-31 02:08:40|437.96|435.66|437.53|435.23|437.96|435.66|437.5|435.2|11
1735585400000|2024-12-30 19:03:20|449.93|447.63|449.93|447.63|449.93|447.63|449.9|447.6|15
1735652700000|2024-12-31 13:45:00|452.36|450.06|452.55|450.25|452.57|450.27|452.3|450|20
1735610930000|2024-12-31 02:08:50|437.52|435.22|437.54|435.24|437.63|435.33|437.51|435.21|12
1735585410000|2024-12-30 19:03:30|449.95|447.65|449.9|447.6|450.09|447.79|449.81|447.51|32
1735652710000|2024-12-31 13:45:10|452.56|450.26|452.43|450.13|452.63|450.33|452.25|449.95|23
1735610940000|2024-12-31 02:09:00|437.51|435.21|437.2|434.9|437.55|435.25|437.16|434.86|25
1735585420000|2024-12-30 19:03:40|449.91|447.61|450.07|447.77|450.16|447.86|449.88|447.58|24
1735652720000|2024-12-31 13:45:20|452.44|450.14|452.26|449.96|452.44|450.14|452.24|449.94|30
1735610950000|2024-12-31 02:09:10|437.18|434.88|437.37|435.07|437.4|435.1|437.18|434.88|24
1735585430000|2024-12-30 19:03:50|450.05|447.75|450.07|447.77|450.21|447.91|450.05|447.75|32
1735652730000|2024-12-31 13:45:30|452.28|449.98|452.43|450.13|452.44|450.14|452.27|449.97|21
1735610960000|2024-12-31 02:09:20|437.39|435.09|437.43|435.13|437.43|435.13|437.39|435.09|13
1735585440000|2024-12-30 19:04:00|450.06|447.76|450.02|447.72|450.06|447.76|449.97|447.67|27
1735652740000|2024-12-31 13:45:40|452.47|450.17|452.38|450.08|452.6|450.3|452.38|450.08|28
1735610970000|2024-12-31 02:09:30|437.44|435.14|437.5|435.2|437.66|435.36|437.44|435.14|21
1735585450000|2024-12-30 19:04:10|449.98|447.68|450.14|447.84|450.21|447.91|449.93|447.63|33
1735652750000|2024-12-31 13:45:50|452.34|450.04|452.26|449.96|452.41|450.11|452.21|449.91|24
1735610980000|2024-12-31 02:09:40|437.45|435.15|437.45|435.15|437.49|435.19|437.45|435.15|29
1735585460000|2024-12-30 19:04:20|450.11|447.81|449.9|447.6|450.13|447.83|449.9|447.6|26
1735652760000|2024-12-31 13:46:00|452.27|449.97|452.5|450.2|452.5|450.2|452.24|449.94|25
1735610990000|2024-12-31 02:09:50|437.46|435.16|437.27|434.97|437.46|435.16|437.23|434.93|23
1735585470000|2024-12-30 19:04:30|449.92|447.62|449.97|447.67|449.99|447.69|449.91|447.61|33
1735652770000|2024-12-31 13:46:10|452.49|450.19|452.79|450.49|452.79|450.49|452.48|450.18|25
1735611000000|2024-12-31 02:10:00|437.28|434.98|437.48|435.18|437.48|435.18|437.27|434.97|24
1735585480000|2024-12-30 19:04:40|449.96|447.66|449.85|447.55|449.96|447.66|449.74|447.44|23
1735652780000|2024-12-31 13:46:20|452.81|450.51|453.18|450.88|453.19|450.89|452.8|450.5|25
1735611010000|2024-12-31 02:10:10|437.44|435.14|437.71|435.41|437.73|435.43|437.44|435.14|28
1735585490000|2024-12-30 19:04:50|449.84|447.54|449.62|447.32|449.86|447.56|449.54|447.24|29
1735652790000|2024-12-31 13:46:30|453.21|450.91|453.17|450.87|453.23|450.93|453.06|450.76|20
1735611020000|2024-12-31 02:10:20|437.73|435.43|438.03|435.73|438.03|435.73|437.72|435.42|22
1735585500000|2024-12-30 19:05:00|449.72|447.42|449.99|447.69|449.99|447.69|449.72|447.42|28
1735652800000|2024-12-31 13:46:40|453.18|450.88|453.27|450.97|453.34|451.04|453.18|450.88|23
1735611030000|2024-12-31 02:10:30|438.05|435.75|438.21|435.91|438.21|435.91|438.05|435.75|27
1735585510000|2024-12-30 19:05:10|449.98|447.68|450.13|447.83|450.19|447.89|449.98|447.68|27
1735652810000|2024-12-31 13:46:50|453.28|450.98|453.34|451.04|453.44|451.14|453.28|450.98|16
1735611040000|2024-12-31 02:10:40|438.2|435.9|437.97|435.67|438.21|435.91|437.94|435.64|25
1735585520000|2024-12-30 19:05:20|450.11|447.81|450.32|448.02|450.37|448.07|450.11|447.81|24
1735652820000|2024-12-31 13:47:00|453.23|450.93|453.27|450.97|453.34|451.04|453.14|450.84|21
1735611050000|2024-12-31 02:10:50|438.01|435.71|437.85|435.55|438.01|435.71|437.81|435.51|21
1735585530000|2024-12-30 19:05:30|450.38|448.08|449.94|447.64|450.39|448.09|449.89|447.59|27
1735652830000|2024-12-31 13:47:10|453.28|450.98|453.48|451.18|453.48|451.18|453.28|450.98|18
1735611060000|2024-12-31 02:11:00|437.88|435.58|438.15|435.85|438.15|435.85|437.85|435.55|28
1735585540000|2024-12-30 19:05:40|449.98|447.68|449.7|447.4|450.02|447.72|449.67|447.37|36
1735652840000|2024-12-31 13:47:20|453.49|451.19|453.7|451.4|453.75|451.45|453.49|451.19|21
1735611070000|2024-12-31 02:11:10|438.14|435.84|437.97|435.67|438.14|435.84|437.92|435.62|20
1735585550000|2024-12-30 19:05:50|449.69|447.39|449.48|447.18|449.69|447.39|449.48|447.18|28
1735652850000|2024-12-31 13:47:30|453.68|451.38|453.68|451.38|453.89|451.59|453.63|451.33|21
1735611080000|2024-12-31 02:11:20|437.94|435.64|438.07|435.77|438.16|435.86|437.94|435.64|29
1735585560000|2024-12-30 19:06:00|449.49|447.19|449.15|446.85|449.49|447.19|449.15|446.85|20
1735652860000|2024-12-31 13:47:40|453.67|451.37|453.76|451.46|453.85|451.55|453.66|451.36|18
1735611090000|2024-12-31 02:11:30|438.08|435.78|438.08|435.78|438.08|435.78|438.08|435.78|1
1735585570000|2024-12-30 19:06:10|449.08|446.78|448.74|446.44|449.1|446.8|448.72|446.42|29
1735652870000|2024-12-31 13:47:50|453.74|451.44|453.71|451.41|453.75|451.45|453.69|451.39|7
1735611100000|2024-12-31 02:11:40|438.07|435.77|438.23|435.93|438.23|435.93|438.07|435.77|14
1735585580000|2024-12-30 19:06:20|448.75|446.45|448.63|446.33|448.8|446.5|448.61|446.31|32
1735652880000|2024-12-31 13:48:00|453.65|451.35|453.68|451.38|453.9|451.6|453.65|451.35|24
1735611110000|2024-12-31 02:11:50|438.24|435.94|438.15|435.85|438.24|435.94|438.1|435.8|23
1735585590000|2024-12-30 19:06:30|448.62|446.32|449.03|446.73|449.06|446.76|448.62|446.32|28
1735652890000|2024-12-31 13:48:10|453.69|451.39|453.86|451.56|453.86|451.56|453.68|451.38|14
1735611120000|2024-12-31 02:12:00|438.16|435.86|438.23|435.93|438.25|435.95|438.1|435.8|21
1735585600000|2024-12-30 19:06:40|449.02|446.72|449.01|446.71|449.25|446.95|448.95|446.65|32
1735652900000|2024-12-31 13:48:20|453.87|451.57|453.77|451.47|453.92|451.62|453.69|451.39|19
1735611130000|2024-12-31 02:12:10|438.22|435.92|438.28|435.98|438.28|435.98|437.97|435.67|28
1735585610000|2024-12-30 19:06:50|449.03|446.73|449.32|447.02|449.37|447.07|449.03|446.73|22
1735652910000|2024-12-31 13:48:30|453.76|451.46|453.81|451.51|453.95|451.65|453.69|451.39|19
1735611140000|2024-12-31 02:12:20|438.3|436|438.33|436.03|438.33|436.03|438.3|436|3
1735585620000|2024-12-30 19:07:00|449.31|447.01|449.13|446.83|449.35|447.05|449.1|446.8|30
1735652920000|2024-12-31 13:48:40|453.82|451.52|454.07|451.77|454.09|451.79|453.82|451.52|14
1735611160000|2024-12-31 02:12:40|438.48|436.18|438.58|436.28|438.61|436.31|438.48|436.18|13
1735585630000|2024-12-30 19:07:10|449.09|446.79|448.94|446.64|449.09|446.79|448.92|446.62|25
1735652930000|2024-12-31 13:48:50|454.08|451.78|454.14|451.84|454.23|451.93|453.98|451.68|19
1735611170000|2024-12-31 02:12:50|438.59|436.29|438.53|436.23|438.71|436.41|438.51|436.21|20
1735585640000|2024-12-30 19:07:20|448.93|446.63|449|446.7|449.02|446.72|448.93|446.63|18
1735652940000|2024-12-31 13:49:00|454.12|451.82|454.34|452.04|454.44|452.14|454.12|451.82|19
1735611180000|2024-12-31 02:13:00|438.54|436.24|438.75|436.45|438.75|436.45|438.54|436.24|13
1735585650000|2024-12-30 19:07:30|448.99|446.69|448.99|446.69|449.01|446.71|448.93|446.63|22
1735652950000|2024-12-31 13:49:10|454.35|452.05|454.35|452.05|454.37|452.07|454.28|451.98|19
1735611190000|2024-12-31 02:13:10|438.76|436.46|438.88|436.58|438.89|436.59|438.76|436.46|15
1735585660000|2024-12-30 19:07:40|449|446.7|448.92|446.62|449.02|446.72|448.9|446.6|21
1735652960000|2024-12-31 13:49:20|454.34|452.04|454.47|452.17|454.47|452.17|454.32|452.02|13
1735611200000|2024-12-31 02:13:20|438.85|436.55|438.91|436.61|438.93|436.63|438.85|436.55|12
1735585670000|2024-12-30 19:07:50|448.91|446.61|448.87|446.57|448.92|446.62|448.8|446.5|23
1735652970000|2024-12-31 13:49:30|454.48|452.18|454.46|452.16|454.66|452.36|454.46|452.16|20
1735611210000|2024-12-31 02:13:30|438.92|436.62|438.98|436.68|439.03|436.73|438.92|436.62|18
1735585680000|2024-12-30 19:08:00|448.88|446.58|448.71|446.41|448.93|446.63|448.71|446.41|25
1735652980000|2024-12-31 13:49:40|454.47|452.17|454.24|451.94|454.51|452.21|454.23|451.93|14
1735611220000|2024-12-31 02:13:40|438.96|436.66|438.93|436.63|439|436.7|438.92|436.62|17
1735585690000|2024-12-30 19:08:10|448.7|446.4|448.52|446.22|448.72|446.42|448.52|446.22|28
1735652990000|2024-12-31 13:49:50|454.23|451.93|454.29|451.99|454.32|452.02|454.22|451.92|15
1735611230000|2024-12-31 02:13:50|438.95|436.65|439|436.7|439.04|436.74|438.95|436.65|16
1735585700000|2024-12-30 19:08:20|448.5|446.2|448.68|446.38|448.68|446.38|448.42|446.12|31
1735611240000|2024-12-31 02:14:00|439.03|436.73|439.14|436.84|439.14|436.84|439|436.7|16
1735653000000|2024-12-31 13:50:00|454.28|451.98|454.61|452.31|454.61|452.31|454.25|451.95|23
1735585710000|2024-12-30 19:08:30|448.75|446.45|448.65|446.35|448.76|446.46|448.62|446.32|26
1735611250000|2024-12-31 02:14:10|439.15|436.85|439.14|436.84|439.18|436.88|439.13|436.83|11
1735653010000|2024-12-31 13:50:10|454.62|452.32|454.31|452.01|454.62|452.32|454.31|452.01|18
1735585720000|2024-12-30 19:08:40|448.64|446.34|448.64|446.34|448.75|446.45|448.6|446.3|25
1735611270000|2024-12-31 02:14:30|439.11|436.81|439.1|436.8|439.14|436.84|439.1|436.8|5
1735653020000|2024-12-31 13:50:20|454.3|452|454.22|451.92|454.33|452.03|454.18|451.88|11
1735585730000|2024-12-30 19:08:50|448.62|446.32|448.77|446.47|448.79|446.49|448.58|446.28|20
1735611280000|2024-12-31 02:14:40|439.11|436.81|438.86|436.56|439.11|436.81|438.86|436.56|15
1735653030000|2024-12-31 13:50:30|454.2|451.9|454.26|451.96|454.34|452.04|454.04|451.74|29
1735585740000|2024-12-30 19:09:00|448.78|446.48|448.92|446.62|448.97|446.67|448.78|446.48|22
1735611290000|2024-12-31 02:14:50|438.82|436.52|438.8|436.5|438.84|436.54|438.77|436.47|17
1735653040000|2024-12-31 13:50:40|454.24|451.94|454.35|452.05|454.35|452.05|454.21|451.91|12
1735585750000|2024-12-30 19:09:10|448.91|446.61|448.96|446.66|449.06|446.76|448.9|446.6|33
1735611300000|2024-12-31 02:15:00|438.81|436.51|439.14|436.84|439.15|436.85|438.8|436.5|22
1735653050000|2024-12-31 13:50:50|454.34|452.04|454.24|451.94|454.34|452.04|454.23|451.93|9
1735585760000|2024-12-30 19:09:20|448.95|446.65|449.24|446.94|449.25|446.95|448.95|446.65|22
1735611310000|2024-12-31 02:15:10|439.15|436.85|439.31|437.01|439.38|437.08|439.13|436.83|22
1735653060000|2024-12-31 13:51:00|454.22|451.92|454.24|451.94|454.28|451.98|454.22|451.92|18
1735585770000|2024-12-30 19:09:30|449.28|446.98|449.36|447.06|449.41|447.11|449.28|446.98|22
1735611320000|2024-12-31 02:15:20|439.32|437.02|439.38|437.08|439.41|437.11|439.32|437.02|11
1735653070000|2024-12-31 13:51:10|454.25|451.95|454.02|451.72|454.25|451.95|454.02|451.72|19
1735585780000|2024-12-30 19:09:40|449.33|447.03|449.43|447.13|449.43|447.13|449.33|447.03|22
1735611330000|2024-12-31 02:15:30|439.55|437.25|439.47|437.17|439.57|437.27|439.46|437.16|15
1735653080000|2024-12-31 13:51:20|454.03|451.73|453.82|451.52|454.12|451.82|453.79|451.49|19
1735585790000|2024-12-30 19:09:50|449.42|447.12|449.52|447.22|449.59|447.29|449.41|447.11|26
1735611340000|2024-12-31 02:15:40|439.43|437.13|439.41|437.11|439.49|437.19|439.35|437.05|26
1735653090000|2024-12-31 13:51:30|453.83|451.53|453.71|451.41|453.83|451.53|453.62|451.32|20
1735585800000|2024-12-30 19:10:00|449.58|447.28|449.69|447.39|449.79|447.49|449.53|447.23|18
1735611350000|2024-12-31 02:15:50|439.42|437.12|439.32|437.02|439.42|437.12|439.31|437.01|19
1735653100000|2024-12-31 13:51:40|453.7|451.4|454.01|451.71|454.03|451.73|453.7|451.4|18
1735585810000|2024-12-30 19:10:10|449.66|447.36|449.79|447.49|449.79|447.49|449.62|447.32|28
1735611360000|2024-12-31 02:16:00|439.31|437.01|439.25|436.95|439.33|437.03|439.25|436.95|21
1735653110000|2024-12-31 13:51:50|453.99|451.69|453.91|451.61|453.99|451.69|453.82|451.52|12
1735585820000|2024-12-30 19:10:20|449.78|447.48|449.86|447.56|449.89|447.59|449.75|447.45|30
1735611370000|2024-12-31 02:16:10|439.22|436.92|439.3|437|439.31|437.01|439.1|436.8|18
1735653120000|2024-12-31 13:52:00|453.9|451.6|453.88|451.58|454.19|451.89|453.88|451.58|24
1735585830000|2024-12-30 19:10:30|449.87|447.57|449.99|447.69|450.04|447.74|449.87|447.57|29
1735611380000|2024-12-31 02:16:20|439.26|436.96|439.23|436.93|439.29|436.99|439.14|436.84|23
1735653130000|2024-12-31 13:52:10|453.89|451.59|453.99|451.69|454.05|451.75|453.87|451.57|16
1735585840000|2024-12-30 19:10:40|450|447.7|450.03|447.73|450.16|447.86|449.99|447.69|27
1735611390000|2024-12-31 02:16:30|439.18|436.88|439.31|437.01|439.33|437.03|439.07|436.77|20
1735653140000|2024-12-31 13:52:20|453.96|451.66|454.02|451.72|454.02|451.72|453.93|451.63|12
1735585850000|2024-12-30 19:10:50|450.04|447.74|450.13|447.83|450.13|447.83|450.03|447.73|31
1735611400000|2024-12-31 02:16:40|439.25|436.95|439.23|436.93|439.29|436.99|439.2|436.9|17
1735653150000|2024-12-31 13:52:30|454.01|451.71|454.04|451.74|454.29|451.99|453.99|451.69|25
1735585860000|2024-12-30 19:11:00|450.11|447.81|450.06|447.76|450.15|447.85|450.06|447.76|25
1735611410000|2024-12-31 02:16:50|439.22|436.92|439.2|436.9|439.23|436.93|439.2|436.9|8
1735653160000|2024-12-31 13:52:40|454.05|451.75|454.08|451.78|454.17|451.87|453.85|451.55|22
1735585870000|2024-12-30 19:11:10|450.03|447.73|450.14|447.84|450.16|447.86|450|447.7|26
1735611420000|2024-12-31 02:17:00|439.24|436.94|439.2|436.9|439.29|436.99|439.2|436.9|19
1735653170000|2024-12-31 13:52:50|454.07|451.77|453.72|451.42|454.07|451.77|453.72|451.42|16
1735585880000|2024-12-30 19:11:20|450.13|447.83|449.97|447.67|450.14|447.84|449.95|447.65|30
1735611430000|2024-12-31 02:17:10|439.24|436.94|439.16|436.86|439.24|436.94|439.16|436.86|4
1735653180000|2024-12-31 13:53:00|453.73|451.43|453.97|451.67|453.97|451.67|453.73|451.43|24
1735585890000|2024-12-30 19:11:30|449.98|447.68|450.04|447.74|450.04|447.74|449.94|447.64|32
1735611440000|2024-12-31 02:17:20|439.17|436.87|439.16|436.86|439.22|436.92|439.16|436.86|4
1735653190000|2024-12-31 13:53:10|453.99|451.69|453.69|451.39|454.04|451.74|453.68|451.38|17
1735585900000|2024-12-30 19:11:40|450.03|447.73|449.99|447.69|450.05|447.75|449.92|447.62|24
1735611450000|2024-12-31 02:17:30|439.01|436.71|438.97|436.67|439.01|436.71|438.93|436.63|9
1735653200000|2024-12-31 13:53:20|453.71|451.41|453.72|451.42|453.79|451.49|453.71|451.41|15
1735585910000|2024-12-30 19:11:50|450.01|447.71|450.02|447.72|450.07|447.77|449.98|447.68|29
1735611460000|2024-12-31 02:17:40|438.94|436.64|438.74|436.44|438.95|436.65|438.74|436.44|20
1735653210000|2024-12-31 13:53:30|453.73|451.43|453.91|451.61|453.92|451.62|453.71|451.41|20
1735585920000|2024-12-30 19:12:00|450.03|447.73|449.97|447.67|450.06|447.76|449.96|447.66|22
1735611470000|2024-12-31 02:17:50|438.7|436.4|438.73|436.43|438.8|436.5|438.68|436.38|21
1735653220000|2024-12-31 13:53:40|453.88|451.58|453.74|451.44|453.88|451.58|453.69|451.39|12
1735585930000|2024-12-30 19:12:10|449.99|447.69|449.93|447.63|450.05|447.75|449.91|447.61|30
1735611480000|2024-12-31 02:18:00|438.77|436.47|438.98|436.68|439|436.7|438.76|436.46|28
1735653230000|2024-12-31 13:53:50|453.75|451.45|453.85|451.55|453.86|451.56|453.75|451.45|11
1735585940000|2024-12-30 19:12:20|449.92|447.62|450.02|447.72|450.02|447.72|449.83|447.53|22
1735611490000|2024-12-31 02:18:10|438.99|436.69|439|436.7|439.01|436.71|438.96|436.66|17
1735653240000|2024-12-31 13:54:00|453.9|451.6|454.17|451.87|454.17|451.87|453.9|451.6|17
1735585950000|2024-12-30 19:12:30|450.04|447.74|450.11|447.81|450.17|447.87|449.98|447.68|26
1735611500000|2024-12-31 02:18:20|438.97|436.67|439.06|436.76|439.12|436.82|438.97|436.67|25
1735653250000|2024-12-31 13:54:10|454.18|451.88|454.24|451.94|454.25|451.95|454.18|451.88|14
1735585960000|2024-12-30 19:12:40|450.09|447.79|449.95|447.65|450.11|447.81|449.92|447.62|27
1735611510000|2024-12-31 02:18:30|439.07|436.77|439.22|436.92|439.24|436.94|439.06|436.76|23
1735653260000|2024-12-31 13:54:20|454.05|451.75|454.14|451.84|454.15|451.85|453.99|451.69|16
1735585970000|2024-12-30 19:12:50|449.96|447.66|449.99|447.69|450|447.7|449.95|447.65|24
1735611520000|2024-12-31 02:18:40|439.25|436.95|439.22|436.92|439.25|436.95|439.2|436.9|22
1735653270000|2024-12-31 13:54:30|454.13|451.83|454.32|452.02|454.32|452.02|454.08|451.78|17
1735585980000|2024-12-30 19:13:00|449.98|447.68|449.89|447.59|449.98|447.68|449.78|447.48|31
1735611530000|2024-12-31 02:18:50|439.2|436.9|439.04|436.74|439.21|436.91|439.02|436.72|27
1735653280000|2024-12-31 13:54:40|454.33|452.03|454.27|451.97|454.43|452.13|454.26|451.96|23
1735585990000|2024-12-30 19:13:10|449.88|447.58|449.83|447.53|450.07|447.77|449.83|447.53|25
1735611540000|2024-12-31 02:19:00|439.05|436.75|439.08|436.78|439.11|436.81|439.04|436.74|29
1735653290000|2024-12-31 13:54:50|454.26|451.96|454.23|451.93|454.26|451.96|454.14|451.84|14
1735586000000|2024-12-30 19:13:20|449.78|447.48|449.43|447.13|449.82|447.52|449.43|447.13|32
1735611550000|2024-12-31 02:19:10|439.07|436.77|438.87|436.57|439.07|436.77|438.87|436.57|23
1735586010000|2024-12-30 19:13:30|449.44|447.14|449.48|447.18|449.51|447.21|449.42|447.12|30
1735653300000|2024-12-31 13:55:00|454.24|451.94|453.94|451.64|454.29|451.99|453.94|451.64|18
1735611560000|2024-12-31 02:19:20|438.89|436.59|438.69|436.39|438.9|436.6|438.69|436.39|22
1735586020000|2024-12-30 19:13:40|449.5|447.2|449.67|447.37|449.67|447.37|449.47|447.17|28
1735653310000|2024-12-31 13:55:10|453.95|451.65|454.04|451.74|454.07|451.77|453.74|451.44|20
1735611570000|2024-12-31 02:19:30|438.71|436.41|438.81|436.51|438.82|436.52|438.7|436.4|20
1735586030000|2024-12-30 19:13:50|449.68|447.38|449.7|447.4|449.77|447.47|449.65|447.35|26
1735653320000|2024-12-31 13:55:20|454.05|451.75|454.01|451.71|454.12|451.82|453.98|451.68|18
1735611580000|2024-12-31 02:19:40|438.79|436.49|438.81|436.51|438.81|436.51|438.7|436.4|22
1735586040000|2024-12-30 19:14:00|449.63|447.33|449.63|447.33|449.66|447.36|449.59|447.29|24
1735653330000|2024-12-31 13:55:30|454|451.7|453.99|451.69|454.02|451.72|453.94|451.64|16
1735611590000|2024-12-31 02:19:50|438.79|436.49|438.8|436.5|438.88|436.58|438.73|436.43|21
1735586050000|2024-12-30 19:14:10|449.67|447.37|449.79|447.49|449.89|447.59|449.67|447.37|28
1735653340000|2024-12-31 13:55:40|453.97|451.67|453.88|451.58|453.97|451.67|453.75|451.45|14
1735586060000|2024-12-30 19:14:20|449.78|447.48|449.83|447.53|449.85|447.55|449.78|447.48|21
1735611600000|2024-12-31 02:20:00|438.79|436.49|438.92|436.62|438.93|436.63|438.79|436.49|23
1735653350000|2024-12-31 13:55:50|453.87|451.57|453.78|451.48|453.87|451.57|453.75|451.45|13
1735586070000|2024-12-30 19:14:30|449.85|447.55|449.9|447.6|449.94|447.64|449.82|447.52|27
1735611610000|2024-12-31 02:20:10|438.94|436.64|438.72|436.42|438.97|436.67|438.7|436.4|22
1735653360000|2024-12-31 13:56:00|453.77|451.47|453.24|450.94|453.77|451.47|453.22|450.92|23
1735586080000|2024-12-30 19:14:40|449.88|447.58|449.8|447.5|449.9|447.6|449.77|447.47|21
1735611620000|2024-12-31 02:20:20|438.77|436.47|438.72|436.42|438.84|436.54|438.72|436.42|18
1735653370000|2024-12-31 13:56:10|453.16|450.86|453.15|450.85|453.27|450.97|453|450.7|25
1735586090000|2024-12-30 19:14:50|449.79|447.49|449.66|447.36|449.8|447.5|449.66|447.36|25
1735611630000|2024-12-31 02:20:30|438.65|436.35|438.66|436.36|438.71|436.41|438.65|436.35|20
1735653380000|2024-12-31 13:56:20|453.14|450.84|453.36|451.06|453.39|451.09|453.14|450.84|16
1735586100000|2024-12-30 19:15:00|449.7|447.4|449.72|447.42|449.79|447.49|449.69|447.39|29
1735611640000|2024-12-31 02:20:40|438.65|436.35|438.63|436.33|438.69|436.39|438.6|436.3|23
1735653390000|2024-12-31 13:56:30|453.35|451.05|453.22|450.92|453.38|451.08|453.22|450.92|14
1735586110000|2024-12-30 19:15:10|449.71|447.41|449.65|447.35|449.82|447.52|449.65|447.35|26
1735611650000|2024-12-31 02:20:50|438.62|436.32|438.56|436.26|438.62|436.32|438.51|436.21|22
1735653400000|2024-12-31 13:56:40|453.18|450.88|453.04|450.74|453.19|450.89|452.98|450.68|21
1735586120000|2024-12-30 19:15:20|449.64|447.34|449.78|447.48|449.78|447.48|449.64|447.34|26
1735611660000|2024-12-31 02:21:00|438.57|436.27|438.14|435.84|438.57|436.27|438.14|435.84|26
1735653410000|2024-12-31 13:56:50|453.05|450.75|452.99|450.69|453.05|450.75|452.95|450.65|10
1735586130000|2024-12-30 19:15:30|449.77|447.47|449.8|447.5|449.84|447.54|449.75|447.45|28
1735611670000|2024-12-31 02:21:10|438.09|435.79|438.14|435.84|438.17|435.87|438|435.7|30
1735653420000|2024-12-31 13:57:00|453.02|450.72|453.37|451.07|453.37|451.07|452.96|450.66|29
1735586140000|2024-12-30 19:15:40|449.81|447.51|449.73|447.43|449.9|447.6|449.73|447.43|27
1735611680000|2024-12-31 02:21:20|438.12|435.82|438.34|436.04|438.34|436.04|438.11|435.81|29
1735653430000|2024-12-31 13:57:10|453.36|451.06|453.72|451.42|453.72|451.42|453.36|451.06|28
1735586150000|2024-12-30 19:15:50|449.74|447.44|449.77|447.47|449.84|447.54|449.73|447.43|25
1735611690000|2024-12-31 02:21:30|438.33|436.03|438.3|436|438.34|436.04|438.3|436|10
1735653440000|2024-12-31 13:57:20|453.66|451.36|453.54|451.24|453.7|451.4|453.51|451.21|21
1735586160000|2024-12-30 19:16:00|449.79|447.49|450.03|447.73|450.13|447.83|449.79|447.49|28
1735653450000|2024-12-31 13:57:30|453.53|451.23|453.51|451.21|453.59|451.29|453.51|451.21|16
1735586170000|2024-12-30 19:16:10|450.04|447.74|449.63|447.33|450.06|447.76|449.63|447.33|26
1735611700000|2024-12-31 02:21:40|438.32|436.02|438.21|435.91|438.34|436.04|438.2|435.9|20
1735653460000|2024-12-31 13:57:40|453.55|451.25|453.58|451.28|453.63|451.33|453.53|451.23|18
1735586180000|2024-12-30 19:16:20|449.65|447.35|449.7|447.4|449.76|447.46|449.64|447.34|24
1735611710000|2024-12-31 02:21:50|438.2|435.9|438.15|435.85|438.22|435.92|438.11|435.81|21
1735653470000|2024-12-31 13:57:50|453.59|451.29|453.72|451.42|453.72|451.42|453.58|451.28|12
1735586190000|2024-12-30 19:16:30|449.72|447.42|449.76|447.46|449.82|447.52|449.67|447.37|29
1735611720000|2024-12-31 02:22:00|438.13|435.83|438.03|435.73|438.14|435.84|438|435.7|22
1735653480000|2024-12-31 13:58:00|453.74|451.44|454.15|451.85|454.15|451.85|453.74|451.44|24
1735586200000|2024-12-30 19:16:40|449.77|447.47|449.65|447.35|449.82|447.52|449.6|447.3|23
1735611730000|2024-12-31 02:22:10|438.02|435.72|437.96|435.66|438.02|435.72|437.9|435.6|22
1735653490000|2024-12-31 13:58:10|454.18|451.88|454.17|451.87|454.18|451.88|454.09|451.79|8
1735586210000|2024-12-30 19:16:50|449.64|447.34|449.75|447.45|449.81|447.51|449.64|447.34|21
1735611740000|2024-12-31 02:22:20|437.99|435.69|438|435.7|438.02|435.72|437.95|435.65|9
1735653500000|2024-12-31 13:58:20|454.15|451.85|453.99|451.69|454.17|451.87|453.98|451.68|14
1735586220000|2024-12-30 19:17:00|449.74|447.44|449.74|447.44|449.75|447.45|449.59|447.29|33
1735611750000|2024-12-31 02:22:30|438.01|435.71|438.13|435.83|438.18|435.88|438.01|435.71|13
1735653510000|2024-12-31 13:58:30|454|451.7|453.93|451.63|454.03|451.73|453.93|451.63|16
1735586230000|2024-12-30 19:17:10|449.73|447.43|449.63|447.33|449.84|447.54|449.62|447.32|24
1735611760000|2024-12-31 02:22:40|438.14|435.84|438.15|435.85|438.16|435.86|438.08|435.78|11
1735653520000|2024-12-31 13:58:40|453.94|451.64|453.93|451.63|454.03|451.73|453.93|451.63|11
1735586240000|2024-12-30 19:17:20|449.66|447.36|449.59|447.29|449.73|447.43|449.58|447.28|31
1735611770000|2024-12-31 02:22:50|438.16|435.86|438.38|436.08|438.38|436.08|438.16|435.86|9
1735653530000|2024-12-31 13:58:50|453.92|451.62|453.9|451.6|453.93|451.63|453.82|451.52|14
1735586250000|2024-12-30 19:17:30|449.6|447.3|449.69|447.39|449.75|447.45|449.6|447.3|27
1735611780000|2024-12-31 02:23:00|438.4|436.1|438.7|436.4|438.71|436.41|438.36|436.06|23
1735653540000|2024-12-31 13:59:00|453.87|451.57|453.74|451.44|453.92|451.62|453.72|451.42|20
1735586260000|2024-12-30 19:17:40|449.68|447.38|449.53|447.23|449.82|447.52|449.53|447.23|31
1735611790000|2024-12-31 02:23:10|438.69|436.39|438.6|436.3|438.72|436.42|438.57|436.27|30
1735653550000|2024-12-31 13:59:10|453.73|451.43|453.57|451.27|453.73|451.43|453.51|451.21|11
1735586270000|2024-12-30 19:17:50|449.52|447.22|449.43|447.13|449.55|447.25|449.36|447.06|25
1735611800000|2024-12-31 02:23:20|438.58|436.28|438.53|436.23|438.58|436.28|438.35|436.05|26
1735653560000|2024-12-31 13:59:20|453.59|451.29|453.49|451.19|453.59|451.29|453.49|451.19|14
1735586280000|2024-12-30 19:18:00|449.37|447.07|449.06|446.76|449.38|447.08|449.05|446.75|25
1735611810000|2024-12-31 02:23:30|438.5|436.2|438.55|436.25|438.59|436.29|438.43|436.13|25
1735653570000|2024-12-31 13:59:30|453.48|451.18|453.37|451.07|453.48|451.18|453.36|451.06|8
1735586290000|2024-12-30 19:18:10|449.09|446.79|449.44|447.14|449.45|447.15|449.08|446.78|30
1735611820000|2024-12-31 02:23:40|438.52|436.22|438.45|436.15|438.54|436.24|438.42|436.12|25
1735653580000|2024-12-31 13:59:40|453.36|451.06|453.02|450.72|453.36|451.06|453.01|450.71|15
1735586300000|2024-12-30 19:18:20|449.42|447.12|449.43|447.13|449.44|447.14|449.32|447.02|27
1735611830000|2024-12-31 02:23:50|438.46|436.16|438.51|436.21|438.61|436.31|438.46|436.16|20
1735653590000|2024-12-31 13:59:50|453.04|450.74|453.18|450.88|453.23|450.93|453.03|450.73|25
1735586310000|2024-12-30 19:18:30|449.4|447.1|449.75|447.45|449.75|447.45|449.4|447.1|33
1735611840000|2024-12-31 02:24:00|438.54|436.24|438.56|436.26|438.56|436.26|438.51|436.21|21
1735586320000|2024-12-30 19:18:40|449.81|447.51|449.57|447.27|449.81|447.51|449.55|447.25|26
1735653600000|2024-12-31 14:00:00|453.19|450.89|453.61|451.31|453.77|451.47|453.19|450.89|26
1735611850000|2024-12-31 02:24:10|438.55|436.25|438.54|436.24|438.66|436.36|438.48|436.18|25
1735586330000|2024-12-30 19:18:50|449.55|447.25|449.36|447.06|449.58|447.28|449.35|447.05|26
1735653610000|2024-12-31 14:00:10|453.64|451.34|453.97|451.67|453.97|451.67|453.64|451.34|26
1735611860000|2024-12-31 02:24:20|438.53|436.23|438.81|436.51|438.83|436.53|438.53|436.23|25
1735586340000|2024-12-30 19:19:00|449.41|447.11|449.56|447.26|449.59|447.29|449.36|447.06|33
1735653620000|2024-12-31 14:00:20|453.98|451.68|453.93|451.63|453.98|451.68|453.8|451.5|16
1735611870000|2024-12-31 02:24:30|438.82|436.52|438.72|436.42|438.83|436.53|438.68|436.38|15
1735586350000|2024-12-30 19:19:10|449.57|447.27|449.44|447.14|449.59|447.29|449.43|447.13|28
1735653630000|2024-12-31 14:00:30|453.94|451.64|453.79|451.49|453.94|451.64|453.74|451.44|21
1735586360000|2024-12-30 19:19:20|449.46|447.16|449.45|447.15|449.56|447.26|449.43|447.13|26
1735611880000|2024-12-31 02:24:40|438.7|436.4|438.74|436.44|438.74|436.44|438.7|436.4|10
1735653640000|2024-12-31 14:00:40|453.8|451.5|453.82|451.52|453.88|451.58|453.74|451.44|23
1735586370000|2024-12-30 19:19:30|449.42|447.12|449.53|447.23|449.54|447.24|449.42|447.12|17
1735611890000|2024-12-31 02:24:50|438.75|436.45|438.6|436.3|438.75|436.45|438.6|436.3|18
1735653650000|2024-12-31 14:00:50|453.83|451.53|454.12|451.82|454.13|451.83|453.83|451.53|21
1735586380000|2024-12-30 19:19:40|449.52|447.22|449.53|447.23|449.58|447.28|449.47|447.17|25
1735653660000|2024-12-31 14:01:00|454.14|451.84|454.13|451.83|454.22|451.92|454.08|451.78|16
1735611900000|2024-12-31 02:25:00|438.58|436.28|438.67|436.37|438.73|436.43|438.58|436.28|25
1735586390000|2024-12-30 19:19:50|449.54|447.24|449.44|447.14|449.54|447.24|449.41|447.11|24
1735653670000|2024-12-31 14:01:10|454.12|451.82|453.69|451.39|454.12|451.82|453.69|451.39|19
1735611910000|2024-12-31 02:25:10|438.62|436.32|438.45|436.15|438.65|436.35|438.41|436.11|25
1735586400000|2024-12-30 19:20:00|449.46|447.16|449.66|447.36|449.71|447.41|449.44|447.14|23
1735653680000|2024-12-31 14:01:20|453.66|451.36|453.89|451.59|453.97|451.67|453.66|451.36|15
1735611920000|2024-12-31 02:25:20|438.42|436.12|438.49|436.19|438.55|436.25|438.42|436.12|25
1735586410000|2024-12-30 19:20:10|449.65|447.35|449.68|447.38|449.71|447.41|449.6|447.3|29
1735653690000|2024-12-31 14:01:30|453.88|451.58|453.49|451.19|453.9|451.6|453.48|451.18|18
1735611930000|2024-12-31 02:25:30|438.5|436.2|438.44|436.14|438.51|436.21|438.41|436.11|21
1735586420000|2024-12-30 19:20:20|449.63|447.33|449.68|447.38|449.74|447.44|449.61|447.31|23
1735611940000|2024-12-31 02:25:40|438.43|436.13|438.28|435.98|438.45|436.15|438.23|435.93|25
1735586430000|2024-12-30 19:20:30|449.66|447.36|449.51|447.21|449.66|447.36|449.49|447.19|24
1735586440000|2024-12-30 19:20:40|449.47|447.17|449.31|447.01|449.47|447.17|449.29|446.99|29
1735611950000|2024-12-31 02:25:50|438.27|435.97|438.4|436.1|438.4|436.1|438.24|435.94|15
1735586450000|2024-12-30 19:20:50|449.32|447.02|449.26|446.96|449.33|447.03|449.23|446.93|14
1735611960000|2024-12-31 02:26:00|438.41|436.11|438.49|436.19|438.52|436.22|438.37|436.07|25
1735586460000|2024-12-30 19:21:00|449.24|446.94|449.64|447.34|449.67|447.37|449.24|446.94|28
1735611970000|2024-12-31 02:26:10|438.51|436.21|438.4|436.1|438.51|436.21|438.4|436.1|16
1735586470000|2024-12-30 19:21:10|449.61|447.31|449.67|447.37|449.69|447.39|449.61|447.31|19
1735611980000|2024-12-31 02:26:20|438.37|436.07|438.62|436.32|438.62|436.32|438.37|436.07|17
1735586480000|2024-12-30 19:21:20|449.68|447.38|449.43|447.13|449.83|447.53|449.43|447.13|26
1735611990000|2024-12-31 02:26:30|438.63|436.33|438.65|436.35|438.65|436.35|438.63|436.33|16
1735586490000|2024-12-30 19:21:30|449.44|447.14|449.22|446.92|449.54|447.24|449.2|446.9|30
1735586500000|2024-12-30 19:21:40|449.23|446.93|449.19|446.89|449.35|447.05|449.19|446.89|35
1735612000000|2024-12-31 02:26:40|438.66|436.36|438.76|436.46|438.76|436.46|438.66|436.36|17
1735586510000|2024-12-30 19:21:50|449.17|446.87|449.32|447.02|449.33|447.03|449.09|446.79|31
1735612010000|2024-12-31 02:26:50|438.75|436.45|438.89|436.59|438.89|436.59|438.75|436.45|24
1735653700000|2024-12-31 14:01:40|453.51|451.21|453.5|451.2|453.6|451.3|453.41|451.11|22
1735586520000|2024-12-30 19:22:00|449.3|447|449.28|446.98|449.33|447.03|449.18|446.88|21
1735612020000|2024-12-31 02:27:00|438.96|436.66|439|436.7|439.1|436.8|438.96|436.66|20
1735653710000|2024-12-31 14:01:50|453.51|451.21|453.48|451.18|453.51|451.21|453.29|450.99|24
1735586530000|2024-12-30 19:22:10|449.27|446.97|448.66|446.36|449.28|446.98|448.65|446.35|26
1735612030000|2024-12-31 02:27:10|439.05|436.75|439.12|436.82|439.19|436.89|439.05|436.75|27
1735653720000|2024-12-31 14:02:00|453.46|451.16|453.65|451.35|453.65|451.35|453.45|451.15|20
1735586540000|2024-12-30 19:22:20|448.64|446.34|448.62|446.32|448.65|446.35|448.43|446.13|26
1735612040000|2024-12-31 02:27:20|439.21|436.91|439.13|436.83|439.25|436.95|439.06|436.76|25
1735653730000|2024-12-31 14:02:10|453.67|451.37|453.84|451.54|453.84|451.54|453.67|451.37|18
1735586550000|2024-12-30 19:22:30|448.61|446.31|448.49|446.19|448.63|446.33|448.48|446.18|25
1735612050000|2024-12-31 02:27:30|439.12|436.82|439.25|436.95|439.26|436.96|439.09|436.79|22
1735653740000|2024-12-31 14:02:20|453.85|451.55|453.92|451.62|453.92|451.62|453.82|451.52|15
1735586560000|2024-12-30 19:22:40|448.52|446.22|448.5|446.2|448.6|446.3|448.49|446.19|29
1735612060000|2024-12-31 02:27:40|439.26|436.96|439.35|437.05|439.38|437.08|439.25|436.95|17
1735653750000|2024-12-31 14:02:30|453.93|451.63|454.03|451.73|454.13|451.83|453.93|451.63|20
1735586570000|2024-12-30 19:22:50|448.55|446.25|448.38|446.08|448.55|446.25|448.36|446.06|26
1735612070000|2024-12-31 02:27:50|439.36|437.06|439.34|437.04|439.36|437.06|439.21|436.91|22
1735653760000|2024-12-31 14:02:40|454.02|451.72|453.73|451.43|454.03|451.73|453.65|451.35|18
1735586580000|2024-12-30 19:23:00|448.37|446.07|448.32|446.02|448.38|446.08|448.24|445.94|27
1735612080000|2024-12-31 02:28:00|439.35|437.05|439.37|437.07|439.45|437.15|439.35|437.05|22
1735653770000|2024-12-31 14:02:50|453.75|451.45|453.8|451.5|453.86|451.56|453.75|451.45|17
1735586590000|2024-12-30 19:23:10|448.29|445.99|448.24|445.94|448.36|446.06|448.24|445.94|27
1735612090000|2024-12-31 02:28:10|439.38|437.08|439.29|436.99|439.4|437.1|439.29|436.99|17
1735653780000|2024-12-31 14:03:00|453.78|451.48|454.22|451.92|454.22|451.92|453.76|451.46|26
1735586600000|2024-12-30 19:23:20|448.22|445.92|448.25|445.95|448.31|446.01|448.21|445.91|28
1735612100000|2024-12-31 02:28:20|439.33|437.03|439.29|436.99|439.34|437.04|439.27|436.97|21
1735586610000|2024-12-30 19:23:30|448.24|445.94|448.12|445.82|448.25|445.95|448.07|445.77|22
1735653790000|2024-12-31 14:03:10|454.18|451.88|453.95|451.65|454.18|451.88|453.95|451.65|18
1735612110000|2024-12-31 02:28:30|439.28|436.98|439.32|437.02|439.33|437.03|439.26|436.96|21
1735586620000|2024-12-30 19:23:40|448.13|445.83|448.32|446.02|448.32|446.02|448.13|445.83|24
1735653800000|2024-12-31 14:03:20|454|451.7|453.84|451.54|454|451.7|453.84|451.54|12
1735612120000|2024-12-31 02:28:40|439.33|437.03|439.33|437.03|439.35|437.05|439.29|436.99|16
1735586630000|2024-12-30 19:23:50|448.34|446.04|448.27|445.97|448.35|446.05|448.18|445.88|33
1735653810000|2024-12-31 14:03:30|453.85|451.55|453.66|451.36|453.88|451.58|453.66|451.36|25
1735612130000|2024-12-31 02:28:50|439.35|437.05|439.34|437.04|439.35|437.05|439.31|437.01|16
1735586640000|2024-12-30 19:24:00|448.29|445.99|448.46|446.16|448.6|446.3|448.29|445.99|30
1735653820000|2024-12-31 14:03:40|453.67|451.37|453.43|451.13|453.68|451.38|453.43|451.13|21
1735612140000|2024-12-31 02:29:00|439.32|437.02|439.33|437.03|439.33|437.03|439.26|436.96|14
1735586650000|2024-12-30 19:24:10|448.48|446.18|448.52|446.22|448.58|446.28|448.46|446.16|20
1735653830000|2024-12-31 14:03:50|453.44|451.14|453.6|451.3|453.72|451.42|453.43|451.13|15
1735586660000|2024-12-30 19:24:20|448.53|446.23|448.59|446.29|448.59|446.29|448.45|446.15|22
1735653840000|2024-12-31 14:04:00|453.57|451.27|453.64|451.34|453.74|451.44|453.55|451.25|16
1735612150000|2024-12-31 02:29:10|439.31|437.01|439.31|437.01|439.34|437.04|439.26|436.96|16
1735586670000|2024-12-30 19:24:30|448.65|446.35|448.75|446.45|448.75|446.45|448.62|446.32|20
1735653850000|2024-12-31 14:04:10|453.59|451.29|453.55|451.25|453.74|451.44|453.55|451.25|27
1735612160000|2024-12-31 02:29:20|439.32|437.02|439.41|437.11|439.43|437.13|439.32|437.02|15
1735586680000|2024-12-30 19:24:40|448.76|446.46|448.6|446.3|448.8|446.5|448.53|446.23|19
1735653860000|2024-12-31 14:04:20|453.54|451.24|453.64|451.34|453.68|451.38|453.52|451.22|13
1735612170000|2024-12-31 02:29:30|439.42|437.12|439.48|437.18|439.49|437.19|439.41|437.11|17
1735586690000|2024-12-30 19:24:50|448.59|446.29|448.55|446.25|448.59|446.29|448.5|446.2|24
1735653870000|2024-12-31 14:04:30|453.62|451.32|453.77|451.47|453.77|451.47|453.57|451.27|25
1735612180000|2024-12-31 02:29:40|439.47|437.17|439.51|437.21|439.51|437.21|439.4|437.1|10
1735653880000|2024-12-31 14:04:40|453.76|451.46|453.67|451.37|453.85|451.55|453.65|451.35|15
1735586700000|2024-12-30 19:25:00|448.54|446.24|448.76|446.46|448.82|446.52|448.52|446.22|28
1735612190000|2024-12-31 02:29:50|439.5|437.2|439.54|437.24|439.63|437.33|439.5|437.2|22
1735653890000|2024-12-31 14:04:50|453.69|451.39|453.84|451.54|453.85|451.55|453.69|451.39|13
1735586710000|2024-12-30 19:25:10|448.78|446.48|448.72|446.42|448.8|446.5|448.67|446.37|25
1735586720000|2024-12-30 19:25:20|448.71|446.41|449|446.7|449|446.7|448.71|446.41|14
1735612200000|2024-12-31 02:30:00|439.55|437.25|439.76|437.46|439.76|437.46|439.55|437.25|28
1735653900000|2024-12-31 14:05:00|453.85|451.55|453.78|451.48|453.9|451.6|453.78|451.48|21
1735586730000|2024-12-30 19:25:30|449.05|446.75|449.16|446.86|449.16|446.86|449.05|446.75|20
1735653910000|2024-12-31 14:05:10|453.75|451.45|453.65|451.35|453.75|451.45|453.65|451.35|10
1735612210000|2024-12-31 02:30:10|439.75|437.45|440.06|437.76|440.08|437.78|439.75|437.45|31
1735586740000|2024-12-30 19:25:40|449.15|446.85|448.94|446.64|449.17|446.87|448.94|446.64|30
1735653920000|2024-12-31 14:05:20|453.68|451.38|454.12|451.82|454.12|451.82|453.68|451.38|28
1735612220000|2024-12-31 02:30:20|440.07|437.77|440.02|437.72|440.14|437.84|439.95|437.65|27
1735586750000|2024-12-30 19:25:50|448.89|446.59|448.9|446.6|448.92|446.62|448.78|446.48|25
1735653930000|2024-12-31 14:05:30|454.1|451.8|454.12|451.82|454.12|451.82|453.9|451.6|17
1735612230000|2024-12-31 02:30:30|440.04|437.74|440.04|437.74|440.06|437.76|439.98|437.68|19
1735586760000|2024-12-30 19:26:00|448.84|446.54|449.11|446.81|449.12|446.82|448.83|446.53|25
1735653940000|2024-12-31 14:05:40|454.14|451.84|454.28|451.98|454.28|451.98|454.14|451.84|12
1735612240000|2024-12-31 02:30:40|440.05|437.75|440.08|437.78|440.08|437.78|440.01|437.71|15
1735586770000|2024-12-30 19:26:10|449.1|446.8|449.26|446.96|449.26|446.96|449.04|446.74|30
1735653950000|2024-12-31 14:05:50|454.27|451.97|454.46|452.16|454.52|452.22|454.27|451.97|18
1735612250000|2024-12-31 02:30:50|440.09|437.79|439.97|437.67|440.12|437.82|439.94|437.64|25
1735586780000|2024-12-30 19:26:20|449.28|446.98|449.57|447.27|449.61|447.31|449.28|446.98|24
1735653960000|2024-12-31 14:06:00|454.44|452.14|454.56|452.26|454.62|452.32|454.43|452.13|18
1735612260000|2024-12-31 02:31:00|439.96|437.66|440.04|437.74|440.23|437.93|439.96|437.66|21
1735586790000|2024-12-30 19:26:30|449.52|447.22|449.67|447.37|449.7|447.4|449.52|447.22|22
1735653970000|2024-12-31 14:06:10|454.54|452.24|454.11|451.81|454.57|452.27|454.07|451.77|20
1735612270000|2024-12-31 02:31:10|440.03|437.73|440.22|437.92|440.31|438.01|440.03|437.73|28
1735586800000|2024-12-30 19:26:40|449.64|447.34|449.77|447.47|449.77|447.47|449.64|447.34|23
1735653980000|2024-12-31 14:06:20|454.12|451.82|454|451.7|454.47|452.17|453.95|451.65|26
1735612280000|2024-12-31 02:31:20|440.21|437.91|440.06|437.76|440.21|437.91|440.02|437.72|26
1735586810000|2024-12-30 19:26:50|449.76|447.46|449.59|447.29|449.76|447.46|449.58|447.28|21
1735653990000|2024-12-31 14:06:30|453.99|451.69|454.1|451.8|454.17|451.87|453.99|451.69|25
1735612290000|2024-12-31 02:31:30|440.03|437.73|440.06|437.76|440.09|437.79|440.02|437.72|23
1735586820000|2024-12-30 19:27:00|449.6|447.3|449.83|447.53|449.83|447.53|449.6|447.3|23
1735654000000|2024-12-31 14:06:40|454.11|451.81|453.87|451.57|454.11|451.81|453.82|451.52|21
1735612300000|2024-12-31 02:31:40|440.07|437.77|439.92|437.62|440.09|437.79|439.91|437.61|24
1735586830000|2024-12-30 19:27:10|449.84|447.54|449.87|447.57|449.92|447.62|449.84|447.54|20
1735654010000|2024-12-31 14:06:50|453.91|451.61|453.84|451.54|453.97|451.67|453.79|451.49|24
1735612310000|2024-12-31 02:31:50|439.94|437.64|439.78|437.48|440.02|437.72|439.78|437.48|32
1735586840000|2024-12-30 19:27:20|449.88|447.58|449.74|447.44|449.88|447.58|449.72|447.42|20
1735654020000|2024-12-31 14:07:00|453.83|451.53|454.11|451.81|454.11|451.81|453.83|451.53|23
1735612320000|2024-12-31 02:32:00|439.79|437.49|439.64|437.34|439.81|437.51|439.61|437.31|23
1735586850000|2024-12-30 19:27:30|449.72|447.42|449.88|447.58|449.9|447.6|449.69|447.39|30
1735654030000|2024-12-31 14:07:10|454.1|451.8|454.03|451.73|454.11|451.81|453.9|451.6|22
1735612330000|2024-12-31 02:32:10|439.66|437.36|439.92|437.62|440|437.7|439.65|437.35|26
1735586860000|2024-12-30 19:27:40|449.89|447.59|449.91|447.61|449.98|447.68|449.84|447.54|29
1735654040000|2024-12-31 14:07:20|453.97|451.67|453.76|451.46|454.05|451.75|453.71|451.41|25
1735612340000|2024-12-31 02:32:20|439.91|437.61|439.72|437.42|439.91|437.61|439.72|437.42|20
1735586870000|2024-12-30 19:27:50|449.86|447.56|449.96|447.66|449.98|447.68|449.86|447.56|18
1735654050000|2024-12-31 14:07:30|453.75|451.45|453.58|451.28|453.75|451.45|453.55|451.25|22
1735612350000|2024-12-31 02:32:30|439.74|437.44|439.62|437.32|439.75|437.45|439.61|437.31|22
1735586880000|2024-12-30 19:28:00|449.97|447.67|450.04|447.74|450.04|447.74|449.96|447.66|19
1735654060000|2024-12-31 14:07:40|453.61|451.31|453.48|451.18|453.62|451.32|453.48|451.18|13
1735612360000|2024-12-31 02:32:40|439.61|437.31|439.57|437.27|439.62|437.32|439.54|437.24|21
1735586890000|2024-12-30 19:28:10|450.03|447.73|450.05|447.75|450.06|447.76|450.01|447.71|27
1735654070000|2024-12-31 14:07:50|453.47|451.17|453.47|451.17|453.49|451.19|453.35|451.05|16
1735612370000|2024-12-31 02:32:50|439.56|437.26|439.66|437.36|439.66|437.36|439.43|437.13|23
1735586900000|2024-12-30 19:28:20|450.06|447.76|449.96|447.66|450.09|447.79|449.94|447.64|28
1735654080000|2024-12-31 14:08:00|453.5|451.2|453.55|451.25|453.66|451.36|453.5|451.2|23
1735612380000|2024-12-31 02:33:00|439.68|437.38|439.84|437.54|439.94|437.64|439.68|437.38|23
1735586910000|2024-12-30 19:28:30|449.94|447.64|449.93|447.63|449.97|447.67|449.9|447.6|24
1735654090000|2024-12-31 14:08:10|453.56|451.26|453.75|451.45|453.75|451.45|453.56|451.26|15
1735612390000|2024-12-31 02:33:10|439.83|437.53|439.86|437.56|439.86|437.56|439.74|437.44|27
1735586920000|2024-12-30 19:28:40|449.92|447.62|449.71|447.41|449.93|447.63|449.71|447.41|23
1735654100000|2024-12-31 14:08:20|453.74|451.44|453.88|451.58|453.88|451.58|453.74|451.44|17
1735586930000|2024-12-30 19:28:50|449.69|447.39|449.67|447.37|449.71|447.41|449.61|447.31|25
1735654110000|2024-12-31 14:08:30|453.87|451.57|454.1|451.8|454.1|451.8|453.85|451.55|21
1735612400000|2024-12-31 02:33:20|439.85|437.55|439.98|437.68|440.07|437.77|439.84|437.54|25
1735586940000|2024-12-30 19:29:00|449.66|447.36|449.6|447.3|449.68|447.38|449.47|447.17|25
1735654120000|2024-12-31 14:08:40|454.09|451.79|454.01|451.71|454.1|451.8|454|451.7|7
1735612410000|2024-12-31 02:33:30|440|437.7|440.16|437.86|440.16|437.86|439.98|437.68|16
1735586950000|2024-12-30 19:29:10|449.61|447.31|449.5|447.2|449.62|447.32|449.41|447.11|22
1735586960000|2024-12-30 19:29:20|449.49|447.19|449.53|447.23|449.53|447.23|449.46|447.16|23
1735586970000|2024-12-30 19:29:30|449.51|447.21|449.45|447.15|449.52|447.22|449.42|447.12|21
1735654130000|2024-12-31 14:08:50|454|451.7|453.81|451.51|454|451.7|453.66|451.36|23
1735586980000|2024-12-30 19:29:40|449.44|447.14|449.56|447.26|449.59|447.29|449.44|447.14|22
1735612430000|2024-12-31 02:33:50|440.19|437.89|440.25|437.95|440.28|437.98|440.16|437.86|13
1735654140000|2024-12-31 14:09:00|453.82|451.52|453.9|451.6|453.91|451.61|453.82|451.52|16
1735586990000|2024-12-30 19:29:50|449.58|447.28|449.41|447.11|449.58|447.28|449.37|447.07|25
1735612440000|2024-12-31 02:34:00|440.24|437.94|440.23|437.93|440.31|438.01|440.19|437.89|29
1735654150000|2024-12-31 14:09:10|453.89|451.59|453.94|451.64|453.95|451.65|453.81|451.51|20
1735587000000|2024-12-30 19:30:00|449.44|447.14|449.38|447.08|449.49|447.19|449.36|447.06|24
1735612450000|2024-12-31 02:34:10|440.22|437.92|440.16|437.86|440.24|437.94|440.16|437.86|10
1735654160000|2024-12-31 14:09:20|453.95|451.65|454.08|451.78|454.13|451.83|453.95|451.65|25
1735587010000|2024-12-30 19:30:10|449.39|447.09|449.4|447.1|449.6|447.3|449.39|447.09|25
1735612460000|2024-12-31 02:34:20|440.18|437.88|440.18|437.88|440.18|437.88|440.18|437.88|1
1735654170000|2024-12-31 14:09:30|454.07|451.77|453.85|451.55|454.11|451.81|453.85|451.55|22
1735587020000|2024-12-30 19:30:20|449.42|447.12|449.48|447.18|449.64|447.34|449.42|447.12|29
1735612470000|2024-12-31 02:34:30|440.21|437.91|440.22|437.92|440.23|437.93|440.21|437.91|4
1735654180000|2024-12-31 14:09:40|453.86|451.56|453.74|451.44|453.92|451.62|453.73|451.43|16
1735587030000|2024-12-30 19:30:30|449.49|447.19|449.38|447.08|449.49|447.19|449.32|447.02|26
1735612480000|2024-12-31 02:34:40|440.21|437.91|440.16|437.86|440.21|437.91|440.16|437.86|6
1735654190000|2024-12-31 14:09:50|453.78|451.48|453.79|451.49|453.79|451.49|453.74|451.44|15
1735587040000|2024-12-30 19:30:40|449.35|447.05|449.6|447.3|449.6|447.3|449.34|447.04|24
1735612490000|2024-12-31 02:34:50|440.17|437.87|440.16|437.86|440.17|437.87|440.16|437.86|4
1735587050000|2024-12-30 19:30:50|449.61|447.31|449.7|447.4|449.74|447.44|449.61|447.31|24
1735654200000|2024-12-31 14:10:00|453.8|451.5|453.43|451.13|453.8|451.5|453.43|451.13|18
1735612550000|2024-12-31 02:35:50|439.9|437.6|439.67|437.37|439.9|437.6|439.65|437.35|6
1735587060000|2024-12-30 19:31:00|449.74|447.44|449.89|447.59|449.92|447.62|449.71|447.41|30
1735654210000|2024-12-31 14:10:10|453.42|451.12|453.44|451.14|453.44|451.14|453.18|450.88|20
1735612560000|2024-12-31 02:36:00|439.71|437.41|439.75|437.45|439.82|437.52|439.69|437.39|23
1735587070000|2024-12-30 19:31:10|449.84|447.54|449.73|447.43|449.9|447.6|449.73|447.43|28
1735654220000|2024-12-31 14:10:20|453.38|451.08|453.33|451.03|453.43|451.13|453.3|451|18
1735612570000|2024-12-31 02:36:10|439.74|437.44|439.79|437.49|439.83|437.53|439.7|437.4|18
1735587080000|2024-12-30 19:31:20|449.75|447.45|449.69|447.39|449.79|447.49|449.68|447.38|30
1735654230000|2024-12-31 14:10:30|453.32|451.02|454.03|451.73|454.03|451.73|453.29|450.99|23
1735612580000|2024-12-31 02:36:20|439.83|437.53|440.08|437.78|440.09|437.79|439.79|437.49|25
1735587090000|2024-12-30 19:31:30|449.71|447.41|449.83|447.53|449.84|447.54|449.61|447.31|27
1735654240000|2024-12-31 14:10:40|454|451.7|454.07|451.77|454.07|451.77|453.97|451.67|15
1735612590000|2024-12-31 02:36:30|440.07|437.77|439.86|437.56|440.07|437.77|439.85|437.55|22
1735587100000|2024-12-30 19:31:40|449.82|447.52|449.69|447.39|449.82|447.52|449.6|447.3|26
1735654250000|2024-12-31 14:10:50|454.1|451.8|453.94|451.64|454.1|451.8|453.89|451.59|15
1735612600000|2024-12-31 02:36:40|439.87|437.57|439.78|437.48|439.9|437.6|439.75|437.45|23
1735587110000|2024-12-30 19:31:50|449.7|447.4|449.7|447.4|449.84|447.54|449.69|447.39|27
1735654260000|2024-12-31 14:11:00|453.93|451.63|453.95|451.65|454.12|451.82|453.88|451.58|21
1735612610000|2024-12-31 02:36:50|439.79|437.49|439.85|437.55|439.87|437.57|439.78|437.48|22
1735587120000|2024-12-30 19:32:00|449.73|447.43|449.76|447.46|449.8|447.5|449.73|447.43|25
1735654270000|2024-12-31 14:11:10|453.93|451.63|454.04|451.74|454.09|451.79|453.88|451.58|27
1735612620000|2024-12-31 02:37:00|439.88|437.58|439.85|437.55|439.89|437.59|439.8|437.5|18
1735587130000|2024-12-30 19:32:10|449.73|447.43|449.67|447.37|449.73|447.43|449.63|447.33|31
1735654280000|2024-12-31 14:11:20|453.93|451.63|453.82|451.52|453.93|451.63|453.78|451.48|15
1735612630000|2024-12-31 02:37:10|439.86|437.56|439.79|437.49|439.91|437.61|439.71|437.41|22
1735587140000|2024-12-30 19:32:20|449.66|447.36|449.66|447.36|449.7|447.4|449.62|447.32|26
1735654290000|2024-12-31 14:11:30|453.83|451.53|453.8|451.5|454.03|451.73|453.79|451.49|19
1735612640000|2024-12-31 02:37:20|439.78|437.48|439.86|437.56|440.03|437.73|439.76|437.46|29
1735587150000|2024-12-30 19:32:30|449.65|447.35|449.65|447.35|449.78|447.48|449.64|447.34|28
1735654300000|2024-12-31 14:11:40|453.84|451.54|453.76|451.46|453.99|451.69|453.72|451.42|22
1735612650000|2024-12-31 02:37:30|439.82|437.52|439.67|437.37|439.82|437.52|439.64|437.34|26
1735587160000|2024-12-30 19:32:40|449.68|447.38|449.64|447.34|449.68|447.38|449.58|447.28|22
1735654310000|2024-12-31 14:11:50|453.75|451.45|453.54|451.24|453.75|451.45|453.51|451.21|9
1735612660000|2024-12-31 02:37:40|439.68|437.38|439.76|437.46|439.8|437.5|439.67|437.37|21
1735587170000|2024-12-30 19:32:50|449.62|447.32|449.5|447.2|449.64|447.34|449.5|447.2|23
1735654320000|2024-12-31 14:12:00|453.59|451.29|453.87|451.57|453.88|451.58|453.59|451.29|19
1735612670000|2024-12-31 02:37:50|439.77|437.47|439.67|437.37|439.81|437.51|439.67|437.37|19
1735587180000|2024-12-30 19:33:00|449.46|447.16|449.7|447.4|449.74|447.44|449.39|447.09|28
1735654330000|2024-12-31 14:12:10|453.9|451.6|454|451.7|454.02|451.72|453.88|451.58|20
1735612680000|2024-12-31 02:38:00|439.68|437.38|439.55|437.25|439.68|437.38|439.54|437.24|20
1735587190000|2024-12-30 19:33:10|449.72|447.42|449.55|447.25|449.72|447.42|449.53|447.23|20
1735654340000|2024-12-31 14:12:20|454.02|451.72|454.15|451.85|454.17|451.87|454.02|451.72|17
1735612690000|2024-12-31 02:38:10|439.58|437.28|439.53|437.23|439.58|437.28|439.49|437.19|23
1735587200000|2024-12-30 19:33:20|449.58|447.28|449.54|447.24|449.58|447.28|449.52|447.22|18
1735654350000|2024-12-31 14:12:30|454.12|451.82|454.06|451.76|454.19|451.89|454.01|451.71|21
1735612700000|2024-12-31 02:38:20|439.54|437.24|439.4|437.1|439.61|437.31|439.34|437.04|23
1735587210000|2024-12-30 19:33:30|449.57|447.27|449.57|447.27|449.58|447.28|449.5|447.2|30
1735654360000|2024-12-31 14:12:40|454.05|451.75|454.03|451.73|454.08|451.78|453.98|451.68|15
1735612710000|2024-12-31 02:38:30|439.47|437.17|439.59|437.29|439.6|437.3|439.46|437.16|21
1735587220000|2024-12-30 19:33:40|449.56|447.26|449.54|447.24|449.57|447.27|449.35|447.05|34
1735654370000|2024-12-31 14:12:50|454.02|451.72|454.01|451.71|454.05|451.75|453.97|451.67|18
1735612720000|2024-12-31 02:38:40|439.6|437.3|439.6|437.3|439.63|437.33|439.58|437.28|21
1735587230000|2024-12-30 19:33:50|449.52|447.22|449.52|447.22|449.57|447.27|449.49|447.19|28
1735654380000|2024-12-31 14:13:00|453.99|451.69|454.18|451.88|454.26|451.96|453.99|451.69|29
1735612730000|2024-12-31 02:38:50|439.61|437.31|439.63|437.33|439.66|437.36|439.59|437.29|19
1735587240000|2024-12-30 19:34:00|449.51|447.21|449.56|447.26|449.59|447.29|449.49|447.19|23
1735654390000|2024-12-31 14:13:10|454.19|451.89|454.09|451.79|454.24|451.94|454.07|451.77|18
1735612740000|2024-12-31 02:39:00|439.64|437.34|439.59|437.29|439.65|437.35|439.57|437.27|19
1735587250000|2024-12-30 19:34:10|449.57|447.27|449.57|447.27|449.67|447.37|449.52|447.22|27
1735654400000|2024-12-31 14:13:20|454.14|451.84|454.13|451.83|454.14|451.84|454.09|451.79|17
1735612750000|2024-12-31 02:39:10|439.58|437.28|439.63|437.33|439.68|437.38|439.58|437.28|20
1735587260000|2024-12-30 19:34:20|449.63|447.33|449.65|447.35|449.68|447.38|449.62|447.32|30
1735654410000|2024-12-31 14:13:30|454.11|451.81|454.12|451.82|454.16|451.86|454.09|451.79|14
1735612760000|2024-12-31 02:39:20|439.56|437.26|439.6|437.3|439.68|437.38|439.52|437.22|24
1735587270000|2024-12-30 19:34:30|449.66|447.36|449.75|447.45|449.78|447.48|449.64|447.34|23
1735654420000|2024-12-31 14:13:40|454.09|451.79|454.12|451.82|454.15|451.85|454.09|451.79|7
1735612770000|2024-12-31 02:39:30|439.57|437.27|439.66|437.36|439.68|437.38|439.57|437.27|15
1735587280000|2024-12-30 19:34:40|449.74|447.44|449.66|447.36|449.74|447.44|449.59|447.29|25
1735654430000|2024-12-31 14:13:50|454.13|451.83|454.21|451.91|454.32|452.02|454.13|451.83|26
1735612780000|2024-12-31 02:39:40|439.65|437.35|439.71|437.41|439.72|437.42|439.65|437.35|12
1735587290000|2024-12-30 19:34:50|449.65|447.35|449.68|447.38|449.7|447.4|449.6|447.3|29
1735654440000|2024-12-31 14:14:00|454.17|451.87|454.22|451.92|454.23|451.93|454.16|451.86|11
1735612790000|2024-12-31 02:39:50|439.73|437.43|439.7|437.4|439.73|437.43|439.66|437.36|10
1735654450000|2024-12-31 14:14:10|454.24|451.94|454.24|451.94|454.32|452.02|454.24|451.94|10
1735587300000|2024-12-30 19:35:00|449.67|447.37|449.84|447.54|449.9|447.6|449.66|447.36|27
1735612800000|2024-12-31 02:40:00|439.71|437.41|439.76|437.46|439.79|437.49|439.68|437.38|17
1735654460000|2024-12-31 14:14:20|454.23|451.93|454.44|452.14|454.46|452.16|454.2|451.9|11
1735587310000|2024-12-30 19:35:10|449.88|447.58|449.99|447.69|450.02|447.72|449.88|447.58|29
1735612810000|2024-12-31 02:40:10|439.74|437.44|439.5|437.2|439.74|437.44|439.5|437.2|21
1735654470000|2024-12-31 14:14:30|454.45|452.15|454.45|452.15|454.46|452.16|454.42|452.12|10
1735587320000|2024-12-30 19:35:20|449.96|447.66|449.92|447.62|449.98|447.68|449.87|447.57|27
1735612820000|2024-12-31 02:40:20|439.47|437.17|439.44|437.14|439.48|437.18|439.43|437.13|19
1735654480000|2024-12-31 14:14:40|454.48|452.18|454.46|452.16|454.48|452.18|454.46|452.16|3
1735587330000|2024-12-30 19:35:30|449.91|447.61|449.74|447.44|449.91|447.61|449.65|447.35|30
1735612830000|2024-12-31 02:40:30|439.42|437.12|439.38|437.08|439.42|437.12|439.32|437.02|15
1735654490000|2024-12-31 14:14:50|454.45|452.15|454.48|452.18|454.48|452.18|454.45|452.15|5
1735587340000|2024-12-30 19:35:40|449.75|447.45|449.95|447.65|450.05|447.75|449.73|447.43|30
1735612840000|2024-12-31 02:40:40|439.39|437.09|439.47|437.17|439.49|437.19|439.39|437.09|18
1735587350000|2024-12-30 19:35:50|449.91|447.61|449.92|447.62|449.95|447.65|449.86|447.56|24
1735654500000|2024-12-31 14:15:00|454.56|452.26|454.42|452.12|454.59|452.29|454.39|452.09|17
1735612850000|2024-12-31 02:40:50|439.48|437.18|439.47|437.17|439.51|437.21|439.47|437.17|15
1735587360000|2024-12-30 19:36:00|449.91|447.61|449.72|447.42|449.91|447.61|449.7|447.4|32
1735654510000|2024-12-31 14:15:10|454.44|452.14|454.6|452.3|454.61|452.31|454.42|452.12|19
1735612860000|2024-12-31 02:41:00|439.49|437.19|439.81|437.51|439.81|437.51|439.49|437.19|28
1735587370000|2024-12-30 19:36:10|449.73|447.43|449.87|447.57|449.89|447.59|449.71|447.41|18
1735654520000|2024-12-31 14:15:20|454.59|452.29|454.44|452.14|454.59|452.29|454.42|452.12|13
1735612870000|2024-12-31 02:41:10|439.8|437.5|439.69|437.39|439.82|437.52|439.69|437.39|18
1735587380000|2024-12-30 19:36:20|449.86|447.56|449.95|447.65|450.04|447.74|449.82|447.52|24
1735654530000|2024-12-31 14:15:30|454.43|452.13|454.44|452.14|454.45|452.15|454.39|452.09|18
1735612880000|2024-12-31 02:41:20|439.68|437.38|439.63|437.33|439.68|437.38|439.56|437.26|24
1735587390000|2024-12-30 19:36:30|449.96|447.66|450.1|447.8|450.1|447.8|449.88|447.58|26
1735612890000|2024-12-31 02:41:30|439.64|437.34|439.6|437.3|439.64|437.34|439.57|437.27|12
1735587400000|2024-12-30 19:36:40|450.07|447.77|450.06|447.76|450.11|447.81|450|447.7|25
1735612900000|2024-12-31 02:41:40|439.59|437.29|439.63|437.33|439.63|437.33|439.52|437.22|14
1735587410000|2024-12-30 19:36:50|450.05|447.75|450.07|447.77|450.1|447.8|450.05|447.75|20
1735612910000|2024-12-31 02:41:50|439.65|437.35|439.6|437.3|439.67|437.37|439.56|437.26|16
1735587420000|2024-12-30 19:37:00|450.06|447.76|449.76|447.46|450.06|447.76|449.7|447.4|28
1735612920000|2024-12-31 02:42:00|439.62|437.32|439.59|437.29|439.63|437.33|439.55|437.25|15
1735587430000|2024-12-30 19:37:10|449.75|447.45|449.92|447.62|449.93|447.63|449.72|447.42|29
1735612930000|2024-12-31 02:42:10|439.62|437.32|439.71|437.41|439.71|437.41|439.58|437.28|18
1735587440000|2024-12-30 19:37:20|449.91|447.61|449.92|447.62|450.05|447.75|449.85|447.55|29
1735612940000|2024-12-31 02:42:20|439.7|437.4|439.55|437.25|439.79|437.49|439.52|437.22|21
1735587450000|2024-12-30 19:37:30|449.9|447.6|450.06|447.76|450.13|447.83|449.89|447.59|24
1735612950000|2024-12-31 02:42:30|439.59|437.29|439.61|437.31|439.61|437.31|439.55|437.25|16
1735587460000|2024-12-30 19:37:40|450.05|447.75|449.97|447.67|450.09|447.79|449.97|447.67|27
1735654540000|2024-12-31 14:15:40|454.52|452.22|454.42|452.12|454.53|452.23|454.36|452.06|12
1735587470000|2024-12-30 19:37:50|449.99|447.69|450.04|447.74|450.05|447.75|449.96|447.66|16
1735612960000|2024-12-31 02:42:40|439.6|437.3|439.46|437.16|439.6|437.3|439.41|437.11|24
1735654550000|2024-12-31 14:15:50|454.39|452.09|454.32|452.02|454.42|452.12|454.32|452.02|15
1735587480000|2024-12-30 19:38:00|450.03|447.73|450.12|447.82|450.13|447.83|449.92|447.62|17
1735612970000|2024-12-31 02:42:50|439.45|437.15|439.32|437.02|439.45|437.15|439.23|436.93|24
1735654560000|2024-12-31 14:16:00|454.33|452.03|454.16|451.86|454.37|452.07|454.14|451.84|12
1735587490000|2024-12-30 19:38:10|450.1|447.8|450.17|447.87|450.2|447.9|450.1|447.8|29
1735612980000|2024-12-31 02:43:00|439.33|437.03|439.42|437.12|439.42|437.12|439.32|437.02|17
1735654570000|2024-12-31 14:16:10|454.17|451.87|454.28|451.98|454.36|452.06|454.17|451.87|22
1735587500000|2024-12-30 19:38:20|450.16|447.86|450.01|447.71|450.17|447.87|450|447.7|23
1735612990000|2024-12-31 02:43:10|439.48|437.18|439.54|437.24|439.57|437.27|439.48|437.18|19
1735654580000|2024-12-31 14:16:20|454.29|451.99|454.26|451.96|454.36|452.06|454.24|451.94|16
1735587510000|2024-12-30 19:38:30|450.03|447.73|450|447.7|450.1|447.8|449.91|447.61|25
1735613000000|2024-12-31 02:43:20|439.56|437.26|439.66|437.36|439.68|437.38|439.54|437.24|18
1735654590000|2024-12-31 14:16:30|454.28|451.98|454.44|452.14|454.45|452.15|454.27|451.97|18
1735587520000|2024-12-30 19:38:40|450.02|447.72|450.15|447.85|450.15|447.85|450.01|447.71|30
1735613010000|2024-12-31 02:43:30|439.64|437.34|439.72|437.42|439.72|437.42|439.62|437.32|18
1735654600000|2024-12-31 14:16:40|454.45|452.15|454.59|452.29|454.77|452.47|454.45|452.15|18
1735587530000|2024-12-30 19:38:50|450.14|447.84|450.09|447.79|450.14|447.84|450.08|447.78|25
1735613020000|2024-12-31 02:43:40|439.71|437.41|439.76|437.46|439.76|437.46|439.69|437.39|19
1735654610000|2024-12-31 14:16:50|454.57|452.27|454.3|452|454.57|452.27|454.28|451.98|17
1735587540000|2024-12-30 19:39:00|450.07|447.77|450.08|447.78|450.1|447.8|449.96|447.66|26
1735654620000|2024-12-31 14:17:00|454.31|452.01|453.94|451.64|454.31|452.01|453.94|451.64|21
1735613030000|2024-12-31 02:43:50|439.75|437.45|439.81|437.51|439.89|437.59|439.75|437.45|24
1735587550000|2024-12-30 19:39:10|450.12|447.82|450.08|447.78|450.12|447.82|450|447.7|27
1735654630000|2024-12-31 14:17:10|453.93|451.63|453.55|451.25|453.93|451.63|453.54|451.24|22
1735613040000|2024-12-31 02:44:00|439.74|437.44|439.84|437.54|439.84|437.54|439.74|437.44|15
1735587560000|2024-12-30 19:39:20|450.05|447.75|450.07|447.77|450.15|447.85|450.05|447.75|27
1735654640000|2024-12-31 14:17:20|453.56|451.26|453.52|451.22|453.62|451.32|453.51|451.21|25
1735613050000|2024-12-31 02:44:10|439.83|437.53|439.76|437.46|439.83|437.53|439.75|437.45|16
1735587570000|2024-12-30 19:39:30|450.08|447.78|450.11|447.81|450.11|447.81|450|447.7|24
1735654650000|2024-12-31 14:17:30|453.54|451.24|453.57|451.27|453.72|451.42|453.54|451.24|21
1735613060000|2024-12-31 02:44:20|439.77|437.47|439.65|437.35|439.77|437.47|439.6|437.3|20
1735587580000|2024-12-30 19:39:40|450.1|447.8|450.06|447.76|450.12|447.82|450.05|447.75|20
1735654660000|2024-12-31 14:17:40|453.58|451.28|453.62|451.32|453.73|451.43|453.58|451.28|23
1735613070000|2024-12-31 02:44:30|439.63|437.33|439.58|437.28|439.68|437.38|439.58|437.28|13
1735587590000|2024-12-30 19:39:50|450.07|447.77|450.15|447.85|450.15|447.85|450.04|447.74|22
1735654670000|2024-12-31 14:17:50|453.61|451.31|453.66|451.36|453.7|451.4|453.59|451.29|21
1735613080000|2024-12-31 02:44:40|439.56|437.26|439.5|437.2|439.6|437.3|439.46|437.16|17
1735587600000|2024-12-30 19:40:00|450.12|447.82|450.06|447.76|450.13|447.83|450.05|447.75|19
1735654680000|2024-12-31 14:18:00|453.68|451.38|454.19|451.89|454.19|451.89|453.67|451.37|29
1735613090000|2024-12-31 02:44:50|439.47|437.17|439.55|437.25|439.57|437.27|439.47|437.17|19
1735587610000|2024-12-30 19:40:10|450.05|447.75|450.01|447.71|450.07|447.77|449.92|447.62|27
1735654690000|2024-12-31 14:18:10|454.15|451.85|454.22|451.92|454.23|451.93|454.15|451.85|16
1735613100000|2024-12-31 02:45:00|439.56|437.26|439.45|437.15|439.57|437.27|439.4|437.1|20
1735587620000|2024-12-30 19:40:20|450.05|447.75|449.95|447.65|450.16|447.86|449.91|447.61|27
1735654700000|2024-12-31 14:18:20|454.23|451.93|454.07|451.77|454.34|452.04|454.07|451.77|23
1735613110000|2024-12-31 02:45:10|439.47|437.17|439.43|437.13|439.47|437.17|439.37|437.07|17
1735587630000|2024-12-30 19:40:30|449.96|447.66|450.07|447.77|450.12|447.82|449.96|447.66|23
1735654710000|2024-12-31 14:18:30|454.05|451.75|454.07|451.77|454.07|451.77|453.94|451.64|19
1735613120000|2024-12-31 02:45:20|439.42|437.12|439.41|437.11|439.47|437.17|439.4|437.1|12
1735587640000|2024-12-30 19:40:40|450.15|447.85|450.04|447.74|450.18|447.88|450.04|447.74|23
1735654720000|2024-12-31 14:18:40|454.09|451.79|454.12|451.82|454.19|451.89|454.05|451.75|13
1735613130000|2024-12-31 02:45:30|439.42|437.12|439.4|437.1|439.46|437.16|439.36|437.06|21
1735587650000|2024-12-30 19:40:50|450.05|447.75|449.99|447.69|450.13|447.83|449.99|447.69|25
1735654730000|2024-12-31 14:18:50|454.1|451.8|453.92|451.62|454.1|451.8|453.87|451.57|19
1735613140000|2024-12-31 02:45:40|439.39|437.09|439.48|437.18|439.48|437.18|439.36|437.06|14
1735587660000|2024-12-30 19:41:00|450.02|447.72|449.84|447.54|450.03|447.73|449.81|447.51|26
1735654740000|2024-12-31 14:19:00|453.93|451.63|453.75|451.45|453.93|451.63|453.75|451.45|19
1735613150000|2024-12-31 02:45:50|439.47|437.17|439.43|437.13|439.47|437.17|439.41|437.11|11
1735587670000|2024-12-30 19:41:10|449.85|447.55|450|447.7|450|447.7|449.83|447.53|22
1735654750000|2024-12-31 14:19:10|453.74|451.44|453.89|451.59|453.89|451.59|453.68|451.38|15
1735613160000|2024-12-31 02:46:00|439.4|437.1|439.5|437.2|439.5|437.2|439.36|437.06|18
1735587680000|2024-12-30 19:41:20|449.99|447.69|449.92|447.62|449.99|447.69|449.92|447.62|18
1735654760000|2024-12-31 14:19:20|453.86|451.56|454.03|451.73|454.04|451.74|453.86|451.56|20
1735613170000|2024-12-31 02:46:10|439.46|437.16|439.47|437.17|439.49|437.19|439.41|437.11|22
1735587690000|2024-12-30 19:41:30|449.93|447.63|449.97|447.67|449.99|447.69|449.91|447.61|21
1735654770000|2024-12-31 14:19:30|454.02|451.72|453.99|451.69|454.02|451.72|453.98|451.68|6
1735613180000|2024-12-31 02:46:20|439.48|437.18|439.46|437.16|439.48|437.18|439.39|437.09|11
1735587700000|2024-12-30 19:41:40|449.98|447.68|450.06|447.76|450.11|447.81|449.98|447.68|24
1735654780000|2024-12-31 14:19:40|454.02|451.72|454.11|451.81|454.25|451.95|454.02|451.72|22
1735613190000|2024-12-31 02:46:30|439.45|437.15|439.47|437.17|439.5|437.2|439.45|437.15|9
1735587710000|2024-12-30 19:41:50|450.05|447.75|449.99|447.69|450.09|447.79|449.97|447.67|29
1735654790000|2024-12-31 14:19:50|454.08|451.78|454.07|451.77|454.18|451.88|454|451.7|18
1735613200000|2024-12-31 02:46:40|439.48|437.18|439.89|437.59|439.89|437.59|439.47|437.17|20
1735587720000|2024-12-30 19:42:00|449.95|447.65|450|447.7|450.01|447.71|449.91|447.61|21
1735613210000|2024-12-31 02:46:50|439.88|437.58|439.93|437.63|439.97|437.67|439.84|437.54|23
1735654800000|2024-12-31 14:20:00|454.06|451.76|454.08|451.78|454.08|451.78|453.98|451.68|12
1735587730000|2024-12-30 19:42:10|449.99|447.69|449.92|447.62|450.01|447.71|449.92|447.62|24
1735613220000|2024-12-31 02:47:00|439.94|437.64|440.1|437.8|440.1|437.8|439.93|437.63|18
1735654810000|2024-12-31 14:20:10|454.05|451.75|454.07|451.77|454.1|451.8|453.98|451.68|16
1735587740000|2024-12-30 19:42:20|449.94|447.64|450.05|447.75|450.08|447.78|449.87|447.57|20
1735654820000|2024-12-31 14:20:20|454.08|451.78|453.99|451.69|454.08|451.78|453.99|451.69|7
1735587750000|2024-12-30 19:42:30|450.01|447.71|449.93|447.63|450.04|447.74|449.91|447.61|26
1735613230000|2024-12-31 02:47:10|440.07|437.77|440.03|437.73|440.07|437.77|439.95|437.65|25
1735654830000|2024-12-31 14:20:30|454.03|451.73|454.11|451.81|454.14|451.84|454|451.7|15
1735587760000|2024-12-30 19:42:40|449.94|447.64|449.96|447.66|449.96|447.66|449.94|447.64|14
1735613240000|2024-12-31 02:47:20|440.01|437.71|440.04|437.74|440.22|437.92|439.97|437.67|23
1735654840000|2024-12-31 14:20:40|454.12|451.82|454.2|451.9|454.22|451.92|454.08|451.78|20
1735587770000|2024-12-30 19:42:50|449.95|447.65|449.91|447.61|449.97|447.67|449.91|447.61|19
1735613250000|2024-12-31 02:47:30|440.03|437.73|439.96|437.66|440.03|437.73|439.92|437.62|24
1735654850000|2024-12-31 14:20:50|454.17|451.87|454.29|451.99|454.39|452.09|454.17|451.87|21
1735587780000|2024-12-30 19:43:00|449.94|447.64|449.97|447.67|449.99|447.69|449.91|447.61|24
1735613260000|2024-12-31 02:47:40|439.95|437.65|440|437.7|440.01|437.71|439.88|437.58|14
1735654860000|2024-12-31 14:21:00|454.32|452.02|454.5|452.2|454.51|452.21|454.31|452.01|19
1735587790000|2024-12-30 19:43:10|449.99|447.69|450.09|447.79|450.09|447.79|449.99|447.69|16
1735613270000|2024-12-31 02:47:50|440.01|437.71|439.96|437.66|440.08|437.78|439.96|437.66|16
1735654870000|2024-12-31 14:21:10|454.47|452.17|454.62|452.32|454.63|452.33|454.44|452.14|25
1735587800000|2024-12-30 19:43:20|450.08|447.78|449.8|447.5|450.08|447.78|449.79|447.49|32
1735613280000|2024-12-31 02:48:00|439.93|437.63|440.08|437.78|440.08|437.78|439.93|437.63|20
1735654880000|2024-12-31 14:21:20|454.61|452.31|454.16|451.86|454.62|452.32|454.13|451.83|26
1735587810000|2024-12-30 19:43:30|449.79|447.49|449.84|447.54|449.86|447.56|449.76|447.46|15
1735613290000|2024-12-31 02:48:10|440.06|437.76|440.06|437.76|440.07|437.77|439.98|437.68|23
1735654890000|2024-12-31 14:21:30|454.19|451.89|454.31|452.01|454.33|452.03|454.16|451.86|19
1735587820000|2024-12-30 19:43:40|449.85|447.55|449.82|447.52|449.85|447.55|449.81|447.51|21
1735613300000|2024-12-31 02:48:20|440.03|437.73|439.98|437.68|440.06|437.76|439.98|437.68|12
1735654900000|2024-12-31 14:21:40|454.34|452.04|454.31|452.01|454.37|452.07|454.31|452.01|15
1735587830000|2024-12-30 19:43:50|449.83|447.53|449.68|447.38|449.83|447.53|449.66|447.36|24
1735613310000|2024-12-31 02:48:30|439.99|437.69|439.89|437.59|440.03|437.73|439.88|437.58|11
1735654910000|2024-12-31 14:21:50|454.3|452|454.13|451.83|454.33|452.03|454.13|451.83|18
1735587840000|2024-12-30 19:44:00|449.67|447.37|449.55|447.25|449.67|447.37|449.45|447.15|21
1735613320000|2024-12-31 02:48:40|439.88|437.58|439.82|437.52|439.88|437.58|439.81|437.51|10
1735654920000|2024-12-31 14:22:00|454.14|451.84|454.15|451.85|454.17|451.87|454.03|451.73|20
1735587850000|2024-12-30 19:44:10|449.54|447.24|449.58|447.28|449.63|447.33|449.54|447.24|14
1735613330000|2024-12-31 02:48:50|439.8|437.5|439.83|437.53|439.84|437.54|439.77|437.47|19
1735654930000|2024-12-31 14:22:10|454.11|451.81|454.2|451.9|454.2|451.9|454.01|451.71|17
1735587860000|2024-12-30 19:44:20|449.57|447.27|449.53|447.23|449.6|447.3|449.52|447.22|18
1735613340000|2024-12-31 02:49:00|439.84|437.54|439.86|437.56|439.89|437.59|439.84|437.54|9
1735654940000|2024-12-31 14:22:20|454.22|451.92|454.19|451.89|454.33|452.03|454.15|451.85|19
1735587870000|2024-12-30 19:44:30|449.5|447.2|449.71|447.41|449.71|447.41|449.49|447.19|26
1735613350000|2024-12-31 02:49:10|439.87|437.57|439.82|437.52|439.87|437.57|439.7|437.4|17
1735654950000|2024-12-31 14:22:30|454.2|451.9|453.63|451.33|454.22|451.92|453.58|451.28|27
1735587880000|2024-12-30 19:44:40|449.73|447.43|449.74|447.44|449.76|447.46|449.66|447.36|27
1735613360000|2024-12-31 02:49:20|439.89|437.59|439.92|437.62|439.92|437.62|439.87|437.57|18
1735654960000|2024-12-31 14:22:40|453.62|451.32|453.42|451.12|453.63|451.33|453.38|451.08|20
1735587890000|2024-12-30 19:44:50|449.75|447.45|449.66|447.36|449.75|447.45|449.66|447.36|21
1735613370000|2024-12-31 02:49:30|439.91|437.61|439.73|437.43|439.92|437.62|439.72|437.42|14
1735654970000|2024-12-31 14:22:50|453.36|451.06|453.24|450.94|453.36|451.06|453.22|450.92|12
1735587900000|2024-12-30 19:45:00|449.68|447.38|449.75|447.45|449.75|447.45|449.54|447.24|21
1735654980000|2024-12-31 14:23:00|453.22|450.92|453.25|450.95|453.3|451|453.15|450.85|21
1735587910000|2024-12-30 19:45:10|449.73|447.43|449.86|447.56|449.87|447.57|449.72|447.42|20
1735613380000|2024-12-31 02:49:40|439.75|437.45|439.86|437.56|439.87|437.57|439.74|437.44|15
1735654990000|2024-12-31 14:23:10|453.23|450.93|453.08|450.78|453.3|451|453.04|450.74|22
1735587920000|2024-12-30 19:45:20|449.87|447.57|449.85|447.55|449.93|447.63|449.83|447.53|17
1735613390000|2024-12-31 02:49:50|439.84|437.54|439.91|437.61|439.92|437.62|439.84|437.54|11
1735655000000|2024-12-31 14:23:20|453.09|450.79|452.99|450.69|453.12|450.82|452.98|450.68|18
1735587930000|2024-12-30 19:45:30|449.84|447.54|449.81|447.51|449.85|447.55|449.73|447.43|19
1735655010000|2024-12-31 14:23:30|452.87|450.57|452.97|450.67|453.05|450.75|452.87|450.57|29
1735587940000|2024-12-30 19:45:40|449.82|447.52|449.74|447.44|449.82|447.52|449.71|447.41|24
1735613400000|2024-12-31 02:50:00|439.92|437.62|440.06|437.76|440.12|437.82|439.91|437.61|21
1735655020000|2024-12-31 14:23:40|452.98|450.68|453.17|450.87|453.17|450.87|452.93|450.63|15
1735587950000|2024-12-30 19:45:50|449.75|447.45|449.66|447.36|449.78|447.48|449.63|447.33|23
1735613410000|2024-12-31 02:50:10|440.07|437.77|440.03|437.73|440.07|437.77|440|437.7|22
1735655030000|2024-12-31 14:23:50|453.13|450.83|453.45|451.15|453.49|451.19|453.13|450.83|21
1735587960000|2024-12-30 19:46:00|449.67|447.37|449.8|447.5|449.8|447.5|449.66|447.36|31
1735613420000|2024-12-31 02:50:20|440.02|437.72|439.81|437.51|440.02|437.72|439.79|437.49|21
1735587970000|2024-12-30 19:46:10|449.82|447.52|449.79|447.49|449.83|447.53|449.71|447.41|26
1735613430000|2024-12-31 02:50:30|439.8|437.5|439.75|437.45|439.82|437.52|439.72|437.42|20
1735587980000|2024-12-30 19:46:20|449.78|447.48|449.81|447.51|449.85|447.55|449.73|447.43|27
1735613440000|2024-12-31 02:50:40|439.73|437.43|439.65|437.35|439.73|437.43|439.6|437.3|15
1735587990000|2024-12-30 19:46:30|449.8|447.5|449.91|447.61|449.92|447.62|449.8|447.5|27
1735613450000|2024-12-31 02:50:50|439.66|437.36|439.59|437.29|439.68|437.38|439.59|437.29|16
1735588000000|2024-12-30 19:46:40|449.9|447.6|449.97|447.67|450|447.7|449.9|447.6|22
1735613460000|2024-12-31 02:51:00|439.58|437.28|439.69|437.39|439.73|437.43|439.58|437.28|18
1735588010000|2024-12-30 19:46:50|449.96|447.66|449.83|447.53|449.99|447.69|449.82|447.52|22
1735613470000|2024-12-31 02:51:10|439.7|437.4|439.69|437.39|439.7|437.4|439.6|437.3|16
1735588020000|2024-12-30 19:47:00|449.79|447.49|449.73|447.43|449.79|447.49|449.63|447.33|24
1735613480000|2024-12-31 02:51:20|439.67|437.37|439.46|437.16|439.68|437.38|439.45|437.15|18
1735588030000|2024-12-30 19:47:10|449.72|447.42|449.73|447.43|449.73|447.43|449.66|447.36|26
1735613490000|2024-12-31 02:51:30|439.48|437.18|439.58|437.28|439.65|437.35|439.48|437.18|20
1735588040000|2024-12-30 19:47:20|449.72|447.42|449.74|447.44|449.74|447.44|449.59|447.29|24
1735613500000|2024-12-31 02:51:40|439.57|437.27|439.77|437.47|439.79|437.49|439.57|437.27|22
1735655040000|2024-12-31 14:24:00|453.47|451.17|453.78|451.48|453.83|451.53|453.46|451.16|26
1735588050000|2024-12-30 19:47:30|449.71|447.41|449.82|447.52|449.82|447.52|449.7|447.4|22
1735613510000|2024-12-31 02:51:50|439.78|437.48|439.76|437.46|439.78|437.48|439.75|437.45|15
1735655050000|2024-12-31 14:24:10|453.81|451.51|453.75|451.45|453.81|451.51|453.71|451.41|22
1735588060000|2024-12-30 19:47:40|449.77|447.47|449.85|447.55|449.86|447.56|449.76|447.46|24
1735613520000|2024-12-31 02:52:00|439.77|437.47|440|437.7|440.01|437.71|439.76|437.46|23
1735655060000|2024-12-31 14:24:20|453.78|451.48|453.92|451.62|453.92|451.62|453.77|451.47|14
1735588070000|2024-12-30 19:47:50|449.88|447.58|449.88|447.58|449.9|447.6|449.86|447.56|26
1735613530000|2024-12-31 02:52:10|440.01|437.71|440.07|437.77|440.13|437.83|439.96|437.66|16
1735655070000|2024-12-31 14:24:30|453.98|451.68|453.87|451.57|454.16|451.86|453.86|451.56|24
1735588080000|2024-12-30 19:48:00|449.89|447.59|449.9|447.6|449.9|447.6|449.72|447.42|23
1735613540000|2024-12-31 02:52:20|440.04|437.74|439.91|437.61|440.04|437.74|439.85|437.55|18
1735655080000|2024-12-31 14:24:40|453.9|451.6|453.74|451.44|453.9|451.6|453.71|451.41|18
1735588090000|2024-12-30 19:48:10|449.86|447.56|449.81|447.51|449.87|447.57|449.77|447.47|23
1735613550000|2024-12-31 02:52:30|439.93|437.63|440|437.7|440|437.7|439.92|437.62|15
1735655090000|2024-12-31 14:24:50|453.73|451.43|453.74|451.44|453.82|451.52|453.72|451.42|20
1735588100000|2024-12-30 19:48:20|449.82|447.52|449.81|447.51|449.86|447.56|449.75|447.45|26
1735613560000|2024-12-31 02:52:40|440.02|437.72|440.07|437.77|440.13|437.83|440|437.7|21
1735655100000|2024-12-31 14:25:00|453.72|451.42|453.84|451.54|453.84|451.54|453.64|451.34|23
1735588110000|2024-12-30 19:48:30|449.8|447.5|449.77|447.47|449.8|447.5|449.7|447.4|22
1735613570000|2024-12-31 02:52:50|440.04|437.74|439.94|437.64|440.04|437.74|439.89|437.59|17
1735655110000|2024-12-31 14:25:10|453.83|451.53|453.9|451.6|454.04|451.74|453.8|451.5|20
1735588120000|2024-12-30 19:48:40|449.75|447.45|449.9|447.6|449.9|447.6|449.75|447.45|20
1735613580000|2024-12-31 02:53:00|439.95|437.65|439.99|437.69|439.99|437.69|439.93|437.63|11
1735655120000|2024-12-31 14:25:20|453.91|451.61|453.93|451.63|453.97|451.67|453.91|451.61|16
1735588130000|2024-12-30 19:48:50|449.89|447.59|449.81|447.51|449.89|447.59|449.81|447.51|17
1735613590000|2024-12-31 02:53:10|440|437.7|440.02|437.72|440.03|437.73|439.93|437.63|22
1735655130000|2024-12-31 14:25:30|453.94|451.64|453.83|451.53|453.94|451.64|453.83|451.53|17
1735588140000|2024-12-30 19:49:00|449.78|447.48|449.67|447.37|449.78|447.48|449.65|447.35|27
1735613600000|2024-12-31 02:53:20|440.03|437.73|440.02|437.72|440.07|437.77|440.02|437.72|13
1735655140000|2024-12-31 14:25:40|453.84|451.54|453.92|451.62|453.94|451.64|453.83|451.53|15
1735588150000|2024-12-30 19:49:10|449.68|447.38|449.69|447.39|449.69|447.39|449.64|447.34|13
1735613610000|2024-12-31 02:53:30|440.04|437.74|439.9|437.6|440.04|437.74|439.89|437.59|17
1735655150000|2024-12-31 14:25:50|453.91|451.61|453.87|451.57|453.95|451.65|453.87|451.57|16
1735588160000|2024-12-30 19:49:20|449.67|447.37|449.81|447.51|449.82|447.52|449.66|447.36|21
1735613620000|2024-12-31 02:53:40|439.88|437.58|439.91|437.61|439.95|437.65|439.88|437.58|10
1735655160000|2024-12-31 14:26:00|453.84|451.54|453.72|451.42|454.01|451.71|453.72|451.42|19
1735588170000|2024-12-30 19:49:30|449.79|447.49|449.72|447.42|449.8|447.5|449.72|447.42|19
1735613630000|2024-12-31 02:53:50|439.89|437.59|439.85|437.55|439.89|437.59|439.83|437.53|13
1735655170000|2024-12-31 14:26:10|453.71|451.41|453.7|451.4|453.74|451.44|453.69|451.39|18
1735588180000|2024-12-30 19:49:40|449.73|447.43|449.66|447.36|449.78|447.48|449.66|447.36|22
1735613640000|2024-12-31 02:54:00|439.86|437.56|439.69|437.39|439.86|437.56|439.68|437.38|17
1735655180000|2024-12-31 14:26:20|453.69|451.39|453.49|451.19|453.69|451.39|453.44|451.14|17
1735588190000|2024-12-30 19:49:50|449.65|447.35|449.63|447.33|449.65|447.35|449.55|447.25|15
1735613650000|2024-12-31 02:54:10|439.68|437.38|439.63|437.33|439.69|437.39|439.63|437.33|12
1735655190000|2024-12-31 14:26:30|453.5|451.2|453.78|451.48|453.84|451.54|453.49|451.19|19
1735613660000|2024-12-31 02:54:20|439.64|437.34|439.47|437.17|439.64|437.34|439.43|437.13|17
1735588200000|2024-12-30 19:50:00|449.62|447.32|449.77|447.47|449.77|447.47|449.61|447.31|14
1735655200000|2024-12-31 14:26:40|453.76|451.46|453.75|451.45|453.95|451.65|453.73|451.43|22
1735613670000|2024-12-31 02:54:30|439.46|437.16|439.26|436.96|439.47|437.17|439.25|436.95|13
1735588210000|2024-12-30 19:50:10|449.75|447.45|449.83|447.53|449.83|447.53|449.7|447.4|15
1735655210000|2024-12-31 14:26:50|453.76|451.46|453.71|451.41|453.77|451.47|453.66|451.36|21
1735613680000|2024-12-31 02:54:40|439.23|436.93|439.03|436.73|439.26|436.96|439.03|436.73|16
1735588220000|2024-12-30 19:50:20|449.84|447.54|449.76|447.46|449.84|447.54|449.75|447.45|19
1735655220000|2024-12-31 14:27:00|453.75|451.45|453.77|451.47|453.78|451.48|453.69|451.39|18
1735613690000|2024-12-31 02:54:50|439.04|436.74|439.06|436.76|439.09|436.79|439.01|436.71|21
1735588230000|2024-12-30 19:50:30|449.78|447.48|449.73|447.43|449.84|447.54|449.73|447.43|20
1735655230000|2024-12-31 14:27:10|453.76|451.46|453.75|451.45|453.79|451.49|453.75|451.45|7
1735588240000|2024-12-30 19:50:40|449.67|447.37|449.66|447.36|449.67|447.37|449.66|447.36|4
1735613700000|2024-12-31 02:55:00|439.04|436.74|439.12|436.82|439.18|436.88|439|436.7|25
1735655250000|2024-12-31 14:27:30|453.69|451.39|453.6|451.3|453.69|451.39|453.47|451.17|15
1735588250000|2024-12-30 19:50:50|449.65|447.35|449.67|447.37|449.67|447.37|449.61|447.31|13
1735613710000|2024-12-31 02:55:10|439.14|436.84|439.09|436.79|439.23|436.93|439.08|436.78|17
1735655260000|2024-12-31 14:27:40|453.58|451.28|453.59|451.29|453.7|451.4|453.54|451.24|20
1735588260000|2024-12-30 19:51:00|449.66|447.36|449.66|447.36|449.67|447.37|449.58|447.28|26
1735613720000|2024-12-31 02:55:20|439.08|436.78|438.93|436.63|439.08|436.78|438.85|436.55|26
1735655270000|2024-12-31 14:27:50|453.57|451.27|453.45|451.15|453.58|451.28|453.43|451.13|22
1735588270000|2024-12-30 19:51:10|449.67|447.37|449.87|447.57|449.87|447.57|449.64|447.34|25
1735613730000|2024-12-31 02:55:30|438.92|436.62|438.81|436.51|438.93|436.63|438.81|436.51|15
1735655280000|2024-12-31 14:28:00|453.43|451.13|453.66|451.36|453.77|451.47|453.43|451.13|26
1735588280000|2024-12-30 19:51:20|449.86|447.56|449.87|447.57|449.89|447.59|449.86|447.56|8
1735613740000|2024-12-31 02:55:40|438.8|436.5|438.78|436.48|438.87|436.57|438.74|436.44|22
1735655290000|2024-12-31 14:28:10|453.67|451.37|453.64|451.34|453.73|451.43|453.63|451.33|18
1735588290000|2024-12-30 19:51:30|449.85|447.55|449.93|447.63|449.94|447.64|449.85|447.55|18
1735613750000|2024-12-31 02:55:50|438.76|436.46|438.76|436.46|438.79|436.49|438.75|436.45|16
1735655300000|2024-12-31 14:28:20|453.65|451.35|453.82|451.52|453.85|451.55|453.63|451.33|25
1735588300000|2024-12-30 19:51:40|449.94|447.64|450|447.7|450|447.7|449.93|447.63|12
1735613760000|2024-12-31 02:56:00|438.75|436.45|438.69|436.39|438.8|436.5|438.66|436.36|23
1735655310000|2024-12-31 14:28:30|453.83|451.53|453.94|451.64|454|451.7|453.81|451.51|19
1735588310000|2024-12-30 19:51:50|449.99|447.69|449.92|447.62|450.01|447.71|449.91|447.61|17
1735613770000|2024-12-31 02:56:10|438.68|436.38|438.65|436.35|438.69|436.39|438.62|436.32|17
1735655320000|2024-12-31 14:28:40|453.95|451.65|453.75|451.45|453.95|451.65|453.75|451.45|15
1735588320000|2024-12-30 19:52:00|449.94|447.64|449.84|447.54|449.97|447.67|449.79|447.49|18
1735613780000|2024-12-31 02:56:20|438.63|436.33|438.47|436.17|438.63|436.33|438.47|436.17|18
1735655330000|2024-12-31 14:28:50|453.71|451.41|453.65|451.35|453.71|451.41|453.62|451.32|13
1735588330000|2024-12-30 19:52:10|449.85|447.55|449.95|447.65|449.96|447.66|449.84|447.54|15
1735613790000|2024-12-31 02:56:30|438.48|436.18|438.46|436.16|438.48|436.18|438.43|436.13|14
1735655340000|2024-12-31 14:29:00|453.64|451.34|453.68|451.38|453.69|451.39|453.62|451.32|14
1735588340000|2024-12-30 19:52:20|449.96|447.66|449.87|447.57|449.96|447.66|449.87|447.57|17
1735613800000|2024-12-31 02:56:40|438.55|436.25|438.57|436.27|438.57|436.27|438.52|436.22|12
1735655350000|2024-12-31 14:29:10|453.67|451.37|453.38|451.08|453.69|451.39|453.38|451.08|15
1735588350000|2024-12-30 19:52:30|449.89|447.59|450.01|447.71|450.02|447.72|449.83|447.53|19
1735613810000|2024-12-31 02:56:50|438.56|436.26|438.49|436.19|438.57|436.27|438.49|436.19|10
1735655360000|2024-12-31 14:29:20|453.39|451.09|453.41|451.11|453.51|451.21|453.32|451.02|19
1735588360000|2024-12-30 19:52:40|449.99|447.69|449.98|447.68|450.01|447.71|449.95|447.65|17
1735613820000|2024-12-31 02:57:00|438.53|436.23|438.39|436.09|438.53|436.23|438.37|436.07|20
1735655370000|2024-12-31 14:29:30|453.42|451.12|453.48|451.18|453.53|451.23|453.42|451.12|17
1735588370000|2024-12-30 19:52:50|449.99|447.69|450|447.7|450.01|447.71|449.92|447.62|21
1735613830000|2024-12-31 02:57:10|438.4|436.1|438.4|436.1|438.41|436.11|438.33|436.03|18
1735655380000|2024-12-31 14:29:40|453.47|451.17|453.41|451.11|453.51|451.21|453.39|451.09|26
1735588380000|2024-12-30 19:53:00|449.99|447.69|449.92|447.62|450|447.7|449.92|447.62|20
1735613840000|2024-12-31 02:57:20|438.39|436.09|438.62|436.32|438.62|436.32|438.38|436.08|22
1735655390000|2024-12-31 14:29:50|453.44|451.14|453.51|451.21|453.51|451.21|453.41|451.11|26
1735588390000|2024-12-30 19:53:10|449.93|447.63|449.98|447.68|450.01|447.71|449.9|447.6|24
1735613850000|2024-12-31 02:57:30|438.61|436.31|438.68|436.38|438.68|436.38|438.6|436.3|13
1735655400000|2024-12-31 14:30:00|453.5|451.2|453.53|451.23|453.53|451.23|453.36|451.06|24
1735588400000|2024-12-30 19:53:20|449.97|447.67|450|447.7|450|447.7|449.93|447.63|22
1735613860000|2024-12-31 02:57:40|438.69|436.39|438.84|436.54|438.85|436.55|438.69|436.39|19
1735655410000|2024-12-31 14:30:10|453.52|451.22|453.7|451.4|453.7|451.4|453.29|450.99|31
1735588410000|2024-12-30 19:53:30|449.99|447.69|450|447.7|450|447.7|449.92|447.62|23
1735613870000|2024-12-31 02:57:50|438.83|436.53|438.79|436.49|438.83|436.53|438.78|436.48|14
1735655420000|2024-12-31 14:30:20|453.76|451.46|453.63|451.33|453.76|451.46|453.34|451.04|30
1735588420000|2024-12-30 19:53:40|450.02|447.72|450|447.7|450.02|447.72|450|447.7|13
1735613880000|2024-12-31 02:58:00|438.81|436.51|438.98|436.68|438.98|436.68|438.79|436.49|22
1735655430000|2024-12-31 14:30:30|453.62|451.32|453.61|451.31|453.83|451.53|453.58|451.28|27
1735588430000|2024-12-30 19:53:50|449.98|447.68|449.88|447.58|450.06|447.76|449.84|447.54|20
1735655440000|2024-12-31 14:30:40|453.62|451.32|453.71|451.41|453.72|451.42|453.59|451.29|25
1735588440000|2024-12-30 19:54:00|449.89|447.59|450.03|447.73|450.03|447.73|449.88|447.58|15
1735613890000|2024-12-31 02:58:10|438.97|436.67|438.85|436.55|438.98|436.68|438.85|436.55|16
1735655450000|2024-12-31 14:30:50|453.72|451.42|453.74|451.44|453.77|451.47|453.66|451.36|23
1735588450000|2024-12-30 19:54:10|450.04|447.74|449.99|447.69|450.05|447.75|449.89|447.59|24
1735613900000|2024-12-31 02:58:20|438.83|436.53|438.82|436.52|438.83|436.53|438.73|436.43|13
1735655460000|2024-12-31 14:31:00|453.71|451.41|453.52|451.22|453.71|451.41|453.37|451.07|26
1735588460000|2024-12-30 19:54:20|450|447.7|450|447.7|450.03|447.73|449.99|447.69|14
1735613910000|2024-12-31 02:58:30|438.81|436.51|438.58|436.28|438.81|436.51|438.58|436.28|17
1735655470000|2024-12-31 14:31:10|453.62|451.32|453.71|451.41|453.77|451.47|453.59|451.29|30
1735588470000|2024-12-30 19:54:30|450.01|447.71|450.04|447.74|450.04|447.74|450.01|447.71|11
1735613920000|2024-12-31 02:58:40|438.62|436.32|438.62|436.32|438.66|436.36|438.52|436.22|24
1735655480000|2024-12-31 14:31:20|453.7|451.4|453.49|451.19|453.76|451.46|453.41|451.11|24
1735588480000|2024-12-30 19:54:40|450.06|447.76|450.05|447.75|450.06|447.76|450.03|447.73|13
1735613930000|2024-12-31 02:58:50|438.63|436.33|438.75|436.45|438.75|436.45|438.56|436.26|19
1735655490000|2024-12-31 14:31:30|453.53|451.23|453.18|450.88|453.53|451.23|453.18|450.88|26
1735588490000|2024-12-30 19:54:50|450.06|447.76|450.06|447.76|450.07|447.77|450.05|447.75|10
1735613940000|2024-12-31 02:59:00|438.74|436.44|438.95|436.65|438.95|436.65|438.73|436.43|21
1735655500000|2024-12-31 14:31:40|453.19|450.89|453.49|451.19|453.63|451.33|453.19|450.89|28
1735588500000|2024-12-30 19:55:00|450.03|447.73|450.06|447.76|450.06|447.76|449.98|447.68|14
1735613950000|2024-12-31 02:59:10|438.93|436.63|438.81|436.51|438.96|436.66|438.79|436.49|14
1735655510000|2024-12-31 14:31:50|453.5|451.2|452.97|450.67|453.5|451.2|452.97|450.67|27
1735588510000|2024-12-30 19:55:10|450.07|447.77|450.14|447.84|450.15|447.85|450.02|447.72|21
1735613960000|2024-12-31 02:59:20|438.8|436.5|438.81|436.51|438.84|436.54|438.75|436.45|19
1735655520000|2024-12-31 14:32:00|452.92|450.62|452.78|450.48|453.04|450.74|452.77|450.47|28
1735588520000|2024-12-30 19:55:20|450.13|447.83|450.14|447.84|450.14|447.84|450.11|447.81|13
1735613970000|2024-12-31 02:59:30|438.82|436.52|438.8|436.5|438.82|436.52|438.79|436.49|9
1735655530000|2024-12-31 14:32:10|452.79|450.49|453.15|450.85|453.22|450.92|452.78|450.48|30
1735588530000|2024-12-30 19:55:30|450.11|447.81|450.14|447.84|450.14|447.84|450.07|447.77|9
1735613980000|2024-12-31 02:59:40|438.77|436.47|438.76|436.46|438.78|436.48|438.76|436.46|8
1735655540000|2024-12-31 14:32:20|453.11|450.81|452.97|450.67|453.2|450.9|452.96|450.66|29
1735588540000|2024-12-30 19:55:40|450.15|447.85|450.1|447.8|450.15|447.85|450.09|447.79|5
1735613990000|2024-12-31 02:59:50|438.75|436.45|438.79|436.49|438.79|436.49|438.73|436.43|19
1735655550000|2024-12-31 14:32:30|452.99|450.69|453.37|451.07|453.39|451.09|452.99|450.69|26
1735588550000|2024-12-30 19:55:50|450.08|447.78|450.08|447.78|450.11|447.81|450.07|447.77|12
1735655560000|2024-12-31 14:32:40|453.44|451.14|453.56|451.26|453.56|451.26|453.3|451|27
1735614000000|2024-12-31 03:00:00|438.76|436.46|438.77|436.47|438.85|436.55|438.76|436.46|19
1735588560000|2024-12-30 19:56:00|450.06|447.76|450.05|447.75|450.13|447.83|450.05|447.75|12
1735655570000|2024-12-31 14:32:50|453.53|451.23|453.2|450.9|453.54|451.24|453.2|450.9|26
1735614010000|2024-12-31 03:00:10|438.81|436.51|438.72|436.42|438.89|436.59|438.7|436.4|26
1735588570000|2024-12-30 19:56:10|450.04|447.74|449.95|447.65|450.04|447.74|449.9|447.6|14
1735655580000|2024-12-31 14:33:00|453.12|450.82|453.48|451.18|453.52|451.22|453.12|450.82|31
1735614020000|2024-12-31 03:00:20|438.67|436.37|438.77|436.47|438.84|436.54|438.63|436.33|23
1735588580000|2024-12-30 19:56:20|449.94|447.64|450.02|447.72|450.02|447.72|449.94|447.64|13
1735655590000|2024-12-31 14:33:10|453.44|451.14|453.74|451.44|453.86|451.56|453.44|451.14|27
1735614030000|2024-12-31 03:00:30|438.76|436.46|438.83|436.53|438.83|436.53|438.69|436.39|20
1735588590000|2024-12-30 19:56:30|450.03|447.73|450.1|447.8|450.11|447.81|450.03|447.73|17
1735655600000|2024-12-31 14:33:20|453.77|451.47|454.41|452.11|454.5|452.2|453.77|451.47|37
1735614040000|2024-12-31 03:00:40|438.84|436.54|438.86|436.56|438.89|436.59|438.83|436.53|19
1735588600000|2024-12-30 19:56:40|450.11|447.81|450.09|447.79|450.11|447.81|450.03|447.73|13
1735655610000|2024-12-31 14:33:30|454.4|452.1|454.53|452.23|454.53|452.23|454.16|451.86|36
1735614050000|2024-12-31 03:00:50|438.87|436.57|438.7|436.4|438.87|436.57|438.65|436.35|19
1735588610000|2024-12-30 19:56:50|450.1|447.8|450.14|447.84|450.15|447.85|450.1|447.8|12
1735655620000|2024-12-31 14:33:40|454.54|452.24|454.65|452.35|454.69|452.39|454.54|452.24|19
1735614060000|2024-12-31 03:01:00|438.69|436.39|438.48|436.18|438.74|436.44|438.47|436.17|25
1735588620000|2024-12-30 19:57:00|450.15|447.85|450.15|447.85|450.16|447.86|450.13|447.83|7
1735655630000|2024-12-31 14:33:50|454.67|452.37|454.95|452.65|454.98|452.68|454.67|452.37|24
1735614070000|2024-12-31 03:01:10|438.47|436.17|438.37|436.07|438.57|436.27|438.35|436.05|24
1735588630000|2024-12-30 19:57:10|450.16|447.86|450.31|448.01|450.35|448.05|450.14|447.84|14
1735655640000|2024-12-31 14:34:00|454.97|452.67|454.5|452.2|455.07|452.77|454.46|452.16|34
1735614080000|2024-12-31 03:01:20|438.38|436.08|438.23|435.93|438.39|436.09|438.2|435.9|24
1735588640000|2024-12-30 19:57:20|450.29|447.99|450.37|448.07|450.41|448.11|450.26|447.96|20
1735655650000|2024-12-31 14:34:10|454.52|452.22|454.59|452.29|454.61|452.31|454.49|452.19|31
1735614090000|2024-12-31 03:01:30|438.22|435.92|438.1|435.8|438.22|435.92|438.1|435.8|24
1735588650000|2024-12-30 19:57:30|450.36|448.06|450.39|448.09|450.43|448.13|450.36|448.06|21
1735655660000|2024-12-31 14:34:20|454.61|452.31|454.37|452.07|454.82|452.52|454.37|452.07|27
1735614100000|2024-12-31 03:01:40|438.05|435.75|437.97|435.67|438.05|435.75|437.96|435.66|29
1735588660000|2024-12-30 19:57:40|450.4|448.1|450.45|448.15|450.45|448.15|450.39|448.09|18
1735655670000|2024-12-31 14:34:30|454.38|452.08|454.02|451.72|454.4|452.1|454.02|451.72|29
1735614110000|2024-12-31 03:01:50|437.94|435.64|437.9|435.6|438|435.7|437.82|435.52|26
1735588670000|2024-12-30 19:57:50|450.46|448.16|450.59|448.29|450.62|448.32|450.44|448.14|18
1735655680000|2024-12-31 14:34:40|454.05|451.75|453.63|451.33|454.05|451.75|453.59|451.29|25
1735614120000|2024-12-31 03:02:00|437.92|435.62|437.73|435.43|437.93|435.63|437.73|435.43|25
1735588680000|2024-12-30 19:58:00|450.57|448.27|450.55|448.25|450.58|448.28|450.55|448.25|8
1735655690000|2024-12-31 14:34:50|453.7|451.4|453.72|451.42|453.81|451.51|453.64|451.34|23
1735614130000|2024-12-31 03:02:10|437.74|435.44|437.49|435.19|437.74|435.44|437.4|435.1|27
1735588690000|2024-12-30 19:58:10|450.56|448.26|450.61|448.31|450.62|448.32|450.55|448.25|12
1735655700000|2024-12-31 14:35:00|453.71|451.41|454.02|451.72|454.1|451.8|453.63|451.33|31
1735614140000|2024-12-31 03:02:20|437.46|435.16|437.37|435.07|437.46|435.16|437.35|435.05|27
1735588700000|2024-12-30 19:58:20|450.62|448.32|450.6|448.3|450.69|448.39|450.6|448.3|25
1735655710000|2024-12-31 14:35:10|454|451.7|453.61|451.31|454.07|451.77|453.61|451.31|32
1735614150000|2024-12-31 03:02:30|437.39|435.09|437.54|435.24|437.56|435.26|437.39|435.09|28
1735588710000|2024-12-30 19:58:30|450.62|448.32|450.62|448.32|450.63|448.33|450.51|448.21|17
1735655720000|2024-12-31 14:35:20|453.59|451.29|453.3|451|453.59|451.29|453.21|450.91|29
1735614160000|2024-12-31 03:02:40|437.52|435.22|437.67|435.37|437.68|435.38|437.5|435.2|23
1735588720000|2024-12-30 19:58:40|450.63|448.33|450.63|448.33|450.65|448.35|450.62|448.32|12
1735655730000|2024-12-31 14:35:30|453.27|450.97|453.29|450.99|453.39|451.09|453.27|450.97|27
1735614170000|2024-12-31 03:02:50|437.65|435.35|437.66|435.36|437.7|435.4|437.65|435.35|24
1735588730000|2024-12-30 19:58:50|450.61|448.31|450.65|448.35|450.65|448.35|450.55|448.25|20
1735655740000|2024-12-31 14:35:40|453.28|450.98|452.62|450.32|453.28|450.98|452.62|450.32|29
1735614180000|2024-12-31 03:03:00|437.68|435.38|437.5|435.2|437.68|435.38|437.37|435.07|28
1735588740000|2024-12-30 19:59:00|450.64|448.34|450.6|448.3|450.64|448.34|450.55|448.25|18
1735655750000|2024-12-31 14:35:50|452.56|450.26|452.41|450.11|452.58|450.28|452.33|450.03|24
1735614190000|2024-12-31 03:03:10|437.49|435.19|437.22|434.92|437.51|435.21|437.22|434.92|28
1735588750000|2024-12-30 19:59:10|450.52|448.22|450.42|448.12|450.55|448.25|450.42|448.12|20
1735655760000|2024-12-31 14:36:00|452.47|450.17|452.78|450.48|453.05|450.75|452.44|450.14|34
1735614200000|2024-12-31 03:03:20|437.21|434.91|437.14|434.84|437.23|434.93|437.05|434.75|25
1735588760000|2024-12-30 19:59:20|450.44|448.14|450.43|448.13|450.46|448.16|450.38|448.08|15
1735655770000|2024-12-31 14:36:10|452.72|450.42|452.76|450.46|452.95|450.65|452.62|450.32|32
1735614210000|2024-12-31 03:03:30|437.18|434.88|437|434.7|437.21|434.91|436.98|434.68|21
1735588770000|2024-12-30 19:59:30|450.47|448.17|450.43|448.13|450.51|448.21|450.41|448.11|25
1735655780000|2024-12-31 14:36:20|452.77|450.47|452.53|450.23|452.79|450.49|452.51|450.21|31
1735614220000|2024-12-31 03:03:40|436.99|434.69|436.92|434.62|437|434.7|436.86|434.56|17
1735588780000|2024-12-30 19:59:40|450.41|448.11|450.2|447.9|450.41|448.11|450.2|447.9|20
1735655790000|2024-12-31 14:36:30|452.5|450.2|452.38|450.08|452.5|450.2|452.36|450.06|24
1735614230000|2024-12-31 03:03:50|436.97|434.67|436.99|434.69|437.07|434.77|436.97|434.67|17
1735588790000|2024-12-30 19:59:50|450.23|447.93|450.44|448.14|450.47|448.17|450.22|447.92|22
1735655800000|2024-12-31 14:36:40|452.33|450.03|451.84|449.54|452.33|450.03|451.81|449.51|30
1735614240000|2024-12-31 03:04:00|436.96|434.66|436.9|434.6|437.02|434.72|436.87|434.57|21
1735588800000|2024-12-30 20:00:00|450.45|448.15|450.32|448.02|450.46|448.16|450.22|447.92|31
1735655810000|2024-12-31 14:36:50|451.85|449.55|451.6|449.3|451.85|449.55|451.57|449.27|28
1735614250000|2024-12-31 03:04:10|436.91|434.61|436.91|434.61|436.92|434.62|436.89|434.59|15
1735588810000|2024-12-30 20:00:10|450.31|448.01|450.56|448.26|450.58|448.28|450.3|448|27
1735655820000|2024-12-31 14:37:00|451.66|449.36|452.34|450.04|452.35|450.05|451.66|449.36|34
1735614260000|2024-12-31 03:04:20|436.92|434.62|436.84|434.54|436.93|434.63|436.79|434.49|23
1735588820000|2024-12-30 20:00:20|450.58|448.28|450.61|448.31|450.61|448.31|450.55|448.25|29
1735655830000|2024-12-31 14:37:10|452.33|450.03|452.27|449.97|452.46|450.16|452.24|449.94|30
1735614270000|2024-12-31 03:04:30|436.8|434.5|436.7|434.4|436.84|434.54|436.66|434.36|26
1735588830000|2024-12-30 20:00:30|450.6|448.3|450.7|448.4|450.76|448.46|450.6|448.3|28
1735655840000|2024-12-31 14:37:20|452.24|449.94|451.99|449.69|452.25|449.95|451.98|449.68|35
1735614280000|2024-12-31 03:04:40|436.69|434.39|436.77|434.47|436.78|434.48|436.69|434.39|20
1735588840000|2024-12-30 20:00:40|450.67|448.37|450.72|448.42|450.74|448.44|450.62|448.32|26
1735655850000|2024-12-31 14:37:30|451.98|449.68|452.07|449.77|452.12|449.82|451.83|449.53|30
1735614290000|2024-12-31 03:04:50|436.76|434.46|436.82|434.52|436.84|434.54|436.73|434.43|24
1735588850000|2024-12-30 20:00:50|450.73|448.43|450.68|448.38|450.74|448.44|450.6|448.3|25
1735655860000|2024-12-31 14:37:40|452.06|449.76|451.88|449.58|452.09|449.79|451.75|449.45|31
1735588860000|2024-12-30 20:01:00|450.64|448.34|450.67|448.37|450.74|448.44|450.62|448.32|23
1735614300000|2024-12-31 03:05:00|436.81|434.51|436.68|434.38|436.82|434.52|436.64|434.34|13
1735655870000|2024-12-31 14:37:50|451.85|449.55|451.58|449.28|451.85|449.55|451.34|449.04|30
1735588870000|2024-12-30 20:01:10|450.65|448.35|450.69|448.39|450.7|448.4|450.55|448.25|25
1735614310000|2024-12-31 03:05:10|436.69|434.39|436.66|434.36|436.77|434.47|436.59|434.29|21
1735655880000|2024-12-31 14:38:00|451.6|449.3|451.71|449.41|451.72|449.42|451.47|449.17|25
1735588880000|2024-12-30 20:01:20|450.68|448.38|450.67|448.37|450.69|448.39|450.65|448.35|25
1735614320000|2024-12-31 03:05:20|436.67|434.37|436.61|434.31|436.69|434.39|436.6|434.3|15
1735655890000|2024-12-31 14:38:10|451.74|449.44|451.22|448.92|451.76|449.46|451.21|448.91|29
1735588890000|2024-12-30 20:01:30|450.66|448.36|450.74|448.44|450.77|448.47|450.66|448.36|24
1735614330000|2024-12-31 03:05:30|436.62|434.32|436.33|434.03|436.63|434.33|436.33|434.03|19
1735655900000|2024-12-31 14:38:20|451.24|448.94|451.58|449.28|451.58|449.28|451.21|448.91|25
1735588900000|2024-12-30 20:01:40|450.72|448.42|450.99|448.69|450.99|448.69|450.72|448.42|24
1735614340000|2024-12-31 03:05:40|436.32|434.02|436.22|433.92|436.32|434.02|436.21|433.91|30
1735655910000|2024-12-31 14:38:30|451.57|449.27|451.46|449.16|451.58|449.28|451.4|449.1|22
1735588910000|2024-12-30 20:01:50|450.98|448.68|451.17|448.87|451.18|448.88|450.98|448.68|13
1735614350000|2024-12-31 03:05:50|436.31|434.01|436.36|434.06|436.37|434.07|436.26|433.96|14
1735655920000|2024-12-31 14:38:40|451.47|449.17|451.65|449.35|451.75|449.45|451.47|449.17|23
1735588920000|2024-12-30 20:02:00|451.09|448.79|451.36|449.06|451.4|449.1|451.08|448.78|28
1735614360000|2024-12-31 03:06:00|436.34|434.04|436.43|434.13|436.43|434.13|436.29|433.99|24
1735588930000|2024-12-30 20:02:10|451.32|449.02|451.24|448.94|451.33|449.03|451.16|448.86|18
1735614370000|2024-12-31 03:06:10|436.38|434.08|436.55|434.25|436.59|434.29|436.38|434.08|26
1735655930000|2024-12-31 14:38:50|451.61|449.31|451.66|449.36|451.72|449.42|451.53|449.23|31
1735588940000|2024-12-30 20:02:20|451.25|448.95|451.31|449.01|451.33|449.03|451.23|448.93|24
1735614380000|2024-12-31 03:06:20|436.56|434.26|436.33|434.03|436.56|434.26|436.29|433.99|20
1735655940000|2024-12-31 14:39:00|451.7|449.4|451.67|449.37|451.74|449.44|451.43|449.13|29
1735588950000|2024-12-30 20:02:30|451.3|449|451.38|449.08|451.39|449.09|451.29|448.99|16
1735614390000|2024-12-31 03:06:30|436.31|434.01|436.46|434.16|436.46|434.16|436.31|434.01|23
1735655950000|2024-12-31 14:39:10|451.59|449.29|451.68|449.38|451.79|449.49|451.53|449.23|30
1735588960000|2024-12-30 20:02:40|451.39|449.09|451.41|449.11|451.42|449.12|451.38|449.08|7
1735655960000|2024-12-31 14:39:20|451.71|449.41|451.8|449.5|451.95|449.65|451.69|449.39|26
1735614400000|2024-12-31 03:06:40|436.47|434.17|436.57|434.27|436.57|434.27|436.47|434.17|13
1735588970000|2024-12-30 20:02:50|451.4|449.1|451.36|449.06|451.4|449.1|451.27|448.97|20
1735655970000|2024-12-31 14:39:30|451.74|449.44|451.37|449.07|451.82|449.52|451.37|449.07|26
1735588980000|2024-12-30 20:03:00|451.38|449.08|451.39|449.09|451.42|449.12|451.36|449.06|18
1735614410000|2024-12-31 03:06:50|436.59|434.29|436.57|434.27|436.6|434.3|436.51|434.21|18
1735655980000|2024-12-31 14:39:40|451.36|449.06|451.58|449.28|451.58|449.28|451.32|449.02|28
1735588990000|2024-12-30 20:03:10|451.32|449.02|451.28|448.98|451.32|449.02|451.2|448.9|21
1735655990000|2024-12-31 14:39:50|451.59|449.29|451.42|449.12|451.6|449.3|451.36|449.06|30
1735589000000|2024-12-30 20:03:20|451.32|449.02|451.21|448.91|451.32|449.02|451.21|448.91|21
1735614420000|2024-12-31 03:07:00|436.58|434.28|436.68|434.38|436.69|434.39|436.52|434.22|20
1735589010000|2024-12-30 20:03:30|451.18|448.88|450.95|448.65|451.21|448.91|450.95|448.65|18
1735656000000|2024-12-31 14:40:00|451.44|449.14|451.34|449.04|451.61|449.31|451.22|448.92|33
1735614430000|2024-12-31 03:07:10|436.67|434.37|436.59|434.29|436.79|434.49|436.58|434.28|25
1735589020000|2024-12-30 20:03:40|450.97|448.67|451.19|448.89|451.24|448.94|450.93|448.63|32
1735656010000|2024-12-31 14:40:10|451.31|449.01|451.44|449.14|451.45|449.15|451.2|448.9|33
1735589030000|2024-12-30 20:03:50|451.2|448.9|451.23|448.93|451.26|448.96|451.2|448.9|10
1735656020000|2024-12-31 14:40:20|451.42|449.12|451.75|449.45|451.78|449.48|451.42|449.12|29
1735614440000|2024-12-31 03:07:20|436.58|434.28|436.43|434.13|436.58|434.28|436.39|434.09|24
1735589040000|2024-12-30 20:04:00|451.25|448.95|451.11|448.81|451.25|448.95|451.01|448.71|27
1735656030000|2024-12-31 14:40:30|451.79|449.49|451.51|449.21|451.93|449.63|451.51|449.21|33
1735589050000|2024-12-30 20:04:10|451.12|448.82|450.95|448.65|451.13|448.83|450.94|448.64|27
1735614450000|2024-12-31 03:07:30|436.44|434.14|436.53|434.23|436.53|434.23|436.41|434.11|18
1735656040000|2024-12-31 14:40:40|451.56|449.26|451.72|449.42|451.73|449.43|451.55|449.25|36
1735589060000|2024-12-30 20:04:20|450.96|448.66|451.06|448.76|451.06|448.76|450.91|448.61|22
1735656050000|2024-12-31 14:40:50|451.7|449.4|451.69|449.39|451.74|449.44|451.61|449.31|31
1735614460000|2024-12-31 03:07:40|436.52|434.22|436.4|434.1|436.52|434.22|436.36|434.06|16
1735589070000|2024-12-30 20:04:30|451.03|448.73|451.08|448.78|451.17|448.87|451.03|448.73|25
1735656060000|2024-12-31 14:41:00|451.7|449.4|451.68|449.38|452|449.7|451.68|449.38|33
1735589080000|2024-12-30 20:04:40|451.05|448.75|451.09|448.79|451.1|448.8|450.98|448.68|23
1735656070000|2024-12-31 14:41:10|451.66|449.36|451.51|449.21|451.66|449.36|451.44|449.14|26
1735614470000|2024-12-31 03:07:50|436.41|434.11|436.5|434.2|436.55|434.25|436.4|434.1|20
1735589090000|2024-12-30 20:04:50|451.08|448.78|450.87|448.57|451.1|448.8|450.87|448.57|21
1735656080000|2024-12-31 14:41:20|451.52|449.22|451.93|449.63|451.93|449.63|451.49|449.19|26
1735614480000|2024-12-31 03:08:00|436.51|434.21|436.44|434.14|436.51|434.21|436.37|434.07|15
1735589100000|2024-12-30 20:05:00|450.98|448.68|450.81|448.51|451.02|448.72|450.78|448.48|29
1735656090000|2024-12-31 14:41:30|451.91|449.61|451.8|449.5|452.06|449.76|451.8|449.5|28
1735589110000|2024-12-30 20:05:10|450.79|448.49|450.98|448.68|451.03|448.73|450.77|448.47|27
1735656100000|2024-12-31 14:41:40|451.75|449.45|451.8|449.5|451.85|449.55|451.58|449.28|29
1735614490000|2024-12-31 03:08:10|436.46|434.16|436.35|434.05|436.51|434.21|436.31|434.01|21
1735589120000|2024-12-30 20:05:20|451|448.7|451.13|448.83|451.16|448.86|450.97|448.67|31
1735656110000|2024-12-31 14:41:50|451.81|449.51|451.75|449.45|451.85|449.55|451.7|449.4|26
1735614500000|2024-12-31 03:08:20|436.34|434.04|436.59|434.29|436.59|434.29|436.33|434.03|21
1735589130000|2024-12-30 20:05:30|451.14|448.84|451.28|448.98|451.28|448.98|451.11|448.81|26
1735656120000|2024-12-31 14:42:00|451.79|449.49|451.61|449.31|451.86|449.56|451.61|449.31|33
1735614510000|2024-12-31 03:08:30|436.58|434.28|436.82|434.52|436.84|434.54|436.58|434.28|15
1735589140000|2024-12-30 20:05:40|451.29|448.99|451.28|448.98|451.29|448.99|451.2|448.9|21
1735656130000|2024-12-31 14:42:10|451.58|449.28|451.57|449.27|451.59|449.29|451.37|449.07|29
1735614520000|2024-12-31 03:08:40|436.83|434.53|436.8|434.5|436.83|434.53|436.67|434.37|19
1735589150000|2024-12-30 20:05:50|451.31|449.01|451.41|449.11|451.41|449.11|451.31|449.01|22
1735656140000|2024-12-31 14:42:20|451.56|449.26|451.76|449.46|451.78|449.48|451.55|449.25|26
1735614530000|2024-12-31 03:08:50|436.81|434.51|436.85|434.55|436.86|434.56|436.81|434.51|21
1735589160000|2024-12-30 20:06:00|451.4|449.1|451.23|448.93|451.4|449.1|451.23|448.93|22
1735656150000|2024-12-31 14:42:30|451.8|449.5|451.73|449.43|451.82|449.52|451.68|449.38|28
1735589170000|2024-12-30 20:06:10|451.19|448.89|451.34|449.04|451.38|449.08|451.18|448.88|25
1735656160000|2024-12-31 14:42:40|451.74|449.44|451.69|449.39|451.84|449.54|451.69|449.39|24
1735614540000|2024-12-31 03:09:00|436.86|434.56|437.15|434.85|437.17|434.87|436.86|434.56|16
1735589180000|2024-12-30 20:06:20|451.29|448.99|451.38|449.08|451.38|449.08|451.23|448.93|21
1735656170000|2024-12-31 14:42:50|451.67|449.37|451.81|449.51|451.89|449.59|451.66|449.36|31
1735589190000|2024-12-30 20:06:30|451.39|449.09|451.42|449.12|451.42|449.12|451.37|449.07|10
1735656180000|2024-12-31 14:43:00|451.88|449.58|451.69|449.39|451.89|449.59|451.64|449.34|25
1735614550000|2024-12-31 03:09:10|437.16|434.86|437.3|435|437.32|435.02|437.13|434.83|25
1735589210000|2024-12-30 20:06:50|451.37|449.07|451.37|449.07|451.42|449.12|451.37|449.07|3
1735656190000|2024-12-31 14:43:10|451.7|449.4|452.12|449.82|452.13|449.83|451.69|449.39|29
1735589220000|2024-12-30 20:07:00|451.38|449.08|451.37|449.07|451.42|449.12|451.37|449.07|18
1735614560000|2024-12-31 03:09:20|437.29|434.99|437.17|434.87|437.3|435|437.14|434.84|23
1735656200000|2024-12-31 14:43:20|452.13|449.83|452.25|449.95|452.28|449.98|452.13|449.83|29
1735589230000|2024-12-30 20:07:10|451.39|449.09|451.18|448.88|451.39|449.09|451.17|448.87|18
1735656210000|2024-12-31 14:43:30|452.29|449.99|452.34|450.04|452.34|450.04|452.13|449.83|25
1735614570000|2024-12-31 03:09:30|437.16|434.86|437.08|434.78|437.24|434.94|437.07|434.77|18
1735589240000|2024-12-30 20:07:20|451.19|448.89|451.24|448.94|451.25|448.95|451.19|448.89|28
1735656220000|2024-12-31 14:43:40|452.33|450.03|452.64|450.34|452.66|450.36|452.33|450.03|22
1735589250000|2024-12-30 20:07:30|451.25|448.95|451.22|448.92|451.26|448.96|451.22|448.92|8
1735614580000|2024-12-31 03:09:40|437.09|434.79|436.8|434.5|437.1|434.8|436.78|434.48|26
1735656230000|2024-12-31 14:43:50|452.61|450.31|452.74|450.44|452.82|450.52|452.61|450.31|29
1735589260000|2024-12-30 20:07:40|451.18|448.88|451.11|448.81|451.18|448.88|451.1|448.8|24
1735656240000|2024-12-31 14:44:00|452.73|450.43|452.28|449.98|452.78|450.48|452.26|449.96|25
1735614590000|2024-12-31 03:09:50|436.79|434.49|436.78|434.48|436.8|434.5|436.76|434.46|9
1735589270000|2024-12-30 20:07:50|451.1|448.8|451.05|448.75|451.11|448.81|451.03|448.73|18
1735656250000|2024-12-31 14:44:10|452.26|449.96|452.41|450.11|452.46|450.16|452.18|449.88|26
1735589280000|2024-12-30 20:08:00|451.06|448.76|450.98|448.68|451.08|448.78|450.98|448.68|24
1735656260000|2024-12-31 14:44:20|452.18|449.88|452.48|450.18|452.52|450.22|452.18|449.88|25
1735614600000|2024-12-31 03:10:00|436.79|434.49|436.87|434.57|436.89|434.59|436.72|434.42|24
1735589290000|2024-12-30 20:08:10|450.93|448.63|451.06|448.76|451.11|448.81|450.92|448.62|21
1735656270000|2024-12-31 14:44:30|452.47|450.17|452.33|450.03|452.65|450.35|452.33|450.03|24
1735589300000|2024-12-30 20:08:20|451.05|448.75|451.16|448.86|451.22|448.92|451.04|448.74|27
1735656280000|2024-12-31 14:44:40|452.3|450|452.2|449.9|452.3|450|452.15|449.85|23
1735614610000|2024-12-31 03:10:10|436.86|434.56|436.67|434.37|436.87|434.57|436.66|434.36|14
1735589310000|2024-12-30 20:08:30|451.13|448.83|451.01|448.71|451.13|448.83|450.92|448.62|24
1735656290000|2024-12-31 14:44:50|452.19|449.89|452.27|449.97|452.32|450.02|452.17|449.87|19
1735589320000|2024-12-30 20:08:40|451|448.7|451.11|448.81|451.17|448.87|451|448.7|27
1735614620000|2024-12-31 03:10:20|436.66|434.36|436.68|434.38|436.69|434.39|436.43|434.13|21
1735656300000|2024-12-31 14:45:00|452.28|449.98|452.08|449.78|452.34|450.04|452.08|449.78|29
1735589330000|2024-12-30 20:08:50|451.12|448.82|450.99|448.69|451.12|448.82|450.98|448.68|24
1735656310000|2024-12-31 14:45:10|452.18|449.88|452.19|449.89|452.27|449.97|452.01|449.71|28
1735614630000|2024-12-31 03:10:30|436.69|434.39|436.77|434.47|436.78|434.48|436.66|434.36|18
1735589340000|2024-12-30 20:09:00|451.02|448.72|450.96|448.66|451.05|448.75|450.92|448.62|25
1735656320000|2024-12-31 14:45:20|452.23|449.93|452.33|450.03|452.33|450.03|452.04|449.74|28
1735589350000|2024-12-30 20:09:10|450.97|448.67|450.99|448.69|451.04|448.74|450.94|448.64|30
1735614640000|2024-12-31 03:10:40|436.78|434.48|436.77|434.47|436.89|434.59|436.74|434.44|23
1735656330000|2024-12-31 14:45:30|452.24|449.94|452.37|450.07|452.45|450.15|452.09|449.79|26
1735589360000|2024-12-30 20:09:20|451.02|448.72|450.95|448.65|451.04|448.74|450.95|448.65|18
1735614650000|2024-12-31 03:10:50|436.76|434.46|436.8|434.5|436.8|434.5|436.73|434.43|18
1735656340000|2024-12-31 14:45:40|452.38|450.08|452.03|449.73|452.44|450.14|452.02|449.72|20
1735589370000|2024-12-30 20:09:30|450.96|448.66|451.13|448.83|451.13|448.83|450.91|448.61|23
1735656350000|2024-12-31 14:45:50|452.04|449.74|452.11|449.81|452.24|449.94|452.02|449.72|28
1735589380000|2024-12-30 20:09:40|451.15|448.85|451.22|448.92|451.23|448.93|451.11|448.81|21
1735614660000|2024-12-31 03:11:00|436.79|434.49|436.68|434.38|436.81|434.51|436.64|434.34|26
1735656360000|2024-12-31 14:46:00|452.12|449.82|452.55|450.25|452.58|450.28|452.09|449.79|32
1735589390000|2024-12-30 20:09:50|451.23|448.93|451.33|449.03|451.33|449.03|451.17|448.87|19
1735614670000|2024-12-31 03:11:10|436.7|434.4|436.75|434.45|436.78|434.48|436.69|434.39|11
1735656370000|2024-12-31 14:46:10|452.57|450.27|452.8|450.5|452.8|450.5|452.55|450.25|29
1735589400000|2024-12-30 20:10:00|451.32|449.02|451.39|449.09|451.4|449.1|451.32|449.02|16
1735656380000|2024-12-31 14:46:20|452.81|450.51|453.11|450.81|453.19|450.89|452.8|450.5|29
1735589410000|2024-12-30 20:10:10|451.4|449.1|451.42|449.12|451.42|449.12|451.39|449.09|4
1735614680000|2024-12-31 03:11:20|436.72|434.42|436.86|434.56|436.89|434.59|436.72|434.42|20
1735656390000|2024-12-31 14:46:30|453.1|450.8|453.23|450.93|453.24|450.94|452.93|450.63|33
1735589520000|2024-12-30 20:12:00|451.58|449.28|451.62|449.32|451.64|449.34|451.58|449.28|15
1735614690000|2024-12-31 03:11:30|436.85|434.55|436.8|434.5|436.89|434.59|436.78|434.48|15
1735656400000|2024-12-31 14:46:40|453.24|450.94|453.43|451.13|453.55|451.25|453.24|450.94|30
1735589530000|2024-12-30 20:12:10|451.63|449.33|451.51|449.21|451.64|449.34|451.51|449.21|11
1735614700000|2024-12-31 03:11:40|436.81|434.51|436.9|434.6|436.9|434.6|436.81|434.51|16
1735656410000|2024-12-31 14:46:50|453.46|451.16|453.15|450.85|453.46|451.16|453.08|450.78|26
1735589540000|2024-12-30 20:12:20|451.5|449.2|451.58|449.28|451.61|449.31|451.5|449.2|21
1735614710000|2024-12-31 03:11:50|436.92|434.62|437.09|434.79|437.14|434.84|436.91|434.61|23
1735656420000|2024-12-31 14:47:00|453.21|450.91|453.24|450.94|453.24|450.94|453.12|450.82|27
1735589550000|2024-12-30 20:12:30|451.57|449.27|451.54|449.24|451.57|449.27|451.51|449.21|17
1735614720000|2024-12-31 03:12:00|437.11|434.81|436.88|434.58|437.12|434.82|436.85|434.55|26
1735656430000|2024-12-31 14:47:10|453.23|450.93|453.06|450.76|453.34|451.04|452.95|450.65|27
1735589560000|2024-12-30 20:12:40|451.55|449.25|451.71|449.41|451.78|449.48|451.55|449.25|22
1735614730000|2024-12-31 03:12:10|436.9|434.6|436.91|434.61|436.91|434.61|436.83|434.53|27
1735656440000|2024-12-31 14:47:20|453.05|450.75|452.98|450.68|453.15|450.85|452.81|450.51|29
1735589570000|2024-12-30 20:12:50|451.7|449.4|451.73|449.43|451.76|449.46|451.69|449.39|19
1735614740000|2024-12-31 03:12:20|436.92|434.62|436.88|434.58|436.98|434.68|436.87|434.57|21
1735656450000|2024-12-31 14:47:30|452.96|450.66|453.18|450.88|453.18|450.88|452.96|450.66|19
1735589580000|2024-12-30 20:13:00|451.74|449.44|451.95|449.65|452.01|449.71|451.73|449.43|23
1735614750000|2024-12-31 03:12:30|436.86|434.56|436.63|434.33|436.88|434.58|436.63|434.33|15
1735656460000|2024-12-31 14:47:40|453.19|450.89|453.11|450.81|453.25|450.95|453.11|450.81|28
1735589590000|2024-12-30 20:13:10|451.98|449.68|452.16|449.86|452.16|449.86|451.9|449.6|17
1735614760000|2024-12-31 03:12:40|436.68|434.38|436.58|434.28|436.68|434.38|436.51|434.21|22
1735656470000|2024-12-31 14:47:50|453.1|450.8|453.49|451.19|453.5|451.2|453.1|450.8|26
1735589600000|2024-12-30 20:13:20|452.22|449.92|452.25|449.95|452.25|449.95|452.22|449.92|4
1735614770000|2024-12-31 03:12:50|436.57|434.27|436.64|434.34|436.64|434.34|436.57|434.27|6
1735656480000|2024-12-31 14:48:00|453.54|451.24|453.55|451.25|453.58|451.28|453.46|451.16|31
1735589720000|2024-12-30 20:15:20|452.47|450.17|452.62|450.32|452.62|450.32|452.47|450.17|2
1735614780000|2024-12-31 03:13:00|436.7|434.4|436.89|434.59|436.89|434.59|436.69|434.39|15
1735656490000|2024-12-31 14:48:10|453.52|451.22|453.26|450.96|453.52|451.22|453.17|450.87|28
1735589730000|2024-12-30 20:15:30|452.64|450.34|452.67|450.37|452.69|450.39|452.6|450.3|13
1735614790000|2024-12-31 03:13:10|436.93|434.63|436.95|434.65|436.97|434.67|436.91|434.61|17
1735656500000|2024-12-31 14:48:20|453.28|450.98|453.29|450.99|453.37|451.07|453.1|450.8|21
1735589740000|2024-12-30 20:15:40|452.66|450.36|452.72|450.42|452.72|450.42|452.63|450.33|17
1735614800000|2024-12-31 03:13:20|436.94|434.64|436.83|434.53|436.94|434.64|436.83|434.53|12
1735656510000|2024-12-31 14:48:30|453.27|450.97|453.4|451.1|453.41|451.11|453.11|450.81|26
1735589750000|2024-12-30 20:15:50|452.75|450.45|452.78|450.48|452.78|450.48|452.75|450.45|2
1735614810000|2024-12-31 03:13:30|436.74|434.44|436.95|434.65|436.98|434.68|436.74|434.44|17
1735656520000|2024-12-31 14:48:40|453.43|451.13|453.26|450.96|453.53|451.23|453.23|450.93|23
1735589830000|2024-12-30 20:17:10|453.07|450.77|453.25|450.95|453.26|450.96|453.07|450.77|21
1735614820000|2024-12-31 03:13:40|436.97|434.67|436.84|434.54|436.99|434.69|436.76|434.46|22
1735656530000|2024-12-31 14:48:50|453.25|450.95|453.2|450.9|453.25|450.95|453.09|450.79|25
1735589840000|2024-12-30 20:17:20|453.27|450.97|453.29|450.99|453.3|451|453.27|450.97|10
1735614830000|2024-12-31 03:13:50|436.85|434.55|436.82|434.52|436.85|434.55|436.79|434.49|20
1735656540000|2024-12-31 14:49:00|453.22|450.92|453.15|450.85|453.28|450.98|453.09|450.79|29
1735589850000|2024-12-30 20:17:30|453.27|450.97|453.27|450.97|453.29|450.99|453.27|450.97|6
1735614840000|2024-12-31 03:14:00|436.83|434.53|436.84|434.54|436.87|434.57|436.82|434.52|15
1735656550000|2024-12-31 14:49:10|453.22|450.92|453.04|450.74|453.25|450.95|453.03|450.73|20
1735589860000|2024-12-30 20:17:40|453.18|450.88|453.11|450.81|453.18|450.88|453.06|450.76|15
1735614850000|2024-12-31 03:14:10|436.83|434.53|436.79|434.49|436.86|434.56|436.75|434.45|18
1735589870000|2024-12-30 20:17:50|453.13|450.83|453.18|450.88|453.22|450.92|453.1|450.8|18
1735614860000|2024-12-31 03:14:20|436.81|434.51|436.88|434.58|436.88|434.58|436.76|434.46|20
1735656560000|2024-12-31 14:49:20|452.99|450.69|453|450.7|453.06|450.76|452.95|450.65|19
1735589880000|2024-12-30 20:18:00|453.12|450.82|453.22|450.92|453.24|450.94|453.12|450.82|16
1735614870000|2024-12-31 03:14:30|436.95|434.65|436.84|434.54|436.98|434.68|436.78|434.48|17
1735656570000|2024-12-31 14:49:30|452.9|450.6|452.77|450.47|452.95|450.65|452.68|450.38|23
1735589890000|2024-12-30 20:18:10|453.21|450.91|453.28|450.98|453.34|451.04|453.19|450.89|25
1735614880000|2024-12-31 03:14:40|436.86|434.56|437.03|434.73|437.04|434.74|436.84|434.54|15
1735656580000|2024-12-31 14:49:40|452.71|450.41|452.78|450.48|452.9|450.6|452.71|450.41|23
1735589900000|2024-12-30 20:18:20|453.26|450.96|453.29|450.99|453.36|451.06|453.26|450.96|23
1735614890000|2024-12-31 03:14:50|437.04|434.74|437.1|434.8|437.12|434.82|437.02|434.72|15
1735656590000|2024-12-31 14:49:50|452.83|450.53|452.79|450.49|452.92|450.62|452.77|450.47|21
1735589910000|2024-12-30 20:18:30|453.28|450.98|453.22|450.92|453.31|451.01|453.18|450.88|24
1735614900000|2024-12-31 03:15:00|437.09|434.79|437.46|435.16|437.46|435.16|437.09|434.79|22
1735589920000|2024-12-30 20:18:40|453.19|450.89|453.03|450.73|453.19|450.89|453.03|450.73|13
1735656600000|2024-12-31 14:50:00|452.77|450.47|453.12|450.82|453.12|450.82|452.75|450.45|27
1735589930000|2024-12-30 20:18:50|453.04|450.74|453.14|450.84|453.14|450.84|453.04|450.74|21
1735656610000|2024-12-31 14:50:10|453.15|450.85|452.96|450.66|453.16|450.86|452.92|450.62|27
1735614910000|2024-12-31 03:15:10|437.44|435.14|437.46|435.16|437.48|435.18|437.26|434.96|28
1735589940000|2024-12-30 20:19:00|453.15|450.85|453.29|450.99|453.35|451.05|453.15|450.85|32
1735656620000|2024-12-31 14:50:20|452.95|450.65|452.62|450.32|452.95|450.65|452.62|450.32|15
1735614920000|2024-12-31 03:15:20|437.44|435.14|437.53|435.23|437.54|435.24|437.44|435.14|16
1735589950000|2024-12-30 20:19:10|453.3|451|453.3|451|453.34|451.04|453.29|450.99|11
1735656630000|2024-12-31 14:50:30|452.6|450.3|452.38|450.08|452.62|450.32|452.28|449.98|23
1735589960000|2024-12-30 20:19:20|453.31|451.01|452.61|450.31|453.32|451.02|452.6|450.3|23
1735614930000|2024-12-31 03:15:30|437.52|435.22|437.76|435.46|437.76|435.46|437.49|435.19|18
1735656640000|2024-12-31 14:50:40|452.43|450.13|452.11|449.81|452.44|450.14|452.07|449.77|23
1735589970000|2024-12-30 20:19:30|452.6|450.3|452.74|450.44|452.75|450.45|452.6|450.3|15
1735614940000|2024-12-31 03:15:40|437.74|435.44|437.83|435.53|437.89|435.59|437.74|435.44|21
1735656650000|2024-12-31 14:50:50|452.12|449.82|452.07|449.77|452.26|449.96|452.01|449.71|22
1735589980000|2024-12-30 20:19:40|452.73|450.43|452.72|450.42|452.75|450.45|452.7|450.4|16
1735614950000|2024-12-31 03:15:50|437.82|435.52|437.7|435.4|437.87|435.57|437.68|435.38|19
1735656660000|2024-12-31 14:51:00|452.08|449.78|452.08|449.78|452.31|450.01|452.08|449.78|24
1735589990000|2024-12-30 20:19:50|452.73|450.43|453.02|450.72|453.04|450.74|452.72|450.42|15
1735614960000|2024-12-31 03:16:00|437.71|435.41|437.71|435.41|437.75|435.45|437.69|435.39|22
1735656670000|2024-12-31 14:51:10|452.07|449.77|452.01|449.71|452.25|449.95|452.01|449.71|24
1735590000000|2024-12-30 20:20:00|453.03|450.73|453.14|450.84|453.21|450.91|453.03|450.73|23
1735614970000|2024-12-31 03:16:10|437.72|435.42|437.73|435.43|437.76|435.46|437.68|435.38|19
1735656680000|2024-12-31 14:51:20|452.04|449.74|452.23|449.93|452.3|450|452.04|449.74|32
1735590010000|2024-12-30 20:20:10|453.13|450.83|453.29|450.99|453.3|451|453.13|450.83|24
1735614980000|2024-12-31 03:16:20|437.72|435.42|437.28|434.98|437.74|435.44|437.26|434.96|27
1735656690000|2024-12-31 14:51:30|452.24|449.94|452.24|449.94|452.27|449.97|452.08|449.78|32
1735590020000|2024-12-30 20:20:20|453.31|451.01|453.22|450.92|453.31|451.01|453.21|450.91|21
1735614990000|2024-12-31 03:16:30|437.27|434.97|437.29|434.99|437.29|434.99|437.19|434.89|25
1735656700000|2024-12-31 14:51:40|452.16|449.86|452.4|450.1|452.4|450.1|452.16|449.86|32
1735590030000|2024-12-30 20:20:30|453.25|450.95|453.19|450.89|453.25|450.95|453.14|450.84|29
1735615000000|2024-12-31 03:16:40|437.31|435.01|437.02|434.72|437.31|435.01|437.02|434.72|23
1735656710000|2024-12-31 14:51:50|452.47|450.17|452.47|450.17|452.49|450.19|452.35|450.05|17
1735590040000|2024-12-30 20:20:40|453.18|450.88|453.28|450.98|453.32|451.02|453.15|450.85|28
1735615010000|2024-12-31 03:16:50|437.04|434.74|437.04|434.74|437.16|434.86|437.02|434.72|21
1735656720000|2024-12-31 14:52:00|452.48|450.18|452.16|449.86|452.48|450.18|451.99|449.69|32
1735590050000|2024-12-30 20:20:50|453.29|450.99|453.14|450.84|453.3|451|453.14|450.84|21
1735615020000|2024-12-31 03:17:00|437.03|434.73|436.82|434.52|437.03|434.73|436.78|434.48|23
1735656730000|2024-12-31 14:52:10|452.15|449.85|452.2|449.9|452.25|449.95|452.14|449.84|26
1735590060000|2024-12-30 20:21:00|453.15|450.85|453.25|450.95|453.29|450.99|453.13|450.83|24
1735615030000|2024-12-31 03:17:10|436.84|434.54|436.87|434.57|436.89|434.59|436.71|434.41|25
1735656740000|2024-12-31 14:52:20|452.22|449.92|452.48|450.18|452.48|450.18|452.22|449.92|22
1735590070000|2024-12-30 20:21:10|453.27|450.97|453.2|450.9|453.29|450.99|453.17|450.87|17
1735615040000|2024-12-31 03:17:20|436.88|434.58|436.89|434.59|437.1|434.8|436.82|434.52|27
1735656750000|2024-12-31 14:52:30|452.4|450.1|452.38|450.08|452.59|450.29|452.37|450.07|33
1735590080000|2024-12-30 20:21:20|453.22|450.92|453.3|451|453.33|451.03|453.22|450.92|9
1735615050000|2024-12-31 03:17:30|436.88|434.58|437.05|434.75|437.08|434.78|436.84|434.54|20
1735656760000|2024-12-31 14:52:40|452.39|450.09|452.41|450.11|452.48|450.18|452.33|450.03|26
1735590110000|2024-12-30 20:21:50|453.38|451.08|453.29|450.99|453.39|451.09|453.25|450.95|15
1735615060000|2024-12-31 03:17:40|437.06|434.76|437.07|434.77|437.08|434.78|436.9|434.6|19
1735656770000|2024-12-31 14:52:50|452.39|450.09|452.17|449.87|452.44|450.14|452.14|449.84|23
1735590120000|2024-12-30 20:22:00|453.28|450.98|453.21|450.91|453.29|450.99|453.16|450.86|28
1735615070000|2024-12-31 03:17:50|437.06|434.76|437.06|434.76|437.1|434.8|437.06|434.76|14
1735590130000|2024-12-30 20:22:10|453.2|450.9|453.1|450.8|453.2|450.9|453.02|450.72|22
1735656780000|2024-12-31 14:53:00|452.19|449.89|452.03|449.73|452.24|449.94|451.96|449.66|23
1735615080000|2024-12-31 03:18:00|437.07|434.77|437.43|435.13|437.45|435.15|437.07|434.77|25
1735590140000|2024-12-30 20:22:20|453.12|450.82|453|450.7|453.12|450.82|452.98|450.68|23
1735656790000|2024-12-31 14:53:10|452.01|449.71|452.03|449.73|452.08|449.78|451.98|449.68|18
1735615090000|2024-12-31 03:18:10|437.45|435.15|437.6|435.3|437.62|435.32|437.45|435.15|16
1735590150000|2024-12-30 20:22:30|453.01|450.71|453.08|450.78|453.11|450.81|453|450.7|27
1735656800000|2024-12-31 14:53:20|452.01|449.71|452.05|449.75|452.07|449.77|452.01|449.71|16
1735615100000|2024-12-31 03:18:20|437.63|435.33|437.73|435.43|437.73|435.43|437.63|435.33|11
1735590160000|2024-12-30 20:22:40|453.06|450.76|452.96|450.66|453.17|450.87|452.96|450.66|22
1735656810000|2024-12-31 14:53:30|452.06|449.76|452.12|449.82|452.13|449.83|452|449.7|30
1735615110000|2024-12-31 03:18:30|437.74|435.44|437.75|435.45|437.79|435.49|437.73|435.43|20
1735590170000|2024-12-30 20:22:50|452.99|450.69|452.99|450.69|453.02|450.72|452.94|450.64|25
1735656820000|2024-12-31 14:53:40|452.21|449.91|452.08|449.78|452.3|450|452.02|449.72|29
1735615120000|2024-12-31 03:18:40|437.74|435.44|437.41|435.11|437.75|435.45|437.39|435.09|29
1735590180000|2024-12-30 20:23:00|452.97|450.67|452.95|450.65|453.01|450.71|452.93|450.63|12
1735656830000|2024-12-31 14:53:50|452.11|449.81|452.12|449.82|452.19|449.89|452.07|449.77|19
1735615130000|2024-12-31 03:18:50|437.42|435.12|437.47|435.17|437.49|435.19|437.33|435.03|22
1735590190000|2024-12-30 20:23:10|452.99|450.69|452.75|450.45|452.99|450.69|452.69|450.39|7
1735656840000|2024-12-31 14:54:00|452.15|449.85|451.77|449.47|452.15|449.85|451.77|449.47|24
1735615140000|2024-12-31 03:19:00|437.54|435.24|437.51|435.21|437.62|435.32|437.46|435.16|26
1735590200000|2024-12-30 20:23:20|452.77|450.47|452.99|450.69|452.99|450.69|452.77|450.47|20
1735656850000|2024-12-31 14:54:10|451.79|449.49|451.55|449.25|451.8|449.5|451.53|449.23|21
1735615150000|2024-12-31 03:19:10|437.49|435.19|437.49|435.19|437.58|435.28|437.47|435.17|22
1735590210000|2024-12-30 20:23:30|453.05|450.75|453.05|450.75|453.08|450.78|453.03|450.73|19
1735656860000|2024-12-31 14:54:20|451.54|449.24|451.62|449.32|451.74|449.44|451.54|449.24|29
1735615160000|2024-12-31 03:19:20|437.51|435.21|437.43|435.13|437.53|435.23|437.34|435.04|27
1735590220000|2024-12-30 20:23:40|453.04|450.74|453.01|450.71|453.06|450.76|452.96|450.66|23
1735656870000|2024-12-31 14:54:30|451.63|449.33|452.08|449.78|452.11|449.81|451.63|449.33|29
1735615170000|2024-12-31 03:19:30|437.49|435.19|437.42|435.12|437.49|435.19|437.36|435.06|20
1735590230000|2024-12-30 20:23:50|453.06|450.76|453.14|450.84|453.14|450.84|453.01|450.71|26
1735656880000|2024-12-31 14:54:40|452.1|449.8|452.15|449.85|452.15|449.85|451.9|449.6|30
1735615180000|2024-12-31 03:19:40|437.45|435.15|437.5|435.2|437.52|435.22|437.45|435.15|21
1735590240000|2024-12-30 20:24:00|453.13|450.83|453.04|450.74|453.13|450.83|453.03|450.73|23
1735656890000|2024-12-31 14:54:50|452.23|449.93|452.33|450.03|452.36|450.06|452.17|449.87|25
1735615190000|2024-12-31 03:19:50|437.51|435.21|437.25|434.95|437.53|435.23|437.25|434.95|22
1735590250000|2024-12-30 20:24:10|453.03|450.73|453.07|450.77|453.07|450.77|453.01|450.71|19
1735656900000|2024-12-31 14:55:00|452.37|450.07|452.32|450.02|452.44|450.14|452.29|449.99|26
1735590260000|2024-12-30 20:24:20|453.08|450.78|453.35|451.05|453.37|451.07|453.08|450.78|26
1735615200000|2024-12-31 03:20:00|437.27|434.97|437.38|435.08|437.4|435.1|437.24|434.94|26
1735656910000|2024-12-31 14:55:10|452.33|450.03|452.36|450.06|452.37|450.07|452.26|449.96|27
1735590270000|2024-12-30 20:24:30|453.38|451.08|453.42|451.12|453.42|451.12|453.32|451.02|18
1735615210000|2024-12-31 03:20:10|437.39|435.09|437.63|435.33|437.63|435.33|437.39|435.09|18
1735656920000|2024-12-31 14:55:20|452.37|450.07|452.51|450.21|452.66|450.36|452.36|450.06|26
1735590280000|2024-12-30 20:24:40|453.4|451.1|453.26|450.96|453.42|451.12|453.23|450.93|27
1735615220000|2024-12-31 03:20:20|437.64|435.34|437.72|435.42|437.73|435.43|437.62|435.32|20
1735656930000|2024-12-31 14:55:30|452.53|450.23|452.61|450.31|452.62|450.32|452.51|450.21|21
1735590290000|2024-12-30 20:24:50|453.25|450.95|453.36|451.06|453.37|451.07|453.23|450.93|23
1735615230000|2024-12-31 03:20:30|437.73|435.43|437.94|435.64|438.02|435.72|437.73|435.43|28
1735656940000|2024-12-31 14:55:40|452.56|450.26|452.34|450.04|452.56|450.26|452.29|449.99|20
1735590300000|2024-12-30 20:25:00|453.33|451.03|453.41|451.11|453.42|451.12|453.32|451.02|19
1735656950000|2024-12-31 14:55:50|452.37|450.07|452.28|449.98|452.43|450.13|452.2|449.9|26
1735615240000|2024-12-31 03:20:40|437.95|435.65|437.93|435.63|437.99|435.69|437.87|435.57|15
1735590310000|2024-12-30 20:25:10|453.42|451.12|453.28|450.98|453.42|451.12|453.27|450.97|23
1735656960000|2024-12-31 14:56:00|452.29|449.99|452.18|449.88|452.38|450.08|452.15|449.85|20
1735615250000|2024-12-31 03:20:50|437.96|435.66|437.88|435.58|438.04|435.74|437.81|435.51|22
1735590320000|2024-12-30 20:25:20|453.29|450.99|453.43|451.13|453.46|451.16|453.28|450.98|14
1735656970000|2024-12-31 14:56:10|452.19|449.89|452.38|450.08|452.38|450.08|452.17|449.87|29
1735615260000|2024-12-31 03:21:00|437.89|435.59|438.04|435.74|438.05|435.75|437.89|435.59|20
1735590330000|2024-12-30 20:25:30|453.44|451.14|453.37|451.07|453.44|451.14|453.31|451.01|21
1735656980000|2024-12-31 14:56:20|452.39|450.09|452.51|450.21|452.55|450.25|452.39|450.09|25
1735615270000|2024-12-31 03:21:10|438.09|435.79|438.09|435.79|438.12|435.82|437.96|435.66|30
1735590340000|2024-12-30 20:25:40|453.36|451.06|453.33|451.03|453.4|451.1|453.28|450.98|20
1735656990000|2024-12-31 14:56:30|452.47|450.17|452.52|450.22|452.54|450.24|452.47|450.17|18
1735615280000|2024-12-31 03:21:20|438.08|435.78|437.82|435.52|438.08|435.78|437.82|435.52|26
1735590350000|2024-12-30 20:25:50|453.34|451.04|453.3|451|453.4|451.1|453.29|450.99|23
1735657000000|2024-12-31 14:56:40|452.51|450.21|452.24|449.94|452.51|450.21|452.24|449.94|26
1735615290000|2024-12-31 03:21:30|437.83|435.53|437.72|435.42|437.85|435.55|437.67|435.37|21
1735590360000|2024-12-30 20:26:00|453.28|450.98|453.35|451.05|453.38|451.08|453.21|450.91|31
1735657010000|2024-12-31 14:56:50|452.23|449.93|452.23|449.93|452.27|449.97|452.16|449.86|25
1735615300000|2024-12-31 03:21:40|437.77|435.47|437.75|435.45|437.77|435.47|437.69|435.39|24
1735590370000|2024-12-30 20:26:10|453.39|451.09|453.42|451.12|453.43|451.13|453.36|451.06|18
1735657020000|2024-12-31 14:57:00|452.28|449.98|452.44|450.14|452.48|450.18|452.28|449.98|18
1735615310000|2024-12-31 03:21:50|437.76|435.46|437.91|435.61|437.92|435.62|437.76|435.46|17
1735590380000|2024-12-30 20:26:20|453.43|451.13|453.4|451.1|453.43|451.13|453.4|451.1|6
1735657030000|2024-12-31 14:57:10|452.45|450.15|452.54|450.24|452.54|450.24|452.42|450.12|20
1735615320000|2024-12-31 03:22:00|437.86|435.56|437.89|435.59|437.89|435.59|437.72|435.42|24
1735590390000|2024-12-30 20:26:30|453.37|451.07|453.4|451.1|453.4|451.1|453.37|451.07|2
1735657040000|2024-12-31 14:57:20|452.57|450.27|452.61|450.31|452.65|450.35|452.53|450.23|20
1735615330000|2024-12-31 03:22:10|437.91|435.61|437.97|435.67|437.97|435.67|437.89|435.59|22
1735590400000|2024-12-30 20:26:40|453.33|451.03|453.21|450.91|453.33|451.03|453.21|450.91|4
1735657050000|2024-12-31 14:57:30|452.62|450.32|452.65|450.35|452.77|450.47|452.62|450.32|21
1735615340000|2024-12-31 03:22:20|437.96|435.66|438.01|435.71|438.03|435.73|437.9|435.6|23
1735590410000|2024-12-30 20:26:50|453.19|450.89|453.17|450.87|453.26|450.96|453.13|450.83|12
1735657060000|2024-12-31 14:57:40|452.61|450.31|452.46|450.16|452.61|450.31|452.38|450.08|23
1735615350000|2024-12-31 03:22:30|438.04|435.74|438.14|435.84|438.19|435.89|438.04|435.74|23
1735590420000|2024-12-30 20:27:00|453.18|450.88|452.97|450.67|453.2|450.9|452.97|450.67|14
1735657070000|2024-12-31 14:57:50|452.45|450.15|452.38|450.08|452.45|450.15|452.36|450.06|18
1735615360000|2024-12-31 03:22:40|438.15|435.85|438.17|435.87|438.2|435.9|438.1|435.8|23
1735590430000|2024-12-30 20:27:10|452.98|450.68|452.89|450.59|453.05|450.75|452.89|450.59|23
1735657080000|2024-12-31 14:58:00|452.36|450.06|452.31|450.01|452.36|450.06|452.21|449.91|20
1735615370000|2024-12-31 03:22:50|438.16|435.86|438.32|436.02|438.34|436.04|438.13|435.83|25
1735590440000|2024-12-30 20:27:20|452.9|450.6|452.83|450.53|452.93|450.63|452.77|450.47|18
1735657090000|2024-12-31 14:58:10|452.24|449.94|452.26|449.96|452.27|449.97|452.23|449.93|13
1735615380000|2024-12-31 03:23:00|438.29|435.99|438.62|436.32|438.62|436.32|438.21|435.91|31
1735590450000|2024-12-30 20:27:30|452.82|450.52|452.41|450.11|452.84|450.54|452.37|450.07|23
1735590460000|2024-12-30 20:27:40|452.38|450.08|452.5|450.2|452.53|450.23|452.38|450.08|27
1735615390000|2024-12-31 03:23:10|438.64|436.34|438.64|436.34|438.68|436.38|438.57|436.27|25
1735590470000|2024-12-30 20:27:50|452.46|450.16|452.58|450.28|452.64|450.34|452.46|450.16|24
1735615400000|2024-12-31 03:23:20|438.68|436.38|438.61|436.31|438.69|436.39|438.6|436.3|23
1735657100000|2024-12-31 14:58:20|452.27|449.97|452.4|450.1|452.48|450.18|452.26|449.96|24
1735590480000|2024-12-30 20:28:00|452.63|450.33|452.31|450.01|452.66|450.36|452.31|450.01|25
1735615410000|2024-12-31 03:23:30|438.62|436.32|438.62|436.32|438.65|436.35|438.57|436.27|21
1735590490000|2024-12-30 20:28:10|452.24|449.94|452.08|449.78|452.28|449.98|452.04|449.74|29
1735657110000|2024-12-31 14:58:30|452.37|450.07|452.45|450.15|452.45|450.15|452.26|449.96|16
1735615420000|2024-12-31 03:23:40|438.61|436.31|438.66|436.36|438.66|436.36|438.58|436.28|15
1735590500000|2024-12-30 20:28:20|452.09|449.79|452.07|449.77|452.11|449.81|451.88|449.58|24
1735657120000|2024-12-31 14:58:40|452.44|450.14|452.46|450.16|452.46|450.16|452.39|450.09|17
1735615430000|2024-12-31 03:23:50|438.64|436.34|438.71|436.41|438.8|436.5|438.64|436.34|21
1735590510000|2024-12-30 20:28:30|452.08|449.78|452.03|449.73|452.22|449.92|452.01|449.71|18
1735657130000|2024-12-31 14:58:50|452.42|450.12|452.67|450.37|452.67|450.37|452.42|450.12|28
1735615440000|2024-12-31 03:24:00|438.73|436.43|438.58|436.28|438.73|436.43|438.55|436.25|23
1735590520000|2024-12-30 20:28:40|452.01|449.71|451.75|449.45|452.04|449.74|451.75|449.45|27
1735657140000|2024-12-31 14:59:00|452.65|450.35|452.76|450.46|452.77|450.47|452.63|450.33|29
1735615450000|2024-12-31 03:24:10|438.59|436.29|438.68|436.38|438.69|436.39|438.59|436.29|16
1735590530000|2024-12-30 20:28:50|451.82|449.52|451.83|449.53|451.9|449.6|451.82|449.52|21
1735657150000|2024-12-31 14:59:10|452.74|450.44|452.69|450.39|452.85|450.55|452.67|450.37|20
1735615460000|2024-12-31 03:24:20|438.67|436.37|438.81|436.51|438.82|436.52|438.6|436.3|20
1735590540000|2024-12-30 20:29:00|451.81|449.51|451.67|449.37|451.81|449.51|451.67|449.37|4
1735657160000|2024-12-31 14:59:20|452.7|450.4|452.69|450.39|452.72|450.42|452.62|450.32|15
1735615470000|2024-12-31 03:24:30|438.78|436.48|438.81|436.51|438.89|436.59|438.77|436.47|27
1735590550000|2024-12-30 20:29:10|451.69|449.39|451.72|449.42|451.75|449.45|451.67|449.37|19
1735657170000|2024-12-31 14:59:30|452.71|450.41|452.75|450.45|452.76|450.46|452.71|450.41|16
1735615480000|2024-12-31 03:24:40|438.82|436.52|438.99|436.69|439.04|436.74|438.81|436.51|19
1735590560000|2024-12-30 20:29:20|451.7|449.4|451.62|449.32|451.7|449.4|451.61|449.31|21
1735657180000|2024-12-31 14:59:40|452.73|450.43|452.51|450.21|452.73|450.43|452.48|450.18|15
1735615490000|2024-12-31 03:24:50|438.98|436.68|439.05|436.75|439.08|436.78|438.96|436.66|19
1735590570000|2024-12-30 20:29:30|451.63|449.33|451.65|449.35|451.68|449.38|451.63|449.33|14
1735657190000|2024-12-31 14:59:50|452.52|450.22|452.58|450.28|452.59|450.29|452.52|450.22|16
1735615500000|2024-12-31 03:25:00|439.06|436.76|439.32|437.02|439.32|437.02|439.06|436.76|21
1735590580000|2024-12-30 20:29:40|451.64|449.34|451.65|449.35|451.66|449.36|451.64|449.34|5
1735657200000|2024-12-31 15:00:00|452.59|450.29|452.88|450.58|452.88|450.58|452.52|450.22|17
1735590590000|2024-12-30 20:29:50|451.66|449.36|451.47|449.17|451.66|449.36|451.42|449.12|17
1735615510000|2024-12-31 03:25:10|439.3|437|439.2|436.9|439.34|437.04|439.2|436.9|28
1735657210000|2024-12-31 15:00:10|452.9|450.6|452.61|450.31|452.95|450.65|452.43|450.13|34
1735615520000|2024-12-31 03:25:20|439.22|436.92|439.1|436.8|439.28|436.98|439.1|436.8|19
1735590600000|2024-12-30 20:30:00|451.45|449.15|451.32|449.02|451.64|449.34|451.32|449.02|23
1735657220000|2024-12-31 15:00:20|452.59|450.29|452.35|450.05|452.59|450.29|452.32|450.02|23
1735615530000|2024-12-31 03:25:30|439.11|436.81|438.98|436.68|439.13|436.83|438.94|436.64|21
1735590610000|2024-12-30 20:30:10|451.2|448.9|451.2|448.9|451.2|448.9|451.2|448.9|1
1735657230000|2024-12-31 15:00:30|452.38|450.08|452.58|450.28|452.61|450.31|452.37|450.07|26
1735615540000|2024-12-31 03:25:40|438.97|436.67|438.85|436.55|438.98|436.68|438.79|436.49|19
1735590630000|2024-12-30 20:30:30|451.28|448.98|451.48|449.18|451.48|449.18|451.27|448.97|6
1735657240000|2024-12-31 15:00:40|452.55|450.25|452.42|450.12|452.58|450.28|452.39|450.09|21
1735615550000|2024-12-31 03:25:50|438.84|436.54|438.82|436.52|438.87|436.57|438.79|436.49|27
1735590640000|2024-12-30 20:30:40|451.47|449.17|451.52|449.22|451.59|449.29|451.36|449.06|25
1735657250000|2024-12-31 15:00:50|452.43|450.13|452.6|450.3|452.6|450.3|452.41|450.11|23
1735615560000|2024-12-31 03:26:00|438.83|436.53|438.9|436.6|438.99|436.69|438.82|436.52|22
1735590650000|2024-12-30 20:30:50|451.49|449.19|451.59|449.29|451.59|449.29|451.49|449.19|17
1735657260000|2024-12-31 15:01:00|452.52|450.22|452.43|450.13|452.61|450.31|452.34|450.04|30
1735615570000|2024-12-31 03:26:10|438.91|436.61|438.83|436.53|438.91|436.61|438.82|436.52|18
1735590660000|2024-12-30 20:31:00|451.57|449.27|451.51|449.21|451.58|449.28|451.41|449.11|29
1735657270000|2024-12-31 15:01:10|452.45|450.15|452.53|450.23|452.56|450.26|452.45|450.15|16
1735615580000|2024-12-31 03:26:20|438.79|436.49|438.59|436.29|438.81|436.51|438.53|436.23|27
1735590670000|2024-12-30 20:31:10|451.54|449.24|451.46|449.16|451.55|449.25|451.37|449.07|20
1735657280000|2024-12-31 15:01:20|452.54|450.24|452.52|450.22|452.58|450.28|452.52|450.22|17
1735615590000|2024-12-31 03:26:30|438.63|436.33|438.58|436.28|438.63|436.33|438.53|436.23|18
1735590680000|2024-12-30 20:31:20|451.45|449.15|451.36|449.06|451.45|449.15|451.35|449.05|23
1735657290000|2024-12-31 15:01:30|452.56|450.26|452.63|450.33|452.63|450.33|452.54|450.24|27
1735615600000|2024-12-31 03:26:40|438.57|436.27|438.55|436.25|438.58|436.28|438.54|436.24|13
1735590690000|2024-12-30 20:31:30|451.35|449.05|451.4|449.1|451.42|449.12|451.35|449.05|22
1735657300000|2024-12-31 15:01:40|452.64|450.34|452.58|450.28|452.65|450.35|452.57|450.27|24
1735615610000|2024-12-31 03:26:50|438.56|436.26|438.54|436.24|438.56|436.26|438.53|436.23|8
1735590700000|2024-12-30 20:31:40|451.41|449.11|451.49|449.19|451.58|449.28|451.41|449.11|24
1735657310000|2024-12-31 15:01:50|452.61|450.31|452.67|450.37|452.68|450.38|452.51|450.21|27
1735615620000|2024-12-31 03:27:00|438.53|436.23|438.45|436.15|438.54|436.24|438.4|436.1|23
1735590710000|2024-12-30 20:31:50|451.45|449.15|451.37|449.07|451.51|449.21|451.36|449.06|19
1735657320000|2024-12-31 15:02:00|452.68|450.38|453|450.7|453|450.7|452.56|450.26|29
1735615630000|2024-12-31 03:27:10|438.46|436.16|438.61|436.31|438.69|436.39|438.46|436.16|21
1735590720000|2024-12-30 20:32:00|451.38|449.08|451.37|449.07|451.39|449.09|451.26|448.96|29
1735657330000|2024-12-31 15:02:10|453.05|450.75|452.9|450.6|453.14|450.84|452.84|450.54|26
1735615640000|2024-12-31 03:27:20|438.63|436.33|438.43|436.13|438.63|436.33|438.43|436.13|25
1735590730000|2024-12-30 20:32:10|451.36|449.06|451.18|448.88|451.36|449.06|451.18|448.88|24
1735657340000|2024-12-31 15:02:20|452.87|450.57|452.79|450.49|452.97|450.67|452.78|450.48|23
1735615650000|2024-12-31 03:27:30|438.44|436.14|438.66|436.36|438.68|436.38|438.44|436.14|16
1735590740000|2024-12-30 20:32:20|451.19|448.89|451.31|449.01|451.32|449.02|451.13|448.83|25
1735657350000|2024-12-31 15:02:30|452.77|450.47|452.91|450.61|453.03|450.73|452.73|450.43|28
1735615660000|2024-12-31 03:27:40|438.69|436.39|438.63|436.33|438.69|436.39|438.6|436.3|16
1735590750000|2024-12-30 20:32:30|451.3|449|451.21|448.91|451.4|449.1|451.1|448.8|16
1735657360000|2024-12-31 15:02:40|452.87|450.57|452.88|450.58|452.9|450.6|452.82|450.52|19
1735615670000|2024-12-31 03:27:50|438.65|436.35|438.55|436.25|438.65|436.35|438.55|436.25|15
1735590760000|2024-12-30 20:32:40|451.22|448.92|451.2|448.9|451.26|448.96|451.13|448.83|21
1735657370000|2024-12-31 15:02:50|452.87|450.57|452.78|450.48|452.88|450.58|452.77|450.47|16
1735615680000|2024-12-31 03:28:00|438.54|436.24|438.4|436.1|438.55|436.25|438.37|436.07|15
1735590770000|2024-12-30 20:32:50|451.21|448.91|451.06|448.76|451.21|448.91|451.06|448.76|11
1735657380000|2024-12-31 15:03:00|452.83|450.53|452.61|450.31|452.83|450.53|452.61|450.31|19
1735615690000|2024-12-31 03:28:10|438.39|436.09|438.39|436.09|438.39|436.09|438.32|436.02|19
1735590780000|2024-12-30 20:33:00|451.07|448.77|450.94|448.64|451.09|448.79|450.94|448.64|23
1735657390000|2024-12-31 15:03:10|452.57|450.27|452.65|450.35|452.73|450.43|452.57|450.27|28
1735615700000|2024-12-31 03:28:20|438.42|436.12|438.51|436.21|438.51|436.21|438.4|436.1|25
1735590790000|2024-12-30 20:33:10|450.95|448.65|451.09|448.79|451.09|448.79|450.95|448.65|22
1735657400000|2024-12-31 15:03:20|452.64|450.34|452.41|450.11|452.64|450.34|452.41|450.11|19
1735615710000|2024-12-31 03:28:30|438.5|436.2|438.35|436.05|438.5|436.2|438.33|436.03|12
1735590800000|2024-12-30 20:33:20|451.11|448.81|450.96|448.66|451.17|448.87|450.92|448.62|24
1735657410000|2024-12-31 15:03:30|452.43|450.13|452.58|450.28|452.59|450.29|452.4|450.1|22
1735615720000|2024-12-31 03:28:40|438.32|436.02|438.35|436.05|438.35|436.05|438.31|436.01|11
1735590810000|2024-12-30 20:33:30|450.97|448.67|450.92|448.62|450.97|448.67|450.9|448.6|19
1735657420000|2024-12-31 15:03:40|452.63|450.33|452.99|450.69|453|450.7|452.63|450.33|24
1735615730000|2024-12-31 03:28:50|438.36|436.06|438.47|436.17|438.48|436.18|438.34|436.04|12
1735590820000|2024-12-30 20:33:40|450.93|448.63|450.76|448.46|450.95|448.65|450.76|448.46|16
1735657430000|2024-12-31 15:03:50|452.94|450.64|452.92|450.62|452.94|450.64|452.86|450.56|21
1735615740000|2024-12-31 03:29:00|438.43|436.13|438.45|436.15|438.46|436.16|438.43|436.13|10
1735590830000|2024-12-30 20:33:50|450.73|448.43|450.84|448.54|450.84|448.54|450.73|448.43|25
1735657440000|2024-12-31 15:04:00|452.77|450.47|452.7|450.4|452.81|450.51|452.68|450.38|20
1735615750000|2024-12-31 03:29:10|438.41|436.11|438.39|436.09|438.42|436.12|438.38|436.08|13
1735590840000|2024-12-30 20:34:00|450.83|448.53|450.74|448.44|450.84|448.54|450.74|448.44|24
1735657450000|2024-12-31 15:04:10|452.71|450.41|452.57|450.27|452.78|450.48|452.57|450.27|12
1735615760000|2024-12-31 03:29:20|438.37|436.07|438.35|436.05|438.37|436.07|438.26|435.96|20
1735590850000|2024-12-30 20:34:10|450.72|448.42|450.77|448.47|450.78|448.48|450.72|448.42|10
1735657460000|2024-12-31 15:04:20|452.58|450.28|452.46|450.16|452.59|450.29|452.45|450.15|15
1735615770000|2024-12-31 03:29:30|438.34|436.04|438.42|436.12|438.42|436.12|438.29|435.99|10
1735590860000|2024-12-30 20:34:20|450.76|448.46|450.81|448.51|450.82|448.52|450.75|448.45|7
1735657470000|2024-12-31 15:04:30|452.45|450.15|452.27|449.97|452.45|450.15|452.25|449.95|21
1735615780000|2024-12-31 03:29:40|438.38|436.08|438.37|436.07|438.42|436.12|438.36|436.06|18
1735590870000|2024-12-30 20:34:30|450.8|448.5|450.79|448.49|450.8|448.5|450.73|448.43|11
1735657480000|2024-12-31 15:04:40|452.26|449.96|452.13|449.83|452.3|450|452.11|449.81|14
1735615790000|2024-12-31 03:29:50|438.36|436.06|438.38|436.08|438.39|436.09|438.35|436.05|18
1735590880000|2024-12-30 20:34:40|450.8|448.5|450.8|448.5|450.81|448.51|450.73|448.43|22
1735657490000|2024-12-31 15:04:50|452.14|449.84|452.37|450.07|452.37|450.07|452.14|449.84|22
1735615800000|2024-12-31 03:30:00|438.39|436.09|438.19|435.89|438.39|436.09|438.15|435.85|24
1735590890000|2024-12-30 20:34:50|450.81|448.51|450.81|448.51|450.81|448.51|450.76|448.46|13
1735657500000|2024-12-31 15:05:00|452.33|450.03|452.58|450.28|452.58|450.28|452.28|449.98|22
1735615810000|2024-12-31 03:30:10|438.2|435.9|438.19|435.89|438.25|435.95|438.19|435.89|15
1735590900000|2024-12-30 20:35:00|450.83|448.53|450.84|448.54|451.08|448.78|450.83|448.53|26
1735657510000|2024-12-31 15:05:10|452.57|450.27|452.75|450.45|452.77|450.47|452.55|450.25|20
1735615820000|2024-12-31 03:30:20|438.18|435.88|438.42|436.12|438.43|436.13|438.15|435.85|24
1735590910000|2024-12-30 20:35:10|450.9|448.6|451.04|448.74|451.08|448.78|450.89|448.59|20
1735657520000|2024-12-31 15:05:20|452.74|450.44|452.54|450.24|452.75|450.45|452.53|450.23|21
1735615830000|2024-12-31 03:30:30|438.41|436.11|438.62|436.32|438.74|436.44|438.41|436.11|31
1735590920000|2024-12-30 20:35:20|451.02|448.72|450.91|448.61|451.08|448.78|450.88|448.58|23
1735657530000|2024-12-31 15:05:30|452.52|450.22|452.09|449.79|452.54|450.24|452.09|449.79|23
1735615840000|2024-12-31 03:30:40|438.64|436.34|438.51|436.21|438.68|436.38|438.49|436.19|27
1735590930000|2024-12-30 20:35:30|450.88|448.58|450.69|448.39|450.93|448.63|450.64|448.34|23
1735657540000|2024-12-31 15:05:40|452.11|449.81|452.19|449.89|452.23|449.93|452.11|449.81|19
1735615850000|2024-12-31 03:30:50|438.49|436.19|438.54|436.24|438.54|436.24|438.33|436.03|26
1735590940000|2024-12-30 20:35:40|450.68|448.38|450.72|448.42|450.74|448.44|450.67|448.37|26
1735657550000|2024-12-31 15:05:50|452.2|449.9|452.04|449.74|452.2|449.9|452.04|449.74|20
1735615860000|2024-12-31 03:31:00|438.5|436.2|438.51|436.21|438.56|436.26|438.41|436.11|27
1735590950000|2024-12-30 20:35:50|450.73|448.43|450.59|448.29|450.73|448.43|450.57|448.27|14
1735657560000|2024-12-31 15:06:00|452.03|449.73|451.88|449.58|452.03|449.73|451.79|449.49|24
1735615870000|2024-12-31 03:31:10|438.5|436.2|438.72|436.42|438.72|436.42|438.48|436.18|25
1735590960000|2024-12-30 20:36:00|450.61|448.31|450.7|448.4|450.7|448.4|450.56|448.26|24
1735657570000|2024-12-31 15:06:10|451.86|449.56|452.06|449.76|452.06|449.76|451.82|449.52|22
1735615880000|2024-12-31 03:31:20|438.7|436.4|438.66|436.36|438.75|436.45|438.65|436.35|23
1735590970000|2024-12-30 20:36:10|450.69|448.39|450.58|448.28|450.72|448.42|450.52|448.22|19
1735657580000|2024-12-31 15:06:20|452.07|449.77|452.11|449.81|452.12|449.82|452.07|449.77|12
1735615890000|2024-12-31 03:31:30|438.65|436.35|438.75|436.45|438.8|436.5|438.65|436.35|17
1735590980000|2024-12-30 20:36:20|450.56|448.26|450.53|448.23|450.59|448.29|450.51|448.21|22
1735657590000|2024-12-31 15:06:30|452.1|449.8|451.91|449.61|452.1|449.8|451.89|449.59|24
1735615900000|2024-12-31 03:31:40|438.76|436.46|438.91|436.61|438.99|436.69|438.76|436.46|30
1735590990000|2024-12-30 20:36:30|450.51|448.21|450.57|448.27|450.59|448.29|450.5|448.2|20
1735657600000|2024-12-31 15:06:40|451.92|449.62|451.97|449.67|452.1|449.8|451.9|449.6|22
1735615910000|2024-12-31 03:31:50|438.9|436.6|438.66|436.36|438.9|436.6|438.66|436.36|13
1735591000000|2024-12-30 20:36:40|450.56|448.26|450.63|448.33|450.63|448.33|450.56|448.26|18
1735657610000|2024-12-31 15:06:50|451.95|449.65|451.95|449.65|452|449.7|451.85|449.55|21
1735615920000|2024-12-31 03:32:00|438.7|436.4|438.85|436.55|438.86|436.56|438.66|436.36|18
1735591010000|2024-12-30 20:36:50|450.62|448.32|450.56|448.26|450.63|448.33|450.53|448.23|20
1735657620000|2024-12-31 15:07:00|451.94|449.64|451.49|449.19|451.94|449.64|451.49|449.19|29
1735615930000|2024-12-31 03:32:10|438.83|436.53|438.86|436.56|438.89|436.59|438.79|436.49|23
1735591020000|2024-12-30 20:37:00|450.57|448.27|450.57|448.27|450.57|448.27|450.52|448.22|18
1735657630000|2024-12-31 15:07:10|451.47|449.17|451.18|448.88|451.47|449.17|451.08|448.78|14
1735615940000|2024-12-31 03:32:20|438.85|436.55|438.77|436.47|438.86|436.56|438.76|436.46|24
1735591030000|2024-12-30 20:37:10|450.56|448.26|450.44|448.14|450.58|448.28|450.43|448.13|25
1735657640000|2024-12-31 15:07:20|451.24|448.94|451.07|448.77|451.26|448.96|451.07|448.77|19
1735615950000|2024-12-31 03:32:30|438.76|436.46|438.8|436.5|438.84|436.54|438.72|436.42|16
1735591040000|2024-12-30 20:37:20|450.45|448.15|450.35|448.05|450.45|448.15|450.35|448.05|15
1735657650000|2024-12-31 15:07:30|451.06|448.76|451.05|448.75|451.08|448.78|451.05|448.75|18
1735615960000|2024-12-31 03:32:40|438.79|436.49|438.74|436.44|438.81|436.51|438.68|436.38|22
1735591050000|2024-12-30 20:37:30|450.34|448.04|450.37|448.07|450.37|448.07|450.34|448.04|19
1735657660000|2024-12-31 15:07:40|450.85|448.55|450.38|448.08|450.85|448.55|450.38|448.08|11
1735615970000|2024-12-31 03:32:50|438.76|436.46|438.69|436.39|438.77|436.47|438.69|436.39|16
1735591060000|2024-12-30 20:37:40|450.39|448.09|450.26|447.96|450.39|448.09|450.25|447.95|27
1735657670000|2024-12-31 15:07:50|450.34|448.04|450.39|448.09|450.43|448.13|450.12|447.82|30
1735615980000|2024-12-31 03:33:00|438.68|436.38|438.68|436.38|438.7|436.4|438.64|436.34|14
1735591070000|2024-12-30 20:37:50|450.24|447.94|450.34|448.04|450.36|448.06|450.05|447.75|22
1735657680000|2024-12-31 15:08:00|450.4|448.1|450.4|448.1|450.7|448.4|450.3|448|30
1735615990000|2024-12-31 03:33:10|438.69|436.39|438.62|436.32|438.69|436.39|438.6|436.3|14
1735591080000|2024-12-30 20:38:00|450.38|448.08|450.53|448.23|450.55|448.25|450.38|448.08|30
1735657690000|2024-12-31 15:08:10|450.37|448.07|450.13|447.83|450.4|448.1|450.13|447.83|23
1735616000000|2024-12-31 03:33:20|438.61|436.31|438.59|436.29|438.71|436.41|438.57|436.27|13
1735591090000|2024-12-30 20:38:10|450.52|448.22|450.67|448.37|450.68|448.38|450.52|448.22|24
1735657700000|2024-12-31 15:08:20|450.12|447.82|449.69|447.39|450.12|447.82|449.46|447.16|14
1735616010000|2024-12-31 03:33:30|438.68|436.38|438.62|436.32|438.81|436.51|438.62|436.32|27
1735591100000|2024-12-30 20:38:20|450.66|448.36|450.66|448.36|450.67|448.37|450.63|448.33|18
1735657710000|2024-12-31 15:08:30|449.63|447.33|449.83|447.53|449.88|447.58|449.56|447.26|31
1735616020000|2024-12-31 03:33:40|438.65|436.35|438.5|436.2|438.65|436.35|438.43|436.13|21
1735591110000|2024-12-30 20:38:30|450.65|448.35|450.65|448.35|450.71|448.41|450.63|448.33|22
1735657720000|2024-12-31 15:08:40|449.87|447.57|449.93|447.63|449.98|447.68|449.78|447.48|31
1735616030000|2024-12-31 03:33:50|438.47|436.17|438.47|436.17|438.51|436.21|438.45|436.15|19
1735591120000|2024-12-30 20:38:40|450.66|448.36|450.68|448.38|450.7|448.4|450.63|448.33|26
1735657730000|2024-12-31 15:08:50|449.87|447.57|450.29|447.99|450.36|448.06|449.87|447.57|33
1735616040000|2024-12-31 03:34:00|438.48|436.18|438.48|436.18|438.49|436.19|438.47|436.17|9
1735591130000|2024-12-30 20:38:50|450.69|448.39|450.62|448.32|450.7|448.4|450.61|448.31|22
1735657740000|2024-12-31 15:09:00|450.28|447.98|450.52|448.22|450.56|448.26|450.13|447.83|27
1735616050000|2024-12-31 03:34:10|438.47|436.17|438.47|436.17|438.57|436.27|438.45|436.15|19
1735591140000|2024-12-30 20:39:00|450.64|448.34|450.6|448.3|450.68|448.38|450.6|448.3|21
1735657750000|2024-12-31 15:09:10|450.53|448.23|450.37|448.07|450.53|448.23|450.28|447.98|30
1735616060000|2024-12-31 03:34:20|438.48|436.18|438.43|436.13|438.53|436.23|438.41|436.11|22
1735591150000|2024-12-30 20:39:10|450.55|448.25|450.61|448.31|450.63|448.33|450.55|448.25|23
1735657760000|2024-12-31 15:09:20|450.38|448.08|450.23|447.93|450.39|448.09|450.23|447.93|29
1735616070000|2024-12-31 03:34:30|438.45|436.15|438.52|436.22|438.61|436.31|438.4|436.1|30
1735591160000|2024-12-30 20:39:20|450.59|448.29|450.46|448.16|450.59|448.29|450.44|448.14|22
1735657770000|2024-12-31 15:09:30|450.22|447.92|450.11|447.81|450.22|447.92|449.98|447.68|28
1735616080000|2024-12-31 03:34:40|438.51|436.21|438.63|436.33|438.65|436.35|438.51|436.21|22
1735591170000|2024-12-30 20:39:30|450.43|448.13|450.46|448.16|450.52|448.22|450.43|448.13|26
1735657780000|2024-12-31 15:09:40|450.12|447.82|450.3|448|450.35|448.05|450.12|447.82|28
1735616090000|2024-12-31 03:34:50|438.64|436.34|438.68|436.38|438.69|436.39|438.62|436.32|21
1735591180000|2024-12-30 20:39:40|450.52|448.22|450.48|448.18|450.52|448.22|450.45|448.15|26
1735657790000|2024-12-31 15:09:50|450.31|448.01|450.31|448.01|450.35|448.05|450.22|447.92|20
1735591190000|2024-12-30 20:39:50|450.44|448.14|450.41|448.11|450.5|448.2|450.4|448.1|21
1735616100000|2024-12-31 03:35:00|438.69|436.39|438.55|436.25|438.69|436.39|438.54|436.24|23
1735657800000|2024-12-31 15:10:00|450.26|447.96|450.63|448.33|450.65|448.35|450.21|447.91|37
1735591200000|2024-12-30 20:40:00|450.39|448.09|450.35|448.05|450.42|448.12|450.33|448.03|23
1735616110000|2024-12-31 03:35:10|438.56|436.26|438.61|436.31|438.64|436.34|438.56|436.26|16
1735657810000|2024-12-31 15:10:10|450.59|448.29|450.88|448.58|450.91|448.61|450.59|448.29|28
1735591210000|2024-12-30 20:40:10|450.36|448.06|450.33|448.03|450.4|448.1|450.32|448.02|26
1735616120000|2024-12-31 03:35:20|438.62|436.32|438.54|436.24|438.62|436.32|438.48|436.18|22
1735657820000|2024-12-31 15:10:20|450.87|448.57|451.16|448.86|451.16|448.86|450.87|448.57|31
1735591220000|2024-12-30 20:40:20|450.39|448.09|450.44|448.14|450.49|448.19|450.36|448.06|18
1735616130000|2024-12-31 03:35:30|438.5|436.2|438.54|436.24|438.54|436.24|438.37|436.07|21
1735657830000|2024-12-31 15:10:30|451.15|448.85|451.1|448.8|451.3|449|451.01|448.71|32
1735591230000|2024-12-30 20:40:30|450.38|448.08|450.68|448.38|450.71|448.41|450.38|448.08|19
1735616140000|2024-12-31 03:35:40|438.53|436.23|438.4|436.1|438.53|436.23|438.37|436.07|21
1735657840000|2024-12-31 15:10:40|451.12|448.82|451.1|448.8|451.15|448.85|451.08|448.78|27
1735591240000|2024-12-30 20:40:40|450.73|448.43|450.74|448.44|450.9|448.6|450.69|448.39|29
1735616150000|2024-12-31 03:35:50|438.39|436.09|438.23|435.93|438.39|436.09|438.2|435.9|20
1735657850000|2024-12-31 15:10:50|451.11|448.81|451.01|448.71|451.27|448.97|451.01|448.71|32
1735591250000|2024-12-30 20:40:50|450.75|448.45|450.75|448.45|450.76|448.46|450.72|448.42|18
1735616160000|2024-12-31 03:36:00|438.24|435.94|438.23|435.93|438.29|435.99|438.21|435.91|19
1735591260000|2024-12-30 20:41:00|450.77|448.47|450.79|448.49|450.79|448.49|450.77|448.47|5
1735657860000|2024-12-31 15:11:00|451.02|448.72|451.24|448.94|451.29|448.99|451.02|448.72|32
1735616170000|2024-12-31 03:36:10|438.22|435.92|438.15|435.85|438.25|435.95|438.13|435.83|15
1735657870000|2024-12-31 15:11:10|451.23|448.93|451.32|449.02|451.33|449.03|451.21|448.91|28
1735591500000|2024-12-30 20:45:00|450.91|448.61|451.23|448.93|451.23|448.93|450.91|448.61|4
1735616180000|2024-12-31 03:36:20|438.17|435.87|438.13|435.83|438.18|435.88|438.13|435.83|24
1735657880000|2024-12-31 15:11:20|451.33|449.03|451.01|448.71|451.35|449.05|450.98|448.68|29
1735591510000|2024-12-30 20:45:10|451.24|448.94|451.34|449.04|451.36|449.06|451.24|448.94|13
1735616190000|2024-12-31 03:36:30|438.14|435.84|438.17|435.87|438.2|435.9|438.14|435.84|16
1735657890000|2024-12-31 15:11:30|451.02|448.72|451.04|448.74|451.11|448.81|451.02|448.72|22
1735591520000|2024-12-30 20:45:20|451.35|449.05|451.38|449.08|451.38|449.08|451.35|449.05|4
1735616200000|2024-12-31 03:36:40|438.18|435.88|438.45|436.15|438.5|436.2|438.18|435.88|23
1735657900000|2024-12-31 15:11:40|451.03|448.73|450.58|448.28|451.07|448.77|450.58|448.28|23
1735591530000|2024-12-30 20:45:30|451.48|449.18|451.61|449.31|451.61|449.31|451.45|449.15|22
1735616210000|2024-12-31 03:36:50|438.46|436.16|438.66|436.36|438.72|436.42|438.45|436.15|23
1735657910000|2024-12-31 15:11:50|450.66|448.36|450.54|448.24|450.66|448.36|450.44|448.14|32
1735591540000|2024-12-30 20:45:40|451.59|449.29|451.61|449.31|451.71|449.41|451.59|449.29|20
1735616220000|2024-12-31 03:37:00|438.67|436.37|438.68|436.38|438.69|436.39|438.65|436.35|13
1735657920000|2024-12-31 15:12:00|450.51|448.21|450.8|448.5|450.82|448.52|450.47|448.17|31
1735591550000|2024-12-30 20:45:50|451.62|449.32|451.61|449.31|451.62|449.32|451.58|449.28|13
1735616230000|2024-12-31 03:37:10|438.67|436.37|438.57|436.27|438.68|436.38|438.51|436.21|25
1735657930000|2024-12-31 15:12:10|450.72|448.42|450.42|448.12|450.74|448.44|450.42|448.12|27
1735591560000|2024-12-30 20:46:00|451.62|449.32|451.6|449.3|451.68|449.38|451.55|449.25|22
1735616240000|2024-12-31 03:37:20|438.55|436.25|438.62|436.32|438.68|436.38|438.4|436.1|24
1735657940000|2024-12-31 15:12:20|450.44|448.14|450.52|448.22|450.62|448.32|450.44|448.14|34
1735591570000|2024-12-30 20:46:10|451.63|449.33|451.67|449.37|451.68|449.38|451.62|449.32|19
1735616250000|2024-12-31 03:37:30|438.6|436.3|438.5|436.2|438.61|436.31|438.5|436.2|15
1735657950000|2024-12-31 15:12:30|450.5|448.2|450.83|448.53|450.83|448.53|450.5|448.2|29
1735591580000|2024-12-30 20:46:20|451.66|449.36|451.75|449.45|451.75|449.45|451.66|449.36|19
1735616260000|2024-12-31 03:37:40|438.51|436.21|438.41|436.11|438.51|436.21|438.4|436.1|23
1735657960000|2024-12-31 15:12:40|450.8|448.5|450.96|448.66|451.16|448.86|450.79|448.49|34
1735591590000|2024-12-30 20:46:30|451.78|449.48|451.67|449.37|451.78|449.48|451.63|449.33|16
1735616270000|2024-12-31 03:37:50|438.42|436.12|438.42|436.12|438.59|436.29|438.41|436.11|25
1735657970000|2024-12-31 15:12:50|450.95|448.65|451.02|448.72|451.04|448.74|450.94|448.64|30
1735591600000|2024-12-30 20:46:40|451.65|449.35|451.65|449.35|451.65|449.35|451.65|449.35|1
1735616280000|2024-12-31 03:38:00|438.41|436.11|438.35|436.05|438.41|436.11|438.31|436.01|20
1735657980000|2024-12-31 15:13:00|451|448.7|451.31|449.01|451.34|449.04|451|448.7|28
1735591610000|2024-12-30 20:46:50|451.66|449.36|451.81|449.51|451.81|449.51|451.65|449.35|18
1735616290000|2024-12-31 03:38:10|438.34|436.04|438.33|436.03|438.43|436.13|438.3|436|19
1735657990000|2024-12-31 15:13:10|451.32|449.02|451.62|449.32|451.63|449.33|451.24|448.94|32
1735591620000|2024-12-30 20:47:00|451.82|449.52|451.7|449.4|451.88|449.58|451.66|449.36|26
1735616300000|2024-12-31 03:38:20|438.37|436.07|438.37|436.07|438.4|436.1|438.32|436.02|22
1735658000000|2024-12-31 15:13:20|451.59|449.29|451.74|449.44|451.92|449.62|451.59|449.29|30
1735591630000|2024-12-30 20:47:10|451.74|449.44|451.82|449.52|451.87|449.57|451.71|449.41|24
1735616310000|2024-12-31 03:38:30|438.38|436.08|438.34|436.04|438.38|436.08|438.28|435.98|18
1735658010000|2024-12-31 15:13:30|451.69|449.39|451.39|449.09|451.69|449.39|451.39|449.09|30
1735591640000|2024-12-30 20:47:20|451.88|449.58|451.78|449.48|451.89|449.59|451.77|449.47|17
1735616320000|2024-12-31 03:38:40|438.31|436.01|438.01|435.71|438.31|436.01|437.98|435.68|20
1735658020000|2024-12-31 15:13:40|451.38|449.08|451.34|449.04|451.44|449.14|451.27|448.97|26
1735591650000|2024-12-30 20:47:30|451.79|449.49|451.94|449.64|451.94|449.64|451.79|449.49|13
1735658030000|2024-12-31 15:13:50|451.32|449.02|451.24|448.94|451.37|449.07|451.24|448.94|30
1735591660000|2024-12-30 20:47:40|451.93|449.63|452.01|449.71|452.02|449.72|451.92|449.62|19
1735616330000|2024-12-31 03:38:50|438.04|435.74|437.95|435.65|438.04|435.74|437.95|435.65|20
1735658040000|2024-12-31 15:14:00|451.23|448.93|451.31|449.01|451.32|449.02|451.13|448.83|30
1735591670000|2024-12-30 20:47:50|452.03|449.73|452.07|449.77|452.07|449.77|451.99|449.69|27
1735616340000|2024-12-31 03:39:00|437.93|435.63|437.61|435.31|437.93|435.63|437.6|435.3|30
1735658050000|2024-12-31 15:14:10|451.32|449.02|451.2|448.9|451.32|449.02|451.2|448.9|23
1735591680000|2024-12-30 20:48:00|452.08|449.78|452.2|449.9|452.26|449.96|452.08|449.78|23
1735658060000|2024-12-31 15:14:20|451.19|448.89|451.13|448.83|451.28|448.98|451.13|448.83|22
1735591690000|2024-12-30 20:48:10|452.21|449.91|452.22|449.92|452.27|449.97|452.21|449.91|26
1735616350000|2024-12-31 03:39:10|437.66|435.36|438.08|435.78|438.08|435.78|437.66|435.36|28
1735658070000|2024-12-31 15:14:30|451.02|448.72|451.03|448.73|451.1|448.8|450.98|448.68|24
1735591700000|2024-12-30 20:48:20|452.25|449.95|452.24|449.94|452.25|449.95|452.18|449.88|21
1735616360000|2024-12-31 03:39:20|438.07|435.77|438.16|435.86|438.22|435.92|438.07|435.77|21
1735658080000|2024-12-31 15:14:40|451.04|448.74|451.25|448.95|451.27|448.97|451|448.7|33
1735591710000|2024-12-30 20:48:30|452.25|449.95|452.15|449.85|452.25|449.95|452.15|449.85|12
1735658090000|2024-12-31 15:14:50|451.28|448.98|451.22|448.92|451.35|449.05|451.22|448.92|22
1735591720000|2024-12-30 20:48:40|452.16|449.86|452.33|450.03|452.37|450.07|452.16|449.86|16
1735616370000|2024-12-31 03:39:30|438.17|435.87|438.26|435.96|438.3|436|438.09|435.79|21
1735591730000|2024-12-30 20:48:50|452.32|450.02|452.31|450.01|452.36|450.06|452.27|449.97|23
1735658100000|2024-12-31 15:15:00|451.24|448.94|451.29|448.99|451.31|449.01|451.12|448.82|29
1735616380000|2024-12-31 03:39:40|438.21|435.91|438.33|436.03|438.43|436.13|438.21|435.91|24
1735591740000|2024-12-30 20:49:00|452.3|450|452.31|450.01|452.34|450.04|452.25|449.95|19
1735616390000|2024-12-31 03:39:50|438.34|436.04|438.32|436.02|438.39|436.09|438.29|435.99|18
1735658110000|2024-12-31 15:15:10|451.3|449|451.03|448.73|451.32|449.02|451.03|448.73|33
1735591750000|2024-12-30 20:49:10|452.32|450.02|452.41|450.11|452.41|450.11|452.29|449.99|21
1735658120000|2024-12-31 15:15:20|451.04|448.74|450.83|448.53|451.11|448.81|450.83|448.53|21
1735591760000|2024-12-30 20:49:20|452.39|450.09|452.55|450.25|452.64|450.34|452.38|450.08|25
1735616400000|2024-12-31 03:40:00|438.33|436.03|438.37|436.07|438.43|436.13|438.26|435.96|19
1735658130000|2024-12-31 15:15:30|450.87|448.57|450.82|448.52|450.93|448.63|450.81|448.51|25
1735591770000|2024-12-30 20:49:30|452.56|450.26|452.51|450.21|452.6|450.3|452.47|450.17|16
1735616410000|2024-12-31 03:40:10|438.36|436.06|438.29|435.99|438.37|436.07|438.29|435.99|13
1735658140000|2024-12-31 15:15:40|450.84|448.54|450.61|448.31|450.84|448.54|450.59|448.29|27
1735591780000|2024-12-30 20:49:40|452.53|450.23|452.51|450.21|452.55|450.25|452.5|450.2|14
1735616420000|2024-12-31 03:40:20|438.3|436|438.15|435.85|438.37|436.07|438.14|435.84|27
1735658150000|2024-12-31 15:15:50|450.62|448.32|450.78|448.48|450.8|448.5|450.62|448.32|27
1735591790000|2024-12-30 20:49:50|452.52|450.22|452.5|450.2|452.54|450.24|452.47|450.17|20
1735616430000|2024-12-31 03:40:30|438.16|435.86|438.28|435.98|438.33|436.03|438.16|435.86|17
1735658160000|2024-12-31 15:16:00|450.79|448.49|450.75|448.45|450.84|448.54|450.6|448.3|28
1735616440000|2024-12-31 03:40:40|438.24|435.94|438.32|436.02|438.33|436.03|438.18|435.88|17
1735591800000|2024-12-30 20:50:00|452.49|450.19|452.35|450.05|452.49|450.19|452.26|449.96|26
1735658170000|2024-12-31 15:16:10|450.74|448.44|450.62|448.32|450.78|448.48|450.49|448.19|35
1735616450000|2024-12-31 03:40:50|438.33|436.03|438.32|436.02|438.34|436.04|438.29|435.99|20
1735591810000|2024-12-30 20:50:10|452.36|450.06|452.57|450.27|452.57|450.27|452.36|450.06|19
1735658180000|2024-12-31 15:16:20|450.63|448.33|450.71|448.41|450.75|448.45|450.53|448.23|26
1735616460000|2024-12-31 03:41:00|438.33|436.03|438.43|436.13|438.48|436.18|438.29|435.99|25
1735591820000|2024-12-30 20:50:20|452.56|450.26|452.54|450.24|452.58|450.28|452.53|450.23|20
1735658190000|2024-12-31 15:16:30|450.73|448.43|451.03|448.73|451.05|448.75|450.72|448.42|31
1735616470000|2024-12-31 03:41:10|438.42|436.12|438.34|436.04|438.43|436.13|438.34|436.04|25
1735591830000|2024-12-30 20:50:30|452.53|450.23|452.72|450.42|452.74|450.44|452.53|450.23|25
1735658200000|2024-12-31 15:16:40|451|448.7|451.2|448.9|451.2|448.9|450.97|448.67|29
1735616480000|2024-12-31 03:41:20|438.35|436.05|438.1|435.8|438.37|436.07|438.09|435.79|24
1735591840000|2024-12-30 20:50:40|452.75|450.45|452.92|450.62|452.98|450.68|452.75|450.45|20
1735658210000|2024-12-31 15:16:50|451.22|448.92|451|448.7|451.23|448.93|450.97|448.67|25
1735616490000|2024-12-31 03:41:30|438.13|435.83|438.05|435.75|438.13|435.83|438.05|435.75|10
1735591850000|2024-12-30 20:50:50|452.89|450.59|452.89|450.59|452.9|450.6|452.76|450.46|25
1735658220000|2024-12-31 15:17:00|450.96|448.66|450.89|448.59|451.01|448.71|450.86|448.56|16
1735616500000|2024-12-31 03:41:40|438|435.7|437.98|435.68|438.04|435.74|437.98|435.68|23
1735591860000|2024-12-30 20:51:00|452.8|450.5|452.67|450.37|452.81|450.51|452.67|450.37|19
1735658230000|2024-12-31 15:17:10|450.9|448.6|450.71|448.41|451.06|448.76|450.66|448.36|29
1735616510000|2024-12-31 03:41:50|438|435.7|437.89|435.59|438|435.7|437.87|435.57|21
1735591870000|2024-12-30 20:51:10|452.65|450.35|452.74|450.44|452.74|450.44|452.6|450.3|21
1735658240000|2024-12-31 15:17:20|450.69|448.39|450.66|448.36|450.76|448.46|450.58|448.28|25
1735616520000|2024-12-31 03:42:00|437.82|435.52|437.88|435.58|437.9|435.6|437.82|435.52|18
1735591880000|2024-12-30 20:51:20|452.7|450.4|452.72|450.42|452.74|450.44|452.67|450.37|20
1735658250000|2024-12-31 15:17:30|450.64|448.34|450.75|448.45|450.75|448.45|450.54|448.24|28
1735616530000|2024-12-31 03:42:10|437.89|435.59|437.84|435.54|437.89|435.59|437.83|435.53|14
1735591890000|2024-12-30 20:51:30|452.73|450.43|452.68|450.38|452.75|450.45|452.68|450.38|7
1735658260000|2024-12-31 15:17:40|450.74|448.44|450.82|448.52|450.9|448.6|450.73|448.43|26
1735616540000|2024-12-31 03:42:20|437.83|435.53|437.7|435.4|437.84|435.54|437.67|435.37|23
1735591900000|2024-12-30 20:51:40|452.72|450.42|452.82|450.52|452.82|450.52|452.68|450.38|24
1735658270000|2024-12-31 15:17:50|450.78|448.48|450.65|448.35|450.8|448.5|450.62|448.32|24
1735616550000|2024-12-31 03:42:30|437.68|435.38|437.48|435.18|437.68|435.38|437.47|435.17|22
1735591910000|2024-12-30 20:51:50|452.81|450.51|452.79|450.49|452.9|450.6|452.79|450.49|18
1735658280000|2024-12-31 15:18:00|450.58|448.28|450.85|448.55|450.88|448.58|450.57|448.27|22
1735616560000|2024-12-31 03:42:40|437.47|435.17|437.5|435.2|437.53|435.23|437.46|435.16|13
1735591920000|2024-12-30 20:52:00|452.7|450.4|452.74|450.44|452.77|450.47|452.67|450.37|16
1735658290000|2024-12-31 15:18:10|450.84|448.54|450.56|448.26|450.84|448.54|450.56|448.26|24
1735616570000|2024-12-31 03:42:50|437.51|435.21|437.47|435.17|437.51|435.21|437.46|435.16|17
1735591930000|2024-12-30 20:52:10|452.75|450.45|452.77|450.47|452.79|450.49|452.74|450.44|21
1735658300000|2024-12-31 15:18:20|450.57|448.27|450.58|448.28|450.65|448.35|450.54|448.24|25
1735616580000|2024-12-31 03:43:00|437.48|435.18|437.46|435.16|437.53|435.23|437.39|435.09|16
1735591940000|2024-12-30 20:52:20|452.76|450.46|452.97|450.67|452.97|450.67|452.76|450.46|21
1735658310000|2024-12-31 15:18:30|450.6|448.3|450.77|448.47|450.8|448.5|450.6|448.3|28
1735616590000|2024-12-31 03:43:10|437.45|435.15|437.47|435.17|437.47|435.17|437.44|435.14|13
1735591950000|2024-12-30 20:52:30|452.94|450.64|452.89|450.59|452.99|450.69|452.89|450.59|24
1735658320000|2024-12-31 15:18:40|450.78|448.48|450.84|448.54|451.01|448.71|450.75|448.45|28
1735616600000|2024-12-31 03:43:20|437.5|435.2|437.51|435.21|437.68|435.38|437.5|435.2|18
1735591960000|2024-12-30 20:52:40|452.87|450.57|452.84|450.54|452.88|450.58|452.81|450.51|23
1735658330000|2024-12-31 15:18:50|450.83|448.53|450.97|448.67|450.98|448.68|450.79|448.49|25
1735616610000|2024-12-31 03:43:30|437.5|435.2|437.55|435.25|437.57|435.27|437.48|435.18|18
1735591970000|2024-12-30 20:52:50|452.85|450.55|452.86|450.56|452.89|450.59|452.82|450.52|22
1735658340000|2024-12-31 15:19:00|450.98|448.68|451.06|448.76|451.08|448.78|450.93|448.63|17
1735616620000|2024-12-31 03:43:40|437.52|435.22|437.55|435.25|437.56|435.26|437.5|435.2|15
1735591980000|2024-12-30 20:53:00|452.82|450.52|452.83|450.53|452.86|450.56|452.79|450.49|15
1735658350000|2024-12-31 15:19:10|451.08|448.78|450.96|448.66|451.11|448.81|450.92|448.62|24
1735616630000|2024-12-31 03:43:50|437.54|435.24|437.54|435.24|437.55|435.25|437.53|435.23|6
1735591990000|2024-12-30 20:53:10|452.81|450.51|452.57|450.27|452.81|450.51|452.57|450.27|20
1735658360000|2024-12-31 15:19:20|450.95|448.65|451.06|448.76|451.06|448.76|450.92|448.62|29
1735616640000|2024-12-31 03:44:00|437.55|435.25|437.68|435.38|437.69|435.39|437.55|435.25|16
1735592000000|2024-12-30 20:53:20|452.58|450.28|452.48|450.18|452.61|450.31|452.46|450.16|23
1735658370000|2024-12-31 15:19:30|451.07|448.77|451.31|449.01|451.32|449.02|451.07|448.77|29
1735616650000|2024-12-31 03:44:10|437.63|435.33|437.34|435.04|437.65|435.35|437.34|435.04|25
1735592010000|2024-12-30 20:53:30|452.49|450.19|452.63|450.33|452.65|450.35|452.47|450.17|24
1735658380000|2024-12-31 15:19:40|451.32|449.02|451.38|449.08|451.44|449.14|451.29|448.99|22
1735616660000|2024-12-31 03:44:20|437.29|434.99|437.39|435.09|437.41|435.11|437.29|434.99|24
1735592020000|2024-12-30 20:53:40|452.64|450.34|452.56|450.26|452.64|450.34|452.53|450.23|21
1735658390000|2024-12-31 15:19:50|451.35|449.05|451.46|449.16|451.47|449.17|451.29|448.99|17
1735616670000|2024-12-31 03:44:30|437.4|435.1|437.58|435.28|437.58|435.28|437.4|435.1|15
1735592030000|2024-12-30 20:53:50|452.57|450.27|452.57|450.27|452.58|450.28|452.53|450.23|17
1735658400000|2024-12-31 15:20:00|451.45|449.15|451.46|449.16|451.48|449.18|451.3|449|23
1735616680000|2024-12-31 03:44:40|437.55|435.25|437.51|435.21|437.57|435.27|437.48|435.18|17
1735592040000|2024-12-30 20:54:00|452.56|450.26|452.62|450.32|452.62|450.32|452.55|450.25|19
1735658410000|2024-12-31 15:20:10|451.45|449.15|451.52|449.22|451.7|449.4|451.44|449.14|24
1735616690000|2024-12-31 03:44:50|437.5|435.2|437.48|435.18|437.51|435.21|437.47|435.17|5
1735592050000|2024-12-30 20:54:10|452.66|450.36|452.65|450.35|452.71|450.41|452.64|450.34|27
1735658420000|2024-12-31 15:20:20|451.54|449.24|451.58|449.28|451.58|449.28|451.49|449.19|23
1735592060000|2024-12-30 20:54:20|452.64|450.34|452.61|450.31|452.65|450.35|452.55|450.25|29
1735616700000|2024-12-31 03:45:00|437.49|435.19|437.4|435.1|437.52|435.22|437.4|435.1|15
1735658430000|2024-12-31 15:20:30|451.59|449.29|451.78|449.48|451.82|449.52|451.59|449.29|21
1735592070000|2024-12-30 20:54:30|452.59|450.29|452.57|450.27|452.61|450.31|452.52|450.22|18
1735616710000|2024-12-31 03:45:10|437.37|435.07|437.1|434.8|437.37|435.07|436.96|434.66|33
1735658440000|2024-12-31 15:20:40|451.73|449.43|451.73|449.43|451.76|449.46|451.59|449.29|23
1735592080000|2024-12-30 20:54:40|452.52|450.22|452.47|450.17|452.54|450.24|452.42|450.12|22
1735616720000|2024-12-31 03:45:20|437.07|434.77|436.79|434.49|437.09|434.79|436.78|434.48|22
1735658450000|2024-12-31 15:20:50|451.72|449.42|451.76|449.46|451.77|449.47|451.72|449.42|12
1735592090000|2024-12-30 20:54:50|452.45|450.15|452.41|450.11|452.47|450.17|452.38|450.08|19
1735616730000|2024-12-31 03:45:30|436.81|434.51|436.79|434.49|436.82|434.52|436.76|434.46|18
1735658460000|2024-12-31 15:21:00|451.72|449.42|451.74|449.44|451.74|449.44|451.61|449.31|20
1735592100000|2024-12-30 20:55:00|452.46|450.16|452.71|450.41|452.71|450.41|452.39|450.09|30
1735616740000|2024-12-31 03:45:40|436.8|434.5|436.82|434.52|436.83|434.53|436.8|434.5|5
1735658470000|2024-12-31 15:21:10|451.76|449.46|451.43|449.13|451.77|449.47|451.43|449.13|24
1735592110000|2024-12-30 20:55:10|452.7|450.4|452.67|450.37|452.7|450.4|452.64|450.34|25
1735616750000|2024-12-31 03:45:50|436.83|434.53|436.96|434.66|436.99|434.69|436.83|434.53|19
1735658480000|2024-12-31 15:21:20|451.45|449.15|451.46|449.16|451.56|449.26|451.43|449.13|27
1735592120000|2024-12-30 20:55:20|452.68|450.38|452.78|450.48|452.81|450.51|452.66|450.36|23
1735616760000|2024-12-31 03:46:00|436.92|434.62|436.63|434.33|436.92|434.62|436.63|434.33|30
1735658490000|2024-12-31 15:21:30|451.47|449.17|451.5|449.2|451.5|449.2|451.39|449.09|19
1735592130000|2024-12-30 20:55:30|452.77|450.47|452.92|450.62|452.93|450.63|452.77|450.47|13
1735616770000|2024-12-31 03:46:10|436.62|434.32|436.77|434.47|436.79|434.49|436.62|434.32|16
1735658500000|2024-12-31 15:21:40|451.51|449.21|451.45|449.15|451.69|449.39|451.45|449.15|24
1735592140000|2024-12-30 20:55:40|452.93|450.63|452.93|450.63|453|450.7|452.92|450.62|19
1735616780000|2024-12-31 03:46:20|436.76|434.46|436.64|434.34|436.78|434.48|436.64|434.34|16
1735658510000|2024-12-31 15:21:50|451.43|449.13|451.32|449.02|451.44|449.14|451.29|448.99|19
1735592150000|2024-12-30 20:55:50|452.92|450.62|452.85|450.55|452.92|450.62|452.85|450.55|6
1735616790000|2024-12-31 03:46:30|436.62|434.32|436.58|434.28|436.65|434.35|436.56|434.26|15
1735658520000|2024-12-31 15:22:00|451.33|449.03|451.27|448.97|451.38|449.08|451.25|448.95|27
1735592160000|2024-12-30 20:56:00|452.77|450.47|452.52|450.22|452.78|450.48|452.52|450.22|20
1735616800000|2024-12-31 03:46:40|436.59|434.29|436.79|434.49|436.8|434.5|436.54|434.24|14
1735658530000|2024-12-31 15:22:10|451.3|449|451.36|449.06|451.36|449.06|451.16|448.86|27
1735592170000|2024-12-30 20:56:10|452.56|450.26|452.53|450.23|452.56|450.26|452.49|450.19|23
1735616810000|2024-12-31 03:46:50|436.87|434.57|436.82|434.52|436.87|434.57|436.81|434.51|9
1735658540000|2024-12-31 15:22:20|451.37|449.07|451.44|449.14|451.47|449.17|451.34|449.04|19
1735592180000|2024-12-30 20:56:20|452.52|450.22|452.22|449.92|452.52|450.22|452.15|449.85|19
1735616820000|2024-12-31 03:47:00|436.83|434.53|436.65|434.35|436.89|434.59|436.6|434.3|19
1735658550000|2024-12-31 15:22:30|451.45|449.15|451.43|449.13|451.54|449.24|451.42|449.12|24
1735592190000|2024-12-30 20:56:30|452.21|449.91|452.13|449.83|452.23|449.93|452.12|449.82|30
1735658560000|2024-12-31 15:22:40|451.42|449.12|451.43|449.13|451.44|449.14|451.4|449.1|7
1735616830000|2024-12-31 03:47:10|436.64|434.34|436.66|434.36|436.69|434.39|436.57|434.27|22
1735592200000|2024-12-30 20:56:40|452.14|449.84|452.01|449.71|452.14|449.84|451.94|449.64|27
1735658570000|2024-12-31 15:22:50|451.42|449.12|451.5|449.2|451.61|449.31|451.41|449.11|16
1735592210000|2024-12-30 20:56:50|452.02|449.72|451.91|449.61|452.02|449.72|451.89|449.59|27
1735616840000|2024-12-31 03:47:20|436.65|434.35|436.57|434.27|436.66|434.36|436.54|434.24|17
1735658580000|2024-12-31 15:23:00|451.53|449.23|451.48|449.18|451.58|449.28|451.46|449.16|20
1735592220000|2024-12-30 20:57:00|451.9|449.6|451.82|449.52|451.97|449.67|451.82|449.52|16
1735658590000|2024-12-31 15:23:10|451.49|449.19|451.59|449.29|451.61|449.31|451.49|449.19|19
1735616850000|2024-12-31 03:47:30|436.56|434.26|436.76|434.46|436.77|434.47|436.56|434.26|19
1735592230000|2024-12-30 20:57:10|451.8|449.5|451.84|449.54|451.84|449.54|451.8|449.5|20
1735658600000|2024-12-31 15:23:20|451.6|449.3|451.59|449.29|451.62|449.32|451.56|449.26|12
1735592240000|2024-12-30 20:57:20|451.88|449.58|451.8|449.5|451.89|449.59|451.8|449.5|21
1735616860000|2024-12-31 03:47:40|436.75|434.45|436.9|434.6|436.91|434.61|436.74|434.44|12
1735658610000|2024-12-31 15:23:30|451.6|449.3|451.59|449.29|451.63|449.33|451.55|449.25|20
1735592250000|2024-12-30 20:57:30|451.81|449.51|451.96|449.66|451.96|449.66|451.79|449.49|29
1735658620000|2024-12-31 15:23:40|451.6|449.3|451.55|449.25|451.6|449.3|451.55|449.25|7
1735616870000|2024-12-31 03:47:50|436.91|434.61|436.9|434.6|436.93|434.63|436.89|434.59|13
1735592260000|2024-12-30 20:57:40|451.99|449.69|451.98|449.68|452.06|449.76|451.97|449.67|30
1735658630000|2024-12-31 15:23:50|451.47|449.17|451.63|449.33|451.65|449.35|451.47|449.17|19
1735592270000|2024-12-30 20:57:50|451.99|449.69|452.07|449.77|452.07|449.77|451.98|449.68|26
1735616880000|2024-12-31 03:48:00|436.88|434.58|437.03|434.73|437.13|434.83|436.88|434.58|12
1735658640000|2024-12-31 15:24:00|451.62|449.32|451.47|449.17|451.62|449.32|451.45|449.15|28
1735592280000|2024-12-30 20:58:00|452.08|449.78|452.03|449.73|452.08|449.78|452|449.7|17
1735658650000|2024-12-31 15:24:10|451.48|449.18|451.63|449.33|451.63|449.33|451.46|449.16|18
1735592290000|2024-12-30 20:58:10|452.04|449.74|452.07|449.77|452.09|449.79|452.02|449.72|25
1735616890000|2024-12-31 03:48:10|437.01|434.71|436.69|434.39|437.03|434.73|436.69|434.39|18
1735658660000|2024-12-31 15:24:20|451.62|449.32|451.5|449.2|451.63|449.33|451.49|449.19|21
1735658670000|2024-12-31 15:24:30|451.52|449.22|451.73|449.43|451.73|449.43|451.51|449.21|24
1735592300000|2024-12-30 20:58:20|452.08|449.78|452.06|449.76|452.09|449.79|452.04|449.74|27
1735616900000|2024-12-31 03:48:20|436.72|434.42|436.68|434.38|436.75|434.45|436.66|434.36|21
1735658680000|2024-12-31 15:24:40|451.74|449.44|451.75|449.45|451.78|449.48|451.73|449.43|14
1735616910000|2024-12-31 03:48:30|436.71|434.41|436.91|434.61|436.91|434.61|436.7|434.4|19
1735658690000|2024-12-31 15:24:50|451.74|449.44|451.74|449.44|451.83|449.53|451.73|449.43|19
1735592310000|2024-12-30 20:58:30|452.07|449.77|452.11|449.81|452.13|449.83|452.06|449.76|19
1735658700000|2024-12-31 15:25:00|451.72|449.42|451.93|449.63|451.94|449.64|451.7|449.4|24
1735616920000|2024-12-31 03:48:40|436.92|434.62|436.98|434.68|436.98|434.68|436.92|434.62|16
1735592320000|2024-12-30 20:58:40|452.12|449.82|452.19|449.89|452.23|449.93|452.11|449.81|18
1735658710000|2024-12-31 15:25:10|451.9|449.6|451.74|449.44|451.91|449.61|451.67|449.37|19
1735616930000|2024-12-31 03:48:50|436.99|434.69|436.98|434.68|437.14|434.84|436.98|434.68|20
1735658720000|2024-12-31 15:25:20|451.72|449.42|451.74|449.44|451.82|449.52|451.69|449.39|21
1735592330000|2024-12-30 20:58:50|452.18|449.88|451.98|449.68|452.18|449.88|451.98|449.68|20
1735658730000|2024-12-31 15:25:30|451.75|449.45|451.71|449.41|451.75|449.45|451.7|449.4|12
1735616940000|2024-12-31 03:49:00|436.99|434.69|437.01|434.71|437.01|434.71|436.92|434.62|30
1735658740000|2024-12-31 15:25:40|451.75|449.45|451.82|449.52|451.94|449.64|451.72|449.42|19
1735592340000|2024-12-30 20:59:00|451.99|449.69|451.78|449.48|451.99|449.69|451.77|449.47|27
1735616950000|2024-12-31 03:49:10|436.97|434.67|437.01|434.71|437.14|434.84|436.97|434.67|26
1735658750000|2024-12-31 15:25:50|451.84|449.54|451.84|449.54|451.9|449.6|451.81|449.51|14
1735592350000|2024-12-30 20:59:10|451.8|449.5|451.77|449.47|451.84|449.54|451.71|449.41|27
1735616960000|2024-12-31 03:49:20|437.03|434.73|437.07|434.77|437.14|434.84|436.97|434.67|26
1735658760000|2024-12-31 15:26:00|451.85|449.55|451.93|449.63|451.94|449.64|451.84|449.54|26
1735592360000|2024-12-30 20:59:20|451.78|449.48|451.86|449.56|451.89|449.59|451.77|449.47|26
1735616970000|2024-12-31 03:49:30|437.08|434.78|437.07|434.77|437.08|434.78|437.04|434.74|18
1735658770000|2024-12-31 15:26:10|451.94|449.64|452.05|449.75|452.09|449.79|451.92|449.62|24
1735592370000|2024-12-30 20:59:30|451.89|449.59|451.79|449.49|451.89|449.59|451.76|449.46|27
1735616980000|2024-12-31 03:49:40|437.05|434.75|436.86|434.56|437.05|434.75|436.85|434.55|22
1735658780000|2024-12-31 15:26:20|452.03|449.73|452.14|449.84|452.14|449.84|452.03|449.73|7
1735592380000|2024-12-30 20:59:40|451.8|449.5|451.74|449.44|451.8|449.5|451.69|449.39|28
1735616990000|2024-12-31 03:49:50|436.85|434.55|436.85|434.55|436.87|434.57|436.85|434.55|11
1735658810000|2024-12-31 15:26:50|452.11|449.81|452.09|449.79|452.11|449.81|452.08|449.78|11
1735592390000|2024-12-30 20:59:50|451.75|449.45|451.76|449.46|451.77|449.47|451.65|449.35|30
1735658820000|2024-12-31 15:27:00|452.04|449.74|452.14|449.84|452.14|449.84|451.96|449.66|12
1735617000000|2024-12-31 03:50:00|436.86|434.56|436.71|434.41|436.86|434.56|436.61|434.31|21
1735592400000|2024-12-30 21:00:00|451.75|449.45|451.74|449.44|451.8|449.5|451.69|449.39|27
1735658850000|2024-12-31 15:27:30|452.1|449.8|451.93|449.63|452.1|449.8|451.93|449.63|11
1735617010000|2024-12-31 03:50:10|436.7|434.4|436.65|434.35|436.79|434.49|436.65|434.35|22
1735592410000|2024-12-30 21:00:10|451.75|449.45|451.87|449.57|451.89|449.59|451.75|449.45|28
1735658860000|2024-12-31 15:27:40|451.9|449.6|451.91|449.61|451.99|449.69|451.85|449.55|22
1735617020000|2024-12-31 03:50:20|436.68|434.38|436.7|434.4|436.76|434.46|436.64|434.34|20
1735592420000|2024-12-30 21:00:20|451.89|449.59|451.85|449.55|451.91|449.61|451.82|449.52|24
1735658870000|2024-12-31 15:27:50|451.9|449.6|451.81|449.51|451.91|449.61|451.8|449.5|11
1735617030000|2024-12-31 03:50:30|436.71|434.41|436.68|434.38|436.79|434.49|436.68|434.38|30
1735592430000|2024-12-30 21:00:30|451.86|449.56|451.84|449.54|451.89|449.59|451.81|449.51|19
1735658880000|2024-12-31 15:28:00|451.82|449.52|451.93|449.63|451.94|449.64|451.82|449.52|12
1735617040000|2024-12-31 03:50:40|436.69|434.39|436.62|434.32|436.69|434.39|436.51|434.21|21
1735592440000|2024-12-30 21:00:40|451.83|449.53|451.79|449.49|451.86|449.56|451.72|449.42|28
1735658890000|2024-12-31 15:28:10|451.9|449.6|452.03|449.73|452.08|449.78|451.89|449.59|18
1735617050000|2024-12-31 03:50:50|436.63|434.33|436.68|434.38|436.68|434.38|436.62|434.32|10
1735592450000|2024-12-30 21:00:50|451.8|449.5|451.72|449.42|451.8|449.5|451.68|449.38|30
1735658900000|2024-12-31 15:28:20|452.02|449.72|451.67|449.37|452.02|449.72|451.59|449.29|9
1735617060000|2024-12-31 03:51:00|436.7|434.4|436.82|434.52|436.85|434.55|436.7|434.4|9
1735592460000|2024-12-30 21:01:00|451.74|449.44|451.62|449.32|451.75|449.45|451.61|449.31|24
1735658910000|2024-12-31 15:28:30|451.68|449.38|451.77|449.47|451.86|449.56|451.63|449.33|25
1735617070000|2024-12-31 03:51:10|436.83|434.53|436.7|434.4|436.83|434.53|436.65|434.35|18
1735592470000|2024-12-30 21:01:10|451.61|449.31|451.57|449.27|451.66|449.36|451.57|449.27|21
1735658920000|2024-12-31 15:28:40|451.78|449.48|451.72|449.42|451.81|449.51|451.7|449.4|27
1735617080000|2024-12-31 03:51:20|436.68|434.38|436.75|434.45|436.75|434.45|436.54|434.24|17
1735592480000|2024-12-30 21:01:20|451.58|449.28|451.36|449.06|451.58|449.28|451.32|449.02|22
1735658930000|2024-12-31 15:28:50|451.73|449.43|451.76|449.46|451.82|449.52|451.71|449.41|26
1735617090000|2024-12-31 03:51:30|436.77|434.47|436.98|434.68|436.98|434.68|436.72|434.42|20
1735592490000|2024-12-30 21:01:30|451.37|449.07|451.09|448.79|451.37|449.07|451.08|448.78|24
1735658940000|2024-12-31 15:29:00|451.75|449.45|451.69|449.39|451.77|449.47|451.69|449.39|15
1735617100000|2024-12-31 03:51:40|436.96|434.66|436.71|434.41|436.96|434.66|436.63|434.33|17
1735592500000|2024-12-30 21:01:40|451.11|448.81|451.06|448.76|451.11|448.81|451.03|448.73|28
1735658950000|2024-12-31 15:29:10|451.58|449.28|451.69|449.39|451.73|449.43|451.58|449.28|21
1735617110000|2024-12-31 03:51:50|436.7|434.4|436.76|434.46|436.78|434.48|436.64|434.34|32
1735592510000|2024-12-30 21:01:50|451.07|448.77|451|448.7|451.08|448.78|450.97|448.67|22
1735658960000|2024-12-31 15:29:20|451.7|449.4|451.73|449.43|451.73|449.43|451.67|449.37|18
1735617120000|2024-12-31 03:52:00|436.77|434.47|436.81|434.51|436.83|434.53|436.73|434.43|18
1735592520000|2024-12-30 21:02:00|451.02|448.72|450.87|448.57|451.02|448.72|450.87|448.57|26
1735658970000|2024-12-31 15:29:30|451.74|449.44|451.68|449.38|451.85|449.55|451.65|449.35|20
1735617130000|2024-12-31 03:52:10|436.87|434.57|436.77|434.47|436.87|434.57|436.76|434.46|18
1735592530000|2024-12-30 21:02:10|450.83|448.53|450.93|448.63|450.93|448.63|450.66|448.36|29
1735658980000|2024-12-31 15:29:40|451.67|449.37|451.81|449.51|451.83|449.53|451.67|449.37|29
1735617140000|2024-12-31 03:52:20|436.79|434.49|436.63|434.33|436.79|434.49|436.6|434.3|13
1735592540000|2024-12-30 21:02:20|450.94|448.64|451.04|448.74|451.04|448.74|450.92|448.62|17
1735658990000|2024-12-31 15:29:50|451.8|449.5|451.99|449.69|451.99|449.69|451.72|449.42|27
1735617150000|2024-12-31 03:52:30|436.61|434.31|436.71|434.41|436.77|434.47|436.61|434.31|21
1735592550000|2024-12-30 21:02:30|451.03|448.73|451|448.7|451.05|448.75|450.94|448.64|15
1735659000000|2024-12-31 15:30:00|452.01|449.71|452.11|449.81|452.14|449.84|452.01|449.71|16
1735617160000|2024-12-31 03:52:40|436.69|434.39|436.8|434.5|436.84|434.54|436.69|434.39|17
1735592560000|2024-12-30 21:02:40|450.94|448.64|450.98|448.68|451.03|448.73|450.94|448.64|28
1735659010000|2024-12-31 15:30:10|452.09|449.79|452.03|449.73|452.1|449.8|451.96|449.66|36
1735617170000|2024-12-31 03:52:50|436.79|434.49|436.78|434.48|436.79|434.49|436.75|434.45|3
1735592570000|2024-12-30 21:02:50|450.99|448.69|451.08|448.78|451.08|448.78|450.98|448.68|22
1735659020000|2024-12-31 15:30:20|452.02|449.72|452.1|449.8|452.11|449.81|451.97|449.67|26
1735617190000|2024-12-31 03:53:10|436.8|434.5|436.78|434.48|436.83|434.53|436.75|434.45|12
1735592580000|2024-12-30 21:03:00|451.09|448.79|451.13|448.83|451.15|448.85|451.07|448.77|22
1735659030000|2024-12-31 15:30:30|452.11|449.81|452.14|449.84|452.14|449.84|452.01|449.71|22
1735617200000|2024-12-31 03:53:20|436.76|434.46|436.93|434.63|436.93|434.63|436.64|434.34|27
1735592590000|2024-12-30 21:03:10|451.14|448.84|451.01|448.71|451.14|448.84|450.94|448.64|27
1735659040000|2024-12-31 15:30:40|452.13|449.83|451.97|449.67|452.13|449.83|451.97|449.67|19
1735617210000|2024-12-31 03:53:30|436.94|434.64|437.03|434.73|437.03|434.73|436.93|434.63|22
1735592600000|2024-12-30 21:03:20|451.03|448.73|451.05|448.75|451.12|448.82|450.98|448.68|18
1735659050000|2024-12-31 15:30:50|451.98|449.68|452.07|449.77|452.09|449.79|451.98|449.68|18
1735617220000|2024-12-31 03:53:40|437.02|434.72|437.03|434.73|437.1|434.8|436.94|434.64|21
1735592610000|2024-12-30 21:03:30|451.02|448.72|451.07|448.77|451.09|448.79|451.01|448.71|24
1735659060000|2024-12-31 15:31:00|452.1|449.8|452.01|449.71|452.14|449.84|451.99|449.69|15
1735617230000|2024-12-31 03:53:50|437.04|434.74|437.07|434.77|437.09|434.79|437.03|434.73|15
1735592620000|2024-12-30 21:03:40|451.05|448.75|451.05|448.75|451.13|448.83|451.01|448.71|22
1735659070000|2024-12-31 15:31:10|451.99|449.69|451.9|449.6|452|449.7|451.8|449.5|17
1735617240000|2024-12-31 03:54:00|437.06|434.76|437.06|434.76|437.11|434.81|436.92|434.62|29
1735592630000|2024-12-30 21:03:50|451.04|448.74|450.98|448.68|451.07|448.77|450.97|448.67|22
1735659080000|2024-12-31 15:31:20|451.93|449.63|452.05|449.75|452.05|449.75|451.88|449.58|21
1735617250000|2024-12-31 03:54:10|437.07|434.77|437.15|434.85|437.17|434.87|437.06|434.76|22
1735592640000|2024-12-30 21:04:00|450.97|448.67|450.94|448.64|451.05|448.75|450.94|448.64|18
1735659090000|2024-12-31 15:31:30|452.06|449.76|452.13|449.83|452.13|449.83|451.98|449.68|16
1735617260000|2024-12-31 03:54:20|437.14|434.84|436.87|434.57|437.22|434.92|436.86|434.56|23
1735592650000|2024-12-30 21:04:10|450.95|448.65|451.15|448.85|451.16|448.86|450.95|448.65|22
1735659100000|2024-12-31 15:31:40|452.11|449.81|452.14|449.84|452.14|449.84|452.11|449.81|4
1735617270000|2024-12-31 03:54:30|436.86|434.56|436.96|434.66|436.96|434.66|436.86|434.56|12
1735592660000|2024-12-30 21:04:20|451.17|448.87|451.13|448.83|451.17|448.87|451.1|448.8|20
1735659120000|2024-12-31 15:32:00|452.1|449.8|452.14|449.84|452.14|449.84|452.1|449.8|7
1735617280000|2024-12-31 03:54:40|436.98|434.68|436.93|434.63|436.98|434.68|436.93|434.63|8
1735592670000|2024-12-30 21:04:30|451.12|448.82|451.16|448.86|451.17|448.87|451.1|448.8|20
1735659140000|2024-12-31 15:32:20|452.13|449.83|452.14|449.84|452.14|449.84|452.05|449.75|9
1735617290000|2024-12-31 03:54:50|436.92|434.62|436.83|434.53|436.92|434.62|436.81|434.51|14
1735592680000|2024-12-30 21:04:40|451.15|448.85|451.13|448.83|451.16|448.86|451.13|448.83|18
1735659170000|2024-12-31 15:32:50|452.12|449.82|452.07|449.77|452.12|449.82|452.01|449.71|14
1735592690000|2024-12-30 21:04:50|451.14|448.84|451.16|448.86|451.17|448.87|451.1|448.8|12
1735617300000|2024-12-31 03:55:00|436.85|434.55|436.62|434.32|436.85|434.55|436.61|434.31|17
1735659180000|2024-12-31 15:33:00|452.04|449.74|452.02|449.72|452.04|449.74|451.93|449.63|19
1735617310000|2024-12-31 03:55:10|436.61|434.31|436.7|434.4|436.71|434.41|436.58|434.28|10
1735592700000|2024-12-30 21:05:00|451.15|448.85|450.79|448.49|451.16|448.86|450.78|448.48|22
1735659190000|2024-12-31 15:33:10|452.05|449.75|452.08|449.78|452.1|449.8|451.94|449.64|23
1735617320000|2024-12-31 03:55:20|436.71|434.41|436.82|434.52|436.83|434.53|436.71|434.41|20
1735592710000|2024-12-30 21:05:10|450.78|448.48|450.76|448.46|450.78|448.48|450.66|448.36|26
1735659200000|2024-12-31 15:33:20|452.09|449.79|451.97|449.67|452.11|449.81|451.97|449.67|17
1735617330000|2024-12-31 03:55:30|436.81|434.51|436.96|434.66|436.97|434.67|436.76|434.46|19
1735592720000|2024-12-30 21:05:20|450.72|448.42|450.49|448.19|450.75|448.45|450.49|448.19|26
1735659210000|2024-12-31 15:33:30|451.95|449.65|451.68|449.38|451.95|449.65|451.68|449.38|22
1735617340000|2024-12-31 03:55:40|436.95|434.65|436.95|434.65|436.96|434.66|436.9|434.6|14
1735592730000|2024-12-30 21:05:30|450.47|448.17|450.1|447.8|450.52|448.22|450.1|447.8|28
1735659220000|2024-12-31 15:33:40|451.71|449.41|451.61|449.31|451.71|449.41|451.6|449.3|17
1735617350000|2024-12-31 03:55:50|436.96|434.66|436.95|434.65|437.03|434.73|436.95|434.65|13
1735592740000|2024-12-30 21:05:40|450.13|447.83|450.01|447.71|450.16|447.86|449.94|447.64|30
1735659230000|2024-12-31 15:33:50|451.57|449.27|451.55|449.25|451.73|449.43|451.55|449.25|21
1735617360000|2024-12-31 03:56:00|436.96|434.66|436.98|434.68|436.98|434.68|436.89|434.59|19
1735592750000|2024-12-30 21:05:50|450.02|447.72|449.8|447.5|450.02|447.72|449.71|447.41|33
1735659240000|2024-12-31 15:34:00|451.54|449.24|451.42|449.12|451.63|449.33|451.42|449.12|26
1735617370000|2024-12-31 03:56:10|436.95|434.65|436.96|434.66|436.99|434.69|436.92|434.62|16
1735592760000|2024-12-30 21:06:00|449.81|447.51|449.85|447.55|450.1|447.8|449.8|447.5|33
1735659250000|2024-12-31 15:34:10|451.43|449.13|451.59|449.29|451.7|449.4|451.43|449.13|29
1735617380000|2024-12-31 03:56:20|436.95|434.65|436.91|434.61|436.96|434.66|436.88|434.58|13
1735592770000|2024-12-30 21:06:10|449.86|447.56|450.01|447.71|450.09|447.79|449.86|447.56|22
1735659260000|2024-12-31 15:34:20|451.61|449.31|451.44|449.14|451.61|449.31|451.43|449.13|26
1735617390000|2024-12-31 03:56:30|436.92|434.62|436.82|434.52|436.94|434.64|436.8|434.5|18
1735592780000|2024-12-30 21:06:20|450|447.7|449.94|447.64|450.04|447.74|449.88|447.58|13
1735659270000|2024-12-31 15:34:30|451.43|449.13|451.43|449.13|451.46|449.16|451.42|449.12|16
1735617400000|2024-12-31 03:56:40|436.81|434.51|436.81|434.51|436.83|434.53|436.77|434.47|20
1735592790000|2024-12-30 21:06:30|450.01|447.71|450.16|447.86|450.17|447.87|450.01|447.71|19
1735659280000|2024-12-31 15:34:40|451.44|449.14|451.41|449.11|451.47|449.17|451.4|449.1|13
1735617410000|2024-12-31 03:56:50|436.82|434.52|436.93|434.63|436.93|434.63|436.78|434.48|14
1735592800000|2024-12-30 21:06:40|450.15|447.85|450.26|447.96|450.27|447.97|450.08|447.78|22
1735659290000|2024-12-31 15:34:50|451.4|449.1|451.42|449.12|451.42|449.12|451.4|449.1|4
1735617420000|2024-12-31 03:57:00|436.99|434.69|436.86|434.56|436.99|434.69|436.85|434.55|21
1735592810000|2024-12-30 21:06:50|450.27|447.97|450.39|448.09|450.4|448.1|450.27|447.97|16
1735617430000|2024-12-31 03:57:10|436.85|434.55|436.91|434.61|436.91|434.61|436.85|434.55|12
1735659300000|2024-12-31 15:35:00|451.49|449.19|451.95|449.65|451.99|449.69|451.49|449.19|28
1735592820000|2024-12-30 21:07:00|450.42|448.12|450.16|447.86|450.48|448.18|450.14|447.84|28
1735617440000|2024-12-31 03:57:20|436.89|434.59|437.02|434.72|437.03|434.73|436.86|434.56|17
1735659310000|2024-12-31 15:35:10|451.99|449.69|451.94|449.64|451.99|449.69|451.89|449.59|22
1735592830000|2024-12-30 21:07:10|450.17|447.87|449.9|447.6|450.17|447.87|449.89|447.59|29
1735617450000|2024-12-31 03:57:30|437.03|434.73|437.36|435.06|437.37|435.07|437.03|434.73|19
1735659320000|2024-12-31 15:35:20|452.02|449.72|452.07|449.77|452.08|449.78|452.01|449.71|19
1735592840000|2024-12-30 21:07:20|449.8|447.5|449.81|447.51|449.82|447.52|449.64|447.34|20
1735617460000|2024-12-31 03:57:40|437.37|435.07|437.37|435.07|437.39|435.09|437.27|434.97|20
1735659330000|2024-12-31 15:35:30|452.06|449.76|451.85|449.55|452.07|449.77|451.8|449.5|24
1735592850000|2024-12-30 21:07:30|449.79|447.49|449.82|447.52|449.83|447.53|449.75|447.45|20
1735617470000|2024-12-31 03:57:50|437.38|435.08|437.34|435.04|437.38|435.08|437.3|435|18
1735659340000|2024-12-31 15:35:40|451.87|449.57|452.08|449.78|452.08|449.78|451.87|449.57|8
1735592860000|2024-12-30 21:07:40|449.81|447.51|449.8|447.5|449.84|447.54|449.74|447.44|26
1735617480000|2024-12-31 03:58:00|437.32|435.02|437.38|435.08|437.39|435.09|437.28|434.98|12
1735659350000|2024-12-31 15:35:50|452.07|449.77|452.12|449.82|452.14|449.84|452.03|449.73|15
1735592870000|2024-12-30 21:07:50|449.85|447.55|449.99|447.69|450.03|447.73|449.82|447.52|24
1735617490000|2024-12-31 03:58:10|437.39|435.09|437.36|435.06|437.42|435.12|437.32|435.02|21
1735659360000|2024-12-31 15:36:00|452.11|449.81|452.14|449.84|452.14|449.84|452.1|449.8|6
1735592880000|2024-12-30 21:08:00|450|447.7|449.95|447.65|450.09|447.79|449.93|447.63|25
1735617500000|2024-12-31 03:58:20|437.34|435.04|437.29|434.99|437.35|435.05|437.25|434.95|13
1735659380000|2024-12-31 15:36:20|452.12|449.82|452.08|449.78|452.13|449.83|452.03|449.73|23
1735592890000|2024-12-30 21:08:10|449.94|447.64|450|447.7|450|447.7|449.94|447.64|10
1735617510000|2024-12-31 03:58:30|437.33|435.03|437.21|434.91|437.39|435.09|437.2|434.9|24
1735659390000|2024-12-31 15:36:30|452.07|449.77|452.14|449.84|452.14|449.84|452.06|449.76|25
1735592900000|2024-12-30 21:08:20|450.09|447.79|450.12|447.82|450.16|447.86|450.06|447.76|19
1735617520000|2024-12-31 03:58:40|437.22|434.92|437.17|434.87|437.22|434.92|437.17|434.87|15
1735659400000|2024-12-31 15:36:40|452.11|449.81|452.14|449.84|452.14|449.84|452.08|449.78|21
1735592910000|2024-12-30 21:08:30|450.11|447.81|450.1|447.8|450.14|447.84|450.09|447.79|17
1735617530000|2024-12-31 03:58:50|437.11|434.81|437.04|434.74|437.12|434.82|437|434.7|19
1735659420000|2024-12-31 15:37:00|452.12|449.82|452.08|449.78|452.12|449.82|452.03|449.73|12
1735592920000|2024-12-30 21:08:40|450.14|447.84|450.06|447.76|450.14|447.84|450.03|447.73|23
1735659430000|2024-12-31 15:37:10|452.09|449.79|452.01|449.71|452.09|449.79|452|449.7|14
1735617540000|2024-12-31 03:59:00|437.02|434.72|436.87|434.57|437.03|434.73|436.83|434.53|21
1735592930000|2024-12-30 21:08:50|450.08|447.78|450.09|447.79|450.09|447.79|450.06|447.76|8
1735659440000|2024-12-31 15:37:20|452|449.7|451.9|449.6|452|449.7|451.8|449.5|28
1735617550000|2024-12-31 03:59:10|436.88|434.58|436.92|434.62|436.95|434.65|436.88|434.58|12
1735592940000|2024-12-30 21:09:00|450.08|447.78|449.92|447.62|450.08|447.78|449.9|447.6|22
1735659450000|2024-12-31 15:37:30|451.89|449.59|451.9|449.6|451.97|449.67|451.87|449.57|15
1735617560000|2024-12-31 03:59:20|436.9|434.6|436.88|434.58|436.92|434.62|436.85|434.55|12
1735592950000|2024-12-30 21:09:10|449.93|447.63|449.96|447.66|450|447.7|449.92|447.62|23
1735659460000|2024-12-31 15:37:40|451.89|449.59|452.01|449.71|452.1|449.8|451.89|449.59|20
1735617570000|2024-12-31 03:59:30|436.87|434.57|436.89|434.59|436.89|434.59|436.85|434.55|7
1735592960000|2024-12-30 21:09:20|449.98|447.68|449.97|447.67|449.98|447.68|449.94|447.64|18
1735659470000|2024-12-31 15:37:50|452.02|449.72|452.07|449.77|452.08|449.78|452.01|449.71|24
1735617580000|2024-12-31 03:59:40|436.9|434.6|436.89|434.59|436.91|434.61|436.89|434.59|3
1735592970000|2024-12-30 21:09:30|449.95|447.65|449.83|447.53|449.97|447.67|449.73|447.43|24
1735659480000|2024-12-31 15:38:00|452.04|449.74|451.91|449.61|452.06|449.76|451.91|449.61|22
1735617590000|2024-12-31 03:59:50|436.87|434.57|436.88|434.58|436.9|434.6|436.87|434.57|8
1735592980000|2024-12-30 21:09:40|449.82|447.52|449.82|447.52|449.9|447.6|449.81|447.51|10
1735659490000|2024-12-31 15:38:10|451.92|449.62|451.92|449.62|452.01|449.71|451.92|449.62|24
1735617600000|2024-12-31 04:00:00|436.86|434.56|436.89|434.59|436.9|434.6|436.72|434.42|26
1735592990000|2024-12-30 21:09:50|449.91|447.61|450.01|447.71|450.04|447.74|449.88|447.58|19
1735659500000|2024-12-31 15:38:20|451.93|449.63|451.83|449.53|451.93|449.63|451.83|449.53|20
1735617610000|2024-12-31 04:00:10|436.92|434.62|437.02|434.72|437.02|434.72|436.84|434.54|27
1735659510000|2024-12-31 15:38:30|451.84|449.54|451.99|449.69|451.99|449.69|451.84|449.54|13
1735593000000|2024-12-30 21:10:00|450.02|447.72|450.29|447.99|450.29|447.99|450.02|447.72|24
1735617620000|2024-12-31 04:00:20|437.01|434.71|437.07|434.77|437.07|434.77|437|434.7|15
1735659520000|2024-12-31 15:38:40|452.03|449.73|452.01|449.71|452.03|449.73|451.94|449.64|10
1735593010000|2024-12-30 21:10:10|450.22|447.92|450.21|447.91|450.25|447.95|450.16|447.86|28
1735617630000|2024-12-31 04:00:30|437.08|434.78|437.12|434.82|437.13|434.83|437.08|434.78|15
1735659530000|2024-12-31 15:38:50|452.07|449.77|452.14|449.84|452.14|449.84|452.07|449.77|10
1735593020000|2024-12-30 21:10:20|450.2|447.9|450.12|447.82|450.21|447.91|450.1|447.8|21
1735617640000|2024-12-31 04:00:40|437.14|434.84|437.08|434.78|437.14|434.84|437.05|434.75|15
1735593030000|2024-12-30 21:10:30|450.13|447.83|450.06|447.76|450.13|447.83|450.05|447.75|19
1735659660000|2024-12-31 15:41:00|452.11|449.81|451.99|449.69|452.11|449.81|451.99|449.69|3
1735617650000|2024-12-31 04:00:50|437.09|434.79|437.23|434.93|437.23|434.93|437.09|434.79|10
1735593040000|2024-12-30 21:10:40|450.05|447.75|449.91|447.61|450.05|447.75|449.87|447.57|24
1735659670000|2024-12-31 15:41:10|451.96|449.66|452.1|449.8|452.12|449.82|451.93|449.63|23
1735617660000|2024-12-31 04:01:00|437.22|434.92|437.06|434.76|437.22|434.92|437.06|434.76|20
1735593050000|2024-12-30 21:10:50|449.89|447.59|450|447.7|450.01|447.71|449.89|447.59|18
1735659680000|2024-12-31 15:41:20|452.08|449.78|452.09|449.79|452.14|449.84|451.99|449.69|26
1735617670000|2024-12-31 04:01:10|437.07|434.77|437.07|434.77|437.13|434.83|437.05|434.75|19
1735593060000|2024-12-30 21:11:00|450.04|447.74|449.83|447.53|450.04|447.74|449.83|447.53|25
1735659690000|2024-12-31 15:41:30|452.08|449.78|452.11|449.81|452.14|449.84|452.08|449.78|16
1735617680000|2024-12-31 04:01:20|437.06|434.76|437.28|434.98|437.28|434.98|437.06|434.76|13
1735593070000|2024-12-30 21:11:10|449.84|447.54|449.69|447.39|449.84|447.54|449.68|447.38|24
1735659700000|2024-12-31 15:41:40|452.1|449.8|451.97|449.67|452.14|449.84|451.91|449.61|25
1735617690000|2024-12-31 04:01:30|437.26|434.96|437.07|434.77|437.27|434.97|437.07|434.77|26
1735593080000|2024-12-30 21:11:20|449.7|447.4|449.48|447.18|449.7|447.4|449.45|447.15|22
1735659710000|2024-12-31 15:41:50|451.96|449.66|452|449.7|452.08|449.78|451.96|449.66|15
1735617700000|2024-12-31 04:01:40|437.05|434.75|437.02|434.72|437.15|434.85|437.01|434.71|12
1735593090000|2024-12-30 21:11:30|449.49|447.19|449.69|447.39|449.69|447.39|449.44|447.14|25
1735659720000|2024-12-31 15:42:00|452.01|449.71|451.91|449.61|452.01|449.71|451.89|449.59|17
1735617710000|2024-12-31 04:01:50|437.03|434.73|437.32|435.02|437.33|435.03|437.02|434.72|17
1735593100000|2024-12-30 21:11:40|449.68|447.38|449.69|447.39|449.82|447.52|449.63|447.33|18
1735617720000|2024-12-31 04:02:00|437.31|435.01|437.26|434.96|437.36|435.06|437.24|434.94|18
1735659730000|2024-12-31 15:42:10|451.9|449.6|451.67|449.37|451.95|449.65|451.67|449.37|20
1735593110000|2024-12-30 21:11:50|449.68|447.38|449.66|447.36|449.73|447.43|449.62|447.32|26
1735617730000|2024-12-31 04:02:10|437.24|434.94|437.14|434.84|437.25|434.95|437.05|434.75|21
1735659740000|2024-12-31 15:42:20|451.69|449.39|451.84|449.54|451.85|449.55|451.68|449.38|20
1735593120000|2024-12-30 21:12:00|449.68|447.38|449.63|447.33|449.75|447.45|449.59|447.29|28
1735617740000|2024-12-31 04:02:20|437.23|434.93|437.25|434.95|437.25|434.95|437.15|434.85|21
1735659750000|2024-12-31 15:42:30|451.83|449.53|451.86|449.56|451.91|449.61|451.81|449.51|24
1735593130000|2024-12-30 21:12:10|449.64|447.34|449.5|447.2|449.65|447.35|449.5|447.2|19
1735617750000|2024-12-31 04:02:30|437.24|434.94|437.24|434.94|437.29|434.99|437.19|434.89|22
1735659760000|2024-12-31 15:42:40|451.88|449.58|451.78|449.48|451.88|449.58|451.78|449.48|22
1735593140000|2024-12-30 21:12:20|449.51|447.21|449.62|447.32|449.62|447.32|449.48|447.18|15
1735617760000|2024-12-31 04:02:40|437.23|434.93|437.23|434.93|437.33|435.03|437.07|434.77|27
1735659770000|2024-12-31 15:42:50|451.75|449.45|451.69|449.39|451.75|449.45|451.64|449.34|27
1735593150000|2024-12-30 21:12:30|449.63|447.33|449.61|447.31|449.63|447.33|449.59|447.29|17
1735617770000|2024-12-31 04:02:50|437.24|434.94|437.24|434.94|437.24|434.94|437.19|434.89|22
1735659780000|2024-12-31 15:43:00|451.67|449.37|451.42|449.12|451.68|449.38|451.42|449.12|16
1735593160000|2024-12-30 21:12:40|449.6|447.3|449.62|447.32|449.64|447.34|449.6|447.3|17
1735617780000|2024-12-31 04:03:00|437.23|434.93|437.36|435.06|437.36|435.06|437.23|434.93|18
1735659790000|2024-12-31 15:43:10|451.43|449.13|451.46|449.16|451.47|449.17|451.4|449.1|25
1735593170000|2024-12-30 21:12:50|449.59|447.29|449.64|447.34|449.64|447.34|449.58|447.28|9
1735617790000|2024-12-31 04:03:10|437.35|435.05|437.41|435.11|437.46|435.16|437.3|435|24
1735659800000|2024-12-31 15:43:20|451.47|449.17|451.68|449.38|451.68|449.38|451.46|449.16|23
1735593180000|2024-12-30 21:13:00|449.63|447.33|449.57|447.27|449.64|447.34|449.56|447.26|12
1735617800000|2024-12-31 04:03:20|437.4|435.1|437.26|434.96|437.43|435.13|437.26|434.96|25
1735659810000|2024-12-31 15:43:30|451.67|449.37|451.72|449.42|451.72|449.42|451.66|449.36|15
1735593190000|2024-12-30 21:13:10|449.56|447.26|449.53|447.23|449.59|447.29|449.5|447.2|25
1735617810000|2024-12-31 04:03:30|437.29|434.99|437.4|435.1|437.44|435.14|437.25|434.95|21
1735659820000|2024-12-31 15:43:40|451.78|449.48|451.9|449.6|451.9|449.6|451.78|449.48|14
1735593200000|2024-12-30 21:13:20|449.52|447.22|449.59|447.29|449.6|447.3|449.52|447.22|10
1735617820000|2024-12-31 04:03:40|437.39|435.09|437.32|435.02|437.43|435.13|437.3|435|20
1735659830000|2024-12-31 15:43:50|451.97|449.67|451.94|449.64|451.97|449.67|451.89|449.59|16
1735593210000|2024-12-30 21:13:30|449.56|447.26|449.59|447.29|449.59|447.29|449.56|447.26|11
1735617830000|2024-12-31 04:03:50|437.3|435|437.38|435.08|437.38|435.08|437.3|435|6
1735659840000|2024-12-31 15:44:00|451.92|449.62|451.92|449.62|451.94|449.64|451.89|449.59|10
1735593220000|2024-12-30 21:13:40|449.6|447.3|449.61|447.31|449.61|447.31|449.58|447.28|14
1735617840000|2024-12-31 04:04:00|437.35|435.05|437.49|435.19|437.49|435.19|437.35|435.05|18
1735593230000|2024-12-30 21:13:50|449.72|447.42|449.9|447.6|449.91|447.61|449.68|447.38|21
1735659850000|2024-12-31 15:44:10|451.91|449.61|451.9|449.6|451.91|449.61|451.9|449.6|2
1735617850000|2024-12-31 04:04:10|437.57|435.27|437.35|435.05|437.62|435.32|437.35|435.05|18
1735593240000|2024-12-30 21:14:00|449.89|447.59|449.98|447.68|449.98|447.68|449.83|447.53|21
1735659860000|2024-12-31 15:44:20|451.91|449.61|451.92|449.62|451.92|449.62|451.9|449.6|6
1735617860000|2024-12-31 04:04:20|437.42|435.12|437.38|435.08|437.44|435.14|437.27|434.97|21
1735593250000|2024-12-30 21:14:10|449.97|447.67|450.05|447.75|450.05|447.75|449.97|447.67|13
1735659870000|2024-12-31 15:44:30|451.89|449.59|451.87|449.57|451.89|449.59|451.83|449.53|11
1735617870000|2024-12-31 04:04:30|437.4|435.1|437.52|435.22|437.53|435.23|437.38|435.08|20
1735593260000|2024-12-30 21:14:20|450.03|447.73|449.97|447.67|450.16|447.86|449.92|447.62|15
1735659880000|2024-12-31 15:44:40|451.84|449.54|451.81|449.51|451.87|449.57|451.81|449.51|14
1735617880000|2024-12-31 04:04:40|437.51|435.21|437.53|435.23|437.61|435.31|437.51|435.21|16
1735593270000|2024-12-30 21:14:30|450|447.7|450.16|447.86|450.16|447.86|450|447.7|12
1735659890000|2024-12-31 15:44:50|451.82|449.52|451.82|449.52|451.83|449.53|451.79|449.49|20
1735617890000|2024-12-31 04:04:50|437.52|435.22|437.53|435.23|437.57|435.27|437.47|435.17|22
1735593280000|2024-12-30 21:14:40|450.18|447.88|450.21|447.91|450.28|447.98|450.18|447.88|11
1735617900000|2024-12-31 04:05:00|437.5|435.2|437.45|435.15|437.52|435.22|437.33|435.03|21
1735593290000|2024-12-30 21:14:50|450.2|447.9|450.25|447.95|450.28|447.98|450.2|447.9|21
1735659900000|2024-12-31 15:45:00|451.86|449.56|451.89|449.59|451.97|449.67|451.84|449.54|15
1735617910000|2024-12-31 04:05:10|437.46|435.16|437.57|435.27|437.62|435.32|437.42|435.12|22
1735593300000|2024-12-30 21:15:00|450.26|447.96|450.58|448.28|450.58|448.28|450.24|447.94|31
1735659910000|2024-12-31 15:45:10|451.92|449.62|451.77|449.47|451.97|449.67|451.77|449.47|21
1735617920000|2024-12-31 04:05:20|437.58|435.28|437.76|435.46|437.76|435.46|437.58|435.28|24
1735593310000|2024-12-30 21:15:10|450.57|448.27|450.71|448.41|450.71|448.41|450.57|448.27|23
1735617930000|2024-12-31 04:05:30|437.77|435.47|437.73|435.43|437.82|435.52|437.73|435.43|17
1735593320000|2024-12-30 21:15:20|450.67|448.37|450.58|448.28|450.67|448.37|450.47|448.17|19
1735659920000|2024-12-31 15:45:20|451.78|449.48|451.7|449.4|451.78|449.48|451.68|449.38|16
1735617940000|2024-12-31 04:05:40|437.74|435.44|437.59|435.29|437.75|435.45|437.59|435.29|17
1735593330000|2024-12-30 21:15:30|450.6|448.3|450.65|448.35|450.65|448.35|450.57|448.27|11
1735659930000|2024-12-31 15:45:30|451.72|449.42|451.57|449.27|451.72|449.42|451.56|449.26|14
1735617950000|2024-12-31 04:05:50|437.61|435.31|437.62|435.32|437.63|435.33|437.59|435.29|12
1735593340000|2024-12-30 21:15:40|450.63|448.33|450.67|448.37|450.69|448.39|450.63|448.33|22
1735659940000|2024-12-31 15:45:40|451.56|449.26|451.7|449.4|451.73|449.43|451.56|449.26|15
1735617960000|2024-12-31 04:06:00|437.63|435.33|437.69|435.39|437.7|435.4|437.63|435.33|18
1735593350000|2024-12-30 21:15:50|450.69|448.39|450.74|448.44|450.96|448.66|450.69|448.39|27
1735659950000|2024-12-31 15:45:50|451.71|449.41|451.53|449.23|451.71|449.41|451.46|449.16|15
1735617970000|2024-12-31 04:06:10|437.7|435.4|437.72|435.42|437.77|435.47|437.69|435.39|15
1735593360000|2024-12-30 21:16:00|450.75|448.45|451|448.7|451|448.7|450.74|448.44|24
1735659960000|2024-12-31 15:46:00|451.54|449.24|451.46|449.16|451.56|449.26|451.46|449.16|19
1735617980000|2024-12-31 04:06:20|437.73|435.43|437.82|435.52|437.83|435.53|437.71|435.41|22
1735593370000|2024-12-30 21:16:10|450.99|448.69|451.08|448.78|451.1|448.8|450.99|448.69|23
1735659970000|2024-12-31 15:46:10|451.45|449.15|451.47|449.17|451.58|449.28|451.41|449.11|24
1735617990000|2024-12-31 04:06:30|437.81|435.51|437.71|435.41|437.84|435.54|437.7|435.4|20
1735593380000|2024-12-30 21:16:20|451.07|448.77|450.95|448.65|451.08|448.78|450.89|448.59|24
1735659980000|2024-12-31 15:46:20|451.48|449.18|451.42|449.12|451.51|449.21|451.42|449.12|16
1735618000000|2024-12-31 04:06:40|437.7|435.4|437.66|435.36|437.7|435.4|437.65|435.35|17
1735593390000|2024-12-30 21:16:30|450.94|448.64|450.96|448.66|451|448.7|450.92|448.62|24
1735659990000|2024-12-31 15:46:30|451.4|449.1|451.38|449.08|451.4|449.1|451.31|449.01|12
1735618010000|2024-12-31 04:06:50|437.67|435.37|437.73|435.43|437.76|435.46|437.67|435.37|21
1735593400000|2024-12-30 21:16:40|450.98|448.68|450.99|448.69|451.08|448.78|450.96|448.66|20
1735660000000|2024-12-31 15:46:40|451.37|449.07|451.33|449.03|451.57|449.27|451.3|449|21
1735618020000|2024-12-31 04:07:00|437.75|435.45|437.8|435.5|437.89|435.59|437.75|435.45|23
1735593410000|2024-12-30 21:16:50|451|448.7|451.27|448.97|451.3|449|451|448.7|18
1735660010000|2024-12-31 15:46:50|451.34|449.04|451.32|449.02|451.34|449.04|451.29|448.99|14
1735618030000|2024-12-31 04:07:10|437.81|435.51|437.77|435.47|437.84|435.54|437.76|435.46|12
1735593420000|2024-12-30 21:17:00|451.28|448.98|451.27|448.97|451.28|448.98|451.22|448.92|15
1735660020000|2024-12-31 15:47:00|451.31|449.01|450.91|448.61|451.31|449.01|450.87|448.57|25
1735618040000|2024-12-31 04:07:20|437.73|435.43|437.72|435.42|437.77|435.47|437.71|435.41|10
1735593430000|2024-12-30 21:17:10|451.28|448.98|451.03|448.73|451.34|449.04|451.03|448.73|16
1735660030000|2024-12-31 15:47:10|450.92|448.62|450.88|448.58|450.96|448.66|450.86|448.56|18
1735618050000|2024-12-31 04:07:30|437.67|435.37|437.5|435.2|437.67|435.37|437.5|435.2|13
1735593440000|2024-12-30 21:17:20|451.04|448.74|451.03|448.73|451.04|448.74|450.97|448.67|7
1735660040000|2024-12-31 15:47:20|450.83|448.53|450.52|448.22|450.86|448.56|450.5|448.2|20
1735618060000|2024-12-31 04:07:40|437.43|435.13|437.32|435.02|437.43|435.13|437.3|435|17
1735593450000|2024-12-30 21:17:30|451|448.7|450.72|448.42|451|448.7|450.67|448.37|14
1735660050000|2024-12-31 15:47:30|450.56|448.26|450.71|448.41|450.76|448.46|450.54|448.24|19
1735618070000|2024-12-31 04:07:50|437.33|435.03|437.33|435.03|437.33|435.03|437.31|435.01|21
1735593460000|2024-12-30 21:17:40|450.7|448.4|450.53|448.23|450.73|448.43|450.53|448.23|17
1735660060000|2024-12-31 15:47:40|450.72|448.42|450.83|448.53|450.88|448.58|450.69|448.39|25
1735618080000|2024-12-31 04:08:00|437.32|435.02|437.37|435.07|437.38|435.08|437.29|434.99|12
1735593470000|2024-12-30 21:17:50|450.51|448.21|450.58|448.28|450.59|448.29|450.46|448.16|19
1735660070000|2024-12-31 15:47:50|450.85|448.55|450.88|448.58|450.94|448.64|450.84|448.54|21
1735618090000|2024-12-31 04:08:10|437.36|435.06|437.33|435.03|437.42|435.12|437.33|435.03|11
1735593480000|2024-12-30 21:18:00|450.55|448.25|450.62|448.32|450.66|448.36|450.55|448.25|20
1735660080000|2024-12-31 15:48:00|450.82|448.52|450.8|448.5|450.93|448.63|450.79|448.49|21
1735618100000|2024-12-31 04:08:20|437.32|435.02|437.28|434.98|437.32|435.02|437.24|434.94|11
1735593490000|2024-12-30 21:18:10|450.64|448.34|450.32|448.02|450.64|448.34|450.19|447.89|27
1735660090000|2024-12-31 15:48:10|450.79|448.49|450.89|448.59|450.92|448.62|450.77|448.47|16
1735618110000|2024-12-31 04:08:30|437.26|434.96|437.32|435.02|437.34|435.04|437.25|434.95|13
1735593500000|2024-12-30 21:18:20|450.27|447.97|450.27|447.97|450.39|448.09|450.21|447.91|27
1735660100000|2024-12-31 15:48:20|450.86|448.56|450.88|448.58|450.91|448.61|450.84|448.54|21
1735618120000|2024-12-31 04:08:40|437.27|434.97|437.26|434.96|437.29|434.99|437.24|434.94|16
1735593510000|2024-12-30 21:18:30|450.25|447.95|450.26|447.96|450.29|447.99|450.24|447.94|23
1735660110000|2024-12-31 15:48:30|450.91|448.61|450.97|448.67|451.01|448.71|450.91|448.61|14
1735618130000|2024-12-31 04:08:50|437.24|434.94|437.27|434.97|437.29|434.99|437.24|434.94|12
1735593520000|2024-12-30 21:18:40|450.29|447.99|450.36|448.06|450.39|448.09|450.28|447.98|17
1735660120000|2024-12-31 15:48:40|450.98|448.68|451.03|448.73|451.04|448.74|450.97|448.67|15
1735618140000|2024-12-31 04:09:00|437.29|434.99|437.39|435.09|437.4|435.1|437.29|434.99|13
1735593530000|2024-12-30 21:18:50|450.35|448.05|450.38|448.08|450.44|448.14|450.33|448.03|22
1735660130000|2024-12-31 15:48:50|451.04|448.74|450.95|448.65|451.04|448.74|450.92|448.62|16
1735618150000|2024-12-31 04:09:10|437.4|435.1|437.46|435.16|437.47|435.17|437.39|435.09|11
1735593540000|2024-12-30 21:19:00|450.4|448.1|450.41|448.11|450.45|448.15|450.37|448.07|10
1735660140000|2024-12-31 15:49:00|450.96|448.66|450.97|448.67|451.02|448.72|450.94|448.64|18
1735618160000|2024-12-31 04:09:20|437.47|435.17|437.47|435.17|437.47|435.17|437.47|435.17|1
1735593550000|2024-12-30 21:19:10|450.4|448.1|450.54|448.24|450.57|448.27|450.39|448.09|22
1735660150000|2024-12-31 15:49:10|450.98|448.68|450.85|448.55|450.98|448.68|450.75|448.45|24
1735593560000|2024-12-30 21:19:20|450.55|448.25|450.44|448.14|450.55|448.25|450.37|448.07|9
1735618210000|2024-12-31 04:10:10|437.68|435.38|437.9|435.6|437.9|435.6|437.68|435.38|4
1735660160000|2024-12-31 15:49:20|450.86|448.56|450.86|448.56|450.87|448.57|450.85|448.55|20
1735593570000|2024-12-30 21:19:30|450.45|448.15|450.51|448.21|450.51|448.21|450.38|448.08|17
1735660170000|2024-12-31 15:49:30|450.85|448.55|450.9|448.6|450.9|448.6|450.76|448.46|14
1735618220000|2024-12-31 04:10:20|438.12|435.82|438.12|435.82|438.12|435.82|438.12|435.82|1
1735593580000|2024-12-30 21:19:40|450.52|448.22|450.41|448.11|450.56|448.26|450.41|448.11|16
1735660180000|2024-12-31 15:49:40|450.87|448.57|450.49|448.19|450.9|448.6|450.48|448.18|26
1735593590000|2024-12-30 21:19:50|450.4|448.1|450.31|448.01|450.4|448.1|450.3|448|16
1735618230000|2024-12-31 04:10:30|438.1|435.8|438.5|436.2|438.5|436.2|438.1|435.8|11
1735660190000|2024-12-31 15:49:50|450.5|448.2|450.5|448.2|450.55|448.25|450.46|448.16|22
1735593600000|2024-12-30 21:20:00|450.32|448.02|450.09|447.79|450.4|448.1|450.06|447.76|30
1735660200000|2024-12-31 15:50:00|450.49|448.19|450.5|448.2|450.55|448.25|450.37|448.07|22
1735618240000|2024-12-31 04:10:40|438.51|436.21|438.84|436.54|438.84|436.54|438.51|436.21|19
1735593610000|2024-12-30 21:20:10|450.04|447.74|449.89|447.59|450.1|447.8|449.82|447.52|21
1735660210000|2024-12-31 15:50:10|450.47|448.17|450.5|448.2|450.57|448.27|450.38|448.08|24
1735593620000|2024-12-30 21:20:20|449.92|447.62|449.93|447.63|449.94|447.64|449.88|447.58|21
1735618250000|2024-12-31 04:10:50|438.82|436.52|438.77|436.47|438.82|436.52|438.74|436.44|29
1735660220000|2024-12-31 15:50:20|450.51|448.21|450.52|448.22|450.57|448.27|450.51|448.21|22
1735593630000|2024-12-30 21:20:30|449.92|447.62|449.76|447.46|449.93|447.63|449.69|447.39|28
1735660230000|2024-12-31 15:50:30|450.51|448.21|450.58|448.28|450.58|448.28|450.5|448.2|18
1735618260000|2024-12-31 04:11:00|438.72|436.42|438.88|436.58|438.91|436.61|438.68|436.38|21
1735593640000|2024-12-30 21:20:40|449.79|447.49|449.87|447.57|449.94|447.64|449.76|447.46|29
1735660240000|2024-12-31 15:50:40|450.56|448.26|450.29|447.99|450.63|448.33|450.29|447.99|21
1735618270000|2024-12-31 04:11:10|438.87|436.57|438.92|436.62|438.94|436.64|438.86|436.56|22
1735593650000|2024-12-30 21:20:50|449.88|447.58|449.96|447.66|450.03|447.73|449.86|447.56|21
1735660250000|2024-12-31 15:50:50|450.28|447.98|450.13|447.83|450.31|448.01|450.12|447.82|19
1735618280000|2024-12-31 04:11:20|438.93|436.63|438.88|436.58|438.98|436.68|438.84|436.54|27
1735593660000|2024-12-30 21:21:00|449.98|447.68|450.06|447.76|450.1|447.8|449.96|447.66|28
1735660260000|2024-12-31 15:51:00|450.12|447.82|450.31|448.01|450.4|448.1|450.12|447.82|24
1735618290000|2024-12-31 04:11:30|438.87|436.57|438.69|436.39|438.87|436.57|438.69|436.39|23
1735593670000|2024-12-30 21:21:10|450.02|447.72|449.91|447.61|450.02|447.72|449.89|447.59|18
1735660270000|2024-12-31 15:51:10|450.32|448.02|450.44|448.14|450.48|448.18|450.31|448.01|30
1735618300000|2024-12-31 04:11:40|438.7|436.4|438.66|436.36|438.77|436.47|438.65|436.35|24
1735593680000|2024-12-30 21:21:20|449.89|447.59|449.95|447.65|449.96|447.66|449.87|447.57|26
1735660280000|2024-12-31 15:51:20|450.41|448.11|450.29|447.99|450.41|448.11|450.26|447.96|24
1735618310000|2024-12-31 04:11:50|438.65|436.35|438.66|436.36|438.67|436.37|438.61|436.31|12
1735593690000|2024-12-30 21:21:30|449.94|447.64|450.03|447.73|450.07|447.77|449.94|447.64|29
1735660290000|2024-12-31 15:51:30|450.28|447.98|450.27|447.97|450.29|447.99|450.26|447.96|16
1735618320000|2024-12-31 04:12:00|438.67|436.37|438.87|436.57|438.87|436.57|438.66|436.36|12
1735593700000|2024-12-30 21:21:40|450.04|447.74|449.75|447.45|450.08|447.78|449.75|447.45|26
1735660300000|2024-12-31 15:51:40|450.26|447.96|450.46|448.16|450.46|448.16|450.26|447.96|25
1735618330000|2024-12-31 04:12:10|438.88|436.58|438.76|436.46|438.88|436.58|438.74|436.44|13
1735593710000|2024-12-30 21:21:50|449.76|447.46|449.89|447.59|449.89|447.59|449.75|447.45|22
1735660310000|2024-12-31 15:51:50|450.45|448.15|450.52|448.22|450.6|448.3|450.4|448.1|29
1735618340000|2024-12-31 04:12:20|438.74|436.44|438.78|436.48|438.79|436.49|438.66|436.36|8
1735593720000|2024-12-30 21:22:00|449.88|447.58|449.68|447.38|449.88|447.58|449.67|447.37|25
1735660320000|2024-12-31 15:52:00|450.51|448.21|450.4|448.1|450.62|448.32|450.39|448.09|27
1735618350000|2024-12-31 04:12:30|438.79|436.49|438.81|436.51|438.95|436.65|438.79|436.49|17
1735593730000|2024-12-30 21:22:10|449.6|447.3|449.67|447.37|449.75|447.45|449.6|447.3|21
1735660330000|2024-12-31 15:52:10|450.46|448.16|450.45|448.15|450.61|448.31|450.45|448.15|26
1735618360000|2024-12-31 04:12:40|438.77|436.47|438.67|436.37|438.78|436.48|438.65|436.35|12
1735593740000|2024-12-30 21:22:20|449.66|447.36|449.45|447.15|449.69|447.39|449.45|447.15|25
1735660340000|2024-12-31 15:52:20|450.47|448.17|450.67|448.37|450.7|448.4|450.46|448.16|29
1735618370000|2024-12-31 04:12:50|438.66|436.36|438.59|436.29|438.66|436.36|438.58|436.28|9
1735593750000|2024-12-30 21:22:30|449.42|447.12|449.25|446.95|449.42|447.12|449.24|446.94|23
1735660350000|2024-12-31 15:52:30|450.68|448.38|450.68|448.38|450.72|448.42|450.67|448.37|22
1735618380000|2024-12-31 04:13:00|438.6|436.3|438.71|436.41|438.82|436.52|438.6|436.3|22
1735593760000|2024-12-30 21:22:40|449.24|446.94|449.3|447|449.33|447.03|449.23|446.93|27
1735660360000|2024-12-31 15:52:40|450.7|448.4|450.72|448.42|450.75|448.45|450.67|448.37|20
1735618390000|2024-12-31 04:13:10|438.68|436.38|438.68|436.38|438.75|436.45|438.66|436.36|17
1735593770000|2024-12-30 21:22:50|449.33|447.03|449.5|447.2|449.56|447.26|449.33|447.03|30
1735660370000|2024-12-31 15:52:50|450.71|448.41|450.77|448.47|450.79|448.49|450.66|448.36|21
1735618400000|2024-12-31 04:13:20|438.66|436.36|438.78|436.48|438.85|436.55|438.66|436.36|13
1735593780000|2024-12-30 21:23:00|449.48|447.18|449.53|447.23|449.6|447.3|449.48|447.18|23
1735660380000|2024-12-31 15:53:00|450.78|448.48|450.76|448.46|450.91|448.61|450.75|448.45|24
1735618410000|2024-12-31 04:13:30|438.77|436.47|438.76|436.46|438.77|436.47|438.73|436.43|8
1735593790000|2024-12-30 21:23:10|449.54|447.24|449.51|447.21|449.55|447.25|449.49|447.19|17
1735660390000|2024-12-31 15:53:10|450.7|448.4|450.66|448.36|450.72|448.42|450.61|448.31|20
1735618420000|2024-12-31 04:13:40|438.77|436.47|438.69|436.39|438.82|436.52|438.61|436.31|22
1735593800000|2024-12-30 21:23:20|449.5|447.2|449.27|446.97|449.51|447.21|449.23|446.93|21
1735660400000|2024-12-31 15:53:20|450.75|448.45|450.7|448.4|450.76|448.46|450.66|448.36|22
1735618430000|2024-12-31 04:13:50|438.71|436.41|438.69|436.39|438.71|436.41|438.65|436.35|13
1735593810000|2024-12-30 21:23:30|449.24|446.94|449.24|446.94|449.27|446.97|449.24|446.94|20
1735660410000|2024-12-31 15:53:30|450.69|448.39|450.67|448.37|450.69|448.39|450.65|448.35|15
1735618440000|2024-12-31 04:14:00|438.68|436.38|438.63|436.33|438.78|436.48|438.61|436.31|23
1735593820000|2024-12-30 21:23:40|449.23|446.93|449.23|446.93|449.28|446.98|449.21|446.91|16
1735660420000|2024-12-31 15:53:40|450.68|448.38|450.79|448.49|450.83|448.53|450.67|448.37|19
1735593830000|2024-12-30 21:23:50|449.22|446.92|449.26|446.96|449.28|446.98|449.22|446.92|14
1735618450000|2024-12-31 04:14:10|438.6|436.3|438.59|436.29|438.67|436.37|438.59|436.29|16
1735593840000|2024-12-30 21:24:00|449.25|446.95|449.36|447.06|449.36|447.06|449.25|446.95|11
1735660430000|2024-12-31 15:53:50|450.81|448.51|450.82|448.52|450.82|448.52|450.77|448.47|19
1735618460000|2024-12-31 04:14:20|438.58|436.28|438.34|436.04|438.58|436.28|438.32|436.02|24
1735593850000|2024-12-30 21:24:10|449.37|447.07|449.45|447.15|449.49|447.19|449.37|447.07|21
1735660440000|2024-12-31 15:54:00|450.8|448.5|451|448.7|451|448.7|450.8|448.5|31
1735618470000|2024-12-31 04:14:30|438.35|436.05|438.25|435.95|438.39|436.09|438.25|435.95|18
1735593860000|2024-12-30 21:24:20|449.47|447.17|449.35|447.05|449.49|447.19|449.35|447.05|19
1735660450000|2024-12-31 15:54:10|451.01|448.71|451.03|448.73|451.03|448.73|451|448.7|4
1735618480000|2024-12-31 04:14:40|438.24|435.94|438.15|435.85|438.29|435.99|438.15|435.85|20
1735593870000|2024-12-30 21:24:30|449.36|447.06|449.26|446.96|449.36|447.06|449.26|446.96|18
1735660460000|2024-12-31 15:54:20|451.12|448.82|451.17|448.87|451.2|448.9|451.07|448.77|15
1735618490000|2024-12-31 04:14:50|438.14|435.84|438.03|435.73|438.14|435.84|438.03|435.73|25
1735593880000|2024-12-30 21:24:40|449.27|446.97|449.21|446.91|449.28|446.98|449.21|446.91|24
1735660470000|2024-12-31 15:54:30|451.16|448.86|451.1|448.8|451.17|448.87|451.06|448.76|20
1735593890000|2024-12-30 21:24:50|449.22|446.92|449.24|446.94|449.26|446.96|449.22|446.92|7
1735618500000|2024-12-31 04:15:00|438.05|435.75|437.95|435.65|438.05|435.75|437.76|435.46|28
1735660480000|2024-12-31 15:54:40|451.09|448.79|451.02|448.72|451.09|448.79|450.99|448.69|23
1735618510000|2024-12-31 04:15:10|438.04|435.74|437.99|435.69|438.05|435.75|437.97|435.67|24
1735593900000|2024-12-30 21:25:00|449.26|446.96|449.27|446.97|449.3|447|449.25|446.95|12
1735660490000|2024-12-31 15:54:50|451|448.7|450.95|448.65|451.01|448.71|450.92|448.62|26
1735618520000|2024-12-31 04:15:20|437.98|435.68|438.14|435.84|438.25|435.95|437.97|435.67|22
1735593910000|2024-12-30 21:25:10|449.25|446.95|449.26|446.96|449.29|446.99|449.24|446.94|13
1735660500000|2024-12-31 15:55:00|450.93|448.63|450.77|448.47|450.93|448.63|450.77|448.47|19
1735618530000|2024-12-31 04:15:30|438.13|435.83|438.05|435.75|438.21|435.91|438|435.7|24
1735593920000|2024-12-30 21:25:20|449.27|446.97|449.32|447.02|449.33|447.03|449.25|446.95|18
1735660510000|2024-12-31 15:55:10|450.76|448.46|450.7|448.4|450.81|448.51|450.7|448.4|15
1735618540000|2024-12-31 04:15:40|438.07|435.77|438.11|435.81|438.11|435.81|438.07|435.77|14
1735593930000|2024-12-30 21:25:30|449.27|446.97|449.21|446.91|449.27|446.97|449.21|446.91|6
1735660520000|2024-12-31 15:55:20|450.71|448.41|450.77|448.47|450.8|448.5|450.71|448.41|19
1735618550000|2024-12-31 04:15:50|438.09|435.79|438.1|435.8|438.12|435.82|438.08|435.78|16
1735593950000|2024-12-30 21:25:50|449.23|446.93|449.46|447.16|449.6|447.3|449.23|446.93|13
1735660530000|2024-12-31 15:55:30|450.76|448.46|450.71|448.41|450.76|448.46|450.66|448.36|24
1735618560000|2024-12-31 04:16:00|438.08|435.78|437.89|435.59|438.08|435.78|437.78|435.48|17
1735593960000|2024-12-30 21:26:00|449.45|447.15|449.3|447|449.46|447.16|449.29|446.99|13
1735660540000|2024-12-31 15:55:40|450.74|448.44|450.74|448.44|450.74|448.44|450.7|448.4|6
1735618570000|2024-12-31 04:16:10|437.88|435.58|437.69|435.39|437.88|435.58|437.68|435.38|19
1735593970000|2024-12-30 21:26:10|449.29|446.99|449.24|446.94|449.3|447|449.21|446.91|12
1735660550000|2024-12-31 15:55:50|450.81|448.51|450.93|448.63|450.94|448.64|450.81|448.51|18
1735618580000|2024-12-31 04:16:20|437.68|435.38|437.8|435.5|437.87|435.57|437.65|435.35|19
1735593980000|2024-12-30 21:26:20|449.23|446.93|449.23|446.93|449.24|446.94|449.22|446.92|5
1735660560000|2024-12-31 15:56:00|450.92|448.62|450.89|448.59|450.93|448.63|450.83|448.53|21
1735618590000|2024-12-31 04:16:30|437.82|435.52|437.64|435.34|437.82|435.52|437.53|435.23|27
1735593990000|2024-12-30 21:26:30|449.22|446.92|449.24|446.94|449.25|446.95|449.21|446.91|20
1735660570000|2024-12-31 15:56:10|450.92|448.62|451.14|448.84|451.14|448.84|450.89|448.59|22
1735618600000|2024-12-31 04:16:40|437.68|435.38|437.63|435.33|437.7|435.4|437.61|435.31|21
1735594000000|2024-12-30 21:26:40|449.25|446.95|449.3|447|449.34|447.04|449.23|446.93|19
1735660580000|2024-12-31 15:56:20|451.11|448.81|451.14|448.84|451.15|448.85|451.08|448.78|28
1735618610000|2024-12-31 04:16:50|437.59|435.29|437.46|435.16|437.61|435.31|437.45|435.15|19
1735594010000|2024-12-30 21:26:50|449.28|446.98|449.28|446.98|449.31|447.01|449.23|446.93|16
1735660590000|2024-12-31 15:56:30|451.12|448.82|451|448.7|451.12|448.82|450.87|448.57|22
1735618620000|2024-12-31 04:17:00|437.47|435.17|437.5|435.2|437.5|435.2|437.44|435.14|16
1735594020000|2024-12-30 21:27:00|449.3|447|449.32|447.02|449.37|447.07|449.3|447|13
1735660600000|2024-12-31 15:56:40|450.99|448.69|450.93|448.63|450.99|448.69|450.85|448.55|20
1735618630000|2024-12-31 04:17:10|437.49|435.19|437.48|435.18|437.5|435.2|437.43|435.13|21
1735594030000|2024-12-30 21:27:10|449.38|447.08|449.29|446.99|449.44|447.14|449.29|446.99|18
1735660610000|2024-12-31 15:56:50|450.92|448.62|450.89|448.59|450.92|448.62|450.82|448.52|16
1735618640000|2024-12-31 04:17:20|437.46|435.16|437.45|435.15|437.49|435.19|437.37|435.07|20
1735594040000|2024-12-30 21:27:20|449.3|447|449.21|446.91|449.3|447|449.21|446.91|11
1735660620000|2024-12-31 15:57:00|450.9|448.6|450.86|448.56|450.94|448.64|450.86|448.56|17
1735618650000|2024-12-31 04:17:30|437.39|435.09|437.21|434.91|437.39|435.09|437.21|434.91|25
1735594080000|2024-12-30 21:28:00|449|446.7|448.73|446.43|449|446.7|448.67|446.37|6
1735660630000|2024-12-31 15:57:10|450.77|448.47|451.01|448.71|451.01|448.71|450.77|448.47|19
1735618660000|2024-12-31 04:17:40|437.22|434.92|437.1|434.8|437.22|434.92|437.1|434.8|21
1735594090000|2024-12-30 21:28:10|448.78|446.48|448.86|446.56|448.88|446.58|448.77|446.47|14
1735660640000|2024-12-31 15:57:20|451|448.7|451.03|448.73|451.07|448.77|450.98|448.68|17
1735618670000|2024-12-31 04:17:50|437.09|434.79|436.83|434.53|437.09|434.79|436.81|434.51|29
1735594100000|2024-12-30 21:28:20|448.85|446.55|449.21|446.91|449.21|446.91|448.85|446.55|20
1735660650000|2024-12-31 15:57:30|451.04|448.74|451.01|448.71|451.04|448.74|450.99|448.69|7
1735618680000|2024-12-31 04:18:00|436.82|434.52|437.02|434.72|437.02|434.72|436.78|434.48|24
1735594110000|2024-12-30 21:28:30|449.17|446.87|449.21|446.91|449.24|446.94|449.15|446.85|22
1735660660000|2024-12-31 15:57:40|451.03|448.73|451.01|448.71|451.03|448.73|451|448.7|14
1735618690000|2024-12-31 04:18:10|437|434.7|437.04|434.74|437.05|434.75|436.94|434.64|21
1735594120000|2024-12-30 21:28:40|449.2|446.9|449.12|446.82|449.22|446.92|449.11|446.81|14
1735660670000|2024-12-31 15:57:50|451|448.7|451.05|448.75|451.05|448.75|451|448.7|8
1735618700000|2024-12-31 04:18:20|437.03|434.73|437.15|434.85|437.2|434.9|437.02|434.72|18
1735594130000|2024-12-30 21:28:50|449.14|446.84|449.21|446.91|449.22|446.92|449.14|446.84|18
1735660680000|2024-12-31 15:58:00|451.03|448.73|451|448.7|451.03|448.73|450.98|448.68|10
1735618710000|2024-12-31 04:18:30|437.12|434.82|437.13|434.83|437.19|434.89|437.11|434.81|20
1735594140000|2024-12-30 21:29:00|449.2|446.9|449.19|446.89|449.23|446.93|449.17|446.87|18
1735660690000|2024-12-31 15:58:10|450.98|448.68|450.79|448.49|451.01|448.71|450.78|448.48|17
1735618720000|2024-12-31 04:18:40|437.12|434.82|437.26|434.96|437.34|435.04|437.1|434.8|26
1735594150000|2024-12-30 21:29:10|449.2|446.9|449.18|446.88|449.23|446.93|449.17|446.87|17
1735660700000|2024-12-31 15:58:20|450.78|448.48|450.73|448.43|450.79|448.49|450.73|448.43|11
1735618730000|2024-12-31 04:18:50|437.27|434.97|437.47|435.17|437.48|435.18|437.21|434.91|27
1735594160000|2024-12-30 21:29:20|449.19|446.89|449.3|447|449.31|447.01|449.19|446.89|14
1735660710000|2024-12-31 15:58:30|450.72|448.42|450.51|448.21|450.73|448.43|450.51|448.21|19
1735618740000|2024-12-31 04:19:00|437.46|435.16|437.62|435.32|437.64|435.34|437.46|435.16|23
1735594170000|2024-12-30 21:29:30|449.29|446.99|449.34|447.04|449.36|447.06|449.29|446.99|17
1735660720000|2024-12-31 15:58:40|450.52|448.22|450.59|448.29|450.61|448.31|450.52|448.22|12
1735618750000|2024-12-31 04:19:10|437.54|435.24|437.58|435.28|437.61|435.31|437.52|435.22|22
1735594180000|2024-12-30 21:29:40|449.35|447.05|449.38|447.08|449.39|447.09|449.33|447.03|16
1735660730000|2024-12-31 15:58:50|450.58|448.28|450.6|448.3|450.61|448.31|450.55|448.25|19
1735618760000|2024-12-31 04:19:20|437.6|435.3|437.49|435.19|437.6|435.3|437.49|435.19|19
1735594190000|2024-12-30 21:29:50|449.39|447.09|449.38|447.08|449.42|447.12|449.35|447.05|15
1735660740000|2024-12-31 15:59:00|450.58|448.28|450.48|448.18|450.62|448.32|450.47|448.17|10
1735660750000|2024-12-31 15:59:10|450.47|448.17|450.61|448.31|450.61|448.31|450.46|448.16|16
1735618770000|2024-12-31 04:19:30|437.46|435.16|437.37|435.07|437.54|435.24|437.37|435.07|22
1735594200000|2024-12-30 21:30:00|449.33|447.03|449.27|446.97|449.37|447.07|449.21|446.91|22
1735660760000|2024-12-31 15:59:20|450.6|448.3|450.57|448.27|450.61|448.31|450.52|448.22|19
1735594210000|2024-12-30 21:30:10|449.28|446.98|449.19|446.89|449.28|446.98|449.19|446.89|5
1735618780000|2024-12-31 04:19:40|437.39|435.09|437.3|435|437.44|435.14|437.29|434.99|19
1735660770000|2024-12-31 15:59:30|450.62|448.32|450.56|448.26|450.62|448.32|450.56|448.26|9
1735594220000|2024-12-30 21:30:20|449.2|446.9|448.97|446.67|449.21|446.91|448.97|446.67|15
1735660780000|2024-12-31 15:59:40|450.57|448.27|450.44|448.14|450.59|448.29|450.44|448.14|24
1735618790000|2024-12-31 04:19:50|437.28|434.98|437.24|434.94|437.28|434.98|437.16|434.86|19
1735594230000|2024-12-30 21:30:30|448.98|446.68|448.72|446.42|448.98|446.68|448.72|446.42|24
1735660790000|2024-12-31 15:59:50|450.45|448.15|450.52|448.22|450.61|448.31|450.42|448.12|22
1735594240000|2024-12-30 21:30:40|448.7|446.4|448.24|445.94|448.7|446.4|448.18|445.88|26
1735660800000|2024-12-31 16:00:00|450.56|448.26|450.9|448.6|450.9|448.6|450.56|448.26|23
1735618800000|2024-12-31 04:20:00|437.25|434.95|437.39|435.09|437.42|435.12|437.25|434.95|27
1735594250000|2024-12-30 21:30:50|448.28|445.98|448.49|446.19|448.49|446.19|448.28|445.98|32
1735660810000|2024-12-31 16:00:10|450.88|448.58|450.92|448.62|450.96|448.66|450.82|448.52|27
1735594260000|2024-12-30 21:31:00|448.48|446.18|448.13|445.83|448.48|446.18|448.13|445.83|21
1735618810000|2024-12-31 04:20:10|437.41|435.11|437.53|435.23|437.55|435.25|437.39|435.09|21
1735660820000|2024-12-31 16:00:20|450.94|448.64|451.06|448.76|451.18|448.88|450.91|448.61|27
1735594270000|2024-12-30 21:31:10|448.16|445.86|448.2|445.9|448.22|445.92|448.16|445.86|19
1735618820000|2024-12-31 04:20:20|437.54|435.24|437.59|435.29|437.61|435.31|437.52|435.22|20
1735660830000|2024-12-31 16:00:30|451.07|448.77|450.96|448.66|451.24|448.94|450.96|448.66|24
1735594280000|2024-12-30 21:31:20|448.18|445.88|447.64|445.34|448.18|445.88|447.64|445.34|7
1735618830000|2024-12-31 04:20:30|437.6|435.3|437.66|435.36|437.81|435.51|437.59|435.29|26
1735660840000|2024-12-31 16:00:40|450.97|448.67|450.78|448.48|450.97|448.67|450.78|448.48|25
1735594290000|2024-12-30 21:31:30|447.62|445.32|447.41|445.11|447.62|445.32|447.41|445.11|31
1735618840000|2024-12-31 04:20:40|437.67|435.37|437.55|435.25|437.69|435.39|437.5|435.2|24
1735660850000|2024-12-31 16:00:50|450.77|448.47|450.41|448.11|450.78|448.48|450.41|448.11|21
1735594300000|2024-12-30 21:31:40|447.38|445.08|447.59|445.29|447.6|445.3|447.37|445.07|26
1735618850000|2024-12-31 04:20:50|437.56|435.26|437.45|435.15|437.59|435.29|437.37|435.07|19
1735660860000|2024-12-31 16:01:00|450.42|448.12|450.32|448.02|450.42|448.12|450.18|447.88|25
1735594310000|2024-12-30 21:31:50|447.6|445.3|447.66|445.36|447.68|445.38|447.5|445.2|29
1735618860000|2024-12-31 04:21:00|437.47|435.17|437.49|435.19|437.55|435.25|437.46|435.16|16
1735660870000|2024-12-31 16:01:10|450.28|447.98|450.54|448.24|450.54|448.24|450.28|447.98|24
1735594320000|2024-12-30 21:32:00|447.64|445.34|447.76|445.46|448|445.7|447.64|445.34|35
1735618870000|2024-12-31 04:21:10|437.5|435.2|437.44|435.14|437.5|435.2|437.44|435.14|13
1735660880000|2024-12-31 16:01:20|450.58|448.28|450.63|448.33|450.64|448.34|450.55|448.25|23
1735594330000|2024-12-30 21:32:10|447.77|445.47|447.55|445.25|447.77|445.47|447.55|445.25|29
1735618880000|2024-12-31 04:21:20|437.36|435.06|437.32|435.02|437.39|435.09|437.3|435|21
1735660890000|2024-12-31 16:01:30|450.66|448.36|450.56|448.26|450.67|448.37|450.53|448.23|13
1735594340000|2024-12-30 21:32:20|447.53|445.23|447.59|445.29|447.68|445.38|447.49|445.19|25
1735618890000|2024-12-31 04:21:30|437.31|435.01|437.33|435.03|437.35|435.05|437.31|435.01|14
1735660900000|2024-12-31 16:01:40|450.58|448.28|450.76|448.46|450.77|448.47|450.58|448.28|20
1735594350000|2024-12-30 21:32:30|447.6|445.3|447.43|445.13|447.68|445.38|447.39|445.09|29
1735618900000|2024-12-31 04:21:40|437.34|435.04|437.51|435.21|437.51|435.21|437.33|435.03|14
1735660910000|2024-12-31 16:01:50|450.73|448.43|450.55|448.25|450.73|448.43|450.48|448.18|24
1735594360000|2024-12-30 21:32:40|447.47|445.17|447.57|445.27|447.58|445.28|447.44|445.14|34
1735618910000|2024-12-31 04:21:50|437.49|435.19|437.37|435.07|437.51|435.21|437.37|435.07|23
1735660920000|2024-12-31 16:02:00|450.56|448.26|450.5|448.2|450.59|448.29|450.5|448.2|34
1735594370000|2024-12-30 21:32:50|447.59|445.29|447.69|445.39|447.77|445.47|447.55|445.25|20
1735618920000|2024-12-31 04:22:00|437.34|435.04|437.53|435.23|437.57|435.27|437.34|435.04|26
1735660930000|2024-12-31 16:02:10|450.49|448.19|450.26|447.96|450.49|448.19|450.25|447.95|3
1735594380000|2024-12-30 21:33:00|447.68|445.38|447.95|445.65|448.07|445.77|447.68|445.38|28
1735618930000|2024-12-31 04:22:10|437.52|435.22|437.53|435.23|437.64|435.34|437.52|435.22|20
1735660950000|2024-12-31 16:02:30|450.25|447.95|450.2|447.9|450.25|447.95|450.16|447.86|9
1735594390000|2024-12-30 21:33:10|447.94|445.64|447.51|445.21|447.94|445.64|447.46|445.16|30
1735618940000|2024-12-31 04:22:20|437.54|435.24|437.49|435.19|437.54|435.24|437.41|435.11|15
1735660960000|2024-12-31 16:02:40|450.23|447.93|450.26|447.96|450.26|447.96|450.23|447.93|3
1735594400000|2024-12-30 21:33:20|447.52|445.22|447.71|445.41|447.72|445.42|447.48|445.18|29
1735618950000|2024-12-31 04:22:30|437.48|435.18|437.41|435.11|437.51|435.21|437.38|435.08|17
1735660980000|2024-12-31 16:03:00|450.36|448.06|450.04|447.74|450.4|448.1|450|447.7|22
1735594410000|2024-12-30 21:33:30|447.7|445.4|447.61|445.31|447.71|445.41|447.6|445.3|28
1735594420000|2024-12-30 21:33:40|447.64|445.34|447.64|445.34|447.72|445.42|447.55|445.25|29
1735660990000|2024-12-31 16:03:10|450.02|447.72|450.17|447.87|450.17|447.87|449.95|447.65|21
1735618960000|2024-12-31 04:22:40|437.37|435.07|437.34|435.04|437.38|435.08|437.29|434.99|14
1735594430000|2024-12-30 21:33:50|447.66|445.36|447.88|445.58|447.93|445.63|447.65|445.35|26
1735661000000|2024-12-31 16:03:20|450.14|447.84|449.88|447.58|450.17|447.87|449.88|447.58|17
1735618970000|2024-12-31 04:22:50|437.35|435.05|437.34|435.04|437.36|435.06|437.31|435.01|13
1735594440000|2024-12-30 21:34:00|447.92|445.62|448.07|445.77|448.07|445.77|447.82|445.52|31
1735661010000|2024-12-31 16:03:30|449.91|447.61|450.12|447.82|450.12|447.82|449.91|447.61|21
1735618980000|2024-12-31 04:23:00|437.33|435.03|437.24|434.94|437.38|435.08|437.21|434.91|20
1735594450000|2024-12-30 21:34:10|448.12|445.82|448.19|445.89|448.24|445.94|448.08|445.78|31
1735661020000|2024-12-31 16:03:40|450.13|447.83|449.83|447.53|450.16|447.86|449.75|447.45|23
1735618990000|2024-12-31 04:23:10|437.22|434.92|437.23|434.93|437.26|434.96|437.2|434.9|20
1735594460000|2024-12-30 21:34:20|448.21|445.91|447.98|445.68|448.3|446|447.97|445.67|28
1735661030000|2024-12-31 16:03:50|449.84|447.54|449.85|447.55|449.96|447.66|449.81|447.51|18
1735619000000|2024-12-31 04:23:20|437.22|434.92|437.41|435.11|437.41|435.11|437.22|434.92|13
1735594470000|2024-12-30 21:34:30|447.99|445.69|447.81|445.51|448.03|445.73|447.79|445.49|23
1735661040000|2024-12-31 16:04:00|449.88|447.58|449.81|447.51|449.89|447.59|449.53|447.23|28
1735619010000|2024-12-31 04:23:30|437.4|435.1|437.3|435|437.41|435.11|437.29|434.99|15
1735594480000|2024-12-30 21:34:40|447.8|445.5|447.9|445.6|447.97|445.67|447.72|445.42|23
1735661050000|2024-12-31 16:04:10|449.82|447.52|449.92|447.62|449.96|447.66|449.77|447.47|29
1735619020000|2024-12-31 04:23:40|437.31|435.01|437.27|434.97|437.32|435.02|437.24|434.94|17
1735594490000|2024-12-30 21:34:50|447.88|445.58|447.67|445.37|447.89|445.59|447.67|445.37|25
1735661060000|2024-12-31 16:04:20|449.95|447.65|449.87|447.57|450.15|447.85|449.86|447.56|28
1735619030000|2024-12-31 04:23:50|437.34|435.04|437.34|435.04|437.4|435.1|437.32|435.02|17
1735594500000|2024-12-30 21:35:00|447.68|445.38|447.58|445.28|447.68|445.38|447.55|445.25|24
1735661070000|2024-12-31 16:04:30|449.88|447.58|450.06|447.76|450.12|447.82|449.87|447.57|28
1735619040000|2024-12-31 04:24:00|437.35|435.05|437.26|434.96|437.35|435.05|437.26|434.96|13
1735594510000|2024-12-30 21:35:10|447.59|445.29|447.63|445.33|447.63|445.33|447.57|445.27|24
1735661080000|2024-12-31 16:04:40|450.02|447.72|449.9|447.6|450.05|447.75|449.9|447.6|20
1735619050000|2024-12-31 04:24:10|437.23|434.93|437.23|434.93|437.24|434.94|437.17|434.87|22
1735594520000|2024-12-30 21:35:20|447.61|445.31|447.61|445.31|447.62|445.32|447.58|445.28|21
1735661090000|2024-12-31 16:04:50|449.93|447.63|449.99|447.69|450.02|447.72|449.91|447.61|27
1735619060000|2024-12-31 04:24:20|437.21|434.91|437.03|434.73|437.21|434.91|436.92|434.62|27
1735594530000|2024-12-30 21:35:30|447.62|445.32|447.65|445.35|447.83|445.53|447.6|445.3|29
1735661100000|2024-12-31 16:05:00|450.02|447.72|450.01|447.71|450.11|447.81|449.95|447.65|29
1735619070000|2024-12-31 04:24:30|437|434.7|437.03|434.73|437.03|434.73|436.97|434.67|16
1735594540000|2024-12-30 21:35:40|447.66|445.36|447.53|445.23|447.66|445.36|447.53|445.23|25
1735661110000|2024-12-31 16:05:10|450.02|447.72|449.98|447.68|450.19|447.89|449.89|447.59|27
1735619080000|2024-12-31 04:24:40|437.04|434.74|436.96|434.66|437.04|434.74|436.96|434.66|15
1735594550000|2024-12-30 21:35:50|447.5|445.2|447.73|445.43|447.75|445.45|447.41|445.11|26
1735661120000|2024-12-31 16:05:20|449.97|447.67|450.15|447.85|450.17|447.87|449.97|447.67|20
1735619090000|2024-12-31 04:24:50|436.95|434.65|436.94|434.64|436.95|434.65|436.88|434.58|14
1735594560000|2024-12-30 21:36:00|447.75|445.45|447.83|445.53|447.9|445.6|447.74|445.44|32
1735661130000|2024-12-31 16:05:30|450.16|447.86|449.97|447.67|450.18|447.88|449.97|447.67|21
1735619100000|2024-12-31 04:25:00|436.92|434.62|437.06|434.76|437.07|434.77|436.88|434.58|18
1735594570000|2024-12-30 21:36:10|447.79|445.49|448.01|445.71|448.01|445.71|447.79|445.49|22
1735661140000|2024-12-31 16:05:40|450|447.7|449.94|447.64|450|447.7|449.91|447.61|25
1735619110000|2024-12-31 04:25:10|437.05|434.75|436.87|434.57|437.05|434.75|436.87|434.57|10
1735594580000|2024-12-30 21:36:20|448.03|445.73|447.85|445.55|448.07|445.77|447.8|445.5|27
1735661150000|2024-12-31 16:05:50|449.95|447.65|449.94|447.64|449.95|447.65|449.88|447.58|14
1735619120000|2024-12-31 04:25:20|436.86|434.56|436.97|434.67|436.97|434.67|436.79|434.49|19
1735594590000|2024-12-30 21:36:30|447.84|445.54|447.97|445.67|447.99|445.69|447.81|445.51|28
1735661160000|2024-12-31 16:06:00|449.92|447.62|450.04|447.74|450.04|447.74|449.78|447.48|20
1735619130000|2024-12-31 04:25:30|437.06|434.76|437.11|434.81|437.13|434.83|437.04|434.74|17
1735594600000|2024-12-30 21:36:40|447.98|445.68|447.75|445.45|448.01|445.71|447.75|445.45|21
1735661170000|2024-12-31 16:06:10|450.02|447.72|450.1|447.8|450.11|447.81|449.96|447.66|19
1735619140000|2024-12-31 04:25:40|437.12|434.82|437.11|434.81|437.12|434.82|437.04|434.74|18
1735594610000|2024-12-30 21:36:50|447.76|445.46|447.37|445.07|447.8|445.5|447.37|445.07|20
1735661180000|2024-12-31 16:06:20|450.09|447.79|450.12|447.82|450.12|447.82|450.04|447.74|22
1735619150000|2024-12-31 04:25:50|437.12|434.82|437.11|434.81|437.18|434.88|437.11|434.81|11
1735594620000|2024-12-30 21:37:00|447.43|445.13|447.37|445.07|447.43|445.13|447.37|445.07|19
1735661190000|2024-12-31 16:06:30|450.11|447.81|450.11|447.81|450.12|447.82|450.08|447.78|13
1735619160000|2024-12-31 04:26:00|437.08|434.78|437.12|434.82|437.14|434.84|437.08|434.78|15
1735594630000|2024-12-30 21:37:10|447.39|445.09|447.37|445.07|447.39|445.09|447.37|445.07|2
1735661200000|2024-12-31 16:06:40|450.14|447.84|449.85|447.55|450.14|447.84|449.85|447.55|19
1735619170000|2024-12-31 04:26:10|437.11|434.81|437.09|434.79|437.15|434.85|437.09|434.79|20
1735594670000|2024-12-30 21:37:50|447.44|445.14|447.45|445.15|447.46|445.16|447.41|445.11|7
1735661210000|2024-12-31 16:06:50|449.82|447.52|449.85|447.55|449.96|447.66|449.79|447.49|18
1735619180000|2024-12-31 04:26:20|437.12|434.82|437.15|434.85|437.16|434.86|437.11|434.81|19
1735594680000|2024-12-30 21:38:00|447.41|445.11|447.37|445.07|447.42|445.12|447.37|445.07|10
1735661220000|2024-12-31 16:07:00|449.86|447.56|450.08|447.78|450.2|447.9|449.86|447.56|20
1735619190000|2024-12-31 04:26:30|437.17|434.87|437.19|434.89|437.19|434.89|437.16|434.86|3
1735594690000|2024-12-30 21:38:10|447.25|444.95|447.13|444.83|447.25|444.95|447.13|444.83|2
1735661230000|2024-12-31 16:07:10|450.07|447.77|450.02|447.72|450.15|447.85|449.95|447.65|22
1735594740000|2024-12-30 21:39:00|446.89|444.59|446.51|444.21|446.89|444.59|446.48|444.18|16
1735661240000|2024-12-31 16:07:20|450.01|447.71|450.1|447.8|450.14|447.84|449.98|447.68|24
1735619200000|2024-12-31 04:26:40|437.2|434.9|437.12|434.82|437.2|434.9|437.09|434.79|16
1735594750000|2024-12-30 21:39:10|446.52|444.22|446.53|444.23|446.57|444.27|446.5|444.2|23
1735661250000|2024-12-31 16:07:30|450.13|447.83|449.96|447.66|450.18|447.88|449.96|447.66|27
1735619210000|2024-12-31 04:26:50|437.13|434.83|437.15|434.85|437.18|434.88|437.13|434.83|7
1735594760000|2024-12-30 21:39:20|446.54|444.24|446.28|443.98|446.55|444.25|446.22|443.92|20
1735661260000|2024-12-31 16:07:40|449.95|447.65|450.19|447.89|450.19|447.89|449.93|447.63|21
1735619220000|2024-12-31 04:27:00|437.14|434.84|437.15|434.85|437.19|434.89|437.12|434.82|12
1735594770000|2024-12-30 21:39:30|446.27|443.97|445.54|443.24|446.29|443.99|445.54|443.24|18
1735661270000|2024-12-31 16:07:50|450.15|447.85|450.54|448.24|450.55|448.25|450.15|447.85|26
1735619230000|2024-12-31 04:27:10|437.14|434.84|437.27|434.97|437.27|434.97|437.14|434.84|16
1735594780000|2024-12-30 21:39:40|445.56|443.26|445.54|443.24|445.56|443.26|445.54|443.24|4
1735661280000|2024-12-31 16:08:00|450.55|448.25|450.37|448.07|450.59|448.29|450.29|447.99|27
1735619240000|2024-12-31 04:27:20|437.26|434.96|437.17|434.87|437.27|434.97|437.15|434.85|13
1735594790000|2024-12-30 21:39:50|445.27|442.97|444.76|442.46|445.27|442.97|444.76|442.46|8
1735661290000|2024-12-31 16:08:10|450.36|448.06|450.37|448.07|450.41|448.11|450.35|448.05|23
1735619250000|2024-12-31 04:27:30|437.11|434.81|437.1|434.8|437.14|434.84|437.03|434.73|26
1735661300000|2024-12-31 16:08:20|450.35|448.05|450.42|448.12|450.42|448.12|450.27|447.97|19
1735594800000|2024-12-30 21:40:00|444.72|442.42|443.89|441.59|444.72|442.42|443.46|441.16|31
1735619260000|2024-12-31 04:27:40|437.12|434.82|437.23|434.93|437.25|434.95|437.11|434.81|21
1735661310000|2024-12-31 16:08:30|450.41|448.11|450.42|448.12|450.47|448.17|450.33|448.03|21
1735594810000|2024-12-30 21:40:10|443.79|441.49|442.49|440.19|443.79|441.49|442.29|439.99|33
1735619270000|2024-12-31 04:27:50|437.25|434.95|437.41|435.11|437.41|435.11|437.24|434.94|16
1735661320000|2024-12-31 16:08:40|450.41|448.11|450.58|448.28|450.59|448.29|450.41|448.11|28
1735594820000|2024-12-30 21:40:20|442.52|440.22|441.91|439.61|442.56|440.26|441.91|439.61|32
1735619280000|2024-12-31 04:28:00|437.42|435.12|437.3|435|437.47|435.17|437.27|434.97|20
1735661330000|2024-12-31 16:08:50|450.56|448.26|450.79|448.49|450.87|448.57|450.56|448.26|30
1735594830000|2024-12-30 21:40:30|441.65|439.35|440.65|438.35|441.82|439.52|440.65|438.35|23
1735619290000|2024-12-31 04:28:10|437.27|434.97|437.26|434.96|437.31|435.01|437.24|434.94|19
1735661340000|2024-12-31 16:09:00|450.78|448.48|450.59|448.29|450.82|448.52|450.56|448.26|21
1735594840000|2024-12-30 21:40:40|440.64|438.34|440.06|437.76|440.64|438.34|439.84|437.54|33
1735619300000|2024-12-31 04:28:20|437.25|434.95|437.21|434.91|437.26|434.96|437.2|434.9|14
1735661350000|2024-12-31 16:09:10|450.6|448.3|450.74|448.44|450.74|448.44|450.59|448.29|24
1735594850000|2024-12-30 21:40:50|440.2|437.9|442.71|440.41|442.74|440.44|440.19|437.89|36
1735619310000|2024-12-31 04:28:30|437.22|434.92|437.23|434.93|437.29|434.99|437.22|434.92|12
1735661360000|2024-12-31 16:09:20|450.75|448.45|450.73|448.43|450.81|448.51|450.65|448.35|28
1735594860000|2024-12-30 21:41:00|442.59|440.29|443.36|441.06|443.56|441.26|442.59|440.29|34
1735619320000|2024-12-31 04:28:40|437.24|434.94|437.26|434.96|437.28|434.98|437.22|434.92|12
1735661370000|2024-12-31 16:09:30|450.74|448.44|450.95|448.65|450.95|448.65|450.74|448.44|17
1735594870000|2024-12-30 21:41:10|443.34|441.04|443.24|440.94|443.34|441.04|442.83|440.53|32
1735619330000|2024-12-31 04:28:50|437.25|434.95|437.3|435|437.31|435.01|437.25|434.95|17
1735661380000|2024-12-31 16:09:40|450.96|448.66|450.95|448.65|451|448.7|450.92|448.62|16
1735594880000|2024-12-30 21:41:20|443.32|441.02|442.89|440.59|443.42|441.12|442.8|440.5|36
1735619340000|2024-12-31 04:29:00|437.29|434.99|437.3|435|437.34|435.04|437.29|434.99|12
1735661390000|2024-12-31 16:09:50|450.96|448.66|450.97|448.67|450.99|448.69|450.93|448.63|26
1735594890000|2024-12-30 21:41:30|442.87|440.57|443.3|441|443.56|441.26|442.78|440.48|30
1735619350000|2024-12-31 04:29:10|437.31|435.01|437.3|435|437.32|435.02|437.3|435|13
1735594900000|2024-12-30 21:41:40|443.33|441.03|443.52|441.22|443.53|441.23|443.13|440.83|31
1735661400000|2024-12-31 16:10:00|450.95|448.65|451.03|448.73|451.1|448.8|450.95|448.65|21
1735619360000|2024-12-31 04:29:20|437.31|435.01|437.26|434.96|437.31|435.01|437.22|434.92|10
1735594910000|2024-12-30 21:41:50|443.49|441.19|443.47|441.17|443.54|441.24|443.27|440.97|27
1735661410000|2024-12-31 16:10:10|451.04|448.74|451|448.7|451.04|448.74|450.86|448.56|18
1735619370000|2024-12-31 04:29:30|437.27|434.97|437.2|434.9|437.31|435.01|437.19|434.89|13
1735594920000|2024-12-30 21:42:00|443.44|441.14|442.8|440.5|443.44|441.14|442.71|440.41|36
1735661420000|2024-12-31 16:10:20|450.98|448.68|450.94|448.64|450.98|448.68|450.92|448.62|7
1735619380000|2024-12-31 04:29:40|437.21|434.91|437.17|434.87|437.23|434.93|437.15|434.85|15
1735594930000|2024-12-30 21:42:10|442.9|440.6|442.45|440.15|442.95|440.65|442.37|440.07|28
1735661430000|2024-12-31 16:10:30|450.93|448.63|450.92|448.62|450.93|448.63|450.81|448.51|14
1735619390000|2024-12-31 04:29:50|437.16|434.86|437.16|434.86|437.18|434.88|437.15|434.85|22
1735594940000|2024-12-30 21:42:20|442.4|440.1|440.92|438.62|442.4|440.1|440.92|438.62|34
1735661440000|2024-12-31 16:10:40|450.93|448.63|450.78|448.48|451|448.7|450.78|448.48|18
1735619400000|2024-12-31 04:30:00|437.15|434.85|437.09|434.79|437.2|434.9|436.99|434.69|26
1735594950000|2024-12-30 21:42:30|440.93|438.63|441.74|439.44|441.74|439.44|440.3|438|35
1735661450000|2024-12-31 16:10:50|450.79|448.49|451.01|448.71|451.01|448.71|450.79|448.49|18
1735619410000|2024-12-31 04:30:10|437.06|434.76|437.11|434.81|437.25|434.95|437.01|434.71|20
1735594960000|2024-12-30 21:42:40|441.8|439.5|442.3|440|442.4|440.1|441.78|439.48|35
1735661460000|2024-12-31 16:11:00|450.99|448.69|451.06|448.76|451.06|448.76|450.99|448.69|15
1735619420000|2024-12-31 04:30:20|437.1|434.8|437.05|434.75|437.11|434.81|437.04|434.74|20
1735594970000|2024-12-30 21:42:50|442.42|440.12|442.49|440.19|442.6|440.3|442.13|439.83|29
1735661470000|2024-12-31 16:11:10|451.05|448.75|451.1|448.8|451.1|448.8|451.04|448.74|17
1735619430000|2024-12-31 04:30:30|437.03|434.73|437.26|434.96|437.26|434.96|437.03|434.73|18
1735594980000|2024-12-30 21:43:00|442.41|440.11|442.32|440.02|442.41|440.11|441.93|439.63|31
1735661480000|2024-12-31 16:11:20|451.07|448.77|451.07|448.77|451.1|448.8|451.05|448.75|13
1735619440000|2024-12-31 04:30:40|437.27|434.97|437.35|435.05|437.4|435.1|437.27|434.97|19
1735594990000|2024-12-30 21:43:10|442.33|440.03|443.02|440.72|443.12|440.82|442.33|440.03|25
1735661490000|2024-12-31 16:11:30|451.09|448.79|451.33|449.03|451.36|449.06|451.09|448.79|21
1735619450000|2024-12-31 04:30:50|437.39|435.09|437.34|435.04|437.39|435.09|437.33|435.03|9
1735595000000|2024-12-30 21:43:20|442.95|440.65|442.52|440.22|442.95|440.65|442.45|440.15|33
1735661500000|2024-12-31 16:11:40|451.29|448.99|451.26|448.96|451.32|449.02|451.22|448.92|16
1735619460000|2024-12-31 04:31:00|437.33|435.03|437.56|435.26|437.64|435.34|437.33|435.03|19
1735595010000|2024-12-30 21:43:30|442.53|440.23|442.56|440.26|442.92|440.62|442.53|440.23|29
1735661510000|2024-12-31 16:11:50|451.25|448.95|451.15|448.85|451.25|448.95|451.13|448.83|8
1735619470000|2024-12-31 04:31:10|437.54|435.24|437.44|435.14|437.56|435.26|437.41|435.11|15
1735595020000|2024-12-30 21:43:40|442.63|440.33|442.85|440.55|442.86|440.56|442.2|439.9|31
1735661520000|2024-12-31 16:12:00|451.14|448.84|451.08|448.78|451.17|448.87|451.06|448.76|11
1735595030000|2024-12-30 21:43:50|442.86|440.56|443.37|441.07|443.44|441.14|442.86|440.56|33
1735619480000|2024-12-31 04:31:20|437.43|435.13|437.15|434.85|437.43|435.13|437.14|434.84|25
1735661530000|2024-12-31 16:12:10|451.07|448.77|451.29|448.99|451.3|449|451.07|448.77|25
1735595040000|2024-12-30 21:44:00|443.34|441.04|443.08|440.78|443.37|441.07|443.01|440.71|35
1735661540000|2024-12-31 16:12:20|451.3|449|451.35|449.05|451.41|449.11|451.29|448.99|20
1735619490000|2024-12-31 04:31:30|437.16|434.86|437.08|434.78|437.2|434.9|437.07|434.77|14
1735595050000|2024-12-30 21:44:10|443.11|440.81|443.31|441.01|443.62|441.32|443.11|440.81|36
1735661550000|2024-12-31 16:12:30|451.33|449.03|451.34|449.04|451.36|449.06|451.29|448.99|17
1735595060000|2024-12-30 21:44:20|443.32|441.02|442.95|440.65|443.33|441.03|442.94|440.64|33
1735619500000|2024-12-31 04:31:40|437.09|434.79|437.05|434.75|437.13|434.83|437.02|434.72|20
1735661560000|2024-12-31 16:12:40|451.33|449.03|451.41|449.11|451.41|449.11|451.33|449.03|7
1735595070000|2024-12-30 21:44:30|442.93|440.63|443.23|440.93|443.61|441.31|442.74|440.44|33
1735661570000|2024-12-31 16:12:50|451.42|449.12|451.5|449.2|451.5|449.2|451.41|449.11|11
1735619510000|2024-12-31 04:31:50|437.09|434.79|437.24|434.94|437.25|434.95|437.08|434.78|18
1735595080000|2024-12-30 21:44:40|443.16|440.86|442.9|440.6|443.16|440.86|442.68|440.38|30
1735661580000|2024-12-31 16:13:00|451.47|449.17|451.64|449.34|451.64|449.34|451.47|449.17|17
1735595090000|2024-12-30 21:44:50|442.89|440.59|442.79|440.49|443.07|440.77|442.79|440.49|20
1735619520000|2024-12-31 04:32:00|437.25|434.95|437.28|434.98|437.29|434.99|437.22|434.92|19
1735661590000|2024-12-31 16:13:10|451.61|449.31|451.67|449.37|451.7|449.4|451.59|449.29|18
1735595100000|2024-12-30 21:45:00|442.8|440.5|442.74|440.44|442.9|440.6|442.74|440.44|20
1735661600000|2024-12-31 16:13:20|451.64|449.34|451.61|449.31|451.71|449.41|451.61|449.31|9
1735619530000|2024-12-31 04:32:10|437.27|434.97|437.05|434.75|437.27|434.97|437.05|434.75|21
1735595110000|2024-12-30 21:45:10|442.66|440.36|442.23|439.93|442.7|440.4|442|439.7|23
1735661610000|2024-12-31 16:13:30|451.64|449.34|451.64|449.34|451.69|449.39|451.59|449.29|19
1735595120000|2024-12-30 21:45:20|442.22|439.92|441.65|439.35|442.22|439.92|441.29|438.99|32
1735619540000|2024-12-31 04:32:20|437.03|434.73|437.17|434.87|437.17|434.87|436.99|434.69|17
1735661620000|2024-12-31 16:13:40|451.61|449.31|451.35|449.05|451.61|449.31|451.34|449.04|16
1735595130000|2024-12-30 21:45:30|441.58|439.28|441.55|439.25|441.88|439.58|441.5|439.2|32
1735661630000|2024-12-31 16:13:50|451.31|449.01|451.22|448.92|451.31|449.01|451.14|448.84|23
1735619550000|2024-12-31 04:32:30|437.19|434.89|437.36|435.06|437.36|435.06|437.16|434.86|17
1735595140000|2024-12-30 21:45:40|441.63|439.33|441.82|439.52|441.95|439.65|441.59|439.29|32
1735661640000|2024-12-31 16:14:00|451.21|448.91|451.11|448.81|451.21|448.91|451.07|448.77|19
1735595150000|2024-12-30 21:45:50|441.81|439.51|441.66|439.36|441.91|439.61|441.17|438.87|34
1735619560000|2024-12-31 04:32:40|437.35|435.05|437.2|434.9|437.36|435.06|437.19|434.89|22
1735661650000|2024-12-31 16:14:10|451.08|448.78|450.93|448.63|451.08|448.78|450.91|448.61|23
1735595160000|2024-12-30 21:46:00|441.64|439.34|441.29|438.99|441.66|439.36|441.16|438.86|33
1735661660000|2024-12-31 16:14:20|450.94|448.64|450.97|448.67|450.97|448.67|450.91|448.61|16
1735595170000|2024-12-30 21:46:10|441.28|438.98|440.9|438.6|441.28|438.98|440.61|438.31|35
1735619570000|2024-12-31 04:32:50|437.19|434.89|437.21|434.91|437.27|434.97|437.19|434.89|13
1735661670000|2024-12-31 16:14:30|450.93|448.63|450.98|448.68|451.04|448.74|450.93|448.63|18
1735595180000|2024-12-30 21:46:20|440.96|438.66|441.71|439.41|441.71|439.41|440.96|438.66|27
1735661680000|2024-12-31 16:14:40|450.99|448.69|451.02|448.72|451.03|448.73|450.96|448.66|16
1735595190000|2024-12-30 21:46:30|441.67|439.37|440.74|438.44|441.67|439.37|440.68|438.38|30
1735619580000|2024-12-31 04:33:00|437.2|434.9|437.33|435.03|437.35|435.05|437.14|434.84|21
1735661690000|2024-12-31 16:14:50|451.03|448.73|451.14|448.84|451.19|448.89|451.03|448.73|19
1735595200000|2024-12-30 21:46:40|440.78|438.48|441.4|439.1|441.43|439.13|440.65|438.35|31
1735619590000|2024-12-31 04:33:10|437.35|435.05|437.34|435.04|437.35|435.05|437.31|435.01|11
1735595210000|2024-12-30 21:46:50|441.41|439.11|441.96|439.66|442.45|440.15|441.41|439.11|37
1735661700000|2024-12-31 16:15:00|451.13|448.83|451.13|448.83|451.17|448.87|451.08|448.78|28
1735595220000|2024-12-30 21:47:00|441.98|439.68|442.33|440.03|442.42|440.12|441.98|439.68|30
1735661710000|2024-12-31 16:15:10|451.14|448.84|451.43|449.13|451.44|449.14|451.13|448.83|22
1735619600000|2024-12-31 04:33:20|437.3|435|437.31|435.01|437.32|435.02|437.2|434.9|18
1735595230000|2024-12-30 21:47:10|442.37|440.07|442.47|440.17|442.7|440.4|442.34|440.04|35
1735661720000|2024-12-31 16:15:20|451.44|449.14|451.34|449.04|451.45|449.15|451.28|448.98|27
1735619610000|2024-12-31 04:33:30|437.32|435.02|437.53|435.23|437.53|435.23|437.31|435.01|18
1735595240000|2024-12-30 21:47:20|442.45|440.15|443.28|440.98|443.28|440.98|442.45|440.15|30
1735661730000|2024-12-31 16:15:30|451.32|449.02|451.18|448.88|451.34|449.04|451.17|448.87|19
1735595250000|2024-12-30 21:47:30|443.34|441.04|442.92|440.62|443.52|441.22|442.85|440.55|31
1735661740000|2024-12-31 16:15:40|451.17|448.87|451.15|448.85|451.17|448.87|450.94|448.64|22
1735619620000|2024-12-31 04:33:40|437.52|435.22|437.74|435.44|437.74|435.44|437.51|435.21|12
1735595260000|2024-12-30 21:47:40|442.91|440.61|443.77|441.47|443.77|441.47|442.91|440.61|33
1735661750000|2024-12-31 16:15:50|451.12|448.82|451.14|448.84|451.15|448.85|451.12|448.82|10
1735619630000|2024-12-31 04:33:50|437.73|435.43|437.81|435.51|437.86|435.56|437.72|435.42|28
1735595270000|2024-12-30 21:47:50|443.76|441.46|443.13|440.83|443.85|441.55|443.04|440.74|30
1735661760000|2024-12-31 16:16:00|451.15|448.85|451.38|449.08|451.42|449.12|451.13|448.83|20
1735595280000|2024-12-30 21:48:00|443.04|440.74|442.97|440.67|443.11|440.81|442.84|440.54|29
1735661770000|2024-12-31 16:16:10|451.39|449.09|451.39|449.09|451.4|449.1|451.27|448.97|18
1735619640000|2024-12-31 04:34:00|437.82|435.52|437.77|435.47|437.83|435.53|437.72|435.42|21
1735595290000|2024-12-30 21:48:10|443.06|440.76|443.21|440.91|443.23|440.93|442.9|440.6|29
1735661780000|2024-12-31 16:16:20|451.4|449.1|451.48|449.18|451.61|449.31|451.4|449.1|23
1735619650000|2024-12-31 04:34:10|437.82|435.52|437.81|435.51|437.82|435.52|437.75|435.45|19
1735595300000|2024-12-30 21:48:20|443.18|440.88|443.13|440.83|443.3|441|443.06|440.76|30
1735661790000|2024-12-31 16:16:30|451.49|449.19|451.52|449.22|451.52|449.22|451.48|449.18|16
1735595310000|2024-12-30 21:48:30|443.18|440.88|443.31|441.01|443.56|441.26|443.18|440.88|24
1735661800000|2024-12-31 16:16:40|451.5|449.2|451.33|449.03|451.58|449.28|451.32|449.02|19
1735619660000|2024-12-31 04:34:20|437.76|435.46|437.53|435.23|437.77|435.47|437.48|435.18|22
1735595320000|2024-12-30 21:48:40|443.3|441|443.02|440.72|443.3|441|442.86|440.56|32
1735661810000|2024-12-31 16:16:50|451.36|449.06|451.26|448.96|451.36|449.06|451.16|448.86|17
1735619670000|2024-12-31 04:34:30|437.51|435.21|437.55|435.25|437.55|435.25|437.44|435.14|24
1735595330000|2024-12-30 21:48:50|443.13|440.83|442.5|440.2|443.25|440.95|442.45|440.15|25
1735661820000|2024-12-31 16:17:00|451.24|448.94|451.45|449.15|451.52|449.22|451.24|448.94|16
1735595340000|2024-12-30 21:49:00|442.56|440.26|443.16|440.86|443.16|440.86|442.08|439.78|33
1735661830000|2024-12-31 16:17:10|451.48|449.18|451.3|449|451.49|449.19|451.3|449|17
1735619680000|2024-12-31 04:34:40|437.54|435.24|437.48|435.18|437.54|435.24|437.46|435.16|14
1735595350000|2024-12-30 21:49:10|443.05|440.75|443.21|440.91|443.3|441|442.99|440.69|31
1735661840000|2024-12-31 16:17:20|451.29|448.99|451.05|448.75|451.31|449.01|450.97|448.67|18
1735595360000|2024-12-30 21:49:20|443.23|440.93|443.14|440.84|443.23|440.93|442.69|440.39|30
1735619690000|2024-12-31 04:34:50|437.46|435.16|437.46|435.16|437.5|435.2|437.45|435.15|9
1735661850000|2024-12-31 16:17:30|451.06|448.76|450.9|448.6|451.09|448.79|450.9|448.6|19
1735595370000|2024-12-30 21:49:30|443.11|440.81|442.93|440.63|443.12|440.82|442.86|440.56|32
1735661860000|2024-12-31 16:17:40|450.91|448.61|450.62|448.32|450.91|448.61|450.6|448.3|14
1735619700000|2024-12-31 04:35:00|437.45|435.15|437.42|435.12|437.59|435.29|437.39|435.09|29
1735595380000|2024-12-30 21:49:40|443.01|440.71|442.25|439.95|443.01|440.71|442.25|439.95|31
1735661870000|2024-12-31 16:17:50|450.61|448.31|450.68|448.38|450.74|448.44|450.57|448.27|23
1735619710000|2024-12-31 04:35:10|437.4|435.1|437.39|435.09|437.41|435.11|437.3|435|19
1735595390000|2024-12-30 21:49:50|442.23|439.93|442.21|439.91|442.32|440.02|442.1|439.8|36
1735661880000|2024-12-31 16:18:00|450.74|448.44|450.91|448.61|450.91|448.61|450.72|448.42|24
1735619720000|2024-12-31 04:35:20|437.35|435.05|437.43|435.13|437.44|435.14|437.35|435.05|9
1735595400000|2024-12-30 21:50:00|442.11|439.81|441.41|439.11|442.25|439.95|441.21|438.91|34
1735661890000|2024-12-31 16:18:10|450.9|448.6|450.92|448.62|451|448.7|450.9|448.6|19
1735619730000|2024-12-31 04:35:30|437.46|435.16|437.7|435.4|437.72|435.42|437.46|435.16|14
1735595410000|2024-12-30 21:50:10|441.49|439.19|442.09|439.79|442.1|439.8|441.47|439.17|32
1735661900000|2024-12-31 16:18:20|450.89|448.59|450.3|448|450.9|448.6|450.19|447.89|20
1735619740000|2024-12-31 04:35:40|437.71|435.41|437.75|435.45|437.84|435.54|437.67|435.37|21
1735595420000|2024-12-30 21:50:20|442.12|439.82|442.2|439.9|442.43|440.13|442.06|439.76|28
1735661910000|2024-12-31 16:18:30|450.33|448.03|450.58|448.28|450.61|448.31|450.32|448.02|29
1735619750000|2024-12-31 04:35:50|437.76|435.46|438|435.7|438|435.7|437.76|435.46|23
1735595430000|2024-12-30 21:50:30|442.21|439.91|442.14|439.84|442.38|440.08|441.91|439.61|32
1735661920000|2024-12-31 16:18:40|450.56|448.26|450.47|448.17|450.56|448.26|450.4|448.1|26
1735619760000|2024-12-31 04:36:00|438.02|435.72|437.94|435.64|438.03|435.73|437.91|435.61|21
1735595440000|2024-12-30 21:50:40|442.13|439.83|442.64|440.34|442.64|440.34|442.13|439.83|33
1735661930000|2024-12-31 16:18:50|450.46|448.16|450.44|448.14|450.46|448.16|450.38|448.08|17
1735619770000|2024-12-31 04:36:10|437.93|435.63|437.86|435.56|437.93|435.63|437.82|435.52|28
1735595450000|2024-12-30 21:50:50|442.67|440.37|442.77|440.47|442.99|440.69|442.67|440.37|34
1735661940000|2024-12-31 16:19:00|450.51|448.21|450.3|448|450.54|448.24|450.3|448|26
1735619780000|2024-12-31 04:36:20|437.85|435.55|437.75|435.45|437.85|435.55|437.74|435.44|21
1735595460000|2024-12-30 21:51:00|442.8|440.5|442.22|439.92|442.84|440.54|442.12|439.82|37
1735661950000|2024-12-31 16:19:10|450.29|447.99|450.36|448.06|450.39|448.09|450.09|447.79|27
1735619790000|2024-12-31 04:36:30|437.79|435.49|437.68|435.38|437.83|435.53|437.65|435.35|20
1735595470000|2024-12-30 21:51:10|442.21|439.91|442.01|439.71|442.21|439.91|441.85|439.55|32
1735661960000|2024-12-31 16:19:20|450.38|448.08|450.6|448.3|450.6|448.3|450.34|448.04|24
1735619800000|2024-12-31 04:36:40|437.69|435.39|437.58|435.28|437.71|435.41|437.51|435.21|20
1735595480000|2024-12-30 21:51:20|442.02|439.72|441.71|439.41|442.09|439.79|441.64|439.34|29
1735661970000|2024-12-31 16:19:30|450.57|448.27|450.61|448.31|450.64|448.34|450.55|448.25|14
1735619810000|2024-12-31 04:36:50|437.57|435.27|437.56|435.26|437.58|435.28|437.55|435.25|4
1735595490000|2024-12-30 21:51:30|441.7|439.4|441.88|439.58|442.18|439.88|441.7|439.4|32
1735661980000|2024-12-31 16:19:40|450.59|448.29|450.44|448.14|450.6|448.3|450.41|448.11|20
1735619820000|2024-12-31 04:37:00|437.58|435.28|437.64|435.34|437.69|435.39|437.58|435.28|22
1735595500000|2024-12-30 21:51:40|441.87|439.57|441.07|438.77|441.87|439.57|441.07|438.77|35
1735661990000|2024-12-31 16:19:50|450.45|448.15|450.26|447.96|450.48|448.18|450.24|447.94|17
1735619830000|2024-12-31 04:37:10|437.65|435.35|437.62|435.32|437.67|435.37|437.62|435.32|21
1735595510000|2024-12-30 21:51:50|441.05|438.75|441.22|438.92|441.33|439.03|440.99|438.69|32
1735595520000|2024-12-30 21:52:00|441.29|438.99|441.22|438.92|441.29|438.99|440.97|438.67|36
1735662000000|2024-12-31 16:20:00|450.28|447.98|450.14|447.84|450.29|447.99|450.11|447.81|28
1735619840000|2024-12-31 04:37:20|437.63|435.33|437.59|435.29|437.63|435.33|437.51|435.21|16
1735595530000|2024-12-30 21:52:10|441.23|438.93|441.37|439.07|441.44|439.14|441.2|438.9|31
1735662010000|2024-12-31 16:20:10|450.12|447.82|449.94|447.64|450.14|447.84|449.93|447.63|15
1735595540000|2024-12-30 21:52:20|441.39|439.09|441.32|439.02|441.71|439.41|441.32|439.02|33
1735619850000|2024-12-31 04:37:30|437.58|435.28|437.76|435.46|437.77|435.47|437.58|435.28|22
1735662020000|2024-12-31 16:20:20|449.95|447.65|450.02|447.72|450.1|447.8|449.93|447.63|26
1735595550000|2024-12-30 21:52:30|441.28|438.98|440.76|438.46|441.29|438.99|440.72|438.42|36
1735662030000|2024-12-31 16:20:30|450.03|447.73|450.04|447.74|450.04|447.74|449.94|447.64|20
1735619860000|2024-12-31 04:37:40|437.75|435.45|437.74|435.44|437.76|435.46|437.73|435.43|21
1735595560000|2024-12-30 21:52:40|440.81|438.51|441.05|438.75|441.19|438.89|440.78|438.48|29
1735662040000|2024-12-31 16:20:40|450.03|447.73|450.33|448.03|450.33|448.03|450.02|447.72|26
1735619870000|2024-12-31 04:37:50|437.75|435.45|437.65|435.35|437.78|435.48|437.65|435.35|19
1735595570000|2024-12-30 21:52:50|441.09|438.79|440.94|438.64|441.19|438.89|440.72|438.42|29
1735662050000|2024-12-31 16:20:50|450.3|448|450.1|447.8|450.35|448.05|450.03|447.73|26
1735619880000|2024-12-31 04:38:00|437.66|435.36|437.72|435.42|437.75|435.45|437.66|435.36|30
1735595580000|2024-12-30 21:53:00|440.95|438.65|440.73|438.43|441.01|438.71|440.72|438.42|30
1735662060000|2024-12-31 16:21:00|450.11|447.81|450.47|448.17|450.48|448.18|450.1|447.8|31
1735595590000|2024-12-30 21:53:10|440.76|438.46|440.72|438.42|440.96|438.66|440.69|438.39|35
1735619890000|2024-12-31 04:38:10|437.71|435.41|437.52|435.22|437.72|435.42|437.49|435.19|20
1735662070000|2024-12-31 16:21:10|450.49|448.19|450.63|448.33|450.66|448.36|450.49|448.19|25
1735595600000|2024-12-30 21:53:20|440.73|438.43|440.43|438.13|440.73|438.43|440.31|438.01|31
1735619900000|2024-12-31 04:38:20|437.51|435.21|437.57|435.27|437.6|435.3|437.5|435.2|18
1735662080000|2024-12-31 16:21:20|450.57|448.27|450.6|448.3|450.73|448.43|450.57|448.27|27
1735595610000|2024-12-30 21:53:30|440.48|438.18|440.52|438.22|440.57|438.27|440.43|438.13|29
1735619910000|2024-12-31 04:38:30|437.58|435.28|437.41|435.11|437.6|435.3|437.41|435.11|22
1735662090000|2024-12-31 16:21:30|450.61|448.31|450.58|448.28|450.63|448.33|450.54|448.24|13
1735595620000|2024-12-30 21:53:40|440.51|438.21|441.23|438.93|441.23|438.93|440.45|438.15|28
1735662100000|2024-12-31 16:21:40|450.59|448.29|450.47|448.17|450.66|448.36|450.46|448.16|16
1735595630000|2024-12-30 21:53:50|441.19|438.89|440.75|438.45|441.37|439.07|440.75|438.45|32
1735619920000|2024-12-31 04:38:40|437.4|435.1|437.42|435.12|437.42|435.12|437.35|435.05|9
1735662110000|2024-12-31 16:21:50|450.43|448.13|450.41|448.11|450.43|448.13|450.32|448.02|17
1735595640000|2024-12-30 21:54:00|440.76|438.46|440.19|437.89|440.77|438.47|440.11|437.81|35
1735662120000|2024-12-31 16:22:00|450.42|448.12|450.18|447.88|450.42|448.12|450.12|447.82|17
1735595650000|2024-12-30 21:54:10|440.18|437.88|440.27|437.97|440.55|438.25|440.16|437.86|35
1735619930000|2024-12-31 04:38:50|437.43|435.13|437.54|435.24|437.54|435.24|437.43|435.13|5
1735662130000|2024-12-31 16:22:10|450.23|447.93|450.2|447.9|450.23|447.93|450.06|447.76|21
1735595660000|2024-12-30 21:54:20|440.3|438|440.17|437.87|440.44|438.14|440.08|437.78|33
1735619940000|2024-12-31 04:39:00|437.53|435.23|437.44|435.14|437.55|435.25|437.42|435.12|13
1735595670000|2024-12-30 21:54:30|440.14|437.84|440.2|437.9|440.27|437.97|440.07|437.77|27
1735662140000|2024-12-31 16:22:20|450.17|447.87|450.07|447.77|450.18|447.88|450.05|447.75|16
1735619950000|2024-12-31 04:39:10|437.45|435.15|437.5|435.2|437.5|435.2|437.45|435.15|9
1735595680000|2024-12-30 21:54:40|440.17|437.87|440.07|437.77|440.17|437.87|440.01|437.71|25
1735662150000|2024-12-31 16:22:30|450.05|447.75|449.78|447.48|450.05|447.75|449.73|447.43|17
1735619960000|2024-12-31 04:39:20|437.48|435.18|437.45|435.15|437.49|435.19|437.43|435.13|8
1735595690000|2024-12-30 21:54:50|440.05|437.75|440.26|437.96|440.39|438.09|440.05|437.75|33
1735662160000|2024-12-31 16:22:40|449.79|447.49|449.7|447.4|449.86|447.56|449.69|447.39|19
1735619970000|2024-12-31 04:39:30|437.43|435.13|437.43|435.13|437.48|435.18|437.39|435.09|15
1735595700000|2024-12-30 21:55:00|440.28|437.98|440|437.7|440.39|438.09|439.99|437.69|34
1735662170000|2024-12-31 16:22:50|449.71|447.41|449.74|447.44|449.8|447.5|449.71|447.41|12
1735619980000|2024-12-31 04:39:40|437.44|435.14|437.51|435.21|437.52|435.22|437.44|435.14|13
1735595710000|2024-12-30 21:55:10|439.98|437.68|440.39|438.09|440.74|438.44|439.98|437.68|36
1735662180000|2024-12-31 16:23:00|449.75|447.45|449.74|447.44|449.79|447.49|449.7|447.4|24
1735619990000|2024-12-31 04:39:50|437.49|435.19|437.52|435.22|437.55|435.25|437.49|435.19|13
1735595720000|2024-12-30 21:55:20|440.38|438.08|440.3|438|440.53|438.23|440.06|437.76|30
1735662190000|2024-12-31 16:23:10|449.73|447.43|449.57|447.27|449.75|447.45|449.53|447.23|18
1735620000000|2024-12-31 04:40:00|437.51|435.21|437.45|435.15|437.51|435.21|437.44|435.14|12
1735595730000|2024-12-30 21:55:30|440.25|437.95|440.8|438.5|440.82|438.52|440.16|437.86|30
1735662200000|2024-12-31 16:23:20|449.54|447.24|449.82|447.52|449.83|447.53|449.54|447.24|17
1735620010000|2024-12-31 04:40:10|437.41|435.11|437.15|434.85|437.42|435.12|437.15|434.85|17
1735595740000|2024-12-30 21:55:40|440.79|438.49|441.25|438.95|441.27|438.97|440.69|438.39|33
1735662210000|2024-12-31 16:23:30|449.83|447.53|449.95|447.65|449.99|447.69|449.82|447.52|20
1735620020000|2024-12-31 04:40:20|437.16|434.86|437.18|434.88|437.19|434.89|437.16|434.86|20
1735595750000|2024-12-30 21:55:50|441.26|438.96|440.59|438.29|441.27|438.97|440.58|438.28|32
1735662220000|2024-12-31 16:23:40|449.96|447.66|450.03|447.73|450.06|447.76|449.96|447.66|15
1735620030000|2024-12-31 04:40:30|437.19|434.89|436.99|434.69|437.19|434.89|436.99|434.69|12
1735595760000|2024-12-30 21:56:00|440.65|438.35|440.43|438.13|440.65|438.35|440.38|438.08|33
1735662230000|2024-12-31 16:23:50|450.04|447.74|450.3|448|450.31|448.01|450.01|447.71|21
1735620040000|2024-12-31 04:40:40|437|434.7|436.74|434.44|437.01|434.71|436.73|434.43|19
1735595770000|2024-12-30 21:56:10|440.4|438.1|440.71|438.41|440.71|438.41|440.21|437.91|33
1735662240000|2024-12-31 16:24:00|450.29|447.99|450.28|447.98|450.31|448.01|450.27|447.97|13
1735620050000|2024-12-31 04:40:50|436.73|434.43|436.66|434.36|436.75|434.45|436.65|434.35|15
1735595780000|2024-12-30 21:56:20|440.73|438.43|440.94|438.64|441.03|438.73|440.64|438.34|32
1735662250000|2024-12-31 16:24:10|450.29|447.99|450.37|448.07|450.39|448.09|450.27|447.97|19
1735620060000|2024-12-31 04:41:00|436.65|434.35|436.48|434.18|436.66|434.36|436.48|434.18|19
1735595790000|2024-12-30 21:56:30|440.9|438.6|441.27|438.97|441.27|438.97|440.85|438.55|32
1735662260000|2024-12-31 16:24:20|450.36|448.06|450.17|447.87|450.36|448.06|450.17|447.87|23
1735620070000|2024-12-31 04:41:10|436.46|434.16|436.43|434.13|436.46|434.16|436.41|434.11|22
1735595800000|2024-12-30 21:56:40|441.26|438.96|441.83|439.53|441.83|439.53|441.2|438.9|29
1735662270000|2024-12-31 16:24:30|450.19|447.89|450.03|447.73|450.19|447.89|449.98|447.68|23
1735620080000|2024-12-31 04:41:20|436.44|434.14|436.63|434.33|436.63|434.33|436.44|434.14|23
1735595810000|2024-12-30 21:56:50|441.86|439.56|441.46|439.16|442.18|439.88|441.45|439.15|35
1735662280000|2024-12-31 16:24:40|450.04|447.74|450.13|447.83|450.14|447.84|450.04|447.74|15
1735620090000|2024-12-31 04:41:30|436.62|434.32|436.55|434.25|436.63|434.33|436.53|434.23|15
1735595820000|2024-12-30 21:57:00|441.45|439.15|442.05|439.75|442.08|439.78|441.35|439.05|34
1735662290000|2024-12-31 16:24:50|450.12|447.82|450.27|447.97|450.27|447.97|450.04|447.74|20
1735620100000|2024-12-31 04:41:40|436.54|434.24|436.53|434.23|436.59|434.29|436.53|434.23|12
1735595830000|2024-12-30 21:57:10|442|439.7|441.53|439.23|442.11|439.81|441.53|439.23|36
1735662300000|2024-12-31 16:25:00|450.22|447.92|450.08|447.78|450.22|447.92|450.08|447.78|22
1735620110000|2024-12-31 04:41:50|436.54|434.24|436.56|434.26|436.56|434.26|436.53|434.23|16
1735595840000|2024-12-30 21:57:20|441.59|439.29|441.47|439.17|441.72|439.42|441.39|439.09|27
1735662310000|2024-12-31 16:25:10|450.02|447.72|450.24|447.94|450.27|447.97|450.02|447.72|16
1735620120000|2024-12-31 04:42:00|436.55|434.25|436.43|434.13|436.56|434.26|436.42|434.12|15
1735595850000|2024-12-30 21:57:30|441.49|439.19|441.43|439.13|441.5|439.2|441.3|439|30
1735662320000|2024-12-31 16:25:20|450.23|447.93|450.12|447.82|450.24|447.94|450.08|447.78|15
1735620130000|2024-12-31 04:42:10|436.45|434.15|436.54|434.24|436.54|434.24|436.43|434.13|12
1735595860000|2024-12-30 21:57:40|441.48|439.18|441.4|439.1|441.68|439.38|441.3|439|30
1735662330000|2024-12-31 16:25:30|450.11|447.81|449.99|447.69|450.11|447.81|449.97|447.67|18
1735620140000|2024-12-31 04:42:20|436.53|434.23|436.54|434.24|436.55|434.25|436.47|434.17|11
1735595870000|2024-12-30 21:57:50|441.41|439.11|441.54|439.24|441.66|439.36|441.39|439.09|30
1735662340000|2024-12-31 16:25:40|449.93|447.63|449.84|447.54|449.94|447.64|449.79|447.49|16
1735620150000|2024-12-31 04:42:30|436.53|434.23|436.73|434.43|436.74|434.44|436.53|434.23|21
1735595880000|2024-12-30 21:58:00|441.6|439.3|441.71|439.41|442.13|439.83|441.53|439.23|33
1735662350000|2024-12-31 16:25:50|449.82|447.52|449.8|447.5|449.82|447.52|449.78|447.48|5
1735620160000|2024-12-31 04:42:40|436.74|434.44|436.69|434.39|436.75|434.45|436.69|434.39|10
1735595890000|2024-12-30 21:58:10|441.66|439.36|441.74|439.44|441.76|439.46|441.45|439.15|31
1735662360000|2024-12-31 16:26:00|449.79|447.49|449.67|447.37|449.83|447.53|449.66|447.36|14
1735620170000|2024-12-31 04:42:50|436.67|434.37|436.73|434.43|436.75|434.45|436.67|434.37|10
1735595900000|2024-12-30 21:58:20|441.72|439.42|441.52|439.22|441.75|439.45|441.43|439.13|34
1735662370000|2024-12-31 16:26:10|449.68|447.38|449.92|447.62|449.94|447.64|449.68|447.38|20
1735620180000|2024-12-31 04:43:00|436.75|434.45|436.82|434.52|436.93|434.63|436.73|434.43|19
1735595910000|2024-12-30 21:58:30|441.49|439.19|442.13|439.83|442.13|439.83|441.49|439.19|33
1735662380000|2024-12-31 16:26:20|449.91|447.61|449.88|447.58|449.91|447.61|449.74|447.44|12
1735620190000|2024-12-31 04:43:10|436.83|434.53|436.77|434.47|436.84|434.54|436.77|434.47|15
1735595920000|2024-12-30 21:58:40|442.15|439.85|442.14|439.84|442.24|439.94|441.97|439.67|32
1735662390000|2024-12-31 16:26:30|449.89|447.59|449.84|447.54|449.89|447.59|449.81|447.51|17
1735620200000|2024-12-31 04:43:20|436.76|434.46|436.72|434.42|436.77|434.47|436.7|434.4|14
1735595930000|2024-12-30 21:58:50|442.13|439.83|441.98|439.68|442.13|439.83|441.92|439.62|29
1735662400000|2024-12-31 16:26:40|449.88|447.58|449.99|447.69|449.99|447.69|449.82|447.52|18
1735620210000|2024-12-31 04:43:30|436.73|434.43|436.7|434.4|436.74|434.44|436.69|434.39|14
1735595940000|2024-12-30 21:59:00|441.99|439.69|441.82|439.52|442.03|439.73|441.79|439.49|34
1735662410000|2024-12-31 16:26:50|450|447.7|449.89|447.59|450|447.7|449.83|447.53|12
1735620220000|2024-12-31 04:43:40|436.71|434.41|436.73|434.43|436.73|434.43|436.69|434.39|11
1735595950000|2024-12-30 21:59:10|441.83|439.53|441.63|439.33|441.84|439.54|441.52|439.22|33
1735662420000|2024-12-31 16:27:00|449.84|447.54|449.84|447.54|449.95|447.65|449.84|447.54|20
1735620230000|2024-12-31 04:43:50|436.72|434.42|436.69|434.39|436.74|434.44|436.69|434.39|14
1735595960000|2024-12-30 21:59:20|441.67|439.37|441.5|439.2|441.78|439.48|441.4|439.1|34
1735662430000|2024-12-31 16:27:10|449.87|447.57|449.94|447.64|449.96|447.66|449.81|447.51|24
1735620240000|2024-12-31 04:44:00|436.7|434.4|436.62|434.32|436.74|434.44|436.58|434.28|21
1735595970000|2024-12-30 21:59:30|441.51|439.21|441.34|439.04|441.54|439.24|441.34|439.04|25
1735662440000|2024-12-31 16:27:20|449.83|447.53|449.81|447.51|449.86|447.56|449.77|447.47|16
1735620250000|2024-12-31 04:44:10|436.6|434.3|436.22|433.92|436.61|434.31|436.22|433.92|20
1735595980000|2024-12-30 21:59:40|441.4|439.1|440.69|438.39|441.4|439.1|440.66|438.36|32
1735662450000|2024-12-31 16:27:30|449.85|447.55|449.76|447.46|449.85|447.55|449.74|447.44|16
1735620260000|2024-12-31 04:44:20|436.23|433.93|436.18|433.88|436.26|433.96|436.17|433.87|18
1735595990000|2024-12-30 21:59:50|440.63|438.33|440.62|438.32|440.66|438.36|440.38|438.08|32
1735662460000|2024-12-31 16:27:40|449.75|447.45|449.39|447.09|449.75|447.45|449.39|447.09|19
1735620270000|2024-12-31 04:44:30|436.17|433.87|436.18|433.88|436.18|433.88|436.17|433.87|16
1735662470000|2024-12-31 16:27:50|449.38|447.08|449.37|447.07|449.39|447.09|449.37|447.07|8
1735596000000|2024-12-30 22:00:00|440.59|438.29|440.92|438.62|440.92|438.62|440.24|437.94|36
1735620280000|2024-12-31 04:44:40|436.2|433.9|436.24|433.94|436.26|433.96|436.18|433.88|19
1735662480000|2024-12-31 16:28:00|449.38|447.08|449.37|447.07|449.38|447.08|449.22|446.92|23
1735596010000|2024-12-30 22:00:10|440.97|438.67|440.5|438.2|441.13|438.83|440.5|438.2|34
1735620290000|2024-12-31 04:44:50|436.23|433.93|436.03|433.73|436.23|433.93|435.98|433.68|23
1735662490000|2024-12-31 16:28:10|449.45|447.15|449.51|447.21|449.7|447.4|449.45|447.15|26
1735596020000|2024-12-30 22:00:20|440.44|438.14|440.75|438.45|440.75|438.45|440.42|438.12|37
1735620300000|2024-12-31 04:45:00|436.01|433.71|435.89|433.59|436.09|433.79|435.88|433.58|27
1735662500000|2024-12-31 16:28:20|449.5|447.2|449.52|447.22|449.58|447.28|449.48|447.18|27
1735596030000|2024-12-30 22:00:30|440.81|438.51|440.99|438.69|441.15|438.85|440.81|438.51|32
1735620310000|2024-12-31 04:45:10|435.9|433.6|435.86|433.56|435.96|433.66|435.86|433.56|26
1735662510000|2024-12-31 16:28:30|449.51|447.21|449.6|447.3|449.62|447.32|449.51|447.21|16
1735596040000|2024-12-30 22:00:40|440.96|438.66|440.51|438.21|440.96|438.66|440.51|438.21|30
1735620320000|2024-12-31 04:45:20|435.85|433.55|435.75|433.45|435.86|433.56|435.73|433.43|20
1735662520000|2024-12-31 16:28:40|449.64|447.34|449.57|447.27|449.65|447.35|449.55|447.25|12
1735596050000|2024-12-30 22:00:50|440.52|438.22|440.57|438.27|440.8|438.5|440.33|438.03|32
1735620330000|2024-12-31 04:45:30|435.77|433.47|435.75|433.45|435.78|433.48|435.72|433.42|17
1735662530000|2024-12-31 16:28:50|449.58|447.28|449.64|447.34|449.65|447.35|449.57|447.27|15
1735596060000|2024-12-30 22:01:00|440.54|438.24|440.49|438.19|440.65|438.35|440.38|438.08|31
1735620340000|2024-12-31 04:45:40|435.76|433.46|435.77|433.47|435.84|433.54|435.71|433.41|23
1735662540000|2024-12-31 16:29:00|449.63|447.33|449.76|447.46|449.76|447.46|449.56|447.26|18
1735596070000|2024-12-30 22:01:10|440.42|438.12|440.37|438.07|440.73|438.43|440.26|437.96|37
1735620350000|2024-12-31 04:45:50|435.79|433.49|435.57|433.27|435.83|433.53|435.55|433.25|16
1735662550000|2024-12-31 16:29:10|449.74|447.44|449.76|447.46|449.78|447.48|449.68|447.38|16
1735596080000|2024-12-30 22:01:20|440.36|438.06|440.87|438.57|440.93|438.63|440.3|438|34
1735620360000|2024-12-31 04:46:00|435.54|433.24|435.29|432.99|435.54|433.24|435.27|432.97|20
1735662560000|2024-12-31 16:29:20|449.71|447.41|449.64|447.34|449.75|447.45|449.64|447.34|16
1735596090000|2024-12-30 22:01:30|440.88|438.58|440.78|438.48|440.92|438.62|440.59|438.29|30
1735620370000|2024-12-31 04:46:10|435.27|432.97|435.28|432.98|435.33|433.03|435.26|432.96|13
1735662570000|2024-12-31 16:29:30|449.62|447.32|449.73|447.43|449.73|447.43|449.62|447.32|11
1735596100000|2024-12-30 22:01:40|440.74|438.44|441.12|438.82|441.24|438.94|440.74|438.44|35
1735620380000|2024-12-31 04:46:20|435.24|432.94|435.21|432.91|435.27|432.97|435.2|432.9|13
1735662580000|2024-12-31 16:29:40|449.66|447.36|449.67|447.37|449.68|447.38|449.66|447.36|6
1735596110000|2024-12-30 22:01:50|441.13|438.83|441.01|438.71|441.45|439.15|441.01|438.71|35
1735620390000|2024-12-31 04:46:30|435.22|432.92|435.21|432.91|435.24|432.94|435.2|432.9|6
1735662590000|2024-12-31 16:29:50|449.68|447.38|449.37|447.07|449.68|447.38|449.36|447.06|16
1735596120000|2024-12-30 22:02:00|441.03|438.73|440.62|438.32|441.03|438.73|440.57|438.27|33
1735620400000|2024-12-31 04:46:40|435.25|432.95|435.2|432.9|435.25|432.95|435.18|432.88|7
1735662600000|2024-12-31 16:30:00|449.36|447.06|449.3|447|449.38|447.08|449.27|446.97|26
1735596130000|2024-12-30 22:02:10|440.6|438.3|440.98|438.68|440.98|438.68|440.6|438.3|32
1735620410000|2024-12-31 04:46:50|435.18|432.88|435|432.7|435.18|432.88|434.92|432.62|17
1735662610000|2024-12-31 16:30:10|449.29|446.99|449.39|447.09|449.5|447.2|449.29|446.99|22
1735596140000|2024-12-30 22:02:20|440.91|438.61|440.84|438.54|440.93|438.63|440.64|438.34|37
1735620420000|2024-12-31 04:47:00|435.01|432.71|434.87|432.57|435.06|432.76|434.86|432.56|20
1735662620000|2024-12-31 16:30:20|449.4|447.1|449.49|447.19|449.51|447.21|449.39|447.09|14
1735596150000|2024-12-30 22:02:30|440.82|438.52|440.41|438.11|440.87|438.57|440.38|438.08|26
1735620430000|2024-12-31 04:47:10|434.86|432.56|434.93|432.63|434.93|432.63|434.86|432.56|13
1735662630000|2024-12-31 16:30:30|449.5|447.2|449.34|447.04|449.5|447.2|449.31|447.01|17
1735596160000|2024-12-30 22:02:40|440.42|438.12|441.07|438.77|441.16|438.86|440.3|438|28
1735620440000|2024-12-31 04:47:20|434.9|432.6|434.79|432.49|434.93|432.63|434.79|432.49|12
1735662640000|2024-12-31 16:30:40|449.35|447.05|449.4|447.1|449.45|447.15|449.32|447.02|14
1735596170000|2024-12-30 22:02:50|441.06|438.76|440.69|438.39|441.08|438.78|440.69|438.39|31
1735620450000|2024-12-31 04:47:30|434.78|432.48|434.8|432.5|434.92|432.62|434.73|432.43|22
1735662650000|2024-12-31 16:30:50|449.42|447.12|449.4|447.1|449.42|447.12|449.38|447.08|19
1735596180000|2024-12-30 22:03:00|440.68|438.38|440.74|438.44|440.74|438.44|440.46|438.16|32
1735620460000|2024-12-31 04:47:40|434.79|432.49|434.73|432.43|434.88|432.58|434.73|432.43|16
1735662660000|2024-12-31 16:31:00|449.39|447.09|449.22|446.92|449.39|447.09|449.22|446.92|7
1735596190000|2024-12-30 22:03:10|440.76|438.46|440.94|438.64|441.06|438.76|440.6|438.3|32
1735620470000|2024-12-31 04:47:50|434.74|432.44|434.73|432.43|434.84|432.54|434.73|432.43|14
1735662670000|2024-12-31 16:31:10|449.13|446.83|448.84|446.54|449.13|446.83|448.84|446.54|9
1735596200000|2024-12-30 22:03:20|440.95|438.65|441.3|439|441.3|439|440.91|438.61|32
1735620480000|2024-12-31 04:48:00|434.75|432.45|434.73|432.43|434.75|432.45|434.73|432.43|5
1735662680000|2024-12-31 16:31:20|448.91|446.61|448.79|446.49|448.97|446.67|448.77|446.47|26
1735596210000|2024-12-30 22:03:30|441.31|439.01|441.19|438.89|441.31|439.01|440.95|438.65|26
1735620500000|2024-12-31 04:48:20|434.75|432.45|434.75|432.45|434.8|432.5|434.73|432.43|8
1735662690000|2024-12-31 16:31:30|448.8|446.5|448.64|446.34|448.8|446.5|448.61|446.31|22
1735596220000|2024-12-30 22:03:40|441.18|438.88|440.89|438.59|441.18|438.88|440.88|438.58|34
1735620510000|2024-12-31 04:48:30|434.76|432.46|434.73|432.43|434.81|432.51|434.73|432.43|10
1735662700000|2024-12-31 16:31:40|448.63|446.33|448.45|446.15|448.76|446.46|448.44|446.14|28
1735596230000|2024-12-30 22:03:50|440.92|438.62|441.26|438.96|441.35|439.05|440.89|438.59|34
1735620520000|2024-12-31 04:48:40|434.75|432.45|435.22|432.92|435.27|432.97|434.75|432.45|25
1735662710000|2024-12-31 16:31:50|448.46|446.16|448.27|445.97|448.51|446.21|448.26|445.96|25
1735596240000|2024-12-30 22:04:00|441.24|438.94|440.91|438.61|441.36|439.06|440.91|438.61|35
1735620530000|2024-12-31 04:48:50|435.25|432.95|435.35|433.05|435.51|433.21|435.21|432.91|28
1735662720000|2024-12-31 16:32:00|448.25|445.95|447.74|445.44|448.25|445.95|447.58|445.28|18
1735596250000|2024-12-30 22:04:10|440.95|438.65|441.42|439.12|441.42|439.12|440.91|438.61|31
1735620540000|2024-12-31 04:49:00|435.32|433.02|435.5|433.2|435.53|433.23|435.3|433|23
1735662730000|2024-12-31 16:32:10|447.71|445.41|447.4|445.1|447.71|445.41|447.37|445.07|26
1735596260000|2024-12-30 22:04:20|441.41|439.11|441.63|439.33|441.66|439.36|441.38|439.08|34
1735620550000|2024-12-31 04:49:10|435.52|433.22|435.27|432.97|435.52|433.22|435.21|432.91|19
1735662740000|2024-12-31 16:32:20|447.41|445.11|447.57|445.27|447.58|445.28|447.37|445.07|26
1735596270000|2024-12-30 22:04:30|441.58|439.28|441.92|439.62|441.92|439.62|441.47|439.17|34
1735662750000|2024-12-31 16:32:30|447.58|445.28|447.59|445.29|447.59|445.29|447.58|445.28|2
1735620560000|2024-12-31 04:49:20|435.24|432.94|434.97|432.67|435.28|432.98|434.97|432.67|27
1735596280000|2024-12-30 22:04:40|442.01|439.71|442.22|439.92|442.3|440|442.01|439.71|30
1735662760000|2024-12-31 16:32:40|447.82|445.52|448.06|445.76|448.08|445.78|447.82|445.52|10
1735596290000|2024-12-30 22:04:50|442.21|439.91|441.93|439.63|442.3|440|441.85|439.55|30
1735620570000|2024-12-31 04:49:30|434.96|432.66|434.77|432.47|434.96|432.66|434.76|432.46|23
1735662770000|2024-12-31 16:32:50|448.03|445.73|448.03|445.73|448.04|445.74|447.9|445.6|21
1735596300000|2024-12-30 22:05:00|441.9|439.6|442.4|440.1|442.4|440.1|441.87|439.57|31
1735662780000|2024-12-31 16:33:00|448.05|445.75|448.16|445.86|448.31|446.01|448.04|445.74|26
1735620580000|2024-12-31 04:49:40|434.8|432.5|434.84|432.54|434.89|432.59|434.77|432.47|22
1735596310000|2024-12-30 22:05:10|442.39|440.09|442.61|440.31|442.73|440.43|442.39|440.09|25
1735662790000|2024-12-31 16:33:10|448.13|445.83|447.99|445.69|448.13|445.83|447.9|445.6|25
1735620590000|2024-12-31 04:49:50|434.87|432.57|434.89|432.59|434.95|432.65|434.85|432.55|22
1735596320000|2024-12-30 22:05:20|442.64|440.34|442.6|440.3|442.69|440.39|442.46|440.16|23
1735662800000|2024-12-31 16:33:20|448.02|445.72|448.12|445.82|448.23|445.93|448.01|445.71|28
1735620600000|2024-12-31 04:50:00|434.88|432.58|434.76|432.46|434.89|432.59|434.73|432.43|23
1735596330000|2024-12-30 22:05:30|442.64|440.34|442.52|440.22|442.64|440.34|442.48|440.18|29
1735662810000|2024-12-31 16:33:30|448.07|445.77|447.89|445.59|448.09|445.79|447.89|445.59|29
1735596340000|2024-12-30 22:05:40|442.51|440.21|442.65|440.35|442.72|440.42|442.42|440.12|32
1735620610000|2024-12-31 04:50:10|434.75|432.45|434.76|432.46|434.79|432.49|434.75|432.45|17
1735596350000|2024-12-30 22:05:50|442.63|440.33|442.52|440.22|442.63|440.33|442.46|440.16|29
1735620620000|2024-12-31 04:50:20|434.77|432.47|434.89|432.59|434.91|432.61|434.77|432.47|23
1735662820000|2024-12-31 16:33:40|447.86|445.56|447.86|445.56|447.96|445.66|447.79|445.49|25
1735596360000|2024-12-30 22:06:00|442.51|440.21|441.87|439.57|442.54|440.24|441.87|439.57|36
1735620630000|2024-12-31 04:50:30|434.84|432.54|435.07|432.77|435.07|432.77|434.83|432.53|21
1735662830000|2024-12-31 16:33:50|447.87|445.57|447.86|445.56|447.89|445.59|447.75|445.45|19
1735596370000|2024-12-30 22:06:10|441.9|439.6|441.54|439.24|441.98|439.68|441.53|439.23|33
1735620640000|2024-12-31 04:50:40|435.06|432.76|434.97|432.67|435.07|432.77|434.89|432.59|23
1735596380000|2024-12-30 22:06:20|441.57|439.27|442.11|439.81|442.17|439.87|441.49|439.19|37
1735620650000|2024-12-31 04:50:50|434.98|432.68|435.02|432.72|435.02|432.72|434.93|432.63|16
1735662840000|2024-12-31 16:34:00|447.84|445.54|448.02|445.72|448.02|445.72|447.82|445.52|9
1735596390000|2024-12-30 22:06:30|442.09|439.79|442.22|439.92|442.22|439.92|441.99|439.69|29
1735620660000|2024-12-31 04:51:00|435.09|432.79|435.06|432.76|435.26|432.96|435.05|432.75|25
1735596400000|2024-12-30 22:06:40|442.25|439.95|442.4|440.1|442.53|440.23|442.25|439.95|28
1735662860000|2024-12-31 16:34:20|448.19|445.89|447.99|445.69|448.24|445.94|447.99|445.69|11
1735620670000|2024-12-31 04:51:10|435.05|432.75|434.96|432.66|435.06|432.76|434.92|432.62|24
1735596410000|2024-12-30 22:06:50|442.41|440.11|442.65|440.35|442.89|440.59|442.4|440.1|31
1735620680000|2024-12-31 04:51:20|434.97|432.67|434.76|432.46|434.99|432.69|434.73|432.43|25
1735662870000|2024-12-31 16:34:30|447.98|445.68|447.87|445.57|448|445.7|447.85|445.55|22
1735596420000|2024-12-30 22:07:00|442.69|440.39|443.06|440.76|443.1|440.8|442.69|440.39|34
1735620690000|2024-12-31 04:51:30|434.75|432.45|434.73|432.43|434.79|432.49|434.73|432.43|15
1735596430000|2024-12-30 22:07:10|443.12|440.82|442.96|440.66|443.12|440.82|442.84|440.54|30
1735662880000|2024-12-31 16:34:40|447.9|445.6|447.95|445.65|447.97|445.67|447.9|445.6|9
1735620790000|2024-12-31 04:53:10|434.75|432.45|434.73|432.43|434.77|432.47|434.73|432.43|9
1735596440000|2024-12-30 22:07:20|442.97|440.67|442.96|440.66|443.04|440.74|442.82|440.52|34
1735620810000|2024-12-31 04:53:30|434.74|432.44|434.75|432.45|434.75|432.45|434.74|432.44|4
1735596450000|2024-12-30 22:07:30|442.82|440.52|442.99|440.69|443|440.7|442.82|440.52|32
1735662890000|2024-12-31 16:34:50|447.96|445.66|447.87|445.57|447.96|445.66|447.86|445.56|12
1735620820000|2024-12-31 04:53:40|434.74|432.44|434.75|432.45|434.75|432.45|434.74|432.44|6
1735596460000|2024-12-30 22:07:40|443.05|440.75|443.4|441.1|443.41|441.11|443.01|440.71|33
1735620830000|2024-12-31 04:53:50|434.74|432.44|434.75|432.45|434.75|432.45|434.73|432.43|12
1735596470000|2024-12-30 22:07:50|443.43|441.13|443.51|441.21|443.74|441.44|443.42|441.12|31
1735662900000|2024-12-31 16:35:00|447.89|445.59|448.36|446.06|448.36|446.06|447.88|445.58|10
1735620840000|2024-12-31 04:54:00|434.74|432.44|434.73|432.43|434.76|432.46|434.73|432.43|11
1735596480000|2024-12-30 22:08:00|443.52|441.22|443.75|441.45|443.75|441.45|443.5|441.2|31
1735620850000|2024-12-31 04:54:10|434.75|432.45|434.74|432.44|434.75|432.45|434.74|432.44|2
1735662910000|2024-12-31 16:35:10|448.33|446.03|448.33|446.03|448.34|446.04|448.19|445.89|24
1735596490000|2024-12-30 22:08:10|443.73|441.43|443.53|441.23|443.74|441.44|443.42|441.12|32
1735620860000|2024-12-31 04:54:20|434.76|432.46|434.79|432.49|434.79|432.49|434.76|432.46|3
1735596500000|2024-12-30 22:08:20|443.54|441.24|443.26|440.96|443.56|441.26|443.26|440.96|33
1735662920000|2024-12-31 16:35:20|448.35|446.05|448.51|446.21|448.51|446.21|448.34|446.04|12
1735620870000|2024-12-31 04:54:30|434.81|432.51|435.09|432.79|435.11|432.81|434.81|432.51|13
1735596510000|2024-12-30 22:08:30|443.16|440.86|442.99|440.69|443.16|440.86|442.87|440.57|30
1735620880000|2024-12-31 04:54:40|435.07|432.77|435.05|432.75|435.08|432.78|435.02|432.72|11
1735596520000|2024-12-30 22:08:40|443.05|440.75|443.19|440.89|443.33|441.03|442.99|440.69|26
1735662930000|2024-12-31 16:35:30|448.49|446.19|448.43|446.13|448.5|446.2|448.42|446.12|18
1735620890000|2024-12-31 04:54:50|435.03|432.73|435.07|432.77|435.09|432.79|435|432.7|17
1735596530000|2024-12-30 22:08:50|443.28|440.98|443.34|441.04|443.41|441.11|443.26|440.96|26
1735662940000|2024-12-31 16:35:40|448.44|446.14|448.57|446.27|448.6|446.3|448.44|446.14|12
1735620900000|2024-12-31 04:55:00|435.06|432.76|435.25|432.95|435.25|432.95|435|432.7|17
1735596540000|2024-12-30 22:09:00|443.3|441|443.31|441.01|443.31|441.01|443.04|440.74|28
1735620910000|2024-12-31 04:55:10|435.27|432.97|435.19|432.89|435.27|432.97|435.17|432.87|12
1735596550000|2024-12-30 22:09:10|443.29|440.99|443.27|440.97|443.42|441.12|443.24|440.94|29
1735662950000|2024-12-31 16:35:50|448.58|446.28|448.69|446.39|448.69|446.39|448.58|446.28|11
1735620920000|2024-12-31 04:55:20|435.18|432.88|435.06|432.76|435.18|432.88|435.02|432.72|15
1735596560000|2024-12-30 22:09:20|443.28|440.98|443.39|441.09|443.39|441.09|443.06|440.76|23
1735662960000|2024-12-31 16:36:00|448.68|446.38|448.8|446.5|448.9|446.6|448.68|446.38|24
1735620930000|2024-12-31 04:55:30|435.07|432.77|435.05|432.75|435.1|432.8|435.04|432.74|11
1735596570000|2024-12-30 22:09:30|443.38|441.08|443.36|441.06|443.41|441.11|443.3|441|15
1735620940000|2024-12-31 04:55:40|435.04|432.74|435.02|432.72|435.04|432.74|434.96|432.66|15
1735596580000|2024-12-30 22:09:40|443.34|441.04|443.72|441.42|443.77|441.47|443.32|441.02|31
1735662970000|2024-12-31 16:36:10|448.84|446.54|448.91|446.61|448.91|446.61|448.84|446.54|4
1735620950000|2024-12-31 04:55:50|435.01|432.71|434.84|432.54|435.01|432.71|434.84|432.54|17
1735596590000|2024-12-30 22:09:50|443.74|441.44|443.86|441.56|443.86|441.56|443.68|441.38|16
1735662980000|2024-12-31 16:36:20|449.02|446.72|449.1|446.8|449.1|446.8|449.01|446.71|16
1735620960000|2024-12-31 04:56:00|434.79|432.49|434.73|432.43|434.79|432.49|434.73|432.43|6
1735596600000|2024-12-30 22:10:00|443.85|441.55|444.09|441.79|444.09|441.79|443.8|441.5|28
1735620970000|2024-12-31 04:56:10|434.48|432.18|434.36|432.06|434.48|432.18|434.27|431.97|17
1735663000000|2024-12-31 16:36:40|449.29|446.99|449.48|447.18|449.5|447.2|449.29|446.99|14
1735596610000|2024-12-30 22:10:10|444.06|441.76|443.69|441.39|444.06|441.76|443.66|441.36|24
1735620980000|2024-12-31 04:56:20|434.32|432.02|434.26|431.96|434.32|432.02|434.21|431.91|20
1735596620000|2024-12-30 22:10:20|443.71|441.41|444.09|441.79|444.09|441.79|443.57|441.27|24
1735663010000|2024-12-31 16:36:50|449.46|447.16|449.34|447.04|449.48|447.18|449.34|447.04|13
1735620990000|2024-12-31 04:56:30|434.32|432.02|434.46|432.16|434.53|432.23|434.32|432.02|21
1735596630000|2024-12-30 22:10:30|444.28|441.98|444.28|441.98|444.28|441.98|444.28|441.98|1
1735621000000|2024-12-31 04:56:40|434.43|432.13|434.63|432.33|434.63|432.33|434.43|432.13|6
1735596640000|2024-12-30 22:10:40|444.45|442.15|444.56|442.26|444.96|442.66|444.44|442.14|33
1735663020000|2024-12-31 16:37:00|449.39|447.09|449.25|446.95|449.39|447.09|449.21|446.91|13
1735621010000|2024-12-31 04:56:50|434.62|432.32|434.67|432.37|434.69|432.39|434.55|432.25|20
1735596650000|2024-12-30 22:10:50|444.57|442.27|444.73|442.43|444.79|442.49|444.49|442.19|24
1735663030000|2024-12-31 16:37:10|449.26|446.96|448.85|446.55|449.27|446.97|448.83|446.53|18
1735621020000|2024-12-31 04:57:00|434.61|432.31|434.61|432.31|434.62|432.32|434.59|432.29|15
1735596660000|2024-12-30 22:11:00|444.61|442.31|444.75|442.45|444.77|442.47|444.59|442.29|35
1735621030000|2024-12-31 04:57:10|434.62|432.32|434.6|432.3|434.69|432.39|434.59|432.29|22
1735596670000|2024-12-30 22:11:10|444.74|442.44|444.85|442.55|444.93|442.63|444.74|442.44|19
1735663040000|2024-12-31 16:37:20|448.8|446.5|449.1|446.8|449.1|446.8|448.8|446.5|18
1735596680000|2024-12-30 22:11:20|444.86|442.56|444.45|442.15|444.86|442.56|444.44|442.14|28
1735621040000|2024-12-31 04:57:20|434.59|432.29|434.57|432.27|434.59|432.29|434.51|432.21|10
1735663050000|2024-12-31 16:37:30|449.09|446.79|449.22|446.92|449.25|446.95|449.09|446.79|19
1735596690000|2024-12-30 22:11:30|444.42|442.12|444.12|441.82|444.48|442.18|444.12|441.82|27
1735621050000|2024-12-31 04:57:30|434.56|432.26|434.77|432.47|434.77|432.47|434.53|432.23|14
1735663060000|2024-12-31 16:37:40|449.23|446.93|449.25|446.95|449.28|446.98|449.19|446.89|15
1735596700000|2024-12-30 22:11:40|444.11|441.81|444.15|441.85|444.15|441.85|444.1|441.8|3
1735621060000|2024-12-31 04:57:40|434.83|432.53|434.87|432.57|434.94|432.64|434.82|432.52|19
1735663070000|2024-12-31 16:37:50|449.26|446.96|449.08|446.78|449.26|446.96|449.01|446.71|15
1735596710000|2024-12-30 22:11:50|444.13|441.83|444.5|442.2|444.5|442.2|444.12|441.82|25
1735621070000|2024-12-31 04:57:50|434.89|432.59|434.61|432.31|434.89|432.59|434.61|432.31|21
1735663080000|2024-12-31 16:38:00|449.09|446.79|449.22|446.92|449.22|446.92|449.09|446.79|13
1735596720000|2024-12-30 22:12:00|444.47|442.17|444.47|442.17|444.51|442.21|444.31|442.01|32
1735621080000|2024-12-31 04:58:00|434.6|432.3|434.57|432.27|434.6|432.3|434.53|432.23|24
1735663090000|2024-12-31 16:38:10|449.2|446.9|449.26|446.96|449.26|446.96|449.2|446.9|6
1735596730000|2024-12-30 22:12:10|444.43|442.13|444.59|442.29|444.59|442.29|444.4|442.1|21
1735621090000|2024-12-31 04:58:10|434.58|432.28|434.61|432.31|434.66|432.36|434.58|432.28|13
1735663100000|2024-12-31 16:38:20|449.23|446.93|449.17|446.87|449.24|446.94|449.17|446.87|10
1735596740000|2024-12-30 22:12:20|444.62|442.32|444.74|442.44|444.79|442.49|444.62|442.32|22
1735621100000|2024-12-31 04:58:20|434.62|432.32|434.71|432.41|434.81|432.51|434.61|432.31|11
1735596750000|2024-12-30 22:12:30|444.76|442.46|444.84|442.54|444.92|442.62|444.76|442.46|28
1735663110000|2024-12-31 16:38:30|449.22|446.92|449.17|446.87|449.22|446.92|449.17|446.87|8
1735621110000|2024-12-31 04:58:30|434.72|432.42|434.61|432.31|434.81|432.51|434.61|432.31|21
1735596760000|2024-12-30 22:12:40|444.85|442.55|444.57|442.27|444.87|442.57|444.57|442.27|21
1735663120000|2024-12-31 16:38:40|449.18|446.88|449.19|446.89|449.19|446.89|449.17|446.87|4
1735621120000|2024-12-31 04:58:40|434.62|432.32|434.67|432.37|434.67|432.37|434.62|432.32|9
1735596770000|2024-12-30 22:12:50|444.28|441.98|444.08|441.78|444.28|441.98|444.07|441.77|11
1735663130000|2024-12-31 16:38:50|449.17|446.87|449.17|446.87|449.19|446.89|449.08|446.78|11
1735621130000|2024-12-31 04:58:50|434.72|432.42|434.65|432.35|434.72|432.42|434.65|432.35|7
1735596780000|2024-12-30 22:13:00|444.07|441.77|444.47|442.17|444.63|442.33|444.03|441.73|31
1735663140000|2024-12-31 16:39:00|449.25|446.95|449.39|447.09|449.4|447.1|449.2|446.9|18
1735621140000|2024-12-31 04:59:00|434.64|432.34|434.63|432.33|434.64|432.34|434.55|432.25|14
1735596790000|2024-12-30 22:13:10|444.51|442.21|444.79|442.49|444.87|442.57|444.46|442.16|30
1735663150000|2024-12-31 16:39:10|449.37|447.07|449.57|447.27|449.57|447.27|449.37|447.07|16
1735621150000|2024-12-31 04:59:10|434.64|432.34|434.65|432.35|434.65|432.35|434.6|432.3|10
1735596800000|2024-12-30 22:13:20|444.81|442.51|444.89|442.59|444.95|442.65|444.8|442.5|27
1735663160000|2024-12-31 16:39:20|449.58|447.28|449.54|447.24|449.58|447.28|449.47|447.17|15
1735621160000|2024-12-31 04:59:20|434.61|432.31|434.56|432.26|434.65|432.35|434.5|432.2|18
1735596810000|2024-12-30 22:13:30|444.88|442.58|444.87|442.57|445.03|442.73|444.87|442.57|29
1735663170000|2024-12-31 16:39:30|449.56|447.26|449.67|447.37|449.68|447.38|449.5|447.2|18
1735596820000|2024-12-30 22:13:40|444.85|442.55|444.66|442.36|444.85|442.55|444.57|442.27|30
1735621170000|2024-12-31 04:59:30|434.57|432.27|434.61|432.31|434.62|432.32|434.56|432.26|14
1735663180000|2024-12-31 16:39:40|449.68|447.38|449.71|447.41|449.71|447.41|449.66|447.36|9
1735596830000|2024-12-30 22:13:50|444.64|442.34|444.83|442.53|444.83|442.53|444.59|442.29|23
1735663190000|2024-12-31 16:39:50|449.72|447.42|449.78|447.48|449.78|447.48|449.72|447.42|9
1735621180000|2024-12-31 04:59:40|434.62|432.32|434.62|432.32|434.65|432.35|434.6|432.3|8
1735596840000|2024-12-30 22:14:00|444.92|442.62|445.26|442.96|445.29|442.99|444.92|442.62|34
1735663200000|2024-12-31 16:40:00|449.79|447.49|449.76|447.46|449.79|447.49|449.67|447.37|12
1735596850000|2024-12-30 22:14:10|445.25|442.95|445.44|443.14|445.45|443.15|445.25|442.95|24
1735621190000|2024-12-31 04:59:50|434.6|432.3|434.5|432.2|434.6|432.3|434.47|432.17|22
1735663210000|2024-12-31 16:40:10|449.77|447.47|449.83|447.53|449.86|447.56|449.73|447.43|13
1735596860000|2024-12-30 22:14:20|445.43|443.13|445.4|443.1|445.45|443.15|445.32|443.02|29
1735663220000|2024-12-31 16:40:20|449.85|447.55|450.2|447.9|450.2|447.9|449.85|447.55|21
1735596870000|2024-12-30 22:14:30|445.37|443.07|445.22|442.92|445.39|443.09|445.19|442.89|30
1735621200000|2024-12-31 05:00:00|434.55|432.25|434.73|432.43|434.73|432.43|434.5|432.2|19
1735663230000|2024-12-31 16:40:30|450.19|447.89|450.2|447.9|450.2|447.9|450.16|447.86|5
1735596880000|2024-12-30 22:14:40|445.2|442.9|444.98|442.68|445.2|442.9|444.95|442.65|27
1735663240000|2024-12-31 16:40:40|450.16|447.86|450.2|447.9|450.2|447.9|450.16|447.86|4
1735621210000|2024-12-31 05:00:10|434.69|432.39|434.5|432.2|434.73|432.43|434.49|432.19|19
1735596890000|2024-12-30 22:14:50|444.97|442.67|444.94|442.64|444.98|442.68|444.92|442.62|24
1735663250000|2024-12-31 16:40:50|450.19|447.89|450.17|447.87|450.22|447.92|450.14|447.84|13
1735596900000|2024-12-30 22:15:00|444.95|442.65|445.04|442.74|445.21|442.91|444.95|442.65|34
1735621220000|2024-12-31 05:00:20|434.55|432.25|434.51|432.21|434.69|432.39|434.51|432.21|21
1735663260000|2024-12-31 16:41:00|450.18|447.88|450.1|447.8|450.18|447.88|450.02|447.72|14
1735596910000|2024-12-30 22:15:10|445.03|442.73|445.07|442.77|445.12|442.82|444.87|442.57|26
1735663270000|2024-12-31 16:41:10|450.11|447.81|449.91|447.61|450.12|447.82|449.91|447.61|14
1735621230000|2024-12-31 05:00:30|434.46|432.16|434.29|431.99|434.47|432.17|434.26|431.96|26
1735596920000|2024-12-30 22:15:20|445.19|442.89|445.09|442.79|445.25|442.95|445.08|442.78|31
1735663280000|2024-12-31 16:41:20|449.92|447.62|449.73|447.43|449.92|447.62|449.72|447.42|9
1735596930000|2024-12-30 22:15:30|445.1|442.8|445.15|442.85|445.25|442.95|445.05|442.75|28
1735621240000|2024-12-31 05:00:40|434.28|431.98|434.39|432.09|434.41|432.11|434.19|431.89|24
1735663290000|2024-12-31 16:41:30|449.72|447.42|449.76|447.46|449.76|447.46|449.71|447.41|15
1735596940000|2024-12-30 22:15:40|445.16|442.86|445.18|442.88|445.18|442.88|445.13|442.83|30
1735663300000|2024-12-31 16:41:40|449.74|447.44|449.43|447.13|449.74|447.44|449.43|447.13|13
1735621250000|2024-12-31 05:00:50|434.4|432.1|434.37|432.07|434.42|432.12|434.36|432.06|18
1735596950000|2024-12-30 22:15:50|445.25|442.95|445.44|443.14|445.44|443.14|445.21|442.91|27
1735663310000|2024-12-31 16:41:50|449.44|447.14|449.49|447.19|449.49|447.19|449.36|447.06|13
1735596960000|2024-12-30 22:16:00|445.48|443.18|445.31|443.01|445.54|443.24|445.29|442.99|34
1735621260000|2024-12-31 05:01:00|434.38|432.08|434.31|432.01|434.63|432.33|434.3|432|24
1735663320000|2024-12-31 16:42:00|449.5|447.2|449.71|447.41|449.71|447.41|449.48|447.18|25
1735596970000|2024-12-30 22:16:10|445.33|443.03|445.57|443.27|445.59|443.29|445.25|442.95|27
1735663330000|2024-12-31 16:42:10|449.69|447.39|449.39|447.09|449.7|447.4|449.34|447.04|17
1735621270000|2024-12-31 05:01:10|434.3|432|434.41|432.11|434.56|432.26|434.24|431.94|30
1735596980000|2024-12-30 22:16:20|445.58|443.28|445.36|443.06|445.78|443.48|445.24|442.94|35
1735663340000|2024-12-31 16:42:20|449.4|447.1|449.47|447.17|449.47|447.17|449.38|447.08|9
1735596990000|2024-12-30 22:16:30|445.34|443.04|445.09|442.79|445.35|443.05|445.06|442.76|30
1735621280000|2024-12-31 05:01:20|434.39|432.09|434.85|432.55|434.93|432.63|434.33|432.03|28
1735663350000|2024-12-31 16:42:30|449.48|447.18|449.49|447.19|449.5|447.2|449.42|447.12|14
1735597000000|2024-12-30 22:16:40|445.1|442.8|444.89|442.59|445.11|442.81|444.89|442.59|28
1735663360000|2024-12-31 16:42:40|449.5|447.2|449.3|447|449.51|447.21|449.21|446.91|14
1735597010000|2024-12-30 22:16:50|444.88|442.58|444.51|442.21|444.88|442.58|444.51|442.21|28
1735621290000|2024-12-31 05:01:30|434.81|432.51|434.76|432.46|434.83|432.53|434.71|432.41|19
1735663370000|2024-12-31 16:42:50|449.33|447.03|449.5|447.2|449.51|447.21|449.33|447.03|21
1735597020000|2024-12-30 22:17:00|444.65|442.35|444.5|442.2|444.68|442.38|444.49|442.19|29
1735621300000|2024-12-31 05:01:40|434.73|432.43|434.69|432.39|434.74|432.44|434.65|432.35|25
1735663380000|2024-12-31 16:43:00|449.49|447.19|449.53|447.23|449.53|447.23|449.45|447.15|13
1735597030000|2024-12-30 22:17:10|444.57|442.27|444.41|442.11|444.59|442.29|444.32|442.02|32
1735663390000|2024-12-31 16:43:10|449.6|447.3|449.62|447.32|449.62|447.32|449.6|447.3|11
1735597040000|2024-12-30 22:17:20|444.4|442.1|444.65|442.35|444.68|442.38|444.4|442.1|30
1735621310000|2024-12-31 05:01:50|434.68|432.38|434.57|432.27|434.69|432.39|434.52|432.22|26
1735663400000|2024-12-31 16:43:20|449.61|447.31|449.55|447.25|449.61|447.31|449.51|447.21|15
1735597050000|2024-12-30 22:17:30|444.68|442.38|444.85|442.55|444.85|442.55|444.67|442.37|26
1735621320000|2024-12-31 05:02:00|434.6|432.3|434.99|432.69|434.99|432.69|434.58|432.28|25
1735663410000|2024-12-31 16:43:30|449.58|447.28|449.55|447.25|449.65|447.35|449.52|447.22|15
1735597060000|2024-12-30 22:17:40|444.8|442.5|444.93|442.63|445.02|442.72|444.8|442.5|30
1735663420000|2024-12-31 16:43:40|449.57|447.27|449.62|447.32|449.62|447.32|449.55|447.25|13
1735597070000|2024-12-30 22:17:50|444.91|442.61|445.15|442.85|445.18|442.88|444.91|442.61|31
1735621330000|2024-12-31 05:02:10|434.98|432.68|434.71|432.41|434.98|432.68|434.66|432.36|30
1735597080000|2024-12-30 22:18:00|445.23|442.93|445.32|443.02|445.32|443.02|445.17|442.87|27
1735663430000|2024-12-31 16:43:50|449.63|447.33|449.55|447.25|449.63|447.33|449.54|447.24|21
1735621340000|2024-12-31 05:02:20|434.66|432.36|434.82|432.52|434.84|432.54|434.66|432.36|22
1735597090000|2024-12-30 22:18:10|445.36|443.06|445.29|442.99|445.47|443.17|445.21|442.91|24
1735663440000|2024-12-31 16:44:00|449.54|447.24|449.65|447.35|449.65|447.35|449.54|447.24|27
1735597100000|2024-12-30 22:18:20|445.27|442.97|445.3|443|445.41|443.11|445.19|442.89|22
1735663450000|2024-12-31 16:44:10|449.64|447.34|449.8|447.5|449.83|447.53|449.64|447.34|11
1735621350000|2024-12-31 05:02:30|434.81|432.51|434.9|432.6|434.93|432.63|434.71|432.41|20
1735597110000|2024-12-30 22:18:30|445.29|442.99|445.18|442.88|445.29|442.99|445.16|442.86|24
1735663460000|2024-12-31 16:44:20|449.81|447.51|449.75|447.45|449.83|447.53|449.67|447.37|15
1735621360000|2024-12-31 05:02:40|434.91|432.61|435|432.7|435.02|432.72|434.87|432.57|21
1735663470000|2024-12-31 16:44:30|449.78|447.48|449.69|447.39|449.78|447.48|449.69|447.39|16
1735663480000|2024-12-31 16:44:40|449.68|447.38|449.69|447.39|449.73|447.43|449.66|447.36|18
1735621370000|2024-12-31 05:02:50|435.04|432.74|435.13|432.83|435.2|432.9|435.04|432.74|26
1735663490000|2024-12-31 16:44:50|449.65|447.35|449.72|447.42|449.72|447.42|449.61|447.31|10
1735621380000|2024-12-31 05:03:00|435.11|432.81|435.21|432.91|435.21|432.91|435.08|432.78|24
1735663500000|2024-12-31 16:45:00|449.68|447.38|449.88|447.58|449.88|447.58|449.68|447.38|12
1735621390000|2024-12-31 05:03:10|435.24|432.94|435.32|433.02|435.33|433.03|435.22|432.92|27
1735663510000|2024-12-31 16:45:10|449.85|447.55|450.09|447.79|450.09|447.79|449.85|447.55|18
1735663520000|2024-12-31 16:45:20|450.08|447.78|450.17|447.87|450.17|447.87|450.08|447.78|11
1735621400000|2024-12-31 05:03:20|435.3|433|435.48|433.18|435.48|433.18|435.28|432.98|15
1735597120000|2024-12-30 22:18:40|445.16|442.86|444.82|442.52|445.16|442.86|444.82|442.52|25
1735663530000|2024-12-31 16:45:30|450.16|447.86|450.18|447.88|450.18|447.88|450.05|447.75|9
1735597130000|2024-12-30 22:18:50|444.8|442.5|444.63|442.33|444.8|442.5|444.61|442.31|22
1735663540000|2024-12-31 16:45:40|450.19|447.89|450.15|447.85|450.19|447.89|450.13|447.83|8
1735621410000|2024-12-31 05:03:30|435.47|433.17|435.57|433.27|435.59|433.29|435.39|433.09|20
1735597140000|2024-12-30 22:19:00|444.62|442.32|444.49|442.19|444.62|442.32|444.33|442.03|28
1735663550000|2024-12-31 16:45:50|450.14|447.84|450.02|447.72|450.14|447.84|450|447.7|6
1735621420000|2024-12-31 05:03:40|435.58|433.28|435.6|433.3|435.64|433.34|435.58|433.28|10
1735597150000|2024-12-30 22:19:10|444.48|442.18|444.63|442.33|444.64|442.34|444.45|442.15|15
1735663560000|2024-12-31 16:46:00|450.01|447.71|449.99|447.69|450.01|447.71|449.84|447.54|23
1735597160000|2024-12-30 22:19:20|444.61|442.31|444.6|442.3|444.67|442.37|444.58|442.28|18
1735663570000|2024-12-31 16:46:10|449.98|447.68|450|447.7|450|447.7|449.88|447.58|15
1735621430000|2024-12-31 05:03:50|435.68|433.38|435.81|433.51|435.85|433.55|435.65|433.35|27
1735597170000|2024-12-30 22:19:30|444.61|442.31|444.47|442.17|444.61|442.31|444.39|442.09|30
1735663580000|2024-12-31 16:46:20|449.99|447.69|450.21|447.91|450.21|447.91|449.99|447.69|18
1735621440000|2024-12-31 05:04:00|435.82|433.52|435.83|433.53|435.83|433.53|435.77|433.47|22
1735597180000|2024-12-30 22:19:40|444.46|442.16|444.37|442.07|444.46|442.16|444.34|442.04|23
1735663590000|2024-12-31 16:46:30|450.2|447.9|450.14|447.84|450.2|447.9|450.1|447.8|9
1735597190000|2024-12-30 22:19:50|444.38|442.08|444.63|442.33|444.64|442.34|444.31|442.01|22
1735663600000|2024-12-31 16:46:40|450.15|447.85|450.03|447.73|450.15|447.85|449.94|447.64|22
1735621450000|2024-12-31 05:04:10|435.82|433.52|435.74|433.44|435.85|433.55|435.63|433.33|22
1735663610000|2024-12-31 16:46:50|449.94|447.64|450.1|447.8|450.1|447.8|449.94|447.64|12
1735597200000|2024-12-30 22:20:00|444.61|442.31|444.34|442.04|444.63|442.33|444.34|442.04|12
1735621460000|2024-12-31 05:04:20|435.79|433.49|435.88|433.58|435.91|433.61|435.79|433.49|15
1735663620000|2024-12-31 16:47:00|450.15|447.85|450.24|447.94|450.26|447.96|450.14|447.84|14
1735597210000|2024-12-30 22:20:10|444.33|442.03|443.98|441.68|444.33|442.03|443.96|441.66|19
1735663630000|2024-12-31 16:47:10|450.23|447.93|450.25|447.95|450.28|447.98|450.23|447.93|12
1735597220000|2024-12-30 22:20:20|443.92|441.62|443.72|441.42|443.94|441.64|443.72|441.42|20
1735621470000|2024-12-31 05:04:30|435.86|433.56|435.88|433.58|435.88|433.58|435.85|433.55|12
1735663640000|2024-12-31 16:47:20|450.26|447.96|450.23|447.93|450.3|448|450.19|447.89|11
1735597230000|2024-12-30 22:20:30|443.67|441.37|443.33|441.03|443.67|441.37|443.32|441.02|19
1735663650000|2024-12-31 16:47:30|450.22|447.92|450.12|447.82|450.22|447.92|450.09|447.79|9
1735597240000|2024-12-30 22:20:40|443.34|441.04|443.47|441.17|443.49|441.19|443.27|440.97|18
1735621480000|2024-12-31 05:04:40|435.89|433.59|436.05|433.75|436.1|433.8|435.89|433.59|19
1735663660000|2024-12-31 16:47:40|450.13|447.83|449.99|447.69|450.14|447.84|449.99|447.69|22
1735597250000|2024-12-30 22:20:50|443.48|441.18|443.73|441.43|443.73|441.43|443.48|441.18|16
1735621490000|2024-12-31 05:04:50|436.03|433.73|436.04|433.74|436.06|433.76|435.99|433.69|21
1735663670000|2024-12-31 16:47:50|449.98|447.68|450.01|447.71|450.01|447.71|449.94|447.64|11
1735597260000|2024-12-30 22:21:00|443.76|441.46|443.73|441.43|443.76|441.46|443.72|441.42|4
1735663680000|2024-12-31 16:48:00|450.02|447.72|449.94|447.64|450.06|447.76|449.88|447.58|17
1735597270000|2024-12-30 22:21:10|443.74|441.44|443.79|441.49|443.79|441.49|443.74|441.44|7
1735621500000|2024-12-31 05:05:00|436|433.7|435.96|433.66|436.05|433.75|435.89|433.59|21
1735663690000|2024-12-31 16:48:10|449.96|447.66|449.87|447.57|449.97|447.67|449.85|447.55|17
1735597280000|2024-12-30 22:21:20|443.8|441.5|444.11|441.81|444.12|441.82|443.79|441.49|30
1735663700000|2024-12-31 16:48:20|449.85|447.55|449.82|447.52|449.87|447.57|449.77|447.47|12
1735597290000|2024-12-30 22:21:30|444.13|441.83|443.62|441.32|444.13|441.83|443.61|441.31|13
1735621510000|2024-12-31 05:05:10|435.9|433.6|436.01|433.71|436.03|433.73|435.9|433.6|19
1735663710000|2024-12-31 16:48:30|449.77|447.47|449.89|447.59|449.94|447.64|449.77|447.47|18
1735597300000|2024-12-30 22:21:40|443.61|441.31|443.29|440.99|443.61|441.31|443.27|440.97|15
1735621520000|2024-12-31 05:05:20|435.99|433.69|436.17|433.87|436.24|433.94|435.99|433.69|25
1735663720000|2024-12-31 16:48:40|449.88|447.58|449.87|447.57|449.98|447.68|449.87|447.57|23
1735597310000|2024-12-30 22:21:50|443.28|440.98|443.23|440.93|443.28|440.98|443.23|440.93|4
1735663730000|2024-12-31 16:48:50|449.88|447.58|449.74|447.44|449.9|447.6|449.72|447.42|17
1735597320000|2024-12-30 22:22:00|443.2|440.9|443.23|440.93|443.23|440.93|443.02|440.72|25
1735621530000|2024-12-31 05:05:30|436.2|433.9|436.23|433.93|436.27|433.97|436.15|433.85|18
1735663740000|2024-12-31 16:49:00|449.79|447.49|449.92|447.62|449.95|447.65|449.75|447.45|21
1735597330000|2024-12-30 22:22:10|443.25|440.95|443.56|441.26|443.56|441.26|443.25|440.95|19
1735621540000|2024-12-31 05:05:40|436.24|433.94|436.08|433.78|436.24|433.94|436.07|433.77|27
1735663750000|2024-12-31 16:49:10|449.9|447.6|449.89|447.59|449.92|447.62|449.8|447.5|17
1735597340000|2024-12-30 22:22:20|443.57|441.27|443.65|441.35|443.65|441.35|443.57|441.27|6
1735663760000|2024-12-31 16:49:20|449.9|447.6|449.89|447.59|449.9|447.6|449.87|447.57|7
1735597350000|2024-12-30 22:22:30|443.64|441.34|443.64|441.34|443.66|441.36|443.48|441.18|19
1735621550000|2024-12-31 05:05:50|436.09|433.79|436.17|433.87|436.17|433.87|436.09|433.79|7
1735663770000|2024-12-31 16:49:30|449.88|447.58|449.8|447.5|449.88|447.58|449.8|447.5|8
1735597360000|2024-12-30 22:22:40|443.65|441.35|443.82|441.52|443.82|441.52|443.64|441.34|16
1735621560000|2024-12-31 05:06:00|436.11|433.81|435.95|433.65|436.11|433.81|435.93|433.63|19
1735663780000|2024-12-31 16:49:40|449.82|447.52|449.79|447.49|449.84|447.54|449.77|447.47|9
1735597370000|2024-12-30 22:22:50|443.83|441.53|443.68|441.38|443.84|441.54|443.66|441.36|8
1735663790000|2024-12-31 16:49:50|449.77|447.47|449.7|447.4|449.77|447.47|449.62|447.32|13
1735597380000|2024-12-30 22:23:00|443.72|441.42|443.72|441.42|443.72|441.42|443.72|441.42|1
1735621570000|2024-12-31 05:06:10|435.96|433.66|436.24|433.94|436.24|433.94|435.96|433.66|19
1735597390000|2024-12-30 22:23:10|443.69|441.39|443.66|441.36|443.71|441.41|443.44|441.14|19
1735663800000|2024-12-31 16:50:00|449.6|447.3|449.67|447.37|449.68|447.38|449.56|447.26|11
1735621580000|2024-12-31 05:06:20|436.3|434|436.08|433.78|436.31|434.01|436.02|433.72|18
1735597400000|2024-12-30 22:23:20|443.65|441.35|443.64|441.34|443.7|441.4|443.62|441.32|17
1735663810000|2024-12-31 16:50:10|449.66|447.36|449.78|447.48|449.78|447.48|449.61|447.31|14
1735597410000|2024-12-30 22:23:30|443.63|441.33|443.72|441.42|443.73|441.43|443.53|441.23|17
1735663820000|2024-12-31 16:50:20|449.76|447.46|449.89|447.59|449.91|447.61|449.71|447.41|25
1735621590000|2024-12-31 05:06:30|436.06|433.76|436.16|433.86|436.16|433.86|436.06|433.76|7
1735597420000|2024-12-30 22:23:40|443.73|441.43|443.74|441.44|443.75|441.45|443.72|441.42|6
1735663830000|2024-12-31 16:50:30|449.9|447.6|449.92|447.62|449.93|447.63|449.89|447.59|19
1735597430000|2024-12-30 22:23:50|443.72|441.42|443.74|441.44|443.74|441.44|443.71|441.41|4
1735621600000|2024-12-31 05:06:40|436.21|433.91|436.22|433.92|436.22|433.92|436.18|433.88|13
1735663840000|2024-12-31 16:50:40|449.88|447.58|449.94|447.64|449.95|447.65|449.88|447.58|11
1735597440000|2024-12-30 22:24:00|443.71|441.41|443.84|441.54|443.85|441.55|443.71|441.41|14
1735663850000|2024-12-31 16:50:50|449.9|447.6|449.88|447.58|449.92|447.62|449.85|447.55|13
1735621610000|2024-12-31 05:06:50|436.21|433.91|436.11|433.81|436.23|433.93|436.02|433.72|23
1735597450000|2024-12-30 22:24:10|443.85|441.55|444.23|441.93|444.26|441.96|443.85|441.55|10
1735663860000|2024-12-31 16:51:00|449.83|447.53|449.88|447.58|449.88|447.58|449.77|447.47|16
1735597460000|2024-12-30 22:24:20|444.19|441.89|444.07|441.77|444.19|441.89|443.98|441.68|10
1735663870000|2024-12-31 16:51:10|449.9|447.6|450|447.7|450.03|447.73|449.89|447.59|21
1735621620000|2024-12-31 05:07:00|436.12|433.82|436.17|433.87|436.18|433.88|436.08|433.78|20
1735597470000|2024-12-30 22:24:30|444.02|441.72|444.21|441.91|444.23|441.93|444.02|441.72|13
1735663880000|2024-12-31 16:51:20|449.96|447.66|449.96|447.66|450|447.7|449.87|447.57|20
1735597480000|2024-12-30 22:24:40|444.22|441.92|444.39|442.09|444.4|442.1|444.2|441.9|17
1735621630000|2024-12-31 05:07:10|436.15|433.85|436.04|433.74|436.17|433.87|436.03|433.73|25
1735663890000|2024-12-31 16:51:30|449.93|447.63|449.87|447.57|449.96|447.66|449.87|447.57|11
1735597490000|2024-12-30 22:24:50|444.35|442.05|444.37|442.07|444.37|442.07|444.33|442.03|9
1735663900000|2024-12-31 16:51:40|449.88|447.58|449.8|447.5|449.88|447.58|449.8|447.5|14
1735621640000|2024-12-31 05:07:20|436.05|433.75|436.08|433.78|436.08|433.78|436.01|433.71|16
1735597500000|2024-12-30 22:25:00|444.4|442.1|444.44|442.14|444.47|442.17|444.4|442.1|10
1735663910000|2024-12-31 16:51:50|449.76|447.46|449.85|447.55|449.85|447.55|449.76|447.46|11
1735597510000|2024-12-30 22:25:10|444.45|442.15|444.22|441.92|444.46|442.16|444.2|441.9|10
1735621650000|2024-12-31 05:07:30|436.09|433.79|436.22|433.92|436.26|433.96|436.09|433.79|26
1735663920000|2024-12-31 16:52:00|449.86|447.56|449.68|447.38|449.86|447.56|449.67|447.37|12
1735597520000|2024-12-30 22:25:20|444.21|441.91|444.03|441.73|444.21|441.91|444.03|441.73|9
1735663930000|2024-12-31 16:52:10|449.69|447.39|449.53|447.23|449.73|447.43|449.5|447.2|16
1735621660000|2024-12-31 05:07:40|436.13|433.83|436.13|433.83|436.13|433.83|436.12|433.82|3
1735597530000|2024-12-30 22:25:30|444.04|441.74|444.18|441.88|444.18|441.88|444.04|441.74|11
1735663940000|2024-12-31 16:52:20|449.54|447.24|449.49|447.19|449.54|447.24|449.49|447.19|10
1735597540000|2024-12-30 22:25:40|444.17|441.87|444.16|441.86|444.17|441.87|444.06|441.76|10
1735663950000|2024-12-31 16:52:30|449.53|447.23|449.49|447.19|449.56|447.26|449.45|447.15|20
1735621750000|2024-12-31 05:09:10|436.09|433.79|436.1|433.8|436.13|433.83|436.07|433.77|9
1735597550000|2024-12-30 22:25:50|444.17|441.87|444.43|442.13|444.43|442.13|444.17|441.87|15
1735663960000|2024-12-31 16:52:40|449.53|447.23|449.44|447.14|449.53|447.23|449.44|447.14|14
1735597560000|2024-12-30 22:26:00|444.44|442.14|444.44|442.14|444.46|442.16|444.43|442.13|5
1735621760000|2024-12-31 05:09:20|436.11|433.81|436.12|433.82|436.13|433.83|436.07|433.77|7
1735663970000|2024-12-31 16:52:50|449.46|447.16|449.57|447.27|449.57|447.27|449.36|447.06|16
1735597570000|2024-12-30 22:26:10|444.45|442.15|444.48|442.18|444.48|442.18|444.42|442.12|7
1735663980000|2024-12-31 16:53:00|449.58|447.28|449.48|447.18|449.58|447.28|449.48|447.18|10
1735621770000|2024-12-31 05:09:30|436.06|433.76|436.09|433.79|436.13|433.83|435.99|433.69|16
1735597580000|2024-12-30 22:26:20|444.45|442.15|444.37|442.07|444.48|442.18|444.37|442.07|6
1735663990000|2024-12-31 16:53:10|449.55|447.25|449.41|447.11|449.55|447.25|449.4|447.1|12
1735597590000|2024-12-30 22:26:30|444.36|442.06|444.22|441.92|444.36|442.06|444.11|441.81|15
1735621780000|2024-12-31 05:09:40|436.1|433.8|436.13|433.83|436.13|433.83|436.1|433.8|2
1735664000000|2024-12-31 16:53:20|449.4|447.1|449.33|447.03|449.4|447.1|449.25|446.95|18
1735597600000|2024-12-30 22:26:40|444.23|441.93|444.21|441.91|444.24|441.94|444.2|441.9|4
1735664010000|2024-12-31 16:53:30|449.3|447|449.37|447.07|449.37|447.07|449.3|447|6
1735597610000|2024-12-30 22:26:50|444.25|441.95|444.24|441.94|444.25|441.95|444.24|441.94|2
1735621860000|2024-12-31 05:11:00|436.27|433.97|436.37|434.07|436.37|434.07|436.27|433.97|2
1735664020000|2024-12-31 16:53:40|449.39|447.09|449.46|447.16|449.46|447.16|449.38|447.08|9
1735597620000|2024-12-30 22:27:00|444.27|441.97|444.27|441.97|444.28|441.98|444.22|441.92|11
1735664030000|2024-12-31 16:53:50|449.45|447.15|449.3|447|449.45|447.15|449.3|447|15
1735597640000|2024-12-30 22:27:20|444.24|441.94|444.31|442.01|444.31|442.01|444.24|441.94|4
1735621870000|2024-12-31 05:11:10|436.26|433.96|436.13|433.83|436.28|433.98|436.1|433.8|22
1735664040000|2024-12-31 16:54:00|449.27|446.97|449.24|446.94|449.27|446.97|449.24|446.94|6
1735597650000|2024-12-30 22:27:30|444.32|442.02|444.45|442.15|444.45|442.15|444.29|441.99|10
1735664050000|2024-12-31 16:54:10|449.23|446.93|449.18|446.88|449.23|446.93|449.17|446.87|17
1735621880000|2024-12-31 05:11:20|436.15|433.85|436.17|433.87|436.2|433.9|436.12|433.82|9
1735597660000|2024-12-30 22:27:40|444.46|442.16|444.82|442.52|444.82|442.52|444.46|442.16|20
1735664060000|2024-12-31 16:54:20|449.17|446.87|449.05|446.75|449.18|446.88|449|446.7|15
1735597670000|2024-12-30 22:27:50|444.83|442.53|444.79|442.49|444.83|442.53|444.76|442.46|5
1735621890000|2024-12-31 05:11:30|436.11|433.81|436.08|433.78|436.13|433.83|436.08|433.78|4
1735664070000|2024-12-31 16:54:30|449.01|446.71|448.99|446.69|449.09|446.79|448.98|446.68|19
1735597680000|2024-12-30 22:28:00|444.8|442.5|444.83|442.53|444.83|442.53|444.8|442.5|4
1735664080000|2024-12-31 16:54:40|449|446.7|448.8|446.5|449.01|446.71|448.8|446.5|20
1735597690000|2024-12-30 22:28:10|444.84|442.54|444.82|442.52|444.85|442.55|444.81|442.51|4
1735621900000|2024-12-31 05:11:40|436.15|433.85|436.27|433.97|436.28|433.98|436.15|433.85|10
1735664090000|2024-12-31 16:54:50|448.79|446.49|448.66|446.36|448.8|446.5|448.66|446.36|17
1735597700000|2024-12-30 22:28:20|444.83|442.53|444.83|442.53|444.85|442.55|444.83|442.53|9
1735621910000|2024-12-31 05:11:50|436.28|433.98|436.35|434.05|436.35|434.05|436.27|433.97|10
1735597710000|2024-12-30 22:28:30|444.84|442.54|444.77|442.47|444.85|442.55|444.74|442.44|8
1735664100000|2024-12-31 16:55:00|448.67|446.37|448.63|446.33|448.67|446.37|448.59|446.29|20
1735597720000|2024-12-30 22:28:40|444.76|442.46|444.75|442.45|444.76|442.46|444.75|442.45|2
1735664110000|2024-12-31 16:55:10|448.62|446.32|448.46|446.16|448.75|446.45|448.46|446.16|16
1735621920000|2024-12-31 05:12:00|436.39|434.09|436.26|433.96|436.39|434.09|436.25|433.95|14
1735597730000|2024-12-30 22:28:50|444.74|442.44|444.6|442.3|444.74|442.44|444.6|442.3|9
1735664120000|2024-12-31 16:55:20|448.45|446.15|448.57|446.27|448.58|446.28|448.45|446.15|19
1735597740000|2024-12-30 22:29:00|444.59|442.29|444.77|442.47|444.77|442.47|444.59|442.29|16
1735621930000|2024-12-31 05:12:10|436.27|433.97|436.1|433.8|436.34|434.04|436.07|433.77|22
1735664130000|2024-12-31 16:55:30|448.55|446.25|448.5|446.2|448.57|446.27|448.5|446.2|14
1735597750000|2024-12-30 22:29:10|444.78|442.48|444.76|442.46|444.78|442.48|444.71|442.41|9
1735664140000|2024-12-31 16:55:40|448.54|446.24|448.52|446.22|448.57|446.27|448.51|446.21|20
1735621940000|2024-12-31 05:12:20|436.17|433.87|436.14|433.84|436.17|433.87|436.05|433.75|16
1735597760000|2024-12-30 22:29:20|444.77|442.47|444.77|442.47|444.77|442.47|444.77|442.47|1
1735664150000|2024-12-31 16:55:50|448.56|446.26|448.57|446.27|448.57|446.27|448.52|446.22|14
1735597770000|2024-12-30 22:29:30|444.72|442.42|444.77|442.47|444.77|442.47|444.72|442.42|6
1735621950000|2024-12-31 05:12:30|436.17|433.87|436.28|433.98|436.3|434|436.14|433.84|22
1735664160000|2024-12-31 16:56:00|448.58|446.28|448.54|446.24|448.58|446.28|448.52|446.22|15
1735597790000|2024-12-30 22:29:50|444.75|442.45|444.75|442.45|444.75|442.45|444.75|442.45|1
1735664170000|2024-12-31 16:56:10|448.52|446.22|448.54|446.24|448.56|446.26|448.52|446.22|12
1735621960000|2024-12-31 05:12:40|436.23|433.93|436.32|434.02|436.36|434.06|436.23|433.93|23
1735597800000|2024-12-30 22:30:00|444.76|442.46|444.89|442.59|444.89|442.59|444.71|442.41|16
1735664180000|2024-12-31 16:56:20|448.52|446.22|448.6|446.3|448.63|446.33|448.52|446.22|15
1735597810000|2024-12-30 22:30:10|444.9|442.6|445.06|442.76|445.06|442.76|444.9|442.6|15
1735664190000|2024-12-31 16:56:30|448.57|446.27|448.66|446.36|448.68|446.38|448.57|446.27|24
1735621970000|2024-12-31 05:12:50|436.31|434.01|436.32|434.02|436.38|434.08|436.3|434|15
1735597820000|2024-12-30 22:30:20|445.08|442.78|445.52|443.22|445.52|443.22|445.08|442.78|18
1735664200000|2024-12-31 16:56:40|448.67|446.37|448.71|446.41|448.74|446.44|448.66|446.36|14
1735597830000|2024-12-30 22:30:30|445.55|443.25|445.91|443.61|445.91|443.61|445.55|443.25|10
1735621980000|2024-12-31 05:13:00|436.31|434.01|436.24|433.94|436.31|434.01|436.24|433.94|11
1735664210000|2024-12-31 16:56:50|448.74|446.44|448.75|446.45|448.75|446.45|448.72|446.42|4
1735597840000|2024-12-30 22:30:40|445.85|443.55|445.86|443.56|445.88|443.58|445.85|443.55|5
1735664220000|2024-12-31 16:57:00|448.78|446.48|448.66|446.36|448.78|446.48|448.66|446.36|9
1735597850000|2024-12-30 22:30:50|445.87|443.57|445.6|443.3|445.87|443.57|445.6|443.3|15
1735621990000|2024-12-31 05:13:10|436.25|433.95|436.26|433.96|436.37|434.07|436.24|433.94|23
1735597860000|2024-12-30 22:31:00|445.59|443.29|445.91|443.61|445.91|443.61|445.59|443.29|16
1735622000000|2024-12-31 05:13:20|436.25|433.95|436.18|433.88|436.26|433.96|436.14|433.84|23
1735597880000|2024-12-30 22:31:20|445.85|443.55|445.57|443.27|445.85|443.55|445.57|443.27|16
1735664230000|2024-12-31 16:57:10|448.68|446.38|448.49|446.19|448.68|446.38|448.48|446.18|5
1735597890000|2024-12-30 22:31:30|445.56|443.26|445.33|443.03|445.56|443.26|445.31|443.01|15
1735622010000|2024-12-31 05:13:30|436.12|433.82|436.08|433.78|436.19|433.89|436.08|433.78|17
1735597900000|2024-12-30 22:31:40|445.32|443.02|445.39|443.09|445.39|443.09|445.18|442.88|13
1735664240000|2024-12-31 16:57:20|448.5|446.2|448.5|446.2|448.52|446.22|448.48|446.18|12
1735597910000|2024-12-30 22:31:50|445.4|443.1|445.82|443.52|445.91|443.61|445.4|443.1|13
1735622020000|2024-12-31 05:13:40|436.15|433.85|436.17|433.87|436.21|433.91|436.02|433.72|28
1735597920000|2024-12-30 22:32:00|445.8|443.5|445.73|443.43|445.8|443.5|445.66|443.36|16
1735664250000|2024-12-31 16:57:30|448.51|446.21|448.41|446.11|448.51|446.21|448.37|446.07|15
1735622030000|2024-12-31 05:13:50|436.16|433.86|436.22|433.92|436.22|433.92|436.12|433.82|25
1735597930000|2024-12-30 22:32:10|445.77|443.47|445.91|443.61|445.91|443.61|445.77|443.47|10
1735597940000|2024-12-30 22:32:20|445.87|443.57|445.83|443.53|445.87|443.57|445.83|443.53|6
1735664270000|2024-12-31 16:57:50|448.45|446.15|448.46|446.16|448.49|446.19|448.41|446.11|17
1735622040000|2024-12-31 05:14:00|436.21|433.91|436.19|433.89|436.21|433.91|436.18|433.88|18
1735597950000|2024-12-30 22:32:30|445.84|443.54|445.78|443.48|445.84|443.54|445.74|443.44|7
1735597960000|2024-12-30 22:32:40|445.8|443.5|445.91|443.61|445.91|443.61|445.8|443.5|8
1735664280000|2024-12-31 16:58:00|448.42|446.12|448.34|446.04|448.43|446.13|448.34|446.04|10
1735622050000|2024-12-31 05:14:10|436.18|433.88|436.01|433.71|436.19|433.89|436.01|433.71|17
1735597980000|2024-12-30 22:33:00|445.87|443.57|445.83|443.53|445.87|443.57|445.81|443.51|4
1735622060000|2024-12-31 05:14:20|436.03|433.73|436.15|433.85|436.15|433.85|436.02|433.72|19
1735664290000|2024-12-31 16:58:10|448.36|446.06|448.36|446.06|448.39|446.09|448.34|446.04|8
1735597990000|2024-12-30 22:33:10|445.84|443.54|445.91|443.61|445.91|443.61|445.84|443.54|2
1735598050000|2024-12-30 22:34:10|446.14|443.84|446.29|443.99|446.29|443.99|446.14|443.84|10
1735622070000|2024-12-31 05:14:30|436.12|433.82|436.08|433.78|436.13|433.83|436.01|433.71|21
1735664300000|2024-12-31 16:58:20|448.39|446.09|448.36|446.06|448.39|446.09|448.36|446.06|9
1735598060000|2024-12-30 22:34:20|446.31|444.01|446.21|443.91|446.35|444.05|446.21|443.91|11
1735622080000|2024-12-31 05:14:40|436.09|433.79|435.89|433.59|436.1|433.8|435.85|433.55|24
1735598070000|2024-12-30 22:34:30|446.2|443.9|446.01|443.71|446.2|443.9|446|443.7|14
1735664310000|2024-12-31 16:58:30|448.37|446.07|448.44|446.14|448.46|446.16|448.37|446.07|7
1735598080000|2024-12-30 22:34:40|446|443.7|446.05|443.75|446.05|443.75|446|443.7|5
1735664320000|2024-12-31 16:58:40|448.41|446.11|448.3|446|448.41|446.11|448.3|446|6
1735622090000|2024-12-31 05:14:50|435.9|433.6|435.96|433.66|435.98|433.68|435.9|433.6|21
1735598090000|2024-12-30 22:34:50|446.02|443.72|445.93|443.63|446.02|443.72|445.93|443.63|9
1735664330000|2024-12-31 16:58:50|448.31|446.01|448.31|446.01|448.31|446.01|448.3|446|3
1735598100000|2024-12-30 22:35:00|445.91|443.61|445.83|443.53|445.91|443.61|445.81|443.51|3
1735622100000|2024-12-31 05:15:00|435.95|433.65|436|433.7|436.1|433.8|435.95|433.65|29
1735598110000|2024-12-30 22:35:10|445.81|443.51|445.6|443.3|445.81|443.51|445.6|443.3|16
1735598120000|2024-12-30 22:35:20|445.61|443.31|445.67|443.37|445.67|443.37|445.52|443.22|14
1735622110000|2024-12-31 05:15:10|435.96|433.66|435.74|433.44|435.99|433.69|435.74|433.44|24
1735664340000|2024-12-31 16:59:00|448.3|446|448.25|445.95|448.3|446|448.22|445.92|7
1735598130000|2024-12-30 22:35:30|445.68|443.38|445.7|443.4|445.7|443.4|445.67|443.37|4
1735664350000|2024-12-31 16:59:10|448.22|445.92|448.28|445.98|448.29|445.99|448.22|445.92|10
1735598140000|2024-12-30 22:35:40|445.66|443.36|445.6|443.3|445.69|443.39|445.6|443.3|8
1735622120000|2024-12-31 05:15:20|435.67|433.37|435.53|433.23|435.67|433.37|435.44|433.14|23
1735664360000|2024-12-31 16:59:20|448.29|445.99|448.42|446.12|448.42|446.12|448.28|445.98|11
1735598150000|2024-12-30 22:35:50|445.59|443.29|445.62|443.32|445.63|443.33|445.58|443.28|4
1735622130000|2024-12-31 05:15:30|435.56|433.26|435.48|433.18|435.56|433.26|435.45|433.15|16
1735598160000|2024-12-30 22:36:00|445.63|443.33|445.78|443.48|445.78|443.48|445.63|443.33|13
1735598170000|2024-12-30 22:36:10|445.79|443.49|445.64|443.34|445.81|443.51|445.64|443.34|8
1735622140000|2024-12-31 05:15:40|435.49|433.19|435.3|433|435.51|433.21|435.3|433|20
1735598180000|2024-12-30 22:36:20|445.65|443.35|445.64|443.34|445.65|443.35|445.63|443.33|3
1735664370000|2024-12-31 16:59:30|448.41|446.11|448.39|446.09|448.44|446.14|448.39|446.09|14
1735598190000|2024-12-30 22:36:30|445.65|443.35|445.88|443.58|445.89|443.59|445.65|443.35|12
1735622150000|2024-12-31 05:15:50|435.29|432.99|435.27|432.97|435.3|433|435.25|432.95|18
1735664380000|2024-12-31 16:59:40|448.38|446.08|448.37|446.07|448.41|446.11|448.34|446.04|12
1735598200000|2024-12-30 22:36:40|445.89|443.59|445.88|443.58|445.95|443.65|445.88|443.58|15
1735622160000|2024-12-31 05:16:00|435.26|432.96|434.77|432.47|435.26|432.96|434.74|432.44|24
1735664390000|2024-12-31 16:59:50|448.38|446.08|448.33|446.03|448.38|446.08|448.3|446|9
1735598210000|2024-12-30 22:36:50|445.86|443.56|445.79|443.49|445.89|443.59|445.79|443.49|5
1735598220000|2024-12-30 22:37:00|445.8|443.5|445.81|443.51|445.83|443.53|445.8|443.5|7
1735622170000|2024-12-31 05:16:10|434.76|432.46|434.64|432.34|434.8|432.5|434.55|432.25|31
1735598230000|2024-12-30 22:37:10|445.82|443.52|445.72|443.42|445.82|443.52|445.69|443.39|10
1735622180000|2024-12-31 05:16:20|434.68|432.38|434.5|432.2|434.68|432.38|434.4|432.1|26
1735598240000|2024-12-30 22:37:20|445.62|443.32|445.76|443.46|445.76|443.46|445.6|443.3|15
1735664400000|2024-12-31 17:00:00|448.35|446.05|448.37|446.07|448.39|446.09|448.34|446.04|11
1735598250000|2024-12-30 22:37:30|445.77|443.47|445.76|443.46|445.8|443.5|445.73|443.43|9
1735622190000|2024-12-31 05:16:30|434.49|432.19|434.77|432.47|434.8|432.5|434.46|432.16|32
1735598260000|2024-12-30 22:37:40|445.74|443.44|445.74|443.44|445.76|443.46|445.71|443.41|10
1735664410000|2024-12-31 17:00:10|448.36|446.06|448.39|446.09|448.39|446.09|448.23|445.93|16
1735622200000|2024-12-31 05:16:40|434.75|432.45|434.49|432.19|434.75|432.45|434.49|432.19|29
1735598270000|2024-12-30 22:37:50|445.71|443.41|445.75|443.45|445.75|443.45|445.71|443.41|4
1735664420000|2024-12-31 17:00:20|448.37|446.07|448.36|446.06|448.39|446.09|448.33|446.03|5
1735598280000|2024-12-30 22:38:00|445.76|443.46|445.78|443.48|445.79|443.49|445.76|443.46|6
1735622210000|2024-12-31 05:16:50|434.48|432.18|434.53|432.23|434.53|432.23|434.48|432.18|14
1735598290000|2024-12-30 22:38:10|445.79|443.49|446.21|443.91|446.21|443.91|445.77|443.47|12
1735664430000|2024-12-31 17:00:30|448.33|446.03|448.34|446.04|448.46|446.16|448.33|446.03|17
1735598300000|2024-12-30 22:38:20|446.2|443.9|446.41|444.11|446.42|444.12|446.14|443.84|20
1735622220000|2024-12-31 05:17:00|434.51|432.21|434.47|432.17|434.51|432.21|434.34|432.04|19
1735664440000|2024-12-31 17:00:40|448.33|446.03|448.22|445.92|448.33|446.03|448.22|445.92|9
1735598310000|2024-12-30 22:38:30|446.51|444.21|446.25|443.95|446.51|444.21|446.23|443.93|22
1735622230000|2024-12-31 05:17:10|434.46|432.16|434.23|431.93|434.5|432.2|434.22|431.92|25
1735664450000|2024-12-31 17:00:50|448.25|445.95|448.17|445.87|448.25|445.95|448.14|445.84|14
1735598320000|2024-12-30 22:38:40|446.24|443.94|446.23|443.93|446.24|443.94|446.22|443.92|4
1735664460000|2024-12-31 17:01:00|448.15|445.85|447.98|445.68|448.16|445.86|447.98|445.68|13
1735598330000|2024-12-30 22:38:50|446.22|443.92|446.16|443.86|446.22|443.92|446.16|443.86|4
1735622240000|2024-12-31 05:17:20|434.21|431.91|434.43|432.13|434.43|432.13|434.16|431.86|20
1735598340000|2024-12-30 22:39:00|446.17|443.87|446.2|443.9|446.2|443.9|446.17|443.87|3
1735664470000|2024-12-31 17:01:10|447.96|445.66|447.97|445.67|447.98|445.68|447.9|445.6|15
1735622250000|2024-12-31 05:17:30|434.48|432.18|434.41|432.11|434.51|432.21|434.39|432.09|18
1735598350000|2024-12-30 22:39:10|446.24|443.94|446.26|443.96|446.33|444.03|446.24|443.94|13
1735598360000|2024-12-30 22:39:20|446.2|443.9|446.27|443.97|446.27|443.97|446.18|443.88|14
1735664480000|2024-12-31 17:01:20|447.95|445.65|447.94|445.64|447.97|445.67|447.92|445.62|12
1735622260000|2024-12-31 05:17:40|434.4|432.1|434.51|432.21|434.55|432.25|434.4|432.1|12
1735598370000|2024-12-30 22:39:30|446.43|444.13|446.5|444.2|446.5|444.2|446.43|444.13|5
1735664490000|2024-12-31 17:01:30|447.91|445.61|447.96|445.66|447.96|445.66|447.83|445.53|22
1735598380000|2024-12-30 22:39:40|446.51|444.21|446.24|443.94|446.51|444.21|446.24|443.94|13
1735622270000|2024-12-31 05:17:50|434.52|432.22|434.42|432.12|434.55|432.25|434.39|432.09|20
1735664500000|2024-12-31 17:01:40|447.9|445.6|447.85|445.55|447.91|445.61|447.85|445.55|14
1735598390000|2024-12-30 22:39:50|446.23|443.93|446.23|443.93|446.23|443.93|446.21|443.91|6
1735622280000|2024-12-31 05:18:00|434.41|432.11|434.57|432.27|434.6|432.3|434.37|432.07|19
1735664510000|2024-12-31 17:01:50|447.81|445.51|447.87|445.57|447.94|445.64|447.75|445.45|23
1735598400000|2024-12-30 22:40:00|446.25|443.95|446.37|444.07|446.37|444.07|446.17|443.87|15
1735622290000|2024-12-31 05:18:10|434.65|432.35|434.45|432.15|434.71|432.41|434.43|432.13|23
1735598410000|2024-12-30 22:40:10|446.38|444.08|446.5|444.2|446.51|444.21|446.38|444.08|6
1735664520000|2024-12-31 17:02:00|447.88|445.58|447.79|445.49|447.93|445.63|447.78|445.48|15
1735598420000|2024-12-30 22:40:20|446.51|444.21|446.53|444.23|446.53|444.23|446.5|444.2|5
1735622300000|2024-12-31 05:18:20|434.42|432.12|434.41|432.11|434.49|432.19|434.39|432.09|26
1735664530000|2024-12-31 17:02:10|447.78|445.48|447.66|445.36|447.78|445.48|447.66|445.36|16
1735598430000|2024-12-30 22:40:30|446.61|444.31|446.67|444.37|446.7|444.4|446.61|444.31|6
1735664540000|2024-12-31 17:02:20|447.65|445.35|447.67|445.37|447.67|445.37|447.57|445.27|22
1735598440000|2024-12-30 22:40:40|446.7|444.4|446.57|444.27|446.7|444.4|446.57|444.27|10
1735622310000|2024-12-31 05:18:30|434.42|432.12|434.42|432.12|434.44|432.14|434.4|432.1|12
1735664550000|2024-12-31 17:02:30|447.66|445.36|447.57|445.27|447.66|445.36|447.56|445.26|17
1735598450000|2024-12-30 22:40:50|446.56|444.26|446.47|444.17|446.56|444.26|446.46|444.16|10
1735622320000|2024-12-31 05:18:40|434.41|432.11|434.54|432.24|434.64|432.34|434.41|432.11|20
1735664560000|2024-12-31 17:02:40|447.58|445.28|447.54|445.24|447.58|445.28|447.49|445.19|14
1735598460000|2024-12-30 22:41:00|446.48|444.18|446.54|444.24|446.55|444.25|446.48|444.18|5
1735622330000|2024-12-31 05:18:50|434.53|432.23|434.62|432.32|434.64|432.34|434.42|432.12|23
1735664570000|2024-12-31 17:02:50|447.52|445.22|447.73|445.43|447.74|445.44|447.52|445.22|19
1735598470000|2024-12-30 22:41:10|446.55|444.25|446.74|444.44|446.75|444.45|446.55|444.25|10
1735598480000|2024-12-30 22:41:20|446.73|444.43|446.74|444.44|446.74|444.44|446.7|444.4|6
1735622340000|2024-12-31 05:19:00|434.64|432.34|434.5|432.2|434.64|432.34|434.42|432.12|24
1735664580000|2024-12-31 17:03:00|447.75|445.45|447.99|445.69|448.01|445.71|447.73|445.43|20
1735598490000|2024-12-30 22:41:30|446.76|444.46|446.41|444.11|446.76|444.46|446.41|444.11|13
1735622350000|2024-12-31 05:19:10|434.51|432.21|434.71|432.41|434.73|432.43|434.51|432.21|26
1735598500000|2024-12-30 22:41:40|446.33|444.03|446.18|443.88|446.33|444.03|446.18|443.88|15
1735664590000|2024-12-31 17:03:10|447.97|445.67|447.8|445.5|447.99|445.69|447.8|445.5|12
1735598510000|2024-12-30 22:41:50|446.19|443.89|446.03|443.73|446.23|443.93|446.01|443.71|17
1735664600000|2024-12-31 17:03:20|447.78|445.48|447.84|445.54|447.88|445.58|447.72|445.42|17
1735622360000|2024-12-31 05:19:20|434.72|432.42|434.55|432.25|434.72|432.42|434.52|432.22|12
1735598520000|2024-12-30 22:42:00|446.02|443.72|445.98|443.68|446.04|443.74|445.97|443.67|7
1735664610000|2024-12-31 17:03:30|447.94|445.64|447.91|445.61|447.98|445.68|447.86|445.56|22
1735598530000|2024-12-30 22:42:10|445.96|443.66|446.38|444.08|446.39|444.09|445.96|443.66|23
1735622370000|2024-12-31 05:19:30|434.57|432.27|434.56|432.26|434.57|432.27|434.44|432.14|24
1735598540000|2024-12-30 22:42:20|446.37|444.07|446.26|443.96|446.37|444.07|446.25|443.95|11
1735664620000|2024-12-31 17:03:40|447.86|445.56|447.91|445.61|447.93|445.63|447.72|445.42|18
1735622380000|2024-12-31 05:19:40|434.57|432.27|434.73|432.43|434.76|432.46|434.57|432.27|22
1735598550000|2024-12-30 22:42:30|446.25|443.95|446.25|443.95|446.25|443.95|446.24|443.94|3
1735664630000|2024-12-31 17:03:50|447.87|445.57|448.02|445.72|448.03|445.73|447.87|445.57|15
1735598560000|2024-12-30 22:42:40|446.26|443.96|446.24|443.94|446.35|444.05|446.23|443.93|11
1735622390000|2024-12-31 05:19:50|434.74|432.44|434.66|432.36|434.75|432.45|434.64|432.34|21
1735664640000|2024-12-31 17:04:00|448.1|445.8|448.02|445.72|448.13|445.83|448.02|445.72|11
1735598570000|2024-12-30 22:42:50|446.25|443.95|446.35|444.05|446.44|444.14|446.25|443.95|18
1735598580000|2024-12-30 22:43:00|446.33|444.03|446.27|443.97|446.33|444.03|446.27|443.97|9
1735664650000|2024-12-31 17:04:10|448.12|445.82|448.1|445.8|448.13|445.83|448.08|445.78|11
1735622400000|2024-12-31 05:20:00|434.67|432.37|434.47|432.17|434.67|432.37|434.47|432.17|22
1735598590000|2024-12-30 22:43:10|446.26|443.96|446.23|443.93|446.26|443.96|446.23|443.93|2
1735664660000|2024-12-31 17:04:20|448.17|445.87|447.98|445.68|448.17|445.87|447.95|445.65|7
1735622410000|2024-12-31 05:20:10|434.46|432.16|434.44|432.14|434.49|432.19|434.39|432.09|27
1735598600000|2024-12-30 22:43:20|446.27|443.97|446.37|444.07|446.38|444.08|446.27|443.97|7
1735664670000|2024-12-31 17:04:30|447.95|445.65|447.97|445.67|448.11|445.81|447.95|445.65|18
1735598610000|2024-12-30 22:43:30|446.35|444.05|446.33|444.03|446.35|444.05|446.33|444.03|2
1735664690000|2024-12-31 17:04:50|447.95|445.65|447.81|445.51|447.95|445.65|447.78|445.48|13
1735622420000|2024-12-31 05:20:20|434.42|432.12|434.41|432.11|434.46|432.16|434.38|432.08|21
1735598620000|2024-12-30 22:43:40|446.32|444.02|446.31|444.01|446.32|444.02|446.31|444.01|2
1735664700000|2024-12-31 17:05:00|447.8|445.5|447.66|445.36|447.8|445.5|447.66|445.36|5
1735598630000|2024-12-30 22:43:50|446.32|444.02|446.29|443.99|446.36|444.06|446.29|443.99|13
1735622430000|2024-12-31 05:20:30|434.39|432.09|434.46|432.16|434.49|432.19|434.37|432.07|26
1735664710000|2024-12-31 17:05:10|447.67|445.37|447.88|445.58|447.88|445.58|447.67|445.37|22
1735598640000|2024-12-30 22:44:00|446.28|443.98|446.27|443.97|446.35|444.05|446.27|443.97|7
1735664720000|2024-12-31 17:05:20|447.87|445.57|447.71|445.41|447.87|445.57|447.7|445.4|12
1735598650000|2024-12-30 22:44:10|446.29|443.99|446.24|443.94|446.29|443.99|446.24|443.94|3
1735622440000|2024-12-31 05:20:40|434.45|432.15|434.41|432.11|434.45|432.15|434.4|432.1|20
1735664730000|2024-12-31 17:05:30|447.72|445.42|447.73|445.43|447.77|445.47|447.71|445.41|9
1735598660000|2024-12-30 22:44:20|446.23|443.93|446.12|443.82|446.23|443.93|446.12|443.82|6
1735622450000|2024-12-31 05:20:50|434.39|432.09|434.94|432.64|434.94|432.64|434.39|432.09|22
1735664740000|2024-12-31 17:05:40|447.74|445.44|447.72|445.42|447.74|445.44|447.57|445.27|12
1735598670000|2024-12-30 22:44:30|446.11|443.81|446.11|443.81|446.11|443.81|446.11|443.81|1
1735664750000|2024-12-31 17:05:50|447.74|445.44|447.79|445.49|447.8|445.5|447.7|445.4|18
1735598680000|2024-12-30 22:44:40|446.1|443.8|446.01|443.71|446.11|443.81|446.01|443.71|4
1735622460000|2024-12-31 05:21:00|434.92|432.62|435.24|432.94|435.25|432.95|434.92|432.62|25
1735664760000|2024-12-31 17:06:00|447.8|445.5|447.57|445.27|447.85|445.55|447.57|445.27|17
1735598690000|2024-12-30 22:44:50|446|443.7|445.97|443.67|446|443.7|445.97|443.67|4
1735622470000|2024-12-31 05:21:10|435.25|432.95|435.49|433.19|435.5|433.2|435.22|432.92|31
1735664770000|2024-12-31 17:06:10|447.55|445.25|447.73|445.43|447.73|445.43|447.49|445.19|19
1735598700000|2024-12-30 22:45:00|445.94|443.64|445.94|443.64|445.94|443.64|445.94|443.64|1
1735664780000|2024-12-31 17:06:20|447.74|445.44|447.57|445.27|447.75|445.45|447.54|445.24|16
1735598710000|2024-12-30 22:45:10|445.98|443.68|445.98|443.68|445.98|443.68|445.98|443.68|1
1735622480000|2024-12-31 05:21:20|435.44|433.14|435.36|433.06|435.62|433.32|435.35|433.05|28
1735664790000|2024-12-31 17:06:30|447.6|445.3|447.54|445.24|447.61|445.31|447.49|445.19|11
1735598720000|2024-12-30 22:45:20|445.99|443.69|445.99|443.69|445.99|443.69|445.99|443.69|1
1735622490000|2024-12-31 05:21:30|435.41|433.11|435.52|433.22|435.58|433.28|435.39|433.09|25
1735664800000|2024-12-31 17:06:40|447.58|445.28|447.55|445.25|447.61|445.31|447.55|445.25|12
1735598730000|2024-12-30 22:45:30|446|443.7|445.99|443.69|446|443.7|445.95|443.65|6
1735664810000|2024-12-31 17:06:50|447.56|445.26|447.59|445.29|447.59|445.29|447.56|445.26|8
1735598740000|2024-12-30 22:45:40|445.96|443.66|445.85|443.55|445.96|443.66|445.85|443.55|6
1735622500000|2024-12-31 05:21:40|435.55|433.25|435.69|433.39|435.7|433.4|435.47|433.17|28
1735664820000|2024-12-31 17:07:00|447.58|445.28|447.42|445.12|447.59|445.29|447.4|445.1|24
1735598750000|2024-12-30 22:45:50|445.84|443.54|445.5|443.2|445.84|443.54|445.49|443.19|12
1735622510000|2024-12-31 05:21:50|435.7|433.4|435.91|433.61|435.91|433.61|435.7|433.4|26
1735664830000|2024-12-31 17:07:10|447.45|445.15|447.43|445.13|447.48|445.18|447.43|445.13|16
1735598760000|2024-12-30 22:46:00|445.51|443.21|445.41|443.11|445.51|443.21|445.37|443.07|12
1735664840000|2024-12-31 17:07:20|447.38|445.08|447.37|445.07|447.38|445.08|447.37|445.07|2
1735598770000|2024-12-30 22:46:10|445.42|443.12|445.38|443.08|445.43|443.13|445.36|443.06|5
1735622520000|2024-12-31 05:22:00|435.95|433.65|436.08|433.78|436.08|433.78|435.91|433.61|27
1735664890000|2024-12-31 17:08:10|447.38|445.08|447.37|445.07|447.41|445.11|447.37|445.07|14
1735598780000|2024-12-30 22:46:20|445.39|443.09|445.33|443.03|445.39|443.09|445.33|443.03|6
1735664900000|2024-12-31 17:08:20|447.38|445.08|447.39|445.09|447.39|445.09|447.37|445.07|3
1735622530000|2024-12-31 05:22:10|436.1|433.8|436.17|433.87|436.3|434|436.1|433.8|27
1735598790000|2024-12-30 22:46:30|445.34|443.04|445.34|443.04|445.34|443.04|445.34|443.04|1
1735664910000|2024-12-31 17:08:30|447.4|445.1|447.37|445.07|447.4|445.1|447.37|445.07|7
1735598800000|2024-12-30 22:46:40|445.36|443.06|445.38|443.08|445.42|443.12|445.34|443.04|11
1735622540000|2024-12-31 05:22:20|436.18|433.88|436.17|433.87|436.28|433.98|436.15|433.85|29
1735664920000|2024-12-31 17:08:40|447.38|445.08|447.38|445.08|447.39|445.09|447.38|445.08|5
1735598810000|2024-12-30 22:46:50|445.39|443.09|445.43|443.13|445.45|443.15|445.39|443.09|14
1735664930000|2024-12-31 17:08:50|447.39|445.09|447.39|445.09|447.39|445.09|447.37|445.07|12
1735622550000|2024-12-31 05:22:30|436.18|433.88|436.36|434.06|436.41|434.11|436.17|433.87|26
1735598860000|2024-12-30 22:47:40|445.41|443.11|445.44|443.14|445.44|443.14|445.41|443.11|2
1735664940000|2024-12-31 17:09:00|447.38|445.08|447.37|445.07|447.39|445.09|447.37|445.07|10
1735598890000|2024-12-30 22:48:10|445.47|443.17|445.47|443.17|445.47|443.17|445.47|443.17|1
1735622560000|2024-12-31 05:22:40|436.35|434.05|436.44|434.14|436.44|434.14|436.3|434|22
1735664960000|2024-12-31 17:09:20|447.39|445.09|447.37|445.07|447.39|445.09|447.37|445.07|2
1735598900000|2024-12-30 22:48:20|445.44|443.14|445.49|443.19|445.5|443.2|445.43|443.13|10
1735622570000|2024-12-31 05:22:50|436.46|434.16|436.65|434.35|436.68|434.38|436.45|434.15|31
1735664970000|2024-12-31 17:09:30|447.39|445.09|447.58|445.28|447.6|445.3|447.37|445.07|19
1735598910000|2024-12-30 22:48:30|445.48|443.18|445.46|443.16|445.48|443.18|445.45|443.15|3
1735622580000|2024-12-31 05:23:00|436.64|434.34|436.63|434.33|436.65|434.35|436.48|434.18|17
1735664980000|2024-12-31 17:09:40|447.57|445.27|447.75|445.45|447.76|445.46|447.57|445.27|19
1735598920000|2024-12-30 22:48:40|445.48|443.18|445.48|443.18|445.48|443.18|445.47|443.17|3
1735622590000|2024-12-31 05:23:10|436.65|434.35|436.83|434.53|436.86|434.56|436.65|434.35|29
1735664990000|2024-12-31 17:09:50|447.76|445.46|447.71|445.41|447.81|445.51|447.71|445.41|12
1735598930000|2024-12-30 22:48:50|445.47|443.17|445.46|443.16|445.47|443.17|445.46|443.16|2
1735622600000|2024-12-31 05:23:20|436.78|434.48|437.47|435.17|437.5|435.2|436.78|434.48|30
1735598950000|2024-12-30 22:49:10|445.44|443.14|445.42|443.12|445.44|443.14|445.42|443.12|2
1735665000000|2024-12-31 17:10:00|447.68|445.38|447.75|445.45|447.75|445.45|447.65|445.35|11
1735622610000|2024-12-31 05:23:30|437.48|435.18|437.49|435.19|437.67|435.37|437.46|435.16|26
1735598960000|2024-12-30 22:49:20|445.41|443.11|445.39|443.09|445.41|443.11|445.36|443.06|10
1735665010000|2024-12-31 17:10:10|447.73|445.43|447.9|445.6|447.91|445.61|447.65|445.35|24
1735622620000|2024-12-31 05:23:40|437.47|435.17|436.86|434.56|437.48|435.18|436.86|434.56|32
1735598970000|2024-12-30 22:49:30|445.38|443.08|445.36|443.06|445.38|443.08|445.36|443.06|3
1735665020000|2024-12-31 17:10:20|447.91|445.61|447.9|445.6|447.96|445.66|447.89|445.59|14
1735622630000|2024-12-31 05:23:50|436.84|434.54|436.79|434.49|436.84|434.54|436.77|434.47|23
1735598980000|2024-12-30 22:49:40|445.37|443.07|445.34|443.04|445.37|443.07|445.34|443.04|4
1735665030000|2024-12-31 17:10:30|447.93|445.63|447.97|445.67|448.09|445.79|447.91|445.61|18
1735622640000|2024-12-31 05:24:00|436.8|434.5|436.89|434.59|436.89|434.59|436.65|434.35|29
1735598990000|2024-12-30 22:49:50|445.32|443.02|445.33|443.03|445.33|443.03|445.32|443.02|2
1735665040000|2024-12-31 17:10:40|447.98|445.68|447.99|445.69|447.99|445.69|447.89|445.59|16
1735622650000|2024-12-31 05:24:10|436.94|434.64|436.87|434.57|437.11|434.81|436.87|434.57|23
1735665050000|2024-12-31 17:10:50|447.97|445.67|447.95|445.65|447.97|445.67|447.88|445.58|23
1735599000000|2024-12-30 22:50:00|445.3|443|445.33|443.03|445.34|443.04|445.3|443|10
1735622660000|2024-12-31 05:24:20|436.86|434.56|436.98|434.68|437|434.7|436.84|434.54|23
1735665060000|2024-12-31 17:11:00|447.96|445.66|448.08|445.78|448.15|445.85|447.96|445.66|18
1735599010000|2024-12-30 22:50:10|445.31|443.01|445.32|443.02|445.32|443.02|445.31|443.01|2
1735622670000|2024-12-31 05:24:30|437.04|434.74|437|434.7|437.05|434.75|436.94|434.64|25
1735665070000|2024-12-31 17:11:10|448.13|445.83|447.89|445.59|448.13|445.83|447.79|445.49|26
1735599020000|2024-12-30 22:50:20|445.3|443|445.29|442.99|445.3|443|445.29|442.99|2
1735622680000|2024-12-31 05:24:40|436.97|434.67|437.02|434.72|437.08|434.78|436.96|434.66|29
1735665080000|2024-12-31 17:11:20|447.9|445.6|447.9|445.6|447.97|445.67|447.86|445.56|22
1735599040000|2024-12-30 22:50:40|445.27|442.97|445.27|442.97|445.27|442.97|445.27|442.97|1
1735622690000|2024-12-31 05:24:50|437|434.7|436.8|434.5|437|434.7|436.78|434.48|26
1735665090000|2024-12-31 17:11:30|448.07|445.77|448.14|445.84|448.14|445.84|448.07|445.77|15
1735599060000|2024-12-30 22:51:00|445.28|442.98|445.26|442.96|445.28|442.98|445.23|442.93|5
1735622700000|2024-12-31 05:25:00|436.81|434.51|436.98|434.68|436.98|434.68|436.73|434.43|20
1735665100000|2024-12-31 17:11:40|448.18|445.88|448.18|445.88|448.2|445.9|448.15|445.85|24
1735599070000|2024-12-30 22:51:10|445.27|442.97|445.3|443|445.3|443|445.27|442.97|2
1735622710000|2024-12-31 05:25:10|437.05|434.75|437.02|434.72|437.05|434.75|436.88|434.58|18
1735665110000|2024-12-31 17:11:50|448.19|445.89|448.2|445.9|448.23|445.93|448.19|445.89|6
1735599080000|2024-12-30 22:51:20|445.31|443.01|445.38|443.08|445.38|443.08|445.31|443.01|4
1735622720000|2024-12-31 05:25:20|437.01|434.71|437.07|434.77|437.11|434.81|436.86|434.56|23
1735665120000|2024-12-31 17:12:00|448.19|445.89|447.96|445.66|448.21|445.91|447.96|445.66|13
1735599100000|2024-12-30 22:51:40|445.39|443.09|445.46|443.16|445.48|443.18|445.39|443.09|12
1735622730000|2024-12-31 05:25:30|437.06|434.76|437.09|434.79|437.11|434.81|437|434.7|23
1735665130000|2024-12-31 17:12:10|447.95|445.65|447.99|445.69|448.03|445.73|447.95|445.65|17
1735599110000|2024-12-30 22:51:50|445.47|443.17|445.53|443.23|445.53|443.23|445.47|443.17|5
1735622740000|2024-12-31 05:25:40|437.1|434.8|437.01|434.71|437.1|434.8|437|434.7|23
1735665140000|2024-12-31 17:12:20|447.98|445.68|448.07|445.77|448.07|445.77|447.93|445.63|15
1735599130000|2024-12-30 22:52:10|445.54|443.24|445.55|443.25|445.55|443.25|445.54|443.24|2
1735622750000|2024-12-31 05:25:50|436.94|434.64|436.92|434.62|436.97|434.67|436.92|434.62|15
1735665150000|2024-12-31 17:12:30|448.09|445.79|447.86|445.56|448.09|445.79|447.85|445.55|14
1735599160000|2024-12-30 22:52:40|445.56|443.26|445.56|443.26|445.56|443.26|445.56|443.26|1
1735622760000|2024-12-31 05:26:00|436.93|434.63|437.17|434.87|437.19|434.89|436.92|434.62|21
1735665160000|2024-12-31 17:12:40|447.83|445.53|447.8|445.5|447.86|445.56|447.79|445.49|14
1735599170000|2024-12-30 22:52:50|445.55|443.25|445.56|443.26|445.56|443.26|445.55|443.25|2
1735622770000|2024-12-31 05:26:10|437.15|434.85|436.91|434.61|437.16|434.86|436.91|434.61|14
1735665170000|2024-12-31 17:12:50|447.83|445.53|447.96|445.66|447.96|445.66|447.81|445.51|16
1735599180000|2024-12-30 22:53:00|445.57|443.27|445.62|443.32|445.62|443.32|445.57|443.27|4
1735622780000|2024-12-31 05:26:20|436.88|434.58|436.63|434.33|436.88|434.58|436.63|434.33|21
1735665180000|2024-12-31 17:13:00|447.98|445.68|447.96|445.66|447.99|445.69|447.94|445.64|13
1735599190000|2024-12-30 22:53:10|445.63|443.33|445.65|443.35|445.67|443.37|445.63|443.33|3
1735622790000|2024-12-31 05:26:30|436.61|434.31|436.79|434.49|436.82|434.52|436.61|434.31|18
1735665190000|2024-12-31 17:13:10|447.95|445.65|447.99|445.69|447.99|445.69|447.95|445.65|10
1735599200000|2024-12-30 22:53:20|445.67|443.37|445.67|443.37|445.67|443.37|445.67|443.37|1
1735622800000|2024-12-31 05:26:40|436.8|434.5|436.68|434.38|436.81|434.51|436.68|434.38|30
1735665210000|2024-12-31 17:13:30|448.15|445.85|448.13|445.83|448.21|445.91|448.13|445.83|11
1735599210000|2024-12-30 22:53:30|445.66|443.36|445.67|443.37|445.67|443.37|445.66|443.36|2
1735622810000|2024-12-31 05:26:50|436.7|434.4|436.65|434.35|436.7|434.4|436.6|434.3|23
1735665220000|2024-12-31 17:13:40|448.14|445.84|448.15|445.85|448.19|445.89|448.14|445.84|15
1735599220000|2024-12-30 22:53:40|445.68|443.38|445.78|443.48|445.78|443.48|445.68|443.38|7
1735622820000|2024-12-31 05:27:00|436.66|434.36|436.61|434.31|436.89|434.59|436.6|434.3|27
1735665230000|2024-12-31 17:13:50|448.14|445.84|448.06|445.76|448.14|445.84|448.04|445.74|9
1735599230000|2024-12-30 22:53:50|445.85|443.55|446.05|443.75|446.05|443.75|445.84|443.54|15
1735622830000|2024-12-31 05:27:10|436.64|434.34|436.69|434.39|436.69|434.39|436.6|434.3|26
1735665240000|2024-12-31 17:14:00|448.07|445.77|448.02|445.72|448.08|445.78|448|445.7|9
1735599240000|2024-12-30 22:54:00|446.06|443.76|446.07|443.77|446.09|443.79|446.06|443.76|3
1735622840000|2024-12-31 05:27:20|436.71|434.41|436.76|434.46|436.87|434.57|436.71|434.41|23
1735665250000|2024-12-31 17:14:10|448.03|445.73|448.03|445.73|448.03|445.73|448.03|445.73|1
1735599250000|2024-12-30 22:54:10|446.08|443.78|446.19|443.89|446.19|443.89|446.08|443.78|4
1735622850000|2024-12-31 05:27:30|436.75|434.45|436.58|434.28|436.75|434.45|436.55|434.25|28
1735665260000|2024-12-31 17:14:20|448.01|445.71|447.97|445.67|448.02|445.72|447.97|445.67|4
1735599260000|2024-12-30 22:54:20|446.2|443.9|446.21|443.91|446.25|443.95|446.2|443.9|8
1735622860000|2024-12-31 05:27:40|436.56|434.26|436.58|434.28|436.61|434.31|436.54|434.24|18
1735665270000|2024-12-31 17:14:30|447.99|445.69|447.99|445.69|447.99|445.69|447.98|445.68|3
1735599270000|2024-12-30 22:54:30|446.2|443.9|446.19|443.89|446.21|443.91|446.13|443.83|13
1735622870000|2024-12-31 05:27:50|436.57|434.27|436.56|434.26|436.59|434.29|436.5|434.2|22
1735665280000|2024-12-31 17:14:40|447.98|445.68|447.8|445.5|448.02|445.72|447.77|445.47|9
1735599280000|2024-12-30 22:54:40|446.18|443.88|446.16|443.86|446.23|443.93|446.14|443.84|8
1735622880000|2024-12-31 05:28:00|436.55|434.25|436.64|434.34|436.64|434.34|436.47|434.17|25
1735665290000|2024-12-31 17:14:50|447.82|445.52|447.8|445.5|447.82|445.52|447.79|445.49|5
1735599290000|2024-12-30 22:54:50|446.17|443.87|446.13|443.83|446.21|443.91|446.12|443.82|8
1735622890000|2024-12-31 05:28:10|436.74|434.44|436.66|434.36|436.74|434.44|436.66|434.36|12
1735665300000|2024-12-31 17:15:00|447.81|445.51|447.77|445.47|447.95|445.65|447.77|445.47|28
1735599300000|2024-12-30 22:55:00|446.12|443.82|446.16|443.86|446.16|443.86|446.12|443.82|4
1735622900000|2024-12-31 05:28:20|436.65|434.35|436.56|434.26|436.65|434.35|436.49|434.19|25
1735665310000|2024-12-31 17:15:10|447.78|445.48|447.71|445.41|447.79|445.49|447.51|445.21|21
1735599310000|2024-12-30 22:55:10|446.2|443.9|446.24|443.94|446.26|443.96|446.2|443.9|7
1735622910000|2024-12-31 05:28:30|436.57|434.27|436.73|434.43|436.78|434.48|436.57|434.27|29
1735665320000|2024-12-31 17:15:20|447.69|445.39|447.7|445.4|447.73|445.43|447.69|445.39|14
1735599320000|2024-12-30 22:55:20|446.26|443.96|446.49|444.19|446.53|444.23|446.26|443.96|10
1735622920000|2024-12-31 05:28:40|436.72|434.42|436.8|434.5|436.82|434.52|436.72|434.42|20
1735665330000|2024-12-31 17:15:30|447.71|445.41|447.69|445.39|447.71|445.41|447.68|445.38|6
1735599330000|2024-12-30 22:55:30|446.5|444.2|446.78|444.48|446.78|444.48|446.5|444.2|19
1735622930000|2024-12-31 05:28:50|436.81|434.51|436.78|434.48|436.81|434.51|436.74|434.44|21
1735665340000|2024-12-31 17:15:40|447.68|445.38|447.59|445.29|447.72|445.42|447.55|445.25|19
1735599340000|2024-12-30 22:55:40|446.77|444.47|446.78|444.48|446.78|444.48|446.74|444.44|10
1735622940000|2024-12-31 05:29:00|436.77|434.47|436.77|434.47|436.78|434.48|436.74|434.44|19
1735665350000|2024-12-31 17:15:50|447.6|445.3|447.42|445.12|447.61|445.31|447.42|445.12|15
1735599350000|2024-12-30 22:55:50|446.79|444.49|446.83|444.53|446.83|444.53|446.79|444.49|6
1735622950000|2024-12-31 05:29:10|436.74|434.44|436.83|434.53|436.86|434.56|436.64|434.34|25
1735665360000|2024-12-31 17:16:00|447.43|445.13|447.37|445.07|447.44|445.14|447.37|445.07|6
1735599360000|2024-12-30 22:56:00|446.77|444.47|446.78|444.48|446.78|444.48|446.77|444.47|2
1735622960000|2024-12-31 05:29:20|436.82|434.52|436.68|434.38|436.83|434.53|436.65|434.35|26
1735665400000|2024-12-31 17:16:40|447.4|445.1|447.37|445.07|447.41|445.11|447.37|445.07|7
1735599370000|2024-12-30 22:56:10|446.79|444.49|446.89|444.59|446.94|444.64|446.79|444.49|15
1735622970000|2024-12-31 05:29:30|436.66|434.36|436.69|434.39|436.72|434.42|436.66|434.36|17
1735665410000|2024-12-31 17:16:50|447.38|445.08|447.45|445.15|447.47|445.17|447.38|445.08|13
1735599380000|2024-12-30 22:56:20|446.86|444.56|446.89|444.59|446.89|444.59|446.86|444.56|3
1735622980000|2024-12-31 05:29:40|436.68|434.38|436.68|434.38|436.7|434.4|436.65|434.35|17
1735665420000|2024-12-31 17:17:00|447.46|445.16|447.37|445.07|447.46|445.16|447.37|445.07|5
1735599390000|2024-12-30 22:56:30|446.9|444.6|446.93|444.63|446.93|444.63|446.88|444.58|4
1735622990000|2024-12-31 05:29:50|436.67|434.37|436.7|434.4|436.7|434.4|436.64|434.34|21
1735665450000|2024-12-31 17:17:30|447.38|445.08|447.4|445.1|447.41|445.11|447.38|445.08|6
1735599400000|2024-12-30 22:56:40|446.94|444.64|446.93|444.63|446.98|444.68|446.93|444.63|4
1735623000000|2024-12-31 05:30:00|436.71|434.41|436.94|434.64|436.94|434.64|436.57|434.27|25
1735665460000|2024-12-31 17:17:40|447.39|445.09|447.37|445.07|447.39|445.09|447.37|445.07|4
1735599410000|2024-12-30 22:56:50|446.94|444.64|446.93|444.63|446.96|444.66|446.93|444.63|5
1735623010000|2024-12-31 05:30:10|436.95|434.65|436.62|434.32|436.95|434.65|436.62|434.32|12
1735665520000|2024-12-31 17:18:40|447.39|445.09|447.39|445.09|447.42|445.12|447.37|445.07|13
1735599420000|2024-12-30 22:57:00|446.89|444.59|446.8|444.5|446.89|444.59|446.79|444.49|8
1735623020000|2024-12-31 05:30:20|436.6|434.3|436.65|434.35|436.76|434.46|436.52|434.22|21
1735665530000|2024-12-31 17:18:50|447.38|445.08|447.39|445.09|447.41|445.11|447.38|445.08|6
1735599430000|2024-12-30 22:57:10|446.78|444.48|446.57|444.27|446.78|444.48|446.57|444.27|9
1735623030000|2024-12-31 05:30:30|436.64|434.34|436.78|434.48|436.81|434.51|436.63|434.33|26
1735665540000|2024-12-31 17:19:00|447.38|445.08|447.38|445.08|447.39|445.09|447.37|445.07|15
1735599440000|2024-12-30 22:57:20|446.49|444.19|446.31|444.01|446.49|444.19|446.31|444.01|13
1735623040000|2024-12-31 05:30:40|436.79|434.49|436.86|434.56|436.95|434.65|436.79|434.49|27
1735665550000|2024-12-31 17:19:10|447.39|445.09|447.37|445.07|447.42|445.12|447.37|445.07|17
1735599450000|2024-12-30 22:57:30|446.3|444|446.34|444.04|446.34|444.04|446.27|443.97|5
1735623050000|2024-12-31 05:30:50|436.87|434.57|436.85|434.55|436.96|434.66|436.85|434.55|18
1735665560000|2024-12-31 17:19:20|447.38|445.08|447.42|445.12|447.42|445.12|447.37|445.07|4
1735599460000|2024-12-30 22:57:40|446.39|444.09|446.53|444.23|446.55|444.25|446.39|444.09|8
1735623060000|2024-12-31 05:31:00|436.83|434.53|437.17|434.87|437.17|434.87|436.82|434.52|29
1735665580000|2024-12-31 17:19:40|447.56|445.26|447.44|445.14|447.67|445.37|447.42|445.12|25
1735599470000|2024-12-30 22:57:50|446.52|444.22|446.45|444.15|446.52|444.22|446.41|444.11|13
1735623070000|2024-12-31 05:31:10|437.2|434.9|437.18|434.88|437.31|435.01|437.06|434.76|29
1735665590000|2024-12-31 17:19:50|447.43|445.13|447.4|445.1|447.47|445.17|447.37|445.07|13
1735599480000|2024-12-30 22:58:00|446.44|444.14|446.52|444.22|446.52|444.22|446.43|444.13|12
1735623080000|2024-12-31 05:31:20|437.17|434.87|437.03|434.73|437.17|434.87|436.98|434.68|21
1735599490000|2024-12-30 22:58:10|446.53|444.23|446.6|444.3|446.61|444.31|446.52|444.22|8
1735665600000|2024-12-31 17:20:00|447.41|445.11|447.44|445.14|447.46|445.16|447.4|445.1|9
1735623090000|2024-12-31 05:31:30|437.06|434.76|437.08|434.78|437.19|434.89|437.02|434.72|25
1735599500000|2024-12-30 22:58:20|446.56|444.26|446.53|444.23|446.56|444.26|446.53|444.23|3
1735665610000|2024-12-31 17:20:10|447.39|445.09|447.37|445.07|447.39|445.09|447.37|445.07|6
1735623100000|2024-12-31 05:31:40|437.12|434.82|436.99|434.69|437.16|434.86|436.94|434.64|27
1735599510000|2024-12-30 22:58:30|446.54|444.24|446.55|444.25|446.55|444.25|446.54|444.24|2
1735665630000|2024-12-31 17:20:30|447.38|445.08|447.37|445.07|447.39|445.09|447.37|445.07|7
1735623110000|2024-12-31 05:31:50|436.98|434.68|436.84|434.54|436.98|434.68|436.81|434.51|20
1735599520000|2024-12-30 22:58:40|446.52|444.22|446.06|443.76|446.52|444.22|446.06|443.76|20
1735665680000|2024-12-31 17:21:20|447.12|444.82|446.81|444.51|447.12|444.82|446.79|444.49|7
1735623120000|2024-12-31 05:32:00|436.85|434.55|436.51|434.21|436.85|434.55|436.51|434.21|25
1735599530000|2024-12-30 22:58:50|446.04|443.74|445.78|443.48|446.04|443.74|445.77|443.47|18
1735665690000|2024-12-31 17:21:30|446.8|444.5|446.83|444.53|446.83|444.53|446.78|444.48|17
1735623130000|2024-12-31 05:32:10|436.46|434.16|436.46|434.16|436.53|434.23|436.39|434.09|24
1735599540000|2024-12-30 22:59:00|445.83|443.53|445.61|443.31|445.99|443.69|445.61|443.31|27
1735665700000|2024-12-31 17:21:40|446.81|444.51|446.8|444.5|446.83|444.53|446.78|444.48|17
1735623140000|2024-12-31 05:32:20|436.47|434.17|436.69|434.39|436.74|434.44|436.46|434.16|30
1735599550000|2024-12-30 22:59:10|445.6|443.3|445.45|443.15|445.63|443.33|445.43|443.13|11
1735665710000|2024-12-31 17:21:50|446.81|444.51|446.87|444.57|446.89|444.59|446.81|444.51|19
1735623150000|2024-12-31 05:32:30|436.64|434.34|436.88|434.58|436.9|434.6|436.64|434.34|25
1735599560000|2024-12-30 22:59:20|445.44|443.14|445.33|443.03|445.46|443.16|445.3|443|13
1735665720000|2024-12-31 17:22:00|446.85|444.55|446.88|444.58|446.88|444.58|446.77|444.47|19
1735623160000|2024-12-31 05:32:40|436.89|434.59|437.04|434.74|437.06|434.76|436.89|434.59|24
1735599570000|2024-12-30 22:59:30|445.32|443.02|444.77|442.47|445.32|443.02|444.77|442.47|22
1735665730000|2024-12-31 17:22:10|446.92|444.62|446.74|444.44|446.92|444.62|446.72|444.42|18
1735623170000|2024-12-31 05:32:50|437.03|434.73|437.08|434.78|437.09|434.79|436.9|434.6|28
1735599580000|2024-12-30 22:59:40|444.76|442.46|445.12|442.82|445.13|442.83|444.75|442.45|21
1735665740000|2024-12-31 17:22:20|446.72|444.42|446.76|444.46|446.8|444.5|446.68|444.38|27
1735623180000|2024-12-31 05:33:00|437.07|434.77|437.1|434.8|437.11|434.81|437.03|434.73|24
1735599590000|2024-12-30 22:59:50|445.13|442.83|445.3|443|445.34|443.04|445.13|442.83|12
1735665750000|2024-12-31 17:22:30|446.77|444.47|446.86|444.56|446.87|444.57|446.77|444.47|18
1735623190000|2024-12-31 05:33:10|437.11|434.81|437.33|435.03|437.33|435.03|437.11|434.81|27
1735665760000|2024-12-31 17:22:40|446.89|444.59|446.96|444.66|446.99|444.69|446.89|444.59|16
1735599600000|2024-12-30 23:00:00|445.29|442.99|444.73|442.43|445.29|442.99|444.73|442.43|25
1735623200000|2024-12-31 05:33:20|437.38|435.08|437.25|434.95|437.42|435.12|437.25|434.95|29
1735599610000|2024-12-30 23:00:10|444.71|442.41|444.46|442.16|444.71|442.41|444.46|442.16|21
1735665770000|2024-12-31 17:22:50|446.95|444.65|446.83|444.53|446.95|444.65|446.79|444.49|22
1735623210000|2024-12-31 05:33:30|437.24|434.94|436.99|434.69|437.24|434.94|436.96|434.66|31
1735599620000|2024-12-30 23:00:20|444.45|442.15|444.49|442.19|444.55|442.25|444.44|442.14|18
1735665780000|2024-12-31 17:23:00|446.82|444.52|446.79|444.49|446.82|444.52|446.77|444.47|11
1735623220000|2024-12-31 05:33:40|436.98|434.68|437.05|434.75|437.1|434.8|436.96|434.66|22
1735599630000|2024-12-30 23:00:30|444.48|442.18|444.29|441.99|444.48|442.18|444.24|441.94|15
1735665790000|2024-12-31 17:23:10|446.78|444.48|446.71|444.41|446.78|444.48|446.7|444.4|15
1735623230000|2024-12-31 05:33:50|437.07|434.77|437.04|434.74|437.08|434.78|437.03|434.73|20
1735599640000|2024-12-30 23:00:40|444.3|442|444.36|442.06|444.36|442.06|444.27|441.97|12
1735665800000|2024-12-31 17:23:20|446.7|444.4|446.7|444.4|446.71|444.41|446.67|444.37|6
1735623240000|2024-12-31 05:34:00|437.05|434.75|437.07|434.77|437.11|434.81|437.05|434.75|26
1735599650000|2024-12-30 23:00:50|444.35|442.05|444.51|442.21|444.54|442.24|444.35|442.05|15
1735665810000|2024-12-31 17:23:30|446.69|444.39|446.64|444.34|446.71|444.41|446.64|444.34|8
1735623250000|2024-12-31 05:34:10|437.09|434.79|437.14|434.84|437.18|434.88|437.04|434.74|24
1735599660000|2024-12-30 23:01:00|444.5|442.2|444.23|441.93|444.51|442.21|444.21|441.91|22
1735665910000|2024-12-31 17:25:10|446.66|444.36|446.75|444.45|446.78|444.48|446.66|444.36|21
1735623260000|2024-12-31 05:34:20|437.16|434.86|437.38|435.08|437.38|435.08|437.13|434.83|17
1735599670000|2024-12-30 23:01:10|444.24|441.94|444.06|441.76|444.24|441.94|444.05|441.75|19
1735665920000|2024-12-31 17:25:20|446.74|444.44|446.8|444.5|446.82|444.52|446.74|444.44|18
1735623270000|2024-12-31 05:34:30|437.39|435.09|437.53|435.23|437.53|435.23|437.39|435.09|15
1735599680000|2024-12-30 23:01:20|444.05|441.75|444.3|442|444.3|442|444.03|441.73|15
1735665930000|2024-12-31 17:25:30|446.81|444.51|446.92|444.62|446.92|444.62|446.77|444.47|17
1735623280000|2024-12-31 05:34:40|437.58|435.28|437.69|435.39|437.71|435.41|437.58|435.28|19
1735599690000|2024-12-30 23:01:30|444.36|442.06|444.11|441.81|444.36|442.06|444.11|441.81|13
1735665940000|2024-12-31 17:25:40|446.89|444.59|446.91|444.61|446.94|444.64|446.89|444.59|17
1735623290000|2024-12-31 05:34:50|437.7|435.4|437.63|435.33|437.7|435.4|437.59|435.29|21
1735599700000|2024-12-30 23:01:40|444.1|441.8|443.89|441.59|444.1|441.8|443.89|441.59|13
1735665950000|2024-12-31 17:25:50|446.92|444.62|446.9|444.6|446.92|444.62|446.84|444.54|16
1735599710000|2024-12-30 23:01:50|443.84|441.54|443.81|441.51|443.84|441.54|443.81|441.51|6
1735665960000|2024-12-31 17:26:00|446.89|444.59|446.69|444.39|446.89|444.59|446.69|444.39|8
1735623300000|2024-12-31 05:35:00|437.64|435.34|437.88|435.58|437.88|435.58|437.63|435.33|25
1735599720000|2024-12-30 23:02:00|443.83|441.53|443.63|441.33|443.83|441.53|443.62|441.32|14
1735665970000|2024-12-31 17:26:10|446.72|444.42|446.68|444.38|446.72|444.42|446.67|444.37|11
1735623310000|2024-12-31 05:35:10|437.91|435.61|437.96|435.66|438.08|435.78|437.91|435.61|21
1735599730000|2024-12-30 23:02:10|443.62|441.32|443.7|441.4|443.77|441.47|443.62|441.32|21
1735665980000|2024-12-31 17:26:20|446.69|444.39|446.72|444.42|446.74|444.44|446.69|444.39|14
1735623320000|2024-12-31 05:35:20|437.94|435.64|437.74|435.44|437.94|435.64|437.71|435.41|26
1735599740000|2024-12-30 23:02:20|443.71|441.41|443.64|441.34|443.78|441.48|443.64|441.34|17
1735665990000|2024-12-31 17:26:30|446.73|444.43|446.66|444.36|446.73|444.43|446.64|444.34|12
1735623330000|2024-12-31 05:35:30|437.73|435.43|437.53|435.23|437.74|435.44|437.51|435.21|26
1735599750000|2024-12-30 23:02:30|443.58|441.28|443.43|441.13|443.58|441.28|443.43|441.13|7
1735623340000|2024-12-31 05:35:40|437.54|435.24|437.48|435.18|437.58|435.28|437.43|435.13|30
1735666000000|2024-12-31 17:26:40|446.67|444.37|446.77|444.47|446.77|444.47|446.64|444.34|13
1735599760000|2024-12-30 23:02:40|443.44|441.14|443.39|441.09|443.44|441.14|443.36|441.06|16
1735623350000|2024-12-31 05:35:50|437.49|435.19|437.38|435.08|437.51|435.21|437.34|435.04|22
1735666010000|2024-12-31 17:26:50|446.8|444.5|446.69|444.39|446.8|444.5|446.68|444.38|16
1735599770000|2024-12-30 23:02:50|443.41|441.11|443.54|441.24|443.54|441.24|443.37|441.07|13
1735623360000|2024-12-31 05:36:00|437.37|435.07|437.31|435.01|437.37|435.07|437.28|434.98|26
1735666020000|2024-12-31 17:27:00|446.66|444.36|446.74|444.44|446.74|444.44|446.66|444.36|16
1735599780000|2024-12-30 23:03:00|443.55|441.25|443.6|441.3|443.72|441.42|443.5|441.2|23
1735623370000|2024-12-31 05:36:10|437.34|435.04|437.48|435.18|437.5|435.2|437.32|435.02|22
1735666030000|2024-12-31 17:27:10|446.82|444.52|446.8|444.5|446.83|444.53|446.78|444.48|11
1735599790000|2024-12-30 23:03:10|443.61|441.31|443.77|441.47|443.77|441.47|443.53|441.23|16
1735623380000|2024-12-31 05:36:20|437.47|435.17|437.57|435.27|437.71|435.41|437.47|435.17|23
1735666040000|2024-12-31 17:27:20|446.79|444.49|446.79|444.49|446.79|444.49|446.79|444.49|1
1735599800000|2024-12-30 23:03:20|443.9|441.6|444.39|442.09|444.43|442.13|443.9|441.6|26
1735623390000|2024-12-31 05:36:30|437.58|435.28|437.55|435.25|437.61|435.31|437.49|435.19|23
1735666050000|2024-12-31 17:27:30|446.76|444.46|446.64|444.34|446.76|444.46|446.64|444.34|7
1735599810000|2024-12-30 23:03:30|444.28|441.98|443.96|441.66|444.28|441.98|443.96|441.66|21
1735623400000|2024-12-31 05:36:40|437.56|435.26|437.65|435.35|437.69|435.39|437.5|435.2|21
1735666070000|2024-12-31 17:27:50|446.7|444.4|446.76|444.46|446.79|444.49|446.67|444.37|14
1735599820000|2024-12-30 23:03:40|443.97|441.67|443.57|441.27|443.97|441.67|443.54|441.24|26
1735623410000|2024-12-31 05:36:50|437.66|435.36|437.81|435.51|437.84|435.54|437.66|435.36|22
1735666080000|2024-12-31 17:28:00|446.75|444.45|446.64|444.34|446.78|444.48|446.64|444.34|12
1735599830000|2024-12-30 23:03:50|443.56|441.26|443.59|441.29|443.59|441.29|443.39|441.09|22
1735623420000|2024-12-31 05:37:00|437.82|435.52|437.96|435.66|438.02|435.72|437.82|435.52|19
1735666090000|2024-12-31 17:28:10|446.66|444.36|446.66|444.36|446.67|444.37|446.65|444.35|9
1735599840000|2024-12-30 23:04:00|443.57|441.27|443.55|441.25|443.6|441.3|443.42|441.12|23
1735623430000|2024-12-31 05:37:10|437.95|435.65|437.71|435.41|437.97|435.67|437.69|435.39|25
1735666100000|2024-12-31 17:28:20|446.67|444.37|446.64|444.34|446.67|444.37|446.64|444.34|9
1735599850000|2024-12-30 23:04:10|443.56|441.26|443.39|441.09|443.56|441.26|443.39|441.09|19
1735623440000|2024-12-31 05:37:20|437.69|435.39|437.77|435.47|437.83|435.53|437.69|435.39|19
1735666120000|2024-12-31 17:28:40|446.47|444.17|446.31|444.01|446.47|444.17|446.31|444.01|2
1735599860000|2024-12-30 23:04:20|443.45|441.15|443.46|441.16|443.57|441.27|443.45|441.15|22
1735623450000|2024-12-31 05:37:30|437.76|435.46|437.87|435.57|437.87|435.57|437.71|435.41|24
1735666210000|2024-12-31 17:30:10|446.33|444.03|446.31|444.01|446.37|444.07|446.31|444.01|7
1735599870000|2024-12-30 23:04:30|443.42|441.12|443.17|440.87|443.42|441.12|443.17|440.87|17
1735623460000|2024-12-31 05:37:40|437.88|435.58|437.84|435.54|437.88|435.58|437.81|435.51|16
1735666230000|2024-12-31 17:30:30|446.05|443.75|445.71|443.41|446.05|443.75|445.71|443.41|2
1735599880000|2024-12-30 23:04:40|443.18|440.88|443.19|440.89|443.19|440.89|443.15|440.85|8
1735623470000|2024-12-31 05:37:50|437.85|435.55|438.06|435.76|438.08|435.78|437.84|435.54|27
1735666240000|2024-12-31 17:30:40|445.73|443.43|445.56|443.26|445.74|443.44|445.55|443.25|12
1735599890000|2024-12-30 23:04:50|443.2|440.9|443.18|440.88|443.25|440.95|443.07|440.77|20
1735623480000|2024-12-31 05:38:00|438.05|435.75|438.07|435.77|438.15|435.85|437.99|435.69|25
1735666250000|2024-12-31 17:30:50|445.55|443.25|445.54|443.24|445.55|443.25|445.54|443.24|2
1735623490000|2024-12-31 05:38:10|438.08|435.78|437.89|435.59|438.08|435.78|437.88|435.58|20
1735599900000|2024-12-30 23:05:00|443.17|440.87|443.27|440.97|443.27|440.97|443.17|440.87|8
1735666270000|2024-12-31 17:31:10|445.55|443.25|445.54|443.24|445.67|443.37|445.54|443.24|17
1735623500000|2024-12-31 05:38:20|437.91|435.61|437.77|435.47|437.94|435.64|437.73|435.43|24
1735599910000|2024-12-30 23:05:10|443.26|440.96|442.48|440.18|443.26|440.96|442.48|440.18|17
1735666300000|2024-12-31 17:31:40|445.36|443.06|445.21|442.91|445.36|443.06|445.19|442.89|5
1735623510000|2024-12-31 05:38:30|437.76|435.46|437.93|435.63|437.93|435.63|437.76|435.46|19
1735599920000|2024-12-30 23:05:20|442.47|440.17|442.87|440.57|442.88|440.58|442.46|440.16|29
1735666310000|2024-12-31 17:31:50|445.19|442.89|445.19|442.89|445.23|442.93|445.19|442.89|14
1735623520000|2024-12-31 05:38:40|437.92|435.62|437.78|435.48|437.92|435.62|437.78|435.48|15
1735599930000|2024-12-30 23:05:30|442.86|440.56|443.05|440.75|443.05|440.75|442.81|440.51|22
1735666330000|2024-12-31 17:32:10|445.11|442.81|444.61|442.31|445.11|442.81|444.56|442.26|11
1735623530000|2024-12-31 05:38:50|437.79|435.49|437.74|435.44|437.79|435.49|437.74|435.44|14
1735599940000|2024-12-30 23:05:40|443.18|440.88|442.77|440.47|443.18|440.88|442.71|440.41|17
1735666340000|2024-12-31 17:32:20|444.59|442.29|444.53|442.23|444.61|442.31|444.53|442.23|20
1735623540000|2024-12-31 05:39:00|437.75|435.45|437.68|435.38|437.78|435.48|437.68|435.38|24
1735599950000|2024-12-30 23:05:50|442.78|440.48|442.67|440.37|442.81|440.51|442.63|440.33|17
1735666350000|2024-12-31 17:32:30|444.51|442.21|444.2|441.9|444.51|442.21|444.2|441.9|2
1735623550000|2024-12-31 05:39:10|437.65|435.35|437.76|435.46|437.78|435.48|437.65|435.35|26
1735599960000|2024-12-30 23:06:00|442.64|440.34|442.54|440.24|442.64|440.34|442.54|440.24|19
1735666360000|2024-12-31 17:32:40|444.09|441.79|443.1|440.8|444.09|441.79|443.08|440.78|27
1735623560000|2024-12-31 05:39:20|437.75|435.45|437.88|435.58|437.89|435.59|437.69|435.39|16
1735599970000|2024-12-30 23:06:10|442.55|440.25|442.93|440.63|442.95|440.65|442.55|440.25|21
1735666370000|2024-12-31 17:32:50|443.12|440.82|443.51|441.21|443.88|441.58|443.12|440.82|34
1735623570000|2024-12-31 05:39:30|437.89|435.59|437.91|435.61|437.94|435.64|437.83|435.53|23
1735599980000|2024-12-30 23:06:20|442.94|440.64|443.16|440.86|443.16|440.86|442.84|440.54|26
1735666380000|2024-12-31 17:33:00|443.43|441.13|443.76|441.46|443.78|441.48|443.38|441.08|26
1735623580000|2024-12-31 05:39:40|437.92|435.62|437.92|435.62|437.99|435.69|437.9|435.6|19
1735599990000|2024-12-30 23:06:30|443.19|440.89|443.63|441.33|443.64|441.34|443.19|440.89|20
1735666390000|2024-12-31 17:33:10|443.73|441.43|443.95|441.65|444.09|441.79|443.72|441.42|29
1735623590000|2024-12-31 05:39:50|437.93|435.63|437.93|435.63|438.02|435.72|437.92|435.62|19
1735600000000|2024-12-30 23:06:40|443.62|441.32|443.68|441.38|443.69|441.39|443.6|441.3|14
1735666400000|2024-12-31 17:33:20|443.94|441.64|443.94|441.64|443.99|441.69|443.88|441.58|28
1735623600000|2024-12-31 05:40:00|437.94|435.64|437.91|435.61|437.97|435.67|437.82|435.52|26
1735600010000|2024-12-30 23:06:50|443.65|441.35|443.01|440.71|443.65|441.35|442.98|440.68|26
1735666410000|2024-12-31 17:33:30|443.92|441.62|443.68|441.38|443.92|441.62|443.38|441.08|33
1735623610000|2024-12-31 05:40:10|437.92|435.62|437.89|435.59|438.01|435.71|437.86|435.56|20
1735600020000|2024-12-30 23:07:00|443|440.7|442.87|440.57|443|440.7|442.83|440.53|19
1735666420000|2024-12-31 17:33:40|443.65|441.35|443.73|441.43|443.81|441.51|443.65|441.35|30
1735623620000|2024-12-31 05:40:20|437.88|435.58|437.89|435.59|437.91|435.61|437.83|435.53|15
1735600030000|2024-12-30 23:07:10|442.86|440.56|442.53|440.23|442.88|440.58|442.53|440.23|19
1735666430000|2024-12-31 17:33:50|443.72|441.42|443.79|441.49|443.79|441.49|443.66|441.36|15
1735623630000|2024-12-31 05:40:30|437.88|435.58|437.88|435.58|437.92|435.62|437.85|435.55|13
1735600040000|2024-12-30 23:07:20|442.52|440.22|442.46|440.16|442.7|440.4|442.46|440.16|20
1735666440000|2024-12-31 17:34:00|443.72|441.42|443.67|441.37|443.75|441.45|443.56|441.26|27
1735623640000|2024-12-31 05:40:40|437.89|435.59|437.92|435.62|437.94|435.64|437.89|435.59|20
1735600050000|2024-12-30 23:07:30|442.45|440.15|442.56|440.26|442.66|440.36|442.44|440.14|17
1735666450000|2024-12-31 17:34:10|443.69|441.39|443.38|441.08|443.78|441.48|443.37|441.07|23
1735623650000|2024-12-31 05:40:50|437.93|435.63|437.9|435.6|437.94|435.64|437.88|435.58|21
1735600060000|2024-12-30 23:07:40|442.57|440.27|442.62|440.32|442.65|440.35|442.57|440.27|11
1735666460000|2024-12-31 17:34:20|443.39|441.09|443.08|440.78|443.39|441.09|443.08|440.78|23
1735623660000|2024-12-31 05:41:00|437.89|435.59|438.16|435.86|438.17|435.87|437.89|435.59|17
1735600070000|2024-12-30 23:07:50|442.64|440.34|442.67|440.37|442.67|440.37|442.51|440.21|14
1735666470000|2024-12-31 17:34:30|443.09|440.79|443.13|440.83|443.13|440.83|443.08|440.78|10
1735623670000|2024-12-31 05:41:10|438.17|435.87|438.07|435.77|438.24|435.94|438.02|435.72|26
1735600080000|2024-12-30 23:08:00|442.66|440.36|442.57|440.27|442.69|440.39|442.54|440.24|17
1735666480000|2024-12-31 17:34:40|443.35|441.05|443.16|440.86|443.53|441.23|443.12|440.82|25
1735623680000|2024-12-31 05:41:20|438.05|435.75|438.08|435.78|438.09|435.79|438.05|435.75|18
1735600090000|2024-12-30 23:08:10|442.6|440.3|442.66|440.36|442.69|440.39|442.6|440.3|25
1735666490000|2024-12-31 17:34:50|443.19|440.89|443.15|440.85|443.19|440.89|443.08|440.78|29
1735623690000|2024-12-31 05:41:30|438.09|435.79|437.93|435.63|438.09|435.79|437.81|435.51|21
1735600100000|2024-12-30 23:08:20|442.65|440.35|442.71|440.41|442.71|440.41|442.59|440.29|19
1735666500000|2024-12-31 17:35:00|443.16|440.86|441.99|439.69|443.16|440.86|441.99|439.69|23
1735623700000|2024-12-31 05:41:40|437.91|435.61|437.99|435.69|438.01|435.71|437.87|435.57|18
1735600110000|2024-12-30 23:08:30|442.66|440.36|442.7|440.4|442.7|440.4|442.63|440.33|8
1735666510000|2024-12-31 17:35:10|442.05|439.75|441.11|438.81|442.08|439.78|441.11|438.81|29
1735623710000|2024-12-31 05:41:50|438|435.7|437.8|435.5|438.01|435.71|437.78|435.48|24
1735600120000|2024-12-30 23:08:40|442.67|440.37|442.6|440.3|442.7|440.4|442.59|440.29|7
1735666520000|2024-12-31 17:35:20|441.09|438.79|441.39|439.09|441.39|439.09|441.07|438.77|32
1735623720000|2024-12-31 05:42:00|437.83|435.53|437.75|435.45|437.84|435.54|437.75|435.45|17
1735600130000|2024-12-30 23:08:50|442.61|440.31|442.69|440.39|442.69|440.39|442.6|440.3|9
1735666530000|2024-12-31 17:35:30|441.42|439.12|441.04|438.74|441.49|439.19|441|438.7|36
1735623730000|2024-12-31 05:42:10|437.73|435.43|437.75|435.45|437.83|435.53|437.73|435.43|19
1735600140000|2024-12-30 23:09:00|442.7|440.4|443.12|440.82|443.12|440.82|442.7|440.4|18
1735666540000|2024-12-31 17:35:40|441.05|438.75|440.97|438.67|441.12|438.82|440.86|438.56|32
1735623740000|2024-12-31 05:42:20|437.76|435.46|437.76|435.46|437.79|435.49|437.75|435.45|15
1735600150000|2024-12-30 23:09:10|443.1|440.8|443|440.7|443.1|440.8|442.95|440.65|17
1735666550000|2024-12-31 17:35:50|441.02|438.72|440.84|438.54|441.09|438.79|440.77|438.47|29
1735623750000|2024-12-31 05:42:30|437.75|435.45|437.72|435.42|437.76|435.46|437.72|435.42|12
1735600160000|2024-12-30 23:09:20|442.97|440.67|442.93|440.63|442.97|440.67|442.86|440.56|13
1735666560000|2024-12-31 17:36:00|440.82|438.52|441.24|438.94|441.28|438.98|440.81|438.51|26
1735623760000|2024-12-31 05:42:40|437.71|435.41|437.49|435.19|437.71|435.41|437.48|435.18|30
1735600170000|2024-12-30 23:09:30|442.9|440.6|442.75|440.45|442.9|440.6|442.72|440.42|17
1735666570000|2024-12-31 17:36:10|441.35|439.05|441.57|439.27|441.63|439.33|441.1|438.8|33
1735623770000|2024-12-31 05:42:50|437.51|435.21|437.36|435.06|437.51|435.21|437.36|435.06|23
1735600180000|2024-12-30 23:09:40|442.71|440.41|442.66|440.36|442.71|440.41|442.6|440.3|6
1735666580000|2024-12-31 17:36:20|441.52|439.22|441.28|438.98|441.59|439.29|441.17|438.87|34
1735623780000|2024-12-31 05:43:00|437.38|435.08|437.42|435.12|437.58|435.28|437.36|435.06|26
1735600190000|2024-12-30 23:09:50|442.65|440.35|442.75|440.45|442.78|440.48|442.65|440.35|4
1735666590000|2024-12-31 17:36:30|441.23|438.93|440.83|438.53|441.26|438.96|440.81|438.51|32
1735623790000|2024-12-31 05:43:10|437.43|435.13|437.62|435.32|437.62|435.32|437.43|435.13|22
1735666600000|2024-12-31 17:36:40|440.81|438.51|440.93|438.63|441.15|438.85|440.77|438.47|27
1735600200000|2024-12-30 23:10:00|442.76|440.46|442.91|440.61|442.94|440.64|442.69|440.39|10
1735623800000|2024-12-31 05:43:20|437.63|435.33|437.74|435.44|437.8|435.5|437.63|435.33|23
1735666610000|2024-12-31 17:36:50|440.86|438.56|440.76|438.46|441|438.7|440.76|438.46|27
1735600210000|2024-12-30 23:10:10|442.92|440.62|443.16|440.86|443.16|440.86|442.92|440.62|10
1735623810000|2024-12-31 05:43:30|437.75|435.45|437.75|435.45|437.79|435.49|437.73|435.43|13
1735600220000|2024-12-30 23:10:20|443.18|440.88|443.33|441.03|443.41|441.11|443.18|440.88|12
1735666620000|2024-12-31 17:37:00|440.8|438.5|440.34|438.04|440.8|438.5|440.3|438|31
1735623820000|2024-12-31 05:43:40|437.77|435.47|437.75|435.45|437.83|435.53|437.72|435.42|13
1735600230000|2024-12-30 23:10:30|443.34|441.04|443.39|441.09|443.39|441.09|443.34|441.04|3
1735666630000|2024-12-31 17:37:10|440.35|438.05|440.3|438|440.47|438.17|440.22|437.92|32
1735623830000|2024-12-31 05:43:50|437.74|435.44|437.76|435.46|437.78|435.48|437.73|435.43|14
1735600240000|2024-12-30 23:10:40|443.38|441.08|443.44|441.14|443.44|441.14|443.34|441.04|9
1735666640000|2024-12-31 17:37:20|440.32|438.02|440.13|437.83|440.32|438.02|440.13|437.83|33
1735623840000|2024-12-31 05:44:00|437.78|435.48|437.91|435.61|437.91|435.61|437.77|435.47|21
1735600250000|2024-12-30 23:10:50|443.48|441.18|443.45|441.15|443.5|441.2|443.36|441.06|21
1735666650000|2024-12-31 17:37:30|440.15|437.85|440.1|437.8|440.26|437.96|440.1|437.8|36
1735623850000|2024-12-31 05:44:10|437.9|435.6|438.07|435.77|438.08|435.78|437.9|435.6|19
1735600260000|2024-12-30 23:11:00|443.44|441.14|443.55|441.25|443.57|441.27|443.44|441.14|18
1735666660000|2024-12-31 17:37:40|439.8|437.5|439.58|437.28|439.8|437.5|439.54|437.24|22
1735623860000|2024-12-31 05:44:20|438.06|435.76|438.17|435.87|438.22|435.92|438.01|435.71|22
1735600270000|2024-12-30 23:11:10|443.56|441.26|443.84|441.54|443.87|441.57|443.52|441.22|23
1735666670000|2024-12-31 17:37:50|439.56|437.26|439.02|436.72|439.57|437.27|439.02|436.72|26
1735623870000|2024-12-31 05:44:30|438.2|435.9|437.9|435.6|438.2|435.9|437.87|435.57|22
1735600280000|2024-12-30 23:11:20|443.85|441.55|443.94|441.64|443.94|441.64|443.84|441.54|9
1735666680000|2024-12-31 17:38:00|439.07|436.77|439.17|436.87|439.26|436.96|439.02|436.72|20
1735600290000|2024-12-30 23:11:30|443.95|441.65|444.22|441.92|444.27|441.97|443.95|441.65|19
1735666690000|2024-12-31 17:38:10|439.18|436.88|439.83|437.53|439.83|437.53|439.18|436.88|29
1735623880000|2024-12-31 05:44:40|437.89|435.59|437.83|435.53|437.9|435.6|437.83|435.53|20
1735600300000|2024-12-30 23:11:40|444.12|441.82|444.27|441.97|444.27|441.97|444.04|441.74|25
1735666700000|2024-12-31 17:38:20|439.89|437.59|439.46|437.16|439.89|437.59|439.36|437.06|35
1735623890000|2024-12-31 05:44:50|437.84|435.54|437.78|435.48|437.85|435.55|437.77|435.47|21
1735600310000|2024-12-30 23:11:50|444.28|441.98|444.28|441.98|444.31|442.01|444.25|441.95|21
1735666710000|2024-12-31 17:38:30|439.48|437.18|439.08|436.78|439.53|437.23|439.08|436.78|27
1735600320000|2024-12-30 23:12:00|444.29|441.99|444.55|442.25|444.55|442.25|444.29|441.99|17
1735666720000|2024-12-31 17:38:40|439.06|436.76|439.02|436.72|439.16|436.86|439.02|436.72|8
1735623900000|2024-12-31 05:45:00|437.79|435.49|437.76|435.46|437.81|435.51|437.72|435.42|15
1735600330000|2024-12-30 23:12:10|444.57|442.27|444.61|442.31|444.61|442.31|444.42|442.12|17
1735666730000|2024-12-31 17:38:50|439.08|436.78|439.11|436.81|439.32|437.02|439.08|436.78|24
1735623910000|2024-12-31 05:45:10|437.77|435.47|437.78|435.48|437.88|435.58|437.76|435.46|28
1735600340000|2024-12-30 23:12:20|444.66|442.36|444.67|442.37|444.69|442.39|444.62|442.32|22
1735666740000|2024-12-31 17:39:00|439.09|436.79|438.43|436.13|439.09|436.79|438.43|436.13|15
1735623920000|2024-12-31 05:45:20|437.83|435.53|437.81|435.51|437.88|435.58|437.81|435.51|19
1735600350000|2024-12-30 23:12:30|444.69|442.39|444.54|442.24|444.69|442.39|444.54|442.24|16
1735666760000|2024-12-31 17:39:20|438.37|436.07|437.7|435.4|438.37|436.07|437.7|435.4|7
1735623930000|2024-12-31 05:45:30|437.83|435.53|438|435.7|438.01|435.71|437.83|435.53|18
1735600360000|2024-12-30 23:12:40|444.53|442.23|444.46|442.16|444.53|442.23|444.4|442.1|17
1735666770000|2024-12-31 17:39:30|437.48|435.18|437.27|434.97|437.48|435.18|437.27|434.97|3
1735623940000|2024-12-31 05:45:40|437.98|435.68|438.02|435.72|438.04|435.74|437.94|435.64|19
1735600370000|2024-12-30 23:12:50|444.45|442.15|444.56|442.26|444.56|442.26|444.43|442.13|12
1735666780000|2024-12-31 17:39:40|437.29|434.99|437.44|435.14|437.45|435.15|437.27|434.97|24
1735623950000|2024-12-31 05:45:50|438|435.7|437.95|435.65|438.02|435.72|437.95|435.65|18
1735600380000|2024-12-30 23:13:00|444.55|442.25|444.45|442.15|444.58|442.28|444.42|442.12|20
1735666790000|2024-12-31 17:39:50|437.58|435.28|438.3|436|438.48|436.18|437.58|435.28|33
1735623960000|2024-12-31 05:46:00|437.97|435.67|438.11|435.81|438.24|435.94|437.91|435.61|28
1735600390000|2024-12-30 23:13:10|444.46|442.16|444.63|442.33|444.63|442.33|444.46|442.16|12
1735666800000|2024-12-31 17:40:00|438.34|436.04|437.55|435.25|438.34|436.04|437.53|435.23|32
1735623970000|2024-12-31 05:46:10|438.12|435.82|438|435.7|438.12|435.82|437.96|435.66|25
1735600400000|2024-12-30 23:13:20|444.66|442.36|444.32|442.02|444.69|442.39|444.26|441.96|23
1735666810000|2024-12-31 17:40:10|437.58|435.28|437.99|435.69|438.23|435.93|437.37|435.07|35
1735623980000|2024-12-31 05:46:20|438.01|435.71|437.84|435.54|438.05|435.75|437.83|435.53|28
1735600410000|2024-12-30 23:13:30|444.33|442.03|444.5|442.2|444.53|442.23|444.3|442|27
1735666820000|2024-12-31 17:40:20|437.94|435.64|437.76|435.46|438.05|435.75|437.52|435.22|37
1735623990000|2024-12-31 05:46:30|437.86|435.56|438.04|435.74|438.04|435.74|437.83|435.53|26
1735600420000|2024-12-30 23:13:40|444.51|442.21|444.59|442.29|444.7|442.4|444.51|442.21|24
1735666830000|2024-12-31 17:40:30|437.72|435.42|437.39|435.09|437.73|435.43|437.39|435.09|31
1735624000000|2024-12-31 05:46:40|438.05|435.75|437.86|435.56|438.06|435.76|437.86|435.56|23
1735600430000|2024-12-30 23:13:50|444.6|442.3|444.73|442.43|444.8|442.5|444.59|442.29|23
1735666840000|2024-12-31 17:40:40|437.42|435.12|437.61|435.31|437.61|435.31|437.31|435.01|34
1735624010000|2024-12-31 05:46:50|437.85|435.55|437.78|435.48|437.87|435.57|437.71|435.41|20
1735600440000|2024-12-30 23:14:00|444.72|442.42|444.7|442.4|444.73|442.43|444.69|442.39|9
1735666850000|2024-12-31 17:40:50|437.68|435.38|437.73|435.43|438.16|435.86|437.68|435.38|34
1735624020000|2024-12-31 05:47:00|437.79|435.49|437.94|435.64|438|435.7|437.79|435.49|28
1735600450000|2024-12-30 23:14:10|444.69|442.39|444.74|442.44|444.78|442.48|444.69|442.39|19
1735666860000|2024-12-31 17:41:00|437.69|435.39|437.5|435.2|437.75|435.45|437.44|435.14|36
1735624030000|2024-12-31 05:47:10|437.96|435.66|437.8|435.5|437.96|435.66|437.8|435.5|19
1735600460000|2024-12-30 23:14:20|444.75|442.45|444.87|442.57|444.93|442.63|444.75|442.45|14
1735666870000|2024-12-31 17:41:10|437.44|435.14|438.41|436.11|438.42|436.12|437.44|435.14|33
1735624040000|2024-12-31 05:47:20|437.78|435.48|437.79|435.49|437.84|435.54|437.77|435.47|22
1735600470000|2024-12-30 23:14:30|444.88|442.58|444.81|442.51|444.91|442.61|444.78|442.48|12
1735666880000|2024-12-31 17:41:20|438.44|436.14|438.99|436.69|438.99|436.69|438.44|436.14|34
1735624050000|2024-12-31 05:47:30|437.8|435.5|437.81|435.51|437.85|435.55|437.75|435.45|17
1735600480000|2024-12-30 23:14:40|444.82|442.52|444.83|442.53|444.85|442.55|444.82|442.52|17
1735666890000|2024-12-31 17:41:30|439.01|436.71|438.46|436.16|439.08|436.78|438.46|436.16|28
1735624060000|2024-12-31 05:47:40|437.76|435.46|437.73|435.43|437.8|435.5|437.72|435.42|12
1735600490000|2024-12-30 23:14:50|444.84|442.54|444.93|442.63|444.95|442.65|444.83|442.53|16
1735666900000|2024-12-31 17:41:40|438.44|436.14|439.02|436.72|439.05|436.75|438.42|436.12|36
1735624070000|2024-12-31 05:47:50|437.74|435.44|437.74|435.44|437.76|435.46|437.72|435.42|17
1735600500000|2024-12-30 23:15:00|444.92|442.62|444.89|442.59|444.93|442.63|444.72|442.42|17
1735666910000|2024-12-31 17:41:50|439.06|436.76|439.47|437.17|439.54|437.24|439|436.7|32
1735624080000|2024-12-31 05:48:00|437.75|435.45|437.81|435.51|437.85|435.55|437.74|435.44|14
1735600510000|2024-12-30 23:15:10|444.93|442.63|445.15|442.85|445.16|442.86|444.93|442.63|16
1735666920000|2024-12-31 17:42:00|439.5|437.2|439.84|437.54|439.84|437.54|439.49|437.19|36
1735624090000|2024-12-31 05:48:10|437.84|435.54|437.57|435.27|437.84|435.54|437.57|435.27|23
1735600520000|2024-12-30 23:15:20|445.16|442.86|445.22|442.92|445.25|442.95|445.16|442.86|11
1735666930000|2024-12-31 17:42:10|439.94|437.64|439.72|437.42|439.94|437.64|439.48|437.18|32
1735624100000|2024-12-31 05:48:20|437.58|435.28|437.35|435.05|437.6|435.3|437.32|435.02|21
1735600530000|2024-12-30 23:15:30|445.19|442.89|445.25|442.95|445.26|442.96|445.19|442.89|11
1735666940000|2024-12-31 17:42:20|439.75|437.45|440.11|437.81|440.16|437.86|439.72|437.42|31
1735624110000|2024-12-31 05:48:30|437.34|435.04|437.2|434.9|437.34|435.04|437.19|434.89|26
1735600540000|2024-12-30 23:15:40|445.23|442.93|445.24|442.94|445.29|442.99|445.21|442.91|17
1735666950000|2024-12-31 17:42:30|440.1|437.8|440.26|437.96|440.26|437.96|440.03|437.73|28
1735624120000|2024-12-31 05:48:40|437.21|434.91|436.94|434.64|437.24|434.94|436.94|434.64|25
1735600550000|2024-12-30 23:15:50|445.23|442.93|445.22|442.92|445.28|442.98|445.22|442.92|9
1735666960000|2024-12-31 17:42:40|440.29|437.99|439.6|437.3|440.29|437.99|439.6|437.3|35
1735624130000|2024-12-31 05:48:50|436.91|434.61|436.77|434.47|436.92|434.62|436.75|434.45|27
1735600560000|2024-12-30 23:16:00|445.2|442.9|445.06|442.76|445.21|442.91|445.01|442.71|24
1735666970000|2024-12-31 17:42:50|439.69|437.39|439.78|437.48|439.79|437.49|439.55|437.25|29
1735624140000|2024-12-31 05:49:00|436.76|434.46|436.85|434.55|436.85|434.55|436.61|434.31|29
1735600570000|2024-12-30 23:16:10|445.05|442.75|444.75|442.45|445.05|442.75|444.74|442.44|15
1735666980000|2024-12-31 17:43:00|439.76|437.46|440.56|438.26|440.56|438.26|439.71|437.41|33
1735624150000|2024-12-31 05:49:10|436.84|434.54|437.01|434.71|437.01|434.71|436.82|434.52|21
1735600580000|2024-12-30 23:16:20|444.77|442.47|444.52|442.22|444.8|442.5|444.43|442.13|28
1735666990000|2024-12-31 17:43:10|440.52|438.22|440.65|438.35|440.68|438.38|440.48|438.18|33
1735624160000|2024-12-31 05:49:20|436.98|434.68|436.88|434.58|437|434.7|436.83|434.53|22
1735600590000|2024-12-30 23:16:30|444.5|442.2|444.44|442.14|444.51|442.21|444.44|442.14|20
1735667000000|2024-12-31 17:43:20|440.69|438.39|440.45|438.15|440.81|438.51|440.29|437.99|32
1735624170000|2024-12-31 05:49:30|436.98|434.68|436.89|434.59|436.99|434.69|436.87|434.57|16
1735600600000|2024-12-30 23:16:40|444.45|442.15|444.45|442.15|444.45|442.15|444.44|442.14|7
1735667010000|2024-12-31 17:43:30|440.49|438.19|440.06|437.76|440.49|438.19|439.92|437.62|26
1735624180000|2024-12-31 05:49:40|436.88|434.58|437.08|434.78|437.1|434.8|436.86|434.56|17
1735600610000|2024-12-30 23:16:50|444.49|442.19|444.37|442.07|444.49|442.19|444.37|442.07|17
1735667020000|2024-12-31 17:43:40|439.99|437.69|439.99|437.69|440.13|437.83|439.88|437.58|26
1735624190000|2024-12-31 05:49:50|437.1|434.8|437.16|434.86|437.18|434.88|437.09|434.79|15
1735600620000|2024-12-30 23:17:00|444.38|442.08|444.12|441.82|444.4|442.1|444.1|441.8|26
1735667030000|2024-12-31 17:43:50|439.98|437.68|439.82|437.52|439.98|437.68|439.76|437.46|32
1735600630000|2024-12-30 23:17:10|444.13|441.83|444.05|441.75|444.18|441.88|444.04|441.74|20
1735624200000|2024-12-31 05:50:00|437.17|434.87|437.18|434.88|437.27|434.97|437.16|434.86|30
1735667040000|2024-12-31 17:44:00|439.76|437.46|439.81|437.51|439.96|437.66|439.69|437.39|34
1735600640000|2024-12-30 23:17:20|444.04|441.74|443.85|441.55|444.05|441.75|443.76|441.46|16
1735624210000|2024-12-31 05:50:10|437.17|434.87|437.32|435.02|437.33|435.03|437.17|434.87|31
1735667050000|2024-12-31 17:44:10|439.83|437.53|439.7|437.4|439.89|437.59|439.59|437.29|27
1735600650000|2024-12-30 23:17:30|443.86|441.56|443.82|441.52|444.02|441.72|443.77|441.47|24
1735624220000|2024-12-31 05:50:20|437.34|435.04|437.14|434.84|437.4|435.1|437.12|434.82|28
1735667060000|2024-12-31 17:44:20|439.69|437.39|439.72|437.42|439.82|437.52|439.67|437.37|29
1735600660000|2024-12-30 23:17:40|443.81|441.51|443.96|441.66|443.96|441.66|443.81|441.51|10
1735624230000|2024-12-31 05:50:30|437.18|434.88|437.15|434.85|437.25|434.95|437.13|434.83|25
1735667070000|2024-12-31 17:44:30|439.73|437.43|439.6|437.3|439.75|437.45|439.51|437.21|25
1735600670000|2024-12-30 23:17:50|443.95|441.65|444.05|441.75|444.06|441.76|443.92|441.62|9
1735624240000|2024-12-31 05:50:40|437.1|434.8|436.9|434.6|437.13|434.83|436.83|434.53|30
1735667080000|2024-12-31 17:44:40|439.61|437.31|439.43|437.13|439.61|437.31|439.37|437.07|24
1735600680000|2024-12-30 23:18:00|444.04|441.74|443.8|441.5|444.04|441.74|443.75|441.45|20
1735624250000|2024-12-31 05:50:50|436.89|434.59|436.9|434.6|436.9|434.6|436.83|434.53|22
1735667090000|2024-12-31 17:44:50|439.42|437.12|439.09|436.79|439.46|437.16|439.04|436.74|30
1735600690000|2024-12-30 23:18:10|443.75|441.45|443.95|441.65|444|441.7|443.55|441.25|22
1735624260000|2024-12-31 05:51:00|436.91|434.61|436.94|434.64|437.08|434.78|436.91|434.61|19
1735600700000|2024-12-30 23:18:20|443.96|441.66|444.01|441.71|444.01|441.71|443.77|441.47|26
1735667100000|2024-12-31 17:45:00|439.15|436.85|439.3|437|439.32|437.02|439.02|436.72|27
1735624270000|2024-12-31 05:51:10|436.95|434.65|437.2|434.9|437.28|434.98|436.95|434.65|24
1735600710000|2024-12-30 23:18:30|444.04|441.74|443.97|441.67|444.07|441.77|443.94|441.64|20
1735667110000|2024-12-31 17:45:10|439.32|437.02|438.82|436.52|439.32|437.02|438.8|436.5|30
1735624280000|2024-12-31 05:51:20|437.25|434.95|437.17|434.87|437.3|435|437.11|434.81|23
1735600720000|2024-12-30 23:18:40|444.01|441.71|443.89|441.59|444.06|441.76|443.88|441.58|12
1735667120000|2024-12-31 17:45:20|438.91|436.61|438.5|436.2|438.91|436.61|438.38|436.08|34
1735624290000|2024-12-31 05:51:30|437.16|434.86|436.98|434.68|437.16|434.86|436.98|434.68|20
1735600730000|2024-12-30 23:18:50|443.84|441.54|443.81|441.51|443.89|441.59|443.81|441.51|20
1735667130000|2024-12-31 17:45:30|438.54|436.24|438.81|436.51|438.93|436.63|438.54|436.24|26
1735624300000|2024-12-31 05:51:40|436.96|434.66|436.73|434.43|436.97|434.67|436.73|434.43|20
1735600740000|2024-12-30 23:19:00|443.82|441.52|443.99|441.69|443.99|441.69|443.8|441.5|12
1735667140000|2024-12-31 17:45:40|438.76|436.46|438.51|436.21|438.87|436.57|438.36|436.06|33
1735624310000|2024-12-31 05:51:50|436.75|434.45|436.69|434.39|436.77|434.47|436.68|434.38|19
1735600750000|2024-12-30 23:19:10|443.98|441.68|443.96|441.66|443.98|441.68|443.92|441.62|10
1735667150000|2024-12-31 17:45:50|438.52|436.22|438.58|436.28|438.65|436.35|438.44|436.14|29
1735624320000|2024-12-31 05:52:00|436.65|434.35|436.69|434.39|436.71|434.41|436.59|434.29|18
1735600760000|2024-12-30 23:19:20|443.98|441.68|443.97|441.67|443.98|441.68|443.93|441.63|21
1735667160000|2024-12-31 17:46:00|438.57|436.27|438.44|436.14|438.57|436.27|438.28|435.98|32
1735624330000|2024-12-31 05:52:10|436.7|434.4|436.79|434.49|436.89|434.59|436.7|434.4|25
1735600770000|2024-12-30 23:19:30|443.98|441.68|444.02|441.72|444.03|441.73|443.98|441.68|6
1735667170000|2024-12-31 17:46:10|438.43|436.13|439.16|436.86|439.16|436.86|438.34|436.04|33
1735624340000|2024-12-31 05:52:20|436.77|434.47|436.6|434.3|436.86|434.56|436.56|434.26|23
1735600780000|2024-12-30 23:19:40|444.01|441.71|443.9|441.6|444.02|441.72|443.88|441.58|17
1735667180000|2024-12-31 17:46:20|439.13|436.83|438.86|436.56|439.16|436.86|438.82|436.52|31
1735624350000|2024-12-31 05:52:30|436.61|434.31|436.82|434.52|436.86|434.56|436.6|434.3|18
1735600790000|2024-12-30 23:19:50|443.88|441.58|443.92|441.62|443.92|441.62|443.88|441.58|11
1735667190000|2024-12-31 17:46:30|438.87|436.57|439|436.7|439.13|436.83|438.87|436.57|29
1735624360000|2024-12-31 05:52:40|436.81|434.51|437.13|434.83|437.2|434.9|436.81|434.51|22
1735600800000|2024-12-30 23:20:00|443.93|441.63|443.96|441.66|444.21|441.91|443.93|441.63|21
1735667200000|2024-12-31 17:46:40|438.97|436.67|438.43|436.13|438.97|436.67|438.43|436.13|33
1735624370000|2024-12-31 05:52:50|437.15|434.85|437.2|434.9|437.23|434.93|437.15|434.85|25
1735600810000|2024-12-30 23:20:10|443.97|441.67|444.24|441.94|444.24|441.94|443.97|441.67|13
1735667210000|2024-12-31 17:46:50|438.52|436.22|438.11|435.81|438.56|436.26|438.11|435.81|29
1735624380000|2024-12-31 05:53:00|437.17|434.87|437.16|434.86|437.18|434.88|437.07|434.77|21
1735600820000|2024-12-30 23:20:20|444.32|442.02|444.59|442.29|444.59|442.29|444.32|442.02|19
1735667220000|2024-12-31 17:47:00|438.13|435.83|438.07|435.77|438.17|435.87|437.85|435.55|36
1735624390000|2024-12-31 05:53:10|437.17|434.87|437.35|435.05|437.35|435.05|437.12|434.82|16
1735600830000|2024-12-30 23:20:30|444.58|442.28|444.76|442.46|444.76|442.46|444.54|442.24|25
1735667230000|2024-12-31 17:47:10|438.08|435.78|438.41|436.11|438.41|436.11|438.04|435.74|34
1735624400000|2024-12-31 05:53:20|437.36|435.06|437.24|434.94|437.36|435.06|437.21|434.91|17
1735600840000|2024-12-30 23:20:40|444.77|442.47|444.73|442.43|444.91|442.61|444.64|442.34|30
1735667240000|2024-12-31 17:47:20|438.44|436.14|438.38|436.08|438.66|436.36|438.38|436.08|34
1735624410000|2024-12-31 05:53:30|437.23|434.93|437.19|434.89|437.3|435|437.18|434.88|28
1735600850000|2024-12-30 23:20:50|444.75|442.45|444.71|442.41|444.75|442.45|444.7|442.4|17
1735667250000|2024-12-31 17:47:30|438.37|436.07|438.54|436.24|438.59|436.29|438.29|435.99|30
1735624420000|2024-12-31 05:53:40|437.18|434.88|437.09|434.79|437.18|434.88|437.03|434.73|20
1735600860000|2024-12-30 23:21:00|444.7|442.4|444.76|442.46|444.76|442.46|444.62|442.32|19
1735667260000|2024-12-31 17:47:40|438.56|436.26|438.79|436.49|439.02|436.72|438.56|436.26|33
1735624430000|2024-12-31 05:53:50|437.1|434.8|437.09|434.79|437.12|434.82|437.08|434.78|14
1735600870000|2024-12-30 23:21:10|444.77|442.47|444.73|442.43|444.77|442.47|444.64|442.34|22
1735667270000|2024-12-31 17:47:50|438.78|436.48|438.53|436.23|438.78|436.48|438.48|436.18|26
1735624440000|2024-12-31 05:54:00|437.1|434.8|437.16|434.86|437.16|434.86|437.09|434.79|17
1735600880000|2024-12-30 23:21:20|444.74|442.44|444.64|442.34|444.74|442.44|444.62|442.32|10
1735667280000|2024-12-31 17:48:00|438.7|436.4|438.56|436.26|438.7|436.4|438.45|436.15|24
1735624450000|2024-12-31 05:54:10|437.15|434.85|437.04|434.74|437.16|434.86|437.04|434.74|15
1735600890000|2024-12-30 23:21:30|444.67|442.37|444.7|442.4|444.73|442.43|444.67|442.37|19
1735667290000|2024-12-31 17:48:10|438.58|436.28|438.32|436.02|438.64|436.34|438.26|435.96|30
1735624460000|2024-12-31 05:54:20|437.06|434.76|437.04|434.74|437.06|434.76|436.95|434.65|23
1735600900000|2024-12-30 23:21:40|444.69|442.39|444.53|442.23|444.69|442.39|444.49|442.19|24
1735667300000|2024-12-31 17:48:20|438.33|436.03|438.65|436.35|438.65|436.35|438.33|436.03|30
1735624470000|2024-12-31 05:54:30|437.05|434.75|437.04|434.74|437.19|434.89|437.01|434.71|21
1735600910000|2024-12-30 23:21:50|444.52|442.22|444.55|442.25|444.55|442.25|444.51|442.21|8
1735667310000|2024-12-31 17:48:30|438.64|436.34|438.3|436|438.66|436.36|438.24|435.94|29
1735624480000|2024-12-31 05:54:40|437.05|434.75|437.2|434.9|437.3|435|437.03|434.73|26
1735600920000|2024-12-30 23:22:00|444.52|442.22|444.78|442.48|444.81|442.51|444.43|442.13|28
1735667320000|2024-12-31 17:48:40|438.29|435.99|438.13|435.83|438.33|436.03|438.11|435.81|29
1735624490000|2024-12-31 05:54:50|437.21|434.91|437|434.7|437.23|434.93|436.91|434.61|24
1735600930000|2024-12-30 23:22:10|444.76|442.46|444.61|442.31|444.77|442.47|444.61|442.31|13
1735667330000|2024-12-31 17:48:50|438.12|435.82|438.13|435.83|438.27|435.97|438.02|435.72|29
1735600950000|2024-12-30 23:22:30|444.4|442.1|444.12|441.82|444.4|442.1|444.07|441.77|12
1735624500000|2024-12-31 05:55:00|437.01|434.71|437.13|434.83|437.15|434.85|437.01|434.71|16
1735667340000|2024-12-31 17:49:00|438.12|435.82|437.76|435.46|438.13|435.83|437.53|435.23|36
1735600960000|2024-12-30 23:22:40|444.06|441.76|444.06|441.76|444.08|441.78|444.06|441.76|4
1735624510000|2024-12-31 05:55:10|437.14|434.84|437.89|435.59|438.04|435.74|437.14|434.84|25
1735667350000|2024-12-31 17:49:10|437.75|435.45|437.68|435.38|437.77|435.47|437.53|435.23|30
1735600970000|2024-12-30 23:22:50|444.05|441.75|444.11|441.81|444.12|441.82|444.05|441.75|8
1735624520000|2024-12-31 05:55:20|437.88|435.58|439.35|437.05|439.35|437.05|437.82|435.52|24
1735600980000|2024-12-30 23:23:00|444.1|441.8|444.34|442.04|444.35|442.05|444.09|441.79|17
1735624530000|2024-12-31 05:55:30|439.46|437.16|439.72|437.42|440.29|437.99|439.43|437.13|22
1735600990000|2024-12-30 23:23:10|444.32|442.02|444.36|442.06|444.36|442.06|444.31|442.01|15
1735624540000|2024-12-31 05:55:40|439.71|437.41|440.03|437.73|440.26|437.96|439.67|437.37|22
1735601000000|2024-12-30 23:23:20|444.41|442.11|444.25|441.95|444.44|442.14|444.25|441.95|25
1735624550000|2024-12-31 05:55:50|440.04|437.74|441.4|439.1|441.4|439.1|439.94|437.64|30
1735601010000|2024-12-30 23:23:30|444.23|441.93|444.19|441.89|444.24|441.94|444.19|441.89|16
1735624560000|2024-12-31 05:56:00|441.34|439.04|440.5|438.2|441.34|439.04|440|437.7|27
1735601020000|2024-12-30 23:23:40|444.15|441.85|444.11|441.81|444.15|441.85|444.11|441.81|15
1735624570000|2024-12-31 05:56:10|440.46|438.16|440.32|438.02|441.24|438.94|440.31|438.01|26
1735601030000|2024-12-30 23:23:50|444.1|441.8|444.09|441.79|444.11|441.81|444.09|441.79|5
1735624580000|2024-12-31 05:56:20|440.31|438.01|439.59|437.29|440.31|438.01|439.59|437.29|26
1735601040000|2024-12-30 23:24:00|444.1|441.8|444.2|441.9|444.23|441.93|444.1|441.8|8
1735624590000|2024-12-31 05:56:30|439.6|437.3|439.51|437.21|439.62|437.32|439.5|437.2|26
1735601050000|2024-12-30 23:24:10|444.22|441.92|444.38|442.08|444.38|442.08|444.12|441.82|26
1735624600000|2024-12-31 05:56:40|439.5|437.2|439.37|437.07|439.5|437.2|439.37|437.07|19
1735667360000|2024-12-31 17:49:20|437.72|435.42|437.61|435.31|437.76|435.46|437.54|435.24|27
1735601060000|2024-12-30 23:24:20|444.37|442.07|444.51|442.21|444.51|442.21|444.37|442.07|11
1735624610000|2024-12-31 05:56:50|439.35|437.05|439.19|436.89|439.42|437.12|439.15|436.85|21
1735601070000|2024-12-30 23:24:30|444.55|442.25|444.56|442.26|444.56|442.26|444.53|442.23|11
1735667370000|2024-12-31 17:49:30|437.59|435.29|437.71|435.41|437.76|435.46|437.56|435.26|20
1735624620000|2024-12-31 05:57:00|439.2|436.9|438.83|436.53|439.2|436.9|438.83|436.53|23
1735601080000|2024-12-30 23:24:40|444.59|442.29|444.72|442.42|444.72|442.42|444.58|442.28|12
1735667380000|2024-12-31 17:49:40|437.72|435.42|437.76|435.46|437.76|435.46|437.71|435.41|5
1735624630000|2024-12-31 05:57:10|438.82|436.52|438.69|436.39|438.82|436.52|438.66|436.36|21
1735601090000|2024-12-30 23:24:50|444.73|442.43|444.44|442.14|444.73|442.43|444.38|442.08|20
1735667400000|2024-12-31 17:50:00|437.71|435.41|437.57|435.27|437.71|435.41|437.57|435.27|3
1735624640000|2024-12-31 05:57:20|438.7|436.4|438.87|436.57|438.88|436.58|438.63|436.33|22
1735601100000|2024-12-30 23:25:00|444.45|442.15|444.69|442.39|444.69|442.39|444.45|442.15|15
1735667410000|2024-12-31 17:50:10|437.55|435.25|437.76|435.46|437.76|435.46|437.55|435.25|10
1735624650000|2024-12-31 05:57:30|438.89|436.59|438.86|436.56|438.9|436.6|438.83|436.53|20
1735601110000|2024-12-30 23:25:10|444.68|442.38|445.03|442.73|445.03|442.73|444.68|442.38|17
1735667420000|2024-12-31 17:50:20|437.74|435.44|437.76|435.46|437.76|435.46|437.61|435.31|24
1735624660000|2024-12-31 05:57:40|438.85|436.55|438.72|436.42|438.88|436.58|438.72|436.42|14
1735601120000|2024-12-30 23:25:20|445.02|442.72|444.93|442.63|445.02|442.72|444.93|442.63|18
1735667450000|2024-12-31 17:50:50|437.97|435.67|438.18|435.88|438.25|435.95|437.97|435.67|22
1735624670000|2024-12-31 05:57:50|438.71|436.41|438.61|436.31|438.76|436.46|438.61|436.31|17
1735601130000|2024-12-30 23:25:30|444.94|442.64|445.04|442.74|445.04|442.74|444.93|442.63|15
1735667460000|2024-12-31 17:51:00|438.15|435.85|438.46|436.16|438.47|436.17|438.15|435.85|30
1735624680000|2024-12-31 05:58:00|438.69|436.39|438.71|436.41|438.88|436.58|438.6|436.3|24
1735601140000|2024-12-30 23:25:40|445.03|442.73|444.77|442.47|445.03|442.73|444.76|442.46|14
1735667470000|2024-12-31 17:51:10|438.5|436.2|438.56|436.26|438.7|436.4|438.46|436.16|24
1735624690000|2024-12-31 05:58:10|438.72|436.42|438.91|436.61|438.95|436.65|438.72|436.42|19
1735601150000|2024-12-30 23:25:50|444.79|442.49|444.81|442.51|444.82|442.52|444.78|442.48|13
1735667480000|2024-12-31 17:51:20|438.55|436.25|438.86|436.56|438.86|436.56|438.55|436.25|26
1735601160000|2024-12-30 23:26:00|444.82|442.52|444.9|442.6|445.03|442.73|444.81|442.51|23
1735624700000|2024-12-31 05:58:20|438.92|436.62|438.92|436.62|439.03|436.73|438.92|436.62|17
1735667490000|2024-12-31 17:51:30|438.88|436.58|438.31|436.01|438.9|436.6|438.31|436.01|20
1735601170000|2024-12-30 23:26:10|444.88|442.58|444.87|442.57|444.93|442.63|444.82|442.52|22
1735624710000|2024-12-31 05:58:30|438.93|436.63|438.93|436.63|438.94|436.64|438.92|436.62|11
1735667500000|2024-12-31 17:51:40|438.34|436.04|438.36|436.06|438.4|436.1|438.32|436.02|25
1735601180000|2024-12-30 23:26:20|444.86|442.56|444.83|442.53|444.87|442.57|444.81|442.51|10
1735624720000|2024-12-31 05:58:40|438.91|436.61|438.87|436.57|438.91|436.61|438.81|436.51|19
1735667510000|2024-12-31 17:51:50|438.4|436.1|438.12|435.82|438.41|436.11|438.12|435.82|28
1735601190000|2024-12-30 23:26:30|444.82|442.52|444.81|442.51|444.84|442.54|444.75|442.45|21
1735624730000|2024-12-31 05:58:50|438.86|436.56|438.79|436.49|438.87|436.57|438.78|436.48|18
1735667520000|2024-12-31 17:52:00|438.09|435.79|438.18|435.88|438.2|435.9|438.03|435.73|28
1735601200000|2024-12-30 23:26:40|444.84|442.54|444.98|442.68|444.99|442.69|444.82|442.52|20
1735624740000|2024-12-31 05:59:00|438.8|436.5|438.75|436.45|438.85|436.55|438.74|436.44|19
1735601210000|2024-12-30 23:26:50|444.97|442.67|444.79|442.49|444.98|442.68|444.78|442.48|20
1735667530000|2024-12-31 17:52:10|438.16|435.86|437.94|435.64|438.23|435.93|437.94|435.64|30
1735624750000|2024-12-31 05:59:10|438.76|436.46|438.68|436.38|438.77|436.47|438.6|436.3|18
1735601220000|2024-12-30 23:27:00|444.75|442.45|444.77|442.47|444.81|442.51|444.73|442.43|22
1735667540000|2024-12-31 17:52:20|437.98|435.68|437.86|435.56|437.99|435.69|437.84|435.54|33
1735624760000|2024-12-31 05:59:20|438.67|436.37|438.67|436.37|438.68|436.38|438.63|436.33|9
1735601230000|2024-12-30 23:27:10|444.81|442.51|444.79|442.49|444.84|442.54|444.77|442.47|15
1735667550000|2024-12-31 17:52:30|437.85|435.55|437.66|435.36|437.85|435.55|437.62|435.32|22
1735624770000|2024-12-31 05:59:30|438.66|436.36|438.58|436.28|438.67|436.37|438.57|436.27|10
1735601240000|2024-12-30 23:27:20|444.8|442.5|444.79|442.49|444.8|442.5|444.78|442.48|17
1735667560000|2024-12-31 17:52:40|437.71|435.41|437.89|435.59|438|435.7|437.71|435.41|20
1735624780000|2024-12-31 05:59:40|438.57|436.27|438.53|436.23|438.65|436.35|438.53|436.23|12
1735601250000|2024-12-30 23:27:30|444.8|442.5|445.02|442.72|445.02|442.72|444.8|442.5|19
1735667570000|2024-12-31 17:52:50|437.88|435.58|437.68|435.38|437.88|435.58|437.65|435.35|22
1735624790000|2024-12-31 05:59:50|438.49|436.19|438.5|436.2|438.5|436.2|438.45|436.15|7
1735601260000|2024-12-30 23:27:40|445|442.7|444.97|442.67|445.02|442.72|444.95|442.65|13
1735667580000|2024-12-31 17:53:00|437.69|435.39|438.09|435.79|438.09|435.79|437.66|435.36|21
1735601270000|2024-12-30 23:27:50|444.98|442.68|444.97|442.67|444.98|442.68|444.96|442.66|11
1735624800000|2024-12-31 06:00:00|438.51|436.21|438.56|436.26|438.69|436.39|438.51|436.21|22
1735667590000|2024-12-31 17:53:10|438.06|435.76|438.38|436.08|438.45|436.15|438.06|435.76|13
1735601280000|2024-12-30 23:28:00|444.96|442.66|445.13|442.83|445.13|442.83|444.96|442.66|20
1735624810000|2024-12-31 06:00:10|438.55|436.25|438.67|436.37|438.73|436.43|438.54|436.24|21
1735601290000|2024-12-30 23:28:10|445.11|442.81|445.09|442.79|445.17|442.87|445.09|442.79|24
1735624820000|2024-12-31 06:00:20|438.73|436.43|438.71|436.41|438.74|436.44|438.71|436.41|9
1735601300000|2024-12-30 23:28:20|445.11|442.81|445.06|442.76|445.11|442.81|444.99|442.69|22
1735624830000|2024-12-31 06:00:30|438.72|436.42|438.46|436.16|438.72|436.42|438.46|436.16|16
1735601310000|2024-12-30 23:28:30|445.05|442.75|445.08|442.78|445.09|442.79|445.05|442.75|10
1735624840000|2024-12-31 06:00:40|438.45|436.15|438.42|436.12|438.48|436.18|438.39|436.09|8
1735601320000|2024-12-30 23:28:40|445.09|442.79|445.1|442.8|445.18|442.88|445.07|442.77|20
1735624850000|2024-12-31 06:00:50|438.39|436.09|438.32|436.02|438.39|436.09|438.28|435.98|18
1735601330000|2024-12-30 23:28:50|445.05|442.75|444.89|442.59|445.07|442.77|444.86|442.56|20
1735601340000|2024-12-30 23:29:00|444.88|442.58|444.99|442.69|444.99|442.69|444.84|442.54|19
1735624860000|2024-12-31 06:01:00|438.26|435.96|438.33|436.03|438.36|436.06|438.25|435.95|23
1735601350000|2024-12-30 23:29:10|444.98|442.68|445.07|442.77|445.08|442.78|444.97|442.67|9
1735624870000|2024-12-31 06:01:10|438.36|436.06|438.58|436.28|438.61|436.31|438.36|436.06|21
1735601360000|2024-12-30 23:29:20|445.08|442.78|445.05|442.75|445.09|442.79|445.05|442.75|15
1735601370000|2024-12-30 23:29:30|445.04|442.74|445.04|442.74|445.05|442.75|445.01|442.71|10
1735624880000|2024-12-31 06:01:20|438.59|436.29|438.51|436.21|438.61|436.31|438.48|436.18|23
1735601380000|2024-12-30 23:29:40|445.05|442.75|445.03|442.73|445.05|442.75|444.95|442.65|17
1735624890000|2024-12-31 06:01:30|438.53|436.23|438.47|436.17|438.53|436.23|438.46|436.16|16
1735601400000|2024-12-30 23:30:00|445.17|442.87|445.18|442.88|445.2|442.9|445.15|442.85|18
1735601410000|2024-12-30 23:30:10|445.19|442.89|445.19|442.89|445.19|442.89|445.17|442.87|15
1735624900000|2024-12-31 06:01:40|438.46|436.16|438.05|435.75|438.46|436.16|438.05|435.75|23
1735601420000|2024-12-30 23:30:20|445.2|442.9|445.32|443.02|445.32|443.02|445.2|442.9|15
1735624910000|2024-12-31 06:01:50|438.07|435.77|437.82|435.52|438.07|435.77|437.82|435.52|18
1735601430000|2024-12-30 23:30:30|445.33|443.03|445.28|442.98|445.43|443.13|445.25|442.95|19
1735601440000|2024-12-30 23:30:40|445.29|442.99|445.09|442.79|445.3|443|444.99|442.69|20
1735624920000|2024-12-31 06:02:00|437.8|435.5|437.88|435.58|437.93|435.63|437.68|435.38|24
1735601450000|2024-12-30 23:30:50|445.07|442.77|445.05|442.75|445.12|442.82|445.02|442.72|15
1735624930000|2024-12-31 06:02:10|437.87|435.57|437.82|435.52|437.87|435.57|437.81|435.51|13
1735601460000|2024-12-30 23:31:00|445.06|442.76|444.91|442.61|445.14|442.84|444.91|442.61|19
1735601470000|2024-12-30 23:31:10|444.89|442.59|444.92|442.62|444.92|442.62|444.69|442.39|27
1735624940000|2024-12-31 06:02:20|437.83|435.53|438.31|436.01|438.31|436.01|437.82|435.52|25
1735601480000|2024-12-30 23:31:20|444.99|442.69|445.08|442.78|445.16|442.86|444.95|442.65|26
1735601490000|2024-12-30 23:31:30|445.09|442.79|444.94|442.64|445.19|442.89|444.94|442.64|20
1735624950000|2024-12-31 06:02:30|438.42|436.12|438.68|436.38|438.7|436.4|438.42|436.12|24
1735601500000|2024-12-30 23:31:40|444.96|442.66|444.8|442.5|444.96|442.66|444.77|442.47|18
1735624960000|2024-12-31 06:02:40|438.69|436.39|438.67|436.37|438.69|436.39|438.57|436.27|15
1735601510000|2024-12-30 23:31:50|444.83|442.53|445.24|442.94|445.24|442.94|444.81|442.51|22
1735601520000|2024-12-30 23:32:00|445.21|442.91|445.05|442.75|445.28|442.98|445.03|442.73|24
1735624970000|2024-12-31 06:02:50|438.68|436.38|438.86|436.56|438.86|436.56|438.67|436.37|24
1735601530000|2024-12-30 23:32:10|445.04|442.74|445.01|442.71|445.06|442.76|444.98|442.68|21
1735624980000|2024-12-31 06:03:00|438.85|436.55|438.99|436.69|439.01|436.71|438.66|436.36|28
1735601540000|2024-12-30 23:32:20|445.03|442.73|445.02|442.72|445.1|442.8|445.02|442.72|17
1735624990000|2024-12-31 06:03:10|439.08|436.78|439.02|436.72|439.13|436.83|438.94|436.64|21
1735601550000|2024-12-30 23:32:30|445.05|442.75|444.99|442.69|445.06|442.76|444.93|442.63|26
1735625000000|2024-12-31 06:03:20|439.03|436.73|439.18|436.88|439.24|436.94|439.03|436.73|23
1735601560000|2024-12-30 23:32:40|445.03|442.73|445.3|443|445.3|443|445.03|442.73|28
1735625010000|2024-12-31 06:03:30|439.19|436.89|439|436.7|439.19|436.89|438.99|436.69|21
1735601570000|2024-12-30 23:32:50|445.29|442.99|445.23|442.93|445.3|443|445.23|442.93|17
1735625020000|2024-12-31 06:03:40|439.01|436.71|438.86|436.56|439.01|436.71|438.83|436.53|17
1735601580000|2024-12-30 23:33:00|445.29|442.99|445.4|443.1|445.4|443.1|445.25|442.95|21
1735625030000|2024-12-31 06:03:50|438.87|436.57|438.89|436.59|438.89|436.59|438.75|436.45|20
1735601590000|2024-12-30 23:33:10|445.39|443.09|445.18|442.88|445.39|443.09|445.17|442.87|17
1735625040000|2024-12-31 06:04:00|438.9|436.6|438.97|436.67|438.99|436.69|438.82|436.52|25
1735601600000|2024-12-30 23:33:20|445.17|442.87|445.24|442.94|445.27|442.97|445.17|442.87|22
1735625050000|2024-12-31 06:04:10|438.95|436.65|439.18|436.88|439.19|436.89|438.94|436.64|22
1735601610000|2024-12-30 23:33:30|445.23|442.93|445.07|442.77|445.27|442.97|445.07|442.77|15
1735625060000|2024-12-31 06:04:20|439.17|436.87|439.14|436.84|439.17|436.87|439.13|436.83|12
1735601620000|2024-12-30 23:33:40|445.06|442.76|445.28|442.98|445.31|443.01|444.96|442.66|21
1735625070000|2024-12-31 06:04:30|439.15|436.85|439.27|436.97|439.31|437.01|439.15|436.85|19
1735601630000|2024-12-30 23:33:50|445.27|442.97|445.09|442.79|445.27|442.97|445.09|442.79|19
1735625080000|2024-12-31 06:04:40|439.26|436.96|439.12|436.82|439.28|436.98|439.11|436.81|12
1735601640000|2024-12-30 23:34:00|445.12|442.82|445.08|442.78|445.12|442.82|445.07|442.77|16
1735625090000|2024-12-31 06:04:50|439.14|436.84|439.14|436.84|439.14|436.84|439.11|436.81|17
1735601650000|2024-12-30 23:34:10|445.09|442.79|445.07|442.77|445.09|442.79|445.04|442.74|10
1735625100000|2024-12-31 06:05:00|439.13|436.83|439.15|436.85|439.28|436.98|439.13|436.83|19
1735601660000|2024-12-30 23:34:20|445.06|442.76|444.79|442.49|445.06|442.76|444.79|442.49|24
1735625110000|2024-12-31 06:05:10|439.16|436.86|439.13|436.83|439.29|436.99|439.13|436.83|24
1735601670000|2024-12-30 23:34:30|444.78|442.48|444.83|442.53|444.87|442.57|444.78|442.48|19
1735625120000|2024-12-31 06:05:20|439.14|436.84|439.25|436.95|439.27|436.97|439.12|436.82|15
1735601680000|2024-12-30 23:34:40|444.82|442.52|444.83|442.53|444.83|442.53|444.82|442.52|4
1735625130000|2024-12-31 06:05:30|439.23|436.93|439.15|436.85|439.28|436.98|439.13|436.83|17
1735601690000|2024-12-30 23:34:50|444.9|442.6|445.05|442.75|445.05|442.75|444.9|442.6|18
1735625140000|2024-12-31 06:05:40|439.14|436.84|439.15|436.85|439.22|436.92|439.14|436.84|21
1735601700000|2024-12-30 23:35:00|445.06|442.76|445.02|442.72|445.08|442.78|445.02|442.72|22
1735625150000|2024-12-31 06:05:50|439.16|436.86|439.2|436.9|439.2|436.9|439.15|436.85|17
1735601710000|2024-12-30 23:35:10|444.99|442.69|444.96|442.66|445|442.7|444.95|442.65|17
1735625160000|2024-12-31 06:06:00|439.29|436.99|439.24|436.94|439.36|437.06|439.24|436.94|15
1735601720000|2024-12-30 23:35:20|444.95|442.65|444.81|442.51|444.99|442.69|444.78|442.48|22
1735625170000|2024-12-31 06:06:10|439.26|436.96|439.25|436.95|439.3|437|439.24|436.94|20
1735601730000|2024-12-30 23:35:30|444.83|442.53|444.94|442.64|444.95|442.65|444.82|442.52|16
1735625180000|2024-12-31 06:06:20|439.24|436.94|439.25|436.95|439.31|437.01|439.23|436.93|18
1735601740000|2024-12-30 23:35:40|444.93|442.63|444.75|442.45|444.93|442.63|444.74|442.44|19
1735625190000|2024-12-31 06:06:30|439.23|436.93|439.13|436.83|439.25|436.95|439.13|436.83|18
1735601750000|2024-12-30 23:35:50|444.74|442.44|444.65|442.35|444.75|442.45|444.65|442.35|16
1735625200000|2024-12-31 06:06:40|439.14|436.84|439.15|436.85|439.19|436.89|439.14|436.84|12
1735601760000|2024-12-30 23:36:00|444.64|442.34|444.56|442.26|444.8|442.5|444.54|442.24|23
1735625210000|2024-12-31 06:06:50|439.09|436.79|439.34|437.04|439.39|437.09|439.09|436.79|20
1735601770000|2024-12-30 23:36:10|444.55|442.25|444.7|442.4|444.77|442.47|444.53|442.23|24
1735625220000|2024-12-31 06:07:00|439.33|437.03|439.23|436.93|439.36|437.06|439.23|436.93|21
1735601780000|2024-12-30 23:36:20|444.71|442.41|444.62|442.32|444.73|442.43|444.59|442.29|20
1735625230000|2024-12-31 06:07:10|439.22|436.92|439.28|436.98|439.29|436.99|439.15|436.85|12
1735601790000|2024-12-30 23:36:30|444.63|442.33|444.62|442.32|444.63|442.33|444.6|442.3|18
1735625240000|2024-12-31 06:07:20|439.27|436.97|439.46|437.16|439.46|437.16|439.27|436.97|12
1735601800000|2024-12-30 23:36:40|444.61|442.31|444.54|442.24|444.61|442.31|444.54|442.24|12
1735625250000|2024-12-31 06:07:30|439.45|437.15|439.45|437.15|439.46|437.16|439.42|437.12|8
1735601810000|2024-12-30 23:36:50|444.53|442.23|444.42|442.12|444.58|442.28|444.42|442.12|17
1735625260000|2024-12-31 06:07:40|439.43|437.13|439.24|436.94|439.45|437.15|439.24|436.94|20
1735601820000|2024-12-30 23:37:00|444.4|442.1|444.35|442.05|444.51|442.21|444.35|442.05|22
1735625270000|2024-12-31 06:07:50|439.23|436.93|439.43|437.13|439.43|437.13|439.13|436.83|25
1735601830000|2024-12-30 23:37:10|444.37|442.07|444.32|442.02|444.42|442.12|444.31|442.01|20
1735625280000|2024-12-31 06:08:00|439.44|437.14|439.27|436.97|439.44|437.14|439.23|436.93|18
1735601840000|2024-12-30 23:37:20|444.31|442.01|444.32|442.02|444.33|442.03|444.31|442.01|13
1735625290000|2024-12-31 06:08:10|439.28|436.98|439.68|437.38|439.69|437.39|439.27|436.97|20
1735601850000|2024-12-30 23:37:30|444.31|442.01|444.51|442.21|444.51|442.21|444.31|442.01|15
1735625300000|2024-12-31 06:08:20|439.71|437.41|439.68|437.38|439.71|437.41|439.67|437.37|15
1735601860000|2024-12-30 23:37:40|444.49|442.19|443.9|441.6|444.57|442.27|443.9|441.6|17
1735625310000|2024-12-31 06:08:30|439.69|437.39|439.66|437.36|439.69|437.39|439.65|437.35|18
1735601870000|2024-12-30 23:37:50|443.91|441.61|443.95|441.65|443.96|441.66|443.91|441.61|3
1735625320000|2024-12-31 06:08:40|439.65|437.35|439.87|437.57|439.87|437.57|439.64|437.34|19
1735601880000|2024-12-30 23:38:00|443.96|441.66|444|441.7|444|441.7|443.96|441.66|3
1735601890000|2024-12-30 23:38:10|444.07|441.77|444.26|441.96|444.29|441.99|443.96|441.66|14
1735625330000|2024-12-31 06:08:50|439.9|437.6|439.82|437.52|439.94|437.64|439.72|437.42|20
1735601900000|2024-12-30 23:38:20|444.24|441.94|444.16|441.86|444.25|441.95|444.16|441.86|19
1735625340000|2024-12-31 06:09:00|439.92|437.62|440.01|437.71|440.03|437.73|439.91|437.61|25
1735601910000|2024-12-30 23:38:30|444.17|441.87|444.17|441.87|444.17|441.87|444.14|441.84|11
1735601920000|2024-12-30 23:38:40|444.15|441.85|444.11|441.81|444.19|441.89|444.11|441.81|10
1735625350000|2024-12-31 06:09:10|440.02|437.72|440.19|437.89|440.19|437.89|439.96|437.66|24
1735601930000|2024-12-30 23:38:50|444.09|441.79|444.02|441.72|444.09|441.79|444.02|441.72|15
1735625360000|2024-12-31 06:09:20|440.18|437.88|440.36|438.06|440.36|438.06|440.16|437.86|22
1735601940000|2024-12-30 23:39:00|444|441.7|443.96|441.66|444.02|441.72|443.96|441.66|13
1735601950000|2024-12-30 23:39:10|443.98|441.68|444.2|441.9|444.23|441.93|443.97|441.67|22
1735625370000|2024-12-31 06:09:30|440.37|438.07|440.56|438.26|440.56|438.26|440.37|438.07|24
1735601960000|2024-12-30 23:39:20|444.19|441.89|444.24|441.94|444.24|441.94|444.19|441.89|7
1735625380000|2024-12-31 06:09:40|440.55|438.25|440.68|438.38|440.86|438.56|440.48|438.18|31
1735601970000|2024-12-30 23:39:30|444.23|441.93|444.27|441.97|444.28|441.98|444.21|441.91|18
1735601980000|2024-12-30 23:39:40|444.26|441.96|444.2|441.9|444.26|441.96|444.19|441.89|14
1735625390000|2024-12-31 06:09:50|440.65|438.35|440.87|438.57|440.87|438.57|440.63|438.33|27
1735601990000|2024-12-30 23:39:50|444.19|441.89|444.21|441.91|444.23|441.93|444.19|441.89|7
1735625400000|2024-12-31 06:10:00|440.94|438.64|441.14|438.84|441.15|438.85|440.94|438.64|14
1735602000000|2024-12-30 23:40:00|444.2|441.9|444.1|441.8|444.22|441.92|444.1|441.8|27
1735625410000|2024-12-31 06:10:10|441.16|438.86|440.8|438.5|441.81|439.51|440.66|438.36|21
1735602010000|2024-12-30 23:40:10|444.11|441.81|444.32|442.02|444.33|442.03|444.1|441.8|22
1735625420000|2024-12-31 06:10:20|440.76|438.46|440.9|438.6|441.13|438.83|440.76|438.46|32
1735602020000|2024-12-30 23:40:20|444.33|442.03|444.33|442.03|444.33|442.03|444.31|442.01|3
1735602040000|2024-12-30 23:40:40|444.4|442.1|444.68|442.38|444.72|442.42|444.4|442.1|18
1735625430000|2024-12-31 06:10:30|440.89|438.59|441.45|439.15|441.61|439.31|440.85|438.55|34
1735602050000|2024-12-30 23:40:50|444.67|442.37|444.84|442.54|444.96|442.66|444.67|442.37|26
1735625440000|2024-12-31 06:10:40|441.37|439.07|441.27|438.97|441.53|439.23|441.19|438.89|35
1735602060000|2024-12-30 23:41:00|444.83|442.53|444.76|442.46|444.83|442.53|444.64|442.34|20
1735625450000|2024-12-31 06:10:50|441.29|438.99|441.25|438.95|441.56|439.26|441.25|438.95|33
1735602070000|2024-12-30 23:41:10|444.79|442.49|444.53|442.23|444.79|442.49|444.53|442.23|22
1735625460000|2024-12-31 06:11:00|441.31|439.01|441.62|439.32|441.73|439.43|441.23|438.93|34
1735602080000|2024-12-30 23:41:20|444.52|442.22|444.38|442.08|444.54|442.24|444.38|442.08|15
1735602090000|2024-12-30 23:41:30|444.39|442.09|444.38|442.08|444.42|442.12|444.33|442.03|18
1735625470000|2024-12-31 06:11:10|441.63|439.33|441.22|438.92|441.63|439.33|441.09|438.79|36
1735602100000|2024-12-30 23:41:40|444.37|442.07|444.42|442.12|444.42|442.12|444.34|442.04|15
1735625480000|2024-12-31 06:11:20|441.27|438.97|441.41|439.11|441.53|439.23|441.27|438.97|31
1735602110000|2024-12-30 23:41:50|444.47|442.17|444.6|442.3|444.64|442.34|444.47|442.17|17
1735625490000|2024-12-31 06:11:30|441.4|439.1|440.92|438.62|441.42|439.12|440.92|438.62|34
1735602120000|2024-12-30 23:42:00|444.61|442.31|444.53|442.23|444.63|442.33|444.53|442.23|21
1735625500000|2024-12-31 06:11:40|441.02|438.72|440.1|437.8|441.02|438.72|439.99|437.69|27
1735602130000|2024-12-30 23:42:10|444.46|442.16|444.26|441.96|444.48|442.18|444.26|441.96|19
1735625510000|2024-12-31 06:11:50|439.69|437.39|439.27|436.97|439.7|437.4|439.25|436.95|27
1735602140000|2024-12-30 23:42:20|444.28|441.98|444.29|441.99|444.29|441.99|444.2|441.9|20
1735625520000|2024-12-31 06:12:00|439.32|437.02|439.23|436.93|439.65|437.35|439.23|436.93|27
1735602150000|2024-12-30 23:42:30|444.28|441.98|444.03|441.73|444.3|442|443.95|441.65|32
1735625530000|2024-12-31 06:12:10|439.25|436.95|439.12|436.82|439.38|437.08|439.12|436.82|22
1735602160000|2024-12-30 23:42:40|444.02|441.72|443.9|441.6|444.02|441.72|443.88|441.58|18
1735625540000|2024-12-31 06:12:20|439.14|436.84|439.17|436.87|439.39|437.09|439.12|436.82|31
1735602170000|2024-12-30 23:42:50|443.95|441.65|443.95|441.65|443.96|441.66|443.92|441.62|14
1735625550000|2024-12-31 06:12:30|439.16|436.86|439.86|437.56|439.9|437.6|439.13|436.83|23
1735602180000|2024-12-30 23:43:00|444|441.7|444.16|441.86|444.19|441.89|444|441.7|25
1735625560000|2024-12-31 06:12:40|439.77|437.47|439.53|437.23|439.91|437.61|439.53|437.23|29
1735602190000|2024-12-30 23:43:10|444.15|441.85|444.22|441.92|444.24|441.94|444.15|441.85|16
1735625570000|2024-12-31 06:12:50|439.56|437.26|439.44|437.14|439.73|437.43|439.41|437.11|31
1735602200000|2024-12-30 23:43:20|444.21|441.91|444.14|441.84|444.25|441.95|444.09|441.79|17
1735625580000|2024-12-31 06:13:00|439.39|437.09|439.35|437.05|439.49|437.19|439.27|436.97|27
1735602210000|2024-12-30 23:43:30|444.13|441.83|444.11|441.81|444.13|441.83|444.1|441.8|17
1735625590000|2024-12-31 06:13:10|439.36|437.06|439.21|436.91|439.39|437.09|439.19|436.89|28
1735602220000|2024-12-30 23:43:40|444.1|441.8|444.1|441.8|444.11|441.81|444.1|441.8|13
1735625600000|2024-12-31 06:13:20|439.2|436.9|439.12|436.82|439.32|437.02|439.12|436.82|21
1735602230000|2024-12-30 23:43:50|444.11|441.81|444.13|441.83|444.18|441.88|444.1|441.8|21
1735625610000|2024-12-31 06:13:30|438.88|436.58|438.25|435.95|438.88|436.58|438.25|435.95|10
1735602240000|2024-12-30 23:44:00|444.12|441.82|444.26|441.96|444.3|442|444.11|441.81|20
1735625620000|2024-12-31 06:13:40|438.27|435.97|438.68|436.38|438.7|436.4|438.27|435.97|29
1735602250000|2024-12-30 23:44:10|444.25|441.95|444.27|441.97|444.3|442|444.22|441.92|19
1735625630000|2024-12-31 06:13:50|438.67|436.37|438.6|436.3|438.77|436.47|438.54|436.24|24
1735602260000|2024-12-30 23:44:20|444.29|441.99|444.35|442.05|444.35|442.05|444.22|441.92|22
1735625640000|2024-12-31 06:14:00|438.58|436.28|438.93|436.63|438.93|436.63|438.58|436.28|31
1735602270000|2024-12-30 23:44:30|444.33|442.03|444.31|442.01|444.33|442.03|444.3|442|10
1735625650000|2024-12-31 06:14:10|438.91|436.61|438.69|436.39|438.91|436.61|438.69|436.39|19
1735602280000|2024-12-30 23:44:40|444.3|442|444.31|442.01|444.32|442.02|444.29|441.99|8
1735625660000|2024-12-31 06:14:20|438.67|436.37|438.5|436.2|438.76|436.46|438.5|436.2|28
1735602290000|2024-12-30 23:44:50|444.32|442.02|444.36|442.06|444.36|442.06|444.32|442.02|14
1735625670000|2024-12-31 06:14:30|438.49|436.19|438.37|436.07|438.49|436.19|438.32|436.02|23
1735602300000|2024-12-30 23:45:00|444.34|442.04|444.36|442.06|444.36|442.06|444.29|441.99|18
1735625680000|2024-12-31 06:14:40|438.34|436.04|438.25|435.95|438.36|436.06|438.24|435.94|21
1735602310000|2024-12-30 23:45:10|444.35|442.05|444.13|441.83|444.41|442.11|444.12|441.82|23
1735625690000|2024-12-31 06:14:50|438.23|435.93|438.15|435.85|438.29|435.99|438.09|435.79|22
1735602320000|2024-12-30 23:45:20|444.12|441.82|443.99|441.69|444.15|441.85|443.99|441.69|20
1735625700000|2024-12-31 06:15:00|438.16|435.86|438.25|435.95|438.33|436.03|438.06|435.76|25
1735602330000|2024-12-30 23:45:30|444|441.7|444|441.7|444|441.7|443.96|441.66|10
1735625710000|2024-12-31 06:15:10|438.15|435.85|437.71|435.41|438.15|435.85|437.71|435.41|27
1735602340000|2024-12-30 23:45:40|443.99|441.69|444.03|441.73|444.06|441.76|443.99|441.69|16
1735625720000|2024-12-31 06:15:20|437.72|435.42|437.55|435.25|437.72|435.42|437.46|435.16|21
1735602350000|2024-12-30 23:45:50|443.99|441.69|444.02|441.72|444.02|441.72|443.98|441.68|13
1735625730000|2024-12-31 06:15:30|437.51|435.21|437.75|435.45|437.8|435.5|437.51|435.21|17
1735602360000|2024-12-30 23:46:00|443.99|441.69|444.12|441.82|444.24|441.94|443.95|441.65|24
1735625740000|2024-12-31 06:15:40|437.76|435.46|437.86|435.56|437.97|435.67|437.76|435.46|18
1735602370000|2024-12-30 23:46:10|444.14|441.84|443.92|441.62|444.14|441.84|443.91|441.61|21
1735625750000|2024-12-31 06:15:50|437.89|435.59|437.72|435.42|437.9|435.6|437.68|435.38|23
1735602380000|2024-12-30 23:46:20|443.93|441.63|443.81|441.51|443.93|441.63|443.81|441.51|16
1735625760000|2024-12-31 06:16:00|437.71|435.41|437.72|435.42|437.76|435.46|437.66|435.36|29
1735602390000|2024-12-30 23:46:30|443.82|441.52|443.89|441.59|444|441.7|443.8|441.5|20
1735625770000|2024-12-31 06:16:10|437.71|435.41|437.72|435.42|437.74|435.44|437.63|435.33|20
1735602400000|2024-12-30 23:46:40|443.9|441.6|443.79|441.49|443.91|441.61|443.79|441.49|19
1735625780000|2024-12-31 06:16:20|437.66|435.36|437.7|435.4|437.76|435.46|437.59|435.29|23
1735602410000|2024-12-30 23:46:50|443.8|441.5|443.79|441.49|443.82|441.52|443.79|441.49|7
1735625790000|2024-12-31 06:16:30|437.71|435.41|437.8|435.5|437.85|435.55|437.65|435.35|30
1735602420000|2024-12-30 23:47:00|443.78|441.48|443.54|441.24|443.8|441.5|443.53|441.23|15
1735625800000|2024-12-31 06:16:40|437.77|435.47|437.95|435.65|437.98|435.68|437.75|435.45|21
1735602430000|2024-12-30 23:47:10|443.55|441.25|443.62|441.32|443.64|441.34|443.54|441.24|18
1735625810000|2024-12-31 06:16:50|437.96|435.66|438.05|435.75|438.09|435.79|437.96|435.66|20
1735602440000|2024-12-30 23:47:20|443.64|441.34|443.63|441.33|443.81|441.51|443.62|441.32|19
1735625820000|2024-12-31 06:17:00|438.06|435.76|438.34|436.04|438.34|436.04|438.05|435.75|21
1735602450000|2024-12-30 23:47:30|443.62|441.32|443.57|441.27|443.62|441.32|443.57|441.27|10
1735625830000|2024-12-31 06:17:10|438.33|436.03|438.42|436.12|438.42|436.12|438.3|436|26
1735602460000|2024-12-30 23:47:40|443.58|441.28|443.67|441.37|443.7|441.4|443.58|441.28|24
1735625840000|2024-12-31 06:17:20|438.43|436.13|438.61|436.31|438.64|436.34|438.42|436.12|26
1735602470000|2024-12-30 23:47:50|443.69|441.39|443.78|441.48|443.82|441.52|443.69|441.39|8
1735625850000|2024-12-31 06:17:30|438.62|436.32|438.68|436.38|438.9|436.6|438.61|436.31|22
1735602480000|2024-12-30 23:48:00|443.76|441.46|444.05|441.75|444.08|441.78|443.75|441.45|25
1735625860000|2024-12-31 06:17:40|438.69|436.39|438.39|436.09|438.72|436.42|438.38|436.08|26
1735602490000|2024-12-30 23:48:10|444.06|441.76|444.24|441.94|444.25|441.95|444|441.7|22
1735625870000|2024-12-31 06:17:50|438.37|436.07|438.37|436.07|438.45|436.15|438.26|435.96|28
1735602500000|2024-12-30 23:48:20|444.23|441.93|444.05|441.75|444.23|441.93|443.98|441.68|26
1735625880000|2024-12-31 06:18:00|438.38|436.08|438.49|436.19|438.62|436.32|438.37|436.07|28
1735602510000|2024-12-30 23:48:30|444.06|441.76|444.12|441.82|444.13|441.83|444.05|441.75|6
1735625890000|2024-12-31 06:18:10|438.5|436.2|438.49|436.19|438.71|436.41|438.49|436.19|31
1735602520000|2024-12-30 23:48:40|444.1|441.8|444.08|441.78|444.12|441.82|444.08|441.78|12
1735625900000|2024-12-31 06:18:20|438.5|436.2|438.66|436.36|438.69|436.39|438.41|436.11|30
1735602530000|2024-12-30 23:48:50|444.09|441.79|444.17|441.87|444.21|441.91|444.08|441.78|22
1735625910000|2024-12-31 06:18:30|438.67|436.37|438.64|436.34|438.67|436.37|438.55|436.25|28
1735602540000|2024-12-30 23:49:00|444.18|441.88|444.2|441.9|444.32|442.02|444.17|441.87|21
1735625920000|2024-12-31 06:18:40|438.6|436.3|438.58|436.28|438.7|436.4|438.56|436.26|17
1735602550000|2024-12-30 23:49:10|444.17|441.87|444.14|441.84|444.17|441.87|444.12|441.82|22
1735625930000|2024-12-31 06:18:50|438.55|436.25|438.64|436.34|438.67|436.37|438.55|436.25|15
1735602560000|2024-12-30 23:49:20|444.15|441.85|444.12|441.82|444.15|441.85|444.12|441.82|6
1735602570000|2024-12-30 23:49:30|444.13|441.83|444.14|441.84|444.25|441.95|444.12|441.82|19
1735625940000|2024-12-31 06:19:00|438.65|436.35|438.97|436.67|439.04|436.74|438.64|436.34|25
1735602580000|2024-12-30 23:49:40|444.15|441.85|443.94|441.64|444.15|441.85|443.94|441.64|16
1735625950000|2024-12-31 06:19:10|438.98|436.68|438.97|436.67|439|436.7|438.9|436.6|19
1735602590000|2024-12-30 23:49:50|443.93|441.63|444.04|441.74|444.06|441.76|443.93|441.63|15
1735625960000|2024-12-31 06:19:20|438.85|436.55|438.74|436.44|438.85|436.55|438.67|436.37|18
1735602600000|2024-12-30 23:50:00|444.03|441.73|444.21|441.91|444.24|441.94|444.03|441.73|9
1735602610000|2024-12-30 23:50:10|444.2|441.9|444.24|441.94|444.37|442.07|444.18|441.88|18
1735625970000|2024-12-31 06:19:30|438.73|436.43|438.7|436.4|438.74|436.44|438.53|436.23|22
1735602620000|2024-12-30 23:50:20|444.29|441.99|444.13|441.83|444.36|442.06|444.12|441.82|20
1735602630000|2024-12-30 23:50:30|444.12|441.82|444.27|441.97|444.27|441.97|444.07|441.77|15
1735625980000|2024-12-31 06:19:40|438.71|436.41|438.77|436.47|438.79|436.49|438.71|436.41|26
1735602640000|2024-12-30 23:50:40|444.29|441.99|444.1|441.8|444.29|441.99|444.09|441.79|22
1735625990000|2024-12-31 06:19:50|438.76|436.46|438.9|436.6|438.91|436.61|438.74|436.44|25
1735602650000|2024-12-30 23:50:50|444.06|441.76|444.06|441.76|444.08|441.78|444.03|441.73|11
1735626000000|2024-12-31 06:20:00|438.97|436.67|439.07|436.77|439.2|436.9|438.97|436.67|27
1735602660000|2024-12-30 23:51:00|444.07|441.77|444.09|441.79|444.1|441.8|444.07|441.77|6
1735626010000|2024-12-31 06:20:10|439.08|436.78|439.35|437.05|439.35|437.05|438.94|436.64|22
1735602670000|2024-12-30 23:51:10|444.1|441.8|443.89|441.59|444.1|441.8|443.88|441.58|18
1735626020000|2024-12-31 06:20:20|439.36|437.06|439.55|437.25|439.56|437.26|439.33|437.03|26
1735602680000|2024-12-30 23:51:20|443.94|441.64|443.98|441.68|444.07|441.77|443.94|441.64|12
1735626030000|2024-12-31 06:20:30|439.54|437.24|439.74|437.44|439.75|437.45|439.54|437.24|21
1735602690000|2024-12-30 23:51:30|444.05|441.75|443.95|441.65|444.07|441.77|443.94|441.64|13
1735626040000|2024-12-31 06:20:40|439.75|437.45|439.76|437.46|439.82|437.52|439.68|437.38|23
1735602700000|2024-12-30 23:51:40|443.96|441.66|443.98|441.68|444.01|441.71|443.96|441.66|14
1735626050000|2024-12-31 06:20:50|439.77|437.47|439.35|437.05|439.77|437.47|439.34|437.04|25
1735602710000|2024-12-30 23:51:50|443.99|441.69|443.75|441.45|443.99|441.69|443.75|441.45|14
1735626060000|2024-12-31 06:21:00|439.34|437.04|439.71|437.41|439.71|437.41|439.34|437.04|27
1735602720000|2024-12-30 23:52:00|443.73|441.43|443.72|441.42|443.74|441.44|443.71|441.41|11
1735626070000|2024-12-31 06:21:10|439.7|437.4|439.72|437.42|439.81|437.51|439.65|437.35|24
1735602730000|2024-12-30 23:52:10|443.73|441.43|443.83|441.53|443.83|441.53|443.71|441.41|17
1735626080000|2024-12-31 06:21:20|439.75|437.45|439.73|437.43|439.78|437.48|439.62|437.32|22
1735602740000|2024-12-30 23:52:20|443.82|441.52|444.06|441.76|444.07|441.77|443.82|441.52|23
1735626090000|2024-12-31 06:21:30|439.71|437.41|439.45|437.15|439.71|437.41|439.45|437.15|27
1735602750000|2024-12-30 23:52:30|444.07|441.77|444.11|441.81|444.13|441.83|444.06|441.76|20
1735626100000|2024-12-31 06:21:40|439.46|437.16|439.15|436.85|439.46|437.16|439.15|436.85|20
1735602760000|2024-12-30 23:52:40|444.1|441.8|444.1|441.8|444.11|441.81|444.05|441.75|12
1735626110000|2024-12-31 06:21:50|439.13|436.83|439.11|436.81|439.13|436.83|439.01|436.71|26
1735602770000|2024-12-30 23:52:50|444.11|441.81|444.19|441.89|444.3|442|444.11|441.81|16
1735626120000|2024-12-31 06:22:00|439.12|436.82|439.31|437.01|439.31|437.01|439.05|436.75|25
1735602780000|2024-12-30 23:53:00|444.18|441.88|444.14|441.84|444.19|441.89|444.13|441.83|11
1735626130000|2024-12-31 06:22:10|439.28|436.98|438.93|436.63|439.31|437.01|438.86|436.56|19
1735602790000|2024-12-30 23:53:10|444.1|441.8|444.08|441.78|444.14|441.84|444.07|441.77|16
1735626140000|2024-12-31 06:22:20|438.88|436.58|438.97|436.67|438.98|436.68|438.78|436.48|25
1735602800000|2024-12-30 23:53:20|444.07|441.77|444.07|441.77|444.08|441.78|444.07|441.77|7
1735626150000|2024-12-31 06:22:30|438.98|436.68|438.73|436.43|438.98|436.68|438.73|436.43|24
1735602810000|2024-12-30 23:53:30|444.06|441.76|443.98|441.68|444.06|441.76|443.95|441.65|10
1735602820000|2024-12-30 23:53:40|443.97|441.67|443.95|441.65|443.99|441.69|443.94|441.64|9
1735626160000|2024-12-31 06:22:40|438.71|436.41|438.61|436.31|438.71|436.41|438.59|436.29|22
1735602830000|2024-12-30 23:53:50|443.94|441.64|443.95|441.65|443.95|441.65|443.94|441.64|8
1735602840000|2024-12-30 23:54:00|443.97|441.67|444.07|441.77|444.16|441.86|443.97|441.67|16
1735626170000|2024-12-31 06:22:50|438.6|436.3|438.49|436.19|438.6|436.3|438.45|436.15|22
1735602850000|2024-12-30 23:54:10|444.06|441.76|443.98|441.68|444.06|441.76|443.97|441.67|11
1735626180000|2024-12-31 06:23:00|438.51|436.21|438.47|436.17|438.59|436.29|438.46|436.16|23
1735602860000|2024-12-30 23:54:20|444|441.7|444.15|441.85|444.18|441.88|444|441.7|15
1735626190000|2024-12-31 06:23:10|438.48|436.18|438.49|436.19|438.49|436.19|438.44|436.14|14
1735602870000|2024-12-30 23:54:30|444.16|441.86|444.32|442.02|444.33|442.03|444.15|441.85|8
1735626200000|2024-12-31 06:23:20|438.51|436.21|438.26|435.96|438.52|436.22|438.24|435.94|29
1735602880000|2024-12-30 23:54:40|444.33|442.03|444.31|442.01|444.33|442.03|444.3|442|12
1735626210000|2024-12-31 06:23:30|438.25|435.95|438.07|435.77|438.25|435.95|438.05|435.75|22
1735602890000|2024-12-30 23:54:50|444.3|442|444.08|441.78|444.3|442|444.07|441.77|20
1735626220000|2024-12-31 06:23:40|438.06|435.76|438.22|435.92|438.22|435.92|438.06|435.76|11
1735602900000|2024-12-30 23:55:00|444.11|441.81|444.18|441.88|444.18|441.88|444.11|441.81|6
1735626230000|2024-12-31 06:23:50|438.23|435.93|438.27|435.97|438.33|436.03|438.23|435.93|22
1735602910000|2024-12-30 23:55:10|444.17|441.87|444.4|442.1|444.49|442.19|444.17|441.87|16
1735626240000|2024-12-31 06:24:00|438.29|435.99|438.13|435.83|438.31|436.01|438.09|435.79|24
1735602920000|2024-12-30 23:55:20|444.39|442.09|444.44|442.14|444.44|442.14|444.31|442.01|18
1735626250000|2024-12-31 06:24:10|438.14|435.84|438.21|435.91|438.28|435.98|438.09|435.79|23
1735602930000|2024-12-30 23:55:30|444.46|442.16|444.56|442.26|444.64|442.34|444.46|442.16|11
1735626260000|2024-12-31 06:24:20|438.2|435.9|438.31|436.01|438.33|436.03|438.2|435.9|12
1735602940000|2024-12-30 23:55:40|444.55|442.25|444.53|442.23|444.62|442.32|444.52|442.22|15
1735626270000|2024-12-31 06:24:30|438.32|436.02|438.43|436.13|438.43|436.13|438.32|436.02|18
1735602950000|2024-12-30 23:55:50|444.54|442.24|444.36|442.06|444.54|442.24|444.36|442.06|17
1735626280000|2024-12-31 06:24:40|438.42|436.12|438.08|435.78|438.42|436.12|438.05|435.75|30
1735602960000|2024-12-30 23:56:00|444.34|442.04|444.27|441.97|444.36|442.06|444.24|441.94|14
1735626290000|2024-12-31 06:24:50|438.07|435.77|437.93|435.63|438.07|435.77|437.87|435.57|22
1735602970000|2024-12-30 23:56:10|444.26|441.96|444.19|441.89|444.27|441.97|444.19|441.89|24
1735602980000|2024-12-30 23:56:20|444.2|441.9|444.24|441.94|444.31|442.01|444.2|441.9|9
1735626300000|2024-12-31 06:25:00|437.92|435.62|438.11|435.81|438.16|435.86|437.91|435.61|18
1735602990000|2024-12-30 23:56:30|444.25|441.95|444.25|441.95|444.33|442.03|444.23|441.93|13
1735626310000|2024-12-31 06:25:10|438.1|435.8|437.69|435.39|438.1|435.8|437.69|435.39|19
1735603000000|2024-12-30 23:56:40|444.29|441.99|444.6|442.3|444.61|442.31|444.29|441.99|18
1735626320000|2024-12-31 06:25:20|437.67|435.37|437.82|435.52|437.83|435.53|437.67|435.37|14
1735603010000|2024-12-30 23:56:50|444.63|442.33|444.64|442.34|444.67|442.37|444.63|442.33|20
1735626330000|2024-12-31 06:25:30|437.83|435.53|438.03|435.73|438.07|435.77|437.83|435.53|29
1735603020000|2024-12-30 23:57:00|444.63|442.33|444.69|442.39|444.73|442.43|444.63|442.33|15
1735626340000|2024-12-31 06:25:40|438.07|435.77|438.08|435.78|438.08|435.78|438.01|435.71|21
1735603030000|2024-12-30 23:57:10|444.7|442.4|444.7|442.4|444.82|442.52|444.7|442.4|23
1735626350000|2024-12-31 06:25:50|438.05|435.75|438.24|435.94|438.24|435.94|438.05|435.75|22
1735603040000|2024-12-30 23:57:20|444.71|442.41|444.7|442.4|444.71|442.41|444.69|442.39|8
1735626360000|2024-12-31 06:26:00|438.25|435.95|438.24|435.94|438.34|436.04|438.24|435.94|28
1735603050000|2024-12-30 23:57:30|444.69|442.39|444.73|442.43|444.79|442.49|444.65|442.35|29
1735626370000|2024-12-31 06:26:10|438.23|435.93|438.04|435.74|438.23|435.93|438|435.7|27
1735603060000|2024-12-30 23:57:40|444.72|442.42|444.72|442.42|444.73|442.43|444.63|442.33|20
1735626380000|2024-12-31 06:26:20|438.05|435.75|437.96|435.66|438.13|435.83|437.95|435.65|21
1735603070000|2024-12-30 23:57:50|444.71|442.41|444.73|442.43|444.74|442.44|444.68|442.38|23
1735626390000|2024-12-31 06:26:30|437.97|435.67|437.97|435.67|438.04|435.74|437.97|435.67|9
1735603080000|2024-12-30 23:58:00|444.71|442.41|444.54|442.24|444.71|442.41|444.54|442.24|30
1735626400000|2024-12-31 06:26:40|437.98|435.68|438.05|435.75|438.07|435.77|437.98|435.68|17
1735603090000|2024-12-30 23:58:10|444.56|442.26|444.53|442.23|444.59|442.29|444.48|442.18|21
1735626410000|2024-12-31 06:26:50|437.99|435.69|438.02|435.72|438.02|435.72|437.99|435.69|10
1735603100000|2024-12-30 23:58:20|444.52|442.22|444.56|442.26|444.57|442.27|444.5|442.2|15
1735626420000|2024-12-31 06:27:00|438.04|435.74|438.06|435.76|438.17|435.87|438.04|435.74|16
1735603110000|2024-12-30 23:58:30|444.57|442.27|444.47|442.17|444.57|442.27|444.47|442.17|16
1735626430000|2024-12-31 06:27:10|438.05|435.75|437.94|435.64|438.07|435.77|437.94|435.64|20
1735603120000|2024-12-30 23:58:40|444.48|442.18|444.49|442.19|444.54|442.24|444.48|442.18|13
1735626440000|2024-12-31 06:27:20|437.93|435.63|437.9|435.6|437.97|435.67|437.87|435.57|17
1735603130000|2024-12-30 23:58:50|444.52|442.22|444.52|442.22|444.54|442.24|444.51|442.21|15
1735626450000|2024-12-31 06:27:30|437.91|435.61|437.86|435.56|437.98|435.68|437.86|435.56|15
1735603140000|2024-12-30 23:59:00|444.53|442.23|444.4|442.1|444.53|442.23|444.39|442.09|17
1735626460000|2024-12-31 06:27:40|437.85|435.55|437.93|435.63|438.03|435.73|437.85|435.55|30
1735603150000|2024-12-30 23:59:10|444.41|442.11|444.28|441.98|444.42|442.12|444.26|441.96|12
1735626470000|2024-12-31 06:27:50|437.97|435.67|438.06|435.76|438.11|435.81|437.96|435.66|17
1735603160000|2024-12-30 23:59:20|444.26|441.96|444.23|441.93|444.26|441.96|444.23|441.93|3
1735626480000|2024-12-31 06:28:00|438.07|435.77|437.93|435.63|438.07|435.77|437.91|435.61|21
1735603170000|2024-12-30 23:59:30|444.22|441.92|444.22|441.92|444.27|441.97|444.22|441.92|11
1735626490000|2024-12-31 06:28:10|437.97|435.67|438.18|435.88|438.18|435.88|437.97|435.67|20
1735603180000|2024-12-30 23:59:40|444.21|441.91|444.26|441.96|444.27|441.97|444.21|441.91|8
1735626500000|2024-12-31 06:28:20|438.19|435.89|438.15|435.85|438.24|435.94|438.11|435.81|20
1735603190000|2024-12-30 23:59:50|444.27|441.97|444.36|442.06|444.36|442.06|444.25|441.95|16
1735626510000|2024-12-31 06:28:30|438.14|435.84|438.1|435.8|438.14|435.84|438.03|435.73|24
1735626520000|2024-12-31 06:28:40|438.09|435.79|437.88|435.58|438.09|435.79|437.87|435.57|18
1735626530000|2024-12-31 06:28:50|437.89|435.59|438.05|435.75|438.06|435.76|437.87|435.57|19
1735626540000|2024-12-31 06:29:00|438.04|435.74|438.24|435.94|438.24|435.94|438.04|435.74|16
1735626550000|2024-12-31 06:29:10|438.26|435.96|438.28|435.98|438.29|435.99|438.25|435.95|7
1735626560000|2024-12-31 06:29:20|438.27|435.97|438.32|436.02|438.32|436.02|438.24|435.94|6
1735626570000|2024-12-31 06:29:30|438.36|436.06|438.26|435.96|438.37|436.07|438.25|435.95|15
1735626580000|2024-12-31 06:29:40|438.29|435.99|438.34|436.04|438.35|436.05|438.26|435.96|11
1735626590000|2024-12-31 06:29:50|438.32|436.02|438.15|435.85|438.32|436.02|438.15|435.85|23
1735626600000|2024-12-31 06:30:00|438.14|435.84|438.29|435.99|438.32|436.02|438.14|435.84|26
1735626610000|2024-12-31 06:30:10|438.27|435.97|438.44|436.14|438.49|436.19|438.27|435.97|18
1735626620000|2024-12-31 06:30:20|438.42|436.12|438.09|435.79|438.44|436.14|438.08|435.78|31
1735626630000|2024-12-31 06:30:30|438.1|435.8|438.25|435.95|438.34|436.04|438.09|435.79|26
1735626640000|2024-12-31 06:30:40|438.26|435.96|438.15|435.85|438.27|435.97|438.14|435.84|9
1735626650000|2024-12-31 06:30:50|438.18|435.88|438.13|435.83|438.38|436.08|438.11|435.81|24
1735626660000|2024-12-31 06:31:00|438.14|435.84|438.17|435.87|438.24|435.94|438.12|435.82|21
1735626670000|2024-12-31 06:31:10|438.14|435.84|438.02|435.72|438.17|435.87|437.97|435.67|27
1735626680000|2024-12-31 06:31:20|438.01|435.71|438.15|435.85|438.16|435.86|437.96|435.66|21
1735626690000|2024-12-31 06:31:30|438.14|435.84|438.13|435.83|438.17|435.87|438.06|435.76|27
1735626700000|2024-12-31 06:31:40|438.14|435.84|438.44|436.14|438.5|436.2|438.14|435.84|15
1735626710000|2024-12-31 06:31:50|438.52|436.22|438.53|436.23|438.53|436.23|438.51|436.21|16
1735626720000|2024-12-31 06:32:00|438.54|436.24|438.55|436.25|438.74|436.44|438.54|436.24|26
1735626730000|2024-12-31 06:32:10|438.54|436.24|438.35|436.05|438.54|436.24|438.32|436.02|25
1735626740000|2024-12-31 06:32:20|438.36|436.06|438.44|436.14|438.45|436.15|438.31|436.01|29
1735626750000|2024-12-31 06:32:30|438.46|436.16|438.6|436.3|438.62|436.32|438.44|436.14|22
1735626760000|2024-12-31 06:32:40|438.59|436.29|438.44|436.14|438.61|436.31|438.44|436.14|22
1735626770000|2024-12-31 06:32:50|438.43|436.13|438.43|436.13|438.46|436.16|438.39|436.09|20
1735626780000|2024-12-31 06:33:00|438.42|436.12|438.24|435.94|438.62|436.32|438.22|435.92|29
1735626790000|2024-12-31 06:33:10|438.15|435.85|438.14|435.84|438.24|435.94|438.11|435.81|36
1735626800000|2024-12-31 06:33:20|438.15|435.85|437.95|435.65|438.16|435.86|437.9|435.6|27
1735626810000|2024-12-31 06:33:30|437.98|435.68|437.93|435.63|438.04|435.74|437.93|435.63|21
1735626820000|2024-12-31 06:33:40|437.89|435.59|437.73|435.43|437.89|435.59|437.71|435.41|22
1735626830000|2024-12-31 06:33:50|437.74|435.44|437.92|435.62|437.93|435.63|437.74|435.44|8
1735626840000|2024-12-31 06:34:00|437.88|435.58|437.95|435.65|437.97|435.67|437.85|435.55|17
1735626850000|2024-12-31 06:34:10|437.96|435.66|438.18|435.88|438.18|435.88|437.96|435.66|15
1735626860000|2024-12-31 06:34:20|438.19|435.89|438.35|436.05|438.36|436.06|438.19|435.89|11
1735626870000|2024-12-31 06:34:30|438.34|436.04|438.11|435.81|438.35|436.05|438.07|435.77|21
1735626880000|2024-12-31 06:34:40|438.14|435.84|437.88|435.58|438.17|435.87|437.88|435.58|36
1735626890000|2024-12-31 06:34:50|437.9|435.6|437.77|435.47|437.92|435.62|437.72|435.42|19
1735626900000|2024-12-31 06:35:00|437.79|435.49|437.78|435.48|437.82|435.52|437.76|435.46|17
1735626910000|2024-12-31 06:35:10|437.77|435.47|437.81|435.51|437.9|435.6|437.76|435.46|26
1735626920000|2024-12-31 06:35:20|437.78|435.48|437.78|435.48|437.78|435.48|437.75|435.45|6
1735626930000|2024-12-31 06:35:30|437.76|435.46|437.86|435.56|438.01|435.71|437.72|435.42|24
1735626940000|2024-12-31 06:35:40|437.87|435.57|437.76|435.46|437.89|435.59|437.71|435.41|13
1735626950000|2024-12-31 06:35:50|437.8|435.5|437.95|435.65|437.99|435.69|437.8|435.5|23
1735626960000|2024-12-31 06:36:00|437.93|435.63|437.82|435.52|437.95|435.65|437.77|435.47|23
1735626970000|2024-12-31 06:36:10|437.81|435.51|437.72|435.42|437.81|435.51|437.68|435.38|10
1735626980000|2024-12-31 06:36:20|437.63|435.33|437.68|435.38|437.68|435.38|437.63|435.33|2
1735626990000|2024-12-31 06:36:30|437.7|435.4|437.87|435.57|437.89|435.59|437.69|435.39|19
1735627000000|2024-12-31 06:36:40|437.88|435.58|437.87|435.57|438.03|435.73|437.83|435.53|27
1735627010000|2024-12-31 06:36:50|437.86|435.56|437.84|435.54|437.86|435.56|437.76|435.46|29
1735627020000|2024-12-31 06:37:00|437.82|435.52|437.75|435.45|437.87|435.57|437.73|435.43|18
1735627030000|2024-12-31 06:37:10|437.73|435.43|437.73|435.43|437.77|435.47|437.72|435.42|26
1735627040000|2024-12-31 06:37:20|437.68|435.38|437.73|435.43|437.73|435.43|437.68|435.38|2
1735627050000|2024-12-31 06:37:30|437.78|435.48|437.79|435.49|437.88|435.58|437.72|435.42|21
1735627060000|2024-12-31 06:37:40|437.86|435.56|437.74|435.44|437.87|435.57|437.73|435.43|19
1735627070000|2024-12-31 06:37:50|437.77|435.47|437.76|435.46|437.8|435.5|437.71|435.41|18
1735627080000|2024-12-31 06:38:00|437.77|435.47|437.86|435.56|437.89|435.59|437.74|435.44|15
1735627090000|2024-12-31 06:38:10|437.85|435.55|437.8|435.5|437.87|435.57|437.76|435.46|21
1735627100000|2024-12-31 06:38:20|437.83|435.53|437.74|435.44|437.83|435.53|437.72|435.42|14
1735627110000|2024-12-31 06:38:30|437.72|435.42|437.67|435.37|437.76|435.46|437.66|435.36|18
1735627120000|2024-12-31 06:38:40|437.68|435.38|437.73|435.43|437.73|435.43|437.68|435.38|12
1735627130000|2024-12-31 06:38:50|437.75|435.45|437.67|435.37|437.75|435.45|437.66|435.36|13
1735627140000|2024-12-31 06:39:00|437.68|435.38|437.71|435.41|437.73|435.43|437.67|435.37|8
1735627150000|2024-12-31 06:39:10|437.69|435.39|437.42|435.12|437.72|435.42|437.42|435.12|20
1735627160000|2024-12-31 06:39:20|437.41|435.11|437.4|435.1|437.46|435.16|437.36|435.06|24
1735627170000|2024-12-31 06:39:30|437.41|435.11|437.38|435.08|437.41|435.11|437.36|435.06|22
1735627180000|2024-12-31 06:39:40|437.39|435.09|437.4|435.1|437.41|435.11|437.29|434.99|15
1735627190000|2024-12-31 06:39:50|437.41|435.11|437.26|434.96|437.41|435.11|437.2|434.9|21
1735627200000|2024-12-31 06:40:00|437.25|434.95|436.89|434.59|437.26|434.96|436.89|434.59|27
1735627210000|2024-12-31 06:40:10|436.9|434.6|436.88|434.58|436.9|434.6|436.56|434.26|25
1735627220000|2024-12-31 06:40:20|436.86|434.56|436.94|434.64|437.09|434.79|436.86|434.56|27
1735627230000|2024-12-31 06:40:30|436.93|434.63|436.94|434.64|436.95|434.65|436.88|434.58|16
1735627240000|2024-12-31 06:40:40|436.95|434.65|436.77|434.47|436.95|434.65|436.75|434.45|22
1735627250000|2024-12-31 06:40:50|436.78|434.48|436.92|434.62|436.96|434.66|436.77|434.47|26
1735627260000|2024-12-31 06:41:00|436.93|434.63|436.69|434.39|436.93|434.63|436.69|434.39|22
1735627270000|2024-12-31 06:41:10|436.67|434.37|436.88|434.58|436.89|434.59|436.67|434.37|22
1735627280000|2024-12-31 06:41:20|436.97|434.67|436.99|434.69|437|434.7|436.94|434.64|13
1735627290000|2024-12-31 06:41:30|437|434.7|437.07|434.77|437.09|434.79|437|434.7|7
1735627300000|2024-12-31 06:41:40|437.08|434.78|436.9|434.6|437.1|434.8|436.9|434.6|26
1735627310000|2024-12-31 06:41:50|436.89|434.59|436.84|434.54|436.92|434.62|436.78|434.48|29
1735627320000|2024-12-31 06:42:00|436.8|434.5|436.68|434.38|436.8|434.5|436.67|434.37|17
1735627330000|2024-12-31 06:42:10|436.6|434.3|436.67|434.37|436.69|434.39|436.6|434.3|18
1735627340000|2024-12-31 06:42:20|436.66|434.36|436.58|434.28|436.66|434.36|436.51|434.21|20
1735627350000|2024-12-31 06:42:30|436.56|434.26|436.62|434.32|436.62|434.32|436.54|434.24|20
1735627360000|2024-12-31 06:42:40|436.63|434.33|436.77|434.47|436.83|434.53|436.63|434.33|23
1735627370000|2024-12-31 06:42:50|436.78|434.48|436.82|434.52|436.87|434.57|436.77|434.47|14
1735627380000|2024-12-31 06:43:00|436.8|434.5|436.86|434.56|436.86|434.56|436.79|434.49|11
1735627390000|2024-12-31 06:43:10|436.91|434.61|436.85|434.55|436.92|434.62|436.77|434.47|11
1735627400000|2024-12-31 06:43:20|436.86|434.56|437.12|434.82|437.14|434.84|436.86|434.56|19
1735627410000|2024-12-31 06:43:30|437.11|434.81|437.12|434.82|437.14|434.84|436.99|434.69|24
1735627420000|2024-12-31 06:43:40|437.1|434.8|437.01|434.71|437.13|434.83|436.96|434.66|23
1735627430000|2024-12-31 06:43:50|437|434.7|437.03|434.73|437.03|434.73|436.89|434.59|19
1735627440000|2024-12-31 06:44:00|437.1|434.8|437.18|434.88|437.18|434.88|437.07|434.77|17
1735627450000|2024-12-31 06:44:10|437.19|434.89|437.17|434.87|437.19|434.89|437.15|434.85|8
1735627460000|2024-12-31 06:44:20|437.16|434.86|437.07|434.77|437.32|435.02|437.07|434.77|19
1735627470000|2024-12-31 06:44:30|437.06|434.76|437|434.7|437.06|434.76|436.93|434.63|26
1735627480000|2024-12-31 06:44:40|436.98|434.68|437.02|434.72|437.04|434.74|436.98|434.68|15
1735627490000|2024-12-31 06:44:50|437.03|434.73|436.98|434.68|437.03|434.73|436.97|434.67|22
1735627500000|2024-12-31 06:45:00|436.97|434.67|436.92|434.62|437.03|434.73|436.92|434.62|23
1735627510000|2024-12-31 06:45:10|436.9|434.6|436.63|434.33|436.9|434.6|436.63|434.33|24
1735627520000|2024-12-31 06:45:20|436.61|434.31|436.58|434.28|436.64|434.34|436.53|434.23|19
1735627530000|2024-12-31 06:45:30|436.57|434.27|436.53|434.23|436.6|434.3|436.53|434.23|16
1735627540000|2024-12-31 06:45:40|436.54|434.24|436.56|434.26|436.6|434.3|436.53|434.23|20
1735627550000|2024-12-31 06:45:50|436.58|434.28|436.93|434.63|436.93|434.63|436.58|434.28|18
1735627560000|2024-12-31 06:46:00|436.95|434.65|437.07|434.77|437.14|434.84|436.95|434.65|31
1735627570000|2024-12-31 06:46:10|437.05|434.75|437.25|434.95|437.26|434.96|437.05|434.75|20
1735627580000|2024-12-31 06:46:20|437.24|434.94|437.48|435.18|437.49|435.19|437.24|434.94|23
1735627590000|2024-12-31 06:46:30|437.5|435.2|437.61|435.31|437.64|435.34|437.44|435.14|29
1735627600000|2024-12-31 06:46:40|437.62|435.32|437.78|435.48|437.79|435.49|437.56|435.26|20
1735627610000|2024-12-31 06:46:50|437.79|435.49|437.77|435.47|437.89|435.59|437.62|435.32|24
1735627620000|2024-12-31 06:47:00|437.85|435.55|437.97|435.67|438|435.7|437.83|435.53|23
1735627630000|2024-12-31 06:47:10|437.98|435.68|437.95|435.65|438.03|435.73|437.84|435.54|31
1735627640000|2024-12-31 06:47:20|437.96|435.66|437.96|435.66|437.97|435.67|437.83|435.53|28
1735627650000|2024-12-31 06:47:30|437.97|435.67|437.94|435.64|437.98|435.68|437.9|435.6|23
1735627660000|2024-12-31 06:47:40|437.97|435.67|437.86|435.56|437.98|435.68|437.8|435.5|22
1735627670000|2024-12-31 06:47:50|437.85|435.55|437.87|435.57|437.89|435.59|437.85|435.55|20
1735627680000|2024-12-31 06:48:00|437.89|435.59|437.8|435.5|437.9|435.6|437.78|435.48|24
1735627690000|2024-12-31 06:48:10|437.79|435.49|437.7|435.4|437.8|435.5|437.62|435.32|28
1735627700000|2024-12-31 06:48:20|437.72|435.42|437.98|435.68|438.02|435.72|437.72|435.42|24
1735627710000|2024-12-31 06:48:30|437.97|435.67|437.79|435.49|438|435.7|437.74|435.44|27
1735627720000|2024-12-31 06:48:40|437.8|435.5|437.73|435.43|437.87|435.57|437.73|435.43|23
1735627730000|2024-12-31 06:48:50|437.75|435.45|437.75|435.45|437.76|435.46|437.67|435.37|18
1735627740000|2024-12-31 06:49:00|437.76|435.46|437.97|435.67|437.97|435.67|437.75|435.45|20
1735627750000|2024-12-31 06:49:10|437.94|435.64|437.92|435.62|437.94|435.64|437.85|435.55|13
1735627760000|2024-12-31 06:49:20|437.96|435.66|437.85|435.55|438.02|435.72|437.85|435.55|21
1735627770000|2024-12-31 06:49:30|437.86|435.56|437.81|435.51|437.86|435.56|437.74|435.44|17
1735627780000|2024-12-31 06:49:40|437.85|435.55|437.97|435.67|437.97|435.67|437.85|435.55|24
1735627790000|2024-12-31 06:49:50|438.02|435.72|437.98|435.68|438.02|435.72|437.78|435.48|24
1735627800000|2024-12-31 06:50:00|437.94|435.64|437.74|435.44|437.96|435.66|437.68|435.38|24
1735627810000|2024-12-31 06:50:10|437.75|435.45|437.77|435.47|437.9|435.6|437.71|435.41|27
1735627820000|2024-12-31 06:50:20|437.73|435.43|437.55|435.25|437.8|435.5|437.55|435.25|26
1735627830000|2024-12-31 06:50:30|437.59|435.29|438.05|435.75|438.11|435.81|437.55|435.25|21
1735627840000|2024-12-31 06:50:40|438.03|435.73|439.78|437.48|440.09|437.79|437.99|435.69|32
1735627850000|2024-12-31 06:50:50|439.77|437.47|440.04|437.74|440.21|437.91|439.3|437|35
1735627860000|2024-12-31 06:51:00|440.03|437.73|439.6|437.3|440.19|437.89|439.6|437.3|32
1735627870000|2024-12-31 06:51:10|439.58|437.28|440.64|438.34|440.66|438.36|439.58|437.28|29
1735627880000|2024-12-31 06:51:20|440.61|438.31|440.07|437.77|440.61|438.31|440.06|437.76|23
1735627890000|2024-12-31 06:51:30|440.05|437.75|439.25|436.95|440.05|437.75|439.25|436.95|29
1735627900000|2024-12-31 06:51:40|439.26|436.96|439.15|436.85|439.26|436.96|439.03|436.73|23
1735627910000|2024-12-31 06:51:50|439.13|436.83|439.24|436.94|439.27|436.97|439.1|436.8|23
1735627920000|2024-12-31 06:52:00|439.25|436.95|439|436.7|439.28|436.98|439|436.7|30
1735627930000|2024-12-31 06:52:10|438.99|436.69|439.19|436.89|439.19|436.89|438.92|436.62|19
1735627940000|2024-12-31 06:52:20|439.23|436.93|439.18|436.88|439.24|436.94|439.12|436.82|25
1735627950000|2024-12-31 06:52:30|439.17|436.87|439.28|436.98|439.32|437.02|439.14|436.84|26
1735627960000|2024-12-31 06:52:40|439.29|436.99|439.19|436.89|439.29|436.99|439.1|436.8|25
1735627970000|2024-12-31 06:52:50|439.2|436.9|439.28|436.98|439.32|437.02|439.14|436.84|17
1735627980000|2024-12-31 06:53:00|439.33|437.03|439.39|437.09|439.41|437.11|439.33|437.03|27
1735627990000|2024-12-31 06:53:10|439.38|437.08|439.57|437.27|439.57|437.27|439.38|437.08|23
1735628000000|2024-12-31 06:53:20|439.58|437.28|439.68|437.38|439.71|437.41|439.57|437.27|22
1735628010000|2024-12-31 06:53:30|439.69|437.39|439.55|437.25|439.77|437.47|439.52|437.22|18
1735628020000|2024-12-31 06:53:40|439.54|437.24|439.5|437.2|439.56|437.26|439.49|437.19|20
1735628030000|2024-12-31 06:53:50|439.49|437.19|439.18|436.88|439.49|437.19|439.18|436.88|18
1735628040000|2024-12-31 06:54:00|439.17|436.87|439.41|437.11|439.45|437.15|439.17|436.87|19
1735628050000|2024-12-31 06:54:10|439.42|437.12|439.38|437.08|439.42|437.12|439.37|437.07|15
1735628060000|2024-12-31 06:54:20|439.39|437.09|439.54|437.24|439.54|437.24|439.37|437.07|21
1735628070000|2024-12-31 06:54:30|439.52|437.22|439.55|437.25|439.56|437.26|439.49|437.19|21
1735628080000|2024-12-31 06:54:40|439.54|437.24|439.56|437.26|439.66|437.36|439.54|437.24|14
1735628090000|2024-12-31 06:54:50|439.48|437.18|439.47|437.17|439.56|437.26|439.45|437.15|23
1735628100000|2024-12-31 06:55:00|439.48|437.18|439.6|437.3|439.64|437.34|439.47|437.17|24
1735628110000|2024-12-31 06:55:10|439.59|437.29|439.58|437.28|439.81|437.51|439.57|437.27|22
1735628120000|2024-12-31 06:55:20|439.55|437.25|439.64|437.34|439.64|437.34|439.55|437.25|24
1735628130000|2024-12-31 06:55:30|439.61|437.31|439.35|437.05|439.62|437.32|439.35|437.05|18
1735628140000|2024-12-31 06:55:40|439.28|436.98|439.18|436.88|439.32|437.02|439.18|436.88|11
1735628150000|2024-12-31 06:55:50|439.19|436.89|439.13|436.83|439.22|436.92|439.05|436.75|17
1735628160000|2024-12-31 06:56:00|439.14|436.84|439.12|436.82|439.15|436.85|439.07|436.77|19
1735628170000|2024-12-31 06:56:10|439.11|436.81|439.09|436.79|439.11|436.81|439.08|436.78|13
1735628180000|2024-12-31 06:56:20|439.08|436.78|439.13|436.83|439.17|436.87|439.08|436.78|12
1735628190000|2024-12-31 06:56:30|439.15|436.85|439.08|436.78|439.24|436.94|439.08|436.78|22
1735628200000|2024-12-31 06:56:40|438.98|436.68|438.85|436.55|439.05|436.75|438.85|436.55|27
1735628210000|2024-12-31 06:56:50|438.86|436.56|438.94|436.64|438.94|436.64|438.86|436.56|12
1735628220000|2024-12-31 06:57:00|438.9|436.6|438.94|436.64|438.94|436.64|438.9|436.6|2
1735628230000|2024-12-31 06:57:10|438.91|436.61|438.94|436.64|438.94|436.64|438.91|436.61|3
1735628240000|2024-12-31 06:57:20|438.91|436.61|438.94|436.64|438.94|436.64|438.9|436.6|12
1735628250000|2024-12-31 06:57:30|439.01|436.71|438.93|436.63|439.13|436.83|438.91|436.61|26
1735628260000|2024-12-31 06:57:40|438.94|436.64|438.92|436.62|438.94|436.64|438.91|436.61|16
1735628270000|2024-12-31 06:57:50|438.93|436.63|438.94|436.64|438.97|436.67|438.9|436.6|27
1735628280000|2024-12-31 06:58:00|438.93|436.63|438.91|436.61|438.97|436.67|438.91|436.61|9
1735628290000|2024-12-31 06:58:10|438.97|436.67|438.97|436.67|438.97|436.67|438.91|436.61|15
1735628300000|2024-12-31 06:58:20|438.95|436.65|438.97|436.67|438.97|436.67|438.95|436.65|11
1735628310000|2024-12-31 06:58:30|439.01|436.71|439.14|436.84|439.2|436.9|439.01|436.71|13
1735628320000|2024-12-31 06:58:40|439.17|436.87|439.15|436.85|439.24|436.94|439.14|436.84|14
1735628330000|2024-12-31 06:58:50|439.14|436.84|439.15|436.85|439.17|436.87|439.07|436.77|10
1735628340000|2024-12-31 06:59:00|439.14|436.84|439.27|436.97|439.27|436.97|439.12|436.82|16
1735628350000|2024-12-31 06:59:10|439.26|436.96|439.46|437.16|439.46|437.16|439.23|436.93|19
1735628360000|2024-12-31 06:59:20|439.45|437.15|439.43|437.13|439.45|437.15|439.43|437.13|4
1735628370000|2024-12-31 06:59:30|439.37|437.07|439.41|437.11|439.49|437.19|439.36|437.06|30
1735628380000|2024-12-31 06:59:40|439.42|437.12|439.37|437.07|439.42|437.12|439.35|437.05|15
1735628390000|2024-12-31 06:59:50|439.35|437.05|439.29|436.99|439.37|437.07|439.27|436.97|20
1735628400000|2024-12-31 07:00:00|439.3|437|439.34|437.04|439.36|437.06|439.28|436.98|23
1735628410000|2024-12-31 07:00:10|439.33|437.03|439.52|437.22|439.52|437.22|439.33|437.03|23
1735628420000|2024-12-31 07:00:20|439.55|437.25|439.4|437.1|439.66|437.36|439.37|437.07|26
1735628430000|2024-12-31 07:00:30|439.41|437.11|439.26|436.96|439.41|437.11|439.22|436.92|18
1735628440000|2024-12-31 07:00:40|439.25|436.95|439.23|436.93|439.38|437.08|439.22|436.92|24
1735628450000|2024-12-31 07:00:50|439.21|436.91|439.19|436.89|439.26|436.96|439.18|436.88|22
1735628460000|2024-12-31 07:01:00|439.2|436.9|439.56|437.26|439.56|437.26|439.2|436.9|24
1735628470000|2024-12-31 07:01:10|439.54|437.24|439.6|437.3|439.61|437.31|439.54|437.24|19
1735628480000|2024-12-31 07:01:20|439.61|437.31|439.7|437.4|439.81|437.51|439.61|437.31|29
1735628490000|2024-12-31 07:01:30|439.71|437.41|439.81|437.51|439.83|437.53|439.71|437.41|32
1735628500000|2024-12-31 07:01:40|439.8|437.5|440.05|437.75|440.07|437.77|439.78|437.48|24
1735628510000|2024-12-31 07:01:50|440|437.7|439.99|437.69|440.03|437.73|439.95|437.65|22
1735628520000|2024-12-31 07:02:00|440.04|437.74|439.95|437.65|440.06|437.76|439.93|437.63|22
1735628530000|2024-12-31 07:02:10|439.94|437.64|439.75|437.45|440.01|437.71|439.75|437.45|21
1735628540000|2024-12-31 07:02:20|439.81|437.51|440.02|437.72|440.04|437.74|439.79|437.49|28
1735628550000|2024-12-31 07:02:30|439.97|437.67|440.26|437.96|440.31|438.01|439.97|437.67|36
1735628560000|2024-12-31 07:02:40|440.25|437.95|440.27|437.97|440.32|438.02|440.25|437.95|23
1735628570000|2024-12-31 07:02:50|440.26|437.96|440.14|437.84|440.26|437.96|440.14|437.84|7
1735628580000|2024-12-31 07:03:00|440.18|437.88|440.13|437.83|440.18|437.88|440.07|437.77|17
1735628590000|2024-12-31 07:03:10|440.15|437.85|440.04|437.74|440.15|437.85|440.04|437.74|15
1735628600000|2024-12-31 07:03:20|440.05|437.75|440.06|437.76|440.09|437.79|439.93|437.63|19
1735628610000|2024-12-31 07:03:30|440.04|437.74|440.12|437.82|440.14|437.84|440.04|437.74|19
1735628620000|2024-12-31 07:03:40|440.13|437.83|440.18|437.88|440.18|437.88|440.08|437.78|28
1735628630000|2024-12-31 07:03:50|440.16|437.86|440.21|437.91|440.22|437.92|440.14|437.84|18
1735628640000|2024-12-31 07:04:00|440.18|437.88|440.27|437.97|440.3|438|440.17|437.87|24
1735628650000|2024-12-31 07:04:10|440.28|437.98|440.26|437.96|440.43|438.13|440.26|437.96|28
1735628660000|2024-12-31 07:04:20|440.23|437.93|440.31|438.01|440.37|438.07|440.23|437.93|23
1735628670000|2024-12-31 07:04:30|440.32|438.02|440.2|437.9|440.38|438.08|440.19|437.89|24
1735628680000|2024-12-31 07:04:40|440.21|437.91|440.32|438.02|440.36|438.06|440.21|437.91|11
1735628690000|2024-12-31 07:04:50|440.35|438.05|440.15|437.85|440.38|438.08|440.15|437.85|20
1735628700000|2024-12-31 07:05:00|440.12|437.82|438.96|436.66|440.15|437.85|438.88|436.58|33
1735628710000|2024-12-31 07:05:10|438.94|436.64|438.63|436.33|439.21|436.91|438.58|436.28|27
1735628720000|2024-12-31 07:05:20|438.66|436.36|438.59|436.29|438.82|436.52|438.56|436.26|29
1735628730000|2024-12-31 07:05:30|438.58|436.28|438.17|435.87|438.79|436.49|438.14|435.84|32
1735628740000|2024-12-31 07:05:40|438.18|435.88|438.19|435.89|438.27|435.97|438.15|435.85|27
1735628750000|2024-12-31 07:05:50|438.24|435.94|438.39|436.09|438.47|436.17|438.24|435.94|26
1735628760000|2024-12-31 07:06:00|438.4|436.1|438.32|436.02|438.42|436.12|438.31|436.01|24
1735628770000|2024-12-31 07:06:10|438.31|436.01|438.22|435.92|438.33|436.03|438.17|435.87|26
1735628780000|2024-12-31 07:06:20|438.21|435.91|438.25|435.95|438.27|435.97|438.15|435.85|19
1735628790000|2024-12-31 07:06:30|438.22|435.92|438.37|436.07|438.42|436.12|438.22|435.92|12
1735628800000|2024-12-31 07:06:40|438.41|436.11|438.54|436.24|438.6|436.3|438.41|436.11|26
1735628810000|2024-12-31 07:06:50|438.58|436.28|438.44|436.14|438.58|436.28|438.43|436.13|19
1735628820000|2024-12-31 07:07:00|438.43|436.13|438.53|436.23|438.54|436.24|438.37|436.07|24
1735628830000|2024-12-31 07:07:10|438.58|436.28|438.53|436.23|438.59|436.29|438.51|436.21|17
1735628840000|2024-12-31 07:07:20|438.54|436.24|438.76|436.46|438.8|436.5|438.53|436.23|20
1735628850000|2024-12-31 07:07:30|438.74|436.44|438.69|436.39|438.74|436.44|438.61|436.31|14
1735628860000|2024-12-31 07:07:40|438.68|436.38|438.76|436.46|438.76|436.46|438.66|436.36|10
1735628870000|2024-12-31 07:07:50|438.63|436.33|438.45|436.15|438.63|436.33|438.45|436.15|7
1735628880000|2024-12-31 07:08:00|438.44|436.14|438.29|435.99|438.44|436.14|438.21|435.91|32
1735628890000|2024-12-31 07:08:10|438.3|436|438.49|436.19|438.51|436.21|438.29|435.99|23
1735628900000|2024-12-31 07:08:20|438.5|436.2|438.46|436.16|438.51|436.21|438.44|436.14|22
1735628910000|2024-12-31 07:08:30|438.52|436.22|438.62|436.32|438.67|436.37|438.5|436.2|21
1735628920000|2024-12-31 07:08:40|438.64|436.34|438.62|436.32|438.77|436.47|438.6|436.3|27
1735628930000|2024-12-31 07:08:50|438.59|436.29|438.37|436.07|438.61|436.31|438.36|436.06|23
1735628940000|2024-12-31 07:09:00|438.38|436.08|438.26|435.96|438.39|436.09|438.24|435.94|23
1735628950000|2024-12-31 07:09:10|438.27|435.97|438.5|436.2|438.53|436.23|438.27|435.97|23
1735628960000|2024-12-31 07:09:20|438.51|436.21|438.54|436.24|438.55|436.25|438.51|436.21|21
1735628970000|2024-12-31 07:09:30|438.47|436.17|438.45|436.15|438.52|436.22|438.43|436.13|24
1735628980000|2024-12-31 07:09:40|438.46|436.16|438.49|436.19|438.5|436.2|438.43|436.13|21
1735628990000|2024-12-31 07:09:50|438.5|436.2|438.57|436.27|438.58|436.28|438.48|436.18|14
1735629000000|2024-12-31 07:10:00|438.56|436.26|438.68|436.38|438.68|436.38|438.56|436.26|25
1735629010000|2024-12-31 07:10:10|438.7|436.4|438.81|436.51|438.89|436.59|438.68|436.38|21
1735629020000|2024-12-31 07:10:20|438.83|436.53|439.03|436.73|439.06|436.76|438.83|436.53|16
1735629030000|2024-12-31 07:10:30|439.08|436.78|439.02|436.72|439.09|436.79|439.01|436.71|19
1735629040000|2024-12-31 07:10:40|439.04|436.74|439.04|436.74|439.1|436.8|439.02|436.72|23
1735629050000|2024-12-31 07:10:50|439.05|436.75|438.91|436.61|439.05|436.75|438.9|436.6|13
1735629060000|2024-12-31 07:11:00|438.92|436.62|438.7|436.4|438.92|436.62|438.68|436.38|21
1735629070000|2024-12-31 07:11:10|438.69|436.39|438.62|436.32|438.72|436.42|438.62|436.32|14
1735629080000|2024-12-31 07:11:20|438.59|436.29|438.42|436.12|438.59|436.29|438.41|436.11|25
1735629090000|2024-12-31 07:11:30|438.47|436.17|438.46|436.16|438.5|436.2|438.41|436.11|20
1735629100000|2024-12-31 07:11:40|438.48|436.18|438.44|436.14|438.49|436.19|438.43|436.13|22
1735629110000|2024-12-31 07:11:50|438.45|436.15|438.44|436.14|438.45|436.15|438.31|436.01|26
1735629120000|2024-12-31 07:12:00|438.46|436.16|438.56|436.26|438.61|436.31|438.44|436.14|25
1735629130000|2024-12-31 07:12:10|438.55|436.25|438.53|436.23|438.59|436.29|438.51|436.21|21
1735629140000|2024-12-31 07:12:20|438.54|436.24|438.58|436.28|438.59|436.29|438.52|436.22|19
1735629150000|2024-12-31 07:12:30|438.54|436.24|438.76|436.46|438.78|436.48|438.54|436.24|20
1735629160000|2024-12-31 07:12:40|438.74|436.44|438.7|436.4|438.78|436.48|438.67|436.37|21
1735629170000|2024-12-31 07:12:50|438.64|436.34|438.65|436.35|438.67|436.37|438.63|436.33|14
1735629180000|2024-12-31 07:13:00|438.62|436.32|438.69|436.39|438.72|436.42|438.62|436.32|24
1735629190000|2024-12-31 07:13:10|438.7|436.4|438.58|436.28|438.7|436.4|438.58|436.28|23
1735629200000|2024-12-31 07:13:20|438.59|436.29|438.65|436.35|438.68|436.38|438.59|436.29|16
1735629210000|2024-12-31 07:13:30|438.62|436.32|438.62|436.32|438.68|436.38|438.61|436.31|16
1735629220000|2024-12-31 07:13:40|438.61|436.31|438.49|436.19|438.63|436.33|438.45|436.15|15
1735629230000|2024-12-31 07:13:50|438.5|436.2|438.46|436.16|438.5|436.2|438.4|436.1|23
1735629240000|2024-12-31 07:14:00|438.45|436.15|438.55|436.25|438.56|436.26|438.44|436.14|17
1735629250000|2024-12-31 07:14:10|438.56|436.26|438.54|436.24|438.56|436.26|438.52|436.22|13
1735629260000|2024-12-31 07:14:20|438.53|436.23|437.93|435.63|438.56|436.26|437.9|435.6|17
1735629270000|2024-12-31 07:14:30|437.95|435.65|437.01|434.71|437.95|435.65|437.01|434.71|22
1735629280000|2024-12-31 07:14:40|437.18|434.88|436.51|434.21|437.2|434.9|436.51|434.21|9
1735629290000|2024-12-31 07:14:50|436.55|434.25|436.07|433.77|436.74|434.44|436.01|433.71|15
1735629300000|2024-12-31 07:15:00|435.92|433.62|435.47|433.17|435.92|433.62|435.2|432.9|31
1735629310000|2024-12-31 07:15:10|435.45|433.15|434.73|432.43|435.48|433.18|434.73|432.43|16
1735629320000|2024-12-31 07:15:20|434.75|432.45|435.3|433|435.58|433.28|434.75|432.45|31
1735629330000|2024-12-31 07:15:30|435.33|433.03|435.42|433.12|435.42|433.12|435.1|432.8|28
1735629340000|2024-12-31 07:15:40|435.43|433.13|436.26|433.96|436.26|433.96|435.43|433.13|32
1735629350000|2024-12-31 07:15:50|436.2|433.9|436.38|434.08|436.49|434.19|436.2|433.9|31
1735629360000|2024-12-31 07:16:00|436.45|434.15|436.04|433.74|436.46|434.16|436.02|433.72|28
1735629370000|2024-12-31 07:16:10|436.08|433.78|436.19|433.89|436.27|433.97|436|433.7|33
1735629380000|2024-12-31 07:16:20|436.18|433.88|436.26|433.96|436.29|433.99|436.02|433.72|27
1735629390000|2024-12-31 07:16:30|436.27|433.97|436.59|434.29|436.69|434.39|436.26|433.96|22
1735629400000|2024-12-31 07:16:40|436.58|434.28|436.32|434.02|436.58|434.28|436.32|434.02|27
1735629410000|2024-12-31 07:16:50|436.34|434.04|436.54|434.24|436.54|434.24|436.34|434.04|19
1735629420000|2024-12-31 07:17:00|436.55|434.25|436.46|434.16|436.56|434.26|436.37|434.07|27
1735629430000|2024-12-31 07:17:10|436.42|434.12|436.37|434.07|436.57|434.27|436.31|434.01|29
1735629440000|2024-12-31 07:17:20|436.43|434.13|436.41|434.11|436.5|434.2|436.39|434.09|22
1735629450000|2024-12-31 07:17:30|436.43|434.13|436.59|434.29|436.64|434.34|436.42|434.12|26
1735629460000|2024-12-31 07:17:40|436.62|434.32|436.74|434.44|436.78|434.48|436.62|434.32|28
1735629470000|2024-12-31 07:17:50|436.72|434.42|436.58|434.28|436.75|434.45|436.56|434.26|17
1735629480000|2024-12-31 07:18:00|436.59|434.29|436.98|434.68|437|434.7|436.59|434.29|29
1735629490000|2024-12-31 07:18:10|437|434.7|436.9|434.6|437.02|434.72|436.9|434.6|17
1735629500000|2024-12-31 07:18:20|436.89|434.59|436.84|434.54|436.89|434.59|436.77|434.47|20
1735629510000|2024-12-31 07:18:30|436.85|434.55|436.89|434.59|437.01|434.71|436.84|434.54|21
1735629520000|2024-12-31 07:18:40|436.9|434.6|436.69|434.39|436.9|434.6|436.69|434.39|25
1735629530000|2024-12-31 07:18:50|436.68|434.38|436.7|434.4|436.86|434.56|436.65|434.35|22
1735629540000|2024-12-31 07:19:00|436.69|434.39|436.8|434.5|436.83|434.53|436.66|434.36|22
1735629550000|2024-12-31 07:19:10|436.82|434.52|436.99|434.69|437.09|434.79|436.8|434.5|27
1735629560000|2024-12-31 07:19:20|436.95|434.65|436.94|434.64|437|434.7|436.9|434.6|20
1735629570000|2024-12-31 07:19:30|436.95|434.65|436.95|434.65|437.06|434.76|436.93|434.63|17
1735629580000|2024-12-31 07:19:40|436.96|434.66|437.06|434.76|437.07|434.77|436.94|434.64|21
1735629590000|2024-12-31 07:19:50|437.07|434.77|437.23|434.93|437.24|434.94|437.05|434.75|24
1735629600000|2024-12-31 07:20:00|437.24|434.94|437.24|434.94|437.28|434.98|437.19|434.89|24
1735629610000|2024-12-31 07:20:10|437.22|434.92|437.11|434.81|437.22|434.92|437.11|434.81|17
1735629620000|2024-12-31 07:20:20|437.12|434.82|437.28|434.98|437.28|434.98|437.11|434.81|20
1735629630000|2024-12-31 07:20:30|437.27|434.97|437.32|435.02|437.38|435.08|437.19|434.89|20
1735629640000|2024-12-31 07:20:40|437.33|435.03|437.45|435.15|437.47|435.17|437.33|435.03|22
1735629650000|2024-12-31 07:20:50|437.44|435.14|437.44|435.14|437.5|435.2|437.39|435.09|22
1735629660000|2024-12-31 07:21:00|437.39|435.09|437.33|435.03|437.39|435.09|437.21|434.91|18
1735629670000|2024-12-31 07:21:10|437.32|435.02|437.24|434.94|437.33|435.03|437.24|434.94|16
1735629680000|2024-12-31 07:21:20|437.25|434.95|437.24|434.94|437.31|435.01|437.2|434.9|20
1735629690000|2024-12-31 07:21:30|437.28|434.98|437.34|435.04|437.38|435.08|437.26|434.96|15
1735629700000|2024-12-31 07:21:40|437.35|435.05|437.46|435.16|437.5|435.2|437.28|434.98|16
1735629710000|2024-12-31 07:21:50|437.53|435.23|437.44|435.14|437.53|435.23|437.44|435.14|18
1735629720000|2024-12-31 07:22:00|437.43|435.13|437.6|435.3|437.6|435.3|437.39|435.09|29
1735629730000|2024-12-31 07:22:10|437.61|435.31|437.59|435.29|437.61|435.31|437.57|435.27|12
1735629740000|2024-12-31 07:22:20|437.58|435.28|437.64|435.34|437.64|435.34|437.58|435.28|18
1735629760000|2024-12-31 07:22:40|437.61|435.31|437.61|435.31|437.62|435.32|437.58|435.28|13
1735629770000|2024-12-31 07:22:50|437.62|435.32|437.63|435.33|437.63|435.33|437.61|435.31|11
1735629790000|2024-12-31 07:23:10|437.64|435.34|437.65|435.35|437.65|435.35|437.64|435.34|2
1735629810000|2024-12-31 07:23:30|437.64|435.34|437.65|435.35|437.65|435.35|437.62|435.32|5
1735629880000|2024-12-31 07:24:40|437.62|435.32|437.65|435.35|437.65|435.35|437.62|435.32|3
1735629920000|2024-12-31 07:25:20|437.62|435.32|437.62|435.32|437.62|435.32|437.6|435.3|8
1735629930000|2024-12-31 07:25:30|437.63|435.33|437.59|435.29|437.65|435.35|437.5|435.2|26
1735629940000|2024-12-31 07:25:40|437.6|435.3|437.6|435.3|437.61|435.31|437.59|435.29|15
1735629950000|2024-12-31 07:25:50|437.59|435.29|437.65|435.35|437.65|435.35|437.57|435.27|10
1735630010000|2024-12-31 07:26:50|437.82|435.52|437.99|435.69|437.99|435.69|437.82|435.52|2
1735630020000|2024-12-31 07:27:00|437.97|435.67|437.9|435.6|437.97|435.67|437.86|435.56|11
1735630030000|2024-12-31 07:27:10|437.88|435.58|437.91|435.61|437.91|435.61|437.83|435.53|13
1735630040000|2024-12-31 07:27:20|437.92|435.62|437.7|435.4|437.92|435.62|437.7|435.4|25
1735630050000|2024-12-31 07:27:30|437.69|435.39|438.23|435.93|438.23|435.93|437.56|435.26|20
1735630060000|2024-12-31 07:27:40|438.28|435.98|438.8|436.5|438.9|436.6|438.2|435.9|25
1735630070000|2024-12-31 07:27:50|438.79|436.49|439.43|437.13|439.43|437.13|438.6|436.3|26
1735630080000|2024-12-31 07:28:00|439.41|437.11|439.49|437.19|439.61|437.31|439.31|437.01|22
1735630090000|2024-12-31 07:28:10|439.51|437.21|439.61|437.31|439.61|437.31|439.3|437|17
1735630100000|2024-12-31 07:28:20|439.58|437.28|439.61|437.31|439.61|437.31|438.85|436.55|22
1735630110000|2024-12-31 07:28:30|439.76|437.46|440.12|437.82|440.39|438.09|439.76|437.46|28
1735630120000|2024-12-31 07:28:40|439.91|437.61|438.59|436.29|439.92|437.62|438.59|436.29|29
1735630130000|2024-12-31 07:28:50|438.57|436.27|438.82|436.52|438.85|436.55|438.57|436.27|21
1735630140000|2024-12-31 07:29:00|438.83|436.53|438.48|436.18|438.83|436.53|438.34|436.04|29
1735630150000|2024-12-31 07:29:10|438.55|436.25|438.32|436.02|438.55|436.25|438.28|435.98|21
1735630160000|2024-12-31 07:29:20|438.31|436.01|438.31|436.01|438.51|436.21|438.31|436.01|16
1735630170000|2024-12-31 07:29:30|438.23|435.93|438.27|435.97|438.32|436.02|438.21|435.91|17
1735630180000|2024-12-31 07:29:40|438.38|436.08|438.36|436.06|438.41|436.11|438.35|436.05|21
1735630190000|2024-12-31 07:29:50|438.37|436.07|438.27|435.97|438.37|436.07|438.23|435.93|13
1735630200000|2024-12-31 07:30:00|438.28|435.98|438.26|435.96|438.42|436.12|438.21|435.91|28
1735630210000|2024-12-31 07:30:10|438.38|436.08|438.37|436.07|438.59|436.29|438.3|436|28
1735630220000|2024-12-31 07:30:20|438.38|436.08|438.5|436.2|438.54|436.24|438.36|436.06|24
1735630230000|2024-12-31 07:30:30|438.42|436.12|438.39|436.09|438.46|436.16|438.23|435.93|25
1735630240000|2024-12-31 07:30:40|438.38|436.08|438.13|435.83|438.38|436.08|438.11|435.81|20
1735630250000|2024-12-31 07:30:50|438.1|435.8|438.17|435.87|438.19|435.89|438.03|435.73|24
1735630260000|2024-12-31 07:31:00|438.12|435.82|438.05|435.75|438.12|435.82|437.98|435.68|18
1735630270000|2024-12-31 07:31:10|438.06|435.76|438.15|435.85|438.2|435.9|438.05|435.75|23
1735630280000|2024-12-31 07:31:20|438.16|435.86|437.99|435.69|438.16|435.86|437.97|435.67|22
1735630290000|2024-12-31 07:31:30|438|435.7|438.23|435.93|438.23|435.93|437.97|435.67|24
1735630300000|2024-12-31 07:31:40|438.22|435.92|438.48|436.18|438.49|436.19|438.22|435.92|25
1735630310000|2024-12-31 07:31:50|438.47|436.17|438.43|436.13|438.49|436.19|438.4|436.1|15
1735630320000|2024-12-31 07:32:00|438.45|436.15|438.69|436.39|438.7|436.4|438.38|436.08|24
1735630330000|2024-12-31 07:32:10|438.71|436.41|438.61|436.31|438.71|436.41|438.57|436.27|22
1735630340000|2024-12-31 07:32:20|438.62|436.32|438.78|436.48|438.79|436.49|438.62|436.32|14
1735630350000|2024-12-31 07:32:30|438.79|436.49|438.99|436.69|438.99|436.69|438.77|436.47|21
1735630360000|2024-12-31 07:32:40|439.01|436.71|438.91|436.61|439.01|436.71|438.89|436.59|14
1735630370000|2024-12-31 07:32:50|438.9|436.6|438.97|436.67|438.98|436.68|438.9|436.6|18
1735630380000|2024-12-31 07:33:00|439|436.7|439.16|436.86|439.19|436.89|439|436.7|24
1735630390000|2024-12-31 07:33:10|439.14|436.84|438.96|436.66|439.14|436.84|438.96|436.66|12
1735630400000|2024-12-31 07:33:20|439.05|436.75|438.85|436.55|439.08|436.78|438.85|436.55|25
1735630410000|2024-12-31 07:33:30|438.88|436.58|438.9|436.6|438.96|436.66|438.86|436.56|14
1735630420000|2024-12-31 07:33:40|438.89|436.59|438.74|436.44|438.89|436.59|438.68|436.38|20
1735630430000|2024-12-31 07:33:50|438.76|436.46|438.74|436.44|438.76|436.46|438.67|436.37|21
1735630440000|2024-12-31 07:34:00|438.82|436.52|438.95|436.65|438.95|436.65|438.82|436.52|19
1735630450000|2024-12-31 07:34:10|438.93|436.63|438.98|436.68|439.05|436.75|438.93|436.63|25
1735630460000|2024-12-31 07:34:20|438.99|436.69|438.87|436.57|439.01|436.71|438.85|436.55|23
1735630470000|2024-12-31 07:34:30|438.9|436.6|438.87|436.57|439.03|436.73|438.87|436.57|26
1735630480000|2024-12-31 07:34:40|438.89|436.59|438.86|436.56|438.93|436.63|438.8|436.5|21
1735630490000|2024-12-31 07:34:50|438.79|436.49|438.76|436.46|438.83|436.53|438.75|436.45|18
1735630500000|2024-12-31 07:35:00|438.75|436.45|438.72|436.42|438.76|436.46|438.67|436.37|18
1735630510000|2024-12-31 07:35:10|438.73|436.43|438.51|436.21|438.73|436.43|438.51|436.21|18
1735630520000|2024-12-31 07:35:20|438.52|436.22|438.37|436.07|438.52|436.22|438.33|436.03|16
1735630530000|2024-12-31 07:35:30|438.36|436.06|438.51|436.21|438.54|436.24|438.34|436.04|17
1735630540000|2024-12-31 07:35:40|438.57|436.27|438.67|436.37|438.74|436.44|438.57|436.27|23
1735630550000|2024-12-31 07:35:50|438.68|436.38|438.71|436.41|438.79|436.49|438.68|436.38|21
1735630560000|2024-12-31 07:36:00|438.68|436.38|438.64|436.34|438.68|436.38|438.55|436.25|22
1735630570000|2024-12-31 07:36:10|438.61|436.31|438.84|436.54|438.85|436.55|438.58|436.28|24
1735630580000|2024-12-31 07:36:20|438.83|436.53|438.87|436.57|438.98|436.68|438.8|436.5|20
1735630590000|2024-12-31 07:36:30|438.88|436.58|438.74|436.44|438.88|436.58|438.72|436.42|12
1735630600000|2024-12-31 07:36:40|438.72|436.42|438.8|436.5|438.8|436.5|438.72|436.42|18
1735630610000|2024-12-31 07:36:50|438.77|436.47|438.74|436.44|438.77|436.47|438.72|436.42|16
1735630620000|2024-12-31 07:37:00|438.73|436.43|438.46|436.16|438.77|436.47|438.46|436.16|27
1735630630000|2024-12-31 07:37:10|438.47|436.17|438.54|436.24|438.57|436.27|438.46|436.16|20
1735630640000|2024-12-31 07:37:20|438.53|436.23|438.52|436.22|438.56|436.26|438.5|436.2|18
1735630650000|2024-12-31 07:37:30|438.53|436.23|438.55|436.25|438.57|436.27|438.48|436.18|18
1735630660000|2024-12-31 07:37:40|438.54|436.24|438.43|436.13|438.54|436.24|438.43|436.13|21
1735630670000|2024-12-31 07:37:50|438.41|436.11|438.49|436.19|438.53|436.23|438.41|436.11|14
1735630680000|2024-12-31 07:38:00|438.52|436.22|438.6|436.3|438.63|436.33|438.46|436.16|16
1735630690000|2024-12-31 07:38:10|438.56|436.26|438.43|436.13|438.56|436.26|438.3|436|21
1735630700000|2024-12-31 07:38:20|438.44|436.14|438.39|436.09|438.58|436.28|438.36|436.06|28
1735630710000|2024-12-31 07:38:30|438.41|436.11|438.29|435.99|438.42|436.12|438.29|435.99|20
1735630720000|2024-12-31 07:38:40|438.3|436|438.1|435.8|438.3|436|438.1|435.8|26
1735630730000|2024-12-31 07:38:50|438.03|435.73|438.04|435.74|438.05|435.75|437.96|435.66|24
1735630740000|2024-12-31 07:39:00|438.05|435.75|438.2|435.9|438.2|435.9|437.95|435.65|29
1735630750000|2024-12-31 07:39:10|438.21|435.91|438.41|436.11|438.43|436.13|438.2|435.9|25
1735630760000|2024-12-31 07:39:20|438.42|436.12|438.55|436.25|438.56|436.26|438.41|436.11|17
1735630770000|2024-12-31 07:39:30|438.56|436.26|438.48|436.18|438.56|436.26|438.48|436.18|17
1735630780000|2024-12-31 07:39:40|438.49|436.19|438.51|436.21|438.58|436.28|438.48|436.18|14
1735630790000|2024-12-31 07:39:50|438.5|436.2|438.57|436.27|438.61|436.31|438.47|436.17|22
1735630800000|2024-12-31 07:40:00|438.56|436.26|438.43|436.13|438.61|436.31|438.41|436.11|22
1735630810000|2024-12-31 07:40:10|438.36|436.06|438.43|436.13|438.47|436.17|438.36|436.06|20
1735630820000|2024-12-31 07:40:20|438.41|436.11|438.38|436.08|438.47|436.17|438.36|436.06|21
1735630830000|2024-12-31 07:40:30|438.39|436.09|438.37|436.07|438.39|436.09|438.37|436.07|13
1735630840000|2024-12-31 07:40:40|438.38|436.08|438.45|436.15|438.46|436.16|438.38|436.08|12
1735630850000|2024-12-31 07:40:50|438.47|436.17|438.49|436.19|438.5|436.2|438.46|436.16|14
1735630860000|2024-12-31 07:41:00|438.48|436.18|438.63|436.33|438.63|436.33|438.47|436.17|25
1735630870000|2024-12-31 07:41:10|438.66|436.36|438.85|436.55|438.86|436.56|438.65|436.35|24
1735630880000|2024-12-31 07:41:20|438.83|436.53|438.92|436.62|438.95|436.65|438.81|436.51|21
1735630890000|2024-12-31 07:41:30|438.94|436.64|438.9|436.6|438.96|436.66|438.86|436.56|16
1735630900000|2024-12-31 07:41:40|438.91|436.61|438.93|436.63|438.95|436.65|438.89|436.59|17
1735630910000|2024-12-31 07:41:50|438.92|436.62|438.85|436.55|438.92|436.62|438.85|436.55|19
1735630920000|2024-12-31 07:42:00|438.86|436.56|438.85|436.55|438.86|436.56|438.81|436.51|24
1735630930000|2024-12-31 07:42:10|438.86|436.56|438.78|436.48|438.86|436.56|438.74|436.44|14
1735630940000|2024-12-31 07:42:20|438.75|436.45|438.77|436.47|438.78|436.48|438.75|436.45|9
1735630950000|2024-12-31 07:42:30|438.78|436.48|438.68|436.38|438.78|436.48|438.64|436.34|19
1735630960000|2024-12-31 07:42:40|438.67|436.37|438.59|436.29|438.73|436.43|438.59|436.29|16
1735630970000|2024-12-31 07:42:50|438.6|436.3|438.57|436.27|438.62|436.32|438.57|436.27|12
1735630980000|2024-12-31 07:43:00|438.61|436.31|438.51|436.21|438.61|436.31|438.51|436.21|3
1735630990000|2024-12-31 07:43:10|438.68|436.38|438.95|436.65|438.97|436.67|438.68|436.38|14
1735631000000|2024-12-31 07:43:20|438.96|436.66|438.97|436.67|438.98|436.68|438.96|436.66|14
1735631010000|2024-12-31 07:43:30|438.98|436.68|438.97|436.67|439.14|436.84|438.97|436.67|20
1735631020000|2024-12-31 07:43:40|439|436.7|438.97|436.67|439.01|436.71|438.95|436.65|15
1735631030000|2024-12-31 07:43:50|438.96|436.66|439.05|436.75|439.09|436.79|438.96|436.66|15
1735631040000|2024-12-31 07:44:00|439.04|436.74|439.04|436.74|439.06|436.76|438.97|436.67|11
1735631050000|2024-12-31 07:44:10|439|436.7|438.53|436.23|439.04|436.74|438.48|436.18|27
1735631060000|2024-12-31 07:44:20|438.54|436.24|438.69|436.39|438.72|436.42|438.51|436.21|18
1735631070000|2024-12-31 07:44:30|438.68|436.38|438.58|436.28|438.68|436.38|438.5|436.2|30
1735631080000|2024-12-31 07:44:40|438.59|436.29|438.58|436.28|438.62|436.32|438.56|436.26|18
1735631090000|2024-12-31 07:44:50|438.57|436.27|438.51|436.21|438.58|436.28|438.39|436.09|20
1735631100000|2024-12-31 07:45:00|438.58|436.28|438.59|436.29|438.69|436.39|438.53|436.23|34
1735631110000|2024-12-31 07:45:10|438.57|436.27|438.47|436.17|438.57|436.27|438.39|436.09|24
1735631120000|2024-12-31 07:45:20|438.48|436.18|438.37|436.07|438.6|436.3|438.36|436.06|26
1735631130000|2024-12-31 07:45:30|438.39|436.09|438.32|436.02|438.41|436.11|438.27|435.97|30
1735631140000|2024-12-31 07:45:40|438.33|436.03|438.35|436.05|438.37|436.07|438.29|435.99|19
1735631150000|2024-12-31 07:45:50|438.37|436.07|438.61|436.31|438.74|436.44|438.36|436.06|18
1735631160000|2024-12-31 07:46:00|438.62|436.32|438.82|436.52|438.83|436.53|438.56|436.26|20
1735631170000|2024-12-31 07:46:10|438.81|436.51|438.68|436.38|438.89|436.59|438.66|436.36|24
1735631180000|2024-12-31 07:46:20|438.67|436.37|438.67|436.37|438.71|436.41|438.63|436.33|17
1735631190000|2024-12-31 07:46:30|438.68|436.38|438.62|436.32|438.7|436.4|438.6|436.3|16
1735631200000|2024-12-31 07:46:40|438.61|436.31|438.49|436.19|438.61|436.31|438.4|436.1|26
1735631210000|2024-12-31 07:46:50|438.48|436.18|438.56|436.26|438.61|436.31|438.48|436.18|19
1735631220000|2024-12-31 07:47:00|438.58|436.28|438.57|436.27|438.6|436.3|438.56|436.26|12
1735631230000|2024-12-31 07:47:10|438.56|436.26|438.43|436.13|438.59|436.29|438.39|436.09|25
1735631240000|2024-12-31 07:47:20|438.42|436.12|438.56|436.26|438.58|436.28|438.39|436.09|22
1735631250000|2024-12-31 07:47:30|438.57|436.27|438.46|436.16|438.57|436.27|438.44|436.14|20
1735631260000|2024-12-31 07:47:40|438.45|436.15|438.48|436.18|438.51|436.21|438.33|436.03|18
1735631270000|2024-12-31 07:47:50|438.47|436.17|438.6|436.3|438.67|436.37|438.47|436.17|21
1735631280000|2024-12-31 07:48:00|438.59|436.29|438.65|436.35|438.68|436.38|438.57|436.27|25
1735631290000|2024-12-31 07:48:10|438.64|436.34|438.71|436.41|438.77|436.47|438.61|436.31|21
1735631300000|2024-12-31 07:48:20|438.74|436.44|438.51|436.21|438.77|436.47|438.51|436.21|24
1735631310000|2024-12-31 07:48:30|438.52|436.22|438.58|436.28|438.61|436.31|438.51|436.21|19
1735631320000|2024-12-31 07:48:40|438.57|436.27|438.51|436.21|438.59|436.29|438.51|436.21|16
1735631330000|2024-12-31 07:48:50|438.48|436.18|438.71|436.41|438.77|436.47|438.48|436.18|29
1735631340000|2024-12-31 07:49:00|438.72|436.42|438.71|436.41|438.81|436.51|438.71|436.41|24
1735631350000|2024-12-31 07:49:10|438.72|436.42|438.79|436.49|438.83|436.53|438.72|436.42|20
1735631360000|2024-12-31 07:49:20|438.78|436.48|438.92|436.62|438.94|436.64|438.77|436.47|27
1735631370000|2024-12-31 07:49:30|438.93|436.63|439.08|436.78|439.1|436.8|438.85|436.55|26
1735631380000|2024-12-31 07:49:40|439.07|436.77|439.01|436.71|439.13|436.83|438.97|436.67|19
1735631390000|2024-12-31 07:49:50|438.97|436.67|438.97|436.67|438.98|436.68|438.87|436.57|12
1735631400000|2024-12-31 07:50:00|439.03|436.73|438.99|436.69|439.03|436.73|438.96|436.66|4
1735631410000|2024-12-31 07:50:10|439.14|436.84|439.36|437.06|439.36|437.06|439.14|436.84|10
1735631420000|2024-12-31 07:50:20|439.37|437.07|439.23|436.93|439.46|437.16|439.23|436.93|25
1735631430000|2024-12-31 07:50:30|439.22|436.92|439.15|436.85|439.22|436.92|439.13|436.83|20
1735631440000|2024-12-31 07:50:40|439.14|436.84|439.04|436.74|439.15|436.85|439.04|436.74|9
1735631450000|2024-12-31 07:50:50|439.07|436.77|439.05|436.75|439.09|436.79|439.05|436.75|8
1735631460000|2024-12-31 07:51:00|439.04|436.74|438.96|436.66|439.04|436.74|438.85|436.55|19
1735631470000|2024-12-31 07:51:10|438.98|436.68|439.02|436.72|439.13|436.83|438.98|436.68|27
1735631480000|2024-12-31 07:51:20|439.03|436.73|439.09|436.79|439.09|436.79|439.02|436.72|19
1735631490000|2024-12-31 07:51:30|439.1|436.8|439.07|436.77|439.14|436.84|439|436.7|26
1735631500000|2024-12-31 07:51:40|439.08|436.78|439.07|436.77|439.08|436.78|439.01|436.71|13
1735631510000|2024-12-31 07:51:50|439.08|436.78|438.89|436.59|439.08|436.78|438.89|436.59|15
1735631520000|2024-12-31 07:52:00|438.93|436.63|438.97|436.67|439.06|436.76|438.93|436.63|19
1735631530000|2024-12-31 07:52:10|438.95|436.65|438.95|436.65|439.01|436.71|438.95|436.65|15
1735631540000|2024-12-31 07:52:20|438.93|436.63|438.87|436.57|438.97|436.67|438.87|436.57|13
1735631550000|2024-12-31 07:52:30|438.92|436.62|439.04|436.74|439.08|436.78|438.92|436.62|13
1735631560000|2024-12-31 07:52:40|439.05|436.75|438.95|436.65|439.05|436.75|438.93|436.63|15
1735631570000|2024-12-31 07:52:50|438.91|436.61|438.85|436.55|438.95|436.65|438.83|436.53|12
1735631580000|2024-12-31 07:53:00|438.88|436.58|438.84|436.54|438.91|436.61|438.84|436.54|14
1735631590000|2024-12-31 07:53:10|438.81|436.51|438.82|436.52|438.9|436.6|438.81|436.51|19
1735631600000|2024-12-31 07:53:20|438.84|436.54|438.99|436.69|438.99|436.69|438.82|436.52|11
1735631610000|2024-12-31 07:53:30|439|436.7|439.02|436.72|439.03|436.73|438.98|436.68|20
1735631620000|2024-12-31 07:53:40|439.03|436.73|439.05|436.75|439.08|436.78|438.98|436.68|21
1735631630000|2024-12-31 07:53:50|439.03|436.73|438.99|436.69|439.04|436.74|438.96|436.66|20
1735631640000|2024-12-31 07:54:00|439.02|436.72|439.08|436.78|439.09|436.79|439.02|436.72|13
1735631650000|2024-12-31 07:54:10|439.16|436.86|439.25|436.95|439.28|436.98|439.15|436.85|9
1735631660000|2024-12-31 07:54:20|439.23|436.93|439.03|436.73|439.23|436.93|438.98|436.68|16
1735631670000|2024-12-31 07:54:30|439|436.7|439.03|436.73|439.03|436.73|439|436.7|11
1735631680000|2024-12-31 07:54:40|439.01|436.71|438.92|436.62|439.04|436.74|438.92|436.62|10
1735631690000|2024-12-31 07:54:50|438.91|436.61|438.89|436.59|438.91|436.61|438.82|436.52|18
1735631700000|2024-12-31 07:55:00|438.88|436.58|438.85|436.55|438.89|436.59|438.85|436.55|14
1735631710000|2024-12-31 07:55:10|438.84|436.54|439|436.7|439.01|436.71|438.84|436.54|19
1735631720000|2024-12-31 07:55:20|438.99|436.69|439.03|436.73|439.03|436.73|438.94|436.64|13
1735631730000|2024-12-31 07:55:30|439.05|436.75|438.96|436.66|439.05|436.75|438.87|436.57|21
1735631740000|2024-12-31 07:55:40|438.98|436.68|439.17|436.87|439.18|436.88|438.93|436.63|20
1735631750000|2024-12-31 07:55:50|439.15|436.85|438.98|436.68|439.15|436.85|438.98|436.68|15
1735631760000|2024-12-31 07:56:00|438.99|436.69|438.86|436.56|438.99|436.69|438.85|436.55|22
1735631770000|2024-12-31 07:56:10|438.87|436.57|438.99|436.69|438.99|436.69|438.85|436.55|17
1735631780000|2024-12-31 07:56:20|438.98|436.68|439.02|436.72|439.04|436.74|438.96|436.66|22
1735631790000|2024-12-31 07:56:30|439.03|436.73|439.03|436.73|439.18|436.88|439.01|436.71|23
1735631800000|2024-12-31 07:56:40|439.05|436.75|439.16|436.86|439.16|436.86|439.05|436.75|13
1735631810000|2024-12-31 07:56:50|439.15|436.85|438.91|436.61|439.15|436.85|438.89|436.59|7
1735631820000|2024-12-31 07:57:00|438.92|436.62|439.1|436.8|439.12|436.82|438.91|436.61|13
1735631830000|2024-12-31 07:57:10|439.11|436.81|439.13|436.83|439.19|436.89|439.11|436.81|14
1735631840000|2024-12-31 07:57:20|439.11|436.81|439.05|436.75|439.16|436.86|439.05|436.75|13
1735631850000|2024-12-31 07:57:30|439.06|436.76|439.15|436.85|439.15|436.85|439.05|436.75|18
1735631860000|2024-12-31 07:57:40|439.14|436.84|439.16|436.86|439.16|436.86|439.13|436.83|4
1735631870000|2024-12-31 07:57:50|439.17|436.87|439.08|436.78|439.17|436.87|439.07|436.77|15
1735631880000|2024-12-31 07:58:00|439.09|436.79|439.1|436.8|439.15|436.85|439.08|436.78|14
1735631890000|2024-12-31 07:58:10|439.09|436.79|438.84|436.54|439.09|436.79|438.83|436.53|15
1735631900000|2024-12-31 07:58:20|438.83|436.53|438.81|436.51|438.85|436.55|438.77|436.47|17
1735631910000|2024-12-31 07:58:30|438.84|436.54|438.84|436.54|438.85|436.55|438.82|436.52|11
1735631920000|2024-12-31 07:58:40|438.85|436.55|438.79|436.49|438.85|436.55|438.79|436.49|16
1735631930000|2024-12-31 07:58:50|438.8|436.5|438.83|436.53|438.83|436.53|438.79|436.49|17
1735631940000|2024-12-31 07:59:00|438.8|436.5|438.81|436.51|438.83|436.53|438.78|436.48|18
1735631950000|2024-12-31 07:59:10|438.83|436.53|438.81|436.51|438.86|436.56|438.81|436.51|16
1735631960000|2024-12-31 07:59:20|438.8|436.5|438.79|436.49|438.8|436.5|438.77|436.47|13
1735631970000|2024-12-31 07:59:30|438.8|436.5|438.79|436.49|438.8|436.5|438.77|436.47|9
1735631980000|2024-12-31 07:59:40|438.8|436.5|438.93|436.63|438.93|436.63|438.79|436.49|18
1735631990000|2024-12-31 07:59:50|438.94|436.64|438.95|436.65|438.96|436.66|438.88|436.58|17
1735632000000|2024-12-31 08:00:00|438.96|436.66|438.9|436.6|438.98|436.68|438.89|436.59|15
1735632010000|2024-12-31 08:00:10|438.91|436.61|438.7|436.4|439.01|436.71|438.68|436.38|25
1735632020000|2024-12-31 08:00:20|438.71|436.41|438.69|436.39|438.74|436.44|438.67|436.37|24
1735632030000|2024-12-31 08:00:30|438.7|436.4|438.71|436.41|438.75|436.45|438.64|436.34|25
1735632040000|2024-12-31 08:00:40|438.7|436.4|438.94|436.64|438.97|436.67|438.7|436.4|22
1735632050000|2024-12-31 08:00:50|438.95|436.65|438.88|436.58|438.95|436.65|438.86|436.56|22
1735632060000|2024-12-31 08:01:00|438.87|436.57|439.07|436.77|439.12|436.82|438.85|436.55|28
1735632070000|2024-12-31 08:01:10|439.12|436.82|439.14|436.84|439.14|436.84|439.09|436.79|17
1735632080000|2024-12-31 08:01:20|439.16|436.86|439.17|436.87|439.2|436.9|439.06|436.76|19
1735632090000|2024-12-31 08:01:30|439.14|436.84|439.17|436.87|439.2|436.9|439.11|436.81|27
1735632100000|2024-12-31 08:01:40|439.18|436.88|439.21|436.91|439.21|436.91|439.17|436.87|10
1735632110000|2024-12-31 08:01:50|439.3|437|439.4|437.1|439.44|437.14|439.3|437|16
1735632120000|2024-12-31 08:02:00|439.41|437.11|439.37|437.07|439.47|437.17|439.36|437.06|18
1735632130000|2024-12-31 08:02:10|439.4|437.1|439.28|436.98|439.4|437.1|439.28|436.98|11
1735632140000|2024-12-31 08:02:20|439.27|436.97|439.29|436.99|439.31|437.01|439.24|436.94|12
1735632150000|2024-12-31 08:02:30|439.3|437|439.13|436.83|439.3|437|439.13|436.83|11
1735632230000|2024-12-31 08:03:50|439.16|436.86|439.13|436.83|439.16|436.86|439.13|436.83|7
1735632240000|2024-12-31 08:04:00|439.15|436.85|439.14|436.84|439.15|436.85|439.13|436.83|9
1735632250000|2024-12-31 08:04:10|439.13|436.83|439.13|436.83|439.14|436.84|439.13|436.83|3
1735632280000|2024-12-31 08:04:40|439.15|436.85|439.13|436.83|439.15|436.85|439.13|436.83|5
1735632290000|2024-12-31 08:04:50|439.14|436.84|439.13|436.83|439.15|436.85|439.13|436.83|7
1735632300000|2024-12-31 08:05:00|439.14|436.84|439.14|436.84|439.17|436.87|439.13|436.83|10
1735632310000|2024-12-31 08:05:10|439.13|436.83|439.46|437.16|439.46|437.16|439.13|436.83|23
1735632320000|2024-12-31 08:05:20|439.35|437.05|439.54|437.24|439.54|437.24|439.35|437.05|29
1735632330000|2024-12-31 08:05:30|439.52|437.22|439.51|437.21|439.54|437.24|439.44|437.14|19
1735632340000|2024-12-31 08:05:40|439.5|437.2|439.64|437.34|439.64|437.34|439.5|437.2|23
1735632350000|2024-12-31 08:05:50|439.65|437.35|439.7|437.4|439.7|437.4|439.63|437.33|17
1735632360000|2024-12-31 08:06:00|439.68|437.38|439.51|437.21|439.72|437.42|439.51|437.21|15
1735632370000|2024-12-31 08:06:10|439.45|437.15|439.45|437.15|439.48|437.18|439.45|437.15|11
1735632380000|2024-12-31 08:06:20|439.46|437.16|439.48|437.18|439.52|437.22|439.45|437.15|18
1735632390000|2024-12-31 08:06:30|439.49|437.19|439.6|437.3|439.64|437.34|439.49|437.19|21
1735632400000|2024-12-31 08:06:40|439.59|437.29|439.31|437.01|439.6|437.3|439.31|437.01|19
1735632410000|2024-12-31 08:06:50|439.32|437.02|439.39|437.09|439.42|437.12|439.32|437.02|21
1735632420000|2024-12-31 08:07:00|439.4|437.1|439.46|437.16|439.46|437.16|439.3|437|28
1735632430000|2024-12-31 08:07:10|439.51|437.21|439.39|437.09|439.65|437.35|439.39|437.09|28
1735632440000|2024-12-31 08:07:20|439.38|437.08|439.34|437.04|439.39|437.09|439.32|437.02|8
1735632450000|2024-12-31 08:07:30|439.37|437.07|439.38|437.08|439.39|437.09|439.34|437.04|19
1735632460000|2024-12-31 08:07:40|439.37|437.07|439.36|437.06|439.37|437.07|439.34|437.04|8
1735632470000|2024-12-31 08:07:50|439.35|437.05|439.29|436.99|439.35|437.05|439.19|436.89|19
1735632480000|2024-12-31 08:08:00|439.32|437.02|439.21|436.91|439.34|437.04|439.21|436.91|25
1735632490000|2024-12-31 08:08:10|439.2|436.9|439.35|437.05|439.35|437.05|439.2|436.9|15
1735632500000|2024-12-31 08:08:20|439.34|437.04|439.22|436.92|439.35|437.05|439.22|436.92|15
1735632510000|2024-12-31 08:08:30|439.23|436.93|439.27|436.97|439.29|436.99|439.2|436.9|20
1735632520000|2024-12-31 08:08:40|439.26|436.96|439.26|436.96|439.28|436.98|439.22|436.92|16
1735632530000|2024-12-31 08:08:50|439.25|436.95|439.13|436.83|439.27|436.97|439.13|436.83|14
1735632540000|2024-12-31 08:09:00|439.14|436.84|439.18|436.88|439.24|436.94|439.13|436.83|12
1735632550000|2024-12-31 08:09:10|439.19|436.89|439.43|437.13|439.44|437.14|439.19|436.89|26
1735632560000|2024-12-31 08:09:20|439.42|437.12|439.53|437.23|439.53|437.23|439.39|437.09|26
1735632570000|2024-12-31 08:09:30|439.49|437.19|439.46|437.16|439.52|437.22|439.45|437.15|16
1735632580000|2024-12-31 08:09:40|439.44|437.14|439.13|436.83|439.44|437.14|439.13|436.83|17
1735632590000|2024-12-31 08:09:50|439.16|436.86|439.18|436.88|439.18|436.88|439.16|436.86|3
1735632600000|2024-12-31 08:10:00|439.13|436.83|439.28|436.98|439.32|437.02|439.13|436.83|22
1735632610000|2024-12-31 08:10:10|439.35|437.05|439.25|436.95|439.35|437.05|439.24|436.94|19
1735632620000|2024-12-31 08:10:20|439.24|436.94|439.28|436.98|439.29|436.99|439.24|436.94|14
1735632630000|2024-12-31 08:10:30|439.26|436.96|439.15|436.85|439.29|436.99|439.15|436.85|24
1735632640000|2024-12-31 08:10:40|439.16|436.86|439.17|436.87|439.19|436.89|439.13|436.83|16
1735632650000|2024-12-31 08:10:50|439.15|436.85|439.13|436.83|439.15|436.85|439.13|436.83|5
1735632670000|2024-12-31 08:11:10|438.93|436.63|438.72|436.42|438.93|436.63|438.72|436.42|4
1735632680000|2024-12-31 08:11:20|438.75|436.45|438.75|436.45|438.78|436.48|438.72|436.42|11
1735632690000|2024-12-31 08:11:30|438.76|436.46|438.77|436.47|438.8|436.5|438.73|436.43|19
1735632700000|2024-12-31 08:11:40|438.78|436.48|438.75|436.45|438.86|436.56|438.75|436.45|18
1735632710000|2024-12-31 08:11:50|438.8|436.5|438.75|436.45|438.81|436.51|438.75|436.45|10
1735632720000|2024-12-31 08:12:00|438.8|436.5|438.78|436.48|438.8|436.5|438.75|436.45|13
1735632730000|2024-12-31 08:12:10|438.8|436.5|438.85|436.55|438.86|436.56|438.8|436.5|18
1735632740000|2024-12-31 08:12:20|438.84|436.54|438.75|436.45|438.86|436.56|438.75|436.45|13
1735632750000|2024-12-31 08:12:30|438.76|436.46|438.75|436.45|438.8|436.5|438.75|436.45|16
1735632760000|2024-12-31 08:12:40|438.72|436.42|438.79|436.49|438.83|436.53|438.68|436.38|13
1735632770000|2024-12-31 08:12:50|438.78|436.48|438.7|436.4|438.8|436.5|438.7|436.4|8
1735632780000|2024-12-31 08:13:00|438.66|436.36|438.55|436.25|438.66|436.36|438.55|436.25|12
1735632790000|2024-12-31 08:13:10|438.56|436.26|438.59|436.29|438.62|436.32|438.55|436.25|18
1735632800000|2024-12-31 08:13:20|438.63|436.33|438.71|436.41|438.74|436.44|438.56|436.26|29
1735632810000|2024-12-31 08:13:30|438.7|436.4|438.66|436.36|438.74|436.44|438.66|436.36|16
1735632820000|2024-12-31 08:13:40|438.71|436.41|438.67|436.37|438.72|436.42|438.67|436.37|6
1735632830000|2024-12-31 08:13:50|438.69|436.39|438.8|436.5|438.81|436.51|438.69|436.39|17
1735632840000|2024-12-31 08:14:00|438.73|436.43|438.7|436.4|438.79|436.49|438.66|436.36|18
1735632850000|2024-12-31 08:14:10|438.71|436.41|438.79|436.49|438.84|436.54|438.7|436.4|20
1735632860000|2024-12-31 08:14:20|438.78|436.48|438.72|436.42|438.78|436.48|438.72|436.42|19
1735632870000|2024-12-31 08:14:30|438.68|436.38|438.65|436.35|438.68|436.38|438.56|436.26|19
1735632880000|2024-12-31 08:14:40|438.66|436.36|438.68|436.38|438.71|436.41|438.6|436.3|27
1735632890000|2024-12-31 08:14:50|438.69|436.39|438.62|436.32|438.7|436.4|438.61|436.31|21
1735632900000|2024-12-31 08:15:00|438.63|436.33|438.57|436.27|438.66|436.36|438.51|436.21|21
1735632910000|2024-12-31 08:15:10|438.61|436.31|438.31|436.01|438.61|436.31|438.31|436.01|21
1735632920000|2024-12-31 08:15:20|438.32|436.02|438.57|436.27|438.57|436.27|438.32|436.02|18
1735632930000|2024-12-31 08:15:30|438.56|436.26|438.59|436.29|438.68|436.38|438.56|436.26|22
1735632940000|2024-12-31 08:15:40|438.61|436.31|438.62|436.32|438.68|436.38|438.6|436.3|26
1735632950000|2024-12-31 08:15:50|438.63|436.33|438.64|436.34|438.67|436.37|438.63|436.33|15
1735632960000|2024-12-31 08:16:00|438.71|436.41|438.67|436.37|438.71|436.41|438.63|436.33|17
1735632970000|2024-12-31 08:16:10|438.69|436.39|438.48|436.18|438.69|436.39|438.47|436.17|17
1735632980000|2024-12-31 08:16:20|438.47|436.17|438.69|436.39|438.71|436.41|438.47|436.17|23
1735632990000|2024-12-31 08:16:30|438.68|436.38|438.62|436.32|438.7|436.4|438.57|436.27|17
1735633000000|2024-12-31 08:16:40|438.63|436.33|438.62|436.32|438.64|436.34|438.6|436.3|17
1735633010000|2024-12-31 08:16:50|438.61|436.31|438.79|436.49|438.81|436.51|438.61|436.31|20
1735633020000|2024-12-31 08:17:00|438.83|436.53|439.01|436.71|439.07|436.77|438.8|436.5|28
1735633030000|2024-12-31 08:17:10|439.03|436.73|439.75|437.45|439.75|437.45|439.03|436.73|27
1735633040000|2024-12-31 08:17:20|439.76|437.46|439.59|437.29|439.76|437.46|439.39|437.09|31
1735633050000|2024-12-31 08:17:30|439.58|437.28|439.74|437.44|439.74|437.44|439.56|437.26|25
1735633060000|2024-12-31 08:17:40|439.72|437.42|439.63|437.33|439.72|437.42|439.49|437.19|29
1735633070000|2024-12-31 08:17:50|439.62|437.32|439.26|436.96|439.62|437.32|439.24|436.94|26
1735633080000|2024-12-31 08:18:00|439.25|436.95|439.39|437.09|439.41|437.11|439.19|436.89|29
1735633090000|2024-12-31 08:18:10|439.46|437.16|439.67|437.37|439.69|437.39|439.38|437.08|29
1735633100000|2024-12-31 08:18:20|439.68|437.38|439.51|437.21|439.78|437.48|439.48|437.18|25
1735633110000|2024-12-31 08:18:30|439.52|437.22|439.55|437.25|439.62|437.32|439.52|437.22|23
1735633120000|2024-12-31 08:18:40|439.53|437.23|439.53|437.23|439.57|437.27|439.5|437.2|26
1735633130000|2024-12-31 08:18:50|439.51|437.21|439.68|437.38|439.74|437.44|439.5|437.2|28
1735633140000|2024-12-31 08:19:00|439.7|437.4|439.56|437.26|439.7|437.4|439.53|437.23|23
1735633150000|2024-12-31 08:19:10|439.57|437.27|439.7|437.4|439.75|437.45|439.57|437.27|25
1735633160000|2024-12-31 08:19:20|439.72|437.42|439.27|436.97|439.72|437.42|439.25|436.95|29
1735633170000|2024-12-31 08:19:30|439.26|436.96|439.14|436.84|439.28|436.98|439.14|436.84|25
1735633180000|2024-12-31 08:19:40|439.15|436.85|439.35|437.05|439.39|437.09|439.11|436.81|26
1735633190000|2024-12-31 08:19:50|439.36|437.06|439.55|437.25|439.57|437.27|439.36|437.06|33
1735633200000|2024-12-31 08:20:00|439.54|437.24|439.7|437.4|439.7|437.4|439.49|437.19|31
1735633210000|2024-12-31 08:20:10|439.71|437.41|439.84|437.54|439.85|437.55|439.71|437.41|25
1735633220000|2024-12-31 08:20:20|439.85|437.55|439.94|437.64|439.96|437.66|439.85|437.55|18
1735633230000|2024-12-31 08:20:30|439.95|437.65|439.76|437.46|439.95|437.65|439.67|437.37|30
1735633240000|2024-12-31 08:20:40|439.77|437.47|439.77|437.47|439.78|437.48|439.71|437.41|21
1735633250000|2024-12-31 08:20:50|439.76|437.46|440.08|437.78|440.1|437.8|439.76|437.46|26
1735633260000|2024-12-31 08:21:00|440.09|437.79|440.26|437.96|440.31|438.01|440.08|437.78|24
1735633270000|2024-12-31 08:21:10|440.25|437.95|440.39|438.09|440.4|438.1|440.25|437.95|26
1735633280000|2024-12-31 08:21:20|440.34|438.04|440.22|437.92|440.37|438.07|440.19|437.89|30
1735633290000|2024-12-31 08:21:30|440.21|437.91|440.14|437.84|440.22|437.92|440.07|437.77|17
1735633300000|2024-12-31 08:21:40|440.11|437.81|439.83|437.53|440.12|437.82|439.83|437.53|29
1735633310000|2024-12-31 08:21:50|439.85|437.55|439.73|437.43|440.07|437.77|439.73|437.43|24
1735633320000|2024-12-31 08:22:00|439.72|437.42|439.6|437.3|439.72|437.42|439.58|437.28|26
1735633330000|2024-12-31 08:22:10|439.61|437.31|439.78|437.48|439.82|437.52|439.6|437.3|23
1735633340000|2024-12-31 08:22:20|439.79|437.49|440.25|437.95|440.25|437.95|439.78|437.48|21
1735633350000|2024-12-31 08:22:30|440.27|437.97|440.32|438.02|440.33|438.03|440.23|437.93|30
1735633360000|2024-12-31 08:22:40|440.31|438.01|440.88|438.58|440.92|438.62|440.3|438|17
1735633370000|2024-12-31 08:22:50|440.89|438.59|440.9|438.6|440.91|438.61|440.74|438.44|24
1735633380000|2024-12-31 08:23:00|440.91|438.61|441.68|439.38|441.68|439.38|440.91|438.61|29
1735633390000|2024-12-31 08:23:10|441.69|439.39|441.55|439.25|441.71|439.41|441.51|439.21|32
1735633400000|2024-12-31 08:23:20|441.62|439.32|441.73|439.43|441.73|439.43|441.47|439.17|22
1735633410000|2024-12-31 08:23:30|441.78|439.48|441.84|439.54|442.01|439.71|441.78|439.48|29
1735633420000|2024-12-31 08:23:40|441.83|439.53|441.82|439.52|442|439.7|441.72|439.42|25
1735633430000|2024-12-31 08:23:50|441.8|439.5|441.55|439.25|441.8|439.5|441.51|439.21|22
1735633440000|2024-12-31 08:24:00|441.56|439.26|441.9|439.6|442.07|439.77|441.56|439.26|32
1735633450000|2024-12-31 08:24:10|441.94|439.64|442.13|439.83|442.17|439.87|441.94|439.64|26
1735633460000|2024-12-31 08:24:20|442.14|439.84|441.89|439.59|442.14|439.84|441.87|439.57|30
1735633470000|2024-12-31 08:24:30|441.88|439.58|441.69|439.39|441.88|439.58|441.68|439.38|26
1735633480000|2024-12-31 08:24:40|441.68|439.38|441.65|439.35|441.76|439.46|441.63|439.33|15
1735633490000|2024-12-31 08:24:50|441.66|439.36|441.91|439.61|442.02|439.72|441.52|439.22|26
1735633500000|2024-12-31 08:25:00|441.97|439.67|442.14|439.84|442.14|439.84|441.96|439.66|15
1735633510000|2024-12-31 08:25:10|442.12|439.82|442.24|439.94|442.24|439.94|442.12|439.82|25
1735633520000|2024-12-31 08:25:20|442.23|439.93|442.24|439.94|442.24|439.94|442.22|439.92|6
1735633560000|2024-12-31 08:26:00|442.26|439.96|442.26|439.96|442.26|439.96|442.26|439.96|1
1735633570000|2024-12-31 08:26:10|442.61|440.31|442.96|440.66|443.07|440.77|442.61|440.31|27
1735633580000|2024-12-31 08:26:20|442.98|440.68|443.07|440.77|443.07|440.77|442.98|440.68|12
1735633600000|2024-12-31 08:26:40|443.29|440.99|443.77|441.47|443.77|441.47|443.29|440.99|14
1735633610000|2024-12-31 08:26:50|443.76|441.46|443.61|441.31|443.77|441.47|443.55|441.25|17
1735633620000|2024-12-31 08:27:00|443.62|441.32|443.61|441.31|443.89|441.59|443.61|441.31|31
1735633630000|2024-12-31 08:27:10|443.6|441.3|443.45|441.15|443.61|441.31|443.45|441.15|25
1735633640000|2024-12-31 08:27:20|443.44|441.14|443.81|441.51|443.86|441.56|443.41|441.11|27
1735633650000|2024-12-31 08:27:30|443.8|441.5|443.9|441.6|443.93|441.63|443.6|441.3|28
1735633660000|2024-12-31 08:27:40|443.89|441.59|444.04|441.74|444.09|441.79|443.89|441.59|24
1735633670000|2024-12-31 08:27:50|444.02|441.72|444.09|441.79|444.09|441.79|443.87|441.57|21
1735633680000|2024-12-31 08:28:00|444.07|441.77|443.93|441.63|444.09|441.79|443.93|441.63|20
1735633690000|2024-12-31 08:28:10|443.94|441.64|443.8|441.5|443.94|441.64|443.79|441.49|19
1735633700000|2024-12-31 08:28:20|443.86|441.56|443.92|441.62|444.03|441.73|443.83|441.53|26
1735633710000|2024-12-31 08:28:30|443.94|441.64|443.92|441.62|444.05|441.75|443.87|441.57|15
1735633720000|2024-12-31 08:28:40|443.97|441.67|443.88|441.58|444.03|441.73|443.88|441.58|24
1735633730000|2024-12-31 08:28:50|443.77|441.47|443.83|441.53|443.89|441.59|443.77|441.47|20
1735633740000|2024-12-31 08:29:00|443.82|441.52|443.36|441.06|443.82|441.52|443.32|441.02|22
1735633750000|2024-12-31 08:29:10|443.35|441.05|444.04|441.74|444.04|441.74|443.29|440.99|34
1735633760000|2024-12-31 08:29:20|444.02|441.72|444.05|441.75|444.09|441.79|444.02|441.72|5
1735633770000|2024-12-31 08:29:30|444.04|441.74|444|441.7|444.05|441.75|443.68|441.38|30
1735633780000|2024-12-31 08:29:40|443.98|441.68|444.09|441.79|444.09|441.79|443.87|441.57|15
1735633800000|2024-12-31 08:30:00|444.12|441.82|444.71|442.41|444.71|442.41|444.12|441.82|16
1735633810000|2024-12-31 08:30:10|444.6|442.3|444.8|442.5|444.85|442.55|444.6|442.3|29
1735633820000|2024-12-31 08:30:20|444.81|442.51|444.96|442.66|445.01|442.71|444.75|442.45|29
1735633830000|2024-12-31 08:30:30|445.04|442.74|445.05|442.75|445.18|442.88|444.95|442.65|27
1735633840000|2024-12-31 08:30:40|445.01|442.71|445.09|442.79|445.09|442.79|444.87|442.57|23
1735633850000|2024-12-31 08:30:50|445.04|442.74|445.23|442.93|445.23|442.93|444.96|442.66|26
1735633860000|2024-12-31 08:31:00|445.19|442.89|445.63|443.33|445.63|443.33|445.18|442.88|22
1735633870000|2024-12-31 08:31:10|445.77|443.47|445.98|443.68|445.98|443.68|445.77|443.47|4
1735633880000|2024-12-31 08:31:20|445.94|443.64|446.69|444.39|446.69|444.39|445.89|443.59|9
1735633890000|2024-12-31 08:31:30|446.76|444.46|446.72|444.42|447|444.7|446.34|444.04|36
1735633900000|2024-12-31 08:31:40|446.7|444.4|446.53|444.23|446.85|444.55|446.43|444.13|36
1735633910000|2024-12-31 08:31:50|446.55|444.25|446.53|444.23|446.7|444.4|446.39|444.09|27
1735633920000|2024-12-31 08:32:00|446.5|444.2|447.26|444.96|447.28|444.98|446.42|444.12|31
1735633930000|2024-12-31 08:32:10|447.23|444.93|447.29|444.99|447.38|445.08|447.18|444.88|37
1735633940000|2024-12-31 08:32:20|447.34|445.04|447.46|445.16|447.46|445.16|447.26|444.96|36
1735633950000|2024-12-31 08:32:30|447.41|445.11|447.37|445.07|447.54|445.24|447.29|444.99|30
1735633960000|2024-12-31 08:32:40|447.41|445.11|447.65|445.35|447.7|445.4|447.25|444.95|27
1735633970000|2024-12-31 08:32:50|447.6|445.3|447.28|444.98|447.6|445.3|447.27|444.97|24
1735633980000|2024-12-31 08:33:00|447.25|444.95|446.98|444.68|447.27|444.97|446.98|444.68|26
1735633990000|2024-12-31 08:33:10|446.73|444.43|446.36|444.06|446.73|444.43|446.31|444.01|23
1735634000000|2024-12-31 08:33:20|446.33|444.03|446.39|444.09|446.62|444.32|446.31|444.01|35
1735634010000|2024-12-31 08:33:30|446.38|444.08|446.54|444.24|446.64|444.34|446.34|444.04|33
1735634020000|2024-12-31 08:33:40|446.53|444.23|446.86|444.56|446.91|444.61|446.39|444.09|35
1735634030000|2024-12-31 08:33:50|446.8|444.5|446.36|444.06|446.8|444.5|446.35|444.05|25
1735634040000|2024-12-31 08:34:00|446.37|444.07|446.23|443.93|446.5|444.2|446.2|443.9|27
1735634050000|2024-12-31 08:34:10|446.22|443.92|445.71|443.41|446.22|443.92|445.67|443.37|29
1735634060000|2024-12-31 08:34:20|445.65|443.35|445.64|443.34|445.73|443.43|445.35|443.05|36
1735634070000|2024-12-31 08:34:30|445.74|443.44|445.47|443.17|445.91|443.61|445.43|443.13|33
1735634080000|2024-12-31 08:34:40|445.44|443.14|445.27|442.97|445.44|443.14|445.14|442.84|31
1735634090000|2024-12-31 08:34:50|445.22|442.92|445.05|442.75|445.27|442.97|445.05|442.75|23
1735634100000|2024-12-31 08:35:00|445.06|442.76|445.44|443.14|445.45|443.15|444.97|442.67|31
1735634110000|2024-12-31 08:35:10|445.43|443.13|445.68|443.38|445.68|443.38|445.09|442.79|36
1735634120000|2024-12-31 08:35:20|445.69|443.39|445.59|443.29|445.79|443.49|445.53|443.23|32
1735634130000|2024-12-31 08:35:30|445.58|443.28|444.96|442.66|445.77|443.47|444.96|442.66|33
1735634140000|2024-12-31 08:35:40|444.97|442.67|444.72|442.42|445|442.7|444.71|442.41|32
1735634150000|2024-12-31 08:35:50|444.71|442.41|444.73|442.43|444.82|442.52|444.59|442.29|33
1735634160000|2024-12-31 08:36:00|444.7|442.4|444.29|441.99|444.7|442.4|444.19|441.89|36
1735634170000|2024-12-31 08:36:10|444.31|442.01|444.15|441.85|444.47|442.17|444.08|441.78|39
1735634180000|2024-12-31 08:36:20|444.19|441.89|444.61|442.31|444.73|442.43|444.19|441.89|33
1735634190000|2024-12-31 08:36:30|444.62|442.32|444.67|442.37|444.75|442.45|444.62|442.32|34
1735634200000|2024-12-31 08:36:40|444.65|442.35|444.82|442.52|444.86|442.56|444.65|442.35|25
1735634210000|2024-12-31 08:36:50|444.71|442.41|444.69|442.39|444.71|442.41|444.6|442.3|24
1735634220000|2024-12-31 08:37:00|444.67|442.37|444.56|442.26|444.78|442.48|444.5|442.2|28
1735634230000|2024-12-31 08:37:10|444.55|442.25|444.65|442.35|444.8|442.5|444.55|442.25|26
1735634240000|2024-12-31 08:37:20|444.64|442.34|445.34|443.04|445.34|443.04|444.61|442.31|37
1735634250000|2024-12-31 08:37:30|445.38|443.08|445.2|442.9|445.64|443.34|445.16|442.86|33
1735634260000|2024-12-31 08:37:40|445.19|442.89|445.14|442.84|445.27|442.97|445.04|442.74|29
1735634270000|2024-12-31 08:37:50|445.15|442.85|445.63|443.33|445.65|443.35|445.15|442.85|25
1735634280000|2024-12-31 08:38:00|445.7|443.4|445.74|443.44|445.88|443.58|445.52|443.22|35
1735634290000|2024-12-31 08:38:10|445.75|443.45|445.72|443.42|445.92|443.62|445.68|443.38|26
1735634300000|2024-12-31 08:38:20|445.75|443.45|445.96|443.66|446.13|443.83|445.74|443.44|34
1735634310000|2024-12-31 08:38:30|445.99|443.69|446.01|443.71|446.11|443.81|445.85|443.55|24
1735634320000|2024-12-31 08:38:40|445.94|443.64|445.8|443.5|446.08|443.78|445.78|443.48|30
1735634330000|2024-12-31 08:38:50|445.81|443.51|446.04|443.74|446.06|443.76|445.77|443.47|26
1735634340000|2024-12-31 08:39:00|446|443.7|445.74|443.44|446.07|443.77|445.73|443.43|31
1735634350000|2024-12-31 08:39:10|445.75|443.45|445.97|443.67|446.22|443.92|445.75|443.45|30
1735634360000|2024-12-31 08:39:20|445.98|443.68|446.15|443.85|446.18|443.88|445.96|443.66|36
1735634370000|2024-12-31 08:39:30|446.16|443.86|445.91|443.61|446.18|443.88|445.91|443.61|29
1735634380000|2024-12-31 08:39:40|445.89|443.59|446.1|443.8|446.2|443.9|445.82|443.52|30
1735634390000|2024-12-31 08:39:50|446.06|443.76|445.71|443.41|446.06|443.76|445.66|443.36|27
1735634400000|2024-12-31 08:40:00|445.7|443.4|445.8|443.5|445.85|443.55|445.52|443.22|29
1735634410000|2024-12-31 08:40:10|445.83|443.53|446.23|443.93|446.24|443.94|445.83|443.53|35
1735634420000|2024-12-31 08:40:20|446.24|443.94|445.99|443.69|446.24|443.94|445.99|443.69|25
1735634430000|2024-12-31 08:40:30|445.96|443.66|445.71|443.41|445.96|443.66|445.7|443.4|29
1735634440000|2024-12-31 08:40:40|445.73|443.43|445.92|443.62|445.92|443.62|445.73|443.43|32
1735634450000|2024-12-31 08:40:50|445.93|443.63|445.78|443.48|445.97|443.67|445.64|443.34|30
1735634460000|2024-12-31 08:41:00|445.75|443.45|445.54|443.24|445.83|443.53|445.53|443.23|27
1735634470000|2024-12-31 08:41:10|445.61|443.31|445.58|443.28|445.71|443.41|445.51|443.21|33
1735634480000|2024-12-31 08:41:20|445.42|443.12|445.13|442.83|445.54|443.24|445.12|442.82|30
1735634490000|2024-12-31 08:41:30|445.12|442.82|445.13|442.83|445.18|442.88|444.86|442.56|29
1735634500000|2024-12-31 08:41:40|445.14|442.84|445.13|442.83|445.42|443.12|445.13|442.83|34
1735634510000|2024-12-31 08:41:50|445.12|442.82|445.56|443.26|445.6|443.3|445.12|442.82|25
1735634520000|2024-12-31 08:42:00|445.55|443.25|445.66|443.36|445.66|443.36|445.49|443.19|28
1735634530000|2024-12-31 08:42:10|445.64|443.34|445.61|443.31|445.78|443.48|445.57|443.27|29
1735634540000|2024-12-31 08:42:20|445.56|443.26|445.39|443.09|445.6|443.3|445.21|442.91|32
1735634550000|2024-12-31 08:42:30|445.38|443.08|445.29|442.99|445.43|443.13|445.26|442.96|35
1735634560000|2024-12-31 08:42:40|445.27|442.97|445.44|443.14|445.49|443.19|445.25|442.95|31
1735634570000|2024-12-31 08:42:50|445.42|443.12|445.66|443.36|445.66|443.36|445.42|443.12|10
1735634600000|2024-12-31 08:43:20|445.38|443.08|445.23|442.93|445.38|443.08|445.12|442.82|23
1735634610000|2024-12-31 08:43:30|445.25|442.95|445.88|443.58|445.92|443.62|445.23|442.93|28
1735634620000|2024-12-31 08:43:40|445.9|443.6|446.11|443.81|446.2|443.9|445.89|443.59|32
1735634630000|2024-12-31 08:43:50|446.1|443.8|445.88|443.58|446.15|443.85|445.79|443.49|31
1735634640000|2024-12-31 08:44:00|445.89|443.59|445.04|442.74|445.89|443.59|445.04|442.74|23
1735634650000|2024-12-31 08:44:10|445.02|442.72|445|442.7|445.04|442.74|444.87|442.57|29
1735634660000|2024-12-31 08:44:20|444.99|442.69|445.25|442.95|445.35|443.05|444.93|442.63|34
1735634670000|2024-12-31 08:44:30|445.23|442.93|445.21|442.91|445.48|443.18|445.18|442.88|31
1735634680000|2024-12-31 08:44:40|445.24|442.94|444.74|442.44|445.24|442.94|444.71|442.41|25
1735634690000|2024-12-31 08:44:50|444.77|442.47|444.89|442.59|444.95|442.65|444.74|442.44|25
1735634700000|2024-12-31 08:45:00|444.92|442.62|445.2|442.9|445.27|442.97|444.92|442.62|28
1735634710000|2024-12-31 08:45:10|445.23|442.93|445.37|443.07|445.45|443.15|445.17|442.87|35
1735634720000|2024-12-31 08:45:20|445.38|443.08|445.05|442.75|445.48|443.18|444.96|442.66|37
1735634730000|2024-12-31 08:45:30|445.09|442.79|445.46|443.16|445.51|443.21|445.09|442.79|35
1735634740000|2024-12-31 08:45:40|445.48|443.18|445.39|443.09|445.64|443.34|445.38|443.08|31
1735634750000|2024-12-31 08:45:50|445.44|443.14|445.29|442.99|445.63|443.33|445.25|442.95|31
1735634760000|2024-12-31 08:46:00|445.27|442.97|445.5|443.2|445.56|443.26|445.17|442.87|24
1735634770000|2024-12-31 08:46:10|445.41|443.11|445.66|443.36|445.73|443.43|445.39|443.09|24
1735634780000|2024-12-31 08:46:20|445.67|443.37|445.78|443.48|445.96|443.66|445.67|443.37|27
1735634790000|2024-12-31 08:46:30|445.76|443.46|446.04|443.74|446.19|443.89|445.76|443.46|33
1735634800000|2024-12-31 08:46:40|446.01|443.71|445.81|443.51|446.15|443.85|445.78|443.48|29
1735634810000|2024-12-31 08:46:50|445.79|443.49|445.46|443.16|445.82|443.52|445.45|443.15|26
1735634820000|2024-12-31 08:47:00|445.45|443.15|445.17|442.87|445.47|443.17|445.1|442.8|27
1735634830000|2024-12-31 08:47:10|445.1|442.8|445.26|442.96|445.26|442.96|445.03|442.73|33
1735634840000|2024-12-31 08:47:20|445.33|443.03|445.32|443.02|445.54|443.24|445.16|442.86|38
1735634850000|2024-12-31 08:47:30|445.31|443.01|445.23|442.93|445.35|443.05|445.19|442.89|24
1735634860000|2024-12-31 08:47:40|445.22|442.92|444.93|442.63|445.31|443.01|444.93|442.63|34
1735634870000|2024-12-31 08:47:50|444.88|442.58|444.89|442.59|444.93|442.63|444.83|442.53|31
1735634880000|2024-12-31 08:48:00|444.91|442.61|444.78|442.48|444.92|442.62|444.66|442.36|35
1735634890000|2024-12-31 08:48:10|444.77|442.47|444.69|442.39|444.82|442.52|444.67|442.37|26
1735634900000|2024-12-31 08:48:20|444.53|442.23|444.36|442.06|444.66|442.36|444.36|442.06|29
1735634910000|2024-12-31 08:48:30|444.37|442.07|444.21|441.91|444.37|442.07|444.15|441.85|27
1735634920000|2024-12-31 08:48:40|444.23|441.93|444.87|442.57|444.89|442.59|444.23|441.93|31
1735634930000|2024-12-31 08:48:50|444.84|442.54|444.81|442.51|444.89|442.59|444.75|442.45|27
1735634940000|2024-12-31 08:49:00|444.8|442.5|444.64|442.34|444.9|442.6|444.62|442.32|34
1735634950000|2024-12-31 08:49:10|444.68|442.38|444.97|442.67|444.98|442.68|444.68|442.38|28
1735634960000|2024-12-31 08:49:20|444.99|442.69|445.02|442.72|445.19|442.89|444.99|442.69|26
1735634970000|2024-12-31 08:49:30|445.01|442.71|444.69|442.39|445.01|442.71|444.69|442.39|30
1735634980000|2024-12-31 08:49:40|444.68|442.38|444.71|442.41|444.76|442.46|444.68|442.38|30
1735634990000|2024-12-31 08:49:50|444.72|442.42|444.78|442.48|444.82|442.52|444.7|442.4|24
1735635000000|2024-12-31 08:50:00|444.79|442.49|444.84|442.54|445|442.7|444.75|442.45|31
1735635010000|2024-12-31 08:50:10|444.8|442.5|444.45|442.15|444.86|442.56|444.45|442.15|28
1735635020000|2024-12-31 08:50:20|444.4|442.1|444.46|442.16|444.53|442.23|444.39|442.09|24
1735635030000|2024-12-31 08:50:30|444.45|442.15|444.38|442.08|444.49|442.19|444.31|442.01|29
1735635040000|2024-12-31 08:50:40|444.39|442.09|444.03|441.73|444.48|442.18|444.02|441.72|35
1735635050000|2024-12-31 08:50:50|444.02|441.72|443.76|441.46|444.1|441.8|443.74|441.44|23
1735635060000|2024-12-31 08:51:00|443.74|441.44|443.07|440.77|443.83|441.53|442.96|440.66|34
1735635070000|2024-12-31 08:51:10|443.08|440.78|443.39|441.09|443.44|441.14|443.08|440.78|31
1735635080000|2024-12-31 08:51:20|443.4|441.1|443.57|441.27|443.69|441.39|443.38|441.08|35
1735635090000|2024-12-31 08:51:30|443.58|441.28|443.05|440.75|443.66|441.36|443.05|440.75|30
1735635100000|2024-12-31 08:51:40|442.98|440.68|443.29|440.99|443.35|441.05|442.88|440.58|37
1735635110000|2024-12-31 08:51:50|443.32|441.02|443.87|441.57|443.9|441.6|443.31|441.01|32
1735635120000|2024-12-31 08:52:00|443.81|441.51|443.52|441.22|443.81|441.51|443.44|441.14|31
1735635130000|2024-12-31 08:52:10|443.54|441.24|443.37|441.07|443.77|441.47|443.37|441.07|34
1735635140000|2024-12-31 08:52:20|443.36|441.06|443.58|441.28|443.58|441.28|443.33|441.03|31
1735635150000|2024-12-31 08:52:30|443.57|441.27|443.88|441.58|443.9|441.6|443.51|441.21|31
1735635160000|2024-12-31 08:52:40|443.86|441.56|444.07|441.77|444.08|441.78|443.86|441.56|33
1735635170000|2024-12-31 08:52:50|444.01|441.71|443.89|441.59|444.07|441.77|443.86|441.56|25
1735635180000|2024-12-31 08:53:00|443.87|441.57|443.62|441.32|443.88|441.58|443.59|441.29|29
1735635190000|2024-12-31 08:53:10|443.66|441.36|443.89|441.59|443.91|441.61|443.66|441.36|30
1735635200000|2024-12-31 08:53:20|443.86|441.56|443.99|441.69|444.08|441.78|443.86|441.56|30
1735635210000|2024-12-31 08:53:30|444.02|441.72|444.3|442|444.36|442.06|444.02|441.72|30
1735635220000|2024-12-31 08:53:40|444.32|442.02|444.58|442.28|444.61|442.31|444.32|442.02|32
1735635230000|2024-12-31 08:53:50|444.5|442.2|444.51|442.21|444.6|442.3|444.46|442.16|26
1735635240000|2024-12-31 08:54:00|444.49|442.19|444.24|441.94|444.56|442.26|444.23|441.93|30
1735635250000|2024-12-31 08:54:10|444.23|441.93|444.39|442.09|444.43|442.13|444.23|441.93|28
1735635260000|2024-12-31 08:54:20|444.4|442.1|444.35|442.05|444.61|442.31|444.34|442.04|26
1735635270000|2024-12-31 08:54:30|444.38|442.08|444.47|442.17|444.59|442.29|444.34|442.04|21
1735635280000|2024-12-31 08:54:40|444.53|442.23|444.61|442.31|444.66|442.36|444.44|442.14|23
1735635290000|2024-12-31 08:54:50|444.62|442.32|444.56|442.26|444.63|442.33|444.53|442.23|14
1735635300000|2024-12-31 08:55:00|444.53|442.23|444.83|442.53|444.84|442.54|444.53|442.23|23
1735635310000|2024-12-31 08:55:10|444.89|442.59|445.06|442.76|445.15|442.85|444.89|442.59|26
1735635320000|2024-12-31 08:55:20|445.08|442.78|445.26|442.96|445.26|442.96|445|442.7|28
1735635330000|2024-12-31 08:55:30|445.32|443.02|445.54|443.24|445.69|443.39|445.31|443.01|30
1735635340000|2024-12-31 08:55:40|445.55|443.25|445.31|443.01|445.66|443.36|445.28|442.98|27
1735635350000|2024-12-31 08:55:50|445.3|443|445.24|442.94|445.33|443.03|445.23|442.93|17
1735635360000|2024-12-31 08:56:00|445.23|442.93|445.22|442.92|445.56|443.26|445.21|442.91|26
1735635370000|2024-12-31 08:56:10|445.28|442.98|445.24|442.94|445.36|443.06|445.24|442.94|22
1735635380000|2024-12-31 08:56:20|445.25|442.95|445.2|442.9|445.33|443.03|445.14|442.84|23
1735635390000|2024-12-31 08:56:30|445.17|442.87|445.16|442.86|445.19|442.89|445.13|442.83|16
1735635400000|2024-12-31 08:56:40|445.17|442.87|444.76|442.46|445.17|442.87|444.67|442.37|32
1735635410000|2024-12-31 08:56:50|444.72|442.42|444.72|442.42|444.74|442.44|444.39|442.09|26
1735635420000|2024-12-31 08:57:00|444.73|442.43|444.89|442.59|445|442.7|444.71|442.41|29
1735635430000|2024-12-31 08:57:10|444.94|442.64|444.74|442.44|444.95|442.65|444.72|442.42|31
1735635440000|2024-12-31 08:57:20|444.72|442.42|444.82|442.52|444.88|442.58|444.72|442.42|33
1735635450000|2024-12-31 08:57:30|444.84|442.54|444.8|442.5|444.84|442.54|444.71|442.41|25
1735635460000|2024-12-31 08:57:40|444.81|442.51|444.99|442.69|444.99|442.69|444.81|442.51|24
1735635470000|2024-12-31 08:57:50|444.98|442.68|445.16|442.86|445.18|442.88|444.98|442.68|20
1735635480000|2024-12-31 08:58:00|445.15|442.85|444.85|442.55|445.15|442.85|444.82|442.52|23
1735635490000|2024-12-31 08:58:10|444.89|442.59|444.86|442.56|445.19|442.89|444.84|442.54|22
1735635500000|2024-12-31 08:58:20|444.87|442.57|445.03|442.73|445.09|442.79|444.87|442.57|16
1735635510000|2024-12-31 08:58:30|445.04|442.74|444.94|442.64|445.12|442.82|444.89|442.59|24
1735635520000|2024-12-31 08:58:40|444.93|442.63|445.05|442.75|445.09|442.79|444.93|442.63|23
1735635530000|2024-12-31 08:58:50|445.06|442.76|445.09|442.79|445.16|442.86|444.97|442.67|25
1735635540000|2024-12-31 08:59:00|445.1|442.8|445.14|442.84|445.16|442.86|445.08|442.78|24
1735635550000|2024-12-31 08:59:10|445.15|442.85|445.1|442.8|445.16|442.86|445.1|442.8|18
1735635560000|2024-12-31 08:59:20|445.11|442.81|445.13|442.83|445.14|442.84|445.01|442.71|17
1735635570000|2024-12-31 08:59:30|445.12|442.82|444.94|442.64|445.19|442.89|444.94|442.64|18
1735635580000|2024-12-31 08:59:40|444.95|442.65|444.55|442.25|444.95|442.65|444.54|442.24|16
1735635590000|2024-12-31 08:59:50|444.6|442.3|444.69|442.39|444.76|442.46|444.59|442.29|15
1735635600000|2024-12-31 09:00:00|444.67|442.37|444.78|442.48|445|442.7|444.44|442.14|29
1735635610000|2024-12-31 09:00:10|444.68|442.38|444.91|442.61|444.94|442.64|444.6|442.3|23
1735635620000|2024-12-31 09:00:20|444.95|442.65|444.89|442.59|444.99|442.69|444.86|442.56|26
1735635630000|2024-12-31 09:00:30|444.85|442.55|444.54|442.24|444.85|442.55|444.51|442.21|28
1735635640000|2024-12-31 09:00:40|444.53|442.23|444.81|442.51|444.81|442.51|444.53|442.23|19
1735635650000|2024-12-31 09:00:50|444.83|442.53|444.86|442.56|444.86|442.56|444.76|442.46|26
1735635660000|2024-12-31 09:01:00|444.87|442.57|444.74|442.44|444.87|442.57|444.59|442.29|24
1735635670000|2024-12-31 09:01:10|444.81|442.51|444.84|442.54|444.9|442.6|444.81|442.51|26
1735635680000|2024-12-31 09:01:20|444.86|442.56|444.7|442.4|444.88|442.58|444.59|442.29|25
1735635690000|2024-12-31 09:01:30|444.73|442.43|444.58|442.28|444.83|442.53|444.47|442.17|29
1735635700000|2024-12-31 09:01:40|444.59|442.29|444.76|442.46|444.76|442.46|444.59|442.29|20
1735635710000|2024-12-31 09:01:50|444.77|442.47|444.57|442.27|444.83|442.53|444.5|442.2|26
1735635720000|2024-12-31 09:02:00|444.55|442.25|444.82|442.52|444.82|442.52|444.54|442.24|26
1735635730000|2024-12-31 09:02:10|444.87|442.57|444.97|442.67|445.02|442.72|444.87|442.57|16
1735635740000|2024-12-31 09:02:20|444.98|442.68|445.04|442.74|445.05|442.75|444.93|442.63|22
1735635750000|2024-12-31 09:02:30|445.1|442.8|444.78|442.48|445.1|442.8|444.78|442.48|23
1735635760000|2024-12-31 09:02:40|444.79|442.49|444.56|442.26|444.8|442.5|444.53|442.23|17
1735635770000|2024-12-31 09:02:50|444.57|442.27|444.64|442.34|444.82|442.52|444.57|442.27|25
1735635780000|2024-12-31 09:03:00|444.65|442.35|444.65|442.35|444.87|442.57|444.56|442.26|26
1735635790000|2024-12-31 09:03:10|444.67|442.37|444.27|441.97|444.67|442.37|444.26|441.96|26
1735635800000|2024-12-31 09:03:20|444.32|442.02|444.32|442.02|444.35|442.05|444.25|441.95|16
1735635810000|2024-12-31 09:03:30|444.29|441.99|444.33|442.03|444.43|442.13|444.29|441.99|6
1735635830000|2024-12-31 09:03:50|444.45|442.15|444.5|442.2|444.5|442.2|444.45|442.15|2
1735635850000|2024-12-31 09:04:10|444.6|442.3|444.5|442.2|444.6|442.3|444.48|442.18|8
1735635860000|2024-12-31 09:04:20|444.44|442.14|444.51|442.21|444.51|442.21|444.24|441.94|14
1735635870000|2024-12-31 09:04:30|444.47|442.17|444.51|442.21|444.67|442.37|444.47|442.17|12
1735635880000|2024-12-31 09:04:40|444.49|442.19|444.53|442.23|444.53|442.23|444.47|442.17|5
1735635890000|2024-12-31 09:04:50|444.52|442.22|444.49|442.19|444.61|442.31|444.46|442.16|10
1735635900000|2024-12-31 09:05:00|444.59|442.29|444.36|442.06|444.59|442.29|444.31|442.01|16
1735635910000|2024-12-31 09:05:10|444.44|442.14|444.68|442.38|444.7|442.4|444.36|442.06|15
1735635920000|2024-12-31 09:05:20|444.72|442.42|444.83|442.53|444.84|442.54|444.69|442.39|18
1735635930000|2024-12-31 09:05:30|444.79|442.49|445.21|442.91|445.22|442.92|444.79|442.49|22
1735635940000|2024-12-31 09:05:40|445.17|442.87|445.21|442.91|445.33|443.03|445.1|442.8|25
1735635950000|2024-12-31 09:05:50|445.17|442.87|444.84|442.54|445.17|442.87|444.83|442.53|8
1735635960000|2024-12-31 09:06:00|444.78|442.48|444.76|442.46|444.85|442.55|444.66|442.36|25
1735635970000|2024-12-31 09:06:10|444.79|442.49|444.67|442.37|444.88|442.58|444.64|442.34|26
1735635980000|2024-12-31 09:06:20|444.65|442.35|444.65|442.35|444.65|442.35|444.49|442.19|26
1735635990000|2024-12-31 09:06:30|444.66|442.36|444.51|442.21|444.66|442.36|444.51|442.21|19
1735636000000|2024-12-31 09:06:40|444.49|442.19|444.55|442.25|444.6|442.3|444.46|442.16|22
1735636010000|2024-12-31 09:06:50|444.59|442.29|444.7|442.4|444.73|442.43|444.51|442.21|26
1735636020000|2024-12-31 09:07:00|444.71|442.41|444.92|442.62|444.95|442.65|444.62|442.32|21
1735636030000|2024-12-31 09:07:10|444.9|442.6|444.71|442.41|444.9|442.6|444.64|442.34|12
1735636040000|2024-12-31 09:07:20|444.77|442.47|445.14|442.84|445.14|442.84|444.7|442.4|25
1735636050000|2024-12-31 09:07:30|445.11|442.81|444.91|442.61|445.21|442.91|444.91|442.61|21
1735636060000|2024-12-31 09:07:40|445.01|442.71|445.03|442.73|445.09|442.79|444.97|442.67|16
1735636070000|2024-12-31 09:07:50|444.99|442.69|445.02|442.72|445.03|442.73|444.83|442.53|23
1735636080000|2024-12-31 09:08:00|445.09|442.79|445|442.7|445.09|442.79|444.85|442.55|20
1735636090000|2024-12-31 09:08:10|445.07|442.77|445.02|442.72|445.08|442.78|445|442.7|7
1735636100000|2024-12-31 09:08:20|445.07|442.77|445.38|443.08|445.42|443.12|445.07|442.77|20
1735636110000|2024-12-31 09:08:30|445.41|443.11|445.29|442.99|445.43|443.13|445.22|442.92|14
1735636120000|2024-12-31 09:08:40|445.27|442.97|445.31|443.01|445.37|443.07|445.27|442.97|11
1735636130000|2024-12-31 09:08:50|445.3|443|445.29|442.99|445.38|443.08|445.27|442.97|6
1735636140000|2024-12-31 09:09:00|445.25|442.95|445.3|443|445.39|443.09|445.24|442.94|15
1735636150000|2024-12-31 09:09:10|445.4|443.1|445.28|442.98|445.42|443.12|445.28|442.98|14
1735636160000|2024-12-31 09:09:20|445.39|443.09|445.36|443.06|445.41|443.11|445.26|442.96|13
1735636170000|2024-12-31 09:09:30|445.4|443.1|445.46|443.16|445.51|443.21|445.38|443.08|9
1735636180000|2024-12-31 09:09:40|445.53|443.23|445.75|443.45|445.75|443.45|445.51|443.21|18
1735636190000|2024-12-31 09:09:50|445.77|443.47|445.75|443.45|445.9|443.6|445.72|443.42|18
1735636200000|2024-12-31 09:10:00|445.87|443.57|446.21|443.91|446.25|443.95|445.87|443.57|23
1735636210000|2024-12-31 09:10:10|446.32|444.02|446.38|444.08|446.38|444.08|446.24|443.94|13
1735636220000|2024-12-31 09:10:20|446.37|444.07|446.31|444.01|446.37|444.07|446.1|443.8|19
1735636230000|2024-12-31 09:10:30|446.26|443.96|446.39|444.09|446.5|444.2|446.26|443.96|26
1735636240000|2024-12-31 09:10:40|446.35|444.05|446.32|444.02|446.35|444.05|446.32|444.02|2
1735636250000|2024-12-31 09:10:50|446.39|444.09|446.47|444.17|446.49|444.19|446.3|444|15
1735636260000|2024-12-31 09:11:00|446.55|444.25|446.54|444.24|446.62|444.32|446.53|444.23|16
1735636270000|2024-12-31 09:11:10|446.47|444.17|446.3|444|446.51|444.21|446.25|443.95|18
1735636280000|2024-12-31 09:11:20|446.38|444.08|446.36|444.06|446.39|444.09|446.24|443.94|10
1735636290000|2024-12-31 09:11:30|446.38|444.08|446.4|444.1|446.44|444.14|446.38|444.08|7
1735636300000|2024-12-31 09:11:40|446.37|444.07|446.3|444|446.46|444.16|446.27|443.97|19
1735636310000|2024-12-31 09:11:50|446.34|444.04|446.3|444|446.41|444.11|446.25|443.95|18
1735636320000|2024-12-31 09:12:00|446.29|443.99|446.41|444.11|446.43|444.13|446.22|443.92|14
1735636340000|2024-12-31 09:12:20|446.5|444.2|446.59|444.29|446.64|444.34|446.5|444.2|13
1735636350000|2024-12-31 09:12:30|446.69|444.39|446.45|444.15|446.69|444.39|446.43|444.13|11
1735636360000|2024-12-31 09:12:40|446.43|444.13|446.39|444.09|446.43|444.13|446.24|443.94|17
1735636370000|2024-12-31 09:12:50|446.44|444.14|446.42|444.12|446.44|444.14|446.39|444.09|10
1735636380000|2024-12-31 09:13:00|446.49|444.19|446.69|444.39|446.71|444.41|446.43|444.13|15
1735636390000|2024-12-31 09:13:10|446.71|444.41|446.71|444.41|446.77|444.47|446.68|444.38|10
1735636400000|2024-12-31 09:13:20|446.69|444.39|446.68|444.38|446.69|444.39|446.68|444.38|2
1735636410000|2024-12-31 09:13:30|446.67|444.37|446.63|444.33|446.72|444.42|446.63|444.33|4
1735636420000|2024-12-31 09:13:40|446.66|444.36|446.53|444.23|446.71|444.41|446.5|444.2|15
1735636430000|2024-12-31 09:13:50|446.62|444.32|446.71|444.41|446.72|444.42|446.62|444.32|18
1735636440000|2024-12-31 09:14:00|446.67|444.37|446.66|444.36|446.72|444.42|446.66|444.36|6
1735636450000|2024-12-31 09:14:10|446.75|444.45|446.69|444.39|446.75|444.45|446.66|444.36|10
1735636460000|2024-12-31 09:14:20|446.66|444.36|446.62|444.32|446.69|444.39|446.61|444.31|4
1735636470000|2024-12-31 09:14:30|446.56|444.26|446.68|444.38|446.7|444.4|446.56|444.26|14
1735636480000|2024-12-31 09:14:40|446.73|444.43|446.65|444.35|446.73|444.43|446.64|444.34|8
1735636490000|2024-12-31 09:14:50|446.67|444.37|446.64|444.34|446.71|444.41|446.64|444.34|13
1735636500000|2024-12-31 09:15:00|446.67|444.37|446.74|444.44|446.74|444.44|446.54|444.24|20
1735636510000|2024-12-31 09:15:10|446.75|444.45|447.13|444.83|447.13|444.83|446.75|444.45|21
1735636520000|2024-12-31 09:15:20|447.14|444.84|447.06|444.76|447.14|444.84|447.06|444.76|9
1735636530000|2024-12-31 09:15:30|447.11|444.81|447.1|444.8|447.14|444.84|447.04|444.74|12
1735636540000|2024-12-31 09:15:40|447.11|444.81|447.16|444.86|447.19|444.89|447.1|444.8|13
1735636550000|2024-12-31 09:15:50|447.23|444.93|447.04|444.74|447.23|444.93|447.02|444.72|9
1735636560000|2024-12-31 09:16:00|447.08|444.78|447.35|445.05|447.4|445.1|447.08|444.78|23
1735636570000|2024-12-31 09:16:10|447.33|445.03|446.82|444.52|447.33|445.03|446.82|444.52|22
1735636580000|2024-12-31 09:16:20|446.75|444.45|446.93|444.63|446.94|444.64|446.74|444.44|19
1735636590000|2024-12-31 09:16:30|446.95|444.65|447.17|444.87|447.19|444.89|446.92|444.62|28
1735636600000|2024-12-31 09:16:40|447.18|444.88|447.44|445.14|447.44|445.14|447.18|444.88|18
1735636610000|2024-12-31 09:16:50|447.43|445.13|447.34|445.04|447.56|445.26|447.34|445.04|8
1735636620000|2024-12-31 09:17:00|447.3|445|447.33|445.03|447.33|445.03|447.24|444.94|23
1735636630000|2024-12-31 09:17:10|447.32|445.02|447.44|445.14|447.58|445.28|447.31|445.01|24
1735636640000|2024-12-31 09:17:20|447.45|445.15|447.42|445.12|447.45|445.15|447.34|445.04|14
1735636650000|2024-12-31 09:17:30|447.43|445.13|447.7|445.4|447.7|445.4|447.43|445.13|20
1735636660000|2024-12-31 09:17:40|447.69|445.39|447.73|445.43|447.73|445.43|447.69|445.39|5
1735636680000|2024-12-31 09:18:00|448.03|445.73|448.05|445.75|448.05|445.75|448|445.7|4
1735636690000|2024-12-31 09:18:10|448.06|445.76|448.12|445.82|448.12|445.82|448.04|445.74|8
1735636700000|2024-12-31 09:18:20|448.11|445.81|448|445.7|448.11|445.81|447.98|445.68|11
1735636710000|2024-12-31 09:18:30|448.02|445.72|448.08|445.78|448.1|445.8|448.01|445.71|18
1735636720000|2024-12-31 09:18:40|448.07|445.77|447.99|445.69|448.07|445.77|447.91|445.61|23
1735636730000|2024-12-31 09:18:50|448.03|445.73|447.94|445.64|448.04|445.74|447.93|445.63|8
1735636740000|2024-12-31 09:19:00|447.93|445.63|447.93|445.63|448|445.7|447.8|445.5|16
1735636750000|2024-12-31 09:19:10|447.91|445.61|447.9|445.6|447.96|445.66|447.89|445.59|4
1735636760000|2024-12-31 09:19:20|447.89|445.59|447.92|445.62|447.97|445.67|447.74|445.44|14
1735636770000|2024-12-31 09:19:30|447.89|445.59|447.7|445.4|447.89|445.59|447.7|445.4|9
1735636780000|2024-12-31 09:19:40|447.77|445.47|447.64|445.34|447.79|445.49|447.64|445.34|12
1735636790000|2024-12-31 09:19:50|447.61|445.31|447.53|445.23|447.65|445.35|447.51|445.21|14
1735636800000|2024-12-31 09:20:00|447.51|445.21|447.92|445.62|447.92|445.62|447.51|445.21|18
1735636810000|2024-12-31 09:20:10|447.93|445.63|447.8|445.5|448.08|445.78|447.8|445.5|19
1735636820000|2024-12-31 09:20:20|447.84|445.54|447.59|445.29|447.86|445.56|447.53|445.23|20
1735636830000|2024-12-31 09:20:30|447.57|445.27|447.54|445.24|447.77|445.47|447.54|445.24|22
1735636840000|2024-12-31 09:20:40|447.47|445.17|447.64|445.34|447.69|445.39|447.47|445.17|16
1735636850000|2024-12-31 09:20:50|447.63|445.33|447.72|445.42|447.86|445.56|447.63|445.33|20
1735636860000|2024-12-31 09:21:00|447.79|445.49|447.94|445.64|447.99|445.69|447.79|445.49|13
1735636870000|2024-12-31 09:21:10|447.91|445.61|447.88|445.58|447.95|445.65|447.81|445.51|13
1735636880000|2024-12-31 09:21:20|447.84|445.54|447.86|445.56|447.92|445.62|447.81|445.51|16
1735636890000|2024-12-31 09:21:30|447.81|445.51|447.52|445.22|447.81|445.51|447.49|445.19|11
1735636900000|2024-12-31 09:21:40|447.47|445.17|447.28|444.98|447.49|445.19|447.28|444.98|13
1735636910000|2024-12-31 09:21:50|447.33|445.03|447.56|445.26|447.56|445.26|447.29|444.99|17
1735636920000|2024-12-31 09:22:00|447.53|445.23|447.65|445.35|447.66|445.36|447.5|445.2|19
1735636930000|2024-12-31 09:22:10|447.7|445.4|447.66|445.36|447.79|445.49|447.51|445.21|23
1735636940000|2024-12-31 09:22:20|447.63|445.33|447.43|445.13|447.69|445.39|447.43|445.13|9
1735636950000|2024-12-31 09:22:30|447.45|445.15|447.76|445.46|447.76|445.46|447.45|445.15|21
1735636960000|2024-12-31 09:22:40|447.73|445.43|447.75|445.45|447.83|445.53|447.73|445.43|14
1735636970000|2024-12-31 09:22:50|447.74|445.44|446.89|444.59|447.74|445.44|446.89|444.59|16
1735636980000|2024-12-31 09:23:00|446.99|444.69|447.07|444.77|447.11|444.81|446.91|444.61|25
1735636990000|2024-12-31 09:23:10|447.05|444.75|447.05|444.75|447.1|444.8|447.04|444.74|15
1735637000000|2024-12-31 09:23:20|447.03|444.73|446.84|444.54|447.03|444.73|446.83|444.53|10
1735637010000|2024-12-31 09:23:30|446.85|444.55|446.87|444.57|446.9|444.6|446.85|444.55|12
1735637020000|2024-12-31 09:23:40|446.92|444.62|446.95|444.65|447.01|444.71|446.89|444.59|12
1735637030000|2024-12-31 09:23:50|447.03|444.73|446.91|444.61|447.03|444.73|446.91|444.61|2
1735637040000|2024-12-31 09:24:00|446.87|444.57|446.85|444.55|446.88|444.58|446.78|444.48|18
1735637050000|2024-12-31 09:24:10|446.86|444.56|446.71|444.41|446.86|444.56|446.71|444.41|11
1735637060000|2024-12-31 09:24:20|446.77|444.47|446.95|444.65|446.96|444.66|446.71|444.41|13
1735637070000|2024-12-31 09:24:30|446.9|444.6|447.17|444.87|447.18|444.88|446.9|444.6|16
1735637080000|2024-12-31 09:24:40|447.22|444.92|447.33|445.03|447.36|445.06|447.19|444.89|9
1735637090000|2024-12-31 09:24:50|447.39|445.09|447.25|444.95|447.42|445.12|447.21|444.91|11
1735637100000|2024-12-31 09:25:00|447.26|444.96|447.14|444.84|447.28|444.98|447.14|444.84|11
1735637110000|2024-12-31 09:25:10|447.21|444.91|447.49|445.19|447.54|445.24|447.17|444.87|22
1735637120000|2024-12-31 09:25:20|447.48|445.18|447.57|445.27|447.58|445.28|447.47|445.17|5
1735637130000|2024-12-31 09:25:30|447.55|445.25|447.43|445.13|447.55|445.25|447.43|445.13|3
1735637140000|2024-12-31 09:25:40|447.47|445.17|447.48|445.18|447.48|445.18|447.39|445.09|20
1735637150000|2024-12-31 09:25:50|447.45|445.15|447.5|445.2|447.54|445.24|447.44|445.14|6
1735637160000|2024-12-31 09:26:00|447.48|445.18|447.48|445.18|447.54|445.24|447.46|445.16|6
1735637170000|2024-12-31 09:26:10|447.53|445.23|447.51|445.21|447.53|445.23|447.49|445.19|11
1735637180000|2024-12-31 09:26:20|447.49|445.19|447.42|445.12|447.54|445.24|447.37|445.07|8
1735637190000|2024-12-31 09:26:30|447.36|445.06|447.58|445.28|447.58|445.28|447.36|445.06|11
1735637200000|2024-12-31 09:26:40|447.59|445.29|447.57|445.27|447.6|445.3|447.57|445.27|4
1735637210000|2024-12-31 09:26:50|447.58|445.28|447.61|445.31|447.66|445.36|447.58|445.28|5
1735637220000|2024-12-31 09:27:00|447.67|445.37|447.58|445.28|447.76|445.46|447.58|445.28|19
1735637230000|2024-12-31 09:27:10|447.68|445.38|447.69|445.39|447.7|445.4|447.57|445.27|14
1735637240000|2024-12-31 09:27:20|447.64|445.34|447.63|445.33|447.72|445.42|447.63|445.33|7
1735637250000|2024-12-31 09:27:30|447.61|445.31|447.68|445.38|447.71|445.41|447.59|445.29|14
1735637260000|2024-12-31 09:27:40|447.67|445.37|447.51|445.21|447.67|445.37|447.51|445.21|15
1735637270000|2024-12-31 09:27:50|447.57|445.27|447.71|445.41|447.71|445.41|447.53|445.23|15
1735637280000|2024-12-31 09:28:00|447.72|445.42|447.76|445.46|447.91|445.61|447.72|445.42|23
1735637290000|2024-12-31 09:28:10|447.74|445.44|447.65|445.35|447.81|445.51|447.65|445.35|12
1735637300000|2024-12-31 09:28:20|447.61|445.31|447.7|445.4|447.75|445.45|447.53|445.23|13
1735637310000|2024-12-31 09:28:30|447.71|445.41|447.7|445.4|447.73|445.43|447.69|445.39|8
1735637320000|2024-12-31 09:28:40|447.74|445.44|447.77|445.47|447.78|445.48|447.69|445.39|8
1735637340000|2024-12-31 09:29:00|447.75|445.45|447.7|445.4|447.75|445.45|447.7|445.4|4
1735637350000|2024-12-31 09:29:10|447.65|445.35|447.64|445.34|447.65|445.35|447.54|445.24|6
1735637360000|2024-12-31 09:29:20|447.56|445.26|447.58|445.28|447.6|445.3|447.56|445.26|3
1735637370000|2024-12-31 09:29:30|447.56|445.26|447.48|445.18|447.56|445.26|447.46|445.16|7
1735637380000|2024-12-31 09:29:40|447.54|445.24|447.33|445.03|447.58|445.28|447.33|445.03|17
1735637390000|2024-12-31 09:29:50|447.34|445.04|447.44|445.14|447.46|445.16|447.25|444.95|13
1735637400000|2024-12-31 09:30:00|447.51|445.21|447.65|445.35|447.74|445.44|447.51|445.21|16
1735637410000|2024-12-31 09:30:10|447.63|445.33|447.67|445.37|447.74|445.44|447.62|445.32|11
1735637420000|2024-12-31 09:30:20|447.69|445.39|447.48|445.18|447.69|445.39|447.47|445.17|11
1735637430000|2024-12-31 09:30:30|447.45|445.15|447.37|445.07|447.49|445.19|447.37|445.07|11
1735637440000|2024-12-31 09:30:40|447.35|445.05|447.24|444.94|447.35|445.05|447.1|444.8|14
1735637450000|2024-12-31 09:30:50|447.3|445|447.25|444.95|447.3|445|447.15|444.85|11
1735637460000|2024-12-31 09:31:00|447.23|444.93|447.13|444.83|447.23|444.93|447.13|444.83|9
1735637470000|2024-12-31 09:31:10|447.2|444.9|447.41|445.11|447.45|445.15|447.2|444.9|20
1735637480000|2024-12-31 09:31:20|447.37|445.07|447.35|445.05|447.43|445.13|447.22|444.92|17
1735637490000|2024-12-31 09:31:30|447.41|445.11|447.56|445.26|447.59|445.29|447.41|445.11|14
1735637500000|2024-12-31 09:31:40|447.61|445.31|447.73|445.43|447.73|445.43|447.61|445.31|5
1735637510000|2024-12-31 09:31:50|447.69|445.39|447.69|445.39|447.73|445.43|447.61|445.31|15
1735637520000|2024-12-31 09:32:00|447.75|445.45|447.81|445.51|447.85|445.55|447.75|445.45|6
1735637530000|2024-12-31 09:32:10|447.86|445.56|447.67|445.37|447.87|445.57|447.67|445.37|15
1735637540000|2024-12-31 09:32:20|447.66|445.36|447.51|445.21|447.68|445.38|447.51|445.21|8
1735637550000|2024-12-31 09:32:30|447.59|445.29|447.54|445.24|447.7|445.4|447.53|445.23|22
1735637560000|2024-12-31 09:32:40|447.56|445.26|447.56|445.26|447.76|445.46|447.56|445.26|24
1735637570000|2024-12-31 09:32:50|447.55|445.25|447.5|445.2|447.61|445.31|447.5|445.2|19
1735637580000|2024-12-31 09:33:00|447.58|445.28|447.88|445.58|447.9|445.6|447.5|445.2|21
1735637590000|2024-12-31 09:33:10|447.86|445.56|447.8|445.5|447.86|445.56|447.8|445.5|4
1735637600000|2024-12-31 09:33:20|447.88|445.58|447.88|445.58|447.91|445.61|447.81|445.51|12
1735637610000|2024-12-31 09:33:30|447.95|445.65|447.86|445.56|447.95|445.65|447.86|445.56|10
1735637620000|2024-12-31 09:33:40|447.94|445.64|447.79|445.49|447.94|445.64|447.78|445.48|8
1735637630000|2024-12-31 09:33:50|447.78|445.48|447.59|445.29|447.84|445.54|447.58|445.28|12
1735637640000|2024-12-31 09:34:00|447.66|445.36|447.85|445.55|447.89|445.59|447.59|445.29|11
1735637650000|2024-12-31 09:34:10|447.91|445.61|448.12|445.82|448.12|445.82|447.85|445.55|22
1735637700000|2024-12-31 09:35:00|448.3|446|448.46|446.16|448.46|446.16|448.3|446|4
1735637710000|2024-12-31 09:35:10|448.48|446.18|448.5|446.2|448.5|446.2|448.48|446.18|3
1735637740000|2024-12-31 09:35:40|448.49|446.19|448.27|445.97|448.49|446.19|448.23|445.93|11
1735637750000|2024-12-31 09:35:50|448.32|446.02|448.37|446.07|448.38|446.08|448.29|445.99|8
1735637760000|2024-12-31 09:36:00|448.41|446.11|448.68|446.38|448.69|446.39|448.41|446.11|11
1735637770000|2024-12-31 09:36:10|448.69|446.39|448.68|446.38|448.69|446.39|448.67|446.37|5
1735637780000|2024-12-31 09:36:20|448.69|446.39|448.58|446.28|448.69|446.39|448.58|446.28|3
1735637790000|2024-12-31 09:36:30|448.59|446.29|448.65|446.35|448.65|446.35|448.45|446.15|17
1735637800000|2024-12-31 09:36:40|448.67|446.37|448.61|446.31|448.69|446.39|448.61|446.31|8
1735637810000|2024-12-31 09:36:50|448.48|446.18|448.49|446.19|448.56|446.26|448.47|446.17|21
1735637820000|2024-12-31 09:37:00|448.51|446.21|448.61|446.31|448.63|446.33|448.51|446.21|15
1735637830000|2024-12-31 09:37:10|448.63|446.33|448.69|446.39|448.69|446.39|448.63|446.33|7
1735637860000|2024-12-31 09:37:40|448.89|446.59|449.27|446.97|449.37|447.07|448.89|446.59|10
1735637870000|2024-12-31 09:37:50|449.34|447.04|449.05|446.75|449.34|447.04|449.01|446.71|11
1735637880000|2024-12-31 09:38:00|449.06|446.76|449.4|447.1|449.42|447.12|449.06|446.76|24
1735637890000|2024-12-31 09:38:10|449.44|447.14|449.28|446.98|449.46|447.16|449.28|446.98|9
1735637900000|2024-12-31 09:38:20|449.34|447.04|449.29|446.99|449.36|447.06|449.29|446.99|8
1735637910000|2024-12-31 09:38:30|449.28|446.98|449.18|446.88|449.28|446.98|449.18|446.88|6
1735637920000|2024-12-31 09:38:40|449.23|446.93|449.39|447.09|449.39|447.09|449.2|446.9|16
1735637930000|2024-12-31 09:38:50|449.42|447.12|449.32|447.02|449.42|447.12|449.32|447.02|6
1735637940000|2024-12-31 09:39:00|449.35|447.05|449.38|447.08|449.47|447.17|449.31|447.01|18
1735637950000|2024-12-31 09:39:10|449.37|447.07|449.23|446.93|449.37|447.07|449.21|446.91|14
1735637960000|2024-12-31 09:39:20|449.28|446.98|449.3|447|449.36|447.06|449.2|446.9|19
1735637970000|2024-12-31 09:39:30|449.31|447.01|449.32|447.02|449.37|447.07|449.26|446.96|16
1735637980000|2024-12-31 09:39:40|449.39|447.09|449.33|447.03|449.39|447.09|449.32|447.02|5
1735637990000|2024-12-31 09:39:50|449.4|447.1|449.36|447.06|449.41|447.11|449.32|447.02|15
1735638000000|2024-12-31 09:40:00|449.35|447.05|449.57|447.27|449.57|447.27|449.35|447.05|6
1735638050000|2024-12-31 09:40:50|449.54|447.24|449.54|447.24|449.54|447.24|449.51|447.21|6
1735638060000|2024-12-31 09:41:00|449.55|447.25|449.57|447.27|449.57|447.27|449.51|447.21|12
1735638070000|2024-12-31 09:41:10|449.75|447.45|449.98|447.68|449.98|447.68|449.75|447.45|4
1735638080000|2024-12-31 09:41:20|449.99|447.69|449.85|447.55|450.01|447.71|449.84|447.54|10
1735638090000|2024-12-31 09:41:30|449.79|447.49|449.97|447.67|450.02|447.72|449.79|447.49|16
1735638100000|2024-12-31 09:41:40|450.07|447.77|449.85|447.55|450.07|447.77|449.83|447.53|17
1735638110000|2024-12-31 09:41:50|449.92|447.62|449.69|447.39|449.92|447.62|449.66|447.36|21
1735638120000|2024-12-31 09:42:00|449.67|447.37|449.75|447.45|449.79|447.49|449.61|447.31|13
1735638130000|2024-12-31 09:42:10|449.73|447.43|449.71|447.41|449.73|447.43|449.71|447.41|2
1735638140000|2024-12-31 09:42:20|449.78|447.48|449.93|447.63|449.93|447.63|449.74|447.44|12
1735638150000|2024-12-31 09:42:30|449.94|447.64|450.04|447.74|450.06|447.76|449.91|447.61|14
1735638160000|2024-12-31 09:42:40|450.01|447.71|450.05|447.75|450.08|447.78|450.01|447.71|5
1735638170000|2024-12-31 09:42:50|449.93|447.63|449.93|447.63|449.93|447.63|449.93|447.63|1
1735638180000|2024-12-31 09:43:00|449.89|447.59|449.85|447.55|449.89|447.59|449.83|447.53|4
1735638190000|2024-12-31 09:43:10|449.94|447.64|449.92|447.62|449.95|447.65|449.86|447.56|7
1735638200000|2024-12-31 09:43:20|449.9|447.6|449.92|447.62|449.92|447.62|449.85|447.55|7
1735638210000|2024-12-31 09:43:30|449.9|447.6|449.91|447.61|449.91|447.61|449.88|447.58|5
1735638220000|2024-12-31 09:43:40|449.96|447.66|450|447.7|450.03|447.73|449.75|447.45|16
1735638230000|2024-12-31 09:43:50|450.04|447.74|449.98|447.68|450.05|447.75|449.97|447.67|15
1735638240000|2024-12-31 09:44:00|450.03|447.73|450.02|447.72|450.07|447.77|449.98|447.68|14
1735638270000|2024-12-31 09:44:30|450|447.7|450.03|447.73|450.04|447.74|449.98|447.68|4
1735638280000|2024-12-31 09:44:40|450.01|447.71|449.88|447.58|450.01|447.71|449.88|447.58|4
1735638290000|2024-12-31 09:44:50|449.95|447.65|449.87|447.57|449.95|447.65|449.87|447.57|5
1735638300000|2024-12-31 09:45:00|449.84|447.54|449.85|447.55|450|447.7|449.74|447.44|21
1735638310000|2024-12-31 09:45:10|449.93|447.63|449.7|447.4|449.93|447.63|449.62|447.32|14
1735638320000|2024-12-31 09:45:20|449.67|447.37|449.93|447.63|449.93|447.63|449.67|447.37|12
1735638330000|2024-12-31 09:45:30|450.01|447.71|450.01|447.71|450.01|447.71|449.99|447.69|4
1735638340000|2024-12-31 09:45:40|449.99|447.69|449.87|447.57|450.06|447.76|449.86|447.56|17
1735638350000|2024-12-31 09:45:50|449.83|447.53|449.95|447.65|449.96|447.66|449.79|447.49|12
1735638360000|2024-12-31 09:46:00|450.02|447.72|449.63|447.33|450.06|447.76|449.63|447.33|21
1735638370000|2024-12-31 09:46:10|449.67|447.37|449.54|447.24|449.67|447.37|449.43|447.13|13
1735638380000|2024-12-31 09:46:20|449.52|447.22|449.21|446.91|449.54|447.24|449.21|446.91|19
1735638390000|2024-12-31 09:46:30|449.28|446.98|449.23|446.93|449.28|446.98|449.12|446.82|13
1735638400000|2024-12-31 09:46:40|449.24|446.94|449.13|446.83|449.31|447.01|449.13|446.83|13
1735638410000|2024-12-31 09:46:50|449.1|446.8|449.12|446.82|449.24|446.94|449.09|446.79|22
1735638420000|2024-12-31 09:47:00|449.16|446.86|449.17|446.87|449.23|446.93|449.15|446.85|20
1735638430000|2024-12-31 09:47:10|449.21|446.91|449.42|447.12|449.44|447.14|449.21|446.91|24
1735638440000|2024-12-31 09:47:20|449.44|447.14|449.36|447.06|449.46|447.16|449.35|447.05|13
1735638450000|2024-12-31 09:47:30|449.35|447.05|449.19|446.89|449.38|447.08|449.14|446.84|20
1735638460000|2024-12-31 09:47:40|449.21|446.91|449.22|446.92|449.26|446.96|449.2|446.9|14
1735638470000|2024-12-31 09:47:50|449.26|446.96|449.13|446.83|449.27|446.97|449.08|446.78|19
1735638480000|2024-12-31 09:48:00|449.14|446.84|449.25|446.95|449.33|447.03|449.14|446.84|24
1735638490000|2024-12-31 09:48:10|449.21|446.91|449.25|446.95|449.33|447.03|449.16|446.86|23
1735638500000|2024-12-31 09:48:20|449.24|446.94|449.32|447.02|449.32|447.02|449.2|446.9|16
1735638510000|2024-12-31 09:48:30|449.3|447|449.44|447.14|449.44|447.14|449.18|446.88|28
1735638520000|2024-12-31 09:48:40|449.43|447.13|449.15|446.85|449.43|447.13|449.11|446.81|20
1735638530000|2024-12-31 09:48:50|449.11|446.81|449.14|446.84|449.22|446.92|449.08|446.78|13
1735638540000|2024-12-31 09:49:00|449.18|446.88|449.01|446.71|449.2|446.9|448.98|446.68|14
1735638550000|2024-12-31 09:49:10|449.02|446.72|448.86|446.56|449.04|446.74|448.79|446.49|15
1735638560000|2024-12-31 09:49:20|448.85|446.55|449.08|446.78|449.1|446.8|448.8|446.5|18
1735638570000|2024-12-31 09:49:30|449.09|446.79|448.88|446.58|449.09|446.79|448.86|446.56|17
1735638580000|2024-12-31 09:49:40|448.92|446.62|448.95|446.65|448.95|446.65|448.88|446.58|13
1735638590000|2024-12-31 09:49:50|448.92|446.62|448.94|446.64|448.95|446.65|448.86|446.56|18
1735638600000|2024-12-31 09:50:00|448.91|446.61|448.81|446.51|448.91|446.61|448.81|446.51|16
1735638610000|2024-12-31 09:50:10|448.79|446.49|448.5|446.2|448.79|446.49|448.5|446.2|13
1735638620000|2024-12-31 09:50:20|448.51|446.21|448.54|446.24|448.62|446.32|448.4|446.1|24
1735638630000|2024-12-31 09:50:30|448.55|446.25|448.57|446.27|448.57|446.27|448.51|446.21|17
1735638640000|2024-12-31 09:50:40|448.55|446.25|448.5|446.2|448.61|446.31|448.49|446.19|19
1735638650000|2024-12-31 09:50:50|448.49|446.19|448.45|446.15|448.56|446.26|448.43|446.13|14
1735638660000|2024-12-31 09:51:00|448.42|446.12|448.54|446.24|448.59|446.29|448.41|446.11|30
1735638670000|2024-12-31 09:51:10|448.55|446.25|448.51|446.21|448.58|446.28|448.5|446.2|18
1735638680000|2024-12-31 09:51:20|448.5|446.2|448.26|445.96|448.55|446.25|448.26|445.96|11
1735638690000|2024-12-31 09:51:30|448.24|445.94|448.14|445.84|448.24|445.94|448.09|445.79|12
1735638700000|2024-12-31 09:51:40|448.15|445.85|447.96|445.66|448.15|445.85|447.93|445.63|17
1735638710000|2024-12-31 09:51:50|448.01|445.71|448.16|445.86|448.16|445.86|447.97|445.67|19
1735638720000|2024-12-31 09:52:00|448.18|445.88|448.33|446.03|448.33|446.03|448.15|445.85|19
1735638730000|2024-12-31 09:52:10|448.27|445.97|448.25|445.95|448.31|446.01|448.06|445.76|25
1735638740000|2024-12-31 09:52:20|448.33|446.03|447.78|445.48|448.33|446.03|447.74|445.44|29
1735638750000|2024-12-31 09:52:30|447.77|445.47|447.76|445.46|447.87|445.57|447.76|445.46|18
1735638760000|2024-12-31 09:52:40|447.75|445.45|447.87|445.57|447.87|445.57|447.64|445.34|24
1735638770000|2024-12-31 09:52:50|447.85|445.55|447.8|445.5|447.88|445.58|447.8|445.5|14
1735638780000|2024-12-31 09:53:00|447.79|445.49|447.95|445.65|447.98|445.68|447.75|445.45|31
1735638790000|2024-12-31 09:53:10|448|445.7|447.78|445.48|448|445.7|447.74|445.44|20
1735638800000|2024-12-31 09:53:20|447.79|445.49|447.89|445.59|447.89|445.59|447.79|445.49|13
1735638810000|2024-12-31 09:53:30|447.84|445.54|447.86|445.56|447.92|445.62|447.84|445.54|17
1735638820000|2024-12-31 09:53:40|447.85|445.55|447.83|445.53|447.86|445.56|447.76|445.46|16
1735638830000|2024-12-31 09:53:50|447.82|445.52|447.86|445.56|447.87|445.57|447.77|445.47|17
1735638840000|2024-12-31 09:54:00|447.89|445.59|447.84|445.54|447.89|445.59|447.81|445.51|22
1735638850000|2024-12-31 09:54:10|447.83|445.53|447.94|445.64|447.98|445.68|447.79|445.49|31
1735638860000|2024-12-31 09:54:20|447.95|445.65|447.94|445.64|447.95|445.65|447.9|445.6|11
1735638870000|2024-12-31 09:54:30|447.88|445.58|447.87|445.57|447.88|445.58|447.81|445.51|11
1735638880000|2024-12-31 09:54:40|447.83|445.53|447.94|445.64|447.94|445.64|447.83|445.53|15
1735638890000|2024-12-31 09:54:50|447.93|445.63|448.06|445.76|448.06|445.76|447.89|445.59|17
1735638900000|2024-12-31 09:55:00|448.12|445.82|448.29|445.99|448.29|445.99|448.11|445.81|15
1735638910000|2024-12-31 09:55:10|448.3|446|448.57|446.27|448.59|446.29|448.3|446|25
1735638920000|2024-12-31 09:55:20|448.61|446.31|448.48|446.18|448.63|446.33|448.45|446.15|16
1735638930000|2024-12-31 09:55:30|448.47|446.17|448.59|446.29|448.6|446.3|448.47|446.17|12
1735638940000|2024-12-31 09:55:40|448.55|446.25|448.49|446.19|448.57|446.27|448.42|446.12|17
1735638950000|2024-12-31 09:55:50|448.52|446.22|448.31|446.01|448.52|446.22|448.31|446.01|11
1735638960000|2024-12-31 09:56:00|448.33|446.03|448.43|446.13|448.46|446.16|448.29|445.99|17
1735638970000|2024-12-31 09:56:10|448.44|446.14|448.45|446.15|448.46|446.16|448.39|446.09|14
1735638980000|2024-12-31 09:56:20|448.42|446.12|448.5|446.2|448.55|446.25|448.42|446.12|16
1735638990000|2024-12-31 09:56:30|448.53|446.23|448.47|446.17|448.53|446.23|448.42|446.12|9
1735639000000|2024-12-31 09:56:40|448.48|446.18|448.48|446.18|448.48|446.18|448.42|446.12|12
1735639010000|2024-12-31 09:56:50|448.47|446.17|448.49|446.19|448.52|446.22|448.44|446.14|6
1735639020000|2024-12-31 09:57:00|448.5|446.2|448.69|446.39|448.69|446.39|448.5|446.2|16
1735639030000|2024-12-31 09:57:10|448.7|446.4|448.72|446.42|448.75|446.45|448.67|446.37|13
1735639040000|2024-12-31 09:57:20|448.77|446.47|448.6|446.3|448.83|446.53|448.56|446.26|14
1735639050000|2024-12-31 09:57:30|448.64|446.34|448.46|446.16|448.64|446.34|448.42|446.12|8
1735639060000|2024-12-31 09:57:40|448.47|446.17|448.49|446.19|448.54|446.24|448.46|446.16|11
1735639080000|2024-12-31 09:58:00|448.54|446.24|448.67|446.37|448.67|446.37|448.53|446.23|13
1735639090000|2024-12-31 09:58:10|448.66|446.36|448.47|446.17|448.66|446.36|448.47|446.17|11
1735639100000|2024-12-31 09:58:20|448.43|446.13|448.44|446.14|448.45|446.15|448.33|446.03|21
1735639110000|2024-12-31 09:58:30|448.45|446.15|448.41|446.11|448.45|446.15|448.39|446.09|10
1735639120000|2024-12-31 09:58:40|448.42|446.12|448.41|446.11|448.43|446.13|448.41|446.11|3
1735639130000|2024-12-31 09:58:50|448.42|446.12|448.47|446.17|448.48|446.18|448.4|446.1|13
1735639140000|2024-12-31 09:59:00|448.43|446.13|448.46|446.16|448.48|446.18|448.43|446.13|11
1735639150000|2024-12-31 09:59:10|448.47|446.17|448.42|446.12|448.47|446.17|448.42|446.12|10
1735639160000|2024-12-31 09:59:20|448.38|446.08|448.35|446.05|448.38|446.08|448.35|446.05|2
1735639180000|2024-12-31 09:59:40|448.36|446.06|448.46|446.16|448.47|446.17|448.35|446.05|10
1735639190000|2024-12-31 09:59:50|448.45|446.15|448.48|446.18|448.5|446.2|448.39|446.09|15
1735639200000|2024-12-31 10:00:00|448.49|446.19|448.93|446.63|449.13|446.83|448.49|446.19|23
1735639210000|2024-12-31 10:00:10|448.91|446.61|448.87|446.57|448.91|446.61|448.86|446.56|11
1735639220000|2024-12-31 10:00:20|448.81|446.51|448.56|446.26|448.86|446.56|448.53|446.23|13
1735639230000|2024-12-31 10:00:30|448.58|446.28|448.47|446.17|448.58|446.28|448.47|446.17|4
1735639240000|2024-12-31 10:00:40|448.48|446.18|448.53|446.23|448.53|446.23|448.48|446.18|8
1735639250000|2024-12-31 10:00:50|448.54|446.24|448.32|446.02|448.54|446.24|448.31|446.01|14
1735639260000|2024-12-31 10:01:00|448.34|446.04|448.14|445.84|448.37|446.07|448.1|445.8|18
1735639270000|2024-12-31 10:01:10|448.13|445.83|448.14|445.84|448.18|445.88|448.07|445.77|15
1735639280000|2024-12-31 10:01:20|448.22|445.92|448.16|445.86|448.24|445.94|448.16|445.86|8
1735639290000|2024-12-31 10:01:30|448.11|445.81|447.91|445.61|448.11|445.81|447.81|445.51|23
1735639300000|2024-12-31 10:01:40|447.9|445.6|447.64|445.34|447.91|445.61|447.49|445.19|25
1735639310000|2024-12-31 10:01:50|447.65|445.35|447.65|445.35|447.75|445.45|447.6|445.3|14
1735639320000|2024-12-31 10:02:00|447.61|445.31|447.81|445.51|447.81|445.51|447.61|445.31|14
1735639330000|2024-12-31 10:02:10|447.8|445.5|447.64|445.34|447.8|445.5|447.64|445.34|10
1735639340000|2024-12-31 10:02:20|447.7|445.4|447.75|445.45|447.76|445.46|447.67|445.37|19
1735639350000|2024-12-31 10:02:30|447.74|445.44|447.72|445.42|447.74|445.44|447.65|445.35|13
1735639360000|2024-12-31 10:02:40|447.77|445.47|447.6|445.3|447.77|445.47|447.58|445.28|16
1735639370000|2024-12-31 10:02:50|447.61|445.31|447.62|445.32|447.65|445.35|447.59|445.29|24
1735639380000|2024-12-31 10:03:00|447.69|445.39|447.83|445.53|447.84|445.54|447.62|445.32|14
1735639390000|2024-12-31 10:03:10|447.82|445.52|447.95|445.65|447.95|445.65|447.79|445.49|14
1735639400000|2024-12-31 10:03:20|447.92|445.62|447.8|445.5|448.02|445.72|447.8|445.5|21
1735639410000|2024-12-31 10:03:30|447.74|445.44|447.54|445.24|447.74|445.44|447.45|445.15|17
1735639420000|2024-12-31 10:03:40|447.52|445.22|447.42|445.12|447.54|445.24|447.42|445.12|20
1735639430000|2024-12-31 10:03:50|447.49|445.19|447.46|445.16|447.53|445.23|447.45|445.15|11
1735639440000|2024-12-31 10:04:00|447.44|445.14|447.42|445.12|447.49|445.19|447.42|445.12|16
1735639450000|2024-12-31 10:04:10|447.31|445.01|447.25|444.95|447.31|445.01|447.19|444.89|7
1735639460000|2024-12-31 10:04:20|447.31|445.01|447.33|445.03|447.38|445.08|447.31|445.01|14
1735639480000|2024-12-31 10:04:40|447.4|445.1|447.81|445.51|447.84|445.54|447.4|445.1|8
1735639490000|2024-12-31 10:04:50|447.88|445.58|447.93|445.63|447.96|445.66|447.84|445.54|15
1735639510000|2024-12-31 10:05:10|447.92|445.62|447.72|445.42|447.92|445.62|447.71|445.41|12
1735639520000|2024-12-31 10:05:20|447.67|445.37|447.62|445.32|447.67|445.37|447.6|445.3|15
1735639530000|2024-12-31 10:05:30|447.61|445.31|447.4|445.1|447.61|445.31|447.37|445.07|20
1735639540000|2024-12-31 10:05:40|447.41|445.11|447.17|444.87|447.41|445.11|447.02|444.72|19
1735639550000|2024-12-31 10:05:50|447.14|444.84|447.31|445.01|447.31|445.01|447.14|444.84|18
1735639560000|2024-12-31 10:06:00|447.32|445.02|447.3|445|447.5|445.2|447.26|444.96|31
1735639570000|2024-12-31 10:06:10|447.31|445.01|447.34|445.04|447.41|445.11|447.26|444.96|23
1735639580000|2024-12-31 10:06:20|447.39|445.09|447.41|445.11|447.46|445.16|447.32|445.02|16
1735639590000|2024-12-31 10:06:30|447.49|445.19|447.35|445.05|447.55|445.25|447.28|444.98|15
1735639600000|2024-12-31 10:06:40|447.4|445.1|447.36|445.06|447.42|445.12|447.32|445.02|26
1735639610000|2024-12-31 10:06:50|447.35|445.05|447.31|445.01|447.42|445.12|447.29|444.99|18
1735639620000|2024-12-31 10:07:00|447.33|445.03|447.49|445.19|447.5|445.2|447.33|445.03|15
1735639630000|2024-12-31 10:07:10|447.5|445.2|447.35|445.05|447.51|445.21|447.27|444.97|22
1735639640000|2024-12-31 10:07:20|447.36|445.06|447.32|445.02|447.37|445.07|447.27|444.97|15
1735639650000|2024-12-31 10:07:30|447.33|445.03|447.38|445.08|447.4|445.1|447.29|444.99|24
1735639660000|2024-12-31 10:07:40|447.39|445.09|447.3|445|447.41|445.11|447.29|444.99|17
1735639670000|2024-12-31 10:07:50|447.28|444.98|447.35|445.05|447.42|445.12|447.28|444.98|20
1735639680000|2024-12-31 10:08:00|447.31|445.01|447.02|444.72|447.38|445.08|447.02|444.72|21
1735639690000|2024-12-31 10:08:10|447|444.7|447.07|444.77|447.13|444.83|447|444.7|25
1735639700000|2024-12-31 10:08:20|447.13|444.83|447.23|444.93|447.24|444.94|447.11|444.81|21
1735639710000|2024-12-31 10:08:30|447.2|444.9|447.31|445.01|447.31|445.01|447.16|444.86|15
1735639720000|2024-12-31 10:08:40|447.36|445.06|447.22|444.92|447.36|445.06|447.15|444.85|16
1735639730000|2024-12-31 10:08:50|447.19|444.89|447|444.7|447.25|444.95|446.99|444.69|23
1735639740000|2024-12-31 10:09:00|446.99|444.69|446.89|444.59|447|444.7|446.89|444.59|16
1735639750000|2024-12-31 10:09:10|446.88|444.58|446.92|444.62|446.93|444.63|446.85|444.55|23
1735639760000|2024-12-31 10:09:20|446.91|444.61|447.07|444.77|447.08|444.78|446.89|444.59|16
1735639770000|2024-12-31 10:09:30|447.06|444.76|447.11|444.81|447.14|444.84|446.99|444.69|20
1735639780000|2024-12-31 10:09:40|447.14|444.84|447.12|444.82|447.14|444.84|447.07|444.77|24
1735639790000|2024-12-31 10:09:50|447.13|444.83|447.3|445|447.31|445.01|447.12|444.82|23
1735639800000|2024-12-31 10:10:00|447.32|445.02|447.24|444.94|447.38|445.08|447.2|444.9|28
1735639810000|2024-12-31 10:10:10|447.22|444.92|447.3|445|447.33|445.03|447.21|444.91|12
1735639820000|2024-12-31 10:10:20|447.31|445.01|447.36|445.06|447.4|445.1|447.31|445.01|20
1735639830000|2024-12-31 10:10:30|447.35|445.05|447.24|444.94|447.36|445.06|447.22|444.92|17
1735639840000|2024-12-31 10:10:40|447.25|444.95|447.29|444.99|447.33|445.03|447.24|444.94|14
1735639850000|2024-12-31 10:10:50|447.3|445|447.33|445.03|447.33|445.03|447.29|444.99|6
1735639860000|2024-12-31 10:11:00|447.34|445.04|447.33|445.03|447.38|445.08|447.3|445|24
1735639870000|2024-12-31 10:11:10|447.32|445.02|447.06|444.76|447.33|445.03|447.04|444.74|14
1735639880000|2024-12-31 10:11:20|447.08|444.78|447.07|444.77|447.11|444.81|447.04|444.74|23
1735639890000|2024-12-31 10:11:30|447.08|444.78|447.36|445.06|447.41|445.11|447.07|444.77|24
1735639900000|2024-12-31 10:11:40|447.42|445.12|447.4|445.1|447.43|445.13|447.37|445.07|21
1735639910000|2024-12-31 10:11:50|447.39|445.09|447.29|444.99|447.39|445.09|447.29|444.99|16
1735639920000|2024-12-31 10:12:00|447.27|444.97|447.26|444.96|447.3|445|447.18|444.88|19
1735639930000|2024-12-31 10:12:10|447.23|444.93|447.22|444.92|447.24|444.94|447.18|444.88|17
1735639940000|2024-12-31 10:12:20|447.2|444.9|447.1|444.8|447.2|444.9|447.02|444.72|24
1735639950000|2024-12-31 10:12:30|447.08|444.78|447.13|444.83|447.13|444.83|447.08|444.78|20
1735639960000|2024-12-31 10:12:40|447.11|444.81|447.13|444.83|447.14|444.84|447.09|444.79|21
1735639970000|2024-12-31 10:12:50|447.12|444.82|447.37|445.07|447.39|445.09|447.11|444.81|24
1735639980000|2024-12-31 10:13:00|447.36|445.06|447.11|444.81|447.37|445.07|447.03|444.73|22
1735639990000|2024-12-31 10:13:10|447.13|444.83|446.84|444.54|447.18|444.88|446.84|444.54|22
1735640000000|2024-12-31 10:13:20|446.88|444.58|446.84|444.54|446.92|444.62|446.83|444.53|20
1735640010000|2024-12-31 10:13:30|446.83|444.53|446.47|444.17|446.84|444.54|446.41|444.11|16
1735640020000|2024-12-31 10:13:40|446.45|444.15|446.28|443.98|446.46|444.16|446.14|443.84|32
1735640030000|2024-12-31 10:13:50|446.3|444|446.19|443.89|446.39|444.09|446.16|443.86|30
1735640040000|2024-12-31 10:14:00|446.2|443.9|446.22|443.92|446.3|444|446.19|443.89|15
1735640050000|2024-12-31 10:14:10|446.21|443.91|446.2|443.9|446.33|444.03|446.19|443.89|22
1735640060000|2024-12-31 10:14:20|446.19|443.89|446.33|444.03|446.35|444.05|446.19|443.89|30
1735640070000|2024-12-31 10:14:30|446.34|444.04|446.47|444.17|446.47|444.17|446.31|444.01|27
1735640080000|2024-12-31 10:14:40|446.46|444.16|446.44|444.14|446.5|444.2|446.36|444.06|21
1735640090000|2024-12-31 10:14:50|446.52|444.22|446.86|444.56|446.86|444.56|446.52|444.22|28
1735640100000|2024-12-31 10:15:00|446.89|444.59|446.7|444.4|446.9|444.6|446.68|444.38|24
1735640110000|2024-12-31 10:15:10|446.76|444.46|446.72|444.42|446.76|444.46|446.68|444.38|19
1735640120000|2024-12-31 10:15:20|446.7|444.4|446.31|444.01|446.7|444.4|446.31|444.01|26
1735640130000|2024-12-31 10:15:30|446.32|444.02|446.21|443.91|446.33|444.03|446.1|443.8|27
1735640140000|2024-12-31 10:15:40|446.23|443.93|446.51|444.21|446.53|444.23|446.23|443.93|23
1735640150000|2024-12-31 10:15:50|446.48|444.18|446.43|444.13|446.52|444.22|446.42|444.12|18
1735640160000|2024-12-31 10:16:00|446.48|444.18|446.48|444.18|446.54|444.24|446.43|444.13|15
1735640170000|2024-12-31 10:16:10|446.5|444.2|446.23|443.93|446.53|444.23|446.23|443.93|29
1735640180000|2024-12-31 10:16:20|446.24|443.94|446.13|443.83|446.25|443.95|446.09|443.79|22
1735640190000|2024-12-31 10:16:30|446.14|443.84|446.08|443.78|446.22|443.92|446.06|443.76|24
1735640200000|2024-12-31 10:16:40|446.11|443.81|446.33|444.03|446.33|444.03|446.06|443.76|30
1735640210000|2024-12-31 10:16:50|446.32|444.02|446.2|443.9|446.34|444.04|446.15|443.85|27
1735640220000|2024-12-31 10:17:00|446.17|443.87|445.93|443.63|446.18|443.88|445.87|443.57|25
1735640230000|2024-12-31 10:17:10|445.97|443.67|445.97|443.67|446.11|443.81|445.96|443.66|27
1735640240000|2024-12-31 10:17:20|445.98|443.68|445.96|443.66|445.98|443.68|445.86|443.56|27
1735640250000|2024-12-31 10:17:30|445.95|443.65|445.98|443.68|446.04|443.74|445.88|443.58|28
1735640260000|2024-12-31 10:17:40|445.96|443.66|446|443.7|446.05|443.75|445.92|443.62|26
1735640270000|2024-12-31 10:17:50|446.01|443.71|446.11|443.81|446.18|443.88|445.98|443.68|22
1735640280000|2024-12-31 10:18:00|446.1|443.8|446.02|443.72|446.1|443.8|446.02|443.72|23
1735640290000|2024-12-31 10:18:10|445.95|443.65|445.94|443.64|446.01|443.71|445.85|443.55|26
1735640300000|2024-12-31 10:18:20|446|443.7|445.97|443.67|446.09|443.79|445.97|443.67|26
1735640310000|2024-12-31 10:18:30|445.94|443.64|445.8|443.5|445.94|443.64|445.75|443.45|19
1735640320000|2024-12-31 10:18:40|445.81|443.51|445.63|443.33|445.84|443.54|445.63|443.33|20
1735640330000|2024-12-31 10:18:50|445.62|443.32|445.54|443.24|445.64|443.34|445.54|443.24|28
1735640340000|2024-12-31 10:19:00|445.57|443.27|445.75|443.45|445.75|443.45|445.57|443.27|24
1735640350000|2024-12-31 10:19:10|445.74|443.44|445.94|443.64|445.97|443.67|445.69|443.39|19
1735640360000|2024-12-31 10:19:20|445.9|443.6|446.15|443.85|446.16|443.86|445.88|443.58|26
1735640370000|2024-12-31 10:19:30|446.14|443.84|446.12|443.82|446.17|443.87|446.03|443.73|26
1735640380000|2024-12-31 10:19:40|446.13|443.83|446.13|443.83|446.17|443.87|446.11|443.81|26
1735640390000|2024-12-31 10:19:50|446.12|443.82|446.12|443.82|446.16|443.86|446.08|443.78|14
1735640400000|2024-12-31 10:20:00|446.11|443.81|446.04|443.74|446.11|443.81|445.9|443.6|21
1735640410000|2024-12-31 10:20:10|446.11|443.81|446.24|443.94|446.25|443.95|446.11|443.81|24
1735640420000|2024-12-31 10:20:20|446.25|443.95|446.27|443.97|446.29|443.99|446.24|443.94|16
1735640430000|2024-12-31 10:20:30|446.29|443.99|446.29|443.99|446.33|444.03|446.09|443.79|30
1735640440000|2024-12-31 10:20:40|446.3|444|446.26|443.96|446.35|444.05|446.16|443.86|19
1735640450000|2024-12-31 10:20:50|446.25|443.95|446.26|443.96|446.32|444.02|446.19|443.89|14
1735640460000|2024-12-31 10:21:00|446.24|443.94|446.28|443.98|446.28|443.98|446.2|443.9|15
1735640470000|2024-12-31 10:21:10|446.29|443.99|446.27|443.97|446.37|444.07|446.27|443.97|21
1735640480000|2024-12-31 10:21:20|446.28|443.98|446.12|443.82|446.37|444.07|446.08|443.78|20
1735640490000|2024-12-31 10:21:30|446.11|443.81|446.23|443.93|446.23|443.93|446.04|443.74|21
1735640500000|2024-12-31 10:21:40|446.24|443.94|446.25|443.95|446.27|443.97|446.24|443.94|5
1735640510000|2024-12-31 10:21:50|446.31|444.01|446.41|444.11|446.42|444.12|446.31|444.01|27
1735640520000|2024-12-31 10:22:00|446.36|444.06|446.49|444.19|446.49|444.19|446.34|444.04|17
1735640530000|2024-12-31 10:22:10|446.55|444.25|446.92|444.62|446.94|444.64|446.55|444.25|31
1735640540000|2024-12-31 10:22:20|446.93|444.63|447.1|444.8|447.18|444.88|446.93|444.63|29
1735640550000|2024-12-31 10:22:30|447.08|444.78|447.03|444.73|447.08|444.78|446.88|444.58|28
1735640560000|2024-12-31 10:22:40|447.05|444.75|447.37|445.07|447.46|445.16|447.04|444.74|22
1735640570000|2024-12-31 10:22:50|447.46|445.16|447.36|445.06|447.46|445.16|447.31|445.01|16
1735640580000|2024-12-31 10:23:00|447.37|445.07|447.32|445.02|447.37|445.07|447.3|445|19
1735640590000|2024-12-31 10:23:10|447.29|444.99|446.97|444.67|447.31|445.01|446.97|444.67|21
1735640600000|2024-12-31 10:23:20|447.01|444.71|447.03|444.73|447.06|444.76|446.98|444.68|18
1735640610000|2024-12-31 10:23:30|446.98|444.68|446.95|444.65|447.05|444.75|446.95|444.65|14
1735640620000|2024-12-31 10:23:40|446.94|444.64|446.9|444.6|446.95|444.65|446.81|444.51|19
1735640630000|2024-12-31 10:23:50|446.89|444.59|446.89|444.59|446.93|444.63|446.83|444.53|24
1735640640000|2024-12-31 10:24:00|446.73|444.43|446.66|444.36|446.73|444.43|446.59|444.29|26
1735640650000|2024-12-31 10:24:10|446.67|444.37|446.67|444.37|446.74|444.44|446.61|444.31|27
1735640660000|2024-12-31 10:24:20|446.68|444.38|446.87|444.57|446.89|444.59|446.68|444.38|24
1735640670000|2024-12-31 10:24:30|446.86|444.56|446.99|444.69|446.99|444.69|446.85|444.55|20
1735640680000|2024-12-31 10:24:40|447.01|444.71|447.07|444.77|447.1|444.8|446.89|444.59|29
1735640690000|2024-12-31 10:24:50|447.11|444.81|447.19|444.89|447.23|444.93|447.07|444.77|23
1735640700000|2024-12-31 10:25:00|447.2|444.9|447.23|444.93|447.24|444.94|447.17|444.87|17
1735640710000|2024-12-31 10:25:10|447.24|444.94|447.29|444.99|447.3|445|447.24|444.94|15
1735640720000|2024-12-31 10:25:20|447.28|444.98|447.75|445.45|447.76|445.46|447.28|444.98|22
1735640730000|2024-12-31 10:25:30|447.74|445.44|447.84|445.54|447.88|445.58|447.74|445.44|14
1735640740000|2024-12-31 10:25:40|447.89|445.59|447.84|445.54|447.92|445.62|447.79|445.49|19
1735640750000|2024-12-31 10:25:50|447.85|445.55|447.89|445.59|447.92|445.62|447.81|445.51|22
1735640760000|2024-12-31 10:26:00|447.85|445.55|447.95|445.65|447.95|445.65|447.76|445.46|25
1735640770000|2024-12-31 10:26:10|447.93|445.63|447.77|445.47|447.94|445.64|447.76|445.46|12
1735640780000|2024-12-31 10:26:20|447.76|445.46|447.61|445.31|447.78|445.48|447.57|445.27|15
1735640790000|2024-12-31 10:26:30|447.62|445.32|447.69|445.39|447.76|445.46|447.62|445.32|16
1735640800000|2024-12-31 10:26:40|447.7|445.4|447.63|445.33|447.72|445.42|447.6|445.3|21
1735640810000|2024-12-31 10:26:50|447.59|445.29|447.56|445.26|447.63|445.33|447.56|445.26|16
1735640820000|2024-12-31 10:27:00|447.57|445.27|447.54|445.24|447.59|445.29|447.46|445.16|17
1735640830000|2024-12-31 10:27:10|447.53|445.23|447.31|445.01|447.53|445.23|447.3|445|22
1735640840000|2024-12-31 10:27:20|447.3|445|447.31|445.01|447.32|445.02|447.24|444.94|17
1735640850000|2024-12-31 10:27:30|447.29|444.99|447.43|445.13|447.5|445.2|447.29|444.99|22
1735640860000|2024-12-31 10:27:40|447.44|445.14|447.44|445.14|447.52|445.22|447.43|445.13|23
1735640870000|2024-12-31 10:27:50|447.45|445.15|447.39|445.09|447.49|445.19|447.36|445.06|19
1735640880000|2024-12-31 10:28:00|447.4|445.1|447.43|445.13|447.45|445.15|447.36|445.06|16
1735640890000|2024-12-31 10:28:10|447.44|445.14|447.49|445.19|447.51|445.21|447.4|445.1|21
1735640900000|2024-12-31 10:28:20|447.5|445.2|447.38|445.08|447.6|445.3|447.36|445.06|17
1735640910000|2024-12-31 10:28:30|447.4|445.1|447.47|445.17|447.47|445.17|447.38|445.08|22
1735640920000|2024-12-31 10:28:40|447.46|445.16|447.5|445.2|447.5|445.2|447.45|445.15|13
1735640930000|2024-12-31 10:28:50|447.49|445.19|447.51|445.21|447.57|445.27|447.47|445.17|22
1735640940000|2024-12-31 10:29:00|447.49|445.19|447.38|445.08|447.49|445.19|447.37|445.07|22
1735640950000|2024-12-31 10:29:10|447.4|445.1|447.43|445.13|447.47|445.17|447.37|445.07|19
1735640960000|2024-12-31 10:29:20|447.44|445.14|447.55|445.25|447.57|445.27|447.43|445.13|23
1735640970000|2024-12-31 10:29:30|447.56|445.26|447.38|445.08|447.56|445.26|447.38|445.08|20
1735640980000|2024-12-31 10:29:40|447.39|445.09|447.53|445.23|447.53|445.23|447.38|445.08|21
1735640990000|2024-12-31 10:29:50|447.54|445.24|447.46|445.16|447.61|445.31|447.46|445.16|21
1735641000000|2024-12-31 10:30:00|447.45|445.15|447.44|445.14|447.49|445.19|447.36|445.06|27
1735641010000|2024-12-31 10:30:10|447.45|445.15|447.68|445.38|447.68|445.38|447.44|445.14|28
1735641020000|2024-12-31 10:30:20|447.66|445.36|447.37|445.07|447.72|445.42|447.37|445.07|19
1735641030000|2024-12-31 10:30:30|447.36|445.06|447.17|444.87|447.36|445.06|447.07|444.77|24
1735641040000|2024-12-31 10:30:40|447.18|444.88|447.05|444.75|447.18|444.88|447.01|444.71|21
1735641050000|2024-12-31 10:30:50|447.08|444.78|447.13|444.83|447.17|444.87|447.07|444.77|24
1735641060000|2024-12-31 10:31:00|447.15|444.85|447.06|444.76|447.19|444.89|447.04|444.74|16
1735641070000|2024-12-31 10:31:10|447.07|444.77|446.99|444.69|447.07|444.77|446.91|444.61|25
1735641080000|2024-12-31 10:31:20|447.02|444.72|446.98|444.68|447.26|444.96|446.98|444.68|19
1735641090000|2024-12-31 10:31:30|446.95|444.65|447.08|444.78|447.1|444.8|446.95|444.65|26
1735641100000|2024-12-31 10:31:40|447.06|444.76|447.12|444.82|447.14|444.84|447.06|444.76|29
1735641110000|2024-12-31 10:31:50|447.13|444.83|447.06|444.76|447.24|444.94|447.06|444.76|22
1735641120000|2024-12-31 10:32:00|447.05|444.75|447.13|444.83|447.18|444.88|447.05|444.75|19
1735641130000|2024-12-31 10:32:10|447.14|444.84|447.1|444.8|447.18|444.88|447.09|444.79|25
1735641140000|2024-12-31 10:32:20|447.14|444.84|447.22|444.92|447.25|444.95|447.07|444.77|21
1735641150000|2024-12-31 10:32:30|447.24|444.94|447.48|445.18|447.48|445.18|447.24|444.94|17
1735641160000|2024-12-31 10:32:40|447.52|445.22|447.77|445.47|447.8|445.5|447.46|445.16|20
1735641170000|2024-12-31 10:32:50|447.76|445.46|447.7|445.4|447.76|445.46|447.57|445.27|22
1735641180000|2024-12-31 10:33:00|447.71|445.41|447.64|445.34|447.71|445.41|447.63|445.33|19
1735641190000|2024-12-31 10:33:10|447.62|445.32|447.65|445.35|447.66|445.36|447.53|445.23|23
1735641200000|2024-12-31 10:33:20|447.64|445.34|447.75|445.45|447.86|445.56|447.63|445.33|23
1735641210000|2024-12-31 10:33:30|447.73|445.43|447.63|445.33|447.76|445.46|447.62|445.32|10
1735641220000|2024-12-31 10:33:40|447.59|445.29|447.47|445.17|447.59|445.29|447.47|445.17|17
1735641230000|2024-12-31 10:33:50|447.46|445.16|447.34|445.04|447.46|445.16|447.33|445.03|20
1735641240000|2024-12-31 10:34:00|447.35|445.05|447.26|444.96|447.35|445.05|447.16|444.86|20
1735641250000|2024-12-31 10:34:10|447.28|444.98|447.3|445|447.3|445|447.15|444.85|24
1735641260000|2024-12-31 10:34:20|447.31|445.01|447.5|445.2|447.51|445.21|447.31|445.01|15
1735641270000|2024-12-31 10:34:30|447.51|445.21|447.49|445.19|447.52|445.22|447.47|445.17|23
1735641280000|2024-12-31 10:34:40|447.5|445.2|447.47|445.17|447.54|445.24|447.47|445.17|5
1735641290000|2024-12-31 10:34:50|447.48|445.18|447.54|445.24|447.54|445.24|447.48|445.18|10
1735641300000|2024-12-31 10:35:00|447.65|445.35|447.72|445.42|447.79|445.49|447.63|445.33|8
1735641310000|2024-12-31 10:35:10|447.67|445.37|447.78|445.48|447.83|445.53|447.67|445.37|15
1735641320000|2024-12-31 10:35:20|447.8|445.5|447.78|445.48|447.81|445.51|447.78|445.48|10
1735641330000|2024-12-31 10:35:30|447.75|445.45|447.6|445.3|447.75|445.45|447.58|445.28|17
1735641340000|2024-12-31 10:35:40|447.64|445.34|447.67|445.37|447.71|445.41|447.58|445.28|16
1735641350000|2024-12-31 10:35:50|447.68|445.38|447.76|445.46|447.76|445.46|447.59|445.29|18
1735641360000|2024-12-31 10:36:00|447.75|445.45|447.91|445.61|447.94|445.64|447.75|445.45|16
1735641370000|2024-12-31 10:36:10|447.95|445.65|448.1|445.8|448.1|445.8|447.95|445.65|17
1735641380000|2024-12-31 10:36:20|448.12|445.82|448.19|445.89|448.22|445.92|448.12|445.82|19
1735641390000|2024-12-31 10:36:30|448.2|445.9|448.28|445.98|448.31|446.01|448.19|445.89|21
1735641400000|2024-12-31 10:36:40|448.3|446|448.28|445.98|448.35|446.05|448.27|445.97|18
1735641410000|2024-12-31 10:36:50|448.29|445.99|448.32|446.02|448.36|446.06|448.29|445.99|8
1735641420000|2024-12-31 10:37:00|448.33|446.03|448.36|446.06|448.36|446.06|448.29|445.99|14
1735641440000|2024-12-31 10:37:20|448.34|446.04|448.22|445.92|448.35|446.05|448.22|445.92|9
1735641450000|2024-12-31 10:37:30|448.2|445.9|448.06|445.76|448.25|445.95|448.05|445.75|15
1735641460000|2024-12-31 10:37:40|448.05|445.75|448.04|445.74|448.06|445.76|447.92|445.62|20
1735641470000|2024-12-31 10:37:50|448.06|445.76|448.05|445.75|448.06|445.76|448.01|445.71|4
1735641480000|2024-12-31 10:38:00|448.02|445.72|448.05|445.75|448.05|445.75|447.94|445.64|10
1735641490000|2024-12-31 10:38:10|448.01|445.71|448.08|445.78|448.09|445.79|447.92|445.62|16
1735641500000|2024-12-31 10:38:20|448.09|445.79|448.14|445.84|448.14|445.84|448.09|445.79|3
1735641510000|2024-12-31 10:38:30|448.08|445.78|448.08|445.78|448.08|445.78|447.99|445.69|19
1735641520000|2024-12-31 10:38:40|448.07|445.77|448.22|445.92|448.26|445.96|448.04|445.74|26
1735641530000|2024-12-31 10:38:50|448.17|445.87|448.01|445.71|448.17|445.87|448.01|445.71|7
1735641540000|2024-12-31 10:39:00|448.04|445.74|448.07|445.77|448.09|445.79|447.94|445.64|18
1735641550000|2024-12-31 10:39:10|448.08|445.78|448.06|445.76|448.11|445.81|448.06|445.76|13
1735641560000|2024-12-31 10:39:20|447.98|445.68|448.09|445.79|448.12|445.82|447.98|445.68|15
1735641570000|2024-12-31 10:39:30|448.11|445.81|448.12|445.82|448.12|445.82|448.09|445.79|3
1735641580000|2024-12-31 10:39:40|448.22|445.92|448.25|445.95|448.25|445.95|448.21|445.91|3
1735641590000|2024-12-31 10:39:50|448.33|446.03|448.23|445.93|448.33|446.03|448.22|445.92|11
1735641600000|2024-12-31 10:40:00|448.2|445.9|448.22|445.92|448.28|445.98|448.11|445.81|19
1735641610000|2024-12-31 10:40:10|448.21|445.91|448.26|445.96|448.36|446.06|448.21|445.91|19
1735641620000|2024-12-31 10:40:20|448.3|446|448.19|445.89|448.3|446|448.14|445.84|21
1735641630000|2024-12-31 10:40:30|448.2|445.9|448.39|446.09|448.39|446.09|448.2|445.9|17
1735641640000|2024-12-31 10:40:40|448.38|446.08|448.4|446.1|448.44|446.14|448.37|446.07|11
1735641650000|2024-12-31 10:40:50|448.43|446.13|448.44|446.14|448.44|446.14|448.35|446.05|15
1735641660000|2024-12-31 10:41:00|448.42|446.12|448.44|446.14|448.44|446.14|448.4|446.1|15
1735641670000|2024-12-31 10:41:10|448.43|446.13|448.43|446.13|448.44|446.14|448.43|446.13|3
1735641680000|2024-12-31 10:41:20|448.44|446.14|448.44|446.14|448.44|446.14|448.39|446.09|9
1735641690000|2024-12-31 10:41:30|448.42|446.12|448.5|446.2|448.52|446.22|448.41|446.11|9
1735641700000|2024-12-31 10:41:40|448.49|446.19|448.46|446.16|448.54|446.24|448.46|446.16|18
1735641710000|2024-12-31 10:41:50|448.49|446.19|448.44|446.14|448.51|446.21|448.44|446.14|8
1735641720000|2024-12-31 10:42:00|448.41|446.11|448.3|446|448.43|446.13|448.21|445.91|10
1735641730000|2024-12-31 10:42:10|448.31|446.01|448.57|446.27|448.57|446.27|448.31|446.01|15
1735641740000|2024-12-31 10:42:20|448.56|446.26|448.5|446.2|448.57|446.27|448.42|446.12|15
1735641750000|2024-12-31 10:42:30|448.47|446.17|448.33|446.03|448.48|446.18|448.3|446|13
1735641760000|2024-12-31 10:42:40|448.34|446.04|448.44|446.14|448.44|446.14|448.34|446.04|9
1735641770000|2024-12-31 10:42:50|448.46|446.16|448.47|446.17|448.5|446.2|448.42|446.12|11
1735641780000|2024-12-31 10:43:00|448.45|446.15|448.59|446.29|448.64|446.34|448.42|446.12|16
1735641790000|2024-12-31 10:43:10|448.6|446.3|448.4|446.1|448.6|446.3|448.4|446.1|11
1735641800000|2024-12-31 10:43:20|448.37|446.07|448.5|446.2|448.5|446.2|448.3|446|14
1735641810000|2024-12-31 10:43:30|448.47|446.17|448.24|445.94|448.49|446.19|448.22|445.92|12
1735641820000|2024-12-31 10:43:40|448.26|445.96|448.54|446.24|448.58|446.28|448.15|445.85|23
1735641830000|2024-12-31 10:43:50|448.42|446.12|448.49|446.19|448.49|446.19|448.36|446.06|23
1735641840000|2024-12-31 10:44:00|448.5|446.2|448.57|446.27|448.58|446.28|448.5|446.2|19
1735641850000|2024-12-31 10:44:10|448.46|446.16|448.49|446.19|448.52|446.22|448.44|446.14|13
1735641860000|2024-12-31 10:44:20|448.45|446.15|448.46|446.16|448.46|446.16|448.42|446.12|13
1735641870000|2024-12-31 10:44:30|448.43|446.13|448.45|446.15|448.46|446.16|448.43|446.13|8
1735641880000|2024-12-31 10:44:40|448.46|446.16|448.47|446.17|448.48|446.18|448.44|446.14|16
1735641890000|2024-12-31 10:44:50|448.49|446.19|448.58|446.28|448.58|446.28|448.49|446.19|4
1735641900000|2024-12-31 10:45:00|448.61|446.31|448.68|446.38|448.69|446.39|448.61|446.31|19
1735641910000|2024-12-31 10:45:10|448.69|446.39|448.84|446.54|448.94|446.64|448.69|446.39|21
1735641920000|2024-12-31 10:45:20|448.85|446.55|448.82|446.52|448.88|446.58|448.78|446.48|13
1735641930000|2024-12-31 10:45:30|448.87|446.57|448.89|446.59|448.92|446.62|448.81|446.51|24
1735641940000|2024-12-31 10:45:40|448.91|446.61|448.8|446.5|448.99|446.69|448.8|446.5|20
1735641950000|2024-12-31 10:45:50|448.82|446.52|448.73|446.43|448.82|446.52|448.63|446.33|20
1735641960000|2024-12-31 10:46:00|448.71|446.41|448.88|446.58|448.89|446.59|448.7|446.4|19
1735641970000|2024-12-31 10:46:10|448.87|446.57|448.79|446.49|448.87|446.57|448.79|446.49|12
1735641980000|2024-12-31 10:46:20|448.76|446.46|448.7|446.4|448.8|446.5|448.63|446.33|22
1735641990000|2024-12-31 10:46:30|448.69|446.39|448.42|446.12|448.72|446.42|448.42|446.12|20
1735642000000|2024-12-31 10:46:40|448.43|446.13|448.37|446.07|448.43|446.13|448.32|446.02|14
1735642010000|2024-12-31 10:46:50|448.46|446.16|448.46|446.16|448.6|446.3|448.45|446.15|24
1735642020000|2024-12-31 10:47:00|448.48|446.18|448.42|446.12|448.48|446.18|448.34|446.04|21
1735642030000|2024-12-31 10:47:10|448.43|446.13|448.53|446.23|448.58|446.28|448.43|446.13|11
1735642040000|2024-12-31 10:47:20|448.54|446.24|448.53|446.23|448.55|446.25|448.47|446.17|11
1735642050000|2024-12-31 10:47:30|448.51|446.21|448.53|446.23|448.59|446.29|448.5|446.2|16
1735642060000|2024-12-31 10:47:40|448.54|446.24|448.34|446.04|448.54|446.24|448.34|446.04|19
1735642070000|2024-12-31 10:47:50|448.37|446.07|448.51|446.21|448.57|446.27|448.37|446.07|17
1735642080000|2024-12-31 10:48:00|448.55|446.25|448.4|446.1|448.56|446.26|448.39|446.09|16
1735642090000|2024-12-31 10:48:10|448.35|446.05|448.44|446.14|448.47|446.17|448.35|446.05|20
1735642100000|2024-12-31 10:48:20|448.4|446.1|448.3|446|448.4|446.1|448.3|446|19
1735642110000|2024-12-31 10:48:30|448.34|446.04|448.16|445.86|448.36|446.06|448.13|445.83|17
1735642120000|2024-12-31 10:48:40|448.11|445.81|448.35|446.05|448.37|446.07|448.1|445.8|26
1735642130000|2024-12-31 10:48:50|448.36|446.06|448.27|445.97|448.37|446.07|448.23|445.93|19
1735642140000|2024-12-31 10:49:00|448.25|445.95|448.31|446.01|448.35|446.05|448.21|445.91|20
1735642150000|2024-12-31 10:49:10|448.29|445.99|448.26|445.96|448.29|445.99|448.23|445.93|14
1735642160000|2024-12-31 10:49:20|448.25|445.95|448.25|445.95|448.26|445.96|448.19|445.89|16
1735642170000|2024-12-31 10:49:30|448.24|445.94|448.25|445.95|448.27|445.97|448.24|445.94|11
1735642180000|2024-12-31 10:49:40|448.26|445.96|448.23|445.93|448.3|446|448.22|445.92|14
1735642190000|2024-12-31 10:49:50|448.22|445.92|448.22|445.92|448.29|445.99|448.22|445.92|15
1735642200000|2024-12-31 10:50:00|448.18|445.88|448.23|445.93|448.25|445.95|448.13|445.83|12
1735642210000|2024-12-31 10:50:10|448.25|445.95|448.28|445.98|448.29|445.99|448.21|445.91|9
1735642220000|2024-12-31 10:50:20|448.25|445.95|448.22|445.92|448.28|445.98|448.22|445.92|9
1735642230000|2024-12-31 10:50:30|448.14|445.84|448.42|446.12|448.43|446.13|448.12|445.82|18
1735642240000|2024-12-31 10:50:40|448.4|446.1|448.33|446.03|448.43|446.13|448.22|445.92|26
1735642250000|2024-12-31 10:50:50|448.37|446.07|448.36|446.06|448.4|446.1|448.3|446|23
1735642260000|2024-12-31 10:51:00|448.41|446.11|448.26|445.96|448.41|446.11|448.2|445.9|19
1735642270000|2024-12-31 10:51:10|448.25|445.95|448.28|445.98|448.3|446|448.2|445.9|15
1735642280000|2024-12-31 10:51:20|448.29|445.99|448.27|445.97|448.3|446|448.26|445.96|18
1735642290000|2024-12-31 10:51:30|448.28|445.98|448.18|445.88|448.28|445.98|448.18|445.88|9
1735642300000|2024-12-31 10:51:40|448.17|445.87|448.15|445.85|448.21|445.91|448.15|445.85|7
1735642310000|2024-12-31 10:51:50|448.23|445.93|448.29|445.99|448.29|445.99|448.23|445.93|11
1735642320000|2024-12-31 10:52:00|448.31|446.01|448.39|446.09|448.39|446.09|448.31|446.01|15
1735642330000|2024-12-31 10:52:10|448.4|446.1|448.28|445.98|448.4|446.1|448.22|445.92|19
1735642340000|2024-12-31 10:52:20|448.26|445.96|448.24|445.94|448.27|445.97|448.13|445.83|26
1735642350000|2024-12-31 10:52:30|448.18|445.88|448.27|445.97|448.31|446.01|448.18|445.88|21
1735642360000|2024-12-31 10:52:40|448.28|445.98|448.28|445.98|448.3|446|448.27|445.97|17
1735642370000|2024-12-31 10:52:50|448.29|445.99|448.23|445.93|448.29|445.99|448.12|445.82|19
1735642380000|2024-12-31 10:53:00|448.2|445.9|448.27|445.97|448.3|446|448.2|445.9|20
1735642390000|2024-12-31 10:53:10|448.29|445.99|448.25|445.95|448.31|446.01|448.2|445.9|16
1735642400000|2024-12-31 10:53:20|448.26|445.96|448.35|446.05|448.38|446.08|448.26|445.96|14
1735642410000|2024-12-31 10:53:30|448.33|446.03|448.37|446.07|448.38|446.08|448.31|446.01|17
1735642420000|2024-12-31 10:53:40|448.36|446.06|448.38|446.08|448.39|446.09|448.31|446.01|15
1735642430000|2024-12-31 10:53:50|448.37|446.07|448.38|446.08|448.42|446.12|448.21|445.91|20
1735642440000|2024-12-31 10:54:00|448.35|446.05|448.37|446.07|448.37|446.07|448.3|446|14
1735642450000|2024-12-31 10:54:10|448.38|446.08|448.22|445.92|448.44|446.14|448.22|445.92|16
1735642460000|2024-12-31 10:54:20|448.19|445.89|448.21|445.91|448.26|445.96|448.17|445.87|11
1735642470000|2024-12-31 10:54:30|448.22|445.92|448.41|446.11|448.43|446.13|448.21|445.91|22
1735642480000|2024-12-31 10:54:40|448.4|446.1|448.46|446.16|448.59|446.29|448.34|446.04|18
1735642490000|2024-12-31 10:54:50|448.43|446.13|448.4|446.1|448.44|446.14|448.39|446.09|7
1735642500000|2024-12-31 10:55:00|448.39|446.09|448.37|446.07|448.41|446.11|448.35|446.05|10
1735642510000|2024-12-31 10:55:10|448.38|446.08|448.4|446.1|448.4|446.1|448.29|445.99|16
1735642520000|2024-12-31 10:55:20|448.42|446.12|448.46|446.16|448.54|446.24|448.42|446.12|15
1735642530000|2024-12-31 10:55:30|448.44|446.14|448.38|446.08|448.48|446.18|448.34|446.04|15
1735642540000|2024-12-31 10:55:40|448.35|446.05|448.32|446.02|448.35|446.05|448.31|446.01|8
1735642550000|2024-12-31 10:55:50|448.31|446.01|448.15|445.85|448.31|446.01|448.13|445.83|12
1735642560000|2024-12-31 10:56:00|448.12|445.82|448.21|445.91|448.23|445.93|448.12|445.82|20
1735642570000|2024-12-31 10:56:10|448.2|445.9|448.15|445.85|448.23|445.93|448.14|445.84|12
1735642580000|2024-12-31 10:56:20|448.16|445.86|448.16|445.86|448.2|445.9|448.14|445.84|16
1735642590000|2024-12-31 10:56:30|448.17|445.87|448.24|445.94|448.25|445.95|448.17|445.87|11
1735642600000|2024-12-31 10:56:40|448.22|445.92|448.14|445.84|448.24|445.94|448.14|445.84|14
1735642610000|2024-12-31 10:56:50|448.13|445.83|448.2|445.9|448.2|445.9|448.13|445.83|12
1735642620000|2024-12-31 10:57:00|448.14|445.84|448.22|445.92|448.22|445.92|448.05|445.75|19
1735642630000|2024-12-31 10:57:10|448.21|445.91|448.08|445.78|448.21|445.91|448.08|445.78|15
1735642640000|2024-12-31 10:57:20|448.09|445.79|448.08|445.78|448.09|445.79|448.04|445.74|22
1735642650000|2024-12-31 10:57:30|448.09|445.79|448.05|445.75|448.16|445.86|448.05|445.75|18
1735642660000|2024-12-31 10:57:40|448.04|445.74|448.05|445.75|448.05|445.75|448.03|445.73|3
1735642670000|2024-12-31 10:57:50|448.02|445.72|447.93|445.63|448.06|445.76|447.92|445.62|16
1735642680000|2024-12-31 10:58:00|447.91|445.61|447.81|445.51|447.91|445.61|447.81|445.51|16
1735642690000|2024-12-31 10:58:10|447.83|445.53|447.98|445.68|448.02|445.72|447.82|445.52|21
1735642700000|2024-12-31 10:58:20|447.96|445.66|447.99|445.69|448|445.7|447.96|445.66|22
1735642710000|2024-12-31 10:58:30|448|445.7|448.01|445.71|448.01|445.71|447.97|445.67|17
1735642720000|2024-12-31 10:58:40|448.03|445.73|448.03|445.73|448.03|445.73|447.98|445.68|16
1735642730000|2024-12-31 10:58:50|448.01|445.71|447.98|445.68|448.02|445.72|447.98|445.68|9
1735642740000|2024-12-31 10:59:00|448|445.7|448.01|445.71|448.01|445.71|447.92|445.62|17
1735642750000|2024-12-31 10:59:10|448|445.7|447.92|445.62|448|445.7|447.92|445.62|11
1735642760000|2024-12-31 10:59:20|447.93|445.63|447.85|445.55|447.93|445.63|447.81|445.51|16
1735642770000|2024-12-31 10:59:30|447.86|445.56|447.79|445.49|447.86|445.56|447.76|445.46|21
1735642780000|2024-12-31 10:59:40|447.78|445.48|447.91|445.61|447.91|445.61|447.78|445.48|14
1735642790000|2024-12-31 10:59:50|447.89|445.59|447.73|445.43|447.89|445.59|447.69|445.39|18
1735642800000|2024-12-31 11:00:00|447.74|445.44|447.86|445.56|447.91|445.61|447.73|445.43|14
1735642810000|2024-12-31 11:00:10|447.92|445.62|447.9|445.6|447.92|445.62|447.86|445.56|8
1735642820000|2024-12-31 11:00:20|447.88|445.58|447.87|445.57|447.93|445.63|447.87|445.57|12
1735642830000|2024-12-31 11:00:30|447.9|445.6|447.82|445.52|447.91|445.61|447.79|445.49|21
1735642840000|2024-12-31 11:00:40|447.81|445.51|447.83|445.53|447.87|445.57|447.81|445.51|16
1735642850000|2024-12-31 11:00:50|447.84|445.54|447.84|445.54|447.84|445.54|447.8|445.5|12
1735642860000|2024-12-31 11:01:00|447.85|445.55|447.91|445.61|447.93|445.63|447.85|445.55|17
1735642870000|2024-12-31 11:01:10|447.9|445.6|448.19|445.89|448.2|445.9|447.9|445.6|24
1735642880000|2024-12-31 11:01:20|448.17|445.87|447.99|445.69|448.18|445.88|447.96|445.66|23
1735642890000|2024-12-31 11:01:30|448|445.7|447.98|445.68|448.01|445.71|447.98|445.68|11
1735642900000|2024-12-31 11:01:40|447.99|445.69|448|445.7|448|445.7|447.96|445.66|16
1735642910000|2024-12-31 11:01:50|447.98|445.68|448.01|445.71|448.01|445.71|447.93|445.63|17
1735642920000|2024-12-31 11:02:00|448|445.7|447.94|445.64|448.01|445.71|447.92|445.62|22
1735642930000|2024-12-31 11:02:10|447.96|445.66|448.05|445.75|448.07|445.77|447.96|445.66|20
1735642940000|2024-12-31 11:02:20|448.06|445.76|448.08|445.78|448.11|445.81|448|445.7|17
1735642950000|2024-12-31 11:02:30|448.09|445.79|448.15|445.85|448.15|445.85|448.07|445.77|15
1735642960000|2024-12-31 11:02:40|448.14|445.84|448.19|445.89|448.24|445.94|448.11|445.81|24
1735642970000|2024-12-31 11:02:50|448.18|445.88|448.06|445.76|448.18|445.88|448.04|445.74|24
1735642980000|2024-12-31 11:03:00|448.04|445.74|448.02|445.72|448.11|445.81|448.01|445.71|18
1735642990000|2024-12-31 11:03:10|448.01|445.71|448.21|445.91|448.22|445.92|448.01|445.71|16
1735643000000|2024-12-31 11:03:20|448.18|445.88|448.28|445.98|448.29|445.99|448.16|445.86|18
1735643010000|2024-12-31 11:03:30|448.29|445.99|448.3|446|448.33|446.03|448.27|445.97|17
1735643020000|2024-12-31 11:03:40|448.29|445.99|448.27|445.97|448.3|446|448.22|445.92|17
1735643030000|2024-12-31 11:03:50|448.26|445.96|448.36|446.06|448.36|446.06|448.26|445.96|19
1735643040000|2024-12-31 11:04:00|448.35|446.05|448.48|446.18|448.5|446.2|448.33|446.03|18
1735643050000|2024-12-31 11:04:10|448.47|446.17|448.45|446.15|448.47|446.17|448.4|446.1|10
1735643060000|2024-12-31 11:04:20|448.44|446.14|448.38|446.08|448.44|446.14|448.38|446.08|5
1735643070000|2024-12-31 11:04:30|448.42|446.12|448.39|446.09|448.42|446.12|448.39|446.09|8
1735643080000|2024-12-31 11:04:40|448.33|446.03|448.23|445.93|448.35|446.05|448.23|445.93|12
1735643090000|2024-12-31 11:04:50|448.2|445.9|448.02|445.72|448.2|445.9|448.01|445.71|13
1735643100000|2024-12-31 11:05:00|448.03|445.73|448.07|445.77|448.09|445.79|448.03|445.73|12
1735643110000|2024-12-31 11:05:10|448.11|445.81|448.36|446.06|448.36|446.06|448.09|445.79|16
1735643120000|2024-12-31 11:05:20|448.31|446.01|448.21|445.91|448.32|446.02|448.18|445.88|23
1735643130000|2024-12-31 11:05:30|448.22|445.92|448.46|446.16|448.46|446.16|448.21|445.91|19
1735643140000|2024-12-31 11:05:40|448.45|446.15|448.42|446.12|448.46|446.16|448.39|446.09|16
1735643150000|2024-12-31 11:05:50|448.41|446.11|448.26|445.96|448.41|446.11|448.25|445.95|24
1735643160000|2024-12-31 11:06:00|448.24|445.94|448.29|445.99|448.29|445.99|448.23|445.93|26
1735643170000|2024-12-31 11:06:10|448.28|445.98|448.51|446.21|448.51|446.21|448.25|445.95|15
1735643180000|2024-12-31 11:06:20|448.47|446.17|448.44|446.14|448.49|446.19|448.42|446.12|18
1735643190000|2024-12-31 11:06:30|448.49|446.19|448.52|446.22|448.52|446.22|448.48|446.18|6
1735643200000|2024-12-31 11:06:40|448.54|446.24|448.62|446.32|448.68|446.38|448.52|446.22|14
1735643210000|2024-12-31 11:06:50|448.63|446.33|448.61|446.31|448.67|446.37|448.6|446.3|11
1735643220000|2024-12-31 11:07:00|448.62|446.32|448.7|446.4|448.7|446.4|448.62|446.32|13
1735643230000|2024-12-31 11:07:10|448.68|446.38|448.71|446.41|448.73|446.43|448.58|446.28|12
1735643240000|2024-12-31 11:07:20|448.7|446.4|448.69|446.39|448.83|446.53|448.68|446.38|22
1735643250000|2024-12-31 11:07:30|448.66|446.36|448.57|446.27|448.66|446.36|448.56|446.26|13
1735643260000|2024-12-31 11:07:40|448.55|446.25|448.55|446.25|448.56|446.26|448.53|446.23|9
1735643270000|2024-12-31 11:07:50|448.54|446.24|448.51|446.21|448.71|446.41|448.51|446.21|23
1735643280000|2024-12-31 11:08:00|448.52|446.22|448.47|446.17|448.53|446.23|448.43|446.13|20
1735643290000|2024-12-31 11:08:10|448.48|446.18|448.5|446.2|448.53|446.23|448.48|446.18|18
1735643300000|2024-12-31 11:08:20|448.48|446.18|448.43|446.13|448.51|446.21|448.43|446.13|16
1735643310000|2024-12-31 11:08:30|448.44|446.14|448.45|446.15|448.46|446.16|448.43|446.13|13
1735643320000|2024-12-31 11:08:40|448.44|446.14|448.27|445.97|448.44|446.14|448.26|445.96|9
1735643330000|2024-12-31 11:08:50|448.3|446|448.26|445.96|448.3|446|448.25|445.95|7
1735643340000|2024-12-31 11:09:00|448.25|445.95|448.25|445.95|448.28|445.98|448.25|445.95|14
1735643350000|2024-12-31 11:09:10|448.26|445.96|448.19|445.89|448.27|445.97|448.18|445.88|15
1735643360000|2024-12-31 11:09:20|448.18|445.88|448.18|445.88|448.19|445.89|448.18|445.88|3
1735643370000|2024-12-31 11:09:30|448.17|445.87|448.11|445.81|448.17|445.87|448.02|445.72|11
1735643380000|2024-12-31 11:09:40|448.06|445.76|448.09|445.79|448.1|445.8|448.06|445.76|7
1735643390000|2024-12-31 11:09:50|448.05|445.75|448.09|445.79|448.1|445.8|448.04|445.74|10
1735643400000|2024-12-31 11:10:00|448.1|445.8|448.08|445.78|448.13|445.83|448.06|445.76|20
1735643410000|2024-12-31 11:10:10|448.11|445.81|447.94|445.64|448.11|445.81|447.9|445.6|19
1735643420000|2024-12-31 11:10:20|447.95|445.65|447.89|445.59|447.97|445.67|447.87|445.57|21
1735643430000|2024-12-31 11:10:30|447.88|445.58|447.78|445.48|447.89|445.59|447.76|445.46|20
1735643440000|2024-12-31 11:10:40|447.8|445.5|447.76|445.46|447.8|445.5|447.75|445.45|7
1735643450000|2024-12-31 11:10:50|447.75|445.45|447.61|445.31|447.76|445.46|447.59|445.29|19
1735643460000|2024-12-31 11:11:00|447.59|445.29|447.6|445.3|447.64|445.34|447.56|445.26|16
1735643470000|2024-12-31 11:11:10|447.59|445.29|447.6|445.3|447.61|445.31|447.59|445.29|10
1735643480000|2024-12-31 11:11:20|447.64|445.34|447.65|445.35|447.7|445.4|447.64|445.34|13
1735643490000|2024-12-31 11:11:30|447.69|445.39|447.86|445.56|447.88|445.58|447.69|445.39|19
1735643500000|2024-12-31 11:11:40|447.85|445.55|448.03|445.73|448.03|445.73|447.85|445.55|14
1735643510000|2024-12-31 11:11:50|448.01|445.71|448.02|445.72|448.05|445.75|448|445.7|15
1735643520000|2024-12-31 11:12:00|448.03|445.73|447.94|445.64|448.05|445.75|447.88|445.58|14
1735643530000|2024-12-31 11:12:10|447.93|445.63|447.91|445.61|447.93|445.63|447.87|445.57|17
1735643540000|2024-12-31 11:12:20|447.88|445.58|447.99|445.69|448|445.7|447.88|445.58|11
1735643550000|2024-12-31 11:12:30|447.98|445.68|447.91|445.61|447.99|445.69|447.84|445.54|15
1735643560000|2024-12-31 11:12:40|447.94|445.64|447.94|445.64|448.02|445.72|447.94|445.64|12
1735643570000|2024-12-31 11:12:50|447.96|445.66|447.87|445.57|447.98|445.68|447.87|445.57|19
1735643580000|2024-12-31 11:13:00|447.85|445.55|447.78|445.48|447.85|445.55|447.77|445.47|15
1735643590000|2024-12-31 11:13:10|447.79|445.49|447.79|445.49|447.85|445.55|447.78|445.48|14
1735643600000|2024-12-31 11:13:20|447.78|445.48|447.69|445.39|447.78|445.48|447.57|445.27|24
1735643610000|2024-12-31 11:13:30|447.71|445.41|447.66|445.36|447.72|445.42|447.64|445.34|8
1735643620000|2024-12-31 11:13:40|447.64|445.34|447.59|445.29|447.64|445.34|447.57|445.27|12
1735643630000|2024-12-31 11:13:50|447.61|445.31|447.63|445.33|447.65|445.35|447.6|445.3|9
1735643640000|2024-12-31 11:14:00|447.62|445.32|447.68|445.38|447.7|445.4|447.62|445.32|12
1735643650000|2024-12-31 11:14:10|447.69|445.39|447.78|445.48|447.78|445.48|447.69|445.39|14
1735643660000|2024-12-31 11:14:20|447.77|445.47|447.92|445.62|447.93|445.63|447.77|445.47|10
1735643670000|2024-12-31 11:14:30|447.9|445.6|447.95|445.65|447.95|445.65|447.9|445.6|6
1735643680000|2024-12-31 11:14:40|447.98|445.68|448|445.7|448.02|445.72|447.98|445.68|15
1735643700000|2024-12-31 11:15:00|447.98|445.68|448.12|445.82|448.12|445.82|447.98|445.68|11
1735643710000|2024-12-31 11:15:10|448.13|445.83|448.18|445.88|448.18|445.88|448.13|445.83|6
1735643720000|2024-12-31 11:15:20|448.19|445.89|448.27|445.97|448.27|445.97|448.16|445.86|9
1735643730000|2024-12-31 11:15:30|448.26|445.96|448.32|446.02|448.32|446.02|448.24|445.94|19
1735643740000|2024-12-31 11:15:40|448.31|446.01|448.38|446.08|448.4|446.1|448.31|446.01|10
1735643760000|2024-12-31 11:16:00|448.44|446.14|448.25|445.95|448.44|446.14|448.25|445.95|14
1735643770000|2024-12-31 11:16:10|448.26|445.96|448.25|445.95|448.27|445.97|448.25|445.95|8
1735643780000|2024-12-31 11:16:20|448.23|445.93|448.28|445.98|448.34|446.04|448.17|445.87|17
1735643790000|2024-12-31 11:16:30|448.32|446.02|448.25|445.95|448.32|446.02|448.25|445.95|5
1735643800000|2024-12-31 11:16:40|448.36|446.06|448.34|446.04|448.37|446.07|448.32|446.02|11
1735643810000|2024-12-31 11:16:50|448.37|446.07|448.39|446.09|448.42|446.12|448.35|446.05|13
1735643820000|2024-12-31 11:17:00|448.4|446.1|448.35|446.05|448.48|446.18|448.35|446.05|16
1735643830000|2024-12-31 11:17:10|448.34|446.04|448.3|446|448.39|446.09|448.29|445.99|11
1735643840000|2024-12-31 11:17:20|448.29|445.99|448.3|446|448.34|446.04|448.29|445.99|15
1735643850000|2024-12-31 11:17:30|448.32|446.02|448.27|445.97|448.32|446.02|448.27|445.97|8
1735643860000|2024-12-31 11:17:40|448.25|445.95|448.28|445.98|448.29|445.99|448.25|445.95|4
1735643870000|2024-12-31 11:17:50|448.21|445.91|448.2|445.9|448.23|445.93|448.18|445.88|14
1735643880000|2024-12-31 11:18:00|448.19|445.89|448.2|445.9|448.24|445.94|448.19|445.89|3
1735643890000|2024-12-31 11:18:10|448.18|445.88|448.13|445.83|448.19|445.89|448.13|445.83|8
1735643900000|2024-12-31 11:18:20|448.15|445.85|448.14|445.84|448.2|445.9|448.13|445.83|8
1735643910000|2024-12-31 11:18:30|448.13|445.83|448.09|445.79|448.13|445.83|448.07|445.77|12
1735643920000|2024-12-31 11:18:40|448.1|445.8|447.98|445.68|448.19|445.89|447.92|445.62|18
1735643930000|2024-12-31 11:18:50|447.97|445.67|447.96|445.66|448.02|445.72|447.95|445.65|16
1735643940000|2024-12-31 11:19:00|447.95|445.65|448.12|445.82|448.12|445.82|447.95|445.65|19
1735643950000|2024-12-31 11:19:10|448.1|445.8|448.09|445.79|448.17|445.87|448.08|445.78|16
1735643960000|2024-12-31 11:19:20|448.11|445.81|448.15|445.85|448.16|445.86|448.11|445.81|15
1735643970000|2024-12-31 11:19:30|448.14|445.84|448.12|445.82|448.16|445.86|448.1|445.8|12
1735643980000|2024-12-31 11:19:40|448.11|445.81|448.15|445.85|448.15|445.85|448.09|445.79|9
1735643990000|2024-12-31 11:19:50|448.17|445.87|448.14|445.84|448.21|445.91|448.12|445.82|13
1735644000000|2024-12-31 11:20:00|448.12|445.82|448.19|445.89|448.23|445.93|448.12|445.82|15
1735644010000|2024-12-31 11:20:10|448.24|445.94|448.38|446.08|448.39|446.09|448.24|445.94|12
1735644030000|2024-12-31 11:20:30|448.39|446.09|448.43|446.13|448.48|446.18|448.38|446.08|17
1735644040000|2024-12-31 11:20:40|448.44|446.14|448.25|445.95|448.44|446.14|448.17|445.87|20
1735644050000|2024-12-31 11:20:50|448.24|445.94|448.25|445.95|448.25|445.95|448.24|445.94|6
1735644060000|2024-12-31 11:21:00|448.24|445.94|448.23|445.93|448.25|445.95|448.19|445.89|12
1735644070000|2024-12-31 11:21:10|448.24|445.94|448.32|446.02|448.34|446.04|448.24|445.94|15
1735644080000|2024-12-31 11:21:20|448.33|446.03|448.31|446.01|448.35|446.05|448.31|446.01|14
1735644090000|2024-12-31 11:21:30|448.32|446.02|448.38|446.08|448.39|446.09|448.32|446.02|12
1735644100000|2024-12-31 11:21:40|448.37|446.07|448.46|446.16|448.46|446.16|448.36|446.06|14
1735644110000|2024-12-31 11:21:50|448.45|446.15|448.35|446.05|448.47|446.17|448.33|446.03|14
1735644120000|2024-12-31 11:22:00|448.36|446.06|448.38|446.08|448.38|446.08|448.36|446.06|3
1735644130000|2024-12-31 11:22:10|448.37|446.07|448.27|445.97|448.37|446.07|448.24|445.94|9
1735644140000|2024-12-31 11:22:20|448.25|445.95|447.95|445.65|448.25|445.95|447.91|445.61|12
1735644150000|2024-12-31 11:22:30|447.96|445.66|447.99|445.69|448|445.7|447.96|445.66|11
1735644160000|2024-12-31 11:22:40|447.97|445.67|448|445.7|448|445.7|447.97|445.67|5
1735644170000|2024-12-31 11:22:50|447.99|445.69|447.99|445.69|448|445.7|447.99|445.69|5
1735644180000|2024-12-31 11:23:00|448|445.7|447.99|445.69|448.03|445.73|447.99|445.69|7
1735644190000|2024-12-31 11:23:10|448.06|445.76|448.15|445.85|448.17|445.87|448.06|445.76|11
1735644200000|2024-12-31 11:23:20|448.2|445.9|448.31|446.01|448.31|446.01|448.17|445.87|7
1735644210000|2024-12-31 11:23:30|448.32|446.02|448.38|446.08|448.4|446.1|448.32|446.02|8
1735644220000|2024-12-31 11:23:40|448.42|446.12|448.38|446.08|448.42|446.12|448.38|446.08|3
1735644230000|2024-12-31 11:23:50|448.37|446.07|448.41|446.11|448.44|446.14|448.37|446.07|6
1735644240000|2024-12-31 11:24:00|448.4|446.1|448.29|445.99|448.42|446.12|448.29|445.99|10
1735644250000|2024-12-31 11:24:10|448.35|446.05|448.3|446|448.35|446.05|448.22|445.92|14
1735644260000|2024-12-31 11:24:20|448.29|445.99|448.27|445.97|448.3|446|448.25|445.95|9
1735644270000|2024-12-31 11:24:30|448.26|445.96|448.19|445.89|448.26|445.96|448.14|445.84|13
1735644280000|2024-12-31 11:24:40|448.2|445.9|448.17|445.87|448.23|445.93|448.17|445.87|7
1735644290000|2024-12-31 11:24:50|448.22|445.92|448.18|445.88|448.22|445.92|448.18|445.88|3
1735644310000|2024-12-31 11:25:10|448.16|445.86|448.18|445.88|448.23|445.93|448.13|445.83|15
1735644320000|2024-12-31 11:25:20|448.15|445.85|448.16|445.86|448.18|445.88|448.14|445.84|4
1735644330000|2024-12-31 11:25:30|448.19|445.89|448.17|445.87|448.2|445.9|448.16|445.86|5
1735644340000|2024-12-31 11:25:40|448.21|445.91|448.14|445.84|448.21|445.91|448.12|445.82|7
1735644350000|2024-12-31 11:25:50|448.13|445.83|448.13|445.83|448.15|445.85|448.13|445.83|5
1735644360000|2024-12-31 11:26:00|448.14|445.84|448.15|445.85|448.18|445.88|448.14|445.84|10
1735644370000|2024-12-31 11:26:10|448.17|445.87|448.07|445.77|448.17|445.87|448.07|445.77|6
1735644380000|2024-12-31 11:26:20|448.06|445.76|448.02|445.72|448.07|445.77|447.96|445.66|20
1735644390000|2024-12-31 11:26:30|448.04|445.74|448.02|445.72|448.04|445.74|447.96|445.66|10
1735644400000|2024-12-31 11:26:40|447.97|445.67|447.99|445.69|448|445.7|447.96|445.66|7
1735644410000|2024-12-31 11:26:50|448|445.7|448.02|445.72|448.02|445.72|447.98|445.68|8
1735644420000|2024-12-31 11:27:00|448.06|445.76|448.06|445.76|448.06|445.76|448.06|445.76|1
1735644430000|2024-12-31 11:27:10|448.1|445.8|448.28|445.98|448.28|445.98|448.1|445.8|22
1735644440000|2024-12-31 11:27:20|448.29|445.99|448.09|445.79|448.29|445.99|448.09|445.79|16
1735644450000|2024-12-31 11:27:30|448.14|445.84|448.09|445.79|448.14|445.84|448.08|445.78|11
1735644460000|2024-12-31 11:27:40|448.08|445.78|447.95|445.65|448.13|445.83|447.94|445.64|19
1735644470000|2024-12-31 11:27:50|447.96|445.66|448.1|445.8|448.1|445.8|447.96|445.66|8
1735644480000|2024-12-31 11:28:00|448.09|445.79|448.22|445.92|448.23|445.93|448.09|445.79|12
1735644490000|2024-12-31 11:28:10|448.18|445.88|448.17|445.87|448.25|445.95|448.17|445.87|13
1735644500000|2024-12-31 11:28:20|448.16|445.86|448.08|445.78|448.16|445.86|447.99|445.69|16
1735644510000|2024-12-31 11:28:30|448.04|445.74|448.07|445.77|448.07|445.77|447.98|445.68|13
1735644520000|2024-12-31 11:28:40|448.08|445.78|448.04|445.74|448.09|445.79|448.04|445.74|15
1735644530000|2024-12-31 11:28:50|448.06|445.76|447.98|445.68|448.07|445.77|447.98|445.68|10
1735644540000|2024-12-31 11:29:00|448.03|445.73|447.98|445.68|448.03|445.73|447.97|445.67|12
1735644550000|2024-12-31 11:29:10|447.99|445.69|447.98|445.68|448.01|445.71|447.98|445.68|5
1735644560000|2024-12-31 11:29:20|447.97|445.67|447.92|445.62|447.97|445.67|447.88|445.58|18
1735644570000|2024-12-31 11:29:30|447.94|445.64|447.84|445.54|447.95|445.65|447.84|445.54|21
1735644580000|2024-12-31 11:29:40|447.81|445.51|447.71|445.41|447.81|445.51|447.7|445.4|10
1735644590000|2024-12-31 11:29:50|447.72|445.42|447.64|445.34|447.73|445.43|447.64|445.34|14
1735644600000|2024-12-31 11:30:00|447.63|445.33|447.72|445.42|447.73|445.43|447.63|445.33|18
1735644620000|2024-12-31 11:30:20|447.68|445.38|447.72|445.42|447.77|445.47|447.68|445.38|13
1735644630000|2024-12-31 11:30:30|447.7|445.4|447.8|445.5|447.83|445.53|447.69|445.39|12
1735644640000|2024-12-31 11:30:40|447.87|445.57|447.89|445.59|447.95|445.65|447.78|445.48|10
1735644650000|2024-12-31 11:30:50|447.97|445.67|447.96|445.66|448.01|445.71|447.94|445.64|15
1735644660000|2024-12-31 11:31:00|448.03|445.73|448.1|445.8|448.1|445.8|448.03|445.73|15
1735644670000|2024-12-31 11:31:10|448.11|445.81|448.06|445.76|448.17|445.87|448.02|445.72|23
1735644680000|2024-12-31 11:31:20|448.07|445.77|447.99|445.69|448.11|445.81|447.99|445.69|21
1735644690000|2024-12-31 11:31:30|448|445.7|448.08|445.78|448.09|445.79|448|445.7|19
1735644700000|2024-12-31 11:31:40|448.09|445.79|448.2|445.9|448.2|445.9|448.09|445.79|10
1735644710000|2024-12-31 11:31:50|448.21|445.91|448.21|445.91|448.21|445.91|448.2|445.9|5
1735644720000|2024-12-31 11:32:00|448.23|445.93|448.24|445.94|448.31|446.01|448.22|445.92|14
1735644730000|2024-12-31 11:32:10|448.23|445.93|448.23|445.93|448.3|446|448.22|445.92|14
1735644740000|2024-12-31 11:32:20|448.07|445.77|447.89|445.59|448.08|445.78|447.82|445.52|24
1735644750000|2024-12-31 11:32:30|447.9|445.6|447.82|445.52|447.9|445.6|447.82|445.52|16
1735644760000|2024-12-31 11:32:40|447.83|445.53|447.82|445.52|447.83|445.53|447.82|445.52|4
1735644770000|2024-12-31 11:32:50|447.83|445.53|447.82|445.52|447.83|445.53|447.81|445.51|7
1735644780000|2024-12-31 11:33:00|447.84|445.54|447.59|445.29|447.84|445.54|447.58|445.28|17
1735644790000|2024-12-31 11:33:10|447.6|445.3|447.6|445.3|447.61|445.31|447.59|445.29|15
1735644800000|2024-12-31 11:33:20|447.61|445.31|447.74|445.44|447.74|445.44|447.61|445.31|30
1735644810000|2024-12-31 11:33:30|447.73|445.43|447.71|445.41|447.74|445.44|447.64|445.34|20
1735644820000|2024-12-31 11:33:40|447.72|445.42|447.74|445.44|447.84|445.54|447.71|445.41|12
1735644830000|2024-12-31 11:33:50|447.75|445.45|447.76|445.46|447.76|445.46|447.74|445.44|4
1735644840000|2024-12-31 11:34:00|447.75|445.45|447.76|445.46|447.81|445.51|447.69|445.39|24
1735644850000|2024-12-31 11:34:10|447.77|445.47|447.69|445.39|447.78|445.48|447.58|445.28|16
1735644860000|2024-12-31 11:34:20|447.64|445.34|447.67|445.37|447.7|445.4|447.61|445.31|21
1735644870000|2024-12-31 11:34:30|447.68|445.38|447.64|445.34|447.71|445.41|447.62|445.32|16
1735644880000|2024-12-31 11:34:40|447.61|445.31|447.29|444.99|447.61|445.31|447.28|444.98|16
1735644890000|2024-12-31 11:34:50|447.28|444.98|447.34|445.04|447.34|445.04|447.28|444.98|16
1735644900000|2024-12-31 11:35:00|447.33|445.03|447.25|444.95|447.33|445.03|447.23|444.93|15
1735644910000|2024-12-31 11:35:10|447.24|444.94|447.48|445.18|447.48|445.18|447.24|444.94|25
1735644920000|2024-12-31 11:35:20|447.47|445.17|447.47|445.17|447.49|445.19|447.46|445.16|11
1735644930000|2024-12-31 11:35:30|447.48|445.18|447.58|445.28|447.59|445.29|447.46|445.16|27
1735644940000|2024-12-31 11:35:40|447.6|445.3|447.59|445.29|447.62|445.32|447.51|445.21|28
1735644950000|2024-12-31 11:35:50|447.6|445.3|447.78|445.48|447.78|445.48|447.59|445.29|24
1735644960000|2024-12-31 11:36:00|447.75|445.45|447.81|445.51|447.84|445.54|447.75|445.45|17
1735644970000|2024-12-31 11:36:10|447.83|445.53|447.8|445.5|447.9|445.6|447.77|445.47|23
1735644980000|2024-12-31 11:36:20|447.81|445.51|447.78|445.48|447.83|445.53|447.76|445.46|18
1735644990000|2024-12-31 11:36:30|447.79|445.49|447.7|445.4|447.79|445.49|447.7|445.4|14
1735645000000|2024-12-31 11:36:40|447.72|445.42|447.74|445.44|447.76|445.46|447.71|445.41|11
1735645010000|2024-12-31 11:36:50|447.76|445.46|447.76|445.46|447.78|445.48|447.75|445.45|11
1735645020000|2024-12-31 11:37:00|447.75|445.45|447.59|445.29|447.75|445.45|447.54|445.24|14
1735645030000|2024-12-31 11:37:10|447.58|445.28|447.57|445.27|447.62|445.32|447.56|445.26|14
1735645040000|2024-12-31 11:37:20|447.58|445.28|447.57|445.27|447.61|445.31|447.5|445.2|17
1735645050000|2024-12-31 11:37:30|447.58|445.28|447.59|445.29|447.6|445.3|447.57|445.27|15
1735645060000|2024-12-31 11:37:40|447.6|445.3|447.85|445.55|447.85|445.55|447.58|445.28|21
1735645070000|2024-12-31 11:37:50|447.86|445.56|448.08|445.78|448.14|445.84|447.86|445.56|18
1735645080000|2024-12-31 11:38:00|448.04|445.74|448.01|445.71|448.06|445.76|447.97|445.67|18
1735645090000|2024-12-31 11:38:10|447.91|445.61|448.02|445.72|448.02|445.72|447.91|445.61|7
1735645100000|2024-12-31 11:38:20|448.06|445.76|448.08|445.78|448.11|445.81|448.03|445.73|13
1735645110000|2024-12-31 11:38:30|448.06|445.76|448.09|445.79|448.09|445.79|448.01|445.71|16
1735645120000|2024-12-31 11:38:40|448.08|445.78|448.08|445.78|448.14|445.84|448.07|445.77|9
1735645130000|2024-12-31 11:38:50|448.09|445.79|448.08|445.78|448.11|445.81|448.05|445.75|17
1735645140000|2024-12-31 11:39:00|448.12|445.82|448|445.7|448.15|445.85|448|445.7|19
1735645150000|2024-12-31 11:39:10|447.96|445.66|448.12|445.82|448.12|445.82|447.93|445.63|19
1735645160000|2024-12-31 11:39:20|448.13|445.83|448.06|445.76|448.13|445.83|448.05|445.75|8
1735645170000|2024-12-31 11:39:30|448.07|445.77|448.07|445.77|448.07|445.77|448.06|445.76|3
1735645180000|2024-12-31 11:39:40|448.09|445.79|448.24|445.94|448.24|445.94|448.09|445.79|15
1735645190000|2024-12-31 11:39:50|448.22|445.92|448.14|445.84|448.25|445.95|448.13|445.83|9
1735645200000|2024-12-31 11:40:00|448.12|445.82|448.14|445.84|448.14|445.84|448.08|445.78|12
1735645210000|2024-12-31 11:40:10|448.16|445.86|448.12|445.82|448.16|445.86|448.1|445.8|8
1735645220000|2024-12-31 11:40:20|448.14|445.84|448.16|445.86|448.18|445.88|448.12|445.82|13
1735645230000|2024-12-31 11:40:30|448.17|445.87|448.14|445.84|448.19|445.89|448.14|445.84|15
1735645240000|2024-12-31 11:40:40|448.17|445.87|448.61|446.31|448.72|446.42|448.14|445.84|20
1735645250000|2024-12-31 11:40:50|448.6|446.3|448.58|446.28|448.61|446.31|448.56|446.26|12
1735645260000|2024-12-31 11:41:00|448.59|446.29|448.61|446.31|448.63|446.33|448.56|446.26|12
1735645270000|2024-12-31 11:41:10|448.6|446.3|448.62|446.32|448.69|446.39|448.53|446.23|22
1735645280000|2024-12-31 11:41:20|448.65|446.35|448.77|446.47|448.77|446.47|448.65|446.35|10
1735645290000|2024-12-31 11:41:30|448.75|446.45|448.72|446.42|448.78|446.48|448.7|446.4|14
1735645300000|2024-12-31 11:41:40|448.73|446.43|448.75|446.45|448.76|446.46|448.72|446.42|7
1735645310000|2024-12-31 11:41:50|448.71|446.41|448.66|446.36|448.71|446.41|448.62|446.32|8
1735645320000|2024-12-31 11:42:00|448.68|446.38|448.88|446.58|448.89|446.59|448.68|446.38|11
1735645330000|2024-12-31 11:42:10|448.91|446.61|448.9|446.6|448.91|446.61|448.87|446.57|11
1735645340000|2024-12-31 11:42:20|448.89|446.59|448.93|446.63|448.96|446.66|448.89|446.59|7
1735645350000|2024-12-31 11:42:30|448.89|446.59|448.77|446.47|448.89|446.59|448.77|446.47|14
1735645360000|2024-12-31 11:42:40|448.78|446.48|448.74|446.44|448.78|446.48|448.7|446.4|12
1735645370000|2024-12-31 11:42:50|448.72|446.42|448.59|446.29|448.72|446.42|448.59|446.29|16
1735645380000|2024-12-31 11:43:00|448.6|446.3|448.59|446.29|448.65|446.35|448.59|446.29|17
1735645390000|2024-12-31 11:43:10|448.6|446.3|448.61|446.31|448.63|446.33|448.58|446.28|11
1735645400000|2024-12-31 11:43:20|448.63|446.33|448.56|446.26|448.63|446.33|448.51|446.21|22
1735645410000|2024-12-31 11:43:30|448.55|446.25|448.56|446.26|448.6|446.3|448.54|446.24|9
1735645420000|2024-12-31 11:43:40|448.57|446.27|448.58|446.28|448.63|446.33|448.55|446.25|16
1735645430000|2024-12-31 11:43:50|448.55|446.25|448.29|445.99|448.56|446.26|448.26|445.96|14
1735645440000|2024-12-31 11:44:00|448.3|446|448.34|446.04|448.36|446.06|448.3|446|16
1735645450000|2024-12-31 11:44:10|448.35|446.05|448.25|445.95|448.37|446.07|448.21|445.91|21
1735645460000|2024-12-31 11:44:20|448.27|445.97|448.24|445.94|448.27|445.97|448.22|445.92|11
1735645470000|2024-12-31 11:44:30|448.23|445.93|448.22|445.92|448.24|445.94|448.2|445.9|15
1735645480000|2024-12-31 11:44:40|448.23|445.93|448.23|445.93|448.26|445.96|448.22|445.92|12
1735645490000|2024-12-31 11:44:50|448.24|445.94|448.24|445.94|448.25|445.95|448.23|445.93|7
1735645500000|2024-12-31 11:45:00|448.23|445.93|448.39|446.09|448.4|446.1|448.23|445.93|21
1735645510000|2024-12-31 11:45:10|448.4|446.1|448.48|446.18|448.48|446.18|448.36|446.06|18
1735645520000|2024-12-31 11:45:20|448.5|446.2|448.55|446.25|448.55|446.25|448.47|446.17|15
1735645530000|2024-12-31 11:45:30|448.56|446.26|448.59|446.29|448.61|446.31|448.55|446.25|18
1735645540000|2024-12-31 11:45:40|448.55|446.25|448.53|446.23|448.59|446.29|448.49|446.19|16
1735645550000|2024-12-31 11:45:50|448.51|446.21|448.31|446.01|448.57|446.27|448.26|445.96|20
1735645560000|2024-12-31 11:46:00|448.32|446.02|448.39|446.09|448.44|446.14|448.32|446.02|18
1735645570000|2024-12-31 11:46:10|448.4|446.1|448.37|446.07|448.5|446.2|448.34|446.04|25
1735645580000|2024-12-31 11:46:20|448.38|446.08|448.34|446.04|448.41|446.11|448.33|446.03|18
1735645590000|2024-12-31 11:46:30|448.35|446.05|448.12|445.82|448.35|446.05|448.07|445.77|25
1735645600000|2024-12-31 11:46:40|448.1|445.8|448.15|445.85|448.15|445.85|448.09|445.79|15
1735645610000|2024-12-31 11:46:50|448.13|445.83|448.15|445.85|448.18|445.88|448.11|445.81|12
1735645620000|2024-12-31 11:47:00|448.12|445.82|448.29|445.99|448.33|446.03|448.12|445.82|18
1735645630000|2024-12-31 11:47:10|448.27|445.97|448.34|446.04|448.36|446.06|448.27|445.97|23
1735645640000|2024-12-31 11:47:20|448.33|446.03|448.26|445.96|448.33|446.03|448.24|445.94|16
1735645650000|2024-12-31 11:47:30|448.28|445.98|448.19|445.89|448.31|446.01|448.19|445.89|13
1735645660000|2024-12-31 11:47:40|448.2|445.9|448.19|445.89|448.26|445.96|448.16|445.86|16
1735645670000|2024-12-31 11:47:50|448.17|445.87|448.18|445.88|448.22|445.92|448.17|445.87|16
1735645680000|2024-12-31 11:48:00|448.19|445.89|448.2|445.9|448.21|445.91|448.16|445.86|17
1735645690000|2024-12-31 11:48:10|448.19|445.89|448.2|445.9|448.22|445.92|448.18|445.88|11
1735645700000|2024-12-31 11:48:20|448.21|445.91|448.31|446.01|448.32|446.02|448.15|445.85|25
1735645710000|2024-12-31 11:48:30|448.29|445.99|448.25|445.95|448.3|446|448.25|445.95|13
1735645720000|2024-12-31 11:48:40|448.23|445.93|448.19|445.89|448.25|445.95|448.14|445.84|21
1735645730000|2024-12-31 11:48:50|448.2|445.9|448.23|445.93|448.28|445.98|448.2|445.9|16
1735645740000|2024-12-31 11:49:00|448.18|445.88|448.2|445.9|448.22|445.92|448.17|445.87|16
1735645750000|2024-12-31 11:49:10|448.23|445.93|448.21|445.91|448.23|445.93|448.17|445.87|21
1735645760000|2024-12-31 11:49:20|448.2|445.9|448.84|446.54|448.89|446.59|448.06|445.76|19
1735645770000|2024-12-31 11:49:30|448.82|446.52|448.64|446.34|448.82|446.52|448.62|446.32|11
1735645780000|2024-12-31 11:49:40|448.63|446.33|448.5|446.2|448.63|446.33|448.48|446.18|11
1735645790000|2024-12-31 11:49:50|448.49|446.19|448.52|446.22|448.55|446.25|448.47|446.17|17
1735645800000|2024-12-31 11:50:00|448.53|446.23|448.38|446.08|448.54|446.24|448.28|445.98|17
1735645810000|2024-12-31 11:50:10|448.4|446.1|448.57|446.27|448.58|446.28|448.37|446.07|19
1735645820000|2024-12-31 11:50:20|448.54|446.24|448.61|446.31|448.61|446.31|448.54|446.24|8
1735645830000|2024-12-31 11:50:30|448.62|446.32|448.68|446.38|448.7|446.4|448.62|446.32|10
1735645840000|2024-12-31 11:50:40|448.65|446.35|448.62|446.32|448.65|446.35|448.59|446.29|5
1735645850000|2024-12-31 11:50:50|448.6|446.3|448.54|446.24|448.6|446.3|448.52|446.22|17
1735645860000|2024-12-31 11:51:00|448.55|446.25|448.48|446.18|448.64|446.34|448.48|446.18|19
1735645870000|2024-12-31 11:51:10|448.43|446.13|448.38|446.08|448.49|446.19|448.37|446.07|13
1735645880000|2024-12-31 11:51:20|448.43|446.13|448.43|446.13|448.45|446.15|448.41|446.11|16
1735645890000|2024-12-31 11:51:30|448.44|446.14|448.46|446.16|448.48|446.18|448.41|446.11|18
1735645900000|2024-12-31 11:51:40|448.45|446.15|448.41|446.11|448.45|446.15|448.38|446.08|11
1735645910000|2024-12-31 11:51:50|448.44|446.14|448.33|446.03|448.44|446.14|448.33|446.03|6
1735645920000|2024-12-31 11:52:00|448.35|446.05|448.18|445.88|448.35|446.05|448.11|445.81|31
1735645930000|2024-12-31 11:52:10|448.16|445.86|448.19|445.89|448.19|445.89|448.13|445.83|16
1735645940000|2024-12-31 11:52:20|448.17|445.87|448.22|445.92|448.22|445.92|448.17|445.87|19
1735645950000|2024-12-31 11:52:30|448.23|445.93|448.18|445.88|448.23|445.93|448.15|445.85|16
1735645960000|2024-12-31 11:52:40|448.17|445.87|448.2|445.9|448.2|445.9|448.16|445.86|7
1735645970000|2024-12-31 11:52:50|448.16|445.86|448.02|445.72|448.17|445.87|448.02|445.72|16
1735645980000|2024-12-31 11:53:00|448.04|445.74|448.13|445.83|448.15|445.85|448.03|445.73|15
1735645990000|2024-12-31 11:53:10|448.15|445.85|448.09|445.79|448.15|445.85|448.07|445.77|18
1735646000000|2024-12-31 11:53:20|448.1|445.8|448.06|445.76|448.13|445.83|448|445.7|21
1735646010000|2024-12-31 11:53:30|448.07|445.77|448.08|445.78|448.15|445.85|448.07|445.77|15
1735646020000|2024-12-31 11:53:40|448.09|445.79|448.05|445.75|448.09|445.79|448.04|445.74|12
1735646030000|2024-12-31 11:53:50|448.03|445.73|448.15|445.85|448.21|445.91|448.03|445.73|21
1735646040000|2024-12-31 11:54:00|448.14|445.84|448.14|445.84|448.18|445.88|448.13|445.83|14
1735646050000|2024-12-31 11:54:10|448.13|445.83|448.15|445.85|448.16|445.86|448.13|445.83|6
1735646060000|2024-12-31 11:54:20|448.14|445.84|448.44|446.14|448.44|446.14|448.14|445.84|24
1735646070000|2024-12-31 11:54:30|448.43|446.13|448.44|446.14|448.48|446.18|448.43|446.13|13
1735646080000|2024-12-31 11:54:40|448.45|446.15|448.48|446.18|448.51|446.21|448.45|446.15|18
1735646090000|2024-12-31 11:54:50|448.49|446.19|448.52|446.22|448.54|446.24|448.49|446.19|10
1735646100000|2024-12-31 11:55:00|448.54|446.24|448.67|446.37|448.67|446.37|448.54|446.24|20
1735646110000|2024-12-31 11:55:10|448.7|446.4|448.7|446.4|448.71|446.41|448.67|446.37|9
1735646120000|2024-12-31 11:55:20|448.71|446.41|448.84|446.54|448.84|446.54|448.7|446.4|16
1735646130000|2024-12-31 11:55:30|448.85|446.55|448.85|446.55|448.86|446.56|448.84|446.54|5
1735646140000|2024-12-31 11:55:40|448.76|446.46|448.6|446.3|448.76|446.46|448.58|446.28|22
1735646150000|2024-12-31 11:55:50|448.59|446.29|448.51|446.21|448.59|446.29|448.42|446.12|25
1735646160000|2024-12-31 11:56:00|448.52|446.22|448.57|446.27|448.57|446.27|448.5|446.2|11
1735646170000|2024-12-31 11:56:10|448.58|446.28|448.56|446.26|448.61|446.31|448.52|446.22|15
1735646180000|2024-12-31 11:56:20|448.54|446.24|448.53|446.23|448.57|446.27|448.52|446.22|10
1735646190000|2024-12-31 11:56:30|448.54|446.24|448.59|446.29|448.59|446.29|448.52|446.22|22
1735646200000|2024-12-31 11:56:40|448.57|446.27|448.55|446.25|448.58|446.28|448.52|446.22|13
1735646210000|2024-12-31 11:56:50|448.53|446.23|448.55|446.25|448.56|446.26|448.53|446.23|11
1735646220000|2024-12-31 11:57:00|448.56|446.26|448.51|446.21|448.56|446.26|448.51|446.21|8
1735646230000|2024-12-31 11:57:10|448.52|446.22|448.4|446.1|448.54|446.24|448.36|446.06|15
1735646240000|2024-12-31 11:57:20|448.41|446.11|448.39|446.09|448.44|446.14|448.32|446.02|24
1735646250000|2024-12-31 11:57:30|448.37|446.07|448.39|446.09|448.4|446.1|448.36|446.06|15
1735646260000|2024-12-31 11:57:40|448.38|446.08|448.38|446.08|448.4|446.1|448.38|446.08|3
1735646270000|2024-12-31 11:57:50|448.37|446.07|448.35|446.05|448.37|446.07|448.34|446.04|7
1735646280000|2024-12-31 11:58:00|448.34|446.04|448.37|446.07|448.38|446.08|448.32|446.02|13
1735646290000|2024-12-31 11:58:10|448.36|446.06|448.39|446.09|448.4|446.1|448.35|446.05|6
1735646300000|2024-12-31 11:58:20|448.4|446.1|448.51|446.21|448.52|446.22|448.4|446.1|8
1735646310000|2024-12-31 11:58:30|448.52|446.22|448.4|446.1|448.52|446.22|448.38|446.08|12
1735646320000|2024-12-31 11:58:40|448.39|446.09|448.35|446.05|448.39|446.09|448.32|446.02|10
1735646330000|2024-12-31 11:58:50|448.37|446.07|448.44|446.14|448.44|446.14|448.36|446.06|11
1735646340000|2024-12-31 11:59:00|448.45|446.15|448.47|446.17|448.49|446.19|448.43|446.13|14
1735646350000|2024-12-31 11:59:10|448.46|446.16|448.5|446.2|448.5|446.2|448.43|446.13|11
1735646360000|2024-12-31 11:59:20|448.53|446.23|448.46|446.16|448.55|446.25|448.42|446.12|17
1735646370000|2024-12-31 11:59:30|448.45|446.15|448.5|446.2|448.53|446.23|448.45|446.15|11
1735646380000|2024-12-31 11:59:40|448.51|446.21|448.53|446.23|448.55|446.25|448.49|446.19|8
1735646390000|2024-12-31 11:59:50|448.5|446.2|448.49|446.19|448.5|446.2|448.45|446.15|11
1735646400000|2024-12-31 12:00:00|448.5|446.2|448.72|446.42|448.91|446.61|448.5|446.2|22
1735646410000|2024-12-31 12:00:10|448.76|446.46|448.89|446.59|448.89|446.59|448.66|446.36|30
1735646420000|2024-12-31 12:00:20|448.87|446.57|448.68|446.38|448.91|446.61|448.66|446.36|25
1735646430000|2024-12-31 12:00:30|448.69|446.39|448.54|446.24|448.76|446.46|448.53|446.23|24
1735646440000|2024-12-31 12:00:40|448.49|446.19|448.26|445.96|448.49|446.19|448.23|445.93|21
1735646450000|2024-12-31 12:00:50|448.28|445.98|448.5|446.2|448.5|446.2|448.26|445.96|15
1735646460000|2024-12-31 12:01:00|448.49|446.19|448.37|446.07|448.52|446.22|448.37|446.07|25
1735646470000|2024-12-31 12:01:10|448.36|446.06|448.43|446.13|448.45|446.15|448.29|445.99|29
1735646480000|2024-12-31 12:01:20|448.44|446.14|448.45|446.15|448.64|446.34|448.4|446.1|28
1735646490000|2024-12-31 12:01:30|448.44|446.14|448.82|446.52|448.82|446.52|448.44|446.14|28
1735646500000|2024-12-31 12:01:40|448.81|446.51|448.75|446.45|448.87|446.57|448.74|446.44|23
1735646510000|2024-12-31 12:01:50|448.78|446.48|448.86|446.56|448.91|446.61|448.75|446.45|24
1735646520000|2024-12-31 12:02:00|448.85|446.55|448.86|446.56|448.99|446.69|448.83|446.53|30
1735646530000|2024-12-31 12:02:10|448.85|446.55|448.67|446.37|448.88|446.58|448.66|446.36|14
1735646540000|2024-12-31 12:02:20|448.66|446.36|448.87|446.57|448.87|446.57|448.64|446.34|27
1735646550000|2024-12-31 12:02:30|448.79|446.49|448.66|446.36|448.83|446.53|448.64|446.34|27
1735646560000|2024-12-31 12:02:40|448.68|446.38|448.78|446.48|448.78|446.48|448.67|446.37|18
1735646570000|2024-12-31 12:02:50|448.76|446.46|448.84|446.54|448.89|446.59|448.74|446.44|22
1735646580000|2024-12-31 12:03:00|448.82|446.52|448.7|446.4|448.84|446.54|448.67|446.37|25
1735646590000|2024-12-31 12:03:10|448.69|446.39|448.68|446.38|448.72|446.42|448.58|446.28|27
1735646600000|2024-12-31 12:03:20|448.67|446.37|448.75|446.45|448.75|446.45|448.62|446.32|20
1735646610000|2024-12-31 12:03:30|448.76|446.46|448.82|446.52|448.93|446.63|448.73|446.43|29
1735646620000|2024-12-31 12:03:40|448.81|446.51|448.86|446.56|448.91|446.61|448.81|446.51|18
1735646630000|2024-12-31 12:03:50|448.88|446.58|448.44|446.14|448.88|446.58|448.44|446.14|27
1735646640000|2024-12-31 12:04:00|448.48|446.18|448.51|446.21|448.59|446.29|448.47|446.17|25
1735646650000|2024-12-31 12:04:10|448.5|446.2|448.45|446.15|448.51|446.21|448.39|446.09|24
1735646660000|2024-12-31 12:04:20|448.43|446.13|448.5|446.2|448.5|446.2|448.41|446.11|15
1735646670000|2024-12-31 12:04:30|448.49|446.19|448.5|446.2|448.51|446.21|448.49|446.19|10
1735646680000|2024-12-31 12:04:40|448.49|446.19|448.64|446.34|448.66|446.36|448.47|446.17|24
1735646690000|2024-12-31 12:04:50|448.65|446.35|448.54|446.24|448.65|446.35|448.54|446.24|24
1735646700000|2024-12-31 12:05:00|448.65|446.35|448.56|446.26|448.65|446.35|448.5|446.2|27
1735646710000|2024-12-31 12:05:10|448.55|446.25|448.67|446.37|448.68|446.38|448.55|446.25|15
1735646720000|2024-12-31 12:05:20|448.66|446.36|448.79|446.49|448.79|446.49|448.6|446.3|26
1735646730000|2024-12-31 12:05:30|448.8|446.5|448.8|446.5|448.85|446.55|448.78|446.48|20
1735646740000|2024-12-31 12:05:40|448.83|446.53|448.83|446.53|448.85|446.55|448.77|446.47|18
1735646750000|2024-12-31 12:05:50|448.84|446.54|448.81|446.51|448.84|446.54|448.8|446.5|11
1735646760000|2024-12-31 12:06:00|448.82|446.52|448.96|446.66|448.97|446.67|448.81|446.51|21
1735646770000|2024-12-31 12:06:10|448.95|446.65|449.01|446.71|449.01|446.71|448.92|446.62|22
1735646780000|2024-12-31 12:06:20|448.97|446.67|449.01|446.71|449.02|446.72|448.96|446.66|21
1735646790000|2024-12-31 12:06:30|448.97|446.67|449|446.7|449.04|446.74|448.97|446.67|12
1735646800000|2024-12-31 12:06:40|448.99|446.69|449.02|446.72|449.03|446.73|448.97|446.67|17
1735646810000|2024-12-31 12:06:50|449.03|446.73|449.18|446.88|449.18|446.88|448.99|446.69|19
1735646820000|2024-12-31 12:07:00|449.19|446.89|449.19|446.89|449.19|446.89|449.02|446.72|28
1735646830000|2024-12-31 12:07:10|449.17|446.87|449.32|447.02|449.32|447.02|449.17|446.87|17
1735646840000|2024-12-31 12:07:20|449.33|447.03|449.26|446.96|449.33|447.03|449.26|446.96|6
1735646850000|2024-12-31 12:07:30|449.25|446.95|449.25|446.95|449.25|446.95|449.12|446.82|17
1735646860000|2024-12-31 12:07:40|449.2|446.9|449.13|446.83|449.2|446.9|449.12|446.82|14
1735646870000|2024-12-31 12:07:50|449.16|446.86|449.16|446.86|449.17|446.87|449.11|446.81|19
1735646880000|2024-12-31 12:08:00|449.15|446.85|449.37|447.07|449.43|447.13|449.08|446.78|16
1735646890000|2024-12-31 12:08:10|449.39|447.09|449.57|447.27|449.61|447.31|449.39|447.09|18
1735646900000|2024-12-31 12:08:20|449.58|447.28|449.38|447.08|449.59|447.29|449.38|447.08|15
1735646910000|2024-12-31 12:08:30|449.35|447.05|449.56|447.26|449.56|447.26|449.35|447.05|20
1735646920000|2024-12-31 12:08:40|449.59|447.29|449.55|447.25|449.61|447.31|449.53|447.23|21
1735646930000|2024-12-31 12:08:50|449.57|447.27|449.53|447.23|449.57|447.27|449.48|447.18|19
1735646940000|2024-12-31 12:09:00|449.54|447.24|449.61|447.31|449.7|447.4|449.53|447.23|26
1735646950000|2024-12-31 12:09:10|449.62|447.32|449.68|447.38|449.72|447.42|449.62|447.32|23
1735646960000|2024-12-31 12:09:20|449.69|447.39|449.67|447.37|449.69|447.39|449.66|447.36|15
1735646970000|2024-12-31 12:09:30|449.68|447.38|449.63|447.33|449.72|447.42|449.6|447.3|11
1735646980000|2024-12-31 12:09:40|449.62|447.32|449.79|447.49|449.8|447.5|449.62|447.32|18
1735646990000|2024-12-31 12:09:50|449.8|447.5|449.72|447.42|449.8|447.5|449.72|447.42|10
1735647000000|2024-12-31 12:10:00|449.71|447.41|449.83|447.53|449.83|447.53|449.64|447.34|11
1735647010000|2024-12-31 12:10:10|449.84|447.54|449.82|447.52|449.84|447.54|449.73|447.43|17
1735647020000|2024-12-31 12:10:20|449.83|447.53|449.82|447.52|449.86|447.56|449.82|447.52|7
1735647030000|2024-12-31 12:10:30|449.81|447.51|449.75|447.45|449.81|447.51|449.72|447.42|12
1735647040000|2024-12-31 12:10:40|449.74|447.44|449.78|447.48|449.79|447.49|449.72|447.42|10
1735647050000|2024-12-31 12:10:50|449.8|447.5|449.65|447.35|449.8|447.5|449.64|447.34|10
1735647060000|2024-12-31 12:11:00|449.67|447.37|449.81|447.51|449.83|447.53|449.67|447.37|12
1735647070000|2024-12-31 12:11:10|449.79|447.49|449.63|447.33|449.79|447.49|449.63|447.33|10
1735647080000|2024-12-31 12:11:20|449.62|447.32|449.55|447.25|449.62|447.32|449.43|447.13|16
1735647090000|2024-12-31 12:11:30|449.57|447.27|449.64|447.34|449.67|447.37|449.57|447.27|11
1735647100000|2024-12-31 12:11:40|449.65|447.35|449.6|447.3|449.66|447.36|449.55|447.25|18
1735647110000|2024-12-31 12:11:50|449.59|447.29|449.58|447.28|449.62|447.32|449.54|447.24|22
1735647120000|2024-12-31 12:12:00|449.59|447.29|449.56|447.26|449.62|447.32|449.55|447.25|17
1735647130000|2024-12-31 12:12:10|449.58|447.28|449.38|447.08|449.58|447.28|449.38|447.08|10
1735647140000|2024-12-31 12:12:20|449.39|447.09|449.16|446.86|449.4|447.1|449.15|446.85|28
1735647150000|2024-12-31 12:12:30|449.18|446.88|448.92|446.62|449.18|446.88|448.87|446.57|30
1735647160000|2024-12-31 12:12:40|448.9|446.6|448.86|446.56|448.98|446.68|448.84|446.54|24
1735647170000|2024-12-31 12:12:50|448.88|446.58|448.86|446.56|448.91|446.61|448.83|446.53|21
1735647180000|2024-12-31 12:13:00|448.87|446.57|448.74|446.44|448.88|446.58|448.67|446.37|26
1735647190000|2024-12-31 12:13:10|448.75|446.45|448.93|446.63|448.97|446.67|448.75|446.45|19
1735647200000|2024-12-31 12:13:20|448.92|446.62|449.04|446.74|449.08|446.78|448.91|446.61|24
1735647210000|2024-12-31 12:13:30|449.06|446.76|449.01|446.71|449.09|446.79|449.01|446.71|15
1735647220000|2024-12-31 12:13:40|448.91|446.61|449.05|446.75|449.08|446.78|448.91|446.61|13
1735647230000|2024-12-31 12:13:50|449.06|446.76|448.93|446.63|449.07|446.77|448.93|446.63|21
1735647240000|2024-12-31 12:14:00|448.92|446.62|448.93|446.63|449|446.7|448.92|446.62|15
1735647250000|2024-12-31 12:14:10|448.92|446.62|448.75|446.45|448.93|446.63|448.75|446.45|8
1735647260000|2024-12-31 12:14:20|448.71|446.41|448.84|446.54|448.87|446.57|448.7|446.4|21
1735647270000|2024-12-31 12:14:30|448.86|446.56|448.93|446.63|448.94|446.64|448.8|446.5|19
1735647280000|2024-12-31 12:14:40|448.92|446.62|448.95|446.65|448.99|446.69|448.92|446.62|15
1735647290000|2024-12-31 12:14:50|448.96|446.66|448.92|446.62|448.97|446.67|448.87|446.57|18
1735647300000|2024-12-31 12:15:00|448.93|446.63|449.08|446.78|449.11|446.81|448.9|446.6|27
1735647310000|2024-12-31 12:15:10|449.1|446.8|448.88|446.58|449.1|446.8|448.79|446.49|23
1735647320000|2024-12-31 12:15:20|448.87|446.57|448.96|446.66|448.96|446.66|448.86|446.56|17
1735647330000|2024-12-31 12:15:30|448.95|446.65|449.02|446.72|449.06|446.76|448.95|446.65|17
1735647340000|2024-12-31 12:15:40|449.09|446.79|449.15|446.85|449.16|446.86|449.09|446.79|18
1735647350000|2024-12-31 12:15:50|449.13|446.83|449.11|446.81|449.14|446.84|449.1|446.8|11
1735647360000|2024-12-31 12:16:00|449.12|446.82|449.3|447|449.31|447.01|449.12|446.82|19
1735647370000|2024-12-31 12:16:10|449.29|446.99|449.42|447.12|449.42|447.12|449.29|446.99|12
1735647380000|2024-12-31 12:16:20|449.45|447.15|449.4|447.1|449.45|447.15|449.38|447.08|11
1735647390000|2024-12-31 12:16:30|449.41|447.11|449.44|447.14|449.5|447.2|449.41|447.11|6
1735647400000|2024-12-31 12:16:40|449.45|447.15|449.47|447.17|449.48|447.18|449.45|447.15|8
1735647410000|2024-12-31 12:16:50|449.46|447.16|449.18|446.88|449.46|447.16|449.14|446.84|18
1735647420000|2024-12-31 12:17:00|449.19|446.89|449.25|446.95|449.25|446.95|449.18|446.88|14
1735647430000|2024-12-31 12:17:10|449.23|446.93|449.29|446.99|449.34|447.04|449.23|446.93|19
1735647440000|2024-12-31 12:17:20|449.27|446.97|449.31|447.01|449.32|447.02|449.27|446.97|15
1735647450000|2024-12-31 12:17:30|449.32|447.02|449.34|447.04|449.36|447.06|449.31|447.01|10
1735647460000|2024-12-31 12:17:40|449.33|447.03|449.32|447.02|449.33|447.03|449.29|446.99|12
1735647470000|2024-12-31 12:17:50|449.37|447.07|449.27|446.97|449.37|447.07|449.27|446.97|4
1735647480000|2024-12-31 12:18:00|449.29|446.99|449.37|447.07|449.37|447.07|449.27|446.97|13
1735647490000|2024-12-31 12:18:10|449.36|447.06|449.38|447.08|449.38|447.08|449.33|447.03|15
1735647500000|2024-12-31 12:18:20|449.45|447.15|449.55|447.25|449.58|447.28|449.41|447.11|20
1735647510000|2024-12-31 12:18:30|449.56|447.26|449.64|447.34|449.65|447.35|449.56|447.26|14
1735647520000|2024-12-31 12:18:40|449.65|447.35|449.54|447.24|449.65|447.35|449.49|447.19|16
1735647530000|2024-12-31 12:18:50|449.55|447.25|449.5|447.2|449.59|447.29|449.49|447.19|22
1735647540000|2024-12-31 12:19:00|449.54|447.24|449.44|447.14|449.58|447.28|449.42|447.12|15
1735647550000|2024-12-31 12:19:10|449.42|447.12|449.43|447.13|449.44|447.14|449.41|447.11|6
1735647560000|2024-12-31 12:19:20|449.42|447.12|449.11|446.81|449.42|447.12|449.06|446.76|12
1735647570000|2024-12-31 12:19:30|449.07|446.77|449.05|446.75|449.14|446.84|449|446.7|24
1735647580000|2024-12-31 12:19:40|449.04|446.74|449.04|446.74|449.05|446.75|449|446.7|17
1735647590000|2024-12-31 12:19:50|449.02|446.72|448.84|446.54|449.02|446.72|448.77|446.47|23
1735647600000|2024-12-31 12:20:00|448.82|446.52|448.85|446.55|448.95|446.65|448.8|446.5|18
1735647610000|2024-12-31 12:20:10|448.82|446.52|448.86|446.56|448.93|446.63|448.82|446.52|16
1735647620000|2024-12-31 12:20:20|448.88|446.58|449.09|446.79|449.09|446.79|448.88|446.58|14
1735647630000|2024-12-31 12:20:30|449.15|446.85|449.24|446.94|449.25|446.95|449.14|446.84|18
1735647640000|2024-12-31 12:20:40|449.23|446.93|449.34|447.04|449.39|447.09|449.2|446.9|22
1735647650000|2024-12-31 12:20:50|449.39|447.09|449.37|447.07|449.39|447.09|449.35|447.05|6
1735647660000|2024-12-31 12:21:00|449.38|447.08|449.4|447.1|449.51|447.21|449.38|447.08|17
1735647670000|2024-12-31 12:21:10|449.39|447.09|449.29|446.99|449.39|447.09|449.29|446.99|7
1735647680000|2024-12-31 12:21:20|449.27|446.97|449.18|446.88|449.27|446.97|449.15|446.85|20
1735647690000|2024-12-31 12:21:30|449.19|446.89|449.19|446.89|449.21|446.91|449.18|446.88|11
1735647700000|2024-12-31 12:21:40|449.2|446.9|449.18|446.88|449.2|446.9|449.17|446.87|5
1735647710000|2024-12-31 12:21:50|449.19|446.89|449.22|446.92|449.22|446.92|449.19|446.89|4
1735647720000|2024-12-31 12:22:00|449.23|446.93|449.34|447.04|449.37|447.07|449.23|446.93|13
1735647730000|2024-12-31 12:22:10|449.36|447.06|449.57|447.27|449.59|447.29|449.35|447.05|17
1735647740000|2024-12-31 12:22:20|449.58|447.28|449.56|447.26|449.58|447.28|449.53|447.23|12
1735647750000|2024-12-31 12:22:30|449.55|447.25|449.54|447.24|449.55|447.25|449.51|447.21|9
1735647760000|2024-12-31 12:22:40|449.55|447.25|449.58|447.28|449.61|447.31|449.55|447.25|19
1735647770000|2024-12-31 12:22:50|449.59|447.29|449.69|447.39|449.71|447.41|449.58|447.28|15
1735647780000|2024-12-31 12:23:00|449.68|447.38|449.66|447.36|449.68|447.38|449.6|447.3|13
1735647790000|2024-12-31 12:23:10|449.69|447.39|449.82|447.52|449.83|447.53|449.68|447.38|25
1735647800000|2024-12-31 12:23:20|449.81|447.51|449.72|447.42|449.82|447.52|449.7|447.4|17
1735647810000|2024-12-31 12:23:30|449.75|447.45|449.78|447.48|449.82|447.52|449.74|447.44|17
1735647820000|2024-12-31 12:23:40|449.77|447.47|449.79|447.49|449.83|447.53|449.76|447.46|13
1735647830000|2024-12-31 12:23:50|449.8|447.5|449.8|447.5|449.81|447.51|449.75|447.45|14
1735647840000|2024-12-31 12:24:00|449.81|447.51|450.01|447.71|450.02|447.72|449.81|447.51|14
1735647850000|2024-12-31 12:24:10|450|447.7|450.05|447.75|450.05|447.75|449.95|447.65|11
1735647860000|2024-12-31 12:24:20|450.06|447.76|450.06|447.76|450.08|447.78|450.05|447.75|8
1735647870000|2024-12-31 12:24:30|450.04|447.74|450.06|447.76|450.1|447.8|450.03|447.73|16
1735647880000|2024-12-31 12:24:40|450.07|447.77|449.89|447.59|450.1|447.8|449.84|447.54|16
1735647890000|2024-12-31 12:24:50|449.88|447.58|449.78|447.48|449.89|447.59|449.76|447.46|17
1735647900000|2024-12-31 12:25:00|449.77|447.47|449.92|447.62|449.95|447.65|449.77|447.47|12
1735647910000|2024-12-31 12:25:10|449.91|447.61|449.95|447.65|449.97|447.67|449.91|447.61|9
1735647920000|2024-12-31 12:25:20|449.97|447.67|450|447.7|450.09|447.79|449.97|447.67|13
1735647930000|2024-12-31 12:25:30|449.99|447.69|449.82|447.52|449.99|447.69|449.82|447.52|8
1735647940000|2024-12-31 12:25:40|449.8|447.5|449.74|447.44|449.8|447.5|449.73|447.43|7
1735647950000|2024-12-31 12:25:50|449.72|447.42|449.66|447.36|449.72|447.42|449.63|447.33|12
1735647960000|2024-12-31 12:26:00|449.67|447.37|449.78|447.48|449.85|447.55|449.67|447.37|17
1735647970000|2024-12-31 12:26:10|449.77|447.47|449.94|447.64|449.94|447.64|449.77|447.47|11
1735647980000|2024-12-31 12:26:20|449.95|447.65|450.07|447.77|450.08|447.78|449.95|447.65|20
1735647990000|2024-12-31 12:26:30|450.08|447.78|450.07|447.77|450.1|447.8|450.05|447.75|9
1735648000000|2024-12-31 12:26:40|450.08|447.78|450.03|447.73|450.12|447.82|450.02|447.72|7
1735648010000|2024-12-31 12:26:50|450.08|447.78|449.82|447.52|450.09|447.79|449.82|447.52|17
1735648020000|2024-12-31 12:27:00|449.8|447.5|449.95|447.65|449.99|447.69|449.8|447.5|21
1735648030000|2024-12-31 12:27:10|449.98|447.68|449.88|447.58|449.98|447.68|449.84|447.54|16
1735648040000|2024-12-31 12:27:20|449.92|447.62|450.05|447.75|450.05|447.75|449.91|447.61|20
1735648050000|2024-12-31 12:27:30|450|447.7|449.9|447.6|450|447.7|449.87|447.57|14
1735648060000|2024-12-31 12:27:40|450|447.7|450.11|447.81|450.11|447.81|449.96|447.66|16
1735648070000|2024-12-31 12:27:50|450.12|447.82|450.27|447.97|450.31|448.01|450.12|447.82|25
1735648080000|2024-12-31 12:28:00|450.22|447.92|450.28|447.98|450.3|448|450.22|447.92|20
1735648090000|2024-12-31 12:28:10|450.29|447.99|450.27|447.97|450.32|448.02|450.26|447.96|13
1735648100000|2024-12-31 12:28:20|450.32|448.02|450.28|447.98|450.32|448.02|450.27|447.97|8
1735648110000|2024-12-31 12:28:30|450.27|447.97|450.08|447.78|450.27|447.97|450.07|447.77|10
1735648120000|2024-12-31 12:28:40|450.09|447.79|450.11|447.81|450.19|447.89|450.09|447.79|13
1735648130000|2024-12-31 12:28:50|450.12|447.82|449.98|447.68|450.16|447.86|449.97|447.67|14
1735648140000|2024-12-31 12:29:00|449.99|447.69|450.01|447.71|450.06|447.76|449.97|447.67|14
1735648150000|2024-12-31 12:29:10|450.02|447.72|450.23|447.93|450.27|447.97|450.02|447.72|20
1735648160000|2024-12-31 12:29:20|450.22|447.92|450.15|447.85|450.24|447.94|450.15|447.85|11
1735648170000|2024-12-31 12:29:30|450.17|447.87|450.12|447.82|450.17|447.87|450.1|447.8|8
1735648180000|2024-12-31 12:29:40|450.13|447.83|450.23|447.93|450.23|447.93|450.13|447.83|11
1735648190000|2024-12-31 12:29:50|450.21|447.91|450.14|447.84|450.22|447.92|450.12|447.82|11
1735648200000|2024-12-31 12:30:00|450.18|447.88|450.18|447.88|450.22|447.92|450.17|447.87|14
1735648210000|2024-12-31 12:30:10|450.2|447.9|450.14|447.84|450.26|447.96|450.13|447.83|17
1735648220000|2024-12-31 12:30:20|450.13|447.83|450.13|447.83|450.15|447.85|450.07|447.77|18
1735648230000|2024-12-31 12:30:30|450.15|447.85|450.14|447.84|450.18|447.88|450.14|447.84|11
1735648240000|2024-12-31 12:30:40|450.15|447.85|450.18|447.88|450.27|447.97|450.13|447.83|18
1735648250000|2024-12-31 12:30:50|450.19|447.89|450.28|447.98|450.3|448|450.18|447.88|19
1735648260000|2024-12-31 12:31:00|450.3|448|450.29|447.99|450.34|448.04|450.23|447.93|24
1735648270000|2024-12-31 12:31:10|450.3|448|450.36|448.06|450.36|448.06|450.29|447.99|19
1735648280000|2024-12-31 12:31:20|450.37|448.07|450.46|448.16|450.46|448.16|450.35|448.05|23
1735648290000|2024-12-31 12:31:30|450.47|448.17|450.62|448.32|450.62|448.32|450.42|448.12|21
1735648300000|2024-12-31 12:31:40|450.64|448.34|450.63|448.33|450.7|448.4|450.61|448.31|18
1735648310000|2024-12-31 12:31:50|450.62|448.32|450.7|448.4|450.7|448.4|450.62|448.32|7
1735648340000|2024-12-31 12:32:20|450.67|448.37|450.7|448.4|450.7|448.4|450.66|448.36|12
1735648420000|2024-12-31 12:33:40|450.77|448.47|450.84|448.54|450.84|448.54|450.77|448.47|2
1735648430000|2024-12-31 12:33:50|450.83|448.53|450.83|448.53|450.84|448.54|450.82|448.52|6
1735648440000|2024-12-31 12:34:00|450.8|448.5|450.81|448.51|450.81|448.51|450.8|448.5|6
1735648450000|2024-12-31 12:34:10|450.8|448.5|450.67|448.37|450.81|448.51|450.67|448.37|8
1735648460000|2024-12-31 12:34:20|450.65|448.35|450.53|448.23|450.67|448.37|450.52|448.22|16
1735648470000|2024-12-31 12:34:30|450.57|448.27|450.72|448.42|450.72|448.42|450.39|448.09|21
1735648480000|2024-12-31 12:34:40|450.73|448.43|450.7|448.4|450.73|448.43|450.68|448.38|13
1735648490000|2024-12-31 12:34:50|450.67|448.37|450.67|448.37|450.67|448.37|450.67|448.37|1
1735648500000|2024-12-31 12:35:00|450.69|448.39|450.44|448.14|450.69|448.39|450.44|448.14|24
1735648510000|2024-12-31 12:35:10|450.43|448.13|450.19|447.89|450.43|448.13|450.08|447.78|23
1735648520000|2024-12-31 12:35:20|450.21|447.91|450.14|447.84|450.21|447.91|450.03|447.73|21
1735648530000|2024-12-31 12:35:30|450.17|447.87|449.83|447.53|450.17|447.87|449.8|447.5|28
1735648540000|2024-12-31 12:35:40|449.82|447.52|449.48|447.18|449.88|447.58|449.48|447.18|24
1735648550000|2024-12-31 12:35:50|449.46|447.16|449.62|447.32|449.7|447.4|449.46|447.16|26
1735648560000|2024-12-31 12:36:00|449.64|447.34|449.21|446.91|449.64|447.34|449.21|446.91|26
1735648570000|2024-12-31 12:36:10|449.14|446.84|449.53|447.23|449.54|447.24|449.14|446.84|29
1735648580000|2024-12-31 12:36:20|449.54|447.24|449.79|447.49|449.91|447.61|449.51|447.21|22
1735648590000|2024-12-31 12:36:30|449.8|447.5|449.69|447.39|449.8|447.5|449.67|447.37|19
1735648600000|2024-12-31 12:36:40|449.7|447.4|449.85|447.55|449.86|447.56|449.7|447.4|21
1735648610000|2024-12-31 12:36:50|449.84|447.54|449.9|447.6|449.91|447.61|449.78|447.48|12
1735648620000|2024-12-31 12:37:00|449.89|447.59|449.9|447.6|450.06|447.76|449.83|447.53|30
1735648630000|2024-12-31 12:37:10|449.89|447.59|449.82|447.52|449.93|447.63|449.82|447.52|16
1735648640000|2024-12-31 12:37:20|449.83|447.53|449.65|447.35|449.83|447.53|449.65|447.35|20
1735648650000|2024-12-31 12:37:30|449.62|447.32|449.38|447.08|449.62|447.32|449.36|447.06|25
1735648660000|2024-12-31 12:37:40|449.41|447.11|449.61|447.31|449.67|447.37|449.39|447.09|25
1735648670000|2024-12-31 12:37:50|449.59|447.29|449.6|447.3|449.6|447.3|449.53|447.23|16
1735648680000|2024-12-31 12:38:00|449.62|447.32|449.81|447.51|449.83|447.53|449.6|447.3|26
1735648690000|2024-12-31 12:38:10|449.8|447.5|449.65|447.35|449.81|447.51|449.65|447.35|19
1735648700000|2024-12-31 12:38:20|449.66|447.36|449.57|447.27|449.7|447.4|449.45|447.15|21
1735648710000|2024-12-31 12:38:30|449.55|447.25|449.52|447.22|449.55|447.25|449.47|447.17|21
1735648720000|2024-12-31 12:38:40|449.54|447.24|449.61|447.31|449.62|447.32|449.47|447.17|17
1735648730000|2024-12-31 12:38:50|449.62|447.32|449.65|447.35|449.68|447.38|449.6|447.3|18
1735648740000|2024-12-31 12:39:00|449.72|447.42|449.53|447.23|449.79|447.49|449.5|447.2|25
1735648750000|2024-12-31 12:39:10|449.5|447.2|449.42|447.12|449.53|447.23|449.42|447.12|25
1735648760000|2024-12-31 12:39:20|449.4|447.1|449.34|447.04|449.42|447.12|449.34|447.04|20
1735648770000|2024-12-31 12:39:30|449.31|447.01|449.29|446.99|449.35|447.05|449.2|446.9|14
1735648780000|2024-12-31 12:39:40|449.31|447.01|449.29|446.99|449.36|447.06|449.28|446.98|15
1735648790000|2024-12-31 12:39:50|449.28|446.98|449.31|447.01|449.33|447.03|449.28|446.98|15
1735648800000|2024-12-31 12:40:00|449.35|447.05|449.42|447.12|449.42|447.12|449.32|447.02|17
1735648810000|2024-12-31 12:40:10|449.43|447.13|449.44|447.14|449.55|447.25|449.43|447.13|22
1735648820000|2024-12-31 12:40:20|449.41|447.11|449.51|447.21|449.52|447.22|449.41|447.11|13
1735648830000|2024-12-31 12:40:30|449.53|447.23|449.49|447.19|449.54|447.24|449.46|447.16|20
1735648840000|2024-12-31 12:40:40|449.5|447.2|449.57|447.27|449.59|447.29|449.5|447.2|21
1735648850000|2024-12-31 12:40:50|449.55|447.25|449.59|447.29|449.61|447.31|449.51|447.21|23
1735648860000|2024-12-31 12:41:00|449.6|447.3|449.23|446.93|449.66|447.36|449.21|446.91|19
1735648870000|2024-12-31 12:41:10|449.24|446.94|449.29|446.99|449.29|446.99|449.2|446.9|15
1735648880000|2024-12-31 12:41:20|449.22|446.92|449.32|447.02|449.4|447.1|449.22|446.92|18
1735648890000|2024-12-31 12:41:30|449.36|447.06|449.42|447.12|449.43|447.13|449.32|447.02|19
1735648900000|2024-12-31 12:41:40|449.4|447.1|449.36|447.06|449.4|447.1|449.36|447.06|8
1735648910000|2024-12-31 12:41:50|449.37|447.07|449.4|447.1|449.41|447.11|449.36|447.06|16
1735648920000|2024-12-31 12:42:00|449.41|447.11|449.35|447.05|449.42|447.12|449.35|447.05|15
1735648930000|2024-12-31 12:42:10|449.38|447.08|449.33|447.03|449.4|447.1|449.33|447.03|14
1735648940000|2024-12-31 12:42:20|449.27|446.97|449.31|447.01|449.34|447.04|449.26|446.96|14
1735648950000|2024-12-31 12:42:30|449.35|447.05|449.33|447.03|449.36|447.06|449.31|447.01|10
1735648960000|2024-12-31 12:42:40|449.31|447.01|449.14|446.84|449.31|447.01|449.13|446.83|15
1735648970000|2024-12-31 12:42:50|449.16|446.86|449.18|446.88|449.19|446.89|449.12|446.82|13
1735648980000|2024-12-31 12:43:00|449.17|446.87|449.12|446.82|449.17|446.87|449.09|446.79|20
1735648990000|2024-12-31 12:43:10|449.13|446.83|448.94|446.64|449.15|446.85|448.89|446.59|25
1735649000000|2024-12-31 12:43:20|448.93|446.63|448.78|446.48|448.93|446.63|448.77|446.47|12
1735649010000|2024-12-31 12:43:30|448.79|446.49|448.88|446.58|448.93|446.63|448.79|446.49|17
1735649020000|2024-12-31 12:43:40|448.87|446.57|448.89|446.59|448.96|446.66|448.84|446.54|19
1735649030000|2024-12-31 12:43:50|448.9|446.6|448.79|446.49|448.92|446.62|448.79|446.49|18
1735649040000|2024-12-31 12:44:00|448.8|446.5|448.95|446.65|448.97|446.67|448.8|446.5|20
1735649050000|2024-12-31 12:44:10|448.98|446.68|449.05|446.75|449.06|446.76|448.96|446.66|17
1735649060000|2024-12-31 12:44:20|449.06|446.76|449.14|446.84|449.15|446.85|449.05|446.75|16
1735649070000|2024-12-31 12:44:30|449.15|446.85|449.11|446.81|449.15|446.85|449.07|446.77|9
1735649080000|2024-12-31 12:44:40|449.14|446.84|449.13|446.83|449.17|446.87|449.13|446.83|13
1735649090000|2024-12-31 12:44:50|449.14|446.84|449.14|446.84|449.14|446.84|449.14|446.84|1
1735649100000|2024-12-31 12:45:00|449.13|446.83|449.09|446.79|449.13|446.83|449.06|446.76|8
1735649110000|2024-12-31 12:45:10|449.1|446.8|449.1|446.8|449.26|446.96|449.07|446.77|20
1735649120000|2024-12-31 12:45:20|449.09|446.79|449.09|446.79|449.14|446.84|449.02|446.72|16
1735649130000|2024-12-31 12:45:30|449.1|446.8|449.1|446.8|449.17|446.87|449.08|446.78|16
1735649140000|2024-12-31 12:45:40|449.11|446.81|449.09|446.79|449.15|446.85|449.04|446.74|21
1735649150000|2024-12-31 12:45:50|449.1|446.8|449.02|446.72|449.16|446.86|449.02|446.72|14
1735649160000|2024-12-31 12:46:00|449.06|446.76|449.03|446.73|449.06|446.76|449.01|446.71|11
1735649170000|2024-12-31 12:46:10|449.01|446.71|449.11|446.81|449.12|446.82|448.97|446.67|16
1735649180000|2024-12-31 12:46:20|449.1|446.8|449.15|446.85|449.17|446.87|449.1|446.8|13
1735649190000|2024-12-31 12:46:30|449.18|446.88|449.03|446.73|449.18|446.88|448.98|446.68|18
1735649200000|2024-12-31 12:46:40|449.02|446.72|449.04|446.74|449.1|446.8|448.97|446.67|21
1735649210000|2024-12-31 12:46:50|449.01|446.71|448.87|446.57|449.01|446.71|448.84|446.54|11
1735649220000|2024-12-31 12:47:00|448.85|446.55|449.12|446.82|449.17|446.87|448.85|446.55|33
1735649230000|2024-12-31 12:47:10|449.15|446.85|449.1|446.8|449.15|446.85|449.1|446.8|12
1735649240000|2024-12-31 12:47:20|449.12|446.82|449.16|446.86|449.19|446.89|449.11|446.81|11
1735649250000|2024-12-31 12:47:30|449.11|446.81|449.04|446.74|449.13|446.83|449.04|446.74|18
1735649260000|2024-12-31 12:47:40|449.03|446.73|449.02|446.72|449.04|446.74|449.01|446.71|6
1735649270000|2024-12-31 12:47:50|448.93|446.63|448.95|446.65|448.96|446.66|448.93|446.63|5
1735649280000|2024-12-31 12:48:00|448.96|446.66|449.08|446.78|449.11|446.81|448.96|446.66|10
1735649290000|2024-12-31 12:48:10|449.14|446.84|449.21|446.91|449.21|446.91|449.08|446.78|12
1735649300000|2024-12-31 12:48:20|449.2|446.9|449.23|446.93|449.23|446.93|449.08|446.78|15
1735649310000|2024-12-31 12:48:30|449.24|446.94|449.35|447.05|449.37|447.07|449.24|446.94|12
1735649320000|2024-12-31 12:48:40|449.34|447.04|449.45|447.15|449.45|447.15|449.34|447.04|10
1735649330000|2024-12-31 12:48:50|449.42|447.12|449.34|447.04|449.42|447.12|449.28|446.98|13
1735649340000|2024-12-31 12:49:00|449.35|447.05|449.25|446.95|449.35|447.05|449.22|446.92|6
1735649350000|2024-12-31 12:49:10|449.23|446.93|449.19|446.89|449.25|446.95|449.17|446.87|12
1735649360000|2024-12-31 12:49:20|449.17|446.87|448.96|446.66|449.17|446.87|448.96|446.66|12
1735649370000|2024-12-31 12:49:30|448.94|446.64|448.77|446.47|448.94|446.64|448.74|446.44|23
1735649380000|2024-12-31 12:49:40|448.78|446.48|448.87|446.57|448.88|446.58|448.76|446.46|22
1735649390000|2024-12-31 12:49:50|448.9|446.6|448.82|446.52|448.9|446.6|448.81|446.51|9
1735649400000|2024-12-31 12:50:00|448.83|446.53|448.47|446.17|448.91|446.61|448.47|446.17|28
1735649410000|2024-12-31 12:50:10|448.48|446.18|448.67|446.37|448.68|446.38|448.47|446.17|26
1735649420000|2024-12-31 12:50:20|448.69|446.39|448.77|446.47|448.82|446.52|448.67|446.37|23
1735649430000|2024-12-31 12:50:30|448.76|446.46|448.81|446.51|448.81|446.51|448.74|446.44|14
1735649440000|2024-12-31 12:50:40|448.8|446.5|448.88|446.58|448.89|446.59|448.8|446.5|25
1735649450000|2024-12-31 12:50:50|448.87|446.57|448.78|446.48|448.9|446.6|448.77|446.47|15
1735649460000|2024-12-31 12:51:00|448.81|446.51|448.64|446.34|448.84|446.54|448.64|446.34|19
1735649470000|2024-12-31 12:51:10|448.65|446.35|448.59|446.29|448.68|446.38|448.59|446.29|16
1735649480000|2024-12-31 12:51:20|448.56|446.26|448.46|446.16|448.56|446.26|448.42|446.12|22
1735649490000|2024-12-31 12:51:30|448.47|446.17|448.37|446.07|448.47|446.17|448.3|446|24
1735649500000|2024-12-31 12:51:40|448.35|446.05|448.32|446.02|448.41|446.11|448.17|445.87|26
1735649510000|2024-12-31 12:51:50|448.37|446.07|448.34|446.04|448.39|446.09|448.23|445.93|16
1735649520000|2024-12-31 12:52:00|448.36|446.06|448.21|445.91|448.37|446.07|448.18|445.88|19
1735649530000|2024-12-31 12:52:10|448.2|445.9|448.43|446.13|448.49|446.19|448.19|445.89|23
1735649540000|2024-12-31 12:52:20|448.46|446.16|448.45|446.15|448.53|446.23|448.43|446.13|27
1735649550000|2024-12-31 12:52:30|448.42|446.12|448.37|446.07|448.45|446.15|448.36|446.06|14
1735649560000|2024-12-31 12:52:40|448.36|446.06|448.4|446.1|448.4|446.1|448.36|446.06|9
1735649570000|2024-12-31 12:52:50|448.38|446.08|448.57|446.27|448.63|446.33|448.37|446.07|28
1735649580000|2024-12-31 12:53:00|448.5|446.2|448.55|446.25|448.58|446.28|448.48|446.18|13
1735649590000|2024-12-31 12:53:10|448.52|446.22|448.51|446.21|448.59|446.29|448.51|446.21|20
1735649600000|2024-12-31 12:53:20|448.48|446.18|448.33|446.03|448.48|446.18|448.32|446.02|16
1735649610000|2024-12-31 12:53:30|448.35|446.05|448.32|446.02|448.37|446.07|448.32|446.02|13
1735649620000|2024-12-31 12:53:40|448.33|446.03|448.19|445.89|448.33|446.03|448.19|445.89|12
1735649630000|2024-12-31 12:53:50|448.16|445.86|448.1|445.8|448.16|445.86|448.07|445.77|9
1735649640000|2024-12-31 12:54:00|448.09|445.79|448.19|445.89|448.25|445.95|448.09|445.79|14
1735649650000|2024-12-31 12:54:10|448.2|445.9|448.19|445.89|448.2|445.9|448.18|445.88|3
1735649660000|2024-12-31 12:54:20|448.18|445.88|448.19|445.89|448.19|445.89|448.18|445.88|4
1735649670000|2024-12-31 12:54:30|448.17|445.87|448.09|445.79|448.17|445.87|448.02|445.72|19
1735649680000|2024-12-31 12:54:40|448.06|445.76|448.03|445.73|448.06|445.76|447.99|445.69|20
1735649690000|2024-12-31 12:54:50|448.01|445.71|448|445.7|448.01|445.71|447.95|445.65|15
1735649700000|2024-12-31 12:55:00|448.01|445.71|448.19|445.89|448.19|445.89|448.01|445.71|21
1735649710000|2024-12-31 12:55:10|448.2|445.9|448.05|445.75|448.2|445.9|448.05|445.75|17
1735649720000|2024-12-31 12:55:20|448.03|445.73|447.95|445.65|448.03|445.73|447.94|445.64|14
1735649730000|2024-12-31 12:55:30|447.96|445.66|447.94|445.64|447.96|445.66|447.93|445.63|8
1735649740000|2024-12-31 12:55:40|447.93|445.63|447.81|445.51|447.96|445.66|447.79|445.49|16
1735649750000|2024-12-31 12:55:50|447.79|445.49|447.64|445.34|447.79|445.49|447.62|445.32|15
1735649760000|2024-12-31 12:56:00|447.63|445.33|447.64|445.34|447.68|445.38|447.6|445.3|22
1735649770000|2024-12-31 12:56:10|447.63|445.33|447.64|445.34|447.66|445.36|447.63|445.33|22
1735649780000|2024-12-31 12:56:20|447.65|445.35|447.73|445.43|447.74|445.44|447.64|445.34|13
1735649790000|2024-12-31 12:56:30|447.72|445.42|447.86|445.56|447.86|445.56|447.72|445.42|17
1735649800000|2024-12-31 12:56:40|447.84|445.54|447.74|445.44|447.84|445.54|447.74|445.44|11
1735649810000|2024-12-31 12:56:50|447.77|445.47|447.88|445.58|447.91|445.61|447.77|445.47|24
1735649820000|2024-12-31 12:57:00|447.89|445.59|447.93|445.63|447.93|445.63|447.85|445.55|18
1735649830000|2024-12-31 12:57:10|447.91|445.61|447.73|445.43|447.92|445.62|447.69|445.39|19
1735649840000|2024-12-31 12:57:20|447.72|445.42|447.65|445.35|447.74|445.44|447.65|445.35|14
1735649850000|2024-12-31 12:57:30|447.62|445.32|447.62|445.32|447.64|445.34|447.57|445.27|13
1735649860000|2024-12-31 12:57:40|447.61|445.31|447.53|445.23|447.61|445.31|447.53|445.23|15
1735649870000|2024-12-31 12:57:50|447.52|445.22|447.48|445.18|447.52|445.22|447.42|445.12|12
1735649880000|2024-12-31 12:58:00|447.49|445.19|447.56|445.26|447.59|445.29|447.49|445.19|23
1735649890000|2024-12-31 12:58:10|447.55|445.25|447.51|445.21|447.57|445.27|447.49|445.19|16
1735649900000|2024-12-31 12:58:20|447.45|445.15|447.39|445.09|447.46|445.16|447.31|445.01|17
1735649910000|2024-12-31 12:58:30|447.4|445.1|447.41|445.11|447.44|445.14|447.35|445.05|19
1735649920000|2024-12-31 12:58:40|447.39|445.09|447.38|445.08|447.39|445.09|447.33|445.03|15
1735649930000|2024-12-31 12:58:50|447.4|445.1|447.42|445.12|447.42|445.12|447.38|445.08|16
1735649940000|2024-12-31 12:59:00|447.41|445.11|447.16|444.86|447.42|445.12|447.16|444.86|16
1735649950000|2024-12-31 12:59:10|447.17|444.87|447.22|444.92|447.28|444.98|447.14|444.84|21
1735649960000|2024-12-31 12:59:20|447.19|444.89|447.28|444.98|447.28|444.98|447.19|444.89|20
1735649970000|2024-12-31 12:59:30|447.27|444.97|447.25|444.95|447.28|444.98|447.25|444.95|7
1735649980000|2024-12-31 12:59:40|447.26|444.96|447.2|444.9|447.26|444.96|447.18|444.88|13
1735649990000|2024-12-31 12:59:50|447.19|444.89|447.09|444.79|447.2|444.9|447.05|444.75|24
1735650000000|2024-12-31 13:00:00|447.1|444.8|447.26|444.96|447.26|444.96|447.1|444.8|16
1735650010000|2024-12-31 13:00:10|447.25|444.95|447.39|445.09|447.43|445.13|447.16|444.86|26
1735650020000|2024-12-31 13:00:20|447.38|445.08|447.24|444.94|447.41|445.11|447.16|444.86|24
1735650030000|2024-12-31 13:00:30|447.21|444.91|447.23|444.93|447.23|444.93|447.19|444.89|15
1735650040000|2024-12-31 13:00:40|447.22|444.92|447.17|444.87|447.25|444.95|447.14|444.84|13
1735650050000|2024-12-31 13:00:50|447.16|444.86|447.26|444.96|447.26|444.96|447.16|444.86|16
1735650060000|2024-12-31 13:01:00|447.29|444.99|447.26|444.96|447.31|445.01|447.23|444.93|18
1735650070000|2024-12-31 13:01:10|447.24|444.94|447.09|444.79|447.24|444.94|446.97|444.67|20
1735650080000|2024-12-31 13:01:20|447.11|444.81|447.03|444.73|447.11|444.81|446.99|444.69|21
1735650090000|2024-12-31 13:01:30|447.04|444.74|447.06|444.76|447.06|444.76|446.99|444.69|18
1735650100000|2024-12-31 13:01:40|447.05|444.75|447.05|444.75|447.06|444.76|447.02|444.72|11
1735650110000|2024-12-31 13:01:50|447.04|444.74|447.05|444.75|447.05|444.75|447.03|444.73|12
1735650120000|2024-12-31 13:02:00|447.06|444.76|447.16|444.86|447.17|444.87|447.06|444.76|15
1735650130000|2024-12-31 13:02:10|447.17|444.87|447.28|444.98|447.29|444.99|447.17|444.87|21
1735650140000|2024-12-31 13:02:20|447.25|444.95|447.25|444.95|447.25|444.95|447.05|444.75|22
1735650150000|2024-12-31 13:02:30|447.27|444.97|447.35|445.05|447.37|445.07|447.24|444.94|27
1735650160000|2024-12-31 13:02:40|447.37|445.07|447.47|445.17|447.48|445.18|447.33|445.03|26
1735650170000|2024-12-31 13:02:50|447.46|445.16|447.36|445.06|447.56|445.26|447.34|445.04|22
1735650180000|2024-12-31 13:03:00|447.37|445.07|447.45|445.15|447.46|445.16|447.34|445.04|22
1735650190000|2024-12-31 13:03:10|447.48|445.18|447.73|445.43|447.73|445.43|447.48|445.18|23
1735650200000|2024-12-31 13:03:20|447.72|445.42|447.76|445.46|447.82|445.52|447.72|445.42|20
1735650210000|2024-12-31 13:03:30|447.73|445.43|447.85|445.55|447.85|445.55|447.69|445.39|20
1735650220000|2024-12-31 13:03:40|447.87|445.57|447.93|445.63|447.93|445.63|447.87|445.57|12
1735650230000|2024-12-31 13:03:50|447.96|445.66|448.04|445.74|448.09|445.79|447.95|445.65|20
1735650240000|2024-12-31 13:04:00|447.99|445.69|447.54|445.24|447.99|445.69|447.54|445.24|15
1735650250000|2024-12-31 13:04:10|447.56|445.26|447.6|445.3|447.75|445.45|447.56|445.26|29
1735650260000|2024-12-31 13:04:20|447.61|445.31|447.79|445.49|447.82|445.52|447.58|445.28|27
1735650270000|2024-12-31 13:04:30|447.78|445.48|447.71|445.41|447.78|445.48|447.62|445.32|22
1735650280000|2024-12-31 13:04:40|447.73|445.43|447.68|445.38|447.77|445.47|447.67|445.37|15
1735650290000|2024-12-31 13:04:50|447.71|445.41|447.67|445.37|447.71|445.41|447.65|445.35|16
1735650300000|2024-12-31 13:05:00|447.69|445.39|447.87|445.57|447.88|445.58|447.69|445.39|23
1735650310000|2024-12-31 13:05:10|447.85|445.55|447.77|445.47|447.87|445.57|447.7|445.4|20
1735650320000|2024-12-31 13:05:20|447.78|445.48|447.85|445.55|447.86|445.56|447.76|445.46|19
1735650330000|2024-12-31 13:05:30|447.86|445.56|447.86|445.56|447.87|445.57|447.77|445.47|24
1735650340000|2024-12-31 13:05:40|447.87|445.57|447.95|445.65|448.01|445.71|447.85|445.55|20
1735650350000|2024-12-31 13:05:50|447.98|445.68|448.2|445.9|448.2|445.9|447.98|445.68|24
1735650360000|2024-12-31 13:06:00|448.19|445.89|448.25|445.95|448.25|445.95|448.1|445.8|25
1735650370000|2024-12-31 13:06:10|448.22|445.92|448.25|445.95|448.35|446.05|448.22|445.92|23
1735650380000|2024-12-31 13:06:20|448.19|445.89|448.23|445.93|448.23|445.93|448.18|445.88|11
1735650390000|2024-12-31 13:06:30|448.24|445.94|448.24|445.94|448.29|445.99|448.23|445.93|10
1735650400000|2024-12-31 13:06:40|448.25|445.95|448.13|445.83|448.25|445.95|448.04|445.74|18
1735650410000|2024-12-31 13:06:50|448.11|445.81|447.92|445.62|448.14|445.84|447.9|445.6|18
1735650420000|2024-12-31 13:07:00|447.94|445.64|447.95|445.65|448|445.7|447.93|445.63|17
1735650430000|2024-12-31 13:07:10|447.97|445.67|447.94|445.64|447.99|445.69|447.85|445.55|17
1735650440000|2024-12-31 13:07:20|447.93|445.63|448.21|445.91|448.24|445.94|447.91|445.61|22
1735650450000|2024-12-31 13:07:30|448.2|445.9|448.26|445.96|448.26|445.96|448.18|445.88|14
1735650460000|2024-12-31 13:07:40|448.24|445.94|448.37|446.07|448.37|446.07|448.22|445.92|12
1735650470000|2024-12-31 13:07:50|448.39|446.09|448.38|446.08|448.46|446.16|448.36|446.06|11
1735650480000|2024-12-31 13:08:00|448.42|446.12|448.53|446.23|448.55|446.25|448.42|446.12|22
1735650490000|2024-12-31 13:08:10|448.54|446.24|448.55|446.25|448.61|446.31|448.5|446.2|16
1735650500000|2024-12-31 13:08:20|448.56|446.26|448.66|446.36|448.68|446.38|448.52|446.22|16
1735650510000|2024-12-31 13:08:30|448.67|446.37|448.73|446.43|448.73|446.43|448.66|446.36|8
1735650520000|2024-12-31 13:08:40|448.75|446.45|448.98|446.68|448.98|446.68|448.75|446.45|19
1735650530000|2024-12-31 13:08:50|448.94|446.64|448.87|446.57|448.95|446.65|448.83|446.53|17
1735650540000|2024-12-31 13:09:00|448.74|446.44|448.74|446.44|448.83|446.53|448.62|446.32|21
1735650550000|2024-12-31 13:09:10|448.75|446.45|448.76|446.46|448.77|446.47|448.75|446.45|6
1735650560000|2024-12-31 13:09:20|448.75|446.45|448.85|446.55|448.85|446.55|448.75|446.45|10
1735650570000|2024-12-31 13:09:30|448.86|446.56|448.89|446.59|448.96|446.66|448.86|446.56|12
1735650580000|2024-12-31 13:09:40|448.94|446.64|448.8|446.5|448.94|446.64|448.76|446.46|19
1735650590000|2024-12-31 13:09:50|448.79|446.49|448.92|446.62|448.94|446.64|448.79|446.49|19
1735650600000|2024-12-31 13:10:00|448.95|446.65|449.11|446.81|449.13|446.83|448.93|446.63|22
1735650610000|2024-12-31 13:10:10|449.13|446.83|449.14|446.84|449.18|446.88|449.08|446.78|20
1735650620000|2024-12-31 13:10:20|449.15|446.85|449.37|447.07|449.39|447.09|449.15|446.85|22
1735650630000|2024-12-31 13:10:30|449.41|447.11|449|446.7|449.42|447.12|448.94|446.64|22
1735650640000|2024-12-31 13:10:40|449.01|446.71|449|446.7|449.03|446.73|448.96|446.66|22
1735650650000|2024-12-31 13:10:50|449.03|446.73|448.96|446.66|449.04|446.74|448.96|446.66|11
1735650660000|2024-12-31 13:11:00|448.98|446.68|449.21|446.91|449.21|446.91|448.98|446.68|19
1735650670000|2024-12-31 13:11:10|449.22|446.92|449.28|446.98|449.34|447.04|449.2|446.9|21
1735650680000|2024-12-31 13:11:20|449.3|447|449.25|446.95|449.32|447.02|449.22|446.92|15
1735650690000|2024-12-31 13:11:30|449.29|446.99|449.2|446.9|449.29|446.99|449.18|446.88|11
1735650700000|2024-12-31 13:11:40|449.24|446.94|449.32|447.02|449.36|447.06|449.21|446.91|12
1735650710000|2024-12-31 13:11:50|449.35|447.05|449.29|446.99|449.36|447.06|449.28|446.98|21
1735650720000|2024-12-31 13:12:00|449.32|447.02|449.41|447.11|449.41|447.11|449.3|447|14
1735650730000|2024-12-31 13:12:10|449.4|447.1|449.2|446.9|449.4|447.1|449.19|446.89|17
1735650740000|2024-12-31 13:12:20|449.19|446.89|449.17|446.87|449.21|446.91|449.16|446.86|12
1735650750000|2024-12-31 13:12:30|449.2|446.9|449.36|447.06|449.36|447.06|449.2|446.9|21
1735650760000|2024-12-31 13:12:40|449.4|447.1|449.39|447.09|449.46|447.16|449.36|447.06|21
1735650770000|2024-12-31 13:12:50|449.4|447.1|449.27|446.97|449.4|447.1|449.27|446.97|11
1735650780000|2024-12-31 13:13:00|449.23|446.93|449.36|447.06|449.43|447.13|449.23|446.93|19
1735650790000|2024-12-31 13:13:10|449.37|447.07|449.29|446.99|449.44|447.14|449.25|446.95|22
1735650800000|2024-12-31 13:13:20|449.27|446.97|449.29|446.99|449.35|447.05|449.27|446.97|19
1735650810000|2024-12-31 13:13:30|449.28|446.98|449.23|446.93|449.28|446.98|449.18|446.88|19
1735650820000|2024-12-31 13:13:40|449.26|446.96|449.33|447.03|449.33|447.03|449.26|446.96|10
1735650830000|2024-12-31 13:13:50|449.34|447.04|449.32|447.02|449.34|447.04|449.29|446.99|10
1735650840000|2024-12-31 13:14:00|449.33|447.03|449.45|447.15|449.47|447.17|449.33|447.03|23
1735650850000|2024-12-31 13:14:10|449.46|447.16|449.66|447.36|449.78|447.48|449.46|447.16|23
1735650860000|2024-12-31 13:14:20|449.65|447.35|449.8|447.5|449.8|447.5|449.65|447.35|14
1735650870000|2024-12-31 13:14:30|449.79|447.49|449.79|447.49|449.81|447.51|449.77|447.47|11
1735650880000|2024-12-31 13:14:40|449.77|447.47|449.86|447.56|449.86|447.56|449.75|447.45|25
1735650890000|2024-12-31 13:14:50|449.85|447.55|449.86|447.56|449.87|447.57|449.83|447.53|8
1735650900000|2024-12-31 13:15:00|449.87|447.57|450.28|447.98|450.28|447.98|449.87|447.57|22
1735650910000|2024-12-31 13:15:10|450.3|448|450.64|448.34|450.71|448.41|450.3|448|33
1735650920000|2024-12-31 13:15:20|450.58|448.28|450.52|448.22|450.6|448.3|450.24|447.94|30
1735650930000|2024-12-31 13:15:30|450.42|448.12|450.34|448.04|450.61|448.31|450.34|448.04|23
1735650940000|2024-12-31 13:15:40|450.33|448.03|450.13|447.83|450.33|448.03|450.12|447.82|23
1735650950000|2024-12-31 13:15:50|450.14|447.84|450.07|447.77|450.14|447.84|449.99|447.69|24
1735650960000|2024-12-31 13:16:00|450.05|447.75|450.18|447.88|450.18|447.88|449.98|447.68|23
1735650970000|2024-12-31 13:16:10|450.19|447.89|450.44|448.14|450.44|448.14|450.19|447.89|20
1735650980000|2024-12-31 13:16:20|450.45|448.15|450.43|448.13|450.47|448.17|450.35|448.05|25
1735650990000|2024-12-31 13:16:30|450.4|448.1|450.56|448.26|450.57|448.27|450.36|448.06|26
1735651000000|2024-12-31 13:16:40|450.57|448.27|450.47|448.17|450.57|448.27|450.36|448.06|23
1735651010000|2024-12-31 13:16:50|450.45|448.15|450.48|448.18|450.63|448.33|450.45|448.15|18
1735651020000|2024-12-31 13:17:00|450.47|448.17|450.79|448.49|450.79|448.49|450.47|448.17|19
1735651030000|2024-12-31 13:17:10|450.8|448.5|450.84|448.54|450.84|448.54|450.8|448.5|3
1735651040000|2024-12-31 13:17:20|450.83|448.53|450.81|448.51|450.83|448.53|450.75|448.45|13
1735651050000|2024-12-31 13:17:30|450.82|448.52|450.75|448.45|450.84|448.54|450.73|448.43|14
1735651060000|2024-12-31 13:17:40|450.76|448.46|450.76|448.46|450.76|448.46|450.53|448.23|20
1735651070000|2024-12-31 13:17:50|450.74|448.44|450.83|448.53|450.84|448.54|450.74|448.44|11
1735651080000|2024-12-31 13:18:00|450.82|448.52|450.84|448.54|450.84|448.54|450.81|448.51|16
1735651100000|2024-12-31 13:18:20|451.05|448.75|451.25|448.95|451.33|449.03|451.05|448.75|24
1735651110000|2024-12-31 13:18:30|451.26|448.96|451.24|448.94|451.27|448.97|451.16|448.86|13
1735651120000|2024-12-31 13:18:40|451.29|448.99|451.31|449.01|451.31|449.01|451.19|448.89|17
1735651130000|2024-12-31 13:18:50|451.3|449|451.42|449.12|451.42|449.12|451.3|449|16
1735651140000|2024-12-31 13:19:00|451.4|449.1|451.54|449.24|451.54|449.24|451.4|449.1|17
1735651150000|2024-12-31 13:19:10|451.55|449.25|451.57|449.27|451.58|449.28|451.55|449.25|11
1735651160000|2024-12-31 13:19:20|451.58|449.28|451.73|449.43|451.73|449.43|451.57|449.27|14
1735651170000|2024-12-31 13:19:30|451.74|449.44|451.73|449.43|451.76|449.46|451.73|449.43|12
1735651180000|2024-12-31 13:19:40|451.67|449.37|451.61|449.31|451.67|449.37|451.53|449.23|17
1735651190000|2024-12-31 13:19:50|451.6|449.3|451.62|449.32|451.63|449.33|451.49|449.19|15
1735651200000|2024-12-31 13:20:00|451.61|449.31|451.54|449.24|451.64|449.34|451.54|449.24|14
1735651210000|2024-12-31 13:20:10|451.53|449.23|451.4|449.1|451.56|449.26|451.38|449.08|18
1735651220000|2024-12-31 13:20:20|451.35|449.05|450.9|448.6|451.36|449.06|450.88|448.58|21
1735651230000|2024-12-31 13:20:30|450.94|448.64|450.92|448.62|450.98|448.68|450.87|448.57|21
1735651240000|2024-12-31 13:20:40|450.94|448.64|450.88|448.58|450.99|448.69|450.87|448.57|22
1735651250000|2024-12-31 13:20:50|450.89|448.59|451.15|448.85|451.15|448.85|450.89|448.59|20
1735651260000|2024-12-31 13:21:00|451.1|448.8|451.13|448.83|451.27|448.97|451.09|448.79|28
1735651270000|2024-12-31 13:21:10|451.11|448.81|451.05|448.75|451.14|448.84|451.02|448.72|22
1735651280000|2024-12-31 13:21:20|451.06|448.76|451.22|448.92|451.27|448.97|451.04|448.74|22
1735651290000|2024-12-31 13:21:30|451.24|448.94|451.1|448.8|451.25|448.95|451.09|448.79|17
1735651300000|2024-12-31 13:21:40|451.11|448.81|451.1|448.8|451.12|448.82|451.08|448.78|18
1735651310000|2024-12-31 13:21:50|451.09|448.79|451.08|448.78|451.1|448.8|451.05|448.75|14
1735651320000|2024-12-31 13:22:00|451.07|448.77|450.83|448.53|451.16|448.86|450.79|448.49|27
1735651330000|2024-12-31 13:22:10|450.78|448.48|450.74|448.44|450.79|448.49|450.66|448.36|29
1735651340000|2024-12-31 13:22:20|450.73|448.43|450.37|448.07|450.73|448.43|450.37|448.07|16
1735651350000|2024-12-31 13:22:30|450.34|448.04|450.47|448.17|450.5|448.2|450.22|447.92|30
1735651360000|2024-12-31 13:22:40|450.46|448.16|450.67|448.37|450.7|448.4|450.44|448.14|30
1735651370000|2024-12-31 13:22:50|450.66|448.36|450.7|448.4|450.71|448.41|450.56|448.26|20
1735651380000|2024-12-31 13:23:00|450.72|448.42|450.78|448.48|450.78|448.48|450.68|448.38|19
1735651390000|2024-12-31 13:23:10|450.79|448.49|450.85|448.55|450.88|448.58|450.78|448.48|15
1735651400000|2024-12-31 13:23:20|450.86|448.56|450.91|448.61|450.99|448.69|450.86|448.56|21
1735651410000|2024-12-31 13:23:30|450.94|448.64|451.08|448.78|451.08|448.78|450.94|448.64|23
1735651420000|2024-12-31 13:23:40|451.16|448.86|451.25|448.95|451.27|448.97|451.15|448.85|22
1735651430000|2024-12-31 13:23:50|451.26|448.96|451.14|448.84|451.28|448.98|451.11|448.81|25
1735651440000|2024-12-31 13:24:00|451.13|448.83|451.38|449.08|451.4|449.1|451.13|448.83|21
1735651450000|2024-12-31 13:24:10|451.39|449.09|451.37|449.07|451.57|449.27|451.37|449.07|25
1735651460000|2024-12-31 13:24:20|451.29|448.99|451.28|448.98|451.3|449|451.14|448.84|26
1735651470000|2024-12-31 13:24:30|451.37|449.07|451.43|449.13|451.5|449.2|451.37|449.07|18
1735651480000|2024-12-31 13:24:40|451.42|449.12|451.5|449.2|451.55|449.25|451.33|449.03|23
1735651490000|2024-12-31 13:24:50|451.48|449.18|451.5|449.2|451.51|449.21|451.48|449.18|12
1735651500000|2024-12-31 13:25:00|451.53|449.23|451.87|449.57|451.88|449.58|451.52|449.22|24
1735651510000|2024-12-31 13:25:10|451.84|449.54|451.57|449.27|451.84|449.54|451.57|449.27|14
1735651520000|2024-12-31 13:25:20|451.56|449.26|451.54|449.24|451.6|449.3|451.48|449.18|25
1735651530000|2024-12-31 13:25:30|451.53|449.23|451.58|449.28|451.58|449.28|451.5|449.2|18
1735651540000|2024-12-31 13:25:40|451.56|449.26|451.76|449.46|451.83|449.53|451.54|449.24|24
1735651550000|2024-12-31 13:25:50|451.77|449.47|451.8|449.5|451.8|449.5|451.75|449.45|18
1735651560000|2024-12-31 13:26:00|451.79|449.49|452.03|449.73|452.08|449.78|451.79|449.49|25
1735651570000|2024-12-31 13:26:10|451.97|449.67|451.95|449.65|451.99|449.69|451.92|449.62|18
1735651580000|2024-12-31 13:26:20|451.97|449.67|451.97|449.67|452.01|449.71|451.89|449.59|22
1735651590000|2024-12-31 13:26:30|451.95|449.65|452.13|449.83|452.15|449.85|451.95|449.65|28
1735651600000|2024-12-31 13:26:40|452.12|449.82|452.1|449.8|452.21|449.91|452.1|449.8|13
1735651610000|2024-12-31 13:26:50|452.15|449.85|452.25|449.95|452.25|449.95|452.13|449.83|10
1735651630000|2024-12-31 13:27:10|452.36|450.06|452.82|450.52|452.82|450.52|452.36|450.06|2
1735651640000|2024-12-31 13:27:20|452.75|450.45|452.82|450.52|452.82|450.52|452.75|450.45|4
1735651660000|2024-12-31 13:27:40|452.73|450.43|452.74|450.44|452.74|450.44|452.65|450.35|14
1735651670000|2024-12-31 13:27:50|452.75|450.45|452.82|450.52|452.82|450.52|452.75|450.45|9
1735651680000|2024-12-31 13:28:00|452.99|450.69|453.17|450.87|453.17|450.87|452.99|450.69|4
1735651690000|2024-12-31 13:28:10|453.22|450.92|453.28|450.98|453.28|450.98|453.22|450.92|2
1735651700000|2024-12-31 13:28:20|453.47|451.17|453.79|451.49|453.82|451.52|453.47|451.17|13
1735651710000|2024-12-31 13:28:30|453.78|451.48|454.37|452.07|454.53|452.23|453.76|451.46|22
1735651720000|2024-12-31 13:28:40|454.4|452.1|454.35|452.05|454.45|452.15|454.28|451.98|30
1735651730000|2024-12-31 13:28:50|454.36|452.06|454.53|452.23|454.53|452.23|454.35|452.05|11
1735651740000|2024-12-31 13:29:00|454.8|452.5|454.8|452.5|455.02|452.72|454.79|452.49|18
1735651750000|2024-12-31 13:29:10|454.86|452.56|454.88|452.58|455.09|452.79|454.65|452.35|32
1735651760000|2024-12-31 13:29:20|454.89|452.59|454.92|452.62|455.14|452.84|454.89|452.59|21
1735651770000|2024-12-31 13:29:30|454.9|452.6|454.63|452.33|455.01|452.71|454.52|452.22|29
1735651780000|2024-12-31 13:29:40|454.61|452.31|454.35|452.05|454.77|452.47|454.28|451.98|29
1735651790000|2024-12-31 13:29:50|454.37|452.07|454.1|451.8|454.39|452.09|454.08|451.78|28
1735651800000|2024-12-31 13:30:00|454.13|451.83|454.65|452.35|454.78|452.48|454.13|451.83|32
1735651810000|2024-12-31 13:30:10|454.74|452.44|454.41|452.11|454.74|452.44|454.33|452.03|27
1735651820000|2024-12-31 13:30:20|454.45|452.15|454.89|452.59|454.89|452.59|454.44|452.14|32
1735651830000|2024-12-31 13:30:30|454.95|452.65|454.68|452.38|454.97|452.67|454.54|452.24|31
1735651840000|2024-12-31 13:30:40|454.69|452.39|455.04|452.74|455.04|452.74|454.61|452.31|26
1735651850000|2024-12-31 13:30:50|455.07|452.77|455.13|452.83|455.13|452.83|455.03|452.73|7
1735651860000|2024-12-31 13:31:00|455.1|452.8|455.04|452.74|455.1|452.8|455.02|452.72|8
1735651870000|2024-12-31 13:31:10|455.03|452.73|455.09|452.79|455.13|452.83|455|452.7|16
1735651880000|2024-12-31 13:31:20|455.05|452.75|455.26|452.96|455.26|452.96|455.05|452.75|5
1735651890000|2024-12-31 13:31:30|455.39|453.09|455.29|452.99|455.85|453.55|455.14|452.84|29
1735651900000|2024-12-31 13:31:40|455.35|453.05|455.46|453.16|455.48|453.18|455.28|452.98|24
1735651910000|2024-12-31 13:31:50|455.45|453.15|455.54|453.24|455.71|453.41|455.35|453.05|28
1735651920000|2024-12-31 13:32:00|455.53|453.23|455.35|453.05|455.58|453.28|455.2|452.9|30
1735651930000|2024-12-31 13:32:10|455.39|453.09|455.46|453.16|455.66|453.36|455.32|453.02|28
1735651940000|2024-12-31 13:32:20|455.52|453.22|455.06|452.76|455.52|453.22|455.04|452.74|28
1735651950000|2024-12-31 13:32:30|455|452.7|454.92|452.62|455|452.7|454.6|452.3|30
1735651960000|2024-12-31 13:32:40|454.91|452.61|455.02|452.72|455.06|452.76|454.91|452.61|25
1735651970000|2024-12-31 13:32:50|455.01|452.71|454.94|452.64|455.01|452.71|454.85|452.55|26
1735651980000|2024-12-31 13:33:00|455.01|452.71|454.95|452.65|455.04|452.74|454.68|452.38|28
1735651990000|2024-12-31 13:33:10|454.94|452.64|454.02|451.72|454.94|452.64|454.02|451.72|28
1735652000000|2024-12-31 13:33:20|454.07|451.77|454.67|452.37|454.67|452.37|454.04|451.74|28
1735652010000|2024-12-31 13:33:30|454.68|452.38|454.52|452.22|454.68|452.38|454.43|452.13|22
1735652020000|2024-12-31 13:33:40|454.53|452.23|454.33|452.03|454.56|452.26|454.27|451.97|25
1735652030000|2024-12-31 13:33:50|454.38|452.08|454.36|452.06|454.57|452.27|454.33|452.03|21
1735652040000|2024-12-31 13:34:00|454.35|452.05|454.25|451.95|454.54|452.24|454.14|451.84|28
1735652050000|2024-12-31 13:34:10|454.22|451.92|454.16|451.86|454.51|452.21|454.16|451.86|29
1735652060000|2024-12-31 13:34:20|454.21|451.91|453.99|451.69|454.36|452.06|453.96|451.66|24
1735652070000|2024-12-31 13:34:30|454.01|451.71|453.92|451.62|454.03|451.73|453.84|451.54|30
1735652080000|2024-12-31 13:34:40|453.91|451.61|453.89|451.59|453.95|451.65|453.83|451.53|19
1735652090000|2024-12-31 13:34:50|453.88|451.58|453.79|451.49|454.02|451.72|453.79|451.49|22
1735652100000|2024-12-31 13:35:00|453.87|451.57|453.99|451.69|453.99|451.69|453.72|451.42|31
1735652110000|2024-12-31 13:35:10|454.04|451.74|454.31|452.01|454.46|452.16|454.04|451.74|25
1735652120000|2024-12-31 13:35:20|454.11|451.81|454.45|452.15|454.45|452.15|454.11|451.81|24
1735652130000|2024-12-31 13:35:30|454.44|452.14|454.38|452.08|454.52|452.22|454.34|452.04|27
1735652140000|2024-12-31 13:35:40|454.36|452.06|454.24|451.94|454.38|452.08|454.1|451.8|24
1735652150000|2024-12-31 13:35:50|454.27|451.97|454.34|452.04|454.34|452.04|454.26|451.96|19
1735652160000|2024-12-31 13:36:00|454.39|452.09|454.59|452.29|454.6|452.3|454.28|451.98|26
1735652170000|2024-12-31 13:36:10|454.55|452.25|454.54|452.24|454.65|452.35|454.43|452.13|26
1735652180000|2024-12-31 13:36:20|454.56|452.26|454.32|452.02|454.6|452.3|454.32|452.02|19
1735652190000|2024-12-31 13:36:30|454.25|451.95|454.39|452.09|454.51|452.21|454.22|451.92|25
1735652200000|2024-12-31 13:36:40|454.38|452.08|454.35|452.05|454.49|452.19|454.33|452.03|19
1735652210000|2024-12-31 13:36:50|454.36|452.06|454.31|452.01|454.4|452.1|454.28|451.98|20
1735652220000|2024-12-31 13:37:00|454.3|452|454.13|451.83|454.3|452|454.02|451.72|25
1735652230000|2024-12-31 13:37:10|454.11|451.81|454.2|451.9|454.28|451.98|454.11|451.81|18
1735652240000|2024-12-31 13:37:20|454.21|451.91|454.35|452.05|454.37|452.07|454.16|451.86|22
1735652250000|2024-12-31 13:37:30|454.34|452.04|454.21|451.91|454.34|452.04|454.21|451.91|16
1735652260000|2024-12-31 13:37:40|454.22|451.92|454.35|452.05|454.35|452.05|454.17|451.87|22
1735652270000|2024-12-31 13:37:50|454.33|452.03|454.11|451.81|454.33|452.03|454.06|451.76|24
1735652280000|2024-12-31 13:38:00|454.13|451.83|454.06|451.76|454.2|451.9|454.06|451.76|25
1735652290000|2024-12-31 13:38:10|453.98|451.68|453.73|451.43|453.98|451.68|453.73|451.43|20
1735652300000|2024-12-31 13:38:20|453.69|451.39|453.85|451.55|453.85|451.55|453.67|451.37|18
1735652310000|2024-12-31 13:38:30|453.81|451.51|453.73|451.43|453.81|451.51|453.67|451.37|14
1735652320000|2024-12-31 13:38:40|453.72|451.42|453.51|451.21|453.77|451.47|453.47|451.17|22
1735652330000|2024-12-31 13:38:50|453.45|451.15|453.53|451.23|453.6|451.3|453.45|451.15|25
1735652340000|2024-12-31 13:39:00|453.5|451.2|453.67|451.37|453.7|451.4|453.47|451.17|27
1735652350000|2024-12-31 13:39:10|453.69|451.39|453.51|451.21|453.72|451.42|453.51|451.21|28
1735652360000|2024-12-31 13:39:20|453.49|451.19|453.51|451.21|453.59|451.29|453.41|451.11|21
1735652370000|2024-12-31 13:39:30|453.5|451.2|453.47|451.17|453.5|451.2|453.29|450.99|22
1735652380000|2024-12-31 13:39:40|453.43|451.13|453.2|450.9|453.54|451.24|453.2|450.9|21
1735652390000|2024-12-31 13:39:50|453.16|450.86|452.83|450.53|453.16|450.86|452.78|450.48|25
1735652400000|2024-12-31 13:40:00|452.82|450.52|453.05|450.75|453.23|450.93|452.81|450.51|33
1735652410000|2024-12-31 13:40:10|453.06|450.76|453.12|450.82|453.15|450.85|452.96|450.66|25
1735652420000|2024-12-31 13:40:20|453.19|450.89|453.3|451|453.3|451|453.1|450.8|20
1735652430000|2024-12-31 13:40:30|453.28|450.98|453.28|450.98|453.52|451.22|453.27|450.97|25
1735652440000|2024-12-31 13:40:40|453.29|450.99|453.44|451.14|453.46|451.16|453.15|450.85|27
1735652450000|2024-12-31 13:40:50|453.45|451.15|453.48|451.18|453.51|451.21|453.45|451.15|14
1735652460000|2024-12-31 13:41:00|453.49|451.19|453.25|450.95|453.6|451.3|453.25|450.95|23
1735652470000|2024-12-31 13:41:10|453.22|450.92|453|450.7|453.27|450.97|452.98|450.68|23
1735652480000|2024-12-31 13:41:20|452.97|450.67|453|450.7|453.1|450.8|452.96|450.66|20
1735652490000|2024-12-31 13:41:30|453.01|450.71|453.06|450.76|453.08|450.78|452.93|450.63|27
1735652500000|2024-12-31 13:41:40|453.07|450.77|453.1|450.8|453.1|450.8|452.96|450.66|15
1735652510000|2024-12-31 13:41:50|453.08|450.78|452.95|450.65|453.09|450.79|452.92|450.62|17
1735652520000|2024-12-31 13:42:00|452.94|450.64|453.07|450.77|453.07|450.77|452.79|450.49|30
1735652530000|2024-12-31 13:42:10|453.11|450.81|452.67|450.37|453.13|450.83|452.67|450.37|24
1735652540000|2024-12-31 13:42:20|452.68|450.38|452.42|450.12|452.68|450.38|452.42|450.12|18
1735652550000|2024-12-31 13:42:30|452.43|450.13|452.45|450.15|452.58|450.28|452.31|450.01|30
1735652560000|2024-12-31 13:42:40|452.46|450.16|452.31|450.01|452.46|450.16|452.29|449.99|22
1735652570000|2024-12-31 13:42:50|452.32|450.02|452.33|450.03|452.34|450.04|452.32|450.02|18
1735652580000|2024-12-31 13:43:00|452.3|450|452.33|450.03|452.48|450.18|452.29|449.99|21
1735652590000|2024-12-31 13:43:10|452.32|450.02|452.08|449.78|452.35|450.05|452.08|449.78|15
1735652600000|2024-12-31 13:43:20|452.11|449.81|451.69|449.39|452.11|449.81|451.62|449.32|22
1735652610000|2024-12-31 13:43:30|451.7|449.4|451.65|449.35|451.81|449.51|451.54|449.24|27
1735652620000|2024-12-31 13:43:40|451.66|449.36|451.69|449.39|451.75|449.45|451.66|449.36|20
1735652630000|2024-12-31 13:43:50|451.68|449.38|451.68|449.38|451.74|449.44|451.65|449.35|27
1735652640000|2024-12-31 13:44:00|451.69|449.39|451.64|449.34|451.71|449.41|451.6|449.3|28
1735652650000|2024-12-31 13:44:10|451.68|449.38|451.72|449.42|451.72|449.42|451.62|449.32|26
1735652660000|2024-12-31 13:44:20|451.7|449.4|451.82|449.52|451.82|449.52|451.69|449.39|16
1735652670000|2024-12-31 13:44:30|451.99|449.69|452.47|450.17|452.47|450.17|451.99|449.69|26
1735652680000|2024-12-31 13:44:40|452.52|450.22|452.54|450.24|452.59|450.29|452.37|450.07|21
1735652690000|2024-12-31 13:44:50|452.59|450.29|452.38|450.08|452.61|450.31|452.38|450.08|16
1735652700000|2024-12-31 13:45:00|452.36|450.06|452.55|450.25|452.57|450.27|452.3|450|20
1735652710000|2024-12-31 13:45:10|452.56|450.26|452.43|450.13|452.63|450.33|452.25|449.95|23
1735652720000|2024-12-31 13:45:20|452.44|450.14|452.26|449.96|452.44|450.14|452.24|449.94|30
1735652730000|2024-12-31 13:45:30|452.28|449.98|452.43|450.13|452.44|450.14|452.27|449.97|21
1735652740000|2024-12-31 13:45:40|452.47|450.17|452.38|450.08|452.6|450.3|452.38|450.08|28
1735652750000|2024-12-31 13:45:50|452.34|450.04|452.26|449.96|452.41|450.11|452.21|449.91|24
1735652760000|2024-12-31 13:46:00|452.27|449.97|452.5|450.2|452.5|450.2|452.24|449.94|25
1735652770000|2024-12-31 13:46:10|452.49|450.19|452.79|450.49|452.79|450.49|452.48|450.18|25
1735652780000|2024-12-31 13:46:20|452.81|450.51|453.18|450.88|453.19|450.89|452.8|450.5|25
1735652790000|2024-12-31 13:46:30|453.21|450.91|453.17|450.87|453.23|450.93|453.06|450.76|20
1735652800000|2024-12-31 13:46:40|453.18|450.88|453.27|450.97|453.34|451.04|453.18|450.88|23
1735652810000|2024-12-31 13:46:50|453.28|450.98|453.34|451.04|453.44|451.14|453.28|450.98|16
1735652820000|2024-12-31 13:47:00|453.23|450.93|453.27|450.97|453.34|451.04|453.14|450.84|21
1735652830000|2024-12-31 13:47:10|453.28|450.98|453.48|451.18|453.48|451.18|453.28|450.98|18
1735652840000|2024-12-31 13:47:20|453.49|451.19|453.7|451.4|453.75|451.45|453.49|451.19|21
1735652850000|2024-12-31 13:47:30|453.68|451.38|453.68|451.38|453.89|451.59|453.63|451.33|21
1735652860000|2024-12-31 13:47:40|453.67|451.37|453.76|451.46|453.85|451.55|453.66|451.36|18
1735652870000|2024-12-31 13:47:50|453.74|451.44|453.71|451.41|453.75|451.45|453.69|451.39|7
1735652880000|2024-12-31 13:48:00|453.65|451.35|453.68|451.38|453.9|451.6|453.65|451.35|24
1735652890000|2024-12-31 13:48:10|453.69|451.39|453.86|451.56|453.86|451.56|453.68|451.38|14
1735652900000|2024-12-31 13:48:20|453.87|451.57|453.77|451.47|453.92|451.62|453.69|451.39|19
1735652910000|2024-12-31 13:48:30|453.76|451.46|453.81|451.51|453.95|451.65|453.69|451.39|19
1735652920000|2024-12-31 13:48:40|453.82|451.52|454.07|451.77|454.09|451.79|453.82|451.52|14
1735652930000|2024-12-31 13:48:50|454.08|451.78|454.14|451.84|454.23|451.93|453.98|451.68|19
1735652940000|2024-12-31 13:49:00|454.12|451.82|454.34|452.04|454.44|452.14|454.12|451.82|19
1735652950000|2024-12-31 13:49:10|454.35|452.05|454.35|452.05|454.37|452.07|454.28|451.98|19
1735652960000|2024-12-31 13:49:20|454.34|452.04|454.47|452.17|454.47|452.17|454.32|452.02|13
1735652970000|2024-12-31 13:49:30|454.48|452.18|454.46|452.16|454.66|452.36|454.46|452.16|20
1735652980000|2024-12-31 13:49:40|454.47|452.17|454.24|451.94|454.51|452.21|454.23|451.93|14
1735652990000|2024-12-31 13:49:50|454.23|451.93|454.29|451.99|454.32|452.02|454.22|451.92|15
1735653000000|2024-12-31 13:50:00|454.28|451.98|454.61|452.31|454.61|452.31|454.25|451.95|23
1735653010000|2024-12-31 13:50:10|454.62|452.32|454.31|452.01|454.62|452.32|454.31|452.01|18
1735653020000|2024-12-31 13:50:20|454.3|452|454.22|451.92|454.33|452.03|454.18|451.88|11
1735653030000|2024-12-31 13:50:30|454.2|451.9|454.26|451.96|454.34|452.04|454.04|451.74|29
1735653040000|2024-12-31 13:50:40|454.24|451.94|454.35|452.05|454.35|452.05|454.21|451.91|12
1735653050000|2024-12-31 13:50:50|454.34|452.04|454.24|451.94|454.34|452.04|454.23|451.93|9
1735653060000|2024-12-31 13:51:00|454.22|451.92|454.24|451.94|454.28|451.98|454.22|451.92|18
1735653070000|2024-12-31 13:51:10|454.25|451.95|454.02|451.72|454.25|451.95|454.02|451.72|19
1735653080000|2024-12-31 13:51:20|454.03|451.73|453.82|451.52|454.12|451.82|453.79|451.49|19
1735653090000|2024-12-31 13:51:30|453.83|451.53|453.71|451.41|453.83|451.53|453.62|451.32|20
1735653100000|2024-12-31 13:51:40|453.7|451.4|454.01|451.71|454.03|451.73|453.7|451.4|18
1735653110000|2024-12-31 13:51:50|453.99|451.69|453.91|451.61|453.99|451.69|453.82|451.52|12
1735653120000|2024-12-31 13:52:00|453.9|451.6|453.88|451.58|454.19|451.89|453.88|451.58|24
1735653130000|2024-12-31 13:52:10|453.89|451.59|453.99|451.69|454.05|451.75|453.87|451.57|16
1735653140000|2024-12-31 13:52:20|453.96|451.66|454.02|451.72|454.02|451.72|453.93|451.63|12
1735653150000|2024-12-31 13:52:30|454.01|451.71|454.04|451.74|454.29|451.99|453.99|451.69|25
1735653160000|2024-12-31 13:52:40|454.05|451.75|454.08|451.78|454.17|451.87|453.85|451.55|22
1735653170000|2024-12-31 13:52:50|454.07|451.77|453.72|451.42|454.07|451.77|453.72|451.42|16
1735653180000|2024-12-31 13:53:00|453.73|451.43|453.97|451.67|453.97|451.67|453.73|451.43|24
1735653190000|2024-12-31 13:53:10|453.99|451.69|453.69|451.39|454.04|451.74|453.68|451.38|17
1735653200000|2024-12-31 13:53:20|453.71|451.41|453.72|451.42|453.79|451.49|453.71|451.41|15
1735653210000|2024-12-31 13:53:30|453.73|451.43|453.91|451.61|453.92|451.62|453.71|451.41|20
1735653220000|2024-12-31 13:53:40|453.88|451.58|453.74|451.44|453.88|451.58|453.69|451.39|12
1735653230000|2024-12-31 13:53:50|453.75|451.45|453.85|451.55|453.86|451.56|453.75|451.45|11
1735653240000|2024-12-31 13:54:00|453.9|451.6|454.17|451.87|454.17|451.87|453.9|451.6|17
1735653250000|2024-12-31 13:54:10|454.18|451.88|454.24|451.94|454.25|451.95|454.18|451.88|14
1735653260000|2024-12-31 13:54:20|454.05|451.75|454.14|451.84|454.15|451.85|453.99|451.69|16
1735653270000|2024-12-31 13:54:30|454.13|451.83|454.32|452.02|454.32|452.02|454.08|451.78|17
1735653280000|2024-12-31 13:54:40|454.33|452.03|454.27|451.97|454.43|452.13|454.26|451.96|23
1735653290000|2024-12-31 13:54:50|454.26|451.96|454.23|451.93|454.26|451.96|454.14|451.84|14
1735653300000|2024-12-31 13:55:00|454.24|451.94|453.94|451.64|454.29|451.99|453.94|451.64|18
1735653310000|2024-12-31 13:55:10|453.95|451.65|454.04|451.74|454.07|451.77|453.74|451.44|20
1735653320000|2024-12-31 13:55:20|454.05|451.75|454.01|451.71|454.12|451.82|453.98|451.68|18
1735653330000|2024-12-31 13:55:30|454|451.7|453.99|451.69|454.02|451.72|453.94|451.64|16
1735653340000|2024-12-31 13:55:40|453.97|451.67|453.88|451.58|453.97|451.67|453.75|451.45|14
1735653350000|2024-12-31 13:55:50|453.87|451.57|453.78|451.48|453.87|451.57|453.75|451.45|13
1735653360000|2024-12-31 13:56:00|453.77|451.47|453.24|450.94|453.77|451.47|453.22|450.92|23
1735653370000|2024-12-31 13:56:10|453.16|450.86|453.15|450.85|453.27|450.97|453|450.7|25
1735653380000|2024-12-31 13:56:20|453.14|450.84|453.36|451.06|453.39|451.09|453.14|450.84|16
1735653390000|2024-12-31 13:56:30|453.35|451.05|453.22|450.92|453.38|451.08|453.22|450.92|14
1735653400000|2024-12-31 13:56:40|453.18|450.88|453.04|450.74|453.19|450.89|452.98|450.68|21
1735653410000|2024-12-31 13:56:50|453.05|450.75|452.99|450.69|453.05|450.75|452.95|450.65|10
1735653420000|2024-12-31 13:57:00|453.02|450.72|453.37|451.07|453.37|451.07|452.96|450.66|29
1735653430000|2024-12-31 13:57:10|453.36|451.06|453.72|451.42|453.72|451.42|453.36|451.06|28
1735653440000|2024-12-31 13:57:20|453.66|451.36|453.54|451.24|453.7|451.4|453.51|451.21|21
1735653450000|2024-12-31 13:57:30|453.53|451.23|453.51|451.21|453.59|451.29|453.51|451.21|16
1735653460000|2024-12-31 13:57:40|453.55|451.25|453.58|451.28|453.63|451.33|453.53|451.23|18
1735653470000|2024-12-31 13:57:50|453.59|451.29|453.72|451.42|453.72|451.42|453.58|451.28|12
1735653480000|2024-12-31 13:58:00|453.74|451.44|454.15|451.85|454.15|451.85|453.74|451.44|24
1735653490000|2024-12-31 13:58:10|454.18|451.88|454.17|451.87|454.18|451.88|454.09|451.79|8
1735653500000|2024-12-31 13:58:20|454.15|451.85|453.99|451.69|454.17|451.87|453.98|451.68|14
1735653510000|2024-12-31 13:58:30|454|451.7|453.93|451.63|454.03|451.73|453.93|451.63|16
1735653520000|2024-12-31 13:58:40|453.94|451.64|453.93|451.63|454.03|451.73|453.93|451.63|11
1735653530000|2024-12-31 13:58:50|453.92|451.62|453.9|451.6|453.93|451.63|453.82|451.52|14
1735653540000|2024-12-31 13:59:00|453.87|451.57|453.74|451.44|453.92|451.62|453.72|451.42|20
1735653550000|2024-12-31 13:59:10|453.73|451.43|453.57|451.27|453.73|451.43|453.51|451.21|11
1735653560000|2024-12-31 13:59:20|453.59|451.29|453.49|451.19|453.59|451.29|453.49|451.19|14
1735653570000|2024-12-31 13:59:30|453.48|451.18|453.37|451.07|453.48|451.18|453.36|451.06|8
1735653580000|2024-12-31 13:59:40|453.36|451.06|453.02|450.72|453.36|451.06|453.01|450.71|15
1735653590000|2024-12-31 13:59:50|453.04|450.74|453.18|450.88|453.23|450.93|453.03|450.73|25
1735653600000|2024-12-31 14:00:00|453.19|450.89|453.61|451.31|453.77|451.47|453.19|450.89|26
1735653610000|2024-12-31 14:00:10|453.64|451.34|453.97|451.67|453.97|451.67|453.64|451.34|26
1735653620000|2024-12-31 14:00:20|453.98|451.68|453.93|451.63|453.98|451.68|453.8|451.5|16
1735653630000|2024-12-31 14:00:30|453.94|451.64|453.79|451.49|453.94|451.64|453.74|451.44|21
1735653640000|2024-12-31 14:00:40|453.8|451.5|453.82|451.52|453.88|451.58|453.74|451.44|23
1735653650000|2024-12-31 14:00:50|453.83|451.53|454.12|451.82|454.13|451.83|453.83|451.53|21
1735653660000|2024-12-31 14:01:00|454.14|451.84|454.13|451.83|454.22|451.92|454.08|451.78|16
1735653670000|2024-12-31 14:01:10|454.12|451.82|453.69|451.39|454.12|451.82|453.69|451.39|19
1735653680000|2024-12-31 14:01:20|453.66|451.36|453.89|451.59|453.97|451.67|453.66|451.36|15
1735653690000|2024-12-31 14:01:30|453.88|451.58|453.49|451.19|453.9|451.6|453.48|451.18|18
1735653700000|2024-12-31 14:01:40|453.51|451.21|453.5|451.2|453.6|451.3|453.41|451.11|22
1735653710000|2024-12-31 14:01:50|453.51|451.21|453.48|451.18|453.51|451.21|453.29|450.99|24
1735653720000|2024-12-31 14:02:00|453.46|451.16|453.65|451.35|453.65|451.35|453.45|451.15|20
1735653730000|2024-12-31 14:02:10|453.67|451.37|453.84|451.54|453.84|451.54|453.67|451.37|18
1735653740000|2024-12-31 14:02:20|453.85|451.55|453.92|451.62|453.92|451.62|453.82|451.52|15
1735653750000|2024-12-31 14:02:30|453.93|451.63|454.03|451.73|454.13|451.83|453.93|451.63|20
1735653760000|2024-12-31 14:02:40|454.02|451.72|453.73|451.43|454.03|451.73|453.65|451.35|18
1735653770000|2024-12-31 14:02:50|453.75|451.45|453.8|451.5|453.86|451.56|453.75|451.45|17
1735653780000|2024-12-31 14:03:00|453.78|451.48|454.22|451.92|454.22|451.92|453.76|451.46|26
1735653790000|2024-12-31 14:03:10|454.18|451.88|453.95|451.65|454.18|451.88|453.95|451.65|18
1735653800000|2024-12-31 14:03:20|454|451.7|453.84|451.54|454|451.7|453.84|451.54|12
1735653810000|2024-12-31 14:03:30|453.85|451.55|453.66|451.36|453.88|451.58|453.66|451.36|25
1735653820000|2024-12-31 14:03:40|453.67|451.37|453.43|451.13|453.68|451.38|453.43|451.13|21
1735653830000|2024-12-31 14:03:50|453.44|451.14|453.6|451.3|453.72|451.42|453.43|451.13|15
1735653840000|2024-12-31 14:04:00|453.57|451.27|453.64|451.34|453.74|451.44|453.55|451.25|16
1735653850000|2024-12-31 14:04:10|453.59|451.29|453.55|451.25|453.74|451.44|453.55|451.25|27
1735653860000|2024-12-31 14:04:20|453.54|451.24|453.64|451.34|453.68|451.38|453.52|451.22|13
1735653870000|2024-12-31 14:04:30|453.62|451.32|453.77|451.47|453.77|451.47|453.57|451.27|25
1735653880000|2024-12-31 14:04:40|453.76|451.46|453.67|451.37|453.85|451.55|453.65|451.35|15
1735653890000|2024-12-31 14:04:50|453.69|451.39|453.84|451.54|453.85|451.55|453.69|451.39|13
1735653900000|2024-12-31 14:05:00|453.85|451.55|453.78|451.48|453.9|451.6|453.78|451.48|21
1735653910000|2024-12-31 14:05:10|453.75|451.45|453.65|451.35|453.75|451.45|453.65|451.35|10
1735653920000|2024-12-31 14:05:20|453.68|451.38|454.12|451.82|454.12|451.82|453.68|451.38|28
1735653930000|2024-12-31 14:05:30|454.1|451.8|454.12|451.82|454.12|451.82|453.9|451.6|17
1735653940000|2024-12-31 14:05:40|454.14|451.84|454.28|451.98|454.28|451.98|454.14|451.84|12
1735653950000|2024-12-31 14:05:50|454.27|451.97|454.46|452.16|454.52|452.22|454.27|451.97|18
1735653960000|2024-12-31 14:06:00|454.44|452.14|454.56|452.26|454.62|452.32|454.43|452.13|18
1735653970000|2024-12-31 14:06:10|454.54|452.24|454.11|451.81|454.57|452.27|454.07|451.77|20
1735653980000|2024-12-31 14:06:20|454.12|451.82|454|451.7|454.47|452.17|453.95|451.65|26
1735653990000|2024-12-31 14:06:30|453.99|451.69|454.1|451.8|454.17|451.87|453.99|451.69|25
1735654000000|2024-12-31 14:06:40|454.11|451.81|453.87|451.57|454.11|451.81|453.82|451.52|21
1735654010000|2024-12-31 14:06:50|453.91|451.61|453.84|451.54|453.97|451.67|453.79|451.49|24
1735654020000|2024-12-31 14:07:00|453.83|451.53|454.11|451.81|454.11|451.81|453.83|451.53|23
1735654030000|2024-12-31 14:07:10|454.1|451.8|454.03|451.73|454.11|451.81|453.9|451.6|22
1735654040000|2024-12-31 14:07:20|453.97|451.67|453.76|451.46|454.05|451.75|453.71|451.41|25
1735654050000|2024-12-31 14:07:30|453.75|451.45|453.58|451.28|453.75|451.45|453.55|451.25|22
1735654060000|2024-12-31 14:07:40|453.61|451.31|453.48|451.18|453.62|451.32|453.48|451.18|13
1735654070000|2024-12-31 14:07:50|453.47|451.17|453.47|451.17|453.49|451.19|453.35|451.05|16
1735654080000|2024-12-31 14:08:00|453.5|451.2|453.55|451.25|453.66|451.36|453.5|451.2|23
1735654090000|2024-12-31 14:08:10|453.56|451.26|453.75|451.45|453.75|451.45|453.56|451.26|15
1735654100000|2024-12-31 14:08:20|453.74|451.44|453.88|451.58|453.88|451.58|453.74|451.44|17
1735654110000|2024-12-31 14:08:30|453.87|451.57|454.1|451.8|454.1|451.8|453.85|451.55|21
1735654120000|2024-12-31 14:08:40|454.09|451.79|454.01|451.71|454.1|451.8|454|451.7|7
1735654130000|2024-12-31 14:08:50|454|451.7|453.81|451.51|454|451.7|453.66|451.36|23
1735654140000|2024-12-31 14:09:00|453.82|451.52|453.9|451.6|453.91|451.61|453.82|451.52|16
1735654150000|2024-12-31 14:09:10|453.89|451.59|453.94|451.64|453.95|451.65|453.81|451.51|20
1735654160000|2024-12-31 14:09:20|453.95|451.65|454.08|451.78|454.13|451.83|453.95|451.65|25
1735654170000|2024-12-31 14:09:30|454.07|451.77|453.85|451.55|454.11|451.81|453.85|451.55|22
1735654180000|2024-12-31 14:09:40|453.86|451.56|453.74|451.44|453.92|451.62|453.73|451.43|16
1735654190000|2024-12-31 14:09:50|453.78|451.48|453.79|451.49|453.79|451.49|453.74|451.44|15
1735654200000|2024-12-31 14:10:00|453.8|451.5|453.43|451.13|453.8|451.5|453.43|451.13|18
1735654210000|2024-12-31 14:10:10|453.42|451.12|453.44|451.14|453.44|451.14|453.18|450.88|20
1735654220000|2024-12-31 14:10:20|453.38|451.08|453.33|451.03|453.43|451.13|453.3|451|18
1735654230000|2024-12-31 14:10:30|453.32|451.02|454.03|451.73|454.03|451.73|453.29|450.99|23
1735654240000|2024-12-31 14:10:40|454|451.7|454.07|451.77|454.07|451.77|453.97|451.67|15
1735654250000|2024-12-31 14:10:50|454.1|451.8|453.94|451.64|454.1|451.8|453.89|451.59|15
1735654260000|2024-12-31 14:11:00|453.93|451.63|453.95|451.65|454.12|451.82|453.88|451.58|21
1735654270000|2024-12-31 14:11:10|453.93|451.63|454.04|451.74|454.09|451.79|453.88|451.58|27
1735654280000|2024-12-31 14:11:20|453.93|451.63|453.82|451.52|453.93|451.63|453.78|451.48|15
1735654290000|2024-12-31 14:11:30|453.83|451.53|453.8|451.5|454.03|451.73|453.79|451.49|19
1735654300000|2024-12-31 14:11:40|453.84|451.54|453.76|451.46|453.99|451.69|453.72|451.42|22
1735654310000|2024-12-31 14:11:50|453.75|451.45|453.54|451.24|453.75|451.45|453.51|451.21|9
1735654320000|2024-12-31 14:12:00|453.59|451.29|453.87|451.57|453.88|451.58|453.59|451.29|19
1735654330000|2024-12-31 14:12:10|453.9|451.6|454|451.7|454.02|451.72|453.88|451.58|20
1735654340000|2024-12-31 14:12:20|454.02|451.72|454.15|451.85|454.17|451.87|454.02|451.72|17
1735654350000|2024-12-31 14:12:30|454.12|451.82|454.06|451.76|454.19|451.89|454.01|451.71|21
1735654360000|2024-12-31 14:12:40|454.05|451.75|454.03|451.73|454.08|451.78|453.98|451.68|15
1735654370000|2024-12-31 14:12:50|454.02|451.72|454.01|451.71|454.05|451.75|453.97|451.67|18
1735654380000|2024-12-31 14:13:00|453.99|451.69|454.18|451.88|454.26|451.96|453.99|451.69|29
1735654390000|2024-12-31 14:13:10|454.19|451.89|454.09|451.79|454.24|451.94|454.07|451.77|18
1735654400000|2024-12-31 14:13:20|454.14|451.84|454.13|451.83|454.14|451.84|454.09|451.79|17
1735654410000|2024-12-31 14:13:30|454.11|451.81|454.12|451.82|454.16|451.86|454.09|451.79|14
1735654420000|2024-12-31 14:13:40|454.09|451.79|454.12|451.82|454.15|451.85|454.09|451.79|7
1735654430000|2024-12-31 14:13:50|454.13|451.83|454.21|451.91|454.32|452.02|454.13|451.83|26
1735654440000|2024-12-31 14:14:00|454.17|451.87|454.22|451.92|454.23|451.93|454.16|451.86|11
1735654450000|2024-12-31 14:14:10|454.24|451.94|454.24|451.94|454.32|452.02|454.24|451.94|10
1735654460000|2024-12-31 14:14:20|454.23|451.93|454.44|452.14|454.46|452.16|454.2|451.9|11
1735654470000|2024-12-31 14:14:30|454.45|452.15|454.45|452.15|454.46|452.16|454.42|452.12|10
1735654480000|2024-12-31 14:14:40|454.48|452.18|454.46|452.16|454.48|452.18|454.46|452.16|3
1735654490000|2024-12-31 14:14:50|454.45|452.15|454.48|452.18|454.48|452.18|454.45|452.15|5
1735654500000|2024-12-31 14:15:00|454.56|452.26|454.42|452.12|454.59|452.29|454.39|452.09|17
1735654510000|2024-12-31 14:15:10|454.44|452.14|454.6|452.3|454.61|452.31|454.42|452.12|19
1735654520000|2024-12-31 14:15:20|454.59|452.29|454.44|452.14|454.59|452.29|454.42|452.12|13
1735654530000|2024-12-31 14:15:30|454.43|452.13|454.44|452.14|454.45|452.15|454.39|452.09|18
1735654540000|2024-12-31 14:15:40|454.52|452.22|454.42|452.12|454.53|452.23|454.36|452.06|12
1735654550000|2024-12-31 14:15:50|454.39|452.09|454.32|452.02|454.42|452.12|454.32|452.02|15
1735654560000|2024-12-31 14:16:00|454.33|452.03|454.16|451.86|454.37|452.07|454.14|451.84|12
1735654570000|2024-12-31 14:16:10|454.17|451.87|454.28|451.98|454.36|452.06|454.17|451.87|22
1735654580000|2024-12-31 14:16:20|454.29|451.99|454.26|451.96|454.36|452.06|454.24|451.94|16
1735654590000|2024-12-31 14:16:30|454.28|451.98|454.44|452.14|454.45|452.15|454.27|451.97|18
1735654600000|2024-12-31 14:16:40|454.45|452.15|454.59|452.29|454.77|452.47|454.45|452.15|18
1735654610000|2024-12-31 14:16:50|454.57|452.27|454.3|452|454.57|452.27|454.28|451.98|17
1735654620000|2024-12-31 14:17:00|454.31|452.01|453.94|451.64|454.31|452.01|453.94|451.64|21
1735654630000|2024-12-31 14:17:10|453.93|451.63|453.55|451.25|453.93|451.63|453.54|451.24|22
1735654640000|2024-12-31 14:17:20|453.56|451.26|453.52|451.22|453.62|451.32|453.51|451.21|25
1735654650000|2024-12-31 14:17:30|453.54|451.24|453.57|451.27|453.72|451.42|453.54|451.24|21
1735654660000|2024-12-31 14:17:40|453.58|451.28|453.62|451.32|453.73|451.43|453.58|451.28|23
1735654670000|2024-12-31 14:17:50|453.61|451.31|453.66|451.36|453.7|451.4|453.59|451.29|21
1735654680000|2024-12-31 14:18:00|453.68|451.38|454.19|451.89|454.19|451.89|453.67|451.37|29
1735654690000|2024-12-31 14:18:10|454.15|451.85|454.22|451.92|454.23|451.93|454.15|451.85|16
1735654700000|2024-12-31 14:18:20|454.23|451.93|454.07|451.77|454.34|452.04|454.07|451.77|23
1735654710000|2024-12-31 14:18:30|454.05|451.75|454.07|451.77|454.07|451.77|453.94|451.64|19
1735654720000|2024-12-31 14:18:40|454.09|451.79|454.12|451.82|454.19|451.89|454.05|451.75|13
1735654730000|2024-12-31 14:18:50|454.1|451.8|453.92|451.62|454.1|451.8|453.87|451.57|19
1735654740000|2024-12-31 14:19:00|453.93|451.63|453.75|451.45|453.93|451.63|453.75|451.45|19
1735654750000|2024-12-31 14:19:10|453.74|451.44|453.89|451.59|453.89|451.59|453.68|451.38|15
1735654760000|2024-12-31 14:19:20|453.86|451.56|454.03|451.73|454.04|451.74|453.86|451.56|20
1735654770000|2024-12-31 14:19:30|454.02|451.72|453.99|451.69|454.02|451.72|453.98|451.68|6
1735654780000|2024-12-31 14:19:40|454.02|451.72|454.11|451.81|454.25|451.95|454.02|451.72|22
1735654790000|2024-12-31 14:19:50|454.08|451.78|454.07|451.77|454.18|451.88|454|451.7|18
1735654800000|2024-12-31 14:20:00|454.06|451.76|454.08|451.78|454.08|451.78|453.98|451.68|12
1735654810000|2024-12-31 14:20:10|454.05|451.75|454.07|451.77|454.1|451.8|453.98|451.68|16
1735654820000|2024-12-31 14:20:20|454.08|451.78|453.99|451.69|454.08|451.78|453.99|451.69|7
1735654830000|2024-12-31 14:20:30|454.03|451.73|454.11|451.81|454.14|451.84|454|451.7|15
1735654840000|2024-12-31 14:20:40|454.12|451.82|454.2|451.9|454.22|451.92|454.08|451.78|20
1735654850000|2024-12-31 14:20:50|454.17|451.87|454.29|451.99|454.39|452.09|454.17|451.87|21
1735654860000|2024-12-31 14:21:00|454.32|452.02|454.5|452.2|454.51|452.21|454.31|452.01|19
1735654870000|2024-12-31 14:21:10|454.47|452.17|454.62|452.32|454.63|452.33|454.44|452.14|25
1735654880000|2024-12-31 14:21:20|454.61|452.31|454.16|451.86|454.62|452.32|454.13|451.83|26
1735654890000|2024-12-31 14:21:30|454.19|451.89|454.31|452.01|454.33|452.03|454.16|451.86|19
1735654900000|2024-12-31 14:21:40|454.34|452.04|454.31|452.01|454.37|452.07|454.31|452.01|15
1735654910000|2024-12-31 14:21:50|454.3|452|454.13|451.83|454.33|452.03|454.13|451.83|18
1735654920000|2024-12-31 14:22:00|454.14|451.84|454.15|451.85|454.17|451.87|454.03|451.73|20
1735654930000|2024-12-31 14:22:10|454.11|451.81|454.2|451.9|454.2|451.9|454.01|451.71|17
1735654940000|2024-12-31 14:22:20|454.22|451.92|454.19|451.89|454.33|452.03|454.15|451.85|19
1735654950000|2024-12-31 14:22:30|454.2|451.9|453.63|451.33|454.22|451.92|453.58|451.28|27
1735654960000|2024-12-31 14:22:40|453.62|451.32|453.42|451.12|453.63|451.33|453.38|451.08|20
1735654970000|2024-12-31 14:22:50|453.36|451.06|453.24|450.94|453.36|451.06|453.22|450.92|12
1735654980000|2024-12-31 14:23:00|453.22|450.92|453.25|450.95|453.3|451|453.15|450.85|21
1735654990000|2024-12-31 14:23:10|453.23|450.93|453.08|450.78|453.3|451|453.04|450.74|22
1735655000000|2024-12-31 14:23:20|453.09|450.79|452.99|450.69|453.12|450.82|452.98|450.68|18
1735655010000|2024-12-31 14:23:30|452.87|450.57|452.97|450.67|453.05|450.75|452.87|450.57|29
1735655020000|2024-12-31 14:23:40|452.98|450.68|453.17|450.87|453.17|450.87|452.93|450.63|15
1735655030000|2024-12-31 14:23:50|453.13|450.83|453.45|451.15|453.49|451.19|453.13|450.83|21
1735655040000|2024-12-31 14:24:00|453.47|451.17|453.78|451.48|453.83|451.53|453.46|451.16|26
1735655050000|2024-12-31 14:24:10|453.81|451.51|453.75|451.45|453.81|451.51|453.71|451.41|22
1735655060000|2024-12-31 14:24:20|453.78|451.48|453.92|451.62|453.92|451.62|453.77|451.47|14
1735655070000|2024-12-31 14:24:30|453.98|451.68|453.87|451.57|454.16|451.86|453.86|451.56|24
1735655080000|2024-12-31 14:24:40|453.9|451.6|453.74|451.44|453.9|451.6|453.71|451.41|18
1735655090000|2024-12-31 14:24:50|453.73|451.43|453.74|451.44|453.82|451.52|453.72|451.42|20
1735655100000|2024-12-31 14:25:00|453.72|451.42|453.84|451.54|453.84|451.54|453.64|451.34|23
1735655110000|2024-12-31 14:25:10|453.83|451.53|453.9|451.6|454.04|451.74|453.8|451.5|20
1735655120000|2024-12-31 14:25:20|453.91|451.61|453.93|451.63|453.97|451.67|453.91|451.61|16
1735655130000|2024-12-31 14:25:30|453.94|451.64|453.83|451.53|453.94|451.64|453.83|451.53|17
1735655140000|2024-12-31 14:25:40|453.84|451.54|453.92|451.62|453.94|451.64|453.83|451.53|15
1735655150000|2024-12-31 14:25:50|453.91|451.61|453.87|451.57|453.95|451.65|453.87|451.57|16
1735655160000|2024-12-31 14:26:00|453.84|451.54|453.72|451.42|454.01|451.71|453.72|451.42|19
1735655170000|2024-12-31 14:26:10|453.71|451.41|453.7|451.4|453.74|451.44|453.69|451.39|18
1735655180000|2024-12-31 14:26:20|453.69|451.39|453.49|451.19|453.69|451.39|453.44|451.14|17
1735655190000|2024-12-31 14:26:30|453.5|451.2|453.78|451.48|453.84|451.54|453.49|451.19|19
1735655200000|2024-12-31 14:26:40|453.76|451.46|453.75|451.45|453.95|451.65|453.73|451.43|22
1735655210000|2024-12-31 14:26:50|453.76|451.46|453.71|451.41|453.77|451.47|453.66|451.36|21
1735655220000|2024-12-31 14:27:00|453.75|451.45|453.77|451.47|453.78|451.48|453.69|451.39|18
1735655230000|2024-12-31 14:27:10|453.76|451.46|453.75|451.45|453.79|451.49|453.75|451.45|7
1735655250000|2024-12-31 14:27:30|453.69|451.39|453.6|451.3|453.69|451.39|453.47|451.17|15
1735655260000|2024-12-31 14:27:40|453.58|451.28|453.59|451.29|453.7|451.4|453.54|451.24|20
1735655270000|2024-12-31 14:27:50|453.57|451.27|453.45|451.15|453.58|451.28|453.43|451.13|22
1735655280000|2024-12-31 14:28:00|453.43|451.13|453.66|451.36|453.77|451.47|453.43|451.13|26
1735655290000|2024-12-31 14:28:10|453.67|451.37|453.64|451.34|453.73|451.43|453.63|451.33|18
1735655300000|2024-12-31 14:28:20|453.65|451.35|453.82|451.52|453.85|451.55|453.63|451.33|25
1735655310000|2024-12-31 14:28:30|453.83|451.53|453.94|451.64|454|451.7|453.81|451.51|19
1735655320000|2024-12-31 14:28:40|453.95|451.65|453.75|451.45|453.95|451.65|453.75|451.45|15
1735655330000|2024-12-31 14:28:50|453.71|451.41|453.65|451.35|453.71|451.41|453.62|451.32|13
1735655340000|2024-12-31 14:29:00|453.64|451.34|453.68|451.38|453.69|451.39|453.62|451.32|14
1735655350000|2024-12-31 14:29:10|453.67|451.37|453.38|451.08|453.69|451.39|453.38|451.08|15
1735655360000|2024-12-31 14:29:20|453.39|451.09|453.41|451.11|453.51|451.21|453.32|451.02|19
1735655370000|2024-12-31 14:29:30|453.42|451.12|453.48|451.18|453.53|451.23|453.42|451.12|17
1735655380000|2024-12-31 14:29:40|453.47|451.17|453.41|451.11|453.51|451.21|453.39|451.09|26
1735655390000|2024-12-31 14:29:50|453.44|451.14|453.51|451.21|453.51|451.21|453.41|451.11|26
1735655400000|2024-12-31 14:30:00|453.5|451.2|453.53|451.23|453.53|451.23|453.36|451.06|24
1735655410000|2024-12-31 14:30:10|453.52|451.22|453.7|451.4|453.7|451.4|453.29|450.99|31
1735655420000|2024-12-31 14:30:20|453.76|451.46|453.63|451.33|453.76|451.46|453.34|451.04|30
1735655430000|2024-12-31 14:30:30|453.62|451.32|453.61|451.31|453.83|451.53|453.58|451.28|27
1735655440000|2024-12-31 14:30:40|453.62|451.32|453.71|451.41|453.72|451.42|453.59|451.29|25
1735655450000|2024-12-31 14:30:50|453.72|451.42|453.74|451.44|453.77|451.47|453.66|451.36|23
1735655460000|2024-12-31 14:31:00|453.71|451.41|453.52|451.22|453.71|451.41|453.37|451.07|26
1735655470000|2024-12-31 14:31:10|453.62|451.32|453.71|451.41|453.77|451.47|453.59|451.29|30
1735655480000|2024-12-31 14:31:20|453.7|451.4|453.49|451.19|453.76|451.46|453.41|451.11|24
1735655490000|2024-12-31 14:31:30|453.53|451.23|453.18|450.88|453.53|451.23|453.18|450.88|26
1735655500000|2024-12-31 14:31:40|453.19|450.89|453.49|451.19|453.63|451.33|453.19|450.89|28
1735655510000|2024-12-31 14:31:50|453.5|451.2|452.97|450.67|453.5|451.2|452.97|450.67|27
1735655520000|2024-12-31 14:32:00|452.92|450.62|452.78|450.48|453.04|450.74|452.77|450.47|28
1735655530000|2024-12-31 14:32:10|452.79|450.49|453.15|450.85|453.22|450.92|452.78|450.48|30
1735655540000|2024-12-31 14:32:20|453.11|450.81|452.97|450.67|453.2|450.9|452.96|450.66|29
1735655550000|2024-12-31 14:32:30|452.99|450.69|453.37|451.07|453.39|451.09|452.99|450.69|26
1735655560000|2024-12-31 14:32:40|453.44|451.14|453.56|451.26|453.56|451.26|453.3|451|27
1735655570000|2024-12-31 14:32:50|453.53|451.23|453.2|450.9|453.54|451.24|453.2|450.9|26
1735655580000|2024-12-31 14:33:00|453.12|450.82|453.48|451.18|453.52|451.22|453.12|450.82|31
1735655590000|2024-12-31 14:33:10|453.44|451.14|453.74|451.44|453.86|451.56|453.44|451.14|27
1735655600000|2024-12-31 14:33:20|453.77|451.47|454.41|452.11|454.5|452.2|453.77|451.47|37
1735655610000|2024-12-31 14:33:30|454.4|452.1|454.53|452.23|454.53|452.23|454.16|451.86|36
1735655620000|2024-12-31 14:33:40|454.54|452.24|454.65|452.35|454.69|452.39|454.54|452.24|19
1735655630000|2024-12-31 14:33:50|454.67|452.37|454.95|452.65|454.98|452.68|454.67|452.37|24
1735655640000|2024-12-31 14:34:00|454.97|452.67|454.5|452.2|455.07|452.77|454.46|452.16|34
1735655650000|2024-12-31 14:34:10|454.52|452.22|454.59|452.29|454.61|452.31|454.49|452.19|31
1735655660000|2024-12-31 14:34:20|454.61|452.31|454.37|452.07|454.82|452.52|454.37|452.07|27
1735655670000|2024-12-31 14:34:30|454.38|452.08|454.02|451.72|454.4|452.1|454.02|451.72|29
1735655680000|2024-12-31 14:34:40|454.05|451.75|453.63|451.33|454.05|451.75|453.59|451.29|25
1735655690000|2024-12-31 14:34:50|453.7|451.4|453.72|451.42|453.81|451.51|453.64|451.34|23
1735655700000|2024-12-31 14:35:00|453.71|451.41|454.02|451.72|454.1|451.8|453.63|451.33|31
1735655710000|2024-12-31 14:35:10|454|451.7|453.61|451.31|454.07|451.77|453.61|451.31|32
1735655720000|2024-12-31 14:35:20|453.59|451.29|453.3|451|453.59|451.29|453.21|450.91|29
1735655730000|2024-12-31 14:35:30|453.27|450.97|453.29|450.99|453.39|451.09|453.27|450.97|27
1735655740000|2024-12-31 14:35:40|453.28|450.98|452.62|450.32|453.28|450.98|452.62|450.32|29
1735655750000|2024-12-31 14:35:50|452.56|450.26|452.41|450.11|452.58|450.28|452.33|450.03|24
1735655760000|2024-12-31 14:36:00|452.47|450.17|452.78|450.48|453.05|450.75|452.44|450.14|34
1735655770000|2024-12-31 14:36:10|452.72|450.42|452.76|450.46|452.95|450.65|452.62|450.32|32
1735655780000|2024-12-31 14:36:20|452.77|450.47|452.53|450.23|452.79|450.49|452.51|450.21|31
1735655790000|2024-12-31 14:36:30|452.5|450.2|452.38|450.08|452.5|450.2|452.36|450.06|24
1735655800000|2024-12-31 14:36:40|452.33|450.03|451.84|449.54|452.33|450.03|451.81|449.51|30
1735655810000|2024-12-31 14:36:50|451.85|449.55|451.6|449.3|451.85|449.55|451.57|449.27|28
1735655820000|2024-12-31 14:37:00|451.66|449.36|452.34|450.04|452.35|450.05|451.66|449.36|34
1735655830000|2024-12-31 14:37:10|452.33|450.03|452.27|449.97|452.46|450.16|452.24|449.94|30
1735655840000|2024-12-31 14:37:20|452.24|449.94|451.99|449.69|452.25|449.95|451.98|449.68|35
1735655850000|2024-12-31 14:37:30|451.98|449.68|452.07|449.77|452.12|449.82|451.83|449.53|30
1735655860000|2024-12-31 14:37:40|452.06|449.76|451.88|449.58|452.09|449.79|451.75|449.45|31
1735655870000|2024-12-31 14:37:50|451.85|449.55|451.58|449.28|451.85|449.55|451.34|449.04|30
1735655880000|2024-12-31 14:38:00|451.6|449.3|451.71|449.41|451.72|449.42|451.47|449.17|25
1735655890000|2024-12-31 14:38:10|451.74|449.44|451.22|448.92|451.76|449.46|451.21|448.91|29
1735655900000|2024-12-31 14:38:20|451.24|448.94|451.58|449.28|451.58|449.28|451.21|448.91|25
1735655910000|2024-12-31 14:38:30|451.57|449.27|451.46|449.16|451.58|449.28|451.4|449.1|22
1735655920000|2024-12-31 14:38:40|451.47|449.17|451.65|449.35|451.75|449.45|451.47|449.17|23
1735655930000|2024-12-31 14:38:50|451.61|449.31|451.66|449.36|451.72|449.42|451.53|449.23|31
1735655940000|2024-12-31 14:39:00|451.7|449.4|451.67|449.37|451.74|449.44|451.43|449.13|29
1735655950000|2024-12-31 14:39:10|451.59|449.29|451.68|449.38|451.79|449.49|451.53|449.23|30
1735655960000|2024-12-31 14:39:20|451.71|449.41|451.8|449.5|451.95|449.65|451.69|449.39|26
1735655970000|2024-12-31 14:39:30|451.74|449.44|451.37|449.07|451.82|449.52|451.37|449.07|26
1735655980000|2024-12-31 14:39:40|451.36|449.06|451.58|449.28|451.58|449.28|451.32|449.02|28
1735655990000|2024-12-31 14:39:50|451.59|449.29|451.42|449.12|451.6|449.3|451.36|449.06|30
1735656000000|2024-12-31 14:40:00|451.44|449.14|451.34|449.04|451.61|449.31|451.22|448.92|33
1735656010000|2024-12-31 14:40:10|451.31|449.01|451.44|449.14|451.45|449.15|451.2|448.9|33
1735656020000|2024-12-31 14:40:20|451.42|449.12|451.75|449.45|451.78|449.48|451.42|449.12|29
1735656030000|2024-12-31 14:40:30|451.79|449.49|451.51|449.21|451.93|449.63|451.51|449.21|33
1735656040000|2024-12-31 14:40:40|451.56|449.26|451.72|449.42|451.73|449.43|451.55|449.25|36
1735656050000|2024-12-31 14:40:50|451.7|449.4|451.69|449.39|451.74|449.44|451.61|449.31|31
1735656060000|2024-12-31 14:41:00|451.7|449.4|451.68|449.38|452|449.7|451.68|449.38|33
1735656070000|2024-12-31 14:41:10|451.66|449.36|451.51|449.21|451.66|449.36|451.44|449.14|26
1735656080000|2024-12-31 14:41:20|451.52|449.22|451.93|449.63|451.93|449.63|451.49|449.19|26
1735656090000|2024-12-31 14:41:30|451.91|449.61|451.8|449.5|452.06|449.76|451.8|449.5|28
1735656100000|2024-12-31 14:41:40|451.75|449.45|451.8|449.5|451.85|449.55|451.58|449.28|29
1735656110000|2024-12-31 14:41:50|451.81|449.51|451.75|449.45|451.85|449.55|451.7|449.4|26
1735656120000|2024-12-31 14:42:00|451.79|449.49|451.61|449.31|451.86|449.56|451.61|449.31|33
1735656130000|2024-12-31 14:42:10|451.58|449.28|451.57|449.27|451.59|449.29|451.37|449.07|29
1735656140000|2024-12-31 14:42:20|451.56|449.26|451.76|449.46|451.78|449.48|451.55|449.25|26
1735656150000|2024-12-31 14:42:30|451.8|449.5|451.73|449.43|451.82|449.52|451.68|449.38|28
1735656160000|2024-12-31 14:42:40|451.74|449.44|451.69|449.39|451.84|449.54|451.69|449.39|24
1735656170000|2024-12-31 14:42:50|451.67|449.37|451.81|449.51|451.89|449.59|451.66|449.36|31
1735656180000|2024-12-31 14:43:00|451.88|449.58|451.69|449.39|451.89|449.59|451.64|449.34|25
1735656190000|2024-12-31 14:43:10|451.7|449.4|452.12|449.82|452.13|449.83|451.69|449.39|29
1735656200000|2024-12-31 14:43:20|452.13|449.83|452.25|449.95|452.28|449.98|452.13|449.83|29
1735656210000|2024-12-31 14:43:30|452.29|449.99|452.34|450.04|452.34|450.04|452.13|449.83|25
1735656220000|2024-12-31 14:43:40|452.33|450.03|452.64|450.34|452.66|450.36|452.33|450.03|22
1735656230000|2024-12-31 14:43:50|452.61|450.31|452.74|450.44|452.82|450.52|452.61|450.31|29
1735656240000|2024-12-31 14:44:00|452.73|450.43|452.28|449.98|452.78|450.48|452.26|449.96|25
1735656250000|2024-12-31 14:44:10|452.26|449.96|452.41|450.11|452.46|450.16|452.18|449.88|26
1735656260000|2024-12-31 14:44:20|452.18|449.88|452.48|450.18|452.52|450.22|452.18|449.88|25
1735656270000|2024-12-31 14:44:30|452.47|450.17|452.33|450.03|452.65|450.35|452.33|450.03|24
1735656280000|2024-12-31 14:44:40|452.3|450|452.2|449.9|452.3|450|452.15|449.85|23
1735656290000|2024-12-31 14:44:50|452.19|449.89|452.27|449.97|452.32|450.02|452.17|449.87|19
1735656300000|2024-12-31 14:45:00|452.28|449.98|452.08|449.78|452.34|450.04|452.08|449.78|29
1735656310000|2024-12-31 14:45:10|452.18|449.88|452.19|449.89|452.27|449.97|452.01|449.71|28
1735656320000|2024-12-31 14:45:20|452.23|449.93|452.33|450.03|452.33|450.03|452.04|449.74|28
1735656330000|2024-12-31 14:45:30|452.24|449.94|452.37|450.07|452.45|450.15|452.09|449.79|26
1735656340000|2024-12-31 14:45:40|452.38|450.08|452.03|449.73|452.44|450.14|452.02|449.72|20
1735656350000|2024-12-31 14:45:50|452.04|449.74|452.11|449.81|452.24|449.94|452.02|449.72|28
1735656360000|2024-12-31 14:46:00|452.12|449.82|452.55|450.25|452.58|450.28|452.09|449.79|32
1735656370000|2024-12-31 14:46:10|452.57|450.27|452.8|450.5|452.8|450.5|452.55|450.25|29
1735656380000|2024-12-31 14:46:20|452.81|450.51|453.11|450.81|453.19|450.89|452.8|450.5|29
1735656390000|2024-12-31 14:46:30|453.1|450.8|453.23|450.93|453.24|450.94|452.93|450.63|33
1735656400000|2024-12-31 14:46:40|453.24|450.94|453.43|451.13|453.55|451.25|453.24|450.94|30
1735656410000|2024-12-31 14:46:50|453.46|451.16|453.15|450.85|453.46|451.16|453.08|450.78|26
1735656420000|2024-12-31 14:47:00|453.21|450.91|453.24|450.94|453.24|450.94|453.12|450.82|27
1735656430000|2024-12-31 14:47:10|453.23|450.93|453.06|450.76|453.34|451.04|452.95|450.65|27
1735656440000|2024-12-31 14:47:20|453.05|450.75|452.98|450.68|453.15|450.85|452.81|450.51|29
1735656450000|2024-12-31 14:47:30|452.96|450.66|453.18|450.88|453.18|450.88|452.96|450.66|19
1735656460000|2024-12-31 14:47:40|453.19|450.89|453.11|450.81|453.25|450.95|453.11|450.81|28
1735656470000|2024-12-31 14:47:50|453.1|450.8|453.49|451.19|453.5|451.2|453.1|450.8|26
1735656480000|2024-12-31 14:48:00|453.54|451.24|453.55|451.25|453.58|451.28|453.46|451.16|31
1735656490000|2024-12-31 14:48:10|453.52|451.22|453.26|450.96|453.52|451.22|453.17|450.87|28
1735656500000|2024-12-31 14:48:20|453.28|450.98|453.29|450.99|453.37|451.07|453.1|450.8|21
1735656510000|2024-12-31 14:48:30|453.27|450.97|453.4|451.1|453.41|451.11|453.11|450.81|26
1735656520000|2024-12-31 14:48:40|453.43|451.13|453.26|450.96|453.53|451.23|453.23|450.93|23
1735656530000|2024-12-31 14:48:50|453.25|450.95|453.2|450.9|453.25|450.95|453.09|450.79|25
1735656540000|2024-12-31 14:49:00|453.22|450.92|453.15|450.85|453.28|450.98|453.09|450.79|29
1735656550000|2024-12-31 14:49:10|453.22|450.92|453.04|450.74|453.25|450.95|453.03|450.73|20
1735656560000|2024-12-31 14:49:20|452.99|450.69|453|450.7|453.06|450.76|452.95|450.65|19
1735656570000|2024-12-31 14:49:30|452.9|450.6|452.77|450.47|452.95|450.65|452.68|450.38|23
1735656580000|2024-12-31 14:49:40|452.71|450.41|452.78|450.48|452.9|450.6|452.71|450.41|23
1735656590000|2024-12-31 14:49:50|452.83|450.53|452.79|450.49|452.92|450.62|452.77|450.47|21
1735656600000|2024-12-31 14:50:00|452.77|450.47|453.12|450.82|453.12|450.82|452.75|450.45|27
1735656610000|2024-12-31 14:50:10|453.15|450.85|452.96|450.66|453.16|450.86|452.92|450.62|27
1735656620000|2024-12-31 14:50:20|452.95|450.65|452.62|450.32|452.95|450.65|452.62|450.32|15
1735656630000|2024-12-31 14:50:30|452.6|450.3|452.38|450.08|452.62|450.32|452.28|449.98|23
1735656640000|2024-12-31 14:50:40|452.43|450.13|452.11|449.81|452.44|450.14|452.07|449.77|23
1735656650000|2024-12-31 14:50:50|452.12|449.82|452.07|449.77|452.26|449.96|452.01|449.71|22
1735656660000|2024-12-31 14:51:00|452.08|449.78|452.08|449.78|452.31|450.01|452.08|449.78|24
1735656670000|2024-12-31 14:51:10|452.07|449.77|452.01|449.71|452.25|449.95|452.01|449.71|24
1735656680000|2024-12-31 14:51:20|452.04|449.74|452.23|449.93|452.3|450|452.04|449.74|32
1735656690000|2024-12-31 14:51:30|452.24|449.94|452.24|449.94|452.27|449.97|452.08|449.78|32
1735656700000|2024-12-31 14:51:40|452.16|449.86|452.4|450.1|452.4|450.1|452.16|449.86|32
1735656710000|2024-12-31 14:51:50|452.47|450.17|452.47|450.17|452.49|450.19|452.35|450.05|17
1735656720000|2024-12-31 14:52:00|452.48|450.18|452.16|449.86|452.48|450.18|451.99|449.69|32
1735656730000|2024-12-31 14:52:10|452.15|449.85|452.2|449.9|452.25|449.95|452.14|449.84|26
1735656740000|2024-12-31 14:52:20|452.22|449.92|452.48|450.18|452.48|450.18|452.22|449.92|22
1735656750000|2024-12-31 14:52:30|452.4|450.1|452.38|450.08|452.59|450.29|452.37|450.07|33
1735656760000|2024-12-31 14:52:40|452.39|450.09|452.41|450.11|452.48|450.18|452.33|450.03|26
1735656770000|2024-12-31 14:52:50|452.39|450.09|452.17|449.87|452.44|450.14|452.14|449.84|23
1735656780000|2024-12-31 14:53:00|452.19|449.89|452.03|449.73|452.24|449.94|451.96|449.66|23
1735656790000|2024-12-31 14:53:10|452.01|449.71|452.03|449.73|452.08|449.78|451.98|449.68|18
1735656800000|2024-12-31 14:53:20|452.01|449.71|452.05|449.75|452.07|449.77|452.01|449.71|16
1735656810000|2024-12-31 14:53:30|452.06|449.76|452.12|449.82|452.13|449.83|452|449.7|30
1735656820000|2024-12-31 14:53:40|452.21|449.91|452.08|449.78|452.3|450|452.02|449.72|29
1735656830000|2024-12-31 14:53:50|452.11|449.81|452.12|449.82|452.19|449.89|452.07|449.77|19
1735656840000|2024-12-31 14:54:00|452.15|449.85|451.77|449.47|452.15|449.85|451.77|449.47|24
1735656850000|2024-12-31 14:54:10|451.79|449.49|451.55|449.25|451.8|449.5|451.53|449.23|21
1735656860000|2024-12-31 14:54:20|451.54|449.24|451.62|449.32|451.74|449.44|451.54|449.24|29
1735656870000|2024-12-31 14:54:30|451.63|449.33|452.08|449.78|452.11|449.81|451.63|449.33|29
1735656880000|2024-12-31 14:54:40|452.1|449.8|452.15|449.85|452.15|449.85|451.9|449.6|30
1735656890000|2024-12-31 14:54:50|452.23|449.93|452.33|450.03|452.36|450.06|452.17|449.87|25
1735656900000|2024-12-31 14:55:00|452.37|450.07|452.32|450.02|452.44|450.14|452.29|449.99|26
1735656910000|2024-12-31 14:55:10|452.33|450.03|452.36|450.06|452.37|450.07|452.26|449.96|27
1735656920000|2024-12-31 14:55:20|452.37|450.07|452.51|450.21|452.66|450.36|452.36|450.06|26
1735656930000|2024-12-31 14:55:30|452.53|450.23|452.61|450.31|452.62|450.32|452.51|450.21|21
1735656940000|2024-12-31 14:55:40|452.56|450.26|452.34|450.04|452.56|450.26|452.29|449.99|20
1735656950000|2024-12-31 14:55:50|452.37|450.07|452.28|449.98|452.43|450.13|452.2|449.9|26
1735656960000|2024-12-31 14:56:00|452.29|449.99|452.18|449.88|452.38|450.08|452.15|449.85|20
1735656970000|2024-12-31 14:56:10|452.19|449.89|452.38|450.08|452.38|450.08|452.17|449.87|29
1735656980000|2024-12-31 14:56:20|452.39|450.09|452.51|450.21|452.55|450.25|452.39|450.09|25
1735656990000|2024-12-31 14:56:30|452.47|450.17|452.52|450.22|452.54|450.24|452.47|450.17|18
1735657000000|2024-12-31 14:56:40|452.51|450.21|452.24|449.94|452.51|450.21|452.24|449.94|26
1735657010000|2024-12-31 14:56:50|452.23|449.93|452.23|449.93|452.27|449.97|452.16|449.86|25
1735657020000|2024-12-31 14:57:00|452.28|449.98|452.44|450.14|452.48|450.18|452.28|449.98|18
1735657030000|2024-12-31 14:57:10|452.45|450.15|452.54|450.24|452.54|450.24|452.42|450.12|20
1735657040000|2024-12-31 14:57:20|452.57|450.27|452.61|450.31|452.65|450.35|452.53|450.23|20
1735657050000|2024-12-31 14:57:30|452.62|450.32|452.65|450.35|452.77|450.47|452.62|450.32|21
1735657060000|2024-12-31 14:57:40|452.61|450.31|452.46|450.16|452.61|450.31|452.38|450.08|23
1735657070000|2024-12-31 14:57:50|452.45|450.15|452.38|450.08|452.45|450.15|452.36|450.06|18
1735657080000|2024-12-31 14:58:00|452.36|450.06|452.31|450.01|452.36|450.06|452.21|449.91|20
1735657090000|2024-12-31 14:58:10|452.24|449.94|452.26|449.96|452.27|449.97|452.23|449.93|13
1735657100000|2024-12-31 14:58:20|452.27|449.97|452.4|450.1|452.48|450.18|452.26|449.96|24
1735657110000|2024-12-31 14:58:30|452.37|450.07|452.45|450.15|452.45|450.15|452.26|449.96|16
1735657120000|2024-12-31 14:58:40|452.44|450.14|452.46|450.16|452.46|450.16|452.39|450.09|17
1735657130000|2024-12-31 14:58:50|452.42|450.12|452.67|450.37|452.67|450.37|452.42|450.12|28
1735657140000|2024-12-31 14:59:00|452.65|450.35|452.76|450.46|452.77|450.47|452.63|450.33|29
1735657150000|2024-12-31 14:59:10|452.74|450.44|452.69|450.39|452.85|450.55|452.67|450.37|20
1735657160000|2024-12-31 14:59:20|452.7|450.4|452.69|450.39|452.72|450.42|452.62|450.32|15
1735657170000|2024-12-31 14:59:30|452.71|450.41|452.75|450.45|452.76|450.46|452.71|450.41|16
1735657180000|2024-12-31 14:59:40|452.73|450.43|452.51|450.21|452.73|450.43|452.48|450.18|15
1735657190000|2024-12-31 14:59:50|452.52|450.22|452.58|450.28|452.59|450.29|452.52|450.22|16
1735657200000|2024-12-31 15:00:00|452.59|450.29|452.88|450.58|452.88|450.58|452.52|450.22|17
1735657210000|2024-12-31 15:00:10|452.9|450.6|452.61|450.31|452.95|450.65|452.43|450.13|34
1735657220000|2024-12-31 15:00:20|452.59|450.29|452.35|450.05|452.59|450.29|452.32|450.02|23
1735657230000|2024-12-31 15:00:30|452.38|450.08|452.58|450.28|452.61|450.31|452.37|450.07|26
1735657240000|2024-12-31 15:00:40|452.55|450.25|452.42|450.12|452.58|450.28|452.39|450.09|21
1735657250000|2024-12-31 15:00:50|452.43|450.13|452.6|450.3|452.6|450.3|452.41|450.11|23
1735657260000|2024-12-31 15:01:00|452.52|450.22|452.43|450.13|452.61|450.31|452.34|450.04|30
1735657270000|2024-12-31 15:01:10|452.45|450.15|452.53|450.23|452.56|450.26|452.45|450.15|16
1735657280000|2024-12-31 15:01:20|452.54|450.24|452.52|450.22|452.58|450.28|452.52|450.22|17
1735657290000|2024-12-31 15:01:30|452.56|450.26|452.63|450.33|452.63|450.33|452.54|450.24|27
1735657300000|2024-12-31 15:01:40|452.64|450.34|452.58|450.28|452.65|450.35|452.57|450.27|24
1735657310000|2024-12-31 15:01:50|452.61|450.31|452.67|450.37|452.68|450.38|452.51|450.21|27
1735657320000|2024-12-31 15:02:00|452.68|450.38|453|450.7|453|450.7|452.56|450.26|29
1735657330000|2024-12-31 15:02:10|453.05|450.75|452.9|450.6|453.14|450.84|452.84|450.54|26
1735657340000|2024-12-31 15:02:20|452.87|450.57|452.79|450.49|452.97|450.67|452.78|450.48|23
1735657350000|2024-12-31 15:02:30|452.77|450.47|452.91|450.61|453.03|450.73|452.73|450.43|28
1735657360000|2024-12-31 15:02:40|452.87|450.57|452.88|450.58|452.9|450.6|452.82|450.52|19
1735657370000|2024-12-31 15:02:50|452.87|450.57|452.78|450.48|452.88|450.58|452.77|450.47|16
1735657380000|2024-12-31 15:03:00|452.83|450.53|452.61|450.31|452.83|450.53|452.61|450.31|19
1735657390000|2024-12-31 15:03:10|452.57|450.27|452.65|450.35|452.73|450.43|452.57|450.27|28
1735657400000|2024-12-31 15:03:20|452.64|450.34|452.41|450.11|452.64|450.34|452.41|450.11|19
1735657410000|2024-12-31 15:03:30|452.43|450.13|452.58|450.28|452.59|450.29|452.4|450.1|22
1735657420000|2024-12-31 15:03:40|452.63|450.33|452.99|450.69|453|450.7|452.63|450.33|24
1735657430000|2024-12-31 15:03:50|452.94|450.64|452.92|450.62|452.94|450.64|452.86|450.56|21
1735657440000|2024-12-31 15:04:00|452.77|450.47|452.7|450.4|452.81|450.51|452.68|450.38|20
1735657450000|2024-12-31 15:04:10|452.71|450.41|452.57|450.27|452.78|450.48|452.57|450.27|12
1735657460000|2024-12-31 15:04:20|452.58|450.28|452.46|450.16|452.59|450.29|452.45|450.15|15
1735657470000|2024-12-31 15:04:30|452.45|450.15|452.27|449.97|452.45|450.15|452.25|449.95|21
1735657480000|2024-12-31 15:04:40|452.26|449.96|452.13|449.83|452.3|450|452.11|449.81|14
1735657490000|2024-12-31 15:04:50|452.14|449.84|452.37|450.07|452.37|450.07|452.14|449.84|22
1735657500000|2024-12-31 15:05:00|452.33|450.03|452.58|450.28|452.58|450.28|452.28|449.98|22
1735657510000|2024-12-31 15:05:10|452.57|450.27|452.75|450.45|452.77|450.47|452.55|450.25|20
1735657520000|2024-12-31 15:05:20|452.74|450.44|452.54|450.24|452.75|450.45|452.53|450.23|21
1735657530000|2024-12-31 15:05:30|452.52|450.22|452.09|449.79|452.54|450.24|452.09|449.79|23
1735657540000|2024-12-31 15:05:40|452.11|449.81|452.19|449.89|452.23|449.93|452.11|449.81|19
1735657550000|2024-12-31 15:05:50|452.2|449.9|452.04|449.74|452.2|449.9|452.04|449.74|20
1735657560000|2024-12-31 15:06:00|452.03|449.73|451.88|449.58|452.03|449.73|451.79|449.49|24
1735657570000|2024-12-31 15:06:10|451.86|449.56|452.06|449.76|452.06|449.76|451.82|449.52|22
1735657580000|2024-12-31 15:06:20|452.07|449.77|452.11|449.81|452.12|449.82|452.07|449.77|12
1735657590000|2024-12-31 15:06:30|452.1|449.8|451.91|449.61|452.1|449.8|451.89|449.59|24
1735657600000|2024-12-31 15:06:40|451.92|449.62|451.97|449.67|452.1|449.8|451.9|449.6|22
1735657610000|2024-12-31 15:06:50|451.95|449.65|451.95|449.65|452|449.7|451.85|449.55|21
1735657620000|2024-12-31 15:07:00|451.94|449.64|451.49|449.19|451.94|449.64|451.49|449.19|29
1735657630000|2024-12-31 15:07:10|451.47|449.17|451.18|448.88|451.47|449.17|451.08|448.78|14
1735657640000|2024-12-31 15:07:20|451.24|448.94|451.07|448.77|451.26|448.96|451.07|448.77|19
1735657650000|2024-12-31 15:07:30|451.06|448.76|451.05|448.75|451.08|448.78|451.05|448.75|18
1735657660000|2024-12-31 15:07:40|450.85|448.55|450.38|448.08|450.85|448.55|450.38|448.08|11
1735657670000|2024-12-31 15:07:50|450.34|448.04|450.39|448.09|450.43|448.13|450.12|447.82|30
1735657680000|2024-12-31 15:08:00|450.4|448.1|450.4|448.1|450.7|448.4|450.3|448|30
1735657690000|2024-12-31 15:08:10|450.37|448.07|450.13|447.83|450.4|448.1|450.13|447.83|23
1735657700000|2024-12-31 15:08:20|450.12|447.82|449.69|447.39|450.12|447.82|449.46|447.16|14
1735657710000|2024-12-31 15:08:30|449.63|447.33|449.83|447.53|449.88|447.58|449.56|447.26|31
1735657720000|2024-12-31 15:08:40|449.87|447.57|449.93|447.63|449.98|447.68|449.78|447.48|31
1735657730000|2024-12-31 15:08:50|449.87|447.57|450.29|447.99|450.36|448.06|449.87|447.57|33
1735657740000|2024-12-31 15:09:00|450.28|447.98|450.52|448.22|450.56|448.26|450.13|447.83|27
1735657750000|2024-12-31 15:09:10|450.53|448.23|450.37|448.07|450.53|448.23|450.28|447.98|30
1735657760000|2024-12-31 15:09:20|450.38|448.08|450.23|447.93|450.39|448.09|450.23|447.93|29
1735657770000|2024-12-31 15:09:30|450.22|447.92|450.11|447.81|450.22|447.92|449.98|447.68|28
1735657780000|2024-12-31 15:09:40|450.12|447.82|450.3|448|450.35|448.05|450.12|447.82|28
1735657790000|2024-12-31 15:09:50|450.31|448.01|450.31|448.01|450.35|448.05|450.22|447.92|20
1735657800000|2024-12-31 15:10:00|450.26|447.96|450.63|448.33|450.65|448.35|450.21|447.91|37
1735657810000|2024-12-31 15:10:10|450.59|448.29|450.88|448.58|450.91|448.61|450.59|448.29|28
1735657820000|2024-12-31 15:10:20|450.87|448.57|451.16|448.86|451.16|448.86|450.87|448.57|31
1735657830000|2024-12-31 15:10:30|451.15|448.85|451.1|448.8|451.3|449|451.01|448.71|32
1735657840000|2024-12-31 15:10:40|451.12|448.82|451.1|448.8|451.15|448.85|451.08|448.78|27
1735657850000|2024-12-31 15:10:50|451.11|448.81|451.01|448.71|451.27|448.97|451.01|448.71|32
1735657860000|2024-12-31 15:11:00|451.02|448.72|451.24|448.94|451.29|448.99|451.02|448.72|32
1735657870000|2024-12-31 15:11:10|451.23|448.93|451.32|449.02|451.33|449.03|451.21|448.91|28
1735657880000|2024-12-31 15:11:20|451.33|449.03|451.01|448.71|451.35|449.05|450.98|448.68|29
1735657890000|2024-12-31 15:11:30|451.02|448.72|451.04|448.74|451.11|448.81|451.02|448.72|22
1735657900000|2024-12-31 15:11:40|451.03|448.73|450.58|448.28|451.07|448.77|450.58|448.28|23
1735657910000|2024-12-31 15:11:50|450.66|448.36|450.54|448.24|450.66|448.36|450.44|448.14|32
1735657920000|2024-12-31 15:12:00|450.51|448.21|450.8|448.5|450.82|448.52|450.47|448.17|31
1735657930000|2024-12-31 15:12:10|450.72|448.42|450.42|448.12|450.74|448.44|450.42|448.12|27
1735657940000|2024-12-31 15:12:20|450.44|448.14|450.52|448.22|450.62|448.32|450.44|448.14|34
1735657950000|2024-12-31 15:12:30|450.5|448.2|450.83|448.53|450.83|448.53|450.5|448.2|29
1735657960000|2024-12-31 15:12:40|450.8|448.5|450.96|448.66|451.16|448.86|450.79|448.49|34
1735657970000|2024-12-31 15:12:50|450.95|448.65|451.02|448.72|451.04|448.74|450.94|448.64|30
1735657980000|2024-12-31 15:13:00|451|448.7|451.31|449.01|451.34|449.04|451|448.7|28
1735657990000|2024-12-31 15:13:10|451.32|449.02|451.62|449.32|451.63|449.33|451.24|448.94|32
1735658000000|2024-12-31 15:13:20|451.59|449.29|451.74|449.44|451.92|449.62|451.59|449.29|30
1735658010000|2024-12-31 15:13:30|451.69|449.39|451.39|449.09|451.69|449.39|451.39|449.09|30
1735658020000|2024-12-31 15:13:40|451.38|449.08|451.34|449.04|451.44|449.14|451.27|448.97|26
1735658030000|2024-12-31 15:13:50|451.32|449.02|451.24|448.94|451.37|449.07|451.24|448.94|30
1735658040000|2024-12-31 15:14:00|451.23|448.93|451.31|449.01|451.32|449.02|451.13|448.83|30
1735658050000|2024-12-31 15:14:10|451.32|449.02|451.2|448.9|451.32|449.02|451.2|448.9|23
1735658060000|2024-12-31 15:14:20|451.19|448.89|451.13|448.83|451.28|448.98|451.13|448.83|22
1735658070000|2024-12-31 15:14:30|451.02|448.72|451.03|448.73|451.1|448.8|450.98|448.68|24
1735658080000|2024-12-31 15:14:40|451.04|448.74|451.25|448.95|451.27|448.97|451|448.7|33
1735658090000|2024-12-31 15:14:50|451.28|448.98|451.22|448.92|451.35|449.05|451.22|448.92|22
1735658100000|2024-12-31 15:15:00|451.24|448.94|451.29|448.99|451.31|449.01|451.12|448.82|29
1735658110000|2024-12-31 15:15:10|451.3|449|451.03|448.73|451.32|449.02|451.03|448.73|33
1735658120000|2024-12-31 15:15:20|451.04|448.74|450.83|448.53|451.11|448.81|450.83|448.53|21
1735658130000|2024-12-31 15:15:30|450.87|448.57|450.82|448.52|450.93|448.63|450.81|448.51|25
1735658140000|2024-12-31 15:15:40|450.84|448.54|450.61|448.31|450.84|448.54|450.59|448.29|27
1735658150000|2024-12-31 15:15:50|450.62|448.32|450.78|448.48|450.8|448.5|450.62|448.32|27
1735658160000|2024-12-31 15:16:00|450.79|448.49|450.75|448.45|450.84|448.54|450.6|448.3|28
1735658170000|2024-12-31 15:16:10|450.74|448.44|450.62|448.32|450.78|448.48|450.49|448.19|35
1735658180000|2024-12-31 15:16:20|450.63|448.33|450.71|448.41|450.75|448.45|450.53|448.23|26
1735658190000|2024-12-31 15:16:30|450.73|448.43|451.03|448.73|451.05|448.75|450.72|448.42|31
1735658200000|2024-12-31 15:16:40|451|448.7|451.2|448.9|451.2|448.9|450.97|448.67|29
1735658210000|2024-12-31 15:16:50|451.22|448.92|451|448.7|451.23|448.93|450.97|448.67|25
1735658220000|2024-12-31 15:17:00|450.96|448.66|450.89|448.59|451.01|448.71|450.86|448.56|16
1735658230000|2024-12-31 15:17:10|450.9|448.6|450.71|448.41|451.06|448.76|450.66|448.36|29
1735658240000|2024-12-31 15:17:20|450.69|448.39|450.66|448.36|450.76|448.46|450.58|448.28|25
1735658250000|2024-12-31 15:17:30|450.64|448.34|450.75|448.45|450.75|448.45|450.54|448.24|28
1735658260000|2024-12-31 15:17:40|450.74|448.44|450.82|448.52|450.9|448.6|450.73|448.43|26
1735658270000|2024-12-31 15:17:50|450.78|448.48|450.65|448.35|450.8|448.5|450.62|448.32|24
1735658280000|2024-12-31 15:18:00|450.58|448.28|450.85|448.55|450.88|448.58|450.57|448.27|22
1735658290000|2024-12-31 15:18:10|450.84|448.54|450.56|448.26|450.84|448.54|450.56|448.26|24
1735658300000|2024-12-31 15:18:20|450.57|448.27|450.58|448.28|450.65|448.35|450.54|448.24|25
1735658310000|2024-12-31 15:18:30|450.6|448.3|450.77|448.47|450.8|448.5|450.6|448.3|28
1735658320000|2024-12-31 15:18:40|450.78|448.48|450.84|448.54|451.01|448.71|450.75|448.45|28
1735658330000|2024-12-31 15:18:50|450.83|448.53|450.97|448.67|450.98|448.68|450.79|448.49|25
1735658340000|2024-12-31 15:19:00|450.98|448.68|451.06|448.76|451.08|448.78|450.93|448.63|17
1735658350000|2024-12-31 15:19:10|451.08|448.78|450.96|448.66|451.11|448.81|450.92|448.62|24
1735658360000|2024-12-31 15:19:20|450.95|448.65|451.06|448.76|451.06|448.76|450.92|448.62|29
1735658370000|2024-12-31 15:19:30|451.07|448.77|451.31|449.01|451.32|449.02|451.07|448.77|29
1735658380000|2024-12-31 15:19:40|451.32|449.02|451.38|449.08|451.44|449.14|451.29|448.99|22
1735658390000|2024-12-31 15:19:50|451.35|449.05|451.46|449.16|451.47|449.17|451.29|448.99|17
1735658400000|2024-12-31 15:20:00|451.45|449.15|451.46|449.16|451.48|449.18|451.3|449|23
1735658410000|2024-12-31 15:20:10|451.45|449.15|451.52|449.22|451.7|449.4|451.44|449.14|24
1735658420000|2024-12-31 15:20:20|451.54|449.24|451.58|449.28|451.58|449.28|451.49|449.19|23
1735658430000|2024-12-31 15:20:30|451.59|449.29|451.78|449.48|451.82|449.52|451.59|449.29|21
1735658440000|2024-12-31 15:20:40|451.73|449.43|451.73|449.43|451.76|449.46|451.59|449.29|23
1735658450000|2024-12-31 15:20:50|451.72|449.42|451.76|449.46|451.77|449.47|451.72|449.42|12
1735658460000|2024-12-31 15:21:00|451.72|449.42|451.74|449.44|451.74|449.44|451.61|449.31|20
1735658470000|2024-12-31 15:21:10|451.76|449.46|451.43|449.13|451.77|449.47|451.43|449.13|24
1735658480000|2024-12-31 15:21:20|451.45|449.15|451.46|449.16|451.56|449.26|451.43|449.13|27
1735658490000|2024-12-31 15:21:30|451.47|449.17|451.5|449.2|451.5|449.2|451.39|449.09|19
1735658500000|2024-12-31 15:21:40|451.51|449.21|451.45|449.15|451.69|449.39|451.45|449.15|24
1735658510000|2024-12-31 15:21:50|451.43|449.13|451.32|449.02|451.44|449.14|451.29|448.99|19
1735658520000|2024-12-31 15:22:00|451.33|449.03|451.27|448.97|451.38|449.08|451.25|448.95|27
1735658530000|2024-12-31 15:22:10|451.3|449|451.36|449.06|451.36|449.06|451.16|448.86|27
1735658540000|2024-12-31 15:22:20|451.37|449.07|451.44|449.14|451.47|449.17|451.34|449.04|19
1735658550000|2024-12-31 15:22:30|451.45|449.15|451.43|449.13|451.54|449.24|451.42|449.12|24
1735658560000|2024-12-31 15:22:40|451.42|449.12|451.43|449.13|451.44|449.14|451.4|449.1|7
1735658570000|2024-12-31 15:22:50|451.42|449.12|451.5|449.2|451.61|449.31|451.41|449.11|16
1735658580000|2024-12-31 15:23:00|451.53|449.23|451.48|449.18|451.58|449.28|451.46|449.16|20
1735658590000|2024-12-31 15:23:10|451.49|449.19|451.59|449.29|451.61|449.31|451.49|449.19|19
1735658600000|2024-12-31 15:23:20|451.6|449.3|451.59|449.29|451.62|449.32|451.56|449.26|12
1735658610000|2024-12-31 15:23:30|451.6|449.3|451.59|449.29|451.63|449.33|451.55|449.25|20
1735658620000|2024-12-31 15:23:40|451.6|449.3|451.55|449.25|451.6|449.3|451.55|449.25|7
1735658630000|2024-12-31 15:23:50|451.47|449.17|451.63|449.33|451.65|449.35|451.47|449.17|19
1735658640000|2024-12-31 15:24:00|451.62|449.32|451.47|449.17|451.62|449.32|451.45|449.15|28
1735658650000|2024-12-31 15:24:10|451.48|449.18|451.63|449.33|451.63|449.33|451.46|449.16|18
1735658660000|2024-12-31 15:24:20|451.62|449.32|451.5|449.2|451.63|449.33|451.49|449.19|21
1735658670000|2024-12-31 15:24:30|451.52|449.22|451.73|449.43|451.73|449.43|451.51|449.21|24
1735658680000|2024-12-31 15:24:40|451.74|449.44|451.75|449.45|451.78|449.48|451.73|449.43|14
1735658690000|2024-12-31 15:24:50|451.74|449.44|451.74|449.44|451.83|449.53|451.73|449.43|19
1735658700000|2024-12-31 15:25:00|451.72|449.42|451.93|449.63|451.94|449.64|451.7|449.4|24
1735658710000|2024-12-31 15:25:10|451.9|449.6|451.74|449.44|451.91|449.61|451.67|449.37|19
1735658720000|2024-12-31 15:25:20|451.72|449.42|451.74|449.44|451.82|449.52|451.69|449.39|21
1735658730000|2024-12-31 15:25:30|451.75|449.45|451.71|449.41|451.75|449.45|451.7|449.4|12
1735658740000|2024-12-31 15:25:40|451.75|449.45|451.82|449.52|451.94|449.64|451.72|449.42|19
1735658750000|2024-12-31 15:25:50|451.84|449.54|451.84|449.54|451.9|449.6|451.81|449.51|14
1735658760000|2024-12-31 15:26:00|451.85|449.55|451.93|449.63|451.94|449.64|451.84|449.54|26
1735658770000|2024-12-31 15:26:10|451.94|449.64|452.05|449.75|452.09|449.79|451.92|449.62|24
1735658780000|2024-12-31 15:26:20|452.03|449.73|452.14|449.84|452.14|449.84|452.03|449.73|7
1735658810000|2024-12-31 15:26:50|452.11|449.81|452.09|449.79|452.11|449.81|452.08|449.78|11
1735658820000|2024-12-31 15:27:00|452.04|449.74|452.14|449.84|452.14|449.84|451.96|449.66|12
1735658850000|2024-12-31 15:27:30|452.1|449.8|451.93|449.63|452.1|449.8|451.93|449.63|11
1735658860000|2024-12-31 15:27:40|451.9|449.6|451.91|449.61|451.99|449.69|451.85|449.55|22
1735658870000|2024-12-31 15:27:50|451.9|449.6|451.81|449.51|451.91|449.61|451.8|449.5|11
1735658880000|2024-12-31 15:28:00|451.82|449.52|451.93|449.63|451.94|449.64|451.82|449.52|12
1735658890000|2024-12-31 15:28:10|451.9|449.6|452.03|449.73|452.08|449.78|451.89|449.59|18
1735658900000|2024-12-31 15:28:20|452.02|449.72|451.67|449.37|452.02|449.72|451.59|449.29|9
1735658910000|2024-12-31 15:28:30|451.68|449.38|451.77|449.47|451.86|449.56|451.63|449.33|25
1735658920000|2024-12-31 15:28:40|451.78|449.48|451.72|449.42|451.81|449.51|451.7|449.4|27
1735658930000|2024-12-31 15:28:50|451.73|449.43|451.76|449.46|451.82|449.52|451.71|449.41|26
1735658940000|2024-12-31 15:29:00|451.75|449.45|451.69|449.39|451.77|449.47|451.69|449.39|15
1735658950000|2024-12-31 15:29:10|451.58|449.28|451.69|449.39|451.73|449.43|451.58|449.28|21
1735658960000|2024-12-31 15:29:20|451.7|449.4|451.73|449.43|451.73|449.43|451.67|449.37|18
1735658970000|2024-12-31 15:29:30|451.74|449.44|451.68|449.38|451.85|449.55|451.65|449.35|20
1735658980000|2024-12-31 15:29:40|451.67|449.37|451.81|449.51|451.83|449.53|451.67|449.37|29
1735658990000|2024-12-31 15:29:50|451.8|449.5|451.99|449.69|451.99|449.69|451.72|449.42|27
1735659000000|2024-12-31 15:30:00|452.01|449.71|452.11|449.81|452.14|449.84|452.01|449.71|16
1735659010000|2024-12-31 15:30:10|452.09|449.79|452.03|449.73|452.1|449.8|451.96|449.66|36
1735659020000|2024-12-31 15:30:20|452.02|449.72|452.1|449.8|452.11|449.81|451.97|449.67|26
1735659030000|2024-12-31 15:30:30|452.11|449.81|452.14|449.84|452.14|449.84|452.01|449.71|22
1735659040000|2024-12-31 15:30:40|452.13|449.83|451.97|449.67|452.13|449.83|451.97|449.67|19
1735659050000|2024-12-31 15:30:50|451.98|449.68|452.07|449.77|452.09|449.79|451.98|449.68|18
1735659060000|2024-12-31 15:31:00|452.1|449.8|452.01|449.71|452.14|449.84|451.99|449.69|15
1735659070000|2024-12-31 15:31:10|451.99|449.69|451.9|449.6|452|449.7|451.8|449.5|17
1735659080000|2024-12-31 15:31:20|451.93|449.63|452.05|449.75|452.05|449.75|451.88|449.58|21
1735659090000|2024-12-31 15:31:30|452.06|449.76|452.13|449.83|452.13|449.83|451.98|449.68|16
1735659100000|2024-12-31 15:31:40|452.11|449.81|452.14|449.84|452.14|449.84|452.11|449.81|4
1735659120000|2024-12-31 15:32:00|452.1|449.8|452.14|449.84|452.14|449.84|452.1|449.8|7
1735659140000|2024-12-31 15:32:20|452.13|449.83|452.14|449.84|452.14|449.84|452.05|449.75|9
1735659170000|2024-12-31 15:32:50|452.12|449.82|452.07|449.77|452.12|449.82|452.01|449.71|14
1735659180000|2024-12-31 15:33:00|452.04|449.74|452.02|449.72|452.04|449.74|451.93|449.63|19
1735659190000|2024-12-31 15:33:10|452.05|449.75|452.08|449.78|452.1|449.8|451.94|449.64|23
1735659200000|2024-12-31 15:33:20|452.09|449.79|451.97|449.67|452.11|449.81|451.97|449.67|17
1735659210000|2024-12-31 15:33:30|451.95|449.65|451.68|449.38|451.95|449.65|451.68|449.38|22
1735659220000|2024-12-31 15:33:40|451.71|449.41|451.61|449.31|451.71|449.41|451.6|449.3|17
1735659230000|2024-12-31 15:33:50|451.57|449.27|451.55|449.25|451.73|449.43|451.55|449.25|21
1735659240000|2024-12-31 15:34:00|451.54|449.24|451.42|449.12|451.63|449.33|451.42|449.12|26
1735659250000|2024-12-31 15:34:10|451.43|449.13|451.59|449.29|451.7|449.4|451.43|449.13|29
1735659260000|2024-12-31 15:34:20|451.61|449.31|451.44|449.14|451.61|449.31|451.43|449.13|26
1735659270000|2024-12-31 15:34:30|451.43|449.13|451.43|449.13|451.46|449.16|451.42|449.12|16
1735659280000|2024-12-31 15:34:40|451.44|449.14|451.41|449.11|451.47|449.17|451.4|449.1|13
1735659290000|2024-12-31 15:34:50|451.4|449.1|451.42|449.12|451.42|449.12|451.4|449.1|4
1735659300000|2024-12-31 15:35:00|451.49|449.19|451.95|449.65|451.99|449.69|451.49|449.19|28
1735659310000|2024-12-31 15:35:10|451.99|449.69|451.94|449.64|451.99|449.69|451.89|449.59|22
1735659320000|2024-12-31 15:35:20|452.02|449.72|452.07|449.77|452.08|449.78|452.01|449.71|19
1735659330000|2024-12-31 15:35:30|452.06|449.76|451.85|449.55|452.07|449.77|451.8|449.5|24
1735659340000|2024-12-31 15:35:40|451.87|449.57|452.08|449.78|452.08|449.78|451.87|449.57|8
1735659350000|2024-12-31 15:35:50|452.07|449.77|452.12|449.82|452.14|449.84|452.03|449.73|15
1735659360000|2024-12-31 15:36:00|452.11|449.81|452.14|449.84|452.14|449.84|452.1|449.8|6
1735659380000|2024-12-31 15:36:20|452.12|449.82|452.08|449.78|452.13|449.83|452.03|449.73|23
1735659390000|2024-12-31 15:36:30|452.07|449.77|452.14|449.84|452.14|449.84|452.06|449.76|25
1735659400000|2024-12-31 15:36:40|452.11|449.81|452.14|449.84|452.14|449.84|452.08|449.78|21
1735659420000|2024-12-31 15:37:00|452.12|449.82|452.08|449.78|452.12|449.82|452.03|449.73|12
1735659430000|2024-12-31 15:37:10|452.09|449.79|452.01|449.71|452.09|449.79|452|449.7|14
1735659440000|2024-12-31 15:37:20|452|449.7|451.9|449.6|452|449.7|451.8|449.5|28
1735659450000|2024-12-31 15:37:30|451.89|449.59|451.9|449.6|451.97|449.67|451.87|449.57|15
1735659460000|2024-12-31 15:37:40|451.89|449.59|452.01|449.71|452.1|449.8|451.89|449.59|20
1735659470000|2024-12-31 15:37:50|452.02|449.72|452.07|449.77|452.08|449.78|452.01|449.71|24
1735659480000|2024-12-31 15:38:00|452.04|449.74|451.91|449.61|452.06|449.76|451.91|449.61|22
1735659490000|2024-12-31 15:38:10|451.92|449.62|451.92|449.62|452.01|449.71|451.92|449.62|24
1735659500000|2024-12-31 15:38:20|451.93|449.63|451.83|449.53|451.93|449.63|451.83|449.53|20
1735659510000|2024-12-31 15:38:30|451.84|449.54|451.99|449.69|451.99|449.69|451.84|449.54|13
1735659520000|2024-12-31 15:38:40|452.03|449.73|452.01|449.71|452.03|449.73|451.94|449.64|10
1735659530000|2024-12-31 15:38:50|452.07|449.77|452.14|449.84|452.14|449.84|452.07|449.77|10
1735659660000|2024-12-31 15:41:00|452.11|449.81|451.99|449.69|452.11|449.81|451.99|449.69|3
1735659670000|2024-12-31 15:41:10|451.96|449.66|452.1|449.8|452.12|449.82|451.93|449.63|23
1735659680000|2024-12-31 15:41:20|452.08|449.78|452.09|449.79|452.14|449.84|451.99|449.69|26
1735659690000|2024-12-31 15:41:30|452.08|449.78|452.11|449.81|452.14|449.84|452.08|449.78|16
1735659700000|2024-12-31 15:41:40|452.1|449.8|451.97|449.67|452.14|449.84|451.91|449.61|25
1735659710000|2024-12-31 15:41:50|451.96|449.66|452|449.7|452.08|449.78|451.96|449.66|15
1735659720000|2024-12-31 15:42:00|452.01|449.71|451.91|449.61|452.01|449.71|451.89|449.59|17
1735659730000|2024-12-31 15:42:10|451.9|449.6|451.67|449.37|451.95|449.65|451.67|449.37|20
1735659740000|2024-12-31 15:42:20|451.69|449.39|451.84|449.54|451.85|449.55|451.68|449.38|20
1735659750000|2024-12-31 15:42:30|451.83|449.53|451.86|449.56|451.91|449.61|451.81|449.51|24
1735659760000|2024-12-31 15:42:40|451.88|449.58|451.78|449.48|451.88|449.58|451.78|449.48|22
1735659770000|2024-12-31 15:42:50|451.75|449.45|451.69|449.39|451.75|449.45|451.64|449.34|27
1735659780000|2024-12-31 15:43:00|451.67|449.37|451.42|449.12|451.68|449.38|451.42|449.12|16
1735659790000|2024-12-31 15:43:10|451.43|449.13|451.46|449.16|451.47|449.17|451.4|449.1|25
1735659800000|2024-12-31 15:43:20|451.47|449.17|451.68|449.38|451.68|449.38|451.46|449.16|23
1735659810000|2024-12-31 15:43:30|451.67|449.37|451.72|449.42|451.72|449.42|451.66|449.36|15
1735659820000|2024-12-31 15:43:40|451.78|449.48|451.9|449.6|451.9|449.6|451.78|449.48|14
1735659830000|2024-12-31 15:43:50|451.97|449.67|451.94|449.64|451.97|449.67|451.89|449.59|16
1735659840000|2024-12-31 15:44:00|451.92|449.62|451.92|449.62|451.94|449.64|451.89|449.59|10
1735659850000|2024-12-31 15:44:10|451.91|449.61|451.9|449.6|451.91|449.61|451.9|449.6|2
1735659860000|2024-12-31 15:44:20|451.91|449.61|451.92|449.62|451.92|449.62|451.9|449.6|6
1735659870000|2024-12-31 15:44:30|451.89|449.59|451.87|449.57|451.89|449.59|451.83|449.53|11
1735659880000|2024-12-31 15:44:40|451.84|449.54|451.81|449.51|451.87|449.57|451.81|449.51|14
1735659890000|2024-12-31 15:44:50|451.82|449.52|451.82|449.52|451.83|449.53|451.79|449.49|20
1735659900000|2024-12-31 15:45:00|451.86|449.56|451.89|449.59|451.97|449.67|451.84|449.54|15
1735659910000|2024-12-31 15:45:10|451.92|449.62|451.77|449.47|451.97|449.67|451.77|449.47|21
1735659920000|2024-12-31 15:45:20|451.78|449.48|451.7|449.4|451.78|449.48|451.68|449.38|16
1735659930000|2024-12-31 15:45:30|451.72|449.42|451.57|449.27|451.72|449.42|451.56|449.26|14
1735659940000|2024-12-31 15:45:40|451.56|449.26|451.7|449.4|451.73|449.43|451.56|449.26|15
1735659950000|2024-12-31 15:45:50|451.71|449.41|451.53|449.23|451.71|449.41|451.46|449.16|15
1735659960000|2024-12-31 15:46:00|451.54|449.24|451.46|449.16|451.56|449.26|451.46|449.16|19
1735659970000|2024-12-31 15:46:10|451.45|449.15|451.47|449.17|451.58|449.28|451.41|449.11|24
1735659980000|2024-12-31 15:46:20|451.48|449.18|451.42|449.12|451.51|449.21|451.42|449.12|16
1735659990000|2024-12-31 15:46:30|451.4|449.1|451.38|449.08|451.4|449.1|451.31|449.01|12
1735660000000|2024-12-31 15:46:40|451.37|449.07|451.33|449.03|451.57|449.27|451.3|449|21
1735660010000|2024-12-31 15:46:50|451.34|449.04|451.32|449.02|451.34|449.04|451.29|448.99|14
1735660020000|2024-12-31 15:47:00|451.31|449.01|450.91|448.61|451.31|449.01|450.87|448.57|25
1735660030000|2024-12-31 15:47:10|450.92|448.62|450.88|448.58|450.96|448.66|450.86|448.56|18
1735660040000|2024-12-31 15:47:20|450.83|448.53|450.52|448.22|450.86|448.56|450.5|448.2|20
1735660050000|2024-12-31 15:47:30|450.56|448.26|450.71|448.41|450.76|448.46|450.54|448.24|19
1735660060000|2024-12-31 15:47:40|450.72|448.42|450.83|448.53|450.88|448.58|450.69|448.39|25
1735660070000|2024-12-31 15:47:50|450.85|448.55|450.88|448.58|450.94|448.64|450.84|448.54|21
1735660080000|2024-12-31 15:48:00|450.82|448.52|450.8|448.5|450.93|448.63|450.79|448.49|21
1735660090000|2024-12-31 15:48:10|450.79|448.49|450.89|448.59|450.92|448.62|450.77|448.47|16
1735660100000|2024-12-31 15:48:20|450.86|448.56|450.88|448.58|450.91|448.61|450.84|448.54|21
1735660110000|2024-12-31 15:48:30|450.91|448.61|450.97|448.67|451.01|448.71|450.91|448.61|14
1735660120000|2024-12-31 15:48:40|450.98|448.68|451.03|448.73|451.04|448.74|450.97|448.67|15
1735660130000|2024-12-31 15:48:50|451.04|448.74|450.95|448.65|451.04|448.74|450.92|448.62|16
1735660140000|2024-12-31 15:49:00|450.96|448.66|450.97|448.67|451.02|448.72|450.94|448.64|18
1735660150000|2024-12-31 15:49:10|450.98|448.68|450.85|448.55|450.98|448.68|450.75|448.45|24
1735660160000|2024-12-31 15:49:20|450.86|448.56|450.86|448.56|450.87|448.57|450.85|448.55|20
1735660170000|2024-12-31 15:49:30|450.85|448.55|450.9|448.6|450.9|448.6|450.76|448.46|14
1735660180000|2024-12-31 15:49:40|450.87|448.57|450.49|448.19|450.9|448.6|450.48|448.18|26
1735660190000|2024-12-31 15:49:50|450.5|448.2|450.5|448.2|450.55|448.25|450.46|448.16|22
1735660200000|2024-12-31 15:50:00|450.49|448.19|450.5|448.2|450.55|448.25|450.37|448.07|22
1735660210000|2024-12-31 15:50:10|450.47|448.17|450.5|448.2|450.57|448.27|450.38|448.08|24
1735660220000|2024-12-31 15:50:20|450.51|448.21|450.52|448.22|450.57|448.27|450.51|448.21|22
1735660230000|2024-12-31 15:50:30|450.51|448.21|450.58|448.28|450.58|448.28|450.5|448.2|18
1735660240000|2024-12-31 15:50:40|450.56|448.26|450.29|447.99|450.63|448.33|450.29|447.99|21
1735660250000|2024-12-31 15:50:50|450.28|447.98|450.13|447.83|450.31|448.01|450.12|447.82|19
1735660260000|2024-12-31 15:51:00|450.12|447.82|450.31|448.01|450.4|448.1|450.12|447.82|24
1735660270000|2024-12-31 15:51:10|450.32|448.02|450.44|448.14|450.48|448.18|450.31|448.01|30
1735660280000|2024-12-31 15:51:20|450.41|448.11|450.29|447.99|450.41|448.11|450.26|447.96|24
1735660290000|2024-12-31 15:51:30|450.28|447.98|450.27|447.97|450.29|447.99|450.26|447.96|16
1735660300000|2024-12-31 15:51:40|450.26|447.96|450.46|448.16|450.46|448.16|450.26|447.96|25
1735660310000|2024-12-31 15:51:50|450.45|448.15|450.52|448.22|450.6|448.3|450.4|448.1|29
1735660320000|2024-12-31 15:52:00|450.51|448.21|450.4|448.1|450.62|448.32|450.39|448.09|27
1735660330000|2024-12-31 15:52:10|450.46|448.16|450.45|448.15|450.61|448.31|450.45|448.15|26
1735660340000|2024-12-31 15:52:20|450.47|448.17|450.67|448.37|450.7|448.4|450.46|448.16|29
1735660350000|2024-12-31 15:52:30|450.68|448.38|450.68|448.38|450.72|448.42|450.67|448.37|22
1735660360000|2024-12-31 15:52:40|450.7|448.4|450.72|448.42|450.75|448.45|450.67|448.37|20
1735660370000|2024-12-31 15:52:50|450.71|448.41|450.77|448.47|450.79|448.49|450.66|448.36|21
1735660380000|2024-12-31 15:53:00|450.78|448.48|450.76|448.46|450.91|448.61|450.75|448.45|24
1735660390000|2024-12-31 15:53:10|450.7|448.4|450.66|448.36|450.72|448.42|450.61|448.31|20
1735660400000|2024-12-31 15:53:20|450.75|448.45|450.7|448.4|450.76|448.46|450.66|448.36|22
1735660410000|2024-12-31 15:53:30|450.69|448.39|450.67|448.37|450.69|448.39|450.65|448.35|15
1735660420000|2024-12-31 15:53:40|450.68|448.38|450.79|448.49|450.83|448.53|450.67|448.37|19
1735660430000|2024-12-31 15:53:50|450.81|448.51|450.82|448.52|450.82|448.52|450.77|448.47|19
1735660440000|2024-12-31 15:54:00|450.8|448.5|451|448.7|451|448.7|450.8|448.5|31
1735660450000|2024-12-31 15:54:10|451.01|448.71|451.03|448.73|451.03|448.73|451|448.7|4
1735660460000|2024-12-31 15:54:20|451.12|448.82|451.17|448.87|451.2|448.9|451.07|448.77|15
1735660470000|2024-12-31 15:54:30|451.16|448.86|451.1|448.8|451.17|448.87|451.06|448.76|20
1735660480000|2024-12-31 15:54:40|451.09|448.79|451.02|448.72|451.09|448.79|450.99|448.69|23
1735660490000|2024-12-31 15:54:50|451|448.7|450.95|448.65|451.01|448.71|450.92|448.62|26
1735660500000|2024-12-31 15:55:00|450.93|448.63|450.77|448.47|450.93|448.63|450.77|448.47|19
1735660510000|2024-12-31 15:55:10|450.76|448.46|450.7|448.4|450.81|448.51|450.7|448.4|15
1735660520000|2024-12-31 15:55:20|450.71|448.41|450.77|448.47|450.8|448.5|450.71|448.41|19
1735660530000|2024-12-31 15:55:30|450.76|448.46|450.71|448.41|450.76|448.46|450.66|448.36|24
1735660540000|2024-12-31 15:55:40|450.74|448.44|450.74|448.44|450.74|448.44|450.7|448.4|6
1735660550000|2024-12-31 15:55:50|450.81|448.51|450.93|448.63|450.94|448.64|450.81|448.51|18
1735660560000|2024-12-31 15:56:00|450.92|448.62|450.89|448.59|450.93|448.63|450.83|448.53|21
1735660570000|2024-12-31 15:56:10|450.92|448.62|451.14|448.84|451.14|448.84|450.89|448.59|22
1735660580000|2024-12-31 15:56:20|451.11|448.81|451.14|448.84|451.15|448.85|451.08|448.78|28
1735660590000|2024-12-31 15:56:30|451.12|448.82|451|448.7|451.12|448.82|450.87|448.57|22
1735660600000|2024-12-31 15:56:40|450.99|448.69|450.93|448.63|450.99|448.69|450.85|448.55|20
1735660610000|2024-12-31 15:56:50|450.92|448.62|450.89|448.59|450.92|448.62|450.82|448.52|16
1735660620000|2024-12-31 15:57:00|450.9|448.6|450.86|448.56|450.94|448.64|450.86|448.56|17
1735660630000|2024-12-31 15:57:10|450.77|448.47|451.01|448.71|451.01|448.71|450.77|448.47|19
1735660640000|2024-12-31 15:57:20|451|448.7|451.03|448.73|451.07|448.77|450.98|448.68|17
1735660650000|2024-12-31 15:57:30|451.04|448.74|451.01|448.71|451.04|448.74|450.99|448.69|7
1735660660000|2024-12-31 15:57:40|451.03|448.73|451.01|448.71|451.03|448.73|451|448.7|14
1735660670000|2024-12-31 15:57:50|451|448.7|451.05|448.75|451.05|448.75|451|448.7|8
1735660680000|2024-12-31 15:58:00|451.03|448.73|451|448.7|451.03|448.73|450.98|448.68|10
1735660690000|2024-12-31 15:58:10|450.98|448.68|450.79|448.49|451.01|448.71|450.78|448.48|17
1735660700000|2024-12-31 15:58:20|450.78|448.48|450.73|448.43|450.79|448.49|450.73|448.43|11
1735660710000|2024-12-31 15:58:30|450.72|448.42|450.51|448.21|450.73|448.43|450.51|448.21|19
1735660720000|2024-12-31 15:58:40|450.52|448.22|450.59|448.29|450.61|448.31|450.52|448.22|12
1735660730000|2024-12-31 15:58:50|450.58|448.28|450.6|448.3|450.61|448.31|450.55|448.25|19
1735660740000|2024-12-31 15:59:00|450.58|448.28|450.48|448.18|450.62|448.32|450.47|448.17|10
1735660750000|2024-12-31 15:59:10|450.47|448.17|450.61|448.31|450.61|448.31|450.46|448.16|16
1735660760000|2024-12-31 15:59:20|450.6|448.3|450.57|448.27|450.61|448.31|450.52|448.22|19
1735660770000|2024-12-31 15:59:30|450.62|448.32|450.56|448.26|450.62|448.32|450.56|448.26|9
1735660780000|2024-12-31 15:59:40|450.57|448.27|450.44|448.14|450.59|448.29|450.44|448.14|24
1735660790000|2024-12-31 15:59:50|450.45|448.15|450.52|448.22|450.61|448.31|450.42|448.12|22
1735660800000|2024-12-31 16:00:00|450.56|448.26|450.9|448.6|450.9|448.6|450.56|448.26|23
1735660810000|2024-12-31 16:00:10|450.88|448.58|450.92|448.62|450.96|448.66|450.82|448.52|27
1735660820000|2024-12-31 16:00:20|450.94|448.64|451.06|448.76|451.18|448.88|450.91|448.61|27
1735660830000|2024-12-31 16:00:30|451.07|448.77|450.96|448.66|451.24|448.94|450.96|448.66|24
1735660840000|2024-12-31 16:00:40|450.97|448.67|450.78|448.48|450.97|448.67|450.78|448.48|25
1735660850000|2024-12-31 16:00:50|450.77|448.47|450.41|448.11|450.78|448.48|450.41|448.11|21
1735660860000|2024-12-31 16:01:00|450.42|448.12|450.32|448.02|450.42|448.12|450.18|447.88|25
1735660870000|2024-12-31 16:01:10|450.28|447.98|450.54|448.24|450.54|448.24|450.28|447.98|24
1735660880000|2024-12-31 16:01:20|450.58|448.28|450.63|448.33|450.64|448.34|450.55|448.25|23
1735660890000|2024-12-31 16:01:30|450.66|448.36|450.56|448.26|450.67|448.37|450.53|448.23|13
1735660900000|2024-12-31 16:01:40|450.58|448.28|450.76|448.46|450.77|448.47|450.58|448.28|20
1735660910000|2024-12-31 16:01:50|450.73|448.43|450.55|448.25|450.73|448.43|450.48|448.18|24
1735660920000|2024-12-31 16:02:00|450.56|448.26|450.5|448.2|450.59|448.29|450.5|448.2|34
1735660930000|2024-12-31 16:02:10|450.49|448.19|450.26|447.96|450.49|448.19|450.25|447.95|3
1735660950000|2024-12-31 16:02:30|450.25|447.95|450.2|447.9|450.25|447.95|450.16|447.86|9
1735660960000|2024-12-31 16:02:40|450.23|447.93|450.26|447.96|450.26|447.96|450.23|447.93|3
1735660980000|2024-12-31 16:03:00|450.36|448.06|450.04|447.74|450.4|448.1|450|447.7|22
1735660990000|2024-12-31 16:03:10|450.02|447.72|450.17|447.87|450.17|447.87|449.95|447.65|21
1735661000000|2024-12-31 16:03:20|450.14|447.84|449.88|447.58|450.17|447.87|449.88|447.58|17
1735661010000|2024-12-31 16:03:30|449.91|447.61|450.12|447.82|450.12|447.82|449.91|447.61|21
1735661020000|2024-12-31 16:03:40|450.13|447.83|449.83|447.53|450.16|447.86|449.75|447.45|23
1735661030000|2024-12-31 16:03:50|449.84|447.54|449.85|447.55|449.96|447.66|449.81|447.51|18
1735661040000|2024-12-31 16:04:00|449.88|447.58|449.81|447.51|449.89|447.59|449.53|447.23|28
1735661050000|2024-12-31 16:04:10|449.82|447.52|449.92|447.62|449.96|447.66|449.77|447.47|29
1735661060000|2024-12-31 16:04:20|449.95|447.65|449.87|447.57|450.15|447.85|449.86|447.56|28
1735661070000|2024-12-31 16:04:30|449.88|447.58|450.06|447.76|450.12|447.82|449.87|447.57|28
1735661080000|2024-12-31 16:04:40|450.02|447.72|449.9|447.6|450.05|447.75|449.9|447.6|20
1735661090000|2024-12-31 16:04:50|449.93|447.63|449.99|447.69|450.02|447.72|449.91|447.61|27
1735661100000|2024-12-31 16:05:00|450.02|447.72|450.01|447.71|450.11|447.81|449.95|447.65|29
1735661110000|2024-12-31 16:05:10|450.02|447.72|449.98|447.68|450.19|447.89|449.89|447.59|27
1735661120000|2024-12-31 16:05:20|449.97|447.67|450.15|447.85|450.17|447.87|449.97|447.67|20
1735661130000|2024-12-31 16:05:30|450.16|447.86|449.97|447.67|450.18|447.88|449.97|447.67|21
1735661140000|2024-12-31 16:05:40|450|447.7|449.94|447.64|450|447.7|449.91|447.61|25
1735661150000|2024-12-31 16:05:50|449.95|447.65|449.94|447.64|449.95|447.65|449.88|447.58|14
1735661160000|2024-12-31 16:06:00|449.92|447.62|450.04|447.74|450.04|447.74|449.78|447.48|20
1735661170000|2024-12-31 16:06:10|450.02|447.72|450.1|447.8|450.11|447.81|449.96|447.66|19
1735661180000|2024-12-31 16:06:20|450.09|447.79|450.12|447.82|450.12|447.82|450.04|447.74|22
1735661190000|2024-12-31 16:06:30|450.11|447.81|450.11|447.81|450.12|447.82|450.08|447.78|13
1735661200000|2024-12-31 16:06:40|450.14|447.84|449.85|447.55|450.14|447.84|449.85|447.55|19
1735661210000|2024-12-31 16:06:50|449.82|447.52|449.85|447.55|449.96|447.66|449.79|447.49|18
1735661220000|2024-12-31 16:07:00|449.86|447.56|450.08|447.78|450.2|447.9|449.86|447.56|20
1735661230000|2024-12-31 16:07:10|450.07|447.77|450.02|447.72|450.15|447.85|449.95|447.65|22
1735661240000|2024-12-31 16:07:20|450.01|447.71|450.1|447.8|450.14|447.84|449.98|447.68|24
1735661250000|2024-12-31 16:07:30|450.13|447.83|449.96|447.66|450.18|447.88|449.96|447.66|27
1735661260000|2024-12-31 16:07:40|449.95|447.65|450.19|447.89|450.19|447.89|449.93|447.63|21
1735661270000|2024-12-31 16:07:50|450.15|447.85|450.54|448.24|450.55|448.25|450.15|447.85|26
1735661280000|2024-12-31 16:08:00|450.55|448.25|450.37|448.07|450.59|448.29|450.29|447.99|27
1735661290000|2024-12-31 16:08:10|450.36|448.06|450.37|448.07|450.41|448.11|450.35|448.05|23
1735661300000|2024-12-31 16:08:20|450.35|448.05|450.42|448.12|450.42|448.12|450.27|447.97|19
1735661310000|2024-12-31 16:08:30|450.41|448.11|450.42|448.12|450.47|448.17|450.33|448.03|21
1735661320000|2024-12-31 16:08:40|450.41|448.11|450.58|448.28|450.59|448.29|450.41|448.11|28
1735661330000|2024-12-31 16:08:50|450.56|448.26|450.79|448.49|450.87|448.57|450.56|448.26|30
1735661340000|2024-12-31 16:09:00|450.78|448.48|450.59|448.29|450.82|448.52|450.56|448.26|21
1735661350000|2024-12-31 16:09:10|450.6|448.3|450.74|448.44|450.74|448.44|450.59|448.29|24
1735661360000|2024-12-31 16:09:20|450.75|448.45|450.73|448.43|450.81|448.51|450.65|448.35|28
1735661370000|2024-12-31 16:09:30|450.74|448.44|450.95|448.65|450.95|448.65|450.74|448.44|17
1735661380000|2024-12-31 16:09:40|450.96|448.66|450.95|448.65|451|448.7|450.92|448.62|16
1735661390000|2024-12-31 16:09:50|450.96|448.66|450.97|448.67|450.99|448.69|450.93|448.63|26
1735661400000|2024-12-31 16:10:00|450.95|448.65|451.03|448.73|451.1|448.8|450.95|448.65|21
1735661410000|2024-12-31 16:10:10|451.04|448.74|451|448.7|451.04|448.74|450.86|448.56|18
1735661420000|2024-12-31 16:10:20|450.98|448.68|450.94|448.64|450.98|448.68|450.92|448.62|7
1735661430000|2024-12-31 16:10:30|450.93|448.63|450.92|448.62|450.93|448.63|450.81|448.51|14
1735661440000|2024-12-31 16:10:40|450.93|448.63|450.78|448.48|451|448.7|450.78|448.48|18
1735661450000|2024-12-31 16:10:50|450.79|448.49|451.01|448.71|451.01|448.71|450.79|448.49|18
1735661460000|2024-12-31 16:11:00|450.99|448.69|451.06|448.76|451.06|448.76|450.99|448.69|15
1735661470000|2024-12-31 16:11:10|451.05|448.75|451.1|448.8|451.1|448.8|451.04|448.74|17
1735661480000|2024-12-31 16:11:20|451.07|448.77|451.07|448.77|451.1|448.8|451.05|448.75|13
1735661490000|2024-12-31 16:11:30|451.09|448.79|451.33|449.03|451.36|449.06|451.09|448.79|21
1735661500000|2024-12-31 16:11:40|451.29|448.99|451.26|448.96|451.32|449.02|451.22|448.92|16
1735661510000|2024-12-31 16:11:50|451.25|448.95|451.15|448.85|451.25|448.95|451.13|448.83|8
1735661520000|2024-12-31 16:12:00|451.14|448.84|451.08|448.78|451.17|448.87|451.06|448.76|11
1735661530000|2024-12-31 16:12:10|451.07|448.77|451.29|448.99|451.3|449|451.07|448.77|25
1735661540000|2024-12-31 16:12:20|451.3|449|451.35|449.05|451.41|449.11|451.29|448.99|20
1735661550000|2024-12-31 16:12:30|451.33|449.03|451.34|449.04|451.36|449.06|451.29|448.99|17
1735661560000|2024-12-31 16:12:40|451.33|449.03|451.41|449.11|451.41|449.11|451.33|449.03|7
1735661570000|2024-12-31 16:12:50|451.42|449.12|451.5|449.2|451.5|449.2|451.41|449.11|11
1735661580000|2024-12-31 16:13:00|451.47|449.17|451.64|449.34|451.64|449.34|451.47|449.17|17
1735661590000|2024-12-31 16:13:10|451.61|449.31|451.67|449.37|451.7|449.4|451.59|449.29|18
1735661600000|2024-12-31 16:13:20|451.64|449.34|451.61|449.31|451.71|449.41|451.61|449.31|9
1735661610000|2024-12-31 16:13:30|451.64|449.34|451.64|449.34|451.69|449.39|451.59|449.29|19
1735661620000|2024-12-31 16:13:40|451.61|449.31|451.35|449.05|451.61|449.31|451.34|449.04|16
1735661630000|2024-12-31 16:13:50|451.31|449.01|451.22|448.92|451.31|449.01|451.14|448.84|23
1735661640000|2024-12-31 16:14:00|451.21|448.91|451.11|448.81|451.21|448.91|451.07|448.77|19
1735661650000|2024-12-31 16:14:10|451.08|448.78|450.93|448.63|451.08|448.78|450.91|448.61|23
1735661660000|2024-12-31 16:14:20|450.94|448.64|450.97|448.67|450.97|448.67|450.91|448.61|16
1735661670000|2024-12-31 16:14:30|450.93|448.63|450.98|448.68|451.04|448.74|450.93|448.63|18
1735661680000|2024-12-31 16:14:40|450.99|448.69|451.02|448.72|451.03|448.73|450.96|448.66|16
1735661690000|2024-12-31 16:14:50|451.03|448.73|451.14|448.84|451.19|448.89|451.03|448.73|19
1735661700000|2024-12-31 16:15:00|451.13|448.83|451.13|448.83|451.17|448.87|451.08|448.78|28
1735661710000|2024-12-31 16:15:10|451.14|448.84|451.43|449.13|451.44|449.14|451.13|448.83|22
1735661720000|2024-12-31 16:15:20|451.44|449.14|451.34|449.04|451.45|449.15|451.28|448.98|27
1735661730000|2024-12-31 16:15:30|451.32|449.02|451.18|448.88|451.34|449.04|451.17|448.87|19
1735661740000|2024-12-31 16:15:40|451.17|448.87|451.15|448.85|451.17|448.87|450.94|448.64|22
1735661750000|2024-12-31 16:15:50|451.12|448.82|451.14|448.84|451.15|448.85|451.12|448.82|10
1735661760000|2024-12-31 16:16:00|451.15|448.85|451.38|449.08|451.42|449.12|451.13|448.83|20
1735661770000|2024-12-31 16:16:10|451.39|449.09|451.39|449.09|451.4|449.1|451.27|448.97|18
1735661780000|2024-12-31 16:16:20|451.4|449.1|451.48|449.18|451.61|449.31|451.4|449.1|23
1735661790000|2024-12-31 16:16:30|451.49|449.19|451.52|449.22|451.52|449.22|451.48|449.18|16
1735661800000|2024-12-31 16:16:40|451.5|449.2|451.33|449.03|451.58|449.28|451.32|449.02|19
1735661810000|2024-12-31 16:16:50|451.36|449.06|451.26|448.96|451.36|449.06|451.16|448.86|17
1735661820000|2024-12-31 16:17:00|451.24|448.94|451.45|449.15|451.52|449.22|451.24|448.94|16
1735661830000|2024-12-31 16:17:10|451.48|449.18|451.3|449|451.49|449.19|451.3|449|17
1735661840000|2024-12-31 16:17:20|451.29|448.99|451.05|448.75|451.31|449.01|450.97|448.67|18
1735661850000|2024-12-31 16:17:30|451.06|448.76|450.9|448.6|451.09|448.79|450.9|448.6|19
1735661860000|2024-12-31 16:17:40|450.91|448.61|450.62|448.32|450.91|448.61|450.6|448.3|14
1735661870000|2024-12-31 16:17:50|450.61|448.31|450.68|448.38|450.74|448.44|450.57|448.27|23
1735661880000|2024-12-31 16:18:00|450.74|448.44|450.91|448.61|450.91|448.61|450.72|448.42|24
1735661890000|2024-12-31 16:18:10|450.9|448.6|450.92|448.62|451|448.7|450.9|448.6|19
1735661900000|2024-12-31 16:18:20|450.89|448.59|450.3|448|450.9|448.6|450.19|447.89|20
1735661910000|2024-12-31 16:18:30|450.33|448.03|450.58|448.28|450.61|448.31|450.32|448.02|29
1735661920000|2024-12-31 16:18:40|450.56|448.26|450.47|448.17|450.56|448.26|450.4|448.1|26
1735661930000|2024-12-31 16:18:50|450.46|448.16|450.44|448.14|450.46|448.16|450.38|448.08|17
1735661940000|2024-12-31 16:19:00|450.51|448.21|450.3|448|450.54|448.24|450.3|448|26
1735661950000|2024-12-31 16:19:10|450.29|447.99|450.36|448.06|450.39|448.09|450.09|447.79|27
1735661960000|2024-12-31 16:19:20|450.38|448.08|450.6|448.3|450.6|448.3|450.34|448.04|24
1735661970000|2024-12-31 16:19:30|450.57|448.27|450.61|448.31|450.64|448.34|450.55|448.25|14
1735661980000|2024-12-31 16:19:40|450.59|448.29|450.44|448.14|450.6|448.3|450.41|448.11|20
1735661990000|2024-12-31 16:19:50|450.45|448.15|450.26|447.96|450.48|448.18|450.24|447.94|17
1735662000000|2024-12-31 16:20:00|450.28|447.98|450.14|447.84|450.29|447.99|450.11|447.81|28
1735662010000|2024-12-31 16:20:10|450.12|447.82|449.94|447.64|450.14|447.84|449.93|447.63|15
1735662020000|2024-12-31 16:20:20|449.95|447.65|450.02|447.72|450.1|447.8|449.93|447.63|26
1735662030000|2024-12-31 16:20:30|450.03|447.73|450.04|447.74|450.04|447.74|449.94|447.64|20
1735662040000|2024-12-31 16:20:40|450.03|447.73|450.33|448.03|450.33|448.03|450.02|447.72|26
1735662050000|2024-12-31 16:20:50|450.3|448|450.1|447.8|450.35|448.05|450.03|447.73|26
1735662060000|2024-12-31 16:21:00|450.11|447.81|450.47|448.17|450.48|448.18|450.1|447.8|31
1735662070000|2024-12-31 16:21:10|450.49|448.19|450.63|448.33|450.66|448.36|450.49|448.19|25
1735662080000|2024-12-31 16:21:20|450.57|448.27|450.6|448.3|450.73|448.43|450.57|448.27|27
1735662090000|2024-12-31 16:21:30|450.61|448.31|450.58|448.28|450.63|448.33|450.54|448.24|13
1735662100000|2024-12-31 16:21:40|450.59|448.29|450.47|448.17|450.66|448.36|450.46|448.16|16
1735662110000|2024-12-31 16:21:50|450.43|448.13|450.41|448.11|450.43|448.13|450.32|448.02|17
1735662120000|2024-12-31 16:22:00|450.42|448.12|450.18|447.88|450.42|448.12|450.12|447.82|17
1735662130000|2024-12-31 16:22:10|450.23|447.93|450.2|447.9|450.23|447.93|450.06|447.76|21
1735662140000|2024-12-31 16:22:20|450.17|447.87|450.07|447.77|450.18|447.88|450.05|447.75|16
1735662150000|2024-12-31 16:22:30|450.05|447.75|449.78|447.48|450.05|447.75|449.73|447.43|17
1735662160000|2024-12-31 16:22:40|449.79|447.49|449.7|447.4|449.86|447.56|449.69|447.39|19
1735662170000|2024-12-31 16:22:50|449.71|447.41|449.74|447.44|449.8|447.5|449.71|447.41|12
1735662180000|2024-12-31 16:23:00|449.75|447.45|449.74|447.44|449.79|447.49|449.7|447.4|24
1735662190000|2024-12-31 16:23:10|449.73|447.43|449.57|447.27|449.75|447.45|449.53|447.23|18
1735662200000|2024-12-31 16:23:20|449.54|447.24|449.82|447.52|449.83|447.53|449.54|447.24|17
1735662210000|2024-12-31 16:23:30|449.83|447.53|449.95|447.65|449.99|447.69|449.82|447.52|20
1735662220000|2024-12-31 16:23:40|449.96|447.66|450.03|447.73|450.06|447.76|449.96|447.66|15
1735662230000|2024-12-31 16:23:50|450.04|447.74|450.3|448|450.31|448.01|450.01|447.71|21
1735662240000|2024-12-31 16:24:00|450.29|447.99|450.28|447.98|450.31|448.01|450.27|447.97|13
1735662250000|2024-12-31 16:24:10|450.29|447.99|450.37|448.07|450.39|448.09|450.27|447.97|19
1735662260000|2024-12-31 16:24:20|450.36|448.06|450.17|447.87|450.36|448.06|450.17|447.87|23
1735662270000|2024-12-31 16:24:30|450.19|447.89|450.03|447.73|450.19|447.89|449.98|447.68|23
1735662280000|2024-12-31 16:24:40|450.04|447.74|450.13|447.83|450.14|447.84|450.04|447.74|15
1735662290000|2024-12-31 16:24:50|450.12|447.82|450.27|447.97|450.27|447.97|450.04|447.74|20
1735662300000|2024-12-31 16:25:00|450.22|447.92|450.08|447.78|450.22|447.92|450.08|447.78|22
1735662310000|2024-12-31 16:25:10|450.02|447.72|450.24|447.94|450.27|447.97|450.02|447.72|16
1735662320000|2024-12-31 16:25:20|450.23|447.93|450.12|447.82|450.24|447.94|450.08|447.78|15
1735662330000|2024-12-31 16:25:30|450.11|447.81|449.99|447.69|450.11|447.81|449.97|447.67|18
1735662340000|2024-12-31 16:25:40|449.93|447.63|449.84|447.54|449.94|447.64|449.79|447.49|16
1735662350000|2024-12-31 16:25:50|449.82|447.52|449.8|447.5|449.82|447.52|449.78|447.48|5
1735662360000|2024-12-31 16:26:00|449.79|447.49|449.67|447.37|449.83|447.53|449.66|447.36|14
1735662370000|2024-12-31 16:26:10|449.68|447.38|449.92|447.62|449.94|447.64|449.68|447.38|20
1735662380000|2024-12-31 16:26:20|449.91|447.61|449.88|447.58|449.91|447.61|449.74|447.44|12
1735662390000|2024-12-31 16:26:30|449.89|447.59|449.84|447.54|449.89|447.59|449.81|447.51|17
1735662400000|2024-12-31 16:26:40|449.88|447.58|449.99|447.69|449.99|447.69|449.82|447.52|18
1735662410000|2024-12-31 16:26:50|450|447.7|449.89|447.59|450|447.7|449.83|447.53|12
1735662420000|2024-12-31 16:27:00|449.84|447.54|449.84|447.54|449.95|447.65|449.84|447.54|20
1735662430000|2024-12-31 16:27:10|449.87|447.57|449.94|447.64|449.96|447.66|449.81|447.51|24
1735662440000|2024-12-31 16:27:20|449.83|447.53|449.81|447.51|449.86|447.56|449.77|447.47|16
1735662450000|2024-12-31 16:27:30|449.85|447.55|449.76|447.46|449.85|447.55|449.74|447.44|16
1735662460000|2024-12-31 16:27:40|449.75|447.45|449.39|447.09|449.75|447.45|449.39|447.09|19
1735662470000|2024-12-31 16:27:50|449.38|447.08|449.37|447.07|449.39|447.09|449.37|447.07|8
1735662480000|2024-12-31 16:28:00|449.38|447.08|449.37|447.07|449.38|447.08|449.22|446.92|23
1735662490000|2024-12-31 16:28:10|449.45|447.15|449.51|447.21|449.7|447.4|449.45|447.15|26
1735662500000|2024-12-31 16:28:20|449.5|447.2|449.52|447.22|449.58|447.28|449.48|447.18|27
1735662510000|2024-12-31 16:28:30|449.51|447.21|449.6|447.3|449.62|447.32|449.51|447.21|16
1735662520000|2024-12-31 16:28:40|449.64|447.34|449.57|447.27|449.65|447.35|449.55|447.25|12
1735662530000|2024-12-31 16:28:50|449.58|447.28|449.64|447.34|449.65|447.35|449.57|447.27|15
1735662540000|2024-12-31 16:29:00|449.63|447.33|449.76|447.46|449.76|447.46|449.56|447.26|18
1735662550000|2024-12-31 16:29:10|449.74|447.44|449.76|447.46|449.78|447.48|449.68|447.38|16
1735662560000|2024-12-31 16:29:20|449.71|447.41|449.64|447.34|449.75|447.45|449.64|447.34|16
1735662570000|2024-12-31 16:29:30|449.62|447.32|449.73|447.43|449.73|447.43|449.62|447.32|11
1735662580000|2024-12-31 16:29:40|449.66|447.36|449.67|447.37|449.68|447.38|449.66|447.36|6
1735662590000|2024-12-31 16:29:50|449.68|447.38|449.37|447.07|449.68|447.38|449.36|447.06|16
1735662600000|2024-12-31 16:30:00|449.36|447.06|449.3|447|449.38|447.08|449.27|446.97|26
1735662610000|2024-12-31 16:30:10|449.29|446.99|449.39|447.09|449.5|447.2|449.29|446.99|22
1735662620000|2024-12-31 16:30:20|449.4|447.1|449.49|447.19|449.51|447.21|449.39|447.09|14
1735662630000|2024-12-31 16:30:30|449.5|447.2|449.34|447.04|449.5|447.2|449.31|447.01|17
1735662640000|2024-12-31 16:30:40|449.35|447.05|449.4|447.1|449.45|447.15|449.32|447.02|14
1735662650000|2024-12-31 16:30:50|449.42|447.12|449.4|447.1|449.42|447.12|449.38|447.08|19
1735662660000|2024-12-31 16:31:00|449.39|447.09|449.22|446.92|449.39|447.09|449.22|446.92|7
1735662670000|2024-12-31 16:31:10|449.13|446.83|448.84|446.54|449.13|446.83|448.84|446.54|9
1735662680000|2024-12-31 16:31:20|448.91|446.61|448.79|446.49|448.97|446.67|448.77|446.47|26
1735662690000|2024-12-31 16:31:30|448.8|446.5|448.64|446.34|448.8|446.5|448.61|446.31|22
1735662700000|2024-12-31 16:31:40|448.63|446.33|448.45|446.15|448.76|446.46|448.44|446.14|28
1735662710000|2024-12-31 16:31:50|448.46|446.16|448.27|445.97|448.51|446.21|448.26|445.96|25
1735662720000|2024-12-31 16:32:00|448.25|445.95|447.74|445.44|448.25|445.95|447.58|445.28|18
1735662730000|2024-12-31 16:32:10|447.71|445.41|447.4|445.1|447.71|445.41|447.37|445.07|26
1735662740000|2024-12-31 16:32:20|447.41|445.11|447.57|445.27|447.58|445.28|447.37|445.07|26
1735662750000|2024-12-31 16:32:30|447.58|445.28|447.59|445.29|447.59|445.29|447.58|445.28|2
1735662760000|2024-12-31 16:32:40|447.82|445.52|448.06|445.76|448.08|445.78|447.82|445.52|10
1735662770000|2024-12-31 16:32:50|448.03|445.73|448.03|445.73|448.04|445.74|447.9|445.6|21
1735662780000|2024-12-31 16:33:00|448.05|445.75|448.16|445.86|448.31|446.01|448.04|445.74|26
1735662790000|2024-12-31 16:33:10|448.13|445.83|447.99|445.69|448.13|445.83|447.9|445.6|25
1735662800000|2024-12-31 16:33:20|448.02|445.72|448.12|445.82|448.23|445.93|448.01|445.71|28
1735662810000|2024-12-31 16:33:30|448.07|445.77|447.89|445.59|448.09|445.79|447.89|445.59|29
1735662820000|2024-12-31 16:33:40|447.86|445.56|447.86|445.56|447.96|445.66|447.79|445.49|25
1735662830000|2024-12-31 16:33:50|447.87|445.57|447.86|445.56|447.89|445.59|447.75|445.45|19
1735662840000|2024-12-31 16:34:00|447.84|445.54|448.02|445.72|448.02|445.72|447.82|445.52|9
1735662860000|2024-12-31 16:34:20|448.19|445.89|447.99|445.69|448.24|445.94|447.99|445.69|11
1735662870000|2024-12-31 16:34:30|447.98|445.68|447.87|445.57|448|445.7|447.85|445.55|22
1735662880000|2024-12-31 16:34:40|447.9|445.6|447.95|445.65|447.97|445.67|447.9|445.6|9
1735662890000|2024-12-31 16:34:50|447.96|445.66|447.87|445.57|447.96|445.66|447.86|445.56|12
1735662900000|2024-12-31 16:35:00|447.89|445.59|448.36|446.06|448.36|446.06|447.88|445.58|10
1735662910000|2024-12-31 16:35:10|448.33|446.03|448.33|446.03|448.34|446.04|448.19|445.89|24
1735662920000|2024-12-31 16:35:20|448.35|446.05|448.51|446.21|448.51|446.21|448.34|446.04|12
1735662930000|2024-12-31 16:35:30|448.49|446.19|448.43|446.13|448.5|446.2|448.42|446.12|18
1735662940000|2024-12-31 16:35:40|448.44|446.14|448.57|446.27|448.6|446.3|448.44|446.14|12
1735662950000|2024-12-31 16:35:50|448.58|446.28|448.69|446.39|448.69|446.39|448.58|446.28|11
1735662960000|2024-12-31 16:36:00|448.68|446.38|448.8|446.5|448.9|446.6|448.68|446.38|24
1735662970000|2024-12-31 16:36:10|448.84|446.54|448.91|446.61|448.91|446.61|448.84|446.54|4
1735662980000|2024-12-31 16:36:20|449.02|446.72|449.1|446.8|449.1|446.8|449.01|446.71|16
1735663000000|2024-12-31 16:36:40|449.29|446.99|449.48|447.18|449.5|447.2|449.29|446.99|14
1735663010000|2024-12-31 16:36:50|449.46|447.16|449.34|447.04|449.48|447.18|449.34|447.04|13
1735663020000|2024-12-31 16:37:00|449.39|447.09|449.25|446.95|449.39|447.09|449.21|446.91|13
1735663030000|2024-12-31 16:37:10|449.26|446.96|448.85|446.55|449.27|446.97|448.83|446.53|18
1735663040000|2024-12-31 16:37:20|448.8|446.5|449.1|446.8|449.1|446.8|448.8|446.5|18
1735663050000|2024-12-31 16:37:30|449.09|446.79|449.22|446.92|449.25|446.95|449.09|446.79|19
1735663060000|2024-12-31 16:37:40|449.23|446.93|449.25|446.95|449.28|446.98|449.19|446.89|15
1735663070000|2024-12-31 16:37:50|449.26|446.96|449.08|446.78|449.26|446.96|449.01|446.71|15
1735663080000|2024-12-31 16:38:00|449.09|446.79|449.22|446.92|449.22|446.92|449.09|446.79|13
1735663090000|2024-12-31 16:38:10|449.2|446.9|449.26|446.96|449.26|446.96|449.2|446.9|6
1735663100000|2024-12-31 16:38:20|449.23|446.93|449.17|446.87|449.24|446.94|449.17|446.87|10
1735663110000|2024-12-31 16:38:30|449.22|446.92|449.17|446.87|449.22|446.92|449.17|446.87|8
1735663120000|2024-12-31 16:38:40|449.18|446.88|449.19|446.89|449.19|446.89|449.17|446.87|4
1735663130000|2024-12-31 16:38:50|449.17|446.87|449.17|446.87|449.19|446.89|449.08|446.78|11
1735663140000|2024-12-31 16:39:00|449.25|446.95|449.39|447.09|449.4|447.1|449.2|446.9|18
1735663150000|2024-12-31 16:39:10|449.37|447.07|449.57|447.27|449.57|447.27|449.37|447.07|16
1735663160000|2024-12-31 16:39:20|449.58|447.28|449.54|447.24|449.58|447.28|449.47|447.17|15
1735663170000|2024-12-31 16:39:30|449.56|447.26|449.67|447.37|449.68|447.38|449.5|447.2|18
1735663180000|2024-12-31 16:39:40|449.68|447.38|449.71|447.41|449.71|447.41|449.66|447.36|9
1735663190000|2024-12-31 16:39:50|449.72|447.42|449.78|447.48|449.78|447.48|449.72|447.42|9
1735663200000|2024-12-31 16:40:00|449.79|447.49|449.76|447.46|449.79|447.49|449.67|447.37|12
1735663210000|2024-12-31 16:40:10|449.77|447.47|449.83|447.53|449.86|447.56|449.73|447.43|13
1735663220000|2024-12-31 16:40:20|449.85|447.55|450.2|447.9|450.2|447.9|449.85|447.55|21
1735663230000|2024-12-31 16:40:30|450.19|447.89|450.2|447.9|450.2|447.9|450.16|447.86|5
1735663240000|2024-12-31 16:40:40|450.16|447.86|450.2|447.9|450.2|447.9|450.16|447.86|4
1735663250000|2024-12-31 16:40:50|450.19|447.89|450.17|447.87|450.22|447.92|450.14|447.84|13
1735663260000|2024-12-31 16:41:00|450.18|447.88|450.1|447.8|450.18|447.88|450.02|447.72|14
1735663270000|2024-12-31 16:41:10|450.11|447.81|449.91|447.61|450.12|447.82|449.91|447.61|14
1735663280000|2024-12-31 16:41:20|449.92|447.62|449.73|447.43|449.92|447.62|449.72|447.42|9
1735663290000|2024-12-31 16:41:30|449.72|447.42|449.76|447.46|449.76|447.46|449.71|447.41|15
1735663300000|2024-12-31 16:41:40|449.74|447.44|449.43|447.13|449.74|447.44|449.43|447.13|13
1735663310000|2024-12-31 16:41:50|449.44|447.14|449.49|447.19|449.49|447.19|449.36|447.06|13
1735663320000|2024-12-31 16:42:00|449.5|447.2|449.71|447.41|449.71|447.41|449.48|447.18|25
1735663330000|2024-12-31 16:42:10|449.69|447.39|449.39|447.09|449.7|447.4|449.34|447.04|17
1735663340000|2024-12-31 16:42:20|449.4|447.1|449.47|447.17|449.47|447.17|449.38|447.08|9
1735663350000|2024-12-31 16:42:30|449.48|447.18|449.49|447.19|449.5|447.2|449.42|447.12|14
1735663360000|2024-12-31 16:42:40|449.5|447.2|449.3|447|449.51|447.21|449.21|446.91|14
1735663370000|2024-12-31 16:42:50|449.33|447.03|449.5|447.2|449.51|447.21|449.33|447.03|21
1735663380000|2024-12-31 16:43:00|449.49|447.19|449.53|447.23|449.53|447.23|449.45|447.15|13
1735663390000|2024-12-31 16:43:10|449.6|447.3|449.62|447.32|449.62|447.32|449.6|447.3|11
1735663400000|2024-12-31 16:43:20|449.61|447.31|449.55|447.25|449.61|447.31|449.51|447.21|15
1735663410000|2024-12-31 16:43:30|449.58|447.28|449.55|447.25|449.65|447.35|449.52|447.22|15
1735663420000|2024-12-31 16:43:40|449.57|447.27|449.62|447.32|449.62|447.32|449.55|447.25|13
1735663430000|2024-12-31 16:43:50|449.63|447.33|449.55|447.25|449.63|447.33|449.54|447.24|21
1735663440000|2024-12-31 16:44:00|449.54|447.24|449.65|447.35|449.65|447.35|449.54|447.24|27
1735663450000|2024-12-31 16:44:10|449.64|447.34|449.8|447.5|449.83|447.53|449.64|447.34|11
1735663460000|2024-12-31 16:44:20|449.81|447.51|449.75|447.45|449.83|447.53|449.67|447.37|15
1735663470000|2024-12-31 16:44:30|449.78|447.48|449.69|447.39|449.78|447.48|449.69|447.39|16
1735663480000|2024-12-31 16:44:40|449.68|447.38|449.69|447.39|449.73|447.43|449.66|447.36|18
1735663490000|2024-12-31 16:44:50|449.65|447.35|449.72|447.42|449.72|447.42|449.61|447.31|10
1735663500000|2024-12-31 16:45:00|449.68|447.38|449.88|447.58|449.88|447.58|449.68|447.38|12
1735663510000|2024-12-31 16:45:10|449.85|447.55|450.09|447.79|450.09|447.79|449.85|447.55|18
1735663520000|2024-12-31 16:45:20|450.08|447.78|450.17|447.87|450.17|447.87|450.08|447.78|11
1735663530000|2024-12-31 16:45:30|450.16|447.86|450.18|447.88|450.18|447.88|450.05|447.75|9
1735663540000|2024-12-31 16:45:40|450.19|447.89|450.15|447.85|450.19|447.89|450.13|447.83|8
1735663550000|2024-12-31 16:45:50|450.14|447.84|450.02|447.72|450.14|447.84|450|447.7|6
1735663560000|2024-12-31 16:46:00|450.01|447.71|449.99|447.69|450.01|447.71|449.84|447.54|23
1735663570000|2024-12-31 16:46:10|449.98|447.68|450|447.7|450|447.7|449.88|447.58|15
1735663580000|2024-12-31 16:46:20|449.99|447.69|450.21|447.91|450.21|447.91|449.99|447.69|18
1735663590000|2024-12-31 16:46:30|450.2|447.9|450.14|447.84|450.2|447.9|450.1|447.8|9
1735663600000|2024-12-31 16:46:40|450.15|447.85|450.03|447.73|450.15|447.85|449.94|447.64|22
1735663610000|2024-12-31 16:46:50|449.94|447.64|450.1|447.8|450.1|447.8|449.94|447.64|12
1735663620000|2024-12-31 16:47:00|450.15|447.85|450.24|447.94|450.26|447.96|450.14|447.84|14
1735663630000|2024-12-31 16:47:10|450.23|447.93|450.25|447.95|450.28|447.98|450.23|447.93|12
1735663640000|2024-12-31 16:47:20|450.26|447.96|450.23|447.93|450.3|448|450.19|447.89|11
1735663650000|2024-12-31 16:47:30|450.22|447.92|450.12|447.82|450.22|447.92|450.09|447.79|9
1735663660000|2024-12-31 16:47:40|450.13|447.83|449.99|447.69|450.14|447.84|449.99|447.69|22
1735663670000|2024-12-31 16:47:50|449.98|447.68|450.01|447.71|450.01|447.71|449.94|447.64|11
1735663680000|2024-12-31 16:48:00|450.02|447.72|449.94|447.64|450.06|447.76|449.88|447.58|17
1735663690000|2024-12-31 16:48:10|449.96|447.66|449.87|447.57|449.97|447.67|449.85|447.55|17
1735663700000|2024-12-31 16:48:20|449.85|447.55|449.82|447.52|449.87|447.57|449.77|447.47|12
1735663710000|2024-12-31 16:48:30|449.77|447.47|449.89|447.59|449.94|447.64|449.77|447.47|18
1735663720000|2024-12-31 16:48:40|449.88|447.58|449.87|447.57|449.98|447.68|449.87|447.57|23
1735663730000|2024-12-31 16:48:50|449.88|447.58|449.74|447.44|449.9|447.6|449.72|447.42|17
1735663740000|2024-12-31 16:49:00|449.79|447.49|449.92|447.62|449.95|447.65|449.75|447.45|21
1735663750000|2024-12-31 16:49:10|449.9|447.6|449.89|447.59|449.92|447.62|449.8|447.5|17
1735663760000|2024-12-31 16:49:20|449.9|447.6|449.89|447.59|449.9|447.6|449.87|447.57|7
1735663770000|2024-12-31 16:49:30|449.88|447.58|449.8|447.5|449.88|447.58|449.8|447.5|8
1735663780000|2024-12-31 16:49:40|449.82|447.52|449.79|447.49|449.84|447.54|449.77|447.47|9
1735663790000|2024-12-31 16:49:50|449.77|447.47|449.7|447.4|449.77|447.47|449.62|447.32|13
1735663800000|2024-12-31 16:50:00|449.6|447.3|449.67|447.37|449.68|447.38|449.56|447.26|11
1735663810000|2024-12-31 16:50:10|449.66|447.36|449.78|447.48|449.78|447.48|449.61|447.31|14
1735663820000|2024-12-31 16:50:20|449.76|447.46|449.89|447.59|449.91|447.61|449.71|447.41|25
1735663830000|2024-12-31 16:50:30|449.9|447.6|449.92|447.62|449.93|447.63|449.89|447.59|19
1735663840000|2024-12-31 16:50:40|449.88|447.58|449.94|447.64|449.95|447.65|449.88|447.58|11
1735663850000|2024-12-31 16:50:50|449.9|447.6|449.88|447.58|449.92|447.62|449.85|447.55|13
1735663860000|2024-12-31 16:51:00|449.83|447.53|449.88|447.58|449.88|447.58|449.77|447.47|16
1735663870000|2024-12-31 16:51:10|449.9|447.6|450|447.7|450.03|447.73|449.89|447.59|21
1735663880000|2024-12-31 16:51:20|449.96|447.66|449.96|447.66|450|447.7|449.87|447.57|20
1735663890000|2024-12-31 16:51:30|449.93|447.63|449.87|447.57|449.96|447.66|449.87|447.57|11
1735663900000|2024-12-31 16:51:40|449.88|447.58|449.8|447.5|449.88|447.58|449.8|447.5|14
1735663910000|2024-12-31 16:51:50|449.76|447.46|449.85|447.55|449.85|447.55|449.76|447.46|11
1735663920000|2024-12-31 16:52:00|449.86|447.56|449.68|447.38|449.86|447.56|449.67|447.37|12
1735663930000|2024-12-31 16:52:10|449.69|447.39|449.53|447.23|449.73|447.43|449.5|447.2|16
1735663940000|2024-12-31 16:52:20|449.54|447.24|449.49|447.19|449.54|447.24|449.49|447.19|10
1735663950000|2024-12-31 16:52:30|449.53|447.23|449.49|447.19|449.56|447.26|449.45|447.15|20
1735663960000|2024-12-31 16:52:40|449.53|447.23|449.44|447.14|449.53|447.23|449.44|447.14|14
1735663970000|2024-12-31 16:52:50|449.46|447.16|449.57|447.27|449.57|447.27|449.36|447.06|16
1735663980000|2024-12-31 16:53:00|449.58|447.28|449.48|447.18|449.58|447.28|449.48|447.18|10
1735663990000|2024-12-31 16:53:10|449.55|447.25|449.41|447.11|449.55|447.25|449.4|447.1|12
1735664000000|2024-12-31 16:53:20|449.4|447.1|449.33|447.03|449.4|447.1|449.25|446.95|18
1735664010000|2024-12-31 16:53:30|449.3|447|449.37|447.07|449.37|447.07|449.3|447|6
1735664020000|2024-12-31 16:53:40|449.39|447.09|449.46|447.16|449.46|447.16|449.38|447.08|9
1735664030000|2024-12-31 16:53:50|449.45|447.15|449.3|447|449.45|447.15|449.3|447|15
1735664040000|2024-12-31 16:54:00|449.27|446.97|449.24|446.94|449.27|446.97|449.24|446.94|6
1735664050000|2024-12-31 16:54:10|449.23|446.93|449.18|446.88|449.23|446.93|449.17|446.87|17
1735664060000|2024-12-31 16:54:20|449.17|446.87|449.05|446.75|449.18|446.88|449|446.7|15
1735664070000|2024-12-31 16:54:30|449.01|446.71|448.99|446.69|449.09|446.79|448.98|446.68|19
1735664080000|2024-12-31 16:54:40|449|446.7|448.8|446.5|449.01|446.71|448.8|446.5|20
1735664090000|2024-12-31 16:54:50|448.79|446.49|448.66|446.36|448.8|446.5|448.66|446.36|17
1735664100000|2024-12-31 16:55:00|448.67|446.37|448.63|446.33|448.67|446.37|448.59|446.29|20
1735664110000|2024-12-31 16:55:10|448.62|446.32|448.46|446.16|448.75|446.45|448.46|446.16|16
1735664120000|2024-12-31 16:55:20|448.45|446.15|448.57|446.27|448.58|446.28|448.45|446.15|19
1735664130000|2024-12-31 16:55:30|448.55|446.25|448.5|446.2|448.57|446.27|448.5|446.2|14
1735664140000|2024-12-31 16:55:40|448.54|446.24|448.52|446.22|448.57|446.27|448.51|446.21|20
1735664150000|2024-12-31 16:55:50|448.56|446.26|448.57|446.27|448.57|446.27|448.52|446.22|14
1735664160000|2024-12-31 16:56:00|448.58|446.28|448.54|446.24|448.58|446.28|448.52|446.22|15
1735664170000|2024-12-31 16:56:10|448.52|446.22|448.54|446.24|448.56|446.26|448.52|446.22|12
1735664180000|2024-12-31 16:56:20|448.52|446.22|448.6|446.3|448.63|446.33|448.52|446.22|15
1735664190000|2024-12-31 16:56:30|448.57|446.27|448.66|446.36|448.68|446.38|448.57|446.27|24
1735664200000|2024-12-31 16:56:40|448.67|446.37|448.71|446.41|448.74|446.44|448.66|446.36|14
1735664210000|2024-12-31 16:56:50|448.74|446.44|448.75|446.45|448.75|446.45|448.72|446.42|4
1735664220000|2024-12-31 16:57:00|448.78|446.48|448.66|446.36|448.78|446.48|448.66|446.36|9
1735664230000|2024-12-31 16:57:10|448.68|446.38|448.49|446.19|448.68|446.38|448.48|446.18|5
1735664240000|2024-12-31 16:57:20|448.5|446.2|448.5|446.2|448.52|446.22|448.48|446.18|12
1735664250000|2024-12-31 16:57:30|448.51|446.21|448.41|446.11|448.51|446.21|448.37|446.07|15
1735664270000|2024-12-31 16:57:50|448.45|446.15|448.46|446.16|448.49|446.19|448.41|446.11|17
1735664280000|2024-12-31 16:58:00|448.42|446.12|448.34|446.04|448.43|446.13|448.34|446.04|10
1735664290000|2024-12-31 16:58:10|448.36|446.06|448.36|446.06|448.39|446.09|448.34|446.04|8
1735664300000|2024-12-31 16:58:20|448.39|446.09|448.36|446.06|448.39|446.09|448.36|446.06|9
1735664310000|2024-12-31 16:58:30|448.37|446.07|448.44|446.14|448.46|446.16|448.37|446.07|7
1735664320000|2024-12-31 16:58:40|448.41|446.11|448.3|446|448.41|446.11|448.3|446|6
1735664330000|2024-12-31 16:58:50|448.31|446.01|448.31|446.01|448.31|446.01|448.3|446|3
1735664340000|2024-12-31 16:59:00|448.3|446|448.25|445.95|448.3|446|448.22|445.92|7
1735664350000|2024-12-31 16:59:10|448.22|445.92|448.28|445.98|448.29|445.99|448.22|445.92|10
1735664360000|2024-12-31 16:59:20|448.29|445.99|448.42|446.12|448.42|446.12|448.28|445.98|11
1735664370000|2024-12-31 16:59:30|448.41|446.11|448.39|446.09|448.44|446.14|448.39|446.09|14
1735664380000|2024-12-31 16:59:40|448.38|446.08|448.37|446.07|448.41|446.11|448.34|446.04|12
1735664390000|2024-12-31 16:59:50|448.38|446.08|448.33|446.03|448.38|446.08|448.3|446|9
1735664400000|2024-12-31 17:00:00|448.35|446.05|448.37|446.07|448.39|446.09|448.34|446.04|11
1735664410000|2024-12-31 17:00:10|448.36|446.06|448.39|446.09|448.39|446.09|448.23|445.93|16
1735664420000|2024-12-31 17:00:20|448.37|446.07|448.36|446.06|448.39|446.09|448.33|446.03|5
1735664430000|2024-12-31 17:00:30|448.33|446.03|448.34|446.04|448.46|446.16|448.33|446.03|17
1735664440000|2024-12-31 17:00:40|448.33|446.03|448.22|445.92|448.33|446.03|448.22|445.92|9
1735664450000|2024-12-31 17:00:50|448.25|445.95|448.17|445.87|448.25|445.95|448.14|445.84|14
1735664460000|2024-12-31 17:01:00|448.15|445.85|447.98|445.68|448.16|445.86|447.98|445.68|13
1735664470000|2024-12-31 17:01:10|447.96|445.66|447.97|445.67|447.98|445.68|447.9|445.6|15
1735664480000|2024-12-31 17:01:20|447.95|445.65|447.94|445.64|447.97|445.67|447.92|445.62|12
1735664490000|2024-12-31 17:01:30|447.91|445.61|447.96|445.66|447.96|445.66|447.83|445.53|22
1735664500000|2024-12-31 17:01:40|447.9|445.6|447.85|445.55|447.91|445.61|447.85|445.55|14
1735664510000|2024-12-31 17:01:50|447.81|445.51|447.87|445.57|447.94|445.64|447.75|445.45|23
1735664520000|2024-12-31 17:02:00|447.88|445.58|447.79|445.49|447.93|445.63|447.78|445.48|15
1735664530000|2024-12-31 17:02:10|447.78|445.48|447.66|445.36|447.78|445.48|447.66|445.36|16
1735664540000|2024-12-31 17:02:20|447.65|445.35|447.67|445.37|447.67|445.37|447.57|445.27|22
1735664550000|2024-12-31 17:02:30|447.66|445.36|447.57|445.27|447.66|445.36|447.56|445.26|17
1735664560000|2024-12-31 17:02:40|447.58|445.28|447.54|445.24|447.58|445.28|447.49|445.19|14
1735664570000|2024-12-31 17:02:50|447.52|445.22|447.73|445.43|447.74|445.44|447.52|445.22|19
1735664580000|2024-12-31 17:03:00|447.75|445.45|447.99|445.69|448.01|445.71|447.73|445.43|20
1735664590000|2024-12-31 17:03:10|447.97|445.67|447.8|445.5|447.99|445.69|447.8|445.5|12
1735664600000|2024-12-31 17:03:20|447.78|445.48|447.84|445.54|447.88|445.58|447.72|445.42|17
1735664610000|2024-12-31 17:03:30|447.94|445.64|447.91|445.61|447.98|445.68|447.86|445.56|22
1735664620000|2024-12-31 17:03:40|447.86|445.56|447.91|445.61|447.93|445.63|447.72|445.42|18
1735664630000|2024-12-31 17:03:50|447.87|445.57|448.02|445.72|448.03|445.73|447.87|445.57|15
1735664640000|2024-12-31 17:04:00|448.1|445.8|448.02|445.72|448.13|445.83|448.02|445.72|11
1735664650000|2024-12-31 17:04:10|448.12|445.82|448.1|445.8|448.13|445.83|448.08|445.78|11
1735664660000|2024-12-31 17:04:20|448.17|445.87|447.98|445.68|448.17|445.87|447.95|445.65|7
1735664670000|2024-12-31 17:04:30|447.95|445.65|447.97|445.67|448.11|445.81|447.95|445.65|18
1735664690000|2024-12-31 17:04:50|447.95|445.65|447.81|445.51|447.95|445.65|447.78|445.48|13
1735664700000|2024-12-31 17:05:00|447.8|445.5|447.66|445.36|447.8|445.5|447.66|445.36|5
1735664710000|2024-12-31 17:05:10|447.67|445.37|447.88|445.58|447.88|445.58|447.67|445.37|22
1735664720000|2024-12-31 17:05:20|447.87|445.57|447.71|445.41|447.87|445.57|447.7|445.4|12
1735664730000|2024-12-31 17:05:30|447.72|445.42|447.73|445.43|447.77|445.47|447.71|445.41|9
1735664740000|2024-12-31 17:05:40|447.74|445.44|447.72|445.42|447.74|445.44|447.57|445.27|12
1735664750000|2024-12-31 17:05:50|447.74|445.44|447.79|445.49|447.8|445.5|447.7|445.4|18
1735664760000|2024-12-31 17:06:00|447.8|445.5|447.57|445.27|447.85|445.55|447.57|445.27|17
1735664770000|2024-12-31 17:06:10|447.55|445.25|447.73|445.43|447.73|445.43|447.49|445.19|19
1735664780000|2024-12-31 17:06:20|447.74|445.44|447.57|445.27|447.75|445.45|447.54|445.24|16
1735664790000|2024-12-31 17:06:30|447.6|445.3|447.54|445.24|447.61|445.31|447.49|445.19|11
1735664800000|2024-12-31 17:06:40|447.58|445.28|447.55|445.25|447.61|445.31|447.55|445.25|12
1735664810000|2024-12-31 17:06:50|447.56|445.26|447.59|445.29|447.59|445.29|447.56|445.26|8
1735664820000|2024-12-31 17:07:00|447.58|445.28|447.42|445.12|447.59|445.29|447.4|445.1|24
1735664830000|2024-12-31 17:07:10|447.45|445.15|447.43|445.13|447.48|445.18|447.43|445.13|16
1735664840000|2024-12-31 17:07:20|447.38|445.08|447.37|445.07|447.38|445.08|447.37|445.07|2
1735664890000|2024-12-31 17:08:10|447.38|445.08|447.37|445.07|447.41|445.11|447.37|445.07|14
1735664900000|2024-12-31 17:08:20|447.38|445.08|447.39|445.09|447.39|445.09|447.37|445.07|3
1735664910000|2024-12-31 17:08:30|447.4|445.1|447.37|445.07|447.4|445.1|447.37|445.07|7
1735664920000|2024-12-31 17:08:40|447.38|445.08|447.38|445.08|447.39|445.09|447.38|445.08|5
1735664930000|2024-12-31 17:08:50|447.39|445.09|447.39|445.09|447.39|445.09|447.37|445.07|12
1735664940000|2024-12-31 17:09:00|447.38|445.08|447.37|445.07|447.39|445.09|447.37|445.07|10
1735664960000|2024-12-31 17:09:20|447.39|445.09|447.37|445.07|447.39|445.09|447.37|445.07|2
1735664970000|2024-12-31 17:09:30|447.39|445.09|447.58|445.28|447.6|445.3|447.37|445.07|19
1735664980000|2024-12-31 17:09:40|447.57|445.27|447.75|445.45|447.76|445.46|447.57|445.27|19
1735664990000|2024-12-31 17:09:50|447.76|445.46|447.71|445.41|447.81|445.51|447.71|445.41|12
1735665000000|2024-12-31 17:10:00|447.68|445.38|447.75|445.45|447.75|445.45|447.65|445.35|11
1735665010000|2024-12-31 17:10:10|447.73|445.43|447.9|445.6|447.91|445.61|447.65|445.35|24
1735665020000|2024-12-31 17:10:20|447.91|445.61|447.9|445.6|447.96|445.66|447.89|445.59|14
1735665030000|2024-12-31 17:10:30|447.93|445.63|447.97|445.67|448.09|445.79|447.91|445.61|18
1735665040000|2024-12-31 17:10:40|447.98|445.68|447.99|445.69|447.99|445.69|447.89|445.59|16
1735665050000|2024-12-31 17:10:50|447.97|445.67|447.95|445.65|447.97|445.67|447.88|445.58|23
1735665060000|2024-12-31 17:11:00|447.96|445.66|448.08|445.78|448.15|445.85|447.96|445.66|18
1735665070000|2024-12-31 17:11:10|448.13|445.83|447.89|445.59|448.13|445.83|447.79|445.49|26
1735665080000|2024-12-31 17:11:20|447.9|445.6|447.9|445.6|447.97|445.67|447.86|445.56|22
1735665090000|2024-12-31 17:11:30|448.07|445.77|448.14|445.84|448.14|445.84|448.07|445.77|15
1735665100000|2024-12-31 17:11:40|448.18|445.88|448.18|445.88|448.2|445.9|448.15|445.85|24
1735665110000|2024-12-31 17:11:50|448.19|445.89|448.2|445.9|448.23|445.93|448.19|445.89|6
1735665120000|2024-12-31 17:12:00|448.19|445.89|447.96|445.66|448.21|445.91|447.96|445.66|13
1735665130000|2024-12-31 17:12:10|447.95|445.65|447.99|445.69|448.03|445.73|447.95|445.65|17
1735665140000|2024-12-31 17:12:20|447.98|445.68|448.07|445.77|448.07|445.77|447.93|445.63|15
1735665150000|2024-12-31 17:12:30|448.09|445.79|447.86|445.56|448.09|445.79|447.85|445.55|14
1735665160000|2024-12-31 17:12:40|447.83|445.53|447.8|445.5|447.86|445.56|447.79|445.49|14
1735665170000|2024-12-31 17:12:50|447.83|445.53|447.96|445.66|447.96|445.66|447.81|445.51|16
1735665180000|2024-12-31 17:13:00|447.98|445.68|447.96|445.66|447.99|445.69|447.94|445.64|13
1735665190000|2024-12-31 17:13:10|447.95|445.65|447.99|445.69|447.99|445.69|447.95|445.65|10
1735665210000|2024-12-31 17:13:30|448.15|445.85|448.13|445.83|448.21|445.91|448.13|445.83|11
1735665220000|2024-12-31 17:13:40|448.14|445.84|448.15|445.85|448.19|445.89|448.14|445.84|15
1735665230000|2024-12-31 17:13:50|448.14|445.84|448.06|445.76|448.14|445.84|448.04|445.74|9
1735665240000|2024-12-31 17:14:00|448.07|445.77|448.02|445.72|448.08|445.78|448|445.7|9
1735665250000|2024-12-31 17:14:10|448.03|445.73|448.03|445.73|448.03|445.73|448.03|445.73|1
1735665260000|2024-12-31 17:14:20|448.01|445.71|447.97|445.67|448.02|445.72|447.97|445.67|4
1735665270000|2024-12-31 17:14:30|447.99|445.69|447.99|445.69|447.99|445.69|447.98|445.68|3
1735665280000|2024-12-31 17:14:40|447.98|445.68|447.8|445.5|448.02|445.72|447.77|445.47|9
1735665290000|2024-12-31 17:14:50|447.82|445.52|447.8|445.5|447.82|445.52|447.79|445.49|5
1735665300000|2024-12-31 17:15:00|447.81|445.51|447.77|445.47|447.95|445.65|447.77|445.47|28
1735665310000|2024-12-31 17:15:10|447.78|445.48|447.71|445.41|447.79|445.49|447.51|445.21|21
1735665320000|2024-12-31 17:15:20|447.69|445.39|447.7|445.4|447.73|445.43|447.69|445.39|14
1735665330000|2024-12-31 17:15:30|447.71|445.41|447.69|445.39|447.71|445.41|447.68|445.38|6
1735665340000|2024-12-31 17:15:40|447.68|445.38|447.59|445.29|447.72|445.42|447.55|445.25|19
1735665350000|2024-12-31 17:15:50|447.6|445.3|447.42|445.12|447.61|445.31|447.42|445.12|15
1735665360000|2024-12-31 17:16:00|447.43|445.13|447.37|445.07|447.44|445.14|447.37|445.07|6
1735665400000|2024-12-31 17:16:40|447.4|445.1|447.37|445.07|447.41|445.11|447.37|445.07|7
1735665410000|2024-12-31 17:16:50|447.38|445.08|447.45|445.15|447.47|445.17|447.38|445.08|13
1735665420000|2024-12-31 17:17:00|447.46|445.16|447.37|445.07|447.46|445.16|447.37|445.07|5
1735665450000|2024-12-31 17:17:30|447.38|445.08|447.4|445.1|447.41|445.11|447.38|445.08|6
1735665460000|2024-12-31 17:17:40|447.39|445.09|447.37|445.07|447.39|445.09|447.37|445.07|4
1735665520000|2024-12-31 17:18:40|447.39|445.09|447.39|445.09|447.42|445.12|447.37|445.07|13
1735665530000|2024-12-31 17:18:50|447.38|445.08|447.39|445.09|447.41|445.11|447.38|445.08|6
1735665540000|2024-12-31 17:19:00|447.38|445.08|447.38|445.08|447.39|445.09|447.37|445.07|15
1735665550000|2024-12-31 17:19:10|447.39|445.09|447.37|445.07|447.42|445.12|447.37|445.07|17
1735665560000|2024-12-31 17:19:20|447.38|445.08|447.42|445.12|447.42|445.12|447.37|445.07|4
1735665580000|2024-12-31 17:19:40|447.56|445.26|447.44|445.14|447.67|445.37|447.42|445.12|25
1735665590000|2024-12-31 17:19:50|447.43|445.13|447.4|445.1|447.47|445.17|447.37|445.07|13
1735665600000|2024-12-31 17:20:00|447.41|445.11|447.44|445.14|447.46|445.16|447.4|445.1|9
1735665610000|2024-12-31 17:20:10|447.39|445.09|447.37|445.07|447.39|445.09|447.37|445.07|6
1735665630000|2024-12-31 17:20:30|447.38|445.08|447.37|445.07|447.39|445.09|447.37|445.07|7
1735665680000|2024-12-31 17:21:20|447.12|444.82|446.81|444.51|447.12|444.82|446.79|444.49|7
1735665690000|2024-12-31 17:21:30|446.8|444.5|446.83|444.53|446.83|444.53|446.78|444.48|17
1735665700000|2024-12-31 17:21:40|446.81|444.51|446.8|444.5|446.83|444.53|446.78|444.48|17
1735665710000|2024-12-31 17:21:50|446.81|444.51|446.87|444.57|446.89|444.59|446.81|444.51|19
1735665720000|2024-12-31 17:22:00|446.85|444.55|446.88|444.58|446.88|444.58|446.77|444.47|19
1735665730000|2024-12-31 17:22:10|446.92|444.62|446.74|444.44|446.92|444.62|446.72|444.42|18
1735665740000|2024-12-31 17:22:20|446.72|444.42|446.76|444.46|446.8|444.5|446.68|444.38|27
1735665750000|2024-12-31 17:22:30|446.77|444.47|446.86|444.56|446.87|444.57|446.77|444.47|18
1735665760000|2024-12-31 17:22:40|446.89|444.59|446.96|444.66|446.99|444.69|446.89|444.59|16
1735665770000|2024-12-31 17:22:50|446.95|444.65|446.83|444.53|446.95|444.65|446.79|444.49|22
1735665780000|2024-12-31 17:23:00|446.82|444.52|446.79|444.49|446.82|444.52|446.77|444.47|11
1735665790000|2024-12-31 17:23:10|446.78|444.48|446.71|444.41|446.78|444.48|446.7|444.4|15
1735665800000|2024-12-31 17:23:20|446.7|444.4|446.7|444.4|446.71|444.41|446.67|444.37|6
1735665810000|2024-12-31 17:23:30|446.69|444.39|446.64|444.34|446.71|444.41|446.64|444.34|8
1735665910000|2024-12-31 17:25:10|446.66|444.36|446.75|444.45|446.78|444.48|446.66|444.36|21
1735665920000|2024-12-31 17:25:20|446.74|444.44|446.8|444.5|446.82|444.52|446.74|444.44|18
1735665930000|2024-12-31 17:25:30|446.81|444.51|446.92|444.62|446.92|444.62|446.77|444.47|17
1735665940000|2024-12-31 17:25:40|446.89|444.59|446.91|444.61|446.94|444.64|446.89|444.59|17
1735665950000|2024-12-31 17:25:50|446.92|444.62|446.9|444.6|446.92|444.62|446.84|444.54|16
1735665960000|2024-12-31 17:26:00|446.89|444.59|446.69|444.39|446.89|444.59|446.69|444.39|8
1735665970000|2024-12-31 17:26:10|446.72|444.42|446.68|444.38|446.72|444.42|446.67|444.37|11
1735665980000|2024-12-31 17:26:20|446.69|444.39|446.72|444.42|446.74|444.44|446.69|444.39|14
1735665990000|2024-12-31 17:26:30|446.73|444.43|446.66|444.36|446.73|444.43|446.64|444.34|12
1735666000000|2024-12-31 17:26:40|446.67|444.37|446.77|444.47|446.77|444.47|446.64|444.34|13
1735666010000|2024-12-31 17:26:50|446.8|444.5|446.69|444.39|446.8|444.5|446.68|444.38|16
1735666020000|2024-12-31 17:27:00|446.66|444.36|446.74|444.44|446.74|444.44|446.66|444.36|16
1735666030000|2024-12-31 17:27:10|446.82|444.52|446.8|444.5|446.83|444.53|446.78|444.48|11
1735666040000|2024-12-31 17:27:20|446.79|444.49|446.79|444.49|446.79|444.49|446.79|444.49|1
1735666050000|2024-12-31 17:27:30|446.76|444.46|446.64|444.34|446.76|444.46|446.64|444.34|7
1735666070000|2024-12-31 17:27:50|446.7|444.4|446.76|444.46|446.79|444.49|446.67|444.37|14
1735666080000|2024-12-31 17:28:00|446.75|444.45|446.64|444.34|446.78|444.48|446.64|444.34|12
1735666090000|2024-12-31 17:28:10|446.66|444.36|446.66|444.36|446.67|444.37|446.65|444.35|9
1735666100000|2024-12-31 17:28:20|446.67|444.37|446.64|444.34|446.67|444.37|446.64|444.34|9
1735666120000|2024-12-31 17:28:40|446.47|444.17|446.31|444.01|446.47|444.17|446.31|444.01|2
1735666210000|2024-12-31 17:30:10|446.33|444.03|446.31|444.01|446.37|444.07|446.31|444.01|7
1735666230000|2024-12-31 17:30:30|446.05|443.75|445.71|443.41|446.05|443.75|445.71|443.41|2
1735666240000|2024-12-31 17:30:40|445.73|443.43|445.56|443.26|445.74|443.44|445.55|443.25|12
1735666250000|2024-12-31 17:30:50|445.55|443.25|445.54|443.24|445.55|443.25|445.54|443.24|2
1735666270000|2024-12-31 17:31:10|445.55|443.25|445.54|443.24|445.67|443.37|445.54|443.24|17
1735666300000|2024-12-31 17:31:40|445.36|443.06|445.21|442.91|445.36|443.06|445.19|442.89|5
1735666310000|2024-12-31 17:31:50|445.19|442.89|445.19|442.89|445.23|442.93|445.19|442.89|14
1735666330000|2024-12-31 17:32:10|445.11|442.81|444.61|442.31|445.11|442.81|444.56|442.26|11
1735666340000|2024-12-31 17:32:20|444.59|442.29|444.53|442.23|444.61|442.31|444.53|442.23|20
1735666350000|2024-12-31 17:32:30|444.51|442.21|444.2|441.9|444.51|442.21|444.2|441.9|2
1735666360000|2024-12-31 17:32:40|444.09|441.79|443.1|440.8|444.09|441.79|443.08|440.78|27
1735666370000|2024-12-31 17:32:50|443.12|440.82|443.51|441.21|443.88|441.58|443.12|440.82|34
1735666380000|2024-12-31 17:33:00|443.43|441.13|443.76|441.46|443.78|441.48|443.38|441.08|26
1735666390000|2024-12-31 17:33:10|443.73|441.43|443.95|441.65|444.09|441.79|443.72|441.42|29
1735666400000|2024-12-31 17:33:20|443.94|441.64|443.94|441.64|443.99|441.69|443.88|441.58|28
1735666410000|2024-12-31 17:33:30|443.92|441.62|443.68|441.38|443.92|441.62|443.38|441.08|33
1735666420000|2024-12-31 17:33:40|443.65|441.35|443.73|441.43|443.81|441.51|443.65|441.35|30
1735666430000|2024-12-31 17:33:50|443.72|441.42|443.79|441.49|443.79|441.49|443.66|441.36|15
1735666440000|2024-12-31 17:34:00|443.72|441.42|443.67|441.37|443.75|441.45|443.56|441.26|27
1735666450000|2024-12-31 17:34:10|443.69|441.39|443.38|441.08|443.78|441.48|443.37|441.07|23
1735666460000|2024-12-31 17:34:20|443.39|441.09|443.08|440.78|443.39|441.09|443.08|440.78|23
1735666470000|2024-12-31 17:34:30|443.09|440.79|443.13|440.83|443.13|440.83|443.08|440.78|10
1735666480000|2024-12-31 17:34:40|443.35|441.05|443.16|440.86|443.53|441.23|443.12|440.82|25
1735666490000|2024-12-31 17:34:50|443.19|440.89|443.15|440.85|443.19|440.89|443.08|440.78|29
1735666500000|2024-12-31 17:35:00|443.16|440.86|441.99|439.69|443.16|440.86|441.99|439.69|23
1735666510000|2024-12-31 17:35:10|442.05|439.75|441.11|438.81|442.08|439.78|441.11|438.81|29
1735666520000|2024-12-31 17:35:20|441.09|438.79|441.39|439.09|441.39|439.09|441.07|438.77|32
1735666530000|2024-12-31 17:35:30|441.42|439.12|441.04|438.74|441.49|439.19|441|438.7|36
1735666540000|2024-12-31 17:35:40|441.05|438.75|440.97|438.67|441.12|438.82|440.86|438.56|32
1735666550000|2024-12-31 17:35:50|441.02|438.72|440.84|438.54|441.09|438.79|440.77|438.47|29
1735666560000|2024-12-31 17:36:00|440.82|438.52|441.24|438.94|441.28|438.98|440.81|438.51|26
1735666570000|2024-12-31 17:36:10|441.35|439.05|441.57|439.27|441.63|439.33|441.1|438.8|33
1735666580000|2024-12-31 17:36:20|441.52|439.22|441.28|438.98|441.59|439.29|441.17|438.87|34
1735666590000|2024-12-31 17:36:30|441.23|438.93|440.83|438.53|441.26|438.96|440.81|438.51|32
1735666600000|2024-12-31 17:36:40|440.81|438.51|440.93|438.63|441.15|438.85|440.77|438.47|27
1735666610000|2024-12-31 17:36:50|440.86|438.56|440.76|438.46|441|438.7|440.76|438.46|27
1735666620000|2024-12-31 17:37:00|440.8|438.5|440.34|438.04|440.8|438.5|440.3|438|31
1735666630000|2024-12-31 17:37:10|440.35|438.05|440.3|438|440.47|438.17|440.22|437.92|32
1735666640000|2024-12-31 17:37:20|440.32|438.02|440.13|437.83|440.32|438.02|440.13|437.83|33
1735666650000|2024-12-31 17:37:30|440.15|437.85|440.1|437.8|440.26|437.96|440.1|437.8|36
1735666660000|2024-12-31 17:37:40|439.8|437.5|439.58|437.28|439.8|437.5|439.54|437.24|22
1735666670000|2024-12-31 17:37:50|439.56|437.26|439.02|436.72|439.57|437.27|439.02|436.72|26
1735666680000|2024-12-31 17:38:00|439.07|436.77|439.17|436.87|439.26|436.96|439.02|436.72|20
1735666690000|2024-12-31 17:38:10|439.18|436.88|439.83|437.53|439.83|437.53|439.18|436.88|29
1735666700000|2024-12-31 17:38:20|439.89|437.59|439.46|437.16|439.89|437.59|439.36|437.06|35
1735666710000|2024-12-31 17:38:30|439.48|437.18|439.08|436.78|439.53|437.23|439.08|436.78|27
1735666720000|2024-12-31 17:38:40|439.06|436.76|439.02|436.72|439.16|436.86|439.02|436.72|8
1735666730000|2024-12-31 17:38:50|439.08|436.78|439.11|436.81|439.32|437.02|439.08|436.78|24
1735666740000|2024-12-31 17:39:00|439.09|436.79|438.43|436.13|439.09|436.79|438.43|436.13|15
1735666760000|2024-12-31 17:39:20|438.37|436.07|437.7|435.4|438.37|436.07|437.7|435.4|7
1735666770000|2024-12-31 17:39:30|437.48|435.18|437.27|434.97|437.48|435.18|437.27|434.97|3
1735666780000|2024-12-31 17:39:40|437.29|434.99|437.44|435.14|437.45|435.15|437.27|434.97|24
1735666790000|2024-12-31 17:39:50|437.58|435.28|438.3|436|438.48|436.18|437.58|435.28|33
1735666800000|2024-12-31 17:40:00|438.34|436.04|437.55|435.25|438.34|436.04|437.53|435.23|32
1735666810000|2024-12-31 17:40:10|437.58|435.28|437.99|435.69|438.23|435.93|437.37|435.07|35
1735666820000|2024-12-31 17:40:20|437.94|435.64|437.76|435.46|438.05|435.75|437.52|435.22|37
1735666830000|2024-12-31 17:40:30|437.72|435.42|437.39|435.09|437.73|435.43|437.39|435.09|31
1735666840000|2024-12-31 17:40:40|437.42|435.12|437.61|435.31|437.61|435.31|437.31|435.01|34
1735666850000|2024-12-31 17:40:50|437.68|435.38|437.73|435.43|438.16|435.86|437.68|435.38|34
1735666860000|2024-12-31 17:41:00|437.69|435.39|437.5|435.2|437.75|435.45|437.44|435.14|36
1735666870000|2024-12-31 17:41:10|437.44|435.14|438.41|436.11|438.42|436.12|437.44|435.14|33
1735666880000|2024-12-31 17:41:20|438.44|436.14|438.99|436.69|438.99|436.69|438.44|436.14|34
1735666890000|2024-12-31 17:41:30|439.01|436.71|438.46|436.16|439.08|436.78|438.46|436.16|28
1735666900000|2024-12-31 17:41:40|438.44|436.14|439.02|436.72|439.05|436.75|438.42|436.12|36
1735666910000|2024-12-31 17:41:50|439.06|436.76|439.47|437.17|439.54|437.24|439|436.7|32
1735666920000|2024-12-31 17:42:00|439.5|437.2|439.84|437.54|439.84|437.54|439.49|437.19|36
1735666930000|2024-12-31 17:42:10|439.94|437.64|439.72|437.42|439.94|437.64|439.48|437.18|32
1735666940000|2024-12-31 17:42:20|439.75|437.45|440.11|437.81|440.16|437.86|439.72|437.42|31
1735666950000|2024-12-31 17:42:30|440.1|437.8|440.26|437.96|440.26|437.96|440.03|437.73|28
1735666960000|2024-12-31 17:42:40|440.29|437.99|439.6|437.3|440.29|437.99|439.6|437.3|35
1735666970000|2024-12-31 17:42:50|439.69|437.39|439.78|437.48|439.79|437.49|439.55|437.25|29
1735666980000|2024-12-31 17:43:00|439.76|437.46|440.56|438.26|440.56|438.26|439.71|437.41|33
1735666990000|2024-12-31 17:43:10|440.52|438.22|440.65|438.35|440.68|438.38|440.48|438.18|33
1735667000000|2024-12-31 17:43:20|440.69|438.39|440.45|438.15|440.81|438.51|440.29|437.99|32
1735667010000|2024-12-31 17:43:30|440.49|438.19|440.06|437.76|440.49|438.19|439.92|437.62|26
1735667020000|2024-12-31 17:43:40|439.99|437.69|439.99|437.69|440.13|437.83|439.88|437.58|26
1735667030000|2024-12-31 17:43:50|439.98|437.68|439.82|437.52|439.98|437.68|439.76|437.46|32
1735667040000|2024-12-31 17:44:00|439.76|437.46|439.81|437.51|439.96|437.66|439.69|437.39|34
1735667050000|2024-12-31 17:44:10|439.83|437.53|439.7|437.4|439.89|437.59|439.59|437.29|27
1735667060000|2024-12-31 17:44:20|439.69|437.39|439.72|437.42|439.82|437.52|439.67|437.37|29
1735667070000|2024-12-31 17:44:30|439.73|437.43|439.6|437.3|439.75|437.45|439.51|437.21|25
1735667080000|2024-12-31 17:44:40|439.61|437.31|439.43|437.13|439.61|437.31|439.37|437.07|24
1735667090000|2024-12-31 17:44:50|439.42|437.12|439.09|436.79|439.46|437.16|439.04|436.74|30
1735667100000|2024-12-31 17:45:00|439.15|436.85|439.3|437|439.32|437.02|439.02|436.72|27
1735667110000|2024-12-31 17:45:10|439.32|437.02|438.82|436.52|439.32|437.02|438.8|436.5|30
1735667120000|2024-12-31 17:45:20|438.91|436.61|438.5|436.2|438.91|436.61|438.38|436.08|34
1735667130000|2024-12-31 17:45:30|438.54|436.24|438.81|436.51|438.93|436.63|438.54|436.24|26
1735667140000|2024-12-31 17:45:40|438.76|436.46|438.51|436.21|438.87|436.57|438.36|436.06|33
1735667150000|2024-12-31 17:45:50|438.52|436.22|438.58|436.28|438.65|436.35|438.44|436.14|29
1735667160000|2024-12-31 17:46:00|438.57|436.27|438.44|436.14|438.57|436.27|438.28|435.98|32
1735667170000|2024-12-31 17:46:10|438.43|436.13|439.16|436.86|439.16|436.86|438.34|436.04|33
1735667180000|2024-12-31 17:46:20|439.13|436.83|438.86|436.56|439.16|436.86|438.82|436.52|31
1735667190000|2024-12-31 17:46:30|438.87|436.57|439|436.7|439.13|436.83|438.87|436.57|29
1735667200000|2024-12-31 17:46:40|438.97|436.67|438.43|436.13|438.97|436.67|438.43|436.13|33
1735667210000|2024-12-31 17:46:50|438.52|436.22|438.11|435.81|438.56|436.26|438.11|435.81|29
1735667220000|2024-12-31 17:47:00|438.13|435.83|438.07|435.77|438.17|435.87|437.85|435.55|36
1735667230000|2024-12-31 17:47:10|438.08|435.78|438.41|436.11|438.41|436.11|438.04|435.74|34
1735667240000|2024-12-31 17:47:20|438.44|436.14|438.38|436.08|438.66|436.36|438.38|436.08|34
1735667250000|2024-12-31 17:47:30|438.37|436.07|438.54|436.24|438.59|436.29|438.29|435.99|30
1735667260000|2024-12-31 17:47:40|438.56|436.26|438.79|436.49|439.02|436.72|438.56|436.26|33
1735667270000|2024-12-31 17:47:50|438.78|436.48|438.53|436.23|438.78|436.48|438.48|436.18|26
1735667280000|2024-12-31 17:48:00|438.7|436.4|438.56|436.26|438.7|436.4|438.45|436.15|24
1735667290000|2024-12-31 17:48:10|438.58|436.28|438.32|436.02|438.64|436.34|438.26|435.96|30
1735667300000|2024-12-31 17:48:20|438.33|436.03|438.65|436.35|438.65|436.35|438.33|436.03|30
1735667310000|2024-12-31 17:48:30|438.64|436.34|438.3|436|438.66|436.36|438.24|435.94|29
1735667320000|2024-12-31 17:48:40|438.29|435.99|438.13|435.83|438.33|436.03|438.11|435.81|29
1735667330000|2024-12-31 17:48:50|438.12|435.82|438.13|435.83|438.27|435.97|438.02|435.72|29
1735667340000|2024-12-31 17:49:00|438.12|435.82|437.76|435.46|438.13|435.83|437.53|435.23|36
1735667350000|2024-12-31 17:49:10|437.75|435.45|437.68|435.38|437.77|435.47|437.53|435.23|30
1735667360000|2024-12-31 17:49:20|437.72|435.42|437.61|435.31|437.76|435.46|437.54|435.24|27
1735667370000|2024-12-31 17:49:30|437.59|435.29|437.71|435.41|437.76|435.46|437.56|435.26|20
1735667380000|2024-12-31 17:49:40|437.72|435.42|437.76|435.46|437.76|435.46|437.71|435.41|5
1735667400000|2024-12-31 17:50:00|437.71|435.41|437.57|435.27|437.71|435.41|437.57|435.27|3
1735667410000|2024-12-31 17:50:10|437.55|435.25|437.76|435.46|437.76|435.46|437.55|435.25|10
1735667420000|2024-12-31 17:50:20|437.74|435.44|437.76|435.46|437.76|435.46|437.61|435.31|24
1735667450000|2024-12-31 17:50:50|437.97|435.67|438.18|435.88|438.25|435.95|437.97|435.67|22
1735667460000|2024-12-31 17:51:00|438.15|435.85|438.46|436.16|438.47|436.17|438.15|435.85|30
1735667470000|2024-12-31 17:51:10|438.5|436.2|438.56|436.26|438.7|436.4|438.46|436.16|24
1735667480000|2024-12-31 17:51:20|438.55|436.25|438.86|436.56|438.86|436.56|438.55|436.25|26
1735667490000|2024-12-31 17:51:30|438.88|436.58|438.31|436.01|438.9|436.6|438.31|436.01|20
1735667500000|2024-12-31 17:51:40|438.34|436.04|438.36|436.06|438.4|436.1|438.32|436.02|25
1735667510000|2024-12-31 17:51:50|438.4|436.1|438.12|435.82|438.41|436.11|438.12|435.82|28
1735667520000|2024-12-31 17:52:00|438.09|435.79|438.18|435.88|438.2|435.9|438.03|435.73|28
1735667530000|2024-12-31 17:52:10|438.16|435.86|437.94|435.64|438.23|435.93|437.94|435.64|30
1735667540000|2024-12-31 17:52:20|437.98|435.68|437.86|435.56|437.99|435.69|437.84|435.54|33
1735667550000|2024-12-31 17:52:30|437.85|435.55|437.66|435.36|437.85|435.55|437.62|435.32|22
1735667560000|2024-12-31 17:52:40|437.71|435.41|437.89|435.59|438|435.7|437.71|435.41|20
1735667570000|2024-12-31 17:52:50|437.88|435.58|437.68|435.38|437.88|435.58|437.65|435.35|22
1735667580000|2024-12-31 17:53:00|437.69|435.39|438.09|435.79|438.09|435.79|437.66|435.36|21
1735667590000|2024-12-31 17:53:10|438.06|435.76|438.38|436.08|438.45|436.15|438.06|435.76|13
1735603200000|2024-12-31 00:00:00|444.38|442.08|444.16|441.86|444.48|442.18|444.16|441.86|17
1735603210000|2024-12-31 00:00:10|444.18|441.88|444.42|442.12|444.42|442.12|444.14|441.84|22
1735603220000|2024-12-31 00:00:20|444.44|442.14|444.37|442.07|444.44|442.14|444.31|442.01|23
1735603230000|2024-12-31 00:00:30|444.39|442.09|444.37|442.07|444.4|442.1|444.34|442.04|16
1735603240000|2024-12-31 00:00:40|444.36|442.06|444.24|441.94|444.47|442.17|444.24|441.94|16
1735603250000|2024-12-31 00:00:50|444.25|441.95|444.12|441.82|444.25|441.95|444.12|441.82|14
1735603260000|2024-12-31 00:01:00|444.11|441.81|443.91|441.61|444.12|441.82|443.85|441.55|21
1735603270000|2024-12-31 00:01:10|443.9|441.6|443.86|441.56|443.9|441.6|443.75|441.45|21
1735603280000|2024-12-31 00:01:20|443.84|441.54|443.76|441.46|443.9|441.6|443.76|441.46|19
1735603290000|2024-12-31 00:01:30|443.75|441.45|443.55|441.25|443.76|441.46|443.55|441.25|20
1735603300000|2024-12-31 00:01:40|443.54|441.24|443.48|441.18|443.54|441.24|443.43|441.13|25
1735603310000|2024-12-31 00:01:50|443.46|441.16|443.46|441.16|443.69|441.39|443.44|441.14|16
1735603320000|2024-12-31 00:02:00|443.48|441.18|443.77|441.47|443.87|441.57|443.46|441.16|22
1735603330000|2024-12-31 00:02:10|443.78|441.48|443.62|441.32|443.84|441.54|443.54|441.24|22
1735603340000|2024-12-31 00:02:20|443.69|441.39|443.72|441.42|443.81|441.51|443.69|441.39|17
1735603350000|2024-12-31 00:02:30|443.78|441.48|443.82|441.52|443.87|441.57|443.78|441.48|23
1735603360000|2024-12-31 00:02:40|443.8|441.5|443.94|441.64|443.97|441.67|443.79|441.49|25
1735603370000|2024-12-31 00:02:50|443.95|441.65|444.14|441.84|444.22|441.92|443.95|441.65|22
1735603380000|2024-12-31 00:03:00|444.13|441.83|443.95|441.65|444.18|441.88|443.95|441.65|21
1735603390000|2024-12-31 00:03:10|443.87|441.57|443.88|441.58|444|441.7|443.85|441.55|18
1735603400000|2024-12-31 00:03:20|443.89|441.59|443.97|441.67|444.06|441.76|443.89|441.59|19
1735603410000|2024-12-31 00:03:30|443.95|441.65|443.75|441.45|443.95|441.65|443.51|441.21|17
1735603420000|2024-12-31 00:03:40|443.76|441.46|443.68|441.38|443.76|441.46|443.68|441.38|20
1735603430000|2024-12-31 00:03:50|443.67|441.37|443.29|440.99|443.69|441.39|443.25|440.95|21
1735603440000|2024-12-31 00:04:00|443.28|440.98|443.3|441|443.32|441.02|443.25|440.95|24
1735603450000|2024-12-31 00:04:10|443.31|441.01|443.31|441.01|443.32|441.02|443.23|440.93|24
1735603460000|2024-12-31 00:04:20|443.32|441.02|443.38|441.08|443.45|441.15|443.27|440.97|23
1735603470000|2024-12-31 00:04:30|443.37|441.07|443.16|440.86|443.37|441.07|443.15|440.85|15
1735603480000|2024-12-31 00:04:40|443.12|440.82|443.12|440.82|443.26|440.96|443.04|440.74|23
1735603490000|2024-12-31 00:04:50|443.1|440.8|443.28|440.98|443.28|440.98|443.1|440.8|22
1735603500000|2024-12-31 00:05:00|443.43|441.13|443.35|441.05|443.43|441.13|443.34|441.04|19
1735603510000|2024-12-31 00:05:10|443.34|441.04|443.33|441.03|443.56|441.26|443.33|441.03|28
1735603520000|2024-12-31 00:05:20|443.29|440.99|443.49|441.19|443.53|441.23|443.26|440.96|23
1735603530000|2024-12-31 00:05:30|443.45|441.15|443.33|441.03|443.45|441.15|443.31|441.01|13
1735603540000|2024-12-31 00:05:40|443.35|441.05|443.14|440.84|443.37|441.07|443.12|440.82|20
1735603550000|2024-12-31 00:05:50|443.13|440.83|443.33|441.03|443.35|441.05|443.13|440.83|15
1735603560000|2024-12-31 00:06:00|443.34|441.04|443.46|441.16|443.48|441.18|443.25|440.95|23
1735603570000|2024-12-31 00:06:10|443.49|441.19|443.62|441.32|443.68|441.38|443.49|441.19|23
1735603580000|2024-12-31 00:06:20|443.63|441.33|443.52|441.22|443.69|441.39|443.52|441.22|19
1735603590000|2024-12-31 00:06:30|443.53|441.23|443.25|440.95|443.53|441.23|443.25|440.95|17
1735603600000|2024-12-31 00:06:40|443.22|440.92|443.16|440.86|443.22|440.92|443.16|440.86|12
1735603610000|2024-12-31 00:06:50|443.18|440.88|443.2|440.9|443.24|440.94|443.17|440.87|12
1735603620000|2024-12-31 00:07:00|443.19|440.89|443.49|441.19|443.51|441.21|443.19|440.89|15
1735603630000|2024-12-31 00:07:10|443.5|441.2|443.63|441.33|443.69|441.39|443.43|441.13|20
1735603640000|2024-12-31 00:07:20|443.64|441.34|444|441.7|444.02|441.72|443.64|441.34|25
1735603650000|2024-12-31 00:07:30|443.98|441.68|443.86|441.56|444|441.7|443.79|441.49|22
1735603660000|2024-12-31 00:07:40|443.87|441.57|443.87|441.57|443.89|441.59|443.8|441.5|22
1735603670000|2024-12-31 00:07:50|443.88|441.58|443.9|441.6|443.9|441.6|443.83|441.53|9
1735603680000|2024-12-31 00:08:00|443.97|441.67|443.9|441.6|444|441.7|443.9|441.6|9
1735603690000|2024-12-31 00:08:10|443.89|441.59|443.87|441.57|443.93|441.63|443.85|441.55|21
1735603700000|2024-12-31 00:08:20|443.86|441.56|443.91|441.61|443.92|441.62|443.86|441.56|15
1735603710000|2024-12-31 00:08:30|443.9|441.6|443.77|441.47|443.91|441.61|443.77|441.47|17
1735603720000|2024-12-31 00:08:40|443.76|441.46|443.45|441.15|443.76|441.46|443.45|441.15|22
1735603730000|2024-12-31 00:08:50|443.4|441.1|443.25|440.95|443.4|441.1|443.18|440.88|16
1735603740000|2024-12-31 00:09:00|443.36|441.06|443.44|441.14|443.45|441.15|443.24|440.94|28
1735603750000|2024-12-31 00:09:10|443.42|441.12|443.26|440.96|443.44|441.14|443.26|440.96|22
1735603760000|2024-12-31 00:09:20|443.27|440.97|443.35|441.05|443.35|441.05|443.19|440.89|17
1735603770000|2024-12-31 00:09:30|443.4|441.1|443.4|441.1|443.42|441.12|443.32|441.02|19
1735603780000|2024-12-31 00:09:40|443.41|441.11|443.66|441.36|443.67|441.37|443.41|441.11|19
1735603790000|2024-12-31 00:09:50|443.65|441.35|443.63|441.33|443.66|441.36|443.61|441.31|14
1735603800000|2024-12-31 00:10:00|443.66|441.36|443.61|441.31|443.77|441.47|443.6|441.3|16
1735603810000|2024-12-31 00:10:10|443.63|441.33|443.82|441.52|443.84|441.54|443.63|441.33|20
1735603820000|2024-12-31 00:10:20|443.83|441.53|444.01|441.71|444.01|441.71|443.83|441.53|14
1735603830000|2024-12-31 00:10:30|443.94|441.64|443.93|441.63|443.98|441.68|443.85|441.55|17
1735603840000|2024-12-31 00:10:40|443.94|441.64|443.9|441.6|443.98|441.68|443.84|441.54|27
1735603850000|2024-12-31 00:10:50|443.88|441.58|443.89|441.59|443.9|441.6|443.86|441.56|15
1735603860000|2024-12-31 00:11:00|443.88|441.58|443.69|441.39|443.9|441.6|443.66|441.36|23
1735603870000|2024-12-31 00:11:10|443.68|441.38|443.94|441.64|443.95|441.65|443.68|441.38|24
1735603880000|2024-12-31 00:11:20|443.95|441.65|443.91|441.61|443.95|441.65|443.86|441.56|22
1735603890000|2024-12-31 00:11:30|443.86|441.56|443.68|441.38|443.87|441.57|443.68|441.38|17
1735603900000|2024-12-31 00:11:40|443.7|441.4|443.4|441.1|443.7|441.4|443.4|441.1|27
1735603910000|2024-12-31 00:11:50|443.34|441.04|443.14|440.84|443.35|441.05|443.11|440.81|22
1735603920000|2024-12-31 00:12:00|443.16|440.86|443.21|440.91|443.22|440.92|443.06|440.76|21
1735603930000|2024-12-31 00:12:10|443.24|440.94|443.64|441.34|443.65|441.35|443.24|440.94|25
1735603940000|2024-12-31 00:12:20|443.65|441.35|443.64|441.34|443.79|441.49|443.64|441.34|28
1735603950000|2024-12-31 00:12:30|443.65|441.35|443.64|441.34|443.66|441.36|443.61|441.31|19
1735603960000|2024-12-31 00:12:40|443.63|441.33|443.49|441.19|443.67|441.37|443.49|441.19|22
1735603970000|2024-12-31 00:12:50|443.48|441.18|443.44|441.14|443.48|441.18|443.34|441.04|18
1735603980000|2024-12-31 00:13:00|443.45|441.15|443.47|441.17|443.47|441.17|443.38|441.08|15
1735603990000|2024-12-31 00:13:10|443.46|441.16|443.44|441.14|443.52|441.22|443.29|440.99|17
1735604000000|2024-12-31 00:13:20|443.45|441.15|443.42|441.12|443.46|441.16|443.41|441.11|13
1735604010000|2024-12-31 00:13:30|443.43|441.13|443.4|441.1|443.43|441.13|443.39|441.09|15
1735604020000|2024-12-31 00:13:40|443.38|441.08|443.45|441.15|443.48|441.18|443.29|440.99|21
1735604030000|2024-12-31 00:13:50|443.47|441.17|443.47|441.17|443.48|441.18|443.42|441.12|19
1735604040000|2024-12-31 00:14:00|443.48|441.18|443.96|441.66|443.96|441.66|443.47|441.17|21
1735604050000|2024-12-31 00:14:10|443.98|441.68|443.99|441.69|444.01|441.71|443.9|441.6|29
1735604060000|2024-12-31 00:14:20|444|441.7|444.11|441.81|444.11|441.81|443.99|441.69|23
1735604070000|2024-12-31 00:14:30|444.12|441.82|444.21|441.91|444.28|441.98|444.11|441.81|24
1735604080000|2024-12-31 00:14:40|444.22|441.92|444.31|442.01|444.4|442.1|444.2|441.9|23
1735604090000|2024-12-31 00:14:50|444.3|442|444.13|441.83|444.32|442.02|444.13|441.83|19
1735604100000|2024-12-31 00:15:00|444.09|441.79|443.82|441.52|444.12|441.82|443.82|441.52|28
1735604110000|2024-12-31 00:15:10|443.83|441.53|443.83|441.53|443.88|441.58|443.67|441.37|23
1735604120000|2024-12-31 00:15:20|443.86|441.56|443.91|441.61|443.92|441.62|443.74|441.44|23
1735604130000|2024-12-31 00:15:30|443.92|441.62|443.86|441.56|443.93|441.63|443.84|441.54|25
1735604140000|2024-12-31 00:15:40|443.87|441.57|443.76|441.46|443.88|441.58|443.62|441.32|22
1735604150000|2024-12-31 00:15:50|443.75|441.45|443.72|441.42|443.76|441.46|443.59|441.29|15
1735604160000|2024-12-31 00:16:00|443.68|441.38|443.67|441.37|443.68|441.38|443.53|441.23|24
1735604170000|2024-12-31 00:16:10|443.68|441.38|443.75|441.45|443.78|441.48|443.68|441.38|21
1735604180000|2024-12-31 00:16:20|443.76|441.46|443.77|441.47|443.8|441.5|443.66|441.36|20
1735604190000|2024-12-31 00:16:30|443.75|441.45|443.48|441.18|443.75|441.45|443.47|441.17|20
1735604200000|2024-12-31 00:16:40|443.49|441.19|443.38|441.08|443.56|441.26|443.38|441.08|24
1735604210000|2024-12-31 00:16:50|443.39|441.09|443.53|441.23|443.54|441.24|443.38|441.08|18
1735604220000|2024-12-31 00:17:00|443.52|441.22|443.36|441.06|443.52|441.22|443.32|441.02|22
1735604230000|2024-12-31 00:17:10|443.4|441.1|443.5|441.2|443.56|441.26|443.38|441.08|21
1735604240000|2024-12-31 00:17:20|443.49|441.19|443.22|440.92|443.49|441.19|443.22|440.92|27
1735604250000|2024-12-31 00:17:30|443.21|440.91|442.87|440.57|443.21|440.91|442.86|440.56|25
1735604260000|2024-12-31 00:17:40|442.86|440.56|442.77|440.47|442.91|440.61|442.75|440.45|24
1735604270000|2024-12-31 00:17:50|442.78|440.48|442.71|440.41|442.82|440.52|442.69|440.39|15
1735604280000|2024-12-31 00:18:00|442.72|440.42|442.71|440.41|442.77|440.47|442.64|440.34|21
1735604290000|2024-12-31 00:18:10|442.72|440.42|442.65|440.35|442.74|440.44|442.65|440.35|22
1735604300000|2024-12-31 00:18:20|442.66|440.36|442.58|440.28|442.76|440.46|442.57|440.27|26
1735604310000|2024-12-31 00:18:30|442.6|440.3|442.54|440.24|442.62|440.32|442.54|440.24|21
1735604320000|2024-12-31 00:18:40|442.53|440.23|442.6|440.3|442.63|440.33|442.52|440.22|18
1735604330000|2024-12-31 00:18:50|442.61|440.31|442.53|440.23|442.64|440.34|442.51|440.21|14
1735604340000|2024-12-31 00:19:00|442.52|440.22|442.28|439.98|442.52|440.22|442.28|439.98|23
1735604350000|2024-12-31 00:19:10|442.27|439.97|442.35|440.05|442.38|440.08|442.27|439.97|20
1735604360000|2024-12-31 00:19:20|442.34|440.04|442.53|440.23|442.69|440.39|442.31|440.01|32
1735604370000|2024-12-31 00:19:30|442.54|440.24|442.41|440.11|442.54|440.24|442.4|440.1|18
1735604380000|2024-12-31 00:19:40|442.38|440.08|442.48|440.18|442.48|440.18|442.35|440.05|27
1735604390000|2024-12-31 00:19:50|442.47|440.17|442.38|440.08|442.47|440.17|442.35|440.05|27
1735604400000|2024-12-31 00:20:00|442.34|440.04|442.18|439.88|442.39|440.09|442.18|439.88|28
1735604410000|2024-12-31 00:20:10|442.17|439.87|442.18|439.88|442.24|439.94|442.17|439.87|21
1735604420000|2024-12-31 00:20:20|442.15|439.85|442.35|440.05|442.36|440.06|442.15|439.85|28
1735604430000|2024-12-31 00:20:30|442.34|440.04|442.47|440.17|442.5|440.2|442.28|439.98|27
1735604440000|2024-12-31 00:20:40|442.45|440.15|442.5|440.2|442.56|440.26|442.42|440.12|24
1735604450000|2024-12-31 00:20:50|442.47|440.17|442.42|440.12|442.48|440.18|442.42|440.12|14
1735604460000|2024-12-31 00:21:00|442.41|440.11|442.31|440.01|442.41|440.11|442.25|439.95|20
1735604470000|2024-12-31 00:21:10|442.32|440.02|442.37|440.07|442.54|440.24|442.32|440.02|24
1735604480000|2024-12-31 00:21:20|442.36|440.06|442.34|440.04|442.4|440.1|442.29|439.99|24
1735604490000|2024-12-31 00:21:30|442.33|440.03|442.11|439.81|442.35|440.05|442.11|439.81|21
1735604500000|2024-12-31 00:21:40|442.1|439.8|442.02|439.72|442.11|439.81|442.02|439.72|24
1735604510000|2024-12-31 00:21:50|442.05|439.75|442.19|439.89|442.21|439.91|442.05|439.75|21
1735604520000|2024-12-31 00:22:00|442.2|439.9|442.11|439.81|442.21|439.91|442.02|439.72|25
1735604530000|2024-12-31 00:22:10|442.12|439.82|442.21|439.91|442.22|439.92|442.12|439.82|18
1735604540000|2024-12-31 00:22:20|442.22|439.92|442.05|439.75|442.34|440.04|442.04|439.74|23
1735604550000|2024-12-31 00:22:30|442.14|439.84|442.01|439.71|442.14|439.84|442.01|439.71|21
1735604560000|2024-12-31 00:22:40|442.05|439.75|441.93|439.63|442.05|439.75|441.93|439.63|13
1735604570000|2024-12-31 00:22:50|441.92|439.62|441.91|439.61|441.92|439.62|441.91|439.61|2
1735604600000|2024-12-31 00:23:20|441.95|439.65|441.91|439.61|441.95|439.65|441.91|439.61|9
1735604610000|2024-12-31 00:23:30|441.95|439.65|441.94|439.64|441.96|439.66|441.94|439.64|5
1735604620000|2024-12-31 00:23:40|441.93|439.63|441.91|439.61|441.95|439.65|441.91|439.61|7
1735604630000|2024-12-31 00:23:50|441.96|439.66|441.91|439.61|441.96|439.66|441.91|439.61|3
1735604650000|2024-12-31 00:24:10|441.92|439.62|441.96|439.66|442.02|439.72|441.92|439.62|11
1735604660000|2024-12-31 00:24:20|441.97|439.67|441.98|439.68|442.04|439.74|441.97|439.67|18
1735604670000|2024-12-31 00:24:30|441.97|439.67|441.91|439.61|442|439.7|441.91|439.61|16
1735604700000|2024-12-31 00:25:00|441.66|439.36|441.44|439.14|441.66|439.36|441.44|439.14|3
1735604710000|2024-12-31 00:25:10|441.45|439.15|441.28|438.98|441.51|439.21|441.28|438.98|19
1735604720000|2024-12-31 00:25:20|441.3|439|441.43|439.13|441.46|439.16|441.27|438.97|20
1735604730000|2024-12-31 00:25:30|441.39|439.09|441.4|439.1|441.42|439.12|441.37|439.07|20
1735604740000|2024-12-31 00:25:40|441.42|439.12|441.43|439.13|441.49|439.19|441.41|439.11|18
1735604750000|2024-12-31 00:25:50|441.41|439.11|441.41|439.11|441.42|439.12|441.41|439.11|3
1735604760000|2024-12-31 00:26:00|441.4|439.1|441.39|439.09|441.44|439.14|441.38|439.08|21
1735604770000|2024-12-31 00:26:10|441.38|439.08|441.38|439.08|441.62|439.32|441.35|439.05|25
1735604780000|2024-12-31 00:26:20|441.43|439.13|441.44|439.14|441.52|439.22|441.43|439.13|13
1735604790000|2024-12-31 00:26:30|441.41|439.11|441.31|439.01|441.45|439.15|441.31|439.01|14
1735604800000|2024-12-31 00:26:40|441.3|439|441.31|439.01|441.33|439.03|441.29|438.99|15
1735604810000|2024-12-31 00:26:50|441.29|438.99|441.17|438.87|441.31|439.01|441.16|438.86|20
1735604820000|2024-12-31 00:27:00|441.16|438.86|441.2|438.9|441.23|438.93|441.05|438.75|25
1735604830000|2024-12-31 00:27:10|441.19|438.89|441.01|438.71|441.2|438.9|441.01|438.71|24
1735604840000|2024-12-31 00:27:20|441.02|438.72|441.01|438.71|441.04|438.74|441.01|438.71|9
1735604850000|2024-12-31 00:27:30|441.02|438.72|441.04|438.74|441.11|438.81|440.98|438.68|14
1735604860000|2024-12-31 00:27:40|441.03|438.73|441|438.7|441.03|438.73|440.98|438.68|7
1735604870000|2024-12-31 00:27:50|440.99|438.69|441|438.7|441|438.7|440.98|438.68|4
1735604880000|2024-12-31 00:28:00|440.99|438.69|440.97|438.67|441|438.7|440.97|438.67|7
1735604890000|2024-12-31 00:28:10|441|438.7|440.99|438.69|441.09|438.79|440.98|438.68|13
1735604900000|2024-12-31 00:28:20|441.06|438.76|441.02|438.72|441.11|438.81|441.02|438.72|14
1735604910000|2024-12-31 00:28:30|441.01|438.71|440.97|438.67|441.01|438.71|440.97|438.67|4
1735604920000|2024-12-31 00:28:40|440.98|438.68|440.97|438.67|440.99|438.69|440.97|438.67|4
1735604930000|2024-12-31 00:28:50|440.99|438.69|440.98|438.68|440.99|438.69|440.97|438.67|11
1735604940000|2024-12-31 00:29:00|440.99|438.69|441.13|438.83|441.14|438.84|440.97|438.67|15
1735604950000|2024-12-31 00:29:10|441.12|438.82|440.97|438.67|441.12|438.82|440.86|438.56|25
1735604960000|2024-12-31 00:29:20|440.95|438.65|441.25|438.95|441.32|439.02|440.95|438.65|11
1735604970000|2024-12-31 00:29:30|441.26|438.96|441.51|439.21|441.59|439.29|441.22|438.92|17
1735604980000|2024-12-31 00:29:40|441.53|439.23|441.73|439.43|441.8|439.5|441.53|439.23|20
1735604990000|2024-12-31 00:29:50|441.77|439.47|441.62|439.32|441.77|439.47|441.62|439.32|16
1735605000000|2024-12-31 00:30:00|441.63|439.33|441.69|439.39|441.78|439.48|441.63|439.33|21
1735605010000|2024-12-31 00:30:10|441.7|439.4|441.67|439.37|441.88|439.58|441.64|439.34|15
1735605020000|2024-12-31 00:30:20|441.66|439.36|441.6|439.3|441.69|439.39|441.6|439.3|18
1735605030000|2024-12-31 00:30:30|441.56|439.26|441.52|439.22|441.57|439.27|441.5|439.2|18
1735605040000|2024-12-31 00:30:40|441.51|439.21|441.58|439.28|441.61|439.31|441.45|439.15|21
1735605050000|2024-12-31 00:30:50|441.59|439.29|441.34|439.04|441.59|439.29|441.34|439.04|30
1735605060000|2024-12-31 00:31:00|441.35|439.05|441.14|438.84|441.37|439.07|441.13|438.83|23
1735605070000|2024-12-31 00:31:10|441.15|438.85|440.86|438.56|441.34|439.04|440.86|438.56|32
1735605080000|2024-12-31 00:31:20|440.89|438.59|440.7|438.4|440.89|438.59|440.61|438.31|30
1735605090000|2024-12-31 00:31:30|440.65|438.35|440.61|438.31|440.79|438.49|440.61|438.31|21
1735605100000|2024-12-31 00:31:40|440.59|438.29|440.52|438.22|440.65|438.35|440.52|438.22|30
1735605110000|2024-12-31 00:31:50|440.57|438.27|440.53|438.23|440.6|438.3|440.53|438.23|23
1735605120000|2024-12-31 00:32:00|440.54|438.24|440.37|438.07|440.59|438.29|440.35|438.05|27
1735605130000|2024-12-31 00:32:10|440.35|438.05|440.26|437.96|440.43|438.13|440.26|437.96|26
1735605140000|2024-12-31 00:32:20|440.27|437.97|440.45|438.15|440.49|438.19|440.19|437.89|24
1735605150000|2024-12-31 00:32:30|440.43|438.13|440.25|437.95|440.45|438.15|440.25|437.95|28
1735605160000|2024-12-31 00:32:40|440.22|437.92|440.26|437.96|440.38|438.08|440.22|437.92|27
1735605170000|2024-12-31 00:32:50|440.3|438|440.28|437.98|440.3|438|440.23|437.93|26
1735605180000|2024-12-31 00:33:00|440.26|437.96|440.1|437.8|440.26|437.96|440.1|437.8|12
1735605190000|2024-12-31 00:33:10|440.12|437.82|440.1|437.8|440.12|437.82|440.1|437.8|2
1735605220000|2024-12-31 00:33:40|440.16|437.86|440.14|437.84|440.25|437.95|440.11|437.81|21
1735605230000|2024-12-31 00:33:50|440.15|437.85|440.11|437.81|440.22|437.92|440.1|437.8|30
1735605240000|2024-12-31 00:34:00|440.1|437.8|440.1|437.8|440.1|437.8|440.1|437.8|1
1735605420000|2024-12-31 00:37:00|440.14|437.84|440.53|438.23|440.53|438.23|440.14|437.84|13
1735605430000|2024-12-31 00:37:10|440.55|438.25|440.5|438.2|440.71|438.41|440.43|438.13|28
1735605440000|2024-12-31 00:37:20|440.52|438.22|440.72|438.42|440.73|438.43|440.52|438.22|28
1735605450000|2024-12-31 00:37:30|440.73|438.43|440.73|438.43|440.91|438.61|440.7|438.4|30
1735605460000|2024-12-31 00:37:40|440.74|438.44|440.51|438.21|440.76|438.46|440.49|438.19|22
1735605470000|2024-12-31 00:37:50|440.52|438.22|440.31|438.01|440.52|438.22|440.3|438|26
1735605480000|2024-12-31 00:38:00|440.32|438.02|440.15|437.85|440.39|438.09|440.15|437.85|25
1735605490000|2024-12-31 00:38:10|440.16|437.86|440.1|437.8|440.2|437.9|440.1|437.8|22
1735605500000|2024-12-31 00:38:20|440.11|437.81|440.2|437.9|440.22|437.92|440.11|437.81|15
1735605510000|2024-12-31 00:38:30|440.19|437.89|440.28|437.98|440.34|438.04|440.15|437.85|28
1735605520000|2024-12-31 00:38:40|440.29|437.99|440.49|438.19|440.49|438.19|440.28|437.98|24
1735605530000|2024-12-31 00:38:50|440.42|438.12|440.33|438.03|440.47|438.17|440.3|438|28
1735605540000|2024-12-31 00:39:00|440.25|437.95|440.29|437.99|440.38|438.08|440.25|437.95|25
1735605550000|2024-12-31 00:39:10|440.36|438.06|440.44|438.14|440.49|438.19|440.36|438.06|27
1735605560000|2024-12-31 00:39:20|440.42|438.12|440.29|437.99|440.46|438.16|440.27|437.97|31
1735605570000|2024-12-31 00:39:30|440.3|438|440.36|438.06|440.36|438.06|440.2|437.9|26
1735605580000|2024-12-31 00:39:40|440.4|438.1|440.3|438|440.4|438.1|440.28|437.98|15
1735605590000|2024-12-31 00:39:50|440.31|438.01|440.32|438.02|440.32|438.02|440.27|437.97|18
1735605600000|2024-12-31 00:40:00|440.33|438.03|440.55|438.25|440.55|438.25|440.32|438.02|14
1735605610000|2024-12-31 00:40:10|440.66|438.36|440.82|438.52|440.86|438.56|440.64|438.34|26
1735605620000|2024-12-31 00:40:20|440.79|438.49|440.67|438.37|440.81|438.51|440.63|438.33|23
1735605630000|2024-12-31 00:40:30|440.65|438.35|440.35|438.05|440.66|438.36|440.32|438.02|25
1735605640000|2024-12-31 00:40:40|440.34|438.04|440.21|437.91|440.37|438.07|440.18|437.88|25
1735605650000|2024-12-31 00:40:50|440.22|437.92|440.15|437.85|440.25|437.95|440.15|437.85|17
1735605660000|2024-12-31 00:41:00|440.18|437.88|440.37|438.07|440.37|438.07|440.14|437.84|18
1735605670000|2024-12-31 00:41:10|440.33|438.03|440.29|437.99|440.38|438.08|440.29|437.99|24
1735605680000|2024-12-31 00:41:20|440.28|437.98|440.51|438.21|440.51|438.21|440.19|437.89|24
1735605690000|2024-12-31 00:41:30|440.55|438.25|440.64|438.34|440.64|438.34|440.48|438.18|21
1735605700000|2024-12-31 00:41:40|440.61|438.31|440.64|438.34|440.68|438.38|440.6|438.3|24
1735605710000|2024-12-31 00:41:50|440.63|438.33|440.62|438.32|440.69|438.39|440.61|438.31|17
1735605720000|2024-12-31 00:42:00|440.66|438.36|440.56|438.26|440.66|438.36|440.54|438.24|19
1735605730000|2024-12-31 00:42:10|440.55|438.25|440.44|438.14|440.57|438.27|440.41|438.11|24
1735605740000|2024-12-31 00:42:20|440.46|438.16|440.67|438.37|440.7|438.4|440.42|438.12|27
1735605750000|2024-12-31 00:42:30|440.64|438.34|440.59|438.29|440.66|438.36|440.55|438.25|17
1735605760000|2024-12-31 00:42:40|440.58|438.28|440.65|438.35|440.7|438.4|440.58|438.28|22
1735605770000|2024-12-31 00:42:50|440.69|438.39|440.77|438.47|440.8|438.5|440.68|438.38|27
1735605780000|2024-12-31 00:43:00|440.79|438.49|441.02|438.72|441.02|438.72|440.78|438.48|24
1735605790000|2024-12-31 00:43:10|441.05|438.75|441.3|439|441.32|439.02|441.05|438.75|30
1735605800000|2024-12-31 00:43:20|441.36|439.06|441.34|439.04|441.39|439.09|441.23|438.93|30
1735605810000|2024-12-31 00:43:30|441.33|439.03|441.48|439.18|441.5|439.2|441.26|438.96|25
1735605820000|2024-12-31 00:43:40|441.49|439.19|441.48|439.18|441.51|439.21|441.47|439.17|10
1735605830000|2024-12-31 00:43:50|441.49|439.19|441.28|438.98|441.56|439.26|441.28|438.98|21
1735605840000|2024-12-31 00:44:00|441.29|438.99|441.09|438.79|441.29|438.99|441.07|438.77|22
1735605850000|2024-12-31 00:44:10|441.08|438.78|441.09|438.79|441.15|438.85|441.07|438.77|15
1735605860000|2024-12-31 00:44:20|441.07|438.77|441.17|438.87|441.18|438.88|441.03|438.73|17
1735605870000|2024-12-31 00:44:30|441.15|438.85|441.1|438.8|441.15|438.85|441.05|438.75|18
1735605880000|2024-12-31 00:44:40|441.08|438.78|441.14|438.84|441.16|438.86|441.08|438.78|9
1735605890000|2024-12-31 00:44:50|441.13|438.83|441.14|438.84|441.17|438.87|441.12|438.82|18
1735605900000|2024-12-31 00:45:00|441.15|438.85|441.16|438.86|441.26|438.96|441.14|438.84|12
1735605910000|2024-12-31 00:45:10|441.14|438.84|441.39|439.09|441.4|439.1|441.14|438.84|16
1735605920000|2024-12-31 00:45:20|441.38|439.08|441.38|439.08|441.5|439.2|441.32|439.02|24
1735605930000|2024-12-31 00:45:30|441.4|439.1|441.67|439.37|441.67|439.37|441.4|439.1|26
1735605940000|2024-12-31 00:45:40|441.64|439.34|441.64|439.34|441.72|439.42|441.63|439.33|26
1735605950000|2024-12-31 00:45:50|441.65|439.35|441.85|439.55|441.85|439.55|441.65|439.35|15
1735605960000|2024-12-31 00:46:00|441.84|439.54|442.03|439.73|442.05|439.75|441.83|439.53|24
1735605970000|2024-12-31 00:46:10|442.04|439.74|442.44|440.14|442.47|440.17|442.03|439.73|24
1735605980000|2024-12-31 00:46:20|442.43|440.13|442.44|440.14|442.63|440.33|442.43|440.13|31
1735605990000|2024-12-31 00:46:30|442.43|440.13|442.15|439.85|442.43|440.13|442.15|439.85|21
1735606000000|2024-12-31 00:46:40|442.16|439.86|442.17|439.87|442.19|439.89|442.11|439.81|25
1735606010000|2024-12-31 00:46:50|442.15|439.85|442.13|439.83|442.15|439.85|442.11|439.81|10
1735606020000|2024-12-31 00:47:00|442.12|439.82|442.15|439.85|442.17|439.87|442.12|439.82|14
1735606030000|2024-12-31 00:47:10|442.12|439.82|442|439.7|442.16|439.86|441.99|439.69|13
1735606040000|2024-12-31 00:47:20|442.01|439.71|442.29|439.99|442.45|440.15|442.01|439.71|27
1735606050000|2024-12-31 00:47:30|442.32|440.02|442.29|439.99|442.42|440.12|442.29|439.99|16
1735606060000|2024-12-31 00:47:40|442.31|440.01|442.31|440.01|442.32|440.02|442.29|439.99|10
1735606070000|2024-12-31 00:47:50|442.32|440.02|442.32|440.02|442.34|440.04|442.23|439.93|17
1735606080000|2024-12-31 00:48:00|442.27|439.97|442.04|439.74|442.29|439.99|442.04|439.74|20
1735606090000|2024-12-31 00:48:10|442.05|439.75|441.85|439.55|442.06|439.76|441.83|439.53|26
1735606100000|2024-12-31 00:48:20|441.84|439.54|441.65|439.35|441.88|439.58|441.62|439.32|26
1735606110000|2024-12-31 00:48:30|441.67|439.37|441.78|439.48|441.85|439.55|441.65|439.35|23
1735606120000|2024-12-31 00:48:40|441.82|439.52|441.91|439.61|441.94|439.64|441.82|439.52|20
1735606130000|2024-12-31 00:48:50|441.9|439.6|441.91|439.61|441.91|439.61|441.73|439.43|23
1735606140000|2024-12-31 00:49:00|441.92|439.62|441.9|439.6|441.92|439.62|441.79|439.49|19
1735606150000|2024-12-31 00:49:10|441.89|439.59|441.76|439.46|441.9|439.6|441.73|439.43|22
1735606160000|2024-12-31 00:49:20|441.79|439.49|441.65|439.35|441.89|439.59|441.65|439.35|25
1735606170000|2024-12-31 00:49:30|441.66|439.36|441.63|439.33|441.68|439.38|441.53|439.23|27
1735606180000|2024-12-31 00:49:40|441.64|439.34|441.42|439.12|441.64|439.34|441.36|439.06|28
1735606190000|2024-12-31 00:49:50|441.43|439.13|441.42|439.12|441.43|439.13|441.35|439.05|19
1735606200000|2024-12-31 00:50:00|441.4|439.1|441.25|438.95|441.44|439.14|441.23|438.93|20
1735606210000|2024-12-31 00:50:10|441.24|438.94|441.28|438.98|441.31|439.01|441.06|438.76|24
1735606220000|2024-12-31 00:50:20|441.3|439|441.43|439.13|441.45|439.15|441.23|438.93|23
1735606230000|2024-12-31 00:50:30|441.44|439.14|441.14|438.84|441.45|439.15|441.1|438.8|22
1735606240000|2024-12-31 00:50:40|441.12|438.82|441.12|438.82|441.21|438.91|441.12|438.82|27
1735606250000|2024-12-31 00:50:50|441.13|438.83|441.12|438.82|441.17|438.87|441.1|438.8|23
1735606260000|2024-12-31 00:51:00|441.13|438.83|440.87|438.57|441.13|438.83|440.82|438.52|26
1735606270000|2024-12-31 00:51:10|440.86|438.56|440.37|438.07|440.86|438.56|440.33|438.03|30
1735606280000|2024-12-31 00:51:20|440.35|438.05|440.11|437.81|440.36|438.06|440.1|437.8|23
1735606290000|2024-12-31 00:51:30|440.13|437.83|440.27|437.97|440.27|437.97|440.12|437.82|14
1735606300000|2024-12-31 00:51:40|440.23|437.93|440.31|438.01|440.31|438.01|440.18|437.88|21
1735606310000|2024-12-31 00:51:50|440.34|438.04|440.29|437.99|440.34|438.04|440.26|437.96|27
1735606320000|2024-12-31 00:52:00|440.32|438.02|440.11|437.81|440.33|438.03|440.11|437.81|23
1735606330000|2024-12-31 00:52:10|440.13|437.83|440.1|437.8|440.13|437.83|440.1|437.8|3
1735606350000|2024-12-31 00:52:30|440.14|437.84|440.13|437.83|440.14|437.84|440.13|437.83|4
1735606360000|2024-12-31 00:52:40|440.16|437.86|440.24|437.94|440.38|438.08|440.16|437.86|20
1735606370000|2024-12-31 00:52:50|440.22|437.92|440.13|437.83|440.22|437.92|440.12|437.82|22
1735606380000|2024-12-31 00:53:00|440.12|437.82|440.1|437.8|440.12|437.82|440.1|437.8|3
1735606450000|2024-12-31 00:54:10|439.85|437.55|439.6|437.3|439.85|437.55|439.6|437.3|3
1735606460000|2024-12-31 00:54:20|439.63|437.33|439.65|437.35|439.73|437.43|439.6|437.3|22
1735606470000|2024-12-31 00:54:30|439.66|437.36|439.69|437.39|439.72|437.42|439.63|437.33|26
1735606480000|2024-12-31 00:54:40|439.68|437.38|439.71|437.41|439.72|437.42|439.55|437.25|28
1735606490000|2024-12-31 00:54:50|439.7|437.4|439.57|437.27|439.7|437.4|439.56|437.26|28
1735606500000|2024-12-31 00:55:00|439.55|437.25|439.37|437.07|439.58|437.28|439.36|437.06|19
1735606510000|2024-12-31 00:55:10|439.38|437.08|438.9|436.6|439.46|437.16|438.88|436.58|31
1735606520000|2024-12-31 00:55:20|438.93|436.63|439.05|436.75|439.07|436.77|438.86|436.56|27
1735606530000|2024-12-31 00:55:30|438.98|436.68|438.84|436.54|438.99|436.69|438.81|436.51|28
1735606540000|2024-12-31 00:55:40|438.89|436.59|439.08|436.78|439.08|436.78|438.86|436.56|21
1735606550000|2024-12-31 00:55:50|439.07|436.77|439.05|436.75|439.1|436.8|438.97|436.67|24
1735606560000|2024-12-31 00:56:00|439.11|436.81|439.04|436.74|439.15|436.85|439.04|436.74|23
1735606570000|2024-12-31 00:56:10|439.12|436.82|438.81|436.51|439.12|436.82|438.81|436.51|23
1735606580000|2024-12-31 00:56:20|438.82|436.52|438.92|436.62|438.97|436.67|438.81|436.51|27
1735606590000|2024-12-31 00:56:30|438.9|436.6|438.81|436.51|438.93|436.63|438.81|436.51|31
1735606600000|2024-12-31 00:56:40|438.8|436.5|438.75|436.45|438.83|436.53|438.75|436.45|17
1735606690000|2024-12-31 00:58:10|438.54|436.24|438.54|436.24|438.54|436.24|438.54|436.24|1
1735606700000|2024-12-31 00:58:20|438.34|436.04|438.31|436.01|438.34|436.04|438.31|436.01|3
1735606710000|2024-12-31 00:58:30|438.36|436.06|438.31|436.01|438.36|436.06|438.31|436.01|14
1735606720000|2024-12-31 00:58:40|438.37|436.07|438.43|436.13|438.43|436.13|438.37|436.07|3
1735606730000|2024-12-31 00:58:50|438.53|436.23|438.52|436.22|438.53|436.23|438.42|436.12|18
1735606740000|2024-12-31 00:59:00|438.5|436.2|438.51|436.21|438.78|436.48|438.5|436.2|25
1735606750000|2024-12-31 00:59:10|438.5|436.2|438.62|436.32|438.62|436.32|438.46|436.16|23
1735606760000|2024-12-31 00:59:20|438.6|436.3|438.63|436.33|438.68|436.38|438.6|436.3|20
1735606770000|2024-12-31 00:59:30|438.59|436.29|438.78|436.48|438.78|436.48|438.57|436.27|20
1735606780000|2024-12-31 00:59:40|438.79|436.49|438.66|436.36|438.79|436.49|438.58|436.28|24
1735606790000|2024-12-31 00:59:50|438.63|436.33|438.6|436.3|438.67|436.37|438.57|436.27|28
1735606800000|2024-12-31 01:00:00|438.63|436.33|438.56|436.26|438.72|436.42|438.48|436.18|27
1735606810000|2024-12-31 01:00:10|438.54|436.24|438.71|436.41|438.73|436.43|438.48|436.18|19
1735606820000|2024-12-31 01:00:20|438.72|436.42|438.81|436.51|438.81|436.51|438.55|436.25|28
1735606830000|2024-12-31 01:00:30|438.78|436.48|439.11|436.81|439.11|436.81|438.7|436.4|31
1735606840000|2024-12-31 01:00:40|439.1|436.8|439.18|436.88|439.34|437.04|439.07|436.77|31
1735606850000|2024-12-31 01:00:50|439.19|436.89|439.72|437.42|439.79|437.49|439.19|436.89|29
1735606860000|2024-12-31 01:01:00|439.74|437.44|439.7|437.4|439.91|437.61|439.66|437.36|25
1735606870000|2024-12-31 01:01:10|439.61|437.31|439.49|437.19|439.67|437.37|439.49|437.19|27
1735606880000|2024-12-31 01:01:20|439.47|437.17|439.3|437|439.49|437.19|439.14|436.84|27
1735606890000|2024-12-31 01:01:30|439.26|436.96|439.49|437.19|439.49|437.19|439.23|436.93|26
1735606900000|2024-12-31 01:01:40|439.48|437.18|439.42|437.12|439.64|437.34|439.4|437.1|28
1735606910000|2024-12-31 01:01:50|439.46|437.16|439.16|436.86|439.47|437.17|439.08|436.78|25
1735606920000|2024-12-31 01:02:00|439.06|436.76|439.54|437.24|439.66|437.36|439.06|436.76|23
1735606930000|2024-12-31 01:02:10|439.45|437.15|439.39|437.09|439.5|437.2|439.3|437|19
1735606940000|2024-12-31 01:02:20|439.41|437.11|439.36|437.06|439.41|437.11|439.26|436.96|10
1735606950000|2024-12-31 01:02:30|439.27|436.97|439.33|437.03|439.51|437.21|439.18|436.88|29
1735606960000|2024-12-31 01:02:40|439.31|437.01|439.41|437.11|439.41|437.11|439.19|436.89|24
1735606970000|2024-12-31 01:02:50|439.42|437.12|439.26|436.96|439.51|437.21|439.19|436.89|22
1735606980000|2024-12-31 01:03:00|439.27|436.97|439.21|436.91|439.41|437.11|439.16|436.86|24
1735606990000|2024-12-31 01:03:10|439.22|436.92|439.29|436.99|439.34|437.04|439.17|436.87|23
1735607000000|2024-12-31 01:03:20|439.3|437|439.58|437.28|439.58|437.28|439.29|436.99|22
1735607010000|2024-12-31 01:03:30|439.65|437.35|439.62|437.32|439.87|437.57|439.61|437.31|25
1735607020000|2024-12-31 01:03:40|439.64|437.34|439.45|437.15|439.71|437.41|439.4|437.1|28
1735607030000|2024-12-31 01:03:50|439.43|437.13|439.29|436.99|439.53|437.23|439.22|436.92|31
1735607040000|2024-12-31 01:04:00|439.32|437.02|439.55|437.25|439.61|437.31|439.24|436.94|30
1735607050000|2024-12-31 01:04:10|439.56|437.26|439.4|437.1|439.56|437.26|439.35|437.05|27
1735607060000|2024-12-31 01:04:20|439.46|437.16|439.36|437.06|439.48|437.18|439.29|436.99|25
1735607070000|2024-12-31 01:04:30|439.35|437.05|439|436.7|439.35|437.05|438.94|436.64|36
1735607080000|2024-12-31 01:04:40|439.02|436.72|439.26|436.96|439.26|436.96|438.97|436.67|19
1735607090000|2024-12-31 01:04:50|439.3|437|439.65|437.35|439.69|437.39|439.3|437|27
1735607100000|2024-12-31 01:05:00|439.64|437.34|438.95|436.65|439.64|437.34|438.94|436.64|33
1735607110000|2024-12-31 01:05:10|438.98|436.68|439.02|436.72|439.04|436.74|438.94|436.64|31
1735607120000|2024-12-31 01:05:20|439.04|436.74|439.13|436.83|439.16|436.86|438.87|436.57|27
1735607130000|2024-12-31 01:05:30|439.11|436.81|439.14|436.84|439.16|436.86|439|436.7|27
1735607140000|2024-12-31 01:05:40|439.18|436.88|439.15|436.85|439.23|436.93|439.13|436.83|31
1735607150000|2024-12-31 01:05:50|439.12|436.82|438.72|436.42|439.16|436.86|438.68|436.38|28
1735607160000|2024-12-31 01:06:00|438.8|436.5|438.51|436.21|438.83|436.53|438.51|436.21|27
1735607170000|2024-12-31 01:06:10|438.52|436.22|438.53|436.23|438.61|436.31|438.36|436.06|31
1735607180000|2024-12-31 01:06:20|438.52|436.22|438.37|436.07|438.61|436.31|438.37|436.07|30
1735607190000|2024-12-31 01:06:30|438.38|436.08|438.41|436.11|438.56|436.26|438.34|436.04|29
1735607200000|2024-12-31 01:06:40|438.42|436.12|438.35|436.05|438.5|436.2|438.35|436.05|26
1735607210000|2024-12-31 01:06:50|438.38|436.08|438.33|436.03|438.38|436.08|438.32|436.02|11
1735607220000|2024-12-31 01:07:00|438.35|436.05|438.32|436.02|438.36|436.06|438.31|436.01|15
1735607230000|2024-12-31 01:07:10|438.31|436.01|438.31|436.01|438.31|436.01|438.31|436.01|1
1735607240000|2024-12-31 01:07:20|438.17|435.87|438.03|435.73|438.17|435.87|438.03|435.73|2
1735607270000|2024-12-31 01:07:50|438.06|435.76|438.4|436.1|438.48|436.18|438.06|435.76|29
1735607280000|2024-12-31 01:08:00|438.42|436.12|438.06|435.76|438.43|436.13|438.04|435.74|29
1735607290000|2024-12-31 01:08:10|438.05|435.75|438.03|435.73|438.05|435.75|438.03|435.73|5
1735607300000|2024-12-31 01:08:20|438.04|435.74|438.33|436.03|438.55|436.25|438.04|435.74|25
1735607310000|2024-12-31 01:08:30|438.4|436.1|438.7|436.4|438.74|436.44|438.38|436.08|28
1735607320000|2024-12-31 01:08:40|438.66|436.36|439.07|436.77|439.07|436.77|438.64|436.34|33
1735607330000|2024-12-31 01:08:50|438.99|436.69|438.98|436.68|439.08|436.78|438.86|436.56|30
1735607340000|2024-12-31 01:09:00|438.97|436.67|438.78|436.48|438.99|436.69|438.61|436.31|28
1735607350000|2024-12-31 01:09:10|438.77|436.47|438.58|436.28|438.77|436.47|438.54|436.24|30
1735607360000|2024-12-31 01:09:20|438.59|436.29|438.37|436.07|438.61|436.31|438.32|436.02|32
1735607370000|2024-12-31 01:09:30|438.38|436.08|438.07|435.77|438.38|436.08|438.07|435.77|33
1735607380000|2024-12-31 01:09:40|438.1|435.8|438.08|435.78|438.19|435.89|438.08|435.78|18
1735607390000|2024-12-31 01:09:50|438.07|435.77|438.07|435.77|438.09|435.79|438.05|435.75|15
1735607400000|2024-12-31 01:10:00|438.06|435.76|437.86|435.56|438.06|435.76|437.86|435.56|6
1735607410000|2024-12-31 01:10:10|437.7|435.4|437.7|435.4|437.7|435.4|437.7|435.4|1
1735607420000|2024-12-31 01:10:20|437.5|435.2|437.38|435.08|437.5|435.2|437.31|435.01|10
1735607430000|2024-12-31 01:10:30|437.44|435.14|437.53|435.23|437.57|435.27|437.42|435.12|18
1735607440000|2024-12-31 01:10:40|437.54|435.24|437.58|435.28|437.7|435.4|437.54|435.24|27
1735607450000|2024-12-31 01:10:50|437.59|435.29|437.51|435.21|437.62|435.32|437.41|435.11|21
1735607460000|2024-12-31 01:11:00|437.52|435.22|437.62|435.32|437.63|435.33|437.38|435.08|22
1735607470000|2024-12-31 01:11:10|437.61|435.31|437.75|435.45|437.79|435.49|437.61|435.31|25
1735607480000|2024-12-31 01:11:20|437.74|435.44|437.65|435.35|437.75|435.45|437.63|435.33|28
1735607490000|2024-12-31 01:11:30|437.66|435.36|437.5|435.2|437.68|435.38|437.5|435.2|25
1735607500000|2024-12-31 01:11:40|437.47|435.17|437.51|435.21|437.53|435.23|437.45|435.15|18
1735607510000|2024-12-31 01:11:50|437.52|435.22|437.45|435.15|437.58|435.28|437.45|435.15|13
1735607520000|2024-12-31 01:12:00|437.36|435.06|437.35|435.05|437.36|435.06|437.29|434.99|12
1735607530000|2024-12-31 01:12:10|437.36|435.06|437.37|435.07|437.52|435.22|437.36|435.06|23
1735607540000|2024-12-31 01:12:20|437.38|435.08|437.55|435.25|437.6|435.3|437.38|435.08|23
1735607550000|2024-12-31 01:12:30|437.56|435.26|437.5|435.2|437.58|435.28|437.5|435.2|26
1735607560000|2024-12-31 01:12:40|437.49|435.19|437.49|435.19|437.49|435.19|437.45|435.15|15
1735607570000|2024-12-31 01:12:50|437.48|435.18|437.67|435.37|437.68|435.38|437.41|435.11|22
1735607580000|2024-12-31 01:13:00|437.65|435.35|437.93|435.63|437.95|435.65|437.65|435.35|29
1735607590000|2024-12-31 01:13:10|437.91|435.61|437.79|435.49|438.02|435.72|437.7|435.4|20
1735607600000|2024-12-31 01:13:20|437.77|435.47|437.7|435.4|437.87|435.57|437.58|435.28|30
1735607610000|2024-12-31 01:13:30|437.72|435.42|437.71|435.41|437.73|435.43|437.57|435.27|27
1735607620000|2024-12-31 01:13:40|437.67|435.37|437.66|435.36|437.7|435.4|437.61|435.31|30
1735607630000|2024-12-31 01:13:50|437.67|435.37|437.68|435.38|437.71|435.41|437.57|435.27|27
1735607640000|2024-12-31 01:14:00|437.7|435.4|438.1|435.8|438.1|435.8|437.67|435.37|28
1735607650000|2024-12-31 01:14:10|438.13|435.83|437.89|435.59|438.18|435.88|437.86|435.56|32
1735607660000|2024-12-31 01:14:20|437.9|435.6|437.79|435.49|437.96|435.66|437.76|435.46|27
1735607670000|2024-12-31 01:14:30|437.8|435.5|437.65|435.35|437.83|435.53|437.57|435.27|27
1735607680000|2024-12-31 01:14:40|437.66|435.36|437.87|435.57|437.88|435.58|437.63|435.33|29
1735607690000|2024-12-31 01:14:50|437.86|435.56|437.77|435.47|437.88|435.58|437.75|435.45|23
1735607700000|2024-12-31 01:15:00|437.76|435.46|437.88|435.58|438|435.7|437.76|435.46|28
1735607710000|2024-12-31 01:15:10|437.89|435.59|437.7|435.4|437.92|435.62|437.65|435.35|29
1735607720000|2024-12-31 01:15:20|437.69|435.39|437.6|435.3|437.72|435.42|437.35|435.05|30
1735607730000|2024-12-31 01:15:30|437.59|435.29|437.61|435.31|437.67|435.37|437.52|435.22|26
1735607740000|2024-12-31 01:15:40|437.58|435.28|437.43|435.13|437.58|435.28|437.34|435.04|23
1735607750000|2024-12-31 01:15:50|437.42|435.12|437.29|434.99|437.43|435.13|437.27|434.97|23
1735607760000|2024-12-31 01:16:00|437.31|435.01|437.29|434.99|437.34|435.04|437.28|434.98|19
1735607770000|2024-12-31 01:16:10|437.28|434.98|437.56|435.26|437.56|435.26|437.28|434.98|22
1735607780000|2024-12-31 01:16:20|437.58|435.28|438.11|435.81|438.11|435.81|437.58|435.28|33
1735607790000|2024-12-31 01:16:30|438.1|435.8|438.12|435.82|438.29|435.99|437.96|435.66|31
1735607800000|2024-12-31 01:16:40|438.15|435.85|438.25|435.95|438.35|436.05|438.07|435.77|26
1735607810000|2024-12-31 01:16:50|438.24|435.94|438.42|436.12|438.45|436.15|438.24|435.94|31
1735607820000|2024-12-31 01:17:00|438.41|436.11|438.73|436.43|438.77|436.47|438.41|436.11|27
1735607830000|2024-12-31 01:17:10|438.72|436.42|438.7|436.4|438.73|436.43|438.42|436.12|33
1735607840000|2024-12-31 01:17:20|438.69|436.39|438.28|435.98|438.7|436.4|438.2|435.9|32
1735607850000|2024-12-31 01:17:30|438.31|436.01|438.42|436.12|438.52|436.22|438.27|435.97|28
1735607860000|2024-12-31 01:17:40|438.4|436.1|438.26|435.96|438.43|436.13|438.2|435.9|27
1735607870000|2024-12-31 01:17:50|438.31|436.01|438.33|436.03|438.39|436.09|438.25|435.95|26
1735607880000|2024-12-31 01:18:00|438.34|436.04|438.27|435.97|438.45|436.15|438.27|435.97|17
1735607890000|2024-12-31 01:18:10|438.21|435.91|438.5|436.2|438.5|436.2|438.21|435.91|28
1735607900000|2024-12-31 01:18:20|438.57|436.27|438.51|436.21|438.64|436.34|438.51|436.21|20
1735607910000|2024-12-31 01:18:30|438.52|436.22|438.54|436.24|438.58|436.28|438.51|436.21|23
1735607920000|2024-12-31 01:18:40|438.59|436.29|438.59|436.29|438.62|436.32|438.55|436.25|18
1735607930000|2024-12-31 01:18:50|438.61|436.31|438.63|436.33|438.72|436.42|438.58|436.28|27
1735607940000|2024-12-31 01:19:00|438.64|436.34|438.85|436.55|438.87|436.57|438.59|436.29|25
1735607950000|2024-12-31 01:19:10|438.83|436.53|438.82|436.52|438.83|436.53|438.78|436.48|19
1735607960000|2024-12-31 01:19:20|438.75|436.45|438.56|436.26|438.75|436.45|438.47|436.17|29
1735607970000|2024-12-31 01:19:30|438.53|436.23|438.56|436.26|438.59|436.29|438.48|436.18|19
1735607980000|2024-12-31 01:19:40|438.54|436.24|438.89|436.59|438.89|436.59|438.54|436.24|28
1735607990000|2024-12-31 01:19:50|438.88|436.58|439.01|436.71|439.04|436.74|438.8|436.5|30
1735608000000|2024-12-31 01:20:00|439|436.7|438.75|436.45|439.08|436.78|438.75|436.45|26
1735608010000|2024-12-31 01:20:10|438.73|436.43|438.63|436.33|438.74|436.44|438.62|436.32|23
1735608020000|2024-12-31 01:20:20|438.61|436.31|438.48|436.18|438.61|436.31|438.47|436.17|12
1735608030000|2024-12-31 01:20:30|438.49|436.19|438.44|436.14|438.51|436.21|438.38|436.08|14
1735608040000|2024-12-31 01:20:40|438.43|436.13|438.28|435.98|438.43|436.13|438.2|435.9|22
1735608050000|2024-12-31 01:20:50|438.27|435.97|438.39|436.09|438.4|436.1|438.27|435.97|20
1735608060000|2024-12-31 01:21:00|438.38|436.08|438.65|436.35|438.67|436.37|438.33|436.03|26
1735608070000|2024-12-31 01:21:10|438.64|436.34|438.46|436.16|438.68|436.38|438.45|436.15|31
1735608080000|2024-12-31 01:21:20|438.45|436.15|438.48|436.18|438.5|436.2|438.39|436.09|21
1735608090000|2024-12-31 01:21:30|438.49|436.19|438.58|436.28|438.61|436.31|438.41|436.11|33
1735608100000|2024-12-31 01:21:40|438.61|436.31|438.51|436.21|438.61|436.31|438.51|436.21|29
1735608110000|2024-12-31 01:21:50|438.52|436.22|438.47|436.17|438.52|436.22|438.43|436.13|24
1735608120000|2024-12-31 01:22:00|438.46|436.16|438.46|436.16|438.51|436.21|438.43|436.13|24
1735608130000|2024-12-31 01:22:10|438.47|436.17|438.47|436.17|438.58|436.28|438.44|436.14|26
1735608140000|2024-12-31 01:22:20|438.46|436.16|438.23|435.93|438.46|436.16|438.2|435.9|33
1735608150000|2024-12-31 01:22:30|438.22|435.92|438.47|436.17|438.49|436.19|438.22|435.92|26
1735608160000|2024-12-31 01:22:40|438.43|436.13|438.29|435.99|438.44|436.14|438.26|435.96|23
1735608170000|2024-12-31 01:22:50|438.3|436|438.25|435.95|438.3|436|438.2|435.9|20
1735608180000|2024-12-31 01:23:00|438.26|435.96|437.98|435.68|438.26|435.96|437.95|435.65|31
1735608190000|2024-12-31 01:23:10|437.97|435.67|437.96|435.66|437.99|435.69|437.94|435.64|22
1735608200000|2024-12-31 01:23:20|437.94|435.64|437.75|435.45|437.94|435.64|437.74|435.44|27
1735608210000|2024-12-31 01:23:30|437.76|435.46|437.72|435.42|437.76|435.46|437.69|435.39|21
1735608220000|2024-12-31 01:23:40|437.71|435.41|437.65|435.35|437.75|435.45|437.59|435.29|33
1735608230000|2024-12-31 01:23:50|437.66|435.36|437.57|435.27|437.66|435.36|437.57|435.27|4
1735608240000|2024-12-31 01:24:00|437.58|435.28|437.41|435.11|437.58|435.28|437.37|435.07|29
1735608250000|2024-12-31 01:24:10|437.4|435.1|437.48|435.18|437.49|435.19|437.39|435.09|15
1735608260000|2024-12-31 01:24:20|437.47|435.17|437.45|435.15|437.47|435.17|437.41|435.11|16
1735608270000|2024-12-31 01:24:30|437.4|435.1|437.27|434.97|437.4|435.1|437.27|434.97|12
1735608300000|2024-12-31 01:25:00|437.23|434.93|437.19|434.89|437.23|434.93|437.19|434.89|2
1735608320000|2024-12-31 01:25:20|437.02|434.72|436.87|434.57|437.02|434.72|436.87|434.57|4
1735608330000|2024-12-31 01:25:30|436.89|434.59|436.83|434.53|436.93|434.63|436.82|434.52|20
1735608340000|2024-12-31 01:25:40|436.82|434.52|436.84|434.54|436.84|434.54|436.79|434.49|8
1735608350000|2024-12-31 01:25:50|436.81|434.51|436.98|434.68|437.04|434.74|436.81|434.51|19
1735608360000|2024-12-31 01:26:00|436.97|434.67|436.77|434.47|436.98|434.68|436.77|434.47|20
1735608370000|2024-12-31 01:26:10|436.76|434.46|436.66|434.36|436.77|434.47|436.65|434.35|27
1735608380000|2024-12-31 01:26:20|436.64|434.34|436.67|434.37|436.68|434.38|436.62|434.32|25
1735608390000|2024-12-31 01:26:30|436.66|434.36|436.64|434.34|436.67|434.37|436.6|434.3|26
1735608400000|2024-12-31 01:26:40|436.65|434.35|436.55|434.25|436.65|434.35|436.52|434.22|25
1735608410000|2024-12-31 01:26:50|436.56|434.26|436.67|434.37|436.69|434.39|436.52|434.22|19
1735608420000|2024-12-31 01:27:00|436.64|434.34|436.67|434.37|436.71|434.41|436.63|434.33|22
1735608430000|2024-12-31 01:27:10|436.65|434.35|436.63|434.33|436.68|434.38|436.61|434.31|20
1735608440000|2024-12-31 01:27:20|436.64|434.34|436.55|434.25|436.67|434.37|436.55|434.25|25
1735608450000|2024-12-31 01:27:30|436.53|434.23|436.51|434.21|436.56|434.26|436.51|434.21|9
1735608460000|2024-12-31 01:27:40|436.59|434.29|436.64|434.34|436.64|434.34|436.59|434.29|2
1735608470000|2024-12-31 01:27:50|436.65|434.35|436.53|434.23|436.69|434.39|436.53|434.23|24
1735608480000|2024-12-31 01:28:00|436.54|434.24|436.51|434.21|436.54|434.24|436.51|434.21|3
1735608510000|2024-12-31 01:28:30|436.38|434.08|436.26|433.96|436.38|434.08|436.26|433.96|2
1735608530000|2024-12-31 01:28:50|436.3|434|436.44|434.14|436.45|434.15|436.3|434|16
1735608540000|2024-12-31 01:29:00|436.43|434.13|436.45|434.15|436.48|434.18|436.26|433.96|14
1735608550000|2024-12-31 01:29:10|436.46|434.16|436.42|434.12|436.48|434.18|436.41|434.11|21
1735608560000|2024-12-31 01:29:20|436.43|434.13|436.67|434.37|436.69|434.39|436.43|434.13|20
1735608570000|2024-12-31 01:29:30|436.68|434.38|436.45|434.15|436.69|434.39|436.38|434.08|28
1735608580000|2024-12-31 01:29:40|436.46|434.16|436.26|433.96|436.46|434.16|436.26|433.96|23
1735608600000|2024-12-31 01:30:00|435.97|433.67|435.77|433.47|435.97|433.67|435.68|433.38|7
1735608610000|2024-12-31 01:30:10|435.79|433.49|435.82|433.52|435.96|433.66|435.78|433.48|30
1735608620000|2024-12-31 01:30:20|435.79|433.49|435.9|433.6|435.9|433.6|435.66|433.36|25
1735608630000|2024-12-31 01:30:30|435.91|433.61|435.91|433.61|436.15|433.85|435.91|433.61|28
1735608640000|2024-12-31 01:30:40|435.88|433.58|435.92|433.62|436|433.7|435.79|433.49|34
1735608650000|2024-12-31 01:30:50|435.93|433.63|435.97|433.67|436.08|433.78|435.9|433.6|27
1735608660000|2024-12-31 01:31:00|435.87|433.57|435.75|433.45|435.96|433.66|435.65|433.35|33
1735608670000|2024-12-31 01:31:10|435.74|433.44|435.87|433.57|435.87|433.57|435.66|433.36|30
1735608680000|2024-12-31 01:31:20|435.82|433.52|435.42|433.12|435.89|433.59|435.4|433.1|25
1735608690000|2024-12-31 01:31:30|435.43|433.13|435.44|433.14|435.49|433.19|435.43|433.13|22
1735608700000|2024-12-31 01:31:40|435.39|433.09|435.38|433.08|435.46|433.16|435.32|433.02|16
1735608710000|2024-12-31 01:31:50|435.33|433.03|435.41|433.11|435.47|433.17|435.33|433.03|13
1735608720000|2024-12-31 01:32:00|435.42|433.12|435.37|433.07|435.42|433.12|435.3|433|15
1735608730000|2024-12-31 01:32:10|435.29|432.99|435.2|432.9|435.29|432.99|435.13|432.83|8
1735608740000|2024-12-31 01:32:20|435.26|432.96|435.38|433.08|435.59|433.29|435.26|432.96|24
1735608750000|2024-12-31 01:32:30|435.39|433.09|435.8|433.5|435.8|433.5|435.39|433.09|20
1735608760000|2024-12-31 01:32:40|435.81|433.51|436.22|433.92|436.23|433.93|435.81|433.51|27
1735608770000|2024-12-31 01:32:50|436.23|433.93|436.73|434.43|436.73|434.43|436.13|433.83|35
1735608780000|2024-12-31 01:33:00|436.75|434.45|436.25|433.95|436.83|434.53|436.21|433.91|31
1735608790000|2024-12-31 01:33:10|436.26|433.96|436.36|434.06|436.41|434.11|436.16|433.86|27
1735608800000|2024-12-31 01:33:20|436.32|434.02|436.7|434.4|436.71|434.41|436.32|434.02|27
1735608810000|2024-12-31 01:33:30|436.71|434.41|436.62|434.32|436.71|434.41|436.45|434.15|27
1735608820000|2024-12-31 01:33:40|436.61|434.31|436.53|434.23|436.82|434.52|436.5|434.2|29
1735608830000|2024-12-31 01:33:50|436.58|434.28|436.68|434.38|436.77|434.47|436.58|434.28|22
1735608840000|2024-12-31 01:34:00|436.66|434.36|436.47|434.17|436.68|434.38|436.37|434.07|27
1735608850000|2024-12-31 01:34:10|436.46|434.16|436.52|434.22|436.56|434.26|436.27|433.97|30
1735608860000|2024-12-31 01:34:20|436.5|434.2|436.75|434.45|436.77|434.47|436.5|434.2|25
1735608870000|2024-12-31 01:34:30|436.78|434.48|436.64|434.34|436.81|434.51|436.61|434.31|26
1735608880000|2024-12-31 01:34:40|436.66|434.36|436.54|434.24|436.75|434.45|436.53|434.23|23
1735608890000|2024-12-31 01:34:50|436.53|434.23|436.34|434.04|436.53|434.23|436.26|433.96|25
1735608900000|2024-12-31 01:35:00|436.41|434.11|436.46|434.16|436.6|434.3|436.41|434.11|21
1735608910000|2024-12-31 01:35:10|436.4|434.1|436.27|433.97|436.41|434.11|436.18|433.88|27
1735608920000|2024-12-31 01:35:20|436.29|433.99|436.04|433.74|436.34|434.04|435.98|433.68|25
1735608930000|2024-12-31 01:35:30|436.02|433.72|435.9|433.6|436.04|433.74|435.9|433.6|17
1735608940000|2024-12-31 01:35:40|435.91|433.61|436.17|433.87|436.18|433.88|435.9|433.6|17
1735608950000|2024-12-31 01:35:50|436.15|433.85|436.36|434.06|436.38|434.08|436.15|433.85|18
1735608960000|2024-12-31 01:36:00|436.39|434.09|436.39|434.09|436.53|434.23|436.34|434.04|19
1735608970000|2024-12-31 01:36:10|436.37|434.07|436.7|434.4|436.72|434.42|436.37|434.07|29
1735608980000|2024-12-31 01:36:20|436.67|434.37|437.02|434.72|437.08|434.78|436.67|434.37|32
1735608990000|2024-12-31 01:36:30|437.05|434.75|436.87|434.57|437.05|434.75|436.79|434.49|27
1735609000000|2024-12-31 01:36:40|436.86|434.56|436.77|434.47|436.88|434.58|436.74|434.44|26
1735609010000|2024-12-31 01:36:50|436.76|434.46|436.66|434.36|436.76|434.46|436.62|434.32|25
1735609020000|2024-12-31 01:37:00|436.67|434.37|436.38|434.08|436.67|434.37|436.36|434.06|29
1735609030000|2024-12-31 01:37:10|436.42|434.12|436.4|434.1|436.48|434.18|436.38|434.08|23
1735609040000|2024-12-31 01:37:20|436.39|434.09|436.02|433.72|436.39|434.09|435.97|433.67|32
1735609050000|2024-12-31 01:37:30|436.01|433.71|436.15|433.85|436.34|434.04|436.01|433.71|26
1735609060000|2024-12-31 01:37:40|436.23|433.93|436.73|434.43|436.73|434.43|436.21|433.91|24
1735609070000|2024-12-31 01:37:50|436.72|434.42|436.68|434.38|436.78|434.48|436.59|434.29|28
1735609080000|2024-12-31 01:38:00|436.63|434.33|436.67|434.37|436.72|434.42|436.52|434.22|25
1735609090000|2024-12-31 01:38:10|436.68|434.38|436.4|434.1|436.77|434.47|436.34|434.04|31
1735609100000|2024-12-31 01:38:20|436.41|434.11|436.73|434.43|436.73|434.43|436.41|434.11|26
1735609110000|2024-12-31 01:38:30|436.72|434.42|436.73|434.43|436.76|434.46|436.58|434.28|29
1735609120000|2024-12-31 01:38:40|436.76|434.46|436.53|434.23|436.76|434.46|436.51|434.21|30
1735609130000|2024-12-31 01:38:50|436.56|434.26|436.56|434.26|436.57|434.27|436.49|434.19|22
1735609140000|2024-12-31 01:39:00|436.55|434.25|436.49|434.19|436.61|434.31|436.43|434.13|30
1735609150000|2024-12-31 01:39:10|436.5|434.2|436.69|434.39|436.74|434.44|436.48|434.18|28
1735609160000|2024-12-31 01:39:20|436.74|434.44|436.76|434.46|436.79|434.49|436.69|434.39|27
1735609170000|2024-12-31 01:39:30|436.73|434.43|436.62|434.32|436.73|434.43|436.54|434.24|26
1735609180000|2024-12-31 01:39:40|436.56|434.26|436.48|434.18|436.56|434.26|436.48|434.18|27
1735609190000|2024-12-31 01:39:50|436.51|434.21|436.53|434.23|436.55|434.25|436.41|434.11|21
1735609200000|2024-12-31 01:40:00|436.52|434.22|436.23|433.93|436.52|434.22|436.18|433.88|25
1735609210000|2024-12-31 01:40:10|436.25|433.95|436.21|433.91|436.27|433.97|436.19|433.89|23
1735609220000|2024-12-31 01:40:20|436.22|433.92|436.18|433.88|436.24|433.94|436.14|433.84|24
1735609230000|2024-12-31 01:40:30|436.17|433.87|436.27|433.97|436.27|433.97|436.13|433.83|21
1735609240000|2024-12-31 01:40:40|436.31|434.01|436.33|434.03|436.45|434.15|436.31|434.01|24
1735609250000|2024-12-31 01:40:50|436.34|434.04|436.13|433.83|436.41|434.11|436.09|433.79|29
1735609260000|2024-12-31 01:41:00|436.11|433.81|436.02|433.72|436.19|433.89|436.02|433.72|24
1735609270000|2024-12-31 01:41:10|436.04|433.74|436.06|433.76|436.23|433.93|435.99|433.69|24
1735609280000|2024-12-31 01:41:20|436.05|433.75|436.29|433.99|436.29|433.99|436.02|433.72|16
1735609290000|2024-12-31 01:41:30|436.31|434.01|436.22|433.92|436.31|434.01|436.19|433.89|26
1735609300000|2024-12-31 01:41:40|436.25|433.95|436.37|434.07|436.48|434.18|436.25|433.95|24
1735609310000|2024-12-31 01:41:50|436.39|434.09|436.51|434.21|436.62|434.32|436.39|434.09|25
1735609320000|2024-12-31 01:42:00|436.52|434.22|436.49|434.19|436.52|434.22|436.42|434.12|29
1735609330000|2024-12-31 01:42:10|436.5|434.2|436.66|434.36|436.67|434.37|436.5|434.2|29
1735609340000|2024-12-31 01:42:20|436.65|434.35|436.7|434.4|436.7|434.4|436.54|434.24|25
1735609350000|2024-12-31 01:42:30|436.74|434.44|436.83|434.53|436.9|434.6|436.74|434.44|24
1735609360000|2024-12-31 01:42:40|436.84|434.54|436.82|434.52|436.89|434.59|436.79|434.49|27
1735609370000|2024-12-31 01:42:50|436.81|434.51|436.77|434.47|436.84|434.54|436.77|434.47|21
1735609380000|2024-12-31 01:43:00|436.78|434.48|436.85|434.55|436.88|434.58|436.78|434.48|18
1735609390000|2024-12-31 01:43:10|436.86|434.56|436.72|434.42|436.9|434.6|436.7|434.4|24
1735609400000|2024-12-31 01:43:20|436.71|434.41|436.76|434.46|436.76|434.46|436.6|434.3|26
1735609410000|2024-12-31 01:43:30|436.77|434.47|437.1|434.8|437.1|434.8|436.77|434.47|25
1735609420000|2024-12-31 01:43:40|437.09|434.79|437.08|434.78|437.1|434.8|437.02|434.72|27
1735609430000|2024-12-31 01:43:50|437.07|434.77|437.14|434.84|437.16|434.86|437.03|434.73|19
1735609440000|2024-12-31 01:44:00|437.15|434.85|437.3|435|437.31|435.01|437.09|434.79|27
1735609450000|2024-12-31 01:44:10|437.31|435.01|437.26|434.96|437.31|435.01|437.18|434.88|25
1735609460000|2024-12-31 01:44:20|437.25|434.95|437.14|434.84|437.31|435.01|437.11|434.81|18
1735609470000|2024-12-31 01:44:30|437.15|434.85|437.25|434.95|437.26|434.96|437.14|434.84|18
1735609480000|2024-12-31 01:44:40|437.24|434.94|437.13|434.83|437.26|434.96|437.12|434.82|27
1735609490000|2024-12-31 01:44:50|437.14|434.84|437.29|434.99|437.29|434.99|437.13|434.83|17
1735609500000|2024-12-31 01:45:00|437.28|434.98|437.06|434.76|437.28|434.98|437.04|434.74|16
1735609510000|2024-12-31 01:45:10|437|434.7|436.91|434.61|437.08|434.78|436.9|434.6|25
1735609520000|2024-12-31 01:45:20|436.93|434.63|437.18|434.88|437.28|434.98|436.93|434.63|33
1735609530000|2024-12-31 01:45:30|437.19|434.89|437.57|435.27|437.69|435.39|437.18|434.88|28
1735609540000|2024-12-31 01:45:40|437.58|435.28|437.55|435.25|437.69|435.39|437.55|435.25|23
1735609550000|2024-12-31 01:45:50|437.58|435.28|437.68|435.38|437.73|435.43|437.56|435.26|20
1735609560000|2024-12-31 01:46:00|437.69|435.39|437.5|435.2|437.72|435.42|437.47|435.17|24
1735609570000|2024-12-31 01:46:10|437.54|435.24|437.68|435.38|437.77|435.47|437.54|435.24|24
1735609580000|2024-12-31 01:46:20|437.7|435.4|437.67|435.37|437.75|435.45|437.67|435.37|21
1735609590000|2024-12-31 01:46:30|437.65|435.35|437.43|435.13|437.65|435.35|437.42|435.12|11
1735609600000|2024-12-31 01:46:40|437.42|435.12|437.46|435.16|437.51|435.21|437.41|435.11|19
1735609610000|2024-12-31 01:46:50|437.45|435.15|437.6|435.3|437.6|435.3|437.45|435.15|21
1735609620000|2024-12-31 01:47:00|437.59|435.29|437.76|435.46|437.77|435.47|437.49|435.19|26
1735609630000|2024-12-31 01:47:10|437.84|435.54|437.88|435.58|437.92|435.62|437.84|435.54|15
1735609640000|2024-12-31 01:47:20|437.86|435.56|437.92|435.62|437.92|435.62|437.86|435.56|6
1735609680000|2024-12-31 01:48:00|438.11|435.81|438.34|436.04|438.35|436.05|438.11|435.81|6
1735609690000|2024-12-31 01:48:10|438.35|436.05|438.37|436.07|438.37|436.07|438.31|436.01|7
1735609700000|2024-12-31 01:48:20|438.36|436.06|438.37|436.07|438.37|436.07|438.36|436.06|2
1735609710000|2024-12-31 01:48:30|438.47|436.17|438.62|436.32|438.67|436.37|438.45|436.15|14
1735609720000|2024-12-31 01:48:40|438.61|436.31|438.82|436.52|438.82|436.52|438.6|436.3|20
1735609730000|2024-12-31 01:48:50|438.83|436.53|438.86|436.56|438.91|436.61|438.82|436.52|17
1735609740000|2024-12-31 01:49:00|438.88|436.58|438.95|436.65|438.95|436.65|438.85|436.55|14
1735609750000|2024-12-31 01:49:10|439.02|436.72|439.03|436.73|439.03|436.73|438.88|436.58|20
1735609760000|2024-12-31 01:49:20|439|436.7|438.94|436.64|439.05|436.75|438.83|436.53|17
1735609770000|2024-12-31 01:49:30|438.89|436.59|438.54|436.24|438.94|436.64|438.51|436.21|19
1735609780000|2024-12-31 01:49:40|438.55|436.25|438.55|436.25|438.55|436.25|438.55|436.25|1
1735609790000|2024-12-31 01:49:50|438.51|436.21|438.85|436.55|438.86|436.56|438.51|436.21|19
1735609800000|2024-12-31 01:50:00|438.8|436.5|438.78|436.48|438.85|436.55|438.78|436.48|13
1735609810000|2024-12-31 01:50:10|438.75|436.45|438.51|436.21|438.75|436.45|438.48|436.18|19
1735609820000|2024-12-31 01:50:20|438.49|436.19|438.72|436.42|438.73|436.43|438.44|436.14|22
1735609830000|2024-12-31 01:50:30|438.73|436.43|438.94|436.64|438.96|436.66|438.73|436.43|16
1735609840000|2024-12-31 01:50:40|438.9|436.6|438.81|436.51|438.95|436.65|438.81|436.51|6
1735609850000|2024-12-31 01:50:50|438.79|436.49|438.86|436.56|438.86|436.56|438.79|436.49|12
1735609860000|2024-12-31 01:51:00|438.87|436.57|438.81|436.51|438.87|436.57|438.78|436.48|9
1735609870000|2024-12-31 01:51:10|438.82|436.52|438.8|436.5|438.83|436.53|438.76|436.46|15
1735609880000|2024-12-31 01:51:20|438.79|436.49|438.88|436.58|438.88|436.58|438.65|436.35|16
1735609890000|2024-12-31 01:51:30|438.89|436.59|439.01|436.71|439.01|436.71|438.82|436.52|19
1735609900000|2024-12-31 01:51:40|439.05|436.75|439.07|436.77|439.11|436.81|438.96|436.66|18
1735609910000|2024-12-31 01:51:50|439.05|436.75|439.05|436.75|439.07|436.77|438.98|436.68|12
1735609920000|2024-12-31 01:52:00|439.06|436.76|438.94|436.64|439.07|436.77|438.94|436.64|13
1735609930000|2024-12-31 01:52:10|438.95|436.65|439.1|436.8|439.11|436.81|438.95|436.65|22
1735609940000|2024-12-31 01:52:20|439.11|436.81|439.22|436.92|439.22|436.92|439.03|436.73|23
1735609950000|2024-12-31 01:52:30|439.3|437|439.28|436.98|439.3|437|439.25|436.95|20
1735609960000|2024-12-31 01:52:40|439.25|436.95|439.19|436.89|439.25|436.95|439.13|436.83|15
1735609970000|2024-12-31 01:52:50|439.2|436.9|439.2|436.9|439.2|436.9|439.18|436.88|4
1735609980000|2024-12-31 01:53:00|439.18|436.88|439.12|436.82|439.18|436.88|439.12|436.82|7
1735609990000|2024-12-31 01:53:10|439.07|436.77|438.99|436.69|439.13|436.83|438.99|436.69|10
1735610000000|2024-12-31 01:53:20|438.96|436.66|439|436.7|439.01|436.71|438.96|436.66|21
1735610010000|2024-12-31 01:53:30|439.01|436.71|438.75|436.45|439.01|436.71|438.75|436.45|19
1735610020000|2024-12-31 01:53:40|438.65|436.35|438.86|436.56|438.87|436.57|438.65|436.35|21
1735610030000|2024-12-31 01:53:50|438.85|436.55|438.8|436.5|438.86|436.56|438.78|436.48|17
1735610040000|2024-12-31 01:54:00|438.77|436.47|438.71|436.41|438.77|436.47|438.6|436.3|25
1735610050000|2024-12-31 01:54:10|438.69|436.39|438.75|436.45|438.78|436.48|438.69|436.39|12
1735610060000|2024-12-31 01:54:20|438.73|436.43|438.75|436.45|438.76|436.46|438.68|436.38|15
1735610070000|2024-12-31 01:54:30|438.74|436.44|438.76|436.46|438.82|436.52|438.72|436.42|17
1735610080000|2024-12-31 01:54:40|438.72|436.42|438.72|436.42|438.73|436.43|438.67|436.37|24
1735610090000|2024-12-31 01:54:50|438.74|436.44|438.62|436.32|438.76|436.46|438.56|436.26|21
1735610100000|2024-12-31 01:55:00|438.63|436.33|438.47|436.17|438.68|436.38|438.47|436.17|25
1735610110000|2024-12-31 01:55:10|438.48|436.18|438.28|435.98|438.5|436.2|438.27|435.97|19
1735610120000|2024-12-31 01:55:20|438.29|435.99|438.5|436.2|438.59|436.29|438.28|435.98|29
1735610130000|2024-12-31 01:55:30|438.53|436.23|438.56|436.26|438.59|436.29|438.49|436.19|18
1735610140000|2024-12-31 01:55:40|438.57|436.27|438.46|436.16|438.57|436.27|438.46|436.16|16
1735610150000|2024-12-31 01:55:50|438.43|436.13|438.52|436.22|438.6|436.3|438.43|436.13|23
1735610160000|2024-12-31 01:56:00|438.54|436.24|438.59|436.29|438.61|436.31|438.5|436.2|19
1735610170000|2024-12-31 01:56:10|438.6|436.3|438.47|436.17|438.6|436.3|438.46|436.16|14
1735610180000|2024-12-31 01:56:20|438.5|436.2|438.43|436.13|438.56|436.26|438.42|436.12|26
1735610190000|2024-12-31 01:56:30|438.42|436.12|438.36|436.06|438.44|436.14|438.34|436.04|16
1735610200000|2024-12-31 01:56:40|438.28|435.98|438.28|435.98|438.29|435.99|438.08|435.78|19
1735610210000|2024-12-31 01:56:50|438.26|435.96|438.25|435.95|438.29|435.99|438.2|435.9|17
1735610220000|2024-12-31 01:57:00|438.26|435.96|438.38|436.08|438.38|436.08|438.25|435.95|20
1735610230000|2024-12-31 01:57:10|438.37|436.07|438.47|436.17|438.48|436.18|438.37|436.07|21
1735610240000|2024-12-31 01:57:20|438.46|436.16|438.56|436.26|438.62|436.32|438.46|436.16|20
1735610250000|2024-12-31 01:57:30|438.54|436.24|438.32|436.02|438.54|436.24|438.31|436.01|15
1735610260000|2024-12-31 01:57:40|438.3|436|438.18|435.88|438.34|436.04|438.16|435.86|19
1735610270000|2024-12-31 01:57:50|438.17|435.87|438.16|435.86|438.2|435.9|438.15|435.85|19
1735610280000|2024-12-31 01:58:00|438.17|435.87|438.36|436.06|438.36|436.06|438.17|435.87|22
1735610290000|2024-12-31 01:58:10|438.35|436.05|438.25|435.95|438.35|436.05|438.24|435.94|20
1735610300000|2024-12-31 01:58:20|438.24|435.94|438.23|435.93|438.3|436|438.22|435.92|18
1735610310000|2024-12-31 01:58:30|438.24|435.94|438.24|435.94|438.29|435.99|438.23|435.93|15
1735610320000|2024-12-31 01:58:40|438.25|435.95|438.22|435.92|438.25|435.95|438.17|435.87|20
1735610330000|2024-12-31 01:58:50|438.21|435.91|438.06|435.76|438.22|435.92|438|435.7|20
1735610340000|2024-12-31 01:59:00|438.05|435.75|438.16|435.86|438.2|435.9|438.05|435.75|22
1735610350000|2024-12-31 01:59:10|438.19|435.89|438.27|435.97|438.28|435.98|438.19|435.89|21
1735610360000|2024-12-31 01:59:20|438.26|435.96|438.25|435.95|438.26|435.96|438.24|435.94|6
1735610370000|2024-12-31 01:59:30|438.26|435.96|438.28|435.98|438.37|436.07|438.25|435.95|18
1735610380000|2024-12-31 01:59:40|438.3|436|438.29|435.99|438.3|436|438.25|435.95|15
1735610390000|2024-12-31 01:59:50|438.28|435.98|438.3|436|438.3|436|438.27|435.97|15
1735610400000|2024-12-31 02:00:00|438.31|436.01|438.31|436.01|438.33|436.03|438.14|435.84|29
1735610410000|2024-12-31 02:00:10|438.32|436.02|438.13|435.83|438.32|436.02|438.13|435.83|16
1735610420000|2024-12-31 02:00:20|438.14|435.84|438.13|435.83|438.15|435.85|438.09|435.79|21
1735610430000|2024-12-31 02:00:30|438.12|435.82|438.06|435.76|438.15|435.85|438.06|435.76|14
1735610440000|2024-12-31 02:00:40|438.05|435.75|437.89|435.59|438.07|435.77|437.88|435.58|17
1735610450000|2024-12-31 02:00:50|437.93|435.63|437.65|435.35|437.93|435.63|437.65|435.35|26
1735610460000|2024-12-31 02:01:00|437.66|435.36|437.78|435.48|437.85|435.55|437.63|435.33|29
1735610470000|2024-12-31 02:01:10|437.77|435.47|437.86|435.56|437.87|435.57|437.77|435.47|22
1735610480000|2024-12-31 02:01:20|437.87|435.57|437.75|435.45|437.93|435.63|437.74|435.44|23
1735610490000|2024-12-31 02:01:30|437.72|435.42|437.75|435.45|437.79|435.49|437.7|435.4|27
1735610500000|2024-12-31 02:01:40|437.73|435.43|437.93|435.63|437.97|435.67|437.73|435.43|24
1735610510000|2024-12-31 02:01:50|437.92|435.62|437.92|435.62|437.94|435.64|437.92|435.62|14
1735610520000|2024-12-31 02:02:00|437.93|435.63|438.06|435.76|438.1|435.8|437.92|435.62|28
1735610530000|2024-12-31 02:02:10|438.08|435.78|437.99|435.69|438.08|435.78|437.95|435.65|19
1735610540000|2024-12-31 02:02:20|438.04|435.74|438.17|435.87|438.17|435.87|438.01|435.71|22
1735610550000|2024-12-31 02:02:30|438.16|435.86|438.3|436|438.32|436.02|438.11|435.81|23
1735610560000|2024-12-31 02:02:40|438.34|436.04|438.51|436.21|438.53|436.23|438.34|436.04|17
1735610570000|2024-12-31 02:02:50|438.54|436.24|438.42|436.12|438.55|436.25|438.41|436.11|15
1735610580000|2024-12-31 02:03:00|438.44|436.14|438.61|436.31|438.63|436.33|438.44|436.14|24
1735610590000|2024-12-31 02:03:10|438.59|436.29|438.63|436.33|438.64|436.34|438.5|436.2|19
1735610600000|2024-12-31 02:03:20|438.66|436.36|438.49|436.19|438.66|436.36|438.44|436.14|23
1735610610000|2024-12-31 02:03:30|438.5|436.2|438.53|436.23|438.58|436.28|438.5|436.2|23
1735610620000|2024-12-31 02:03:40|438.5|436.2|438.38|436.08|438.57|436.27|438.38|436.08|25
1735610630000|2024-12-31 02:03:50|438.39|436.09|438.33|436.03|438.39|436.09|438.31|436.01|15
1735610640000|2024-12-31 02:04:00|438.34|436.04|438.34|436.04|438.35|436.05|438.22|435.92|20
1735610650000|2024-12-31 02:04:10|438.36|436.06|438.68|436.38|438.68|436.38|438.36|436.06|24
1735610660000|2024-12-31 02:04:20|438.67|436.37|438.55|436.25|438.68|436.38|438.52|436.22|22
1735610670000|2024-12-31 02:04:30|438.51|436.21|438.48|436.18|438.52|436.22|438.45|436.15|11
1735610680000|2024-12-31 02:04:40|438.49|436.19|438.6|436.3|438.6|436.3|438.46|436.16|12
1735610690000|2024-12-31 02:04:50|438.57|436.27|438.51|436.21|438.57|436.27|438.46|436.16|16
1735610700000|2024-12-31 02:05:00|438.52|436.22|438.27|435.97|438.52|436.22|438.27|435.97|16
1735610710000|2024-12-31 02:05:10|438.22|435.92|438.22|435.92|438.22|435.92|438.22|435.92|1
1735610740000|2024-12-31 02:05:40|438.26|435.96|438.24|435.94|438.26|435.96|438.22|435.92|6
1735610750000|2024-12-31 02:05:50|438.25|435.95|438.37|436.07|438.41|436.11|438.25|435.95|20
1735610760000|2024-12-31 02:06:00|438.36|436.06|438.46|436.16|438.46|436.16|438.35|436.05|16
1735610770000|2024-12-31 02:06:10|438.48|436.18|438.52|436.22|438.63|436.33|438.44|436.14|24
1735610780000|2024-12-31 02:06:20|438.53|436.23|438.57|436.27|438.64|436.34|438.48|436.18|24
1735610790000|2024-12-31 02:06:30|438.59|436.29|438.52|436.22|438.61|436.31|438.48|436.18|23
1735610800000|2024-12-31 02:06:40|438.54|436.24|438.42|436.12|438.58|436.28|438.38|436.08|17
1735610810000|2024-12-31 02:06:50|438.41|436.11|438.52|436.22|438.52|436.22|438.4|436.1|10
1735610820000|2024-12-31 02:07:00|438.47|436.17|438.33|436.03|438.51|436.21|438.32|436.02|19
1735610830000|2024-12-31 02:07:10|438.35|436.05|438.26|435.96|438.36|436.06|438.22|435.92|12
1735610840000|2024-12-31 02:07:20|438.25|435.95|438.22|435.92|438.25|435.95|438.22|435.92|9
1735610850000|2024-12-31 02:07:30|438.24|435.94|438.22|435.92|438.25|435.95|438.22|435.92|8
1735610870000|2024-12-31 02:07:50|438.24|435.94|438.22|435.92|438.24|435.94|438.22|435.92|2
1735610890000|2024-12-31 02:08:10|438.24|435.94|438.22|435.92|438.24|435.94|438.22|435.92|2
1735610900000|2024-12-31 02:08:20|438.24|435.94|438.24|435.94|438.24|435.94|438.22|435.92|13
1735610910000|2024-12-31 02:08:30|438.26|435.96|438.22|435.92|438.26|435.96|438.22|435.92|4
1735610920000|2024-12-31 02:08:40|437.96|435.66|437.53|435.23|437.96|435.66|437.5|435.2|11
1735610930000|2024-12-31 02:08:50|437.52|435.22|437.54|435.24|437.63|435.33|437.51|435.21|12
1735610940000|2024-12-31 02:09:00|437.51|435.21|437.2|434.9|437.55|435.25|437.16|434.86|25
1735610950000|2024-12-31 02:09:10|437.18|434.88|437.37|435.07|437.4|435.1|437.18|434.88|24
1735610960000|2024-12-31 02:09:20|437.39|435.09|437.43|435.13|437.43|435.13|437.39|435.09|13
1735610970000|2024-12-31 02:09:30|437.44|435.14|437.5|435.2|437.66|435.36|437.44|435.14|21
1735610980000|2024-12-31 02:09:40|437.45|435.15|437.45|435.15|437.49|435.19|437.45|435.15|29
1735610990000|2024-12-31 02:09:50|437.46|435.16|437.27|434.97|437.46|435.16|437.23|434.93|23
1735611000000|2024-12-31 02:10:00|437.28|434.98|437.48|435.18|437.48|435.18|437.27|434.97|24
1735611010000|2024-12-31 02:10:10|437.44|435.14|437.71|435.41|437.73|435.43|437.44|435.14|28
1735611020000|2024-12-31 02:10:20|437.73|435.43|438.03|435.73|438.03|435.73|437.72|435.42|22
1735611030000|2024-12-31 02:10:30|438.05|435.75|438.21|435.91|438.21|435.91|438.05|435.75|27
1735611040000|2024-12-31 02:10:40|438.2|435.9|437.97|435.67|438.21|435.91|437.94|435.64|25
1735611050000|2024-12-31 02:10:50|438.01|435.71|437.85|435.55|438.01|435.71|437.81|435.51|21
1735611060000|2024-12-31 02:11:00|437.88|435.58|438.15|435.85|438.15|435.85|437.85|435.55|28
1735611070000|2024-12-31 02:11:10|438.14|435.84|437.97|435.67|438.14|435.84|437.92|435.62|20
1735611080000|2024-12-31 02:11:20|437.94|435.64|438.07|435.77|438.16|435.86|437.94|435.64|29
1735611090000|2024-12-31 02:11:30|438.08|435.78|438.08|435.78|438.08|435.78|438.08|435.78|1
1735611100000|2024-12-31 02:11:40|438.07|435.77|438.23|435.93|438.23|435.93|438.07|435.77|14
1735611110000|2024-12-31 02:11:50|438.24|435.94|438.15|435.85|438.24|435.94|438.1|435.8|23
1735611120000|2024-12-31 02:12:00|438.16|435.86|438.23|435.93|438.25|435.95|438.1|435.8|21
1735611130000|2024-12-31 02:12:10|438.22|435.92|438.28|435.98|438.28|435.98|437.97|435.67|28
1735611140000|2024-12-31 02:12:20|438.3|436|438.33|436.03|438.33|436.03|438.3|436|3
1735611160000|2024-12-31 02:12:40|438.48|436.18|438.58|436.28|438.61|436.31|438.48|436.18|13
1735611170000|2024-12-31 02:12:50|438.59|436.29|438.53|436.23|438.71|436.41|438.51|436.21|20
1735611180000|2024-12-31 02:13:00|438.54|436.24|438.75|436.45|438.75|436.45|438.54|436.24|13
1735611190000|2024-12-31 02:13:10|438.76|436.46|438.88|436.58|438.89|436.59|438.76|436.46|15
1735611200000|2024-12-31 02:13:20|438.85|436.55|438.91|436.61|438.93|436.63|438.85|436.55|12
1735611210000|2024-12-31 02:13:30|438.92|436.62|438.98|436.68|439.03|436.73|438.92|436.62|18
1735611220000|2024-12-31 02:13:40|438.96|436.66|438.93|436.63|439|436.7|438.92|436.62|17
1735611230000|2024-12-31 02:13:50|438.95|436.65|439|436.7|439.04|436.74|438.95|436.65|16
1735611240000|2024-12-31 02:14:00|439.03|436.73|439.14|436.84|439.14|436.84|439|436.7|16
1735611250000|2024-12-31 02:14:10|439.15|436.85|439.14|436.84|439.18|436.88|439.13|436.83|11
1735611270000|2024-12-31 02:14:30|439.11|436.81|439.1|436.8|439.14|436.84|439.1|436.8|5
1735611280000|2024-12-31 02:14:40|439.11|436.81|438.86|436.56|439.11|436.81|438.86|436.56|15
1735611290000|2024-12-31 02:14:50|438.82|436.52|438.8|436.5|438.84|436.54|438.77|436.47|17
1735611300000|2024-12-31 02:15:00|438.81|436.51|439.14|436.84|439.15|436.85|438.8|436.5|22
1735611310000|2024-12-31 02:15:10|439.15|436.85|439.31|437.01|439.38|437.08|439.13|436.83|22
1735611320000|2024-12-31 02:15:20|439.32|437.02|439.38|437.08|439.41|437.11|439.32|437.02|11
1735611330000|2024-12-31 02:15:30|439.55|437.25|439.47|437.17|439.57|437.27|439.46|437.16|15
1735611340000|2024-12-31 02:15:40|439.43|437.13|439.41|437.11|439.49|437.19|439.35|437.05|26
1735611350000|2024-12-31 02:15:50|439.42|437.12|439.32|437.02|439.42|437.12|439.31|437.01|19
1735611360000|2024-12-31 02:16:00|439.31|437.01|439.25|436.95|439.33|437.03|439.25|436.95|21
1735611370000|2024-12-31 02:16:10|439.22|436.92|439.3|437|439.31|437.01|439.1|436.8|18
1735611380000|2024-12-31 02:16:20|439.26|436.96|439.23|436.93|439.29|436.99|439.14|436.84|23
1735611390000|2024-12-31 02:16:30|439.18|436.88|439.31|437.01|439.33|437.03|439.07|436.77|20
1735611400000|2024-12-31 02:16:40|439.25|436.95|439.23|436.93|439.29|436.99|439.2|436.9|17
1735611410000|2024-12-31 02:16:50|439.22|436.92|439.2|436.9|439.23|436.93|439.2|436.9|8
1735611420000|2024-12-31 02:17:00|439.24|436.94|439.2|436.9|439.29|436.99|439.2|436.9|19
1735611430000|2024-12-31 02:17:10|439.24|436.94|439.16|436.86|439.24|436.94|439.16|436.86|4
1735611440000|2024-12-31 02:17:20|439.17|436.87|439.16|436.86|439.22|436.92|439.16|436.86|4
1735611450000|2024-12-31 02:17:30|439.01|436.71|438.97|436.67|439.01|436.71|438.93|436.63|9
1735611460000|2024-12-31 02:17:40|438.94|436.64|438.74|436.44|438.95|436.65|438.74|436.44|20
1735611470000|2024-12-31 02:17:50|438.7|436.4|438.73|436.43|438.8|436.5|438.68|436.38|21
1735611480000|2024-12-31 02:18:00|438.77|436.47|438.98|436.68|439|436.7|438.76|436.46|28
1735611490000|2024-12-31 02:18:10|438.99|436.69|439|436.7|439.01|436.71|438.96|436.66|17
1735611500000|2024-12-31 02:18:20|438.97|436.67|439.06|436.76|439.12|436.82|438.97|436.67|25
1735611510000|2024-12-31 02:18:30|439.07|436.77|439.22|436.92|439.24|436.94|439.06|436.76|23
1735611520000|2024-12-31 02:18:40|439.25|436.95|439.22|436.92|439.25|436.95|439.2|436.9|22
1735611530000|2024-12-31 02:18:50|439.2|436.9|439.04|436.74|439.21|436.91|439.02|436.72|27
1735611540000|2024-12-31 02:19:00|439.05|436.75|439.08|436.78|439.11|436.81|439.04|436.74|29
1735611550000|2024-12-31 02:19:10|439.07|436.77|438.87|436.57|439.07|436.77|438.87|436.57|23
1735611560000|2024-12-31 02:19:20|438.89|436.59|438.69|436.39|438.9|436.6|438.69|436.39|22
1735611570000|2024-12-31 02:19:30|438.71|436.41|438.81|436.51|438.82|436.52|438.7|436.4|20
1735611580000|2024-12-31 02:19:40|438.79|436.49|438.81|436.51|438.81|436.51|438.7|436.4|22
1735611590000|2024-12-31 02:19:50|438.79|436.49|438.8|436.5|438.88|436.58|438.73|436.43|21
1735611600000|2024-12-31 02:20:00|438.79|436.49|438.92|436.62|438.93|436.63|438.79|436.49|23
1735611610000|2024-12-31 02:20:10|438.94|436.64|438.72|436.42|438.97|436.67|438.7|436.4|22
1735611620000|2024-12-31 02:20:20|438.77|436.47|438.72|436.42|438.84|436.54|438.72|436.42|18
1735611630000|2024-12-31 02:20:30|438.65|436.35|438.66|436.36|438.71|436.41|438.65|436.35|20
1735611640000|2024-12-31 02:20:40|438.65|436.35|438.63|436.33|438.69|436.39|438.6|436.3|23
1735611650000|2024-12-31 02:20:50|438.62|436.32|438.56|436.26|438.62|436.32|438.51|436.21|22
1735611660000|2024-12-31 02:21:00|438.57|436.27|438.14|435.84|438.57|436.27|438.14|435.84|26
1735611670000|2024-12-31 02:21:10|438.09|435.79|438.14|435.84|438.17|435.87|438|435.7|30
1735611680000|2024-12-31 02:21:20|438.12|435.82|438.34|436.04|438.34|436.04|438.11|435.81|29
1735611690000|2024-12-31 02:21:30|438.33|436.03|438.3|436|438.34|436.04|438.3|436|10
1735611700000|2024-12-31 02:21:40|438.32|436.02|438.21|435.91|438.34|436.04|438.2|435.9|20
1735611710000|2024-12-31 02:21:50|438.2|435.9|438.15|435.85|438.22|435.92|438.11|435.81|21
1735611720000|2024-12-31 02:22:00|438.13|435.83|438.03|435.73|438.14|435.84|438|435.7|22
1735611730000|2024-12-31 02:22:10|438.02|435.72|437.96|435.66|438.02|435.72|437.9|435.6|22
1735611740000|2024-12-31 02:22:20|437.99|435.69|438|435.7|438.02|435.72|437.95|435.65|9
1735611750000|2024-12-31 02:22:30|438.01|435.71|438.13|435.83|438.18|435.88|438.01|435.71|13
1735611760000|2024-12-31 02:22:40|438.14|435.84|438.15|435.85|438.16|435.86|438.08|435.78|11
1735611770000|2024-12-31 02:22:50|438.16|435.86|438.38|436.08|438.38|436.08|438.16|435.86|9
1735611780000|2024-12-31 02:23:00|438.4|436.1|438.7|436.4|438.71|436.41|438.36|436.06|23
1735611790000|2024-12-31 02:23:10|438.69|436.39|438.6|436.3|438.72|436.42|438.57|436.27|30
1735611800000|2024-12-31 02:23:20|438.58|436.28|438.53|436.23|438.58|436.28|438.35|436.05|26
1735611810000|2024-12-31 02:23:30|438.5|436.2|438.55|436.25|438.59|436.29|438.43|436.13|25
1735611820000|2024-12-31 02:23:40|438.52|436.22|438.45|436.15|438.54|436.24|438.42|436.12|25
1735611830000|2024-12-31 02:23:50|438.46|436.16|438.51|436.21|438.61|436.31|438.46|436.16|20
1735611840000|2024-12-31 02:24:00|438.54|436.24|438.56|436.26|438.56|436.26|438.51|436.21|21
1735611850000|2024-12-31 02:24:10|438.55|436.25|438.54|436.24|438.66|436.36|438.48|436.18|25
1735611860000|2024-12-31 02:24:20|438.53|436.23|438.81|436.51|438.83|436.53|438.53|436.23|25
1735611870000|2024-12-31 02:24:30|438.82|436.52|438.72|436.42|438.83|436.53|438.68|436.38|15
1735611880000|2024-12-31 02:24:40|438.7|436.4|438.74|436.44|438.74|436.44|438.7|436.4|10
1735611890000|2024-12-31 02:24:50|438.75|436.45|438.6|436.3|438.75|436.45|438.6|436.3|18
1735611900000|2024-12-31 02:25:00|438.58|436.28|438.67|436.37|438.73|436.43|438.58|436.28|25
1735611910000|2024-12-31 02:25:10|438.62|436.32|438.45|436.15|438.65|436.35|438.41|436.11|25
1735611920000|2024-12-31 02:25:20|438.42|436.12|438.49|436.19|438.55|436.25|438.42|436.12|25
1735611930000|2024-12-31 02:25:30|438.5|436.2|438.44|436.14|438.51|436.21|438.41|436.11|21
1735611940000|2024-12-31 02:25:40|438.43|436.13|438.28|435.98|438.45|436.15|438.23|435.93|25
1735611950000|2024-12-31 02:25:50|438.27|435.97|438.4|436.1|438.4|436.1|438.24|435.94|15
1735611960000|2024-12-31 02:26:00|438.41|436.11|438.49|436.19|438.52|436.22|438.37|436.07|25
1735611970000|2024-12-31 02:26:10|438.51|436.21|438.4|436.1|438.51|436.21|438.4|436.1|16
1735611980000|2024-12-31 02:26:20|438.37|436.07|438.62|436.32|438.62|436.32|438.37|436.07|17
1735611990000|2024-12-31 02:26:30|438.63|436.33|438.65|436.35|438.65|436.35|438.63|436.33|16
1735612000000|2024-12-31 02:26:40|438.66|436.36|438.76|436.46|438.76|436.46|438.66|436.36|17
1735612010000|2024-12-31 02:26:50|438.75|436.45|438.89|436.59|438.89|436.59|438.75|436.45|24
1735612020000|2024-12-31 02:27:00|438.96|436.66|439|436.7|439.1|436.8|438.96|436.66|20
1735612030000|2024-12-31 02:27:10|439.05|436.75|439.12|436.82|439.19|436.89|439.05|436.75|27
1735612040000|2024-12-31 02:27:20|439.21|436.91|439.13|436.83|439.25|436.95|439.06|436.76|25
1735612050000|2024-12-31 02:27:30|439.12|436.82|439.25|436.95|439.26|436.96|439.09|436.79|22
1735612060000|2024-12-31 02:27:40|439.26|436.96|439.35|437.05|439.38|437.08|439.25|436.95|17
1735612070000|2024-12-31 02:27:50|439.36|437.06|439.34|437.04|439.36|437.06|439.21|436.91|22
1735612080000|2024-12-31 02:28:00|439.35|437.05|439.37|437.07|439.45|437.15|439.35|437.05|22
1735612090000|2024-12-31 02:28:10|439.38|437.08|439.29|436.99|439.4|437.1|439.29|436.99|17
1735612100000|2024-12-31 02:28:20|439.33|437.03|439.29|436.99|439.34|437.04|439.27|436.97|21
1735612110000|2024-12-31 02:28:30|439.28|436.98|439.32|437.02|439.33|437.03|439.26|436.96|21
1735612120000|2024-12-31 02:28:40|439.33|437.03|439.33|437.03|439.35|437.05|439.29|436.99|16
1735612130000|2024-12-31 02:28:50|439.35|437.05|439.34|437.04|439.35|437.05|439.31|437.01|16
1735612140000|2024-12-31 02:29:00|439.32|437.02|439.33|437.03|439.33|437.03|439.26|436.96|14
1735612150000|2024-12-31 02:29:10|439.31|437.01|439.31|437.01|439.34|437.04|439.26|436.96|16
1735612160000|2024-12-31 02:29:20|439.32|437.02|439.41|437.11|439.43|437.13|439.32|437.02|15
1735612170000|2024-12-31 02:29:30|439.42|437.12|439.48|437.18|439.49|437.19|439.41|437.11|17
1735612180000|2024-12-31 02:29:40|439.47|437.17|439.51|437.21|439.51|437.21|439.4|437.1|10
1735612190000|2024-12-31 02:29:50|439.5|437.2|439.54|437.24|439.63|437.33|439.5|437.2|22
1735612200000|2024-12-31 02:30:00|439.55|437.25|439.76|437.46|439.76|437.46|439.55|437.25|28
1735612210000|2024-12-31 02:30:10|439.75|437.45|440.06|437.76|440.08|437.78|439.75|437.45|31
1735612220000|2024-12-31 02:30:20|440.07|437.77|440.02|437.72|440.14|437.84|439.95|437.65|27
1735612230000|2024-12-31 02:30:30|440.04|437.74|440.04|437.74|440.06|437.76|439.98|437.68|19
1735612240000|2024-12-31 02:30:40|440.05|437.75|440.08|437.78|440.08|437.78|440.01|437.71|15
1735612250000|2024-12-31 02:30:50|440.09|437.79|439.97|437.67|440.12|437.82|439.94|437.64|25
1735612260000|2024-12-31 02:31:00|439.96|437.66|440.04|437.74|440.23|437.93|439.96|437.66|21
1735612270000|2024-12-31 02:31:10|440.03|437.73|440.22|437.92|440.31|438.01|440.03|437.73|28
1735612280000|2024-12-31 02:31:20|440.21|437.91|440.06|437.76|440.21|437.91|440.02|437.72|26
1735612290000|2024-12-31 02:31:30|440.03|437.73|440.06|437.76|440.09|437.79|440.02|437.72|23
1735612300000|2024-12-31 02:31:40|440.07|437.77|439.92|437.62|440.09|437.79|439.91|437.61|24
1735612310000|2024-12-31 02:31:50|439.94|437.64|439.78|437.48|440.02|437.72|439.78|437.48|32
1735612320000|2024-12-31 02:32:00|439.79|437.49|439.64|437.34|439.81|437.51|439.61|437.31|23
1735612330000|2024-12-31 02:32:10|439.66|437.36|439.92|437.62|440|437.7|439.65|437.35|26
1735612340000|2024-12-31 02:32:20|439.91|437.61|439.72|437.42|439.91|437.61|439.72|437.42|20
1735612350000|2024-12-31 02:32:30|439.74|437.44|439.62|437.32|439.75|437.45|439.61|437.31|22
1735612360000|2024-12-31 02:32:40|439.61|437.31|439.57|437.27|439.62|437.32|439.54|437.24|21
1735612370000|2024-12-31 02:32:50|439.56|437.26|439.66|437.36|439.66|437.36|439.43|437.13|23
1735612380000|2024-12-31 02:33:00|439.68|437.38|439.84|437.54|439.94|437.64|439.68|437.38|23
1735612390000|2024-12-31 02:33:10|439.83|437.53|439.86|437.56|439.86|437.56|439.74|437.44|27
1735612400000|2024-12-31 02:33:20|439.85|437.55|439.98|437.68|440.07|437.77|439.84|437.54|25
1735612410000|2024-12-31 02:33:30|440|437.7|440.16|437.86|440.16|437.86|439.98|437.68|16
1735612430000|2024-12-31 02:33:50|440.19|437.89|440.25|437.95|440.28|437.98|440.16|437.86|13
1735612440000|2024-12-31 02:34:00|440.24|437.94|440.23|437.93|440.31|438.01|440.19|437.89|29
1735612450000|2024-12-31 02:34:10|440.22|437.92|440.16|437.86|440.24|437.94|440.16|437.86|10
1735612460000|2024-12-31 02:34:20|440.18|437.88|440.18|437.88|440.18|437.88|440.18|437.88|1
1735612470000|2024-12-31 02:34:30|440.21|437.91|440.22|437.92|440.23|437.93|440.21|437.91|4
1735612480000|2024-12-31 02:34:40|440.21|437.91|440.16|437.86|440.21|437.91|440.16|437.86|6
1735612490000|2024-12-31 02:34:50|440.17|437.87|440.16|437.86|440.17|437.87|440.16|437.86|4
1735612550000|2024-12-31 02:35:50|439.9|437.6|439.67|437.37|439.9|437.6|439.65|437.35|6
1735612560000|2024-12-31 02:36:00|439.71|437.41|439.75|437.45|439.82|437.52|439.69|437.39|23
1735612570000|2024-12-31 02:36:10|439.74|437.44|439.79|437.49|439.83|437.53|439.7|437.4|18
1735612580000|2024-12-31 02:36:20|439.83|437.53|440.08|437.78|440.09|437.79|439.79|437.49|25
1735612590000|2024-12-31 02:36:30|440.07|437.77|439.86|437.56|440.07|437.77|439.85|437.55|22
1735612600000|2024-12-31 02:36:40|439.87|437.57|439.78|437.48|439.9|437.6|439.75|437.45|23
1735612610000|2024-12-31 02:36:50|439.79|437.49|439.85|437.55|439.87|437.57|439.78|437.48|22
1735612620000|2024-12-31 02:37:00|439.88|437.58|439.85|437.55|439.89|437.59|439.8|437.5|18
1735612630000|2024-12-31 02:37:10|439.86|437.56|439.79|437.49|439.91|437.61|439.71|437.41|22
1735612640000|2024-12-31 02:37:20|439.78|437.48|439.86|437.56|440.03|437.73|439.76|437.46|29
1735612650000|2024-12-31 02:37:30|439.82|437.52|439.67|437.37|439.82|437.52|439.64|437.34|26
1735612660000|2024-12-31 02:37:40|439.68|437.38|439.76|437.46|439.8|437.5|439.67|437.37|21
1735612670000|2024-12-31 02:37:50|439.77|437.47|439.67|437.37|439.81|437.51|439.67|437.37|19
1735612680000|2024-12-31 02:38:00|439.68|437.38|439.55|437.25|439.68|437.38|439.54|437.24|20
1735612690000|2024-12-31 02:38:10|439.58|437.28|439.53|437.23|439.58|437.28|439.49|437.19|23
1735612700000|2024-12-31 02:38:20|439.54|437.24|439.4|437.1|439.61|437.31|439.34|437.04|23
1735612710000|2024-12-31 02:38:30|439.47|437.17|439.59|437.29|439.6|437.3|439.46|437.16|21
1735612720000|2024-12-31 02:38:40|439.6|437.3|439.6|437.3|439.63|437.33|439.58|437.28|21
1735612730000|2024-12-31 02:38:50|439.61|437.31|439.63|437.33|439.66|437.36|439.59|437.29|19
1735612740000|2024-12-31 02:39:00|439.64|437.34|439.59|437.29|439.65|437.35|439.57|437.27|19
1735612750000|2024-12-31 02:39:10|439.58|437.28|439.63|437.33|439.68|437.38|439.58|437.28|20
1735612760000|2024-12-31 02:39:20|439.56|437.26|439.6|437.3|439.68|437.38|439.52|437.22|24
1735612770000|2024-12-31 02:39:30|439.57|437.27|439.66|437.36|439.68|437.38|439.57|437.27|15
1735612780000|2024-12-31 02:39:40|439.65|437.35|439.71|437.41|439.72|437.42|439.65|437.35|12
1735612790000|2024-12-31 02:39:50|439.73|437.43|439.7|437.4|439.73|437.43|439.66|437.36|10
1735612800000|2024-12-31 02:40:00|439.71|437.41|439.76|437.46|439.79|437.49|439.68|437.38|17
1735612810000|2024-12-31 02:40:10|439.74|437.44|439.5|437.2|439.74|437.44|439.5|437.2|21
1735612820000|2024-12-31 02:40:20|439.47|437.17|439.44|437.14|439.48|437.18|439.43|437.13|19
1735612830000|2024-12-31 02:40:30|439.42|437.12|439.38|437.08|439.42|437.12|439.32|437.02|15
1735612840000|2024-12-31 02:40:40|439.39|437.09|439.47|437.17|439.49|437.19|439.39|437.09|18
1735612850000|2024-12-31 02:40:50|439.48|437.18|439.47|437.17|439.51|437.21|439.47|437.17|15
1735612860000|2024-12-31 02:41:00|439.49|437.19|439.81|437.51|439.81|437.51|439.49|437.19|28
1735612870000|2024-12-31 02:41:10|439.8|437.5|439.69|437.39|439.82|437.52|439.69|437.39|18
1735612880000|2024-12-31 02:41:20|439.68|437.38|439.63|437.33|439.68|437.38|439.56|437.26|24
1735612890000|2024-12-31 02:41:30|439.64|437.34|439.6|437.3|439.64|437.34|439.57|437.27|12
1735612900000|2024-12-31 02:41:40|439.59|437.29|439.63|437.33|439.63|437.33|439.52|437.22|14
1735612910000|2024-12-31 02:41:50|439.65|437.35|439.6|437.3|439.67|437.37|439.56|437.26|16
1735612920000|2024-12-31 02:42:00|439.62|437.32|439.59|437.29|439.63|437.33|439.55|437.25|15
1735612930000|2024-12-31 02:42:10|439.62|437.32|439.71|437.41|439.71|437.41|439.58|437.28|18
1735612940000|2024-12-31 02:42:20|439.7|437.4|439.55|437.25|439.79|437.49|439.52|437.22|21
1735612950000|2024-12-31 02:42:30|439.59|437.29|439.61|437.31|439.61|437.31|439.55|437.25|16
1735612960000|2024-12-31 02:42:40|439.6|437.3|439.46|437.16|439.6|437.3|439.41|437.11|24
1735612970000|2024-12-31 02:42:50|439.45|437.15|439.32|437.02|439.45|437.15|439.23|436.93|24
1735612980000|2024-12-31 02:43:00|439.33|437.03|439.42|437.12|439.42|437.12|439.32|437.02|17
1735612990000|2024-12-31 02:43:10|439.48|437.18|439.54|437.24|439.57|437.27|439.48|437.18|19
1735613000000|2024-12-31 02:43:20|439.56|437.26|439.66|437.36|439.68|437.38|439.54|437.24|18
1735613010000|2024-12-31 02:43:30|439.64|437.34|439.72|437.42|439.72|437.42|439.62|437.32|18
1735613020000|2024-12-31 02:43:40|439.71|437.41|439.76|437.46|439.76|437.46|439.69|437.39|19
1735613030000|2024-12-31 02:43:50|439.75|437.45|439.81|437.51|439.89|437.59|439.75|437.45|24
1735613040000|2024-12-31 02:44:00|439.74|437.44|439.84|437.54|439.84|437.54|439.74|437.44|15
1735613050000|2024-12-31 02:44:10|439.83|437.53|439.76|437.46|439.83|437.53|439.75|437.45|16
1735613060000|2024-12-31 02:44:20|439.77|437.47|439.65|437.35|439.77|437.47|439.6|437.3|20
1735613070000|2024-12-31 02:44:30|439.63|437.33|439.58|437.28|439.68|437.38|439.58|437.28|13
1735613080000|2024-12-31 02:44:40|439.56|437.26|439.5|437.2|439.6|437.3|439.46|437.16|17
1735613090000|2024-12-31 02:44:50|439.47|437.17|439.55|437.25|439.57|437.27|439.47|437.17|19
1735613100000|2024-12-31 02:45:00|439.56|437.26|439.45|437.15|439.57|437.27|439.4|437.1|20
1735613110000|2024-12-31 02:45:10|439.47|437.17|439.43|437.13|439.47|437.17|439.37|437.07|17
1735613120000|2024-12-31 02:45:20|439.42|437.12|439.41|437.11|439.47|437.17|439.4|437.1|12
1735613130000|2024-12-31 02:45:30|439.42|437.12|439.4|437.1|439.46|437.16|439.36|437.06|21
1735613140000|2024-12-31 02:45:40|439.39|437.09|439.48|437.18|439.48|437.18|439.36|437.06|14
1735613150000|2024-12-31 02:45:50|439.47|437.17|439.43|437.13|439.47|437.17|439.41|437.11|11
1735613160000|2024-12-31 02:46:00|439.4|437.1|439.5|437.2|439.5|437.2|439.36|437.06|18
1735613170000|2024-12-31 02:46:10|439.46|437.16|439.47|437.17|439.49|437.19|439.41|437.11|22
1735613180000|2024-12-31 02:46:20|439.48|437.18|439.46|437.16|439.48|437.18|439.39|437.09|11
1735613190000|2024-12-31 02:46:30|439.45|437.15|439.47|437.17|439.5|437.2|439.45|437.15|9
1735613200000|2024-12-31 02:46:40|439.48|437.18|439.89|437.59|439.89|437.59|439.47|437.17|20
1735613210000|2024-12-31 02:46:50|439.88|437.58|439.93|437.63|439.97|437.67|439.84|437.54|23
1735613220000|2024-12-31 02:47:00|439.94|437.64|440.1|437.8|440.1|437.8|439.93|437.63|18
1735613230000|2024-12-31 02:47:10|440.07|437.77|440.03|437.73|440.07|437.77|439.95|437.65|25
1735613240000|2024-12-31 02:47:20|440.01|437.71|440.04|437.74|440.22|437.92|439.97|437.67|23
1735613250000|2024-12-31 02:47:30|440.03|437.73|439.96|437.66|440.03|437.73|439.92|437.62|24
1735613260000|2024-12-31 02:47:40|439.95|437.65|440|437.7|440.01|437.71|439.88|437.58|14
1735613270000|2024-12-31 02:47:50|440.01|437.71|439.96|437.66|440.08|437.78|439.96|437.66|16
1735613280000|2024-12-31 02:48:00|439.93|437.63|440.08|437.78|440.08|437.78|439.93|437.63|20
1735613290000|2024-12-31 02:48:10|440.06|437.76|440.06|437.76|440.07|437.77|439.98|437.68|23
1735613300000|2024-12-31 02:48:20|440.03|437.73|439.98|437.68|440.06|437.76|439.98|437.68|12
1735613310000|2024-12-31 02:48:30|439.99|437.69|439.89|437.59|440.03|437.73|439.88|437.58|11
1735613320000|2024-12-31 02:48:40|439.88|437.58|439.82|437.52|439.88|437.58|439.81|437.51|10
1735613330000|2024-12-31 02:48:50|439.8|437.5|439.83|437.53|439.84|437.54|439.77|437.47|19
1735613340000|2024-12-31 02:49:00|439.84|437.54|439.86|437.56|439.89|437.59|439.84|437.54|9
1735613350000|2024-12-31 02:49:10|439.87|437.57|439.82|437.52|439.87|437.57|439.7|437.4|17
1735613360000|2024-12-31 02:49:20|439.89|437.59|439.92|437.62|439.92|437.62|439.87|437.57|18
1735613370000|2024-12-31 02:49:30|439.91|437.61|439.73|437.43|439.92|437.62|439.72|437.42|14
1735613380000|2024-12-31 02:49:40|439.75|437.45|439.86|437.56|439.87|437.57|439.74|437.44|15
1735613390000|2024-12-31 02:49:50|439.84|437.54|439.91|437.61|439.92|437.62|439.84|437.54|11
1735613400000|2024-12-31 02:50:00|439.92|437.62|440.06|437.76|440.12|437.82|439.91|437.61|21
1735613410000|2024-12-31 02:50:10|440.07|437.77|440.03|437.73|440.07|437.77|440|437.7|22
1735613420000|2024-12-31 02:50:20|440.02|437.72|439.81|437.51|440.02|437.72|439.79|437.49|21
1735613430000|2024-12-31 02:50:30|439.8|437.5|439.75|437.45|439.82|437.52|439.72|437.42|20
1735613440000|2024-12-31 02:50:40|439.73|437.43|439.65|437.35|439.73|437.43|439.6|437.3|15
1735613450000|2024-12-31 02:50:50|439.66|437.36|439.59|437.29|439.68|437.38|439.59|437.29|16
1735613460000|2024-12-31 02:51:00|439.58|437.28|439.69|437.39|439.73|437.43|439.58|437.28|18
1735613470000|2024-12-31 02:51:10|439.7|437.4|439.69|437.39|439.7|437.4|439.6|437.3|16
1735613480000|2024-12-31 02:51:20|439.67|437.37|439.46|437.16|439.68|437.38|439.45|437.15|18
1735613490000|2024-12-31 02:51:30|439.48|437.18|439.58|437.28|439.65|437.35|439.48|437.18|20
1735613500000|2024-12-31 02:51:40|439.57|437.27|439.77|437.47|439.79|437.49|439.57|437.27|22
1735613510000|2024-12-31 02:51:50|439.78|437.48|439.76|437.46|439.78|437.48|439.75|437.45|15
1735613520000|2024-12-31 02:52:00|439.77|437.47|440|437.7|440.01|437.71|439.76|437.46|23
1735613530000|2024-12-31 02:52:10|440.01|437.71|440.07|437.77|440.13|437.83|439.96|437.66|16
1735613540000|2024-12-31 02:52:20|440.04|437.74|439.91|437.61|440.04|437.74|439.85|437.55|18
1735613550000|2024-12-31 02:52:30|439.93|437.63|440|437.7|440|437.7|439.92|437.62|15
1735613560000|2024-12-31 02:52:40|440.02|437.72|440.07|437.77|440.13|437.83|440|437.7|21
1735613570000|2024-12-31 02:52:50|440.04|437.74|439.94|437.64|440.04|437.74|439.89|437.59|17
1735613580000|2024-12-31 02:53:00|439.95|437.65|439.99|437.69|439.99|437.69|439.93|437.63|11
1735613590000|2024-12-31 02:53:10|440|437.7|440.02|437.72|440.03|437.73|439.93|437.63|22
1735613600000|2024-12-31 02:53:20|440.03|437.73|440.02|437.72|440.07|437.77|440.02|437.72|13
1735613610000|2024-12-31 02:53:30|440.04|437.74|439.9|437.6|440.04|437.74|439.89|437.59|17
1735613620000|2024-12-31 02:53:40|439.88|437.58|439.91|437.61|439.95|437.65|439.88|437.58|10
1735613630000|2024-12-31 02:53:50|439.89|437.59|439.85|437.55|439.89|437.59|439.83|437.53|13
1735613640000|2024-12-31 02:54:00|439.86|437.56|439.69|437.39|439.86|437.56|439.68|437.38|17
1735613650000|2024-12-31 02:54:10|439.68|437.38|439.63|437.33|439.69|437.39|439.63|437.33|12
1735613660000|2024-12-31 02:54:20|439.64|437.34|439.47|437.17|439.64|437.34|439.43|437.13|17
1735613670000|2024-12-31 02:54:30|439.46|437.16|439.26|436.96|439.47|437.17|439.25|436.95|13
1735613680000|2024-12-31 02:54:40|439.23|436.93|439.03|436.73|439.26|436.96|439.03|436.73|16
1735613690000|2024-12-31 02:54:50|439.04|436.74|439.06|436.76|439.09|436.79|439.01|436.71|21
1735613700000|2024-12-31 02:55:00|439.04|436.74|439.12|436.82|439.18|436.88|439|436.7|25
1735613710000|2024-12-31 02:55:10|439.14|436.84|439.09|436.79|439.23|436.93|439.08|436.78|17
1735613720000|2024-12-31 02:55:20|439.08|436.78|438.93|436.63|439.08|436.78|438.85|436.55|26
1735613730000|2024-12-31 02:55:30|438.92|436.62|438.81|436.51|438.93|436.63|438.81|436.51|15
1735613740000|2024-12-31 02:55:40|438.8|436.5|438.78|436.48|438.87|436.57|438.74|436.44|22
1735613750000|2024-12-31 02:55:50|438.76|436.46|438.76|436.46|438.79|436.49|438.75|436.45|16
1735613760000|2024-12-31 02:56:00|438.75|436.45|438.69|436.39|438.8|436.5|438.66|436.36|23
1735613770000|2024-12-31 02:56:10|438.68|436.38|438.65|436.35|438.69|436.39|438.62|436.32|17
1735613780000|2024-12-31 02:56:20|438.63|436.33|438.47|436.17|438.63|436.33|438.47|436.17|18
1735613790000|2024-12-31 02:56:30|438.48|436.18|438.46|436.16|438.48|436.18|438.43|436.13|14
1735613800000|2024-12-31 02:56:40|438.55|436.25|438.57|436.27|438.57|436.27|438.52|436.22|12
1735613810000|2024-12-31 02:56:50|438.56|436.26|438.49|436.19|438.57|436.27|438.49|436.19|10
1735613820000|2024-12-31 02:57:00|438.53|436.23|438.39|436.09|438.53|436.23|438.37|436.07|20
1735613830000|2024-12-31 02:57:10|438.4|436.1|438.4|436.1|438.41|436.11|438.33|436.03|18
1735613840000|2024-12-31 02:57:20|438.39|436.09|438.62|436.32|438.62|436.32|438.38|436.08|22
1735613850000|2024-12-31 02:57:30|438.61|436.31|438.68|436.38|438.68|436.38|438.6|436.3|13
1735613860000|2024-12-31 02:57:40|438.69|436.39|438.84|436.54|438.85|436.55|438.69|436.39|19
1735613870000|2024-12-31 02:57:50|438.83|436.53|438.79|436.49|438.83|436.53|438.78|436.48|14
1735613880000|2024-12-31 02:58:00|438.81|436.51|438.98|436.68|438.98|436.68|438.79|436.49|22
1735613890000|2024-12-31 02:58:10|438.97|436.67|438.85|436.55|438.98|436.68|438.85|436.55|16
1735613900000|2024-12-31 02:58:20|438.83|436.53|438.82|436.52|438.83|436.53|438.73|436.43|13
1735613910000|2024-12-31 02:58:30|438.81|436.51|438.58|436.28|438.81|436.51|438.58|436.28|17
1735613920000|2024-12-31 02:58:40|438.62|436.32|438.62|436.32|438.66|436.36|438.52|436.22|24
1735613930000|2024-12-31 02:58:50|438.63|436.33|438.75|436.45|438.75|436.45|438.56|436.26|19
1735613940000|2024-12-31 02:59:00|438.74|436.44|438.95|436.65|438.95|436.65|438.73|436.43|21
1735613950000|2024-12-31 02:59:10|438.93|436.63|438.81|436.51|438.96|436.66|438.79|436.49|14
1735613960000|2024-12-31 02:59:20|438.8|436.5|438.81|436.51|438.84|436.54|438.75|436.45|19
1735613970000|2024-12-31 02:59:30|438.82|436.52|438.8|436.5|438.82|436.52|438.79|436.49|9
1735613980000|2024-12-31 02:59:40|438.77|436.47|438.76|436.46|438.78|436.48|438.76|436.46|8
1735613990000|2024-12-31 02:59:50|438.75|436.45|438.79|436.49|438.79|436.49|438.73|436.43|19
1735614000000|2024-12-31 03:00:00|438.76|436.46|438.77|436.47|438.85|436.55|438.76|436.46|19
1735614010000|2024-12-31 03:00:10|438.81|436.51|438.72|436.42|438.89|436.59|438.7|436.4|26
1735614020000|2024-12-31 03:00:20|438.67|436.37|438.77|436.47|438.84|436.54|438.63|436.33|23
1735614030000|2024-12-31 03:00:30|438.76|436.46|438.83|436.53|438.83|436.53|438.69|436.39|20
1735614040000|2024-12-31 03:00:40|438.84|436.54|438.86|436.56|438.89|436.59|438.83|436.53|19
1735614050000|2024-12-31 03:00:50|438.87|436.57|438.7|436.4|438.87|436.57|438.65|436.35|19
1735614060000|2024-12-31 03:01:00|438.69|436.39|438.48|436.18|438.74|436.44|438.47|436.17|25
1735614070000|2024-12-31 03:01:10|438.47|436.17|438.37|436.07|438.57|436.27|438.35|436.05|24
1735614080000|2024-12-31 03:01:20|438.38|436.08|438.23|435.93|438.39|436.09|438.2|435.9|24
1735614090000|2024-12-31 03:01:30|438.22|435.92|438.1|435.8|438.22|435.92|438.1|435.8|24
1735614100000|2024-12-31 03:01:40|438.05|435.75|437.97|435.67|438.05|435.75|437.96|435.66|29
1735614110000|2024-12-31 03:01:50|437.94|435.64|437.9|435.6|438|435.7|437.82|435.52|26
1735614120000|2024-12-31 03:02:00|437.92|435.62|437.73|435.43|437.93|435.63|437.73|435.43|25
1735614130000|2024-12-31 03:02:10|437.74|435.44|437.49|435.19|437.74|435.44|437.4|435.1|27
1735614140000|2024-12-31 03:02:20|437.46|435.16|437.37|435.07|437.46|435.16|437.35|435.05|27
1735614150000|2024-12-31 03:02:30|437.39|435.09|437.54|435.24|437.56|435.26|437.39|435.09|28
1735614160000|2024-12-31 03:02:40|437.52|435.22|437.67|435.37|437.68|435.38|437.5|435.2|23
1735614170000|2024-12-31 03:02:50|437.65|435.35|437.66|435.36|437.7|435.4|437.65|435.35|24
1735614180000|2024-12-31 03:03:00|437.68|435.38|437.5|435.2|437.68|435.38|437.37|435.07|28
1735614190000|2024-12-31 03:03:10|437.49|435.19|437.22|434.92|437.51|435.21|437.22|434.92|28
1735614200000|2024-12-31 03:03:20|437.21|434.91|437.14|434.84|437.23|434.93|437.05|434.75|25
1735614210000|2024-12-31 03:03:30|437.18|434.88|437|434.7|437.21|434.91|436.98|434.68|21
1735614220000|2024-12-31 03:03:40|436.99|434.69|436.92|434.62|437|434.7|436.86|434.56|17
1735614230000|2024-12-31 03:03:50|436.97|434.67|436.99|434.69|437.07|434.77|436.97|434.67|17
1735614240000|2024-12-31 03:04:00|436.96|434.66|436.9|434.6|437.02|434.72|436.87|434.57|21
1735614250000|2024-12-31 03:04:10|436.91|434.61|436.91|434.61|436.92|434.62|436.89|434.59|15
1735614260000|2024-12-31 03:04:20|436.92|434.62|436.84|434.54|436.93|434.63|436.79|434.49|23
1735614270000|2024-12-31 03:04:30|436.8|434.5|436.7|434.4|436.84|434.54|436.66|434.36|26
1735614280000|2024-12-31 03:04:40|436.69|434.39|436.77|434.47|436.78|434.48|436.69|434.39|20
1735614290000|2024-12-31 03:04:50|436.76|434.46|436.82|434.52|436.84|434.54|436.73|434.43|24
1735614300000|2024-12-31 03:05:00|436.81|434.51|436.68|434.38|436.82|434.52|436.64|434.34|13
1735614310000|2024-12-31 03:05:10|436.69|434.39|436.66|434.36|436.77|434.47|436.59|434.29|21
1735614320000|2024-12-31 03:05:20|436.67|434.37|436.61|434.31|436.69|434.39|436.6|434.3|15
1735614330000|2024-12-31 03:05:30|436.62|434.32|436.33|434.03|436.63|434.33|436.33|434.03|19
1735614340000|2024-12-31 03:05:40|436.32|434.02|436.22|433.92|436.32|434.02|436.21|433.91|30
1735614350000|2024-12-31 03:05:50|436.31|434.01|436.36|434.06|436.37|434.07|436.26|433.96|14
1735614360000|2024-12-31 03:06:00|436.34|434.04|436.43|434.13|436.43|434.13|436.29|433.99|24
1735614370000|2024-12-31 03:06:10|436.38|434.08|436.55|434.25|436.59|434.29|436.38|434.08|26
1735614380000|2024-12-31 03:06:20|436.56|434.26|436.33|434.03|436.56|434.26|436.29|433.99|20
1735614390000|2024-12-31 03:06:30|436.31|434.01|436.46|434.16|436.46|434.16|436.31|434.01|23
1735614400000|2024-12-31 03:06:40|436.47|434.17|436.57|434.27|436.57|434.27|436.47|434.17|13
1735614410000|2024-12-31 03:06:50|436.59|434.29|436.57|434.27|436.6|434.3|436.51|434.21|18
1735614420000|2024-12-31 03:07:00|436.58|434.28|436.68|434.38|436.69|434.39|436.52|434.22|20
1735614430000|2024-12-31 03:07:10|436.67|434.37|436.59|434.29|436.79|434.49|436.58|434.28|25
1735614440000|2024-12-31 03:07:20|436.58|434.28|436.43|434.13|436.58|434.28|436.39|434.09|24
1735614450000|2024-12-31 03:07:30|436.44|434.14|436.53|434.23|436.53|434.23|436.41|434.11|18
1735614460000|2024-12-31 03:07:40|436.52|434.22|436.4|434.1|436.52|434.22|436.36|434.06|16
1735614470000|2024-12-31 03:07:50|436.41|434.11|436.5|434.2|436.55|434.25|436.4|434.1|20
1735614480000|2024-12-31 03:08:00|436.51|434.21|436.44|434.14|436.51|434.21|436.37|434.07|15
1735614490000|2024-12-31 03:08:10|436.46|434.16|436.35|434.05|436.51|434.21|436.31|434.01|21
1735614500000|2024-12-31 03:08:20|436.34|434.04|436.59|434.29|436.59|434.29|436.33|434.03|21
1735614510000|2024-12-31 03:08:30|436.58|434.28|436.82|434.52|436.84|434.54|436.58|434.28|15
1735614520000|2024-12-31 03:08:40|436.83|434.53|436.8|434.5|436.83|434.53|436.67|434.37|19
1735614530000|2024-12-31 03:08:50|436.81|434.51|436.85|434.55|436.86|434.56|436.81|434.51|21
1735614540000|2024-12-31 03:09:00|436.86|434.56|437.15|434.85|437.17|434.87|436.86|434.56|16
1735614550000|2024-12-31 03:09:10|437.16|434.86|437.3|435|437.32|435.02|437.13|434.83|25
1735614560000|2024-12-31 03:09:20|437.29|434.99|437.17|434.87|437.3|435|437.14|434.84|23
1735614570000|2024-12-31 03:09:30|437.16|434.86|437.08|434.78|437.24|434.94|437.07|434.77|18
1735614580000|2024-12-31 03:09:40|437.09|434.79|436.8|434.5|437.1|434.8|436.78|434.48|26
1735614590000|2024-12-31 03:09:50|436.79|434.49|436.78|434.48|436.8|434.5|436.76|434.46|9
1735614600000|2024-12-31 03:10:00|436.79|434.49|436.87|434.57|436.89|434.59|436.72|434.42|24
1735614610000|2024-12-31 03:10:10|436.86|434.56|436.67|434.37|436.87|434.57|436.66|434.36|14
1735614620000|2024-12-31 03:10:20|436.66|434.36|436.68|434.38|436.69|434.39|436.43|434.13|21
1735614630000|2024-12-31 03:10:30|436.69|434.39|436.77|434.47|436.78|434.48|436.66|434.36|18
1735614640000|2024-12-31 03:10:40|436.78|434.48|436.77|434.47|436.89|434.59|436.74|434.44|23
1735614650000|2024-12-31 03:10:50|436.76|434.46|436.8|434.5|436.8|434.5|436.73|434.43|18
1735614660000|2024-12-31 03:11:00|436.79|434.49|436.68|434.38|436.81|434.51|436.64|434.34|26
1735614670000|2024-12-31 03:11:10|436.7|434.4|436.75|434.45|436.78|434.48|436.69|434.39|11
1735614680000|2024-12-31 03:11:20|436.72|434.42|436.86|434.56|436.89|434.59|436.72|434.42|20
1735614690000|2024-12-31 03:11:30|436.85|434.55|436.8|434.5|436.89|434.59|436.78|434.48|15
1735614700000|2024-12-31 03:11:40|436.81|434.51|436.9|434.6|436.9|434.6|436.81|434.51|16
1735614710000|2024-12-31 03:11:50|436.92|434.62|437.09|434.79|437.14|434.84|436.91|434.61|23
1735614720000|2024-12-31 03:12:00|437.11|434.81|436.88|434.58|437.12|434.82|436.85|434.55|26
1735614730000|2024-12-31 03:12:10|436.9|434.6|436.91|434.61|436.91|434.61|436.83|434.53|27
1735614740000|2024-12-31 03:12:20|436.92|434.62|436.88|434.58|436.98|434.68|436.87|434.57|21
1735614750000|2024-12-31 03:12:30|436.86|434.56|436.63|434.33|436.88|434.58|436.63|434.33|15
1735614760000|2024-12-31 03:12:40|436.68|434.38|436.58|434.28|436.68|434.38|436.51|434.21|22
1735614770000|2024-12-31 03:12:50|436.57|434.27|436.64|434.34|436.64|434.34|436.57|434.27|6
1735614780000|2024-12-31 03:13:00|436.7|434.4|436.89|434.59|436.89|434.59|436.69|434.39|15
1735614790000|2024-12-31 03:13:10|436.93|434.63|436.95|434.65|436.97|434.67|436.91|434.61|17
1735614800000|2024-12-31 03:13:20|436.94|434.64|436.83|434.53|436.94|434.64|436.83|434.53|12
1735614810000|2024-12-31 03:13:30|436.74|434.44|436.95|434.65|436.98|434.68|436.74|434.44|17
1735614820000|2024-12-31 03:13:40|436.97|434.67|436.84|434.54|436.99|434.69|436.76|434.46|22
1735614830000|2024-12-31 03:13:50|436.85|434.55|436.82|434.52|436.85|434.55|436.79|434.49|20
1735614840000|2024-12-31 03:14:00|436.83|434.53|436.84|434.54|436.87|434.57|436.82|434.52|15
1735614850000|2024-12-31 03:14:10|436.83|434.53|436.79|434.49|436.86|434.56|436.75|434.45|18
1735614860000|2024-12-31 03:14:20|436.81|434.51|436.88|434.58|436.88|434.58|436.76|434.46|20
1735614870000|2024-12-31 03:14:30|436.95|434.65|436.84|434.54|436.98|434.68|436.78|434.48|17
1735614880000|2024-12-31 03:14:40|436.86|434.56|437.03|434.73|437.04|434.74|436.84|434.54|15
1735614890000|2024-12-31 03:14:50|437.04|434.74|437.1|434.8|437.12|434.82|437.02|434.72|15
1735614900000|2024-12-31 03:15:00|437.09|434.79|437.46|435.16|437.46|435.16|437.09|434.79|22
1735614910000|2024-12-31 03:15:10|437.44|435.14|437.46|435.16|437.48|435.18|437.26|434.96|28
1735614920000|2024-12-31 03:15:20|437.44|435.14|437.53|435.23|437.54|435.24|437.44|435.14|16
1735614930000|2024-12-31 03:15:30|437.52|435.22|437.76|435.46|437.76|435.46|437.49|435.19|18
1735614940000|2024-12-31 03:15:40|437.74|435.44|437.83|435.53|437.89|435.59|437.74|435.44|21
1735614950000|2024-12-31 03:15:50|437.82|435.52|437.7|435.4|437.87|435.57|437.68|435.38|19
1735614960000|2024-12-31 03:16:00|437.71|435.41|437.71|435.41|437.75|435.45|437.69|435.39|22
1735614970000|2024-12-31 03:16:10|437.72|435.42|437.73|435.43|437.76|435.46|437.68|435.38|19
1735614980000|2024-12-31 03:16:20|437.72|435.42|437.28|434.98|437.74|435.44|437.26|434.96|27
1735614990000|2024-12-31 03:16:30|437.27|434.97|437.29|434.99|437.29|434.99|437.19|434.89|25
1735615000000|2024-12-31 03:16:40|437.31|435.01|437.02|434.72|437.31|435.01|437.02|434.72|23
1735615010000|2024-12-31 03:16:50|437.04|434.74|437.04|434.74|437.16|434.86|437.02|434.72|21
1735615020000|2024-12-31 03:17:00|437.03|434.73|436.82|434.52|437.03|434.73|436.78|434.48|23
1735615030000|2024-12-31 03:17:10|436.84|434.54|436.87|434.57|436.89|434.59|436.71|434.41|25
1735615040000|2024-12-31 03:17:20|436.88|434.58|436.89|434.59|437.1|434.8|436.82|434.52|27
1735615050000|2024-12-31 03:17:30|436.88|434.58|437.05|434.75|437.08|434.78|436.84|434.54|20
1735615060000|2024-12-31 03:17:40|437.06|434.76|437.07|434.77|437.08|434.78|436.9|434.6|19
1735615070000|2024-12-31 03:17:50|437.06|434.76|437.06|434.76|437.1|434.8|437.06|434.76|14
1735615080000|2024-12-31 03:18:00|437.07|434.77|437.43|435.13|437.45|435.15|437.07|434.77|25
1735615090000|2024-12-31 03:18:10|437.45|435.15|437.6|435.3|437.62|435.32|437.45|435.15|16
1735615100000|2024-12-31 03:18:20|437.63|435.33|437.73|435.43|437.73|435.43|437.63|435.33|11
1735615110000|2024-12-31 03:18:30|437.74|435.44|437.75|435.45|437.79|435.49|437.73|435.43|20
1735615120000|2024-12-31 03:18:40|437.74|435.44|437.41|435.11|437.75|435.45|437.39|435.09|29
1735615130000|2024-12-31 03:18:50|437.42|435.12|437.47|435.17|437.49|435.19|437.33|435.03|22
1735615140000|2024-12-31 03:19:00|437.54|435.24|437.51|435.21|437.62|435.32|437.46|435.16|26
1735615150000|2024-12-31 03:19:10|437.49|435.19|437.49|435.19|437.58|435.28|437.47|435.17|22
1735615160000|2024-12-31 03:19:20|437.51|435.21|437.43|435.13|437.53|435.23|437.34|435.04|27
1735615170000|2024-12-31 03:19:30|437.49|435.19|437.42|435.12|437.49|435.19|437.36|435.06|20
1735615180000|2024-12-31 03:19:40|437.45|435.15|437.5|435.2|437.52|435.22|437.45|435.15|21
1735615190000|2024-12-31 03:19:50|437.51|435.21|437.25|434.95|437.53|435.23|437.25|434.95|22
1735615200000|2024-12-31 03:20:00|437.27|434.97|437.38|435.08|437.4|435.1|437.24|434.94|26
1735615210000|2024-12-31 03:20:10|437.39|435.09|437.63|435.33|437.63|435.33|437.39|435.09|18
1735615220000|2024-12-31 03:20:20|437.64|435.34|437.72|435.42|437.73|435.43|437.62|435.32|20
1735615230000|2024-12-31 03:20:30|437.73|435.43|437.94|435.64|438.02|435.72|437.73|435.43|28
1735615240000|2024-12-31 03:20:40|437.95|435.65|437.93|435.63|437.99|435.69|437.87|435.57|15
1735615250000|2024-12-31 03:20:50|437.96|435.66|437.88|435.58|438.04|435.74|437.81|435.51|22
1735615260000|2024-12-31 03:21:00|437.89|435.59|438.04|435.74|438.05|435.75|437.89|435.59|20
1735615270000|2024-12-31 03:21:10|438.09|435.79|438.09|435.79|438.12|435.82|437.96|435.66|30
1735615280000|2024-12-31 03:21:20|438.08|435.78|437.82|435.52|438.08|435.78|437.82|435.52|26
1735615290000|2024-12-31 03:21:30|437.83|435.53|437.72|435.42|437.85|435.55|437.67|435.37|21
1735615300000|2024-12-31 03:21:40|437.77|435.47|437.75|435.45|437.77|435.47|437.69|435.39|24
1735615310000|2024-12-31 03:21:50|437.76|435.46|437.91|435.61|437.92|435.62|437.76|435.46|17
1735615320000|2024-12-31 03:22:00|437.86|435.56|437.89|435.59|437.89|435.59|437.72|435.42|24
1735615330000|2024-12-31 03:22:10|437.91|435.61|437.97|435.67|437.97|435.67|437.89|435.59|22
1735615340000|2024-12-31 03:22:20|437.96|435.66|438.01|435.71|438.03|435.73|437.9|435.6|23
1735615350000|2024-12-31 03:22:30|438.04|435.74|438.14|435.84|438.19|435.89|438.04|435.74|23
1735615360000|2024-12-31 03:22:40|438.15|435.85|438.17|435.87|438.2|435.9|438.1|435.8|23
1735615370000|2024-12-31 03:22:50|438.16|435.86|438.32|436.02|438.34|436.04|438.13|435.83|25
1735615380000|2024-12-31 03:23:00|438.29|435.99|438.62|436.32|438.62|436.32|438.21|435.91|31
1735615390000|2024-12-31 03:23:10|438.64|436.34|438.64|436.34|438.68|436.38|438.57|436.27|25
1735615400000|2024-12-31 03:23:20|438.68|436.38|438.61|436.31|438.69|436.39|438.6|436.3|23
1735615410000|2024-12-31 03:23:30|438.62|436.32|438.62|436.32|438.65|436.35|438.57|436.27|21
1735615420000|2024-12-31 03:23:40|438.61|436.31|438.66|436.36|438.66|436.36|438.58|436.28|15
1735615430000|2024-12-31 03:23:50|438.64|436.34|438.71|436.41|438.8|436.5|438.64|436.34|21
1735615440000|2024-12-31 03:24:00|438.73|436.43|438.58|436.28|438.73|436.43|438.55|436.25|23
1735615450000|2024-12-31 03:24:10|438.59|436.29|438.68|436.38|438.69|436.39|438.59|436.29|16
1735615460000|2024-12-31 03:24:20|438.67|436.37|438.81|436.51|438.82|436.52|438.6|436.3|20
1735615470000|2024-12-31 03:24:30|438.78|436.48|438.81|436.51|438.89|436.59|438.77|436.47|27
1735615480000|2024-12-31 03:24:40|438.82|436.52|438.99|436.69|439.04|436.74|438.81|436.51|19
1735615490000|2024-12-31 03:24:50|438.98|436.68|439.05|436.75|439.08|436.78|438.96|436.66|19
1735615500000|2024-12-31 03:25:00|439.06|436.76|439.32|437.02|439.32|437.02|439.06|436.76|21
1735615510000|2024-12-31 03:25:10|439.3|437|439.2|436.9|439.34|437.04|439.2|436.9|28
1735615520000|2024-12-31 03:25:20|439.22|436.92|439.1|436.8|439.28|436.98|439.1|436.8|19
1735615530000|2024-12-31 03:25:30|439.11|436.81|438.98|436.68|439.13|436.83|438.94|436.64|21
1735615540000|2024-12-31 03:25:40|438.97|436.67|438.85|436.55|438.98|436.68|438.79|436.49|19
1735615550000|2024-12-31 03:25:50|438.84|436.54|438.82|436.52|438.87|436.57|438.79|436.49|27
1735615560000|2024-12-31 03:26:00|438.83|436.53|438.9|436.6|438.99|436.69|438.82|436.52|22
1735615570000|2024-12-31 03:26:10|438.91|436.61|438.83|436.53|438.91|436.61|438.82|436.52|18
1735615580000|2024-12-31 03:26:20|438.79|436.49|438.59|436.29|438.81|436.51|438.53|436.23|27
1735615590000|2024-12-31 03:26:30|438.63|436.33|438.58|436.28|438.63|436.33|438.53|436.23|18
1735615600000|2024-12-31 03:26:40|438.57|436.27|438.55|436.25|438.58|436.28|438.54|436.24|13
1735615610000|2024-12-31 03:26:50|438.56|436.26|438.54|436.24|438.56|436.26|438.53|436.23|8
1735615620000|2024-12-31 03:27:00|438.53|436.23|438.45|436.15|438.54|436.24|438.4|436.1|23
1735615630000|2024-12-31 03:27:10|438.46|436.16|438.61|436.31|438.69|436.39|438.46|436.16|21
1735615640000|2024-12-31 03:27:20|438.63|436.33|438.43|436.13|438.63|436.33|438.43|436.13|25
1735615650000|2024-12-31 03:27:30|438.44|436.14|438.66|436.36|438.68|436.38|438.44|436.14|16
1735615660000|2024-12-31 03:27:40|438.69|436.39|438.63|436.33|438.69|436.39|438.6|436.3|16
1735615670000|2024-12-31 03:27:50|438.65|436.35|438.55|436.25|438.65|436.35|438.55|436.25|15
1735615680000|2024-12-31 03:28:00|438.54|436.24|438.4|436.1|438.55|436.25|438.37|436.07|15
1735615690000|2024-12-31 03:28:10|438.39|436.09|438.39|436.09|438.39|436.09|438.32|436.02|19
1735615700000|2024-12-31 03:28:20|438.42|436.12|438.51|436.21|438.51|436.21|438.4|436.1|25
1735615710000|2024-12-31 03:28:30|438.5|436.2|438.35|436.05|438.5|436.2|438.33|436.03|12
1735615720000|2024-12-31 03:28:40|438.32|436.02|438.35|436.05|438.35|436.05|438.31|436.01|11
1735615730000|2024-12-31 03:28:50|438.36|436.06|438.47|436.17|438.48|436.18|438.34|436.04|12
1735615740000|2024-12-31 03:29:00|438.43|436.13|438.45|436.15|438.46|436.16|438.43|436.13|10
1735615750000|2024-12-31 03:29:10|438.41|436.11|438.39|436.09|438.42|436.12|438.38|436.08|13
1735615760000|2024-12-31 03:29:20|438.37|436.07|438.35|436.05|438.37|436.07|438.26|435.96|20
1735615770000|2024-12-31 03:29:30|438.34|436.04|438.42|436.12|438.42|436.12|438.29|435.99|10
1735615780000|2024-12-31 03:29:40|438.38|436.08|438.37|436.07|438.42|436.12|438.36|436.06|18
1735615790000|2024-12-31 03:29:50|438.36|436.06|438.38|436.08|438.39|436.09|438.35|436.05|18
1735615800000|2024-12-31 03:30:00|438.39|436.09|438.19|435.89|438.39|436.09|438.15|435.85|24
1735615810000|2024-12-31 03:30:10|438.2|435.9|438.19|435.89|438.25|435.95|438.19|435.89|15
1735615820000|2024-12-31 03:30:20|438.18|435.88|438.42|436.12|438.43|436.13|438.15|435.85|24
1735615830000|2024-12-31 03:30:30|438.41|436.11|438.62|436.32|438.74|436.44|438.41|436.11|31
1735615840000|2024-12-31 03:30:40|438.64|436.34|438.51|436.21|438.68|436.38|438.49|436.19|27
1735615850000|2024-12-31 03:30:50|438.49|436.19|438.54|436.24|438.54|436.24|438.33|436.03|26
1735615860000|2024-12-31 03:31:00|438.5|436.2|438.51|436.21|438.56|436.26|438.41|436.11|27
1735615870000|2024-12-31 03:31:10|438.5|436.2|438.72|436.42|438.72|436.42|438.48|436.18|25
1735615880000|2024-12-31 03:31:20|438.7|436.4|438.66|436.36|438.75|436.45|438.65|436.35|23
1735615890000|2024-12-31 03:31:30|438.65|436.35|438.75|436.45|438.8|436.5|438.65|436.35|17
1735615900000|2024-12-31 03:31:40|438.76|436.46|438.91|436.61|438.99|436.69|438.76|436.46|30
1735615910000|2024-12-31 03:31:50|438.9|436.6|438.66|436.36|438.9|436.6|438.66|436.36|13
1735615920000|2024-12-31 03:32:00|438.7|436.4|438.85|436.55|438.86|436.56|438.66|436.36|18
1735615930000|2024-12-31 03:32:10|438.83|436.53|438.86|436.56|438.89|436.59|438.79|436.49|23
1735615940000|2024-12-31 03:32:20|438.85|436.55|438.77|436.47|438.86|436.56|438.76|436.46|24
1735615950000|2024-12-31 03:32:30|438.76|436.46|438.8|436.5|438.84|436.54|438.72|436.42|16
1735615960000|2024-12-31 03:32:40|438.79|436.49|438.74|436.44|438.81|436.51|438.68|436.38|22
1735615970000|2024-12-31 03:32:50|438.76|436.46|438.69|436.39|438.77|436.47|438.69|436.39|16
1735615980000|2024-12-31 03:33:00|438.68|436.38|438.68|436.38|438.7|436.4|438.64|436.34|14
1735615990000|2024-12-31 03:33:10|438.69|436.39|438.62|436.32|438.69|436.39|438.6|436.3|14
1735616000000|2024-12-31 03:33:20|438.61|436.31|438.59|436.29|438.71|436.41|438.57|436.27|13
1735616010000|2024-12-31 03:33:30|438.68|436.38|438.62|436.32|438.81|436.51|438.62|436.32|27
1735616020000|2024-12-31 03:33:40|438.65|436.35|438.5|436.2|438.65|436.35|438.43|436.13|21
1735616030000|2024-12-31 03:33:50|438.47|436.17|438.47|436.17|438.51|436.21|438.45|436.15|19
1735616040000|2024-12-31 03:34:00|438.48|436.18|438.48|436.18|438.49|436.19|438.47|436.17|9
1735616050000|2024-12-31 03:34:10|438.47|436.17|438.47|436.17|438.57|436.27|438.45|436.15|19
1735616060000|2024-12-31 03:34:20|438.48|436.18|438.43|436.13|438.53|436.23|438.41|436.11|22
1735616070000|2024-12-31 03:34:30|438.45|436.15|438.52|436.22|438.61|436.31|438.4|436.1|30
1735616080000|2024-12-31 03:34:40|438.51|436.21|438.63|436.33|438.65|436.35|438.51|436.21|22
1735616090000|2024-12-31 03:34:50|438.64|436.34|438.68|436.38|438.69|436.39|438.62|436.32|21
1735616100000|2024-12-31 03:35:00|438.69|436.39|438.55|436.25|438.69|436.39|438.54|436.24|23
1735616110000|2024-12-31 03:35:10|438.56|436.26|438.61|436.31|438.64|436.34|438.56|436.26|16
1735616120000|2024-12-31 03:35:20|438.62|436.32|438.54|436.24|438.62|436.32|438.48|436.18|22
1735616130000|2024-12-31 03:35:30|438.5|436.2|438.54|436.24|438.54|436.24|438.37|436.07|21
1735616140000|2024-12-31 03:35:40|438.53|436.23|438.4|436.1|438.53|436.23|438.37|436.07|21
1735616150000|2024-12-31 03:35:50|438.39|436.09|438.23|435.93|438.39|436.09|438.2|435.9|20
1735616160000|2024-12-31 03:36:00|438.24|435.94|438.23|435.93|438.29|435.99|438.21|435.91|19
1735616170000|2024-12-31 03:36:10|438.22|435.92|438.15|435.85|438.25|435.95|438.13|435.83|15
1735616180000|2024-12-31 03:36:20|438.17|435.87|438.13|435.83|438.18|435.88|438.13|435.83|24
1735616190000|2024-12-31 03:36:30|438.14|435.84|438.17|435.87|438.2|435.9|438.14|435.84|16
1735616200000|2024-12-31 03:36:40|438.18|435.88|438.45|436.15|438.5|436.2|438.18|435.88|23
1735616210000|2024-12-31 03:36:50|438.46|436.16|438.66|436.36|438.72|436.42|438.45|436.15|23
1735616220000|2024-12-31 03:37:00|438.67|436.37|438.68|436.38|438.69|436.39|438.65|436.35|13
1735616230000|2024-12-31 03:37:10|438.67|436.37|438.57|436.27|438.68|436.38|438.51|436.21|25
1735616240000|2024-12-31 03:37:20|438.55|436.25|438.62|436.32|438.68|436.38|438.4|436.1|24
1735616250000|2024-12-31 03:37:30|438.6|436.3|438.5|436.2|438.61|436.31|438.5|436.2|15
1735616260000|2024-12-31 03:37:40|438.51|436.21|438.41|436.11|438.51|436.21|438.4|436.1|23
1735616270000|2024-12-31 03:37:50|438.42|436.12|438.42|436.12|438.59|436.29|438.41|436.11|25
1735616280000|2024-12-31 03:38:00|438.41|436.11|438.35|436.05|438.41|436.11|438.31|436.01|20
1735616290000|2024-12-31 03:38:10|438.34|436.04|438.33|436.03|438.43|436.13|438.3|436|19
1735616300000|2024-12-31 03:38:20|438.37|436.07|438.37|436.07|438.4|436.1|438.32|436.02|22
1735616310000|2024-12-31 03:38:30|438.38|436.08|438.34|436.04|438.38|436.08|438.28|435.98|18
1735616320000|2024-12-31 03:38:40|438.31|436.01|438.01|435.71|438.31|436.01|437.98|435.68|20
1735616330000|2024-12-31 03:38:50|438.04|435.74|437.95|435.65|438.04|435.74|437.95|435.65|20
1735616340000|2024-12-31 03:39:00|437.93|435.63|437.61|435.31|437.93|435.63|437.6|435.3|30
1735616350000|2024-12-31 03:39:10|437.66|435.36|438.08|435.78|438.08|435.78|437.66|435.36|28
1735616360000|2024-12-31 03:39:20|438.07|435.77|438.16|435.86|438.22|435.92|438.07|435.77|21
1735616370000|2024-12-31 03:39:30|438.17|435.87|438.26|435.96|438.3|436|438.09|435.79|21
1735616380000|2024-12-31 03:39:40|438.21|435.91|438.33|436.03|438.43|436.13|438.21|435.91|24
1735616390000|2024-12-31 03:39:50|438.34|436.04|438.32|436.02|438.39|436.09|438.29|435.99|18
1735616400000|2024-12-31 03:40:00|438.33|436.03|438.37|436.07|438.43|436.13|438.26|435.96|19
1735616410000|2024-12-31 03:40:10|438.36|436.06|438.29|435.99|438.37|436.07|438.29|435.99|13
1735616420000|2024-12-31 03:40:20|438.3|436|438.15|435.85|438.37|436.07|438.14|435.84|27
1735616430000|2024-12-31 03:40:30|438.16|435.86|438.28|435.98|438.33|436.03|438.16|435.86|17
1735616440000|2024-12-31 03:40:40|438.24|435.94|438.32|436.02|438.33|436.03|438.18|435.88|17
1735616450000|2024-12-31 03:40:50|438.33|436.03|438.32|436.02|438.34|436.04|438.29|435.99|20
1735616460000|2024-12-31 03:41:00|438.33|436.03|438.43|436.13|438.48|436.18|438.29|435.99|25
1735616470000|2024-12-31 03:41:10|438.42|436.12|438.34|436.04|438.43|436.13|438.34|436.04|25
1735616480000|2024-12-31 03:41:20|438.35|436.05|438.1|435.8|438.37|436.07|438.09|435.79|24
1735616490000|2024-12-31 03:41:30|438.13|435.83|438.05|435.75|438.13|435.83|438.05|435.75|10
1735616500000|2024-12-31 03:41:40|438|435.7|437.98|435.68|438.04|435.74|437.98|435.68|23
1735616510000|2024-12-31 03:41:50|438|435.7|437.89|435.59|438|435.7|437.87|435.57|21
1735616520000|2024-12-31 03:42:00|437.82|435.52|437.88|435.58|437.9|435.6|437.82|435.52|18
1735616530000|2024-12-31 03:42:10|437.89|435.59|437.84|435.54|437.89|435.59|437.83|435.53|14
1735616540000|2024-12-31 03:42:20|437.83|435.53|437.7|435.4|437.84|435.54|437.67|435.37|23
1735616550000|2024-12-31 03:42:30|437.68|435.38|437.48|435.18|437.68|435.38|437.47|435.17|22
1735616560000|2024-12-31 03:42:40|437.47|435.17|437.5|435.2|437.53|435.23|437.46|435.16|13
1735616570000|2024-12-31 03:42:50|437.51|435.21|437.47|435.17|437.51|435.21|437.46|435.16|17
1735616580000|2024-12-31 03:43:00|437.48|435.18|437.46|435.16|437.53|435.23|437.39|435.09|16
1735616590000|2024-12-31 03:43:10|437.45|435.15|437.47|435.17|437.47|435.17|437.44|435.14|13
1735616600000|2024-12-31 03:43:20|437.5|435.2|437.51|435.21|437.68|435.38|437.5|435.2|18
1735616610000|2024-12-31 03:43:30|437.5|435.2|437.55|435.25|437.57|435.27|437.48|435.18|18
1735616620000|2024-12-31 03:43:40|437.52|435.22|437.55|435.25|437.56|435.26|437.5|435.2|15
1735616630000|2024-12-31 03:43:50|437.54|435.24|437.54|435.24|437.55|435.25|437.53|435.23|6
1735616640000|2024-12-31 03:44:00|437.55|435.25|437.68|435.38|437.69|435.39|437.55|435.25|16
1735616650000|2024-12-31 03:44:10|437.63|435.33|437.34|435.04|437.65|435.35|437.34|435.04|25
1735616660000|2024-12-31 03:44:20|437.29|434.99|437.39|435.09|437.41|435.11|437.29|434.99|24
1735616670000|2024-12-31 03:44:30|437.4|435.1|437.58|435.28|437.58|435.28|437.4|435.1|15
1735616680000|2024-12-31 03:44:40|437.55|435.25|437.51|435.21|437.57|435.27|437.48|435.18|17
1735616690000|2024-12-31 03:44:50|437.5|435.2|437.48|435.18|437.51|435.21|437.47|435.17|5
1735616700000|2024-12-31 03:45:00|437.49|435.19|437.4|435.1|437.52|435.22|437.4|435.1|15
1735616710000|2024-12-31 03:45:10|437.37|435.07|437.1|434.8|437.37|435.07|436.96|434.66|33
1735616720000|2024-12-31 03:45:20|437.07|434.77|436.79|434.49|437.09|434.79|436.78|434.48|22
1735616730000|2024-12-31 03:45:30|436.81|434.51|436.79|434.49|436.82|434.52|436.76|434.46|18
1735616740000|2024-12-31 03:45:40|436.8|434.5|436.82|434.52|436.83|434.53|436.8|434.5|5
1735616750000|2024-12-31 03:45:50|436.83|434.53|436.96|434.66|436.99|434.69|436.83|434.53|19
1735616760000|2024-12-31 03:46:00|436.92|434.62|436.63|434.33|436.92|434.62|436.63|434.33|30
1735616770000|2024-12-31 03:46:10|436.62|434.32|436.77|434.47|436.79|434.49|436.62|434.32|16
1735616780000|2024-12-31 03:46:20|436.76|434.46|436.64|434.34|436.78|434.48|436.64|434.34|16
1735616790000|2024-12-31 03:46:30|436.62|434.32|436.58|434.28|436.65|434.35|436.56|434.26|15
1735616800000|2024-12-31 03:46:40|436.59|434.29|436.79|434.49|436.8|434.5|436.54|434.24|14
1735616810000|2024-12-31 03:46:50|436.87|434.57|436.82|434.52|436.87|434.57|436.81|434.51|9
1735616820000|2024-12-31 03:47:00|436.83|434.53|436.65|434.35|436.89|434.59|436.6|434.3|19
1735616830000|2024-12-31 03:47:10|436.64|434.34|436.66|434.36|436.69|434.39|436.57|434.27|22
1735616840000|2024-12-31 03:47:20|436.65|434.35|436.57|434.27|436.66|434.36|436.54|434.24|17
1735616850000|2024-12-31 03:47:30|436.56|434.26|436.76|434.46|436.77|434.47|436.56|434.26|19
1735616860000|2024-12-31 03:47:40|436.75|434.45|436.9|434.6|436.91|434.61|436.74|434.44|12
1735616870000|2024-12-31 03:47:50|436.91|434.61|436.9|434.6|436.93|434.63|436.89|434.59|13
1735616880000|2024-12-31 03:48:00|436.88|434.58|437.03|434.73|437.13|434.83|436.88|434.58|12
1735616890000|2024-12-31 03:48:10|437.01|434.71|436.69|434.39|437.03|434.73|436.69|434.39|18
1735616900000|2024-12-31 03:48:20|436.72|434.42|436.68|434.38|436.75|434.45|436.66|434.36|21
1735616910000|2024-12-31 03:48:30|436.71|434.41|436.91|434.61|436.91|434.61|436.7|434.4|19
1735616920000|2024-12-31 03:48:40|436.92|434.62|436.98|434.68|436.98|434.68|436.92|434.62|16
1735616930000|2024-12-31 03:48:50|436.99|434.69|436.98|434.68|437.14|434.84|436.98|434.68|20
1735616940000|2024-12-31 03:49:00|436.99|434.69|437.01|434.71|437.01|434.71|436.92|434.62|30
1735616950000|2024-12-31 03:49:10|436.97|434.67|437.01|434.71|437.14|434.84|436.97|434.67|26
1735616960000|2024-12-31 03:49:20|437.03|434.73|437.07|434.77|437.14|434.84|436.97|434.67|26
1735616970000|2024-12-31 03:49:30|437.08|434.78|437.07|434.77|437.08|434.78|437.04|434.74|18
1735616980000|2024-12-31 03:49:40|437.05|434.75|436.86|434.56|437.05|434.75|436.85|434.55|22
1735616990000|2024-12-31 03:49:50|436.85|434.55|436.85|434.55|436.87|434.57|436.85|434.55|11
1735617000000|2024-12-31 03:50:00|436.86|434.56|436.71|434.41|436.86|434.56|436.61|434.31|21
1735617010000|2024-12-31 03:50:10|436.7|434.4|436.65|434.35|436.79|434.49|436.65|434.35|22
1735617020000|2024-12-31 03:50:20|436.68|434.38|436.7|434.4|436.76|434.46|436.64|434.34|20
1735617030000|2024-12-31 03:50:30|436.71|434.41|436.68|434.38|436.79|434.49|436.68|434.38|30
1735617040000|2024-12-31 03:50:40|436.69|434.39|436.62|434.32|436.69|434.39|436.51|434.21|21
1735617050000|2024-12-31 03:50:50|436.63|434.33|436.68|434.38|436.68|434.38|436.62|434.32|10
1735617060000|2024-12-31 03:51:00|436.7|434.4|436.82|434.52|436.85|434.55|436.7|434.4|9
1735617070000|2024-12-31 03:51:10|436.83|434.53|436.7|434.4|436.83|434.53|436.65|434.35|18
1735617080000|2024-12-31 03:51:20|436.68|434.38|436.75|434.45|436.75|434.45|436.54|434.24|17
1735617090000|2024-12-31 03:51:30|436.77|434.47|436.98|434.68|436.98|434.68|436.72|434.42|20
1735617100000|2024-12-31 03:51:40|436.96|434.66|436.71|434.41|436.96|434.66|436.63|434.33|17
1735617110000|2024-12-31 03:51:50|436.7|434.4|436.76|434.46|436.78|434.48|436.64|434.34|32
1735617120000|2024-12-31 03:52:00|436.77|434.47|436.81|434.51|436.83|434.53|436.73|434.43|18
1735617130000|2024-12-31 03:52:10|436.87|434.57|436.77|434.47|436.87|434.57|436.76|434.46|18
1735617140000|2024-12-31 03:52:20|436.79|434.49|436.63|434.33|436.79|434.49|436.6|434.3|13
1735617150000|2024-12-31 03:52:30|436.61|434.31|436.71|434.41|436.77|434.47|436.61|434.31|21
1735617160000|2024-12-31 03:52:40|436.69|434.39|436.8|434.5|436.84|434.54|436.69|434.39|17
1735617170000|2024-12-31 03:52:50|436.79|434.49|436.78|434.48|436.79|434.49|436.75|434.45|3
1735617190000|2024-12-31 03:53:10|436.8|434.5|436.78|434.48|436.83|434.53|436.75|434.45|12
1735617200000|2024-12-31 03:53:20|436.76|434.46|436.93|434.63|436.93|434.63|436.64|434.34|27
1735617210000|2024-12-31 03:53:30|436.94|434.64|437.03|434.73|437.03|434.73|436.93|434.63|22
1735617220000|2024-12-31 03:53:40|437.02|434.72|437.03|434.73|437.1|434.8|436.94|434.64|21
1735617230000|2024-12-31 03:53:50|437.04|434.74|437.07|434.77|437.09|434.79|437.03|434.73|15
1735617240000|2024-12-31 03:54:00|437.06|434.76|437.06|434.76|437.11|434.81|436.92|434.62|29
1735617250000|2024-12-31 03:54:10|437.07|434.77|437.15|434.85|437.17|434.87|437.06|434.76|22
1735617260000|2024-12-31 03:54:20|437.14|434.84|436.87|434.57|437.22|434.92|436.86|434.56|23
1735617270000|2024-12-31 03:54:30|436.86|434.56|436.96|434.66|436.96|434.66|436.86|434.56|12
1735617280000|2024-12-31 03:54:40|436.98|434.68|436.93|434.63|436.98|434.68|436.93|434.63|8
1735617290000|2024-12-31 03:54:50|436.92|434.62|436.83|434.53|436.92|434.62|436.81|434.51|14
1735617300000|2024-12-31 03:55:00|436.85|434.55|436.62|434.32|436.85|434.55|436.61|434.31|17
1735617310000|2024-12-31 03:55:10|436.61|434.31|436.7|434.4|436.71|434.41|436.58|434.28|10
1735617320000|2024-12-31 03:55:20|436.71|434.41|436.82|434.52|436.83|434.53|436.71|434.41|20
1735617330000|2024-12-31 03:55:30|436.81|434.51|436.96|434.66|436.97|434.67|436.76|434.46|19
1735617340000|2024-12-31 03:55:40|436.95|434.65|436.95|434.65|436.96|434.66|436.9|434.6|14
1735617350000|2024-12-31 03:55:50|436.96|434.66|436.95|434.65|437.03|434.73|436.95|434.65|13
1735617360000|2024-12-31 03:56:00|436.96|434.66|436.98|434.68|436.98|434.68|436.89|434.59|19
1735617370000|2024-12-31 03:56:10|436.95|434.65|436.96|434.66|436.99|434.69|436.92|434.62|16
1735617380000|2024-12-31 03:56:20|436.95|434.65|436.91|434.61|436.96|434.66|436.88|434.58|13
1735617390000|2024-12-31 03:56:30|436.92|434.62|436.82|434.52|436.94|434.64|436.8|434.5|18
1735617400000|2024-12-31 03:56:40|436.81|434.51|436.81|434.51|436.83|434.53|436.77|434.47|20
1735617410000|2024-12-31 03:56:50|436.82|434.52|436.93|434.63|436.93|434.63|436.78|434.48|14
1735617420000|2024-12-31 03:57:00|436.99|434.69|436.86|434.56|436.99|434.69|436.85|434.55|21
1735617430000|2024-12-31 03:57:10|436.85|434.55|436.91|434.61|436.91|434.61|436.85|434.55|12
1735617440000|2024-12-31 03:57:20|436.89|434.59|437.02|434.72|437.03|434.73|436.86|434.56|17
1735617450000|2024-12-31 03:57:30|437.03|434.73|437.36|435.06|437.37|435.07|437.03|434.73|19
1735617460000|2024-12-31 03:57:40|437.37|435.07|437.37|435.07|437.39|435.09|437.27|434.97|20
1735617470000|2024-12-31 03:57:50|437.38|435.08|437.34|435.04|437.38|435.08|437.3|435|18
1735617480000|2024-12-31 03:58:00|437.32|435.02|437.38|435.08|437.39|435.09|437.28|434.98|12
1735617490000|2024-12-31 03:58:10|437.39|435.09|437.36|435.06|437.42|435.12|437.32|435.02|21
1735617500000|2024-12-31 03:58:20|437.34|435.04|437.29|434.99|437.35|435.05|437.25|434.95|13
1735617510000|2024-12-31 03:58:30|437.33|435.03|437.21|434.91|437.39|435.09|437.2|434.9|24
1735617520000|2024-12-31 03:58:40|437.22|434.92|437.17|434.87|437.22|434.92|437.17|434.87|15
1735617530000|2024-12-31 03:58:50|437.11|434.81|437.04|434.74|437.12|434.82|437|434.7|19
1735617540000|2024-12-31 03:59:00|437.02|434.72|436.87|434.57|437.03|434.73|436.83|434.53|21
1735617550000|2024-12-31 03:59:10|436.88|434.58|436.92|434.62|436.95|434.65|436.88|434.58|12
1735617560000|2024-12-31 03:59:20|436.9|434.6|436.88|434.58|436.92|434.62|436.85|434.55|12
1735617570000|2024-12-31 03:59:30|436.87|434.57|436.89|434.59|436.89|434.59|436.85|434.55|7
1735617580000|2024-12-31 03:59:40|436.9|434.6|436.89|434.59|436.91|434.61|436.89|434.59|3
1735617590000|2024-12-31 03:59:50|436.87|434.57|436.88|434.58|436.9|434.6|436.87|434.57|8
1735617600000|2024-12-31 04:00:00|436.86|434.56|436.89|434.59|436.9|434.6|436.72|434.42|26
1735617610000|2024-12-31 04:00:10|436.92|434.62|437.02|434.72|437.02|434.72|436.84|434.54|27
1735617620000|2024-12-31 04:00:20|437.01|434.71|437.07|434.77|437.07|434.77|437|434.7|15
1735617630000|2024-12-31 04:00:30|437.08|434.78|437.12|434.82|437.13|434.83|437.08|434.78|15
1735617640000|2024-12-31 04:00:40|437.14|434.84|437.08|434.78|437.14|434.84|437.05|434.75|15
1735617650000|2024-12-31 04:00:50|437.09|434.79|437.23|434.93|437.23|434.93|437.09|434.79|10
1735617660000|2024-12-31 04:01:00|437.22|434.92|437.06|434.76|437.22|434.92|437.06|434.76|20
1735617670000|2024-12-31 04:01:10|437.07|434.77|437.07|434.77|437.13|434.83|437.05|434.75|19
1735617680000|2024-12-31 04:01:20|437.06|434.76|437.28|434.98|437.28|434.98|437.06|434.76|13
1735617690000|2024-12-31 04:01:30|437.26|434.96|437.07|434.77|437.27|434.97|437.07|434.77|26
1735617700000|2024-12-31 04:01:40|437.05|434.75|437.02|434.72|437.15|434.85|437.01|434.71|12
1735617710000|2024-12-31 04:01:50|437.03|434.73|437.32|435.02|437.33|435.03|437.02|434.72|17
1735617720000|2024-12-31 04:02:00|437.31|435.01|437.26|434.96|437.36|435.06|437.24|434.94|18
1735617730000|2024-12-31 04:02:10|437.24|434.94|437.14|434.84|437.25|434.95|437.05|434.75|21
1735617740000|2024-12-31 04:02:20|437.23|434.93|437.25|434.95|437.25|434.95|437.15|434.85|21
1735617750000|2024-12-31 04:02:30|437.24|434.94|437.24|434.94|437.29|434.99|437.19|434.89|22
1735617760000|2024-12-31 04:02:40|437.23|434.93|437.23|434.93|437.33|435.03|437.07|434.77|27
1735617770000|2024-12-31 04:02:50|437.24|434.94|437.24|434.94|437.24|434.94|437.19|434.89|22
1735617780000|2024-12-31 04:03:00|437.23|434.93|437.36|435.06|437.36|435.06|437.23|434.93|18
1735617790000|2024-12-31 04:03:10|437.35|435.05|437.41|435.11|437.46|435.16|437.3|435|24
1735617800000|2024-12-31 04:03:20|437.4|435.1|437.26|434.96|437.43|435.13|437.26|434.96|25
1735617810000|2024-12-31 04:03:30|437.29|434.99|437.4|435.1|437.44|435.14|437.25|434.95|21
1735617820000|2024-12-31 04:03:40|437.39|435.09|437.32|435.02|437.43|435.13|437.3|435|20
1735617830000|2024-12-31 04:03:50|437.3|435|437.38|435.08|437.38|435.08|437.3|435|6
1735617840000|2024-12-31 04:04:00|437.35|435.05|437.49|435.19|437.49|435.19|437.35|435.05|18
1735617850000|2024-12-31 04:04:10|437.57|435.27|437.35|435.05|437.62|435.32|437.35|435.05|18
1735617860000|2024-12-31 04:04:20|437.42|435.12|437.38|435.08|437.44|435.14|437.27|434.97|21
1735617870000|2024-12-31 04:04:30|437.4|435.1|437.52|435.22|437.53|435.23|437.38|435.08|20
1735617880000|2024-12-31 04:04:40|437.51|435.21|437.53|435.23|437.61|435.31|437.51|435.21|16
1735617890000|2024-12-31 04:04:50|437.52|435.22|437.53|435.23|437.57|435.27|437.47|435.17|22
1735617900000|2024-12-31 04:05:00|437.5|435.2|437.45|435.15|437.52|435.22|437.33|435.03|21
1735617910000|2024-12-31 04:05:10|437.46|435.16|437.57|435.27|437.62|435.32|437.42|435.12|22
1735617920000|2024-12-31 04:05:20|437.58|435.28|437.76|435.46|437.76|435.46|437.58|435.28|24
1735617930000|2024-12-31 04:05:30|437.77|435.47|437.73|435.43|437.82|435.52|437.73|435.43|17
1735617940000|2024-12-31 04:05:40|437.74|435.44|437.59|435.29|437.75|435.45|437.59|435.29|17
1735617950000|2024-12-31 04:05:50|437.61|435.31|437.62|435.32|437.63|435.33|437.59|435.29|12
1735617960000|2024-12-31 04:06:00|437.63|435.33|437.69|435.39|437.7|435.4|437.63|435.33|18
1735617970000|2024-12-31 04:06:10|437.7|435.4|437.72|435.42|437.77|435.47|437.69|435.39|15
1735617980000|2024-12-31 04:06:20|437.73|435.43|437.82|435.52|437.83|435.53|437.71|435.41|22
1735617990000|2024-12-31 04:06:30|437.81|435.51|437.71|435.41|437.84|435.54|437.7|435.4|20
1735618000000|2024-12-31 04:06:40|437.7|435.4|437.66|435.36|437.7|435.4|437.65|435.35|17
1735618010000|2024-12-31 04:06:50|437.67|435.37|437.73|435.43|437.76|435.46|437.67|435.37|21
1735618020000|2024-12-31 04:07:00|437.75|435.45|437.8|435.5|437.89|435.59|437.75|435.45|23
1735618030000|2024-12-31 04:07:10|437.81|435.51|437.77|435.47|437.84|435.54|437.76|435.46|12
1735618040000|2024-12-31 04:07:20|437.73|435.43|437.72|435.42|437.77|435.47|437.71|435.41|10
1735618050000|2024-12-31 04:07:30|437.67|435.37|437.5|435.2|437.67|435.37|437.5|435.2|13
1735618060000|2024-12-31 04:07:40|437.43|435.13|437.32|435.02|437.43|435.13|437.3|435|17
1735618070000|2024-12-31 04:07:50|437.33|435.03|437.33|435.03|437.33|435.03|437.31|435.01|21
1735618080000|2024-12-31 04:08:00|437.32|435.02|437.37|435.07|437.38|435.08|437.29|434.99|12
1735618090000|2024-12-31 04:08:10|437.36|435.06|437.33|435.03|437.42|435.12|437.33|435.03|11
1735618100000|2024-12-31 04:08:20|437.32|435.02|437.28|434.98|437.32|435.02|437.24|434.94|11
1735618110000|2024-12-31 04:08:30|437.26|434.96|437.32|435.02|437.34|435.04|437.25|434.95|13
1735618120000|2024-12-31 04:08:40|437.27|434.97|437.26|434.96|437.29|434.99|437.24|434.94|16
1735618130000|2024-12-31 04:08:50|437.24|434.94|437.27|434.97|437.29|434.99|437.24|434.94|12
1735618140000|2024-12-31 04:09:00|437.29|434.99|437.39|435.09|437.4|435.1|437.29|434.99|13
1735618150000|2024-12-31 04:09:10|437.4|435.1|437.46|435.16|437.47|435.17|437.39|435.09|11
1735618160000|2024-12-31 04:09:20|437.47|435.17|437.47|435.17|437.47|435.17|437.47|435.17|1
1735618210000|2024-12-31 04:10:10|437.68|435.38|437.9|435.6|437.9|435.6|437.68|435.38|4
1735618220000|2024-12-31 04:10:20|438.12|435.82|438.12|435.82|438.12|435.82|438.12|435.82|1
1735618230000|2024-12-31 04:10:30|438.1|435.8|438.5|436.2|438.5|436.2|438.1|435.8|11
1735618240000|2024-12-31 04:10:40|438.51|436.21|438.84|436.54|438.84|436.54|438.51|436.21|19
1735618250000|2024-12-31 04:10:50|438.82|436.52|438.77|436.47|438.82|436.52|438.74|436.44|29
1735618260000|2024-12-31 04:11:00|438.72|436.42|438.88|436.58|438.91|436.61|438.68|436.38|21
1735618270000|2024-12-31 04:11:10|438.87|436.57|438.92|436.62|438.94|436.64|438.86|436.56|22
1735618280000|2024-12-31 04:11:20|438.93|436.63|438.88|436.58|438.98|436.68|438.84|436.54|27
1735618290000|2024-12-31 04:11:30|438.87|436.57|438.69|436.39|438.87|436.57|438.69|436.39|23
1735618300000|2024-12-31 04:11:40|438.7|436.4|438.66|436.36|438.77|436.47|438.65|436.35|24
1735618310000|2024-12-31 04:11:50|438.65|436.35|438.66|436.36|438.67|436.37|438.61|436.31|12
1735618320000|2024-12-31 04:12:00|438.67|436.37|438.87|436.57|438.87|436.57|438.66|436.36|12
1735618330000|2024-12-31 04:12:10|438.88|436.58|438.76|436.46|438.88|436.58|438.74|436.44|13
1735618340000|2024-12-31 04:12:20|438.74|436.44|438.78|436.48|438.79|436.49|438.66|436.36|8
1735618350000|2024-12-31 04:12:30|438.79|436.49|438.81|436.51|438.95|436.65|438.79|436.49|17
1735618360000|2024-12-31 04:12:40|438.77|436.47|438.67|436.37|438.78|436.48|438.65|436.35|12
1735618370000|2024-12-31 04:12:50|438.66|436.36|438.59|436.29|438.66|436.36|438.58|436.28|9
1735618380000|2024-12-31 04:13:00|438.6|436.3|438.71|436.41|438.82|436.52|438.6|436.3|22
1735618390000|2024-12-31 04:13:10|438.68|436.38|438.68|436.38|438.75|436.45|438.66|436.36|17
1735618400000|2024-12-31 04:13:20|438.66|436.36|438.78|436.48|438.85|436.55|438.66|436.36|13
1735618410000|2024-12-31 04:13:30|438.77|436.47|438.76|436.46|438.77|436.47|438.73|436.43|8
1735618420000|2024-12-31 04:13:40|438.77|436.47|438.69|436.39|438.82|436.52|438.61|436.31|22
1735618430000|2024-12-31 04:13:50|438.71|436.41|438.69|436.39|438.71|436.41|438.65|436.35|13
1735618440000|2024-12-31 04:14:00|438.68|436.38|438.63|436.33|438.78|436.48|438.61|436.31|23
1735618450000|2024-12-31 04:14:10|438.6|436.3|438.59|436.29|438.67|436.37|438.59|436.29|16
1735618460000|2024-12-31 04:14:20|438.58|436.28|438.34|436.04|438.58|436.28|438.32|436.02|24
1735618470000|2024-12-31 04:14:30|438.35|436.05|438.25|435.95|438.39|436.09|438.25|435.95|18
1735618480000|2024-12-31 04:14:40|438.24|435.94|438.15|435.85|438.29|435.99|438.15|435.85|20
1735618490000|2024-12-31 04:14:50|438.14|435.84|438.03|435.73|438.14|435.84|438.03|435.73|25
1735618500000|2024-12-31 04:15:00|438.05|435.75|437.95|435.65|438.05|435.75|437.76|435.46|28
1735618510000|2024-12-31 04:15:10|438.04|435.74|437.99|435.69|438.05|435.75|437.97|435.67|24
1735618520000|2024-12-31 04:15:20|437.98|435.68|438.14|435.84|438.25|435.95|437.97|435.67|22
1735618530000|2024-12-31 04:15:30|438.13|435.83|438.05|435.75|438.21|435.91|438|435.7|24
1735618540000|2024-12-31 04:15:40|438.07|435.77|438.11|435.81|438.11|435.81|438.07|435.77|14
1735618550000|2024-12-31 04:15:50|438.09|435.79|438.1|435.8|438.12|435.82|438.08|435.78|16
1735618560000|2024-12-31 04:16:00|438.08|435.78|437.89|435.59|438.08|435.78|437.78|435.48|17
1735618570000|2024-12-31 04:16:10|437.88|435.58|437.69|435.39|437.88|435.58|437.68|435.38|19
1735618580000|2024-12-31 04:16:20|437.68|435.38|437.8|435.5|437.87|435.57|437.65|435.35|19
1735618590000|2024-12-31 04:16:30|437.82|435.52|437.64|435.34|437.82|435.52|437.53|435.23|27
1735618600000|2024-12-31 04:16:40|437.68|435.38|437.63|435.33|437.7|435.4|437.61|435.31|21
1735618610000|2024-12-31 04:16:50|437.59|435.29|437.46|435.16|437.61|435.31|437.45|435.15|19
1735618620000|2024-12-31 04:17:00|437.47|435.17|437.5|435.2|437.5|435.2|437.44|435.14|16
1735618630000|2024-12-31 04:17:10|437.49|435.19|437.48|435.18|437.5|435.2|437.43|435.13|21
1735618640000|2024-12-31 04:17:20|437.46|435.16|437.45|435.15|437.49|435.19|437.37|435.07|20
1735618650000|2024-12-31 04:17:30|437.39|435.09|437.21|434.91|437.39|435.09|437.21|434.91|25
1735618660000|2024-12-31 04:17:40|437.22|434.92|437.1|434.8|437.22|434.92|437.1|434.8|21
1735618670000|2024-12-31 04:17:50|437.09|434.79|436.83|434.53|437.09|434.79|436.81|434.51|29
1735618680000|2024-12-31 04:18:00|436.82|434.52|437.02|434.72|437.02|434.72|436.78|434.48|24
1735618690000|2024-12-31 04:18:10|437|434.7|437.04|434.74|437.05|434.75|436.94|434.64|21
1735618700000|2024-12-31 04:18:20|437.03|434.73|437.15|434.85|437.2|434.9|437.02|434.72|18
1735618710000|2024-12-31 04:18:30|437.12|434.82|437.13|434.83|437.19|434.89|437.11|434.81|20
1735618720000|2024-12-31 04:18:40|437.12|434.82|437.26|434.96|437.34|435.04|437.1|434.8|26
1735618730000|2024-12-31 04:18:50|437.27|434.97|437.47|435.17|437.48|435.18|437.21|434.91|27
1735618740000|2024-12-31 04:19:00|437.46|435.16|437.62|435.32|437.64|435.34|437.46|435.16|23
1735618750000|2024-12-31 04:19:10|437.54|435.24|437.58|435.28|437.61|435.31|437.52|435.22|22
1735618760000|2024-12-31 04:19:20|437.6|435.3|437.49|435.19|437.6|435.3|437.49|435.19|19
1735618770000|2024-12-31 04:19:30|437.46|435.16|437.37|435.07|437.54|435.24|437.37|435.07|22
1735618780000|2024-12-31 04:19:40|437.39|435.09|437.3|435|437.44|435.14|437.29|434.99|19
1735618790000|2024-12-31 04:19:50|437.28|434.98|437.24|434.94|437.28|434.98|437.16|434.86|19
1735618800000|2024-12-31 04:20:00|437.25|434.95|437.39|435.09|437.42|435.12|437.25|434.95|27
1735618810000|2024-12-31 04:20:10|437.41|435.11|437.53|435.23|437.55|435.25|437.39|435.09|21
1735618820000|2024-12-31 04:20:20|437.54|435.24|437.59|435.29|437.61|435.31|437.52|435.22|20
1735618830000|2024-12-31 04:20:30|437.6|435.3|437.66|435.36|437.81|435.51|437.59|435.29|26
1735618840000|2024-12-31 04:20:40|437.67|435.37|437.55|435.25|437.69|435.39|437.5|435.2|24
1735618850000|2024-12-31 04:20:50|437.56|435.26|437.45|435.15|437.59|435.29|437.37|435.07|19
1735618860000|2024-12-31 04:21:00|437.47|435.17|437.49|435.19|437.55|435.25|437.46|435.16|16
1735618870000|2024-12-31 04:21:10|437.5|435.2|437.44|435.14|437.5|435.2|437.44|435.14|13
1735618880000|2024-12-31 04:21:20|437.36|435.06|437.32|435.02|437.39|435.09|437.3|435|21
1735618890000|2024-12-31 04:21:30|437.31|435.01|437.33|435.03|437.35|435.05|437.31|435.01|14
1735618900000|2024-12-31 04:21:40|437.34|435.04|437.51|435.21|437.51|435.21|437.33|435.03|14
1735618910000|2024-12-31 04:21:50|437.49|435.19|437.37|435.07|437.51|435.21|437.37|435.07|23
1735618920000|2024-12-31 04:22:00|437.34|435.04|437.53|435.23|437.57|435.27|437.34|435.04|26
1735618930000|2024-12-31 04:22:10|437.52|435.22|437.53|435.23|437.64|435.34|437.52|435.22|20
1735618940000|2024-12-31 04:22:20|437.54|435.24|437.49|435.19|437.54|435.24|437.41|435.11|15
1735618950000|2024-12-31 04:22:30|437.48|435.18|437.41|435.11|437.51|435.21|437.38|435.08|17
1735618960000|2024-12-31 04:22:40|437.37|435.07|437.34|435.04|437.38|435.08|437.29|434.99|14
1735618970000|2024-12-31 04:22:50|437.35|435.05|437.34|435.04|437.36|435.06|437.31|435.01|13
1735618980000|2024-12-31 04:23:00|437.33|435.03|437.24|434.94|437.38|435.08|437.21|434.91|20
1735618990000|2024-12-31 04:23:10|437.22|434.92|437.23|434.93|437.26|434.96|437.2|434.9|20
1735619000000|2024-12-31 04:23:20|437.22|434.92|437.41|435.11|437.41|435.11|437.22|434.92|13
1735619010000|2024-12-31 04:23:30|437.4|435.1|437.3|435|437.41|435.11|437.29|434.99|15
1735619020000|2024-12-31 04:23:40|437.31|435.01|437.27|434.97|437.32|435.02|437.24|434.94|17
1735619030000|2024-12-31 04:23:50|437.34|435.04|437.34|435.04|437.4|435.1|437.32|435.02|17
1735619040000|2024-12-31 04:24:00|437.35|435.05|437.26|434.96|437.35|435.05|437.26|434.96|13
1735619050000|2024-12-31 04:24:10|437.23|434.93|437.23|434.93|437.24|434.94|437.17|434.87|22
1735619060000|2024-12-31 04:24:20|437.21|434.91|437.03|434.73|437.21|434.91|436.92|434.62|27
1735619070000|2024-12-31 04:24:30|437|434.7|437.03|434.73|437.03|434.73|436.97|434.67|16
1735619080000|2024-12-31 04:24:40|437.04|434.74|436.96|434.66|437.04|434.74|436.96|434.66|15
1735619090000|2024-12-31 04:24:50|436.95|434.65|436.94|434.64|436.95|434.65|436.88|434.58|14
1735619100000|2024-12-31 04:25:00|436.92|434.62|437.06|434.76|437.07|434.77|436.88|434.58|18
1735619110000|2024-12-31 04:25:10|437.05|434.75|436.87|434.57|437.05|434.75|436.87|434.57|10
1735619120000|2024-12-31 04:25:20|436.86|434.56|436.97|434.67|436.97|434.67|436.79|434.49|19
1735619130000|2024-12-31 04:25:30|437.06|434.76|437.11|434.81|437.13|434.83|437.04|434.74|17
1735619140000|2024-12-31 04:25:40|437.12|434.82|437.11|434.81|437.12|434.82|437.04|434.74|18
1735619150000|2024-12-31 04:25:50|437.12|434.82|437.11|434.81|437.18|434.88|437.11|434.81|11
1735619160000|2024-12-31 04:26:00|437.08|434.78|437.12|434.82|437.14|434.84|437.08|434.78|15
1735619170000|2024-12-31 04:26:10|437.11|434.81|437.09|434.79|437.15|434.85|437.09|434.79|20
1735619180000|2024-12-31 04:26:20|437.12|434.82|437.15|434.85|437.16|434.86|437.11|434.81|19
1735619190000|2024-12-31 04:26:30|437.17|434.87|437.19|434.89|437.19|434.89|437.16|434.86|3
1735619200000|2024-12-31 04:26:40|437.2|434.9|437.12|434.82|437.2|434.9|437.09|434.79|16
1735619210000|2024-12-31 04:26:50|437.13|434.83|437.15|434.85|437.18|434.88|437.13|434.83|7
1735619220000|2024-12-31 04:27:00|437.14|434.84|437.15|434.85|437.19|434.89|437.12|434.82|12
1735619230000|2024-12-31 04:27:10|437.14|434.84|437.27|434.97|437.27|434.97|437.14|434.84|16
1735619240000|2024-12-31 04:27:20|437.26|434.96|437.17|434.87|437.27|434.97|437.15|434.85|13
1735619250000|2024-12-31 04:27:30|437.11|434.81|437.1|434.8|437.14|434.84|437.03|434.73|26
1735619260000|2024-12-31 04:27:40|437.12|434.82|437.23|434.93|437.25|434.95|437.11|434.81|21
1735619270000|2024-12-31 04:27:50|437.25|434.95|437.41|435.11|437.41|435.11|437.24|434.94|16
1735619280000|2024-12-31 04:28:00|437.42|435.12|437.3|435|437.47|435.17|437.27|434.97|20
1735619290000|2024-12-31 04:28:10|437.27|434.97|437.26|434.96|437.31|435.01|437.24|434.94|19
1735619300000|2024-12-31 04:28:20|437.25|434.95|437.21|434.91|437.26|434.96|437.2|434.9|14
1735619310000|2024-12-31 04:28:30|437.22|434.92|437.23|434.93|437.29|434.99|437.22|434.92|12
1735619320000|2024-12-31 04:28:40|437.24|434.94|437.26|434.96|437.28|434.98|437.22|434.92|12
1735619330000|2024-12-31 04:28:50|437.25|434.95|437.3|435|437.31|435.01|437.25|434.95|17
1735619340000|2024-12-31 04:29:00|437.29|434.99|437.3|435|437.34|435.04|437.29|434.99|12
1735619350000|2024-12-31 04:29:10|437.31|435.01|437.3|435|437.32|435.02|437.3|435|13
1735619360000|2024-12-31 04:29:20|437.31|435.01|437.26|434.96|437.31|435.01|437.22|434.92|10
1735619370000|2024-12-31 04:29:30|437.27|434.97|437.2|434.9|437.31|435.01|437.19|434.89|13
1735619380000|2024-12-31 04:29:40|437.21|434.91|437.17|434.87|437.23|434.93|437.15|434.85|15
1735619390000|2024-12-31 04:29:50|437.16|434.86|437.16|434.86|437.18|434.88|437.15|434.85|22
1735619400000|2024-12-31 04:30:00|437.15|434.85|437.09|434.79|437.2|434.9|436.99|434.69|26
1735619410000|2024-12-31 04:30:10|437.06|434.76|437.11|434.81|437.25|434.95|437.01|434.71|20
1735619420000|2024-12-31 04:30:20|437.1|434.8|437.05|434.75|437.11|434.81|437.04|434.74|20
1735619430000|2024-12-31 04:30:30|437.03|434.73|437.26|434.96|437.26|434.96|437.03|434.73|18
1735619440000|2024-12-31 04:30:40|437.27|434.97|437.35|435.05|437.4|435.1|437.27|434.97|19
1735619450000|2024-12-31 04:30:50|437.39|435.09|437.34|435.04|437.39|435.09|437.33|435.03|9
1735619460000|2024-12-31 04:31:00|437.33|435.03|437.56|435.26|437.64|435.34|437.33|435.03|19
1735619470000|2024-12-31 04:31:10|437.54|435.24|437.44|435.14|437.56|435.26|437.41|435.11|15
1735619480000|2024-12-31 04:31:20|437.43|435.13|437.15|434.85|437.43|435.13|437.14|434.84|25
1735619490000|2024-12-31 04:31:30|437.16|434.86|437.08|434.78|437.2|434.9|437.07|434.77|14
1735619500000|2024-12-31 04:31:40|437.09|434.79|437.05|434.75|437.13|434.83|437.02|434.72|20
1735619510000|2024-12-31 04:31:50|437.09|434.79|437.24|434.94|437.25|434.95|437.08|434.78|18
1735619520000|2024-12-31 04:32:00|437.25|434.95|437.28|434.98|437.29|434.99|437.22|434.92|19
1735619530000|2024-12-31 04:32:10|437.27|434.97|437.05|434.75|437.27|434.97|437.05|434.75|21
1735619540000|2024-12-31 04:32:20|437.03|434.73|437.17|434.87|437.17|434.87|436.99|434.69|17
1735619550000|2024-12-31 04:32:30|437.19|434.89|437.36|435.06|437.36|435.06|437.16|434.86|17
1735619560000|2024-12-31 04:32:40|437.35|435.05|437.2|434.9|437.36|435.06|437.19|434.89|22
1735619570000|2024-12-31 04:32:50|437.19|434.89|437.21|434.91|437.27|434.97|437.19|434.89|13
1735619580000|2024-12-31 04:33:00|437.2|434.9|437.33|435.03|437.35|435.05|437.14|434.84|21
1735619590000|2024-12-31 04:33:10|437.35|435.05|437.34|435.04|437.35|435.05|437.31|435.01|11
1735619600000|2024-12-31 04:33:20|437.3|435|437.31|435.01|437.32|435.02|437.2|434.9|18
1735619610000|2024-12-31 04:33:30|437.32|435.02|437.53|435.23|437.53|435.23|437.31|435.01|18
1735619620000|2024-12-31 04:33:40|437.52|435.22|437.74|435.44|437.74|435.44|437.51|435.21|12
1735619630000|2024-12-31 04:33:50|437.73|435.43|437.81|435.51|437.86|435.56|437.72|435.42|28
1735619640000|2024-12-31 04:34:00|437.82|435.52|437.77|435.47|437.83|435.53|437.72|435.42|21
1735619650000|2024-12-31 04:34:10|437.82|435.52|437.81|435.51|437.82|435.52|437.75|435.45|19
1735619660000|2024-12-31 04:34:20|437.76|435.46|437.53|435.23|437.77|435.47|437.48|435.18|22
1735619670000|2024-12-31 04:34:30|437.51|435.21|437.55|435.25|437.55|435.25|437.44|435.14|24
1735619680000|2024-12-31 04:34:40|437.54|435.24|437.48|435.18|437.54|435.24|437.46|435.16|14
1735619690000|2024-12-31 04:34:50|437.46|435.16|437.46|435.16|437.5|435.2|437.45|435.15|9
1735619700000|2024-12-31 04:35:00|437.45|435.15|437.42|435.12|437.59|435.29|437.39|435.09|29
1735619710000|2024-12-31 04:35:10|437.4|435.1|437.39|435.09|437.41|435.11|437.3|435|19
1735619720000|2024-12-31 04:35:20|437.35|435.05|437.43|435.13|437.44|435.14|437.35|435.05|9
1735619730000|2024-12-31 04:35:30|437.46|435.16|437.7|435.4|437.72|435.42|437.46|435.16|14
1735619740000|2024-12-31 04:35:40|437.71|435.41|437.75|435.45|437.84|435.54|437.67|435.37|21
1735619750000|2024-12-31 04:35:50|437.76|435.46|438|435.7|438|435.7|437.76|435.46|23
1735619760000|2024-12-31 04:36:00|438.02|435.72|437.94|435.64|438.03|435.73|437.91|435.61|21
1735619770000|2024-12-31 04:36:10|437.93|435.63|437.86|435.56|437.93|435.63|437.82|435.52|28
1735619780000|2024-12-31 04:36:20|437.85|435.55|437.75|435.45|437.85|435.55|437.74|435.44|21
1735619790000|2024-12-31 04:36:30|437.79|435.49|437.68|435.38|437.83|435.53|437.65|435.35|20
1735619800000|2024-12-31 04:36:40|437.69|435.39|437.58|435.28|437.71|435.41|437.51|435.21|20
1735619810000|2024-12-31 04:36:50|437.57|435.27|437.56|435.26|437.58|435.28|437.55|435.25|4
1735619820000|2024-12-31 04:37:00|437.58|435.28|437.64|435.34|437.69|435.39|437.58|435.28|22
1735619830000|2024-12-31 04:37:10|437.65|435.35|437.62|435.32|437.67|435.37|437.62|435.32|21
1735619840000|2024-12-31 04:37:20|437.63|435.33|437.59|435.29|437.63|435.33|437.51|435.21|16
1735619850000|2024-12-31 04:37:30|437.58|435.28|437.76|435.46|437.77|435.47|437.58|435.28|22
1735619860000|2024-12-31 04:37:40|437.75|435.45|437.74|435.44|437.76|435.46|437.73|435.43|21
1735619870000|2024-12-31 04:37:50|437.75|435.45|437.65|435.35|437.78|435.48|437.65|435.35|19
1735619880000|2024-12-31 04:38:00|437.66|435.36|437.72|435.42|437.75|435.45|437.66|435.36|30
1735619890000|2024-12-31 04:38:10|437.71|435.41|437.52|435.22|437.72|435.42|437.49|435.19|20
1735619900000|2024-12-31 04:38:20|437.51|435.21|437.57|435.27|437.6|435.3|437.5|435.2|18
1735619910000|2024-12-31 04:38:30|437.58|435.28|437.41|435.11|437.6|435.3|437.41|435.11|22
1735619920000|2024-12-31 04:38:40|437.4|435.1|437.42|435.12|437.42|435.12|437.35|435.05|9
1735619930000|2024-12-31 04:38:50|437.43|435.13|437.54|435.24|437.54|435.24|437.43|435.13|5
1735619940000|2024-12-31 04:39:00|437.53|435.23|437.44|435.14|437.55|435.25|437.42|435.12|13
1735619950000|2024-12-31 04:39:10|437.45|435.15|437.5|435.2|437.5|435.2|437.45|435.15|9
1735619960000|2024-12-31 04:39:20|437.48|435.18|437.45|435.15|437.49|435.19|437.43|435.13|8
1735619970000|2024-12-31 04:39:30|437.43|435.13|437.43|435.13|437.48|435.18|437.39|435.09|15
1735619980000|2024-12-31 04:39:40|437.44|435.14|437.51|435.21|437.52|435.22|437.44|435.14|13
1735619990000|2024-12-31 04:39:50|437.49|435.19|437.52|435.22|437.55|435.25|437.49|435.19|13
1735620000000|2024-12-31 04:40:00|437.51|435.21|437.45|435.15|437.51|435.21|437.44|435.14|12
1735620010000|2024-12-31 04:40:10|437.41|435.11|437.15|434.85|437.42|435.12|437.15|434.85|17
1735620020000|2024-12-31 04:40:20|437.16|434.86|437.18|434.88|437.19|434.89|437.16|434.86|20
1735620030000|2024-12-31 04:40:30|437.19|434.89|436.99|434.69|437.19|434.89|436.99|434.69|12
1735620040000|2024-12-31 04:40:40|437|434.7|436.74|434.44|437.01|434.71|436.73|434.43|19
1735620050000|2024-12-31 04:40:50|436.73|434.43|436.66|434.36|436.75|434.45|436.65|434.35|15
1735620060000|2024-12-31 04:41:00|436.65|434.35|436.48|434.18|436.66|434.36|436.48|434.18|19
1735620070000|2024-12-31 04:41:10|436.46|434.16|436.43|434.13|436.46|434.16|436.41|434.11|22
1735620080000|2024-12-31 04:41:20|436.44|434.14|436.63|434.33|436.63|434.33|436.44|434.14|23
1735620090000|2024-12-31 04:41:30|436.62|434.32|436.55|434.25|436.63|434.33|436.53|434.23|15
1735620100000|2024-12-31 04:41:40|436.54|434.24|436.53|434.23|436.59|434.29|436.53|434.23|12
1735620110000|2024-12-31 04:41:50|436.54|434.24|436.56|434.26|436.56|434.26|436.53|434.23|16
1735620120000|2024-12-31 04:42:00|436.55|434.25|436.43|434.13|436.56|434.26|436.42|434.12|15
1735620130000|2024-12-31 04:42:10|436.45|434.15|436.54|434.24|436.54|434.24|436.43|434.13|12
1735620140000|2024-12-31 04:42:20|436.53|434.23|436.54|434.24|436.55|434.25|436.47|434.17|11
1735620150000|2024-12-31 04:42:30|436.53|434.23|436.73|434.43|436.74|434.44|436.53|434.23|21
1735620160000|2024-12-31 04:42:40|436.74|434.44|436.69|434.39|436.75|434.45|436.69|434.39|10
1735620170000|2024-12-31 04:42:50|436.67|434.37|436.73|434.43|436.75|434.45|436.67|434.37|10
1735620180000|2024-12-31 04:43:00|436.75|434.45|436.82|434.52|436.93|434.63|436.73|434.43|19
1735620190000|2024-12-31 04:43:10|436.83|434.53|436.77|434.47|436.84|434.54|436.77|434.47|15
1735620200000|2024-12-31 04:43:20|436.76|434.46|436.72|434.42|436.77|434.47|436.7|434.4|14
1735620210000|2024-12-31 04:43:30|436.73|434.43|436.7|434.4|436.74|434.44|436.69|434.39|14
1735620220000|2024-12-31 04:43:40|436.71|434.41|436.73|434.43|436.73|434.43|436.69|434.39|11
1735620230000|2024-12-31 04:43:50|436.72|434.42|436.69|434.39|436.74|434.44|436.69|434.39|14
1735620240000|2024-12-31 04:44:00|436.7|434.4|436.62|434.32|436.74|434.44|436.58|434.28|21
1735620250000|2024-12-31 04:44:10|436.6|434.3|436.22|433.92|436.61|434.31|436.22|433.92|20
1735620260000|2024-12-31 04:44:20|436.23|433.93|436.18|433.88|436.26|433.96|436.17|433.87|18
1735620270000|2024-12-31 04:44:30|436.17|433.87|436.18|433.88|436.18|433.88|436.17|433.87|16
1735620280000|2024-12-31 04:44:40|436.2|433.9|436.24|433.94|436.26|433.96|436.18|433.88|19
1735620290000|2024-12-31 04:44:50|436.23|433.93|436.03|433.73|436.23|433.93|435.98|433.68|23
1735620300000|2024-12-31 04:45:00|436.01|433.71|435.89|433.59|436.09|433.79|435.88|433.58|27
1735620310000|2024-12-31 04:45:10|435.9|433.6|435.86|433.56|435.96|433.66|435.86|433.56|26
1735620320000|2024-12-31 04:45:20|435.85|433.55|435.75|433.45|435.86|433.56|435.73|433.43|20
1735620330000|2024-12-31 04:45:30|435.77|433.47|435.75|433.45|435.78|433.48|435.72|433.42|17
1735620340000|2024-12-31 04:45:40|435.76|433.46|435.77|433.47|435.84|433.54|435.71|433.41|23
1735620350000|2024-12-31 04:45:50|435.79|433.49|435.57|433.27|435.83|433.53|435.55|433.25|16
1735620360000|2024-12-31 04:46:00|435.54|433.24|435.29|432.99|435.54|433.24|435.27|432.97|20
1735620370000|2024-12-31 04:46:10|435.27|432.97|435.28|432.98|435.33|433.03|435.26|432.96|13
1735620380000|2024-12-31 04:46:20|435.24|432.94|435.21|432.91|435.27|432.97|435.2|432.9|13
1735620390000|2024-12-31 04:46:30|435.22|432.92|435.21|432.91|435.24|432.94|435.2|432.9|6
1735620400000|2024-12-31 04:46:40|435.25|432.95|435.2|432.9|435.25|432.95|435.18|432.88|7
1735620410000|2024-12-31 04:46:50|435.18|432.88|435|432.7|435.18|432.88|434.92|432.62|17
1735620420000|2024-12-31 04:47:00|435.01|432.71|434.87|432.57|435.06|432.76|434.86|432.56|20
1735620430000|2024-12-31 04:47:10|434.86|432.56|434.93|432.63|434.93|432.63|434.86|432.56|13
1735620440000|2024-12-31 04:47:20|434.9|432.6|434.79|432.49|434.93|432.63|434.79|432.49|12
1735620450000|2024-12-31 04:47:30|434.78|432.48|434.8|432.5|434.92|432.62|434.73|432.43|22
1735620460000|2024-12-31 04:47:40|434.79|432.49|434.73|432.43|434.88|432.58|434.73|432.43|16
1735620470000|2024-12-31 04:47:50|434.74|432.44|434.73|432.43|434.84|432.54|434.73|432.43|14
1735620480000|2024-12-31 04:48:00|434.75|432.45|434.73|432.43|434.75|432.45|434.73|432.43|5
1735620500000|2024-12-31 04:48:20|434.75|432.45|434.75|432.45|434.8|432.5|434.73|432.43|8
1735620510000|2024-12-31 04:48:30|434.76|432.46|434.73|432.43|434.81|432.51|434.73|432.43|10
1735620520000|2024-12-31 04:48:40|434.75|432.45|435.22|432.92|435.27|432.97|434.75|432.45|25
1735620530000|2024-12-31 04:48:50|435.25|432.95|435.35|433.05|435.51|433.21|435.21|432.91|28
1735620540000|2024-12-31 04:49:00|435.32|433.02|435.5|433.2|435.53|433.23|435.3|433|23
1735620550000|2024-12-31 04:49:10|435.52|433.22|435.27|432.97|435.52|433.22|435.21|432.91|19
1735620560000|2024-12-31 04:49:20|435.24|432.94|434.97|432.67|435.28|432.98|434.97|432.67|27
1735620570000|2024-12-31 04:49:30|434.96|432.66|434.77|432.47|434.96|432.66|434.76|432.46|23
1735620580000|2024-12-31 04:49:40|434.8|432.5|434.84|432.54|434.89|432.59|434.77|432.47|22
1735620590000|2024-12-31 04:49:50|434.87|432.57|434.89|432.59|434.95|432.65|434.85|432.55|22
1735620600000|2024-12-31 04:50:00|434.88|432.58|434.76|432.46|434.89|432.59|434.73|432.43|23
1735620610000|2024-12-31 04:50:10|434.75|432.45|434.76|432.46|434.79|432.49|434.75|432.45|17
1735620620000|2024-12-31 04:50:20|434.77|432.47|434.89|432.59|434.91|432.61|434.77|432.47|23
1735620630000|2024-12-31 04:50:30|434.84|432.54|435.07|432.77|435.07|432.77|434.83|432.53|21
1735620640000|2024-12-31 04:50:40|435.06|432.76|434.97|432.67|435.07|432.77|434.89|432.59|23
1735620650000|2024-12-31 04:50:50|434.98|432.68|435.02|432.72|435.02|432.72|434.93|432.63|16
1735620660000|2024-12-31 04:51:00|435.09|432.79|435.06|432.76|435.26|432.96|435.05|432.75|25
1735620670000|2024-12-31 04:51:10|435.05|432.75|434.96|432.66|435.06|432.76|434.92|432.62|24
1735620680000|2024-12-31 04:51:20|434.97|432.67|434.76|432.46|434.99|432.69|434.73|432.43|25
1735620690000|2024-12-31 04:51:30|434.75|432.45|434.73|432.43|434.79|432.49|434.73|432.43|15
1735620790000|2024-12-31 04:53:10|434.75|432.45|434.73|432.43|434.77|432.47|434.73|432.43|9
1735620810000|2024-12-31 04:53:30|434.74|432.44|434.75|432.45|434.75|432.45|434.74|432.44|4
1735620820000|2024-12-31 04:53:40|434.74|432.44|434.75|432.45|434.75|432.45|434.74|432.44|6
1735620830000|2024-12-31 04:53:50|434.74|432.44|434.75|432.45|434.75|432.45|434.73|432.43|12
1735620840000|2024-12-31 04:54:00|434.74|432.44|434.73|432.43|434.76|432.46|434.73|432.43|11
1735620850000|2024-12-31 04:54:10|434.75|432.45|434.74|432.44|434.75|432.45|434.74|432.44|2
1735620860000|2024-12-31 04:54:20|434.76|432.46|434.79|432.49|434.79|432.49|434.76|432.46|3
1735620870000|2024-12-31 04:54:30|434.81|432.51|435.09|432.79|435.11|432.81|434.81|432.51|13
1735620880000|2024-12-31 04:54:40|435.07|432.77|435.05|432.75|435.08|432.78|435.02|432.72|11
1735620890000|2024-12-31 04:54:50|435.03|432.73|435.07|432.77|435.09|432.79|435|432.7|17
1735620900000|2024-12-31 04:55:00|435.06|432.76|435.25|432.95|435.25|432.95|435|432.7|17
1735620910000|2024-12-31 04:55:10|435.27|432.97|435.19|432.89|435.27|432.97|435.17|432.87|12
1735620920000|2024-12-31 04:55:20|435.18|432.88|435.06|432.76|435.18|432.88|435.02|432.72|15
1735620930000|2024-12-31 04:55:30|435.07|432.77|435.05|432.75|435.1|432.8|435.04|432.74|11
1735620940000|2024-12-31 04:55:40|435.04|432.74|435.02|432.72|435.04|432.74|434.96|432.66|15
1735620950000|2024-12-31 04:55:50|435.01|432.71|434.84|432.54|435.01|432.71|434.84|432.54|17
1735620960000|2024-12-31 04:56:00|434.79|432.49|434.73|432.43|434.79|432.49|434.73|432.43|6
1735620970000|2024-12-31 04:56:10|434.48|432.18|434.36|432.06|434.48|432.18|434.27|431.97|17
1735620980000|2024-12-31 04:56:20|434.32|432.02|434.26|431.96|434.32|432.02|434.21|431.91|20
1735620990000|2024-12-31 04:56:30|434.32|432.02|434.46|432.16|434.53|432.23|434.32|432.02|21
1735621000000|2024-12-31 04:56:40|434.43|432.13|434.63|432.33|434.63|432.33|434.43|432.13|6
1735621010000|2024-12-31 04:56:50|434.62|432.32|434.67|432.37|434.69|432.39|434.55|432.25|20
1735621020000|2024-12-31 04:57:00|434.61|432.31|434.61|432.31|434.62|432.32|434.59|432.29|15
1735621030000|2024-12-31 04:57:10|434.62|432.32|434.6|432.3|434.69|432.39|434.59|432.29|22
1735621040000|2024-12-31 04:57:20|434.59|432.29|434.57|432.27|434.59|432.29|434.51|432.21|10
1735621050000|2024-12-31 04:57:30|434.56|432.26|434.77|432.47|434.77|432.47|434.53|432.23|14
1735621060000|2024-12-31 04:57:40|434.83|432.53|434.87|432.57|434.94|432.64|434.82|432.52|19
1735621070000|2024-12-31 04:57:50|434.89|432.59|434.61|432.31|434.89|432.59|434.61|432.31|21
1735621080000|2024-12-31 04:58:00|434.6|432.3|434.57|432.27|434.6|432.3|434.53|432.23|24
1735621090000|2024-12-31 04:58:10|434.58|432.28|434.61|432.31|434.66|432.36|434.58|432.28|13
1735621100000|2024-12-31 04:58:20|434.62|432.32|434.71|432.41|434.81|432.51|434.61|432.31|11
1735621110000|2024-12-31 04:58:30|434.72|432.42|434.61|432.31|434.81|432.51|434.61|432.31|21
1735621120000|2024-12-31 04:58:40|434.62|432.32|434.67|432.37|434.67|432.37|434.62|432.32|9
1735621130000|2024-12-31 04:58:50|434.72|432.42|434.65|432.35|434.72|432.42|434.65|432.35|7
1735621140000|2024-12-31 04:59:00|434.64|432.34|434.63|432.33|434.64|432.34|434.55|432.25|14
1735621150000|2024-12-31 04:59:10|434.64|432.34|434.65|432.35|434.65|432.35|434.6|432.3|10
1735621160000|2024-12-31 04:59:20|434.61|432.31|434.56|432.26|434.65|432.35|434.5|432.2|18
1735621170000|2024-12-31 04:59:30|434.57|432.27|434.61|432.31|434.62|432.32|434.56|432.26|14
1735621180000|2024-12-31 04:59:40|434.62|432.32|434.62|432.32|434.65|432.35|434.6|432.3|8
1735621190000|2024-12-31 04:59:50|434.6|432.3|434.5|432.2|434.6|432.3|434.47|432.17|22
1735621200000|2024-12-31 05:00:00|434.55|432.25|434.73|432.43|434.73|432.43|434.5|432.2|19
1735621210000|2024-12-31 05:00:10|434.69|432.39|434.5|432.2|434.73|432.43|434.49|432.19|19
1735621220000|2024-12-31 05:00:20|434.55|432.25|434.51|432.21|434.69|432.39|434.51|432.21|21
1735621230000|2024-12-31 05:00:30|434.46|432.16|434.29|431.99|434.47|432.17|434.26|431.96|26
1735621240000|2024-12-31 05:00:40|434.28|431.98|434.39|432.09|434.41|432.11|434.19|431.89|24
1735621250000|2024-12-31 05:00:50|434.4|432.1|434.37|432.07|434.42|432.12|434.36|432.06|18
1735621260000|2024-12-31 05:01:00|434.38|432.08|434.31|432.01|434.63|432.33|434.3|432|24
1735621270000|2024-12-31 05:01:10|434.3|432|434.41|432.11|434.56|432.26|434.24|431.94|30
1735621280000|2024-12-31 05:01:20|434.39|432.09|434.85|432.55|434.93|432.63|434.33|432.03|28
1735621290000|2024-12-31 05:01:30|434.81|432.51|434.76|432.46|434.83|432.53|434.71|432.41|19
1735621300000|2024-12-31 05:01:40|434.73|432.43|434.69|432.39|434.74|432.44|434.65|432.35|25
1735621310000|2024-12-31 05:01:50|434.68|432.38|434.57|432.27|434.69|432.39|434.52|432.22|26
1735621320000|2024-12-31 05:02:00|434.6|432.3|434.99|432.69|434.99|432.69|434.58|432.28|25
1735621330000|2024-12-31 05:02:10|434.98|432.68|434.71|432.41|434.98|432.68|434.66|432.36|30
1735621340000|2024-12-31 05:02:20|434.66|432.36|434.82|432.52|434.84|432.54|434.66|432.36|22
1735621350000|2024-12-31 05:02:30|434.81|432.51|434.9|432.6|434.93|432.63|434.71|432.41|20
1735621360000|2024-12-31 05:02:40|434.91|432.61|435|432.7|435.02|432.72|434.87|432.57|21
1735621370000|2024-12-31 05:02:50|435.04|432.74|435.13|432.83|435.2|432.9|435.04|432.74|26
1735621380000|2024-12-31 05:03:00|435.11|432.81|435.21|432.91|435.21|432.91|435.08|432.78|24
1735621390000|2024-12-31 05:03:10|435.24|432.94|435.32|433.02|435.33|433.03|435.22|432.92|27
1735621400000|2024-12-31 05:03:20|435.3|433|435.48|433.18|435.48|433.18|435.28|432.98|15
1735621410000|2024-12-31 05:03:30|435.47|433.17|435.57|433.27|435.59|433.29|435.39|433.09|20
1735621420000|2024-12-31 05:03:40|435.58|433.28|435.6|433.3|435.64|433.34|435.58|433.28|10
1735621430000|2024-12-31 05:03:50|435.68|433.38|435.81|433.51|435.85|433.55|435.65|433.35|27
1735621440000|2024-12-31 05:04:00|435.82|433.52|435.83|433.53|435.83|433.53|435.77|433.47|22
1735621450000|2024-12-31 05:04:10|435.82|433.52|435.74|433.44|435.85|433.55|435.63|433.33|22
1735621460000|2024-12-31 05:04:20|435.79|433.49|435.88|433.58|435.91|433.61|435.79|433.49|15
1735621470000|2024-12-31 05:04:30|435.86|433.56|435.88|433.58|435.88|433.58|435.85|433.55|12
1735621480000|2024-12-31 05:04:40|435.89|433.59|436.05|433.75|436.1|433.8|435.89|433.59|19
1735621490000|2024-12-31 05:04:50|436.03|433.73|436.04|433.74|436.06|433.76|435.99|433.69|21
1735621500000|2024-12-31 05:05:00|436|433.7|435.96|433.66|436.05|433.75|435.89|433.59|21
1735621510000|2024-12-31 05:05:10|435.9|433.6|436.01|433.71|436.03|433.73|435.9|433.6|19
1735621520000|2024-12-31 05:05:20|435.99|433.69|436.17|433.87|436.24|433.94|435.99|433.69|25
1735621530000|2024-12-31 05:05:30|436.2|433.9|436.23|433.93|436.27|433.97|436.15|433.85|18
1735621540000|2024-12-31 05:05:40|436.24|433.94|436.08|433.78|436.24|433.94|436.07|433.77|27
1735621550000|2024-12-31 05:05:50|436.09|433.79|436.17|433.87|436.17|433.87|436.09|433.79|7
1735621560000|2024-12-31 05:06:00|436.11|433.81|435.95|433.65|436.11|433.81|435.93|433.63|19
1735621570000|2024-12-31 05:06:10|435.96|433.66|436.24|433.94|436.24|433.94|435.96|433.66|19
1735621580000|2024-12-31 05:06:20|436.3|434|436.08|433.78|436.31|434.01|436.02|433.72|18
1735621590000|2024-12-31 05:06:30|436.06|433.76|436.16|433.86|436.16|433.86|436.06|433.76|7
1735621600000|2024-12-31 05:06:40|436.21|433.91|436.22|433.92|436.22|433.92|436.18|433.88|13
1735621610000|2024-12-31 05:06:50|436.21|433.91|436.11|433.81|436.23|433.93|436.02|433.72|23
1735621620000|2024-12-31 05:07:00|436.12|433.82|436.17|433.87|436.18|433.88|436.08|433.78|20
1735621630000|2024-12-31 05:07:10|436.15|433.85|436.04|433.74|436.17|433.87|436.03|433.73|25
1735621640000|2024-12-31 05:07:20|436.05|433.75|436.08|433.78|436.08|433.78|436.01|433.71|16
1735621650000|2024-12-31 05:07:30|436.09|433.79|436.22|433.92|436.26|433.96|436.09|433.79|26
1735621660000|2024-12-31 05:07:40|436.13|433.83|436.13|433.83|436.13|433.83|436.12|433.82|3
1735621750000|2024-12-31 05:09:10|436.09|433.79|436.1|433.8|436.13|433.83|436.07|433.77|9
1735621760000|2024-12-31 05:09:20|436.11|433.81|436.12|433.82|436.13|433.83|436.07|433.77|7
1735621770000|2024-12-31 05:09:30|436.06|433.76|436.09|433.79|436.13|433.83|435.99|433.69|16
1735621780000|2024-12-31 05:09:40|436.1|433.8|436.13|433.83|436.13|433.83|436.1|433.8|2
1735621860000|2024-12-31 05:11:00|436.27|433.97|436.37|434.07|436.37|434.07|436.27|433.97|2
1735621870000|2024-12-31 05:11:10|436.26|433.96|436.13|433.83|436.28|433.98|436.1|433.8|22
1735621880000|2024-12-31 05:11:20|436.15|433.85|436.17|433.87|436.2|433.9|436.12|433.82|9
1735621890000|2024-12-31 05:11:30|436.11|433.81|436.08|433.78|436.13|433.83|436.08|433.78|4
1735621900000|2024-12-31 05:11:40|436.15|433.85|436.27|433.97|436.28|433.98|436.15|433.85|10
1735621910000|2024-12-31 05:11:50|436.28|433.98|436.35|434.05|436.35|434.05|436.27|433.97|10
1735621920000|2024-12-31 05:12:00|436.39|434.09|436.26|433.96|436.39|434.09|436.25|433.95|14
1735621930000|2024-12-31 05:12:10|436.27|433.97|436.1|433.8|436.34|434.04|436.07|433.77|22
1735621940000|2024-12-31 05:12:20|436.17|433.87|436.14|433.84|436.17|433.87|436.05|433.75|16
1735621950000|2024-12-31 05:12:30|436.17|433.87|436.28|433.98|436.3|434|436.14|433.84|22
1735621960000|2024-12-31 05:12:40|436.23|433.93|436.32|434.02|436.36|434.06|436.23|433.93|23
1735621970000|2024-12-31 05:12:50|436.31|434.01|436.32|434.02|436.38|434.08|436.3|434|15
1735621980000|2024-12-31 05:13:00|436.31|434.01|436.24|433.94|436.31|434.01|436.24|433.94|11
1735621990000|2024-12-31 05:13:10|436.25|433.95|436.26|433.96|436.37|434.07|436.24|433.94|23
1735622000000|2024-12-31 05:13:20|436.25|433.95|436.18|433.88|436.26|433.96|436.14|433.84|23
1735622010000|2024-12-31 05:13:30|436.12|433.82|436.08|433.78|436.19|433.89|436.08|433.78|17
1735622020000|2024-12-31 05:13:40|436.15|433.85|436.17|433.87|436.21|433.91|436.02|433.72|28
1735622030000|2024-12-31 05:13:50|436.16|433.86|436.22|433.92|436.22|433.92|436.12|433.82|25
1735622040000|2024-12-31 05:14:00|436.21|433.91|436.19|433.89|436.21|433.91|436.18|433.88|18
1735622050000|2024-12-31 05:14:10|436.18|433.88|436.01|433.71|436.19|433.89|436.01|433.71|17
1735622060000|2024-12-31 05:14:20|436.03|433.73|436.15|433.85|436.15|433.85|436.02|433.72|19
1735622070000|2024-12-31 05:14:30|436.12|433.82|436.08|433.78|436.13|433.83|436.01|433.71|21
1735622080000|2024-12-31 05:14:40|436.09|433.79|435.89|433.59|436.1|433.8|435.85|433.55|24
1735622090000|2024-12-31 05:14:50|435.9|433.6|435.96|433.66|435.98|433.68|435.9|433.6|21
1735622100000|2024-12-31 05:15:00|435.95|433.65|436|433.7|436.1|433.8|435.95|433.65|29
1735622110000|2024-12-31 05:15:10|435.96|433.66|435.74|433.44|435.99|433.69|435.74|433.44|24
1735622120000|2024-12-31 05:15:20|435.67|433.37|435.53|433.23|435.67|433.37|435.44|433.14|23
1735622130000|2024-12-31 05:15:30|435.56|433.26|435.48|433.18|435.56|433.26|435.45|433.15|16
1735622140000|2024-12-31 05:15:40|435.49|433.19|435.3|433|435.51|433.21|435.3|433|20
1735622150000|2024-12-31 05:15:50|435.29|432.99|435.27|432.97|435.3|433|435.25|432.95|18
1735622160000|2024-12-31 05:16:00|435.26|432.96|434.77|432.47|435.26|432.96|434.74|432.44|24
1735622170000|2024-12-31 05:16:10|434.76|432.46|434.64|432.34|434.8|432.5|434.55|432.25|31
1735622180000|2024-12-31 05:16:20|434.68|432.38|434.5|432.2|434.68|432.38|434.4|432.1|26
1735622190000|2024-12-31 05:16:30|434.49|432.19|434.77|432.47|434.8|432.5|434.46|432.16|32
1735622200000|2024-12-31 05:16:40|434.75|432.45|434.49|432.19|434.75|432.45|434.49|432.19|29
1735622210000|2024-12-31 05:16:50|434.48|432.18|434.53|432.23|434.53|432.23|434.48|432.18|14
1735622220000|2024-12-31 05:17:00|434.51|432.21|434.47|432.17|434.51|432.21|434.34|432.04|19
1735622230000|2024-12-31 05:17:10|434.46|432.16|434.23|431.93|434.5|432.2|434.22|431.92|25
1735622240000|2024-12-31 05:17:20|434.21|431.91|434.43|432.13|434.43|432.13|434.16|431.86|20
1735622250000|2024-12-31 05:17:30|434.48|432.18|434.41|432.11|434.51|432.21|434.39|432.09|18
1735622260000|2024-12-31 05:17:40|434.4|432.1|434.51|432.21|434.55|432.25|434.4|432.1|12
1735622270000|2024-12-31 05:17:50|434.52|432.22|434.42|432.12|434.55|432.25|434.39|432.09|20
1735622280000|2024-12-31 05:18:00|434.41|432.11|434.57|432.27|434.6|432.3|434.37|432.07|19
1735622290000|2024-12-31 05:18:10|434.65|432.35|434.45|432.15|434.71|432.41|434.43|432.13|23
1735622300000|2024-12-31 05:18:20|434.42|432.12|434.41|432.11|434.49|432.19|434.39|432.09|26
1735622310000|2024-12-31 05:18:30|434.42|432.12|434.42|432.12|434.44|432.14|434.4|432.1|12
1735622320000|2024-12-31 05:18:40|434.41|432.11|434.54|432.24|434.64|432.34|434.41|432.11|20
1735622330000|2024-12-31 05:18:50|434.53|432.23|434.62|432.32|434.64|432.34|434.42|432.12|23
1735622340000|2024-12-31 05:19:00|434.64|432.34|434.5|432.2|434.64|432.34|434.42|432.12|24
1735622350000|2024-12-31 05:19:10|434.51|432.21|434.71|432.41|434.73|432.43|434.51|432.21|26
1735622360000|2024-12-31 05:19:20|434.72|432.42|434.55|432.25|434.72|432.42|434.52|432.22|12
1735622370000|2024-12-31 05:19:30|434.57|432.27|434.56|432.26|434.57|432.27|434.44|432.14|24
1735622380000|2024-12-31 05:19:40|434.57|432.27|434.73|432.43|434.76|432.46|434.57|432.27|22
1735622390000|2024-12-31 05:19:50|434.74|432.44|434.66|432.36|434.75|432.45|434.64|432.34|21
1735622400000|2024-12-31 05:20:00|434.67|432.37|434.47|432.17|434.67|432.37|434.47|432.17|22
1735622410000|2024-12-31 05:20:10|434.46|432.16|434.44|432.14|434.49|432.19|434.39|432.09|27
1735622420000|2024-12-31 05:20:20|434.42|432.12|434.41|432.11|434.46|432.16|434.38|432.08|21
1735622430000|2024-12-31 05:20:30|434.39|432.09|434.46|432.16|434.49|432.19|434.37|432.07|26
1735622440000|2024-12-31 05:20:40|434.45|432.15|434.41|432.11|434.45|432.15|434.4|432.1|20
1735622450000|2024-12-31 05:20:50|434.39|432.09|434.94|432.64|434.94|432.64|434.39|432.09|22
1735622460000|2024-12-31 05:21:00|434.92|432.62|435.24|432.94|435.25|432.95|434.92|432.62|25
1735622470000|2024-12-31 05:21:10|435.25|432.95|435.49|433.19|435.5|433.2|435.22|432.92|31
1735622480000|2024-12-31 05:21:20|435.44|433.14|435.36|433.06|435.62|433.32|435.35|433.05|28
1735622490000|2024-12-31 05:21:30|435.41|433.11|435.52|433.22|435.58|433.28|435.39|433.09|25
1735622500000|2024-12-31 05:21:40|435.55|433.25|435.69|433.39|435.7|433.4|435.47|433.17|28
1735622510000|2024-12-31 05:21:50|435.7|433.4|435.91|433.61|435.91|433.61|435.7|433.4|26
1735622520000|2024-12-31 05:22:00|435.95|433.65|436.08|433.78|436.08|433.78|435.91|433.61|27
1735622530000|2024-12-31 05:22:10|436.1|433.8|436.17|433.87|436.3|434|436.1|433.8|27
1735622540000|2024-12-31 05:22:20|436.18|433.88|436.17|433.87|436.28|433.98|436.15|433.85|29
1735622550000|2024-12-31 05:22:30|436.18|433.88|436.36|434.06|436.41|434.11|436.17|433.87|26
1735622560000|2024-12-31 05:22:40|436.35|434.05|436.44|434.14|436.44|434.14|436.3|434|22
1735622570000|2024-12-31 05:22:50|436.46|434.16|436.65|434.35|436.68|434.38|436.45|434.15|31
1735622580000|2024-12-31 05:23:00|436.64|434.34|436.63|434.33|436.65|434.35|436.48|434.18|17
1735622590000|2024-12-31 05:23:10|436.65|434.35|436.83|434.53|436.86|434.56|436.65|434.35|29
1735622600000|2024-12-31 05:23:20|436.78|434.48|437.47|435.17|437.5|435.2|436.78|434.48|30
1735622610000|2024-12-31 05:23:30|437.48|435.18|437.49|435.19|437.67|435.37|437.46|435.16|26
1735622620000|2024-12-31 05:23:40|437.47|435.17|436.86|434.56|437.48|435.18|436.86|434.56|32
1735622630000|2024-12-31 05:23:50|436.84|434.54|436.79|434.49|436.84|434.54|436.77|434.47|23
1735622640000|2024-12-31 05:24:00|436.8|434.5|436.89|434.59|436.89|434.59|436.65|434.35|29
1735622650000|2024-12-31 05:24:10|436.94|434.64|436.87|434.57|437.11|434.81|436.87|434.57|23
1735622660000|2024-12-31 05:24:20|436.86|434.56|436.98|434.68|437|434.7|436.84|434.54|23
1735622670000|2024-12-31 05:24:30|437.04|434.74|437|434.7|437.05|434.75|436.94|434.64|25
1735622680000|2024-12-31 05:24:40|436.97|434.67|437.02|434.72|437.08|434.78|436.96|434.66|29
1735622690000|2024-12-31 05:24:50|437|434.7|436.8|434.5|437|434.7|436.78|434.48|26
1735622700000|2024-12-31 05:25:00|436.81|434.51|436.98|434.68|436.98|434.68|436.73|434.43|20
1735622710000|2024-12-31 05:25:10|437.05|434.75|437.02|434.72|437.05|434.75|436.88|434.58|18
1735622720000|2024-12-31 05:25:20|437.01|434.71|437.07|434.77|437.11|434.81|436.86|434.56|23
1735622730000|2024-12-31 05:25:30|437.06|434.76|437.09|434.79|437.11|434.81|437|434.7|23
1735622740000|2024-12-31 05:25:40|437.1|434.8|437.01|434.71|437.1|434.8|437|434.7|23
1735622750000|2024-12-31 05:25:50|436.94|434.64|436.92|434.62|436.97|434.67|436.92|434.62|15
1735622760000|2024-12-31 05:26:00|436.93|434.63|437.17|434.87|437.19|434.89|436.92|434.62|21
1735622770000|2024-12-31 05:26:10|437.15|434.85|436.91|434.61|437.16|434.86|436.91|434.61|14
1735622780000|2024-12-31 05:26:20|436.88|434.58|436.63|434.33|436.88|434.58|436.63|434.33|21
1735622790000|2024-12-31 05:26:30|436.61|434.31|436.79|434.49|436.82|434.52|436.61|434.31|18
1735622800000|2024-12-31 05:26:40|436.8|434.5|436.68|434.38|436.81|434.51|436.68|434.38|30
1735622810000|2024-12-31 05:26:50|436.7|434.4|436.65|434.35|436.7|434.4|436.6|434.3|23
1735622820000|2024-12-31 05:27:00|436.66|434.36|436.61|434.31|436.89|434.59|436.6|434.3|27
1735622830000|2024-12-31 05:27:10|436.64|434.34|436.69|434.39|436.69|434.39|436.6|434.3|26
1735622840000|2024-12-31 05:27:20|436.71|434.41|436.76|434.46|436.87|434.57|436.71|434.41|23
1735622850000|2024-12-31 05:27:30|436.75|434.45|436.58|434.28|436.75|434.45|436.55|434.25|28
1735622860000|2024-12-31 05:27:40|436.56|434.26|436.58|434.28|436.61|434.31|436.54|434.24|18
1735622870000|2024-12-31 05:27:50|436.57|434.27|436.56|434.26|436.59|434.29|436.5|434.2|22
1735622880000|2024-12-31 05:28:00|436.55|434.25|436.64|434.34|436.64|434.34|436.47|434.17|25
1735622890000|2024-12-31 05:28:10|436.74|434.44|436.66|434.36|436.74|434.44|436.66|434.36|12
1735622900000|2024-12-31 05:28:20|436.65|434.35|436.56|434.26|436.65|434.35|436.49|434.19|25
1735622910000|2024-12-31 05:28:30|436.57|434.27|436.73|434.43|436.78|434.48|436.57|434.27|29
1735622920000|2024-12-31 05:28:40|436.72|434.42|436.8|434.5|436.82|434.52|436.72|434.42|20
1735622930000|2024-12-31 05:28:50|436.81|434.51|436.78|434.48|436.81|434.51|436.74|434.44|21
1735622940000|2024-12-31 05:29:00|436.77|434.47|436.77|434.47|436.78|434.48|436.74|434.44|19
1735622950000|2024-12-31 05:29:10|436.74|434.44|436.83|434.53|436.86|434.56|436.64|434.34|25
1735622960000|2024-12-31 05:29:20|436.82|434.52|436.68|434.38|436.83|434.53|436.65|434.35|26
1735622970000|2024-12-31 05:29:30|436.66|434.36|436.69|434.39|436.72|434.42|436.66|434.36|17
1735622980000|2024-12-31 05:29:40|436.68|434.38|436.68|434.38|436.7|434.4|436.65|434.35|17
1735622990000|2024-12-31 05:29:50|436.67|434.37|436.7|434.4|436.7|434.4|436.64|434.34|21
1735623000000|2024-12-31 05:30:00|436.71|434.41|436.94|434.64|436.94|434.64|436.57|434.27|25
1735623010000|2024-12-31 05:30:10|436.95|434.65|436.62|434.32|436.95|434.65|436.62|434.32|12
1735623020000|2024-12-31 05:30:20|436.6|434.3|436.65|434.35|436.76|434.46|436.52|434.22|21
1735623030000|2024-12-31 05:30:30|436.64|434.34|436.78|434.48|436.81|434.51|436.63|434.33|26
1735623040000|2024-12-31 05:30:40|436.79|434.49|436.86|434.56|436.95|434.65|436.79|434.49|27
1735623050000|2024-12-31 05:30:50|436.87|434.57|436.85|434.55|436.96|434.66|436.85|434.55|18
1735623060000|2024-12-31 05:31:00|436.83|434.53|437.17|434.87|437.17|434.87|436.82|434.52|29
1735623070000|2024-12-31 05:31:10|437.2|434.9|437.18|434.88|437.31|435.01|437.06|434.76|29
1735623080000|2024-12-31 05:31:20|437.17|434.87|437.03|434.73|437.17|434.87|436.98|434.68|21
1735623090000|2024-12-31 05:31:30|437.06|434.76|437.08|434.78|437.19|434.89|437.02|434.72|25
1735623100000|2024-12-31 05:31:40|437.12|434.82|436.99|434.69|437.16|434.86|436.94|434.64|27
1735623110000|2024-12-31 05:31:50|436.98|434.68|436.84|434.54|436.98|434.68|436.81|434.51|20
1735623120000|2024-12-31 05:32:00|436.85|434.55|436.51|434.21|436.85|434.55|436.51|434.21|25
1735623130000|2024-12-31 05:32:10|436.46|434.16|436.46|434.16|436.53|434.23|436.39|434.09|24
1735623140000|2024-12-31 05:32:20|436.47|434.17|436.69|434.39|436.74|434.44|436.46|434.16|30
1735623150000|2024-12-31 05:32:30|436.64|434.34|436.88|434.58|436.9|434.6|436.64|434.34|25
1735623160000|2024-12-31 05:32:40|436.89|434.59|437.04|434.74|437.06|434.76|436.89|434.59|24
1735623170000|2024-12-31 05:32:50|437.03|434.73|437.08|434.78|437.09|434.79|436.9|434.6|28
1735623180000|2024-12-31 05:33:00|437.07|434.77|437.1|434.8|437.11|434.81|437.03|434.73|24
1735623190000|2024-12-31 05:33:10|437.11|434.81|437.33|435.03|437.33|435.03|437.11|434.81|27
1735623200000|2024-12-31 05:33:20|437.38|435.08|437.25|434.95|437.42|435.12|437.25|434.95|29
1735623210000|2024-12-31 05:33:30|437.24|434.94|436.99|434.69|437.24|434.94|436.96|434.66|31
1735623220000|2024-12-31 05:33:40|436.98|434.68|437.05|434.75|437.1|434.8|436.96|434.66|22
1735623230000|2024-12-31 05:33:50|437.07|434.77|437.04|434.74|437.08|434.78|437.03|434.73|20
1735623240000|2024-12-31 05:34:00|437.05|434.75|437.07|434.77|437.11|434.81|437.05|434.75|26
1735623250000|2024-12-31 05:34:10|437.09|434.79|437.14|434.84|437.18|434.88|437.04|434.74|24
1735623260000|2024-12-31 05:34:20|437.16|434.86|437.38|435.08|437.38|435.08|437.13|434.83|17
1735623270000|2024-12-31 05:34:30|437.39|435.09|437.53|435.23|437.53|435.23|437.39|435.09|15
1735623280000|2024-12-31 05:34:40|437.58|435.28|437.69|435.39|437.71|435.41|437.58|435.28|19
1735623290000|2024-12-31 05:34:50|437.7|435.4|437.63|435.33|437.7|435.4|437.59|435.29|21
1735623300000|2024-12-31 05:35:00|437.64|435.34|437.88|435.58|437.88|435.58|437.63|435.33|25
1735623310000|2024-12-31 05:35:10|437.91|435.61|437.96|435.66|438.08|435.78|437.91|435.61|21
1735623320000|2024-12-31 05:35:20|437.94|435.64|437.74|435.44|437.94|435.64|437.71|435.41|26
1735623330000|2024-12-31 05:35:30|437.73|435.43|437.53|435.23|437.74|435.44|437.51|435.21|26
1735623340000|2024-12-31 05:35:40|437.54|435.24|437.48|435.18|437.58|435.28|437.43|435.13|30
1735623350000|2024-12-31 05:35:50|437.49|435.19|437.38|435.08|437.51|435.21|437.34|435.04|22
1735623360000|2024-12-31 05:36:00|437.37|435.07|437.31|435.01|437.37|435.07|437.28|434.98|26
1735623370000|2024-12-31 05:36:10|437.34|435.04|437.48|435.18|437.5|435.2|437.32|435.02|22
1735623380000|2024-12-31 05:36:20|437.47|435.17|437.57|435.27|437.71|435.41|437.47|435.17|23
1735623390000|2024-12-31 05:36:30|437.58|435.28|437.55|435.25|437.61|435.31|437.49|435.19|23
1735623400000|2024-12-31 05:36:40|437.56|435.26|437.65|435.35|437.69|435.39|437.5|435.2|21
1735623410000|2024-12-31 05:36:50|437.66|435.36|437.81|435.51|437.84|435.54|437.66|435.36|22
1735623420000|2024-12-31 05:37:00|437.82|435.52|437.96|435.66|438.02|435.72|437.82|435.52|19
1735623430000|2024-12-31 05:37:10|437.95|435.65|437.71|435.41|437.97|435.67|437.69|435.39|25
1735623440000|2024-12-31 05:37:20|437.69|435.39|437.77|435.47|437.83|435.53|437.69|435.39|19
1735623450000|2024-12-31 05:37:30|437.76|435.46|437.87|435.57|437.87|435.57|437.71|435.41|24
1735623460000|2024-12-31 05:37:40|437.88|435.58|437.84|435.54|437.88|435.58|437.81|435.51|16
1735623470000|2024-12-31 05:37:50|437.85|435.55|438.06|435.76|438.08|435.78|437.84|435.54|27
1735623480000|2024-12-31 05:38:00|438.05|435.75|438.07|435.77|438.15|435.85|437.99|435.69|25
1735623490000|2024-12-31 05:38:10|438.08|435.78|437.89|435.59|438.08|435.78|437.88|435.58|20
1735623500000|2024-12-31 05:38:20|437.91|435.61|437.77|435.47|437.94|435.64|437.73|435.43|24
1735623510000|2024-12-31 05:38:30|437.76|435.46|437.93|435.63|437.93|435.63|437.76|435.46|19
1735623520000|2024-12-31 05:38:40|437.92|435.62|437.78|435.48|437.92|435.62|437.78|435.48|15
1735623530000|2024-12-31 05:38:50|437.79|435.49|437.74|435.44|437.79|435.49|437.74|435.44|14
1735623540000|2024-12-31 05:39:00|437.75|435.45|437.68|435.38|437.78|435.48|437.68|435.38|24
1735623550000|2024-12-31 05:39:10|437.65|435.35|437.76|435.46|437.78|435.48|437.65|435.35|26
1735623560000|2024-12-31 05:39:20|437.75|435.45|437.88|435.58|437.89|435.59|437.69|435.39|16
1735623570000|2024-12-31 05:39:30|437.89|435.59|437.91|435.61|437.94|435.64|437.83|435.53|23
1735623580000|2024-12-31 05:39:40|437.92|435.62|437.92|435.62|437.99|435.69|437.9|435.6|19
1735623590000|2024-12-31 05:39:50|437.93|435.63|437.93|435.63|438.02|435.72|437.92|435.62|19
1735623600000|2024-12-31 05:40:00|437.94|435.64|437.91|435.61|437.97|435.67|437.82|435.52|26
1735623610000|2024-12-31 05:40:10|437.92|435.62|437.89|435.59|438.01|435.71|437.86|435.56|20
1735623620000|2024-12-31 05:40:20|437.88|435.58|437.89|435.59|437.91|435.61|437.83|435.53|15
1735623630000|2024-12-31 05:40:30|437.88|435.58|437.88|435.58|437.92|435.62|437.85|435.55|13
1735623640000|2024-12-31 05:40:40|437.89|435.59|437.92|435.62|437.94|435.64|437.89|435.59|20
1735623650000|2024-12-31 05:40:50|437.93|435.63|437.9|435.6|437.94|435.64|437.88|435.58|21
1735623660000|2024-12-31 05:41:00|437.89|435.59|438.16|435.86|438.17|435.87|437.89|435.59|17
1735623670000|2024-12-31 05:41:10|438.17|435.87|438.07|435.77|438.24|435.94|438.02|435.72|26
1735623680000|2024-12-31 05:41:20|438.05|435.75|438.08|435.78|438.09|435.79|438.05|435.75|18
1735623690000|2024-12-31 05:41:30|438.09|435.79|437.93|435.63|438.09|435.79|437.81|435.51|21
1735623700000|2024-12-31 05:41:40|437.91|435.61|437.99|435.69|438.01|435.71|437.87|435.57|18
1735623710000|2024-12-31 05:41:50|438|435.7|437.8|435.5|438.01|435.71|437.78|435.48|24
1735623720000|2024-12-31 05:42:00|437.83|435.53|437.75|435.45|437.84|435.54|437.75|435.45|17
1735623730000|2024-12-31 05:42:10|437.73|435.43|437.75|435.45|437.83|435.53|437.73|435.43|19
1735623740000|2024-12-31 05:42:20|437.76|435.46|437.76|435.46|437.79|435.49|437.75|435.45|15
1735623750000|2024-12-31 05:42:30|437.75|435.45|437.72|435.42|437.76|435.46|437.72|435.42|12
1735623760000|2024-12-31 05:42:40|437.71|435.41|437.49|435.19|437.71|435.41|437.48|435.18|30
1735623770000|2024-12-31 05:42:50|437.51|435.21|437.36|435.06|437.51|435.21|437.36|435.06|23
1735623780000|2024-12-31 05:43:00|437.38|435.08|437.42|435.12|437.58|435.28|437.36|435.06|26
1735623790000|2024-12-31 05:43:10|437.43|435.13|437.62|435.32|437.62|435.32|437.43|435.13|22
1735623800000|2024-12-31 05:43:20|437.63|435.33|437.74|435.44|437.8|435.5|437.63|435.33|23
1735623810000|2024-12-31 05:43:30|437.75|435.45|437.75|435.45|437.79|435.49|437.73|435.43|13
1735623820000|2024-12-31 05:43:40|437.77|435.47|437.75|435.45|437.83|435.53|437.72|435.42|13
1735623830000|2024-12-31 05:43:50|437.74|435.44|437.76|435.46|437.78|435.48|437.73|435.43|14
1735623840000|2024-12-31 05:44:00|437.78|435.48|437.91|435.61|437.91|435.61|437.77|435.47|21
1735623850000|2024-12-31 05:44:10|437.9|435.6|438.07|435.77|438.08|435.78|437.9|435.6|19
1735623860000|2024-12-31 05:44:20|438.06|435.76|438.17|435.87|438.22|435.92|438.01|435.71|22
1735623870000|2024-12-31 05:44:30|438.2|435.9|437.9|435.6|438.2|435.9|437.87|435.57|22
1735623880000|2024-12-31 05:44:40|437.89|435.59|437.83|435.53|437.9|435.6|437.83|435.53|20
1735623890000|2024-12-31 05:44:50|437.84|435.54|437.78|435.48|437.85|435.55|437.77|435.47|21
1735623900000|2024-12-31 05:45:00|437.79|435.49|437.76|435.46|437.81|435.51|437.72|435.42|15
1735623910000|2024-12-31 05:45:10|437.77|435.47|437.78|435.48|437.88|435.58|437.76|435.46|28
1735623920000|2024-12-31 05:45:20|437.83|435.53|437.81|435.51|437.88|435.58|437.81|435.51|19
1735623930000|2024-12-31 05:45:30|437.83|435.53|438|435.7|438.01|435.71|437.83|435.53|18
1735623940000|2024-12-31 05:45:40|437.98|435.68|438.02|435.72|438.04|435.74|437.94|435.64|19
1735623950000|2024-12-31 05:45:50|438|435.7|437.95|435.65|438.02|435.72|437.95|435.65|18
1735623960000|2024-12-31 05:46:00|437.97|435.67|438.11|435.81|438.24|435.94|437.91|435.61|28
1735623970000|2024-12-31 05:46:10|438.12|435.82|438|435.7|438.12|435.82|437.96|435.66|25
1735623980000|2024-12-31 05:46:20|438.01|435.71|437.84|435.54|438.05|435.75|437.83|435.53|28
1735623990000|2024-12-31 05:46:30|437.86|435.56|438.04|435.74|438.04|435.74|437.83|435.53|26
1735624000000|2024-12-31 05:46:40|438.05|435.75|437.86|435.56|438.06|435.76|437.86|435.56|23
1735624010000|2024-12-31 05:46:50|437.85|435.55|437.78|435.48|437.87|435.57|437.71|435.41|20
1735624020000|2024-12-31 05:47:00|437.79|435.49|437.94|435.64|438|435.7|437.79|435.49|28
1735624030000|2024-12-31 05:47:10|437.96|435.66|437.8|435.5|437.96|435.66|437.8|435.5|19
1735624040000|2024-12-31 05:47:20|437.78|435.48|437.79|435.49|437.84|435.54|437.77|435.47|22
1735624050000|2024-12-31 05:47:30|437.8|435.5|437.81|435.51|437.85|435.55|437.75|435.45|17
1735624060000|2024-12-31 05:47:40|437.76|435.46|437.73|435.43|437.8|435.5|437.72|435.42|12
1735624070000|2024-12-31 05:47:50|437.74|435.44|437.74|435.44|437.76|435.46|437.72|435.42|17
1735624080000|2024-12-31 05:48:00|437.75|435.45|437.81|435.51|437.85|435.55|437.74|435.44|14
1735624090000|2024-12-31 05:48:10|437.84|435.54|437.57|435.27|437.84|435.54|437.57|435.27|23
1735624100000|2024-12-31 05:48:20|437.58|435.28|437.35|435.05|437.6|435.3|437.32|435.02|21
1735624110000|2024-12-31 05:48:30|437.34|435.04|437.2|434.9|437.34|435.04|437.19|434.89|26
1735624120000|2024-12-31 05:48:40|437.21|434.91|436.94|434.64|437.24|434.94|436.94|434.64|25
1735624130000|2024-12-31 05:48:50|436.91|434.61|436.77|434.47|436.92|434.62|436.75|434.45|27
1735624140000|2024-12-31 05:49:00|436.76|434.46|436.85|434.55|436.85|434.55|436.61|434.31|29
1735624150000|2024-12-31 05:49:10|436.84|434.54|437.01|434.71|437.01|434.71|436.82|434.52|21
1735624160000|2024-12-31 05:49:20|436.98|434.68|436.88|434.58|437|434.7|436.83|434.53|22
1735624170000|2024-12-31 05:49:30|436.98|434.68|436.89|434.59|436.99|434.69|436.87|434.57|16
1735624180000|2024-12-31 05:49:40|436.88|434.58|437.08|434.78|437.1|434.8|436.86|434.56|17
1735624190000|2024-12-31 05:49:50|437.1|434.8|437.16|434.86|437.18|434.88|437.09|434.79|15
1735624200000|2024-12-31 05:50:00|437.17|434.87|437.18|434.88|437.27|434.97|437.16|434.86|30
1735624210000|2024-12-31 05:50:10|437.17|434.87|437.32|435.02|437.33|435.03|437.17|434.87|31
1735624220000|2024-12-31 05:50:20|437.34|435.04|437.14|434.84|437.4|435.1|437.12|434.82|28
1735624230000|2024-12-31 05:50:30|437.18|434.88|437.15|434.85|437.25|434.95|437.13|434.83|25
1735624240000|2024-12-31 05:50:40|437.1|434.8|436.9|434.6|437.13|434.83|436.83|434.53|30
1735624250000|2024-12-31 05:50:50|436.89|434.59|436.9|434.6|436.9|434.6|436.83|434.53|22
1735624260000|2024-12-31 05:51:00|436.91|434.61|436.94|434.64|437.08|434.78|436.91|434.61|19
1735624270000|2024-12-31 05:51:10|436.95|434.65|437.2|434.9|437.28|434.98|436.95|434.65|24
1735624280000|2024-12-31 05:51:20|437.25|434.95|437.17|434.87|437.3|435|437.11|434.81|23
1735624290000|2024-12-31 05:51:30|437.16|434.86|436.98|434.68|437.16|434.86|436.98|434.68|20
1735624300000|2024-12-31 05:51:40|436.96|434.66|436.73|434.43|436.97|434.67|436.73|434.43|20
1735624310000|2024-12-31 05:51:50|436.75|434.45|436.69|434.39|436.77|434.47|436.68|434.38|19
1735624320000|2024-12-31 05:52:00|436.65|434.35|436.69|434.39|436.71|434.41|436.59|434.29|18
1735624330000|2024-12-31 05:52:10|436.7|434.4|436.79|434.49|436.89|434.59|436.7|434.4|25
1735624340000|2024-12-31 05:52:20|436.77|434.47|436.6|434.3|436.86|434.56|436.56|434.26|23
1735624350000|2024-12-31 05:52:30|436.61|434.31|436.82|434.52|436.86|434.56|436.6|434.3|18
1735624360000|2024-12-31 05:52:40|436.81|434.51|437.13|434.83|437.2|434.9|436.81|434.51|22
1735624370000|2024-12-31 05:52:50|437.15|434.85|437.2|434.9|437.23|434.93|437.15|434.85|25
1735624380000|2024-12-31 05:53:00|437.17|434.87|437.16|434.86|437.18|434.88|437.07|434.77|21
1735624390000|2024-12-31 05:53:10|437.17|434.87|437.35|435.05|437.35|435.05|437.12|434.82|16
1735624400000|2024-12-31 05:53:20|437.36|435.06|437.24|434.94|437.36|435.06|437.21|434.91|17
1735624410000|2024-12-31 05:53:30|437.23|434.93|437.19|434.89|437.3|435|437.18|434.88|28
1735624420000|2024-12-31 05:53:40|437.18|434.88|437.09|434.79|437.18|434.88|437.03|434.73|20
1735624430000|2024-12-31 05:53:50|437.1|434.8|437.09|434.79|437.12|434.82|437.08|434.78|14
1735624440000|2024-12-31 05:54:00|437.1|434.8|437.16|434.86|437.16|434.86|437.09|434.79|17
1735624450000|2024-12-31 05:54:10|437.15|434.85|437.04|434.74|437.16|434.86|437.04|434.74|15
1735624460000|2024-12-31 05:54:20|437.06|434.76|437.04|434.74|437.06|434.76|436.95|434.65|23
1735624470000|2024-12-31 05:54:30|437.05|434.75|437.04|434.74|437.19|434.89|437.01|434.71|21
1735624480000|2024-12-31 05:54:40|437.05|434.75|437.2|434.9|437.3|435|437.03|434.73|26
1735624490000|2024-12-31 05:54:50|437.21|434.91|437|434.7|437.23|434.93|436.91|434.61|24
1735624500000|2024-12-31 05:55:00|437.01|434.71|437.13|434.83|437.15|434.85|437.01|434.71|16
1735624510000|2024-12-31 05:55:10|437.14|434.84|437.89|435.59|438.04|435.74|437.14|434.84|25
1735624520000|2024-12-31 05:55:20|437.88|435.58|439.35|437.05|439.35|437.05|437.82|435.52|24
1735624530000|2024-12-31 05:55:30|439.46|437.16|439.72|437.42|440.29|437.99|439.43|437.13|22
1735624540000|2024-12-31 05:55:40|439.71|437.41|440.03|437.73|440.26|437.96|439.67|437.37|22
1735624550000|2024-12-31 05:55:50|440.04|437.74|441.4|439.1|441.4|439.1|439.94|437.64|30
1735624560000|2024-12-31 05:56:00|441.34|439.04|440.5|438.2|441.34|439.04|440|437.7|27
1735624570000|2024-12-31 05:56:10|440.46|438.16|440.32|438.02|441.24|438.94|440.31|438.01|26
1735624580000|2024-12-31 05:56:20|440.31|438.01|439.59|437.29|440.31|438.01|439.59|437.29|26
1735624590000|2024-12-31 05:56:30|439.6|437.3|439.51|437.21|439.62|437.32|439.5|437.2|26
1735624600000|2024-12-31 05:56:40|439.5|437.2|439.37|437.07|439.5|437.2|439.37|437.07|19
1735624610000|2024-12-31 05:56:50|439.35|437.05|439.19|436.89|439.42|437.12|439.15|436.85|21
1735624620000|2024-12-31 05:57:00|439.2|436.9|438.83|436.53|439.2|436.9|438.83|436.53|23
1735624630000|2024-12-31 05:57:10|438.82|436.52|438.69|436.39|438.82|436.52|438.66|436.36|21
1735624640000|2024-12-31 05:57:20|438.7|436.4|438.87|436.57|438.88|436.58|438.63|436.33|22
1735624650000|2024-12-31 05:57:30|438.89|436.59|438.86|436.56|438.9|436.6|438.83|436.53|20
1735624660000|2024-12-31 05:57:40|438.85|436.55|438.72|436.42|438.88|436.58|438.72|436.42|14
1735624670000|2024-12-31 05:57:50|438.71|436.41|438.61|436.31|438.76|436.46|438.61|436.31|17
1735624680000|2024-12-31 05:58:00|438.69|436.39|438.71|436.41|438.88|436.58|438.6|436.3|24
1735624690000|2024-12-31 05:58:10|438.72|436.42|438.91|436.61|438.95|436.65|438.72|436.42|19
1735624700000|2024-12-31 05:58:20|438.92|436.62|438.92|436.62|439.03|436.73|438.92|436.62|17
1735624710000|2024-12-31 05:58:30|438.93|436.63|438.93|436.63|438.94|436.64|438.92|436.62|11
1735624720000|2024-12-31 05:58:40|438.91|436.61|438.87|436.57|438.91|436.61|438.81|436.51|19
1735624730000|2024-12-31 05:58:50|438.86|436.56|438.79|436.49|438.87|436.57|438.78|436.48|18
1735624740000|2024-12-31 05:59:00|438.8|436.5|438.75|436.45|438.85|436.55|438.74|436.44|19
1735624750000|2024-12-31 05:59:10|438.76|436.46|438.68|436.38|438.77|436.47|438.6|436.3|18
1735624760000|2024-12-31 05:59:20|438.67|436.37|438.67|436.37|438.68|436.38|438.63|436.33|9
1735624770000|2024-12-31 05:59:30|438.66|436.36|438.58|436.28|438.67|436.37|438.57|436.27|10
1735624780000|2024-12-31 05:59:40|438.57|436.27|438.53|436.23|438.65|436.35|438.53|436.23|12
1735624790000|2024-12-31 05:59:50|438.49|436.19|438.5|436.2|438.5|436.2|438.45|436.15|7
1735624800000|2024-12-31 06:00:00|438.51|436.21|438.56|436.26|438.69|436.39|438.51|436.21|22
1735624810000|2024-12-31 06:00:10|438.55|436.25|438.67|436.37|438.73|436.43|438.54|436.24|21
1735624820000|2024-12-31 06:00:20|438.73|436.43|438.71|436.41|438.74|436.44|438.71|436.41|9
1735624830000|2024-12-31 06:00:30|438.72|436.42|438.46|436.16|438.72|436.42|438.46|436.16|16
1735624840000|2024-12-31 06:00:40|438.45|436.15|438.42|436.12|438.48|436.18|438.39|436.09|8
1735624850000|2024-12-31 06:00:50|438.39|436.09|438.32|436.02|438.39|436.09|438.28|435.98|18
1735624860000|2024-12-31 06:01:00|438.26|435.96|438.33|436.03|438.36|436.06|438.25|435.95|23
1735624870000|2024-12-31 06:01:10|438.36|436.06|438.58|436.28|438.61|436.31|438.36|436.06|21
1735624880000|2024-12-31 06:01:20|438.59|436.29|438.51|436.21|438.61|436.31|438.48|436.18|23
1735624890000|2024-12-31 06:01:30|438.53|436.23|438.47|436.17|438.53|436.23|438.46|436.16|16
1735624900000|2024-12-31 06:01:40|438.46|436.16|438.05|435.75|438.46|436.16|438.05|435.75|23
1735624910000|2024-12-31 06:01:50|438.07|435.77|437.82|435.52|438.07|435.77|437.82|435.52|18
1735624920000|2024-12-31 06:02:00|437.8|435.5|437.88|435.58|437.93|435.63|437.68|435.38|24
1735624930000|2024-12-31 06:02:10|437.87|435.57|437.82|435.52|437.87|435.57|437.81|435.51|13
1735624940000|2024-12-31 06:02:20|437.83|435.53|438.31|436.01|438.31|436.01|437.82|435.52|25
1735624950000|2024-12-31 06:02:30|438.42|436.12|438.68|436.38|438.7|436.4|438.42|436.12|24
1735624960000|2024-12-31 06:02:40|438.69|436.39|438.67|436.37|438.69|436.39|438.57|436.27|15
1735624970000|2024-12-31 06:02:50|438.68|436.38|438.86|436.56|438.86|436.56|438.67|436.37|24
1735624980000|2024-12-31 06:03:00|438.85|436.55|438.99|436.69|439.01|436.71|438.66|436.36|28
1735624990000|2024-12-31 06:03:10|439.08|436.78|439.02|436.72|439.13|436.83|438.94|436.64|21
1735625000000|2024-12-31 06:03:20|439.03|436.73|439.18|436.88|439.24|436.94|439.03|436.73|23
1735625010000|2024-12-31 06:03:30|439.19|436.89|439|436.7|439.19|436.89|438.99|436.69|21
1735625020000|2024-12-31 06:03:40|439.01|436.71|438.86|436.56|439.01|436.71|438.83|436.53|17
1735625030000|2024-12-31 06:03:50|438.87|436.57|438.89|436.59|438.89|436.59|438.75|436.45|20
1735625040000|2024-12-31 06:04:00|438.9|436.6|438.97|436.67|438.99|436.69|438.82|436.52|25
1735625050000|2024-12-31 06:04:10|438.95|436.65|439.18|436.88|439.19|436.89|438.94|436.64|22
1735625060000|2024-12-31 06:04:20|439.17|436.87|439.14|436.84|439.17|436.87|439.13|436.83|12
1735625070000|2024-12-31 06:04:30|439.15|436.85|439.27|436.97|439.31|437.01|439.15|436.85|19
1735625080000|2024-12-31 06:04:40|439.26|436.96|439.12|436.82|439.28|436.98|439.11|436.81|12
1735625090000|2024-12-31 06:04:50|439.14|436.84|439.14|436.84|439.14|436.84|439.11|436.81|17
1735625100000|2024-12-31 06:05:00|439.13|436.83|439.15|436.85|439.28|436.98|439.13|436.83|19
1735625110000|2024-12-31 06:05:10|439.16|436.86|439.13|436.83|439.29|436.99|439.13|436.83|24
1735625120000|2024-12-31 06:05:20|439.14|436.84|439.25|436.95|439.27|436.97|439.12|436.82|15
1735625130000|2024-12-31 06:05:30|439.23|436.93|439.15|436.85|439.28|436.98|439.13|436.83|17
1735625140000|2024-12-31 06:05:40|439.14|436.84|439.15|436.85|439.22|436.92|439.14|436.84|21
1735625150000|2024-12-31 06:05:50|439.16|436.86|439.2|436.9|439.2|436.9|439.15|436.85|17
1735625160000|2024-12-31 06:06:00|439.29|436.99|439.24|436.94|439.36|437.06|439.24|436.94|15
1735625170000|2024-12-31 06:06:10|439.26|436.96|439.25|436.95|439.3|437|439.24|436.94|20
1735625180000|2024-12-31 06:06:20|439.24|436.94|439.25|436.95|439.31|437.01|439.23|436.93|18
1735625190000|2024-12-31 06:06:30|439.23|436.93|439.13|436.83|439.25|436.95|439.13|436.83|18
1735625200000|2024-12-31 06:06:40|439.14|436.84|439.15|436.85|439.19|436.89|439.14|436.84|12
1735625210000|2024-12-31 06:06:50|439.09|436.79|439.34|437.04|439.39|437.09|439.09|436.79|20
1735625220000|2024-12-31 06:07:00|439.33|437.03|439.23|436.93|439.36|437.06|439.23|436.93|21
1735625230000|2024-12-31 06:07:10|439.22|436.92|439.28|436.98|439.29|436.99|439.15|436.85|12
1735625240000|2024-12-31 06:07:20|439.27|436.97|439.46|437.16|439.46|437.16|439.27|436.97|12
1735625250000|2024-12-31 06:07:30|439.45|437.15|439.45|437.15|439.46|437.16|439.42|437.12|8
1735625260000|2024-12-31 06:07:40|439.43|437.13|439.24|436.94|439.45|437.15|439.24|436.94|20
1735625270000|2024-12-31 06:07:50|439.23|436.93|439.43|437.13|439.43|437.13|439.13|436.83|25
1735625280000|2024-12-31 06:08:00|439.44|437.14|439.27|436.97|439.44|437.14|439.23|436.93|18
1735625290000|2024-12-31 06:08:10|439.28|436.98|439.68|437.38|439.69|437.39|439.27|436.97|20
1735625300000|2024-12-31 06:08:20|439.71|437.41|439.68|437.38|439.71|437.41|439.67|437.37|15
1735625310000|2024-12-31 06:08:30|439.69|437.39|439.66|437.36|439.69|437.39|439.65|437.35|18
1735625320000|2024-12-31 06:08:40|439.65|437.35|439.87|437.57|439.87|437.57|439.64|437.34|19
1735625330000|2024-12-31 06:08:50|439.9|437.6|439.82|437.52|439.94|437.64|439.72|437.42|20
1735625340000|2024-12-31 06:09:00|439.92|437.62|440.01|437.71|440.03|437.73|439.91|437.61|25
1735625350000|2024-12-31 06:09:10|440.02|437.72|440.19|437.89|440.19|437.89|439.96|437.66|24
1735625360000|2024-12-31 06:09:20|440.18|437.88|440.36|438.06|440.36|438.06|440.16|437.86|22
1735625370000|2024-12-31 06:09:30|440.37|438.07|440.56|438.26|440.56|438.26|440.37|438.07|24
1735625380000|2024-12-31 06:09:40|440.55|438.25|440.68|438.38|440.86|438.56|440.48|438.18|31
1735625390000|2024-12-31 06:09:50|440.65|438.35|440.87|438.57|440.87|438.57|440.63|438.33|27
1735625400000|2024-12-31 06:10:00|440.94|438.64|441.14|438.84|441.15|438.85|440.94|438.64|14
1735625410000|2024-12-31 06:10:10|441.16|438.86|440.8|438.5|441.81|439.51|440.66|438.36|21
1735625420000|2024-12-31 06:10:20|440.76|438.46|440.9|438.6|441.13|438.83|440.76|438.46|32
1735625430000|2024-12-31 06:10:30|440.89|438.59|441.45|439.15|441.61|439.31|440.85|438.55|34
1735625440000|2024-12-31 06:10:40|441.37|439.07|441.27|438.97|441.53|439.23|441.19|438.89|35
1735625450000|2024-12-31 06:10:50|441.29|438.99|441.25|438.95|441.56|439.26|441.25|438.95|33
1735625460000|2024-12-31 06:11:00|441.31|439.01|441.62|439.32|441.73|439.43|441.23|438.93|34
1735625470000|2024-12-31 06:11:10|441.63|439.33|441.22|438.92|441.63|439.33|441.09|438.79|36
1735625480000|2024-12-31 06:11:20|441.27|438.97|441.41|439.11|441.53|439.23|441.27|438.97|31
1735625490000|2024-12-31 06:11:30|441.4|439.1|440.92|438.62|441.42|439.12|440.92|438.62|34
1735625500000|2024-12-31 06:11:40|441.02|438.72|440.1|437.8|441.02|438.72|439.99|437.69|27
1735625510000|2024-12-31 06:11:50|439.69|437.39|439.27|436.97|439.7|437.4|439.25|436.95|27
1735625520000|2024-12-31 06:12:00|439.32|437.02|439.23|436.93|439.65|437.35|439.23|436.93|27
1735625530000|2024-12-31 06:12:10|439.25|436.95|439.12|436.82|439.38|437.08|439.12|436.82|22
1735625540000|2024-12-31 06:12:20|439.14|436.84|439.17|436.87|439.39|437.09|439.12|436.82|31
1735625550000|2024-12-31 06:12:30|439.16|436.86|439.86|437.56|439.9|437.6|439.13|436.83|23
1735625560000|2024-12-31 06:12:40|439.77|437.47|439.53|437.23|439.91|437.61|439.53|437.23|29
1735625570000|2024-12-31 06:12:50|439.56|437.26|439.44|437.14|439.73|437.43|439.41|437.11|31
1735625580000|2024-12-31 06:13:00|439.39|437.09|439.35|437.05|439.49|437.19|439.27|436.97|27
1735625590000|2024-12-31 06:13:10|439.36|437.06|439.21|436.91|439.39|437.09|439.19|436.89|28
1735625600000|2024-12-31 06:13:20|439.2|436.9|439.12|436.82|439.32|437.02|439.12|436.82|21
1735625610000|2024-12-31 06:13:30|438.88|436.58|438.25|435.95|438.88|436.58|438.25|435.95|10
1735625620000|2024-12-31 06:13:40|438.27|435.97|438.68|436.38|438.7|436.4|438.27|435.97|29
1735625630000|2024-12-31 06:13:50|438.67|436.37|438.6|436.3|438.77|436.47|438.54|436.24|24
1735625640000|2024-12-31 06:14:00|438.58|436.28|438.93|436.63|438.93|436.63|438.58|436.28|31
1735625650000|2024-12-31 06:14:10|438.91|436.61|438.69|436.39|438.91|436.61|438.69|436.39|19
1735625660000|2024-12-31 06:14:20|438.67|436.37|438.5|436.2|438.76|436.46|438.5|436.2|28
1735625670000|2024-12-31 06:14:30|438.49|436.19|438.37|436.07|438.49|436.19|438.32|436.02|23
1735625680000|2024-12-31 06:14:40|438.34|436.04|438.25|435.95|438.36|436.06|438.24|435.94|21
1735625690000|2024-12-31 06:14:50|438.23|435.93|438.15|435.85|438.29|435.99|438.09|435.79|22
1735625700000|2024-12-31 06:15:00|438.16|435.86|438.25|435.95|438.33|436.03|438.06|435.76|25
1735625710000|2024-12-31 06:15:10|438.15|435.85|437.71|435.41|438.15|435.85|437.71|435.41|27
1735625720000|2024-12-31 06:15:20|437.72|435.42|437.55|435.25|437.72|435.42|437.46|435.16|21
1735625730000|2024-12-31 06:15:30|437.51|435.21|437.75|435.45|437.8|435.5|437.51|435.21|17
1735625740000|2024-12-31 06:15:40|437.76|435.46|437.86|435.56|437.97|435.67|437.76|435.46|18
1735625750000|2024-12-31 06:15:50|437.89|435.59|437.72|435.42|437.9|435.6|437.68|435.38|23
1735625760000|2024-12-31 06:16:00|437.71|435.41|437.72|435.42|437.76|435.46|437.66|435.36|29
1735625770000|2024-12-31 06:16:10|437.71|435.41|437.72|435.42|437.74|435.44|437.63|435.33|20
1735625780000|2024-12-31 06:16:20|437.66|435.36|437.7|435.4|437.76|435.46|437.59|435.29|23
1735625790000|2024-12-31 06:16:30|437.71|435.41|437.8|435.5|437.85|435.55|437.65|435.35|30
1735625800000|2024-12-31 06:16:40|437.77|435.47|437.95|435.65|437.98|435.68|437.75|435.45|21
1735625810000|2024-12-31 06:16:50|437.96|435.66|438.05|435.75|438.09|435.79|437.96|435.66|20
1735625820000|2024-12-31 06:17:00|438.06|435.76|438.34|436.04|438.34|436.04|438.05|435.75|21
1735625830000|2024-12-31 06:17:10|438.33|436.03|438.42|436.12|438.42|436.12|438.3|436|26
1735625840000|2024-12-31 06:17:20|438.43|436.13|438.61|436.31|438.64|436.34|438.42|436.12|26
1735625850000|2024-12-31 06:17:30|438.62|436.32|438.68|436.38|438.9|436.6|438.61|436.31|22
1735625860000|2024-12-31 06:17:40|438.69|436.39|438.39|436.09|438.72|436.42|438.38|436.08|26
1735625870000|2024-12-31 06:17:50|438.37|436.07|438.37|436.07|438.45|436.15|438.26|435.96|28
1735625880000|2024-12-31 06:18:00|438.38|436.08|438.49|436.19|438.62|436.32|438.37|436.07|28
1735625890000|2024-12-31 06:18:10|438.5|436.2|438.49|436.19|438.71|436.41|438.49|436.19|31
1735625900000|2024-12-31 06:18:20|438.5|436.2|438.66|436.36|438.69|436.39|438.41|436.11|30
1735625910000|2024-12-31 06:18:30|438.67|436.37|438.64|436.34|438.67|436.37|438.55|436.25|28
1735625920000|2024-12-31 06:18:40|438.6|436.3|438.58|436.28|438.7|436.4|438.56|436.26|17
1735625930000|2024-12-31 06:18:50|438.55|436.25|438.64|436.34|438.67|436.37|438.55|436.25|15
1735625940000|2024-12-31 06:19:00|438.65|436.35|438.97|436.67|439.04|436.74|438.64|436.34|25
1735625950000|2024-12-31 06:19:10|438.98|436.68|438.97|436.67|439|436.7|438.9|436.6|19
1735625960000|2024-12-31 06:19:20|438.85|436.55|438.74|436.44|438.85|436.55|438.67|436.37|18
1735625970000|2024-12-31 06:19:30|438.73|436.43|438.7|436.4|438.74|436.44|438.53|436.23|22
1735625980000|2024-12-31 06:19:40|438.71|436.41|438.77|436.47|438.79|436.49|438.71|436.41|26
1735625990000|2024-12-31 06:19:50|438.76|436.46|438.9|436.6|438.91|436.61|438.74|436.44|25
1735626000000|2024-12-31 06:20:00|438.97|436.67|439.07|436.77|439.2|436.9|438.97|436.67|27
1735626010000|2024-12-31 06:20:10|439.08|436.78|439.35|437.05|439.35|437.05|438.94|436.64|22
1735626020000|2024-12-31 06:20:20|439.36|437.06|439.55|437.25|439.56|437.26|439.33|437.03|26
1735626030000|2024-12-31 06:20:30|439.54|437.24|439.74|437.44|439.75|437.45|439.54|437.24|21
1735626040000|2024-12-31 06:20:40|439.75|437.45|439.76|437.46|439.82|437.52|439.68|437.38|23
1735626050000|2024-12-31 06:20:50|439.77|437.47|439.35|437.05|439.77|437.47|439.34|437.04|25
1735626060000|2024-12-31 06:21:00|439.34|437.04|439.71|437.41|439.71|437.41|439.34|437.04|27
1735626070000|2024-12-31 06:21:10|439.7|437.4|439.72|437.42|439.81|437.51|439.65|437.35|24
1735626080000|2024-12-31 06:21:20|439.75|437.45|439.73|437.43|439.78|437.48|439.62|437.32|22
1735626090000|2024-12-31 06:21:30|439.71|437.41|439.45|437.15|439.71|437.41|439.45|437.15|27
1735626100000|2024-12-31 06:21:40|439.46|437.16|439.15|436.85|439.46|437.16|439.15|436.85|20
1735626110000|2024-12-31 06:21:50|439.13|436.83|439.11|436.81|439.13|436.83|439.01|436.71|26
1735626120000|2024-12-31 06:22:00|439.12|436.82|439.31|437.01|439.31|437.01|439.05|436.75|25
1735626130000|2024-12-31 06:22:10|439.28|436.98|438.93|436.63|439.31|437.01|438.86|436.56|19
1735626140000|2024-12-31 06:22:20|438.88|436.58|438.97|436.67|438.98|436.68|438.78|436.48|25
1735626150000|2024-12-31 06:22:30|438.98|436.68|438.73|436.43|438.98|436.68|438.73|436.43|24
1735626160000|2024-12-31 06:22:40|438.71|436.41|438.61|436.31|438.71|436.41|438.59|436.29|22
1735626170000|2024-12-31 06:22:50|438.6|436.3|438.49|436.19|438.6|436.3|438.45|436.15|22
1735626180000|2024-12-31 06:23:00|438.51|436.21|438.47|436.17|438.59|436.29|438.46|436.16|23
1735626190000|2024-12-31 06:23:10|438.48|436.18|438.49|436.19|438.49|436.19|438.44|436.14|14
1735626200000|2024-12-31 06:23:20|438.51|436.21|438.26|435.96|438.52|436.22|438.24|435.94|29
1735626210000|2024-12-31 06:23:30|438.25|435.95|438.07|435.77|438.25|435.95|438.05|435.75|22
1735626220000|2024-12-31 06:23:40|438.06|435.76|438.22|435.92|438.22|435.92|438.06|435.76|11
1735626230000|2024-12-31 06:23:50|438.23|435.93|438.27|435.97|438.33|436.03|438.23|435.93|22
1735626240000|2024-12-31 06:24:00|438.29|435.99|438.13|435.83|438.31|436.01|438.09|435.79|24
1735626250000|2024-12-31 06:24:10|438.14|435.84|438.21|435.91|438.28|435.98|438.09|435.79|23
1735626260000|2024-12-31 06:24:20|438.2|435.9|438.31|436.01|438.33|436.03|438.2|435.9|12
1735626270000|2024-12-31 06:24:30|438.32|436.02|438.43|436.13|438.43|436.13|438.32|436.02|18
1735626280000|2024-12-31 06:24:40|438.42|436.12|438.08|435.78|438.42|436.12|438.05|435.75|30
1735626290000|2024-12-31 06:24:50|438.07|435.77|437.93|435.63|438.07|435.77|437.87|435.57|22
1735626300000|2024-12-31 06:25:00|437.92|435.62|438.11|435.81|438.16|435.86|437.91|435.61|18
1735626310000|2024-12-31 06:25:10|438.1|435.8|437.69|435.39|438.1|435.8|437.69|435.39|19
1735626320000|2024-12-31 06:25:20|437.67|435.37|437.82|435.52|437.83|435.53|437.67|435.37|14
1735626330000|2024-12-31 06:25:30|437.83|435.53|438.03|435.73|438.07|435.77|437.83|435.53|29
1735626340000|2024-12-31 06:25:40|438.07|435.77|438.08|435.78|438.08|435.78|438.01|435.71|21
1735626350000|2024-12-31 06:25:50|438.05|435.75|438.24|435.94|438.24|435.94|438.05|435.75|22
1735626360000|2024-12-31 06:26:00|438.25|435.95|438.24|435.94|438.34|436.04|438.24|435.94|28
1735626370000|2024-12-31 06:26:10|438.23|435.93|438.04|435.74|438.23|435.93|438|435.7|27
1735626380000|2024-12-31 06:26:20|438.05|435.75|437.96|435.66|438.13|435.83|437.95|435.65|21
1735626390000|2024-12-31 06:26:30|437.97|435.67|437.97|435.67|438.04|435.74|437.97|435.67|9
1735626400000|2024-12-31 06:26:40|437.98|435.68|438.05|435.75|438.07|435.77|437.98|435.68|17
1735626410000|2024-12-31 06:26:50|437.99|435.69|438.02|435.72|438.02|435.72|437.99|435.69|10
1735626420000|2024-12-31 06:27:00|438.04|435.74|438.06|435.76|438.17|435.87|438.04|435.74|16
1735626430000|2024-12-31 06:27:10|438.05|435.75|437.94|435.64|438.07|435.77|437.94|435.64|20
1735626440000|2024-12-31 06:27:20|437.93|435.63|437.9|435.6|437.97|435.67|437.87|435.57|17
1735626450000|2024-12-31 06:27:30|437.91|435.61|437.86|435.56|437.98|435.68|437.86|435.56|15
1735626460000|2024-12-31 06:27:40|437.85|435.55|437.93|435.63|438.03|435.73|437.85|435.55|30
1735626470000|2024-12-31 06:27:50|437.97|435.67|438.06|435.76|438.11|435.81|437.96|435.66|17
1735626480000|2024-12-31 06:28:00|438.07|435.77|437.93|435.63|438.07|435.77|437.91|435.61|21
1735626490000|2024-12-31 06:28:10|437.97|435.67|438.18|435.88|438.18|435.88|437.97|435.67|20
1735626500000|2024-12-31 06:28:20|438.19|435.89|438.15|435.85|438.24|435.94|438.11|435.81|20
1735626510000|2024-12-31 06:28:30|438.14|435.84|438.1|435.8|438.14|435.84|438.03|435.73|24
1735626520000|2024-12-31 06:28:40|438.09|435.79|437.88|435.58|438.09|435.79|437.87|435.57|18
1735626530000|2024-12-31 06:28:50|437.89|435.59|438.05|435.75|438.06|435.76|437.87|435.57|19
1735626540000|2024-12-31 06:29:00|438.04|435.74|438.24|435.94|438.24|435.94|438.04|435.74|16
1735626550000|2024-12-31 06:29:10|438.26|435.96|438.28|435.98|438.29|435.99|438.25|435.95|7
1735626560000|2024-12-31 06:29:20|438.27|435.97|438.32|436.02|438.32|436.02|438.24|435.94|6
1735626570000|2024-12-31 06:29:30|438.36|436.06|438.26|435.96|438.37|436.07|438.25|435.95|15
1735626580000|2024-12-31 06:29:40|438.29|435.99|438.34|436.04|438.35|436.05|438.26|435.96|11
1735626590000|2024-12-31 06:29:50|438.32|436.02|438.15|435.85|438.32|436.02|438.15|435.85|23
1735626600000|2024-12-31 06:30:00|438.14|435.84|438.29|435.99|438.32|436.02|438.14|435.84|26
1735626610000|2024-12-31 06:30:10|438.27|435.97|438.44|436.14|438.49|436.19|438.27|435.97|18
1735626620000|2024-12-31 06:30:20|438.42|436.12|438.09|435.79|438.44|436.14|438.08|435.78|31
1735626630000|2024-12-31 06:30:30|438.1|435.8|438.25|435.95|438.34|436.04|438.09|435.79|26
1735626640000|2024-12-31 06:30:40|438.26|435.96|438.15|435.85|438.27|435.97|438.14|435.84|9
1735626650000|2024-12-31 06:30:50|438.18|435.88|438.13|435.83|438.38|436.08|438.11|435.81|24
1735626660000|2024-12-31 06:31:00|438.14|435.84|438.17|435.87|438.24|435.94|438.12|435.82|21
1735626670000|2024-12-31 06:31:10|438.14|435.84|438.02|435.72|438.17|435.87|437.97|435.67|27
1735626680000|2024-12-31 06:31:20|438.01|435.71|438.15|435.85|438.16|435.86|437.96|435.66|21
1735626690000|2024-12-31 06:31:30|438.14|435.84|438.13|435.83|438.17|435.87|438.06|435.76|27
1735626700000|2024-12-31 06:31:40|438.14|435.84|438.44|436.14|438.5|436.2|438.14|435.84|15
1735626710000|2024-12-31 06:31:50|438.52|436.22|438.53|436.23|438.53|436.23|438.51|436.21|16
1735626720000|2024-12-31 06:32:00|438.54|436.24|438.55|436.25|438.74|436.44|438.54|436.24|26
1735626730000|2024-12-31 06:32:10|438.54|436.24|438.35|436.05|438.54|436.24|438.32|436.02|25
1735626740000|2024-12-31 06:32:20|438.36|436.06|438.44|436.14|438.45|436.15|438.31|436.01|29
1735626750000|2024-12-31 06:32:30|438.46|436.16|438.6|436.3|438.62|436.32|438.44|436.14|22
1735626760000|2024-12-31 06:32:40|438.59|436.29|438.44|436.14|438.61|436.31|438.44|436.14|22
1735626770000|2024-12-31 06:32:50|438.43|436.13|438.43|436.13|438.46|436.16|438.39|436.09|20
1735626780000|2024-12-31 06:33:00|438.42|436.12|438.24|435.94|438.62|436.32|438.22|435.92|29
1735626790000|2024-12-31 06:33:10|438.15|435.85|438.14|435.84|438.24|435.94|438.11|435.81|36
1735626800000|2024-12-31 06:33:20|438.15|435.85|437.95|435.65|438.16|435.86|437.9|435.6|27
1735626810000|2024-12-31 06:33:30|437.98|435.68|437.93|435.63|438.04|435.74|437.93|435.63|21
1735626820000|2024-12-31 06:33:40|437.89|435.59|437.73|435.43|437.89|435.59|437.71|435.41|22
1735626830000|2024-12-31 06:33:50|437.74|435.44|437.92|435.62|437.93|435.63|437.74|435.44|8
1735626840000|2024-12-31 06:34:00|437.88|435.58|437.95|435.65|437.97|435.67|437.85|435.55|17
1735626850000|2024-12-31 06:34:10|437.96|435.66|438.18|435.88|438.18|435.88|437.96|435.66|15
1735626860000|2024-12-31 06:34:20|438.19|435.89|438.35|436.05|438.36|436.06|438.19|435.89|11
1735626870000|2024-12-31 06:34:30|438.34|436.04|438.11|435.81|438.35|436.05|438.07|435.77|21
1735626880000|2024-12-31 06:34:40|438.14|435.84|437.88|435.58|438.17|435.87|437.88|435.58|36
1735626890000|2024-12-31 06:34:50|437.9|435.6|437.77|435.47|437.92|435.62|437.72|435.42|19
1735626900000|2024-12-31 06:35:00|437.79|435.49|437.78|435.48|437.82|435.52|437.76|435.46|17
1735626910000|2024-12-31 06:35:10|437.77|435.47|437.81|435.51|437.9|435.6|437.76|435.46|26
1735626920000|2024-12-31 06:35:20|437.78|435.48|437.78|435.48|437.78|435.48|437.75|435.45|6
1735626930000|2024-12-31 06:35:30|437.76|435.46|437.86|435.56|438.01|435.71|437.72|435.42|24
1735626940000|2024-12-31 06:35:40|437.87|435.57|437.76|435.46|437.89|435.59|437.71|435.41|13
1735626950000|2024-12-31 06:35:50|437.8|435.5|437.95|435.65|437.99|435.69|437.8|435.5|23
1735626960000|2024-12-31 06:36:00|437.93|435.63|437.82|435.52|437.95|435.65|437.77|435.47|23
1735626970000|2024-12-31 06:36:10|437.81|435.51|437.72|435.42|437.81|435.51|437.68|435.38|10
1735626980000|2024-12-31 06:36:20|437.63|435.33|437.68|435.38|437.68|435.38|437.63|435.33|2
1735626990000|2024-12-31 06:36:30|437.7|435.4|437.87|435.57|437.89|435.59|437.69|435.39|19
1735627000000|2024-12-31 06:36:40|437.88|435.58|437.87|435.57|438.03|435.73|437.83|435.53|27
1735627010000|2024-12-31 06:36:50|437.86|435.56|437.84|435.54|437.86|435.56|437.76|435.46|29
1735627020000|2024-12-31 06:37:00|437.82|435.52|437.75|435.45|437.87|435.57|437.73|435.43|18
1735627030000|2024-12-31 06:37:10|437.73|435.43|437.73|435.43|437.77|435.47|437.72|435.42|26
1735627040000|2024-12-31 06:37:20|437.68|435.38|437.73|435.43|437.73|435.43|437.68|435.38|2
1735627050000|2024-12-31 06:37:30|437.78|435.48|437.79|435.49|437.88|435.58|437.72|435.42|21
1735627060000|2024-12-31 06:37:40|437.86|435.56|437.74|435.44|437.87|435.57|437.73|435.43|19
1735627070000|2024-12-31 06:37:50|437.77|435.47|437.76|435.46|437.8|435.5|437.71|435.41|18
1735627080000|2024-12-31 06:38:00|437.77|435.47|437.86|435.56|437.89|435.59|437.74|435.44|15
1735627090000|2024-12-31 06:38:10|437.85|435.55|437.8|435.5|437.87|435.57|437.76|435.46|21
1735627100000|2024-12-31 06:38:20|437.83|435.53|437.74|435.44|437.83|435.53|437.72|435.42|14
1735627110000|2024-12-31 06:38:30|437.72|435.42|437.67|435.37|437.76|435.46|437.66|435.36|18
1735627120000|2024-12-31 06:38:40|437.68|435.38|437.73|435.43|437.73|435.43|437.68|435.38|12
1735627130000|2024-12-31 06:38:50|437.75|435.45|437.67|435.37|437.75|435.45|437.66|435.36|13
1735627140000|2024-12-31 06:39:00|437.68|435.38|437.71|435.41|437.73|435.43|437.67|435.37|8
1735627150000|2024-12-31 06:39:10|437.69|435.39|437.42|435.12|437.72|435.42|437.42|435.12|20
1735627160000|2024-12-31 06:39:20|437.41|435.11|437.4|435.1|437.46|435.16|437.36|435.06|24
1735627170000|2024-12-31 06:39:30|437.41|435.11|437.38|435.08|437.41|435.11|437.36|435.06|22
1735627180000|2024-12-31 06:39:40|437.39|435.09|437.4|435.1|437.41|435.11|437.29|434.99|15
1735627190000|2024-12-31 06:39:50|437.41|435.11|437.26|434.96|437.41|435.11|437.2|434.9|21
1735627200000|2024-12-31 06:40:00|437.25|434.95|436.89|434.59|437.26|434.96|436.89|434.59|27
1735627210000|2024-12-31 06:40:10|436.9|434.6|436.88|434.58|436.9|434.6|436.56|434.26|25
1735627220000|2024-12-31 06:40:20|436.86|434.56|436.94|434.64|437.09|434.79|436.86|434.56|27
1735627230000|2024-12-31 06:40:30|436.93|434.63|436.94|434.64|436.95|434.65|436.88|434.58|16
1735627240000|2024-12-31 06:40:40|436.95|434.65|436.77|434.47|436.95|434.65|436.75|434.45|22
1735627250000|2024-12-31 06:40:50|436.78|434.48|436.92|434.62|436.96|434.66|436.77|434.47|26
1735627260000|2024-12-31 06:41:00|436.93|434.63|436.69|434.39|436.93|434.63|436.69|434.39|22
1735627270000|2024-12-31 06:41:10|436.67|434.37|436.88|434.58|436.89|434.59|436.67|434.37|22
1735627280000|2024-12-31 06:41:20|436.97|434.67|436.99|434.69|437|434.7|436.94|434.64|13
1735627290000|2024-12-31 06:41:30|437|434.7|437.07|434.77|437.09|434.79|437|434.7|7
1735627300000|2024-12-31 06:41:40|437.08|434.78|436.9|434.6|437.1|434.8|436.9|434.6|26
1735627310000|2024-12-31 06:41:50|436.89|434.59|436.84|434.54|436.92|434.62|436.78|434.48|29
1735627320000|2024-12-31 06:42:00|436.8|434.5|436.68|434.38|436.8|434.5|436.67|434.37|17
1735627330000|2024-12-31 06:42:10|436.6|434.3|436.67|434.37|436.69|434.39|436.6|434.3|18
1735627340000|2024-12-31 06:42:20|436.66|434.36|436.58|434.28|436.66|434.36|436.51|434.21|20
1735627350000|2024-12-31 06:42:30|436.56|434.26|436.62|434.32|436.62|434.32|436.54|434.24|20
1735627360000|2024-12-31 06:42:40|436.63|434.33|436.77|434.47|436.83|434.53|436.63|434.33|23
1735627370000|2024-12-31 06:42:50|436.78|434.48|436.82|434.52|436.87|434.57|436.77|434.47|14
1735627380000|2024-12-31 06:43:00|436.8|434.5|436.86|434.56|436.86|434.56|436.79|434.49|11
1735627390000|2024-12-31 06:43:10|436.91|434.61|436.85|434.55|436.92|434.62|436.77|434.47|11
1735627400000|2024-12-31 06:43:20|436.86|434.56|437.12|434.82|437.14|434.84|436.86|434.56|19
1735627410000|2024-12-31 06:43:30|437.11|434.81|437.12|434.82|437.14|434.84|436.99|434.69|24
1735627420000|2024-12-31 06:43:40|437.1|434.8|437.01|434.71|437.13|434.83|436.96|434.66|23
1735627430000|2024-12-31 06:43:50|437|434.7|437.03|434.73|437.03|434.73|436.89|434.59|19
1735627440000|2024-12-31 06:44:00|437.1|434.8|437.18|434.88|437.18|434.88|437.07|434.77|17
1735627450000|2024-12-31 06:44:10|437.19|434.89|437.17|434.87|437.19|434.89|437.15|434.85|8
1735627460000|2024-12-31 06:44:20|437.16|434.86|437.07|434.77|437.32|435.02|437.07|434.77|19
1735627470000|2024-12-31 06:44:30|437.06|434.76|437|434.7|437.06|434.76|436.93|434.63|26
1735627480000|2024-12-31 06:44:40|436.98|434.68|437.02|434.72|437.04|434.74|436.98|434.68|15
1735627490000|2024-12-31 06:44:50|437.03|434.73|436.98|434.68|437.03|434.73|436.97|434.67|22
1735627500000|2024-12-31 06:45:00|436.97|434.67|436.92|434.62|437.03|434.73|436.92|434.62|23
1735627510000|2024-12-31 06:45:10|436.9|434.6|436.63|434.33|436.9|434.6|436.63|434.33|24
1735627520000|2024-12-31 06:45:20|436.61|434.31|436.58|434.28|436.64|434.34|436.53|434.23|19
1735627530000|2024-12-31 06:45:30|436.57|434.27|436.53|434.23|436.6|434.3|436.53|434.23|16
1735627540000|2024-12-31 06:45:40|436.54|434.24|436.56|434.26|436.6|434.3|436.53|434.23|20
1735627550000|2024-12-31 06:45:50|436.58|434.28|436.93|434.63|436.93|434.63|436.58|434.28|18
1735627560000|2024-12-31 06:46:00|436.95|434.65|437.07|434.77|437.14|434.84|436.95|434.65|31
1735627570000|2024-12-31 06:46:10|437.05|434.75|437.25|434.95|437.26|434.96|437.05|434.75|20
1735627580000|2024-12-31 06:46:20|437.24|434.94|437.48|435.18|437.49|435.19|437.24|434.94|23
1735627590000|2024-12-31 06:46:30|437.5|435.2|437.61|435.31|437.64|435.34|437.44|435.14|29
1735627600000|2024-12-31 06:46:40|437.62|435.32|437.78|435.48|437.79|435.49|437.56|435.26|20
1735627610000|2024-12-31 06:46:50|437.79|435.49|437.77|435.47|437.89|435.59|437.62|435.32|24
1735627620000|2024-12-31 06:47:00|437.85|435.55|437.97|435.67|438|435.7|437.83|435.53|23
1735627630000|2024-12-31 06:47:10|437.98|435.68|437.95|435.65|438.03|435.73|437.84|435.54|31
1735627640000|2024-12-31 06:47:20|437.96|435.66|437.96|435.66|437.97|435.67|437.83|435.53|28
1735627650000|2024-12-31 06:47:30|437.97|435.67|437.94|435.64|437.98|435.68|437.9|435.6|23
1735627660000|2024-12-31 06:47:40|437.97|435.67|437.86|435.56|437.98|435.68|437.8|435.5|22
1735627670000|2024-12-31 06:47:50|437.85|435.55|437.87|435.57|437.89|435.59|437.85|435.55|20
1735627680000|2024-12-31 06:48:00|437.89|435.59|437.8|435.5|437.9|435.6|437.78|435.48|24
1735627690000|2024-12-31 06:48:10|437.79|435.49|437.7|435.4|437.8|435.5|437.62|435.32|28
1735627700000|2024-12-31 06:48:20|437.72|435.42|437.98|435.68|438.02|435.72|437.72|435.42|24
1735627710000|2024-12-31 06:48:30|437.97|435.67|437.79|435.49|438|435.7|437.74|435.44|27
1735627720000|2024-12-31 06:48:40|437.8|435.5|437.73|435.43|437.87|435.57|437.73|435.43|23
1735627730000|2024-12-31 06:48:50|437.75|435.45|437.75|435.45|437.76|435.46|437.67|435.37|18
1735627740000|2024-12-31 06:49:00|437.76|435.46|437.97|435.67|437.97|435.67|437.75|435.45|20
1735627750000|2024-12-31 06:49:10|437.94|435.64|437.92|435.62|437.94|435.64|437.85|435.55|13
1735627760000|2024-12-31 06:49:20|437.96|435.66|437.85|435.55|438.02|435.72|437.85|435.55|21
1735627770000|2024-12-31 06:49:30|437.86|435.56|437.81|435.51|437.86|435.56|437.74|435.44|17
1735627780000|2024-12-31 06:49:40|437.85|435.55|437.97|435.67|437.97|435.67|437.85|435.55|24
1735627790000|2024-12-31 06:49:50|438.02|435.72|437.98|435.68|438.02|435.72|437.78|435.48|24
1735627800000|2024-12-31 06:50:00|437.94|435.64|437.74|435.44|437.96|435.66|437.68|435.38|24
1735627810000|2024-12-31 06:50:10|437.75|435.45|437.77|435.47|437.9|435.6|437.71|435.41|27
1735627820000|2024-12-31 06:50:20|437.73|435.43|437.55|435.25|437.8|435.5|437.55|435.25|26
1735627830000|2024-12-31 06:50:30|437.59|435.29|438.05|435.75|438.11|435.81|437.55|435.25|21
1735627840000|2024-12-31 06:50:40|438.03|435.73|439.78|437.48|440.09|437.79|437.99|435.69|32
1735627850000|2024-12-31 06:50:50|439.77|437.47|440.04|437.74|440.21|437.91|439.3|437|35
1735627860000|2024-12-31 06:51:00|440.03|437.73|439.6|437.3|440.19|437.89|439.6|437.3|32
1735627870000|2024-12-31 06:51:10|439.58|437.28|440.64|438.34|440.66|438.36|439.58|437.28|29
1735627880000|2024-12-31 06:51:20|440.61|438.31|440.07|437.77|440.61|438.31|440.06|437.76|23
1735627890000|2024-12-31 06:51:30|440.05|437.75|439.25|436.95|440.05|437.75|439.25|436.95|29
1735627900000|2024-12-31 06:51:40|439.26|436.96|439.15|436.85|439.26|436.96|439.03|436.73|23
1735627910000|2024-12-31 06:51:50|439.13|436.83|439.24|436.94|439.27|436.97|439.1|436.8|23
1735627920000|2024-12-31 06:52:00|439.25|436.95|439|436.7|439.28|436.98|439|436.7|30
1735627930000|2024-12-31 06:52:10|438.99|436.69|439.19|436.89|439.19|436.89|438.92|436.62|19
1735627940000|2024-12-31 06:52:20|439.23|436.93|439.18|436.88|439.24|436.94|439.12|436.82|25
1735627950000|2024-12-31 06:52:30|439.17|436.87|439.28|436.98|439.32|437.02|439.14|436.84|26
1735627960000|2024-12-31 06:52:40|439.29|436.99|439.19|436.89|439.29|436.99|439.1|436.8|25
1735627970000|2024-12-31 06:52:50|439.2|436.9|439.28|436.98|439.32|437.02|439.14|436.84|17
1735627980000|2024-12-31 06:53:00|439.33|437.03|439.39|437.09|439.41|437.11|439.33|437.03|27
1735627990000|2024-12-31 06:53:10|439.38|437.08|439.57|437.27|439.57|437.27|439.38|437.08|23
1735628000000|2024-12-31 06:53:20|439.58|437.28|439.68|437.38|439.71|437.41|439.57|437.27|22
1735628010000|2024-12-31 06:53:30|439.69|437.39|439.55|437.25|439.77|437.47|439.52|437.22|18
1735628020000|2024-12-31 06:53:40|439.54|437.24|439.5|437.2|439.56|437.26|439.49|437.19|20
1735628030000|2024-12-31 06:53:50|439.49|437.19|439.18|436.88|439.49|437.19|439.18|436.88|18
1735628040000|2024-12-31 06:54:00|439.17|436.87|439.41|437.11|439.45|437.15|439.17|436.87|19
1735628050000|2024-12-31 06:54:10|439.42|437.12|439.38|437.08|439.42|437.12|439.37|437.07|15
1735628060000|2024-12-31 06:54:20|439.39|437.09|439.54|437.24|439.54|437.24|439.37|437.07|21
1735628070000|2024-12-31 06:54:30|439.52|437.22|439.55|437.25|439.56|437.26|439.49|437.19|21
1735628080000|2024-12-31 06:54:40|439.54|437.24|439.56|437.26|439.66|437.36|439.54|437.24|14
1735628090000|2024-12-31 06:54:50|439.48|437.18|439.47|437.17|439.56|437.26|439.45|437.15|23
1735628100000|2024-12-31 06:55:00|439.48|437.18|439.6|437.3|439.64|437.34|439.47|437.17|24
1735628110000|2024-12-31 06:55:10|439.59|437.29|439.58|437.28|439.81|437.51|439.57|437.27|22
1735628120000|2024-12-31 06:55:20|439.55|437.25|439.64|437.34|439.64|437.34|439.55|437.25|24
1735628130000|2024-12-31 06:55:30|439.61|437.31|439.35|437.05|439.62|437.32|439.35|437.05|18
1735628140000|2024-12-31 06:55:40|439.28|436.98|439.18|436.88|439.32|437.02|439.18|436.88|11
1735628150000|2024-12-31 06:55:50|439.19|436.89|439.13|436.83|439.22|436.92|439.05|436.75|17
1735628160000|2024-12-31 06:56:00|439.14|436.84|439.12|436.82|439.15|436.85|439.07|436.77|19
1735628170000|2024-12-31 06:56:10|439.11|436.81|439.09|436.79|439.11|436.81|439.08|436.78|13
1735628180000|2024-12-31 06:56:20|439.08|436.78|439.13|436.83|439.17|436.87|439.08|436.78|12
1735628190000|2024-12-31 06:56:30|439.15|436.85|439.08|436.78|439.24|436.94|439.08|436.78|22
1735628200000|2024-12-31 06:56:40|438.98|436.68|438.85|436.55|439.05|436.75|438.85|436.55|27
1735628210000|2024-12-31 06:56:50|438.86|436.56|438.94|436.64|438.94|436.64|438.86|436.56|12
1735628220000|2024-12-31 06:57:00|438.9|436.6|438.94|436.64|438.94|436.64|438.9|436.6|2
1735628230000|2024-12-31 06:57:10|438.91|436.61|438.94|436.64|438.94|436.64|438.91|436.61|3
1735628240000|2024-12-31 06:57:20|438.91|436.61|438.94|436.64|438.94|436.64|438.9|436.6|12
1735628250000|2024-12-31 06:57:30|439.01|436.71|438.93|436.63|439.13|436.83|438.91|436.61|26
1735628260000|2024-12-31 06:57:40|438.94|436.64|438.92|436.62|438.94|436.64|438.91|436.61|16
1735628270000|2024-12-31 06:57:50|438.93|436.63|438.94|436.64|438.97|436.67|438.9|436.6|27
1735628280000|2024-12-31 06:58:00|438.93|436.63|438.91|436.61|438.97|436.67|438.91|436.61|9
1735628290000|2024-12-31 06:58:10|438.97|436.67|438.97|436.67|438.97|436.67|438.91|436.61|15
1735628300000|2024-12-31 06:58:20|438.95|436.65|438.97|436.67|438.97|436.67|438.95|436.65|11
1735628310000|2024-12-31 06:58:30|439.01|436.71|439.14|436.84|439.2|436.9|439.01|436.71|13
1735628320000|2024-12-31 06:58:40|439.17|436.87|439.15|436.85|439.24|436.94|439.14|436.84|14
1735628330000|2024-12-31 06:58:50|439.14|436.84|439.15|436.85|439.17|436.87|439.07|436.77|10
1735628340000|2024-12-31 06:59:00|439.14|436.84|439.27|436.97|439.27|436.97|439.12|436.82|16
1735628350000|2024-12-31 06:59:10|439.26|436.96|439.46|437.16|439.46|437.16|439.23|436.93|19
1735628360000|2024-12-31 06:59:20|439.45|437.15|439.43|437.13|439.45|437.15|439.43|437.13|4
1735628370000|2024-12-31 06:59:30|439.37|437.07|439.41|437.11|439.49|437.19|439.36|437.06|30
1735628380000|2024-12-31 06:59:40|439.42|437.12|439.37|437.07|439.42|437.12|439.35|437.05|15
1735628390000|2024-12-31 06:59:50|439.35|437.05|439.29|436.99|439.37|437.07|439.27|436.97|20
1735628400000|2024-12-31 07:00:00|439.3|437|439.34|437.04|439.36|437.06|439.28|436.98|23
1735628410000|2024-12-31 07:00:10|439.33|437.03|439.52|437.22|439.52|437.22|439.33|437.03|23
1735628420000|2024-12-31 07:00:20|439.55|437.25|439.4|437.1|439.66|437.36|439.37|437.07|26
1735628430000|2024-12-31 07:00:30|439.41|437.11|439.26|436.96|439.41|437.11|439.22|436.92|18
1735628440000|2024-12-31 07:00:40|439.25|436.95|439.23|436.93|439.38|437.08|439.22|436.92|24
1735628450000|2024-12-31 07:00:50|439.21|436.91|439.19|436.89|439.26|436.96|439.18|436.88|22
1735628460000|2024-12-31 07:01:00|439.2|436.9|439.56|437.26|439.56|437.26|439.2|436.9|24
1735628470000|2024-12-31 07:01:10|439.54|437.24|439.6|437.3|439.61|437.31|439.54|437.24|19
1735628480000|2024-12-31 07:01:20|439.61|437.31|439.7|437.4|439.81|437.51|439.61|437.31|29
1735628490000|2024-12-31 07:01:30|439.71|437.41|439.81|437.51|439.83|437.53|439.71|437.41|32
1735628500000|2024-12-31 07:01:40|439.8|437.5|440.05|437.75|440.07|437.77|439.78|437.48|24
1735628510000|2024-12-31 07:01:50|440|437.7|439.99|437.69|440.03|437.73|439.95|437.65|22
1735628520000|2024-12-31 07:02:00|440.04|437.74|439.95|437.65|440.06|437.76|439.93|437.63|22
1735628530000|2024-12-31 07:02:10|439.94|437.64|439.75|437.45|440.01|437.71|439.75|437.45|21
1735628540000|2024-12-31 07:02:20|439.81|437.51|440.02|437.72|440.04|437.74|439.79|437.49|28
1735628550000|2024-12-31 07:02:30|439.97|437.67|440.26|437.96|440.31|438.01|439.97|437.67|36
1735628560000|2024-12-31 07:02:40|440.25|437.95|440.27|437.97|440.32|438.02|440.25|437.95|23
1735628570000|2024-12-31 07:02:50|440.26|437.96|440.14|437.84|440.26|437.96|440.14|437.84|7
1735628580000|2024-12-31 07:03:00|440.18|437.88|440.13|437.83|440.18|437.88|440.07|437.77|17
1735628590000|2024-12-31 07:03:10|440.15|437.85|440.04|437.74|440.15|437.85|440.04|437.74|15
1735628600000|2024-12-31 07:03:20|440.05|437.75|440.06|437.76|440.09|437.79|439.93|437.63|19
1735628610000|2024-12-31 07:03:30|440.04|437.74|440.12|437.82|440.14|437.84|440.04|437.74|19
1735628620000|2024-12-31 07:03:40|440.13|437.83|440.18|437.88|440.18|437.88|440.08|437.78|28
1735628630000|2024-12-31 07:03:50|440.16|437.86|440.21|437.91|440.22|437.92|440.14|437.84|18
1735628640000|2024-12-31 07:04:00|440.18|437.88|440.27|437.97|440.3|438|440.17|437.87|24
1735628650000|2024-12-31 07:04:10|440.28|437.98|440.26|437.96|440.43|438.13|440.26|437.96|28
1735628660000|2024-12-31 07:04:20|440.23|437.93|440.31|438.01|440.37|438.07|440.23|437.93|23
1735628670000|2024-12-31 07:04:30|440.32|438.02|440.2|437.9|440.38|438.08|440.19|437.89|24
1735628680000|2024-12-31 07:04:40|440.21|437.91|440.32|438.02|440.36|438.06|440.21|437.91|11
1735628690000|2024-12-31 07:04:50|440.35|438.05|440.15|437.85|440.38|438.08|440.15|437.85|20
1735628700000|2024-12-31 07:05:00|440.12|437.82|438.96|436.66|440.15|437.85|438.88|436.58|33
1735628710000|2024-12-31 07:05:10|438.94|436.64|438.63|436.33|439.21|436.91|438.58|436.28|27
1735628720000|2024-12-31 07:05:20|438.66|436.36|438.59|436.29|438.82|436.52|438.56|436.26|29
1735628730000|2024-12-31 07:05:30|438.58|436.28|438.17|435.87|438.79|436.49|438.14|435.84|32
1735628740000|2024-12-31 07:05:40|438.18|435.88|438.19|435.89|438.27|435.97|438.15|435.85|27
1735628750000|2024-12-31 07:05:50|438.24|435.94|438.39|436.09|438.47|436.17|438.24|435.94|26
1735628760000|2024-12-31 07:06:00|438.4|436.1|438.32|436.02|438.42|436.12|438.31|436.01|24
1735628770000|2024-12-31 07:06:10|438.31|436.01|438.22|435.92|438.33|436.03|438.17|435.87|26
1735628780000|2024-12-31 07:06:20|438.21|435.91|438.25|435.95|438.27|435.97|438.15|435.85|19
1735628790000|2024-12-31 07:06:30|438.22|435.92|438.37|436.07|438.42|436.12|438.22|435.92|12
1735628800000|2024-12-31 07:06:40|438.41|436.11|438.54|436.24|438.6|436.3|438.41|436.11|26
1735628810000|2024-12-31 07:06:50|438.58|436.28|438.44|436.14|438.58|436.28|438.43|436.13|19
1735628820000|2024-12-31 07:07:00|438.43|436.13|438.53|436.23|438.54|436.24|438.37|436.07|24
1735628830000|2024-12-31 07:07:10|438.58|436.28|438.53|436.23|438.59|436.29|438.51|436.21|17
1735628840000|2024-12-31 07:07:20|438.54|436.24|438.76|436.46|438.8|436.5|438.53|436.23|20
1735628850000|2024-12-31 07:07:30|438.74|436.44|438.69|436.39|438.74|436.44|438.61|436.31|14
1735628860000|2024-12-31 07:07:40|438.68|436.38|438.76|436.46|438.76|436.46|438.66|436.36|10
1735628870000|2024-12-31 07:07:50|438.63|436.33|438.45|436.15|438.63|436.33|438.45|436.15|7
1735628880000|2024-12-31 07:08:00|438.44|436.14|438.29|435.99|438.44|436.14|438.21|435.91|32
1735628890000|2024-12-31 07:08:10|438.3|436|438.49|436.19|438.51|436.21|438.29|435.99|23
1735628900000|2024-12-31 07:08:20|438.5|436.2|438.46|436.16|438.51|436.21|438.44|436.14|22
1735628910000|2024-12-31 07:08:30|438.52|436.22|438.62|436.32|438.67|436.37|438.5|436.2|21
1735628920000|2024-12-31 07:08:40|438.64|436.34|438.62|436.32|438.77|436.47|438.6|436.3|27
1735628930000|2024-12-31 07:08:50|438.59|436.29|438.37|436.07|438.61|436.31|438.36|436.06|23
1735628940000|2024-12-31 07:09:00|438.38|436.08|438.26|435.96|438.39|436.09|438.24|435.94|23
1735628950000|2024-12-31 07:09:10|438.27|435.97|438.5|436.2|438.53|436.23|438.27|435.97|23
1735628960000|2024-12-31 07:09:20|438.51|436.21|438.54|436.24|438.55|436.25|438.51|436.21|21
1735628970000|2024-12-31 07:09:30|438.47|436.17|438.45|436.15|438.52|436.22|438.43|436.13|24
1735628980000|2024-12-31 07:09:40|438.46|436.16|438.49|436.19|438.5|436.2|438.43|436.13|21
1735628990000|2024-12-31 07:09:50|438.5|436.2|438.57|436.27|438.58|436.28|438.48|436.18|14
1735629000000|2024-12-31 07:10:00|438.56|436.26|438.68|436.38|438.68|436.38|438.56|436.26|25
1735629010000|2024-12-31 07:10:10|438.7|436.4|438.81|436.51|438.89|436.59|438.68|436.38|21
1735629020000|2024-12-31 07:10:20|438.83|436.53|439.03|436.73|439.06|436.76|438.83|436.53|16
1735629030000|2024-12-31 07:10:30|439.08|436.78|439.02|436.72|439.09|436.79|439.01|436.71|19
1735629040000|2024-12-31 07:10:40|439.04|436.74|439.04|436.74|439.1|436.8|439.02|436.72|23
1735629050000|2024-12-31 07:10:50|439.05|436.75|438.91|436.61|439.05|436.75|438.9|436.6|13
1735629060000|2024-12-31 07:11:00|438.92|436.62|438.7|436.4|438.92|436.62|438.68|436.38|21
1735629070000|2024-12-31 07:11:10|438.69|436.39|438.62|436.32|438.72|436.42|438.62|436.32|14
1735629080000|2024-12-31 07:11:20|438.59|436.29|438.42|436.12|438.59|436.29|438.41|436.11|25
1735629090000|2024-12-31 07:11:30|438.47|436.17|438.46|436.16|438.5|436.2|438.41|436.11|20
1735629100000|2024-12-31 07:11:40|438.48|436.18|438.44|436.14|438.49|436.19|438.43|436.13|22
1735629110000|2024-12-31 07:11:50|438.45|436.15|438.44|436.14|438.45|436.15|438.31|436.01|26
1735629120000|2024-12-31 07:12:00|438.46|436.16|438.56|436.26|438.61|436.31|438.44|436.14|25
1735629130000|2024-12-31 07:12:10|438.55|436.25|438.53|436.23|438.59|436.29|438.51|436.21|21
1735629140000|2024-12-31 07:12:20|438.54|436.24|438.58|436.28|438.59|436.29|438.52|436.22|19
1735629150000|2024-12-31 07:12:30|438.54|436.24|438.76|436.46|438.78|436.48|438.54|436.24|20
1735629160000|2024-12-31 07:12:40|438.74|436.44|438.7|436.4|438.78|436.48|438.67|436.37|21
1735629170000|2024-12-31 07:12:50|438.64|436.34|438.65|436.35|438.67|436.37|438.63|436.33|14
1735629180000|2024-12-31 07:13:00|438.62|436.32|438.69|436.39|438.72|436.42|438.62|436.32|24
1735629190000|2024-12-31 07:13:10|438.7|436.4|438.58|436.28|438.7|436.4|438.58|436.28|23
1735629200000|2024-12-31 07:13:20|438.59|436.29|438.65|436.35|438.68|436.38|438.59|436.29|16
1735629210000|2024-12-31 07:13:30|438.62|436.32|438.62|436.32|438.68|436.38|438.61|436.31|16
1735629220000|2024-12-31 07:13:40|438.61|436.31|438.49|436.19|438.63|436.33|438.45|436.15|15
1735629230000|2024-12-31 07:13:50|438.5|436.2|438.46|436.16|438.5|436.2|438.4|436.1|23
1735629240000|2024-12-31 07:14:00|438.45|436.15|438.55|436.25|438.56|436.26|438.44|436.14|17
1735629250000|2024-12-31 07:14:10|438.56|436.26|438.54|436.24|438.56|436.26|438.52|436.22|13
1735629260000|2024-12-31 07:14:20|438.53|436.23|437.93|435.63|438.56|436.26|437.9|435.6|17
1735629270000|2024-12-31 07:14:30|437.95|435.65|437.01|434.71|437.95|435.65|437.01|434.71|22
1735629280000|2024-12-31 07:14:40|437.18|434.88|436.51|434.21|437.2|434.9|436.51|434.21|9
1735629290000|2024-12-31 07:14:50|436.55|434.25|436.07|433.77|436.74|434.44|436.01|433.71|15
1735629300000|2024-12-31 07:15:00|435.92|433.62|435.47|433.17|435.92|433.62|435.2|432.9|31
1735629310000|2024-12-31 07:15:10|435.45|433.15|434.73|432.43|435.48|433.18|434.73|432.43|16
1735629320000|2024-12-31 07:15:20|434.75|432.45|435.3|433|435.58|433.28|434.75|432.45|31
1735629330000|2024-12-31 07:15:30|435.33|433.03|435.42|433.12|435.42|433.12|435.1|432.8|28
1735629340000|2024-12-31 07:15:40|435.43|433.13|436.26|433.96|436.26|433.96|435.43|433.13|32
1735629350000|2024-12-31 07:15:50|436.2|433.9|436.38|434.08|436.49|434.19|436.2|433.9|31
1735629360000|2024-12-31 07:16:00|436.45|434.15|436.04|433.74|436.46|434.16|436.02|433.72|28
1735629370000|2024-12-31 07:16:10|436.08|433.78|436.19|433.89|436.27|433.97|436|433.7|33
1735629380000|2024-12-31 07:16:20|436.18|433.88|436.26|433.96|436.29|433.99|436.02|433.72|27
1735629390000|2024-12-31 07:16:30|436.27|433.97|436.59|434.29|436.69|434.39|436.26|433.96|22
1735629400000|2024-12-31 07:16:40|436.58|434.28|436.32|434.02|436.58|434.28|436.32|434.02|27
1735629410000|2024-12-31 07:16:50|436.34|434.04|436.54|434.24|436.54|434.24|436.34|434.04|19
1735629420000|2024-12-31 07:17:00|436.55|434.25|436.46|434.16|436.56|434.26|436.37|434.07|27
1735629430000|2024-12-31 07:17:10|436.42|434.12|436.37|434.07|436.57|434.27|436.31|434.01|29
1735629440000|2024-12-31 07:17:20|436.43|434.13|436.41|434.11|436.5|434.2|436.39|434.09|22
1735629450000|2024-12-31 07:17:30|436.43|434.13|436.59|434.29|436.64|434.34|436.42|434.12|26
1735629460000|2024-12-31 07:17:40|436.62|434.32|436.74|434.44|436.78|434.48|436.62|434.32|28
1735629470000|2024-12-31 07:17:50|436.72|434.42|436.58|434.28|436.75|434.45|436.56|434.26|17
1735629480000|2024-12-31 07:18:00|436.59|434.29|436.98|434.68|437|434.7|436.59|434.29|29
1735629490000|2024-12-31 07:18:10|437|434.7|436.9|434.6|437.02|434.72|436.9|434.6|17
1735629500000|2024-12-31 07:18:20|436.89|434.59|436.84|434.54|436.89|434.59|436.77|434.47|20
1735629510000|2024-12-31 07:18:30|436.85|434.55|436.89|434.59|437.01|434.71|436.84|434.54|21
1735629520000|2024-12-31 07:18:40|436.9|434.6|436.69|434.39|436.9|434.6|436.69|434.39|25
1735629530000|2024-12-31 07:18:50|436.68|434.38|436.7|434.4|436.86|434.56|436.65|434.35|22
1735629540000|2024-12-31 07:19:00|436.69|434.39|436.8|434.5|436.83|434.53|436.66|434.36|22
1735629550000|2024-12-31 07:19:10|436.82|434.52|436.99|434.69|437.09|434.79|436.8|434.5|27
1735629560000|2024-12-31 07:19:20|436.95|434.65|436.94|434.64|437|434.7|436.9|434.6|20
1735629570000|2024-12-31 07:19:30|436.95|434.65|436.95|434.65|437.06|434.76|436.93|434.63|17
1735629580000|2024-12-31 07:19:40|436.96|434.66|437.06|434.76|437.07|434.77|436.94|434.64|21
1735629590000|2024-12-31 07:19:50|437.07|434.77|437.23|434.93|437.24|434.94|437.05|434.75|24
1735629600000|2024-12-31 07:20:00|437.24|434.94|437.24|434.94|437.28|434.98|437.19|434.89|24
1735629610000|2024-12-31 07:20:10|437.22|434.92|437.11|434.81|437.22|434.92|437.11|434.81|17
1735629620000|2024-12-31 07:20:20|437.12|434.82|437.28|434.98|437.28|434.98|437.11|434.81|20
1735629630000|2024-12-31 07:20:30|437.27|434.97|437.32|435.02|437.38|435.08|437.19|434.89|20
1735629640000|2024-12-31 07:20:40|437.33|435.03|437.45|435.15|437.47|435.17|437.33|435.03|22
1735629650000|2024-12-31 07:20:50|437.44|435.14|437.44|435.14|437.5|435.2|437.39|435.09|22
1735629660000|2024-12-31 07:21:00|437.39|435.09|437.33|435.03|437.39|435.09|437.21|434.91|18
1735629670000|2024-12-31 07:21:10|437.32|435.02|437.24|434.94|437.33|435.03|437.24|434.94|16
1735629680000|2024-12-31 07:21:20|437.25|434.95|437.24|434.94|437.31|435.01|437.2|434.9|20
1735629690000|2024-12-31 07:21:30|437.28|434.98|437.34|435.04|437.38|435.08|437.26|434.96|15
1735629700000|2024-12-31 07:21:40|437.35|435.05|437.46|435.16|437.5|435.2|437.28|434.98|16
1735629710000|2024-12-31 07:21:50|437.53|435.23|437.44|435.14|437.53|435.23|437.44|435.14|18
1735629720000|2024-12-31 07:22:00|437.43|435.13|437.6|435.3|437.6|435.3|437.39|435.09|29
1735629730000|2024-12-31 07:22:10|437.61|435.31|437.59|435.29|437.61|435.31|437.57|435.27|12
1735629740000|2024-12-31 07:22:20|437.58|435.28|437.64|435.34|437.64|435.34|437.58|435.28|18
1735629760000|2024-12-31 07:22:40|437.61|435.31|437.61|435.31|437.62|435.32|437.58|435.28|13
1735629770000|2024-12-31 07:22:50|437.62|435.32|437.63|435.33|437.63|435.33|437.61|435.31|11
1735629790000|2024-12-31 07:23:10|437.64|435.34|437.65|435.35|437.65|435.35|437.64|435.34|2
1735629810000|2024-12-31 07:23:30|437.64|435.34|437.65|435.35|437.65|435.35|437.62|435.32|5
1735629880000|2024-12-31 07:24:40|437.62|435.32|437.65|435.35|437.65|435.35|437.62|435.32|3
1735629920000|2024-12-31 07:25:20|437.62|435.32|437.62|435.32|437.62|435.32|437.6|435.3|8
1735629930000|2024-12-31 07:25:30|437.63|435.33|437.59|435.29|437.65|435.35|437.5|435.2|26
1735629940000|2024-12-31 07:25:40|437.6|435.3|437.6|435.3|437.61|435.31|437.59|435.29|15
1735629950000|2024-12-31 07:25:50|437.59|435.29|437.65|435.35|437.65|435.35|437.57|435.27|10
1735630010000|2024-12-31 07:26:50|437.82|435.52|437.99|435.69|437.99|435.69|437.82|435.52|2
1735630020000|2024-12-31 07:27:00|437.97|435.67|437.9|435.6|437.97|435.67|437.86|435.56|11
1735630030000|2024-12-31 07:27:10|437.88|435.58|437.91|435.61|437.91|435.61|437.83|435.53|13
1735630040000|2024-12-31 07:27:20|437.92|435.62|437.7|435.4|437.92|435.62|437.7|435.4|25
1735630050000|2024-12-31 07:27:30|437.69|435.39|438.23|435.93|438.23|435.93|437.56|435.26|20
1735630060000|2024-12-31 07:27:40|438.28|435.98|438.8|436.5|438.9|436.6|438.2|435.9|25
1735630070000|2024-12-31 07:27:50|438.79|436.49|439.43|437.13|439.43|437.13|438.6|436.3|26
1735630080000|2024-12-31 07:28:00|439.41|437.11|439.49|437.19|439.61|437.31|439.31|437.01|22
1735630090000|2024-12-31 07:28:10|439.51|437.21|439.61|437.31|439.61|437.31|439.3|437|17
1735630100000|2024-12-31 07:28:20|439.58|437.28|439.61|437.31|439.61|437.31|438.85|436.55|22
1735630110000|2024-12-31 07:28:30|439.76|437.46|440.12|437.82|440.39|438.09|439.76|437.46|28
1735630120000|2024-12-31 07:28:40|439.91|437.61|438.59|436.29|439.92|437.62|438.59|436.29|29
1735630130000|2024-12-31 07:28:50|438.57|436.27|438.82|436.52|438.85|436.55|438.57|436.27|21
1735630140000|2024-12-31 07:29:00|438.83|436.53|438.48|436.18|438.83|436.53|438.34|436.04|29
1735630150000|2024-12-31 07:29:10|438.55|436.25|438.32|436.02|438.55|436.25|438.28|435.98|21
1735630160000|2024-12-31 07:29:20|438.31|436.01|438.31|436.01|438.51|436.21|438.31|436.01|16
1735630170000|2024-12-31 07:29:30|438.23|435.93|438.27|435.97|438.32|436.02|438.21|435.91|17
1735630180000|2024-12-31 07:29:40|438.38|436.08|438.36|436.06|438.41|436.11|438.35|436.05|21
1735630190000|2024-12-31 07:29:50|438.37|436.07|438.27|435.97|438.37|436.07|438.23|435.93|13
1735630200000|2024-12-31 07:30:00|438.28|435.98|438.26|435.96|438.42|436.12|438.21|435.91|28
1735630210000|2024-12-31 07:30:10|438.38|436.08|438.37|436.07|438.59|436.29|438.3|436|28
1735630220000|2024-12-31 07:30:20|438.38|436.08|438.5|436.2|438.54|436.24|438.36|436.06|24
1735630230000|2024-12-31 07:30:30|438.42|436.12|438.39|436.09|438.46|436.16|438.23|435.93|25
1735630240000|2024-12-31 07:30:40|438.38|436.08|438.13|435.83|438.38|436.08|438.11|435.81|20
1735630250000|2024-12-31 07:30:50|438.1|435.8|438.17|435.87|438.19|435.89|438.03|435.73|24
1735630260000|2024-12-31 07:31:00|438.12|435.82|438.05|435.75|438.12|435.82|437.98|435.68|18
1735630270000|2024-12-31 07:31:10|438.06|435.76|438.15|435.85|438.2|435.9|438.05|435.75|23
1735630280000|2024-12-31 07:31:20|438.16|435.86|437.99|435.69|438.16|435.86|437.97|435.67|22
1735630290000|2024-12-31 07:31:30|438|435.7|438.23|435.93|438.23|435.93|437.97|435.67|24
1735630300000|2024-12-31 07:31:40|438.22|435.92|438.48|436.18|438.49|436.19|438.22|435.92|25
1735630310000|2024-12-31 07:31:50|438.47|436.17|438.43|436.13|438.49|436.19|438.4|436.1|15
1735630320000|2024-12-31 07:32:00|438.45|436.15|438.69|436.39|438.7|436.4|438.38|436.08|24
1735630330000|2024-12-31 07:32:10|438.71|436.41|438.61|436.31|438.71|436.41|438.57|436.27|22
1735630340000|2024-12-31 07:32:20|438.62|436.32|438.78|436.48|438.79|436.49|438.62|436.32|14
1735630350000|2024-12-31 07:32:30|438.79|436.49|438.99|436.69|438.99|436.69|438.77|436.47|21
1735630360000|2024-12-31 07:32:40|439.01|436.71|438.91|436.61|439.01|436.71|438.89|436.59|14
1735630370000|2024-12-31 07:32:50|438.9|436.6|438.97|436.67|438.98|436.68|438.9|436.6|18
1735630380000|2024-12-31 07:33:00|439|436.7|439.16|436.86|439.19|436.89|439|436.7|24
1735630390000|2024-12-31 07:33:10|439.14|436.84|438.96|436.66|439.14|436.84|438.96|436.66|12
1735630400000|2024-12-31 07:33:20|439.05|436.75|438.85|436.55|439.08|436.78|438.85|436.55|25
1735630410000|2024-12-31 07:33:30|438.88|436.58|438.9|436.6|438.96|436.66|438.86|436.56|14
1735630420000|2024-12-31 07:33:40|438.89|436.59|438.74|436.44|438.89|436.59|438.68|436.38|20
1735630430000|2024-12-31 07:33:50|438.76|436.46|438.74|436.44|438.76|436.46|438.67|436.37|21
1735630440000|2024-12-31 07:34:00|438.82|436.52|438.95|436.65|438.95|436.65|438.82|436.52|19
1735630450000|2024-12-31 07:34:10|438.93|436.63|438.98|436.68|439.05|436.75|438.93|436.63|25
1735630460000|2024-12-31 07:34:20|438.99|436.69|438.87|436.57|439.01|436.71|438.85|436.55|23
1735630470000|2024-12-31 07:34:30|438.9|436.6|438.87|436.57|439.03|436.73|438.87|436.57|26
1735630480000|2024-12-31 07:34:40|438.89|436.59|438.86|436.56|438.93|436.63|438.8|436.5|21
1735630490000|2024-12-31 07:34:50|438.79|436.49|438.76|436.46|438.83|436.53|438.75|436.45|18
1735630500000|2024-12-31 07:35:00|438.75|436.45|438.72|436.42|438.76|436.46|438.67|436.37|18
1735630510000|2024-12-31 07:35:10|438.73|436.43|438.51|436.21|438.73|436.43|438.51|436.21|18
1735630520000|2024-12-31 07:35:20|438.52|436.22|438.37|436.07|438.52|436.22|438.33|436.03|16
1735630530000|2024-12-31 07:35:30|438.36|436.06|438.51|436.21|438.54|436.24|438.34|436.04|17
1735630540000|2024-12-31 07:35:40|438.57|436.27|438.67|436.37|438.74|436.44|438.57|436.27|23
1735630550000|2024-12-31 07:35:50|438.68|436.38|438.71|436.41|438.79|436.49|438.68|436.38|21
1735630560000|2024-12-31 07:36:00|438.68|436.38|438.64|436.34|438.68|436.38|438.55|436.25|22
1735630570000|2024-12-31 07:36:10|438.61|436.31|438.84|436.54|438.85|436.55|438.58|436.28|24
1735630580000|2024-12-31 07:36:20|438.83|436.53|438.87|436.57|438.98|436.68|438.8|436.5|20
1735630590000|2024-12-31 07:36:30|438.88|436.58|438.74|436.44|438.88|436.58|438.72|436.42|12
1735630600000|2024-12-31 07:36:40|438.72|436.42|438.8|436.5|438.8|436.5|438.72|436.42|18
1735630610000|2024-12-31 07:36:50|438.77|436.47|438.74|436.44|438.77|436.47|438.72|436.42|16
1735630620000|2024-12-31 07:37:00|438.73|436.43|438.46|436.16|438.77|436.47|438.46|436.16|27
1735630630000|2024-12-31 07:37:10|438.47|436.17|438.54|436.24|438.57|436.27|438.46|436.16|20
1735630640000|2024-12-31 07:37:20|438.53|436.23|438.52|436.22|438.56|436.26|438.5|436.2|18
1735630650000|2024-12-31 07:37:30|438.53|436.23|438.55|436.25|438.57|436.27|438.48|436.18|18
1735630660000|2024-12-31 07:37:40|438.54|436.24|438.43|436.13|438.54|436.24|438.43|436.13|21
1735630670000|2024-12-31 07:37:50|438.41|436.11|438.49|436.19|438.53|436.23|438.41|436.11|14
1735630680000|2024-12-31 07:38:00|438.52|436.22|438.6|436.3|438.63|436.33|438.46|436.16|16
1735630690000|2024-12-31 07:38:10|438.56|436.26|438.43|436.13|438.56|436.26|438.3|436|21
1735630700000|2024-12-31 07:38:20|438.44|436.14|438.39|436.09|438.58|436.28|438.36|436.06|28
1735630710000|2024-12-31 07:38:30|438.41|436.11|438.29|435.99|438.42|436.12|438.29|435.99|20
1735630720000|2024-12-31 07:38:40|438.3|436|438.1|435.8|438.3|436|438.1|435.8|26
1735630730000|2024-12-31 07:38:50|438.03|435.73|438.04|435.74|438.05|435.75|437.96|435.66|24
1735630740000|2024-12-31 07:39:00|438.05|435.75|438.2|435.9|438.2|435.9|437.95|435.65|29
1735630750000|2024-12-31 07:39:10|438.21|435.91|438.41|436.11|438.43|436.13|438.2|435.9|25
1735630760000|2024-12-31 07:39:20|438.42|436.12|438.55|436.25|438.56|436.26|438.41|436.11|17
1735630770000|2024-12-31 07:39:30|438.56|436.26|438.48|436.18|438.56|436.26|438.48|436.18|17
1735630780000|2024-12-31 07:39:40|438.49|436.19|438.51|436.21|438.58|436.28|438.48|436.18|14
1735630790000|2024-12-31 07:39:50|438.5|436.2|438.57|436.27|438.61|436.31|438.47|436.17|22
1735630800000|2024-12-31 07:40:00|438.56|436.26|438.43|436.13|438.61|436.31|438.41|436.11|22
1735630810000|2024-12-31 07:40:10|438.36|436.06|438.43|436.13|438.47|436.17|438.36|436.06|20
1735630820000|2024-12-31 07:40:20|438.41|436.11|438.38|436.08|438.47|436.17|438.36|436.06|21
1735630830000|2024-12-31 07:40:30|438.39|436.09|438.37|436.07|438.39|436.09|438.37|436.07|13
1735630840000|2024-12-31 07:40:40|438.38|436.08|438.45|436.15|438.46|436.16|438.38|436.08|12
1735630850000|2024-12-31 07:40:50|438.47|436.17|438.49|436.19|438.5|436.2|438.46|436.16|14
1735630860000|2024-12-31 07:41:00|438.48|436.18|438.63|436.33|438.63|436.33|438.47|436.17|25
1735630870000|2024-12-31 07:41:10|438.66|436.36|438.85|436.55|438.86|436.56|438.65|436.35|24
1735630880000|2024-12-31 07:41:20|438.83|436.53|438.92|436.62|438.95|436.65|438.81|436.51|21
1735630890000|2024-12-31 07:41:30|438.94|436.64|438.9|436.6|438.96|436.66|438.86|436.56|16
1735630900000|2024-12-31 07:41:40|438.91|436.61|438.93|436.63|438.95|436.65|438.89|436.59|17
1735630910000|2024-12-31 07:41:50|438.92|436.62|438.85|436.55|438.92|436.62|438.85|436.55|19
1735630920000|2024-12-31 07:42:00|438.86|436.56|438.85|436.55|438.86|436.56|438.81|436.51|24
1735630930000|2024-12-31 07:42:10|438.86|436.56|438.78|436.48|438.86|436.56|438.74|436.44|14
1735630940000|2024-12-31 07:42:20|438.75|436.45|438.77|436.47|438.78|436.48|438.75|436.45|9
1735630950000|2024-12-31 07:42:30|438.78|436.48|438.68|436.38|438.78|436.48|438.64|436.34|19
1735630960000|2024-12-31 07:42:40|438.67|436.37|438.59|436.29|438.73|436.43|438.59|436.29|16
1735630970000|2024-12-31 07:42:50|438.6|436.3|438.57|436.27|438.62|436.32|438.57|436.27|12
1735630980000|2024-12-31 07:43:00|438.61|436.31|438.51|436.21|438.61|436.31|438.51|436.21|3
1735630990000|2024-12-31 07:43:10|438.68|436.38|438.95|436.65|438.97|436.67|438.68|436.38|14
1735631000000|2024-12-31 07:43:20|438.96|436.66|438.97|436.67|438.98|436.68|438.96|436.66|14
1735631010000|2024-12-31 07:43:30|438.98|436.68|438.97|436.67|439.14|436.84|438.97|436.67|20
1735631020000|2024-12-31 07:43:40|439|436.7|438.97|436.67|439.01|436.71|438.95|436.65|15
1735631030000|2024-12-31 07:43:50|438.96|436.66|439.05|436.75|439.09|436.79|438.96|436.66|15
1735631040000|2024-12-31 07:44:00|439.04|436.74|439.04|436.74|439.06|436.76|438.97|436.67|11
1735631050000|2024-12-31 07:44:10|439|436.7|438.53|436.23|439.04|436.74|438.48|436.18|27
1735631060000|2024-12-31 07:44:20|438.54|436.24|438.69|436.39|438.72|436.42|438.51|436.21|18
1735631070000|2024-12-31 07:44:30|438.68|436.38|438.58|436.28|438.68|436.38|438.5|436.2|30
1735631080000|2024-12-31 07:44:40|438.59|436.29|438.58|436.28|438.62|436.32|438.56|436.26|18
1735631090000|2024-12-31 07:44:50|438.57|436.27|438.51|436.21|438.58|436.28|438.39|436.09|20
1735631100000|2024-12-31 07:45:00|438.58|436.28|438.59|436.29|438.69|436.39|438.53|436.23|34
1735631110000|2024-12-31 07:45:10|438.57|436.27|438.47|436.17|438.57|436.27|438.39|436.09|24
1735631120000|2024-12-31 07:45:20|438.48|436.18|438.37|436.07|438.6|436.3|438.36|436.06|26
1735631130000|2024-12-31 07:45:30|438.39|436.09|438.32|436.02|438.41|436.11|438.27|435.97|30
1735631140000|2024-12-31 07:45:40|438.33|436.03|438.35|436.05|438.37|436.07|438.29|435.99|19
1735631150000|2024-12-31 07:45:50|438.37|436.07|438.61|436.31|438.74|436.44|438.36|436.06|18
1735631160000|2024-12-31 07:46:00|438.62|436.32|438.82|436.52|438.83|436.53|438.56|436.26|20
1735631170000|2024-12-31 07:46:10|438.81|436.51|438.68|436.38|438.89|436.59|438.66|436.36|24
1735631180000|2024-12-31 07:46:20|438.67|436.37|438.67|436.37|438.71|436.41|438.63|436.33|17
1735631190000|2024-12-31 07:46:30|438.68|436.38|438.62|436.32|438.7|436.4|438.6|436.3|16
1735631200000|2024-12-31 07:46:40|438.61|436.31|438.49|436.19|438.61|436.31|438.4|436.1|26
1735631210000|2024-12-31 07:46:50|438.48|436.18|438.56|436.26|438.61|436.31|438.48|436.18|19
1735631220000|2024-12-31 07:47:00|438.58|436.28|438.57|436.27|438.6|436.3|438.56|436.26|12
1735631230000|2024-12-31 07:47:10|438.56|436.26|438.43|436.13|438.59|436.29|438.39|436.09|25
1735631240000|2024-12-31 07:47:20|438.42|436.12|438.56|436.26|438.58|436.28|438.39|436.09|22
1735631250000|2024-12-31 07:47:30|438.57|436.27|438.46|436.16|438.57|436.27|438.44|436.14|20
1735631260000|2024-12-31 07:47:40|438.45|436.15|438.48|436.18|438.51|436.21|438.33|436.03|18
1735631270000|2024-12-31 07:47:50|438.47|436.17|438.6|436.3|438.67|436.37|438.47|436.17|21
1735631280000|2024-12-31 07:48:00|438.59|436.29|438.65|436.35|438.68|436.38|438.57|436.27|25
1735631290000|2024-12-31 07:48:10|438.64|436.34|438.71|436.41|438.77|436.47|438.61|436.31|21
1735631300000|2024-12-31 07:48:20|438.74|436.44|438.51|436.21|438.77|436.47|438.51|436.21|24
1735631310000|2024-12-31 07:48:30|438.52|436.22|438.58|436.28|438.61|436.31|438.51|436.21|19
1735631320000|2024-12-31 07:48:40|438.57|436.27|438.51|436.21|438.59|436.29|438.51|436.21|16
1735631330000|2024-12-31 07:48:50|438.48|436.18|438.71|436.41|438.77|436.47|438.48|436.18|29
1735631340000|2024-12-31 07:49:00|438.72|436.42|438.71|436.41|438.81|436.51|438.71|436.41|24
1735631350000|2024-12-31 07:49:10|438.72|436.42|438.79|436.49|438.83|436.53|438.72|436.42|20
1735631360000|2024-12-31 07:49:20|438.78|436.48|438.92|436.62|438.94|436.64|438.77|436.47|27
1735631370000|2024-12-31 07:49:30|438.93|436.63|439.08|436.78|439.1|436.8|438.85|436.55|26
1735631380000|2024-12-31 07:49:40|439.07|436.77|439.01|436.71|439.13|436.83|438.97|436.67|19
1735631390000|2024-12-31 07:49:50|438.97|436.67|438.97|436.67|438.98|436.68|438.87|436.57|12
1735631400000|2024-12-31 07:50:00|439.03|436.73|438.99|436.69|439.03|436.73|438.96|436.66|4
1735631410000|2024-12-31 07:50:10|439.14|436.84|439.36|437.06|439.36|437.06|439.14|436.84|10
1735631420000|2024-12-31 07:50:20|439.37|437.07|439.23|436.93|439.46|437.16|439.23|436.93|25
1735631430000|2024-12-31 07:50:30|439.22|436.92|439.15|436.85|439.22|436.92|439.13|436.83|20
1735631440000|2024-12-31 07:50:40|439.14|436.84|439.04|436.74|439.15|436.85|439.04|436.74|9
1735631450000|2024-12-31 07:50:50|439.07|436.77|439.05|436.75|439.09|436.79|439.05|436.75|8
1735631460000|2024-12-31 07:51:00|439.04|436.74|438.96|436.66|439.04|436.74|438.85|436.55|19
1735631470000|2024-12-31 07:51:10|438.98|436.68|439.02|436.72|439.13|436.83|438.98|436.68|27
1735631480000|2024-12-31 07:51:20|439.03|436.73|439.09|436.79|439.09|436.79|439.02|436.72|19
1735631490000|2024-12-31 07:51:30|439.1|436.8|439.07|436.77|439.14|436.84|439|436.7|26
1735631500000|2024-12-31 07:51:40|439.08|436.78|439.07|436.77|439.08|436.78|439.01|436.71|13
1735631510000|2024-12-31 07:51:50|439.08|436.78|438.89|436.59|439.08|436.78|438.89|436.59|15
1735631520000|2024-12-31 07:52:00|438.93|436.63|438.97|436.67|439.06|436.76|438.93|436.63|19
1735631530000|2024-12-31 07:52:10|438.95|436.65|438.95|436.65|439.01|436.71|438.95|436.65|15
1735631540000|2024-12-31 07:52:20|438.93|436.63|438.87|436.57|438.97|436.67|438.87|436.57|13
1735631550000|2024-12-31 07:52:30|438.92|436.62|439.04|436.74|439.08|436.78|438.92|436.62|13
1735631560000|2024-12-31 07:52:40|439.05|436.75|438.95|436.65|439.05|436.75|438.93|436.63|15
1735631570000|2024-12-31 07:52:50|438.91|436.61|438.85|436.55|438.95|436.65|438.83|436.53|12
1735631580000|2024-12-31 07:53:00|438.88|436.58|438.84|436.54|438.91|436.61|438.84|436.54|14
1735631590000|2024-12-31 07:53:10|438.81|436.51|438.82|436.52|438.9|436.6|438.81|436.51|19
1735631600000|2024-12-31 07:53:20|438.84|436.54|438.99|436.69|438.99|436.69|438.82|436.52|11
1735631610000|2024-12-31 07:53:30|439|436.7|439.02|436.72|439.03|436.73|438.98|436.68|20
1735631620000|2024-12-31 07:53:40|439.03|436.73|439.05|436.75|439.08|436.78|438.98|436.68|21
1735631630000|2024-12-31 07:53:50|439.03|436.73|438.99|436.69|439.04|436.74|438.96|436.66|20
1735631640000|2024-12-31 07:54:00|439.02|436.72|439.08|436.78|439.09|436.79|439.02|436.72|13
1735631650000|2024-12-31 07:54:10|439.16|436.86|439.25|436.95|439.28|436.98|439.15|436.85|9
1735631660000|2024-12-31 07:54:20|439.23|436.93|439.03|436.73|439.23|436.93|438.98|436.68|16
1735631670000|2024-12-31 07:54:30|439|436.7|439.03|436.73|439.03|436.73|439|436.7|11
1735631680000|2024-12-31 07:54:40|439.01|436.71|438.92|436.62|439.04|436.74|438.92|436.62|10
1735631690000|2024-12-31 07:54:50|438.91|436.61|438.89|436.59|438.91|436.61|438.82|436.52|18
1735631700000|2024-12-31 07:55:00|438.88|436.58|438.85|436.55|438.89|436.59|438.85|436.55|14
1735631710000|2024-12-31 07:55:10|438.84|436.54|439|436.7|439.01|436.71|438.84|436.54|19
1735631720000|2024-12-31 07:55:20|438.99|436.69|439.03|436.73|439.03|436.73|438.94|436.64|13
1735631730000|2024-12-31 07:55:30|439.05|436.75|438.96|436.66|439.05|436.75|438.87|436.57|21
1735631740000|2024-12-31 07:55:40|438.98|436.68|439.17|436.87|439.18|436.88|438.93|436.63|20
1735631750000|2024-12-31 07:55:50|439.15|436.85|438.98|436.68|439.15|436.85|438.98|436.68|15
1735631760000|2024-12-31 07:56:00|438.99|436.69|438.86|436.56|438.99|436.69|438.85|436.55|22
1735631770000|2024-12-31 07:56:10|438.87|436.57|438.99|436.69|438.99|436.69|438.85|436.55|17
1735631780000|2024-12-31 07:56:20|438.98|436.68|439.02|436.72|439.04|436.74|438.96|436.66|22
1735631790000|2024-12-31 07:56:30|439.03|436.73|439.03|436.73|439.18|436.88|439.01|436.71|23
1735631800000|2024-12-31 07:56:40|439.05|436.75|439.16|436.86|439.16|436.86|439.05|436.75|13
1735631810000|2024-12-31 07:56:50|439.15|436.85|438.91|436.61|439.15|436.85|438.89|436.59|7
1735631820000|2024-12-31 07:57:00|438.92|436.62|439.1|436.8|439.12|436.82|438.91|436.61|13
1735631830000|2024-12-31 07:57:10|439.11|436.81|439.13|436.83|439.19|436.89|439.11|436.81|14
1735631840000|2024-12-31 07:57:20|439.11|436.81|439.05|436.75|439.16|436.86|439.05|436.75|13
1735631850000|2024-12-31 07:57:30|439.06|436.76|439.15|436.85|439.15|436.85|439.05|436.75|18
1735631860000|2024-12-31 07:57:40|439.14|436.84|439.16|436.86|439.16|436.86|439.13|436.83|4
1735631870000|2024-12-31 07:57:50|439.17|436.87|439.08|436.78|439.17|436.87|439.07|436.77|15
1735631880000|2024-12-31 07:58:00|439.09|436.79|439.1|436.8|439.15|436.85|439.08|436.78|14
1735631890000|2024-12-31 07:58:10|439.09|436.79|438.84|436.54|439.09|436.79|438.83|436.53|15
1735631900000|2024-12-31 07:58:20|438.83|436.53|438.81|436.51|438.85|436.55|438.77|436.47|17
1735631910000|2024-12-31 07:58:30|438.84|436.54|438.84|436.54|438.85|436.55|438.82|436.52|11
1735631920000|2024-12-31 07:58:40|438.85|436.55|438.79|436.49|438.85|436.55|438.79|436.49|16
1735631930000|2024-12-31 07:58:50|438.8|436.5|438.83|436.53|438.83|436.53|438.79|436.49|17
1735631940000|2024-12-31 07:59:00|438.8|436.5|438.81|436.51|438.83|436.53|438.78|436.48|18
1735631950000|2024-12-31 07:59:10|438.83|436.53|438.81|436.51|438.86|436.56|438.81|436.51|16
1735631960000|2024-12-31 07:59:20|438.8|436.5|438.79|436.49|438.8|436.5|438.77|436.47|13
1735631970000|2024-12-31 07:59:30|438.8|436.5|438.79|436.49|438.8|436.5|438.77|436.47|9
1735631980000|2024-12-31 07:59:40|438.8|436.5|438.93|436.63|438.93|436.63|438.79|436.49|18
1735631990000|2024-12-31 07:59:50|438.94|436.64|438.95|436.65|438.96|436.66|438.88|436.58|17
1735632000000|2024-12-31 08:00:00|438.96|436.66|438.9|436.6|438.98|436.68|438.89|436.59|15
1735632010000|2024-12-31 08:00:10|438.91|436.61|438.7|436.4|439.01|436.71|438.68|436.38|25
1735632020000|2024-12-31 08:00:20|438.71|436.41|438.69|436.39|438.74|436.44|438.67|436.37|24
1735632030000|2024-12-31 08:00:30|438.7|436.4|438.71|436.41|438.75|436.45|438.64|436.34|25
1735632040000|2024-12-31 08:00:40|438.7|436.4|438.94|436.64|438.97|436.67|438.7|436.4|22
1735632050000|2024-12-31 08:00:50|438.95|436.65|438.88|436.58|438.95|436.65|438.86|436.56|22
1735632060000|2024-12-31 08:01:00|438.87|436.57|439.07|436.77|439.12|436.82|438.85|436.55|28
1735632070000|2024-12-31 08:01:10|439.12|436.82|439.14|436.84|439.14|436.84|439.09|436.79|17
1735632080000|2024-12-31 08:01:20|439.16|436.86|439.17|436.87|439.2|436.9|439.06|436.76|19
1735632090000|2024-12-31 08:01:30|439.14|436.84|439.17|436.87|439.2|436.9|439.11|436.81|27
1735632100000|2024-12-31 08:01:40|439.18|436.88|439.21|436.91|439.21|436.91|439.17|436.87|10
1735632110000|2024-12-31 08:01:50|439.3|437|439.4|437.1|439.44|437.14|439.3|437|16
1735632120000|2024-12-31 08:02:00|439.41|437.11|439.37|437.07|439.47|437.17|439.36|437.06|18
1735632130000|2024-12-31 08:02:10|439.4|437.1|439.28|436.98|439.4|437.1|439.28|436.98|11
1735632140000|2024-12-31 08:02:20|439.27|436.97|439.29|436.99|439.31|437.01|439.24|436.94|12
1735632150000|2024-12-31 08:02:30|439.3|437|439.13|436.83|439.3|437|439.13|436.83|11
1735632230000|2024-12-31 08:03:50|439.16|436.86|439.13|436.83|439.16|436.86|439.13|436.83|7
1735632240000|2024-12-31 08:04:00|439.15|436.85|439.14|436.84|439.15|436.85|439.13|436.83|9
1735632250000|2024-12-31 08:04:10|439.13|436.83|439.13|436.83|439.14|436.84|439.13|436.83|3
1735632280000|2024-12-31 08:04:40|439.15|436.85|439.13|436.83|439.15|436.85|439.13|436.83|5
1735632290000|2024-12-31 08:04:50|439.14|436.84|439.13|436.83|439.15|436.85|439.13|436.83|7
1735632300000|2024-12-31 08:05:00|439.14|436.84|439.14|436.84|439.17|436.87|439.13|436.83|10
1735632310000|2024-12-31 08:05:10|439.13|436.83|439.46|437.16|439.46|437.16|439.13|436.83|23
1735632320000|2024-12-31 08:05:20|439.35|437.05|439.54|437.24|439.54|437.24|439.35|437.05|29
1735632330000|2024-12-31 08:05:30|439.52|437.22|439.51|437.21|439.54|437.24|439.44|437.14|19
1735632340000|2024-12-31 08:05:40|439.5|437.2|439.64|437.34|439.64|437.34|439.5|437.2|23
1735632350000|2024-12-31 08:05:50|439.65|437.35|439.7|437.4|439.7|437.4|439.63|437.33|17
1735632360000|2024-12-31 08:06:00|439.68|437.38|439.51|437.21|439.72|437.42|439.51|437.21|15
1735632370000|2024-12-31 08:06:10|439.45|437.15|439.45|437.15|439.48|437.18|439.45|437.15|11
1735632380000|2024-12-31 08:06:20|439.46|437.16|439.48|437.18|439.52|437.22|439.45|437.15|18
1735632390000|2024-12-31 08:06:30|439.49|437.19|439.6|437.3|439.64|437.34|439.49|437.19|21
1735632400000|2024-12-31 08:06:40|439.59|437.29|439.31|437.01|439.6|437.3|439.31|437.01|19
1735632410000|2024-12-31 08:06:50|439.32|437.02|439.39|437.09|439.42|437.12|439.32|437.02|21
1735632420000|2024-12-31 08:07:00|439.4|437.1|439.46|437.16|439.46|437.16|439.3|437|28
1735632430000|2024-12-31 08:07:10|439.51|437.21|439.39|437.09|439.65|437.35|439.39|437.09|28
1735632440000|2024-12-31 08:07:20|439.38|437.08|439.34|437.04|439.39|437.09|439.32|437.02|8
1735632450000|2024-12-31 08:07:30|439.37|437.07|439.38|437.08|439.39|437.09|439.34|437.04|19
1735632460000|2024-12-31 08:07:40|439.37|437.07|439.36|437.06|439.37|437.07|439.34|437.04|8
1735632470000|2024-12-31 08:07:50|439.35|437.05|439.29|436.99|439.35|437.05|439.19|436.89|19
1735632480000|2024-12-31 08:08:00|439.32|437.02|439.21|436.91|439.34|437.04|439.21|436.91|25
1735632490000|2024-12-31 08:08:10|439.2|436.9|439.35|437.05|439.35|437.05|439.2|436.9|15
1735632500000|2024-12-31 08:08:20|439.34|437.04|439.22|436.92|439.35|437.05|439.22|436.92|15
1735632510000|2024-12-31 08:08:30|439.23|436.93|439.27|436.97|439.29|436.99|439.2|436.9|20
1735632520000|2024-12-31 08:08:40|439.26|436.96|439.26|436.96|439.28|436.98|439.22|436.92|16
1735632530000|2024-12-31 08:08:50|439.25|436.95|439.13|436.83|439.27|436.97|439.13|436.83|14
1735632540000|2024-12-31 08:09:00|439.14|436.84|439.18|436.88|439.24|436.94|439.13|436.83|12
1735632550000|2024-12-31 08:09:10|439.19|436.89|439.43|437.13|439.44|437.14|439.19|436.89|26
1735632560000|2024-12-31 08:09:20|439.42|437.12|439.53|437.23|439.53|437.23|439.39|437.09|26
1735632570000|2024-12-31 08:09:30|439.49|437.19|439.46|437.16|439.52|437.22|439.45|437.15|16
1735632580000|2024-12-31 08:09:40|439.44|437.14|439.13|436.83|439.44|437.14|439.13|436.83|17
1735632590000|2024-12-31 08:09:50|439.16|436.86|439.18|436.88|439.18|436.88|439.16|436.86|3
1735632600000|2024-12-31 08:10:00|439.13|436.83|439.28|436.98|439.32|437.02|439.13|436.83|22
1735632610000|2024-12-31 08:10:10|439.35|437.05|439.25|436.95|439.35|437.05|439.24|436.94|19
1735632620000|2024-12-31 08:10:20|439.24|436.94|439.28|436.98|439.29|436.99|439.24|436.94|14
1735632630000|2024-12-31 08:10:30|439.26|436.96|439.15|436.85|439.29|436.99|439.15|436.85|24
1735632640000|2024-12-31 08:10:40|439.16|436.86|439.17|436.87|439.19|436.89|439.13|436.83|16
1735632650000|2024-12-31 08:10:50|439.15|436.85|439.13|436.83|439.15|436.85|439.13|436.83|5
1735632670000|2024-12-31 08:11:10|438.93|436.63|438.72|436.42|438.93|436.63|438.72|436.42|4
1735632680000|2024-12-31 08:11:20|438.75|436.45|438.75|436.45|438.78|436.48|438.72|436.42|11
1735632690000|2024-12-31 08:11:30|438.76|436.46|438.77|436.47|438.8|436.5|438.73|436.43|19
1735632700000|2024-12-31 08:11:40|438.78|436.48|438.75|436.45|438.86|436.56|438.75|436.45|18
1735632710000|2024-12-31 08:11:50|438.8|436.5|438.75|436.45|438.81|436.51|438.75|436.45|10
1735632720000|2024-12-31 08:12:00|438.8|436.5|438.78|436.48|438.8|436.5|438.75|436.45|13
1735632730000|2024-12-31 08:12:10|438.8|436.5|438.85|436.55|438.86|436.56|438.8|436.5|18
1735632740000|2024-12-31 08:12:20|438.84|436.54|438.75|436.45|438.86|436.56|438.75|436.45|13
1735632750000|2024-12-31 08:12:30|438.76|436.46|438.75|436.45|438.8|436.5|438.75|436.45|16
1735632760000|2024-12-31 08:12:40|438.72|436.42|438.79|436.49|438.83|436.53|438.68|436.38|13
1735632770000|2024-12-31 08:12:50|438.78|436.48|438.7|436.4|438.8|436.5|438.7|436.4|8
1735632780000|2024-12-31 08:13:00|438.66|436.36|438.55|436.25|438.66|436.36|438.55|436.25|12
1735632790000|2024-12-31 08:13:10|438.56|436.26|438.59|436.29|438.62|436.32|438.55|436.25|18
1735632800000|2024-12-31 08:13:20|438.63|436.33|438.71|436.41|438.74|436.44|438.56|436.26|29
1735632810000|2024-12-31 08:13:30|438.7|436.4|438.66|436.36|438.74|436.44|438.66|436.36|16
1735632820000|2024-12-31 08:13:40|438.71|436.41|438.67|436.37|438.72|436.42|438.67|436.37|6
1735632830000|2024-12-31 08:13:50|438.69|436.39|438.8|436.5|438.81|436.51|438.69|436.39|17
1735632840000|2024-12-31 08:14:00|438.73|436.43|438.7|436.4|438.79|436.49|438.66|436.36|18
1735632850000|2024-12-31 08:14:10|438.71|436.41|438.79|436.49|438.84|436.54|438.7|436.4|20
1735632860000|2024-12-31 08:14:20|438.78|436.48|438.72|436.42|438.78|436.48|438.72|436.42|19
1735632870000|2024-12-31 08:14:30|438.68|436.38|438.65|436.35|438.68|436.38|438.56|436.26|19
1735632880000|2024-12-31 08:14:40|438.66|436.36|438.68|436.38|438.71|436.41|438.6|436.3|27
1735632890000|2024-12-31 08:14:50|438.69|436.39|438.62|436.32|438.7|436.4|438.61|436.31|21
1735632900000|2024-12-31 08:15:00|438.63|436.33|438.57|436.27|438.66|436.36|438.51|436.21|21
1735632910000|2024-12-31 08:15:10|438.61|436.31|438.31|436.01|438.61|436.31|438.31|436.01|21
1735632920000|2024-12-31 08:15:20|438.32|436.02|438.57|436.27|438.57|436.27|438.32|436.02|18
1735632930000|2024-12-31 08:15:30|438.56|436.26|438.59|436.29|438.68|436.38|438.56|436.26|22
1735632940000|2024-12-31 08:15:40|438.61|436.31|438.62|436.32|438.68|436.38|438.6|436.3|26
1735632950000|2024-12-31 08:15:50|438.63|436.33|438.64|436.34|438.67|436.37|438.63|436.33|15
1735632960000|2024-12-31 08:16:00|438.71|436.41|438.67|436.37|438.71|436.41|438.63|436.33|17
1735632970000|2024-12-31 08:16:10|438.69|436.39|438.48|436.18|438.69|436.39|438.47|436.17|17
1735632980000|2024-12-31 08:16:20|438.47|436.17|438.69|436.39|438.71|436.41|438.47|436.17|23
1735632990000|2024-12-31 08:16:30|438.68|436.38|438.62|436.32|438.7|436.4|438.57|436.27|17
1735633000000|2024-12-31 08:16:40|438.63|436.33|438.62|436.32|438.64|436.34|438.6|436.3|17
1735633010000|2024-12-31 08:16:50|438.61|436.31|438.79|436.49|438.81|436.51|438.61|436.31|20
1735633020000|2024-12-31 08:17:00|438.83|436.53|439.01|436.71|439.07|436.77|438.8|436.5|28
1735633030000|2024-12-31 08:17:10|439.03|436.73|439.75|437.45|439.75|437.45|439.03|436.73|27
1735633040000|2024-12-31 08:17:20|439.76|437.46|439.59|437.29|439.76|437.46|439.39|437.09|31
1735633050000|2024-12-31 08:17:30|439.58|437.28|439.74|437.44|439.74|437.44|439.56|437.26|25
1735633060000|2024-12-31 08:17:40|439.72|437.42|439.63|437.33|439.72|437.42|439.49|437.19|29
1735633070000|2024-12-31 08:17:50|439.62|437.32|439.26|436.96|439.62|437.32|439.24|436.94|26
1735633080000|2024-12-31 08:18:00|439.25|436.95|439.39|437.09|439.41|437.11|439.19|436.89|29
1735633090000|2024-12-31 08:18:10|439.46|437.16|439.67|437.37|439.69|437.39|439.38|437.08|29
1735633100000|2024-12-31 08:18:20|439.68|437.38|439.51|437.21|439.78|437.48|439.48|437.18|25
1735633110000|2024-12-31 08:18:30|439.52|437.22|439.55|437.25|439.62|437.32|439.52|437.22|23
1735633120000|2024-12-31 08:18:40|439.53|437.23|439.53|437.23|439.57|437.27|439.5|437.2|26
1735633130000|2024-12-31 08:18:50|439.51|437.21|439.68|437.38|439.74|437.44|439.5|437.2|28
1735633140000|2024-12-31 08:19:00|439.7|437.4|439.56|437.26|439.7|437.4|439.53|437.23|23
1735633150000|2024-12-31 08:19:10|439.57|437.27|439.7|437.4|439.75|437.45|439.57|437.27|25
1735633160000|2024-12-31 08:19:20|439.72|437.42|439.27|436.97|439.72|437.42|439.25|436.95|29
1735633170000|2024-12-31 08:19:30|439.26|436.96|439.14|436.84|439.28|436.98|439.14|436.84|25
1735633180000|2024-12-31 08:19:40|439.15|436.85|439.35|437.05|439.39|437.09|439.11|436.81|26
1735633190000|2024-12-31 08:19:50|439.36|437.06|439.55|437.25|439.57|437.27|439.36|437.06|33
1735633200000|2024-12-31 08:20:00|439.54|437.24|439.7|437.4|439.7|437.4|439.49|437.19|31
1735633210000|2024-12-31 08:20:10|439.71|437.41|439.84|437.54|439.85|437.55|439.71|437.41|25
1735633220000|2024-12-31 08:20:20|439.85|437.55|439.94|437.64|439.96|437.66|439.85|437.55|18
1735633230000|2024-12-31 08:20:30|439.95|437.65|439.76|437.46|439.95|437.65|439.67|437.37|30
1735633240000|2024-12-31 08:20:40|439.77|437.47|439.77|437.47|439.78|437.48|439.71|437.41|21
1735633250000|2024-12-31 08:20:50|439.76|437.46|440.08|437.78|440.1|437.8|439.76|437.46|26
1735633260000|2024-12-31 08:21:00|440.09|437.79|440.26|437.96|440.31|438.01|440.08|437.78|24
1735633270000|2024-12-31 08:21:10|440.25|437.95|440.39|438.09|440.4|438.1|440.25|437.95|26
1735633280000|2024-12-31 08:21:20|440.34|438.04|440.22|437.92|440.37|438.07|440.19|437.89|30
1735633290000|2024-12-31 08:21:30|440.21|437.91|440.14|437.84|440.22|437.92|440.07|437.77|17
1735633300000|2024-12-31 08:21:40|440.11|437.81|439.83|437.53|440.12|437.82|439.83|437.53|29
1735633310000|2024-12-31 08:21:50|439.85|437.55|439.73|437.43|440.07|437.77|439.73|437.43|24
1735633320000|2024-12-31 08:22:00|439.72|437.42|439.6|437.3|439.72|437.42|439.58|437.28|26
1735633330000|2024-12-31 08:22:10|439.61|437.31|439.78|437.48|439.82|437.52|439.6|437.3|23
1735633340000|2024-12-31 08:22:20|439.79|437.49|440.25|437.95|440.25|437.95|439.78|437.48|21
1735633350000|2024-12-31 08:22:30|440.27|437.97|440.32|438.02|440.33|438.03|440.23|437.93|30
1735633360000|2024-12-31 08:22:40|440.31|438.01|440.88|438.58|440.92|438.62|440.3|438|17
1735633370000|2024-12-31 08:22:50|440.89|438.59|440.9|438.6|440.91|438.61|440.74|438.44|24
1735633380000|2024-12-31 08:23:00|440.91|438.61|441.68|439.38|441.68|439.38|440.91|438.61|29
1735633390000|2024-12-31 08:23:10|441.69|439.39|441.55|439.25|441.71|439.41|441.51|439.21|32
1735633400000|2024-12-31 08:23:20|441.62|439.32|441.73|439.43|441.73|439.43|441.47|439.17|22
1735633410000|2024-12-31 08:23:30|441.78|439.48|441.84|439.54|442.01|439.71|441.78|439.48|29
1735633420000|2024-12-31 08:23:40|441.83|439.53|441.82|439.52|442|439.7|441.72|439.42|25
1735633430000|2024-12-31 08:23:50|441.8|439.5|441.55|439.25|441.8|439.5|441.51|439.21|22
1735633440000|2024-12-31 08:24:00|441.56|439.26|441.9|439.6|442.07|439.77|441.56|439.26|32
1735633450000|2024-12-31 08:24:10|441.94|439.64|442.13|439.83|442.17|439.87|441.94|439.64|26
1735633460000|2024-12-31 08:24:20|442.14|439.84|441.89|439.59|442.14|439.84|441.87|439.57|30
1735633470000|2024-12-31 08:24:30|441.88|439.58|441.69|439.39|441.88|439.58|441.68|439.38|26
1735633480000|2024-12-31 08:24:40|441.68|439.38|441.65|439.35|441.76|439.46|441.63|439.33|15
1735633490000|2024-12-31 08:24:50|441.66|439.36|441.91|439.61|442.02|439.72|441.52|439.22|26
1735633500000|2024-12-31 08:25:00|441.97|439.67|442.14|439.84|442.14|439.84|441.96|439.66|15
1735633510000|2024-12-31 08:25:10|442.12|439.82|442.24|439.94|442.24|439.94|442.12|439.82|25
1735633520000|2024-12-31 08:25:20|442.23|439.93|442.24|439.94|442.24|439.94|442.22|439.92|6
1735633560000|2024-12-31 08:26:00|442.26|439.96|442.26|439.96|442.26|439.96|442.26|439.96|1
1735633570000|2024-12-31 08:26:10|442.61|440.31|442.96|440.66|443.07|440.77|442.61|440.31|27
1735633580000|2024-12-31 08:26:20|442.98|440.68|443.07|440.77|443.07|440.77|442.98|440.68|12
1735633600000|2024-12-31 08:26:40|443.29|440.99|443.77|441.47|443.77|441.47|443.29|440.99|14
1735633610000|2024-12-31 08:26:50|443.76|441.46|443.61|441.31|443.77|441.47|443.55|441.25|17
1735633620000|2024-12-31 08:27:00|443.62|441.32|443.61|441.31|443.89|441.59|443.61|441.31|31
1735633630000|2024-12-31 08:27:10|443.6|441.3|443.45|441.15|443.61|441.31|443.45|441.15|25
1735633640000|2024-12-31 08:27:20|443.44|441.14|443.81|441.51|443.86|441.56|443.41|441.11|27
1735633650000|2024-12-31 08:27:30|443.8|441.5|443.9|441.6|443.93|441.63|443.6|441.3|28
1735633660000|2024-12-31 08:27:40|443.89|441.59|444.04|441.74|444.09|441.79|443.89|441.59|24
1735633670000|2024-12-31 08:27:50|444.02|441.72|444.09|441.79|444.09|441.79|443.87|441.57|21
1735633680000|2024-12-31 08:28:00|444.07|441.77|443.93|441.63|444.09|441.79|443.93|441.63|20
1735633690000|2024-12-31 08:28:10|443.94|441.64|443.8|441.5|443.94|441.64|443.79|441.49|19
1735633700000|2024-12-31 08:28:20|443.86|441.56|443.92|441.62|444.03|441.73|443.83|441.53|26
1735633710000|2024-12-31 08:28:30|443.94|441.64|443.92|441.62|444.05|441.75|443.87|441.57|15
1735633720000|2024-12-31 08:28:40|443.97|441.67|443.88|441.58|444.03|441.73|443.88|441.58|24
1735633730000|2024-12-31 08:28:50|443.77|441.47|443.83|441.53|443.89|441.59|443.77|441.47|20
1735633740000|2024-12-31 08:29:00|443.82|441.52|443.36|441.06|443.82|441.52|443.32|441.02|22
1735633750000|2024-12-31 08:29:10|443.35|441.05|444.04|441.74|444.04|441.74|443.29|440.99|34
1735633760000|2024-12-31 08:29:20|444.02|441.72|444.05|441.75|444.09|441.79|444.02|441.72|5
1735633770000|2024-12-31 08:29:30|444.04|441.74|444|441.7|444.05|441.75|443.68|441.38|30
1735633780000|2024-12-31 08:29:40|443.98|441.68|444.09|441.79|444.09|441.79|443.87|441.57|15
1735633800000|2024-12-31 08:30:00|444.12|441.82|444.71|442.41|444.71|442.41|444.12|441.82|16
1735633810000|2024-12-31 08:30:10|444.6|442.3|444.8|442.5|444.85|442.55|444.6|442.3|29
1735633820000|2024-12-31 08:30:20|444.81|442.51|444.96|442.66|445.01|442.71|444.75|442.45|29
1735633830000|2024-12-31 08:30:30|445.04|442.74|445.05|442.75|445.18|442.88|444.95|442.65|27
1735633840000|2024-12-31 08:30:40|445.01|442.71|445.09|442.79|445.09|442.79|444.87|442.57|23
1735633850000|2024-12-31 08:30:50|445.04|442.74|445.23|442.93|445.23|442.93|444.96|442.66|26
1735633860000|2024-12-31 08:31:00|445.19|442.89|445.63|443.33|445.63|443.33|445.18|442.88|22
1735633870000|2024-12-31 08:31:10|445.77|443.47|445.98|443.68|445.98|443.68|445.77|443.47|4
1735633880000|2024-12-31 08:31:20|445.94|443.64|446.69|444.39|446.69|444.39|445.89|443.59|9
1735633890000|2024-12-31 08:31:30|446.76|444.46|446.72|444.42|447|444.7|446.34|444.04|36
1735633900000|2024-12-31 08:31:40|446.7|444.4|446.53|444.23|446.85|444.55|446.43|444.13|36
1735633910000|2024-12-31 08:31:50|446.55|444.25|446.53|444.23|446.7|444.4|446.39|444.09|27
1735633920000|2024-12-31 08:32:00|446.5|444.2|447.26|444.96|447.28|444.98|446.42|444.12|31
1735633930000|2024-12-31 08:32:10|447.23|444.93|447.29|444.99|447.38|445.08|447.18|444.88|37
1735633940000|2024-12-31 08:32:20|447.34|445.04|447.46|445.16|447.46|445.16|447.26|444.96|36
1735633950000|2024-12-31 08:32:30|447.41|445.11|447.37|445.07|447.54|445.24|447.29|444.99|30
1735633960000|2024-12-31 08:32:40|447.41|445.11|447.65|445.35|447.7|445.4|447.25|444.95|27
1735633970000|2024-12-31 08:32:50|447.6|445.3|447.28|444.98|447.6|445.3|447.27|444.97|24
1735633980000|2024-12-31 08:33:00|447.25|444.95|446.98|444.68|447.27|444.97|446.98|444.68|26
1735633990000|2024-12-31 08:33:10|446.73|444.43|446.36|444.06|446.73|444.43|446.31|444.01|23
1735634000000|2024-12-31 08:33:20|446.33|444.03|446.39|444.09|446.62|444.32|446.31|444.01|35
1735634010000|2024-12-31 08:33:30|446.38|444.08|446.54|444.24|446.64|444.34|446.34|444.04|33
1735634020000|2024-12-31 08:33:40|446.53|444.23|446.86|444.56|446.91|444.61|446.39|444.09|35
1735634030000|2024-12-31 08:33:50|446.8|444.5|446.36|444.06|446.8|444.5|446.35|444.05|25
1735634040000|2024-12-31 08:34:00|446.37|444.07|446.23|443.93|446.5|444.2|446.2|443.9|27
1735634050000|2024-12-31 08:34:10|446.22|443.92|445.71|443.41|446.22|443.92|445.67|443.37|29
1735634060000|2024-12-31 08:34:20|445.65|443.35|445.64|443.34|445.73|443.43|445.35|443.05|36
1735634070000|2024-12-31 08:34:30|445.74|443.44|445.47|443.17|445.91|443.61|445.43|443.13|33
1735634080000|2024-12-31 08:34:40|445.44|443.14|445.27|442.97|445.44|443.14|445.14|442.84|31
1735634090000|2024-12-31 08:34:50|445.22|442.92|445.05|442.75|445.27|442.97|445.05|442.75|23
1735634100000|2024-12-31 08:35:00|445.06|442.76|445.44|443.14|445.45|443.15|444.97|442.67|31
1735634110000|2024-12-31 08:35:10|445.43|443.13|445.68|443.38|445.68|443.38|445.09|442.79|36
1735634120000|2024-12-31 08:35:20|445.69|443.39|445.59|443.29|445.79|443.49|445.53|443.23|32
1735634130000|2024-12-31 08:35:30|445.58|443.28|444.96|442.66|445.77|443.47|444.96|442.66|33
1735634140000|2024-12-31 08:35:40|444.97|442.67|444.72|442.42|445|442.7|444.71|442.41|32
1735634150000|2024-12-31 08:35:50|444.71|442.41|444.73|442.43|444.82|442.52|444.59|442.29|33
1735634160000|2024-12-31 08:36:00|444.7|442.4|444.29|441.99|444.7|442.4|444.19|441.89|36
1735634170000|2024-12-31 08:36:10|444.31|442.01|444.15|441.85|444.47|442.17|444.08|441.78|39
1735634180000|2024-12-31 08:36:20|444.19|441.89|444.61|442.31|444.73|442.43|444.19|441.89|33
1735634190000|2024-12-31 08:36:30|444.62|442.32|444.67|442.37|444.75|442.45|444.62|442.32|34
1735634200000|2024-12-31 08:36:40|444.65|442.35|444.82|442.52|444.86|442.56|444.65|442.35|25
1735634210000|2024-12-31 08:36:50|444.71|442.41|444.69|442.39|444.71|442.41|444.6|442.3|24
1735634220000|2024-12-31 08:37:00|444.67|442.37|444.56|442.26|444.78|442.48|444.5|442.2|28
1735634230000|2024-12-31 08:37:10|444.55|442.25|444.65|442.35|444.8|442.5|444.55|442.25|26
1735634240000|2024-12-31 08:37:20|444.64|442.34|445.34|443.04|445.34|443.04|444.61|442.31|37
1735634250000|2024-12-31 08:37:30|445.38|443.08|445.2|442.9|445.64|443.34|445.16|442.86|33
1735634260000|2024-12-31 08:37:40|445.19|442.89|445.14|442.84|445.27|442.97|445.04|442.74|29
1735634270000|2024-12-31 08:37:50|445.15|442.85|445.63|443.33|445.65|443.35|445.15|442.85|25
1735634280000|2024-12-31 08:38:00|445.7|443.4|445.74|443.44|445.88|443.58|445.52|443.22|35
1735634290000|2024-12-31 08:38:10|445.75|443.45|445.72|443.42|445.92|443.62|445.68|443.38|26
1735634300000|2024-12-31 08:38:20|445.75|443.45|445.96|443.66|446.13|443.83|445.74|443.44|34
1735634310000|2024-12-31 08:38:30|445.99|443.69|446.01|443.71|446.11|443.81|445.85|443.55|24
1735634320000|2024-12-31 08:38:40|445.94|443.64|445.8|443.5|446.08|443.78|445.78|443.48|30
1735634330000|2024-12-31 08:38:50|445.81|443.51|446.04|443.74|446.06|443.76|445.77|443.47|26
1735634340000|2024-12-31 08:39:00|446|443.7|445.74|443.44|446.07|443.77|445.73|443.43|31
1735634350000|2024-12-31 08:39:10|445.75|443.45|445.97|443.67|446.22|443.92|445.75|443.45|30
1735634360000|2024-12-31 08:39:20|445.98|443.68|446.15|443.85|446.18|443.88|445.96|443.66|36
1735634370000|2024-12-31 08:39:30|446.16|443.86|445.91|443.61|446.18|443.88|445.91|443.61|29
1735634380000|2024-12-31 08:39:40|445.89|443.59|446.1|443.8|446.2|443.9|445.82|443.52|30
1735634390000|2024-12-31 08:39:50|446.06|443.76|445.71|443.41|446.06|443.76|445.66|443.36|27
1735634400000|2024-12-31 08:40:00|445.7|443.4|445.8|443.5|445.85|443.55|445.52|443.22|29
1735634410000|2024-12-31 08:40:10|445.83|443.53|446.23|443.93|446.24|443.94|445.83|443.53|35
1735634420000|2024-12-31 08:40:20|446.24|443.94|445.99|443.69|446.24|443.94|445.99|443.69|25
1735634430000|2024-12-31 08:40:30|445.96|443.66|445.71|443.41|445.96|443.66|445.7|443.4|29
1735634440000|2024-12-31 08:40:40|445.73|443.43|445.92|443.62|445.92|443.62|445.73|443.43|32
1735634450000|2024-12-31 08:40:50|445.93|443.63|445.78|443.48|445.97|443.67|445.64|443.34|30
1735634460000|2024-12-31 08:41:00|445.75|443.45|445.54|443.24|445.83|443.53|445.53|443.23|27
1735634470000|2024-12-31 08:41:10|445.61|443.31|445.58|443.28|445.71|443.41|445.51|443.21|33
1735634480000|2024-12-31 08:41:20|445.42|443.12|445.13|442.83|445.54|443.24|445.12|442.82|30
1735634490000|2024-12-31 08:41:30|445.12|442.82|445.13|442.83|445.18|442.88|444.86|442.56|29
1735634500000|2024-12-31 08:41:40|445.14|442.84|445.13|442.83|445.42|443.12|445.13|442.83|34
1735634510000|2024-12-31 08:41:50|445.12|442.82|445.56|443.26|445.6|443.3|445.12|442.82|25
1735634520000|2024-12-31 08:42:00|445.55|443.25|445.66|443.36|445.66|443.36|445.49|443.19|28
1735634530000|2024-12-31 08:42:10|445.64|443.34|445.61|443.31|445.78|443.48|445.57|443.27|29
1735634540000|2024-12-31 08:42:20|445.56|443.26|445.39|443.09|445.6|443.3|445.21|442.91|32
1735634550000|2024-12-31 08:42:30|445.38|443.08|445.29|442.99|445.43|443.13|445.26|442.96|35
1735634560000|2024-12-31 08:42:40|445.27|442.97|445.44|443.14|445.49|443.19|445.25|442.95|31
1735634570000|2024-12-31 08:42:50|445.42|443.12|445.66|443.36|445.66|443.36|445.42|443.12|10
1735634600000|2024-12-31 08:43:20|445.38|443.08|445.23|442.93|445.38|443.08|445.12|442.82|23
1735634610000|2024-12-31 08:43:30|445.25|442.95|445.88|443.58|445.92|443.62|445.23|442.93|28
1735634620000|2024-12-31 08:43:40|445.9|443.6|446.11|443.81|446.2|443.9|445.89|443.59|32
1735634630000|2024-12-31 08:43:50|446.1|443.8|445.88|443.58|446.15|443.85|445.79|443.49|31
1735634640000|2024-12-31 08:44:00|445.89|443.59|445.04|442.74|445.89|443.59|445.04|442.74|23
1735634650000|2024-12-31 08:44:10|445.02|442.72|445|442.7|445.04|442.74|444.87|442.57|29
1735634660000|2024-12-31 08:44:20|444.99|442.69|445.25|442.95|445.35|443.05|444.93|442.63|34
1735634670000|2024-12-31 08:44:30|445.23|442.93|445.21|442.91|445.48|443.18|445.18|442.88|31
1735634680000|2024-12-31 08:44:40|445.24|442.94|444.74|442.44|445.24|442.94|444.71|442.41|25
1735634690000|2024-12-31 08:44:50|444.77|442.47|444.89|442.59|444.95|442.65|444.74|442.44|25
1735634700000|2024-12-31 08:45:00|444.92|442.62|445.2|442.9|445.27|442.97|444.92|442.62|28
1735634710000|2024-12-31 08:45:10|445.23|442.93|445.37|443.07|445.45|443.15|445.17|442.87|35
1735634720000|2024-12-31 08:45:20|445.38|443.08|445.05|442.75|445.48|443.18|444.96|442.66|37
1735634730000|2024-12-31 08:45:30|445.09|442.79|445.46|443.16|445.51|443.21|445.09|442.79|35
1735634740000|2024-12-31 08:45:40|445.48|443.18|445.39|443.09|445.64|443.34|445.38|443.08|31
1735634750000|2024-12-31 08:45:50|445.44|443.14|445.29|442.99|445.63|443.33|445.25|442.95|31
1735634760000|2024-12-31 08:46:00|445.27|442.97|445.5|443.2|445.56|443.26|445.17|442.87|24
1735634770000|2024-12-31 08:46:10|445.41|443.11|445.66|443.36|445.73|443.43|445.39|443.09|24
1735634780000|2024-12-31 08:46:20|445.67|443.37|445.78|443.48|445.96|443.66|445.67|443.37|27
1735634790000|2024-12-31 08:46:30|445.76|443.46|446.04|443.74|446.19|443.89|445.76|443.46|33
1735634800000|2024-12-31 08:46:40|446.01|443.71|445.81|443.51|446.15|443.85|445.78|443.48|29
1735634810000|2024-12-31 08:46:50|445.79|443.49|445.46|443.16|445.82|443.52|445.45|443.15|26
1735634820000|2024-12-31 08:47:00|445.45|443.15|445.17|442.87|445.47|443.17|445.1|442.8|27
1735634830000|2024-12-31 08:47:10|445.1|442.8|445.26|442.96|445.26|442.96|445.03|442.73|33
1735634840000|2024-12-31 08:47:20|445.33|443.03|445.32|443.02|445.54|443.24|445.16|442.86|38
1735634850000|2024-12-31 08:47:30|445.31|443.01|445.23|442.93|445.35|443.05|445.19|442.89|24
1735634860000|2024-12-31 08:47:40|445.22|442.92|444.93|442.63|445.31|443.01|444.93|442.63|34
1735634870000|2024-12-31 08:47:50|444.88|442.58|444.89|442.59|444.93|442.63|444.83|442.53|31
1735634880000|2024-12-31 08:48:00|444.91|442.61|444.78|442.48|444.92|442.62|444.66|442.36|35
1735634890000|2024-12-31 08:48:10|444.77|442.47|444.69|442.39|444.82|442.52|444.67|442.37|26
1735634900000|2024-12-31 08:48:20|444.53|442.23|444.36|442.06|444.66|442.36|444.36|442.06|29
1735634910000|2024-12-31 08:48:30|444.37|442.07|444.21|441.91|444.37|442.07|444.15|441.85|27
1735634920000|2024-12-31 08:48:40|444.23|441.93|444.87|442.57|444.89|442.59|444.23|441.93|31
1735634930000|2024-12-31 08:48:50|444.84|442.54|444.81|442.51|444.89|442.59|444.75|442.45|27
1735634940000|2024-12-31 08:49:00|444.8|442.5|444.64|442.34|444.9|442.6|444.62|442.32|34
1735634950000|2024-12-31 08:49:10|444.68|442.38|444.97|442.67|444.98|442.68|444.68|442.38|28
1735634960000|2024-12-31 08:49:20|444.99|442.69|445.02|442.72|445.19|442.89|444.99|442.69|26
1735634970000|2024-12-31 08:49:30|445.01|442.71|444.69|442.39|445.01|442.71|444.69|442.39|30
1735634980000|2024-12-31 08:49:40|444.68|442.38|444.71|442.41|444.76|442.46|444.68|442.38|30
1735634990000|2024-12-31 08:49:50|444.72|442.42|444.78|442.48|444.82|442.52|444.7|442.4|24
1735635000000|2024-12-31 08:50:00|444.79|442.49|444.84|442.54|445|442.7|444.75|442.45|31
1735635010000|2024-12-31 08:50:10|444.8|442.5|444.45|442.15|444.86|442.56|444.45|442.15|28
1735635020000|2024-12-31 08:50:20|444.4|442.1|444.46|442.16|444.53|442.23|444.39|442.09|24
1735635030000|2024-12-31 08:50:30|444.45|442.15|444.38|442.08|444.49|442.19|444.31|442.01|29
1735635040000|2024-12-31 08:50:40|444.39|442.09|444.03|441.73|444.48|442.18|444.02|441.72|35
1735635050000|2024-12-31 08:50:50|444.02|441.72|443.76|441.46|444.1|441.8|443.74|441.44|23
1735635060000|2024-12-31 08:51:00|443.74|441.44|443.07|440.77|443.83|441.53|442.96|440.66|34
1735635070000|2024-12-31 08:51:10|443.08|440.78|443.39|441.09|443.44|441.14|443.08|440.78|31
1735635080000|2024-12-31 08:51:20|443.4|441.1|443.57|441.27|443.69|441.39|443.38|441.08|35
1735635090000|2024-12-31 08:51:30|443.58|441.28|443.05|440.75|443.66|441.36|443.05|440.75|30
1735635100000|2024-12-31 08:51:40|442.98|440.68|443.29|440.99|443.35|441.05|442.88|440.58|37
1735635110000|2024-12-31 08:51:50|443.32|441.02|443.87|441.57|443.9|441.6|443.31|441.01|32
1735635120000|2024-12-31 08:52:00|443.81|441.51|443.52|441.22|443.81|441.51|443.44|441.14|31
1735635130000|2024-12-31 08:52:10|443.54|441.24|443.37|441.07|443.77|441.47|443.37|441.07|34
1735635140000|2024-12-31 08:52:20|443.36|441.06|443.58|441.28|443.58|441.28|443.33|441.03|31
1735635150000|2024-12-31 08:52:30|443.57|441.27|443.88|441.58|443.9|441.6|443.51|441.21|31
1735635160000|2024-12-31 08:52:40|443.86|441.56|444.07|441.77|444.08|441.78|443.86|441.56|33
1735635170000|2024-12-31 08:52:50|444.01|441.71|443.89|441.59|444.07|441.77|443.86|441.56|25
1735635180000|2024-12-31 08:53:00|443.87|441.57|443.62|441.32|443.88|441.58|443.59|441.29|29
1735635190000|2024-12-31 08:53:10|443.66|441.36|443.89|441.59|443.91|441.61|443.66|441.36|30
1735635200000|2024-12-31 08:53:20|443.86|441.56|443.99|441.69|444.08|441.78|443.86|441.56|30
1735635210000|2024-12-31 08:53:30|444.02|441.72|444.3|442|444.36|442.06|444.02|441.72|30
1735635220000|2024-12-31 08:53:40|444.32|442.02|444.58|442.28|444.61|442.31|444.32|442.02|32
1735635230000|2024-12-31 08:53:50|444.5|442.2|444.51|442.21|444.6|442.3|444.46|442.16|26
1735635240000|2024-12-31 08:54:00|444.49|442.19|444.24|441.94|444.56|442.26|444.23|441.93|30
1735635250000|2024-12-31 08:54:10|444.23|441.93|444.39|442.09|444.43|442.13|444.23|441.93|28
1735635260000|2024-12-31 08:54:20|444.4|442.1|444.35|442.05|444.61|442.31|444.34|442.04|26
1735635270000|2024-12-31 08:54:30|444.38|442.08|444.47|442.17|444.59|442.29|444.34|442.04|21
1735635280000|2024-12-31 08:54:40|444.53|442.23|444.61|442.31|444.66|442.36|444.44|442.14|23
1735635290000|2024-12-31 08:54:50|444.62|442.32|444.56|442.26|444.63|442.33|444.53|442.23|14
1735635300000|2024-12-31 08:55:00|444.53|442.23|444.83|442.53|444.84|442.54|444.53|442.23|23
1735635310000|2024-12-31 08:55:10|444.89|442.59|445.06|442.76|445.15|442.85|444.89|442.59|26
1735635320000|2024-12-31 08:55:20|445.08|442.78|445.26|442.96|445.26|442.96|445|442.7|28
1735635330000|2024-12-31 08:55:30|445.32|443.02|445.54|443.24|445.69|443.39|445.31|443.01|30
1735635340000|2024-12-31 08:55:40|445.55|443.25|445.31|443.01|445.66|443.36|445.28|442.98|27
1735635350000|2024-12-31 08:55:50|445.3|443|445.24|442.94|445.33|443.03|445.23|442.93|17
1735635360000|2024-12-31 08:56:00|445.23|442.93|445.22|442.92|445.56|443.26|445.21|442.91|26
1735635370000|2024-12-31 08:56:10|445.28|442.98|445.24|442.94|445.36|443.06|445.24|442.94|22
1735635380000|2024-12-31 08:56:20|445.25|442.95|445.2|442.9|445.33|443.03|445.14|442.84|23
1735635390000|2024-12-31 08:56:30|445.17|442.87|445.16|442.86|445.19|442.89|445.13|442.83|16
1735635400000|2024-12-31 08:56:40|445.17|442.87|444.76|442.46|445.17|442.87|444.67|442.37|32
1735635410000|2024-12-31 08:56:50|444.72|442.42|444.72|442.42|444.74|442.44|444.39|442.09|26
1735635420000|2024-12-31 08:57:00|444.73|442.43|444.89|442.59|445|442.7|444.71|442.41|29
1735635430000|2024-12-31 08:57:10|444.94|442.64|444.74|442.44|444.95|442.65|444.72|442.42|31
1735635440000|2024-12-31 08:57:20|444.72|442.42|444.82|442.52|444.88|442.58|444.72|442.42|33
1735635450000|2024-12-31 08:57:30|444.84|442.54|444.8|442.5|444.84|442.54|444.71|442.41|25
1735635460000|2024-12-31 08:57:40|444.81|442.51|444.99|442.69|444.99|442.69|444.81|442.51|24
1735635470000|2024-12-31 08:57:50|444.98|442.68|445.16|442.86|445.18|442.88|444.98|442.68|20
1735635480000|2024-12-31 08:58:00|445.15|442.85|444.85|442.55|445.15|442.85|444.82|442.52|23
1735635490000|2024-12-31 08:58:10|444.89|442.59|444.86|442.56|445.19|442.89|444.84|442.54|22
1735635500000|2024-12-31 08:58:20|444.87|442.57|445.03|442.73|445.09|442.79|444.87|442.57|16
1735635510000|2024-12-31 08:58:30|445.04|442.74|444.94|442.64|445.12|442.82|444.89|442.59|24
1735635520000|2024-12-31 08:58:40|444.93|442.63|445.05|442.75|445.09|442.79|444.93|442.63|23
1735635530000|2024-12-31 08:58:50|445.06|442.76|445.09|442.79|445.16|442.86|444.97|442.67|25
1735635540000|2024-12-31 08:59:00|445.1|442.8|445.14|442.84|445.16|442.86|445.08|442.78|24
1735635550000|2024-12-31 08:59:10|445.15|442.85|445.1|442.8|445.16|442.86|445.1|442.8|18
1735635560000|2024-12-31 08:59:20|445.11|442.81|445.13|442.83|445.14|442.84|445.01|442.71|17
1735635570000|2024-12-31 08:59:30|445.12|442.82|444.94|442.64|445.19|442.89|444.94|442.64|18
1735635580000|2024-12-31 08:59:40|444.95|442.65|444.55|442.25|444.95|442.65|444.54|442.24|16
1735635590000|2024-12-31 08:59:50|444.6|442.3|444.69|442.39|444.76|442.46|444.59|442.29|15
1735635600000|2024-12-31 09:00:00|444.67|442.37|444.78|442.48|445|442.7|444.44|442.14|29
1735635610000|2024-12-31 09:00:10|444.68|442.38|444.91|442.61|444.94|442.64|444.6|442.3|23
1735635620000|2024-12-31 09:00:20|444.95|442.65|444.89|442.59|444.99|442.69|444.86|442.56|26
1735635630000|2024-12-31 09:00:30|444.85|442.55|444.54|442.24|444.85|442.55|444.51|442.21|28
1735635640000|2024-12-31 09:00:40|444.53|442.23|444.81|442.51|444.81|442.51|444.53|442.23|19
1735635650000|2024-12-31 09:00:50|444.83|442.53|444.86|442.56|444.86|442.56|444.76|442.46|26
1735635660000|2024-12-31 09:01:00|444.87|442.57|444.74|442.44|444.87|442.57|444.59|442.29|24
1735635670000|2024-12-31 09:01:10|444.81|442.51|444.84|442.54|444.9|442.6|444.81|442.51|26
1735635680000|2024-12-31 09:01:20|444.86|442.56|444.7|442.4|444.88|442.58|444.59|442.29|25
1735635690000|2024-12-31 09:01:30|444.73|442.43|444.58|442.28|444.83|442.53|444.47|442.17|29
1735635700000|2024-12-31 09:01:40|444.59|442.29|444.76|442.46|444.76|442.46|444.59|442.29|20
1735635710000|2024-12-31 09:01:50|444.77|442.47|444.57|442.27|444.83|442.53|444.5|442.2|26
1735635720000|2024-12-31 09:02:00|444.55|442.25|444.82|442.52|444.82|442.52|444.54|442.24|26
1735635730000|2024-12-31 09:02:10|444.87|442.57|444.97|442.67|445.02|442.72|444.87|442.57|16
1735635740000|2024-12-31 09:02:20|444.98|442.68|445.04|442.74|445.05|442.75|444.93|442.63|22
1735635750000|2024-12-31 09:02:30|445.1|442.8|444.78|442.48|445.1|442.8|444.78|442.48|23
1735635760000|2024-12-31 09:02:40|444.79|442.49|444.56|442.26|444.8|442.5|444.53|442.23|17
1735635770000|2024-12-31 09:02:50|444.57|442.27|444.64|442.34|444.82|442.52|444.57|442.27|25
1735635780000|2024-12-31 09:03:00|444.65|442.35|444.65|442.35|444.87|442.57|444.56|442.26|26
1735635790000|2024-12-31 09:03:10|444.67|442.37|444.27|441.97|444.67|442.37|444.26|441.96|26
1735635800000|2024-12-31 09:03:20|444.32|442.02|444.32|442.02|444.35|442.05|444.25|441.95|16
1735635810000|2024-12-31 09:03:30|444.29|441.99|444.33|442.03|444.43|442.13|444.29|441.99|6
1735635830000|2024-12-31 09:03:50|444.45|442.15|444.5|442.2|444.5|442.2|444.45|442.15|2
1735635850000|2024-12-31 09:04:10|444.6|442.3|444.5|442.2|444.6|442.3|444.48|442.18|8
1735635860000|2024-12-31 09:04:20|444.44|442.14|444.51|442.21|444.51|442.21|444.24|441.94|14
1735635870000|2024-12-31 09:04:30|444.47|442.17|444.51|442.21|444.67|442.37|444.47|442.17|12
1735635880000|2024-12-31 09:04:40|444.49|442.19|444.53|442.23|444.53|442.23|444.47|442.17|5
1735635890000|2024-12-31 09:04:50|444.52|442.22|444.49|442.19|444.61|442.31|444.46|442.16|10
1735635900000|2024-12-31 09:05:00|444.59|442.29|444.36|442.06|444.59|442.29|444.31|442.01|16
1735635910000|2024-12-31 09:05:10|444.44|442.14|444.68|442.38|444.7|442.4|444.36|442.06|15
1735635920000|2024-12-31 09:05:20|444.72|442.42|444.83|442.53|444.84|442.54|444.69|442.39|18
1735635930000|2024-12-31 09:05:30|444.79|442.49|445.21|442.91|445.22|442.92|444.79|442.49|22
1735635940000|2024-12-31 09:05:40|445.17|442.87|445.21|442.91|445.33|443.03|445.1|442.8|25
1735635950000|2024-12-31 09:05:50|445.17|442.87|444.84|442.54|445.17|442.87|444.83|442.53|8
1735635960000|2024-12-31 09:06:00|444.78|442.48|444.76|442.46|444.85|442.55|444.66|442.36|25
1735635970000|2024-12-31 09:06:10|444.79|442.49|444.67|442.37|444.88|442.58|444.64|442.34|26
1735635980000|2024-12-31 09:06:20|444.65|442.35|444.65|442.35|444.65|442.35|444.49|442.19|26
1735635990000|2024-12-31 09:06:30|444.66|442.36|444.51|442.21|444.66|442.36|444.51|442.21|19
1735636000000|2024-12-31 09:06:40|444.49|442.19|444.55|442.25|444.6|442.3|444.46|442.16|22
1735636010000|2024-12-31 09:06:50|444.59|442.29|444.7|442.4|444.73|442.43|444.51|442.21|26
1735636020000|2024-12-31 09:07:00|444.71|442.41|444.92|442.62|444.95|442.65|444.62|442.32|21
1735636030000|2024-12-31 09:07:10|444.9|442.6|444.71|442.41|444.9|442.6|444.64|442.34|12
1735636040000|2024-12-31 09:07:20|444.77|442.47|445.14|442.84|445.14|442.84|444.7|442.4|25
1735636050000|2024-12-31 09:07:30|445.11|442.81|444.91|442.61|445.21|442.91|444.91|442.61|21
1735636060000|2024-12-31 09:07:40|445.01|442.71|445.03|442.73|445.09|442.79|444.97|442.67|16
1735636070000|2024-12-31 09:07:50|444.99|442.69|445.02|442.72|445.03|442.73|444.83|442.53|23
1735636080000|2024-12-31 09:08:00|445.09|442.79|445|442.7|445.09|442.79|444.85|442.55|20
1735636090000|2024-12-31 09:08:10|445.07|442.77|445.02|442.72|445.08|442.78|445|442.7|7
1735636100000|2024-12-31 09:08:20|445.07|442.77|445.38|443.08|445.42|443.12|445.07|442.77|20
1735636110000|2024-12-31 09:08:30|445.41|443.11|445.29|442.99|445.43|443.13|445.22|442.92|14
1735636120000|2024-12-31 09:08:40|445.27|442.97|445.31|443.01|445.37|443.07|445.27|442.97|11
1735636130000|2024-12-31 09:08:50|445.3|443|445.29|442.99|445.38|443.08|445.27|442.97|6
1735636140000|2024-12-31 09:09:00|445.25|442.95|445.3|443|445.39|443.09|445.24|442.94|15
1735636150000|2024-12-31 09:09:10|445.4|443.1|445.28|442.98|445.42|443.12|445.28|442.98|14
1735636160000|2024-12-31 09:09:20|445.39|443.09|445.36|443.06|445.41|443.11|445.26|442.96|13
1735636170000|2024-12-31 09:09:30|445.4|443.1|445.46|443.16|445.51|443.21|445.38|443.08|9
1735636180000|2024-12-31 09:09:40|445.53|443.23|445.75|443.45|445.75|443.45|445.51|443.21|18
1735636190000|2024-12-31 09:09:50|445.77|443.47|445.75|443.45|445.9|443.6|445.72|443.42|18
1735636200000|2024-12-31 09:10:00|445.87|443.57|446.21|443.91|446.25|443.95|445.87|443.57|23
1735636210000|2024-12-31 09:10:10|446.32|444.02|446.38|444.08|446.38|444.08|446.24|443.94|13
1735636220000|2024-12-31 09:10:20|446.37|444.07|446.31|444.01|446.37|444.07|446.1|443.8|19
1735636230000|2024-12-31 09:10:30|446.26|443.96|446.39|444.09|446.5|444.2|446.26|443.96|26
1735636240000|2024-12-31 09:10:40|446.35|444.05|446.32|444.02|446.35|444.05|446.32|444.02|2
1735636250000|2024-12-31 09:10:50|446.39|444.09|446.47|444.17|446.49|444.19|446.3|444|15
1735636260000|2024-12-31 09:11:00|446.55|444.25|446.54|444.24|446.62|444.32|446.53|444.23|16
1735636270000|2024-12-31 09:11:10|446.47|444.17|446.3|444|446.51|444.21|446.25|443.95|18
1735636280000|2024-12-31 09:11:20|446.38|444.08|446.36|444.06|446.39|444.09|446.24|443.94|10
1735636290000|2024-12-31 09:11:30|446.38|444.08|446.4|444.1|446.44|444.14|446.38|444.08|7
1735636300000|2024-12-31 09:11:40|446.37|444.07|446.3|444|446.46|444.16|446.27|443.97|19
1735636310000|2024-12-31 09:11:50|446.34|444.04|446.3|444|446.41|444.11|446.25|443.95|18
1735636320000|2024-12-31 09:12:00|446.29|443.99|446.41|444.11|446.43|444.13|446.22|443.92|14
1735636340000|2024-12-31 09:12:20|446.5|444.2|446.59|444.29|446.64|444.34|446.5|444.2|13
1735636350000|2024-12-31 09:12:30|446.69|444.39|446.45|444.15|446.69|444.39|446.43|444.13|11
1735636360000|2024-12-31 09:12:40|446.43|444.13|446.39|444.09|446.43|444.13|446.24|443.94|17
1735636370000|2024-12-31 09:12:50|446.44|444.14|446.42|444.12|446.44|444.14|446.39|444.09|10
1735636380000|2024-12-31 09:13:00|446.49|444.19|446.69|444.39|446.71|444.41|446.43|444.13|15
1735636390000|2024-12-31 09:13:10|446.71|444.41|446.71|444.41|446.77|444.47|446.68|444.38|10
1735636400000|2024-12-31 09:13:20|446.69|444.39|446.68|444.38|446.69|444.39|446.68|444.38|2
1735636410000|2024-12-31 09:13:30|446.67|444.37|446.63|444.33|446.72|444.42|446.63|444.33|4
1735636420000|2024-12-31 09:13:40|446.66|444.36|446.53|444.23|446.71|444.41|446.5|444.2|15
1735636430000|2024-12-31 09:13:50|446.62|444.32|446.71|444.41|446.72|444.42|446.62|444.32|18
1735636440000|2024-12-31 09:14:00|446.67|444.37|446.66|444.36|446.72|444.42|446.66|444.36|6
1735636450000|2024-12-31 09:14:10|446.75|444.45|446.69|444.39|446.75|444.45|446.66|444.36|10
1735636460000|2024-12-31 09:14:20|446.66|444.36|446.62|444.32|446.69|444.39|446.61|444.31|4
1735636470000|2024-12-31 09:14:30|446.56|444.26|446.68|444.38|446.7|444.4|446.56|444.26|14
1735636480000|2024-12-31 09:14:40|446.73|444.43|446.65|444.35|446.73|444.43|446.64|444.34|8
1735636490000|2024-12-31 09:14:50|446.67|444.37|446.64|444.34|446.71|444.41|446.64|444.34|13
1735636500000|2024-12-31 09:15:00|446.67|444.37|446.74|444.44|446.74|444.44|446.54|444.24|20
1735636510000|2024-12-31 09:15:10|446.75|444.45|447.13|444.83|447.13|444.83|446.75|444.45|21
1735636520000|2024-12-31 09:15:20|447.14|444.84|447.06|444.76|447.14|444.84|447.06|444.76|9
1735636530000|2024-12-31 09:15:30|447.11|444.81|447.1|444.8|447.14|444.84|447.04|444.74|12
1735636540000|2024-12-31 09:15:40|447.11|444.81|447.16|444.86|447.19|444.89|447.1|444.8|13
1735636550000|2024-12-31 09:15:50|447.23|444.93|447.04|444.74|447.23|444.93|447.02|444.72|9
1735636560000|2024-12-31 09:16:00|447.08|444.78|447.35|445.05|447.4|445.1|447.08|444.78|23
1735636570000|2024-12-31 09:16:10|447.33|445.03|446.82|444.52|447.33|445.03|446.82|444.52|22
1735636580000|2024-12-31 09:16:20|446.75|444.45|446.93|444.63|446.94|444.64|446.74|444.44|19
1735636590000|2024-12-31 09:16:30|446.95|444.65|447.17|444.87|447.19|444.89|446.92|444.62|28
1735636600000|2024-12-31 09:16:40|447.18|444.88|447.44|445.14|447.44|445.14|447.18|444.88|18
1735636610000|2024-12-31 09:16:50|447.43|445.13|447.34|445.04|447.56|445.26|447.34|445.04|8
1735636620000|2024-12-31 09:17:00|447.3|445|447.33|445.03|447.33|445.03|447.24|444.94|23
1735636630000|2024-12-31 09:17:10|447.32|445.02|447.44|445.14|447.58|445.28|447.31|445.01|24
1735636640000|2024-12-31 09:17:20|447.45|445.15|447.42|445.12|447.45|445.15|447.34|445.04|14
1735636650000|2024-12-31 09:17:30|447.43|445.13|447.7|445.4|447.7|445.4|447.43|445.13|20
1735636660000|2024-12-31 09:17:40|447.69|445.39|447.73|445.43|447.73|445.43|447.69|445.39|5
1735636680000|2024-12-31 09:18:00|448.03|445.73|448.05|445.75|448.05|445.75|448|445.7|4
1735636690000|2024-12-31 09:18:10|448.06|445.76|448.12|445.82|448.12|445.82|448.04|445.74|8
1735636700000|2024-12-31 09:18:20|448.11|445.81|448|445.7|448.11|445.81|447.98|445.68|11
1735636710000|2024-12-31 09:18:30|448.02|445.72|448.08|445.78|448.1|445.8|448.01|445.71|18
1735636720000|2024-12-31 09:18:40|448.07|445.77|447.99|445.69|448.07|445.77|447.91|445.61|23
1735636730000|2024-12-31 09:18:50|448.03|445.73|447.94|445.64|448.04|445.74|447.93|445.63|8
1735636740000|2024-12-31 09:19:00|447.93|445.63|447.93|445.63|448|445.7|447.8|445.5|16
1735636750000|2024-12-31 09:19:10|447.91|445.61|447.9|445.6|447.96|445.66|447.89|445.59|4
1735636760000|2024-12-31 09:19:20|447.89|445.59|447.92|445.62|447.97|445.67|447.74|445.44|14
1735636770000|2024-12-31 09:19:30|447.89|445.59|447.7|445.4|447.89|445.59|447.7|445.4|9
1735636780000|2024-12-31 09:19:40|447.77|445.47|447.64|445.34|447.79|445.49|447.64|445.34|12
1735636790000|2024-12-31 09:19:50|447.61|445.31|447.53|445.23|447.65|445.35|447.51|445.21|14
1735636800000|2024-12-31 09:20:00|447.51|445.21|447.92|445.62|447.92|445.62|447.51|445.21|18
1735636810000|2024-12-31 09:20:10|447.93|445.63|447.8|445.5|448.08|445.78|447.8|445.5|19
1735636820000|2024-12-31 09:20:20|447.84|445.54|447.59|445.29|447.86|445.56|447.53|445.23|20
1735636830000|2024-12-31 09:20:30|447.57|445.27|447.54|445.24|447.77|445.47|447.54|445.24|22
1735636840000|2024-12-31 09:20:40|447.47|445.17|447.64|445.34|447.69|445.39|447.47|445.17|16
1735636850000|2024-12-31 09:20:50|447.63|445.33|447.72|445.42|447.86|445.56|447.63|445.33|20
1735636860000|2024-12-31 09:21:00|447.79|445.49|447.94|445.64|447.99|445.69|447.79|445.49|13
1735636870000|2024-12-31 09:21:10|447.91|445.61|447.88|445.58|447.95|445.65|447.81|445.51|13
1735636880000|2024-12-31 09:21:20|447.84|445.54|447.86|445.56|447.92|445.62|447.81|445.51|16
1735636890000|2024-12-31 09:21:30|447.81|445.51|447.52|445.22|447.81|445.51|447.49|445.19|11
1735636900000|2024-12-31 09:21:40|447.47|445.17|447.28|444.98|447.49|445.19|447.28|444.98|13
1735636910000|2024-12-31 09:21:50|447.33|445.03|447.56|445.26|447.56|445.26|447.29|444.99|17
1735636920000|2024-12-31 09:22:00|447.53|445.23|447.65|445.35|447.66|445.36|447.5|445.2|19
1735636930000|2024-12-31 09:22:10|447.7|445.4|447.66|445.36|447.79|445.49|447.51|445.21|23
1735636940000|2024-12-31 09:22:20|447.63|445.33|447.43|445.13|447.69|445.39|447.43|445.13|9
1735636950000|2024-12-31 09:22:30|447.45|445.15|447.76|445.46|447.76|445.46|447.45|445.15|21
1735636960000|2024-12-31 09:22:40|447.73|445.43|447.75|445.45|447.83|445.53|447.73|445.43|14
1735636970000|2024-12-31 09:22:50|447.74|445.44|446.89|444.59|447.74|445.44|446.89|444.59|16
1735636980000|2024-12-31 09:23:00|446.99|444.69|447.07|444.77|447.11|444.81|446.91|444.61|25
1735636990000|2024-12-31 09:23:10|447.05|444.75|447.05|444.75|447.1|444.8|447.04|444.74|15
1735637000000|2024-12-31 09:23:20|447.03|444.73|446.84|444.54|447.03|444.73|446.83|444.53|10
1735637010000|2024-12-31 09:23:30|446.85|444.55|446.87|444.57|446.9|444.6|446.85|444.55|12
1735637020000|2024-12-31 09:23:40|446.92|444.62|446.95|444.65|447.01|444.71|446.89|444.59|12
1735637030000|2024-12-31 09:23:50|447.03|444.73|446.91|444.61|447.03|444.73|446.91|444.61|2
1735637040000|2024-12-31 09:24:00|446.87|444.57|446.85|444.55|446.88|444.58|446.78|444.48|18
1735637050000|2024-12-31 09:24:10|446.86|444.56|446.71|444.41|446.86|444.56|446.71|444.41|11
1735637060000|2024-12-31 09:24:20|446.77|444.47|446.95|444.65|446.96|444.66|446.71|444.41|13
1735637070000|2024-12-31 09:24:30|446.9|444.6|447.17|444.87|447.18|444.88|446.9|444.6|16
1735637080000|2024-12-31 09:24:40|447.22|444.92|447.33|445.03|447.36|445.06|447.19|444.89|9
1735637090000|2024-12-31 09:24:50|447.39|445.09|447.25|444.95|447.42|445.12|447.21|444.91|11
1735637100000|2024-12-31 09:25:00|447.26|444.96|447.14|444.84|447.28|444.98|447.14|444.84|11
1735637110000|2024-12-31 09:25:10|447.21|444.91|447.49|445.19|447.54|445.24|447.17|444.87|22
1735637120000|2024-12-31 09:25:20|447.48|445.18|447.57|445.27|447.58|445.28|447.47|445.17|5
1735637130000|2024-12-31 09:25:30|447.55|445.25|447.43|445.13|447.55|445.25|447.43|445.13|3
1735637140000|2024-12-31 09:25:40|447.47|445.17|447.48|445.18|447.48|445.18|447.39|445.09|20
1735637150000|2024-12-31 09:25:50|447.45|445.15|447.5|445.2|447.54|445.24|447.44|445.14|6
1735637160000|2024-12-31 09:26:00|447.48|445.18|447.48|445.18|447.54|445.24|447.46|445.16|6
1735637170000|2024-12-31 09:26:10|447.53|445.23|447.51|445.21|447.53|445.23|447.49|445.19|11
1735637180000|2024-12-31 09:26:20|447.49|445.19|447.42|445.12|447.54|445.24|447.37|445.07|8
1735637190000|2024-12-31 09:26:30|447.36|445.06|447.58|445.28|447.58|445.28|447.36|445.06|11
1735637200000|2024-12-31 09:26:40|447.59|445.29|447.57|445.27|447.6|445.3|447.57|445.27|4
1735637210000|2024-12-31 09:26:50|447.58|445.28|447.61|445.31|447.66|445.36|447.58|445.28|5
1735637220000|2024-12-31 09:27:00|447.67|445.37|447.58|445.28|447.76|445.46|447.58|445.28|19
1735637230000|2024-12-31 09:27:10|447.68|445.38|447.69|445.39|447.7|445.4|447.57|445.27|14
1735637240000|2024-12-31 09:27:20|447.64|445.34|447.63|445.33|447.72|445.42|447.63|445.33|7
1735637250000|2024-12-31 09:27:30|447.61|445.31|447.68|445.38|447.71|445.41|447.59|445.29|14
1735637260000|2024-12-31 09:27:40|447.67|445.37|447.51|445.21|447.67|445.37|447.51|445.21|15
1735637270000|2024-12-31 09:27:50|447.57|445.27|447.71|445.41|447.71|445.41|447.53|445.23|15
1735637280000|2024-12-31 09:28:00|447.72|445.42|447.76|445.46|447.91|445.61|447.72|445.42|23
1735637290000|2024-12-31 09:28:10|447.74|445.44|447.65|445.35|447.81|445.51|447.65|445.35|12
1735637300000|2024-12-31 09:28:20|447.61|445.31|447.7|445.4|447.75|445.45|447.53|445.23|13
1735637310000|2024-12-31 09:28:30|447.71|445.41|447.7|445.4|447.73|445.43|447.69|445.39|8
1735637320000|2024-12-31 09:28:40|447.74|445.44|447.77|445.47|447.78|445.48|447.69|445.39|8
1735637340000|2024-12-31 09:29:00|447.75|445.45|447.7|445.4|447.75|445.45|447.7|445.4|4
1735637350000|2024-12-31 09:29:10|447.65|445.35|447.64|445.34|447.65|445.35|447.54|445.24|6
1735637360000|2024-12-31 09:29:20|447.56|445.26|447.58|445.28|447.6|445.3|447.56|445.26|3
1735637370000|2024-12-31 09:29:30|447.56|445.26|447.48|445.18|447.56|445.26|447.46|445.16|7
1735637380000|2024-12-31 09:29:40|447.54|445.24|447.33|445.03|447.58|445.28|447.33|445.03|17
1735637390000|2024-12-31 09:29:50|447.34|445.04|447.44|445.14|447.46|445.16|447.25|444.95|13
1735637400000|2024-12-31 09:30:00|447.51|445.21|447.65|445.35|447.74|445.44|447.51|445.21|16
1735637410000|2024-12-31 09:30:10|447.63|445.33|447.67|445.37|447.74|445.44|447.62|445.32|11
1735637420000|2024-12-31 09:30:20|447.69|445.39|447.48|445.18|447.69|445.39|447.47|445.17|11
1735637430000|2024-12-31 09:30:30|447.45|445.15|447.37|445.07|447.49|445.19|447.37|445.07|11
1735637440000|2024-12-31 09:30:40|447.35|445.05|447.24|444.94|447.35|445.05|447.1|444.8|14
1735637450000|2024-12-31 09:30:50|447.3|445|447.25|444.95|447.3|445|447.15|444.85|11
1735637460000|2024-12-31 09:31:00|447.23|444.93|447.13|444.83|447.23|444.93|447.13|444.83|9
1735637470000|2024-12-31 09:31:10|447.2|444.9|447.41|445.11|447.45|445.15|447.2|444.9|20
1735637480000|2024-12-31 09:31:20|447.37|445.07|447.35|445.05|447.43|445.13|447.22|444.92|17
1735637490000|2024-12-31 09:31:30|447.41|445.11|447.56|445.26|447.59|445.29|447.41|445.11|14
1735637500000|2024-12-31 09:31:40|447.61|445.31|447.73|445.43|447.73|445.43|447.61|445.31|5
1735637510000|2024-12-31 09:31:50|447.69|445.39|447.69|445.39|447.73|445.43|447.61|445.31|15
1735637520000|2024-12-31 09:32:00|447.75|445.45|447.81|445.51|447.85|445.55|447.75|445.45|6
1735637530000|2024-12-31 09:32:10|447.86|445.56|447.67|445.37|447.87|445.57|447.67|445.37|15
1735637540000|2024-12-31 09:32:20|447.66|445.36|447.51|445.21|447.68|445.38|447.51|445.21|8
1735637550000|2024-12-31 09:32:30|447.59|445.29|447.54|445.24|447.7|445.4|447.53|445.23|22
1735637560000|2024-12-31 09:32:40|447.56|445.26|447.56|445.26|447.76|445.46|447.56|445.26|24
1735637570000|2024-12-31 09:32:50|447.55|445.25|447.5|445.2|447.61|445.31|447.5|445.2|19
1735637580000|2024-12-31 09:33:00|447.58|445.28|447.88|445.58|447.9|445.6|447.5|445.2|21
1735637590000|2024-12-31 09:33:10|447.86|445.56|447.8|445.5|447.86|445.56|447.8|445.5|4
1735637600000|2024-12-31 09:33:20|447.88|445.58|447.88|445.58|447.91|445.61|447.81|445.51|12
1735637610000|2024-12-31 09:33:30|447.95|445.65|447.86|445.56|447.95|445.65|447.86|445.56|10
1735637620000|2024-12-31 09:33:40|447.94|445.64|447.79|445.49|447.94|445.64|447.78|445.48|8
1735637630000|2024-12-31 09:33:50|447.78|445.48|447.59|445.29|447.84|445.54|447.58|445.28|12
1735637640000|2024-12-31 09:34:00|447.66|445.36|447.85|445.55|447.89|445.59|447.59|445.29|11
1735637650000|2024-12-31 09:34:10|447.91|445.61|448.12|445.82|448.12|445.82|447.85|445.55|22
1735637700000|2024-12-31 09:35:00|448.3|446|448.46|446.16|448.46|446.16|448.3|446|4
1735637710000|2024-12-31 09:35:10|448.48|446.18|448.5|446.2|448.5|446.2|448.48|446.18|3
1735637740000|2024-12-31 09:35:40|448.49|446.19|448.27|445.97|448.49|446.19|448.23|445.93|11
1735637750000|2024-12-31 09:35:50|448.32|446.02|448.37|446.07|448.38|446.08|448.29|445.99|8
1735637760000|2024-12-31 09:36:00|448.41|446.11|448.68|446.38|448.69|446.39|448.41|446.11|11
1735637770000|2024-12-31 09:36:10|448.69|446.39|448.68|446.38|448.69|446.39|448.67|446.37|5
1735637780000|2024-12-31 09:36:20|448.69|446.39|448.58|446.28|448.69|446.39|448.58|446.28|3
1735637790000|2024-12-31 09:36:30|448.59|446.29|448.65|446.35|448.65|446.35|448.45|446.15|17
1735637800000|2024-12-31 09:36:40|448.67|446.37|448.61|446.31|448.69|446.39|448.61|446.31|8
1735637810000|2024-12-31 09:36:50|448.48|446.18|448.49|446.19|448.56|446.26|448.47|446.17|21
1735637820000|2024-12-31 09:37:00|448.51|446.21|448.61|446.31|448.63|446.33|448.51|446.21|15
1735637830000|2024-12-31 09:37:10|448.63|446.33|448.69|446.39|448.69|446.39|448.63|446.33|7
1735637860000|2024-12-31 09:37:40|448.89|446.59|449.27|446.97|449.37|447.07|448.89|446.59|10
1735637870000|2024-12-31 09:37:50|449.34|447.04|449.05|446.75|449.34|447.04|449.01|446.71|11
1735637880000|2024-12-31 09:38:00|449.06|446.76|449.4|447.1|449.42|447.12|449.06|446.76|24
1735637890000|2024-12-31 09:38:10|449.44|447.14|449.28|446.98|449.46|447.16|449.28|446.98|9
1735637900000|2024-12-31 09:38:20|449.34|447.04|449.29|446.99|449.36|447.06|449.29|446.99|8
1735637910000|2024-12-31 09:38:30|449.28|446.98|449.18|446.88|449.28|446.98|449.18|446.88|6
1735637920000|2024-12-31 09:38:40|449.23|446.93|449.39|447.09|449.39|447.09|449.2|446.9|16
1735637930000|2024-12-31 09:38:50|449.42|447.12|449.32|447.02|449.42|447.12|449.32|447.02|6
1735637940000|2024-12-31 09:39:00|449.35|447.05|449.38|447.08|449.47|447.17|449.31|447.01|18
1735637950000|2024-12-31 09:39:10|449.37|447.07|449.23|446.93|449.37|447.07|449.21|446.91|14
1735637960000|2024-12-31 09:39:20|449.28|446.98|449.3|447|449.36|447.06|449.2|446.9|19
1735637970000|2024-12-31 09:39:30|449.31|447.01|449.32|447.02|449.37|447.07|449.26|446.96|16
1735637980000|2024-12-31 09:39:40|449.39|447.09|449.33|447.03|449.39|447.09|449.32|447.02|5
1735637990000|2024-12-31 09:39:50|449.4|447.1|449.36|447.06|449.41|447.11|449.32|447.02|15
1735638000000|2024-12-31 09:40:00|449.35|447.05|449.57|447.27|449.57|447.27|449.35|447.05|6
1735638050000|2024-12-31 09:40:50|449.54|447.24|449.54|447.24|449.54|447.24|449.51|447.21|6
1735638060000|2024-12-31 09:41:00|449.55|447.25|449.57|447.27|449.57|447.27|449.51|447.21|12
1735638070000|2024-12-31 09:41:10|449.75|447.45|449.98|447.68|449.98|447.68|449.75|447.45|4
1735638080000|2024-12-31 09:41:20|449.99|447.69|449.85|447.55|450.01|447.71|449.84|447.54|10
1735638090000|2024-12-31 09:41:30|449.79|447.49|449.97|447.67|450.02|447.72|449.79|447.49|16
1735638100000|2024-12-31 09:41:40|450.07|447.77|449.85|447.55|450.07|447.77|449.83|447.53|17
1735638110000|2024-12-31 09:41:50|449.92|447.62|449.69|447.39|449.92|447.62|449.66|447.36|21
1735638120000|2024-12-31 09:42:00|449.67|447.37|449.75|447.45|449.79|447.49|449.61|447.31|13
1735638130000|2024-12-31 09:42:10|449.73|447.43|449.71|447.41|449.73|447.43|449.71|447.41|2
1735638140000|2024-12-31 09:42:20|449.78|447.48|449.93|447.63|449.93|447.63|449.74|447.44|12
1735638150000|2024-12-31 09:42:30|449.94|447.64|450.04|447.74|450.06|447.76|449.91|447.61|14
1735638160000|2024-12-31 09:42:40|450.01|447.71|450.05|447.75|450.08|447.78|450.01|447.71|5
1735638170000|2024-12-31 09:42:50|449.93|447.63|449.93|447.63|449.93|447.63|449.93|447.63|1
1735638180000|2024-12-31 09:43:00|449.89|447.59|449.85|447.55|449.89|447.59|449.83|447.53|4
1735638190000|2024-12-31 09:43:10|449.94|447.64|449.92|447.62|449.95|447.65|449.86|447.56|7
1735638200000|2024-12-31 09:43:20|449.9|447.6|449.92|447.62|449.92|447.62|449.85|447.55|7
1735638210000|2024-12-31 09:43:30|449.9|447.6|449.91|447.61|449.91|447.61|449.88|447.58|5
1735638220000|2024-12-31 09:43:40|449.96|447.66|450|447.7|450.03|447.73|449.75|447.45|16
1735638230000|2024-12-31 09:43:50|450.04|447.74|449.98|447.68|450.05|447.75|449.97|447.67|15
1735638240000|2024-12-31 09:44:00|450.03|447.73|450.02|447.72|450.07|447.77|449.98|447.68|14
1735638270000|2024-12-31 09:44:30|450|447.7|450.03|447.73|450.04|447.74|449.98|447.68|4
1735638280000|2024-12-31 09:44:40|450.01|447.71|449.88|447.58|450.01|447.71|449.88|447.58|4
1735638290000|2024-12-31 09:44:50|449.95|447.65|449.87|447.57|449.95|447.65|449.87|447.57|5
1735638300000|2024-12-31 09:45:00|449.84|447.54|449.85|447.55|450|447.7|449.74|447.44|21
1735638310000|2024-12-31 09:45:10|449.93|447.63|449.7|447.4|449.93|447.63|449.62|447.32|14
1735638320000|2024-12-31 09:45:20|449.67|447.37|449.93|447.63|449.93|447.63|449.67|447.37|12
1735638330000|2024-12-31 09:45:30|450.01|447.71|450.01|447.71|450.01|447.71|449.99|447.69|4
1735638340000|2024-12-31 09:45:40|449.99|447.69|449.87|447.57|450.06|447.76|449.86|447.56|17
1735638350000|2024-12-31 09:45:50|449.83|447.53|449.95|447.65|449.96|447.66|449.79|447.49|12
1735638360000|2024-12-31 09:46:00|450.02|447.72|449.63|447.33|450.06|447.76|449.63|447.33|21
1735638370000|2024-12-31 09:46:10|449.67|447.37|449.54|447.24|449.67|447.37|449.43|447.13|13
1735638380000|2024-12-31 09:46:20|449.52|447.22|449.21|446.91|449.54|447.24|449.21|446.91|19
1735638390000|2024-12-31 09:46:30|449.28|446.98|449.23|446.93|449.28|446.98|449.12|446.82|13
1735638400000|2024-12-31 09:46:40|449.24|446.94|449.13|446.83|449.31|447.01|449.13|446.83|13
1735638410000|2024-12-31 09:46:50|449.1|446.8|449.12|446.82|449.24|446.94|449.09|446.79|22
1735638420000|2024-12-31 09:47:00|449.16|446.86|449.17|446.87|449.23|446.93|449.15|446.85|20
1735638430000|2024-12-31 09:47:10|449.21|446.91|449.42|447.12|449.44|447.14|449.21|446.91|24
1735638440000|2024-12-31 09:47:20|449.44|447.14|449.36|447.06|449.46|447.16|449.35|447.05|13
1735638450000|2024-12-31 09:47:30|449.35|447.05|449.19|446.89|449.38|447.08|449.14|446.84|20
1735638460000|2024-12-31 09:47:40|449.21|446.91|449.22|446.92|449.26|446.96|449.2|446.9|14
1735638470000|2024-12-31 09:47:50|449.26|446.96|449.13|446.83|449.27|446.97|449.08|446.78|19
1735638480000|2024-12-31 09:48:00|449.14|446.84|449.25|446.95|449.33|447.03|449.14|446.84|24
1735638490000|2024-12-31 09:48:10|449.21|446.91|449.25|446.95|449.33|447.03|449.16|446.86|23
1735638500000|2024-12-31 09:48:20|449.24|446.94|449.32|447.02|449.32|447.02|449.2|446.9|16
1735638510000|2024-12-31 09:48:30|449.3|447|449.44|447.14|449.44|447.14|449.18|446.88|28
1735638520000|2024-12-31 09:48:40|449.43|447.13|449.15|446.85|449.43|447.13|449.11|446.81|20
1735638530000|2024-12-31 09:48:50|449.11|446.81|449.14|446.84|449.22|446.92|449.08|446.78|13
1735638540000|2024-12-31 09:49:00|449.18|446.88|449.01|446.71|449.2|446.9|448.98|446.68|14
1735638550000|2024-12-31 09:49:10|449.02|446.72|448.86|446.56|449.04|446.74|448.79|446.49|15
1735638560000|2024-12-31 09:49:20|448.85|446.55|449.08|446.78|449.1|446.8|448.8|446.5|18
1735638570000|2024-12-31 09:49:30|449.09|446.79|448.88|446.58|449.09|446.79|448.86|446.56|17
1735638580000|2024-12-31 09:49:40|448.92|446.62|448.95|446.65|448.95|446.65|448.88|446.58|13
1735638590000|2024-12-31 09:49:50|448.92|446.62|448.94|446.64|448.95|446.65|448.86|446.56|18
1735638600000|2024-12-31 09:50:00|448.91|446.61|448.81|446.51|448.91|446.61|448.81|446.51|16
1735638610000|2024-12-31 09:50:10|448.79|446.49|448.5|446.2|448.79|446.49|448.5|446.2|13
1735638620000|2024-12-31 09:50:20|448.51|446.21|448.54|446.24|448.62|446.32|448.4|446.1|24
1735638630000|2024-12-31 09:50:30|448.55|446.25|448.57|446.27|448.57|446.27|448.51|446.21|17
1735638640000|2024-12-31 09:50:40|448.55|446.25|448.5|446.2|448.61|446.31|448.49|446.19|19
1735638650000|2024-12-31 09:50:50|448.49|446.19|448.45|446.15|448.56|446.26|448.43|446.13|14
1735638660000|2024-12-31 09:51:00|448.42|446.12|448.54|446.24|448.59|446.29|448.41|446.11|30
1735638670000|2024-12-31 09:51:10|448.55|446.25|448.51|446.21|448.58|446.28|448.5|446.2|18
1735638680000|2024-12-31 09:51:20|448.5|446.2|448.26|445.96|448.55|446.25|448.26|445.96|11
1735638690000|2024-12-31 09:51:30|448.24|445.94|448.14|445.84|448.24|445.94|448.09|445.79|12
1735638700000|2024-12-31 09:51:40|448.15|445.85|447.96|445.66|448.15|445.85|447.93|445.63|17
1735638710000|2024-12-31 09:51:50|448.01|445.71|448.16|445.86|448.16|445.86|447.97|445.67|19
1735638720000|2024-12-31 09:52:00|448.18|445.88|448.33|446.03|448.33|446.03|448.15|445.85|19
1735638730000|2024-12-31 09:52:10|448.27|445.97|448.25|445.95|448.31|446.01|448.06|445.76|25
1735638740000|2024-12-31 09:52:20|448.33|446.03|447.78|445.48|448.33|446.03|447.74|445.44|29
1735638750000|2024-12-31 09:52:30|447.77|445.47|447.76|445.46|447.87|445.57|447.76|445.46|18
1735638760000|2024-12-31 09:52:40|447.75|445.45|447.87|445.57|447.87|445.57|447.64|445.34|24
1735638770000|2024-12-31 09:52:50|447.85|445.55|447.8|445.5|447.88|445.58|447.8|445.5|14
1735638780000|2024-12-31 09:53:00|447.79|445.49|447.95|445.65|447.98|445.68|447.75|445.45|31
1735638790000|2024-12-31 09:53:10|448|445.7|447.78|445.48|448|445.7|447.74|445.44|20
1735638800000|2024-12-31 09:53:20|447.79|445.49|447.89|445.59|447.89|445.59|447.79|445.49|13
1735638810000|2024-12-31 09:53:30|447.84|445.54|447.86|445.56|447.92|445.62|447.84|445.54|17
1735638820000|2024-12-31 09:53:40|447.85|445.55|447.83|445.53|447.86|445.56|447.76|445.46|16
1735638830000|2024-12-31 09:53:50|447.82|445.52|447.86|445.56|447.87|445.57|447.77|445.47|17
1735638840000|2024-12-31 09:54:00|447.89|445.59|447.84|445.54|447.89|445.59|447.81|445.51|22
1735638850000|2024-12-31 09:54:10|447.83|445.53|447.94|445.64|447.98|445.68|447.79|445.49|31
1735638860000|2024-12-31 09:54:20|447.95|445.65|447.94|445.64|447.95|445.65|447.9|445.6|11
1735638870000|2024-12-31 09:54:30|447.88|445.58|447.87|445.57|447.88|445.58|447.81|445.51|11
1735638880000|2024-12-31 09:54:40|447.83|445.53|447.94|445.64|447.94|445.64|447.83|445.53|15
1735638890000|2024-12-31 09:54:50|447.93|445.63|448.06|445.76|448.06|445.76|447.89|445.59|17
1735638900000|2024-12-31 09:55:00|448.12|445.82|448.29|445.99|448.29|445.99|448.11|445.81|15
1735638910000|2024-12-31 09:55:10|448.3|446|448.57|446.27|448.59|446.29|448.3|446|25
1735638920000|2024-12-31 09:55:20|448.61|446.31|448.48|446.18|448.63|446.33|448.45|446.15|16
1735638930000|2024-12-31 09:55:30|448.47|446.17|448.59|446.29|448.6|446.3|448.47|446.17|12
1735638940000|2024-12-31 09:55:40|448.55|446.25|448.49|446.19|448.57|446.27|448.42|446.12|17
1735638950000|2024-12-31 09:55:50|448.52|446.22|448.31|446.01|448.52|446.22|448.31|446.01|11
1735638960000|2024-12-31 09:56:00|448.33|446.03|448.43|446.13|448.46|446.16|448.29|445.99|17
1735638970000|2024-12-31 09:56:10|448.44|446.14|448.45|446.15|448.46|446.16|448.39|446.09|14
1735638980000|2024-12-31 09:56:20|448.42|446.12|448.5|446.2|448.55|446.25|448.42|446.12|16
1735638990000|2024-12-31 09:56:30|448.53|446.23|448.47|446.17|448.53|446.23|448.42|446.12|9
1735639000000|2024-12-31 09:56:40|448.48|446.18|448.48|446.18|448.48|446.18|448.42|446.12|12
1735639010000|2024-12-31 09:56:50|448.47|446.17|448.49|446.19|448.52|446.22|448.44|446.14|6
1735639020000|2024-12-31 09:57:00|448.5|446.2|448.69|446.39|448.69|446.39|448.5|446.2|16
1735639030000|2024-12-31 09:57:10|448.7|446.4|448.72|446.42|448.75|446.45|448.67|446.37|13
1735639040000|2024-12-31 09:57:20|448.77|446.47|448.6|446.3|448.83|446.53|448.56|446.26|14
1735639050000|2024-12-31 09:57:30|448.64|446.34|448.46|446.16|448.64|446.34|448.42|446.12|8
1735639060000|2024-12-31 09:57:40|448.47|446.17|448.49|446.19|448.54|446.24|448.46|446.16|11
1735639080000|2024-12-31 09:58:00|448.54|446.24|448.67|446.37|448.67|446.37|448.53|446.23|13
1735639090000|2024-12-31 09:58:10|448.66|446.36|448.47|446.17|448.66|446.36|448.47|446.17|11
1735639100000|2024-12-31 09:58:20|448.43|446.13|448.44|446.14|448.45|446.15|448.33|446.03|21
1735639110000|2024-12-31 09:58:30|448.45|446.15|448.41|446.11|448.45|446.15|448.39|446.09|10
1735639120000|2024-12-31 09:58:40|448.42|446.12|448.41|446.11|448.43|446.13|448.41|446.11|3
1735639130000|2024-12-31 09:58:50|448.42|446.12|448.47|446.17|448.48|446.18|448.4|446.1|13
1735639140000|2024-12-31 09:59:00|448.43|446.13|448.46|446.16|448.48|446.18|448.43|446.13|11
1735639150000|2024-12-31 09:59:10|448.47|446.17|448.42|446.12|448.47|446.17|448.42|446.12|10
1735639160000|2024-12-31 09:59:20|448.38|446.08|448.35|446.05|448.38|446.08|448.35|446.05|2
1735639180000|2024-12-31 09:59:40|448.36|446.06|448.46|446.16|448.47|446.17|448.35|446.05|10
1735639190000|2024-12-31 09:59:50|448.45|446.15|448.48|446.18|448.5|446.2|448.39|446.09|15
1735639200000|2024-12-31 10:00:00|448.49|446.19|448.93|446.63|449.13|446.83|448.49|446.19|23
1735639210000|2024-12-31 10:00:10|448.91|446.61|448.87|446.57|448.91|446.61|448.86|446.56|11
1735639220000|2024-12-31 10:00:20|448.81|446.51|448.56|446.26|448.86|446.56|448.53|446.23|13
1735639230000|2024-12-31 10:00:30|448.58|446.28|448.47|446.17|448.58|446.28|448.47|446.17|4
1735639240000|2024-12-31 10:00:40|448.48|446.18|448.53|446.23|448.53|446.23|448.48|446.18|8
1735639250000|2024-12-31 10:00:50|448.54|446.24|448.32|446.02|448.54|446.24|448.31|446.01|14
1735639260000|2024-12-31 10:01:00|448.34|446.04|448.14|445.84|448.37|446.07|448.1|445.8|18
1735639270000|2024-12-31 10:01:10|448.13|445.83|448.14|445.84|448.18|445.88|448.07|445.77|15
1735639280000|2024-12-31 10:01:20|448.22|445.92|448.16|445.86|448.24|445.94|448.16|445.86|8
1735639290000|2024-12-31 10:01:30|448.11|445.81|447.91|445.61|448.11|445.81|447.81|445.51|23
1735639300000|2024-12-31 10:01:40|447.9|445.6|447.64|445.34|447.91|445.61|447.49|445.19|25
1735639310000|2024-12-31 10:01:50|447.65|445.35|447.65|445.35|447.75|445.45|447.6|445.3|14
1735639320000|2024-12-31 10:02:00|447.61|445.31|447.81|445.51|447.81|445.51|447.61|445.31|14
1735639330000|2024-12-31 10:02:10|447.8|445.5|447.64|445.34|447.8|445.5|447.64|445.34|10
1735639340000|2024-12-31 10:02:20|447.7|445.4|447.75|445.45|447.76|445.46|447.67|445.37|19
1735639350000|2024-12-31 10:02:30|447.74|445.44|447.72|445.42|447.74|445.44|447.65|445.35|13
1735639360000|2024-12-31 10:02:40|447.77|445.47|447.6|445.3|447.77|445.47|447.58|445.28|16
1735639370000|2024-12-31 10:02:50|447.61|445.31|447.62|445.32|447.65|445.35|447.59|445.29|24
1735639380000|2024-12-31 10:03:00|447.69|445.39|447.83|445.53|447.84|445.54|447.62|445.32|14
1735639390000|2024-12-31 10:03:10|447.82|445.52|447.95|445.65|447.95|445.65|447.79|445.49|14
1735639400000|2024-12-31 10:03:20|447.92|445.62|447.8|445.5|448.02|445.72|447.8|445.5|21
1735639410000|2024-12-31 10:03:30|447.74|445.44|447.54|445.24|447.74|445.44|447.45|445.15|17
1735639420000|2024-12-31 10:03:40|447.52|445.22|447.42|445.12|447.54|445.24|447.42|445.12|20
1735639430000|2024-12-31 10:03:50|447.49|445.19|447.46|445.16|447.53|445.23|447.45|445.15|11
1735639440000|2024-12-31 10:04:00|447.44|445.14|447.42|445.12|447.49|445.19|447.42|445.12|16
1735639450000|2024-12-31 10:04:10|447.31|445.01|447.25|444.95|447.31|445.01|447.19|444.89|7
1735639460000|2024-12-31 10:04:20|447.31|445.01|447.33|445.03|447.38|445.08|447.31|445.01|14
1735639480000|2024-12-31 10:04:40|447.4|445.1|447.81|445.51|447.84|445.54|447.4|445.1|8
1735639490000|2024-12-31 10:04:50|447.88|445.58|447.93|445.63|447.96|445.66|447.84|445.54|15
1735639510000|2024-12-31 10:05:10|447.92|445.62|447.72|445.42|447.92|445.62|447.71|445.41|12
1735639520000|2024-12-31 10:05:20|447.67|445.37|447.62|445.32|447.67|445.37|447.6|445.3|15
1735639530000|2024-12-31 10:05:30|447.61|445.31|447.4|445.1|447.61|445.31|447.37|445.07|20
1735639540000|2024-12-31 10:05:40|447.41|445.11|447.17|444.87|447.41|445.11|447.02|444.72|19
1735639550000|2024-12-31 10:05:50|447.14|444.84|447.31|445.01|447.31|445.01|447.14|444.84|18
1735639560000|2024-12-31 10:06:00|447.32|445.02|447.3|445|447.5|445.2|447.26|444.96|31
1735639570000|2024-12-31 10:06:10|447.31|445.01|447.34|445.04|447.41|445.11|447.26|444.96|23
1735639580000|2024-12-31 10:06:20|447.39|445.09|447.41|445.11|447.46|445.16|447.32|445.02|16
1735639590000|2024-12-31 10:06:30|447.49|445.19|447.35|445.05|447.55|445.25|447.28|444.98|15
1735639600000|2024-12-31 10:06:40|447.4|445.1|447.36|445.06|447.42|445.12|447.32|445.02|26
1735639610000|2024-12-31 10:06:50|447.35|445.05|447.31|445.01|447.42|445.12|447.29|444.99|18
1735639620000|2024-12-31 10:07:00|447.33|445.03|447.49|445.19|447.5|445.2|447.33|445.03|15
1735639630000|2024-12-31 10:07:10|447.5|445.2|447.35|445.05|447.51|445.21|447.27|444.97|22
1735639640000|2024-12-31 10:07:20|447.36|445.06|447.32|445.02|447.37|445.07|447.27|444.97|15
1735639650000|2024-12-31 10:07:30|447.33|445.03|447.38|445.08|447.4|445.1|447.29|444.99|24
1735639660000|2024-12-31 10:07:40|447.39|445.09|447.3|445|447.41|445.11|447.29|444.99|17
1735639670000|2024-12-31 10:07:50|447.28|444.98|447.35|445.05|447.42|445.12|447.28|444.98|20
1735639680000|2024-12-31 10:08:00|447.31|445.01|447.02|444.72|447.38|445.08|447.02|444.72|21
1735639690000|2024-12-31 10:08:10|447|444.7|447.07|444.77|447.13|444.83|447|444.7|25
1735639700000|2024-12-31 10:08:20|447.13|444.83|447.23|444.93|447.24|444.94|447.11|444.81|21
1735639710000|2024-12-31 10:08:30|447.2|444.9|447.31|445.01|447.31|445.01|447.16|444.86|15
1735639720000|2024-12-31 10:08:40|447.36|445.06|447.22|444.92|447.36|445.06|447.15|444.85|16
1735639730000|2024-12-31 10:08:50|447.19|444.89|447|444.7|447.25|444.95|446.99|444.69|23
1735639740000|2024-12-31 10:09:00|446.99|444.69|446.89|444.59|447|444.7|446.89|444.59|16
1735639750000|2024-12-31 10:09:10|446.88|444.58|446.92|444.62|446.93|444.63|446.85|444.55|23
1735639760000|2024-12-31 10:09:20|446.91|444.61|447.07|444.77|447.08|444.78|446.89|444.59|16
1735639770000|2024-12-31 10:09:30|447.06|444.76|447.11|444.81|447.14|444.84|446.99|444.69|20
1735639780000|2024-12-31 10:09:40|447.14|444.84|447.12|444.82|447.14|444.84|447.07|444.77|24
1735639790000|2024-12-31 10:09:50|447.13|444.83|447.3|445|447.31|445.01|447.12|444.82|23
1735639800000|2024-12-31 10:10:00|447.32|445.02|447.24|444.94|447.38|445.08|447.2|444.9|28
1735639810000|2024-12-31 10:10:10|447.22|444.92|447.3|445|447.33|445.03|447.21|444.91|12
1735639820000|2024-12-31 10:10:20|447.31|445.01|447.36|445.06|447.4|445.1|447.31|445.01|20
1735639830000|2024-12-31 10:10:30|447.35|445.05|447.24|444.94|447.36|445.06|447.22|444.92|17
1735639840000|2024-12-31 10:10:40|447.25|444.95|447.29|444.99|447.33|445.03|447.24|444.94|14
1735639850000|2024-12-31 10:10:50|447.3|445|447.33|445.03|447.33|445.03|447.29|444.99|6
1735639860000|2024-12-31 10:11:00|447.34|445.04|447.33|445.03|447.38|445.08|447.3|445|24
1735639870000|2024-12-31 10:11:10|447.32|445.02|447.06|444.76|447.33|445.03|447.04|444.74|14
1735639880000|2024-12-31 10:11:20|447.08|444.78|447.07|444.77|447.11|444.81|447.04|444.74|23
1735639890000|2024-12-31 10:11:30|447.08|444.78|447.36|445.06|447.41|445.11|447.07|444.77|24
1735639900000|2024-12-31 10:11:40|447.42|445.12|447.4|445.1|447.43|445.13|447.37|445.07|21
1735639910000|2024-12-31 10:11:50|447.39|445.09|447.29|444.99|447.39|445.09|447.29|444.99|16
1735639920000|2024-12-31 10:12:00|447.27|444.97|447.26|444.96|447.3|445|447.18|444.88|19
1735639930000|2024-12-31 10:12:10|447.23|444.93|447.22|444.92|447.24|444.94|447.18|444.88|17
1735639940000|2024-12-31 10:12:20|447.2|444.9|447.1|444.8|447.2|444.9|447.02|444.72|24
1735639950000|2024-12-31 10:12:30|447.08|444.78|447.13|444.83|447.13|444.83|447.08|444.78|20
1735639960000|2024-12-31 10:12:40|447.11|444.81|447.13|444.83|447.14|444.84|447.09|444.79|21
1735639970000|2024-12-31 10:12:50|447.12|444.82|447.37|445.07|447.39|445.09|447.11|444.81|24
1735639980000|2024-12-31 10:13:00|447.36|445.06|447.11|444.81|447.37|445.07|447.03|444.73|22
1735639990000|2024-12-31 10:13:10|447.13|444.83|446.84|444.54|447.18|444.88|446.84|444.54|22
1735640000000|2024-12-31 10:13:20|446.88|444.58|446.84|444.54|446.92|444.62|446.83|444.53|20
1735640010000|2024-12-31 10:13:30|446.83|444.53|446.47|444.17|446.84|444.54|446.41|444.11|16
1735640020000|2024-12-31 10:13:40|446.45|444.15|446.28|443.98|446.46|444.16|446.14|443.84|32
1735640030000|2024-12-31 10:13:50|446.3|444|446.19|443.89|446.39|444.09|446.16|443.86|30
1735640040000|2024-12-31 10:14:00|446.2|443.9|446.22|443.92|446.3|444|446.19|443.89|15
1735640050000|2024-12-31 10:14:10|446.21|443.91|446.2|443.9|446.33|444.03|446.19|443.89|22
1735640060000|2024-12-31 10:14:20|446.19|443.89|446.33|444.03|446.35|444.05|446.19|443.89|30
1735640070000|2024-12-31 10:14:30|446.34|444.04|446.47|444.17|446.47|444.17|446.31|444.01|27
1735640080000|2024-12-31 10:14:40|446.46|444.16|446.44|444.14|446.5|444.2|446.36|444.06|21
1735640090000|2024-12-31 10:14:50|446.52|444.22|446.86|444.56|446.86|444.56|446.52|444.22|28
1735640100000|2024-12-31 10:15:00|446.89|444.59|446.7|444.4|446.9|444.6|446.68|444.38|24
1735640110000|2024-12-31 10:15:10|446.76|444.46|446.72|444.42|446.76|444.46|446.68|444.38|19
1735640120000|2024-12-31 10:15:20|446.7|444.4|446.31|444.01|446.7|444.4|446.31|444.01|26
1735640130000|2024-12-31 10:15:30|446.32|444.02|446.21|443.91|446.33|444.03|446.1|443.8|27
1735640140000|2024-12-31 10:15:40|446.23|443.93|446.51|444.21|446.53|444.23|446.23|443.93|23
1735640150000|2024-12-31 10:15:50|446.48|444.18|446.43|444.13|446.52|444.22|446.42|444.12|18
1735640160000|2024-12-31 10:16:00|446.48|444.18|446.48|444.18|446.54|444.24|446.43|444.13|15
1735640170000|2024-12-31 10:16:10|446.5|444.2|446.23|443.93|446.53|444.23|446.23|443.93|29
1735640180000|2024-12-31 10:16:20|446.24|443.94|446.13|443.83|446.25|443.95|446.09|443.79|22
1735640190000|2024-12-31 10:16:30|446.14|443.84|446.08|443.78|446.22|443.92|446.06|443.76|24
1735640200000|2024-12-31 10:16:40|446.11|443.81|446.33|444.03|446.33|444.03|446.06|443.76|30
1735640210000|2024-12-31 10:16:50|446.32|444.02|446.2|443.9|446.34|444.04|446.15|443.85|27
1735640220000|2024-12-31 10:17:00|446.17|443.87|445.93|443.63|446.18|443.88|445.87|443.57|25
1735640230000|2024-12-31 10:17:10|445.97|443.67|445.97|443.67|446.11|443.81|445.96|443.66|27
1735640240000|2024-12-31 10:17:20|445.98|443.68|445.96|443.66|445.98|443.68|445.86|443.56|27
1735640250000|2024-12-31 10:17:30|445.95|443.65|445.98|443.68|446.04|443.74|445.88|443.58|28
1735640260000|2024-12-31 10:17:40|445.96|443.66|446|443.7|446.05|443.75|445.92|443.62|26
1735640270000|2024-12-31 10:17:50|446.01|443.71|446.11|443.81|446.18|443.88|445.98|443.68|22
1735640280000|2024-12-31 10:18:00|446.1|443.8|446.02|443.72|446.1|443.8|446.02|443.72|23
1735640290000|2024-12-31 10:18:10|445.95|443.65|445.94|443.64|446.01|443.71|445.85|443.55|26
1735640300000|2024-12-31 10:18:20|446|443.7|445.97|443.67|446.09|443.79|445.97|443.67|26
1735640310000|2024-12-31 10:18:30|445.94|443.64|445.8|443.5|445.94|443.64|445.75|443.45|19
1735640320000|2024-12-31 10:18:40|445.81|443.51|445.63|443.33|445.84|443.54|445.63|443.33|20
1735640330000|2024-12-31 10:18:50|445.62|443.32|445.54|443.24|445.64|443.34|445.54|443.24|28
1735640340000|2024-12-31 10:19:00|445.57|443.27|445.75|443.45|445.75|443.45|445.57|443.27|24
1735640350000|2024-12-31 10:19:10|445.74|443.44|445.94|443.64|445.97|443.67|445.69|443.39|19
1735640360000|2024-12-31 10:19:20|445.9|443.6|446.15|443.85|446.16|443.86|445.88|443.58|26
1735640370000|2024-12-31 10:19:30|446.14|443.84|446.12|443.82|446.17|443.87|446.03|443.73|26
1735640380000|2024-12-31 10:19:40|446.13|443.83|446.13|443.83|446.17|443.87|446.11|443.81|26
1735640390000|2024-12-31 10:19:50|446.12|443.82|446.12|443.82|446.16|443.86|446.08|443.78|14
1735640400000|2024-12-31 10:20:00|446.11|443.81|446.04|443.74|446.11|443.81|445.9|443.6|21
1735640410000|2024-12-31 10:20:10|446.11|443.81|446.24|443.94|446.25|443.95|446.11|443.81|24
1735640420000|2024-12-31 10:20:20|446.25|443.95|446.27|443.97|446.29|443.99|446.24|443.94|16
1735640430000|2024-12-31 10:20:30|446.29|443.99|446.29|443.99|446.33|444.03|446.09|443.79|30
1735640440000|2024-12-31 10:20:40|446.3|444|446.26|443.96|446.35|444.05|446.16|443.86|19
1735640450000|2024-12-31 10:20:50|446.25|443.95|446.26|443.96|446.32|444.02|446.19|443.89|14
1735640460000|2024-12-31 10:21:00|446.24|443.94|446.28|443.98|446.28|443.98|446.2|443.9|15
1735640470000|2024-12-31 10:21:10|446.29|443.99|446.27|443.97|446.37|444.07|446.27|443.97|21
1735640480000|2024-12-31 10:21:20|446.28|443.98|446.12|443.82|446.37|444.07|446.08|443.78|20
1735640490000|2024-12-31 10:21:30|446.11|443.81|446.23|443.93|446.23|443.93|446.04|443.74|21
1735640500000|2024-12-31 10:21:40|446.24|443.94|446.25|443.95|446.27|443.97|446.24|443.94|5
1735640510000|2024-12-31 10:21:50|446.31|444.01|446.41|444.11|446.42|444.12|446.31|444.01|27
1735640520000|2024-12-31 10:22:00|446.36|444.06|446.49|444.19|446.49|444.19|446.34|444.04|17
1735640530000|2024-12-31 10:22:10|446.55|444.25|446.92|444.62|446.94|444.64|446.55|444.25|31
1735640540000|2024-12-31 10:22:20|446.93|444.63|447.1|444.8|447.18|444.88|446.93|444.63|29
1735640550000|2024-12-31 10:22:30|447.08|444.78|447.03|444.73|447.08|444.78|446.88|444.58|28
1735640560000|2024-12-31 10:22:40|447.05|444.75|447.37|445.07|447.46|445.16|447.04|444.74|22
1735640570000|2024-12-31 10:22:50|447.46|445.16|447.36|445.06|447.46|445.16|447.31|445.01|16
1735640580000|2024-12-31 10:23:00|447.37|445.07|447.32|445.02|447.37|445.07|447.3|445|19
1735640590000|2024-12-31 10:23:10|447.29|444.99|446.97|444.67|447.31|445.01|446.97|444.67|21
1735640600000|2024-12-31 10:23:20|447.01|444.71|447.03|444.73|447.06|444.76|446.98|444.68|18
1735640610000|2024-12-31 10:23:30|446.98|444.68|446.95|444.65|447.05|444.75|446.95|444.65|14
1735640620000|2024-12-31 10:23:40|446.94|444.64|446.9|444.6|446.95|444.65|446.81|444.51|19
1735640630000|2024-12-31 10:23:50|446.89|444.59|446.89|444.59|446.93|444.63|446.83|444.53|24
1735640640000|2024-12-31 10:24:00|446.73|444.43|446.66|444.36|446.73|444.43|446.59|444.29|26
1735640650000|2024-12-31 10:24:10|446.67|444.37|446.67|444.37|446.74|444.44|446.61|444.31|27
1735640660000|2024-12-31 10:24:20|446.68|444.38|446.87|444.57|446.89|444.59|446.68|444.38|24
1735640670000|2024-12-31 10:24:30|446.86|444.56|446.99|444.69|446.99|444.69|446.85|444.55|20
1735640680000|2024-12-31 10:24:40|447.01|444.71|447.07|444.77|447.1|444.8|446.89|444.59|29
1735640690000|2024-12-31 10:24:50|447.11|444.81|447.19|444.89|447.23|444.93|447.07|444.77|23
1735640700000|2024-12-31 10:25:00|447.2|444.9|447.23|444.93|447.24|444.94|447.17|444.87|17
1735640710000|2024-12-31 10:25:10|447.24|444.94|447.29|444.99|447.3|445|447.24|444.94|15
1735640720000|2024-12-31 10:25:20|447.28|444.98|447.75|445.45|447.76|445.46|447.28|444.98|22
1735640730000|2024-12-31 10:25:30|447.74|445.44|447.84|445.54|447.88|445.58|447.74|445.44|14
1735640740000|2024-12-31 10:25:40|447.89|445.59|447.84|445.54|447.92|445.62|447.79|445.49|19
1735640750000|2024-12-31 10:25:50|447.85|445.55|447.89|445.59|447.92|445.62|447.81|445.51|22
1735640760000|2024-12-31 10:26:00|447.85|445.55|447.95|445.65|447.95|445.65|447.76|445.46|25
1735640770000|2024-12-31 10:26:10|447.93|445.63|447.77|445.47|447.94|445.64|447.76|445.46|12
1735640780000|2024-12-31 10:26:20|447.76|445.46|447.61|445.31|447.78|445.48|447.57|445.27|15
1735640790000|2024-12-31 10:26:30|447.62|445.32|447.69|445.39|447.76|445.46|447.62|445.32|16
1735640800000|2024-12-31 10:26:40|447.7|445.4|447.63|445.33|447.72|445.42|447.6|445.3|21
1735640810000|2024-12-31 10:26:50|447.59|445.29|447.56|445.26|447.63|445.33|447.56|445.26|16
1735640820000|2024-12-31 10:27:00|447.57|445.27|447.54|445.24|447.59|445.29|447.46|445.16|17
1735640830000|2024-12-31 10:27:10|447.53|445.23|447.31|445.01|447.53|445.23|447.3|445|22
1735640840000|2024-12-31 10:27:20|447.3|445|447.31|445.01|447.32|445.02|447.24|444.94|17
1735640850000|2024-12-31 10:27:30|447.29|444.99|447.43|445.13|447.5|445.2|447.29|444.99|22
1735640860000|2024-12-31 10:27:40|447.44|445.14|447.44|445.14|447.52|445.22|447.43|445.13|23
1735640870000|2024-12-31 10:27:50|447.45|445.15|447.39|445.09|447.49|445.19|447.36|445.06|19
1735640880000|2024-12-31 10:28:00|447.4|445.1|447.43|445.13|447.45|445.15|447.36|445.06|16
1735640890000|2024-12-31 10:28:10|447.44|445.14|447.49|445.19|447.51|445.21|447.4|445.1|21
1735640900000|2024-12-31 10:28:20|447.5|445.2|447.38|445.08|447.6|445.3|447.36|445.06|17
1735640910000|2024-12-31 10:28:30|447.4|445.1|447.47|445.17|447.47|445.17|447.38|445.08|22
1735640920000|2024-12-31 10:28:40|447.46|445.16|447.5|445.2|447.5|445.2|447.45|445.15|13
1735640930000|2024-12-31 10:28:50|447.49|445.19|447.51|445.21|447.57|445.27|447.47|445.17|22
1735640940000|2024-12-31 10:29:00|447.49|445.19|447.38|445.08|447.49|445.19|447.37|445.07|22
1735640950000|2024-12-31 10:29:10|447.4|445.1|447.43|445.13|447.47|445.17|447.37|445.07|19
1735640960000|2024-12-31 10:29:20|447.44|445.14|447.55|445.25|447.57|445.27|447.43|445.13|23
1735640970000|2024-12-31 10:29:30|447.56|445.26|447.38|445.08|447.56|445.26|447.38|445.08|20
1735640980000|2024-12-31 10:29:40|447.39|445.09|447.53|445.23|447.53|445.23|447.38|445.08|21
1735640990000|2024-12-31 10:29:50|447.54|445.24|447.46|445.16|447.61|445.31|447.46|445.16|21
1735641000000|2024-12-31 10:30:00|447.45|445.15|447.44|445.14|447.49|445.19|447.36|445.06|27
1735641010000|2024-12-31 10:30:10|447.45|445.15|447.68|445.38|447.68|445.38|447.44|445.14|28
1735641020000|2024-12-31 10:30:20|447.66|445.36|447.37|445.07|447.72|445.42|447.37|445.07|19
1735641030000|2024-12-31 10:30:30|447.36|445.06|447.17|444.87|447.36|445.06|447.07|444.77|24
1735641040000|2024-12-31 10:30:40|447.18|444.88|447.05|444.75|447.18|444.88|447.01|444.71|21
1735641050000|2024-12-31 10:30:50|447.08|444.78|447.13|444.83|447.17|444.87|447.07|444.77|24
1735641060000|2024-12-31 10:31:00|447.15|444.85|447.06|444.76|447.19|444.89|447.04|444.74|16
1735641070000|2024-12-31 10:31:10|447.07|444.77|446.99|444.69|447.07|444.77|446.91|444.61|25
1735641080000|2024-12-31 10:31:20|447.02|444.72|446.98|444.68|447.26|444.96|446.98|444.68|19
1735641090000|2024-12-31 10:31:30|446.95|444.65|447.08|444.78|447.1|444.8|446.95|444.65|26
1735641100000|2024-12-31 10:31:40|447.06|444.76|447.12|444.82|447.14|444.84|447.06|444.76|29
1735641110000|2024-12-31 10:31:50|447.13|444.83|447.06|444.76|447.24|444.94|447.06|444.76|22
1735641120000|2024-12-31 10:32:00|447.05|444.75|447.13|444.83|447.18|444.88|447.05|444.75|19
1735641130000|2024-12-31 10:32:10|447.14|444.84|447.1|444.8|447.18|444.88|447.09|444.79|25
1735641140000|2024-12-31 10:32:20|447.14|444.84|447.22|444.92|447.25|444.95|447.07|444.77|21
1735641150000|2024-12-31 10:32:30|447.24|444.94|447.48|445.18|447.48|445.18|447.24|444.94|17
1735641160000|2024-12-31 10:32:40|447.52|445.22|447.77|445.47|447.8|445.5|447.46|445.16|20
1735641170000|2024-12-31 10:32:50|447.76|445.46|447.7|445.4|447.76|445.46|447.57|445.27|22
1735641180000|2024-12-31 10:33:00|447.71|445.41|447.64|445.34|447.71|445.41|447.63|445.33|19
1735641190000|2024-12-31 10:33:10|447.62|445.32|447.65|445.35|447.66|445.36|447.53|445.23|23
1735641200000|2024-12-31 10:33:20|447.64|445.34|447.75|445.45|447.86|445.56|447.63|445.33|23
1735641210000|2024-12-31 10:33:30|447.73|445.43|447.63|445.33|447.76|445.46|447.62|445.32|10
1735641220000|2024-12-31 10:33:40|447.59|445.29|447.47|445.17|447.59|445.29|447.47|445.17|17
1735641230000|2024-12-31 10:33:50|447.46|445.16|447.34|445.04|447.46|445.16|447.33|445.03|20
1735641240000|2024-12-31 10:34:00|447.35|445.05|447.26|444.96|447.35|445.05|447.16|444.86|20
1735641250000|2024-12-31 10:34:10|447.28|444.98|447.3|445|447.3|445|447.15|444.85|24
1735641260000|2024-12-31 10:34:20|447.31|445.01|447.5|445.2|447.51|445.21|447.31|445.01|15
1735641270000|2024-12-31 10:34:30|447.51|445.21|447.49|445.19|447.52|445.22|447.47|445.17|23
1735641280000|2024-12-31 10:34:40|447.5|445.2|447.47|445.17|447.54|445.24|447.47|445.17|5
1735641290000|2024-12-31 10:34:50|447.48|445.18|447.54|445.24|447.54|445.24|447.48|445.18|10
1735641300000|2024-12-31 10:35:00|447.65|445.35|447.72|445.42|447.79|445.49|447.63|445.33|8
1735641310000|2024-12-31 10:35:10|447.67|445.37|447.78|445.48|447.83|445.53|447.67|445.37|15
1735641320000|2024-12-31 10:35:20|447.8|445.5|447.78|445.48|447.81|445.51|447.78|445.48|10
1735641330000|2024-12-31 10:35:30|447.75|445.45|447.6|445.3|447.75|445.45|447.58|445.28|17
1735641340000|2024-12-31 10:35:40|447.64|445.34|447.67|445.37|447.71|445.41|447.58|445.28|16
1735641350000|2024-12-31 10:35:50|447.68|445.38|447.76|445.46|447.76|445.46|447.59|445.29|18
1735641360000|2024-12-31 10:36:00|447.75|445.45|447.91|445.61|447.94|445.64|447.75|445.45|16
1735641370000|2024-12-31 10:36:10|447.95|445.65|448.1|445.8|448.1|445.8|447.95|445.65|17
1735641380000|2024-12-31 10:36:20|448.12|445.82|448.19|445.89|448.22|445.92|448.12|445.82|19
1735641390000|2024-12-31 10:36:30|448.2|445.9|448.28|445.98|448.31|446.01|448.19|445.89|21
1735641400000|2024-12-31 10:36:40|448.3|446|448.28|445.98|448.35|446.05|448.27|445.97|18
1735641410000|2024-12-31 10:36:50|448.29|445.99|448.32|446.02|448.36|446.06|448.29|445.99|8
1735641420000|2024-12-31 10:37:00|448.33|446.03|448.36|446.06|448.36|446.06|448.29|445.99|14
1735641440000|2024-12-31 10:37:20|448.34|446.04|448.22|445.92|448.35|446.05|448.22|445.92|9
1735641450000|2024-12-31 10:37:30|448.2|445.9|448.06|445.76|448.25|445.95|448.05|445.75|15
1735641460000|2024-12-31 10:37:40|448.05|445.75|448.04|445.74|448.06|445.76|447.92|445.62|20
1735641470000|2024-12-31 10:37:50|448.06|445.76|448.05|445.75|448.06|445.76|448.01|445.71|4
1735641480000|2024-12-31 10:38:00|448.02|445.72|448.05|445.75|448.05|445.75|447.94|445.64|10
1735641490000|2024-12-31 10:38:10|448.01|445.71|448.08|445.78|448.09|445.79|447.92|445.62|16
1735641500000|2024-12-31 10:38:20|448.09|445.79|448.14|445.84|448.14|445.84|448.09|445.79|3
1735641510000|2024-12-31 10:38:30|448.08|445.78|448.08|445.78|448.08|445.78|447.99|445.69|19
1735641520000|2024-12-31 10:38:40|448.07|445.77|448.22|445.92|448.26|445.96|448.04|445.74|26
1735641530000|2024-12-31 10:38:50|448.17|445.87|448.01|445.71|448.17|445.87|448.01|445.71|7
1735641540000|2024-12-31 10:39:00|448.04|445.74|448.07|445.77|448.09|445.79|447.94|445.64|18
1735641550000|2024-12-31 10:39:10|448.08|445.78|448.06|445.76|448.11|445.81|448.06|445.76|13
1735641560000|2024-12-31 10:39:20|447.98|445.68|448.09|445.79|448.12|445.82|447.98|445.68|15
1735641570000|2024-12-31 10:39:30|448.11|445.81|448.12|445.82|448.12|445.82|448.09|445.79|3
1735641580000|2024-12-31 10:39:40|448.22|445.92|448.25|445.95|448.25|445.95|448.21|445.91|3
1735641590000|2024-12-31 10:39:50|448.33|446.03|448.23|445.93|448.33|446.03|448.22|445.92|11
1735641600000|2024-12-31 10:40:00|448.2|445.9|448.22|445.92|448.28|445.98|448.11|445.81|19
1735641610000|2024-12-31 10:40:10|448.21|445.91|448.26|445.96|448.36|446.06|448.21|445.91|19
1735641620000|2024-12-31 10:40:20|448.3|446|448.19|445.89|448.3|446|448.14|445.84|21
1735641630000|2024-12-31 10:40:30|448.2|445.9|448.39|446.09|448.39|446.09|448.2|445.9|17
1735641640000|2024-12-31 10:40:40|448.38|446.08|448.4|446.1|448.44|446.14|448.37|446.07|11
1735641650000|2024-12-31 10:40:50|448.43|446.13|448.44|446.14|448.44|446.14|448.35|446.05|15
1735641660000|2024-12-31 10:41:00|448.42|446.12|448.44|446.14|448.44|446.14|448.4|446.1|15
1735641670000|2024-12-31 10:41:10|448.43|446.13|448.43|446.13|448.44|446.14|448.43|446.13|3
1735641680000|2024-12-31 10:41:20|448.44|446.14|448.44|446.14|448.44|446.14|448.39|446.09|9
1735641690000|2024-12-31 10:41:30|448.42|446.12|448.5|446.2|448.52|446.22|448.41|446.11|9
1735641700000|2024-12-31 10:41:40|448.49|446.19|448.46|446.16|448.54|446.24|448.46|446.16|18
1735641710000|2024-12-31 10:41:50|448.49|446.19|448.44|446.14|448.51|446.21|448.44|446.14|8
1735641720000|2024-12-31 10:42:00|448.41|446.11|448.3|446|448.43|446.13|448.21|445.91|10
1735641730000|2024-12-31 10:42:10|448.31|446.01|448.57|446.27|448.57|446.27|448.31|446.01|15
1735641740000|2024-12-31 10:42:20|448.56|446.26|448.5|446.2|448.57|446.27|448.42|446.12|15
1735641750000|2024-12-31 10:42:30|448.47|446.17|448.33|446.03|448.48|446.18|448.3|446|13
1735641760000|2024-12-31 10:42:40|448.34|446.04|448.44|446.14|448.44|446.14|448.34|446.04|9
1735641770000|2024-12-31 10:42:50|448.46|446.16|448.47|446.17|448.5|446.2|448.42|446.12|11
1735641780000|2024-12-31 10:43:00|448.45|446.15|448.59|446.29|448.64|446.34|448.42|446.12|16
1735641790000|2024-12-31 10:43:10|448.6|446.3|448.4|446.1|448.6|446.3|448.4|446.1|11
1735641800000|2024-12-31 10:43:20|448.37|446.07|448.5|446.2|448.5|446.2|448.3|446|14
1735641810000|2024-12-31 10:43:30|448.47|446.17|448.24|445.94|448.49|446.19|448.22|445.92|12
1735641820000|2024-12-31 10:43:40|448.26|445.96|448.54|446.24|448.58|446.28|448.15|445.85|23
1735641830000|2024-12-31 10:43:50|448.42|446.12|448.49|446.19|448.49|446.19|448.36|446.06|23
1735641840000|2024-12-31 10:44:00|448.5|446.2|448.57|446.27|448.58|446.28|448.5|446.2|19
1735641850000|2024-12-31 10:44:10|448.46|446.16|448.49|446.19|448.52|446.22|448.44|446.14|13
1735641860000|2024-12-31 10:44:20|448.45|446.15|448.46|446.16|448.46|446.16|448.42|446.12|13
1735641870000|2024-12-31 10:44:30|448.43|446.13|448.45|446.15|448.46|446.16|448.43|446.13|8
1735641880000|2024-12-31 10:44:40|448.46|446.16|448.47|446.17|448.48|446.18|448.44|446.14|16
1735641890000|2024-12-31 10:44:50|448.49|446.19|448.58|446.28|448.58|446.28|448.49|446.19|4
1735641900000|2024-12-31 10:45:00|448.61|446.31|448.68|446.38|448.69|446.39|448.61|446.31|19
1735641910000|2024-12-31 10:45:10|448.69|446.39|448.84|446.54|448.94|446.64|448.69|446.39|21
1735641920000|2024-12-31 10:45:20|448.85|446.55|448.82|446.52|448.88|446.58|448.78|446.48|13
1735641930000|2024-12-31 10:45:30|448.87|446.57|448.89|446.59|448.92|446.62|448.81|446.51|24
1735641940000|2024-12-31 10:45:40|448.91|446.61|448.8|446.5|448.99|446.69|448.8|446.5|20
1735641950000|2024-12-31 10:45:50|448.82|446.52|448.73|446.43|448.82|446.52|448.63|446.33|20
1735641960000|2024-12-31 10:46:00|448.71|446.41|448.88|446.58|448.89|446.59|448.7|446.4|19
1735641970000|2024-12-31 10:46:10|448.87|446.57|448.79|446.49|448.87|446.57|448.79|446.49|12
1735641980000|2024-12-31 10:46:20|448.76|446.46|448.7|446.4|448.8|446.5|448.63|446.33|22
1735641990000|2024-12-31 10:46:30|448.69|446.39|448.42|446.12|448.72|446.42|448.42|446.12|20
1735642000000|2024-12-31 10:46:40|448.43|446.13|448.37|446.07|448.43|446.13|448.32|446.02|14
1735642010000|2024-12-31 10:46:50|448.46|446.16|448.46|446.16|448.6|446.3|448.45|446.15|24
1735642020000|2024-12-31 10:47:00|448.48|446.18|448.42|446.12|448.48|446.18|448.34|446.04|21
1735642030000|2024-12-31 10:47:10|448.43|446.13|448.53|446.23|448.58|446.28|448.43|446.13|11
1735642040000|2024-12-31 10:47:20|448.54|446.24|448.53|446.23|448.55|446.25|448.47|446.17|11
1735642050000|2024-12-31 10:47:30|448.51|446.21|448.53|446.23|448.59|446.29|448.5|446.2|16
1735642060000|2024-12-31 10:47:40|448.54|446.24|448.34|446.04|448.54|446.24|448.34|446.04|19
1735642070000|2024-12-31 10:47:50|448.37|446.07|448.51|446.21|448.57|446.27|448.37|446.07|17
1735642080000|2024-12-31 10:48:00|448.55|446.25|448.4|446.1|448.56|446.26|448.39|446.09|16
1735642090000|2024-12-31 10:48:10|448.35|446.05|448.44|446.14|448.47|446.17|448.35|446.05|20
1735642100000|2024-12-31 10:48:20|448.4|446.1|448.3|446|448.4|446.1|448.3|446|19
1735642110000|2024-12-31 10:48:30|448.34|446.04|448.16|445.86|448.36|446.06|448.13|445.83|17
1735642120000|2024-12-31 10:48:40|448.11|445.81|448.35|446.05|448.37|446.07|448.1|445.8|26
1735642130000|2024-12-31 10:48:50|448.36|446.06|448.27|445.97|448.37|446.07|448.23|445.93|19
1735642140000|2024-12-31 10:49:00|448.25|445.95|448.31|446.01|448.35|446.05|448.21|445.91|20
1735642150000|2024-12-31 10:49:10|448.29|445.99|448.26|445.96|448.29|445.99|448.23|445.93|14
1735642160000|2024-12-31 10:49:20|448.25|445.95|448.25|445.95|448.26|445.96|448.19|445.89|16
1735642170000|2024-12-31 10:49:30|448.24|445.94|448.25|445.95|448.27|445.97|448.24|445.94|11
1735642180000|2024-12-31 10:49:40|448.26|445.96|448.23|445.93|448.3|446|448.22|445.92|14
1735642190000|2024-12-31 10:49:50|448.22|445.92|448.22|445.92|448.29|445.99|448.22|445.92|15
1735642200000|2024-12-31 10:50:00|448.18|445.88|448.23|445.93|448.25|445.95|448.13|445.83|12
1735642210000|2024-12-31 10:50:10|448.25|445.95|448.28|445.98|448.29|445.99|448.21|445.91|9
1735642220000|2024-12-31 10:50:20|448.25|445.95|448.22|445.92|448.28|445.98|448.22|445.92|9
1735642230000|2024-12-31 10:50:30|448.14|445.84|448.42|446.12|448.43|446.13|448.12|445.82|18
1735642240000|2024-12-31 10:50:40|448.4|446.1|448.33|446.03|448.43|446.13|448.22|445.92|26
1735642250000|2024-12-31 10:50:50|448.37|446.07|448.36|446.06|448.4|446.1|448.3|446|23
1735642260000|2024-12-31 10:51:00|448.41|446.11|448.26|445.96|448.41|446.11|448.2|445.9|19
1735642270000|2024-12-31 10:51:10|448.25|445.95|448.28|445.98|448.3|446|448.2|445.9|15
1735642280000|2024-12-31 10:51:20|448.29|445.99|448.27|445.97|448.3|446|448.26|445.96|18
1735642290000|2024-12-31 10:51:30|448.28|445.98|448.18|445.88|448.28|445.98|448.18|445.88|9
1735642300000|2024-12-31 10:51:40|448.17|445.87|448.15|445.85|448.21|445.91|448.15|445.85|7
1735642310000|2024-12-31 10:51:50|448.23|445.93|448.29|445.99|448.29|445.99|448.23|445.93|11
1735642320000|2024-12-31 10:52:00|448.31|446.01|448.39|446.09|448.39|446.09|448.31|446.01|15
1735642330000|2024-12-31 10:52:10|448.4|446.1|448.28|445.98|448.4|446.1|448.22|445.92|19
1735642340000|2024-12-31 10:52:20|448.26|445.96|448.24|445.94|448.27|445.97|448.13|445.83|26
1735642350000|2024-12-31 10:52:30|448.18|445.88|448.27|445.97|448.31|446.01|448.18|445.88|21
1735642360000|2024-12-31 10:52:40|448.28|445.98|448.28|445.98|448.3|446|448.27|445.97|17
1735642370000|2024-12-31 10:52:50|448.29|445.99|448.23|445.93|448.29|445.99|448.12|445.82|19
1735642380000|2024-12-31 10:53:00|448.2|445.9|448.27|445.97|448.3|446|448.2|445.9|20
1735642390000|2024-12-31 10:53:10|448.29|445.99|448.25|445.95|448.31|446.01|448.2|445.9|16
1735642400000|2024-12-31 10:53:20|448.26|445.96|448.35|446.05|448.38|446.08|448.26|445.96|14
1735642410000|2024-12-31 10:53:30|448.33|446.03|448.37|446.07|448.38|446.08|448.31|446.01|17
1735642420000|2024-12-31 10:53:40|448.36|446.06|448.38|446.08|448.39|446.09|448.31|446.01|15
1735642430000|2024-12-31 10:53:50|448.37|446.07|448.38|446.08|448.42|446.12|448.21|445.91|20
1735642440000|2024-12-31 10:54:00|448.35|446.05|448.37|446.07|448.37|446.07|448.3|446|14
1735642450000|2024-12-31 10:54:10|448.38|446.08|448.22|445.92|448.44|446.14|448.22|445.92|16
1735642460000|2024-12-31 10:54:20|448.19|445.89|448.21|445.91|448.26|445.96|448.17|445.87|11
1735642470000|2024-12-31 10:54:30|448.22|445.92|448.41|446.11|448.43|446.13|448.21|445.91|22
1735642480000|2024-12-31 10:54:40|448.4|446.1|448.46|446.16|448.59|446.29|448.34|446.04|18
1735642490000|2024-12-31 10:54:50|448.43|446.13|448.4|446.1|448.44|446.14|448.39|446.09|7
1735642500000|2024-12-31 10:55:00|448.39|446.09|448.37|446.07|448.41|446.11|448.35|446.05|10
1735642510000|2024-12-31 10:55:10|448.38|446.08|448.4|446.1|448.4|446.1|448.29|445.99|16
1735642520000|2024-12-31 10:55:20|448.42|446.12|448.46|446.16|448.54|446.24|448.42|446.12|15
1735642530000|2024-12-31 10:55:30|448.44|446.14|448.38|446.08|448.48|446.18|448.34|446.04|15
1735642540000|2024-12-31 10:55:40|448.35|446.05|448.32|446.02|448.35|446.05|448.31|446.01|8
1735642550000|2024-12-31 10:55:50|448.31|446.01|448.15|445.85|448.31|446.01|448.13|445.83|12
1735642560000|2024-12-31 10:56:00|448.12|445.82|448.21|445.91|448.23|445.93|448.12|445.82|20
1735642570000|2024-12-31 10:56:10|448.2|445.9|448.15|445.85|448.23|445.93|448.14|445.84|12
1735642580000|2024-12-31 10:56:20|448.16|445.86|448.16|445.86|448.2|445.9|448.14|445.84|16
1735642590000|2024-12-31 10:56:30|448.17|445.87|448.24|445.94|448.25|445.95|448.17|445.87|11
1735642600000|2024-12-31 10:56:40|448.22|445.92|448.14|445.84|448.24|445.94|448.14|445.84|14
1735642610000|2024-12-31 10:56:50|448.13|445.83|448.2|445.9|448.2|445.9|448.13|445.83|12
1735642620000|2024-12-31 10:57:00|448.14|445.84|448.22|445.92|448.22|445.92|448.05|445.75|19
1735642630000|2024-12-31 10:57:10|448.21|445.91|448.08|445.78|448.21|445.91|448.08|445.78|15
1735642640000|2024-12-31 10:57:20|448.09|445.79|448.08|445.78|448.09|445.79|448.04|445.74|22
1735642650000|2024-12-31 10:57:30|448.09|445.79|448.05|445.75|448.16|445.86|448.05|445.75|18
1735642660000|2024-12-31 10:57:40|448.04|445.74|448.05|445.75|448.05|445.75|448.03|445.73|3
1735642670000|2024-12-31 10:57:50|448.02|445.72|447.93|445.63|448.06|445.76|447.92|445.62|16
1735642680000|2024-12-31 10:58:00|447.91|445.61|447.81|445.51|447.91|445.61|447.81|445.51|16
1735642690000|2024-12-31 10:58:10|447.83|445.53|447.98|445.68|448.02|445.72|447.82|445.52|21
1735642700000|2024-12-31 10:58:20|447.96|445.66|447.99|445.69|448|445.7|447.96|445.66|22
1735642710000|2024-12-31 10:58:30|448|445.7|448.01|445.71|448.01|445.71|447.97|445.67|17
1735642720000|2024-12-31 10:58:40|448.03|445.73|448.03|445.73|448.03|445.73|447.98|445.68|16
1735642730000|2024-12-31 10:58:50|448.01|445.71|447.98|445.68|448.02|445.72|447.98|445.68|9
1735642740000|2024-12-31 10:59:00|448|445.7|448.01|445.71|448.01|445.71|447.92|445.62|17
1735642750000|2024-12-31 10:59:10|448|445.7|447.92|445.62|448|445.7|447.92|445.62|11
1735642760000|2024-12-31 10:59:20|447.93|445.63|447.85|445.55|447.93|445.63|447.81|445.51|16
1735642770000|2024-12-31 10:59:30|447.86|445.56|447.79|445.49|447.86|445.56|447.76|445.46|21
1735642780000|2024-12-31 10:59:40|447.78|445.48|447.91|445.61|447.91|445.61|447.78|445.48|14
1735642790000|2024-12-31 10:59:50|447.89|445.59|447.73|445.43|447.89|445.59|447.69|445.39|18
1735642800000|2024-12-31 11:00:00|447.74|445.44|447.86|445.56|447.91|445.61|447.73|445.43|14
1735642810000|2024-12-31 11:00:10|447.92|445.62|447.9|445.6|447.92|445.62|447.86|445.56|8
1735642820000|2024-12-31 11:00:20|447.88|445.58|447.87|445.57|447.93|445.63|447.87|445.57|12
1735642830000|2024-12-31 11:00:30|447.9|445.6|447.82|445.52|447.91|445.61|447.79|445.49|21
1735642840000|2024-12-31 11:00:40|447.81|445.51|447.83|445.53|447.87|445.57|447.81|445.51|16
1735642850000|2024-12-31 11:00:50|447.84|445.54|447.84|445.54|447.84|445.54|447.8|445.5|12
1735642860000|2024-12-31 11:01:00|447.85|445.55|447.91|445.61|447.93|445.63|447.85|445.55|17
1735642870000|2024-12-31 11:01:10|447.9|445.6|448.19|445.89|448.2|445.9|447.9|445.6|24
1735642880000|2024-12-31 11:01:20|448.17|445.87|447.99|445.69|448.18|445.88|447.96|445.66|23
1735642890000|2024-12-31 11:01:30|448|445.7|447.98|445.68|448.01|445.71|447.98|445.68|11
1735642900000|2024-12-31 11:01:40|447.99|445.69|448|445.7|448|445.7|447.96|445.66|16
1735642910000|2024-12-31 11:01:50|447.98|445.68|448.01|445.71|448.01|445.71|447.93|445.63|17
1735642920000|2024-12-31 11:02:00|448|445.7|447.94|445.64|448.01|445.71|447.92|445.62|22
1735642930000|2024-12-31 11:02:10|447.96|445.66|448.05|445.75|448.07|445.77|447.96|445.66|20
1735642940000|2024-12-31 11:02:20|448.06|445.76|448.08|445.78|448.11|445.81|448|445.7|17
1735642950000|2024-12-31 11:02:30|448.09|445.79|448.15|445.85|448.15|445.85|448.07|445.77|15
1735642960000|2024-12-31 11:02:40|448.14|445.84|448.19|445.89|448.24|445.94|448.11|445.81|24
1735642970000|2024-12-31 11:02:50|448.18|445.88|448.06|445.76|448.18|445.88|448.04|445.74|24
1735642980000|2024-12-31 11:03:00|448.04|445.74|448.02|445.72|448.11|445.81|448.01|445.71|18
1735642990000|2024-12-31 11:03:10|448.01|445.71|448.21|445.91|448.22|445.92|448.01|445.71|16
1735643000000|2024-12-31 11:03:20|448.18|445.88|448.28|445.98|448.29|445.99|448.16|445.86|18
1735643010000|2024-12-31 11:03:30|448.29|445.99|448.3|446|448.33|446.03|448.27|445.97|17
1735643020000|2024-12-31 11:03:40|448.29|445.99|448.27|445.97|448.3|446|448.22|445.92|17
1735643030000|2024-12-31 11:03:50|448.26|445.96|448.36|446.06|448.36|446.06|448.26|445.96|19
1735643040000|2024-12-31 11:04:00|448.35|446.05|448.48|446.18|448.5|446.2|448.33|446.03|18
1735643050000|2024-12-31 11:04:10|448.47|446.17|448.45|446.15|448.47|446.17|448.4|446.1|10
1735643060000|2024-12-31 11:04:20|448.44|446.14|448.38|446.08|448.44|446.14|448.38|446.08|5
1735643070000|2024-12-31 11:04:30|448.42|446.12|448.39|446.09|448.42|446.12|448.39|446.09|8
1735643080000|2024-12-31 11:04:40|448.33|446.03|448.23|445.93|448.35|446.05|448.23|445.93|12
1735643090000|2024-12-31 11:04:50|448.2|445.9|448.02|445.72|448.2|445.9|448.01|445.71|13
1735643100000|2024-12-31 11:05:00|448.03|445.73|448.07|445.77|448.09|445.79|448.03|445.73|12
1735643110000|2024-12-31 11:05:10|448.11|445.81|448.36|446.06|448.36|446.06|448.09|445.79|16
1735643120000|2024-12-31 11:05:20|448.31|446.01|448.21|445.91|448.32|446.02|448.18|445.88|23
1735643130000|2024-12-31 11:05:30|448.22|445.92|448.46|446.16|448.46|446.16|448.21|445.91|19
1735643140000|2024-12-31 11:05:40|448.45|446.15|448.42|446.12|448.46|446.16|448.39|446.09|16
1735643150000|2024-12-31 11:05:50|448.41|446.11|448.26|445.96|448.41|446.11|448.25|445.95|24
1735643160000|2024-12-31 11:06:00|448.24|445.94|448.29|445.99|448.29|445.99|448.23|445.93|26
1735643170000|2024-12-31 11:06:10|448.28|445.98|448.51|446.21|448.51|446.21|448.25|445.95|15
1735643180000|2024-12-31 11:06:20|448.47|446.17|448.44|446.14|448.49|446.19|448.42|446.12|18
1735643190000|2024-12-31 11:06:30|448.49|446.19|448.52|446.22|448.52|446.22|448.48|446.18|6
1735643200000|2024-12-31 11:06:40|448.54|446.24|448.62|446.32|448.68|446.38|448.52|446.22|14
1735643210000|2024-12-31 11:06:50|448.63|446.33|448.61|446.31|448.67|446.37|448.6|446.3|11
1735643220000|2024-12-31 11:07:00|448.62|446.32|448.7|446.4|448.7|446.4|448.62|446.32|13
1735643230000|2024-12-31 11:07:10|448.68|446.38|448.71|446.41|448.73|446.43|448.58|446.28|12
1735643240000|2024-12-31 11:07:20|448.7|446.4|448.69|446.39|448.83|446.53|448.68|446.38|22
1735643250000|2024-12-31 11:07:30|448.66|446.36|448.57|446.27|448.66|446.36|448.56|446.26|13
1735643260000|2024-12-31 11:07:40|448.55|446.25|448.55|446.25|448.56|446.26|448.53|446.23|9
1735643270000|2024-12-31 11:07:50|448.54|446.24|448.51|446.21|448.71|446.41|448.51|446.21|23
1735643280000|2024-12-31 11:08:00|448.52|446.22|448.47|446.17|448.53|446.23|448.43|446.13|20
1735643290000|2024-12-31 11:08:10|448.48|446.18|448.5|446.2|448.53|446.23|448.48|446.18|18
1735643300000|2024-12-31 11:08:20|448.48|446.18|448.43|446.13|448.51|446.21|448.43|446.13|16
1735643310000|2024-12-31 11:08:30|448.44|446.14|448.45|446.15|448.46|446.16|448.43|446.13|13
1735643320000|2024-12-31 11:08:40|448.44|446.14|448.27|445.97|448.44|446.14|448.26|445.96|9
1735643330000|2024-12-31 11:08:50|448.3|446|448.26|445.96|448.3|446|448.25|445.95|7
1735643340000|2024-12-31 11:09:00|448.25|445.95|448.25|445.95|448.28|445.98|448.25|445.95|14
1735643350000|2024-12-31 11:09:10|448.26|445.96|448.19|445.89|448.27|445.97|448.18|445.88|15
1735643360000|2024-12-31 11:09:20|448.18|445.88|448.18|445.88|448.19|445.89|448.18|445.88|3
1735643370000|2024-12-31 11:09:30|448.17|445.87|448.11|445.81|448.17|445.87|448.02|445.72|11
1735643380000|2024-12-31 11:09:40|448.06|445.76|448.09|445.79|448.1|445.8|448.06|445.76|7
1735643390000|2024-12-31 11:09:50|448.05|445.75|448.09|445.79|448.1|445.8|448.04|445.74|10
1735643400000|2024-12-31 11:10:00|448.1|445.8|448.08|445.78|448.13|445.83|448.06|445.76|20
1735643410000|2024-12-31 11:10:10|448.11|445.81|447.94|445.64|448.11|445.81|447.9|445.6|19
1735643420000|2024-12-31 11:10:20|447.95|445.65|447.89|445.59|447.97|445.67|447.87|445.57|21
1735643430000|2024-12-31 11:10:30|447.88|445.58|447.78|445.48|447.89|445.59|447.76|445.46|20
1735643440000|2024-12-31 11:10:40|447.8|445.5|447.76|445.46|447.8|445.5|447.75|445.45|7
1735643450000|2024-12-31 11:10:50|447.75|445.45|447.61|445.31|447.76|445.46|447.59|445.29|19
1735643460000|2024-12-31 11:11:00|447.59|445.29|447.6|445.3|447.64|445.34|447.56|445.26|16
1735643470000|2024-12-31 11:11:10|447.59|445.29|447.6|445.3|447.61|445.31|447.59|445.29|10
1735643480000|2024-12-31 11:11:20|447.64|445.34|447.65|445.35|447.7|445.4|447.64|445.34|13
1735643490000|2024-12-31 11:11:30|447.69|445.39|447.86|445.56|447.88|445.58|447.69|445.39|19
1735643500000|2024-12-31 11:11:40|447.85|445.55|448.03|445.73|448.03|445.73|447.85|445.55|14
1735643510000|2024-12-31 11:11:50|448.01|445.71|448.02|445.72|448.05|445.75|448|445.7|15
1735643520000|2024-12-31 11:12:00|448.03|445.73|447.94|445.64|448.05|445.75|447.88|445.58|14
1735643530000|2024-12-31 11:12:10|447.93|445.63|447.91|445.61|447.93|445.63|447.87|445.57|17
1735643540000|2024-12-31 11:12:20|447.88|445.58|447.99|445.69|448|445.7|447.88|445.58|11
1735643550000|2024-12-31 11:12:30|447.98|445.68|447.91|445.61|447.99|445.69|447.84|445.54|15
1735643560000|2024-12-31 11:12:40|447.94|445.64|447.94|445.64|448.02|445.72|447.94|445.64|12
1735643570000|2024-12-31 11:12:50|447.96|445.66|447.87|445.57|447.98|445.68|447.87|445.57|19
1735643580000|2024-12-31 11:13:00|447.85|445.55|447.78|445.48|447.85|445.55|447.77|445.47|15
1735643590000|2024-12-31 11:13:10|447.79|445.49|447.79|445.49|447.85|445.55|447.78|445.48|14
1735643600000|2024-12-31 11:13:20|447.78|445.48|447.69|445.39|447.78|445.48|447.57|445.27|24
1735643610000|2024-12-31 11:13:30|447.71|445.41|447.66|445.36|447.72|445.42|447.64|445.34|8
1735643620000|2024-12-31 11:13:40|447.64|445.34|447.59|445.29|447.64|445.34|447.57|445.27|12
1735643630000|2024-12-31 11:13:50|447.61|445.31|447.63|445.33|447.65|445.35|447.6|445.3|9
1735643640000|2024-12-31 11:14:00|447.62|445.32|447.68|445.38|447.7|445.4|447.62|445.32|12
1735643650000|2024-12-31 11:14:10|447.69|445.39|447.78|445.48|447.78|445.48|447.69|445.39|14
1735643660000|2024-12-31 11:14:20|447.77|445.47|447.92|445.62|447.93|445.63|447.77|445.47|10
1735643670000|2024-12-31 11:14:30|447.9|445.6|447.95|445.65|447.95|445.65|447.9|445.6|6
1735643680000|2024-12-31 11:14:40|447.98|445.68|448|445.7|448.02|445.72|447.98|445.68|15
1735643700000|2024-12-31 11:15:00|447.98|445.68|448.12|445.82|448.12|445.82|447.98|445.68|11
1735643710000|2024-12-31 11:15:10|448.13|445.83|448.18|445.88|448.18|445.88|448.13|445.83|6
1735643720000|2024-12-31 11:15:20|448.19|445.89|448.27|445.97|448.27|445.97|448.16|445.86|9
1735643730000|2024-12-31 11:15:30|448.26|445.96|448.32|446.02|448.32|446.02|448.24|445.94|19
1735643740000|2024-12-31 11:15:40|448.31|446.01|448.38|446.08|448.4|446.1|448.31|446.01|10
1735643760000|2024-12-31 11:16:00|448.44|446.14|448.25|445.95|448.44|446.14|448.25|445.95|14
1735643770000|2024-12-31 11:16:10|448.26|445.96|448.25|445.95|448.27|445.97|448.25|445.95|8
1735643780000|2024-12-31 11:16:20|448.23|445.93|448.28|445.98|448.34|446.04|448.17|445.87|17
1735643790000|2024-12-31 11:16:30|448.32|446.02|448.25|445.95|448.32|446.02|448.25|445.95|5
1735643800000|2024-12-31 11:16:40|448.36|446.06|448.34|446.04|448.37|446.07|448.32|446.02|11
1735643810000|2024-12-31 11:16:50|448.37|446.07|448.39|446.09|448.42|446.12|448.35|446.05|13
1735643820000|2024-12-31 11:17:00|448.4|446.1|448.35|446.05|448.48|446.18|448.35|446.05|16
1735643830000|2024-12-31 11:17:10|448.34|446.04|448.3|446|448.39|446.09|448.29|445.99|11
1735643840000|2024-12-31 11:17:20|448.29|445.99|448.3|446|448.34|446.04|448.29|445.99|15
1735643850000|2024-12-31 11:17:30|448.32|446.02|448.27|445.97|448.32|446.02|448.27|445.97|8
1735643860000|2024-12-31 11:17:40|448.25|445.95|448.28|445.98|448.29|445.99|448.25|445.95|4
1735643870000|2024-12-31 11:17:50|448.21|445.91|448.2|445.9|448.23|445.93|448.18|445.88|14
1735643880000|2024-12-31 11:18:00|448.19|445.89|448.2|445.9|448.24|445.94|448.19|445.89|3
1735643890000|2024-12-31 11:18:10|448.18|445.88|448.13|445.83|448.19|445.89|448.13|445.83|8
1735643900000|2024-12-31 11:18:20|448.15|445.85|448.14|445.84|448.2|445.9|448.13|445.83|8
1735643910000|2024-12-31 11:18:30|448.13|445.83|448.09|445.79|448.13|445.83|448.07|445.77|12
1735643920000|2024-12-31 11:18:40|448.1|445.8|447.98|445.68|448.19|445.89|447.92|445.62|18
1735643930000|2024-12-31 11:18:50|447.97|445.67|447.96|445.66|448.02|445.72|447.95|445.65|16
1735643940000|2024-12-31 11:19:00|447.95|445.65|448.12|445.82|448.12|445.82|447.95|445.65|19
1735643950000|2024-12-31 11:19:10|448.1|445.8|448.09|445.79|448.17|445.87|448.08|445.78|16
1735643960000|2024-12-31 11:19:20|448.11|445.81|448.15|445.85|448.16|445.86|448.11|445.81|15
1735643970000|2024-12-31 11:19:30|448.14|445.84|448.12|445.82|448.16|445.86|448.1|445.8|12
1735643980000|2024-12-31 11:19:40|448.11|445.81|448.15|445.85|448.15|445.85|448.09|445.79|9
1735643990000|2024-12-31 11:19:50|448.17|445.87|448.14|445.84|448.21|445.91|448.12|445.82|13
1735644000000|2024-12-31 11:20:00|448.12|445.82|448.19|445.89|448.23|445.93|448.12|445.82|15
1735644010000|2024-12-31 11:20:10|448.24|445.94|448.38|446.08|448.39|446.09|448.24|445.94|12
1735644030000|2024-12-31 11:20:30|448.39|446.09|448.43|446.13|448.48|446.18|448.38|446.08|17
1735644040000|2024-12-31 11:20:40|448.44|446.14|448.25|445.95|448.44|446.14|448.17|445.87|20
1735644050000|2024-12-31 11:20:50|448.24|445.94|448.25|445.95|448.25|445.95|448.24|445.94|6
1735644060000|2024-12-31 11:21:00|448.24|445.94|448.23|445.93|448.25|445.95|448.19|445.89|12
1735644070000|2024-12-31 11:21:10|448.24|445.94|448.32|446.02|448.34|446.04|448.24|445.94|15
1735644080000|2024-12-31 11:21:20|448.33|446.03|448.31|446.01|448.35|446.05|448.31|446.01|14
1735644090000|2024-12-31 11:21:30|448.32|446.02|448.38|446.08|448.39|446.09|448.32|446.02|12
1735644100000|2024-12-31 11:21:40|448.37|446.07|448.46|446.16|448.46|446.16|448.36|446.06|14
1735644110000|2024-12-31 11:21:50|448.45|446.15|448.35|446.05|448.47|446.17|448.33|446.03|14
1735644120000|2024-12-31 11:22:00|448.36|446.06|448.38|446.08|448.38|446.08|448.36|446.06|3
1735644130000|2024-12-31 11:22:10|448.37|446.07|448.27|445.97|448.37|446.07|448.24|445.94|9
1735644140000|2024-12-31 11:22:20|448.25|445.95|447.95|445.65|448.25|445.95|447.91|445.61|12
1735644150000|2024-12-31 11:22:30|447.96|445.66|447.99|445.69|448|445.7|447.96|445.66|11
1735644160000|2024-12-31 11:22:40|447.97|445.67|448|445.7|448|445.7|447.97|445.67|5
1735644170000|2024-12-31 11:22:50|447.99|445.69|447.99|445.69|448|445.7|447.99|445.69|5
1735644180000|2024-12-31 11:23:00|448|445.7|447.99|445.69|448.03|445.73|447.99|445.69|7
1735644190000|2024-12-31 11:23:10|448.06|445.76|448.15|445.85|448.17|445.87|448.06|445.76|11
1735644200000|2024-12-31 11:23:20|448.2|445.9|448.31|446.01|448.31|446.01|448.17|445.87|7
1735644210000|2024-12-31 11:23:30|448.32|446.02|448.38|446.08|448.4|446.1|448.32|446.02|8
1735644220000|2024-12-31 11:23:40|448.42|446.12|448.38|446.08|448.42|446.12|448.38|446.08|3
1735644230000|2024-12-31 11:23:50|448.37|446.07|448.41|446.11|448.44|446.14|448.37|446.07|6
1735644240000|2024-12-31 11:24:00|448.4|446.1|448.29|445.99|448.42|446.12|448.29|445.99|10
1735644250000|2024-12-31 11:24:10|448.35|446.05|448.3|446|448.35|446.05|448.22|445.92|14
1735644260000|2024-12-31 11:24:20|448.29|445.99|448.27|445.97|448.3|446|448.25|445.95|9
1735644270000|2024-12-31 11:24:30|448.26|445.96|448.19|445.89|448.26|445.96|448.14|445.84|13
1735644280000|2024-12-31 11:24:40|448.2|445.9|448.17|445.87|448.23|445.93|448.17|445.87|7
1735644290000|2024-12-31 11:24:50|448.22|445.92|448.18|445.88|448.22|445.92|448.18|445.88|3
1735644310000|2024-12-31 11:25:10|448.16|445.86|448.18|445.88|448.23|445.93|448.13|445.83|15
1735644320000|2024-12-31 11:25:20|448.15|445.85|448.16|445.86|448.18|445.88|448.14|445.84|4
1735644330000|2024-12-31 11:25:30|448.19|445.89|448.17|445.87|448.2|445.9|448.16|445.86|5
1735644340000|2024-12-31 11:25:40|448.21|445.91|448.14|445.84|448.21|445.91|448.12|445.82|7
1735644350000|2024-12-31 11:25:50|448.13|445.83|448.13|445.83|448.15|445.85|448.13|445.83|5
1735644360000|2024-12-31 11:26:00|448.14|445.84|448.15|445.85|448.18|445.88|448.14|445.84|10
1735644370000|2024-12-31 11:26:10|448.17|445.87|448.07|445.77|448.17|445.87|448.07|445.77|6
1735644380000|2024-12-31 11:26:20|448.06|445.76|448.02|445.72|448.07|445.77|447.96|445.66|20
1735644390000|2024-12-31 11:26:30|448.04|445.74|448.02|445.72|448.04|445.74|447.96|445.66|10
1735644400000|2024-12-31 11:26:40|447.97|445.67|447.99|445.69|448|445.7|447.96|445.66|7
1735644410000|2024-12-31 11:26:50|448|445.7|448.02|445.72|448.02|445.72|447.98|445.68|8
1735644420000|2024-12-31 11:27:00|448.06|445.76|448.06|445.76|448.06|445.76|448.06|445.76|1
1735644430000|2024-12-31 11:27:10|448.1|445.8|448.28|445.98|448.28|445.98|448.1|445.8|22
1735644440000|2024-12-31 11:27:20|448.29|445.99|448.09|445.79|448.29|445.99|448.09|445.79|16
1735644450000|2024-12-31 11:27:30|448.14|445.84|448.09|445.79|448.14|445.84|448.08|445.78|11
1735644460000|2024-12-31 11:27:40|448.08|445.78|447.95|445.65|448.13|445.83|447.94|445.64|19
1735644470000|2024-12-31 11:27:50|447.96|445.66|448.1|445.8|448.1|445.8|447.96|445.66|8
1735644480000|2024-12-31 11:28:00|448.09|445.79|448.22|445.92|448.23|445.93|448.09|445.79|12
1735644490000|2024-12-31 11:28:10|448.18|445.88|448.17|445.87|448.25|445.95|448.17|445.87|13
1735644500000|2024-12-31 11:28:20|448.16|445.86|448.08|445.78|448.16|445.86|447.99|445.69|16
1735644510000|2024-12-31 11:28:30|448.04|445.74|448.07|445.77|448.07|445.77|447.98|445.68|13
1735644520000|2024-12-31 11:28:40|448.08|445.78|448.04|445.74|448.09|445.79|448.04|445.74|15
1735644530000|2024-12-31 11:28:50|448.06|445.76|447.98|445.68|448.07|445.77|447.98|445.68|10
1735644540000|2024-12-31 11:29:00|448.03|445.73|447.98|445.68|448.03|445.73|447.97|445.67|12
1735644550000|2024-12-31 11:29:10|447.99|445.69|447.98|445.68|448.01|445.71|447.98|445.68|5
1735644560000|2024-12-31 11:29:20|447.97|445.67|447.92|445.62|447.97|445.67|447.88|445.58|18
1735644570000|2024-12-31 11:29:30|447.94|445.64|447.84|445.54|447.95|445.65|447.84|445.54|21
1735644580000|2024-12-31 11:29:40|447.81|445.51|447.71|445.41|447.81|445.51|447.7|445.4|10
1735644590000|2024-12-31 11:29:50|447.72|445.42|447.64|445.34|447.73|445.43|447.64|445.34|14
1735644600000|2024-12-31 11:30:00|447.63|445.33|447.72|445.42|447.73|445.43|447.63|445.33|18
1735644620000|2024-12-31 11:30:20|447.68|445.38|447.72|445.42|447.77|445.47|447.68|445.38|13
1735644630000|2024-12-31 11:30:30|447.7|445.4|447.8|445.5|447.83|445.53|447.69|445.39|12
1735644640000|2024-12-31 11:30:40|447.87|445.57|447.89|445.59|447.95|445.65|447.78|445.48|10
1735644650000|2024-12-31 11:30:50|447.97|445.67|447.96|445.66|448.01|445.71|447.94|445.64|15
1735644660000|2024-12-31 11:31:00|448.03|445.73|448.1|445.8|448.1|445.8|448.03|445.73|15
1735644670000|2024-12-31 11:31:10|448.11|445.81|448.06|445.76|448.17|445.87|448.02|445.72|23
1735644680000|2024-12-31 11:31:20|448.07|445.77|447.99|445.69|448.11|445.81|447.99|445.69|21
1735644690000|2024-12-31 11:31:30|448|445.7|448.08|445.78|448.09|445.79|448|445.7|19
1735644700000|2024-12-31 11:31:40|448.09|445.79|448.2|445.9|448.2|445.9|448.09|445.79|10
1735644710000|2024-12-31 11:31:50|448.21|445.91|448.21|445.91|448.21|445.91|448.2|445.9|5
1735644720000|2024-12-31 11:32:00|448.23|445.93|448.24|445.94|448.31|446.01|448.22|445.92|14
1735644730000|2024-12-31 11:32:10|448.23|445.93|448.23|445.93|448.3|446|448.22|445.92|14
1735644740000|2024-12-31 11:32:20|448.07|445.77|447.89|445.59|448.08|445.78|447.82|445.52|24
1735644750000|2024-12-31 11:32:30|447.9|445.6|447.82|445.52|447.9|445.6|447.82|445.52|16
1735644760000|2024-12-31 11:32:40|447.83|445.53|447.82|445.52|447.83|445.53|447.82|445.52|4
1735644770000|2024-12-31 11:32:50|447.83|445.53|447.82|445.52|447.83|445.53|447.81|445.51|7
1735644780000|2024-12-31 11:33:00|447.84|445.54|447.59|445.29|447.84|445.54|447.58|445.28|17
1735644790000|2024-12-31 11:33:10|447.6|445.3|447.6|445.3|447.61|445.31|447.59|445.29|15
1735644800000|2024-12-31 11:33:20|447.61|445.31|447.74|445.44|447.74|445.44|447.61|445.31|30
1735644810000|2024-12-31 11:33:30|447.73|445.43|447.71|445.41|447.74|445.44|447.64|445.34|20
1735644820000|2024-12-31 11:33:40|447.72|445.42|447.74|445.44|447.84|445.54|447.71|445.41|12
1735644830000|2024-12-31 11:33:50|447.75|445.45|447.76|445.46|447.76|445.46|447.74|445.44|4
1735644840000|2024-12-31 11:34:00|447.75|445.45|447.76|445.46|447.81|445.51|447.69|445.39|24
1735644850000|2024-12-31 11:34:10|447.77|445.47|447.69|445.39|447.78|445.48|447.58|445.28|16
1735644860000|2024-12-31 11:34:20|447.64|445.34|447.67|445.37|447.7|445.4|447.61|445.31|21
1735644870000|2024-12-31 11:34:30|447.68|445.38|447.64|445.34|447.71|445.41|447.62|445.32|16
1735644880000|2024-12-31 11:34:40|447.61|445.31|447.29|444.99|447.61|445.31|447.28|444.98|16
1735644890000|2024-12-31 11:34:50|447.28|444.98|447.34|445.04|447.34|445.04|447.28|444.98|16
1735644900000|2024-12-31 11:35:00|447.33|445.03|447.25|444.95|447.33|445.03|447.23|444.93|15
1735644910000|2024-12-31 11:35:10|447.24|444.94|447.48|445.18|447.48|445.18|447.24|444.94|25
1735644920000|2024-12-31 11:35:20|447.47|445.17|447.47|445.17|447.49|445.19|447.46|445.16|11
1735644930000|2024-12-31 11:35:30|447.48|445.18|447.58|445.28|447.59|445.29|447.46|445.16|27
1735644940000|2024-12-31 11:35:40|447.6|445.3|447.59|445.29|447.62|445.32|447.51|445.21|28
1735644950000|2024-12-31 11:35:50|447.6|445.3|447.78|445.48|447.78|445.48|447.59|445.29|24
1735644960000|2024-12-31 11:36:00|447.75|445.45|447.81|445.51|447.84|445.54|447.75|445.45|17
1735644970000|2024-12-31 11:36:10|447.83|445.53|447.8|445.5|447.9|445.6|447.77|445.47|23
1735644980000|2024-12-31 11:36:20|447.81|445.51|447.78|445.48|447.83|445.53|447.76|445.46|18
1735644990000|2024-12-31 11:36:30|447.79|445.49|447.7|445.4|447.79|445.49|447.7|445.4|14
1735645000000|2024-12-31 11:36:40|447.72|445.42|447.74|445.44|447.76|445.46|447.71|445.41|11
1735645010000|2024-12-31 11:36:50|447.76|445.46|447.76|445.46|447.78|445.48|447.75|445.45|11
1735645020000|2024-12-31 11:37:00|447.75|445.45|447.59|445.29|447.75|445.45|447.54|445.24|14
1735645030000|2024-12-31 11:37:10|447.58|445.28|447.57|445.27|447.62|445.32|447.56|445.26|14
1735645040000|2024-12-31 11:37:20|447.58|445.28|447.57|445.27|447.61|445.31|447.5|445.2|17
1735645050000|2024-12-31 11:37:30|447.58|445.28|447.59|445.29|447.6|445.3|447.57|445.27|15
1735645060000|2024-12-31 11:37:40|447.6|445.3|447.85|445.55|447.85|445.55|447.58|445.28|21
1735645070000|2024-12-31 11:37:50|447.86|445.56|448.08|445.78|448.14|445.84|447.86|445.56|18
1735645080000|2024-12-31 11:38:00|448.04|445.74|448.01|445.71|448.06|445.76|447.97|445.67|18
1735645090000|2024-12-31 11:38:10|447.91|445.61|448.02|445.72|448.02|445.72|447.91|445.61|7
1735645100000|2024-12-31 11:38:20|448.06|445.76|448.08|445.78|448.11|445.81|448.03|445.73|13
1735645110000|2024-12-31 11:38:30|448.06|445.76|448.09|445.79|448.09|445.79|448.01|445.71|16
1735645120000|2024-12-31 11:38:40|448.08|445.78|448.08|445.78|448.14|445.84|448.07|445.77|9
1735645130000|2024-12-31 11:38:50|448.09|445.79|448.08|445.78|448.11|445.81|448.05|445.75|17
1735645140000|2024-12-31 11:39:00|448.12|445.82|448|445.7|448.15|445.85|448|445.7|19
1735645150000|2024-12-31 11:39:10|447.96|445.66|448.12|445.82|448.12|445.82|447.93|445.63|19
1735645160000|2024-12-31 11:39:20|448.13|445.83|448.06|445.76|448.13|445.83|448.05|445.75|8
1735645170000|2024-12-31 11:39:30|448.07|445.77|448.07|445.77|448.07|445.77|448.06|445.76|3
1735645180000|2024-12-31 11:39:40|448.09|445.79|448.24|445.94|448.24|445.94|448.09|445.79|15
1735645190000|2024-12-31 11:39:50|448.22|445.92|448.14|445.84|448.25|445.95|448.13|445.83|9
1735645200000|2024-12-31 11:40:00|448.12|445.82|448.14|445.84|448.14|445.84|448.08|445.78|12
1735645210000|2024-12-31 11:40:10|448.16|445.86|448.12|445.82|448.16|445.86|448.1|445.8|8
1735645220000|2024-12-31 11:40:20|448.14|445.84|448.16|445.86|448.18|445.88|448.12|445.82|13
1735645230000|2024-12-31 11:40:30|448.17|445.87|448.14|445.84|448.19|445.89|448.14|445.84|15
1735645240000|2024-12-31 11:40:40|448.17|445.87|448.61|446.31|448.72|446.42|448.14|445.84|20
1735645250000|2024-12-31 11:40:50|448.6|446.3|448.58|446.28|448.61|446.31|448.56|446.26|12
1735645260000|2024-12-31 11:41:00|448.59|446.29|448.61|446.31|448.63|446.33|448.56|446.26|12
1735645270000|2024-12-31 11:41:10|448.6|446.3|448.62|446.32|448.69|446.39|448.53|446.23|22
1735645280000|2024-12-31 11:41:20|448.65|446.35|448.77|446.47|448.77|446.47|448.65|446.35|10
1735645290000|2024-12-31 11:41:30|448.75|446.45|448.72|446.42|448.78|446.48|448.7|446.4|14
1735645300000|2024-12-31 11:41:40|448.73|446.43|448.75|446.45|448.76|446.46|448.72|446.42|7
1735645310000|2024-12-31 11:41:50|448.71|446.41|448.66|446.36|448.71|446.41|448.62|446.32|8
1735645320000|2024-12-31 11:42:00|448.68|446.38|448.88|446.58|448.89|446.59|448.68|446.38|11
1735645330000|2024-12-31 11:42:10|448.91|446.61|448.9|446.6|448.91|446.61|448.87|446.57|11
1735645340000|2024-12-31 11:42:20|448.89|446.59|448.93|446.63|448.96|446.66|448.89|446.59|7
1735645350000|2024-12-31 11:42:30|448.89|446.59|448.77|446.47|448.89|446.59|448.77|446.47|14
1735645360000|2024-12-31 11:42:40|448.78|446.48|448.74|446.44|448.78|446.48|448.7|446.4|12
1735645370000|2024-12-31 11:42:50|448.72|446.42|448.59|446.29|448.72|446.42|448.59|446.29|16
1735645380000|2024-12-31 11:43:00|448.6|446.3|448.59|446.29|448.65|446.35|448.59|446.29|17
1735645390000|2024-12-31 11:43:10|448.6|446.3|448.61|446.31|448.63|446.33|448.58|446.28|11
1735645400000|2024-12-31 11:43:20|448.63|446.33|448.56|446.26|448.63|446.33|448.51|446.21|22
1735645410000|2024-12-31 11:43:30|448.55|446.25|448.56|446.26|448.6|446.3|448.54|446.24|9
1735645420000|2024-12-31 11:43:40|448.57|446.27|448.58|446.28|448.63|446.33|448.55|446.25|16
1735645430000|2024-12-31 11:43:50|448.55|446.25|448.29|445.99|448.56|446.26|448.26|445.96|14
1735645440000|2024-12-31 11:44:00|448.3|446|448.34|446.04|448.36|446.06|448.3|446|16
1735645450000|2024-12-31 11:44:10|448.35|446.05|448.25|445.95|448.37|446.07|448.21|445.91|21
1735645460000|2024-12-31 11:44:20|448.27|445.97|448.24|445.94|448.27|445.97|448.22|445.92|11
1735645470000|2024-12-31 11:44:30|448.23|445.93|448.22|445.92|448.24|445.94|448.2|445.9|15
1735645480000|2024-12-31 11:44:40|448.23|445.93|448.23|445.93|448.26|445.96|448.22|445.92|12
1735645490000|2024-12-31 11:44:50|448.24|445.94|448.24|445.94|448.25|445.95|448.23|445.93|7
1735645500000|2024-12-31 11:45:00|448.23|445.93|448.39|446.09|448.4|446.1|448.23|445.93|21
1735645510000|2024-12-31 11:45:10|448.4|446.1|448.48|446.18|448.48|446.18|448.36|446.06|18
1735645520000|2024-12-31 11:45:20|448.5|446.2|448.55|446.25|448.55|446.25|448.47|446.17|15
1735645530000|2024-12-31 11:45:30|448.56|446.26|448.59|446.29|448.61|446.31|448.55|446.25|18
1735645540000|2024-12-31 11:45:40|448.55|446.25|448.53|446.23|448.59|446.29|448.49|446.19|16
1735645550000|2024-12-31 11:45:50|448.51|446.21|448.31|446.01|448.57|446.27|448.26|445.96|20
1735645560000|2024-12-31 11:46:00|448.32|446.02|448.39|446.09|448.44|446.14|448.32|446.02|18
1735645570000|2024-12-31 11:46:10|448.4|446.1|448.37|446.07|448.5|446.2|448.34|446.04|25
1735645580000|2024-12-31 11:46:20|448.38|446.08|448.34|446.04|448.41|446.11|448.33|446.03|18
1735645590000|2024-12-31 11:46:30|448.35|446.05|448.12|445.82|448.35|446.05|448.07|445.77|25
1735645600000|2024-12-31 11:46:40|448.1|445.8|448.15|445.85|448.15|445.85|448.09|445.79|15
1735645610000|2024-12-31 11:46:50|448.13|445.83|448.15|445.85|448.18|445.88|448.11|445.81|12
1735645620000|2024-12-31 11:47:00|448.12|445.82|448.29|445.99|448.33|446.03|448.12|445.82|18
1735645630000|2024-12-31 11:47:10|448.27|445.97|448.34|446.04|448.36|446.06|448.27|445.97|23
1735645640000|2024-12-31 11:47:20|448.33|446.03|448.26|445.96|448.33|446.03|448.24|445.94|16
1735645650000|2024-12-31 11:47:30|448.28|445.98|448.19|445.89|448.31|446.01|448.19|445.89|13
1735645660000|2024-12-31 11:47:40|448.2|445.9|448.19|445.89|448.26|445.96|448.16|445.86|16
1735645670000|2024-12-31 11:47:50|448.17|445.87|448.18|445.88|448.22|445.92|448.17|445.87|16
1735645680000|2024-12-31 11:48:00|448.19|445.89|448.2|445.9|448.21|445.91|448.16|445.86|17
1735645690000|2024-12-31 11:48:10|448.19|445.89|448.2|445.9|448.22|445.92|448.18|445.88|11
1735645700000|2024-12-31 11:48:20|448.21|445.91|448.31|446.01|448.32|446.02|448.15|445.85|25
1735645710000|2024-12-31 11:48:30|448.29|445.99|448.25|445.95|448.3|446|448.25|445.95|13
1735645720000|2024-12-31 11:48:40|448.23|445.93|448.19|445.89|448.25|445.95|448.14|445.84|21
1735645730000|2024-12-31 11:48:50|448.2|445.9|448.23|445.93|448.28|445.98|448.2|445.9|16
1735645740000|2024-12-31 11:49:00|448.18|445.88|448.2|445.9|448.22|445.92|448.17|445.87|16
1735645750000|2024-12-31 11:49:10|448.23|445.93|448.21|445.91|448.23|445.93|448.17|445.87|21
1735645760000|2024-12-31 11:49:20|448.2|445.9|448.84|446.54|448.89|446.59|448.06|445.76|19
1735645770000|2024-12-31 11:49:30|448.82|446.52|448.64|446.34|448.82|446.52|448.62|446.32|11
1735645780000|2024-12-31 11:49:40|448.63|446.33|448.5|446.2|448.63|446.33|448.48|446.18|11
1735645790000|2024-12-31 11:49:50|448.49|446.19|448.52|446.22|448.55|446.25|448.47|446.17|17
1735645800000|2024-12-31 11:50:00|448.53|446.23|448.38|446.08|448.54|446.24|448.28|445.98|17
1735645810000|2024-12-31 11:50:10|448.4|446.1|448.57|446.27|448.58|446.28|448.37|446.07|19
1735645820000|2024-12-31 11:50:20|448.54|446.24|448.61|446.31|448.61|446.31|448.54|446.24|8
1735645830000|2024-12-31 11:50:30|448.62|446.32|448.68|446.38|448.7|446.4|448.62|446.32|10
1735645840000|2024-12-31 11:50:40|448.65|446.35|448.62|446.32|448.65|446.35|448.59|446.29|5
1735645850000|2024-12-31 11:50:50|448.6|446.3|448.54|446.24|448.6|446.3|448.52|446.22|17
1735645860000|2024-12-31 11:51:00|448.55|446.25|448.48|446.18|448.64|446.34|448.48|446.18|19
1735645870000|2024-12-31 11:51:10|448.43|446.13|448.38|446.08|448.49|446.19|448.37|446.07|13
1735645880000|2024-12-31 11:51:20|448.43|446.13|448.43|446.13|448.45|446.15|448.41|446.11|16
1735645890000|2024-12-31 11:51:30|448.44|446.14|448.46|446.16|448.48|446.18|448.41|446.11|18
1735645900000|2024-12-31 11:51:40|448.45|446.15|448.41|446.11|448.45|446.15|448.38|446.08|11
1735645910000|2024-12-31 11:51:50|448.44|446.14|448.33|446.03|448.44|446.14|448.33|446.03|6
1735645920000|2024-12-31 11:52:00|448.35|446.05|448.18|445.88|448.35|446.05|448.11|445.81|31
1735645930000|2024-12-31 11:52:10|448.16|445.86|448.19|445.89|448.19|445.89|448.13|445.83|16
1735645940000|2024-12-31 11:52:20|448.17|445.87|448.22|445.92|448.22|445.92|448.17|445.87|19
1735645950000|2024-12-31 11:52:30|448.23|445.93|448.18|445.88|448.23|445.93|448.15|445.85|16
1735645960000|2024-12-31 11:52:40|448.17|445.87|448.2|445.9|448.2|445.9|448.16|445.86|7
1735645970000|2024-12-31 11:52:50|448.16|445.86|448.02|445.72|448.17|445.87|448.02|445.72|16
1735645980000|2024-12-31 11:53:00|448.04|445.74|448.13|445.83|448.15|445.85|448.03|445.73|15
1735645990000|2024-12-31 11:53:10|448.15|445.85|448.09|445.79|448.15|445.85|448.07|445.77|18
1735646000000|2024-12-31 11:53:20|448.1|445.8|448.06|445.76|448.13|445.83|448|445.7|21
1735646010000|2024-12-31 11:53:30|448.07|445.77|448.08|445.78|448.15|445.85|448.07|445.77|15
1735646020000|2024-12-31 11:53:40|448.09|445.79|448.05|445.75|448.09|445.79|448.04|445.74|12
1735646030000|2024-12-31 11:53:50|448.03|445.73|448.15|445.85|448.21|445.91|448.03|445.73|21
1735646040000|2024-12-31 11:54:00|448.14|445.84|448.14|445.84|448.18|445.88|448.13|445.83|14
1735646050000|2024-12-31 11:54:10|448.13|445.83|448.15|445.85|448.16|445.86|448.13|445.83|6
1735646060000|2024-12-31 11:54:20|448.14|445.84|448.44|446.14|448.44|446.14|448.14|445.84|24
1735646070000|2024-12-31 11:54:30|448.43|446.13|448.44|446.14|448.48|446.18|448.43|446.13|13
1735646080000|2024-12-31 11:54:40|448.45|446.15|448.48|446.18|448.51|446.21|448.45|446.15|18
1735646090000|2024-12-31 11:54:50|448.49|446.19|448.52|446.22|448.54|446.24|448.49|446.19|10
1735646100000|2024-12-31 11:55:00|448.54|446.24|448.67|446.37|448.67|446.37|448.54|446.24|20
1735646110000|2024-12-31 11:55:10|448.7|446.4|448.7|446.4|448.71|446.41|448.67|446.37|9
1735646120000|2024-12-31 11:55:20|448.71|446.41|448.84|446.54|448.84|446.54|448.7|446.4|16
1735646130000|2024-12-31 11:55:30|448.85|446.55|448.85|446.55|448.86|446.56|448.84|446.54|5
1735646140000|2024-12-31 11:55:40|448.76|446.46|448.6|446.3|448.76|446.46|448.58|446.28|22
1735646150000|2024-12-31 11:55:50|448.59|446.29|448.51|446.21|448.59|446.29|448.42|446.12|25
1735646160000|2024-12-31 11:56:00|448.52|446.22|448.57|446.27|448.57|446.27|448.5|446.2|11
1735646170000|2024-12-31 11:56:10|448.58|446.28|448.56|446.26|448.61|446.31|448.52|446.22|15
1735646180000|2024-12-31 11:56:20|448.54|446.24|448.53|446.23|448.57|446.27|448.52|446.22|10
1735646190000|2024-12-31 11:56:30|448.54|446.24|448.59|446.29|448.59|446.29|448.52|446.22|22
1735646200000|2024-12-31 11:56:40|448.57|446.27|448.55|446.25|448.58|446.28|448.52|446.22|13
1735646210000|2024-12-31 11:56:50|448.53|446.23|448.55|446.25|448.56|446.26|448.53|446.23|11
1735646220000|2024-12-31 11:57:00|448.56|446.26|448.51|446.21|448.56|446.26|448.51|446.21|8
1735646230000|2024-12-31 11:57:10|448.52|446.22|448.4|446.1|448.54|446.24|448.36|446.06|15
1735646240000|2024-12-31 11:57:20|448.41|446.11|448.39|446.09|448.44|446.14|448.32|446.02|24
1735646250000|2024-12-31 11:57:30|448.37|446.07|448.39|446.09|448.4|446.1|448.36|446.06|15
1735646260000|2024-12-31 11:57:40|448.38|446.08|448.38|446.08|448.4|446.1|448.38|446.08|3
1735646270000|2024-12-31 11:57:50|448.37|446.07|448.35|446.05|448.37|446.07|448.34|446.04|7
1735646280000|2024-12-31 11:58:00|448.34|446.04|448.37|446.07|448.38|446.08|448.32|446.02|13
1735646290000|2024-12-31 11:58:10|448.36|446.06|448.39|446.09|448.4|446.1|448.35|446.05|6
1735646300000|2024-12-31 11:58:20|448.4|446.1|448.51|446.21|448.52|446.22|448.4|446.1|8
1735646310000|2024-12-31 11:58:30|448.52|446.22|448.4|446.1|448.52|446.22|448.38|446.08|12
1735646320000|2024-12-31 11:58:40|448.39|446.09|448.35|446.05|448.39|446.09|448.32|446.02|10
1735646330000|2024-12-31 11:58:50|448.37|446.07|448.44|446.14|448.44|446.14|448.36|446.06|11
1735646340000|2024-12-31 11:59:00|448.45|446.15|448.47|446.17|448.49|446.19|448.43|446.13|14
1735646350000|2024-12-31 11:59:10|448.46|446.16|448.5|446.2|448.5|446.2|448.43|446.13|11
1735646360000|2024-12-31 11:59:20|448.53|446.23|448.46|446.16|448.55|446.25|448.42|446.12|17
1735646370000|2024-12-31 11:59:30|448.45|446.15|448.5|446.2|448.53|446.23|448.45|446.15|11
1735646380000|2024-12-31 11:59:40|448.51|446.21|448.53|446.23|448.55|446.25|448.49|446.19|8
1735646390000|2024-12-31 11:59:50|448.5|446.2|448.49|446.19|448.5|446.2|448.45|446.15|11
1735646400000|2024-12-31 12:00:00|448.5|446.2|448.72|446.42|448.91|446.61|448.5|446.2|22
1735646410000|2024-12-31 12:00:10|448.76|446.46|448.89|446.59|448.89|446.59|448.66|446.36|30
1735646420000|2024-12-31 12:00:20|448.87|446.57|448.68|446.38|448.91|446.61|448.66|446.36|25
1735646430000|2024-12-31 12:00:30|448.69|446.39|448.54|446.24|448.76|446.46|448.53|446.23|24
1735646440000|2024-12-31 12:00:40|448.49|446.19|448.26|445.96|448.49|446.19|448.23|445.93|21
1735646450000|2024-12-31 12:00:50|448.28|445.98|448.5|446.2|448.5|446.2|448.26|445.96|15
1735646460000|2024-12-31 12:01:00|448.49|446.19|448.37|446.07|448.52|446.22|448.37|446.07|25
1735646470000|2024-12-31 12:01:10|448.36|446.06|448.43|446.13|448.45|446.15|448.29|445.99|29
1735646480000|2024-12-31 12:01:20|448.44|446.14|448.45|446.15|448.64|446.34|448.4|446.1|28
1735646490000|2024-12-31 12:01:30|448.44|446.14|448.82|446.52|448.82|446.52|448.44|446.14|28
1735646500000|2024-12-31 12:01:40|448.81|446.51|448.75|446.45|448.87|446.57|448.74|446.44|23
1735646510000|2024-12-31 12:01:50|448.78|446.48|448.86|446.56|448.91|446.61|448.75|446.45|24
1735646520000|2024-12-31 12:02:00|448.85|446.55|448.86|446.56|448.99|446.69|448.83|446.53|30
1735646530000|2024-12-31 12:02:10|448.85|446.55|448.67|446.37|448.88|446.58|448.66|446.36|14
1735646540000|2024-12-31 12:02:20|448.66|446.36|448.87|446.57|448.87|446.57|448.64|446.34|27
1735646550000|2024-12-31 12:02:30|448.79|446.49|448.66|446.36|448.83|446.53|448.64|446.34|27
1735646560000|2024-12-31 12:02:40|448.68|446.38|448.78|446.48|448.78|446.48|448.67|446.37|18
1735646570000|2024-12-31 12:02:50|448.76|446.46|448.84|446.54|448.89|446.59|448.74|446.44|22
1735646580000|2024-12-31 12:03:00|448.82|446.52|448.7|446.4|448.84|446.54|448.67|446.37|25
1735646590000|2024-12-31 12:03:10|448.69|446.39|448.68|446.38|448.72|446.42|448.58|446.28|27
1735646600000|2024-12-31 12:03:20|448.67|446.37|448.75|446.45|448.75|446.45|448.62|446.32|20
1735646610000|2024-12-31 12:03:30|448.76|446.46|448.82|446.52|448.93|446.63|448.73|446.43|29
1735646620000|2024-12-31 12:03:40|448.81|446.51|448.86|446.56|448.91|446.61|448.81|446.51|18
1735646630000|2024-12-31 12:03:50|448.88|446.58|448.44|446.14|448.88|446.58|448.44|446.14|27
1735646640000|2024-12-31 12:04:00|448.48|446.18|448.51|446.21|448.59|446.29|448.47|446.17|25
1735646650000|2024-12-31 12:04:10|448.5|446.2|448.45|446.15|448.51|446.21|448.39|446.09|24
1735646660000|2024-12-31 12:04:20|448.43|446.13|448.5|446.2|448.5|446.2|448.41|446.11|15
1735646670000|2024-12-31 12:04:30|448.49|446.19|448.5|446.2|448.51|446.21|448.49|446.19|10
1735646680000|2024-12-31 12:04:40|448.49|446.19|448.64|446.34|448.66|446.36|448.47|446.17|24
1735646690000|2024-12-31 12:04:50|448.65|446.35|448.54|446.24|448.65|446.35|448.54|446.24|24
1735646700000|2024-12-31 12:05:00|448.65|446.35|448.56|446.26|448.65|446.35|448.5|446.2|27
1735646710000|2024-12-31 12:05:10|448.55|446.25|448.67|446.37|448.68|446.38|448.55|446.25|15
1735646720000|2024-12-31 12:05:20|448.66|446.36|448.79|446.49|448.79|446.49|448.6|446.3|26
1735646730000|2024-12-31 12:05:30|448.8|446.5|448.8|446.5|448.85|446.55|448.78|446.48|20
1735646740000|2024-12-31 12:05:40|448.83|446.53|448.83|446.53|448.85|446.55|448.77|446.47|18
1735646750000|2024-12-31 12:05:50|448.84|446.54|448.81|446.51|448.84|446.54|448.8|446.5|11
1735646760000|2024-12-31 12:06:00|448.82|446.52|448.96|446.66|448.97|446.67|448.81|446.51|21
1735646770000|2024-12-31 12:06:10|448.95|446.65|449.01|446.71|449.01|446.71|448.92|446.62|22
1735646780000|2024-12-31 12:06:20|448.97|446.67|449.01|446.71|449.02|446.72|448.96|446.66|21
1735646790000|2024-12-31 12:06:30|448.97|446.67|449|446.7|449.04|446.74|448.97|446.67|12
1735646800000|2024-12-31 12:06:40|448.99|446.69|449.02|446.72|449.03|446.73|448.97|446.67|17
1735646810000|2024-12-31 12:06:50|449.03|446.73|449.18|446.88|449.18|446.88|448.99|446.69|19
1735646820000|2024-12-31 12:07:00|449.19|446.89|449.19|446.89|449.19|446.89|449.02|446.72|28
1735646830000|2024-12-31 12:07:10|449.17|446.87|449.32|447.02|449.32|447.02|449.17|446.87|17
1735646840000|2024-12-31 12:07:20|449.33|447.03|449.26|446.96|449.33|447.03|449.26|446.96|6
1735646850000|2024-12-31 12:07:30|449.25|446.95|449.25|446.95|449.25|446.95|449.12|446.82|17
1735646860000|2024-12-31 12:07:40|449.2|446.9|449.13|446.83|449.2|446.9|449.12|446.82|14
1735646870000|2024-12-31 12:07:50|449.16|446.86|449.16|446.86|449.17|446.87|449.11|446.81|19
1735646880000|2024-12-31 12:08:00|449.15|446.85|449.37|447.07|449.43|447.13|449.08|446.78|16
1735646890000|2024-12-31 12:08:10|449.39|447.09|449.57|447.27|449.61|447.31|449.39|447.09|18
1735646900000|2024-12-31 12:08:20|449.58|447.28|449.38|447.08|449.59|447.29|449.38|447.08|15
1735646910000|2024-12-31 12:08:30|449.35|447.05|449.56|447.26|449.56|447.26|449.35|447.05|20
1735646920000|2024-12-31 12:08:40|449.59|447.29|449.55|447.25|449.61|447.31|449.53|447.23|21
1735646930000|2024-12-31 12:08:50|449.57|447.27|449.53|447.23|449.57|447.27|449.48|447.18|19
1735646940000|2024-12-31 12:09:00|449.54|447.24|449.61|447.31|449.7|447.4|449.53|447.23|26
1735646950000|2024-12-31 12:09:10|449.62|447.32|449.68|447.38|449.72|447.42|449.62|447.32|23
1735646960000|2024-12-31 12:09:20|449.69|447.39|449.67|447.37|449.69|447.39|449.66|447.36|15
1735646970000|2024-12-31 12:09:30|449.68|447.38|449.63|447.33|449.72|447.42|449.6|447.3|11
1735646980000|2024-12-31 12:09:40|449.62|447.32|449.79|447.49|449.8|447.5|449.62|447.32|18
1735646990000|2024-12-31 12:09:50|449.8|447.5|449.72|447.42|449.8|447.5|449.72|447.42|10
1735647000000|2024-12-31 12:10:00|449.71|447.41|449.83|447.53|449.83|447.53|449.64|447.34|11
1735647010000|2024-12-31 12:10:10|449.84|447.54|449.82|447.52|449.84|447.54|449.73|447.43|17
1735647020000|2024-12-31 12:10:20|449.83|447.53|449.82|447.52|449.86|447.56|449.82|447.52|7
1735647030000|2024-12-31 12:10:30|449.81|447.51|449.75|447.45|449.81|447.51|449.72|447.42|12
1735647040000|2024-12-31 12:10:40|449.74|447.44|449.78|447.48|449.79|447.49|449.72|447.42|10
1735647050000|2024-12-31 12:10:50|449.8|447.5|449.65|447.35|449.8|447.5|449.64|447.34|10
1735647060000|2024-12-31 12:11:00|449.67|447.37|449.81|447.51|449.83|447.53|449.67|447.37|12
1735647070000|2024-12-31 12:11:10|449.79|447.49|449.63|447.33|449.79|447.49|449.63|447.33|10
1735647080000|2024-12-31 12:11:20|449.62|447.32|449.55|447.25|449.62|447.32|449.43|447.13|16
1735647090000|2024-12-31 12:11:30|449.57|447.27|449.64|447.34|449.67|447.37|449.57|447.27|11
1735647100000|2024-12-31 12:11:40|449.65|447.35|449.6|447.3|449.66|447.36|449.55|447.25|18
1735647110000|2024-12-31 12:11:50|449.59|447.29|449.58|447.28|449.62|447.32|449.54|447.24|22
1735647120000|2024-12-31 12:12:00|449.59|447.29|449.56|447.26|449.62|447.32|449.55|447.25|17
1735647130000|2024-12-31 12:12:10|449.58|447.28|449.38|447.08|449.58|447.28|449.38|447.08|10
1735647140000|2024-12-31 12:12:20|449.39|447.09|449.16|446.86|449.4|447.1|449.15|446.85|28
1735647150000|2024-12-31 12:12:30|449.18|446.88|448.92|446.62|449.18|446.88|448.87|446.57|30
1735647160000|2024-12-31 12:12:40|448.9|446.6|448.86|446.56|448.98|446.68|448.84|446.54|24
1735647170000|2024-12-31 12:12:50|448.88|446.58|448.86|446.56|448.91|446.61|448.83|446.53|21
1735647180000|2024-12-31 12:13:00|448.87|446.57|448.74|446.44|448.88|446.58|448.67|446.37|26
1735647190000|2024-12-31 12:13:10|448.75|446.45|448.93|446.63|448.97|446.67|448.75|446.45|19
1735647200000|2024-12-31 12:13:20|448.92|446.62|449.04|446.74|449.08|446.78|448.91|446.61|24
1735647210000|2024-12-31 12:13:30|449.06|446.76|449.01|446.71|449.09|446.79|449.01|446.71|15
1735647220000|2024-12-31 12:13:40|448.91|446.61|449.05|446.75|449.08|446.78|448.91|446.61|13
1735647230000|2024-12-31 12:13:50|449.06|446.76|448.93|446.63|449.07|446.77|448.93|446.63|21
1735647240000|2024-12-31 12:14:00|448.92|446.62|448.93|446.63|449|446.7|448.92|446.62|15
1735647250000|2024-12-31 12:14:10|448.92|446.62|448.75|446.45|448.93|446.63|448.75|446.45|8
1735647260000|2024-12-31 12:14:20|448.71|446.41|448.84|446.54|448.87|446.57|448.7|446.4|21
1735647270000|2024-12-31 12:14:30|448.86|446.56|448.93|446.63|448.94|446.64|448.8|446.5|19
1735647280000|2024-12-31 12:14:40|448.92|446.62|448.95|446.65|448.99|446.69|448.92|446.62|15
1735647290000|2024-12-31 12:14:50|448.96|446.66|448.92|446.62|448.97|446.67|448.87|446.57|18
1735647300000|2024-12-31 12:15:00|448.93|446.63|449.08|446.78|449.11|446.81|448.9|446.6|27
1735647310000|2024-12-31 12:15:10|449.1|446.8|448.88|446.58|449.1|446.8|448.79|446.49|23
1735647320000|2024-12-31 12:15:20|448.87|446.57|448.96|446.66|448.96|446.66|448.86|446.56|17
1735647330000|2024-12-31 12:15:30|448.95|446.65|449.02|446.72|449.06|446.76|448.95|446.65|17
1735647340000|2024-12-31 12:15:40|449.09|446.79|449.15|446.85|449.16|446.86|449.09|446.79|18
1735647350000|2024-12-31 12:15:50|449.13|446.83|449.11|446.81|449.14|446.84|449.1|446.8|11
1735647360000|2024-12-31 12:16:00|449.12|446.82|449.3|447|449.31|447.01|449.12|446.82|19
1735647370000|2024-12-31 12:16:10|449.29|446.99|449.42|447.12|449.42|447.12|449.29|446.99|12
1735647380000|2024-12-31 12:16:20|449.45|447.15|449.4|447.1|449.45|447.15|449.38|447.08|11
1735647390000|2024-12-31 12:16:30|449.41|447.11|449.44|447.14|449.5|447.2|449.41|447.11|6
1735647400000|2024-12-31 12:16:40|449.45|447.15|449.47|447.17|449.48|447.18|449.45|447.15|8
1735647410000|2024-12-31 12:16:50|449.46|447.16|449.18|446.88|449.46|447.16|449.14|446.84|18
1735647420000|2024-12-31 12:17:00|449.19|446.89|449.25|446.95|449.25|446.95|449.18|446.88|14
1735647430000|2024-12-31 12:17:10|449.23|446.93|449.29|446.99|449.34|447.04|449.23|446.93|19
1735647440000|2024-12-31 12:17:20|449.27|446.97|449.31|447.01|449.32|447.02|449.27|446.97|15
1735647450000|2024-12-31 12:17:30|449.32|447.02|449.34|447.04|449.36|447.06|449.31|447.01|10
1735647460000|2024-12-31 12:17:40|449.33|447.03|449.32|447.02|449.33|447.03|449.29|446.99|12
1735647470000|2024-12-31 12:17:50|449.37|447.07|449.27|446.97|449.37|447.07|449.27|446.97|4
1735647480000|2024-12-31 12:18:00|449.29|446.99|449.37|447.07|449.37|447.07|449.27|446.97|13
1735647490000|2024-12-31 12:18:10|449.36|447.06|449.38|447.08|449.38|447.08|449.33|447.03|15
1735647500000|2024-12-31 12:18:20|449.45|447.15|449.55|447.25|449.58|447.28|449.41|447.11|20
1735647510000|2024-12-31 12:18:30|449.56|447.26|449.64|447.34|449.65|447.35|449.56|447.26|14
1735647520000|2024-12-31 12:18:40|449.65|447.35|449.54|447.24|449.65|447.35|449.49|447.19|16
1735647530000|2024-12-31 12:18:50|449.55|447.25|449.5|447.2|449.59|447.29|449.49|447.19|22
1735647540000|2024-12-31 12:19:00|449.54|447.24|449.44|447.14|449.58|447.28|449.42|447.12|15
1735647550000|2024-12-31 12:19:10|449.42|447.12|449.43|447.13|449.44|447.14|449.41|447.11|6
1735647560000|2024-12-31 12:19:20|449.42|447.12|449.11|446.81|449.42|447.12|449.06|446.76|12
1735647570000|2024-12-31 12:19:30|449.07|446.77|449.05|446.75|449.14|446.84|449|446.7|24
1735647580000|2024-12-31 12:19:40|449.04|446.74|449.04|446.74|449.05|446.75|449|446.7|17
1735647590000|2024-12-31 12:19:50|449.02|446.72|448.84|446.54|449.02|446.72|448.77|446.47|23
1735647600000|2024-12-31 12:20:00|448.82|446.52|448.85|446.55|448.95|446.65|448.8|446.5|18
1735647610000|2024-12-31 12:20:10|448.82|446.52|448.86|446.56|448.93|446.63|448.82|446.52|16
1735647620000|2024-12-31 12:20:20|448.88|446.58|449.09|446.79|449.09|446.79|448.88|446.58|14
1735647630000|2024-12-31 12:20:30|449.15|446.85|449.24|446.94|449.25|446.95|449.14|446.84|18
1735647640000|2024-12-31 12:20:40|449.23|446.93|449.34|447.04|449.39|447.09|449.2|446.9|22
1735647650000|2024-12-31 12:20:50|449.39|447.09|449.37|447.07|449.39|447.09|449.35|447.05|6
1735647660000|2024-12-31 12:21:00|449.38|447.08|449.4|447.1|449.51|447.21|449.38|447.08|17
1735647670000|2024-12-31 12:21:10|449.39|447.09|449.29|446.99|449.39|447.09|449.29|446.99|7
1735647680000|2024-12-31 12:21:20|449.27|446.97|449.18|446.88|449.27|446.97|449.15|446.85|20
1735647690000|2024-12-31 12:21:30|449.19|446.89|449.19|446.89|449.21|446.91|449.18|446.88|11
1735647700000|2024-12-31 12:21:40|449.2|446.9|449.18|446.88|449.2|446.9|449.17|446.87|5
1735647710000|2024-12-31 12:21:50|449.19|446.89|449.22|446.92|449.22|446.92|449.19|446.89|4
1735647720000|2024-12-31 12:22:00|449.23|446.93|449.34|447.04|449.37|447.07|449.23|446.93|13
1735647730000|2024-12-31 12:22:10|449.36|447.06|449.57|447.27|449.59|447.29|449.35|447.05|17
1735647740000|2024-12-31 12:22:20|449.58|447.28|449.56|447.26|449.58|447.28|449.53|447.23|12
1735647750000|2024-12-31 12:22:30|449.55|447.25|449.54|447.24|449.55|447.25|449.51|447.21|9
1735647760000|2024-12-31 12:22:40|449.55|447.25|449.58|447.28|449.61|447.31|449.55|447.25|19
1735647770000|2024-12-31 12:22:50|449.59|447.29|449.69|447.39|449.71|447.41|449.58|447.28|15
1735647780000|2024-12-31 12:23:00|449.68|447.38|449.66|447.36|449.68|447.38|449.6|447.3|13
1735647790000|2024-12-31 12:23:10|449.69|447.39|449.82|447.52|449.83|447.53|449.68|447.38|25
1735647800000|2024-12-31 12:23:20|449.81|447.51|449.72|447.42|449.82|447.52|449.7|447.4|17
1735647810000|2024-12-31 12:23:30|449.75|447.45|449.78|447.48|449.82|447.52|449.74|447.44|17
1735647820000|2024-12-31 12:23:40|449.77|447.47|449.79|447.49|449.83|447.53|449.76|447.46|13
1735647830000|2024-12-31 12:23:50|449.8|447.5|449.8|447.5|449.81|447.51|449.75|447.45|14
1735647840000|2024-12-31 12:24:00|449.81|447.51|450.01|447.71|450.02|447.72|449.81|447.51|14
1735647850000|2024-12-31 12:24:10|450|447.7|450.05|447.75|450.05|447.75|449.95|447.65|11
1735647860000|2024-12-31 12:24:20|450.06|447.76|450.06|447.76|450.08|447.78|450.05|447.75|8
1735647870000|2024-12-31 12:24:30|450.04|447.74|450.06|447.76|450.1|447.8|450.03|447.73|16
1735647880000|2024-12-31 12:24:40|450.07|447.77|449.89|447.59|450.1|447.8|449.84|447.54|16
1735647890000|2024-12-31 12:24:50|449.88|447.58|449.78|447.48|449.89|447.59|449.76|447.46|17
1735647900000|2024-12-31 12:25:00|449.77|447.47|449.92|447.62|449.95|447.65|449.77|447.47|12
1735647910000|2024-12-31 12:25:10|449.91|447.61|449.95|447.65|449.97|447.67|449.91|447.61|9
1735647920000|2024-12-31 12:25:20|449.97|447.67|450|447.7|450.09|447.79|449.97|447.67|13
1735647930000|2024-12-31 12:25:30|449.99|447.69|449.82|447.52|449.99|447.69|449.82|447.52|8
1735647940000|2024-12-31 12:25:40|449.8|447.5|449.74|447.44|449.8|447.5|449.73|447.43|7
1735647950000|2024-12-31 12:25:50|449.72|447.42|449.66|447.36|449.72|447.42|449.63|447.33|12
1735647960000|2024-12-31 12:26:00|449.67|447.37|449.78|447.48|449.85|447.55|449.67|447.37|17
1735647970000|2024-12-31 12:26:10|449.77|447.47|449.94|447.64|449.94|447.64|449.77|447.47|11
1735647980000|2024-12-31 12:26:20|449.95|447.65|450.07|447.77|450.08|447.78|449.95|447.65|20
1735647990000|2024-12-31 12:26:30|450.08|447.78|450.07|447.77|450.1|447.8|450.05|447.75|9
1735648000000|2024-12-31 12:26:40|450.08|447.78|450.03|447.73|450.12|447.82|450.02|447.72|7
1735648010000|2024-12-31 12:26:50|450.08|447.78|449.82|447.52|450.09|447.79|449.82|447.52|17
1735648020000|2024-12-31 12:27:00|449.8|447.5|449.95|447.65|449.99|447.69|449.8|447.5|21
1735648030000|2024-12-31 12:27:10|449.98|447.68|449.88|447.58|449.98|447.68|449.84|447.54|16
1735648040000|2024-12-31 12:27:20|449.92|447.62|450.05|447.75|450.05|447.75|449.91|447.61|20
1735648050000|2024-12-31 12:27:30|450|447.7|449.9|447.6|450|447.7|449.87|447.57|14
1735648060000|2024-12-31 12:27:40|450|447.7|450.11|447.81|450.11|447.81|449.96|447.66|16
1735648070000|2024-12-31 12:27:50|450.12|447.82|450.27|447.97|450.31|448.01|450.12|447.82|25
1735648080000|2024-12-31 12:28:00|450.22|447.92|450.28|447.98|450.3|448|450.22|447.92|20
1735648090000|2024-12-31 12:28:10|450.29|447.99|450.27|447.97|450.32|448.02|450.26|447.96|13
1735648100000|2024-12-31 12:28:20|450.32|448.02|450.28|447.98|450.32|448.02|450.27|447.97|8
1735648110000|2024-12-31 12:28:30|450.27|447.97|450.08|447.78|450.27|447.97|450.07|447.77|10
1735648120000|2024-12-31 12:28:40|450.09|447.79|450.11|447.81|450.19|447.89|450.09|447.79|13
1735648130000|2024-12-31 12:28:50|450.12|447.82|449.98|447.68|450.16|447.86|449.97|447.67|14
1735648140000|2024-12-31 12:29:00|449.99|447.69|450.01|447.71|450.06|447.76|449.97|447.67|14
1735648150000|2024-12-31 12:29:10|450.02|447.72|450.23|447.93|450.27|447.97|450.02|447.72|20
1735648160000|2024-12-31 12:29:20|450.22|447.92|450.15|447.85|450.24|447.94|450.15|447.85|11
1735648170000|2024-12-31 12:29:30|450.17|447.87|450.12|447.82|450.17|447.87|450.1|447.8|8
1735648180000|2024-12-31 12:29:40|450.13|447.83|450.23|447.93|450.23|447.93|450.13|447.83|11
1735648190000|2024-12-31 12:29:50|450.21|447.91|450.14|447.84|450.22|447.92|450.12|447.82|11
1735648200000|2024-12-31 12:30:00|450.18|447.88|450.18|447.88|450.22|447.92|450.17|447.87|14
1735648210000|2024-12-31 12:30:10|450.2|447.9|450.14|447.84|450.26|447.96|450.13|447.83|17
1735648220000|2024-12-31 12:30:20|450.13|447.83|450.13|447.83|450.15|447.85|450.07|447.77|18
1735648230000|2024-12-31 12:30:30|450.15|447.85|450.14|447.84|450.18|447.88|450.14|447.84|11
1735648240000|2024-12-31 12:30:40|450.15|447.85|450.18|447.88|450.27|447.97|450.13|447.83|18
1735648250000|2024-12-31 12:30:50|450.19|447.89|450.28|447.98|450.3|448|450.18|447.88|19
1735648260000|2024-12-31 12:31:00|450.3|448|450.29|447.99|450.34|448.04|450.23|447.93|24
1735648270000|2024-12-31 12:31:10|450.3|448|450.36|448.06|450.36|448.06|450.29|447.99|19
1735648280000|2024-12-31 12:31:20|450.37|448.07|450.46|448.16|450.46|448.16|450.35|448.05|23
1735648290000|2024-12-31 12:31:30|450.47|448.17|450.62|448.32|450.62|448.32|450.42|448.12|21
1735648300000|2024-12-31 12:31:40|450.64|448.34|450.63|448.33|450.7|448.4|450.61|448.31|18
1735648310000|2024-12-31 12:31:50|450.62|448.32|450.7|448.4|450.7|448.4|450.62|448.32|7
1735648340000|2024-12-31 12:32:20|450.67|448.37|450.7|448.4|450.7|448.4|450.66|448.36|12
1735648420000|2024-12-31 12:33:40|450.77|448.47|450.84|448.54|450.84|448.54|450.77|448.47|2
1735648430000|2024-12-31 12:33:50|450.83|448.53|450.83|448.53|450.84|448.54|450.82|448.52|6
1735648440000|2024-12-31 12:34:00|450.8|448.5|450.81|448.51|450.81|448.51|450.8|448.5|6
1735648450000|2024-12-31 12:34:10|450.8|448.5|450.67|448.37|450.81|448.51|450.67|448.37|8
1735648460000|2024-12-31 12:34:20|450.65|448.35|450.53|448.23|450.67|448.37|450.52|448.22|16
1735648470000|2024-12-31 12:34:30|450.57|448.27|450.72|448.42|450.72|448.42|450.39|448.09|21
1735648480000|2024-12-31 12:34:40|450.73|448.43|450.7|448.4|450.73|448.43|450.68|448.38|13
1735648490000|2024-12-31 12:34:50|450.67|448.37|450.67|448.37|450.67|448.37|450.67|448.37|1
1735648500000|2024-12-31 12:35:00|450.69|448.39|450.44|448.14|450.69|448.39|450.44|448.14|24
1735648510000|2024-12-31 12:35:10|450.43|448.13|450.19|447.89|450.43|448.13|450.08|447.78|23
1735648520000|2024-12-31 12:35:20|450.21|447.91|450.14|447.84|450.21|447.91|450.03|447.73|21
1735648530000|2024-12-31 12:35:30|450.17|447.87|449.83|447.53|450.17|447.87|449.8|447.5|28
1735648540000|2024-12-31 12:35:40|449.82|447.52|449.48|447.18|449.88|447.58|449.48|447.18|24
1735648550000|2024-12-31 12:35:50|449.46|447.16|449.62|447.32|449.7|447.4|449.46|447.16|26
1735648560000|2024-12-31 12:36:00|449.64|447.34|449.21|446.91|449.64|447.34|449.21|446.91|26
1735648570000|2024-12-31 12:36:10|449.14|446.84|449.53|447.23|449.54|447.24|449.14|446.84|29
1735648580000|2024-12-31 12:36:20|449.54|447.24|449.79|447.49|449.91|447.61|449.51|447.21|22
1735648590000|2024-12-31 12:36:30|449.8|447.5|449.69|447.39|449.8|447.5|449.67|447.37|19
1735648600000|2024-12-31 12:36:40|449.7|447.4|449.85|447.55|449.86|447.56|449.7|447.4|21
1735648610000|2024-12-31 12:36:50|449.84|447.54|449.9|447.6|449.91|447.61|449.78|447.48|12
1735648620000|2024-12-31 12:37:00|449.89|447.59|449.9|447.6|450.06|447.76|449.83|447.53|30
1735648630000|2024-12-31 12:37:10|449.89|447.59|449.82|447.52|449.93|447.63|449.82|447.52|16
1735648640000|2024-12-31 12:37:20|449.83|447.53|449.65|447.35|449.83|447.53|449.65|447.35|20
1735648650000|2024-12-31 12:37:30|449.62|447.32|449.38|447.08|449.62|447.32|449.36|447.06|25
1735648660000|2024-12-31 12:37:40|449.41|447.11|449.61|447.31|449.67|447.37|449.39|447.09|25
1735648670000|2024-12-31 12:37:50|449.59|447.29|449.6|447.3|449.6|447.3|449.53|447.23|16
1735648680000|2024-12-31 12:38:00|449.62|447.32|449.81|447.51|449.83|447.53|449.6|447.3|26
1735648690000|2024-12-31 12:38:10|449.8|447.5|449.65|447.35|449.81|447.51|449.65|447.35|19
1735648700000|2024-12-31 12:38:20|449.66|447.36|449.57|447.27|449.7|447.4|449.45|447.15|21
1735648710000|2024-12-31 12:38:30|449.55|447.25|449.52|447.22|449.55|447.25|449.47|447.17|21
1735648720000|2024-12-31 12:38:40|449.54|447.24|449.61|447.31|449.62|447.32|449.47|447.17|17
1735648730000|2024-12-31 12:38:50|449.62|447.32|449.65|447.35|449.68|447.38|449.6|447.3|18
1735648740000|2024-12-31 12:39:00|449.72|447.42|449.53|447.23|449.79|447.49|449.5|447.2|25
1735648750000|2024-12-31 12:39:10|449.5|447.2|449.42|447.12|449.53|447.23|449.42|447.12|25
1735648760000|2024-12-31 12:39:20|449.4|447.1|449.34|447.04|449.42|447.12|449.34|447.04|20
1735648770000|2024-12-31 12:39:30|449.31|447.01|449.29|446.99|449.35|447.05|449.2|446.9|14
1735648780000|2024-12-31 12:39:40|449.31|447.01|449.29|446.99|449.36|447.06|449.28|446.98|15
1735648790000|2024-12-31 12:39:50|449.28|446.98|449.31|447.01|449.33|447.03|449.28|446.98|15
1735648800000|2024-12-31 12:40:00|449.35|447.05|449.42|447.12|449.42|447.12|449.32|447.02|17
1735648810000|2024-12-31 12:40:10|449.43|447.13|449.44|447.14|449.55|447.25|449.43|447.13|22
1735648820000|2024-12-31 12:40:20|449.41|447.11|449.51|447.21|449.52|447.22|449.41|447.11|13
1735648830000|2024-12-31 12:40:30|449.53|447.23|449.49|447.19|449.54|447.24|449.46|447.16|20
1735648840000|2024-12-31 12:40:40|449.5|447.2|449.57|447.27|449.59|447.29|449.5|447.2|21
1735648850000|2024-12-31 12:40:50|449.55|447.25|449.59|447.29|449.61|447.31|449.51|447.21|23
1735648860000|2024-12-31 12:41:00|449.6|447.3|449.23|446.93|449.66|447.36|449.21|446.91|19
1735648870000|2024-12-31 12:41:10|449.24|446.94|449.29|446.99|449.29|446.99|449.2|446.9|15
1735648880000|2024-12-31 12:41:20|449.22|446.92|449.32|447.02|449.4|447.1|449.22|446.92|18
1735648890000|2024-12-31 12:41:30|449.36|447.06|449.42|447.12|449.43|447.13|449.32|447.02|19
1735648900000|2024-12-31 12:41:40|449.4|447.1|449.36|447.06|449.4|447.1|449.36|447.06|8
1735648910000|2024-12-31 12:41:50|449.37|447.07|449.4|447.1|449.41|447.11|449.36|447.06|16
1735648920000|2024-12-31 12:42:00|449.41|447.11|449.35|447.05|449.42|447.12|449.35|447.05|15
1735648930000|2024-12-31 12:42:10|449.38|447.08|449.33|447.03|449.4|447.1|449.33|447.03|14
1735648940000|2024-12-31 12:42:20|449.27|446.97|449.31|447.01|449.34|447.04|449.26|446.96|14
1735648950000|2024-12-31 12:42:30|449.35|447.05|449.33|447.03|449.36|447.06|449.31|447.01|10
1735648960000|2024-12-31 12:42:40|449.31|447.01|449.14|446.84|449.31|447.01|449.13|446.83|15
1735648970000|2024-12-31 12:42:50|449.16|446.86|449.18|446.88|449.19|446.89|449.12|446.82|13
1735648980000|2024-12-31 12:43:00|449.17|446.87|449.12|446.82|449.17|446.87|449.09|446.79|20
1735648990000|2024-12-31 12:43:10|449.13|446.83|448.94|446.64|449.15|446.85|448.89|446.59|25
1735649000000|2024-12-31 12:43:20|448.93|446.63|448.78|446.48|448.93|446.63|448.77|446.47|12
1735649010000|2024-12-31 12:43:30|448.79|446.49|448.88|446.58|448.93|446.63|448.79|446.49|17
1735649020000|2024-12-31 12:43:40|448.87|446.57|448.89|446.59|448.96|446.66|448.84|446.54|19
1735649030000|2024-12-31 12:43:50|448.9|446.6|448.79|446.49|448.92|446.62|448.79|446.49|18
1735649040000|2024-12-31 12:44:00|448.8|446.5|448.95|446.65|448.97|446.67|448.8|446.5|20
1735649050000|2024-12-31 12:44:10|448.98|446.68|449.05|446.75|449.06|446.76|448.96|446.66|17
1735649060000|2024-12-31 12:44:20|449.06|446.76|449.14|446.84|449.15|446.85|449.05|446.75|16
1735649070000|2024-12-31 12:44:30|449.15|446.85|449.11|446.81|449.15|446.85|449.07|446.77|9
1735649080000|2024-12-31 12:44:40|449.14|446.84|449.13|446.83|449.17|446.87|449.13|446.83|13
1735649090000|2024-12-31 12:44:50|449.14|446.84|449.14|446.84|449.14|446.84|449.14|446.84|1
1735649100000|2024-12-31 12:45:00|449.13|446.83|449.09|446.79|449.13|446.83|449.06|446.76|8
1735649110000|2024-12-31 12:45:10|449.1|446.8|449.1|446.8|449.26|446.96|449.07|446.77|20
1735649120000|2024-12-31 12:45:20|449.09|446.79|449.09|446.79|449.14|446.84|449.02|446.72|16
1735649130000|2024-12-31 12:45:30|449.1|446.8|449.1|446.8|449.17|446.87|449.08|446.78|16
1735649140000|2024-12-31 12:45:40|449.11|446.81|449.09|446.79|449.15|446.85|449.04|446.74|21
1735649150000|2024-12-31 12:45:50|449.1|446.8|449.02|446.72|449.16|446.86|449.02|446.72|14
1735649160000|2024-12-31 12:46:00|449.06|446.76|449.03|446.73|449.06|446.76|449.01|446.71|11
1735649170000|2024-12-31 12:46:10|449.01|446.71|449.11|446.81|449.12|446.82|448.97|446.67|16
1735649180000|2024-12-31 12:46:20|449.1|446.8|449.15|446.85|449.17|446.87|449.1|446.8|13
1735649190000|2024-12-31 12:46:30|449.18|446.88|449.03|446.73|449.18|446.88|448.98|446.68|18
1735649200000|2024-12-31 12:46:40|449.02|446.72|449.04|446.74|449.1|446.8|448.97|446.67|21
1735649210000|2024-12-31 12:46:50|449.01|446.71|448.87|446.57|449.01|446.71|448.84|446.54|11
1735649220000|2024-12-31 12:47:00|448.85|446.55|449.12|446.82|449.17|446.87|448.85|446.55|33
1735649230000|2024-12-31 12:47:10|449.15|446.85|449.1|446.8|449.15|446.85|449.1|446.8|12
1735649240000|2024-12-31 12:47:20|449.12|446.82|449.16|446.86|449.19|446.89|449.11|446.81|11
1735649250000|2024-12-31 12:47:30|449.11|446.81|449.04|446.74|449.13|446.83|449.04|446.74|18
1735649260000|2024-12-31 12:47:40|449.03|446.73|449.02|446.72|449.04|446.74|449.01|446.71|6
1735649270000|2024-12-31 12:47:50|448.93|446.63|448.95|446.65|448.96|446.66|448.93|446.63|5
1735649280000|2024-12-31 12:48:00|448.96|446.66|449.08|446.78|449.11|446.81|448.96|446.66|10
1735649290000|2024-12-31 12:48:10|449.14|446.84|449.21|446.91|449.21|446.91|449.08|446.78|12
1735649300000|2024-12-31 12:48:20|449.2|446.9|449.23|446.93|449.23|446.93|449.08|446.78|15
1735649310000|2024-12-31 12:48:30|449.24|446.94|449.35|447.05|449.37|447.07|449.24|446.94|12
1735649320000|2024-12-31 12:48:40|449.34|447.04|449.45|447.15|449.45|447.15|449.34|447.04|10
1735649330000|2024-12-31 12:48:50|449.42|447.12|449.34|447.04|449.42|447.12|449.28|446.98|13
1735649340000|2024-12-31 12:49:00|449.35|447.05|449.25|446.95|449.35|447.05|449.22|446.92|6
1735649350000|2024-12-31 12:49:10|449.23|446.93|449.19|446.89|449.25|446.95|449.17|446.87|12
1735649360000|2024-12-31 12:49:20|449.17|446.87|448.96|446.66|449.17|446.87|448.96|446.66|12
1735649370000|2024-12-31 12:49:30|448.94|446.64|448.77|446.47|448.94|446.64|448.74|446.44|23
1735649380000|2024-12-31 12:49:40|448.78|446.48|448.87|446.57|448.88|446.58|448.76|446.46|22
1735649390000|2024-12-31 12:49:50|448.9|446.6|448.82|446.52|448.9|446.6|448.81|446.51|9
1735649400000|2024-12-31 12:50:00|448.83|446.53|448.47|446.17|448.91|446.61|448.47|446.17|28
1735649410000|2024-12-31 12:50:10|448.48|446.18|448.67|446.37|448.68|446.38|448.47|446.17|26
1735649420000|2024-12-31 12:50:20|448.69|446.39|448.77|446.47|448.82|446.52|448.67|446.37|23
1735649430000|2024-12-31 12:50:30|448.76|446.46|448.81|446.51|448.81|446.51|448.74|446.44|14
1735649440000|2024-12-31 12:50:40|448.8|446.5|448.88|446.58|448.89|446.59|448.8|446.5|25
1735649450000|2024-12-31 12:50:50|448.87|446.57|448.78|446.48|448.9|446.6|448.77|446.47|15
1735649460000|2024-12-31 12:51:00|448.81|446.51|448.64|446.34|448.84|446.54|448.64|446.34|19
1735649470000|2024-12-31 12:51:10|448.65|446.35|448.59|446.29|448.68|446.38|448.59|446.29|16
1735649480000|2024-12-31 12:51:20|448.56|446.26|448.46|446.16|448.56|446.26|448.42|446.12|22
1735649490000|2024-12-31 12:51:30|448.47|446.17|448.37|446.07|448.47|446.17|448.3|446|24
1735649500000|2024-12-31 12:51:40|448.35|446.05|448.32|446.02|448.41|446.11|448.17|445.87|26
1735649510000|2024-12-31 12:51:50|448.37|446.07|448.34|446.04|448.39|446.09|448.23|445.93|16
1735649520000|2024-12-31 12:52:00|448.36|446.06|448.21|445.91|448.37|446.07|448.18|445.88|19
1735649530000|2024-12-31 12:52:10|448.2|445.9|448.43|446.13|448.49|446.19|448.19|445.89|23
1735649540000|2024-12-31 12:52:20|448.46|446.16|448.45|446.15|448.53|446.23|448.43|446.13|27
1735649550000|2024-12-31 12:52:30|448.42|446.12|448.37|446.07|448.45|446.15|448.36|446.06|14
1735649560000|2024-12-31 12:52:40|448.36|446.06|448.4|446.1|448.4|446.1|448.36|446.06|9
1735649570000|2024-12-31 12:52:50|448.38|446.08|448.57|446.27|448.63|446.33|448.37|446.07|28
1735649580000|2024-12-31 12:53:00|448.5|446.2|448.55|446.25|448.58|446.28|448.48|446.18|13
1735649590000|2024-12-31 12:53:10|448.52|446.22|448.51|446.21|448.59|446.29|448.51|446.21|20
1735649600000|2024-12-31 12:53:20|448.48|446.18|448.33|446.03|448.48|446.18|448.32|446.02|16
1735649610000|2024-12-31 12:53:30|448.35|446.05|448.32|446.02|448.37|446.07|448.32|446.02|13
1735649620000|2024-12-31 12:53:40|448.33|446.03|448.19|445.89|448.33|446.03|448.19|445.89|12
1735649630000|2024-12-31 12:53:50|448.16|445.86|448.1|445.8|448.16|445.86|448.07|445.77|9
1735649640000|2024-12-31 12:54:00|448.09|445.79|448.19|445.89|448.25|445.95|448.09|445.79|14
1735649650000|2024-12-31 12:54:10|448.2|445.9|448.19|445.89|448.2|445.9|448.18|445.88|3
1735649660000|2024-12-31 12:54:20|448.18|445.88|448.19|445.89|448.19|445.89|448.18|445.88|4
1735649670000|2024-12-31 12:54:30|448.17|445.87|448.09|445.79|448.17|445.87|448.02|445.72|19
1735649680000|2024-12-31 12:54:40|448.06|445.76|448.03|445.73|448.06|445.76|447.99|445.69|20
1735649690000|2024-12-31 12:54:50|448.01|445.71|448|445.7|448.01|445.71|447.95|445.65|15
1735649700000|2024-12-31 12:55:00|448.01|445.71|448.19|445.89|448.19|445.89|448.01|445.71|21
1735649710000|2024-12-31 12:55:10|448.2|445.9|448.05|445.75|448.2|445.9|448.05|445.75|17
1735649720000|2024-12-31 12:55:20|448.03|445.73|447.95|445.65|448.03|445.73|447.94|445.64|14
1735649730000|2024-12-31 12:55:30|447.96|445.66|447.94|445.64|447.96|445.66|447.93|445.63|8
1735649740000|2024-12-31 12:55:40|447.93|445.63|447.81|445.51|447.96|445.66|447.79|445.49|16
1735649750000|2024-12-31 12:55:50|447.79|445.49|447.64|445.34|447.79|445.49|447.62|445.32|15
1735649760000|2024-12-31 12:56:00|447.63|445.33|447.64|445.34|447.68|445.38|447.6|445.3|22
1735649770000|2024-12-31 12:56:10|447.63|445.33|447.64|445.34|447.66|445.36|447.63|445.33|22
1735649780000|2024-12-31 12:56:20|447.65|445.35|447.73|445.43|447.74|445.44|447.64|445.34|13
1735649790000|2024-12-31 12:56:30|447.72|445.42|447.86|445.56|447.86|445.56|447.72|445.42|17
1735649800000|2024-12-31 12:56:40|447.84|445.54|447.74|445.44|447.84|445.54|447.74|445.44|11
1735649810000|2024-12-31 12:56:50|447.77|445.47|447.88|445.58|447.91|445.61|447.77|445.47|24
1735649820000|2024-12-31 12:57:00|447.89|445.59|447.93|445.63|447.93|445.63|447.85|445.55|18
1735649830000|2024-12-31 12:57:10|447.91|445.61|447.73|445.43|447.92|445.62|447.69|445.39|19
1735649840000|2024-12-31 12:57:20|447.72|445.42|447.65|445.35|447.74|445.44|447.65|445.35|14
1735649850000|2024-12-31 12:57:30|447.62|445.32|447.62|445.32|447.64|445.34|447.57|445.27|13
1735649860000|2024-12-31 12:57:40|447.61|445.31|447.53|445.23|447.61|445.31|447.53|445.23|15
1735649870000|2024-12-31 12:57:50|447.52|445.22|447.48|445.18|447.52|445.22|447.42|445.12|12
1735649880000|2024-12-31 12:58:00|447.49|445.19|447.56|445.26|447.59|445.29|447.49|445.19|23
1735649890000|2024-12-31 12:58:10|447.55|445.25|447.51|445.21|447.57|445.27|447.49|445.19|16
1735649900000|2024-12-31 12:58:20|447.45|445.15|447.39|445.09|447.46|445.16|447.31|445.01|17
1735649910000|2024-12-31 12:58:30|447.4|445.1|447.41|445.11|447.44|445.14|447.35|445.05|19
1735649920000|2024-12-31 12:58:40|447.39|445.09|447.38|445.08|447.39|445.09|447.33|445.03|15
1735649930000|2024-12-31 12:58:50|447.4|445.1|447.42|445.12|447.42|445.12|447.38|445.08|16
1735649940000|2024-12-31 12:59:00|447.41|445.11|447.16|444.86|447.42|445.12|447.16|444.86|16
1735649950000|2024-12-31 12:59:10|447.17|444.87|447.22|444.92|447.28|444.98|447.14|444.84|21
1735649960000|2024-12-31 12:59:20|447.19|444.89|447.28|444.98|447.28|444.98|447.19|444.89|20
1735649970000|2024-12-31 12:59:30|447.27|444.97|447.25|444.95|447.28|444.98|447.25|444.95|7
1735649980000|2024-12-31 12:59:40|447.26|444.96|447.2|444.9|447.26|444.96|447.18|444.88|13
1735649990000|2024-12-31 12:59:50|447.19|444.89|447.09|444.79|447.2|444.9|447.05|444.75|24
1735650000000|2024-12-31 13:00:00|447.1|444.8|447.26|444.96|447.26|444.96|447.1|444.8|16
1735650010000|2024-12-31 13:00:10|447.25|444.95|447.39|445.09|447.43|445.13|447.16|444.86|26
1735650020000|2024-12-31 13:00:20|447.38|445.08|447.24|444.94|447.41|445.11|447.16|444.86|24
1735650030000|2024-12-31 13:00:30|447.21|444.91|447.23|444.93|447.23|444.93|447.19|444.89|15
1735650040000|2024-12-31 13:00:40|447.22|444.92|447.17|444.87|447.25|444.95|447.14|444.84|13
1735650050000|2024-12-31 13:00:50|447.16|444.86|447.26|444.96|447.26|444.96|447.16|444.86|16
1735650060000|2024-12-31 13:01:00|447.29|444.99|447.26|444.96|447.31|445.01|447.23|444.93|18
1735650070000|2024-12-31 13:01:10|447.24|444.94|447.09|444.79|447.24|444.94|446.97|444.67|20
1735650080000|2024-12-31 13:01:20|447.11|444.81|447.03|444.73|447.11|444.81|446.99|444.69|21
1735650090000|2024-12-31 13:01:30|447.04|444.74|447.06|444.76|447.06|444.76|446.99|444.69|18
1735650100000|2024-12-31 13:01:40|447.05|444.75|447.05|444.75|447.06|444.76|447.02|444.72|11
1735650110000|2024-12-31 13:01:50|447.04|444.74|447.05|444.75|447.05|444.75|447.03|444.73|12
1735650120000|2024-12-31 13:02:00|447.06|444.76|447.16|444.86|447.17|444.87|447.06|444.76|15
1735650130000|2024-12-31 13:02:10|447.17|444.87|447.28|444.98|447.29|444.99|447.17|444.87|21
1735650140000|2024-12-31 13:02:20|447.25|444.95|447.25|444.95|447.25|444.95|447.05|444.75|22
1735650150000|2024-12-31 13:02:30|447.27|444.97|447.35|445.05|447.37|445.07|447.24|444.94|27
1735650160000|2024-12-31 13:02:40|447.37|445.07|447.47|445.17|447.48|445.18|447.33|445.03|26
1735650170000|2024-12-31 13:02:50|447.46|445.16|447.36|445.06|447.56|445.26|447.34|445.04|22
1735650180000|2024-12-31 13:03:00|447.37|445.07|447.45|445.15|447.46|445.16|447.34|445.04|22
1735650190000|2024-12-31 13:03:10|447.48|445.18|447.73|445.43|447.73|445.43|447.48|445.18|23
1735650200000|2024-12-31 13:03:20|447.72|445.42|447.76|445.46|447.82|445.52|447.72|445.42|20
1735650210000|2024-12-31 13:03:30|447.73|445.43|447.85|445.55|447.85|445.55|447.69|445.39|20
1735650220000|2024-12-31 13:03:40|447.87|445.57|447.93|445.63|447.93|445.63|447.87|445.57|12
1735650230000|2024-12-31 13:03:50|447.96|445.66|448.04|445.74|448.09|445.79|447.95|445.65|20
1735650240000|2024-12-31 13:04:00|447.99|445.69|447.54|445.24|447.99|445.69|447.54|445.24|15
1735650250000|2024-12-31 13:04:10|447.56|445.26|447.6|445.3|447.75|445.45|447.56|445.26|29
1735650260000|2024-12-31 13:04:20|447.61|445.31|447.79|445.49|447.82|445.52|447.58|445.28|27
1735650270000|2024-12-31 13:04:30|447.78|445.48|447.71|445.41|447.78|445.48|447.62|445.32|22
1735650280000|2024-12-31 13:04:40|447.73|445.43|447.68|445.38|447.77|445.47|447.67|445.37|15
1735650290000|2024-12-31 13:04:50|447.71|445.41|447.67|445.37|447.71|445.41|447.65|445.35|16
1735650300000|2024-12-31 13:05:00|447.69|445.39|447.87|445.57|447.88|445.58|447.69|445.39|23
1735650310000|2024-12-31 13:05:10|447.85|445.55|447.77|445.47|447.87|445.57|447.7|445.4|20
1735650320000|2024-12-31 13:05:20|447.78|445.48|447.85|445.55|447.86|445.56|447.76|445.46|19
1735650330000|2024-12-31 13:05:30|447.86|445.56|447.86|445.56|447.87|445.57|447.77|445.47|24
1735650340000|2024-12-31 13:05:40|447.87|445.57|447.95|445.65|448.01|445.71|447.85|445.55|20
1735650350000|2024-12-31 13:05:50|447.98|445.68|448.2|445.9|448.2|445.9|447.98|445.68|24
1735650360000|2024-12-31 13:06:00|448.19|445.89|448.25|445.95|448.25|445.95|448.1|445.8|25
1735650370000|2024-12-31 13:06:10|448.22|445.92|448.25|445.95|448.35|446.05|448.22|445.92|23
1735650380000|2024-12-31 13:06:20|448.19|445.89|448.23|445.93|448.23|445.93|448.18|445.88|11
1735650390000|2024-12-31 13:06:30|448.24|445.94|448.24|445.94|448.29|445.99|448.23|445.93|10
1735650400000|2024-12-31 13:06:40|448.25|445.95|448.13|445.83|448.25|445.95|448.04|445.74|18
1735650410000|2024-12-31 13:06:50|448.11|445.81|447.92|445.62|448.14|445.84|447.9|445.6|18
1735650420000|2024-12-31 13:07:00|447.94|445.64|447.95|445.65|448|445.7|447.93|445.63|17
1735650430000|2024-12-31 13:07:10|447.97|445.67|447.94|445.64|447.99|445.69|447.85|445.55|17
1735650440000|2024-12-31 13:07:20|447.93|445.63|448.21|445.91|448.24|445.94|447.91|445.61|22
1735650450000|2024-12-31 13:07:30|448.2|445.9|448.26|445.96|448.26|445.96|448.18|445.88|14
1735650460000|2024-12-31 13:07:40|448.24|445.94|448.37|446.07|448.37|446.07|448.22|445.92|12
1735650470000|2024-12-31 13:07:50|448.39|446.09|448.38|446.08|448.46|446.16|448.36|446.06|11
1735650480000|2024-12-31 13:08:00|448.42|446.12|448.53|446.23|448.55|446.25|448.42|446.12|22
1735650490000|2024-12-31 13:08:10|448.54|446.24|448.55|446.25|448.61|446.31|448.5|446.2|16
1735650500000|2024-12-31 13:08:20|448.56|446.26|448.66|446.36|448.68|446.38|448.52|446.22|16
1735650510000|2024-12-31 13:08:30|448.67|446.37|448.73|446.43|448.73|446.43|448.66|446.36|8
1735650520000|2024-12-31 13:08:40|448.75|446.45|448.98|446.68|448.98|446.68|448.75|446.45|19
1735650530000|2024-12-31 13:08:50|448.94|446.64|448.87|446.57|448.95|446.65|448.83|446.53|17
1735650540000|2024-12-31 13:09:00|448.74|446.44|448.74|446.44|448.83|446.53|448.62|446.32|21
1735650550000|2024-12-31 13:09:10|448.75|446.45|448.76|446.46|448.77|446.47|448.75|446.45|6
1735650560000|2024-12-31 13:09:20|448.75|446.45|448.85|446.55|448.85|446.55|448.75|446.45|10
1735650570000|2024-12-31 13:09:30|448.86|446.56|448.89|446.59|448.96|446.66|448.86|446.56|12
1735650580000|2024-12-31 13:09:40|448.94|446.64|448.8|446.5|448.94|446.64|448.76|446.46|19
1735650590000|2024-12-31 13:09:50|448.79|446.49|448.92|446.62|448.94|446.64|448.79|446.49|19
1735650600000|2024-12-31 13:10:00|448.95|446.65|449.11|446.81|449.13|446.83|448.93|446.63|22
1735650610000|2024-12-31 13:10:10|449.13|446.83|449.14|446.84|449.18|446.88|449.08|446.78|20
1735650620000|2024-12-31 13:10:20|449.15|446.85|449.37|447.07|449.39|447.09|449.15|446.85|22
1735650630000|2024-12-31 13:10:30|449.41|447.11|449|446.7|449.42|447.12|448.94|446.64|22
1735650640000|2024-12-31 13:10:40|449.01|446.71|449|446.7|449.03|446.73|448.96|446.66|22
1735650650000|2024-12-31 13:10:50|449.03|446.73|448.96|446.66|449.04|446.74|448.96|446.66|11
1735650660000|2024-12-31 13:11:00|448.98|446.68|449.21|446.91|449.21|446.91|448.98|446.68|19
1735650670000|2024-12-31 13:11:10|449.22|446.92|449.28|446.98|449.34|447.04|449.2|446.9|21
1735650680000|2024-12-31 13:11:20|449.3|447|449.25|446.95|449.32|447.02|449.22|446.92|15
1735650690000|2024-12-31 13:11:30|449.29|446.99|449.2|446.9|449.29|446.99|449.18|446.88|11
1735650700000|2024-12-31 13:11:40|449.24|446.94|449.32|447.02|449.36|447.06|449.21|446.91|12
1735650710000|2024-12-31 13:11:50|449.35|447.05|449.29|446.99|449.36|447.06|449.28|446.98|21
1735650720000|2024-12-31 13:12:00|449.32|447.02|449.41|447.11|449.41|447.11|449.3|447|14
1735650730000|2024-12-31 13:12:10|449.4|447.1|449.2|446.9|449.4|447.1|449.19|446.89|17
1735650740000|2024-12-31 13:12:20|449.19|446.89|449.17|446.87|449.21|446.91|449.16|446.86|12
1735650750000|2024-12-31 13:12:30|449.2|446.9|449.36|447.06|449.36|447.06|449.2|446.9|21
1735650760000|2024-12-31 13:12:40|449.4|447.1|449.39|447.09|449.46|447.16|449.36|447.06|21
1735650770000|2024-12-31 13:12:50|449.4|447.1|449.27|446.97|449.4|447.1|449.27|446.97|11
1735650780000|2024-12-31 13:13:00|449.23|446.93|449.36|447.06|449.43|447.13|449.23|446.93|19
1735650790000|2024-12-31 13:13:10|449.37|447.07|449.29|446.99|449.44|447.14|449.25|446.95|22
1735650800000|2024-12-31 13:13:20|449.27|446.97|449.29|446.99|449.35|447.05|449.27|446.97|19
1735650810000|2024-12-31 13:13:30|449.28|446.98|449.23|446.93|449.28|446.98|449.18|446.88|19
1735650820000|2024-12-31 13:13:40|449.26|446.96|449.33|447.03|449.33|447.03|449.26|446.96|10
1735650830000|2024-12-31 13:13:50|449.34|447.04|449.32|447.02|449.34|447.04|449.29|446.99|10
1735650840000|2024-12-31 13:14:00|449.33|447.03|449.45|447.15|449.47|447.17|449.33|447.03|23
1735650850000|2024-12-31 13:14:10|449.46|447.16|449.66|447.36|449.78|447.48|449.46|447.16|23
1735650860000|2024-12-31 13:14:20|449.65|447.35|449.8|447.5|449.8|447.5|449.65|447.35|14
1735650870000|2024-12-31 13:14:30|449.79|447.49|449.79|447.49|449.81|447.51|449.77|447.47|11
1735650880000|2024-12-31 13:14:40|449.77|447.47|449.86|447.56|449.86|447.56|449.75|447.45|25
1735650890000|2024-12-31 13:14:50|449.85|447.55|449.86|447.56|449.87|447.57|449.83|447.53|8
1735650900000|2024-12-31 13:15:00|449.87|447.57|450.28|447.98|450.28|447.98|449.87|447.57|22
1735650910000|2024-12-31 13:15:10|450.3|448|450.64|448.34|450.71|448.41|450.3|448|33
1735650920000|2024-12-31 13:15:20|450.58|448.28|450.52|448.22|450.6|448.3|450.24|447.94|30
1735650930000|2024-12-31 13:15:30|450.42|448.12|450.34|448.04|450.61|448.31|450.34|448.04|23
1735650940000|2024-12-31 13:15:40|450.33|448.03|450.13|447.83|450.33|448.03|450.12|447.82|23
1735650950000|2024-12-31 13:15:50|450.14|447.84|450.07|447.77|450.14|447.84|449.99|447.69|24
1735650960000|2024-12-31 13:16:00|450.05|447.75|450.18|447.88|450.18|447.88|449.98|447.68|23
1735650970000|2024-12-31 13:16:10|450.19|447.89|450.44|448.14|450.44|448.14|450.19|447.89|20
1735650980000|2024-12-31 13:16:20|450.45|448.15|450.43|448.13|450.47|448.17|450.35|448.05|25
1735650990000|2024-12-31 13:16:30|450.4|448.1|450.56|448.26|450.57|448.27|450.36|448.06|26
1735651000000|2024-12-31 13:16:40|450.57|448.27|450.47|448.17|450.57|448.27|450.36|448.06|23
1735651010000|2024-12-31 13:16:50|450.45|448.15|450.48|448.18|450.63|448.33|450.45|448.15|18
1735651020000|2024-12-31 13:17:00|450.47|448.17|450.79|448.49|450.79|448.49|450.47|448.17|19
1735651030000|2024-12-31 13:17:10|450.8|448.5|450.84|448.54|450.84|448.54|450.8|448.5|3
1735651040000|2024-12-31 13:17:20|450.83|448.53|450.81|448.51|450.83|448.53|450.75|448.45|13
1735651050000|2024-12-31 13:17:30|450.82|448.52|450.75|448.45|450.84|448.54|450.73|448.43|14
1735651060000|2024-12-31 13:17:40|450.76|448.46|450.76|448.46|450.76|448.46|450.53|448.23|20
1735651070000|2024-12-31 13:17:50|450.74|448.44|450.83|448.53|450.84|448.54|450.74|448.44|11
1735651080000|2024-12-31 13:18:00|450.82|448.52|450.84|448.54|450.84|448.54|450.81|448.51|16
1735651100000|2024-12-31 13:18:20|451.05|448.75|451.25|448.95|451.33|449.03|451.05|448.75|24
1735651110000|2024-12-31 13:18:30|451.26|448.96|451.24|448.94|451.27|448.97|451.16|448.86|13
1735651120000|2024-12-31 13:18:40|451.29|448.99|451.31|449.01|451.31|449.01|451.19|448.89|17
1735651130000|2024-12-31 13:18:50|451.3|449|451.42|449.12|451.42|449.12|451.3|449|16
1735651140000|2024-12-31 13:19:00|451.4|449.1|451.54|449.24|451.54|449.24|451.4|449.1|17
1735651150000|2024-12-31 13:19:10|451.55|449.25|451.57|449.27|451.58|449.28|451.55|449.25|11
1735651160000|2024-12-31 13:19:20|451.58|449.28|451.73|449.43|451.73|449.43|451.57|449.27|14
1735651170000|2024-12-31 13:19:30|451.74|449.44|451.73|449.43|451.76|449.46|451.73|449.43|12
1735651180000|2024-12-31 13:19:40|451.67|449.37|451.61|449.31|451.67|449.37|451.53|449.23|17
1735651190000|2024-12-31 13:19:50|451.6|449.3|451.62|449.32|451.63|449.33|451.49|449.19|15
1735651200000|2024-12-31 13:20:00|451.61|449.31|451.54|449.24|451.64|449.34|451.54|449.24|14
1735651210000|2024-12-31 13:20:10|451.53|449.23|451.4|449.1|451.56|449.26|451.38|449.08|18
1735651220000|2024-12-31 13:20:20|451.35|449.05|450.9|448.6|451.36|449.06|450.88|448.58|21
1735651230000|2024-12-31 13:20:30|450.94|448.64|450.92|448.62|450.98|448.68|450.87|448.57|21
1735651240000|2024-12-31 13:20:40|450.94|448.64|450.88|448.58|450.99|448.69|450.87|448.57|22
1735651250000|2024-12-31 13:20:50|450.89|448.59|451.15|448.85|451.15|448.85|450.89|448.59|20
1735651260000|2024-12-31 13:21:00|451.1|448.8|451.13|448.83|451.27|448.97|451.09|448.79|28
1735651270000|2024-12-31 13:21:10|451.11|448.81|451.05|448.75|451.14|448.84|451.02|448.72|22
1735651280000|2024-12-31 13:21:20|451.06|448.76|451.22|448.92|451.27|448.97|451.04|448.74|22
1735651290000|2024-12-31 13:21:30|451.24|448.94|451.1|448.8|451.25|448.95|451.09|448.79|17
1735651300000|2024-12-31 13:21:40|451.11|448.81|451.1|448.8|451.12|448.82|451.08|448.78|18
1735651310000|2024-12-31 13:21:50|451.09|448.79|451.08|448.78|451.1|448.8|451.05|448.75|14
1735651320000|2024-12-31 13:22:00|451.07|448.77|450.83|448.53|451.16|448.86|450.79|448.49|27
1735651330000|2024-12-31 13:22:10|450.78|448.48|450.74|448.44|450.79|448.49|450.66|448.36|29
1735651340000|2024-12-31 13:22:20|450.73|448.43|450.37|448.07|450.73|448.43|450.37|448.07|16
1735651350000|2024-12-31 13:22:30|450.34|448.04|450.47|448.17|450.5|448.2|450.22|447.92|30
1735651360000|2024-12-31 13:22:40|450.46|448.16|450.67|448.37|450.7|448.4|450.44|448.14|30
1735651370000|2024-12-31 13:22:50|450.66|448.36|450.7|448.4|450.71|448.41|450.56|448.26|20
1735651380000|2024-12-31 13:23:00|450.72|448.42|450.78|448.48|450.78|448.48|450.68|448.38|19
1735651390000|2024-12-31 13:23:10|450.79|448.49|450.85|448.55|450.88|448.58|450.78|448.48|15
1735651400000|2024-12-31 13:23:20|450.86|448.56|450.91|448.61|450.99|448.69|450.86|448.56|21
1735651410000|2024-12-31 13:23:30|450.94|448.64|451.08|448.78|451.08|448.78|450.94|448.64|23
1735651420000|2024-12-31 13:23:40|451.16|448.86|451.25|448.95|451.27|448.97|451.15|448.85|22
1735651430000|2024-12-31 13:23:50|451.26|448.96|451.14|448.84|451.28|448.98|451.11|448.81|25
1735651440000|2024-12-31 13:24:00|451.13|448.83|451.38|449.08|451.4|449.1|451.13|448.83|21
1735651450000|2024-12-31 13:24:10|451.39|449.09|451.37|449.07|451.57|449.27|451.37|449.07|25
1735651460000|2024-12-31 13:24:20|451.29|448.99|451.28|448.98|451.3|449|451.14|448.84|26
1735651470000|2024-12-31 13:24:30|451.37|449.07|451.43|449.13|451.5|449.2|451.37|449.07|18
1735651480000|2024-12-31 13:24:40|451.42|449.12|451.5|449.2|451.55|449.25|451.33|449.03|23
1735651490000|2024-12-31 13:24:50|451.48|449.18|451.5|449.2|451.51|449.21|451.48|449.18|12
1735651500000|2024-12-31 13:25:00|451.53|449.23|451.87|449.57|451.88|449.58|451.52|449.22|24
1735651510000|2024-12-31 13:25:10|451.84|449.54|451.57|449.27|451.84|449.54|451.57|449.27|14
1735651520000|2024-12-31 13:25:20|451.56|449.26|451.54|449.24|451.6|449.3|451.48|449.18|25
1735651530000|2024-12-31 13:25:30|451.53|449.23|451.58|449.28|451.58|449.28|451.5|449.2|18
1735651540000|2024-12-31 13:25:40|451.56|449.26|451.76|449.46|451.83|449.53|451.54|449.24|24
1735651550000|2024-12-31 13:25:50|451.77|449.47|451.8|449.5|451.8|449.5|451.75|449.45|18
1735651560000|2024-12-31 13:26:00|451.79|449.49|452.03|449.73|452.08|449.78|451.79|449.49|25
1735651570000|2024-12-31 13:26:10|451.97|449.67|451.95|449.65|451.99|449.69|451.92|449.62|18
1735651580000|2024-12-31 13:26:20|451.97|449.67|451.97|449.67|452.01|449.71|451.89|449.59|22
1735651590000|2024-12-31 13:26:30|451.95|449.65|452.13|449.83|452.15|449.85|451.95|449.65|28
1735651600000|2024-12-31 13:26:40|452.12|449.82|452.1|449.8|452.21|449.91|452.1|449.8|13
1735651610000|2024-12-31 13:26:50|452.15|449.85|452.25|449.95|452.25|449.95|452.13|449.83|10
1735651630000|2024-12-31 13:27:10|452.36|450.06|452.82|450.52|452.82|450.52|452.36|450.06|2
1735651640000|2024-12-31 13:27:20|452.75|450.45|452.82|450.52|452.82|450.52|452.75|450.45|4
1735651660000|2024-12-31 13:27:40|452.73|450.43|452.74|450.44|452.74|450.44|452.65|450.35|14
1735651670000|2024-12-31 13:27:50|452.75|450.45|452.82|450.52|452.82|450.52|452.75|450.45|9
1735651680000|2024-12-31 13:28:00|452.99|450.69|453.17|450.87|453.17|450.87|452.99|450.69|4
1735651690000|2024-12-31 13:28:10|453.22|450.92|453.28|450.98|453.28|450.98|453.22|450.92|2
1735651700000|2024-12-31 13:28:20|453.47|451.17|453.79|451.49|453.82|451.52|453.47|451.17|13
1735651710000|2024-12-31 13:28:30|453.78|451.48|454.37|452.07|454.53|452.23|453.76|451.46|22
1735651720000|2024-12-31 13:28:40|454.4|452.1|454.35|452.05|454.45|452.15|454.28|451.98|30
1735651730000|2024-12-31 13:28:50|454.36|452.06|454.53|452.23|454.53|452.23|454.35|452.05|11
1735651740000|2024-12-31 13:29:00|454.8|452.5|454.8|452.5|455.02|452.72|454.79|452.49|18
1735651750000|2024-12-31 13:29:10|454.86|452.56|454.88|452.58|455.09|452.79|454.65|452.35|32
1735651760000|2024-12-31 13:29:20|454.89|452.59|454.92|452.62|455.14|452.84|454.89|452.59|21
1735651770000|2024-12-31 13:29:30|454.9|452.6|454.63|452.33|455.01|452.71|454.52|452.22|29
1735651780000|2024-12-31 13:29:40|454.61|452.31|454.35|452.05|454.77|452.47|454.28|451.98|29
1735651790000|2024-12-31 13:29:50|454.37|452.07|454.1|451.8|454.39|452.09|454.08|451.78|28
1735651800000|2024-12-31 13:30:00|454.13|451.83|454.65|452.35|454.78|452.48|454.13|451.83|32
1735651810000|2024-12-31 13:30:10|454.74|452.44|454.41|452.11|454.74|452.44|454.33|452.03|27
1735651820000|2024-12-31 13:30:20|454.45|452.15|454.89|452.59|454.89|452.59|454.44|452.14|32
1735651830000|2024-12-31 13:30:30|454.95|452.65|454.68|452.38|454.97|452.67|454.54|452.24|31
1735651840000|2024-12-31 13:30:40|454.69|452.39|455.04|452.74|455.04|452.74|454.61|452.31|26
1735651850000|2024-12-31 13:30:50|455.07|452.77|455.13|452.83|455.13|452.83|455.03|452.73|7
1735651860000|2024-12-31 13:31:00|455.1|452.8|455.04|452.74|455.1|452.8|455.02|452.72|8
1735651870000|2024-12-31 13:31:10|455.03|452.73|455.09|452.79|455.13|452.83|455|452.7|16
1735651880000|2024-12-31 13:31:20|455.05|452.75|455.26|452.96|455.26|452.96|455.05|452.75|5
1735651890000|2024-12-31 13:31:30|455.39|453.09|455.29|452.99|455.85|453.55|455.14|452.84|29
1735651900000|2024-12-31 13:31:40|455.35|453.05|455.46|453.16|455.48|453.18|455.28|452.98|24
1735651910000|2024-12-31 13:31:50|455.45|453.15|455.54|453.24|455.71|453.41|455.35|453.05|28
1735651920000|2024-12-31 13:32:00|455.53|453.23|455.35|453.05|455.58|453.28|455.2|452.9|30
1735651930000|2024-12-31 13:32:10|455.39|453.09|455.46|453.16|455.66|453.36|455.32|453.02|28
1735651940000|2024-12-31 13:32:20|455.52|453.22|455.06|452.76|455.52|453.22|455.04|452.74|28
1735651950000|2024-12-31 13:32:30|455|452.7|454.92|452.62|455|452.7|454.6|452.3|30
1735651960000|2024-12-31 13:32:40|454.91|452.61|455.02|452.72|455.06|452.76|454.91|452.61|25
1735651970000|2024-12-31 13:32:50|455.01|452.71|454.94|452.64|455.01|452.71|454.85|452.55|26
1735651980000|2024-12-31 13:33:00|455.01|452.71|454.95|452.65|455.04|452.74|454.68|452.38|28
1735651990000|2024-12-31 13:33:10|454.94|452.64|454.02|451.72|454.94|452.64|454.02|451.72|28
1735652000000|2024-12-31 13:33:20|454.07|451.77|454.67|452.37|454.67|452.37|454.04|451.74|28
1735652010000|2024-12-31 13:33:30|454.68|452.38|454.52|452.22|454.68|452.38|454.43|452.13|22
1735652020000|2024-12-31 13:33:40|454.53|452.23|454.33|452.03|454.56|452.26|454.27|451.97|25
1735652030000|2024-12-31 13:33:50|454.38|452.08|454.36|452.06|454.57|452.27|454.33|452.03|21
1735652040000|2024-12-31 13:34:00|454.35|452.05|454.25|451.95|454.54|452.24|454.14|451.84|28
1735652050000|2024-12-31 13:34:10|454.22|451.92|454.16|451.86|454.51|452.21|454.16|451.86|29
1735652060000|2024-12-31 13:34:20|454.21|451.91|453.99|451.69|454.36|452.06|453.96|451.66|24
1735652070000|2024-12-31 13:34:30|454.01|451.71|453.92|451.62|454.03|451.73|453.84|451.54|30
1735652080000|2024-12-31 13:34:40|453.91|451.61|453.89|451.59|453.95|451.65|453.83|451.53|19
1735652090000|2024-12-31 13:34:50|453.88|451.58|453.79|451.49|454.02|451.72|453.79|451.49|22
1735652100000|2024-12-31 13:35:00|453.87|451.57|453.99|451.69|453.99|451.69|453.72|451.42|31
1735652110000|2024-12-31 13:35:10|454.04|451.74|454.31|452.01|454.46|452.16|454.04|451.74|25
1735652120000|2024-12-31 13:35:20|454.11|451.81|454.45|452.15|454.45|452.15|454.11|451.81|24
1735652130000|2024-12-31 13:35:30|454.44|452.14|454.38|452.08|454.52|452.22|454.34|452.04|27
1735652140000|2024-12-31 13:35:40|454.36|452.06|454.24|451.94|454.38|452.08|454.1|451.8|24
1735652150000|2024-12-31 13:35:50|454.27|451.97|454.34|452.04|454.34|452.04|454.26|451.96|19
1735652160000|2024-12-31 13:36:00|454.39|452.09|454.59|452.29|454.6|452.3|454.28|451.98|26
1735652170000|2024-12-31 13:36:10|454.55|452.25|454.54|452.24|454.65|452.35|454.43|452.13|26
1735652180000|2024-12-31 13:36:20|454.56|452.26|454.32|452.02|454.6|452.3|454.32|452.02|19
1735652190000|2024-12-31 13:36:30|454.25|451.95|454.39|452.09|454.51|452.21|454.22|451.92|25
1735652200000|2024-12-31 13:36:40|454.38|452.08|454.35|452.05|454.49|452.19|454.33|452.03|19
1735652210000|2024-12-31 13:36:50|454.36|452.06|454.31|452.01|454.4|452.1|454.28|451.98|20
1735652220000|2024-12-31 13:37:00|454.3|452|454.13|451.83|454.3|452|454.02|451.72|25
1735652230000|2024-12-31 13:37:10|454.11|451.81|454.2|451.9|454.28|451.98|454.11|451.81|18
1735652240000|2024-12-31 13:37:20|454.21|451.91|454.35|452.05|454.37|452.07|454.16|451.86|22
1735652250000|2024-12-31 13:37:30|454.34|452.04|454.21|451.91|454.34|452.04|454.21|451.91|16
1735652260000|2024-12-31 13:37:40|454.22|451.92|454.35|452.05|454.35|452.05|454.17|451.87|22
1735652270000|2024-12-31 13:37:50|454.33|452.03|454.11|451.81|454.33|452.03|454.06|451.76|24
1735652280000|2024-12-31 13:38:00|454.13|451.83|454.06|451.76|454.2|451.9|454.06|451.76|25
1735652290000|2024-12-31 13:38:10|453.98|451.68|453.73|451.43|453.98|451.68|453.73|451.43|20
1735652300000|2024-12-31 13:38:20|453.69|451.39|453.85|451.55|453.85|451.55|453.67|451.37|18
1735652310000|2024-12-31 13:38:30|453.81|451.51|453.73|451.43|453.81|451.51|453.67|451.37|14
1735652320000|2024-12-31 13:38:40|453.72|451.42|453.51|451.21|453.77|451.47|453.47|451.17|22
1735652330000|2024-12-31 13:38:50|453.45|451.15|453.53|451.23|453.6|451.3|453.45|451.15|25
1735652340000|2024-12-31 13:39:00|453.5|451.2|453.67|451.37|453.7|451.4|453.47|451.17|27
1735652350000|2024-12-31 13:39:10|453.69|451.39|453.51|451.21|453.72|451.42|453.51|451.21|28
1735652360000|2024-12-31 13:39:20|453.49|451.19|453.51|451.21|453.59|451.29|453.41|451.11|21
1735652370000|2024-12-31 13:39:30|453.5|451.2|453.47|451.17|453.5|451.2|453.29|450.99|22
1735652380000|2024-12-31 13:39:40|453.43|451.13|453.2|450.9|453.54|451.24|453.2|450.9|21
1735652390000|2024-12-31 13:39:50|453.16|450.86|452.83|450.53|453.16|450.86|452.78|450.48|25
1735652400000|2024-12-31 13:40:00|452.82|450.52|453.05|450.75|453.23|450.93|452.81|450.51|33
1735652410000|2024-12-31 13:40:10|453.06|450.76|453.12|450.82|453.15|450.85|452.96|450.66|25
1735652420000|2024-12-31 13:40:20|453.19|450.89|453.3|451|453.3|451|453.1|450.8|20
1735652430000|2024-12-31 13:40:30|453.28|450.98|453.28|450.98|453.52|451.22|453.27|450.97|25
1735652440000|2024-12-31 13:40:40|453.29|450.99|453.44|451.14|453.46|451.16|453.15|450.85|27
1735652450000|2024-12-31 13:40:50|453.45|451.15|453.48|451.18|453.51|451.21|453.45|451.15|14
1735652460000|2024-12-31 13:41:00|453.49|451.19|453.25|450.95|453.6|451.3|453.25|450.95|23
1735652470000|2024-12-31 13:41:10|453.22|450.92|453|450.7|453.27|450.97|452.98|450.68|23
1735652480000|2024-12-31 13:41:20|452.97|450.67|453|450.7|453.1|450.8|452.96|450.66|20
1735652490000|2024-12-31 13:41:30|453.01|450.71|453.06|450.76|453.08|450.78|452.93|450.63|27
1735652500000|2024-12-31 13:41:40|453.07|450.77|453.1|450.8|453.1|450.8|452.96|450.66|15
1735652510000|2024-12-31 13:41:50|453.08|450.78|452.95|450.65|453.09|450.79|452.92|450.62|17
1735652520000|2024-12-31 13:42:00|452.94|450.64|453.07|450.77|453.07|450.77|452.79|450.49|30
1735652530000|2024-12-31 13:42:10|453.11|450.81|452.67|450.37|453.13|450.83|452.67|450.37|24
1735652540000|2024-12-31 13:42:20|452.68|450.38|452.42|450.12|452.68|450.38|452.42|450.12|18
1735652550000|2024-12-31 13:42:30|452.43|450.13|452.45|450.15|452.58|450.28|452.31|450.01|30
1735652560000|2024-12-31 13:42:40|452.46|450.16|452.31|450.01|452.46|450.16|452.29|449.99|22
1735652570000|2024-12-31 13:42:50|452.32|450.02|452.33|450.03|452.34|450.04|452.32|450.02|18
1735652580000|2024-12-31 13:43:00|452.3|450|452.33|450.03|452.48|450.18|452.29|449.99|21
1735652590000|2024-12-31 13:43:10|452.32|450.02|452.08|449.78|452.35|450.05|452.08|449.78|15
1735652600000|2024-12-31 13:43:20|452.11|449.81|451.69|449.39|452.11|449.81|451.62|449.32|22
1735652610000|2024-12-31 13:43:30|451.7|449.4|451.65|449.35|451.81|449.51|451.54|449.24|27
1735652620000|2024-12-31 13:43:40|451.66|449.36|451.69|449.39|451.75|449.45|451.66|449.36|20
1735652630000|2024-12-31 13:43:50|451.68|449.38|451.68|449.38|451.74|449.44|451.65|449.35|27
1735652640000|2024-12-31 13:44:00|451.69|449.39|451.64|449.34|451.71|449.41|451.6|449.3|28
1735652650000|2024-12-31 13:44:10|451.68|449.38|451.72|449.42|451.72|449.42|451.62|449.32|26
1735652660000|2024-12-31 13:44:20|451.7|449.4|451.82|449.52|451.82|449.52|451.69|449.39|16
1735652670000|2024-12-31 13:44:30|451.99|449.69|452.47|450.17|452.47|450.17|451.99|449.69|26
1735652680000|2024-12-31 13:44:40|452.52|450.22|452.54|450.24|452.59|450.29|452.37|450.07|21
1735652690000|2024-12-31 13:44:50|452.59|450.29|452.38|450.08|452.61|450.31|452.38|450.08|16
1735652700000|2024-12-31 13:45:00|452.36|450.06|452.55|450.25|452.57|450.27|452.3|450|20
1735652710000|2024-12-31 13:45:10|452.56|450.26|452.43|450.13|452.63|450.33|452.25|449.95|23
1735652720000|2024-12-31 13:45:20|452.44|450.14|452.26|449.96|452.44|450.14|452.24|449.94|30
1735652730000|2024-12-31 13:45:30|452.28|449.98|452.43|450.13|452.44|450.14|452.27|449.97|21
1735652740000|2024-12-31 13:45:40|452.47|450.17|452.38|450.08|452.6|450.3|452.38|450.08|28
1735652750000|2024-12-31 13:45:50|452.34|450.04|452.26|449.96|452.41|450.11|452.21|449.91|24
1735652760000|2024-12-31 13:46:00|452.27|449.97|452.5|450.2|452.5|450.2|452.24|449.94|25
1735652770000|2024-12-31 13:46:10|452.49|450.19|452.79|450.49|452.79|450.49|452.48|450.18|25
1735652780000|2024-12-31 13:46:20|452.81|450.51|453.18|450.88|453.19|450.89|452.8|450.5|25
1735652790000|2024-12-31 13:46:30|453.21|450.91|453.17|450.87|453.23|450.93|453.06|450.76|20
1735652800000|2024-12-31 13:46:40|453.18|450.88|453.27|450.97|453.34|451.04|453.18|450.88|23
1735652810000|2024-12-31 13:46:50|453.28|450.98|453.34|451.04|453.44|451.14|453.28|450.98|16
1735652820000|2024-12-31 13:47:00|453.23|450.93|453.27|450.97|453.34|451.04|453.14|450.84|21
1735652830000|2024-12-31 13:47:10|453.28|450.98|453.48|451.18|453.48|451.18|453.28|450.98|18
1735652840000|2024-12-31 13:47:20|453.49|451.19|453.7|451.4|453.75|451.45|453.49|451.19|21
1735652850000|2024-12-31 13:47:30|453.68|451.38|453.68|451.38|453.89|451.59|453.63|451.33|21
1735652860000|2024-12-31 13:47:40|453.67|451.37|453.76|451.46|453.85|451.55|453.66|451.36|18
1735652870000|2024-12-31 13:47:50|453.74|451.44|453.71|451.41|453.75|451.45|453.69|451.39|7
1735652880000|2024-12-31 13:48:00|453.65|451.35|453.68|451.38|453.9|451.6|453.65|451.35|24
1735652890000|2024-12-31 13:48:10|453.69|451.39|453.86|451.56|453.86|451.56|453.68|451.38|14
1735652900000|2024-12-31 13:48:20|453.87|451.57|453.77|451.47|453.92|451.62|453.69|451.39|19
1735652910000|2024-12-31 13:48:30|453.76|451.46|453.81|451.51|453.95|451.65|453.69|451.39|19
1735652920000|2024-12-31 13:48:40|453.82|451.52|454.07|451.77|454.09|451.79|453.82|451.52|14
1735652930000|2024-12-31 13:48:50|454.08|451.78|454.14|451.84|454.23|451.93|453.98|451.68|19
1735652940000|2024-12-31 13:49:00|454.12|451.82|454.34|452.04|454.44|452.14|454.12|451.82|19
1735652950000|2024-12-31 13:49:10|454.35|452.05|454.35|452.05|454.37|452.07|454.28|451.98|19
1735652960000|2024-12-31 13:49:20|454.34|452.04|454.47|452.17|454.47|452.17|454.32|452.02|13
1735652970000|2024-12-31 13:49:30|454.48|452.18|454.46|452.16|454.66|452.36|454.46|452.16|20
1735652980000|2024-12-31 13:49:40|454.47|452.17|454.24|451.94|454.51|452.21|454.23|451.93|14
1735652990000|2024-12-31 13:49:50|454.23|451.93|454.29|451.99|454.32|452.02|454.22|451.92|15
1735653000000|2024-12-31 13:50:00|454.28|451.98|454.61|452.31|454.61|452.31|454.25|451.95|23
1735653010000|2024-12-31 13:50:10|454.62|452.32|454.31|452.01|454.62|452.32|454.31|452.01|18
1735653020000|2024-12-31 13:50:20|454.3|452|454.22|451.92|454.33|452.03|454.18|451.88|11
1735653030000|2024-12-31 13:50:30|454.2|451.9|454.26|451.96|454.34|452.04|454.04|451.74|29
1735653040000|2024-12-31 13:50:40|454.24|451.94|454.35|452.05|454.35|452.05|454.21|451.91|12
1735653050000|2024-12-31 13:50:50|454.34|452.04|454.24|451.94|454.34|452.04|454.23|451.93|9
1735653060000|2024-12-31 13:51:00|454.22|451.92|454.24|451.94|454.28|451.98|454.22|451.92|18
1735653070000|2024-12-31 13:51:10|454.25|451.95|454.02|451.72|454.25|451.95|454.02|451.72|19
1735653080000|2024-12-31 13:51:20|454.03|451.73|453.82|451.52|454.12|451.82|453.79|451.49|19
1735653090000|2024-12-31 13:51:30|453.83|451.53|453.71|451.41|453.83|451.53|453.62|451.32|20
1735653100000|2024-12-31 13:51:40|453.7|451.4|454.01|451.71|454.03|451.73|453.7|451.4|18
1735653110000|2024-12-31 13:51:50|453.99|451.69|453.91|451.61|453.99|451.69|453.82|451.52|12
1735653120000|2024-12-31 13:52:00|453.9|451.6|453.88|451.58|454.19|451.89|453.88|451.58|24
1735653130000|2024-12-31 13:52:10|453.89|451.59|453.99|451.69|454.05|451.75|453.87|451.57|16
1735653140000|2024-12-31 13:52:20|453.96|451.66|454.02|451.72|454.02|451.72|453.93|451.63|12
1735653150000|2024-12-31 13:52:30|454.01|451.71|454.04|451.74|454.29|451.99|453.99|451.69|25
1735653160000|2024-12-31 13:52:40|454.05|451.75|454.08|451.78|454.17|451.87|453.85|451.55|22
1735653170000|2024-12-31 13:52:50|454.07|451.77|453.72|451.42|454.07|451.77|453.72|451.42|16
1735653180000|2024-12-31 13:53:00|453.73|451.43|453.97|451.67|453.97|451.67|453.73|451.43|24
1735653190000|2024-12-31 13:53:10|453.99|451.69|453.69|451.39|454.04|451.74|453.68|451.38|17
1735653200000|2024-12-31 13:53:20|453.71|451.41|453.72|451.42|453.79|451.49|453.71|451.41|15
1735653210000|2024-12-31 13:53:30|453.73|451.43|453.91|451.61|453.92|451.62|453.71|451.41|20
1735653220000|2024-12-31 13:53:40|453.88|451.58|453.74|451.44|453.88|451.58|453.69|451.39|12
1735653230000|2024-12-31 13:53:50|453.75|451.45|453.85|451.55|453.86|451.56|453.75|451.45|11
1735653240000|2024-12-31 13:54:00|453.9|451.6|454.17|451.87|454.17|451.87|453.9|451.6|17
1735653250000|2024-12-31 13:54:10|454.18|451.88|454.24|451.94|454.25|451.95|454.18|451.88|14
1735653260000|2024-12-31 13:54:20|454.05|451.75|454.14|451.84|454.15|451.85|453.99|451.69|16
1735653270000|2024-12-31 13:54:30|454.13|451.83|454.32|452.02|454.32|452.02|454.08|451.78|17
1735653280000|2024-12-31 13:54:40|454.33|452.03|454.27|451.97|454.43|452.13|454.26|451.96|23
1735653290000|2024-12-31 13:54:50|454.26|451.96|454.23|451.93|454.26|451.96|454.14|451.84|14
1735653300000|2024-12-31 13:55:00|454.24|451.94|453.94|451.64|454.29|451.99|453.94|451.64|18
1735653310000|2024-12-31 13:55:10|453.95|451.65|454.04|451.74|454.07|451.77|453.74|451.44|20
1735653320000|2024-12-31 13:55:20|454.05|451.75|454.01|451.71|454.12|451.82|453.98|451.68|18
1735653330000|2024-12-31 13:55:30|454|451.7|453.99|451.69|454.02|451.72|453.94|451.64|16
1735653340000|2024-12-31 13:55:40|453.97|451.67|453.88|451.58|453.97|451.67|453.75|451.45|14
1735653350000|2024-12-31 13:55:50|453.87|451.57|453.78|451.48|453.87|451.57|453.75|451.45|13
1735653360000|2024-12-31 13:56:00|453.77|451.47|453.24|450.94|453.77|451.47|453.22|450.92|23
1735653370000|2024-12-31 13:56:10|453.16|450.86|453.15|450.85|453.27|450.97|453|450.7|25
1735653380000|2024-12-31 13:56:20|453.14|450.84|453.36|451.06|453.39|451.09|453.14|450.84|16
1735653390000|2024-12-31 13:56:30|453.35|451.05|453.22|450.92|453.38|451.08|453.22|450.92|14
1735653400000|2024-12-31 13:56:40|453.18|450.88|453.04|450.74|453.19|450.89|452.98|450.68|21
1735653410000|2024-12-31 13:56:50|453.05|450.75|452.99|450.69|453.05|450.75|452.95|450.65|10
1735653420000|2024-12-31 13:57:00|453.02|450.72|453.37|451.07|453.37|451.07|452.96|450.66|29
1735653430000|2024-12-31 13:57:10|453.36|451.06|453.72|451.42|453.72|451.42|453.36|451.06|28
1735653440000|2024-12-31 13:57:20|453.66|451.36|453.54|451.24|453.7|451.4|453.51|451.21|21
1735653450000|2024-12-31 13:57:30|453.53|451.23|453.51|451.21|453.59|451.29|453.51|451.21|16
1735653460000|2024-12-31 13:57:40|453.55|451.25|453.58|451.28|453.63|451.33|453.53|451.23|18
1735653470000|2024-12-31 13:57:50|453.59|451.29|453.72|451.42|453.72|451.42|453.58|451.28|12
1735653480000|2024-12-31 13:58:00|453.74|451.44|454.15|451.85|454.15|451.85|453.74|451.44|24
1735653490000|2024-12-31 13:58:10|454.18|451.88|454.17|451.87|454.18|451.88|454.09|451.79|8
1735653500000|2024-12-31 13:58:20|454.15|451.85|453.99|451.69|454.17|451.87|453.98|451.68|14
1735653510000|2024-12-31 13:58:30|454|451.7|453.93|451.63|454.03|451.73|453.93|451.63|16
1735653520000|2024-12-31 13:58:40|453.94|451.64|453.93|451.63|454.03|451.73|453.93|451.63|11
1735653530000|2024-12-31 13:58:50|453.92|451.62|453.9|451.6|453.93|451.63|453.82|451.52|14
1735653540000|2024-12-31 13:59:00|453.87|451.57|453.74|451.44|453.92|451.62|453.72|451.42|20
1735653550000|2024-12-31 13:59:10|453.73|451.43|453.57|451.27|453.73|451.43|453.51|451.21|11
1735653560000|2024-12-31 13:59:20|453.59|451.29|453.49|451.19|453.59|451.29|453.49|451.19|14
1735653570000|2024-12-31 13:59:30|453.48|451.18|453.37|451.07|453.48|451.18|453.36|451.06|8
1735653580000|2024-12-31 13:59:40|453.36|451.06|453.02|450.72|453.36|451.06|453.01|450.71|15
1735653590000|2024-12-31 13:59:50|453.04|450.74|453.18|450.88|453.23|450.93|453.03|450.73|25
1735653600000|2024-12-31 14:00:00|453.19|450.89|453.61|451.31|453.77|451.47|453.19|450.89|26
1735653610000|2024-12-31 14:00:10|453.64|451.34|453.97|451.67|453.97|451.67|453.64|451.34|26
1735653620000|2024-12-31 14:00:20|453.98|451.68|453.93|451.63|453.98|451.68|453.8|451.5|16
1735653630000|2024-12-31 14:00:30|453.94|451.64|453.79|451.49|453.94|451.64|453.74|451.44|21
1735653640000|2024-12-31 14:00:40|453.8|451.5|453.82|451.52|453.88|451.58|453.74|451.44|23
1735653650000|2024-12-31 14:00:50|453.83|451.53|454.12|451.82|454.13|451.83|453.83|451.53|21
1735653660000|2024-12-31 14:01:00|454.14|451.84|454.13|451.83|454.22|451.92|454.08|451.78|16
1735653670000|2024-12-31 14:01:10|454.12|451.82|453.69|451.39|454.12|451.82|453.69|451.39|19
1735653680000|2024-12-31 14:01:20|453.66|451.36|453.89|451.59|453.97|451.67|453.66|451.36|15
1735653690000|2024-12-31 14:01:30|453.88|451.58|453.49|451.19|453.9|451.6|453.48|451.18|18
1735653700000|2024-12-31 14:01:40|453.51|451.21|453.5|451.2|453.6|451.3|453.41|451.11|22
1735653710000|2024-12-31 14:01:50|453.51|451.21|453.48|451.18|453.51|451.21|453.29|450.99|24
1735653720000|2024-12-31 14:02:00|453.46|451.16|453.65|451.35|453.65|451.35|453.45|451.15|20
1735653730000|2024-12-31 14:02:10|453.67|451.37|453.84|451.54|453.84|451.54|453.67|451.37|18
1735653740000|2024-12-31 14:02:20|453.85|451.55|453.92|451.62|453.92|451.62|453.82|451.52|15
1735653750000|2024-12-31 14:02:30|453.93|451.63|454.03|451.73|454.13|451.83|453.93|451.63|20
1735653760000|2024-12-31 14:02:40|454.02|451.72|453.73|451.43|454.03|451.73|453.65|451.35|18
1735653770000|2024-12-31 14:02:50|453.75|451.45|453.8|451.5|453.86|451.56|453.75|451.45|17
1735653780000|2024-12-31 14:03:00|453.78|451.48|454.22|451.92|454.22|451.92|453.76|451.46|26
1735653790000|2024-12-31 14:03:10|454.18|451.88|453.95|451.65|454.18|451.88|453.95|451.65|18
1735653800000|2024-12-31 14:03:20|454|451.7|453.84|451.54|454|451.7|453.84|451.54|12
1735653810000|2024-12-31 14:03:30|453.85|451.55|453.66|451.36|453.88|451.58|453.66|451.36|25
1735653820000|2024-12-31 14:03:40|453.67|451.37|453.43|451.13|453.68|451.38|453.43|451.13|21
1735653830000|2024-12-31 14:03:50|453.44|451.14|453.6|451.3|453.72|451.42|453.43|451.13|15
1735653840000|2024-12-31 14:04:00|453.57|451.27|453.64|451.34|453.74|451.44|453.55|451.25|16
1735653850000|2024-12-31 14:04:10|453.59|451.29|453.55|451.25|453.74|451.44|453.55|451.25|27
1735653860000|2024-12-31 14:04:20|453.54|451.24|453.64|451.34|453.68|451.38|453.52|451.22|13
1735653870000|2024-12-31 14:04:30|453.62|451.32|453.77|451.47|453.77|451.47|453.57|451.27|25
1735653880000|2024-12-31 14:04:40|453.76|451.46|453.67|451.37|453.85|451.55|453.65|451.35|15
1735653890000|2024-12-31 14:04:50|453.69|451.39|453.84|451.54|453.85|451.55|453.69|451.39|13
1735653900000|2024-12-31 14:05:00|453.85|451.55|453.78|451.48|453.9|451.6|453.78|451.48|21
1735653910000|2024-12-31 14:05:10|453.75|451.45|453.65|451.35|453.75|451.45|453.65|451.35|10
1735653920000|2024-12-31 14:05:20|453.68|451.38|454.12|451.82|454.12|451.82|453.68|451.38|28
1735653930000|2024-12-31 14:05:30|454.1|451.8|454.12|451.82|454.12|451.82|453.9|451.6|17
1735653940000|2024-12-31 14:05:40|454.14|451.84|454.28|451.98|454.28|451.98|454.14|451.84|12
1735653950000|2024-12-31 14:05:50|454.27|451.97|454.46|452.16|454.52|452.22|454.27|451.97|18
1735653960000|2024-12-31 14:06:00|454.44|452.14|454.56|452.26|454.62|452.32|454.43|452.13|18
1735653970000|2024-12-31 14:06:10|454.54|452.24|454.11|451.81|454.57|452.27|454.07|451.77|20
1735653980000|2024-12-31 14:06:20|454.12|451.82|454|451.7|454.47|452.17|453.95|451.65|26
1735653990000|2024-12-31 14:06:30|453.99|451.69|454.1|451.8|454.17|451.87|453.99|451.69|25
1735654000000|2024-12-31 14:06:40|454.11|451.81|453.87|451.57|454.11|451.81|453.82|451.52|21
1735654010000|2024-12-31 14:06:50|453.91|451.61|453.84|451.54|453.97|451.67|453.79|451.49|24
1735654020000|2024-12-31 14:07:00|453.83|451.53|454.11|451.81|454.11|451.81|453.83|451.53|23
1735654030000|2024-12-31 14:07:10|454.1|451.8|454.03|451.73|454.11|451.81|453.9|451.6|22
1735654040000|2024-12-31 14:07:20|453.97|451.67|453.76|451.46|454.05|451.75|453.71|451.41|25
1735654050000|2024-12-31 14:07:30|453.75|451.45|453.58|451.28|453.75|451.45|453.55|451.25|22
1735654060000|2024-12-31 14:07:40|453.61|451.31|453.48|451.18|453.62|451.32|453.48|451.18|13
1735654070000|2024-12-31 14:07:50|453.47|451.17|453.47|451.17|453.49|451.19|453.35|451.05|16
1735654080000|2024-12-31 14:08:00|453.5|451.2|453.55|451.25|453.66|451.36|453.5|451.2|23
1735654090000|2024-12-31 14:08:10|453.56|451.26|453.75|451.45|453.75|451.45|453.56|451.26|15
1735654100000|2024-12-31 14:08:20|453.74|451.44|453.88|451.58|453.88|451.58|453.74|451.44|17
1735654110000|2024-12-31 14:08:30|453.87|451.57|454.1|451.8|454.1|451.8|453.85|451.55|21
1735654120000|2024-12-31 14:08:40|454.09|451.79|454.01|451.71|454.1|451.8|454|451.7|7
1735654130000|2024-12-31 14:08:50|454|451.7|453.81|451.51|454|451.7|453.66|451.36|23
1735654140000|2024-12-31 14:09:00|453.82|451.52|453.9|451.6|453.91|451.61|453.82|451.52|16
1735654150000|2024-12-31 14:09:10|453.89|451.59|453.94|451.64|453.95|451.65|453.81|451.51|20
1735654160000|2024-12-31 14:09:20|453.95|451.65|454.08|451.78|454.13|451.83|453.95|451.65|25
1735654170000|2024-12-31 14:09:30|454.07|451.77|453.85|451.55|454.11|451.81|453.85|451.55|22
1735654180000|2024-12-31 14:09:40|453.86|451.56|453.74|451.44|453.92|451.62|453.73|451.43|16
1735654190000|2024-12-31 14:09:50|453.78|451.48|453.79|451.49|453.79|451.49|453.74|451.44|15
1735654200000|2024-12-31 14:10:00|453.8|451.5|453.43|451.13|453.8|451.5|453.43|451.13|18
1735654210000|2024-12-31 14:10:10|453.42|451.12|453.44|451.14|453.44|451.14|453.18|450.88|20
1735654220000|2024-12-31 14:10:20|453.38|451.08|453.33|451.03|453.43|451.13|453.3|451|18
1735654230000|2024-12-31 14:10:30|453.32|451.02|454.03|451.73|454.03|451.73|453.29|450.99|23
1735654240000|2024-12-31 14:10:40|454|451.7|454.07|451.77|454.07|451.77|453.97|451.67|15
1735654250000|2024-12-31 14:10:50|454.1|451.8|453.94|451.64|454.1|451.8|453.89|451.59|15
1735654260000|2024-12-31 14:11:00|453.93|451.63|453.95|451.65|454.12|451.82|453.88|451.58|21
1735654270000|2024-12-31 14:11:10|453.93|451.63|454.04|451.74|454.09|451.79|453.88|451.58|27
1735654280000|2024-12-31 14:11:20|453.93|451.63|453.82|451.52|453.93|451.63|453.78|451.48|15
1735654290000|2024-12-31 14:11:30|453.83|451.53|453.8|451.5|454.03|451.73|453.79|451.49|19
1735654300000|2024-12-31 14:11:40|453.84|451.54|453.76|451.46|453.99|451.69|453.72|451.42|22
1735654310000|2024-12-31 14:11:50|453.75|451.45|453.54|451.24|453.75|451.45|453.51|451.21|9
1735654320000|2024-12-31 14:12:00|453.59|451.29|453.87|451.57|453.88|451.58|453.59|451.29|19
1735654330000|2024-12-31 14:12:10|453.9|451.6|454|451.7|454.02|451.72|453.88|451.58|20
1735654340000|2024-12-31 14:12:20|454.02|451.72|454.15|451.85|454.17|451.87|454.02|451.72|17
1735654350000|2024-12-31 14:12:30|454.12|451.82|454.06|451.76|454.19|451.89|454.01|451.71|21
1735654360000|2024-12-31 14:12:40|454.05|451.75|454.03|451.73|454.08|451.78|453.98|451.68|15
1735654370000|2024-12-31 14:12:50|454.02|451.72|454.01|451.71|454.05|451.75|453.97|451.67|18
1735654380000|2024-12-31 14:13:00|453.99|451.69|454.18|451.88|454.26|451.96|453.99|451.69|29
1735654390000|2024-12-31 14:13:10|454.19|451.89|454.09|451.79|454.24|451.94|454.07|451.77|18
1735654400000|2024-12-31 14:13:20|454.14|451.84|454.13|451.83|454.14|451.84|454.09|451.79|17
1735654410000|2024-12-31 14:13:30|454.11|451.81|454.12|451.82|454.16|451.86|454.09|451.79|14
1735654420000|2024-12-31 14:13:40|454.09|451.79|454.12|451.82|454.15|451.85|454.09|451.79|7
1735654430000|2024-12-31 14:13:50|454.13|451.83|454.21|451.91|454.32|452.02|454.13|451.83|26
1735654440000|2024-12-31 14:14:00|454.17|451.87|454.22|451.92|454.23|451.93|454.16|451.86|11
1735654450000|2024-12-31 14:14:10|454.24|451.94|454.24|451.94|454.32|452.02|454.24|451.94|10
1735654460000|2024-12-31 14:14:20|454.23|451.93|454.44|452.14|454.46|452.16|454.2|451.9|11
1735654470000|2024-12-31 14:14:30|454.45|452.15|454.45|452.15|454.46|452.16|454.42|452.12|10
1735654480000|2024-12-31 14:14:40|454.48|452.18|454.46|452.16|454.48|452.18|454.46|452.16|3
1735654490000|2024-12-31 14:14:50|454.45|452.15|454.48|452.18|454.48|452.18|454.45|452.15|5
1735654500000|2024-12-31 14:15:00|454.56|452.26|454.42|452.12|454.59|452.29|454.39|452.09|17
1735654510000|2024-12-31 14:15:10|454.44|452.14|454.6|452.3|454.61|452.31|454.42|452.12|19
1735654520000|2024-12-31 14:15:20|454.59|452.29|454.44|452.14|454.59|452.29|454.42|452.12|13
1735654530000|2024-12-31 14:15:30|454.43|452.13|454.44|452.14|454.45|452.15|454.39|452.09|18
1735654540000|2024-12-31 14:15:40|454.52|452.22|454.42|452.12|454.53|452.23|454.36|452.06|12
1735654550000|2024-12-31 14:15:50|454.39|452.09|454.32|452.02|454.42|452.12|454.32|452.02|15
1735654560000|2024-12-31 14:16:00|454.33|452.03|454.16|451.86|454.37|452.07|454.14|451.84|12
1735654570000|2024-12-31 14:16:10|454.17|451.87|454.28|451.98|454.36|452.06|454.17|451.87|22
1735654580000|2024-12-31 14:16:20|454.29|451.99|454.26|451.96|454.36|452.06|454.24|451.94|16
1735654590000|2024-12-31 14:16:30|454.28|451.98|454.44|452.14|454.45|452.15|454.27|451.97|18
1735654600000|2024-12-31 14:16:40|454.45|452.15|454.59|452.29|454.77|452.47|454.45|452.15|18
1735654610000|2024-12-31 14:16:50|454.57|452.27|454.3|452|454.57|452.27|454.28|451.98|17
1735654620000|2024-12-31 14:17:00|454.31|452.01|453.94|451.64|454.31|452.01|453.94|451.64|21
1735654630000|2024-12-31 14:17:10|453.93|451.63|453.55|451.25|453.93|451.63|453.54|451.24|22
1735654640000|2024-12-31 14:17:20|453.56|451.26|453.52|451.22|453.62|451.32|453.51|451.21|25
1735654650000|2024-12-31 14:17:30|453.54|451.24|453.57|451.27|453.72|451.42|453.54|451.24|21
1735654660000|2024-12-31 14:17:40|453.58|451.28|453.62|451.32|453.73|451.43|453.58|451.28|23
1735654670000|2024-12-31 14:17:50|453.61|451.31|453.66|451.36|453.7|451.4|453.59|451.29|21
1735654680000|2024-12-31 14:18:00|453.68|451.38|454.19|451.89|454.19|451.89|453.67|451.37|29
1735654690000|2024-12-31 14:18:10|454.15|451.85|454.22|451.92|454.23|451.93|454.15|451.85|16
1735654700000|2024-12-31 14:18:20|454.23|451.93|454.07|451.77|454.34|452.04|454.07|451.77|23
1735654710000|2024-12-31 14:18:30|454.05|451.75|454.07|451.77|454.07|451.77|453.94|451.64|19
1735654720000|2024-12-31 14:18:40|454.09|451.79|454.12|451.82|454.19|451.89|454.05|451.75|13
1735654730000|2024-12-31 14:18:50|454.1|451.8|453.92|451.62|454.1|451.8|453.87|451.57|19
1735654740000|2024-12-31 14:19:00|453.93|451.63|453.75|451.45|453.93|451.63|453.75|451.45|19
1735654750000|2024-12-31 14:19:10|453.74|451.44|453.89|451.59|453.89|451.59|453.68|451.38|15
1735654760000|2024-12-31 14:19:20|453.86|451.56|454.03|451.73|454.04|451.74|453.86|451.56|20
1735654770000|2024-12-31 14:19:30|454.02|451.72|453.99|451.69|454.02|451.72|453.98|451.68|6
1735654780000|2024-12-31 14:19:40|454.02|451.72|454.11|451.81|454.25|451.95|454.02|451.72|22
1735654790000|2024-12-31 14:19:50|454.08|451.78|454.07|451.77|454.18|451.88|454|451.7|18
1735654800000|2024-12-31 14:20:00|454.06|451.76|454.08|451.78|454.08|451.78|453.98|451.68|12
1735654810000|2024-12-31 14:20:10|454.05|451.75|454.07|451.77|454.1|451.8|453.98|451.68|16
1735654820000|2024-12-31 14:20:20|454.08|451.78|453.99|451.69|454.08|451.78|453.99|451.69|7
1735654830000|2024-12-31 14:20:30|454.03|451.73|454.11|451.81|454.14|451.84|454|451.7|15
1735654840000|2024-12-31 14:20:40|454.12|451.82|454.2|451.9|454.22|451.92|454.08|451.78|20
1735654850000|2024-12-31 14:20:50|454.17|451.87|454.29|451.99|454.39|452.09|454.17|451.87|21
1735654860000|2024-12-31 14:21:00|454.32|452.02|454.5|452.2|454.51|452.21|454.31|452.01|19
1735654870000|2024-12-31 14:21:10|454.47|452.17|454.62|452.32|454.63|452.33|454.44|452.14|25
1735654880000|2024-12-31 14:21:20|454.61|452.31|454.16|451.86|454.62|452.32|454.13|451.83|26
1735654890000|2024-12-31 14:21:30|454.19|451.89|454.31|452.01|454.33|452.03|454.16|451.86|19
1735654900000|2024-12-31 14:21:40|454.34|452.04|454.31|452.01|454.37|452.07|454.31|452.01|15
1735654910000|2024-12-31 14:21:50|454.3|452|454.13|451.83|454.33|452.03|454.13|451.83|18
1735654920000|2024-12-31 14:22:00|454.14|451.84|454.15|451.85|454.17|451.87|454.03|451.73|20
1735654930000|2024-12-31 14:22:10|454.11|451.81|454.2|451.9|454.2|451.9|454.01|451.71|17
1735654940000|2024-12-31 14:22:20|454.22|451.92|454.19|451.89|454.33|452.03|454.15|451.85|19
1735654950000|2024-12-31 14:22:30|454.2|451.9|453.63|451.33|454.22|451.92|453.58|451.28|27
1735654960000|2024-12-31 14:22:40|453.62|451.32|453.42|451.12|453.63|451.33|453.38|451.08|20
1735654970000|2024-12-31 14:22:50|453.36|451.06|453.24|450.94|453.36|451.06|453.22|450.92|12
1735654980000|2024-12-31 14:23:00|453.22|450.92|453.25|450.95|453.3|451|453.15|450.85|21
1735654990000|2024-12-31 14:23:10|453.23|450.93|453.08|450.78|453.3|451|453.04|450.74|22
1735655000000|2024-12-31 14:23:20|453.09|450.79|452.99|450.69|453.12|450.82|452.98|450.68|18
1735655010000|2024-12-31 14:23:30|452.87|450.57|452.97|450.67|453.05|450.75|452.87|450.57|29
1735655020000|2024-12-31 14:23:40|452.98|450.68|453.17|450.87|453.17|450.87|452.93|450.63|15
1735655030000|2024-12-31 14:23:50|453.13|450.83|453.45|451.15|453.49|451.19|453.13|450.83|21
1735655040000|2024-12-31 14:24:00|453.47|451.17|453.78|451.48|453.83|451.53|453.46|451.16|26
1735655050000|2024-12-31 14:24:10|453.81|451.51|453.75|451.45|453.81|451.51|453.71|451.41|22
1735655060000|2024-12-31 14:24:20|453.78|451.48|453.92|451.62|453.92|451.62|453.77|451.47|14
1735655070000|2024-12-31 14:24:30|453.98|451.68|453.87|451.57|454.16|451.86|453.86|451.56|24
1735655080000|2024-12-31 14:24:40|453.9|451.6|453.74|451.44|453.9|451.6|453.71|451.41|18
1735655090000|2024-12-31 14:24:50|453.73|451.43|453.74|451.44|453.82|451.52|453.72|451.42|20
1735655100000|2024-12-31 14:25:00|453.72|451.42|453.84|451.54|453.84|451.54|453.64|451.34|23
1735655110000|2024-12-31 14:25:10|453.83|451.53|453.9|451.6|454.04|451.74|453.8|451.5|20
1735655120000|2024-12-31 14:25:20|453.91|451.61|453.93|451.63|453.97|451.67|453.91|451.61|16
1735655130000|2024-12-31 14:25:30|453.94|451.64|453.83|451.53|453.94|451.64|453.83|451.53|17
1735655140000|2024-12-31 14:25:40|453.84|451.54|453.92|451.62|453.94|451.64|453.83|451.53|15
1735655150000|2024-12-31 14:25:50|453.91|451.61|453.87|451.57|453.95|451.65|453.87|451.57|16
1735655160000|2024-12-31 14:26:00|453.84|451.54|453.72|451.42|454.01|451.71|453.72|451.42|19
1735655170000|2024-12-31 14:26:10|453.71|451.41|453.7|451.4|453.74|451.44|453.69|451.39|18
1735655180000|2024-12-31 14:26:20|453.69|451.39|453.49|451.19|453.69|451.39|453.44|451.14|17
1735655190000|2024-12-31 14:26:30|453.5|451.2|453.78|451.48|453.84|451.54|453.49|451.19|19
1735655200000|2024-12-31 14:26:40|453.76|451.46|453.75|451.45|453.95|451.65|453.73|451.43|22
1735655210000|2024-12-31 14:26:50|453.76|451.46|453.71|451.41|453.77|451.47|453.66|451.36|21
1735655220000|2024-12-31 14:27:00|453.75|451.45|453.77|451.47|453.78|451.48|453.69|451.39|18
1735655230000|2024-12-31 14:27:10|453.76|451.46|453.75|451.45|453.79|451.49|453.75|451.45|7
1735655250000|2024-12-31 14:27:30|453.69|451.39|453.6|451.3|453.69|451.39|453.47|451.17|15
1735655260000|2024-12-31 14:27:40|453.58|451.28|453.59|451.29|453.7|451.4|453.54|451.24|20
1735655270000|2024-12-31 14:27:50|453.57|451.27|453.45|451.15|453.58|451.28|453.43|451.13|22
1735655280000|2024-12-31 14:28:00|453.43|451.13|453.66|451.36|453.77|451.47|453.43|451.13|26
1735655290000|2024-12-31 14:28:10|453.67|451.37|453.64|451.34|453.73|451.43|453.63|451.33|18
1735655300000|2024-12-31 14:28:20|453.65|451.35|453.82|451.52|453.85|451.55|453.63|451.33|25
1735655310000|2024-12-31 14:28:30|453.83|451.53|453.94|451.64|454|451.7|453.81|451.51|19
1735655320000|2024-12-31 14:28:40|453.95|451.65|453.75|451.45|453.95|451.65|453.75|451.45|15
1735655330000|2024-12-31 14:28:50|453.71|451.41|453.65|451.35|453.71|451.41|453.62|451.32|13
1735655340000|2024-12-31 14:29:00|453.64|451.34|453.68|451.38|453.69|451.39|453.62|451.32|14
1735655350000|2024-12-31 14:29:10|453.67|451.37|453.38|451.08|453.69|451.39|453.38|451.08|15
1735655360000|2024-12-31 14:29:20|453.39|451.09|453.41|451.11|453.51|451.21|453.32|451.02|19
1735655370000|2024-12-31 14:29:30|453.42|451.12|453.48|451.18|453.53|451.23|453.42|451.12|17
1735655380000|2024-12-31 14:29:40|453.47|451.17|453.41|451.11|453.51|451.21|453.39|451.09|26
1735655390000|2024-12-31 14:29:50|453.44|451.14|453.51|451.21|453.51|451.21|453.41|451.11|26
1735655400000|2024-12-31 14:30:00|453.5|451.2|453.53|451.23|453.53|451.23|453.36|451.06|24
1735655410000|2024-12-31 14:30:10|453.52|451.22|453.7|451.4|453.7|451.4|453.29|450.99|31
1735655420000|2024-12-31 14:30:20|453.76|451.46|453.63|451.33|453.76|451.46|453.34|451.04|30
1735655430000|2024-12-31 14:30:30|453.62|451.32|453.61|451.31|453.83|451.53|453.58|451.28|27
1735655440000|2024-12-31 14:30:40|453.62|451.32|453.71|451.41|453.72|451.42|453.59|451.29|25
1735655450000|2024-12-31 14:30:50|453.72|451.42|453.74|451.44|453.77|451.47|453.66|451.36|23
1735655460000|2024-12-31 14:31:00|453.71|451.41|453.52|451.22|453.71|451.41|453.37|451.07|26
1735655470000|2024-12-31 14:31:10|453.62|451.32|453.71|451.41|453.77|451.47|453.59|451.29|30
1735655480000|2024-12-31 14:31:20|453.7|451.4|453.49|451.19|453.76|451.46|453.41|451.11|24
1735655490000|2024-12-31 14:31:30|453.53|451.23|453.18|450.88|453.53|451.23|453.18|450.88|26
1735655500000|2024-12-31 14:31:40|453.19|450.89|453.49|451.19|453.63|451.33|453.19|450.89|28
1735655510000|2024-12-31 14:31:50|453.5|451.2|452.97|450.67|453.5|451.2|452.97|450.67|27
1735655520000|2024-12-31 14:32:00|452.92|450.62|452.78|450.48|453.04|450.74|452.77|450.47|28
1735655530000|2024-12-31 14:32:10|452.79|450.49|453.15|450.85|453.22|450.92|452.78|450.48|30
1735655540000|2024-12-31 14:32:20|453.11|450.81|452.97|450.67|453.2|450.9|452.96|450.66|29
1735655550000|2024-12-31 14:32:30|452.99|450.69|453.37|451.07|453.39|451.09|452.99|450.69|26
1735655560000|2024-12-31 14:32:40|453.44|451.14|453.56|451.26|453.56|451.26|453.3|451|27
1735655570000|2024-12-31 14:32:50|453.53|451.23|453.2|450.9|453.54|451.24|453.2|450.9|26
1735655580000|2024-12-31 14:33:00|453.12|450.82|453.48|451.18|453.52|451.22|453.12|450.82|31
1735655590000|2024-12-31 14:33:10|453.44|451.14|453.74|451.44|453.86|451.56|453.44|451.14|27
1735655600000|2024-12-31 14:33:20|453.77|451.47|454.41|452.11|454.5|452.2|453.77|451.47|37
1735655610000|2024-12-31 14:33:30|454.4|452.1|454.53|452.23|454.53|452.23|454.16|451.86|36
1735655620000|2024-12-31 14:33:40|454.54|452.24|454.65|452.35|454.69|452.39|454.54|452.24|19
1735655630000|2024-12-31 14:33:50|454.67|452.37|454.95|452.65|454.98|452.68|454.67|452.37|24
1735655640000|2024-12-31 14:34:00|454.97|452.67|454.5|452.2|455.07|452.77|454.46|452.16|34
1735655650000|2024-12-31 14:34:10|454.52|452.22|454.59|452.29|454.61|452.31|454.49|452.19|31
1735655660000|2024-12-31 14:34:20|454.61|452.31|454.37|452.07|454.82|452.52|454.37|452.07|27
1735655670000|2024-12-31 14:34:30|454.38|452.08|454.02|451.72|454.4|452.1|454.02|451.72|29
1735655680000|2024-12-31 14:34:40|454.05|451.75|453.63|451.33|454.05|451.75|453.59|451.29|25
1735655690000|2024-12-31 14:34:50|453.7|451.4|453.72|451.42|453.81|451.51|453.64|451.34|23
1735655700000|2024-12-31 14:35:00|453.71|451.41|454.02|451.72|454.1|451.8|453.63|451.33|31
1735655710000|2024-12-31 14:35:10|454|451.7|453.61|451.31|454.07|451.77|453.61|451.31|32
1735655720000|2024-12-31 14:35:20|453.59|451.29|453.3|451|453.59|451.29|453.21|450.91|29
1735655730000|2024-12-31 14:35:30|453.27|450.97|453.29|450.99|453.39|451.09|453.27|450.97|27
1735655740000|2024-12-31 14:35:40|453.28|450.98|452.62|450.32|453.28|450.98|452.62|450.32|29
1735655750000|2024-12-31 14:35:50|452.56|450.26|452.41|450.11|452.58|450.28|452.33|450.03|24
1735655760000|2024-12-31 14:36:00|452.47|450.17|452.78|450.48|453.05|450.75|452.44|450.14|34
1735655770000|2024-12-31 14:36:10|452.72|450.42|452.76|450.46|452.95|450.65|452.62|450.32|32
1735655780000|2024-12-31 14:36:20|452.77|450.47|452.53|450.23|452.79|450.49|452.51|450.21|31
1735655790000|2024-12-31 14:36:30|452.5|450.2|452.38|450.08|452.5|450.2|452.36|450.06|24
1735655800000|2024-12-31 14:36:40|452.33|450.03|451.84|449.54|452.33|450.03|451.81|449.51|30
1735655810000|2024-12-31 14:36:50|451.85|449.55|451.6|449.3|451.85|449.55|451.57|449.27|28
1735655820000|2024-12-31 14:37:00|451.66|449.36|452.34|450.04|452.35|450.05|451.66|449.36|34
1735655830000|2024-12-31 14:37:10|452.33|450.03|452.27|449.97|452.46|450.16|452.24|449.94|30
1735655840000|2024-12-31 14:37:20|452.24|449.94|451.99|449.69|452.25|449.95|451.98|449.68|35
1735655850000|2024-12-31 14:37:30|451.98|449.68|452.07|449.77|452.12|449.82|451.83|449.53|30
1735655860000|2024-12-31 14:37:40|452.06|449.76|451.88|449.58|452.09|449.79|451.75|449.45|31
1735655870000|2024-12-31 14:37:50|451.85|449.55|451.58|449.28|451.85|449.55|451.34|449.04|30
1735655880000|2024-12-31 14:38:00|451.6|449.3|451.71|449.41|451.72|449.42|451.47|449.17|25
1735655890000|2024-12-31 14:38:10|451.74|449.44|451.22|448.92|451.76|449.46|451.21|448.91|29
1735655900000|2024-12-31 14:38:20|451.24|448.94|451.58|449.28|451.58|449.28|451.21|448.91|25
1735655910000|2024-12-31 14:38:30|451.57|449.27|451.46|449.16|451.58|449.28|451.4|449.1|22
1735655920000|2024-12-31 14:38:40|451.47|449.17|451.65|449.35|451.75|449.45|451.47|449.17|23
1735655930000|2024-12-31 14:38:50|451.61|449.31|451.66|449.36|451.72|449.42|451.53|449.23|31
1735655940000|2024-12-31 14:39:00|451.7|449.4|451.67|449.37|451.74|449.44|451.43|449.13|29
1735655950000|2024-12-31 14:39:10|451.59|449.29|451.68|449.38|451.79|449.49|451.53|449.23|30
1735655960000|2024-12-31 14:39:20|451.71|449.41|451.8|449.5|451.95|449.65|451.69|449.39|26
1735655970000|2024-12-31 14:39:30|451.74|449.44|451.37|449.07|451.82|449.52|451.37|449.07|26
1735655980000|2024-12-31 14:39:40|451.36|449.06|451.58|449.28|451.58|449.28|451.32|449.02|28
1735655990000|2024-12-31 14:39:50|451.59|449.29|451.42|449.12|451.6|449.3|451.36|449.06|30
1735656000000|2024-12-31 14:40:00|451.44|449.14|451.34|449.04|451.61|449.31|451.22|448.92|33
1735656010000|2024-12-31 14:40:10|451.31|449.01|451.44|449.14|451.45|449.15|451.2|448.9|33
1735656020000|2024-12-31 14:40:20|451.42|449.12|451.75|449.45|451.78|449.48|451.42|449.12|29
1735656030000|2024-12-31 14:40:30|451.79|449.49|451.51|449.21|451.93|449.63|451.51|449.21|33
1735656040000|2024-12-31 14:40:40|451.56|449.26|451.72|449.42|451.73|449.43|451.55|449.25|36
1735656050000|2024-12-31 14:40:50|451.7|449.4|451.69|449.39|451.74|449.44|451.61|449.31|31
1735656060000|2024-12-31 14:41:00|451.7|449.4|451.68|449.38|452|449.7|451.68|449.38|33
1735656070000|2024-12-31 14:41:10|451.66|449.36|451.51|449.21|451.66|449.36|451.44|449.14|26
1735656080000|2024-12-31 14:41:20|451.52|449.22|451.93|449.63|451.93|449.63|451.49|449.19|26
1735656090000|2024-12-31 14:41:30|451.91|449.61|451.8|449.5|452.06|449.76|451.8|449.5|28
1735656100000|2024-12-31 14:41:40|451.75|449.45|451.8|449.5|451.85|449.55|451.58|449.28|29
1735656110000|2024-12-31 14:41:50|451.81|449.51|451.75|449.45|451.85|449.55|451.7|449.4|26
1735656120000|2024-12-31 14:42:00|451.79|449.49|451.61|449.31|451.86|449.56|451.61|449.31|33
1735656130000|2024-12-31 14:42:10|451.58|449.28|451.57|449.27|451.59|449.29|451.37|449.07|29
1735656140000|2024-12-31 14:42:20|451.56|449.26|451.76|449.46|451.78|449.48|451.55|449.25|26
1735656150000|2024-12-31 14:42:30|451.8|449.5|451.73|449.43|451.82|449.52|451.68|449.38|28
1735656160000|2024-12-31 14:42:40|451.74|449.44|451.69|449.39|451.84|449.54|451.69|449.39|24
1735656170000|2024-12-31 14:42:50|451.67|449.37|451.81|449.51|451.89|449.59|451.66|449.36|31
1735656180000|2024-12-31 14:43:00|451.88|449.58|451.69|449.39|451.89|449.59|451.64|449.34|25
1735656190000|2024-12-31 14:43:10|451.7|449.4|452.12|449.82|452.13|449.83|451.69|449.39|29
1735656200000|2024-12-31 14:43:20|452.13|449.83|452.25|449.95|452.28|449.98|452.13|449.83|29
1735656210000|2024-12-31 14:43:30|452.29|449.99|452.34|450.04|452.34|450.04|452.13|449.83|25
1735656220000|2024-12-31 14:43:40|452.33|450.03|452.64|450.34|452.66|450.36|452.33|450.03|22
1735656230000|2024-12-31 14:43:50|452.61|450.31|452.74|450.44|452.82|450.52|452.61|450.31|29
1735656240000|2024-12-31 14:44:00|452.73|450.43|452.28|449.98|452.78|450.48|452.26|449.96|25
1735656250000|2024-12-31 14:44:10|452.26|449.96|452.41|450.11|452.46|450.16|452.18|449.88|26
1735656260000|2024-12-31 14:44:20|452.18|449.88|452.48|450.18|452.52|450.22|452.18|449.88|25
1735656270000|2024-12-31 14:44:30|452.47|450.17|452.33|450.03|452.65|450.35|452.33|450.03|24
1735656280000|2024-12-31 14:44:40|452.3|450|452.2|449.9|452.3|450|452.15|449.85|23
1735656290000|2024-12-31 14:44:50|452.19|449.89|452.27|449.97|452.32|450.02|452.17|449.87|19
1735656300000|2024-12-31 14:45:00|452.28|449.98|452.08|449.78|452.34|450.04|452.08|449.78|29
1735656310000|2024-12-31 14:45:10|452.18|449.88|452.19|449.89|452.27|449.97|452.01|449.71|28
1735656320000|2024-12-31 14:45:20|452.23|449.93|452.33|450.03|452.33|450.03|452.04|449.74|28
1735656330000|2024-12-31 14:45:30|452.24|449.94|452.37|450.07|452.45|450.15|452.09|449.79|26
1735656340000|2024-12-31 14:45:40|452.38|450.08|452.03|449.73|452.44|450.14|452.02|449.72|20
1735656350000|2024-12-31 14:45:50|452.04|449.74|452.11|449.81|452.24|449.94|452.02|449.72|28
1735656360000|2024-12-31 14:46:00|452.12|449.82|452.55|450.25|452.58|450.28|452.09|449.79|32
1735656370000|2024-12-31 14:46:10|452.57|450.27|452.8|450.5|452.8|450.5|452.55|450.25|29
1735656380000|2024-12-31 14:46:20|452.81|450.51|453.11|450.81|453.19|450.89|452.8|450.5|29
1735656390000|2024-12-31 14:46:30|453.1|450.8|453.23|450.93|453.24|450.94|452.93|450.63|33
1735656400000|2024-12-31 14:46:40|453.24|450.94|453.43|451.13|453.55|451.25|453.24|450.94|30
1735656410000|2024-12-31 14:46:50|453.46|451.16|453.15|450.85|453.46|451.16|453.08|450.78|26
1735656420000|2024-12-31 14:47:00|453.21|450.91|453.24|450.94|453.24|450.94|453.12|450.82|27
1735656430000|2024-12-31 14:47:10|453.23|450.93|453.06|450.76|453.34|451.04|452.95|450.65|27
1735656440000|2024-12-31 14:47:20|453.05|450.75|452.98|450.68|453.15|450.85|452.81|450.51|29
1735656450000|2024-12-31 14:47:30|452.96|450.66|453.18|450.88|453.18|450.88|452.96|450.66|19
1735656460000|2024-12-31 14:47:40|453.19|450.89|453.11|450.81|453.25|450.95|453.11|450.81|28
1735656470000|2024-12-31 14:47:50|453.1|450.8|453.49|451.19|453.5|451.2|453.1|450.8|26
1735656480000|2024-12-31 14:48:00|453.54|451.24|453.55|451.25|453.58|451.28|453.46|451.16|31
1735656490000|2024-12-31 14:48:10|453.52|451.22|453.26|450.96|453.52|451.22|453.17|450.87|28
1735656500000|2024-12-31 14:48:20|453.28|450.98|453.29|450.99|453.37|451.07|453.1|450.8|21
1735656510000|2024-12-31 14:48:30|453.27|450.97|453.4|451.1|453.41|451.11|453.11|450.81|26
1735656520000|2024-12-31 14:48:40|453.43|451.13|453.26|450.96|453.53|451.23|453.23|450.93|23
1735656530000|2024-12-31 14:48:50|453.25|450.95|453.2|450.9|453.25|450.95|453.09|450.79|25
1735656540000|2024-12-31 14:49:00|453.22|450.92|453.15|450.85|453.28|450.98|453.09|450.79|29
1735656550000|2024-12-31 14:49:10|453.22|450.92|453.04|450.74|453.25|450.95|453.03|450.73|20
1735656560000|2024-12-31 14:49:20|452.99|450.69|453|450.7|453.06|450.76|452.95|450.65|19
1735656570000|2024-12-31 14:49:30|452.9|450.6|452.77|450.47|452.95|450.65|452.68|450.38|23
1735656580000|2024-12-31 14:49:40|452.71|450.41|452.78|450.48|452.9|450.6|452.71|450.41|23
1735656590000|2024-12-31 14:49:50|452.83|450.53|452.79|450.49|452.92|450.62|452.77|450.47|21
1735656600000|2024-12-31 14:50:00|452.77|450.47|453.12|450.82|453.12|450.82|452.75|450.45|27
1735656610000|2024-12-31 14:50:10|453.15|450.85|452.96|450.66|453.16|450.86|452.92|450.62|27
1735656620000|2024-12-31 14:50:20|452.95|450.65|452.62|450.32|452.95|450.65|452.62|450.32|15
1735656630000|2024-12-31 14:50:30|452.6|450.3|452.38|450.08|452.62|450.32|452.28|449.98|23
1735656640000|2024-12-31 14:50:40|452.43|450.13|452.11|449.81|452.44|450.14|452.07|449.77|23
1735656650000|2024-12-31 14:50:50|452.12|449.82|452.07|449.77|452.26|449.96|452.01|449.71|22
1735656660000|2024-12-31 14:51:00|452.08|449.78|452.08|449.78|452.31|450.01|452.08|449.78|24
1735656670000|2024-12-31 14:51:10|452.07|449.77|452.01|449.71|452.25|449.95|452.01|449.71|24
1735656680000|2024-12-31 14:51:20|452.04|449.74|452.23|449.93|452.3|450|452.04|449.74|32
1735656690000|2024-12-31 14:51:30|452.24|449.94|452.24|449.94|452.27|449.97|452.08|449.78|32
1735656700000|2024-12-31 14:51:40|452.16|449.86|452.4|450.1|452.4|450.1|452.16|449.86|32
1735656710000|2024-12-31 14:51:50|452.47|450.17|452.47|450.17|452.49|450.19|452.35|450.05|17
1735656720000|2024-12-31 14:52:00|452.48|450.18|452.16|449.86|452.48|450.18|451.99|449.69|32
1735656730000|2024-12-31 14:52:10|452.15|449.85|452.2|449.9|452.25|449.95|452.14|449.84|26
1735656740000|2024-12-31 14:52:20|452.22|449.92|452.48|450.18|452.48|450.18|452.22|449.92|22
1735656750000|2024-12-31 14:52:30|452.4|450.1|452.38|450.08|452.59|450.29|452.37|450.07|33
1735656760000|2024-12-31 14:52:40|452.39|450.09|452.41|450.11|452.48|450.18|452.33|450.03|26
1735656770000|2024-12-31 14:52:50|452.39|450.09|452.17|449.87|452.44|450.14|452.14|449.84|23
1735656780000|2024-12-31 14:53:00|452.19|449.89|452.03|449.73|452.24|449.94|451.96|449.66|23
1735656790000|2024-12-31 14:53:10|452.01|449.71|452.03|449.73|452.08|449.78|451.98|449.68|18
1735656800000|2024-12-31 14:53:20|452.01|449.71|452.05|449.75|452.07|449.77|452.01|449.71|16
1735656810000|2024-12-31 14:53:30|452.06|449.76|452.12|449.82|452.13|449.83|452|449.7|30
1735656820000|2024-12-31 14:53:40|452.21|449.91|452.08|449.78|452.3|450|452.02|449.72|29
1735656830000|2024-12-31 14:53:50|452.11|449.81|452.12|449.82|452.19|449.89|452.07|449.77|19
1735656840000|2024-12-31 14:54:00|452.15|449.85|451.77|449.47|452.15|449.85|451.77|449.47|24
1735656850000|2024-12-31 14:54:10|451.79|449.49|451.55|449.25|451.8|449.5|451.53|449.23|21
1735656860000|2024-12-31 14:54:20|451.54|449.24|451.62|449.32|451.74|449.44|451.54|449.24|29
1735656870000|2024-12-31 14:54:30|451.63|449.33|452.08|449.78|452.11|449.81|451.63|449.33|29
1735656880000|2024-12-31 14:54:40|452.1|449.8|452.15|449.85|452.15|449.85|451.9|449.6|30
1735656890000|2024-12-31 14:54:50|452.23|449.93|452.33|450.03|452.36|450.06|452.17|449.87|25
1735656900000|2024-12-31 14:55:00|452.37|450.07|452.32|450.02|452.44|450.14|452.29|449.99|26
1735656910000|2024-12-31 14:55:10|452.33|450.03|452.36|450.06|452.37|450.07|452.26|449.96|27
1735656920000|2024-12-31 14:55:20|452.37|450.07|452.51|450.21|452.66|450.36|452.36|450.06|26
1735656930000|2024-12-31 14:55:30|452.53|450.23|452.61|450.31|452.62|450.32|452.51|450.21|21
1735656940000|2024-12-31 14:55:40|452.56|450.26|452.34|450.04|452.56|450.26|452.29|449.99|20
1735656950000|2024-12-31 14:55:50|452.37|450.07|452.28|449.98|452.43|450.13|452.2|449.9|26
1735656960000|2024-12-31 14:56:00|452.29|449.99|452.18|449.88|452.38|450.08|452.15|449.85|20
1735656970000|2024-12-31 14:56:10|452.19|449.89|452.38|450.08|452.38|450.08|452.17|449.87|29
1735656980000|2024-12-31 14:56:20|452.39|450.09|452.51|450.21|452.55|450.25|452.39|450.09|25
1735656990000|2024-12-31 14:56:30|452.47|450.17|452.52|450.22|452.54|450.24|452.47|450.17|18
1735657000000|2024-12-31 14:56:40|452.51|450.21|452.24|449.94|452.51|450.21|452.24|449.94|26
1735657010000|2024-12-31 14:56:50|452.23|449.93|452.23|449.93|452.27|449.97|452.16|449.86|25
1735657020000|2024-12-31 14:57:00|452.28|449.98|452.44|450.14|452.48|450.18|452.28|449.98|18
1735657030000|2024-12-31 14:57:10|452.45|450.15|452.54|450.24|452.54|450.24|452.42|450.12|20
1735657040000|2024-12-31 14:57:20|452.57|450.27|452.61|450.31|452.65|450.35|452.53|450.23|20
1735657050000|2024-12-31 14:57:30|452.62|450.32|452.65|450.35|452.77|450.47|452.62|450.32|21
1735657060000|2024-12-31 14:57:40|452.61|450.31|452.46|450.16|452.61|450.31|452.38|450.08|23
1735657070000|2024-12-31 14:57:50|452.45|450.15|452.38|450.08|452.45|450.15|452.36|450.06|18
1735657080000|2024-12-31 14:58:00|452.36|450.06|452.31|450.01|452.36|450.06|452.21|449.91|20
1735657090000|2024-12-31 14:58:10|452.24|449.94|452.26|449.96|452.27|449.97|452.23|449.93|13
1735657100000|2024-12-31 14:58:20|452.27|449.97|452.4|450.1|452.48|450.18|452.26|449.96|24
1735657110000|2024-12-31 14:58:30|452.37|450.07|452.45|450.15|452.45|450.15|452.26|449.96|16
1735657120000|2024-12-31 14:58:40|452.44|450.14|452.46|450.16|452.46|450.16|452.39|450.09|17
1735657130000|2024-12-31 14:58:50|452.42|450.12|452.67|450.37|452.67|450.37|452.42|450.12|28
1735657140000|2024-12-31 14:59:00|452.65|450.35|452.76|450.46|452.77|450.47|452.63|450.33|29
1735657150000|2024-12-31 14:59:10|452.74|450.44|452.69|450.39|452.85|450.55|452.67|450.37|20
1735657160000|2024-12-31 14:59:20|452.7|450.4|452.69|450.39|452.72|450.42|452.62|450.32|15
1735657170000|2024-12-31 14:59:30|452.71|450.41|452.75|450.45|452.76|450.46|452.71|450.41|16
1735657180000|2024-12-31 14:59:40|452.73|450.43|452.51|450.21|452.73|450.43|452.48|450.18|15
1735657190000|2024-12-31 14:59:50|452.52|450.22|452.58|450.28|452.59|450.29|452.52|450.22|16
1735657200000|2024-12-31 15:00:00|452.59|450.29|452.88|450.58|452.88|450.58|452.52|450.22|17
1735657210000|2024-12-31 15:00:10|452.9|450.6|452.61|450.31|452.95|450.65|452.43|450.13|34
1735657220000|2024-12-31 15:00:20|452.59|450.29|452.35|450.05|452.59|450.29|452.32|450.02|23
1735657230000|2024-12-31 15:00:30|452.38|450.08|452.58|450.28|452.61|450.31|452.37|450.07|26
1735657240000|2024-12-31 15:00:40|452.55|450.25|452.42|450.12|452.58|450.28|452.39|450.09|21
1735657250000|2024-12-31 15:00:50|452.43|450.13|452.6|450.3|452.6|450.3|452.41|450.11|23
1735657260000|2024-12-31 15:01:00|452.52|450.22|452.43|450.13|452.61|450.31|452.34|450.04|30
1735657270000|2024-12-31 15:01:10|452.45|450.15|452.53|450.23|452.56|450.26|452.45|450.15|16
1735657280000|2024-12-31 15:01:20|452.54|450.24|452.52|450.22|452.58|450.28|452.52|450.22|17
1735657290000|2024-12-31 15:01:30|452.56|450.26|452.63|450.33|452.63|450.33|452.54|450.24|27
1735657300000|2024-12-31 15:01:40|452.64|450.34|452.58|450.28|452.65|450.35|452.57|450.27|24
1735657310000|2024-12-31 15:01:50|452.61|450.31|452.67|450.37|452.68|450.38|452.51|450.21|27
1735657320000|2024-12-31 15:02:00|452.68|450.38|453|450.7|453|450.7|452.56|450.26|29
1735657330000|2024-12-31 15:02:10|453.05|450.75|452.9|450.6|453.14|450.84|452.84|450.54|26
1735657340000|2024-12-31 15:02:20|452.87|450.57|452.79|450.49|452.97|450.67|452.78|450.48|23
1735657350000|2024-12-31 15:02:30|452.77|450.47|452.91|450.61|453.03|450.73|452.73|450.43|28
1735657360000|2024-12-31 15:02:40|452.87|450.57|452.88|450.58|452.9|450.6|452.82|450.52|19
1735657370000|2024-12-31 15:02:50|452.87|450.57|452.78|450.48|452.88|450.58|452.77|450.47|16
1735657380000|2024-12-31 15:03:00|452.83|450.53|452.61|450.31|452.83|450.53|452.61|450.31|19
1735657390000|2024-12-31 15:03:10|452.57|450.27|452.65|450.35|452.73|450.43|452.57|450.27|28
1735657400000|2024-12-31 15:03:20|452.64|450.34|452.41|450.11|452.64|450.34|452.41|450.11|19
1735657410000|2024-12-31 15:03:30|452.43|450.13|452.58|450.28|452.59|450.29|452.4|450.1|22
1735657420000|2024-12-31 15:03:40|452.63|450.33|452.99|450.69|453|450.7|452.63|450.33|24
1735657430000|2024-12-31 15:03:50|452.94|450.64|452.92|450.62|452.94|450.64|452.86|450.56|21
1735657440000|2024-12-31 15:04:00|452.77|450.47|452.7|450.4|452.81|450.51|452.68|450.38|20
1735657450000|2024-12-31 15:04:10|452.71|450.41|452.57|450.27|452.78|450.48|452.57|450.27|12
1735657460000|2024-12-31 15:04:20|452.58|450.28|452.46|450.16|452.59|450.29|452.45|450.15|15
1735657470000|2024-12-31 15:04:30|452.45|450.15|452.27|449.97|452.45|450.15|452.25|449.95|21
1735657480000|2024-12-31 15:04:40|452.26|449.96|452.13|449.83|452.3|450|452.11|449.81|14
1735657490000|2024-12-31 15:04:50|452.14|449.84|452.37|450.07|452.37|450.07|452.14|449.84|22
1735657500000|2024-12-31 15:05:00|452.33|450.03|452.58|450.28|452.58|450.28|452.28|449.98|22
1735657510000|2024-12-31 15:05:10|452.57|450.27|452.75|450.45|452.77|450.47|452.55|450.25|20
1735657520000|2024-12-31 15:05:20|452.74|450.44|452.54|450.24|452.75|450.45|452.53|450.23|21
1735657530000|2024-12-31 15:05:30|452.52|450.22|452.09|449.79|452.54|450.24|452.09|449.79|23
1735657540000|2024-12-31 15:05:40|452.11|449.81|452.19|449.89|452.23|449.93|452.11|449.81|19
1735657550000|2024-12-31 15:05:50|452.2|449.9|452.04|449.74|452.2|449.9|452.04|449.74|20
1735657560000|2024-12-31 15:06:00|452.03|449.73|451.88|449.58|452.03|449.73|451.79|449.49|24
1735657570000|2024-12-31 15:06:10|451.86|449.56|452.06|449.76|452.06|449.76|451.82|449.52|22
1735657580000|2024-12-31 15:06:20|452.07|449.77|452.11|449.81|452.12|449.82|452.07|449.77|12
1735657590000|2024-12-31 15:06:30|452.1|449.8|451.91|449.61|452.1|449.8|451.89|449.59|24
1735657600000|2024-12-31 15:06:40|451.92|449.62|451.97|449.67|452.1|449.8|451.9|449.6|22
1735657610000|2024-12-31 15:06:50|451.95|449.65|451.95|449.65|452|449.7|451.85|449.55|21
1735657620000|2024-12-31 15:07:00|451.94|449.64|451.49|449.19|451.94|449.64|451.49|449.19|29
1735657630000|2024-12-31 15:07:10|451.47|449.17|451.18|448.88|451.47|449.17|451.08|448.78|14
1735657640000|2024-12-31 15:07:20|451.24|448.94|451.07|448.77|451.26|448.96|451.07|448.77|19
1735657650000|2024-12-31 15:07:30|451.06|448.76|451.05|448.75|451.08|448.78|451.05|448.75|18
1735657660000|2024-12-31 15:07:40|450.85|448.55|450.38|448.08|450.85|448.55|450.38|448.08|11
1735657670000|2024-12-31 15:07:50|450.34|448.04|450.39|448.09|450.43|448.13|450.12|447.82|30
1735657680000|2024-12-31 15:08:00|450.4|448.1|450.4|448.1|450.7|448.4|450.3|448|30
1735657690000|2024-12-31 15:08:10|450.37|448.07|450.13|447.83|450.4|448.1|450.13|447.83|23
1735657700000|2024-12-31 15:08:20|450.12|447.82|449.69|447.39|450.12|447.82|449.46|447.16|14
1735657710000|2024-12-31 15:08:30|449.63|447.33|449.83|447.53|449.88|447.58|449.56|447.26|31
1735657720000|2024-12-31 15:08:40|449.87|447.57|449.93|447.63|449.98|447.68|449.78|447.48|31
1735657730000|2024-12-31 15:08:50|449.87|447.57|450.29|447.99|450.36|448.06|449.87|447.57|33
1735657740000|2024-12-31 15:09:00|450.28|447.98|450.52|448.22|450.56|448.26|450.13|447.83|27
1735657750000|2024-12-31 15:09:10|450.53|448.23|450.37|448.07|450.53|448.23|450.28|447.98|30
1735657760000|2024-12-31 15:09:20|450.38|448.08|450.23|447.93|450.39|448.09|450.23|447.93|29
1735657770000|2024-12-31 15:09:30|450.22|447.92|450.11|447.81|450.22|447.92|449.98|447.68|28
1735657780000|2024-12-31 15:09:40|450.12|447.82|450.3|448|450.35|448.05|450.12|447.82|28
1735657790000|2024-12-31 15:09:50|450.31|448.01|450.31|448.01|450.35|448.05|450.22|447.92|20
1735657800000|2024-12-31 15:10:00|450.26|447.96|450.63|448.33|450.65|448.35|450.21|447.91|37
1735657810000|2024-12-31 15:10:10|450.59|448.29|450.88|448.58|450.91|448.61|450.59|448.29|28
1735657820000|2024-12-31 15:10:20|450.87|448.57|451.16|448.86|451.16|448.86|450.87|448.57|31
1735657830000|2024-12-31 15:10:30|451.15|448.85|451.1|448.8|451.3|449|451.01|448.71|32
1735657840000|2024-12-31 15:10:40|451.12|448.82|451.1|448.8|451.15|448.85|451.08|448.78|27
1735657850000|2024-12-31 15:10:50|451.11|448.81|451.01|448.71|451.27|448.97|451.01|448.71|32
1735657860000|2024-12-31 15:11:00|451.02|448.72|451.24|448.94|451.29|448.99|451.02|448.72|32
1735657870000|2024-12-31 15:11:10|451.23|448.93|451.32|449.02|451.33|449.03|451.21|448.91|28
1735657880000|2024-12-31 15:11:20|451.33|449.03|451.01|448.71|451.35|449.05|450.98|448.68|29
1735657890000|2024-12-31 15:11:30|451.02|448.72|451.04|448.74|451.11|448.81|451.02|448.72|22
1735657900000|2024-12-31 15:11:40|451.03|448.73|450.58|448.28|451.07|448.77|450.58|448.28|23
1735657910000|2024-12-31 15:11:50|450.66|448.36|450.54|448.24|450.66|448.36|450.44|448.14|32
1735657920000|2024-12-31 15:12:00|450.51|448.21|450.8|448.5|450.82|448.52|450.47|448.17|31
1735657930000|2024-12-31 15:12:10|450.72|448.42|450.42|448.12|450.74|448.44|450.42|448.12|27
1735657940000|2024-12-31 15:12:20|450.44|448.14|450.52|448.22|450.62|448.32|450.44|448.14|34
1735657950000|2024-12-31 15:12:30|450.5|448.2|450.83|448.53|450.83|448.53|450.5|448.2|29
1735657960000|2024-12-31 15:12:40|450.8|448.5|450.96|448.66|451.16|448.86|450.79|448.49|34
1735657970000|2024-12-31 15:12:50|450.95|448.65|451.02|448.72|451.04|448.74|450.94|448.64|30
1735657980000|2024-12-31 15:13:00|451|448.7|451.31|449.01|451.34|449.04|451|448.7|28
1735657990000|2024-12-31 15:13:10|451.32|449.02|451.62|449.32|451.63|449.33|451.24|448.94|32
1735658000000|2024-12-31 15:13:20|451.59|449.29|451.74|449.44|451.92|449.62|451.59|449.29|30
1735658010000|2024-12-31 15:13:30|451.69|449.39|451.39|449.09|451.69|449.39|451.39|449.09|30
1735658020000|2024-12-31 15:13:40|451.38|449.08|451.34|449.04|451.44|449.14|451.27|448.97|26
1735658030000|2024-12-31 15:13:50|451.32|449.02|451.24|448.94|451.37|449.07|451.24|448.94|30
1735658040000|2024-12-31 15:14:00|451.23|448.93|451.31|449.01|451.32|449.02|451.13|448.83|30
1735658050000|2024-12-31 15:14:10|451.32|449.02|451.2|448.9|451.32|449.02|451.2|448.9|23
1735658060000|2024-12-31 15:14:20|451.19|448.89|451.13|448.83|451.28|448.98|451.13|448.83|22
1735658070000|2024-12-31 15:14:30|451.02|448.72|451.03|448.73|451.1|448.8|450.98|448.68|24
1735658080000|2024-12-31 15:14:40|451.04|448.74|451.25|448.95|451.27|448.97|451|448.7|33
1735658090000|2024-12-31 15:14:50|451.28|448.98|451.22|448.92|451.35|449.05|451.22|448.92|22
1735658100000|2024-12-31 15:15:00|451.24|448.94|451.29|448.99|451.31|449.01|451.12|448.82|29
1735658110000|2024-12-31 15:15:10|451.3|449|451.03|448.73|451.32|449.02|451.03|448.73|33
1735658120000|2024-12-31 15:15:20|451.04|448.74|450.83|448.53|451.11|448.81|450.83|448.53|21
1735658130000|2024-12-31 15:15:30|450.87|448.57|450.82|448.52|450.93|448.63|450.81|448.51|25
1735658140000|2024-12-31 15:15:40|450.84|448.54|450.61|448.31|450.84|448.54|450.59|448.29|27
1735658150000|2024-12-31 15:15:50|450.62|448.32|450.78|448.48|450.8|448.5|450.62|448.32|27
1735658160000|2024-12-31 15:16:00|450.79|448.49|450.75|448.45|450.84|448.54|450.6|448.3|28
1735658170000|2024-12-31 15:16:10|450.74|448.44|450.62|448.32|450.78|448.48|450.49|448.19|35
1735658180000|2024-12-31 15:16:20|450.63|448.33|450.71|448.41|450.75|448.45|450.53|448.23|26
1735658190000|2024-12-31 15:16:30|450.73|448.43|451.03|448.73|451.05|448.75|450.72|448.42|31
1735658200000|2024-12-31 15:16:40|451|448.7|451.2|448.9|451.2|448.9|450.97|448.67|29
1735658210000|2024-12-31 15:16:50|451.22|448.92|451|448.7|451.23|448.93|450.97|448.67|25
1735658220000|2024-12-31 15:17:00|450.96|448.66|450.89|448.59|451.01|448.71|450.86|448.56|16
1735658230000|2024-12-31 15:17:10|450.9|448.6|450.71|448.41|451.06|448.76|450.66|448.36|29
1735658240000|2024-12-31 15:17:20|450.69|448.39|450.66|448.36|450.76|448.46|450.58|448.28|25
1735658250000|2024-12-31 15:17:30|450.64|448.34|450.75|448.45|450.75|448.45|450.54|448.24|28
1735658260000|2024-12-31 15:17:40|450.74|448.44|450.82|448.52|450.9|448.6|450.73|448.43|26
1735658270000|2024-12-31 15:17:50|450.78|448.48|450.65|448.35|450.8|448.5|450.62|448.32|24
1735658280000|2024-12-31 15:18:00|450.58|448.28|450.85|448.55|450.88|448.58|450.57|448.27|22
1735658290000|2024-12-31 15:18:10|450.84|448.54|450.56|448.26|450.84|448.54|450.56|448.26|24
1735658300000|2024-12-31 15:18:20|450.57|448.27|450.58|448.28|450.65|448.35|450.54|448.24|25
1735658310000|2024-12-31 15:18:30|450.6|448.3|450.77|448.47|450.8|448.5|450.6|448.3|28
1735658320000|2024-12-31 15:18:40|450.78|448.48|450.84|448.54|451.01|448.71|450.75|448.45|28
1735658330000|2024-12-31 15:18:50|450.83|448.53|450.97|448.67|450.98|448.68|450.79|448.49|25
1735658340000|2024-12-31 15:19:00|450.98|448.68|451.06|448.76|451.08|448.78|450.93|448.63|17
1735658350000|2024-12-31 15:19:10|451.08|448.78|450.96|448.66|451.11|448.81|450.92|448.62|24
1735658360000|2024-12-31 15:19:20|450.95|448.65|451.06|448.76|451.06|448.76|450.92|448.62|29
1735658370000|2024-12-31 15:19:30|451.07|448.77|451.31|449.01|451.32|449.02|451.07|448.77|29
1735658380000|2024-12-31 15:19:40|451.32|449.02|451.38|449.08|451.44|449.14|451.29|448.99|22
1735658390000|2024-12-31 15:19:50|451.35|449.05|451.46|449.16|451.47|449.17|451.29|448.99|17
1735658400000|2024-12-31 15:20:00|451.45|449.15|451.46|449.16|451.48|449.18|451.3|449|23
1735658410000|2024-12-31 15:20:10|451.45|449.15|451.52|449.22|451.7|449.4|451.44|449.14|24
1735658420000|2024-12-31 15:20:20|451.54|449.24|451.58|449.28|451.58|449.28|451.49|449.19|23
1735658430000|2024-12-31 15:20:30|451.59|449.29|451.78|449.48|451.82|449.52|451.59|449.29|21
1735658440000|2024-12-31 15:20:40|451.73|449.43|451.73|449.43|451.76|449.46|451.59|449.29|23
1735658450000|2024-12-31 15:20:50|451.72|449.42|451.76|449.46|451.77|449.47|451.72|449.42|12
1735658460000|2024-12-31 15:21:00|451.72|449.42|451.74|449.44|451.74|449.44|451.61|449.31|20
1735658470000|2024-12-31 15:21:10|451.76|449.46|451.43|449.13|451.77|449.47|451.43|449.13|24
1735658480000|2024-12-31 15:21:20|451.45|449.15|451.46|449.16|451.56|449.26|451.43|449.13|27
1735658490000|2024-12-31 15:21:30|451.47|449.17|451.5|449.2|451.5|449.2|451.39|449.09|19
1735658500000|2024-12-31 15:21:40|451.51|449.21|451.45|449.15|451.69|449.39|451.45|449.15|24
1735658510000|2024-12-31 15:21:50|451.43|449.13|451.32|449.02|451.44|449.14|451.29|448.99|19
1735658520000|2024-12-31 15:22:00|451.33|449.03|451.27|448.97|451.38|449.08|451.25|448.95|27
1735658530000|2024-12-31 15:22:10|451.3|449|451.36|449.06|451.36|449.06|451.16|448.86|27
1735658540000|2024-12-31 15:22:20|451.37|449.07|451.44|449.14|451.47|449.17|451.34|449.04|19
1735658550000|2024-12-31 15:22:30|451.45|449.15|451.43|449.13|451.54|449.24|451.42|449.12|24
1735658560000|2024-12-31 15:22:40|451.42|449.12|451.43|449.13|451.44|449.14|451.4|449.1|7
1735658570000|2024-12-31 15:22:50|451.42|449.12|451.5|449.2|451.61|449.31|451.41|449.11|16
1735658580000|2024-12-31 15:23:00|451.53|449.23|451.48|449.18|451.58|449.28|451.46|449.16|20
1735658590000|2024-12-31 15:23:10|451.49|449.19|451.59|449.29|451.61|449.31|451.49|449.19|19
1735658600000|2024-12-31 15:23:20|451.6|449.3|451.59|449.29|451.62|449.32|451.56|449.26|12
1735658610000|2024-12-31 15:23:30|451.6|449.3|451.59|449.29|451.63|449.33|451.55|449.25|20
1735658620000|2024-12-31 15:23:40|451.6|449.3|451.55|449.25|451.6|449.3|451.55|449.25|7
1735658630000|2024-12-31 15:23:50|451.47|449.17|451.63|449.33|451.65|449.35|451.47|449.17|19
1735658640000|2024-12-31 15:24:00|451.62|449.32|451.47|449.17|451.62|449.32|451.45|449.15|28
1735658650000|2024-12-31 15:24:10|451.48|449.18|451.63|449.33|451.63|449.33|451.46|449.16|18
1735658660000|2024-12-31 15:24:20|451.62|449.32|451.5|449.2|451.63|449.33|451.49|449.19|21
1735658670000|2024-12-31 15:24:30|451.52|449.22|451.73|449.43|451.73|449.43|451.51|449.21|24
1735658680000|2024-12-31 15:24:40|451.74|449.44|451.75|449.45|451.78|449.48|451.73|449.43|14
1735658690000|2024-12-31 15:24:50|451.74|449.44|451.74|449.44|451.83|449.53|451.73|449.43|19
1735658700000|2024-12-31 15:25:00|451.72|449.42|451.93|449.63|451.94|449.64|451.7|449.4|24
1735658710000|2024-12-31 15:25:10|451.9|449.6|451.74|449.44|451.91|449.61|451.67|449.37|19
1735658720000|2024-12-31 15:25:20|451.72|449.42|451.74|449.44|451.82|449.52|451.69|449.39|21
1735658730000|2024-12-31 15:25:30|451.75|449.45|451.71|449.41|451.75|449.45|451.7|449.4|12
1735658740000|2024-12-31 15:25:40|451.75|449.45|451.82|449.52|451.94|449.64|451.72|449.42|19
1735658750000|2024-12-31 15:25:50|451.84|449.54|451.84|449.54|451.9|449.6|451.81|449.51|14
1735658760000|2024-12-31 15:26:00|451.85|449.55|451.93|449.63|451.94|449.64|451.84|449.54|26
1735658770000|2024-12-31 15:26:10|451.94|449.64|452.05|449.75|452.09|449.79|451.92|449.62|24
1735658780000|2024-12-31 15:26:20|452.03|449.73|452.14|449.84|452.14|449.84|452.03|449.73|7
1735658810000|2024-12-31 15:26:50|452.11|449.81|452.09|449.79|452.11|449.81|452.08|449.78|11
1735658820000|2024-12-31 15:27:00|452.04|449.74|452.14|449.84|452.14|449.84|451.96|449.66|12
1735658850000|2024-12-31 15:27:30|452.1|449.8|451.93|449.63|452.1|449.8|451.93|449.63|11
1735658860000|2024-12-31 15:27:40|451.9|449.6|451.91|449.61|451.99|449.69|451.85|449.55|22
1735658870000|2024-12-31 15:27:50|451.9|449.6|451.81|449.51|451.91|449.61|451.8|449.5|11
1735658880000|2024-12-31 15:28:00|451.82|449.52|451.93|449.63|451.94|449.64|451.82|449.52|12
1735658890000|2024-12-31 15:28:10|451.9|449.6|452.03|449.73|452.08|449.78|451.89|449.59|18
1735658900000|2024-12-31 15:28:20|452.02|449.72|451.67|449.37|452.02|449.72|451.59|449.29|9
1735658910000|2024-12-31 15:28:30|451.68|449.38|451.77|449.47|451.86|449.56|451.63|449.33|25
1735658920000|2024-12-31 15:28:40|451.78|449.48|451.72|449.42|451.81|449.51|451.7|449.4|27
1735658930000|2024-12-31 15:28:50|451.73|449.43|451.76|449.46|451.82|449.52|451.71|449.41|26
1735658940000|2024-12-31 15:29:00|451.75|449.45|451.69|449.39|451.77|449.47|451.69|449.39|15
1735658950000|2024-12-31 15:29:10|451.58|449.28|451.69|449.39|451.73|449.43|451.58|449.28|21
1735658960000|2024-12-31 15:29:20|451.7|449.4|451.73|449.43|451.73|449.43|451.67|449.37|18
1735658970000|2024-12-31 15:29:30|451.74|449.44|451.68|449.38|451.85|449.55|451.65|449.35|20
1735658980000|2024-12-31 15:29:40|451.67|449.37|451.81|449.51|451.83|449.53|451.67|449.37|29
1735658990000|2024-12-31 15:29:50|451.8|449.5|451.99|449.69|451.99|449.69|451.72|449.42|27
1735659000000|2024-12-31 15:30:00|452.01|449.71|452.11|449.81|452.14|449.84|452.01|449.71|16
1735659010000|2024-12-31 15:30:10|452.09|449.79|452.03|449.73|452.1|449.8|451.96|449.66|36
1735659020000|2024-12-31 15:30:20|452.02|449.72|452.1|449.8|452.11|449.81|451.97|449.67|26
1735659030000|2024-12-31 15:30:30|452.11|449.81|452.14|449.84|452.14|449.84|452.01|449.71|22
1735659040000|2024-12-31 15:30:40|452.13|449.83|451.97|449.67|452.13|449.83|451.97|449.67|19
1735659050000|2024-12-31 15:30:50|451.98|449.68|452.07|449.77|452.09|449.79|451.98|449.68|18
1735659060000|2024-12-31 15:31:00|452.1|449.8|452.01|449.71|452.14|449.84|451.99|449.69|15
1735659070000|2024-12-31 15:31:10|451.99|449.69|451.9|449.6|452|449.7|451.8|449.5|17
1735659080000|2024-12-31 15:31:20|451.93|449.63|452.05|449.75|452.05|449.75|451.88|449.58|21
1735659090000|2024-12-31 15:31:30|452.06|449.76|452.13|449.83|452.13|449.83|451.98|449.68|16
1735659100000|2024-12-31 15:31:40|452.11|449.81|452.14|449.84|452.14|449.84|452.11|449.81|4
1735659120000|2024-12-31 15:32:00|452.1|449.8|452.14|449.84|452.14|449.84|452.1|449.8|7
1735659140000|2024-12-31 15:32:20|452.13|449.83|452.14|449.84|452.14|449.84|452.05|449.75|9
1735659170000|2024-12-31 15:32:50|452.12|449.82|452.07|449.77|452.12|449.82|452.01|449.71|14
1735659180000|2024-12-31 15:33:00|452.04|449.74|452.02|449.72|452.04|449.74|451.93|449.63|19
1735659190000|2024-12-31 15:33:10|452.05|449.75|452.08|449.78|452.1|449.8|451.94|449.64|23
1735659200000|2024-12-31 15:33:20|452.09|449.79|451.97|449.67|452.11|449.81|451.97|449.67|17
1735659210000|2024-12-31 15:33:30|451.95|449.65|451.68|449.38|451.95|449.65|451.68|449.38|22
1735659220000|2024-12-31 15:33:40|451.71|449.41|451.61|449.31|451.71|449.41|451.6|449.3|17
1735659230000|2024-12-31 15:33:50|451.57|449.27|451.55|449.25|451.73|449.43|451.55|449.25|21
1735659240000|2024-12-31 15:34:00|451.54|449.24|451.42|449.12|451.63|449.33|451.42|449.12|26
1735659250000|2024-12-31 15:34:10|451.43|449.13|451.59|449.29|451.7|449.4|451.43|449.13|29
1735659260000|2024-12-31 15:34:20|451.61|449.31|451.44|449.14|451.61|449.31|451.43|449.13|26
1735659270000|2024-12-31 15:34:30|451.43|449.13|451.43|449.13|451.46|449.16|451.42|449.12|16
1735659280000|2024-12-31 15:34:40|451.44|449.14|451.41|449.11|451.47|449.17|451.4|449.1|13
1735659290000|2024-12-31 15:34:50|451.4|449.1|451.42|449.12|451.42|449.12|451.4|449.1|4
1735659300000|2024-12-31 15:35:00|451.49|449.19|451.95|449.65|451.99|449.69|451.49|449.19|28
1735659310000|2024-12-31 15:35:10|451.99|449.69|451.94|449.64|451.99|449.69|451.89|449.59|22
1735659320000|2024-12-31 15:35:20|452.02|449.72|452.07|449.77|452.08|449.78|452.01|449.71|19
1735659330000|2024-12-31 15:35:30|452.06|449.76|451.85|449.55|452.07|449.77|451.8|449.5|24
1735659340000|2024-12-31 15:35:40|451.87|449.57|452.08|449.78|452.08|449.78|451.87|449.57|8
1735659350000|2024-12-31 15:35:50|452.07|449.77|452.12|449.82|452.14|449.84|452.03|449.73|15
1735659360000|2024-12-31 15:36:00|452.11|449.81|452.14|449.84|452.14|449.84|452.1|449.8|6
1735659380000|2024-12-31 15:36:20|452.12|449.82|452.08|449.78|452.13|449.83|452.03|449.73|23
1735659390000|2024-12-31 15:36:30|452.07|449.77|452.14|449.84|452.14|449.84|452.06|449.76|25
1735659400000|2024-12-31 15:36:40|452.11|449.81|452.14|449.84|452.14|449.84|452.08|449.78|21
1735659420000|2024-12-31 15:37:00|452.12|449.82|452.08|449.78|452.12|449.82|452.03|449.73|12
1735659430000|2024-12-31 15:37:10|452.09|449.79|452.01|449.71|452.09|449.79|452|449.7|14
1735659440000|2024-12-31 15:37:20|452|449.7|451.9|449.6|452|449.7|451.8|449.5|28
1735659450000|2024-12-31 15:37:30|451.89|449.59|451.9|449.6|451.97|449.67|451.87|449.57|15
1735659460000|2024-12-31 15:37:40|451.89|449.59|452.01|449.71|452.1|449.8|451.89|449.59|20
1735659470000|2024-12-31 15:37:50|452.02|449.72|452.07|449.77|452.08|449.78|452.01|449.71|24
1735659480000|2024-12-31 15:38:00|452.04|449.74|451.91|449.61|452.06|449.76|451.91|449.61|22
1735659490000|2024-12-31 15:38:10|451.92|449.62|451.92|449.62|452.01|449.71|451.92|449.62|24
1735659500000|2024-12-31 15:38:20|451.93|449.63|451.83|449.53|451.93|449.63|451.83|449.53|20
1735659510000|2024-12-31 15:38:30|451.84|449.54|451.99|449.69|451.99|449.69|451.84|449.54|13
1735659520000|2024-12-31 15:38:40|452.03|449.73|452.01|449.71|452.03|449.73|451.94|449.64|10
1735659530000|2024-12-31 15:38:50|452.07|449.77|452.14|449.84|452.14|449.84|452.07|449.77|10
1735659660000|2024-12-31 15:41:00|452.11|449.81|451.99|449.69|452.11|449.81|451.99|449.69|3
1735659670000|2024-12-31 15:41:10|451.96|449.66|452.1|449.8|452.12|449.82|451.93|449.63|23
1735659680000|2024-12-31 15:41:20|452.08|449.78|452.09|449.79|452.14|449.84|451.99|449.69|26
1735659690000|2024-12-31 15:41:30|452.08|449.78|452.11|449.81|452.14|449.84|452.08|449.78|16
1735659700000|2024-12-31 15:41:40|452.1|449.8|451.97|449.67|452.14|449.84|451.91|449.61|25
1735659710000|2024-12-31 15:41:50|451.96|449.66|452|449.7|452.08|449.78|451.96|449.66|15
1735659720000|2024-12-31 15:42:00|452.01|449.71|451.91|449.61|452.01|449.71|451.89|449.59|17
1735659730000|2024-12-31 15:42:10|451.9|449.6|451.67|449.37|451.95|449.65|451.67|449.37|20
1735659740000|2024-12-31 15:42:20|451.69|449.39|451.84|449.54|451.85|449.55|451.68|449.38|20
1735659750000|2024-12-31 15:42:30|451.83|449.53|451.86|449.56|451.91|449.61|451.81|449.51|24
1735659760000|2024-12-31 15:42:40|451.88|449.58|451.78|449.48|451.88|449.58|451.78|449.48|22
1735659770000|2024-12-31 15:42:50|451.75|449.45|451.69|449.39|451.75|449.45|451.64|449.34|27
1735659780000|2024-12-31 15:43:00|451.67|449.37|451.42|449.12|451.68|449.38|451.42|449.12|16
1735659790000|2024-12-31 15:43:10|451.43|449.13|451.46|449.16|451.47|449.17|451.4|449.1|25
1735659800000|2024-12-31 15:43:20|451.47|449.17|451.68|449.38|451.68|449.38|451.46|449.16|23
1735659810000|2024-12-31 15:43:30|451.67|449.37|451.72|449.42|451.72|449.42|451.66|449.36|15
1735659820000|2024-12-31 15:43:40|451.78|449.48|451.9|449.6|451.9|449.6|451.78|449.48|14
1735659830000|2024-12-31 15:43:50|451.97|449.67|451.94|449.64|451.97|449.67|451.89|449.59|16
1735659840000|2024-12-31 15:44:00|451.92|449.62|451.92|449.62|451.94|449.64|451.89|449.59|10
1735659850000|2024-12-31 15:44:10|451.91|449.61|451.9|449.6|451.91|449.61|451.9|449.6|2
1735659860000|2024-12-31 15:44:20|451.91|449.61|451.92|449.62|451.92|449.62|451.9|449.6|6
1735659870000|2024-12-31 15:44:30|451.89|449.59|451.87|449.57|451.89|449.59|451.83|449.53|11
1735659880000|2024-12-31 15:44:40|451.84|449.54|451.81|449.51|451.87|449.57|451.81|449.51|14
1735659890000|2024-12-31 15:44:50|451.82|449.52|451.82|449.52|451.83|449.53|451.79|449.49|20
1735659900000|2024-12-31 15:45:00|451.86|449.56|451.89|449.59|451.97|449.67|451.84|449.54|15
1735659910000|2024-12-31 15:45:10|451.92|449.62|451.77|449.47|451.97|449.67|451.77|449.47|21
1735659920000|2024-12-31 15:45:20|451.78|449.48|451.7|449.4|451.78|449.48|451.68|449.38|16
1735659930000|2024-12-31 15:45:30|451.72|449.42|451.57|449.27|451.72|449.42|451.56|449.26|14
1735659940000|2024-12-31 15:45:40|451.56|449.26|451.7|449.4|451.73|449.43|451.56|449.26|15
1735659950000|2024-12-31 15:45:50|451.71|449.41|451.53|449.23|451.71|449.41|451.46|449.16|15
1735659960000|2024-12-31 15:46:00|451.54|449.24|451.46|449.16|451.56|449.26|451.46|449.16|19
1735659970000|2024-12-31 15:46:10|451.45|449.15|451.47|449.17|451.58|449.28|451.41|449.11|24
1735659980000|2024-12-31 15:46:20|451.48|449.18|451.42|449.12|451.51|449.21|451.42|449.12|16
1735659990000|2024-12-31 15:46:30|451.4|449.1|451.38|449.08|451.4|449.1|451.31|449.01|12
1735660000000|2024-12-31 15:46:40|451.37|449.07|451.33|449.03|451.57|449.27|451.3|449|21
1735660010000|2024-12-31 15:46:50|451.34|449.04|451.32|449.02|451.34|449.04|451.29|448.99|14
1735660020000|2024-12-31 15:47:00|451.31|449.01|450.91|448.61|451.31|449.01|450.87|448.57|25
1735660030000|2024-12-31 15:47:10|450.92|448.62|450.88|448.58|450.96|448.66|450.86|448.56|18
1735660040000|2024-12-31 15:47:20|450.83|448.53|450.52|448.22|450.86|448.56|450.5|448.2|20
1735660050000|2024-12-31 15:47:30|450.56|448.26|450.71|448.41|450.76|448.46|450.54|448.24|19
1735660060000|2024-12-31 15:47:40|450.72|448.42|450.83|448.53|450.88|448.58|450.69|448.39|25
1735660070000|2024-12-31 15:47:50|450.85|448.55|450.88|448.58|450.94|448.64|450.84|448.54|21
1735660080000|2024-12-31 15:48:00|450.82|448.52|450.8|448.5|450.93|448.63|450.79|448.49|21
1735660090000|2024-12-31 15:48:10|450.79|448.49|450.89|448.59|450.92|448.62|450.77|448.47|16
1735660100000|2024-12-31 15:48:20|450.86|448.56|450.88|448.58|450.91|448.61|450.84|448.54|21
1735660110000|2024-12-31 15:48:30|450.91|448.61|450.97|448.67|451.01|448.71|450.91|448.61|14
1735660120000|2024-12-31 15:48:40|450.98|448.68|451.03|448.73|451.04|448.74|450.97|448.67|15
1735660130000|2024-12-31 15:48:50|451.04|448.74|450.95|448.65|451.04|448.74|450.92|448.62|16
1735660140000|2024-12-31 15:49:00|450.96|448.66|450.97|448.67|451.02|448.72|450.94|448.64|18
1735660150000|2024-12-31 15:49:10|450.98|448.68|450.85|448.55|450.98|448.68|450.75|448.45|24
1735660160000|2024-12-31 15:49:20|450.86|448.56|450.86|448.56|450.87|448.57|450.85|448.55|20
1735660170000|2024-12-31 15:49:30|450.85|448.55|450.9|448.6|450.9|448.6|450.76|448.46|14
1735660180000|2024-12-31 15:49:40|450.87|448.57|450.49|448.19|450.9|448.6|450.48|448.18|26
1735660190000|2024-12-31 15:49:50|450.5|448.2|450.5|448.2|450.55|448.25|450.46|448.16|22
1735660200000|2024-12-31 15:50:00|450.49|448.19|450.5|448.2|450.55|448.25|450.37|448.07|22
1735660210000|2024-12-31 15:50:10|450.47|448.17|450.5|448.2|450.57|448.27|450.38|448.08|24
1735660220000|2024-12-31 15:50:20|450.51|448.21|450.52|448.22|450.57|448.27|450.51|448.21|22
1735660230000|2024-12-31 15:50:30|450.51|448.21|450.58|448.28|450.58|448.28|450.5|448.2|18
1735660240000|2024-12-31 15:50:40|450.56|448.26|450.29|447.99|450.63|448.33|450.29|447.99|21
1735660250000|2024-12-31 15:50:50|450.28|447.98|450.13|447.83|450.31|448.01|450.12|447.82|19
1735660260000|2024-12-31 15:51:00|450.12|447.82|450.31|448.01|450.4|448.1|450.12|447.82|24
1735660270000|2024-12-31 15:51:10|450.32|448.02|450.44|448.14|450.48|448.18|450.31|448.01|30
1735660280000|2024-12-31 15:51:20|450.41|448.11|450.29|447.99|450.41|448.11|450.26|447.96|24
1735660290000|2024-12-31 15:51:30|450.28|447.98|450.27|447.97|450.29|447.99|450.26|447.96|16
1735660300000|2024-12-31 15:51:40|450.26|447.96|450.46|448.16|450.46|448.16|450.26|447.96|25
1735660310000|2024-12-31 15:51:50|450.45|448.15|450.52|448.22|450.6|448.3|450.4|448.1|29
1735660320000|2024-12-31 15:52:00|450.51|448.21|450.4|448.1|450.62|448.32|450.39|448.09|27
1735660330000|2024-12-31 15:52:10|450.46|448.16|450.45|448.15|450.61|448.31|450.45|448.15|26
1735660340000|2024-12-31 15:52:20|450.47|448.17|450.67|448.37|450.7|448.4|450.46|448.16|29
1735660350000|2024-12-31 15:52:30|450.68|448.38|450.68|448.38|450.72|448.42|450.67|448.37|22
1735660360000|2024-12-31 15:52:40|450.7|448.4|450.72|448.42|450.75|448.45|450.67|448.37|20
1735660370000|2024-12-31 15:52:50|450.71|448.41|450.77|448.47|450.79|448.49|450.66|448.36|21
1735660380000|2024-12-31 15:53:00|450.78|448.48|450.76|448.46|450.91|448.61|450.75|448.45|24
1735660390000|2024-12-31 15:53:10|450.7|448.4|450.66|448.36|450.72|448.42|450.61|448.31|20
1735660400000|2024-12-31 15:53:20|450.75|448.45|450.7|448.4|450.76|448.46|450.66|448.36|22
1735660410000|2024-12-31 15:53:30|450.69|448.39|450.67|448.37|450.69|448.39|450.65|448.35|15
1735660420000|2024-12-31 15:53:40|450.68|448.38|450.79|448.49|450.83|448.53|450.67|448.37|19
1735660430000|2024-12-31 15:53:50|450.81|448.51|450.82|448.52|450.82|448.52|450.77|448.47|19
1735660440000|2024-12-31 15:54:00|450.8|448.5|451|448.7|451|448.7|450.8|448.5|31
1735660450000|2024-12-31 15:54:10|451.01|448.71|451.03|448.73|451.03|448.73|451|448.7|4
1735660460000|2024-12-31 15:54:20|451.12|448.82|451.17|448.87|451.2|448.9|451.07|448.77|15
1735660470000|2024-12-31 15:54:30|451.16|448.86|451.1|448.8|451.17|448.87|451.06|448.76|20
1735660480000|2024-12-31 15:54:40|451.09|448.79|451.02|448.72|451.09|448.79|450.99|448.69|23
1735660490000|2024-12-31 15:54:50|451|448.7|450.95|448.65|451.01|448.71|450.92|448.62|26
1735660500000|2024-12-31 15:55:00|450.93|448.63|450.77|448.47|450.93|448.63|450.77|448.47|19
1735660510000|2024-12-31 15:55:10|450.76|448.46|450.7|448.4|450.81|448.51|450.7|448.4|15
1735660520000|2024-12-31 15:55:20|450.71|448.41|450.77|448.47|450.8|448.5|450.71|448.41|19
1735660530000|2024-12-31 15:55:30|450.76|448.46|450.71|448.41|450.76|448.46|450.66|448.36|24
1735660540000|2024-12-31 15:55:40|450.74|448.44|450.74|448.44|450.74|448.44|450.7|448.4|6
1735660550000|2024-12-31 15:55:50|450.81|448.51|450.93|448.63|450.94|448.64|450.81|448.51|18
1735660560000|2024-12-31 15:56:00|450.92|448.62|450.89|448.59|450.93|448.63|450.83|448.53|21
1735660570000|2024-12-31 15:56:10|450.92|448.62|451.14|448.84|451.14|448.84|450.89|448.59|22
1735660580000|2024-12-31 15:56:20|451.11|448.81|451.14|448.84|451.15|448.85|451.08|448.78|28
1735660590000|2024-12-31 15:56:30|451.12|448.82|451|448.7|451.12|448.82|450.87|448.57|22
1735660600000|2024-12-31 15:56:40|450.99|448.69|450.93|448.63|450.99|448.69|450.85|448.55|20
1735660610000|2024-12-31 15:56:50|450.92|448.62|450.89|448.59|450.92|448.62|450.82|448.52|16
1735660620000|2024-12-31 15:57:00|450.9|448.6|450.86|448.56|450.94|448.64|450.86|448.56|17
1735660630000|2024-12-31 15:57:10|450.77|448.47|451.01|448.71|451.01|448.71|450.77|448.47|19
1735660640000|2024-12-31 15:57:20|451|448.7|451.03|448.73|451.07|448.77|450.98|448.68|17
1735660650000|2024-12-31 15:57:30|451.04|448.74|451.01|448.71|451.04|448.74|450.99|448.69|7
1735660660000|2024-12-31 15:57:40|451.03|448.73|451.01|448.71|451.03|448.73|451|448.7|14
1735660670000|2024-12-31 15:57:50|451|448.7|451.05|448.75|451.05|448.75|451|448.7|8
1735660680000|2024-12-31 15:58:00|451.03|448.73|451|448.7|451.03|448.73|450.98|448.68|10
1735660690000|2024-12-31 15:58:10|450.98|448.68|450.79|448.49|451.01|448.71|450.78|448.48|17
1735660700000|2024-12-31 15:58:20|450.78|448.48|450.73|448.43|450.79|448.49|450.73|448.43|11
1735660710000|2024-12-31 15:58:30|450.72|448.42|450.51|448.21|450.73|448.43|450.51|448.21|19
1735660720000|2024-12-31 15:58:40|450.52|448.22|450.59|448.29|450.61|448.31|450.52|448.22|12
1735660730000|2024-12-31 15:58:50|450.58|448.28|450.6|448.3|450.61|448.31|450.55|448.25|19
1735660740000|2024-12-31 15:59:00|450.58|448.28|450.48|448.18|450.62|448.32|450.47|448.17|10
1735660750000|2024-12-31 15:59:10|450.47|448.17|450.61|448.31|450.61|448.31|450.46|448.16|16
1735660760000|2024-12-31 15:59:20|450.6|448.3|450.57|448.27|450.61|448.31|450.52|448.22|19
1735660770000|2024-12-31 15:59:30|450.62|448.32|450.56|448.26|450.62|448.32|450.56|448.26|9
1735660780000|2024-12-31 15:59:40|450.57|448.27|450.44|448.14|450.59|448.29|450.44|448.14|24
1735660790000|2024-12-31 15:59:50|450.45|448.15|450.52|448.22|450.61|448.31|450.42|448.12|22
1735660800000|2024-12-31 16:00:00|450.56|448.26|450.9|448.6|450.9|448.6|450.56|448.26|23
1735660810000|2024-12-31 16:00:10|450.88|448.58|450.92|448.62|450.96|448.66|450.82|448.52|27
1735660820000|2024-12-31 16:00:20|450.94|448.64|451.06|448.76|451.18|448.88|450.91|448.61|27
1735660830000|2024-12-31 16:00:30|451.07|448.77|450.96|448.66|451.24|448.94|450.96|448.66|24
1735660840000|2024-12-31 16:00:40|450.97|448.67|450.78|448.48|450.97|448.67|450.78|448.48|25
1735660850000|2024-12-31 16:00:50|450.77|448.47|450.41|448.11|450.78|448.48|450.41|448.11|21
1735660860000|2024-12-31 16:01:00|450.42|448.12|450.32|448.02|450.42|448.12|450.18|447.88|25
1735660870000|2024-12-31 16:01:10|450.28|447.98|450.54|448.24|450.54|448.24|450.28|447.98|24
1735660880000|2024-12-31 16:01:20|450.58|448.28|450.63|448.33|450.64|448.34|450.55|448.25|23
1735660890000|2024-12-31 16:01:30|450.66|448.36|450.56|448.26|450.67|448.37|450.53|448.23|13
1735660900000|2024-12-31 16:01:40|450.58|448.28|450.76|448.46|450.77|448.47|450.58|448.28|20
1735660910000|2024-12-31 16:01:50|450.73|448.43|450.55|448.25|450.73|448.43|450.48|448.18|24
1735660920000|2024-12-31 16:02:00|450.56|448.26|450.5|448.2|450.59|448.29|450.5|448.2|34
1735660930000|2024-12-31 16:02:10|450.49|448.19|450.26|447.96|450.49|448.19|450.25|447.95|3
1735660950000|2024-12-31 16:02:30|450.25|447.95|450.2|447.9|450.25|447.95|450.16|447.86|9
1735660960000|2024-12-31 16:02:40|450.23|447.93|450.26|447.96|450.26|447.96|450.23|447.93|3
1735660980000|2024-12-31 16:03:00|450.36|448.06|450.04|447.74|450.4|448.1|450|447.7|22
1735660990000|2024-12-31 16:03:10|450.02|447.72|450.17|447.87|450.17|447.87|449.95|447.65|21
1735661000000|2024-12-31 16:03:20|450.14|447.84|449.88|447.58|450.17|447.87|449.88|447.58|17
1735661010000|2024-12-31 16:03:30|449.91|447.61|450.12|447.82|450.12|447.82|449.91|447.61|21
1735661020000|2024-12-31 16:03:40|450.13|447.83|449.83|447.53|450.16|447.86|449.75|447.45|23
1735661030000|2024-12-31 16:03:50|449.84|447.54|449.85|447.55|449.96|447.66|449.81|447.51|18
1735661040000|2024-12-31 16:04:00|449.88|447.58|449.81|447.51|449.89|447.59|449.53|447.23|28
1735661050000|2024-12-31 16:04:10|449.82|447.52|449.92|447.62|449.96|447.66|449.77|447.47|29
1735661060000|2024-12-31 16:04:20|449.95|447.65|449.87|447.57|450.15|447.85|449.86|447.56|28
1735661070000|2024-12-31 16:04:30|449.88|447.58|450.06|447.76|450.12|447.82|449.87|447.57|28
1735661080000|2024-12-31 16:04:40|450.02|447.72|449.9|447.6|450.05|447.75|449.9|447.6|20
1735661090000|2024-12-31 16:04:50|449.93|447.63|449.99|447.69|450.02|447.72|449.91|447.61|27
1735661100000|2024-12-31 16:05:00|450.02|447.72|450.01|447.71|450.11|447.81|449.95|447.65|29
1735661110000|2024-12-31 16:05:10|450.02|447.72|449.98|447.68|450.19|447.89|449.89|447.59|27
1735661120000|2024-12-31 16:05:20|449.97|447.67|450.15|447.85|450.17|447.87|449.97|447.67|20
1735661130000|2024-12-31 16:05:30|450.16|447.86|449.97|447.67|450.18|447.88|449.97|447.67|21
1735661140000|2024-12-31 16:05:40|450|447.7|449.94|447.64|450|447.7|449.91|447.61|25
1735661150000|2024-12-31 16:05:50|449.95|447.65|449.94|447.64|449.95|447.65|449.88|447.58|14
1735661160000|2024-12-31 16:06:00|449.92|447.62|450.04|447.74|450.04|447.74|449.78|447.48|20
1735661170000|2024-12-31 16:06:10|450.02|447.72|450.1|447.8|450.11|447.81|449.96|447.66|19
1735661180000|2024-12-31 16:06:20|450.09|447.79|450.12|447.82|450.12|447.82|450.04|447.74|22
1735661190000|2024-12-31 16:06:30|450.11|447.81|450.11|447.81|450.12|447.82|450.08|447.78|13
1735661200000|2024-12-31 16:06:40|450.14|447.84|449.85|447.55|450.14|447.84|449.85|447.55|19
1735661210000|2024-12-31 16:06:50|449.82|447.52|449.85|447.55|449.96|447.66|449.79|447.49|18
1735661220000|2024-12-31 16:07:00|449.86|447.56|450.08|447.78|450.2|447.9|449.86|447.56|20
1735661230000|2024-12-31 16:07:10|450.07|447.77|450.02|447.72|450.15|447.85|449.95|447.65|22
1735661240000|2024-12-31 16:07:20|450.01|447.71|450.1|447.8|450.14|447.84|449.98|447.68|24
1735661250000|2024-12-31 16:07:30|450.13|447.83|449.96|447.66|450.18|447.88|449.96|447.66|27
1735661260000|2024-12-31 16:07:40|449.95|447.65|450.19|447.89|450.19|447.89|449.93|447.63|21
1735661270000|2024-12-31 16:07:50|450.15|447.85|450.54|448.24|450.55|448.25|450.15|447.85|26
1735661280000|2024-12-31 16:08:00|450.55|448.25|450.37|448.07|450.59|448.29|450.29|447.99|27
1735661290000|2024-12-31 16:08:10|450.36|448.06|450.37|448.07|450.41|448.11|450.35|448.05|23
1735661300000|2024-12-31 16:08:20|450.35|448.05|450.42|448.12|450.42|448.12|450.27|447.97|19
1735661310000|2024-12-31 16:08:30|450.41|448.11|450.42|448.12|450.47|448.17|450.33|448.03|21
1735661320000|2024-12-31 16:08:40|450.41|448.11|450.58|448.28|450.59|448.29|450.41|448.11|28
1735661330000|2024-12-31 16:08:50|450.56|448.26|450.79|448.49|450.87|448.57|450.56|448.26|30
1735661340000|2024-12-31 16:09:00|450.78|448.48|450.59|448.29|450.82|448.52|450.56|448.26|21
1735661350000|2024-12-31 16:09:10|450.6|448.3|450.74|448.44|450.74|448.44|450.59|448.29|24
1735661360000|2024-12-31 16:09:20|450.75|448.45|450.73|448.43|450.81|448.51|450.65|448.35|28
1735661370000|2024-12-31 16:09:30|450.74|448.44|450.95|448.65|450.95|448.65|450.74|448.44|17
1735661380000|2024-12-31 16:09:40|450.96|448.66|450.95|448.65|451|448.7|450.92|448.62|16
1735661390000|2024-12-31 16:09:50|450.96|448.66|450.97|448.67|450.99|448.69|450.93|448.63|26
1735661400000|2024-12-31 16:10:00|450.95|448.65|451.03|448.73|451.1|448.8|450.95|448.65|21
1735661410000|2024-12-31 16:10:10|451.04|448.74|451|448.7|451.04|448.74|450.86|448.56|18
1735661420000|2024-12-31 16:10:20|450.98|448.68|450.94|448.64|450.98|448.68|450.92|448.62|7
1735661430000|2024-12-31 16:10:30|450.93|448.63|450.92|448.62|450.93|448.63|450.81|448.51|14
1735661440000|2024-12-31 16:10:40|450.93|448.63|450.78|448.48|451|448.7|450.78|448.48|18
1735661450000|2024-12-31 16:10:50|450.79|448.49|451.01|448.71|451.01|448.71|450.79|448.49|18
1735661460000|2024-12-31 16:11:00|450.99|448.69|451.06|448.76|451.06|448.76|450.99|448.69|15
1735661470000|2024-12-31 16:11:10|451.05|448.75|451.1|448.8|451.1|448.8|451.04|448.74|17
1735661480000|2024-12-31 16:11:20|451.07|448.77|451.07|448.77|451.1|448.8|451.05|448.75|13
1735661490000|2024-12-31 16:11:30|451.09|448.79|451.33|449.03|451.36|449.06|451.09|448.79|21
1735661500000|2024-12-31 16:11:40|451.29|448.99|451.26|448.96|451.32|449.02|451.22|448.92|16
1735661510000|2024-12-31 16:11:50|451.25|448.95|451.15|448.85|451.25|448.95|451.13|448.83|8
1735661520000|2024-12-31 16:12:00|451.14|448.84|451.08|448.78|451.17|448.87|451.06|448.76|11
1735661530000|2024-12-31 16:12:10|451.07|448.77|451.29|448.99|451.3|449|451.07|448.77|25
1735661540000|2024-12-31 16:12:20|451.3|449|451.35|449.05|451.41|449.11|451.29|448.99|20
1735661550000|2024-12-31 16:12:30|451.33|449.03|451.34|449.04|451.36|449.06|451.29|448.99|17
1735661560000|2024-12-31 16:12:40|451.33|449.03|451.41|449.11|451.41|449.11|451.33|449.03|7
1735661570000|2024-12-31 16:12:50|451.42|449.12|451.5|449.2|451.5|449.2|451.41|449.11|11
1735661580000|2024-12-31 16:13:00|451.47|449.17|451.64|449.34|451.64|449.34|451.47|449.17|17
1735661590000|2024-12-31 16:13:10|451.61|449.31|451.67|449.37|451.7|449.4|451.59|449.29|18
1735661600000|2024-12-31 16:13:20|451.64|449.34|451.61|449.31|451.71|449.41|451.61|449.31|9
1735661610000|2024-12-31 16:13:30|451.64|449.34|451.64|449.34|451.69|449.39|451.59|449.29|19
1735661620000|2024-12-31 16:13:40|451.61|449.31|451.35|449.05|451.61|449.31|451.34|449.04|16
1735661630000|2024-12-31 16:13:50|451.31|449.01|451.22|448.92|451.31|449.01|451.14|448.84|23
1735661640000|2024-12-31 16:14:00|451.21|448.91|451.11|448.81|451.21|448.91|451.07|448.77|19
1735661650000|2024-12-31 16:14:10|451.08|448.78|450.93|448.63|451.08|448.78|450.91|448.61|23
1735661660000|2024-12-31 16:14:20|450.94|448.64|450.97|448.67|450.97|448.67|450.91|448.61|16
1735661670000|2024-12-31 16:14:30|450.93|448.63|450.98|448.68|451.04|448.74|450.93|448.63|18
1735661680000|2024-12-31 16:14:40|450.99|448.69|451.02|448.72|451.03|448.73|450.96|448.66|16
1735661690000|2024-12-31 16:14:50|451.03|448.73|451.14|448.84|451.19|448.89|451.03|448.73|19
1735661700000|2024-12-31 16:15:00|451.13|448.83|451.13|448.83|451.17|448.87|451.08|448.78|28
1735661710000|2024-12-31 16:15:10|451.14|448.84|451.43|449.13|451.44|449.14|451.13|448.83|22
1735661720000|2024-12-31 16:15:20|451.44|449.14|451.34|449.04|451.45|449.15|451.28|448.98|27
1735661730000|2024-12-31 16:15:30|451.32|449.02|451.18|448.88|451.34|449.04|451.17|448.87|19
1735661740000|2024-12-31 16:15:40|451.17|448.87|451.15|448.85|451.17|448.87|450.94|448.64|22
1735661750000|2024-12-31 16:15:50|451.12|448.82|451.14|448.84|451.15|448.85|451.12|448.82|10
1735661760000|2024-12-31 16:16:00|451.15|448.85|451.38|449.08|451.42|449.12|451.13|448.83|20
1735661770000|2024-12-31 16:16:10|451.39|449.09|451.39|449.09|451.4|449.1|451.27|448.97|18
1735661780000|2024-12-31 16:16:20|451.4|449.1|451.48|449.18|451.61|449.31|451.4|449.1|23
1735661790000|2024-12-31 16:16:30|451.49|449.19|451.52|449.22|451.52|449.22|451.48|449.18|16
1735661800000|2024-12-31 16:16:40|451.5|449.2|451.33|449.03|451.58|449.28|451.32|449.02|19
1735661810000|2024-12-31 16:16:50|451.36|449.06|451.26|448.96|451.36|449.06|451.16|448.86|17
1735661820000|2024-12-31 16:17:00|451.24|448.94|451.45|449.15|451.52|449.22|451.24|448.94|16
1735661830000|2024-12-31 16:17:10|451.48|449.18|451.3|449|451.49|449.19|451.3|449|17
1735661840000|2024-12-31 16:17:20|451.29|448.99|451.05|448.75|451.31|449.01|450.97|448.67|18
1735661850000|2024-12-31 16:17:30|451.06|448.76|450.9|448.6|451.09|448.79|450.9|448.6|19
1735661860000|2024-12-31 16:17:40|450.91|448.61|450.62|448.32|450.91|448.61|450.6|448.3|14
1735661870000|2024-12-31 16:17:50|450.61|448.31|450.68|448.38|450.74|448.44|450.57|448.27|23
1735661880000|2024-12-31 16:18:00|450.74|448.44|450.91|448.61|450.91|448.61|450.72|448.42|24
1735661890000|2024-12-31 16:18:10|450.9|448.6|450.92|448.62|451|448.7|450.9|448.6|19
1735661900000|2024-12-31 16:18:20|450.89|448.59|450.3|448|450.9|448.6|450.19|447.89|20
1735661910000|2024-12-31 16:18:30|450.33|448.03|450.58|448.28|450.61|448.31|450.32|448.02|29
1735661920000|2024-12-31 16:18:40|450.56|448.26|450.47|448.17|450.56|448.26|450.4|448.1|26
1735661930000|2024-12-31 16:18:50|450.46|448.16|450.44|448.14|450.46|448.16|450.38|448.08|17
1735661940000|2024-12-31 16:19:00|450.51|448.21|450.3|448|450.54|448.24|450.3|448|26
1735661950000|2024-12-31 16:19:10|450.29|447.99|450.36|448.06|450.39|448.09|450.09|447.79|27
1735661960000|2024-12-31 16:19:20|450.38|448.08|450.6|448.3|450.6|448.3|450.34|448.04|24
1735661970000|2024-12-31 16:19:30|450.57|448.27|450.61|448.31|450.64|448.34|450.55|448.25|14
1735661980000|2024-12-31 16:19:40|450.59|448.29|450.44|448.14|450.6|448.3|450.41|448.11|20
1735661990000|2024-12-31 16:19:50|450.45|448.15|450.26|447.96|450.48|448.18|450.24|447.94|17
1735662000000|2024-12-31 16:20:00|450.28|447.98|450.14|447.84|450.29|447.99|450.11|447.81|28
1735662010000|2024-12-31 16:20:10|450.12|447.82|449.94|447.64|450.14|447.84|449.93|447.63|15
1735662020000|2024-12-31 16:20:20|449.95|447.65|450.02|447.72|450.1|447.8|449.93|447.63|26
1735662030000|2024-12-31 16:20:30|450.03|447.73|450.04|447.74|450.04|447.74|449.94|447.64|20
1735662040000|2024-12-31 16:20:40|450.03|447.73|450.33|448.03|450.33|448.03|450.02|447.72|26
1735662050000|2024-12-31 16:20:50|450.3|448|450.1|447.8|450.35|448.05|450.03|447.73|26
1735662060000|2024-12-31 16:21:00|450.11|447.81|450.47|448.17|450.48|448.18|450.1|447.8|31
1735662070000|2024-12-31 16:21:10|450.49|448.19|450.63|448.33|450.66|448.36|450.49|448.19|25
1735662080000|2024-12-31 16:21:20|450.57|448.27|450.6|448.3|450.73|448.43|450.57|448.27|27
1735662090000|2024-12-31 16:21:30|450.61|448.31|450.58|448.28|450.63|448.33|450.54|448.24|13
1735662100000|2024-12-31 16:21:40|450.59|448.29|450.47|448.17|450.66|448.36|450.46|448.16|16
1735662110000|2024-12-31 16:21:50|450.43|448.13|450.41|448.11|450.43|448.13|450.32|448.02|17
1735662120000|2024-12-31 16:22:00|450.42|448.12|450.18|447.88|450.42|448.12|450.12|447.82|17
1735662130000|2024-12-31 16:22:10|450.23|447.93|450.2|447.9|450.23|447.93|450.06|447.76|21
1735662140000|2024-12-31 16:22:20|450.17|447.87|450.07|447.77|450.18|447.88|450.05|447.75|16
1735662150000|2024-12-31 16:22:30|450.05|447.75|449.78|447.48|450.05|447.75|449.73|447.43|17
1735662160000|2024-12-31 16:22:40|449.79|447.49|449.7|447.4|449.86|447.56|449.69|447.39|19
1735662170000|2024-12-31 16:22:50|449.71|447.41|449.74|447.44|449.8|447.5|449.71|447.41|12
1735662180000|2024-12-31 16:23:00|449.75|447.45|449.74|447.44|449.79|447.49|449.7|447.4|24
1735662190000|2024-12-31 16:23:10|449.73|447.43|449.57|447.27|449.75|447.45|449.53|447.23|18
1735662200000|2024-12-31 16:23:20|449.54|447.24|449.82|447.52|449.83|447.53|449.54|447.24|17
1735662210000|2024-12-31 16:23:30|449.83|447.53|449.95|447.65|449.99|447.69|449.82|447.52|20
1735662220000|2024-12-31 16:23:40|449.96|447.66|450.03|447.73|450.06|447.76|449.96|447.66|15
1735662230000|2024-12-31 16:23:50|450.04|447.74|450.3|448|450.31|448.01|450.01|447.71|21
1735662240000|2024-12-31 16:24:00|450.29|447.99|450.28|447.98|450.31|448.01|450.27|447.97|13
1735662250000|2024-12-31 16:24:10|450.29|447.99|450.37|448.07|450.39|448.09|450.27|447.97|19
1735662260000|2024-12-31 16:24:20|450.36|448.06|450.17|447.87|450.36|448.06|450.17|447.87|23
1735662270000|2024-12-31 16:24:30|450.19|447.89|450.03|447.73|450.19|447.89|449.98|447.68|23
1735662280000|2024-12-31 16:24:40|450.04|447.74|450.13|447.83|450.14|447.84|450.04|447.74|15
1735662290000|2024-12-31 16:24:50|450.12|447.82|450.27|447.97|450.27|447.97|450.04|447.74|20
1735662300000|2024-12-31 16:25:00|450.22|447.92|450.08|447.78|450.22|447.92|450.08|447.78|22
1735662310000|2024-12-31 16:25:10|450.02|447.72|450.24|447.94|450.27|447.97|450.02|447.72|16
1735662320000|2024-12-31 16:25:20|450.23|447.93|450.12|447.82|450.24|447.94|450.08|447.78|15
1735662330000|2024-12-31 16:25:30|450.11|447.81|449.99|447.69|450.11|447.81|449.97|447.67|18
1735662340000|2024-12-31 16:25:40|449.93|447.63|449.84|447.54|449.94|447.64|449.79|447.49|16
1735662350000|2024-12-31 16:25:50|449.82|447.52|449.8|447.5|449.82|447.52|449.78|447.48|5
1735662360000|2024-12-31 16:26:00|449.79|447.49|449.67|447.37|449.83|447.53|449.66|447.36|14
1735662370000|2024-12-31 16:26:10|449.68|447.38|449.92|447.62|449.94|447.64|449.68|447.38|20
1735662380000|2024-12-31 16:26:20|449.91|447.61|449.88|447.58|449.91|447.61|449.74|447.44|12
1735662390000|2024-12-31 16:26:30|449.89|447.59|449.84|447.54|449.89|447.59|449.81|447.51|17
1735662400000|2024-12-31 16:26:40|449.88|447.58|449.99|447.69|449.99|447.69|449.82|447.52|18
1735662410000|2024-12-31 16:26:50|450|447.7|449.89|447.59|450|447.7|449.83|447.53|12
1735662420000|2024-12-31 16:27:00|449.84|447.54|449.84|447.54|449.95|447.65|449.84|447.54|20
1735662430000|2024-12-31 16:27:10|449.87|447.57|449.94|447.64|449.96|447.66|449.81|447.51|24
1735662440000|2024-12-31 16:27:20|449.83|447.53|449.81|447.51|449.86|447.56|449.77|447.47|16
1735662450000|2024-12-31 16:27:30|449.85|447.55|449.76|447.46|449.85|447.55|449.74|447.44|16
1735662460000|2024-12-31 16:27:40|449.75|447.45|449.39|447.09|449.75|447.45|449.39|447.09|19
1735662470000|2024-12-31 16:27:50|449.38|447.08|449.37|447.07|449.39|447.09|449.37|447.07|8
1735662480000|2024-12-31 16:28:00|449.38|447.08|449.37|447.07|449.38|447.08|449.22|446.92|23
1735662490000|2024-12-31 16:28:10|449.45|447.15|449.51|447.21|449.7|447.4|449.45|447.15|26
1735662500000|2024-12-31 16:28:20|449.5|447.2|449.52|447.22|449.58|447.28|449.48|447.18|27
1735662510000|2024-12-31 16:28:30|449.51|447.21|449.6|447.3|449.62|447.32|449.51|447.21|16
1735662520000|2024-12-31 16:28:40|449.64|447.34|449.57|447.27|449.65|447.35|449.55|447.25|12
1735662530000|2024-12-31 16:28:50|449.58|447.28|449.64|447.34|449.65|447.35|449.57|447.27|15
1735662540000|2024-12-31 16:29:00|449.63|447.33|449.76|447.46|449.76|447.46|449.56|447.26|18
1735662550000|2024-12-31 16:29:10|449.74|447.44|449.76|447.46|449.78|447.48|449.68|447.38|16
1735662560000|2024-12-31 16:29:20|449.71|447.41|449.64|447.34|449.75|447.45|449.64|447.34|16
1735662570000|2024-12-31 16:29:30|449.62|447.32|449.73|447.43|449.73|447.43|449.62|447.32|11
1735662580000|2024-12-31 16:29:40|449.66|447.36|449.67|447.37|449.68|447.38|449.66|447.36|6
1735662590000|2024-12-31 16:29:50|449.68|447.38|449.37|447.07|449.68|447.38|449.36|447.06|16
1735662600000|2024-12-31 16:30:00|449.36|447.06|449.3|447|449.38|447.08|449.27|446.97|26
1735662610000|2024-12-31 16:30:10|449.29|446.99|449.39|447.09|449.5|447.2|449.29|446.99|22
1735662620000|2024-12-31 16:30:20|449.4|447.1|449.49|447.19|449.51|447.21|449.39|447.09|14
1735662630000|2024-12-31 16:30:30|449.5|447.2|449.34|447.04|449.5|447.2|449.31|447.01|17
1735662640000|2024-12-31 16:30:40|449.35|447.05|449.4|447.1|449.45|447.15|449.32|447.02|14
1735662650000|2024-12-31 16:30:50|449.42|447.12|449.4|447.1|449.42|447.12|449.38|447.08|19
1735662660000|2024-12-31 16:31:00|449.39|447.09|449.22|446.92|449.39|447.09|449.22|446.92|7
1735662670000|2024-12-31 16:31:10|449.13|446.83|448.84|446.54|449.13|446.83|448.84|446.54|9
1735662680000|2024-12-31 16:31:20|448.91|446.61|448.79|446.49|448.97|446.67|448.77|446.47|26
1735662690000|2024-12-31 16:31:30|448.8|446.5|448.64|446.34|448.8|446.5|448.61|446.31|22
1735662700000|2024-12-31 16:31:40|448.63|446.33|448.45|446.15|448.76|446.46|448.44|446.14|28
1735662710000|2024-12-31 16:31:50|448.46|446.16|448.27|445.97|448.51|446.21|448.26|445.96|25
1735662720000|2024-12-31 16:32:00|448.25|445.95|447.74|445.44|448.25|445.95|447.58|445.28|18
1735662730000|2024-12-31 16:32:10|447.71|445.41|447.4|445.1|447.71|445.41|447.37|445.07|26
1735662740000|2024-12-31 16:32:20|447.41|445.11|447.57|445.27|447.58|445.28|447.37|445.07|26
1735662750000|2024-12-31 16:32:30|447.58|445.28|447.59|445.29|447.59|445.29|447.58|445.28|2
1735662760000|2024-12-31 16:32:40|447.82|445.52|448.06|445.76|448.08|445.78|447.82|445.52|10
1735662770000|2024-12-31 16:32:50|448.03|445.73|448.03|445.73|448.04|445.74|447.9|445.6|21
1735662780000|2024-12-31 16:33:00|448.05|445.75|448.16|445.86|448.31|446.01|448.04|445.74|26
1735662790000|2024-12-31 16:33:10|448.13|445.83|447.99|445.69|448.13|445.83|447.9|445.6|25
1735662800000|2024-12-31 16:33:20|448.02|445.72|448.12|445.82|448.23|445.93|448.01|445.71|28
1735662810000|2024-12-31 16:33:30|448.07|445.77|447.89|445.59|448.09|445.79|447.89|445.59|29
1735662820000|2024-12-31 16:33:40|447.86|445.56|447.86|445.56|447.96|445.66|447.79|445.49|25
1735662830000|2024-12-31 16:33:50|447.87|445.57|447.86|445.56|447.89|445.59|447.75|445.45|19
1735662840000|2024-12-31 16:34:00|447.84|445.54|448.02|445.72|448.02|445.72|447.82|445.52|9
1735662860000|2024-12-31 16:34:20|448.19|445.89|447.99|445.69|448.24|445.94|447.99|445.69|11
1735662870000|2024-12-31 16:34:30|447.98|445.68|447.87|445.57|448|445.7|447.85|445.55|22
1735662880000|2024-12-31 16:34:40|447.9|445.6|447.95|445.65|447.97|445.67|447.9|445.6|9
1735662890000|2024-12-31 16:34:50|447.96|445.66|447.87|445.57|447.96|445.66|447.86|445.56|12
1735662900000|2024-12-31 16:35:00|447.89|445.59|448.36|446.06|448.36|446.06|447.88|445.58|10
1735662910000|2024-12-31 16:35:10|448.33|446.03|448.33|446.03|448.34|446.04|448.19|445.89|24
1735662920000|2024-12-31 16:35:20|448.35|446.05|448.51|446.21|448.51|446.21|448.34|446.04|12
1735662930000|2024-12-31 16:35:30|448.49|446.19|448.43|446.13|448.5|446.2|448.42|446.12|18
1735662940000|2024-12-31 16:35:40|448.44|446.14|448.57|446.27|448.6|446.3|448.44|446.14|12
1735662950000|2024-12-31 16:35:50|448.58|446.28|448.69|446.39|448.69|446.39|448.58|446.28|11
1735662960000|2024-12-31 16:36:00|448.68|446.38|448.8|446.5|448.9|446.6|448.68|446.38|24
1735662970000|2024-12-31 16:36:10|448.84|446.54|448.91|446.61|448.91|446.61|448.84|446.54|4
1735662980000|2024-12-31 16:36:20|449.02|446.72|449.1|446.8|449.1|446.8|449.01|446.71|16
1735663000000|2024-12-31 16:36:40|449.29|446.99|449.48|447.18|449.5|447.2|449.29|446.99|14
1735663010000|2024-12-31 16:36:50|449.46|447.16|449.34|447.04|449.48|447.18|449.34|447.04|13
1735663020000|2024-12-31 16:37:00|449.39|447.09|449.25|446.95|449.39|447.09|449.21|446.91|13
1735663030000|2024-12-31 16:37:10|449.26|446.96|448.85|446.55|449.27|446.97|448.83|446.53|18
1735663040000|2024-12-31 16:37:20|448.8|446.5|449.1|446.8|449.1|446.8|448.8|446.5|18
1735663050000|2024-12-31 16:37:30|449.09|446.79|449.22|446.92|449.25|446.95|449.09|446.79|19
1735663060000|2024-12-31 16:37:40|449.23|446.93|449.25|446.95|449.28|446.98|449.19|446.89|15
1735663070000|2024-12-31 16:37:50|449.26|446.96|449.08|446.78|449.26|446.96|449.01|446.71|15
1735663080000|2024-12-31 16:38:00|449.09|446.79|449.22|446.92|449.22|446.92|449.09|446.79|13
1735663090000|2024-12-31 16:38:10|449.2|446.9|449.26|446.96|449.26|446.96|449.2|446.9|6
1735663100000|2024-12-31 16:38:20|449.23|446.93|449.17|446.87|449.24|446.94|449.17|446.87|10
1735663110000|2024-12-31 16:38:30|449.22|446.92|449.17|446.87|449.22|446.92|449.17|446.87|8
1735663120000|2024-12-31 16:38:40|449.18|446.88|449.19|446.89|449.19|446.89|449.17|446.87|4
1735663130000|2024-12-31 16:38:50|449.17|446.87|449.17|446.87|449.19|446.89|449.08|446.78|11
1735663140000|2024-12-31 16:39:00|449.25|446.95|449.39|447.09|449.4|447.1|449.2|446.9|18
1735663150000|2024-12-31 16:39:10|449.37|447.07|449.57|447.27|449.57|447.27|449.37|447.07|16
1735663160000|2024-12-31 16:39:20|449.58|447.28|449.54|447.24|449.58|447.28|449.47|447.17|15
1735663170000|2024-12-31 16:39:30|449.56|447.26|449.67|447.37|449.68|447.38|449.5|447.2|18
1735663180000|2024-12-31 16:39:40|449.68|447.38|449.71|447.41|449.71|447.41|449.66|447.36|9
1735663190000|2024-12-31 16:39:50|449.72|447.42|449.78|447.48|449.78|447.48|449.72|447.42|9
1735663200000|2024-12-31 16:40:00|449.79|447.49|449.76|447.46|449.79|447.49|449.67|447.37|12
1735663210000|2024-12-31 16:40:10|449.77|447.47|449.83|447.53|449.86|447.56|449.73|447.43|13
1735663220000|2024-12-31 16:40:20|449.85|447.55|450.2|447.9|450.2|447.9|449.85|447.55|21
1735663230000|2024-12-31 16:40:30|450.19|447.89|450.2|447.9|450.2|447.9|450.16|447.86|5
1735663240000|2024-12-31 16:40:40|450.16|447.86|450.2|447.9|450.2|447.9|450.16|447.86|4
1735663250000|2024-12-31 16:40:50|450.19|447.89|450.17|447.87|450.22|447.92|450.14|447.84|13
1735663260000|2024-12-31 16:41:00|450.18|447.88|450.1|447.8|450.18|447.88|450.02|447.72|14
1735663270000|2024-12-31 16:41:10|450.11|447.81|449.91|447.61|450.12|447.82|449.91|447.61|14
1735663280000|2024-12-31 16:41:20|449.92|447.62|449.73|447.43|449.92|447.62|449.72|447.42|9
1735663290000|2024-12-31 16:41:30|449.72|447.42|449.76|447.46|449.76|447.46|449.71|447.41|15
1735663300000|2024-12-31 16:41:40|449.74|447.44|449.43|447.13|449.74|447.44|449.43|447.13|13
1735663310000|2024-12-31 16:41:50|449.44|447.14|449.49|447.19|449.49|447.19|449.36|447.06|13
1735663320000|2024-12-31 16:42:00|449.5|447.2|449.71|447.41|449.71|447.41|449.48|447.18|25
1735663330000|2024-12-31 16:42:10|449.69|447.39|449.39|447.09|449.7|447.4|449.34|447.04|17
1735663340000|2024-12-31 16:42:20|449.4|447.1|449.47|447.17|449.47|447.17|449.38|447.08|9
1735663350000|2024-12-31 16:42:30|449.48|447.18|449.49|447.19|449.5|447.2|449.42|447.12|14
1735663360000|2024-12-31 16:42:40|449.5|447.2|449.3|447|449.51|447.21|449.21|446.91|14
1735663370000|2024-12-31 16:42:50|449.33|447.03|449.5|447.2|449.51|447.21|449.33|447.03|21
1735663380000|2024-12-31 16:43:00|449.49|447.19|449.53|447.23|449.53|447.23|449.45|447.15|13
1735663390000|2024-12-31 16:43:10|449.6|447.3|449.62|447.32|449.62|447.32|449.6|447.3|11
1735663400000|2024-12-31 16:43:20|449.61|447.31|449.55|447.25|449.61|447.31|449.51|447.21|15
1735663410000|2024-12-31 16:43:30|449.58|447.28|449.55|447.25|449.65|447.35|449.52|447.22|15
1735663420000|2024-12-31 16:43:40|449.57|447.27|449.62|447.32|449.62|447.32|449.55|447.25|13
1735663430000|2024-12-31 16:43:50|449.63|447.33|449.55|447.25|449.63|447.33|449.54|447.24|21
1735663440000|2024-12-31 16:44:00|449.54|447.24|449.65|447.35|449.65|447.35|449.54|447.24|27
1735663450000|2024-12-31 16:44:10|449.64|447.34|449.8|447.5|449.83|447.53|449.64|447.34|11
1735663460000|2024-12-31 16:44:20|449.81|447.51|449.75|447.45|449.83|447.53|449.67|447.37|15
1735663470000|2024-12-31 16:44:30|449.78|447.48|449.69|447.39|449.78|447.48|449.69|447.39|16
1735663480000|2024-12-31 16:44:40|449.68|447.38|449.69|447.39|449.73|447.43|449.66|447.36|18
1735663490000|2024-12-31 16:44:50|449.65|447.35|449.72|447.42|449.72|447.42|449.61|447.31|10
1735663500000|2024-12-31 16:45:00|449.68|447.38|449.88|447.58|449.88|447.58|449.68|447.38|12
1735663510000|2024-12-31 16:45:10|449.85|447.55|450.09|447.79|450.09|447.79|449.85|447.55|18
1735663520000|2024-12-31 16:45:20|450.08|447.78|450.17|447.87|450.17|447.87|450.08|447.78|11
1735663530000|2024-12-31 16:45:30|450.16|447.86|450.18|447.88|450.18|447.88|450.05|447.75|9
1735663540000|2024-12-31 16:45:40|450.19|447.89|450.15|447.85|450.19|447.89|450.13|447.83|8
1735663550000|2024-12-31 16:45:50|450.14|447.84|450.02|447.72|450.14|447.84|450|447.7|6
1735663560000|2024-12-31 16:46:00|450.01|447.71|449.99|447.69|450.01|447.71|449.84|447.54|23
1735663570000|2024-12-31 16:46:10|449.98|447.68|450|447.7|450|447.7|449.88|447.58|15
1735663580000|2024-12-31 16:46:20|449.99|447.69|450.21|447.91|450.21|447.91|449.99|447.69|18
1735663590000|2024-12-31 16:46:30|450.2|447.9|450.14|447.84|450.2|447.9|450.1|447.8|9
1735663600000|2024-12-31 16:46:40|450.15|447.85|450.03|447.73|450.15|447.85|449.94|447.64|22
1735663610000|2024-12-31 16:46:50|449.94|447.64|450.1|447.8|450.1|447.8|449.94|447.64|12
1735663620000|2024-12-31 16:47:00|450.15|447.85|450.24|447.94|450.26|447.96|450.14|447.84|14
1735663630000|2024-12-31 16:47:10|450.23|447.93|450.25|447.95|450.28|447.98|450.23|447.93|12
1735663640000|2024-12-31 16:47:20|450.26|447.96|450.23|447.93|450.3|448|450.19|447.89|11
1735663650000|2024-12-31 16:47:30|450.22|447.92|450.12|447.82|450.22|447.92|450.09|447.79|9
1735663660000|2024-12-31 16:47:40|450.13|447.83|449.99|447.69|450.14|447.84|449.99|447.69|22
1735663670000|2024-12-31 16:47:50|449.98|447.68|450.01|447.71|450.01|447.71|449.94|447.64|11
1735663680000|2024-12-31 16:48:00|450.02|447.72|449.94|447.64|450.06|447.76|449.88|447.58|17
1735663690000|2024-12-31 16:48:10|449.96|447.66|449.87|447.57|449.97|447.67|449.85|447.55|17
1735663700000|2024-12-31 16:48:20|449.85|447.55|449.82|447.52|449.87|447.57|449.77|447.47|12
1735663710000|2024-12-31 16:48:30|449.77|447.47|449.89|447.59|449.94|447.64|449.77|447.47|18
1735663720000|2024-12-31 16:48:40|449.88|447.58|449.87|447.57|449.98|447.68|449.87|447.57|23
1735663730000|2024-12-31 16:48:50|449.88|447.58|449.74|447.44|449.9|447.6|449.72|447.42|17
1735663740000|2024-12-31 16:49:00|449.79|447.49|449.92|447.62|449.95|447.65|449.75|447.45|21
1735663750000|2024-12-31 16:49:10|449.9|447.6|449.89|447.59|449.92|447.62|449.8|447.5|17
1735663760000|2024-12-31 16:49:20|449.9|447.6|449.89|447.59|449.9|447.6|449.87|447.57|7
1735663770000|2024-12-31 16:49:30|449.88|447.58|449.8|447.5|449.88|447.58|449.8|447.5|8
1735663780000|2024-12-31 16:49:40|449.82|447.52|449.79|447.49|449.84|447.54|449.77|447.47|9
1735663790000|2024-12-31 16:49:50|449.77|447.47|449.7|447.4|449.77|447.47|449.62|447.32|13
1735663800000|2024-12-31 16:50:00|449.6|447.3|449.67|447.37|449.68|447.38|449.56|447.26|11
1735663810000|2024-12-31 16:50:10|449.66|447.36|449.78|447.48|449.78|447.48|449.61|447.31|14
1735663820000|2024-12-31 16:50:20|449.76|447.46|449.89|447.59|449.91|447.61|449.71|447.41|25
1735663830000|2024-12-31 16:50:30|449.9|447.6|449.92|447.62|449.93|447.63|449.89|447.59|19
1735663840000|2024-12-31 16:50:40|449.88|447.58|449.94|447.64|449.95|447.65|449.88|447.58|11
1735663850000|2024-12-31 16:50:50|449.9|447.6|449.88|447.58|449.92|447.62|449.85|447.55|13
1735663860000|2024-12-31 16:51:00|449.83|447.53|449.88|447.58|449.88|447.58|449.77|447.47|16
1735663870000|2024-12-31 16:51:10|449.9|447.6|450|447.7|450.03|447.73|449.89|447.59|21
1735663880000|2024-12-31 16:51:20|449.96|447.66|449.96|447.66|450|447.7|449.87|447.57|20
1735663890000|2024-12-31 16:51:30|449.93|447.63|449.87|447.57|449.96|447.66|449.87|447.57|11
1735663900000|2024-12-31 16:51:40|449.88|447.58|449.8|447.5|449.88|447.58|449.8|447.5|14
1735663910000|2024-12-31 16:51:50|449.76|447.46|449.85|447.55|449.85|447.55|449.76|447.46|11
1735663920000|2024-12-31 16:52:00|449.86|447.56|449.68|447.38|449.86|447.56|449.67|447.37|12
1735663930000|2024-12-31 16:52:10|449.69|447.39|449.53|447.23|449.73|447.43|449.5|447.2|16
1735663940000|2024-12-31 16:52:20|449.54|447.24|449.49|447.19|449.54|447.24|449.49|447.19|10
1735663950000|2024-12-31 16:52:30|449.53|447.23|449.49|447.19|449.56|447.26|449.45|447.15|20
1735663960000|2024-12-31 16:52:40|449.53|447.23|449.44|447.14|449.53|447.23|449.44|447.14|14
1735663970000|2024-12-31 16:52:50|449.46|447.16|449.57|447.27|449.57|447.27|449.36|447.06|16
1735663980000|2024-12-31 16:53:00|449.58|447.28|449.48|447.18|449.58|447.28|449.48|447.18|10
1735663990000|2024-12-31 16:53:10|449.55|447.25|449.41|447.11|449.55|447.25|449.4|447.1|12
1735664000000|2024-12-31 16:53:20|449.4|447.1|449.33|447.03|449.4|447.1|449.25|446.95|18
1735664010000|2024-12-31 16:53:30|449.3|447|449.37|447.07|449.37|447.07|449.3|447|6
1735664020000|2024-12-31 16:53:40|449.39|447.09|449.46|447.16|449.46|447.16|449.38|447.08|9
1735664030000|2024-12-31 16:53:50|449.45|447.15|449.3|447|449.45|447.15|449.3|447|15
1735664040000|2024-12-31 16:54:00|449.27|446.97|449.24|446.94|449.27|446.97|449.24|446.94|6
1735664050000|2024-12-31 16:54:10|449.23|446.93|449.18|446.88|449.23|446.93|449.17|446.87|17
1735664060000|2024-12-31 16:54:20|449.17|446.87|449.05|446.75|449.18|446.88|449|446.7|15
1735664070000|2024-12-31 16:54:30|449.01|446.71|448.99|446.69|449.09|446.79|448.98|446.68|19
1735664080000|2024-12-31 16:54:40|449|446.7|448.8|446.5|449.01|446.71|448.8|446.5|20
1735664090000|2024-12-31 16:54:50|448.79|446.49|448.66|446.36|448.8|446.5|448.66|446.36|17
1735664100000|2024-12-31 16:55:00|448.67|446.37|448.63|446.33|448.67|446.37|448.59|446.29|20
1735664110000|2024-12-31 16:55:10|448.62|446.32|448.46|446.16|448.75|446.45|448.46|446.16|16
1735664120000|2024-12-31 16:55:20|448.45|446.15|448.57|446.27|448.58|446.28|448.45|446.15|19
1735664130000|2024-12-31 16:55:30|448.55|446.25|448.5|446.2|448.57|446.27|448.5|446.2|14
1735664140000|2024-12-31 16:55:40|448.54|446.24|448.52|446.22|448.57|446.27|448.51|446.21|20
1735664150000|2024-12-31 16:55:50|448.56|446.26|448.57|446.27|448.57|446.27|448.52|446.22|14
1735664160000|2024-12-31 16:56:00|448.58|446.28|448.54|446.24|448.58|446.28|448.52|446.22|15
1735664170000|2024-12-31 16:56:10|448.52|446.22|448.54|446.24|448.56|446.26|448.52|446.22|12
1735664180000|2024-12-31 16:56:20|448.52|446.22|448.6|446.3|448.63|446.33|448.52|446.22|15
1735664190000|2024-12-31 16:56:30|448.57|446.27|448.66|446.36|448.68|446.38|448.57|446.27|24
1735664200000|2024-12-31 16:56:40|448.67|446.37|448.71|446.41|448.74|446.44|448.66|446.36|14
1735664210000|2024-12-31 16:56:50|448.74|446.44|448.75|446.45|448.75|446.45|448.72|446.42|4
1735664220000|2024-12-31 16:57:00|448.78|446.48|448.66|446.36|448.78|446.48|448.66|446.36|9
1735664230000|2024-12-31 16:57:10|448.68|446.38|448.49|446.19|448.68|446.38|448.48|446.18|5
1735664240000|2024-12-31 16:57:20|448.5|446.2|448.5|446.2|448.52|446.22|448.48|446.18|12
1735664250000|2024-12-31 16:57:30|448.51|446.21|448.41|446.11|448.51|446.21|448.37|446.07|15
1735664270000|2024-12-31 16:57:50|448.45|446.15|448.46|446.16|448.49|446.19|448.41|446.11|17
1735664280000|2024-12-31 16:58:00|448.42|446.12|448.34|446.04|448.43|446.13|448.34|446.04|10
1735664290000|2024-12-31 16:58:10|448.36|446.06|448.36|446.06|448.39|446.09|448.34|446.04|8
1735664300000|2024-12-31 16:58:20|448.39|446.09|448.36|446.06|448.39|446.09|448.36|446.06|9
1735664310000|2024-12-31 16:58:30|448.37|446.07|448.44|446.14|448.46|446.16|448.37|446.07|7
1735664320000|2024-12-31 16:58:40|448.41|446.11|448.3|446|448.41|446.11|448.3|446|6
1735664330000|2024-12-31 16:58:50|448.31|446.01|448.31|446.01|448.31|446.01|448.3|446|3
1735664340000|2024-12-31 16:59:00|448.3|446|448.25|445.95|448.3|446|448.22|445.92|7
1735664350000|2024-12-31 16:59:10|448.22|445.92|448.28|445.98|448.29|445.99|448.22|445.92|10
1735664360000|2024-12-31 16:59:20|448.29|445.99|448.42|446.12|448.42|446.12|448.28|445.98|11
1735664370000|2024-12-31 16:59:30|448.41|446.11|448.39|446.09|448.44|446.14|448.39|446.09|14
1735664380000|2024-12-31 16:59:40|448.38|446.08|448.37|446.07|448.41|446.11|448.34|446.04|12
1735664390000|2024-12-31 16:59:50|448.38|446.08|448.33|446.03|448.38|446.08|448.3|446|9
1735664400000|2024-12-31 17:00:00|448.35|446.05|448.37|446.07|448.39|446.09|448.34|446.04|11
1735664410000|2024-12-31 17:00:10|448.36|446.06|448.39|446.09|448.39|446.09|448.23|445.93|16
1735664420000|2024-12-31 17:00:20|448.37|446.07|448.36|446.06|448.39|446.09|448.33|446.03|5
1735664430000|2024-12-31 17:00:30|448.33|446.03|448.34|446.04|448.46|446.16|448.33|446.03|17
1735664440000|2024-12-31 17:00:40|448.33|446.03|448.22|445.92|448.33|446.03|448.22|445.92|9
1735664450000|2024-12-31 17:00:50|448.25|445.95|448.17|445.87|448.25|445.95|448.14|445.84|14
1735664460000|2024-12-31 17:01:00|448.15|445.85|447.98|445.68|448.16|445.86|447.98|445.68|13
1735664470000|2024-12-31 17:01:10|447.96|445.66|447.97|445.67|447.98|445.68|447.9|445.6|15
1735664480000|2024-12-31 17:01:20|447.95|445.65|447.94|445.64|447.97|445.67|447.92|445.62|12
1735664490000|2024-12-31 17:01:30|447.91|445.61|447.96|445.66|447.96|445.66|447.83|445.53|22
1735664500000|2024-12-31 17:01:40|447.9|445.6|447.85|445.55|447.91|445.61|447.85|445.55|14
1735664510000|2024-12-31 17:01:50|447.81|445.51|447.87|445.57|447.94|445.64|447.75|445.45|23
1735664520000|2024-12-31 17:02:00|447.88|445.58|447.79|445.49|447.93|445.63|447.78|445.48|15
1735664530000|2024-12-31 17:02:10|447.78|445.48|447.66|445.36|447.78|445.48|447.66|445.36|16
1735664540000|2024-12-31 17:02:20|447.65|445.35|447.67|445.37|447.67|445.37|447.57|445.27|22
1735664550000|2024-12-31 17:02:30|447.66|445.36|447.57|445.27|447.66|445.36|447.56|445.26|17
1735664560000|2024-12-31 17:02:40|447.58|445.28|447.54|445.24|447.58|445.28|447.49|445.19|14
1735664570000|2024-12-31 17:02:50|447.52|445.22|447.73|445.43|447.74|445.44|447.52|445.22|19
1735664580000|2024-12-31 17:03:00|447.75|445.45|447.99|445.69|448.01|445.71|447.73|445.43|20
1735664590000|2024-12-31 17:03:10|447.97|445.67|447.8|445.5|447.99|445.69|447.8|445.5|12
1735664600000|2024-12-31 17:03:20|447.78|445.48|447.84|445.54|447.88|445.58|447.72|445.42|17
1735664610000|2024-12-31 17:03:30|447.94|445.64|447.91|445.61|447.98|445.68|447.86|445.56|22
1735664620000|2024-12-31 17:03:40|447.86|445.56|447.91|445.61|447.93|445.63|447.72|445.42|18
1735664630000|2024-12-31 17:03:50|447.87|445.57|448.02|445.72|448.03|445.73|447.87|445.57|15
1735664640000|2024-12-31 17:04:00|448.1|445.8|448.02|445.72|448.13|445.83|448.02|445.72|11
1735664650000|2024-12-31 17:04:10|448.12|445.82|448.1|445.8|448.13|445.83|448.08|445.78|11
1735664660000|2024-12-31 17:04:20|448.17|445.87|447.98|445.68|448.17|445.87|447.95|445.65|7
1735664670000|2024-12-31 17:04:30|447.95|445.65|447.97|445.67|448.11|445.81|447.95|445.65|18
1735664690000|2024-12-31 17:04:50|447.95|445.65|447.81|445.51|447.95|445.65|447.78|445.48|13
1735664700000|2024-12-31 17:05:00|447.8|445.5|447.66|445.36|447.8|445.5|447.66|445.36|5
1735664710000|2024-12-31 17:05:10|447.67|445.37|447.88|445.58|447.88|445.58|447.67|445.37|22
1735664720000|2024-12-31 17:05:20|447.87|445.57|447.71|445.41|447.87|445.57|447.7|445.4|12
1735664730000|2024-12-31 17:05:30|447.72|445.42|447.73|445.43|447.77|445.47|447.71|445.41|9
1735664740000|2024-12-31 17:05:40|447.74|445.44|447.72|445.42|447.74|445.44|447.57|445.27|12
1735664750000|2024-12-31 17:05:50|447.74|445.44|447.79|445.49|447.8|445.5|447.7|445.4|18
1735664760000|2024-12-31 17:06:00|447.8|445.5|447.57|445.27|447.85|445.55|447.57|445.27|17
1735664770000|2024-12-31 17:06:10|447.55|445.25|447.73|445.43|447.73|445.43|447.49|445.19|19
1735664780000|2024-12-31 17:06:20|447.74|445.44|447.57|445.27|447.75|445.45|447.54|445.24|16
1735664790000|2024-12-31 17:06:30|447.6|445.3|447.54|445.24|447.61|445.31|447.49|445.19|11
1735664800000|2024-12-31 17:06:40|447.58|445.28|447.55|445.25|447.61|445.31|447.55|445.25|12
1735664810000|2024-12-31 17:06:50|447.56|445.26|447.59|445.29|447.59|445.29|447.56|445.26|8
1735664820000|2024-12-31 17:07:00|447.58|445.28|447.42|445.12|447.59|445.29|447.4|445.1|24
1735664830000|2024-12-31 17:07:10|447.45|445.15|447.43|445.13|447.48|445.18|447.43|445.13|16
1735664840000|2024-12-31 17:07:20|447.38|445.08|447.37|445.07|447.38|445.08|447.37|445.07|2
1735664890000|2024-12-31 17:08:10|447.38|445.08|447.37|445.07|447.41|445.11|447.37|445.07|14
1735664900000|2024-12-31 17:08:20|447.38|445.08|447.39|445.09|447.39|445.09|447.37|445.07|3
1735664910000|2024-12-31 17:08:30|447.4|445.1|447.37|445.07|447.4|445.1|447.37|445.07|7
1735664920000|2024-12-31 17:08:40|447.38|445.08|447.38|445.08|447.39|445.09|447.38|445.08|5
1735664930000|2024-12-31 17:08:50|447.39|445.09|447.39|445.09|447.39|445.09|447.37|445.07|12
1735664940000|2024-12-31 17:09:00|447.38|445.08|447.37|445.07|447.39|445.09|447.37|445.07|10
1735664960000|2024-12-31 17:09:20|447.39|445.09|447.37|445.07|447.39|445.09|447.37|445.07|2
1735664970000|2024-12-31 17:09:30|447.39|445.09|447.58|445.28|447.6|445.3|447.37|445.07|19
1735664980000|2024-12-31 17:09:40|447.57|445.27|447.75|445.45|447.76|445.46|447.57|445.27|19
1735664990000|2024-12-31 17:09:50|447.76|445.46|447.71|445.41|447.81|445.51|447.71|445.41|12
1735665000000|2024-12-31 17:10:00|447.68|445.38|447.75|445.45|447.75|445.45|447.65|445.35|11
1735665010000|2024-12-31 17:10:10|447.73|445.43|447.9|445.6|447.91|445.61|447.65|445.35|24
1735665020000|2024-12-31 17:10:20|447.91|445.61|447.9|445.6|447.96|445.66|447.89|445.59|14
1735665030000|2024-12-31 17:10:30|447.93|445.63|447.97|445.67|448.09|445.79|447.91|445.61|18
1735665040000|2024-12-31 17:10:40|447.98|445.68|447.99|445.69|447.99|445.69|447.89|445.59|16
1735665050000|2024-12-31 17:10:50|447.97|445.67|447.95|445.65|447.97|445.67|447.88|445.58|23
1735665060000|2024-12-31 17:11:00|447.96|445.66|448.08|445.78|448.15|445.85|447.96|445.66|18
1735665070000|2024-12-31 17:11:10|448.13|445.83|447.89|445.59|448.13|445.83|447.79|445.49|26
1735665080000|2024-12-31 17:11:20|447.9|445.6|447.9|445.6|447.97|445.67|447.86|445.56|22
1735665090000|2024-12-31 17:11:30|448.07|445.77|448.14|445.84|448.14|445.84|448.07|445.77|15
1735665100000|2024-12-31 17:11:40|448.18|445.88|448.18|445.88|448.2|445.9|448.15|445.85|24
1735665110000|2024-12-31 17:11:50|448.19|445.89|448.2|445.9|448.23|445.93|448.19|445.89|6
1735665120000|2024-12-31 17:12:00|448.19|445.89|447.96|445.66|448.21|445.91|447.96|445.66|13
1735665130000|2024-12-31 17:12:10|447.95|445.65|447.99|445.69|448.03|445.73|447.95|445.65|17
1735665140000|2024-12-31 17:12:20|447.98|445.68|448.07|445.77|448.07|445.77|447.93|445.63|15
1735665150000|2024-12-31 17:12:30|448.09|445.79|447.86|445.56|448.09|445.79|447.85|445.55|14
1735665160000|2024-12-31 17:12:40|447.83|445.53|447.8|445.5|447.86|445.56|447.79|445.49|14
1735665170000|2024-12-31 17:12:50|447.83|445.53|447.96|445.66|447.96|445.66|447.81|445.51|16
1735665180000|2024-12-31 17:13:00|447.98|445.68|447.96|445.66|447.99|445.69|447.94|445.64|13
1735665190000|2024-12-31 17:13:10|447.95|445.65|447.99|445.69|447.99|445.69|447.95|445.65|10
1735665210000|2024-12-31 17:13:30|448.15|445.85|448.13|445.83|448.21|445.91|448.13|445.83|11
1735665220000|2024-12-31 17:13:40|448.14|445.84|448.15|445.85|448.19|445.89|448.14|445.84|15
1735665230000|2024-12-31 17:13:50|448.14|445.84|448.06|445.76|448.14|445.84|448.04|445.74|9
1735665240000|2024-12-31 17:14:00|448.07|445.77|448.02|445.72|448.08|445.78|448|445.7|9
1735665250000|2024-12-31 17:14:10|448.03|445.73|448.03|445.73|448.03|445.73|448.03|445.73|1
1735665260000|2024-12-31 17:14:20|448.01|445.71|447.97|445.67|448.02|445.72|447.97|445.67|4
1735665270000|2024-12-31 17:14:30|447.99|445.69|447.99|445.69|447.99|445.69|447.98|445.68|3
1735665280000|2024-12-31 17:14:40|447.98|445.68|447.8|445.5|448.02|445.72|447.77|445.47|9
1735665290000|2024-12-31 17:14:50|447.82|445.52|447.8|445.5|447.82|445.52|447.79|445.49|5
1735665300000|2024-12-31 17:15:00|447.81|445.51|447.77|445.47|447.95|445.65|447.77|445.47|28
1735665310000|2024-12-31 17:15:10|447.78|445.48|447.71|445.41|447.79|445.49|447.51|445.21|21
1735665320000|2024-12-31 17:15:20|447.69|445.39|447.7|445.4|447.73|445.43|447.69|445.39|14
1735665330000|2024-12-31 17:15:30|447.71|445.41|447.69|445.39|447.71|445.41|447.68|445.38|6
1735665340000|2024-12-31 17:15:40|447.68|445.38|447.59|445.29|447.72|445.42|447.55|445.25|19
1735665350000|2024-12-31 17:15:50|447.6|445.3|447.42|445.12|447.61|445.31|447.42|445.12|15
1735665360000|2024-12-31 17:16:00|447.43|445.13|447.37|445.07|447.44|445.14|447.37|445.07|6
1735665400000|2024-12-31 17:16:40|447.4|445.1|447.37|445.07|447.41|445.11|447.37|445.07|7
1735665410000|2024-12-31 17:16:50|447.38|445.08|447.45|445.15|447.47|445.17|447.38|445.08|13
1735665420000|2024-12-31 17:17:00|447.46|445.16|447.37|445.07|447.46|445.16|447.37|445.07|5
1735665450000|2024-12-31 17:17:30|447.38|445.08|447.4|445.1|447.41|445.11|447.38|445.08|6
1735665460000|2024-12-31 17:17:40|447.39|445.09|447.37|445.07|447.39|445.09|447.37|445.07|4
1735665520000|2024-12-31 17:18:40|447.39|445.09|447.39|445.09|447.42|445.12|447.37|445.07|13
1735665530000|2024-12-31 17:18:50|447.38|445.08|447.39|445.09|447.41|445.11|447.38|445.08|6
1735665540000|2024-12-31 17:19:00|447.38|445.08|447.38|445.08|447.39|445.09|447.37|445.07|15
1735665550000|2024-12-31 17:19:10|447.39|445.09|447.37|445.07|447.42|445.12|447.37|445.07|17
1735665560000|2024-12-31 17:19:20|447.38|445.08|447.42|445.12|447.42|445.12|447.37|445.07|4
1735665580000|2024-12-31 17:19:40|447.56|445.26|447.44|445.14|447.67|445.37|447.42|445.12|25
1735665590000|2024-12-31 17:19:50|447.43|445.13|447.4|445.1|447.47|445.17|447.37|445.07|13
1735665600000|2024-12-31 17:20:00|447.41|445.11|447.44|445.14|447.46|445.16|447.4|445.1|9
1735665610000|2024-12-31 17:20:10|447.39|445.09|447.37|445.07|447.39|445.09|447.37|445.07|6
1735665630000|2024-12-31 17:20:30|447.38|445.08|447.37|445.07|447.39|445.09|447.37|445.07|7
1735665680000|2024-12-31 17:21:20|447.12|444.82|446.81|444.51|447.12|444.82|446.79|444.49|7
1735665690000|2024-12-31 17:21:30|446.8|444.5|446.83|444.53|446.83|444.53|446.78|444.48|17
1735665700000|2024-12-31 17:21:40|446.81|444.51|446.8|444.5|446.83|444.53|446.78|444.48|17
1735665710000|2024-12-31 17:21:50|446.81|444.51|446.87|444.57|446.89|444.59|446.81|444.51|19
1735665720000|2024-12-31 17:22:00|446.85|444.55|446.88|444.58|446.88|444.58|446.77|444.47|19
1735665730000|2024-12-31 17:22:10|446.92|444.62|446.74|444.44|446.92|444.62|446.72|444.42|18
1735665740000|2024-12-31 17:22:20|446.72|444.42|446.76|444.46|446.8|444.5|446.68|444.38|27
1735665750000|2024-12-31 17:22:30|446.77|444.47|446.86|444.56|446.87|444.57|446.77|444.47|18
1735665760000|2024-12-31 17:22:40|446.89|444.59|446.96|444.66|446.99|444.69|446.89|444.59|16
1735665770000|2024-12-31 17:22:50|446.95|444.65|446.83|444.53|446.95|444.65|446.79|444.49|22
1735665780000|2024-12-31 17:23:00|446.82|444.52|446.79|444.49|446.82|444.52|446.77|444.47|11
1735665790000|2024-12-31 17:23:10|446.78|444.48|446.71|444.41|446.78|444.48|446.7|444.4|15
1735665800000|2024-12-31 17:23:20|446.7|444.4|446.7|444.4|446.71|444.41|446.67|444.37|6
1735665810000|2024-12-31 17:23:30|446.69|444.39|446.64|444.34|446.71|444.41|446.64|444.34|8
1735665910000|2024-12-31 17:25:10|446.66|444.36|446.75|444.45|446.78|444.48|446.66|444.36|21
1735665920000|2024-12-31 17:25:20|446.74|444.44|446.8|444.5|446.82|444.52|446.74|444.44|18
1735665930000|2024-12-31 17:25:30|446.81|444.51|446.92|444.62|446.92|444.62|446.77|444.47|17
1735665940000|2024-12-31 17:25:40|446.89|444.59|446.91|444.61|446.94|444.64|446.89|444.59|17
1735665950000|2024-12-31 17:25:50|446.92|444.62|446.9|444.6|446.92|444.62|446.84|444.54|16
1735665960000|2024-12-31 17:26:00|446.89|444.59|446.69|444.39|446.89|444.59|446.69|444.39|8
1735665970000|2024-12-31 17:26:10|446.72|444.42|446.68|444.38|446.72|444.42|446.67|444.37|11
1735665980000|2024-12-31 17:26:20|446.69|444.39|446.72|444.42|446.74|444.44|446.69|444.39|14
1735665990000|2024-12-31 17:26:30|446.73|444.43|446.66|444.36|446.73|444.43|446.64|444.34|12
1735666000000|2024-12-31 17:26:40|446.67|444.37|446.77|444.47|446.77|444.47|446.64|444.34|13
1735666010000|2024-12-31 17:26:50|446.8|444.5|446.69|444.39|446.8|444.5|446.68|444.38|16
1735666020000|2024-12-31 17:27:00|446.66|444.36|446.74|444.44|446.74|444.44|446.66|444.36|16
1735666030000|2024-12-31 17:27:10|446.82|444.52|446.8|444.5|446.83|444.53|446.78|444.48|11
1735666040000|2024-12-31 17:27:20|446.79|444.49|446.79|444.49|446.79|444.49|446.79|444.49|1
1735666050000|2024-12-31 17:27:30|446.76|444.46|446.64|444.34|446.76|444.46|446.64|444.34|7
1735666070000|2024-12-31 17:27:50|446.7|444.4|446.76|444.46|446.79|444.49|446.67|444.37|14
1735666080000|2024-12-31 17:28:00|446.75|444.45|446.64|444.34|446.78|444.48|446.64|444.34|12
1735666090000|2024-12-31 17:28:10|446.66|444.36|446.66|444.36|446.67|444.37|446.65|444.35|9
1735666100000|2024-12-31 17:28:20|446.67|444.37|446.64|444.34|446.67|444.37|446.64|444.34|9
1735666120000|2024-12-31 17:28:40|446.47|444.17|446.31|444.01|446.47|444.17|446.31|444.01|2
1735666210000|2024-12-31 17:30:10|446.33|444.03|446.31|444.01|446.37|444.07|446.31|444.01|7
1735666230000|2024-12-31 17:30:30|446.05|443.75|445.71|443.41|446.05|443.75|445.71|443.41|2
1735666240000|2024-12-31 17:30:40|445.73|443.43|445.56|443.26|445.74|443.44|445.55|443.25|12
1735666250000|2024-12-31 17:30:50|445.55|443.25|445.54|443.24|445.55|443.25|445.54|443.24|2
1735666270000|2024-12-31 17:31:10|445.55|443.25|445.54|443.24|445.67|443.37|445.54|443.24|17
1735666300000|2024-12-31 17:31:40|445.36|443.06|445.21|442.91|445.36|443.06|445.19|442.89|5
1735666310000|2024-12-31 17:31:50|445.19|442.89|445.19|442.89|445.23|442.93|445.19|442.89|14
1735666330000|2024-12-31 17:32:10|445.11|442.81|444.61|442.31|445.11|442.81|444.56|442.26|11
1735666340000|2024-12-31 17:32:20|444.59|442.29|444.53|442.23|444.61|442.31|444.53|442.23|20
1735666350000|2024-12-31 17:32:30|444.51|442.21|444.2|441.9|444.51|442.21|444.2|441.9|2
1735666360000|2024-12-31 17:32:40|444.09|441.79|443.1|440.8|444.09|441.79|443.08|440.78|27
1735666370000|2024-12-31 17:32:50|443.12|440.82|443.51|441.21|443.88|441.58|443.12|440.82|34
1735666380000|2024-12-31 17:33:00|443.43|441.13|443.76|441.46|443.78|441.48|443.38|441.08|26
1735666390000|2024-12-31 17:33:10|443.73|441.43|443.95|441.65|444.09|441.79|443.72|441.42|29
1735666400000|2024-12-31 17:33:20|443.94|441.64|443.94|441.64|443.99|441.69|443.88|441.58|28
1735666410000|2024-12-31 17:33:30|443.92|441.62|443.68|441.38|443.92|441.62|443.38|441.08|33
1735666420000|2024-12-31 17:33:40|443.65|441.35|443.73|441.43|443.81|441.51|443.65|441.35|30
1735666430000|2024-12-31 17:33:50|443.72|441.42|443.79|441.49|443.79|441.49|443.66|441.36|15
1735666440000|2024-12-31 17:34:00|443.72|441.42|443.67|441.37|443.75|441.45|443.56|441.26|27
1735666450000|2024-12-31 17:34:10|443.69|441.39|443.38|441.08|443.78|441.48|443.37|441.07|23
1735666460000|2024-12-31 17:34:20|443.39|441.09|443.08|440.78|443.39|441.09|443.08|440.78|23
1735666470000|2024-12-31 17:34:30|443.09|440.79|443.13|440.83|443.13|440.83|443.08|440.78|10
1735666480000|2024-12-31 17:34:40|443.35|441.05|443.16|440.86|443.53|441.23|443.12|440.82|25
1735666490000|2024-12-31 17:34:50|443.19|440.89|443.15|440.85|443.19|440.89|443.08|440.78|29
1735666500000|2024-12-31 17:35:00|443.16|440.86|441.99|439.69|443.16|440.86|441.99|439.69|23
1735666510000|2024-12-31 17:35:10|442.05|439.75|441.11|438.81|442.08|439.78|441.11|438.81|29
1735666520000|2024-12-31 17:35:20|441.09|438.79|441.39|439.09|441.39|439.09|441.07|438.77|32
1735666530000|2024-12-31 17:35:30|441.42|439.12|441.04|438.74|441.49|439.19|441|438.7|36
1735666540000|2024-12-31 17:35:40|441.05|438.75|440.97|438.67|441.12|438.82|440.86|438.56|32
1735666550000|2024-12-31 17:35:50|441.02|438.72|440.84|438.54|441.09|438.79|440.77|438.47|29
1735666560000|2024-12-31 17:36:00|440.82|438.52|441.24|438.94|441.28|438.98|440.81|438.51|26
1735666570000|2024-12-31 17:36:10|441.35|439.05|441.57|439.27|441.63|439.33|441.1|438.8|33
1735666580000|2024-12-31 17:36:20|441.52|439.22|441.28|438.98|441.59|439.29|441.17|438.87|34
1735666590000|2024-12-31 17:36:30|441.23|438.93|440.83|438.53|441.26|438.96|440.81|438.51|32
1735666600000|2024-12-31 17:36:40|440.81|438.51|440.93|438.63|441.15|438.85|440.77|438.47|27
1735666610000|2024-12-31 17:36:50|440.86|438.56|440.76|438.46|441|438.7|440.76|438.46|27
1735666620000|2024-12-31 17:37:00|440.8|438.5|440.34|438.04|440.8|438.5|440.3|438|31
1735666630000|2024-12-31 17:37:10|440.35|438.05|440.3|438|440.47|438.17|440.22|437.92|32
1735666640000|2024-12-31 17:37:20|440.32|438.02|440.13|437.83|440.32|438.02|440.13|437.83|33
1735666650000|2024-12-31 17:37:30|440.15|437.85|440.1|437.8|440.26|437.96|440.1|437.8|36
1735666660000|2024-12-31 17:37:40|439.8|437.5|439.58|437.28|439.8|437.5|439.54|437.24|22
1735666670000|2024-12-31 17:37:50|439.56|437.26|439.02|436.72|439.57|437.27|439.02|436.72|26
1735666680000|2024-12-31 17:38:00|439.07|436.77|439.17|436.87|439.26|436.96|439.02|436.72|20
1735666690000|2024-12-31 17:38:10|439.18|436.88|439.83|437.53|439.83|437.53|439.18|436.88|29
1735666700000|2024-12-31 17:38:20|439.89|437.59|439.46|437.16|439.89|437.59|439.36|437.06|35
1735666710000|2024-12-31 17:38:30|439.48|437.18|439.08|436.78|439.53|437.23|439.08|436.78|27
1735666720000|2024-12-31 17:38:40|439.06|436.76|439.02|436.72|439.16|436.86|439.02|436.72|8
1735666730000|2024-12-31 17:38:50|439.08|436.78|439.11|436.81|439.32|437.02|439.08|436.78|24
1735666740000|2024-12-31 17:39:00|439.09|436.79|438.43|436.13|439.09|436.79|438.43|436.13|15
1735666760000|2024-12-31 17:39:20|438.37|436.07|437.7|435.4|438.37|436.07|437.7|435.4|7
1735666770000|2024-12-31 17:39:30|437.48|435.18|437.27|434.97|437.48|435.18|437.27|434.97|3
1735666780000|2024-12-31 17:39:40|437.29|434.99|437.44|435.14|437.45|435.15|437.27|434.97|24
1735666790000|2024-12-31 17:39:50|437.58|435.28|438.3|436|438.48|436.18|437.58|435.28|33
1735666800000|2024-12-31 17:40:00|438.34|436.04|437.55|435.25|438.34|436.04|437.53|435.23|32
1735666810000|2024-12-31 17:40:10|437.58|435.28|437.99|435.69|438.23|435.93|437.37|435.07|35
1735666820000|2024-12-31 17:40:20|437.94|435.64|437.76|435.46|438.05|435.75|437.52|435.22|37
1735666830000|2024-12-31 17:40:30|437.72|435.42|437.39|435.09|437.73|435.43|437.39|435.09|31
1735666840000|2024-12-31 17:40:40|437.42|435.12|437.61|435.31|437.61|435.31|437.31|435.01|34
1735666850000|2024-12-31 17:40:50|437.68|435.38|437.73|435.43|438.16|435.86|437.68|435.38|34
1735666860000|2024-12-31 17:41:00|437.69|435.39|437.5|435.2|437.75|435.45|437.44|435.14|36
1735666870000|2024-12-31 17:41:10|437.44|435.14|438.41|436.11|438.42|436.12|437.44|435.14|33
1735666880000|2024-12-31 17:41:20|438.44|436.14|438.99|436.69|438.99|436.69|438.44|436.14|34
1735666890000|2024-12-31 17:41:30|439.01|436.71|438.46|436.16|439.08|436.78|438.46|436.16|28
1735666900000|2024-12-31 17:41:40|438.44|436.14|439.02|436.72|439.05|436.75|438.42|436.12|36
1735666910000|2024-12-31 17:41:50|439.06|436.76|439.47|437.17|439.54|437.24|439|436.7|32
1735666920000|2024-12-31 17:42:00|439.5|437.2|439.84|437.54|439.84|437.54|439.49|437.19|36
1735666930000|2024-12-31 17:42:10|439.94|437.64|439.72|437.42|439.94|437.64|439.48|437.18|32
1735666940000|2024-12-31 17:42:20|439.75|437.45|440.11|437.81|440.16|437.86|439.72|437.42|31
1735666950000|2024-12-31 17:42:30|440.1|437.8|440.26|437.96|440.26|437.96|440.03|437.73|28
1735666960000|2024-12-31 17:42:40|440.29|437.99|439.6|437.3|440.29|437.99|439.6|437.3|35
1735666970000|2024-12-31 17:42:50|439.69|437.39|439.78|437.48|439.79|437.49|439.55|437.25|29
1735666980000|2024-12-31 17:43:00|439.76|437.46|440.56|438.26|440.56|438.26|439.71|437.41|33
1735666990000|2024-12-31 17:43:10|440.52|438.22|440.65|438.35|440.68|438.38|440.48|438.18|33
1735667000000|2024-12-31 17:43:20|440.69|438.39|440.45|438.15|440.81|438.51|440.29|437.99|32
1735667010000|2024-12-31 17:43:30|440.49|438.19|440.06|437.76|440.49|438.19|439.92|437.62|26
1735667020000|2024-12-31 17:43:40|439.99|437.69|439.99|437.69|440.13|437.83|439.88|437.58|26
1735667030000|2024-12-31 17:43:50|439.98|437.68|439.82|437.52|439.98|437.68|439.76|437.46|32
1735667040000|2024-12-31 17:44:00|439.76|437.46|439.81|437.51|439.96|437.66|439.69|437.39|34
1735667050000|2024-12-31 17:44:10|439.83|437.53|439.7|437.4|439.89|437.59|439.59|437.29|27
1735667060000|2024-12-31 17:44:20|439.69|437.39|439.72|437.42|439.82|437.52|439.67|437.37|29
1735667070000|2024-12-31 17:44:30|439.73|437.43|439.6|437.3|439.75|437.45|439.51|437.21|25
1735667080000|2024-12-31 17:44:40|439.61|437.31|439.43|437.13|439.61|437.31|439.37|437.07|24
1735667090000|2024-12-31 17:44:50|439.42|437.12|439.09|436.79|439.46|437.16|439.04|436.74|30
1735667100000|2024-12-31 17:45:00|439.15|436.85|439.3|437|439.32|437.02|439.02|436.72|27
1735667110000|2024-12-31 17:45:10|439.32|437.02|438.82|436.52|439.32|437.02|438.8|436.5|30
1735667120000|2024-12-31 17:45:20|438.91|436.61|438.5|436.2|438.91|436.61|438.38|436.08|34
1735667130000|2024-12-31 17:45:30|438.54|436.24|438.81|436.51|438.93|436.63|438.54|436.24|26
1735667140000|2024-12-31 17:45:40|438.76|436.46|438.51|436.21|438.87|436.57|438.36|436.06|33
1735667150000|2024-12-31 17:45:50|438.52|436.22|438.58|436.28|438.65|436.35|438.44|436.14|29
1735667160000|2024-12-31 17:46:00|438.57|436.27|438.44|436.14|438.57|436.27|438.28|435.98|32
1735667170000|2024-12-31 17:46:10|438.43|436.13|439.16|436.86|439.16|436.86|438.34|436.04|33
1735667180000|2024-12-31 17:46:20|439.13|436.83|438.86|436.56|439.16|436.86|438.82|436.52|31
1735667190000|2024-12-31 17:46:30|438.87|436.57|439|436.7|439.13|436.83|438.87|436.57|29
1735667200000|2024-12-31 17:46:40|438.97|436.67|438.43|436.13|438.97|436.67|438.43|436.13|33
1735667210000|2024-12-31 17:46:50|438.52|436.22|438.11|435.81|438.56|436.26|438.11|435.81|29
1735667220000|2024-12-31 17:47:00|438.13|435.83|438.07|435.77|438.17|435.87|437.85|435.55|36
1735667230000|2024-12-31 17:47:10|438.08|435.78|438.41|436.11|438.41|436.11|438.04|435.74|34
1735667240000|2024-12-31 17:47:20|438.44|436.14|438.38|436.08|438.66|436.36|438.38|436.08|34
1735667250000|2024-12-31 17:47:30|438.37|436.07|438.54|436.24|438.59|436.29|438.29|435.99|30
1735667260000|2024-12-31 17:47:40|438.56|436.26|438.79|436.49|439.02|436.72|438.56|436.26|33
1735667270000|2024-12-31 17:47:50|438.78|436.48|438.53|436.23|438.78|436.48|438.48|436.18|26
1735667280000|2024-12-31 17:48:00|438.7|436.4|438.56|436.26|438.7|436.4|438.45|436.15|24
1735667290000|2024-12-31 17:48:10|438.58|436.28|438.32|436.02|438.64|436.34|438.26|435.96|30
1735667300000|2024-12-31 17:48:20|438.33|436.03|438.65|436.35|438.65|436.35|438.33|436.03|30
1735667310000|2024-12-31 17:48:30|438.64|436.34|438.3|436|438.66|436.36|438.24|435.94|29
1735667320000|2024-12-31 17:48:40|438.29|435.99|438.13|435.83|438.33|436.03|438.11|435.81|29
1735667330000|2024-12-31 17:48:50|438.12|435.82|438.13|435.83|438.27|435.97|438.02|435.72|29
1735667340000|2024-12-31 17:49:00|438.12|435.82|437.76|435.46|438.13|435.83|437.53|435.23|36
1735667350000|2024-12-31 17:49:10|437.75|435.45|437.68|435.38|437.77|435.47|437.53|435.23|30
1735667360000|2024-12-31 17:49:20|437.72|435.42|437.61|435.31|437.76|435.46|437.54|435.24|27
1735667370000|2024-12-31 17:49:30|437.59|435.29|437.71|435.41|437.76|435.46|437.56|435.26|20
1735667380000|2024-12-31 17:49:40|437.72|435.42|437.76|435.46|437.76|435.46|437.71|435.41|5
1735667400000|2024-12-31 17:50:00|437.71|435.41|437.57|435.27|437.71|435.41|437.57|435.27|3
1735667410000|2024-12-31 17:50:10|437.55|435.25|437.76|435.46|437.76|435.46|437.55|435.25|10
1735667420000|2024-12-31 17:50:20|437.74|435.44|437.76|435.46|437.76|435.46|437.61|435.31|24
1735667450000|2024-12-31 17:50:50|437.97|435.67|438.18|435.88|438.25|435.95|437.97|435.67|22
1735667460000|2024-12-31 17:51:00|438.15|435.85|438.46|436.16|438.47|436.17|438.15|435.85|30
1735667470000|2024-12-31 17:51:10|438.5|436.2|438.56|436.26|438.7|436.4|438.46|436.16|24
1735667480000|2024-12-31 17:51:20|438.55|436.25|438.86|436.56|438.86|436.56|438.55|436.25|26
1735667490000|2024-12-31 17:51:30|438.88|436.58|438.31|436.01|438.9|436.6|438.31|436.01|20
1735667500000|2024-12-31 17:51:40|438.34|436.04|438.36|436.06|438.4|436.1|438.32|436.02|25
1735667510000|2024-12-31 17:51:50|438.4|436.1|438.12|435.82|438.41|436.11|438.12|435.82|28
1735667520000|2024-12-31 17:52:00|438.09|435.79|438.18|435.88|438.2|435.9|438.03|435.73|28
1735667530000|2024-12-31 17:52:10|438.16|435.86|437.94|435.64|438.23|435.93|437.94|435.64|30
1735667540000|2024-12-31 17:52:20|437.98|435.68|437.86|435.56|437.99|435.69|437.84|435.54|33
1735667550000|2024-12-31 17:52:30|437.85|435.55|437.66|435.36|437.85|435.55|437.62|435.32|22
1735667560000|2024-12-31 17:52:40|437.71|435.41|437.89|435.59|438|435.7|437.71|435.41|20
1735667570000|2024-12-31 17:52:50|437.88|435.58|437.68|435.38|437.88|435.58|437.65|435.35|22
1735667580000|2024-12-31 17:53:00|437.69|435.39|438.09|435.79|438.09|435.79|437.66|435.36|21
1735667590000|2024-12-31 17:53:10|438.06|435.76|438.38|436.08|438.45|436.15|438.06|435.76|13
1735667600000|2024-12-31 17:53:20|438.83|436.53|438.75|436.45|438.83|436.53|438.67|436.37|27
1735667610000|2024-12-31 17:53:30|438.74|436.44|438.53|436.23|438.75|436.45|438.37|436.07|23
1735667620000|2024-12-31 17:53:40|438.52|436.22|439.21|436.91|439.24|436.94|438.5|436.2|31
1735667630000|2024-12-31 17:53:50|439.2|436.9|439.12|436.82|439.33|437.03|439.12|436.82|30
1735667640000|2024-12-31 17:54:00|439.1|436.8|439.25|436.95|439.26|436.96|439.05|436.75|26
1735667650000|2024-12-31 17:54:10|439.23|436.93|439.27|436.97|439.38|437.08|439.1|436.8|33
1735667660000|2024-12-31 17:54:20|439.28|436.98|439.41|437.11|439.47|437.17|439.27|436.97|29
1735667670000|2024-12-31 17:54:30|439.42|437.12|439.37|437.07|439.44|437.14|439.18|436.88|28
1735667680000|2024-12-31 17:54:40|439.35|437.05|439.22|436.92|439.35|437.05|439.14|436.84|32
1735667690000|2024-12-31 17:54:50|439.21|436.91|439.39|437.09|439.41|437.11|439.19|436.89|22
1735667700000|2024-12-31 17:55:00|439.4|437.1|439.56|437.26|439.57|437.27|439.33|437.03|31
1735667710000|2024-12-31 17:55:10|439.57|437.27|439.36|437.06|439.57|437.27|439.36|437.06|19
1735667720000|2024-12-31 17:55:20|439.35|437.05|439.93|437.63|439.93|437.63|439.34|437.04|30
1735667730000|2024-12-31 17:55:30|439.91|437.61|439.9|437.6|439.93|437.63|439.78|437.48|25
1735667740000|2024-12-31 17:55:40|439.91|437.61|439.72|437.42|439.91|437.61|439.71|437.41|9
1735667750000|2024-12-31 17:55:50|439.73|437.43|439.9|437.6|439.9|437.6|439.73|437.43|20
1735667760000|2024-12-31 17:56:00|439.91|437.61|439.86|437.56|439.95|437.65|439.82|437.52|23
1735667770000|2024-12-31 17:56:10|439.85|437.55|440.26|437.96|440.26|437.96|439.85|437.55|28
1735667780000|2024-12-31 17:56:20|440.31|438.01|440.27|437.97|440.31|438.01|440.2|437.9|24
1735667790000|2024-12-31 17:56:30|440.28|437.98|440.12|437.82|440.34|438.04|440.1|437.8|24
1735667800000|2024-12-31 17:56:40|439.99|437.69|439.9|437.6|439.99|437.69|439.82|437.52|27
1735667810000|2024-12-31 17:56:50|439.91|437.61|439.81|437.51|439.96|437.66|439.81|437.51|18
1735667820000|2024-12-31 17:57:00|439.88|437.58|440.12|437.82|440.13|437.83|439.87|437.57|28
1735667830000|2024-12-31 17:57:10|440.14|437.84|440.28|437.98|440.28|437.98|440.14|437.84|28
1735667840000|2024-12-31 17:57:20|440.29|437.99|440.65|438.35|440.69|438.39|440.29|437.99|28
1735667850000|2024-12-31 17:57:30|440.59|438.29|440.37|438.07|440.7|438.4|440.37|438.07|25
1735667860000|2024-12-31 17:57:40|440.38|438.08|440.09|437.79|440.38|438.08|440.05|437.75|24
1735667870000|2024-12-31 17:57:50|440.1|437.8|440.25|437.95|440.29|437.99|440.07|437.77|29
1735667880000|2024-12-31 17:58:00|440.24|437.94|440.2|437.9|440.26|437.96|440.12|437.82|26
1735667890000|2024-12-31 17:58:10|440.19|437.89|440.33|438.03|440.33|438.03|440.19|437.89|26
1735667900000|2024-12-31 17:58:20|440.32|438.02|440.59|438.29|440.59|438.29|440.32|438.02|22
1735667910000|2024-12-31 17:58:30|440.6|438.3|440.79|438.49|440.83|438.53|440.59|438.29|27
1735667920000|2024-12-31 17:58:40|440.77|438.47|440.79|438.49|440.88|438.58|440.77|438.47|18
1735667930000|2024-12-31 17:58:50|440.78|438.48|440.88|438.58|440.92|438.62|440.78|438.48|24
1735667940000|2024-12-31 17:59:00|440.92|438.62|440.85|438.55|440.92|438.62|440.67|438.37|25
1735667950000|2024-12-31 17:59:10|440.86|438.56|440.83|438.53|440.86|438.56|440.79|438.49|27
1735667960000|2024-12-31 17:59:20|440.79|438.49|440.74|438.44|440.86|438.56|440.7|438.4|28
1735667970000|2024-12-31 17:59:30|440.75|438.45|440.82|438.52|440.97|438.67|440.75|438.45|24
1735667980000|2024-12-31 17:59:40|440.81|438.51|440.68|438.38|440.84|438.54|440.68|438.38|30
1735667990000|2024-12-31 17:59:50|440.69|438.39|440.77|438.47|440.8|438.5|440.69|438.39|20
1735668000000|2024-12-31 18:00:00|440.76|438.46|440.78|438.48|440.87|438.57|440.74|438.44|25
1735668010000|2024-12-31 18:00:10|440.76|438.46|440.69|438.39|440.83|438.53|440.64|438.34|29
1735668020000|2024-12-31 18:00:20|440.68|438.38|440.67|438.37|440.69|438.39|440.41|438.11|31
1735668030000|2024-12-31 18:00:30|440.62|438.32|440.53|438.23|440.65|438.35|440.36|438.06|28
1735668040000|2024-12-31 18:00:40|440.49|438.19|440.53|438.23|440.56|438.26|440.44|438.14|28
1735668050000|2024-12-31 18:00:50|440.54|438.24|440.33|438.03|440.55|438.25|440.33|438.03|26
1735668060000|2024-12-31 18:01:00|440.32|438.02|440.57|438.27|440.61|438.31|440.21|437.91|25
1735668070000|2024-12-31 18:01:10|440.58|438.28|440.79|438.49|440.8|438.5|440.57|438.27|34
1735668080000|2024-12-31 18:01:20|440.8|438.5|440.62|438.32|440.8|438.5|440.51|438.21|30
1735668090000|2024-12-31 18:01:30|440.61|438.31|440.71|438.41|440.88|438.58|440.59|438.29|32
1735668100000|2024-12-31 18:01:40|440.68|438.38|440.93|438.63|440.93|438.63|440.65|438.35|26
1735668110000|2024-12-31 18:01:50|440.94|438.64|441.27|438.97|441.37|439.07|440.94|438.64|27
1735668120000|2024-12-31 18:02:00|441.28|438.98|441.33|439.03|441.33|439.03|441.21|438.91|25
1735668130000|2024-12-31 18:02:10|441.36|439.06|441.36|439.06|441.48|439.18|441.34|439.04|25
1735668140000|2024-12-31 18:02:20|441.33|439.03|441.28|438.98|441.37|439.07|441.18|438.88|28
1735668150000|2024-12-31 18:02:30|441.27|438.97|440.9|438.6|441.27|438.97|440.9|438.6|24
1735668160000|2024-12-31 18:02:40|440.91|438.61|441.11|438.81|441.12|438.82|440.88|438.58|25
1735668170000|2024-12-31 18:02:50|441.12|438.82|441.39|439.09|441.41|439.11|441.1|438.8|29
1735668180000|2024-12-31 18:03:00|441.34|439.04|441.34|439.04|441.39|439.09|441.23|438.93|32
1735668190000|2024-12-31 18:03:10|441.33|439.03|441.27|438.97|441.46|439.16|441.27|438.97|31
1735668200000|2024-12-31 18:03:20|441.28|438.98|441.03|438.73|441.29|438.99|441.01|438.71|31
1735668210000|2024-12-31 18:03:30|441.08|438.78|440.9|438.6|441.08|438.78|440.8|438.5|30
1735668220000|2024-12-31 18:03:40|440.89|438.59|440.82|438.52|440.9|438.6|440.8|438.5|24
1735668230000|2024-12-31 18:03:50|440.83|438.53|441.01|438.71|441.1|438.8|440.82|438.52|27
1735668240000|2024-12-31 18:04:00|441|438.7|441.19|438.89|441.19|438.89|440.95|438.65|33
1735668250000|2024-12-31 18:04:10|441.18|438.88|441.36|439.06|441.44|439.14|441.11|438.81|30
1735668260000|2024-12-31 18:04:20|441.34|439.04|440.99|438.69|441.37|439.07|440.92|438.62|28
1735668270000|2024-12-31 18:04:30|440.98|438.68|441.08|438.78|441.17|438.87|440.98|438.68|27
1735668280000|2024-12-31 18:04:40|441.11|438.81|441.09|438.79|441.16|438.86|441.02|438.72|27
1735668290000|2024-12-31 18:04:50|441.07|438.77|441.19|438.89|441.21|438.91|441|438.7|24
1735668300000|2024-12-31 18:05:00|441.2|438.9|441.11|438.81|441.2|438.9|440.96|438.66|29
1735668310000|2024-12-31 18:05:10|441.13|438.83|440.83|438.53|441.13|438.83|440.82|438.52|33
1735668320000|2024-12-31 18:05:20|440.84|438.54|440.68|438.38|440.88|438.58|440.65|438.35|28
1735668330000|2024-12-31 18:05:30|440.69|438.39|441.08|438.78|441.08|438.78|440.66|438.36|21
1735668340000|2024-12-31 18:05:40|441.09|438.79|441.17|438.87|441.24|438.94|441.08|438.78|27
1735668350000|2024-12-31 18:05:50|441.16|438.86|441.04|438.74|441.23|438.93|441|438.7|27
1735668360000|2024-12-31 18:06:00|441.02|438.72|441.41|439.11|441.45|439.15|441.02|438.72|32
1735668370000|2024-12-31 18:06:10|441.49|439.19|441.48|439.18|441.68|439.38|441.48|439.18|32
1735668380000|2024-12-31 18:06:20|441.43|439.13|441.49|439.19|441.55|439.25|441.31|439.01|22
1735668390000|2024-12-31 18:06:30|441.48|439.18|441.43|439.13|441.56|439.26|441.36|439.06|30
1735668400000|2024-12-31 18:06:40|441.44|439.14|441.24|438.94|441.46|439.16|441.17|438.87|28
1735668410000|2024-12-31 18:06:50|441.23|438.93|441.57|439.27|441.59|439.29|441.17|438.87|32
1735668420000|2024-12-31 18:07:00|441.59|439.29|441.85|439.55|441.94|439.64|441.57|439.27|28
1735668430000|2024-12-31 18:07:10|441.89|439.59|441.77|439.47|441.89|439.59|441.73|439.43|30
1735668440000|2024-12-31 18:07:20|441.76|439.46|442|439.7|442|439.7|441.76|439.46|21
1735668450000|2024-12-31 18:07:30|442.01|439.71|442.28|439.98|442.28|439.98|442|439.7|26
1735668460000|2024-12-31 18:07:40|442.25|439.95|442|439.7|442.28|439.98|442|439.7|22
1735668470000|2024-12-31 18:07:50|441.98|439.68|441.87|439.57|441.98|439.68|441.78|439.48|24
1735668480000|2024-12-31 18:08:00|441.88|439.58|441.92|439.62|441.95|439.65|441.86|439.56|23
1735668490000|2024-12-31 18:08:10|441.9|439.6|441.72|439.42|441.92|439.62|441.71|439.41|21
1735668500000|2024-12-31 18:08:20|441.71|439.41|441.7|439.4|441.75|439.45|441.44|439.14|33
1735668510000|2024-12-31 18:08:30|441.71|439.41|441.64|439.34|441.75|439.45|441.55|439.25|28
1735668520000|2024-12-31 18:08:40|441.69|439.39|441.62|439.32|441.74|439.44|441.45|439.15|30
1735668530000|2024-12-31 18:08:50|441.65|439.35|441.71|439.41|441.77|439.47|441.65|439.35|25
1735668540000|2024-12-31 18:09:00|441.78|439.48|441.83|439.53|441.89|439.59|441.71|439.41|25
1735668550000|2024-12-31 18:09:10|441.82|439.52|441.87|439.57|441.93|439.63|441.82|439.52|22
1735668560000|2024-12-31 18:09:20|441.75|439.45|441.74|439.44|441.83|439.53|441.74|439.44|24
1735668570000|2024-12-31 18:09:30|441.75|439.45|441.85|439.55|441.96|439.66|441.75|439.45|28
1735668580000|2024-12-31 18:09:40|441.87|439.57|441.84|439.54|441.87|439.57|441.68|439.38|24
1735668590000|2024-12-31 18:09:50|441.86|439.56|442.08|439.78|442.08|439.78|441.86|439.56|27
1735668600000|2024-12-31 18:10:00|442.07|439.77|441.89|439.59|442.09|439.79|441.86|439.56|31
1735668610000|2024-12-31 18:10:10|441.9|439.6|441.79|439.49|441.9|439.6|441.64|439.34|26
1735668620000|2024-12-31 18:10:20|441.74|439.44|441.78|439.48|441.85|439.55|441.68|439.38|22
1735668630000|2024-12-31 18:10:30|441.8|439.5|441.81|439.51|441.96|439.66|441.8|439.5|25
1735668640000|2024-12-31 18:10:40|441.79|439.49|441.88|439.58|441.94|439.64|441.77|439.47|25
1735668650000|2024-12-31 18:10:50|441.9|439.6|441.89|439.59|441.92|439.62|441.82|439.52|14
1735668660000|2024-12-31 18:11:00|441.86|439.56|441.82|439.52|441.86|439.56|441.75|439.45|21
1735668670000|2024-12-31 18:11:10|441.84|439.54|441.92|439.62|442.02|439.72|441.8|439.5|31
1735668680000|2024-12-31 18:11:20|441.94|439.64|441.93|439.63|441.95|439.65|441.91|439.61|16
1735668690000|2024-12-31 18:11:30|441.94|439.64|441.99|439.69|442.04|439.74|441.94|439.64|23
1735668700000|2024-12-31 18:11:40|442|439.7|442.13|439.83|442.16|439.86|442|439.7|21
1735668710000|2024-12-31 18:11:50|442.06|439.76|441.81|439.51|442.08|439.78|441.81|439.51|24
1735668720000|2024-12-31 18:12:00|441.8|439.5|441.91|439.61|441.93|439.63|441.8|439.5|20
1735668730000|2024-12-31 18:12:10|441.89|439.59|442.02|439.72|442.03|439.73|441.83|439.53|24
1735668740000|2024-12-31 18:12:20|442|439.7|441.99|439.69|442.01|439.71|441.95|439.65|15
1735668750000|2024-12-31 18:12:30|442.01|439.71|441.91|439.61|442.01|439.71|441.88|439.58|20
1735668760000|2024-12-31 18:12:40|441.93|439.63|441.91|439.61|442.01|439.71|441.9|439.6|25
1735668770000|2024-12-31 18:12:50|441.92|439.62|442.06|439.76|442.07|439.77|441.87|439.57|21
1735668780000|2024-12-31 18:13:00|442.07|439.77|441.67|439.37|442.07|439.77|441.67|439.37|28
1735668790000|2024-12-31 18:13:10|441.68|439.38|441.63|439.33|441.74|439.44|441.63|439.33|28
1735668800000|2024-12-31 18:13:20|441.61|439.31|441.78|439.48|441.78|439.48|441.61|439.31|24
1735668810000|2024-12-31 18:13:30|441.77|439.47|441.52|439.22|441.79|439.49|441.51|439.21|25
1735668820000|2024-12-31 18:13:40|441.51|439.21|441.57|439.27|441.58|439.28|441.34|439.04|25
1735668830000|2024-12-31 18:13:50|441.56|439.26|441.56|439.26|441.56|439.26|441.5|439.2|24
1735668840000|2024-12-31 18:14:00|441.58|439.28|441.66|439.36|441.66|439.36|441.58|439.28|22
1735668850000|2024-12-31 18:14:10|441.65|439.35|441.83|439.53|441.87|439.57|441.63|439.33|24
1735668860000|2024-12-31 18:14:20|441.84|439.54|441.66|439.36|441.84|439.54|441.63|439.33|26
1735668870000|2024-12-31 18:14:30|441.67|439.37|441.64|439.34|441.71|439.41|441.55|439.25|20
1735668880000|2024-12-31 18:14:40|441.59|439.29|441.73|439.43|441.76|439.46|441.58|439.28|17
1735668890000|2024-12-31 18:14:50|441.74|439.44|441.79|439.49|441.93|439.63|441.74|439.44|20
1735668900000|2024-12-31 18:15:00|441.73|439.43|441.55|439.25|441.85|439.55|441.55|439.25|32
1735668910000|2024-12-31 18:15:10|441.59|439.29|441.63|439.33|441.63|439.33|441.51|439.21|21
1735668920000|2024-12-31 18:15:20|441.54|439.24|441.28|438.98|441.54|439.24|441.27|438.97|22
1735668930000|2024-12-31 18:15:30|441.24|438.94|441.4|439.1|441.4|439.1|441.1|438.8|27
1735668940000|2024-12-31 18:15:40|441.41|439.11|441.44|439.14|441.46|439.16|441.3|439|24
1735668950000|2024-12-31 18:15:50|441.43|439.13|441.46|439.16|441.5|439.2|441.38|439.08|29
1735668960000|2024-12-31 18:16:00|441.45|439.15|441.61|439.31|441.61|439.31|441.4|439.1|19
1735668970000|2024-12-31 18:16:10|441.62|439.32|441.61|439.31|441.79|439.49|441.61|439.31|22
1735668980000|2024-12-31 18:16:20|441.6|439.3|441.7|439.4|441.83|439.53|441.57|439.27|19
1735668990000|2024-12-31 18:16:30|441.69|439.39|441.97|439.67|441.97|439.67|441.67|439.37|20
1735669000000|2024-12-31 18:16:40|442.06|439.76|442.25|439.95|442.25|439.95|442.06|439.76|21
1735669010000|2024-12-31 18:16:50|442.24|439.94|442.25|439.95|442.27|439.97|442.18|439.88|20
1735669020000|2024-12-31 18:17:00|442.26|439.96|442.28|439.98|442.28|439.98|442.24|439.94|12
1735669030000|2024-12-31 18:17:10|442.27|439.97|442.27|439.97|442.28|439.98|442.16|439.86|9
1735669040000|2024-12-31 18:17:20|442.28|439.98|442.21|439.91|442.28|439.98|442.16|439.86|9
1735669050000|2024-12-31 18:17:30|442.22|439.92|441.96|439.66|442.22|439.92|441.91|439.61|17
1735669060000|2024-12-31 18:17:40|441.97|439.67|442|439.7|442|439.7|441.87|439.57|14
1735669070000|2024-12-31 18:17:50|442.01|439.71|442.03|439.73|442.11|439.81|442|439.7|17
1735669080000|2024-12-31 18:18:00|442.02|439.72|442|439.7|442.16|439.86|442|439.7|22
1735669090000|2024-12-31 18:18:10|442.02|439.72|442.11|439.81|442.2|439.9|442.01|439.71|23
1735669100000|2024-12-31 18:18:20|442.15|439.85|442.15|439.85|442.25|439.95|442.13|439.83|19
1735669110000|2024-12-31 18:18:30|442.16|439.86|442.05|439.75|442.16|439.86|441.98|439.68|25
1735669120000|2024-12-31 18:18:40|442.07|439.77|442.14|439.84|442.16|439.86|442.05|439.75|24
1735669130000|2024-12-31 18:18:50|442.15|439.85|441.91|439.61|442.16|439.86|441.9|439.6|22
1735669140000|2024-12-31 18:19:00|441.89|439.59|441.61|439.31|441.9|439.6|441.6|439.3|29
1735669150000|2024-12-31 18:19:10|441.59|439.29|441.76|439.46|441.78|439.48|441.58|439.28|26
1735669160000|2024-12-31 18:19:20|441.77|439.47|441.78|439.48|441.8|439.5|441.65|439.35|26
1735669170000|2024-12-31 18:19:30|441.79|439.49|442.01|439.71|442.01|439.71|441.78|439.48|28
1735669180000|2024-12-31 18:19:40|442.09|439.79|441.88|439.58|442.11|439.81|441.86|439.56|24
1735669190000|2024-12-31 18:19:50|441.87|439.57|442.07|439.77|442.07|439.77|441.87|439.57|15
1735669200000|2024-12-31 18:20:00|442.04|439.74|442.14|439.84|442.14|439.84|441.98|439.68|28
1735669210000|2024-12-31 18:20:10|442.16|439.86|441.88|439.58|442.24|439.94|441.86|439.56|23
1735669220000|2024-12-31 18:20:20|441.92|439.62|441.92|439.62|441.92|439.62|441.83|439.53|24
1735669230000|2024-12-31 18:20:30|441.9|439.6|441.99|439.69|442.01|439.71|441.85|439.55|22
1735669240000|2024-12-31 18:20:40|441.98|439.68|441.91|439.61|441.98|439.68|441.87|439.57|26
1735669250000|2024-12-31 18:20:50|441.92|439.62|441.88|439.58|441.99|439.69|441.86|439.56|22
1735669260000|2024-12-31 18:21:00|441.87|439.57|441.28|438.98|441.87|439.57|441.24|438.94|23
1735669270000|2024-12-31 18:21:10|441.26|438.96|440.99|438.69|441.27|438.97|440.91|438.61|32
1735669280000|2024-12-31 18:21:20|441.06|438.76|440.87|438.57|441.17|438.87|440.87|438.57|29
1735669290000|2024-12-31 18:21:30|440.81|438.51|440.77|438.47|440.81|438.51|440.73|438.43|24
1735669300000|2024-12-31 18:21:40|440.68|438.38|440.99|438.69|441.03|438.73|440.68|438.38|27
1735669310000|2024-12-31 18:21:50|441.06|438.76|440.82|438.52|441.06|438.76|440.82|438.52|23
1735669320000|2024-12-31 18:22:00|440.83|438.53|440.53|438.23|440.84|438.54|440.38|438.08|30
1735669330000|2024-12-31 18:22:10|440.59|438.29|440.68|438.38|440.68|438.38|440.55|438.25|26
1735669340000|2024-12-31 18:22:20|440.67|438.37|440.84|438.54|440.85|438.55|440.6|438.3|27
1735669350000|2024-12-31 18:22:30|440.87|438.57|440.78|438.48|440.87|438.57|440.72|438.42|25
1735669360000|2024-12-31 18:22:40|440.75|438.45|440.88|438.58|440.89|438.59|440.75|438.45|24
1735669370000|2024-12-31 18:22:50|440.87|438.57|440.76|438.46|440.89|438.59|440.71|438.41|19
1735669380000|2024-12-31 18:23:00|440.71|438.41|440.61|438.31|440.81|438.51|440.61|438.31|28
1735669390000|2024-12-31 18:23:10|440.6|438.3|440.85|438.55|440.95|438.65|440.6|438.3|34
1735669400000|2024-12-31 18:23:20|440.79|438.49|440.65|438.35|440.85|438.55|440.65|438.35|29
1735669410000|2024-12-31 18:23:30|440.64|438.34|440.52|438.22|440.64|438.34|440.49|438.19|28
1735669420000|2024-12-31 18:23:40|440.51|438.21|440.61|438.31|440.62|438.32|440.48|438.18|28
1735669430000|2024-12-31 18:23:50|440.62|438.32|440.51|438.21|440.62|438.32|440.46|438.16|18
1735669440000|2024-12-31 18:24:00|440.52|438.22|440.73|438.43|440.74|438.44|440.46|438.16|25
1735669450000|2024-12-31 18:24:10|440.72|438.42|440.41|438.11|440.72|438.42|440.4|438.1|30
1735669460000|2024-12-31 18:24:20|440.4|438.1|440.58|438.28|440.63|438.33|440.35|438.05|26
1735669470000|2024-12-31 18:24:30|440.6|438.3|440.56|438.26|440.61|438.31|440.46|438.16|27
1735669480000|2024-12-31 18:24:40|440.54|438.24|440.51|438.21|440.63|438.33|440.42|438.12|34
1735669490000|2024-12-31 18:24:50|440.53|438.23|440.49|438.19|440.64|438.34|440.47|438.17|23
1735669500000|2024-12-31 18:25:00|440.5|438.2|440.61|438.31|440.62|438.32|440.33|438.03|25
1735669510000|2024-12-31 18:25:10|440.59|438.29|440.51|438.21|440.62|438.32|440.48|438.18|21
1735669520000|2024-12-31 18:25:20|440.5|438.2|440.57|438.27|440.6|438.3|440.44|438.14|31
1735669530000|2024-12-31 18:25:30|440.58|438.28|440.81|438.51|440.89|438.59|440.58|438.28|20
1735669540000|2024-12-31 18:25:40|440.77|438.47|440.98|438.68|441.01|438.71|440.75|438.45|24
1735669550000|2024-12-31 18:25:50|440.97|438.67|441.09|438.79|441.18|438.88|440.97|438.67|30
1735669560000|2024-12-31 18:26:00|441.07|438.77|441.09|438.79|441.14|438.84|440.98|438.68|23
1735669570000|2024-12-31 18:26:10|441.1|438.8|440.97|438.67|441.11|438.81|440.95|438.65|26
1735669580000|2024-12-31 18:26:20|440.99|438.69|441.11|438.81|441.13|438.83|440.98|438.68|24
1735669590000|2024-12-31 18:26:30|441.12|438.82|441.03|438.73|441.12|438.82|440.98|438.68|27
1735669600000|2024-12-31 18:26:40|441.05|438.75|440.9|438.6|441.15|438.85|440.9|438.6|28
1735669610000|2024-12-31 18:26:50|440.89|438.59|440.58|438.28|440.89|438.59|440.58|438.28|23
1735669620000|2024-12-31 18:27:00|440.61|438.31|440.41|438.11|440.62|438.32|440.41|438.11|27
1735669630000|2024-12-31 18:27:10|440.43|438.13|440.42|438.12|440.45|438.15|440.37|438.07|21
1735669640000|2024-12-31 18:27:20|440.41|438.11|440.39|438.09|440.5|438.2|440.38|438.08|18
1735669650000|2024-12-31 18:27:30|440.38|438.08|440.41|438.11|440.45|438.15|440.33|438.03|24
1735669660000|2024-12-31 18:27:40|440.4|438.1|440.7|438.4|440.7|438.4|440.4|438.1|16
1735669670000|2024-12-31 18:27:50|440.71|438.41|440.73|438.43|440.77|438.47|440.71|438.41|19
1735669680000|2024-12-31 18:28:00|440.74|438.44|440.89|438.59|440.92|438.62|440.7|438.4|29
1735669690000|2024-12-31 18:28:10|440.9|438.6|441.02|438.72|441.02|438.72|440.85|438.55|28
1735669700000|2024-12-31 18:28:20|441.04|438.74|440.95|438.65|441.08|438.78|440.9|438.6|20
1735669710000|2024-12-31 18:28:30|440.96|438.66|441.1|438.8|441.17|438.87|440.96|438.66|27
1735669720000|2024-12-31 18:28:40|441.14|438.84|441.1|438.8|441.17|438.87|441.08|438.78|24
1735669730000|2024-12-31 18:28:50|441.14|438.84|441.17|438.87|441.25|438.95|441.11|438.81|22
1735669740000|2024-12-31 18:29:00|441.14|438.84|441.02|438.72|441.14|438.84|440.98|438.68|15
1735669750000|2024-12-31 18:29:10|441.01|438.71|440.93|438.63|441.02|438.72|440.92|438.62|20
1735669760000|2024-12-31 18:29:20|440.94|438.64|440.94|438.64|441.02|438.72|440.93|438.63|22
1735669770000|2024-12-31 18:29:30|440.95|438.65|441.05|438.75|441.06|438.76|440.94|438.64|22
1735669780000|2024-12-31 18:29:40|441.11|438.81|441.02|438.72|441.12|438.82|441.01|438.71|12
1735669790000|2024-12-31 18:29:50|441.01|438.71|441.01|438.71|441.04|438.74|440.98|438.68|19
1735669800000|2024-12-31 18:30:00|441.02|438.72|441.19|438.89|441.22|438.92|440.97|438.67|26
1735669810000|2024-12-31 18:30:10|441.2|438.9|441.21|438.91|441.21|438.91|441.13|438.83|24
1735669820000|2024-12-31 18:30:20|441.22|438.92|441.42|439.12|441.46|439.16|441.22|438.92|26
1735669830000|2024-12-31 18:30:30|441.41|439.11|441.24|438.94|441.43|439.13|441.22|438.92|22
1735669840000|2024-12-31 18:30:40|441.25|438.95|441.24|438.94|441.26|438.96|441.23|438.93|9
1735669850000|2024-12-31 18:30:50|441.25|438.95|441.68|439.38|441.68|439.38|441.25|438.95|26
1735669860000|2024-12-31 18:31:00|441.66|439.36|441.83|439.53|441.9|439.6|441.65|439.35|24
1735669870000|2024-12-31 18:31:10|441.84|439.54|441.71|439.41|441.84|439.54|441.65|439.35|22
1735669880000|2024-12-31 18:31:20|441.78|439.48|442.04|439.74|442.09|439.79|441.78|439.48|27
1735669890000|2024-12-31 18:31:30|442.02|439.72|441.63|439.33|442.02|439.72|441.62|439.32|24
1735669900000|2024-12-31 18:31:40|441.65|439.35|441.6|439.3|441.67|439.37|441.53|439.23|20
1735669910000|2024-12-31 18:31:50|441.58|439.28|441.75|439.45|441.75|439.45|441.57|439.27|19
1735669920000|2024-12-31 18:32:00|441.76|439.46|441.62|439.32|441.81|439.51|441.54|439.24|28
1735669930000|2024-12-31 18:32:10|441.7|439.4|441.69|439.39|441.71|439.41|441.6|439.3|28
1735669940000|2024-12-31 18:32:20|441.65|439.35|441.75|439.45|441.76|439.46|441.57|439.27|31
1735669950000|2024-12-31 18:32:30|441.74|439.44|441.85|439.55|441.87|439.57|441.66|439.36|31
1735669960000|2024-12-31 18:32:40|441.86|439.56|441.72|439.42|441.86|439.56|441.63|439.33|22
1735669970000|2024-12-31 18:32:50|441.75|439.45|441.77|439.47|441.77|439.47|441.63|439.33|25
1735669980000|2024-12-31 18:33:00|441.75|439.45|441.75|439.45|441.77|439.47|441.71|439.41|19
1735669990000|2024-12-31 18:33:10|441.74|439.44|441.74|439.44|441.83|439.53|441.72|439.42|20
1735670000000|2024-12-31 18:33:20|441.75|439.45|441.78|439.48|441.84|439.54|441.67|439.37|27
1735670010000|2024-12-31 18:33:30|441.79|439.49|441.64|439.34|441.84|439.54|441.63|439.33|25
1735670020000|2024-12-31 18:33:40|441.65|439.35|441.69|439.39|441.72|439.42|441.63|439.33|18
1735670030000|2024-12-31 18:33:50|441.67|439.37|441.63|439.33|441.7|439.4|441.62|439.32|17
1735670040000|2024-12-31 18:34:00|441.62|439.32|441.71|439.41|441.72|439.42|441.6|439.3|23
1735670050000|2024-12-31 18:34:10|441.7|439.4|441.75|439.45|441.76|439.46|441.67|439.37|27
1735670060000|2024-12-31 18:34:20|441.74|439.44|441.63|439.33|441.76|439.46|441.62|439.32|25
1735670070000|2024-12-31 18:34:30|441.66|439.36|441.53|439.23|441.69|439.39|441.49|439.19|22
1735670080000|2024-12-31 18:34:40|441.51|439.21|441.44|439.14|441.53|439.23|441.41|439.11|25
1735670090000|2024-12-31 18:34:50|441.43|439.13|441.24|438.94|441.44|439.14|441.22|438.92|21
1735670100000|2024-12-31 18:35:00|441.25|438.95|441.39|439.09|441.43|439.13|441.23|438.93|22
1735670110000|2024-12-31 18:35:10|441.38|439.08|441.42|439.12|441.45|439.15|441.38|439.08|18
1735670120000|2024-12-31 18:35:20|441.43|439.13|441.28|438.98|441.47|439.17|441.28|438.98|21
1735670130000|2024-12-31 18:35:30|441.27|438.97|441.02|438.72|441.27|438.97|441.02|438.72|26
1735670140000|2024-12-31 18:35:40|441.03|438.73|440.97|438.67|441.03|438.73|440.93|438.63|22
1735670150000|2024-12-31 18:35:50|440.95|438.65|440.77|438.47|440.99|438.69|440.77|438.47|27
1735670160000|2024-12-31 18:36:00|440.78|438.48|440.97|438.67|440.99|438.69|440.74|438.44|23
1735670170000|2024-12-31 18:36:10|440.96|438.66|440.81|438.51|440.97|438.67|440.81|438.51|24
1735670180000|2024-12-31 18:36:20|440.83|438.53|440.96|438.66|440.96|438.66|440.81|438.51|25
1735670190000|2024-12-31 18:36:30|441.03|438.73|440.86|438.56|441.08|438.78|440.86|438.56|26
1735670200000|2024-12-31 18:36:40|440.84|438.54|440.72|438.42|440.88|438.58|440.72|438.42|23
1735670210000|2024-12-31 18:36:50|440.71|438.41|440.58|438.28|440.71|438.41|440.58|438.28|22
1735670220000|2024-12-31 18:37:00|440.59|438.29|440.63|438.33|440.66|438.36|440.59|438.29|21
1735670230000|2024-12-31 18:37:10|440.61|438.31|440.63|438.33|440.66|438.36|440.58|438.28|24
1735670240000|2024-12-31 18:37:20|440.62|438.32|440.73|438.43|440.75|438.45|440.6|438.3|25
1735670250000|2024-12-31 18:37:30|440.72|438.42|440.35|438.05|440.72|438.42|440.34|438.04|23
1735670260000|2024-12-31 18:37:40|440.31|438.01|440.56|438.26|440.56|438.26|440.3|438|22
1735670270000|2024-12-31 18:37:50|440.59|438.29|440.45|438.15|440.59|438.29|440.41|438.11|24
1735670280000|2024-12-31 18:38:00|440.46|438.16|440.62|438.32|440.63|438.33|440.42|438.12|26
1735670290000|2024-12-31 18:38:10|440.65|438.35|440.57|438.27|440.73|438.43|440.48|438.18|25
1735670300000|2024-12-31 18:38:20|440.58|438.28|440.68|438.38|440.74|438.44|440.58|438.28|27
1735670310000|2024-12-31 18:38:30|440.67|438.37|440.68|438.38|440.7|438.4|440.64|438.34|14
1735670320000|2024-12-31 18:38:40|440.67|438.37|440.77|438.47|440.92|438.62|440.67|438.37|18
1735670330000|2024-12-31 18:38:50|440.74|438.44|440.81|438.51|440.83|438.53|440.74|438.44|18
1735670340000|2024-12-31 18:39:00|440.84|438.54|440.91|438.61|441.03|438.73|440.84|438.54|22
1735670350000|2024-12-31 18:39:10|440.97|438.67|441|438.7|441.08|438.78|440.89|438.59|24
1735670360000|2024-12-31 18:39:20|440.99|438.69|441.06|438.76|441.12|438.82|440.93|438.63|30
1735670370000|2024-12-31 18:39:30|441.05|438.75|440.93|438.63|441.05|438.75|440.92|438.62|22
1735670380000|2024-12-31 18:39:40|440.98|438.68|441.09|438.79|441.09|438.79|440.96|438.66|15
1735670390000|2024-12-31 18:39:50|441.15|438.85|441.29|438.99|441.29|438.99|441.15|438.85|11
1735670400000|2024-12-31 18:40:00|441.26|438.96|441.35|439.05|441.39|439.09|441.26|438.96|28
1735670410000|2024-12-31 18:40:10|441.33|439.03|441.52|439.22|441.57|439.27|441.33|439.03|27
1735670420000|2024-12-31 18:40:20|441.56|439.26|441.43|439.13|441.65|439.35|441.42|439.12|33
1735670430000|2024-12-31 18:40:30|441.44|439.14|441.45|439.15|441.53|439.23|441.42|439.12|24
1735670440000|2024-12-31 18:40:40|441.44|439.14|441.67|439.37|441.68|439.38|441.43|439.13|28
1735670450000|2024-12-31 18:40:50|441.68|439.38|441.66|439.36|441.68|439.38|441.52|439.22|21
1735670460000|2024-12-31 18:41:00|441.64|439.34|441.53|439.23|441.66|439.36|441.53|439.23|22
1735670470000|2024-12-31 18:41:10|441.49|439.19|441.32|439.02|441.49|439.19|441.3|439|22
1735670480000|2024-12-31 18:41:20|441.33|439.03|441.33|439.03|441.41|439.11|441.31|439.01|20
1735670490000|2024-12-31 18:41:30|441.32|439.02|441.23|438.93|441.34|439.04|441.1|438.8|24
1735670500000|2024-12-31 18:41:40|441.24|438.94|441.23|438.93|441.33|439.03|441.22|438.92|20
1735670510000|2024-12-31 18:41:50|441.22|438.92|441.24|438.94|441.28|438.98|441.22|438.92|14
1735670520000|2024-12-31 18:42:00|441.23|438.93|441.43|439.13|441.43|439.13|441.23|438.93|25
1735670530000|2024-12-31 18:42:10|441.5|439.2|441.37|439.07|441.5|439.2|441.36|439.06|20
1735670540000|2024-12-31 18:42:20|441.38|439.08|441|438.7|441.4|439.1|440.99|438.69|26
1735670550000|2024-12-31 18:42:30|441.03|438.73|441.01|438.71|441.05|438.75|441|438.7|16
1735670560000|2024-12-31 18:42:40|441|438.7|440.74|438.44|441.01|438.71|440.69|438.39|22
1735670570000|2024-12-31 18:42:50|440.73|438.43|440.58|438.28|440.78|438.48|440.58|438.28|17
1735670580000|2024-12-31 18:43:00|440.56|438.26|440.76|438.46|440.76|438.46|440.49|438.19|28
1735670590000|2024-12-31 18:43:10|440.75|438.45|440.79|438.49|440.86|438.56|440.75|438.45|19
1735670600000|2024-12-31 18:43:20|440.8|438.5|440.82|438.52|440.86|438.56|440.78|438.48|17
1735670610000|2024-12-31 18:43:30|440.85|438.55|440.84|438.54|440.85|438.55|440.8|438.5|14
1735670620000|2024-12-31 18:43:40|440.86|438.56|440.64|438.34|440.86|438.56|440.59|438.29|26
1735670630000|2024-12-31 18:43:50|440.61|438.31|440.67|438.37|440.72|438.42|440.61|438.31|21
1735670640000|2024-12-31 18:44:00|440.62|438.32|440.54|438.24|440.62|438.32|440.52|438.22|27
1735670650000|2024-12-31 18:44:10|440.53|438.23|440.55|438.25|440.59|438.29|440.53|438.23|18
1735670660000|2024-12-31 18:44:20|440.6|438.3|440.54|438.24|440.6|438.3|440.54|438.24|20
1735670670000|2024-12-31 18:44:30|440.56|438.26|440.54|438.24|440.57|438.27|440.54|438.24|19
1735670680000|2024-12-31 18:44:40|440.55|438.25|440.6|438.3|440.6|438.3|440.53|438.23|21
1735670690000|2024-12-31 18:44:50|440.7|438.4|440.74|438.44|440.75|438.45|440.7|438.4|16
1735670700000|2024-12-31 18:45:00|440.73|438.43|440.75|438.45|440.76|438.46|440.68|438.38|25
1735670710000|2024-12-31 18:45:10|440.73|438.43|440.51|438.21|440.73|438.43|440.49|438.19|23
1735670720000|2024-12-31 18:45:20|440.49|438.19|440.26|437.96|440.53|438.23|440.26|437.96|22
1735670730000|2024-12-31 18:45:30|440.27|437.97|440.31|438.01|440.34|438.04|440.27|437.97|23
1735670740000|2024-12-31 18:45:40|440.32|438.02|440.34|438.04|440.42|438.12|440.26|437.96|26
1735670750000|2024-12-31 18:45:50|440.33|438.03|440.02|437.72|440.33|438.03|439.99|437.69|21
1735670760000|2024-12-31 18:46:00|440.03|437.73|440.06|437.76|440.11|437.81|439.98|437.68|24
1735670770000|2024-12-31 18:46:10|440.07|437.77|440.35|438.05|440.38|438.08|440.07|437.77|24
1735670780000|2024-12-31 18:46:20|440.34|438.04|440.31|438.01|440.47|438.17|440.31|438.01|20
1735670790000|2024-12-31 18:46:30|440.29|437.99|440.69|438.39|440.69|438.39|440.28|437.98|23
1735670800000|2024-12-31 18:46:40|440.7|438.4|440.72|438.42|440.72|438.42|440.59|438.29|19
1735670810000|2024-12-31 18:46:50|440.71|438.41|440.54|438.24|440.71|438.41|440.53|438.23|17
1735670820000|2024-12-31 18:47:00|440.55|438.25|440.71|438.41|440.71|438.41|440.55|438.25|27
1735670830000|2024-12-31 18:47:10|440.75|438.45|440.89|438.59|440.89|438.59|440.73|438.43|27
1735670840000|2024-12-31 18:47:20|440.88|438.58|440.74|438.44|440.88|438.58|440.69|438.39|22
1735670850000|2024-12-31 18:47:30|440.76|438.46|440.76|438.46|440.82|438.52|440.75|438.45|22
1735670860000|2024-12-31 18:47:40|440.77|438.47|440.78|438.48|440.8|438.5|440.72|438.42|17
1735670870000|2024-12-31 18:47:50|440.77|438.47|440.75|438.45|440.78|438.48|440.59|438.29|26
1735670880000|2024-12-31 18:48:00|440.77|438.47|440.8|438.5|440.83|438.53|440.77|438.47|22
1735670890000|2024-12-31 18:48:10|440.82|438.52|440.98|438.68|440.98|438.68|440.82|438.52|22
1735670900000|2024-12-31 18:48:20|440.97|438.67|441.04|438.74|441.07|438.77|440.96|438.66|25
1735670910000|2024-12-31 18:48:30|441.03|438.73|441.26|438.96|441.28|438.98|441.03|438.73|23
1735670920000|2024-12-31 18:48:40|441.25|438.95|440.95|438.65|441.25|438.95|440.95|438.65|23
1735670930000|2024-12-31 18:48:50|440.97|438.67|440.96|438.66|440.98|438.68|440.93|438.63|17
1735670940000|2024-12-31 18:49:00|440.95|438.65|440.94|438.64|440.97|438.67|440.91|438.61|15
1735670950000|2024-12-31 18:49:10|440.92|438.62|441.33|439.03|441.37|439.07|440.92|438.62|30
1735670960000|2024-12-31 18:49:20|441.34|439.04|441.34|439.04|441.37|439.07|441.3|439|16
1735670970000|2024-12-31 18:49:30|441.36|439.06|441.29|438.99|441.39|439.09|441.29|438.99|22
1735670980000|2024-12-31 18:49:40|441.3|439|441.27|438.97|441.32|439.02|441.24|438.94|22
1735670990000|2024-12-31 18:49:50|441.26|438.96|441.16|438.86|441.26|438.96|441.14|438.84|17
1735671000000|2024-12-31 18:50:00|441.17|438.87|441.42|439.12|441.47|439.17|441.17|438.87|25
1735671010000|2024-12-31 18:50:10|441.44|439.14|441.23|438.93|441.45|439.15|441.21|438.91|26
1735671020000|2024-12-31 18:50:20|441.24|438.94|441.17|438.87|441.24|438.94|441.09|438.79|14
1735671030000|2024-12-31 18:50:30|441.18|438.88|440.75|438.45|441.18|438.88|440.75|438.45|21
1735671040000|2024-12-31 18:50:40|440.74|438.44|440.83|438.53|440.85|438.55|440.73|438.43|28
1735671050000|2024-12-31 18:50:50|440.86|438.56|440.82|438.52|440.86|438.56|440.78|438.48|23
1735671060000|2024-12-31 18:51:00|440.84|438.54|440.95|438.65|440.97|438.67|440.79|438.49|18
1735671070000|2024-12-31 18:51:10|440.96|438.66|440.78|438.48|440.97|438.67|440.78|438.48|24
1735671080000|2024-12-31 18:51:20|440.77|438.47|440.54|438.24|440.77|438.47|440.54|438.24|17
1735671090000|2024-12-31 18:51:30|440.53|438.23|440.66|438.36|440.69|438.39|440.53|438.23|22
1735671100000|2024-12-31 18:51:40|440.65|438.35|440.75|438.45|440.78|438.48|440.65|438.35|23
1735671110000|2024-12-31 18:51:50|440.73|438.43|440.71|438.41|440.75|438.45|440.63|438.33|18
1735671120000|2024-12-31 18:52:00|440.72|438.42|440.7|438.4|440.75|438.45|440.65|438.35|23
1735671130000|2024-12-31 18:52:10|440.71|438.41|440.54|438.24|440.74|438.44|440.5|438.2|25
1735671140000|2024-12-31 18:52:20|440.56|438.26|440.23|437.93|440.56|438.26|440.23|437.93|17
1735671150000|2024-12-31 18:52:30|440.16|437.86|440.24|437.94|440.27|437.97|440.03|437.73|23
1735671160000|2024-12-31 18:52:40|440.25|437.95|440.31|438.01|440.31|438.01|440.25|437.95|18
1735671170000|2024-12-31 18:52:50|440.3|438|440.25|437.95|440.3|438|440.23|437.93|27
1735671180000|2024-12-31 18:53:00|440.24|437.94|440.16|437.86|440.41|438.11|440.16|437.86|29
1735671190000|2024-12-31 18:53:10|440.17|437.87|440.34|438.04|440.34|438.04|440.12|437.82|22
1735671200000|2024-12-31 18:53:20|440.33|438.03|440.19|437.89|440.34|438.04|440.16|437.86|23
1735671210000|2024-12-31 18:53:30|440.18|437.88|440.16|437.86|440.2|437.9|440.1|437.8|16
1735671220000|2024-12-31 18:53:40|440.14|437.84|440.22|437.92|440.23|437.93|440.14|437.84|26
1735671230000|2024-12-31 18:53:50|440.23|437.93|440.41|438.11|440.46|438.16|440.21|437.91|15
1735671240000|2024-12-31 18:54:00|440.42|438.12|440.28|437.98|440.44|438.14|440.28|437.98|24
1735671250000|2024-12-31 18:54:10|440.29|437.99|440.34|438.04|440.34|438.04|440.29|437.99|12
1735671260000|2024-12-31 18:54:20|440.41|438.11|440.5|438.2|440.51|438.21|440.41|438.11|18
1735671270000|2024-12-31 18:54:30|440.49|438.19|440.5|438.2|440.51|438.21|440.49|438.19|12
1735671280000|2024-12-31 18:54:40|440.51|438.21|440.51|438.21|440.51|438.21|440.32|438.02|21
1735671290000|2024-12-31 18:54:50|440.5|438.2|440.5|438.2|440.51|438.21|440.49|438.19|12
1735671300000|2024-12-31 18:55:00|440.49|438.19|440.55|438.25|440.65|438.35|440.49|438.19|21
1735671310000|2024-12-31 18:55:10|440.54|438.24|440.51|438.21|440.61|438.31|440.51|438.21|25
1735671320000|2024-12-31 18:55:20|440.49|438.19|440.24|437.94|440.51|438.21|440.17|437.87|29
1735671330000|2024-12-31 18:55:30|440.23|437.93|440.25|437.95|440.25|437.95|440.2|437.9|21
1735671340000|2024-12-31 18:55:40|440.24|437.94|440.32|438.02|440.33|438.03|440.19|437.89|22
1735671350000|2024-12-31 18:55:50|440.35|438.05|440.32|438.02|440.36|438.06|440.32|438.02|12
1735671360000|2024-12-31 18:56:00|440.31|438.01|440.23|437.93|440.36|438.06|440.23|437.93|19
1735671370000|2024-12-31 18:56:10|440.24|437.94|440.33|438.03|440.37|438.07|440.17|437.87|25
1735671380000|2024-12-31 18:56:20|440.32|438.02|440.32|438.02|440.35|438.05|440.22|437.92|21
1735671390000|2024-12-31 18:56:30|440.34|438.04|440.33|438.03|440.34|438.04|440.31|438.01|20
1735671400000|2024-12-31 18:56:40|440.32|438.02|440.48|438.18|440.5|438.2|440.32|438.02|18
1735671410000|2024-12-31 18:56:50|440.47|438.17|440.45|438.15|440.49|438.19|440.43|438.13|11
1735671420000|2024-12-31 18:57:00|440.44|438.14|440.52|438.22|440.54|438.24|440.44|438.14|19
1735671430000|2024-12-31 18:57:10|440.48|438.18|440.37|438.07|440.54|438.24|440.36|438.06|20
1735671440000|2024-12-31 18:57:20|440.38|438.08|440.38|438.08|440.44|438.14|440.36|438.06|11
1735671450000|2024-12-31 18:57:30|440.39|438.09|440.38|438.08|440.43|438.13|440.37|438.07|17
1735671460000|2024-12-31 18:57:40|440.31|438.01|440.25|437.95|440.31|438.01|440.23|437.93|20
1735671470000|2024-12-31 18:57:50|440.24|437.94|440.28|437.98|440.28|437.98|440.23|437.93|8
1735671480000|2024-12-31 18:58:00|440.29|437.99|440.44|438.14|440.49|438.19|440.28|437.98|24
1735671490000|2024-12-31 18:58:10|440.45|438.15|440.52|438.22|440.52|438.22|440.45|438.15|24
1735671500000|2024-12-31 18:58:20|440.54|438.24|440.68|438.38|440.71|438.41|440.54|438.24|17
1735671510000|2024-12-31 18:58:30|440.66|438.36|440.7|438.4|440.72|438.42|440.66|438.36|6
1735671520000|2024-12-31 18:58:40|440.68|438.38|440.69|438.39|440.7|438.4|440.65|438.35|16
1735671530000|2024-12-31 18:58:50|440.68|438.38|440.59|438.29|440.68|438.38|440.56|438.26|21
1735671540000|2024-12-31 18:59:00|440.6|438.3|440.62|438.32|440.66|438.36|440.57|438.27|15
1735671550000|2024-12-31 18:59:10|440.61|438.31|440.63|438.33|440.65|438.35|440.61|438.31|21
1735671560000|2024-12-31 18:59:20|440.64|438.34|440.63|438.33|440.68|438.38|440.57|438.27|18
1735671570000|2024-12-31 18:59:30|440.61|438.31|440.64|438.34|440.72|438.42|440.61|438.31|15
1735671580000|2024-12-31 18:59:40|440.65|438.35|440.5|438.2|440.65|438.35|440.49|438.19|12
1735671590000|2024-12-31 18:59:50|440.53|438.23|440.51|438.21|440.55|438.25|440.5|438.2|21
1735671600000|2024-12-31 19:00:00|440.52|438.22|440.16|437.86|440.66|438.36|440.16|437.86|18
1735671610000|2024-12-31 19:00:10|440.18|437.88|440.2|437.9|440.22|437.92|440.16|437.86|15
1735671620000|2024-12-31 19:00:20|440.21|437.91|440.17|437.87|440.22|437.92|440.16|437.86|17
1735671630000|2024-12-31 19:00:30|440.18|437.88|440.17|437.87|440.21|437.91|440.17|437.87|7
1735671640000|2024-12-31 19:00:40|440.16|437.86|440.5|438.2|440.51|438.21|440.16|437.86|17
1735671650000|2024-12-31 19:00:50|440.51|438.21|440.29|437.99|440.51|438.21|440.29|437.99|15
1735671660000|2024-12-31 19:01:00|440.28|437.98|440.3|438|440.37|438.07|440.25|437.95|23
1735671670000|2024-12-31 19:01:10|440.31|438.01|440.16|437.86|440.31|438.01|440.16|437.86|10
1735671680000|2024-12-31 19:01:20|440.19|437.89|440.16|437.86|440.19|437.89|440.16|437.86|8
1735671690000|2024-12-31 19:01:30|440.19|437.89|440.16|437.86|440.19|437.89|440.16|437.86|6
1735671720000|2024-12-31 19:02:00|439.93|437.63|439.58|437.28|439.93|437.63|439.52|437.22|12
1735671730000|2024-12-31 19:02:10|439.52|437.22|439.36|437.06|439.52|437.22|439.36|437.06|15
1735671740000|2024-12-31 19:02:20|439.37|437.07|439.28|436.98|439.37|437.07|439.28|436.98|11
1735671750000|2024-12-31 19:02:30|439.43|437.13|439.33|437.03|439.43|437.13|439.33|437.03|9
1735671760000|2024-12-31 19:02:40|439.31|437.01|439.31|437.01|439.32|437.02|439.19|436.89|16
1735671770000|2024-12-31 19:02:50|439.3|437|439.31|437.01|439.36|437.06|439.29|436.99|14
1735671780000|2024-12-31 19:03:00|439.32|437.02|439.08|436.78|439.32|437.02|438.9|436.6|28
1735671790000|2024-12-31 19:03:10|439.09|436.79|439.09|436.79|439.19|436.89|439.03|436.73|21
1735671800000|2024-12-31 19:03:20|439.11|436.81|438.92|436.62|439.12|436.82|438.92|436.62|20
1735671810000|2024-12-31 19:03:30|438.91|436.61|438.97|436.67|439.08|436.78|438.9|436.6|16
1735671820000|2024-12-31 19:03:40|438.96|436.66|439.01|436.71|439.03|436.73|438.96|436.66|15
1735671830000|2024-12-31 19:03:50|439.02|436.72|439.4|437.1|439.47|437.17|439.02|436.72|20
1735671840000|2024-12-31 19:04:00|439.39|437.09|439.18|436.88|439.52|437.22|439.16|436.86|31
1735671850000|2024-12-31 19:04:10|439.21|436.91|439.22|436.92|439.27|436.97|439.19|436.89|31
1735671860000|2024-12-31 19:04:20|439.24|436.94|439.16|436.86|439.26|436.96|439.16|436.86|23
1735671870000|2024-12-31 19:04:30|439.17|436.87|438.96|436.66|439.18|436.88|438.95|436.65|22
1735671880000|2024-12-31 19:04:40|438.97|436.67|438.9|436.6|439.04|436.74|438.9|436.6|24
1735671890000|2024-12-31 19:04:50|438.91|436.61|438.94|436.64|438.97|436.67|438.91|436.61|15
1735671900000|2024-12-31 19:05:00|438.93|436.63|439.18|436.88|439.18|436.88|438.92|436.62|17
1735671910000|2024-12-31 19:05:10|439.16|436.86|438.98|436.68|439.18|436.88|438.92|436.62|27
1735671920000|2024-12-31 19:05:20|438.99|436.69|439.23|436.93|439.23|436.93|438.96|436.66|18
1735671930000|2024-12-31 19:05:30|439.21|436.91|439.25|436.95|439.25|436.95|439.01|436.71|23
1735671940000|2024-12-31 19:05:40|439.24|436.94|439.34|437.04|439.34|437.04|439.21|436.91|18
1735671950000|2024-12-31 19:05:50|439.4|437.1|439.41|437.11|439.58|437.28|439.4|437.1|31
1735671960000|2024-12-31 19:06:00|439.4|437.1|439.15|436.85|439.4|437.1|439.06|436.76|30
1735671970000|2024-12-31 19:06:10|439.14|436.84|439.23|436.93|439.27|436.97|439.11|436.81|27
1735671980000|2024-12-31 19:06:20|439.24|436.94|439.39|437.09|439.39|437.09|439.24|436.94|16
1735671990000|2024-12-31 19:06:30|439.37|437.07|439.21|436.91|439.42|437.12|439.14|436.84|22
1735672000000|2024-12-31 19:06:40|439.22|436.92|439.35|437.05|439.38|437.08|439.22|436.92|28
1735672010000|2024-12-31 19:06:50|439.36|437.06|439.32|437.02|439.44|437.14|439.3|437|20
1735672020000|2024-12-31 19:07:00|439.3|437|439.22|436.92|439.35|437.05|439.21|436.91|29
1735672030000|2024-12-31 19:07:10|439.23|436.93|439.25|436.95|439.41|437.11|439.23|436.93|20
1735672040000|2024-12-31 19:07:20|439.23|436.93|439.13|436.83|439.23|436.93|439.09|436.79|20
1735672050000|2024-12-31 19:07:30|439.16|436.86|439.34|437.04|439.34|437.04|439.16|436.86|17
1735672060000|2024-12-31 19:07:40|439.37|437.07|439.34|437.04|439.45|437.15|439.33|437.03|18
1735672070000|2024-12-31 19:07:50|439.37|437.07|439.47|437.17|439.47|437.17|439.36|437.06|20
1735672080000|2024-12-31 19:08:00|439.48|437.18|439.73|437.43|439.73|437.43|439.48|437.18|26
1735672090000|2024-12-31 19:08:10|439.77|437.47|439.89|437.59|439.91|437.61|439.74|437.44|24
1735672100000|2024-12-31 19:08:20|439.86|437.56|439.66|437.36|439.86|437.56|439.65|437.35|22
1735672110000|2024-12-31 19:08:30|439.67|437.37|439.69|437.39|439.8|437.5|439.63|437.33|19
1735672120000|2024-12-31 19:08:40|439.66|437.36|439.63|437.33|439.69|437.39|439.62|437.32|25
1735672130000|2024-12-31 19:08:50|439.62|437.32|439.54|437.24|439.63|437.33|439.48|437.18|16
1735672140000|2024-12-31 19:09:00|439.53|437.23|439.33|437.03|439.53|437.23|439.3|437|28
1735672150000|2024-12-31 19:09:10|439.34|437.04|439.43|437.13|439.44|437.14|439.34|437.04|21
1735672160000|2024-12-31 19:09:20|439.44|437.14|439.71|437.41|439.72|437.42|439.42|437.12|27
1735672170000|2024-12-31 19:09:30|439.7|437.4|439.85|437.55|439.86|437.56|439.69|437.39|11
1735672180000|2024-12-31 19:09:40|439.87|437.57|439.85|437.55|440.03|437.73|439.84|437.54|22
1735672190000|2024-12-31 19:09:50|439.86|437.56|439.82|437.52|439.89|437.59|439.8|437.5|18
1735672200000|2024-12-31 19:10:00|439.81|437.51|439.8|437.5|439.87|437.57|439.78|437.48|27
1735672210000|2024-12-31 19:10:10|439.82|437.52|439.77|437.47|439.84|437.54|439.75|437.45|17
1735672220000|2024-12-31 19:10:20|439.76|437.46|440.01|437.71|440.02|437.72|439.74|437.44|24
1735672230000|2024-12-31 19:10:30|440|437.7|439.98|437.68|440.01|437.71|439.89|437.59|18
1735672240000|2024-12-31 19:10:40|440.01|437.71|440.01|437.71|440.04|437.74|439.98|437.68|20
1735672250000|2024-12-31 19:10:50|439.99|437.69|440|437.7|440.05|437.75|439.97|437.67|24
1735672260000|2024-12-31 19:11:00|440.01|437.71|440.09|437.79|440.12|437.82|439.93|437.63|27
1735672270000|2024-12-31 19:11:10|440.08|437.78|440.09|437.79|440.2|437.9|440.08|437.78|24
1735672280000|2024-12-31 19:11:20|440.11|437.81|440.18|437.88|440.18|437.88|440.09|437.79|24
1735672290000|2024-12-31 19:11:30|440.21|437.91|440.61|438.31|440.64|438.34|440.21|437.91|28
1735672300000|2024-12-31 19:11:40|440.6|438.3|440.6|438.3|440.61|438.31|440.54|438.24|21
1735672310000|2024-12-31 19:11:50|440.61|438.31|440.72|438.42|440.73|438.43|440.6|438.3|23
1735672320000|2024-12-31 19:12:00|440.73|438.43|440.48|438.18|440.73|438.43|440.44|438.14|22
1735672330000|2024-12-31 19:12:10|440.45|438.15|440.36|438.06|440.46|438.16|440.33|438.03|25
1735672340000|2024-12-31 19:12:20|440.35|438.05|440.18|437.88|440.35|438.05|440.17|437.87|24
1735672350000|2024-12-31 19:12:30|440.23|437.93|440.28|437.98|440.32|438.02|440.22|437.92|17
1735672360000|2024-12-31 19:12:40|440.29|437.99|440.28|437.98|440.3|438|440.27|437.97|15
1735672370000|2024-12-31 19:12:50|440.29|437.99|440.26|437.96|440.3|438|440.26|437.96|3
1735672380000|2024-12-31 19:13:00|440.28|437.98|440.29|437.99|440.32|438.02|440.17|437.87|19
1735672390000|2024-12-31 19:13:10|440.28|437.98|440.24|437.94|440.3|438|440.21|437.91|15
1735672400000|2024-12-31 19:13:20|440.27|437.97|440.39|438.09|440.44|438.14|440.26|437.96|26
1735672410000|2024-12-31 19:13:30|440.41|438.11|440.33|438.03|440.42|438.12|440.3|438|24
1735672420000|2024-12-31 19:13:40|440.34|438.04|440.31|438.01|440.37|438.07|440.31|438.01|21
1735672430000|2024-12-31 19:13:50|440.3|438|440.33|438.03|440.36|438.06|440.3|438|12
1735672440000|2024-12-31 19:14:00|440.35|438.05|440.32|438.02|440.35|438.05|440.29|437.99|19
1735672450000|2024-12-31 19:14:10|440.34|438.04|440.32|438.02|440.46|438.16|440.32|438.02|23
1735672460000|2024-12-31 19:14:20|440.31|438.01|440.2|437.9|440.32|438.02|440.18|437.88|23
1735672470000|2024-12-31 19:14:30|440.18|437.88|440.16|437.86|440.19|437.89|440.05|437.75|28
1735672480000|2024-12-31 19:14:40|440.15|437.85|440.11|437.81|440.15|437.85|440.09|437.79|22
1735672490000|2024-12-31 19:14:50|440.1|437.8|440.02|437.72|440.11|437.81|440.02|437.72|16
1735672500000|2024-12-31 19:15:00|440|437.7|439.92|437.62|440.01|437.71|439.89|437.59|29
1735672510000|2024-12-31 19:15:10|439.95|437.65|439.94|437.64|439.95|437.65|439.83|437.53|21
1735672520000|2024-12-31 19:15:20|439.93|437.63|439.92|437.62|440.04|437.74|439.89|437.59|24
1735672530000|2024-12-31 19:15:30|439.91|437.61|439.77|437.47|439.91|437.61|439.67|437.37|32
1735672540000|2024-12-31 19:15:40|439.7|437.4|439.61|437.31|439.7|437.4|439.6|437.3|32
1735672550000|2024-12-31 19:15:50|439.6|437.3|439.66|437.36|439.69|437.39|439.45|437.15|25
1735672560000|2024-12-31 19:16:00|439.67|437.37|439.5|437.2|439.67|437.37|439.5|437.2|22
1735672570000|2024-12-31 19:16:10|439.51|437.21|439.37|437.07|439.51|437.21|439.29|436.99|25
1735672580000|2024-12-31 19:16:20|439.36|437.06|439.38|437.08|439.38|437.08|439.31|437.01|10
1735672590000|2024-12-31 19:16:30|439.42|437.12|439.71|437.41|439.76|437.46|439.42|437.12|15
1735672600000|2024-12-31 19:16:40|439.72|437.42|439.88|437.58|439.88|437.58|439.68|437.38|29
1735672610000|2024-12-31 19:16:50|439.87|437.57|439.76|437.46|439.89|437.59|439.76|437.46|15
1735672620000|2024-12-31 19:17:00|439.79|437.49|439.85|437.55|439.85|437.55|439.71|437.41|16
1735672630000|2024-12-31 19:17:10|439.83|437.53|439.85|437.55|439.88|437.58|439.71|437.41|24
1735672640000|2024-12-31 19:17:20|439.84|437.54|439.75|437.45|439.84|437.54|439.74|437.44|18
1735672650000|2024-12-31 19:17:30|439.76|437.46|439.71|437.41|439.79|437.49|439.71|437.41|20
1735672660000|2024-12-31 19:17:40|439.72|437.42|439.52|437.22|439.74|437.44|439.49|437.19|29
1735672670000|2024-12-31 19:17:50|439.51|437.21|439.49|437.19|439.52|437.22|439.4|437.1|26
1735672680000|2024-12-31 19:18:00|439.46|437.16|439.61|437.31|439.69|437.39|439.42|437.12|31
1735672690000|2024-12-31 19:18:10|439.63|437.33|439.57|437.27|439.65|437.35|439.57|437.27|22
1735672700000|2024-12-31 19:18:20|439.59|437.29|439.6|437.3|439.64|437.34|439.45|437.15|26
1735672710000|2024-12-31 19:18:30|439.59|437.29|439.65|437.35|439.66|437.36|439.59|437.29|14
1735672720000|2024-12-31 19:18:40|439.66|437.36|439.7|437.4|439.71|437.41|439.56|437.26|21
1735672730000|2024-12-31 19:18:50|439.71|437.41|439.67|437.37|439.72|437.42|439.6|437.3|15
1735672740000|2024-12-31 19:19:00|439.65|437.35|439.72|437.42|439.78|437.48|439.59|437.29|24
1735672750000|2024-12-31 19:19:10|439.74|437.44|439.7|437.4|439.75|437.45|439.57|437.27|24
1735672760000|2024-12-31 19:19:20|439.71|437.41|439.82|437.52|439.84|437.54|439.71|437.41|21
1735672770000|2024-12-31 19:19:30|439.83|437.53|439.83|437.53|439.85|437.55|439.8|437.5|21
1735672780000|2024-12-31 19:19:40|439.8|437.5|439.76|437.46|439.91|437.61|439.76|437.46|24
1735672790000|2024-12-31 19:19:50|439.77|437.47|439.78|437.48|439.81|437.51|439.72|437.42|23
1735672800000|2024-12-31 19:20:00|439.79|437.49|439.8|437.5|439.86|437.56|439.75|437.45|21
1735672810000|2024-12-31 19:20:10|439.79|437.49|439.68|437.38|439.82|437.52|439.61|437.31|23
1735672820000|2024-12-31 19:20:20|439.7|437.4|439.52|437.22|439.7|437.4|439.52|437.22|23
1735672830000|2024-12-31 19:20:30|439.53|437.23|439.49|437.19|439.53|437.23|439.42|437.12|18
1735672840000|2024-12-31 19:20:40|439.48|437.18|439.21|436.91|439.49|437.19|439.18|436.88|23
1735672850000|2024-12-31 19:20:50|439.23|436.93|439.38|437.08|439.38|437.08|439.18|436.88|23
1735672860000|2024-12-31 19:21:00|439.32|437.02|439.38|437.08|439.42|437.12|439.31|437.01|23
1735672870000|2024-12-31 19:21:10|439.5|437.2|439.35|437.05|439.5|437.2|439.27|436.97|25
1735672880000|2024-12-31 19:21:20|439.37|437.07|439.33|437.03|439.37|437.07|439.3|437|10
1735672890000|2024-12-31 19:21:30|439.32|437.02|439.33|437.03|439.37|437.07|439.3|437|14
1735672900000|2024-12-31 19:21:40|439.32|437.02|439.37|437.07|439.37|437.07|439.31|437.01|11
1735672910000|2024-12-31 19:21:50|439.36|437.06|439.42|437.12|439.45|437.15|439.35|437.05|21
1735672920000|2024-12-31 19:22:00|439.41|437.11|439.29|436.99|439.42|437.12|439.23|436.93|24
1735672930000|2024-12-31 19:22:10|439.33|437.03|439.23|436.93|439.41|437.11|439.22|436.92|20
1735672940000|2024-12-31 19:22:20|439.24|436.94|439.19|436.89|439.26|436.96|439.19|436.89|21
1735672950000|2024-12-31 19:22:30|439.24|436.94|439.2|436.9|439.27|436.97|439.17|436.87|22
1735672960000|2024-12-31 19:22:40|439.11|436.81|439.17|436.87|439.18|436.88|439.11|436.81|9
1735672970000|2024-12-31 19:22:50|439.18|436.88|439.2|436.9|439.21|436.91|439.17|436.87|15
1735672980000|2024-12-31 19:23:00|439.18|436.88|439.18|436.88|439.2|436.9|439.18|436.88|9
1735672990000|2024-12-31 19:23:10|439.2|436.9|439.19|436.89|439.2|436.9|439.14|436.84|26
1735673000000|2024-12-31 19:23:20|439.2|436.9|439.21|436.91|439.22|436.92|439.19|436.89|15
1735673010000|2024-12-31 19:23:30|439.2|436.9|439.12|436.82|439.22|436.92|439.1|436.8|23
1735673020000|2024-12-31 19:23:40|439.11|436.81|439.18|436.88|439.18|436.88|439.1|436.8|26
1735673030000|2024-12-31 19:23:50|439.17|436.87|439.17|436.87|439.19|436.89|439.16|436.86|14
1735673040000|2024-12-31 19:24:00|439.15|436.85|439.12|436.82|439.19|436.89|439.03|436.73|23
1735673050000|2024-12-31 19:24:10|439.08|436.78|438.98|436.68|439.21|436.91|438.98|436.68|28
1735673060000|2024-12-31 19:24:20|439|436.7|439.06|436.76|439.07|436.77|439|436.7|12
1735673070000|2024-12-31 19:24:30|439.05|436.75|439|436.7|439.07|436.77|438.93|436.63|19
1735673080000|2024-12-31 19:24:40|439.02|436.72|439.19|436.89|439.21|436.91|438.99|436.69|28
1735673090000|2024-12-31 19:24:50|439.22|436.92|439.27|436.97|439.27|436.97|439.22|436.92|17
1735673100000|2024-12-31 19:25:00|439.24|436.94|439.44|437.14|439.44|437.14|439.24|436.94|23
1735673110000|2024-12-31 19:25:10|439.45|437.15|439.43|437.13|439.48|437.18|439.42|437.12|11
1735673120000|2024-12-31 19:25:20|439.42|437.12|439.37|437.07|439.43|437.13|439.33|437.03|15
1735673130000|2024-12-31 19:25:30|439.36|437.06|439.34|437.04|439.37|437.07|439.32|437.02|13
1735673140000|2024-12-31 19:25:40|439.33|437.03|439.48|437.18|439.49|437.19|439.32|437.02|18
1735673150000|2024-12-31 19:25:50|439.47|437.17|439.42|437.12|439.48|437.18|439.4|437.1|17
1735673160000|2024-12-31 19:26:00|439.38|437.08|439.5|437.2|439.5|437.2|439.38|437.08|18
1735673170000|2024-12-31 19:26:10|439.51|437.21|439.74|437.44|439.8|437.5|439.51|437.21|18
1735673180000|2024-12-31 19:26:20|439.69|437.39|439.72|437.42|439.76|437.46|439.61|437.31|23
1735673190000|2024-12-31 19:26:30|439.73|437.43|439.66|437.36|439.75|437.45|439.62|437.32|28
1735673200000|2024-12-31 19:26:40|439.65|437.35|439.63|437.33|439.69|437.39|439.6|437.3|17
1735673210000|2024-12-31 19:26:50|439.64|437.34|439.63|437.33|439.64|437.34|439.62|437.32|14
1735673220000|2024-12-31 19:27:00|439.64|437.34|439.58|437.28|439.71|437.41|439.58|437.28|28
1735673230000|2024-12-31 19:27:10|439.61|437.31|439.67|437.37|439.69|437.39|439.6|437.3|15
1735673240000|2024-12-31 19:27:20|439.68|437.38|439.73|437.43|439.76|437.46|439.65|437.35|19
1735673250000|2024-12-31 19:27:30|439.74|437.44|439.7|437.4|439.74|437.44|439.67|437.37|12
1735673260000|2024-12-31 19:27:40|439.69|437.39|439.69|437.39|439.76|437.46|439.69|437.39|24
1735673270000|2024-12-31 19:27:50|439.7|437.4|438.18|435.88|439.7|437.4|438.18|435.88|10
1735673280000|2024-12-31 19:28:00|438.23|435.93|438.21|435.91|438.28|435.98|438.2|435.9|19
1735673290000|2024-12-31 19:28:10|438.34|436.04|438.36|436.06|438.41|436.11|438.34|436.04|24
1735673300000|2024-12-31 19:28:20|438.37|436.07|438.38|436.08|438.4|436.1|438.35|436.05|22
1735673310000|2024-12-31 19:28:30|438.37|436.07|438.42|436.12|438.46|436.16|438.37|436.07|18
1735673320000|2024-12-31 19:28:40|438.4|436.1|438.4|436.1|438.44|436.14|438.38|436.08|12
1735673330000|2024-12-31 19:28:50|438.41|436.11|438.45|436.15|438.46|436.16|438.4|436.1|14
1735673340000|2024-12-31 19:29:00|438.44|436.14|438.48|436.18|438.48|436.18|438.43|436.13|13
1735673350000|2024-12-31 19:29:10|438.5|436.2|438.47|436.17|438.5|436.2|438.38|436.08|14
1735673360000|2024-12-31 19:29:20|438.44|436.14|438.47|436.17|438.47|436.17|438.44|436.14|15
1735673370000|2024-12-31 19:29:30|438.48|436.18|438.46|436.16|438.48|436.18|438.45|436.15|6
1735673380000|2024-12-31 19:29:40|438.45|436.15|439.02|436.72|439.02|436.72|438.45|436.15|13
1735673390000|2024-12-31 19:29:50|438.88|436.58|438.55|436.25|438.88|436.58|438.5|436.2|19
1735673400000|2024-12-31 19:30:00|438.56|436.26|438.18|435.88|438.57|436.27|438.18|435.88|23
1735673410000|2024-12-31 19:30:10|438.19|435.89|438.15|435.85|438.19|435.89|438.08|435.78|18
1735673420000|2024-12-31 19:30:20|438.25|435.95|438.47|436.17|438.48|436.18|438.25|435.95|12
1735673430000|2024-12-31 19:30:30|438.46|436.16|438.45|436.15|438.59|436.29|438.41|436.11|21
1735673440000|2024-12-31 19:30:40|438.43|436.13|438.28|435.98|438.44|436.14|438.23|435.93|20
1735673450000|2024-12-31 19:30:50|438.34|436.04|438.26|435.96|438.4|436.1|438.12|435.82|24
1735673460000|2024-12-31 19:31:00|438.35|436.05|438.38|436.08|438.4|436.1|438.35|436.05|21
1735673470000|2024-12-31 19:31:10|438.32|436.02|438.21|435.91|438.33|436.03|438.18|435.88|17
1735673480000|2024-12-31 19:31:20|438.23|435.93|438.21|435.91|438.23|435.93|438.17|435.87|20
1735673490000|2024-12-31 19:31:30|438.11|435.81|438.06|435.76|438.11|435.81|438.03|435.73|6
1735673500000|2024-12-31 19:31:40|438.05|435.75|437.89|435.59|438.2|435.9|437.88|435.58|23
1735673510000|2024-12-31 19:31:50|437.88|435.58|437.87|435.57|437.92|435.62|437.86|435.56|23
1735673520000|2024-12-31 19:32:00|437.88|435.58|438.09|435.79|438.09|435.79|437.87|435.57|21
1735673530000|2024-12-31 19:32:10|438.08|435.78|437.84|435.54|438.08|435.78|437.84|435.54|20
1735673540000|2024-12-31 19:32:20|437.85|435.55|437.99|435.69|438|435.7|437.83|435.53|18
1735673550000|2024-12-31 19:32:30|437.98|435.68|437.83|435.53|438|435.7|437.82|435.52|19
1735673560000|2024-12-31 19:32:40|437.84|435.54|437.9|435.6|437.9|435.6|437.84|435.54|3
1735673570000|2024-12-31 19:32:50|437.84|435.54|437.88|435.58|437.9|435.6|437.84|435.54|9
1735673580000|2024-12-31 19:33:00|437.9|435.6|437.91|435.61|437.93|435.63|437.83|435.53|21
1735673590000|2024-12-31 19:33:10|437.88|435.58|437.77|435.47|437.88|435.58|437.74|435.44|19
1735673600000|2024-12-31 19:33:20|437.78|435.48|437.52|435.22|437.78|435.48|437.52|435.22|26
1735673610000|2024-12-31 19:33:30|437.51|435.21|437.32|435.02|437.51|435.21|437.32|435.02|18
1735673620000|2024-12-31 19:33:40|437.33|435.03|437.33|435.03|437.38|435.08|437.31|435.01|20
1735673630000|2024-12-31 19:33:50|437.34|435.04|437.31|435.01|437.38|435.08|437.31|435.01|18
1735673640000|2024-12-31 19:34:00|437.32|435.02|437.32|435.02|437.33|435.03|437.31|435.01|18
1735673650000|2024-12-31 19:34:10|437.31|435.01|437.31|435.01|437.32|435.02|437.3|435|11
1735673660000|2024-12-31 19:34:20|437.3|435|437.3|435|437.31|435.01|437.28|434.98|13
1735673670000|2024-12-31 19:34:30|437.29|434.99|437.27|434.97|437.29|434.99|437.27|434.97|4
1735673730000|2024-12-31 19:35:30|437.29|434.99|437.27|434.97|437.29|434.99|437.27|434.97|2
1735673780000|2024-12-31 19:36:20|437.14|434.84|437.02|434.72|437.14|434.84|437.02|434.72|4
1735673870000|2024-12-31 19:37:50|437.01|434.71|437.01|434.71|437.01|434.71|437.01|434.71|1
1735673930000|2024-12-31 19:38:50|437.18|434.88|437.37|435.07|437.39|435.09|437.18|434.88|12
1735673940000|2024-12-31 19:39:00|437.38|435.08|437.35|435.05|437.38|435.08|437.29|434.99|11
1735673950000|2024-12-31 19:39:10|437.36|435.06|437.23|434.93|437.38|435.08|437.19|434.89|16
1735673960000|2024-12-31 19:39:20|437.25|434.95|437.25|434.95|437.25|434.95|437.22|434.92|5
1735673980000|2024-12-31 19:39:40|437.32|435.02|437.42|435.12|437.42|435.12|437.32|435.02|3
1735673990000|2024-12-31 19:39:50|437.33|435.03|437.25|434.95|437.42|435.12|437.21|434.91|22
1735674000000|2024-12-31 19:40:00|437.24|434.94|437.31|435.01|437.35|435.05|437.23|434.93|20
1735674010000|2024-12-31 19:40:10|437.32|435.02|437.1|434.8|437.34|435.04|437.06|434.76|17
1735674020000|2024-12-31 19:40:20|437.05|434.75|437.23|434.93|437.26|434.96|437.05|434.75|15
1735674030000|2024-12-31 19:40:30|437.22|434.92|437.19|434.89|437.25|434.95|437.18|434.88|7
1735674040000|2024-12-31 19:40:40|437.18|434.88|437.44|435.14|437.44|435.14|437.18|434.88|23
1735674080000|2024-12-31 19:41:20|437.56|435.26|437.56|435.26|437.68|435.38|437.55|435.25|16
1735674090000|2024-12-31 19:41:30|437.54|435.24|437.55|435.25|437.65|435.35|437.54|435.24|22
1735674100000|2024-12-31 19:41:40|437.6|435.3|437.46|435.16|437.61|435.31|437.43|435.13|20
1735674110000|2024-12-31 19:41:50|437.44|435.14|437.47|435.17|437.47|435.17|437.41|435.11|9
1735674120000|2024-12-31 19:42:00|437.4|435.1|437.34|435.04|437.47|435.17|437.33|435.03|20
1735674130000|2024-12-31 19:42:10|437.35|435.05|437.33|435.03|437.45|435.15|437.25|434.95|23
1735674140000|2024-12-31 19:42:20|437.28|434.98|437.32|435.02|437.47|435.17|437.24|434.94|24
1735674150000|2024-12-31 19:42:30|437.34|435.04|437.41|435.11|437.41|435.11|437.3|435|15
1735674160000|2024-12-31 19:42:40|437.35|435.05|437.21|434.91|437.36|435.06|437.2|434.9|14
1735674170000|2024-12-31 19:42:50|437.2|434.9|437.05|434.75|437.21|434.91|437.05|434.75|23
1735674180000|2024-12-31 19:43:00|437.04|434.74|437.01|434.71|437.04|434.74|437.01|434.71|3
1735674210000|2024-12-31 19:43:30|436.98|434.68|436.51|434.21|436.98|434.68|436.51|434.21|4
1735674240000|2024-12-31 19:44:00|436.6|434.3|436.77|434.47|436.77|434.47|436.59|434.29|24
1735674250000|2024-12-31 19:44:10|436.76|434.46|436.71|434.41|436.78|434.48|436.67|434.37|24
1735674260000|2024-12-31 19:44:20|436.7|434.4|436.76|434.46|436.76|434.46|436.69|434.39|24
1735674270000|2024-12-31 19:44:30|436.75|434.45|436.86|434.56|436.91|434.61|436.74|434.44|21
1735674280000|2024-12-31 19:44:40|436.83|434.53|436.94|434.64|436.95|434.65|436.83|434.53|20
1735674290000|2024-12-31 19:44:50|436.95|434.65|436.94|434.64|436.99|434.69|436.88|434.58|20
1735674300000|2024-12-31 19:45:00|436.95|434.65|437.15|434.85|437.19|434.89|436.92|434.62|23
1735674310000|2024-12-31 19:45:10|437.17|434.87|437.07|434.77|437.21|434.91|436.97|434.67|14
1735674320000|2024-12-31 19:45:20|437.04|434.74|437.17|434.87|437.17|434.87|436.96|434.66|24
1735674330000|2024-12-31 19:45:30|437.26|434.96|437.37|435.07|437.43|435.13|437.26|434.96|17
1735674340000|2024-12-31 19:45:40|437.36|435.06|437.3|435|437.39|435.09|437.27|434.97|18
1735674350000|2024-12-31 19:45:50|437.33|435.03|437.47|435.17|437.47|435.17|437.31|435.01|19
1735674360000|2024-12-31 19:46:00|437.46|435.16|437.4|435.1|437.49|435.19|437.36|435.06|22
1735674370000|2024-12-31 19:46:10|437.39|435.09|437.54|435.24|437.54|435.24|437.37|435.07|14
1735674380000|2024-12-31 19:46:20|437.53|435.23|437.55|435.25|437.57|435.27|437.49|435.19|20
1735674390000|2024-12-31 19:46:30|437.54|435.24|437.48|435.18|437.54|435.24|437.48|435.18|11
1735674400000|2024-12-31 19:46:40|437.47|435.17|437.45|435.15|437.47|435.17|437.35|435.05|21
1735674410000|2024-12-31 19:46:50|437.44|435.14|437.44|435.14|437.45|435.15|437.41|435.11|18
1735674420000|2024-12-31 19:47:00|437.42|435.12|437.41|435.11|437.44|435.14|437.36|435.06|12
1735674430000|2024-12-31 19:47:10|437.36|435.06|437.42|435.12|437.42|435.12|437.36|435.06|11
1735674440000|2024-12-31 19:47:20|437.4|435.1|437.43|435.13|437.44|435.14|437.33|435.03|16
1735674450000|2024-12-31 19:47:30|437.46|435.16|437.5|435.2|437.55|435.25|437.43|435.13|12
1735674480000|2024-12-31 19:48:00|437.65|435.35|437.75|435.45|437.79|435.49|437.65|435.35|12
1735674490000|2024-12-31 19:48:10|437.76|435.46|437.97|435.67|437.97|435.67|437.76|435.46|23
1735674500000|2024-12-31 19:48:20|437.96|435.66|437.86|435.56|438|435.7|437.84|435.54|20
1735674510000|2024-12-31 19:48:30|437.87|435.57|437.85|435.55|437.88|435.58|437.85|435.55|8
1735674520000|2024-12-31 19:48:40|437.87|435.57|437.9|435.6|437.94|435.64|437.87|435.57|19
1735674530000|2024-12-31 19:48:50|437.87|435.57|437.92|435.62|437.92|435.62|437.84|435.54|19
1735674540000|2024-12-31 19:49:00|437.88|435.58|437.89|435.59|437.91|435.61|437.87|435.57|10
1735674550000|2024-12-31 19:49:10|437.9|435.6|438.03|435.73|438.13|435.83|437.9|435.6|27
1735674560000|2024-12-31 19:49:20|437.99|435.69|438|435.7|438.02|435.72|437.88|435.58|15
1735674580000|2024-12-31 19:49:40|437.96|435.66|437.88|435.58|437.98|435.68|437.87|435.57|15
1735674590000|2024-12-31 19:49:50|437.9|435.6|437.81|435.51|437.93|435.63|437.79|435.49|25
1735674600000|2024-12-31 19:50:00|437.78|435.48|437.89|435.59|437.89|435.59|437.78|435.48|13
1735674610000|2024-12-31 19:50:10|437.96|435.66|437.89|435.59|437.96|435.66|437.89|435.59|2
1735674620000|2024-12-31 19:50:20|437.99|435.69|438.09|435.79|438.09|435.79|437.99|435.69|2
1735674630000|2024-12-31 19:50:30|438.08|435.78|437.89|435.59|438.08|435.78|437.89|435.59|16
1735674640000|2024-12-31 19:50:40|437.92|435.62|437.82|435.52|437.92|435.62|437.79|435.49|24
1735674650000|2024-12-31 19:50:50|437.87|435.57|437.89|435.59|437.9|435.6|437.81|435.51|19
1735674660000|2024-12-31 19:51:00|437.86|435.56|437.81|435.51|437.9|435.6|437.81|435.51|16
1735674670000|2024-12-31 19:51:10|437.84|435.54|437.81|435.51|437.92|435.62|437.79|435.49|22
1735674680000|2024-12-31 19:51:20|437.82|435.52|437.87|435.57|437.9|435.6|437.82|435.52|11
1735674690000|2024-12-31 19:51:30|437.92|435.62|437.93|435.63|437.93|435.63|437.89|435.59|12
1735674700000|2024-12-31 19:51:40|437.91|435.61|437.84|435.54|437.93|435.63|437.84|435.54|16
1735674710000|2024-12-31 19:51:50|437.92|435.62|437.92|435.62|437.94|435.64|437.84|435.54|8
1735674720000|2024-12-31 19:52:00|437.91|435.61|437.88|435.58|437.94|435.64|437.83|435.53|22
1735674730000|2024-12-31 19:52:10|437.87|435.57|438.03|435.73|438.03|435.73|437.86|435.56|22
1735674740000|2024-12-31 19:52:20|438.02|435.72|437.92|435.62|438.02|435.72|437.91|435.61|24
1735674750000|2024-12-31 19:52:30|437.93|435.63|437.95|435.65|437.99|435.69|437.91|435.61|18
1735674760000|2024-12-31 19:52:40|437.96|435.66|437.98|435.68|437.99|435.69|437.95|435.65|8
1735674770000|2024-12-31 19:52:50|437.94|435.64|437.88|435.58|437.98|435.68|437.88|435.58|5
1735674780000|2024-12-31 19:53:00|437.93|435.63|437.92|435.62|437.96|435.66|437.88|435.58|24
1735674790000|2024-12-31 19:53:10|437.89|435.59|437.82|435.52|437.95|435.65|437.81|435.51|17
1735674800000|2024-12-31 19:53:20|437.8|435.5|437.64|435.34|437.82|435.52|437.63|435.33|24
1735674810000|2024-12-31 19:53:30|437.65|435.35|437.54|435.24|437.65|435.35|437.54|435.24|23
1735674820000|2024-12-31 19:53:40|437.55|435.25|437.54|435.24|437.6|435.3|437.53|435.23|14
1735674830000|2024-12-31 19:53:50|437.53|435.23|437.48|435.18|437.56|435.26|437.44|435.14|27
1735674840000|2024-12-31 19:54:00|437.44|435.14|437.39|435.09|437.47|435.17|437.36|435.06|25
1735674850000|2024-12-31 19:54:10|437.38|435.08|437.48|435.18|437.48|435.18|437.38|435.08|11
1735674860000|2024-12-31 19:54:20|437.42|435.12|437.37|435.07|437.47|435.17|437.36|435.06|12
1735674870000|2024-12-31 19:54:30|437.35|435.05|437.31|435.01|437.36|435.06|437.28|434.98|15
1735674880000|2024-12-31 19:54:40|437.32|435.02|437.41|435.11|437.49|435.19|437.32|435.02|20
1735674890000|2024-12-31 19:54:50|437.39|435.09|437.39|435.09|437.41|435.11|437.38|435.08|18
1735674900000|2024-12-31 19:55:00|437.4|435.1|437.36|435.06|437.4|435.1|437.36|435.06|13
1735674910000|2024-12-31 19:55:10|437.3|435|437.1|434.8|437.3|435|437.1|434.8|22
1735674920000|2024-12-31 19:55:20|437.07|434.77|436.96|434.66|437.08|434.78|436.9|434.6|20
1735674930000|2024-12-31 19:55:30|436.92|434.62|436.96|434.66|436.96|434.66|436.84|434.54|22
1735674940000|2024-12-31 19:55:40|436.99|434.69|436.92|434.62|436.99|434.69|436.92|434.62|13
1735674950000|2024-12-31 19:55:50|436.93|434.63|436.89|434.59|436.96|434.66|436.89|434.59|19
1735674960000|2024-12-31 19:56:00|436.9|434.6|436.95|434.65|436.95|434.65|436.9|434.6|14
1735674970000|2024-12-31 19:56:10|436.89|434.59|436.87|434.57|436.89|434.59|436.83|434.53|8
1735674980000|2024-12-31 19:56:20|436.86|434.56|436.9|434.6|436.91|434.61|436.86|434.56|14
1735674990000|2024-12-31 19:56:30|436.91|434.61|436.95|434.65|436.95|434.65|436.88|434.58|8
1735675020000|2024-12-31 19:57:00|436.97|434.67|436.91|434.61|436.99|434.69|436.86|434.56|13
1735675040000|2024-12-31 19:57:20|437.08|434.78|437.12|434.82|437.19|434.89|437.08|434.78|14
1735675050000|2024-12-31 19:57:30|437.14|434.84|437.12|434.82|437.14|434.84|437.12|434.82|2
1735675080000|2024-12-31 19:58:00|437.24|434.94|437.38|435.08|437.38|435.08|437.24|434.94|10
1735675090000|2024-12-31 19:58:10|437.36|435.06|437.29|434.99|437.4|435.1|437.24|434.94|22
1735675100000|2024-12-31 19:58:20|437.24|434.94|437.17|434.87|437.28|434.98|437.15|434.85|21
1735675110000|2024-12-31 19:58:30|437.16|434.86|437.16|434.86|437.17|434.87|437.16|434.86|9
1735675120000|2024-12-31 19:58:40|437.17|434.87|437.17|434.87|437.18|434.88|437.16|434.86|13
1735675130000|2024-12-31 19:58:50|437.22|434.92|437.2|434.9|437.22|434.92|437.18|434.88|13
1735675140000|2024-12-31 19:59:00|437.21|434.91|437.27|434.97|437.28|434.98|437.19|434.89|18
1735675150000|2024-12-31 19:59:10|437.26|434.96|437.15|434.85|437.26|434.96|437.15|434.85|17
1735675160000|2024-12-31 19:59:20|437.19|434.89|437.19|434.89|437.19|434.89|437.18|434.88|9
1735675170000|2024-12-31 19:59:30|437.18|434.88|437.18|434.88|437.19|434.89|437.17|434.87|11
1735675180000|2024-12-31 19:59:40|437.17|434.87|436.99|434.69|437.18|434.88|436.98|434.68|25
1735675190000|2024-12-31 19:59:50|437|434.7|437.16|434.86|437.16|434.86|436.95|434.65|18
1735675200000|2024-12-31 20:00:00|437.1|434.8|436.51|434.21|437.13|434.83|436.51|434.21|24
1735675210000|2024-12-31 20:00:10|436.56|434.26|436.54|434.24|436.57|434.27|436.53|434.23|14
1735675220000|2024-12-31 20:00:20|436.53|434.23|436.68|434.38|436.68|434.38|436.53|434.23|22
1735675230000|2024-12-31 20:00:30|436.66|434.36|436.71|434.41|436.71|434.41|436.66|434.36|7
1735675240000|2024-12-31 20:00:40|436.92|434.62|436.98|434.68|437.12|434.82|436.91|434.61|20
1735675250000|2024-12-31 20:00:50|436.97|434.67|436.93|434.63|437.03|434.73|436.93|434.63|23
1735675260000|2024-12-31 20:01:00|436.91|434.61|436.89|434.59|436.95|434.65|436.83|434.53|24
1735675270000|2024-12-31 20:01:10|436.83|434.53|436.76|434.46|436.84|434.54|436.7|434.4|18
1735675280000|2024-12-31 20:01:20|436.93|434.63|437.07|434.77|437.07|434.77|436.93|434.63|2
1735675290000|2024-12-31 20:01:30|437.08|434.78|437.08|434.78|437.08|434.78|437.02|434.72|17
1735675300000|2024-12-31 20:01:40|437.09|434.79|437.16|434.86|437.24|434.94|437.09|434.79|19
1735675310000|2024-12-31 20:01:50|437.15|434.85|437.15|434.85|437.17|434.87|437.12|434.82|20
1735675320000|2024-12-31 20:02:00|437.12|434.82|437.25|434.95|437.29|434.99|437.11|434.81|28
1735675330000|2024-12-31 20:02:10|437.23|434.93|437.19|434.89|437.26|434.96|437.16|434.86|25
1735675340000|2024-12-31 20:02:20|437.18|434.88|437.07|434.77|437.19|434.89|437.07|434.77|21
1735675350000|2024-12-31 20:02:30|437.08|434.78|437.03|434.73|437.1|434.8|437.02|434.72|23
1735675360000|2024-12-31 20:02:40|437.04|434.74|436.99|434.69|437.05|434.75|436.93|434.63|19
1735675370000|2024-12-31 20:02:50|436.95|434.65|436.99|434.69|436.99|434.69|436.95|434.65|5
1735675380000|2024-12-31 20:03:00|436.96|434.66|436.94|434.64|436.97|434.67|436.93|434.63|26
1735675390000|2024-12-31 20:03:10|436.96|434.66|437.07|434.77|437.08|434.78|436.95|434.65|20
1735675400000|2024-12-31 20:03:20|437.05|434.75|437.09|434.79|437.09|434.79|437.05|434.75|8
1735675450000|2024-12-31 20:04:10|437.21|434.91|437.17|434.87|437.31|435.01|437.16|434.86|16
1735675460000|2024-12-31 20:04:20|437.18|434.88|437.16|434.86|437.18|434.88|437.14|434.84|11
1735675470000|2024-12-31 20:04:30|437.15|434.85|437.13|434.83|437.15|434.85|437.12|434.82|9
1735675480000|2024-12-31 20:04:40|437.08|434.78|436.86|434.56|437.08|434.78|436.86|434.56|14
1735675490000|2024-12-31 20:04:50|436.87|434.57|436.76|434.46|436.87|434.57|436.76|434.46|15
1735675500000|2024-12-31 20:05:00|436.75|434.45|436.8|434.5|436.83|434.53|436.75|434.45|19
1735675510000|2024-12-31 20:05:10|436.79|434.49|436.8|434.5|436.86|434.56|436.78|434.48|20
1735675520000|2024-12-31 20:05:20|436.79|434.49|436.9|434.6|436.92|434.62|436.78|434.48|17
1735675530000|2024-12-31 20:05:30|436.92|434.62|436.77|434.47|436.92|434.62|436.76|434.46|28
1735675540000|2024-12-31 20:05:40|436.78|434.48|436.69|434.39|436.78|434.48|436.69|434.39|20
1735675550000|2024-12-31 20:05:50|436.7|434.4|436.51|434.21|436.71|434.41|436.51|434.21|10
1735675570000|2024-12-31 20:06:10|436.67|434.37|436.89|434.59|436.89|434.59|436.67|434.37|4
1735675580000|2024-12-31 20:06:20|436.93|434.63|437.28|434.98|437.35|435.05|436.93|434.63|18
1735675590000|2024-12-31 20:06:30|437.29|434.99|437.35|435.05|437.41|435.11|437.28|434.98|22
1735675600000|2024-12-31 20:06:40|437.36|435.06|437.38|435.08|437.41|435.11|437.36|435.06|21
1735675610000|2024-12-31 20:06:50|437.37|435.07|437.49|435.19|437.5|435.2|437.37|435.07|19
1735675620000|2024-12-31 20:07:00|437.51|435.21|437.7|435.4|437.71|435.41|437.41|435.11|27
1735675630000|2024-12-31 20:07:10|437.72|435.42|437.57|435.27|437.83|435.53|437.51|435.21|32
1735675640000|2024-12-31 20:07:20|437.58|435.28|437.65|435.35|437.65|435.35|437.57|435.27|21
1735675650000|2024-12-31 20:07:30|437.67|435.37|437.99|435.69|437.99|435.69|437.57|435.27|24
1735675660000|2024-12-31 20:07:40|437.98|435.68|437.89|435.59|437.98|435.68|437.86|435.56|20
1735675670000|2024-12-31 20:07:50|437.88|435.58|437.92|435.62|437.96|435.66|437.82|435.52|10
1735675680000|2024-12-31 20:08:00|437.93|435.63|437.75|435.45|437.93|435.63|437.63|435.33|23
1735675690000|2024-12-31 20:08:10|437.73|435.43|437.9|435.6|437.9|435.6|437.73|435.43|13
1735675700000|2024-12-31 20:08:20|437.91|435.61|437.72|435.42|437.93|435.63|437.71|435.41|16
1735675710000|2024-12-31 20:08:30|437.7|435.4|437.69|435.39|437.71|435.41|437.65|435.35|14
1735675720000|2024-12-31 20:08:40|437.7|435.4|437.68|435.38|437.7|435.4|437.52|435.22|13
1735675730000|2024-12-31 20:08:50|437.66|435.36|437.6|435.3|437.66|435.36|437.55|435.25|20
1735675740000|2024-12-31 20:09:00|437.59|435.29|437.79|435.49|437.8|435.5|437.54|435.24|24
1735675750000|2024-12-31 20:09:10|437.82|435.52|437.94|435.64|437.94|435.64|437.82|435.52|25
1735675760000|2024-12-31 20:09:20|437.96|435.66|438.21|435.91|438.21|435.91|437.96|435.66|11
1735675770000|2024-12-31 20:09:30|438.2|435.9|438.11|435.81|438.21|435.91|438.1|435.8|19
1735675780000|2024-12-31 20:09:40|438.1|435.8|438.21|435.91|438.25|435.95|438.08|435.78|19
1735675790000|2024-12-31 20:09:50|438.23|435.93|438.16|435.86|438.23|435.93|438.14|435.84|14
1735675800000|2024-12-31 20:10:00|438.14|435.84|438.06|435.76|438.14|435.84|438.03|435.73|13
1735675810000|2024-12-31 20:10:10|438.05|435.75|438.02|435.72|438.05|435.75|437.98|435.68|9
1735675820000|2024-12-31 20:10:20|438.03|435.73|437.88|435.58|438.03|435.73|437.87|435.57|13
1735675830000|2024-12-31 20:10:30|437.89|435.59|437.88|435.58|437.89|435.59|437.82|435.52|7
1735675840000|2024-12-31 20:10:40|437.87|435.57|437.4|435.1|437.88|435.58|437.4|435.1|24
1735675850000|2024-12-31 20:10:50|437.41|435.11|437.29|434.99|437.42|435.12|437.29|434.99|20
1735675860000|2024-12-31 20:11:00|437.28|434.98|437.34|435.04|437.36|435.06|437.07|434.77|30
1735675870000|2024-12-31 20:11:10|437.3|435|437.1|434.8|437.31|435.01|437.1|434.8|18
1735675880000|2024-12-31 20:11:20|437.08|434.78|437.01|434.71|437.16|434.86|436.98|434.68|26
1735675890000|2024-12-31 20:11:30|437|434.7|436.72|434.42|437|434.7|436.67|434.37|27
1735675900000|2024-12-31 20:11:40|436.74|434.44|436.81|434.51|436.93|434.63|436.73|434.43|26
1735675910000|2024-12-31 20:11:50|436.82|434.52|436.94|434.64|436.96|434.66|436.82|434.52|16
1735675920000|2024-12-31 20:12:00|436.93|434.63|437.1|434.8|437.12|434.82|436.93|434.63|30
1735675930000|2024-12-31 20:12:10|437.08|434.78|436.95|434.65|437.08|434.78|436.93|434.63|20
1735675940000|2024-12-31 20:12:20|436.94|434.64|436.73|434.43|436.94|434.64|436.68|434.38|20
1735675950000|2024-12-31 20:12:30|436.72|434.42|436.65|434.35|436.72|434.42|436.64|434.34|25
1735675960000|2024-12-31 20:12:40|436.66|434.36|436.67|434.37|436.74|434.44|436.65|434.35|24
1735675970000|2024-12-31 20:12:50|436.69|434.39|436.65|434.35|436.7|434.4|436.63|434.33|18
1735675980000|2024-12-31 20:13:00|436.66|434.36|436.74|434.44|436.74|434.44|436.65|434.35|14
1735675990000|2024-12-31 20:13:10|436.67|434.37|436.64|434.34|436.67|434.37|436.58|434.28|24
1735676000000|2024-12-31 20:13:20|436.62|434.32|436.51|434.21|436.63|434.33|436.51|434.21|16
1735676040000|2024-12-31 20:14:00|436.54|434.24|436.55|434.25|436.56|434.26|436.53|434.23|4
1735676050000|2024-12-31 20:14:10|436.56|434.26|436.55|434.25|436.58|434.28|436.53|434.23|17
1735676060000|2024-12-31 20:14:20|436.54|434.24|436.54|434.24|436.57|434.27|436.53|434.23|16
1735676070000|2024-12-31 20:14:30|436.56|434.26|436.59|434.29|436.59|434.29|436.55|434.25|4
1735676080000|2024-12-31 20:14:40|436.6|434.3|436.6|434.3|436.6|434.3|436.59|434.29|3
1735676090000|2024-12-31 20:14:50|436.58|434.28|436.57|434.27|436.59|434.29|436.57|434.27|4
1735676100000|2024-12-31 20:15:00|436.56|434.26|436.51|434.21|436.56|434.26|436.51|434.21|11
1735676110000|2024-12-31 20:15:10|436.53|434.23|436.6|434.3|436.6|434.3|436.51|434.21|8
1735676120000|2024-12-31 20:15:20|436.61|434.31|436.57|434.27|436.64|434.34|436.56|434.26|18
1735676130000|2024-12-31 20:15:30|436.56|434.26|436.58|434.28|436.59|434.29|436.56|434.26|15
1735676140000|2024-12-31 20:15:40|436.57|434.27|436.61|434.31|436.64|434.34|436.57|434.27|7
1735676150000|2024-12-31 20:15:50|436.59|434.29|436.63|434.33|436.63|434.33|436.59|434.29|11
1735676160000|2024-12-31 20:16:00|436.62|434.32|436.53|434.23|436.62|434.32|436.52|434.22|11
1735676170000|2024-12-31 20:16:10|436.54|434.24|436.64|434.34|436.64|434.34|436.53|434.23|9
1735676190000|2024-12-31 20:16:30|436.58|434.28|436.62|434.32|436.62|434.32|436.58|434.28|5
1735676200000|2024-12-31 20:16:40|436.63|434.33|436.71|434.41|436.86|434.56|436.63|434.33|6
1735676210000|2024-12-31 20:16:50|436.69|434.39|436.75|434.45|436.75|434.45|436.67|434.37|8
1735676220000|2024-12-31 20:17:00|436.74|434.44|436.86|434.56|436.95|434.65|436.74|434.44|13
1735676230000|2024-12-31 20:17:10|436.87|434.57|436.96|434.66|436.96|434.66|436.86|434.56|18
1735676240000|2024-12-31 20:17:20|436.97|434.67|437.16|434.86|437.16|434.86|436.97|434.67|15
1735676250000|2024-12-31 20:17:30|437.15|434.85|437.11|434.81|437.16|434.86|437.11|434.81|10
1735676260000|2024-12-31 20:17:40|437.03|434.73|436.84|434.54|437.03|434.73|436.79|434.49|13
1735676270000|2024-12-31 20:17:50|436.82|434.52|436.84|434.54|436.87|434.57|436.8|434.5|25
1735676280000|2024-12-31 20:18:00|436.83|434.53|436.81|434.51|436.84|434.54|436.79|434.49|20
1735676290000|2024-12-31 20:18:10|436.84|434.54|436.83|434.53|436.85|434.55|436.8|434.5|20
1735676300000|2024-12-31 20:18:20|436.84|434.54|436.8|434.5|436.84|434.54|436.73|434.43|20
1735676310000|2024-12-31 20:18:30|436.79|434.49|436.57|434.27|436.82|434.52|436.57|434.27|21
1735676320000|2024-12-31 20:18:40|436.56|434.26|436.51|434.21|436.56|434.26|436.51|434.21|6
1735676370000|2024-12-31 20:19:30|436.65|434.35|436.71|434.41|436.71|434.41|436.62|434.32|17
1735676380000|2024-12-31 20:19:40|436.72|434.42|436.68|434.38|436.73|434.43|436.66|434.36|19
1735676390000|2024-12-31 20:19:50|436.67|434.37|436.73|434.43|436.73|434.43|436.67|434.37|11
1735676400000|2024-12-31 20:20:00|436.74|434.44|436.79|434.49|436.88|434.58|436.74|434.44|18
1735676410000|2024-12-31 20:20:10|436.82|434.52|436.87|434.57|436.94|434.64|436.8|434.5|22
1735676420000|2024-12-31 20:20:20|436.89|434.59|436.69|434.39|436.89|434.59|436.67|434.37|25
1735676430000|2024-12-31 20:20:30|436.7|434.4|436.91|434.61|436.95|434.65|436.7|434.4|24
1735676440000|2024-12-31 20:20:40|436.87|434.57|436.94|434.64|436.94|434.64|436.83|434.53|15
1735676450000|2024-12-31 20:20:50|436.93|434.63|436.88|434.58|436.96|434.66|436.86|434.56|14
1735676460000|2024-12-31 20:21:00|436.89|434.59|436.79|434.49|436.89|434.59|436.75|434.45|20
1735676470000|2024-12-31 20:21:10|436.8|434.5|436.76|434.46|436.94|434.64|436.76|434.46|19
1735676480000|2024-12-31 20:21:20|436.79|434.49|437.05|434.75|437.09|434.79|436.79|434.49|32
1735676490000|2024-12-31 20:21:30|437.06|434.76|437.03|434.73|437.1|434.8|437.02|434.72|21
1735676500000|2024-12-31 20:21:40|437.01|434.71|437.27|434.97|437.28|434.98|437.01|434.71|21
1735676510000|2024-12-31 20:21:50|437.28|434.98|437.45|435.15|437.47|435.17|437.23|434.93|16
1735676520000|2024-12-31 20:22:00|437.46|435.16|437.61|435.31|437.62|435.32|437.37|435.07|24
1735676530000|2024-12-31 20:22:10|437.6|435.3|437.65|435.35|437.7|435.4|437.57|435.27|22
1735676540000|2024-12-31 20:22:20|437.68|435.38|437.54|435.24|437.69|435.39|437.53|435.23|14
1735676550000|2024-12-31 20:22:30|437.58|435.28|437.41|435.11|437.63|435.33|437.39|435.09|23
1735676560000|2024-12-31 20:22:40|437.39|435.09|437.46|435.16|437.47|435.17|437.38|435.08|14
1735676570000|2024-12-31 20:22:50|437.45|435.15|437.51|435.21|437.51|435.21|437.44|435.14|18
1735676580000|2024-12-31 20:23:00|437.5|435.2|437.64|435.34|437.7|435.4|437.5|435.2|25
1735676590000|2024-12-31 20:23:10|437.66|435.36|437.71|435.41|437.73|435.43|437.63|435.33|19
1735676600000|2024-12-31 20:23:20|437.7|435.4|437.71|435.41|437.75|435.45|437.68|435.38|22
1735676610000|2024-12-31 20:23:30|437.72|435.42|437.64|435.34|437.72|435.42|437.64|435.34|12
1735676620000|2024-12-31 20:23:40|437.65|435.35|437.69|435.39|437.72|435.42|437.65|435.35|21
1735676630000|2024-12-31 20:23:50|437.68|435.38|437.6|435.3|437.68|435.38|437.49|435.19|25
1735676640000|2024-12-31 20:24:00|437.59|435.29|437.56|435.26|437.59|435.29|437.54|435.24|22
1735676650000|2024-12-31 20:24:10|437.57|435.27|437.6|435.3|437.65|435.35|437.56|435.26|23
1735676660000|2024-12-31 20:24:20|437.61|435.31|437.51|435.21|437.61|435.31|437.49|435.19|17
1735676670000|2024-12-31 20:24:30|437.54|435.24|437.54|435.24|437.54|435.24|437.51|435.21|9
1735676680000|2024-12-31 20:24:40|437.53|435.23|437.41|435.11|437.53|435.23|437.4|435.1|15
1735676690000|2024-12-31 20:24:50|437.42|435.12|437.3|435|437.43|435.13|437.28|434.98|15
1735676700000|2024-12-31 20:25:00|437.29|434.99|437.42|435.12|437.48|435.18|437.28|434.98|21
1735676710000|2024-12-31 20:25:10|437.41|435.11|437.37|435.07|437.41|435.11|437.2|434.9|26
1735676720000|2024-12-31 20:25:20|437.39|435.09|437.46|435.16|437.46|435.16|437.39|435.09|18
1735676730000|2024-12-31 20:25:30|437.55|435.25|437.68|435.38|437.75|435.45|437.55|435.25|21
1735676740000|2024-12-31 20:25:40|437.66|435.36|437.72|435.42|437.73|435.43|437.66|435.36|22
1735676750000|2024-12-31 20:25:50|437.73|435.43|437.71|435.41|437.75|435.45|437.69|435.39|5
1735676760000|2024-12-31 20:26:00|437.72|435.42|437.84|435.54|437.86|435.56|437.72|435.42|19
1735676770000|2024-12-31 20:26:10|437.83|435.53|437.87|435.57|437.98|435.68|437.82|435.52|22
1735676780000|2024-12-31 20:26:20|437.89|435.59|437.91|435.61|437.91|435.61|437.86|435.56|9
1735676790000|2024-12-31 20:26:30|437.92|435.62|437.84|435.54|437.99|435.69|437.8|435.5|16
1735676800000|2024-12-31 20:26:40|437.85|435.55|437.87|435.57|437.88|435.58|437.84|435.54|20
1735676810000|2024-12-31 20:26:50|437.88|435.58|437.91|435.61|437.94|435.64|437.87|435.57|18
1735676820000|2024-12-31 20:27:00|437.92|435.62|437.75|435.45|437.93|435.63|437.7|435.4|26
1735676830000|2024-12-31 20:27:10|437.71|435.41|437.64|435.34|437.73|435.43|437.58|435.28|16
1735676840000|2024-12-31 20:27:20|437.65|435.35|437.68|435.38|437.7|435.4|437.65|435.35|12
1735676850000|2024-12-31 20:27:30|437.62|435.32|437.61|435.31|437.62|435.32|437.58|435.28|12
1735676860000|2024-12-31 20:27:40|437.6|435.3|437.65|435.35|437.65|435.35|437.6|435.3|8
1735676880000|2024-12-31 20:28:00|437.7|435.4|437.78|435.48|437.78|435.48|437.7|435.4|15
1735676890000|2024-12-31 20:28:10|437.79|435.49|437.76|435.46|437.79|435.49|437.72|435.42|18
1735676900000|2024-12-31 20:28:20|437.77|435.47|437.8|435.5|437.83|435.53|437.75|435.45|12
1735676910000|2024-12-31 20:28:30|437.82|435.52|437.9|435.6|437.9|435.6|437.79|435.49|9
1735676920000|2024-12-31 20:28:40|437.87|435.57|437.86|435.56|437.89|435.59|437.82|435.52|11
1735676930000|2024-12-31 20:28:50|437.87|435.57|437.87|435.57|437.87|435.57|437.87|435.57|1
1735676940000|2024-12-31 20:29:00|437.85|435.55|438.01|435.71|438.01|435.71|437.81|435.51|15
1735676950000|2024-12-31 20:29:10|437.97|435.67|438.02|435.72|438.03|435.73|437.97|435.67|18
1735676960000|2024-12-31 20:29:20|438.03|435.73|438.1|435.8|438.14|435.84|438.03|435.73|17
1735676970000|2024-12-31 20:29:30|438.11|435.81|438.12|435.82|438.13|435.83|438.09|435.79|10
1735676980000|2024-12-31 20:29:40|438.13|435.83|438.14|435.84|438.17|435.87|438.11|435.81|17
1735676990000|2024-12-31 20:29:50|438.12|435.82|438.11|435.81|438.12|435.82|438.09|435.79|7
1735677000000|2024-12-31 20:30:00|438.12|435.82|438.12|435.82|438.16|435.86|438.11|435.81|12
1735677010000|2024-12-31 20:30:10|438.11|435.81|438.07|435.77|438.12|435.82|438.07|435.77|5
1735677040000|2024-12-31 20:30:40|438.12|435.82|438.16|435.86|438.16|435.86|438.07|435.77|11
1735677050000|2024-12-31 20:30:50|438.14|435.84|438.15|435.85|438.15|435.85|438.12|435.82|6
1735677060000|2024-12-31 20:31:00|438.14|435.84|438.07|435.77|438.14|435.84|438.07|435.77|4
1735677100000|2024-12-31 20:31:40|437.85|435.55|437.67|435.37|437.85|435.55|437.51|435.21|16
1735677110000|2024-12-31 20:31:50|437.65|435.35|437.68|435.38|437.69|435.39|437.56|435.26|21
1735677120000|2024-12-31 20:32:00|437.66|435.36|437.46|435.16|437.66|435.36|437.46|435.16|24
1735677130000|2024-12-31 20:32:10|437.45|435.15|437.23|434.93|437.45|435.15|437.19|434.89|23
1735677140000|2024-12-31 20:32:20|437.22|434.92|437.3|435|437.3|435|437.2|434.9|16
1735677150000|2024-12-31 20:32:30|437.28|434.98|437.37|435.07|437.39|435.09|437.28|434.98|14
1735677160000|2024-12-31 20:32:40|437.38|435.08|437.47|435.17|437.49|435.19|437.36|435.06|19
1735677170000|2024-12-31 20:32:50|437.48|435.18|437.47|435.17|437.48|435.18|437.45|435.15|13
1735677180000|2024-12-31 20:33:00|437.46|435.16|437.6|435.3|437.61|435.31|437.43|435.13|23
1735677190000|2024-12-31 20:33:10|437.58|435.28|437.59|435.29|437.6|435.3|437.56|435.26|18
1735677200000|2024-12-31 20:33:20|437.58|435.28|437.7|435.4|437.72|435.42|437.58|435.28|24
1735677210000|2024-12-31 20:33:30|437.66|435.36|437.45|435.15|437.66|435.36|437.44|435.14|14
1735677220000|2024-12-31 20:33:40|437.47|435.17|437.43|435.13|437.48|435.18|437.4|435.1|20
1735677230000|2024-12-31 20:33:50|437.42|435.12|437.42|435.12|437.45|435.15|437.39|435.09|19
1735677240000|2024-12-31 20:34:00|437.41|435.11|437.4|435.1|437.42|435.12|437.34|435.04|17
1735677250000|2024-12-31 20:34:10|437.38|435.08|437.29|434.99|437.42|435.12|437.26|434.96|21
1735677260000|2024-12-31 20:34:20|437.28|434.98|437.48|435.18|437.48|435.18|437.27|434.97|20
1735677270000|2024-12-31 20:34:30|437.49|435.19|437.49|435.19|437.53|435.23|437.48|435.18|17
1735677280000|2024-12-31 20:34:40|437.5|435.2|437.37|435.07|437.5|435.2|437.34|435.04|21
1735677290000|2024-12-31 20:34:50|437.36|435.06|437.38|435.08|437.4|435.1|437.33|435.03|26
1735677300000|2024-12-31 20:35:00|437.39|435.09|437.37|435.07|437.39|435.09|437.35|435.05|20
1735677310000|2024-12-31 20:35:10|437.42|435.12|437.45|435.15|437.47|435.17|437.3|435|22
1735677320000|2024-12-31 20:35:20|437.43|435.13|437.44|435.14|437.47|435.17|437.41|435.11|16
1735677330000|2024-12-31 20:35:30|437.43|435.13|437.53|435.23|437.53|435.23|437.43|435.13|18
1735677340000|2024-12-31 20:35:40|437.54|435.24|437.51|435.21|437.54|435.24|437.49|435.19|16
1735677350000|2024-12-31 20:35:50|437.52|435.22|437.5|435.2|437.54|435.24|437.48|435.18|22
1735677360000|2024-12-31 20:36:00|437.51|435.21|437.45|435.15|437.51|435.21|437.43|435.13|16
1735677370000|2024-12-31 20:36:10|437.44|435.14|437.33|435.03|437.5|435.2|437.33|435.03|22
1735677380000|2024-12-31 20:36:20|437.32|435.02|437.25|434.95|437.32|435.02|437.23|434.93|23
1735677390000|2024-12-31 20:36:30|437.23|434.93|436.95|434.65|437.24|434.94|436.95|434.65|21
1735677400000|2024-12-31 20:36:40|436.96|434.66|436.79|434.49|436.96|434.66|436.79|434.49|13
1735677430000|2024-12-31 20:37:10|436.76|434.46|436.74|434.44|436.77|434.47|436.73|434.43|17
1735677440000|2024-12-31 20:37:20|436.75|434.45|436.74|434.44|436.75|434.45|436.66|434.36|23
1735677450000|2024-12-31 20:37:30|436.75|434.45|436.74|434.44|436.78|434.48|436.67|434.37|22
1735677460000|2024-12-31 20:37:40|436.75|434.45|436.72|434.42|436.83|434.53|436.69|434.39|20
1735677470000|2024-12-31 20:37:50|436.7|434.4|436.72|434.42|436.73|434.43|436.69|434.39|15
1735677480000|2024-12-31 20:38:00|436.71|434.41|436.53|434.23|436.72|434.42|436.53|434.23|16
1735677490000|2024-12-31 20:38:10|436.55|434.25|436.68|434.38|436.7|434.4|436.55|434.25|21
1735677500000|2024-12-31 20:38:20|436.66|434.36|436.64|434.34|436.76|434.46|436.63|434.33|23
1735677510000|2024-12-31 20:38:30|436.62|434.32|436.63|434.33|436.63|434.33|436.54|434.24|15
1735677520000|2024-12-31 20:38:40|436.62|434.32|436.95|434.65|436.95|434.65|436.56|434.26|20
1735677530000|2024-12-31 20:38:50|437.02|434.72|437.1|434.8|437.1|434.8|437.02|434.72|8
1735677540000|2024-12-31 20:39:00|437.09|434.79|436.99|434.69|437.09|434.79|436.97|434.67|11
1735677550000|2024-12-31 20:39:10|437.03|434.73|437.25|434.95|437.28|434.98|436.99|434.69|20
1735677560000|2024-12-31 20:39:20|437.23|434.93|437.5|435.2|437.5|435.2|437.17|434.87|27
1735677570000|2024-12-31 20:39:30|437.48|435.18|437.38|435.08|437.49|435.19|437.38|435.08|11
1735677580000|2024-12-31 20:39:40|437.35|435.05|437.32|435.02|437.37|435.07|437.26|434.96|19
1735677590000|2024-12-31 20:39:50|437.31|435.01|437.15|434.85|437.32|435.02|437.05|434.75|25
1735677600000|2024-12-31 20:40:00|437.16|434.86|437.15|434.85|437.27|434.97|437.14|434.84|24
1735677610000|2024-12-31 20:40:10|437.14|434.84|436.92|434.62|437.14|434.84|436.88|434.58|23
1735677620000|2024-12-31 20:40:20|436.94|434.64|437.12|434.82|437.12|434.82|436.92|434.62|19
1735677630000|2024-12-31 20:40:30|437.14|434.84|437.2|434.9|437.22|434.92|437.11|434.81|23
1735677640000|2024-12-31 20:40:40|437.19|434.89|437.19|434.89|437.2|434.9|437.11|434.81|30
1735677650000|2024-12-31 20:40:50|437.18|434.88|437.26|434.96|437.27|434.97|437.18|434.88|21
1735677660000|2024-12-31 20:41:00|437.27|434.97|437.84|435.54|437.84|435.54|437.27|434.97|31
1735677670000|2024-12-31 20:41:10|437.83|435.53|437.64|435.34|437.85|435.55|437.64|435.34|24
1735677680000|2024-12-31 20:41:20|437.67|435.37|437.48|435.18|437.71|435.41|437.47|435.17|23
1735677690000|2024-12-31 20:41:30|437.5|435.2|437.52|435.22|437.55|435.25|437.49|435.19|14
1735677700000|2024-12-31 20:41:40|437.51|435.21|437.27|434.97|437.51|435.21|437.27|434.97|25
1735677710000|2024-12-31 20:41:50|437.28|434.98|437.35|435.05|437.47|435.17|437.21|434.91|20
1735677720000|2024-12-31 20:42:00|437.37|435.07|437.35|435.05|437.41|435.11|437.3|435|23
1735677730000|2024-12-31 20:42:10|437.36|435.06|437.25|434.95|437.5|435.2|437.25|434.95|25
1735677740000|2024-12-31 20:42:20|437.24|434.94|437.04|434.74|437.24|434.94|437.04|434.74|18
1735677750000|2024-12-31 20:42:30|437.05|434.75|437.05|434.75|437.05|434.75|436.87|434.57|20
1735677760000|2024-12-31 20:42:40|437.03|434.73|437.27|434.97|437.27|434.97|437.03|434.73|17
1735677770000|2024-12-31 20:42:50|437.2|434.9|437.31|435.01|437.31|435.01|437.2|434.9|5
1735677780000|2024-12-31 20:43:00|437.36|435.06|437.33|435.03|437.37|435.07|437.3|435|14
1735677790000|2024-12-31 20:43:10|437.27|434.97|437.29|434.99|437.29|434.99|437.25|434.95|7
1735677800000|2024-12-31 20:43:20|437.28|434.98|437.32|435.02|437.37|435.07|437.28|434.98|13
1735677810000|2024-12-31 20:43:30|437.37|435.07|437.45|435.15|437.52|435.22|437.37|435.07|13
1735677820000|2024-12-31 20:43:40|437.36|435.06|437.34|435.04|437.38|435.08|437.28|434.98|20
1735677830000|2024-12-31 20:43:50|437.33|435.03|437.34|435.04|437.36|435.06|437.33|435.03|7
1735677840000|2024-12-31 20:44:00|437.36|435.06|437.26|434.96|437.36|435.06|437.25|434.95|13
1735677850000|2024-12-31 20:44:10|437.27|434.97|437.13|434.83|437.27|434.97|437.13|434.83|13
1735677860000|2024-12-31 20:44:20|437.14|434.84|437.09|434.79|437.14|434.84|437.08|434.78|5
1735677870000|2024-12-31 20:44:30|437.08|434.78|437.04|434.74|437.08|434.78|437.03|434.73|12
1735677880000|2024-12-31 20:44:40|437.03|434.73|436.93|434.63|437.03|434.73|436.85|434.55|14
1735677890000|2024-12-31 20:44:50|436.94|434.64|436.91|434.61|436.96|434.66|436.87|434.57|22
1735677900000|2024-12-31 20:45:00|436.88|434.58|436.81|434.51|436.88|434.58|436.75|434.45|19
1735677910000|2024-12-31 20:45:10|436.8|434.5|437.17|434.87|437.18|434.88|436.8|434.5|23
1735677920000|2024-12-31 20:45:20|437.13|434.83|437.01|434.71|437.16|434.86|436.95|434.65|15
1735677930000|2024-12-31 20:45:30|436.94|434.64|436.79|434.49|436.95|434.65|436.79|434.49|10
1735677940000|2024-12-31 20:45:40|436.74|434.44|436.52|434.22|436.74|434.44|436.52|434.22|15
1735677950000|2024-12-31 20:45:50|436.6|434.3|436.65|434.35|436.65|434.35|436.58|434.28|8
1735677960000|2024-12-31 20:46:00|436.63|434.33|436.52|434.22|436.64|434.34|436.52|434.22|10
1735677990000|2024-12-31 20:46:30|436.59|434.29|436.57|434.27|436.6|434.3|436.57|434.27|3
1735678000000|2024-12-31 20:46:40|436.55|434.25|436.78|434.48|436.78|434.48|436.52|434.22|20
1735678010000|2024-12-31 20:46:50|436.77|434.47|436.84|434.54|436.84|434.54|436.77|434.47|22
1735678020000|2024-12-31 20:47:00|436.82|434.52|436.83|434.53|436.85|434.55|436.73|434.43|26
1735678030000|2024-12-31 20:47:10|436.82|434.52|436.71|434.41|436.82|434.52|436.67|434.37|16
1735678040000|2024-12-31 20:47:20|436.8|434.5|436.99|434.69|437|434.7|436.8|434.5|15
1735678050000|2024-12-31 20:47:30|437|434.7|436.86|434.56|437.07|434.77|436.85|434.55|15
1735678060000|2024-12-31 20:47:40|436.89|434.59|436.92|434.62|437.01|434.71|436.89|434.59|12
1735678070000|2024-12-31 20:47:50|436.93|434.63|436.92|434.62|436.93|434.63|436.91|434.61|7
1735678080000|2024-12-31 20:48:00|436.89|434.59|436.97|434.67|436.98|434.68|436.85|434.55|16
1735678090000|2024-12-31 20:48:10|436.98|434.68|436.83|434.53|437.01|434.71|436.82|434.52|14
1735678100000|2024-12-31 20:48:20|436.85|434.55|437.03|434.73|437.05|434.75|436.84|434.54|20
1735678110000|2024-12-31 20:48:30|437.04|434.74|437.05|434.75|437.05|434.75|437|434.7|12
1735678120000|2024-12-31 20:48:40|437.04|434.74|437.03|434.73|437.05|434.75|436.98|434.68|10
1735678130000|2024-12-31 20:48:50|437.04|434.74|437.24|434.94|437.29|434.99|437.04|434.74|18
1735678140000|2024-12-31 20:49:00|437.23|434.93|437.08|434.78|437.23|434.93|437.04|434.74|16
1735678150000|2024-12-31 20:49:10|437.07|434.77|437.06|434.76|437.1|434.8|437.01|434.71|25
1735678160000|2024-12-31 20:49:20|437.07|434.77|437.2|434.9|437.22|434.92|437.06|434.76|17
1735678170000|2024-12-31 20:49:30|437.19|434.89|437.16|434.86|437.19|434.89|437.01|434.71|14
1735678180000|2024-12-31 20:49:40|437.17|434.87|437.24|434.94|437.25|434.95|437.17|434.87|9
1735678190000|2024-12-31 20:49:50|437.25|434.95|437.44|435.14|437.5|435.2|437.25|434.95|20
1735678200000|2024-12-31 20:50:00|437.42|435.12|437.11|434.81|437.42|435.12|437.08|434.78|24
1735678210000|2024-12-31 20:50:10|437.1|434.8|437.54|435.24|437.54|435.24|437.1|434.8|26
1735678220000|2024-12-31 20:50:20|437.55|435.25|437.63|435.33|437.64|435.34|437.43|435.13|19
1735678230000|2024-12-31 20:50:30|437.64|435.34|437.76|435.46|437.76|435.46|437.63|435.33|15
1735678240000|2024-12-31 20:50:40|437.75|435.45|437.69|435.39|437.76|435.46|437.67|435.37|13
1735678250000|2024-12-31 20:50:50|437.67|435.37|437.6|435.3|437.69|435.39|437.6|435.3|17
1735678260000|2024-12-31 20:51:00|437.58|435.28|437.55|435.25|437.59|435.29|437.52|435.22|15
1735678270000|2024-12-31 20:51:10|437.53|435.23|437.49|435.19|437.53|435.23|437.37|435.07|16
1735678280000|2024-12-31 20:51:20|437.45|435.15|437.35|435.05|437.48|435.18|437.33|435.03|18
1735678290000|2024-12-31 20:51:30|437.36|435.06|437.45|435.15|437.45|435.15|437.23|434.93|23
1735678300000|2024-12-31 20:51:40|437.43|435.13|437.2|434.9|437.43|435.13|437.19|434.89|14
1735678310000|2024-12-31 20:51:50|437.22|434.92|437.24|434.94|437.25|434.95|437.18|434.88|17
1735678320000|2024-12-31 20:52:00|437.22|434.92|437.26|434.96|437.27|434.97|437.18|434.88|20
1735678330000|2024-12-31 20:52:10|437.3|435|437.13|434.83|437.37|435.07|437.12|434.82|23
1735678340000|2024-12-31 20:52:20|437.11|434.81|437|434.7|437.16|434.86|437|434.7|17
1735678350000|2024-12-31 20:52:30|436.99|434.69|436.93|434.63|436.99|434.69|436.88|434.58|12
1735678360000|2024-12-31 20:52:40|436.9|434.6|436.85|434.55|436.91|434.61|436.85|434.55|9
1735678370000|2024-12-31 20:52:50|436.83|434.53|436.9|434.6|436.9|434.6|436.8|434.5|19
1735678380000|2024-12-31 20:53:00|436.92|434.62|436.85|434.55|436.93|434.63|436.84|434.54|16
1735678390000|2024-12-31 20:53:10|436.84|434.54|436.99|434.69|436.99|434.69|436.8|434.5|24
1735678400000|2024-12-31 20:53:20|436.95|434.65|436.98|434.68|436.99|434.69|436.95|434.65|18
1735678410000|2024-12-31 20:53:30|436.99|434.69|437|434.7|437.02|434.72|436.98|434.68|15
1735678420000|2024-12-31 20:53:40|436.99|434.69|437|434.7|437|434.7|436.98|434.68|20
1735678430000|2024-12-31 20:53:50|436.99|434.69|437|434.7|437.01|434.71|436.98|434.68|8
1735678440000|2024-12-31 20:54:00|437.01|434.71|437.14|434.84|437.17|434.87|437.01|434.71|17
1735678450000|2024-12-31 20:54:10|437.11|434.81|437.01|434.71|437.14|434.84|436.98|434.68|14
1735678460000|2024-12-31 20:54:20|437.03|434.73|436.78|434.48|437.09|434.79|436.74|434.44|19
1735678470000|2024-12-31 20:54:30|436.82|434.52|436.82|434.52|436.82|434.52|436.78|434.48|6
1735678480000|2024-12-31 20:54:40|436.81|434.51|436.62|434.32|436.81|434.51|436.6|434.3|16
1735678490000|2024-12-31 20:54:50|436.64|434.34|436.6|434.3|436.71|434.41|436.59|434.29|16
1735678500000|2024-12-31 20:55:00|436.59|434.29|436.6|434.3|436.61|434.31|436.54|434.24|11
1735678510000|2024-12-31 20:55:10|436.57|434.27|436.54|434.24|436.57|434.27|436.54|434.24|2
1735678550000|2024-12-31 20:55:50|436.53|434.23|436.52|434.22|436.53|434.23|436.52|434.22|2
1735678560000|2024-12-31 20:56:00|436.54|434.24|436.52|434.22|436.57|434.27|436.52|434.22|9
1735678570000|2024-12-31 20:56:10|436.58|434.28|436.56|434.26|436.58|434.28|436.56|434.26|3
1735678580000|2024-12-31 20:56:20|436.57|434.27|436.52|434.22|436.58|434.28|436.52|434.22|10
1735678600000|2024-12-31 20:56:40|436.51|434.21|435.91|433.61|436.51|434.21|435.91|433.61|12
1735678610000|2024-12-31 20:56:50|435.9|433.6|435.81|433.51|435.9|433.6|435.81|433.51|10
1735678620000|2024-12-31 20:57:00|435.83|433.53|435.99|433.69|435.99|433.69|435.83|433.53|21
1735678630000|2024-12-31 20:57:10|435.97|433.67|436.04|433.74|436.15|433.85|435.97|433.67|17
1735678640000|2024-12-31 20:57:20|436.02|433.72|436.16|433.86|436.17|433.87|435.91|433.61|22
1735678650000|2024-12-31 20:57:30|436.14|433.84|436.16|433.86|436.18|433.88|436.13|433.83|16
1735678660000|2024-12-31 20:57:40|436.14|433.84|436.2|433.9|436.21|433.91|436.14|433.84|19
1735678670000|2024-12-31 20:57:50|436.19|433.89|436.09|433.79|436.23|433.93|436.09|433.79|14
1735678680000|2024-12-31 20:58:00|436.11|433.81|436.15|433.85|436.17|433.87|436.01|433.71|18
1735678690000|2024-12-31 20:58:10|436.16|433.86|436.16|433.86|436.21|433.91|436.13|433.83|16
1735678700000|2024-12-31 20:58:20|436.14|433.84|436.29|433.99|436.29|433.99|436.1|433.8|15
1735678710000|2024-12-31 20:58:30|436.27|433.97|436.22|433.92|436.27|433.97|436.14|433.84|20
1735678720000|2024-12-31 20:58:40|436.21|433.91|436.04|433.74|436.21|433.91|435.96|433.66|12
1735678730000|2024-12-31 20:58:50|436.08|433.78|436.27|433.97|436.28|433.98|436.08|433.78|19
1735678740000|2024-12-31 20:59:00|436.28|433.98|436.6|434.3|436.6|434.3|436.28|433.98|19
1735678750000|2024-12-31 20:59:10|436.72|434.42|436.82|434.52|436.83|434.53|436.67|434.37|14
1735678760000|2024-12-31 20:59:20|436.81|434.51|436.75|434.45|436.81|434.51|436.7|434.4|14
1735678770000|2024-12-31 20:59:30|436.79|434.49|437.19|434.89|437.19|434.89|436.78|434.48|23
1735678780000|2024-12-31 20:59:40|437.29|434.99|437.06|434.76|437.37|435.07|437.06|434.76|19
1735678790000|2024-12-31 20:59:50|437.03|434.73|436.93|434.63|437.1|434.8|436.93|434.63|15
1735678800000|2024-12-31 21:00:00|436.85|434.55|436.94|434.64|437.07|434.77|436.8|434.5|28
1735678810000|2024-12-31 21:00:10|436.93|434.63|437.21|434.91|437.28|434.98|436.87|434.57|27
1735678820000|2024-12-31 21:00:20|437.2|434.9|437.35|435.05|437.35|435.05|437.19|434.89|21
1735678830000|2024-12-31 21:00:30|437.36|435.06|437.59|435.29|437.59|435.29|437.36|435.06|15
1735678840000|2024-12-31 21:00:40|437.58|435.28|437.73|435.43|437.75|435.45|437.58|435.28|18
1735678850000|2024-12-31 21:00:50|437.74|435.44|437.63|435.33|437.77|435.47|437.58|435.28|15
1735678860000|2024-12-31 21:01:00|437.62|435.32|437.67|435.37|437.76|435.46|437.61|435.31|21
1735678870000|2024-12-31 21:01:10|437.68|435.38|437.72|435.42|437.73|435.43|437.61|435.31|21
1735678880000|2024-12-31 21:01:20|437.7|435.4|437.69|435.39|437.77|435.47|437.68|435.38|18
1735678890000|2024-12-31 21:01:30|437.68|435.38|437.49|435.19|437.74|435.44|437.47|435.17|22
1735678900000|2024-12-31 21:01:40|437.48|435.18|437.44|435.14|437.52|435.22|437.43|435.13|16
1735678910000|2024-12-31 21:01:50|437.47|435.17|437.49|435.19|437.49|435.19|437.43|435.13|13
1735678920000|2024-12-31 21:02:00|437.51|435.21|437.47|435.17|437.51|435.21|437.47|435.17|7
1735678930000|2024-12-31 21:02:10|437.46|435.16|437.57|435.27|437.57|435.27|437.38|435.08|22
1735678940000|2024-12-31 21:02:20|437.56|435.26|437.68|435.38|437.68|435.38|437.52|435.22|22
1735678950000|2024-12-31 21:02:30|437.69|435.39|437.8|435.5|437.8|435.5|437.68|435.38|10
1735678960000|2024-12-31 21:02:40|437.81|435.51|437.92|435.62|437.93|435.63|437.81|435.51|16
1735678970000|2024-12-31 21:02:50|437.95|435.65|437.95|435.65|437.97|435.67|437.8|435.5|15
1735678980000|2024-12-31 21:03:00|437.94|435.64|437.77|435.47|437.95|435.65|437.76|435.46|19
1735678990000|2024-12-31 21:03:10|437.76|435.46|437.81|435.51|437.83|435.53|437.73|435.43|17
1735679000000|2024-12-31 21:03:20|437.79|435.49|437.78|435.48|437.8|435.5|437.77|435.47|8
1735679010000|2024-12-31 21:03:30|437.76|435.46|437.73|435.43|437.76|435.46|437.71|435.41|12
1735679020000|2024-12-31 21:03:40|437.72|435.42|437.7|435.4|437.75|435.45|437.66|435.36|14
1735679030000|2024-12-31 21:03:50|437.71|435.41|437.72|435.42|437.72|435.42|437.69|435.39|6
1735679040000|2024-12-31 21:04:00|437.74|435.44|437.88|435.58|437.93|435.63|437.72|435.42|18
1735679050000|2024-12-31 21:04:10|437.89|435.59|437.89|435.59|437.91|435.61|437.89|435.59|5
1735679060000|2024-12-31 21:04:20|437.87|435.57|437.78|435.48|437.87|435.57|437.69|435.39|17
1735679070000|2024-12-31 21:04:30|437.77|435.47|437.75|435.45|437.77|435.47|437.7|435.4|10
1735679080000|2024-12-31 21:04:40|437.71|435.41|437.63|435.33|437.72|435.42|437.59|435.29|12
1735679090000|2024-12-31 21:04:50|437.62|435.32|437.69|435.39|437.71|435.41|437.62|435.32|13
1735679100000|2024-12-31 21:05:00|437.71|435.41|437.77|435.47|437.77|435.47|437.71|435.41|14
1735679110000|2024-12-31 21:05:10|437.76|435.46|437.66|435.36|437.78|435.48|437.62|435.32|15
1735679120000|2024-12-31 21:05:20|437.65|435.35|437.7|435.4|437.7|435.4|437.65|435.35|12
1735679130000|2024-12-31 21:05:30|437.68|435.38|437.6|435.3|437.68|435.38|437.6|435.3|9
1735679140000|2024-12-31 21:05:40|437.61|435.31|437.62|435.32|437.63|435.33|437.61|435.31|3
1735679150000|2024-12-31 21:05:50|437.63|435.33|437.7|435.4|437.71|435.41|437.62|435.32|15
1735679160000|2024-12-31 21:06:00|437.69|435.39|437.71|435.41|437.75|435.45|437.68|435.38|15
1735679170000|2024-12-31 21:06:10|437.7|435.4|437.6|435.3|437.7|435.4|437.57|435.27|9
1735679180000|2024-12-31 21:06:20|437.59|435.29|437.63|435.33|437.7|435.4|437.59|435.29|12
1735679190000|2024-12-31 21:06:30|437.64|435.34|437.64|435.34|437.67|435.37|437.64|435.34|5
1735679200000|2024-12-31 21:06:40|437.65|435.35|437.59|435.29|437.65|435.35|437.55|435.25|10
1735679210000|2024-12-31 21:06:50|437.61|435.31|437.74|435.44|437.75|435.45|437.61|435.31|24
1735679220000|2024-12-31 21:07:00|437.73|435.43|437.58|435.28|437.73|435.43|437.53|435.23|20
1735679230000|2024-12-31 21:07:10|437.56|435.26|437.52|435.22|437.59|435.29|437.48|435.18|19
1735679240000|2024-12-31 21:07:20|437.51|435.21|437.6|435.3|437.61|435.31|437.49|435.19|10
1735679250000|2024-12-31 21:07:30|437.61|435.31|437.59|435.29|437.62|435.32|437.48|435.18|21
1735679260000|2024-12-31 21:07:40|437.58|435.28|437.51|435.21|437.58|435.28|437.49|435.19|8
1735679270000|2024-12-31 21:07:50|437.5|435.2|437.49|435.19|437.51|435.21|437.49|435.19|6
1735679280000|2024-12-31 21:08:00|437.5|435.2|437.46|435.16|437.5|435.2|437.45|435.15|7
1735679290000|2024-12-31 21:08:10|437.45|435.15|437.39|435.09|437.45|435.15|437.37|435.07|9
1735679300000|2024-12-31 21:08:20|437.4|435.1|437.42|435.12|437.49|435.19|437.4|435.1|11
1735679310000|2024-12-31 21:08:30|437.41|435.11|437.45|435.15|437.45|435.15|437.41|435.11|9
1735679320000|2024-12-31 21:08:40|437.43|435.13|437.41|435.11|437.44|435.14|437.41|435.11|18
1735679330000|2024-12-31 21:08:50|437.39|435.09|437.33|435.03|437.4|435.1|437.33|435.03|13
1735679340000|2024-12-31 21:09:00|437.32|435.02|437.04|434.74|437.32|435.02|437.04|434.74|15
1735679350000|2024-12-31 21:09:10|437.02|434.72|436.94|434.64|437.02|434.72|436.94|434.64|17
1735679360000|2024-12-31 21:09:20|436.92|434.62|436.64|434.34|436.92|434.62|436.64|434.34|18
1735679370000|2024-12-31 21:09:30|436.65|434.35|436.81|434.51|436.81|434.51|436.64|434.34|20
1735679380000|2024-12-31 21:09:40|436.82|434.52|437.13|434.83|437.13|434.83|436.82|434.52|18
1735679390000|2024-12-31 21:09:50|437.12|434.82|437.18|434.88|437.18|434.88|437.09|434.79|8
1735679400000|2024-12-31 21:10:00|437.22|434.92|437.1|434.8|437.28|434.98|437.1|434.8|21
1735679410000|2024-12-31 21:10:10|437.11|434.81|437|434.7|437.12|434.82|436.94|434.64|13
1735679420000|2024-12-31 21:10:20|437.01|434.71|437|434.7|437.01|434.71|436.98|434.68|6
1735679430000|2024-12-31 21:10:30|436.93|434.63|436.68|434.38|436.93|434.63|436.68|434.38|21
1735679440000|2024-12-31 21:10:40|436.69|434.39|436.72|434.42|436.76|434.46|436.67|434.37|19
1735679450000|2024-12-31 21:10:50|436.73|434.43|436.86|434.56|436.88|434.58|436.67|434.37|16
1735679460000|2024-12-31 21:11:00|436.83|434.53|436.54|434.24|436.84|434.54|436.52|434.22|21
1735679470000|2024-12-31 21:11:10|436.53|434.23|436.61|434.31|436.61|434.31|436.42|434.12|16
1735679480000|2024-12-31 21:11:20|436.6|434.3|436.56|434.26|436.63|434.33|436.55|434.25|17
1735679490000|2024-12-31 21:11:30|436.57|434.27|436.38|434.08|436.59|434.29|436.36|434.06|20
1735679500000|2024-12-31 21:11:40|436.37|434.07|436.48|434.18|436.52|434.22|436.37|434.07|12
1735679510000|2024-12-31 21:11:50|436.47|434.17|436.5|434.2|436.5|434.2|436.44|434.14|14
1735679520000|2024-12-31 21:12:00|436.49|434.19|436.36|434.06|436.49|434.19|436.34|434.04|20
1735679530000|2024-12-31 21:12:10|436.35|434.05|436.28|433.98|436.39|434.09|436.23|433.93|24
1735679540000|2024-12-31 21:12:20|436.29|433.99|436.32|434.02|436.32|434.02|436.27|433.97|10
1735679550000|2024-12-31 21:12:30|436.3|434|436.38|434.08|436.38|434.08|436.3|434|10
1735679560000|2024-12-31 21:12:40|436.4|434.1|436.39|434.09|436.43|434.13|436.35|434.05|12
1735679570000|2024-12-31 21:12:50|436.41|434.11|436.38|434.08|436.42|434.12|436.38|434.08|16
1735679580000|2024-12-31 21:13:00|436.4|434.1|436.37|434.07|436.4|434.1|436.37|434.07|4
1735679590000|2024-12-31 21:13:10|436.29|433.99|436.27|433.97|436.29|433.99|436.24|433.94|17
1735679600000|2024-12-31 21:13:20|436.26|433.96|436.58|434.28|436.58|434.28|436.25|433.95|18
1735679610000|2024-12-31 21:13:30|436.59|434.29|436.29|433.99|436.59|434.29|436.26|433.96|19
1735679620000|2024-12-31 21:13:40|436.31|434.01|436.14|433.84|436.31|434.01|436.14|433.84|18
1735679630000|2024-12-31 21:13:50|436.13|433.83|436.12|433.82|436.15|433.85|436.08|433.78|16
1735679640000|2024-12-31 21:14:00|436.13|433.83|436.14|433.84|436.15|433.85|436.07|433.77|18
1735679650000|2024-12-31 21:14:10|436.13|433.83|436.27|433.97|436.28|433.98|436.12|433.82|12
1735679660000|2024-12-31 21:14:20|436.28|433.98|436.35|434.05|436.35|434.05|436.28|433.98|6
1735679690000|2024-12-31 21:14:50|436.56|434.26|436.85|434.55|436.85|434.55|436.56|434.26|9
1735679700000|2024-12-31 21:15:00|436.86|434.56|436.54|434.24|436.88|434.58|436.52|434.22|17
1735679710000|2024-12-31 21:15:10|436.57|434.27|436.52|434.22|436.58|434.28|436.5|434.2|15
1735679720000|2024-12-31 21:15:20|436.53|434.23|436.31|434.01|436.53|434.23|436.31|434.01|9
1735679730000|2024-12-31 21:15:30|436.24|433.94|436.07|433.77|436.25|433.95|436.06|433.76|17
1735679740000|2024-12-31 21:15:40|436.04|433.74|436.25|433.95|436.25|433.95|435.94|433.64|10
1735679750000|2024-12-31 21:15:50|436.26|433.96|436.18|433.88|436.26|433.96|436.17|433.87|15
1735679760000|2024-12-31 21:16:00|436.17|433.87|436.54|434.24|436.54|434.24|436.17|433.87|24
1735679770000|2024-12-31 21:16:10|436.55|434.25|436.51|434.21|436.62|434.32|436.51|434.21|16
1735679780000|2024-12-31 21:16:20|436.5|434.2|436.56|434.26|436.57|434.27|436.44|434.14|16
1735679790000|2024-12-31 21:16:30|436.6|434.3|436.43|434.13|436.6|434.3|436.43|434.13|12
1735679800000|2024-12-31 21:16:40|436.44|434.14|436.21|433.91|436.44|434.14|436.12|433.82|22
1735679810000|2024-12-31 21:16:50|436.19|433.89|436.12|433.82|436.22|433.92|436.12|433.82|17
1735679820000|2024-12-31 21:17:00|436.13|433.83|436.14|433.84|436.2|433.9|436.11|433.81|18
1735679830000|2024-12-31 21:17:10|436.15|433.85|436.07|433.77|436.17|433.87|436.07|433.77|15
1735679840000|2024-12-31 21:17:20|436.08|433.78|436.11|433.81|436.11|433.81|436.08|433.78|4
1735679850000|2024-12-31 21:17:30|436.09|433.79|436.19|433.89|436.2|433.9|436.09|433.79|16
1735679860000|2024-12-31 21:17:40|436.2|433.9|436.49|434.19|436.49|434.19|436.2|433.9|18
1735679870000|2024-12-31 21:17:50|436.48|434.18|436.43|434.13|436.48|434.18|436.38|434.08|14
1735679880000|2024-12-31 21:18:00|436.44|434.14|436.65|434.35|436.69|434.39|436.43|434.13|26
1735679890000|2024-12-31 21:18:10|436.63|434.33|436.51|434.21|436.7|434.4|436.42|434.12|24
1735679900000|2024-12-31 21:18:20|436.49|434.19|436.34|434.04|436.49|434.19|436.33|434.03|13
1735679910000|2024-12-31 21:18:30|436.35|434.05|436.38|434.08|436.38|434.08|436.34|434.04|12
1735679920000|2024-12-31 21:18:40|436.39|434.09|436.47|434.17|436.47|434.17|436.36|434.06|12
1735679930000|2024-12-31 21:18:50|436.48|434.18|436.48|434.18|436.54|434.24|436.47|434.17|8
1735679940000|2024-12-31 21:19:00|436.52|434.22|436.5|434.2|436.54|434.24|436.42|434.12|20
1735679950000|2024-12-31 21:19:10|436.49|434.19|436.62|434.32|436.62|434.32|436.48|434.18|13
1735679960000|2024-12-31 21:19:20|436.61|434.31|436.77|434.47|436.77|434.47|436.61|434.31|16
1735679970000|2024-12-31 21:19:30|436.76|434.46|436.66|434.36|436.86|434.56|436.65|434.35|18
1735679980000|2024-12-31 21:19:40|436.67|434.37|436.7|434.4|436.7|434.4|436.62|434.32|13
1735679990000|2024-12-31 21:19:50|436.69|434.39|436.66|434.36|436.72|434.42|436.66|434.36|10
1735680000000|2024-12-31 21:20:00|436.67|434.37|436.53|434.23|436.68|434.38|436.43|434.13|12
1735680010000|2024-12-31 21:20:10|436.54|434.24|436.64|434.34|436.65|434.35|436.52|434.22|13
1735680020000|2024-12-31 21:20:20|436.65|434.35|436.56|434.26|436.68|434.38|436.54|434.24|19
1735680030000|2024-12-31 21:20:30|436.57|434.27|436.65|434.35|436.65|434.35|436.57|434.27|5
1735680040000|2024-12-31 21:20:40|436.66|434.36|436.71|434.41|436.73|434.43|436.59|434.29|30
1735680050000|2024-12-31 21:20:50|436.74|434.44|436.84|434.54|436.93|434.63|436.71|434.41|21
1735680060000|2024-12-31 21:21:00|436.85|434.55|436.93|434.63|436.96|434.66|436.8|434.5|27
1735680070000|2024-12-31 21:21:10|436.94|434.64|436.7|434.4|436.94|434.64|436.7|434.4|25
1735680080000|2024-12-31 21:21:20|436.6|434.3|436.48|434.18|436.6|434.3|436.42|434.12|23
1735680090000|2024-12-31 21:21:30|436.49|434.19|436.52|434.22|436.56|434.26|436.48|434.18|16
1735680100000|2024-12-31 21:21:40|436.53|434.23|436.75|434.45|436.76|434.46|436.53|434.23|19
1735680110000|2024-12-31 21:21:50|436.76|434.46|436.61|434.31|436.76|434.46|436.6|434.3|13
1735680120000|2024-12-31 21:22:00|436.64|434.34|436.79|434.49|436.81|434.51|436.63|434.33|19
1735680130000|2024-12-31 21:22:10|436.8|434.5|436.8|434.5|436.82|434.52|436.75|434.45|13
1735680140000|2024-12-31 21:22:20|436.81|434.51|436.95|434.65|436.96|434.66|436.8|434.5|22
1735680150000|2024-12-31 21:22:30|437.03|434.73|437.23|434.93|437.33|435.03|437.03|434.73|27
1735680160000|2024-12-31 21:22:40|437.22|434.92|437.48|435.18|437.48|435.18|437.21|434.91|15
1735680170000|2024-12-31 21:22:50|437.49|435.19|437.72|435.42|437.73|435.43|437.49|435.19|15
1735680180000|2024-12-31 21:23:00|437.71|435.41|437.58|435.28|437.71|435.41|437.53|435.23|19
1735680190000|2024-12-31 21:23:10|437.56|435.26|437.37|435.07|437.56|435.26|437.36|435.06|19
1735680200000|2024-12-31 21:23:20|437.38|435.08|437.38|435.08|437.39|435.09|437.36|435.06|6
1735680210000|2024-12-31 21:23:30|437.36|435.06|437.15|434.85|437.37|435.07|437.14|434.84|15
1735680220000|2024-12-31 21:23:40|437.14|434.84|437.13|434.83|437.15|434.85|437.11|434.81|9
1735680230000|2024-12-31 21:23:50|437.12|434.82|437.09|434.79|437.12|434.82|437.03|434.73|9
1735680240000|2024-12-31 21:24:00|437.08|434.78|437.11|434.81|437.16|434.86|437.08|434.78|16
1735680250000|2024-12-31 21:24:10|437.14|434.84|437.14|434.84|437.21|434.91|437.13|434.83|13
1735680260000|2024-12-31 21:24:20|437.15|434.85|437.18|434.88|437.18|434.88|437.08|434.78|12
1735680270000|2024-12-31 21:24:30|437.19|434.89|437.1|434.8|437.19|434.89|437.07|434.77|15
1735680280000|2024-12-31 21:24:40|437.11|434.81|437.11|434.81|437.2|434.9|437.1|434.8|13
1735680290000|2024-12-31 21:24:50|437.12|434.82|437.11|434.81|437.12|434.82|437.11|434.81|4
1735680300000|2024-12-31 21:25:00|437.12|434.82|437.09|434.79|437.22|434.92|437.09|434.79|16
1735680310000|2024-12-31 21:25:10|437.06|434.76|436.92|434.62|437.11|434.81|436.9|434.6|14
1735680320000|2024-12-31 21:25:20|436.91|434.61|436.78|434.48|436.92|434.62|436.78|434.48|10
1735680330000|2024-12-31 21:25:30|436.85|434.55|436.89|434.59|436.98|434.68|436.85|434.55|14
1735680340000|2024-12-31 21:25:40|436.88|434.58|436.83|434.53|436.88|434.58|436.82|434.52|11
1735680350000|2024-12-31 21:25:50|436.8|434.5|436.78|434.48|436.8|434.5|436.77|434.47|7
1735680360000|2024-12-31 21:26:00|436.79|434.49|437.06|434.76|437.14|434.84|436.78|434.48|21
1735680370000|2024-12-31 21:26:10|437.05|434.75|436.85|434.55|437.09|434.79|436.81|434.51|18
1735680380000|2024-12-31 21:26:20|436.86|434.56|436.83|434.53|436.87|434.57|436.83|434.53|10
1735680390000|2024-12-31 21:26:30|436.84|434.54|436.78|434.48|436.95|434.65|436.78|434.48|17
1735680410000|2024-12-31 21:26:50|436.77|434.47|436.7|434.4|436.77|434.47|436.58|434.28|23
1735680420000|2024-12-31 21:27:00|436.71|434.41|436.58|434.28|436.71|434.41|436.58|434.28|13
1735680430000|2024-12-31 21:27:10|436.59|434.29|436.48|434.18|436.59|434.29|436.47|434.17|8
1735680440000|2024-12-31 21:27:20|436.47|434.17|436.29|433.99|436.47|434.17|436.25|433.95|12
1735680450000|2024-12-31 21:27:30|436.27|433.97|436.35|434.05|436.36|434.06|436.25|433.95|12
1735680460000|2024-12-31 21:27:40|436.36|434.06|436.42|434.12|436.5|434.2|436.36|434.06|12
1735680470000|2024-12-31 21:27:50|436.38|434.08|436.38|434.08|436.41|434.11|436.37|434.07|21
1735680480000|2024-12-31 21:28:00|436.37|434.07|436.51|434.21|436.51|434.21|436.32|434.02|23
1735680490000|2024-12-31 21:28:10|436.48|434.18|436.5|434.2|436.52|434.22|436.45|434.15|18
1735680500000|2024-12-31 21:28:20|436.52|434.22|436.57|434.27|436.58|434.28|436.52|434.22|5
1735680510000|2024-12-31 21:28:30|436.56|434.26|436.52|434.22|436.56|434.26|436.45|434.15|9
1735680520000|2024-12-31 21:28:40|436.53|434.23|436.69|434.39|436.69|434.39|436.51|434.21|12
1735680530000|2024-12-31 21:28:50|436.68|434.38|436.49|434.19|436.68|434.38|436.47|434.17|11
1735680540000|2024-12-31 21:29:00|436.47|434.17|436.55|434.25|436.55|434.25|436.47|434.17|16
1735680550000|2024-12-31 21:29:10|436.56|434.26|436.57|434.27|436.57|434.27|436.48|434.18|12
1735680560000|2024-12-31 21:29:20|436.58|434.28|436.74|434.44|436.75|434.45|436.58|434.28|14
1735680570000|2024-12-31 21:29:30|436.79|434.49|436.77|434.47|436.79|434.49|436.76|434.46|5
1735680580000|2024-12-31 21:29:40|436.76|434.46|436.65|434.35|436.77|434.47|436.65|434.35|12
1735680590000|2024-12-31 21:29:50|436.66|434.36|436.67|434.37|436.67|434.37|436.65|434.35|4
1735680600000|2024-12-31 21:30:00|436.66|434.36|436.62|434.32|436.66|434.36|436.58|434.28|12
1735680610000|2024-12-31 21:30:10|436.67|434.37|436.66|434.36|436.67|434.37|436.49|434.19|26
1735680620000|2024-12-31 21:30:20|436.65|434.35|436.9|434.6|436.9|434.6|436.65|434.35|18
1735680630000|2024-12-31 21:30:30|436.91|434.61|437|434.7|437.03|434.73|436.89|434.59|13
1735680640000|2024-12-31 21:30:40|437.01|434.71|437.02|434.72|437.03|434.73|436.99|434.69|10
1735680650000|2024-12-31 21:30:50|437.03|434.73|437.19|434.89|437.19|434.89|437.03|434.73|16
1735680660000|2024-12-31 21:31:00|437.24|434.94|437.3|435|437.32|435.02|437.24|434.94|13
1735680670000|2024-12-31 21:31:10|437.31|435.01|437.37|435.07|437.38|435.08|437.27|434.97|20
1735680680000|2024-12-31 21:31:20|437.38|435.08|437.41|435.11|437.41|435.11|437.35|435.05|17
1735680690000|2024-12-31 21:31:30|437.37|435.07|437.41|435.11|437.41|435.11|437.34|435.04|9
1735680700000|2024-12-31 21:31:40|437.38|435.08|437.44|435.14|437.44|435.14|437.37|435.07|12
1735680710000|2024-12-31 21:31:50|437.43|435.13|437.35|435.05|437.45|435.15|437.35|435.05|7
1735680720000|2024-12-31 21:32:00|437.24|434.94|437.2|434.9|437.25|434.95|437.2|434.9|6
1735680730000|2024-12-31 21:32:10|437.21|434.91|437.27|434.97|437.27|434.97|437.21|434.91|9
1735680740000|2024-12-31 21:32:20|437.26|434.96|437.26|434.96|437.26|434.96|437.26|434.96|1
1735680750000|2024-12-31 21:32:30|437.27|434.97|437.25|434.95|437.32|435.02|437.25|434.95|8
1735680760000|2024-12-31 21:32:40|437.21|434.91|437.15|434.85|437.21|434.91|437.12|434.82|12
1735680770000|2024-12-31 21:32:50|437.14|434.84|437.12|434.82|437.14|434.84|437.11|434.81|6
1735680780000|2024-12-31 21:33:00|437.11|434.81|437.13|434.83|437.13|434.83|437.09|434.79|7
1735680790000|2024-12-31 21:33:10|437.14|434.84|437.4|435.1|437.4|435.1|437.14|434.84|18
1735680800000|2024-12-31 21:33:20|437.41|435.11|437.5|435.2|437.5|435.2|437.41|435.11|10
1735680810000|2024-12-31 21:33:30|437.51|435.21|437.48|435.18|437.51|435.21|437.42|435.12|7
1735680820000|2024-12-31 21:33:40|437.53|435.23|437.59|435.29|437.61|435.31|437.51|435.21|13
1735680830000|2024-12-31 21:33:50|437.6|435.3|437.86|435.56|437.87|435.57|437.6|435.3|19
1735680840000|2024-12-31 21:34:00|437.85|435.55|438.07|435.77|438.07|435.77|437.79|435.49|20
1735680850000|2024-12-31 21:34:10|438.08|435.78|437.86|435.56|438.09|435.79|437.86|435.56|7
1735680860000|2024-12-31 21:34:20|437.84|435.54|437.82|435.52|437.84|435.54|437.8|435.5|7
1735680870000|2024-12-31 21:34:30|437.83|435.53|437.93|435.63|437.93|435.63|437.83|435.53|5
1735680880000|2024-12-31 21:34:40|437.91|435.61|437.85|435.55|437.91|435.61|437.83|435.53|6
1735680890000|2024-12-31 21:34:50|437.86|435.56|437.86|435.56|437.86|435.56|437.84|435.54|4
1735680900000|2024-12-31 21:35:00|437.85|435.55|437.78|435.48|437.95|435.65|437.78|435.48|17
1735680910000|2024-12-31 21:35:10|437.76|435.46|437.75|435.45|437.76|435.46|437.73|435.43|11
1735680920000|2024-12-31 21:35:20|437.76|435.46|437.73|435.43|437.76|435.46|437.7|435.4|8
1735680930000|2024-12-31 21:35:30|437.74|435.44|437.89|435.59|437.89|435.59|437.73|435.43|9
1735680940000|2024-12-31 21:35:40|437.88|435.58|437.9|435.6|437.9|435.6|437.88|435.58|2
1735680950000|2024-12-31 21:35:50|437.92|435.62|437.98|435.68|438.01|435.71|437.89|435.59|13
1735680960000|2024-12-31 21:36:00|437.99|435.69|437.92|435.62|437.99|435.69|437.88|435.58|16
1735680970000|2024-12-31 21:36:10|437.9|435.6|437.92|435.62|437.92|435.62|437.89|435.59|7
1735680980000|2024-12-31 21:36:20|437.94|435.64|438.07|435.77|438.08|435.78|437.94|435.64|14
1735680990000|2024-12-31 21:36:30|438.04|435.74|438.12|435.82|438.12|435.82|438.03|435.73|15
1735681000000|2024-12-31 21:36:40|438.13|435.83|438.19|435.89|438.27|435.97|438.13|435.83|12
1735681010000|2024-12-31 21:36:50|438.2|435.9|438.05|435.75|438.2|435.9|438.05|435.75|8
1735681020000|2024-12-31 21:37:00|438.06|435.76|438.1|435.8|438.1|435.8|438.05|435.75|5
1735681030000|2024-12-31 21:37:10|438.11|435.81|438.1|435.8|438.12|435.82|438.07|435.77|10
1735681040000|2024-12-31 21:37:20|438.14|435.84|438.31|436.01|438.32|436.02|438.13|435.83|18
1735681050000|2024-12-31 21:37:30|438.32|436.02|438.56|436.26|438.57|436.27|438.32|436.02|21
1735681060000|2024-12-31 21:37:40|438.53|436.23|438.47|436.17|438.55|436.25|438.46|436.16|8
1735681070000|2024-12-31 21:37:50|438.45|436.15|438.34|436.04|438.46|436.16|438.32|436.02|9
1735681080000|2024-12-31 21:38:00|438.35|436.05|438.33|436.03|438.35|436.05|438.31|436.01|8
1735681090000|2024-12-31 21:38:10|438.31|436.01|438.28|435.98|438.31|436.01|438.27|435.97|3
1735681100000|2024-12-31 21:38:20|438.29|435.99|438.46|436.16|438.49|436.19|438.29|435.99|11
1735681110000|2024-12-31 21:38:30|438.48|436.18|438.45|436.15|438.49|436.19|438.42|436.12|7
1735681120000|2024-12-31 21:38:40|438.44|436.14|438.46|436.16|438.46|436.16|438.41|436.11|7
1735681140000|2024-12-31 21:39:00|438.47|436.17|438.61|436.31|438.61|436.31|438.46|436.16|14
1735681150000|2024-12-31 21:39:10|438.62|436.32|438.66|436.36|438.69|436.39|438.62|436.32|13
1735681160000|2024-12-31 21:39:20|438.72|436.42|438.55|436.25|438.72|436.42|438.52|436.22|17
1735681170000|2024-12-31 21:39:30|438.56|436.26|438.59|436.29|438.59|436.29|438.56|436.26|5
1735681190000|2024-12-31 21:39:50|438.6|436.3|438.59|436.29|438.61|436.31|438.58|436.28|4
1735681200000|2024-12-31 21:40:00|438.6|436.3|438.57|436.27|438.68|436.38|438.56|436.26|13
1735681210000|2024-12-31 21:40:10|438.58|436.28|438.45|436.15|438.58|436.28|438.43|436.13|14
1735681220000|2024-12-31 21:40:20|438.43|436.13|438.56|436.26|438.59|436.29|438.43|436.13|11
1735681230000|2024-12-31 21:40:30|438.55|436.25|438.58|436.28|438.58|436.28|438.55|436.25|8
1735681240000|2024-12-31 21:40:40|438.53|436.23|438.43|436.13|438.56|436.26|438.43|436.13|10
1735681250000|2024-12-31 21:40:50|438.44|436.14|438.46|436.16|438.46|436.16|438.37|436.07|10
1735681260000|2024-12-31 21:41:00|438.45|436.15|438.4|436.1|438.47|436.17|438.4|436.1|8
1735681270000|2024-12-31 21:41:10|438.39|436.09|438.25|435.95|438.39|436.09|438.25|435.95|11
1735681280000|2024-12-31 21:41:20|438.22|435.92|438.11|435.81|438.22|435.92|438.09|435.79|11
1735681290000|2024-12-31 21:41:30|438.09|435.79|438.06|435.76|438.09|435.79|438.03|435.73|10
1735681300000|2024-12-31 21:41:40|438.07|435.77|438.2|435.9|438.2|435.9|438.07|435.77|4
1735681310000|2024-12-31 21:41:50|438.21|435.91|438.19|435.89|438.21|435.91|438.18|435.88|4
1735681320000|2024-12-31 21:42:00|438.17|435.87|438.19|435.89|438.19|435.89|438.08|435.78|11
1735681330000|2024-12-31 21:42:10|438.2|435.9|438.2|435.9|438.23|435.93|438.2|435.9|10
1735681340000|2024-12-31 21:42:20|438.21|435.91|438.19|435.89|438.21|435.91|438.19|435.89|2
1735681350000|2024-12-31 21:42:30|438.21|435.91|438.18|435.88|438.21|435.91|438.17|435.87|10
1735681360000|2024-12-31 21:42:40|438.17|435.87|438.11|435.81|438.17|435.87|438.04|435.74|14
1735681370000|2024-12-31 21:42:50|438.12|435.82|438.21|435.91|438.28|435.98|438.12|435.82|16
1735681380000|2024-12-31 21:43:00|438.22|435.92|438.27|435.97|438.29|435.99|438.21|435.91|14
1735681390000|2024-12-31 21:43:10|438.28|435.98|438.37|436.07|438.38|436.08|438.28|435.98|7
1735681400000|2024-12-31 21:43:20|438.38|436.08|438.39|436.09|438.4|436.1|438.37|436.07|8
1735681410000|2024-12-31 21:43:30|438.38|436.08|438.39|436.09|438.41|436.11|438.38|436.08|7
1735681420000|2024-12-31 21:43:40|438.4|436.1|438.4|436.1|438.4|436.1|438.39|436.09|5
1735681430000|2024-12-31 21:43:50|438.41|436.11|438.44|436.14|438.44|436.14|438.41|436.11|2
1735681440000|2024-12-31 21:44:00|438.43|436.13|438.48|436.18|438.5|436.2|438.39|436.09|21
1735681450000|2024-12-31 21:44:10|438.49|436.19|438.43|436.13|438.49|436.19|438.4|436.1|9
1735681460000|2024-12-31 21:44:20|438.44|436.14|438.39|436.09|438.45|436.15|438.39|436.09|9
1735681470000|2024-12-31 21:44:30|438.4|436.1|438.38|436.08|438.4|436.1|438.38|436.08|5
1735681480000|2024-12-31 21:44:40|438.39|436.09|438.39|436.09|438.39|436.09|438.38|436.08|5
1735681490000|2024-12-31 21:44:50|438.48|436.18|438.4|436.1|438.49|436.19|438.4|436.1|12
1735681500000|2024-12-31 21:45:00|438.37|436.07|438.44|436.14|438.44|436.14|438.34|436.04|11
1735681510000|2024-12-31 21:45:10|438.45|436.15|438.35|436.05|438.45|436.15|438.31|436.01|16
1735681520000|2024-12-31 21:45:20|438.42|436.12|438.44|436.14|438.45|436.15|438.41|436.11|12
1735681530000|2024-12-31 21:45:30|438.43|436.13|438.42|436.12|438.43|436.13|438.42|436.12|6
1735681540000|2024-12-31 21:45:40|438.32|436.02|438.32|436.02|438.35|436.05|438.29|435.99|9
1735681550000|2024-12-31 21:45:50|438.31|436.01|438.25|435.95|438.31|436.01|438.21|435.91|8
1735681560000|2024-12-31 21:46:00|438.21|435.91|438.22|435.92|438.22|435.92|438.21|435.91|4
1735681570000|2024-12-31 21:46:10|438.19|435.89|438.12|435.82|438.22|435.92|438.08|435.78|18
1735681580000|2024-12-31 21:46:20|438.13|435.83|438.06|435.76|438.16|435.86|438.06|435.76|14
1735681590000|2024-12-31 21:46:30|438.07|435.77|438.05|435.75|438.08|435.78|438.05|435.75|12
1735681600000|2024-12-31 21:46:40|438.06|435.76|438.09|435.79|438.11|435.81|438.05|435.75|14
1735681610000|2024-12-31 21:46:50|438.1|435.8|438.14|435.84|438.14|435.84|438.05|435.75|18
1735681620000|2024-12-31 21:47:00|438.12|435.82|438.09|435.79|438.21|435.91|438.09|435.79|11
1735681630000|2024-12-31 21:47:10|438.1|435.8|438.06|435.76|438.17|435.87|438.06|435.76|12
1735681640000|2024-12-31 21:47:20|438.09|435.79|438.21|435.91|438.22|435.92|438.09|435.79|10
1735681650000|2024-12-31 21:47:30|438.22|435.92|438.22|435.92|438.24|435.94|438.19|435.89|10
1735681660000|2024-12-31 21:47:40|438.21|435.91|438.41|436.11|438.41|436.11|438.19|435.89|12
1735681670000|2024-12-31 21:47:50|438.42|436.12|438.32|436.02|438.42|436.12|438.32|436.02|11
1735681680000|2024-12-31 21:48:00|438.31|436.01|438.28|435.98|438.31|436.01|438.18|435.88|18
1735681690000|2024-12-31 21:48:10|438.3|436|438.3|436|438.3|436|438.27|435.97|4
1735681700000|2024-12-31 21:48:20|438.29|435.99|438.4|436.1|438.4|436.1|438.29|435.99|6
1735681710000|2024-12-31 21:48:30|438.41|436.11|438.41|436.11|438.41|436.11|438.41|436.11|1
1735681720000|2024-12-31 21:48:40|438.39|436.09|438.48|436.18|438.49|436.19|438.39|436.09|12
1735681730000|2024-12-31 21:48:50|438.44|436.14|438.57|436.27|438.57|436.27|438.44|436.14|9
1735681740000|2024-12-31 21:49:00|438.54|436.24|438.67|436.37|438.67|436.37|438.54|436.24|10
1735681750000|2024-12-31 21:49:10|438.66|436.36|438.65|436.35|438.66|436.36|438.63|436.33|5
1735681760000|2024-12-31 21:49:20|438.69|436.39|438.75|436.45|438.86|436.56|438.69|436.39|13
1735681770000|2024-12-31 21:49:30|438.74|436.44|438.42|436.12|438.74|436.44|438.42|436.12|16
1735681780000|2024-12-31 21:49:40|438.43|436.13|438.47|436.17|438.5|436.2|438.43|436.13|9
1735681790000|2024-12-31 21:49:50|438.48|436.18|438.44|436.14|438.5|436.2|438.44|436.14|7
1735681800000|2024-12-31 21:50:00|438.45|436.15|438.5|436.2|438.5|436.2|438.45|436.15|4
1735681810000|2024-12-31 21:50:10|438.52|436.22|438.32|436.02|438.52|436.22|438.32|436.02|16
1735681820000|2024-12-31 21:50:20|438.33|436.03|438.3|436|438.33|436.03|438.28|435.98|8
1735681830000|2024-12-31 21:50:30|438.31|436.01|438.34|436.04|438.36|436.06|438.3|436|6
1735681840000|2024-12-31 21:50:40|438.33|436.03|438.27|435.97|438.33|436.03|438.24|435.94|17
1735681850000|2024-12-31 21:50:50|438.11|435.81|438.14|435.84|438.14|435.84|438.11|435.81|9
1735681860000|2024-12-31 21:51:00|438.13|435.83|438.14|435.84|438.15|435.85|438.1|435.8|11
1735681870000|2024-12-31 21:51:10|438.15|435.85|438.25|435.95|438.27|435.97|438.15|435.85|18
1735681880000|2024-12-31 21:51:20|438.24|435.94|438.18|435.88|438.24|435.94|438.18|435.88|12
1735681890000|2024-12-31 21:51:30|438.2|435.9|438.24|435.94|438.25|435.95|438.19|435.89|13
1735681900000|2024-12-31 21:51:40|438.25|435.95|438.38|436.08|438.38|436.08|438.24|435.94|10
1735681910000|2024-12-31 21:51:50|438.39|436.09|438.36|436.06|438.39|436.09|438.34|436.04|3
1735681920000|2024-12-31 21:52:00|438.38|436.08|438.48|436.18|438.48|436.18|438.36|436.06|6
1735681930000|2024-12-31 21:52:10|438.49|436.19|438.51|436.21|438.51|436.21|438.45|436.15|8
1735681940000|2024-12-31 21:52:20|438.52|436.22|438.5|436.2|438.52|436.22|438.5|436.2|2
1735681950000|2024-12-31 21:52:30|438.48|436.18|438.5|436.2|438.5|436.2|438.48|436.18|2
1735681960000|2024-12-31 21:52:40|438.51|436.21|438.4|436.1|438.51|436.21|438.4|436.1|4
1735681970000|2024-12-31 21:52:50|438.41|436.11|438.43|436.13|438.47|436.17|438.41|436.11|3
1735681980000|2024-12-31 21:53:00|438.44|436.14|438.46|436.16|438.46|436.16|438.39|436.09|15
1735681990000|2024-12-31 21:53:10|438.45|436.15|438.45|436.15|438.46|436.16|438.45|436.15|5
1735682000000|2024-12-31 21:53:20|438.46|436.16|438.47|436.17|438.48|436.18|438.45|436.15|12
1735682010000|2024-12-31 21:53:30|438.48|436.18|438.52|436.22|438.52|436.22|438.48|436.18|2
1735682020000|2024-12-31 21:53:40|438.53|436.23|438.45|436.15|438.53|436.23|438.45|436.15|2
1735682030000|2024-12-31 21:53:50|438.41|436.11|438.43|436.13|438.44|436.14|438.41|436.11|11
1735682040000|2024-12-31 21:54:00|438.42|436.12|438.44|436.14|438.51|436.21|438.42|436.12|14
1735682050000|2024-12-31 21:54:10|438.45|436.15|438.51|436.21|438.51|436.21|438.44|436.14|12
1735682060000|2024-12-31 21:54:20|438.45|436.15|438.48|436.18|438.48|436.18|438.42|436.12|7
1735682070000|2024-12-31 21:54:30|438.47|436.17|438.43|436.13|438.47|436.17|438.4|436.1|6
1735682080000|2024-12-31 21:54:40|438.42|436.12|438.35|436.05|438.42|436.12|438.29|435.99|13
1735682090000|2024-12-31 21:54:50|438.36|436.06|438.47|436.17|438.47|436.17|438.36|436.06|7
1735682100000|2024-12-31 21:55:00|438.51|436.21|438.4|436.1|438.51|436.21|438.4|436.1|6
1735682110000|2024-12-31 21:55:10|438.41|436.11|438.32|436.02|438.51|436.21|438.29|435.99|12
1735682120000|2024-12-31 21:55:20|438.33|436.03|438.22|435.92|438.35|436.05|438.18|435.88|11
1735682130000|2024-12-31 21:55:30|438.21|435.91|438.06|435.76|438.21|435.91|438.06|435.76|12
1735682140000|2024-12-31 21:55:40|438.07|435.77|437.68|435.38|438.07|435.77|437.68|435.38|13
1735682150000|2024-12-31 21:55:50|437.69|435.39|437.92|435.62|437.92|435.62|437.59|435.29|16
1735682160000|2024-12-31 21:56:00|437.93|435.63|438|435.7|438.03|435.73|437.93|435.63|12
1735682170000|2024-12-31 21:56:10|437.99|435.69|438.02|435.72|438.02|435.72|437.94|435.64|16
1735682180000|2024-12-31 21:56:20|438.01|435.71|438.03|435.73|438.04|435.74|438.01|435.71|16
1735682190000|2024-12-31 21:56:30|438.02|435.72|437.94|435.64|438.05|435.75|437.94|435.64|12
1735682200000|2024-12-31 21:56:40|437.93|435.63|437.98|435.68|437.99|435.69|437.88|435.58|8
1735682210000|2024-12-31 21:56:50|438|435.7|438.05|435.75|438.05|435.75|438|435.7|19
1735682220000|2024-12-31 21:57:00|438.03|435.73|438.32|436.02|438.32|436.02|438.02|435.72|23
1735682230000|2024-12-31 21:57:10|438.33|436.03|438.19|435.89|438.33|436.03|438.16|435.86|9
1735682240000|2024-12-31 21:57:20|438.2|435.9|438.21|435.91|438.24|435.94|438.19|435.89|15
1735682250000|2024-12-31 21:57:30|438.25|435.95|438.21|435.91|438.25|435.95|438.2|435.9|9
1735682260000|2024-12-31 21:57:40|438.22|435.92|438.21|435.91|438.22|435.92|438.21|435.91|10
1735682270000|2024-12-31 21:57:50|438.22|435.92|438.24|435.94|438.26|435.96|438.22|435.92|15
1735682280000|2024-12-31 21:58:00|438.25|435.95|438.24|435.94|438.26|435.96|438.22|435.92|20
1735682290000|2024-12-31 21:58:10|438.23|435.93|438.23|435.93|438.31|436.01|438.2|435.9|15
1735682300000|2024-12-31 21:58:20|438.2|435.9|438.21|435.91|438.24|435.94|438.19|435.89|12
1735682310000|2024-12-31 21:58:30|438.24|435.94|438.31|436.01|438.31|436.01|438.2|435.9|16
1735682320000|2024-12-31 21:58:40|438.32|436.02|438.29|435.99|438.32|436.02|438.25|435.95|12
1735682330000|2024-12-31 21:58:50|438.31|436.01|438.41|436.11|438.42|436.12|438.26|435.96|23
1735682340000|2024-12-31 21:59:00|438.42|436.12|438.32|436.02|438.45|436.15|438.31|436.01|11
1735682350000|2024-12-31 21:59:10|438.31|436.01|438.23|435.93|438.31|436.01|438.21|435.91|13
1735682360000|2024-12-31 21:59:20|438.22|435.92|438|435.7|438.22|435.92|437.97|435.67|16
1735682370000|2024-12-31 21:59:30|438.01|435.71|438.02|435.72|438.03|435.73|438|435.7|13
1735682380000|2024-12-31 21:59:40|438.03|435.73|438.03|435.73|438.04|435.74|438.03|435.73|7
1735682390000|2024-12-31 21:59:50|438.04|435.74|438.23|435.93|438.25|435.95|438.02|435.72|18
1735682400000|2024-12-31 22:00:00|438.22|435.92|438.1|435.8|438.22|435.92|438.09|435.79|6
1735765300000|2025-01-01 21:01:40|438.65|433.35|452.29|446.99|452.29|446.99|438.65|433.35|2
1735765310000|2025-01-01 21:01:50|452.27|446.97|452.29|446.99|452.3|447|452.27|446.97|11
1735765320000|2025-01-01 21:02:00|452.27|446.97|452.33|447.03|452.34|447.04|452.16|446.86|22
1735765330000|2025-01-01 21:02:10|452.34|447.04|452.16|446.86|452.34|447.04|452.16|446.86|13
1735765340000|2025-01-01 21:02:20|452.17|446.87|452.2|446.9|452.2|446.9|452.16|446.86|7
1735765350000|2025-01-01 21:02:30|452.21|446.91|452.21|446.91|452.22|446.92|452.17|446.87|11
1735765360000|2025-01-01 21:02:40|452.2|446.9|452.2|446.9|452.23|446.93|452.2|446.9|6
1735765370000|2025-01-01 21:02:50|452.21|446.91|452.17|446.87|452.24|446.94|452.17|446.87|13
1735765380000|2025-01-01 21:03:00|452.2|446.9|452.18|446.88|452.2|446.9|452.18|446.88|3
1735765390000|2025-01-01 21:03:10|452.16|446.86|452.07|446.77|452.17|446.87|452.07|446.77|12
1735765400000|2025-01-01 21:03:20|452.06|446.76|452.04|446.74|452.12|446.82|452.04|446.74|12
1735765410000|2025-01-01 21:03:30|451.99|446.69|451.72|446.42|451.99|446.69|451.71|446.41|23
1735765420000|2025-01-01 21:03:40|451.71|446.41|451.72|446.42|451.72|446.42|451.71|446.41|4
1735765430000|2025-01-01 21:03:50|451.71|446.41|451.71|446.41|451.73|446.43|451.71|446.41|5
1735765440000|2025-01-01 21:04:00|451.69|446.39|451.64|446.34|451.71|446.41|451.6|446.3|19
1735765450000|2025-01-01 21:04:10|451.65|446.35|451.63|446.33|451.68|446.38|451.61|446.31|18
1735765460000|2025-01-01 21:04:20|451.62|446.32|451.68|446.38|451.68|446.38|451.57|446.27|23
1735765470000|2025-01-01 21:04:30|451.67|446.37|451.61|446.31|451.67|446.37|451.6|446.3|13
1735765480000|2025-01-01 21:04:40|451.6|446.3|451.55|446.25|451.61|446.31|451.52|446.22|26
1735765490000|2025-01-01 21:04:50|451.56|446.26|451.54|446.24|451.57|446.27|451.54|446.24|19
1735765500000|2025-01-01 21:05:00|451.53|446.23|451.3|446|451.53|446.23|451.3|446|19
1735765510000|2025-01-01 21:05:10|451.29|445.99|451.3|446|451.35|446.05|451.26|445.96|18
1735765520000|2025-01-01 21:05:20|451.29|445.99|451.37|446.07|451.38|446.08|451.22|445.92|15
1735765530000|2025-01-01 21:05:30|451.39|446.09|451.51|446.21|451.52|446.22|451.38|446.08|22
1735765540000|2025-01-01 21:05:40|451.52|446.22|451.51|446.21|451.52|446.22|451.47|446.17|15
1735765550000|2025-01-01 21:05:50|451.52|446.22|451.47|446.17|451.53|446.23|451.47|446.17|17
1735765560000|2025-01-01 21:06:00|451.48|446.18|451.45|446.15|451.48|446.18|451.37|446.07|26
1735765570000|2025-01-01 21:06:10|451.41|446.11|451.42|446.12|451.44|446.14|451.41|446.11|8
1735765580000|2025-01-01 21:06:20|451.43|446.13|451.41|446.11|451.45|446.15|451.4|446.1|8
1735765590000|2025-01-01 21:06:30|451.39|446.09|451.66|446.36|451.66|446.36|451.39|446.09|21
1735765600000|2025-01-01 21:06:40|451.67|446.37|451.78|446.48|451.81|446.51|451.66|446.36|22
1735765610000|2025-01-01 21:06:50|451.72|446.42|451.71|446.41|451.75|446.45|451.71|446.41|6
1735765620000|2025-01-01 21:07:00|451.68|446.38|451.44|446.14|451.68|446.38|451.42|446.12|19
1735765630000|2025-01-01 21:07:10|451.45|446.15|451.39|446.09|451.45|446.15|451.39|446.09|16
1735765640000|2025-01-01 21:07:20|451.41|446.11|451.31|446.01|451.41|446.11|451.3|446|17
1735765650000|2025-01-01 21:07:30|451.32|446.02|451.2|445.9|451.32|446.02|451.18|445.88|18
1735765660000|2025-01-01 21:07:40|451.21|445.91|451.11|445.81|451.21|445.91|451.11|445.81|23
1735765670000|2025-01-01 21:07:50|451.08|445.78|451.19|445.89|451.27|445.97|451.08|445.78|17
1735765680000|2025-01-01 21:08:00|451.2|445.9|450.9|445.6|451.2|445.9|450.89|445.59|14
1735765690000|2025-01-01 21:08:10|450.89|445.59|450.85|445.55|450.93|445.63|450.79|445.49|21
1735765700000|2025-01-01 21:08:20|450.87|445.57|450.63|445.33|450.89|445.59|450.6|445.3|23
1735765710000|2025-01-01 21:08:30|450.61|445.31|450.63|445.33|450.75|445.45|450.61|445.31|15
1735765720000|2025-01-01 21:08:40|450.64|445.34|450.67|445.37|450.75|445.45|450.64|445.34|13
1735765730000|2025-01-01 21:08:50|450.68|445.38|450.43|445.13|450.68|445.38|450.39|445.09|23
1735765740000|2025-01-01 21:09:00|450.44|445.14|450.83|445.53|450.83|445.53|450.44|445.14|30
1735765750000|2025-01-01 21:09:10|450.79|445.49|450.74|445.44|450.81|445.51|450.73|445.43|25
1735765760000|2025-01-01 21:09:20|450.73|445.43|450.73|445.43|450.73|445.43|450.68|445.38|16
1735765770000|2025-01-01 21:09:30|450.72|445.42|450.68|445.38|450.72|445.42|450.62|445.32|15
1735765780000|2025-01-01 21:09:40|450.71|445.41|450.76|445.46|450.77|445.47|450.68|445.38|18
1735765790000|2025-01-01 21:09:50|450.78|445.48|450.76|445.46|450.8|445.5|450.74|445.44|13
1735765800000|2025-01-01 21:10:00|450.73|445.43|450.7|445.4|450.78|445.48|450.67|445.37|14
1735765810000|2025-01-01 21:10:10|450.69|445.39|450.66|445.36|450.69|445.39|450.55|445.25|16
1735765820000|2025-01-01 21:10:20|450.59|445.29|450.57|445.27|450.59|445.29|450.55|445.25|11
1735765830000|2025-01-01 21:10:30|450.61|445.31|450.65|445.35|450.67|445.37|450.58|445.28|16
1735765840000|2025-01-01 21:10:40|450.66|445.36|450.61|445.31|450.66|445.36|450.59|445.29|19
1735765850000|2025-01-01 21:10:50|450.63|445.33|450.6|445.3|450.65|445.35|450.56|445.26|20
1735765860000|2025-01-01 21:11:00|450.61|445.31|450.64|445.34|450.69|445.39|450.56|445.26|26
1735765870000|2025-01-01 21:11:10|450.63|445.33|450.52|445.22|450.64|445.34|450.49|445.19|20
1735765880000|2025-01-01 21:11:20|450.51|445.21|450.56|445.26|450.56|445.26|450.51|445.21|17
1735765890000|2025-01-01 21:11:30|450.58|445.28|450.53|445.23|450.58|445.28|450.52|445.22|13
1735765900000|2025-01-01 21:11:40|450.54|445.24|450.51|445.21|450.59|445.29|450.5|445.2|7
1735765910000|2025-01-01 21:11:50|450.5|445.2|450.84|445.54|450.9|445.6|450.5|445.2|20
1735765920000|2025-01-01 21:12:00|450.83|445.53|450.84|445.54|450.96|445.66|450.83|445.53|18
1735765930000|2025-01-01 21:12:10|450.85|445.55|450.8|445.5|450.85|445.55|450.77|445.47|9
1735765940000|2025-01-01 21:12:20|450.81|445.51|450.76|445.46|450.81|445.51|450.71|445.41|11
1735765950000|2025-01-01 21:12:30|450.75|445.45|450.9|445.6|450.9|445.6|450.75|445.45|10
1735765960000|2025-01-01 21:12:40|450.88|445.58|450.92|445.62|450.96|445.66|450.88|445.58|22
1735765970000|2025-01-01 21:12:50|450.93|445.63|450.93|445.63|450.96|445.66|450.93|445.63|19
1735765980000|2025-01-01 21:13:00|450.96|445.66|450.91|445.61|450.96|445.66|450.88|445.58|13
1735765990000|2025-01-01 21:13:10|450.92|445.62|450.91|445.61|450.96|445.66|450.9|445.6|14
1735766000000|2025-01-01 21:13:20|450.88|445.58|450.79|445.49|450.88|445.58|450.79|445.49|7
1735766010000|2025-01-01 21:13:30|450.8|445.5|450.89|445.59|450.89|445.59|450.8|445.5|8
1735766020000|2025-01-01 21:13:40|450.86|445.56|450.83|445.53|450.86|445.56|450.78|445.48|16
1735766030000|2025-01-01 21:13:50|450.84|445.54|450.85|445.55|450.87|445.57|450.82|445.52|13
1735766040000|2025-01-01 21:14:00|450.84|445.54|450.95|445.65|450.96|445.66|450.83|445.53|20
1735766050000|2025-01-01 21:14:10|451.05|445.75|450.92|445.62|451.18|445.88|450.9|445.6|18
1735766060000|2025-01-01 21:14:20|450.93|445.63|450.98|445.68|451.05|445.75|450.92|445.62|14
1735766070000|2025-01-01 21:14:30|450.99|445.69|450.89|445.59|450.99|445.69|450.88|445.58|17
1735766080000|2025-01-01 21:14:40|450.88|445.58|450.85|445.55|450.9|445.6|450.84|445.54|7
1735766090000|2025-01-01 21:14:50|450.79|445.49|450.58|445.28|450.82|445.52|450.58|445.28|10
1735766100000|2025-01-01 21:15:00|450.57|445.27|450.69|445.39|450.69|445.39|450.57|445.27|17
1735766110000|2025-01-01 21:15:10|450.7|445.4|450.64|445.34|450.77|445.47|450.59|445.29|17
1735766120000|2025-01-01 21:15:20|450.59|445.29|450.9|445.6|450.92|445.62|450.59|445.29|23
1735766130000|2025-01-01 21:15:30|450.85|445.55|450.82|445.52|450.9|445.6|450.8|445.5|14
1735766140000|2025-01-01 21:15:40|450.83|445.53|450.96|445.66|450.99|445.69|450.83|445.53|21
1735766150000|2025-01-01 21:15:50|450.95|445.65|451.02|445.72|451.03|445.73|450.95|445.65|7
1735766160000|2025-01-01 21:16:00|451.05|445.75|451.13|445.83|451.15|445.85|451.03|445.73|15
1735766170000|2025-01-01 21:16:10|451.11|445.81|451.06|445.76|451.12|445.82|451.06|445.76|12
1735766180000|2025-01-01 21:16:20|450.96|445.66|451.03|445.73|451.13|445.83|450.94|445.64|21
1735766190000|2025-01-01 21:16:30|451.08|445.78|451.13|445.83|451.14|445.84|451.06|445.76|14
1735766200000|2025-01-01 21:16:40|451.14|445.84|451.13|445.83|451.14|445.84|451.08|445.78|8
1735766210000|2025-01-01 21:16:50|451.08|445.78|451.06|445.76|451.09|445.79|451.01|445.71|6
1735766220000|2025-01-01 21:17:00|451.05|445.75|450.98|445.68|451.05|445.75|450.96|445.66|16
1735766230000|2025-01-01 21:17:10|451|445.7|450.93|445.63|451.03|445.73|450.91|445.61|15
1735766240000|2025-01-01 21:17:20|450.95|445.65|451.04|445.74|451.07|445.77|450.93|445.63|10
1735766250000|2025-01-01 21:17:30|451.06|445.76|451.08|445.78|451.09|445.79|451.03|445.73|16
1735766260000|2025-01-01 21:17:40|451.09|445.79|451.25|445.95|451.29|445.99|451.09|445.79|23
1735766270000|2025-01-01 21:17:50|451.23|445.93|451.29|445.99|451.29|445.99|451.23|445.93|8
1735766280000|2025-01-01 21:18:00|451.3|446|451.45|446.15|451.45|446.15|451.29|445.99|12
1735766290000|2025-01-01 21:18:10|451.46|446.16|451.37|446.07|451.46|446.16|451.37|446.07|11
1735766300000|2025-01-01 21:18:20|451.36|446.06|451.19|445.89|451.37|446.07|451.19|445.89|14
1735766310000|2025-01-01 21:18:30|451.2|445.9|451.39|446.09|451.41|446.11|451.19|445.89|19
1735766320000|2025-01-01 21:18:40|451.38|446.08|451.29|445.99|451.38|446.08|451.27|445.97|11
1735766330000|2025-01-01 21:18:50|451.3|446|451.2|445.9|451.34|446.04|451.2|445.9|11
1735766340000|2025-01-01 21:19:00|451.21|445.91|451.26|445.96|451.28|445.98|451.19|445.89|20
1735766350000|2025-01-01 21:19:10|451.29|445.99|451.04|445.74|451.29|445.99|451.01|445.71|15
1735766360000|2025-01-01 21:19:20|451.02|445.72|451.14|445.84|451.14|445.84|451.02|445.72|9
1735766370000|2025-01-01 21:19:30|451.13|445.83|451.22|445.92|451.24|445.94|451.13|445.83|19
1735766380000|2025-01-01 21:19:40|451.21|445.91|451.16|445.86|451.22|445.92|451.16|445.86|12
1735766390000|2025-01-01 21:19:50|451.15|445.85|451.01|445.71|451.15|445.85|451.01|445.71|5
1735766400000|2025-01-01 21:20:00|451.02|445.72|451.27|445.97|451.27|445.97|451.02|445.72|20
1735766410000|2025-01-01 21:20:10|451.26|445.96|451.25|445.95|451.27|445.97|451.25|445.95|5
1735766420000|2025-01-01 21:20:20|451.26|445.96|451.29|445.99|451.29|445.99|451.23|445.93|7
1735766430000|2025-01-01 21:20:30|451.32|446.02|451.21|445.91|451.41|446.11|451.2|445.9|14
1735766440000|2025-01-01 21:20:40|451.2|445.9|451.27|445.97|451.27|445.97|451.2|445.9|10
1735766450000|2025-01-01 21:20:50|451.28|445.98|451.44|446.14|451.44|446.14|451.22|445.92|15
1735766460000|2025-01-01 21:21:00|451.43|446.13|451.41|446.11|451.44|446.14|451.37|446.07|8
1735766470000|2025-01-01 21:21:10|451.45|446.15|451.79|446.49|451.86|446.56|451.4|446.1|24
1735766480000|2025-01-01 21:21:20|451.78|446.48|451.67|446.37|451.79|446.49|451.65|446.35|15
1735766490000|2025-01-01 21:21:30|451.69|446.39|451.87|446.57|451.87|446.57|451.66|446.36|15
1735766500000|2025-01-01 21:21:40|451.89|446.59|451.96|446.66|451.98|446.68|451.89|446.59|17
1735766510000|2025-01-01 21:21:50|451.97|446.67|451.95|446.65|452.01|446.71|451.95|446.65|10
1735766520000|2025-01-01 21:22:00|451.96|446.66|452.04|446.74|452.04|446.74|451.96|446.66|7
1735766530000|2025-01-01 21:22:10|452.11|446.81|452.23|446.93|452.38|447.08|452.11|446.81|18
1735766540000|2025-01-01 21:22:20|452.21|446.91|452.24|446.94|452.29|446.99|452.18|446.88|15
1735766550000|2025-01-01 21:22:30|452.23|446.93|452.17|446.87|452.23|446.93|452.12|446.82|14
1735766560000|2025-01-01 21:22:40|452.16|446.86|451.9|446.6|452.22|446.92|451.9|446.6|13
1735766570000|2025-01-01 21:22:50|451.89|446.59|451.96|446.66|451.97|446.67|451.89|446.59|12
1735766580000|2025-01-01 21:23:00|452|446.7|451.96|446.66|452.01|446.71|451.94|446.64|12
1735766590000|2025-01-01 21:23:10|451.97|446.67|452.09|446.79|452.09|446.79|451.97|446.67|14
1735766600000|2025-01-01 21:23:20|452.1|446.8|452.28|446.98|452.28|446.98|452.1|446.8|15
1735766610000|2025-01-01 21:23:30|452.27|446.97|452.29|446.99|452.29|446.99|452.2|446.9|9
1735766620000|2025-01-01 21:23:40|452.32|447.02|452.65|447.35|452.68|447.38|452.3|447|19
1735766630000|2025-01-01 21:23:50|452.72|447.42|452.81|447.51|452.81|447.51|452.71|447.41|17
1735766640000|2025-01-01 21:24:00|452.82|447.52|452.89|447.59|452.94|447.64|452.82|447.52|18
1735766650000|2025-01-01 21:24:10|452.88|447.58|452.86|447.56|452.88|447.58|452.8|447.5|12
1735766660000|2025-01-01 21:24:20|452.84|447.54|452.74|447.44|452.86|447.56|452.74|447.44|9
1735766670000|2025-01-01 21:24:30|452.71|447.41|452.68|447.38|452.71|447.41|452.68|447.38|10
1735766680000|2025-01-01 21:24:40|452.66|447.36|452.6|447.3|452.67|447.37|452.5|447.2|13
1735766690000|2025-01-01 21:24:50|452.61|447.31|452.64|447.34|452.65|447.35|452.61|447.31|7
1735766700000|2025-01-01 21:25:00|452.65|447.35|452.75|447.45|452.77|447.47|452.64|447.34|17
1735766710000|2025-01-01 21:25:10|452.74|447.44|452.45|447.15|452.74|447.44|452.45|447.15|14
1735766720000|2025-01-01 21:25:20|452.44|447.14|452.43|447.13|452.45|447.15|452.42|447.12|8
1735766730000|2025-01-01 21:25:30|452.44|447.14|452.43|447.13|452.44|447.14|452.43|447.13|2
1735766740000|2025-01-01 21:25:40|452.39|447.09|451.95|446.65|452.39|447.09|451.93|446.63|18
1735766750000|2025-01-01 21:25:50|451.97|446.67|451.97|446.67|451.98|446.68|451.95|446.65|7
1735766760000|2025-01-01 21:26:00|451.95|446.65|451.97|446.67|451.97|446.67|451.79|446.49|19
1735766770000|2025-01-01 21:26:10|451.98|446.68|452.05|446.75|452.12|446.82|451.98|446.68|17
1735766780000|2025-01-01 21:26:20|452.04|446.74|451.81|446.51|452.04|446.74|451.78|446.48|10
1735766790000|2025-01-01 21:26:30|451.82|446.52|451.92|446.62|451.92|446.62|451.82|446.52|10
1735766800000|2025-01-01 21:26:40|451.93|446.63|451.82|446.52|451.93|446.63|451.7|446.4|9
1735766810000|2025-01-01 21:26:50|451.83|446.53|451.83|446.53|451.88|446.58|451.82|446.52|10
1735766820000|2025-01-01 21:27:00|451.84|446.54|451.92|446.62|451.93|446.63|451.84|446.54|8
1735766830000|2025-01-01 21:27:10|451.91|446.61|451.89|446.59|451.91|446.61|451.87|446.57|6
1735766840000|2025-01-01 21:27:20|451.88|446.58|451.94|446.64|451.96|446.66|451.88|446.58|17
1735766850000|2025-01-01 21:27:30|451.93|446.63|451.84|446.54|451.95|446.65|451.82|446.52|14
1735766860000|2025-01-01 21:27:40|451.85|446.55|451.83|446.53|451.85|446.55|451.82|446.52|12
1735766870000|2025-01-01 21:27:50|451.84|446.54|451.83|446.53|451.87|446.57|451.83|446.53|6
1735766880000|2025-01-01 21:28:00|451.82|446.52|451.98|446.68|452|446.7|451.81|446.51|13
1735766890000|2025-01-01 21:28:10|451.99|446.69|451.98|446.68|452.02|446.72|451.98|446.68|8
1735766900000|2025-01-01 21:28:20|451.99|446.69|451.98|446.68|452.01|446.71|451.98|446.68|10
1735766910000|2025-01-01 21:28:30|451.99|446.69|452.01|446.71|452.03|446.73|451.98|446.68|7
1735766920000|2025-01-01 21:28:40|452|446.7|451.93|446.63|452|446.7|451.93|446.63|3
1735766950000|2025-01-01 21:29:10|451.89|446.59|451.91|446.61|451.92|446.62|451.89|446.59|6
1735766960000|2025-01-01 21:29:20|451.89|446.59|451.93|446.63|451.94|446.64|451.89|446.59|13
1735766970000|2025-01-01 21:29:30|451.94|446.64|451.93|446.63|451.94|446.64|451.93|446.63|8
1735766980000|2025-01-01 21:29:40|451.94|446.64|451.91|446.61|451.94|446.64|451.91|446.61|3
1735766990000|2025-01-01 21:29:50|451.92|446.62|452.02|446.72|452.02|446.72|451.92|446.62|8
1735767000000|2025-01-01 21:30:00|452.03|446.73|452.25|446.95|452.25|446.95|452.03|446.73|10
1735767010000|2025-01-01 21:30:10|452.27|446.97|452.24|446.94|452.34|447.04|452.24|446.94|12
1735767020000|2025-01-01 21:30:20|452.25|446.95|452.12|446.82|452.25|446.95|452.12|446.82|9
1735767030000|2025-01-01 21:30:30|452.15|446.85|452.11|446.81|452.15|446.85|452.11|446.81|6
1735767040000|2025-01-01 21:30:40|452.08|446.78|451.85|446.55|452.08|446.78|451.85|446.55|10
1735767050000|2025-01-01 21:30:50|451.83|446.53|451.68|446.38|451.83|446.53|451.68|446.38|7
1735767060000|2025-01-01 21:31:00|451.69|446.39|451.82|446.52|451.82|446.52|451.61|446.31|21
1735767070000|2025-01-01 21:31:10|451.83|446.53|451.7|446.4|451.83|446.53|451.7|446.4|14
1735767080000|2025-01-01 21:31:20|451.65|446.35|451.71|446.41|451.71|446.41|451.62|446.32|13
1735767090000|2025-01-01 21:31:30|451.7|446.4|451.74|446.44|451.76|446.46|451.64|446.34|16
1735767100000|2025-01-01 21:31:40|451.75|446.45|451.69|446.39|451.76|446.46|451.69|446.39|12
1735767110000|2025-01-01 21:31:50|451.7|446.4|451.75|446.45|451.76|446.46|451.69|446.39|9
1735767120000|2025-01-01 21:32:00|451.76|446.46|451.87|446.57|451.89|446.59|451.75|446.45|19
1735767130000|2025-01-01 21:32:10|451.88|446.58|451.72|446.42|451.88|446.58|451.7|446.4|16
1735767140000|2025-01-01 21:32:20|451.73|446.43|451.59|446.29|451.73|446.43|451.59|446.29|8
1735767150000|2025-01-01 21:32:30|451.58|446.28|451.53|446.23|451.58|446.28|451.53|446.23|3
1735767160000|2025-01-01 21:32:40|451.52|446.22|451.48|446.18|451.52|446.22|451.46|446.16|9
1735767170000|2025-01-01 21:32:50|451.44|446.14|451.52|446.22|451.52|446.22|451.4|446.1|12
1735767180000|2025-01-01 21:33:00|451.51|446.21|451.46|446.16|451.51|446.21|451.37|446.07|11
1735767190000|2025-01-01 21:33:10|451.48|446.18|451.54|446.24|451.59|446.29|451.48|446.18|14
1735767200000|2025-01-01 21:33:20|451.55|446.25|451.6|446.3|451.6|446.3|451.52|446.22|7
1735767210000|2025-01-01 21:33:30|451.57|446.27|451.56|446.26|451.57|446.27|451.53|446.23|11
1735767220000|2025-01-01 21:33:40|451.58|446.28|451.71|446.41|451.71|446.41|451.58|446.28|7
1735767230000|2025-01-01 21:33:50|451.72|446.42|451.71|446.41|451.72|446.42|451.71|446.41|4
1735767240000|2025-01-01 21:34:00|451.72|446.42|451.79|446.49|451.8|446.5|451.71|446.41|13
1735767250000|2025-01-01 21:34:10|451.83|446.53|451.88|446.58|451.88|446.58|451.82|446.52|5
1735767260000|2025-01-01 21:34:20|451.9|446.6|451.91|446.61|451.93|446.63|451.9|446.6|9
1735767270000|2025-01-01 21:34:30|451.9|446.6|451.97|446.67|451.98|446.68|451.84|446.54|18
1735767280000|2025-01-01 21:34:40|451.95|446.65|451.93|446.63|451.96|446.66|451.9|446.6|6
1735767290000|2025-01-01 21:34:50|451.94|446.64|451.89|446.59|451.94|446.64|451.89|446.59|3
1735767300000|2025-01-01 21:35:00|451.92|446.62|451.81|446.51|451.93|446.63|451.75|446.45|12
1735767310000|2025-01-01 21:35:10|451.83|446.53|451.95|446.65|451.95|446.65|451.83|446.53|8
1735767320000|2025-01-01 21:35:20|451.96|446.66|452.02|446.72|452.1|446.8|451.96|446.66|12
1735767330000|2025-01-01 21:35:30|452.01|446.71|451.97|446.67|452.01|446.71|451.97|446.67|3
1735767340000|2025-01-01 21:35:40|451.95|446.65|451.8|446.5|451.95|446.65|451.79|446.49|12
1735767350000|2025-01-01 21:35:50|451.79|446.49|451.77|446.47|451.81|446.51|451.77|446.47|6
1735767360000|2025-01-01 21:36:00|451.78|446.48|451.77|446.47|451.79|446.49|451.77|446.47|5
1735767370000|2025-01-01 21:36:10|451.74|446.44|451.64|446.34|451.74|446.44|451.58|446.28|12
1735767380000|2025-01-01 21:36:20|451.65|446.35|451.66|446.36|451.67|446.37|451.61|446.31|13
1735767390000|2025-01-01 21:36:30|451.67|446.37|451.62|446.32|451.67|446.37|451.61|446.31|5
1735767400000|2025-01-01 21:36:40|451.63|446.33|451.62|446.32|451.66|446.36|451.62|446.32|5
1735767410000|2025-01-01 21:36:50|451.63|446.33|451.63|446.33|451.64|446.34|451.62|446.32|5
1735767420000|2025-01-01 21:37:00|451.62|446.32|451.49|446.19|451.62|446.32|451.46|446.16|10
1735767430000|2025-01-01 21:37:10|451.5|446.2|451.51|446.21|451.52|446.22|451.49|446.19|13
1735767440000|2025-01-01 21:37:20|451.52|446.22|451.54|446.24|451.62|446.32|451.52|446.22|12
1735767450000|2025-01-01 21:37:30|451.55|446.25|451.6|446.3|451.6|446.3|451.55|446.25|5
1735767460000|2025-01-01 21:37:40|451.61|446.31|451.61|446.31|451.66|446.36|451.6|446.3|10
1735767470000|2025-01-01 21:37:50|451.65|446.35|451.65|446.35|451.65|446.35|451.64|446.34|3
1735767480000|2025-01-01 21:38:00|451.62|446.32|451.67|446.37|451.67|446.37|451.49|446.19|18
1735767490000|2025-01-01 21:38:10|451.62|446.32|451.53|446.23|451.62|446.32|451.51|446.21|5
1735767500000|2025-01-01 21:38:20|451.54|446.24|451.56|446.26|451.63|446.33|451.54|446.24|13
1735767510000|2025-01-01 21:38:30|451.55|446.25|451.52|446.22|451.55|446.25|451.52|446.22|2
1735767520000|2025-01-01 21:38:40|451.49|446.19|451.46|446.16|451.49|446.19|451.46|446.16|4
1735767530000|2025-01-01 21:38:50|451.45|446.15|451.38|446.08|451.45|446.15|451.38|446.08|3
1735767540000|2025-01-01 21:39:00|451.31|446.01|451.23|445.93|451.31|446.01|451.23|445.93|16
1735767550000|2025-01-01 21:39:10|451.22|445.92|451.08|445.78|451.22|445.92|450.9|445.6|16
1735767560000|2025-01-01 21:39:20|451.09|445.79|451.12|445.82|451.12|445.82|451.09|445.79|10
1735767570000|2025-01-01 21:39:30|451.11|445.81|451.2|445.9|451.26|445.96|451.11|445.81|13
1735767580000|2025-01-01 21:39:40|451.21|445.91|451.15|445.85|451.24|445.94|451.11|445.81|8
1735767590000|2025-01-01 21:39:50|451.16|445.86|451.3|446|451.3|446|451.16|445.86|12
1735767600000|2025-01-01 21:40:00|451.31|446.01|451.43|446.13|451.43|446.13|451.3|446|23
1735767610000|2025-01-01 21:40:10|451.42|446.12|451.4|446.1|451.45|446.15|451.4|446.1|10
1735767620000|2025-01-01 21:40:20|451.42|446.12|451.42|446.12|451.43|446.13|451.41|446.11|11
1735767630000|2025-01-01 21:40:30|451.41|446.11|451.31|446.01|451.43|446.13|451.31|446.01|19
1735767640000|2025-01-01 21:40:40|451.32|446.02|451.37|446.07|451.42|446.12|451.32|446.02|15
1735767650000|2025-01-01 21:40:50|451.38|446.08|451.42|446.12|451.42|446.12|451.38|446.08|5
1735767660000|2025-01-01 21:41:00|451.43|446.13|451.44|446.14|451.46|446.16|451.43|446.13|10
1735767670000|2025-01-01 21:41:10|451.43|446.13|451.47|446.17|451.5|446.2|451.43|446.13|17
1735767680000|2025-01-01 21:41:20|451.46|446.16|451.48|446.18|451.5|446.2|451.43|446.13|24
1735767690000|2025-01-01 21:41:30|451.49|446.19|451.75|446.45|451.75|446.45|451.48|446.18|14
1735767700000|2025-01-01 21:41:40|451.83|446.53|451.91|446.61|451.96|446.66|451.83|446.53|14
1735767710000|2025-01-01 21:41:50|451.9|446.6|451.94|446.64|451.94|446.64|451.9|446.6|13
1735767720000|2025-01-01 21:42:00|451.93|446.63|451.89|446.59|451.94|446.64|451.88|446.58|20
1735767730000|2025-01-01 21:42:10|451.9|446.6|451.6|446.3|451.92|446.62|451.6|446.3|24
1735767740000|2025-01-01 21:42:20|451.61|446.31|451.53|446.23|451.61|446.31|451.47|446.17|18
1735767750000|2025-01-01 21:42:30|451.55|446.25|451.55|446.25|451.55|446.25|451.53|446.23|17
1735767760000|2025-01-01 21:42:40|451.54|446.24|451.42|446.12|451.54|446.24|451.39|446.09|20
1735767770000|2025-01-01 21:42:50|451.45|446.15|451.46|446.16|451.47|446.17|451.44|446.14|19
1735767780000|2025-01-01 21:43:00|451.47|446.17|451.65|446.35|451.65|446.35|451.47|446.17|12
1735767790000|2025-01-01 21:43:10|451.66|446.36|451.66|446.36|451.66|446.36|451.63|446.33|6
1735767800000|2025-01-01 21:43:20|451.65|446.35|451.66|446.36|451.66|446.36|451.65|446.35|6
1735767810000|2025-01-01 21:43:30|451.65|446.35|451.66|446.36|451.66|446.36|451.65|446.35|8
1735767820000|2025-01-01 21:43:40|451.67|446.37|451.66|446.36|451.67|446.37|451.66|446.36|2
1735767830000|2025-01-01 21:43:50|451.67|446.37|451.73|446.43|451.75|446.45|451.65|446.35|15
1735767840000|2025-01-01 21:44:00|451.72|446.42|451.66|446.36|451.72|446.42|451.6|446.3|19
1735767850000|2025-01-01 21:44:10|451.65|446.35|451.54|446.24|451.66|446.36|451.54|446.24|9
1735767860000|2025-01-01 21:44:20|451.59|446.29|451.63|446.33|451.64|446.34|451.54|446.24|16
1735767870000|2025-01-01 21:44:30|451.62|446.32|451.52|446.22|451.62|446.32|451.51|446.21|6
1735767880000|2025-01-01 21:44:40|451.51|446.21|451.24|445.94|451.51|446.21|451.23|445.93|14
1735767890000|2025-01-01 21:44:50|451.27|445.97|451.24|445.94|451.27|445.97|451.1|445.8|21
1735767900000|2025-01-01 21:45:00|451.34|446.04|451.57|446.27|451.59|446.29|451.34|446.04|24
1735767910000|2025-01-01 21:45:10|451.56|446.26|451.73|446.43|451.77|446.47|451.56|446.26|22
1735767920000|2025-01-01 21:45:20|451.71|446.41|451.65|446.35|451.71|446.41|451.63|446.33|18
1735767930000|2025-01-01 21:45:30|451.64|446.34|451.82|446.52|451.85|446.55|451.62|446.32|23
1735767940000|2025-01-01 21:45:40|451.81|446.51|451.59|446.29|451.82|446.52|451.59|446.29|19
1735767950000|2025-01-01 21:45:50|451.55|446.25|451.42|446.12|451.57|446.27|451.42|446.12|11
1735767960000|2025-01-01 21:46:00|451.44|446.14|451.08|445.78|451.53|446.23|450.96|445.66|14
1735767970000|2025-01-01 21:46:10|451.07|445.77|450.97|445.67|451.07|445.77|450.97|445.67|9
1735767990000|2025-01-01 21:46:30|450.92|445.62|450.79|445.49|450.92|445.62|450.79|445.49|6
1735768000000|2025-01-01 21:46:40|450.82|445.52|450.86|445.56|450.87|445.57|450.82|445.52|7
1735768010000|2025-01-01 21:46:50|450.87|445.57|450.81|445.51|450.87|445.57|450.77|445.47|23
1735768020000|2025-01-01 21:47:00|450.82|445.52|450.79|445.49|450.94|445.64|450.78|445.48|25
1735768030000|2025-01-01 21:47:10|450.81|445.51|450.83|445.53|450.86|445.56|450.81|445.51|15
1735768040000|2025-01-01 21:47:20|450.81|445.51|450.84|445.54|450.84|445.54|450.75|445.45|14
1735768050000|2025-01-01 21:47:30|450.83|445.53|450.87|445.57|450.89|445.59|450.83|445.53|16
1735768060000|2025-01-01 21:47:40|450.88|445.58|450.89|445.59|450.94|445.64|450.86|445.56|11
1735768070000|2025-01-01 21:47:50|450.84|445.54|450.76|445.46|450.84|445.54|450.74|445.44|16
1735768080000|2025-01-01 21:48:00|450.77|445.47|450.87|445.57|450.87|445.57|450.73|445.43|18
1735768090000|2025-01-01 21:48:10|450.84|445.54|450.84|445.54|450.85|445.55|450.79|445.49|16
1735768100000|2025-01-01 21:48:20|450.85|445.55|450.82|445.52|450.86|445.56|450.75|445.45|19
1735768110000|2025-01-01 21:48:30|450.83|445.53|450.81|445.51|450.89|445.59|450.81|445.51|14
1735768120000|2025-01-01 21:48:40|450.82|445.52|450.83|445.53|450.83|445.53|450.81|445.51|8
1735768130000|2025-01-01 21:48:50|450.82|445.52|450.73|445.43|450.83|445.53|450.73|445.43|20
1735768140000|2025-01-01 21:49:00|450.75|445.45|450.78|445.48|450.85|445.55|450.74|445.44|14
1735768150000|2025-01-01 21:49:10|450.75|445.45|450.77|445.47|450.79|445.49|450.72|445.42|8
1735768160000|2025-01-01 21:49:20|450.83|445.53|450.9|445.6|450.93|445.63|450.81|445.51|15
1735768170000|2025-01-01 21:49:30|450.89|445.59|451.07|445.77|451.08|445.78|450.89|445.59|7
1735768180000|2025-01-01 21:49:40|451.06|445.76|450.88|445.58|451.06|445.76|450.87|445.57|16
1735768190000|2025-01-01 21:49:50|450.86|445.56|450.89|445.59|450.89|445.59|450.85|445.55|3
1735768200000|2025-01-01 21:50:00|450.88|445.58|450.91|445.61|450.94|445.64|450.87|445.57|19
1735768210000|2025-01-01 21:50:10|450.87|445.57|450.81|445.51|450.87|445.57|450.76|445.46|20
1735768220000|2025-01-01 21:50:20|450.82|445.52|450.83|445.53|450.94|445.64|450.81|445.51|17
1735768230000|2025-01-01 21:50:30|450.87|445.57|450.89|445.59|450.9|445.6|450.78|445.48|16
1735768240000|2025-01-01 21:50:40|450.88|445.58|450.88|445.58|450.89|445.59|450.86|445.56|10
1735768250000|2025-01-01 21:50:50|450.89|445.59|450.88|445.58|450.89|445.59|450.87|445.57|6
1735768260000|2025-01-01 21:51:00|450.89|445.59|451.07|445.77|451.07|445.77|450.87|445.57|19
1735768270000|2025-01-01 21:51:10|451.09|445.79|451.24|445.94|451.24|445.94|451.08|445.78|18
1735768280000|2025-01-01 21:51:20|451.23|445.93|451.25|445.95|451.27|445.97|451.23|445.93|16
1735768290000|2025-01-01 21:51:30|451.26|445.96|453.64|448.34|453.64|448.34|451.23|445.93|12
1735768310000|2025-01-01 21:51:50|453.62|448.32|453.61|448.31|453.62|448.32|453.61|448.31|2
1735768320000|2025-01-01 21:52:00|453.62|448.32|453.64|448.34|453.64|448.34|453.62|448.32|3
1735768330000|2025-01-01 21:52:10|453.63|448.33|453.75|448.45|453.75|448.45|453.62|448.32|6
1735768350000|2025-01-01 21:52:30|453.64|448.34|453.6|448.3|453.64|448.34|453.6|448.3|2
1735768360000|2025-01-01 21:52:40|453.55|448.25|453.2|447.9|453.55|448.25|453.2|447.9|13
1735768370000|2025-01-01 21:52:50|453.22|447.92|453.03|447.73|453.24|447.94|453.02|447.72|14
1735768380000|2025-01-01 21:53:00|453.13|447.83|453.28|447.98|453.28|447.98|453.13|447.83|10
1735768390000|2025-01-01 21:53:10|453.29|447.99|453.26|447.96|453.29|447.99|453.24|447.94|7
1735768400000|2025-01-01 21:53:20|453.17|447.87|452.97|447.67|453.23|447.93|452.95|447.65|14
1735768410000|2025-01-01 21:53:30|452.96|447.66|452.92|447.62|453.01|447.71|452.9|447.6|15
1735768420000|2025-01-01 21:53:40|452.93|447.63|453|447.7|453.03|447.73|452.93|447.63|21
1735768430000|2025-01-01 21:53:50|452.99|447.69|452.86|447.56|452.99|447.69|452.79|447.49|23
1735768440000|2025-01-01 21:54:00|452.87|447.57|453.02|447.72|453.02|447.72|452.87|447.57|28
1735768450000|2025-01-01 21:54:10|453.03|447.73|452.94|447.64|453.04|447.74|452.94|447.64|25
1735768460000|2025-01-01 21:54:20|452.95|447.65|453.62|448.32|453.62|448.32|452.92|447.62|23
1735768470000|2025-01-01 21:54:30|453.72|448.42|453.04|447.74|453.98|448.68|453.04|447.74|19
1735768480000|2025-01-01 21:54:40|453.07|447.77|453.36|448.06|453.38|448.08|452.96|447.66|24
1735768490000|2025-01-01 21:54:50|453.37|448.07|453.02|447.72|453.37|448.07|453|447.7|29
1735768500000|2025-01-01 21:55:00|453.79|448.49|455.69|450.39|455.8|450.5|453.51|448.21|17
1735768510000|2025-01-01 21:55:10|455.58|450.28|455.59|450.29|456.47|451.17|455.56|450.26|27
1735768520000|2025-01-01 21:55:20|455.61|450.31|455.62|450.32|455.68|450.38|455.54|450.24|23
1735768530000|2025-01-01 21:55:30|455.59|450.29|455.43|450.13|455.62|450.32|455.32|450.02|24
1735768540000|2025-01-01 21:55:40|455.42|450.12|455.33|450.03|455.42|450.12|455.33|450.03|20
1735768550000|2025-01-01 21:55:50|455.34|450.04|452.87|447.57|455.55|450.25|452.27|446.97|29
1735768560000|2025-01-01 21:56:00|452.86|447.56|452.23|446.93|452.86|447.56|452.2|446.9|25
1735768570000|2025-01-01 21:56:10|452.24|446.94|449.74|444.44|452.31|447.01|449.74|444.44|22
1735768580000|2025-01-01 21:56:20|449.88|444.58|450.09|444.79|450.59|445.29|449.87|444.57|27
1735768590000|2025-01-01 21:56:30|450.05|444.75|449.47|444.17|450.05|444.75|448.26|442.96|31
1735768600000|2025-01-01 21:56:40|449.51|444.21|449.65|444.35|449.65|444.35|449.45|444.15|20
1735768610000|2025-01-01 21:56:50|449.95|444.65|450.23|444.93|450.23|444.93|449.95|444.65|4
1735768620000|2025-01-01 21:57:00|450.28|444.98|450.75|445.45|450.75|445.45|450.28|444.98|18
1735768630000|2025-01-01 21:57:10|450.69|445.39|450.58|445.28|450.75|445.45|450.47|445.17|28
1735768640000|2025-01-01 21:57:20|450.61|445.31|450.68|445.38|450.75|445.45|450.61|445.31|16
1735768650000|2025-01-01 21:57:30|450.61|445.31|450.41|445.11|450.61|445.31|450.24|444.94|20
1735768660000|2025-01-01 21:57:40|450.43|445.13|450.28|444.98|450.45|445.15|450.27|444.97|23
1735768670000|2025-01-01 21:57:50|450.29|444.99|450.36|445.06|450.36|445.06|450.27|444.97|12
1735768680000|2025-01-01 21:58:00|450.41|445.11|450.24|444.94|451|445.7|450.03|444.73|25
1735768690000|2025-01-01 21:58:10|450.25|444.95|450.26|444.96|450.29|444.99|450.18|444.88|10
1735768700000|2025-01-01 21:58:20|450.22|444.92|450.2|444.9|450.22|444.92|450.05|444.75|13
1735768710000|2025-01-01 21:58:30|450.19|444.89|450.57|445.27|450.58|445.28|450.19|444.89|15
1735768720000|2025-01-01 21:58:40|450.56|445.26|450.45|445.15|450.57|445.27|450.36|445.06|8
1735768730000|2025-01-01 21:58:50|450.44|445.14|450.66|445.36|450.66|445.36|450.44|445.14|12
1735768740000|2025-01-01 21:59:00|450.65|445.35|450.78|445.48|450.79|445.49|450.5|445.2|17
1735768750000|2025-01-01 21:59:10|450.77|445.47|450.99|445.69|451.03|445.73|450.72|445.42|22
1735768760000|2025-01-01 21:59:20|451|445.7|450.82|445.52|451|445.7|450.79|445.49|17
1735768770000|2025-01-01 21:59:30|450.86|445.56|450.91|445.61|450.95|445.65|450.86|445.56|14
1735768780000|2025-01-01 21:59:40|450.9|445.6|450.87|445.57|450.96|445.66|450.85|445.55|15
1735768790000|2025-01-01 21:59:50|450.88|445.58|450.96|445.66|451.03|445.73|450.87|445.57|23
1735768800000|2025-01-01 22:00:00|450.92|445.62|450.98|445.68|450.99|445.69|450.87|445.57|22
1735768810000|2025-01-01 22:00:10|450.97|445.67|450.85|445.55|450.97|445.67|450.76|445.46|19
1735768820000|2025-01-01 22:00:20|450.84|445.54|450.89|445.59|450.92|445.62|450.78|445.48|18
1735768830000|2025-01-01 22:00:30|450.88|445.58|451.03|445.73|451.03|445.73|450.82|445.52|14
1735768840000|2025-01-01 22:00:40|451.01|445.71|450.68|445.38|451.01|445.71|450.56|445.26|21
1735768860000|2025-01-01 22:01:00|450.72|445.42|450.78|445.48|450.78|445.48|450.7|445.4|10
1735768870000|2025-01-01 22:01:10|450.79|445.49|450.72|445.42|450.88|445.58|450.71|445.41|22
1735768880000|2025-01-01 22:01:20|450.73|445.43|450.68|445.38|450.73|445.43|450.68|445.38|6
1735768940000|2025-01-01 22:02:20|450.51|445.21|450.35|445.05|450.51|445.21|450.35|445.05|2
1735768950000|2025-01-01 22:02:30|450.34|445.04|450.44|445.14|450.44|445.14|450.34|445.04|9
1735768960000|2025-01-01 22:02:40|450.43|445.13|450.21|444.91|450.44|445.14|450.21|444.91|16
1735768970000|2025-01-01 22:02:50|450.22|444.92|448.81|446.51|450.22|446.52|448.72|444.92|13
1735768980000|2025-01-01 22:03:00|448.8|446.5|448.9|446.6|448.91|446.61|448.7|446.4|19
1735768990000|2025-01-01 22:03:10|448.87|446.57|448.79|446.49|448.88|446.58|448.77|446.47|20
1735769000000|2025-01-01 22:03:20|448.78|446.48|448.75|446.45|448.82|446.52|448.74|446.44|16
1735769010000|2025-01-01 22:03:30|448.74|446.44|448.72|446.42|448.78|446.48|448.72|446.42|15
1735769020000|2025-01-01 22:03:40|448.7|446.4|448.46|446.16|448.73|446.43|448.42|446.12|21
1735769030000|2025-01-01 22:03:50|448.45|446.15|448.4|446.1|448.45|446.15|448.4|446.1|11
1735769040000|2025-01-01 22:04:00|448.37|446.07|448.33|446.03|448.42|446.12|448.31|446.01|24
1735769050000|2025-01-01 22:04:10|448.32|446.02|448.34|446.04|448.34|446.04|448.23|445.93|14
1735769060000|2025-01-01 22:04:20|448.33|446.03|448.32|446.02|448.35|446.05|448.31|446.01|13
1735769070000|2025-01-01 22:04:30|448.31|446.01|448.4|446.1|448.42|446.12|448.31|446.01|8
1735769080000|2025-01-01 22:04:40|448.27|445.97|448.27|445.97|448.28|445.98|448.21|445.91|16
1735769090000|2025-01-01 22:04:50|448.26|445.96|448.27|445.97|448.28|445.98|448.25|445.95|15
1735769100000|2025-01-01 22:05:00|448.25|445.95|448.25|445.95|448.43|446.13|448.23|445.93|25
1735769110000|2025-01-01 22:05:10|448.24|445.94|448.14|445.84|448.24|445.94|448.07|445.77|21
1735769120000|2025-01-01 22:05:20|448.16|445.86|448.33|446.03|448.33|446.03|448.16|445.86|15
1735769130000|2025-01-01 22:05:30|448.36|446.06|448.19|445.89|448.4|446.1|448.16|445.86|18
1735769140000|2025-01-01 22:05:40|448.21|445.91|448.05|445.75|448.22|445.92|448.05|445.75|21
1735769150000|2025-01-01 22:05:50|448.04|445.74|448.03|445.73|448.04|445.74|448|445.7|23
1735769160000|2025-01-01 22:06:00|448.02|445.72|447.89|445.59|448.05|445.75|447.87|445.57|26
1735769170000|2025-01-01 22:06:10|447.9|445.6|447.94|445.64|447.98|445.68|447.89|445.59|27
1735769180000|2025-01-01 22:06:20|447.95|445.65|447.9|445.6|447.96|445.66|447.9|445.6|15
1735769200000|2025-01-01 22:06:40|447.98|445.68|447.92|445.62|447.98|445.68|447.92|445.62|22
1735769210000|2025-01-01 22:06:50|447.91|445.61|447.9|445.6|447.91|445.61|447.9|445.6|2
1735769280000|2025-01-01 22:08:00|447.72|445.42|447.54|445.24|447.72|445.42|447.54|445.24|3
1735769300000|2025-01-01 22:08:20|447.58|445.28|447.59|445.29|447.63|445.33|447.58|445.28|17
1735769310000|2025-01-01 22:08:30|447.58|445.28|447.86|445.56|447.9|445.6|447.57|445.27|25
1735769320000|2025-01-01 22:08:40|447.89|445.59|447.3|445|447.96|445.66|445.85|443.55|30
1735769330000|2025-01-01 22:08:50|447.36|445.06|447.69|445.39|447.69|445.39|447.36|445.06|12
1735769340000|2025-01-01 22:09:00|447.68|445.38|447.68|445.38|447.68|445.38|447.68|445.38|1
1735769350000|2025-01-01 22:09:10|447.63|445.33|447.57|445.27|447.63|445.33|447.55|445.25|14
1735769360000|2025-01-01 22:09:20|447.55|445.25|447.51|445.21|447.55|445.25|447.41|445.11|7
1735769370000|2025-01-01 22:09:30|447.48|445.18|447.45|445.15|447.49|445.19|447.45|445.15|8
1735769380000|2025-01-01 22:09:40|447.46|445.16|447.46|445.16|447.46|445.16|447.46|445.16|1
1735769390000|2025-01-01 22:09:50|447.45|445.15|447.43|445.13|447.45|445.15|447.41|445.11|6
1735769400000|2025-01-01 22:10:00|447.4|445.1|447.34|445.04|447.4|445.1|447.33|445.03|13
1735769410000|2025-01-01 22:10:10|447.33|445.03|447.24|444.94|447.33|445.03|447.24|444.94|8
1735769420000|2025-01-01 22:10:20|447.19|444.89|447.12|444.82|447.19|444.89|447.11|444.81|9
1735769430000|2025-01-01 22:10:30|447.11|444.81|447.13|444.83|447.13|444.83|447.1|444.8|5
1735769440000|2025-01-01 22:10:40|447.1|444.8|447.13|444.83|447.13|444.83|447.1|444.8|2
1735769490000|2025-01-01 22:11:30|447.28|444.98|447.5|445.2|447.5|445.2|447.28|444.98|12
1735769500000|2025-01-01 22:11:40|447.51|445.21|447.51|445.21|447.51|445.21|447.51|445.21|1
1735769510000|2025-01-01 22:11:50|447.5|445.2|447.5|445.2|447.51|445.21|447.4|445.1|7
1735769520000|2025-01-01 22:12:00|447.51|445.21|447.45|445.15|447.51|445.21|447.39|445.09|8
1735769530000|2025-01-01 22:12:10|447.44|445.14|447.44|445.14|447.44|445.14|447.42|445.12|3
1735769540000|2025-01-01 22:12:20|447.43|445.13|447.3|445|447.43|445.13|447.27|444.97|9
1735769550000|2025-01-01 22:12:30|447.29|444.99|447.2|444.9|447.29|444.99|447.11|444.81|14
1735769560000|2025-01-01 22:12:40|447.19|444.89|447.21|444.91|447.21|444.91|447.19|444.89|2
1735769610000|2025-01-01 22:13:30|447.33|445.03|447.42|445.12|447.43|445.13|447.33|445.03|9
1735769620000|2025-01-01 22:13:40|447.41|445.11|447.42|445.12|447.42|445.12|447.35|445.05|17
1735769630000|2025-01-01 22:13:50|447.41|445.11|447.4|445.1|447.43|445.13|447.38|445.08|23
1735769640000|2025-01-01 22:14:00|447.42|445.12|447.62|445.32|447.62|445.32|447.42|445.12|4
1735769690000|2025-01-01 22:14:50|447.76|445.46|447.9|445.6|447.9|445.6|447.76|445.46|2
1735769720000|2025-01-01 22:15:20|448.01|445.71|448.67|446.37|448.67|446.37|448.01|445.71|12
1735769730000|2025-01-01 22:15:30|448.69|446.39|448.71|446.41|448.71|446.41|448.69|446.39|6
1735769740000|2025-01-01 22:15:40|448.64|446.34|448.65|446.35|448.68|446.38|448.62|446.32|5
1735769750000|2025-01-01 22:15:50|448.63|446.33|448.35|446.05|448.63|446.33|448.35|446.05|13
1735769760000|2025-01-01 22:16:00|448.36|446.06|448.36|446.06|448.36|446.06|448.35|446.05|3
1735769780000|2025-01-01 22:16:20|448.1|445.8|447.84|445.54|448.1|445.8|447.84|445.54|2
1735769880000|2025-01-01 22:18:00|447.94|445.64|448.04|445.74|448.04|445.74|447.94|445.64|2
1735769950000|2025-01-01 22:19:10|448.17|445.87|448.38|446.08|448.4|446.1|448.17|445.87|10
1735769960000|2025-01-01 22:19:20|448.37|446.07|448.47|446.17|448.48|446.18|448.36|446.06|7
1735769970000|2025-01-01 22:19:30|448.49|446.19|448.36|446.06|448.5|446.2|448.29|445.99|13
1735769980000|2025-01-01 22:19:40|448.31|446.01|448.14|445.84|448.32|446.02|448.1|445.8|11
1735769990000|2025-01-01 22:19:50|448.15|445.85|448.04|445.74|448.17|445.87|448.04|445.74|7
1735770000000|2025-01-01 22:20:00|448|445.7|448.06|445.76|448.06|445.76|448|445.7|14
1735770010000|2025-01-01 22:20:10|448.07|445.77|448.1|445.8|448.1|445.8|448.03|445.73|13
1735770020000|2025-01-01 22:20:20|448.11|445.81|448.33|446.03|448.33|446.03|448.11|445.81|9
1735770030000|2025-01-01 22:20:30|448.34|446.04|448.2|445.9|448.36|446.06|448.2|445.9|10
1735770040000|2025-01-01 22:20:40|448.21|445.91|448.24|445.94|448.26|445.96|448.21|445.91|8
1735770050000|2025-01-01 22:20:50|448.21|445.91|448.03|445.73|448.22|445.92|448.03|445.73|9
1735770060000|2025-01-01 22:21:00|448.04|445.74|448.03|445.73|448.07|445.77|448.02|445.72|14
1735770070000|2025-01-01 22:21:10|448.04|445.74|448.25|445.95|448.25|445.95|448.04|445.74|7
1735770080000|2025-01-01 22:21:20|448.27|445.97|448.31|446.01|448.33|446.03|448.27|445.97|12
1735770090000|2025-01-01 22:21:30|448.32|446.02|448.76|446.46|448.76|446.46|448.32|446.02|11
1735770100000|2025-01-01 22:21:40|448.77|446.47|448.77|446.47|448.83|446.53|448.77|446.47|17
1735770110000|2025-01-01 22:21:50|448.69|446.39|448.73|446.43|448.73|446.43|448.69|446.39|9
1735770120000|2025-01-01 22:22:00|448.72|446.42|448.76|446.46|448.77|446.47|448.72|446.42|8
1735770130000|2025-01-01 22:22:10|448.75|446.45|448.77|446.47|448.78|446.48|448.75|446.45|4
1735770140000|2025-01-01 22:22:20|448.78|446.48|448.71|446.41|448.78|446.48|448.71|446.41|6
1735770150000|2025-01-01 22:22:30|448.72|446.42|448.76|446.46|448.76|446.46|448.72|446.42|5
1735770160000|2025-01-01 22:22:40|448.75|446.45|448.75|446.45|448.76|446.46|448.75|446.45|5
1735770170000|2025-01-01 22:22:50|448.74|446.44|448.62|446.32|448.74|446.44|448.59|446.29|12
1735770180000|2025-01-01 22:23:00|448.63|446.33|448.75|446.45|448.75|446.45|448.63|446.33|5
1735770190000|2025-01-01 22:23:10|448.74|446.44|448.61|446.31|448.75|446.45|448.61|446.31|11
1735770200000|2025-01-01 22:23:20|448.6|446.3|448.59|446.29|448.61|446.31|448.59|446.29|6
1735770210000|2025-01-01 22:23:30|448.6|446.3|448.6|446.3|448.61|446.31|448.59|446.29|9
1735770220000|2025-01-01 22:23:40|448.59|446.29|448.57|446.27|448.6|446.3|448.57|446.27|9
1735770230000|2025-01-01 22:23:50|448.58|446.28|448.6|446.3|448.61|446.31|448.58|446.28|6
1735770240000|2025-01-01 22:24:00|448.59|446.29|448.58|446.28|448.6|446.3|448.57|446.27|6
1735770250000|2025-01-01 22:24:10|448.57|446.27|448.43|446.13|448.57|446.27|448.39|446.09|12
1735770260000|2025-01-01 22:24:20|448.44|446.14|448.47|446.17|448.47|446.17|448.43|446.13|8
1735770270000|2025-01-01 22:24:30|448.46|446.16|448.46|446.16|448.46|446.16|448.45|446.15|3
1735770280000|2025-01-01 22:24:40|448.47|446.17|448.49|446.19|448.5|446.2|448.47|446.17|5
1735770290000|2025-01-01 22:24:50|448.5|446.2|448.52|446.22|448.52|446.22|448.49|446.19|5
1735770300000|2025-01-01 22:25:00|448.53|446.23|448.56|446.26|448.64|446.34|448.52|446.22|8
1735770310000|2025-01-01 22:25:10|448.57|446.27|448.64|446.34|448.64|446.34|448.57|446.27|6
1735770320000|2025-01-01 22:25:20|448.65|446.35|448.82|446.52|448.82|446.52|448.65|446.35|9
1735770330000|2025-01-01 22:25:30|448.83|446.53|448.99|446.69|448.99|446.69|448.83|446.53|6
1735770340000|2025-01-01 22:25:40|449.03|446.73|449.07|446.77|449.07|446.77|449.03|446.73|6
1735770350000|2025-01-01 22:25:50|449.05|446.75|449.02|446.72|449.05|446.75|448.95|446.65|9
1735770360000|2025-01-01 22:26:00|449.03|446.73|449.04|446.74|449.06|446.76|449.03|446.73|8
1735770370000|2025-01-01 22:26:10|449.03|446.73|449.02|446.72|449.03|446.73|449.02|446.72|2
1735770380000|2025-01-01 22:26:20|449.08|446.78|449.06|446.76|449.08|446.78|449.06|446.76|3
1735770410000|2025-01-01 22:26:50|449.03|446.73|449|446.7|449.03|446.73|448.98|446.68|5
1735770420000|2025-01-01 22:27:00|448.99|446.69|448.98|446.68|448.99|446.69|448.98|446.68|2
1735770430000|2025-01-01 22:27:10|448.97|446.67|448.8|446.5|448.97|446.67|448.74|446.44|10
1735770440000|2025-01-01 22:27:20|448.79|446.49|448.71|446.41|448.79|446.49|448.71|446.41|13
1735770450000|2025-01-01 22:27:30|448.7|446.4|448.74|446.44|448.75|446.45|448.7|446.4|6
1735770460000|2025-01-01 22:27:40|448.75|446.45|448.86|446.56|448.86|446.56|448.75|446.45|6
1735770470000|2025-01-01 22:27:50|448.85|446.55|448.81|446.51|448.86|446.56|448.81|446.51|4
1735770480000|2025-01-01 22:28:00|448.72|446.42|448.74|446.44|448.75|446.45|448.72|446.42|8
1735770490000|2025-01-01 22:28:10|448.73|446.43|448.72|446.42|448.73|446.43|448.71|446.41|3
1735770500000|2025-01-01 22:28:20|448.71|446.41|448.72|446.42|448.73|446.43|448.71|446.41|3
1735770510000|2025-01-01 22:28:30|448.7|446.4|448.61|446.31|448.7|446.4|448.6|446.3|8
1735770520000|2025-01-01 22:28:40|448.6|446.3|448.62|446.32|448.62|446.32|448.6|446.3|3
1735770530000|2025-01-01 22:28:50|448.63|446.33|448.63|446.33|448.63|446.33|448.63|446.33|1
1735770540000|2025-01-01 22:29:00|448.61|446.31|448.61|446.31|448.61|446.31|448.61|446.31|1
1735770550000|2025-01-01 22:29:10|448.62|446.32|448.69|446.39|448.7|446.4|448.62|446.32|9
1735770560000|2025-01-01 22:29:20|448.7|446.4|448.78|446.48|448.79|446.49|448.7|446.4|5
1735770570000|2025-01-01 22:29:30|448.77|446.47|448.78|446.48|448.8|446.5|448.77|446.47|6
1735770580000|2025-01-01 22:29:40|448.77|446.47|448.75|446.45|448.77|446.47|448.74|446.44|4
1735770590000|2025-01-01 22:29:50|448.74|446.44|448.73|446.43|448.74|446.44|448.73|446.43|2
1735770600000|2025-01-01 22:30:00|448.71|446.41|448.99|446.69|449.03|446.73|448.71|446.41|11
1735770610000|2025-01-01 22:30:10|448.97|446.67|448.97|446.67|448.97|446.67|448.97|446.67|1
1735770620000|2025-01-01 22:30:20|449.05|446.75|449.07|446.77|449.07|446.77|449.05|446.75|5
1735770630000|2025-01-01 22:30:30|449.06|446.76|449.06|446.76|449.08|446.78|449.04|446.74|8
1735770640000|2025-01-01 22:30:40|449.07|446.77|449.09|446.79|449.09|446.79|449.07|446.77|2
1735770650000|2025-01-01 22:30:50|449.06|446.76|448.94|446.64|449.06|446.76|448.92|446.62|11
1735770660000|2025-01-01 22:31:00|448.93|446.63|448.92|446.62|448.94|446.64|448.92|446.62|6
1735770670000|2025-01-01 22:31:10|448.93|446.63|448.96|446.66|448.96|446.66|448.92|446.62|3
1735770680000|2025-01-01 22:31:20|448.97|446.67|448.97|446.67|448.97|446.67|448.97|446.67|1
1735770690000|2025-01-01 22:31:30|449.02|446.72|449.05|446.75|449.05|446.75|449.02|446.72|4
1735770700000|2025-01-01 22:31:40|449.18|446.88|449.17|446.87|449.18|446.88|449.17|446.87|2
1735770710000|2025-01-01 22:31:50|449.18|446.88|449.23|446.93|449.23|446.93|449.18|446.88|14
1735770720000|2025-01-01 22:32:00|449.24|446.94|449.39|447.09|449.39|447.09|449.24|446.94|5
1735770730000|2025-01-01 22:32:10|449.38|447.08|449.39|447.09|449.4|447.1|449.38|447.08|4
1735770740000|2025-01-01 22:32:20|449.38|447.08|449.36|447.06|449.38|447.08|449.36|447.06|3
1735770750000|2025-01-01 22:32:30|449.35|447.05|449.33|447.03|449.35|447.05|449.33|447.03|4
1735770760000|2025-01-01 22:32:40|449.4|447.1|449.4|447.1|449.41|447.11|449.39|447.09|5
1735770770000|2025-01-01 22:32:50|449.39|447.09|449.39|447.09|449.39|447.09|449.39|447.09|1
1735770780000|2025-01-01 22:33:00|449.44|447.14|449.43|447.13|449.44|447.14|449.43|447.13|2
1735770790000|2025-01-01 22:33:10|449.42|447.12|449.38|447.08|449.42|447.12|449.38|447.08|2
1735770820000|2025-01-01 22:33:40|449.45|447.15|449.48|447.18|449.48|447.18|449.45|447.15|4
1735770830000|2025-01-01 22:33:50|449.49|447.19|449.47|447.17|449.49|447.19|449.46|447.16|6
1735770840000|2025-01-01 22:34:00|449.45|447.15|449.44|447.14|449.45|447.15|449.44|447.14|2
1735770850000|2025-01-01 22:34:10|449.48|447.18|449.44|447.14|449.5|447.2|449.44|447.14|5
1735770860000|2025-01-01 22:34:20|449.4|447.1|449.39|447.09|449.4|447.1|449.39|447.09|2
1735770870000|2025-01-01 22:34:30|449.38|447.08|449.36|447.06|449.38|447.08|449.36|447.06|5
1735770900000|2025-01-01 22:35:00|449.27|446.97|449.24|446.94|449.27|446.97|449.24|446.94|4
1735770910000|2025-01-01 22:35:10|449.22|446.92|449.19|446.89|449.22|446.92|449.19|446.89|10
1735770920000|2025-01-01 22:35:20|449.2|446.9|449.1|446.8|449.2|446.9|449.1|446.8|7
1735770930000|2025-01-01 22:35:30|449.07|446.77|449|446.7|449.07|446.77|449|446.7|8
1735770940000|2025-01-01 22:35:40|448.99|446.69|448.94|446.64|448.99|446.69|448.94|446.64|5
1735770950000|2025-01-01 22:35:50|448.93|446.63|448.9|446.6|448.93|446.63|448.9|446.6|5
1735770960000|2025-01-01 22:36:00|448.91|446.61|448.89|446.59|448.91|446.61|448.88|446.58|4
1735770970000|2025-01-01 22:36:10|448.97|446.67|449.09|446.79|449.09|446.79|448.97|446.67|10
1735770980000|2025-01-01 22:36:20|449.08|446.78|449.08|446.78|449.09|446.79|449.08|446.78|9
1735770990000|2025-01-01 22:36:30|449.1|446.8|449.35|447.05|449.35|447.05|449.1|446.8|19
1735771000000|2025-01-01 22:36:40|449.37|447.07|449.41|447.11|449.47|447.17|449.37|447.07|7
1735771010000|2025-01-01 22:36:50|449.4|447.1|449.46|447.16|449.46|447.16|449.39|447.09|4
1735771020000|2025-01-01 22:37:00|449.47|447.17|449.44|447.14|449.47|447.17|449.44|447.14|4
1735771030000|2025-01-01 22:37:10|449.46|447.16|449.42|447.12|449.46|447.16|449.4|447.1|5
1735771040000|2025-01-01 22:37:20|449.4|447.1|449.27|446.97|449.4|447.1|449.27|446.97|6
1735771050000|2025-01-01 22:37:30|449.25|446.95|449.24|446.94|449.25|446.95|449.24|446.94|2
1735771060000|2025-01-01 22:37:40|449.23|446.93|449.23|446.93|449.24|446.94|449.23|446.93|3
1735771070000|2025-01-01 22:37:50|449.22|446.92|449.14|446.84|449.22|446.92|449.14|446.84|7
1735771080000|2025-01-01 22:38:00|449.12|446.82|449.11|446.81|449.12|446.82|449.11|446.81|2
1735771090000|2025-01-01 22:38:10|449.1|446.8|449.03|446.73|449.1|446.8|449.02|446.72|4
1735771100000|2025-01-01 22:38:20|449.02|446.72|448.9|446.6|449.02|446.72|448.9|446.6|7
1735771110000|2025-01-01 22:38:30|448.89|446.59|448.89|446.59|448.89|446.59|448.88|446.58|3
1735771120000|2025-01-01 22:38:40|448.88|446.58|448.93|446.63|448.93|446.63|448.88|446.58|3
1735771130000|2025-01-01 22:38:50|448.92|446.62|448.91|446.61|448.92|446.62|448.91|446.61|2
1735771140000|2025-01-01 22:39:00|448.9|446.6|448.92|446.62|448.92|446.62|448.9|446.6|2
1735771150000|2025-01-01 22:39:10|448.91|446.61|448.96|446.66|448.96|446.66|448.9|446.6|6
1735771160000|2025-01-01 22:39:20|448.97|446.67|449.13|446.83|449.14|446.84|448.97|446.67|6
1735771170000|2025-01-01 22:39:30|449.14|446.84|449.18|446.88|449.18|446.88|449.13|446.83|10
1735771180000|2025-01-01 22:39:40|449.17|446.87|449.13|446.83|449.18|446.88|449.13|446.83|17
1735771190000|2025-01-01 22:39:50|449.1|446.8|449.08|446.78|449.1|446.8|449.08|446.78|3
1735771200000|2025-01-01 22:40:00|449.14|446.84|449.12|446.82|449.16|446.86|449.12|446.82|10
1735771210000|2025-01-01 22:40:10|449.1|446.8|449.09|446.79|449.1|446.8|449.08|446.78|4
1735771220000|2025-01-01 22:40:20|449.08|446.78|449.08|446.78|449.09|446.79|449.08|446.78|3
1735771270000|2025-01-01 22:41:10|449.06|446.76|448.9|446.6|449.06|446.76|448.9|446.6|7
1735771280000|2025-01-01 22:41:20|448.89|446.59|448.88|446.58|448.89|446.59|448.88|446.58|2
1735771290000|2025-01-01 22:41:30|448.89|446.59|448.92|446.62|448.92|446.62|448.89|446.59|2
1735771420000|2025-01-01 22:43:40|448.89|446.59|448.88|446.58|448.89|446.59|448.88|446.58|2
1735771430000|2025-01-01 22:43:50|448.87|446.57|448.87|446.57|448.87|446.57|448.87|446.57|1
1735771450000|2025-01-01 22:44:10|448.85|446.55|448.79|446.49|448.85|446.55|448.77|446.47|10
1735771460000|2025-01-01 22:44:20|448.77|446.47|448.78|446.48|448.78|446.48|448.77|446.47|4
1735771510000|2025-01-01 22:45:10|448.94|446.64|448.97|446.67|448.97|446.67|448.94|446.64|2
1735771520000|2025-01-01 22:45:20|448.98|446.68|449.28|446.98|449.28|446.98|448.98|446.68|4
1735771530000|2025-01-01 22:45:30|449.38|447.08|449.57|447.27|449.57|447.27|449.38|447.08|2
1735771540000|2025-01-01 22:45:40|449.54|447.24|449.55|447.25|449.57|447.27|449.53|447.23|9
1735771570000|2025-01-01 22:46:10|449.53|447.23|449.53|447.23|449.53|447.23|449.53|447.23|1
1735771580000|2025-01-01 22:46:20|449.5|447.2|449.5|447.2|449.5|447.2|449.5|447.2|1
1735771590000|2025-01-01 22:46:30|449.51|447.21|449.5|447.2|449.51|447.21|449.5|447.2|4
1735771610000|2025-01-01 22:46:50|449.51|447.21|449.49|447.19|449.51|447.21|449.49|447.19|3
1735771620000|2025-01-01 22:47:00|449.48|447.18|449.48|447.18|449.48|447.18|449.48|447.18|1
1735771640000|2025-01-01 22:47:20|449.42|447.12|449.36|447.06|449.45|447.15|449.36|447.06|5
1735771650000|2025-01-01 22:47:30|449.35|447.05|449.34|447.04|449.35|447.05|449.34|447.04|2
1735771660000|2025-01-01 22:47:40|449.33|447.03|449.33|447.03|449.33|447.03|449.33|447.03|1
1735771670000|2025-01-01 22:47:50|449.28|446.98|449.29|446.99|449.3|447|449.28|446.98|3
1735771680000|2025-01-01 22:48:00|449.28|446.98|449.28|446.98|449.28|446.98|449.28|446.98|1
1735771690000|2025-01-01 22:48:10|449.27|446.97|449.23|446.93|449.28|446.98|449.23|446.93|5
1735771760000|2025-01-01 22:49:20|449.19|446.89|449.22|446.92|449.22|446.92|449.19|446.89|2
1735771780000|2025-01-01 22:49:40|449.19|446.89|449.23|446.93|449.23|446.93|449.19|446.89|2
1735771810000|2025-01-01 22:50:10|449.17|446.87|449.21|446.91|449.22|446.92|449.17|446.87|7
1735771820000|2025-01-01 22:50:20|449.22|446.92|449.22|446.92|449.22|446.92|449.22|446.92|1
1735771830000|2025-01-01 22:50:30|449.21|446.91|449.22|446.92|449.22|446.92|449.21|446.91|2
1735771840000|2025-01-01 22:50:40|449.21|446.91|449.21|446.91|449.22|446.92|449.17|446.87|4
1735771850000|2025-01-01 22:50:50|449.2|446.9|449.2|446.9|449.2|446.9|449.2|446.9|1
1735771860000|2025-01-01 22:51:00|449.15|446.85|449.19|446.89|449.19|446.89|449.15|446.85|2
1735771870000|2025-01-01 22:51:10|449.18|446.88|449.14|446.84|449.19|446.89|449.14|446.84|22
1735771880000|2025-01-01 22:51:20|449.13|446.83|449.11|446.81|449.13|446.83|449.11|446.81|3
1735771890000|2025-01-01 22:51:30|449.1|446.8|449.11|446.81|449.11|446.81|449.08|446.78|7
1735771910000|2025-01-01 22:51:50|449.07|446.77|449.07|446.77|449.07|446.77|449.07|446.77|1
1735771920000|2025-01-01 22:52:00|449.01|446.71|448.97|446.67|449.01|446.71|448.97|446.67|7
1735771930000|2025-01-01 22:52:10|448.94|446.64|448.94|446.64|448.95|446.65|448.94|446.64|3
1735771940000|2025-01-01 22:52:20|448.92|446.62|448.91|446.61|448.92|446.62|448.91|446.61|4
1735771950000|2025-01-01 22:52:30|448.89|446.59|448.91|446.61|448.91|446.61|448.89|446.59|2
1735771960000|2025-01-01 22:52:40|448.89|446.59|448.86|446.56|448.89|446.59|448.83|446.53|14
1735771970000|2025-01-01 22:52:50|448.85|446.55|448.86|446.56|448.86|446.56|448.85|446.55|4
1735772030000|2025-01-01 22:53:50|448.94|446.64|449.03|446.73|449.03|446.73|448.94|446.64|2
1735772070000|2025-01-01 22:54:30|449.14|446.84|449.26|446.96|449.26|446.96|449.14|446.84|2
1735772100000|2025-01-01 22:55:00|449.25|446.95|449.25|446.95|449.25|446.95|449.24|446.94|3
1735772110000|2025-01-01 22:55:10|449.26|446.96|449.26|446.96|449.26|446.96|449.26|446.96|1
1735772150000|2025-01-01 22:55:50|449.37|447.07|449.49|447.19|449.49|447.19|449.37|447.07|2
1735772170000|2025-01-01 22:56:10|449.53|447.23|449.57|447.27|449.57|447.27|449.53|447.23|2
1735772190000|2025-01-01 22:56:30|449.63|447.33|449.95|447.65|449.95|447.65|449.63|447.33|2
1735772210000|2025-01-01 22:56:50|450.07|447.77|450.19|447.89|450.19|447.89|450.07|447.77|2
1735772220000|2025-01-01 22:57:00|450.36|448.06|450.49|448.19|450.49|448.19|450.36|448.06|3
1735772230000|2025-01-01 22:57:10|450.44|448.14|450.29|447.99|450.44|448.14|450.18|447.88|9
1735772240000|2025-01-01 22:57:20|450.25|447.95|450.2|447.9|450.29|447.99|450.2|447.9|8
1735772250000|2025-01-01 22:57:30|450.19|447.89|450.17|447.87|450.19|447.89|450.17|447.87|5
1735772260000|2025-01-01 22:57:40|450.16|447.86|450.07|447.77|450.16|447.86|450.07|447.77|8
1735772270000|2025-01-01 22:57:50|450.01|447.71|449.79|447.49|450.01|447.71|449.79|447.49|14
1735772280000|2025-01-01 22:58:00|449.78|447.48|449.77|447.47|449.8|447.5|449.75|447.45|8
1735772290000|2025-01-01 22:58:10|449.8|447.5|449.79|447.49|449.82|447.52|449.77|447.47|11
1735772300000|2025-01-01 22:58:20|449.8|447.5|449.83|447.53|449.83|447.53|449.8|447.5|5
1735772310000|2025-01-01 22:58:30|449.81|447.51|449.79|447.49|449.81|447.51|449.78|447.48|10
1735772320000|2025-01-01 22:58:40|449.8|447.5|449.54|447.24|449.8|447.5|449.54|447.24|12
1735772330000|2025-01-01 22:58:50|449.55|447.25|449.92|447.62|449.95|447.65|449.54|447.24|16
1735772340000|2025-01-01 22:59:00|449.93|447.63|449.93|447.63|449.96|447.66|449.91|447.61|12
1735772350000|2025-01-01 22:59:10|449.89|447.59|449.84|447.54|449.91|447.61|449.83|447.53|14
1735772360000|2025-01-01 22:59:20|449.85|447.55|449.89|447.59|449.89|447.59|449.85|447.55|7
1735772370000|2025-01-01 22:59:30|449.88|447.58|449.88|447.58|449.89|447.59|449.88|447.58|3
1735772380000|2025-01-01 22:59:40|449.87|447.57|449.87|447.57|449.87|447.57|449.87|447.57|1
1735772390000|2025-01-01 22:59:50|449.88|447.58|449.82|447.52|449.88|447.58|449.8|447.5|5
1735772400000|2025-01-01 23:00:00|449.84|447.54|450.23|447.93|450.23|447.93|449.81|447.51|11
1735772410000|2025-01-01 23:00:10|450.25|447.95|450.33|448.03|450.38|448.08|450.25|447.95|13
1735772420000|2025-01-01 23:00:20|450.31|448.01|450.33|448.03|450.33|448.03|450.31|448.01|2
1735772460000|2025-01-01 23:01:00|450.31|448.01|450.17|447.87|450.33|448.03|450.16|447.86|14
1735772470000|2025-01-01 23:01:10|450.18|447.88|450.1|447.8|450.18|447.88|450.1|447.8|3
1735772490000|2025-01-01 23:01:30|450.09|447.79|449.95|447.65|450.1|447.8|449.95|447.65|9
1735772500000|2025-01-01 23:01:40|449.96|447.66|449.86|447.56|449.97|447.67|449.85|447.55|16
1735772510000|2025-01-01 23:01:50|449.82|447.52|449.75|447.45|449.82|447.52|449.73|447.43|18
1735772520000|2025-01-01 23:02:00|449.74|447.44|449.65|447.35|449.78|447.48|449.65|447.35|22
1735772530000|2025-01-01 23:02:10|449.67|447.37|449.75|447.45|449.75|447.45|449.66|447.36|6
1735772540000|2025-01-01 23:02:20|449.73|447.43|449.73|447.43|449.73|447.43|449.65|447.35|5
1735772550000|2025-01-01 23:02:30|449.72|447.42|449.72|447.42|449.72|447.42|449.72|447.42|1
1735772560000|2025-01-01 23:02:40|449.7|447.4|449.7|447.4|449.7|447.4|449.69|447.39|7
1735772590000|2025-01-01 23:03:10|449.67|447.37|449.59|447.29|449.67|447.37|449.59|447.29|7
1735772620000|2025-01-01 23:03:40|449.7|447.4|449.82|447.52|449.82|447.52|449.7|447.4|2
1735772650000|2025-01-01 23:04:10|449.97|447.67|450.12|447.82|450.12|447.82|449.97|447.67|2
1735772660000|2025-01-01 23:04:20|450.26|447.96|450.66|448.36|450.74|448.44|450.26|447.96|11
1735772670000|2025-01-01 23:04:30|450.72|448.42|451.07|448.77|451.07|448.77|450.72|448.42|7
1735772690000|2025-01-01 23:04:50|451.05|448.75|450.89|448.59|451.05|448.75|450.89|448.59|22
1735772700000|2025-01-01 23:05:00|450.9|448.6|450.79|448.49|450.9|448.6|450.78|448.48|5
1735772710000|2025-01-01 23:05:10|450.88|448.58|450.98|448.68|450.98|448.68|450.88|448.58|2
1735772720000|2025-01-01 23:05:20|451.11|448.81|451.23|448.93|451.37|449.07|451.11|448.81|16
1735772730000|2025-01-01 23:05:30|451.22|448.92|451|448.7|451.22|448.92|451|448.7|8
1735772740000|2025-01-01 23:05:40|450.99|448.69|450.99|448.69|450.99|448.69|450.96|448.66|8
1735772750000|2025-01-01 23:05:50|451|448.7|450.87|448.57|451|448.7|450.87|448.57|5
1735772760000|2025-01-01 23:06:00|450.88|448.58|450.89|448.59|450.89|448.59|450.86|448.56|9
1735772770000|2025-01-01 23:06:10|450.86|448.56|450.83|448.53|450.87|448.57|450.82|448.52|13
1735772780000|2025-01-01 23:06:20|450.82|448.52|450.8|448.5|450.82|448.52|450.8|448.5|2
1735772820000|2025-01-01 23:07:00|450.92|448.62|451.04|448.74|451.04|448.74|450.92|448.62|2
1735772850000|2025-01-01 23:07:30|451.11|448.81|451.19|448.89|451.19|448.89|451.11|448.81|2
1735772860000|2025-01-01 23:07:40|451.18|448.88|451.09|448.79|451.18|448.88|451.08|448.78|7
1735772870000|2025-01-01 23:07:50|451.08|448.78|451.06|448.76|451.09|448.79|451.05|448.75|5
1735772880000|2025-01-01 23:08:00|451.07|448.77|450.92|448.62|451.07|448.77|450.91|448.61|14
1735772890000|2025-01-01 23:08:10|450.93|448.63|450.92|448.62|450.93|448.63|450.92|448.62|2
1735772930000|2025-01-01 23:08:50|451.06|448.76|451.14|448.84|451.17|448.87|451.06|448.76|10
1735772940000|2025-01-01 23:09:00|451.15|448.85|451.41|449.11|451.41|449.11|451.15|448.85|6
1735772970000|2025-01-01 23:09:30|451.42|449.12|451.42|449.12|451.42|449.12|451.42|449.12|1
1735773000000|2025-01-01 23:10:00|451.5|449.2|451.58|449.28|451.58|449.28|451.5|449.2|2
1735773010000|2025-01-01 23:10:10|451.55|449.25|451.47|449.17|451.55|449.25|451.47|449.17|2
1735773030000|2025-01-01 23:10:30|451.44|449.14|451.45|449.15|451.45|449.15|451.44|449.14|2
1735773090000|2025-01-01 23:11:30|451.56|449.26|451.67|449.37|451.67|449.37|451.56|449.26|2
1735773100000|2025-01-01 23:11:40|451.65|449.35|451.48|449.18|451.65|449.35|451.48|449.18|7
1735773110000|2025-01-01 23:11:50|451.46|449.16|451.4|449.1|451.47|449.17|451.38|449.08|6
1735773130000|2025-01-01 23:12:10|451.38|449.08|451.4|449.1|451.4|449.1|451.36|449.06|8
1735773210000|2025-01-01 23:13:30|451.38|449.08|451.13|448.83|451.38|449.08|451.13|448.83|8
1735773220000|2025-01-01 23:13:40|451.11|448.81|451.09|448.79|451.11|448.81|451.08|448.78|4
1735773270000|2025-01-01 23:14:30|451.21|448.91|451.33|449.03|451.33|449.03|451.21|448.91|2
1735773300000|2025-01-01 23:15:00|451.31|449.01|451.12|448.82|451.31|449.01|451.12|448.82|2
1735773310000|2025-01-01 23:15:10|451.1|448.8|450.95|448.65|451.1|448.8|450.94|448.64|5
1735773320000|2025-01-01 23:15:20|450.93|448.63|450.9|448.6|450.93|448.63|450.9|448.6|2
1735773350000|2025-01-01 23:15:50|450.87|448.57|450.71|448.41|450.87|448.57|450.71|448.41|6
1735773360000|2025-01-01 23:16:00|450.69|448.39|450.49|448.19|450.69|448.39|450.45|448.15|7
1735773370000|2025-01-01 23:16:10|450.54|448.24|450.4|448.1|450.54|448.24|450.4|448.1|7
1735773380000|2025-01-01 23:16:20|450.44|448.14|450.48|448.18|450.48|448.18|450.44|448.14|2
1735773390000|2025-01-01 23:16:30|450.55|448.25|450.58|448.28|450.58|448.28|450.54|448.24|6
1735773400000|2025-01-01 23:16:40|450.59|448.29|450.52|448.22|450.64|448.34|450.52|448.22|13
1735773410000|2025-01-01 23:16:50|450.47|448.17|450.42|448.12|450.47|448.17|450.37|448.07|13
1735773420000|2025-01-01 23:17:00|450.41|448.11|450.42|448.12|450.42|448.12|450.41|448.11|2
1735773630000|2025-01-01 23:20:30|450.4|448.1|450.39|448.09|450.4|448.1|450.39|448.09|2
1735773640000|2025-01-01 23:20:40|450.51|448.21|450.83|448.53|450.83|448.53|450.51|448.21|6
1735773650000|2025-01-01 23:20:50|450.87|448.57|450.74|448.44|450.92|448.62|450.74|448.44|7
1735773660000|2025-01-01 23:21:00|450.78|448.48|450.79|448.49|450.79|448.49|450.77|448.47|3
1735773670000|2025-01-01 23:21:10|450.8|448.5|450.79|448.49|450.81|448.51|450.79|448.49|4
1735773680000|2025-01-01 23:21:20|450.84|448.54|450.87|448.57|450.87|448.57|450.84|448.54|2
1735773690000|2025-01-01 23:21:30|450.88|448.58|450.9|448.6|450.9|448.6|450.88|448.58|2
1735773700000|2025-01-01 23:21:40|450.89|448.59|450.84|448.54|450.89|448.59|450.84|448.54|6
1735773740000|2025-01-01 23:22:20|450.81|448.51|450.64|448.34|450.81|448.51|450.63|448.33|10
1735773750000|2025-01-01 23:22:30|450.63|448.33|450.39|448.09|450.64|448.34|450.39|448.09|22
1735773760000|2025-01-01 23:22:40|450.42|448.12|450.39|448.09|450.44|448.14|450.39|448.09|12
1735773800000|2025-01-01 23:23:20|450.44|448.14|450.48|448.18|450.48|448.18|450.44|448.14|8
1735773870000|2025-01-01 23:24:30|450.46|448.16|450.37|448.07|450.46|448.16|450.37|448.07|3
1735773880000|2025-01-01 23:24:40|450.36|448.06|450.34|448.04|450.36|448.06|450.34|448.04|2
1735773890000|2025-01-01 23:24:50|450.35|448.05|450.29|447.99|450.36|448.06|450.28|447.98|12
1735773900000|2025-01-01 23:25:00|450.28|447.98|450.26|447.96|450.28|447.98|450.26|447.96|3
1735773950000|2025-01-01 23:25:50|450.23|447.93|450.26|447.96|450.26|447.96|450.19|447.89|7
1735774000000|2025-01-01 23:26:40|450.34|448.04|450.59|448.29|450.59|448.29|450.34|448.04|5
1735774010000|2025-01-01 23:26:50|450.71|448.41|450.75|448.45|450.75|448.45|450.71|448.41|3
1735774020000|2025-01-01 23:27:00|450.74|448.44|450.77|448.47|450.77|448.47|450.74|448.44|6
1735774050000|2025-01-01 23:27:30|450.71|448.41|450.54|448.24|450.71|448.41|450.54|448.24|18
1735774060000|2025-01-01 23:27:40|450.55|448.25|450.53|448.23|450.56|448.26|450.52|448.22|10
1735774070000|2025-01-01 23:27:50|450.51|448.21|450.5|448.2|450.51|448.21|450.5|448.2|2
1735774090000|2025-01-01 23:28:10|450.48|448.18|450.39|448.09|450.48|448.18|450.39|448.09|2
1735774100000|2025-01-01 23:28:20|450.48|448.18|450.57|448.27|450.57|448.27|450.48|448.18|2
1735774110000|2025-01-01 23:28:30|450.48|448.18|450.36|448.06|450.48|448.18|450.36|448.06|6
1735774120000|2025-01-01 23:28:40|450.38|448.08|450.41|448.11|450.41|448.11|450.38|448.08|4
1735774150000|2025-01-01 23:29:10|450.53|448.23|450.61|448.31|450.61|448.31|450.53|448.23|10
1735774180000|2025-01-01 23:29:40|450.59|448.29|450.51|448.21|450.59|448.29|450.51|448.21|4
1735774200000|2025-01-01 23:30:00|450.45|448.15|450.47|448.17|450.47|448.17|450.45|448.15|2
1735774230000|2025-01-01 23:30:30|450.45|448.15|450.36|448.06|450.45|448.15|450.36|448.06|2
1735774240000|2025-01-01 23:30:40|450.46|448.16|450.48|448.18|450.5|448.2|450.46|448.16|6
1735774260000|2025-01-01 23:31:00|450.43|448.13|450.06|447.76|450.43|448.13|450.03|447.73|12
1735774280000|2025-01-01 23:31:20|450.19|447.89|450.22|447.92|450.26|447.96|450.19|447.89|17
1735774290000|2025-01-01 23:31:30|450.19|447.89|450.18|447.88|450.23|447.93|450.18|447.88|8
1735774320000|2025-01-01 23:32:00|450.14|447.84|449.98|447.68|450.14|447.84|449.9|447.6|20
1735774330000|2025-01-01 23:32:10|449.97|447.67|449.98|447.68|449.98|447.68|449.97|447.67|2
1735774350000|2025-01-01 23:32:30|450.08|447.78|450.17|447.87|450.17|447.87|450.08|447.78|2
1735774370000|2025-01-01 23:32:50|450.16|447.86|450.08|447.78|450.16|447.86|450.08|447.78|4
1735774380000|2025-01-01 23:33:00|450.06|447.76|449.98|447.68|450.06|447.76|449.98|447.68|2
1735774390000|2025-01-01 23:33:10|450|447.7|450.04|447.74|450.04|447.74|450|447.7|3
1735774400000|2025-01-01 23:33:20|450.15|447.85|450.14|447.84|450.18|447.88|450.14|447.84|4
1735774420000|2025-01-01 23:33:40|450.18|447.88|450.17|447.87|450.18|447.88|450.17|447.87|2
1735774440000|2025-01-01 23:34:00|450.18|447.88|450.38|448.08|450.46|448.16|450.18|447.88|17
1735774450000|2025-01-01 23:34:10|450.37|448.07|450.42|448.12|450.43|448.13|450.37|448.07|6
1735774460000|2025-01-01 23:34:20|450.43|448.13|450.46|448.16|450.46|448.16|450.43|448.13|3
1735774510000|2025-01-01 23:35:10|450.44|448.14|450.24|447.94|450.44|448.14|450.24|447.94|7
1735774520000|2025-01-01 23:35:20|450.23|447.93|450.3|448|450.3|448|450.23|447.93|6
1735774560000|2025-01-01 23:36:00|450.26|447.96|449.86|447.56|450.26|447.96|449.82|447.52|12
1735774570000|2025-01-01 23:36:10|449.85|447.55|449.86|447.56|449.86|447.56|449.85|447.55|2
1735774580000|2025-01-01 23:36:20|449.85|447.55|449.84|447.54|449.85|447.55|449.83|447.53|4
1735774590000|2025-01-01 23:36:30|449.95|447.65|450.03|447.73|450.03|447.73|449.95|447.65|3
1735774610000|2025-01-01 23:36:50|449.98|447.68|450.11|447.81|450.11|447.81|449.85|447.55|20
1735774620000|2025-01-01 23:37:00|450.08|447.78|450.12|447.82|450.12|447.82|450.07|447.77|14
1735774630000|2025-01-01 23:37:10|450.17|447.87|450.14|447.84|450.2|447.9|450.11|447.81|17
1735774640000|2025-01-01 23:37:20|450.16|447.86|450.17|447.87|450.17|447.87|450.14|447.84|11
1735774650000|2025-01-01 23:37:30|450.18|447.88|450.26|447.96|450.26|447.96|450.13|447.83|7
1735774660000|2025-01-01 23:37:40|450.3|448|450.39|448.09|450.42|448.12|450.3|448|9
1735774670000|2025-01-01 23:37:50|450.38|448.08|450.38|448.08|450.39|448.09|450.38|448.08|7
1735774680000|2025-01-01 23:38:00|450.34|448.04|450.23|447.93|450.35|448.05|450.21|447.91|14
1735774690000|2025-01-01 23:38:10|450.22|447.92|450.15|447.85|450.22|447.92|450.15|447.85|3
1735774700000|2025-01-01 23:38:20|450.16|447.86|450.18|447.88|450.18|447.88|450.16|447.86|4
1735774720000|2025-01-01 23:38:40|450.16|447.86|450.15|447.85|450.16|447.86|450.15|447.85|2
1735774730000|2025-01-01 23:38:50|450.16|447.86|450.24|447.94|450.24|447.94|450.15|447.85|8
1735774740000|2025-01-01 23:39:00|450.21|447.91|450.18|447.88|450.23|447.93|450.17|447.87|19
1735774750000|2025-01-01 23:39:10|450.22|447.92|450.22|447.92|450.24|447.94|450.2|447.9|8
1735774820000|2025-01-01 23:40:20|450.25|447.95|450.28|447.98|450.28|447.98|450.25|447.95|2
1735774870000|2025-01-01 23:41:10|450.34|448.04|450.46|448.16|450.46|448.16|450.34|448.04|3
1735774970000|2025-01-01 23:42:50|450.37|448.07|450.4|448.1|450.4|448.1|450.37|448.07|4
1735774980000|2025-01-01 23:43:00|450.38|448.08|450.39|448.09|450.41|448.11|450.38|448.08|4
1735774990000|2025-01-01 23:43:10|450.42|448.12|450.44|448.14|450.44|448.14|450.41|448.11|4
1735775000000|2025-01-01 23:43:20|450.45|448.15|450.46|448.16|450.46|448.16|450.45|448.15|2
1735775130000|2025-01-01 23:45:30|450.58|448.28|450.7|448.4|450.7|448.4|450.58|448.28|2
1735775140000|2025-01-01 23:45:40|450.74|448.44|450.82|448.52|450.82|448.52|450.74|448.44|6
1735775170000|2025-01-01 23:46:10|450.71|448.41|450.57|448.27|450.71|448.41|450.57|448.27|6
1735775180000|2025-01-01 23:46:20|450.56|448.26|450.34|448.04|450.56|448.26|450.34|448.04|9
1735775190000|2025-01-01 23:46:30|450.35|448.05|450.33|448.03|450.35|448.05|450.33|448.03|3
1735775200000|2025-01-01 23:46:40|450.31|448.01|450.3|448|450.31|448.01|450.3|448|2
1735775220000|2025-01-01 23:47:00|450.36|448.06|450.39|448.09|450.39|448.09|450.36|448.06|2
1735775230000|2025-01-01 23:47:10|450.37|448.07|450.32|448.02|450.37|448.07|450.32|448.02|3
1735775260000|2025-01-01 23:47:40|450.39|448.09|450.41|448.11|450.42|448.12|450.39|448.09|4
1735775270000|2025-01-01 23:47:50|450.43|448.13|450.46|448.16|450.46|448.16|450.43|448.13|2
1735775290000|2025-01-01 23:48:10|450.42|448.12|450.32|448.02|450.42|448.12|450.24|447.94|10
1735775300000|2025-01-01 23:48:20|450.33|448.03|450.33|448.03|450.33|448.03|450.33|448.03|1
1735775330000|2025-01-01 23:48:50|450.28|447.98|449.99|447.69|450.28|447.98|449.99|447.69|14
1735775380000|2025-01-01 23:49:40|449.98|447.68|449.89|447.59|449.98|447.68|449.85|447.55|5
1735775390000|2025-01-01 23:49:50|449.84|447.54|449.86|447.56|449.86|447.56|449.84|447.54|2
1735775400000|2025-01-01 23:50:00|449.93|447.63|450.02|447.72|450.02|447.72|449.93|447.63|2
1735775430000|2025-01-01 23:50:30|449.96|447.66|449.92|447.62|449.96|447.66|449.92|447.62|2
1735775440000|2025-01-01 23:50:40|449.91|447.61|449.9|447.6|449.91|447.61|449.9|447.6|2
1735775480000|2025-01-01 23:51:20|449.97|447.67|449.97|447.67|449.98|447.68|449.96|447.66|6
1735775520000|2025-01-01 23:52:00|449.92|447.62|449.88|447.58|449.92|447.62|449.88|447.58|5
1735775530000|2025-01-01 23:52:10|449.91|447.61|449.97|447.67|449.97|447.67|449.9|447.6|5
1735775550000|2025-01-01 23:52:30|450.04|447.74|450.11|447.81|450.11|447.81|450.04|447.74|3
1735775620000|2025-01-01 23:53:40|450.09|447.79|450|447.7|450.09|447.79|449.99|447.69|7
1735775630000|2025-01-01 23:53:50|450.01|447.71|449.95|447.65|450.02|447.72|449.92|447.62|12
1735775640000|2025-01-01 23:54:00|449.96|447.66|449.95|447.65|449.96|447.66|449.95|447.65|4
1735775650000|2025-01-01 23:54:10|450.02|447.72|450.09|447.79|450.09|447.79|450.02|447.72|4
1735775660000|2025-01-01 23:54:20|450.08|447.78|450.1|447.8|450.1|447.8|450.08|447.78|5
1735775680000|2025-01-01 23:54:40|450.16|447.86|450.2|447.9|450.2|447.9|450.16|447.86|3
1735775690000|2025-01-01 23:54:50|450.18|447.88|450.21|447.91|450.21|447.91|450.18|447.88|4
1735775710000|2025-01-01 23:55:10|450.27|447.97|450.34|448.04|450.34|448.04|450.27|447.97|3
1735775720000|2025-01-01 23:55:20|450.38|448.08|450.44|448.14|450.45|448.15|450.38|448.08|12
1735775730000|2025-01-01 23:55:30|450.41|448.11|450.38|448.08|450.41|448.11|450.37|448.07|8
1735775760000|2025-01-01 23:56:00|450.37|448.07|450.37|448.07|450.37|448.07|450.37|448.07|1
1735775800000|2025-01-01 23:56:40|450.44|448.14|450.46|448.16|450.49|448.19|450.44|448.14|12
1735775810000|2025-01-01 23:56:50|450.42|448.12|450.5|448.2|450.59|448.29|450.42|448.12|9
1735775820000|2025-01-01 23:57:00|450.48|448.18|450.54|448.24|450.54|448.24|450.48|448.18|18
1735775830000|2025-01-01 23:57:10|450.61|448.31|450.66|448.36|450.72|448.42|450.61|448.31|18
1735775840000|2025-01-01 23:57:20|450.65|448.35|450.63|448.33|450.65|448.35|450.62|448.32|7
1735775850000|2025-01-01 23:57:30|450.64|448.34|450.78|448.48|450.79|448.49|450.64|448.34|12
1735775860000|2025-01-01 23:57:40|450.79|448.49|450.78|448.48|450.79|448.49|450.78|448.48|2
1735775870000|2025-01-01 23:57:50|450.69|448.39|450.59|448.29|450.69|448.39|450.55|448.25|9
1735775880000|2025-01-01 23:58:00|450.6|448.3|450.71|448.41|450.72|448.42|450.6|448.3|12
1735775890000|2025-01-01 23:58:10|450.74|448.44|450.7|448.4|450.74|448.44|450.68|448.38|9
1735775900000|2025-01-01 23:58:20|450.69|448.39|450.69|448.39|450.7|448.4|450.69|448.39|3
1735775910000|2025-01-01 23:58:30|450.7|448.4|450.62|448.32|450.7|448.4|450.62|448.32|11
1735775920000|2025-01-01 23:58:40|450.61|448.31|450.64|448.34|450.65|448.35|450.6|448.3|6
1735775930000|2025-01-01 23:58:50|450.65|448.35|450.47|448.17|450.66|448.36|450.47|448.17|11
1735775940000|2025-01-01 23:59:00|450.49|448.19|450.51|448.21|450.53|448.23|450.49|448.19|11
1735775950000|2025-01-01 23:59:10|450.54|448.24|450.56|448.26|450.56|448.26|450.51|448.21|8
1735775960000|2025-01-01 23:59:20|450.54|448.24|450.58|448.28|450.58|448.28|450.54|448.24|7
1735775970000|2025-01-01 23:59:30|450.6|448.3|450.61|448.31|450.61|448.31|450.59|448.29|7
1735775980000|2025-01-01 23:59:40|450.57|448.27|450.53|448.23|450.57|448.27|450.53|448.23|2
1735775990000|2025-01-01 23:59:50|450.56|448.26|450.58|448.28|450.59|448.29|450.56|448.26|5
1735776000000|2025-01-02 00:00:00|450.57|448.27|450.56|448.26|450.57|448.27|450.56|448.26|2
1735776010000|2025-01-02 00:00:10|450.57|448.27|450.88|448.58|450.9|448.6|450.56|448.26|18
1735776020000|2025-01-02 00:00:20|450.89|448.59|451.08|448.78|451.09|448.79|450.88|448.58|17
1735776030000|2025-01-02 00:00:30|451.11|448.81|451.29|448.99|451.3|449|451.07|448.77|22
1735776040000|2025-01-02 00:00:40|451.28|448.98|451.31|449.01|451.31|449.01|451.27|448.97|10
1735776050000|2025-01-02 00:00:50|451.3|449|451.22|448.92|451.3|449|451.17|448.87|17
1735776060000|2025-01-02 00:01:00|451.19|448.89|451.19|448.89|451.34|449.04|451.16|448.86|16
1735776070000|2025-01-02 00:01:10|451.2|448.9|451.09|448.79|451.22|448.92|451.09|448.79|13
1735776080000|2025-01-02 00:01:20|451.15|448.85|451.13|448.83|451.18|448.88|451.09|448.79|21
1735776090000|2025-01-02 00:01:30|451.17|448.87|451.3|449|451.3|449|451.16|448.86|19
1735776100000|2025-01-02 00:01:40|451.29|448.99|451.1|448.8|451.29|448.99|451.07|448.77|17
1735776110000|2025-01-02 00:01:50|451.16|448.86|451.16|448.86|451.17|448.87|451.1|448.8|13
1735776120000|2025-01-02 00:02:00|451.17|448.87|451.1|448.8|451.2|448.9|451.1|448.8|12
1735776130000|2025-01-02 00:02:10|451.03|448.73|451.22|448.92|451.28|448.98|450.94|448.64|20
1735776140000|2025-01-02 00:02:20|451.26|448.96|451.48|449.18|451.48|449.18|451.26|448.96|20
1735776150000|2025-01-02 00:02:30|451.44|449.14|451.43|449.13|451.52|449.22|451.39|449.09|13
1735776160000|2025-01-02 00:02:40|451.47|449.17|451.72|449.42|451.73|449.43|451.43|449.13|17
1735776170000|2025-01-02 00:02:50|451.71|449.41|451.56|449.26|451.71|449.41|451.56|449.26|8
1735776180000|2025-01-02 00:03:00|451.54|449.24|451.48|449.18|451.55|449.25|451.48|449.18|10
1735776190000|2025-01-02 00:03:10|451.53|449.23|451.57|449.27|451.62|449.32|451.51|449.21|18
1735776200000|2025-01-02 00:03:20|451.56|449.26|451.55|449.25|451.61|449.31|451.51|449.21|19
1735776210000|2025-01-02 00:03:30|451.52|449.22|451.65|449.35|451.67|449.37|451.52|449.22|17
1735776220000|2025-01-02 00:03:40|451.7|449.4|451.65|449.35|451.71|449.41|451.65|449.35|10
1735776230000|2025-01-02 00:03:50|451.71|449.41|451.69|449.39|451.74|449.44|451.62|449.32|18
1735776240000|2025-01-02 00:04:00|451.7|449.4|451.55|449.25|451.72|449.42|451.55|449.25|21
1735776250000|2025-01-02 00:04:10|451.59|449.29|451.36|449.06|451.59|449.29|451.36|449.06|11
1735776260000|2025-01-02 00:04:20|451.42|449.12|451.38|449.08|451.42|449.12|451.34|449.04|15
1735776270000|2025-01-02 00:04:30|451.34|449.04|451.04|448.74|451.34|449.04|451.03|448.73|9
1735776280000|2025-01-02 00:04:40|451.03|448.73|450.76|448.46|451.03|448.73|450.67|448.37|18
1735776290000|2025-01-02 00:04:50|450.77|448.47|450.87|448.57|451.03|448.73|450.77|448.47|14
1735776300000|2025-01-02 00:05:00|450.83|448.53|450.71|448.41|450.85|448.55|450.65|448.35|22
1735776310000|2025-01-02 00:05:10|450.7|448.4|450.69|448.39|450.84|448.54|450.68|448.38|12
1735776320000|2025-01-02 00:05:20|450.7|448.4|450.82|448.52|450.84|448.54|450.7|448.4|16
1735776330000|2025-01-02 00:05:30|450.83|448.53|450.8|448.5|450.9|448.6|450.8|448.5|15
1735776340000|2025-01-02 00:05:40|450.75|448.45|450.71|448.41|450.75|448.45|450.71|448.41|4
1735776350000|2025-01-02 00:05:50|450.73|448.43|450.82|448.52|450.82|448.52|450.73|448.43|8
1735776360000|2025-01-02 00:06:00|450.81|448.51|451.07|448.77|451.07|448.77|450.8|448.5|11
1735776370000|2025-01-02 00:06:10|451.08|448.78|450.86|448.56|451.08|448.78|450.86|448.56|16
1735776380000|2025-01-02 00:06:20|450.87|448.57|451.17|448.87|451.2|448.9|450.85|448.55|18
1735776390000|2025-01-02 00:06:30|451.16|448.86|451.16|448.86|451.17|448.87|451.16|448.86|11
1735776400000|2025-01-02 00:06:40|451.17|448.87|451.47|449.17|451.49|449.19|451.16|448.86|11
1735776410000|2025-01-02 00:06:50|451.53|449.23|451.48|449.18|451.77|449.47|451.48|449.18|18
1735776420000|2025-01-02 00:07:00|451.47|449.17|451.45|449.15|451.5|449.2|451.44|449.14|9
1735776430000|2025-01-02 00:07:10|451.46|449.16|451.66|449.36|451.68|449.38|451.45|449.15|17
1735776440000|2025-01-02 00:07:20|451.69|449.39|451.69|449.39|451.77|449.47|451.63|449.33|20
1735776450000|2025-01-02 00:07:30|451.7|449.4|451.76|449.46|451.81|449.51|451.64|449.34|22
1735776460000|2025-01-02 00:07:40|451.7|449.4|451.43|449.13|451.7|449.4|451.43|449.13|4
1735776470000|2025-01-02 00:07:50|451.4|449.1|451.31|449.01|451.42|449.12|451.31|449.01|12
1735776480000|2025-01-02 00:08:00|451.3|449|451.35|449.05|451.39|449.09|451.17|448.87|18
1735776490000|2025-01-02 00:08:10|451.36|449.06|451.34|449.04|451.44|449.14|451.34|449.04|22
1735776500000|2025-01-02 00:08:20|451.36|449.06|451.56|449.26|451.56|449.26|451.3|449|25
1735776510000|2025-01-02 00:08:30|451.52|449.22|451.71|449.41|451.71|449.41|451.51|449.21|21
1735776520000|2025-01-02 00:08:40|451.69|449.39|451.72|449.42|451.72|449.42|451.69|449.39|7
1735776530000|2025-01-02 00:08:50|451.71|449.41|452.06|449.76|452.09|449.79|451.71|449.41|23
1735776540000|2025-01-02 00:09:00|452.05|449.75|451.83|449.53|452.05|449.75|451.82|449.52|12
1735776550000|2025-01-02 00:09:10|451.81|449.51|451.78|449.48|451.87|449.57|451.77|449.47|28
1735776560000|2025-01-02 00:09:20|451.77|449.47|451.76|449.46|451.81|449.51|451.74|449.44|18
1735776570000|2025-01-02 00:09:30|451.74|449.44|451.91|449.61|451.98|449.68|451.74|449.44|19
1735776580000|2025-01-02 00:09:40|451.9|449.6|451.78|449.48|451.91|449.61|451.75|449.45|12
1735776590000|2025-01-02 00:09:50|451.77|449.47|451.85|449.55|451.85|449.55|451.74|449.44|23
1735776600000|2025-01-02 00:10:00|451.93|449.63|451.72|449.42|451.96|449.66|451.72|449.42|7
1735776630000|2025-01-02 00:10:30|451.74|449.44|451.94|449.64|451.96|449.66|451.74|449.44|12
1735776640000|2025-01-02 00:10:40|451.92|449.62|452.16|449.86|452.2|449.9|451.92|449.62|17
1735776650000|2025-01-02 00:10:50|452.17|449.87|452.14|449.84|452.17|449.87|452.14|449.84|11
1735776660000|2025-01-02 00:11:00|452.02|449.72|451.76|449.46|452.02|449.72|451.74|449.44|17
1735776670000|2025-01-02 00:11:10|451.75|449.45|451.92|449.62|451.94|449.64|451.75|449.45|8
1735776680000|2025-01-02 00:11:20|451.93|449.63|451.93|449.63|451.94|449.64|451.92|449.62|11
1735776690000|2025-01-02 00:11:30|451.92|449.62|452.05|449.75|452.07|449.77|451.92|449.62|13
1735776700000|2025-01-02 00:11:40|452.01|449.71|451.99|449.69|452.05|449.75|451.94|449.64|20
1735776710000|2025-01-02 00:11:50|452.01|449.71|451.77|449.47|452.03|449.73|451.77|449.47|14
1735776720000|2025-01-02 00:12:00|451.8|449.5|451.73|449.43|451.83|449.53|451.73|449.43|12
1735776760000|2025-01-02 00:12:40|451.72|449.42|451.77|449.47|451.82|449.52|451.72|449.42|17
1735776770000|2025-01-02 00:12:50|451.78|449.48|451.91|449.61|451.93|449.63|451.78|449.48|8
1735776780000|2025-01-02 00:13:00|451.9|449.6|451.93|449.63|451.94|449.64|451.87|449.57|20
1735776790000|2025-01-02 00:13:10|451.99|449.69|452.11|449.81|452.14|449.84|451.95|449.65|15
1735776800000|2025-01-02 00:13:20|452.1|449.8|452.15|449.85|452.15|449.85|452.08|449.78|14
1735776810000|2025-01-02 00:13:30|452.14|449.84|452.24|449.94|452.25|449.95|452.13|449.83|11
1735776820000|2025-01-02 00:13:40|452.25|449.95|451.95|449.65|452.27|449.97|451.93|449.63|12
1735776830000|2025-01-02 00:13:50|452.03|449.73|452.07|449.77|452.1|449.8|452.03|449.73|21
1735776840000|2025-01-02 00:14:00|452.18|449.88|452.12|449.82|452.21|449.91|452.08|449.78|23
1735776850000|2025-01-02 00:14:10|452.1|449.8|451.9|449.6|452.1|449.8|451.89|449.59|22
1735776860000|2025-01-02 00:14:20|451.87|449.57|451.96|449.66|451.96|449.66|451.84|449.54|16
1735776870000|2025-01-02 00:14:30|452.02|449.72|452.22|449.92|452.23|449.93|451.99|449.69|20
1735776880000|2025-01-02 00:14:40|452.23|449.93|452.37|450.07|452.4|450.1|452.23|449.93|13
1735776890000|2025-01-02 00:14:50|452.38|450.08|452.38|450.08|452.39|450.09|452.36|450.06|14
1735776900000|2025-01-02 00:15:00|452.36|450.06|452.56|450.26|452.58|450.28|452.36|450.06|15
1735776910000|2025-01-02 00:15:10|452.57|450.27|452.51|450.21|452.57|450.27|452.42|450.12|23
1735776920000|2025-01-02 00:15:20|452.5|450.2|452.6|450.3|452.62|450.32|452.41|450.11|23
1735776930000|2025-01-02 00:15:30|452.59|450.29|452.59|450.29|452.6|450.3|452.57|450.27|9
1735776940000|2025-01-02 00:15:40|452.6|450.3|452.8|450.5|452.82|450.52|452.6|450.3|16
1735776950000|2025-01-02 00:15:50|452.79|450.49|452.75|450.45|452.79|450.49|452.75|450.45|7
1735776960000|2025-01-02 00:16:00|452.76|450.46|452.47|450.17|452.76|450.46|452.33|450.03|18
1735776970000|2025-01-02 00:16:10|452.49|450.19|452.38|450.08|452.5|450.2|452.24|449.94|21
1735776980000|2025-01-02 00:16:20|452.37|450.07|452.43|450.13|452.46|450.16|452.37|450.07|21
1735776990000|2025-01-02 00:16:30|452.46|450.16|452.65|450.35|452.65|450.35|452.46|450.16|11
1735777000000|2025-01-02 00:16:40|452.71|450.41|452.81|450.51|452.81|450.51|452.71|450.41|4
1735777010000|2025-01-02 00:16:50|452.78|450.48|452.84|450.54|452.84|450.54|452.77|450.47|6
1735777030000|2025-01-02 00:17:10|452.87|450.57|452.83|450.53|452.9|450.6|452.78|450.48|19
1735777040000|2025-01-02 00:17:20|452.81|450.51|452.64|450.34|452.83|450.53|452.64|450.34|22
1735777050000|2025-01-02 00:17:30|452.65|450.35|452.82|450.52|452.82|450.52|452.64|450.34|24
1735777060000|2025-01-02 00:17:40|452.83|450.53|452.86|450.56|452.87|450.57|452.83|450.53|13
1735777070000|2025-01-02 00:17:50|452.87|450.57|452.87|450.57|452.94|450.64|452.86|450.56|23
1735777080000|2025-01-02 00:18:00|452.86|450.56|452.63|450.33|452.86|450.56|452.63|450.33|20
1735777090000|2025-01-02 00:18:10|452.62|450.32|452.62|450.32|452.66|450.36|452.62|450.32|11
1735777100000|2025-01-02 00:18:20|452.63|450.33|452.66|450.36|452.66|450.36|452.62|450.32|7
1735777110000|2025-01-02 00:18:30|452.65|450.35|452.62|450.32|452.65|450.35|452.62|450.32|4
1735777130000|2025-01-02 00:18:50|452.66|450.36|452.74|450.44|452.74|450.44|452.66|450.36|17
1735777140000|2025-01-02 00:19:00|452.73|450.43|452.9|450.6|452.9|450.6|452.69|450.39|11
1735777150000|2025-01-02 00:19:10|452.89|450.59|452.99|450.69|452.99|450.69|452.89|450.59|6
1735777160000|2025-01-02 00:19:20|453|450.7|453.13|450.83|453.13|450.83|452.97|450.67|11
1735777170000|2025-01-02 00:19:30|453.14|450.84|453.17|450.87|453.17|450.87|453.14|450.84|9
1735777180000|2025-01-02 00:19:40|453.16|450.86|452.76|450.46|453.17|450.87|452.76|450.46|22
1735777190000|2025-01-02 00:19:50|452.77|450.47|453.06|450.76|453.08|450.78|452.77|450.47|13
1735777200000|2025-01-02 00:20:00|453.02|450.72|452.78|450.48|453.06|450.76|452.74|450.44|15
1735777210000|2025-01-02 00:20:10|452.75|450.45|452.94|450.64|452.94|450.64|452.68|450.38|15
1735777220000|2025-01-02 00:20:20|452.89|450.59|453.17|450.87|453.17|450.87|452.89|450.59|16
1735777240000|2025-01-02 00:20:40|453.22|450.92|453.28|450.98|453.28|450.98|453.22|450.92|2
1735777260000|2025-01-02 00:21:00|453.48|451.18|453.78|451.48|453.78|451.48|453.48|451.18|12
1735777270000|2025-01-02 00:21:10|453.8|451.5|453.58|451.28|453.82|451.52|453.58|451.28|17
1735777280000|2025-01-02 00:21:20|453.59|451.29|453.6|451.3|453.6|451.3|453.53|451.23|4
1735777290000|2025-01-02 00:21:30|453.61|451.31|453.61|451.31|453.63|451.33|453.53|451.23|20
1735777300000|2025-01-02 00:21:40|453.6|451.3|453.58|451.28|453.6|451.3|453.55|451.25|15
1735777310000|2025-01-02 00:21:50|453.59|451.29|453.74|451.44|453.77|451.47|453.59|451.29|9
1735777320000|2025-01-02 00:22:00|453.73|451.43|454.01|451.71|454.01|451.71|453.72|451.42|17
1735777330000|2025-01-02 00:22:10|454.02|451.72|454.29|451.99|454.3|452|454.02|451.72|13
1735777340000|2025-01-02 00:22:20|454.3|452|454.51|452.21|454.52|452.22|454.3|452|13
1735777350000|2025-01-02 00:22:30|454.53|452.23|454.1|451.8|454.54|452.24|454.09|451.79|22
1735777360000|2025-01-02 00:22:40|454.07|451.77|454.1|451.8|454.14|451.84|454.07|451.77|20
1735777370000|2025-01-02 00:22:50|454.07|451.77|454.28|451.98|454.3|452|454.06|451.76|16
1735777380000|2025-01-02 00:23:00|454.29|451.99|454.76|452.46|454.78|452.48|454.29|451.99|17
1735777390000|2025-01-02 00:23:10|454.75|452.45|455.01|452.71|455.06|452.76|454.75|452.45|21
1735777400000|2025-01-02 00:23:20|455|452.7|455.03|452.73|455.04|452.74|455|452.7|10
1735777410000|2025-01-02 00:23:30|455.01|452.71|455.03|452.73|455.07|452.77|454.92|452.62|21
1735777420000|2025-01-02 00:23:40|455.02|452.72|455.14|452.84|455.14|452.84|455.02|452.72|15
1735777430000|2025-01-02 00:23:50|455.11|452.81|455.14|452.84|455.14|452.84|455.11|452.81|2
1735777440000|2025-01-02 00:24:00|455.12|452.82|455.14|452.84|455.14|452.84|455.11|452.81|4
1735777450000|2025-01-02 00:24:10|455.22|452.92|455.31|453.01|455.31|453.01|455.2|452.9|5
1735777460000|2025-01-02 00:24:20|455.36|453.06|455.42|453.12|455.53|453.23|455.36|453.06|15
1735777470000|2025-01-02 00:24:30|455.41|453.11|455.43|453.13|455.43|453.13|455.26|452.96|17
1735777480000|2025-01-02 00:24:40|455.42|453.12|455.93|453.63|455.93|453.63|455.41|453.11|24
1735777490000|2025-01-02 00:24:50|456.12|453.82|456.89|454.59|456.89|454.59|456.12|453.82|8
1735777500000|2025-01-02 00:25:00|456.95|454.65|458.01|455.71|458.04|455.74|456.95|454.65|17
1735777510000|2025-01-02 00:25:10|458.02|455.72|457.54|455.24|458.22|455.92|457.54|455.24|16
1735777520000|2025-01-02 00:25:20|457.56|455.26|457.76|455.46|457.78|455.48|457.53|455.23|32
1735777530000|2025-01-02 00:25:30|457.74|455.44|457.39|455.09|457.74|455.44|457.31|455.01|28
1735777540000|2025-01-02 00:25:40|457.42|455.12|457.26|454.96|457.56|455.26|457.06|454.76|29
1735777550000|2025-01-02 00:25:50|457.24|454.94|457.68|455.38|457.71|455.41|457.15|454.85|27
1735777560000|2025-01-02 00:26:00|457.65|455.35|457.71|455.41|457.79|455.49|457.65|455.35|7
1735777570000|2025-01-02 00:26:10|457.73|455.43|457.79|455.49|457.79|455.49|457.5|455.2|14
1735777580000|2025-01-02 00:26:20|458|455.7|458.03|455.73|458.22|455.92|458|455.7|19
1735777590000|2025-01-02 00:26:30|458.01|455.71|458.12|455.82|458.12|455.82|457.87|455.57|29
1735777600000|2025-01-02 00:26:40|458.1|455.8|457.28|454.98|458.1|455.8|457.28|454.98|30
1735777610000|2025-01-02 00:26:50|457.25|454.95|456.8|454.5|457.25|454.95|456.8|454.5|26
1735777620000|2025-01-02 00:27:00|456.81|454.51|456.12|453.82|456.83|454.53|456.12|453.82|33
1735777630000|2025-01-02 00:27:10|456.1|453.8|455.65|453.35|456.1|453.8|455.3|453|35
1735777640000|2025-01-02 00:27:20|455.69|453.39|456.2|453.9|456.29|453.99|455.58|453.28|32
1735777650000|2025-01-02 00:27:30|456.19|453.89|456.96|454.66|457.01|454.71|456.19|453.89|35
1735777660000|2025-01-02 00:27:40|457.01|454.71|457.21|454.91|457.23|454.93|456.89|454.59|28
1735777670000|2025-01-02 00:27:50|457.22|454.92|457.2|454.9|457.35|455.05|457.16|454.86|27
1735777680000|2025-01-02 00:28:00|457.16|454.86|457.26|454.96|457.37|455.07|457.09|454.79|26
1735777690000|2025-01-02 00:28:10|457.24|454.94|457.65|455.35|457.68|455.38|457.09|454.79|26
1735777700000|2025-01-02 00:28:20|457.57|455.27|457.08|454.78|457.57|455.27|457.02|454.72|29
1735777710000|2025-01-02 00:28:30|457.11|454.81|457.33|455.03|457.36|455.06|457.04|454.74|29
1735777720000|2025-01-02 00:28:40|457.49|455.19|457.62|455.32|457.63|455.33|457.47|455.17|25
1735777730000|2025-01-02 00:28:50|457.61|455.31|457.39|455.09|457.7|455.4|457.39|455.09|21
1735777740000|2025-01-02 00:29:00|457.4|455.1|457.53|455.23|457.54|455.24|457.24|454.94|31
1735777750000|2025-01-02 00:29:10|457.54|455.24|457.61|455.31|457.68|455.38|457.54|455.24|32
1735777760000|2025-01-02 00:29:20|457.71|455.41|457.49|455.19|457.72|455.42|457.47|455.17|21
1735777770000|2025-01-02 00:29:30|457.5|455.2|456.87|454.57|457.51|455.21|456.86|454.56|12
1735777780000|2025-01-02 00:29:40|456.9|454.6|456.96|454.66|457.01|454.71|456.74|454.44|25
1735777790000|2025-01-02 00:29:50|456.95|454.65|457.07|454.77|457.12|454.82|456.79|454.49|28
1735777800000|2025-01-02 00:30:00|457|454.7|457.09|454.79|457.16|454.86|456.87|454.57|28
1735777810000|2025-01-02 00:30:10|457.08|454.78|456.81|454.51|457.08|454.78|456.67|454.37|31
1735777820000|2025-01-02 00:30:20|456.77|454.47|456.45|454.15|456.77|454.47|456.43|454.13|29
1735777830000|2025-01-02 00:30:30|456.44|454.14|456.1|453.8|456.49|454.19|456.08|453.78|24
1735777840000|2025-01-02 00:30:40|456.11|453.81|456.08|453.78|456.16|453.86|455.76|453.46|26
1735777850000|2025-01-02 00:30:50|456.17|453.87|456.73|454.43|456.85|454.55|456.17|453.87|31
1735777860000|2025-01-02 00:31:00|456.79|454.49|457|454.7|457.13|454.83|456.5|454.2|35
1735777870000|2025-01-02 00:31:10|457.02|454.72|457.3|455|457.34|455.04|456.98|454.68|28
1735777880000|2025-01-02 00:31:20|457.28|454.98|457.14|454.84|457.34|455.04|456.97|454.67|24
1735777890000|2025-01-02 00:31:30|457.09|454.79|457.39|455.09|457.39|455.09|456.96|454.66|25
1735777900000|2025-01-02 00:31:40|457.37|455.07|457.52|455.22|457.62|455.32|457.32|455.02|22
1735777910000|2025-01-02 00:31:50|457.65|455.35|457.25|454.95|457.68|455.38|457.25|454.95|26
1735777930000|2025-01-02 00:32:10|456.99|454.69|456.83|454.53|456.99|454.69|456.83|454.53|13
1735777940000|2025-01-02 00:32:20|456.82|454.52|456.19|453.89|456.82|454.52|456.06|453.76|34
1735777950000|2025-01-02 00:32:30|456.17|453.87|456.61|454.31|456.66|454.36|456.07|453.77|32
1735777960000|2025-01-02 00:32:40|456.65|454.35|456.54|454.24|456.67|454.37|456.39|454.09|26
1735777970000|2025-01-02 00:32:50|456.55|454.25|456.82|454.52|456.89|454.59|456.47|454.17|32
1735777980000|2025-01-02 00:33:00|456.84|454.54|457.39|455.09|457.46|455.16|456.83|454.53|30
1735777990000|2025-01-02 00:33:10|457.41|455.11|457.74|455.44|457.74|455.44|457.41|455.11|25
1735778000000|2025-01-02 00:33:20|457.78|455.48|458.13|455.83|458.16|455.86|457.77|455.47|27
1735778010000|2025-01-02 00:33:30|458.08|455.78|458.22|455.92|458.22|455.92|458.02|455.72|28
1735778020000|2025-01-02 00:33:40|458.2|455.9|457.84|455.54|458.22|455.92|457.84|455.54|23
1735778030000|2025-01-02 00:33:50|457.81|455.51|457.56|455.26|457.81|455.51|457.4|455.1|33
1735778040000|2025-01-02 00:34:00|457.52|455.22|458.17|455.87|458.22|455.92|457.52|455.22|32
1735778050000|2025-01-02 00:34:10|458.2|455.9|457.89|455.59|458.22|455.92|457.81|455.51|33
1735778060000|2025-01-02 00:34:20|457.99|455.69|457.74|455.44|458.01|455.71|457.63|455.33|34
1735778070000|2025-01-02 00:34:30|457.78|455.48|457.96|455.66|457.97|455.67|457.74|455.44|35
1735778080000|2025-01-02 00:34:40|457.94|455.64|457.96|455.66|458.1|455.8|457.87|455.57|35
1735778090000|2025-01-02 00:34:50|457.94|455.64|457.77|455.47|458.02|455.72|457.77|455.47|16
1735778100000|2025-01-02 00:35:00|457.78|455.48|457.44|455.14|457.85|455.55|457.26|454.96|29
1735778110000|2025-01-02 00:35:10|457.52|455.22|458.2|455.9|458.2|455.9|457.52|455.22|27
1735778120000|2025-01-02 00:35:20|458.19|455.89|458.18|455.88|458.22|455.92|458.1|455.8|23
1735778130000|2025-01-02 00:35:30|458.17|455.87|458.15|455.85|458.22|455.92|458.12|455.82|27
1735778140000|2025-01-02 00:35:40|458.16|455.86|458.13|455.83|458.2|455.9|457.99|455.69|21
1735778150000|2025-01-02 00:35:50|458.14|455.84|457.99|455.69|458.15|455.85|457.85|455.55|24
1735778160000|2025-01-02 00:36:00|458|455.7|457.26|454.96|458.01|455.71|457.19|454.89|19
1735778170000|2025-01-02 00:36:10|457.28|454.98|457.13|454.83|457.49|455.19|457.12|454.82|31
1735778180000|2025-01-02 00:36:20|457.14|454.84|457.31|455.01|457.38|455.08|457.14|454.84|26
1735778190000|2025-01-02 00:36:30|457.38|455.08|457.64|455.34|457.67|455.37|457.38|455.08|30
1735778200000|2025-01-02 00:36:40|457.61|455.31|457.7|455.4|457.78|455.48|457.55|455.25|27
1735778210000|2025-01-02 00:36:50|457.72|455.42|457.83|455.53|457.84|455.54|457.72|455.42|24
1735778220000|2025-01-02 00:37:00|457.82|455.52|458.18|455.88|458.19|455.89|457.79|455.49|16
1735778230000|2025-01-02 00:37:10|458.2|455.9|458.03|455.73|458.22|455.92|458.01|455.71|15
1735778240000|2025-01-02 00:37:20|458.04|455.74|458.04|455.74|458.22|455.92|457.94|455.64|28
1735778250000|2025-01-02 00:37:30|458.05|455.75|458.1|455.8|458.15|455.85|458|455.7|21
1735778260000|2025-01-02 00:37:40|457.99|455.69|457.75|455.45|457.99|455.69|457.67|455.37|30
1735778270000|2025-01-02 00:37:50|457.73|455.43|457.85|455.55|457.87|455.57|457.61|455.31|27
1735778280000|2025-01-02 00:38:00|457.86|455.56|458.17|455.87|458.17|455.87|457.76|455.46|27
1735778290000|2025-01-02 00:38:10|458.22|455.92|458.22|455.92|458.22|455.92|458.22|455.92|1
1735778300000|2025-01-02 00:38:20|458.1|455.8|458.05|455.75|458.1|455.8|458.05|455.75|2
1735778310000|2025-01-02 00:38:30|458.03|455.73|458.12|455.82|458.12|455.82|458.02|455.72|27
1735778320000|2025-01-02 00:38:40|458.22|455.92|458.22|455.92|458.22|455.92|458.22|455.92|1
1735778330000|2025-01-02 00:38:50|458.17|455.87|458.11|455.81|458.17|455.87|458.06|455.76|15
1735778340000|2025-01-02 00:39:00|458.08|455.78|458.11|455.81|458.22|455.92|458.08|455.78|13
1735778350000|2025-01-02 00:39:10|458.1|455.8|458.22|455.92|458.22|455.92|458.08|455.78|20
1735778360000|2025-01-02 00:39:20|458.14|455.84|458.17|455.87|458.22|455.92|458.08|455.78|25
1735778370000|2025-01-02 00:39:30|458.15|455.85|458.15|455.85|458.22|455.92|458.12|455.82|20
1735778380000|2025-01-02 00:39:40|458.16|455.86|458.22|455.92|458.22|455.92|457.97|455.67|21
1735778390000|2025-01-02 00:39:50|458.19|455.89|458.19|455.89|458.19|455.89|458.13|455.83|12
1735778400000|2025-01-02 00:40:00|458.2|455.9|458.25|455.95|458.38|456.08|458.2|455.9|11
1735778410000|2025-01-02 00:40:10|458.21|455.91|458.04|455.74|458.22|455.92|458.04|455.74|25
1735778420000|2025-01-02 00:40:20|458.02|455.72|457.6|455.3|458.02|455.72|457.59|455.29|24
1735778430000|2025-01-02 00:40:30|457.58|455.28|457.88|455.58|457.88|455.58|457.5|455.2|20
1735778440000|2025-01-02 00:40:40|457.94|455.64|457.83|455.53|458.12|455.82|457.83|455.53|29
1735778450000|2025-01-02 00:40:50|457.79|455.49|457.83|455.53|457.88|455.58|457.79|455.49|22
1735778460000|2025-01-02 00:41:00|457.96|455.66|458.27|455.97|458.29|455.99|457.96|455.66|29
1735778470000|2025-01-02 00:41:10|458.26|455.96|458.05|455.75|458.28|455.98|458.05|455.75|24
1735778480000|2025-01-02 00:41:20|458.04|455.74|458.24|455.94|458.24|455.94|458.04|455.74|14
1735778490000|2025-01-02 00:41:30|458.14|455.84|458.28|455.98|458.29|455.99|458.06|455.76|20
1735778500000|2025-01-02 00:41:40|458.29|455.99|458.03|455.73|458.29|455.99|458.02|455.72|16
1735778510000|2025-01-02 00:41:50|458.04|455.74|458.25|455.95|458.25|455.95|458.04|455.74|14
1735778520000|2025-01-02 00:42:00|458.23|455.93|458.14|455.84|458.23|455.93|458.1|455.8|17
1735778530000|2025-01-02 00:42:10|458.13|455.83|457.91|455.61|458.13|455.83|457.88|455.58|14
1735778540000|2025-01-02 00:42:20|457.89|455.59|457.93|455.63|458.11|455.81|457.88|455.58|18
1735778550000|2025-01-02 00:42:30|457.94|455.64|457.85|455.55|457.97|455.67|457.79|455.49|28
1735778560000|2025-01-02 00:42:40|457.83|455.53|458.08|455.78|458.09|455.79|457.83|455.53|15
1735778570000|2025-01-02 00:42:50|458.09|455.79|457.91|455.61|458.09|455.79|457.89|455.59|13
1735778580000|2025-01-02 00:43:00|457.89|455.59|457.89|455.59|457.93|455.63|457.88|455.58|20
1735778590000|2025-01-02 00:43:10|457.85|455.55|457.76|455.46|457.85|455.55|457.57|455.27|16
1735778600000|2025-01-02 00:43:20|457.86|455.56|457.75|455.45|457.96|455.66|457.74|455.44|17
1735778610000|2025-01-02 00:43:30|457.71|455.41|457.78|455.48|457.82|455.52|457.71|455.41|22
1735778620000|2025-01-02 00:43:40|457.76|455.46|457.76|455.46|457.8|455.5|457.72|455.42|15
1735778630000|2025-01-02 00:43:50|457.78|455.48|457.8|455.5|457.8|455.5|457.77|455.47|17
1735778640000|2025-01-02 00:44:00|457.89|455.59|458.35|456.05|458.36|456.06|457.89|455.59|21
1735778650000|2025-01-02 00:44:10|458.3|456|457.99|455.69|458.31|456.01|457.98|455.68|28
1735778660000|2025-01-02 00:44:20|458.01|455.71|458.15|455.85|458.15|455.85|457.88|455.58|27
1735778670000|2025-01-02 00:44:30|458.14|455.84|458.16|455.86|458.18|455.88|458.09|455.79|25
1735778680000|2025-01-02 00:44:40|458.13|455.83|458.09|455.79|458.16|455.86|458.08|455.78|21
1735778690000|2025-01-02 00:44:50|458.16|455.86|458.06|455.76|458.16|455.86|458.06|455.76|22
1735778700000|2025-01-02 00:45:00|458.04|455.74|457.92|455.62|458.11|455.81|457.91|455.61|19
1735778710000|2025-01-02 00:45:10|457.9|455.6|457.49|455.19|457.9|455.6|457.45|455.15|26
1735778720000|2025-01-02 00:45:20|457.51|455.21|457.43|455.13|457.52|455.22|457.39|455.09|15
1735778730000|2025-01-02 00:45:30|457.4|455.1|457.41|455.11|457.43|455.13|457.38|455.08|12
1735778740000|2025-01-02 00:45:40|457.4|455.1|457.47|455.17|457.51|455.21|457.38|455.08|19
1735778750000|2025-01-02 00:45:50|457.45|455.15|457.79|455.49|457.79|455.49|457.45|455.15|25
1735778760000|2025-01-02 00:46:00|457.78|455.48|458.1|455.8|458.12|455.82|457.78|455.48|13
1735778770000|2025-01-02 00:46:10|458.07|455.77|458.32|456.02|458.36|456.06|458.06|455.76|27
1735778780000|2025-01-02 00:46:20|458.33|456.03|458.39|456.09|458.39|456.09|458.26|455.96|26
1735778790000|2025-01-02 00:46:30|458.35|456.05|458.48|456.18|458.49|456.19|458.35|456.05|13
1735778800000|2025-01-02 00:46:40|458.49|456.19|458.41|456.11|458.49|456.19|458.41|456.11|18
1735778810000|2025-01-02 00:46:50|458.44|456.14|458.49|456.19|458.49|456.19|458.44|456.14|10
1735778820000|2025-01-02 00:47:00|458.48|456.18|458.48|456.18|458.49|456.19|458.48|456.18|5
1735778830000|2025-01-02 00:47:10|458.46|456.16|458.46|456.16|458.49|456.19|458.46|456.16|15
1735778840000|2025-01-02 00:47:20|458.49|456.19|458.44|456.14|458.49|456.19|458.42|456.12|12
1735778850000|2025-01-02 00:47:30|458.49|456.19|458.49|456.19|458.49|456.19|458.44|456.14|6
1735778880000|2025-01-02 00:48:00|458.47|456.17|458.49|456.19|458.49|456.19|458.44|456.14|5
1735778890000|2025-01-02 00:48:10|458.66|456.36|458.88|456.58|458.88|456.58|458.66|456.36|2
1735778900000|2025-01-02 00:48:20|458.93|456.63|458.97|456.67|458.97|456.67|458.93|456.63|6
1735778910000|2025-01-02 00:48:30|458.95|456.65|458.89|456.59|458.95|456.65|458.89|456.59|5
1735778950000|2025-01-02 00:49:10|458.92|456.62|458.96|456.66|458.96|456.66|458.92|456.62|5
1735778960000|2025-01-02 00:49:20|458.94|456.64|458.91|456.61|458.94|456.64|458.9|456.6|14
1735778970000|2025-01-02 00:49:30|458.9|456.6|458.89|456.59|458.9|456.6|458.89|456.59|2
1735779000000|2025-01-02 00:50:00|458.73|456.43|458.59|456.29|458.73|456.43|458.59|456.29|8
1735779010000|2025-01-02 00:50:10|458.62|456.32|458.4|456.1|458.65|456.35|458.4|456.1|23
1735779020000|2025-01-02 00:50:20|458.41|456.11|458.21|455.91|458.41|456.11|458.1|455.8|22
1735779030000|2025-01-02 00:50:30|458.2|455.9|458.61|456.31|458.61|456.31|458.09|455.79|24
1735779040000|2025-01-02 00:50:40|458.67|456.37|458.63|456.33|458.82|456.52|458.63|456.33|20
1735779050000|2025-01-02 00:50:50|458.64|456.34|458.8|456.5|458.85|456.55|458.49|456.19|20
1735779060000|2025-01-02 00:51:00|458.81|456.51|458.96|456.66|458.96|456.66|458.79|456.49|9
1735779070000|2025-01-02 00:51:10|458.94|456.64|458.86|456.56|458.96|456.66|458.81|456.51|19
1735779080000|2025-01-02 00:51:20|458.87|456.57|458.82|456.52|458.97|456.67|458.82|456.52|15
1735779090000|2025-01-02 00:51:30|458.83|456.53|458.85|456.55|458.85|456.55|458.8|456.5|9
1735779100000|2025-01-02 00:51:40|458.73|456.43|458.75|456.45|458.75|456.45|458.55|456.25|13
1735779110000|2025-01-02 00:51:50|458.69|456.39|458.94|456.64|458.95|456.65|458.69|456.39|18
1735779120000|2025-01-02 00:52:00|458.95|456.65|458.89|456.59|458.97|456.67|458.89|456.59|10
1735779130000|2025-01-02 00:52:10|458.87|456.57|458.78|456.48|458.88|456.58|458.71|456.41|13
1735779140000|2025-01-02 00:52:20|458.75|456.45|458.78|456.48|458.78|456.48|458.71|456.41|11
1735779150000|2025-01-02 00:52:30|458.69|456.39|458.79|456.49|458.79|456.49|458.58|456.28|11
1735779160000|2025-01-02 00:52:40|458.82|456.52|458.68|456.38|458.82|456.52|458.68|456.38|11
1735779170000|2025-01-02 00:52:50|458.67|456.37|458.75|456.45|458.77|456.47|458.42|456.12|10
1735779180000|2025-01-02 00:53:00|458.72|456.42|458.66|456.36|458.82|456.52|458.66|456.36|14
1735779190000|2025-01-02 00:53:10|458.6|456.3|458.76|456.46|458.79|456.49|458.57|456.27|7
1735779200000|2025-01-02 00:53:20|458.77|456.47|458.76|456.46|458.79|456.49|458.76|456.46|10
1735779210000|2025-01-02 00:53:30|458.74|456.44|458.5|456.2|458.76|456.46|458.49|456.19|15
1735779220000|2025-01-02 00:53:40|458.51|456.21|458.21|455.91|458.51|456.21|457.99|455.69|19
1735779230000|2025-01-02 00:53:50|458.2|455.9|458.39|456.09|458.59|456.29|458.2|455.9|18
1735779240000|2025-01-02 00:54:00|458.43|456.13|458.64|456.34|458.71|456.41|458.43|456.13|26
1735779250000|2025-01-02 00:54:10|458.63|456.33|458.81|456.51|458.85|456.55|458.63|456.33|20
1735779260000|2025-01-02 00:54:20|458.8|456.5|458.66|456.36|458.83|456.53|458.66|456.36|14
1735779270000|2025-01-02 00:54:30|458.69|456.39|458.82|456.52|458.86|456.56|458.65|456.35|15
1735779280000|2025-01-02 00:54:40|458.73|456.43|458.78|456.48|458.81|456.51|458.73|456.43|10
1735779290000|2025-01-02 00:54:50|458.77|456.47|458.77|456.47|458.79|456.49|458.76|456.46|6
1735779300000|2025-01-02 00:55:00|458.78|456.48|458.66|456.36|458.79|456.49|458.63|456.33|15
1735779310000|2025-01-02 00:55:10|458.67|456.37|458.66|456.36|458.67|456.37|458.62|456.32|10
1735779320000|2025-01-02 00:55:20|458.63|456.33|458.65|456.35|458.66|456.36|458.63|456.33|8
1735779330000|2025-01-02 00:55:30|458.63|456.33|458.58|456.28|458.66|456.36|458.58|456.28|16
1735779340000|2025-01-02 00:55:40|458.53|456.23|458.55|456.25|458.55|456.25|458.48|456.18|12
1735779350000|2025-01-02 00:55:50|458.67|456.37|458.46|456.16|458.68|456.38|458.44|456.14|15
1735779360000|2025-01-02 00:56:00|458.43|456.13|458.05|455.75|458.45|456.15|458.04|455.74|24
1735779370000|2025-01-02 00:56:10|458.06|455.76|457.99|455.69|458.07|455.77|457.98|455.68|23
1735779380000|2025-01-02 00:56:20|457.95|455.65|457.77|455.47|457.95|455.65|457.71|455.41|20
1735779390000|2025-01-02 00:56:30|457.78|455.48|458.07|455.77|458.12|455.82|457.77|455.47|19
1735779400000|2025-01-02 00:56:40|458.06|455.76|457.73|455.43|458.06|455.76|457.72|455.42|19
1735779410000|2025-01-02 00:56:50|457.72|455.42|457.68|455.38|457.74|455.44|457.68|455.38|20
1735779420000|2025-01-02 00:57:00|457.69|455.39|457.68|455.38|457.7|455.4|457.64|455.34|23
1735779430000|2025-01-02 00:57:10|457.66|455.36|457.55|455.25|457.66|455.36|457.55|455.25|9
1735779440000|2025-01-02 00:57:20|457.52|455.22|457.46|455.16|457.62|455.32|457.46|455.16|29
1735779450000|2025-01-02 00:57:30|457.47|455.17|457.08|454.78|457.47|455.17|457.08|454.78|18
1735779460000|2025-01-02 00:57:40|456.92|454.62|457.04|454.74|457.04|454.74|456.79|454.49|20
1735779470000|2025-01-02 00:57:50|457.05|454.75|456.73|454.43|457.23|454.93|456.7|454.4|31
1735779480000|2025-01-02 00:58:00|456.78|454.48|456.57|454.27|456.78|454.48|456.52|454.22|23
1735779490000|2025-01-02 00:58:10|456.61|454.31|456.47|454.17|456.61|454.31|456.47|454.17|13
1735779500000|2025-01-02 00:58:20|456.43|454.13|456.56|454.26|456.56|454.26|456.37|454.07|24
1735779510000|2025-01-02 00:58:30|456.53|454.23|456.71|454.41|456.71|454.41|456.52|454.22|20
1735779520000|2025-01-02 00:58:40|456.72|454.42|456.61|454.31|456.82|454.52|456.61|454.31|22
1735779530000|2025-01-02 00:58:50|456.51|454.21|456.66|454.36|456.66|454.36|456.51|454.21|19
1735779540000|2025-01-02 00:59:00|456.68|454.38|456.7|454.4|456.72|454.42|456.68|454.38|8
1735779550000|2025-01-02 00:59:10|456.71|454.41|456.67|454.37|456.74|454.44|456.66|454.36|17
1735779560000|2025-01-02 00:59:20|456.65|454.35|456.59|454.29|456.73|454.43|456.58|454.28|23
1735779570000|2025-01-02 00:59:30|456.6|454.3|456.59|454.29|456.6|454.3|456.53|454.23|23
1735779580000|2025-01-02 00:59:40|456.6|454.3|456.73|454.43|456.73|454.43|456.6|454.3|21
1735779590000|2025-01-02 00:59:50|456.74|454.44|456.89|454.59|456.89|454.59|456.73|454.43|10
1735779600000|2025-01-02 01:00:00|456.88|454.58|456.94|454.64|456.94|454.64|456.88|454.58|5
1735779610000|2025-01-02 01:00:10|457|454.7|457.67|455.37|457.96|455.66|457|454.7|31
1735779620000|2025-01-02 01:00:20|457.6|455.3|457.4|455.1|457.6|455.3|457.4|455.1|25
1735779630000|2025-01-02 01:00:30|457.3|455|457.4|455.1|457.4|455.1|457.22|454.92|32
1735779640000|2025-01-02 01:00:40|457.41|455.11|457.42|455.12|457.51|455.21|457.39|455.09|28
1735779650000|2025-01-02 01:00:50|457.43|455.13|457.62|455.32|457.69|455.39|457.43|455.13|19
1735779660000|2025-01-02 01:01:00|457.63|455.33|458.24|455.94|458.33|456.03|457.63|455.33|23
1735779670000|2025-01-02 01:01:10|458.26|455.96|458.74|456.44|458.74|456.44|458.26|455.96|28
1735779680000|2025-01-02 01:01:20|458.79|456.49|458.77|456.47|458.86|456.56|458.77|456.47|14
1735779690000|2025-01-02 01:01:30|458.76|456.46|458.94|456.64|458.97|456.67|458.76|456.46|16
1735779700000|2025-01-02 01:01:40|458.95|456.65|458.97|456.67|458.97|456.67|458.94|456.64|7
1735779710000|2025-01-02 01:01:50|458.93|456.63|458.97|456.67|458.97|456.67|458.93|456.63|2
1735779720000|2025-01-02 01:02:00|458.9|456.6|458.56|456.26|458.97|456.67|458.54|456.24|19
1735779730000|2025-01-02 01:02:10|458.57|456.27|458.37|456.07|458.57|456.27|458.35|456.05|22
1735779740000|2025-01-02 01:02:20|458.34|456.04|458.61|456.31|458.65|456.35|458.34|456.04|23
1735779750000|2025-01-02 01:02:30|458.7|456.4|458.46|456.16|458.7|456.4|458.4|456.1|21
1735779760000|2025-01-02 01:02:40|458.45|456.15|458.35|456.05|458.52|456.22|458.35|456.05|17
1735779770000|2025-01-02 01:02:50|458.34|456.04|458.23|455.93|458.34|456.04|458.17|455.87|19
1735779780000|2025-01-02 01:03:00|458.25|455.95|458.3|456|458.43|456.13|458.25|455.95|21
1735779790000|2025-01-02 01:03:10|458.34|456.04|458.59|456.29|458.67|456.37|458.33|456.03|19
1735779800000|2025-01-02 01:03:20|458.57|456.27|458.26|455.96|458.57|456.27|458.26|455.96|17
1735779810000|2025-01-02 01:03:30|458.24|455.94|457.96|455.66|458.27|455.97|457.96|455.66|16
1735779820000|2025-01-02 01:03:40|457.98|455.68|457.97|455.67|458.02|455.72|457.95|455.65|22
1735779830000|2025-01-02 01:03:50|457.96|455.66|457.94|455.64|458.12|455.82|457.91|455.61|26
1735779840000|2025-01-02 01:04:00|457.93|455.63|457.72|455.42|457.93|455.63|457.72|455.42|21
1735779850000|2025-01-02 01:04:10|457.66|455.36|457.61|455.31|457.68|455.38|457.61|455.31|17
1735779860000|2025-01-02 01:04:20|457.6|455.3|457.68|455.38|457.68|455.38|457.59|455.29|19
1735779870000|2025-01-02 01:04:30|457.69|455.39|457.8|455.5|457.81|455.51|457.52|455.22|21
1735779880000|2025-01-02 01:04:40|457.81|455.51|457.75|455.45|457.81|455.51|457.74|455.44|25
1735779890000|2025-01-02 01:04:50|457.78|455.48|458|455.7|458|455.7|457.78|455.48|20
1735779910000|2025-01-02 01:05:10|457.97|455.67|457.97|455.67|458|455.7|457.96|455.66|17
1735779920000|2025-01-02 01:05:20|457.98|455.68|457.73|455.43|458|455.7|457.71|455.41|16
1735779930000|2025-01-02 01:05:30|457.72|455.42|458|455.7|458|455.7|457.72|455.42|13
1735779940000|2025-01-02 01:05:40|457.99|455.69|458|455.7|458|455.7|457.99|455.69|2
1735779950000|2025-01-02 01:05:50|457.99|455.69|458|455.7|458|455.7|457.86|455.56|15
1735779980000|2025-01-02 01:06:20|457.97|455.67|457.99|455.69|457.99|455.69|457.97|455.67|3
1735779990000|2025-01-02 01:06:30|457.98|455.68|458|455.7|458|455.7|457.98|455.68|3
1735780000000|2025-01-02 01:06:40|457.99|455.69|458|455.7|458|455.7|457.98|455.68|8
1735780020000|2025-01-02 01:07:00|458.23|455.93|458.43|456.13|458.46|456.16|458.23|455.93|18
1735780030000|2025-01-02 01:07:10|458.46|456.16|458.25|455.95|458.46|456.16|458.13|455.83|30
1735780040000|2025-01-02 01:07:20|458.24|455.94|458.44|456.14|458.44|456.14|458.2|455.9|29
1735780050000|2025-01-02 01:07:30|458.43|456.13|458.6|456.3|458.71|456.41|458.42|456.12|28
1735780060000|2025-01-02 01:07:40|458.62|456.32|458.8|456.5|458.85|456.55|458.61|456.31|20
1735780070000|2025-01-02 01:07:50|458.79|456.49|458.76|456.46|458.79|456.49|458.76|456.46|6
1735780080000|2025-01-02 01:08:00|458.66|456.36|458.31|456.01|458.66|456.36|458.2|455.9|23
1735780090000|2025-01-02 01:08:10|458.32|456.02|458.42|456.12|458.49|456.19|458.31|456.01|27
1735780100000|2025-01-02 01:08:20|458.4|456.1|458.5|456.2|458.6|456.3|458.4|456.1|20
1735780110000|2025-01-02 01:08:30|458.49|456.19|458.45|456.15|458.49|456.19|458.45|456.15|6
1735780120000|2025-01-02 01:08:40|458.49|456.19|458.43|456.13|458.49|456.19|458.39|456.09|4
1735780130000|2025-01-02 01:08:50|458.42|456.12|458.25|455.95|458.42|456.12|458.21|455.91|16
1735780140000|2025-01-02 01:09:00|458.26|455.96|458.26|455.96|458.27|455.97|458.24|455.94|4
1735780150000|2025-01-02 01:09:10|458.28|455.98|458.25|455.95|458.28|455.98|458.25|455.95|11
1735780160000|2025-01-02 01:09:20|458.24|455.94|458.24|455.94|458.24|455.94|458.24|455.94|1
1735780170000|2025-01-02 01:09:30|458.23|455.93|458.23|455.93|458.23|455.93|458.23|455.93|1
1735780180000|2025-01-02 01:09:40|458.16|455.86|458.2|455.9|458.2|455.9|458.16|455.86|2
1735780190000|2025-01-02 01:09:50|458.22|455.92|458.24|455.94|458.35|456.05|458.21|455.91|21
1735780200000|2025-01-02 01:10:00|458.15|455.85|457.81|455.51|458.18|455.88|457.7|455.4|20
1735780210000|2025-01-02 01:10:10|457.82|455.52|457.83|455.53|457.84|455.54|457.67|455.37|17
1735780220000|2025-01-02 01:10:20|457.84|455.54|457.66|455.36|457.92|455.62|457.66|455.36|22
1735780230000|2025-01-02 01:10:30|457.7|455.4|457.72|455.42|457.78|455.48|457.65|455.35|18
1735780240000|2025-01-02 01:10:40|457.7|455.4|457.7|455.4|457.76|455.46|457.7|455.4|21
1735780250000|2025-01-02 01:10:50|457.72|455.42|457.82|455.52|457.85|455.55|457.71|455.41|12
1735780260000|2025-01-02 01:11:00|457.86|455.56|457.86|455.56|457.96|455.66|457.82|455.52|19
1735780270000|2025-01-02 01:11:10|457.82|455.52|457.82|455.52|457.85|455.55|457.82|455.52|5
1735780280000|2025-01-02 01:11:20|457.84|455.54|457.94|455.64|457.96|455.66|457.82|455.52|22
1735780290000|2025-01-02 01:11:30|457.96|455.66|457.72|455.42|457.96|455.66|457.71|455.41|16
1735780300000|2025-01-02 01:11:40|457.53|455.23|457.41|455.11|457.56|455.26|457.41|455.11|16
1735780310000|2025-01-02 01:11:50|457.42|455.12|457.43|455.13|457.47|455.17|457.41|455.11|21
1735780320000|2025-01-02 01:12:00|457.44|455.14|457.28|454.98|457.44|455.14|457.28|454.98|27
1735780330000|2025-01-02 01:12:10|457.2|454.9|457.51|455.21|457.55|455.25|457.2|454.9|20
1735780340000|2025-01-02 01:12:20|457.49|455.19|457.69|455.39|457.73|455.43|457.45|455.15|23
1735780350000|2025-01-02 01:12:30|457.68|455.38|457.79|455.49|457.8|455.5|457.65|455.35|16
1735780360000|2025-01-02 01:12:40|457.72|455.42|457.62|455.32|457.72|455.42|457.58|455.28|21
1735780370000|2025-01-02 01:12:50|457.63|455.33|457.54|455.24|457.68|455.38|457.54|455.24|11
1735780380000|2025-01-02 01:13:00|457.51|455.21|457.42|455.12|457.51|455.21|457.39|455.09|12
1735780390000|2025-01-02 01:13:10|457.41|455.11|457.63|455.33|457.65|455.35|457.35|455.05|16
1735780400000|2025-01-02 01:13:20|457.58|455.28|457.65|455.35|457.66|455.36|457.58|455.28|27
1735780410000|2025-01-02 01:13:30|457.64|455.34|457.63|455.33|457.64|455.34|457.55|455.25|17
1735780420000|2025-01-02 01:13:40|457.64|455.34|457.6|455.3|457.68|455.38|457.59|455.29|21
1735780430000|2025-01-02 01:13:50|457.61|455.31|457.56|455.26|457.61|455.31|457.56|455.26|6
1735780440000|2025-01-02 01:14:00|457.58|455.28|457.7|455.4|457.72|455.42|457.57|455.27|15
1735780450000|2025-01-02 01:14:10|457.68|455.38|457.7|455.4|457.7|455.4|457.62|455.32|19
1735780460000|2025-01-02 01:14:20|457.71|455.41|457.65|455.35|457.71|455.41|457.64|455.34|16
1735780470000|2025-01-02 01:14:30|457.67|455.37|457.57|455.27|457.67|455.37|457.57|455.27|9
1735780480000|2025-01-02 01:14:40|457.58|455.28|457.59|455.29|457.63|455.33|457.57|455.27|8
1735780490000|2025-01-02 01:14:50|457.58|455.28|457.45|455.15|457.58|455.28|457.45|455.15|8
1735780500000|2025-01-02 01:15:00|457.41|455.11|457.49|455.19|457.5|455.2|457.35|455.05|21
1735780510000|2025-01-02 01:15:10|457.48|455.18|457.38|455.08|457.51|455.21|457.38|455.08|17
1735780520000|2025-01-02 01:15:20|457.41|455.11|457.4|455.1|457.45|455.15|457.36|455.06|18
1735780530000|2025-01-02 01:15:30|457.41|455.11|457.69|455.39|457.7|455.4|457.41|455.11|20
1735780540000|2025-01-02 01:15:40|457.68|455.38|458.01|455.71|458.06|455.76|457.66|455.36|22
1735780550000|2025-01-02 01:15:50|458.02|455.72|457.91|455.61|458.05|455.75|457.88|455.58|26
1735780560000|2025-01-02 01:16:00|457.9|455.6|458.04|455.74|458.04|455.74|457.89|455.59|26
1735780570000|2025-01-02 01:16:10|458.03|455.73|457.89|455.59|458.07|455.77|457.89|455.59|20
1735780580000|2025-01-02 01:16:20|457.9|455.6|457.68|455.38|457.9|455.6|457.68|455.38|18
1735780590000|2025-01-02 01:16:30|457.69|455.39|457.7|455.4|457.71|455.41|457.69|455.39|6
1735780600000|2025-01-02 01:16:40|457.69|455.39|457.77|455.47|457.79|455.49|457.52|455.22|23
1735780610000|2025-01-02 01:16:50|457.75|455.45|457.48|455.18|457.77|455.47|457.42|455.12|22
1735780620000|2025-01-02 01:17:00|457.46|455.16|457.42|455.12|457.64|455.34|457.42|455.12|23
1735780630000|2025-01-02 01:17:10|457.43|455.13|457.37|455.07|457.46|455.16|457.37|455.07|7
1735780640000|2025-01-02 01:17:20|457.35|455.05|457.17|454.87|457.37|455.07|457.06|454.76|20
1735780650000|2025-01-02 01:17:30|457.18|454.88|457.59|455.29|457.59|455.29|457.18|454.88|24
1735780660000|2025-01-02 01:17:40|457.58|455.28|457.6|455.3|457.6|455.3|457.51|455.21|23
1735780670000|2025-01-02 01:17:50|457.59|455.29|457.59|455.29|457.62|455.32|457.48|455.18|17
1735780680000|2025-01-02 01:18:00|457.47|455.17|457.47|455.17|457.47|455.17|457.47|455.17|1
1735780690000|2025-01-02 01:18:10|457.46|455.16|457.22|454.92|457.46|455.16|457.22|454.92|10
1735780700000|2025-01-02 01:18:20|457.23|454.93|457.37|455.07|457.4|455.1|457.23|454.93|17
1735780710000|2025-01-02 01:18:30|457.4|455.1|457.4|455.1|457.4|455.1|457.37|455.07|14
1735780720000|2025-01-02 01:18:40|457.39|455.09|457.56|455.26|457.56|455.26|457.39|455.09|18
1735780730000|2025-01-02 01:18:50|457.55|455.25|457.53|455.23|457.55|455.25|457.53|455.23|3
1735780740000|2025-01-02 01:19:00|457.56|455.26|457.55|455.25|457.57|455.27|457.53|455.23|11
1735780750000|2025-01-02 01:19:10|457.53|455.23|457.48|455.18|457.53|455.23|457.47|455.17|3
1735780760000|2025-01-02 01:19:20|457.53|455.23|457.34|455.04|457.53|455.23|457.33|455.03|12
1735780770000|2025-01-02 01:19:30|457.37|455.07|457.53|455.23|457.58|455.28|457.33|455.03|20
1735780780000|2025-01-02 01:19:40|457.52|455.22|457.42|455.12|457.52|455.22|457.36|455.06|21
1735780790000|2025-01-02 01:19:50|457.36|455.06|457.42|455.12|457.42|455.12|457.34|455.04|9
1735780800000|2025-01-02 01:20:00|457.36|455.06|457.34|455.04|457.42|455.12|457.32|455.02|17
1735780810000|2025-01-02 01:20:10|457.35|455.05|457.39|455.09|457.54|455.24|457.35|455.05|17
1735780820000|2025-01-02 01:20:20|457.4|455.1|457.56|455.26|457.58|455.28|457.4|455.1|18
1735780830000|2025-01-02 01:20:30|457.57|455.27|457.58|455.28|457.61|455.31|457.56|455.26|12
1735780840000|2025-01-02 01:20:40|457.57|455.27|457.37|455.07|457.57|455.27|457.33|455.03|19
1735780850000|2025-01-02 01:20:50|457.36|455.06|457.3|455|457.36|455.06|457.29|454.99|8
1735780860000|2025-01-02 01:21:00|457.32|455.02|457.09|454.79|457.32|455.02|457.05|454.75|16
1735780870000|2025-01-02 01:21:10|457.08|454.78|456.78|454.48|457.08|454.78|456.77|454.47|17
1735780880000|2025-01-02 01:21:20|456.79|454.49|456.85|454.55|456.88|454.58|456.7|454.4|31
1735780890000|2025-01-02 01:21:30|456.78|454.48|456.79|454.49|456.84|454.54|456.75|454.45|20
1735780900000|2025-01-02 01:21:40|456.76|454.46|456.85|454.55|456.91|454.61|456.75|454.45|24
1735780910000|2025-01-02 01:21:50|456.82|454.52|457.03|454.73|457.03|454.73|456.82|454.52|18
1735780920000|2025-01-02 01:22:00|457.02|454.72|457.15|454.85|457.16|454.86|457.01|454.71|19
1735780930000|2025-01-02 01:22:10|457.16|454.86|457.19|454.89|457.2|454.9|457.16|454.86|17
1735780940000|2025-01-02 01:22:20|457.2|454.9|457.28|454.98|457.33|455.03|457.2|454.9|22
1735780950000|2025-01-02 01:22:30|457.27|454.97|457.11|454.81|457.29|454.99|457.1|454.8|21
1735780960000|2025-01-02 01:22:40|457.09|454.79|457.14|454.84|457.16|454.86|457.09|454.79|19
1735780970000|2025-01-02 01:22:50|457.13|454.83|457.27|454.97|457.27|454.97|457.13|454.83|18
1735780980000|2025-01-02 01:23:00|457.26|454.96|457.17|454.87|457.27|454.97|457.17|454.87|23
1735780990000|2025-01-02 01:23:10|457.16|454.86|457.01|454.71|457.16|454.86|457.01|454.71|18
1735781000000|2025-01-02 01:23:20|457|454.7|456.81|454.51|457.02|454.72|456.81|454.51|25
1735781010000|2025-01-02 01:23:30|456.8|454.5|456.87|454.57|456.87|454.57|456.75|454.45|21
1735781020000|2025-01-02 01:23:40|456.88|454.58|456.96|454.66|456.97|454.67|456.86|454.56|20
1735781030000|2025-01-02 01:23:50|456.94|454.64|456.91|454.61|456.95|454.65|456.91|454.61|10
1735781040000|2025-01-02 01:24:00|456.93|454.63|456.8|454.5|456.95|454.65|456.77|454.47|14
1735781050000|2025-01-02 01:24:10|456.81|454.51|456.75|454.45|456.85|454.55|456.75|454.45|16
1735781060000|2025-01-02 01:24:20|456.76|454.46|456.67|454.37|456.78|454.48|456.67|454.37|14
1735781070000|2025-01-02 01:24:30|456.66|454.36|456.57|454.27|456.66|454.36|456.57|454.27|8
1735781080000|2025-01-02 01:24:40|456.59|454.29|456.68|454.38|456.68|454.38|456.59|454.29|15
1735781090000|2025-01-02 01:24:50|456.7|454.4|456.64|454.34|456.76|454.46|456.53|454.23|21
1735781100000|2025-01-02 01:25:00|456.65|454.35|456.63|454.33|456.65|454.35|456.6|454.3|11
1735781110000|2025-01-02 01:25:10|456.64|454.34|456.65|454.35|456.67|454.37|456.64|454.34|12
1735781120000|2025-01-02 01:25:20|456.64|454.34|456.77|454.47|456.82|454.52|456.64|454.34|21
1735781130000|2025-01-02 01:25:30|456.78|454.48|456.81|454.51|456.83|454.53|456.77|454.47|12
1735781140000|2025-01-02 01:25:40|456.82|454.52|456.82|454.52|456.83|454.53|456.82|454.52|7
1735781150000|2025-01-02 01:25:50|456.83|454.53|456.75|454.45|456.83|454.53|456.7|454.4|14
1735781160000|2025-01-02 01:26:00|456.74|454.44|456.61|454.31|456.8|454.5|456.61|454.31|14
1735781170000|2025-01-02 01:26:10|456.62|454.32|456.65|454.35|456.65|454.35|456.61|454.31|13
1735781180000|2025-01-02 01:26:20|456.63|454.33|456.72|454.42|456.74|454.44|456.59|454.29|28
1735781190000|2025-01-02 01:26:30|456.71|454.41|456.65|454.35|456.71|454.41|456.65|454.35|7
1735781200000|2025-01-02 01:26:40|456.66|454.36|456.7|454.4|456.7|454.4|456.66|454.36|9
1735781210000|2025-01-02 01:26:50|456.69|454.39|456.77|454.47|456.79|454.49|456.69|454.39|18
1735781220000|2025-01-02 01:27:00|456.79|454.49|456.92|454.62|456.93|454.63|456.79|454.49|24
1735781230000|2025-01-02 01:27:10|456.93|454.63|456.95|454.65|457.15|454.85|456.92|454.62|17
1735781240000|2025-01-02 01:27:20|456.94|454.64|456.88|454.58|456.99|454.69|456.82|454.52|20
1735781250000|2025-01-02 01:27:30|456.89|454.59|456.9|454.6|456.93|454.63|456.87|454.57|17
1735781260000|2025-01-02 01:27:40|456.91|454.61|456.89|454.59|456.93|454.63|456.86|454.56|22
1735781270000|2025-01-02 01:27:50|456.88|454.58|456.83|454.53|456.9|454.6|456.83|454.53|17
1735781280000|2025-01-02 01:28:00|456.8|454.5|456.93|454.63|456.93|454.63|456.78|454.48|16
1735781290000|2025-01-02 01:28:10|456.89|454.59|456.92|454.62|456.92|454.62|456.83|454.53|15
1735781300000|2025-01-02 01:28:20|456.93|454.63|457.06|454.76|457.08|454.78|456.93|454.63|14
1735781310000|2025-01-02 01:28:30|457.07|454.77|457.11|454.81|457.15|454.85|457.06|454.76|13
1735781320000|2025-01-02 01:28:40|457.13|454.83|456.83|454.53|457.13|454.83|456.81|454.51|15
1735781330000|2025-01-02 01:28:50|456.84|454.54|456.85|454.55|456.86|454.56|456.84|454.54|3
1735781340000|2025-01-02 01:29:00|456.9|454.6|456.73|454.43|456.9|454.6|456.73|454.43|13
1735781350000|2025-01-02 01:29:10|456.72|454.42|456.89|454.59|456.89|454.59|456.72|454.42|4
1735781360000|2025-01-02 01:29:20|456.87|454.57|456.88|454.58|456.89|454.59|456.86|454.56|7
1735781370000|2025-01-02 01:29:30|456.86|454.56|456.87|454.57|456.87|454.57|456.86|454.56|2
1735781380000|2025-01-02 01:29:40|456.86|454.56|456.73|454.43|456.86|454.56|456.73|454.43|5
1735781390000|2025-01-02 01:29:50|456.74|454.44|456.63|454.33|456.74|454.44|456.63|454.33|13
1735781400000|2025-01-02 01:30:00|456.57|454.27|456.6|454.3|456.66|454.36|456.57|454.27|16
1735781410000|2025-01-02 01:30:10|456.59|454.29|456.59|454.29|456.6|454.3|456.52|454.22|17
1735781420000|2025-01-02 01:30:20|456.49|454.19|456.54|454.24|456.58|454.28|456.45|454.15|15
1735781430000|2025-01-02 01:30:30|456.55|454.25|456.61|454.31|456.63|454.33|456.55|454.25|18
1735781440000|2025-01-02 01:30:40|456.6|454.3|456.59|454.29|456.63|454.33|456.57|454.27|15
1735781450000|2025-01-02 01:30:50|456.58|454.28|456.56|454.26|456.59|454.29|456.47|454.17|22
1735781460000|2025-01-02 01:31:00|456.52|454.22|456.38|454.08|456.52|454.22|456.38|454.08|18
1735781470000|2025-01-02 01:31:10|456.36|454.06|456.26|453.96|456.37|454.07|456.25|453.95|16
1735781480000|2025-01-02 01:31:20|456.28|453.98|456.21|453.91|456.31|454.01|456.15|453.85|19
1735781490000|2025-01-02 01:31:30|456.22|453.92|456.22|453.92|456.34|454.04|456.17|453.87|18
1735781500000|2025-01-02 01:31:40|456.21|453.91|456.23|453.93|456.23|453.93|456.16|453.86|25
1735781510000|2025-01-02 01:31:50|456.18|453.88|455.93|453.63|456.18|453.88|455.93|453.63|17
1735781520000|2025-01-02 01:32:00|455.95|453.65|456.04|453.74|456.08|453.78|455.94|453.64|14
1735781530000|2025-01-02 01:32:10|456.06|453.76|455.98|453.68|456.07|453.77|455.97|453.67|20
1735781540000|2025-01-02 01:32:20|455.96|453.66|455.89|453.59|455.96|453.66|455.86|453.56|18
1735781550000|2025-01-02 01:32:30|455.88|453.58|455.69|453.39|455.91|453.61|455.69|453.39|19
1735781560000|2025-01-02 01:32:40|455.68|453.38|455.37|453.07|455.68|453.38|455.34|453.04|27
1735781570000|2025-01-02 01:32:50|455.36|453.06|455.36|453.06|455.41|453.11|455.19|452.89|23
1735781580000|2025-01-02 01:33:00|455.38|453.08|455.33|453.03|455.38|453.08|455.23|452.93|24
1735781590000|2025-01-02 01:33:10|455.34|453.04|455.1|452.8|455.34|453.04|455.07|452.77|25
1735781600000|2025-01-02 01:33:20|455.09|452.79|455.13|452.83|455.13|452.83|454.97|452.67|21
1735781610000|2025-01-02 01:33:30|455.1|452.8|455.04|452.74|455.15|452.85|455.03|452.73|20
1735781620000|2025-01-02 01:33:40|455.06|452.76|455.15|452.85|455.17|452.87|455.06|452.76|19
1735781630000|2025-01-02 01:33:50|455.16|452.86|454.98|452.68|455.17|452.87|454.98|452.68|14
1735781640000|2025-01-02 01:34:00|454.99|452.69|455.45|453.15|455.45|453.15|454.99|452.69|22
1735781650000|2025-01-02 01:34:10|455.44|453.14|455.52|453.22|455.52|453.22|455.42|453.12|18
1735781660000|2025-01-02 01:34:20|455.53|453.23|455.62|453.32|455.69|453.39|455.5|453.2|15
1735781670000|2025-01-02 01:34:30|455.59|453.29|455.42|453.12|455.59|453.29|455.4|453.1|25
1735781680000|2025-01-02 01:34:40|455.43|453.13|455.3|453|455.51|453.21|455.3|453|24
1735781690000|2025-01-02 01:34:50|455.29|452.99|455.36|453.06|455.36|453.06|455.28|452.98|11
1735781700000|2025-01-02 01:35:00|455.28|452.98|455.37|453.07|455.49|453.19|455.24|452.94|21
1735781710000|2025-01-02 01:35:10|455.38|453.08|455.3|453|455.43|453.13|455.3|453|13
1735781720000|2025-01-02 01:35:20|455.31|453.01|455.22|452.92|455.33|453.03|455.22|452.92|16
1735781730000|2025-01-02 01:35:30|455.19|452.89|455.11|452.81|455.21|452.91|455.05|452.75|13
1735781740000|2025-01-02 01:35:40|455.12|452.82|455.25|452.95|455.25|452.95|455.12|452.82|7
1735781750000|2025-01-02 01:35:50|455.36|453.06|455.43|453.13|455.45|453.15|455.36|453.06|16
1735781760000|2025-01-02 01:36:00|455.42|453.12|455.7|453.4|455.73|453.43|455.42|453.12|22
1735781770000|2025-01-02 01:36:10|455.78|453.48|456.21|453.91|456.21|453.91|455.78|453.48|26
1735781780000|2025-01-02 01:36:20|456.2|453.9|455.85|453.55|456.21|453.91|455.85|453.55|19
1735781790000|2025-01-02 01:36:30|455.84|453.54|455.74|453.44|455.84|453.54|455.74|453.44|18
1735781800000|2025-01-02 01:36:40|455.75|453.45|455.79|453.49|455.81|453.51|455.73|453.43|25
1735781810000|2025-01-02 01:36:50|455.8|453.5|455.76|453.46|455.82|453.52|455.71|453.41|21
1735781820000|2025-01-02 01:37:00|455.71|453.41|455.89|453.59|455.89|453.59|455.7|453.4|17
1735781830000|2025-01-02 01:37:10|455.87|453.57|456.11|453.81|456.11|453.81|455.87|453.57|21
1735781840000|2025-01-02 01:37:20|456.17|453.87|456.25|453.95|456.28|453.98|456.17|453.87|15
1735781850000|2025-01-02 01:37:30|456.22|453.92|456.22|453.92|456.28|453.98|456.15|453.85|16
1735781860000|2025-01-02 01:37:40|456.23|453.93|456.28|453.98|456.28|453.98|456.09|453.79|15
1735781870000|2025-01-02 01:37:50|456.27|453.97|456.35|454.05|456.38|454.08|456.27|453.97|12
1735781880000|2025-01-02 01:38:00|456.34|454.04|456.39|454.09|456.4|454.1|456.28|453.98|15
1735781890000|2025-01-02 01:38:10|456.33|454.03|456.3|454|456.33|454.03|456.21|453.91|14
1735781900000|2025-01-02 01:38:20|456.29|453.99|456.27|453.97|456.34|454.04|456.25|453.95|24
1735781910000|2025-01-02 01:38:30|456.26|453.96|455.95|453.65|456.26|453.96|455.94|453.64|12
1735781920000|2025-01-02 01:38:40|455.96|453.66|455.93|453.63|455.98|453.68|455.93|453.63|18
1735781930000|2025-01-02 01:38:50|455.94|453.64|455.94|453.64|455.96|453.66|455.9|453.6|13
1735781940000|2025-01-02 01:39:00|455.95|453.65|456.2|453.9|456.2|453.9|455.95|453.65|21
1735781950000|2025-01-02 01:39:10|456.19|453.89|456.18|453.88|456.2|453.9|456.16|453.86|21
1735781960000|2025-01-02 01:39:20|456.16|453.86|456.2|453.9|456.2|453.9|456.16|453.86|15
1735781970000|2025-01-02 01:39:30|456.21|453.91|456.41|454.11|456.41|454.11|456.2|453.9|11
1735781980000|2025-01-02 01:39:40|456.44|454.14|456.49|454.19|456.49|454.19|456.4|454.1|4
1735781990000|2025-01-02 01:39:50|456.5|454.2|456.44|454.14|456.51|454.21|456.44|454.14|18
1735782000000|2025-01-02 01:40:00|456.43|454.13|456.55|454.25|456.56|454.26|456.4|454.1|24
1735782010000|2025-01-02 01:40:10|456.57|454.27|456.54|454.24|456.57|454.27|456.47|454.17|14
1735782020000|2025-01-02 01:40:20|456.47|454.17|456.47|454.17|456.49|454.19|456.45|454.15|10
1735782030000|2025-01-02 01:40:30|456.48|454.18|456.48|454.18|456.5|454.2|456.46|454.16|21
1735782040000|2025-01-02 01:40:40|456.42|454.12|456.38|454.08|456.49|454.19|456.38|454.08|14
1735782050000|2025-01-02 01:40:50|456.39|454.09|456.38|454.08|456.39|454.09|456.29|453.99|12
1735782060000|2025-01-02 01:41:00|456.46|454.16|456.55|454.25|456.55|454.25|456.46|454.16|8
1735782070000|2025-01-02 01:41:10|456.63|454.33|456.67|454.37|456.7|454.4|456.63|454.33|18
1735782080000|2025-01-02 01:41:20|456.68|454.38|456.74|454.44|456.79|454.49|456.59|454.29|14
1735782090000|2025-01-02 01:41:30|456.75|454.45|456.74|454.44|456.78|454.48|456.74|454.44|14
1735782100000|2025-01-02 01:41:40|456.75|454.45|456.73|454.43|456.78|454.48|456.68|454.38|14
1735782110000|2025-01-02 01:41:50|456.74|454.44|456.61|454.31|456.74|454.44|456.6|454.3|18
1735782120000|2025-01-02 01:42:00|456.62|454.32|456.66|454.36|456.66|454.36|456.61|454.31|10
1735782130000|2025-01-02 01:42:10|456.67|454.37|456.62|454.32|456.72|454.42|456.62|454.32|13
1735782140000|2025-01-02 01:42:20|456.63|454.33|456.54|454.24|456.63|454.33|456.52|454.22|13
1735782150000|2025-01-02 01:42:30|456.55|454.25|456.59|454.29|456.61|454.31|456.53|454.23|17
1735782160000|2025-01-02 01:42:40|456.6|454.3|456.59|454.29|456.61|454.31|456.48|454.18|15
1735782170000|2025-01-02 01:42:50|456.67|454.37|456.69|454.39|456.73|454.43|456.65|454.35|14
1735782180000|2025-01-02 01:43:00|456.71|454.41|456.68|454.38|456.74|454.44|456.68|454.38|17
1735782190000|2025-01-02 01:43:10|456.63|454.33|456.53|454.23|456.63|454.33|456.5|454.2|3
1735782200000|2025-01-02 01:43:20|456.54|454.24|456.63|454.33|456.63|454.33|456.54|454.24|12
1735782210000|2025-01-02 01:43:30|456.62|454.32|456.63|454.33|456.63|454.33|456.6|454.3|13
1735782220000|2025-01-02 01:43:40|456.62|454.32|456.67|454.37|456.67|454.37|456.61|454.31|11
1735782230000|2025-01-02 01:43:50|456.65|454.35|456.68|454.38|456.74|454.44|456.64|454.34|9
1735782240000|2025-01-02 01:44:00|456.65|454.35|456.53|454.23|456.65|454.35|456.52|454.22|10
1735782250000|2025-01-02 01:44:10|456.54|454.24|456.68|454.38|456.68|454.38|456.52|454.22|11
1735782260000|2025-01-02 01:44:20|456.69|454.39|456.64|454.34|456.69|454.39|456.64|454.34|12
1735782270000|2025-01-02 01:44:30|456.65|454.35|456.67|454.37|456.7|454.4|456.65|454.35|16
1735782280000|2025-01-02 01:44:40|456.66|454.36|456.65|454.35|456.66|454.36|456.64|454.34|3
1735782290000|2025-01-02 01:44:50|456.64|454.34|456.6|454.3|456.64|454.34|456.56|454.26|9
1735782300000|2025-01-02 01:45:00|456.59|454.29|456.72|454.42|456.73|454.43|456.59|454.29|17
1735782310000|2025-01-02 01:45:10|456.73|454.43|456.61|454.31|456.73|454.43|456.54|454.24|17
1735782320000|2025-01-02 01:45:20|456.62|454.32|456.46|454.16|456.62|454.32|456.46|454.16|12
1735782330000|2025-01-02 01:45:30|456.47|454.17|456.41|454.11|456.49|454.19|456.41|454.11|11
1735782340000|2025-01-02 01:45:40|456.42|454.12|456.43|454.13|456.45|454.15|456.36|454.06|27
1735782350000|2025-01-02 01:45:50|456.44|454.14|456.23|453.93|456.44|454.14|456.23|453.93|16
1735782360000|2025-01-02 01:46:00|456.21|453.91|455.83|453.53|456.21|453.91|455.83|453.53|25
1735782370000|2025-01-02 01:46:10|455.94|453.64|455.96|453.66|455.96|453.66|455.83|453.53|15
1735782380000|2025-01-02 01:46:20|455.88|453.58|455.96|453.66|455.96|453.66|455.88|453.58|17
1735782390000|2025-01-02 01:46:30|455.93|453.63|455.93|453.63|455.95|453.65|455.9|453.6|18
1735782400000|2025-01-02 01:46:40|455.94|453.64|455.94|453.64|455.95|453.65|455.93|453.63|13
1735782410000|2025-01-02 01:46:50|455.93|453.63|455.93|453.63|455.96|453.66|455.93|453.63|12
1735782420000|2025-01-02 01:47:00|455.92|453.62|455.86|453.56|455.92|453.62|455.83|453.53|12
1735782430000|2025-01-02 01:47:10|455.83|453.53|455.83|453.53|455.86|453.56|455.8|453.5|19
1735782440000|2025-01-02 01:47:20|455.81|453.51|455.79|453.49|455.87|453.57|455.79|453.49|16
1735782450000|2025-01-02 01:47:30|455.81|453.51|455.81|453.51|455.85|453.55|455.8|453.5|14
1735782460000|2025-01-02 01:47:40|455.75|453.45|455.65|453.35|455.75|453.45|455.61|453.31|18
1735782470000|2025-01-02 01:47:50|455.64|453.34|455.62|453.32|455.66|453.36|455.62|453.32|16
1735782480000|2025-01-02 01:48:00|455.63|453.33|455.69|453.39|455.7|453.4|455.63|453.33|15
1735782490000|2025-01-02 01:48:10|455.7|453.4|455.74|453.44|455.74|453.44|455.68|453.38|15
1735782500000|2025-01-02 01:48:20|455.7|453.4|455.78|453.48|455.78|453.48|455.7|453.4|10
1735782510000|2025-01-02 01:48:30|455.82|453.52|455.95|453.65|455.95|453.65|455.8|453.5|13
1735782520000|2025-01-02 01:48:40|455.96|453.66|456.04|453.74|456.06|453.76|455.95|453.65|22
1735782530000|2025-01-02 01:48:50|456.05|453.75|456.07|453.77|456.07|453.77|456.01|453.71|17
1735782540000|2025-01-02 01:49:00|456.06|453.76|455.94|453.64|456.07|453.77|455.92|453.62|21
1735782550000|2025-01-02 01:49:10|455.95|453.65|455.86|453.56|455.96|453.66|455.84|453.54|19
1735782560000|2025-01-02 01:49:20|455.85|453.55|455.82|453.52|455.89|453.59|455.82|453.52|13
1735782570000|2025-01-02 01:49:30|455.83|453.53|455.9|453.6|455.9|453.6|455.83|453.53|5
1735782580000|2025-01-02 01:49:40|455.91|453.61|456.02|453.72|456.05|453.75|455.91|453.61|26
1735782590000|2025-01-02 01:49:50|456.01|453.71|456.03|453.73|456.07|453.77|456.01|453.71|16
1735782600000|2025-01-02 01:50:00|456.02|453.72|456.07|453.77|456.07|453.77|456|453.7|10
1735782610000|2025-01-02 01:50:10|456.09|453.79|456.09|453.79|456.22|453.92|456.09|453.79|11
1735782620000|2025-01-02 01:50:20|456.07|453.77|456.12|453.82|456.12|453.82|456.06|453.76|7
1735782630000|2025-01-02 01:50:30|456.11|453.81|456.02|453.72|456.11|453.81|456.01|453.71|9
1735782640000|2025-01-02 01:50:40|456.03|453.73|456.03|453.73|456.03|453.73|456.02|453.72|3
1735782650000|2025-01-02 01:50:50|456.02|453.72|455.89|453.59|456.03|453.73|455.89|453.59|15
1735782660000|2025-01-02 01:51:00|455.88|453.58|455.81|453.51|455.95|453.65|455.74|453.44|19
1735782670000|2025-01-02 01:51:10|455.82|453.52|455.78|453.48|455.83|453.53|455.77|453.47|16
1735782680000|2025-01-02 01:51:20|455.79|453.49|455.79|453.49|455.83|453.53|455.76|453.46|13
1735782690000|2025-01-02 01:51:30|455.8|453.5|455.76|453.46|455.82|453.52|455.75|453.45|20
1735782700000|2025-01-02 01:51:40|455.77|453.47|455.64|453.34|455.79|453.49|455.63|453.33|15
1735782710000|2025-01-02 01:51:50|455.65|453.35|455.71|453.41|455.71|453.41|455.64|453.34|7
1735782720000|2025-01-02 01:52:00|455.8|453.5|455.84|453.54|455.85|453.55|455.8|453.5|8
1735782730000|2025-01-02 01:52:10|455.83|453.53|455.79|453.49|455.85|453.55|455.78|453.48|15
1735782740000|2025-01-02 01:52:20|455.77|453.47|455.8|453.5|455.82|453.52|455.77|453.47|21
1735782750000|2025-01-02 01:52:30|455.79|453.49|455.73|453.43|455.8|453.5|455.69|453.39|19
1735782760000|2025-01-02 01:52:40|455.74|453.44|455.74|453.44|455.81|453.51|455.72|453.42|16
1735782770000|2025-01-02 01:52:50|455.73|453.43|455.76|453.46|455.77|453.47|455.71|453.41|25
1735782780000|2025-01-02 01:53:00|455.73|453.43|455.67|453.37|455.74|453.44|455.67|453.37|5
1735782790000|2025-01-02 01:53:10|455.59|453.29|455.61|453.31|455.63|453.33|455.59|453.29|18
1735782800000|2025-01-02 01:53:20|455.6|453.3|455.63|453.33|455.64|453.34|455.6|453.3|10
1735782810000|2025-01-02 01:53:30|455.64|453.34|455.62|453.32|455.66|453.36|455.6|453.3|15
1735782820000|2025-01-02 01:53:40|455.64|453.34|455.59|453.29|455.64|453.34|455.59|453.29|7
1735782830000|2025-01-02 01:53:50|455.6|453.3|455.64|453.34|455.64|453.34|455.58|453.28|18
1735782840000|2025-01-02 01:54:00|455.63|453.33|455.6|453.3|455.64|453.34|455.59|453.29|14
1735782850000|2025-01-02 01:54:10|455.59|453.29|455.47|453.17|455.64|453.34|455.46|453.16|18
1735782860000|2025-01-02 01:54:20|455.48|453.18|455.39|453.09|455.49|453.19|455.39|453.09|13
1735782870000|2025-01-02 01:54:30|455.4|453.1|455.39|453.09|455.46|453.16|455.39|453.09|14
1735782880000|2025-01-02 01:54:40|455.4|453.1|455.39|453.09|455.4|453.1|455.37|453.07|16
1735782890000|2025-01-02 01:54:50|455.37|453.07|455.37|453.07|455.39|453.09|455.36|453.06|13
1735782900000|2025-01-02 01:55:00|455.36|453.06|455.39|453.09|455.4|453.1|455.34|453.04|17
1735782910000|2025-01-02 01:55:10|455.37|453.07|455.43|453.13|455.43|453.13|455.37|453.07|8
1735782920000|2025-01-02 01:55:20|455.48|453.18|455.73|453.43|455.73|453.43|455.48|453.18|12
1735782930000|2025-01-02 01:55:30|455.72|453.42|455.57|453.27|455.72|453.42|455.55|453.25|14
1735782940000|2025-01-02 01:55:40|455.56|453.26|455.55|453.25|455.56|453.26|455.48|453.18|19
1735782950000|2025-01-02 01:55:50|455.52|453.22|455.48|453.18|455.52|453.22|455.45|453.15|15
1735782960000|2025-01-02 01:56:00|455.47|453.17|455.48|453.18|455.48|453.18|455.46|453.16|11
1735782970000|2025-01-02 01:56:10|455.49|453.19|455.53|453.23|455.59|453.29|455.49|453.19|23
1735782980000|2025-01-02 01:56:20|455.52|453.22|455.49|453.19|455.54|453.24|455.48|453.18|18
1735782990000|2025-01-02 01:56:30|455.5|453.2|455.52|453.22|455.54|453.24|455.5|453.2|4
1735783000000|2025-01-02 01:56:40|455.53|453.23|455.52|453.22|455.53|453.23|455.52|453.22|2
1735783010000|2025-01-02 01:56:50|455.51|453.21|455.5|453.2|455.52|453.22|455.46|453.16|7
1735783020000|2025-01-02 01:57:00|455.51|453.21|455.6|453.3|455.62|453.32|455.5|453.2|12
1735783030000|2025-01-02 01:57:10|455.55|453.25|455.48|453.18|455.55|453.25|455.43|453.13|15
1735783040000|2025-01-02 01:57:20|455.47|453.17|455.47|453.17|455.47|453.17|455.44|453.14|6
1735783050000|2025-01-02 01:57:30|455.49|453.19|455.47|453.17|455.49|453.19|455.45|453.15|10
1735783060000|2025-01-02 01:57:40|455.46|453.16|455.46|453.16|455.47|453.17|455.46|453.16|9
1735783070000|2025-01-02 01:57:50|455.47|453.17|455.44|453.14|455.47|453.17|455.4|453.1|7
1735783080000|2025-01-02 01:58:00|455.43|453.13|455.47|453.17|455.48|453.18|455.43|453.13|8
1735783090000|2025-01-02 01:58:10|455.48|453.18|455.36|453.06|455.48|453.18|455.34|453.04|15
1735783100000|2025-01-02 01:58:20|455.37|453.07|455.36|453.06|455.37|453.07|455.36|453.06|6
1735783110000|2025-01-02 01:58:30|455.37|453.07|455.34|453.04|455.37|453.07|455.33|453.03|5
1735783120000|2025-01-02 01:58:40|455.36|453.06|455.52|453.22|455.52|453.22|455.36|453.06|13
1735783130000|2025-01-02 01:58:50|455.51|453.21|455.67|453.37|455.67|453.37|455.5|453.2|8
1735783140000|2025-01-02 01:59:00|455.66|453.36|455.67|453.37|455.67|453.37|455.66|453.36|6
1735783150000|2025-01-02 01:59:10|455.77|453.47|455.65|453.35|455.77|453.47|455.65|453.35|14
1735783160000|2025-01-02 01:59:20|455.66|453.36|455.66|453.36|455.7|453.4|455.65|453.35|10
1735783170000|2025-01-02 01:59:30|455.71|453.41|455.67|453.37|455.71|453.41|455.67|453.37|11
1735783180000|2025-01-02 01:59:40|455.68|453.38|455.68|453.38|455.68|453.38|455.66|453.36|7
1735783190000|2025-01-02 01:59:50|455.67|453.37|455.66|453.36|455.68|453.38|455.66|453.36|12
1735783200000|2025-01-02 02:00:00|455.67|453.37|455.91|453.61|455.91|453.61|455.67|453.37|16
1735783210000|2025-01-02 02:00:10|455.92|453.62|455.98|453.68|455.99|453.69|455.9|453.6|12
1735783220000|2025-01-02 02:00:20|455.99|453.69|455.99|453.69|455.99|453.69|455.99|453.69|1
1735783230000|2025-01-02 02:00:30|456.01|453.71|456.02|453.72|456.05|453.75|455.99|453.69|13
1735783240000|2025-01-02 02:00:40|456.01|453.71|456.03|453.73|456.03|453.73|455.98|453.68|6
1735783250000|2025-01-02 02:00:50|456.04|453.74|455.85|453.55|456.06|453.76|455.76|453.46|16
1735783260000|2025-01-02 02:01:00|455.86|453.56|455.85|453.55|455.86|453.56|455.85|453.55|14
1735783270000|2025-01-02 02:01:10|455.86|453.56|455.85|453.55|455.86|453.56|455.85|453.55|16
1735783280000|2025-01-02 02:01:20|455.86|453.56|455.71|453.41|455.86|453.56|455.63|453.33|27
1735783290000|2025-01-02 02:01:30|455.72|453.42|455.6|453.3|455.72|453.42|455.6|453.3|14
1735783300000|2025-01-02 02:01:40|455.71|453.41|455.73|453.43|455.76|453.46|455.69|453.39|19
1735783310000|2025-01-02 02:01:50|455.75|453.45|455.72|453.42|455.75|453.45|455.66|453.36|12
1735783320000|2025-01-02 02:02:00|455.71|453.41|455.59|453.29|455.76|453.46|455.59|453.29|14
1735783330000|2025-01-02 02:02:10|455.58|453.28|455.64|453.34|455.66|453.36|455.5|453.2|24
1735783340000|2025-01-02 02:02:20|455.63|453.33|455.79|453.49|455.79|453.49|455.61|453.31|14
1735783350000|2025-01-02 02:02:30|455.77|453.47|455.76|453.46|455.77|453.47|455.65|453.35|15
1735783360000|2025-01-02 02:02:40|455.78|453.48|455.67|453.37|455.79|453.49|455.67|453.37|6
1735783370000|2025-01-02 02:02:50|455.68|453.38|455.76|453.46|455.79|453.49|455.68|453.38|14
1735783380000|2025-01-02 02:03:00|455.78|453.48|455.82|453.52|455.86|453.56|455.76|453.46|12
1735783390000|2025-01-02 02:03:10|455.81|453.51|455.79|453.49|455.82|453.52|455.78|453.48|14
1735783400000|2025-01-02 02:03:20|455.78|453.48|455.82|453.52|455.84|453.54|455.78|453.48|20
1735783410000|2025-01-02 02:03:30|455.81|453.51|455.76|453.46|455.82|453.52|455.74|453.44|15
1735783420000|2025-01-02 02:03:40|455.77|453.47|455.72|453.42|455.77|453.47|455.72|453.42|19
1735783430000|2025-01-02 02:03:50|455.73|453.43|455.78|453.48|455.82|453.52|455.73|453.43|8
1735783440000|2025-01-02 02:04:00|455.76|453.46|455.71|453.41|455.77|453.47|455.7|453.4|8
1735783450000|2025-01-02 02:04:10|455.72|453.42|455.55|453.25|455.72|453.42|455.55|453.25|10
1735783460000|2025-01-02 02:04:20|455.49|453.19|455.53|453.23|455.54|453.24|455.49|453.19|13
1735783470000|2025-01-02 02:04:30|455.51|453.21|455.39|453.09|455.51|453.21|455.39|453.09|10
1735783480000|2025-01-02 02:04:40|455.4|453.1|455.31|453.01|455.42|453.12|455.31|453.01|10
1735783490000|2025-01-02 02:04:50|455.32|453.02|455.3|453|455.32|453.02|455.19|452.89|13
1735783500000|2025-01-02 02:05:00|455.29|452.99|455.25|452.95|455.29|452.99|455.22|452.92|14
1735783510000|2025-01-02 02:05:10|455.26|452.96|455.46|453.16|455.47|453.17|455.26|452.96|23
1735783520000|2025-01-02 02:05:20|455.45|453.15|455.4|453.1|455.53|453.23|455.36|453.06|23
1735783530000|2025-01-02 02:05:30|455.39|453.09|455.36|453.06|455.4|453.1|455.29|452.99|17
1735783540000|2025-01-02 02:05:40|455.37|453.07|455.27|452.97|455.37|453.07|455.24|452.94|12
1735783550000|2025-01-02 02:05:50|455.26|452.96|455.27|452.97|455.27|452.97|455.18|452.88|12
1735783560000|2025-01-02 02:06:00|455.28|452.98|455.24|452.94|455.29|452.99|455.22|452.92|13
1735783570000|2025-01-02 02:06:10|455.23|452.93|455.34|453.04|455.34|453.04|455.23|452.93|15
1735783580000|2025-01-02 02:06:20|455.41|453.11|455.43|453.13|455.45|453.15|455.4|453.1|18
1735783590000|2025-01-02 02:06:30|455.41|453.11|455.49|453.19|455.55|453.25|455.41|453.11|12
1735783600000|2025-01-02 02:06:40|455.5|453.2|455.93|453.63|455.93|453.63|455.49|453.19|17
1735783610000|2025-01-02 02:06:50|455.92|453.62|455.83|453.53|455.93|453.63|455.8|453.5|11
1735783620000|2025-01-02 02:07:00|455.82|453.52|455.86|453.56|455.86|453.56|455.81|453.51|16
1735783630000|2025-01-02 02:07:10|455.94|453.64|456.05|453.75|456.05|453.75|455.91|453.61|11
1735783640000|2025-01-02 02:07:20|456.04|453.74|456.03|453.73|456.1|453.8|455.97|453.67|27
1735783650000|2025-01-02 02:07:30|456.01|453.71|456.22|453.92|456.23|453.93|456.01|453.71|18
1735783660000|2025-01-02 02:07:40|456.23|453.93|456.19|453.89|456.23|453.93|456.17|453.87|18
1735783670000|2025-01-02 02:07:50|456.18|453.88|456.13|453.83|456.21|453.91|456.13|453.83|13
1735783680000|2025-01-02 02:08:00|456.15|453.85|456.18|453.88|456.19|453.89|456.13|453.83|8
1735783690000|2025-01-02 02:08:10|456.17|453.87|456.14|453.84|456.23|453.93|456.12|453.82|18
1735783700000|2025-01-02 02:08:20|456.13|453.83|456.13|453.83|456.15|453.85|456.12|453.82|11
1735783710000|2025-01-02 02:08:30|456.14|453.84|456.22|453.92|456.22|453.92|456.14|453.84|13
1735783720000|2025-01-02 02:08:40|456.23|453.93|456.27|453.97|456.36|454.06|456.23|453.93|14
1735783730000|2025-01-02 02:08:50|456.29|453.99|456.31|454.01|456.33|454.03|456.27|453.97|15
1735783740000|2025-01-02 02:09:00|456.3|454|456.3|454|456.32|454.02|456.28|453.98|16
1735783750000|2025-01-02 02:09:10|456.31|454.01|456.29|453.99|456.35|454.05|456.19|453.89|16
1735783760000|2025-01-02 02:09:20|456.3|454|456.14|453.84|456.32|454.02|456.13|453.83|16
1735783770000|2025-01-02 02:09:30|456.16|453.86|456.29|453.99|456.35|454.05|456.16|453.86|17
1735783780000|2025-01-02 02:09:40|456.3|454|456.29|453.99|456.31|454.01|456.29|453.99|4
1735783790000|2025-01-02 02:09:50|456.3|454|456.41|454.11|456.41|454.11|456.29|453.99|7
1735783800000|2025-01-02 02:10:00|456.4|454.1|456.4|454.1|456.4|454.1|456.31|454.01|9
1735783810000|2025-01-02 02:10:10|456.39|454.09|456.66|454.36|456.66|454.36|456.39|454.09|13
1735783820000|2025-01-02 02:10:20|456.67|454.37|456.72|454.42|456.72|454.42|456.65|454.35|19
1735783830000|2025-01-02 02:10:30|456.71|454.41|456.89|454.59|456.89|454.59|456.71|454.41|19
1735783840000|2025-01-02 02:10:40|456.88|454.58|456.88|454.58|456.89|454.59|456.87|454.57|19
1735783850000|2025-01-02 02:10:50|456.87|454.57|456.75|454.45|456.87|454.57|456.71|454.41|10
1735783860000|2025-01-02 02:11:00|456.74|454.44|456.6|454.3|456.74|454.44|456.6|454.3|10
1735783870000|2025-01-02 02:11:10|456.59|454.29|456.52|454.22|456.59|454.29|456.51|454.21|7
1735783880000|2025-01-02 02:11:20|456.53|454.23|456.51|454.21|456.58|454.28|456.51|454.21|8
1735783890000|2025-01-02 02:11:30|456.52|454.22|456.53|454.23|456.59|454.29|456.52|454.22|15
1735783900000|2025-01-02 02:11:40|456.54|454.24|456.6|454.3|456.61|454.31|456.54|454.24|15
1735783910000|2025-01-02 02:11:50|456.61|454.31|456.7|454.4|456.71|454.41|456.59|454.29|18
1735783920000|2025-01-02 02:12:00|456.69|454.39|456.91|454.61|456.91|454.61|456.68|454.38|10
1735783930000|2025-01-02 02:12:10|456.92|454.62|457.07|454.77|457.08|454.78|456.91|454.61|16
1735783940000|2025-01-02 02:12:20|457.08|454.78|456.89|454.59|457.08|454.78|456.89|454.59|9
1735783950000|2025-01-02 02:12:30|456.88|454.58|456.85|454.55|456.88|454.58|456.85|454.55|2
1735783960000|2025-01-02 02:12:40|456.87|454.57|456.87|454.57|456.87|454.57|456.87|454.57|1
1735783970000|2025-01-02 02:12:50|456.86|454.56|456.81|454.51|456.87|454.57|456.79|454.49|6
1735783980000|2025-01-02 02:13:00|456.8|454.5|456.79|454.49|456.81|454.51|456.75|454.45|11
1735783990000|2025-01-02 02:13:10|456.8|454.5|456.82|454.52|456.85|454.55|456.79|454.49|9
1735784000000|2025-01-02 02:13:20|456.79|454.49|456.76|454.46|456.8|454.5|456.76|454.46|8
1735784010000|2025-01-02 02:13:30|456.72|454.42|456.65|454.35|456.72|454.42|456.65|454.35|4
1735784020000|2025-01-02 02:13:40|456.63|454.33|456.62|454.32|456.63|454.33|456.59|454.29|8
1735784030000|2025-01-02 02:13:50|456.61|454.31|456.61|454.31|456.61|454.31|456.61|454.31|1
1735784040000|2025-01-02 02:14:00|456.59|454.29|456.59|454.29|456.59|454.29|456.59|454.29|1
1735784060000|2025-01-02 02:14:20|456.61|454.31|456.63|454.33|456.63|454.33|456.58|454.28|12
1735784070000|2025-01-02 02:14:30|456.62|454.32|456.56|454.26|456.63|454.33|456.55|454.25|9
1735784080000|2025-01-02 02:14:40|456.57|454.27|456.57|454.27|456.57|454.27|456.57|454.27|1
1735784090000|2025-01-02 02:14:50|456.53|454.23|456.52|454.22|456.53|454.23|456.52|454.22|8
1735784100000|2025-01-02 02:15:00|456.53|454.23|456.5|454.2|456.54|454.24|456.46|454.16|11
1735784110000|2025-01-02 02:15:10|456.51|454.21|456.49|454.19|456.6|454.3|456.49|454.19|13
1735784120000|2025-01-02 02:15:20|456.47|454.17|456.44|454.14|456.49|454.19|456.44|454.14|10
1735784130000|2025-01-02 02:15:30|456.46|454.16|456.46|454.16|456.48|454.18|456.39|454.09|17
1735784140000|2025-01-02 02:15:40|456.48|454.18|456.41|454.11|456.48|454.18|456.38|454.08|12
1735784150000|2025-01-02 02:15:50|456.43|454.13|456.45|454.15|456.46|454.16|456.42|454.12|10
1735784160000|2025-01-02 02:16:00|456.44|454.14|456.46|454.16|456.47|454.17|456.44|454.14|16
1735784170000|2025-01-02 02:16:10|456.45|454.15|456.55|454.25|456.65|454.35|456.45|454.15|22
1735784180000|2025-01-02 02:16:20|456.56|454.26|456.42|454.12|456.58|454.28|456.42|454.12|10
1735784190000|2025-01-02 02:16:30|456.39|454.09|456.1|453.8|456.39|454.09|456.1|453.8|11
1735784200000|2025-01-02 02:16:40|456.11|453.81|456.06|453.76|456.16|453.86|456.06|453.76|14
1735784210000|2025-01-02 02:16:50|456.04|453.74|456.04|453.74|456.04|453.74|455.99|453.69|19
1735784220000|2025-01-02 02:17:00|456.01|453.71|456.07|453.77|456.07|453.77|456.01|453.71|16
1735784230000|2025-01-02 02:17:10|456.06|453.76|456.14|453.84|456.14|453.84|456.05|453.75|12
1735784240000|2025-01-02 02:17:20|456.16|453.86|456.22|453.92|456.22|453.92|456.16|453.86|8
1735784250000|2025-01-02 02:17:30|456.21|453.91|456.04|453.74|456.21|453.91|456.04|453.74|5
1735784260000|2025-01-02 02:17:40|456.05|453.75|455.96|453.66|456.05|453.75|455.95|453.65|6
1735784270000|2025-01-02 02:17:50|455.97|453.67|455.96|453.66|455.97|453.67|455.96|453.66|8
1735784280000|2025-01-02 02:18:00|455.93|453.63|455.72|453.42|455.95|453.65|455.7|453.4|20
1735784290000|2025-01-02 02:18:10|455.73|453.43|455.57|453.27|455.74|453.44|455.57|453.27|17
1735784300000|2025-01-02 02:18:20|455.52|453.22|455.53|453.23|455.53|453.23|455.35|453.05|13
1735784310000|2025-01-02 02:18:30|455.61|453.31|455.56|453.26|455.61|453.31|455.52|453.22|21
1735784320000|2025-01-02 02:18:40|455.57|453.27|455.7|453.4|455.71|453.41|455.57|453.27|21
1735784330000|2025-01-02 02:18:50|455.74|453.44|455.79|453.49|455.82|453.52|455.74|453.44|19
1735784340000|2025-01-02 02:19:00|455.78|453.48|455.86|453.56|455.88|453.58|455.78|453.48|11
1735784350000|2025-01-02 02:19:10|455.87|453.57|455.72|453.42|455.88|453.58|455.69|453.39|12
1735784360000|2025-01-02 02:19:20|455.75|453.45|455.76|453.46|455.77|453.47|455.67|453.37|16
1735784370000|2025-01-02 02:19:30|455.75|453.45|455.92|453.62|455.92|453.62|455.75|453.45|14
1735784380000|2025-01-02 02:19:40|455.91|453.61|455.93|453.63|455.93|453.63|455.86|453.56|11
1735784390000|2025-01-02 02:19:50|455.99|453.69|455.99|453.69|456.07|453.77|455.99|453.69|15
1735784400000|2025-01-02 02:20:00|455.98|453.68|456.26|453.96|456.27|453.97|455.97|453.67|24
1735784410000|2025-01-02 02:20:10|456.25|453.95|456.16|453.86|456.25|453.95|456.16|453.86|18
1735784420000|2025-01-02 02:20:20|456.15|453.85|456.06|453.76|456.15|453.85|456.04|453.74|15
1735784430000|2025-01-02 02:20:30|456.04|453.74|456.1|453.8|456.11|453.81|456.04|453.74|16
1735784440000|2025-01-02 02:20:40|456.09|453.79|455.98|453.68|456.1|453.8|455.98|453.68|15
1735784450000|2025-01-02 02:20:50|455.97|453.67|456.16|453.86|456.17|453.87|455.97|453.67|12
1735784460000|2025-01-02 02:21:00|456.15|453.85|456.33|454.03|456.33|454.03|456.12|453.82|10
1735784470000|2025-01-02 02:21:10|456.34|454.04|456.33|454.03|456.37|454.07|456.29|453.99|14
1735784480000|2025-01-02 02:21:20|456.32|454.02|456.39|454.09|456.42|454.12|456.32|454.02|10
1735784490000|2025-01-02 02:21:30|456.41|454.11|456.49|454.19|456.52|454.22|456.41|454.11|21
1735784500000|2025-01-02 02:21:40|456.5|454.2|456.6|454.3|456.69|454.39|456.5|454.2|15
1735784510000|2025-01-02 02:21:50|456.59|454.29|456.49|454.19|456.59|454.29|456.44|454.14|15
1735784520000|2025-01-02 02:22:00|456.53|454.23|456.62|454.32|456.63|454.33|456.5|454.2|22
1735784530000|2025-01-02 02:22:10|456.63|454.33|456.78|454.48|456.78|454.48|456.62|454.32|22
1735784540000|2025-01-02 02:22:20|456.77|454.47|456.85|454.55|456.85|454.55|456.77|454.47|14
1735784550000|2025-01-02 02:22:30|456.87|454.57|456.68|454.38|456.96|454.66|456.68|454.38|17
1735784560000|2025-01-02 02:22:40|456.69|454.39|456.62|454.32|456.69|454.39|456.6|454.3|19
1735784570000|2025-01-02 02:22:50|456.61|454.31|456.6|454.3|456.64|454.34|456.59|454.29|20
1735784580000|2025-01-02 02:23:00|456.59|454.29|456.62|454.32|456.63|454.33|456.52|454.22|15
1735784590000|2025-01-02 02:23:10|456.63|454.33|456.67|454.37|456.67|454.37|456.63|454.33|15
1735784600000|2025-01-02 02:23:20|456.74|454.44|456.72|454.42|456.79|454.49|456.71|454.41|14
1735784610000|2025-01-02 02:23:30|456.71|454.41|456.69|454.39|456.72|454.42|456.66|454.36|17
1735784620000|2025-01-02 02:23:40|456.68|454.38|456.66|454.36|456.68|454.38|456.62|454.32|18
1735784630000|2025-01-02 02:23:50|456.67|454.37|456.59|454.29|456.67|454.37|456.57|454.27|16
1735784640000|2025-01-02 02:24:00|456.6|454.3|456.67|454.37|456.71|454.41|456.59|454.29|19
1735784650000|2025-01-02 02:24:10|456.7|454.4|456.66|454.36|456.72|454.42|456.65|454.35|25
1735784660000|2025-01-02 02:24:20|456.65|454.35|456.83|454.53|456.84|454.54|456.65|454.35|17
1735784670000|2025-01-02 02:24:30|456.84|454.54|456.85|454.55|456.86|454.56|456.82|454.52|13
1735784680000|2025-01-02 02:24:40|456.84|454.54|456.85|454.55|456.85|454.55|456.84|454.54|6
1735784690000|2025-01-02 02:24:50|456.86|454.56|456.74|454.44|456.86|454.56|456.73|454.43|9
1735784700000|2025-01-02 02:25:00|456.77|454.47|456.94|454.64|456.95|454.65|456.75|454.45|20
1735784710000|2025-01-02 02:25:10|456.93|454.63|456.96|454.66|456.97|454.67|456.93|454.63|18
1735784720000|2025-01-02 02:25:20|456.95|454.65|456.94|454.64|456.96|454.66|456.92|454.62|8
1735784730000|2025-01-02 02:25:30|456.95|454.65|456.91|454.61|456.96|454.66|456.91|454.61|18
1735784740000|2025-01-02 02:25:40|456.93|454.63|456.83|454.53|456.93|454.63|456.81|454.51|18
1735784750000|2025-01-02 02:25:50|456.82|454.52|456.83|454.53|456.86|454.56|456.82|454.52|14
1735784760000|2025-01-02 02:26:00|456.86|454.56|457.03|454.73|457.03|454.73|456.86|454.56|16
1735784770000|2025-01-02 02:26:10|456.97|454.67|457.01|454.71|457.03|454.73|456.97|454.67|14
1735784780000|2025-01-02 02:26:20|457.02|454.72|457.01|454.71|457.02|454.72|457.01|454.71|4
1735784790000|2025-01-02 02:26:30|457.02|454.72|457.21|454.91|457.21|454.91|457.02|454.72|13
1735784800000|2025-01-02 02:26:40|457.22|454.92|457.23|454.93|457.26|454.96|457.2|454.9|18
1735784810000|2025-01-02 02:26:50|457.24|454.94|457.08|454.78|457.24|454.94|457.05|454.75|18
1735784820000|2025-01-02 02:27:00|457.09|454.79|457.05|454.75|457.09|454.79|456.99|454.69|21
1735784830000|2025-01-02 02:27:10|457.1|454.8|457.08|454.78|457.12|454.82|457.03|454.73|25
1735784840000|2025-01-02 02:27:20|457.09|454.79|457.15|454.85|457.17|454.87|457.08|454.78|21
1735784850000|2025-01-02 02:27:30|457.13|454.83|457.01|454.71|457.15|454.85|457.01|454.71|21
1735784860000|2025-01-02 02:27:40|457.02|454.72|457.11|454.81|457.15|454.85|457.02|454.72|18
1735784870000|2025-01-02 02:27:50|457.12|454.82|457.12|454.82|457.13|454.83|457.07|454.77|21
1735784880000|2025-01-02 02:28:00|457.13|454.83|457.17|454.87|457.17|454.87|457.12|454.82|7
1735784890000|2025-01-02 02:28:10|457.16|454.86|457.15|454.85|457.16|454.86|457.14|454.84|12
1735784900000|2025-01-02 02:28:20|457.14|454.84|457.11|454.81|457.14|454.84|457.09|454.79|12
1735784910000|2025-01-02 02:28:30|457.1|454.8|456.97|454.67|457.1|454.8|456.87|454.57|25
1735784920000|2025-01-02 02:28:40|456.96|454.66|457.06|454.76|457.06|454.76|456.96|454.66|19
1735784930000|2025-01-02 02:28:50|457.08|454.78|456.9|454.6|457.08|454.78|456.89|454.59|18
1735784940000|2025-01-02 02:29:00|456.89|454.59|456.95|454.65|456.98|454.68|456.86|454.56|24
1735784950000|2025-01-02 02:29:10|456.96|454.66|457.03|454.73|457.03|454.73|456.95|454.65|11
1735784960000|2025-01-02 02:29:20|457.04|454.74|457.03|454.73|457.07|454.77|457.03|454.73|7
1735784970000|2025-01-02 02:29:30|457.04|454.74|457.05|454.75|457.07|454.77|457.03|454.73|16
1735784980000|2025-01-02 02:29:40|457.04|454.74|457|454.7|457.05|454.75|457|454.7|23
1735784990000|2025-01-02 02:29:50|457.01|454.71|457.02|454.72|457.05|454.75|457|454.7|12
1735785000000|2025-01-02 02:30:00|456.98|454.68|457.01|454.71|457.03|454.73|456.93|454.63|13
1735785010000|2025-01-02 02:30:10|457|454.7|456.84|454.54|457.04|454.74|456.84|454.54|13
1735785020000|2025-01-02 02:30:20|456.83|454.53|456.82|454.52|456.85|454.55|456.82|454.52|8
1735785030000|2025-01-02 02:30:30|456.85|454.55|456.83|454.53|456.92|454.62|456.83|454.53|13
1735785040000|2025-01-02 02:30:40|456.87|454.57|456.83|454.53|456.88|454.58|456.83|454.53|8
1735785050000|2025-01-02 02:30:50|456.84|454.54|456.75|454.45|456.84|454.54|456.75|454.45|3
1735785060000|2025-01-02 02:31:00|456.76|454.46|456.6|454.3|456.76|454.46|456.59|454.29|12
1735785070000|2025-01-02 02:31:10|456.61|454.31|456.69|454.39|456.73|454.43|456.61|454.31|19
1735785080000|2025-01-02 02:31:20|456.71|454.41|456.75|454.45|456.76|454.46|456.71|454.41|14
1735785090000|2025-01-02 02:31:30|456.72|454.42|456.59|454.29|456.72|454.42|456.51|454.21|14
1735785100000|2025-01-02 02:31:40|456.58|454.28|456.64|454.34|456.64|454.34|456.48|454.18|16
1735785110000|2025-01-02 02:31:50|456.63|454.33|456.63|454.33|456.64|454.34|456.63|454.33|7
1735785120000|2025-01-02 02:32:00|456.64|454.34|456.71|454.41|456.73|454.43|456.63|454.33|21
1735785130000|2025-01-02 02:32:10|456.72|454.42|456.73|454.43|456.78|454.48|456.71|454.41|16
1735785140000|2025-01-02 02:32:20|456.74|454.44|456.3|454|456.74|454.44|456.3|454|16
1735785150000|2025-01-02 02:32:30|456.29|453.99|456.28|453.98|456.29|453.99|456.22|453.92|15
1735785160000|2025-01-02 02:32:40|456.27|453.97|456.25|453.95|456.3|454|456.24|453.94|16
1735785170000|2025-01-02 02:32:50|456.24|453.94|456.37|454.07|456.38|454.08|456.24|453.94|16
1735785180000|2025-01-02 02:33:00|456.39|454.09|456.37|454.07|456.41|454.11|456.37|454.07|22
1735785190000|2025-01-02 02:33:10|456.36|454.06|456.58|454.28|456.58|454.28|456.36|454.06|19
1735785200000|2025-01-02 02:33:20|456.59|454.29|456.68|454.38|456.69|454.39|456.59|454.29|16
1735785210000|2025-01-02 02:33:30|456.69|454.39|456.59|454.29|456.69|454.39|456.54|454.24|9
1735785220000|2025-01-02 02:33:40|456.61|454.31|456.52|454.22|456.61|454.31|456.52|454.22|19
1735785230000|2025-01-02 02:33:50|456.53|454.23|456.48|454.18|456.53|454.23|456.47|454.17|17
1735785240000|2025-01-02 02:34:00|456.49|454.19|456.68|454.38|456.71|454.41|456.48|454.18|19
1735785250000|2025-01-02 02:34:10|456.71|454.41|456.65|454.35|456.71|454.41|456.63|454.33|14
1735785260000|2025-01-02 02:34:20|456.64|454.34|456.57|454.27|456.64|454.34|456.54|454.24|7
1735785270000|2025-01-02 02:34:30|456.56|454.26|456.58|454.28|456.6|454.3|456.55|454.25|20
1735785280000|2025-01-02 02:34:40|456.57|454.27|456.43|454.13|456.57|454.27|456.43|454.13|13
1735785290000|2025-01-02 02:34:50|456.45|454.15|456.45|454.15|456.45|454.15|456.43|454.13|7
1735785300000|2025-01-02 02:35:00|456.4|454.1|456.32|454.02|456.4|454.1|456.2|453.9|13
1735785310000|2025-01-02 02:35:10|456.33|454.03|456.41|454.11|456.41|454.11|456.33|454.03|20
1735785320000|2025-01-02 02:35:20|456.39|454.09|456.43|454.13|456.43|454.13|456.39|454.09|13
1735785330000|2025-01-02 02:35:30|456.42|454.12|456.31|454.01|456.42|454.12|456.28|453.98|15
1735785340000|2025-01-02 02:35:40|456.32|454.02|456.35|454.05|456.5|454.2|456.32|454.02|24
1735785350000|2025-01-02 02:35:50|456.34|454.04|456.58|454.28|456.61|454.31|456.34|454.04|21
1735785360000|2025-01-02 02:36:00|456.59|454.29|456.65|454.35|456.65|454.35|456.57|454.27|9
1735785370000|2025-01-02 02:36:10|456.9|454.6|457.19|454.89|457.2|454.9|456.9|454.6|10
1735785380000|2025-01-02 02:36:20|457.17|454.87|457.07|454.77|457.19|454.89|457.04|454.74|20
1735785390000|2025-01-02 02:36:30|457.05|454.75|456.82|454.52|457.06|454.76|456.79|454.49|26
1735785400000|2025-01-02 02:36:40|456.81|454.51|456.95|454.65|456.95|454.65|456.78|454.48|19
1735785410000|2025-01-02 02:36:50|456.93|454.63|456.92|454.62|456.95|454.65|456.92|454.62|7
1735785420000|2025-01-02 02:37:00|456.93|454.63|456.84|454.54|456.95|454.65|456.78|454.48|18
1735785430000|2025-01-02 02:37:10|456.83|454.53|456.84|454.54|456.93|454.63|456.83|454.53|21
1735785440000|2025-01-02 02:37:20|456.83|454.53|456.93|454.63|456.96|454.66|456.76|454.46|15
1735785450000|2025-01-02 02:37:30|456.91|454.61|456.93|454.63|456.97|454.67|456.91|454.61|21
1735785460000|2025-01-02 02:37:40|456.92|454.62|456.88|454.58|456.94|454.64|456.87|454.57|19
1735785470000|2025-01-02 02:37:50|456.86|454.56|456.79|454.49|456.86|454.56|456.78|454.48|18
1735785480000|2025-01-02 02:38:00|456.76|454.46|456.76|454.46|456.78|454.48|456.75|454.45|7
1735785490000|2025-01-02 02:38:10|456.75|454.45|456.7|454.4|456.75|454.45|456.7|454.4|3
1735785500000|2025-01-02 02:38:20|456.67|454.37|456.72|454.42|456.74|454.44|456.67|454.37|13
1735785510000|2025-01-02 02:38:30|456.73|454.43|456.69|454.39|456.73|454.43|456.66|454.36|15
1735785520000|2025-01-02 02:38:40|456.7|454.4|456.84|454.54|456.84|454.54|456.69|454.39|8
1735785530000|2025-01-02 02:38:50|456.83|454.53|456.82|454.52|456.83|454.53|456.79|454.49|11
1735785540000|2025-01-02 02:39:00|456.81|454.51|457.06|454.76|457.06|454.76|456.8|454.5|16
1735785550000|2025-01-02 02:39:10|457.13|454.83|457.15|454.85|457.2|454.9|457.09|454.79|21
1735785560000|2025-01-02 02:39:20|457.16|454.86|457.17|454.87|457.21|454.91|457.14|454.84|18
1735785570000|2025-01-02 02:39:30|457.18|454.88|457.2|454.9|457.2|454.9|457.14|454.84|9
1735785580000|2025-01-02 02:39:40|457.19|454.89|457.14|454.84|457.19|454.89|457.14|454.84|5
1735785590000|2025-01-02 02:39:50|457.15|454.85|457.21|454.91|457.21|454.91|457.1|454.8|13
1735785600000|2025-01-02 02:40:00|457.24|454.94|457.34|455.04|457.34|455.04|457.24|454.94|19
1735785610000|2025-01-02 02:40:10|457.35|455.05|457.39|455.09|457.41|455.11|457.35|455.05|9
1735785620000|2025-01-02 02:40:20|457.4|455.1|457.46|455.16|457.48|455.18|457.39|455.09|12
1735785640000|2025-01-02 02:40:40|457.47|455.17|457.57|455.27|457.58|455.28|457.46|455.16|15
1735785650000|2025-01-02 02:40:50|457.58|455.28|457.56|455.26|457.59|455.29|457.56|455.26|18
1735785660000|2025-01-02 02:41:00|457.55|455.25|457.55|455.25|457.56|455.26|457.54|455.24|14
1735785670000|2025-01-02 02:41:10|457.56|455.26|457.4|455.1|457.56|455.26|457.4|455.1|8
1735785680000|2025-01-02 02:41:20|457.42|455.12|457.38|455.08|457.43|455.13|457.38|455.08|10
1735785690000|2025-01-02 02:41:30|457.41|455.11|457.37|455.07|457.41|455.11|457.36|455.06|4
1735785700000|2025-01-02 02:41:40|457.36|455.06|457.32|455.02|457.39|455.09|457.31|455.01|11
1735785710000|2025-01-02 02:41:50|457.33|455.03|457.32|455.02|457.33|455.03|457.32|455.02|4
1735785720000|2025-01-02 02:42:00|457.31|455.01|457.27|454.97|457.31|455.01|457.27|454.97|6
1735785730000|2025-01-02 02:42:10|457.28|454.98|457.15|454.85|457.28|454.98|457.15|454.85|10
1735785740000|2025-01-02 02:42:20|457.16|454.86|457.17|454.87|457.22|454.92|457.09|454.79|22
1735785750000|2025-01-02 02:42:30|457.16|454.86|457.21|454.91|457.23|454.93|457.14|454.84|19
1735785760000|2025-01-02 02:42:40|457.2|454.9|457.23|454.93|457.23|454.93|457.2|454.9|19
1735785770000|2025-01-02 02:42:50|457.22|454.92|457.22|454.92|457.23|454.93|457.19|454.89|18
1735785780000|2025-01-02 02:43:00|457.21|454.91|457.37|455.07|457.38|455.08|457.21|454.91|12
1735785790000|2025-01-02 02:43:10|457.41|455.11|457.45|455.15|457.45|455.15|457.41|455.11|9
1735785800000|2025-01-02 02:43:20|457.46|455.16|457.52|455.22|457.61|455.31|457.46|455.16|11
1735785810000|2025-01-02 02:43:30|457.41|455.11|457.44|455.14|457.47|455.17|457.41|455.11|8
1735785820000|2025-01-02 02:43:40|457.43|455.13|457.45|455.15|457.45|455.15|457.43|455.13|9
1735785830000|2025-01-02 02:43:50|457.46|455.16|457.42|455.12|457.47|455.17|457.41|455.11|14
1735785840000|2025-01-02 02:44:00|457.43|455.13|457.59|455.29|457.59|455.29|457.43|455.13|15
1735785850000|2025-01-02 02:44:10|457.58|455.28|457.26|454.96|457.59|455.29|457.26|454.96|14
1735785860000|2025-01-02 02:44:20|457.25|454.95|457.23|454.93|457.26|454.96|457.21|454.91|7
1735785870000|2025-01-02 02:44:30|457.22|454.92|457.24|454.94|457.28|454.98|457.22|454.92|6
1735785880000|2025-01-02 02:44:40|457.23|454.93|457.25|454.95|457.28|454.98|457.21|454.91|11
1735785890000|2025-01-02 02:44:50|457.24|454.94|457.21|454.91|457.24|454.94|457.2|454.9|9
1735785900000|2025-01-02 02:45:00|457.24|454.94|457.33|455.03|457.33|455.03|457.21|454.91|10
1735785910000|2025-01-02 02:45:10|457.34|455.04|457.5|455.2|457.6|455.3|457.34|455.04|19
1735785920000|2025-01-02 02:45:20|457.44|455.14|457.46|455.16|457.46|455.16|457.43|455.13|15
1735785930000|2025-01-02 02:45:30|457.45|455.15|457.54|455.24|457.56|455.26|457.45|455.15|15
1735785940000|2025-01-02 02:45:40|457.55|455.25|457.52|455.22|457.55|455.25|457.51|455.21|5
1735785950000|2025-01-02 02:45:50|457.54|455.24|457.62|455.32|457.62|455.32|457.54|455.24|13
1735785960000|2025-01-02 02:46:00|457.61|455.31|457.42|455.12|457.62|455.32|457.38|455.08|22
1735785970000|2025-01-02 02:46:10|457.41|455.11|457.4|455.1|457.43|455.13|457.4|455.1|6
1735785980000|2025-01-02 02:46:20|457.39|455.09|457.43|455.13|457.43|455.13|457.39|455.09|4
1735785990000|2025-01-02 02:46:30|457.42|455.12|457.5|455.2|457.51|455.21|457.42|455.12|7
1735786000000|2025-01-02 02:46:40|457.49|455.19|457.49|455.19|457.5|455.2|457.47|455.17|9
1735786010000|2025-01-02 02:46:50|457.5|455.2|457.51|455.21|457.53|455.23|457.49|455.19|6
1735786020000|2025-01-02 02:47:00|457.5|455.2|457.64|455.34|457.68|455.38|457.49|455.19|11
1735786030000|2025-01-02 02:47:10|457.63|455.33|457.59|455.29|457.64|455.34|457.55|455.25|10
1735786040000|2025-01-02 02:47:20|457.63|455.33|457.69|455.39|457.69|455.39|457.62|455.32|8
1735786050000|2025-01-02 02:47:30|457.68|455.38|457.69|455.39|457.77|455.47|457.67|455.37|14
1735786060000|2025-01-02 02:47:40|457.71|455.41|457.69|455.39|457.75|455.45|457.69|455.39|14
1735786070000|2025-01-02 02:47:50|457.68|455.38|457.73|455.43|457.77|455.47|457.66|455.36|19
1735786080000|2025-01-02 02:48:00|457.71|455.41|457.76|455.46|457.76|455.46|457.61|455.31|13
1735786090000|2025-01-02 02:48:10|457.75|455.45|457.76|455.46|457.77|455.47|457.74|455.44|15
1735786100000|2025-01-02 02:48:20|457.75|455.45|457.6|455.3|457.76|455.46|457.46|455.16|21
1735786110000|2025-01-02 02:48:30|457.58|455.28|457.46|455.16|457.58|455.28|457.46|455.16|7
1735786120000|2025-01-02 02:48:40|457.47|455.17|457.46|455.16|457.48|455.18|457.46|455.16|8
1735786130000|2025-01-02 02:48:50|457.45|455.15|457.54|455.24|457.55|455.25|457.34|455.04|16
1735786140000|2025-01-02 02:49:00|457.55|455.25|457.5|455.2|457.56|455.26|457.5|455.2|10
1735786150000|2025-01-02 02:49:10|457.51|455.21|457.52|455.22|457.52|455.22|457.5|455.2|8
1735786160000|2025-01-02 02:49:20|457.53|455.23|457.51|455.21|457.58|455.28|457.48|455.18|14
1735786170000|2025-01-02 02:49:30|457.47|455.17|457.44|455.14|457.47|455.17|457.44|455.14|4
1735786180000|2025-01-02 02:49:40|457.43|455.13|457.63|455.33|457.63|455.33|457.42|455.12|17
1735786190000|2025-01-02 02:49:50|457.62|455.32|457.58|455.28|457.67|455.37|457.57|455.27|14
1735786200000|2025-01-02 02:50:00|457.61|455.31|457.59|455.29|457.64|455.34|457.57|455.27|14
1735786210000|2025-01-02 02:50:10|457.62|455.32|457.65|455.35|457.69|455.39|457.59|455.29|13
1735786220000|2025-01-02 02:50:20|457.66|455.36|457.67|455.37|457.69|455.39|457.62|455.32|13
1735786230000|2025-01-02 02:50:30|457.69|455.39|457.84|455.54|457.85|455.55|457.69|455.39|10
1735786240000|2025-01-02 02:50:40|457.83|455.53|457.87|455.57|457.87|455.57|457.79|455.49|19
1735786250000|2025-01-02 02:50:50|457.92|455.62|457.94|455.64|457.98|455.68|457.91|455.61|12
1735786260000|2025-01-02 02:51:00|457.95|455.65|458.01|455.71|458.02|455.72|457.95|455.65|16
1735786270000|2025-01-02 02:51:10|458.04|455.74|458.08|455.78|458.08|455.78|458.01|455.71|19
1735786280000|2025-01-02 02:51:20|458.07|455.77|458.04|455.74|458.08|455.78|458.02|455.72|14
1735786290000|2025-01-02 02:51:30|458.05|455.75|458.03|455.73|458.06|455.76|458.02|455.72|5
1735786300000|2025-01-02 02:51:40|458.02|455.72|458.05|455.75|458.07|455.77|458.02|455.72|8
1735786310000|2025-01-02 02:51:50|458.06|455.76|458.12|455.82|458.12|455.82|458.06|455.76|3
1735786320000|2025-01-02 02:52:00|458.08|455.78|458.08|455.78|458.1|455.8|458.08|455.78|10
1735786330000|2025-01-02 02:52:10|458.07|455.77|458.05|455.75|458.07|455.77|458.05|455.75|2
1735786340000|2025-01-02 02:52:20|458.03|455.73|458.07|455.77|458.07|455.77|458.03|455.73|5
1735786350000|2025-01-02 02:52:30|458.1|455.8|458.13|455.83|458.14|455.84|458.1|455.8|23
1735786360000|2025-01-02 02:52:40|458.12|455.82|458.16|455.86|458.19|455.89|458.12|455.82|14
1735786370000|2025-01-02 02:52:50|458.17|455.87|458.45|456.15|458.45|456.15|458.17|455.87|19
1735786380000|2025-01-02 02:53:00|458.43|456.13|458.3|456|458.43|456.13|458.23|455.93|19
1735786390000|2025-01-02 02:53:10|458.32|456.02|458.3|456|458.36|456.06|458.29|455.99|18
1735786400000|2025-01-02 02:53:20|458.31|456.01|458.32|456.02|458.33|456.03|458.27|455.97|17
1735786410000|2025-01-02 02:53:30|458.33|456.03|458.24|455.94|458.33|456.03|458.24|455.94|8
1735786420000|2025-01-02 02:53:40|458.23|455.93|458.18|455.88|458.23|455.93|458.17|455.87|6
1735786430000|2025-01-02 02:53:50|458.16|455.86|458.11|455.81|458.18|455.88|458.09|455.79|8
1735786440000|2025-01-02 02:54:00|458.1|455.8|458.2|455.9|458.2|455.9|458.1|455.8|10
1735786450000|2025-01-02 02:54:10|458.19|455.89|458.19|455.89|458.2|455.9|458.19|455.89|7
1735786460000|2025-01-02 02:54:20|458.2|455.9|458.21|455.91|458.22|455.92|458.19|455.89|13
1735786470000|2025-01-02 02:54:30|458.22|455.92|458.21|455.91|458.24|455.94|458.21|455.91|8
1735786480000|2025-01-02 02:54:40|458.22|455.92|458.2|455.9|458.22|455.92|458.2|455.9|6
1735786490000|2025-01-02 02:54:50|458.19|455.89|458.21|455.91|458.22|455.92|458.18|455.88|12
1735786500000|2025-01-02 02:55:00|458.22|455.92|458.36|456.06|458.37|456.07|458.21|455.91|18
1735786510000|2025-01-02 02:55:10|458.28|455.98|458.37|456.07|458.37|456.07|458.28|455.98|11
1735786520000|2025-01-02 02:55:20|458.36|456.06|458.37|456.07|458.38|456.08|458.33|456.03|17
1735786530000|2025-01-02 02:55:30|458.38|456.08|458.42|456.12|458.42|456.12|458.37|456.07|10
1735786540000|2025-01-02 02:55:40|458.44|456.14|458.42|456.12|458.45|456.15|458.42|456.12|13
1735786550000|2025-01-02 02:55:50|458.32|456.02|458.34|456.04|458.35|456.05|458.32|456.02|3
1735786570000|2025-01-02 02:56:10|458.35|456.05|458.36|456.06|458.37|456.07|458.33|456.03|8
1735786580000|2025-01-02 02:56:20|458.37|456.07|458.38|456.08|458.4|456.1|458.36|456.06|7
1735786590000|2025-01-02 02:56:30|458.39|456.09|458.38|456.08|458.44|456.14|458.38|456.08|13
1735786600000|2025-01-02 02:56:40|458.37|456.07|458.37|456.07|458.37|456.07|458.36|456.06|3
1735786610000|2025-01-02 02:56:50|458.36|456.06|458.33|456.03|458.42|456.12|458.33|456.03|11
1735786630000|2025-01-02 02:57:10|458.26|455.96|458.22|455.92|458.26|455.96|458.19|455.89|7
1735786640000|2025-01-02 02:57:20|458.23|455.93|458.11|455.81|458.23|455.93|458.11|455.81|7
1735786650000|2025-01-02 02:57:30|458.12|455.82|458.1|455.8|458.12|455.82|458.08|455.78|11
1735786660000|2025-01-02 02:57:40|458.08|455.78|457.92|455.62|458.09|455.79|457.92|455.62|13
1735786670000|2025-01-02 02:57:50|457.94|455.64|458.17|455.87|458.17|455.87|457.94|455.64|17
1735786680000|2025-01-02 02:58:00|458.15|455.85|458.17|455.87|458.18|455.88|458.15|455.85|6
1735786690000|2025-01-02 02:58:10|458.18|455.88|458.2|455.9|458.2|455.9|458.17|455.87|7
1735786700000|2025-01-02 02:58:20|458.19|455.89|458.26|455.96|458.34|456.04|458.19|455.89|21
1735786710000|2025-01-02 02:58:30|458.25|455.95|458.19|455.89|458.27|455.97|458.19|455.89|15
1735786720000|2025-01-02 02:58:40|458.2|455.9|458.17|455.87|458.21|455.91|458.17|455.87|7
1735786730000|2025-01-02 02:58:50|458.19|455.89|458.17|455.87|458.19|455.89|458.17|455.87|2
1735786740000|2025-01-02 02:59:00|458.19|455.89|458.2|455.9|458.22|455.92|458.18|455.88|10
1735786750000|2025-01-02 02:59:10|458.21|455.91|458.16|455.86|458.21|455.91|458.16|455.86|9
1735786760000|2025-01-02 02:59:20|458.18|455.88|458.17|455.87|458.19|455.89|458.16|455.86|10
1735786770000|2025-01-02 02:59:30|458.18|455.88|458.18|455.88|458.2|455.9|458.17|455.87|11
1735786780000|2025-01-02 02:59:40|458.17|455.87|458.44|456.14|458.45|456.15|458.17|455.87|13
1735786790000|2025-01-02 02:59:50|458.43|456.13|458.54|456.24|458.56|456.26|458.43|456.13|14
1735786800000|2025-01-02 03:00:00|458.53|456.23|458.59|456.29|458.67|456.37|458.52|456.22|18
1735786810000|2025-01-02 03:00:10|458.61|456.31|458.68|456.38|458.68|456.38|458.6|456.3|12
1735786820000|2025-01-02 03:00:20|458.67|456.37|458.62|456.32|458.68|456.38|458.59|456.29|16
1735786830000|2025-01-02 03:00:30|458.64|456.34|458.82|456.52|458.82|456.52|458.64|456.34|10
1735786840000|2025-01-02 03:00:40|458.83|456.53|458.95|456.65|458.95|456.65|458.83|456.53|10
1735786850000|2025-01-02 03:00:50|458.94|456.64|458.89|456.59|458.95|456.65|458.88|456.58|7
1735786860000|2025-01-02 03:01:00|458.85|456.55|458.8|456.5|458.89|456.59|458.79|456.49|20
1735786870000|2025-01-02 03:01:10|458.97|456.67|458.91|456.61|458.97|456.67|458.9|456.6|6
1735786880000|2025-01-02 03:01:20|458.9|456.6|458.75|456.45|458.9|456.6|458.74|456.44|8
1735786890000|2025-01-02 03:01:30|458.7|456.4|458.66|456.36|458.7|456.4|458.58|456.28|18
1735786900000|2025-01-02 03:01:40|458.65|456.35|458.65|456.35|458.66|456.36|458.63|456.33|5
1735786910000|2025-01-02 03:01:50|458.66|456.36|458.51|456.21|458.68|456.38|458.49|456.19|14
1735786920000|2025-01-02 03:02:00|458.52|456.22|458.49|456.19|458.56|456.26|458.48|456.18|17
1735786930000|2025-01-02 03:02:10|458.47|456.17|458.43|456.13|458.48|456.18|458.42|456.12|12
1735786940000|2025-01-02 03:02:20|458.36|456.06|458.22|455.92|458.36|456.06|458.22|455.92|15
1735786950000|2025-01-02 03:02:30|458.19|455.89|457.94|455.64|458.23|455.93|457.94|455.64|20
1735786960000|2025-01-02 03:02:40|457.93|455.63|457.88|455.58|457.97|455.67|457.88|455.58|13
1735786970000|2025-01-02 03:02:50|457.89|455.59|457.87|455.57|457.9|455.6|457.83|455.53|8
1735786980000|2025-01-02 03:03:00|457.89|455.59|457.89|455.59|457.91|455.61|457.85|455.55|21
1735786990000|2025-01-02 03:03:10|457.88|455.58|457.79|455.49|457.89|455.59|457.71|455.41|13
1735787000000|2025-01-02 03:03:20|457.75|455.45|457.65|455.35|457.78|455.48|457.65|455.35|11
1735787010000|2025-01-02 03:03:30|457.61|455.31|457.56|455.26|457.61|455.31|457.52|455.22|16
1735787020000|2025-01-02 03:03:40|457.57|455.27|457.74|455.44|457.74|455.44|457.55|455.25|23
1735787030000|2025-01-02 03:03:50|457.73|455.43|457.9|455.6|457.9|455.6|457.73|455.43|17
1735787040000|2025-01-02 03:04:00|457.89|455.59|457.81|455.51|457.89|455.59|457.73|455.43|12
1735787050000|2025-01-02 03:04:10|457.82|455.52|457.82|455.52|457.87|455.57|457.8|455.5|19
1735787060000|2025-01-02 03:04:20|457.84|455.54|457.82|455.52|457.85|455.55|457.79|455.49|14
1735787070000|2025-01-02 03:04:30|457.83|455.53|457.77|455.47|457.83|455.53|457.75|455.45|14
1735787080000|2025-01-02 03:04:40|457.81|455.51|457.82|455.52|457.84|455.54|457.8|455.5|15
1735787090000|2025-01-02 03:04:50|457.83|455.53|457.81|455.51|457.85|455.55|457.79|455.49|15
1735787100000|2025-01-02 03:05:00|457.8|455.5|457.73|455.43|457.81|455.51|457.72|455.42|17
1735787110000|2025-01-02 03:05:10|457.72|455.42|457.64|455.34|457.72|455.42|457.54|455.24|17
1735787120000|2025-01-02 03:05:20|457.62|455.32|457.53|455.23|457.66|455.36|457.49|455.19|21
1735787130000|2025-01-02 03:05:30|457.54|455.24|457.54|455.24|457.58|455.28|457.52|455.22|17
1735787140000|2025-01-02 03:05:40|457.55|455.25|457.52|455.22|457.58|455.28|457.51|455.21|22
1735787150000|2025-01-02 03:05:50|457.53|455.23|457.48|455.18|457.55|455.25|457.44|455.14|19
1735787160000|2025-01-02 03:06:00|457.5|455.2|457.41|455.11|457.5|455.2|457.4|455.1|15
1735787170000|2025-01-02 03:06:10|457.39|455.09|457.45|455.15|457.45|455.15|457.35|455.05|16
1735787180000|2025-01-02 03:06:20|457.46|455.16|457.42|455.12|457.48|455.18|457.4|455.1|15
1735787190000|2025-01-02 03:06:30|457.43|455.13|457.44|455.14|457.48|455.18|457.43|455.13|8
1735787200000|2025-01-02 03:06:40|457.43|455.13|457.5|455.2|457.5|455.2|457.39|455.09|18
1735787210000|2025-01-02 03:06:50|457.43|455.13|457.44|455.14|457.45|455.15|457.42|455.12|10
1735787220000|2025-01-02 03:07:00|457.45|455.15|457.52|455.22|457.57|455.27|457.45|455.15|17
1735787230000|2025-01-02 03:07:10|457.51|455.21|457.49|455.19|457.55|455.25|457.47|455.17|9
1735787240000|2025-01-02 03:07:20|457.48|455.18|457.52|455.22|457.54|455.24|457.42|455.12|12
1735787250000|2025-01-02 03:07:30|457.51|455.21|457.41|455.11|457.51|455.21|457.41|455.11|9
1735787260000|2025-01-02 03:07:40|457.28|454.98|457.19|454.89|457.29|454.99|457.18|454.88|12
1735787270000|2025-01-02 03:07:50|457.16|454.86|457.23|454.93|457.36|455.06|457.1|454.8|19
1735787280000|2025-01-02 03:08:00|457.22|454.92|457.25|454.95|457.25|454.95|457.17|454.87|16
1735787300000|2025-01-02 03:08:20|457.2|454.9|457.25|454.95|457.25|454.95|457.2|454.9|4
1735787310000|2025-01-02 03:08:30|457.27|454.97|457.25|454.95|457.27|454.97|457.18|454.88|11
1735787320000|2025-01-02 03:08:40|457.24|454.94|457.24|454.94|457.25|454.95|457.24|454.94|5
1735787330000|2025-01-02 03:08:50|457.22|454.92|457.23|454.93|457.24|454.94|457.2|454.9|17
1735787340000|2025-01-02 03:09:00|457.21|454.91|457.21|454.91|457.22|454.92|457.2|454.9|13
1735787350000|2025-01-02 03:09:10|457.22|454.92|457.15|454.85|457.25|454.95|457.11|454.81|18
1735787360000|2025-01-02 03:09:20|457.16|454.86|457.12|454.82|457.18|454.88|457.12|454.82|18
1735787370000|2025-01-02 03:09:30|457.09|454.79|457.14|454.84|457.16|454.86|457.07|454.77|14
1735787380000|2025-01-02 03:09:40|457.13|454.83|457.15|454.85|457.16|454.86|457.12|454.82|9
1735787390000|2025-01-02 03:09:50|457.16|454.86|457.12|454.82|457.16|454.86|457.11|454.81|16
1735787400000|2025-01-02 03:10:00|457.11|454.81|457.11|454.81|457.16|454.86|457.06|454.76|10
1735787410000|2025-01-02 03:10:10|457.1|454.8|457.07|454.77|457.12|454.82|457.05|454.75|13
1735787420000|2025-01-02 03:10:20|457.09|454.79|457.08|454.78|457.1|454.8|457.08|454.78|8
1735787430000|2025-01-02 03:10:30|457.07|454.77|457.01|454.71|457.07|454.77|457|454.7|15
1735787440000|2025-01-02 03:10:40|456.99|454.69|456.81|454.51|457|454.7|456.8|454.5|13
1735787450000|2025-01-02 03:10:50|456.83|454.53|456.83|454.53|456.85|454.55|456.79|454.49|18
1735787460000|2025-01-02 03:11:00|456.81|454.51|456.79|454.49|456.82|454.52|456.76|454.46|20
1735787470000|2025-01-02 03:11:10|456.81|454.51|456.91|454.61|456.93|454.63|456.81|454.51|11
1735787480000|2025-01-02 03:11:20|456.92|454.62|456.8|454.5|456.93|454.63|456.78|454.48|14
1735787490000|2025-01-02 03:11:30|456.79|454.49|456.82|454.52|456.86|454.56|456.78|454.48|20
1735787500000|2025-01-02 03:11:40|456.83|454.53|456.92|454.62|456.95|454.65|456.83|454.53|13
1735787510000|2025-01-02 03:11:50|456.95|454.65|456.81|454.51|456.95|454.65|456.8|454.5|8
1735787520000|2025-01-02 03:12:00|456.82|454.52|456.85|454.55|456.88|454.58|456.82|454.52|6
1735787530000|2025-01-02 03:12:10|456.88|454.58|456.88|454.58|456.88|454.58|456.82|454.52|14
1735787540000|2025-01-02 03:12:20|456.83|454.53|456.81|454.51|456.88|454.58|456.78|454.48|20
1735787550000|2025-01-02 03:12:30|456.82|454.52|456.81|454.51|456.85|454.55|456.81|454.51|6
1735787560000|2025-01-02 03:12:40|456.82|454.52|456.84|454.54|456.84|454.54|456.8|454.5|14
1735787570000|2025-01-02 03:12:50|456.79|454.49|456.84|454.54|456.84|454.54|456.79|454.49|4
1735787580000|2025-01-02 03:13:00|456.86|454.56|456.88|454.58|456.88|454.58|456.86|454.56|2
1735787590000|2025-01-02 03:13:10|456.96|454.66|457.03|454.73|457.03|454.73|456.96|454.66|7
1735787600000|2025-01-02 03:13:20|456.99|454.69|456.94|454.64|457.03|454.73|456.9|454.6|12
1735787610000|2025-01-02 03:13:30|456.9|454.6|456.98|454.68|457.03|454.73|456.88|454.58|19
1735787620000|2025-01-02 03:13:40|456.97|454.67|456.97|454.67|456.99|454.69|456.93|454.63|13
1735787630000|2025-01-02 03:13:50|456.99|454.69|456.98|454.68|456.99|454.69|456.96|454.66|15
1735787640000|2025-01-02 03:14:00|456.97|454.67|456.98|454.68|457|454.7|456.97|454.67|13
1735787660000|2025-01-02 03:14:20|456.99|454.69|457.03|454.73|457.03|454.73|456.98|454.68|10
1735787680000|2025-01-02 03:14:40|457|454.7|457.01|454.71|457.03|454.73|456.96|454.66|13
1735787690000|2025-01-02 03:14:50|457|454.7|457.01|454.71|457.03|454.73|457|454.7|7
1735787700000|2025-01-02 03:15:00|457|454.7|457.26|454.96|457.26|454.96|457|454.7|17
1735787710000|2025-01-02 03:15:10|457.25|454.95|457.48|455.18|457.48|455.18|457.24|454.94|16
1735787720000|2025-01-02 03:15:20|457.51|455.21|457.81|455.51|457.83|455.53|457.51|455.21|22
1735787730000|2025-01-02 03:15:30|457.82|455.52|457.79|455.49|457.83|455.53|457.75|455.45|20
1735787740000|2025-01-02 03:15:40|457.78|455.48|457.71|455.41|457.78|455.48|457.71|455.41|16
1735787750000|2025-01-02 03:15:50|457.68|455.38|457.67|455.37|457.68|455.38|457.62|455.32|16
1735787760000|2025-01-02 03:16:00|457.68|455.38|457.61|455.31|457.69|455.39|457.61|455.31|23
1735787770000|2025-01-02 03:16:10|457.62|455.32|457.49|455.19|457.64|455.34|457.47|455.17|18
1735787780000|2025-01-02 03:16:20|457.48|455.18|457.46|455.16|457.5|455.2|457.43|455.13|20
1735787790000|2025-01-02 03:16:30|457.44|455.14|457.5|455.2|457.51|455.21|457.43|455.13|20
1735787800000|2025-01-02 03:16:40|457.47|455.17|457.55|455.25|457.56|455.26|457.47|455.17|24
1735787810000|2025-01-02 03:16:50|457.56|455.26|457.57|455.27|457.57|455.27|457.53|455.23|12
1735787820000|2025-01-02 03:17:00|457.59|455.29|457.58|455.28|457.59|455.29|457.54|455.24|18
1735787830000|2025-01-02 03:17:10|457.57|455.27|457.56|455.26|457.59|455.29|457.53|455.23|19
1735787840000|2025-01-02 03:17:20|457.53|455.23|457.56|455.26|457.59|455.29|457.46|455.16|19
1735787850000|2025-01-02 03:17:30|457.54|455.24|457.56|455.26|457.61|455.31|457.51|455.21|20
1735787860000|2025-01-02 03:17:40|457.54|455.24|457.62|455.32|457.63|455.33|457.54|455.24|22
1735787870000|2025-01-02 03:17:50|457.61|455.31|457.62|455.32|457.65|455.35|457.57|455.27|20
1735787880000|2025-01-02 03:18:00|457.63|455.33|457.66|455.36|457.68|455.38|457.63|455.33|12
1735787890000|2025-01-02 03:18:10|457.65|455.35|457.68|455.38|457.7|455.4|457.63|455.33|10
1735787900000|2025-01-02 03:18:20|457.69|455.39|457.71|455.41|457.71|455.41|457.69|455.39|2
1735787910000|2025-01-02 03:18:30|457.72|455.42|457.77|455.47|457.77|455.47|457.71|455.41|19
1735787920000|2025-01-02 03:18:40|457.76|455.46|458.15|455.85|458.18|455.88|457.75|455.45|20
1735787930000|2025-01-02 03:18:50|458.14|455.84|458.06|455.76|458.14|455.84|458.06|455.76|14
1735787940000|2025-01-02 03:19:00|458.08|455.78|457.93|455.63|458.1|455.8|457.9|455.6|18
1735787950000|2025-01-02 03:19:10|457.9|455.6|457.77|455.47|457.9|455.6|457.76|455.46|20
1735787960000|2025-01-02 03:19:20|457.78|455.48|457.59|455.29|458|455.7|457.59|455.29|21
1735787970000|2025-01-02 03:19:30|457.58|455.28|457.57|455.27|457.58|455.28|457.53|455.23|18
1735787980000|2025-01-02 03:19:40|457.68|455.38|457.67|455.37|457.68|455.38|457.63|455.33|14
1735787990000|2025-01-02 03:19:50|457.64|455.34|457.61|455.31|457.67|455.37|457.6|455.3|11
1735788000000|2025-01-02 03:20:00|457.62|455.32|457.68|455.38|457.69|455.39|457.62|455.32|11
1735788010000|2025-01-02 03:20:10|457.69|455.39|457.79|455.49|457.79|455.49|457.68|455.38|18
1735788020000|2025-01-02 03:20:20|457.81|455.51|457.88|455.58|457.9|455.6|457.8|455.5|10
1735788030000|2025-01-02 03:20:30|457.87|455.57|457.9|455.6|457.93|455.63|457.86|455.56|23
1735788040000|2025-01-02 03:20:40|457.89|455.59|458.02|455.72|458.03|455.73|457.89|455.59|18
1735788050000|2025-01-02 03:20:50|458.03|455.73|458.02|455.72|458.03|455.73|458.01|455.71|12
1735788060000|2025-01-02 03:21:00|458.01|455.71|457.99|455.69|458.02|455.72|457.88|455.58|20
1735788070000|2025-01-02 03:21:10|457.98|455.68|458.09|455.79|458.09|455.79|457.96|455.66|19
1735788080000|2025-01-02 03:21:20|458.08|455.78|458.2|455.9|458.21|455.91|458.04|455.74|15
1735788090000|2025-01-02 03:21:30|458.19|455.89|458.15|455.85|458.2|455.9|458.12|455.82|18
1735788100000|2025-01-02 03:21:40|458.13|455.83|458.12|455.82|458.16|455.86|458.12|455.82|14
1735788110000|2025-01-02 03:21:50|458.14|455.84|458.05|455.75|458.14|455.84|458.05|455.75|10
1735788120000|2025-01-02 03:22:00|458.06|455.76|458.07|455.77|458.09|455.79|458.05|455.75|20
1735788130000|2025-01-02 03:22:10|458.06|455.76|458.1|455.8|458.1|455.8|458.05|455.75|15
1735788140000|2025-01-02 03:22:20|458.09|455.79|458.1|455.8|458.1|455.8|458.09|455.79|4
1735788150000|2025-01-02 03:22:30|458.11|455.81|458.16|455.86|458.19|455.89|458.09|455.79|12
1735788160000|2025-01-02 03:22:40|458.14|455.84|458.13|455.83|458.15|455.85|458.12|455.82|12
1735788170000|2025-01-02 03:22:50|458.12|455.82|458.07|455.77|458.13|455.83|458.07|455.77|19
1735788180000|2025-01-02 03:23:00|458.08|455.78|458.18|455.88|458.21|455.91|458.08|455.78|11
1735788190000|2025-01-02 03:23:10|458.19|455.89|458.23|455.93|458.23|455.93|458.18|455.88|7
1735788200000|2025-01-02 03:23:20|458.26|455.96|458.04|455.74|458.26|455.96|458.03|455.73|19
1735788210000|2025-01-02 03:23:30|458.05|455.75|457.98|455.68|458.05|455.75|457.9|455.6|10
1735788220000|2025-01-02 03:23:40|457.99|455.69|457.9|455.6|457.99|455.69|457.89|455.59|14
1735788230000|2025-01-02 03:23:50|457.91|455.61|457.94|455.64|457.94|455.64|457.9|455.6|12
1735788240000|2025-01-02 03:24:00|457.96|455.66|458.07|455.77|458.08|455.78|457.96|455.66|14
1735788250000|2025-01-02 03:24:10|458.06|455.76|458.12|455.82|458.13|455.83|458.06|455.76|9
1735788260000|2025-01-02 03:24:20|458.14|455.84|458.06|455.76|458.16|455.86|458.06|455.76|14
1735788270000|2025-01-02 03:24:30|458.08|455.78|457.94|455.64|458.09|455.79|457.88|455.58|18
1735788280000|2025-01-02 03:24:40|457.92|455.62|457.94|455.64|457.98|455.68|457.92|455.62|11
1735788290000|2025-01-02 03:24:50|457.92|455.62|457.82|455.52|457.93|455.63|457.81|455.51|12
1735788300000|2025-01-02 03:25:00|457.83|455.53|457.95|455.65|457.96|455.66|457.82|455.52|10
1735788310000|2025-01-02 03:25:10|457.98|455.68|458.11|455.81|458.11|455.81|457.97|455.67|9
1735788320000|2025-01-02 03:25:20|458.1|455.8|457.96|455.66|458.13|455.83|457.96|455.66|17
1735788330000|2025-01-02 03:25:30|457.95|455.65|457.99|455.69|457.99|455.69|457.94|455.64|17
1735788340000|2025-01-02 03:25:40|457.98|455.68|457.87|455.57|457.98|455.68|457.87|455.57|9
1735788360000|2025-01-02 03:26:00|457.88|455.58|457.88|455.58|457.89|455.59|457.87|455.57|4
1735788370000|2025-01-02 03:26:10|457.87|455.57|457.82|455.52|457.87|455.57|457.69|455.39|16
1735788380000|2025-01-02 03:26:20|457.83|455.53|457.73|455.43|457.83|455.53|457.73|455.43|16
1735788390000|2025-01-02 03:26:30|457.67|455.37|457.5|455.2|457.67|455.37|457.5|455.2|12
1735788400000|2025-01-02 03:26:40|457.51|455.21|457.5|455.2|457.52|455.22|457.43|455.13|17
1735788410000|2025-01-02 03:26:50|457.48|455.18|457.51|455.21|457.55|455.25|457.48|455.18|17
1735788420000|2025-01-02 03:27:00|457.52|455.22|457.55|455.25|457.56|455.26|457.51|455.21|9
1735788430000|2025-01-02 03:27:10|457.54|455.24|457.4|455.1|457.55|455.25|457.35|455.05|19
1735788440000|2025-01-02 03:27:20|457.41|455.11|457.4|455.1|457.41|455.11|457.35|455.05|12
1735788450000|2025-01-02 03:27:30|457.38|455.08|457.4|455.1|457.41|455.11|457.35|455.05|25
1735788460000|2025-01-02 03:27:40|457.39|455.09|457.33|455.03|457.39|455.09|457.33|455.03|15
1735788470000|2025-01-02 03:27:50|457.34|455.04|457.37|455.07|457.39|455.09|457.32|455.02|20
1735788480000|2025-01-02 03:28:00|457.39|455.09|457.39|455.09|457.39|455.09|457.37|455.07|5
1735788490000|2025-01-02 03:28:10|457.38|455.08|457.53|455.23|457.53|455.23|457.38|455.08|10
1735788500000|2025-01-02 03:28:20|457.58|455.28|457.6|455.3|457.6|455.3|457.57|455.27|10
1735788510000|2025-01-02 03:28:30|457.58|455.28|457.69|455.39|457.69|455.39|457.58|455.28|17
1735788520000|2025-01-02 03:28:40|457.64|455.34|457.72|455.42|457.72|455.42|457.64|455.34|7
1735788530000|2025-01-02 03:28:50|457.69|455.39|457.63|455.33|457.69|455.39|457.63|455.33|13
1735788540000|2025-01-02 03:29:00|457.65|455.35|457.66|455.36|457.68|455.38|457.63|455.33|10
1735788550000|2025-01-02 03:29:10|457.65|455.35|457.63|455.33|457.67|455.37|457.63|455.33|10
1735788570000|2025-01-02 03:29:30|457.56|455.26|457.58|455.28|457.59|455.29|457.56|455.26|3
1735788580000|2025-01-02 03:29:40|457.59|455.29|457.63|455.33|457.65|455.35|457.59|455.29|10
1735788590000|2025-01-02 03:29:50|457.64|455.34|457.64|455.34|457.64|455.34|457.6|455.3|11
1735788600000|2025-01-02 03:30:00|457.63|455.33|458.08|455.78|458.08|455.78|457.62|455.32|17
1735788610000|2025-01-02 03:30:10|458.07|455.77|458.05|455.75|458.09|455.79|457.98|455.68|15
1735788620000|2025-01-02 03:30:20|458.06|455.76|458.05|455.75|458.09|455.79|458.05|455.75|18
1735788630000|2025-01-02 03:30:30|458.03|455.73|457.92|455.62|458.04|455.74|457.9|455.6|8
1735788640000|2025-01-02 03:30:40|457.9|455.6|457.94|455.64|457.96|455.66|457.86|455.56|16
1735788650000|2025-01-02 03:30:50|457.96|455.66|457.99|455.69|458.01|455.71|457.94|455.64|13
1735788660000|2025-01-02 03:31:00|457.98|455.68|457.99|455.69|457.99|455.69|457.96|455.66|6
1735788670000|2025-01-02 03:31:10|458.01|455.71|457.95|455.65|458.03|455.73|457.92|455.62|16
1735788680000|2025-01-02 03:31:20|457.96|455.66|458|455.7|458|455.7|457.95|455.65|14
1735788690000|2025-01-02 03:31:30|457.99|455.69|457.94|455.64|458|455.7|457.94|455.64|7
1735788700000|2025-01-02 03:31:40|457.97|455.67|457.94|455.64|457.97|455.67|457.94|455.64|6
1735788710000|2025-01-02 03:31:50|457.84|455.54|457.66|455.36|457.88|455.58|457.66|455.36|10
1735788720000|2025-01-02 03:32:00|457.64|455.34|457.71|455.41|457.74|455.44|457.53|455.23|25
1735788730000|2025-01-02 03:32:10|457.7|455.4|457.72|455.42|457.74|455.44|457.65|455.35|24
1735788740000|2025-01-02 03:32:20|457.75|455.45|457.65|455.35|457.75|455.45|457.64|455.34|12
1735788750000|2025-01-02 03:32:30|457.67|455.37|457.6|455.3|457.67|455.37|457.59|455.29|8
1735788760000|2025-01-02 03:32:40|457.66|455.36|457.72|455.42|457.75|455.45|457.62|455.32|25
1735788770000|2025-01-02 03:32:50|457.73|455.43|457.76|455.46|457.76|455.46|457.72|455.42|13
1735788780000|2025-01-02 03:33:00|457.75|455.45|457.66|455.36|457.78|455.48|457.66|455.36|15
1735788790000|2025-01-02 03:33:10|457.68|455.38|457.78|455.48|457.78|455.48|457.66|455.36|23
1735788800000|2025-01-02 03:33:20|457.75|455.45|457.7|455.4|457.78|455.48|457.69|455.39|15
1735788810000|2025-01-02 03:33:30|457.71|455.41|457.6|455.3|457.71|455.41|457.59|455.29|14
1735788820000|2025-01-02 03:33:40|457.63|455.33|457.68|455.38|457.68|455.38|457.63|455.33|7
1735788830000|2025-01-02 03:33:50|457.71|455.41|457.7|455.4|457.72|455.42|457.69|455.39|7
1735788840000|2025-01-02 03:34:00|457.69|455.39|457.73|455.43|457.75|455.45|457.69|455.39|16
1735788850000|2025-01-02 03:34:10|457.75|455.45|457.73|455.43|457.76|455.46|457.72|455.42|11
1735788860000|2025-01-02 03:34:20|457.72|455.42|457.73|455.43|457.74|455.44|457.72|455.42|14
1735788870000|2025-01-02 03:34:30|457.72|455.42|457.69|455.39|457.79|455.49|457.69|455.39|16
1735788880000|2025-01-02 03:34:40|457.68|455.38|457.68|455.38|457.69|455.39|457.68|455.38|3
1735788890000|2025-01-02 03:34:50|457.61|455.31|457.31|455.01|457.61|455.31|457.29|454.99|14
1735788900000|2025-01-02 03:35:00|457.3|455|457.2|454.9|457.31|455.01|457.2|454.9|20
1735788910000|2025-01-02 03:35:10|457.13|454.83|457.46|455.16|457.49|455.19|457.13|454.83|14
1735788920000|2025-01-02 03:35:20|457.56|455.26|457.52|455.22|457.56|455.26|457.49|455.19|18
1735788930000|2025-01-02 03:35:30|457.53|455.23|457.46|455.16|457.55|455.25|457.45|455.15|21
1735788940000|2025-01-02 03:35:40|457.45|455.15|457.52|455.22|457.52|455.22|457.45|455.15|11
1735788950000|2025-01-02 03:35:50|457.51|455.21|457.53|455.23|457.55|455.25|457.51|455.21|14
1735788960000|2025-01-02 03:36:00|457.52|455.22|457.36|455.06|457.52|455.22|457.36|455.06|13
1735788970000|2025-01-02 03:36:10|457.4|455.1|457.42|455.12|457.45|455.15|457.39|455.09|16
1735788980000|2025-01-02 03:36:20|457.41|455.11|457.43|455.13|457.45|455.15|457.41|455.11|14
1735788990000|2025-01-02 03:36:30|457.44|455.14|457.56|455.26|457.56|455.26|457.44|455.14|10
1735789000000|2025-01-02 03:36:40|457.55|455.25|457.79|455.49|457.79|455.49|457.53|455.23|8
1735789010000|2025-01-02 03:36:50|457.84|455.54|457.93|455.63|457.95|455.65|457.84|455.54|17
1735789020000|2025-01-02 03:37:00|457.92|455.62|457.81|455.51|457.92|455.62|457.77|455.47|19
1735789030000|2025-01-02 03:37:10|457.8|455.5|457.77|455.47|457.8|455.5|457.77|455.47|6
1735789040000|2025-01-02 03:37:20|457.78|455.48|457.77|455.47|457.79|455.49|457.77|455.47|10
1735789050000|2025-01-02 03:37:30|457.78|455.48|457.82|455.52|457.82|455.52|457.77|455.47|5
1735789060000|2025-01-02 03:37:40|457.74|455.44|457.71|455.41|457.74|455.44|457.66|455.36|17
1735789070000|2025-01-02 03:37:50|457.69|455.39|457.66|455.36|457.69|455.39|457.66|455.36|7
1735789080000|2025-01-02 03:38:00|457.67|455.37|457.73|455.43|457.73|455.43|457.66|455.36|6
1735789090000|2025-01-02 03:38:10|457.79|455.49|457.66|455.36|457.79|455.49|457.61|455.31|16
1735789100000|2025-01-02 03:38:20|457.7|455.4|457.6|455.3|457.71|455.41|457.6|455.3|14
1735789110000|2025-01-02 03:38:30|457.59|455.29|457.47|455.17|457.59|455.29|457.47|455.17|15
1735789120000|2025-01-02 03:38:40|457.48|455.18|457.46|455.16|457.48|455.18|457.4|455.1|19
1735789130000|2025-01-02 03:38:50|457.47|455.17|457.44|455.14|457.48|455.18|457.42|455.12|8
1735789140000|2025-01-02 03:39:00|457.45|455.15|457.36|455.06|457.47|455.17|457.35|455.05|12
1735789150000|2025-01-02 03:39:10|457.35|455.05|457.48|455.18|457.49|455.19|457.35|455.05|10
1735789160000|2025-01-02 03:39:20|457.47|455.17|457.39|455.09|457.48|455.18|457.39|455.09|8
1735789170000|2025-01-02 03:39:30|457.35|455.05|457.31|455.01|457.37|455.07|457.31|455.01|8
1735789180000|2025-01-02 03:39:40|457.32|455.02|457.28|454.98|457.33|455.03|457.23|454.93|9
1735789190000|2025-01-02 03:39:50|457.26|454.96|457.25|454.95|457.27|454.97|457.25|454.95|10
1735789200000|2025-01-02 03:40:00|457.26|454.96|457.31|455.01|457.33|455.03|457.23|454.93|16
1735789210000|2025-01-02 03:40:10|457.29|454.99|457.3|455|457.3|455|457.25|454.95|9
1735789220000|2025-01-02 03:40:20|457.29|454.99|457.17|454.87|457.29|454.99|457.12|454.82|12
1735789230000|2025-01-02 03:40:30|457.18|454.88|457.19|454.89|457.19|454.89|457.17|454.87|12
1735789240000|2025-01-02 03:40:40|457.23|454.93|457.25|454.95|457.27|454.97|457.22|454.92|9
1735789250000|2025-01-02 03:40:50|457.26|454.96|457.25|454.95|457.26|454.96|457.25|454.95|6
1735789260000|2025-01-02 03:41:00|457.24|454.94|457.21|454.91|457.25|454.95|457.21|454.91|10
1735789270000|2025-01-02 03:41:10|457.19|454.89|457.32|455.02|457.32|455.02|457.19|454.89|15
1735789280000|2025-01-02 03:41:20|457.33|455.03|457.3|455|457.38|455.08|457.3|455|13
1735789290000|2025-01-02 03:41:30|457.31|455.01|457.31|455.01|457.34|455.04|457.29|454.99|17
1735789300000|2025-01-02 03:41:40|457.32|455.02|457.27|454.97|457.33|455.03|457.24|454.94|13
1735789310000|2025-01-02 03:41:50|457.28|454.98|457.32|455.02|457.34|455.04|457.28|454.98|15
1735789320000|2025-01-02 03:42:00|457.31|455.01|457.38|455.08|457.38|455.08|457.31|455.01|14
1735789330000|2025-01-02 03:42:10|457.35|455.05|457.4|455.1|457.4|455.1|457.35|455.05|13
1735789340000|2025-01-02 03:42:20|457.44|455.14|457.47|455.17|457.51|455.21|457.42|455.12|11
1735789350000|2025-01-02 03:42:30|457.46|455.16|457.53|455.23|457.58|455.28|457.46|455.16|13
1735789360000|2025-01-02 03:42:40|457.54|455.24|457.57|455.27|457.63|455.33|457.53|455.23|13
1735789370000|2025-01-02 03:42:50|457.58|455.28|457.56|455.26|457.58|455.28|457.55|455.25|10
1735789380000|2025-01-02 03:43:00|457.53|455.23|457.4|455.1|457.53|455.23|457.35|455.05|19
1735789390000|2025-01-02 03:43:10|457.43|455.13|457.4|455.1|457.45|455.15|457.39|455.09|14
1735789400000|2025-01-02 03:43:20|457.39|455.09|457.32|455.02|457.39|455.09|457.32|455.02|8
1735789410000|2025-01-02 03:43:30|457.31|455.01|457.32|455.02|457.32|455.02|457.31|455.01|2
1735789420000|2025-01-02 03:43:40|457.31|455.01|457.29|454.99|457.33|455.03|457.29|454.99|11
1735789430000|2025-01-02 03:43:50|457.3|455|457.28|454.98|457.31|455.01|457.27|454.97|11
1735789440000|2025-01-02 03:44:00|457.29|454.99|457.29|454.99|457.34|455.04|457.26|454.96|14
1735789450000|2025-01-02 03:44:10|457.3|455|457.29|454.99|457.32|455.02|457.25|454.95|15
1735789460000|2025-01-02 03:44:20|457.3|455|457.28|454.98|457.3|455|457.27|454.97|9
1735789470000|2025-01-02 03:44:30|457.32|455.02|457.24|454.94|457.32|455.02|457.24|454.94|6
1735789480000|2025-01-02 03:44:40|457.19|454.89|457.13|454.83|457.19|454.89|457.09|454.79|9
1735789490000|2025-01-02 03:44:50|457.12|454.82|457.15|454.85|457.15|454.85|457.12|454.82|11
1735789500000|2025-01-02 03:45:00|457.16|454.86|457.61|455.31|457.61|455.31|457.15|454.85|23
1735789510000|2025-01-02 03:45:10|457.6|455.3|457.7|455.4|457.72|455.42|457.58|455.28|13
1735789520000|2025-01-02 03:45:20|457.71|455.41|457.71|455.41|457.71|455.41|457.61|455.31|16
1735789530000|2025-01-02 03:45:30|457.7|455.4|457.77|455.47|457.77|455.47|457.7|455.4|12
1735789540000|2025-01-02 03:45:40|457.76|455.46|457.79|455.49|457.83|455.53|457.75|455.45|19
1735789550000|2025-01-02 03:45:50|457.78|455.48|457.79|455.49|457.83|455.53|457.78|455.48|15
1735789560000|2025-01-02 03:46:00|457.78|455.48|457.64|455.34|457.78|455.48|457.58|455.28|18
1735789570000|2025-01-02 03:46:10|457.63|455.33|457.61|455.31|457.65|455.35|457.6|455.3|16
1735789580000|2025-01-02 03:46:20|457.58|455.28|457.55|455.25|457.58|455.28|457.55|455.25|4
1735789590000|2025-01-02 03:46:30|457.53|455.23|457.47|455.17|457.57|455.27|457.47|455.17|10
1735789600000|2025-01-02 03:46:40|457.48|455.18|457.45|455.15|457.48|455.18|457.44|455.14|16
1735789610000|2025-01-02 03:46:50|457.43|455.13|457.33|455.03|457.43|455.13|457.29|454.99|18
1735789620000|2025-01-02 03:47:00|457.31|455.01|457.3|455|457.38|455.08|457.3|455|21
1735789630000|2025-01-02 03:47:10|457.32|455.02|457.31|455.01|457.46|455.16|457.31|455.01|17
1735789640000|2025-01-02 03:47:20|457.3|455|457.15|454.85|457.33|455.03|457.15|454.85|22
1735789650000|2025-01-02 03:47:30|457.16|454.86|457.18|454.88|457.19|454.89|457.16|454.86|9
1735789660000|2025-01-02 03:47:40|457.19|454.89|457.16|454.86|457.19|454.89|457.16|454.86|3
1735789670000|2025-01-02 03:47:50|457.17|454.87|457.5|455.2|457.53|455.23|457.16|454.86|17
1735789680000|2025-01-02 03:48:00|457.53|455.23|457.59|455.29|457.61|455.31|457.53|455.23|11
1735789690000|2025-01-02 03:48:10|457.58|455.28|457.63|455.33|457.63|455.33|457.57|455.27|15
1735789700000|2025-01-02 03:48:20|457.68|455.38|457.75|455.45|457.79|455.49|457.68|455.38|19
1735789710000|2025-01-02 03:48:30|457.73|455.43|457.73|455.43|457.74|455.44|457.72|455.42|12
1735789720000|2025-01-02 03:48:40|457.74|455.44|457.84|455.54|457.87|455.57|457.74|455.44|17
1735789730000|2025-01-02 03:48:50|457.85|455.55|457.8|455.5|457.87|455.57|457.8|455.5|12
1735789740000|2025-01-02 03:49:00|457.84|455.54|457.66|455.36|457.84|455.54|457.63|455.33|15
1735789750000|2025-01-02 03:49:10|457.65|455.35|457.59|455.29|457.68|455.38|457.59|455.29|7
1735789760000|2025-01-02 03:49:20|457.6|455.3|457.63|455.33|457.64|455.34|457.59|455.29|8
1735789770000|2025-01-02 03:49:30|457.64|455.34|457.57|455.27|457.64|455.34|457.57|455.27|12
1735789780000|2025-01-02 03:49:40|457.56|455.26|457.46|455.16|457.58|455.28|457.46|455.16|17
1735789790000|2025-01-02 03:49:50|457.47|455.17|457.5|455.2|457.51|455.21|457.46|455.16|15
1735789800000|2025-01-02 03:50:00|457.51|455.21|457.49|455.19|457.54|455.24|457.47|455.17|18
1735789810000|2025-01-02 03:50:10|457.5|455.2|457.43|455.13|457.5|455.2|457.38|455.08|19
1735789820000|2025-01-02 03:50:20|457.44|455.14|457.69|455.39|457.7|455.4|457.44|455.14|20
1735789830000|2025-01-02 03:50:30|457.7|455.4|457.72|455.42|457.73|455.43|457.67|455.37|18
1735789840000|2025-01-02 03:50:40|457.68|455.38|457.69|455.39|457.72|455.42|457.62|455.32|12
1735789850000|2025-01-02 03:50:50|457.67|455.37|457.6|455.3|457.67|455.37|457.59|455.29|18
1735789860000|2025-01-02 03:51:00|457.61|455.31|457.61|455.31|457.73|455.43|457.6|455.3|19
1735789870000|2025-01-02 03:51:10|457.62|455.32|457.47|455.17|457.62|455.32|457.46|455.16|17
1735789880000|2025-01-02 03:51:20|457.48|455.18|457.42|455.12|457.48|455.18|457.42|455.12|7
1735789890000|2025-01-02 03:51:30|457.44|455.14|457.47|455.17|457.47|455.17|457.44|455.14|14
1735789900000|2025-01-02 03:51:40|457.46|455.16|457.41|455.11|457.47|455.17|457.41|455.11|19
1735789910000|2025-01-02 03:51:50|457.42|455.12|457.42|455.12|457.42|455.12|457.41|455.11|11
1735789920000|2025-01-02 03:52:00|457.41|455.11|457.35|455.05|457.41|455.11|457.35|455.05|10
1735789930000|2025-01-02 03:52:10|457.36|455.06|457.5|455.2|457.5|455.2|457.34|455.04|15
1735789940000|2025-01-02 03:52:20|457.51|455.21|457.53|455.23|457.57|455.27|457.5|455.2|18
1735789950000|2025-01-02 03:52:30|457.54|455.24|457.45|455.15|457.55|455.25|457.44|455.14|18
1735789960000|2025-01-02 03:52:40|457.46|455.16|457.52|455.22|457.52|455.22|457.44|455.14|23
1735789970000|2025-01-02 03:52:50|457.49|455.19|457.52|455.22|457.53|455.23|457.48|455.18|13
1735789980000|2025-01-02 03:53:00|457.51|455.21|457.74|455.44|457.75|455.45|457.51|455.21|16
1735789990000|2025-01-02 03:53:10|457.75|455.45|457.83|455.53|457.86|455.56|457.75|455.45|13
1735790000000|2025-01-02 03:53:20|457.86|455.56|457.86|455.56|457.88|455.58|457.83|455.53|15
1735790010000|2025-01-02 03:53:30|457.85|455.55|457.79|455.49|457.87|455.57|457.77|455.47|21
1735790020000|2025-01-02 03:53:40|457.8|455.5|457.71|455.41|457.85|455.55|457.71|455.41|14
1735790030000|2025-01-02 03:53:50|457.72|455.42|457.76|455.46|457.82|455.52|457.71|455.41|16
1735790040000|2025-01-02 03:54:00|457.75|455.45|457.7|455.4|457.81|455.51|457.7|455.4|15
1735790050000|2025-01-02 03:54:10|457.8|455.5|457.79|455.49|457.8|455.5|457.75|455.45|14
1735790060000|2025-01-02 03:54:20|457.78|455.48|457.71|455.41|457.79|455.49|457.7|455.4|22
1735790070000|2025-01-02 03:54:30|457.74|455.44|457.64|455.34|457.74|455.44|457.63|455.33|8
1735790080000|2025-01-02 03:54:40|457.63|455.33|457.61|455.31|457.64|455.34|457.58|455.28|11
1735790090000|2025-01-02 03:54:50|457.6|455.3|457.59|455.29|457.6|455.3|457.59|455.29|2
1735790100000|2025-01-02 03:55:00|457.55|455.25|457.53|455.23|457.56|455.26|457.53|455.23|11
1735790110000|2025-01-02 03:55:10|457.55|455.25|457.36|455.06|457.58|455.28|457.33|455.03|24
1735790120000|2025-01-02 03:55:20|457.38|455.08|457.41|455.11|457.43|455.13|457.38|455.08|13
1735790130000|2025-01-02 03:55:30|457.4|455.1|457.36|455.06|457.4|455.1|457.34|455.04|18
1735790140000|2025-01-02 03:55:40|457.34|455.04|457.33|455.03|457.34|455.04|457.32|455.02|3
1735790150000|2025-01-02 03:55:50|457.32|455.02|457.33|455.03|457.34|455.04|457.31|455.01|17
1735790160000|2025-01-02 03:56:00|457.31|455.01|457.27|454.97|457.35|455.05|457.27|454.97|7
1735790170000|2025-01-02 03:56:10|457.26|454.96|457.27|454.97|457.28|454.98|457.25|454.95|16
1735790180000|2025-01-02 03:56:20|457.28|454.98|457.25|454.95|457.29|454.99|457.24|454.94|14
1735790190000|2025-01-02 03:56:30|457.24|454.94|457.24|454.94|457.24|454.94|457.22|454.92|8
1735790200000|2025-01-02 03:56:40|457.23|454.93|457.21|454.91|457.24|454.94|457.2|454.9|13
1735790210000|2025-01-02 03:56:50|457.23|454.93|457.24|454.94|457.24|454.94|457.21|454.91|12
1735790220000|2025-01-02 03:57:00|457.25|454.95|457.32|455.02|457.34|455.04|457.25|454.95|23
1735790230000|2025-01-02 03:57:10|457.31|455.01|457.36|455.06|457.41|455.11|457.28|454.98|22
1735790240000|2025-01-02 03:57:20|457.33|455.03|457.38|455.08|457.38|455.08|457.3|455|12
1735790250000|2025-01-02 03:57:30|457.39|455.09|457.32|455.02|457.39|455.09|457.32|455.02|13
1735790260000|2025-01-02 03:57:40|457.33|455.03|457.33|455.03|457.35|455.05|457.32|455.02|10
1735790270000|2025-01-02 03:57:50|457.34|455.04|457.33|455.03|457.34|455.04|457.31|455.01|13
1735790280000|2025-01-02 03:58:00|457.34|455.04|457.33|455.03|457.36|455.06|457.27|454.97|15
1735790290000|2025-01-02 03:58:10|457.32|455.02|457.27|454.97|457.35|455.05|457.25|454.95|17
1735790300000|2025-01-02 03:58:20|457.29|454.99|457.18|454.88|457.32|455.02|457.17|454.87|17
1735790310000|2025-01-02 03:58:30|457.2|454.9|457.19|454.89|457.21|454.91|457.16|454.86|13
1735790320000|2025-01-02 03:58:40|457.2|454.9|457.26|454.96|457.28|454.98|457.18|454.88|8
1735790330000|2025-01-02 03:58:50|457.27|454.97|457.28|454.98|457.28|454.98|457.27|454.97|8
1735790340000|2025-01-02 03:59:00|457.27|454.97|457.31|455.01|457.32|455.02|457.27|454.97|5
1735790350000|2025-01-02 03:59:10|457.32|455.02|457.3|455|457.34|455.04|457.29|454.99|14
1735790360000|2025-01-02 03:59:20|457.31|455.01|457.31|455.01|457.33|455.03|457.3|455|13
1735790370000|2025-01-02 03:59:30|457.3|455|457.3|455|457.32|455.02|457.3|455|7
1735790380000|2025-01-02 03:59:40|457.27|454.97|457.26|454.96|457.3|455|457.22|454.92|12
1735790390000|2025-01-02 03:59:50|457.25|454.95|457.21|454.91|457.25|454.95|457.19|454.89|10
1735790400000|2025-01-02 04:00:00|457.22|454.92|457.66|455.36|457.66|455.36|457.22|454.92|22
1735790410000|2025-01-02 04:00:10|457.69|455.39|457.89|455.59|457.99|455.69|457.69|455.39|30
1735790420000|2025-01-02 04:00:20|457.91|455.61|457.97|455.67|458.08|455.78|457.91|455.61|32
1735790430000|2025-01-02 04:00:30|457.98|455.68|458.19|455.89|458.22|455.92|457.98|455.68|17
1735790440000|2025-01-02 04:00:40|458.18|455.88|458.1|455.8|458.22|455.92|458.1|455.8|20
1735790450000|2025-01-02 04:00:50|458.11|455.81|458.05|455.75|458.11|455.81|458.01|455.71|16
1735790460000|2025-01-02 04:01:00|458.06|455.76|458.05|455.75|458.07|455.77|458.01|455.71|14
1735790470000|2025-01-02 04:01:10|458.06|455.76|458|455.7|458.06|455.76|457.93|455.63|20
1735790480000|2025-01-02 04:01:20|458.01|455.71|457.88|455.58|458.01|455.71|457.88|455.58|14
1735790490000|2025-01-02 04:01:30|457.8|455.5|457.81|455.51|457.84|455.54|457.76|455.46|20
1735790500000|2025-01-02 04:01:40|457.8|455.5|457.76|455.46|457.81|455.51|457.76|455.46|12
1735790510000|2025-01-02 04:01:50|457.72|455.42|457.7|455.4|457.75|455.45|457.69|455.39|13
1735790520000|2025-01-02 04:02:00|457.71|455.41|457.78|455.48|457.81|455.51|457.7|455.4|12
1735790530000|2025-01-02 04:02:10|457.79|455.49|457.81|455.51|457.82|455.52|457.72|455.42|12
1735790540000|2025-01-02 04:02:20|457.69|455.39|457.52|455.22|457.69|455.39|457.48|455.18|17
1735790550000|2025-01-02 04:02:30|457.51|455.21|457.64|455.34|457.64|455.34|457.51|455.21|15
1735790560000|2025-01-02 04:02:40|457.65|455.35|457.62|455.32|457.66|455.36|457.61|455.31|7
1735790570000|2025-01-02 04:02:50|457.56|455.26|457.62|455.32|457.62|455.32|457.56|455.26|17
1735790580000|2025-01-02 04:03:00|457.63|455.33|457.79|455.49|457.81|455.51|457.6|455.3|16
1735790590000|2025-01-02 04:03:10|457.8|455.5|457.81|455.51|457.83|455.53|457.8|455.5|12
1735790600000|2025-01-02 04:03:20|457.82|455.52|457.68|455.38|457.83|455.53|457.66|455.36|16
1735790610000|2025-01-02 04:03:30|457.69|455.39|457.79|455.49|457.8|455.5|457.65|455.35|15
1735790620000|2025-01-02 04:03:40|457.8|455.5|457.72|455.42|457.8|455.5|457.71|455.41|17
1735790630000|2025-01-02 04:03:50|457.71|455.41|457.85|455.55|457.86|455.56|457.71|455.41|13
1735790640000|2025-01-02 04:04:00|457.84|455.54|457.9|455.6|457.92|455.62|457.84|455.54|19
1735790650000|2025-01-02 04:04:10|457.87|455.57|457.88|455.58|457.92|455.62|457.87|455.57|14
1735790660000|2025-01-02 04:04:20|457.89|455.59|457.89|455.59|457.91|455.61|457.82|455.52|16
1735790670000|2025-01-02 04:04:30|457.9|455.6|457.83|455.53|457.9|455.6|457.79|455.49|15
1735790680000|2025-01-02 04:04:40|457.7|455.4|457.53|455.23|457.7|455.4|457.52|455.22|9
1735790690000|2025-01-02 04:04:50|457.54|455.24|457.67|455.37|457.67|455.37|457.54|455.24|12
1735790700000|2025-01-02 04:05:00|457.64|455.34|457.73|455.43|457.75|455.45|457.64|455.34|14
1735790710000|2025-01-02 04:05:10|457.72|455.42|457.91|455.61|457.92|455.62|457.72|455.42|16
1735790720000|2025-01-02 04:05:20|457.9|455.6|457.93|455.63|457.93|455.63|457.84|455.54|17
1735790730000|2025-01-02 04:05:30|457.95|455.65|457.92|455.62|457.95|455.65|457.87|455.57|17
1735790740000|2025-01-02 04:05:40|457.96|455.66|457.89|455.59|457.96|455.66|457.89|455.59|7
1735790750000|2025-01-02 04:05:50|457.9|455.6|457.88|455.58|457.95|455.65|457.88|455.58|12
1735790760000|2025-01-02 04:06:00|457.89|455.59|457.9|455.6|457.91|455.61|457.89|455.59|3
1735790770000|2025-01-02 04:06:10|457.89|455.59|457.93|455.63|457.96|455.66|457.85|455.55|14
1735790780000|2025-01-02 04:06:20|457.92|455.62|457.91|455.61|457.94|455.64|457.87|455.57|18
1735790790000|2025-01-02 04:06:30|457.92|455.62|457.93|455.63|457.93|455.63|457.92|455.62|6
1735790800000|2025-01-02 04:06:40|457.96|455.66|457.75|455.45|457.96|455.66|457.72|455.42|23
1735790810000|2025-01-02 04:06:50|457.74|455.44|457.73|455.43|457.79|455.49|457.72|455.42|12
1735790820000|2025-01-02 04:07:00|457.75|455.45|457.85|455.55|457.96|455.66|457.75|455.45|20
1735790830000|2025-01-02 04:07:10|457.86|455.56|457.98|455.68|458|455.7|457.85|455.55|17
1735790840000|2025-01-02 04:07:20|457.97|455.67|458.02|455.72|458.1|455.8|457.97|455.67|19
1735790850000|2025-01-02 04:07:30|458.03|455.73|458.24|455.94|458.29|455.99|458.03|455.73|16
1735790860000|2025-01-02 04:07:40|458.23|455.93|458.25|455.95|458.26|455.96|458.21|455.91|18
1735790870000|2025-01-02 04:07:50|458.24|455.94|458.16|455.86|458.24|455.94|458.15|455.85|13
1735790880000|2025-01-02 04:08:00|458.18|455.88|458.15|455.85|458.28|455.98|458.15|455.85|23
1735790890000|2025-01-02 04:08:10|458.16|455.86|458.18|455.88|458.23|455.93|458.05|455.75|19
1735790900000|2025-01-02 04:08:20|458.16|455.86|458.14|455.84|458.2|455.9|458.13|455.83|11
1735790910000|2025-01-02 04:08:30|458.15|455.85|458.22|455.92|458.26|455.96|458.15|455.85|21
1735790920000|2025-01-02 04:08:40|458.23|455.93|458.18|455.88|458.23|455.93|458.18|455.88|8
1735790930000|2025-01-02 04:08:50|458.17|455.87|458.16|455.86|458.19|455.89|458.1|455.8|17
1735790940000|2025-01-02 04:09:00|458.17|455.87|458.13|455.83|458.24|455.94|458.12|455.82|22
1735790950000|2025-01-02 04:09:10|458.14|455.84|458.14|455.84|458.15|455.85|458.07|455.77|10
1735790960000|2025-01-02 04:09:20|458.19|455.89|458.14|455.84|458.22|455.92|458.11|455.81|16
1735790970000|2025-01-02 04:09:30|458.15|455.85|458.11|455.81|458.16|455.86|458.07|455.77|17
1735790980000|2025-01-02 04:09:40|458.1|455.8|458.11|455.81|458.17|455.87|458.1|455.8|17
1735790990000|2025-01-02 04:09:50|458.1|455.8|458.1|455.8|458.13|455.83|458.09|455.79|19
1735791000000|2025-01-02 04:10:00|458.11|455.81|458.03|455.73|458.14|455.84|457.95|455.65|19
1735791010000|2025-01-02 04:10:10|458.04|455.74|458.03|455.73|458.06|455.76|458.03|455.73|8
1735791020000|2025-01-02 04:10:20|457.99|455.69|457.94|455.64|458.07|455.77|457.94|455.64|17
1735791030000|2025-01-02 04:10:30|458|455.7|458.04|455.74|458.04|455.74|458|455.7|3
1735791040000|2025-01-02 04:10:40|457.99|455.69|458.01|455.71|458.11|455.81|457.99|455.69|15
1735791050000|2025-01-02 04:10:50|458.06|455.76|458.3|456|458.32|456.02|458.06|455.76|19
1735791060000|2025-01-02 04:11:00|458.31|456.01|458.14|455.84|458.32|456.02|458.14|455.84|17
1735791070000|2025-01-02 04:11:10|458.19|455.89|458.19|455.89|458.21|455.91|458.17|455.87|13
1735791080000|2025-01-02 04:11:20|458.18|455.88|458.16|455.86|458.19|455.89|458.16|455.86|11
1735791090000|2025-01-02 04:11:30|458.11|455.81|457.92|455.62|458.12|455.82|457.9|455.6|14
1735791100000|2025-01-02 04:11:40|457.91|455.61|458.04|455.74|458.04|455.74|457.89|455.59|11
1735791110000|2025-01-02 04:11:50|458.03|455.73|458.14|455.84|458.14|455.84|457.98|455.68|16
1735791120000|2025-01-02 04:12:00|458.17|455.87|458.27|455.97|458.28|455.98|458.17|455.87|17
1735791130000|2025-01-02 04:12:10|458.26|455.96|458.32|456.02|458.35|456.05|458.26|455.96|19
1735791140000|2025-01-02 04:12:20|458.33|456.03|458.35|456.05|458.36|456.06|458.32|456.02|15
1735791150000|2025-01-02 04:12:30|458.33|456.03|458.33|456.03|458.34|456.04|458.32|456.02|17
1735791160000|2025-01-02 04:12:40|458.34|456.04|458.46|456.16|458.46|456.16|458.33|456.03|8
1735791170000|2025-01-02 04:12:50|458.45|456.15|458.39|456.09|458.48|456.18|458.39|456.09|15
1735791180000|2025-01-02 04:13:00|458.38|456.08|458.42|456.12|458.45|456.15|458.38|456.08|13
1735791190000|2025-01-02 04:13:10|458.39|456.09|458.44|456.14|458.46|456.16|458.39|456.09|14
1735791200000|2025-01-02 04:13:20|458.45|456.15|458.36|456.06|458.45|456.15|458.3|456|13
1735791210000|2025-01-02 04:13:30|458.38|456.08|458.34|456.04|458.4|456.1|458.34|456.04|7
1735791220000|2025-01-02 04:13:40|458.35|456.05|458.21|455.91|458.35|456.05|458.13|455.83|15
1735791230000|2025-01-02 04:13:50|458.17|455.87|458.21|455.91|458.25|455.95|458.17|455.87|21
1735791240000|2025-01-02 04:14:00|458.24|455.94|458.26|455.96|458.33|456.03|458.24|455.94|18
1735791250000|2025-01-02 04:14:10|458.27|455.97|458.31|456.01|458.32|456.02|458.26|455.96|12
1735791260000|2025-01-02 04:14:20|458.3|456|458.4|456.1|458.42|456.12|458.3|456|17
1735791270000|2025-01-02 04:14:30|458.39|456.09|458.34|456.04|458.39|456.09|458.28|455.98|14
1735791280000|2025-01-02 04:14:40|458.36|456.06|458.45|456.15|458.45|456.15|458.36|456.06|12
1735791290000|2025-01-02 04:14:50|458.44|456.14|458.4|456.1|458.45|456.15|458.38|456.08|13
1735791300000|2025-01-02 04:15:00|458.39|456.09|458.44|456.14|458.44|456.14|458.33|456.03|11
1735791310000|2025-01-02 04:15:10|458.42|456.12|458.58|456.28|458.59|456.29|458.42|456.12|17
1735791320000|2025-01-02 04:15:20|458.59|456.29|458.56|456.26|458.59|456.29|458.55|456.25|9
1735791330000|2025-01-02 04:15:30|458.59|456.29|458.59|456.29|458.6|456.3|458.58|456.28|11
1735791340000|2025-01-02 04:15:40|458.61|456.31|458.69|456.39|458.69|456.39|458.59|456.29|8
1735791350000|2025-01-02 04:15:50|458.73|456.43|458.72|456.42|458.75|456.45|458.7|456.4|12
1735791360000|2025-01-02 04:16:00|458.75|456.45|458.92|456.62|458.93|456.63|458.72|456.42|20
1735791370000|2025-01-02 04:16:10|458.93|456.63|458.94|456.64|458.94|456.64|458.91|456.61|10
1735791390000|2025-01-02 04:16:30|458.96|456.66|458.88|456.58|458.97|456.67|458.88|456.58|9
1735791400000|2025-01-02 04:16:40|458.91|456.61|458.91|456.61|458.92|456.62|458.89|456.59|7
1735791410000|2025-01-02 04:16:50|458.89|456.59|458.89|456.59|458.9|456.6|458.88|456.58|7
1735791420000|2025-01-02 04:17:00|458.86|456.56|458.81|456.51|458.86|456.56|458.76|456.46|10
1735791430000|2025-01-02 04:17:10|458.79|456.49|458.83|456.53|458.83|456.53|458.79|456.49|14
1735791440000|2025-01-02 04:17:20|458.82|456.52|458.78|456.48|458.85|456.55|458.78|456.48|9
1735791450000|2025-01-02 04:17:30|458.75|456.45|458.66|456.36|458.79|456.49|458.66|456.36|8
1735791460000|2025-01-02 04:17:40|458.67|456.37|458.5|456.2|458.67|456.37|458.5|456.2|17
1735791470000|2025-01-02 04:17:50|458.47|456.17|458.56|456.26|458.57|456.27|458.46|456.16|19
1735791480000|2025-01-02 04:18:00|458.58|456.28|458.41|456.11|458.58|456.28|458.41|456.11|14
1735791490000|2025-01-02 04:18:10|458.42|456.12|458.34|456.04|458.42|456.12|458.34|456.04|4
1735791500000|2025-01-02 04:18:20|458.35|456.05|458.3|456|458.4|456.1|458.3|456|20
1735791510000|2025-01-02 04:18:30|458.19|455.89|458.12|455.82|458.19|455.89|458.12|455.82|16
1735791520000|2025-01-02 04:18:40|458.1|455.8|458.2|455.9|458.21|455.91|457.99|455.69|20
1735791530000|2025-01-02 04:18:50|458.17|455.87|458.08|455.78|458.21|455.91|458.08|455.78|18
1735791540000|2025-01-02 04:19:00|458.1|455.8|458.28|455.98|458.28|455.98|458.1|455.8|22
1735791550000|2025-01-02 04:19:10|458.27|455.97|458.32|456.02|458.33|456.03|458.26|455.96|9
1735791560000|2025-01-02 04:19:20|458.31|456.01|458.34|456.04|458.35|456.05|458.31|456.01|20
1735791570000|2025-01-02 04:19:30|458.32|456.02|458.32|456.02|458.34|456.04|458.29|455.99|17
1735791580000|2025-01-02 04:19:40|458.36|456.06|458.37|456.07|458.37|456.07|458.33|456.03|13
1735791590000|2025-01-02 04:19:50|458.36|456.06|458.35|456.05|458.37|456.07|458.31|456.01|16
1735791600000|2025-01-02 04:20:00|458.37|456.07|458.55|456.25|458.55|456.25|458.35|456.05|17
1735791610000|2025-01-02 04:20:10|458.54|456.24|458.59|456.29|458.63|456.33|458.54|456.24|12
1735791620000|2025-01-02 04:20:20|458.58|456.28|458.54|456.24|458.58|456.28|458.51|456.21|11
1735791630000|2025-01-02 04:20:30|458.55|456.25|458.5|456.2|458.55|456.25|458.5|456.2|11
1735791640000|2025-01-02 04:20:40|458.51|456.21|458.38|456.08|458.51|456.21|458.38|456.08|14
1735791650000|2025-01-02 04:20:50|458.35|456.05|458.36|456.06|458.37|456.07|458.28|455.98|18
1735791660000|2025-01-02 04:21:00|458.37|456.07|458.39|456.09|458.47|456.17|458.36|456.06|18
1735791670000|2025-01-02 04:21:10|458.4|456.1|458.43|456.13|458.43|456.13|458.36|456.06|16
1735791680000|2025-01-02 04:21:20|458.44|456.14|458.43|456.13|458.45|456.15|458.43|456.13|17
1735791690000|2025-01-02 04:21:30|458.4|456.1|458.18|455.88|458.4|456.1|458.18|455.88|10
1735791700000|2025-01-02 04:21:40|458.14|455.84|458.11|455.81|458.17|455.87|458.11|455.81|6
1735791720000|2025-01-02 04:22:00|458.13|455.83|458.31|456.01|458.31|456.01|458.13|455.83|27
1735791730000|2025-01-02 04:22:10|458.32|456.02|458.41|456.11|458.42|456.12|458.32|456.02|14
1735791740000|2025-01-02 04:22:20|458.4|456.1|458.11|455.81|458.43|456.13|458.11|455.81|15
1735791750000|2025-01-02 04:22:30|458.14|455.84|458.11|455.81|458.14|455.84|458.11|455.81|4
1735791780000|2025-01-02 04:23:00|458.15|455.85|458.14|455.84|458.17|455.87|458.11|455.81|7
1735791790000|2025-01-02 04:23:10|458.15|455.85|458.2|455.9|458.27|455.97|458.15|455.85|19
1735791800000|2025-01-02 04:23:20|458.16|455.86|458.11|455.81|458.18|455.88|458.11|455.81|12
1735791820000|2025-01-02 04:23:40|458.13|455.83|458.15|455.85|458.15|455.85|458.11|455.81|7
1735791830000|2025-01-02 04:23:50|458.11|455.81|458.11|455.81|458.11|455.81|458.11|455.81|1
1735791840000|2025-01-02 04:24:00|458.14|455.84|458.16|455.86|458.3|456|458.11|455.81|19
1735791850000|2025-01-02 04:24:10|458.17|455.87|458.21|455.91|458.22|455.92|458.15|455.85|17
1735791860000|2025-01-02 04:24:20|458.22|455.92|458.15|455.85|458.22|455.92|458.15|455.85|15
1735791870000|2025-01-02 04:24:30|458.16|455.86|458.15|455.85|458.16|455.86|458.15|455.85|6
1735791880000|2025-01-02 04:24:40|458.16|455.86|458.13|455.83|458.16|455.86|458.13|455.83|10
1735791900000|2025-01-02 04:25:00|458.15|455.85|458.11|455.81|458.15|455.85|458.11|455.81|3
1735791940000|2025-01-02 04:25:40|458.09|455.79|458.07|455.77|458.09|455.79|458.07|455.77|5
1735791950000|2025-01-02 04:25:50|458.08|455.78|458.15|455.85|458.16|455.86|458.08|455.78|17
1735791960000|2025-01-02 04:26:00|458.13|455.83|458.07|455.77|458.15|455.85|458.07|455.77|11
1735792020000|2025-01-02 04:27:00|458|455.7|457.96|455.66|458|455.7|457.96|455.66|3
1735792030000|2025-01-02 04:27:10|457.95|455.65|457.95|455.65|457.97|455.67|457.95|455.65|13
1735792040000|2025-01-02 04:27:20|457.92|455.62|457.95|455.65|457.97|455.67|457.92|455.62|15
1735792050000|2025-01-02 04:27:30|457.93|455.63|457.97|455.67|457.98|455.68|457.92|455.62|13
1735792060000|2025-01-02 04:27:40|457.98|455.68|457.97|455.67|457.98|455.68|457.94|455.64|16
1735792070000|2025-01-02 04:27:50|457.98|455.68|457.96|455.66|457.98|455.68|457.96|455.66|11
1735792080000|2025-01-02 04:28:00|457.97|455.67|457.98|455.68|457.99|455.69|457.97|455.67|17
1735792090000|2025-01-02 04:28:10|458|455.7|458.1|455.8|458.1|455.8|457.98|455.68|13
1735792100000|2025-01-02 04:28:20|458.08|455.78|458.1|455.8|458.11|455.81|458.08|455.78|6
1735792110000|2025-01-02 04:28:30|458.09|455.79|458.07|455.77|458.14|455.84|458.07|455.77|16
1735792120000|2025-01-02 04:28:40|458.06|455.76|458.06|455.76|458.07|455.77|458.02|455.72|12
1735792130000|2025-01-02 04:28:50|458.08|455.78|458.05|455.75|458.08|455.78|458.04|455.74|8
1735792140000|2025-01-02 04:29:00|458.06|455.76|458.05|455.75|458.06|455.76|458.05|455.75|2
1735792150000|2025-01-02 04:29:10|458.06|455.76|458.08|455.78|458.09|455.79|458.05|455.75|16
1735792160000|2025-01-02 04:29:20|458.09|455.79|458.06|455.76|458.09|455.79|458.06|455.76|9
1735792170000|2025-01-02 04:29:30|458.07|455.77|458.01|455.71|458.07|455.77|458|455.7|10
1735792180000|2025-01-02 04:29:40|458.02|455.72|457.99|455.69|458.05|455.75|457.99|455.69|10
1735792190000|2025-01-02 04:29:50|458|455.7|458.01|455.71|458.01|455.71|457.99|455.69|4
1735792200000|2025-01-02 04:30:00|458.02|455.72|458.05|455.75|458.06|455.76|458.02|455.72|20
1735792210000|2025-01-02 04:30:10|458.04|455.74|457.98|455.68|458.1|455.8|457.98|455.68|17
1735792220000|2025-01-02 04:30:20|457.99|455.69|458.01|455.71|458.06|455.76|457.95|455.65|13
1735792230000|2025-01-02 04:30:30|458|455.7|457.97|455.67|458|455.7|457.95|455.65|14
1735792240000|2025-01-02 04:30:40|457.94|455.64|457.94|455.64|457.97|455.67|457.93|455.63|16
1735792250000|2025-01-02 04:30:50|457.95|455.65|457.95|455.65|457.97|455.67|457.95|455.65|11
1735792260000|2025-01-02 04:31:00|457.96|455.66|457.99|455.69|457.99|455.69|457.95|455.65|9
1735792270000|2025-01-02 04:31:10|458.01|455.71|457.96|455.66|458.01|455.71|457.87|455.57|22
1735792280000|2025-01-02 04:31:20|457.95|455.65|458.1|455.8|458.1|455.8|457.95|455.65|13
1735792290000|2025-01-02 04:31:30|458.09|455.79|458.22|455.92|458.26|455.96|458.09|455.79|15
1735792300000|2025-01-02 04:31:40|458.23|455.93|458.27|455.97|458.27|455.97|458.2|455.9|14
1735792310000|2025-01-02 04:31:50|458.23|455.93|458.53|456.23|458.53|456.23|458.23|455.93|21
1735792320000|2025-01-02 04:32:00|458.56|456.26|458.63|456.33|458.64|456.34|458.55|456.25|14
1735792330000|2025-01-02 04:32:10|458.64|456.34|458.48|456.18|458.64|456.34|458.48|456.18|17
1735792340000|2025-01-02 04:32:20|458.47|456.17|458.5|456.2|458.52|456.22|458.42|456.12|10
1735792350000|2025-01-02 04:32:30|458.48|456.18|458.52|456.22|458.53|456.23|458.48|456.18|16
1735792360000|2025-01-02 04:32:40|458.53|456.23|458.59|456.29|458.6|456.3|458.52|456.22|11
1735792370000|2025-01-02 04:32:50|458.6|456.3|458.8|456.5|458.86|456.56|458.6|456.3|22
1735792380000|2025-01-02 04:33:00|458.81|456.51|458.85|456.55|458.87|456.57|458.77|456.47|17
1735792390000|2025-01-02 04:33:10|458.87|456.57|458.85|456.55|458.93|456.63|458.85|456.55|10
1735792400000|2025-01-02 04:33:20|458.84|456.54|458.8|456.5|458.87|456.57|458.76|456.46|16
1735792410000|2025-01-02 04:33:30|458.81|456.51|458.93|456.63|458.94|456.64|458.81|456.51|13
1735792420000|2025-01-02 04:33:40|458.92|456.62|458.92|456.62|458.93|456.63|458.92|456.62|15
1735792430000|2025-01-02 04:33:50|458.93|456.63|458.97|456.67|458.97|456.67|458.92|456.62|7
1735792440000|2025-01-02 04:34:00|458.94|456.64|458.91|456.61|458.94|456.64|458.91|456.61|3
1735792450000|2025-01-02 04:34:10|458.92|456.62|458.97|456.67|458.97|456.67|458.89|456.59|20
1735792460000|2025-01-02 04:34:20|458.95|456.65|458.89|456.59|458.95|456.65|458.89|456.59|5
1735792470000|2025-01-02 04:34:30|458.94|456.64|458.97|456.67|458.97|456.67|458.94|456.64|2
1735792500000|2025-01-02 04:35:00|459.1|456.8|459.38|457.08|459.38|457.08|459.1|456.8|11
1735792510000|2025-01-02 04:35:10|459.35|457.05|459.38|457.08|459.38|457.08|459.35|457.05|8
1735792540000|2025-01-02 04:35:40|459.52|457.22|459.52|457.22|459.52|457.22|459.52|457.22|1
1735792550000|2025-01-02 04:35:50|459.6|457.3|459.77|457.47|459.77|457.47|459.6|457.3|4
1735792620000|2025-01-02 04:37:00|459.8|457.5|460.29|457.99|460.29|457.99|459.8|457.5|4
1735792630000|2025-01-02 04:37:10|460.25|457.95|460.07|457.77|460.25|457.95|460.06|457.76|11
1735792640000|2025-01-02 04:37:20|460.04|457.74|459.88|457.58|460.04|457.74|459.87|457.57|9
1735792650000|2025-01-02 04:37:30|459.89|457.59|460.01|457.71|460.01|457.71|459.89|457.59|18
1735792660000|2025-01-02 04:37:40|460|457.7|460.08|457.78|460.08|457.78|459.99|457.69|15
1735792670000|2025-01-02 04:37:50|460.07|457.77|460.04|457.74|460.17|457.87|460.04|457.74|19
1735792680000|2025-01-02 04:38:00|460.01|457.71|460.19|457.89|460.19|457.89|460.01|457.71|7
1735792690000|2025-01-02 04:38:10|460.17|457.87|460.55|458.25|460.86|458.56|460.17|457.87|17
1735792700000|2025-01-02 04:38:20|460.52|458.22|460.8|458.5|460.8|458.5|460.49|458.19|26
1735792710000|2025-01-02 04:38:30|460.81|458.51|460.93|458.63|460.98|458.68|460.73|458.43|28
1735792720000|2025-01-02 04:38:40|460.89|458.59|461.04|458.74|461.04|458.74|460.86|458.56|11
1735792730000|2025-01-02 04:38:50|461|458.7|460.76|458.46|461.02|458.72|460.76|458.46|28
1735792740000|2025-01-02 04:39:00|460.77|458.47|460.97|458.67|461.04|458.74|460.77|458.47|19
1735792750000|2025-01-02 04:39:10|460.98|458.68|460.94|458.64|461.04|458.74|460.9|458.6|19
1735792760000|2025-01-02 04:39:20|460.92|458.62|461.04|458.74|461.04|458.74|460.92|458.62|25
1735792770000|2025-01-02 04:39:30|461|458.7|461.04|458.74|461.04|458.74|460.94|458.64|14
1735792860000|2025-01-02 04:41:00|461.09|458.79|461.15|458.85|461.15|458.85|461.09|458.79|2
1735792870000|2025-01-02 04:41:10|461.37|459.07|461.6|459.3|461.6|459.3|461.37|459.07|14
1735792880000|2025-01-02 04:41:20|461.62|459.32|461.75|459.45|461.84|459.54|461.62|459.32|13
1735792890000|2025-01-02 04:41:30|461.74|459.44|462.03|459.73|462.14|459.84|461.74|459.44|25
1735792900000|2025-01-02 04:41:40|461.93|459.63|461.86|459.56|461.93|459.63|461.81|459.51|12
1735792910000|2025-01-02 04:41:50|461.89|459.59|461.97|459.67|462.02|459.72|461.86|459.56|18
1735792920000|2025-01-02 04:42:00|461.92|459.62|462.1|459.8|462.1|459.8|461.75|459.45|16
1735792930000|2025-01-02 04:42:10|462.11|459.81|462.07|459.77|462.11|459.81|462.05|459.75|13
1735792940000|2025-01-02 04:42:20|462.08|459.78|462.13|459.83|462.15|459.85|462.07|459.77|14
1735792950000|2025-01-02 04:42:30|462.11|459.81|462.15|459.85|462.15|459.85|462.11|459.81|3
1735792970000|2025-01-02 04:42:50|462.08|459.78|462.12|459.82|462.14|459.84|462.08|459.78|10
1735792980000|2025-01-02 04:43:00|461.8|459.5|461.87|459.57|461.93|459.63|461.8|459.5|16
1735792990000|2025-01-02 04:43:10|461.85|459.55|461.75|459.45|461.86|459.56|461.75|459.45|11
1735793000000|2025-01-02 04:43:20|461.71|459.41|461.57|459.27|461.72|459.42|461.42|459.12|17
1735793010000|2025-01-02 04:43:30|461.6|459.3|461.73|459.43|461.75|459.45|461.6|459.3|18
1735793020000|2025-01-02 04:43:40|461.75|459.45|461.95|459.65|461.95|459.65|461.75|459.45|16
1735793030000|2025-01-02 04:43:50|461.96|459.66|462.1|459.8|462.13|459.83|461.96|459.66|16
1735793040000|2025-01-02 04:44:00|462.11|459.81|461.97|459.67|462.14|459.84|461.97|459.67|14
1735793050000|2025-01-02 04:44:10|461.96|459.66|461.76|459.46|461.96|459.66|461.76|459.46|19
1735793060000|2025-01-02 04:44:20|461.74|459.44|461.62|459.32|461.75|459.45|461.59|459.29|12
1735793070000|2025-01-02 04:44:30|461.59|459.29|461.5|459.2|461.59|459.29|461.46|459.16|8
1735793080000|2025-01-02 04:44:40|461.55|459.25|461.64|459.34|461.72|459.42|461.55|459.25|21
1735793090000|2025-01-02 04:44:50|461.63|459.33|461.49|459.19|461.63|459.33|461.45|459.15|21
1735793100000|2025-01-02 04:45:00|461.47|459.17|461.36|459.06|461.47|459.17|461.27|458.97|19
1735793110000|2025-01-02 04:45:10|461.37|459.07|461.37|459.07|461.37|459.07|461.37|459.07|1
1735793120000|2025-01-02 04:45:20|461.61|459.31|461.79|459.49|461.79|459.49|461.61|459.31|11
1735793130000|2025-01-02 04:45:30|461.78|459.48|461.66|459.36|461.78|459.48|461.48|459.18|22
1735793140000|2025-01-02 04:45:40|461.67|459.37|461.61|459.31|461.68|459.38|461.6|459.3|6
1735793150000|2025-01-02 04:45:50|461.62|459.32|461.59|459.29|461.63|459.33|461.59|459.29|9
1735793160000|2025-01-02 04:46:00|461.66|459.36|461.79|459.49|461.89|459.59|461.66|459.36|18
1735793170000|2025-01-02 04:46:10|461.76|459.46|461.67|459.37|461.76|459.46|461.58|459.28|18
1735793180000|2025-01-02 04:46:20|461.65|459.35|461.77|459.47|461.83|459.53|461.65|459.35|16
1735793190000|2025-01-02 04:46:30|461.78|459.48|461.82|459.52|461.84|459.54|461.65|459.35|19
1735793200000|2025-01-02 04:46:40|461.83|459.53|461.67|459.37|461.87|459.57|461.67|459.37|10
1735793210000|2025-01-02 04:46:50|461.68|459.38|461.84|459.54|461.89|459.59|461.68|459.38|20
1735793220000|2025-01-02 04:47:00|461.75|459.45|461.84|459.54|461.84|459.54|461.75|459.45|15
1735793230000|2025-01-02 04:47:10|461.82|459.52|461.66|459.36|461.82|459.52|461.65|459.35|17
1735793240000|2025-01-02 04:47:20|461.67|459.37|461.83|459.53|461.84|459.54|461.67|459.37|10
1735793250000|2025-01-02 04:47:30|461.85|459.55|461.89|459.59|461.89|459.59|461.72|459.42|13
1735793260000|2025-01-02 04:47:40|461.94|459.64|462.09|459.79|462.09|459.79|461.93|459.63|22
1735793270000|2025-01-02 04:47:50|462.11|459.81|462.09|459.79|462.15|459.85|462.09|459.79|14
1735793280000|2025-01-02 04:48:00|462.06|459.76|461.95|459.65|462.11|459.81|461.95|459.65|18
1735793290000|2025-01-02 04:48:10|461.93|459.63|462.02|459.72|462.03|459.73|461.87|459.57|21
1735793300000|2025-01-02 04:48:20|462.03|459.73|461.9|459.6|462.03|459.73|461.88|459.58|13
1735793310000|2025-01-02 04:48:30|461.89|459.59|461.73|459.43|461.9|459.6|461.73|459.43|16
1735793320000|2025-01-02 04:48:40|461.7|459.4|461.7|459.4|461.72|459.42|461.6|459.3|13
1735793330000|2025-01-02 04:48:50|461.69|459.39|461.55|459.25|461.69|459.39|461.37|459.07|23
1735793340000|2025-01-02 04:49:00|461.57|459.27|461.65|459.35|461.75|459.45|461.57|459.27|15
1735793350000|2025-01-02 04:49:10|461.63|459.33|461.53|459.23|461.63|459.33|461.46|459.16|24
1735793360000|2025-01-02 04:49:20|461.54|459.24|461.45|459.15|461.56|459.26|461.45|459.15|13
1735793370000|2025-01-02 04:49:30|461.5|459.2|461.61|459.31|461.75|459.45|461.5|459.2|13
1735793380000|2025-01-02 04:49:40|461.63|459.33|461.59|459.29|461.72|459.42|461.59|459.29|25
1735793390000|2025-01-02 04:49:50|461.58|459.28|461.58|459.28|461.6|459.3|461.33|459.03|15
1735793400000|2025-01-02 04:50:00|461.56|459.26|461.64|459.34|461.64|459.34|461.42|459.12|20
1735793410000|2025-01-02 04:50:10|461.62|459.32|461.77|459.47|461.77|459.47|461.6|459.3|27
1735793420000|2025-01-02 04:50:20|461.79|459.49|461.68|459.38|461.84|459.54|461.68|459.38|21
1735793430000|2025-01-02 04:50:30|461.67|459.37|461.7|459.4|461.71|459.41|461.65|459.35|11
1735793440000|2025-01-02 04:50:40|461.62|459.32|461.49|459.19|461.62|459.32|461.43|459.13|21
1735793450000|2025-01-02 04:50:50|461.51|459.21|461.51|459.21|461.53|459.23|461.51|459.21|9
1735793460000|2025-01-02 04:51:00|461.52|459.22|461.73|459.43|461.82|459.52|461.52|459.22|12
1735793470000|2025-01-02 04:51:10|461.71|459.41|461.4|459.1|461.71|459.41|461.37|459.07|20
1735793480000|2025-01-02 04:51:20|461.42|459.12|461.43|459.13|461.45|459.15|461.42|459.12|6
1735793490000|2025-01-02 04:51:30|461.44|459.14|461.1|458.8|461.45|459.15|461.1|458.8|25
1735793500000|2025-01-02 04:51:40|461.09|458.79|461.28|458.98|461.28|458.98|461.05|458.75|16
1735793510000|2025-01-02 04:51:50|461.29|458.99|461.55|459.25|461.55|459.25|461.27|458.97|16
1735793520000|2025-01-02 04:52:00|461.56|459.26|461.15|458.85|461.56|459.26|461.15|458.85|17
1735793530000|2025-01-02 04:52:10|461.14|458.84|460.98|458.68|461.14|458.84|460.97|458.67|10
1735793540000|2025-01-02 04:52:20|460.99|458.69|460.93|458.63|460.99|458.69|460.87|458.57|19
1735793550000|2025-01-02 04:52:30|460.91|458.61|460.77|458.47|460.91|458.61|460.61|458.31|20
1735793560000|2025-01-02 04:52:40|460.83|458.53|461.02|458.72|461.02|458.72|460.83|458.53|19
1735793570000|2025-01-02 04:52:50|461.03|458.73|461.01|458.71|461.06|458.76|460.99|458.69|13
1735793580000|2025-01-02 04:53:00|461|458.7|460.8|458.5|461|458.7|460.8|458.5|17
1735793590000|2025-01-02 04:53:10|460.81|458.51|460.95|458.65|460.95|458.65|460.81|458.51|19
1735793600000|2025-01-02 04:53:20|460.96|458.66|461.13|458.83|461.13|458.83|460.96|458.66|17
1735793610000|2025-01-02 04:53:30|461.12|458.82|461.18|458.88|461.21|458.91|461.12|458.82|14
1735793620000|2025-01-02 04:53:40|461.17|458.87|461.39|459.09|461.39|459.09|461.17|458.87|20
1735793630000|2025-01-02 04:53:50|461.38|459.08|461.27|458.97|461.39|459.09|461.27|458.97|11
1735793640000|2025-01-02 04:54:00|461.3|459|461.21|458.91|461.31|459.01|461.19|458.89|9
1735793650000|2025-01-02 04:54:10|461.22|458.92|461.29|458.99|461.3|459|461.2|458.9|16
1735793660000|2025-01-02 04:54:20|461.27|458.97|461.01|458.71|461.27|458.97|461.01|458.71|11
1735793670000|2025-01-02 04:54:30|461.03|458.73|461.06|458.76|461.1|458.8|461.02|458.72|15
1735793680000|2025-01-02 04:54:40|461.05|458.75|460.94|458.64|461.06|458.76|460.94|458.64|16
1735793690000|2025-01-02 04:54:50|460.95|458.65|461.1|458.8|461.1|458.8|460.94|458.64|14
1735793700000|2025-01-02 04:55:00|461.11|458.81|461.24|458.94|461.25|458.95|461.09|458.79|16
1735793710000|2025-01-02 04:55:10|461.25|458.95|461.28|458.98|461.29|458.99|461.24|458.94|10
1735793720000|2025-01-02 04:55:20|461.27|458.97|461.27|458.97|461.32|459.02|461.22|458.92|22
1735793730000|2025-01-02 04:55:30|461.28|458.98|461.35|459.05|461.35|459.05|461.28|458.98|10
1735793740000|2025-01-02 04:55:40|461.34|459.04|461.29|458.99|461.34|459.04|461.25|458.95|13
1735793750000|2025-01-02 04:55:50|461.3|459|461.16|458.86|461.3|459|461.08|458.78|15
1735793760000|2025-01-02 04:56:00|461.14|458.84|460.95|458.65|461.15|458.85|460.95|458.65|15
1735793770000|2025-01-02 04:56:10|461.06|458.76|461.09|458.79|461.11|458.81|461.04|458.74|11
1735793780000|2025-01-02 04:56:20|461.07|458.77|461.05|458.75|461.08|458.78|461.05|458.75|9
1735793790000|2025-01-02 04:56:30|461.06|458.76|461.08|458.78|461.08|458.78|461.06|458.76|2
1735793800000|2025-01-02 04:56:40|461.09|458.79|461.19|458.89|461.19|458.89|461.08|458.78|9
1735793810000|2025-01-02 04:56:50|461.2|458.9|461.23|458.93|461.24|458.94|461.2|458.9|13
1735793820000|2025-01-02 04:57:00|461.22|458.92|461.08|458.78|461.24|458.94|461.08|458.78|18
1735793830000|2025-01-02 04:57:10|461.05|458.75|460.82|458.52|461.05|458.75|460.81|458.51|15
1735793840000|2025-01-02 04:57:20|460.85|458.55|460.92|458.62|460.92|458.62|460.85|458.55|3
1735793850000|2025-01-02 04:57:30|460.96|458.66|461.14|458.84|461.19|458.89|460.96|458.66|17
1735793860000|2025-01-02 04:57:40|461.17|458.87|461.11|458.81|461.17|458.87|461.11|458.81|11
1735793870000|2025-01-02 04:57:50|461.07|458.77|461.03|458.73|461.07|458.77|461.01|458.71|8
1735793880000|2025-01-02 04:58:00|461.04|458.74|461.01|458.71|461.05|458.75|460.99|458.69|10
1735793890000|2025-01-02 04:58:10|460.99|458.69|460.99|458.69|460.99|458.69|460.99|458.69|1
1735793900000|2025-01-02 04:58:20|461.01|458.71|460.94|458.64|461.01|458.71|460.88|458.58|13
1735793910000|2025-01-02 04:58:30|460.95|458.65|460.97|458.67|460.98|458.68|460.94|458.64|13
1735793920000|2025-01-02 04:58:40|460.98|458.68|461.07|458.77|461.08|458.78|460.94|458.64|14
1735793930000|2025-01-02 04:58:50|461.08|458.78|461.01|458.71|461.11|458.81|460.99|458.69|15
1735793940000|2025-01-02 04:59:00|461|458.7|460.94|458.64|461.02|458.72|460.92|458.62|10
1735793950000|2025-01-02 04:59:10|460.95|458.65|461.05|458.75|461.05|458.75|460.94|458.64|20
1735793960000|2025-01-02 04:59:20|461.04|458.74|460.91|458.61|461.07|458.77|460.89|458.59|21
1735793970000|2025-01-02 04:59:30|460.89|458.59|460.88|458.58|461.01|458.71|460.88|458.58|17
1735793980000|2025-01-02 04:59:40|460.87|458.57|460.79|458.49|460.87|458.57|460.74|458.44|8
1735793990000|2025-01-02 04:59:50|460.8|458.5|460.91|458.61|460.91|458.61|460.79|458.49|14
1735794000000|2025-01-02 05:00:00|460.9|458.6|460.82|458.52|461.05|458.75|460.82|458.52|24
1735794010000|2025-01-02 05:00:10|460.81|458.51|460.71|458.41|460.86|458.56|460.68|458.38|17
1735794020000|2025-01-02 05:00:20|460.73|458.43|460.52|458.22|460.74|458.44|460.52|458.22|16
1735794030000|2025-01-02 05:00:30|460.48|458.18|460.47|458.17|460.52|458.22|460.38|458.08|19
1735794040000|2025-01-02 05:00:40|460.52|458.22|460.45|458.15|460.53|458.23|460.37|458.07|18
1735794050000|2025-01-02 05:00:50|460.47|458.17|460.15|457.85|460.47|458.17|460.15|457.85|19
1735794060000|2025-01-02 05:01:00|460.03|457.73|460.2|457.9|460.22|457.92|459.98|457.68|20
1735794070000|2025-01-02 05:01:10|460.19|457.89|460.19|457.89|460.4|458.1|460.16|457.86|24
1735794080000|2025-01-02 05:01:20|460.2|457.9|460.51|458.21|460.51|458.21|460.2|457.9|21
1735794090000|2025-01-02 05:01:30|460.49|458.19|460.35|458.05|460.51|458.21|460.35|458.05|24
1735794100000|2025-01-02 05:01:40|460.34|458.04|460.47|458.17|460.47|458.17|460.28|457.98|21
1735794110000|2025-01-02 05:01:50|460.46|458.16|460.62|458.32|460.62|458.32|460.38|458.08|24
1735794120000|2025-01-02 05:02:00|460.6|458.3|460.61|458.31|460.75|458.45|460.56|458.26|21
1735794130000|2025-01-02 05:02:10|460.69|458.39|460.43|458.13|460.7|458.4|460.43|458.13|11
1735794140000|2025-01-02 05:02:20|460.44|458.14|460.29|457.99|460.44|458.14|460.29|457.99|17
1735794150000|2025-01-02 05:02:30|460.28|457.98|460.14|457.84|460.3|458|460.14|457.84|13
1735794160000|2025-01-02 05:02:40|460.06|457.76|460.05|457.75|460.09|457.79|460.01|457.71|15
1735794170000|2025-01-02 05:02:50|460.1|457.8|459.89|457.59|460.1|457.8|459.87|457.57|20
1735794180000|2025-01-02 05:03:00|459.92|457.62|459.9|457.6|460.08|457.78|459.88|457.58|22
1735794190000|2025-01-02 05:03:10|459.89|457.59|459.76|457.46|459.92|457.62|459.71|457.41|20
1735794200000|2025-01-02 05:03:20|459.71|457.41|459.71|457.41|459.87|457.57|459.71|457.41|23
1735794210000|2025-01-02 05:03:30|459.78|457.48|459.77|457.47|459.78|457.48|459.71|457.41|5
1735794220000|2025-01-02 05:03:40|459.76|457.46|459.77|457.47|459.86|457.56|459.69|457.39|17
1735794230000|2025-01-02 05:03:50|459.69|457.39|459.69|457.39|459.76|457.46|459.62|457.32|21
1735794240000|2025-01-02 05:04:00|459.63|457.33|459.61|457.31|459.69|457.39|459.6|457.3|14
1735794250000|2025-01-02 05:04:10|459.69|457.39|459.44|457.14|459.69|457.39|459.44|457.14|13
1735794260000|2025-01-02 05:04:20|459.43|457.13|459.32|457.02|459.43|457.13|459.32|457.02|11
1735794270000|2025-01-02 05:04:30|459.31|457.01|458.98|456.68|459.38|457.08|458.84|456.54|17
1735794280000|2025-01-02 05:04:40|458.99|456.69|459.12|456.82|459.13|456.83|458.99|456.69|11
1735794290000|2025-01-02 05:04:50|459.09|456.79|459.26|456.96|459.27|456.97|459.09|456.79|21
1735794300000|2025-01-02 05:05:00|459.25|456.95|459.23|456.93|459.25|456.95|459.2|456.9|19
1735794310000|2025-01-02 05:05:10|459.29|456.99|459.21|456.91|459.33|457.03|459.11|456.81|26
1735794320000|2025-01-02 05:05:20|459.19|456.89|458.82|456.52|459.19|456.89|458.79|456.49|24
1735794330000|2025-01-02 05:05:30|458.84|456.54|459.11|456.81|459.17|456.87|458.84|456.54|19
1735794340000|2025-01-02 05:05:40|459.14|456.84|458.72|456.42|459.17|456.87|458.72|456.42|26
1735794350000|2025-01-02 05:05:50|458.79|456.49|458.79|456.49|458.81|456.51|458.69|456.39|9
1735794360000|2025-01-02 05:06:00|458.82|456.52|458.91|456.61|458.91|456.61|458.71|456.41|13
1735794370000|2025-01-02 05:06:10|458.84|456.54|458.89|456.59|458.89|456.59|458.68|456.38|21
1735794380000|2025-01-02 05:06:20|458.88|456.58|458.83|456.53|458.88|456.58|458.78|456.48|12
1735794390000|2025-01-02 05:06:30|458.85|456.55|459.04|456.74|459.04|456.74|458.8|456.5|13
1735794400000|2025-01-02 05:06:40|459.05|456.75|459.22|456.92|459.4|457.1|459.05|456.75|15
1735794410000|2025-01-02 05:06:50|459.14|456.84|459.13|456.83|459.15|456.85|459.12|456.82|7
1735794420000|2025-01-02 05:07:00|459.14|456.84|459.05|456.75|459.19|456.89|459.05|456.75|19
1735794430000|2025-01-02 05:07:10|459.1|456.8|459.3|457|459.3|457|459.05|456.75|20
1735794440000|2025-01-02 05:07:20|459.25|456.95|459.33|457.03|459.36|457.06|459.23|456.93|16
1735794450000|2025-01-02 05:07:30|459.29|456.99|459.3|457|459.32|457.02|459.16|456.86|24
1735794460000|2025-01-02 05:07:40|459.18|456.88|459.18|456.88|459.21|456.91|459.12|456.82|24
1735794470000|2025-01-02 05:07:50|459.14|456.84|458.71|456.41|459.14|456.84|458.68|456.38|21
1735794480000|2025-01-02 05:08:00|458.73|456.43|458.62|456.32|458.8|456.5|458.52|456.22|25
1735794490000|2025-01-02 05:08:10|458.61|456.31|458.59|456.29|458.61|456.31|458.45|456.15|20
1735794500000|2025-01-02 05:08:20|458.57|456.27|458.81|456.51|458.81|456.51|458.27|455.97|28
1735794510000|2025-01-02 05:08:30|458.84|456.54|458.9|456.6|458.92|456.62|458.7|456.4|18
1735794520000|2025-01-02 05:08:40|458.93|456.63|458.93|456.63|459|456.7|458.9|456.6|12
1735794530000|2025-01-02 05:08:50|458.94|456.64|459.06|456.76|459.06|456.76|458.86|456.56|25
1735794540000|2025-01-02 05:09:00|459.04|456.74|458.99|456.69|459.13|456.83|458.91|456.61|24
1735794550000|2025-01-02 05:09:10|459|456.7|459.34|457.04|459.36|457.06|459|456.7|23
1735794560000|2025-01-02 05:09:20|459.35|457.05|459.37|457.07|459.42|457.12|459.32|457.02|23
1735794570000|2025-01-02 05:09:30|459.36|457.06|459.52|457.22|459.52|457.22|459.36|457.06|17
1735794580000|2025-01-02 05:09:40|459.55|457.25|459.38|457.08|459.55|457.25|459.35|457.05|19
1735794590000|2025-01-02 05:09:50|459.36|457.06|459.26|456.96|459.44|457.14|459.22|456.92|20
1735794600000|2025-01-02 05:10:00|459.25|456.95|459.23|456.93|459.28|456.98|459.15|456.85|23
1735794610000|2025-01-02 05:10:10|459.25|456.95|459.36|457.06|459.36|457.06|459.21|456.91|18
1735794620000|2025-01-02 05:10:20|459.39|457.09|459.52|457.22|459.55|457.25|459.39|457.09|22
1735794630000|2025-01-02 05:10:30|459.51|457.21|459.27|456.97|459.56|457.26|459.26|456.96|25
1735794640000|2025-01-02 05:10:40|459.28|456.98|459.35|457.05|459.36|457.06|459.28|456.98|24
1735794650000|2025-01-02 05:10:50|459.37|457.07|459.53|457.23|459.56|457.26|459.36|457.06|17
1735794660000|2025-01-02 05:11:00|459.55|457.25|459.52|457.22|459.55|457.25|459.44|457.14|14
1735794670000|2025-01-02 05:11:10|459.49|457.19|459.31|457.01|459.5|457.2|459.21|456.91|19
1735794680000|2025-01-02 05:11:20|459.34|457.04|459.49|457.19|459.5|457.2|459.32|457.02|19
1735794690000|2025-01-02 05:11:30|459.48|457.18|459.35|457.05|459.48|457.18|459.32|457.02|9
1735794700000|2025-01-02 05:11:40|459.36|457.06|459.41|457.11|459.44|457.14|459.35|457.05|16
1735794710000|2025-01-02 05:11:50|459.42|457.12|459.52|457.22|459.52|457.22|459.37|457.07|19
1735794720000|2025-01-02 05:12:00|459.51|457.21|459.52|457.22|459.6|457.3|459.51|457.21|16
1735794730000|2025-01-02 05:12:10|459.53|457.23|459.53|457.23|459.6|457.3|459.49|457.19|10
1735794740000|2025-01-02 05:12:20|459.54|457.24|459.69|457.39|459.69|457.39|459.54|457.24|11
1735794750000|2025-01-02 05:12:30|459.74|457.44|459.82|457.52|459.83|457.53|459.74|457.44|18
1735794760000|2025-01-02 05:12:40|459.83|457.53|459.71|457.41|459.83|457.53|459.69|457.39|11
1735794770000|2025-01-02 05:12:50|459.7|457.4|459.77|457.47|459.77|457.47|459.7|457.4|8
1735794780000|2025-01-02 05:13:00|459.78|457.48|459.76|457.46|459.78|457.48|459.75|457.45|12
1735794790000|2025-01-02 05:13:10|459.72|457.42|459.77|457.47|459.77|457.47|459.72|457.42|12
1735794800000|2025-01-02 05:13:20|459.79|457.49|459.72|457.42|459.8|457.5|459.72|457.42|12
1735794810000|2025-01-02 05:13:30|459.73|457.43|459.72|457.42|459.74|457.44|459.71|457.41|7
1735794820000|2025-01-02 05:13:40|459.73|457.43|459.68|457.38|459.75|457.45|459.68|457.38|8
1735794830000|2025-01-02 05:13:50|459.67|457.37|459.67|457.37|459.72|457.42|459.57|457.27|17
1735794840000|2025-01-02 05:14:00|459.66|457.36|459.66|457.36|459.68|457.38|459.64|457.34|12
1735794850000|2025-01-02 05:14:10|459.6|457.3|459.69|457.39|459.7|457.4|459.58|457.28|13
1735794860000|2025-01-02 05:14:20|459.74|457.44|459.67|457.37|459.74|457.44|459.66|457.36|8
1735794870000|2025-01-02 05:14:30|459.65|457.35|459.68|457.38|459.69|457.39|459.63|457.33|10
1735794880000|2025-01-02 05:14:40|459.69|457.39|459.65|457.35|459.7|457.4|459.61|457.31|9
1735794890000|2025-01-02 05:14:50|459.66|457.36|459.67|457.37|459.67|457.37|459.66|457.36|8
1735794900000|2025-01-02 05:15:00|459.66|457.36|459.98|457.68|460|457.7|459.66|457.36|21
1735794910000|2025-01-02 05:15:10|460|457.7|459.91|457.61|460|457.7|459.9|457.6|16
1735794920000|2025-01-02 05:15:20|459.92|457.62|460|457.7|460|457.7|459.91|457.61|10
1735794930000|2025-01-02 05:15:30|460.02|457.72|459.8|457.5|460.02|457.72|459.79|457.49|16
1735794940000|2025-01-02 05:15:40|459.81|457.51|459.59|457.29|459.81|457.51|459.59|457.29|13
1735794950000|2025-01-02 05:15:50|459.57|457.27|459.41|457.11|459.57|457.27|459.41|457.11|16
1735794960000|2025-01-02 05:16:00|459.42|457.12|459.27|456.97|459.5|457.2|459.27|456.97|16
1735794970000|2025-01-02 05:16:10|459.26|456.96|459|456.7|459.26|456.96|458.87|456.57|30
1735794980000|2025-01-02 05:16:20|458.95|456.65|458.69|456.39|458.95|456.65|458.66|456.36|21
1735794990000|2025-01-02 05:16:30|458.7|456.4|458.7|456.4|458.78|456.48|458.68|456.38|20
1735795000000|2025-01-02 05:16:40|458.71|456.41|458.72|456.42|458.72|456.42|458.62|456.32|21
1735795010000|2025-01-02 05:16:50|458.7|456.4|458.62|456.32|458.7|456.4|458.53|456.23|19
1735795020000|2025-01-02 05:17:00|458.61|456.31|458.66|456.36|458.66|456.36|458.53|456.23|17
1735795030000|2025-01-02 05:17:10|458.65|456.35|458.69|456.39|458.81|456.51|458.64|456.34|22
1735795040000|2025-01-02 05:17:20|458.68|456.38|458.66|456.36|458.71|456.41|458.66|456.36|15
1735795050000|2025-01-02 05:17:30|458.67|456.37|458.82|456.52|458.84|456.54|458.67|456.37|20
1735795060000|2025-01-02 05:17:40|458.86|456.56|459.04|456.74|459.04|456.74|458.85|456.55|14
1735795070000|2025-01-02 05:17:50|459.05|456.75|459.26|456.96|459.27|456.97|459.05|456.75|16
1735795080000|2025-01-02 05:18:00|459.24|456.94|459.16|456.86|459.24|456.94|459.07|456.77|22
1735795090000|2025-01-02 05:18:10|459.18|456.88|459.15|456.85|459.2|456.9|459.13|456.83|19
1735795100000|2025-01-02 05:18:20|459.17|456.87|459.16|456.86|459.18|456.88|459.12|456.82|20
1735795110000|2025-01-02 05:18:30|459.14|456.84|459.3|457|459.3|457|459.14|456.84|17
1735795120000|2025-01-02 05:18:40|459.31|457.01|459.33|457.03|459.45|457.15|459.23|456.93|25
1735795130000|2025-01-02 05:18:50|459.26|456.96|459.24|456.94|459.31|457.01|459.15|456.85|19
1735795140000|2025-01-02 05:19:00|459.23|456.93|459.38|457.08|459.44|457.14|459.21|456.91|19
1735795150000|2025-01-02 05:19:10|459.42|457.12|459.47|457.17|459.52|457.22|459.37|457.07|18
1735795160000|2025-01-02 05:19:20|459.46|457.16|459.6|457.3|459.61|457.31|459.43|457.13|24
1735795170000|2025-01-02 05:19:30|459.59|457.29|459.48|457.18|459.6|457.3|459.44|457.14|23
1735795180000|2025-01-02 05:19:40|459.52|457.22|459.53|457.23|459.61|457.31|459.49|457.19|16
1735795190000|2025-01-02 05:19:50|459.52|457.22|459.51|457.21|459.55|457.25|459.51|457.21|8
1735795200000|2025-01-02 05:20:00|459.52|457.22|459.52|457.22|459.52|457.22|459.49|457.19|7
1735795210000|2025-01-02 05:20:10|459.49|457.19|459.54|457.24|459.54|457.24|459.42|457.12|15
1735795220000|2025-01-02 05:20:20|459.55|457.25|459.51|457.21|459.6|457.3|459.41|457.11|15
1735795230000|2025-01-02 05:20:30|459.5|457.2|459.49|457.19|459.51|457.21|459.47|457.17|15
1735795240000|2025-01-02 05:20:40|459.5|457.2|459.52|457.22|459.52|457.22|459.49|457.19|8
1735795250000|2025-01-02 05:20:50|459.53|457.23|459.67|457.37|459.69|457.39|459.53|457.23|18
1735795260000|2025-01-02 05:21:00|459.68|457.38|459.63|457.33|459.72|457.42|459.57|457.27|18
1735795270000|2025-01-02 05:21:10|459.62|457.32|459.67|457.37|459.73|457.43|459.61|457.31|13
1735795280000|2025-01-02 05:21:20|459.66|457.36|459.67|457.37|459.69|457.39|459.66|457.36|8
1735795290000|2025-01-02 05:21:30|459.68|457.38|459.7|457.4|459.73|457.43|459.67|457.37|13
1735795300000|2025-01-02 05:21:40|459.69|457.39|459.63|457.33|459.69|457.39|459.52|457.22|19
1735795310000|2025-01-02 05:21:50|459.64|457.34|459.64|457.34|459.68|457.38|459.6|457.3|22
1735795320000|2025-01-02 05:22:00|459.65|457.35|459.63|457.33|459.65|457.35|459.55|457.25|13
1735795330000|2025-01-02 05:22:10|459.64|457.34|459.73|457.43|459.74|457.44|459.64|457.34|13
1735795340000|2025-01-02 05:22:20|459.72|457.42|459.76|457.46|459.79|457.49|459.72|457.42|20
1735795350000|2025-01-02 05:22:30|459.74|457.44|459.67|457.37|459.74|457.44|459.66|457.36|14
1735795360000|2025-01-02 05:22:40|459.68|457.38|459.65|457.35|459.7|457.4|459.65|457.35|13
1735795370000|2025-01-02 05:22:50|459.66|457.36|459.71|457.41|459.71|457.41|459.66|457.36|15
1735795380000|2025-01-02 05:23:00|459.7|457.4|459.84|457.54|459.84|457.54|459.68|457.38|13
1735795390000|2025-01-02 05:23:10|459.99|457.69|460.03|457.73|460.05|457.75|459.93|457.63|17
1735795400000|2025-01-02 05:23:20|460.02|457.72|460.14|457.84|460.17|457.87|460.02|457.72|22
1735795410000|2025-01-02 05:23:30|460.13|457.83|460.19|457.89|460.19|457.89|460.13|457.83|11
1735795420000|2025-01-02 05:23:40|460.2|457.9|460.07|457.77|460.2|457.9|460.07|457.77|10
1735795430000|2025-01-02 05:23:50|460.05|457.75|460.03|457.73|460.05|457.75|459.97|457.67|10
1735795440000|2025-01-02 05:24:00|460.01|457.71|460.01|457.71|460.05|457.75|459.99|457.69|13
1735795450000|2025-01-02 05:24:10|460.02|457.72|460.01|457.71|460.02|457.72|460.01|457.71|4
1735795460000|2025-01-02 05:24:20|460.02|457.72|460.02|457.72|460.07|457.77|460.01|457.71|11
1735795470000|2025-01-02 05:24:30|460.01|457.71|459.9|457.6|460.01|457.71|459.9|457.6|6
1735795480000|2025-01-02 05:24:40|459.91|457.61|459.67|457.37|459.91|457.61|459.67|457.37|5
1735795490000|2025-01-02 05:24:50|459.64|457.34|459.68|457.38|459.7|457.4|459.62|457.32|15
1735795500000|2025-01-02 05:25:00|459.67|457.37|459.92|457.62|459.93|457.63|459.65|457.35|18
1735795510000|2025-01-02 05:25:10|459.93|457.63|459.88|457.58|459.95|457.65|459.88|457.58|8
1735795530000|2025-01-02 05:25:30|459.98|457.68|459.96|457.66|459.98|457.68|459.8|457.5|16
1735795540000|2025-01-02 05:25:40|459.95|457.65|459.93|457.63|459.99|457.69|459.92|457.62|17
1735795550000|2025-01-02 05:25:50|459.91|457.61|459.85|457.55|459.97|457.67|459.85|457.55|6
1735795560000|2025-01-02 05:26:00|459.86|457.56|460|457.7|460.02|457.72|459.86|457.56|12
1735795570000|2025-01-02 05:26:10|460.02|457.72|459.83|457.53|460.07|457.77|459.7|457.4|17
1735795580000|2025-01-02 05:26:20|459.85|457.55|459.9|457.6|459.93|457.63|459.83|457.53|21
1735795600000|2025-01-02 05:26:40|460.18|457.88|460|457.7|460.18|457.88|459.9|457.6|4
1735795610000|2025-01-02 05:26:50|460.16|457.86|460.05|457.75|460.16|457.86|460.03|457.73|4
1735795620000|2025-01-02 05:27:00|460.14|457.84|460.17|457.87|460.2|457.9|460.09|457.79|11
1735795630000|2025-01-02 05:27:10|460.21|457.91|460.18|457.88|460.24|457.94|460.16|457.86|12
1735795640000|2025-01-02 05:27:20|460.17|457.87|460.18|457.88|460.18|457.88|460.13|457.83|6
1735795650000|2025-01-02 05:27:30|460.15|457.85|460.17|457.87|460.17|457.87|460.12|457.82|5
1735795660000|2025-01-02 05:27:40|460.16|457.86|460.15|457.85|460.17|457.87|460.11|457.81|12
1735795670000|2025-01-02 05:27:50|460.13|457.83|460.14|457.84|460.16|457.86|460.12|457.82|14
1735795680000|2025-01-02 05:28:00|460.15|457.85|460.08|457.78|460.15|457.85|460.04|457.74|19
1735795690000|2025-01-02 05:28:10|460.09|457.79|459.91|457.61|460.09|457.79|459.9|457.6|18
1735795700000|2025-01-02 05:28:20|459.95|457.65|459.9|457.6|459.95|457.65|459.87|457.57|8
1735795710000|2025-01-02 05:28:30|459.91|457.61|459.86|457.56|459.92|457.62|459.84|457.54|14
1735795720000|2025-01-02 05:28:40|459.87|457.57|459.86|457.56|459.87|457.57|459.83|457.53|8
1735795730000|2025-01-02 05:28:50|459.91|457.61|459.89|457.59|459.91|457.61|459.88|457.58|4
1735795740000|2025-01-02 05:29:00|459.91|457.61|459.9|457.6|459.91|457.61|459.88|457.58|7
1735795750000|2025-01-02 05:29:10|459.91|457.61|459.91|457.61|459.94|457.64|459.9|457.6|6
1735795760000|2025-01-02 05:29:20|459.92|457.62|459.99|457.69|460|457.7|459.92|457.62|10
1735795770000|2025-01-02 05:29:30|459.97|457.67|459.94|457.64|459.99|457.69|459.94|457.64|12
1735795790000|2025-01-02 05:29:50|459.98|457.68|459.99|457.69|459.99|457.69|459.97|457.67|4
1735795800000|2025-01-02 05:30:00|460|457.7|460.22|457.92|460.22|457.92|459.99|457.69|19
1735795810000|2025-01-02 05:30:10|460.23|457.93|460.16|457.86|460.27|457.97|460.13|457.83|18
1735795820000|2025-01-02 05:30:20|460.15|457.85|460.18|457.88|460.19|457.89|460.1|457.8|11
1735795830000|2025-01-02 05:30:30|460.17|457.87|460.16|457.86|460.28|457.98|460.16|457.86|20
1735795840000|2025-01-02 05:30:40|460.15|457.85|459.92|457.62|460.15|457.85|459.88|457.58|19
1735795850000|2025-01-02 05:30:50|459.9|457.6|460.21|457.91|460.21|457.91|459.9|457.6|14
1735795860000|2025-01-02 05:31:00|460.19|457.89|460.12|457.82|460.2|457.9|460.06|457.76|18
1735795870000|2025-01-02 05:31:10|460.13|457.83|460.2|457.9|460.22|457.92|460.12|457.82|19
1735795880000|2025-01-02 05:31:20|460.24|457.94|460.25|457.95|460.25|457.95|460.17|457.87|12
1735795890000|2025-01-02 05:31:30|460.27|457.97|460.12|457.82|460.27|457.97|460.12|457.82|11
1735795900000|2025-01-02 05:31:40|460.08|457.78|460.06|457.76|460.16|457.86|460.06|457.76|11
1735795910000|2025-01-02 05:31:50|460.07|457.77|459.99|457.69|460.08|457.78|459.98|457.68|11
1735795920000|2025-01-02 05:32:00|459.98|457.68|459.75|457.45|459.98|457.68|459.74|457.44|12
1735795930000|2025-01-02 05:32:10|459.74|457.44|459.82|457.52|459.82|457.52|459.74|457.44|8
1735795940000|2025-01-02 05:32:20|459.8|457.5|459.81|457.51|459.82|457.52|459.78|457.48|13
1735795950000|2025-01-02 05:32:30|459.83|457.53|459.95|457.65|460.02|457.72|459.79|457.49|14
1735795960000|2025-01-02 05:32:40|459.96|457.66|460.06|457.76|460.06|457.76|459.96|457.66|14
1735795970000|2025-01-02 05:32:50|460.13|457.83|460.26|457.96|460.27|457.97|460.13|457.83|11
1735795980000|2025-01-02 05:33:00|460.25|457.95|460.19|457.89|460.27|457.97|460.15|457.85|19
1735795990000|2025-01-02 05:33:10|460.17|457.87|460.16|457.86|460.18|457.88|460.1|457.8|11
1735796000000|2025-01-02 05:33:20|460.12|457.82|460.07|457.77|460.13|457.83|460.06|457.76|17
1735796010000|2025-01-02 05:33:30|460.09|457.79|460.19|457.89|460.22|457.92|460.07|457.77|9
1735796020000|2025-01-02 05:33:40|460.13|457.83|460.12|457.82|460.13|457.83|460.12|457.82|2
1735796030000|2025-01-02 05:33:50|460.19|457.89|460.11|457.81|460.19|457.89|460.1|457.8|10
1735796040000|2025-01-02 05:34:00|460.13|457.83|460.27|457.97|460.32|458.02|460.13|457.83|14
1735796050000|2025-01-02 05:34:10|460.29|457.99|460.31|458.01|460.32|458.02|460.29|457.99|5
1735796060000|2025-01-02 05:34:20|460.33|458.03|460.24|457.94|460.46|458.16|460.24|457.94|8
1735796070000|2025-01-02 05:34:30|460.19|457.89|460.1|457.8|460.28|457.98|460.08|457.78|18
1735796080000|2025-01-02 05:34:40|460.11|457.81|460.17|457.87|460.18|457.88|460.09|457.79|12
1735796090000|2025-01-02 05:34:50|460.2|457.9|460.16|457.86|460.21|457.91|460.14|457.84|15
1735796100000|2025-01-02 05:35:00|460.22|457.92|460.2|457.9|460.22|457.92|460.15|457.85|10
1735796110000|2025-01-02 05:35:10|460.21|457.91|460.16|457.86|460.23|457.93|460.15|457.85|11
1735796120000|2025-01-02 05:35:20|460.17|457.87|460.18|457.88|460.18|457.88|460.1|457.8|19
1735796130000|2025-01-02 05:35:30|460.19|457.89|460.19|457.89|460.19|457.89|460.12|457.82|20
1735796140000|2025-01-02 05:35:40|460.18|457.88|460.14|457.84|460.18|457.88|460.12|457.82|21
1735796150000|2025-01-02 05:35:50|460.12|457.82|460.14|457.84|460.16|457.86|460.12|457.82|9
1735796160000|2025-01-02 05:36:00|460.15|457.85|460.15|457.85|460.16|457.86|460.09|457.79|11
1735796170000|2025-01-02 05:36:10|460.16|457.86|460.04|457.74|460.16|457.86|460.03|457.73|11
1735796180000|2025-01-02 05:36:20|460.11|457.81|460.13|457.83|460.15|457.85|460.05|457.75|6
1735796190000|2025-01-02 05:36:30|460.12|457.82|460.07|457.77|460.15|457.85|459.93|457.63|20
1735796200000|2025-01-02 05:36:40|460.06|457.76|460.08|457.78|460.16|457.86|460.03|457.73|21
1735796210000|2025-01-02 05:36:50|460.12|457.82|460.13|457.83|460.16|457.86|460.06|457.76|15
1735796220000|2025-01-02 05:37:00|460.14|457.84|460.19|457.89|460.19|457.89|460.12|457.82|17
1735796230000|2025-01-02 05:37:10|460.11|457.81|460.06|457.76|460.17|457.87|460.06|457.76|9
1735796240000|2025-01-02 05:37:20|460.12|457.82|460.06|457.76|460.13|457.83|460.02|457.72|8
1735796250000|2025-01-02 05:37:30|460.07|457.77|460.14|457.84|460.17|457.87|460.07|457.77|12
1735796260000|2025-01-02 05:37:40|460.15|457.85|460.14|457.84|460.15|457.85|460.13|457.83|8
1735796270000|2025-01-02 05:37:50|460.13|457.83|460.06|457.76|460.13|457.83|460.01|457.71|8
1735796280000|2025-01-02 05:38:00|460.07|457.77|460.14|457.84|460.16|457.86|460.07|457.77|13
1735796290000|2025-01-02 05:38:10|460.15|457.85|460.14|457.84|460.18|457.88|460.13|457.83|13
1735796300000|2025-01-02 05:38:20|460.15|457.85|460.11|457.81|460.18|457.88|460.05|457.75|15
1735796310000|2025-01-02 05:38:30|460.1|457.8|460.11|457.81|460.15|457.85|460.1|457.8|13
1735796320000|2025-01-02 05:38:40|460.12|457.82|460.15|457.85|460.15|457.85|460.12|457.82|8
1735796330000|2025-01-02 05:38:50|460.18|457.88|460.34|458.04|460.37|458.07|460.16|457.86|8
1735796340000|2025-01-02 05:39:00|460.31|458.01|460.32|458.02|460.35|458.05|460.31|458.01|15
1735796350000|2025-01-02 05:39:10|460.37|458.07|460.27|457.97|460.37|458.07|460.23|457.93|6
1735796360000|2025-01-02 05:39:20|460.25|457.95|460.22|457.92|460.29|457.99|460.22|457.92|5
1735796370000|2025-01-02 05:39:30|460.21|457.91|460.13|457.83|460.21|457.91|460.11|457.81|4
1735796380000|2025-01-02 05:39:40|460.2|457.9|460.2|457.9|460.24|457.94|460.16|457.86|4
1735796390000|2025-01-02 05:39:50|460.19|457.89|460.21|457.91|460.22|457.92|460.18|457.88|4
1735796400000|2025-01-02 05:40:00|460.23|457.93|460.21|457.91|460.27|457.97|460.21|457.91|7
1735796410000|2025-01-02 05:40:10|460.18|457.88|460.1|457.8|460.18|457.88|460.1|457.8|5
1735796420000|2025-01-02 05:40:20|460.15|457.85|460.21|457.91|460.22|457.92|460.15|457.85|10
1735796430000|2025-01-02 05:40:30|460.2|457.9|460.03|457.73|460.2|457.9|460.03|457.73|4
1735796440000|2025-01-02 05:40:40|460.08|457.78|459.95|457.65|460.08|457.78|459.95|457.65|7
1735796450000|2025-01-02 05:40:50|459.91|457.61|459.76|457.46|459.91|457.61|459.75|457.45|14
1735796460000|2025-01-02 05:41:00|459.77|457.47|459.83|457.53|459.89|457.59|459.72|457.42|20
1735796470000|2025-01-02 05:41:10|459.81|457.51|459.79|457.49|459.81|457.51|459.75|457.45|11
1735796480000|2025-01-02 05:41:20|459.8|457.5|459.77|457.47|459.84|457.54|459.77|457.47|10
1735796490000|2025-01-02 05:41:30|459.76|457.46|459.76|457.46|459.77|457.47|459.74|457.44|7
1735796500000|2025-01-02 05:41:40|459.81|457.51|459.77|457.47|459.81|457.51|459.75|457.45|5
1735796510000|2025-01-02 05:41:50|459.76|457.46|459.76|457.46|459.79|457.49|459.74|457.44|8
1735796520000|2025-01-02 05:42:00|459.77|457.47|459.68|457.38|459.77|457.47|459.68|457.38|12
1735796530000|2025-01-02 05:42:10|459.67|457.37|459.67|457.37|459.71|457.41|459.61|457.31|15
1735796540000|2025-01-02 05:42:20|459.66|457.36|459.59|457.29|459.68|457.38|459.59|457.29|10
1735796550000|2025-01-02 05:42:30|459.6|457.3|459.57|457.27|459.63|457.33|459.57|457.27|13
1735796560000|2025-01-02 05:42:40|459.58|457.28|459.63|457.33|459.63|457.33|459.57|457.27|7
1735796570000|2025-01-02 05:42:50|459.64|457.34|459.69|457.39|459.69|457.39|459.62|457.32|12
1735796580000|2025-01-02 05:43:00|459.68|457.38|459.79|457.49|459.8|457.5|459.68|457.38|14
1735796590000|2025-01-02 05:43:10|459.77|457.47|459.77|457.47|459.79|457.49|459.77|457.47|3
1735796600000|2025-01-02 05:43:20|459.79|457.49|459.83|457.53|459.83|457.53|459.78|457.48|11
1735796610000|2025-01-02 05:43:30|459.84|457.54|459.76|457.46|459.84|457.54|459.75|457.45|4
1735796620000|2025-01-02 05:43:40|459.77|457.47|459.92|457.62|459.93|457.63|459.74|457.44|18
1735796630000|2025-01-02 05:43:50|459.93|457.63|459.93|457.63|459.94|457.64|459.91|457.61|7
1735796640000|2025-01-02 05:44:00|459.94|457.64|459.93|457.63|459.94|457.64|459.84|457.54|16
1735796650000|2025-01-02 05:44:10|459.92|457.62|459.91|457.61|459.94|457.64|459.91|457.61|10
1735796660000|2025-01-02 05:44:20|459.92|457.62|459.88|457.58|459.93|457.63|459.86|457.56|11
1735796670000|2025-01-02 05:44:30|459.87|457.57|459.85|457.55|459.92|457.62|459.84|457.54|11
1735796680000|2025-01-02 05:44:40|459.91|457.61|459.93|457.63|459.94|457.64|459.89|457.59|9
1735796690000|2025-01-02 05:44:50|459.92|457.62|459.97|457.67|459.97|457.67|459.92|457.62|4
1735796700000|2025-01-02 05:45:00|459.96|457.66|460.02|457.72|460.02|457.72|459.94|457.64|15
1735796710000|2025-01-02 05:45:10|460.04|457.74|460.05|457.75|460.07|457.77|460.02|457.72|11
1735796720000|2025-01-02 05:45:20|460.11|457.81|460.04|457.74|460.11|457.81|460.04|457.74|8
1735796730000|2025-01-02 05:45:30|460.03|457.73|460|457.7|460.03|457.73|459.94|457.64|12
1735796740000|2025-01-02 05:45:40|460.01|457.71|460.07|457.77|460.07|457.77|460.01|457.71|13
1735796750000|2025-01-02 05:45:50|460.06|457.76|460.03|457.73|460.07|457.77|460.02|457.72|6
1735796760000|2025-01-02 05:46:00|460.1|457.8|460.08|457.78|460.13|457.83|460.05|457.75|17
1735796770000|2025-01-02 05:46:10|460.11|457.81|460.12|457.82|460.13|457.83|460.09|457.79|12
1735796780000|2025-01-02 05:46:20|460.13|457.83|460.13|457.83|460.14|457.84|460.12|457.82|6
1735796790000|2025-01-02 05:46:30|460.14|457.84|460.16|457.86|460.16|457.86|460.13|457.83|7
1735796800000|2025-01-02 05:46:40|460.19|457.89|460.13|457.83|460.19|457.89|460.11|457.81|8
1735796810000|2025-01-02 05:46:50|460.16|457.86|460.12|457.82|460.17|457.87|460.12|457.82|8
1735796820000|2025-01-02 05:47:00|460.1|457.8|460.12|457.82|460.17|457.87|460.08|457.78|12
1735796830000|2025-01-02 05:47:10|460.1|457.8|460.09|457.79|460.12|457.82|460.06|457.76|15
1735796840000|2025-01-02 05:47:20|460.07|457.77|460.08|457.78|460.14|457.84|460.07|457.77|11
1735796850000|2025-01-02 05:47:30|460.09|457.79|460.07|457.77|460.09|457.79|460.06|457.76|4
1735796860000|2025-01-02 05:47:40|460.1|457.8|459.89|457.59|460.1|457.8|459.89|457.59|13
1735796870000|2025-01-02 05:47:50|459.9|457.6|459.89|457.59|459.9|457.6|459.88|457.58|6
1735796880000|2025-01-02 05:48:00|459.9|457.6|459.89|457.59|459.9|457.6|459.89|457.59|2
1735796890000|2025-01-02 05:48:10|459.88|457.58|459.92|457.62|459.92|457.62|459.85|457.55|7
1735796900000|2025-01-02 05:48:20|459.91|457.61|459.96|457.66|459.98|457.68|459.88|457.58|14
1735796910000|2025-01-02 05:48:30|459.97|457.67|459.97|457.67|459.97|457.67|459.95|457.65|4
1735796920000|2025-01-02 05:48:40|459.96|457.66|459.97|457.67|459.97|457.67|459.87|457.57|12
1735796930000|2025-01-02 05:48:50|459.98|457.68|459.76|457.46|460|457.7|459.76|457.46|8
1735796940000|2025-01-02 05:49:00|459.77|457.47|459.66|457.36|459.77|457.47|459.65|457.35|10
1735796950000|2025-01-02 05:49:10|459.65|457.35|459.63|457.33|459.66|457.36|459.63|457.33|3
1735796960000|2025-01-02 05:49:20|459.64|457.34|459.61|457.31|459.65|457.35|459.61|457.31|4
1735796970000|2025-01-02 05:49:30|459.59|457.29|459.61|457.31|459.64|457.34|459.59|457.29|4
1735796980000|2025-01-02 05:49:40|459.62|457.32|459.63|457.33|459.69|457.39|459.62|457.32|10
1735796990000|2025-01-02 05:49:50|459.62|457.32|459.78|457.48|459.79|457.49|459.62|457.32|7
1735797000000|2025-01-02 05:50:00|459.77|457.47|459.88|457.58|459.89|457.59|459.77|457.47|12
1735797010000|2025-01-02 05:50:10|459.89|457.59|459.74|457.44|459.89|457.59|459.74|457.44|8
1735797020000|2025-01-02 05:50:20|459.73|457.43|459.73|457.43|459.74|457.44|459.73|457.43|9
1735797030000|2025-01-02 05:50:30|459.64|457.34|459.63|457.33|459.7|457.4|459.62|457.32|11
1735797040000|2025-01-02 05:50:40|459.61|457.31|459.42|457.12|459.62|457.32|459.41|457.11|19
1735797050000|2025-01-02 05:50:50|459.43|457.13|459.24|456.94|459.43|457.13|459.21|456.91|13
1735797060000|2025-01-02 05:51:00|459.27|456.97|459.3|457|459.39|457.09|459.24|456.94|16
1735797070000|2025-01-02 05:51:10|459.29|456.99|459.1|456.8|459.29|456.99|459.1|456.8|13
1735797080000|2025-01-02 05:51:20|459.04|456.74|458.94|456.64|459.04|456.74|458.94|456.64|13
1735797090000|2025-01-02 05:51:30|458.95|456.65|458.97|456.67|459.02|456.72|458.93|456.63|21
1735797100000|2025-01-02 05:51:40|458.9|456.6|458.94|456.64|458.95|456.65|458.9|456.6|11
1735797110000|2025-01-02 05:51:50|458.96|456.66|459.06|456.76|459.06|456.76|458.93|456.63|9
1735797120000|2025-01-02 05:52:00|459.08|456.78|459.13|456.83|459.17|456.87|459.02|456.72|16
1735797130000|2025-01-02 05:52:10|459.11|456.81|458.95|456.65|459.11|456.81|458.91|456.61|20
1735797140000|2025-01-02 05:52:20|458.93|456.63|458.93|456.63|458.95|456.65|458.92|456.62|17
1735797150000|2025-01-02 05:52:30|458.94|456.64|458.96|456.66|458.97|456.67|458.89|456.59|15
1735797160000|2025-01-02 05:52:40|458.95|456.65|458.81|456.51|458.95|456.65|458.81|456.51|15
1735797170000|2025-01-02 05:52:50|458.8|456.5|458.82|456.52|458.83|456.53|458.77|456.47|5
1735797180000|2025-01-02 05:53:00|458.83|456.53|458.95|456.65|458.96|456.66|458.83|456.53|9
1735797190000|2025-01-02 05:53:10|458.94|456.64|458.92|456.62|458.98|456.68|458.83|456.53|15
1735797200000|2025-01-02 05:53:20|459|456.7|458.94|456.64|459|456.7|458.93|456.63|5
1735797210000|2025-01-02 05:53:30|459.01|456.71|459.08|456.78|459.13|456.83|458.97|456.67|17
1735797220000|2025-01-02 05:53:40|459|456.7|459.1|456.8|459.12|456.82|459|456.7|10
1735797230000|2025-01-02 05:53:50|459.19|456.89|459.3|457|459.33|457.03|459.12|456.82|14
1735797240000|2025-01-02 05:54:00|459.33|457.03|459.2|456.9|459.33|457.03|459.18|456.88|17
1735797250000|2025-01-02 05:54:10|459.19|456.89|459.18|456.88|459.21|456.91|459.16|456.86|10
1735797260000|2025-01-02 05:54:20|459.17|456.87|459.16|456.86|459.17|456.87|459.16|456.86|2
1735797270000|2025-01-02 05:54:30|459.21|456.91|459.19|456.89|459.21|456.91|459.18|456.88|4
1735797280000|2025-01-02 05:54:40|459.22|456.92|459.18|456.88|459.22|456.92|459.16|456.86|10
1735797310000|2025-01-02 05:55:10|459.23|456.93|459.18|456.88|459.25|456.95|459.18|456.88|5
1735797360000|2025-01-02 05:56:00|458.96|456.66|458.75|456.45|458.96|456.66|458.75|456.45|2
1735797370000|2025-01-02 05:56:10|458.64|456.34|458.48|456.18|458.64|456.34|458.45|456.15|10
1735797380000|2025-01-02 05:56:20|458.55|456.25|458.44|456.14|458.55|456.25|458.44|456.14|7
1735797390000|2025-01-02 05:56:30|458.5|456.2|458.48|456.18|458.51|456.21|458.44|456.14|11
1735797400000|2025-01-02 05:56:40|458.46|456.16|458.5|456.2|458.5|456.2|458.31|456.01|15
1735797410000|2025-01-02 05:56:50|458.51|456.21|458.41|456.11|458.51|456.21|458.4|456.1|11
1735797420000|2025-01-02 05:57:00|458.4|456.1|458.48|456.18|458.54|456.24|458.39|456.09|26
1735797430000|2025-01-02 05:57:10|458.52|456.22|458.5|456.2|458.53|456.23|458.47|456.17|16
1735797440000|2025-01-02 05:57:20|458.48|456.18|458.58|456.28|458.64|456.34|458.47|456.17|16
1735797450000|2025-01-02 05:57:30|458.57|456.27|458.4|456.1|458.57|456.27|458.35|456.05|21
1735797460000|2025-01-02 05:57:40|458.41|456.11|458.34|456.04|458.43|456.13|458.34|456.04|15
1735797470000|2025-01-02 05:57:50|458.33|456.03|458.28|455.98|458.35|456.05|458.28|455.98|13
1735797480000|2025-01-02 05:58:00|458.31|456.01|458.31|456.01|458.31|456.01|458.29|455.99|10
1735797490000|2025-01-02 05:58:10|458.3|456|458.33|456.03|458.4|456.1|458.29|455.99|13
1735797500000|2025-01-02 05:58:20|458.38|456.08|458.43|456.13|458.44|456.14|458.36|456.06|14
1735797510000|2025-01-02 05:58:30|458.44|456.14|458.39|456.09|458.45|456.15|458.34|456.04|17
1735797520000|2025-01-02 05:58:40|458.4|456.1|458.39|456.09|458.46|456.16|458.38|456.08|17
1735797530000|2025-01-02 05:58:50|458.4|456.1|458.39|456.09|458.42|456.12|458.39|456.09|5
1735797540000|2025-01-02 05:59:00|458.41|456.11|458.5|456.2|458.55|456.25|458.41|456.11|19
1735797550000|2025-01-02 05:59:10|458.51|456.21|458.57|456.27|458.63|456.33|458.51|456.21|15
1735797560000|2025-01-02 05:59:20|458.62|456.32|458.62|456.32|458.67|456.37|458.6|456.3|14
1735797570000|2025-01-02 05:59:30|458.63|456.33|458.52|456.22|458.65|456.35|458.5|456.2|12
1735797580000|2025-01-02 05:59:40|458.56|456.26|458.5|456.2|458.56|456.26|458.5|456.2|11
1735797590000|2025-01-02 05:59:50|458.51|456.21|458.43|456.13|458.51|456.21|458.37|456.07|12
1735797600000|2025-01-02 06:00:00|458.44|456.14|458.38|456.08|458.49|456.19|458.25|455.95|23
1735797610000|2025-01-02 06:00:10|458.36|456.06|458.43|456.13|458.5|456.2|458.36|456.06|22
1735797620000|2025-01-02 06:00:20|458.4|456.1|458.17|455.87|458.46|456.16|458.11|455.81|24
1735797630000|2025-01-02 06:00:30|458.16|455.86|458.63|456.33|458.63|456.33|458.16|455.86|27
1735797640000|2025-01-02 06:00:40|458.62|456.32|458.57|456.27|458.62|456.32|458.55|456.25|11
1735797650000|2025-01-02 06:00:50|458.58|456.28|458.6|456.3|458.61|456.31|458.56|456.26|15
1735797660000|2025-01-02 06:01:00|458.62|456.32|458.5|456.2|458.62|456.32|458.46|456.16|18
1735797670000|2025-01-02 06:01:10|458.51|456.21|458.58|456.28|458.58|456.28|458.47|456.17|22
1735797680000|2025-01-02 06:01:20|458.59|456.29|458.67|456.37|458.68|456.38|458.56|456.26|16
1735797690000|2025-01-02 06:01:30|458.66|456.36|458.62|456.32|458.67|456.37|458.61|456.31|12
1735797700000|2025-01-02 06:01:40|458.63|456.33|458.66|456.36|458.7|456.4|458.62|456.32|18
1735797710000|2025-01-02 06:01:50|458.67|456.37|458.75|456.45|458.76|456.46|458.67|456.37|12
1735797720000|2025-01-02 06:02:00|458.74|456.44|458.85|456.55|458.85|456.55|458.74|456.44|16
1735797730000|2025-01-02 06:02:10|458.84|456.54|458.81|456.51|458.84|456.54|458.78|456.48|14
1735797740000|2025-01-02 06:02:20|458.82|456.52|458.81|456.51|458.82|456.52|458.79|456.49|3
1735797750000|2025-01-02 06:02:30|458.82|456.52|458.89|456.59|458.92|456.62|458.82|456.52|13
1735797760000|2025-01-02 06:02:40|458.91|456.61|458.91|456.61|458.91|456.61|458.9|456.6|15
1735797770000|2025-01-02 06:02:50|458.9|456.6|458.91|456.61|458.95|456.65|458.9|456.6|9
1735797780000|2025-01-02 06:03:00|458.9|456.6|458.72|456.42|458.91|456.61|458.67|456.37|13
1735797790000|2025-01-02 06:03:10|458.73|456.43|458.92|456.62|458.92|456.62|458.73|456.43|14
1735797800000|2025-01-02 06:03:20|458.95|456.65|458.97|456.67|458.97|456.67|458.89|456.59|8
1735797810000|2025-01-02 06:03:30|458.96|456.66|458.88|456.58|459.01|456.71|458.88|456.58|16
1735797820000|2025-01-02 06:03:40|458.87|456.57|458.89|456.59|458.97|456.67|458.84|456.54|21
1735797830000|2025-01-02 06:03:50|458.9|456.6|458.89|456.59|458.92|456.62|458.89|456.59|14
1735797840000|2025-01-02 06:04:00|458.87|456.57|458.85|456.55|458.91|456.61|458.83|456.53|24
1735797850000|2025-01-02 06:04:10|458.82|456.52|458.86|456.56|458.88|456.58|458.82|456.52|5
1735797860000|2025-01-02 06:04:20|458.85|456.55|458.86|456.56|458.87|456.57|458.81|456.51|8
1735797870000|2025-01-02 06:04:30|458.85|456.55|458.73|456.43|458.86|456.56|458.69|456.39|19
1735797880000|2025-01-02 06:04:40|458.74|456.44|458.83|456.53|458.85|456.55|458.74|456.44|12
1735797890000|2025-01-02 06:04:50|458.81|456.51|458.96|456.66|458.96|456.66|458.79|456.49|13
1735797900000|2025-01-02 06:05:00|458.95|456.65|459.06|456.76|459.06|456.76|458.95|456.65|19
1735797910000|2025-01-02 06:05:10|459.07|456.77|459.06|456.76|459.1|456.8|459.05|456.75|13
1735797920000|2025-01-02 06:05:20|459.07|456.77|459.12|456.82|459.15|456.85|459.07|456.77|13
1735797930000|2025-01-02 06:05:30|459.11|456.81|459.08|456.78|459.22|456.92|459.08|456.78|20
1735797940000|2025-01-02 06:05:40|459.09|456.79|459.08|456.78|459.14|456.84|459.04|456.74|16
1735797950000|2025-01-02 06:05:50|459.1|456.8|459.11|456.81|459.14|456.84|459.1|456.8|9
1735797960000|2025-01-02 06:06:00|459.13|456.83|459.19|456.89|459.21|456.91|459.11|456.81|7
1735797970000|2025-01-02 06:06:10|459.18|456.88|459.12|456.82|459.18|456.88|459.11|456.81|10
1735797980000|2025-01-02 06:06:20|459.11|456.81|458.95|456.65|459.12|456.82|458.95|456.65|9
1735797990000|2025-01-02 06:06:30|458.89|456.59|458.93|456.63|458.96|456.66|458.89|456.59|17
1735798000000|2025-01-02 06:06:40|458.95|456.65|458.89|456.59|458.95|456.65|458.89|456.59|19
1735798010000|2025-01-02 06:06:50|458.9|456.6|458.87|456.57|458.91|456.61|458.87|456.57|10
1735798020000|2025-01-02 06:07:00|458.88|456.58|458.92|456.62|458.94|456.64|458.87|456.57|17
1735798030000|2025-01-02 06:07:10|458.93|456.63|458.86|456.56|458.93|456.63|458.86|456.56|10
1735798040000|2025-01-02 06:07:20|458.84|456.54|458.73|456.43|458.84|456.54|458.71|456.41|15
1735798050000|2025-01-02 06:07:30|458.71|456.41|458.7|456.4|458.82|456.52|458.7|456.4|19
1735798060000|2025-01-02 06:07:40|458.76|456.46|458.76|456.46|458.76|456.46|458.7|456.4|12
1735798070000|2025-01-02 06:07:50|458.75|456.45|458.79|456.49|458.81|456.51|458.74|456.44|19
1735798080000|2025-01-02 06:08:00|458.77|456.47|458.71|456.41|458.84|456.54|458.71|456.41|15
1735798090000|2025-01-02 06:08:10|458.72|456.42|458.72|456.42|458.72|456.42|458.68|456.38|15
1735798100000|2025-01-02 06:08:20|458.71|456.41|458.68|456.38|458.71|456.41|458.68|456.38|5
1735798110000|2025-01-02 06:08:30|458.69|456.39|458.73|456.43|458.73|456.43|458.68|456.38|7
1735798120000|2025-01-02 06:08:40|458.76|456.46|458.77|456.47|458.77|456.47|458.68|456.38|14
1735798130000|2025-01-02 06:08:50|458.7|456.4|458.72|456.42|458.77|456.47|458.7|456.4|16
1735798140000|2025-01-02 06:09:00|458.74|456.44|458.51|456.21|458.76|456.46|458.51|456.21|7
1735798150000|2025-01-02 06:09:10|458.44|456.14|458.33|456.03|458.44|456.14|458.33|456.03|26
1735798160000|2025-01-02 06:09:20|458.32|456.02|458.32|456.02|458.36|456.06|458.25|455.95|17
1735798170000|2025-01-02 06:09:30|458.34|456.04|458.45|456.15|458.49|456.19|458.28|455.98|24
1735798180000|2025-01-02 06:09:40|458.46|456.16|458.53|456.23|458.55|456.25|458.46|456.16|17
1735798190000|2025-01-02 06:09:50|458.52|456.22|458.51|456.21|458.56|456.26|458.5|456.2|18
1735798200000|2025-01-02 06:10:00|458.53|456.23|458.47|456.17|458.53|456.23|458.47|456.17|13
1735798210000|2025-01-02 06:10:10|458.48|456.18|458.51|456.21|458.52|456.22|458.46|456.16|17
1735798220000|2025-01-02 06:10:20|458.53|456.23|458.53|456.23|458.57|456.27|458.51|456.21|14
1735798230000|2025-01-02 06:10:30|458.51|456.21|458.35|456.05|458.53|456.23|458.35|456.05|14
1735798240000|2025-01-02 06:10:40|458.17|455.87|458.18|455.88|458.21|455.91|458.17|455.87|9
1735798250000|2025-01-02 06:10:50|458.17|455.87|458.26|455.96|458.26|455.96|458.17|455.87|19
1735798260000|2025-01-02 06:11:00|458.25|455.95|458.21|455.91|458.28|455.98|458.21|455.91|20
1735798270000|2025-01-02 06:11:10|458.2|455.9|458.17|455.87|458.2|455.9|458.15|455.85|19
1735798280000|2025-01-02 06:11:20|458.19|455.89|458.17|455.87|458.24|455.94|458.16|455.86|14
1735798290000|2025-01-02 06:11:30|458.18|455.88|458.21|455.91|458.21|455.91|458.15|455.85|9
1735798300000|2025-01-02 06:11:40|458.2|455.9|458.31|456.01|458.31|456.01|458.18|455.88|16
1735798310000|2025-01-02 06:11:50|458.35|456.05|458.45|456.15|458.48|456.18|458.35|456.05|15
1735798320000|2025-01-02 06:12:00|458.46|456.16|458.59|456.29|458.59|456.29|458.45|456.15|13
1735798330000|2025-01-02 06:12:10|458.6|456.3|458.73|456.43|458.73|456.43|458.6|456.3|16
1735798340000|2025-01-02 06:12:20|458.75|456.45|458.67|456.37|458.75|456.45|458.67|456.37|9
1735798350000|2025-01-02 06:12:30|458.68|456.38|458.58|456.28|458.7|456.4|458.56|456.26|14
1735798360000|2025-01-02 06:12:40|458.57|456.27|458.49|456.19|458.57|456.27|458.49|456.19|8
1735798370000|2025-01-02 06:12:50|458.5|456.2|458.5|456.2|458.5|456.2|458.5|456.2|1
1735798380000|2025-01-02 06:13:00|458.46|456.16|458.55|456.25|458.55|456.25|458.46|456.16|11
1735798390000|2025-01-02 06:13:10|458.53|456.23|458.49|456.19|458.55|456.25|458.49|456.19|12
1735798400000|2025-01-02 06:13:20|458.5|456.2|458.54|456.24|458.55|456.25|458.49|456.19|13
1735798410000|2025-01-02 06:13:30|458.53|456.23|458.55|456.25|458.56|456.26|458.52|456.22|15
1735798420000|2025-01-02 06:13:40|458.54|456.24|458.53|456.23|458.56|456.26|458.51|456.21|11
1735798430000|2025-01-02 06:13:50|458.55|456.25|458.46|456.16|458.55|456.25|458.46|456.16|12
1735798440000|2025-01-02 06:14:00|458.48|456.18|458.47|456.17|458.48|456.18|458.47|456.17|2
1735798450000|2025-01-02 06:14:10|458.51|456.21|458.27|455.97|458.53|456.23|458.27|455.97|10
1735798460000|2025-01-02 06:14:20|458.29|455.99|458.27|455.97|458.32|456.02|458.27|455.97|11
1735798470000|2025-01-02 06:14:30|458.28|455.98|458.35|456.05|458.35|456.05|458.28|455.98|10
1735798480000|2025-01-02 06:14:40|458.34|456.04|458.26|455.96|458.34|456.04|458.26|455.96|14
1735798490000|2025-01-02 06:14:50|458.27|455.97|458.41|456.11|458.41|456.11|458.24|455.94|18
1735798500000|2025-01-02 06:15:00|458.43|456.13|458.41|456.11|458.48|456.18|458.41|456.11|13
1735798510000|2025-01-02 06:15:10|458.39|456.09|458.17|455.87|458.39|456.09|458.16|455.86|16
1735798520000|2025-01-02 06:15:20|458.18|455.88|458.33|456.03|458.34|456.04|458.18|455.88|19
1735798530000|2025-01-02 06:15:30|458.31|456.01|458.21|455.91|458.36|456.06|458.21|455.91|14
1735798540000|2025-01-02 06:15:40|458.17|455.87|458.14|455.84|458.17|455.87|458.1|455.8|15
1735798550000|2025-01-02 06:15:50|458.1|455.8|458.11|455.81|458.14|455.84|458.1|455.8|13
1735798560000|2025-01-02 06:16:00|458.1|455.8|458|455.7|458.14|455.84|457.98|455.68|22
1735798570000|2025-01-02 06:16:10|458.01|455.71|457.63|455.33|458.01|455.71|457.63|455.33|26
1735798580000|2025-01-02 06:16:20|457.64|455.34|457.65|455.35|457.66|455.36|457.61|455.31|20
1735798590000|2025-01-02 06:16:30|457.69|455.39|457.66|455.36|457.69|455.39|457.6|455.3|12
1735798600000|2025-01-02 06:16:40|457.64|455.34|457.66|455.36|457.67|455.37|457.63|455.33|14
1735798610000|2025-01-02 06:16:50|457.67|455.37|457.71|455.41|457.73|455.43|457.59|455.29|27
1735798620000|2025-01-02 06:17:00|457.69|455.39|457.45|455.15|457.71|455.41|457.45|455.15|21
1735798630000|2025-01-02 06:17:10|457.43|455.13|457.34|455.04|457.45|455.15|457.33|455.03|14
1735798640000|2025-01-02 06:17:20|457.33|455.03|457.21|454.91|457.34|455.04|457.19|454.89|9
1735798650000|2025-01-02 06:17:30|457.2|454.9|457.31|455.01|457.32|455.02|457.15|454.85|18
1735798660000|2025-01-02 06:17:40|457.32|455.02|457.14|454.84|457.32|455.02|457.13|454.83|13
1735798670000|2025-01-02 06:17:50|457.13|454.83|457.27|454.97|457.27|454.97|457.12|454.82|17
1735798680000|2025-01-02 06:18:00|457.26|454.96|457.48|455.18|457.59|455.29|457.26|454.96|24
1735798690000|2025-01-02 06:18:10|457.4|455.1|457.42|455.12|457.45|455.15|457.36|455.06|20
1735798700000|2025-01-02 06:18:20|457.43|455.13|457.4|455.1|457.49|455.19|457.4|455.1|15
1735798710000|2025-01-02 06:18:30|457.42|455.12|457.3|455|457.42|455.12|457.25|454.95|19
1735798720000|2025-01-02 06:18:40|457.31|455.01|457.16|454.86|457.31|455.01|457.12|454.82|22
1735798730000|2025-01-02 06:18:50|457.15|454.85|457.22|454.92|457.26|454.96|457.14|454.84|18
1735798740000|2025-01-02 06:19:00|457.24|454.94|457.29|454.99|457.29|454.99|457.2|454.9|17
1735798750000|2025-01-02 06:19:10|457.32|455.02|457.22|454.92|457.34|455.04|457.22|454.92|12
1735798760000|2025-01-02 06:19:20|457.24|454.94|457.21|454.91|457.27|454.97|457.21|454.91|12
1735798770000|2025-01-02 06:19:30|457.22|454.92|457.22|454.92|457.27|454.97|457.22|454.92|14
1735798780000|2025-01-02 06:19:40|457.24|454.94|457.31|455.01|457.31|455.01|457.22|454.92|18
1735798790000|2025-01-02 06:19:50|457.32|455.02|457.29|454.99|457.33|455.03|457.24|454.94|16
1735798800000|2025-01-02 06:20:00|457.28|454.98|457.39|455.09|457.39|455.09|457.24|454.94|21
1735798810000|2025-01-02 06:20:10|457.38|455.08|457.42|455.12|457.43|455.13|457.36|455.06|14
1735798820000|2025-01-02 06:20:20|457.41|455.11|457.32|455.02|457.41|455.11|457.32|455.02|14
1735798830000|2025-01-02 06:20:30|457.33|455.03|457.32|455.02|457.35|455.05|457.32|455.02|11
1735798840000|2025-01-02 06:20:40|457.33|455.03|457.22|454.92|457.35|455.05|457.2|454.9|17
1735798850000|2025-01-02 06:20:50|457.21|454.91|457.23|454.93|457.25|454.95|457.21|454.91|8
1735798860000|2025-01-02 06:21:00|457.21|454.91|457.11|454.81|457.21|454.91|457.07|454.77|19
1735798870000|2025-01-02 06:21:10|457.08|454.78|456.9|454.6|457.1|454.8|456.9|454.6|15
1735798880000|2025-01-02 06:21:20|456.91|454.61|457.01|454.71|457.01|454.71|456.9|454.6|17
1735798890000|2025-01-02 06:21:30|457|454.7|457.05|454.75|457.06|454.76|456.96|454.66|13
1735798900000|2025-01-02 06:21:40|457.04|454.74|457.01|454.71|457.06|454.76|457.01|454.71|11
1735798910000|2025-01-02 06:21:50|456.99|454.69|457.05|454.75|457.06|454.76|456.99|454.69|17
1735798920000|2025-01-02 06:22:00|457.03|454.73|456.94|454.64|457.03|454.73|456.86|454.56|21
1735798930000|2025-01-02 06:22:10|456.96|454.66|457.05|454.75|457.09|454.79|456.96|454.66|14
1735798940000|2025-01-02 06:22:20|457.06|454.76|457.18|454.88|457.18|454.88|457.05|454.75|18
1735798950000|2025-01-02 06:22:30|457.2|454.9|457.12|454.82|457.2|454.9|457.03|454.73|16
1735798960000|2025-01-02 06:22:40|457.11|454.81|457.06|454.76|457.11|454.81|457.06|454.76|17
1735798970000|2025-01-02 06:22:50|457.07|454.77|457.02|454.72|457.07|454.77|457.01|454.71|10
1735798980000|2025-01-02 06:23:00|457.03|454.73|457.09|454.79|457.15|454.85|457.03|454.73|16
1735798990000|2025-01-02 06:23:10|457.1|454.8|457.15|454.85|457.15|454.85|457.1|454.8|12
1735799000000|2025-01-02 06:23:20|457.16|454.86|457.2|454.9|457.22|454.92|457.12|454.82|22
1735799010000|2025-01-02 06:23:30|457.18|454.88|457.15|454.85|457.18|454.88|457.14|454.84|16
1735799020000|2025-01-02 06:23:40|457.14|454.84|457|454.7|457.15|454.85|456.94|454.64|19
1735799030000|2025-01-02 06:23:50|457.03|454.73|457.36|455.06|457.4|455.1|457.03|454.73|11
1735799040000|2025-01-02 06:24:00|457.39|455.09|457.41|455.11|457.43|455.13|457.37|455.07|16
1735799050000|2025-01-02 06:24:10|457.42|455.12|457.51|455.21|457.65|455.35|457.37|455.07|12
1735799060000|2025-01-02 06:24:20|457.49|455.19|457.51|455.21|457.55|455.25|457.46|455.16|20
1735799070000|2025-01-02 06:24:30|457.5|455.2|457.46|455.16|457.51|455.21|457.45|455.15|14
1735799080000|2025-01-02 06:24:40|457.47|455.17|457.53|455.23|457.53|455.23|457.45|455.15|8
1735799090000|2025-01-02 06:24:50|457.54|455.24|457.68|455.38|457.68|455.38|457.53|455.23|13
1735799100000|2025-01-02 06:25:00|457.69|455.39|458.08|455.78|458.1|455.8|457.69|455.39|27
1735799110000|2025-01-02 06:25:10|458.1|455.8|458.03|455.73|458.11|455.81|457.96|455.66|16
1735799120000|2025-01-02 06:25:20|458.02|455.72|457.95|455.65|458.02|455.72|457.95|455.65|11
1735799130000|2025-01-02 06:25:30|457.99|455.69|458.02|455.72|458.06|455.76|457.98|455.68|10
1735799140000|2025-01-02 06:25:40|458.05|455.75|458.09|455.79|458.15|455.85|458.04|455.74|14
1735799150000|2025-01-02 06:25:50|458.08|455.78|457.85|455.55|458.08|455.78|457.85|455.55|13
1735799160000|2025-01-02 06:26:00|457.82|455.52|457.99|455.69|458|455.7|457.79|455.49|21
1735799170000|2025-01-02 06:26:10|457.98|455.68|457.75|455.45|457.98|455.68|457.74|455.44|14
1735799180000|2025-01-02 06:26:20|457.76|455.46|457.77|455.47|457.79|455.49|457.76|455.46|10
1735799190000|2025-01-02 06:26:30|457.73|455.43|457.74|455.44|457.74|455.44|457.68|455.38|10
1735799200000|2025-01-02 06:26:40|457.73|455.43|457.72|455.42|457.74|455.44|457.68|455.38|13
1735799210000|2025-01-02 06:26:50|457.68|455.38|457.71|455.41|457.73|455.43|457.68|455.38|5
1735799220000|2025-01-02 06:27:00|457.68|455.38|457.79|455.49|457.79|455.49|457.67|455.37|13
1735799230000|2025-01-02 06:27:10|457.8|455.5|457.73|455.43|457.81|455.51|457.73|455.43|13
1735799240000|2025-01-02 06:27:20|457.76|455.46|457.76|455.46|457.79|455.49|457.73|455.43|9
1735799250000|2025-01-02 06:27:30|457.75|455.45|457.68|455.38|457.76|455.46|457.68|455.38|17
1735799260000|2025-01-02 06:27:40|457.69|455.39|457.59|455.29|457.69|455.39|457.57|455.27|13
1735799270000|2025-01-02 06:27:50|457.6|455.3|457.58|455.28|457.63|455.33|457.58|455.28|9
1735799280000|2025-01-02 06:28:00|457.56|455.26|457.59|455.29|457.62|455.32|457.56|455.26|12
1735799290000|2025-01-02 06:28:10|457.58|455.28|457.41|455.11|457.58|455.28|457.41|455.11|14
1735799300000|2025-01-02 06:28:20|457.4|455.1|457.36|455.06|457.4|455.1|457.35|455.05|6
1735799310000|2025-01-02 06:28:30|457.37|455.07|457.47|455.17|457.52|455.22|457.37|455.07|10
1735799320000|2025-01-02 06:28:40|457.43|455.13|457.47|455.17|457.47|455.17|457.42|455.12|5
1735799330000|2025-01-02 06:28:50|457.45|455.15|457.45|455.15|457.47|455.17|457.4|455.1|6
1735799340000|2025-01-02 06:29:00|457.46|455.16|457.4|455.1|457.5|455.2|457.4|455.1|8
1735799350000|2025-01-02 06:29:10|457.39|455.09|457.32|455.02|457.39|455.09|457.32|455.02|11
1735799360000|2025-01-02 06:29:20|457.33|455.03|457.24|454.94|457.33|455.03|457.24|454.94|11
1735799370000|2025-01-02 06:29:30|457.26|454.96|457.25|454.95|457.26|454.96|457.21|454.91|8
1735799380000|2025-01-02 06:29:40|457.24|454.94|457.08|454.78|457.24|454.94|457.08|454.78|14
1735799390000|2025-01-02 06:29:50|457.07|454.77|456.94|454.64|457.08|454.78|456.92|454.62|19
1735799400000|2025-01-02 06:30:00|456.97|454.67|456.63|454.33|457.01|454.71|456.63|454.33|20
1735799410000|2025-01-02 06:30:10|456.67|454.37|456.8|454.5|456.88|454.58|456.65|454.35|19
1735799420000|2025-01-02 06:30:20|456.79|454.49|456.63|454.33|456.81|454.51|456.63|454.33|19
1735799450000|2025-01-02 06:30:50|456.71|454.41|456.84|454.54|456.85|454.55|456.63|454.33|19
1735799460000|2025-01-02 06:31:00|456.83|454.53|456.71|454.41|456.87|454.57|456.68|454.38|25
1735799470000|2025-01-02 06:31:10|456.72|454.42|456.88|454.58|456.89|454.59|456.7|454.4|22
1735799480000|2025-01-02 06:31:20|456.92|454.62|456.99|454.69|457.01|454.71|456.92|454.62|18
1735799490000|2025-01-02 06:31:30|456.98|454.68|457.21|454.91|457.21|454.91|456.98|454.68|25
1735799500000|2025-01-02 06:31:40|457.2|454.9|457.4|455.1|457.44|455.14|457.2|454.9|18
1735799510000|2025-01-02 06:31:50|457.41|455.11|457.43|455.13|457.47|455.17|457.4|455.1|13
1735799520000|2025-01-02 06:32:00|457.45|455.15|457.42|455.12|457.52|455.22|457.42|455.12|15
1735799530000|2025-01-02 06:32:10|457.44|455.14|457.59|455.29|457.6|455.3|457.44|455.14|16
1735799540000|2025-01-02 06:32:20|457.57|455.27|457.49|455.19|457.57|455.27|457.49|455.19|11
1735799550000|2025-01-02 06:32:30|457.48|455.18|457.47|455.17|457.48|455.18|457.44|455.14|11
1735799560000|2025-01-02 06:32:40|457.46|455.16|457.5|455.2|457.5|455.2|457.45|455.15|11
1735799570000|2025-01-02 06:32:50|457.51|455.21|457.61|455.31|457.62|455.32|457.51|455.21|11
1735799580000|2025-01-02 06:33:00|457.62|455.32|457.62|455.32|457.74|455.44|457.57|455.27|25
1735799590000|2025-01-02 06:33:10|457.56|455.26|457.55|455.25|457.58|455.28|457.55|455.25|13
1735799600000|2025-01-02 06:33:20|457.57|455.27|457.66|455.36|457.73|455.43|457.57|455.27|19
1735799610000|2025-01-02 06:33:30|457.65|455.35|457.54|455.24|457.65|455.35|457.52|455.22|9
1735799620000|2025-01-02 06:33:40|457.55|455.25|457.52|455.22|457.55|455.25|457.46|455.16|10
1735799630000|2025-01-02 06:33:50|457.53|455.23|457.5|455.2|457.53|455.23|457.46|455.16|7
1735799640000|2025-01-02 06:34:00|457.43|455.13|457.17|454.87|457.46|455.16|457.17|454.87|24
1735799650000|2025-01-02 06:34:10|457.16|454.86|457.16|454.86|457.18|454.88|457.16|454.86|7
1735799660000|2025-01-02 06:34:20|457.17|454.87|457.34|455.04|457.35|455.05|457.17|454.87|15
1735799670000|2025-01-02 06:34:30|457.36|455.06|457.45|455.15|457.45|455.15|457.33|455.03|17
1735799680000|2025-01-02 06:34:40|457.46|455.16|457.34|455.04|457.53|455.23|457.34|455.04|9
1735799690000|2025-01-02 06:34:50|457.35|455.05|457.43|455.13|457.43|455.13|457.35|455.05|12
1735799700000|2025-01-02 06:35:00|457.45|455.15|457.58|455.28|457.6|455.3|457.45|455.15|14
1735799710000|2025-01-02 06:35:10|457.56|455.26|457.42|455.12|457.56|455.26|457.4|455.1|11
1735799720000|2025-01-02 06:35:20|457.4|455.1|457.45|455.15|457.45|455.15|457.4|455.1|6
1735799730000|2025-01-02 06:35:30|457.43|455.13|457.48|455.18|457.5|455.2|457.43|455.13|9
1735799740000|2025-01-02 06:35:40|457.5|455.2|457.46|455.16|457.51|455.21|457.39|455.09|11
1735799750000|2025-01-02 06:35:50|457.57|455.27|457.44|455.14|457.57|455.27|457.33|455.03|15
1735799760000|2025-01-02 06:36:00|457.43|455.13|457.33|455.03|457.43|455.13|457.33|455.03|8
1735799770000|2025-01-02 06:36:10|457.3|455|457.22|454.92|457.33|455.03|457.22|454.92|8
1735799780000|2025-01-02 06:36:20|457.24|454.94|457.25|454.95|457.25|454.95|457.19|454.89|17
1735799790000|2025-01-02 06:36:30|457.24|454.94|457.42|455.12|457.42|455.12|457.24|454.94|15
1735799800000|2025-01-02 06:36:40|457.45|455.15|457.46|455.16|457.47|455.17|457.44|455.14|9
1735799810000|2025-01-02 06:36:50|457.51|455.21|457.51|455.21|457.53|455.23|457.5|455.2|11
1735799820000|2025-01-02 06:37:00|457.53|455.23|458.04|455.74|458.04|455.74|457.53|455.23|20
1735799830000|2025-01-02 06:37:10|458.06|455.76|458.43|456.13|458.45|456.15|458.06|455.76|14
1735799840000|2025-01-02 06:37:20|458.46|456.16|458.34|456.04|458.46|456.16|458.31|456.01|13
1735799850000|2025-01-02 06:37:30|458.35|456.05|458.56|456.26|458.56|456.26|458.35|456.05|19
1735799860000|2025-01-02 06:37:40|458.55|456.25|458.39|456.09|458.56|456.26|458.39|456.09|8
1735799870000|2025-01-02 06:37:50|458.41|456.11|458.49|456.19|458.49|456.19|458.31|456.01|20
1735799880000|2025-01-02 06:38:00|458.48|456.18|458.4|456.1|458.5|456.2|458.39|456.09|11
1735799890000|2025-01-02 06:38:10|458.37|456.07|458.46|456.16|458.48|456.18|458.37|456.07|20
1735799900000|2025-01-02 06:38:20|458.45|456.15|458.51|456.21|458.52|456.22|458.39|456.09|19
1735799910000|2025-01-02 06:38:30|458.49|456.19|458.54|456.24|458.56|456.26|458.46|456.16|12
1735799920000|2025-01-02 06:38:40|458.56|456.26|458.74|456.44|458.75|456.45|458.54|456.24|22
1735799930000|2025-01-02 06:38:50|458.71|456.41|458.63|456.33|458.71|456.41|458.62|456.32|10
1735799940000|2025-01-02 06:39:00|458.67|456.37|458.81|456.51|458.82|456.52|458.67|456.37|18
1735799950000|2025-01-02 06:39:10|458.82|456.52|458.83|456.53|458.83|456.53|458.79|456.49|12
1735799960000|2025-01-02 06:39:20|458.81|456.51|458.73|456.43|458.81|456.51|458.73|456.43|7
1735799970000|2025-01-02 06:39:30|458.72|456.42|458.63|456.33|458.72|456.42|458.6|456.3|14
1735799980000|2025-01-02 06:39:40|458.66|456.36|458.63|456.33|458.68|456.38|458.62|456.32|16
1735799990000|2025-01-02 06:39:50|458.64|456.34|458.7|456.4|458.74|456.44|458.64|456.34|9
1735800000000|2025-01-02 06:40:00|458.68|456.38|458.83|456.53|458.84|456.54|458.67|456.37|14
1735800010000|2025-01-02 06:40:10|458.82|456.52|458.85|456.55|458.86|456.56|458.8|456.5|8
1735800020000|2025-01-02 06:40:20|458.86|456.56|458.85|456.55|458.88|456.58|458.85|456.55|17
1735800030000|2025-01-02 06:40:30|458.86|456.56|458.81|456.51|458.88|456.58|458.81|456.51|9
1735800040000|2025-01-02 06:40:40|458.69|456.39|458.73|456.43|458.75|456.45|458.67|456.37|12
1735800050000|2025-01-02 06:40:50|458.75|456.45|458.75|456.45|458.75|456.45|458.71|456.41|9
1735800060000|2025-01-02 06:41:00|458.74|456.44|458.54|456.24|458.74|456.44|458.54|456.24|6
1735800070000|2025-01-02 06:41:10|458.52|456.22|458.47|456.17|458.52|456.22|458.46|456.16|8
1735800080000|2025-01-02 06:41:20|458.46|456.16|458.37|456.07|458.47|456.17|458.32|456.02|15
1735800090000|2025-01-02 06:41:30|458.3|456|458.23|455.93|458.3|456|458.2|455.9|13
1735800100000|2025-01-02 06:41:40|458.24|455.94|458.4|456.1|458.4|456.1|458.23|455.93|11
1735800110000|2025-01-02 06:41:50|458.37|456.07|458.4|456.1|458.45|456.15|458.37|456.07|17
1735800120000|2025-01-02 06:42:00|458.39|456.09|458.16|455.86|458.46|456.16|458.16|455.86|18
1735800130000|2025-01-02 06:42:10|458.13|455.83|458.12|455.82|458.2|455.9|458.11|455.81|10
1735800140000|2025-01-02 06:42:20|458.11|455.81|458.08|455.78|458.12|455.82|458.08|455.78|13
1735800150000|2025-01-02 06:42:30|458.11|455.81|458.25|455.95|458.25|455.95|458.11|455.81|10
1735800160000|2025-01-02 06:42:40|458.26|455.96|458.2|455.9|458.26|455.96|458.19|455.89|8
1735800170000|2025-01-02 06:42:50|458.19|455.89|458.19|455.89|458.2|455.9|458.19|455.89|7
1735800180000|2025-01-02 06:43:00|458.2|455.9|458.21|455.91|458.21|455.91|458.19|455.89|4
1735800190000|2025-01-02 06:43:10|458.23|455.93|458.23|455.93|458.25|455.95|458.23|455.93|7
1735800200000|2025-01-02 06:43:20|458.22|455.92|458.1|455.8|458.22|455.92|458.08|455.78|7
1735800210000|2025-01-02 06:43:30|458.12|455.82|458.14|455.84|458.14|455.84|458.11|455.81|11
1735800220000|2025-01-02 06:43:40|458.18|455.88|458.08|455.78|458.18|455.88|458.06|455.76|10
1735800230000|2025-01-02 06:43:50|458.09|455.79|458.12|455.82|458.15|455.85|458.05|455.75|12
1735800240000|2025-01-02 06:44:00|458.1|455.8|458.12|455.82|458.12|455.82|458.1|455.8|3
1735800250000|2025-01-02 06:44:10|458.11|455.81|458.2|455.9|458.27|455.97|458.11|455.81|12
1735800260000|2025-01-02 06:44:20|458.21|455.91|458.2|455.9|458.21|455.91|458.2|455.9|8
1735800270000|2025-01-02 06:44:30|458.21|455.91|458.18|455.88|458.21|455.91|458.18|455.88|13
1735800280000|2025-01-02 06:44:40|458.23|455.93|458.33|456.03|458.35|456.05|458.23|455.93|18
1735800290000|2025-01-02 06:44:50|458.35|456.05|458.37|456.07|458.39|456.09|458.33|456.03|14
1735800300000|2025-01-02 06:45:00|458.44|456.14|458.43|456.13|458.49|456.19|458.37|456.07|19
1735800310000|2025-01-02 06:45:10|458.42|456.12|458.41|456.11|458.43|456.13|458.38|456.08|11
1735800320000|2025-01-02 06:45:20|458.42|456.12|458.42|456.12|458.43|456.13|458.4|456.1|14
1735800330000|2025-01-02 06:45:30|458.41|456.11|458.41|456.11|458.42|456.12|458.41|456.11|11
1735800340000|2025-01-02 06:45:40|458.42|456.12|458.45|456.15|458.62|456.32|458.42|456.12|7
1735800350000|2025-01-02 06:45:50|458.46|456.16|458.42|456.12|458.48|456.18|458.42|456.12|12
1735800360000|2025-01-02 06:46:00|458.44|456.14|458.31|456.01|458.44|456.14|458.3|456|17
1735800370000|2025-01-02 06:46:10|458.3|456|458.22|455.92|458.3|456|458.09|455.79|20
1735800380000|2025-01-02 06:46:20|458.29|455.99|458.23|455.93|458.32|456.02|458.23|455.93|18
1735800390000|2025-01-02 06:46:30|458.2|455.9|457.99|455.69|458.2|455.9|457.99|455.69|14
1735800400000|2025-01-02 06:46:40|458.03|455.73|458.03|455.73|458.05|455.75|458.01|455.71|18
1735800410000|2025-01-02 06:46:50|458.04|455.74|458.05|455.75|458.09|455.79|458.03|455.73|15
1735800420000|2025-01-02 06:47:00|458.09|455.79|458.18|455.88|458.21|455.91|458.09|455.79|13
1735800430000|2025-01-02 06:47:10|458.19|455.89|458.32|456.02|458.32|456.02|458.19|455.89|21
1735800440000|2025-01-02 06:47:20|458.31|456.01|458.35|456.05|458.37|456.07|458.28|455.98|13
1735800450000|2025-01-02 06:47:30|458.38|456.08|458.35|456.05|458.41|456.11|458.33|456.03|19
1735800460000|2025-01-02 06:47:40|458.34|456.04|458.19|455.89|458.34|456.04|458.18|455.88|10
1735800470000|2025-01-02 06:47:50|458.26|455.96|458.28|455.98|458.32|456.02|458.21|455.91|21
1735800480000|2025-01-02 06:48:00|458.29|455.99|458.06|455.76|458.29|455.99|458.06|455.76|23
1735800490000|2025-01-02 06:48:10|458.08|455.78|458.1|455.8|458.1|455.8|458.04|455.74|11
1735800500000|2025-01-02 06:48:20|458.06|455.76|458.06|455.76|458.15|455.85|458.06|455.76|10
1735800510000|2025-01-02 06:48:30|458.05|455.75|458|455.7|458.05|455.75|457.97|455.67|11
1735800520000|2025-01-02 06:48:40|457.99|455.69|458.03|455.73|458.03|455.73|457.96|455.66|13
1735800530000|2025-01-02 06:48:50|458.02|455.72|457.79|455.49|458.03|455.73|457.79|455.49|20
1735800540000|2025-01-02 06:49:00|457.8|455.5|457.84|455.54|457.84|455.54|457.79|455.49|15
1735800550000|2025-01-02 06:49:10|457.82|455.52|457.84|455.54|457.85|455.55|457.76|455.46|12
1735800560000|2025-01-02 06:49:20|457.85|455.55|457.77|455.47|457.86|455.56|457.77|455.47|13
1735800570000|2025-01-02 06:49:30|457.76|455.46|457.68|455.38|457.77|455.47|457.66|455.36|18
1735800580000|2025-01-02 06:49:40|457.66|455.36|457.6|455.3|457.74|455.44|457.57|455.27|16
1735800590000|2025-01-02 06:49:50|457.57|455.27|457.61|455.31|457.61|455.31|457.55|455.25|7
1735800600000|2025-01-02 06:50:00|457.58|455.28|457.59|455.29|457.61|455.31|457.57|455.27|13
1735800610000|2025-01-02 06:50:10|457.6|455.3|457.57|455.27|457.63|455.33|457.53|455.23|12
1735800620000|2025-01-02 06:50:20|457.54|455.24|457.67|455.37|457.67|455.37|457.53|455.23|9
1735800630000|2025-01-02 06:50:30|457.75|455.45|457.62|455.32|457.78|455.48|457.62|455.32|18
1735800640000|2025-01-02 06:50:40|457.63|455.33|457.6|455.3|457.65|455.35|457.59|455.29|10
1735800650000|2025-01-02 06:50:50|457.56|455.26|457.72|455.42|457.73|455.43|457.56|455.26|12
1735800660000|2025-01-02 06:51:00|457.71|455.41|457.62|455.32|457.72|455.42|457.59|455.29|16
1735800670000|2025-01-02 06:51:10|457.58|455.28|457.42|455.12|457.58|455.28|457.41|455.11|14
1735800680000|2025-01-02 06:51:20|457.41|455.11|457.6|455.3|457.6|455.3|457.4|455.1|14
1735800690000|2025-01-02 06:51:30|457.69|455.39|457.75|455.45|457.75|455.45|457.69|455.39|14
1735800700000|2025-01-02 06:51:40|457.72|455.42|457.73|455.43|457.73|455.43|457.68|455.38|13
1735800710000|2025-01-02 06:51:50|457.74|455.44|457.67|455.37|457.74|455.44|457.67|455.37|14
1735800720000|2025-01-02 06:52:00|457.66|455.36|457.61|455.31|457.66|455.36|457.52|455.22|19
1735800730000|2025-01-02 06:52:10|457.6|455.3|457.58|455.28|457.61|455.31|457.57|455.27|17
1735800740000|2025-01-02 06:52:20|457.57|455.27|457.58|455.28|457.6|455.3|457.56|455.26|11
1735800750000|2025-01-02 06:52:30|457.59|455.29|457.93|455.63|457.93|455.63|457.59|455.29|14
1735800760000|2025-01-02 06:52:40|457.94|455.64|457.96|455.66|457.99|455.69|457.89|455.59|16
1735800770000|2025-01-02 06:52:50|457.95|455.65|458.09|455.79|458.1|455.8|457.94|455.64|17
1735800780000|2025-01-02 06:53:00|458.08|455.78|458.03|455.73|458.08|455.78|458.02|455.72|19
1735800790000|2025-01-02 06:53:10|458.04|455.74|458.04|455.74|458.05|455.75|458.03|455.73|9
1735800800000|2025-01-02 06:53:20|458.05|455.75|458.04|455.74|458.08|455.78|458.04|455.74|6
1735800810000|2025-01-02 06:53:30|458.03|455.73|457.99|455.69|458.04|455.74|457.99|455.69|7
1735800820000|2025-01-02 06:53:40|457.96|455.66|457.94|455.64|457.96|455.66|457.89|455.59|14
1735800830000|2025-01-02 06:53:50|457.92|455.62|457.9|455.6|457.93|455.63|457.9|455.6|10
1735800840000|2025-01-02 06:54:00|457.91|455.61|457.78|455.48|457.96|455.66|457.77|455.47|19
1735800850000|2025-01-02 06:54:10|457.79|455.49|457.71|455.41|457.82|455.52|457.66|455.36|20
1735800860000|2025-01-02 06:54:20|457.7|455.4|457.65|455.35|457.71|455.41|457.65|455.35|14
1735800870000|2025-01-02 06:54:30|457.67|455.37|457.66|455.36|457.7|455.4|457.65|455.35|13
1735800880000|2025-01-02 06:54:40|457.65|455.35|457.5|455.2|457.65|455.35|457.49|455.19|13
1735800890000|2025-01-02 06:54:50|457.49|455.19|457.58|455.28|457.58|455.28|457.49|455.19|16
1735800900000|2025-01-02 06:55:00|457.55|455.25|457.56|455.26|457.57|455.27|457.54|455.24|9
1735800910000|2025-01-02 06:55:10|457.55|455.25|457.58|455.28|457.61|455.31|457.55|455.25|10
1735800920000|2025-01-02 06:55:20|457.59|455.29|457.72|455.42|457.73|455.43|457.58|455.28|19
1735800930000|2025-01-02 06:55:30|457.73|455.43|457.8|455.5|457.85|455.55|457.73|455.43|23
1735800940000|2025-01-02 06:55:40|457.81|455.51|457.64|455.34|457.87|455.57|457.64|455.34|23
1735800950000|2025-01-02 06:55:50|457.61|455.31|457.65|455.35|457.65|455.35|457.61|455.31|12
1735800960000|2025-01-02 06:56:00|457.63|455.33|457.73|455.43|457.76|455.46|457.62|455.32|16
1735800970000|2025-01-02 06:56:10|457.74|455.44|457.71|455.41|457.74|455.44|457.68|455.38|17
1735800980000|2025-01-02 06:56:20|457.7|455.4|457.74|455.44|457.74|455.44|457.68|455.38|13
1735800990000|2025-01-02 06:56:30|457.69|455.39|457.59|455.29|457.69|455.39|457.58|455.28|20
1735801000000|2025-01-02 06:56:40|457.58|455.28|457.78|455.48|457.81|455.51|457.58|455.28|15
1735801010000|2025-01-02 06:56:50|457.79|455.49|457.77|455.47|457.8|455.5|457.75|455.45|7
1735801020000|2025-01-02 06:57:00|457.79|455.49|457.79|455.49|457.8|455.5|457.72|455.42|18
1735801030000|2025-01-02 06:57:10|457.77|455.47|457.78|455.48|457.78|455.48|457.76|455.46|4
1735801040000|2025-01-02 06:57:20|457.77|455.47|457.74|455.44|457.77|455.47|457.74|455.44|5
1735801060000|2025-01-02 06:57:40|457.82|455.52|457.82|455.52|457.88|455.58|457.8|455.5|11
1735801070000|2025-01-02 06:57:50|457.81|455.51|457.76|455.46|457.81|455.51|457.76|455.46|14
1735801080000|2025-01-02 06:58:00|457.79|455.49|457.79|455.49|457.83|455.53|457.77|455.47|16
1735801090000|2025-01-02 06:58:10|457.81|455.51|457.86|455.56|457.92|455.62|457.77|455.47|17
1735801100000|2025-01-02 06:58:20|457.87|455.57|457.89|455.59|457.94|455.64|457.86|455.56|18
1735801110000|2025-01-02 06:58:30|457.91|455.61|457.95|455.65|457.98|455.68|457.85|455.55|20
1735801120000|2025-01-02 06:58:40|457.93|455.63|458.06|455.76|458.21|455.91|457.93|455.63|20
1735801130000|2025-01-02 06:58:50|458.05|455.75|457.97|455.67|458.05|455.75|457.91|455.61|15
1735801140000|2025-01-02 06:59:00|457.95|455.65|457.95|455.65|457.98|455.68|457.92|455.62|18
1735801150000|2025-01-02 06:59:10|457.99|455.69|458|455.7|458|455.7|457.97|455.67|13
1735801160000|2025-01-02 06:59:20|458.02|455.72|458.27|455.97|458.35|456.05|458.02|455.72|15
1735801170000|2025-01-02 06:59:30|458.23|455.93|458.1|455.8|458.23|455.93|458.01|455.71|19
1735801180000|2025-01-02 06:59:40|458.09|455.79|458.06|455.76|458.09|455.79|458.06|455.76|13
1735801190000|2025-01-02 06:59:50|458.07|455.77|458.07|455.77|458.07|455.77|458.05|455.75|9
1735801200000|2025-01-02 07:00:00|458.1|455.8|458.07|455.77|458.15|455.85|458.07|455.77|17
1735801210000|2025-01-02 07:00:10|458.08|455.78|458.36|456.06|458.38|456.08|458.04|455.74|20
1735801220000|2025-01-02 07:00:20|458.38|456.08|458.37|456.07|458.54|456.24|458.37|456.07|19
1735801230000|2025-01-02 07:00:30|458.38|456.08|458.49|456.19|458.56|456.26|458.37|456.07|21
1735801240000|2025-01-02 07:00:40|458.47|456.17|458.36|456.06|458.51|456.21|458.32|456.02|25
1735801250000|2025-01-02 07:00:50|458.35|456.05|458.3|456|458.35|456.05|458.3|456|16
1735801260000|2025-01-02 07:01:00|458.33|456.03|458.26|455.96|458.35|456.05|458.26|455.96|12
1735801270000|2025-01-02 07:01:10|458.27|455.97|458.09|455.79|458.28|455.98|458.09|455.79|19
1735801280000|2025-01-02 07:01:20|458.11|455.81|458.02|455.72|458.11|455.81|458.02|455.72|18
1735801290000|2025-01-02 07:01:30|458.03|455.73|457.96|455.66|458.04|455.74|457.95|455.65|14
1735801300000|2025-01-02 07:01:40|457.92|455.62|457.92|455.62|457.92|455.62|457.75|455.45|18
1735801310000|2025-01-02 07:01:50|457.93|455.63|458.01|455.71|458.02|455.72|457.93|455.63|10
1735801320000|2025-01-02 07:02:00|458.02|455.72|458.13|455.83|458.16|455.86|458.01|455.71|16
1735801330000|2025-01-02 07:02:10|458.12|455.82|458.05|455.75|458.13|455.83|458.03|455.73|18
1735801340000|2025-01-02 07:02:20|458.06|455.76|458.1|455.8|458.11|455.81|458.04|455.74|12
1735801350000|2025-01-02 07:02:30|458.08|455.78|458.07|455.77|458.11|455.81|458.05|455.75|9
1735801360000|2025-01-02 07:02:40|458.05|455.75|457.97|455.67|458.05|455.75|457.92|455.62|18
1735801370000|2025-01-02 07:02:50|457.98|455.68|457.8|455.5|457.98|455.68|457.8|455.5|12
1735801380000|2025-01-02 07:03:00|457.78|455.48|457.86|455.56|457.94|455.64|457.78|455.48|17
1735801390000|2025-01-02 07:03:10|457.87|455.57|457.9|455.6|457.97|455.67|457.84|455.54|19
1735801400000|2025-01-02 07:03:20|457.89|455.59|457.78|455.48|457.89|455.59|457.7|455.4|21
1735801410000|2025-01-02 07:03:30|457.77|455.47|457.68|455.38|457.77|455.47|457.67|455.37|13
1735801420000|2025-01-02 07:03:40|457.69|455.39|457.76|455.46|457.78|455.48|457.69|455.39|11
1735801430000|2025-01-02 07:03:50|457.75|455.45|457.9|455.6|457.9|455.6|457.73|455.43|13
1735801440000|2025-01-02 07:04:00|457.87|455.57|457.97|455.67|457.99|455.69|457.87|455.57|11
1735801450000|2025-01-02 07:04:10|457.99|455.69|458.15|455.85|458.16|455.86|457.99|455.69|5
1735801460000|2025-01-02 07:04:20|458.14|455.84|458.07|455.77|458.15|455.85|458.06|455.76|15
1735801470000|2025-01-02 07:04:30|458.08|455.78|458.16|455.86|458.16|455.86|458.08|455.78|10
1735801480000|2025-01-02 07:04:40|458.15|455.85|458.07|455.77|458.16|455.86|458.07|455.77|12
1735801490000|2025-01-02 07:04:50|458.08|455.78|458.05|455.75|458.31|456.01|458.05|455.75|27
1735801500000|2025-01-02 07:05:00|458.06|455.76|457.78|455.48|458.1|455.8|457.77|455.47|22
1735801510000|2025-01-02 07:05:10|457.77|455.47|458.03|455.73|458.05|455.75|457.77|455.47|23
1735801520000|2025-01-02 07:05:20|458.04|455.74|458.01|455.71|458.06|455.76|457.99|455.69|23
1735801530000|2025-01-02 07:05:30|458.02|455.72|458.02|455.72|458.07|455.77|457.98|455.68|15
1735801540000|2025-01-02 07:05:40|458|455.7|457.89|455.59|458.02|455.72|457.88|455.58|16
1735801550000|2025-01-02 07:05:50|457.97|455.67|457.91|455.61|457.98|455.68|457.91|455.61|15
1735801560000|2025-01-02 07:06:00|457.9|455.6|457.97|455.67|458.01|455.71|457.87|455.57|21
1735801570000|2025-01-02 07:06:10|457.96|455.66|458.13|455.83|458.13|455.83|457.93|455.63|25
1735801580000|2025-01-02 07:06:20|458.18|455.88|458.01|455.71|458.18|455.88|458.01|455.71|11
1735801590000|2025-01-02 07:06:30|457.98|455.68|457.97|455.67|458.04|455.74|457.94|455.64|21
1735801600000|2025-01-02 07:06:40|457.95|455.65|458.03|455.73|458.03|455.73|457.93|455.63|16
1735801610000|2025-01-02 07:06:50|458.04|455.74|458|455.7|458.1|455.8|458|455.7|18
1735801620000|2025-01-02 07:07:00|457.91|455.61|457.85|455.55|457.91|455.61|457.8|455.5|21
1735801630000|2025-01-02 07:07:10|457.84|455.54|457.82|455.52|458.06|455.76|457.82|455.52|18
1735801640000|2025-01-02 07:07:20|457.81|455.51|457.96|455.66|457.96|455.66|457.81|455.51|17
1735801650000|2025-01-02 07:07:30|457.97|455.67|457.88|455.58|457.99|455.69|457.86|455.56|19
1735801660000|2025-01-02 07:07:40|457.89|455.59|458.01|455.71|458.04|455.74|457.89|455.59|16
1735801670000|2025-01-02 07:07:50|458.02|455.72|458.18|455.88|458.18|455.88|458.01|455.71|14
1735801680000|2025-01-02 07:08:00|458.17|455.87|458.34|456.04|458.34|456.04|458.11|455.81|16
1735801690000|2025-01-02 07:08:10|458.3|456|458.25|455.95|458.31|456.01|458.23|455.93|20
1735801700000|2025-01-02 07:08:20|458.24|455.94|458.22|455.92|458.25|455.95|458.22|455.92|21
1735801710000|2025-01-02 07:08:30|458.21|455.91|458.16|455.86|458.21|455.91|458.13|455.83|10
1735801720000|2025-01-02 07:08:40|458.17|455.87|458.19|455.89|458.19|455.89|458.17|455.87|2
1735801730000|2025-01-02 07:08:50|458.16|455.86|458.15|455.85|458.17|455.87|458.15|455.85|3
1735801740000|2025-01-02 07:09:00|458.14|455.84|458.17|455.87|458.17|455.87|458.14|455.84|4
1735801800000|2025-01-02 07:10:00|458.36|456.06|458.54|456.24|458.54|456.24|458.36|456.06|2
1735801810000|2025-01-02 07:10:10|458.53|456.23|458.52|456.22|458.53|456.23|458.52|456.22|2
1735801930000|2025-01-02 07:12:10|458.72|456.42|458.87|456.57|458.92|456.62|458.72|456.42|10
1735801940000|2025-01-02 07:12:20|458.89|456.59|458.89|456.59|458.89|456.59|458.87|456.57|3
1735801950000|2025-01-02 07:12:30|458.87|456.57|458.91|456.61|458.94|456.64|458.87|456.57|16
1735801960000|2025-01-02 07:12:40|458.9|456.6|458.93|456.63|458.94|456.64|458.88|456.58|12
1735801970000|2025-01-02 07:12:50|458.94|456.64|458.94|456.64|458.94|456.64|458.94|456.64|1
1735802010000|2025-01-02 07:13:30|458.87|456.57|458.92|456.62|458.92|456.62|458.86|456.56|6
1735802040000|2025-01-02 07:14:00|458.88|456.58|458.87|456.57|458.88|456.58|458.87|456.57|2
1735802050000|2025-01-02 07:14:10|458.84|456.54|458.78|456.48|458.84|456.54|458.78|456.48|2
1735802060000|2025-01-02 07:14:20|458.77|456.47|458.76|456.46|458.78|456.48|458.75|456.45|16
1735802070000|2025-01-02 07:14:30|458.75|456.45|458.75|456.45|458.76|456.46|458.74|456.44|10
1735802080000|2025-01-02 07:14:40|458.74|456.44|458.76|456.46|458.76|456.46|458.74|456.44|17
1735802100000|2025-01-02 07:15:00|458.9|456.6|459.03|456.73|459.03|456.73|458.9|456.6|3
1735802110000|2025-01-02 07:15:10|459.01|456.71|458.93|456.63|459.02|456.72|458.93|456.63|12
1735802120000|2025-01-02 07:15:20|458.91|456.61|458.95|456.65|458.95|456.65|458.91|456.61|4
1735802130000|2025-01-02 07:15:30|458.96|456.66|458.94|456.64|458.99|456.69|458.84|456.54|16
1735802140000|2025-01-02 07:15:40|458.98|456.68|458.94|456.64|458.98|456.68|458.94|456.64|9
1735802150000|2025-01-02 07:15:50|458.87|456.57|458.89|456.59|458.89|456.59|458.87|456.57|2
1735802170000|2025-01-02 07:16:10|458.9|456.6|458.87|456.57|458.91|456.61|458.87|456.57|5
1735802180000|2025-01-02 07:16:20|458.85|456.55|458.9|456.6|458.92|456.62|458.82|456.52|7
1735802190000|2025-01-02 07:16:30|458.88|456.58|458.94|456.64|458.94|456.64|458.88|456.58|7
1735802200000|2025-01-02 07:16:40|458.96|456.66|458.96|456.66|458.97|456.67|458.94|456.64|9
1735802210000|2025-01-02 07:16:50|458.97|456.67|458.97|456.67|458.97|456.67|458.97|456.67|1
1735802220000|2025-01-02 07:17:00|458.96|456.66|458.72|456.42|458.96|456.66|458.72|456.42|9
1735802230000|2025-01-02 07:17:10|458.74|456.44|458.86|456.56|458.86|456.56|458.73|456.43|11
1735802240000|2025-01-02 07:17:20|458.88|456.58|458.96|456.66|458.96|456.66|458.88|456.58|14
1735802250000|2025-01-02 07:17:30|458.97|456.67|459.02|456.72|459.02|456.72|458.97|456.67|13
1735802260000|2025-01-02 07:17:40|459.01|456.71|459.02|456.72|459.04|456.74|459.01|456.71|3
1735802290000|2025-01-02 07:18:10|459.03|456.73|459.61|457.31|459.61|457.31|459.03|456.73|17
1735802300000|2025-01-02 07:18:20|459.63|457.33|459.75|457.45|459.75|457.45|459.62|457.32|15
1735802310000|2025-01-02 07:18:30|459.72|457.42|459.53|457.23|459.72|457.42|459.53|457.23|8
1735802320000|2025-01-02 07:18:40|459.54|457.24|459.62|457.32|459.62|457.32|459.54|457.24|6
1735802330000|2025-01-02 07:18:50|459.61|457.31|459.58|457.28|459.61|457.31|459.58|457.28|2
1735802340000|2025-01-02 07:19:00|459.62|457.32|459.63|457.33|459.65|457.35|459.62|457.32|4
1735802350000|2025-01-02 07:19:10|459.64|457.34|459.63|457.33|459.64|457.34|459.61|457.31|4
1735802360000|2025-01-02 07:19:20|459.65|457.35|459.66|457.36|459.74|457.44|459.65|457.35|10
1735802370000|2025-01-02 07:19:30|459.73|457.43|459.78|457.48|459.78|457.48|459.67|457.37|19
1735802380000|2025-01-02 07:19:40|459.77|457.47|459.66|457.36|459.77|457.47|459.66|457.36|8
1735802390000|2025-01-02 07:19:50|459.65|457.35|459.57|457.27|459.65|457.35|459.5|457.2|6
1735802400000|2025-01-02 07:20:00|459.58|457.28|459.6|457.3|459.64|457.34|459.55|457.25|21
1735802410000|2025-01-02 07:20:10|459.58|457.28|459.5|457.2|459.63|457.33|459.5|457.2|8
1735802420000|2025-01-02 07:20:20|459.55|457.25|459.47|457.17|459.63|457.33|459.47|457.17|10
1735802430000|2025-01-02 07:20:30|459.44|457.14|459.42|457.12|459.47|457.17|459.4|457.1|8
1735802440000|2025-01-02 07:20:40|459.39|457.09|459.47|457.17|459.48|457.18|459.31|457.01|12
1735802450000|2025-01-02 07:20:50|459.45|457.15|459.4|457.1|459.45|457.15|459.38|457.08|15
1735802460000|2025-01-02 07:21:00|459.41|457.11|459.44|457.14|459.44|457.14|459.41|457.11|2
1735802470000|2025-01-02 07:21:10|459.43|457.13|459.44|457.14|459.44|457.14|459.43|457.13|2
1735802490000|2025-01-02 07:21:30|459.6|457.3|459.63|457.33|459.81|457.51|459.6|457.3|21
1735802500000|2025-01-02 07:21:40|459.62|457.32|459.67|457.37|459.68|457.38|459.62|457.32|4
1735802520000|2025-01-02 07:22:00|459.81|457.51|460|457.7|460|457.7|459.81|457.51|3
1735802530000|2025-01-02 07:22:10|459.99|457.69|459.96|457.66|460|457.7|459.96|457.66|11
1735802550000|2025-01-02 07:22:30|459.97|457.67|460.09|457.79|460.1|457.8|459.97|457.67|15
1735802560000|2025-01-02 07:22:40|460.1|457.8|460.09|457.79|460.11|457.81|460.09|457.79|13
1735802570000|2025-01-02 07:22:50|460.1|457.8|460.04|457.74|460.1|457.8|460.04|457.74|5
1735802580000|2025-01-02 07:23:00|460.05|457.75|460.05|457.75|460.08|457.78|460.05|457.75|7
1735802590000|2025-01-02 07:23:10|460.04|457.74|460.05|457.75|460.07|457.77|460.01|457.71|7
1735802600000|2025-01-02 07:23:20|460.06|457.76|460.14|457.84|460.18|457.88|460.05|457.75|11
1735802610000|2025-01-02 07:23:30|460.11|457.81|460.15|457.85|460.15|457.85|460.11|457.81|9
1735802630000|2025-01-02 07:23:50|460.14|457.84|460.14|457.84|460.14|457.84|460.14|457.84|1
1735802660000|2025-01-02 07:24:20|460.08|457.78|460|457.7|460.08|457.78|460|457.7|4
1735802670000|2025-01-02 07:24:30|460.04|457.74|460.01|457.71|460.04|457.74|460.01|457.71|7
1735802680000|2025-01-02 07:24:40|460.03|457.73|460.06|457.76|460.09|457.79|460.03|457.73|12
1735802690000|2025-01-02 07:24:50|460.07|457.77|460.17|457.87|460.19|457.89|460.07|457.77|18
1735802700000|2025-01-02 07:25:00|460.18|457.88|460.24|457.94|460.25|457.95|460.18|457.88|6
1735802710000|2025-01-02 07:25:10|460.23|457.93|460.01|457.71|460.23|457.93|460.01|457.71|8
1735802720000|2025-01-02 07:25:20|459.97|457.67|459.98|457.68|460.06|457.76|459.97|457.67|19
1735802730000|2025-01-02 07:25:30|459.97|457.67|460.03|457.73|460.07|457.77|459.97|457.67|20
1735802740000|2025-01-02 07:25:40|460.05|457.75|460.01|457.71|460.05|457.75|459.98|457.68|10
1735802750000|2025-01-02 07:25:50|460.05|457.75|460.15|457.85|460.18|457.88|460.05|457.75|8
1735802760000|2025-01-02 07:26:00|460.13|457.83|460.13|457.83|460.13|457.83|460.06|457.76|15
1735802800000|2025-01-02 07:26:40|460.27|457.97|460.21|457.91|460.34|458.04|460.21|457.91|11
1735802810000|2025-01-02 07:26:50|460.18|457.88|460.12|457.82|460.18|457.88|460.12|457.82|4
1735802820000|2025-01-02 07:27:00|460.09|457.79|460.05|457.75|460.12|457.82|460.03|457.73|12
1735802830000|2025-01-02 07:27:10|460.06|457.76|460.23|457.93|460.26|457.96|460.06|457.76|5
1735802840000|2025-01-02 07:27:20|460.22|457.92|460.3|458|460.34|458.04|460.19|457.89|16
1735802850000|2025-01-02 07:27:30|460.28|457.98|460.13|457.83|460.28|457.98|460.12|457.82|10
1735802860000|2025-01-02 07:27:40|460.14|457.84|460.14|457.84|460.19|457.89|460.12|457.82|14
1735802870000|2025-01-02 07:27:50|460.15|457.85|460.13|457.83|460.15|457.85|460.13|457.83|7
1735802880000|2025-01-02 07:28:00|460.14|457.84|460.15|457.85|460.17|457.87|460.14|457.84|10
1735802890000|2025-01-02 07:28:10|460.17|457.87|460.13|457.83|460.19|457.89|460.13|457.83|5
1735802970000|2025-01-02 07:29:30|460.08|457.78|460.1|457.8|460.1|457.8|460.06|457.76|5
1735802980000|2025-01-02 07:29:40|460.09|457.79|459.99|457.69|460.09|457.79|459.98|457.68|10
1735802990000|2025-01-02 07:29:50|459.98|457.68|459.97|457.67|459.98|457.68|459.89|457.59|12
1735803010000|2025-01-02 07:30:10|459.96|457.66|459.96|457.66|459.97|457.67|459.96|457.66|3
1735803020000|2025-01-02 07:30:20|459.94|457.64|459.92|457.62|459.94|457.64|459.91|457.61|7
1735803030000|2025-01-02 07:30:30|459.91|457.61|459.93|457.63|459.93|457.63|459.9|457.6|4
1735803050000|2025-01-02 07:30:50|460.04|457.74|460.13|457.83|460.13|457.83|460.04|457.74|6
1735803060000|2025-01-02 07:31:00|460.12|457.82|460.13|457.83|460.15|457.85|460.09|457.79|22
1735803070000|2025-01-02 07:31:10|460.14|457.84|460.15|457.85|460.15|457.85|460.12|457.82|11
1735803080000|2025-01-02 07:31:20|460.17|457.87|460.19|457.89|460.19|457.89|460.13|457.83|12
1735803100000|2025-01-02 07:31:40|460.29|457.99|460.33|458.03|460.33|458.03|460.29|457.99|2
1735803110000|2025-01-02 07:31:50|460.29|457.99|460.21|457.91|460.29|457.99|460.21|457.91|14
1735803120000|2025-01-02 07:32:00|460.19|457.89|460.19|457.89|460.29|457.99|460.12|457.82|23
1735803130000|2025-01-02 07:32:10|460.21|457.91|460.21|457.91|460.21|457.91|460.21|457.91|1
1735803150000|2025-01-02 07:32:30|460.29|457.99|460.31|458.01|460.34|458.04|460.29|457.99|5
1735803170000|2025-01-02 07:32:50|460.38|458.08|460.32|458.02|460.38|458.08|460.32|458.02|2
1735803180000|2025-01-02 07:33:00|460.44|458.14|460.48|458.18|460.48|458.18|460.44|458.14|2
1735803190000|2025-01-02 07:33:10|460.42|458.12|460.37|458.07|460.42|458.12|460.37|458.07|2
1735803210000|2025-01-02 07:33:30|460.51|458.21|460.53|458.23|460.54|458.24|460.51|458.21|3
1735803240000|2025-01-02 07:34:00|460.62|458.32|460.53|458.23|460.62|458.32|460.53|458.23|3
1735803250000|2025-01-02 07:34:10|460.57|458.27|460.63|458.33|460.64|458.34|460.57|458.27|6
1735803260000|2025-01-02 07:34:20|460.62|458.32|460.57|458.27|460.62|458.32|460.57|458.27|2
1735803270000|2025-01-02 07:34:30|460.56|458.26|460.72|458.42|460.76|458.46|460.56|458.26|13
1735803280000|2025-01-02 07:34:40|460.68|458.38|460.54|458.24|460.68|458.38|460.54|458.24|2
1735803290000|2025-01-02 07:34:50|460.53|458.23|460.63|458.33|460.65|458.35|460.53|458.23|8
1735803300000|2025-01-02 07:35:00|460.67|458.37|460.69|458.39|460.7|458.4|460.64|458.34|6
1735803310000|2025-01-02 07:35:10|460.71|458.41|460.66|458.36|460.73|458.43|460.64|458.34|9
1735803320000|2025-01-02 07:35:20|460.69|458.39|460.75|458.45|460.77|458.47|460.69|458.39|9
1735803330000|2025-01-02 07:35:30|460.74|458.44|460.7|458.4|460.74|458.44|460.69|458.39|10
1735803340000|2025-01-02 07:35:40|460.69|458.39|460.67|458.37|460.69|458.39|460.67|458.37|5
1735803350000|2025-01-02 07:35:50|460.66|458.36|460.64|458.34|460.66|458.36|460.64|458.34|2
1735803360000|2025-01-02 07:36:00|460.68|458.38|460.66|458.36|460.68|458.38|460.66|458.36|5
1735803370000|2025-01-02 07:36:10|460.64|458.34|460.38|458.08|460.64|458.34|460.38|458.08|3
1735803380000|2025-01-02 07:36:20|460.39|458.09|460.27|457.97|460.43|458.13|460.27|457.97|10
1735803390000|2025-01-02 07:36:30|460.28|457.98|460.25|457.95|460.35|458.05|460.25|457.95|17
1735803400000|2025-01-02 07:36:40|460.22|457.92|459.98|457.68|460.23|457.93|459.96|457.66|11
1735803410000|2025-01-02 07:36:50|459.94|457.64|459.99|457.69|459.99|457.69|459.94|457.64|12
1735803420000|2025-01-02 07:37:00|459.98|457.68|459.98|457.68|459.98|457.68|459.97|457.67|13
1735803430000|2025-01-02 07:37:10|459.97|457.67|460|457.7|460.02|457.72|459.97|457.67|11
1735803440000|2025-01-02 07:37:20|459.98|457.68|459.87|457.57|460.07|457.77|459.87|457.57|15
1735803450000|2025-01-02 07:37:30|459.9|457.6|459.55|457.25|459.91|457.61|459.55|457.25|24
1735803460000|2025-01-02 07:37:40|459.56|457.26|459.78|457.48|459.8|457.5|459.56|457.26|13
1735803470000|2025-01-02 07:37:50|459.77|457.47|459.81|457.51|459.81|457.51|459.77|457.47|18
1735803480000|2025-01-02 07:38:00|459.82|457.52|459.98|457.68|459.98|457.68|459.81|457.51|16
1735803490000|2025-01-02 07:38:10|459.97|457.67|459.97|457.67|459.98|457.68|459.88|457.58|20
1735803500000|2025-01-02 07:38:20|459.96|457.66|459.98|457.68|459.98|457.68|459.87|457.57|19
1735803510000|2025-01-02 07:38:30|460.04|457.74|459.99|457.69|460.09|457.79|459.99|457.69|13
1735803520000|2025-01-02 07:38:40|459.93|457.63|460.01|457.71|460.02|457.72|459.86|457.56|14
1735803530000|2025-01-02 07:38:50|460.06|457.76|460.08|457.78|460.1|457.8|459.99|457.69|15
1735803540000|2025-01-02 07:39:00|460.09|457.79|460.1|457.8|460.12|457.82|460.07|457.77|17
1735803550000|2025-01-02 07:39:10|460.09|457.79|459.9|457.6|460.09|457.79|459.9|457.6|19
1735803560000|2025-01-02 07:39:20|459.89|457.59|459.9|457.6|459.94|457.64|459.85|457.55|14
1735803570000|2025-01-02 07:39:30|459.89|457.59|459.94|457.64|459.94|457.64|459.86|457.56|18
1735803580000|2025-01-02 07:39:40|459.99|457.69|459.95|457.65|460|457.7|459.94|457.64|20
1735803590000|2025-01-02 07:39:50|459.94|457.64|459.85|457.55|459.97|457.67|459.85|457.55|19
1735803600000|2025-01-02 07:40:00|459.86|457.56|459.84|457.54|459.86|457.56|459.83|457.53|15
1735803610000|2025-01-02 07:40:10|459.76|457.46|459.64|457.34|459.76|457.46|459.64|457.34|19
1735803620000|2025-01-02 07:40:20|459.65|457.35|459.62|457.32|459.65|457.35|459.55|457.25|20
1735803630000|2025-01-02 07:40:30|459.6|457.3|459.65|457.35|459.65|457.35|459.6|457.3|7
1735803640000|2025-01-02 07:40:40|459.63|457.33|459.59|457.29|459.65|457.35|459.59|457.29|5
1735803650000|2025-01-02 07:40:50|459.63|457.33|459.62|457.32|459.63|457.33|459.56|457.26|20
1735803660000|2025-01-02 07:41:00|459.68|457.38|459.82|457.52|459.82|457.52|459.68|457.38|5
1735803670000|2025-01-02 07:41:10|459.88|457.58|459.86|457.56|459.91|457.61|459.84|457.54|9
1735803680000|2025-01-02 07:41:20|459.84|457.54|459.77|457.47|459.84|457.54|459.76|457.46|6
1735803690000|2025-01-02 07:41:30|459.84|457.54|459.83|457.53|459.88|457.58|459.8|457.5|8
1735803700000|2025-01-02 07:41:40|459.88|457.58|459.85|457.55|459.89|457.59|459.83|457.53|8
1735803710000|2025-01-02 07:41:50|459.9|457.6|459.86|457.56|459.9|457.6|459.84|457.54|4
1735803720000|2025-01-02 07:42:00|459.85|457.55|459.94|457.64|459.94|457.64|459.85|457.55|6
1735803730000|2025-01-02 07:42:10|460.02|457.72|460.06|457.76|460.09|457.79|460.02|457.72|6
1735803740000|2025-01-02 07:42:20|460.07|457.77|460|457.7|460.07|457.77|460|457.7|3
1735803750000|2025-01-02 07:42:30|460.04|457.74|460|457.7|460.06|457.76|460|457.7|5
1735803760000|2025-01-02 07:42:40|459.96|457.66|460.05|457.75|460.06|457.76|459.95|457.65|8
1735803770000|2025-01-02 07:42:50|460.04|457.74|460.07|457.77|460.07|457.77|459.99|457.69|14
1735803780000|2025-01-02 07:43:00|460.06|457.76|460.08|457.78|460.08|457.78|460.03|457.73|22
1735803790000|2025-01-02 07:43:10|460.06|457.76|460.07|457.77|460.07|457.77|460.03|457.73|4
1735803810000|2025-01-02 07:43:30|460.05|457.75|460.05|457.75|460.09|457.79|460|457.7|12
1735803820000|2025-01-02 07:43:40|460.07|457.77|460.02|457.72|460.08|457.78|460.02|457.72|4
1735803830000|2025-01-02 07:43:50|459.98|457.68|459.96|457.66|459.98|457.68|459.96|457.66|4
1735803840000|2025-01-02 07:44:00|459.97|457.67|459.97|457.67|459.98|457.68|459.96|457.66|9
1735803850000|2025-01-02 07:44:10|459.98|457.68|459.97|457.67|460.01|457.71|459.93|457.63|14
1735803860000|2025-01-02 07:44:20|459.94|457.64|460.07|457.77|460.12|457.82|459.94|457.64|15
1735803870000|2025-01-02 07:44:30|460.04|457.74|460.05|457.75|460.07|457.77|460.04|457.74|8
1735803880000|2025-01-02 07:44:40|460.06|457.76|460.03|457.73|460.06|457.76|459.98|457.68|12
1735803890000|2025-01-02 07:44:50|460.04|457.74|460.07|457.77|460.09|457.79|460.01|457.71|14
1735803900000|2025-01-02 07:45:00|460.04|457.74|460.13|457.83|460.14|457.84|460.02|457.72|12
1735803910000|2025-01-02 07:45:10|460.14|457.84|459.9|457.6|460.14|457.84|459.9|457.6|17
1735803920000|2025-01-02 07:45:20|459.91|457.61|459.98|457.68|459.99|457.69|459.89|457.59|9
1735803930000|2025-01-02 07:45:30|459.96|457.66|459.98|457.68|459.99|457.69|459.96|457.66|10
1735803940000|2025-01-02 07:45:40|459.99|457.69|459.93|457.63|459.99|457.69|459.93|457.63|4
1735803950000|2025-01-02 07:45:50|459.9|457.6|459.88|457.58|459.91|457.61|459.84|457.54|6
1735803960000|2025-01-02 07:46:00|459.95|457.65|460.03|457.73|460.06|457.76|459.95|457.65|20
1735803970000|2025-01-02 07:46:10|460.04|457.74|460.05|457.75|460.08|457.78|460.03|457.73|7
1735803980000|2025-01-02 07:46:20|460.06|457.76|460.1|457.8|460.1|457.8|460.06|457.76|3
1735803990000|2025-01-02 07:46:30|460.13|457.83|460.09|457.79|460.17|457.87|460.09|457.79|7
1735804000000|2025-01-02 07:46:40|460.08|457.78|460.08|457.78|460.08|457.78|460.08|457.78|1
1735804010000|2025-01-02 07:46:50|460.04|457.74|459.93|457.63|460.04|457.74|459.93|457.63|10
1735804020000|2025-01-02 07:47:00|459.92|457.62|459.82|457.52|459.92|457.62|459.73|457.43|10
1735804030000|2025-01-02 07:47:10|459.83|457.53|459.93|457.63|459.98|457.68|459.82|457.52|12
1735804040000|2025-01-02 07:47:20|459.94|457.64|459.92|457.62|459.97|457.67|459.92|457.62|5
1735804050000|2025-01-02 07:47:30|459.93|457.63|460.01|457.71|460.01|457.71|459.93|457.63|14
1735804060000|2025-01-02 07:47:40|460|457.7|460|457.7|460.01|457.71|459.98|457.68|10
1735804070000|2025-01-02 07:47:50|460.01|457.71|460.09|457.79|460.1|457.8|460.01|457.71|10
1735804080000|2025-01-02 07:48:00|460.07|457.77|460.11|457.81|460.12|457.82|460.07|457.77|12
1735804090000|2025-01-02 07:48:10|460.1|457.8|460.15|457.85|460.16|457.86|460.1|457.8|15
1735804100000|2025-01-02 07:48:20|460.16|457.86|460.28|457.98|460.32|458.02|460.16|457.86|16
1735804110000|2025-01-02 07:48:30|460.3|458|460.2|457.9|460.34|458.04|460.19|457.89|25
1735804120000|2025-01-02 07:48:40|460.19|457.89|460.18|457.88|460.2|457.9|460.16|457.86|9
1735804130000|2025-01-02 07:48:50|460.16|457.86|460.15|457.85|460.16|457.86|460.14|457.84|3
1735804140000|2025-01-02 07:49:00|460.14|457.84|460.17|457.87|460.17|457.87|460.14|457.84|3
1735804150000|2025-01-02 07:49:10|460.18|457.88|460.18|457.88|460.19|457.89|460.17|457.87|4
1735804160000|2025-01-02 07:49:20|460.17|457.87|460.15|457.85|460.17|457.87|460.11|457.81|5
1735804170000|2025-01-02 07:49:30|460.11|457.81|460.02|457.72|460.11|457.81|459.98|457.68|10
1735804180000|2025-01-02 07:49:40|460.01|457.71|459.97|457.67|460.02|457.72|459.97|457.67|7
1735804190000|2025-01-02 07:49:50|459.98|457.68|460.05|457.75|460.06|457.76|459.97|457.67|14
1735804200000|2025-01-02 07:50:00|460.06|457.76|460.05|457.75|460.06|457.76|460.02|457.72|11
1735804210000|2025-01-02 07:50:10|460.06|457.76|460.17|457.87|460.17|457.87|460.02|457.72|14
1735804220000|2025-01-02 07:50:20|460.12|457.82|460.17|457.87|460.19|457.89|460.12|457.82|14
1735804230000|2025-01-02 07:50:30|460.18|457.88|460.15|457.85|460.21|457.91|460.11|457.81|18
1735804240000|2025-01-02 07:50:40|460.16|457.86|460.16|457.86|460.16|457.86|460.16|457.86|1
1735804250000|2025-01-02 07:50:50|460.15|457.85|460.07|457.77|460.17|457.87|460.05|457.75|17
1735804260000|2025-01-02 07:51:00|460.05|457.75|459.99|457.69|460.05|457.75|459.98|457.68|16
1735804270000|2025-01-02 07:51:10|459.98|457.68|459.92|457.62|460|457.7|459.92|457.62|9
1735804280000|2025-01-02 07:51:20|459.9|457.6|459.83|457.53|459.9|457.6|459.83|457.53|5
1735804290000|2025-01-02 07:51:30|459.81|457.51|459.81|457.51|459.82|457.52|459.81|457.51|15
1735804300000|2025-01-02 07:51:40|459.82|457.52|459.72|457.42|459.82|457.52|459.72|457.42|10
1735804310000|2025-01-02 07:51:50|459.7|457.4|459.49|457.19|459.7|457.4|459.49|457.19|8
1735804320000|2025-01-02 07:52:00|459.5|457.2|459.2|456.9|459.5|457.2|459.19|456.89|20
1735804330000|2025-01-02 07:52:10|459.21|456.91|459.32|457.02|459.33|457.03|459.21|456.91|16
1735804340000|2025-01-02 07:52:20|459.31|457.01|459.33|457.03|459.35|457.05|459.29|456.99|16
1735804350000|2025-01-02 07:52:30|459.32|457.02|459.46|457.16|459.5|457.2|459.32|457.02|17
1735804360000|2025-01-02 07:52:40|459.47|457.17|459.46|457.16|459.48|457.18|459.46|457.16|4
1735804380000|2025-01-02 07:53:00|459.53|457.23|459.35|457.05|459.53|457.23|459.35|457.05|10
1735804390000|2025-01-02 07:53:10|459.36|457.06|459.36|457.06|459.37|457.07|459.36|457.06|5
1735804400000|2025-01-02 07:53:20|459.37|457.07|459.37|457.07|459.37|457.07|459.36|457.06|3
1735804410000|2025-01-02 07:53:30|459.36|457.06|459.42|457.12|459.45|457.15|459.36|457.06|12
1735804420000|2025-01-02 07:53:40|459.39|457.09|459.38|457.08|459.42|457.12|459.38|457.08|15
1735804430000|2025-01-02 07:53:50|459.39|457.09|459.42|457.12|459.42|457.12|459.38|457.08|10
1735804440000|2025-01-02 07:54:00|459.43|457.13|459.16|456.86|459.43|457.13|459.12|456.82|16
1735804450000|2025-01-02 07:54:10|459.11|456.81|459.16|456.86|459.16|456.86|459.11|456.81|8
1735804460000|2025-01-02 07:54:20|459.28|456.98|459.3|457|459.34|457.04|459.28|456.98|7
1735804480000|2025-01-02 07:54:40|459.27|456.97|459.27|456.97|459.28|456.98|459.27|456.97|7
1735804490000|2025-01-02 07:54:50|459.28|456.98|459.28|456.98|459.28|456.98|459.27|456.97|5
1735804520000|2025-01-02 07:55:20|459.36|457.06|459.36|457.06|459.36|457.06|459.36|457.06|1
1735804530000|2025-01-02 07:55:30|459.45|457.15|459.47|457.17|459.47|457.17|459.42|457.12|16
1735804540000|2025-01-02 07:55:40|459.48|457.18|459.47|457.17|459.5|457.2|459.43|457.13|11
1735804550000|2025-01-02 07:55:50|459.48|457.18|459.53|457.23|459.54|457.24|459.48|457.18|5
1735804560000|2025-01-02 07:56:00|459.54|457.24|459.52|457.22|459.54|457.24|459.52|457.22|9
1735804570000|2025-01-02 07:56:10|459.53|457.23|459.64|457.34|459.64|457.34|459.52|457.22|9
1735804580000|2025-01-02 07:56:20|459.65|457.35|459.69|457.39|459.7|457.4|459.65|457.35|9
1735804590000|2025-01-02 07:56:30|459.7|457.4|459.72|457.42|459.72|457.42|459.7|457.4|5
1735804600000|2025-01-02 07:56:40|459.73|457.43|459.76|457.46|459.76|457.46|459.72|457.42|9
1735804610000|2025-01-02 07:56:50|459.81|457.51|459.83|457.53|459.84|457.54|459.81|457.51|5
1735804620000|2025-01-02 07:57:00|459.85|457.55|459.7|457.4|459.85|457.55|459.69|457.39|14
1735804630000|2025-01-02 07:57:10|459.69|457.39|459.75|457.45|459.75|457.45|459.65|457.35|12
1735804640000|2025-01-02 07:57:20|459.74|457.44|459.74|457.44|459.74|457.44|459.72|457.42|6
1735804660000|2025-01-02 07:57:40|459.73|457.43|459.62|457.32|459.73|457.43|459.59|457.29|15
1735804670000|2025-01-02 07:57:50|459.61|457.31|459.65|457.35|459.65|457.35|459.6|457.3|12
1735804680000|2025-01-02 07:58:00|459.72|457.42|459.7|457.4|459.72|457.42|459.68|457.38|6
1735804690000|2025-01-02 07:58:10|459.69|457.39|459.69|457.39|459.73|457.43|459.69|457.39|11
1735804700000|2025-01-02 07:58:20|459.68|457.38|459.65|457.35|459.7|457.4|459.65|457.35|7
1735804710000|2025-01-02 07:58:30|459.67|457.37|459.66|457.36|459.67|457.37|459.66|457.36|4
1735804720000|2025-01-02 07:58:40|459.65|457.35|459.65|457.35|459.65|457.35|459.65|457.35|1
1735804730000|2025-01-02 07:58:50|459.63|457.33|459.65|457.35|459.65|457.35|459.63|457.33|4
1735804750000|2025-01-02 07:59:10|459.72|457.42|459.72|457.42|459.73|457.43|459.72|457.42|3
1735804760000|2025-01-02 07:59:20|459.73|457.43|459.71|457.41|459.73|457.43|459.71|457.41|5
1735804770000|2025-01-02 07:59:30|459.7|457.4|459.65|457.35|459.73|457.43|459.65|457.35|10
1735804780000|2025-01-02 07:59:40|459.66|457.36|459.77|457.47|459.8|457.5|459.66|457.36|10
1735804790000|2025-01-02 07:59:50|459.76|457.46|459.79|457.49|459.79|457.49|459.75|457.45|10
1735804800000|2025-01-02 08:00:00|459.78|457.48|459.88|457.58|459.88|457.58|459.78|457.48|7
1735804810000|2025-01-02 08:00:10|459.92|457.62|460.1|457.8|460.1|457.8|459.85|457.55|11
1735804820000|2025-01-02 08:00:20|460.11|457.81|460.26|457.96|460.26|457.96|460.11|457.81|5
1735804830000|2025-01-02 08:00:30|460.27|457.97|460.26|457.96|460.38|458.08|460.26|457.96|18
1735804850000|2025-01-02 08:00:50|460.24|457.94|460.21|457.91|460.24|457.94|460.21|457.91|2
1735804860000|2025-01-02 08:01:00|460.23|457.93|460.26|457.96|460.26|457.96|460.23|457.93|5
1735804870000|2025-01-02 08:01:10|460.24|457.94|460.24|457.94|460.24|457.94|460.23|457.93|5
1735804880000|2025-01-02 08:01:20|460.23|457.93|460.17|457.87|460.23|457.93|460.11|457.81|15
1735804890000|2025-01-02 08:01:30|460.18|457.88|460.09|457.79|460.18|457.88|459.97|457.67|11
1735804900000|2025-01-02 08:01:40|460.07|457.77|460.1|457.8|460.13|457.83|460.07|457.77|12
1735804910000|2025-01-02 08:01:50|460.14|457.84|460.34|458.04|460.35|458.05|460.07|457.77|17
1735804920000|2025-01-02 08:02:00|460.35|458.05|460.6|458.3|460.6|458.3|460.34|458.04|13
1735804930000|2025-01-02 08:02:10|460.59|458.29|460.55|458.25|460.59|458.29|460.55|458.25|6
1735804940000|2025-01-02 08:02:20|460.54|458.24|460.58|458.28|460.58|458.28|460.54|458.24|5
1735804950000|2025-01-02 08:02:30|460.61|458.31|460.61|458.31|460.61|458.31|460.61|458.31|1
1735804960000|2025-01-02 08:02:40|460.6|458.3|460.6|458.3|460.61|458.31|460.6|458.3|3
1735805000000|2025-01-02 08:03:20|460.55|458.25|460.5|458.2|460.56|458.26|460.48|458.18|8
1735805010000|2025-01-02 08:03:30|460.49|458.19|460.52|458.22|460.55|458.25|460.49|458.19|8
1735805020000|2025-01-02 08:03:40|460.51|458.21|460.43|458.13|460.52|458.22|460.43|458.13|6
1735805030000|2025-01-02 08:03:50|460.45|458.15|460.47|458.17|460.49|458.19|460.44|458.14|9
1735805040000|2025-01-02 08:04:00|460.51|458.21|460.5|458.2|460.51|458.21|460.5|458.2|2
1735805050000|2025-01-02 08:04:10|460.48|458.18|460.45|458.15|460.52|458.22|460.45|458.15|11
1735805060000|2025-01-02 08:04:20|460.43|458.13|460.39|458.09|460.43|458.13|460.35|458.05|5
1735805070000|2025-01-02 08:04:30|460.38|458.08|460.46|458.16|460.46|458.16|460.35|458.05|14
1735805080000|2025-01-02 08:04:40|460.47|458.17|460.44|458.14|460.47|458.17|460.38|458.08|11
1735805090000|2025-01-02 08:04:50|460.45|458.15|460.51|458.21|460.52|458.22|460.45|458.15|9
1735805100000|2025-01-02 08:05:00|460.5|458.2|460.37|458.07|460.5|458.2|460.37|458.07|10
1735805110000|2025-01-02 08:05:10|460.36|458.06|460.23|457.93|460.36|458.06|460.2|457.9|9
1735805120000|2025-01-02 08:05:20|460.24|457.94|459.98|457.68|460.24|457.94|459.95|457.65|17
1735805130000|2025-01-02 08:05:30|459.97|457.67|460.01|457.71|460.04|457.74|459.97|457.67|17
1735805140000|2025-01-02 08:05:40|460|457.7|460.04|457.74|460.05|457.75|460|457.7|8
1735805150000|2025-01-02 08:05:50|460.1|457.8|460.11|457.81|460.11|457.81|460.05|457.75|4
1735805160000|2025-01-02 08:06:00|460.12|457.82|460.35|458.05|460.39|458.09|460.12|457.82|23
1735805170000|2025-01-02 08:06:10|460.34|458.04|460.34|458.04|460.34|458.04|460.34|458.04|1
1735805180000|2025-01-02 08:06:20|460.33|458.03|460.3|458|460.38|458.08|460.3|458|5
1735805190000|2025-01-02 08:06:30|460.27|457.97|459.91|457.61|460.27|457.97|459.9|457.6|26
1735805200000|2025-01-02 08:06:40|459.86|457.56|459.97|457.67|460.04|457.74|459.86|457.56|19
1735805210000|2025-01-02 08:06:50|459.99|457.69|459.99|457.69|459.99|457.69|459.99|457.69|1
1735805220000|2025-01-02 08:07:00|460|457.7|460.15|457.85|460.16|457.86|460|457.7|16
1735805230000|2025-01-02 08:07:10|460.16|457.86|460.06|457.76|460.17|457.87|460.06|457.76|5
1735805240000|2025-01-02 08:07:20|460.07|457.77|460.04|457.74|460.1|457.8|460.04|457.74|8
1735805250000|2025-01-02 08:07:30|460.07|457.77|459.9|457.6|460.07|457.77|459.89|457.59|19
1735805260000|2025-01-02 08:07:40|459.91|457.61|459.99|457.69|460|457.7|459.89|457.59|17
1735805270000|2025-01-02 08:07:50|460.01|457.71|460.07|457.77|460.07|457.77|459.97|457.67|19
1735805280000|2025-01-02 08:08:00|460.06|457.76|459.99|457.69|460.07|457.77|459.99|457.69|15
1735805290000|2025-01-02 08:08:10|459.98|457.68|459.9|457.6|459.99|457.69|459.87|457.57|14
1735805300000|2025-01-02 08:08:20|459.88|457.58|459.99|457.69|460|457.7|459.88|457.58|9
1735805310000|2025-01-02 08:08:30|460.01|457.71|459.99|457.69|460.01|457.71|459.99|457.69|8
1735805320000|2025-01-02 08:08:40|459.97|457.67|459.96|457.66|460.01|457.71|459.95|457.65|14
1735805330000|2025-01-02 08:08:50|459.97|457.67|459.98|457.68|460|457.7|459.97|457.67|4
1735805340000|2025-01-02 08:09:00|460|457.7|460.17|457.87|460.17|457.87|460|457.7|15
1735805350000|2025-01-02 08:09:10|460.15|457.85|460.17|457.87|460.17|457.87|460.15|457.85|4
1735805360000|2025-01-02 08:09:20|460.15|457.85|460.17|457.87|460.17|457.87|460.15|457.85|6
1735805370000|2025-01-02 08:09:30|460.23|457.93|460.21|457.91|460.25|457.95|460.21|457.91|5
1735805380000|2025-01-02 08:09:40|460.24|457.94|460.26|457.96|460.3|458|460.2|457.9|9
1735805390000|2025-01-02 08:09:50|460.27|457.97|460.26|457.96|460.29|457.99|460.26|457.96|8
1735805400000|2025-01-02 08:10:00|460.27|457.97|460.19|457.89|460.27|457.97|460.19|457.89|8
1735805410000|2025-01-02 08:10:10|460.18|457.88|460.2|457.9|460.21|457.91|460.18|457.88|4
1735805420000|2025-01-02 08:10:20|460.21|457.91|460.2|457.9|460.21|457.91|460.2|457.9|2
1735805430000|2025-01-02 08:10:30|460.15|457.85|460.13|457.83|460.18|457.88|460.13|457.83|5
1735805440000|2025-01-02 08:10:40|460.14|457.84|460.14|457.84|460.15|457.85|460.13|457.83|6
1735805450000|2025-01-02 08:10:50|460.11|457.81|460.14|457.84|460.14|457.84|460.11|457.81|3
1735805460000|2025-01-02 08:11:00|460.19|457.89|460.36|458.06|460.41|458.11|460.19|457.89|21
1735805470000|2025-01-02 08:11:10|460.34|458.04|460.28|457.98|460.37|458.07|460.28|457.98|19
1735805480000|2025-01-02 08:11:20|460.3|458|460.84|458.54|460.88|458.58|460.3|458|17
1735805490000|2025-01-02 08:11:30|460.88|458.58|460.81|458.51|460.99|458.69|460.8|458.5|11
1735805500000|2025-01-02 08:11:40|460.82|458.52|460.8|458.5|460.82|458.52|460.8|458.5|5
1735805510000|2025-01-02 08:11:50|460.79|458.49|460.73|458.43|460.8|458.5|460.69|458.39|6
1735805520000|2025-01-02 08:12:00|460.75|458.45|460.77|458.47|460.77|458.47|460.72|458.42|11
1735805530000|2025-01-02 08:12:10|460.78|458.48|460.77|458.47|460.78|458.48|460.77|458.47|8
1735805540000|2025-01-02 08:12:20|460.78|458.48|460.77|458.47|460.78|458.48|460.76|458.46|8
1735805550000|2025-01-02 08:12:30|460.76|458.46|460.77|458.47|460.77|458.47|460.76|458.46|2
1735805560000|2025-01-02 08:12:40|460.76|458.46|460.76|458.46|460.76|458.46|460.76|458.46|1
1735805570000|2025-01-02 08:12:50|460.77|458.47|460.76|458.46|460.77|458.47|460.76|458.46|8
1735805580000|2025-01-02 08:13:00|460.77|458.47|460.52|458.22|460.77|458.47|460.5|458.2|9
1735805590000|2025-01-02 08:13:10|460.51|458.21|460.48|458.18|460.51|458.21|460.44|458.14|19
1735805600000|2025-01-02 08:13:20|460.59|458.29|460.6|458.3|460.64|458.34|460.58|458.28|20
1735805610000|2025-01-02 08:13:30|460.59|458.29|460.69|458.39|460.69|458.39|460.59|458.29|16
1735805620000|2025-01-02 08:13:40|460.77|458.47|460.79|458.49|460.83|458.53|460.76|458.46|18
1735805630000|2025-01-02 08:13:50|460.81|458.51|460.69|458.39|460.99|458.69|460.69|458.39|30
1735805640000|2025-01-02 08:14:00|460.7|458.4|460.9|458.6|460.91|458.61|460.69|458.39|17
1735805650000|2025-01-02 08:14:10|460.88|458.58|460.87|458.57|460.91|458.61|460.87|458.57|10
1735805660000|2025-01-02 08:14:20|460.88|458.58|460.89|458.59|460.9|458.6|460.88|458.58|12
1735805670000|2025-01-02 08:14:30|460.91|458.61|460.95|458.65|460.97|458.67|460.91|458.61|11
1735805680000|2025-01-02 08:14:40|460.94|458.64|460.86|458.56|461.03|458.73|460.84|458.54|17
1735805690000|2025-01-02 08:14:50|460.85|458.55|460.84|458.54|460.87|458.57|460.84|458.54|6
1735805700000|2025-01-02 08:15:00|460.85|458.55|460.93|458.63|460.93|458.63|460.8|458.5|11
1735805710000|2025-01-02 08:15:10|460.94|458.64|460.85|458.55|460.94|458.64|460.84|458.54|16
1735805720000|2025-01-02 08:15:20|460.83|458.53|460.62|458.32|460.83|458.53|460.62|458.32|7
1735805730000|2025-01-02 08:15:30|460.63|458.33|460.37|458.07|460.65|458.35|460.33|458.03|21
1735805740000|2025-01-02 08:15:40|460.38|458.08|460.28|457.98|460.4|458.1|460.28|457.98|18
1735805750000|2025-01-02 08:15:50|460.29|457.99|460.28|457.98|460.29|457.99|460.28|457.98|4
1735805760000|2025-01-02 08:16:00|460.22|457.92|460.24|457.94|460.25|457.95|460.22|457.92|9
1735805770000|2025-01-02 08:16:10|460.23|457.93|460.32|458.02|460.35|458.05|460.03|457.73|19
1735805780000|2025-01-02 08:16:20|460.26|457.96|460.36|458.06|460.46|458.16|460.26|457.96|29
1735805790000|2025-01-02 08:16:30|460.34|458.04|460.43|458.13|460.44|458.14|460.33|458.03|14
1735805800000|2025-01-02 08:16:40|460.49|458.19|460.55|458.25|460.58|458.28|460.48|458.18|19
1735805810000|2025-01-02 08:16:50|460.51|458.21|460.51|458.21|460.54|458.24|460.47|458.17|14
1735805820000|2025-01-02 08:17:00|460.52|458.22|460.38|458.08|460.54|458.24|460.38|458.08|13
1735805830000|2025-01-02 08:17:10|460.34|458.04|460.42|458.12|460.42|458.12|460.34|458.04|12
1735805840000|2025-01-02 08:17:20|460.41|458.11|460.41|458.11|460.43|458.13|460.35|458.05|10
1735805850000|2025-01-02 08:17:30|460.44|458.14|460.37|458.07|460.44|458.14|460.31|458.01|11
1735805860000|2025-01-02 08:17:40|460.4|458.1|460.42|458.12|460.48|458.18|460.4|458.1|16
1735805870000|2025-01-02 08:17:50|460.47|458.17|460.39|458.09|460.47|458.17|460.39|458.09|9
1735805880000|2025-01-02 08:18:00|460.4|458.1|460.49|458.19|460.5|458.2|460.4|458.1|14
1735805890000|2025-01-02 08:18:10|460.51|458.21|460.31|458.01|460.55|458.25|460.28|457.98|27
1735805900000|2025-01-02 08:18:20|460.3|458|460.29|457.99|460.3|458|460.27|457.97|6
1735805910000|2025-01-02 08:18:30|460.3|458|460.21|457.91|460.3|458|460.18|457.88|12
1735805920000|2025-01-02 08:18:40|460.22|457.92|460.14|457.84|460.24|457.94|460.11|457.81|14
1735805930000|2025-01-02 08:18:50|460.13|457.83|460.11|457.81|460.13|457.83|460.1|457.8|9
1735805940000|2025-01-02 08:19:00|460.1|457.8|460.09|457.79|460.12|457.82|460.07|457.77|20
1735805950000|2025-01-02 08:19:10|460.1|457.8|459.98|457.68|460.1|457.8|459.97|457.67|22
1735805960000|2025-01-02 08:19:20|459.97|457.67|459.96|457.66|459.99|457.69|459.85|457.55|25
1735805970000|2025-01-02 08:19:30|459.95|457.65|459.96|457.66|459.96|457.66|459.9|457.6|15
1735805980000|2025-01-02 08:19:40|459.98|457.68|459.94|457.64|459.98|457.68|459.93|457.63|16
1735805990000|2025-01-02 08:19:50|459.95|457.65|460.09|457.79|460.09|457.79|459.95|457.65|14
1735806000000|2025-01-02 08:20:00|460.1|457.8|460.01|457.71|460.1|457.8|459.93|457.63|15
1735806010000|2025-01-02 08:20:10|460|457.7|460.15|457.85|460.15|457.85|460|457.7|21
1735806020000|2025-01-02 08:20:20|460.14|457.84|460.04|457.74|460.14|457.84|460.01|457.71|12
1735806030000|2025-01-02 08:20:30|460.06|457.76|460.09|457.79|460.1|457.8|460.05|457.75|10
1735806040000|2025-01-02 08:20:40|460.1|457.8|460.1|457.8|460.12|457.82|460.08|457.78|9
1735806050000|2025-01-02 08:20:50|460.09|457.79|460.08|457.78|460.11|457.81|460.07|457.77|12
1735806060000|2025-01-02 08:21:00|460.1|457.8|460.18|457.88|460.18|457.88|460.08|457.78|22
1735806070000|2025-01-02 08:21:10|460.19|457.89|460.21|457.91|460.29|457.99|460.19|457.89|15
1735806080000|2025-01-02 08:21:20|460.23|457.93|460.36|458.06|460.36|458.06|460.21|457.91|22
1735806090000|2025-01-02 08:21:30|460.34|458.04|460.32|458.02|460.34|458.04|460.31|458.01|7
1735806100000|2025-01-02 08:21:40|460.31|458.01|460.2|457.9|460.31|458.01|460.15|457.85|19
1735806110000|2025-01-02 08:21:50|460.19|457.89|460.22|457.92|460.24|457.94|460.18|457.88|14
1735806120000|2025-01-02 08:22:00|460.21|457.91|460.38|458.08|460.38|458.08|460.21|457.91|15
1735806130000|2025-01-02 08:22:10|460.37|458.07|460.24|457.94|460.38|458.08|460.24|457.94|8
1735806140000|2025-01-02 08:22:20|460.18|457.88|460.12|457.82|460.18|457.88|460.1|457.8|8
1735806150000|2025-01-02 08:22:30|460.11|457.81|460.02|457.72|460.11|457.81|460.02|457.72|6
1735806160000|2025-01-02 08:22:40|459.96|457.66|460.01|457.71|460.05|457.75|459.96|457.66|14
1735806170000|2025-01-02 08:22:50|460.02|457.72|460.05|457.75|460.05|457.75|460.01|457.71|6
1735806180000|2025-01-02 08:23:00|460.04|457.74|460.05|457.75|460.06|457.76|460|457.7|14
1735806190000|2025-01-02 08:23:10|460.03|457.73|459.99|457.69|460.05|457.75|459.99|457.69|9
1735806200000|2025-01-02 08:23:20|460|457.7|459.9|457.6|460|457.7|459.9|457.6|15
1735806210000|2025-01-02 08:23:30|459.88|457.58|459.88|457.58|459.93|457.63|459.87|457.57|16
1735806220000|2025-01-02 08:23:40|459.87|457.57|459.83|457.53|459.88|457.58|459.77|457.47|11
1735806230000|2025-01-02 08:23:50|459.8|457.5|459.84|457.54|459.86|457.56|459.8|457.5|13
1735806240000|2025-01-02 08:24:00|459.83|457.53|459.84|457.54|459.86|457.56|459.83|457.53|16
1735806250000|2025-01-02 08:24:10|459.86|457.56|459.84|457.54|459.86|457.56|459.83|457.53|10
1735806260000|2025-01-02 08:24:20|459.83|457.53|459.83|457.53|459.84|457.54|459.82|457.52|15
1735806270000|2025-01-02 08:24:30|459.82|457.52|459.67|457.37|459.83|457.53|459.66|457.36|17
1735806280000|2025-01-02 08:24:40|459.66|457.36|459.6|457.3|459.68|457.38|459.59|457.29|20
1735806290000|2025-01-02 08:24:50|459.59|457.29|459.33|457.03|459.64|457.34|459.33|457.03|18
1735806300000|2025-01-02 08:25:00|459.31|457.01|459.47|457.17|459.49|457.19|459.3|457|22
1735806310000|2025-01-02 08:25:10|459.45|457.15|459.57|457.27|459.57|457.27|459.43|457.13|22
1735806320000|2025-01-02 08:25:20|459.55|457.25|459.46|457.16|459.57|457.27|459.46|457.16|20
1735806330000|2025-01-02 08:25:30|459.44|457.14|459.41|457.11|459.52|457.22|459.35|457.05|22
1735806340000|2025-01-02 08:25:40|459.38|457.08|459.3|457|459.38|457.08|459.3|457|20
1735806350000|2025-01-02 08:25:50|459.35|457.05|459.54|457.24|459.54|457.24|459.34|457.04|13
1735806360000|2025-01-02 08:26:00|459.53|457.23|459.65|457.35|459.66|457.36|459.53|457.23|15
1735806370000|2025-01-02 08:26:10|459.64|457.34|459.57|457.27|459.66|457.36|459.52|457.22|20
1735806380000|2025-01-02 08:26:20|459.55|457.25|459.68|457.38|459.71|457.41|459.55|457.25|24
1735806390000|2025-01-02 08:26:30|459.67|457.37|459.72|457.42|459.72|457.42|459.64|457.34|18
1735806400000|2025-01-02 08:26:40|459.69|457.39|459.82|457.52|459.82|457.52|459.63|457.33|19
1735806410000|2025-01-02 08:26:50|459.85|457.55|460.03|457.73|460.05|457.75|459.85|457.55|17
1735806420000|2025-01-02 08:27:00|460.04|457.74|460.2|457.9|460.21|457.91|460.04|457.74|12
1735806430000|2025-01-02 08:27:10|460.18|457.88|460.1|457.8|460.18|457.88|460.09|457.79|15
1735806440000|2025-01-02 08:27:20|460.12|457.82|460.1|457.8|460.17|457.87|460.1|457.8|6
1735806450000|2025-01-02 08:27:30|460.11|457.81|459.65|457.35|460.14|457.84|459.65|457.35|13
1735806480000|2025-01-02 08:28:00|459.85|457.55|460.13|457.83|460.13|457.83|459.85|457.55|8
1735806490000|2025-01-02 08:28:10|460.02|457.72|460.06|457.76|460.06|457.76|460.02|457.72|5
1735806500000|2025-01-02 08:28:20|460.05|457.75|460.04|457.74|460.05|457.75|460.04|457.74|2
1735806510000|2025-01-02 08:28:30|460.07|457.77|460.01|457.71|460.07|457.77|459.98|457.68|7
1735806520000|2025-01-02 08:28:40|460.02|457.72|459.98|457.68|460.05|457.75|459.98|457.68|9
1735806540000|2025-01-02 08:29:00|460.01|457.71|460.02|457.72|460.05|457.75|460|457.7|5
1735806550000|2025-01-02 08:29:10|460|457.7|459.95|457.65|460|457.7|459.92|457.62|6
1735806560000|2025-01-02 08:29:20|459.98|457.68|460.08|457.78|460.09|457.79|459.98|457.68|10
1735806570000|2025-01-02 08:29:30|460.09|457.79|460.2|457.9|460.22|457.92|460.08|457.78|11
1735806580000|2025-01-02 08:29:40|460.22|457.92|460.19|457.89|460.22|457.92|460.19|457.89|6
1735806590000|2025-01-02 08:29:50|460.18|457.88|460.2|457.9|460.2|457.9|460.12|457.82|12
1735806600000|2025-01-02 08:30:00|460.23|457.93|460.27|457.97|460.27|457.97|460.19|457.89|21
1735806610000|2025-01-02 08:30:10|460.26|457.96|460.25|457.95|460.29|457.99|460.25|457.95|15
1735806620000|2025-01-02 08:30:20|460.26|457.96|460.25|457.95|460.31|458.01|460.25|457.95|14
1735806630000|2025-01-02 08:30:30|460.26|457.96|460.16|457.86|460.26|457.96|460.07|457.77|18
1735806640000|2025-01-02 08:30:40|460.18|457.88|460.1|457.8|460.31|458.01|460.1|457.8|21
1735806650000|2025-01-02 08:30:50|460.12|457.82|460.15|457.85|460.29|457.99|460.12|457.82|17
1735806660000|2025-01-02 08:31:00|460.12|457.82|459.9|457.6|460.12|457.82|459.88|457.58|22
1735806670000|2025-01-02 08:31:10|459.87|457.57|459.78|457.48|459.98|457.68|459.78|457.48|18
1735806680000|2025-01-02 08:31:20|459.75|457.45|459.72|457.42|459.75|457.45|459.6|457.3|27
1735806690000|2025-01-02 08:31:30|459.74|457.44|459.48|457.18|459.74|457.44|459.47|457.17|16
1735806700000|2025-01-02 08:31:40|459.5|457.2|459.57|457.27|459.6|457.3|459.49|457.19|7
1735806710000|2025-01-02 08:31:50|459.56|457.26|459.59|457.29|459.61|457.31|459.56|457.26|13
1735806720000|2025-01-02 08:32:00|459.58|457.28|459.59|457.29|459.6|457.3|459.55|457.25|19
1735806730000|2025-01-02 08:32:10|459.58|457.28|459.34|457.04|459.59|457.29|459.34|457.04|17
1735806740000|2025-01-02 08:32:20|459.39|457.09|459.37|457.07|459.39|457.09|459.36|457.06|6
1735806750000|2025-01-02 08:32:30|459.36|457.06|459.45|457.15|459.5|457.2|459.36|457.06|17
1735806760000|2025-01-02 08:32:40|459.44|457.14|459.67|457.37|459.67|457.37|459.44|457.14|16
1735806770000|2025-01-02 08:32:50|459.69|457.39|459.97|457.67|459.97|457.67|459.67|457.37|21
1735806780000|2025-01-02 08:33:00|460|457.7|459.78|457.48|460|457.7|459.78|457.48|14
1735806790000|2025-01-02 08:33:10|459.8|457.5|459.86|457.56|459.86|457.56|459.79|457.49|14
1735806800000|2025-01-02 08:33:20|459.95|457.65|459.99|457.69|460.01|457.71|459.95|457.65|11
1735806810000|2025-01-02 08:33:30|460|457.7|459.97|457.67|460|457.7|459.96|457.66|8
1735806820000|2025-01-02 08:33:40|459.98|457.68|459.97|457.67|459.98|457.68|459.97|457.67|6
1735806830000|2025-01-02 08:33:50|459.98|457.68|460.17|457.87|460.2|457.9|459.98|457.68|12
1735806840000|2025-01-02 08:34:00|460.18|457.88|460.13|457.83|460.18|457.88|460.09|457.79|21
1735806850000|2025-01-02 08:34:10|460.08|457.78|459.99|457.69|460.13|457.83|459.91|457.61|19
1735806860000|2025-01-02 08:34:20|459.98|457.68|460.02|457.72|460.05|457.75|459.98|457.68|13
1735806870000|2025-01-02 08:34:30|460.03|457.73|460.05|457.75|460.05|457.75|460.02|457.72|7
1735806880000|2025-01-02 08:34:40|460.02|457.72|460.22|457.92|460.22|457.92|460.02|457.72|25
1735806890000|2025-01-02 08:34:50|460.24|457.94|460.17|457.87|460.28|457.98|460.17|457.87|8
1735806900000|2025-01-02 08:35:00|460.18|457.88|460.19|457.89|460.19|457.89|460.17|457.87|5
1735806910000|2025-01-02 08:35:10|460.25|457.95|460.26|457.96|460.29|457.99|460.25|457.95|9
1735806920000|2025-01-02 08:35:20|460.27|457.97|460.17|457.87|460.3|458|460.17|457.87|14
1735806930000|2025-01-02 08:35:30|460.16|457.86|460.08|457.78|460.18|457.88|460.04|457.74|12
1735806940000|2025-01-02 08:35:40|460.1|457.8|460.06|457.76|460.11|457.81|460.05|457.75|17
1735806950000|2025-01-02 08:35:50|460.08|457.78|460.15|457.85|460.19|457.89|460.08|457.78|7
1735806960000|2025-01-02 08:36:00|460.12|457.82|460.21|457.91|460.26|457.96|460.1|457.8|21
1735806970000|2025-01-02 08:36:10|460.2|457.9|460.26|457.96|460.27|457.97|460.16|457.86|12
1735806980000|2025-01-02 08:36:20|460.29|457.99|460.26|457.96|460.29|457.99|460.22|457.92|10
1735806990000|2025-01-02 08:36:30|460.25|457.95|460.26|457.96|460.29|457.99|460.24|457.94|8
1735807000000|2025-01-02 08:36:40|460.28|457.98|460.3|458|460.32|458.02|460.26|457.96|9
1735807010000|2025-01-02 08:36:50|460.29|457.99|460.32|458.02|460.34|458.04|460.29|457.99|9
1735807020000|2025-01-02 08:37:00|460.19|457.89|460.28|457.98|460.31|458.01|460.19|457.89|18
1735807030000|2025-01-02 08:37:10|460.3|458|460.28|457.98|460.32|458.02|460.26|457.96|19
1735807040000|2025-01-02 08:37:20|460.3|458|460.22|457.92|460.3|458|460.22|457.92|12
1735807050000|2025-01-02 08:37:30|460.23|457.93|460.19|457.89|460.23|457.93|460.17|457.87|11
1735807060000|2025-01-02 08:37:40|460.2|457.9|459.98|457.68|460.2|457.9|459.97|457.67|19
1735807070000|2025-01-02 08:37:50|459.97|457.67|459.98|457.68|459.99|457.69|459.97|457.67|10
1735807080000|2025-01-02 08:38:00|459.99|457.69|459.99|457.69|460.04|457.74|459.97|457.67|20
1735807090000|2025-01-02 08:38:10|459.98|457.68|459.78|457.48|459.98|457.68|459.74|457.44|20
1735807100000|2025-01-02 08:38:20|459.77|457.47|459.78|457.48|459.8|457.5|459.76|457.46|18
1735807110000|2025-01-02 08:38:30|459.8|457.5|460.04|457.74|460.05|457.75|459.8|457.5|13
1735807120000|2025-01-02 08:38:40|460.03|457.73|460.18|457.88|460.2|457.9|460|457.7|14
1735807130000|2025-01-02 08:38:50|460.17|457.87|460.19|457.89|460.19|457.89|460.15|457.85|7
1735807140000|2025-01-02 08:39:00|460.17|457.87|460.28|457.98|460.29|457.99|460.17|457.87|20
1735807150000|2025-01-02 08:39:10|460.29|457.99|460.19|457.89|460.29|457.99|460.15|457.85|19
1735807160000|2025-01-02 08:39:20|460.18|457.88|460.3|458|460.35|458.05|460.16|457.86|17
1735807170000|2025-01-02 08:39:30|460.27|457.97|460.6|458.3|460.6|458.3|460.2|457.9|17
1735807180000|2025-01-02 08:39:40|460.58|458.28|460.44|458.14|460.59|458.29|460.44|458.14|16
1735807200000|2025-01-02 08:40:00|460.49|458.19|460.59|458.29|460.61|458.31|460.48|458.18|13
1735807210000|2025-01-02 08:40:10|460.62|458.32|460.55|458.25|460.62|458.32|460.55|458.25|9
1735807220000|2025-01-02 08:40:20|460.56|458.26|460.76|458.46|460.77|458.47|460.56|458.26|12
1735807230000|2025-01-02 08:40:30|460.75|458.45|460.74|458.44|460.8|458.5|460.69|458.39|14
1735807240000|2025-01-02 08:40:40|460.73|458.43|460.76|458.46|460.78|458.48|460.69|458.39|15
1735807250000|2025-01-02 08:40:50|460.71|458.41|460.69|458.39|460.76|458.46|460.66|458.36|13
1735807260000|2025-01-02 08:41:00|460.71|458.41|460.83|458.53|460.85|458.55|460.68|458.38|17
1735807270000|2025-01-02 08:41:10|460.87|458.57|460.84|458.54|460.87|458.57|460.84|458.54|5
1735807290000|2025-01-02 08:41:30|460.87|458.57|460.88|458.58|460.91|458.61|460.85|458.55|11
1735807300000|2025-01-02 08:41:40|460.89|458.59|460.91|458.61|460.91|458.61|460.89|458.59|3
1735807310000|2025-01-02 08:41:50|460.96|458.66|460.98|458.68|460.98|458.68|460.9|458.6|8
1735807320000|2025-01-02 08:42:00|460.94|458.64|460.93|458.63|460.95|458.65|460.92|458.62|14
1735807330000|2025-01-02 08:42:10|460.92|458.62|461|458.7|461|458.7|460.9|458.6|15
1735807340000|2025-01-02 08:42:20|460.98|458.68|460.96|458.66|461|458.7|460.96|458.66|14
1735807350000|2025-01-02 08:42:30|460.97|458.67|460.98|458.68|460.99|458.69|460.96|458.66|11
1735807360000|2025-01-02 08:42:40|460.99|458.69|461.01|458.71|461.01|458.71|460.99|458.69|8
1735807380000|2025-01-02 08:43:00|461|458.7|461|458.7|461|458.7|460.99|458.69|3
1735807390000|2025-01-02 08:43:10|460.99|458.69|460.94|458.64|461|458.7|460.91|458.61|9
1735807400000|2025-01-02 08:43:20|460.97|458.67|460.96|458.66|460.97|458.67|460.94|458.64|3
1735807410000|2025-01-02 08:43:30|460.94|458.64|460.94|458.64|460.95|458.65|460.94|458.64|3
1735807420000|2025-01-02 08:43:40|460.91|458.61|460.91|458.61|460.94|458.64|460.91|458.61|19
1735807430000|2025-01-02 08:43:50|460.96|458.66|460.91|458.61|460.96|458.66|460.91|458.61|7
1735807440000|2025-01-02 08:44:00|460.88|458.58|461.06|458.76|461.06|458.76|460.88|458.58|17
1735807450000|2025-01-02 08:44:10|461.05|458.75|461.05|458.75|461.05|458.75|461.03|458.73|8
1735807460000|2025-01-02 08:44:20|461.04|458.74|461.01|458.71|461.04|458.74|461|458.7|6
1735807470000|2025-01-02 08:44:30|461.02|458.72|461.01|458.71|461.04|458.74|461.01|458.71|12
1735807480000|2025-01-02 08:44:40|461.02|458.72|461.01|458.71|461.04|458.74|460.95|458.65|11
1735807490000|2025-01-02 08:44:50|461.02|458.72|461.22|458.92|461.26|458.96|461.02|458.72|14
1735807500000|2025-01-02 08:45:00|461.23|458.93|461.09|458.79|461.23|458.93|461.09|458.79|10
1735807510000|2025-01-02 08:45:10|461.07|458.77|461.06|458.76|461.07|458.77|461.06|458.76|2
1735807520000|2025-01-02 08:45:20|461.14|458.84|461.1|458.8|461.14|458.84|461.06|458.76|9
1735807540000|2025-01-02 08:45:40|461.13|458.83|461.07|458.77|461.15|458.85|461.07|458.77|9
1735807550000|2025-01-02 08:45:50|461.08|458.78|461.12|458.82|461.15|458.85|461.08|458.78|10
1735807560000|2025-01-02 08:46:00|461.13|458.83|461.25|458.95|461.28|458.98|461.13|458.83|14
1735807570000|2025-01-02 08:46:10|461.31|459.01|461.27|458.97|461.47|459.17|461.27|458.97|10
1735807580000|2025-01-02 08:46:20|461.33|459.03|461.39|459.09|461.4|459.1|461.28|458.98|23
1735807590000|2025-01-02 08:46:30|461.38|459.08|461.21|458.91|461.39|459.09|461.17|458.87|22
1735807600000|2025-01-02 08:46:40|461.2|458.9|460.98|458.68|461.21|458.91|460.98|458.68|14
1735807610000|2025-01-02 08:46:50|460.95|458.65|460.9|458.6|460.96|458.66|460.9|458.6|13
1735807620000|2025-01-02 08:47:00|460.85|458.55|460.91|458.61|460.94|458.64|460.81|458.51|18
1735807630000|2025-01-02 08:47:10|460.9|458.6|461.2|458.9|461.22|458.92|460.9|458.6|19
1735807640000|2025-01-02 08:47:20|461.3|459|461.1|458.8|461.3|459|461.1|458.8|11
1735807650000|2025-01-02 08:47:30|461.07|458.77|461.21|458.91|461.21|458.91|461.07|458.77|10
1735807660000|2025-01-02 08:47:40|461.2|458.9|461.26|458.96|461.26|458.96|461.19|458.89|12
1735807670000|2025-01-02 08:47:50|461.23|458.93|461.2|458.9|461.32|459.02|461.19|458.89|15
1735807680000|2025-01-02 08:48:00|461.21|458.91|461.2|458.9|461.25|458.95|461.2|458.9|8
1735807690000|2025-01-02 08:48:10|461.21|458.91|461.18|458.88|461.23|458.93|461.18|458.88|12
1735807700000|2025-01-02 08:48:20|461.22|458.92|461.3|459|461.3|459|461.18|458.88|15
1735807710000|2025-01-02 08:48:30|461.27|458.97|461.28|458.98|461.3|459|461.2|458.9|26
1735807720000|2025-01-02 08:48:40|461.27|458.97|461.36|459.06|461.37|459.07|461.27|458.97|12
1735807730000|2025-01-02 08:48:50|461.37|459.07|461.37|459.07|461.4|459.1|461.37|459.07|6
1735807740000|2025-01-02 08:49:00|461.44|459.14|461.46|459.16|461.46|459.16|461.44|459.14|2
1735807750000|2025-01-02 08:49:10|461.43|459.13|461.48|459.18|461.49|459.19|461.38|459.08|11
1735807760000|2025-01-02 08:49:20|461.47|459.17|461.47|459.17|461.48|459.18|461.46|459.16|9
1735807770000|2025-01-02 08:49:30|461.57|459.27|461.6|459.3|461.61|459.31|461.49|459.19|11
1735807780000|2025-01-02 08:49:40|461.61|459.31|461.59|459.29|461.61|459.31|461.59|459.29|11
1735807790000|2025-01-02 08:49:50|461.57|459.27|461.47|459.17|461.57|459.27|461.46|459.16|5
1735807800000|2025-01-02 08:50:00|461.43|459.13|461.41|459.11|461.43|459.13|461.36|459.06|7
1735807810000|2025-01-02 08:50:10|461.44|459.14|461.47|459.17|461.54|459.24|461.44|459.14|16
1735807820000|2025-01-02 08:50:20|461.49|459.19|461.4|459.1|461.51|459.21|461.39|459.09|19
1735807830000|2025-01-02 08:50:30|461.41|459.11|461.53|459.23|461.53|459.23|461.41|459.11|19
1735807840000|2025-01-02 08:50:40|461.54|459.24|461.52|459.22|461.55|459.25|461.52|459.22|6
1735807850000|2025-01-02 08:50:50|461.55|459.25|461.42|459.12|461.55|459.25|461.41|459.11|17
1735807860000|2025-01-02 08:51:00|461.45|459.15|461.53|459.23|461.53|459.23|461.42|459.12|12
1735807870000|2025-01-02 08:51:10|461.52|459.22|461.59|459.29|461.6|459.3|461.52|459.22|10
1735807880000|2025-01-02 08:51:20|461.6|459.3|461.62|459.32|461.65|459.35|461.6|459.3|16
1735807890000|2025-01-02 08:51:30|461.63|459.33|461.6|459.3|461.64|459.34|461.59|459.29|11
1735807900000|2025-01-02 08:51:40|461.61|459.31|461.6|459.3|461.61|459.31|461.57|459.27|4
1735807910000|2025-01-02 08:51:50|461.61|459.31|461.61|459.31|461.62|459.32|461.61|459.31|11
1735807920000|2025-01-02 08:52:00|461.62|459.32|461.65|459.35|461.66|459.36|461.61|459.31|17
1735807930000|2025-01-02 08:52:10|461.64|459.34|461.65|459.35|461.65|459.35|461.6|459.3|14
1735807940000|2025-01-02 08:52:20|461.7|459.4|461.81|459.51|461.81|459.51|461.7|459.4|17
1735807950000|2025-01-02 08:52:30|461.8|459.5|461.79|459.49|461.9|459.6|461.79|459.49|21
1735807960000|2025-01-02 08:52:40|461.81|459.51|461.71|459.41|461.81|459.51|461.69|459.39|13
1735807970000|2025-01-02 08:52:50|461.72|459.42|461.74|459.44|461.81|459.51|461.7|459.4|14
1735807980000|2025-01-02 08:53:00|461.75|459.45|461.65|459.35|461.78|459.48|461.65|459.35|13
1735807990000|2025-01-02 08:53:10|461.66|459.36|461.65|459.35|461.67|459.37|461.62|459.32|27
1735808000000|2025-01-02 08:53:20|461.68|459.38|461.46|459.16|461.68|459.38|461.45|459.15|25
1735808010000|2025-01-02 08:53:30|461.47|459.17|461.6|459.3|461.65|459.35|461.47|459.17|17
1735808020000|2025-01-02 08:53:40|461.61|459.31|461.64|459.34|461.64|459.34|461.58|459.28|15
1735808030000|2025-01-02 08:53:50|461.67|459.37|461.67|459.37|461.7|459.4|461.66|459.36|8
1735808040000|2025-01-02 08:54:00|461.69|459.39|461.66|459.36|461.7|459.4|461.66|459.36|10
1735808050000|2025-01-02 08:54:10|461.64|459.34|461.69|459.39|461.7|459.4|461.64|459.34|8
1735808060000|2025-01-02 08:54:20|461.73|459.43|461.69|459.39|461.73|459.43|461.69|459.39|11
1735808070000|2025-01-02 08:54:30|461.7|459.4|461.88|459.58|461.88|459.58|461.69|459.39|18
1735808080000|2025-01-02 08:54:40|461.9|459.6|461.83|459.53|461.9|459.6|461.81|459.51|7
1735808090000|2025-01-02 08:54:50|461.84|459.54|461.89|459.59|461.89|459.59|461.84|459.54|5
1735808100000|2025-01-02 08:55:00|461.88|459.58|461.83|459.53|461.89|459.59|461.81|459.51|15
1735808110000|2025-01-02 08:55:10|461.88|459.58|461.83|459.53|461.88|459.58|461.82|459.52|20
1735808120000|2025-01-02 08:55:20|461.86|459.56|462.06|459.76|462.06|459.76|461.85|459.55|15
1735808130000|2025-01-02 08:55:30|462.15|459.85|462.15|459.85|462.15|459.85|462.12|459.82|3
1735808140000|2025-01-02 08:55:40|462.33|460.03|462.65|460.35|462.65|460.35|462.33|460.03|3
1735808230000|2025-01-02 08:57:10|462.53|460.23|462.54|460.24|462.54|460.24|462.5|460.2|8
1735808240000|2025-01-02 08:57:20|462.55|460.25|462.51|460.21|462.55|460.25|462.51|460.21|9
1735808250000|2025-01-02 08:57:30|462.52|460.22|462.44|460.14|462.56|460.26|462.44|460.14|10
1735808260000|2025-01-02 08:57:40|462.42|460.12|462.43|460.13|462.44|460.14|462.39|460.09|7
1735808270000|2025-01-02 08:57:50|462.44|460.14|462.33|460.03|462.49|460.19|462.33|460.03|18
1735808280000|2025-01-02 08:58:00|462.31|460.01|462.49|460.19|462.52|460.22|462.13|459.83|22
1735808290000|2025-01-02 08:58:10|462.47|460.17|462.57|460.27|462.58|460.28|462.45|460.15|12
1735808300000|2025-01-02 08:58:20|462.55|460.25|462.64|460.34|462.65|460.35|462.5|460.2|10
1735808310000|2025-01-02 08:58:30|462.65|460.35|462.65|460.35|462.65|460.35|462.65|460.35|1
1735808320000|2025-01-02 08:58:40|462.63|460.33|462.54|460.24|462.63|460.33|462.48|460.18|15
1735808330000|2025-01-02 08:58:50|462.57|460.27|462.54|460.24|462.59|460.29|462.54|460.24|10
1735808340000|2025-01-02 08:59:00|462.53|460.23|462.51|460.21|462.54|460.24|462.51|460.21|7
1735808350000|2025-01-02 08:59:10|462.48|460.18|462.43|460.13|462.52|460.22|462.43|460.13|15
1735808360000|2025-01-02 08:59:20|462.44|460.14|462.52|460.22|462.56|460.26|462.44|460.14|9
1735808370000|2025-01-02 08:59:30|462.53|460.23|462.53|460.23|462.56|460.26|462.53|460.23|4
1735808380000|2025-01-02 08:59:40|462.5|460.2|462.46|460.16|462.5|460.2|462.37|460.07|9
1735808390000|2025-01-02 08:59:50|462.47|460.17|462.46|460.16|462.48|460.18|462.45|460.15|14
1735808400000|2025-01-02 09:00:00|462.45|460.15|462.12|459.82|462.45|460.15|462.12|459.82|16
1735808410000|2025-01-02 09:00:10|462.13|459.83|462.45|460.15|462.55|460.25|462.13|459.83|19
1735808420000|2025-01-02 09:00:20|462.48|460.18|462.45|460.15|462.52|460.22|462.41|460.11|24
1735808430000|2025-01-02 09:00:30|462.41|460.11|462.42|460.12|462.46|460.16|462.31|460.01|24
1735808440000|2025-01-02 09:00:40|462.54|460.24|462.42|460.12|462.63|460.33|462.42|460.12|17
1735808450000|2025-01-02 09:00:50|462.45|460.15|462.46|460.16|462.46|460.16|462.42|460.12|7
1735808460000|2025-01-02 09:01:00|462.45|460.15|462.63|460.33|462.65|460.35|462.45|460.15|12
1735808470000|2025-01-02 09:01:10|462.64|460.34|462.64|460.34|462.65|460.35|462.63|460.33|17
1735808480000|2025-01-02 09:01:20|462.65|460.35|462.65|460.35|462.65|460.35|462.65|460.35|1
1735808500000|2025-01-02 09:01:40|462.76|460.46|463.73|461.43|463.73|461.43|462.76|460.46|8
1735808510000|2025-01-02 09:01:50|463.72|461.42|463.53|461.23|463.78|461.48|463.53|461.23|15
1735808520000|2025-01-02 09:02:00|463.54|461.24|463.61|461.31|463.61|461.31|463.52|461.22|12
1735808530000|2025-01-02 09:02:10|463.62|461.32|463.68|461.38|463.68|461.38|463.57|461.27|12
1735808540000|2025-01-02 09:02:20|463.66|461.36|463.64|461.34|463.68|461.38|463.64|461.34|6
1735808550000|2025-01-02 09:02:30|463.61|461.31|463.53|461.23|463.61|461.31|463.44|461.14|19
1735808560000|2025-01-02 09:02:40|463.52|461.22|463.44|461.14|463.55|461.25|463.41|461.11|25
1735808570000|2025-01-02 09:02:50|463.45|461.15|463.49|461.19|463.49|461.19|463.44|461.14|16
1735808580000|2025-01-02 09:03:00|463.45|461.15|463.48|461.18|463.55|461.25|463.45|461.15|21
1735808590000|2025-01-02 09:03:10|463.47|461.17|463.4|461.1|463.47|461.17|463.36|461.06|21
1735808600000|2025-01-02 09:03:20|463.41|461.11|463.52|461.22|463.54|461.24|463.39|461.09|14
1735808610000|2025-01-02 09:03:30|463.51|461.21|463.66|461.36|463.73|461.43|463.51|461.21|20
1735808620000|2025-01-02 09:03:40|463.68|461.38|463.86|461.56|463.86|461.56|463.68|461.38|15
1735808630000|2025-01-02 09:03:50|463.85|461.55|463.76|461.46|463.86|461.56|463.74|461.44|23
1735808640000|2025-01-02 09:04:00|463.77|461.47|463.89|461.59|463.89|461.59|463.75|461.45|17
1735808650000|2025-01-02 09:04:10|463.87|461.57|463.65|461.35|463.87|461.57|463.65|461.35|12
1735808660000|2025-01-02 09:04:20|463.66|461.36|464.11|461.81|464.11|461.81|463.52|461.22|14
1735808670000|2025-01-02 09:04:30|464.12|461.82|464.07|461.77|464.16|461.86|464.06|461.76|25
1735808680000|2025-01-02 09:04:40|464.11|461.81|464.15|461.85|464.15|461.85|464.04|461.74|12
1735808690000|2025-01-02 09:04:50|464.16|461.86|464.12|461.82|464.18|461.88|464.12|461.82|7
1735808700000|2025-01-02 09:05:00|464.14|461.84|464.33|462.03|464.33|462.03|463.9|461.6|15
1735808710000|2025-01-02 09:05:10|464.34|462.04|464.41|462.11|464.44|462.14|464.3|462|26
1735808720000|2025-01-02 09:05:20|464.42|462.12|464.51|462.21|464.51|462.21|464.4|462.1|21
1735808730000|2025-01-02 09:05:30|464.52|462.22|464.89|462.59|464.99|462.69|464.48|462.18|15
1735808740000|2025-01-02 09:05:40|464.88|462.58|464.51|462.21|464.88|462.58|464.41|462.11|24
1735808750000|2025-01-02 09:05:50|464.52|462.22|464.37|462.07|464.56|462.26|464.34|462.04|21
1735808760000|2025-01-02 09:06:00|464.38|462.08|464.36|462.06|464.53|462.23|464.32|462.02|22
1735808770000|2025-01-02 09:06:10|464.37|462.07|464.4|462.1|464.41|462.11|464.3|462|17
1735808780000|2025-01-02 09:06:20|464.39|462.09|464.29|461.99|464.39|462.09|464.27|461.97|14
1735808790000|2025-01-02 09:06:30|464.28|461.98|464.01|461.71|464.28|461.98|464|461.7|17
1735808800000|2025-01-02 09:06:40|463.99|461.69|463.8|461.5|464.01|461.71|463.7|461.4|26
1735808810000|2025-01-02 09:06:50|463.77|461.47|463.87|461.57|463.88|461.58|463.7|461.4|22
1735808820000|2025-01-02 09:07:00|463.84|461.54|463.99|461.69|464.01|461.71|463.84|461.54|19
1735808830000|2025-01-02 09:07:10|463.98|461.68|463.72|461.42|464|461.7|463.72|461.42|13
1735808840000|2025-01-02 09:07:20|463.75|461.45|463.96|461.66|463.98|461.68|463.75|461.45|21
1735808850000|2025-01-02 09:07:30|463.97|461.67|463.84|461.54|463.97|461.67|463.83|461.53|14
1735808860000|2025-01-02 09:07:40|463.85|461.55|463.82|461.52|463.85|461.55|463.81|461.51|10
1735808870000|2025-01-02 09:07:50|463.83|461.53|463.83|461.53|463.83|461.53|463.77|461.47|20
1735808880000|2025-01-02 09:08:00|463.82|461.52|463.97|461.67|463.97|461.67|463.82|461.52|22
1735808890000|2025-01-02 09:08:10|463.95|461.65|463.94|461.64|463.95|461.65|463.92|461.62|9
1735808900000|2025-01-02 09:08:20|463.85|461.55|463.72|461.42|463.85|461.55|463.7|461.4|19
1735808910000|2025-01-02 09:08:30|463.73|461.43|463.66|461.36|463.73|461.43|463.66|461.36|15
1735808920000|2025-01-02 09:08:40|463.67|461.37|463.72|461.42|463.77|461.47|463.64|461.34|19
1735808930000|2025-01-02 09:08:50|463.7|461.4|463.7|461.4|463.78|461.48|463.69|461.39|16
1735808940000|2025-01-02 09:09:00|463.67|461.37|463.72|461.42|463.74|461.44|463.63|461.33|19
1735808950000|2025-01-02 09:09:10|463.68|461.38|463.62|461.32|463.69|461.39|463.62|461.32|10
1735808960000|2025-01-02 09:09:20|463.6|461.3|463.49|461.19|463.61|461.31|463.47|461.17|29
1735808970000|2025-01-02 09:09:30|463.48|461.18|463.67|461.37|463.71|461.41|463.47|461.17|13
1735808980000|2025-01-02 09:09:40|463.65|461.35|463.73|461.43|463.77|461.47|463.65|461.35|15
1735808990000|2025-01-02 09:09:50|463.74|461.44|463.68|461.38|463.74|461.44|463.67|461.37|14
1735809000000|2025-01-02 09:10:00|463.67|461.37|463.73|461.43|463.73|461.43|463.67|461.37|13
1735809010000|2025-01-02 09:10:10|463.69|461.39|463.46|461.16|463.7|461.4|463.46|461.16|18
1735809020000|2025-01-02 09:10:20|463.49|461.19|463.39|461.09|463.49|461.19|463.25|460.95|21
1735809030000|2025-01-02 09:10:30|463.43|461.13|463.34|461.04|463.43|461.13|463.28|460.98|23
1735809040000|2025-01-02 09:10:40|463.35|461.05|463.37|461.07|463.41|461.11|463.31|461.01|18
1735809050000|2025-01-02 09:10:50|463.36|461.06|463.31|461.01|463.36|461.06|463.24|460.94|18
1735809060000|2025-01-02 09:11:00|463.28|460.98|463.59|461.29|463.61|461.31|463.24|460.94|25
1735809070000|2025-01-02 09:11:10|463.61|461.31|463.53|461.23|463.61|461.31|463.51|461.21|21
1735809080000|2025-01-02 09:11:20|463.51|461.21|463.44|461.14|463.51|461.21|463.41|461.11|22
1735809090000|2025-01-02 09:11:30|463.45|461.15|463.49|461.19|463.53|461.23|463.44|461.14|20
1735809100000|2025-01-02 09:11:40|463.47|461.17|463.54|461.24|463.54|461.24|463.47|461.17|17
1735809110000|2025-01-02 09:11:50|463.51|461.21|463.59|461.29|463.63|461.33|463.5|461.2|19
1735809120000|2025-01-02 09:12:00|463.61|461.31|463.85|461.55|463.85|461.55|463.61|461.31|15
1735809130000|2025-01-02 09:12:10|463.83|461.53|463.78|461.48|463.83|461.53|463.77|461.47|18
1735809140000|2025-01-02 09:12:20|463.8|461.5|463.77|461.47|463.8|461.5|463.77|461.47|10
1735809150000|2025-01-02 09:12:30|463.76|461.46|463.62|461.32|463.76|461.46|463.55|461.25|17
1735809160000|2025-01-02 09:12:40|463.61|461.31|463.49|461.19|463.61|461.31|463.49|461.19|21
1735809170000|2025-01-02 09:12:50|463.48|461.18|463.42|461.12|463.48|461.18|463.39|461.09|18
1735809180000|2025-01-02 09:13:00|463.43|461.13|463.43|461.13|463.44|461.14|463.38|461.08|21
1735809190000|2025-01-02 09:13:10|463.44|461.14|463.41|461.11|463.44|461.14|463.38|461.08|19
1735809200000|2025-01-02 09:13:20|463.4|461.1|463.61|461.31|463.66|461.36|463.39|461.09|19
1735809210000|2025-01-02 09:13:30|463.66|461.36|463.86|461.56|463.89|461.59|463.63|461.33|13
1735809220000|2025-01-02 09:13:40|463.85|461.55|463.84|461.54|463.87|461.57|463.84|461.54|15
1735809230000|2025-01-02 09:13:50|463.83|461.53|463.76|461.46|463.83|461.53|463.76|461.46|16
1735809240000|2025-01-02 09:14:00|463.77|461.47|463.88|461.58|463.89|461.59|463.77|461.47|11
1735809250000|2025-01-02 09:14:10|463.87|461.57|463.86|461.56|463.87|461.57|463.83|461.53|7
1735809260000|2025-01-02 09:14:20|463.85|461.55|463.95|461.65|464.04|461.74|463.85|461.55|14
1735809270000|2025-01-02 09:14:30|463.91|461.61|463.78|461.48|463.92|461.62|463.74|461.44|19
1735809280000|2025-01-02 09:14:40|463.77|461.47|463.85|461.55|463.85|461.55|463.77|461.47|14
1735809290000|2025-01-02 09:14:50|463.86|461.56|463.82|461.52|463.86|461.56|463.82|461.52|11
1735809300000|2025-01-02 09:15:00|463.81|461.51|463.75|461.45|463.89|461.59|463.75|461.45|18
1735809310000|2025-01-02 09:15:10|463.74|461.44|463.62|461.32|463.74|461.44|463.59|461.29|22
1735809320000|2025-01-02 09:15:20|463.64|461.34|463.48|461.18|463.65|461.35|463.48|461.18|16
1735809330000|2025-01-02 09:15:30|463.49|461.19|463.37|461.07|463.49|461.19|463.37|461.07|6
1735809340000|2025-01-02 09:15:40|463.36|461.06|463.34|461.04|463.36|461.06|463.31|461.01|6
1735809350000|2025-01-02 09:15:50|463.33|461.03|463.35|461.05|463.37|461.07|463.33|461.03|15
1735809360000|2025-01-02 09:16:00|463.34|461.04|463.53|461.23|463.59|461.29|463.34|461.04|22
1735809370000|2025-01-02 09:16:10|463.54|461.24|463.62|461.32|463.62|461.32|463.52|461.22|18
1735809380000|2025-01-02 09:16:20|463.64|461.34|463.75|461.45|463.78|461.48|463.63|461.33|16
1735809390000|2025-01-02 09:16:30|463.78|461.48|463.74|461.44|463.78|461.48|463.72|461.42|15
1735809400000|2025-01-02 09:16:40|463.77|461.47|464.04|461.74|464.04|461.74|463.77|461.47|16
1735809410000|2025-01-02 09:16:50|464.07|461.77|464.03|461.73|464.07|461.77|464.02|461.72|24
1735809420000|2025-01-02 09:17:00|464.02|461.72|464.29|461.99|464.34|462.04|464.02|461.72|27
1735809430000|2025-01-02 09:17:10|464.28|461.98|464.14|461.84|464.28|461.98|464.12|461.82|17
1735809440000|2025-01-02 09:17:20|464.15|461.85|463.95|461.65|464.15|461.85|463.93|461.63|17
1735809450000|2025-01-02 09:17:30|463.94|461.64|464.12|461.82|464.12|461.82|463.73|461.43|17
1735809460000|2025-01-02 09:17:40|464.11|461.81|463.75|461.45|464.11|461.81|463.71|461.41|24
1735809470000|2025-01-02 09:17:50|463.74|461.44|463.92|461.62|463.97|461.67|463.74|461.44|13
1735809480000|2025-01-02 09:18:00|463.91|461.61|463.82|461.52|463.91|461.61|463.8|461.5|25
1735809490000|2025-01-02 09:18:10|463.81|461.51|463.98|461.68|464|461.7|463.67|461.37|28
1735809500000|2025-01-02 09:18:20|463.96|461.66|464.1|461.8|464.1|461.8|463.96|461.66|22
1735809510000|2025-01-02 09:18:30|464.09|461.79|464.23|461.93|464.42|462.12|464.07|461.77|28
1735809520000|2025-01-02 09:18:40|464.27|461.97|463.99|461.69|464.27|461.97|463.95|461.65|30
1735809530000|2025-01-02 09:18:50|463.98|461.68|464.17|461.87|464.2|461.9|463.98|461.68|22
1735809540000|2025-01-02 09:19:00|464.25|461.95|464.24|461.94|464.35|462.05|464.18|461.88|24
1735809550000|2025-01-02 09:19:10|464.27|461.97|464.29|461.99|464.29|461.99|464.24|461.94|19
1735809560000|2025-01-02 09:19:20|464.3|462|464.31|462.01|464.35|462.05|464.25|461.95|20
1735809570000|2025-01-02 09:19:30|464.29|461.99|464.21|461.91|464.33|462.03|464.21|461.91|23
1735809580000|2025-01-02 09:19:40|464.25|461.95|464.15|461.85|464.25|461.95|464.13|461.83|9
1735809590000|2025-01-02 09:19:50|464.14|461.84|464.03|461.73|464.18|461.88|464.01|461.71|22
1735809600000|2025-01-02 09:20:00|464.02|461.72|464.21|461.91|464.24|461.94|464.02|461.72|21
1735809610000|2025-01-02 09:20:10|464.2|461.9|463.98|461.68|464.2|461.9|463.96|461.66|23
1735809620000|2025-01-02 09:20:20|463.97|461.67|464.08|461.78|464.09|461.79|463.96|461.66|19
1735809630000|2025-01-02 09:20:30|464.07|461.77|464.08|461.78|464.13|461.83|464.07|461.77|16
1735809640000|2025-01-02 09:20:40|464.06|461.76|464.2|461.9|464.2|461.9|464.06|461.76|20
1735809650000|2025-01-02 09:20:50|464.21|461.91|464.1|461.8|464.24|461.94|464.09|461.79|21
1735809660000|2025-01-02 09:21:00|464.13|461.83|464.28|461.98|464.28|461.98|464.06|461.76|21
1735809670000|2025-01-02 09:21:10|464.32|462.02|464.15|461.85|464.32|462.02|464.13|461.83|23
1735809680000|2025-01-02 09:21:20|464.19|461.89|464.26|461.96|464.34|462.04|464.1|461.8|23
1735809690000|2025-01-02 09:21:30|464.27|461.97|464.18|461.88|464.34|462.04|464.18|461.88|25
1735809700000|2025-01-02 09:21:40|464.15|461.85|464.06|461.76|464.18|461.88|464.05|461.75|23
1735809710000|2025-01-02 09:21:50|464.02|461.72|463.88|461.58|464.02|461.72|463.84|461.54|22
1735809720000|2025-01-02 09:22:00|463.87|461.57|463.74|461.44|463.95|461.65|463.73|461.43|27
1735809730000|2025-01-02 09:22:10|463.7|461.4|463.53|461.23|463.7|461.4|463.51|461.21|28
1735809740000|2025-01-02 09:22:20|463.54|461.24|463.72|461.42|463.87|461.57|463.52|461.22|30
1735809750000|2025-01-02 09:22:30|463.74|461.44|463.53|461.23|463.82|461.52|463.53|461.23|19
1735809760000|2025-01-02 09:22:40|463.55|461.25|463.51|461.21|463.65|461.35|463.51|461.21|21
1735809770000|2025-01-02 09:22:50|463.52|461.22|463.64|461.34|463.64|461.34|463.51|461.21|16
1735809780000|2025-01-02 09:23:00|463.68|461.38|463.92|461.62|463.92|461.62|463.67|461.37|23
1735809790000|2025-01-02 09:23:10|463.91|461.61|463.7|461.4|463.91|461.61|463.66|461.36|21
1735809800000|2025-01-02 09:23:20|463.71|461.41|463.85|461.55|463.85|461.55|463.68|461.38|14
1735809810000|2025-01-02 09:23:30|463.83|461.53|463.86|461.56|463.92|461.62|463.83|461.53|17
1735809820000|2025-01-02 09:23:40|463.87|461.57|463.83|461.53|463.92|461.62|463.77|461.47|23
1735809830000|2025-01-02 09:23:50|463.84|461.54|463.91|461.61|463.94|461.64|463.83|461.53|17
1735809840000|2025-01-02 09:24:00|463.9|461.6|463.64|461.34|463.9|461.6|463.59|461.29|22
1735809850000|2025-01-02 09:24:10|463.63|461.33|463.63|461.33|463.64|461.34|463.6|461.3|14
1735809860000|2025-01-02 09:24:20|463.62|461.32|463.6|461.3|463.62|461.32|463.59|461.29|5
1735809870000|2025-01-02 09:24:30|463.64|461.34|463.62|461.32|463.64|461.34|463.62|461.32|4
1735809880000|2025-01-02 09:24:40|463.63|461.33|463.64|461.34|463.73|461.43|463.63|461.33|14
1735809890000|2025-01-02 09:24:50|463.66|461.36|463.56|461.26|463.67|461.37|463.56|461.26|9
1735809900000|2025-01-02 09:25:00|463.57|461.27|463.51|461.21|463.61|461.31|463.5|461.2|21
1735809910000|2025-01-02 09:25:10|463.5|461.2|463.5|461.2|463.54|461.24|463.5|461.2|8
1735809960000|2025-01-02 09:26:00|463.58|461.28|463.5|461.2|463.61|461.31|463.5|461.2|10
1735809970000|2025-01-02 09:26:10|463.58|461.28|463.5|461.2|463.58|461.28|463.5|461.2|10
1735809980000|2025-01-02 09:26:20|463.54|461.24|463.52|461.22|463.54|461.24|463.5|461.2|12
1735809990000|2025-01-02 09:26:30|463.53|461.23|463.57|461.27|463.6|461.3|463.51|461.21|19
1735810000000|2025-01-02 09:26:40|463.6|461.3|463.63|461.33|463.66|461.36|463.55|461.25|15
1735810010000|2025-01-02 09:26:50|463.6|461.3|463.59|461.29|463.69|461.39|463.57|461.27|24
1735810020000|2025-01-02 09:27:00|463.58|461.28|463.58|461.28|463.61|461.31|463.58|461.28|16
1735810030000|2025-01-02 09:27:10|463.59|461.29|463.5|461.2|463.59|461.29|463.5|461.2|8
1735810050000|2025-01-02 09:27:30|463.53|461.23|463.57|461.27|463.61|461.31|463.53|461.23|9
1735810060000|2025-01-02 09:27:40|463.59|461.29|463.64|461.34|463.67|461.37|463.57|461.27|14
1735810070000|2025-01-02 09:27:50|463.63|461.33|463.63|461.33|463.64|461.34|463.61|461.31|14
1735810080000|2025-01-02 09:28:00|463.62|461.32|463.69|461.39|463.75|461.45|463.59|461.29|17
1735810090000|2025-01-02 09:28:10|463.7|461.4|463.67|461.37|463.71|461.41|463.65|461.35|10
1735810100000|2025-01-02 09:28:20|463.65|461.35|463.7|461.4|463.7|461.4|463.65|461.35|22
1735810110000|2025-01-02 09:28:30|463.71|461.41|463.82|461.52|463.84|461.54|463.71|461.41|14
1735810120000|2025-01-02 09:28:40|463.83|461.53|463.81|461.51|463.83|461.53|463.8|461.5|17
1735810130000|2025-01-02 09:28:50|463.8|461.5|463.82|461.52|463.84|461.54|463.8|461.5|19
1735810140000|2025-01-02 09:29:00|463.81|461.51|464.05|461.75|464.09|461.79|463.81|461.51|22
1735810150000|2025-01-02 09:29:10|464.07|461.77|464.1|461.8|464.11|461.81|464.06|461.76|19
1735810160000|2025-01-02 09:29:20|464.14|461.84|464.3|462|464.34|462.04|464.14|461.84|18
1735810170000|2025-01-02 09:29:30|464.29|461.99|464.37|462.07|464.44|462.14|464.29|461.99|19
1735810180000|2025-01-02 09:29:40|464.38|462.08|464.43|462.13|464.43|462.13|464.36|462.06|12
1735810190000|2025-01-02 09:29:50|464.44|462.14|464.34|462.04|464.44|462.14|464.34|462.04|12
1735810200000|2025-01-02 09:30:00|464.33|462.03|464.34|462.04|464.48|462.18|464.2|461.9|28
1735810210000|2025-01-02 09:30:10|464.35|462.05|464.55|462.25|464.62|462.32|464.21|461.91|21
1735810220000|2025-01-02 09:30:20|464.56|462.26|464.45|462.15|464.61|462.31|464.45|462.15|12
1735810230000|2025-01-02 09:30:30|464.46|462.16|464.42|462.12|464.49|462.19|464.42|462.12|14
1735810240000|2025-01-02 09:30:40|464.4|462.1|464.31|462.01|464.42|462.12|464.26|461.96|18
1735810250000|2025-01-02 09:30:50|464.32|462.02|464.31|462.01|464.32|462.02|464.25|461.95|16
1735810260000|2025-01-02 09:31:00|464.34|462.04|464.24|461.94|464.34|462.04|464.23|461.93|16
1735810270000|2025-01-02 09:31:10|464.25|461.95|464.23|461.93|464.27|461.97|464.23|461.93|13
1735810280000|2025-01-02 09:31:20|464.25|461.95|464.16|461.86|464.26|461.96|464.16|461.86|17
1735810290000|2025-01-02 09:31:30|464.1|461.8|464.23|461.93|464.24|461.94|464.01|461.71|18
1735810300000|2025-01-02 09:31:40|464.24|461.94|464.21|461.91|464.25|461.95|464.19|461.89|18
1735810310000|2025-01-02 09:31:50|464.22|461.92|464.37|462.07|464.44|462.14|464.22|461.92|25
1735810320000|2025-01-02 09:32:00|464.36|462.06|464.53|462.23|464.53|462.23|464.35|462.05|20
1735810330000|2025-01-02 09:32:10|464.54|462.24|464.63|462.33|464.66|462.36|464.52|462.22|20
1735810340000|2025-01-02 09:32:20|464.61|462.31|464.48|462.18|464.61|462.31|464.48|462.18|5
1735810350000|2025-01-02 09:32:30|464.5|462.2|464.48|462.18|464.52|462.22|464.48|462.18|12
1735810360000|2025-01-02 09:32:40|464.51|462.21|464.51|462.21|464.51|462.21|464.45|462.15|10
1735810370000|2025-01-02 09:32:50|464.5|462.2|464.62|462.32|464.62|462.32|464.48|462.18|16
1735810380000|2025-01-02 09:33:00|464.65|462.35|464.73|462.43|464.73|462.43|464.64|462.34|20
1735810390000|2025-01-02 09:33:10|464.76|462.46|464.81|462.51|464.81|462.51|464.71|462.41|17
1735810400000|2025-01-02 09:33:20|464.89|462.59|464.93|462.63|464.93|462.63|464.88|462.58|12
1735810410000|2025-01-02 09:33:30|464.94|462.64|464.98|462.68|465.01|462.71|464.94|462.64|15
1735810420000|2025-01-02 09:33:40|464.99|462.69|465.05|462.75|465.1|462.8|464.99|462.69|13
1735810430000|2025-01-02 09:33:50|465.04|462.74|465.09|462.79|465.09|462.79|465.02|462.72|9
1735810440000|2025-01-02 09:34:00|465.1|462.8|465.05|462.75|465.1|462.8|465.05|462.75|16
1735810450000|2025-01-02 09:34:10|465.03|462.73|464.81|462.51|465.03|462.73|464.81|462.51|16
1735810460000|2025-01-02 09:34:20|464.8|462.5|464.81|462.51|464.81|462.51|464.79|462.49|9
1735810470000|2025-01-02 09:34:30|464.8|462.5|464.72|462.42|464.8|462.5|464.72|462.42|5
1735810480000|2025-01-02 09:34:40|464.71|462.41|464.82|462.52|464.89|462.59|464.7|462.4|21
1735810490000|2025-01-02 09:34:50|464.81|462.51|464.76|462.46|464.81|462.51|464.76|462.46|18
1735810500000|2025-01-02 09:35:00|464.77|462.47|464.68|462.38|464.77|462.47|464.65|462.35|18
1735810510000|2025-01-02 09:35:10|464.69|462.39|464.63|462.33|464.69|462.39|464.58|462.28|16
1735810520000|2025-01-02 09:35:20|464.67|462.37|464.47|462.17|464.67|462.37|464.46|462.16|24
1735810530000|2025-01-02 09:35:30|464.5|462.2|464.71|462.41|464.74|462.44|464.5|462.2|19
1735810540000|2025-01-02 09:35:40|464.7|462.4|464.82|462.52|464.82|462.52|464.7|462.4|17
1735810550000|2025-01-02 09:35:50|464.83|462.53|464.75|462.45|464.86|462.56|464.75|462.45|21
1735810560000|2025-01-02 09:36:00|464.71|462.41|464.63|462.33|464.74|462.44|464.61|462.31|18
1735810570000|2025-01-02 09:36:10|464.64|462.34|464.63|462.33|464.65|462.35|464.63|462.33|16
1735810580000|2025-01-02 09:36:20|464.64|462.34|464.55|462.25|464.64|462.34|464.53|462.23|16
1735810590000|2025-01-02 09:36:30|464.54|462.24|464.63|462.33|464.64|462.34|464.5|462.2|23
1735810600000|2025-01-02 09:36:40|464.65|462.35|464.54|462.24|464.67|462.37|464.52|462.22|21
1735810610000|2025-01-02 09:36:50|464.53|462.23|464.68|462.38|464.68|462.38|464.53|462.23|14
1735810620000|2025-01-02 09:37:00|464.67|462.37|464.71|462.41|464.79|462.49|464.65|462.35|20
1735810630000|2025-01-02 09:37:10|464.72|462.42|464.65|462.35|464.76|462.46|464.53|462.23|21
1735810640000|2025-01-02 09:37:20|464.66|462.36|464.56|462.26|464.66|462.36|464.54|462.24|15
1735810650000|2025-01-02 09:37:30|464.61|462.31|464.6|462.3|464.66|462.36|464.6|462.3|7
1735810660000|2025-01-02 09:37:40|464.62|462.32|464.67|462.37|464.7|462.4|464.62|462.32|25
1735810670000|2025-01-02 09:37:50|464.66|462.36|464.7|462.4|464.7|462.4|464.64|462.34|17
1735810680000|2025-01-02 09:38:00|464.72|462.42|464.63|462.33|464.73|462.43|464.57|462.27|24
1735810690000|2025-01-02 09:38:10|464.65|462.35|464.67|462.37|464.75|462.45|464.65|462.35|15
1735810700000|2025-01-02 09:38:20|464.7|462.4|464.63|462.33|464.71|462.41|464.61|462.31|16
1735810710000|2025-01-02 09:38:30|464.69|462.39|464.59|462.29|464.69|462.39|464.57|462.27|16
1735810720000|2025-01-02 09:38:40|464.57|462.27|464.48|462.18|464.59|462.29|464.41|462.11|16
1735810730000|2025-01-02 09:38:50|464.46|462.16|464.43|462.13|464.48|462.18|464.4|462.1|16
1735810740000|2025-01-02 09:39:00|464.44|462.14|464.46|462.16|464.47|462.17|464.36|462.06|19
1735810750000|2025-01-02 09:39:10|464.47|462.17|464.45|462.15|464.49|462.19|464.4|462.1|17
1735810760000|2025-01-02 09:39:20|464.44|462.14|464.25|461.95|464.46|462.16|464.22|461.92|14
1735810770000|2025-01-02 09:39:30|464.33|462.03|464.37|462.07|464.5|462.2|464.32|462.02|20
1735810780000|2025-01-02 09:39:40|464.36|462.06|464.43|462.13|464.49|462.19|464.34|462.04|16
1735810790000|2025-01-02 09:39:50|464.42|462.12|464.46|462.16|464.47|462.17|464.42|462.12|18
1735810800000|2025-01-02 09:40:00|464.44|462.14|464.46|462.16|464.47|462.17|464.38|462.08|30
1735810810000|2025-01-02 09:40:10|464.47|462.17|464.46|462.16|464.47|462.17|464.39|462.09|18
1735810820000|2025-01-02 09:40:20|464.5|462.2|464.55|462.25|464.69|462.39|464.49|462.19|24
1735810830000|2025-01-02 09:40:30|464.54|462.24|464.56|462.26|464.63|462.33|464.52|462.22|18
1735810840000|2025-01-02 09:40:40|464.59|462.29|464.53|462.23|464.62|462.32|464.5|462.2|21
1735810850000|2025-01-02 09:40:50|464.54|462.24|464.59|462.29|464.59|462.29|464.41|462.11|12
1735810860000|2025-01-02 09:41:00|464.58|462.28|464.56|462.26|464.63|462.33|464.54|462.24|18
1735810870000|2025-01-02 09:41:10|464.55|462.25|464.44|462.14|464.59|462.29|464.42|462.12|24
1735810880000|2025-01-02 09:41:20|464.43|462.13|464.51|462.21|464.54|462.24|464.43|462.13|12
1735810890000|2025-01-02 09:41:30|464.5|462.2|464.47|462.17|464.54|462.24|464.46|462.16|11
1735810900000|2025-01-02 09:41:40|464.44|462.14|464.47|462.17|464.5|462.2|464.44|462.14|16
1735810910000|2025-01-02 09:41:50|464.48|462.18|464.62|462.32|464.64|462.34|464.48|462.18|14
1735810920000|2025-01-02 09:42:00|464.64|462.34|464.67|462.37|464.75|462.45|464.64|462.34|14
1735810930000|2025-01-02 09:42:10|464.68|462.38|464.67|462.37|464.68|462.38|464.64|462.34|6
1735810940000|2025-01-02 09:42:20|464.7|462.4|464.64|462.34|464.7|462.4|464.61|462.31|10
1735810950000|2025-01-02 09:42:30|464.66|462.36|464.66|462.36|464.7|462.4|464.64|462.34|18
1735810960000|2025-01-02 09:42:40|464.69|462.39|464.64|462.34|464.69|462.39|464.62|462.32|6
1735810970000|2025-01-02 09:42:50|464.61|462.31|464.56|462.26|464.65|462.35|464.56|462.26|8
1735810980000|2025-01-02 09:43:00|464.53|462.23|464.51|462.21|464.53|462.23|464.51|462.21|7
1735810990000|2025-01-02 09:43:10|464.5|462.2|464.46|462.16|464.5|462.2|464.46|462.16|4
1735811000000|2025-01-02 09:43:20|464.45|462.15|464.32|462.02|464.45|462.15|464.32|462.02|11
1735811010000|2025-01-02 09:43:30|464.31|462.01|464.33|462.03|464.34|462.04|464.3|462|4
1735811020000|2025-01-02 09:43:40|464.34|462.04|464.3|462|464.34|462.04|464.28|461.98|9
1735811030000|2025-01-02 09:43:50|464.34|462.04|464.34|462.04|464.37|462.07|464.32|462.02|12
1735811040000|2025-01-02 09:44:00|464.37|462.07|464.34|462.04|464.38|462.08|464.31|462.01|22
1735811050000|2025-01-02 09:44:10|464.36|462.06|464.24|461.94|464.36|462.06|464.24|461.94|13
1735811060000|2025-01-02 09:44:20|464.25|461.95|464.14|461.84|464.27|461.97|464.13|461.83|19
1735811070000|2025-01-02 09:44:30|464.15|461.85|464.12|461.82|464.2|461.9|464.11|461.81|17
1735811080000|2025-01-02 09:44:40|464.14|461.84|464.06|461.76|464.14|461.84|464.05|461.75|15
1735811090000|2025-01-02 09:44:50|464.04|461.74|464.06|461.76|464.13|461.83|464.04|461.74|14
1735811100000|2025-01-02 09:45:00|464.05|461.75|463.85|461.55|464.05|461.75|463.84|461.54|16
1735811110000|2025-01-02 09:45:10|463.84|461.54|463.81|461.51|463.86|461.56|463.8|461.5|19
1735811120000|2025-01-02 09:45:20|463.83|461.53|463.86|461.56|463.97|461.67|463.83|461.53|25
1735811130000|2025-01-02 09:45:30|463.85|461.55|463.95|461.65|463.99|461.69|463.84|461.54|19
1735811140000|2025-01-02 09:45:40|463.93|461.63|463.73|461.43|463.93|461.63|463.72|461.42|19
1735811150000|2025-01-02 09:45:50|463.72|461.42|463.82|461.52|463.82|461.52|463.71|461.41|15
1735811160000|2025-01-02 09:46:00|463.83|461.53|463.76|461.46|463.86|461.56|463.75|461.45|16
1735811170000|2025-01-02 09:46:10|463.68|461.38|463.63|461.33|463.71|461.41|463.63|461.33|17
1735811180000|2025-01-02 09:46:20|463.65|461.35|463.63|461.33|463.65|461.35|463.63|461.33|7
1735811190000|2025-01-02 09:46:30|463.64|461.34|463.63|461.33|463.64|461.34|463.63|461.33|2
1735811260000|2025-01-02 09:47:40|463.56|461.26|463.5|461.2|463.56|461.26|463.5|461.2|2
1735811290000|2025-01-02 09:48:10|463.26|460.96|463.09|460.79|463.26|460.96|463.07|460.77|11
1735811300000|2025-01-02 09:48:20|463.08|460.78|462.79|460.49|463.08|460.78|462.79|460.49|8
1735811310000|2025-01-02 09:48:30|462.83|460.53|462.77|460.47|462.96|460.66|462.77|460.47|17
1735811320000|2025-01-02 09:48:40|462.76|460.46|462.76|460.46|462.77|460.47|462.76|460.46|3
1735811330000|2025-01-02 09:48:50|462.77|460.47|462.73|460.43|462.77|460.47|462.7|460.4|21
1735811340000|2025-01-02 09:49:00|462.67|460.37|462.83|460.53|462.84|460.54|462.64|460.34|16
1735811350000|2025-01-02 09:49:10|462.89|460.59|462.86|460.56|462.89|460.59|462.83|460.53|11
1735811360000|2025-01-02 09:49:20|462.85|460.55|462.79|460.49|462.86|460.56|462.74|460.44|25
1735811370000|2025-01-02 09:49:30|462.76|460.46|462.6|460.3|462.76|460.46|462.56|460.26|19
1735811380000|2025-01-02 09:49:40|462.72|460.42|462.82|460.52|462.85|460.55|462.63|460.33|18
1735811390000|2025-01-02 09:49:50|462.81|460.51|463.15|460.85|463.19|460.89|462.81|460.51|28
1735811400000|2025-01-02 09:50:00|463.16|460.86|463.1|460.8|463.2|460.9|463.06|460.76|19
1735811410000|2025-01-02 09:50:10|463.11|460.81|463.19|460.89|463.21|460.91|463.08|460.78|16
1735811420000|2025-01-02 09:50:20|463.2|460.9|463.48|461.18|463.48|461.18|463.2|460.9|16
1735811430000|2025-01-02 09:50:30|463.49|461.19|463.54|461.24|463.54|461.24|463.49|461.19|18
1735811440000|2025-01-02 09:50:40|463.55|461.25|463.57|461.27|463.64|461.34|463.54|461.24|14
1735811450000|2025-01-02 09:50:50|463.55|461.25|463.55|461.25|463.57|461.27|463.49|461.19|16
1735811460000|2025-01-02 09:51:00|463.6|461.3|463.69|461.39|463.74|461.44|463.6|461.3|22
1735811470000|2025-01-02 09:51:10|463.68|461.38|463.49|461.19|463.68|461.38|463.49|461.19|19
1735811480000|2025-01-02 09:51:20|463.48|461.18|463.53|461.23|463.55|461.25|463.41|461.11|17
1735811490000|2025-01-02 09:51:30|463.54|461.24|463.69|461.39|463.69|461.39|463.53|461.23|9
1735811500000|2025-01-02 09:51:40|463.68|461.38|463.64|461.34|463.69|461.39|463.57|461.27|15
1735811510000|2025-01-02 09:51:50|463.63|461.33|463.69|461.39|463.73|461.43|463.58|461.28|18
1735811520000|2025-01-02 09:52:00|463.71|461.41|463.75|461.45|463.9|461.6|463.7|461.4|25
1735811530000|2025-01-02 09:52:10|463.76|461.46|463.92|461.62|463.92|461.62|463.75|461.45|21
1735811540000|2025-01-02 09:52:20|463.93|461.63|464.18|461.88|464.2|461.9|463.88|461.58|19
1735811550000|2025-01-02 09:52:30|464.19|461.89|464.27|461.97|464.27|461.97|464.19|461.89|24
1735811560000|2025-01-02 09:52:40|464.26|461.96|464.26|461.96|464.34|462.04|464.22|461.92|25
1735811570000|2025-01-02 09:52:50|464.27|461.97|464.3|462|464.36|462.06|464.26|461.96|22
1735811580000|2025-01-02 09:53:00|464.31|462.01|464.31|462.01|464.32|462.02|464.28|461.98|16
1735811590000|2025-01-02 09:53:10|464.34|462.04|464.4|462.1|464.41|462.11|464.31|462.01|19
1735811600000|2025-01-02 09:53:20|464.42|462.12|464.34|462.04|464.59|462.29|464.34|462.04|28
1735811610000|2025-01-02 09:53:30|464.36|462.06|464.34|462.04|464.42|462.12|464.34|462.04|19
1735811620000|2025-01-02 09:53:40|464.33|462.03|464.35|462.05|464.36|462.06|464.26|461.96|20
1735811630000|2025-01-02 09:53:50|464.34|462.04|464.26|461.96|464.34|462.04|464.25|461.95|12
1735811640000|2025-01-02 09:54:00|464.25|461.95|464.36|462.06|464.36|462.06|464.25|461.95|9
1735811650000|2025-01-02 09:54:10|464.38|462.08|464.4|462.1|464.4|462.1|464.37|462.07|11
1735811660000|2025-01-02 09:54:20|464.41|462.11|464.43|462.13|464.44|462.14|464.38|462.08|11
1735811670000|2025-01-02 09:54:30|464.42|462.12|464.47|462.17|464.5|462.2|464.4|462.1|11
1735811680000|2025-01-02 09:54:40|464.46|462.16|464.47|462.17|464.5|462.2|464.46|462.16|6
1735811690000|2025-01-02 09:54:50|464.5|462.2|464.49|462.19|464.52|462.22|464.46|462.16|20
1735811700000|2025-01-02 09:55:00|464.51|462.21|464.49|462.19|464.55|462.25|464.49|462.19|11
1735811710000|2025-01-02 09:55:10|464.46|462.16|464.44|462.14|464.46|462.16|464.41|462.11|14
1735811720000|2025-01-02 09:55:20|464.54|462.24|464.62|462.32|464.69|462.39|464.52|462.22|24
1735811730000|2025-01-02 09:55:30|464.6|462.3|464.6|462.3|464.63|462.33|464.55|462.25|10
1735811740000|2025-01-02 09:55:40|464.61|462.31|464.6|462.3|464.63|462.33|464.57|462.27|17
1735811750000|2025-01-02 09:55:50|464.61|462.31|464.65|462.35|464.65|462.35|464.53|462.23|16
1735811760000|2025-01-02 09:56:00|464.66|462.36|464.89|462.59|464.9|462.6|464.66|462.36|30
1735811770000|2025-01-02 09:56:10|464.9|462.6|464.84|462.54|464.9|462.6|464.81|462.51|19
1735811780000|2025-01-02 09:56:20|464.83|462.53|464.85|462.55|464.86|462.56|464.81|462.51|20
1735811790000|2025-01-02 09:56:30|464.92|462.62|464.95|462.65|464.99|462.69|464.91|462.61|19
1735811800000|2025-01-02 09:56:40|464.94|462.64|464.95|462.65|464.96|462.66|464.87|462.57|14
1735811810000|2025-01-02 09:56:50|464.96|462.66|465.27|462.97|465.3|463|464.96|462.66|29
1735811820000|2025-01-02 09:57:00|465.26|462.96|465.39|463.09|465.43|463.13|465.25|462.95|20
1735811830000|2025-01-02 09:57:10|465.41|463.11|465.15|462.85|465.42|463.12|465.11|462.81|26
1735811840000|2025-01-02 09:57:20|465.18|462.88|465.33|463.03|465.4|463.1|465.16|462.86|20
1735811850000|2025-01-02 09:57:30|465.34|463.04|465.19|462.89|465.34|463.04|465.19|462.89|24
1735811860000|2025-01-02 09:57:40|465.18|462.88|465.27|462.97|465.29|462.99|465.12|462.82|28
1735811870000|2025-01-02 09:57:50|465.28|462.98|465.22|462.92|465.46|463.16|465.22|462.92|19
1735811880000|2025-01-02 09:58:00|465.34|463.04|464.96|462.66|465.34|463.04|464.96|462.66|26
1735811890000|2025-01-02 09:58:10|464.97|462.67|465.05|462.75|465.1|462.8|464.91|462.61|22
1735811900000|2025-01-02 09:58:20|465.04|462.74|465.37|463.07|465.38|463.08|465.04|462.74|24
1735811910000|2025-01-02 09:58:30|465.38|463.08|465.34|463.04|465.4|463.1|465.24|462.94|22
1735811920000|2025-01-02 09:58:40|465.32|463.02|465.4|463.1|465.41|463.11|465.26|462.96|22
1735811930000|2025-01-02 09:58:50|465.39|463.09|465.25|462.95|465.39|463.09|465.21|462.91|16
1735811940000|2025-01-02 09:59:00|465.24|462.94|465.36|463.06|465.42|463.12|465.24|462.94|20
1735811950000|2025-01-02 09:59:10|465.35|463.05|465.44|463.14|465.44|463.14|465.35|463.05|8
1735811960000|2025-01-02 09:59:20|465.45|463.15|465.46|463.16|465.5|463.2|465.45|463.15|20
1735811970000|2025-01-02 09:59:30|465.47|463.17|465.49|463.19|465.5|463.2|465.47|463.17|19
1735811980000|2025-01-02 09:59:40|465.48|463.18|465.4|463.1|465.53|463.23|465.4|463.1|11
1735811990000|2025-01-02 09:59:50|465.36|463.06|465.47|463.17|465.47|463.17|465.28|462.98|25
1735812000000|2025-01-02 10:00:00|465.46|463.16|465.53|463.23|465.53|463.23|465.46|463.16|3
1735812030000|2025-01-02 10:00:30|465.51|463.21|465.51|463.21|465.53|463.23|465.48|463.18|6
1735812040000|2025-01-02 10:00:40|465.53|463.23|465.32|463.02|465.53|463.23|465.32|463.02|14
1735812050000|2025-01-02 10:00:50|465.33|463.03|465.28|462.98|465.36|463.06|465.28|462.98|23
1735812060000|2025-01-02 10:01:00|465.29|462.99|465.36|463.06|465.36|463.06|465.19|462.89|23
1735812070000|2025-01-02 10:01:10|465.39|463.09|465.03|462.73|465.39|463.09|464.96|462.66|24
1735812080000|2025-01-02 10:01:20|465.04|462.74|465.1|462.8|465.19|462.89|465.01|462.71|23
1735812090000|2025-01-02 10:01:30|465.09|462.79|464.93|462.63|465.09|462.79|464.81|462.51|16
1735812100000|2025-01-02 10:01:40|464.95|462.65|465.42|463.12|465.44|463.14|464.93|462.63|29
1735812110000|2025-01-02 10:01:50|465.41|463.11|465|462.7|465.41|463.11|464.98|462.68|27
1735812120000|2025-01-02 10:02:00|464.99|462.69|464.9|462.6|465.12|462.82|464.88|462.58|28
1735812130000|2025-01-02 10:02:10|464.84|462.54|464.57|462.27|464.84|462.54|464.55|462.25|28
1735812140000|2025-01-02 10:02:20|464.56|462.26|464.39|462.09|464.6|462.3|464.34|462.04|20
1735812150000|2025-01-02 10:02:30|464.4|462.1|464.24|461.94|464.4|462.1|464.24|461.94|24
1735812160000|2025-01-02 10:02:40|464.23|461.93|464.22|461.92|464.32|462.02|464.07|461.77|27
1735812170000|2025-01-02 10:02:50|464.21|461.91|464|461.7|464.21|461.91|464|461.7|17
1735812180000|2025-01-02 10:03:00|464.01|461.71|464.28|461.98|464.31|462.01|463.97|461.67|23
1735812190000|2025-01-02 10:03:10|464.26|461.96|464.42|462.12|464.43|462.13|464.22|461.92|21
1735812200000|2025-01-02 10:03:20|464.43|462.13|464.4|462.1|464.64|462.34|464.4|462.1|22
1735812210000|2025-01-02 10:03:30|464.41|462.11|464.37|462.07|464.52|462.22|464.36|462.06|24
1735812220000|2025-01-02 10:03:40|464.36|462.06|464.36|462.06|464.37|462.07|464.26|461.96|18
1735812230000|2025-01-02 10:03:50|464.37|462.07|464.45|462.15|464.51|462.21|464.33|462.03|19
1735812240000|2025-01-02 10:04:00|464.46|462.16|464.55|462.25|464.6|462.3|464.4|462.1|19
1735812250000|2025-01-02 10:04:10|464.53|462.23|464.39|462.09|464.54|462.24|464.34|462.04|20
1735812260000|2025-01-02 10:04:20|464.4|462.1|464.27|461.97|464.41|462.11|464.27|461.97|16
1735812270000|2025-01-02 10:04:30|464.28|461.98|464.16|461.86|464.31|462.01|464.14|461.84|24
1735812280000|2025-01-02 10:04:40|464.15|461.85|464.02|461.72|464.18|461.88|464.02|461.72|19
1735812290000|2025-01-02 10:04:50|464.03|461.73|464.1|461.8|464.16|461.86|464.03|461.73|11
1735812300000|2025-01-02 10:05:00|464.07|461.77|464.15|461.85|464.15|461.85|463.93|461.63|22
1735812310000|2025-01-02 10:05:10|464.25|461.95|464.17|461.87|464.25|461.95|464.12|461.82|15
1735812320000|2025-01-02 10:05:20|464.24|461.94|464.13|461.83|464.24|461.94|464.09|461.79|23
1735812330000|2025-01-02 10:05:30|464.14|461.84|463.93|461.63|464.17|461.87|463.93|461.63|21
1735812340000|2025-01-02 10:05:40|463.94|461.64|464.03|461.73|464.11|461.81|463.89|461.59|20
1735812350000|2025-01-02 10:05:50|464.05|461.75|464.05|461.75|464.06|461.76|464.03|461.73|17
1735812360000|2025-01-02 10:06:00|464.03|461.73|464.06|461.76|464.06|461.76|463.98|461.68|18
1735812370000|2025-01-02 10:06:10|464.05|461.75|464.07|461.77|464.12|461.82|464.01|461.71|16
1735812380000|2025-01-02 10:06:20|464.06|461.76|464.03|461.73|464.1|461.8|464.03|461.73|17
1735812390000|2025-01-02 10:06:30|464.02|461.72|464.02|461.72|464.04|461.74|464|461.7|11
1735812400000|2025-01-02 10:06:40|464.03|461.73|464.31|462.01|464.33|462.03|464.03|461.73|13
1735812410000|2025-01-02 10:06:50|464.3|462|464.22|461.92|464.32|462.02|464.2|461.9|20
1735812420000|2025-01-02 10:07:00|464.23|461.93|464.13|461.83|464.34|462.04|464.13|461.83|28
1735812430000|2025-01-02 10:07:10|464.14|461.84|464.07|461.77|464.17|461.87|464.06|461.76|21
1735812440000|2025-01-02 10:07:20|464.06|461.76|463.92|461.62|464.08|461.78|463.92|461.62|21
1735812450000|2025-01-02 10:07:30|463.9|461.6|463.79|461.49|463.91|461.61|463.75|461.45|18
1735812460000|2025-01-02 10:07:40|463.78|461.48|463.96|461.66|463.96|461.66|463.76|461.46|17
1735812470000|2025-01-02 10:07:50|463.97|461.67|463.94|461.64|464.03|461.73|463.89|461.59|22
1735812480000|2025-01-02 10:08:00|463.93|461.63|463.86|461.56|463.96|461.66|463.83|461.53|22
1735812490000|2025-01-02 10:08:10|463.85|461.55|463.85|461.55|463.87|461.57|463.84|461.54|13
1735812500000|2025-01-02 10:08:20|463.86|461.56|464.16|461.86|464.18|461.88|463.86|461.56|24
1735812510000|2025-01-02 10:08:30|464.17|461.87|464.17|461.87|464.18|461.88|464.13|461.83|11
1735812520000|2025-01-02 10:08:40|464.16|461.86|464.09|461.79|464.21|461.91|464.09|461.79|21
1735812530000|2025-01-02 10:08:50|464.08|461.78|464.07|461.77|464.18|461.88|464.07|461.77|13
1735812540000|2025-01-02 10:09:00|464.1|461.8|464.13|461.83|464.13|461.83|464.09|461.79|9
1735812550000|2025-01-02 10:09:10|464.1|461.8|464.07|461.77|464.14|461.84|464.05|461.75|19
1735812560000|2025-01-02 10:09:20|464.06|461.76|464.04|461.74|464.08|461.78|464.02|461.72|13
1735812570000|2025-01-02 10:09:30|464.03|461.73|464.17|461.87|464.17|461.87|464.03|461.73|18
1735812580000|2025-01-02 10:09:40|464.16|461.86|464.23|461.93|464.28|461.98|464.11|461.81|22
1735812590000|2025-01-02 10:09:50|464.22|461.92|464.34|462.04|464.35|462.05|464.22|461.92|15
1735812600000|2025-01-02 10:10:00|464.35|462.05|464.52|462.22|464.52|462.22|464.32|462.02|16
1735812610000|2025-01-02 10:10:10|464.53|462.23|464.53|462.23|464.59|462.29|464.52|462.22|14
1735812620000|2025-01-02 10:10:20|464.54|462.24|464.5|462.2|464.56|462.26|464.44|462.14|13
1735812630000|2025-01-02 10:10:30|464.53|462.23|464.54|462.24|464.57|462.27|464.53|462.23|10
1735812640000|2025-01-02 10:10:40|464.55|462.25|464.51|462.21|464.6|462.3|464.51|462.21|18
1735812650000|2025-01-02 10:10:50|464.54|462.24|464.55|462.25|464.61|462.31|464.53|462.23|17
1735812660000|2025-01-02 10:11:00|464.56|462.26|464.69|462.39|464.72|462.42|464.56|462.26|10
1735812670000|2025-01-02 10:11:10|464.73|462.43|464.77|462.47|464.9|462.6|464.62|462.32|19
1735812680000|2025-01-02 10:11:20|464.78|462.48|464.76|462.46|464.82|462.52|464.74|462.44|13
1735812690000|2025-01-02 10:11:30|464.77|462.47|464.79|462.49|464.8|462.5|464.75|462.45|10
1735812700000|2025-01-02 10:11:40|464.81|462.51|465|462.7|465|462.7|464.81|462.51|24
1735812710000|2025-01-02 10:11:50|465.02|462.72|465.06|462.76|465.1|462.8|465.02|462.72|14
1735812720000|2025-01-02 10:12:00|465.03|462.73|464.77|462.47|465.04|462.74|464.77|462.47|19
1735812730000|2025-01-02 10:12:10|464.75|462.45|464.66|462.36|464.77|462.47|464.64|462.34|24
1735812740000|2025-01-02 10:12:20|464.67|462.37|464.69|462.39|464.73|462.43|464.67|462.37|22
1735812750000|2025-01-02 10:12:30|464.68|462.38|464.65|462.35|464.68|462.38|464.64|462.34|5
1735812760000|2025-01-02 10:12:40|464.64|462.34|464.54|462.24|464.7|462.4|464.54|462.24|18
1735812770000|2025-01-02 10:12:50|464.55|462.25|464.57|462.27|464.58|462.28|464.51|462.21|16
1735812780000|2025-01-02 10:13:00|464.56|462.26|464.7|462.4|464.71|462.41|464.51|462.21|21
1735812790000|2025-01-02 10:13:10|464.68|462.38|464.59|462.29|464.69|462.39|464.59|462.29|22
1735812800000|2025-01-02 10:13:20|464.56|462.26|464.47|462.17|464.62|462.32|464.46|462.16|22
1735812810000|2025-01-02 10:13:30|464.34|462.04|464.07|461.77|464.41|462.11|464.06|461.76|31
1735812820000|2025-01-02 10:13:40|464.06|461.76|464.3|462|464.3|462|463.95|461.65|27
1735812830000|2025-01-02 10:13:50|464.29|461.99|464.25|461.95|464.31|462.01|464.11|461.81|22
1735812840000|2025-01-02 10:14:00|464.22|461.92|464.23|461.93|464.28|461.98|464.21|461.91|15
1735812850000|2025-01-02 10:14:10|464.22|461.92|464.31|462.01|464.34|462.04|464.2|461.9|22
1735812860000|2025-01-02 10:14:20|464.3|462|464.21|461.91|464.3|462|464.19|461.89|25
1735812870000|2025-01-02 10:14:30|464.19|461.89|464.23|461.93|464.27|461.97|464.19|461.89|17
1735812880000|2025-01-02 10:14:40|464.24|461.94|464.22|461.92|464.3|462|464.21|461.91|12
1735812890000|2025-01-02 10:14:50|464.21|461.91|464.22|461.92|464.22|461.92|464.19|461.89|20
1735812900000|2025-01-02 10:15:00|464.2|461.9|464.19|461.89|464.2|461.9|464.14|461.84|16
1735812910000|2025-01-02 10:15:10|464.18|461.88|464.31|462.01|464.31|462.01|464.14|461.84|18
1735812920000|2025-01-02 10:15:20|464.3|462|464.33|462.03|464.4|462.1|464.27|461.97|19
1735812930000|2025-01-02 10:15:30|464.34|462.04|464.33|462.03|464.37|462.07|464.13|461.83|24
1735812940000|2025-01-02 10:15:40|464.3|462|464.18|461.88|464.3|462|464.16|461.86|15
1735812950000|2025-01-02 10:15:50|464.21|461.91|464.35|462.05|464.36|462.06|464.21|461.91|19
1735812960000|2025-01-02 10:16:00|464.34|462.04|464.31|462.01|464.34|462.04|464.28|461.98|18
1735812970000|2025-01-02 10:16:10|464.3|462|464.38|462.08|464.38|462.08|464.25|461.95|16
1735812980000|2025-01-02 10:16:20|464.37|462.07|464.44|462.14|464.44|462.14|464.36|462.06|15
1735812990000|2025-01-02 10:16:30|464.42|462.12|464.38|462.08|464.43|462.13|464.33|462.03|21
1735813000000|2025-01-02 10:16:40|464.37|462.07|464.3|462|464.4|462.1|464.22|461.92|15
1735813010000|2025-01-02 10:16:50|464.29|461.99|464.41|462.11|464.41|462.11|464.27|461.97|10
1735813020000|2025-01-02 10:17:00|464.44|462.14|464.07|461.77|464.5|462.2|464.07|461.77|18
1735813030000|2025-01-02 10:17:10|464.09|461.79|464.08|461.78|464.16|461.86|464.07|461.77|10
1735813040000|2025-01-02 10:17:20|464.06|461.76|463.97|461.67|464.09|461.79|463.94|461.64|17
1735813050000|2025-01-02 10:17:30|463.98|461.68|464.01|461.71|464.05|461.75|463.98|461.68|10
1735813060000|2025-01-02 10:17:40|464.06|461.76|464.12|461.82|464.12|461.82|464.03|461.73|14
1735813070000|2025-01-02 10:17:50|464.14|461.84|464.33|462.03|464.33|462.03|464.14|461.84|18
1735813080000|2025-01-02 10:18:00|464.34|462.04|464.14|461.84|464.35|462.05|464.14|461.84|21
1735813090000|2025-01-02 10:18:10|464.15|461.85|464.09|461.79|464.15|461.85|463.98|461.68|23
1735813100000|2025-01-02 10:18:20|464.08|461.78|463.99|461.69|464.12|461.82|463.99|461.69|18
1735813110000|2025-01-02 10:18:30|463.97|461.67|464.03|461.73|464.04|461.74|463.97|461.67|18
1735813120000|2025-01-02 10:18:40|464.07|461.77|464.14|461.84|464.16|461.86|463.96|461.66|17
1735813130000|2025-01-02 10:18:50|464.15|461.85|464.06|461.76|464.2|461.9|464.05|461.75|22
1735813140000|2025-01-02 10:19:00|464.04|461.74|464.47|462.17|464.47|462.17|464.02|461.72|8
1735813220000|2025-01-02 10:20:20|464.49|462.19|464.49|462.19|464.49|462.19|464.49|462.19|1
1735813230000|2025-01-02 10:20:30|464.51|462.21|464.58|462.28|464.58|462.28|464.51|462.21|5
1735813240000|2025-01-02 10:20:40|464.59|462.29|464.57|462.27|464.59|462.29|464.56|462.26|7
1735813250000|2025-01-02 10:20:50|464.56|462.26|464.53|462.23|464.56|462.26|464.51|462.21|6
1735813260000|2025-01-02 10:21:00|464.52|462.22|464.52|462.22|464.57|462.27|464.49|462.19|10
1735813270000|2025-01-02 10:21:10|464.55|462.25|464.63|462.33|464.64|462.34|464.54|462.24|9
1735813280000|2025-01-02 10:21:20|464.54|462.24|464.76|462.46|464.76|462.46|464.54|462.24|9
1735813290000|2025-01-02 10:21:30|464.72|462.42|464.62|462.32|464.78|462.48|464.6|462.3|10
1735813300000|2025-01-02 10:21:40|464.61|462.31|464.73|462.43|464.74|462.44|464.61|462.31|10
1735813310000|2025-01-02 10:21:50|464.7|462.4|464.74|462.44|464.75|462.45|464.68|462.38|11
1735813320000|2025-01-02 10:22:00|464.73|462.43|464.58|462.28|464.73|462.43|464.57|462.27|17
1735813330000|2025-01-02 10:22:10|464.59|462.29|464.76|462.46|464.76|462.46|464.5|462.2|15
1735813360000|2025-01-02 10:22:40|464.8|462.5|464.75|462.45|464.8|462.5|464.71|462.41|10
1735813370000|2025-01-02 10:22:50|464.74|462.44|464.78|462.48|464.81|462.51|464.73|462.43|12
1735813380000|2025-01-02 10:23:00|464.76|462.46|464.86|462.56|464.86|462.56|464.59|462.29|17
1735813440000|2025-01-02 10:24:00|464.72|462.42|464.28|461.98|464.72|462.42|464.16|461.86|8
1735813450000|2025-01-02 10:24:10|464.27|461.97|464.28|461.98|464.3|462|464.22|461.92|14
1735813460000|2025-01-02 10:24:20|464.3|462|464.3|462|464.39|462.09|464.3|462|7
1735813470000|2025-01-02 10:24:30|464.28|461.98|464.14|461.84|464.28|461.98|464.14|461.84|16
1735813480000|2025-01-02 10:24:40|464.16|461.86|464.4|462.1|464.41|462.11|464.16|461.86|9
1735813490000|2025-01-02 10:24:50|464.43|462.13|464.32|462.02|464.43|462.13|464.32|462.02|8
1735813500000|2025-01-02 10:25:00|464.35|462.05|464.32|462.02|464.35|462.05|464.32|462.02|9
1735813510000|2025-01-02 10:25:10|464.31|462.01|464.41|462.11|464.41|462.11|464.3|462|6
1735813520000|2025-01-02 10:25:20|464.43|462.13|464.52|462.22|464.52|462.22|464.43|462.13|9
1735813530000|2025-01-02 10:25:30|464.51|462.21|464.49|462.19|464.51|462.21|464.49|462.19|2
1735813540000|2025-01-02 10:25:40|464.43|462.13|464.45|462.15|464.45|462.15|464.38|462.08|11
1735813550000|2025-01-02 10:25:50|464.51|462.21|464.54|462.24|464.63|462.33|464.5|462.2|19
1735813560000|2025-01-02 10:26:00|464.57|462.27|464.39|462.09|464.6|462.3|464.37|462.07|19
1735813570000|2025-01-02 10:26:10|464.38|462.08|464.44|462.14|464.44|462.14|464.37|462.07|9
1735813600000|2025-01-02 10:26:40|464.42|462.12|464.31|462.01|464.43|462.13|464.3|462|15
1735813610000|2025-01-02 10:26:50|464.35|462.05|464.27|461.97|464.37|462.07|464.27|461.97|26
1735813620000|2025-01-02 10:27:00|464.24|461.94|464.31|462.01|464.35|462.05|464.24|461.94|15
1735813630000|2025-01-02 10:27:10|464.3|462|464.26|461.96|464.36|462.06|464.26|461.96|10
1735813640000|2025-01-02 10:27:20|464.22|461.92|464.26|461.96|464.27|461.97|464.1|461.8|21
1735813650000|2025-01-02 10:27:30|464.27|461.97|464.26|461.96|464.27|461.97|464.26|461.96|4
1735813660000|2025-01-02 10:27:40|464.3|462|464.32|462.02|464.33|462.03|464.28|461.98|11
1735813670000|2025-01-02 10:27:50|464.35|462.05|464.3|462|464.36|462.06|464.3|462|19
1735813680000|2025-01-02 10:28:00|464.28|461.98|464.21|461.91|464.31|462.01|464.17|461.87|18
1735813690000|2025-01-02 10:28:10|464.2|461.9|464.2|461.9|464.23|461.93|464.18|461.88|20
1735813700000|2025-01-02 10:28:20|464.19|461.89|464.31|462.01|464.31|462.01|464.18|461.88|16
1735813710000|2025-01-02 10:28:30|464.34|462.04|464.37|462.07|464.38|462.08|464.33|462.03|11
1735813720000|2025-01-02 10:28:40|464.39|462.09|464.41|462.11|464.41|462.11|464.39|462.09|2
1735813730000|2025-01-02 10:28:50|464.39|462.09|464.44|462.14|464.44|462.14|464.34|462.04|11
1735813790000|2025-01-02 10:29:50|464.38|462.08|464.18|461.88|464.38|462.08|464.18|461.88|8
1735813800000|2025-01-02 10:30:00|464.21|461.91|464.18|461.88|464.25|461.95|464.13|461.83|20
1735813810000|2025-01-02 10:30:10|463.98|461.68|464.23|461.93|464.23|461.93|463.98|461.68|26
1735813820000|2025-01-02 10:30:20|464.22|461.92|464.35|462.05|464.35|462.05|464.19|461.89|19
1735813830000|2025-01-02 10:30:30|464.34|462.04|464.33|462.03|464.37|462.07|464.28|461.98|14
1735813840000|2025-01-02 10:30:40|464.31|462.01|464.33|462.03|464.33|462.03|464.23|461.93|18
1735813850000|2025-01-02 10:30:50|464.39|462.09|464.41|462.11|464.41|462.11|464.39|462.09|5
1735813860000|2025-01-02 10:31:00|464.43|462.13|464.44|462.14|464.44|462.14|464.43|462.13|2
1735813900000|2025-01-02 10:31:40|464.4|462.1|464.44|462.14|464.44|462.14|464.38|462.08|6
1735813910000|2025-01-02 10:31:50|464.43|462.13|464.37|462.07|464.43|462.13|464.37|462.07|16
1735813920000|2025-01-02 10:32:00|464.35|462.05|464.26|461.96|464.35|462.05|464.13|461.83|23
1735813930000|2025-01-02 10:32:10|464.25|461.95|464.14|461.84|464.25|461.95|464.08|461.78|16
1735813940000|2025-01-02 10:32:20|464.02|461.72|463.99|461.69|464.05|461.75|463.92|461.62|24
1735813950000|2025-01-02 10:32:30|464|461.7|463.97|461.67|464.08|461.78|463.96|461.66|23
1735813960000|2025-01-02 10:32:40|463.98|461.68|463.94|461.64|463.99|461.69|463.92|461.62|18
1735813970000|2025-01-02 10:32:50|463.96|461.66|463.95|461.65|463.97|461.67|463.91|461.61|19
1735813980000|2025-01-02 10:33:00|463.94|461.64|463.97|461.67|464.01|461.71|463.92|461.62|24
1735813990000|2025-01-02 10:33:10|463.98|461.68|464.03|461.73|464.11|461.81|463.97|461.67|26
1735814000000|2025-01-02 10:33:20|464.09|461.79|464.1|461.8|464.1|461.8|464.01|461.71|16
1735814010000|2025-01-02 10:33:30|464.11|461.81|464.14|461.84|464.14|461.84|463.99|461.69|23
1735814020000|2025-01-02 10:33:40|464.2|461.9|464.31|462.01|464.36|462.06|464.18|461.88|19
1735814030000|2025-01-02 10:33:50|464.32|462.02|464.44|462.14|464.44|462.14|464.32|462.02|7
1735814070000|2025-01-02 10:34:30|464.74|462.44|465.04|462.74|465.07|462.77|464.74|462.44|19
1735814080000|2025-01-02 10:34:40|465.03|462.73|464.9|462.6|465.05|462.75|464.9|462.6|16
1735814090000|2025-01-02 10:34:50|464.91|462.61|465.03|462.73|465.03|462.73|464.91|462.61|22
1735814100000|2025-01-02 10:35:00|465.01|462.71|465.2|462.9|465.21|462.91|464.95|462.65|18
1735814110000|2025-01-02 10:35:10|465.21|462.91|465.19|462.89|465.27|462.97|465.19|462.89|25
1735814120000|2025-01-02 10:35:20|465.21|462.91|464.94|462.64|465.24|462.94|464.94|462.64|20
1735814130000|2025-01-02 10:35:30|464.86|462.56|464.81|462.51|464.88|462.58|464.81|462.51|11
1735814140000|2025-01-02 10:35:40|464.82|462.52|464.84|462.54|464.93|462.63|464.82|462.52|18
1735814150000|2025-01-02 10:35:50|464.85|462.55|464.93|462.63|464.97|462.67|464.84|462.54|26
1735814160000|2025-01-02 10:36:00|464.94|462.64|464.79|462.49|464.94|462.64|464.68|462.38|22
1735814170000|2025-01-02 10:36:10|464.76|462.46|464.77|462.47|464.79|462.49|464.71|462.41|18
1735814180000|2025-01-02 10:36:20|464.76|462.46|464.79|462.49|464.79|462.49|464.74|462.44|12
1735814190000|2025-01-02 10:36:30|464.81|462.51|464.73|462.43|464.81|462.51|464.73|462.43|19
1735814200000|2025-01-02 10:36:40|464.74|462.44|464.92|462.62|464.92|462.62|464.74|462.44|20
1735814210000|2025-01-02 10:36:50|464.91|462.61|464.64|462.34|464.92|462.62|464.64|462.34|18
1735814220000|2025-01-02 10:37:00|464.62|462.32|464.44|462.14|464.64|462.34|464.4|462.1|18
1735814230000|2025-01-02 10:37:10|464.43|462.13|464.47|462.17|464.54|462.24|464.33|462.03|17
1735814240000|2025-01-02 10:37:20|464.46|462.16|464.48|462.18|464.49|462.19|464.42|462.12|23
1735814250000|2025-01-02 10:37:30|464.45|462.15|464.48|462.18|464.61|462.31|464.44|462.14|28
1735814260000|2025-01-02 10:37:40|464.49|462.19|464.7|462.4|464.78|462.48|464.49|462.19|21
1735814270000|2025-01-02 10:37:50|464.71|462.41|464.64|462.34|464.74|462.44|464.61|462.31|22
1735814280000|2025-01-02 10:38:00|464.65|462.35|464.57|462.27|464.65|462.35|464.51|462.21|25
1735814290000|2025-01-02 10:38:10|464.55|462.25|464.73|462.43|464.73|462.43|464.55|462.25|16
1735814300000|2025-01-02 10:38:20|464.74|462.44|464.73|462.43|464.77|462.47|464.71|462.41|14
1735814310000|2025-01-02 10:38:30|464.74|462.44|464.51|462.21|464.75|462.45|464.51|462.21|17
1735814320000|2025-01-02 10:38:40|464.53|462.23|464.7|462.4|464.72|462.42|464.53|462.23|17
1735814330000|2025-01-02 10:38:50|464.71|462.41|464.66|462.36|464.71|462.41|464.66|462.36|17
1735814340000|2025-01-02 10:39:00|464.62|462.32|464.61|462.31|464.65|462.35|464.56|462.26|17
1735814350000|2025-01-02 10:39:10|464.6|462.3|464.55|462.25|464.66|462.36|464.55|462.25|18
1735814360000|2025-01-02 10:39:20|464.57|462.27|464.6|462.3|464.63|462.33|464.56|462.26|13
1735814370000|2025-01-02 10:39:30|464.59|462.29|464.6|462.3|464.62|462.32|464.52|462.22|15
1735814380000|2025-01-02 10:39:40|464.59|462.29|464.51|462.21|464.61|462.31|464.51|462.21|16
1735814390000|2025-01-02 10:39:50|464.5|462.2|464.28|461.98|464.5|462.2|464.28|461.98|16
1735814400000|2025-01-02 10:40:00|464.31|462.01|464.4|462.1|464.41|462.11|464.27|461.97|16
1735814410000|2025-01-02 10:40:10|464.39|462.09|464.53|462.23|464.53|462.23|464.39|462.09|19
1735814420000|2025-01-02 10:40:20|464.55|462.25|464.64|462.34|464.64|462.34|464.55|462.25|14
1735814430000|2025-01-02 10:40:30|464.69|462.39|464.69|462.39|464.69|462.39|464.66|462.36|7
1735814440000|2025-01-02 10:40:40|464.7|462.4|464.51|462.21|464.77|462.47|464.51|462.21|15
1735814450000|2025-01-02 10:40:50|464.52|462.22|464.43|462.13|464.52|462.22|464.42|462.12|7
1735814460000|2025-01-02 10:41:00|464.41|462.11|464.5|462.2|464.57|462.27|464.41|462.11|22
1735814470000|2025-01-02 10:41:10|464.51|462.21|464.76|462.46|464.76|462.46|464.49|462.19|23
1735814480000|2025-01-02 10:41:20|464.74|462.44|464.69|462.39|464.77|462.47|464.61|462.31|24
1735814490000|2025-01-02 10:41:30|464.71|462.41|464.68|462.38|464.71|462.41|464.67|462.37|21
1735814500000|2025-01-02 10:41:40|464.67|462.37|464.67|462.37|464.69|462.39|464.63|462.33|22
1735814510000|2025-01-02 10:41:50|464.7|462.4|464.69|462.39|464.7|462.4|464.67|462.37|16
1735814520000|2025-01-02 10:42:00|464.66|462.36|464.44|462.14|464.69|462.39|464.44|462.14|20
1735814530000|2025-01-02 10:42:10|464.39|462.09|464.39|462.09|464.4|462.1|464.35|462.05|16
1735814540000|2025-01-02 10:42:20|464.4|462.1|464.27|461.97|464.43|462.13|464.27|461.97|26
1735814550000|2025-01-02 10:42:30|464.26|461.96|464.18|461.88|464.27|461.97|464.16|461.86|24
1735814560000|2025-01-02 10:42:40|464.19|461.89|464.09|461.79|464.23|461.93|464.03|461.73|20
1735814570000|2025-01-02 10:42:50|464.12|461.82|464.26|461.96|464.27|461.97|464.12|461.82|20
1735814580000|2025-01-02 10:43:00|464.25|461.95|464.23|461.93|464.28|461.98|464.23|461.93|19
1735814590000|2025-01-02 10:43:10|464.24|461.94|464.3|462|464.3|462|464.22|461.92|17
1735814600000|2025-01-02 10:43:20|464.33|462.03|464.37|462.07|464.46|462.16|464.31|462.01|25
1735814610000|2025-01-02 10:43:30|464.35|462.05|464.1|461.8|464.42|462.12|464.07|461.77|25
1735814620000|2025-01-02 10:43:40|464.07|461.77|464.12|461.82|464.13|461.83|463.98|461.68|25
1735814630000|2025-01-02 10:43:50|464.13|461.83|464.02|461.72|464.13|461.83|463.99|461.69|22
1735814640000|2025-01-02 10:44:00|464.03|461.73|464.15|461.85|464.15|461.85|464.03|461.73|11
1735814650000|2025-01-02 10:44:10|464.14|461.84|464.17|461.87|464.18|461.88|464.12|461.82|10
1735814660000|2025-01-02 10:44:20|464.18|461.88|464.17|461.87|464.19|461.89|464.15|461.85|9
1735814670000|2025-01-02 10:44:30|464.16|461.86|464.11|461.81|464.17|461.87|464.11|461.81|15
1735814680000|2025-01-02 10:44:40|464.12|461.82|464.05|461.75|464.12|461.82|464.01|461.71|12
1735814690000|2025-01-02 10:44:50|464.04|461.74|464.01|461.71|464.04|461.74|464.01|461.71|5
1735814700000|2025-01-02 10:45:00|464.02|461.72|464.03|461.73|464.04|461.74|464|461.7|11
1735814710000|2025-01-02 10:45:10|463.99|461.69|463.76|461.46|463.99|461.69|463.76|461.46|16
1735814720000|2025-01-02 10:45:20|463.75|461.45|463.83|461.53|463.84|461.54|463.63|461.33|19
1735814730000|2025-01-02 10:45:30|463.82|461.52|463.75|461.45|463.84|461.54|463.75|461.45|12
1735814740000|2025-01-02 10:45:40|463.73|461.43|463.86|461.56|463.88|461.58|463.7|461.4|12
1735814750000|2025-01-02 10:45:50|463.85|461.55|463.92|461.62|463.92|461.62|463.83|461.53|15
1735814760000|2025-01-02 10:46:00|463.95|461.65|464.05|461.75|464.05|461.75|463.95|461.65|10
1735814770000|2025-01-02 10:46:10|464.04|461.74|463.99|461.69|464.04|461.74|463.93|461.63|17
1735814780000|2025-01-02 10:46:20|464|461.7|464.07|461.77|464.07|461.77|463.99|461.69|8
1735814790000|2025-01-02 10:46:30|464.08|461.78|464.1|461.8|464.12|461.82|464.04|461.74|19
1735814800000|2025-01-02 10:46:40|464.08|461.78|464.07|461.77|464.08|461.78|463.98|461.68|16
1735814810000|2025-01-02 10:46:50|464.06|461.76|464.02|461.72|464.06|461.76|463.95|461.65|18
1735814820000|2025-01-02 10:47:00|463.99|461.69|464.04|461.74|464.05|461.75|463.99|461.69|10
1735814830000|2025-01-02 10:47:10|464.07|461.77|464.13|461.83|464.15|461.85|464.07|461.77|11
1735814840000|2025-01-02 10:47:20|464.17|461.87|464.43|462.13|464.44|462.14|464.17|461.87|20
1735814850000|2025-01-02 10:47:30|464.42|462.12|464.34|462.04|464.42|462.12|464.33|462.03|21
1735814860000|2025-01-02 10:47:40|464.31|462.01|464.28|461.98|464.34|462.04|464.25|461.95|20
1735814870000|2025-01-02 10:47:50|464.3|462|464.28|461.98|464.31|462.01|464.25|461.95|15
1735814880000|2025-01-02 10:48:00|464.34|462.04|464.56|462.26|464.56|462.26|464.34|462.04|22
1735814890000|2025-01-02 10:48:10|464.55|462.25|464.61|462.31|464.62|462.32|464.55|462.25|20
1735814900000|2025-01-02 10:48:20|464.63|462.33|464.74|462.44|464.74|462.44|464.61|462.31|17
1735814910000|2025-01-02 10:48:30|464.79|462.49|464.61|462.31|464.79|462.49|464.56|462.26|19
1735814920000|2025-01-02 10:48:40|464.62|462.32|464.53|462.23|464.67|462.37|464.52|462.22|29
1735814930000|2025-01-02 10:48:50|464.54|462.24|464.51|462.21|464.54|462.24|464.47|462.17|19
1735814940000|2025-01-02 10:49:00|464.59|462.29|464.49|462.19|464.62|462.32|464.44|462.14|21
1735814950000|2025-01-02 10:49:10|464.5|462.2|464.43|462.13|464.52|462.22|464.41|462.11|22
1735814960000|2025-01-02 10:49:20|464.44|462.14|464.48|462.18|464.49|462.19|464.44|462.14|18
1735814970000|2025-01-02 10:49:30|464.47|462.17|464.28|461.98|464.47|462.17|464.28|461.98|15
1735814980000|2025-01-02 10:49:40|464.27|461.97|464.23|461.93|464.31|462.01|464.2|461.9|30
1735814990000|2025-01-02 10:49:50|464.24|461.94|464.31|462.01|464.31|462.01|464.22|461.92|13
1735815000000|2025-01-02 10:50:00|464.32|462.02|464.31|462.01|464.35|462.05|464.31|462.01|6
1735815010000|2025-01-02 10:50:10|464.3|462|464.56|462.26|464.56|462.26|464.26|461.96|16
1735815020000|2025-01-02 10:50:20|464.55|462.25|464.54|462.24|464.6|462.3|464.49|462.19|25
1735815030000|2025-01-02 10:50:30|464.53|462.23|464.52|462.22|464.58|462.28|464.5|462.2|19
1735815040000|2025-01-02 10:50:40|464.55|462.25|464.49|462.19|464.55|462.25|464.47|462.17|15
1735815050000|2025-01-02 10:50:50|464.51|462.21|464.37|462.07|464.51|462.21|464.37|462.07|17
1735815060000|2025-01-02 10:51:00|464.38|462.08|464.39|462.09|464.41|462.11|464.38|462.08|22
1735815070000|2025-01-02 10:51:10|464.32|462.02|464.5|462.2|464.5|462.2|464.32|462.02|22
1735815080000|2025-01-02 10:51:20|464.55|462.25|464.51|462.21|464.58|462.28|464.48|462.18|22
1735815090000|2025-01-02 10:51:30|464.5|462.2|464.32|462.02|464.51|462.21|464.31|462.01|19
1735815100000|2025-01-02 10:51:40|464.33|462.03|464.33|462.03|464.39|462.09|464.3|462|17
1735815110000|2025-01-02 10:51:50|464.31|462.01|464.12|461.82|464.31|462.01|464.12|461.82|18
1735815120000|2025-01-02 10:52:00|464.13|461.83|464.04|461.74|464.13|461.83|463.99|461.69|19
1735815130000|2025-01-02 10:52:10|464.03|461.73|463.93|461.63|464.04|461.74|463.93|461.63|14
1735815140000|2025-01-02 10:52:20|463.98|461.68|463.89|461.59|463.99|461.69|463.89|461.59|14
1735815150000|2025-01-02 10:52:30|463.9|461.6|463.9|461.6|463.93|461.63|463.72|461.42|27
1735815160000|2025-01-02 10:52:40|463.96|461.66|463.75|461.45|463.96|461.66|463.75|461.45|23
1735815170000|2025-01-02 10:52:50|463.76|461.46|463.75|461.45|463.82|461.52|463.75|461.45|18
1735815180000|2025-01-02 10:53:00|463.74|461.44|464.16|461.86|464.18|461.88|463.74|461.44|8
1735815240000|2025-01-02 10:54:00|464.2|461.9|464.17|461.87|464.2|461.9|464.17|461.87|3
1735815250000|2025-01-02 10:54:10|464.19|461.89|464.19|461.89|464.2|461.9|464.19|461.89|5
1735815260000|2025-01-02 10:54:20|464.18|461.88|464.23|461.93|464.25|461.95|464.18|461.88|7
1735815270000|2025-01-02 10:54:30|464.25|461.95|464.21|461.91|464.25|461.95|464.2|461.9|8
1735815280000|2025-01-02 10:54:40|464.2|461.9|464.21|461.91|464.22|461.92|464.17|461.87|11
1735815290000|2025-01-02 10:54:50|464.2|461.9|464.19|461.89|464.2|461.9|464.17|461.87|13
1735815300000|2025-01-02 10:55:00|464.16|461.86|464.17|461.87|464.2|461.9|464.16|461.86|11
1735815310000|2025-01-02 10:55:10|464.2|461.9|464.16|461.86|464.2|461.9|464.16|461.86|11
1735815390000|2025-01-02 10:56:30|464.22|461.92|464.23|461.93|464.23|461.93|464.22|461.92|2
1735815400000|2025-01-02 10:56:40|464.22|461.92|464.22|461.92|464.22|461.92|464.22|461.92|1
1735815410000|2025-01-02 10:56:50|464.19|461.89|464.16|461.86|464.19|461.89|464.16|461.86|2
1735815510000|2025-01-02 10:58:30|464.23|461.93|464.2|461.9|464.23|461.93|464.2|461.9|2
1735815520000|2025-01-02 10:58:40|464.18|461.88|464.19|461.89|464.2|461.9|464.16|461.86|5
1735815530000|2025-01-02 10:58:50|464.21|461.91|464.19|461.89|464.21|461.91|464.16|461.86|8
1735815540000|2025-01-02 10:59:00|464.18|461.88|464.16|461.86|464.18|461.88|464.16|461.86|7
1735815580000|2025-01-02 10:59:40|463.94|461.64|463.89|461.59|463.94|461.64|463.72|461.42|7
1735815590000|2025-01-02 10:59:50|463.84|461.54|463.91|461.61|463.91|461.61|463.84|461.54|6
1735815600000|2025-01-02 11:00:00|463.95|461.65|464.05|461.75|464.06|461.76|463.95|461.65|19
1735815610000|2025-01-02 11:00:10|464.02|461.72|463.84|461.54|464.04|461.74|463.82|461.52|20
1735815620000|2025-01-02 11:00:20|463.83|461.53|463.97|461.67|463.97|461.67|463.82|461.52|22
1735815630000|2025-01-02 11:00:30|464|461.7|464.07|461.77|464.2|461.9|463.95|461.65|16
1735815640000|2025-01-02 11:00:40|464.11|461.81|464.03|461.73|464.18|461.88|464.02|461.72|19
1735815650000|2025-01-02 11:00:50|464.01|461.71|463.92|461.62|464.02|461.72|463.9|461.6|11
1735815660000|2025-01-02 11:01:00|463.89|461.59|463.9|461.6|463.93|461.63|463.88|461.58|13
1735815670000|2025-01-02 11:01:10|463.92|461.62|463.7|461.4|463.92|461.62|463.7|461.4|19
1735815680000|2025-01-02 11:01:20|463.68|461.38|463.69|461.39|463.73|461.43|463.65|461.35|23
1735815690000|2025-01-02 11:01:30|463.7|461.4|463.79|461.49|463.84|461.54|463.68|461.38|22
1735815700000|2025-01-02 11:01:40|463.83|461.53|464.11|461.81|464.11|461.81|463.83|461.53|23
1735815710000|2025-01-02 11:01:50|464.12|461.82|464.04|461.74|464.2|461.9|464.03|461.73|18
1735815720000|2025-01-02 11:02:00|464.03|461.73|463.78|461.48|464.03|461.73|463.77|461.47|26
1735815730000|2025-01-02 11:02:10|463.79|461.49|463.79|461.49|463.85|461.55|463.79|461.49|25
1735815740000|2025-01-02 11:02:20|463.8|461.5|463.9|461.6|463.9|461.6|463.79|461.49|10
1735815750000|2025-01-02 11:02:30|463.88|461.58|463.9|461.6|463.9|461.6|463.88|461.58|5
1735815770000|2025-01-02 11:02:50|463.89|461.59|463.83|461.53|463.89|461.59|463.82|461.52|7
1735815780000|2025-01-02 11:03:00|463.82|461.52|463.82|461.52|463.85|461.55|463.81|461.51|15
1735815790000|2025-01-02 11:03:10|463.83|461.53|463.82|461.52|463.86|461.56|463.81|461.51|8
1735815800000|2025-01-02 11:03:20|463.83|461.53|463.71|461.41|463.83|461.53|463.68|461.38|18
1735815810000|2025-01-02 11:03:30|463.72|461.42|463.68|461.38|463.72|461.42|463.67|461.37|9
1735815820000|2025-01-02 11:03:40|463.67|461.37|463.63|461.33|463.72|461.42|463.63|461.33|22
1735815830000|2025-01-02 11:03:50|463.65|461.35|463.72|461.42|463.74|461.44|463.65|461.35|15
1735815840000|2025-01-02 11:04:00|463.73|461.43|463.7|461.4|463.73|461.43|463.67|461.37|8
1735815850000|2025-01-02 11:04:10|463.73|461.43|463.74|461.44|463.76|461.46|463.72|461.42|7
1735815860000|2025-01-02 11:04:20|463.76|461.46|463.75|461.45|463.79|461.49|463.65|461.35|14
1735815870000|2025-01-02 11:04:30|463.73|461.43|463.7|461.4|463.75|461.45|463.7|461.4|14
1735815880000|2025-01-02 11:04:40|463.69|461.39|463.63|461.33|463.69|461.39|463.6|461.3|8
1735815890000|2025-01-02 11:04:50|463.61|461.31|463.62|461.32|463.66|461.36|463.59|461.29|12
1735815900000|2025-01-02 11:05:00|463.61|461.31|463.78|461.48|463.78|461.48|463.59|461.29|15
1735815910000|2025-01-02 11:05:10|463.81|461.51|463.66|461.36|463.81|461.51|463.65|461.35|16
1735815920000|2025-01-02 11:05:20|463.65|461.35|463.62|461.32|463.66|461.36|463.58|461.28|17
1735815950000|2025-01-02 11:05:50|463.64|461.34|463.62|461.32|463.64|461.34|463.62|461.32|2
1735815960000|2025-01-02 11:06:00|463.61|461.31|463.64|461.34|463.64|461.34|463.61|461.31|9
1735815970000|2025-01-02 11:06:10|463.65|461.35|463.61|461.31|463.65|461.35|463.58|461.28|4
1735815980000|2025-01-02 11:06:20|463.62|461.32|463.74|461.44|463.82|461.52|463.61|461.31|14
1735815990000|2025-01-02 11:06:30|463.73|461.43|463.63|461.33|463.73|461.43|463.63|461.33|13
1735816000000|2025-01-02 11:06:40|463.65|461.35|463.67|461.37|463.67|461.37|463.65|461.35|3
1735816010000|2025-01-02 11:06:50|463.66|461.36|463.85|461.55|463.85|461.55|463.66|461.36|11
1735816020000|2025-01-02 11:07:00|463.81|461.51|463.83|461.53|463.84|461.54|463.8|461.5|8
1735816030000|2025-01-02 11:07:10|463.82|461.52|463.85|461.55|463.88|461.58|463.82|461.52|12
1735816040000|2025-01-02 11:07:20|463.84|461.54|463.9|461.6|463.9|461.6|463.79|461.49|10
1735816050000|2025-01-02 11:07:30|463.88|461.58|463.88|461.58|463.88|461.58|463.88|461.58|1
1735816060000|2025-01-02 11:07:40|463.9|461.6|463.89|461.59|463.9|461.6|463.88|461.58|5
1735816070000|2025-01-02 11:07:50|463.88|461.58|463.9|461.6|463.9|461.6|463.88|461.58|5
1735816080000|2025-01-02 11:08:00|463.89|461.59|463.9|461.6|463.9|461.6|463.89|461.59|2
1735816090000|2025-01-02 11:08:10|463.88|461.58|463.9|461.6|463.9|461.6|463.88|461.58|2
1735816110000|2025-01-02 11:08:30|464.2|461.9|464.49|462.19|464.49|462.19|464.2|461.9|5
1735816120000|2025-01-02 11:08:40|464.51|462.21|464.62|462.32|464.64|462.34|464.51|462.21|20
1735816130000|2025-01-02 11:08:50|464.61|462.31|464.65|462.35|464.67|462.37|464.61|462.31|7
1735816140000|2025-01-02 11:09:00|464.68|462.38|464.56|462.26|464.7|462.4|464.53|462.23|18
1735816150000|2025-01-02 11:09:10|464.54|462.24|464.61|462.31|464.61|462.31|464.48|462.18|21
1735816160000|2025-01-02 11:09:20|464.63|462.33|464.7|462.4|464.7|462.4|464.63|462.33|19
1735816170000|2025-01-02 11:09:30|464.69|462.39|464.61|462.31|464.71|462.41|464.61|462.31|12
1735816180000|2025-01-02 11:09:40|464.59|462.29|464.41|462.11|464.59|462.29|464.38|462.08|19
1735816190000|2025-01-02 11:09:50|464.42|462.12|464.39|462.09|464.43|462.13|464.36|462.06|13
1735816200000|2025-01-02 11:10:00|464.38|462.08|464.24|461.94|464.38|462.08|464.23|461.93|11
1735816210000|2025-01-02 11:10:10|464.21|461.91|464.26|461.96|464.41|462.11|464.11|461.81|25
1735816220000|2025-01-02 11:10:20|464.27|461.97|464.32|462.02|464.37|462.07|464.26|461.96|9
1735816230000|2025-01-02 11:10:30|464.31|462.01|464.14|461.84|464.31|462.01|464.13|461.83|20
1735816240000|2025-01-02 11:10:40|464.15|461.85|464.25|461.95|464.26|461.96|464.13|461.83|21
1735816250000|2025-01-02 11:10:50|464.32|462.02|464.27|461.97|464.38|462.08|464.27|461.97|5
1735816260000|2025-01-02 11:11:00|464.29|461.99|464.19|461.89|464.29|461.99|464.15|461.85|17
1735816270000|2025-01-02 11:11:10|464.18|461.88|464.15|461.85|464.19|461.89|464.14|461.84|11
1735816280000|2025-01-02 11:11:20|464.17|461.87|464.1|461.8|464.2|461.9|464.1|461.8|11
1735816290000|2025-01-02 11:11:30|464.04|461.74|464.06|461.76|464.06|461.76|464|461.7|17
1735816300000|2025-01-02 11:11:40|464.07|461.77|464.03|461.73|464.07|461.77|464.02|461.72|9
1735816310000|2025-01-02 11:11:50|464.02|461.72|463.94|461.64|464.03|461.73|463.94|461.64|12
1735816320000|2025-01-02 11:12:00|463.93|461.63|463.8|461.5|463.93|461.63|463.8|461.5|12
1735816330000|2025-01-02 11:12:10|463.79|461.49|463.86|461.56|463.86|461.56|463.79|461.49|9
1735816340000|2025-01-02 11:12:20|463.85|461.55|463.83|461.53|463.87|461.57|463.81|461.51|21
1735816350000|2025-01-02 11:12:30|463.82|461.52|463.78|461.48|463.82|461.52|463.76|461.46|5
1735816360000|2025-01-02 11:12:40|463.77|461.47|463.74|461.44|463.82|461.52|463.74|461.44|23
1735816370000|2025-01-02 11:12:50|463.75|461.45|463.65|461.35|463.78|461.48|463.64|461.34|18
1735816380000|2025-01-02 11:13:00|463.66|461.36|463.65|461.35|463.74|461.44|463.65|461.35|13
1735816390000|2025-01-02 11:13:10|463.66|461.36|463.64|461.34|463.66|461.36|463.59|461.29|3
1735816400000|2025-01-02 11:13:20|463.65|461.35|463.65|461.35|463.65|461.35|463.65|461.35|1
1735816410000|2025-01-02 11:13:30|463.58|461.28|463.63|461.33|463.63|461.33|463.57|461.27|4
1735816420000|2025-01-02 11:13:40|463.6|461.3|463.62|461.32|463.63|461.33|463.6|461.3|6
1735816430000|2025-01-02 11:13:50|463.63|461.33|463.63|461.33|463.63|461.33|463.6|461.3|4
1735816440000|2025-01-02 11:14:00|463.6|461.3|463.63|461.33|463.63|461.33|463.6|461.3|2
1735816450000|2025-01-02 11:14:10|463.64|461.34|463.65|461.35|463.65|461.35|463.64|461.34|10
1735816540000|2025-01-02 11:15:40|463.62|461.32|463.62|461.32|463.64|461.34|463.62|461.32|9
1735816550000|2025-01-02 11:15:50|463.63|461.33|463.62|461.32|463.64|461.34|463.61|461.31|6
1735816560000|2025-01-02 11:16:00|463.61|461.31|463.62|461.32|463.63|461.33|463.59|461.29|12
1735816570000|2025-01-02 11:16:10|463.6|461.3|463.6|461.3|463.64|461.34|463.59|461.29|10
1735816580000|2025-01-02 11:16:20|463.59|461.29|463.65|461.35|463.65|461.35|463.59|461.29|18
1735816590000|2025-01-02 11:16:30|463.64|461.34|463.65|461.35|463.65|461.35|463.61|461.31|9
1735816660000|2025-01-02 11:17:40|463.59|461.29|463.61|461.31|463.64|461.34|463.59|461.29|8
1735816670000|2025-01-02 11:17:50|463.65|461.35|463.65|461.35|463.65|461.35|463.65|461.35|1
1735816820000|2025-01-02 11:20:20|463.94|461.64|464.14|461.84|464.22|461.92|463.94|461.64|8
1735816830000|2025-01-02 11:20:30|464.13|461.83|464.01|461.71|464.13|461.83|463.97|461.67|13
1735816840000|2025-01-02 11:20:40|463.96|461.66|463.86|461.56|464.03|461.73|463.86|461.56|19
1735816850000|2025-01-02 11:20:50|463.87|461.57|463.91|461.61|463.91|461.61|463.87|461.57|6
1735816860000|2025-01-02 11:21:00|463.9|461.6|463.97|461.67|463.97|461.67|463.87|461.57|20
1735816870000|2025-01-02 11:21:10|463.96|461.66|463.7|461.4|463.99|461.69|463.65|461.35|15
1735816880000|2025-01-02 11:21:20|463.68|461.38|463.6|461.3|463.72|461.42|463.57|461.27|25
1735816890000|2025-01-02 11:21:30|463.53|461.23|463.53|461.23|463.53|461.23|463.53|461.23|1
1735816940000|2025-01-02 11:22:20|463.77|461.47|464.04|461.74|464.24|461.94|463.77|461.47|13
1735816950000|2025-01-02 11:22:30|464.03|461.73|463.91|461.61|464.03|461.73|463.9|461.6|6
1735816960000|2025-01-02 11:22:40|463.89|461.59|463.86|461.56|463.89|461.59|463.84|461.54|11
1735816970000|2025-01-02 11:22:50|463.87|461.57|463.9|461.6|463.98|461.68|463.87|461.57|10
1735816980000|2025-01-02 11:23:00|463.93|461.63|464.01|461.71|464.03|461.73|463.93|461.63|19
1735816990000|2025-01-02 11:23:10|463.99|461.69|463.97|461.67|464.03|461.73|463.94|461.64|13
1735817000000|2025-01-02 11:23:20|463.96|461.66|463.98|461.68|463.99|461.69|463.93|461.63|15
1735817010000|2025-01-02 11:23:30|463.99|461.69|463.86|461.56|464.07|461.77|463.86|461.56|23
1735817020000|2025-01-02 11:23:40|463.85|461.55|463.8|461.5|463.87|461.57|463.72|461.42|17
1735817030000|2025-01-02 11:23:50|463.85|461.55|463.62|461.32|463.86|461.56|463.62|461.32|21
1735817040000|2025-01-02 11:24:00|463.65|461.35|463.61|461.31|463.66|461.36|463.58|461.28|12
1735817050000|2025-01-02 11:24:10|463.58|461.28|463.58|461.28|463.6|461.3|463.58|461.28|9
1735817070000|2025-01-02 11:24:30|463.6|461.3|463.6|461.3|463.62|461.32|463.6|461.3|7
1735817080000|2025-01-02 11:24:40|463.61|461.31|463.56|461.26|463.72|461.42|463.5|461.2|11
1735817090000|2025-01-02 11:24:50|463.57|461.27|463.55|461.25|463.6|461.3|463.52|461.22|12
1735817100000|2025-01-02 11:25:00|463.56|461.26|463.68|461.38|463.69|461.39|463.53|461.23|27
1735817110000|2025-01-02 11:25:10|463.69|461.39|463.62|461.32|463.69|461.39|463.62|461.32|8
1735817120000|2025-01-02 11:25:20|463.63|461.33|463.57|461.27|463.63|461.33|463.54|461.24|8
1735817130000|2025-01-02 11:25:30|463.51|461.21|463.51|461.21|463.51|461.21|463.51|461.21|1
1735817140000|2025-01-02 11:25:40|463.42|461.12|463.37|461.07|463.49|461.19|463.21|460.91|19
1735817150000|2025-01-02 11:25:50|463.43|461.13|463.45|461.15|463.46|461.16|463.39|461.09|17
1735817160000|2025-01-02 11:26:00|463.48|461.18|463.73|461.43|463.88|461.58|463.48|461.18|21
1735817170000|2025-01-02 11:26:10|463.72|461.42|463.8|461.5|463.8|461.5|463.65|461.35|22
1735817180000|2025-01-02 11:26:20|463.79|461.49|463.9|461.6|463.9|461.6|463.77|461.47|16
1735817190000|2025-01-02 11:26:30|463.89|461.59|463.89|461.59|463.91|461.61|463.83|461.53|26
1735817200000|2025-01-02 11:26:40|463.9|461.6|463.85|461.55|463.92|461.62|463.83|461.53|21
1735817210000|2025-01-02 11:26:50|463.84|461.54|463.84|461.54|463.86|461.56|463.83|461.53|7
1735817220000|2025-01-02 11:27:00|463.85|461.55|463.89|461.59|463.93|461.63|463.85|461.55|16
1735817230000|2025-01-02 11:27:10|463.85|461.55|463.9|461.6|463.97|461.67|463.85|461.55|19
1735817240000|2025-01-02 11:27:20|463.97|461.67|463.86|461.56|463.97|461.67|463.86|461.56|4
1735817250000|2025-01-02 11:27:30|463.82|461.52|463.89|461.59|463.89|461.59|463.82|461.52|16
1735817260000|2025-01-02 11:27:40|463.88|461.58|463.88|461.58|463.93|461.63|463.86|461.56|13
1735817270000|2025-01-02 11:27:50|463.89|461.59|463.93|461.63|463.95|461.65|463.86|461.56|15
1735817280000|2025-01-02 11:28:00|463.89|461.59|463.98|461.68|464.1|461.8|463.89|461.59|13
1735817290000|2025-01-02 11:28:10|464.06|461.76|464.25|461.95|464.26|461.96|464.03|461.73|12
1735817300000|2025-01-02 11:28:20|464.27|461.97|464.49|462.19|464.49|462.19|464.27|461.97|21
1735817310000|2025-01-02 11:28:30|464.5|462.2|464.5|462.2|464.66|462.36|464.48|462.18|23
1735817320000|2025-01-02 11:28:40|464.54|462.24|464.6|462.3|464.63|462.33|464.49|462.19|22
1735817330000|2025-01-02 11:28:50|464.59|462.29|464.56|462.26|464.59|462.29|464.55|462.25|7
1735817340000|2025-01-02 11:29:00|464.53|462.23|464.42|462.12|464.53|462.23|464.33|462.03|17
1735817350000|2025-01-02 11:29:10|464.4|462.1|464.35|462.05|464.41|462.11|464.32|462.02|18
1735817360000|2025-01-02 11:29:20|464.36|462.06|464.33|462.03|464.36|462.06|464.31|462.01|13
1735817370000|2025-01-02 11:29:30|464.36|462.06|464.36|462.06|464.37|462.07|464.33|462.03|15
1735817380000|2025-01-02 11:29:40|464.33|462.03|464.32|462.02|464.36|462.06|464.3|462|17
1735817390000|2025-01-02 11:29:50|464.33|462.03|464.38|462.08|464.39|462.09|464.3|462|16
1735817400000|2025-01-02 11:30:00|464.39|462.09|464.48|462.18|464.52|462.22|464.39|462.09|17
1735817410000|2025-01-02 11:30:10|464.49|462.19|464.62|462.32|464.67|462.37|464.49|462.19|16
1735817420000|2025-01-02 11:30:20|464.65|462.35|464.62|462.32|464.66|462.36|464.59|462.29|21
1735817430000|2025-01-02 11:30:30|464.61|462.31|464.53|462.23|464.62|462.32|464.39|462.09|25
1735817440000|2025-01-02 11:30:40|464.59|462.29|464.53|462.23|464.59|462.29|464.53|462.23|7
1735817450000|2025-01-02 11:30:50|464.6|462.3|464.4|462.1|464.6|462.3|464.4|462.1|16
1735817460000|2025-01-02 11:31:00|464.36|462.06|464.4|462.1|464.44|462.14|464.36|462.06|11
1735817470000|2025-01-02 11:31:10|464.41|462.11|464.35|462.05|464.44|462.14|464.35|462.05|14
1735817480000|2025-01-02 11:31:20|464.39|462.09|464.44|462.14|464.46|462.16|464.38|462.08|18
1735817490000|2025-01-02 11:31:30|464.43|462.13|464.35|462.05|464.43|462.13|464.35|462.05|22
1735817500000|2025-01-02 11:31:40|464.32|462.02|464.28|461.98|464.34|462.04|464.28|461.98|7
1735817510000|2025-01-02 11:31:50|464.22|461.92|464.16|461.86|464.22|461.92|464.13|461.83|10
1735817520000|2025-01-02 11:32:00|464.17|461.87|464.16|461.86|464.19|461.89|464.16|461.86|18
1735817530000|2025-01-02 11:32:10|464.17|461.87|464.22|461.92|464.23|461.93|464.16|461.86|22
1735817540000|2025-01-02 11:32:20|464.21|461.91|464.32|462.02|464.35|462.05|464.15|461.85|18
1735817550000|2025-01-02 11:32:30|464.33|462.03|464.29|461.99|464.38|462.08|464.29|461.99|21
1735817560000|2025-01-02 11:32:40|464.33|462.03|464.36|462.06|464.39|462.09|464.32|462.02|19
1735817570000|2025-01-02 11:32:50|464.41|462.11|464.46|462.16|464.52|462.22|464.38|462.08|23
1735817580000|2025-01-02 11:33:00|464.51|462.21|464.59|462.29|464.61|462.31|464.46|462.16|22
1735817590000|2025-01-02 11:33:10|464.63|462.33|464.67|462.37|464.67|462.37|464.56|462.26|16
1735817600000|2025-01-02 11:33:20|464.66|462.36|464.56|462.26|464.68|462.38|464.56|462.26|11
1735817610000|2025-01-02 11:33:30|464.62|462.32|464.34|462.04|464.65|462.35|464.34|462.04|19
1735817620000|2025-01-02 11:33:40|464.38|462.08|464.29|461.99|464.38|462.08|464.29|461.99|9
1735817630000|2025-01-02 11:33:50|464.28|461.98|464.27|461.97|464.28|461.98|464.2|461.9|11
1735817640000|2025-01-02 11:34:00|464.26|461.96|464.35|462.05|464.38|462.08|464.19|461.89|23
1735817650000|2025-01-02 11:34:10|464.42|462.12|464.51|462.21|464.52|462.22|464.38|462.08|13
1735817660000|2025-01-02 11:34:20|464.53|462.23|464.53|462.23|464.53|462.23|464.47|462.17|14
1735817670000|2025-01-02 11:34:30|464.51|462.21|464.57|462.27|464.62|462.32|464.49|462.19|19
1735817680000|2025-01-02 11:34:40|464.53|462.23|464.43|462.13|464.56|462.26|464.43|462.13|10
1735817690000|2025-01-02 11:34:50|464.49|462.19|464.61|462.31|464.67|462.37|464.43|462.13|16
1735817700000|2025-01-02 11:35:00|464.6|462.3|464.76|462.46|464.76|462.46|464.6|462.3|12
1735817710000|2025-01-02 11:35:10|464.75|462.45|464.66|462.36|464.75|462.45|464.66|462.36|14
1735817720000|2025-01-02 11:35:20|464.72|462.42|464.56|462.26|464.73|462.43|464.51|462.21|19
1735817730000|2025-01-02 11:35:30|464.54|462.24|464.46|462.16|464.56|462.26|464.46|462.16|10
1735817740000|2025-01-02 11:35:40|464.5|462.2|464.49|462.19|464.55|462.25|464.49|462.19|14
1735817750000|2025-01-02 11:35:50|464.54|462.24|464.68|462.38|464.68|462.38|464.49|462.19|19
1735817760000|2025-01-02 11:36:00|464.7|462.4|464.67|462.37|464.7|462.4|464.6|462.3|25
1735817770000|2025-01-02 11:36:10|464.66|462.36|464.56|462.26|464.67|462.37|464.56|462.26|27
1735817780000|2025-01-02 11:36:20|464.52|462.22|464.52|462.22|464.61|462.31|464.48|462.18|13
1735817790000|2025-01-02 11:36:30|464.53|462.23|464.48|462.18|464.53|462.23|464.48|462.18|5
1735817800000|2025-01-02 11:36:40|464.56|462.26|464.55|462.25|464.56|462.26|464.55|462.25|2
1735817810000|2025-01-02 11:36:50|464.51|462.21|464.48|462.18|464.56|462.26|464.48|462.18|13
1735817820000|2025-01-02 11:37:00|464.44|462.14|464.39|462.09|464.46|462.16|464.39|462.09|8
1735817830000|2025-01-02 11:37:10|464.44|462.14|464.56|462.26|464.63|462.33|464.44|462.14|9
1735817840000|2025-01-02 11:37:20|464.62|462.32|464.63|462.33|464.69|462.39|464.62|462.32|7
1735817850000|2025-01-02 11:37:30|464.69|462.39|464.68|462.38|464.69|462.39|464.64|462.34|11
1735817860000|2025-01-02 11:37:40|464.7|462.4|464.76|462.46|464.8|462.5|464.68|462.38|12
1735817870000|2025-01-02 11:37:50|464.7|462.4|464.61|462.31|464.77|462.47|464.59|462.29|20
1735817880000|2025-01-02 11:38:00|464.62|462.32|464.74|462.44|464.79|462.49|464.58|462.28|20
1735817890000|2025-01-02 11:38:10|464.75|462.45|464.73|462.43|464.77|462.47|464.72|462.42|21
1735817900000|2025-01-02 11:38:20|464.72|462.42|464.72|462.42|464.73|462.43|464.72|462.42|3
1735817910000|2025-01-02 11:38:30|464.81|462.51|464.89|462.59|464.9|462.6|464.81|462.51|9
1735817920000|2025-01-02 11:38:40|464.94|462.64|464.94|462.64|465|462.7|464.88|462.58|18
1735817930000|2025-01-02 11:38:50|464.98|462.68|464.79|462.49|465|462.7|464.79|462.49|26
1735817940000|2025-01-02 11:39:00|464.77|462.47|464.85|462.55|464.87|462.57|464.73|462.43|18
1735817950000|2025-01-02 11:39:10|464.84|462.54|464.81|462.51|464.85|462.55|464.81|462.51|20
1735817960000|2025-01-02 11:39:20|464.77|462.47|464.65|462.35|464.77|462.47|464.65|462.35|15
1735817970000|2025-01-02 11:39:30|464.69|462.39|464.66|462.36|464.72|462.42|464.66|462.36|7
1735817980000|2025-01-02 11:39:40|464.72|462.42|464.8|462.5|464.82|462.52|464.67|462.37|10
1735817990000|2025-01-02 11:39:50|464.82|462.52|464.85|462.55|464.87|462.57|464.78|462.48|18
1735818000000|2025-01-02 11:40:00|464.8|462.5|464.77|462.47|464.91|462.61|464.77|462.47|18
1735818010000|2025-01-02 11:40:10|464.78|462.48|464.72|462.42|464.79|462.49|464.72|462.42|11
1735818030000|2025-01-02 11:40:30|464.68|462.38|464.63|462.33|464.68|462.38|464.59|462.29|13
1735818040000|2025-01-02 11:40:40|464.62|462.32|464.6|462.3|464.67|462.37|464.54|462.24|19
1735818050000|2025-01-02 11:40:50|464.58|462.28|464.55|462.25|464.62|462.32|464.54|462.24|16
1735818060000|2025-01-02 11:41:00|464.6|462.3|464.47|462.17|464.65|462.35|464.45|462.15|18
1735818070000|2025-01-02 11:41:10|464.45|462.15|464.43|462.13|464.49|462.19|464.43|462.13|12
1735818080000|2025-01-02 11:41:20|464.44|462.14|464.56|462.26|464.58|462.28|464.44|462.14|13
1735818090000|2025-01-02 11:41:30|464.55|462.25|464.55|462.25|464.56|462.26|464.54|462.24|10
1735818100000|2025-01-02 11:41:40|464.54|462.24|464.42|462.12|464.54|462.24|464.42|462.12|19
1735818110000|2025-01-02 11:41:50|464.44|462.14|464.38|462.08|464.46|462.16|464.37|462.07|15
1735818120000|2025-01-02 11:42:00|464.37|462.07|464.38|462.08|464.41|462.11|464.33|462.03|15
1735818130000|2025-01-02 11:42:10|464.39|462.09|464.45|462.15|464.47|462.17|464.38|462.08|13
1735818140000|2025-01-02 11:42:20|464.46|462.16|464.37|462.07|464.46|462.16|464.37|462.07|3
1735818150000|2025-01-02 11:42:30|464.43|462.13|464.51|462.21|464.58|462.28|464.43|462.13|13
1735818160000|2025-01-02 11:42:40|464.5|462.2|464.57|462.27|464.57|462.27|464.5|462.2|12
1735818170000|2025-01-02 11:42:50|464.58|462.28|464.68|462.38|464.68|462.38|464.58|462.28|5
1735818180000|2025-01-02 11:43:00|464.67|462.37|464.62|462.32|464.68|462.38|464.62|462.32|15
1735818190000|2025-01-02 11:43:10|464.68|462.38|464.6|462.3|464.68|462.38|464.6|462.3|14
1735818200000|2025-01-02 11:43:20|464.59|462.29|464.61|462.31|464.67|462.37|464.59|462.29|12
1735818210000|2025-01-02 11:43:30|464.6|462.3|464.61|462.31|464.61|462.31|464.6|462.3|2
1735818220000|2025-01-02 11:43:40|464.6|462.3|464.54|462.24|464.68|462.38|464.54|462.24|10
1735818230000|2025-01-02 11:43:50|464.49|462.19|464.42|462.12|464.49|462.19|464.42|462.12|12
1735818240000|2025-01-02 11:44:00|464.38|462.08|464.42|462.12|464.42|462.12|464.34|462.04|12
1735818250000|2025-01-02 11:44:10|464.41|462.11|464.47|462.17|464.55|462.25|464.41|462.11|17
1735818260000|2025-01-02 11:44:20|464.48|462.18|464.46|462.16|464.48|462.18|464.46|462.16|9
1735818270000|2025-01-02 11:44:30|464.45|462.15|464.54|462.24|464.54|462.24|464.35|462.05|16
1735818280000|2025-01-02 11:44:40|464.55|462.25|464.47|462.17|464.6|462.3|464.46|462.16|26
1735818290000|2025-01-02 11:44:50|464.53|462.23|464.53|462.23|464.57|462.27|464.52|462.22|13
1735818300000|2025-01-02 11:45:00|464.52|462.22|464.54|462.24|464.56|462.26|464.49|462.19|22
1735818310000|2025-01-02 11:45:10|464.55|462.25|464.5|462.2|464.56|462.26|464.42|462.12|13
1735818320000|2025-01-02 11:45:20|464.51|462.21|464.62|462.32|464.62|462.32|464.46|462.16|13
1735818330000|2025-01-02 11:45:30|464.56|462.26|464.54|462.24|464.62|462.32|464.53|462.23|15
1735818340000|2025-01-02 11:45:40|464.6|462.3|464.77|462.47|464.78|462.48|464.54|462.24|9
1735818350000|2025-01-02 11:45:50|464.82|462.52|464.77|462.47|464.87|462.57|464.75|462.45|26
1735818360000|2025-01-02 11:46:00|464.83|462.53|464.84|462.54|464.88|462.58|464.81|462.51|18
1735818370000|2025-01-02 11:46:10|464.83|462.53|464.72|462.42|464.9|462.6|464.71|462.41|18
1735818380000|2025-01-02 11:46:20|464.71|462.41|464.61|462.31|464.75|462.45|464.61|462.31|11
1735818390000|2025-01-02 11:46:30|464.68|462.38|464.61|462.31|464.72|462.42|464.61|462.31|11
1735818400000|2025-01-02 11:46:40|464.69|462.39|464.64|462.34|464.72|462.42|464.64|462.34|6
1735818410000|2025-01-02 11:46:50|464.71|462.41|464.62|462.32|464.71|462.41|464.61|462.31|23
1735818420000|2025-01-02 11:47:00|464.67|462.37|464.69|462.39|464.74|462.44|464.63|462.33|13
1735818430000|2025-01-02 11:47:10|464.75|462.45|464.72|462.42|464.75|462.45|464.64|462.34|15
1735818440000|2025-01-02 11:47:20|464.71|462.41|464.89|462.59|464.94|462.64|464.67|462.37|15
1735818450000|2025-01-02 11:47:30|464.96|462.66|465.01|462.71|465.02|462.72|464.91|462.61|5
1735818460000|2025-01-02 11:47:40|465.08|462.78|465.15|462.85|465.2|462.9|465.03|462.73|11
1735818470000|2025-01-02 11:47:50|465.14|462.84|465.1|462.8|465.14|462.84|465.1|462.8|2
1735818480000|2025-01-02 11:48:00|465.05|462.75|464.95|462.65|465.05|462.75|464.95|462.65|15
1735818490000|2025-01-02 11:48:10|464.92|462.62|464.83|462.53|464.93|462.63|464.82|462.52|19
1735818500000|2025-01-02 11:48:20|464.87|462.57|464.86|462.56|464.87|462.57|464.77|462.47|12
1735818510000|2025-01-02 11:48:30|464.85|462.55|464.85|462.55|464.89|462.59|464.79|462.49|10
1735818520000|2025-01-02 11:48:40|464.86|462.56|464.86|462.56|464.89|462.59|464.82|462.52|15
1735818530000|2025-01-02 11:48:50|464.9|462.6|464.89|462.59|464.9|462.6|464.84|462.54|18
1735818540000|2025-01-02 11:49:00|464.88|462.58|464.96|462.66|465|462.7|464.87|462.57|21
1735818550000|2025-01-02 11:49:10|464.97|462.67|464.95|462.65|464.99|462.69|464.94|462.64|18
1735818560000|2025-01-02 11:49:20|464.94|462.64|464.75|462.45|464.94|462.64|464.75|462.45|12
1735818570000|2025-01-02 11:49:30|464.76|462.46|464.64|462.34|464.76|462.46|464.6|462.3|10
1735818580000|2025-01-02 11:49:40|464.65|462.35|464.58|462.28|464.65|462.35|464.58|462.28|18
1735818590000|2025-01-02 11:49:50|464.59|462.29|464.54|462.24|464.6|462.3|464.49|462.19|18
1735818600000|2025-01-02 11:50:00|464.55|462.25|464.39|462.09|464.55|462.25|464.39|462.09|25
1735818610000|2025-01-02 11:50:10|464.41|462.11|464.27|461.97|464.42|462.12|464.26|461.96|16
1735818620000|2025-01-02 11:50:20|464.25|461.95|464.29|461.99|464.42|462.12|464.25|461.95|22
1735818630000|2025-01-02 11:50:30|464.3|462|464.28|461.98|464.3|462|464.27|461.97|13
1735818640000|2025-01-02 11:50:40|464.29|461.99|464.32|462.02|464.4|462.1|464.29|461.99|18
1735818650000|2025-01-02 11:50:50|464.34|462.04|464.39|462.09|464.41|462.11|464.3|462|21
1735818660000|2025-01-02 11:51:00|464.38|462.08|464.32|462.02|464.4|462.1|464.31|462.01|19
1735818670000|2025-01-02 11:51:10|464.29|461.99|464.23|461.93|464.32|462.02|464.23|461.93|9
1735818680000|2025-01-02 11:51:20|464.24|461.94|464.06|461.76|464.24|461.94|464.02|461.72|19
1735818690000|2025-01-02 11:51:30|464.07|461.77|464.17|461.87|464.19|461.89|464.04|461.74|15
1735818700000|2025-01-02 11:51:40|464.19|461.89|464.18|461.88|464.19|461.89|464.03|461.73|21
1735818710000|2025-01-02 11:51:50|464.17|461.87|464.08|461.78|464.17|461.87|464.08|461.78|15
1735818720000|2025-01-02 11:52:00|464.07|461.77|463.74|461.44|464.07|461.77|463.74|461.44|23
1735818730000|2025-01-02 11:52:10|463.79|461.49|463.87|461.57|463.88|461.58|463.78|461.48|23
1735818740000|2025-01-02 11:52:20|463.86|461.56|464.01|461.71|464.03|461.73|463.86|461.56|20
1735818750000|2025-01-02 11:52:30|464.02|461.72|464.02|461.72|464.06|461.76|464|461.7|17
1735818760000|2025-01-02 11:52:40|464.03|461.73|464.13|461.83|464.18|461.88|464.02|461.72|14
1735818770000|2025-01-02 11:52:50|464.12|461.82|464.05|461.75|464.18|461.88|464.05|461.75|18
1735818780000|2025-01-02 11:53:00|464.07|461.77|463.9|461.6|464.12|461.82|463.9|461.6|25
1735818790000|2025-01-02 11:53:10|463.91|461.61|463.79|461.49|463.93|461.63|463.79|461.49|18
1735818800000|2025-01-02 11:53:20|463.81|461.51|463.8|461.5|463.82|461.52|463.79|461.49|20
1735818810000|2025-01-02 11:53:30|463.79|461.49|463.8|461.5|463.81|461.51|463.79|461.49|10
1735818820000|2025-01-02 11:53:40|463.81|461.51|464.05|461.75|464.05|461.75|463.81|461.51|20
1735818830000|2025-01-02 11:53:50|464.03|461.73|464.11|461.81|464.11|461.81|464|461.7|12
1735818840000|2025-01-02 11:54:00|464.1|461.8|464.14|461.84|464.14|461.84|464.09|461.79|11
1735818850000|2025-01-02 11:54:10|464.16|461.86|464.13|461.83|464.16|461.86|464.11|461.81|12
1735818860000|2025-01-02 11:54:20|464.09|461.79|464.08|461.78|464.13|461.83|464.07|461.77|10
1735818870000|2025-01-02 11:54:30|464.11|461.81|464.11|461.81|464.12|461.82|464.1|461.8|11
1735818880000|2025-01-02 11:54:40|464.1|461.8|464.03|461.73|464.11|461.81|463.98|461.68|17
1735818890000|2025-01-02 11:54:50|463.96|461.66|463.9|461.6|463.96|461.66|463.89|461.59|9
1735818900000|2025-01-02 11:55:00|463.91|461.61|463.91|461.61|463.91|461.61|463.89|461.59|11
1735818910000|2025-01-02 11:55:10|463.9|461.6|463.89|461.59|463.93|461.63|463.87|461.57|15
1735818920000|2025-01-02 11:55:20|463.92|461.62|463.87|461.57|463.92|461.62|463.87|461.57|7
1735818930000|2025-01-02 11:55:30|463.85|461.55|463.85|461.55|463.85|461.55|463.84|461.54|3
1735818940000|2025-01-02 11:55:40|463.84|461.54|463.85|461.55|463.85|461.55|463.84|461.54|2
1735818950000|2025-01-02 11:55:50|463.9|461.6|463.92|461.62|463.92|461.62|463.89|461.59|6
1735818960000|2025-01-02 11:56:00|463.94|461.64|463.93|461.63|463.94|461.64|463.93|461.63|2
1735818970000|2025-01-02 11:56:10|463.96|461.66|464.05|461.75|464.05|461.75|463.96|461.66|5
1735818980000|2025-01-02 11:56:20|464.09|461.79|464.13|461.83|464.13|461.83|464.08|461.78|15
1735818990000|2025-01-02 11:56:30|464.11|461.81|464.26|461.96|464.26|461.96|464.11|461.81|18
1735819000000|2025-01-02 11:56:40|464.27|461.97|464.33|462.03|464.34|462.04|464.24|461.94|14
1735819010000|2025-01-02 11:56:50|464.32|462.02|464.31|462.01|464.35|462.05|464.3|462|19
1735819020000|2025-01-02 11:57:00|464.32|462.02|464.38|462.08|464.4|462.1|464.31|462.01|8
1735819030000|2025-01-02 11:57:10|464.37|462.07|464.37|462.07|464.39|462.09|464.32|462.02|12
1735819040000|2025-01-02 11:57:20|464.39|462.09|464.32|462.02|464.4|462.1|464.31|462.01|13
1735819050000|2025-01-02 11:57:30|464.31|462.01|464.17|461.87|464.37|462.07|464.16|461.86|18
1735819060000|2025-01-02 11:57:40|464.16|461.86|464.13|461.83|464.16|461.86|464.12|461.82|14
1735819070000|2025-01-02 11:57:50|464.12|461.82|464.1|461.8|464.16|461.86|464.1|461.8|14
1735819080000|2025-01-02 11:58:00|464.11|461.81|464.13|461.83|464.14|461.84|464.11|461.81|10
1735819090000|2025-01-02 11:58:10|464.14|461.84|464.15|461.85|464.15|461.85|464.14|461.84|2
1735819100000|2025-01-02 11:58:20|464.18|461.88|464.23|461.93|464.23|461.93|464.15|461.85|8
1735819110000|2025-01-02 11:58:30|464.22|461.92|464.25|461.95|464.3|462|464.22|461.92|14
1735819120000|2025-01-02 11:58:40|464.29|461.99|464.27|461.97|464.3|462|464.25|461.95|13
1735819130000|2025-01-02 11:58:50|464.24|461.94|464.17|461.87|464.24|461.94|464.16|461.86|14
1735819140000|2025-01-02 11:59:00|464.22|461.92|464.23|461.93|464.24|461.94|464.22|461.92|5
1735819150000|2025-01-02 11:59:10|464.24|461.94|464.27|461.97|464.29|461.99|464.23|461.93|20
1735819160000|2025-01-02 11:59:20|464.29|461.99|464.3|462|464.35|462.05|464.29|461.99|10
1735819170000|2025-01-02 11:59:30|464.29|461.99|464.31|462.01|464.35|462.05|464.29|461.99|15
1735819180000|2025-01-02 11:59:40|464.33|462.03|464.33|462.03|464.34|462.04|464.29|461.99|11
1735819190000|2025-01-02 11:59:50|464.3|462|464.35|462.05|464.35|462.05|464.3|462|14
1735819200000|2025-01-02 12:00:00|464.36|462.06|464.65|462.35|464.66|462.36|464.35|462.05|24
1735819210000|2025-01-02 12:00:10|464.62|462.32|464.78|462.48|464.85|462.55|464.62|462.32|26
1735819220000|2025-01-02 12:00:20|464.7|462.4|464.76|462.46|464.79|462.49|464.66|462.36|19
1735819230000|2025-01-02 12:00:30|464.79|462.49|464.76|462.46|464.88|462.58|464.76|462.46|16
1735819240000|2025-01-02 12:00:40|464.75|462.45|464.63|462.33|464.78|462.48|464.63|462.33|19
1735819250000|2025-01-02 12:00:50|464.61|462.31|464.74|462.44|464.74|462.44|464.55|462.25|18
1735819260000|2025-01-02 12:01:00|464.76|462.46|464.78|462.48|464.81|462.51|464.75|462.45|19
1735819270000|2025-01-02 12:01:10|464.8|462.5|464.86|462.56|464.88|462.58|464.8|462.5|19
1735819280000|2025-01-02 12:01:20|464.88|462.58|464.86|462.56|464.89|462.59|464.85|462.55|15
1735819290000|2025-01-02 12:01:30|464.87|462.57|465.06|462.76|465.06|462.76|464.82|462.52|21
1735819300000|2025-01-02 12:01:40|465.07|462.77|465.04|462.74|465.11|462.81|465|462.7|17
1735819310000|2025-01-02 12:01:50|465.05|462.75|465.07|462.77|465.08|462.78|465.04|462.74|15
1735819320000|2025-01-02 12:02:00|465.08|462.78|465.1|462.8|465.1|462.8|465.06|462.76|10
1735819330000|2025-01-02 12:02:10|465.09|462.79|465.05|462.75|465.11|462.81|465.05|462.75|20
1735819340000|2025-01-02 12:02:20|465.09|462.79|465.46|463.16|465.46|463.16|465.06|462.76|17
1735819400000|2025-01-02 12:03:20|465.25|462.95|465.3|463|465.34|463.04|465.19|462.89|9
1735819410000|2025-01-02 12:03:30|465.28|462.98|465.24|462.94|465.28|462.98|465.24|462.94|2
1735819420000|2025-01-02 12:03:40|465.29|462.99|465.25|462.95|465.29|462.99|465.24|462.94|8
1735819430000|2025-01-02 12:03:50|465.24|462.94|465.46|463.16|465.46|463.16|465.24|462.94|2
1735819450000|2025-01-02 12:04:10|465.36|463.06|465.46|463.16|465.46|463.16|465.25|462.95|4
1735819550000|2025-01-02 12:05:50|465.49|463.19|465.52|463.22|465.53|463.23|465.46|463.16|13
1735819560000|2025-01-02 12:06:00|465.49|463.19|465.51|463.21|465.52|463.22|465.49|463.19|6
1735819570000|2025-01-02 12:06:10|465.5|463.2|465.46|463.16|465.5|463.2|465.46|463.16|8
1735819580000|2025-01-02 12:06:20|465.49|463.19|465.49|463.19|465.5|463.2|465.47|463.17|7
1735819590000|2025-01-02 12:06:30|465.51|463.21|465.48|463.18|465.51|463.21|465.48|463.18|7
1735819600000|2025-01-02 12:06:40|465.5|463.2|465.46|463.16|465.51|463.21|465.46|463.16|19
1735819610000|2025-01-02 12:06:50|465.49|463.19|465.46|463.16|465.53|463.23|465.46|463.16|22
1735819620000|2025-01-02 12:07:00|465.48|463.18|465.48|463.18|465.5|463.2|465.46|463.16|14
1735819630000|2025-01-02 12:07:10|465.49|463.19|465.48|463.18|465.49|463.19|465.48|463.18|12
1735819640000|2025-01-02 12:07:20|465.49|463.19|465.48|463.18|465.49|463.19|465.46|463.16|13
1735819650000|2025-01-02 12:07:30|465.47|463.17|465.48|463.18|465.48|463.18|465.46|463.16|9
1735819660000|2025-01-02 12:07:40|465.49|463.19|465.46|463.16|465.53|463.23|465.46|463.16|6
1735819750000|2025-01-02 12:09:10|465.28|462.98|465.15|462.85|465.28|462.98|465.14|462.84|5
1735819760000|2025-01-02 12:09:20|465.16|462.86|465.32|463.02|465.38|463.08|465.11|462.81|19
1735819770000|2025-01-02 12:09:30|465.29|462.99|465.24|462.94|465.31|463.01|465.24|462.94|15
1735819790000|2025-01-02 12:09:50|465.16|462.86|465.14|462.84|465.16|462.86|465.12|462.82|5
1735819800000|2025-01-02 12:10:00|465.12|462.82|464.85|462.55|465.23|462.93|464.85|462.55|16
1735820020000|2025-01-02 12:13:40|464.95|462.65|465.05|462.75|465.05|462.75|464.95|462.65|2
1735820030000|2025-01-02 12:13:50|465.04|462.74|465.06|462.76|465.09|462.79|465.03|462.73|12
1735820040000|2025-01-02 12:14:00|465.05|462.75|465.05|462.75|465.07|462.77|465.04|462.74|18
1735820060000|2025-01-02 12:14:20|465.04|462.74|465.02|462.72|465.05|462.75|465.02|462.72|8
1735820070000|2025-01-02 12:14:30|464.97|462.67|464.88|462.58|464.97|462.67|464.87|462.57|6
1735820080000|2025-01-02 12:14:40|464.87|462.57|464.69|462.39|464.87|462.57|464.69|462.39|17
1735820090000|2025-01-02 12:14:50|464.67|462.37|464.91|462.61|464.93|462.63|464.65|462.35|14
1735820100000|2025-01-02 12:15:00|464.9|462.6|465|462.7|465.01|462.71|464.84|462.54|18
1735820110000|2025-01-02 12:15:10|465.01|462.71|465.11|462.81|465.15|462.85|465.01|462.71|12
1735820120000|2025-01-02 12:15:20|465.04|462.74|465.11|462.81|465.11|462.81|464.9|462.6|26
1735820130000|2025-01-02 12:15:30|465.13|462.83|465.06|462.76|465.13|462.83|465|462.7|17
1735820140000|2025-01-02 12:15:40|465.07|462.77|465|462.7|465.07|462.77|464.99|462.69|14
1735820150000|2025-01-02 12:15:50|465.03|462.73|465.01|462.71|465.06|462.76|465|462.7|12
1735820160000|2025-01-02 12:16:00|465|462.7|465.05|462.75|465.06|462.76|465|462.7|10
1735820170000|2025-01-02 12:16:10|465|462.7|464.8|462.5|465|462.7|464.8|462.5|14
1735820180000|2025-01-02 12:16:20|464.77|462.47|464.86|462.56|464.88|462.58|464.77|462.47|22
1735820190000|2025-01-02 12:16:30|464.85|462.55|464.97|462.67|464.97|462.67|464.85|462.55|15
1735820200000|2025-01-02 12:16:40|465.05|462.75|464.96|462.66|465.08|462.78|464.96|462.66|15
1735820210000|2025-01-02 12:16:50|464.97|462.67|464.95|462.65|465.02|462.72|464.91|462.61|19
1735820220000|2025-01-02 12:17:00|464.94|462.64|464.89|462.59|464.97|462.67|464.87|462.57|19
1735820230000|2025-01-02 12:17:10|464.9|462.6|464.9|462.6|464.97|462.67|464.9|462.6|13
1735820240000|2025-01-02 12:17:20|464.89|462.59|464.81|462.51|464.95|462.65|464.81|462.51|20
1735820250000|2025-01-02 12:17:30|464.77|462.47|464.89|462.59|464.92|462.62|464.73|462.43|12
1735820260000|2025-01-02 12:17:40|464.88|462.58|464.93|462.63|464.93|462.63|464.81|462.51|22
1735820270000|2025-01-02 12:17:50|464.94|462.64|465.01|462.71|465.03|462.73|464.94|462.64|17
1735820280000|2025-01-02 12:18:00|465.02|462.72|465.07|462.77|465.11|462.81|465.02|462.72|19
1735820290000|2025-01-02 12:18:10|465.06|462.76|465.04|462.74|465.1|462.8|465|462.7|21
1735820300000|2025-01-02 12:18:20|465.05|462.75|465.01|462.71|465.08|462.78|465.01|462.71|12
1735820310000|2025-01-02 12:18:30|465.03|462.73|465.07|462.77|465.1|462.8|465.03|462.73|9
1735820320000|2025-01-02 12:18:40|465.05|462.75|464.94|462.64|465.05|462.75|464.94|462.64|13
1735820330000|2025-01-02 12:18:50|464.95|462.65|464.93|462.63|465.04|462.74|464.93|462.63|17
1735820340000|2025-01-02 12:19:00|464.94|462.64|464.87|462.57|464.94|462.64|464.87|462.57|13
1735820350000|2025-01-02 12:19:10|464.86|462.56|464.9|462.6|464.92|462.62|464.82|462.52|17
1735820360000|2025-01-02 12:19:20|464.89|462.59|464.89|462.59|464.91|462.61|464.85|462.55|13
1735820370000|2025-01-02 12:19:30|464.91|462.61|464.94|462.64|464.97|462.67|464.89|462.59|10
1735820380000|2025-01-02 12:19:40|464.93|462.63|464.98|462.68|464.98|462.68|464.92|462.62|12
1735820390000|2025-01-02 12:19:50|464.99|462.69|464.94|462.64|465.01|462.71|464.92|462.62|13
1735820400000|2025-01-02 12:20:00|464.92|462.62|464.76|462.46|464.94|462.64|464.76|462.46|20
1735820410000|2025-01-02 12:20:10|464.73|462.43|464.63|462.33|464.74|462.44|464.58|462.28|16
1735820420000|2025-01-02 12:20:20|464.56|462.26|464.68|462.38|464.71|462.41|464.54|462.24|23
1735820430000|2025-01-02 12:20:30|464.69|462.39|464.72|462.42|464.76|462.46|464.65|462.35|15
1735820440000|2025-01-02 12:20:40|464.7|462.4|464.73|462.43|464.73|462.43|464.66|462.36|12
1735820450000|2025-01-02 12:20:50|464.72|462.42|464.73|462.43|464.75|462.45|464.69|462.39|15
1735820460000|2025-01-02 12:21:00|464.71|462.41|464.61|462.31|464.71|462.41|464.57|462.27|14
1735820470000|2025-01-02 12:21:10|464.6|462.3|464.57|462.27|464.61|462.31|464.56|462.26|12
1735820480000|2025-01-02 12:21:20|464.56|462.26|464.1|461.8|464.59|462.29|464.1|461.8|22
1735820490000|2025-01-02 12:21:30|464.11|461.81|463.97|461.67|464.12|461.82|463.97|461.67|20
1735820500000|2025-01-02 12:21:40|463.96|461.66|464.13|461.83|464.22|461.92|463.96|461.66|21
1735820510000|2025-01-02 12:21:50|464.14|461.84|464.09|461.79|464.14|461.84|464.09|461.79|10
1735820520000|2025-01-02 12:22:00|464.1|461.8|463.89|461.59|464.1|461.8|463.89|461.59|17
1735820530000|2025-01-02 12:22:10|463.88|461.58|463.85|461.55|463.94|461.64|463.84|461.54|21
1735820540000|2025-01-02 12:22:20|463.87|461.57|463.79|461.49|463.87|461.57|463.79|461.49|18
1735820550000|2025-01-02 12:22:30|463.83|461.53|463.83|461.53|464.1|461.8|463.83|461.53|13
1735820560000|2025-01-02 12:22:40|463.82|461.52|463.82|461.52|463.89|461.59|463.82|461.52|17
1735820570000|2025-01-02 12:22:50|463.85|461.55|463.83|461.53|463.88|461.58|463.83|461.53|12
1735820580000|2025-01-02 12:23:00|463.82|461.52|463.78|461.48|463.82|461.52|463.77|461.47|6
1735820590000|2025-01-02 12:23:10|463.77|461.47|463.76|461.46|463.78|461.48|463.63|461.33|25
1735820600000|2025-01-02 12:23:20|463.75|461.45|463.89|461.59|463.94|461.64|463.72|461.42|17
1735820610000|2025-01-02 12:23:30|463.91|461.61|463.89|461.59|463.92|461.62|463.86|461.56|14
1735820620000|2025-01-02 12:23:40|463.9|461.6|463.87|461.57|464.09|461.79|463.87|461.57|20
1735820630000|2025-01-02 12:23:50|463.86|461.56|463.81|461.51|463.88|461.58|463.79|461.49|21
1735820640000|2025-01-02 12:24:00|463.83|461.53|463.91|461.61|463.95|461.65|463.81|461.51|15
1735820650000|2025-01-02 12:24:10|463.89|461.59|463.94|461.64|463.94|461.64|463.85|461.55|13
1735820660000|2025-01-02 12:24:20|463.96|461.66|463.87|461.57|463.96|461.66|463.86|461.56|18
1735820670000|2025-01-02 12:24:30|463.89|461.59|463.86|461.56|463.89|461.59|463.85|461.55|11
1735820680000|2025-01-02 12:24:40|463.85|461.55|463.9|461.6|463.91|461.61|463.85|461.55|7
1735820690000|2025-01-02 12:24:50|463.87|461.57|463.86|461.56|463.9|461.6|463.84|461.54|15
1735820700000|2025-01-02 12:25:00|463.85|461.55|463.88|461.58|463.91|461.61|463.85|461.55|20
1735820710000|2025-01-02 12:25:10|463.9|461.6|464.04|461.74|464.05|461.75|463.9|461.6|16
1735820720000|2025-01-02 12:25:20|464.05|461.75|463.88|461.58|464.11|461.81|463.88|461.58|18
1735820730000|2025-01-02 12:25:30|463.89|461.59|463.89|461.59|463.96|461.66|463.88|461.58|19
1735820740000|2025-01-02 12:25:40|463.88|461.58|463.9|461.6|463.96|461.66|463.88|461.58|22
1735820750000|2025-01-02 12:25:50|463.88|461.58|463.89|461.59|463.92|461.62|463.87|461.57|24
1735820760000|2025-01-02 12:26:00|463.9|461.6|463.86|461.56|463.9|461.6|463.86|461.56|11
1735820770000|2025-01-02 12:26:10|463.88|461.58|463.84|461.54|463.88|461.58|463.83|461.53|17
1735820780000|2025-01-02 12:26:20|463.83|461.53|463.82|461.52|463.93|461.63|463.82|461.52|24
1735820790000|2025-01-02 12:26:30|463.83|461.53|463.85|461.55|463.86|461.56|463.83|461.53|9
1735820800000|2025-01-02 12:26:40|463.84|461.54|463.82|461.52|463.85|461.55|463.8|461.5|11
1735820810000|2025-01-02 12:26:50|463.88|461.58|463.82|461.52|463.88|461.58|463.82|461.52|11
1735820820000|2025-01-02 12:27:00|463.78|461.48|463.82|461.52|463.83|461.53|463.78|461.48|4
1735820830000|2025-01-02 12:27:10|463.81|461.51|463.85|461.55|463.85|461.55|463.75|461.45|16
1735820840000|2025-01-02 12:27:20|463.81|461.51|463.8|461.5|463.86|461.56|463.53|461.23|25
1735820850000|2025-01-02 12:27:30|463.74|461.44|463.7|461.4|463.77|461.47|463.66|461.36|20
1735820860000|2025-01-02 12:27:40|463.71|461.41|463.77|461.47|463.79|461.49|463.7|461.4|12
1735820870000|2025-01-02 12:27:50|463.71|461.41|463.75|461.45|463.79|461.49|463.67|461.37|23
1735820880000|2025-01-02 12:28:00|463.76|461.46|463.9|461.6|463.95|461.65|463.75|461.45|24
1735820890000|2025-01-02 12:28:10|463.89|461.59|464.08|461.78|464.08|461.78|463.87|461.57|19
1735820900000|2025-01-02 12:28:20|464.09|461.79|463.9|461.6|464.09|461.79|463.85|461.55|24
1735820910000|2025-01-02 12:28:30|463.92|461.62|464.03|461.73|464.05|461.75|463.92|461.62|21
1735820920000|2025-01-02 12:28:40|464.02|461.72|463.98|461.68|464.03|461.73|463.98|461.68|12
1735820930000|2025-01-02 12:28:50|463.97|461.67|463.95|461.65|463.97|461.67|463.93|461.63|3
1735820940000|2025-01-02 12:29:00|463.94|461.64|463.9|461.6|463.94|461.64|463.87|461.57|13
1735820950000|2025-01-02 12:29:10|463.89|461.59|463.81|461.51|463.89|461.59|463.79|461.49|10
1735820960000|2025-01-02 12:29:20|463.83|461.53|463.9|461.6|463.92|461.62|463.82|461.52|13
1735820970000|2025-01-02 12:29:30|463.89|461.59|463.89|461.59|463.9|461.6|463.88|461.58|7
1735820980000|2025-01-02 12:29:40|463.84|461.54|463.86|461.56|463.97|461.67|463.84|461.54|10
1735820990000|2025-01-02 12:29:50|463.87|461.57|463.87|461.57|463.87|461.57|463.86|461.56|3
1735821000000|2025-01-02 12:30:00|463.88|461.58|464.05|461.75|464.06|461.76|463.86|461.56|16
1735821010000|2025-01-02 12:30:10|464.04|461.74|464.05|461.75|464.05|461.75|464|461.7|16
1735821020000|2025-01-02 12:30:20|464.04|461.74|464.07|461.77|464.13|461.83|463.99|461.69|13
1735821030000|2025-01-02 12:30:30|464.06|461.76|463.94|461.64|464.06|461.76|463.94|461.64|15
1735821040000|2025-01-02 12:30:40|463.96|461.66|463.9|461.6|463.98|461.68|463.9|461.6|14
1735821050000|2025-01-02 12:30:50|463.89|461.59|463.87|461.57|463.9|461.6|463.87|461.57|18
1735821060000|2025-01-02 12:31:00|463.85|461.55|463.87|461.57|463.9|461.6|463.81|461.51|17
1735821070000|2025-01-02 12:31:10|463.85|461.55|463.75|461.45|463.85|461.55|463.73|461.43|23
1735821080000|2025-01-02 12:31:20|463.74|461.44|463.48|461.18|463.74|461.44|463.45|461.15|22
1735821090000|2025-01-02 12:31:30|463.47|461.17|463.43|461.13|463.48|461.18|463.4|461.1|17
1735821100000|2025-01-02 12:31:40|463.41|461.11|463.37|461.07|463.41|461.11|463.31|461.01|14
1735821110000|2025-01-02 12:31:50|463.38|461.08|463.25|460.95|463.38|461.08|463.14|460.84|26
1735821120000|2025-01-02 12:32:00|463.26|460.96|463.08|460.78|463.29|460.99|463.08|460.78|19
1735821130000|2025-01-02 12:32:10|463.05|460.75|462.9|460.6|463.05|460.75|462.87|460.57|20
1735821140000|2025-01-02 12:32:20|462.91|460.61|463.23|460.93|463.23|460.93|462.91|460.61|19
1735821150000|2025-01-02 12:32:30|463.17|460.87|463.5|461.2|463.53|461.23|463.17|460.87|21
1735821160000|2025-01-02 12:32:40|463.51|461.21|463.65|461.35|463.65|461.35|463.51|461.21|17
1735821170000|2025-01-02 12:32:50|463.63|461.33|463.66|461.36|463.7|461.4|463.63|461.33|16
1735821180000|2025-01-02 12:33:00|463.64|461.34|463.51|461.21|463.64|461.34|463.43|461.13|16
1735821190000|2025-01-02 12:33:10|463.56|461.26|463.89|461.59|463.92|461.62|463.54|461.24|16
1735821200000|2025-01-02 12:33:20|463.86|461.56|463.85|461.55|463.9|461.6|463.85|461.55|16
1735821210000|2025-01-02 12:33:30|463.84|461.54|463.81|461.51|463.87|461.57|463.78|461.48|11
1735821220000|2025-01-02 12:33:40|463.85|461.55|463.66|461.36|463.85|461.55|463.64|461.34|21
1735821230000|2025-01-02 12:33:50|463.65|461.35|463.65|461.35|463.69|461.39|463.63|461.33|18
1735821240000|2025-01-02 12:34:00|463.68|461.38|463.72|461.42|463.72|461.42|463.63|461.33|17
1735821250000|2025-01-02 12:34:10|463.71|461.41|463.67|461.37|463.71|461.41|463.65|461.35|26
1735821260000|2025-01-02 12:34:20|463.68|461.38|463.89|461.59|463.89|461.59|463.68|461.38|21
1735821270000|2025-01-02 12:34:30|463.9|461.6|463.86|461.56|463.91|461.61|463.85|461.55|12
1735821280000|2025-01-02 12:34:40|463.85|461.55|463.83|461.53|463.86|461.56|463.82|461.52|10
1735821290000|2025-01-02 12:34:50|463.84|461.54|463.84|461.54|463.87|461.57|463.82|461.52|6
1735821300000|2025-01-02 12:35:00|463.83|461.53|463.79|461.49|463.83|461.53|463.74|461.44|14
1735821310000|2025-01-02 12:35:10|463.78|461.48|463.65|461.35|463.78|461.48|463.65|461.35|15
1735821320000|2025-01-02 12:35:20|463.64|461.34|463.69|461.39|463.71|461.41|463.64|461.34|14
1735821330000|2025-01-02 12:35:30|463.68|461.38|463.55|461.25|463.68|461.38|463.55|461.25|9
1735821340000|2025-01-02 12:35:40|463.54|461.24|463.5|461.2|463.56|461.26|463.5|461.2|14
1735821350000|2025-01-02 12:35:50|463.57|461.27|463.51|461.21|463.57|461.27|463.51|461.21|5
1735821360000|2025-01-02 12:36:00|463.5|461.2|463.55|461.25|463.63|461.33|463.5|461.2|14
1735821370000|2025-01-02 12:36:10|463.51|461.21|463.63|461.33|463.64|461.34|463.41|461.11|17
1735821380000|2025-01-02 12:36:20|463.65|461.35|463.66|461.36|463.69|461.39|463.63|461.33|14
1735821390000|2025-01-02 12:36:30|463.72|461.42|463.64|461.34|463.72|461.42|463.6|461.3|11
1735821400000|2025-01-02 12:36:40|463.66|461.36|463.61|461.31|463.66|461.36|463.61|461.31|11
1735821410000|2025-01-02 12:36:50|463.63|461.33|463.7|461.4|463.7|461.4|463.62|461.32|16
1735821420000|2025-01-02 12:37:00|463.74|461.44|463.88|461.58|463.9|461.6|463.74|461.44|15
1735821430000|2025-01-02 12:37:10|463.87|461.57|463.83|461.53|463.87|461.57|463.81|461.51|16
1735821440000|2025-01-02 12:37:20|463.82|461.52|463.86|461.56|463.88|461.58|463.82|461.52|8
1735821450000|2025-01-02 12:37:30|463.84|461.54|463.7|461.4|463.84|461.54|463.7|461.4|18
1735821460000|2025-01-02 12:37:40|463.69|461.39|463.68|461.38|463.71|461.41|463.67|461.37|13
1735821470000|2025-01-02 12:37:50|463.67|461.37|463.63|461.33|463.67|461.37|463.61|461.31|6
1735821480000|2025-01-02 12:38:00|463.62|461.32|463.76|461.46|463.76|461.46|463.62|461.32|13
1735821490000|2025-01-02 12:38:10|463.78|461.48|464|461.7|464.03|461.73|463.78|461.48|15
1735821500000|2025-01-02 12:38:20|463.99|461.69|463.98|461.68|464.06|461.76|463.97|461.67|18
1735821510000|2025-01-02 12:38:30|463.97|461.67|464|461.7|464|461.7|463.97|461.67|16
1735821520000|2025-01-02 12:38:40|464.02|461.72|463.96|461.66|464.02|461.72|463.94|461.64|9
1735821530000|2025-01-02 12:38:50|463.97|461.67|463.88|461.58|463.97|461.67|463.79|461.49|18
1735821540000|2025-01-02 12:39:00|463.86|461.56|464.07|461.77|464.1|461.8|463.86|461.56|16
1735821550000|2025-01-02 12:39:10|464.08|461.78|464.08|461.78|464.09|461.79|464.01|461.71|20
1735821560000|2025-01-02 12:39:20|464.07|461.77|464.03|461.73|464.08|461.78|464.02|461.72|9
1735821570000|2025-01-02 12:39:30|464.02|461.72|464.08|461.78|464.08|461.78|463.98|461.68|16
1735821580000|2025-01-02 12:39:40|464.07|461.77|464.06|461.76|464.07|461.77|464.05|461.75|4
1735821590000|2025-01-02 12:39:50|464.05|461.75|464.03|461.73|464.05|461.75|464.03|461.73|4
1735821600000|2025-01-02 12:40:00|464.04|461.74|464.03|461.73|464.07|461.77|464.02|461.72|13
1735821610000|2025-01-02 12:40:10|464.01|461.71|463.92|461.62|464.04|461.74|463.92|461.62|12
1735821620000|2025-01-02 12:40:20|463.91|461.61|464.08|461.78|464.08|461.78|463.91|461.61|18
1735821630000|2025-01-02 12:40:30|464.07|461.77|464.07|461.77|464.12|461.82|464.03|461.73|16
1735821640000|2025-01-02 12:40:40|464.15|461.85|464.15|461.85|464.17|461.87|464.1|461.8|11
1735821650000|2025-01-02 12:40:50|464.16|461.86|464.14|461.84|464.18|461.88|464.14|461.84|11
1735821660000|2025-01-02 12:41:00|464.15|461.85|464.08|461.78|464.15|461.85|464.07|461.77|6
1735821670000|2025-01-02 12:41:10|464.09|461.79|464.04|461.74|464.09|461.79|464.03|461.73|14
1735821680000|2025-01-02 12:41:20|464.05|461.75|464.08|461.78|464.11|461.81|464.05|461.75|12
1735821690000|2025-01-02 12:41:30|464.09|461.79|464.08|461.78|464.1|461.8|464.07|461.77|10
1735821700000|2025-01-02 12:41:40|464.07|461.77|464.07|461.77|464.09|461.79|464.07|461.77|6
1735821710000|2025-01-02 12:41:50|464.08|461.78|464.06|461.76|464.08|461.78|464.05|461.75|5
1735821720000|2025-01-02 12:42:00|464.05|461.75|464|461.7|464.06|461.76|464|461.7|9
1735821730000|2025-01-02 12:42:10|463.99|461.69|463.91|461.61|464|461.7|463.91|461.61|12
1735821740000|2025-01-02 12:42:20|463.92|461.62|464.06|461.76|464.06|461.76|463.91|461.61|16
1735821750000|2025-01-02 12:42:30|464.05|461.75|464.05|461.75|464.05|461.75|464.01|461.71|12
1735821760000|2025-01-02 12:42:40|464.06|461.76|463.99|461.69|464.06|461.76|463.99|461.69|9
1735821770000|2025-01-02 12:42:50|463.94|461.64|463.95|461.65|463.96|461.66|463.94|461.64|6
1735821780000|2025-01-02 12:43:00|463.96|461.66|463.98|461.68|464.01|461.71|463.95|461.65|16
1735821790000|2025-01-02 12:43:10|463.99|461.69|463.94|461.64|464.01|461.71|463.93|461.63|14
1735821800000|2025-01-02 12:43:20|463.95|461.65|463.9|461.6|463.95|461.65|463.9|461.6|17
1735821810000|2025-01-02 12:43:30|463.94|461.64|463.96|461.66|464.02|461.72|463.92|461.62|16
1735821820000|2025-01-02 12:43:40|463.99|461.69|463.9|461.6|463.99|461.69|463.9|461.6|8
1735821830000|2025-01-02 12:43:50|463.89|461.59|463.91|461.61|463.91|461.61|463.84|461.54|6
1735821840000|2025-01-02 12:44:00|463.9|461.6|463.93|461.63|464.01|461.71|463.89|461.59|22
1735821850000|2025-01-02 12:44:10|463.92|461.62|463.88|461.58|463.92|461.62|463.88|461.58|5
1735821860000|2025-01-02 12:44:20|463.86|461.56|463.89|461.59|463.9|461.6|463.84|461.54|12
1735821870000|2025-01-02 12:44:30|463.88|461.58|463.85|461.55|463.88|461.58|463.85|461.55|5
1735821880000|2025-01-02 12:44:40|463.86|461.56|463.86|461.56|463.89|461.59|463.84|461.54|11
1735821900000|2025-01-02 12:45:00|463.87|461.57|464.02|461.72|464.06|461.76|463.87|461.57|19
1735821910000|2025-01-02 12:45:10|464.05|461.75|464.03|461.73|464.05|461.75|464.02|461.72|8
1735821920000|2025-01-02 12:45:20|464.04|461.74|464.18|461.88|464.18|461.88|464.03|461.73|9
1735821930000|2025-01-02 12:45:30|464.17|461.87|464.17|461.87|464.19|461.89|464.15|461.85|10
1735821940000|2025-01-02 12:45:40|464.18|461.88|464.26|461.96|464.27|461.97|464.17|461.87|15
1735821950000|2025-01-02 12:45:50|464.27|461.97|464.35|462.05|464.35|462.05|464.27|461.97|4
1735821960000|2025-01-02 12:46:00|464.34|462.04|464.42|462.12|464.42|462.12|464.34|462.04|11
1735821970000|2025-01-02 12:46:10|464.41|462.11|464.37|462.07|464.41|462.11|464.35|462.05|10
1735821980000|2025-01-02 12:46:20|464.38|462.08|464.37|462.07|464.38|462.08|464.32|462.02|13
1735821990000|2025-01-02 12:46:30|464.36|462.06|464.56|462.26|464.57|462.27|464.36|462.06|22
1735822000000|2025-01-02 12:46:40|464.55|462.25|464.84|462.54|464.84|462.54|464.54|462.24|12
1735822010000|2025-01-02 12:46:50|464.85|462.55|464.89|462.59|464.98|462.68|464.85|462.55|18
1735822020000|2025-01-02 12:47:00|464.88|462.58|464.92|462.62|464.92|462.62|464.66|462.36|25
1735822030000|2025-01-02 12:47:10|464.91|462.61|465.04|462.74|465.04|462.74|464.91|462.61|18
1735822040000|2025-01-02 12:47:20|465.05|462.75|465.01|462.71|465.05|462.75|464.98|462.68|17
1735822050000|2025-01-02 12:47:30|465.02|462.72|465.13|462.83|465.19|462.89|465.02|462.72|17
1735822060000|2025-01-02 12:47:40|465.15|462.85|465.06|462.76|465.15|462.85|465.06|462.76|7
1735822070000|2025-01-02 12:47:50|465.03|462.73|465.04|462.74|465.04|462.74|465.03|462.73|2
1735822080000|2025-01-02 12:48:00|465.03|462.73|465.14|462.84|465.14|462.84|465.03|462.73|9
1735822090000|2025-01-02 12:48:10|465.12|462.82|464.96|462.66|465.12|462.82|464.94|462.64|16
1735822100000|2025-01-02 12:48:20|464.95|462.65|465.08|462.78|465.12|462.82|464.95|462.65|21
1735822110000|2025-01-02 12:48:30|465.13|462.83|465.1|462.8|465.16|462.86|465.1|462.8|13
1735822120000|2025-01-02 12:48:40|465.16|462.86|465.14|462.84|465.23|462.93|465.14|462.84|20
1735822130000|2025-01-02 12:48:50|465.12|462.82|464.97|462.67|465.12|462.82|464.94|462.64|10
1735822140000|2025-01-02 12:49:00|464.98|462.68|464.99|462.69|465.01|462.71|464.97|462.67|12
1735822150000|2025-01-02 12:49:10|465.03|462.73|465.09|462.79|465.1|462.8|465.03|462.73|9
1735822160000|2025-01-02 12:49:20|465.04|462.74|465.13|462.83|465.16|462.86|465.02|462.72|20
1735822170000|2025-01-02 12:49:30|465.16|462.86|465.23|462.93|465.24|462.94|465.12|462.82|12
1735822180000|2025-01-02 12:49:40|465.25|462.95|465.25|462.95|465.26|462.96|465.2|462.9|12
1735822190000|2025-01-02 12:49:50|465.26|462.96|465.22|462.92|465.26|462.96|465.21|462.91|15
1735822200000|2025-01-02 12:50:00|465.2|462.9|465.2|462.9|465.2|462.9|465.2|462.9|1
1735822210000|2025-01-02 12:50:10|465.12|462.82|464.96|462.66|465.12|462.82|464.94|462.64|11
1735822220000|2025-01-02 12:50:20|464.97|462.67|464.97|462.67|465.01|462.71|464.97|462.67|12
1735822230000|2025-01-02 12:50:30|464.96|462.66|464.91|462.61|464.96|462.66|464.83|462.53|23
1735822240000|2025-01-02 12:50:40|464.92|462.62|465.01|462.71|465.06|462.76|464.92|462.62|12
1735822250000|2025-01-02 12:50:50|465.03|462.73|464.97|462.67|465.06|462.76|464.97|462.67|10
1735822260000|2025-01-02 12:51:00|464.95|462.65|464.85|462.55|464.97|462.67|464.84|462.54|11
1735822270000|2025-01-02 12:51:10|464.84|462.54|464.96|462.66|464.97|462.67|464.83|462.53|17
1735822280000|2025-01-02 12:51:20|464.97|462.67|465.03|462.73|465.04|462.74|464.97|462.67|12
1735822290000|2025-01-02 12:51:30|465.04|462.74|465.03|462.73|465.04|462.74|464.98|462.68|6
1735822300000|2025-01-02 12:51:40|465.02|462.72|465|462.7|465.04|462.74|464.99|462.69|11
1735822310000|2025-01-02 12:51:50|464.99|462.69|464.87|462.57|465|462.7|464.87|462.57|11
1735822320000|2025-01-02 12:52:00|464.86|462.56|464.98|462.68|464.98|462.68|464.8|462.5|16
1735822330000|2025-01-02 12:52:10|465.01|462.71|464.97|462.67|465.02|462.72|464.97|462.67|11
1735822340000|2025-01-02 12:52:20|465|462.7|464.84|462.54|465|462.7|464.84|462.54|23
1735822350000|2025-01-02 12:52:30|464.83|462.53|464.88|462.58|464.88|462.58|464.78|462.48|13
1735822360000|2025-01-02 12:52:40|464.89|462.59|464.98|462.68|464.98|462.68|464.88|462.58|13
1735822370000|2025-01-02 12:52:50|464.97|462.67|464.99|462.69|464.99|462.69|464.97|462.67|3
1735822380000|2025-01-02 12:53:00|464.98|462.68|465.05|462.75|465.08|462.78|464.98|462.68|12
1735822390000|2025-01-02 12:53:10|465.04|462.74|464.99|462.69|465.04|462.74|464.94|462.64|11
1735822400000|2025-01-02 12:53:20|464.98|462.68|464.94|462.64|464.98|462.68|464.94|462.64|11
1735822410000|2025-01-02 12:53:30|464.92|462.62|464.91|462.61|464.92|462.62|464.79|462.49|15
1735822420000|2025-01-02 12:53:40|464.9|462.6|464.9|462.6|464.92|462.62|464.89|462.59|11
1735822430000|2025-01-02 12:53:50|464.89|462.59|464.9|462.6|464.92|462.62|464.88|462.58|7
1735822440000|2025-01-02 12:54:00|464.91|462.61|464.9|462.6|464.91|462.61|464.9|462.6|4
1735822450000|2025-01-02 12:54:10|464.89|462.59|464.86|462.56|464.9|462.6|464.86|462.56|8
1735822460000|2025-01-02 12:54:20|464.87|462.57|464.91|462.61|464.94|462.64|464.87|462.57|13
1735822470000|2025-01-02 12:54:30|464.92|462.62|464.92|462.62|464.92|462.62|464.91|462.61|5
1735822480000|2025-01-02 12:54:40|464.91|462.61|464.82|462.52|464.92|462.62|464.82|462.52|12
1735822490000|2025-01-02 12:54:50|464.83|462.53|464.83|462.53|464.84|462.54|464.82|462.52|4
1735822500000|2025-01-02 12:55:00|464.82|462.52|464.95|462.65|464.98|462.68|464.82|462.52|14
1735822510000|2025-01-02 12:55:10|464.94|462.64|464.89|462.59|464.96|462.66|464.88|462.58|7
1735822520000|2025-01-02 12:55:20|464.87|462.57|464.88|462.58|464.88|462.58|464.85|462.55|7
1735822530000|2025-01-02 12:55:30|464.9|462.6|464.99|462.69|464.99|462.69|464.9|462.6|9
1735822540000|2025-01-02 12:55:40|464.98|462.68|464.94|462.64|464.98|462.68|464.94|462.64|10
1735822550000|2025-01-02 12:55:50|464.93|462.63|464.96|462.66|464.96|462.66|464.93|462.63|7
1735822560000|2025-01-02 12:56:00|464.97|462.67|464.97|462.67|464.98|462.68|464.93|462.63|15
1735822570000|2025-01-02 12:56:10|464.96|462.66|464.94|462.64|465|462.7|464.94|462.64|12
1735822580000|2025-01-02 12:56:20|464.95|462.65|464.8|462.5|464.95|462.65|464.8|462.5|10
1735822590000|2025-01-02 12:56:30|464.81|462.51|464.67|462.37|464.81|462.51|464.67|462.37|19
1735822600000|2025-01-02 12:56:40|464.7|462.4|464.64|462.34|464.7|462.4|464.64|462.34|12
1735822610000|2025-01-02 12:56:50|464.65|462.35|464.69|462.39|464.69|462.39|464.64|462.34|11
1735822620000|2025-01-02 12:57:00|464.67|462.37|464.87|462.57|464.87|462.57|464.65|462.35|11
1735822630000|2025-01-02 12:57:10|464.86|462.56|464.88|462.58|464.92|462.62|464.86|462.56|14
1735822640000|2025-01-02 12:57:20|464.92|462.62|464.86|462.56|464.92|462.62|464.86|462.56|11
1735822650000|2025-01-02 12:57:30|464.87|462.57|464.86|462.56|464.87|462.57|464.84|462.54|11
1735822660000|2025-01-02 12:57:40|464.84|462.54|464.72|462.42|464.86|462.56|464.72|462.42|9
1735822670000|2025-01-02 12:57:50|464.73|462.43|464.66|462.36|464.74|462.44|464.63|462.33|20
1735822680000|2025-01-02 12:58:00|464.67|462.37|464.7|462.4|464.72|462.42|464.67|462.37|8
1735822690000|2025-01-02 12:58:10|464.72|462.42|464.83|462.53|464.88|462.58|464.67|462.37|19
1735822700000|2025-01-02 12:58:20|464.86|462.56|464.86|462.56|464.86|462.56|464.83|462.53|12
1735822710000|2025-01-02 12:58:30|464.88|462.58|464.93|462.63|464.94|462.64|464.87|462.57|13
1735822720000|2025-01-02 12:58:40|464.92|462.62|464.87|462.57|464.92|462.62|464.84|462.54|11
1735822730000|2025-01-02 12:58:50|464.88|462.58|464.91|462.61|464.91|462.61|464.87|462.57|12
1735822740000|2025-01-02 12:59:00|464.9|462.6|464.86|462.56|464.9|462.6|464.86|462.56|11
1735822750000|2025-01-02 12:59:10|464.9|462.6|464.92|462.62|464.92|462.62|464.89|462.59|13
1735822760000|2025-01-02 12:59:20|464.91|462.61|464.95|462.65|464.96|462.66|464.91|462.61|14
1735822770000|2025-01-02 12:59:30|464.93|462.63|464.82|462.52|464.94|462.64|464.82|462.52|9
1735822780000|2025-01-02 12:59:40|464.83|462.53|464.82|462.52|464.84|462.54|464.82|462.52|6
1735822790000|2025-01-02 12:59:50|464.83|462.53|464.92|462.62|464.92|462.62|464.82|462.52|9
1735822800000|2025-01-02 13:00:00|464.93|462.63|464.89|462.59|464.94|462.64|464.89|462.59|18
1735822810000|2025-01-02 13:00:10|464.84|462.54|464.85|462.55|464.94|462.64|464.83|462.53|16
1735822820000|2025-01-02 13:00:20|464.86|462.56|464.8|462.5|464.89|462.59|464.73|462.43|17
1735822830000|2025-01-02 13:00:30|464.83|462.53|464.92|462.62|464.93|462.63|464.83|462.53|9
1735822840000|2025-01-02 13:00:40|464.9|462.6|464.85|462.55|464.9|462.6|464.77|462.47|20
1735822850000|2025-01-02 13:00:50|464.83|462.53|464.85|462.55|464.86|462.56|464.83|462.53|6
1735822860000|2025-01-02 13:01:00|464.84|462.54|464.82|462.52|464.91|462.61|464.81|462.51|19
1735822870000|2025-01-02 13:01:10|464.81|462.51|464.84|462.54|464.84|462.54|464.79|462.49|10
1735822880000|2025-01-02 13:01:20|464.83|462.53|464.83|462.53|464.85|462.55|464.81|462.51|7
1735822890000|2025-01-02 13:01:30|464.82|462.52|464.86|462.56|464.87|462.57|464.8|462.5|20
1735822900000|2025-01-02 13:01:40|464.9|462.6|465.14|462.84|465.14|462.84|464.9|462.6|16
1735822910000|2025-01-02 13:01:50|465.13|462.83|465.11|462.81|465.14|462.84|465.08|462.78|9
1735822920000|2025-01-02 13:02:00|465.13|462.83|465.14|462.84|465.14|462.84|465.13|462.83|2
1735822930000|2025-01-02 13:02:10|465.1|462.8|465.13|462.83|465.13|462.83|465.1|462.8|5
1735822940000|2025-01-02 13:02:20|465.12|462.82|465.1|462.8|465.12|462.82|465.03|462.73|10
1735822950000|2025-01-02 13:02:30|465.07|462.77|465.02|462.72|465.08|462.78|465.02|462.72|11
1735822960000|2025-01-02 13:02:40|465.01|462.71|464.96|462.66|465.01|462.71|464.95|462.65|5
1735822970000|2025-01-02 13:02:50|464.98|462.68|465.07|462.77|465.07|462.77|464.97|462.67|10
1735822980000|2025-01-02 13:03:00|465.08|462.78|465.12|462.82|465.14|462.84|465.08|462.78|11
1735822990000|2025-01-02 13:03:10|465.13|462.83|465.14|462.84|465.14|462.84|465.13|462.83|2
1735823000000|2025-01-02 13:03:20|465.13|462.83|465.14|462.84|465.14|462.84|465.13|462.83|2
1735823020000|2025-01-02 13:03:40|465.11|462.81|465.08|462.78|465.11|462.81|464.97|462.67|17
1735823030000|2025-01-02 13:03:50|465.09|462.79|464.82|462.52|465.09|462.79|464.79|462.49|20
1735823040000|2025-01-02 13:04:00|464.83|462.53|464.68|462.38|464.87|462.57|464.68|462.38|20
1735823050000|2025-01-02 13:04:10|464.75|462.45|464.74|462.44|464.78|462.48|464.7|462.4|11
1735823060000|2025-01-02 13:04:20|464.72|462.42|464.74|462.44|464.75|462.45|464.72|462.42|8
1735823070000|2025-01-02 13:04:30|464.75|462.45|464.73|462.43|464.76|462.46|464.73|462.43|5
1735823080000|2025-01-02 13:04:40|464.74|462.44|464.9|462.6|464.93|462.63|464.73|462.43|15
1735823090000|2025-01-02 13:04:50|464.89|462.59|464.87|462.57|464.89|462.59|464.83|462.53|5
1735823100000|2025-01-02 13:05:00|464.9|462.6|464.9|462.6|464.92|462.62|464.9|462.6|4
1735823110000|2025-01-02 13:05:10|464.91|462.61|464.81|462.51|464.93|462.63|464.79|462.49|11
1735823120000|2025-01-02 13:05:20|464.82|462.52|464.81|462.51|464.86|462.56|464.81|462.51|12
1735823130000|2025-01-02 13:05:30|464.82|462.52|464.88|462.58|464.88|462.58|464.82|462.52|7
1735823140000|2025-01-02 13:05:40|464.89|462.59|464.78|462.48|464.89|462.59|464.72|462.42|13
1735823150000|2025-01-02 13:05:50|464.77|462.47|464.73|462.43|464.77|462.47|464.73|462.43|6
1735823160000|2025-01-02 13:06:00|464.74|462.44|464.99|462.69|465|462.7|464.73|462.43|16
1735823170000|2025-01-02 13:06:10|465|462.7|465.03|462.73|465.04|462.74|464.99|462.69|9
1735823180000|2025-01-02 13:06:20|465.06|462.76|465.01|462.71|465.06|462.76|465.01|462.71|8
1735823190000|2025-01-02 13:06:30|465.02|462.72|464.97|462.67|465.02|462.72|464.97|462.67|5
1735823200000|2025-01-02 13:06:40|464.87|462.57|464.71|462.41|464.87|462.57|464.71|462.41|12
1735823210000|2025-01-02 13:06:50|464.72|462.42|464.84|462.54|464.86|462.56|464.72|462.42|16
1735823220000|2025-01-02 13:07:00|464.88|462.58|464.98|462.68|464.98|462.68|464.88|462.58|12
1735823230000|2025-01-02 13:07:10|464.97|462.67|464.93|462.63|464.97|462.67|464.92|462.62|5
1735823240000|2025-01-02 13:07:20|464.94|462.64|465|462.7|465.01|462.71|464.94|462.64|7
1735823250000|2025-01-02 13:07:30|464.99|462.69|465.04|462.74|465.04|462.74|464.99|462.69|3
1735823260000|2025-01-02 13:07:40|465.03|462.73|465.07|462.77|465.07|462.77|465.02|462.72|14
1735823270000|2025-01-02 13:07:50|465.06|462.76|465.03|462.73|465.08|462.78|465.03|462.73|11
1735823280000|2025-01-02 13:08:00|465.04|462.74|465.02|462.72|465.04|462.74|465.02|462.72|3
1735823290000|2025-01-02 13:08:10|465.05|462.75|465.04|462.74|465.05|462.75|465.04|462.74|2
1735823300000|2025-01-02 13:08:20|465.05|462.75|465.07|462.77|465.07|462.77|465.05|462.75|4
1735823310000|2025-01-02 13:08:30|465.08|462.78|465.11|462.81|465.11|462.81|465.08|462.78|19
1735823320000|2025-01-02 13:08:40|465.1|462.8|465.11|462.81|465.11|462.81|465.09|462.79|13
1735823330000|2025-01-02 13:08:50|465.12|462.82|465.14|462.84|465.14|462.84|465.12|462.82|2
1735823360000|2025-01-02 13:09:20|465.08|462.78|465.1|462.8|465.1|462.8|465.08|462.78|10
1735823370000|2025-01-02 13:09:30|465.09|462.79|465.1|462.8|465.1|462.8|465.09|462.79|10
1735823380000|2025-01-02 13:09:40|465.09|462.79|465.09|462.79|465.1|462.8|465.08|462.78|5
1735823390000|2025-01-02 13:09:50|465.1|462.8|464.96|462.66|465.11|462.81|464.96|462.66|14
1735823400000|2025-01-02 13:10:00|464.94|462.64|465|462.7|465.01|462.71|464.93|462.63|11
1735823410000|2025-01-02 13:10:10|465.01|462.71|465.04|462.74|465.05|462.75|465.01|462.71|5
1735823420000|2025-01-02 13:10:20|465.05|462.75|465.04|462.74|465.05|462.75|465.04|462.74|2
1735823430000|2025-01-02 13:10:30|465.05|462.75|465.06|462.76|465.1|462.8|465.03|462.73|10
1735823440000|2025-01-02 13:10:40|465.05|462.75|465.03|462.73|465.05|462.75|465.03|462.73|5
1735823450000|2025-01-02 13:10:50|465.04|462.74|465.07|462.77|465.11|462.81|465.04|462.74|10
1735823460000|2025-01-02 13:11:00|464.99|462.69|465.05|462.75|465.05|462.75|464.99|462.69|5
1735823470000|2025-01-02 13:11:10|465.03|462.73|465.11|462.81|465.12|462.82|465.03|462.73|10
1735823480000|2025-01-02 13:11:20|465.12|462.82|465.06|462.76|465.14|462.84|465.06|462.76|5
1735823490000|2025-01-02 13:11:30|465|462.7|464.97|462.67|465|462.7|464.97|462.67|3
1735823500000|2025-01-02 13:11:40|464.96|462.66|464.89|462.59|464.96|462.66|464.88|462.58|5
1735823510000|2025-01-02 13:11:50|464.87|462.57|464.92|462.62|464.92|462.62|464.82|462.52|12
1735823520000|2025-01-02 13:12:00|464.96|462.66|465.09|462.79|465.11|462.81|464.96|462.66|13
1735823530000|2025-01-02 13:12:10|465.08|462.78|465.03|462.73|465.08|462.78|465.03|462.73|15
1735823540000|2025-01-02 13:12:20|465.02|462.72|465.07|462.77|465.08|462.78|465.02|462.72|14
1735823550000|2025-01-02 13:12:30|465.08|462.78|465.18|462.88|465.19|462.89|465.08|462.78|8
1735823560000|2025-01-02 13:12:40|465.19|462.89|465.19|462.89|465.19|462.89|465.19|462.89|1
1735823570000|2025-01-02 13:12:50|465.18|462.88|465.09|462.79|465.18|462.88|465.08|462.78|11
1735823580000|2025-01-02 13:13:00|465.1|462.8|465.19|462.89|465.19|462.89|465.09|462.79|8
1735823590000|2025-01-02 13:13:10|465.18|462.88|465.07|462.77|465.18|462.88|465.06|462.76|13
1735823600000|2025-01-02 13:13:20|465.06|462.76|465.06|462.76|465.09|462.79|465.02|462.72|16
1735823610000|2025-01-02 13:13:30|465.04|462.74|464.88|462.58|465.05|462.75|464.88|462.58|12
1735823620000|2025-01-02 13:13:40|464.89|462.59|464.89|462.59|464.92|462.62|464.88|462.58|11
1735823630000|2025-01-02 13:13:50|464.88|462.58|464.87|462.57|464.88|462.58|464.87|462.57|2
1735823640000|2025-01-02 13:14:00|464.88|462.58|464.7|462.4|464.88|462.58|464.7|462.4|13
1735823650000|2025-01-02 13:14:10|464.71|462.41|464.7|462.4|464.75|462.45|464.7|462.4|8
1735823660000|2025-01-02 13:14:20|464.71|462.41|464.66|462.36|464.72|462.42|464.66|462.36|14
1735823670000|2025-01-02 13:14:30|464.64|462.34|464.47|462.17|464.65|462.35|464.45|462.15|28
1735823680000|2025-01-02 13:14:40|464.46|462.16|464.49|462.19|464.54|462.24|464.42|462.12|14
1735823690000|2025-01-02 13:14:50|464.45|462.15|464.44|462.14|464.47|462.17|464.34|462.04|14
1735823700000|2025-01-02 13:15:00|464.46|462.16|464.53|462.23|464.57|462.27|464.46|462.16|21
1735823710000|2025-01-02 13:15:10|464.52|462.22|464.25|461.95|464.53|462.23|464.2|461.9|19
1735823720000|2025-01-02 13:15:20|464.23|461.93|464.06|461.76|464.23|461.93|463.99|461.69|19
1735823730000|2025-01-02 13:15:30|464.05|461.75|464.08|461.78|464.08|461.78|463.98|461.68|18
1735823740000|2025-01-02 13:15:40|464.09|461.79|464.31|462.01|464.33|462.03|464.05|461.75|29
1735823750000|2025-01-02 13:15:50|464.33|462.03|464.39|462.09|464.39|462.09|464.31|462.01|22
1735823760000|2025-01-02 13:16:00|464.38|462.08|464.4|462.1|464.4|462.1|464.38|462.08|3
1735823780000|2025-01-02 13:16:20|464.62|462.32|464.91|462.61|464.91|462.61|464.62|462.32|6
1735823810000|2025-01-02 13:16:50|464.89|462.59|464.91|462.61|464.91|462.61|464.87|462.57|11
1735823830000|2025-01-02 13:17:10|464.88|462.58|464.64|462.34|464.89|462.59|464.64|462.34|15
1735823840000|2025-01-02 13:17:20|464.67|462.37|464.36|462.06|464.72|462.42|464.35|462.05|21
1735823850000|2025-01-02 13:17:30|464.37|462.07|464.14|461.84|464.37|462.07|464.14|461.84|17
1735823860000|2025-01-02 13:17:40|464.15|461.85|464.08|461.78|464.17|461.87|464.05|461.75|14
1735823870000|2025-01-02 13:17:50|464.07|461.77|463.82|461.52|464.08|461.78|463.78|461.48|16
1735823880000|2025-01-02 13:18:00|463.84|461.54|464.03|461.73|464.03|461.73|463.84|461.54|25
1735823890000|2025-01-02 13:18:10|464.05|461.75|464.1|461.8|464.11|461.81|464.04|461.74|21
1735823900000|2025-01-02 13:18:20|464.06|461.76|464.19|461.89|464.2|461.9|464.06|461.76|5
1735823910000|2025-01-02 13:18:30|464.2|461.9|464.13|461.83|464.24|461.94|463.99|461.69|21
1735823920000|2025-01-02 13:18:40|464.14|461.84|464.23|461.93|464.3|462|464.14|461.84|20
1735823930000|2025-01-02 13:18:50|464.24|461.94|464.13|461.83|464.24|461.94|464.1|461.8|14
1735823940000|2025-01-02 13:19:00|464.07|461.77|464.27|461.97|464.31|462.01|464.07|461.77|20
1735823950000|2025-01-02 13:19:10|464.26|461.96|464.12|461.82|464.26|461.96|464.07|461.77|14
1735823960000|2025-01-02 13:19:20|464.1|461.8|464.14|461.84|464.16|461.86|464.1|461.8|17
1735823970000|2025-01-02 13:19:30|464.17|461.87|464.23|461.93|464.23|461.93|464.12|461.82|23
1735823980000|2025-01-02 13:19:40|464.24|461.94|464.18|461.88|464.26|461.96|464.18|461.88|7
1735823990000|2025-01-02 13:19:50|464.23|461.93|464.23|461.93|464.26|461.96|464.18|461.88|11
1735824000000|2025-01-02 13:20:00|464.24|461.94|464.15|461.85|464.25|461.95|464.15|461.85|8
1735824010000|2025-01-02 13:20:10|464.09|461.79|464.14|461.84|464.17|461.87|464.07|461.77|12
1735824020000|2025-01-02 13:20:20|464.15|461.85|464.16|461.86|464.19|461.89|464.13|461.83|13
1735824030000|2025-01-02 13:20:30|464.18|461.88|464.11|461.81|464.18|461.88|464.11|461.81|8
1735824040000|2025-01-02 13:20:40|464.1|461.8|464.04|461.74|464.1|461.8|464.04|461.74|3
1735824050000|2025-01-02 13:20:50|464.06|461.76|464.17|461.87|464.18|461.88|464.06|461.76|14
1735824060000|2025-01-02 13:21:00|464.15|461.85|464.19|461.89|464.31|462.01|464.14|461.84|15
1735824070000|2025-01-02 13:21:10|464.2|461.9|464.02|461.72|464.2|461.9|464.02|461.72|11
1735824090000|2025-01-02 13:21:30|464.04|461.74|464.04|461.74|464.08|461.78|464.04|461.74|5
1735824100000|2025-01-02 13:21:40|464.08|461.78|464.02|461.72|464.08|461.78|464.02|461.72|6
1735824110000|2025-01-02 13:21:50|464.03|461.73|464.09|461.79|464.09|461.79|464.03|461.73|5
1735824120000|2025-01-02 13:22:00|464.08|461.78|464.11|461.81|464.11|461.81|464.08|461.78|4
1735824130000|2025-01-02 13:22:10|464.12|461.82|464.11|461.81|464.13|461.83|464.09|461.79|6
1735824140000|2025-01-02 13:22:20|464.13|461.83|464.15|461.85|464.16|461.86|464.13|461.83|19
1735824150000|2025-01-02 13:22:30|464.17|461.87|464.19|461.89|464.19|461.89|464.16|461.86|8
1735824160000|2025-01-02 13:22:40|464.18|461.88|464.18|461.88|464.18|461.88|464.18|461.88|1
1735824170000|2025-01-02 13:22:50|464.16|461.86|464.16|461.86|464.16|461.86|464.15|461.85|9
1735824180000|2025-01-02 13:23:00|464.18|461.88|464.18|461.88|464.19|461.89|464.16|461.86|4
1735824190000|2025-01-02 13:23:10|464.19|461.89|464.19|461.89|464.19|461.89|464.19|461.89|1
1735824220000|2025-01-02 13:23:40|464.14|461.84|464.11|461.81|464.14|461.84|464.11|461.81|4
1735824230000|2025-01-02 13:23:50|464.1|461.8|464.09|461.79|464.15|461.85|464.09|461.79|16
1735824240000|2025-01-02 13:24:00|464.1|461.8|464.15|461.85|464.15|461.85|464.09|461.79|9
1735824250000|2025-01-02 13:24:10|464.14|461.84|464.07|461.77|464.15|461.85|464.04|461.74|12
1735824260000|2025-01-02 13:24:20|464.06|461.76|464.04|461.74|464.12|461.82|464.04|461.74|8
1735824270000|2025-01-02 13:24:30|464.02|461.72|464.02|461.72|464.04|461.74|464.02|461.72|7
1735824280000|2025-01-02 13:24:40|464.04|461.74|464.07|461.77|464.08|461.78|464.03|461.73|5
1735824290000|2025-01-02 13:24:50|464.06|461.76|464.14|461.84|464.14|461.84|464.06|461.76|15
1735824300000|2025-01-02 13:25:00|464.16|461.86|464.19|461.89|464.19|461.89|464.16|461.86|3
1735824370000|2025-01-02 13:26:10|464.2|461.9|464.42|462.12|464.42|462.12|464.2|461.9|2
1735824430000|2025-01-02 13:27:10|464.4|462.1|464.42|462.12|464.42|462.12|464.3|462|8
1735824520000|2025-01-02 13:28:40|464.43|462.13|464.58|462.28|464.58|462.28|464.43|462.13|3
1735824600000|2025-01-02 13:30:00|464.61|462.31|464.65|462.35|464.65|462.35|464.61|462.31|2
1735824610000|2025-01-02 13:30:10|464.63|462.33|464.57|462.27|464.63|462.33|464.56|462.26|5
1735824620000|2025-01-02 13:30:20|464.56|462.26|464.47|462.17|464.56|462.26|464.47|462.17|23
1735824630000|2025-01-02 13:30:30|464.48|462.18|464.39|462.09|464.51|462.21|464.39|462.09|13
1735824640000|2025-01-02 13:30:40|464.41|462.11|464.39|462.09|464.55|462.25|464.39|462.09|16
1735824650000|2025-01-02 13:30:50|464.38|462.08|464.35|462.05|464.42|462.12|464.33|462.03|13
1735824660000|2025-01-02 13:31:00|464.33|462.03|464.3|462|464.33|462.03|464.09|461.79|13
1735824670000|2025-01-02 13:31:10|464.29|461.99|464.24|461.94|464.29|461.99|464.14|461.84|13
1735824680000|2025-01-02 13:31:20|464.23|461.93|464.26|461.96|464.3|462|464.23|461.93|14
1735824690000|2025-01-02 13:31:30|464.16|461.86|464.2|461.9|464.21|461.91|464.1|461.8|13
1735824700000|2025-01-02 13:31:40|464.18|461.88|464.13|461.83|464.18|461.88|464.07|461.77|14
1735824710000|2025-01-02 13:31:50|464.14|461.84|464.17|461.87|464.17|461.87|464.11|461.81|7
1735824720000|2025-01-02 13:32:00|464.22|461.92|464.56|462.26|464.56|462.26|464.22|461.92|16
1735824750000|2025-01-02 13:32:30|464.53|462.23|464.54|462.24|464.54|462.24|464.53|462.23|4
1735824760000|2025-01-02 13:32:40|464.55|462.25|464.52|462.22|464.56|462.26|464.52|462.22|3
1735824770000|2025-01-02 13:32:50|464.54|462.24|464.52|462.22|464.54|462.24|464.52|462.22|4
1735824780000|2025-01-02 13:33:00|464.54|462.24|464.52|462.22|464.54|462.24|464.44|462.14|7
1735824790000|2025-01-02 13:33:10|464.49|462.19|464.56|462.26|464.56|462.26|464.42|462.12|10
1735824800000|2025-01-02 13:33:20|464.55|462.25|464.42|462.12|464.55|462.25|464.42|462.12|5
1735824820000|2025-01-02 13:33:40|464.45|462.15|464.56|462.26|464.56|462.26|464.43|462.13|7
1735824830000|2025-01-02 13:33:50|464.5|462.2|464.51|462.21|464.53|462.23|464.49|462.19|8
1735824840000|2025-01-02 13:34:00|464.5|462.2|464.46|462.16|464.5|462.2|464.46|462.16|4
1735824850000|2025-01-02 13:34:10|464.42|462.12|464.3|462|464.42|462.12|464.29|461.99|8
1735824860000|2025-01-02 13:34:20|464.29|461.99|464.14|461.84|464.34|462.04|464.14|461.84|13
1735824870000|2025-01-02 13:34:30|464.19|461.89|464.34|462.04|464.34|462.04|464.14|461.84|12
1735824880000|2025-01-02 13:34:40|464.31|462.01|464.22|461.92|464.31|462.01|464.21|461.91|6
1735824890000|2025-01-02 13:34:50|464.23|461.93|464.27|461.97|464.32|462.02|464.22|461.92|14
1735824900000|2025-01-02 13:35:00|464.24|461.94|464.42|462.12|464.45|462.15|464.23|461.93|13
1735824920000|2025-01-02 13:35:20|464.39|462.09|464.37|462.07|464.39|462.09|464.37|462.07|3
1735824930000|2025-01-02 13:35:30|464.32|462.02|464.48|462.18|464.48|462.18|464.32|462.02|12
1735824940000|2025-01-02 13:35:40|464.49|462.19|464.56|462.26|464.56|462.26|464.43|462.13|13
1735824950000|2025-01-02 13:35:50|464.54|462.24|464.54|462.24|464.54|462.24|464.54|462.24|1
1735824960000|2025-01-02 13:36:00|464.49|462.19|464.52|462.22|464.55|462.25|464.49|462.19|16
1735824970000|2025-01-02 13:36:10|464.53|462.23|464.53|462.23|464.53|462.23|464.51|462.21|7
1735824980000|2025-01-02 13:36:20|464.52|462.22|464.52|462.22|464.53|462.23|464.48|462.18|7
1735825000000|2025-01-02 13:36:40|464.51|462.21|464.37|462.07|464.51|462.21|464.31|462.01|9
1735825010000|2025-01-02 13:36:50|464.36|462.06|464.13|461.83|464.36|462.06|464.04|461.74|17
1735825020000|2025-01-02 13:37:00|464.19|461.89|464.25|461.95|464.26|461.96|464.19|461.89|7
1735825030000|2025-01-02 13:37:10|464.26|461.96|464.21|461.91|464.32|462.02|464.21|461.91|17
1735825040000|2025-01-02 13:37:20|464.19|461.89|464.3|462|464.3|462|464.19|461.89|14
1735825050000|2025-01-02 13:37:30|464.31|462.01|464.45|462.15|464.46|462.16|464.31|462.01|11
1735825060000|2025-01-02 13:37:40|464.44|462.14|464.51|462.21|464.55|462.25|464.35|462.05|19
1735825070000|2025-01-02 13:37:50|464.53|462.23|464.54|462.24|464.54|462.24|464.53|462.23|6
1735825080000|2025-01-02 13:38:00|464.53|462.23|464.56|462.26|464.56|462.26|464.53|462.23|4
1735825090000|2025-01-02 13:38:10|464.53|462.23|464.4|462.1|464.53|462.23|464.4|462.1|12
1735825100000|2025-01-02 13:38:20|464.43|462.13|464.32|462.02|464.43|462.13|464.32|462.02|13
1735825110000|2025-01-02 13:38:30|464.3|462|464.25|461.95|464.3|462|464.18|461.88|20
1735825120000|2025-01-02 13:38:40|464.26|461.96|464.26|461.96|464.31|462.01|464.12|461.82|14
1735825130000|2025-01-02 13:38:50|464.27|461.97|464.34|462.04|464.34|462.04|464.24|461.94|13
1735825140000|2025-01-02 13:39:00|464.33|462.03|464.4|462.1|464.4|462.1|464.33|462.03|9
1735825150000|2025-01-02 13:39:10|464.38|462.08|464.34|462.04|464.4|462.1|464.33|462.03|16
1735825160000|2025-01-02 13:39:20|464.35|462.05|464.36|462.06|464.38|462.08|464.33|462.03|14
1735825170000|2025-01-02 13:39:30|464.35|462.05|464.54|462.24|464.54|462.24|464.35|462.05|13
1735825180000|2025-01-02 13:39:40|464.52|462.22|464.55|462.25|464.56|462.26|464.52|462.22|13
1735825190000|2025-01-02 13:39:50|464.56|462.26|464.55|462.25|464.56|462.26|464.52|462.22|8
1735825200000|2025-01-02 13:40:00|464.56|462.26|464.56|462.26|464.56|462.26|464.56|462.26|1
1735825210000|2025-01-02 13:40:10|464.53|462.23|464.52|462.22|464.53|462.23|464.52|462.22|2
1735825220000|2025-01-02 13:40:20|464.51|462.21|464.43|462.13|464.51|462.21|464.43|462.13|10
1735825230000|2025-01-02 13:40:30|464.47|462.17|464.42|462.12|464.49|462.19|464.42|462.12|6
1735825240000|2025-01-02 13:40:40|464.41|462.11|464.41|462.11|464.41|462.11|464.41|462.11|1
1735825250000|2025-01-02 13:40:50|464.48|462.18|464.56|462.26|464.56|462.26|464.47|462.17|6
1735825310000|2025-01-02 13:41:50|464.53|462.23|464.44|462.14|464.53|462.23|464.44|462.14|4
1735825320000|2025-01-02 13:42:00|464.46|462.16|464.5|462.2|464.53|462.23|464.41|462.11|13
1735825330000|2025-01-02 13:42:10|464.53|462.23|464.52|462.22|464.53|462.23|464.51|462.21|4
1735825340000|2025-01-02 13:42:20|464.53|462.23|464.52|462.22|464.53|462.23|464.52|462.22|2
1735825350000|2025-01-02 13:42:30|464.51|462.21|464.42|462.12|464.51|462.21|464.42|462.12|3
1735825360000|2025-01-02 13:42:40|464.46|462.16|464.55|462.25|464.55|462.25|464.42|462.12|12
1735825370000|2025-01-02 13:42:50|464.56|462.26|464.56|462.26|464.56|462.26|464.55|462.25|3
1735825390000|2025-01-02 13:43:10|464.53|462.23|464.51|462.21|464.53|462.23|464.51|462.21|2
1735825400000|2025-01-02 13:43:20|464.53|462.23|464.51|462.21|464.53|462.23|464.51|462.21|3
1735825410000|2025-01-02 13:43:30|464.49|462.19|464.28|461.98|464.49|462.19|464.28|461.98|8
1735825420000|2025-01-02 13:43:40|464.34|462.04|464.31|462.01|464.34|462.04|464.31|462.01|14
1735825430000|2025-01-02 13:43:50|464.32|462.02|464.34|462.04|464.38|462.08|464.31|462.01|21
1735825440000|2025-01-02 13:44:00|464.39|462.09|464.44|462.14|464.46|462.16|464.39|462.09|15
1735825450000|2025-01-02 13:44:10|464.45|462.15|464.44|462.14|464.45|462.15|464.37|462.07|9
1735825460000|2025-01-02 13:44:20|464.45|462.15|464.41|462.11|464.45|462.15|464.35|462.05|9
1735825470000|2025-01-02 13:44:30|464.42|462.12|464.35|462.05|464.42|462.12|464.35|462.05|3
1735825480000|2025-01-02 13:44:40|464.41|462.11|464.42|462.12|464.43|462.13|464.35|462.05|15
1735825490000|2025-01-02 13:44:50|464.41|462.11|464.41|462.11|464.41|462.11|464.34|462.04|15
1735825500000|2025-01-02 13:45:00|464.35|462.05|464.24|461.94|464.35|462.05|464.24|461.94|4
1735825510000|2025-01-02 13:45:10|464.23|461.93|464.31|462.01|464.41|462.11|464.18|461.88|17
1735825520000|2025-01-02 13:45:20|464.34|462.04|464.31|462.01|464.38|462.08|464.31|462.01|10
1735825530000|2025-01-02 13:45:30|464.37|462.07|464.32|462.02|464.42|462.12|464.32|462.02|8
1735825540000|2025-01-02 13:45:40|464.31|462.01|464.21|461.91|464.31|462.01|464.13|461.83|13
1735825550000|2025-01-02 13:45:50|464.13|461.83|464.1|461.8|464.13|461.83|464.1|461.8|4
1735825560000|2025-01-02 13:46:00|464.08|461.78|464.1|461.8|464.11|461.81|463.95|461.65|15
1735825570000|2025-01-02 13:46:10|464.07|461.77|464.16|461.86|464.16|461.86|464.07|461.77|6
1735825580000|2025-01-02 13:46:20|464.14|461.84|464.08|461.78|464.16|461.86|464.03|461.73|9
1735825590000|2025-01-02 13:46:30|464.06|461.76|463.97|461.67|464.08|461.78|463.97|461.67|20
1735825600000|2025-01-02 13:46:40|463.98|461.68|464.03|461.73|464.09|461.79|463.98|461.68|11
1735825610000|2025-01-02 13:46:50|464.01|461.71|464.01|461.71|464.01|461.71|463.98|461.68|8
1735825620000|2025-01-02 13:47:00|464|461.7|463.63|461.33|464.06|461.76|463.63|461.33|27
1735825630000|2025-01-02 13:47:10|463.64|461.34|463.65|461.35|463.69|461.39|463.64|461.34|13
1735825640000|2025-01-02 13:47:20|463.69|461.39|463.65|461.35|463.73|461.43|463.65|461.35|13
1735825650000|2025-01-02 13:47:30|463.73|461.43|463.42|461.12|463.73|461.43|463.33|461.03|18
1735825660000|2025-01-02 13:47:40|463.4|461.1|463.3|461|463.46|461.16|463.3|461|21
1735825670000|2025-01-02 13:47:50|463.27|460.97|463.25|460.95|463.3|461|463.24|460.94|9
1735825680000|2025-01-02 13:48:00|463.27|460.97|463.36|461.06|463.42|461.12|463.17|460.87|22
1735825690000|2025-01-02 13:48:10|463.4|461.1|463.25|460.95|463.44|461.14|463.25|460.95|29
1735825700000|2025-01-02 13:48:20|463.27|460.97|463.49|461.19|463.53|461.23|463.27|460.97|23
1735825710000|2025-01-02 13:48:30|463.5|461.2|463.42|461.12|463.5|461.2|463.42|461.12|11
1735825720000|2025-01-02 13:48:40|463.48|461.18|463.48|461.18|463.48|461.18|463.4|461.1|11
1735825730000|2025-01-02 13:48:50|463.46|461.16|463.49|461.19|463.49|461.19|463.42|461.12|9
1735825740000|2025-01-02 13:49:00|463.45|461.15|463.34|461.04|463.49|461.19|463.34|461.04|9
1735825750000|2025-01-02 13:49:10|463.37|461.07|463.36|461.06|463.48|461.18|463.36|461.06|21
1735825760000|2025-01-02 13:49:20|463.33|461.03|463.49|461.19|463.54|461.24|463.31|461.01|24
1735825770000|2025-01-02 13:49:30|463.54|461.24|463.49|461.19|463.54|461.24|463.44|461.14|16
1735825780000|2025-01-02 13:49:40|463.5|461.2|463.64|461.34|463.7|461.4|463.43|461.13|25
1735825790000|2025-01-02 13:49:50|463.63|461.33|463.47|461.17|463.65|461.35|463.47|461.17|11
1735825800000|2025-01-02 13:50:00|463.45|461.15|463.68|461.38|463.68|461.38|463.43|461.13|21
1735825810000|2025-01-02 13:50:10|463.7|461.4|463.83|461.53|463.84|461.54|463.7|461.4|19
1735825820000|2025-01-02 13:50:20|463.82|461.52|463.7|461.4|463.84|461.54|463.7|461.4|14
1735825830000|2025-01-02 13:50:30|463.74|461.44|463.63|461.33|463.76|461.46|463.63|461.33|16
1735825840000|2025-01-02 13:50:40|463.6|461.3|463.49|461.19|463.61|461.31|463.49|461.19|12
1735825850000|2025-01-02 13:50:50|463.55|461.25|463.65|461.35|463.69|461.39|463.55|461.25|12
1735825860000|2025-01-02 13:51:00|463.66|461.36|463.67|461.37|463.71|461.41|463.55|461.25|24
1735825870000|2025-01-02 13:51:10|463.71|461.41|463.49|461.19|463.71|461.41|463.49|461.19|14
1735825880000|2025-01-02 13:51:20|463.53|461.23|463.53|461.23|463.57|461.27|463.51|461.21|16
1735825890000|2025-01-02 13:51:30|463.52|461.22|463.58|461.28|463.61|461.31|463.48|461.18|17
1735825900000|2025-01-02 13:51:40|463.57|461.27|463.33|461.03|463.57|461.27|463.33|461.03|12
1735825910000|2025-01-02 13:51:50|463.34|461.04|463.43|461.13|463.43|461.13|463.25|460.95|14
1735825920000|2025-01-02 13:52:00|463.42|461.12|463.32|461.02|463.47|461.17|463.26|460.96|26
1735825930000|2025-01-02 13:52:10|463.31|461.01|463.05|460.75|463.31|461.01|463.05|460.75|20
1735825940000|2025-01-02 13:52:20|463.06|460.76|463.17|460.87|463.19|460.89|463.05|460.75|20
1735825950000|2025-01-02 13:52:30|463.15|460.85|463.09|460.79|463.17|460.87|463.09|460.79|7
1735825960000|2025-01-02 13:52:40|463.08|460.78|463.07|460.77|463.09|460.79|463.07|460.77|5
1735825970000|2025-01-02 13:52:50|463.06|460.76|463.12|460.82|463.12|460.82|462.92|460.62|19
1735825980000|2025-01-02 13:53:00|463.11|460.81|463.12|460.82|463.12|460.82|463.11|460.81|2
1735825990000|2025-01-02 13:53:10|463.11|460.81|463.11|460.81|463.11|460.81|463.11|460.81|1
1735826000000|2025-01-02 13:53:20|463.09|460.79|462.97|460.67|463.09|460.79|462.93|460.63|22
1735826010000|2025-01-02 13:53:30|462.99|460.69|462.73|460.43|462.99|460.69|462.68|460.38|22
1735826020000|2025-01-02 13:53:40|462.72|460.42|462.82|460.52|462.89|460.59|462.66|460.36|25
1735826030000|2025-01-02 13:53:50|462.81|460.51|462.82|460.52|462.88|460.58|462.72|460.42|17
1735826040000|2025-01-02 13:54:00|462.91|460.61|462.79|460.49|462.91|460.61|462.79|460.49|24
1735826050000|2025-01-02 13:54:10|462.81|460.51|462.72|460.42|462.9|460.6|462.72|460.42|25
1735826060000|2025-01-02 13:54:20|462.78|460.48|462.69|460.39|462.8|460.5|462.67|460.37|16
1735826070000|2025-01-02 13:54:30|462.68|460.38|462.61|460.31|462.73|460.43|462.56|460.26|18
1735826080000|2025-01-02 13:54:40|462.57|460.27|462.5|460.2|462.62|460.32|462.5|460.2|11
1735826090000|2025-01-02 13:54:50|462.47|460.17|462.39|460.09|462.52|460.22|462.29|459.99|22
1735826100000|2025-01-02 13:55:00|462.38|460.08|462.35|460.05|462.38|460.08|462.24|459.94|16
1735826110000|2025-01-02 13:55:10|462.31|460.01|462.5|460.2|462.54|460.24|462.3|460|20
1735826120000|2025-01-02 13:55:20|462.57|460.27|462.63|460.33|462.66|460.36|462.5|460.2|6
1735826130000|2025-01-02 13:55:30|462.59|460.29|462.53|460.23|462.66|460.36|462.53|460.23|27
1735826140000|2025-01-02 13:55:40|462.57|460.27|462.69|460.39|462.7|460.4|462.55|460.25|8
1735826150000|2025-01-02 13:55:50|462.75|460.45|462.78|460.48|462.8|460.5|462.73|460.43|12
1735826160000|2025-01-02 13:56:00|462.77|460.47|462.6|460.3|462.78|460.48|462.6|460.3|20
1735826170000|2025-01-02 13:56:10|462.61|460.31|462.54|460.24|462.62|460.32|462.45|460.15|21
1735826180000|2025-01-02 13:56:20|462.53|460.23|462.57|460.27|462.61|460.31|462.46|460.16|16
1735826190000|2025-01-02 13:56:30|462.5|460.2|462.35|460.05|462.54|460.24|462.35|460.05|10
1735826200000|2025-01-02 13:56:40|462.4|460.1|462.36|460.06|462.45|460.15|462.36|460.06|9
1735826210000|2025-01-02 13:56:50|462.41|460.11|462.45|460.15|462.46|460.16|462.27|459.97|16
1735826220000|2025-01-02 13:57:00|462.5|460.2|462.67|460.37|462.7|460.4|462.5|460.2|27
1735826230000|2025-01-02 13:57:10|462.72|460.42|462.66|460.36|462.72|460.42|462.65|460.35|10
1735826240000|2025-01-02 13:57:20|462.71|460.41|462.76|460.46|462.76|460.46|462.66|460.36|9
1735826250000|2025-01-02 13:57:30|462.74|460.44|462.63|460.33|462.78|460.48|462.63|460.33|10
1735826260000|2025-01-02 13:57:40|462.64|460.34|462.72|460.42|462.73|460.43|462.64|460.34|16
1735826270000|2025-01-02 13:57:50|462.73|460.43|462.77|460.47|462.8|460.5|462.72|460.42|13
1735826280000|2025-01-02 13:58:00|462.8|460.5|462.79|460.49|462.83|460.53|462.79|460.49|14
1735826290000|2025-01-02 13:58:10|462.81|460.51|462.66|460.36|462.81|460.51|462.61|460.31|19
1735826300000|2025-01-02 13:58:20|462.65|460.35|462.61|460.31|462.66|460.36|462.6|460.3|12
1735826310000|2025-01-02 13:58:30|462.59|460.29|462.51|460.21|462.61|460.31|462.49|460.19|11
1735826320000|2025-01-02 13:58:40|462.52|460.22|462.52|460.22|462.54|460.24|462.48|460.18|11
1735826330000|2025-01-02 13:58:50|462.5|460.2|462.44|460.14|462.52|460.22|462.36|460.06|23
1735826340000|2025-01-02 13:59:00|462.45|460.15|462.5|460.2|462.51|460.21|462.45|460.15|15
1735826350000|2025-01-02 13:59:10|462.51|460.21|462.37|460.07|462.51|460.21|462.36|460.06|14
1735826360000|2025-01-02 13:59:20|462.36|460.06|462.31|460.01|462.37|460.07|462.29|459.99|16
1735826370000|2025-01-02 13:59:30|462.3|460|462.44|460.14|462.46|460.16|462.3|460|18
1735826380000|2025-01-02 13:59:40|462.45|460.15|462.51|460.21|462.59|460.29|462.44|460.14|19
1735826390000|2025-01-02 13:59:50|462.56|460.26|462.63|460.33|462.63|460.33|462.55|460.25|11
1735826400000|2025-01-02 14:00:00|462.64|460.34|462.71|460.41|462.72|460.42|462.62|460.32|25
1735826410000|2025-01-02 14:00:10|462.76|460.46|462.89|460.59|462.89|460.59|462.71|460.41|27
1735826420000|2025-01-02 14:00:20|462.88|460.58|462.99|460.69|462.99|460.69|462.88|460.58|14
1735826430000|2025-01-02 14:00:30|463|460.7|462.99|460.69|463.04|460.74|462.95|460.65|18
1735826440000|2025-01-02 14:00:40|462.85|460.55|462.52|460.22|462.87|460.57|462.52|460.22|20
1735826450000|2025-01-02 14:00:50|462.56|460.26|462.74|460.44|462.8|460.5|462.52|460.22|20
1735826460000|2025-01-02 14:01:00|462.71|460.41|463.08|460.78|463.08|460.78|462.68|460.38|11
1735826470000|2025-01-02 14:01:10|462.97|460.67|462.76|460.46|463.05|460.75|462.76|460.46|16
1735826480000|2025-01-02 14:01:20|462.78|460.48|462.55|460.25|462.82|460.52|462.49|460.19|24
1735826490000|2025-01-02 14:01:30|462.54|460.24|462.3|460|462.56|460.26|462.27|459.97|23
1735826500000|2025-01-02 14:01:40|462.29|459.99|462.31|460.01|462.42|460.12|462.26|459.96|17
1735826510000|2025-01-02 14:01:50|462.32|460.02|462.41|460.11|462.43|460.13|462.32|460.02|20
1735826520000|2025-01-02 14:02:00|462.42|460.12|462.07|459.77|462.44|460.14|462|459.7|25
1735826530000|2025-01-02 14:02:10|462.09|459.79|462.03|459.73|462.1|459.8|461.87|459.57|26
1735826540000|2025-01-02 14:02:20|462.04|459.74|461.75|459.45|462.06|459.76|461.74|459.44|26
1735826550000|2025-01-02 14:02:30|461.74|459.44|461.39|459.09|461.78|459.48|461.39|459.09|29
1735826560000|2025-01-02 14:02:40|461.38|459.08|461.19|458.89|461.43|459.13|461|458.7|26
1735826570000|2025-01-02 14:02:50|461.16|458.86|461.07|458.77|461.21|458.91|461|458.7|20
1735826580000|2025-01-02 14:03:00|461.06|458.76|461.27|458.97|461.27|458.97|461.02|458.72|24
1735826590000|2025-01-02 14:03:10|461.3|459|461.3|459|461.75|459.45|461.3|459|33
1735826600000|2025-01-02 14:03:20|461.28|458.98|460.97|458.67|461.28|458.98|460.86|458.56|30
1735826610000|2025-01-02 14:03:30|460.98|458.68|461.11|458.81|461.11|458.81|460.8|458.5|29
1735826620000|2025-01-02 14:03:40|461.12|458.82|460.97|458.67|461.16|458.86|460.97|458.67|26
1735826630000|2025-01-02 14:03:50|460.91|458.61|460.74|458.44|460.91|458.61|460.72|458.42|31
1735826640000|2025-01-02 14:04:00|460.73|458.43|460.03|457.73|460.73|458.43|460.03|457.73|28
1735826650000|2025-01-02 14:04:10|459.96|457.66|459.84|457.54|460.18|457.88|459.81|457.51|32
1735826660000|2025-01-02 14:04:20|459.85|457.55|459.65|457.35|459.85|457.55|459.41|457.11|32
1735826670000|2025-01-02 14:04:30|459.57|457.27|459.49|457.19|459.61|457.31|459.38|457.08|26
1735826680000|2025-01-02 14:04:40|459.48|457.18|459.35|457.05|459.52|457.22|459.26|456.96|35
1735826690000|2025-01-02 14:04:50|459.37|457.07|459.66|457.36|459.68|457.38|459.34|457.04|26
1735826700000|2025-01-02 14:05:00|459.64|457.34|460|457.7|460.04|457.74|459.55|457.25|32
1735826710000|2025-01-02 14:05:10|460.03|457.73|460.13|457.83|460.13|457.83|459.98|457.68|25
1735826720000|2025-01-02 14:05:20|460.34|458.04|461.27|458.97|461.28|458.98|460.34|458.04|10
1735826730000|2025-01-02 14:05:30|461.22|458.92|461.03|458.73|461.22|458.92|461.03|458.73|20
1735826740000|2025-01-02 14:05:40|461.04|458.74|460.62|458.32|461.12|458.82|460.61|458.31|25
1735826750000|2025-01-02 14:05:50|460.61|458.31|460.12|457.82|460.61|458.31|460.07|457.77|22
1735826760000|2025-01-02 14:06:00|460.15|457.85|460.56|458.26|460.56|458.26|460.13|457.83|21
1735826770000|2025-01-02 14:06:10|460.8|458.5|460.91|458.61|460.98|458.68|460.8|458.5|21
1735826780000|2025-01-02 14:06:20|460.94|458.64|461.02|458.72|461.05|458.75|460.94|458.64|21
1735826790000|2025-01-02 14:06:30|461.03|458.73|460.9|458.6|461.03|458.73|460.68|458.38|21
1735826800000|2025-01-02 14:06:40|460.89|458.59|460.53|458.23|460.93|458.63|460.53|458.23|26
1735826810000|2025-01-02 14:06:50|460.62|458.32|460.72|458.42|460.72|458.42|460.6|458.3|18
1735826820000|2025-01-02 14:07:00|460.71|458.41|460.69|458.39|460.74|458.44|460.64|458.34|9
1735826830000|2025-01-02 14:07:10|460.72|458.42|461.03|458.73|461.03|458.73|460.68|458.38|18
1735826840000|2025-01-02 14:07:20|461.04|458.74|461.16|458.86|461.16|458.86|461.04|458.74|4
1735826850000|2025-01-02 14:07:30|461.19|458.89|461.73|459.43|461.99|459.69|461.19|458.89|22
1735826860000|2025-01-02 14:07:40|461.71|459.41|461.37|459.07|461.71|459.41|461.37|459.07|26
1735826870000|2025-01-02 14:07:50|461.36|459.06|461.39|459.09|461.4|459.1|461.31|459.01|17
1735826880000|2025-01-02 14:08:00|461.4|459.1|461.41|459.11|461.41|459.11|461.4|459.1|2
1735826890000|2025-01-02 14:08:10|461.51|459.21|461.28|458.98|461.65|459.35|461.21|458.91|25
1735826900000|2025-01-02 14:08:20|461.27|458.97|461.18|458.88|461.28|458.98|461.15|458.85|21
1735826910000|2025-01-02 14:08:30|461.17|458.87|461.04|458.74|461.17|458.87|460.86|458.56|26
1735826920000|2025-01-02 14:08:40|461.03|458.73|461.18|458.88|461.22|458.92|461.03|458.73|21
1735826930000|2025-01-02 14:08:50|461.16|458.86|461.25|458.95|461.26|458.96|461.01|458.71|21
1735826940000|2025-01-02 14:09:00|461.24|458.94|461.44|459.14|461.44|459.14|461.24|458.94|10
1735827010000|2025-01-02 14:10:10|461.59|459.29|461.75|459.45|461.75|459.45|461.59|459.29|2
1735827020000|2025-01-02 14:10:20|461.72|459.42|461.71|459.41|461.72|459.42|461.66|459.36|11
1735827030000|2025-01-02 14:10:30|461.72|459.42|461.29|458.99|461.75|459.45|461.29|458.99|16
1735827040000|2025-01-02 14:10:40|461.28|458.98|461.17|458.87|461.28|458.98|461.06|458.76|28
1735827050000|2025-01-02 14:10:50|461.22|458.92|461.21|458.91|461.32|459.02|461.17|458.87|19
1735827060000|2025-01-02 14:11:00|461.23|458.93|461.42|459.12|461.46|459.16|461.23|458.93|31
1735827070000|2025-01-02 14:11:10|461.41|459.11|461.34|459.04|461.47|459.17|461.21|458.91|29
1735827080000|2025-01-02 14:11:20|461.33|459.03|461.34|459.04|461.42|459.12|461.26|458.96|31
1735827090000|2025-01-02 14:11:30|461.37|459.07|461.06|458.76|461.41|459.11|461.06|458.76|23
1735827100000|2025-01-02 14:11:40|461.04|458.74|461.28|458.98|461.3|459|461.02|458.72|25
1735827110000|2025-01-02 14:11:50|461.31|459.01|461.36|459.06|461.36|459.06|461.25|458.95|20
1735827120000|2025-01-02 14:12:00|461.35|459.05|461.32|459.02|461.47|459.17|461.29|458.99|27
1735827130000|2025-01-02 14:12:10|461.33|459.03|461.38|459.08|461.38|459.08|461.24|458.94|7
1735827140000|2025-01-02 14:12:20|461.37|459.07|461.32|459.02|461.45|459.15|461.18|458.88|21
1735827150000|2025-01-02 14:12:30|461.33|459.03|461.57|459.27|461.6|459.3|461.32|459.02|28
1735827160000|2025-01-02 14:12:40|461.5|459.2|461.09|458.79|461.56|459.26|461.07|458.77|23
1735827170000|2025-01-02 14:12:50|461.1|458.8|461.14|458.84|461.21|458.91|461.08|458.78|19
1735827180000|2025-01-02 14:13:00|461.15|458.85|460.92|458.62|461.29|458.99|460.92|458.62|27
1735827190000|2025-01-02 14:13:10|460.96|458.66|461.19|458.89|461.21|458.91|460.94|458.64|25
1735827200000|2025-01-02 14:13:20|461.2|458.9|461.56|459.26|461.58|459.28|461.2|458.9|29
1735827210000|2025-01-02 14:13:30|461.55|459.25|461.48|459.18|461.56|459.26|461.46|459.16|18
1735827220000|2025-01-02 14:13:40|461.42|459.12|461.46|459.16|461.47|459.17|461.38|459.08|18
1735827230000|2025-01-02 14:13:50|461.47|459.17|461.57|459.27|461.59|459.29|461.47|459.17|25
1735827240000|2025-01-02 14:14:00|461.56|459.26|461.56|459.26|461.72|459.42|461.56|459.26|14
1735827250000|2025-01-02 14:14:10|461.52|459.22|461.51|459.21|461.52|459.22|461.4|459.1|17
1735827260000|2025-01-02 14:14:20|461.55|459.25|461.46|459.16|461.59|459.29|461.4|459.1|24
1735827270000|2025-01-02 14:14:30|461.51|459.21|461.62|459.32|461.71|459.41|461.45|459.15|30
1735827280000|2025-01-02 14:14:40|461.63|459.33|461.69|459.39|461.74|459.44|461.63|459.33|16
1735827290000|2025-01-02 14:14:50|461.63|459.33|461.69|459.39|461.71|459.41|461.58|459.28|21
1735827300000|2025-01-02 14:15:00|461.7|459.4|461.75|459.45|461.75|459.45|461.66|459.36|10
1735827320000|2025-01-02 14:15:20|461.91|459.61|461.89|459.59|461.91|459.61|461.89|459.59|2
1735827330000|2025-01-02 14:15:30|461.88|459.58|461.87|459.57|461.91|459.61|461.78|459.48|22
1735827340000|2025-01-02 14:15:40|461.86|459.56|461.72|459.42|461.88|459.58|461.72|459.42|22
1735827350000|2025-01-02 14:15:50|461.75|459.45|461.78|459.48|461.78|459.48|461.62|459.32|19
1735827360000|2025-01-02 14:16:00|461.77|459.47|461.89|459.59|461.91|459.61|461.75|459.45|12
1735827370000|2025-01-02 14:16:10|461.87|459.57|461.85|459.55|461.91|459.61|461.82|459.52|21
1735827380000|2025-01-02 14:16:20|461.86|459.56|461.61|459.31|461.91|459.61|461.6|459.3|22
1735827390000|2025-01-02 14:16:30|461.62|459.32|461.39|459.09|461.63|459.33|461.38|459.08|23
1735827400000|2025-01-02 14:16:40|461.38|459.08|461.38|459.08|461.46|459.16|461.26|458.96|27
1735827410000|2025-01-02 14:16:50|461.39|459.09|461.37|459.07|461.47|459.17|461.36|459.06|19
1735827420000|2025-01-02 14:17:00|461.36|459.06|461.19|458.89|461.36|459.06|461.18|458.88|11
1735827430000|2025-01-02 14:17:10|461.18|458.88|461.26|458.96|461.29|458.99|461.13|458.83|31
1735827440000|2025-01-02 14:17:20|461.27|458.97|461.33|459.03|461.42|459.12|461.2|458.9|25
1735827450000|2025-01-02 14:17:30|461.37|459.07|461.58|459.28|461.68|459.38|461.37|459.07|19
1735827460000|2025-01-02 14:17:40|461.57|459.27|461.29|458.99|461.67|459.37|461.25|458.95|25
1735827470000|2025-01-02 14:17:50|461.26|458.96|461.23|458.93|461.26|458.96|461.15|458.85|22
1735827480000|2025-01-02 14:18:00|461.24|458.94|461.08|458.78|461.29|458.99|461.03|458.73|27
1735827490000|2025-01-02 14:18:10|461.09|458.79|461.03|458.73|461.1|458.8|460.89|458.59|24
1735827500000|2025-01-02 14:18:20|461.02|458.72|461.01|458.71|461.03|458.73|460.93|458.63|25
1735827510000|2025-01-02 14:18:30|461.09|458.79|461.01|458.71|461.12|458.82|460.94|458.64|25
1735827520000|2025-01-02 14:18:40|461.02|458.72|461.07|458.77|461.11|458.81|460.94|458.64|29
1735827530000|2025-01-02 14:18:50|461.11|458.81|460.98|458.68|461.11|458.81|460.98|458.68|25
1735827540000|2025-01-02 14:19:00|460.94|458.64|460.76|458.46|460.94|458.64|460.75|458.45|24
1735827550000|2025-01-02 14:19:10|460.77|458.47|460.77|458.47|460.82|458.52|460.75|458.45|22
1735827560000|2025-01-02 14:19:20|460.78|458.48|460.74|458.44|460.92|458.62|460.74|458.44|24
1735827570000|2025-01-02 14:19:30|460.73|458.43|460.72|458.42|460.79|458.49|460.66|458.36|23
1735827580000|2025-01-02 14:19:40|460.74|458.44|460.79|458.49|460.79|458.49|460.68|458.38|29
1735827590000|2025-01-02 14:19:50|460.82|458.52|460.74|458.44|460.88|458.58|460.73|458.43|23
1735827600000|2025-01-02 14:20:00|460.71|458.41|460.49|458.19|460.76|458.46|460.47|458.17|24
1735827610000|2025-01-02 14:20:10|460.46|458.16|460.49|458.19|460.52|458.22|460.39|458.09|23
1735827620000|2025-01-02 14:20:20|460.5|458.2|460.61|458.31|460.66|458.36|460.49|458.19|23
1735827630000|2025-01-02 14:20:30|460.6|458.3|460.69|458.39|460.74|458.44|460.56|458.26|29
1735827640000|2025-01-02 14:20:40|460.72|458.42|460.68|458.38|460.83|458.53|460.66|458.36|29
1735827650000|2025-01-02 14:20:50|460.7|458.4|460.78|458.48|460.78|458.48|460.7|458.4|29
1735827660000|2025-01-02 14:21:00|460.8|458.5|460.89|458.59|460.89|458.59|460.8|458.5|20
1735827670000|2025-01-02 14:21:10|460.9|458.6|460.92|458.62|460.93|458.63|460.9|458.6|5
1735827680000|2025-01-02 14:21:20|460.93|458.63|460.93|458.63|460.93|458.63|460.93|458.63|1
1735827690000|2025-01-02 14:21:30|460.92|458.62|460.85|458.55|460.93|458.63|460.85|458.55|20
1735827700000|2025-01-02 14:21:40|460.86|458.56|460.82|458.52|460.91|458.61|460.79|458.49|20
1735827710000|2025-01-02 14:21:50|460.83|458.53|460.93|458.63|460.93|458.63|460.83|458.53|12
1735827720000|2025-01-02 14:22:00|460.91|458.61|460.93|458.63|460.93|458.63|460.89|458.59|10
1735827770000|2025-01-02 14:22:50|460.96|458.66|461.12|458.82|461.12|458.82|460.96|458.66|4
1735827780000|2025-01-02 14:23:00|461.13|458.83|461.18|458.88|461.18|458.88|461.13|458.83|2
1735827900000|2025-01-02 14:25:00|461.24|458.94|461.31|459.01|461.31|459.01|461.24|458.94|2
1735827910000|2025-01-02 14:25:10|461.32|459.02|461.43|459.13|461.43|459.13|461.32|459.02|3
1735827920000|2025-01-02 14:25:20|461.45|459.15|461.67|459.37|461.67|459.37|461.45|459.15|4
1735828040000|2025-01-02 14:27:20|461.69|459.39|461.76|459.46|461.76|459.46|461.69|459.39|2
1735828080000|2025-01-02 14:28:00|461.8|459.5|461.84|459.54|461.84|459.54|461.8|459.5|2
1735828090000|2025-01-02 14:28:10|461.86|459.56|461.91|459.61|461.91|459.61|461.86|459.56|4
1735828100000|2025-01-02 14:28:20|461.93|459.63|462.23|459.93|462.23|459.93|461.93|459.63|4
1735828140000|2025-01-02 14:29:00|462.2|459.9|462.23|459.93|462.23|459.93|462.14|459.84|14
1735828160000|2025-01-02 14:29:20|462.39|460.09|462.41|460.11|462.41|460.11|462.34|460.04|16
1735828170000|2025-01-02 14:29:30|462.4|460.1|462.42|460.12|462.45|460.15|462.38|460.08|22
1735828180000|2025-01-02 14:29:40|462.51|460.21|462.62|460.32|462.64|460.34|462.5|460.2|18
1735828190000|2025-01-02 14:29:50|462.61|460.31|462.62|460.32|462.63|460.33|462.6|460.3|6
1735828200000|2025-01-02 14:30:00|462.6|460.3|462.63|460.33|462.63|460.33|462.44|460.14|22
1735828210000|2025-01-02 14:30:10|462.62|460.32|462.29|459.99|462.62|460.32|462.21|459.91|22
1735828220000|2025-01-02 14:30:20|462.36|460.06|462.5|460.2|462.5|460.2|462.2|459.9|23
1735828230000|2025-01-02 14:30:30|462.51|460.21|462.59|460.29|462.59|460.29|462.5|460.2|16
1735828240000|2025-01-02 14:30:40|462.68|460.38|462.77|460.47|462.77|460.47|462.68|460.38|10
1735828250000|2025-01-02 14:30:50|462.75|460.45|462.77|460.47|462.77|460.47|462.75|460.45|4
1735828270000|2025-01-02 14:31:10|462.83|460.53|463.28|460.98|463.28|460.98|462.83|460.53|13
1735828280000|2025-01-02 14:31:20|463.26|460.96|463.65|461.35|463.65|461.35|463.22|460.92|31
1735828290000|2025-01-02 14:31:30|463.66|461.36|463.55|461.25|463.69|461.39|463.55|461.25|18
1735828300000|2025-01-02 14:31:40|463.6|461.3|464.11|461.81|464.11|461.81|463.55|461.25|22
1735828310000|2025-01-02 14:31:50|464.22|461.92|465.04|462.74|465.04|462.74|464.22|461.92|8
1735828320000|2025-01-02 14:32:00|465.38|463.08|466.25|463.95|466.25|463.95|465.38|463.08|20
1735828330000|2025-01-02 14:32:10|466.27|463.97|466.73|464.43|467.01|464.71|466.27|463.97|22
1735828340000|2025-01-02 14:32:20|466.71|464.41|465.36|463.06|466.71|464.41|465.34|463.04|36
1735828350000|2025-01-02 14:32:30|465.4|463.1|465.8|463.5|465.9|463.6|465.38|463.08|32
1735828360000|2025-01-02 14:32:40|465.83|463.53|465.5|463.2|465.85|463.55|465.41|463.11|26
1735828370000|2025-01-02 14:32:50|465.49|463.19|465.13|462.83|465.53|463.23|464.98|462.68|31
1735828380000|2025-01-02 14:33:00|465.06|462.76|463.87|461.57|465.06|462.76|463.68|461.38|36
1735828390000|2025-01-02 14:33:10|463.93|461.63|463.86|461.56|464.17|461.87|463.86|461.56|32
1735828400000|2025-01-02 14:33:20|463.84|461.54|464.32|462.02|464.36|462.06|463.77|461.47|24
1735828410000|2025-01-02 14:33:30|464.29|461.99|464.36|462.06|464.36|462.06|464.23|461.93|20
1735828420000|2025-01-02 14:33:40|464.25|461.95|464.2|461.9|464.36|462.06|464.19|461.89|10
1735828430000|2025-01-02 14:33:50|464.13|461.83|463.93|461.63|464.13|461.83|463.78|461.48|36
1735828440000|2025-01-02 14:34:00|463.92|461.62|464.56|462.26|464.56|462.26|463.67|461.37|28
1735828450000|2025-01-02 14:34:10|464.51|462.21|464.62|462.32|464.62|462.32|464.51|462.21|6
1735828460000|2025-01-02 14:34:20|464.67|462.37|464.76|462.46|464.76|462.46|464.56|462.26|12
1735828470000|2025-01-02 14:34:30|464.73|462.43|464.76|462.46|464.76|462.46|464.7|462.4|9
1735828490000|2025-01-02 14:34:50|464.72|462.42|463.7|461.4|464.72|462.42|463.7|461.4|32
1735828500000|2025-01-02 14:35:00|463.69|461.39|463.28|460.98|463.95|461.65|463.09|460.79|35
1735828510000|2025-01-02 14:35:10|463.17|460.87|463.09|460.79|463.28|460.98|462.7|460.4|36
1735828520000|2025-01-02 14:35:20|463.06|460.76|462.58|460.28|463.28|460.98|462.58|460.28|33
1735828530000|2025-01-02 14:35:30|462.42|460.12|462.27|459.97|462.42|460.12|462.27|459.97|4
1735828540000|2025-01-02 14:35:40|461.92|459.62|461.78|459.48|461.92|459.62|461.47|459.17|31
1735828550000|2025-01-02 14:35:50|461.8|459.5|462.48|460.18|462.54|460.24|461.8|459.5|26
1735828560000|2025-01-02 14:36:00|462.54|460.24|463.24|460.94|463.37|461.07|462.49|460.19|26
1735828570000|2025-01-02 14:36:10|463.25|460.95|463.21|460.91|463.35|461.05|462.95|460.65|38
1735828580000|2025-01-02 14:36:20|463.13|460.83|462.21|459.91|463.18|460.88|462.2|459.9|36
1735828590000|2025-01-02 14:36:30|462.14|459.84|461.83|459.53|462.29|459.99|461.83|459.53|32
1735828600000|2025-01-02 14:36:40|461.79|459.49|462.29|459.99|462.45|460.15|461.74|459.44|35
1735828610000|2025-01-02 14:36:50|462.33|460.03|462.03|459.73|462.34|460.04|462|459.7|28
1735828620000|2025-01-02 14:37:00|461.98|459.68|461.5|459.2|462.1|459.8|461.3|459|30
1735828630000|2025-01-02 14:37:10|461.48|459.18|461.27|458.97|461.65|459.35|461.25|458.95|31
1735828640000|2025-01-02 14:37:20|461.28|458.98|461.6|459.3|461.74|459.44|461.26|458.96|28
1735828650000|2025-01-02 14:37:30|461.63|459.33|461.8|459.5|461.8|459.5|461.59|459.29|24
1735828660000|2025-01-02 14:37:40|461.81|459.51|461.42|459.12|461.81|459.51|461.21|458.91|27
1735828670000|2025-01-02 14:37:50|461.43|459.13|461.64|459.34|461.88|459.58|461.42|459.12|25
1735828680000|2025-01-02 14:38:00|461.66|459.36|461.77|459.47|461.77|459.47|461.07|458.77|34
1735828690000|2025-01-02 14:38:10|461.8|459.5|462.07|459.77|462.1|459.8|461.8|459.5|27
1735828700000|2025-01-02 14:38:20|462.1|459.8|462.1|459.8|462.1|459.8|461.87|459.57|28
1735828710000|2025-01-02 14:38:30|462.29|459.99|462.32|460.02|462.48|460.18|462.29|459.99|9
1735828720000|2025-01-02 14:38:40|462.33|460.03|462.38|460.08|462.45|460.15|462.15|459.85|32
1735828730000|2025-01-02 14:38:50|462.37|460.07|462.13|459.83|462.39|460.09|462.13|459.83|29
1735828740000|2025-01-02 14:39:00|462.09|459.79|462.21|459.91|462.36|460.06|462.09|459.79|32
1735828750000|2025-01-02 14:39:10|462.2|459.9|462.24|459.94|462.4|460.1|462.1|459.8|35
1735828760000|2025-01-02 14:39:20|462.23|459.93|462.03|459.73|462.23|459.93|461.94|459.64|30
1735828770000|2025-01-02 14:39:30|462.01|459.71|461.38|459.08|462.01|459.71|461.38|459.08|32
1735828780000|2025-01-02 14:39:40|461.3|459|461.62|459.32|461.62|459.32|461.2|458.9|27
1735828790000|2025-01-02 14:39:50|461.81|459.51|461.13|458.83|461.92|459.62|461.13|458.83|32
1735828800000|2025-01-02 14:40:00|461.2|458.9|461.1|458.8|461.25|458.95|461.01|458.71|32
1735828810000|2025-01-02 14:40:10|461.08|458.78|461.14|458.84|461.22|458.92|461.06|458.76|31
1735828820000|2025-01-02 14:40:20|461.2|458.9|461.65|459.35|461.65|459.35|461.1|458.8|24
1735828830000|2025-01-02 14:40:30|461.9|459.6|462.17|459.87|462.17|459.87|461.9|459.6|12
1735828840000|2025-01-02 14:40:40|462.28|459.98|462.2|459.9|462.47|460.17|462|459.7|29
1735828850000|2025-01-02 14:40:50|462.28|459.98|462.32|460.02|462.33|460.03|462.01|459.71|27
1735828860000|2025-01-02 14:41:00|462.33|460.03|463.03|460.73|463.03|460.73|462.33|460.03|20
1735828870000|2025-01-02 14:41:10|463.04|460.74|462.63|460.33|463.07|460.77|462.61|460.31|37
1735828880000|2025-01-02 14:41:20|462.62|460.32|462.87|460.57|463.05|460.75|462.6|460.3|35
1735828890000|2025-01-02 14:41:30|462.9|460.6|463.14|460.84|463.3|461|462.9|460.6|31
1735828900000|2025-01-02 14:41:40|463.17|460.87|463.11|460.81|463.31|461.01|463.04|460.74|32
1735828910000|2025-01-02 14:41:50|463.05|460.75|463.03|460.73|463.05|460.75|462.76|460.46|29
1735828920000|2025-01-02 14:42:00|463.06|460.76|463.47|461.17|463.49|461.19|463|460.7|27
1735828930000|2025-01-02 14:42:10|463.46|461.16|463.86|461.56|464.2|461.9|463.4|461.1|26
1735828940000|2025-01-02 14:42:20|463.77|461.47|463.24|460.94|463.81|461.51|463.19|460.89|35
1735828950000|2025-01-02 14:42:30|463.36|461.06|463.72|461.42|463.86|461.56|463.34|461.04|37
1735828960000|2025-01-02 14:42:40|463.73|461.43|463.8|461.5|464|461.7|463.63|461.33|32
1735828970000|2025-01-02 14:42:50|463.82|461.52|463.59|461.29|463.82|461.52|463.56|461.26|32
1735828980000|2025-01-02 14:43:00|463.61|461.31|463.92|461.62|463.97|461.67|463.56|461.26|34
1735828990000|2025-01-02 14:43:10|463.9|461.6|463.82|461.52|463.95|461.65|463.66|461.36|29
1735829000000|2025-01-02 14:43:20|463.83|461.53|463.62|461.32|463.9|461.6|463.59|461.29|38
1735829010000|2025-01-02 14:43:30|463.66|461.36|463.18|460.88|463.7|461.4|463.12|460.82|38
1735829020000|2025-01-02 14:43:40|463.13|460.83|463.37|461.07|463.38|461.08|463.13|460.83|17
1735829030000|2025-01-02 14:43:50|463.35|461.05|463.19|460.89|463.38|461.08|463.19|460.89|32
1735829040000|2025-01-02 14:44:00|463.2|460.9|463.6|461.3|463.66|461.36|463.16|460.86|35
1735829050000|2025-01-02 14:44:10|463.64|461.34|463.45|461.15|463.66|461.36|463.45|461.15|32
1735829060000|2025-01-02 14:44:20|463.47|461.17|463.52|461.22|463.62|461.32|463.4|461.1|32
1735829070000|2025-01-02 14:44:30|463.43|461.13|463.22|460.92|463.58|461.28|463.22|460.92|33
1735829080000|2025-01-02 14:44:40|463.24|460.94|463.11|460.81|463.24|460.94|463.05|460.75|25
1735829090000|2025-01-02 14:44:50|463.09|460.79|463.05|460.75|463.18|460.88|463.05|460.75|14
1735829100000|2025-01-02 14:45:00|463.1|460.8|463.35|461.05|463.35|461.05|463.05|460.75|26
1735829110000|2025-01-02 14:45:10|463.33|461.03|463.26|460.96|463.37|461.07|463.21|460.91|28
1735829120000|2025-01-02 14:45:20|463.18|460.88|463.4|461.1|463.4|461.1|463.11|460.81|20
1735829130000|2025-01-02 14:45:30|463.43|461.13|463.43|461.13|463.43|461.13|463.43|461.13|1
1735829140000|2025-01-02 14:45:40|463.54|461.24|463.65|461.35|463.65|461.35|463.54|461.24|2
1735829150000|2025-01-02 14:45:50|463.62|461.32|463.49|461.19|463.64|461.34|463.34|461.04|19
1735829160000|2025-01-02 14:46:00|463.5|461.2|463.65|461.35|463.65|461.35|463.48|461.18|22
1735829170000|2025-01-02 14:46:10|463.74|461.44|464.06|461.76|464.06|461.76|463.74|461.44|9
1735829180000|2025-01-02 14:46:20|464.24|461.94|464.08|461.78|464.71|462.41|464.08|461.78|29
1735829190000|2025-01-02 14:46:30|464.05|461.75|464.12|461.82|464.17|461.87|464.01|461.71|30
1735829200000|2025-01-02 14:46:40|464.18|461.88|464.32|462.02|464.34|462.04|464.14|461.84|30
1735829210000|2025-01-02 14:46:50|464.34|462.04|464.22|461.92|464.34|462.04|464.14|461.84|31
1735829220000|2025-01-02 14:47:00|464.25|461.95|464.17|461.87|464.39|462.09|464.06|461.76|36
1735829230000|2025-01-02 14:47:10|464.16|461.86|464.25|461.95|464.26|461.96|464.05|461.75|31
1735829240000|2025-01-02 14:47:20|464.36|462.06|464.19|461.89|464.41|462.11|464.07|461.77|29
1735829250000|2025-01-02 14:47:30|464.17|461.87|463.77|461.47|464.27|461.97|463.77|461.47|35
1735829260000|2025-01-02 14:47:40|463.78|461.48|463.92|461.62|464.09|461.79|463.68|461.38|35
1735829270000|2025-01-02 14:47:50|463.86|461.56|463.92|461.62|463.93|461.63|463.78|461.48|32
1735829280000|2025-01-02 14:48:00|463.91|461.61|463.76|461.46|464.06|461.76|463.72|461.42|34
1735829290000|2025-01-02 14:48:10|463.72|461.42|463.37|461.07|463.8|461.5|463.16|460.86|36
1735829300000|2025-01-02 14:48:20|463.4|461.1|463.6|461.3|463.73|461.43|463.4|461.1|30
1735829310000|2025-01-02 14:48:30|463.62|461.32|463.55|461.25|463.87|461.57|463.53|461.23|32
1735829320000|2025-01-02 14:48:40|463.52|461.22|463.88|461.58|463.89|461.59|463.48|461.18|34
1735829330000|2025-01-02 14:48:50|463.9|461.6|463.66|461.36|463.9|461.6|463.66|461.36|27
1735829340000|2025-01-02 14:49:00|463.59|461.29|463.29|460.99|463.69|461.39|463.27|460.97|30
1735829350000|2025-01-02 14:49:10|463.3|461|463.5|461.2|463.7|461.4|463.28|460.98|31
1735829360000|2025-01-02 14:49:20|463.52|461.22|463.84|461.54|463.86|461.56|463.51|461.21|35
1735829370000|2025-01-02 14:49:30|463.76|461.46|463.7|461.4|463.9|461.6|463.6|461.3|30
1735829380000|2025-01-02 14:49:40|463.75|461.45|463.91|461.61|463.95|461.65|463.75|461.45|23
1735829390000|2025-01-02 14:49:50|463.92|461.62|464.18|461.88|464.23|461.93|463.92|461.62|8
1735829400000|2025-01-02 14:50:00|464.16|461.86|464.17|461.87|464.23|461.93|464.16|461.86|13
1735829410000|2025-01-02 14:50:10|464.21|461.91|464.22|461.92|464.23|461.93|464.19|461.89|8
1735829420000|2025-01-02 14:50:20|464.23|461.93|464.08|461.78|464.23|461.93|463.93|461.63|34
1735829430000|2025-01-02 14:50:30|464.04|461.74|464.19|461.89|464.19|461.89|464|461.7|36
1735829440000|2025-01-02 14:50:40|464.21|461.91|464.15|461.85|464.23|461.93|464.15|461.85|7
1735829450000|2025-01-02 14:50:50|464.16|461.86|463.79|461.49|464.19|461.89|463.79|461.49|34
1735829460000|2025-01-02 14:51:00|463.74|461.44|463.69|461.39|463.77|461.47|463.34|461.04|36
1735829470000|2025-01-02 14:51:10|463.6|461.3|463.43|461.13|463.73|461.43|463.43|461.13|29
1735829480000|2025-01-02 14:51:20|463.51|461.21|463.75|461.45|463.76|461.46|463.51|461.21|31
1735829490000|2025-01-02 14:51:30|463.73|461.43|463.99|461.69|464.04|461.74|463.73|461.43|30
1735829500000|2025-01-02 14:51:40|463.96|461.66|463.95|461.65|464|461.7|463.89|461.59|28
1735829510000|2025-01-02 14:51:50|463.86|461.56|463.98|461.68|464|461.7|463.81|461.51|28
1735829520000|2025-01-02 14:52:00|463.99|461.69|464.08|461.78|464.14|461.84|463.98|461.68|19
1735829530000|2025-01-02 14:52:10|464.11|461.81|463.54|461.24|464.12|461.82|463.49|461.19|14
1735829540000|2025-01-02 14:52:20|463.59|461.29|463.56|461.26|463.79|461.49|463.55|461.25|33
1735829550000|2025-01-02 14:52:30|463.65|461.35|463.79|461.49|463.89|461.59|463.63|461.33|27
1735829560000|2025-01-02 14:52:40|463.74|461.44|463.65|461.35|463.87|461.57|463.62|461.32|35
1735829570000|2025-01-02 14:52:50|463.66|461.36|463.64|461.34|463.69|461.39|463.5|461.2|32
1735829580000|2025-01-02 14:53:00|463.65|461.35|463.86|461.56|463.88|461.58|463.6|461.3|32
1735829590000|2025-01-02 14:53:10|463.92|461.62|463.87|461.57|463.94|461.64|463.63|461.33|34
1735829600000|2025-01-02 14:53:20|463.92|461.62|464.1|461.8|464.1|461.8|463.91|461.61|28
1735829610000|2025-01-02 14:53:30|464.11|461.81|464.11|461.81|464.11|461.81|464.04|461.74|7
1735829630000|2025-01-02 14:53:50|464.17|461.87|464.23|461.93|464.23|461.93|464.17|461.87|2
1735829640000|2025-01-02 14:54:00|464.24|461.94|464.36|462.06|464.36|462.06|464.24|461.94|2
1735829660000|2025-01-02 14:54:20|464.4|462.1|464.77|462.47|464.77|462.47|464.4|462.1|9
1735829680000|2025-01-02 14:54:40|464.75|462.45|464.77|462.47|464.77|462.47|464.75|462.45|2
1735829720000|2025-01-02 14:55:20|464.78|462.48|465|462.7|465|462.7|464.78|462.48|3
1735829730000|2025-01-02 14:55:30|465.01|462.71|465.37|463.07|465.37|463.07|465.01|462.71|8
1735829740000|2025-01-02 14:55:40|465.34|463.04|465.25|462.95|465.34|463.04|465.24|462.94|19
1735829750000|2025-01-02 14:55:50|465.27|462.97|464.89|462.59|465.37|463.07|464.89|462.59|27
1735829760000|2025-01-02 14:56:00|464.93|462.63|465.25|462.95|465.27|462.97|464.89|462.59|28
1735829770000|2025-01-02 14:56:10|465.26|462.96|465.01|462.71|465.3|463|465.01|462.71|26
1735829780000|2025-01-02 14:56:20|464.96|462.66|464.7|462.4|464.96|462.66|464.68|462.38|30
1735829790000|2025-01-02 14:56:30|464.68|462.38|464.77|462.47|464.78|462.48|464.61|462.31|30
1735829800000|2025-01-02 14:56:40|464.76|462.46|464.4|462.1|464.76|462.46|464.28|461.98|29
1735829810000|2025-01-02 14:56:50|464.34|462.04|464.5|462.2|464.5|462.2|464.26|461.96|28
1735829820000|2025-01-02 14:57:00|464.52|462.22|464.56|462.26|464.64|462.34|464.52|462.22|29
1735829830000|2025-01-02 14:57:10|464.5|462.2|464.67|462.37|464.73|462.43|464.5|462.2|28
1735829840000|2025-01-02 14:57:20|464.7|462.4|464.53|462.23|464.75|462.45|464.47|462.17|29
1735829850000|2025-01-02 14:57:30|464.52|462.22|464.72|462.42|464.76|462.46|464.49|462.19|32
1735829860000|2025-01-02 14:57:40|464.73|462.43|464.74|462.44|464.81|462.51|464.72|462.42|28
1735829870000|2025-01-02 14:57:50|464.73|462.43|464.52|462.22|464.8|462.5|464.52|462.22|30
1735829880000|2025-01-02 14:58:00|464.53|462.23|464.73|462.43|464.73|462.43|464.53|462.23|29
1735829890000|2025-01-02 14:58:10|464.72|462.42|464.55|462.25|464.81|462.51|464.53|462.23|29
1735829900000|2025-01-02 14:58:20|464.54|462.24|464.31|462.01|464.58|462.28|464.29|461.99|30
1735829910000|2025-01-02 14:58:30|464.3|462|464.44|462.14|464.44|462.14|464.13|461.83|36
1735829920000|2025-01-02 14:58:40|464.42|462.12|464.45|462.15|464.5|462.2|464.35|462.05|23
1735829930000|2025-01-02 14:58:50|464.5|462.2|465.21|462.91|465.21|462.91|464.44|462.14|25
1735829940000|2025-01-02 14:59:00|465.19|462.89|464.93|462.63|465.19|462.89|464.93|462.63|11
1735829950000|2025-01-02 14:59:10|464.99|462.69|464.93|462.63|465.05|462.75|464.93|462.63|15
1735829960000|2025-01-02 14:59:20|465.04|462.74|465.11|462.81|465.15|462.85|465.04|462.74|18
1735829970000|2025-01-02 14:59:30|465.05|462.75|465.01|462.71|465.18|462.88|465.01|462.71|16
1735829980000|2025-01-02 14:59:40|464.94|462.64|465.02|462.72|465.02|462.72|464.82|462.52|22
1735829990000|2025-01-02 14:59:50|465.01|462.71|465.18|462.88|465.19|462.89|465.01|462.71|15
1735830000000|2025-01-02 15:00:00|465.17|462.87|465.19|462.89|465.19|462.89|465.06|462.76|14
1735830010000|2025-01-02 15:00:10|465.18|462.88|465.12|462.82|465.21|462.91|464.95|462.65|14
1735830020000|2025-01-02 15:00:20|465.15|462.85|465.21|462.91|465.21|462.91|464.89|462.59|28
1735830030000|2025-01-02 15:00:30|465.2|462.9|465.15|462.85|465.21|462.91|465.08|462.78|13
1735830040000|2025-01-02 15:00:40|465.16|462.86|465.45|463.15|465.45|463.15|465.16|462.86|6
1735830050000|2025-01-02 15:00:50|465.46|463.16|465.56|463.26|465.56|463.26|465.46|463.16|4
1735830060000|2025-01-02 15:01:00|465.62|463.32|466.1|463.8|466.1|463.8|465.62|463.32|11
1735830070000|2025-01-02 15:01:10|466.07|463.77|465.8|463.5|466.07|463.77|465.72|463.42|23
1735830080000|2025-01-02 15:01:20|465.79|463.49|465.65|463.35|465.81|463.51|465.55|463.25|26
1735830090000|2025-01-02 15:01:30|465.62|463.32|465.7|463.4|465.74|463.44|465.56|463.26|29
1735830100000|2025-01-02 15:01:40|465.76|463.46|466.1|463.8|466.1|463.8|465.76|463.46|23
1735830110000|2025-01-02 15:01:50|466.09|463.79|465.97|463.67|466.1|463.8|465.94|463.64|10
1735830120000|2025-01-02 15:02:00|465.95|463.65|465.89|463.59|465.98|463.68|465.63|463.33|32
1735830130000|2025-01-02 15:02:10|465.88|463.58|465.81|463.51|465.89|463.59|465.76|463.46|24
1735830140000|2025-01-02 15:02:20|465.8|463.5|465.85|463.55|466.01|463.71|465.78|463.48|24
1735830150000|2025-01-02 15:02:30|465.83|463.53|465.11|462.81|465.91|463.61|465.06|462.76|23
1735830160000|2025-01-02 15:02:40|465.1|462.8|465.15|462.85|465.42|463.12|465.1|462.8|30
1735830170000|2025-01-02 15:02:50|465.1|462.8|464.75|462.45|465.1|462.8|464.75|462.45|18
1735830180000|2025-01-02 15:03:00|464.74|462.44|464.79|462.49|464.79|462.49|464.53|462.23|29
1735830190000|2025-01-02 15:03:10|464.91|462.61|465.21|462.91|465.21|462.91|464.82|462.52|34
1735830200000|2025-01-02 15:03:20|465.2|462.9|464.86|462.56|465.2|462.9|464.83|462.53|23
1735830210000|2025-01-02 15:03:30|464.87|462.57|464.55|462.25|465.1|462.8|464.55|462.25|31
1735830220000|2025-01-02 15:03:40|464.56|462.26|464.14|461.84|464.6|462.3|464.14|461.84|24
1735830230000|2025-01-02 15:03:50|464.11|461.81|464.11|461.81|464.12|461.82|464.11|461.81|3
1735830240000|2025-01-02 15:04:00|464.17|461.87|464.23|461.93|464.29|461.99|464.11|461.81|17
1735830250000|2025-01-02 15:04:10|464.21|461.91|464.11|461.81|464.34|462.04|464.11|461.81|14
1735830270000|2025-01-02 15:04:30|464.21|461.91|464.36|462.06|464.41|462.11|464.21|461.91|19
1735830280000|2025-01-02 15:04:40|464.37|462.07|464.11|461.81|464.41|462.11|464.11|461.81|30
1735830290000|2025-01-02 15:04:50|464.14|461.84|464.17|461.87|464.22|461.92|464.14|461.84|4
1735830300000|2025-01-02 15:05:00|464.22|461.92|464.13|461.83|464.38|462.08|464.11|461.81|19
1735830310000|2025-01-02 15:05:10|464.17|461.87|464.11|461.81|464.17|461.87|464.11|461.81|9
1735830320000|2025-01-02 15:05:20|464.2|461.9|464.2|461.9|464.2|461.9|464.19|461.89|3
1735830330000|2025-01-02 15:05:30|464.19|461.89|464.11|461.81|464.19|461.89|464.11|461.81|3
1735830340000|2025-01-02 15:05:40|464.18|461.88|464.3|462|464.35|462.05|464.15|461.85|20
1735830350000|2025-01-02 15:05:50|464.32|462.02|464.11|461.81|464.47|462.17|464.11|461.81|22
1735830360000|2025-01-02 15:06:00|464.21|461.91|464.23|461.93|464.24|461.94|464.21|461.91|4
1735830370000|2025-01-02 15:06:10|464.22|461.92|464.63|462.33|464.63|462.33|464.2|461.9|18
1735830380000|2025-01-02 15:06:20|464.64|462.34|464.42|462.12|464.64|462.34|464.41|462.11|25
1735830390000|2025-01-02 15:06:30|464.39|462.09|464.23|461.93|464.52|462.22|464.17|461.87|28
1735830400000|2025-01-02 15:06:40|464.22|461.92|464.35|462.05|464.46|462.16|464.11|461.81|27
1735830410000|2025-01-02 15:06:50|464.29|461.99|464.11|461.81|464.31|462.01|464.11|461.81|14
1735830420000|2025-01-02 15:07:00|463.83|461.53|463.23|460.93|463.83|461.53|463.23|460.93|20
1735830430000|2025-01-02 15:07:10|463.25|460.95|463.7|461.4|463.7|461.4|463.25|460.95|14
1735830440000|2025-01-02 15:07:20|463.65|461.35|463.39|461.09|463.65|461.35|463.37|461.07|15
1735830450000|2025-01-02 15:07:30|463.36|461.06|463.4|461.1|463.55|461.25|463.36|461.06|29
1735830460000|2025-01-02 15:07:40|463.39|461.09|463.36|461.06|463.54|461.24|463.28|460.98|32
1735830470000|2025-01-02 15:07:50|463.37|461.07|463.47|461.17|463.47|461.17|463.32|461.02|15
1735830480000|2025-01-02 15:08:00|463.46|461.16|463.52|461.22|463.52|461.22|463.32|461.02|33
1735830490000|2025-01-02 15:08:10|463.56|461.26|463.7|461.4|463.7|461.4|463.47|461.17|17
1735830500000|2025-01-02 15:08:20|463.92|461.62|464.43|462.13|464.45|462.15|463.92|461.62|17
1735830510000|2025-01-02 15:08:30|464.42|462.12|464.06|461.76|464.42|462.12|464|461.7|26
1735830520000|2025-01-02 15:08:40|464.04|461.74|464.18|461.88|464.2|461.9|464.03|461.73|25
1735830530000|2025-01-02 15:08:50|464.2|461.9|464.35|462.05|464.43|462.13|464.2|461.9|27
1735830540000|2025-01-02 15:09:00|464.42|462.12|464.56|462.26|464.56|462.26|464.37|462.07|17
1735830550000|2025-01-02 15:09:10|464.55|462.25|464.24|461.94|464.55|462.25|464.24|461.94|21
1735830560000|2025-01-02 15:09:20|464.25|461.95|464.15|461.85|464.46|462.16|464.11|461.81|32
1735830570000|2025-01-02 15:09:30|464.16|461.86|464.55|462.25|464.55|462.25|464.16|461.86|31
1735830580000|2025-01-02 15:09:40|464.53|462.23|464.43|462.13|464.54|462.24|464.23|461.93|25
1735830590000|2025-01-02 15:09:50|464.44|462.14|464.2|461.9|464.44|462.14|464.2|461.9|29
1735830600000|2025-01-02 15:10:00|464.22|461.92|463.98|461.68|464.22|461.92|463.93|461.63|29
1735830610000|2025-01-02 15:10:10|463.97|461.67|464.17|461.87|464.17|461.87|463.73|461.43|29
1735830620000|2025-01-02 15:10:20|464.18|461.88|464.04|461.74|464.25|461.95|464|461.7|30
1735830630000|2025-01-02 15:10:30|464.03|461.73|463.93|461.63|464.03|461.73|463.85|461.55|29
1735830640000|2025-01-02 15:10:40|463.95|461.65|464.34|462.04|464.34|462.04|463.95|461.65|25
1735830660000|2025-01-02 15:11:00|464.38|462.08|464.43|462.13|464.43|462.13|464.38|462.08|2
1735830670000|2025-01-02 15:11:10|464.4|462.1|464.28|461.98|464.41|462.11|464.22|461.92|20
1735830680000|2025-01-02 15:11:20|464.31|462.01|464.21|461.91|464.4|462.1|464.21|461.91|25
1735830690000|2025-01-02 15:11:30|464.19|461.89|464.38|462.08|464.4|462.1|464.14|461.84|30
1735830700000|2025-01-02 15:11:40|464.39|462.09|464.22|461.92|464.43|462.13|464.22|461.92|14
1735830710000|2025-01-02 15:11:50|464.21|461.91|463.96|461.66|464.21|461.91|463.9|461.6|26
1735830720000|2025-01-02 15:12:00|463.97|461.67|464.22|461.92|464.24|461.94|463.84|461.54|32
1735830730000|2025-01-02 15:12:10|464.23|461.93|463.86|461.56|464.27|461.97|463.86|461.56|27
1735830740000|2025-01-02 15:12:20|463.84|461.54|463.92|461.62|464.03|461.73|463.81|461.51|28
1735830750000|2025-01-02 15:12:30|463.9|461.6|463.92|461.62|464.26|461.96|463.82|461.52|32
1735830760000|2025-01-02 15:12:40|463.89|461.59|463.95|461.65|464.05|461.75|463.86|461.56|29
1735830770000|2025-01-02 15:12:50|463.94|461.64|464.19|461.89|464.31|462.01|463.9|461.6|23
1735830780000|2025-01-02 15:13:00|464.2|461.9|464.19|461.89|464.27|461.97|463.99|461.69|29
1735830790000|2025-01-02 15:13:10|464.21|461.91|464.4|462.1|464.4|462.1|464.21|461.91|10
1735830800000|2025-01-02 15:13:20|464.35|462.05|464.3|462|464.35|462.05|464.29|461.99|10
1735830810000|2025-01-02 15:13:30|464.34|462.04|464.4|462.1|464.4|462.1|464.32|462.02|12
1735830820000|2025-01-02 15:13:40|464.35|462.05|464.4|462.1|464.4|462.1|464.35|462.05|7
1735830830000|2025-01-02 15:13:50|464.36|462.06|464.4|462.1|464.4|462.1|464.35|462.05|15
1735830840000|2025-01-02 15:14:00|464.37|462.07|464.4|462.1|464.4|462.1|464.25|461.95|17
1735830850000|2025-01-02 15:14:10|464.38|462.08|464.4|462.1|464.4|462.1|464.38|462.08|2
1735830860000|2025-01-02 15:14:20|464.38|462.08|464.27|461.97|464.38|462.08|464.25|461.95|17
1735830870000|2025-01-02 15:14:30|464.26|461.96|464.07|461.77|464.26|461.96|463.97|461.67|28
1735830880000|2025-01-02 15:14:40|464.1|461.8|464.05|461.75|464.14|461.84|464.04|461.74|15
1735830890000|2025-01-02 15:14:50|464.06|461.76|464.09|461.79|464.16|461.86|464.05|461.75|26
1735830900000|2025-01-02 15:15:00|464.07|461.77|464.22|461.92|464.24|461.94|463.94|461.64|28
1735830910000|2025-01-02 15:15:10|464.21|461.91|464.37|462.07|464.38|462.08|464.2|461.9|21
1735830920000|2025-01-02 15:15:20|464.38|462.08|464.37|462.07|464.4|462.1|464.34|462.04|20
1735830930000|2025-01-02 15:15:30|464.35|462.05|463.86|461.56|464.36|462.06|463.79|461.49|30
1735830940000|2025-01-02 15:15:40|463.92|461.62|464.09|461.79|464.16|461.86|463.83|461.53|26
1735830950000|2025-01-02 15:15:50|464.08|461.78|463.98|461.68|464.14|461.84|463.97|461.67|23
1735830960000|2025-01-02 15:16:00|463.97|461.67|464.33|462.03|464.33|462.03|463.96|461.66|25
1735830970000|2025-01-02 15:16:10|464.31|462.01|464.27|461.97|464.33|462.03|464.24|461.94|20
1735830980000|2025-01-02 15:16:20|464.24|461.94|463.88|461.58|464.24|461.94|463.88|461.58|22
1735830990000|2025-01-02 15:16:30|463.86|461.56|464.02|461.72|464.15|461.85|463.85|461.55|27
1735831000000|2025-01-02 15:16:40|464.03|461.73|464.28|461.98|464.3|462|463.95|461.65|31
1735831010000|2025-01-02 15:16:50|464.31|462.01|464.15|461.85|464.32|462.02|464.02|461.72|18
1735831020000|2025-01-02 15:17:00|464.16|461.86|464.11|461.81|464.28|461.98|464.11|461.81|27
1735831030000|2025-01-02 15:17:10|464.1|461.8|464.04|461.74|464.1|461.8|463.85|461.55|31
1735831040000|2025-01-02 15:17:20|464.03|461.73|464.29|461.99|464.3|462|463.95|461.65|23
1735831050000|2025-01-02 15:17:30|464.27|461.97|464.29|461.99|464.33|462.03|464.19|461.89|26
1735831060000|2025-01-02 15:17:40|464.27|461.97|464.01|461.71|464.33|462.03|463.93|461.63|28
1735831070000|2025-01-02 15:17:50|464.02|461.72|463.74|461.44|464.04|461.74|463.71|461.41|23
1735831080000|2025-01-02 15:18:00|463.72|461.42|463.67|461.37|463.82|461.52|463.61|461.31|28
1735831090000|2025-01-02 15:18:10|463.68|461.38|463.83|461.53|463.84|461.54|463.65|461.35|30
1735831100000|2025-01-02 15:18:20|463.94|461.64|463.74|461.44|463.94|461.64|463.7|461.4|24
1735831110000|2025-01-02 15:18:30|463.73|461.43|463.68|461.38|463.73|461.43|463.47|461.17|27
1735831120000|2025-01-02 15:18:40|463.69|461.39|463.74|461.44|463.77|461.47|463.69|461.39|26
1735831130000|2025-01-02 15:18:50|463.73|461.43|463.57|461.27|463.78|461.48|463.55|461.25|29
1735831140000|2025-01-02 15:19:00|463.54|461.24|463.46|461.16|463.66|461.36|463.4|461.1|25
1735831150000|2025-01-02 15:19:10|463.48|461.18|463.43|461.13|463.57|461.27|463.31|461.01|25
1735831160000|2025-01-02 15:19:20|463.41|461.11|463.22|460.92|463.42|461.12|463.22|460.92|25
1735831170000|2025-01-02 15:19:30|463.2|460.9|463.05|460.75|463.2|460.9|463.05|460.75|9
1735831180000|2025-01-02 15:19:40|462.76|460.46|462.82|460.52|462.87|460.57|462.58|460.28|21
1735831190000|2025-01-02 15:19:50|462.83|460.53|462.87|460.57|462.93|460.63|462.6|460.3|28
1735831200000|2025-01-02 15:20:00|462.88|460.58|462.83|460.53|462.94|460.64|462.81|460.51|21
1735831210000|2025-01-02 15:20:10|462.85|460.55|462.79|460.49|462.88|460.58|462.73|460.43|26
1735831220000|2025-01-02 15:20:20|462.76|460.46|462.54|460.24|462.76|460.46|462.53|460.23|24
1735831230000|2025-01-02 15:20:30|462.53|460.23|462.5|460.2|462.54|460.24|462.39|460.09|16
1735831240000|2025-01-02 15:20:40|462.48|460.18|462.53|460.23|462.58|460.28|462.48|460.18|20
1735831250000|2025-01-02 15:20:50|462.52|460.22|462.33|460.03|462.52|460.22|462.22|459.92|22
1735831260000|2025-01-02 15:21:00|462.34|460.04|461.81|459.51|462.36|460.06|461.81|459.51|30
1735831270000|2025-01-02 15:21:10|461.78|459.48|461.98|459.68|462.11|459.81|461.69|459.39|37
1735831280000|2025-01-02 15:21:20|461.96|459.66|462.1|459.8|462.15|459.85|461.8|459.5|27
1735831290000|2025-01-02 15:21:30|462.11|459.81|461.82|459.52|462.3|460|461.82|459.52|30
1735831300000|2025-01-02 15:21:40|461.83|459.53|462.25|459.95|462.25|459.95|461.83|459.53|27
1735831310000|2025-01-02 15:21:50|462.23|459.93|462.11|459.81|462.29|459.99|462.07|459.77|23
1735831320000|2025-01-02 15:22:00|462.05|459.75|462.09|459.79|462.19|459.89|461.96|459.66|29
1735831330000|2025-01-02 15:22:10|462.08|459.78|461.78|459.48|462.08|459.78|461.73|459.43|32
1735831340000|2025-01-02 15:22:20|461.79|459.49|461.72|459.42|462.03|459.73|461.69|459.39|33
1735831350000|2025-01-02 15:22:30|461.68|459.38|461.07|458.77|461.68|459.38|461.07|458.77|32
1735831360000|2025-01-02 15:22:40|460.97|458.67|461.51|459.21|461.61|459.31|460.9|458.6|27
1735831370000|2025-01-02 15:22:50|461.43|459.13|461.4|459.1|461.43|459.13|461.2|458.9|25
1735831380000|2025-01-02 15:23:00|461.43|459.13|461.18|458.88|461.43|459.13|461.13|458.83|29
1735831390000|2025-01-02 15:23:10|461.19|458.89|461.33|459.03|461.43|459.13|461.19|458.89|25
1735831400000|2025-01-02 15:23:20|461.35|459.05|461.59|459.29|461.59|459.29|461.35|459.05|30
1735831410000|2025-01-02 15:23:30|461.6|459.3|461.66|459.36|461.69|459.39|461.52|459.22|21
1735831420000|2025-01-02 15:23:40|461.67|459.37|461.83|459.53|461.83|459.53|461.67|459.37|6
1735831430000|2025-01-02 15:23:50|461.95|459.65|462.17|459.87|462.22|459.92|461.95|459.65|24
1735831440000|2025-01-02 15:24:00|462.19|459.89|462.3|460|462.3|460|462.14|459.84|30
1735831450000|2025-01-02 15:24:10|462.33|460.03|462.27|459.97|462.33|460.03|462.27|459.97|13
1735831460000|2025-01-02 15:24:20|462.22|459.92|462.01|459.71|462.22|459.92|461.89|459.59|28
1735831470000|2025-01-02 15:24:30|461.98|459.68|461.83|459.53|461.98|459.68|461.68|459.38|27
1735831480000|2025-01-02 15:24:40|461.81|459.51|461.27|458.97|461.88|459.58|461.27|458.97|33
1735831490000|2025-01-02 15:24:50|461.24|458.94|461.47|459.17|461.55|459.25|461.24|458.94|24
1735831500000|2025-01-02 15:25:00|461.46|459.16|461.61|459.31|461.61|459.31|461.32|459.02|28
1735831510000|2025-01-02 15:25:10|461.63|459.33|461.85|459.55|461.85|459.55|461.57|459.27|28
1735831520000|2025-01-02 15:25:20|461.87|459.57|461.92|459.62|461.92|459.62|461.81|459.51|24
1735831530000|2025-01-02 15:25:30|461.91|459.61|461.96|459.66|461.96|459.66|461.91|459.61|8
1735831550000|2025-01-02 15:25:50|462.14|459.84|462.33|460.03|462.33|460.03|462.14|459.84|3
1735831560000|2025-01-02 15:26:00|462.31|460.01|462.33|460.03|462.33|460.03|462.27|459.97|8
1735831570000|2025-01-02 15:26:10|462.31|460.01|462.33|460.03|462.33|460.03|462.19|459.89|16
1735831580000|2025-01-02 15:26:20|462.28|459.98|462.33|460.03|462.33|460.03|462.28|459.98|4
1735831590000|2025-01-02 15:26:30|462.31|460.01|462.32|460.02|462.32|460.02|462.26|459.96|7
1735831600000|2025-01-02 15:26:40|462.33|460.03|462.27|459.97|462.33|460.03|462.24|459.94|8
1735831610000|2025-01-02 15:26:50|462.26|459.96|462.33|460.03|462.33|460.03|462.26|459.96|9
1735831620000|2025-01-02 15:27:00|462.34|460.04|462.44|460.14|462.44|460.14|462.34|460.04|2
1735831650000|2025-01-02 15:27:30|462.41|460.11|462.4|460.1|462.41|460.11|462.24|459.94|29
1735831660000|2025-01-02 15:27:40|462.38|460.08|462.44|460.14|462.44|460.14|462.37|460.07|16
1735831680000|2025-01-02 15:28:00|462.43|460.13|462.39|460.09|462.43|460.13|462.39|460.09|4
1735831690000|2025-01-02 15:28:10|462.4|460.1|462.44|460.14|462.44|460.14|462.4|460.1|2
1735831710000|2025-01-02 15:28:30|462.42|460.12|462.3|460|462.42|460.12|462.26|459.96|23
1735831720000|2025-01-02 15:28:40|462.29|459.99|462.26|459.96|462.3|460|462.19|459.89|17
1735831730000|2025-01-02 15:28:50|462.3|460|462.39|460.09|462.44|460.14|462.27|459.97|22
1735831740000|2025-01-02 15:29:00|462.4|460.1|462.44|460.14|462.44|460.14|462.36|460.06|20
1735831750000|2025-01-02 15:29:10|462.41|460.11|462.41|460.11|462.44|460.14|462.38|460.08|10
1735831760000|2025-01-02 15:29:20|462.42|460.12|462.44|460.14|462.44|460.14|462.41|460.11|15
1735831790000|2025-01-02 15:29:50|462.42|460.12|462.42|460.12|462.42|460.12|462.42|460.12|1
1735831800000|2025-01-02 15:30:00|462.38|460.08|462.43|460.13|462.44|460.14|462.33|460.03|23
1735831810000|2025-01-02 15:30:10|462.44|460.14|462.44|460.14|462.44|460.14|462.39|460.09|5
1735831830000|2025-01-02 15:30:30|462.46|460.16|462.49|460.19|462.49|460.19|462.46|460.16|2
1735831840000|2025-01-02 15:30:40|462.56|460.26|462.37|460.07|462.63|460.33|462.37|460.07|23
1735831850000|2025-01-02 15:30:50|462.38|460.08|462.31|460.01|462.38|460.08|462.24|459.94|23
1735831860000|2025-01-02 15:31:00|462.27|459.97|461.73|459.43|462.31|460.01|461.71|459.41|36
1735831870000|2025-01-02 15:31:10|461.74|459.44|461.77|459.47|461.82|459.52|461.53|459.23|20
1735831880000|2025-01-02 15:31:20|461.81|459.51|461.41|459.11|461.81|459.51|461.36|459.06|27
1735831890000|2025-01-02 15:31:30|461.39|459.09|461.46|459.16|461.46|459.16|461.26|458.96|32
1735831900000|2025-01-02 15:31:40|461.49|459.19|461.32|459.02|461.49|459.19|461.24|458.94|35
1735831910000|2025-01-02 15:31:50|461.3|459|461.42|459.12|461.43|459.13|461.26|458.96|24
1735831920000|2025-01-02 15:32:00|461.43|459.13|461.42|459.12|461.48|459.18|461.26|458.96|34
1735831930000|2025-01-02 15:32:10|461.41|459.11|461.28|458.98|461.41|459.11|461.26|458.96|34
1735831940000|2025-01-02 15:32:20|461.29|458.99|461.57|459.27|461.59|459.29|461.25|458.95|31
1735831950000|2025-01-02 15:32:30|461.58|459.28|461.6|459.3|461.68|459.38|461.49|459.19|29
1735831960000|2025-01-02 15:32:40|461.59|459.29|461.75|459.45|461.78|459.48|461.43|459.13|32
1735831970000|2025-01-02 15:32:50|461.7|459.4|461.61|459.31|461.72|459.42|461.53|459.23|28
1735831980000|2025-01-02 15:33:00|461.62|459.32|461.81|459.51|461.81|459.51|461.62|459.32|19
1735831990000|2025-01-02 15:33:10|461.78|459.48|461.81|459.51|461.81|459.51|461.78|459.48|7
1735832000000|2025-01-02 15:33:20|461.8|459.5|461.81|459.51|461.81|459.51|461.76|459.46|12
1735832020000|2025-01-02 15:33:40|461.74|459.44|461.81|459.51|461.81|459.51|461.74|459.44|6
1735832030000|2025-01-02 15:33:50|461.78|459.48|461.7|459.4|461.81|459.51|461.65|459.35|19
1735832040000|2025-01-02 15:34:00|461.69|459.39|461.5|459.2|461.71|459.41|461.42|459.12|25
1735832050000|2025-01-02 15:34:10|461.52|459.22|461.51|459.21|461.57|459.27|461.47|459.17|22
1735832060000|2025-01-02 15:34:20|461.59|459.29|461.77|459.47|461.81|459.51|461.58|459.28|17
1735832070000|2025-01-02 15:34:30|461.78|459.48|461.73|459.43|461.8|459.5|461.67|459.37|31
1735832080000|2025-01-02 15:34:40|461.76|459.46|461.46|459.16|461.77|459.47|461.36|459.06|26
1735832090000|2025-01-02 15:34:50|461.48|459.18|461.35|459.05|461.49|459.19|461.32|459.02|22
1735832100000|2025-01-02 15:35:00|461.38|459.08|460.9|458.6|461.42|459.12|460.68|458.38|31
1735832110000|2025-01-02 15:35:10|460.89|458.59|461.28|458.98|461.28|458.98|460.71|458.41|32
1735832120000|2025-01-02 15:35:20|461.27|458.97|460.38|458.08|461.27|458.97|460.38|458.08|26
1735832160000|2025-01-02 15:36:00|460.41|458.11|460.87|458.57|460.95|458.65|460.41|458.11|25
1735832170000|2025-01-02 15:36:10|460.86|458.56|460.73|458.43|460.87|458.57|460.61|458.31|32
1735832180000|2025-01-02 15:36:20|460.72|458.42|460.56|458.26|460.72|458.42|460.46|458.16|26
1735832190000|2025-01-02 15:36:30|460.57|458.27|460.53|458.23|460.57|458.27|460.42|458.12|25
1735832200000|2025-01-02 15:36:40|460.51|458.21|460.41|458.11|460.53|458.23|460.41|458.11|7
1735832210000|2025-01-02 15:36:50|460.38|458.08|460.75|458.45|460.75|458.45|460.38|458.08|22
1735832220000|2025-01-02 15:37:00|460.79|458.49|461.39|459.09|461.43|459.13|460.79|458.49|19
1735832230000|2025-01-02 15:37:10|461.36|459.06|461.15|458.85|461.39|459.09|461.12|458.82|19
1735832240000|2025-01-02 15:37:20|461.13|458.83|461|458.7|461.2|458.9|460.9|458.6|32
1735832250000|2025-01-02 15:37:30|460.95|458.65|460.48|458.18|461.01|458.71|460.46|458.16|30
1735832260000|2025-01-02 15:37:40|460.5|458.2|460.69|458.39|460.73|458.43|460.5|458.2|28
1735832270000|2025-01-02 15:37:50|460.72|458.42|460.89|458.59|460.89|458.59|460.67|458.37|22
1735832280000|2025-01-02 15:38:00|460.86|458.56|460.6|458.3|460.86|458.56|460.6|458.3|30
1735832290000|2025-01-02 15:38:10|460.64|458.34|460.51|458.21|460.65|458.35|460.51|458.21|30
1735832300000|2025-01-02 15:38:20|460.49|458.19|460.86|458.56|460.86|458.56|460.49|458.19|25
1735832310000|2025-01-02 15:38:30|460.9|458.6|461.05|458.75|461.05|458.75|460.87|458.57|26
1735832320000|2025-01-02 15:38:40|461.06|458.76|461.04|458.74|461.06|458.76|460.98|458.68|27
1735832330000|2025-01-02 15:38:50|461|458.7|461.07|458.77|461.07|458.77|461|458.7|11
1735832350000|2025-01-02 15:39:10|461.25|458.95|461.4|459.1|461.43|459.13|461.25|458.95|14
1735832360000|2025-01-02 15:39:20|461.41|459.11|461.36|459.06|461.43|459.13|461.32|459.02|29
1735832370000|2025-01-02 15:39:30|461.35|459.05|461.28|458.98|461.39|459.09|461.17|458.87|28
1735832380000|2025-01-02 15:39:40|461.27|458.97|461.43|459.13|461.43|459.13|461.25|458.95|24
1735832390000|2025-01-02 15:39:50|461.42|459.12|461.41|459.11|461.43|459.13|461.38|459.08|16
1735832400000|2025-01-02 15:40:00|461.4|459.1|461.43|459.13|461.43|459.13|461.35|459.05|8
1735832410000|2025-01-02 15:40:10|461.62|459.32|461.78|459.48|461.81|459.51|461.62|459.32|17
1735832420000|2025-01-02 15:40:20|461.79|459.49|461.75|459.45|461.81|459.51|461.74|459.44|19
1735832430000|2025-01-02 15:40:30|461.76|459.46|461.81|459.51|461.81|459.51|461.71|459.41|19
1735832450000|2025-01-02 15:40:50|461.78|459.48|461.49|459.19|461.8|459.5|461.43|459.13|20
1735832460000|2025-01-02 15:41:00|461.47|459.17|461.31|459.01|461.47|459.17|461.01|458.71|31
1735832470000|2025-01-02 15:41:10|461.34|459.04|461.28|458.98|461.37|459.07|461.23|458.93|21
1735832480000|2025-01-02 15:41:20|461.2|458.9|461.26|458.96|461.29|458.99|461.1|458.8|26
1735832490000|2025-01-02 15:41:30|461.24|458.94|460.7|458.4|461.27|458.97|460.7|458.4|23
1735832500000|2025-01-02 15:41:40|460.66|458.36|460.75|458.45|460.81|458.51|460.63|458.33|26
1735832510000|2025-01-02 15:41:50|460.76|458.46|460.48|458.18|460.77|458.47|460.48|458.18|20
1735832520000|2025-01-02 15:42:00|460.49|458.19|460.76|458.46|460.8|458.5|460.48|458.18|27
1735832530000|2025-01-02 15:42:10|460.74|458.44|460.79|458.49|460.8|458.5|460.6|458.3|28
1735832540000|2025-01-02 15:42:20|460.78|458.48|461.08|458.78|461.09|458.79|460.76|458.46|23
1735832550000|2025-01-02 15:42:30|461.09|458.79|461.02|458.72|461.12|458.82|461.02|458.72|24
1735832560000|2025-01-02 15:42:40|461|458.7|460.94|458.64|461.05|458.75|460.92|458.62|27
1735832570000|2025-01-02 15:42:50|460.95|458.65|461.04|458.74|461.09|458.79|460.89|458.59|24
1735832580000|2025-01-02 15:43:00|461.09|458.79|461.09|458.79|461.11|458.81|461.02|458.72|17
1735832590000|2025-01-02 15:43:10|461.1|458.8|461.08|458.78|461.14|458.84|461.06|458.76|19
1735832600000|2025-01-02 15:43:20|461.04|458.74|461.15|458.85|461.15|458.85|460.96|458.66|18
1735832620000|2025-01-02 15:43:40|461.12|458.82|461.15|458.85|461.15|458.85|461.04|458.74|8
1735832630000|2025-01-02 15:43:50|461.12|458.82|461.14|458.84|461.15|458.85|461.11|458.81|8
1735832640000|2025-01-02 15:44:00|461.15|458.85|461.03|458.73|461.15|458.85|461.03|458.73|27
1735832650000|2025-01-02 15:44:10|461.04|458.74|461.15|458.85|461.15|458.85|461|458.7|25
1735832660000|2025-01-02 15:44:20|461.14|458.84|461.15|458.85|461.15|458.85|461.12|458.82|7
1735832670000|2025-01-02 15:44:30|461.12|458.82|461.09|458.79|461.13|458.83|461.08|458.78|15
1735832680000|2025-01-02 15:44:40|461.1|458.8|461.48|459.18|461.49|459.19|461.1|458.8|7
1735832690000|2025-01-02 15:44:50|461.49|459.19|461.41|459.11|461.49|459.19|461.38|459.08|22
1735832700000|2025-01-02 15:45:00|461.43|459.13|461.46|459.16|461.47|459.17|461.28|458.98|24
1735832710000|2025-01-02 15:45:10|461.47|459.17|461.39|459.09|461.49|459.19|461.32|459.02|25
1735832720000|2025-01-02 15:45:20|461.4|459.1|461.01|458.71|461.4|459.1|461.01|458.71|31
1735832730000|2025-01-02 15:45:30|460.99|458.69|461.25|458.95|461.26|458.96|460.99|458.69|25
1735832740000|2025-01-02 15:45:40|461.26|458.96|461.51|459.21|461.51|459.21|461.25|458.95|11
1735832750000|2025-01-02 15:45:50|461.49|459.19|461.45|459.15|461.51|459.21|461.39|459.09|20
1735832760000|2025-01-02 15:46:00|461.46|459.16|461.28|458.98|461.51|459.21|461.27|458.97|23
1735832770000|2025-01-02 15:46:10|461.29|458.99|461.49|459.19|461.49|459.19|461.26|458.96|23
1735832780000|2025-01-02 15:46:20|461.5|459.2|461.51|459.21|461.51|459.21|461.48|459.18|12
1735832790000|2025-01-02 15:46:30|461.48|459.18|461.34|459.04|461.5|459.2|461.23|458.93|14
1735832800000|2025-01-02 15:46:40|461.36|459.06|461.14|458.84|461.36|459.06|461.11|458.81|26
1735832810000|2025-01-02 15:46:50|461.15|458.85|461.17|458.87|461.17|458.87|461.01|458.71|25
1735832820000|2025-01-02 15:47:00|461.13|458.83|461.23|458.93|461.27|458.97|461.05|458.75|24
1735832830000|2025-01-02 15:47:10|461.18|458.88|461.32|459.02|461.35|459.05|461.17|458.87|24
1735832840000|2025-01-02 15:47:20|461.35|459.05|461.51|459.21|461.51|459.21|461.26|458.96|26
1735832850000|2025-01-02 15:47:30|461.44|459.14|461.46|459.16|461.47|459.17|461.41|459.11|10
1735832860000|2025-01-02 15:47:40|461.45|459.15|461.48|459.18|461.49|459.19|461.41|459.11|22
1735832870000|2025-01-02 15:47:50|461.49|459.19|461.51|459.21|461.51|459.21|461.45|459.15|13
1735832880000|2025-01-02 15:48:00|461.5|459.2|461.62|459.32|461.62|459.32|461.5|459.2|6
1735832890000|2025-01-02 15:48:10|461.64|459.34|461.66|459.36|461.66|459.36|461.64|459.34|2
1735832910000|2025-01-02 15:48:30|461.74|459.44|461.82|459.52|461.82|459.52|461.74|459.44|2
1735832920000|2025-01-02 15:48:40|461.85|459.55|462.05|459.75|462.05|459.75|461.85|459.55|4
1735832960000|2025-01-02 15:49:20|462.11|459.81|462.49|460.19|462.49|460.19|462.11|459.81|5
1735832970000|2025-01-02 15:49:30|462.51|460.21|462.5|460.2|462.51|460.21|462.48|460.18|3
1735832980000|2025-01-02 15:49:40|462.51|460.21|462.51|460.21|462.51|460.21|462.51|460.21|1
1735832990000|2025-01-02 15:49:50|462.5|460.2|462.46|460.16|462.51|460.21|462.38|460.08|21
1735833000000|2025-01-02 15:50:00|462.43|460.13|462.28|459.98|462.48|460.18|462.27|459.97|19
1735833010000|2025-01-02 15:50:10|462.23|459.93|462.03|459.73|462.24|459.94|461.91|459.61|26
1735833020000|2025-01-02 15:50:20|462.04|459.74|462.09|459.79|462.2|459.9|462|459.7|29
1735833030000|2025-01-02 15:50:30|462.1|459.8|462.05|459.75|462.24|459.94|462.05|459.75|26
1735833040000|2025-01-02 15:50:40|462.04|459.74|462.04|459.74|462.14|459.84|462.04|459.74|25
1735833050000|2025-01-02 15:50:50|462.03|459.73|462.25|459.95|462.27|459.97|461.94|459.64|23
1735833060000|2025-01-02 15:51:00|462.22|459.92|462.12|459.82|462.25|459.95|462.1|459.8|31
1735833070000|2025-01-02 15:51:10|462.17|459.87|461.99|459.69|462.17|459.87|461.84|459.54|24
1735833080000|2025-01-02 15:51:20|461.98|459.68|462.22|459.92|462.22|459.92|461.88|459.58|30
1735833090000|2025-01-02 15:51:30|462.19|459.89|462.11|459.81|462.28|459.98|462.04|459.74|24
1735833100000|2025-01-02 15:51:40|462.1|459.8|462.12|459.82|462.18|459.88|462.07|459.77|23
1735833110000|2025-01-02 15:51:50|462.11|459.81|462.14|459.84|462.21|459.91|462.09|459.79|23
1735833120000|2025-01-02 15:52:00|462.09|459.79|462.15|459.85|462.23|459.93|461.96|459.66|28
1735833130000|2025-01-02 15:52:10|462.16|459.86|462.35|460.05|462.4|460.1|462.16|459.86|30
1735833140000|2025-01-02 15:52:20|462.37|460.07|462.33|460.03|462.37|460.07|462.2|459.9|26
1735833150000|2025-01-02 15:52:30|462.22|459.92|462.28|459.98|462.28|459.98|462.22|459.92|4
1735833200000|2025-01-02 15:53:20|462|459.7|461.47|459.17|462|459.7|461.47|459.17|15
1735833210000|2025-01-02 15:53:30|461.43|459.13|461.47|459.17|461.52|459.22|461.43|459.13|7
1735833220000|2025-01-02 15:53:40|461.43|459.13|461.81|459.51|461.82|459.52|461.43|459.13|29
1735833230000|2025-01-02 15:53:50|461.83|459.53|461.97|459.67|461.97|459.67|461.79|459.49|24
1735833240000|2025-01-02 15:54:00|461.96|459.66|461.92|459.62|461.98|459.68|461.84|459.54|32
1735833250000|2025-01-02 15:54:10|461.94|459.64|462.04|459.74|462.07|459.77|461.93|459.63|28
1735833260000|2025-01-02 15:54:20|462.03|459.73|462.11|459.81|462.21|459.91|462.02|459.72|29
1735833270000|2025-01-02 15:54:30|462.1|459.8|462.1|459.8|462.18|459.88|462|459.7|29
1735833280000|2025-01-02 15:54:40|462.12|459.82|462.11|459.81|462.19|459.89|462.09|459.79|23
1735833290000|2025-01-02 15:54:50|462.12|459.82|462.16|459.86|462.27|459.97|462.1|459.8|30
1735833300000|2025-01-02 15:55:00|462.19|459.89|462.1|459.8|462.26|459.96|462.1|459.8|30
1735833310000|2025-01-02 15:55:10|462.12|459.82|461.98|459.68|462.13|459.83|461.92|459.62|26
1735833320000|2025-01-02 15:55:20|461.93|459.63|461.79|459.49|461.99|459.69|461.79|459.49|24
1735833330000|2025-01-02 15:55:30|461.75|459.45|462.14|459.84|462.15|459.85|461.75|459.45|30
1735833340000|2025-01-02 15:55:40|462.13|459.83|462.07|459.77|462.18|459.88|462.05|459.75|26
1735833350000|2025-01-02 15:55:50|462|459.7|462.06|459.76|462.09|459.79|461.97|459.67|22
1735833360000|2025-01-02 15:56:00|462.04|459.74|462.04|459.74|462.23|459.93|462|459.7|34
1735833370000|2025-01-02 15:56:10|462.05|459.75|461.96|459.66|462.13|459.83|461.96|459.66|31
1735833380000|2025-01-02 15:56:20|461.98|459.68|462|459.7|462.05|459.75|461.97|459.67|27
1735833390000|2025-01-02 15:56:30|462.02|459.72|461.88|459.58|462.08|459.78|461.88|459.58|27
1735833400000|2025-01-02 15:56:40|461.89|459.59|461.94|459.64|461.99|459.69|461.89|459.59|21
1735833410000|2025-01-02 15:56:50|461.93|459.63|461.95|459.65|462|459.7|461.86|459.56|20
1735833420000|2025-01-02 15:57:00|461.88|459.58|461.73|459.43|461.91|459.61|461.64|459.34|27
1735833430000|2025-01-02 15:57:10|461.65|459.35|461.77|459.47|461.85|459.55|461.64|459.34|27
1735833440000|2025-01-02 15:57:20|461.72|459.42|461.65|459.35|461.72|459.42|461.62|459.32|16
1735833450000|2025-01-02 15:57:30|461.67|459.37|461.66|459.36|461.73|459.43|461.62|459.32|21
1735833460000|2025-01-02 15:57:40|461.73|459.43|461.71|459.41|461.74|459.44|461.6|459.3|21
1735833470000|2025-01-02 15:57:50|461.68|459.38|461.76|459.46|461.76|459.46|461.68|459.38|28
1735833480000|2025-01-02 15:58:00|461.79|459.49|461.82|459.52|461.84|459.54|461.7|459.4|22
1735833490000|2025-01-02 15:58:10|461.83|459.53|461.78|459.48|461.86|459.56|461.74|459.44|19
1735833500000|2025-01-02 15:58:20|461.77|459.47|461.75|459.45|461.9|459.6|461.74|459.44|25
1735833510000|2025-01-02 15:58:30|461.74|459.44|461.79|459.49|461.84|459.54|461.72|459.42|25
1735833520000|2025-01-02 15:58:40|461.8|459.5|461.79|459.49|461.91|459.61|461.76|459.46|27
1735833530000|2025-01-02 15:58:50|461.78|459.48|461.9|459.6|461.92|459.62|461.78|459.48|16
1735833540000|2025-01-02 15:59:00|461.88|459.58|461.7|459.4|461.93|459.63|461.7|459.4|23
1735833550000|2025-01-02 15:59:10|461.74|459.44|461.75|459.45|461.82|459.52|461.71|459.41|22
1735833560000|2025-01-02 15:59:20|461.74|459.44|461.66|459.36|461.82|459.52|461.64|459.34|25
1735833570000|2025-01-02 15:59:30|461.64|459.34|461.69|459.39|461.71|459.41|461.62|459.32|18
1735833580000|2025-01-02 15:59:40|461.8|459.5|461.81|459.51|461.9|459.6|461.79|459.49|17
1735833590000|2025-01-02 15:59:50|461.82|459.52|461.93|459.63|461.98|459.68|461.82|459.52|24
1735833600000|2025-01-02 16:00:00|461.95|459.65|461.98|459.68|461.98|459.68|461.88|459.58|20
1735833610000|2025-01-02 16:00:10|462.06|459.76|462.37|460.07|462.37|460.07|462.06|459.76|4
1735833640000|2025-01-02 16:00:40|462.4|460.1|462.44|460.14|462.44|460.14|462.4|460.1|2
1735833660000|2025-01-02 16:01:00|462.39|460.09|462.44|460.14|462.44|460.14|462.39|460.09|10
1735833680000|2025-01-02 16:01:20|462.41|460.11|462.4|460.1|462.43|460.13|462.4|460.1|5
1735833690000|2025-01-02 16:01:30|462.41|460.11|462.39|460.09|462.44|460.14|462.39|460.09|19
1735833700000|2025-01-02 16:01:40|462.4|460.1|462.21|459.91|462.4|460.1|462.21|459.91|15
1735833710000|2025-01-02 16:01:50|462.17|459.87|462.25|459.95|462.31|460.01|462.17|459.87|15
1735833720000|2025-01-02 16:02:00|462.24|459.94|462.35|460.05|462.44|460.14|462.24|459.94|18
1735833730000|2025-01-02 16:02:10|462.34|460.04|462.25|459.95|462.35|460.05|462.23|459.93|18
1735833740000|2025-01-02 16:02:20|462.23|459.93|461.73|459.43|462.23|459.93|461.71|459.41|24
1735833750000|2025-01-02 16:02:30|461.74|459.44|461.74|459.44|461.83|459.53|461.67|459.37|24
1735833760000|2025-01-02 16:02:40|461.73|459.43|461.49|459.19|461.73|459.43|461.42|459.12|33
1735833770000|2025-01-02 16:02:50|461.51|459.21|461.22|458.92|461.51|459.21|461.21|458.91|26
1735833780000|2025-01-02 16:03:00|461.2|458.9|461.11|458.81|461.35|459.05|461.1|458.8|26
1735833790000|2025-01-02 16:03:10|461.12|458.82|460.93|458.63|461.12|458.82|460.92|458.62|28
1735833800000|2025-01-02 16:03:20|460.88|458.58|460.83|458.53|461.09|458.79|460.77|458.47|27
1735833810000|2025-01-02 16:03:30|460.82|458.52|460.82|458.52|460.86|458.56|460.73|458.43|23
1735833820000|2025-01-02 16:03:40|460.86|458.56|460.8|458.5|460.89|458.59|460.75|458.45|24
1735833830000|2025-01-02 16:03:50|460.77|458.47|460.61|458.31|460.77|458.47|460.59|458.29|25
1735833840000|2025-01-02 16:04:00|460.63|458.33|460.38|458.08|460.75|458.45|460.38|458.08|30
1735833850000|2025-01-02 16:04:10|460.15|457.85|459.89|457.59|460.15|457.85|459.87|457.57|5
1735833860000|2025-01-02 16:04:20|459.83|457.53|459.78|457.48|459.88|457.58|459.64|457.34|29
1735833870000|2025-01-02 16:04:30|459.81|457.51|459.72|457.42|459.92|457.62|459.64|457.34|30
1735833880000|2025-01-02 16:04:40|459.71|457.41|459.99|457.69|460.07|457.77|459.71|457.41|29
1735833890000|2025-01-02 16:04:50|460.02|457.72|460.12|457.82|460.18|457.88|459.92|457.62|25
1735833900000|2025-01-02 16:05:00|460.13|457.83|459.86|457.56|460.13|457.83|459.76|457.46|31
1735833910000|2025-01-02 16:05:10|459.87|457.57|459.87|457.57|459.97|457.67|459.7|457.4|32
1735833920000|2025-01-02 16:05:20|459.89|457.59|459.9|457.6|459.93|457.63|459.77|457.47|26
1735833930000|2025-01-02 16:05:30|459.87|457.57|459.92|457.62|459.94|457.64|459.84|457.54|23
1735833940000|2025-01-02 16:05:40|459.93|457.63|460.07|457.77|460.1|457.8|459.89|457.59|17
1735833950000|2025-01-02 16:05:50|460.06|457.76|459.96|457.66|460.07|457.77|459.92|457.62|23
1735833960000|2025-01-02 16:06:00|459.94|457.64|460.22|457.92|460.23|457.93|459.94|457.64|29
1735833970000|2025-01-02 16:06:10|460.23|457.93|460.31|458.01|460.31|458.01|460.2|457.9|20
1735833980000|2025-01-02 16:06:20|460.37|458.07|460.44|458.14|460.44|458.14|460.37|458.07|2
1735833990000|2025-01-02 16:06:30|460.46|458.16|460.61|458.31|460.61|458.31|460.46|458.16|2
1735834000000|2025-01-02 16:06:40|460.59|458.29|460.55|458.25|460.59|458.29|460.53|458.23|7
1735834010000|2025-01-02 16:06:50|460.54|458.24|460.38|458.08|460.56|458.26|460.37|458.07|21
1735834020000|2025-01-02 16:07:00|460.37|458.07|460.43|458.13|460.45|458.15|460.3|458|19
1735834030000|2025-01-02 16:07:10|460.39|458.09|460.29|457.99|460.41|458.11|460.28|457.98|30
1735834040000|2025-01-02 16:07:20|460.2|457.9|460.09|457.79|460.22|457.92|460.07|457.77|25
1735834050000|2025-01-02 16:07:30|460.05|457.75|460|457.7|460.11|457.81|459.98|457.68|19
1735834060000|2025-01-02 16:07:40|460.09|457.79|460.04|457.74|460.09|457.79|459.95|457.65|24
1735834070000|2025-01-02 16:07:50|460.13|457.83|460.39|458.09|460.44|458.14|460.07|457.77|20
1735834080000|2025-01-02 16:08:00|460.41|458.11|460.61|458.31|460.61|458.31|460.41|458.11|13
1735834090000|2025-01-02 16:08:10|460.58|458.28|460.61|458.31|460.61|458.31|460.53|458.23|6
1735834100000|2025-01-02 16:08:20|460.56|458.26|460.58|458.28|460.6|458.3|460.55|458.25|22
1735834110000|2025-01-02 16:08:30|460.57|458.27|460.61|458.31|460.61|458.31|460.44|458.14|20
1735834120000|2025-01-02 16:08:40|460.59|458.29|460.53|458.23|460.59|458.29|460.44|458.14|21
1735834130000|2025-01-02 16:08:50|460.54|458.24|460.26|457.96|460.54|458.24|460.24|457.94|20
1735834140000|2025-01-02 16:09:00|460.28|457.98|460.55|458.25|460.58|458.28|460.28|457.98|27
1735834150000|2025-01-02 16:09:10|460.58|458.28|460.54|458.24|460.58|458.28|460.37|458.07|27
1735834160000|2025-01-02 16:09:20|460.55|458.25|460.47|458.17|460.56|458.26|460.4|458.1|17
1735834170000|2025-01-02 16:09:30|460.46|458.16|460.51|458.21|460.51|458.21|460.4|458.1|11
1735834180000|2025-01-02 16:09:40|460.47|458.17|460.61|458.31|460.61|458.31|460.39|458.09|18
1735834190000|2025-01-02 16:09:50|460.6|458.3|460.61|458.31|460.61|458.31|460.58|458.28|12
1735834200000|2025-01-02 16:10:00|460.6|458.3|460.34|458.04|460.6|458.3|460.31|458.01|29
1735834210000|2025-01-02 16:10:10|460.32|458.02|460.38|458.08|460.39|458.09|460.3|458|23
1735834220000|2025-01-02 16:10:20|460.37|458.07|460.12|457.82|460.39|458.09|460.1|457.8|26
1735834230000|2025-01-02 16:10:30|460.09|457.79|460.41|458.11|460.41|458.11|459.98|457.68|31
1735834240000|2025-01-02 16:10:40|460.42|458.12|460.43|458.13|460.61|458.31|460.26|457.96|26
1735834250000|2025-01-02 16:10:50|460.44|458.14|460.61|458.31|460.61|458.31|460.32|458.02|25
1735834260000|2025-01-02 16:11:00|460.56|458.26|460.53|458.23|460.61|458.31|460.47|458.17|17
1735834270000|2025-01-02 16:11:10|460.52|458.22|460.61|458.31|460.61|458.31|460.41|458.11|16
1735834280000|2025-01-02 16:11:20|460.6|458.3|460.58|458.28|460.61|458.31|460.49|458.19|10
1735834290000|2025-01-02 16:11:30|460.59|458.29|460.61|458.31|460.61|458.31|460.59|458.29|2
1735834300000|2025-01-02 16:11:40|460.6|458.3|460.52|458.22|460.6|458.3|460.42|458.12|21
1735834310000|2025-01-02 16:11:50|460.56|458.26|460.8|458.5|460.8|458.5|460.56|458.26|7
1735834320000|2025-01-02 16:12:00|460.79|458.49|460.77|458.47|460.79|458.49|460.74|458.44|7
1735834330000|2025-01-02 16:12:10|460.75|458.45|460.8|458.5|460.8|458.5|460.75|458.45|6
1735834340000|2025-01-02 16:12:20|460.77|458.47|460.68|458.38|460.77|458.47|460.67|458.37|8
1735834350000|2025-01-02 16:12:30|460.66|458.36|460.74|458.44|460.76|458.46|460.63|458.33|23
1735834360000|2025-01-02 16:12:40|460.72|458.42|460.77|458.47|460.77|458.47|460.5|458.2|24
1735834370000|2025-01-02 16:12:50|460.76|458.46|460.64|458.34|460.76|458.46|460.63|458.33|20
1735834380000|2025-01-02 16:13:00|460.65|458.35|460.74|458.44|460.74|458.44|460.62|458.32|20
1735834390000|2025-01-02 16:13:10|460.72|458.42|460.77|458.47|460.77|458.47|460.69|458.39|19
1735834400000|2025-01-02 16:13:20|460.78|458.48|460.8|458.5|460.8|458.5|460.78|458.48|2
1735834410000|2025-01-02 16:13:30|460.78|458.48|460.78|458.48|460.8|458.5|460.76|458.46|12
1735834420000|2025-01-02 16:13:40|460.8|458.5|460.75|458.45|460.8|458.5|460.65|458.35|13
1735834430000|2025-01-02 16:13:50|460.76|458.46|460.8|458.5|460.8|458.5|460.76|458.46|4
1735834450000|2025-01-02 16:14:10|460.85|458.55|460.99|458.69|460.99|458.69|460.85|458.55|4
1735834460000|2025-01-02 16:14:20|461.02|458.72|461.09|458.79|461.09|458.79|461.02|458.72|3
1735834470000|2025-01-02 16:14:30|461.2|458.9|461.32|459.02|461.32|459.02|461.2|458.9|2
1735834490000|2025-01-02 16:14:50|461.27|458.97|461.32|459.02|461.32|459.02|461.27|458.97|6
1735834500000|2025-01-02 16:15:00|461.28|458.98|461.36|459.06|461.36|459.06|461.25|458.95|6
1735834520000|2025-01-02 16:15:20|461.39|459.09|461.39|459.09|461.39|459.09|461.39|459.09|1
1735834540000|2025-01-02 16:15:40|461.57|459.27|461.75|459.45|461.75|459.45|461.57|459.27|2
1735834560000|2025-01-02 16:16:00|461.7|459.4|461.72|459.42|461.72|459.42|461.7|459.4|4
1735834570000|2025-01-02 16:16:10|461.69|459.39|461.73|459.43|461.75|459.45|461.69|459.39|21
1735834580000|2025-01-02 16:16:20|461.74|459.44|461.94|459.64|461.94|459.64|461.74|459.44|4
1735834590000|2025-01-02 16:16:30|461.89|459.59|461.94|459.64|461.94|459.64|461.89|459.59|10
1735834610000|2025-01-02 16:16:50|461.99|459.69|462.04|459.74|462.04|459.74|461.99|459.69|2
1735834640000|2025-01-02 16:17:20|462.06|459.76|462.2|459.9|462.2|459.9|462.06|459.76|4
1735834650000|2025-01-02 16:17:30|462.32|460.02|462.37|460.07|462.44|460.14|462.29|459.99|8
1735834660000|2025-01-02 16:17:40|462.33|460.03|462.44|460.14|462.44|460.14|462.16|459.86|17
1735834670000|2025-01-02 16:17:50|462.45|460.15|462.42|460.12|462.45|460.15|462.42|460.12|2
1735834680000|2025-01-02 16:18:00|462.41|460.11|462.45|460.15|462.45|460.15|462.41|460.11|3
1735834700000|2025-01-02 16:18:20|462.43|460.13|462.43|460.13|462.44|460.14|462.4|460.1|8
1735834710000|2025-01-02 16:18:30|462.42|460.12|462.15|459.85|462.42|460.12|462.03|459.73|27
1735834720000|2025-01-02 16:18:40|462.11|459.81|462.22|459.92|462.23|459.93|461.97|459.67|32
1735834730000|2025-01-02 16:18:50|462.24|459.94|462.11|459.81|462.27|459.97|462.11|459.81|19
1735834740000|2025-01-02 16:19:00|462.13|459.83|462.16|459.86|462.19|459.89|462.13|459.83|18
1735834750000|2025-01-02 16:19:10|462.15|459.85|461.98|459.68|462.17|459.87|461.98|459.68|18
1735834760000|2025-01-02 16:19:20|461.97|459.67|462.27|459.97|462.27|459.97|461.95|459.65|20
1735834770000|2025-01-02 16:19:30|462.3|460|462.13|459.83|462.3|460|462.12|459.82|12
1735834780000|2025-01-02 16:19:40|462.14|459.84|462.35|460.05|462.35|460.05|462.14|459.84|20
1735834790000|2025-01-02 16:19:50|462.37|460.07|462.35|460.05|462.44|460.14|462.35|460.05|14
1735834800000|2025-01-02 16:20:00|462.34|460.04|462.43|460.13|462.45|460.15|462.32|460.02|20
1735834810000|2025-01-02 16:20:10|462.41|460.11|462.41|460.11|462.44|460.14|462.39|460.09|20
1735834820000|2025-01-02 16:20:20|462.42|460.12|462.41|460.11|462.44|460.14|462.34|460.04|16
1735834830000|2025-01-02 16:20:30|462.4|460.1|462.24|459.94|462.45|460.15|462.23|459.93|15
1735834840000|2025-01-02 16:20:40|462.23|459.93|462.29|459.99|462.29|459.99|462.1|459.8|28
1735834850000|2025-01-02 16:20:50|462.28|459.98|462.15|459.85|462.29|459.99|462.11|459.81|25
1735834860000|2025-01-02 16:21:00|462.16|459.86|462.15|459.85|462.24|459.94|462.01|459.71|32
1735834870000|2025-01-02 16:21:10|462.14|459.84|462.13|459.83|462.19|459.89|462.01|459.71|23
1735834880000|2025-01-02 16:21:20|462.09|459.79|462.1|459.8|462.16|459.86|462.04|459.74|26
1735834890000|2025-01-02 16:21:30|462.11|459.81|462.28|459.98|462.33|460.03|462.11|459.81|21
1735834900000|2025-01-02 16:21:40|462.27|459.97|462.32|460.02|462.32|460.02|462.09|459.79|23
1735834910000|2025-01-02 16:21:50|462.31|460.01|462.47|460.17|462.47|460.17|462.3|460|16
1735834920000|2025-01-02 16:22:00|462.44|460.14|462.4|460.1|462.47|460.17|462.36|460.06|15
1735834930000|2025-01-02 16:22:10|462.39|460.09|462.44|460.14|462.47|460.17|462.36|460.06|21
1735834940000|2025-01-02 16:22:20|462.45|460.15|462.41|460.11|462.47|460.17|462.41|460.11|7
1735834950000|2025-01-02 16:22:30|462.42|460.12|462.47|460.17|462.47|460.17|462.42|460.12|6
1735834970000|2025-01-02 16:22:50|462.45|460.15|462.45|460.15|462.47|460.17|462.34|460.04|22
1735834980000|2025-01-02 16:23:00|462.43|460.13|462.43|460.13|462.45|460.15|462.41|460.11|7
1735834990000|2025-01-02 16:23:10|462.42|460.12|462.43|460.13|462.47|460.17|462.42|460.12|7
1735835000000|2025-01-02 16:23:20|462.44|460.14|462.33|460.03|462.45|460.15|462.32|460.02|10
1735835010000|2025-01-02 16:23:30|462.34|460.04|462.32|460.02|462.36|460.06|462.32|460.02|12
1735835020000|2025-01-02 16:23:40|462.33|460.03|462.43|460.13|462.46|460.16|462.33|460.03|15
1735835030000|2025-01-02 16:23:50|462.42|460.12|462.47|460.17|462.47|460.17|462.42|460.12|13
1735835040000|2025-01-02 16:24:00|462.48|460.18|462.96|460.66|462.96|460.66|462.48|460.18|6
1735835090000|2025-01-02 16:24:50|462.94|460.64|462.96|460.66|462.96|460.66|462.89|460.59|9
1735835150000|2025-01-02 16:25:50|462.99|460.69|463.19|460.89|463.19|460.89|462.99|460.69|3
1735835160000|2025-01-02 16:26:00|463.35|461.05|463.55|461.25|463.55|461.25|463.35|461.05|2
1735835180000|2025-01-02 16:26:20|463.53|461.23|463.55|461.25|463.55|461.25|463.5|461.2|11
1735835190000|2025-01-02 16:26:30|463.64|461.34|463.73|461.43|463.73|461.43|463.64|461.34|2
1735835210000|2025-01-02 16:26:50|463.74|461.44|464.17|461.87|464.17|461.87|463.74|461.44|5
1735835220000|2025-01-02 16:27:00|464.16|461.86|464.24|461.94|464.39|462.09|464.16|461.86|19
1735835230000|2025-01-02 16:27:10|464.22|461.92|464.04|461.74|464.22|461.92|463.93|461.63|22
1735835240000|2025-01-02 16:27:20|464.02|461.72|464.02|461.72|464.09|461.79|463.93|461.63|26
1735835250000|2025-01-02 16:27:30|464.03|461.73|463.92|461.62|464.03|461.73|463.88|461.58|23
1735835260000|2025-01-02 16:27:40|463.91|461.61|463.71|461.41|463.92|461.62|463.71|461.41|15
1735835270000|2025-01-02 16:27:50|463.72|461.42|463.6|461.3|463.72|461.42|463.44|461.14|25
1735835280000|2025-01-02 16:28:00|463.69|461.39|463.76|461.46|463.77|461.47|463.66|461.36|25
1735835290000|2025-01-02 16:28:10|463.75|461.45|463.9|461.6|463.91|461.61|463.75|461.45|21
1735835300000|2025-01-02 16:28:20|463.88|461.58|463.85|461.55|463.91|461.61|463.83|461.53|14
1735835310000|2025-01-02 16:28:30|463.86|461.56|463.99|461.69|464.02|461.72|463.85|461.55|19
1735835320000|2025-01-02 16:28:40|464|461.7|463.91|461.61|464.07|461.77|463.91|461.61|20
1735835330000|2025-01-02 16:28:50|463.9|461.6|463.95|461.65|463.95|461.65|463.9|461.6|23
1735835340000|2025-01-02 16:29:00|463.98|461.68|463.97|461.67|463.98|461.68|463.91|461.61|18
1735835350000|2025-01-02 16:29:10|463.98|461.68|463.84|461.54|463.98|461.68|463.81|461.51|17
1735835360000|2025-01-02 16:29:20|463.85|461.55|463.76|461.46|463.88|461.58|463.74|461.44|19
1735835370000|2025-01-02 16:29:30|463.79|461.49|463.77|461.47|463.84|461.54|463.74|461.44|19
1735835380000|2025-01-02 16:29:40|463.78|461.48|463.79|461.49|463.9|461.6|463.78|461.48|23
1735835390000|2025-01-02 16:29:50|463.78|461.48|463.89|461.59|463.92|461.62|463.77|461.47|24
1735835400000|2025-01-02 16:30:00|463.9|461.6|463.67|461.37|463.92|461.62|463.67|461.37|27
1735835410000|2025-01-02 16:30:10|463.65|461.35|463.81|461.51|463.81|461.51|463.65|461.35|14
1735835420000|2025-01-02 16:30:20|463.74|461.44|463.66|461.36|463.75|461.45|463.61|461.31|21
1735835430000|2025-01-02 16:30:30|463.65|461.35|463.94|461.64|463.96|461.66|463.64|461.34|27
1735835440000|2025-01-02 16:30:40|463.95|461.65|463.56|461.26|463.95|461.65|463.54|461.24|28
1735835450000|2025-01-02 16:30:50|463.54|461.24|462.72|460.42|463.58|461.28|462.68|460.38|26
1735835460000|2025-01-02 16:31:00|462.75|460.45|462.62|460.32|462.78|460.48|462.62|460.32|22
1735835470000|2025-01-02 16:31:10|462.64|460.34|463.07|460.77|463.08|460.78|462.64|460.34|18
1735835480000|2025-01-02 16:31:20|463.06|460.76|462.8|460.5|463.06|460.76|462.76|460.46|19
1735835490000|2025-01-02 16:31:30|462.79|460.49|462.94|460.64|462.94|460.64|462.79|460.49|14
1735835500000|2025-01-02 16:31:40|462.93|460.63|462.66|460.36|462.93|460.63|462.65|460.35|27
1735835510000|2025-01-02 16:31:50|462.65|460.35|462.78|460.48|462.83|460.53|462.62|460.32|16
1735835520000|2025-01-02 16:32:00|462.77|460.47|462.55|460.25|462.83|460.53|462.53|460.23|23
1735835530000|2025-01-02 16:32:10|462.58|460.28|462.7|460.4|462.7|460.4|462.56|460.26|18
1735835540000|2025-01-02 16:32:20|462.72|460.42|462.63|460.33|462.78|460.48|462.63|460.33|17
1735835550000|2025-01-02 16:32:30|462.64|460.34|462.63|460.33|462.65|460.35|462.62|460.32|11
1735835560000|2025-01-02 16:32:40|462.66|460.36|462.64|460.34|462.66|460.36|462.64|460.34|2
1735835570000|2025-01-02 16:32:50|462.66|460.36|463.02|460.72|463.02|460.72|462.66|460.36|10
1735835580000|2025-01-02 16:33:00|463.06|460.76|462.91|460.61|463.11|460.81|462.91|460.61|20
1735835590000|2025-01-02 16:33:10|462.9|460.6|462.65|460.35|462.91|460.61|462.6|460.3|23
1735835600000|2025-01-02 16:33:20|462.62|460.32|462.6|460.3|462.62|460.32|462.52|460.22|29
1735835610000|2025-01-02 16:33:30|462.61|460.31|462.81|460.51|462.81|460.51|462.6|460.3|17
1735835620000|2025-01-02 16:33:40|462.8|460.5|462.87|460.57|462.87|460.57|462.8|460.5|10
1735835630000|2025-01-02 16:33:50|462.88|460.58|463.11|460.81|463.11|460.81|462.88|460.58|24
1735835640000|2025-01-02 16:34:00|463.1|460.8|463.01|460.71|463.13|460.83|462.97|460.67|28
1735835650000|2025-01-02 16:34:10|463|460.7|462.81|460.51|463|460.7|462.81|460.51|22
1735835660000|2025-01-02 16:34:20|462.82|460.52|462.97|460.67|462.98|460.68|462.8|460.5|14
1735835670000|2025-01-02 16:34:30|462.95|460.65|463.09|460.79|463.09|460.79|462.9|460.6|19
1735835680000|2025-01-02 16:34:40|463.1|460.8|463.42|461.12|463.44|461.14|463.08|460.78|22
1735835690000|2025-01-02 16:34:50|463.41|461.11|463.42|461.12|463.42|461.12|463.32|461.02|11
1735835700000|2025-01-02 16:35:00|463.4|461.1|463.8|461.5|463.83|461.53|463.39|461.09|19
1735835710000|2025-01-02 16:35:10|463.82|461.52|463.79|461.49|463.84|461.54|463.78|461.48|12
1735835720000|2025-01-02 16:35:20|463.78|461.48|463.8|461.5|463.84|461.54|463.73|461.43|24
1735835730000|2025-01-02 16:35:30|463.81|461.51|463.8|461.5|463.83|461.53|463.8|461.5|5
1735835740000|2025-01-02 16:35:40|463.81|461.51|464.03|461.73|464.04|461.74|463.77|461.47|12
1735835750000|2025-01-02 16:35:50|464.06|461.76|463.96|461.66|464.06|461.76|463.94|461.64|23
1735835760000|2025-01-02 16:36:00|463.98|461.68|463.83|461.53|464.03|461.73|463.83|461.53|21
1735835770000|2025-01-02 16:36:10|463.85|461.55|464.06|461.76|464.1|461.8|463.85|461.55|22
1735835780000|2025-01-02 16:36:20|464.08|461.78|464.08|461.78|464.09|461.79|464.04|461.74|12
1735835790000|2025-01-02 16:36:30|464.07|461.77|463.98|461.68|464.09|461.79|463.92|461.62|27
1735835800000|2025-01-02 16:36:40|463.95|461.65|463.85|461.55|463.97|461.67|463.83|461.53|19
1735835810000|2025-01-02 16:36:50|463.84|461.54|464.05|461.75|464.05|461.75|463.83|461.53|15
1735835820000|2025-01-02 16:37:00|464.04|461.74|463.95|461.65|464.23|461.93|463.94|461.64|23
1735835830000|2025-01-02 16:37:10|463.94|461.64|463.77|461.47|463.98|461.68|463.74|461.44|22
1735835840000|2025-01-02 16:37:20|463.78|461.48|463.97|461.67|463.97|461.67|463.78|461.48|25
1735835850000|2025-01-02 16:37:30|464.01|461.71|463.94|461.64|464.01|461.71|463.93|461.63|21
1735835860000|2025-01-02 16:37:40|463.97|461.67|463.71|461.41|463.97|461.67|463.71|461.41|21
1735835870000|2025-01-02 16:37:50|463.77|461.47|463.69|461.39|463.79|461.49|463.69|461.39|13
1735835880000|2025-01-02 16:38:00|463.68|461.38|463.75|461.45|463.75|461.45|463.5|461.2|20
1735835890000|2025-01-02 16:38:10|463.74|461.44|463.56|461.26|463.74|461.44|463.55|461.25|14
1735835900000|2025-01-02 16:38:20|463.53|461.23|463.35|461.05|463.53|461.23|463.34|461.04|20
1735835910000|2025-01-02 16:38:30|463.36|461.06|463.18|460.88|463.36|461.06|463.18|460.88|20
1735835920000|2025-01-02 16:38:40|463.19|460.89|463.3|461|463.31|461.01|463.19|460.89|19
1735835930000|2025-01-02 16:38:50|463.34|461.04|463.37|461.07|463.47|461.17|463.34|461.04|19
1735835940000|2025-01-02 16:39:00|463.36|461.06|463.5|461.2|463.5|461.2|463.28|460.98|18
1735835950000|2025-01-02 16:39:10|463.52|461.22|463.61|461.31|463.65|461.35|463.49|461.19|18
1735835960000|2025-01-02 16:39:20|463.62|461.32|463.89|461.59|463.92|461.62|463.51|461.21|25
1735835970000|2025-01-02 16:39:30|463.88|461.58|463.97|461.67|464|461.7|463.87|461.57|23
1735835980000|2025-01-02 16:39:40|463.96|461.66|463.78|461.48|463.96|461.66|463.77|461.47|20
1735835990000|2025-01-02 16:39:50|463.77|461.47|463.67|461.37|463.83|461.53|463.65|461.35|20
1735836000000|2025-01-02 16:40:00|463.64|461.34|463.65|461.35|463.68|461.38|463.52|461.22|31
1735836010000|2025-01-02 16:40:10|463.63|461.33|463.76|461.46|463.79|461.49|463.6|461.3|20
1735836020000|2025-01-02 16:40:20|463.82|461.52|463.75|461.45|463.82|461.52|463.69|461.39|21
1735836030000|2025-01-02 16:40:30|463.76|461.46|463.76|461.46|463.82|461.52|463.73|461.43|15
1735836040000|2025-01-02 16:40:40|463.83|461.53|464.11|461.81|464.11|461.81|463.78|461.48|26
1735836050000|2025-01-02 16:40:50|464.14|461.84|464.28|461.98|464.32|462.02|464.14|461.84|26
1735836060000|2025-01-02 16:41:00|464.27|461.97|464.07|461.77|464.3|462|464.07|461.77|19
1735836070000|2025-01-02 16:41:10|464.14|461.84|463.95|461.65|464.14|461.84|463.92|461.62|27
1735836080000|2025-01-02 16:41:20|463.93|461.63|463.92|461.62|464.03|461.73|463.85|461.55|27
1735836090000|2025-01-02 16:41:30|463.93|461.63|463.93|461.63|463.97|461.67|463.89|461.59|15
1735836100000|2025-01-02 16:41:40|463.94|461.64|463.98|461.68|464.09|461.79|463.94|461.64|25
1735836110000|2025-01-02 16:41:50|464.02|461.72|463.7|461.4|464.02|461.72|463.58|461.28|24
1735836120000|2025-01-02 16:42:00|463.71|461.41|463.51|461.21|463.71|461.41|463.44|461.14|25
1735836130000|2025-01-02 16:42:10|463.47|461.17|463.35|461.05|463.48|461.18|463.35|461.05|25
1735836140000|2025-01-02 16:42:20|463.34|461.04|463.44|461.14|463.45|461.15|463.32|461.02|19
1735836150000|2025-01-02 16:42:30|463.45|461.15|463.3|461|463.45|461.15|463.3|461|28
1735836160000|2025-01-02 16:42:40|463.31|461.01|463.25|460.95|463.33|461.03|463.21|460.91|28
1735836170000|2025-01-02 16:42:50|463.23|460.93|463.59|461.29|463.7|461.4|463.22|460.92|35
1735836180000|2025-01-02 16:43:00|463.55|461.25|463.12|460.82|463.55|461.25|463.1|460.8|30
1735836190000|2025-01-02 16:43:10|463.1|460.8|463.21|460.91|463.21|460.91|463.04|460.74|24
1735836200000|2025-01-02 16:43:20|463.22|460.92|463.17|460.87|463.27|460.97|463.13|460.83|24
1735836210000|2025-01-02 16:43:30|463.16|460.86|463.19|460.89|463.28|460.98|463.11|460.81|26
1735836220000|2025-01-02 16:43:40|463.15|460.85|463.41|461.11|463.47|461.17|463.04|460.74|25
1735836230000|2025-01-02 16:43:50|463.42|461.12|463.66|461.36|463.66|461.36|463.42|461.12|15
1735836240000|2025-01-02 16:44:00|463.67|461.37|463.6|461.3|463.7|461.4|463.6|461.3|11
1735836250000|2025-01-02 16:44:10|463.71|461.41|463.76|461.46|463.78|461.48|463.71|461.41|16
1735836260000|2025-01-02 16:44:20|463.78|461.48|463.73|461.43|463.78|461.48|463.64|461.34|24
1735836270000|2025-01-02 16:44:30|463.76|461.46|463.81|461.51|463.81|461.51|463.66|461.36|18
1735836280000|2025-01-02 16:44:40|463.82|461.52|463.82|461.52|463.82|461.52|463.82|461.52|1
1735836290000|2025-01-02 16:44:50|464.05|461.75|464.22|461.92|464.23|461.93|464.05|461.75|14
1735836300000|2025-01-02 16:45:00|464.25|461.95|463.9|461.6|464.25|461.95|463.9|461.6|26
1735836310000|2025-01-02 16:45:10|463.87|461.57|463.77|461.47|463.92|461.62|463.74|461.44|14
1735836320000|2025-01-02 16:45:20|463.78|461.48|463.64|461.34|463.8|461.5|463.59|461.29|26
1735836330000|2025-01-02 16:45:30|463.63|461.33|463.62|461.32|463.65|461.35|463.53|461.23|19
1735836340000|2025-01-02 16:45:40|463.56|461.26|463.79|461.49|463.79|461.49|463.51|461.21|13
1735836350000|2025-01-02 16:45:50|463.92|461.62|464.03|461.73|464.04|461.74|463.92|461.62|11
1735836360000|2025-01-02 16:46:00|464.01|461.71|463.84|461.54|464.01|461.71|463.82|461.52|21
1735836370000|2025-01-02 16:46:10|463.81|461.51|463.81|461.51|463.82|461.52|463.74|461.44|13
1735836380000|2025-01-02 16:46:20|463.8|461.5|463.82|461.52|463.86|461.56|463.71|461.41|18
1735836390000|2025-01-02 16:46:30|463.79|461.49|463.68|461.38|463.79|461.49|463.68|461.38|17
1735836400000|2025-01-02 16:46:40|463.69|461.39|463.61|461.31|463.7|461.4|463.61|461.31|14
1735836410000|2025-01-02 16:46:50|463.62|461.32|463.64|461.34|463.64|461.34|463.61|461.31|15
1735836420000|2025-01-02 16:47:00|463.61|461.31|463.6|461.3|463.73|461.43|463.58|461.28|22
1735836430000|2025-01-02 16:47:10|463.59|461.29|463.52|461.22|463.61|461.31|463.39|461.09|24
1735836440000|2025-01-02 16:47:20|463.53|461.23|463.8|461.5|463.8|461.5|463.48|461.18|29
1735836450000|2025-01-02 16:47:30|463.79|461.49|463.61|461.31|463.8|461.5|463.58|461.28|19
1735836460000|2025-01-02 16:47:40|463.6|461.3|463.8|461.5|463.81|461.51|463.6|461.3|22
1735836470000|2025-01-02 16:47:50|463.81|461.51|463.62|461.32|463.83|461.53|463.6|461.3|23
1735836480000|2025-01-02 16:48:00|463.63|461.33|463.66|461.36|463.7|461.4|463.58|461.28|18
1735836490000|2025-01-02 16:48:10|463.65|461.35|463.8|461.5|463.8|461.5|463.65|461.35|23
1735836500000|2025-01-02 16:48:20|463.78|461.48|463.75|461.45|463.83|461.53|463.71|461.41|19
1735836510000|2025-01-02 16:48:30|463.79|461.49|463.81|461.51|463.82|461.52|463.72|461.42|19
1735836520000|2025-01-02 16:48:40|463.82|461.52|463.91|461.61|463.92|461.62|463.78|461.48|20
1735836530000|2025-01-02 16:48:50|463.89|461.59|463.85|461.55|463.89|461.59|463.79|461.49|18
1735836540000|2025-01-02 16:49:00|463.83|461.53|463.84|461.54|463.88|461.58|463.81|461.51|24
1735836550000|2025-01-02 16:49:10|463.83|461.53|463.78|461.48|463.83|461.53|463.7|461.4|21
1735836560000|2025-01-02 16:49:20|463.77|461.47|463.77|461.47|463.8|461.5|463.77|461.47|18
1735836570000|2025-01-02 16:49:30|463.79|461.49|464.15|461.85|464.15|461.85|463.74|461.44|23
1735836580000|2025-01-02 16:49:40|464.17|461.87|464.15|461.85|464.17|461.87|464.13|461.83|7
1735836590000|2025-01-02 16:49:50|464.17|461.87|464.17|461.87|464.17|461.87|464.17|461.87|1
1735836600000|2025-01-02 16:50:00|464.14|461.84|464.15|461.85|464.16|461.86|464.12|461.82|17
1735836610000|2025-01-02 16:50:10|464.14|461.84|464.04|461.74|464.14|461.84|464.02|461.72|18
1735836620000|2025-01-02 16:50:20|464.05|461.75|463.7|461.4|464.09|461.79|463.7|461.4|28
1735836630000|2025-01-02 16:50:30|463.72|461.42|463.61|461.31|463.72|461.42|463.59|461.29|21
1735836640000|2025-01-02 16:50:40|463.62|461.32|463.39|461.09|463.62|461.32|463.32|461.02|32
1735836650000|2025-01-02 16:50:50|463.44|461.14|463.67|461.37|463.71|461.41|463.44|461.14|21
1735836660000|2025-01-02 16:51:00|463.68|461.38|463.39|461.09|463.71|461.41|463.39|461.09|20
1735836670000|2025-01-02 16:51:10|463.4|461.1|463.39|461.09|463.45|461.15|463.38|461.08|15
1735836680000|2025-01-02 16:51:20|463.44|461.14|463.68|461.38|463.68|461.38|463.44|461.14|23
1735836690000|2025-01-02 16:51:30|463.71|461.41|463.67|461.37|463.83|461.53|463.63|461.33|29
1735836700000|2025-01-02 16:51:40|463.69|461.39|463.73|461.43|463.78|461.48|463.61|461.31|21
1735836710000|2025-01-02 16:51:50|463.77|461.47|463.77|461.47|463.82|461.52|463.72|461.42|23
1735836720000|2025-01-02 16:52:00|463.79|461.49|463.79|461.49|463.79|461.49|463.74|461.44|20
1735836730000|2025-01-02 16:52:10|463.75|461.45|463.76|461.46|463.8|461.5|463.68|461.38|19
1735836740000|2025-01-02 16:52:20|463.74|461.44|463.66|461.36|463.79|461.49|463.63|461.33|21
1735836750000|2025-01-02 16:52:30|463.67|461.37|463.5|461.2|463.68|461.38|463.43|461.13|27
1735836760000|2025-01-02 16:52:40|463.49|461.19|463.33|461.03|463.49|461.19|463.32|461.02|25
1735836770000|2025-01-02 16:52:50|463.34|461.04|463.25|460.95|463.43|461.13|463.25|460.95|19
1735836780000|2025-01-02 16:53:00|463.28|460.98|463.04|460.74|463.28|460.98|463.04|460.74|30
1735836790000|2025-01-02 16:53:10|462.99|460.69|462.92|460.62|462.99|460.69|462.88|460.58|20
1735836800000|2025-01-02 16:53:20|462.91|460.61|462.61|460.31|463.08|460.78|462.6|460.3|26
1735836810000|2025-01-02 16:53:30|462.6|460.3|462.28|459.98|462.6|460.3|462.2|459.9|18
1735836820000|2025-01-02 16:53:40|462.25|459.95|462.48|460.18|462.5|460.2|462.25|459.95|14
1735836830000|2025-01-02 16:53:50|462.49|460.19|462.48|460.18|462.51|460.21|462.46|460.16|13
1735836840000|2025-01-02 16:54:00|462.5|460.2|462.44|460.14|462.52|460.22|462.43|460.13|18
1735836850000|2025-01-02 16:54:10|462.43|460.13|462.21|459.91|462.43|460.13|462.21|459.91|20
1735836860000|2025-01-02 16:54:20|462.22|459.92|461.83|459.53|462.23|459.93|461.8|459.5|22
1735836870000|2025-01-02 16:54:30|461.76|459.46|461.81|459.51|461.82|459.52|461.71|459.41|22
1735836880000|2025-01-02 16:54:40|461.85|459.55|462.14|459.84|462.14|459.84|461.85|459.55|15
1735836890000|2025-01-02 16:54:50|462.17|459.87|462.07|459.77|462.17|459.87|462.07|459.77|19
1735836900000|2025-01-02 16:55:00|462.11|459.81|462.28|459.98|462.28|459.98|462.08|459.78|18
1735836910000|2025-01-02 16:55:10|462.27|459.97|462|459.7|462.28|459.98|461.98|459.68|24
1735836920000|2025-01-02 16:55:20|462.01|459.71|462.05|459.75|462.11|459.81|462.01|459.71|17
1735836930000|2025-01-02 16:55:30|462.02|459.72|462.06|459.76|462.06|459.76|462.02|459.72|9
1735836940000|2025-01-02 16:55:40|462.07|459.77|462.34|460.04|462.34|460.04|462.07|459.77|13
1735836950000|2025-01-02 16:55:50|462.35|460.05|462.34|460.04|462.35|460.05|462.26|459.96|23
1735836960000|2025-01-02 16:56:00|462.33|460.03|462.39|460.09|462.39|460.09|462.33|460.03|7
1735836970000|2025-01-02 16:56:10|462.35|460.05|462.37|460.07|462.38|460.08|462.33|460.03|19
1735836980000|2025-01-02 16:56:20|462.36|460.06|462.38|460.08|462.38|460.08|462.35|460.05|14
1735836990000|2025-01-02 16:56:30|462.37|460.07|462.49|460.19|462.49|460.19|462.37|460.07|7
1735837010000|2025-01-02 16:56:50|462.48|460.18|462.49|460.19|462.49|460.19|462.42|460.12|11
1735837020000|2025-01-02 16:57:00|462.48|460.18|462.4|460.1|462.48|460.18|462.32|460.02|23
1735837030000|2025-01-02 16:57:10|462.39|460.09|462.34|460.04|462.41|460.11|462.31|460.01|24
1735837040000|2025-01-02 16:57:20|462.33|460.03|462.3|460|462.33|460.03|462.22|459.92|19
1735837050000|2025-01-02 16:57:30|462.29|459.99|462.29|459.99|462.32|460.02|462.28|459.98|15
1735837060000|2025-01-02 16:57:40|462.3|460|462.34|460.04|462.36|460.06|462.29|459.99|18
1735837070000|2025-01-02 16:57:50|462.38|460.08|462.37|460.07|462.46|460.16|462.36|460.06|20
1735837080000|2025-01-02 16:58:00|462.39|460.09|462.3|460|462.41|460.11|462.3|460|17
1735837090000|2025-01-02 16:58:10|462.27|459.97|462.29|459.99|462.34|460.04|462.23|459.93|20
1735837100000|2025-01-02 16:58:20|462.28|459.98|462.33|460.03|462.35|460.05|462.28|459.98|13
1735837110000|2025-01-02 16:58:30|462.28|459.98|462.34|460.04|462.35|460.05|462.27|459.97|26
1735837120000|2025-01-02 16:58:40|462.35|460.05|462.47|460.17|462.47|460.17|462.31|460.01|24
1735837130000|2025-01-02 16:58:50|462.48|460.18|462.46|460.16|462.49|460.19|462.43|460.13|16
1735837140000|2025-01-02 16:59:00|462.45|460.15|462.48|460.18|462.48|460.18|462.4|460.1|10
1735837170000|2025-01-02 16:59:30|462.45|460.15|462.47|460.17|462.47|460.17|462.45|460.15|5
1735837180000|2025-01-02 16:59:40|462.46|460.16|462.48|460.18|462.48|460.18|462.41|460.11|8
1735837200000|2025-01-02 17:00:00|462.4|460.1|462.33|460.03|462.44|460.14|462.33|460.03|11
1735837210000|2025-01-02 17:00:10|462.32|460.02|462.1|459.8|462.33|460.03|462.1|459.8|23
1735837220000|2025-01-02 17:00:20|462.08|459.78|461.81|459.51|462.16|459.86|461.8|459.5|21
1735837230000|2025-01-02 17:00:30|461.82|459.52|461.87|459.57|461.88|459.58|461.8|459.5|27
1735837240000|2025-01-02 17:00:40|461.88|459.58|462.05|459.75|462.08|459.78|461.88|459.58|23
1735837250000|2025-01-02 17:00:50|462.06|459.76|461.76|459.46|462.06|459.76|461.74|459.44|26
1735837260000|2025-01-02 17:01:00|461.73|459.43|461.82|459.52|461.94|459.64|461.65|459.35|27
1735837270000|2025-01-02 17:01:10|461.85|459.55|461.79|459.49|461.86|459.56|461.73|459.43|23
1735837280000|2025-01-02 17:01:20|461.78|459.48|461.85|459.55|461.91|459.61|461.78|459.48|12
1735837290000|2025-01-02 17:01:30|461.83|459.53|462.04|459.74|462.04|459.74|461.83|459.53|23
1735837300000|2025-01-02 17:01:40|462.05|459.75|462.09|459.79|462.12|459.82|461.92|459.62|22
1735837310000|2025-01-02 17:01:50|462.08|459.78|462.06|459.76|462.09|459.79|461.97|459.67|23
1735837320000|2025-01-02 17:02:00|462.05|459.75|462.12|459.82|462.14|459.84|462.02|459.72|18
1735837330000|2025-01-02 17:02:10|462.09|459.79|461.82|459.52|462.09|459.79|461.81|459.51|25
1735837340000|2025-01-02 17:02:20|461.81|459.51|461.5|459.2|461.81|459.51|461.5|459.2|25
1735837350000|2025-01-02 17:02:30|461.51|459.21|461.58|459.28|461.65|459.35|461.51|459.21|26
1735837360000|2025-01-02 17:02:40|461.59|459.29|461.78|459.48|461.81|459.51|461.51|459.21|29
1735837370000|2025-01-02 17:02:50|461.79|459.49|461.87|459.57|461.88|459.58|461.78|459.48|22
1735837380000|2025-01-02 17:03:00|461.84|459.54|461.82|459.52|461.89|459.59|461.79|459.49|20
1735837390000|2025-01-02 17:03:10|461.83|459.53|461.89|459.59|461.89|459.59|461.76|459.46|22
1735837400000|2025-01-02 17:03:20|461.93|459.63|462.04|459.74|462.07|459.77|461.93|459.63|19
1735837410000|2025-01-02 17:03:30|462.02|459.72|461.96|459.66|462.02|459.72|461.83|459.53|28
1735837420000|2025-01-02 17:03:40|461.95|459.65|461.89|459.59|462|459.7|461.87|459.57|18
1735837430000|2025-01-02 17:03:50|461.88|459.58|461.98|459.68|461.98|459.68|461.87|459.57|9
1735837440000|2025-01-02 17:04:00|462.01|459.71|462.06|459.76|462.07|459.77|461.97|459.67|24
1735837450000|2025-01-02 17:04:10|462.05|459.75|462.15|459.85|462.18|459.88|462.02|459.72|20
1735837460000|2025-01-02 17:04:20|462.16|459.86|462.03|459.73|462.18|459.88|462.02|459.72|21
1735837470000|2025-01-02 17:04:30|462.04|459.74|462.21|459.91|462.21|459.91|462.04|459.74|16
1735837480000|2025-01-02 17:04:40|462.22|459.92|462.24|459.94|462.24|459.94|462.22|459.92|5
1735837490000|2025-01-02 17:04:50|462.23|459.93|462.24|459.94|462.24|459.94|462.23|459.93|2
1735837510000|2025-01-02 17:05:10|462.23|459.93|462.21|459.91|462.23|459.93|462.2|459.9|6
1735837520000|2025-01-02 17:05:20|462.24|459.94|462.22|459.92|462.24|459.94|462.22|459.92|4
1735837530000|2025-01-02 17:05:30|462.21|459.91|462.23|459.93|462.23|459.93|462.2|459.9|7
1735837540000|2025-01-02 17:05:40|462.24|459.94|462.24|459.94|462.24|459.94|462.22|459.92|7
1735837560000|2025-01-02 17:06:00|462.28|459.98|462.48|460.18|462.48|460.18|462.28|459.98|4
1735837610000|2025-01-02 17:06:50|462.44|460.14|462.43|460.13|462.44|460.14|462.42|460.12|3
1735837620000|2025-01-02 17:07:00|462.44|460.14|462.39|460.09|462.44|460.14|462.36|460.06|15
1735837630000|2025-01-02 17:07:10|462.38|460.08|462.27|459.97|462.39|460.09|462.25|459.95|11
1735837640000|2025-01-02 17:07:20|462.26|459.96|462.27|459.97|462.32|460.02|462.25|459.95|13
1735837650000|2025-01-02 17:07:30|462.28|459.98|462.38|460.08|462.38|460.08|462.25|459.95|24
1735837660000|2025-01-02 17:07:40|462.37|460.07|462.39|460.09|462.4|460.1|462.37|460.07|9
1735837670000|2025-01-02 17:07:50|462.38|460.08|462.28|459.98|462.39|460.09|462.25|459.95|15
1735837680000|2025-01-02 17:08:00|462.29|459.99|462.32|460.02|462.34|460.04|462.23|459.93|22
1735837690000|2025-01-02 17:08:10|462.33|460.03|462.33|460.03|462.34|460.04|462.28|459.98|13
1735837700000|2025-01-02 17:08:20|462.32|460.02|462.38|460.08|462.44|460.14|462.3|460|17
1735837710000|2025-01-02 17:08:30|462.34|460.04|462.37|460.07|462.38|460.08|462.32|460.02|15
1735837720000|2025-01-02 17:08:40|462.38|460.08|462.33|460.03|462.4|460.1|462.29|459.99|19
1735837730000|2025-01-02 17:08:50|462.32|460.02|462.39|460.09|462.39|460.09|462.09|459.79|19
1735837740000|2025-01-02 17:09:00|462.4|460.1|462.35|460.05|462.44|460.14|462.35|460.05|9
1735837750000|2025-01-02 17:09:10|462.33|460.03|462.33|460.03|462.41|460.11|462.33|460.03|11
1735837760000|2025-01-02 17:09:20|462.32|460.02|462.26|459.96|462.34|460.04|462.26|459.96|12
1735837910000|2025-01-02 17:11:50|462.27|459.97|462.27|459.97|462.27|459.97|462.27|459.97|1
1735837920000|2025-01-02 17:12:00|462.3|460|462.32|460.02|462.32|460.02|462.29|459.99|4
1735837930000|2025-01-02 17:12:10|462.33|460.03|462.42|460.12|462.42|460.12|462.33|460.03|4
1735837950000|2025-01-02 17:12:30|462.39|460.09|462.41|460.11|462.42|460.12|462.39|460.09|4
1735837960000|2025-01-02 17:12:40|462.42|460.12|462.42|460.12|462.42|460.12|462.41|460.11|3
1735838010000|2025-01-02 17:13:30|462.44|460.14|462.52|460.22|462.52|460.22|462.44|460.14|6
1735838030000|2025-01-02 17:13:50|462.6|460.3|462.68|460.38|462.68|460.38|462.6|460.3|2
1735838110000|2025-01-02 17:15:10|462.81|460.51|463.09|460.79|463.09|460.79|462.81|460.51|2
1735838120000|2025-01-02 17:15:20|463.07|460.77|463.05|460.75|463.07|460.77|462.92|460.62|17
1735838130000|2025-01-02 17:15:30|463.01|460.71|462.84|460.54|463.02|460.72|462.84|460.54|15
1735838140000|2025-01-02 17:15:40|462.88|460.58|462.86|460.56|462.94|460.64|462.75|460.45|21
1735838150000|2025-01-02 17:15:50|462.89|460.59|463|460.7|463.03|460.73|462.89|460.59|15
1735838160000|2025-01-02 17:16:00|462.97|460.67|462.99|460.69|463.04|460.74|462.97|460.67|18
1735838170000|2025-01-02 17:16:10|463|460.7|462.86|460.56|463.01|460.71|462.86|460.56|18
1735838180000|2025-01-02 17:16:20|462.85|460.55|462.93|460.63|462.93|460.63|462.83|460.53|16
1735838190000|2025-01-02 17:16:30|462.95|460.65|462.79|460.49|462.99|460.69|462.78|460.48|17
1735838200000|2025-01-02 17:16:40|462.83|460.53|462.77|460.47|462.84|460.54|462.77|460.47|19
1735838210000|2025-01-02 17:16:50|462.78|460.48|462.71|460.41|462.8|460.5|462.71|460.41|12
1735838220000|2025-01-02 17:17:00|462.72|460.42|462.49|460.19|462.72|460.42|462.49|460.19|13
1735838230000|2025-01-02 17:17:10|462.48|460.18|462.61|460.31|462.67|460.37|462.47|460.17|25
1735838240000|2025-01-02 17:17:20|462.58|460.28|462.52|460.22|462.58|460.28|462.41|460.11|15
1735838250000|2025-01-02 17:17:30|462.51|460.21|462.44|460.14|462.53|460.23|462.43|460.13|17
1735838260000|2025-01-02 17:17:40|462.45|460.15|462.43|460.13|462.46|460.16|462.36|460.06|18
1735838270000|2025-01-02 17:17:50|462.44|460.14|462.53|460.23|462.53|460.23|462.41|460.11|22
1735838280000|2025-01-02 17:18:00|462.52|460.22|462.67|460.37|462.68|460.38|462.51|460.21|21
1735838290000|2025-01-02 17:18:10|462.66|460.36|462.34|460.04|462.66|460.36|462.33|460.03|19
1735838300000|2025-01-02 17:18:20|462.35|460.05|462.54|460.24|462.57|460.27|462.35|460.05|13
1735838310000|2025-01-02 17:18:30|462.52|460.22|462.53|460.23|462.56|460.26|462.46|460.16|19
1735838320000|2025-01-02 17:18:40|462.52|460.22|462.59|460.29|462.62|460.32|462.5|460.2|14
1735838330000|2025-01-02 17:18:50|462.62|460.32|462.67|460.37|462.68|460.38|462.58|460.28|13
1735838340000|2025-01-02 17:19:00|462.66|460.36|462.48|460.18|462.66|460.36|462.47|460.17|28
1735838350000|2025-01-02 17:19:10|462.46|460.16|462.38|460.08|462.48|460.18|462.34|460.04|19
1735838360000|2025-01-02 17:19:20|462.37|460.07|462.49|460.19|462.52|460.22|462.37|460.07|21
1735838370000|2025-01-02 17:19:30|462.48|460.18|462.51|460.21|462.52|460.22|462.48|460.18|22
1735838380000|2025-01-02 17:19:40|462.53|460.23|462.58|460.28|462.61|460.31|462.5|460.2|12
1735838390000|2025-01-02 17:19:50|462.57|460.27|462.39|460.09|462.57|460.27|462.39|460.09|20
1735838400000|2025-01-02 17:20:00|462.36|460.06|462.32|460.02|462.38|460.08|462.27|459.97|19
1735838410000|2025-01-02 17:20:10|462.33|460.03|462.38|460.08|462.38|460.08|462.33|460.03|10
1735838420000|2025-01-02 17:20:20|462.37|460.07|462.26|459.96|462.38|460.08|462.26|459.96|8
1735838440000|2025-01-02 17:20:40|461.78|459.48|461.76|459.46|461.78|459.48|461.76|459.46|3
1735838450000|2025-01-02 17:20:50|461.77|459.47|461.79|459.49|461.8|459.5|461.77|459.47|12
1735838460000|2025-01-02 17:21:00|461.72|459.42|461.41|459.11|461.72|459.42|461.32|459.02|24
1735838470000|2025-01-02 17:21:10|461.42|459.12|461.54|459.24|461.55|459.25|461.4|459.1|15
1735838480000|2025-01-02 17:21:20|461.55|459.25|461.73|459.43|461.74|459.44|461.55|459.25|12
1735838490000|2025-01-02 17:21:30|461.74|459.44|461.69|459.39|461.74|459.44|461.69|459.39|6
1735838500000|2025-01-02 17:21:40|461.7|459.4|461.71|459.41|461.71|459.41|461.7|459.4|2
1735838520000|2025-01-02 17:22:00|461.69|459.39|461.53|459.23|461.69|459.39|461.53|459.23|12
1735838530000|2025-01-02 17:22:10|461.55|459.25|461.53|459.23|461.55|459.25|461.52|459.22|9
1735838540000|2025-01-02 17:22:20|461.52|459.22|461.47|459.17|461.53|459.23|461.46|459.16|9
1735838550000|2025-01-02 17:22:30|461.38|459.08|461.32|459.02|461.43|459.13|461.28|458.98|21
1735838560000|2025-01-02 17:22:40|461.31|459.01|461.09|458.79|461.31|459.01|461.04|458.74|19
1735838570000|2025-01-02 17:22:50|461.13|458.83|461.31|459.01|461.31|459.01|461.12|458.82|16
1735838580000|2025-01-02 17:23:00|461.3|459|461.21|458.91|461.3|459|461.2|458.9|10
1735838590000|2025-01-02 17:23:10|461.22|458.92|461|458.7|461.24|458.94|461|458.7|18
1735838600000|2025-01-02 17:23:20|460.99|458.69|461.08|458.78|461.08|458.78|460.96|458.66|8
1735838610000|2025-01-02 17:23:30|461.09|458.79|461.35|459.05|461.35|459.05|461.09|458.79|8
1735838620000|2025-01-02 17:23:40|461.34|459.04|461.08|458.78|461.34|459.04|461.08|458.78|18
1735838630000|2025-01-02 17:23:50|461.09|458.79|461.07|458.77|461.09|458.79|460.99|458.69|16
1735838640000|2025-01-02 17:24:00|461.04|458.74|460.93|458.63|461.04|458.74|460.93|458.63|24
1735838650000|2025-01-02 17:24:10|460.94|458.64|461.16|458.86|461.16|458.86|460.92|458.62|20
1735838660000|2025-01-02 17:24:20|461.15|458.85|461.04|458.74|461.15|458.85|461|458.7|20
1735838670000|2025-01-02 17:24:30|461.03|458.73|460.99|458.69|461.03|458.73|460.95|458.65|15
1735838680000|2025-01-02 17:24:40|461|458.7|460.89|458.59|461.01|458.71|460.84|458.54|13
1735838690000|2025-01-02 17:24:50|460.91|458.61|461.04|458.74|461.04|458.74|460.91|458.61|9
1735838700000|2025-01-02 17:25:00|461.03|458.73|460.81|458.51|461.03|458.73|460.77|458.47|21
1735838710000|2025-01-02 17:25:10|460.8|458.5|460.82|458.52|460.83|458.53|460.77|458.47|14
1735838720000|2025-01-02 17:25:20|460.83|458.53|460.98|458.68|461|458.7|460.83|458.53|13
1735838730000|2025-01-02 17:25:30|460.97|458.67|461.04|458.74|461.04|458.74|460.97|458.67|6
1735838750000|2025-01-02 17:25:50|461.05|458.75|461.12|458.82|461.13|458.83|461.05|458.75|10
1735838760000|2025-01-02 17:26:00|461.13|458.83|461.13|458.83|461.19|458.89|461.12|458.82|17
1735838770000|2025-01-02 17:26:10|461.14|458.84|461.14|458.84|461.15|458.85|461.11|458.81|12
1735838780000|2025-01-02 17:26:20|461.16|458.86|461.14|458.84|461.16|458.86|461.09|458.79|18
1735838790000|2025-01-02 17:26:30|461.13|458.83|461.14|458.84|461.15|458.85|460.99|458.69|17
1735838800000|2025-01-02 17:26:40|461.13|458.83|461.06|458.76|461.13|458.83|460.96|458.66|20
1735838810000|2025-01-02 17:26:50|461.12|458.82|461.25|458.95|461.26|458.96|461.12|458.82|8
1735838820000|2025-01-02 17:27:00|461.26|458.96|461.06|458.76|461.26|458.96|461.03|458.73|22
1735838830000|2025-01-02 17:27:10|461.05|458.75|461.05|458.75|461.19|458.89|461|458.7|22
1735838840000|2025-01-02 17:27:20|461.06|458.76|461.07|458.77|461.09|458.79|460.96|458.66|16
1735838850000|2025-01-02 17:27:30|461.1|458.8|461.11|458.81|461.18|458.88|461.07|458.77|14
1735838860000|2025-01-02 17:27:40|461.13|458.83|460.84|458.54|461.13|458.83|460.82|458.52|27
1735838870000|2025-01-02 17:27:50|460.9|458.6|460.83|458.53|460.97|458.67|460.83|458.53|14
1735838880000|2025-01-02 17:28:00|460.84|458.54|460.69|458.39|460.84|458.54|460.65|458.35|21
1735838890000|2025-01-02 17:28:10|460.66|458.36|460.75|458.45|460.76|458.46|460.63|458.33|21
1735838900000|2025-01-02 17:28:20|460.74|458.44|460.73|458.43|460.76|458.46|460.72|458.42|19
1735838910000|2025-01-02 17:28:30|460.74|458.44|460.83|458.53|460.87|458.57|460.72|458.42|18
1735838920000|2025-01-02 17:28:40|460.8|458.5|460.83|458.53|460.91|458.61|460.8|458.5|18
1735838930000|2025-01-02 17:28:50|460.87|458.57|460.75|458.45|460.88|458.58|460.74|458.44|18
1735838940000|2025-01-02 17:29:00|460.74|458.44|460.74|458.44|460.74|458.44|460.63|458.33|16
1735838950000|2025-01-02 17:29:10|460.73|458.43|460.59|458.29|460.73|458.43|460.59|458.29|22
1735838960000|2025-01-02 17:29:20|460.58|458.28|460.4|458.1|460.58|458.28|460.39|458.09|27
1735838970000|2025-01-02 17:29:30|460.46|458.16|460.45|458.15|460.49|458.19|460.41|458.11|21
1735838980000|2025-01-02 17:29:40|460.44|458.14|460.55|458.25|460.62|458.32|460.41|458.11|22
1735838990000|2025-01-02 17:29:50|460.56|458.26|460.64|458.34|460.65|458.35|460.54|458.24|9
1735839000000|2025-01-02 17:30:00|460.62|458.32|460.32|458.02|460.62|458.32|460.28|457.98|30
1735839010000|2025-01-02 17:30:10|460.31|458.01|460.29|457.99|460.38|458.08|460.28|457.98|17
1735839020000|2025-01-02 17:30:20|460.31|458.01|460.52|458.22|460.52|458.22|460.31|458.01|19
1735839030000|2025-01-02 17:30:30|460.51|458.21|460.24|457.94|460.52|458.22|460.22|457.92|17
1735839040000|2025-01-02 17:30:40|460.22|457.92|460.25|457.95|460.25|457.95|460.04|457.74|17
1735839050000|2025-01-02 17:30:50|460.23|457.93|460|457.7|460.24|457.94|460|457.7|19
1735839060000|2025-01-02 17:31:00|460.01|457.71|459.84|457.54|460.01|457.71|459.84|457.54|23
1735839070000|2025-01-02 17:31:10|459.81|457.51|459.93|457.63|459.94|457.64|459.75|457.45|31
1735839080000|2025-01-02 17:31:20|459.94|457.64|460.07|457.77|460.1|457.8|459.94|457.64|14
1735839090000|2025-01-02 17:31:30|460.09|457.79|460.02|457.72|460.09|457.79|459.93|457.63|22
1735839100000|2025-01-02 17:31:40|460.01|457.71|459.89|457.59|460.02|457.72|459.8|457.5|24
1735839110000|2025-01-02 17:31:50|459.92|457.62|459.85|457.55|460.01|457.71|459.83|457.53|30
1735839120000|2025-01-02 17:32:00|459.84|457.54|459.94|457.64|459.95|457.65|459.83|457.53|18
1735839130000|2025-01-02 17:32:10|459.92|457.62|459.92|457.62|459.94|457.64|459.88|457.58|22
1735839140000|2025-01-02 17:32:20|459.93|457.63|459.83|457.53|459.94|457.64|459.83|457.53|25
1735839150000|2025-01-02 17:32:30|459.85|457.55|459.71|457.41|459.85|457.55|459.68|457.38|25
1735839160000|2025-01-02 17:32:40|459.72|457.42|459.85|457.55|459.86|457.56|459.72|457.42|14
1735839170000|2025-01-02 17:32:50|459.84|457.54|459.74|457.44|459.86|457.56|459.71|457.41|25
1735839180000|2025-01-02 17:33:00|459.73|457.43|459.72|457.42|459.78|457.48|459.71|457.41|22
1735839190000|2025-01-02 17:33:10|459.71|457.41|459.71|457.41|459.74|457.44|459.65|457.35|23
1735839200000|2025-01-02 17:33:20|459.72|457.42|459.84|457.54|459.88|457.58|459.71|457.41|21
1735839210000|2025-01-02 17:33:30|459.83|457.53|459.51|457.21|459.88|457.58|459.51|457.21|26
1735839220000|2025-01-02 17:33:40|459.5|457.2|459.15|456.85|459.5|457.2|459.14|456.84|22
1735839230000|2025-01-02 17:33:50|459.14|456.84|459.31|457.01|459.31|457.01|459.1|456.8|25
1735839240000|2025-01-02 17:34:00|459.3|457|459.15|456.85|459.3|457|459.09|456.79|19
1735839250000|2025-01-02 17:34:10|459.14|456.84|459.01|456.71|459.14|456.84|458.96|456.66|20
1735839260000|2025-01-02 17:34:20|459.02|456.72|459.03|456.73|459.03|456.73|458.83|456.53|21
1735839270000|2025-01-02 17:34:30|459.05|456.75|459.08|456.78|459.11|456.81|459.05|456.75|11
1735839280000|2025-01-02 17:34:40|459.01|456.71|459.11|456.81|459.11|456.81|458.95|456.65|20
1735839310000|2025-01-02 17:35:10|459.04|456.74|459.11|456.81|459.11|456.81|459|456.7|14
1735839330000|2025-01-02 17:35:30|459.09|456.79|459.02|456.72|459.11|456.81|458.99|456.69|16
1735839340000|2025-01-02 17:35:40|459.04|456.74|458.91|456.61|459.05|456.75|458.83|456.53|26
1735839350000|2025-01-02 17:35:50|458.9|456.6|458.79|456.49|458.93|456.63|458.79|456.49|24
1735839360000|2025-01-02 17:36:00|458.78|456.48|458.58|456.28|458.78|456.48|458.53|456.23|22
1735839370000|2025-01-02 17:36:10|458.59|456.29|458.77|456.47|458.77|456.47|458.57|456.27|26
1735839380000|2025-01-02 17:36:20|458.79|456.49|458.95|456.65|458.95|456.65|458.71|456.41|21
1735839390000|2025-01-02 17:36:30|458.97|456.67|458.85|456.55|459.03|456.73|458.84|456.54|26
1735839400000|2025-01-02 17:36:40|458.84|456.54|458.66|456.36|458.84|456.54|458.58|456.28|22
1735839410000|2025-01-02 17:36:50|458.69|456.39|458.6|456.3|458.69|456.39|458.53|456.23|14
1735839420000|2025-01-02 17:37:00|458.59|456.29|458.53|456.23|458.61|456.31|458.52|456.22|15
1735839430000|2025-01-02 17:37:10|458.52|456.22|458.5|456.2|458.52|456.22|458.5|456.2|2
1735839460000|2025-01-02 17:37:40|458.36|456.06|458.23|455.93|458.36|456.06|458.23|455.93|2
1735839500000|2025-01-02 17:38:20|458.19|455.89|458.16|455.86|458.19|455.89|458.16|455.86|2
1735839520000|2025-01-02 17:38:40|458.12|455.82|457.78|455.48|458.12|455.82|457.71|455.41|6
1735839530000|2025-01-02 17:38:50|457.77|455.47|457.8|455.5|457.8|455.5|457.71|455.41|18
1735839540000|2025-01-02 17:39:00|457.89|455.59|457.72|455.42|457.93|455.63|457.72|455.42|23
1735839550000|2025-01-02 17:39:10|457.71|455.41|457.88|455.58|458.17|455.87|457.71|455.41|15
1735839560000|2025-01-02 17:39:20|457.85|455.55|457.71|455.41|457.85|455.55|457.71|455.41|12
1735839570000|2025-01-02 17:39:30|457.72|455.42|457.71|455.41|457.72|455.42|457.71|455.41|4
1735839580000|2025-01-02 17:39:40|457.72|455.42|457.72|455.42|457.72|455.42|457.71|455.41|5
1735839590000|2025-01-02 17:39:50|457.71|455.41|457.72|455.42|457.72|455.42|457.71|455.41|6
1735839600000|2025-01-02 17:40:00|457.71|455.41|457.72|455.42|457.72|455.42|457.71|455.41|8
1735839620000|2025-01-02 17:40:20|457.82|455.52|457.93|455.63|457.93|455.63|457.82|455.52|2
1735839630000|2025-01-02 17:40:30|457.89|455.59|457.93|455.63|457.93|455.63|457.73|455.43|15
1735839650000|2025-01-02 17:40:50|457.95|455.65|458.1|455.8|458.1|455.8|457.95|455.65|10
1735839660000|2025-01-02 17:41:00|458.09|455.79|458.1|455.8|458.1|455.8|458.09|455.79|2
1735839670000|2025-01-02 17:41:10|458.08|455.78|458|455.7|458.1|455.8|457.98|455.68|13
1735839680000|2025-01-02 17:41:20|458.01|455.71|458.36|456.06|458.36|456.06|457.99|455.69|13
1735839690000|2025-01-02 17:41:30|458.38|456.08|458.46|456.16|458.46|456.16|458.38|456.08|9
1735839700000|2025-01-02 17:41:40|458.51|456.21|458.51|456.21|458.51|456.21|458.51|456.21|1
1735839710000|2025-01-02 17:41:50|458.57|456.27|458.52|456.22|458.57|456.27|458.5|456.2|11
1735839720000|2025-01-02 17:42:00|458.54|456.24|458.35|456.05|458.56|456.26|458.24|455.94|27
1735839730000|2025-01-02 17:42:10|458.33|456.03|458.17|455.87|458.37|456.07|458.13|455.83|28
1735839740000|2025-01-02 17:42:20|458.13|455.83|458.14|455.84|458.24|455.94|458.01|455.71|26
1735839750000|2025-01-02 17:42:30|458.15|455.85|457.99|455.69|458.15|455.85|457.97|455.67|8
1735839760000|2025-01-02 17:42:40|457.98|455.68|458.03|455.73|458.04|455.74|457.98|455.68|18
1735839770000|2025-01-02 17:42:50|458.05|455.75|458.01|455.71|458.05|455.75|457.98|455.68|4
1735839780000|2025-01-02 17:43:00|458|455.7|458.11|455.81|458.11|455.81|458|455.7|11
1735839800000|2025-01-02 17:43:20|458.06|455.76|458.21|455.91|458.21|455.91|458.02|455.72|17
1735839820000|2025-01-02 17:43:40|458.29|455.99|458.57|456.27|458.57|456.27|458.29|455.99|4
1735839840000|2025-01-02 17:44:00|458.52|456.22|458.56|456.26|458.56|456.26|458.52|456.22|2
1735839850000|2025-01-02 17:44:10|458.57|456.27|458.57|456.27|458.57|456.27|458.56|456.26|3
1735839860000|2025-01-02 17:44:20|458.56|456.26|458.41|456.11|458.57|456.27|458.38|456.08|19
1735839870000|2025-01-02 17:44:30|458.42|456.12|458.57|456.27|458.57|456.27|458.39|456.09|7
1735839880000|2025-01-02 17:44:40|458.55|456.25|458.41|456.11|458.55|456.25|458.39|456.09|27
1735839890000|2025-01-02 17:44:50|458.38|456.08|458.44|456.14|458.45|456.15|458.31|456.01|22
1735839900000|2025-01-02 17:45:00|458.45|456.15|458.53|456.23|458.56|456.26|458.4|456.1|24
1735839910000|2025-01-02 17:45:10|458.54|456.24|458.56|456.26|458.56|456.26|458.53|456.23|5
1735839920000|2025-01-02 17:45:20|458.53|456.23|458.34|456.04|458.56|456.26|458.29|455.99|30
1735839930000|2025-01-02 17:45:30|458.37|456.07|458.56|456.26|458.56|456.26|458.31|456.01|21
1735839950000|2025-01-02 17:45:50|458.53|456.23|458.49|456.19|458.56|456.26|458.48|456.18|11
1735839960000|2025-01-02 17:46:00|458.46|456.16|458.04|455.74|458.47|456.17|458|455.7|17
1735839970000|2025-01-02 17:46:10|458.05|455.75|457.81|455.51|458.06|455.76|457.81|455.51|30
1735839980000|2025-01-02 17:46:20|457.82|455.52|457.73|455.43|457.82|455.52|457.73|455.43|17
1735839990000|2025-01-02 17:46:30|457.74|455.44|458.36|456.06|458.36|456.06|457.74|455.44|10
1735840000000|2025-01-02 17:46:40|458.37|456.07|458.44|456.14|458.44|456.14|458.16|455.86|27
1735840010000|2025-01-02 17:46:50|458.45|456.15|458.27|455.97|458.5|456.2|458.19|455.89|25
1735840020000|2025-01-02 17:47:00|458.23|455.93|458.17|455.87|458.23|455.93|458.08|455.78|28
1735840030000|2025-01-02 17:47:10|458.14|455.84|457.71|455.41|458.14|455.84|457.71|455.41|27
1735840040000|2025-01-02 17:47:20|457.72|455.42|457.71|455.41|457.73|455.43|457.71|455.41|7
1735840090000|2025-01-02 17:48:10|457.56|455.26|457.49|455.19|457.56|455.26|457.49|455.19|2
1735840100000|2025-01-02 17:48:20|457.21|454.91|457.2|454.9|457.21|454.91|456.99|454.69|21
1735840110000|2025-01-02 17:48:30|457.21|454.91|457.38|455.08|457.43|455.13|457.21|454.91|30
1735840120000|2025-01-02 17:48:40|457.39|455.09|457.26|454.96|457.4|455.1|457.22|454.92|27
1735840130000|2025-01-02 17:48:50|457.27|454.97|457.27|454.97|457.27|454.97|457.27|454.97|1
1735840140000|2025-01-02 17:49:00|457.49|455.19|457.81|455.51|457.81|455.51|457.49|455.19|14
1735840150000|2025-01-02 17:49:10|457.79|455.49|457.53|455.23|457.79|455.49|457.52|455.22|20
1735840160000|2025-01-02 17:49:20|457.52|455.22|457.67|455.37|457.69|455.39|457.41|455.11|23
1735840170000|2025-01-02 17:49:30|457.68|455.38|457.65|455.35|457.69|455.39|457.54|455.24|27
1735840180000|2025-01-02 17:49:40|457.66|455.36|457.7|455.4|457.72|455.42|457.66|455.36|11
1735840190000|2025-01-02 17:49:50|457.69|455.39|457.35|455.05|457.69|455.39|457.35|455.05|19
1735840200000|2025-01-02 17:50:00|457.34|455.04|457.36|455.06|457.4|455.1|457.05|454.75|31
1735840210000|2025-01-02 17:50:10|457.33|455.03|457.28|454.98|457.34|455.04|457.27|454.97|18
1735840220000|2025-01-02 17:50:20|457.3|455|457.44|455.14|457.59|455.29|457.26|454.96|25
1735840230000|2025-01-02 17:50:30|457.42|455.12|457.47|455.17|457.47|455.17|457.31|455.01|25
1735840240000|2025-01-02 17:50:40|457.46|455.16|457.62|455.32|457.66|455.36|457.46|455.16|21
1735840250000|2025-01-02 17:50:50|457.63|455.33|457.7|455.4|457.71|455.41|457.6|455.3|17
1735840260000|2025-01-02 17:51:00|457.64|455.34|457.5|455.2|457.7|455.4|457.48|455.18|22
1735840270000|2025-01-02 17:51:10|457.46|455.16|457.68|455.38|457.7|455.4|457.46|455.16|18
1735840280000|2025-01-02 17:51:20|457.7|455.4|457.62|455.32|457.7|455.4|457.54|455.24|22
1735840290000|2025-01-02 17:51:30|457.64|455.34|457.64|455.34|457.64|455.34|457.64|455.34|1
1735840300000|2025-01-02 17:51:40|457.67|455.37|457.7|455.4|457.7|455.4|457.67|455.37|2
1735840310000|2025-01-02 17:51:50|457.82|455.52|457.95|455.65|457.95|455.65|457.82|455.52|3
1735840320000|2025-01-02 17:52:00|458.05|455.75|458.19|455.89|458.19|455.89|458.05|455.75|9
1735840330000|2025-01-02 17:52:10|458.16|455.86|458.19|455.89|458.19|455.89|458.12|455.82|6
1735840340000|2025-01-02 17:52:20|458.15|455.85|458.19|455.89|458.19|455.89|458.15|455.85|5
1735840380000|2025-01-02 17:53:00|458.17|455.87|458.14|455.84|458.17|455.87|458.14|455.84|2
1735840390000|2025-01-02 17:53:10|458.16|455.86|458.28|455.98|458.29|455.99|458.16|455.86|23
1735840400000|2025-01-02 17:53:20|458.26|455.96|458.29|455.99|458.29|455.99|458.26|455.96|6
1735840410000|2025-01-02 17:53:30|458.27|455.97|458.28|455.98|458.29|455.99|458.24|455.94|7
1735840420000|2025-01-02 17:53:40|458.27|455.97|458.29|455.99|458.29|455.99|458.26|455.96|16
1735840450000|2025-01-02 17:54:10|458.27|455.97|458.29|455.99|458.29|455.99|458.27|455.97|2
1735840470000|2025-01-02 17:54:30|458.26|455.96|458.26|455.96|458.27|455.97|458.26|455.96|3
1735840480000|2025-01-02 17:54:40|458.29|455.99|458.28|455.98|458.29|455.99|458.2|455.9|9
1735840490000|2025-01-02 17:54:50|458.26|455.96|458.29|455.99|458.29|455.99|458.26|455.96|5
1735840510000|2025-01-02 17:55:10|458.42|456.12|458.56|456.26|458.56|456.26|458.42|456.12|2
1735840520000|2025-01-02 17:55:20|458.52|456.22|458.39|456.09|458.52|456.22|458.38|456.08|19
1735840530000|2025-01-02 17:55:30|458.4|456.1|458.56|456.26|458.56|456.26|458.4|456.1|14
1735840540000|2025-01-02 17:55:40|458.52|456.22|458.49|456.19|458.56|456.26|458.46|456.16|9
1735840550000|2025-01-02 17:55:50|458.48|456.18|458.45|456.15|458.48|456.18|458.37|456.07|19
1735840560000|2025-01-02 17:56:00|458.42|456.12|458.22|455.92|458.42|456.12|458.13|455.83|24
1735840570000|2025-01-02 17:56:10|458.23|455.93|458.14|455.84|458.24|455.94|458.14|455.84|16
1735840580000|2025-01-02 17:56:20|458.15|455.85|458.28|455.98|458.29|455.99|458.12|455.82|22
1735840590000|2025-01-02 17:56:30|458.3|456|458.44|456.14|458.51|456.21|458.29|455.99|26
1735840600000|2025-01-02 17:56:40|458.45|456.15|458.49|456.19|458.52|456.22|458.41|456.11|25
1735840610000|2025-01-02 17:56:50|458.48|456.18|458.45|456.15|458.49|456.19|458.44|456.14|19
1735840620000|2025-01-02 17:57:00|458.44|456.14|458.44|456.14|458.5|456.2|458.36|456.06|21
1735840630000|2025-01-02 17:57:10|458.45|456.15|458.5|456.2|458.52|456.22|458.45|456.15|22
1735840640000|2025-01-02 17:57:20|458.49|456.19|458.4|456.1|458.49|456.19|458.29|455.99|22
1735840650000|2025-01-02 17:57:30|458.42|456.12|458.38|456.08|458.43|456.13|458.32|456.02|23
1735840660000|2025-01-02 17:57:40|458.37|456.07|458.37|456.07|458.43|456.13|458.35|456.05|13
1735840670000|2025-01-02 17:57:50|458.43|456.13|458.44|456.14|458.46|456.16|458.37|456.07|15
1735840680000|2025-01-02 17:58:00|458.42|456.12|458.53|456.23|458.53|456.23|458.38|456.08|21
1735840690000|2025-01-02 17:58:10|458.54|456.24|458.57|456.27|458.57|456.27|458.54|456.24|3
1735840700000|2025-01-02 17:58:20|458.6|456.3|458.63|456.33|458.63|456.33|458.6|456.3|2
1735840760000|2025-01-02 17:59:20|458.64|456.34|458.71|456.41|458.71|456.41|458.64|456.34|3
1735840770000|2025-01-02 17:59:30|458.77|456.47|458.83|456.53|458.83|456.53|458.77|456.47|2
1735840800000|2025-01-02 18:00:00|458.84|456.54|459.24|456.94|459.24|456.94|458.84|456.54|7
1735840900000|2025-01-02 18:01:40|459.21|456.91|459.2|456.9|459.24|456.94|459.18|456.88|9
1735840910000|2025-01-02 18:01:50|459.18|456.88|458.9|456.6|459.18|456.88|458.87|456.57|23
1735840920000|2025-01-02 18:02:00|458.89|456.59|458.84|456.54|458.94|456.64|458.81|456.51|27
1735840930000|2025-01-02 18:02:10|458.82|456.52|458.78|456.48|458.86|456.56|458.62|456.32|24
1735840940000|2025-01-02 18:02:20|458.86|456.56|458.82|456.52|458.97|456.67|458.82|456.52|18
1735840950000|2025-01-02 18:02:30|458.74|456.44|458.54|456.24|458.74|456.44|458.52|456.22|19
1735840960000|2025-01-02 18:02:40|458.58|456.28|458.49|456.19|458.6|456.3|458.42|456.12|20
1735840970000|2025-01-02 18:02:50|458.48|456.18|458.55|456.25|458.55|456.25|458.43|456.13|13
1735840980000|2025-01-02 18:03:00|458.54|456.24|458.61|456.31|458.7|456.4|458.54|456.24|24
1735840990000|2025-01-02 18:03:10|458.55|456.25|458.48|456.18|458.55|456.25|458.33|456.03|22
1735841000000|2025-01-02 18:03:20|458.49|456.19|458.57|456.27|458.63|456.33|458.49|456.19|20
1735841010000|2025-01-02 18:03:30|458.58|456.28|458.39|456.09|458.58|456.28|458.39|456.09|25
1735841020000|2025-01-02 18:03:40|458.38|456.08|458.33|456.03|458.38|456.08|458.28|455.98|23
1735841030000|2025-01-02 18:03:50|458.35|456.05|458.34|456.04|458.36|456.06|458.3|456|18
1735841040000|2025-01-02 18:04:00|458.31|456.01|457.94|455.64|458.31|456.01|457.94|455.64|21
1735841050000|2025-01-02 18:04:10|457.96|455.66|457.86|455.56|457.96|455.66|457.78|455.48|27
1735841060000|2025-01-02 18:04:20|457.92|455.62|457.92|455.62|457.92|455.62|457.92|455.62|1
1735841070000|2025-01-02 18:04:30|458.08|455.78|458.12|455.82|458.13|455.83|458.03|455.73|16
1735841080000|2025-01-02 18:04:40|458.13|455.83|458.17|455.87|458.17|455.87|458.13|455.83|17
1735841090000|2025-01-02 18:04:50|458.16|455.86|458.09|455.79|458.17|455.87|458.03|455.73|15
1735841100000|2025-01-02 18:05:00|458.11|455.81|457.97|455.67|458.21|455.91|457.97|455.67|27
1735841110000|2025-01-02 18:05:10|458.06|455.76|458.13|455.83|458.16|455.86|457.99|455.69|20
1735841120000|2025-01-02 18:05:20|458.12|455.82|458.07|455.77|458.12|455.82|457.97|455.67|23
1735841130000|2025-01-02 18:05:30|458.08|455.78|458.16|455.86|458.27|455.97|458.08|455.78|28
1735841140000|2025-01-02 18:05:40|458.15|455.85|458.37|456.07|458.37|456.07|458.15|455.85|18
1735841150000|2025-01-02 18:05:50|458.36|456.06|458.4|456.1|458.42|456.12|458.36|456.06|15
1735841160000|2025-01-02 18:06:00|458.38|456.08|458.42|456.12|458.42|456.12|458.35|456.05|9
1735841180000|2025-01-02 18:06:20|458.77|456.47|458.8|456.5|458.8|456.5|458.77|456.47|2
1735841190000|2025-01-02 18:06:30|458.84|456.54|458.56|456.26|458.89|456.59|458.52|456.22|22
1735841200000|2025-01-02 18:06:40|458.59|456.29|458.72|456.42|458.72|456.42|458.58|456.28|17
1735841210000|2025-01-02 18:06:50|458.7|456.4|458.43|456.13|458.7|456.4|458.43|456.13|22
1735841220000|2025-01-02 18:07:00|458.44|456.14|458.78|456.48|458.84|456.54|458.44|456.14|22
1735841230000|2025-01-02 18:07:10|458.79|456.49|458.84|456.54|458.87|456.57|458.75|456.45|18
1735841240000|2025-01-02 18:07:20|458.85|456.55|458.89|456.59|458.89|456.59|458.75|456.45|22
1735841250000|2025-01-02 18:07:30|458.88|456.58|458.88|456.58|458.88|456.58|458.84|456.54|7
1735841260000|2025-01-02 18:07:40|458.87|456.57|458.87|456.57|458.89|456.59|458.82|456.52|16
1735841270000|2025-01-02 18:07:50|458.86|456.56|458.81|456.51|458.87|456.57|458.78|456.48|16
1735841280000|2025-01-02 18:08:00|458.82|456.52|458.9|456.6|458.9|456.6|458.82|456.52|3
1735841340000|2025-01-02 18:09:00|458.93|456.63|459.21|456.91|459.21|456.91|458.93|456.63|4
1735841350000|2025-01-02 18:09:10|459.34|457.04|459.47|457.17|459.47|457.17|459.34|457.04|2
1735841370000|2025-01-02 18:09:30|459.51|457.21|459.56|457.26|459.56|457.26|459.51|457.21|2
1735841420000|2025-01-02 18:10:20|459.52|457.22|459.55|457.25|459.56|457.26|459.49|457.19|11
1735841450000|2025-01-02 18:10:50|459.56|457.26|459.56|457.26|459.56|457.26|459.56|457.26|1
1735841510000|2025-01-02 18:11:50|459.52|457.22|459.39|457.09|459.52|457.22|459.33|457.03|22
1735841520000|2025-01-02 18:12:00|459.38|457.08|459.28|456.98|459.39|457.09|459.24|456.94|25
1735841530000|2025-01-02 18:12:10|459.29|456.99|459.33|457.03|459.33|457.03|459.29|456.99|5
1735841540000|2025-01-02 18:12:20|459.31|457.01|459.39|457.09|459.39|457.09|459.22|456.92|17
1735841550000|2025-01-02 18:12:30|459.42|457.12|459.35|457.05|459.43|457.13|459.34|457.04|11
1735841560000|2025-01-02 18:12:40|459.32|457.02|459.34|457.04|459.34|457.04|459.25|456.95|10
1735841570000|2025-01-02 18:12:50|459.33|457.03|459.33|457.03|459.34|457.04|459.33|457.03|3
1735841580000|2025-01-02 18:13:00|459.34|457.04|459.36|457.06|459.36|457.06|459.34|457.04|2
1735841590000|2025-01-02 18:13:10|459.33|457.03|459.33|457.03|459.38|457.08|459.33|457.03|4
1735841600000|2025-01-02 18:13:20|459.34|457.04|459.34|457.04|459.38|457.08|459.33|457.03|10
1735841610000|2025-01-02 18:13:30|459.35|457.05|459.36|457.06|459.37|457.07|459.35|457.05|5
1735841620000|2025-01-02 18:13:40|459.33|457.03|459.37|457.07|459.38|457.08|459.33|457.03|5
1735841630000|2025-01-02 18:13:50|459.4|457.1|459.4|457.1|459.41|457.11|459.39|457.09|6
1735841640000|2025-01-02 18:14:00|459.39|457.09|459.38|457.08|459.47|457.17|459.38|457.08|18
1735841650000|2025-01-02 18:14:10|459.39|457.09|459.41|457.11|459.42|457.12|459.39|457.09|9
1735841660000|2025-01-02 18:14:20|459.42|457.12|459.43|457.13|459.45|457.15|459.38|457.08|18
1735841670000|2025-01-02 18:14:30|459.42|457.12|459.44|457.14|459.45|457.15|459.41|457.11|20
1735841680000|2025-01-02 18:14:40|459.46|457.16|459.55|457.25|459.55|457.25|459.43|457.13|16
1735841690000|2025-01-02 18:14:50|459.54|457.24|459.42|457.12|459.54|457.24|459.42|457.12|10
1735841700000|2025-01-02 18:15:00|459.43|457.13|459.47|457.17|459.54|457.24|459.39|457.09|19
1735841710000|2025-01-02 18:15:10|459.43|457.13|459.44|457.14|459.53|457.23|459.39|457.09|25
1735841720000|2025-01-02 18:15:20|459.42|457.12|459.33|457.03|459.42|457.12|459.33|457.03|5
1735841740000|2025-01-02 18:15:40|459.35|457.05|459.36|457.06|459.38|457.08|459.33|457.03|11
1735841750000|2025-01-02 18:15:50|459.34|457.04|459.39|457.09|459.39|457.09|459.34|457.04|5
1735841760000|2025-01-02 18:16:00|459.48|457.18|459.48|457.18|459.55|457.25|459.48|457.18|10
1735841770000|2025-01-02 18:16:10|459.49|457.19|459.55|457.25|459.55|457.25|459.49|457.19|19
1735841780000|2025-01-02 18:16:20|459.57|457.27|459.58|457.28|459.58|457.28|459.57|457.27|2
1735841790000|2025-01-02 18:16:30|459.59|457.29|459.42|457.12|459.59|457.29|459.41|457.11|15
1735841800000|2025-01-02 18:16:40|459.41|457.11|459.34|457.04|459.41|457.11|459.33|457.03|9
1735841810000|2025-01-02 18:16:50|459.35|457.05|459.36|457.06|459.38|457.08|459.35|457.05|5
1735841820000|2025-01-02 18:17:00|459.37|457.07|459.6|457.3|459.61|457.31|459.37|457.07|25
1735841830000|2025-01-02 18:17:10|459.57|457.27|459.39|457.09|459.59|457.29|459.36|457.06|21
1735841840000|2025-01-02 18:17:20|459.38|457.08|459.42|457.12|459.42|457.12|459.28|456.98|13
1735841850000|2025-01-02 18:17:30|459.43|457.13|459.3|457|459.5|457.2|459.27|456.97|27
1735841860000|2025-01-02 18:17:40|459.31|457.01|459.43|457.13|459.44|457.14|459.3|457|24
1735841870000|2025-01-02 18:17:50|459.42|457.12|459.17|456.87|459.42|457.12|459.16|456.86|25
1735841880000|2025-01-02 18:18:00|459.19|456.89|459.22|456.92|459.35|457.05|459.17|456.87|26
1735841890000|2025-01-02 18:18:10|459.19|456.89|459.51|457.21|459.51|457.21|459.17|456.87|27
1735841900000|2025-01-02 18:18:20|459.5|457.2|459.57|457.27|459.57|457.27|459.5|457.2|7
1735842000000|2025-01-02 18:20:00|459.6|457.3|460.12|457.82|460.12|457.82|459.6|457.3|7
1735842050000|2025-01-02 18:20:50|460.14|457.84|460.16|457.86|460.16|457.86|460.14|457.84|2
1735842090000|2025-01-02 18:21:30|460.09|457.79|460.22|457.92|460.22|457.92|460|457.7|19
1735842100000|2025-01-02 18:21:40|460.23|457.93|460.31|458.01|460.35|458.05|460.23|457.93|20
1735842110000|2025-01-02 18:21:50|460.29|457.99|460.28|457.98|460.29|457.99|460.27|457.97|3
1735842120000|2025-01-02 18:22:00|460.31|458.01|460.06|457.76|460.31|458.01|460|457.7|16
1735842130000|2025-01-02 18:22:10|460.05|457.75|460.29|457.99|460.29|457.99|460.01|457.71|21
1735842140000|2025-01-02 18:22:20|460.3|458|460.32|458.02|460.34|458.04|460.3|458|5
1735842150000|2025-01-02 18:22:30|460.29|457.99|460.38|458.08|460.38|458.08|460.29|457.99|12
1735842160000|2025-01-02 18:22:40|460.41|458.11|460.4|458.1|460.41|458.11|460.38|458.08|4
1735842170000|2025-01-02 18:22:50|460.38|458.08|460.3|458|460.38|458.08|460.24|457.94|14
1735842180000|2025-01-02 18:23:00|460.31|458.01|460.43|458.13|460.43|458.13|460.31|458.01|10
1735842190000|2025-01-02 18:23:10|460.44|458.14|460.5|458.2|460.5|458.2|460.41|458.11|17
1735842200000|2025-01-02 18:23:20|460.51|458.21|460.4|458.1|460.51|458.21|460.4|458.1|9
1735842210000|2025-01-02 18:23:30|460.41|458.11|460.33|458.03|460.47|458.17|460.32|458.02|12
1735842220000|2025-01-02 18:23:40|460.34|458.04|460.31|458.01|460.41|458.11|460.31|458.01|9
1735842230000|2025-01-02 18:23:50|460.32|458.02|460.32|458.02|460.33|458.03|460.28|457.98|7
1735842240000|2025-01-02 18:24:00|460.3|458|460.38|458.08|460.38|458.08|460.26|457.96|17
1735842250000|2025-01-02 18:24:10|460.37|458.07|460.24|457.94|460.37|458.07|460.24|457.94|12
1735842260000|2025-01-02 18:24:20|460.26|457.96|460.27|457.97|460.27|457.97|460.25|457.95|4
1735842270000|2025-01-02 18:24:30|460.26|457.96|460.21|457.91|460.28|457.98|460.21|457.91|8
1735842280000|2025-01-02 18:24:40|460.2|457.9|460.21|457.91|460.21|457.91|460.12|457.82|12
1735842290000|2025-01-02 18:24:50|460.2|457.9|460.19|457.89|460.21|457.91|460.12|457.82|15
1735842300000|2025-01-02 18:25:00|460.17|457.87|460.16|457.86|460.21|457.91|460.14|457.84|21
1735842310000|2025-01-02 18:25:10|460.12|457.82|460.11|457.81|460.12|457.82|460.1|457.8|9
1735842320000|2025-01-02 18:25:20|460.09|457.79|459.92|457.62|460.1|457.8|459.92|457.62|17
1735842330000|2025-01-02 18:25:30|459.9|457.6|459.97|457.67|459.97|457.67|459.85|457.55|17
1735842340000|2025-01-02 18:25:40|459.99|457.69|460|457.7|460.01|457.71|459.9|457.6|12
1735842350000|2025-01-02 18:25:50|460.01|457.71|460.03|457.73|460.07|457.77|460.01|457.71|16
1735842360000|2025-01-02 18:26:00|460.04|457.74|460.08|457.78|460.09|457.79|459.99|457.69|11
1735842370000|2025-01-02 18:26:10|460.07|457.77|459.91|457.61|460.07|457.77|459.9|457.6|16
1735842380000|2025-01-02 18:26:20|459.92|457.62|459.98|457.68|459.98|457.68|459.91|457.61|13
1735842390000|2025-01-02 18:26:30|459.97|457.67|459.95|457.65|460.04|457.74|459.95|457.65|16
1735842400000|2025-01-02 18:26:40|459.93|457.63|459.81|457.51|459.93|457.63|459.81|457.51|8
1735842410000|2025-01-02 18:26:50|459.8|457.5|459.73|457.43|459.81|457.51|459.71|457.41|18
1735842420000|2025-01-02 18:27:00|459.74|457.44|459.89|457.59|459.89|457.59|459.67|457.37|19
1735842430000|2025-01-02 18:27:10|459.9|457.6|459.92|457.62|459.96|457.66|459.87|457.57|18
1735842440000|2025-01-02 18:27:20|459.91|457.61|460.04|457.74|460.04|457.74|459.9|457.6|14
1735842450000|2025-01-02 18:27:30|460.03|457.73|460.06|457.76|460.07|457.77|460.03|457.73|14
1735842460000|2025-01-02 18:27:40|460.09|457.79|460.06|457.76|460.1|457.8|460.05|457.75|13
1735842470000|2025-01-02 18:27:50|460.04|457.74|460.08|457.78|460.08|457.78|460.04|457.74|11
1735842480000|2025-01-02 18:28:00|460.09|457.79|460.15|457.85|460.17|457.87|460.09|457.79|10
1735842490000|2025-01-02 18:28:10|460.16|457.86|460.16|457.86|460.16|457.86|460.12|457.82|14
1735842500000|2025-01-02 18:28:20|460.15|457.85|460.12|457.82|460.15|457.85|460.1|457.8|12
1735842510000|2025-01-02 18:28:30|460.1|457.8|460.13|457.83|460.15|457.85|460.09|457.79|11
1735842520000|2025-01-02 18:28:40|460.15|457.85|460.24|457.94|460.25|457.95|460.15|457.85|6
1735842530000|2025-01-02 18:28:50|460.27|457.97|460.26|457.96|460.27|457.97|460.25|457.95|6
1735842540000|2025-01-02 18:29:00|460.24|457.94|460.31|458.01|460.31|458.01|460.23|457.93|8
1735842550000|2025-01-02 18:29:10|460.29|457.99|460.35|458.05|460.35|458.05|460.29|457.99|8
1735842560000|2025-01-02 18:29:20|460.36|458.06|460.37|458.07|460.37|458.07|460.34|458.04|7
1735842570000|2025-01-02 18:29:30|460.35|458.05|460.35|458.05|460.36|458.06|460.35|458.05|3
1735842580000|2025-01-02 18:29:40|460.36|458.06|460.37|458.07|460.37|458.07|460.36|458.06|4
1735842590000|2025-01-02 18:29:50|460.36|458.06|460.34|458.04|460.37|458.07|460.32|458.02|7
1735842600000|2025-01-02 18:30:00|460.32|458.02|460.3|458|460.32|458.02|460.29|457.99|4
1735842610000|2025-01-02 18:30:10|460.33|458.03|460.25|457.95|460.33|458.03|460.22|457.92|12
1735842620000|2025-01-02 18:30:20|460.26|457.96|460.31|458.01|460.35|458.05|460.26|457.96|12
1735842630000|2025-01-02 18:30:30|460.26|457.96|460.25|457.95|460.26|457.96|460.24|457.94|7
1735842640000|2025-01-02 18:30:40|460.26|457.96|460.25|457.95|460.33|458.03|460.25|457.95|14
1735842650000|2025-01-02 18:30:50|460.24|457.94|460.14|457.84|460.24|457.94|460.13|457.83|7
1735842660000|2025-01-02 18:31:00|460.13|457.83|460.06|457.76|460.13|457.83|460.04|457.74|20
1735842670000|2025-01-02 18:31:10|460.03|457.73|460.07|457.77|460.07|457.77|460.01|457.71|18
1735842680000|2025-01-02 18:31:20|460.05|457.75|459.86|457.56|460.05|457.75|459.86|457.56|9
1735842760000|2025-01-02 18:32:40|459.87|457.57|459.86|457.56|459.87|457.57|459.86|457.56|4
1735842770000|2025-01-02 18:32:50|459.87|457.57|459.87|457.57|459.87|457.57|459.86|457.56|5
1735842780000|2025-01-02 18:33:00|459.86|457.56|459.87|457.57|459.87|457.57|459.86|457.56|2
1735842840000|2025-01-02 18:34:00|459.86|457.56|459.86|457.56|459.86|457.56|459.86|457.56|1
1735842850000|2025-01-02 18:34:10|459.87|457.57|459.86|457.56|459.87|457.57|459.86|457.56|6
1735842870000|2025-01-02 18:34:30|459.87|457.57|459.86|457.56|459.87|457.57|459.86|457.56|4
1735842950000|2025-01-02 18:35:50|459.87|457.57|459.87|457.57|459.87|457.57|459.86|457.56|9
1735842960000|2025-01-02 18:36:00|459.86|457.56|459.87|457.57|459.87|457.57|459.86|457.56|8
1735843030000|2025-01-02 18:37:10|459.76|457.46|459.87|457.57|459.87|457.57|459.76|457.46|2
1735843100000|2025-01-02 18:38:20|460.09|457.79|460.22|457.92|460.22|457.92|460.09|457.79|3
1735843110000|2025-01-02 18:38:30|460.14|457.84|460.13|457.83|460.2|457.9|460.13|457.83|14
1735843120000|2025-01-02 18:38:40|460.12|457.82|460.13|457.83|460.17|457.87|460.11|457.81|19
1735843130000|2025-01-02 18:38:50|460.12|457.82|459.93|457.63|460.12|457.82|459.93|457.63|17
1735843140000|2025-01-02 18:39:00|459.92|457.62|459.98|457.68|459.98|457.68|459.91|457.61|19
1735843150000|2025-01-02 18:39:10|459.96|457.66|460.1|457.8|460.12|457.82|459.94|457.64|19
1735843160000|2025-01-02 18:39:20|460.12|457.82|460.1|457.8|460.15|457.85|460.05|457.75|16
1735843170000|2025-01-02 18:39:30|460.08|457.78|460.09|457.79|460.11|457.81|460.08|457.78|6
1735843180000|2025-01-02 18:39:40|460.14|457.84|460.08|457.78|460.14|457.84|460.05|457.75|16
1735843190000|2025-01-02 18:39:50|460.09|457.79|460.08|457.78|460.1|457.8|460.08|457.78|8
1735843200000|2025-01-02 18:40:00|460.07|457.77|460.04|457.74|460.07|457.77|459.94|457.64|24
1735843210000|2025-01-02 18:40:10|460.09|457.79|460.11|457.81|460.14|457.84|460.07|457.77|16
1735843220000|2025-01-02 18:40:20|460.1|457.8|459.96|457.66|460.11|457.81|459.94|457.64|21
1735843230000|2025-01-02 18:40:30|459.95|457.65|459.77|457.47|459.99|457.69|459.77|457.47|15
1735843240000|2025-01-02 18:40:40|459.78|457.48|459.85|457.55|459.89|457.59|459.71|457.41|22
1735843250000|2025-01-02 18:40:50|459.86|457.56|459.85|457.55|459.87|457.57|459.83|457.53|10
1735843260000|2025-01-02 18:41:00|459.84|457.54|459.74|457.44|459.84|457.54|459.68|457.38|24
1735843270000|2025-01-02 18:41:10|459.76|457.46|459.77|457.47|459.82|457.52|459.73|457.43|23
1735843280000|2025-01-02 18:41:20|459.78|457.48|459.95|457.65|460.05|457.75|459.78|457.48|26
1735843290000|2025-01-02 18:41:30|459.96|457.66|459.97|457.67|459.98|457.68|459.95|457.65|13
1735843300000|2025-01-02 18:41:40|459.98|457.68|460|457.7|460|457.7|459.96|457.66|9
1735843310000|2025-01-02 18:41:50|460.01|457.71|460.01|457.71|460.03|457.73|460|457.7|11
1735843320000|2025-01-02 18:42:00|460|457.7|460.12|457.82|460.14|457.84|460|457.7|22
1735843330000|2025-01-02 18:42:10|460.11|457.81|459.91|457.61|460.11|457.81|459.89|457.59|15
1735843340000|2025-01-02 18:42:20|459.9|457.6|459.96|457.66|459.96|457.66|459.89|457.59|19
1735843350000|2025-01-02 18:42:30|459.97|457.67|459.96|457.66|459.97|457.67|459.94|457.64|10
1735843360000|2025-01-02 18:42:40|460.01|457.71|459.94|457.64|460.05|457.75|459.94|457.64|15
1735843370000|2025-01-02 18:42:50|459.92|457.62|459.95|457.65|459.97|457.67|459.92|457.62|14
1735843380000|2025-01-02 18:43:00|459.96|457.66|460.08|457.78|460.08|457.78|459.95|457.65|11
1735843390000|2025-01-02 18:43:10|460.09|457.79|460.15|457.85|460.15|457.85|460.06|457.76|8
1735843400000|2025-01-02 18:43:20|460.14|457.84|460.15|457.85|460.15|457.85|460.14|457.84|4
1735843410000|2025-01-02 18:43:30|460.17|457.87|460.26|457.96|460.26|457.96|460.17|457.87|4
1735843420000|2025-01-02 18:43:40|460.27|457.97|460.31|458.01|460.31|458.01|460.27|457.97|4
1735843430000|2025-01-02 18:43:50|460.3|458|460.3|458|460.31|458.01|460.27|457.97|7
1735843440000|2025-01-02 18:44:00|460.28|457.98|460.31|458.01|460.31|458.01|460.28|457.98|4
1735843530000|2025-01-02 18:45:30|460.33|458.03|460.35|458.05|460.35|458.05|460.33|458.03|2
1735843540000|2025-01-02 18:45:40|460.36|458.06|460.76|458.46|460.76|458.46|460.36|458.06|7
1735843560000|2025-01-02 18:46:00|460.81|458.51|461.06|458.76|461.29|458.99|460.81|458.51|15
1735843570000|2025-01-02 18:46:10|461.07|458.77|461.04|458.74|461.09|458.79|460.95|458.65|24
1735843580000|2025-01-02 18:46:20|461.07|458.77|461.23|458.93|461.24|458.94|461.07|458.77|16
1735843590000|2025-01-02 18:46:30|461.24|458.94|461.3|459|461.3|459|461.14|458.84|15
1735843600000|2025-01-02 18:46:40|461.27|458.97|461.21|458.91|461.27|458.97|461.18|458.88|15
1735843610000|2025-01-02 18:46:50|461.2|458.9|461.11|458.81|461.26|458.96|461.11|458.81|22
1735843620000|2025-01-02 18:47:00|461.1|458.8|461.04|458.74|461.11|458.81|461.04|458.74|12
1735843630000|2025-01-02 18:47:10|461.02|458.72|460.99|458.69|461.02|458.72|460.94|458.64|15
1735843640000|2025-01-02 18:47:20|460.97|458.67|460.91|458.61|461|458.7|460.9|458.6|19
1735843650000|2025-01-02 18:47:30|460.9|458.6|461.1|458.8|461.1|458.8|460.84|458.54|17
1735843660000|2025-01-02 18:47:40|461.09|458.79|461.05|458.75|461.13|458.83|461.03|458.73|21
1735843670000|2025-01-02 18:47:50|461.04|458.74|461.04|458.74|461.09|458.79|461.03|458.73|11
1735843680000|2025-01-02 18:48:00|461.03|458.73|461.19|458.89|461.22|458.92|461.03|458.73|26
1735843690000|2025-01-02 18:48:10|461.17|458.87|461.22|458.92|461.23|458.93|461.13|458.83|20
1735843700000|2025-01-02 18:48:20|461.21|458.91|461.2|458.9|461.22|458.92|461.14|458.84|12
1735843710000|2025-01-02 18:48:30|461.21|458.91|461.04|458.74|461.21|458.91|461.03|458.73|14
1735843720000|2025-01-02 18:48:40|461.05|458.75|460.84|458.54|461.05|458.75|460.83|458.53|18
1735843730000|2025-01-02 18:48:50|460.83|458.53|460.68|458.38|460.84|458.54|460.67|458.37|11
1735843740000|2025-01-02 18:49:00|460.65|458.35|460.6|458.3|460.71|458.41|460.58|458.28|21
1735843750000|2025-01-02 18:49:10|460.59|458.29|460.64|458.34|460.74|458.44|460.54|458.24|22
1735843760000|2025-01-02 18:49:20|460.59|458.29|460.53|458.23|460.59|458.29|460.51|458.21|16
1735843770000|2025-01-02 18:49:30|460.54|458.24|460.67|458.37|460.68|458.38|460.52|458.22|17
1735843780000|2025-01-02 18:49:40|460.68|458.38|460.75|458.45|460.75|458.45|460.63|458.33|16
1735843790000|2025-01-02 18:49:50|460.8|458.5|460.73|458.43|460.89|458.59|460.73|458.43|16
1735843800000|2025-01-02 18:50:00|460.72|458.42|460.72|458.42|460.75|458.45|460.7|458.4|25
1735843810000|2025-01-02 18:50:10|460.75|458.45|460.66|458.36|460.75|458.45|460.6|458.3|24
1735843820000|2025-01-02 18:50:20|460.67|458.37|460.82|458.52|460.84|458.54|460.67|458.37|19
1735843830000|2025-01-02 18:50:30|460.79|458.49|460.58|458.28|460.79|458.49|460.58|458.28|23
1735843840000|2025-01-02 18:50:40|460.59|458.29|460.66|458.36|460.67|458.37|460.59|458.29|12
1735843850000|2025-01-02 18:50:50|460.67|458.37|460.68|458.38|460.68|458.38|460.53|458.23|14
1735843860000|2025-01-02 18:51:00|460.69|458.39|460.75|458.45|460.88|458.58|460.68|458.38|17
1735843870000|2025-01-02 18:51:10|460.76|458.46|460.82|458.52|460.86|458.56|460.76|458.46|18
1735843880000|2025-01-02 18:51:20|460.78|458.48|460.78|458.48|460.78|458.48|460.73|458.43|16
1735843890000|2025-01-02 18:51:30|460.79|458.49|460.66|458.36|460.79|458.49|460.64|458.34|19
1735843900000|2025-01-02 18:51:40|460.67|458.37|460.63|458.33|460.67|458.37|460.57|458.27|17
1735843910000|2025-01-02 18:51:50|460.62|458.32|460.64|458.34|460.65|458.35|460.55|458.25|17
1735843920000|2025-01-02 18:52:00|460.63|458.33|460.75|458.45|460.75|458.45|460.63|458.33|17
1735843930000|2025-01-02 18:52:10|460.76|458.46|460.8|458.5|460.82|458.52|460.76|458.46|18
1735843940000|2025-01-02 18:52:20|460.79|458.49|460.65|458.35|460.81|458.51|460.65|458.35|16
1735843950000|2025-01-02 18:52:30|460.66|458.36|460.52|458.22|460.69|458.39|460.47|458.17|24
1735843960000|2025-01-02 18:52:40|460.54|458.24|460.68|458.38|460.7|458.4|460.52|458.22|16
1735843970000|2025-01-02 18:52:50|460.67|458.37|460.61|458.31|460.69|458.39|460.57|458.27|22
1735843980000|2025-01-02 18:53:00|460.62|458.32|460.73|458.43|460.73|458.43|460.59|458.29|24
1735843990000|2025-01-02 18:53:10|460.75|458.45|460.78|458.48|460.84|458.54|460.75|458.45|19
1735844000000|2025-01-02 18:53:20|460.77|458.47|460.66|458.36|460.79|458.49|460.64|458.34|24
1735844010000|2025-01-02 18:53:30|460.65|458.35|460.76|458.46|460.76|458.46|460.64|458.34|21
1735844020000|2025-01-02 18:53:40|460.78|458.48|460.8|458.5|460.8|458.5|460.76|458.46|13
1735844030000|2025-01-02 18:53:50|460.79|458.49|460.9|458.6|460.9|458.6|460.78|458.48|14
1735844040000|2025-01-02 18:54:00|460.88|458.58|460.86|458.56|460.89|458.59|460.82|458.52|21
1735844050000|2025-01-02 18:54:10|460.85|458.55|460.79|458.49|460.86|458.56|460.78|458.48|17
1735844060000|2025-01-02 18:54:20|460.78|458.48|460.8|458.5|460.9|458.6|460.78|458.48|18
1735844070000|2025-01-02 18:54:30|460.79|458.49|460.81|458.51|460.83|458.53|460.79|458.49|10
1735844080000|2025-01-02 18:54:40|460.79|458.49|460.77|458.47|460.79|458.49|460.73|458.43|15
1735844090000|2025-01-02 18:54:50|460.78|458.48|460.87|458.57|460.89|458.59|460.78|458.48|12
1735844100000|2025-01-02 18:55:00|460.88|458.58|460.92|458.62|460.92|458.62|460.85|458.55|7
1735844110000|2025-01-02 18:55:10|460.89|458.59|460.92|458.62|460.92|458.62|460.89|458.59|4
1735844120000|2025-01-02 18:55:20|460.91|458.61|460.87|458.57|460.91|458.61|460.86|458.56|13
1735844130000|2025-01-02 18:55:30|460.86|458.56|460.91|458.61|460.92|458.62|460.86|458.56|16
1735844140000|2025-01-02 18:55:40|460.9|458.6|460.87|458.57|460.9|458.6|460.87|458.57|5
1735844150000|2025-01-02 18:55:50|460.86|458.56|460.91|458.61|460.91|458.61|460.77|458.47|16
1735844160000|2025-01-02 18:56:00|460.92|458.62|460.92|458.62|460.92|458.62|460.92|458.62|1
1735844180000|2025-01-02 18:56:20|460.91|458.61|460.91|458.61|460.91|458.61|460.89|458.59|6
1735844190000|2025-01-02 18:56:30|460.9|458.6|460.91|458.61|460.91|458.61|460.89|458.59|4
1735844200000|2025-01-02 18:56:40|460.92|458.62|460.92|458.62|460.92|458.62|460.9|458.6|11
1735844280000|2025-01-02 18:58:00|460.94|458.64|460.96|458.66|460.96|458.66|460.94|458.64|2
1735844410000|2025-01-02 19:00:10|460.97|458.67|460.99|458.69|460.99|458.69|460.97|458.67|2
1735844460000|2025-01-02 19:01:00|461|458.7|461.01|458.71|461.01|458.71|461|458.7|2
1735844510000|2025-01-02 19:01:50|460.96|458.66|460.91|458.61|460.97|458.67|460.91|458.61|7
1735844520000|2025-01-02 19:02:00|460.93|458.63|460.96|458.66|460.97|458.67|460.78|458.48|21
1735844530000|2025-01-02 19:02:10|460.94|458.64|460.97|458.67|461.03|458.73|460.92|458.62|18
1735844540000|2025-01-02 19:02:20|460.93|458.63|461.03|458.73|461.04|458.74|460.93|458.63|12
1735844550000|2025-01-02 19:02:30|461.04|458.74|461.04|458.74|461.1|458.8|460.97|458.67|21
1735844560000|2025-01-02 19:02:40|461.02|458.72|461.11|458.81|461.11|458.81|460.99|458.69|15
1735844570000|2025-01-02 19:02:50|461.09|458.79|461.12|458.82|461.17|458.87|461.09|458.79|16
1735844580000|2025-01-02 19:03:00|461.09|458.79|461.2|458.9|461.2|458.9|461.09|458.79|6
1735844610000|2025-01-02 19:03:30|461.15|458.85|461.15|458.85|461.15|458.85|461.15|458.85|1
1735844620000|2025-01-02 19:03:40|461.16|458.86|461.1|458.8|461.16|458.86|461.1|458.8|16
1735844630000|2025-01-02 19:03:50|461.09|458.79|460.98|458.68|461.09|458.79|460.95|458.65|15
1735844640000|2025-01-02 19:04:00|460.97|458.67|461.05|458.75|461.15|458.85|460.93|458.63|23
1735844650000|2025-01-02 19:04:10|461.04|458.74|461.2|458.9|461.2|458.9|461.04|458.74|17
1735844660000|2025-01-02 19:04:20|461.18|458.88|461.2|458.9|461.2|458.9|461.18|458.88|3
1735844730000|2025-01-02 19:05:30|461.22|458.92|461.33|459.03|461.33|459.03|461.22|458.92|4
1735844760000|2025-01-02 19:06:00|461.34|459.04|461.44|459.14|461.44|459.14|461.34|459.04|2
1735844780000|2025-01-02 19:06:20|461.46|459.16|461.54|459.24|461.54|459.24|461.46|459.16|4
1735844790000|2025-01-02 19:06:30|461.58|459.28|461.63|459.33|461.63|459.33|461.58|459.28|2
1735844810000|2025-01-02 19:06:50|461.78|459.48|461.94|459.64|461.94|459.64|461.78|459.48|2
1735844830000|2025-01-02 19:07:10|461.89|459.59|461.87|459.57|461.89|459.59|461.86|459.56|3
1735844840000|2025-01-02 19:07:20|461.86|459.56|461.86|459.56|461.87|459.57|461.71|459.41|19
1735844850000|2025-01-02 19:07:30|461.87|459.57|461.88|459.58|461.9|459.6|461.82|459.52|12
1735844860000|2025-01-02 19:07:40|461.89|459.59|461.94|459.64|461.94|459.64|461.89|459.59|9
1735844870000|2025-01-02 19:07:50|461.9|459.6|461.91|459.61|461.91|459.61|461.9|459.6|2
1735844880000|2025-01-02 19:08:00|461.92|459.62|461.77|459.47|461.92|459.62|461.77|459.47|9
1735844890000|2025-01-02 19:08:10|461.74|459.44|461.8|459.5|461.85|459.55|461.69|459.39|24
1735844900000|2025-01-02 19:08:20|461.81|459.51|461.81|459.51|461.81|459.51|461.77|459.47|15
1735844910000|2025-01-02 19:08:30|461.8|459.5|461.65|459.35|461.8|459.5|461.65|459.35|12
1735844920000|2025-01-02 19:08:40|461.63|459.33|461.81|459.51|461.81|459.51|461.62|459.32|8
1735844930000|2025-01-02 19:08:50|461.82|459.52|461.91|459.61|461.94|459.64|461.82|459.52|13
1735844940000|2025-01-02 19:09:00|461.9|459.6|461.7|459.4|461.9|459.6|461.7|459.4|12
1735844950000|2025-01-02 19:09:10|461.69|459.39|461.85|459.55|461.85|459.55|461.68|459.38|19
1735844960000|2025-01-02 19:09:20|461.86|459.56|461.89|459.59|461.9|459.6|461.86|459.56|9
1735844970000|2025-01-02 19:09:30|461.87|459.57|461.88|459.58|461.9|459.6|461.85|459.55|13
1735844980000|2025-01-02 19:09:40|461.89|459.59|461.94|459.64|461.94|459.64|461.88|459.58|6
1735845020000|2025-01-02 19:10:20|461.91|459.61|461.94|459.64|461.94|459.64|461.91|459.61|6
1735845060000|2025-01-02 19:11:00|461.93|459.63|461.94|459.64|461.94|459.64|461.93|459.63|4
1735845080000|2025-01-02 19:11:20|461.9|459.6|461.9|459.6|461.9|459.6|461.9|459.6|1
1735845090000|2025-01-02 19:11:30|461.86|459.56|461.82|459.52|461.87|459.57|461.82|459.52|8
1735845100000|2025-01-02 19:11:40|461.8|459.5|461.83|459.53|461.83|459.53|461.72|459.42|16
1735845110000|2025-01-02 19:11:50|461.82|459.52|461.82|459.52|461.83|459.53|461.81|459.51|7
1735845120000|2025-01-02 19:12:00|461.8|459.5|461.81|459.51|461.81|459.51|461.8|459.5|4
1735845130000|2025-01-02 19:12:10|461.8|459.5|461.81|459.51|461.82|459.52|461.8|459.5|17
1735845140000|2025-01-02 19:12:20|461.8|459.5|461.79|459.49|461.8|459.5|461.79|459.49|2
1735845150000|2025-01-02 19:12:30|461.8|459.5|461.65|459.35|461.8|459.5|461.65|459.35|8
1735845160000|2025-01-02 19:12:40|461.66|459.36|461.71|459.41|461.75|459.45|461.62|459.32|9
1735845170000|2025-01-02 19:12:50|461.74|459.44|461.77|459.47|461.78|459.48|461.69|459.39|21
1735845180000|2025-01-02 19:13:00|461.76|459.46|461.61|459.31|461.78|459.48|461.61|459.31|10
1735845200000|2025-01-02 19:13:20|461.59|459.29|461.58|459.28|461.59|459.29|461.58|459.28|2
1735845210000|2025-01-02 19:13:30|461.56|459.26|461.42|459.12|461.56|459.26|461.42|459.12|6
1735845220000|2025-01-02 19:13:40|461.38|459.08|461.39|459.09|461.41|459.11|461.38|459.08|11
1735845230000|2025-01-02 19:13:50|461.4|459.1|461.39|459.09|461.41|459.11|461.39|459.09|8
1735845240000|2025-01-02 19:14:00|461.4|459.1|461.37|459.07|461.4|459.1|461.36|459.06|9
1735845250000|2025-01-02 19:14:10|461.39|459.09|461.49|459.19|461.51|459.21|461.39|459.09|20
1735845260000|2025-01-02 19:14:20|461.48|459.18|461.35|459.05|461.48|459.18|461.35|459.05|10
1735845270000|2025-01-02 19:14:30|461.29|458.99|461.27|458.97|461.29|458.99|461.27|458.97|9
1735845280000|2025-01-02 19:14:40|461.28|458.98|461.2|458.9|461.28|458.98|461.19|458.89|7
1735845290000|2025-01-02 19:14:50|461.21|458.91|461.13|458.83|461.27|458.97|461.11|458.81|20
1735845300000|2025-01-02 19:15:00|461.11|458.81|461.12|458.82|461.19|458.89|461.11|458.81|22
1735845310000|2025-01-02 19:15:10|461.13|458.83|461.04|458.74|461.13|458.83|461.04|458.74|13
1735845320000|2025-01-02 19:15:20|461.05|458.75|460.96|458.66|461.05|458.75|460.95|458.65|16
1735845330000|2025-01-02 19:15:30|460.97|458.67|460.98|458.68|461|458.7|460.97|458.67|16
1735845340000|2025-01-02 19:15:40|460.99|458.69|461.03|458.73|461.07|458.77|460.99|458.69|15
1735845350000|2025-01-02 19:15:50|461.04|458.74|461.19|458.89|461.19|458.89|461.04|458.74|9
1735845360000|2025-01-02 19:16:00|461.16|458.86|461.19|458.89|461.19|458.89|461.16|458.86|3
1735845370000|2025-01-02 19:16:10|461.18|458.88|461.22|458.92|461.22|458.92|461.18|458.88|4
1735845380000|2025-01-02 19:16:20|461.21|458.91|461.15|458.85|461.21|458.91|461.13|458.83|6
1735845390000|2025-01-02 19:16:30|461.14|458.84|461.13|458.83|461.14|458.84|461.05|458.75|9
1735845400000|2025-01-02 19:16:40|461.15|458.85|461.1|458.8|461.15|458.85|461.1|458.8|11
1735845410000|2025-01-02 19:16:50|461.09|458.79|461.25|458.95|461.25|458.95|461.09|458.79|17
1735845420000|2025-01-02 19:17:00|461.24|458.94|461.23|458.93|461.25|458.95|461.2|458.9|20
1735845430000|2025-01-02 19:17:10|461.22|458.92|461.19|458.89|461.23|458.93|461.18|458.88|12
1735845440000|2025-01-02 19:17:20|461.21|458.91|461.3|459|461.3|459|461.18|458.88|12
1735845460000|2025-01-02 19:17:40|461.26|458.96|461.26|458.96|461.26|458.96|461.26|458.96|1
1735845470000|2025-01-02 19:17:50|461.27|458.97|461.27|458.97|461.27|458.97|461.26|458.96|3
1735845480000|2025-01-02 19:18:00|461.26|458.96|461.17|458.87|461.26|458.96|461.17|458.87|8
1735845490000|2025-01-02 19:18:10|461.15|458.85|461.14|458.84|461.15|458.85|461.14|458.84|2
1735845500000|2025-01-02 19:18:20|461.17|458.87|461.27|458.97|461.3|459|461.17|458.87|7
1735845510000|2025-01-02 19:18:30|461.28|458.98|461.3|459|461.3|459|461.28|458.98|2
1735845690000|2025-01-02 19:21:30|461.27|458.97|461.26|458.96|461.27|458.97|461.26|458.96|2
1735845700000|2025-01-02 19:21:40|461.27|458.97|461.27|458.97|461.3|459|461.25|458.95|12
1735845710000|2025-01-02 19:21:50|461.26|458.96|461.17|458.87|461.27|458.97|461.13|458.83|16
1735845720000|2025-01-02 19:22:00|461.18|458.88|461.14|458.84|461.18|458.88|461.1|458.8|17
1735845730000|2025-01-02 19:22:10|461.13|458.83|461.14|458.84|461.26|458.96|461.13|458.83|21
1735845740000|2025-01-02 19:22:20|461.13|458.83|461.1|458.8|461.14|458.84|461.1|458.8|5
1735845750000|2025-01-02 19:22:30|461.11|458.81|461.22|458.92|461.22|458.92|461.11|458.81|10
1735845760000|2025-01-02 19:22:40|461.23|458.93|461.27|458.97|461.28|458.98|461.23|458.93|13
1735845770000|2025-01-02 19:22:50|461.28|458.98|461.3|459|461.3|459|461.27|458.97|9
1735845840000|2025-01-02 19:24:00|461.35|459.05|461.4|459.1|461.4|459.1|461.35|459.05|9
1735845850000|2025-01-02 19:24:10|461.39|459.09|461.36|459.06|461.39|459.09|461.36|459.06|11
1735845860000|2025-01-02 19:24:20|461.37|459.07|461.38|459.08|461.38|459.08|461.37|459.07|4
1735845870000|2025-01-02 19:24:30|461.39|459.09|461.39|459.09|461.39|459.09|461.39|459.09|1
1735845880000|2025-01-02 19:24:40|461.38|459.08|461.4|459.1|461.4|459.1|461.36|459.06|8
1735845890000|2025-01-02 19:24:50|461.39|459.09|461.4|459.1|461.4|459.1|461.39|459.09|4
1735845910000|2025-01-02 19:25:10|461.38|459.08|461.46|459.16|461.46|459.16|461.35|459.05|16
1735845920000|2025-01-02 19:25:20|461.45|459.15|461.7|459.4|461.7|459.4|461.42|459.12|9
1735846060000|2025-01-02 19:27:40|461.66|459.36|461.64|459.34|461.66|459.36|461.64|459.34|3
1735846070000|2025-01-02 19:27:50|461.67|459.37|461.68|459.38|461.68|459.38|461.66|459.36|14
1735846080000|2025-01-02 19:28:00|461.69|459.39|461.7|459.4|461.7|459.4|461.69|459.39|2
1735846090000|2025-01-02 19:28:10|461.73|459.43|461.9|459.6|461.9|459.6|461.73|459.43|3
1735846110000|2025-01-02 19:28:30|461.88|459.58|461.81|459.51|461.88|459.58|461.81|459.51|5
1735846120000|2025-01-02 19:28:40|461.78|459.48|461.73|459.43|461.79|459.49|461.7|459.4|10
1735846130000|2025-01-02 19:28:50|461.7|459.4|461.63|459.33|461.7|459.4|461.59|459.29|20
1735846140000|2025-01-02 19:29:00|461.58|459.28|461.59|459.29|461.64|459.34|461.49|459.19|12
1735846150000|2025-01-02 19:29:10|461.6|459.3|461.64|459.34|461.65|459.35|461.57|459.27|27
1735846160000|2025-01-02 19:29:20|461.63|459.33|461.58|459.28|461.63|459.33|461.58|459.28|16
1735846170000|2025-01-02 19:29:30|461.59|459.29|461.49|459.19|461.59|459.29|461.38|459.08|20
1735846180000|2025-01-02 19:29:40|461.47|459.17|461.43|459.13|461.47|459.17|461.43|459.13|4
1735846190000|2025-01-02 19:29:50|461.47|459.17|461.42|459.12|461.48|459.18|461.41|459.11|23
1735846200000|2025-01-02 19:30:00|461.41|459.11|461.11|458.81|461.43|459.13|461.11|458.81|18
1735846210000|2025-01-02 19:30:10|461.1|458.8|461.06|458.76|461.15|458.85|460.99|458.69|25
1735846220000|2025-01-02 19:30:20|461.07|458.77|460.92|458.62|461.12|458.82|460.9|458.6|22
1735846230000|2025-01-02 19:30:30|460.93|458.63|461.08|458.78|461.15|458.85|460.93|458.63|24
1735846240000|2025-01-02 19:30:40|461.1|458.8|461.13|458.83|461.15|458.85|461.01|458.71|17
1735846250000|2025-01-02 19:30:50|461.11|458.81|461.01|458.71|461.11|458.81|460.89|458.59|25
1735846260000|2025-01-02 19:31:00|461|458.7|460.95|458.65|461|458.7|460.87|458.57|17
1735846270000|2025-01-02 19:31:10|460.94|458.64|460.76|458.46|461.03|458.73|460.74|458.44|27
1735846280000|2025-01-02 19:31:20|460.78|458.48|460.68|458.38|460.78|458.48|460.66|458.36|18
1735846290000|2025-01-02 19:31:30|460.7|458.4|460.63|458.33|460.79|458.49|460.63|458.33|12
1735846300000|2025-01-02 19:31:40|460.62|458.32|460.56|458.26|460.62|458.32|460.56|458.26|11
1735846310000|2025-01-02 19:31:50|460.57|458.27|460.56|458.26|460.59|458.29|460.55|458.25|12
1735846320000|2025-01-02 19:32:00|460.55|458.25|460.16|457.86|460.55|458.25|460.16|457.86|21
1735846330000|2025-01-02 19:32:10|460.17|457.87|460.26|457.96|460.27|457.97|460.17|457.87|16
1735846340000|2025-01-02 19:32:20|460.27|457.97|460.27|457.97|460.45|458.15|460.2|457.9|22
1735846350000|2025-01-02 19:32:30|460.26|457.96|460.01|457.71|460.26|457.96|459.94|457.64|12
1735846360000|2025-01-02 19:32:40|459.98|457.68|460.06|457.76|460.06|457.76|459.9|457.6|13
1735846370000|2025-01-02 19:32:50|460.04|457.74|460.35|458.05|460.35|458.05|460.04|457.74|18
1735846380000|2025-01-02 19:33:00|460.36|458.06|460.27|457.97|460.36|458.06|460.26|457.96|11
1735846390000|2025-01-02 19:33:10|460.32|458.02|460|457.7|460.32|458.02|460|457.7|16
1735846400000|2025-01-02 19:33:20|460.03|457.73|459.97|457.67|460.06|457.76|459.96|457.66|20
1735846410000|2025-01-02 19:33:30|459.96|457.66|460.01|457.71|460.02|457.72|459.96|457.66|13
1735846420000|2025-01-02 19:33:40|459.92|457.62|459.9|457.6|459.99|457.69|459.86|457.56|11
1735846430000|2025-01-02 19:33:50|459.93|457.63|460.06|457.76|460.06|457.76|459.89|457.59|14
1735846440000|2025-01-02 19:34:00|460.08|457.78|459.99|457.69|460.11|457.81|459.99|457.69|13
1735846450000|2025-01-02 19:34:10|460.04|457.74|460.1|457.8|460.13|457.83|460.04|457.74|13
1735846460000|2025-01-02 19:34:20|460.11|457.81|460.04|457.74|460.11|457.81|460.01|457.71|21
1735846470000|2025-01-02 19:34:30|460.01|457.71|460.06|457.76|460.08|457.78|460.01|457.71|14
1735846480000|2025-01-02 19:34:40|460.01|457.71|459.9|457.6|460.06|457.76|459.84|457.54|17
1735846490000|2025-01-02 19:34:50|459.89|457.59|460|457.7|460|457.7|459.86|457.56|9
1735846500000|2025-01-02 19:35:00|460.04|457.74|460|457.7|460.04|457.74|459.94|457.64|11
1735846510000|2025-01-02 19:35:10|459.94|457.64|459.99|457.69|460.04|457.74|459.92|457.62|20
1735846520000|2025-01-02 19:35:20|459.98|457.68|459.87|457.57|459.99|457.69|459.87|457.57|13
1735846530000|2025-01-02 19:35:30|459.84|457.54|459.71|457.41|459.87|457.57|459.71|457.41|16
1735846540000|2025-01-02 19:35:40|459.7|457.4|459.66|457.36|459.7|457.4|459.55|457.25|19
1735846550000|2025-01-02 19:35:50|459.67|457.37|459.73|457.43|459.74|457.44|459.61|457.31|22
1735846560000|2025-01-02 19:36:00|459.75|457.45|459.83|457.53|459.83|457.53|459.69|457.39|19
1735846570000|2025-01-02 19:36:10|459.85|457.55|459.83|457.53|459.86|457.56|459.75|457.45|19
1735846580000|2025-01-02 19:36:20|459.84|457.54|459.88|457.58|459.88|457.58|459.84|457.54|4
1735846630000|2025-01-02 19:37:10|459.9|457.6|459.92|457.62|459.92|457.62|459.9|457.6|2
1735846690000|2025-01-02 19:38:10|460.05|457.75|460.17|457.87|460.17|457.87|460.05|457.75|2
1735846700000|2025-01-02 19:38:20|460.16|457.86|460.18|457.88|460.18|457.88|460.12|457.82|5
1735846750000|2025-01-02 19:39:10|460.23|457.93|460.27|457.97|460.27|457.97|460.23|457.93|2
1735846760000|2025-01-02 19:39:20|460.26|457.96|460.24|457.94|460.27|457.97|460.22|457.92|9
1735846770000|2025-01-02 19:39:30|460.25|457.95|460.25|457.95|460.25|457.95|460.25|457.95|1
1735846780000|2025-01-02 19:39:40|460.24|457.94|460.11|457.81|460.25|457.95|460.08|457.78|16
1735846790000|2025-01-02 19:39:50|460.1|457.8|460.09|457.79|460.13|457.83|460.05|457.75|15
1735846800000|2025-01-02 19:40:00|460.08|457.78|460.12|457.82|460.15|457.85|460.03|457.73|19
1735846810000|2025-01-02 19:40:10|460.13|457.83|460.23|457.93|460.24|457.94|460.13|457.83|17
1735846820000|2025-01-02 19:40:20|460.22|457.92|460.12|457.82|460.23|457.93|460.12|457.82|9
1735846830000|2025-01-02 19:40:30|460.14|457.84|460.23|457.93|460.25|457.95|460.14|457.84|17
1735846840000|2025-01-02 19:40:40|460.24|457.94|460.27|457.97|460.28|457.98|460.24|457.94|13
1735846850000|2025-01-02 19:40:50|460.26|457.96|460.28|457.98|460.28|457.98|460.25|457.95|11
1735846870000|2025-01-02 19:41:10|460.31|458.01|460.35|458.05|460.35|458.05|460.31|458.01|2
1735846880000|2025-01-02 19:41:20|460.34|458.04|460.35|458.05|460.35|458.05|460.34|458.04|2
1735846890000|2025-01-02 19:41:30|460.48|458.18|460.48|458.18|460.48|458.18|460.48|458.18|1
1735846900000|2025-01-02 19:41:40|460.52|458.22|460.37|458.07|460.52|458.22|460.27|457.97|23
1735846910000|2025-01-02 19:41:50|460.36|458.06|460.39|458.09|460.39|458.09|460.32|458.02|19
1735846920000|2025-01-02 19:42:00|460.36|458.06|460.48|458.18|460.55|458.25|460.36|458.06|13
1735846930000|2025-01-02 19:42:10|460.5|458.2|460.54|458.24|460.55|458.25|460.47|458.17|19
1735846940000|2025-01-02 19:42:20|460.57|458.27|460.56|458.26|460.58|458.28|460.54|458.24|11
1735846950000|2025-01-02 19:42:30|460.57|458.27|460.6|458.3|460.6|458.3|460.57|458.27|5
1735846990000|2025-01-02 19:43:10|460.61|458.31|460.62|458.32|460.62|458.32|460.61|458.31|2
1735847000000|2025-01-02 19:43:20|460.61|458.31|460.56|458.26|460.61|458.31|460.53|458.23|12
1735847010000|2025-01-02 19:43:30|460.57|458.27|460.54|458.24|460.58|458.28|460.54|458.24|5
1735847020000|2025-01-02 19:43:40|460.53|458.23|460.6|458.3|460.6|458.3|460.49|458.19|4
1735847100000|2025-01-02 19:45:00|460.62|458.32|460.62|458.32|460.62|458.32|460.62|458.32|1
1735847110000|2025-01-02 19:45:10|460.63|458.33|460.63|458.33|460.63|458.33|460.63|458.33|1
1735847120000|2025-01-02 19:45:20|460.62|458.32|460.61|458.31|460.63|458.33|460.6|458.3|15
1735847130000|2025-01-02 19:45:30|460.62|458.32|460.6|458.3|460.62|458.32|460.6|458.3|3
1735847180000|2025-01-02 19:46:20|460.35|458.05|460.11|457.81|460.35|458.05|460.11|457.81|2
1735847190000|2025-01-02 19:46:30|460.07|457.77|460.09|457.79|460.11|457.81|459.99|457.69|10
1735847200000|2025-01-02 19:46:40|460.08|457.78|459.99|457.69|460.08|457.78|459.99|457.69|8
1735847210000|2025-01-02 19:46:50|459.9|457.6|459.86|457.56|459.9|457.6|459.79|457.49|12
1735847220000|2025-01-02 19:47:00|459.81|457.51|459.85|457.55|459.92|457.62|459.65|457.35|17
1735847230000|2025-01-02 19:47:10|459.9|457.6|459.85|457.55|459.95|457.65|459.75|457.45|28
1735847240000|2025-01-02 19:47:20|459.79|457.49|459.78|457.48|459.93|457.63|459.69|457.39|26
1735847250000|2025-01-02 19:47:30|459.74|457.44|459.85|457.55|459.9|457.6|459.74|457.44|9
1735847260000|2025-01-02 19:47:40|459.83|457.53|459.88|457.58|459.88|457.58|459.82|457.52|11
1735847270000|2025-01-02 19:47:50|459.89|457.59|459.88|457.58|459.98|457.68|459.85|457.55|16
1735847280000|2025-01-02 19:48:00|459.9|457.6|459.94|457.64|459.99|457.69|459.88|457.58|18
1735847290000|2025-01-02 19:48:10|459.96|457.66|459.99|457.69|460|457.7|459.89|457.59|13
1735847300000|2025-01-02 19:48:20|460|457.7|459.99|457.69|460|457.7|459.97|457.67|6
1735847310000|2025-01-02 19:48:30|460|457.7|460.07|457.77|460.07|457.77|460|457.7|5
1735847320000|2025-01-02 19:48:40|460.06|457.76|460.15|457.85|460.15|457.85|460.06|457.76|5
1735847340000|2025-01-02 19:49:00|460.39|458.09|460.57|458.27|460.61|458.31|460.39|458.09|5
1735847350000|2025-01-02 19:49:10|460.56|458.26|460.47|458.17|460.56|458.26|460.38|458.08|26
1735847360000|2025-01-02 19:49:20|460.43|458.13|460.34|458.04|460.44|458.14|460.32|458.02|22
1735847370000|2025-01-02 19:49:30|460.31|458.01|460.24|457.94|460.33|458.03|460.23|457.93|7
1735847380000|2025-01-02 19:49:40|460.26|457.96|460.2|457.9|460.31|458.01|460.2|457.9|16
1735847390000|2025-01-02 19:49:50|460.19|457.89|460.18|457.88|460.23|457.93|460.17|457.87|17
1735847400000|2025-01-02 19:50:00|460.2|457.9|460.17|457.87|460.27|457.97|460.17|457.87|18
1735847410000|2025-01-02 19:50:10|460.18|457.88|460.19|457.89|460.33|458.03|460.18|457.88|16
1735847420000|2025-01-02 19:50:20|460.18|457.88|460.09|457.79|460.2|457.9|460.05|457.75|19
1735847430000|2025-01-02 19:50:30|460.13|457.83|460.2|457.9|460.29|457.99|460.13|457.83|25
1735847440000|2025-01-02 19:50:40|460.19|457.89|460.24|457.94|460.25|457.95|460.15|457.85|28
1735847450000|2025-01-02 19:50:50|460.23|457.93|460.23|457.93|460.27|457.97|460.19|457.89|13
1735847460000|2025-01-02 19:51:00|460.24|457.94|460.4|458.1|460.4|458.1|460.24|457.94|18
1735847470000|2025-01-02 19:51:10|460.39|458.09|460.28|457.98|460.4|458.1|460.27|457.97|19
1735847480000|2025-01-02 19:51:20|460.27|457.97|460.14|457.84|460.27|457.97|460.12|457.82|12
1735847490000|2025-01-02 19:51:30|460.15|457.85|460.23|457.93|460.28|457.98|460.15|457.85|14
1735847500000|2025-01-02 19:51:40|460.24|457.94|460.29|457.99|460.32|458.02|460.24|457.94|7
1735847510000|2025-01-02 19:51:50|460.31|458.01|460.37|458.07|460.4|458.1|460.29|457.99|16
1735847520000|2025-01-02 19:52:00|460.35|458.05|460.4|458.1|460.4|458.1|460.35|458.05|10
1735847530000|2025-01-02 19:52:10|460.41|458.11|460.46|458.16|460.46|458.16|460.41|458.11|4
1735847540000|2025-01-02 19:52:20|460.41|458.11|460.46|458.16|460.46|458.16|460.4|458.1|6
1735847570000|2025-01-02 19:52:50|460.43|458.13|460.35|458.05|460.46|458.16|460.34|458.04|12
1735847580000|2025-01-02 19:53:00|460.36|458.06|460.44|458.14|460.44|458.14|460.36|458.06|9
1735847590000|2025-01-02 19:53:10|460.42|458.12|460.41|458.11|460.43|458.13|460.4|458.1|13
1735847600000|2025-01-02 19:53:20|460.4|458.1|460.42|458.12|460.42|458.12|460.39|458.09|5
1735847610000|2025-01-02 19:53:30|460.44|458.14|460.4|458.1|460.45|458.15|460.35|458.05|10
1735847620000|2025-01-02 19:53:40|460.38|458.08|460.3|458|460.38|458.08|460.28|457.98|14
1735847630000|2025-01-02 19:53:50|460.28|457.98|460.24|457.94|460.28|457.98|460.21|457.91|11
1735847640000|2025-01-02 19:54:00|460.22|457.92|460.29|457.99|460.29|457.99|460.22|457.92|8
1735847650000|2025-01-02 19:54:10|460.31|458.01|460.43|458.13|460.43|458.13|460.31|458.01|8
1735847660000|2025-01-02 19:54:20|460.45|458.15|460.43|458.13|460.45|458.15|460.42|458.12|3
1735847670000|2025-01-02 19:54:30|460.42|458.12|460.43|458.13|460.43|458.13|460.42|458.12|2
1735847690000|2025-01-02 19:54:50|460.44|458.14|460.46|458.16|460.46|458.16|460.44|458.14|2
1735847710000|2025-01-02 19:55:10|460.4|458.1|460.45|458.15|460.45|458.15|460.4|458.1|7
1735847720000|2025-01-02 19:55:20|460.44|458.14|460.43|458.13|460.45|458.15|460.43|458.13|7
1735847730000|2025-01-02 19:55:30|460.42|458.12|460.36|458.06|460.42|458.12|460.33|458.03|13
1735847740000|2025-01-02 19:55:40|460.37|458.07|460.4|458.1|460.4|458.1|460.35|458.05|20
1735847750000|2025-01-02 19:55:50|460.42|458.12|460.42|458.12|460.42|458.12|460.42|458.12|1
1735847760000|2025-01-02 19:56:00|460.44|458.14|460.44|458.14|460.44|458.14|460.38|458.08|9
1735847770000|2025-01-02 19:56:10|460.43|458.13|460.35|458.05|460.43|458.13|460.35|458.05|6
1735847780000|2025-01-02 19:56:20|460.34|458.04|460.28|457.98|460.34|458.04|460.21|457.91|14
1735847790000|2025-01-02 19:56:30|460.3|458|460.22|457.92|460.3|458|460.2|457.9|10
1735847800000|2025-01-02 19:56:40|460.2|457.9|460.22|457.92|460.22|457.92|460.2|457.9|10
1735847820000|2025-01-02 19:57:00|460.2|457.9|459.87|457.57|460.2|457.9|459.87|457.57|25
1735847830000|2025-01-02 19:57:10|459.86|457.56|459.73|457.43|459.89|457.59|459.71|457.41|24
1735847840000|2025-01-02 19:57:20|459.72|457.42|459.75|457.45|459.76|457.46|459.71|457.41|12
1735847850000|2025-01-02 19:57:30|459.76|457.46|459.88|457.58|459.88|457.58|459.76|457.46|7
1735847860000|2025-01-02 19:57:40|459.87|457.57|459.88|457.58|459.89|457.59|459.87|457.57|6
1735847870000|2025-01-02 19:57:50|459.89|457.59|459.88|457.58|459.89|457.59|459.86|457.56|8
1735847880000|2025-01-02 19:58:00|459.87|457.57|459.81|457.51|459.88|457.58|459.81|457.51|12
1735847890000|2025-01-02 19:58:10|459.82|457.52|459.79|457.49|459.82|457.52|459.79|457.49|8
1735847900000|2025-01-02 19:58:20|459.8|457.5|459.82|457.52|459.84|457.54|459.79|457.49|9
1735847910000|2025-01-02 19:58:30|459.81|457.51|459.77|457.47|459.82|457.52|459.77|457.47|8
1735847920000|2025-01-02 19:58:40|459.75|457.45|459.76|457.46|459.79|457.49|459.72|457.42|10
1735847930000|2025-01-02 19:58:50|459.77|457.47|459.81|457.51|459.81|457.51|459.77|457.47|7
1735847940000|2025-01-02 19:59:00|459.8|457.5|459.8|457.5|459.87|457.57|459.8|457.5|9
1735847950000|2025-01-02 19:59:10|459.79|457.49|459.75|457.45|459.8|457.5|459.74|457.44|14
1735847960000|2025-01-02 19:59:20|459.74|457.44|459.79|457.49|459.81|457.51|459.72|457.42|11
1735847970000|2025-01-02 19:59:30|459.8|457.5|459.8|457.5|459.82|457.52|459.8|457.5|5
1735847980000|2025-01-02 19:59:40|459.79|457.49|459.77|457.47|459.79|457.49|459.69|457.39|14
1735847990000|2025-01-02 19:59:50|459.76|457.46|459.88|457.58|459.88|457.58|459.74|457.44|11
1735848000000|2025-01-02 20:00:00|459.87|457.57|459.94|457.64|459.94|457.64|459.87|457.57|6
1735848180000|2025-01-02 20:03:00|459.95|457.65|460.43|458.13|460.43|458.13|459.95|457.65|6
1735848290000|2025-01-02 20:04:50|460.49|458.19|461.14|458.84|461.14|458.84|460.49|458.19|7
1735848300000|2025-01-02 20:05:00|461.13|458.83|460.95|458.65|461.13|458.83|460.93|458.63|15
1735848310000|2025-01-02 20:05:10|460.94|458.64|460.93|458.63|460.95|458.65|460.91|458.61|8
1735848320000|2025-01-02 20:05:20|460.92|458.62|460.8|458.5|460.93|458.63|460.8|458.5|14
1735848330000|2025-01-02 20:05:30|460.81|458.51|460.68|458.38|460.81|458.51|460.64|458.34|17
1735848340000|2025-01-02 20:05:40|460.82|458.52|460.62|458.32|460.82|458.52|460.6|458.3|16
1735848350000|2025-01-02 20:05:50|460.65|458.35|460.53|458.23|460.65|458.35|460.5|458.2|19
1735848360000|2025-01-02 20:06:00|460.55|458.25|460.57|458.27|460.57|458.27|460.47|458.17|18
1735848370000|2025-01-02 20:06:10|460.62|458.32|460.62|458.32|460.63|458.33|460.56|458.26|14
1735848380000|2025-01-02 20:06:20|460.59|458.29|460.7|458.4|460.71|458.41|460.56|458.26|14
1735848390000|2025-01-02 20:06:30|460.68|458.38|460.56|458.26|460.68|458.38|460.55|458.25|13
1735848400000|2025-01-02 20:06:40|460.55|458.25|460.42|458.12|460.55|458.25|460.4|458.1|9
1735848410000|2025-01-02 20:06:50|460.41|458.11|460.27|457.97|460.41|458.11|460.27|457.97|17
1735848420000|2025-01-02 20:07:00|460.29|457.99|460.31|458.01|460.33|458.03|460.26|457.96|18
1735848430000|2025-01-02 20:07:10|460.29|457.99|460.3|458|460.34|458.04|460.27|457.97|11
1735848440000|2025-01-02 20:07:20|460.31|458.01|460.28|457.98|460.35|458.05|460.28|457.98|13
1735848450000|2025-01-02 20:07:30|460.3|458|460.4|458.1|460.4|458.1|460.29|457.99|8
1735848460000|2025-01-02 20:07:40|460.41|458.11|460.45|458.15|460.46|458.16|460.41|458.11|8
1735848470000|2025-01-02 20:07:50|460.46|458.16|460.4|458.1|460.46|458.16|460.4|458.1|16
1735848480000|2025-01-02 20:08:00|460.39|458.09|460.33|458.03|460.45|458.15|460.33|458.03|19
1735848490000|2025-01-02 20:08:10|460.34|458.04|460.44|458.14|460.44|458.14|460.34|458.04|11
1735848500000|2025-01-02 20:08:20|460.43|458.13|460.42|458.12|460.44|458.14|460.41|458.11|14
1735848510000|2025-01-02 20:08:30|460.43|458.13|460.5|458.2|460.5|458.2|460.43|458.13|10
1735848570000|2025-01-02 20:09:30|460.45|458.15|460.5|458.2|460.5|458.2|460.43|458.13|16
1735848580000|2025-01-02 20:09:40|460.49|458.19|460.5|458.2|460.5|458.2|460.47|458.17|5
1735848600000|2025-01-02 20:10:00|460.47|458.17|460.47|458.17|460.49|458.19|460.45|458.15|9
1735848610000|2025-01-02 20:10:10|460.46|458.16|460.47|458.17|460.48|458.18|460.44|458.14|21
1735848620000|2025-01-02 20:10:20|460.44|458.14|460.47|458.17|460.47|458.17|460.44|458.14|11
1735848630000|2025-01-02 20:10:30|460.46|458.16|460.46|458.16|460.49|458.19|460.45|458.15|14
1735848640000|2025-01-02 20:10:40|460.47|458.17|460.5|458.2|460.5|458.2|460.47|458.17|5
1735848660000|2025-01-02 20:11:00|460.48|458.18|460.47|458.17|460.5|458.2|460.47|458.17|6
1735848670000|2025-01-02 20:11:10|460.43|458.13|460.32|458.02|460.44|458.14|460.29|457.99|19
1735848680000|2025-01-02 20:11:20|460.31|458.01|460.29|457.99|460.32|458.02|460.29|457.99|7
1735848690000|2025-01-02 20:11:30|460.3|458|460.41|458.11|460.41|458.11|460.29|457.99|12
1735848700000|2025-01-02 20:11:40|460.42|458.12|460.5|458.2|460.5|458.2|460.42|458.12|11
1735848880000|2025-01-02 20:14:40|460.53|458.23|460.53|458.23|460.53|458.23|460.53|458.23|1
1735848890000|2025-01-02 20:14:50|460.56|458.26|460.56|458.26|460.56|458.26|460.56|458.26|1
1735848910000|2025-01-02 20:15:10|460.6|458.3|460.65|458.35|460.65|458.35|460.6|458.3|2
1735848920000|2025-01-02 20:15:20|460.7|458.4|460.76|458.46|460.76|458.46|460.7|458.4|2
1735848930000|2025-01-02 20:15:30|460.78|458.48|460.78|458.48|460.78|458.48|460.78|458.48|1
1735848940000|2025-01-02 20:15:40|460.77|458.47|460.77|458.47|460.81|458.51|460.76|458.46|15
1735848950000|2025-01-02 20:15:50|460.8|458.5|460.78|458.48|460.81|458.51|460.76|458.46|14
1735848960000|2025-01-02 20:16:00|460.77|458.47|460.81|458.51|460.81|458.51|460.76|458.46|14
1735848980000|2025-01-02 20:16:20|460.8|458.5|460.74|458.44|460.8|458.5|460.74|458.44|4
1735849000000|2025-01-02 20:16:40|460.76|458.46|460.74|458.44|460.76|458.46|460.74|458.44|2
1735849010000|2025-01-02 20:16:50|460.73|458.43|460.71|458.41|460.77|458.47|460.69|458.39|8
1735849020000|2025-01-02 20:17:00|460.65|458.35|460.59|458.29|460.67|458.37|460.58|458.28|11
1735849030000|2025-01-02 20:17:10|460.6|458.3|460.72|458.42|460.75|458.45|460.6|458.3|11
1735849040000|2025-01-02 20:17:20|460.73|458.43|460.69|458.39|460.74|458.44|460.69|458.39|9
1735849050000|2025-01-02 20:17:30|460.7|458.4|460.81|458.51|460.81|458.51|460.7|458.4|14
1735849060000|2025-01-02 20:17:40|460.8|458.5|460.75|458.45|460.81|458.51|460.74|458.44|8
1735849070000|2025-01-02 20:17:50|460.77|458.47|460.8|458.5|460.8|458.5|460.75|458.45|15
1735849080000|2025-01-02 20:18:00|460.81|458.51|460.81|458.51|460.81|458.51|460.78|458.48|9
1735849090000|2025-01-02 20:18:10|460.8|458.5|460.81|458.51|460.81|458.51|460.8|458.5|2
1735849130000|2025-01-02 20:18:50|460.84|458.54|461.04|458.74|461.04|458.74|460.84|458.54|4
1735849200000|2025-01-02 20:20:00|461.11|458.81|461.24|458.94|461.24|458.94|461.11|458.81|6
1735849230000|2025-01-02 20:20:30|461.22|458.92|461.24|458.94|461.24|458.94|461.21|458.91|5
1735849240000|2025-01-02 20:20:40|461.38|459.08|461.54|459.24|461.54|459.24|461.38|459.08|2
1735849260000|2025-01-02 20:21:00|461.52|459.22|461.53|459.23|461.53|459.23|461.49|459.19|13
1735849270000|2025-01-02 20:21:10|461.52|459.22|461.54|459.24|461.54|459.24|461.52|459.22|5
1735849280000|2025-01-02 20:21:20|461.51|459.21|461.54|459.24|461.54|459.24|461.51|459.21|5
1735849330000|2025-01-02 20:22:10|461.57|459.27|461.6|459.3|461.6|459.3|461.57|459.27|2
1735849340000|2025-01-02 20:22:20|461.77|459.47|461.77|459.47|461.77|459.47|461.77|459.47|1
1735849370000|2025-01-02 20:22:50|461.74|459.44|461.73|459.43|461.74|459.44|461.73|459.43|2
1735849380000|2025-01-02 20:23:00|461.74|459.44|461.76|459.46|461.76|459.46|461.74|459.44|3
1735849390000|2025-01-02 20:23:10|461.75|459.45|461.77|459.47|461.77|459.47|461.75|459.45|3
1735849400000|2025-01-02 20:23:20|461.75|459.45|461.75|459.45|461.76|459.46|461.75|459.45|3
1735849410000|2025-01-02 20:23:30|461.76|459.46|461.7|459.4|461.76|459.46|461.68|459.38|15
1735849420000|2025-01-02 20:23:40|461.66|459.36|461.68|459.38|461.68|459.38|461.65|459.35|9
1735849430000|2025-01-02 20:23:50|461.66|459.36|461.67|459.37|461.68|459.38|461.65|459.35|13
1735849440000|2025-01-02 20:24:00|461.66|459.36|461.68|459.38|461.69|459.39|461.66|459.36|5
1735849450000|2025-01-02 20:24:10|461.65|459.35|461.68|459.38|461.69|459.39|461.65|459.35|9
1735849460000|2025-01-02 20:24:20|461.69|459.39|461.75|459.45|461.75|459.45|461.69|459.39|14
1735849470000|2025-01-02 20:24:30|461.72|459.42|461.74|459.44|461.75|459.45|461.72|459.42|12
1735849480000|2025-01-02 20:24:40|461.73|459.43|461.61|459.31|461.73|459.43|461.61|459.31|10
1735849490000|2025-01-02 20:24:50|461.62|459.32|461.68|459.38|461.69|459.39|461.62|459.32|5
1735849500000|2025-01-02 20:25:00|461.67|459.37|461.63|459.33|461.69|459.39|461.63|459.33|13
1735849510000|2025-01-02 20:25:10|461.64|459.34|461.73|459.43|461.73|459.43|461.64|459.34|11
1735849520000|2025-01-02 20:25:20|461.72|459.42|461.7|459.4|461.74|459.44|461.7|459.4|16
1735849530000|2025-01-02 20:25:30|461.67|459.37|461.72|459.42|461.73|459.43|461.64|459.34|14
1735849540000|2025-01-02 20:25:40|461.73|459.43|461.72|459.42|461.75|459.45|461.72|459.42|11
1735849550000|2025-01-02 20:25:50|461.64|459.34|461.6|459.3|461.68|459.38|461.6|459.3|13
1735849560000|2025-01-02 20:26:00|461.57|459.27|461.62|459.32|461.68|459.38|461.57|459.27|15
1735849570000|2025-01-02 20:26:10|461.61|459.31|461.5|459.2|461.61|459.31|461.49|459.19|7
1735849580000|2025-01-02 20:26:20|461.51|459.21|461.49|459.19|461.51|459.21|461.49|459.19|5
1735849590000|2025-01-02 20:26:30|461.47|459.17|461.46|459.16|461.5|459.2|461.45|459.15|11
1735849600000|2025-01-02 20:26:40|461.47|459.17|461.42|459.12|461.48|459.18|461.41|459.11|9
1735849610000|2025-01-02 20:26:50|461.44|459.14|461.5|459.2|461.5|459.2|461.42|459.12|9
1735849620000|2025-01-02 20:27:00|461.51|459.21|461.53|459.23|461.56|459.26|461.51|459.21|17
1735849630000|2025-01-02 20:27:10|461.54|459.24|461.48|459.18|461.55|459.25|461.48|459.18|12
1735849640000|2025-01-02 20:27:20|461.47|459.17|461.56|459.26|461.56|459.26|461.46|459.16|18
1735849650000|2025-01-02 20:27:30|461.55|459.25|461.39|459.09|461.56|459.26|461.39|459.09|8
1735849660000|2025-01-02 20:27:40|461.4|459.1|461.4|459.1|461.42|459.12|461.38|459.08|9
1735849670000|2025-01-02 20:27:50|461.41|459.11|461.41|459.11|461.42|459.12|461.39|459.09|7
1735849680000|2025-01-02 20:28:00|461.42|459.12|461.51|459.21|461.51|459.21|461.41|459.11|11
1735849690000|2025-01-02 20:28:10|461.52|459.22|461.51|459.21|461.52|459.22|461.49|459.19|10
1735849700000|2025-01-02 20:28:20|461.5|459.2|461.5|459.2|461.5|459.2|461.48|459.18|8
1735849710000|2025-01-02 20:28:30|461.49|459.19|461.56|459.26|461.56|459.26|461.49|459.19|10
1735849720000|2025-01-02 20:28:40|461.57|459.27|461.51|459.21|461.57|459.27|461.48|459.18|10
1735849730000|2025-01-02 20:28:50|461.52|459.22|461.54|459.24|461.54|459.24|461.5|459.2|8
1735849740000|2025-01-02 20:29:00|461.53|459.23|461.52|459.22|461.56|459.26|461.51|459.21|22
1735849750000|2025-01-02 20:29:10|461.53|459.23|461.48|459.18|461.53|459.23|461.46|459.16|17
1735849760000|2025-01-02 20:29:20|461.47|459.17|461.47|459.17|461.49|459.19|461.47|459.17|15
1735849770000|2025-01-02 20:29:30|461.48|459.18|461.28|458.98|461.48|459.18|461.27|458.97|12
1735849780000|2025-01-02 20:29:40|461.27|458.97|461.17|458.87|461.27|458.97|461.17|458.87|14
1735849790000|2025-01-02 20:29:50|461.18|458.88|461.2|458.9|461.21|458.91|461.18|458.88|12
1735849800000|2025-01-02 20:30:00|461.24|458.94|461.1|458.8|461.31|459.01|461.1|458.8|18
1735849810000|2025-01-02 20:30:10|461.11|458.81|460.99|458.69|461.11|458.81|460.99|458.69|8
1735849820000|2025-01-02 20:30:20|460.97|458.67|460.98|458.68|461|458.7|460.97|458.67|5
1735849830000|2025-01-02 20:30:30|460.96|458.66|460.78|458.48|460.96|458.66|460.77|458.47|7
1735849840000|2025-01-02 20:30:40|460.79|458.49|460.91|458.61|460.94|458.64|460.75|458.45|14
1735849850000|2025-01-02 20:30:50|460.92|458.62|460.8|458.5|460.94|458.64|460.8|458.5|13
1735849860000|2025-01-02 20:31:00|460.81|458.51|460.98|458.68|460.98|458.68|460.8|458.5|17
1735849870000|2025-01-02 20:31:10|460.97|458.67|460.96|458.66|460.97|458.67|460.95|458.65|4
1735849880000|2025-01-02 20:31:20|460.95|458.65|460.98|458.68|460.98|458.68|460.9|458.6|7
1735849940000|2025-01-02 20:32:20|460.95|458.65|460.91|458.61|460.96|458.66|460.89|458.59|15
1735849950000|2025-01-02 20:32:30|460.93|458.63|460.93|458.63|460.94|458.64|460.89|458.59|14
1735849960000|2025-01-02 20:32:40|460.91|458.61|460.82|458.52|460.91|458.61|460.82|458.52|8
1735849970000|2025-01-02 20:32:50|460.8|458.5|460.73|458.43|460.8|458.5|460.68|458.38|15
1735849980000|2025-01-02 20:33:00|460.74|458.44|460.62|458.32|460.77|458.47|460.62|458.32|13
1735849990000|2025-01-02 20:33:10|460.61|458.31|460.72|458.42|460.79|458.49|460.61|458.31|12
1735850000000|2025-01-02 20:33:20|460.7|458.4|460.51|458.21|460.7|458.4|460.51|458.21|13
1735850010000|2025-01-02 20:33:30|460.5|458.2|460.44|458.14|460.5|458.2|460.39|458.09|11
1735850020000|2025-01-02 20:33:40|460.46|458.16|460.45|458.15|460.47|458.17|460.45|458.15|14
1735850030000|2025-01-02 20:33:50|460.46|458.16|460.63|458.33|460.64|458.34|460.45|458.15|14
1735850040000|2025-01-02 20:34:00|460.65|458.35|460.5|458.2|460.65|458.35|460.48|458.18|24
1735850050000|2025-01-02 20:34:10|460.48|458.18|460.45|458.15|460.51|458.21|460.44|458.14|12
1735850060000|2025-01-02 20:34:20|460.43|458.13|460.5|458.2|460.51|458.21|460.31|458.01|19
1735850070000|2025-01-02 20:34:30|460.51|458.21|460.48|458.18|460.52|458.22|460.45|458.15|15
1735850080000|2025-01-02 20:34:40|460.47|458.17|460.43|458.13|460.47|458.17|460.38|458.08|20
1735850090000|2025-01-02 20:34:50|460.41|458.11|460.33|458.03|460.41|458.11|460.32|458.02|11
1735850100000|2025-01-02 20:35:00|460.38|458.08|460.31|458.01|460.38|458.08|460.29|457.99|14
1735850110000|2025-01-02 20:35:10|460.34|458.04|460.06|457.76|460.34|458.04|460.06|457.76|16
1735850120000|2025-01-02 20:35:20|460.03|457.73|460|457.7|460.04|457.74|459.98|457.68|16
1735850130000|2025-01-02 20:35:30|460.01|457.71|459.76|457.46|460.01|457.71|459.74|457.44|15
1735850140000|2025-01-02 20:35:40|459.74|457.44|459.76|457.46|459.8|457.5|459.63|457.33|14
1735850150000|2025-01-02 20:35:50|459.78|457.48|459.49|457.19|459.81|457.51|459.48|457.18|14
1735850160000|2025-01-02 20:36:00|459.52|457.22|459.54|457.24|459.55|457.25|459.5|457.2|21
1735850170000|2025-01-02 20:36:10|459.53|457.23|459.44|457.14|459.54|457.24|459.44|457.14|12
1735850180000|2025-01-02 20:36:20|459.43|457.13|459.55|457.25|459.55|457.25|459.43|457.13|10
1735850190000|2025-01-02 20:36:30|459.54|457.24|459.36|457.06|459.54|457.24|459.35|457.05|16
1735850200000|2025-01-02 20:36:40|459.35|457.05|459.37|457.07|459.37|457.07|459.33|457.03|13
1735850210000|2025-01-02 20:36:50|459.38|457.08|459.33|457.03|459.42|457.12|459.33|457.03|15
1735850220000|2025-01-02 20:37:00|459.34|457.04|459.29|456.99|459.38|457.08|459.29|456.99|12
1735850230000|2025-01-02 20:37:10|459.31|457.01|459.32|457.02|459.34|457.04|459.3|457|10
1735850240000|2025-01-02 20:37:20|459.34|457.04|459.32|457.02|459.38|457.08|459.32|457.02|9
1735850250000|2025-01-02 20:37:30|459.3|457|459.29|456.99|459.32|457.02|459.29|456.99|8
1735850270000|2025-01-02 20:37:50|459.32|457.02|459.38|457.08|459.38|457.08|459.32|457.02|10
1735850280000|2025-01-02 20:38:00|459.37|457.07|459.39|457.09|459.39|457.09|459.34|457.04|20
1735850290000|2025-01-02 20:38:10|459.38|457.08|459.36|457.06|459.38|457.08|459.35|457.05|14
1735850300000|2025-01-02 20:38:20|459.35|457.05|459.36|457.06|459.36|457.06|459.33|457.03|8
1735850310000|2025-01-02 20:38:30|459.35|457.05|459.37|457.07|459.37|457.07|459.32|457.02|11
1735850320000|2025-01-02 20:38:40|459.39|457.09|459.45|457.15|459.45|457.15|459.39|457.09|4
1735850340000|2025-01-02 20:39:00|459.42|457.12|459.43|457.13|459.43|457.13|459.41|457.11|4
1735850350000|2025-01-02 20:39:10|459.42|457.12|459.35|457.05|459.43|457.13|459.35|457.05|12
1735850360000|2025-01-02 20:39:20|459.36|457.06|459.3|457|459.36|457.06|459.3|457|14
1735850370000|2025-01-02 20:39:30|459.31|457.01|459.34|457.04|459.35|457.05|459.29|456.99|6
1735850380000|2025-01-02 20:39:40|459.35|457.05|459.3|457|459.4|457.1|459.3|457|14
1735850390000|2025-01-02 20:39:50|459.31|457.01|459.29|456.99|459.36|457.06|459.29|456.99|9
1735850420000|2025-01-02 20:40:20|459.31|457.01|459.3|457|459.32|457.02|459.3|457|6
1735850430000|2025-01-02 20:40:30|459.29|456.99|459.31|457.01|459.31|457.01|459.29|456.99|3
1735850440000|2025-01-02 20:40:40|459.34|457.04|459.45|457.15|459.45|457.15|459.34|457.04|12
1735850480000|2025-01-02 20:41:20|459.41|457.11|459.44|457.14|459.44|457.14|459.41|457.11|8
1735850490000|2025-01-02 20:41:30|459.45|457.15|459.45|457.15|459.45|457.15|459.45|457.15|1
1735850700000|2025-01-02 20:45:00|459.47|457.17|459.49|457.19|459.49|457.19|459.47|457.17|2
1735850770000|2025-01-02 20:46:10|459.55|457.25|459.61|457.31|459.61|457.31|459.55|457.25|2
1735850790000|2025-01-02 20:46:30|459.65|457.35|459.69|457.39|459.69|457.39|459.65|457.35|2
1735850810000|2025-01-02 20:46:50|459.76|457.46|459.73|457.43|459.8|457.5|459.73|457.43|16
1735850820000|2025-01-02 20:47:00|459.71|457.41|459.71|457.41|459.75|457.45|459.61|457.31|20
1735850830000|2025-01-02 20:47:10|459.72|457.42|459.78|457.48|459.79|457.49|459.71|457.41|22
1735850840000|2025-01-02 20:47:20|459.74|457.44|459.78|457.48|459.81|457.51|459.72|457.42|20
1735850850000|2025-01-02 20:47:30|459.79|457.49|459.78|457.48|459.8|457.5|459.75|457.45|19
1735850860000|2025-01-02 20:47:40|459.79|457.49|459.84|457.54|459.84|457.54|459.79|457.49|8
1735850930000|2025-01-02 20:48:50|459.9|457.6|459.94|457.64|459.94|457.64|459.9|457.6|4
1735850940000|2025-01-02 20:49:00|459.93|457.63|459.97|457.67|459.97|457.67|459.93|457.63|4
1735851070000|2025-01-02 20:51:10|459.99|457.69|460.06|457.76|460.06|457.76|459.99|457.69|3
1735851130000|2025-01-02 20:52:10|460|457.7|460.03|457.73|460.03|457.73|459.95|457.65|6
1735851140000|2025-01-02 20:52:20|460.02|457.72|460.03|457.73|460.03|457.73|459.93|457.63|15
1735851150000|2025-01-02 20:52:30|460.02|457.72|459.95|457.65|460.02|457.72|459.93|457.63|17
1735851160000|2025-01-02 20:52:40|459.96|457.66|460.02|457.72|460.02|457.72|459.95|457.65|13
1735851170000|2025-01-02 20:52:50|460.03|457.73|460.05|457.75|460.05|457.75|460.02|457.72|9
1735851180000|2025-01-02 20:53:00|459.96|457.66|460.01|457.71|460.01|457.71|459.96|457.66|5
1735851190000|2025-01-02 20:53:10|460|457.7|460.06|457.76|460.06|457.76|460|457.7|8
1735851200000|2025-01-02 20:53:20|460.08|457.78|460.1|457.8|460.1|457.8|460.08|457.78|6
1735851280000|2025-01-02 20:54:40|460.04|457.74|460.03|457.73|460.04|457.74|460.03|457.73|2
1735851290000|2025-01-02 20:54:50|460|457.7|459.96|457.66|460|457.7|459.96|457.66|4
1735851360000|2025-01-02 20:56:00|459.97|457.67|459.97|457.67|459.97|457.67|459.96|457.66|3
1735851370000|2025-01-02 20:56:10|459.96|457.66|459.97|457.67|459.97|457.67|459.96|457.66|2
1735851380000|2025-01-02 20:56:20|459.96|457.66|459.96|457.66|459.96|457.66|459.96|457.66|1
1735851610000|2025-01-02 21:00:10|459.97|457.67|459.97|457.67|459.97|457.67|459.97|457.67|1
1735851760000|2025-01-02 21:02:40|460|457.7|460|457.7|460.04|457.74|460|457.7|5
1735851770000|2025-01-02 21:02:50|459.96|457.66|459.96|457.66|459.96|457.66|459.96|457.66|1
1735851790000|2025-01-02 21:03:10|459.98|457.68|459.98|457.68|459.98|457.68|459.98|457.68|1
1735851800000|2025-01-02 21:03:20|459.99|457.69|460.04|457.74|460.04|457.74|459.99|457.69|9
1735851820000|2025-01-02 21:03:40|460|457.7|460|457.7|460|457.7|459.96|457.66|7
1735851830000|2025-01-02 21:03:50|459.96|457.66|459.96|457.66|459.96|457.66|459.96|457.66|1
1735851920000|2025-01-02 21:05:20|459.73|457.43|459.48|457.18|459.73|457.43|459.48|457.18|2
1735851930000|2025-01-02 21:05:30|459.47|457.17|459.46|457.16|459.47|457.17|459.46|457.16|2
1735852010000|2025-01-02 21:06:50|459.5|457.2|459.51|457.21|459.51|457.21|459.5|457.2|2
1735852020000|2025-01-02 21:07:00|459.49|457.19|459.46|457.16|459.51|457.21|459.46|457.16|7
1735852150000|2025-01-02 21:09:10|459.5|457.2|459.46|457.16|459.5|457.2|459.46|457.16|2
1735852320000|2025-01-02 21:12:00|459.48|457.18|459.5|457.2|459.5|457.2|459.46|457.16|6
1735852330000|2025-01-02 21:12:10|459.49|457.19|459.48|457.18|459.5|457.2|459.46|457.16|6
1735852340000|2025-01-02 21:12:20|459.46|457.16|459.49|457.19|459.49|457.19|459.46|457.16|11
1735852350000|2025-01-02 21:12:30|459.5|457.2|459.5|457.2|459.5|457.2|459.5|457.2|1
1735852420000|2025-01-02 21:13:40|459.48|457.18|459.49|457.19|459.49|457.19|459.48|457.18|2
1735852430000|2025-01-02 21:13:50|459.5|457.2|459.5|457.2|459.5|457.2|459.47|457.17|5
1735852440000|2025-01-02 21:14:00|459.48|457.18|459.47|457.17|459.5|457.2|459.47|457.17|12
1735852450000|2025-01-02 21:14:10|459.48|457.18|459.48|457.18|459.48|457.18|459.47|457.17|11
1735852460000|2025-01-02 21:14:20|459.47|457.17|459.47|457.17|459.48|457.18|459.47|457.17|11
1735852470000|2025-01-02 21:14:30|459.48|457.18|459.47|457.17|459.48|457.18|459.47|457.17|12
1735852480000|2025-01-02 21:14:40|459.48|457.18|459.49|457.19|459.5|457.2|459.47|457.17|7
1735852490000|2025-01-02 21:14:50|459.5|457.2|459.5|457.2|459.5|457.2|459.49|457.19|11
1735852540000|2025-01-02 21:15:40|459.49|457.19|459.48|457.18|459.49|457.19|459.48|457.18|2
1735852550000|2025-01-02 21:15:50|459.47|457.17|459.49|457.19|459.49|457.19|459.47|457.17|3
1735852560000|2025-01-02 21:16:00|459.48|457.18|459.48|457.18|459.49|457.19|459.47|457.17|18
1735852570000|2025-01-02 21:16:10|459.49|457.19|459.5|457.2|459.5|457.2|459.49|457.19|2
1735852590000|2025-01-02 21:16:30|459.59|457.29|459.59|457.29|459.59|457.29|459.59|457.29|1
1735852600000|2025-01-02 21:16:40|459.65|457.35|459.72|457.42|459.72|457.42|459.65|457.35|2
1735852690000|2025-01-02 21:18:10|459.73|457.43|459.75|457.45|459.75|457.45|459.73|457.43|2
1735852710000|2025-01-02 21:18:30|459.76|457.46|459.9|457.6|459.9|457.6|459.76|457.46|3
1735852720000|2025-01-02 21:18:40|459.91|457.61|459.97|457.67|459.97|457.67|459.91|457.61|3
1735852740000|2025-01-02 21:19:00|460.12|457.82|460.28|457.98|460.28|457.98|460.12|457.82|2
1735852750000|2025-01-02 21:19:10|460.33|458.03|460.38|458.08|460.38|458.08|460.33|458.03|2
1735852760000|2025-01-02 21:19:20|460.34|458.04|460.27|457.97|460.36|458.06|460.26|457.96|10
1735852770000|2025-01-02 21:19:30|460.26|457.96|460.27|457.97|460.27|457.97|460.26|457.96|8
1735852780000|2025-01-02 21:19:40|460.26|457.96|460.27|457.97|460.28|457.98|460.26|457.96|4
1735852790000|2025-01-02 21:19:50|460.26|457.96|460.24|457.94|460.26|457.96|460.23|457.93|4
1735852800000|2025-01-02 21:20:00|460.23|457.93|460.3|458|460.3|458|460.22|457.92|6
1735852810000|2025-01-02 21:20:10|460.31|458.01|460.22|457.92|460.31|458.01|460.19|457.89|12
1735852820000|2025-01-02 21:20:20|460.23|457.93|460.21|457.91|460.27|457.97|460.2|457.9|14
1735852830000|2025-01-02 21:20:30|460.22|457.92|460.23|457.93|460.25|457.95|460.17|457.87|15
1735852840000|2025-01-02 21:20:40|460.22|457.92|460.23|457.93|460.23|457.93|460.22|457.92|2
1735852850000|2025-01-02 21:20:50|460.25|457.95|460.21|457.91|460.25|457.95|460.2|457.9|5
1735852860000|2025-01-02 21:21:00|460.19|457.89|460.35|458.05|460.35|458.05|460.19|457.89|12
1735852870000|2025-01-02 21:21:10|460.36|458.06|460.34|458.04|460.36|458.06|460.31|458.01|16
1735852880000|2025-01-02 21:21:20|460.33|458.03|460.24|457.94|460.34|458.04|460.24|457.94|13
1735852890000|2025-01-02 21:21:30|460.23|457.93|460.11|457.81|460.23|457.93|460.09|457.79|10
1735852900000|2025-01-02 21:21:40|460.12|457.82|460.1|457.8|460.12|457.82|460.09|457.79|4
1735852920000|2025-01-02 21:22:00|460.11|457.81|460.27|457.97|460.27|457.97|460.11|457.81|6
1735852930000|2025-01-02 21:22:10|460.26|457.96|460.19|457.89|460.26|457.96|460.18|457.88|11
1735852940000|2025-01-02 21:22:20|460.18|457.88|460.1|457.8|460.18|457.88|460.09|457.79|7
1735852950000|2025-01-02 21:22:30|460.15|457.85|460.17|457.87|460.18|457.88|460.14|457.84|9
1735852960000|2025-01-02 21:22:40|460.18|457.88|460.19|457.89|460.19|457.89|460.18|457.88|2
1735852970000|2025-01-02 21:22:50|460.16|457.86|460.18|457.88|460.18|457.88|460.16|457.86|3
1735852980000|2025-01-02 21:23:00|460.19|457.89|460.19|457.89|460.2|457.9|460.18|457.88|5
1735853000000|2025-01-02 21:23:20|460.2|457.9|460.38|458.08|460.38|458.08|460.2|457.9|12
1735853030000|2025-01-02 21:23:50|460.39|458.09|460.43|458.13|460.43|458.13|460.39|458.09|5
1735853060000|2025-01-02 21:24:20|460.48|458.18|460.54|458.24|460.54|458.24|460.48|458.18|2
1735853100000|2025-01-02 21:25:00|460.55|458.25|460.55|458.25|460.55|458.25|460.55|458.25|1
1735853120000|2025-01-02 21:25:20|460.57|458.27|460.6|458.3|460.6|458.3|460.57|458.27|2
1735853260000|2025-01-02 21:27:40|460.61|458.31|460.77|458.47|460.77|458.47|460.61|458.31|4
1735853400000|2025-01-02 21:30:00|460.79|458.49|460.79|458.49|460.79|458.49|460.79|458.49|1
1735853410000|2025-01-02 21:30:10|460.77|458.47|460.7|458.4|460.77|458.47|460.66|458.36|11
1735853420000|2025-01-02 21:30:20|460.74|458.44|460.9|458.6|460.9|458.6|460.74|458.44|12
1735853430000|2025-01-02 21:30:30|460.91|458.61|460.77|458.47|460.94|458.64|460.75|458.45|19
1735853440000|2025-01-02 21:30:40|460.76|458.46|460.69|458.39|460.77|458.47|460.68|458.38|15
1735853450000|2025-01-02 21:30:50|460.68|458.38|460.71|458.41|460.73|458.43|460.66|458.36|22
1735853460000|2025-01-02 21:31:00|460.68|458.38|460.72|458.42|460.74|458.44|460.68|458.38|13
1735853470000|2025-01-02 21:31:10|460.7|458.4|460.73|458.43|460.74|458.44|460.64|458.34|13
1735853480000|2025-01-02 21:31:20|460.74|458.44|460.62|458.32|460.74|458.44|460.59|458.29|19
1735853490000|2025-01-02 21:31:30|460.64|458.34|460.65|458.35|460.65|458.35|460.63|458.33|20
1735853500000|2025-01-02 21:31:40|460.64|458.34|460.53|458.23|460.64|458.34|460.43|458.13|20
1735853510000|2025-01-02 21:31:50|460.52|458.22|460.46|458.16|460.53|458.23|460.46|458.16|14
1735853520000|2025-01-02 21:32:00|460.45|458.15|460.15|457.85|460.45|458.15|460.13|457.83|22
1735853530000|2025-01-02 21:32:10|460.12|457.82|460.16|457.86|460.21|457.91|460.1|457.8|18
1735853540000|2025-01-02 21:32:20|460.17|457.87|460.15|457.85|460.17|457.87|460.14|457.84|12
1735853550000|2025-01-02 21:32:30|460.18|457.88|460.24|457.94|460.24|457.94|460.18|457.88|17
1735853560000|2025-01-02 21:32:40|460.3|458|460.21|457.91|460.3|458|460.2|457.9|13
1735853570000|2025-01-02 21:32:50|460.22|457.92|460.33|458.03|460.33|458.03|460.22|457.92|9
1735853580000|2025-01-02 21:33:00|460.32|458.02|460.28|457.98|460.33|458.03|460.28|457.98|9
1735853590000|2025-01-02 21:33:10|460.29|457.99|460.34|458.04|460.34|458.04|460.29|457.99|13
1735853600000|2025-01-02 21:33:20|460.35|458.05|460.27|457.97|460.35|458.05|460.18|457.88|20
1735853610000|2025-01-02 21:33:30|460.26|457.96|460.27|457.97|460.29|457.99|460.26|457.96|8
1735853620000|2025-01-02 21:33:40|460.28|457.98|460.33|458.03|460.33|458.03|460.28|457.98|9
1735853630000|2025-01-02 21:33:50|460.32|458.02|460.45|458.15|460.46|458.16|460.32|458.02|21
1735853640000|2025-01-02 21:34:00|460.44|458.14|460.42|458.12|460.44|458.14|460.35|458.05|20
1735853650000|2025-01-02 21:34:10|460.43|458.13|460.39|458.09|460.47|458.17|460.39|458.09|17
1735853660000|2025-01-02 21:34:20|460.34|458.04|460.31|458.01|460.34|458.04|460.28|457.98|19
1735853670000|2025-01-02 21:34:30|460.32|458.02|460.34|458.04|460.34|458.04|460.26|457.96|18
1735853680000|2025-01-02 21:34:40|460.33|458.03|460.23|457.93|460.33|458.03|460.15|457.85|10
1735853690000|2025-01-02 21:34:50|460.24|457.94|460.15|457.85|460.26|457.96|460.13|457.83|12
1735853700000|2025-01-02 21:35:00|460.14|457.84|460.12|457.82|460.15|457.85|460.07|457.77|12
1735853710000|2025-01-02 21:35:10|460.11|457.81|460.18|457.88|460.2|457.9|460.1|457.8|16
1735853720000|2025-01-02 21:35:20|460.17|457.87|460.15|457.85|460.18|457.88|460.11|457.81|18
1735853730000|2025-01-02 21:35:30|460.14|457.84|460.12|457.82|460.17|457.87|460.12|457.82|8
1735853740000|2025-01-02 21:35:40|460.16|457.86|460.14|457.84|460.2|457.9|460.13|457.83|11
1735853750000|2025-01-02 21:35:50|460.19|457.89|460.15|457.85|460.19|457.89|460.12|457.82|13
1735853760000|2025-01-02 21:36:00|460.2|457.9|460.43|458.13|460.43|458.13|460.19|457.89|21
1735853770000|2025-01-02 21:36:10|460.41|458.11|460.41|458.11|460.45|458.15|460.35|458.05|12
1735853780000|2025-01-02 21:36:20|460.45|458.15|460.39|458.09|460.45|458.15|460.39|458.09|6
1735853790000|2025-01-02 21:36:30|460.37|458.07|460.35|458.05|460.37|458.07|460.3|458|18
1735853800000|2025-01-02 21:36:40|460.32|458.02|460.2|457.9|460.36|458.06|460.19|457.89|25
1735853810000|2025-01-02 21:36:50|460.19|457.89|460.13|457.83|460.21|457.91|460.11|457.81|15
1735853820000|2025-01-02 21:37:00|460.17|457.87|460.22|457.92|460.26|457.96|460.13|457.83|17
1735853830000|2025-01-02 21:37:10|460.2|457.9|460.38|458.08|460.4|458.1|460.19|457.89|19
1735853840000|2025-01-02 21:37:20|460.45|458.15|460.42|458.12|460.45|458.15|460.4|458.1|13
1735853850000|2025-01-02 21:37:30|460.4|458.1|460.35|458.05|460.4|458.1|460.28|457.98|13
1735853860000|2025-01-02 21:37:40|460.3|458|460.34|458.04|460.38|458.08|460.3|458|9
1735853870000|2025-01-02 21:37:50|460.4|458.1|460.43|458.13|460.43|458.13|460.4|458.1|5
1735853880000|2025-01-02 21:38:00|460.42|458.12|460.37|458.07|460.42|458.12|460.35|458.05|6
1735853890000|2025-01-02 21:38:10|460.36|458.06|460.2|457.9|460.36|458.06|460.2|457.9|4
1735853900000|2025-01-02 21:38:20|460.26|457.96|460.21|457.91|460.29|457.99|460.21|457.91|5
1735853920000|2025-01-02 21:38:40|460.18|457.88|460.25|457.95|460.25|457.95|460.18|457.88|5
1735853930000|2025-01-02 21:38:50|460.19|457.89|460.22|457.92|460.24|457.94|460.18|457.88|12
1735853940000|2025-01-02 21:39:00|460.29|457.99|460.27|457.97|460.29|457.99|460.22|457.92|6
1735853950000|2025-01-02 21:39:10|460.28|457.98|460.22|457.92|460.34|458.04|460.22|457.92|20
1735853960000|2025-01-02 21:39:20|460.26|457.96|460.26|457.96|460.28|457.98|460.25|457.95|16
1735853970000|2025-01-02 21:39:30|460.25|457.95|460.28|457.98|460.29|457.99|460.24|457.94|15
1735853980000|2025-01-02 21:39:40|460.27|457.97|460.32|458.02|460.32|458.02|460.27|457.97|12
1735853990000|2025-01-02 21:39:50|460.36|458.06|460.45|458.15|460.46|458.16|460.35|458.05|18
1735854000000|2025-01-02 21:40:00|460.44|458.14|460.57|458.27|460.58|458.28|460.42|458.12|21
1735854010000|2025-01-02 21:40:10|460.56|458.26|460.64|458.34|460.64|458.34|460.56|458.26|10
1735854020000|2025-01-02 21:40:20|460.62|458.32|460.52|458.22|460.62|458.32|460.52|458.22|15
1735854030000|2025-01-02 21:40:30|460.55|458.25|460.44|458.14|460.55|458.25|460.42|458.12|14
1735854040000|2025-01-02 21:40:40|460.43|458.13|460.37|458.07|460.43|458.13|460.33|458.03|11
1735854050000|2025-01-02 21:40:50|460.38|458.08|460.38|458.08|460.43|458.13|460.37|458.07|9
1735854060000|2025-01-02 21:41:00|460.36|458.06|460.39|458.09|460.41|458.11|460.34|458.04|8
1735854070000|2025-01-02 21:41:10|460.4|458.1|460.51|458.21|460.54|458.24|460.4|458.1|13
1735854080000|2025-01-02 21:41:20|460.5|458.2|460.61|458.31|460.64|458.34|460.5|458.2|11
1735854090000|2025-01-02 21:41:30|460.64|458.34|460.63|458.33|460.64|458.34|460.6|458.3|12
1735854100000|2025-01-02 21:41:40|460.64|458.34|460.52|458.22|460.65|458.35|460.51|458.21|17
1735854110000|2025-01-02 21:41:50|460.53|458.23|460.53|458.23|460.53|458.23|460.52|458.22|5
1735854120000|2025-01-02 21:42:00|460.54|458.24|460.65|458.35|460.65|458.35|460.54|458.24|15
1735854130000|2025-01-02 21:42:10|460.66|458.36|460.52|458.22|460.67|458.37|460.52|458.22|22
1735854140000|2025-01-02 21:42:20|460.54|458.24|460.54|458.24|460.55|458.25|460.43|458.13|17
1735854150000|2025-01-02 21:42:30|460.55|458.25|460.54|458.24|460.57|458.27|460.51|458.21|18
1735854160000|2025-01-02 21:42:40|460.53|458.23|460.45|458.15|460.56|458.26|460.45|458.15|11
1735854170000|2025-01-02 21:42:50|460.44|458.14|460.31|458.01|460.45|458.15|460.31|458.01|7
1735854180000|2025-01-02 21:43:00|460.29|457.99|460.3|458|460.35|458.05|460.29|457.99|10
1735854190000|2025-01-02 21:43:10|460.38|458.08|460.21|457.91|460.38|458.08|460.21|457.91|14
1735854200000|2025-01-02 21:43:20|460.2|457.9|460.2|457.9|460.2|457.9|460.2|457.9|1
1735854210000|2025-01-02 21:43:30|460.18|457.88|460.33|458.03|460.38|458.08|460.18|457.88|8
1735854220000|2025-01-02 21:43:40|460.38|458.08|460.33|458.03|460.39|458.09|460.31|458.01|10
1735854230000|2025-01-02 21:43:50|460.34|458.04|460.35|458.05|460.38|458.08|460.32|458.02|10
1735854240000|2025-01-02 21:44:00|460.34|458.04|460.36|458.06|460.4|458.1|460.34|458.04|7
1735854250000|2025-01-02 21:44:10|460.35|458.05|460.21|457.91|460.35|458.05|460.19|457.89|16
1735854260000|2025-01-02 21:44:20|460.17|457.87|460.08|457.78|460.25|457.95|460.08|457.78|23
1735854270000|2025-01-02 21:44:30|460.05|457.75|460.05|457.75|460.06|457.76|460|457.7|11
1735854280000|2025-01-02 21:44:40|460.03|457.73|460.01|457.71|460.05|457.75|459.95|457.65|15
1735854290000|2025-01-02 21:44:50|460|457.7|460.02|457.72|460.03|457.73|460|457.7|4
1735854300000|2025-01-02 21:45:00|460.03|457.73|460.08|457.78|460.14|457.84|460.03|457.73|11
1735854310000|2025-01-02 21:45:10|460.06|457.76|459.93|457.63|460.16|457.86|459.9|457.6|22
1735854320000|2025-01-02 21:45:20|459.91|457.61|459.88|457.58|459.91|457.61|459.76|457.46|14
1735854330000|2025-01-02 21:45:30|459.86|457.56|460.05|457.75|460.06|457.76|459.83|457.53|11
1735854340000|2025-01-02 21:45:40|460.03|457.73|460.03|457.73|460.08|457.78|459.94|457.64|11
1735854350000|2025-01-02 21:45:50|460.09|457.79|459.92|457.62|460.09|457.79|459.92|457.62|16
1735854360000|2025-01-02 21:46:00|459.91|457.61|459.85|457.55|459.95|457.65|459.85|457.55|5
1735854380000|2025-01-02 21:46:20|459.84|457.54|459.78|457.48|459.87|457.57|459.72|457.42|11
1735854390000|2025-01-02 21:46:30|459.73|457.43|459.83|457.53|459.83|457.53|459.73|457.43|3
1735854400000|2025-01-02 21:46:40|459.89|457.59|459.86|457.56|459.9|457.6|459.83|457.53|10
1735854410000|2025-01-02 21:46:50|459.9|457.6|460.05|457.75|460.05|457.75|459.87|457.57|16
1735854420000|2025-01-02 21:47:00|460.11|457.81|460.19|457.89|460.2|457.9|460.07|457.77|7
1735854430000|2025-01-02 21:47:10|460.21|457.91|460.27|457.97|460.27|457.97|460.17|457.87|14
1735854490000|2025-01-02 21:48:10|460.24|457.94|460.24|457.94|460.25|457.95|460.23|457.93|8
1735854500000|2025-01-02 21:48:20|460.22|457.92|460.27|457.97|460.27|457.97|460.22|457.92|13
1735854550000|2025-01-02 21:49:10|460.33|458.03|460.4|458.1|460.4|458.1|460.33|458.03|2
1735854630000|2025-01-02 21:50:30|460.38|458.08|460.4|458.1|460.4|458.1|460.38|458.08|2
1735854640000|2025-01-02 21:50:40|460.36|458.06|460.32|458.02|460.36|458.06|460.32|458.02|5
1735854650000|2025-01-02 21:50:50|460.27|457.97|460.29|457.99|460.29|457.99|460.22|457.92|11
1735854660000|2025-01-02 21:51:00|460.3|458|460.34|458.04|460.37|458.07|460.3|458|10
1735854670000|2025-01-02 21:51:10|460.32|458.02|460.35|458.05|460.37|458.07|460.3|458|12
1735854680000|2025-01-02 21:51:20|460.36|458.06|460.4|458.1|460.4|458.1|460.35|458.05|7
1735854730000|2025-01-02 21:52:10|460.38|458.08|460.35|458.05|460.38|458.08|460.34|458.04|8
1735854740000|2025-01-02 21:52:20|460.34|458.04|460.35|458.05|460.38|458.08|460.34|458.04|8
1735854750000|2025-01-02 21:52:30|460.37|458.07|460.35|458.05|460.38|458.08|460.35|458.05|5
1735854760000|2025-01-02 21:52:40|460.37|458.07|460.37|458.07|460.37|458.07|460.36|458.06|5
1735854770000|2025-01-02 21:52:50|460.36|458.06|460.39|458.09|460.39|458.09|460.33|458.03|8
1735854780000|2025-01-02 21:53:00|460.4|458.1|460.4|458.1|460.4|458.1|460.4|458.1|1
1735854790000|2025-01-02 21:53:10|460.37|458.07|460.36|458.06|460.38|458.08|460.32|458.02|10
1735854800000|2025-01-02 21:53:20|460.38|458.08|460.4|458.1|460.4|458.1|460.38|458.08|2
1735854820000|2025-01-02 21:53:40|460.48|458.18|460.54|458.24|460.54|458.24|460.48|458.18|2
1735854830000|2025-01-02 21:53:50|460.56|458.26|460.61|458.31|460.65|458.35|460.52|458.22|10
1735854840000|2025-01-02 21:54:00|460.68|458.38|460.8|458.5|460.82|458.52|460.68|458.38|17
1735854850000|2025-01-02 21:54:10|460.83|458.53|460.8|458.5|460.83|458.53|460.79|458.49|5
1735854860000|2025-01-02 21:54:20|460.82|458.52|460.82|458.52|460.83|458.53|460.8|458.5|5
1735854870000|2025-01-02 21:54:30|460.74|458.44|460.77|458.47|460.77|458.47|460.73|458.43|7
1735854880000|2025-01-02 21:54:40|460.78|458.48|460.78|458.48|460.78|458.48|460.78|458.48|1
1735854890000|2025-01-02 21:54:50|460.74|458.44|460.74|458.44|460.78|458.48|460.74|458.44|3
1735854900000|2025-01-02 21:55:00|460.79|458.49|460.91|458.61|460.91|458.61|460.79|458.49|12
1735854920000|2025-01-02 21:55:20|460.92|458.62|460.92|458.62|460.92|458.62|460.91|458.61|3
1735854930000|2025-01-02 21:55:30|460.9|458.6|460.78|458.48|460.9|458.6|460.78|458.48|3
1735854940000|2025-01-02 21:55:40|460.75|458.45|460.69|458.39|460.79|458.49|460.68|458.38|13
1735854950000|2025-01-02 21:55:50|460.7|458.4|460.7|458.4|460.7|458.4|460.7|458.4|1
1735854960000|2025-01-02 21:56:00|460.69|458.39|460.69|458.39|460.71|458.41|460.69|458.39|4
1735854970000|2025-01-02 21:56:10|460.68|458.38|460.67|458.37|460.68|458.38|460.66|458.36|5
1735854990000|2025-01-02 21:56:30|460.65|458.35|460.66|458.36|460.66|458.36|460.61|458.31|6
1735855000000|2025-01-02 21:56:40|460.7|458.4|460.67|458.37|460.7|458.4|460.67|458.37|4
1735855010000|2025-01-02 21:56:50|460.65|458.35|460.65|458.35|460.66|458.36|460.65|458.35|5
1735855020000|2025-01-02 21:57:00|460.66|458.36|460.69|458.39|460.71|458.41|460.65|458.35|12
1735855030000|2025-01-02 21:57:10|460.7|458.4|460.7|458.4|460.71|458.41|460.67|458.37|15
1735855040000|2025-01-02 21:57:20|460.71|458.41|460.7|458.4|460.71|458.41|460.67|458.37|7
1735855050000|2025-01-02 21:57:30|460.71|458.41|460.72|458.42|460.75|458.45|460.68|458.38|16
1735855060000|2025-01-02 21:57:40|460.7|458.4|460.77|458.47|460.77|458.47|460.7|458.4|7
1735855070000|2025-01-02 21:57:50|460.78|458.48|460.86|458.56|460.86|458.56|460.77|458.47|15
1735855080000|2025-01-02 21:58:00|460.82|458.52|460.85|458.55|460.86|458.56|460.78|458.48|10
1735855090000|2025-01-02 21:58:10|460.86|458.56|460.86|458.56|460.87|458.57|460.83|458.53|14
1735855100000|2025-01-02 21:58:20|460.87|458.57|460.84|458.54|460.87|458.57|460.84|458.54|6
1735855110000|2025-01-02 21:58:30|460.85|458.55|460.87|458.57|460.87|458.57|460.81|458.51|9
1735855120000|2025-01-02 21:58:40|460.88|458.58|460.92|458.62|460.92|458.62|460.86|458.56|20
1735855130000|2025-01-02 21:58:50|460.93|458.63|460.94|458.64|460.94|458.64|460.92|458.62|5
1735855140000|2025-01-02 21:59:00|460.86|458.56|460.86|458.56|460.86|458.56|460.86|458.56|1
1735855200000|2025-01-02 22:00:00|460.84|458.54|460.84|458.54|460.84|458.54|460.84|458.54|1
1735855210000|2025-01-02 22:00:10|460.85|458.55|460.86|458.56|460.86|458.56|460.85|458.55|2
1735855260000|2025-01-02 22:01:00|460.82|458.52|460.86|458.56|460.86|458.56|460.82|458.52|13
1735855270000|2025-01-02 22:01:10|460.85|458.55|460.82|458.52|460.86|458.56|460.81|458.51|8
1735855280000|2025-01-02 22:01:20|460.83|458.53|460.82|458.52|460.84|458.54|460.81|458.51|16
1735855290000|2025-01-02 22:01:30|460.83|458.53|460.61|458.31|460.83|458.53|460.61|458.31|12
1735855300000|2025-01-02 22:01:40|460.62|458.32|460.66|458.36|460.66|458.36|460.61|458.31|12
1735855310000|2025-01-02 22:01:50|460.65|458.35|460.61|458.31|460.65|458.35|460.61|458.31|5
1735855320000|2025-01-02 22:02:00|460.62|458.32|460.74|458.44|460.74|458.44|460.61|458.31|9
1735855330000|2025-01-02 22:02:10|460.73|458.43|460.59|458.29|460.73|458.43|460.59|458.29|13
1735855340000|2025-01-02 22:02:20|460.57|458.27|460.61|458.31|460.63|458.33|460.57|458.27|9
1735855350000|2025-01-02 22:02:30|460.6|458.3|460.51|458.21|460.61|458.31|460.51|458.21|8
1735855360000|2025-01-02 22:02:40|460.54|458.24|460.6|458.3|460.63|458.33|460.52|458.22|20
1735855370000|2025-01-02 22:02:50|460.61|458.31|460.72|458.42|460.72|458.42|460.61|458.31|13
1735855380000|2025-01-02 22:03:00|460.71|458.41|460.84|458.54|460.85|458.55|460.71|458.41|16
1735855390000|2025-01-02 22:03:10|460.83|458.53|460.86|458.56|460.86|458.56|460.83|458.53|13
1735855430000|2025-01-02 22:03:50|460.83|458.53|460.77|458.47|460.84|458.54|460.77|458.47|13
1735855440000|2025-01-02 22:04:00|460.78|458.48|460.86|458.56|460.86|458.56|460.78|458.48|8
1735855500000|2025-01-02 22:05:00|461.03|458.73|461.2|458.9|461.2|458.9|461.03|458.73|2
1735855520000|2025-01-02 22:05:20|461.18|458.88|461.13|458.83|461.18|458.88|461.12|458.82|5
1735855530000|2025-01-02 22:05:30|461.14|458.84|461.16|458.86|461.17|458.87|461.14|458.84|7
1735855540000|2025-01-02 22:05:40|461.17|458.87|461.2|458.9|461.2|458.9|461.17|458.87|4
1735855560000|2025-01-02 22:06:00|461.19|458.89|461.19|458.89|461.19|458.89|461.18|458.88|3
1735855580000|2025-01-02 22:06:20|461.16|458.86|461.18|458.88|461.19|458.89|461.16|458.86|14
1735855590000|2025-01-02 22:06:30|461.16|458.86|461.16|458.86|461.16|458.86|461.11|458.81|8
1735855600000|2025-01-02 22:06:40|461.18|458.88|461.2|458.9|461.2|458.9|461.18|458.88|2
1735855680000|2025-01-02 22:08:00|461.23|458.93|461.26|458.96|461.26|458.96|461.23|458.93|2
1735855760000|2025-01-02 22:09:20|461.27|458.97|461.29|458.99|461.29|458.99|461.27|458.97|2
1735855830000|2025-01-02 22:10:30|461.27|458.97|461.25|458.95|461.28|458.98|461.25|458.95|4
1735855840000|2025-01-02 22:10:40|461.24|458.94|461.16|458.86|461.24|458.94|461.13|458.83|7
1735855850000|2025-01-02 22:10:50|461.17|458.87|461.16|458.86|461.2|458.9|461.15|458.85|11
1735855860000|2025-01-02 22:11:00|461.12|458.82|461.08|458.78|461.12|458.82|461.08|458.78|8
1735855870000|2025-01-02 22:11:10|461.07|458.77|461|458.7|461.07|458.77|460.99|458.69|9
1735855880000|2025-01-02 22:11:20|461.01|458.71|461.2|458.9|461.2|458.9|461.01|458.71|7
1735855890000|2025-01-02 22:11:30|461.21|458.91|461.34|459.04|461.34|459.04|461.16|458.86|17
1735855900000|2025-01-02 22:11:40|461.37|459.07|461.32|459.02|461.37|459.07|461.32|459.02|6
1735855910000|2025-01-02 22:11:50|461.33|459.03|461.36|459.06|461.36|459.06|461.31|459.01|10
1735855920000|2025-01-02 22:12:00|461.33|459.03|461.28|458.98|461.33|459.03|461.28|458.98|3
1735855930000|2025-01-02 22:12:10|461.26|458.96|461.27|458.97|461.28|458.98|461.26|458.96|4
1735855940000|2025-01-02 22:12:20|461.28|458.98|461.3|459|461.32|459.02|461.28|458.98|10
1735855960000|2025-01-02 22:12:40|461.29|458.99|461.26|458.96|461.29|458.99|461.18|458.88|4
1735856040000|2025-01-02 22:14:00|461.3|459|461.34|459.04|461.34|459.04|461.27|458.97|6
1735856050000|2025-01-02 22:14:10|461.37|459.07|461.37|459.07|461.37|459.07|461.37|459.07|1
1735856070000|2025-01-02 22:14:30|461.44|459.14|461.52|459.22|461.52|459.22|461.44|459.14|2
1735856100000|2025-01-02 22:15:00|461.5|459.2|461.38|459.08|461.5|459.2|461.37|459.07|8
1735856110000|2025-01-02 22:15:10|461.37|459.07|461.26|458.96|461.37|459.07|461.26|458.96|2
1735856130000|2025-01-02 22:15:30|460.98|458.68|460.8|458.5|460.98|458.68|460.68|458.38|8
1735856140000|2025-01-02 22:15:40|460.82|458.52|460.94|458.64|460.95|458.65|460.8|458.5|18
1735856150000|2025-01-02 22:15:50|460.89|458.59|460.94|458.64|460.95|458.65|460.87|458.57|17
1735856160000|2025-01-02 22:16:00|460.9|458.6|460.88|458.58|461.08|458.78|460.88|458.58|17
1735856170000|2025-01-02 22:16:10|460.9|458.6|460.66|458.36|460.9|458.6|460.59|458.29|16
1735856180000|2025-01-02 22:16:20|460.62|458.32|460.6|458.3|460.66|458.36|460.6|458.3|5
1735856190000|2025-01-02 22:16:30|460.66|458.36|460.68|458.38|460.7|458.4|460.61|458.31|12
1735856200000|2025-01-02 22:16:40|460.69|458.39|460.57|458.27|460.69|458.39|460.57|458.27|15
1735856210000|2025-01-02 22:16:50|460.62|458.32|460.54|458.24|460.62|458.32|460.52|458.22|11
1735856220000|2025-01-02 22:17:00|460.53|458.23|460.85|458.55|460.85|458.55|460.53|458.23|20
1735856230000|2025-01-02 22:17:10|460.8|458.5|460.53|458.23|460.84|458.54|460.53|458.23|20
1735856240000|2025-01-02 22:17:20|460.52|458.22|460.74|458.44|460.76|458.46|460.52|458.22|17
1735856250000|2025-01-02 22:17:30|460.76|458.46|460.61|458.31|460.76|458.46|460.61|458.31|17
1735856260000|2025-01-02 22:17:40|460.64|458.34|460.75|458.45|460.77|458.47|460.61|458.31|21
1735856270000|2025-01-02 22:17:50|460.74|458.44|460.62|458.32|460.74|458.44|460.61|458.31|11
1735856280000|2025-01-02 22:18:00|460.64|458.34|460.51|458.21|460.77|458.47|460.51|458.21|18
1735856290000|2025-01-02 22:18:10|460.5|458.2|460.27|457.97|460.51|458.21|460.27|457.97|19
1735856300000|2025-01-02 22:18:20|460.26|457.96|460.28|457.98|460.29|457.99|460.23|457.93|11
1735856310000|2025-01-02 22:18:30|460.29|457.99|460.41|458.11|460.56|458.26|460.26|457.96|17
1735856320000|2025-01-02 22:18:40|460.5|458.2|460.48|458.18|460.54|458.24|460.41|458.11|13
1735856330000|2025-01-02 22:18:50|460.46|458.16|460.35|458.05|460.47|458.17|460.32|458.02|9
1735856340000|2025-01-02 22:19:00|460.36|458.06|460.43|458.13|460.43|458.13|460.36|458.06|9
1735856350000|2025-01-02 22:19:10|460.42|458.12|460.48|458.18|460.5|458.2|460.42|458.12|17
1735856360000|2025-01-02 22:19:20|460.49|458.19|460.53|458.23|460.57|458.27|460.48|458.18|7
1735856370000|2025-01-02 22:19:30|460.49|458.19|460.41|458.11|460.55|458.25|460.41|458.11|11
1735856390000|2025-01-02 22:19:50|460.46|458.16|460.43|458.13|460.46|458.16|460.41|458.11|5
1735856400000|2025-01-02 22:20:00|460.42|458.12|460.38|458.08|460.46|458.16|460.38|458.08|11
1735856410000|2025-01-02 22:20:10|460.36|458.06|460.28|457.98|460.37|458.07|460.27|457.97|18
1735856420000|2025-01-02 22:20:20|460.27|457.97|460.34|458.04|460.36|458.06|460.27|457.97|13
1735856430000|2025-01-02 22:20:30|460.33|458.03|460.33|458.03|460.33|458.03|460.32|458.02|3
1735856440000|2025-01-02 22:20:40|460.34|458.04|460.32|458.02|460.34|458.04|460.19|457.89|17
1735856450000|2025-01-02 22:20:50|460.33|458.03|460.41|458.11|460.5|458.2|460.33|458.03|18
1735856460000|2025-01-02 22:21:00|460.42|458.12|460.44|458.14|460.47|458.17|460.41|458.11|14
1735856470000|2025-01-02 22:21:10|460.43|458.13|460.22|457.92|460.46|458.16|460.21|457.91|18
1735856480000|2025-01-02 22:21:20|460.21|457.91|460.01|457.71|460.21|457.91|460.01|457.71|14
1735856490000|2025-01-02 22:21:30|460.02|457.72|459.86|457.56|460.02|457.72|459.86|457.56|13
1735856500000|2025-01-02 22:21:40|459.83|457.53|459.76|457.46|459.83|457.53|459.64|457.34|18
1735856510000|2025-01-02 22:21:50|459.75|457.45|459.76|457.46|459.76|457.46|459.75|457.45|2
1735856520000|2025-01-02 22:22:00|459.73|457.43|459.62|457.32|459.75|457.45|459.61|457.31|13
1735856530000|2025-01-02 22:22:10|459.63|457.33|459.83|457.53|459.84|457.54|459.63|457.33|17
1735856540000|2025-01-02 22:22:20|459.84|457.54|459.82|457.52|459.84|457.54|459.82|457.52|3
1735856550000|2025-01-02 22:22:30|459.83|457.53|459.96|457.66|459.96|457.66|459.81|457.51|17
1735856560000|2025-01-02 22:22:40|459.93|457.63|459.93|457.63|459.96|457.66|459.87|457.57|15
1735856570000|2025-01-02 22:22:50|459.91|457.61|459.84|457.54|459.91|457.61|459.82|457.52|8
1735856580000|2025-01-02 22:23:00|459.85|457.55|459.5|457.2|459.85|457.55|459.5|457.2|19
1735856590000|2025-01-02 22:23:10|459.49|457.19|459.29|456.99|459.49|457.19|459.29|456.99|4
1735856690000|2025-01-02 22:24:50|459.09|456.79|458.89|456.59|459.09|456.79|458.89|456.59|2
1735856700000|2025-01-02 22:25:00|458.9|456.6|459.01|456.71|459.07|456.77|458.9|456.6|9
1735856710000|2025-01-02 22:25:10|459.11|456.81|459.05|456.75|459.13|456.83|459.05|456.75|10
1735856720000|2025-01-02 22:25:20|459.12|456.82|459.15|456.85|459.15|456.85|459.05|456.75|4
1735856730000|2025-01-02 22:25:30|459.16|456.86|459.27|456.97|459.27|456.97|459.16|456.86|15
1735856740000|2025-01-02 22:25:40|459.28|456.98|459.28|456.98|459.28|456.98|459.28|456.98|1
1735856760000|2025-01-02 22:26:00|459.35|457.05|459.42|457.12|459.42|457.12|459.35|457.05|2
1735856770000|2025-01-02 22:26:10|459.73|457.43|460.09|457.79|460.09|457.79|459.73|457.43|9
1735856780000|2025-01-02 22:26:20|460.1|457.8|459.99|457.69|460.1|457.8|459.95|457.65|16
1735856790000|2025-01-02 22:26:30|460.08|457.78|459.89|457.59|460.14|457.84|459.89|457.59|14
1735856800000|2025-01-02 22:26:40|459.9|457.6|459.87|457.57|459.9|457.6|459.84|457.54|14
1735856810000|2025-01-02 22:26:50|459.89|457.59|459.83|457.53|459.89|457.59|459.83|457.53|5
1735856820000|2025-01-02 22:27:00|459.85|457.55|460.07|457.77|460.09|457.79|459.84|457.54|11
1735856830000|2025-01-02 22:27:10|460.08|457.78|460.21|457.91|460.21|457.91|460.08|457.78|15
1735856840000|2025-01-02 22:27:20|460.22|457.92|460.25|457.95|460.25|457.95|460.22|457.92|2
1735856870000|2025-01-02 22:27:50|460.37|458.07|460.5|458.2|460.5|458.2|460.37|458.07|2
1735856880000|2025-01-02 22:28:00|460.48|458.18|460.47|458.17|460.48|458.18|460.46|458.16|3
1735856890000|2025-01-02 22:28:10|460.48|458.18|460.49|458.19|460.49|458.19|460.48|458.18|2
1735856900000|2025-01-02 22:28:20|460.5|458.2|460.5|458.2|460.5|458.2|460.5|458.2|1
1735856910000|2025-01-02 22:28:30|460.49|458.19|460.37|458.07|460.53|458.23|460.36|458.06|13
1735856920000|2025-01-02 22:28:40|460.35|458.05|460.21|457.91|460.36|458.06|460.13|457.83|10
1735856930000|2025-01-02 22:28:50|460.2|457.9|460.17|457.87|460.22|457.92|460.17|457.87|14
1735856940000|2025-01-02 22:29:00|460.16|457.86|460.18|457.88|460.18|457.88|460.15|457.85|4
1735856950000|2025-01-02 22:29:10|460.17|457.87|460.17|457.87|460.17|457.87|460.17|457.87|1
1735856960000|2025-01-02 22:29:20|460.18|457.88|460.16|457.86|460.18|457.88|460.09|457.79|8
1735856970000|2025-01-02 22:29:30|460.12|457.82|459.99|457.69|460.18|457.88|459.99|457.69|13
1735856980000|2025-01-02 22:29:40|459.98|457.68|459.98|457.68|460.06|457.76|459.98|457.68|3
1735856990000|2025-01-02 22:29:50|460.05|457.75|460.05|457.75|460.05|457.75|460.05|457.75|1
1735857000000|2025-01-02 22:30:00|460.06|457.76|460.24|457.94|460.26|457.96|460.06|457.76|13
1735857010000|2025-01-02 22:30:10|460.16|457.86|460.35|458.05|460.35|458.05|460.16|457.86|10
1735857020000|2025-01-02 22:30:20|460.37|458.07|460.44|458.14|460.44|458.14|460.35|458.05|5
1735857030000|2025-01-02 22:30:30|460.51|458.21|460.5|458.2|460.56|458.26|460.5|458.2|7
1735857040000|2025-01-02 22:30:40|460.47|458.17|460.5|458.2|460.5|458.2|460.46|458.16|10
1735857050000|2025-01-02 22:30:50|460.51|458.21|460.51|458.21|460.53|458.23|460.49|458.19|7
1735857060000|2025-01-02 22:31:00|460.52|458.22|460.57|458.27|460.57|458.27|460.52|458.22|6
1735857130000|2025-01-02 22:32:10|460.61|458.31|460.65|458.35|460.65|458.35|460.61|458.31|2
1735857140000|2025-01-02 22:32:20|460.66|458.36|460.98|458.68|460.98|458.68|460.66|458.36|4
1735857210000|2025-01-02 22:33:30|460.99|458.69|461.01|458.71|461.01|458.71|460.99|458.69|2
1735857220000|2025-01-02 22:33:40|461.04|458.74|461.07|458.77|461.07|458.77|461.04|458.74|2
1735857300000|2025-01-02 22:35:00|461.09|458.79|461.18|458.88|461.18|458.88|461.09|458.79|7
1735857310000|2025-01-02 22:35:10|461.19|458.89|461.21|458.91|461.21|458.91|461.19|458.89|2
1735857350000|2025-01-02 22:35:50|461.43|459.13|461.59|459.29|461.59|459.29|461.43|459.13|8
1735857380000|2025-01-02 22:36:20|461.52|459.22|461.42|459.12|461.59|459.29|461.36|459.06|11
1735857390000|2025-01-02 22:36:30|461.41|459.11|461.33|459.03|461.41|459.11|461.31|459.01|10
1735857400000|2025-01-02 22:36:40|461.32|459.02|461.15|458.85|461.32|459.02|461.11|458.81|14
1735857410000|2025-01-02 22:36:50|461.14|458.84|461.16|458.86|461.16|458.86|461.11|458.81|6
1735857420000|2025-01-02 22:37:00|461.17|458.87|461.26|458.96|461.29|458.99|461.17|458.87|6
1735857430000|2025-01-02 22:37:10|461.25|458.95|461.19|458.89|461.25|458.95|461.19|458.89|7
1735857440000|2025-01-02 22:37:20|461.2|458.9|461.2|458.9|461.2|458.9|461.19|458.89|3
1735857450000|2025-01-02 22:37:30|461.19|458.89|461.19|458.89|461.2|458.9|461.17|458.87|5
1735857460000|2025-01-02 22:37:40|461.2|458.9|461.2|458.9|461.2|458.9|461.19|458.89|3
1735857470000|2025-01-02 22:37:50|461.21|458.91|461.5|459.2|461.5|459.2|461.21|458.91|14
1735857480000|2025-01-02 22:38:00|461.49|459.19|461.43|459.13|461.51|459.21|461.42|459.12|9
1735857490000|2025-01-02 22:38:10|461.5|459.2|461.5|459.2|461.5|459.2|461.5|459.2|1
1735857500000|2025-01-02 22:38:20|461.49|459.19|461.44|459.14|461.49|459.19|461.42|459.12|5
1735857510000|2025-01-02 22:38:30|461.45|459.15|461.45|459.15|461.45|459.15|461.43|459.13|6
1735857520000|2025-01-02 22:38:40|461.43|459.13|461.48|459.18|461.48|459.18|461.43|459.13|6
1735857530000|2025-01-02 22:38:50|461.49|459.19|461.49|459.19|461.49|459.19|461.49|459.19|1
1735857540000|2025-01-02 22:39:00|461.52|459.22|461.54|459.24|461.54|459.24|461.5|459.2|9
1735857550000|2025-01-02 22:39:10|461.55|459.25|461.6|459.3|461.6|459.3|461.55|459.25|5
1735857560000|2025-01-02 22:39:20|461.52|459.22|461.52|459.22|461.52|459.22|461.52|459.22|1
1735857570000|2025-01-02 22:39:30|461.5|459.2|461.56|459.26|461.58|459.28|461.5|459.2|5
1735857590000|2025-01-02 22:39:50|461.58|459.28|461.56|459.26|461.58|459.28|461.56|459.26|2
1735857600000|2025-01-02 22:40:00|461.54|459.24|461.38|459.08|461.54|459.24|461.36|459.06|12
1735857610000|2025-01-02 22:40:10|461.39|459.09|461.36|459.06|461.39|459.09|461.36|459.06|3
1735857620000|2025-01-02 22:40:20|461.33|459.03|461.3|459|461.33|459.03|461.3|459|4
1735857630000|2025-01-02 22:40:30|461.29|458.99|461.24|458.94|461.29|458.99|461.22|458.92|7
1735857640000|2025-01-02 22:40:40|461.23|458.93|461.24|458.94|461.24|458.94|461.23|458.93|2
1735857650000|2025-01-02 22:40:50|461.25|458.95|461.29|458.99|461.3|459|461.25|458.95|5
1735857660000|2025-01-02 22:41:00|461.39|459.09|461.39|459.09|461.39|459.09|461.39|459.09|1
1735857670000|2025-01-02 22:41:10|461.36|459.06|461.36|459.06|461.36|459.06|461.34|459.04|5
1735857680000|2025-01-02 22:41:20|461.37|459.07|461.42|459.12|461.42|459.12|461.37|459.07|6
1735857690000|2025-01-02 22:41:30|461.4|459.1|461.54|459.24|461.54|459.24|461.4|459.1|7
1735857700000|2025-01-02 22:41:40|461.55|459.25|461.55|459.25|461.55|459.25|461.48|459.18|5
1735857710000|2025-01-02 22:41:50|461.49|459.19|461.55|459.25|461.55|459.25|461.49|459.19|2
1735857720000|2025-01-02 22:42:00|461.49|459.19|461.61|459.31|461.61|459.31|461.49|459.19|5
1735857730000|2025-01-02 22:42:10|461.62|459.32|461.63|459.33|461.63|459.33|461.62|459.32|2
1735857740000|2025-01-02 22:42:20|461.64|459.34|461.64|459.34|461.64|459.34|461.64|459.34|1
1735857750000|2025-01-02 22:42:30|461.65|459.35|461.66|459.36|461.66|459.36|461.65|459.35|2
1735857770000|2025-01-02 22:42:50|461.64|459.34|461.62|459.32|461.65|459.35|461.62|459.32|4
1735857780000|2025-01-02 22:43:00|461.61|459.31|461.61|459.31|461.62|459.32|461.61|459.31|3
1735857790000|2025-01-02 22:43:10|461.6|459.3|461.56|459.26|461.6|459.3|461.53|459.23|4
1735857800000|2025-01-02 22:43:20|461.55|459.25|461.46|459.16|461.55|459.25|461.45|459.15|14
1735857820000|2025-01-02 22:43:40|461.45|459.15|461.42|459.12|461.49|459.19|461.42|459.12|9
1735857830000|2025-01-02 22:43:50|461.4|459.1|461.39|459.09|461.41|459.11|461.39|459.09|6
1735857840000|2025-01-02 22:44:00|461.36|459.06|461.21|458.91|461.37|459.07|461.21|458.91|14
1735857850000|2025-01-02 22:44:10|461.17|458.87|461.2|458.9|461.21|458.91|461.17|458.87|7
1735857860000|2025-01-02 22:44:20|461.19|458.89|461.16|458.86|461.19|458.89|461.15|458.85|4
1735857870000|2025-01-02 22:44:30|461.17|458.87|461.2|458.9|461.2|458.9|461.17|458.87|3
1735857890000|2025-01-02 22:44:50|461.21|458.91|461.2|458.9|461.21|458.91|461.18|458.88|4
1735857910000|2025-01-02 22:45:10|461.19|458.89|461.19|458.89|461.2|458.9|461.19|458.89|3
1735857930000|2025-01-02 22:45:30|461.23|458.93|461.2|458.9|461.23|458.93|461.2|458.9|2
1735857950000|2025-01-02 22:45:50|461.21|458.91|461.34|459.04|461.34|459.04|461.21|458.91|6
1735857960000|2025-01-02 22:46:00|461.35|459.05|461.38|459.08|461.39|459.09|461.33|459.03|9
1735857970000|2025-01-02 22:46:10|461.39|459.09|461.39|459.09|461.39|459.09|461.39|459.09|1
1735857980000|2025-01-02 22:46:20|461.45|459.15|461.46|459.16|461.46|459.16|461.45|459.15|2
1735858000000|2025-01-02 22:46:40|461.36|459.06|461.37|459.07|461.38|459.08|461.36|459.06|3
1735858010000|2025-01-02 22:46:50|461.36|459.06|461.36|459.06|461.36|459.06|461.36|459.06|1
1735858020000|2025-01-02 22:47:00|461.35|459.05|461.34|459.04|461.35|459.05|461.33|459.03|3
1735858030000|2025-01-02 22:47:10|461.33|459.03|461.32|459.02|461.33|459.03|461.31|459.01|3
1735858080000|2025-01-02 22:48:00|461.31|459.01|461.3|459|461.31|459.01|461.3|459|2
1735858090000|2025-01-02 22:48:10|461.31|459.01|461.32|459.02|461.33|459.03|461.31|459.01|3
1735858100000|2025-01-02 22:48:20|461.3|459|461.31|459.01|461.31|459.01|461.3|459|2
1735858140000|2025-01-02 22:49:00|461.32|459.02|461.35|459.05|461.35|459.05|461.32|459.02|3
1735858150000|2025-01-02 22:49:10|461.36|459.06|461.42|459.12|461.42|459.12|461.36|459.06|6
1735858170000|2025-01-02 22:49:30|461.43|459.13|461.43|459.13|461.43|459.13|461.43|459.13|1
1735858180000|2025-01-02 22:49:40|461.5|459.2|461.49|459.19|461.51|459.21|461.49|459.19|4
1735858200000|2025-01-02 22:50:00|461.48|459.18|461.46|459.16|461.48|459.18|461.45|459.15|4
1735858210000|2025-01-02 22:50:10|461.44|459.14|461.44|459.14|461.44|459.14|461.44|459.14|1
1735858220000|2025-01-02 22:50:20|461.42|459.12|461.43|459.13|461.43|459.13|461.42|459.12|2
1735858230000|2025-01-02 22:50:30|461.44|459.14|461.45|459.15|461.45|459.15|461.44|459.14|2
1735858240000|2025-01-02 22:50:40|461.44|459.14|461.42|459.12|461.44|459.14|461.42|459.12|3
1735858250000|2025-01-02 22:50:50|461.41|459.11|461.4|459.1|461.41|459.11|461.4|459.1|2
1735858260000|2025-01-02 22:51:00|461.39|459.09|461.39|459.09|461.39|459.09|461.39|459.09|1
1735858280000|2025-01-02 22:51:20|461.37|459.07|461.37|459.07|461.37|459.07|461.37|459.07|1
1735858290000|2025-01-02 22:51:30|461.38|459.08|461.39|459.09|461.39|459.09|461.38|459.08|2
1735858310000|2025-01-02 22:51:50|461.38|459.08|461.38|459.08|461.38|459.08|461.38|459.08|1
1735858320000|2025-01-02 22:52:00|461.36|459.06|461.4|459.1|461.4|459.1|461.36|459.06|3
1735858330000|2025-01-02 22:52:10|461.41|459.11|461.41|459.11|461.41|459.11|461.41|459.11|1
1735858350000|2025-01-02 22:52:30|461.42|459.12|461.42|459.12|461.42|459.12|461.42|459.12|1
1735858360000|2025-01-02 22:52:40|461.41|459.11|461.38|459.08|461.41|459.11|461.38|459.08|2
1735858370000|2025-01-02 22:52:50|461.37|459.07|461.36|459.06|461.37|459.07|461.36|459.06|2
1735858380000|2025-01-02 22:53:00|461.35|459.05|461.32|459.02|461.35|459.05|461.32|459.02|4
1735858390000|2025-01-02 22:53:10|461.31|459.01|461.32|459.02|461.32|459.02|461.31|459.01|2
1735858420000|2025-01-02 22:53:40|461.31|459.01|461.3|459|461.31|459.01|461.27|458.97|13
1735858430000|2025-01-02 22:53:50|461.28|458.98|461.28|458.98|461.29|458.99|461.28|458.98|5
1735858440000|2025-01-02 22:54:00|461.29|458.99|461.29|458.99|461.29|458.99|461.28|458.98|3
1735858450000|2025-01-02 22:54:10|461.3|459|461.32|459.02|461.32|459.02|461.29|458.99|5
1735858460000|2025-01-02 22:54:20|461.34|459.04|461.35|459.05|461.35|459.05|461.34|459.04|2
1735858470000|2025-01-02 22:54:30|461.36|459.06|461.36|459.06|461.36|459.06|461.36|459.06|1
1735858500000|2025-01-02 22:55:00|461.32|459.02|461.33|459.03|461.33|459.03|461.32|459.02|2
1735858530000|2025-01-02 22:55:30|461.32|459.02|461.32|459.02|461.32|459.02|461.32|459.02|1
1735858560000|2025-01-02 22:56:00|461.33|459.03|461.46|459.16|461.46|459.16|461.33|459.03|8
1735858570000|2025-01-02 22:56:10|461.47|459.17|461.5|459.2|461.51|459.21|461.47|459.17|7
1735858580000|2025-01-02 22:56:20|461.49|459.19|461.47|459.17|461.49|459.19|461.45|459.15|7
1735858590000|2025-01-02 22:56:30|461.45|459.15|461.28|458.98|461.46|459.16|461.28|458.98|11
1735858600000|2025-01-02 22:56:40|461.26|458.96|461.22|458.92|461.26|458.96|461.22|458.92|4
1735858610000|2025-01-02 22:56:50|461.25|458.95|461.26|458.96|461.26|458.96|461.25|458.95|2
1735858620000|2025-01-02 22:57:00|461.28|458.98|461.27|458.97|461.28|458.98|461.27|458.97|2
1735858630000|2025-01-02 22:57:10|461.28|458.98|461.37|459.07|461.37|459.07|461.28|458.98|8
1735858640000|2025-01-02 22:57:20|461.45|459.15|461.44|459.14|461.45|459.15|461.44|459.14|2
1735858650000|2025-01-02 22:57:30|461.45|459.15|461.45|459.15|461.45|459.15|461.45|459.15|1
1735858660000|2025-01-02 22:57:40|461.47|459.17|461.45|459.15|461.47|459.17|461.45|459.15|5
1735858680000|2025-01-02 22:58:00|461.44|459.14|461.45|459.15|461.45|459.15|461.44|459.14|4
1735858690000|2025-01-02 22:58:10|461.46|459.16|461.47|459.17|461.48|459.18|461.45|459.15|4
1735858700000|2025-01-02 22:58:20|461.46|459.16|461.43|459.13|461.46|459.16|461.39|459.09|4
1735858710000|2025-01-02 22:58:30|461.42|459.12|461.55|459.25|461.55|459.25|461.42|459.12|7
1735858730000|2025-01-02 22:58:50|461.56|459.26|461.52|459.22|461.56|459.26|461.5|459.2|4
1735858740000|2025-01-02 22:59:00|461.51|459.21|461.52|459.22|461.52|459.22|461.51|459.21|4
1735858750000|2025-01-02 22:59:10|461.53|459.23|461.65|459.35|461.65|459.35|461.53|459.23|10
1735858760000|2025-01-02 22:59:20|461.59|459.29|461.62|459.32|461.63|459.33|461.59|459.29|8
1735858770000|2025-01-02 22:59:30|461.63|459.33|461.61|459.31|461.63|459.33|461.59|459.29|3
1735858780000|2025-01-02 22:59:40|461.59|459.29|461.51|459.21|461.63|459.33|461.49|459.19|12
1735858790000|2025-01-02 22:59:50|461.47|459.17|461.33|459.03|461.47|459.17|461.33|459.03|6
1735858800000|2025-01-02 23:00:00|461.3|459|460.96|458.66|461.31|459.01|460.96|458.66|14
1735858810000|2025-01-02 23:00:10|460.95|458.65|461.14|458.84|461.14|458.84|460.87|458.57|17
1735858820000|2025-01-02 23:00:20|461.15|458.85|461.28|458.98|461.3|459|461.15|458.85|13
1735858830000|2025-01-02 23:00:30|461.3|459|461.34|459.04|461.35|459.05|461.3|459|8
1735858840000|2025-01-02 23:00:40|461.35|459.05|461.32|459.02|461.36|459.06|461.3|459|11
1735858850000|2025-01-02 23:00:50|461.33|459.03|461.42|459.12|461.42|459.12|461.29|458.99|14
1735858860000|2025-01-02 23:01:00|461.43|459.13|461.43|459.13|461.43|459.13|461.43|459.13|1
1735858870000|2025-01-02 23:01:10|461.41|459.11|461.42|459.12|461.42|459.12|461.41|459.11|2
1735858880000|2025-01-02 23:01:20|461.43|459.13|461.43|459.13|461.43|459.13|461.43|459.13|1
1735858930000|2025-01-02 23:02:10|461.56|459.26|461.7|459.4|461.7|459.4|461.56|459.26|2
1735858990000|2025-01-02 23:03:10|461.77|459.47|461.82|459.52|461.82|459.52|461.77|459.47|4
1735859010000|2025-01-02 23:03:30|461.83|459.53|461.85|459.55|461.85|459.55|461.83|459.53|2
1735859050000|2025-01-02 23:04:10|461.82|459.52|461.77|459.47|461.82|459.52|461.75|459.45|3
1735859060000|2025-01-02 23:04:20|461.74|459.44|461.79|459.49|461.79|459.49|461.74|459.44|8
1735859070000|2025-01-02 23:04:30|461.8|459.5|461.81|459.51|461.81|459.51|461.76|459.46|8
1735859080000|2025-01-02 23:04:40|461.82|459.52|461.83|459.53|461.83|459.53|461.81|459.51|3
1735859090000|2025-01-02 23:04:50|461.85|459.55|461.85|459.55|461.85|459.55|461.82|459.52|5
1735859100000|2025-01-02 23:05:00|461.82|459.52|461.83|459.53|461.83|459.53|461.82|459.52|2
1735859110000|2025-01-02 23:05:10|461.82|459.52|461.56|459.26|461.82|459.52|461.55|459.25|18
1735859120000|2025-01-02 23:05:20|461.55|459.25|461.51|459.21|461.55|459.25|461.47|459.17|15
1735859130000|2025-01-02 23:05:30|461.5|459.2|461.35|459.05|461.51|459.21|461.34|459.04|12
1735859140000|2025-01-02 23:05:40|461.24|458.94|461.26|458.96|461.26|458.96|461.24|458.94|3
1735859150000|2025-01-02 23:05:50|461.24|458.94|461.39|459.09|461.41|459.11|461.24|458.94|12
1735859160000|2025-01-02 23:06:00|461.4|459.1|461.5|459.2|461.5|459.2|461.38|459.08|17
1735859170000|2025-01-02 23:06:10|461.51|459.21|461.38|459.08|461.51|459.21|461.38|459.08|10
1735859180000|2025-01-02 23:06:20|461.39|459.09|461.4|459.1|461.43|459.13|461.39|459.09|9
1735859190000|2025-01-02 23:06:30|461.41|459.11|461.54|459.24|461.54|459.24|461.41|459.11|8
1735859200000|2025-01-02 23:06:40|461.52|459.22|461.53|459.23|461.53|459.23|461.51|459.21|3
1735859210000|2025-01-02 23:06:50|461.54|459.24|461.75|459.45|461.75|459.45|461.54|459.24|9
1735859220000|2025-01-02 23:07:00|461.76|459.46|461.78|459.48|461.82|459.52|461.76|459.46|9
1735859230000|2025-01-02 23:07:10|461.79|459.49|461.8|459.5|461.8|459.5|461.79|459.49|2
1735859240000|2025-01-02 23:07:20|461.77|459.47|461.8|459.5|461.8|459.5|461.77|459.47|3
1735859250000|2025-01-02 23:07:30|461.77|459.47|461.78|459.48|461.78|459.48|461.75|459.45|6
1735859270000|2025-01-02 23:07:50|461.75|459.45|461.59|459.29|461.75|459.45|461.52|459.22|14
1735859280000|2025-01-02 23:08:00|461.58|459.28|461.57|459.27|461.62|459.32|461.57|459.27|9
1735859290000|2025-01-02 23:08:10|461.54|459.24|461.43|459.13|461.54|459.24|461.41|459.11|10
1735859300000|2025-01-02 23:08:20|461.42|459.12|461.38|459.08|461.42|459.12|461.38|459.08|4
1735859310000|2025-01-02 23:08:30|461.33|459.03|461.29|458.99|461.37|459.07|461.29|458.99|11
1735859320000|2025-01-02 23:08:40|461.28|458.98|461.31|459.01|461.31|459.01|461.28|458.98|6
1735859330000|2025-01-02 23:08:50|461.3|459|461.45|459.15|461.45|459.15|461.3|459|8
1735859340000|2025-01-02 23:09:00|461.43|459.13|461.37|459.07|461.43|459.13|461.35|459.05|13
1735859350000|2025-01-02 23:09:10|461.38|459.08|461.51|459.21|461.51|459.21|461.38|459.08|6
1735859360000|2025-01-02 23:09:20|461.5|459.2|461.44|459.14|461.5|459.2|461.44|459.14|6
1735859370000|2025-01-02 23:09:30|461.42|459.12|461.43|459.13|461.43|459.13|461.42|459.12|2
1735859380000|2025-01-02 23:09:40|461.39|459.09|461.34|459.04|461.39|459.09|461.33|459.03|9
1735859390000|2025-01-02 23:09:50|461.33|459.03|461.28|458.98|461.33|459.03|461.28|458.98|4
1735859400000|2025-01-02 23:10:00|461.27|458.97|461.27|458.97|461.29|458.99|461.26|458.96|6
1735859410000|2025-01-02 23:10:10|461.29|458.99|461.36|459.06|461.41|459.11|461.29|458.99|6
1735859420000|2025-01-02 23:10:20|461.35|459.05|461.4|459.1|461.4|459.1|461.35|459.05|3
1735859430000|2025-01-02 23:10:30|461.44|459.14|461.46|459.16|461.49|459.19|461.44|459.14|6
1735859440000|2025-01-02 23:10:40|461.47|459.17|461.5|459.2|461.5|459.2|461.47|459.17|3
1735859450000|2025-01-02 23:10:50|461.51|459.21|461.51|459.21|461.51|459.21|461.51|459.21|1
1735859460000|2025-01-02 23:11:00|461.5|459.2|461.35|459.05|461.5|459.2|461.35|459.05|12
1735859470000|2025-01-02 23:11:10|461.34|459.04|461.38|459.08|461.38|459.08|461.33|459.03|10
1735859480000|2025-01-02 23:11:20|461.37|459.07|461.34|459.04|461.38|459.08|461.34|459.04|6
1735859490000|2025-01-02 23:11:30|461.36|459.06|461.36|459.06|461.36|459.06|461.36|459.06|1
1735859500000|2025-01-02 23:11:40|461.35|459.05|461.32|459.02|461.35|459.05|461.32|459.02|2
1735859510000|2025-01-02 23:11:50|461.33|459.03|461.36|459.06|461.36|459.06|461.33|459.03|7
1735859520000|2025-01-02 23:12:00|461.38|459.08|461.36|459.06|461.39|459.09|461.36|459.06|10
1735859530000|2025-01-02 23:12:10|461.35|459.05|461.39|459.09|461.39|459.09|461.31|459.01|14
1735859540000|2025-01-02 23:12:20|461.4|459.1|461.35|459.05|461.45|459.15|461.34|459.04|16
1735859550000|2025-01-02 23:12:30|461.34|459.04|461.4|459.1|461.41|459.11|461.34|459.04|7
1735859560000|2025-01-02 23:12:40|461.41|459.11|461.41|459.11|461.41|459.11|461.4|459.1|3
1735859570000|2025-01-02 23:12:50|461.44|459.14|461.41|459.11|461.5|459.2|461.4|459.1|10
1735859580000|2025-01-02 23:13:00|461.43|459.13|461.52|459.22|461.53|459.23|461.43|459.13|10
1735859590000|2025-01-02 23:13:10|461.5|459.2|461.62|459.32|461.62|459.32|461.5|459.2|12
1735859600000|2025-01-02 23:13:20|461.61|459.31|461.57|459.27|461.62|459.32|461.57|459.27|8
1735859610000|2025-01-02 23:13:30|461.59|459.29|461.61|459.31|461.61|459.31|461.59|459.29|2
1735859620000|2025-01-02 23:13:40|461.6|459.3|461.6|459.3|461.6|459.3|461.59|459.29|5
1735859630000|2025-01-02 23:13:50|461.61|459.31|461.62|459.32|461.63|459.33|461.57|459.27|12
1735859640000|2025-01-02 23:14:00|461.67|459.37|461.7|459.4|461.72|459.42|461.67|459.37|17
1735859650000|2025-01-02 23:14:10|461.69|459.39|461.65|459.35|461.69|459.39|461.64|459.34|13
1735859660000|2025-01-02 23:14:20|461.64|459.34|461.6|459.3|461.65|459.35|461.6|459.3|4
1735859670000|2025-01-02 23:14:30|461.62|459.32|461.63|459.33|461.66|459.36|461.6|459.3|12
1735859680000|2025-01-02 23:14:40|461.62|459.32|461.63|459.33|461.63|459.33|461.62|459.32|10
1735859690000|2025-01-02 23:14:50|461.62|459.32|461.6|459.3|461.63|459.33|461.6|459.3|12
1735859700000|2025-01-02 23:15:00|461.58|459.28|461.53|459.23|461.61|459.31|461.53|459.23|11
1735859710000|2025-01-02 23:15:10|461.55|459.25|461.46|459.16|461.58|459.28|461.46|459.16|16
1735859720000|2025-01-02 23:15:20|461.47|459.17|461.48|459.18|461.49|459.19|461.37|459.07|17
1735859730000|2025-01-02 23:15:30|461.47|459.17|461.56|459.26|461.56|459.26|461.38|459.08|13
1735859740000|2025-01-02 23:15:40|461.57|459.27|461.62|459.32|461.62|459.32|461.57|459.27|5
1735859750000|2025-01-02 23:15:50|461.63|459.33|461.61|459.31|461.66|459.36|461.56|459.26|15
1735859760000|2025-01-02 23:16:00|461.62|459.32|461.77|459.47|461.77|459.47|461.62|459.32|6
1735859770000|2025-01-02 23:16:10|461.75|459.45|461.77|459.47|461.77|459.47|461.74|459.44|5
1735859780000|2025-01-02 23:16:20|461.76|459.46|461.76|459.46|461.76|459.46|461.76|459.46|1
1735859790000|2025-01-02 23:16:30|461.74|459.44|461.73|459.43|461.74|459.44|461.73|459.43|4
1735859800000|2025-01-02 23:16:40|461.75|459.45|461.74|459.44|461.75|459.45|461.73|459.43|8
1735859810000|2025-01-02 23:16:50|461.75|459.45|461.77|459.47|461.77|459.47|461.75|459.45|10
1735859830000|2025-01-02 23:17:10|461.73|459.43|461.72|459.42|461.74|459.44|461.72|459.42|5
1735859840000|2025-01-02 23:17:20|461.73|459.43|461.77|459.47|461.77|459.47|461.73|459.43|4
1735859920000|2025-01-02 23:18:40|461.79|459.49|461.82|459.52|461.82|459.52|461.79|459.49|2
1735860000000|2025-01-02 23:20:00|461.86|459.56|462.4|460.1|462.4|460.1|461.86|459.56|8
1735860010000|2025-01-02 23:20:10|462.38|460.08|462.33|460.03|462.38|460.08|462.3|460|9
1735860020000|2025-01-02 23:20:20|462.3|460|462.28|459.98|462.31|460.01|462.28|459.98|5
1735860030000|2025-01-02 23:20:30|462.26|459.96|462.21|459.91|462.27|459.97|462.18|459.88|9
1735860040000|2025-01-02 23:20:40|462.23|459.93|462.18|459.88|462.23|459.93|462.16|459.86|12
1735860050000|2025-01-02 23:20:50|462.19|459.89|462.31|460.01|462.33|460.03|462.19|459.89|14
1735860060000|2025-01-02 23:21:00|462.3|460|462.29|459.99|462.3|460|462.29|459.99|2
1735860070000|2025-01-02 23:21:10|462.28|459.98|462.28|459.98|462.28|459.98|462.26|459.96|6
1735860080000|2025-01-02 23:21:20|462.29|459.99|462.29|459.99|462.29|459.99|462.27|459.97|7
1735860090000|2025-01-02 23:21:30|462.3|460|462.3|460|462.32|460.02|462.28|459.98|6
1735860100000|2025-01-02 23:21:40|462.28|459.98|462.3|460|462.31|460.01|462.28|459.98|6
1735860110000|2025-01-02 23:21:50|462.31|460.01|462.28|459.98|462.35|460.05|462.28|459.98|10
1735860120000|2025-01-02 23:22:00|462.29|459.99|462.29|459.99|462.29|459.99|462.26|459.96|8
1735860130000|2025-01-02 23:22:10|462.26|459.96|462.24|459.94|462.27|459.97|462.24|459.94|10
1735860140000|2025-01-02 23:22:20|462.22|459.92|462.15|459.85|462.24|459.94|462.14|459.84|7
1735860150000|2025-01-02 23:22:30|462.2|459.9|462.1|459.8|462.2|459.9|462.1|459.8|12
1735860160000|2025-01-02 23:22:40|462.15|459.85|462.17|459.87|462.21|459.91|462.1|459.8|16
1735860170000|2025-01-02 23:22:50|462.18|459.88|462.16|459.86|462.21|459.91|462.15|459.85|14
1735860180000|2025-01-02 23:23:00|462.2|459.9|462.25|459.95|462.27|459.97|462.15|459.85|10
1735860190000|2025-01-02 23:23:10|462.26|459.96|462.39|460.09|462.39|460.09|462.24|459.94|11
1735860200000|2025-01-02 23:23:20|462.4|460.1|462.62|460.32|462.62|460.32|462.4|460.1|3
1735860270000|2025-01-02 23:24:30|462.6|460.3|462.51|460.21|462.6|460.3|462.47|460.17|12
1735860280000|2025-01-02 23:24:40|462.52|460.22|462.53|460.23|462.53|460.23|462.52|460.22|4
1735860290000|2025-01-02 23:24:50|462.52|460.22|462.41|460.11|462.52|460.22|462.4|460.1|6
1735860300000|2025-01-02 23:25:00|462.39|460.09|462.36|460.06|462.39|460.09|462.36|460.06|2
1735860310000|2025-01-02 23:25:10|462.32|460.02|462.32|460.02|462.36|460.06|462.32|460.02|9
1735860320000|2025-01-02 23:25:20|462.31|460.01|462.26|459.96|462.31|460.01|462.26|459.96|5
1735860330000|2025-01-02 23:25:30|462.22|459.92|462.49|460.19|462.49|460.19|462.22|459.92|12
1735860340000|2025-01-02 23:25:40|462.5|460.2|462.53|460.23|462.53|460.23|462.5|460.2|8
1735860350000|2025-01-02 23:25:50|462.52|460.22|462.5|460.2|462.52|460.22|462.49|460.19|5
1735860360000|2025-01-02 23:26:00|462.48|460.18|462.46|460.16|462.48|460.18|462.44|460.14|6
1735860370000|2025-01-02 23:26:10|462.44|460.14|462.57|460.27|462.57|460.27|462.44|460.14|17
1735860380000|2025-01-02 23:26:20|462.58|460.28|462.62|460.32|462.62|460.32|462.58|460.28|6
1735860550000|2025-01-02 23:29:10|462.76|460.46|462.89|460.59|462.89|460.59|462.76|460.46|3
1735860560000|2025-01-02 23:29:20|462.9|460.6|462.9|460.6|462.9|460.6|462.9|460.6|1
1735860590000|2025-01-02 23:29:50|462.89|460.59|462.89|460.59|462.89|460.59|462.89|460.59|1
1735860600000|2025-01-02 23:30:00|462.9|460.6|462.9|460.6|462.9|460.6|462.89|460.59|7
1735860610000|2025-01-02 23:30:10|462.89|460.59|462.89|460.59|462.9|460.6|462.89|460.59|13
1735860620000|2025-01-02 23:30:20|462.9|460.6|462.89|460.59|462.9|460.6|462.89|460.59|14
1735860630000|2025-01-02 23:30:30|462.9|460.6|462.85|460.55|462.9|460.6|462.78|460.48|10
1735860640000|2025-01-02 23:30:40|462.86|460.56|462.85|460.55|462.86|460.56|462.85|460.55|14
1735860650000|2025-01-02 23:30:50|462.86|460.56|462.85|460.55|462.88|460.58|462.84|460.54|15
1735860660000|2025-01-02 23:31:00|462.86|460.56|462.9|460.6|462.9|460.6|462.86|460.56|7
1735860690000|2025-01-02 23:31:30|463.04|460.74|463.18|460.88|463.18|460.88|463.04|460.74|2
1735860730000|2025-01-02 23:32:10|463.2|460.9|463.26|460.96|463.26|460.96|463.2|460.9|4
1735860800000|2025-01-02 23:33:20|463.23|460.93|463.26|460.96|463.26|460.96|463.23|460.93|4
1735860810000|2025-01-02 23:33:30|463.25|460.95|463.26|460.96|463.26|460.96|463.23|460.93|12
1735860900000|2025-01-02 23:35:00|463.23|460.93|463.19|460.89|463.23|460.93|463.18|460.88|7
1735860910000|2025-01-02 23:35:10|463.11|460.81|463.14|460.84|463.16|460.86|463.11|460.81|7
1735860920000|2025-01-02 23:35:20|463.13|460.83|463|460.7|463.14|460.84|463|460.7|10
1735860930000|2025-01-02 23:35:30|463.01|460.71|462.98|460.68|463.01|460.71|462.98|460.68|4
1735860940000|2025-01-02 23:35:40|462.97|460.67|462.97|460.67|462.97|460.67|462.96|460.66|5
1735860950000|2025-01-02 23:35:50|462.96|460.66|462.97|460.67|462.97|460.67|462.96|460.66|10
1735860960000|2025-01-02 23:36:00|462.96|460.66|462.96|460.66|462.98|460.68|462.94|460.64|10
1735860970000|2025-01-02 23:36:10|462.95|460.65|462.82|460.52|462.95|460.65|462.82|460.52|6
1735860980000|2025-01-02 23:36:20|462.83|460.53|462.86|460.56|462.89|460.59|462.82|460.52|7
1735860990000|2025-01-02 23:36:30|462.84|460.54|462.84|460.54|462.85|460.55|462.82|460.52|14
1735861000000|2025-01-02 23:36:40|462.83|460.53|462.84|460.54|462.86|460.56|462.83|460.53|8
1735861010000|2025-01-02 23:36:50|462.83|460.53|463.04|460.74|463.09|460.79|462.83|460.53|24
1735861020000|2025-01-02 23:37:00|463.05|460.75|463.11|460.81|463.17|460.87|463.04|460.74|19
1735861030000|2025-01-02 23:37:10|463.1|460.8|462.94|460.64|463.1|460.8|462.94|460.64|7
1735861040000|2025-01-02 23:37:20|462.96|460.66|462.89|460.59|462.96|460.66|462.89|460.59|8
1735861050000|2025-01-02 23:37:30|462.87|460.57|462.79|460.49|462.87|460.57|462.77|460.47|11
1735861060000|2025-01-02 23:37:40|462.8|460.5|462.8|460.5|462.8|460.5|462.79|460.49|3
1735861070000|2025-01-02 23:37:50|462.81|460.51|462.81|460.51|462.82|460.52|462.81|460.51|3
1735861080000|2025-01-02 23:38:00|462.82|460.52|462.85|460.55|462.88|460.58|462.82|460.52|4
1735861090000|2025-01-02 23:38:10|462.86|460.56|462.86|460.56|462.87|460.57|462.84|460.54|5
1735861100000|2025-01-02 23:38:20|462.87|460.57|462.86|460.56|462.88|460.58|462.84|460.54|12
1735861110000|2025-01-02 23:38:30|462.85|460.55|462.74|460.44|462.85|460.55|462.72|460.42|6
1735861120000|2025-01-02 23:38:40|462.73|460.43|462.68|460.38|462.73|460.43|462.68|460.38|9
1735861130000|2025-01-02 23:38:50|462.66|460.36|462.68|460.38|462.69|460.39|462.66|460.36|7
1735861140000|2025-01-02 23:39:00|462.66|460.36|462.69|460.39|462.73|460.43|462.6|460.3|15
1735861150000|2025-01-02 23:39:10|462.67|460.37|462.65|460.35|462.67|460.37|462.65|460.35|6
1735861160000|2025-01-02 23:39:20|462.62|460.32|462.52|460.22|462.62|460.32|462.52|460.22|2
1735861170000|2025-01-02 23:39:30|462.53|460.23|462.58|460.28|462.62|460.32|462.53|460.23|13
1735861180000|2025-01-02 23:39:40|462.57|460.27|462.73|460.43|462.77|460.47|462.57|460.27|8
1735861190000|2025-01-02 23:39:50|462.72|460.42|462.71|460.41|462.73|460.43|462.7|460.4|13
1735861200000|2025-01-02 23:40:00|462.72|460.42|462.6|460.3|462.76|460.46|462.59|460.29|21
1735861210000|2025-01-02 23:40:10|462.56|460.26|462.41|460.11|462.56|460.26|462.37|460.07|19
1735861220000|2025-01-02 23:40:20|462.42|460.12|462.39|460.09|462.42|460.12|462.37|460.07|14
1735861230000|2025-01-02 23:40:30|462.4|460.1|462.39|460.09|462.42|460.12|462.38|460.08|9
1735861240000|2025-01-02 23:40:40|462.38|460.08|462.36|460.06|462.39|460.09|462.36|460.06|6
1735861250000|2025-01-02 23:40:50|462.33|460.03|462.29|459.99|462.33|460.03|462.29|459.99|6
1735861260000|2025-01-02 23:41:00|462.3|460|462.28|459.98|462.3|460|462.24|459.94|10
1735861270000|2025-01-02 23:41:10|462.29|459.99|462.25|459.95|462.31|460.01|462.24|459.94|13
1735861290000|2025-01-02 23:41:30|462.26|459.96|462.32|460.02|462.32|460.02|462.26|459.96|7
1735861300000|2025-01-02 23:41:40|462.47|460.17|462.48|460.18|462.48|460.18|462.36|460.06|14
1735861310000|2025-01-02 23:41:50|462.46|460.16|462.47|460.17|462.47|460.17|462.42|460.12|13
1735861320000|2025-01-02 23:42:00|462.45|460.15|462.39|460.09|462.45|460.15|462.35|460.05|16
1735861330000|2025-01-02 23:42:10|462.42|460.12|462.49|460.19|462.49|460.19|462.39|460.09|13
1735861340000|2025-01-02 23:42:20|462.5|460.2|462.59|460.29|462.59|460.29|462.49|460.19|8
1735861350000|2025-01-02 23:42:30|462.58|460.28|462.59|460.29|462.59|460.29|462.55|460.25|14
1735861360000|2025-01-02 23:42:40|462.6|460.3|462.61|460.31|462.65|460.35|462.6|460.3|7
1735861370000|2025-01-02 23:42:50|462.6|460.3|462.58|460.28|462.6|460.3|462.58|460.28|2
1735861380000|2025-01-02 23:43:00|462.57|460.27|462.48|460.18|462.57|460.27|462.46|460.16|12
1735861390000|2025-01-02 23:43:10|462.49|460.19|462.56|460.26|462.56|460.26|462.49|460.19|8
1735861400000|2025-01-02 23:43:20|462.57|460.27|462.57|460.27|462.57|460.27|462.57|460.27|1
1735861410000|2025-01-02 23:43:30|462.59|460.29|462.63|460.33|462.65|460.35|462.58|460.28|9
1735861420000|2025-01-02 23:43:40|462.62|460.32|462.61|460.31|462.62|460.32|462.61|460.31|4
1735861430000|2025-01-02 23:43:50|462.62|460.32|462.58|460.28|462.62|460.32|462.55|460.25|10
1735861440000|2025-01-02 23:44:00|462.57|460.27|462.55|460.25|462.58|460.28|462.54|460.24|8
1735861450000|2025-01-02 23:44:10|462.54|460.24|462.55|460.25|462.56|460.26|462.53|460.23|11
1735861460000|2025-01-02 23:44:20|462.57|460.27|462.6|460.3|462.6|460.3|462.56|460.26|4
1735861470000|2025-01-02 23:44:30|462.61|460.31|462.58|460.28|462.61|460.31|462.56|460.26|6
1735861480000|2025-01-02 23:44:40|462.59|460.29|462.61|460.31|462.7|460.4|462.59|460.29|14
1735861490000|2025-01-02 23:44:50|462.62|460.32|462.58|460.28|462.62|460.32|462.57|460.27|5
1735861500000|2025-01-02 23:45:00|462.57|460.27|462.37|460.07|462.58|460.28|462.37|460.07|15
1735861510000|2025-01-02 23:45:10|462.33|460.03|462.18|459.88|462.33|460.03|462.18|459.88|11
1735861520000|2025-01-02 23:45:20|462.19|459.89|462.18|459.88|462.19|459.89|462.18|459.88|6
1735861530000|2025-01-02 23:45:30|462.19|459.89|462.19|459.89|462.2|459.9|462.19|459.89|3
1735861540000|2025-01-02 23:45:40|462.2|459.9|462.19|459.89|462.22|459.92|462.19|459.89|6
1735861550000|2025-01-02 23:45:50|462.2|459.9|462.21|459.91|462.26|459.96|462.19|459.89|11
1735861560000|2025-01-02 23:46:00|462.22|459.92|462.35|460.05|462.36|460.06|462.15|459.85|17
1735861570000|2025-01-02 23:46:10|462.34|460.04|462.3|460|462.35|460.05|462.25|459.95|15
1735861580000|2025-01-02 23:46:20|462.29|459.99|462.29|459.99|462.32|460.02|462.24|459.94|19
1735861590000|2025-01-02 23:46:30|462.28|459.98|462.08|459.78|462.29|459.99|462.08|459.78|10
1735861600000|2025-01-02 23:46:40|462.09|459.79|461.92|459.62|462.09|459.79|461.92|459.62|10
1735861610000|2025-01-02 23:46:50|461.9|459.6|462.04|459.74|462.04|459.74|461.81|459.51|15
1735861620000|2025-01-02 23:47:00|462.01|459.71|462.04|459.74|462.08|459.78|462|459.7|25
1735861630000|2025-01-02 23:47:10|462.05|459.75|462.04|459.74|462.13|459.83|462.03|459.73|20
1735861640000|2025-01-02 23:47:20|462.03|459.73|462.02|459.72|462.03|459.73|462|459.7|4
1735861660000|2025-01-02 23:47:40|461.95|459.65|461.99|459.69|461.99|459.69|461.95|459.65|10
1735861670000|2025-01-02 23:47:50|461.97|459.67|461.96|459.66|461.97|459.67|461.86|459.56|16
1735861680000|2025-01-02 23:48:00|461.94|459.64|461.86|459.56|461.99|459.69|461.85|459.55|20
1735861690000|2025-01-02 23:48:10|461.85|459.55|461.85|459.55|461.87|459.57|461.83|459.53|17
1735861700000|2025-01-02 23:48:20|461.84|459.54|461.94|459.64|461.94|459.64|461.81|459.51|15
1735861710000|2025-01-02 23:48:30|461.93|459.63|461.94|459.64|461.94|459.64|461.93|459.63|2
1735861720000|2025-01-02 23:48:40|461.93|459.63|461.93|459.63|461.93|459.63|461.93|459.63|1
1735861730000|2025-01-02 23:48:50|461.94|459.64|461.97|459.67|461.97|459.67|461.94|459.64|3
1735861740000|2025-01-02 23:49:00|461.96|459.66|462|459.7|462|459.7|461.95|459.65|8
1735861750000|2025-01-02 23:49:10|462.02|459.72|462.12|459.82|462.14|459.84|462.02|459.72|14
1735861760000|2025-01-02 23:49:20|462.11|459.81|462.11|459.81|462.11|459.81|462.05|459.75|11
1735861770000|2025-01-02 23:49:30|462.1|459.8|462.12|459.82|462.17|459.87|462.1|459.8|16
1735861780000|2025-01-02 23:49:40|462.11|459.81|462.05|459.75|462.12|459.82|462.04|459.74|11
1735861790000|2025-01-02 23:49:50|462.06|459.76|462.07|459.77|462.1|459.8|462.05|459.75|18
1735861800000|2025-01-02 23:50:00|462.08|459.78|462.09|459.79|462.22|459.92|462.07|459.77|23
1735861810000|2025-01-02 23:50:10|462.1|459.8|462.16|459.86|462.19|459.89|462.07|459.77|24
1735861820000|2025-01-02 23:50:20|462.13|459.83|462.07|459.77|462.16|459.86|462.06|459.76|20
1735861830000|2025-01-02 23:50:30|462.09|459.79|462.08|459.78|462.09|459.79|462.07|459.77|8
1735861840000|2025-01-02 23:50:40|462.09|459.79|462.12|459.82|462.12|459.82|462.06|459.76|9
1735861850000|2025-01-02 23:50:50|462.13|459.83|462.19|459.89|462.21|459.91|462.13|459.83|25
1735861860000|2025-01-02 23:51:00|462.18|459.88|462.2|459.9|462.2|459.9|462.17|459.87|10
1735861880000|2025-01-02 23:51:20|462.23|459.93|462.24|459.94|462.24|459.94|462.14|459.84|8
1735861890000|2025-01-02 23:51:30|462.22|459.92|462.32|460.02|462.33|460.03|462.22|459.92|10
1735861900000|2025-01-02 23:51:40|462.33|460.03|462.29|459.99|462.33|460.03|462.26|459.96|11
1735861910000|2025-01-02 23:51:50|462.3|460|462.29|459.99|462.31|460.01|462.28|459.98|7
1735861920000|2025-01-02 23:52:00|462.28|459.98|462.32|460.02|462.33|460.03|462.28|459.98|8
1735861930000|2025-01-02 23:52:10|462.31|460.01|462.2|459.9|462.31|460.01|462.18|459.88|14
1735861940000|2025-01-02 23:52:20|462.19|459.89|462.18|459.88|462.2|459.9|462.16|459.86|19
1735861950000|2025-01-02 23:52:30|462.19|459.89|462.19|459.89|462.21|459.91|462.18|459.88|7
1735861960000|2025-01-02 23:52:40|462.18|459.88|462.19|459.89|462.2|459.9|462.18|459.88|14
1735861970000|2025-01-02 23:52:50|462.18|459.88|462.19|459.89|462.23|459.93|462.18|459.88|17
1735861980000|2025-01-02 23:53:00|462.16|459.86|462.2|459.9|462.21|459.91|462.16|459.86|13
1735861990000|2025-01-02 23:53:10|462.18|459.88|462.16|459.86|462.18|459.88|462.14|459.84|11
1735862000000|2025-01-02 23:53:20|462.18|459.88|462.3|460|462.3|460|462.17|459.87|20
1735862010000|2025-01-02 23:53:30|462.29|459.99|462.22|459.92|462.3|460|462.18|459.88|17
1735862020000|2025-01-02 23:53:40|462.2|459.9|462.23|459.93|462.24|459.94|462.2|459.9|12
1735862030000|2025-01-02 23:53:50|462.22|459.92|462.24|459.94|462.27|459.97|462.21|459.91|12
1735862040000|2025-01-02 23:54:00|462.25|459.95|462.24|459.94|462.26|459.96|462.22|459.92|8
1735862050000|2025-01-02 23:54:10|462.19|459.89|462.2|459.9|462.24|459.94|462.17|459.87|15
1735862060000|2025-01-02 23:54:20|462.21|459.91|462.26|459.96|462.26|459.96|462.21|459.91|8
1735862070000|2025-01-02 23:54:30|462.25|459.95|462.25|459.95|462.26|459.96|462.23|459.93|12
1735862080000|2025-01-02 23:54:40|462.24|459.94|462.15|459.85|462.24|459.94|462.08|459.78|16
1735862090000|2025-01-02 23:54:50|462.14|459.84|462.13|459.83|462.21|459.91|462.13|459.83|14
1735862100000|2025-01-02 23:55:00|462.1|459.8|462.24|459.94|462.24|459.94|462.01|459.71|24
1735862110000|2025-01-02 23:55:10|462.23|459.93|462.21|459.91|462.26|459.96|462.12|459.82|21
1735862120000|2025-01-02 23:55:20|462.2|459.9|462.3|460|462.3|460|462.2|459.9|20
1735862130000|2025-01-02 23:55:30|462.29|459.99|462.24|459.94|462.3|460|462.24|459.94|11
1735862140000|2025-01-02 23:55:40|462.25|459.95|462.34|460.04|462.34|460.04|462.24|459.94|18
1735862150000|2025-01-02 23:55:50|462.36|460.06|462.36|460.06|462.36|460.06|462.36|460.06|1
1735862160000|2025-01-02 23:56:00|462.37|460.07|462.37|460.07|462.37|460.07|462.37|460.07|1
1735862190000|2025-01-02 23:56:30|462.34|460.04|462.35|460.05|462.35|460.05|462.34|460.04|2
1735862200000|2025-01-02 23:56:40|462.36|460.06|462.37|460.07|462.37|460.07|462.36|460.06|2
1735862240000|2025-01-02 23:57:20|462.39|460.09|462.36|460.06|462.4|460.1|462.32|460.02|11
1735862250000|2025-01-02 23:57:30|462.35|460.05|462.41|460.11|462.41|460.11|462.31|460.01|13
1735862260000|2025-01-02 23:57:40|462.4|460.1|462.35|460.05|462.4|460.1|462.35|460.05|8
1735862270000|2025-01-02 23:57:50|462.36|460.06|462.31|460.01|462.36|460.06|462.28|459.98|9
1735862280000|2025-01-02 23:58:00|462.32|460.02|462.34|460.04|462.37|460.07|462.31|460.01|13
1735862290000|2025-01-02 23:58:10|462.35|460.05|462.36|460.06|462.36|460.06|462.34|460.04|7
1735862300000|2025-01-02 23:58:20|462.33|460.03|462.33|460.03|462.35|460.05|462.32|460.02|6
1735862310000|2025-01-02 23:58:30|462.36|460.06|462.31|460.01|462.37|460.07|462.31|460.01|26
1735862320000|2025-01-02 23:58:40|462.32|460.02|462.33|460.03|462.34|460.04|462.32|460.02|18
1735862330000|2025-01-02 23:58:50|462.34|460.04|462.33|460.03|462.34|460.04|462.33|460.03|2
1735862340000|2025-01-02 23:59:00|462.34|460.04|462.33|460.03|462.34|460.04|462.33|460.03|4
1735862350000|2025-01-02 23:59:10|462.28|459.98|462.28|459.98|462.28|459.98|462.28|459.98|1
1735862360000|2025-01-02 23:59:20|462.29|459.99|462.28|459.98|462.29|459.99|462.28|459.98|2
1735862370000|2025-01-02 23:59:30|462.29|459.99|462.28|459.98|462.29|459.99|462.28|459.98|2
1735862390000|2025-01-02 23:59:50|462.3|460|462.34|460.04|462.35|460.05|462.3|460|8
1735862400000|2025-01-03 00:00:00|462.35|460.05|462.41|460.11|462.41|460.11|462.35|460.05|7
1735862460000|2025-01-03 00:01:00|462.45|460.15|462.49|460.19|462.49|460.19|462.45|460.15|2
1735862490000|2025-01-03 00:01:30|462.5|460.2|462.69|460.39|462.69|460.39|462.5|460.2|3
1735862530000|2025-01-03 00:02:10|462.67|460.37|462.67|460.37|462.67|460.37|462.67|460.37|1
1735862540000|2025-01-03 00:02:20|462.69|460.39|462.69|460.39|462.69|460.39|462.67|460.37|3
1735862570000|2025-01-03 00:02:50|462.66|460.36|462.69|460.39|462.69|460.39|462.66|460.36|2
1735862580000|2025-01-03 00:03:00|462.66|460.36|462.69|460.39|462.69|460.39|462.66|460.36|2
1735862590000|2025-01-03 00:03:10|462.67|460.37|462.65|460.35|462.67|460.37|462.64|460.34|7
1735862600000|2025-01-03 00:03:20|462.66|460.36|462.67|460.37|462.69|460.39|462.65|460.35|14
1735862610000|2025-01-03 00:03:30|462.69|460.39|462.63|460.33|462.69|460.39|462.61|460.31|9
1735862620000|2025-01-03 00:03:40|462.64|460.34|462.59|460.29|462.64|460.34|462.58|460.28|9
1735862630000|2025-01-03 00:03:50|462.61|460.31|462.69|460.39|462.69|460.39|462.61|460.31|5
1735862640000|2025-01-03 00:04:00|462.67|460.37|462.56|460.26|462.69|460.39|462.56|460.26|8
1735862650000|2025-01-03 00:04:10|462.57|460.27|462.57|460.27|462.57|460.27|462.57|460.27|1
1735862660000|2025-01-03 00:04:20|462.58|460.28|462.6|460.3|462.61|460.31|462.57|460.27|11
1735862670000|2025-01-03 00:04:30|462.61|460.31|462.57|460.27|462.64|460.34|462.57|460.27|19
1735862680000|2025-01-03 00:04:40|462.58|460.28|462.81|460.51|462.81|460.51|462.58|460.28|15
1735862690000|2025-01-03 00:04:50|462.79|460.49|462.77|460.47|462.8|460.5|462.77|460.47|7
1735862700000|2025-01-03 00:05:00|462.78|460.48|462.81|460.51|462.81|460.51|462.78|460.48|8
1735862710000|2025-01-03 00:05:10|462.78|460.48|462.8|460.5|462.81|460.51|462.78|460.48|10
1735862720000|2025-01-03 00:05:20|462.79|460.49|462.8|460.5|462.8|460.5|462.77|460.47|12
1735862730000|2025-01-03 00:05:30|462.79|460.49|462.78|460.48|462.8|460.5|462.78|460.48|4
1735862740000|2025-01-03 00:05:40|462.79|460.49|462.81|460.51|462.81|460.51|462.79|460.49|9
1735862750000|2025-01-03 00:05:50|462.8|460.5|462.8|460.5|462.81|460.51|462.8|460.5|3
1735862760000|2025-01-03 00:06:00|462.81|460.51|462.8|460.5|462.81|460.51|462.8|460.5|10
1735862770000|2025-01-03 00:06:10|462.81|460.51|462.8|460.5|462.81|460.51|462.8|460.5|6
1735862780000|2025-01-03 00:06:20|462.81|460.51|462.77|460.47|462.81|460.51|462.77|460.47|7
1735862790000|2025-01-03 00:06:30|462.79|460.49|462.79|460.49|462.79|460.49|462.78|460.48|5
1735862800000|2025-01-03 00:06:40|462.78|460.48|462.79|460.49|462.79|460.49|462.78|460.48|8
1735862810000|2025-01-03 00:06:50|462.78|460.48|462.79|460.49|462.8|460.5|462.78|460.48|4
1735862820000|2025-01-03 00:07:00|462.8|460.5|462.81|460.51|462.81|460.51|462.8|460.5|4
1735862830000|2025-01-03 00:07:10|463.24|460.94|463.24|460.94|463.24|460.94|463.24|460.94|1
1735862880000|2025-01-03 00:08:00|463.21|460.91|463.21|460.91|463.21|460.91|463.21|460.91|1
1735862890000|2025-01-03 00:08:10|463.2|460.9|463.1|460.8|463.2|460.9|463.1|460.8|5
1735862900000|2025-01-03 00:08:20|463.15|460.85|463.11|460.81|463.15|460.85|463.1|460.8|5
1735862910000|2025-01-03 00:08:30|463.13|460.83|463.18|460.88|463.19|460.89|463.11|460.81|9
1735862920000|2025-01-03 00:08:40|463.19|460.89|463.2|460.9|463.2|460.9|463.19|460.89|2
1735862930000|2025-01-03 00:08:50|463.19|460.89|463.22|460.92|463.22|460.92|463.11|460.81|19
1735862940000|2025-01-03 00:09:00|463.21|460.91|463.15|460.85|463.22|460.92|463.15|460.85|11
1735862950000|2025-01-03 00:09:10|463.1|460.8|463.1|460.8|463.12|460.82|463.06|460.76|10
1735862960000|2025-01-03 00:09:20|463.07|460.77|463.05|460.75|463.07|460.77|463.05|460.75|2
1735862980000|2025-01-03 00:09:40|463.03|460.73|463.03|460.73|463.03|460.73|463.01|460.71|3
1735862990000|2025-01-03 00:09:50|463.08|460.78|463.1|460.8|463.11|460.81|463.08|460.78|4
1735863000000|2025-01-03 00:10:00|463.09|460.79|463.24|460.94|463.24|460.94|462.95|460.65|11
1735863030000|2025-01-03 00:10:30|463.21|460.91|463.14|460.84|463.21|460.91|463.13|460.83|7
1735863040000|2025-01-03 00:10:40|463.13|460.83|463.16|460.86|463.16|460.86|463.08|460.78|6
1735863050000|2025-01-03 00:10:50|463.17|460.87|463.14|460.84|463.17|460.87|463.13|460.83|3
1735863060000|2025-01-03 00:11:00|463.23|460.93|463.17|460.87|463.23|460.93|463.17|460.87|7
1735863070000|2025-01-03 00:11:10|463.13|460.83|463.14|460.84|463.19|460.89|463.13|460.83|7
1735863080000|2025-01-03 00:11:20|463.15|460.85|463.16|460.86|463.17|460.87|463.15|460.85|4
1735863090000|2025-01-03 00:11:30|463.13|460.83|463.09|460.79|463.13|460.83|463.04|460.74|5
1735863100000|2025-01-03 00:11:40|463.08|460.78|463.02|460.72|463.09|460.79|463.02|460.72|4
1735863110000|2025-01-03 00:11:50|463.04|460.74|463.07|460.77|463.11|460.81|463.04|460.74|15
1735863120000|2025-01-03 00:12:00|463.08|460.78|463.17|460.87|463.17|460.87|463.04|460.74|10
1735863130000|2025-01-03 00:12:10|463.18|460.88|463.22|460.92|463.24|460.94|463.18|460.88|11
1735863140000|2025-01-03 00:12:20|463.23|460.93|463.19|460.89|463.23|460.93|463.15|460.85|13
1735863150000|2025-01-03 00:12:30|463.16|460.86|463.21|460.91|463.21|460.91|463.16|460.86|10
1735863160000|2025-01-03 00:12:40|463.19|460.89|463.24|460.94|463.24|460.94|463.19|460.89|8
1735863200000|2025-01-03 00:13:20|463.3|461|463.55|461.25|463.55|461.25|463.3|461|4
1735863220000|2025-01-03 00:13:40|463.57|461.27|463.6|461.3|463.6|461.3|463.57|461.27|2
1735863260000|2025-01-03 00:14:20|463.63|461.33|463.66|461.36|463.66|461.36|463.63|461.33|2
1735863330000|2025-01-03 00:15:30|463.68|461.38|463.85|461.55|463.85|461.55|463.68|461.38|2
1735863340000|2025-01-03 00:15:40|463.89|461.59|463.94|461.64|463.94|461.64|463.89|461.59|2
1735863380000|2025-01-03 00:16:20|463.92|461.62|463.9|461.6|463.92|461.62|463.9|461.6|3
1735863390000|2025-01-03 00:16:30|463.87|461.57|463.77|461.47|463.87|461.57|463.77|461.47|6
1735863400000|2025-01-03 00:16:40|463.76|461.46|463.76|461.46|463.76|461.46|463.76|461.46|1
1735863410000|2025-01-03 00:16:50|463.74|461.44|463.73|461.43|463.74|461.44|463.73|461.43|2
1735863420000|2025-01-03 00:17:00|463.7|461.4|463.68|461.38|463.7|461.4|463.68|461.38|2
1735863430000|2025-01-03 00:17:10|463.64|461.34|463.62|461.32|463.64|461.34|463.62|461.32|2
1735863460000|2025-01-03 00:17:40|463.59|461.29|463.54|461.24|463.59|461.29|463.54|461.24|3
1735863470000|2025-01-03 00:17:50|463.51|461.21|463.32|461.02|463.51|461.21|463.32|461.02|4
1735863490000|2025-01-03 00:18:10|463.39|461.09|463.44|461.14|463.44|461.14|463.39|461.09|2
1735863500000|2025-01-03 00:18:20|463.42|461.12|463.34|461.04|463.42|461.12|463.34|461.04|2
1735863510000|2025-01-03 00:18:30|463.33|461.03|463.31|461.01|463.33|461.03|463.31|461.01|2
1735863520000|2025-01-03 00:18:40|463.3|461|463.18|460.88|463.3|461|463.18|460.88|3
1735863530000|2025-01-03 00:18:50|463.28|460.98|463.19|460.89|463.28|460.98|463.19|460.89|2
1735863540000|2025-01-03 00:19:00|463.24|460.94|463.27|460.97|463.27|460.97|463.19|460.89|6
1735863550000|2025-01-03 00:19:10|463.25|460.95|463.23|460.93|463.25|460.95|463.23|460.93|2
1735863560000|2025-01-03 00:19:20|463.32|461.02|463.32|461.02|463.32|461.02|463.28|460.98|4
1735863570000|2025-01-03 00:19:30|463.33|461.03|463.29|460.99|463.33|461.03|463.29|460.99|4
1735863580000|2025-01-03 00:19:40|463.26|460.96|463.26|460.96|463.26|460.96|463.26|460.96|1
1735863590000|2025-01-03 00:19:50|463.3|461|463.29|460.99|463.35|461.05|463.26|460.96|7
1735863600000|2025-01-03 00:20:00|463.36|461.06|463.42|461.12|463.42|461.12|463.31|461.01|14
1735863610000|2025-01-03 00:20:10|463.54|461.24|463.55|461.25|463.6|461.3|463.54|461.24|3
1735863620000|2025-01-03 00:20:20|463.6|461.3|463.66|461.36|463.66|461.36|463.6|461.3|4
1735863630000|2025-01-03 00:20:30|463.65|461.35|463.5|461.2|463.65|461.35|463.5|461.2|4
1735863640000|2025-01-03 00:20:40|463.47|461.17|463.46|461.16|463.47|461.17|463.46|461.16|2
1735863650000|2025-01-03 00:20:50|463.43|461.13|463.43|461.13|463.43|461.13|463.43|461.13|1
1735863660000|2025-01-03 00:21:00|463.5|461.2|463.5|461.2|463.5|461.2|463.5|461.2|1
1735863670000|2025-01-03 00:21:10|463.49|461.19|463.31|461.01|463.49|461.19|463.31|461.01|12
1735863690000|2025-01-03 00:21:30|463.3|461|463.25|460.95|463.3|461|463.25|460.95|3
1735863700000|2025-01-03 00:21:40|463.24|460.94|463.16|460.86|463.24|460.94|463.11|460.81|8
1735863710000|2025-01-03 00:21:50|463.13|460.83|463.04|460.74|463.13|460.83|463.04|460.74|2
1735863720000|2025-01-03 00:22:00|463.11|460.81|463.24|460.94|463.25|460.95|463.05|460.75|12
1735863730000|2025-01-03 00:22:10|463.3|461|463.34|461.04|463.41|461.11|463.3|461|13
1735863740000|2025-01-03 00:22:20|463.39|461.09|463.5|461.2|463.53|461.23|463.36|461.06|9
1735863750000|2025-01-03 00:22:30|463.56|461.26|463.91|461.61|463.91|461.61|463.56|461.26|11
1735863820000|2025-01-03 00:23:40|463.89|461.59|463.85|461.55|463.89|461.59|463.85|461.55|2
1735863830000|2025-01-03 00:23:50|463.88|461.58|463.85|461.55|463.88|461.58|463.85|461.55|9
1735863840000|2025-01-03 00:24:00|463.77|461.47|463.77|461.47|463.77|461.47|463.77|461.47|1
1735863860000|2025-01-03 00:24:20|463.82|461.52|463.77|461.47|463.83|461.53|463.74|461.44|6
1735863870000|2025-01-03 00:24:30|463.75|461.45|463.8|461.5|463.84|461.54|463.75|461.45|7
1735863880000|2025-01-03 00:24:40|463.85|461.55|463.81|461.51|463.85|461.55|463.81|461.51|4
1735863890000|2025-01-03 00:24:50|463.86|461.56|463.89|461.59|463.89|461.59|463.81|461.51|10
1735863900000|2025-01-03 00:25:00|463.91|461.61|463.91|461.61|463.91|461.61|463.91|461.61|1
1735863980000|2025-01-03 00:26:20|463.9|461.6|463.85|461.55|463.9|461.6|463.85|461.55|4
1735863990000|2025-01-03 00:26:30|463.88|461.58|463.87|461.57|463.88|461.58|463.86|461.56|4
1735864000000|2025-01-03 00:26:40|463.89|461.59|463.91|461.61|463.91|461.61|463.89|461.59|3
1735864060000|2025-01-03 00:27:40|463.92|461.62|463.92|461.62|463.92|461.62|463.92|461.62|1
1735864090000|2025-01-03 00:28:10|463.93|461.63|464.27|461.97|464.27|461.97|463.93|461.63|4
1735864140000|2025-01-03 00:29:00|464.19|461.89|464.14|461.84|464.19|461.89|464.05|461.75|14
1735864150000|2025-01-03 00:29:10|464.2|461.9|464.17|461.87|464.2|461.9|464.15|461.85|6
1735864160000|2025-01-03 00:29:20|464.22|461.92|464.27|461.97|464.27|461.97|464.22|461.92|2
1735864180000|2025-01-03 00:29:40|464.24|461.94|464.23|461.93|464.24|461.94|464.23|461.93|2
1735864190000|2025-01-03 00:29:50|464.22|461.92|464.16|461.86|464.22|461.92|464.16|461.86|3
1735864200000|2025-01-03 00:30:00|464.11|461.81|464.19|461.89|464.22|461.92|464.08|461.78|8
1735864210000|2025-01-03 00:30:10|464.23|461.93|464.27|461.97|464.27|461.97|464.2|461.9|7
1735864230000|2025-01-03 00:30:30|464.24|461.94|464.18|461.88|464.24|461.94|464.18|461.88|3
1735864240000|2025-01-03 00:30:40|464.17|461.87|464.05|461.75|464.17|461.87|464.05|461.75|5
1735864250000|2025-01-03 00:30:50|464.12|461.82|464.03|461.73|464.12|461.82|464.03|461.73|8
1735864260000|2025-01-03 00:31:00|464|461.7|463.96|461.66|464|461.7|463.94|461.64|4
1735864270000|2025-01-03 00:31:10|464|461.7|463.98|461.68|464|461.7|463.98|461.68|3
1735864290000|2025-01-03 00:31:30|464.08|461.78|464.24|461.94|464.24|461.94|464.07|461.77|5
1735864300000|2025-01-03 00:31:40|464.23|461.93|464.09|461.79|464.23|461.93|464.08|461.78|8
1735864310000|2025-01-03 00:31:50|464.08|461.78|464.01|461.71|464.08|461.78|464.01|461.71|4
1735864320000|2025-01-03 00:32:00|464.08|461.78|464.12|461.82|464.18|461.88|464.07|461.77|7
1735864330000|2025-01-03 00:32:10|464.18|461.88|464.27|461.97|464.27|461.97|464.17|461.87|5
1735864340000|2025-01-03 00:32:20|464.39|462.09|464.39|462.09|464.39|462.09|464.39|462.09|1
1735864350000|2025-01-03 00:32:30|464.37|462.07|464.28|461.98|464.37|462.07|464.28|461.98|5
1735864360000|2025-01-03 00:32:40|464.27|461.97|464.03|461.73|464.27|461.97|464.03|461.73|8
1735864370000|2025-01-03 00:32:50|464.08|461.78|464.1|461.8|464.12|461.82|464.08|461.78|7
1735864380000|2025-01-03 00:33:00|464.07|461.77|464.28|461.98|464.28|461.98|463.98|461.68|14
1735864390000|2025-01-03 00:33:10|464.26|461.96|464.3|462|464.34|462.04|464.26|461.96|10
1735864400000|2025-01-03 00:33:20|464.34|462.04|464.39|462.09|464.39|462.09|464.34|462.04|4
1735864420000|2025-01-03 00:33:40|464.38|462.08|464.26|461.96|464.38|462.08|464.26|461.96|4
1735864430000|2025-01-03 00:33:50|464.32|462.02|464.36|462.06|464.37|462.07|464.31|462.01|18
1735864440000|2025-01-03 00:34:00|464.33|462.03|464.27|461.97|464.33|462.03|464.19|461.89|13
1735864450000|2025-01-03 00:34:10|464.26|461.96|464.12|461.82|464.26|461.96|464.12|461.82|7
1735864460000|2025-01-03 00:34:20|464.08|461.78|464.1|461.8|464.12|461.82|464.04|461.74|5
1735864470000|2025-01-03 00:34:30|464.07|461.77|464.25|461.95|464.25|461.95|464.01|461.71|13
1735864480000|2025-01-03 00:34:40|464.26|461.96|464.12|461.82|464.26|461.96|464.12|461.82|8
1735864490000|2025-01-03 00:34:50|464.1|461.8|464.13|461.83|464.14|461.84|464.09|461.79|7
1735864500000|2025-01-03 00:35:00|464.14|461.84|464.14|461.84|464.15|461.85|464.12|461.82|4
1735864510000|2025-01-03 00:35:10|464.15|461.85|464.31|462.01|464.35|462.05|464.12|461.82|14
1735864520000|2025-01-03 00:35:20|464.35|462.05|464.39|462.09|464.39|462.09|464.33|462.03|6
1735864590000|2025-01-03 00:36:30|464.36|462.06|464.21|461.91|464.36|462.06|464.21|461.91|8
1735864600000|2025-01-03 00:36:40|464.18|461.88|464.17|461.87|464.18|461.88|464.17|461.87|2
1735864610000|2025-01-03 00:36:50|464.24|461.94|464.3|462|464.36|462.06|464.24|461.94|5
1735864620000|2025-01-03 00:37:00|464.27|461.97|464.32|462.02|464.32|462.02|464.25|461.95|4
1735864630000|2025-01-03 00:37:10|464.3|462|464.21|461.91|464.3|462|464.21|461.91|4
1735864640000|2025-01-03 00:37:20|464.29|461.99|464.25|461.95|464.29|461.99|464.25|461.95|3
1735864650000|2025-01-03 00:37:30|464.29|461.99|464.28|461.98|464.37|462.07|464.28|461.98|9
1735864660000|2025-01-03 00:37:40|464.27|461.97|464.28|461.98|464.32|462.02|464.27|461.97|5
1735864670000|2025-01-03 00:37:50|464.32|462.02|464.29|461.99|464.32|462.02|464.28|461.98|5
1735864680000|2025-01-03 00:38:00|464.32|462.02|464.29|461.99|464.32|462.02|464.29|461.99|2
1735864720000|2025-01-03 00:38:40|464.34|462.04|464.3|462|464.34|462.04|464.3|462|2
1735864730000|2025-01-03 00:38:50|464.29|461.99|464.29|461.99|464.29|461.99|464.29|461.99|1
1735864750000|2025-01-03 00:39:10|464.26|461.96|464.23|461.93|464.26|461.96|464.23|461.93|2
1735864760000|2025-01-03 00:39:20|464.29|461.99|464.25|461.95|464.29|461.99|464.25|461.95|3
1735864770000|2025-01-03 00:39:30|464.24|461.94|464.12|461.82|464.24|461.94|464.07|461.77|9
1735864780000|2025-01-03 00:39:40|464.11|461.81|464.01|461.71|464.11|461.81|463.96|461.66|5
1735864790000|2025-01-03 00:39:50|463.85|461.55|463.85|461.55|463.85|461.55|463.85|461.55|1
1735864800000|2025-01-03 00:40:00|463.8|461.5|463.85|461.55|463.87|461.57|463.76|461.46|6
1735864820000|2025-01-03 00:40:20|463.8|461.5|463.85|461.55|463.85|461.55|463.76|461.46|5
1735864830000|2025-01-03 00:40:30|463.91|461.61|463.86|461.56|463.98|461.68|463.86|461.56|6
1735864840000|2025-01-03 00:40:40|463.93|461.63|464.03|461.73|464.08|461.78|463.87|461.57|8
1735864900000|2025-01-03 00:41:40|464.01|461.71|463.89|461.59|464.01|461.71|463.89|461.59|6
1735864920000|2025-01-03 00:42:00|463.87|461.57|463.93|461.63|463.93|461.63|463.84|461.54|5
1735864930000|2025-01-03 00:42:10|463.89|461.59|463.86|461.56|463.89|461.59|463.86|461.56|2
1735864940000|2025-01-03 00:42:20|463.8|461.5|463.78|461.48|463.8|461.5|463.78|461.48|2
1735864950000|2025-01-03 00:42:30|463.86|461.56|463.69|461.39|463.87|461.57|463.69|461.39|8
1735864980000|2025-01-03 00:43:00|463.68|461.38|463.64|461.34|463.68|461.38|463.64|461.34|3
1735864990000|2025-01-03 00:43:10|463.52|461.22|463.4|461.1|463.52|461.22|463.4|461.1|7
1735865000000|2025-01-03 00:43:20|463.45|461.15|463.36|461.06|463.49|461.19|463.36|461.06|4
1735865010000|2025-01-03 00:43:30|463.31|461.01|463.38|461.08|463.38|461.08|463.28|460.98|5
1735865030000|2025-01-03 00:43:50|463.35|461.05|463.32|461.02|463.35|461.05|463.32|461.02|2
1735865040000|2025-01-03 00:44:00|463.39|461.09|463.13|460.83|463.39|461.09|463.13|460.83|12
1735865050000|2025-01-03 00:44:10|463.2|460.9|463.2|460.9|463.2|460.9|463.2|460.9|1
1735865060000|2025-01-03 00:44:20|463.24|460.94|463.3|461|463.3|461|463.24|460.94|7
1735865080000|2025-01-03 00:44:40|463.37|461.07|463.47|461.17|463.47|461.17|463.37|461.07|5
1735865090000|2025-01-03 00:44:50|463.48|461.18|463.44|461.14|463.48|461.18|463.42|461.12|6
1735865100000|2025-01-03 00:45:00|463.42|461.12|463.45|461.15|463.46|461.16|463.4|461.1|7
1735865110000|2025-01-03 00:45:10|463.43|461.13|463.35|461.05|463.43|461.13|463.33|461.03|11
1735865120000|2025-01-03 00:45:20|463.39|461.09|463.44|461.14|463.44|461.14|463.34|461.04|14
1735865130000|2025-01-03 00:45:30|463.42|461.12|463.42|461.12|463.43|461.13|463.33|461.03|13
1735865140000|2025-01-03 00:45:40|463.43|461.13|463.7|461.4|463.72|461.42|463.43|461.13|18
1735865150000|2025-01-03 00:45:50|463.75|461.45|463.75|461.45|463.75|461.45|463.71|461.41|13
1735865160000|2025-01-03 00:46:00|463.72|461.42|463.8|461.5|463.8|461.5|463.72|461.42|3
1735865200000|2025-01-03 00:46:40|463.78|461.48|463.71|461.41|463.78|461.48|463.71|461.41|7
1735865210000|2025-01-03 00:46:50|463.69|461.39|463.71|461.41|463.73|461.43|463.67|461.37|4
1735865220000|2025-01-03 00:47:00|463.75|461.45|463.8|461.5|463.8|461.5|463.72|461.42|4
1735865230000|2025-01-03 00:47:10|463.78|461.48|463.69|461.39|463.78|461.48|463.69|461.39|8
1735865240000|2025-01-03 00:47:20|463.74|461.44|463.65|461.35|463.75|461.45|463.65|461.35|20
1735865250000|2025-01-03 00:47:30|463.72|461.42|463.8|461.5|463.8|461.5|463.68|461.38|8
1735865260000|2025-01-03 00:47:40|463.79|461.49|463.72|461.42|463.79|461.49|463.72|461.42|3
1735865270000|2025-01-03 00:47:50|463.76|461.46|463.72|461.42|463.76|461.46|463.72|461.42|4
1735865280000|2025-01-03 00:48:00|463.75|461.45|463.75|461.45|463.78|461.48|463.72|461.42|9
1735865290000|2025-01-03 00:48:10|463.71|461.41|463.58|461.28|463.75|461.45|463.58|461.28|15
1735865300000|2025-01-03 00:48:20|463.55|461.25|463.5|461.2|463.57|461.27|463.5|461.2|7
1735865310000|2025-01-03 00:48:30|463.53|461.23|463.39|461.09|463.55|461.25|463.36|461.06|11
1735865320000|2025-01-03 00:48:40|463.36|461.06|463.31|461.01|463.36|461.06|463.24|460.94|5
1735865330000|2025-01-03 00:48:50|463.28|460.98|463.32|461.02|463.34|461.04|463.24|460.94|8
1735865340000|2025-01-03 00:49:00|463.28|460.98|463.29|460.99|463.32|461.02|463.21|460.91|10
1735865350000|2025-01-03 00:49:10|463.3|461|463.28|460.98|463.4|461.1|463.28|460.98|23
1735865360000|2025-01-03 00:49:20|463.25|460.95|463.35|461.05|463.37|461.07|463.24|460.94|18
1735865370000|2025-01-03 00:49:30|463.34|461.04|463.29|460.99|463.34|461.04|463.28|460.98|8
1735865380000|2025-01-03 00:49:40|463.28|460.98|463.35|461.05|463.38|461.08|463.28|460.98|12
1735865390000|2025-01-03 00:49:50|463.37|461.07|463.41|461.11|463.42|461.12|463.34|461.04|16
1735865400000|2025-01-03 00:50:00|463.4|461.1|463.5|461.2|463.51|461.21|463.38|461.08|14
1735865410000|2025-01-03 00:50:10|463.49|461.19|463.44|461.14|463.49|461.19|463.43|461.13|8
1735865420000|2025-01-03 00:50:20|463.38|461.08|463.27|460.97|463.38|461.08|463.21|460.91|11
1735865430000|2025-01-03 00:50:30|463.28|460.98|463.16|460.86|463.31|461.01|463.16|460.86|15
1735865440000|2025-01-03 00:50:40|463.18|460.88|463.16|460.86|463.18|460.88|463.16|460.86|2
1735865480000|2025-01-03 00:51:20|463.2|460.9|463.22|460.92|463.22|460.92|463.2|460.9|2
1735865490000|2025-01-03 00:51:30|463.19|460.89|463.16|460.86|463.19|460.89|463.16|460.86|2
1735865770000|2025-01-03 00:56:10|462.94|460.64|462.73|460.43|462.94|460.64|462.73|460.43|2
1735865790000|2025-01-03 00:56:30|462.62|460.32|462.66|460.36|462.66|460.36|462.57|460.27|11
1735865800000|2025-01-03 00:56:40|462.65|460.35|462.66|460.36|462.71|460.41|462.64|460.34|7
1735865810000|2025-01-03 00:56:50|462.65|460.35|462.96|460.66|462.96|460.66|462.65|460.35|16
1735865820000|2025-01-03 00:57:00|462.98|460.68|463.06|460.76|463.08|460.78|462.98|460.68|18
1735865830000|2025-01-03 00:57:10|463.04|460.74|463.08|460.78|463.08|460.78|463.01|460.71|13
1735865840000|2025-01-03 00:57:20|463.1|460.8|463.1|460.8|463.1|460.8|463.07|460.77|10
1735865850000|2025-01-03 00:57:30|463.11|460.81|463.08|460.78|463.11|460.81|463.05|460.75|17
1735865860000|2025-01-03 00:57:40|463.05|460.75|463.14|460.84|463.15|460.85|463.05|460.75|17
1735865870000|2025-01-03 00:57:50|463.15|460.85|463.07|460.77|463.15|460.85|463.06|460.76|12
1735865880000|2025-01-03 00:58:00|463.08|460.78|463.13|460.83|463.14|460.84|463.08|460.78|16
1735865890000|2025-01-03 00:58:10|463.14|460.84|463.09|460.79|463.14|460.84|463.08|460.78|16
1735865900000|2025-01-03 00:58:20|463.11|460.81|463.07|460.77|463.13|460.83|463.07|460.77|10
1735865910000|2025-01-03 00:58:30|463.08|460.78|463.07|460.77|463.1|460.8|463.07|460.77|18
1735865920000|2025-01-03 00:58:40|463.14|460.84|463.14|460.84|463.16|460.86|463.11|460.81|11
1735865930000|2025-01-03 00:58:50|463.15|460.85|463.17|460.87|463.17|460.87|463.15|460.85|3
1735865940000|2025-01-03 00:59:00|463.16|460.86|463.16|460.86|463.17|460.87|463.15|460.85|8
1735865950000|2025-01-03 00:59:10|463.15|460.85|463.09|460.79|463.15|460.85|463.08|460.78|17
1735865960000|2025-01-03 00:59:20|463.08|460.78|463.04|460.74|463.08|460.78|463.03|460.73|7
1735865970000|2025-01-03 00:59:30|463.06|460.76|463.06|460.76|463.09|460.79|463.01|460.71|15
1735865980000|2025-01-03 00:59:40|463.07|460.77|463.12|460.82|463.14|460.84|463.07|460.77|15
1735865990000|2025-01-03 00:59:50|463.1|460.8|463.07|460.77|463.12|460.82|463.07|460.77|13
1735866000000|2025-01-03 01:00:00|463.06|460.76|463.17|460.87|463.17|460.87|463.01|460.71|12
1735866010000|2025-01-03 01:00:10|463.15|460.85|463.17|460.87|463.17|460.87|463.12|460.82|6
1735866090000|2025-01-03 01:01:30|463.16|460.86|463.1|460.8|463.16|460.86|463.09|460.79|3
1735866100000|2025-01-03 01:01:40|463.11|460.81|463.13|460.83|463.15|460.85|463.11|460.81|11
1735866110000|2025-01-03 01:01:50|463.12|460.82|463.11|460.81|463.12|460.82|463.11|460.81|4
1735866120000|2025-01-03 01:02:00|463.07|460.77|463.1|460.8|463.11|460.81|463.05|460.75|10
1735866130000|2025-01-03 01:02:10|463.09|460.79|463.09|460.79|463.09|460.79|463.09|460.79|1
1735866140000|2025-01-03 01:02:20|463.1|460.8|463.13|460.83|463.15|460.85|463.05|460.75|19
1735866150000|2025-01-03 01:02:30|463.11|460.81|463.02|460.72|463.13|460.83|463.02|460.72|14
1735866160000|2025-01-03 01:02:40|463.03|460.73|462.87|460.57|463.03|460.73|462.86|460.56|18
1735866170000|2025-01-03 01:02:50|462.88|460.58|463|460.7|463|460.7|462.88|460.58|13
1735866180000|2025-01-03 01:03:00|462.99|460.69|463.01|460.71|463.03|460.73|462.97|460.67|17
1735866190000|2025-01-03 01:03:10|463.02|460.72|462.98|460.68|463.1|460.8|462.96|460.66|12
1735866200000|2025-01-03 01:03:20|463.02|460.72|463.1|460.8|463.11|460.81|462.97|460.67|19
1735866210000|2025-01-03 01:03:30|463.12|460.82|463.19|460.89|463.19|460.89|463.08|460.78|15
1735866220000|2025-01-03 01:03:40|463.18|460.88|463|460.7|463.18|460.88|463|460.7|10
1735866230000|2025-01-03 01:03:50|462.99|460.69|462.84|460.54|463.02|460.72|462.84|460.54|12
1735866240000|2025-01-03 01:04:00|462.87|460.57|463|460.7|463|460.7|462.87|460.57|14
1735866250000|2025-01-03 01:04:10|462.99|460.69|462.83|460.53|462.99|460.69|462.83|460.53|18
1735866260000|2025-01-03 01:04:20|462.85|460.55|462.95|460.65|462.95|460.65|462.82|460.52|14
1735866270000|2025-01-03 01:04:30|462.94|460.64|462.9|460.6|462.94|460.64|462.88|460.58|18
1735866280000|2025-01-03 01:04:40|462.86|460.56|462.88|460.58|462.92|460.62|462.86|460.56|18
1735866290000|2025-01-03 01:04:50|462.86|460.56|462.79|460.49|462.88|460.58|462.74|460.44|21
1735866300000|2025-01-03 01:05:00|462.78|460.48|462.68|460.38|462.78|460.48|462.68|460.38|16
1735866310000|2025-01-03 01:05:10|462.67|460.37|462.66|460.36|462.7|460.4|462.6|460.3|14
1735866320000|2025-01-03 01:05:20|462.65|460.35|462.49|460.19|462.68|460.38|462.46|460.16|17
1735866330000|2025-01-03 01:05:30|462.48|460.18|462.49|460.19|462.52|460.22|462.38|460.08|20
1735866340000|2025-01-03 01:05:40|462.5|460.2|462.44|460.14|462.51|460.21|462.44|460.14|13
1735866350000|2025-01-03 01:05:50|462.45|460.15|462.51|460.21|462.51|460.21|462.45|460.15|15
1735866360000|2025-01-03 01:06:00|462.5|460.2|462.59|460.29|462.7|460.4|462.48|460.18|21
1735866370000|2025-01-03 01:06:10|462.57|460.27|462.57|460.27|462.63|460.33|462.5|460.2|25
1735866380000|2025-01-03 01:06:20|462.55|460.25|462.65|460.35|462.68|460.38|462.51|460.21|18
1735866390000|2025-01-03 01:06:30|462.62|460.32|462.51|460.21|462.65|460.35|462.47|460.17|18
1735866400000|2025-01-03 01:06:40|462.52|460.22|462.37|460.07|462.53|460.23|462.31|460.01|20
1735866410000|2025-01-03 01:06:50|462.31|460.01|462.58|460.28|462.6|460.3|462.31|460.01|21
1735866420000|2025-01-03 01:07:00|462.6|460.3|462.48|460.18|462.6|460.3|462.46|460.16|15
1735866430000|2025-01-03 01:07:10|462.47|460.17|462.33|460.03|462.57|460.27|462.33|460.03|17
1735866440000|2025-01-03 01:07:20|462.32|460.02|462.09|459.79|462.32|460.02|462.08|459.78|22
1735866450000|2025-01-03 01:07:30|462.12|459.82|461.95|459.65|462.12|459.82|461.93|459.63|17
1735866460000|2025-01-03 01:07:40|461.93|459.63|461.89|459.59|461.93|459.63|461.82|459.52|20
1735866470000|2025-01-03 01:07:50|461.88|459.58|461.81|459.51|461.89|459.59|461.77|459.47|15
1735866480000|2025-01-03 01:08:00|461.78|459.48|461.65|459.35|461.78|459.48|461.56|459.26|18
1735866490000|2025-01-03 01:08:10|461.66|459.36|461.63|459.33|461.66|459.36|461.61|459.31|7
1735866500000|2025-01-03 01:08:20|461.61|459.31|461.61|459.31|461.64|459.34|461.56|459.26|13
1735866510000|2025-01-03 01:08:30|461.59|459.29|461.6|459.3|461.62|459.32|461.59|459.29|4
1735866520000|2025-01-03 01:08:40|461.61|459.31|461.79|459.49|461.82|459.52|461.61|459.31|12
1735866530000|2025-01-03 01:08:50|461.78|459.48|461.76|459.46|461.78|459.48|461.7|459.4|14
1735866540000|2025-01-03 01:09:00|461.77|459.47|461.95|459.65|461.95|459.65|461.76|459.46|15
1735866550000|2025-01-03 01:09:10|461.96|459.66|461.97|459.67|462.02|459.72|461.9|459.6|18
1735866560000|2025-01-03 01:09:20|461.95|459.65|461.89|459.59|462.02|459.72|461.84|459.54|21
1735866570000|2025-01-03 01:09:30|461.84|459.54|461.92|459.62|462.01|459.71|461.82|459.52|21
1735866580000|2025-01-03 01:09:40|461.93|459.63|461.9|459.6|462|459.7|461.86|459.56|21
1735866590000|2025-01-03 01:09:50|461.86|459.56|461.69|459.39|461.86|459.56|461.69|459.39|9
1735866600000|2025-01-03 01:10:00|461.74|459.44|461.45|459.15|461.74|459.44|461.42|459.12|22
1735866610000|2025-01-03 01:10:10|461.43|459.13|461.44|459.14|461.49|459.19|461.39|459.09|24
1735866620000|2025-01-03 01:10:20|461.38|459.08|461.35|459.05|461.39|459.09|461.32|459.02|22
1735866630000|2025-01-03 01:10:30|461.36|459.06|461.19|458.89|461.38|459.08|461.18|458.88|22
1735866640000|2025-01-03 01:10:40|461.21|458.91|461.03|458.73|461.21|458.91|461.03|458.73|21
1735866650000|2025-01-03 01:10:50|461.01|458.71|460.97|458.67|461.03|458.73|460.91|458.61|30
1735866660000|2025-01-03 01:11:00|460.96|458.66|460.27|457.97|461.02|458.72|460.27|457.97|21
1735866670000|2025-01-03 01:11:10|460.28|457.98|460.01|457.71|460.37|458.07|460.01|457.71|22
1735866680000|2025-01-03 01:11:20|460.04|457.74|460.11|457.81|460.18|457.88|460.04|457.74|17
1735866690000|2025-01-03 01:11:30|460.12|457.82|460.01|457.71|460.12|457.82|460.01|457.71|6
1735866710000|2025-01-03 01:11:50|459.77|457.47|459.72|457.42|459.77|457.47|459.62|457.32|7
1735866720000|2025-01-03 01:12:00|459.71|457.41|460.13|457.83|460.13|457.83|459.71|457.41|14
1735866730000|2025-01-03 01:12:10|460.07|457.77|459.98|457.68|460.07|457.77|459.84|457.54|13
1735866740000|2025-01-03 01:12:20|460.01|457.71|459.99|457.69|460.04|457.74|459.92|457.62|17
1735866750000|2025-01-03 01:12:30|459.98|457.68|459.93|457.63|459.99|457.69|459.93|457.63|4
1735866760000|2025-01-03 01:12:40|459.84|457.54|459.8|457.5|459.85|457.55|459.71|457.41|11
1735866770000|2025-01-03 01:12:50|459.76|457.46|459.65|457.35|459.76|457.46|459.65|457.35|16
1735866780000|2025-01-03 01:13:00|459.64|457.34|459.29|456.99|459.64|457.34|459.29|456.99|15
1735866790000|2025-01-03 01:13:10|459.18|456.88|459.62|457.32|459.71|457.41|459.02|456.72|19
1735866800000|2025-01-03 01:13:20|459.61|457.31|459.21|456.91|459.61|457.31|459.15|456.85|17
1735866810000|2025-01-03 01:13:30|459.22|456.92|459.25|456.95|459.28|456.98|459.16|456.86|20
1735866820000|2025-01-03 01:13:40|459.26|456.96|459.21|456.91|459.29|456.99|459.21|456.91|20
1735866830000|2025-01-03 01:13:50|459.19|456.89|459.47|457.17|459.48|457.18|459.18|456.88|26
1735866840000|2025-01-03 01:14:00|459.58|457.28|459.43|457.13|459.58|457.28|459.32|457.02|24
1735866850000|2025-01-03 01:14:10|459.45|457.15|459.44|457.14|459.49|457.19|459.43|457.13|22
1735866860000|2025-01-03 01:14:20|459.45|457.15|459.44|457.14|459.55|457.25|459.32|457.02|26
1735866870000|2025-01-03 01:14:30|459.43|457.13|459.46|457.16|459.49|457.19|459.38|457.08|19
1735866880000|2025-01-03 01:14:40|459.45|457.15|459.45|457.15|459.49|457.19|459.39|457.09|19
1735866890000|2025-01-03 01:14:50|459.46|457.16|459.59|457.29|459.59|457.29|459.35|457.05|20
1735866900000|2025-01-03 01:15:00|459.62|457.32|459.52|457.22|459.73|457.43|459.52|457.22|20
1735866910000|2025-01-03 01:15:10|459.51|457.21|459.44|457.14|459.54|457.24|459.44|457.14|18
1735866920000|2025-01-03 01:15:20|459.45|457.15|459.6|457.3|459.6|457.3|459.43|457.13|18
1735866930000|2025-01-03 01:15:30|459.59|457.29|459.53|457.23|459.62|457.32|459.51|457.21|21
1735866940000|2025-01-03 01:15:40|459.59|457.29|459.56|457.26|459.6|457.3|459.51|457.21|13
1735866950000|2025-01-03 01:15:50|459.47|457.17|459.51|457.21|459.51|457.21|459.41|457.11|21
1735866960000|2025-01-03 01:16:00|459.52|457.22|459.46|457.16|459.54|457.24|459.46|457.16|21
1735866970000|2025-01-03 01:16:10|459.48|457.18|459.64|457.34|459.67|457.37|459.48|457.18|20
1735866980000|2025-01-03 01:16:20|459.63|457.33|459.72|457.42|459.72|457.42|459.53|457.23|13
1735866990000|2025-01-03 01:16:30|459.71|457.41|459.56|457.26|459.8|457.5|459.56|457.26|23
1735867000000|2025-01-03 01:16:40|459.54|457.24|459.63|457.33|459.64|457.34|459.52|457.22|21
1735867010000|2025-01-03 01:16:50|459.62|457.32|459.98|457.68|459.98|457.68|459.58|457.28|20
1735867020000|2025-01-03 01:17:00|459.97|457.67|459.97|457.67|460|457.7|459.97|457.67|11
1735867030000|2025-01-03 01:17:10|459.98|457.68|459.91|457.61|459.99|457.69|459.88|457.58|13
1735867040000|2025-01-03 01:17:20|459.92|457.62|460|457.7|460|457.7|459.91|457.61|12
1735867050000|2025-01-03 01:17:30|459.97|457.67|460|457.7|460|457.7|459.87|457.57|12
1735867070000|2025-01-03 01:17:50|459.98|457.68|459.98|457.68|459.98|457.68|459.9|457.6|11
1735867080000|2025-01-03 01:18:00|459.97|457.67|460|457.7|460|457.7|459.97|457.67|5
1735867090000|2025-01-03 01:18:10|459.99|457.69|460|457.7|460|457.7|459.96|457.66|13
1735867100000|2025-01-03 01:18:20|459.99|457.69|459.93|457.63|459.99|457.69|459.91|457.61|6
1735867110000|2025-01-03 01:18:30|459.96|457.66|459.98|457.68|459.99|457.69|459.93|457.63|15
1735867120000|2025-01-03 01:18:40|459.94|457.64|459.75|457.45|459.95|457.65|459.75|457.45|14
1735867130000|2025-01-03 01:18:50|459.77|457.47|459.88|457.58|459.88|457.58|459.73|457.43|18
1735867140000|2025-01-03 01:19:00|459.89|457.59|460.01|457.71|460.01|457.71|459.89|457.59|15
1735867170000|2025-01-03 01:19:30|459.99|457.69|459.95|457.65|459.99|457.69|459.94|457.64|4
1735867180000|2025-01-03 01:19:40|459.96|457.66|460.01|457.71|460.01|457.71|459.96|457.66|8
1735867210000|2025-01-03 01:20:10|459.98|457.68|459.88|457.58|460.01|457.71|459.85|457.55|12
1735867220000|2025-01-03 01:20:20|459.91|457.61|460.01|457.71|460.01|457.71|459.91|457.61|5
1735867240000|2025-01-03 01:20:40|460.07|457.77|460.13|457.83|460.13|457.83|460.07|457.77|2
1735867250000|2025-01-03 01:20:50|460.18|457.88|460.24|457.94|460.24|457.94|460.18|457.88|2
1735867270000|2025-01-03 01:21:10|460.26|457.96|460.44|458.14|460.44|458.14|460.26|457.96|4
1735867280000|2025-01-03 01:21:20|460.46|458.16|460.49|458.19|460.49|458.19|460.46|458.16|3
1735867360000|2025-01-03 01:22:40|460.47|458.17|460.46|458.16|460.47|458.17|460.46|458.16|4
1735867370000|2025-01-03 01:22:50|460.47|458.17|460.33|458.03|460.47|458.17|460.32|458.02|12
1735867380000|2025-01-03 01:23:00|460.35|458.05|460.32|458.02|460.36|458.06|460.31|458.01|8
1735867390000|2025-01-03 01:23:10|460.33|458.03|460.42|458.12|460.46|458.16|460.33|458.03|14
1735867400000|2025-01-03 01:23:20|460.43|458.13|460.45|458.15|460.49|458.19|460.43|458.13|12
1735867410000|2025-01-03 01:23:30|460.46|458.16|460.43|458.13|460.49|458.19|460.43|458.13|16
1735867420000|2025-01-03 01:23:40|460.42|458.12|460.46|458.16|460.46|458.16|460.32|458.02|13
1735867430000|2025-01-03 01:23:50|460.49|458.19|460.49|458.19|460.49|458.19|460.47|458.17|5
1735867450000|2025-01-03 01:24:10|460.63|458.33|460.63|458.33|460.63|458.33|460.63|458.33|1
1735867480000|2025-01-03 01:24:40|460.72|458.42|460.72|458.42|460.72|458.42|460.72|458.42|1
1735867490000|2025-01-03 01:24:50|460.82|458.52|460.82|458.52|460.82|458.52|460.82|458.52|1
1735867590000|2025-01-03 01:26:30|460.97|458.67|461.12|458.82|461.12|458.82|460.97|458.67|2
1735867680000|2025-01-03 01:28:00|461.13|458.83|461.14|458.84|461.14|458.84|461.13|458.83|2
1735867690000|2025-01-03 01:28:10|461.28|458.98|461.35|459.05|461.36|459.06|461.28|458.98|4
1735867700000|2025-01-03 01:28:20|461.36|459.06|461.34|459.04|461.42|459.12|461.34|459.04|11
1735867710000|2025-01-03 01:28:30|461.35|459.05|461.33|459.03|461.36|459.06|461.33|459.03|3
1735867720000|2025-01-03 01:28:40|461.31|459.01|461.26|458.96|461.32|459.02|461.25|458.95|6
1735867730000|2025-01-03 01:28:50|461.25|458.95|461.23|458.93|461.25|458.95|461.2|458.9|6
1735867740000|2025-01-03 01:29:00|461.18|458.88|461.19|458.89|461.2|458.9|461.11|458.81|11
1735867750000|2025-01-03 01:29:10|461.17|458.87|461.18|458.88|461.18|458.88|461.17|458.87|2
1735867760000|2025-01-03 01:29:20|461.16|458.86|461.06|458.76|461.16|458.86|461.06|458.76|5
1735867770000|2025-01-03 01:29:30|461.03|458.73|461.16|458.86|461.17|458.87|461.03|458.73|7
1735867780000|2025-01-03 01:29:40|461.17|458.87|461.17|458.87|461.18|458.88|461.17|458.87|7
1735867790000|2025-01-03 01:29:50|461.15|458.85|461.16|458.86|461.16|458.86|461.1|458.8|6
1735867800000|2025-01-03 01:30:00|461.17|458.87|461.25|458.95|461.29|458.99|461.17|458.87|14
1735867810000|2025-01-03 01:30:10|461.24|458.94|461.12|458.82|461.3|459|461.12|458.82|10
1735867820000|2025-01-03 01:30:20|461.11|458.81|461.1|458.8|461.15|458.85|461.1|458.8|9
1735867830000|2025-01-03 01:30:30|461.11|458.81|461|458.7|461.22|458.92|461|458.7|19
1735867840000|2025-01-03 01:30:40|460.96|458.66|461.01|458.71|461.01|458.71|460.89|458.59|8
1735867850000|2025-01-03 01:30:50|461.03|458.73|461.12|458.82|461.13|458.83|461.02|458.72|14
1735867860000|2025-01-03 01:31:00|461.13|458.83|461.1|458.8|461.13|458.83|461.02|458.72|16
1735867870000|2025-01-03 01:31:10|461.11|458.81|461.16|458.86|461.18|458.88|461.07|458.77|15
1735867880000|2025-01-03 01:31:20|461.17|458.87|461.23|458.93|461.24|458.94|461.17|458.87|11
1735867890000|2025-01-03 01:31:30|461.22|458.92|461.12|458.82|461.23|458.93|461.12|458.82|9
1735867900000|2025-01-03 01:31:40|461.11|458.81|461.03|458.73|461.11|458.81|461.02|458.72|10
1735867910000|2025-01-03 01:31:50|461.02|458.72|460.8|458.5|461.02|458.72|460.79|458.49|18
1735867920000|2025-01-03 01:32:00|460.79|458.49|460.64|458.34|460.79|458.49|460.63|458.33|13
1735867930000|2025-01-03 01:32:10|460.58|458.28|460.55|458.25|460.64|458.34|460.52|458.22|18
1735867940000|2025-01-03 01:32:20|460.54|458.24|460.49|458.19|460.54|458.24|460.49|458.19|7
1735867950000|2025-01-03 01:32:30|460.48|458.18|460.45|458.15|460.48|458.18|460.36|458.06|13
1735867960000|2025-01-03 01:32:40|460.44|458.14|460.53|458.23|460.57|458.27|460.44|458.14|12
1735867970000|2025-01-03 01:32:50|460.52|458.22|460.49|458.19|460.52|458.22|460.44|458.14|11
1735867980000|2025-01-03 01:33:00|460.48|458.18|460.49|458.19|460.49|458.19|460.43|458.13|13
1735867990000|2025-01-03 01:33:10|460.52|458.22|460.48|458.18|460.54|458.24|460.47|458.17|16
1735868000000|2025-01-03 01:33:20|460.49|458.19|460.53|458.23|460.53|458.23|460.48|458.18|15
1735868010000|2025-01-03 01:33:30|460.54|458.24|460.64|458.34|460.64|458.34|460.53|458.23|8
1735868020000|2025-01-03 01:33:40|460.68|458.38|460.66|458.36|460.72|458.42|460.63|458.33|16
1735868030000|2025-01-03 01:33:50|460.64|458.34|460.63|458.33|460.64|458.34|460.59|458.29|4
1735868040000|2025-01-03 01:34:00|460.64|458.34|460.57|458.27|460.65|458.35|460.57|458.27|10
1735868050000|2025-01-03 01:34:10|460.55|458.25|460.55|458.25|460.55|458.25|460.55|458.25|1
1735868060000|2025-01-03 01:34:20|460.52|458.22|460.47|458.17|460.52|458.22|460.43|458.13|8
1735868070000|2025-01-03 01:34:30|460.52|458.22|460.57|458.27|460.57|458.27|460.52|458.22|8
1735868080000|2025-01-03 01:34:40|460.56|458.26|460.67|458.37|460.67|458.37|460.56|458.26|13
1735868090000|2025-01-03 01:34:50|460.68|458.38|460.75|458.45|460.77|458.47|460.68|458.38|19
1735868100000|2025-01-03 01:35:00|460.77|458.47|460.88|458.58|460.88|458.58|460.77|458.47|16
1735868110000|2025-01-03 01:35:10|460.87|458.57|460.86|458.56|460.87|458.57|460.85|458.55|4
1735868120000|2025-01-03 01:35:20|460.88|458.58|460.91|458.61|460.91|458.61|460.88|458.58|5
1735868130000|2025-01-03 01:35:30|460.88|458.58|460.63|458.33|460.9|458.6|460.62|458.32|16
1735868140000|2025-01-03 01:35:40|460.62|458.32|460.61|458.31|460.62|458.32|460.61|458.31|4
1735868150000|2025-01-03 01:35:50|460.62|458.32|460.72|458.42|460.73|458.43|460.62|458.32|9
1735868160000|2025-01-03 01:36:00|460.71|458.41|460.49|458.19|460.72|458.42|460.44|458.14|14
1735868170000|2025-01-03 01:36:10|460.48|458.18|460.55|458.25|460.56|458.26|460.48|458.18|8
1735868180000|2025-01-03 01:36:20|460.54|458.24|460.54|458.24|460.54|458.24|460.54|458.24|1
1735868190000|2025-01-03 01:36:30|460.55|458.25|460.35|458.05|460.55|458.25|460.34|458.04|10
1735868200000|2025-01-03 01:36:40|460.34|458.04|460.25|457.95|460.39|458.09|460.25|457.95|11
1735868210000|2025-01-03 01:36:50|460.24|457.94|460.14|457.84|460.24|457.94|460.09|457.79|15
1735868220000|2025-01-03 01:37:00|460.12|457.82|460.11|457.81|460.16|457.86|460.08|457.78|16
1735868230000|2025-01-03 01:37:10|460.12|457.82|460.09|457.79|460.18|457.88|460.09|457.79|23
1735868240000|2025-01-03 01:37:20|460.13|457.83|460.09|457.79|460.13|457.83|460.09|457.79|4
1735868250000|2025-01-03 01:37:30|460.07|457.77|460.14|457.84|460.16|457.86|460.01|457.71|10
1735868260000|2025-01-03 01:37:40|460.15|457.85|460.16|457.86|460.18|457.88|460.15|457.85|12
1735868270000|2025-01-03 01:37:50|460.17|457.87|460.18|457.88|460.24|457.94|460.17|457.87|13
1735868280000|2025-01-03 01:38:00|460.16|457.86|460.15|457.85|460.19|457.89|460.11|457.81|11
1735868290000|2025-01-03 01:38:10|460.13|457.83|460.24|457.94|460.25|457.95|460.13|457.83|17
1735868300000|2025-01-03 01:38:20|460.23|457.93|460.14|457.84|460.24|457.94|460.14|457.84|9
1735868310000|2025-01-03 01:38:30|460.15|457.85|460.15|457.85|460.15|457.85|460.13|457.83|10
1735868320000|2025-01-03 01:38:40|460.14|457.84|460.18|457.88|460.22|457.92|460.13|457.83|12
1735868330000|2025-01-03 01:38:50|460.19|457.89|460.19|457.89|460.2|457.9|460.16|457.86|14
1735868340000|2025-01-03 01:39:00|460.17|457.87|460.25|457.95|460.25|457.95|460.16|457.86|10
1735868350000|2025-01-03 01:39:10|460.24|457.94|460.21|457.91|460.26|457.96|460.21|457.91|11
1735868360000|2025-01-03 01:39:20|460.19|457.89|460.06|457.76|460.19|457.89|459.96|457.66|19
1735868370000|2025-01-03 01:39:30|460.05|457.75|460.06|457.76|460.06|457.76|460.03|457.73|4
1735868380000|2025-01-03 01:39:40|460.05|457.75|460.07|457.77|460.07|457.77|460.02|457.72|14
1735868390000|2025-01-03 01:39:50|460.06|457.76|460.06|457.76|460.09|457.79|459.99|457.69|16
1735868400000|2025-01-03 01:40:00|460.04|457.74|460.1|457.8|460.1|457.8|460.03|457.73|6
1735868410000|2025-01-03 01:40:10|460.11|457.81|460.15|457.85|460.25|457.95|460.11|457.81|19
1735868420000|2025-01-03 01:40:20|460.13|457.83|460.15|457.85|460.16|457.86|460.13|457.83|9
1735868430000|2025-01-03 01:40:30|460.08|457.78|459.97|457.67|460.08|457.78|459.97|457.67|9
1735868440000|2025-01-03 01:40:40|459.98|457.68|459.95|457.65|460|457.7|459.95|457.65|14
1735868450000|2025-01-03 01:40:50|459.98|457.68|459.98|457.68|460.01|457.71|459.98|457.68|7
1735868460000|2025-01-03 01:41:00|459.97|457.67|459.88|457.58|459.97|457.67|459.86|457.56|8
1735868470000|2025-01-03 01:41:10|459.89|457.59|459.88|457.58|459.91|457.61|459.86|457.56|15
1735868480000|2025-01-03 01:41:20|459.86|457.56|459.87|457.57|459.95|457.65|459.86|457.56|17
1735868490000|2025-01-03 01:41:30|459.76|457.46|459.81|457.51|459.81|457.51|459.76|457.46|13
1735868500000|2025-01-03 01:41:40|459.8|457.5|459.83|457.53|459.84|457.54|459.8|457.5|6
1735868510000|2025-01-03 01:41:50|459.84|457.54|459.76|457.46|459.84|457.54|459.76|457.46|11
1735868520000|2025-01-03 01:42:00|459.77|457.47|459.98|457.68|459.98|457.68|459.67|457.37|19
1735868530000|2025-01-03 01:42:10|460.02|457.72|460.02|457.72|460.08|457.78|460.02|457.72|17
1735868540000|2025-01-03 01:42:20|460.03|457.73|460.01|457.71|460.05|457.75|460.01|457.71|18
1735868550000|2025-01-03 01:42:30|460.02|457.72|459.94|457.64|460.02|457.72|459.94|457.64|22
1735868560000|2025-01-03 01:42:40|459.95|457.65|460.02|457.72|460.02|457.72|459.94|457.64|10
1735868570000|2025-01-03 01:42:50|460.03|457.73|460.08|457.78|460.11|457.81|460.03|457.73|12
1735868580000|2025-01-03 01:43:00|460.09|457.79|460.24|457.94|460.26|457.96|460.09|457.79|22
1735868590000|2025-01-03 01:43:10|460.23|457.93|460.26|457.96|460.26|457.96|460.23|457.93|3
1735868780000|2025-01-03 01:46:20|460.27|457.97|460.35|458.05|460.35|458.05|460.27|457.97|3
1735868790000|2025-01-03 01:46:30|460.38|458.08|460.63|458.33|460.63|458.33|460.38|458.08|4
1735868800000|2025-01-03 01:46:40|460.87|458.57|460.87|458.57|460.87|458.57|460.87|458.57|1
1735868810000|2025-01-03 01:46:50|460.8|458.5|460.82|458.52|460.82|458.52|460.74|458.44|16
1735868820000|2025-01-03 01:47:00|460.83|458.53|460.8|458.5|460.84|458.54|460.78|458.48|14
1735868830000|2025-01-03 01:47:10|460.81|458.51|460.83|458.53|460.86|458.56|460.79|458.49|23
1735868840000|2025-01-03 01:47:20|460.84|458.54|460.81|458.51|460.85|458.55|460.78|458.48|16
1735868850000|2025-01-03 01:47:30|460.79|458.49|460.84|458.54|460.85|458.55|460.75|458.45|16
1735868860000|2025-01-03 01:47:40|460.83|458.53|460.63|458.33|460.83|458.53|460.63|458.33|13
1735868870000|2025-01-03 01:47:50|460.61|458.31|460.57|458.27|460.62|458.32|460.57|458.27|11
1735868880000|2025-01-03 01:48:00|460.58|458.28|460.67|458.37|460.77|458.47|460.58|458.28|22
1735868890000|2025-01-03 01:48:10|460.68|458.38|460.65|458.35|460.69|458.39|460.59|458.29|14
1735868900000|2025-01-03 01:48:20|460.64|458.34|460.57|458.27|460.64|458.34|460.52|458.22|14
1735868910000|2025-01-03 01:48:30|460.58|458.28|460.57|458.27|460.64|458.34|460.57|458.27|21
1735868920000|2025-01-03 01:48:40|460.58|458.28|460.59|458.29|460.6|458.3|460.57|458.27|8
1735868930000|2025-01-03 01:48:50|460.58|458.28|460.67|458.37|460.69|458.39|460.57|458.27|13
1735868940000|2025-01-03 01:49:00|460.66|458.36|460.77|458.47|460.79|458.49|460.66|458.36|10
1735868950000|2025-01-03 01:49:10|460.8|458.5|460.81|458.51|460.85|458.55|460.78|458.48|12
1735868960000|2025-01-03 01:49:20|460.8|458.5|460.68|458.38|460.8|458.5|460.67|458.37|13
1735868970000|2025-01-03 01:49:30|460.69|458.39|460.75|458.45|460.81|458.51|460.69|458.39|20
1735868980000|2025-01-03 01:49:40|460.8|458.5|460.81|458.51|460.83|458.53|460.78|458.48|12
1735868990000|2025-01-03 01:49:50|460.82|458.52|460.85|458.55|460.85|458.55|460.82|458.52|8
1735869000000|2025-01-03 01:50:00|460.86|458.56|460.87|458.57|460.87|458.57|460.86|458.56|2
1735869030000|2025-01-03 01:50:30|460.89|458.59|460.92|458.62|460.92|458.62|460.89|458.59|2
1735869040000|2025-01-03 01:50:40|461.12|458.82|461.12|458.82|461.12|458.82|461.12|458.82|1
1735869060000|2025-01-03 01:51:00|461.13|458.83|461.26|458.96|461.26|458.96|461.13|458.83|2
1735869130000|2025-01-03 01:52:10|461.36|459.06|461.92|459.62|461.95|459.65|461.36|459.06|12
1735869140000|2025-01-03 01:52:20|461.93|459.63|461.84|459.54|461.93|459.63|461.84|459.54|4
1735869150000|2025-01-03 01:52:30|461.87|459.57|461.92|459.62|461.96|459.66|461.87|459.57|13
1735869160000|2025-01-03 01:52:40|461.91|459.61|461.84|459.54|461.91|459.61|461.8|459.5|10
1735869170000|2025-01-03 01:52:50|461.85|459.55|461.9|459.6|461.9|459.6|461.78|459.48|13
1735869180000|2025-01-03 01:53:00|461.91|459.61|461.95|459.65|461.96|459.66|461.91|459.61|17
1735869190000|2025-01-03 01:53:10|461.92|459.62|461.93|459.63|461.95|459.65|461.92|459.62|6
1735869200000|2025-01-03 01:53:20|461.99|459.69|462.02|459.72|462.03|459.73|461.93|459.63|13
1735869210000|2025-01-03 01:53:30|462.01|459.71|462.13|459.83|462.13|459.83|462.01|459.71|17
1735869220000|2025-01-03 01:53:40|462.12|459.82|461.99|459.69|462.14|459.84|461.98|459.68|10
1735869230000|2025-01-03 01:53:50|462|459.7|461.93|459.63|462.01|459.71|461.92|459.62|17
1735869240000|2025-01-03 01:54:00|462.01|459.71|461.95|459.65|462.01|459.71|461.93|459.63|10
1735869250000|2025-01-03 01:54:10|461.99|459.69|462.05|459.75|462.05|459.75|461.94|459.64|13
1735869260000|2025-01-03 01:54:20|462.03|459.73|462.09|459.79|462.12|459.82|461.99|459.69|20
1735869270000|2025-01-03 01:54:30|462.04|459.74|462.12|459.82|462.12|459.82|462.04|459.74|8
1735869280000|2025-01-03 01:54:40|462.11|459.81|462.13|459.83|462.13|459.83|462.11|459.81|6
1735869290000|2025-01-03 01:54:50|462.1|459.8|462.11|459.81|462.11|459.81|462.07|459.77|5
1735869300000|2025-01-03 01:55:00|462.1|459.8|462.12|459.82|462.12|459.82|462.06|459.76|10
1735869310000|2025-01-03 01:55:10|462.13|459.83|462.16|459.86|462.16|459.86|462.12|459.82|7
1735869320000|2025-01-03 01:55:20|462.15|459.85|462.03|459.73|462.15|459.85|462.03|459.73|11
1735869330000|2025-01-03 01:55:30|462.04|459.74|462.04|459.74|462.04|459.74|462.04|459.74|1
1735869340000|2025-01-03 01:55:40|462.02|459.72|461.97|459.67|462.02|459.72|461.94|459.64|4
1735869350000|2025-01-03 01:55:50|462.02|459.72|462.02|459.72|462.03|459.73|462.01|459.71|5
1735869360000|2025-01-03 01:56:00|462.03|459.73|461.94|459.64|462.03|459.73|461.93|459.63|9
1735869370000|2025-01-03 01:56:10|461.91|459.61|461.81|459.51|461.91|459.61|461.79|459.49|12
1735869380000|2025-01-03 01:56:20|461.82|459.52|461.8|459.5|461.84|459.54|461.79|459.49|7
1735869390000|2025-01-03 01:56:30|461.79|459.49|461.79|459.49|461.8|459.5|461.76|459.46|11
1735869400000|2025-01-03 01:56:40|461.83|459.53|461.87|459.57|461.87|459.57|461.78|459.48|12
1735869410000|2025-01-03 01:56:50|461.86|459.56|462.02|459.72|462.08|459.78|461.84|459.54|17
1735869420000|2025-01-03 01:57:00|462.01|459.71|461.83|459.53|462.01|459.71|461.83|459.53|10
1735869430000|2025-01-03 01:57:10|461.84|459.54|461.86|459.56|461.9|459.6|461.81|459.51|9
1735869440000|2025-01-03 01:57:20|461.87|459.57|461.86|459.56|461.87|459.57|461.8|459.5|14
1735869450000|2025-01-03 01:57:30|461.87|459.57|461.82|459.52|461.93|459.63|461.79|459.49|22
1735869460000|2025-01-03 01:57:40|461.79|459.49|461.84|459.54|461.84|459.54|461.78|459.48|10
1735869470000|2025-01-03 01:57:50|461.85|459.55|461.87|459.57|461.92|459.62|461.83|459.53|18
1735869480000|2025-01-03 01:58:00|461.88|459.58|461.88|459.58|461.93|459.63|461.86|459.56|21
1735869490000|2025-01-03 01:58:10|461.89|459.59|461.82|459.52|461.95|459.65|461.82|459.52|12
1735869500000|2025-01-03 01:58:20|461.86|459.56|461.81|459.51|461.86|459.56|461.78|459.48|8
1735869520000|2025-01-03 01:58:40|461.78|459.48|461.71|459.41|461.78|459.48|461.69|459.39|7
1735869530000|2025-01-03 01:58:50|461.7|459.4|461.63|459.33|461.7|459.4|461.62|459.32|11
1735869540000|2025-01-03 01:59:00|461.64|459.34|461.71|459.41|461.78|459.48|461.63|459.33|14
1735869550000|2025-01-03 01:59:10|461.72|459.42|461.76|459.46|461.77|459.47|461.67|459.37|23
1735869560000|2025-01-03 01:59:20|461.74|459.44|461.71|459.41|461.76|459.46|461.69|459.39|6
1735869570000|2025-01-03 01:59:30|461.72|459.42|461.75|459.45|461.77|459.47|461.71|459.41|14
1735869580000|2025-01-03 01:59:40|461.76|459.46|461.78|459.48|461.79|459.49|461.76|459.46|19
1735869590000|2025-01-03 01:59:50|461.79|459.49|461.88|459.58|461.9|459.6|461.79|459.49|11
1735869600000|2025-01-03 02:00:00|461.87|459.57|462|459.7|462.03|459.73|461.86|459.56|14
1735869610000|2025-01-03 02:00:10|461.99|459.69|461.93|459.63|462.04|459.74|461.92|459.62|12
1735869620000|2025-01-03 02:00:20|461.9|459.6|461.84|459.54|461.9|459.6|461.8|459.5|18
1735869630000|2025-01-03 02:00:30|461.83|459.53|461.87|459.57|461.87|459.57|461.78|459.48|9
1735869640000|2025-01-03 02:00:40|461.85|459.55|461.93|459.63|461.93|459.63|461.85|459.55|15
1735869650000|2025-01-03 02:00:50|461.94|459.64|461.94|459.64|461.99|459.69|461.93|459.63|8
1735869660000|2025-01-03 02:01:00|461.93|459.63|461.94|459.64|461.95|459.65|461.87|459.57|11
1735869670000|2025-01-03 02:01:10|461.95|459.65|461.73|459.43|461.95|459.65|461.73|459.43|12
1735869680000|2025-01-03 02:01:20|461.72|459.42|461.73|459.43|461.73|459.43|461.7|459.4|3
1735869690000|2025-01-03 02:01:30|461.72|459.42|461.7|459.4|461.72|459.42|461.7|459.4|4
1735869700000|2025-01-03 02:01:40|461.66|459.36|461.61|459.31|461.66|459.36|461.6|459.3|7
1735869710000|2025-01-03 02:01:50|461.62|459.32|461.51|459.21|461.67|459.37|461.51|459.21|9
1735869720000|2025-01-03 02:02:00|461.49|459.19|461.55|459.25|461.61|459.31|461.45|459.15|19
1735869730000|2025-01-03 02:02:10|461.57|459.27|461.52|459.22|461.57|459.27|461.4|459.1|16
1735869740000|2025-01-03 02:02:20|461.51|459.21|461.41|459.11|461.51|459.21|461.37|459.07|16
1735869750000|2025-01-03 02:02:30|461.4|459.1|461.46|459.16|461.52|459.22|461.4|459.1|20
1735869760000|2025-01-03 02:02:40|461.42|459.12|461.32|459.02|461.43|459.13|461.32|459.02|16
1735869770000|2025-01-03 02:02:50|461.36|459.06|461.37|459.07|461.39|459.09|461.32|459.02|12
1735869780000|2025-01-03 02:03:00|461.38|459.08|461.18|458.88|461.38|459.08|461.13|458.83|20
1735869790000|2025-01-03 02:03:10|461.17|458.87|461.22|458.92|461.25|458.95|461.16|458.86|16
1735869800000|2025-01-03 02:03:20|461.23|458.93|461.31|459.01|461.33|459.03|461.22|458.92|10
1735869810000|2025-01-03 02:03:30|461.32|459.02|461.44|459.14|461.49|459.19|461.32|459.02|16
1735869820000|2025-01-03 02:03:40|461.45|459.15|461.54|459.24|461.57|459.27|461.44|459.14|19
1735869830000|2025-01-03 02:03:50|461.56|459.26|461.55|459.25|461.56|459.26|461.49|459.19|7
1735869840000|2025-01-03 02:04:00|461.56|459.26|461.56|459.26|461.6|459.3|461.53|459.23|12
1735869850000|2025-01-03 02:04:10|461.57|459.27|461.5|459.2|461.63|459.33|461.49|459.19|15
1735869860000|2025-01-03 02:04:20|461.47|459.17|461.54|459.24|461.55|459.25|461.46|459.16|10
1735869870000|2025-01-03 02:04:30|461.55|459.25|461.67|459.37|461.68|459.38|461.55|459.25|13
1735869880000|2025-01-03 02:04:40|461.65|459.35|461.65|459.35|461.66|459.36|461.65|459.35|3
1735869890000|2025-01-03 02:04:50|461.64|459.34|461.62|459.32|461.64|459.34|461.62|459.32|6
1735869900000|2025-01-03 02:05:00|461.61|459.31|461.52|459.22|461.62|459.32|461.52|459.22|8
1735869910000|2025-01-03 02:05:10|461.5|459.2|461.46|459.16|461.5|459.2|461.44|459.14|8
1735869920000|2025-01-03 02:05:20|461.47|459.17|461.51|459.21|461.54|459.24|461.45|459.15|17
1735869930000|2025-01-03 02:05:30|461.44|459.14|461.45|459.15|461.5|459.2|461.44|459.14|10
1735869940000|2025-01-03 02:05:40|461.44|459.14|461.45|459.15|461.46|459.16|461.44|459.14|8
1735869950000|2025-01-03 02:05:50|461.46|459.16|461.5|459.2|461.5|459.2|461.45|459.15|6
1735869960000|2025-01-03 02:06:00|461.51|459.21|461.68|459.38|461.68|459.38|461.5|459.2|13
1735869970000|2025-01-03 02:06:10|461.67|459.37|461.68|459.38|461.68|459.38|461.67|459.37|4
1735869980000|2025-01-03 02:06:20|461.69|459.39|461.68|459.38|461.69|459.39|461.66|459.36|5
1735869990000|2025-01-03 02:06:30|461.69|459.39|461.66|459.36|461.69|459.39|461.66|459.36|15
1735870000000|2025-01-03 02:06:40|461.67|459.37|461.67|459.37|461.68|459.38|461.66|459.36|11
1735870010000|2025-01-03 02:06:50|461.64|459.34|461.65|459.35|461.66|459.36|461.62|459.32|11
1735870020000|2025-01-03 02:07:00|461.66|459.36|461.69|459.39|461.69|459.39|461.64|459.34|6
1735870030000|2025-01-03 02:07:10|461.79|459.49|461.89|459.59|461.89|459.59|461.79|459.49|2
1735870050000|2025-01-03 02:07:30|461.9|459.6|461.91|459.61|461.91|459.61|461.9|459.6|2
1735870090000|2025-01-03 02:08:10|461.94|459.64|461.98|459.68|461.98|459.68|461.94|459.64|2
1735870140000|2025-01-03 02:09:00|462.05|459.75|462.12|459.82|462.12|459.82|462.05|459.75|2
1735870160000|2025-01-03 02:09:20|462.17|459.87|462.23|459.93|462.23|459.93|462.17|459.87|2
1735870220000|2025-01-03 02:10:20|462.31|460.01|462.38|460.08|462.39|460.09|462.31|460.01|12
1735870230000|2025-01-03 02:10:30|462.39|460.09|462.4|460.1|462.43|460.13|462.38|460.08|12
1735870240000|2025-01-03 02:10:40|462.41|460.11|462.43|460.13|462.46|460.16|462.41|460.11|10
1735870250000|2025-01-03 02:10:50|462.44|460.14|462.44|460.14|462.46|460.16|462.39|460.09|23
1735870260000|2025-01-03 02:11:00|462.47|460.17|462.56|460.26|462.56|460.26|462.43|460.13|17
1735870340000|2025-01-03 02:12:20|462.59|460.29|462.63|460.33|462.63|460.33|462.59|460.29|2
1735870390000|2025-01-03 02:13:10|462.67|460.37|462.72|460.42|462.72|460.42|462.67|460.37|2
1735870410000|2025-01-03 02:13:30|462.74|460.44|462.98|460.68|462.98|460.68|462.74|460.44|2
1735870470000|2025-01-03 02:14:30|463.16|460.86|463.26|460.96|463.28|460.98|463.16|460.86|5
1735870480000|2025-01-03 02:14:40|463.27|460.97|463.28|460.98|463.3|461|463.27|460.97|8
1735870490000|2025-01-03 02:14:50|463.31|461.01|463.29|460.99|463.31|461.01|463.29|460.99|2
1735870500000|2025-01-03 02:15:00|463.3|461|463.28|460.98|463.45|461.15|463.27|460.97|9
1735870510000|2025-01-03 02:15:10|463.29|460.99|463.4|461.1|463.4|461.1|463.29|460.99|6
1735870520000|2025-01-03 02:15:20|463.41|461.11|463.46|461.16|463.5|461.2|463.41|461.11|17
1735870530000|2025-01-03 02:15:30|463.45|461.15|463.46|461.16|463.46|461.16|463.38|461.08|14
1735870540000|2025-01-03 02:15:40|463.47|461.17|463.54|461.24|463.54|461.24|463.42|461.12|13
1735870550000|2025-01-03 02:15:50|463.51|461.21|463.47|461.17|463.51|461.21|463.44|461.14|6
1735870560000|2025-01-03 02:16:00|463.48|461.18|463.5|461.2|463.52|461.22|463.47|461.17|7
1735870570000|2025-01-03 02:16:10|463.49|461.19|463.48|461.18|463.54|461.24|463.45|461.15|14
1735870580000|2025-01-03 02:16:20|463.49|461.19|463.44|461.14|463.49|461.19|463.44|461.14|7
1735870590000|2025-01-03 02:16:30|463.49|461.19|463.45|461.15|463.49|461.19|463.45|461.15|2
1735870600000|2025-01-03 02:16:40|463.49|461.19|463.46|461.16|463.49|461.19|463.46|461.16|2
1735870620000|2025-01-03 02:17:00|463.5|461.2|463.54|461.24|463.54|461.24|463.5|461.2|9
1735870640000|2025-01-03 02:17:20|463.57|461.27|463.66|461.36|463.66|461.36|463.57|461.27|5
1735870650000|2025-01-03 02:17:30|464.02|461.72|464.25|461.95|464.25|461.95|464.02|461.72|24
1735870660000|2025-01-03 02:17:40|464.21|461.91|464.05|461.75|464.23|461.93|464.04|461.74|17
1735870670000|2025-01-03 02:17:50|464.06|461.76|464.05|461.75|464.07|461.77|463.94|461.64|12
1735870680000|2025-01-03 02:18:00|464.06|461.76|464.08|461.78|464.11|461.81|464.06|461.76|8
1735870690000|2025-01-03 02:18:10|464.07|461.77|464.11|461.81|464.15|461.85|464.03|461.73|9
1735870700000|2025-01-03 02:18:20|464.12|461.82|464.17|461.87|464.17|461.87|464.04|461.74|19
1735870710000|2025-01-03 02:18:30|464.18|461.88|464.34|462.04|464.34|462.04|464.17|461.87|8
1735870720000|2025-01-03 02:18:40|464.35|462.05|464.25|461.95|464.35|462.05|464.23|461.93|5
1735870730000|2025-01-03 02:18:50|464.22|461.92|464.17|461.87|464.22|461.92|464.17|461.87|6
1735870740000|2025-01-03 02:19:00|464.19|461.89|464.26|461.96|464.26|461.96|464.16|461.86|11
1735870750000|2025-01-03 02:19:10|464.27|461.97|464.43|462.13|464.45|462.15|464.27|461.97|8
1735870760000|2025-01-03 02:19:20|464.42|462.12|464.43|462.13|464.44|462.14|464.41|462.11|8
1735870770000|2025-01-03 02:19:30|464.4|462.1|464.45|462.15|464.45|462.15|464.38|462.08|4
1735870800000|2025-01-03 02:20:00|464.46|462.16|464.54|462.24|464.54|462.24|464.46|462.16|6
1735870830000|2025-01-03 02:20:30|464.56|462.26|464.65|462.35|464.65|462.35|464.56|462.26|4
1735870840000|2025-01-03 02:20:40|464.8|462.5|464.95|462.65|464.95|462.65|464.8|462.5|9
1735870850000|2025-01-03 02:20:50|464.98|462.68|464.84|462.54|464.98|462.68|464.84|462.54|3
1735870860000|2025-01-03 02:21:00|464.85|462.55|464.87|462.57|464.88|462.58|464.85|462.55|7
1735870870000|2025-01-03 02:21:10|464.86|462.56|464.87|462.57|464.87|462.57|464.86|462.56|6
1735870880000|2025-01-03 02:21:20|464.88|462.58|464.91|462.61|464.94|462.64|464.88|462.58|5
1735870890000|2025-01-03 02:21:30|464.89|462.59|464.9|462.6|464.9|462.6|464.89|462.59|4
1735870900000|2025-01-03 02:21:40|464.91|462.61|464.91|462.61|464.95|462.65|464.91|462.61|5
1735870910000|2025-01-03 02:21:50|464.89|462.59|464.81|462.51|464.89|462.59|464.81|462.51|2
1735870920000|2025-01-03 02:22:00|464.82|462.52|464.75|462.45|464.82|462.52|464.75|462.45|7
1735870930000|2025-01-03 02:22:10|464.76|462.46|464.7|462.4|464.78|462.48|464.7|462.4|8
1735870940000|2025-01-03 02:22:20|464.67|462.37|464.56|462.26|464.67|462.37|464.56|462.26|5
1735870950000|2025-01-03 02:22:30|464.57|462.27|464.7|462.4|464.7|462.4|464.56|462.26|6
1735870960000|2025-01-03 02:22:40|464.69|462.39|464.88|462.58|464.88|462.58|464.67|462.37|12
1735870970000|2025-01-03 02:22:50|464.89|462.59|464.86|462.56|464.89|462.59|464.84|462.54|10
1735870980000|2025-01-03 02:23:00|464.87|462.57|464.94|462.64|464.94|462.64|464.85|462.55|8
1735870990000|2025-01-03 02:23:10|464.92|462.62|464.87|462.57|464.92|462.62|464.87|462.57|5
1735871000000|2025-01-03 02:23:20|464.86|462.56|464.81|462.51|464.86|462.56|464.77|462.47|10
1735871010000|2025-01-03 02:23:30|464.82|462.52|464.83|462.53|464.83|462.53|464.82|462.52|6
1735871020000|2025-01-03 02:23:40|464.82|462.52|464.77|462.47|464.83|462.53|464.77|462.47|6
1735871030000|2025-01-03 02:23:50|464.78|462.48|464.7|462.4|464.78|462.48|464.69|462.39|8
1735871040000|2025-01-03 02:24:00|464.73|462.43|464.8|462.5|464.8|462.5|464.73|462.43|6
1735871050000|2025-01-03 02:24:10|464.87|462.57|464.8|462.5|464.87|462.57|464.79|462.49|9
1735871060000|2025-01-03 02:24:20|464.79|462.49|464.78|462.48|464.79|462.49|464.77|462.47|6
1735871070000|2025-01-03 02:24:30|464.77|462.47|464.84|462.54|464.87|462.57|464.77|462.47|19
1735871080000|2025-01-03 02:24:40|464.85|462.55|464.67|462.37|464.85|462.55|464.67|462.37|10
1735871090000|2025-01-03 02:24:50|464.65|462.35|464.62|462.32|464.65|462.35|464.62|462.32|3
1735871100000|2025-01-03 02:25:00|464.67|462.37|464.65|462.35|464.67|462.37|464.65|462.35|2
1735871110000|2025-01-03 02:25:10|464.64|462.34|464.6|462.3|464.64|462.34|464.6|462.3|3
1735871120000|2025-01-03 02:25:20|464.62|462.32|464.62|462.32|464.62|462.32|464.62|462.32|1
1735871130000|2025-01-03 02:25:30|464.52|462.22|464.64|462.34|464.64|462.34|464.52|462.22|8
1735871140000|2025-01-03 02:25:40|464.68|462.38|464.81|462.51|464.85|462.55|464.68|462.38|13
1735871150000|2025-01-03 02:25:50|464.82|462.52|464.87|462.57|464.87|462.57|464.79|462.49|10
1735871160000|2025-01-03 02:26:00|464.88|462.58|464.9|462.6|464.92|462.62|464.88|462.58|10
1735871170000|2025-01-03 02:26:10|464.91|462.61|464.86|462.56|464.91|462.61|464.83|462.53|8
1735871180000|2025-01-03 02:26:20|464.87|462.57|464.9|462.6|464.9|462.6|464.87|462.57|4
1735871190000|2025-01-03 02:26:30|464.86|462.56|464.83|462.53|464.87|462.57|464.83|462.53|5
1735871200000|2025-01-03 02:26:40|464.82|462.52|464.93|462.63|464.93|462.63|464.82|462.52|5
1735871210000|2025-01-03 02:26:50|464.94|462.64|464.93|462.63|464.95|462.65|464.93|462.63|3
1735871220000|2025-01-03 02:27:00|464.95|462.65|465.12|462.82|465.12|462.82|464.95|462.65|6
1735871240000|2025-01-03 02:27:20|465.1|462.8|465.06|462.76|465.1|462.8|465.01|462.71|11
1735871250000|2025-01-03 02:27:30|465.04|462.74|465.1|462.8|465.1|462.8|465.04|462.74|20
1735871260000|2025-01-03 02:27:40|465.04|462.74|464.85|462.55|465.06|462.76|464.83|462.53|18
1735871270000|2025-01-03 02:27:50|464.86|462.56|464.89|462.59|464.91|462.61|464.85|462.55|10
1735871280000|2025-01-03 02:28:00|464.91|462.61|465|462.7|465|462.7|464.91|462.61|12
1735871290000|2025-01-03 02:28:10|465.01|462.71|465|462.7|465.01|462.71|465|462.7|6
1735871300000|2025-01-03 02:28:20|465.01|462.71|464.96|462.66|465.02|462.72|464.96|462.66|8
1735871310000|2025-01-03 02:28:30|464.97|462.67|464.83|462.53|464.97|462.67|464.83|462.53|11
1735871320000|2025-01-03 02:28:40|464.8|462.5|464.83|462.53|464.83|462.53|464.7|462.4|12
1735871330000|2025-01-03 02:28:50|464.84|462.54|464.95|462.65|465.05|462.75|464.83|462.53|18
1735871340000|2025-01-03 02:29:00|464.94|462.64|465.02|462.72|465.02|462.72|464.89|462.59|20
1735871350000|2025-01-03 02:29:10|465.03|462.73|465.12|462.82|465.12|462.82|465.03|462.73|6
1735871410000|2025-01-03 02:30:10|465.16|462.86|465.2|462.9|465.2|462.9|465.16|462.86|2
1735871420000|2025-01-03 02:30:20|465.21|462.91|465.21|462.91|465.21|462.91|465.21|462.91|1
1735871450000|2025-01-03 02:30:50|465.19|462.89|465|462.7|465.2|462.9|465|462.7|12
1735871460000|2025-01-03 02:31:00|465.06|462.76|465.14|462.84|465.16|462.86|465.06|462.76|19
1735871470000|2025-01-03 02:31:10|465.08|462.78|465.17|462.87|465.18|462.88|465.08|462.78|17
1735871480000|2025-01-03 02:31:20|465.15|462.85|464.96|462.66|465.16|462.86|464.96|462.66|13
1735871490000|2025-01-03 02:31:30|464.95|462.65|464.83|462.53|464.95|462.65|464.83|462.53|6
1735871500000|2025-01-03 02:31:40|464.82|462.52|464.6|462.3|464.82|462.52|464.6|462.3|18
1735871510000|2025-01-03 02:31:50|464.52|462.22|464.55|462.25|464.56|462.26|464.47|462.17|11
1735871520000|2025-01-03 02:32:00|464.53|462.23|464.61|462.31|464.67|462.37|464.49|462.19|24
1735871530000|2025-01-03 02:32:10|464.62|462.32|464.58|462.28|464.82|462.52|464.58|462.28|24
1735871540000|2025-01-03 02:32:20|464.59|462.29|464.64|462.34|464.72|462.42|464.59|462.29|16
1735871550000|2025-01-03 02:32:30|464.65|462.35|464.72|462.42|464.72|462.42|464.65|462.35|11
1735871560000|2025-01-03 02:32:40|464.74|462.44|464.85|462.55|464.91|462.61|464.74|462.44|14
1735871570000|2025-01-03 02:32:50|464.84|462.54|464.73|462.43|464.84|462.54|464.71|462.41|10
1735871580000|2025-01-03 02:33:00|464.72|462.42|464.74|462.44|464.74|462.44|464.68|462.38|10
1735871590000|2025-01-03 02:33:10|464.75|462.45|464.68|462.38|464.75|462.45|464.68|462.38|9
1735871600000|2025-01-03 02:33:20|464.72|462.42|464.54|462.24|464.72|462.42|464.54|462.24|12
1735871610000|2025-01-03 02:33:30|464.47|462.17|464.46|462.16|464.53|462.23|464.43|462.13|9
1735871620000|2025-01-03 02:33:40|464.45|462.15|464.45|462.15|464.47|462.17|464.4|462.1|16
1735871630000|2025-01-03 02:33:50|464.44|462.14|464.46|462.16|464.53|462.23|464.4|462.1|19
1735871640000|2025-01-03 02:34:00|464.49|462.19|464.43|462.13|464.5|462.2|464.38|462.08|11
1735871650000|2025-01-03 02:34:10|464.44|462.14|464.35|462.05|464.44|462.14|464.35|462.05|14
1735871660000|2025-01-03 02:34:20|464.31|462.01|464.3|462|464.4|462.1|464.28|461.98|11
1735871670000|2025-01-03 02:34:30|464.31|462.01|464.32|462.02|464.41|462.11|464.31|462.01|21
1735871680000|2025-01-03 02:34:40|464.33|462.03|464.43|462.13|464.43|462.13|464.33|462.03|6
1735871690000|2025-01-03 02:34:50|464.42|462.12|464.47|462.17|464.47|462.17|464.39|462.09|9
1735871700000|2025-01-03 02:35:00|464.43|462.13|464|461.7|464.43|462.13|463.99|461.69|17
1735871710000|2025-01-03 02:35:10|464.02|461.72|464.17|461.87|464.18|461.88|464.01|461.71|22
1735871720000|2025-01-03 02:35:20|464.11|461.81|463.88|461.58|464.17|461.87|463.88|461.58|13
1735871730000|2025-01-03 02:35:30|463.85|461.55|463.87|461.57|463.89|461.59|463.83|461.53|10
1735871740000|2025-01-03 02:35:40|463.88|461.58|463.92|461.62|463.97|461.67|463.88|461.58|15
1735871750000|2025-01-03 02:35:50|463.94|461.64|463.95|461.65|463.97|461.67|463.84|461.54|18
1735871760000|2025-01-03 02:36:00|463.98|461.68|464.03|461.73|464.03|461.73|463.84|461.54|22
1735871770000|2025-01-03 02:36:10|464.05|461.75|463.92|461.62|464.08|461.78|463.88|461.58|22
1735871780000|2025-01-03 02:36:20|463.83|461.53|463.87|461.57|463.94|461.64|463.75|461.45|14
1735871790000|2025-01-03 02:36:30|463.85|461.55|463.79|461.49|463.93|461.63|463.79|461.49|21
1735871800000|2025-01-03 02:36:40|463.87|461.57|463.81|461.51|463.87|461.57|463.64|461.34|13
1735871810000|2025-01-03 02:36:50|463.73|461.43|463.92|461.62|463.93|461.63|463.67|461.37|15
1735871820000|2025-01-03 02:37:00|463.93|461.63|463.93|461.63|463.97|461.67|463.83|461.53|8
1735871830000|2025-01-03 02:37:10|463.95|461.65|463.88|461.58|464.05|461.75|463.88|461.58|16
1735871840000|2025-01-03 02:37:20|463.87|461.57|463.93|461.63|463.98|461.68|463.85|461.55|7
1735871850000|2025-01-03 02:37:30|463.92|461.62|463.89|461.59|463.99|461.69|463.85|461.55|17
1735871860000|2025-01-03 02:37:40|463.88|461.58|463.96|461.66|463.97|461.67|463.85|461.55|14
1735871870000|2025-01-03 02:37:50|463.95|461.65|464.16|461.86|464.16|461.86|463.95|461.65|13
1735871880000|2025-01-03 02:38:00|464.12|461.82|464.19|461.89|464.19|461.89|464.12|461.82|16
1735871890000|2025-01-03 02:38:10|464.2|461.9|464.21|461.91|464.21|461.91|464.2|461.9|2
1735871910000|2025-01-03 02:38:30|464.2|461.9|464.21|461.91|464.21|461.91|464.18|461.88|3
1735872310000|2025-01-03 02:45:10|464.23|461.93|464.25|461.95|464.26|461.96|464.23|461.93|7
1735872320000|2025-01-03 02:45:20|464.26|461.96|464.22|461.92|464.28|461.98|464.21|461.91|7
1735872330000|2025-01-03 02:45:30|464.21|461.91|464.21|461.91|464.21|461.91|464.21|461.91|1
1735872400000|2025-01-03 02:46:40|464.24|461.94|464.29|461.99|464.32|462.02|464.24|461.94|8
1735872410000|2025-01-03 02:46:50|464.3|462|464.28|461.98|464.3|462|464.28|461.98|5
1735872420000|2025-01-03 02:47:00|464.29|461.99|464.27|461.97|464.32|462.02|464.27|461.97|9
1735872430000|2025-01-03 02:47:10|464.24|461.94|464.28|461.98|464.29|461.99|464.23|461.93|10
1735872440000|2025-01-03 02:47:20|464.29|461.99|464.36|462.06|464.36|462.06|464.29|461.99|16
1735872450000|2025-01-03 02:47:30|464.33|462.03|464.26|461.96|464.35|462.05|464.26|461.96|10
1735872460000|2025-01-03 02:47:40|464.27|461.97|464.27|461.97|464.29|461.99|464.26|461.96|5
1735872470000|2025-01-03 02:47:50|464.32|462.02|464.31|462.01|464.34|462.04|464.31|462.01|11
1735872480000|2025-01-03 02:48:00|464.32|462.02|464.37|462.07|464.37|462.07|464.31|462.01|6
1735872490000|2025-01-03 02:48:10|464.36|462.06|464.37|462.07|464.37|462.07|464.36|462.06|2
1735872500000|2025-01-03 02:48:20|464.36|462.06|464.36|462.06|464.36|462.06|464.35|462.05|7
1735872510000|2025-01-03 02:48:30|464.35|462.05|464.37|462.07|464.37|462.07|464.35|462.05|7
1735872670000|2025-01-03 02:51:10|464.26|461.96|464.26|461.96|464.26|461.96|464.26|461.96|1
1735872680000|2025-01-03 02:51:20|464.27|461.97|464.3|462|464.34|462.04|464.26|461.96|13
1735872690000|2025-01-03 02:51:30|464.32|462.02|464.32|462.02|464.33|462.03|464.3|462|7
1735872700000|2025-01-03 02:51:40|464.31|462.01|464.18|461.88|464.31|462.01|464.18|461.88|12
1735872710000|2025-01-03 02:51:50|464.26|461.96|464.26|461.96|464.27|461.97|464.24|461.94|8
1735872720000|2025-01-03 02:52:00|464.27|461.97|464.33|462.03|464.36|462.06|464.26|461.96|23
1735872730000|2025-01-03 02:52:10|464.35|462.05|464.36|462.06|464.37|462.07|464.33|462.03|7
1735872740000|2025-01-03 02:52:20|464.37|462.07|464.3|462|464.37|462.07|464.29|461.99|10
1735872750000|2025-01-03 02:52:30|464.32|462.02|464.27|461.97|464.34|462.04|464.26|461.96|12
1735872760000|2025-01-03 02:52:40|464.28|461.98|464.12|461.82|464.29|461.99|464.11|461.81|19
1735872770000|2025-01-03 02:52:50|464.11|461.81|464.19|461.89|464.21|461.91|464.08|461.78|23
1735872780000|2025-01-03 02:53:00|464.2|461.9|464.11|461.81|464.23|461.93|464.11|461.81|17
1735872790000|2025-01-03 02:53:10|464.12|461.82|464.12|461.82|464.13|461.83|464.11|461.81|17
1735872800000|2025-01-03 02:53:20|464.11|461.81|464.1|461.8|464.12|461.82|464.1|461.8|9
1735872810000|2025-01-03 02:53:30|464.11|461.81|464.29|461.99|464.31|462.01|464.1|461.8|16
1735872820000|2025-01-03 02:53:40|464.28|461.98|464.24|461.94|464.28|461.98|464.24|461.94|8
1735872830000|2025-01-03 02:53:50|464.22|461.92|464.14|461.84|464.22|461.92|464.14|461.84|7
1735872840000|2025-01-03 02:54:00|464.15|461.85|464.09|461.79|464.15|461.85|464.08|461.78|14
1735872850000|2025-01-03 02:54:10|464.07|461.77|463.82|461.52|464.07|461.77|463.81|461.51|20
1735872860000|2025-01-03 02:54:20|463.81|461.51|463.75|461.45|463.81|461.51|463.75|461.45|14
1735872870000|2025-01-03 02:54:30|463.77|461.47|463.88|461.58|463.88|461.58|463.77|461.47|13
1735872880000|2025-01-03 02:54:40|463.87|461.57|463.97|461.67|463.99|461.69|463.85|461.55|13
1735872890000|2025-01-03 02:54:50|463.99|461.69|464.03|461.73|464.03|461.73|463.95|461.65|17
1735872900000|2025-01-03 02:55:00|464.02|461.72|464.04|461.74|464.13|461.83|464.02|461.72|17
1735872910000|2025-01-03 02:55:10|464.05|461.75|464.04|461.74|464.05|461.75|464.04|461.74|4
1735872920000|2025-01-03 02:55:20|463.98|461.68|463.96|461.66|463.99|461.69|463.94|461.64|7
1735872930000|2025-01-03 02:55:30|463.95|461.65|463.76|461.46|463.95|461.65|463.72|461.42|14
1735872940000|2025-01-03 02:55:40|463.78|461.48|463.79|461.49|463.81|461.51|463.77|461.47|9
1735872950000|2025-01-03 02:55:50|463.83|461.53|463.77|461.47|463.85|461.55|463.77|461.47|9
1735872960000|2025-01-03 02:56:00|463.78|461.48|463.78|461.48|463.79|461.49|463.77|461.47|5
1735872970000|2025-01-03 02:56:10|463.77|461.47|463.64|461.34|463.77|461.47|463.64|461.34|8
1735872980000|2025-01-03 02:56:20|463.61|461.31|463.61|461.31|463.65|461.35|463.61|461.31|18
1735872990000|2025-01-03 02:56:30|463.6|461.3|463.56|461.26|463.63|461.33|463.56|461.26|10
1735873000000|2025-01-03 02:56:40|463.57|461.27|463.59|461.29|463.62|461.32|463.57|461.27|5
1735873010000|2025-01-03 02:56:50|463.58|461.28|463.73|461.43|463.73|461.43|463.58|461.28|10
1735873020000|2025-01-03 02:57:00|463.74|461.44|463.74|461.44|463.75|461.45|463.7|461.4|13
1735873030000|2025-01-03 02:57:10|463.73|461.43|463.66|461.36|463.75|461.45|463.64|461.34|11
1735873040000|2025-01-03 02:57:20|463.68|461.38|463.54|461.24|463.68|461.38|463.54|461.24|15
1735873050000|2025-01-03 02:57:30|463.51|461.21|463.46|461.16|463.52|461.22|463.46|461.16|13
1735873060000|2025-01-03 02:57:40|463.47|461.17|463.41|461.11|463.5|461.2|463.41|461.11|10
1735873070000|2025-01-03 02:57:50|463.39|461.09|463.39|461.09|463.4|461.1|463.38|461.08|7
1735873080000|2025-01-03 02:58:00|463.41|461.11|463.51|461.21|463.54|461.24|463.41|461.11|14
1735873090000|2025-01-03 02:58:10|463.5|461.2|463.45|461.15|463.5|461.2|463.45|461.15|3
1735873100000|2025-01-03 02:58:20|463.46|461.16|463.48|461.18|463.48|461.18|463.46|461.16|2
1735873110000|2025-01-03 02:58:30|463.45|461.15|463.33|461.03|463.45|461.15|463.33|461.03|14
1735873120000|2025-01-03 02:58:40|463.34|461.04|463.27|460.97|463.34|461.04|463.27|460.97|10
1735873130000|2025-01-03 02:58:50|463.29|460.99|463.21|460.91|463.29|460.99|463.2|460.9|10
1735873140000|2025-01-03 02:59:00|463.22|460.92|463.18|460.88|463.22|460.92|463.17|460.87|7
1735873150000|2025-01-03 02:59:10|463.2|460.9|463.12|460.82|463.2|460.9|463.09|460.79|15
1735873160000|2025-01-03 02:59:20|463.13|460.83|463.12|460.82|463.15|460.85|463.12|460.82|6
1735873170000|2025-01-03 02:59:30|463.1|460.8|463.09|460.79|463.12|460.82|463.08|460.78|7
1735873180000|2025-01-03 02:59:40|463.07|460.77|463.06|460.76|463.08|460.78|463.04|460.74|6
1735873190000|2025-01-03 02:59:50|463.09|460.79|463.07|460.77|463.09|460.79|463.07|460.77|3
1735873200000|2025-01-03 03:00:00|463.08|460.78|463.26|460.96|463.28|460.98|463.08|460.78|14
1735873210000|2025-01-03 03:00:10|463.28|460.98|463.28|460.98|463.39|461.09|463.27|460.97|13
1735873220000|2025-01-03 03:00:20|463.29|460.99|463.37|461.07|463.37|461.07|463.28|460.98|11
1735873230000|2025-01-03 03:00:30|463.43|461.13|463.56|461.26|463.56|461.26|463.36|461.06|19
1735873240000|2025-01-03 03:00:40|463.54|461.24|463.49|461.19|463.54|461.24|463.48|461.18|7
1735873250000|2025-01-03 03:00:50|463.48|461.18|463.48|461.18|463.51|461.21|463.47|461.17|9
1735873260000|2025-01-03 03:01:00|463.5|461.2|463.53|461.23|463.55|461.25|463.5|461.2|6
1735873270000|2025-01-03 03:01:10|463.52|461.22|463.54|461.24|463.54|461.24|463.5|461.2|9
1735873280000|2025-01-03 03:01:20|463.52|461.22|463.54|461.24|463.54|461.24|463.51|461.21|4
1735873290000|2025-01-03 03:01:30|463.56|461.26|463.58|461.28|463.58|461.28|463.54|461.24|5
1735873320000|2025-01-03 03:02:00|463.71|461.41|463.84|461.54|463.84|461.54|463.71|461.41|2
1735873360000|2025-01-03 03:02:40|463.79|461.49|463.8|461.5|463.84|461.54|463.79|461.49|12
1735873370000|2025-01-03 03:02:50|463.81|461.51|463.62|461.32|463.81|461.51|463.59|461.29|14
1735873380000|2025-01-03 03:03:00|463.63|461.33|463.61|461.31|463.66|461.36|463.54|461.24|17
1735873390000|2025-01-03 03:03:10|463.59|461.29|463.67|461.37|463.69|461.39|463.58|461.28|12
1735873400000|2025-01-03 03:03:20|463.66|461.36|463.47|461.17|463.66|461.36|463.43|461.13|24
1735873410000|2025-01-03 03:03:30|463.49|461.19|463.65|461.35|463.68|461.38|463.49|461.19|23
1735873420000|2025-01-03 03:03:40|463.66|461.36|463.71|461.41|463.79|461.49|463.66|461.36|16
1735873430000|2025-01-03 03:03:50|463.72|461.42|463.75|461.45|463.77|461.47|463.68|461.38|9
1735873440000|2025-01-03 03:04:00|463.73|461.43|463.84|461.54|463.84|461.54|463.73|461.43|6
1735873460000|2025-01-03 03:04:20|463.8|461.5|463.84|461.54|463.84|461.54|463.8|461.5|5
1735873470000|2025-01-03 03:04:30|463.89|461.59|463.89|461.59|463.89|461.59|463.89|461.59|1
1735873480000|2025-01-03 03:04:40|463.87|461.57|463.77|461.47|463.87|461.57|463.76|461.46|17
1735873490000|2025-01-03 03:04:50|463.76|461.46|463.74|461.44|463.76|461.46|463.64|461.34|14
1735873500000|2025-01-03 03:05:00|463.77|461.47|463.74|461.44|463.79|461.49|463.74|461.44|13
1735873510000|2025-01-03 03:05:10|463.71|461.41|463.83|461.53|463.83|461.53|463.71|461.41|7
1735873520000|2025-01-03 03:05:20|463.84|461.54|463.83|461.53|463.89|461.59|463.8|461.5|18
1735873530000|2025-01-03 03:05:30|463.82|461.52|463.87|461.57|463.95|461.65|463.81|461.51|12
1735873540000|2025-01-03 03:05:40|463.89|461.59|464.05|461.75|464.05|461.75|463.89|461.59|10
1735873700000|2025-01-03 03:08:20|464.06|461.76|463.98|461.68|464.06|461.76|463.97|461.67|7
1735873710000|2025-01-03 03:08:30|463.99|461.69|464|461.7|464.02|461.72|463.98|461.68|16
1735873720000|2025-01-03 03:08:40|463.99|461.69|463.97|461.67|464.02|461.72|463.97|461.67|15
1735873730000|2025-01-03 03:08:50|463.98|461.68|463.97|461.67|463.98|461.68|463.97|461.67|2
1735873740000|2025-01-03 03:09:00|463.95|461.65|464.03|461.73|464.06|461.76|463.92|461.62|14
1735873750000|2025-01-03 03:09:10|464.06|461.76|464.06|461.76|464.06|461.76|464.03|461.73|5
1735873760000|2025-01-03 03:09:20|464.03|461.73|464.02|461.72|464.06|461.76|464.02|461.72|3
1735873770000|2025-01-03 03:09:30|464|461.7|463.96|461.66|464|461.7|463.95|461.65|12
1735873780000|2025-01-03 03:09:40|463.97|461.67|463.96|461.66|463.97|461.67|463.96|461.66|2
1735873790000|2025-01-03 03:09:50|463.97|461.67|464.06|461.76|464.06|461.76|463.96|461.66|16
1735873800000|2025-01-03 03:10:00|464|461.7|464.01|461.71|464.06|461.76|463.96|461.66|14
1735873810000|2025-01-03 03:10:10|464.02|461.72|464.06|461.76|464.06|461.76|464.02|461.72|4
1735873820000|2025-01-03 03:10:20|464.02|461.72|464.06|461.76|464.06|461.76|464.02|461.72|2
1735873910000|2025-01-03 03:11:50|464.03|461.73|464.01|461.71|464.06|461.76|464.01|461.71|7
1735873920000|2025-01-03 03:12:00|463.97|461.67|464.01|461.71|464.01|461.71|463.94|461.64|15
1735873930000|2025-01-03 03:12:10|464.02|461.72|464.06|461.76|464.06|461.76|464.02|461.72|2
1735873950000|2025-01-03 03:12:30|464.04|461.74|464.06|461.76|464.06|461.76|464.04|461.74|8
1735873960000|2025-01-03 03:12:40|464.04|461.74|464.06|461.76|464.06|461.76|464.03|461.73|12
1735873970000|2025-01-03 03:12:50|464.04|461.74|464.06|461.76|464.06|461.76|464.04|461.74|2
1735873980000|2025-01-03 03:13:00|464.05|461.75|464.06|461.76|464.06|461.76|463.99|461.69|12
1735873990000|2025-01-03 03:13:10|464.04|461.74|463.98|461.68|464.06|461.76|463.98|461.68|13
1735874000000|2025-01-03 03:13:20|463.95|461.65|463.92|461.62|463.96|461.66|463.92|461.62|6
1735874010000|2025-01-03 03:13:30|463.93|461.63|463.92|461.62|463.94|461.64|463.92|461.62|12
1735874020000|2025-01-03 03:13:40|463.93|461.63|463.92|461.62|463.96|461.66|463.92|461.62|23
1735874030000|2025-01-03 03:13:50|463.93|461.63|464.07|461.77|464.07|461.77|463.92|461.62|10
1735874040000|2025-01-03 03:14:00|464.06|461.76|464.08|461.78|464.12|461.82|464.06|461.76|15
1735874050000|2025-01-03 03:14:10|464.09|461.79|464.14|461.84|464.15|461.85|464.08|461.78|17
1735874060000|2025-01-03 03:14:20|464.13|461.83|464.13|461.83|464.15|461.85|464.12|461.82|17
1735874070000|2025-01-03 03:14:30|464.11|461.81|464.09|461.79|464.11|461.81|464.07|461.77|10
1735874080000|2025-01-03 03:14:40|464.07|461.77|464.08|461.78|464.09|461.79|464.07|461.77|4
1735874090000|2025-01-03 03:14:50|464.07|461.77|464.04|461.74|464.07|461.77|464.03|461.73|7
1735874100000|2025-01-03 03:15:00|464.03|461.73|464.05|461.75|464.06|461.76|463.95|461.65|14
1735874110000|2025-01-03 03:15:10|464.04|461.74|463.77|461.47|464.05|461.75|463.76|461.46|24
1735874120000|2025-01-03 03:15:20|463.79|461.49|464|461.7|464|461.7|463.79|461.49|16
1735874130000|2025-01-03 03:15:30|464.01|461.71|464.03|461.73|464.05|461.75|463.98|461.68|12
1735874140000|2025-01-03 03:15:40|464.01|461.71|464.05|461.75|464.08|461.78|464|461.7|12
1735874150000|2025-01-03 03:15:50|464.04|461.74|464.07|461.77|464.07|461.77|464.03|461.73|10
1735874160000|2025-01-03 03:16:00|464.08|461.78|464.18|461.88|464.27|461.97|464.08|461.78|20
1735874170000|2025-01-03 03:16:10|464.17|461.87|464.22|461.92|464.28|461.98|464.15|461.85|19
1735874180000|2025-01-03 03:16:20|464.21|461.91|464.07|461.77|464.21|461.91|464.07|461.77|23
1735874190000|2025-01-03 03:16:30|464.08|461.78|464.08|461.78|464.11|461.81|464.07|461.77|15
1735874200000|2025-01-03 03:16:40|464.07|461.77|464.11|461.81|464.11|461.81|464.07|461.77|11
1735874210000|2025-01-03 03:16:50|464.12|461.82|464.09|461.79|464.16|461.86|464.09|461.79|5
1735874220000|2025-01-03 03:17:00|464.08|461.78|464.1|461.8|464.11|461.81|464.04|461.74|12
1735874230000|2025-01-03 03:17:10|464.09|461.79|464.26|461.96|464.26|461.96|464.09|461.79|12
1735874240000|2025-01-03 03:17:20|464.25|461.95|464.22|461.92|464.26|461.96|464.22|461.92|9
1735874250000|2025-01-03 03:17:30|464.25|461.95|464.26|461.96|464.26|461.96|464.22|461.92|12
1735874260000|2025-01-03 03:17:40|464.25|461.95|464.18|461.88|464.25|461.95|464.18|461.88|14
1735874270000|2025-01-03 03:17:50|464.19|461.89|464.18|461.88|464.19|461.89|464.12|461.82|10
1735874280000|2025-01-03 03:18:00|464.17|461.87|464.03|461.73|464.17|461.87|464.03|461.73|7
1735874290000|2025-01-03 03:18:10|464.02|461.72|463.94|461.64|464.02|461.72|463.93|461.63|5
1735874300000|2025-01-03 03:18:20|463.91|461.61|464|461.7|464.02|461.72|463.9|461.6|14
1735874310000|2025-01-03 03:18:30|463.97|461.67|464.05|461.75|464.06|461.76|463.97|461.67|9
1735874320000|2025-01-03 03:18:40|464.03|461.73|463.97|461.67|464.04|461.74|463.93|461.63|10
1735874330000|2025-01-03 03:18:50|464.01|461.71|464.1|461.8|464.12|461.82|464.01|461.71|13
1735874340000|2025-01-03 03:19:00|464.11|461.81|464.05|461.75|464.15|461.85|464.05|461.75|13
1735874350000|2025-01-03 03:19:10|464.04|461.74|464.15|461.85|464.2|461.9|464.04|461.74|19
1735874360000|2025-01-03 03:19:20|464.19|461.89|464.12|461.82|464.19|461.89|464.11|461.81|9
1735874370000|2025-01-03 03:19:30|464.1|461.8|464.13|461.83|464.15|461.85|464.1|461.8|15
1735874380000|2025-01-03 03:19:40|464.15|461.85|464.11|461.81|464.15|461.85|464.11|461.81|9
1735874390000|2025-01-03 03:19:50|464.12|461.82|464.12|461.82|464.12|461.82|464.11|461.81|11
1735874400000|2025-01-03 03:20:00|464.11|461.81|463.97|461.67|464.11|461.81|463.97|461.67|11
1735874420000|2025-01-03 03:20:20|463.71|461.41|463.49|461.19|463.71|461.41|463.49|461.19|5
1735874430000|2025-01-03 03:20:30|463.48|461.18|463.48|461.18|463.49|461.19|463.48|461.18|5
1735874440000|2025-01-03 03:20:40|463.46|461.16|463.46|461.16|463.46|461.16|463.46|461.16|1
1735874450000|2025-01-03 03:20:50|463.42|461.12|463.32|461.02|463.42|461.12|463.32|461.02|12
1735874460000|2025-01-03 03:21:00|463.31|461.01|463.19|460.89|463.31|461.01|463.17|460.87|11
1735874470000|2025-01-03 03:21:10|463.18|460.88|463.16|460.86|463.23|460.93|463.14|460.84|22
1735874480000|2025-01-03 03:21:20|463.15|460.85|463.01|460.71|463.15|460.85|463|460.7|22
1735874490000|2025-01-03 03:21:30|463.02|460.72|463.03|460.73|463.07|460.77|462.99|460.69|22
1735874500000|2025-01-03 03:21:40|463.02|460.72|462.98|460.68|463.02|460.72|462.97|460.67|17
1735874510000|2025-01-03 03:21:50|462.97|460.67|462.98|460.68|463.03|460.73|462.97|460.67|13
1735874520000|2025-01-03 03:22:00|462.97|460.67|463.09|460.79|463.1|460.8|462.97|460.67|17
1735874530000|2025-01-03 03:22:10|463.1|460.8|463.4|461.1|463.4|461.1|463.1|460.8|19
1735874540000|2025-01-03 03:22:20|463.43|461.13|463.67|461.37|463.68|461.38|463.41|461.11|19
1735874550000|2025-01-03 03:22:30|463.66|461.36|463.56|461.26|463.66|461.36|463.56|461.26|16
1735874560000|2025-01-03 03:22:40|463.58|461.28|463.44|461.14|463.59|461.29|463.44|461.14|20
1735874570000|2025-01-03 03:22:50|463.45|461.15|463.36|461.06|463.47|461.17|463.35|461.05|14
1735874580000|2025-01-03 03:23:00|463.35|461.05|463.36|461.06|463.36|461.06|463.35|461.05|6
1735874590000|2025-01-03 03:23:10|463.35|461.05|463.33|461.03|463.38|461.08|463.32|461.02|8
1735874600000|2025-01-03 03:23:20|463.32|461.02|463.24|460.94|463.34|461.04|463.24|460.94|10
1735874610000|2025-01-03 03:23:30|463.29|460.99|463.27|460.97|463.33|461.03|463.27|460.97|6
1735874620000|2025-01-03 03:23:40|463.3|461|463.41|461.11|463.41|461.11|463.28|460.98|4
1735874630000|2025-01-03 03:23:50|463.39|461.09|463.47|461.17|463.5|461.2|463.39|461.09|12
1735874640000|2025-01-03 03:24:00|463.46|461.16|463.58|461.28|463.58|461.28|463.43|461.13|18
1735874650000|2025-01-03 03:24:10|463.59|461.29|463.79|461.49|463.8|461.5|463.58|461.28|13
1735874660000|2025-01-03 03:24:20|463.8|461.5|463.85|461.55|463.86|461.56|463.8|461.5|6
1735874670000|2025-01-03 03:24:30|463.84|461.54|463.82|461.52|463.86|461.56|463.82|461.52|10
1735874680000|2025-01-03 03:24:40|463.83|461.53|463.86|461.56|463.86|461.56|463.82|461.52|9
1735874690000|2025-01-03 03:24:50|463.84|461.54|463.8|461.5|463.84|461.54|463.8|461.5|5
1735874700000|2025-01-03 03:25:00|463.81|461.51|463.88|461.58|463.88|461.58|463.81|461.51|8
1735875010000|2025-01-03 03:30:10|463.87|461.57|463.87|461.57|463.87|461.57|463.87|461.57|1
1735875020000|2025-01-03 03:30:20|463.88|461.58|463.83|461.53|463.88|461.58|463.83|461.53|9
1735875030000|2025-01-03 03:30:30|463.84|461.54|463.88|461.58|463.88|461.58|463.84|461.54|7
1735875040000|2025-01-03 03:30:40|463.85|461.55|463.81|461.51|463.85|461.55|463.8|461.5|9
1735875050000|2025-01-03 03:30:50|463.82|461.52|463.83|461.53|463.85|461.55|463.82|461.52|15
1735875060000|2025-01-03 03:31:00|463.81|461.51|463.71|461.41|463.81|461.51|463.71|461.41|7
1735875070000|2025-01-03 03:31:10|463.68|461.38|463.38|461.08|463.73|461.43|463.38|461.08|16
1735875080000|2025-01-03 03:31:20|463.39|461.09|463.4|461.1|463.48|461.18|463.37|461.07|13
1735875090000|2025-01-03 03:31:30|463.38|461.08|463.34|461.04|463.38|461.08|463.31|461.01|7
1735875100000|2025-01-03 03:31:40|463.33|461.03|463.57|461.27|463.57|461.27|463.33|461.03|15
1735875110000|2025-01-03 03:31:50|463.58|461.28|463.32|461.02|463.58|461.28|463.31|461.01|13
1735875120000|2025-01-03 03:32:00|463.33|461.03|463.42|461.12|463.57|461.27|463.32|461.02|19
1735875130000|2025-01-03 03:32:10|463.43|461.13|463.46|461.16|463.53|461.23|463.42|461.12|16
1735875140000|2025-01-03 03:32:20|463.48|461.18|463.44|461.14|463.5|461.2|463.42|461.12|13
1735875150000|2025-01-03 03:32:30|463.46|461.16|463.6|461.3|463.63|461.33|463.46|461.16|14
1735875160000|2025-01-03 03:32:40|463.61|461.31|463.41|461.11|463.61|461.31|463.36|461.06|19
1735875170000|2025-01-03 03:32:50|463.4|461.1|463.47|461.17|463.53|461.23|463.4|461.1|14
1735875180000|2025-01-03 03:33:00|463.48|461.18|463.5|461.2|463.5|461.2|463.48|461.18|6
1735875190000|2025-01-03 03:33:10|463.49|461.19|463.63|461.33|463.64|461.34|463.49|461.19|9
1735875200000|2025-01-03 03:33:20|463.65|461.35|463.52|461.22|463.65|461.35|463.51|461.21|11
1735875210000|2025-01-03 03:33:30|463.51|461.21|463.45|461.15|463.57|461.27|463.44|461.14|12
1735875220000|2025-01-03 03:33:40|463.46|461.16|463.42|461.12|463.46|461.16|463.4|461.1|12
1735875230000|2025-01-03 03:33:50|463.47|461.17|463.41|461.11|463.47|461.17|463.4|461.1|15
1735875240000|2025-01-03 03:34:00|463.42|461.12|463.49|461.19|463.49|461.19|463.42|461.12|17
1735875250000|2025-01-03 03:34:10|463.48|461.18|463.38|461.08|463.48|461.18|463.37|461.07|17
1735875260000|2025-01-03 03:34:20|463.4|461.1|463.44|461.14|463.46|461.16|463.38|461.08|12
1735875270000|2025-01-03 03:34:30|463.46|461.16|463.53|461.23|463.6|461.3|463.46|461.16|12
1735875280000|2025-01-03 03:34:40|463.54|461.24|463.72|461.42|463.72|461.42|463.54|461.24|15
1735875290000|2025-01-03 03:34:50|463.73|461.43|463.94|461.64|463.96|461.66|463.72|461.42|21
1735875300000|2025-01-03 03:35:00|463.95|461.65|463.86|461.56|463.95|461.65|463.82|461.52|22
1735875310000|2025-01-03 03:35:10|463.93|461.63|464|461.7|464|461.7|463.93|461.63|18
1735875340000|2025-01-03 03:35:40|463.97|461.67|463.95|461.65|463.98|461.68|463.95|461.65|4
1735875350000|2025-01-03 03:35:50|463.96|461.66|463.9|461.6|463.97|461.67|463.9|461.6|8
1735875360000|2025-01-03 03:36:00|463.89|461.59|463.82|461.52|463.89|461.59|463.76|461.46|8
1735875370000|2025-01-03 03:36:10|463.81|461.51|463.91|461.61|463.91|461.61|463.75|461.45|11
1735875380000|2025-01-03 03:36:20|463.92|461.62|463.99|461.69|463.99|461.69|463.9|461.6|12
1735875390000|2025-01-03 03:36:30|463.95|461.65|463.89|461.59|463.97|461.67|463.89|461.59|16
1735875400000|2025-01-03 03:36:40|463.84|461.54|463.84|461.54|463.85|461.55|463.84|461.54|7
1735875410000|2025-01-03 03:36:50|463.85|461.55|463.81|461.51|463.86|461.56|463.81|461.51|13
1735875420000|2025-01-03 03:37:00|463.77|461.47|463.64|461.34|463.77|461.47|463.64|461.34|10
1735875430000|2025-01-03 03:37:10|463.63|461.33|463.54|461.24|463.63|461.33|463.54|461.24|6
1735875440000|2025-01-03 03:37:20|463.55|461.25|463.57|461.27|463.67|461.37|463.54|461.24|19
1735875450000|2025-01-03 03:37:30|463.58|461.28|463.59|461.29|463.6|461.3|463.57|461.27|9
1735875460000|2025-01-03 03:37:40|463.6|461.3|463.46|461.16|463.6|461.3|463.45|461.15|14
1735875470000|2025-01-03 03:37:50|463.48|461.18|463.46|461.16|463.5|461.2|463.46|461.16|8
1735875480000|2025-01-03 03:38:00|463.45|461.15|463.34|461.04|463.45|461.15|463.32|461.02|7
1735875490000|2025-01-03 03:38:10|463.29|460.99|463.27|460.97|463.29|460.99|463.27|460.97|2
1735875500000|2025-01-03 03:38:20|463.25|460.95|463.33|461.03|463.33|461.03|463.25|460.95|15
1735875510000|2025-01-03 03:38:30|463.37|461.07|463.43|461.13|463.5|461.2|463.37|461.07|16
1735875520000|2025-01-03 03:38:40|463.42|461.12|463.29|460.99|463.42|461.12|463.27|460.97|13
1735875530000|2025-01-03 03:38:50|463.3|461|463.38|461.08|463.39|461.09|463.3|461|12
1735875540000|2025-01-03 03:39:00|463.37|461.07|463.22|460.92|463.38|461.08|463.22|460.92|16
1735875550000|2025-01-03 03:39:10|463.23|460.93|463.3|461|463.3|461|463.22|460.92|10
1735875560000|2025-01-03 03:39:20|463.28|460.98|463.28|460.98|463.3|461|463.27|460.97|7
1735875570000|2025-01-03 03:39:30|463.27|460.97|463.23|460.93|463.28|460.98|463.23|460.93|9
1735875580000|2025-01-03 03:39:40|463.22|460.92|463.25|460.95|463.25|460.95|463.22|460.92|12
1735875590000|2025-01-03 03:39:50|463.28|460.98|463.22|460.92|463.33|461.03|463.22|460.92|13
1735875600000|2025-01-03 03:40:00|463.2|460.9|463.34|461.04|463.36|461.06|463.2|460.9|19
1735875610000|2025-01-03 03:40:10|463.35|461.05|463.42|461.12|463.48|461.18|463.34|461.04|15
1735875620000|2025-01-03 03:40:20|463.44|461.14|463.3|461|463.44|461.14|463.3|461|12
1735875630000|2025-01-03 03:40:30|463.29|460.99|463.2|460.9|463.31|461.01|463.2|460.9|17
1735875640000|2025-01-03 03:40:40|463.19|460.89|463.25|460.95|463.25|460.95|463.15|460.85|14
1735875650000|2025-01-03 03:40:50|463.24|460.94|463.17|460.87|463.24|460.94|463.15|460.85|17
1735875660000|2025-01-03 03:41:00|463.22|460.92|463.05|460.75|463.22|460.92|462.96|460.66|25
1735875670000|2025-01-03 03:41:10|463.02|460.72|463.19|460.89|463.23|460.93|463.01|460.71|19
1735875680000|2025-01-03 03:41:20|463.21|460.91|463|460.7|463.21|460.91|462.99|460.69|21
1735875690000|2025-01-03 03:41:30|463.02|460.72|463.06|460.76|463.11|460.81|463.02|460.72|13
1735875700000|2025-01-03 03:41:40|463.04|460.74|463.04|460.74|463.11|460.81|462.99|460.69|18
1735875710000|2025-01-03 03:41:50|463.03|460.73|463|460.7|463.08|460.78|462.98|460.68|16
1735875720000|2025-01-03 03:42:00|463.02|460.72|463.03|460.73|463.13|460.83|463.01|460.71|23
1735875730000|2025-01-03 03:42:10|463.05|460.75|463.11|460.81|463.12|460.82|463.05|460.75|11
1735875740000|2025-01-03 03:42:20|463.1|460.8|463.08|460.78|463.12|460.82|463.01|460.71|14
1735875750000|2025-01-03 03:42:30|463.1|460.8|463.25|460.95|463.26|460.96|463.08|460.78|8
1735875760000|2025-01-03 03:42:40|463.23|460.93|463.19|460.89|463.23|460.93|463.19|460.89|8
1735875770000|2025-01-03 03:42:50|463.17|460.87|463.34|461.04|463.36|461.06|463.17|460.87|11
1735875780000|2025-01-03 03:43:00|463.35|461.05|463.38|461.08|463.38|461.08|463.34|461.04|4
1735875790000|2025-01-03 03:43:10|463.37|461.07|463.19|460.89|463.37|461.07|463.19|460.89|10
1735875800000|2025-01-03 03:43:20|463.2|460.9|463.26|460.96|463.26|460.96|463.19|460.89|11
1735875810000|2025-01-03 03:43:30|463.25|460.95|463.17|460.87|463.26|460.96|463.17|460.87|9
1735875820000|2025-01-03 03:43:40|463.16|460.86|463.11|460.81|463.17|460.87|463.11|460.81|3
1735875830000|2025-01-03 03:43:50|463.09|460.79|463.03|460.73|463.09|460.79|463.03|460.73|4
1735875840000|2025-01-03 03:44:00|463.04|460.74|463.07|460.77|463.09|460.79|463.04|460.74|5
1735875850000|2025-01-03 03:44:10|463.08|460.78|463.16|460.86|463.18|460.88|463.08|460.78|11
1735875860000|2025-01-03 03:44:20|463.12|460.82|463.06|460.76|463.13|460.83|463.05|460.75|7
1735875870000|2025-01-03 03:44:30|463.07|460.77|463.15|460.85|463.19|460.89|463.06|460.76|14
1735875880000|2025-01-03 03:44:40|463.14|460.84|463.24|460.94|463.24|460.94|463.14|460.84|14
1735875890000|2025-01-03 03:44:50|463.22|460.92|463.21|460.91|463.23|460.93|463.21|460.91|5
1735875900000|2025-01-03 03:45:00|463.2|460.9|463.19|460.89|463.21|460.91|463.16|460.86|6
1735875910000|2025-01-03 03:45:10|463.17|460.87|463.36|461.06|463.39|461.09|463.17|460.87|16
1735875920000|2025-01-03 03:45:20|463.34|461.04|463.47|461.17|463.47|461.17|463.34|461.04|15
1735875930000|2025-01-03 03:45:30|463.44|461.14|463.47|461.17|463.48|461.18|463.42|461.12|20
1735875940000|2025-01-03 03:45:40|463.46|461.16|463.47|461.17|463.49|461.19|463.45|461.15|11
1735875950000|2025-01-03 03:45:50|463.48|461.18|463.35|461.05|463.48|461.18|463.34|461.04|14
1735875960000|2025-01-03 03:46:00|463.34|461.04|463.32|461.02|463.35|461.05|463.32|461.02|17
1735875970000|2025-01-03 03:46:10|463.29|460.99|463.24|460.94|463.29|460.99|463.24|460.94|4
1735875980000|2025-01-03 03:46:20|463.22|460.92|463.25|460.95|463.3|461|463.22|460.92|15
1735875990000|2025-01-03 03:46:30|463.23|460.93|463.26|460.96|463.26|460.96|463.23|460.93|5
1735876000000|2025-01-03 03:46:40|463.25|460.95|463.28|460.98|463.3|461|463.25|460.95|11
1735876010000|2025-01-03 03:46:50|463.27|460.97|463.16|460.86|463.27|460.97|463.15|460.85|8
1735876020000|2025-01-03 03:47:00|463.12|460.82|463.21|460.91|463.22|460.92|463.1|460.8|14
1735876030000|2025-01-03 03:47:10|463.22|460.92|463.23|460.93|463.23|460.93|463.14|460.84|18
1735876040000|2025-01-03 03:47:20|463.21|460.91|463.41|461.11|463.42|461.12|463.21|460.91|15
1735876050000|2025-01-03 03:47:30|463.4|461.1|463.35|461.05|463.4|461.1|463.35|461.05|14
1735876060000|2025-01-03 03:47:40|463.36|461.06|463.41|461.11|463.41|461.11|463.33|461.03|7
1735876070000|2025-01-03 03:47:50|463.4|461.1|463.38|461.08|463.41|461.11|463.37|461.07|6
1735876080000|2025-01-03 03:48:00|463.39|461.09|463.44|461.14|463.47|461.17|463.39|461.09|8
1735876090000|2025-01-03 03:48:10|463.45|461.15|463.55|461.25|463.56|461.26|463.45|461.15|11
1735876100000|2025-01-03 03:48:20|463.56|461.26|463.54|461.24|463.56|461.26|463.53|461.23|6
1735876110000|2025-01-03 03:48:30|463.55|461.25|463.55|461.25|463.55|461.25|463.54|461.24|3
1735876120000|2025-01-03 03:48:40|463.56|461.26|463.54|461.24|463.56|461.26|463.54|461.24|8
1735876130000|2025-01-03 03:48:50|463.55|461.25|463.59|461.29|463.59|461.29|463.54|461.24|7
1735876140000|2025-01-03 03:49:00|463.55|461.25|463.59|461.29|463.59|461.29|463.55|461.25|5
1735876160000|2025-01-03 03:49:20|463.6|461.3|463.61|461.31|463.61|461.31|463.6|461.3|2
1735876170000|2025-01-03 03:49:30|463.62|461.32|463.69|461.39|463.69|461.39|463.62|461.32|3
1735876190000|2025-01-03 03:49:50|463.71|461.41|463.76|461.46|463.76|461.46|463.71|461.41|3
1735876200000|2025-01-03 03:50:00|463.77|461.47|463.88|461.58|463.88|461.58|463.77|461.47|4
1735876350000|2025-01-03 03:52:30|463.9|461.6|463.93|461.63|463.93|461.63|463.9|461.6|2
1735876360000|2025-01-03 03:52:40|464.08|461.78|464.27|461.97|464.27|461.97|464.08|461.78|2
1735876420000|2025-01-03 03:53:40|464.42|462.12|464.57|462.27|464.57|462.27|464.42|462.12|4
1735876440000|2025-01-03 03:54:00|464.59|462.29|464.61|462.31|464.61|462.31|464.59|462.29|2
1735876460000|2025-01-03 03:54:20|464.63|462.33|464.67|462.37|464.67|462.37|464.63|462.33|3
1735876470000|2025-01-03 03:54:30|464.8|462.5|464.94|462.64|464.94|462.64|464.8|462.5|3
1735876480000|2025-01-03 03:54:40|464.91|462.61|464.92|462.62|464.92|462.62|464.9|462.6|6
1735876490000|2025-01-03 03:54:50|464.91|462.61|464.94|462.64|464.94|462.64|464.91|462.61|25
1735876500000|2025-01-03 03:55:00|464.93|462.63|465.13|462.83|465.16|462.86|464.93|462.63|12
1735876510000|2025-01-03 03:55:10|465.14|462.84|465.02|462.72|465.14|462.84|465.02|462.72|7
1735876520000|2025-01-03 03:55:20|465.03|462.73|465|462.7|465.03|462.73|465|462.7|3
1735876530000|2025-01-03 03:55:30|464.98|462.68|464.88|462.58|464.98|462.68|464.88|462.58|6
1735876540000|2025-01-03 03:55:40|464.93|462.63|464.98|462.68|464.98|462.68|464.88|462.58|9
1735876550000|2025-01-03 03:55:50|464.97|462.67|465.01|462.71|465.01|462.71|464.97|462.67|3
1735876560000|2025-01-03 03:56:00|465.02|462.72|465.08|462.78|465.08|462.78|465.01|462.71|10
1735876570000|2025-01-03 03:56:10|465.09|462.79|465.03|462.73|465.1|462.8|465.01|462.71|8
1735876590000|2025-01-03 03:56:30|465.02|462.72|465.03|462.73|465.03|462.73|464.97|462.67|9
1735876600000|2025-01-03 03:56:40|465.01|462.71|465.1|462.8|465.12|462.82|465.01|462.71|9
1735876610000|2025-01-03 03:56:50|465.07|462.77|465.01|462.71|465.09|462.79|465.01|462.71|9
1735876620000|2025-01-03 03:57:00|465.02|462.72|464.98|462.68|465.03|462.73|464.98|462.68|14
1735876630000|2025-01-03 03:57:10|464.96|462.66|464.98|462.68|464.98|462.68|464.88|462.58|11
1735876640000|2025-01-03 03:57:20|465|462.7|464.98|462.68|465.02|462.72|464.98|462.68|7
1735876650000|2025-01-03 03:57:30|464.94|462.64|464.89|462.59|464.94|462.64|464.89|462.59|8
1735876660000|2025-01-03 03:57:40|464.88|462.58|464.96|462.66|464.96|462.66|464.88|462.58|9
1735876670000|2025-01-03 03:57:50|464.95|462.65|465|462.7|465|462.7|464.95|462.65|7
1735876680000|2025-01-03 03:58:00|465.01|462.71|465.03|462.73|465.03|462.73|464.99|462.69|7
1735876690000|2025-01-03 03:58:10|465.04|462.74|465.1|462.8|465.12|462.82|465.04|462.74|9
1735876700000|2025-01-03 03:58:20|465.11|462.81|465.17|462.87|465.18|462.88|465.11|462.81|6
1735876710000|2025-01-03 03:58:30|465.18|462.88|465.3|463|465.3|463|465.18|462.88|10
1735876720000|2025-01-03 03:58:40|465.31|463.01|465.31|463.01|465.31|463.01|465.31|463.01|1
1735876800000|2025-01-03 04:00:00|465.29|462.99|464.87|462.57|465.29|462.99|464.87|462.57|18
1735876810000|2025-01-03 04:00:10|464.89|462.59|465.17|462.87|465.17|462.87|464.86|462.56|19
1735876820000|2025-01-03 04:00:20|465.18|462.88|465.18|462.88|465.24|462.94|465.16|462.86|11
1735876830000|2025-01-03 04:00:30|465.19|462.89|465.31|463.01|465.31|463.01|465.19|462.89|14
1735876860000|2025-01-03 04:01:00|465.3|463|465.31|463.01|465.31|463.01|465.29|462.99|4
1735876870000|2025-01-03 04:01:10|465.29|462.99|465.3|463|465.3|463|465.28|462.98|4
1735876880000|2025-01-03 04:01:20|465.31|463.01|465.28|462.98|465.31|463.01|465.28|462.98|3
1735876890000|2025-01-03 04:01:30|465.24|462.94|465.17|462.87|465.24|462.94|465.17|462.87|4
1735876900000|2025-01-03 04:01:40|465.18|462.88|465.09|462.79|465.18|462.88|465.08|462.78|9
1735876910000|2025-01-03 04:01:50|465.06|462.76|464.96|462.66|465.06|462.76|464.96|462.66|8
1735876920000|2025-01-03 04:02:00|464.95|462.65|465.11|462.81|465.13|462.83|464.87|462.57|22
1735876930000|2025-01-03 04:02:10|465.12|462.82|465.2|462.9|465.21|462.91|465.12|462.82|12
1735876940000|2025-01-03 04:02:20|465.18|462.88|465.24|462.94|465.24|462.94|465.18|462.88|5
1735876950000|2025-01-03 04:02:30|465.23|462.93|465.22|462.92|465.25|462.95|465.18|462.88|12
1735876960000|2025-01-03 04:02:40|465.23|462.93|465.31|463.01|465.31|463.01|465.23|462.93|6
1735876990000|2025-01-03 04:03:10|465.3|463|465.31|463.01|465.31|463.01|465.27|462.97|9
1735877000000|2025-01-03 04:03:20|465.3|463|465.24|462.94|465.3|463|465.24|462.94|4
1735877010000|2025-01-03 04:03:30|465.26|462.96|465.2|462.9|465.27|462.97|465.18|462.88|11
1735877020000|2025-01-03 04:03:40|465.18|462.88|464.97|462.67|465.18|462.88|464.97|462.67|9
1735877030000|2025-01-03 04:03:50|464.96|462.66|464.75|462.45|464.97|462.67|464.75|462.45|20
1735877040000|2025-01-03 04:04:00|464.74|462.44|464.73|462.43|464.76|462.46|464.47|462.17|23
1735877050000|2025-01-03 04:04:10|464.74|462.44|464.73|462.43|464.76|462.46|464.71|462.41|16
1735877060000|2025-01-03 04:04:20|464.72|462.42|464.71|462.41|464.76|462.46|464.7|462.4|15
1735877070000|2025-01-03 04:04:30|464.7|462.4|464.79|462.49|464.79|462.49|464.6|462.3|26
1735877080000|2025-01-03 04:04:40|464.83|462.53|464.88|462.58|464.9|462.6|464.82|462.52|11
1735877090000|2025-01-03 04:04:50|464.92|462.62|464.92|462.62|464.92|462.62|464.9|462.6|6
1735877100000|2025-01-03 04:05:00|464.94|462.64|464.87|462.57|465.05|462.75|464.87|462.57|27
1735877110000|2025-01-03 04:05:10|464.83|462.53|464.78|462.48|464.83|462.53|464.78|462.48|13
1735877120000|2025-01-03 04:05:20|464.77|462.47|464.74|462.44|464.77|462.47|464.64|462.34|11
1735877130000|2025-01-03 04:05:30|464.69|462.39|464.77|462.47|464.77|462.47|464.65|462.35|13
1735877140000|2025-01-03 04:05:40|464.76|462.46|464.76|462.46|464.81|462.51|464.75|462.45|16
1735877150000|2025-01-03 04:05:50|464.77|462.47|464.77|462.47|464.81|462.51|464.76|462.46|6
1735877160000|2025-01-03 04:06:00|464.76|462.46|464.78|462.48|464.79|462.49|464.7|462.4|16
1735877170000|2025-01-03 04:06:10|464.79|462.49|464.8|462.5|464.83|462.53|464.78|462.48|10
1735877180000|2025-01-03 04:06:20|464.79|462.49|464.74|462.44|464.79|462.49|464.71|462.41|12
1735877190000|2025-01-03 04:06:30|464.71|462.41|464.6|462.3|464.71|462.41|464.6|462.3|9
1735877200000|2025-01-03 04:06:40|464.61|462.31|464.57|462.27|464.62|462.32|464.53|462.23|9
1735877210000|2025-01-03 04:06:50|464.54|462.24|464.64|462.34|464.64|462.34|464.53|462.23|15
1735877220000|2025-01-03 04:07:00|464.68|462.38|464.66|462.36|464.85|462.55|464.66|462.36|24
1735877230000|2025-01-03 04:07:10|464.63|462.33|464.72|462.42|464.73|462.43|464.6|462.3|19
1735877240000|2025-01-03 04:07:20|464.7|462.4|464.72|462.42|464.74|462.44|464.63|462.33|24
1735877250000|2025-01-03 04:07:30|464.71|462.41|464.71|462.41|464.72|462.42|464.7|462.4|15
1735877260000|2025-01-03 04:07:40|464.72|462.42|464.71|462.41|464.72|462.42|464.68|462.38|11
1735877270000|2025-01-03 04:07:50|464.7|462.4|464.67|462.37|464.71|462.41|464.64|462.34|8
1735877280000|2025-01-03 04:08:00|464.69|462.39|464.64|462.34|464.71|462.41|464.64|462.34|11
1735877290000|2025-01-03 04:08:10|464.62|462.32|464.71|462.41|464.71|462.41|464.62|462.32|16
1735877300000|2025-01-03 04:08:20|464.69|462.39|464.68|462.38|464.69|462.39|464.68|462.38|4
1735877310000|2025-01-03 04:08:30|464.69|462.39|464.82|462.52|464.84|462.54|464.68|462.38|15
1735877320000|2025-01-03 04:08:40|464.78|462.48|464.72|462.42|464.78|462.48|464.71|462.41|10
1735877330000|2025-01-03 04:08:50|464.71|462.41|464.73|462.43|464.77|462.47|464.65|462.35|19
1735877340000|2025-01-03 04:09:00|464.74|462.44|464.66|462.36|464.78|462.48|464.66|462.36|13
1735877350000|2025-01-03 04:09:10|464.65|462.35|464.59|462.29|464.65|462.35|464.59|462.29|14
1735877360000|2025-01-03 04:09:20|464.6|462.3|464.46|462.16|464.6|462.3|464.46|462.16|17
1735877370000|2025-01-03 04:09:30|464.43|462.13|464.57|462.27|464.57|462.27|464.42|462.12|14
1735877380000|2025-01-03 04:09:40|464.55|462.25|464.51|462.21|464.55|462.25|464.5|462.2|11
1735877390000|2025-01-03 04:09:50|464.5|462.2|464.52|462.22|464.52|462.22|464.5|462.2|7
1735877400000|2025-01-03 04:10:00|464.54|462.24|464.7|462.4|464.72|462.42|464.52|462.22|10
1735877410000|2025-01-03 04:10:10|464.72|462.42|464.77|462.47|464.77|462.47|464.68|462.38|10
1735877420000|2025-01-03 04:10:20|464.76|462.46|464.77|462.47|464.79|462.49|464.75|462.45|11
1735877430000|2025-01-03 04:10:30|464.76|462.46|464.59|462.29|464.79|462.49|464.58|462.28|11
1735877440000|2025-01-03 04:10:40|464.58|462.28|464.49|462.19|464.58|462.28|464.48|462.18|11
1735877450000|2025-01-03 04:10:50|464.48|462.18|464.49|462.19|464.49|462.19|464.48|462.18|2
1735877460000|2025-01-03 04:11:00|464.47|462.17|464.41|462.11|464.47|462.17|464.41|462.11|6
1735877470000|2025-01-03 04:11:10|464.37|462.07|464.46|462.16|464.49|462.19|464.37|462.07|10
1735877480000|2025-01-03 04:11:20|464.4|462.1|464.38|462.08|464.42|462.12|464.38|462.08|11
1735877490000|2025-01-03 04:11:30|464.4|462.1|464.29|461.99|464.41|462.11|464.29|461.99|17
1735877500000|2025-01-03 04:11:40|464.28|461.98|464.41|462.11|464.41|462.11|464.26|461.96|10
1735877510000|2025-01-03 04:11:50|464.42|462.12|464.47|462.17|464.5|462.2|464.42|462.12|13
1735877520000|2025-01-03 04:12:00|464.49|462.19|464.44|462.14|464.52|462.22|464.44|462.14|8
1735877530000|2025-01-03 04:12:10|464.4|462.1|464.36|462.06|464.4|462.1|464.34|462.04|10
1735877540000|2025-01-03 04:12:20|464.35|462.05|464.28|461.98|464.35|462.05|464.27|461.97|15
1735877550000|2025-01-03 04:12:30|464.3|462|464.17|461.87|464.3|462|464.17|461.87|15
1735877560000|2025-01-03 04:12:40|464.18|461.88|464.2|461.9|464.22|461.92|464.18|461.88|4
1735877570000|2025-01-03 04:12:50|464.18|461.88|464.2|461.9|464.2|461.9|464.18|461.88|4
1735877580000|2025-01-03 04:13:00|464.19|461.89|464.02|461.72|464.19|461.89|463.99|461.69|17
1735877590000|2025-01-03 04:13:10|464.01|461.71|464.03|461.73|464.11|461.81|464.01|461.71|14
1735877600000|2025-01-03 04:13:20|464.05|461.75|463.98|461.68|464.05|461.75|463.98|461.68|4
1735877610000|2025-01-03 04:13:30|463.97|461.67|463.9|461.6|463.97|461.67|463.9|461.6|13
1735877620000|2025-01-03 04:13:40|463.92|461.62|463.79|461.49|463.92|461.62|463.77|461.47|9
1735877630000|2025-01-03 04:13:50|463.81|461.51|463.86|461.56|463.88|461.58|463.81|461.51|5
1735877640000|2025-01-03 04:14:00|463.88|461.58|463.89|461.59|463.92|461.62|463.86|461.56|15
1735877650000|2025-01-03 04:14:10|463.91|461.61|464.01|461.71|464.03|461.73|463.91|461.61|5
1735877660000|2025-01-03 04:14:20|463.99|461.69|464.01|461.71|464.01|461.71|463.99|461.69|2
1735877670000|2025-01-03 04:14:30|463.99|461.69|463.99|461.69|463.99|461.69|463.96|461.66|8
1735877680000|2025-01-03 04:14:40|463.98|461.68|464.02|461.72|464.04|461.74|463.98|461.68|8
1735877690000|2025-01-03 04:14:50|464.03|461.73|464.05|461.75|464.06|461.76|464.03|461.73|4
1735877700000|2025-01-03 04:15:00|464.07|461.77|464.06|461.76|464.14|461.84|464.04|461.74|15
1735877710000|2025-01-03 04:15:10|464.08|461.78|464.19|461.89|464.23|461.93|464.08|461.78|18
1735877720000|2025-01-03 04:15:20|464.2|461.9|464.13|461.83|464.21|461.91|464.13|461.83|7
1735877730000|2025-01-03 04:15:30|464.14|461.84|464.02|461.72|464.14|461.84|464.02|461.72|16
1735877740000|2025-01-03 04:15:40|464.04|461.74|463.9|461.6|464.04|461.74|463.9|461.6|8
1735877750000|2025-01-03 04:15:50|463.89|461.59|463.75|461.45|463.9|461.6|463.75|461.45|9
1735877760000|2025-01-03 04:16:00|463.74|461.44|463.79|461.49|463.81|461.51|463.68|461.38|13
1735877770000|2025-01-03 04:16:10|463.78|461.48|463.77|461.47|463.79|461.49|463.72|461.42|17
1735877780000|2025-01-03 04:16:20|463.76|461.46|463.68|461.38|463.77|461.47|463.67|461.37|13
1735877790000|2025-01-03 04:16:30|463.66|461.36|463.52|461.22|463.66|461.36|463.51|461.21|17
1735877800000|2025-01-03 04:16:40|463.51|461.21|463.4|461.1|463.51|461.21|463.4|461.1|9
1735877810000|2025-01-03 04:16:50|463.41|461.11|463.36|461.06|463.41|461.11|463.36|461.06|6
1735877820000|2025-01-03 04:17:00|463.35|461.05|463.31|461.01|463.36|461.06|463.29|460.99|15
1735877830000|2025-01-03 04:17:10|463.32|461.02|463.37|461.07|463.37|461.07|463.32|461.02|5
1735877840000|2025-01-03 04:17:20|463.36|461.06|463.44|461.14|463.49|461.19|463.36|461.06|12
1735877850000|2025-01-03 04:17:30|463.45|461.15|463.46|461.16|463.48|461.18|463.44|461.14|7
1735877860000|2025-01-03 04:17:40|463.43|461.13|463.48|461.18|463.51|461.21|463.43|461.13|9
1735877870000|2025-01-03 04:17:50|463.49|461.19|463.58|461.28|463.58|461.28|463.49|461.19|3
1735877880000|2025-01-03 04:18:00|463.6|461.3|463.69|461.39|463.69|461.39|463.6|461.3|9
1735877890000|2025-01-03 04:18:10|463.68|461.38|463.64|461.34|463.68|461.38|463.62|461.32|5
1735877900000|2025-01-03 04:18:20|463.63|461.33|463.64|461.34|463.64|461.34|463.62|461.32|3
1735877910000|2025-01-03 04:18:30|463.66|461.36|463.66|461.36|463.66|461.36|463.65|461.35|3
1735877920000|2025-01-03 04:18:40|463.64|461.34|463.55|461.25|463.64|461.34|463.53|461.23|10
1735877930000|2025-01-03 04:18:50|463.6|461.3|463.6|461.3|463.6|461.3|463.6|461.3|1
1735877940000|2025-01-03 04:19:00|463.61|461.31|463.66|461.36|463.67|461.37|463.61|461.31|4
1735877950000|2025-01-03 04:19:10|463.68|461.38|463.69|461.39|463.69|461.39|463.68|461.38|2
1735877960000|2025-01-03 04:19:20|463.68|461.38|463.67|461.37|463.69|461.39|463.67|461.37|6
1735877970000|2025-01-03 04:19:30|463.69|461.39|463.69|461.39|463.69|461.39|463.69|461.39|1
1735877990000|2025-01-03 04:19:50|463.68|461.38|463.65|461.35|463.68|461.38|463.65|461.35|2
1735878000000|2025-01-03 04:20:00|463.64|461.34|463.65|461.35|463.65|461.35|463.58|461.28|11
1735878010000|2025-01-03 04:20:10|463.67|461.37|463.66|461.36|463.69|461.39|463.65|461.35|6
1735878020000|2025-01-03 04:20:20|463.63|461.33|463.68|461.38|463.69|461.39|463.63|461.33|4
1735878030000|2025-01-03 04:20:30|463.65|461.35|463.69|461.39|463.71|461.41|463.64|461.34|11
1735878040000|2025-01-03 04:20:40|463.68|461.38|463.6|461.3|463.68|461.38|463.59|461.29|11
1735878050000|2025-01-03 04:20:50|463.59|461.29|463.61|461.31|463.61|461.31|463.59|461.29|2
1735878060000|2025-01-03 04:21:00|463.64|461.34|463.7|461.4|463.7|461.4|463.64|461.34|4
1735878070000|2025-01-03 04:21:10|463.68|461.38|463.65|461.35|463.68|461.38|463.65|461.35|6
1735878080000|2025-01-03 04:21:20|463.64|461.34|463.64|461.34|463.69|461.39|463.63|461.33|12
1735878090000|2025-01-03 04:21:30|463.65|461.35|463.88|461.58|463.89|461.59|463.65|461.35|12
1735878100000|2025-01-03 04:21:40|463.89|461.59|463.86|461.56|463.89|461.59|463.86|461.56|4
1735878110000|2025-01-03 04:21:50|463.85|461.55|463.66|461.36|463.85|461.55|463.63|461.33|16
1735878120000|2025-01-03 04:22:00|463.65|461.35|463.71|461.41|463.71|461.41|463.65|461.35|11
1735878130000|2025-01-03 04:22:10|463.73|461.43|463.85|461.55|463.87|461.57|463.73|461.43|10
1735878140000|2025-01-03 04:22:20|463.86|461.56|463.84|461.54|463.88|461.58|463.84|461.54|6
1735878150000|2025-01-03 04:22:30|463.82|461.52|463.72|461.42|463.82|461.52|463.7|461.4|14
1735878160000|2025-01-03 04:22:40|463.7|461.4|463.64|461.34|463.72|461.42|463.64|461.34|9
1735878170000|2025-01-03 04:22:50|463.62|461.32|463.58|461.28|463.63|461.33|463.57|461.27|8
1735878180000|2025-01-03 04:23:00|463.6|461.3|463.55|461.25|463.6|461.3|463.53|461.23|8
1735878190000|2025-01-03 04:23:10|463.53|461.23|463.52|461.22|463.62|461.32|463.52|461.22|12
1735878200000|2025-01-03 04:23:20|463.5|461.2|463.49|461.19|463.52|461.22|463.46|461.16|18
1735878210000|2025-01-03 04:23:30|463.5|461.2|463.46|461.16|463.52|461.22|463.43|461.13|12
1735878220000|2025-01-03 04:23:40|463.44|461.14|463.41|461.11|463.46|461.16|463.39|461.09|9
1735878230000|2025-01-03 04:23:50|463.42|461.12|463.49|461.19|463.51|461.21|463.42|461.12|7
1735878240000|2025-01-03 04:24:00|463.51|461.21|463.45|461.15|463.53|461.23|463.45|461.15|12
1735878250000|2025-01-03 04:24:10|463.42|461.12|463.35|461.05|463.42|461.12|463.35|461.05|7
1735878260000|2025-01-03 04:24:20|463.34|461.04|463.24|460.94|463.34|461.04|463.23|460.93|14
1735878270000|2025-01-03 04:24:30|463.3|461|463.31|461.01|463.36|461.06|463.3|461|8
1735878280000|2025-01-03 04:24:40|463.32|461.02|463.3|461|463.34|461.04|463.29|460.99|8
1735878290000|2025-01-03 04:24:50|463.29|460.99|463.31|461.01|463.33|461.03|463.29|460.99|6
1735878300000|2025-01-03 04:25:00|463.33|461.03|463.24|460.94|463.33|461.03|463.24|460.94|12
1735878310000|2025-01-03 04:25:10|463.2|460.9|463.07|460.77|463.2|460.9|463.05|460.75|14
1735878320000|2025-01-03 04:25:20|463.06|460.76|463.01|460.71|463.08|460.78|462.99|460.69|13
1735878330000|2025-01-03 04:25:30|463.04|460.74|463|460.7|463.04|460.74|462.98|460.68|13
1735878340000|2025-01-03 04:25:40|462.99|460.69|463.02|460.72|463.14|460.84|462.99|460.69|18
1735878350000|2025-01-03 04:25:50|463.01|460.71|463.14|460.84|463.14|460.84|462.99|460.69|9
1735878360000|2025-01-03 04:26:00|463.16|460.86|463.14|460.84|463.27|460.97|463.14|460.84|11
1735878370000|2025-01-03 04:26:10|463.12|460.82|463.3|461|463.3|461|463.1|460.8|18
1735878380000|2025-01-03 04:26:20|463.29|460.99|463.24|460.94|463.29|460.99|463.21|460.91|12
1735878390000|2025-01-03 04:26:30|463.25|460.95|463.25|460.95|463.4|461.1|463.23|460.93|16
1735878400000|2025-01-03 04:26:40|463.28|460.98|462.97|460.67|463.32|461.02|462.95|460.65|11
1735878410000|2025-01-03 04:26:50|462.99|460.69|463.02|460.72|463.08|460.78|462.99|460.69|15
1735878420000|2025-01-03 04:27:00|463.01|460.71|462.95|460.65|463.01|460.71|462.94|460.64|12
1735878430000|2025-01-03 04:27:10|462.94|460.64|462.94|460.64|462.98|460.68|462.94|460.64|8
1735878440000|2025-01-03 04:27:20|462.95|460.65|462.94|460.64|462.95|460.65|462.89|460.59|10
1735878450000|2025-01-03 04:27:30|462.95|460.65|462.96|460.66|463.09|460.79|462.95|460.65|16
1735878460000|2025-01-03 04:27:40|462.94|460.64|462.92|460.62|462.94|460.64|462.91|460.61|9
1735878470000|2025-01-03 04:27:50|462.9|460.6|462.91|460.61|462.92|460.62|462.9|460.6|7
1735878480000|2025-01-03 04:28:00|462.92|460.62|462.92|460.62|462.93|460.63|462.92|460.62|3
1735878490000|2025-01-03 04:28:10|462.9|460.6|462.85|460.55|462.91|460.61|462.83|460.53|11
1735878500000|2025-01-03 04:28:20|462.84|460.54|462.9|460.6|462.9|460.6|462.84|460.54|13
1735878510000|2025-01-03 04:28:30|462.88|460.58|462.92|460.62|462.92|460.62|462.86|460.56|11
1735878520000|2025-01-03 04:28:40|462.94|460.64|462.9|460.6|462.94|460.64|462.88|460.58|4
1735878530000|2025-01-03 04:28:50|462.91|460.61|462.98|460.68|462.98|460.68|462.91|460.61|4
1735878540000|2025-01-03 04:29:00|463|460.7|462.99|460.69|463|460.7|462.99|460.69|10
1735878550000|2025-01-03 04:29:10|463|460.7|463|460.7|463|460.7|462.99|460.69|15
1735878560000|2025-01-03 04:29:20|462.99|460.69|463|460.7|463|460.7|462.99|460.69|16
1735878570000|2025-01-03 04:29:30|462.96|460.66|462.9|460.6|462.98|460.68|462.89|460.59|9
1735878580000|2025-01-03 04:29:40|462.91|460.61|462.92|460.62|462.92|460.62|462.91|460.61|2
1735878590000|2025-01-03 04:29:50|462.91|460.61|462.91|460.61|462.91|460.61|462.88|460.58|11
1735878600000|2025-01-03 04:30:00|462.92|460.62|462.93|460.63|462.95|460.65|462.92|460.62|12
1735878610000|2025-01-03 04:30:10|462.95|460.65|462.96|460.66|462.97|460.67|462.93|460.63|14
1735878620000|2025-01-03 04:30:20|462.97|460.67|462.94|460.64|462.99|460.69|462.9|460.6|10
1735878630000|2025-01-03 04:30:30|462.93|460.63|463.05|460.75|463.08|460.78|462.93|460.63|10
1735878640000|2025-01-03 04:30:40|463.07|460.77|463.21|460.91|463.21|460.91|463.07|460.77|10
1735878650000|2025-01-03 04:30:50|463.19|460.89|463.03|460.73|463.19|460.89|463.03|460.73|10
1735878660000|2025-01-03 04:31:00|463.02|460.72|462.98|460.68|463.02|460.72|462.98|460.68|9
1735878670000|2025-01-03 04:31:10|462.99|460.69|462.93|460.63|462.99|460.69|462.91|460.61|7
1735878680000|2025-01-03 04:31:20|462.91|460.61|462.9|460.6|462.91|460.61|462.88|460.58|12
1735878690000|2025-01-03 04:31:30|462.89|460.59|462.96|460.66|462.96|460.66|462.88|460.58|14
1735878700000|2025-01-03 04:31:40|462.98|460.68|463.15|460.85|463.16|460.86|462.96|460.66|10
1735878710000|2025-01-03 04:31:50|463.14|460.84|463.23|460.93|463.25|460.95|463.14|460.84|12
1735878720000|2025-01-03 04:32:00|463.25|460.95|463.27|460.97|463.29|460.99|463.23|460.93|12
1735878730000|2025-01-03 04:32:10|463.28|460.98|463.26|460.96|463.29|460.99|463.26|460.96|12
1735878740000|2025-01-03 04:32:20|463.24|460.94|463.34|461.04|463.34|461.04|463.19|460.89|10
1735878790000|2025-01-03 04:33:10|463.31|461.01|463.34|461.04|463.34|461.04|463.31|461.01|2
1735878800000|2025-01-03 04:33:20|463.3|461|463.3|461|463.3|461|463.3|461|1
1735878810000|2025-01-03 04:33:30|463.31|461.01|463.34|461.04|463.34|461.04|463.3|461|4
1735878850000|2025-01-03 04:34:10|463.31|461.01|463.34|461.04|463.34|461.04|463.23|460.93|12
1735878860000|2025-01-03 04:34:20|463.32|461.02|463.34|461.04|463.34|461.04|463.32|461.02|2
1735878870000|2025-01-03 04:34:30|463.32|461.02|463.34|461.04|463.34|461.04|463.32|461.02|2
1735878880000|2025-01-03 04:34:40|463.32|461.02|463.34|461.04|463.34|461.04|463.32|461.02|4
1735878890000|2025-01-03 04:34:50|463.31|461.01|463.29|460.99|463.31|461.01|463.29|460.99|2
1735878900000|2025-01-03 04:35:00|463.27|460.97|463.14|460.84|463.27|460.97|463.13|460.83|8
1735878910000|2025-01-03 04:35:10|463.13|460.83|463.15|460.85|463.16|460.86|463.13|460.83|14
1735878920000|2025-01-03 04:35:20|463.13|460.83|463.11|460.81|463.16|460.86|463.09|460.79|9
1735878930000|2025-01-03 04:35:30|463.13|460.83|463.12|460.82|463.13|460.83|463.11|460.81|11
1735878940000|2025-01-03 04:35:40|463.13|460.83|462.93|460.63|463.13|460.83|462.92|460.62|19
1735878950000|2025-01-03 04:35:50|462.92|460.62|462.93|460.63|462.95|460.65|462.92|460.62|14
1735878960000|2025-01-03 04:36:00|462.92|460.62|462.88|460.58|462.92|460.62|462.84|460.54|9
1735878970000|2025-01-03 04:36:10|462.86|460.56|462.83|460.53|462.86|460.56|462.78|460.48|14
1735878980000|2025-01-03 04:36:20|462.78|460.48|462.81|460.51|462.89|460.59|462.78|460.48|13
1735878990000|2025-01-03 04:36:30|462.79|460.49|462.65|460.35|462.79|460.49|462.65|460.35|13
1735879000000|2025-01-03 04:36:40|462.66|460.36|462.65|460.35|462.74|460.44|462.65|460.35|12
1735879010000|2025-01-03 04:36:50|462.66|460.36|462.79|460.49|462.79|460.49|462.66|460.36|14
1735879020000|2025-01-03 04:37:00|462.78|460.48|462.81|460.51|462.83|460.53|462.78|460.48|8
1735879030000|2025-01-03 04:37:10|462.85|460.55|462.82|460.52|462.89|460.59|462.81|460.51|17
1735879040000|2025-01-03 04:37:20|462.83|460.53|462.7|460.4|462.83|460.53|462.68|460.38|12
1735879050000|2025-01-03 04:37:30|462.72|460.42|462.65|460.35|462.77|460.47|462.65|460.35|11
1735879060000|2025-01-03 04:37:40|462.64|460.34|462.66|460.36|462.66|460.36|462.63|460.33|10
1735879070000|2025-01-03 04:37:50|462.65|460.35|462.59|460.29|462.65|460.35|462.58|460.28|13
1735879080000|2025-01-03 04:38:00|462.58|460.28|462.63|460.33|462.63|460.33|462.58|460.28|7
1735879090000|2025-01-03 04:38:10|462.59|460.29|462.76|460.46|462.76|460.46|462.59|460.29|12
1735879100000|2025-01-03 04:38:20|462.77|460.47|462.82|460.52|462.82|460.52|462.75|460.45|10
1735879110000|2025-01-03 04:38:30|462.84|460.54|462.82|460.52|462.86|460.56|462.82|460.52|9
1735879120000|2025-01-03 04:38:40|462.8|460.5|462.79|460.49|462.81|460.51|462.72|460.42|11
1735879130000|2025-01-03 04:38:50|462.81|460.51|462.71|460.41|462.86|460.56|462.71|460.41|11
1735879140000|2025-01-03 04:39:00|462.72|460.42|462.77|460.47|462.79|460.49|462.72|460.42|6
1735879150000|2025-01-03 04:39:10|462.75|460.45|462.7|460.4|462.75|460.45|462.69|460.39|8
1735879160000|2025-01-03 04:39:20|462.69|460.39|462.54|460.24|462.69|460.39|462.49|460.19|23
1735879170000|2025-01-03 04:39:30|462.52|460.22|462.52|460.22|462.56|460.26|462.52|460.22|17
1735879180000|2025-01-03 04:39:40|462.51|460.21|462.46|460.16|462.52|460.22|462.46|460.16|13
1735879190000|2025-01-03 04:39:50|462.45|460.15|462.38|460.08|462.48|460.18|462.31|460.01|23
1735879200000|2025-01-03 04:40:00|462.33|460.03|462.34|460.04|462.53|460.23|462.33|460.03|19
1735879210000|2025-01-03 04:40:10|462.39|460.09|462.57|460.27|462.57|460.27|462.37|460.07|14
1735879220000|2025-01-03 04:40:20|462.56|460.26|462.7|460.4|462.78|460.48|462.56|460.26|14
1735879230000|2025-01-03 04:40:30|462.72|460.42|462.66|460.36|462.72|460.42|462.66|460.36|7
1735879240000|2025-01-03 04:40:40|462.67|460.37|462.87|460.57|462.9|460.6|462.67|460.37|15
1735879250000|2025-01-03 04:40:50|462.88|460.58|462.91|460.61|462.91|460.61|462.87|460.57|9
1735879260000|2025-01-03 04:41:00|462.89|460.59|462.72|460.42|462.9|460.6|462.67|460.37|23
1735879270000|2025-01-03 04:41:10|462.71|460.41|462.76|460.46|462.77|460.47|462.71|460.41|10
1735879280000|2025-01-03 04:41:20|462.77|460.47|462.74|460.44|462.77|460.47|462.73|460.43|14
1735879290000|2025-01-03 04:41:30|462.73|460.43|462.6|460.3|462.74|460.44|462.59|460.29|16
1735879300000|2025-01-03 04:41:40|462.59|460.29|462.64|460.34|462.64|460.34|462.59|460.29|7
1735879310000|2025-01-03 04:41:50|462.63|460.33|462.63|460.33|462.63|460.33|462.59|460.29|7
1735879320000|2025-01-03 04:42:00|462.62|460.32|462.62|460.32|462.62|460.32|462.6|460.3|3
1735879330000|2025-01-03 04:42:10|462.63|460.33|462.67|460.37|462.68|460.38|462.6|460.3|11
1735879340000|2025-01-03 04:42:20|462.65|460.35|462.52|460.22|462.67|460.37|462.52|460.22|14
1735879350000|2025-01-03 04:42:30|462.51|460.21|462.49|460.19|462.52|460.22|462.46|460.16|10
1735879360000|2025-01-03 04:42:40|462.52|460.22|462.45|460.15|462.52|460.22|462.45|460.15|9
1735879370000|2025-01-03 04:42:50|462.46|460.16|462.46|460.16|462.54|460.24|462.46|460.16|10
1735879380000|2025-01-03 04:43:00|462.43|460.13|462.63|460.33|462.64|460.34|462.35|460.05|26
1735879390000|2025-01-03 04:43:10|462.59|460.29|462.67|460.37|462.7|460.4|462.58|460.28|23
1735879400000|2025-01-03 04:43:20|462.66|460.36|462.7|460.4|462.72|460.42|462.63|460.33|17
1735879410000|2025-01-03 04:43:30|462.69|460.39|462.63|460.33|462.7|460.4|462.63|460.33|17
1735879420000|2025-01-03 04:43:40|462.61|460.31|462.81|460.51|462.85|460.55|462.58|460.28|14
1735879430000|2025-01-03 04:43:50|462.83|460.53|462.79|460.49|462.83|460.53|462.71|460.41|16
1735879440000|2025-01-03 04:44:00|462.82|460.52|462.89|460.59|462.9|460.6|462.82|460.52|10
1735879450000|2025-01-03 04:44:10|462.88|460.58|462.89|460.59|462.89|460.59|462.88|460.58|8
1735879460000|2025-01-03 04:44:20|462.92|460.62|463.03|460.73|463.03|460.73|462.92|460.62|12
1735879470000|2025-01-03 04:44:30|463.04|460.74|463.04|460.74|463.04|460.74|462.99|460.69|14
1735879480000|2025-01-03 04:44:40|463.03|460.73|463.04|460.74|463.04|460.74|463.03|460.73|2
1735879490000|2025-01-03 04:44:50|463.02|460.72|463.03|460.73|463.04|460.74|463.02|460.72|4
1735879500000|2025-01-03 04:45:00|463.04|460.74|463.04|460.74|463.04|460.74|463.01|460.71|7
1735879510000|2025-01-03 04:45:10|463.01|460.71|463|460.7|463.01|460.71|462.94|460.64|12
1735879520000|2025-01-03 04:45:20|463.02|460.72|462.89|460.59|463.04|460.74|462.84|460.54|18
1735879530000|2025-01-03 04:45:30|462.91|460.61|462.84|460.54|462.95|460.65|462.84|460.54|15
1735879540000|2025-01-03 04:45:40|462.85|460.55|462.7|460.4|462.89|460.59|462.7|460.4|14
1735879550000|2025-01-03 04:45:50|462.65|460.35|462.65|460.35|462.69|460.39|462.63|460.33|21
1735879560000|2025-01-03 04:46:00|462.7|460.4|462.77|460.47|462.82|460.52|462.68|460.38|17
1735879570000|2025-01-03 04:46:10|462.76|460.46|462.89|460.59|462.89|460.59|462.76|460.46|6
1735879580000|2025-01-03 04:46:20|462.88|460.58|462.65|460.35|462.9|460.6|462.63|460.33|18
1735879590000|2025-01-03 04:46:30|462.67|460.37|462.64|460.34|462.67|460.37|462.63|460.33|14
1735879600000|2025-01-03 04:46:40|462.65|460.35|462.81|460.51|462.81|460.51|462.65|460.35|12
1735879610000|2025-01-03 04:46:50|462.82|460.52|462.81|460.51|462.82|460.52|462.79|460.49|6
1735879620000|2025-01-03 04:47:00|462.8|460.5|462.73|460.43|462.81|460.51|462.72|460.42|11
1735879630000|2025-01-03 04:47:10|462.72|460.42|462.81|460.51|462.81|460.51|462.72|460.42|8
1735879640000|2025-01-03 04:47:20|462.8|460.5|462.57|460.27|462.8|460.5|462.54|460.24|19
1735879650000|2025-01-03 04:47:30|462.59|460.29|462.53|460.23|462.59|460.29|462.53|460.23|10
1735879660000|2025-01-03 04:47:40|462.55|460.25|462.52|460.22|462.55|460.25|462.5|460.2|11
1735879670000|2025-01-03 04:47:50|462.51|460.21|462.43|460.13|462.52|460.22|462.43|460.13|7
1735879680000|2025-01-03 04:48:00|462.45|460.15|462.05|459.75|462.46|460.16|461.96|459.66|25
1735879690000|2025-01-03 04:48:10|462.06|459.76|462.2|459.9|462.22|459.92|462.01|459.71|18
1735879700000|2025-01-03 04:48:20|462.18|459.88|462.19|459.89|462.19|459.89|462.08|459.78|11
1735879710000|2025-01-03 04:48:30|462.21|459.91|462.17|459.87|462.26|459.96|462.16|459.86|8
1735879720000|2025-01-03 04:48:40|462.18|459.88|462.15|459.85|462.19|459.89|462.15|459.85|15
1735879730000|2025-01-03 04:48:50|462.17|459.87|462.2|459.9|462.28|459.98|462.17|459.87|10
1735879740000|2025-01-03 04:49:00|462.21|459.91|462.28|459.98|462.29|459.99|462.2|459.9|15
1735879750000|2025-01-03 04:49:10|462.26|459.96|462.64|460.34|462.64|460.34|462.24|459.94|15
1735879760000|2025-01-03 04:49:20|462.62|460.32|462.6|460.3|462.62|460.32|462.58|460.28|7
1735879770000|2025-01-03 04:49:30|462.61|460.31|462.59|460.29|462.64|460.34|462.59|460.29|8
1735879780000|2025-01-03 04:49:40|462.6|460.3|462.6|460.3|462.61|460.31|462.59|460.29|8
1735879790000|2025-01-03 04:49:50|462.52|460.22|462.55|460.25|462.58|460.28|462.47|460.17|14
1735879800000|2025-01-03 04:50:00|462.54|460.24|462.5|460.2|462.59|460.29|462.5|460.2|21
1735879810000|2025-01-03 04:50:10|462.48|460.18|462.64|460.34|462.64|460.34|462.48|460.18|8
1735879850000|2025-01-03 04:50:50|462.6|460.3|462.53|460.23|462.6|460.3|462.52|460.22|13
1735879860000|2025-01-03 04:51:00|462.52|460.22|462.53|460.23|462.53|460.23|462.52|460.22|8
1735879870000|2025-01-03 04:51:10|462.52|460.22|462.31|460.01|462.52|460.22|462.31|460.01|7
1735879880000|2025-01-03 04:51:20|462.29|459.99|462.33|460.03|462.33|460.03|462.27|459.97|15
1735879890000|2025-01-03 04:51:30|462.31|460.01|462.31|460.01|462.32|460.02|462.29|459.99|13
1735879900000|2025-01-03 04:51:40|462.33|460.03|462.38|460.08|462.38|460.08|462.32|460.02|13
1735879910000|2025-01-03 04:51:50|462.37|460.07|462.33|460.03|462.37|460.07|462.32|460.02|7
1735879920000|2025-01-03 04:52:00|462.34|460.04|462.35|460.05|462.37|460.07|462.34|460.04|5
1735879930000|2025-01-03 04:52:10|462.36|460.06|462.37|460.07|462.37|460.07|462.34|460.04|6
1735879940000|2025-01-03 04:52:20|462.36|460.06|462.42|460.12|462.46|460.16|462.36|460.06|12
1735879950000|2025-01-03 04:52:30|462.44|460.14|462.23|459.93|462.44|460.14|462.23|459.93|19
1735879960000|2025-01-03 04:52:40|462.25|459.95|462.09|459.79|462.25|459.95|462.09|459.79|18
1735879970000|2025-01-03 04:52:50|462.04|459.74|462.08|459.78|462.11|459.81|462.03|459.73|20
1735879980000|2025-01-03 04:53:00|462.11|459.81|462.24|459.94|462.24|459.94|462.11|459.81|11
1735879990000|2025-01-03 04:53:10|462.32|460.02|462.38|460.08|462.45|460.15|462.32|460.02|23
1735880000000|2025-01-03 04:53:20|462.4|460.1|462.43|460.13|462.47|460.17|462.4|460.1|15
1735880010000|2025-01-03 04:53:30|462.44|460.14|462.44|460.14|462.45|460.15|462.41|460.11|11
1735880020000|2025-01-03 04:53:40|462.45|460.15|462.36|460.06|462.46|460.16|462.35|460.05|16
1735880030000|2025-01-03 04:53:50|462.37|460.07|462.39|460.09|462.44|460.14|462.35|460.05|17
1735880040000|2025-01-03 04:54:00|462.37|460.07|462.34|460.04|462.39|460.09|462.32|460.02|17
1735880050000|2025-01-03 04:54:10|462.35|460.05|462.38|460.08|462.39|460.09|462.34|460.04|11
1735880060000|2025-01-03 04:54:20|462.36|460.06|462.37|460.07|462.37|460.07|462.36|460.06|6
1735880070000|2025-01-03 04:54:30|462.31|460.01|462.03|459.73|462.31|460.01|462.01|459.71|18
1735880080000|2025-01-03 04:54:40|462.05|459.75|462.04|459.74|462.09|459.79|462.02|459.72|21
1735880090000|2025-01-03 04:54:50|462.03|459.73|462.06|459.76|462.08|459.78|462.01|459.71|12
1735880100000|2025-01-03 04:55:00|462.04|459.74|462.08|459.78|462.08|459.78|461.99|459.69|8
1735880110000|2025-01-03 04:55:10|462.09|459.79|461.96|459.66|462.12|459.82|461.96|459.66|15
1735880120000|2025-01-03 04:55:20|461.95|459.65|461.92|459.62|461.95|459.65|461.82|459.52|14
1735880130000|2025-01-03 04:55:30|461.91|459.61|461.92|459.62|461.94|459.64|461.9|459.6|14
1735880140000|2025-01-03 04:55:40|461.93|459.63|461.91|459.61|461.93|459.63|461.89|459.59|11
1735880150000|2025-01-03 04:55:50|461.9|459.6|461.88|459.58|461.9|459.6|461.86|459.56|8
1735880160000|2025-01-03 04:56:00|461.87|459.57|461.87|459.57|461.89|459.59|461.87|459.57|11
1735880170000|2025-01-03 04:56:10|461.88|459.58|461.86|459.56|461.88|459.58|461.85|459.55|6
1735880180000|2025-01-03 04:56:20|461.85|459.55|461.85|459.55|461.85|459.55|461.85|459.55|1
1735880190000|2025-01-03 04:56:30|461.86|459.56|461.86|459.56|461.86|459.56|461.85|459.55|3
1735880200000|2025-01-03 04:56:40|461.87|459.57|461.87|459.57|461.87|459.57|461.86|459.56|3
1735880210000|2025-01-03 04:56:50|461.92|459.62|462.11|459.81|462.11|459.81|461.91|459.61|12
1735880220000|2025-01-03 04:57:00|462.09|459.79|462.28|459.98|462.28|459.98|462.07|459.77|13
1735880230000|2025-01-03 04:57:10|462.27|459.97|462.24|459.94|462.28|459.98|462.24|459.94|7
1735880240000|2025-01-03 04:57:20|462.23|459.93|462.29|459.99|462.29|459.99|462.23|459.93|7
1735880250000|2025-01-03 04:57:30|462.27|459.97|462.29|459.99|462.29|459.99|462.26|459.96|8
1735880260000|2025-01-03 04:57:40|462.28|459.98|462.22|459.92|462.29|459.99|462.22|459.92|10
1735880270000|2025-01-03 04:57:50|462.24|459.94|462.22|459.92|462.24|459.94|462.21|459.91|8
1735880280000|2025-01-03 04:58:00|462.21|459.91|462.19|459.89|462.29|459.99|462.19|459.89|13
1735880290000|2025-01-03 04:58:10|462.22|459.92|462.23|459.93|462.25|459.95|462.22|459.92|10
1735880300000|2025-01-03 04:58:20|462.24|459.94|462.23|459.93|462.26|459.96|462.23|459.93|10
1735880310000|2025-01-03 04:58:30|462.25|459.95|462.23|459.93|462.25|459.95|462.23|459.93|2
1735880320000|2025-01-03 04:58:40|462.24|459.94|462.23|459.93|462.26|459.96|462.23|459.93|8
1735880330000|2025-01-03 04:58:50|462.24|459.94|462.23|459.93|462.24|459.94|462.23|459.93|8
1735880340000|2025-01-03 04:59:00|462.24|459.94|462.23|459.93|462.26|459.96|462.23|459.93|11
1735880350000|2025-01-03 04:59:10|462.25|459.95|462.22|459.92|462.26|459.96|462.21|459.91|8
1735880360000|2025-01-03 04:59:20|462.23|459.93|462.22|459.92|462.25|459.95|462.2|459.9|14
1735880370000|2025-01-03 04:59:30|462.23|459.93|462.23|459.93|462.26|459.96|462.22|459.92|12
1735880380000|2025-01-03 04:59:40|462.24|459.94|462.24|459.94|462.24|459.94|462.23|459.93|17
1735880390000|2025-01-03 04:59:50|462.23|459.93|462.28|459.98|462.28|459.98|462.23|459.93|4
1735880400000|2025-01-03 05:00:00|462.3|460|462.36|460.06|462.36|460.06|462.3|460|4
1735880600000|2025-01-03 05:03:20|462.34|460.04|462.3|460|462.36|460.06|462.29|459.99|8
1735880610000|2025-01-03 05:03:30|462.31|460.01|462.1|459.8|462.31|460.01|462.09|459.79|11
1735880620000|2025-01-03 05:03:40|462.11|459.81|462.18|459.88|462.2|459.9|462.1|459.8|19
1735880630000|2025-01-03 05:03:50|462.2|459.9|462.16|459.86|462.2|459.9|462.15|459.85|11
1735880650000|2025-01-03 05:04:10|462.15|459.85|462.1|459.8|462.16|459.86|462.1|459.8|15
1735880660000|2025-01-03 05:04:20|462.11|459.81|462.1|459.8|462.12|459.82|462.08|459.78|15
1735880670000|2025-01-03 05:04:30|462.09|459.79|462.07|459.77|462.09|459.79|462.07|459.77|2
1735880680000|2025-01-03 05:04:40|462.08|459.78|462.06|459.76|462.08|459.78|462.05|459.75|5
1735880690000|2025-01-03 05:04:50|462.08|459.78|462.06|459.76|462.08|459.78|462.06|459.76|3
1735880700000|2025-01-03 05:05:00|462.04|459.74|462.28|459.98|462.3|460|462.04|459.74|22
1735880710000|2025-01-03 05:05:10|462.24|459.94|462.22|459.92|462.28|459.98|462.15|459.85|23
1735880720000|2025-01-03 05:05:20|462.2|459.9|462.23|459.93|462.23|459.93|462.17|459.87|8
1735880730000|2025-01-03 05:05:30|462.22|459.92|462.12|459.82|462.23|459.93|462.12|459.82|11
1735880740000|2025-01-03 05:05:40|462.13|459.83|462.13|459.83|462.15|459.85|462.11|459.81|10
1735880750000|2025-01-03 05:05:50|462.12|459.82|462.13|459.83|462.13|459.83|462.11|459.81|8
1735880760000|2025-01-03 05:06:00|462.12|459.82|462.1|459.8|462.13|459.83|462.1|459.8|8
1735880770000|2025-01-03 05:06:10|462.11|459.81|462.07|459.77|462.11|459.81|462.07|459.77|8
1735880780000|2025-01-03 05:06:20|462.08|459.78|462.11|459.81|462.13|459.83|462.08|459.78|13
1735880790000|2025-01-03 05:06:30|462.1|459.8|462.1|459.8|462.11|459.81|462.1|459.8|5
1735880800000|2025-01-03 05:06:40|462.11|459.81|462.07|459.77|462.11|459.81|462.07|459.77|14
1735880810000|2025-01-03 05:06:50|462.08|459.78|462.09|459.79|462.1|459.8|462.07|459.77|8
1735880820000|2025-01-03 05:07:00|462.08|459.78|462.08|459.78|462.15|459.85|462.05|459.75|19
1735880830000|2025-01-03 05:07:10|462.06|459.76|462.05|459.75|462.06|459.76|462.05|459.75|4
1735880840000|2025-01-03 05:07:20|462.06|459.76|462.06|459.76|462.06|459.76|462.06|459.76|1
1735880850000|2025-01-03 05:07:30|462.05|459.75|461.81|459.51|462.05|459.75|461.78|459.48|24
1735880860000|2025-01-03 05:07:40|461.8|459.5|461.81|459.51|461.83|459.53|461.79|459.49|12
1735880870000|2025-01-03 05:07:50|461.8|459.5|461.85|459.55|461.88|459.58|461.8|459.5|13
1735880880000|2025-01-03 05:08:00|461.83|459.53|461.52|459.22|461.83|459.53|461.52|459.22|15
1735880890000|2025-01-03 05:08:10|461.49|459.19|461.61|459.31|461.62|459.32|461.45|459.15|20
1735880900000|2025-01-03 05:08:20|461.62|459.32|461.62|459.32|461.65|459.35|461.6|459.3|11
1735880910000|2025-01-03 05:08:30|461.65|459.35|461.77|459.47|461.77|459.47|461.62|459.32|8
1735880920000|2025-01-03 05:08:40|461.75|459.45|461.95|459.65|461.95|459.65|461.75|459.45|18
1735880930000|2025-01-03 05:08:50|461.96|459.66|461.7|459.4|461.97|459.67|461.7|459.4|15
1735880940000|2025-01-03 05:09:00|461.71|459.41|461.87|459.57|461.88|459.58|461.7|459.4|16
1735880950000|2025-01-03 05:09:10|461.89|459.59|462.06|459.76|462.07|459.77|461.89|459.59|17
1735880960000|2025-01-03 05:09:20|462.11|459.81|462.18|459.88|462.18|459.88|462.1|459.8|8
1735880970000|2025-01-03 05:09:30|462.16|459.86|462.02|459.72|462.17|459.87|462.02|459.72|15
1735880980000|2025-01-03 05:09:40|461.99|459.69|461.99|459.69|462|459.7|461.99|459.69|7
1735880990000|2025-01-03 05:09:50|462|459.7|461.89|459.59|462|459.7|461.87|459.57|11
1735881000000|2025-01-03 05:10:00|461.87|459.57|461.98|459.68|461.99|459.69|461.87|459.57|12
1735881010000|2025-01-03 05:10:10|462|459.7|461.92|459.62|462|459.7|461.92|459.62|13
1735881020000|2025-01-03 05:10:20|461.9|459.6|461.97|459.67|461.97|459.67|461.87|459.57|11
1735881030000|2025-01-03 05:10:30|461.96|459.66|461.96|459.66|462|459.7|461.94|459.64|9
1735881040000|2025-01-03 05:10:40|461.95|459.65|461.98|459.68|461.98|459.68|461.92|459.62|14
1735881050000|2025-01-03 05:10:50|461.97|459.67|462.1|459.8|462.11|459.81|461.97|459.67|13
1735881060000|2025-01-03 05:11:00|462.12|459.82|462.18|459.88|462.2|459.9|462.12|459.82|9
1735881070000|2025-01-03 05:11:10|462.19|459.89|462.15|459.85|462.19|459.89|462.14|459.84|6
1735881080000|2025-01-03 05:11:20|462.16|459.86|462.12|459.82|462.17|459.87|462.1|459.8|16
1735881090000|2025-01-03 05:11:30|462.11|459.81|462.06|459.76|462.11|459.81|462.06|459.76|7
1735881100000|2025-01-03 05:11:40|462.07|459.77|462.1|459.8|462.12|459.82|462.07|459.77|8
1735881110000|2025-01-03 05:11:50|462.09|459.79|462.17|459.87|462.17|459.87|462.09|459.79|9
1735881120000|2025-01-03 05:12:00|462.15|459.85|462.16|459.86|462.17|459.87|462.15|459.85|5
1735881130000|2025-01-03 05:12:10|462.17|459.87|462.12|459.82|462.17|459.87|462.12|459.82|13
1735881140000|2025-01-03 05:12:20|462.13|459.83|462.11|459.81|462.15|459.85|462.11|459.81|15
1735881150000|2025-01-03 05:12:30|462.13|459.83|462.16|459.86|462.18|459.88|462.13|459.83|17
1735881160000|2025-01-03 05:12:40|462.17|459.87|462.21|459.91|462.21|459.91|462.16|459.86|13
1735881190000|2025-01-03 05:13:10|462.22|459.92|462.22|459.92|462.22|459.92|462.22|459.92|1
1735881200000|2025-01-03 05:13:20|462.21|459.91|462.22|459.92|462.22|459.92|462.19|459.89|5
1735881240000|2025-01-03 05:14:00|462.35|460.05|462.49|460.19|462.49|460.19|462.35|460.05|2
1735881270000|2025-01-03 05:14:30|462.48|460.18|462.47|460.17|462.49|460.19|462.47|460.17|3
1735881290000|2025-01-03 05:14:50|462.43|460.13|462.44|460.14|462.49|460.19|462.43|460.13|15
1735881300000|2025-01-03 05:15:00|462.45|460.15|462.4|460.1|462.49|460.19|462.38|460.08|14
1735881310000|2025-01-03 05:15:10|462.41|460.11|462.45|460.15|462.45|460.15|462.41|460.11|16
1735881320000|2025-01-03 05:15:20|462.46|460.16|462.43|460.13|462.48|460.18|462.43|460.13|9
1735881330000|2025-01-03 05:15:30|462.42|460.12|462.21|459.91|462.42|460.12|462.21|459.91|15
1735881340000|2025-01-03 05:15:40|462.2|459.9|462.27|459.97|462.28|459.98|462.2|459.9|16
1735881350000|2025-01-03 05:15:50|462.26|459.96|462.11|459.81|462.26|459.96|462.07|459.77|16
1735881360000|2025-01-03 05:16:00|462.09|459.79|462.03|459.73|462.09|459.79|462.01|459.71|10
1735881370000|2025-01-03 05:16:10|462.04|459.74|462.01|459.71|462.05|459.75|462.01|459.71|10
1735881380000|2025-01-03 05:16:20|462.03|459.73|462|459.7|462.03|459.73|461.98|459.68|10
1735881390000|2025-01-03 05:16:30|461.99|459.69|462.03|459.73|462.03|459.73|461.99|459.69|6
1735881400000|2025-01-03 05:16:40|462.01|459.71|462.33|460.03|462.34|460.04|462.01|459.71|16
1735881410000|2025-01-03 05:16:50|462.34|460.04|462.41|460.11|462.43|460.13|462.33|460.03|9
1735881420000|2025-01-03 05:17:00|462.42|460.12|462.49|460.19|462.49|460.19|462.42|460.12|4
1735881450000|2025-01-03 05:17:30|462.46|460.16|462.47|460.17|462.47|460.17|462.46|460.16|2
1735881460000|2025-01-03 05:17:40|462.46|460.16|462.45|460.15|462.46|460.16|462.38|460.08|16
1735881470000|2025-01-03 05:17:50|462.44|460.14|462.43|460.13|462.45|460.15|462.39|460.09|11
1735881480000|2025-01-03 05:18:00|462.42|460.12|462.44|460.14|462.46|460.16|462.38|460.08|18
1735881490000|2025-01-03 05:18:10|462.45|460.15|462.46|460.16|462.47|460.17|462.42|460.12|12
1735881500000|2025-01-03 05:18:20|462.44|460.14|462.43|460.13|462.46|460.16|462.39|460.09|10
1735881510000|2025-01-03 05:18:30|462.44|460.14|462.34|460.04|462.47|460.17|462.34|460.04|10
1735881520000|2025-01-03 05:18:40|462.35|460.05|462.38|460.08|462.42|460.12|462.35|460.05|16
1735881530000|2025-01-03 05:18:50|462.39|460.09|462.45|460.15|462.46|460.16|462.39|460.09|4
1735881540000|2025-01-03 05:19:00|462.47|460.17|462.49|460.19|462.49|460.19|462.46|460.16|7
1735881560000|2025-01-03 05:19:20|462.48|460.18|462.48|460.18|462.49|460.19|462.48|460.18|5
1735881570000|2025-01-03 05:19:30|462.49|460.19|462.49|460.19|462.49|460.19|462.47|460.17|5
1735881580000|2025-01-03 05:19:40|462.48|460.18|462.49|460.19|462.49|460.19|462.48|460.18|4
1735881590000|2025-01-03 05:19:50|462.48|460.18|462.48|460.18|462.49|460.19|462.48|460.18|3
1735881600000|2025-01-03 05:20:00|462.47|460.17|462.23|459.93|462.47|460.17|462.23|459.93|13
1735881610000|2025-01-03 05:20:10|462.25|459.95|462.28|459.98|462.28|459.98|462.24|459.94|8
1735881620000|2025-01-03 05:20:20|462.26|459.96|462.1|459.8|462.27|459.97|462.09|459.79|11
1735881630000|2025-01-03 05:20:30|462.09|459.79|461.97|459.67|462.1|459.8|461.95|459.65|21
1735881640000|2025-01-03 05:20:40|461.96|459.66|461.98|459.68|462.03|459.73|461.9|459.6|24
1735881650000|2025-01-03 05:20:50|462.07|459.77|462|459.7|462.1|459.8|462|459.7|15
1735881660000|2025-01-03 05:21:00|462.01|459.71|461.82|459.52|462.01|459.71|461.81|459.51|22
1735881670000|2025-01-03 05:21:10|461.81|459.51|461.36|459.06|461.81|459.51|461.31|459.01|19
1735881680000|2025-01-03 05:21:20|461.38|459.08|461.31|459.01|461.38|459.08|461.21|458.91|20
1735881690000|2025-01-03 05:21:30|461.32|459.02|461.19|458.89|461.32|459.02|461.19|458.89|17
1735881700000|2025-01-03 05:21:40|461.17|458.87|461.16|458.86|461.17|458.87|461.16|458.86|2
1735881840000|2025-01-03 05:24:00|461.22|458.92|461.25|458.95|461.25|458.95|461.21|458.91|5
1735881850000|2025-01-03 05:24:10|461.26|458.96|461.16|458.86|461.28|458.98|461.16|458.86|13
1735881870000|2025-01-03 05:24:30|461.19|458.89|461.16|458.86|461.19|458.89|461.16|458.86|2
1735881930000|2025-01-03 05:25:30|460.9|458.6|460.65|458.35|460.9|458.6|460.64|458.34|5
1735881940000|2025-01-03 05:25:40|460.64|458.34|460.64|458.34|460.65|458.35|460.64|458.34|3
1735881960000|2025-01-03 05:26:00|460.66|458.36|460.73|458.43|460.75|458.45|460.66|458.36|19
1735881970000|2025-01-03 05:26:10|460.71|458.41|460.7|458.4|460.75|458.45|460.7|458.4|20
1735881980000|2025-01-03 05:26:20|460.72|458.42|460.71|458.41|460.73|458.43|460.69|458.39|14
1735881990000|2025-01-03 05:26:30|460.72|458.42|460.77|458.47|460.83|458.53|460.72|458.42|17
1735882000000|2025-01-03 05:26:40|460.75|458.45|460.74|458.44|460.79|458.49|460.73|458.43|10
1735882010000|2025-01-03 05:26:50|460.75|458.45|460.78|458.48|460.78|458.48|460.7|458.4|10
1735882020000|2025-01-03 05:27:00|460.77|458.47|460.52|458.22|460.78|458.48|460.52|458.22|18
1735882030000|2025-01-03 05:27:10|460.49|458.19|460.59|458.29|460.59|458.29|460.47|458.17|15
1735882040000|2025-01-03 05:27:20|460.6|458.3|460.77|458.47|460.77|458.47|460.6|458.3|16
1735882050000|2025-01-03 05:27:30|460.76|458.46|460.69|458.39|460.76|458.46|460.68|458.38|21
1735882060000|2025-01-03 05:27:40|460.66|458.36|460.76|458.46|460.76|458.46|460.64|458.34|12
1735882070000|2025-01-03 05:27:50|460.78|458.48|460.76|458.46|460.78|458.48|460.76|458.46|9
1735882080000|2025-01-03 05:28:00|460.75|458.45|460.82|458.52|460.82|458.52|460.65|458.35|15
1735882090000|2025-01-03 05:28:10|460.86|458.56|460.97|458.67|460.99|458.69|460.86|458.56|18
1735882100000|2025-01-03 05:28:20|460.99|458.69|460.99|458.69|461|458.7|460.94|458.64|10
1735882110000|2025-01-03 05:28:30|461|458.7|461.04|458.74|461.04|458.74|460.99|458.69|13
1735882120000|2025-01-03 05:28:40|461.05|458.75|461.05|458.75|461.05|458.75|461.01|458.71|11
1735882130000|2025-01-03 05:28:50|461.03|458.73|461.09|458.79|461.09|458.79|461.02|458.72|13
1735882140000|2025-01-03 05:29:00|461.1|458.8|461.09|458.79|461.1|458.8|461.08|458.78|11
1735882150000|2025-01-03 05:29:10|461.1|458.8|461.1|458.8|461.13|458.83|461.1|458.8|13
1735882160000|2025-01-03 05:29:20|461.09|458.79|461.13|458.83|461.13|458.83|461.09|458.79|7
1735882170000|2025-01-03 05:29:30|461.12|458.82|461.13|458.83|461.13|458.83|461.12|458.82|6
1735882180000|2025-01-03 05:29:40|461.12|458.82|461.13|458.83|461.13|458.83|461.12|458.82|12
1735882190000|2025-01-03 05:29:50|461.12|458.82|461.13|458.83|461.13|458.83|461.12|458.82|2
1735882200000|2025-01-03 05:30:00|461.12|458.82|461.04|458.74|461.12|458.82|460.95|458.65|21
1735882210000|2025-01-03 05:30:10|461.03|458.73|461.04|458.74|461.07|458.77|460.97|458.67|19
1735882220000|2025-01-03 05:30:20|461.02|458.72|461|458.7|461.02|458.72|461|458.7|3
1735882230000|2025-01-03 05:30:30|461.01|458.71|460.96|458.66|461.01|458.71|460.96|458.66|4
1735882240000|2025-01-03 05:30:40|460.94|458.64|460.99|458.69|460.99|458.69|460.94|458.64|5
1735882250000|2025-01-03 05:30:50|461|458.7|461.02|458.72|461.02|458.72|460.97|458.67|12
1735882260000|2025-01-03 05:31:00|461|458.7|461.01|458.71|461.02|458.72|460.99|458.69|5
1735882270000|2025-01-03 05:31:10|461.02|458.72|461|458.7|461.06|458.76|461|458.7|8
1735882280000|2025-01-03 05:31:20|461.01|458.71|461.01|458.71|461.03|458.73|460.98|458.68|19
1735882290000|2025-01-03 05:31:30|461|458.7|460.96|458.66|461|458.7|460.94|458.64|12
1735882300000|2025-01-03 05:31:40|460.93|458.63|460.99|458.69|461.02|458.72|460.93|458.63|8
1735882310000|2025-01-03 05:31:50|461|458.7|461.01|458.71|461.02|458.72|461|458.7|3
1735882320000|2025-01-03 05:32:00|461.02|458.72|461.01|458.71|461.02|458.72|460.94|458.64|15
1735882330000|2025-01-03 05:32:10|461|458.7|460.96|458.66|461.01|458.71|460.93|458.63|15
1735882340000|2025-01-03 05:32:20|460.95|458.65|460.99|458.69|461.01|458.71|460.95|458.65|14
1735882350000|2025-01-03 05:32:30|461|458.7|460.91|458.61|461|458.7|460.91|458.61|12
1735882360000|2025-01-03 05:32:40|460.92|458.62|461.01|458.71|461.01|458.71|460.91|458.61|12
1735882370000|2025-01-03 05:32:50|461|458.7|460.97|458.67|461|458.7|460.94|458.64|9
1735882380000|2025-01-03 05:33:00|460.95|458.65|460.99|458.69|460.99|458.69|460.93|458.63|12
1735882390000|2025-01-03 05:33:10|461|458.7|461.18|458.88|461.18|458.88|461|458.7|20
1735882400000|2025-01-03 05:33:20|461.29|458.99|461.4|459.1|461.4|459.1|461.29|458.99|9
1735882410000|2025-01-03 05:33:30|461.37|459.07|461.36|459.06|461.4|459.1|461.33|459.03|16
1735882420000|2025-01-03 05:33:40|461.35|459.05|461.4|459.1|461.4|459.1|461.34|459.04|18
1735882430000|2025-01-03 05:33:50|461.39|459.09|461.26|458.96|461.39|459.09|461.2|458.9|12
1735882440000|2025-01-03 05:34:00|461.19|458.89|461.14|458.84|461.24|458.94|461.12|458.82|24
1735882450000|2025-01-03 05:34:10|461.15|458.85|461.07|458.77|461.15|458.85|461.05|458.75|18
1735882460000|2025-01-03 05:34:20|461.09|458.79|461.07|458.77|461.09|458.79|461.07|458.77|3
1735882470000|2025-01-03 05:34:30|461.05|458.75|461.04|458.74|461.07|458.77|461.01|458.71|11
1735882480000|2025-01-03 05:34:40|461.07|458.77|461.05|458.75|461.11|458.81|461.05|458.75|12
1735882490000|2025-01-03 05:34:50|461.04|458.74|461.01|458.71|461.04|458.74|461.01|458.71|3
1735882500000|2025-01-03 05:35:00|461.02|458.72|460.98|458.68|461.05|458.75|460.98|458.68|15
1735882510000|2025-01-03 05:35:10|460.97|458.67|460.88|458.58|460.97|458.67|460.82|458.52|7
1735882520000|2025-01-03 05:35:20|460.86|458.56|461.02|458.72|461.02|458.72|460.83|458.53|10
1735882530000|2025-01-03 05:35:30|461.01|458.71|460.86|458.56|461.01|458.71|460.86|458.56|16
1735882540000|2025-01-03 05:35:40|460.87|458.57|460.98|458.68|460.98|458.68|460.87|458.57|17
1735882550000|2025-01-03 05:35:50|460.97|458.67|461.07|458.77|461.07|458.77|460.96|458.66|14
1735882560000|2025-01-03 05:36:00|461.05|458.75|461.14|458.84|461.15|458.85|461.03|458.73|20
1735882570000|2025-01-03 05:36:10|461.18|458.88|461.2|458.9|461.26|458.96|461.09|458.79|17
1735882580000|2025-01-03 05:36:20|461.21|458.91|461.25|458.95|461.27|458.97|461.19|458.89|8
1735882590000|2025-01-03 05:36:30|461.23|458.93|461.17|458.87|461.24|458.94|461.14|458.84|12
1735882600000|2025-01-03 05:36:40|461.15|458.85|461.18|458.88|461.2|458.9|461.13|458.83|18
1735882610000|2025-01-03 05:36:50|461.19|458.89|461.22|458.92|461.22|458.92|461.18|458.88|10
1735882620000|2025-01-03 05:37:00|461.2|458.9|461.08|458.78|461.21|458.91|461.06|458.76|17
1735882630000|2025-01-03 05:37:10|461.1|458.8|461.2|458.9|461.2|458.9|461.08|458.78|8
1735882640000|2025-01-03 05:37:20|461.22|458.92|461.25|458.95|461.25|458.95|461.22|458.92|3
1735882690000|2025-01-03 05:38:10|461.32|459.02|461.4|459.1|461.4|459.1|461.32|459.02|2
1735882710000|2025-01-03 05:38:30|461.38|459.08|461.36|459.06|461.38|459.08|461.34|459.04|4
1735882720000|2025-01-03 05:38:40|461.34|459.04|461.35|459.05|461.36|459.06|461.34|459.04|10
1735882730000|2025-01-03 05:38:50|461.36|459.06|461.32|459.02|461.36|459.06|461.29|458.99|11
1735882740000|2025-01-03 05:39:00|461.31|459.01|461.38|459.08|461.39|459.09|461.31|459.01|12
1735882750000|2025-01-03 05:39:10|461.37|459.07|461.39|459.09|461.39|459.09|461.36|459.06|8
1735882760000|2025-01-03 05:39:20|461.4|459.1|461.38|459.08|461.4|459.1|461.37|459.07|3
1735882770000|2025-01-03 05:39:30|461.4|459.1|461.39|459.09|461.4|459.1|461.38|459.08|7
1735882780000|2025-01-03 05:39:40|461.36|459.06|461.4|459.1|461.4|459.1|461.36|459.06|8
1735882790000|2025-01-03 05:39:50|461.42|459.12|461.43|459.13|461.44|459.14|461.42|459.12|8
1735882800000|2025-01-03 05:40:00|461.44|459.14|461.46|459.16|461.46|459.16|461.43|459.13|9
1735882820000|2025-01-03 05:40:20|461.47|459.17|461.49|459.19|461.49|459.19|461.47|459.17|3
1735882830000|2025-01-03 05:40:30|461.48|459.18|461.48|459.18|461.49|459.19|461.48|459.18|5
1735882840000|2025-01-03 05:40:40|461.49|459.19|461.45|459.15|461.49|459.19|461.45|459.15|10
1735882850000|2025-01-03 05:40:50|461.46|459.16|461.43|459.13|461.46|459.16|461.42|459.12|4
1735882860000|2025-01-03 05:41:00|461.44|459.14|461.18|458.88|461.44|459.14|461.17|458.87|12
1735882870000|2025-01-03 05:41:10|461.19|458.89|461.26|458.96|461.27|458.97|461.19|458.89|8
1735882880000|2025-01-03 05:41:20|461.25|458.95|461.21|458.91|461.25|458.95|461.2|458.9|7
1735882890000|2025-01-03 05:41:30|461.2|458.9|461.25|458.95|461.25|458.95|461.15|458.85|14
1735882900000|2025-01-03 05:41:40|461.27|458.97|461.1|458.8|461.31|459.01|461.1|458.8|10
1735882910000|2025-01-03 05:41:50|461.11|458.81|461.1|458.8|461.15|458.85|461.1|458.8|10
1735882920000|2025-01-03 05:42:00|461.09|458.79|460.86|458.56|461.09|458.79|460.86|458.56|8
1735882930000|2025-01-03 05:42:10|460.87|458.57|460.94|458.64|461.01|458.71|460.86|458.56|13
1735882940000|2025-01-03 05:42:20|460.95|458.65|460.94|458.64|460.95|458.65|460.91|458.61|5
1735882950000|2025-01-03 05:42:30|460.97|458.67|461.02|458.72|461.1|458.8|460.97|458.67|17
1735882960000|2025-01-03 05:42:40|461.01|458.71|461.03|458.73|461.06|458.76|460.99|458.69|15
1735882970000|2025-01-03 05:42:50|461.04|458.74|461.11|458.81|461.11|458.81|461.04|458.74|7
1735882980000|2025-01-03 05:43:00|461.13|458.83|461.31|459.01|461.35|459.05|461.13|458.83|20
1735882990000|2025-01-03 05:43:10|461.28|458.98|461.32|459.02|461.32|459.02|461.22|458.92|23
1735883000000|2025-01-03 05:43:20|461.31|459.01|461.49|459.19|461.49|459.19|461.31|459.01|8
1735883010000|2025-01-03 05:43:30|461.56|459.26|461.64|459.34|461.64|459.34|461.54|459.24|6
1735883030000|2025-01-03 05:43:50|461.6|459.3|461.61|459.31|461.63|459.33|461.54|459.24|12
1735883040000|2025-01-03 05:44:00|461.62|459.32|461.58|459.28|461.63|459.33|461.56|459.26|18
1735883050000|2025-01-03 05:44:10|461.59|459.29|461.63|459.33|461.64|459.34|461.58|459.28|8
1735883060000|2025-01-03 05:44:20|461.6|459.3|461.57|459.27|461.64|459.34|461.57|459.27|11
1735883070000|2025-01-03 05:44:30|461.54|459.24|461.51|459.21|461.55|459.25|461.47|459.17|12
1735883080000|2025-01-03 05:44:40|461.49|459.19|461.48|459.18|461.5|459.2|461.46|459.16|6
1735883090000|2025-01-03 05:44:50|461.47|459.17|461.48|459.18|461.5|459.2|461.47|459.17|12
1735883100000|2025-01-03 05:45:00|461.5|459.2|461.44|459.14|461.5|459.2|461.41|459.11|15
1735883110000|2025-01-03 05:45:10|461.42|459.12|461.45|459.15|461.45|459.15|461.42|459.12|3
1735883120000|2025-01-03 05:45:20|461.44|459.14|461.32|459.02|461.45|459.15|461.32|459.02|9
1735883130000|2025-01-03 05:45:30|461.25|458.95|461.16|458.86|461.25|458.95|461.16|458.86|9
1735883140000|2025-01-03 05:45:40|461.21|458.91|461.33|459.03|461.33|459.03|461.21|458.91|16
1735883150000|2025-01-03 05:45:50|461.31|459.01|461.36|459.06|461.41|459.11|461.31|459.01|16
1735883160000|2025-01-03 05:46:00|461.35|459.05|461.38|459.08|461.4|459.1|461.34|459.04|10
1735883170000|2025-01-03 05:46:10|461.39|459.09|461.47|459.17|461.49|459.19|461.39|459.09|18
1735883180000|2025-01-03 05:46:20|461.49|459.19|461.48|459.18|461.5|459.2|461.45|459.15|15
1735883190000|2025-01-03 05:46:30|461.45|459.15|461.46|459.16|461.51|459.21|461.45|459.15|19
1735883200000|2025-01-03 05:46:40|461.45|459.15|461.39|459.09|461.46|459.16|461.35|459.05|14
1735883210000|2025-01-03 05:46:50|461.37|459.07|461.36|459.06|461.41|459.11|461.34|459.04|13
1735883220000|2025-01-03 05:47:00|461.35|459.05|461.38|459.08|461.42|459.12|461.35|459.05|12
1735883230000|2025-01-03 05:47:10|461.39|459.09|461.51|459.21|461.51|459.21|461.39|459.09|9
1735883240000|2025-01-03 05:47:20|461.54|459.24|461.61|459.31|461.61|459.31|461.54|459.24|3
1735883250000|2025-01-03 05:47:30|461.58|459.28|461.61|459.31|461.61|459.31|461.57|459.27|11
1735883260000|2025-01-03 05:47:40|461.59|459.29|461.62|459.32|461.62|459.32|461.59|459.29|4
1735883270000|2025-01-03 05:47:50|461.59|459.29|461.59|459.29|461.61|459.31|461.57|459.27|10
1735883280000|2025-01-03 05:48:00|461.6|459.3|461.69|459.39|461.69|459.39|461.6|459.3|6
1735883290000|2025-01-03 05:48:10|461.65|459.35|461.69|459.39|461.69|459.39|461.65|459.35|3
1735883300000|2025-01-03 05:48:20|461.66|459.36|461.69|459.39|461.69|459.39|461.66|459.36|5
1735883310000|2025-01-03 05:48:30|461.66|459.36|461.62|459.32|461.66|459.36|461.58|459.28|9
1735883320000|2025-01-03 05:48:40|461.61|459.31|461.61|459.31|461.61|459.31|461.56|459.26|8
1735883330000|2025-01-03 05:48:50|461.6|459.3|461.48|459.18|461.6|459.3|461.48|459.18|8
1735883340000|2025-01-03 05:49:00|461.5|459.2|461.59|459.29|461.59|459.29|461.5|459.2|10
1735883350000|2025-01-03 05:49:10|461.58|459.28|461.46|459.16|461.58|459.28|461.46|459.16|13
1735883360000|2025-01-03 05:49:20|461.48|459.18|461.73|459.43|461.74|459.44|461.46|459.16|13
1735883370000|2025-01-03 05:49:30|461.74|459.44|461.78|459.48|461.82|459.52|461.74|459.44|11
1735883380000|2025-01-03 05:49:40|461.77|459.47|461.78|459.48|461.78|459.48|461.76|459.46|14
1735883390000|2025-01-03 05:49:50|461.8|459.5|461.83|459.53|461.83|459.53|461.79|459.49|9
1735883430000|2025-01-03 05:50:30|461.8|459.5|461.8|459.5|461.8|459.5|461.77|459.47|8
1735883440000|2025-01-03 05:50:40|461.79|459.49|461.83|459.53|461.83|459.53|461.78|459.48|18
1735883470000|2025-01-03 05:51:10|461.81|459.51|461.8|459.5|461.83|459.53|461.79|459.49|15
1735883480000|2025-01-03 05:51:20|461.81|459.51|461.83|459.53|461.83|459.53|461.8|459.5|6
1735883560000|2025-01-03 05:52:40|461.84|459.54|461.84|459.54|461.84|459.54|461.84|459.54|1
1735883700000|2025-01-03 05:55:00|461.79|459.49|461.76|459.46|461.8|459.5|461.75|459.45|5
1735883710000|2025-01-03 05:55:10|461.78|459.48|461.82|459.52|461.82|459.52|461.72|459.42|15
1735883720000|2025-01-03 05:55:20|461.81|459.51|461.97|459.67|462|459.7|461.8|459.5|11
1735883730000|2025-01-03 05:55:30|461.98|459.68|462|459.7|462.05|459.75|461.96|459.66|16
1735883740000|2025-01-03 05:55:40|462.01|459.71|462.09|459.79|462.1|459.8|462.01|459.71|16
1735883750000|2025-01-03 05:55:50|462.08|459.78|462.15|459.85|462.17|459.87|462.08|459.78|12
1735883760000|2025-01-03 05:56:00|462.16|459.86|462.1|459.8|462.16|459.86|462.1|459.8|5
1735883770000|2025-01-03 05:56:10|462.11|459.81|462.18|459.88|462.18|459.88|462.11|459.81|11
1735883780000|2025-01-03 05:56:20|462.17|459.87|462.03|459.73|462.17|459.87|461.99|459.69|14
1735883790000|2025-01-03 05:56:30|462.05|459.75|462.04|459.74|462.06|459.76|462.03|459.73|8
1735883800000|2025-01-03 05:56:40|462.03|459.73|461.99|459.69|462.03|459.73|461.97|459.67|9
1735883810000|2025-01-03 05:56:50|462|459.7|462.07|459.77|462.07|459.77|461.98|459.68|10
1735883820000|2025-01-03 05:57:00|462.06|459.76|461.97|459.67|462.06|459.76|461.97|459.67|14
1735883830000|2025-01-03 05:57:10|461.98|459.68|461.97|459.67|461.99|459.69|461.95|459.65|8
1735883840000|2025-01-03 05:57:20|461.99|459.69|461.98|459.68|462.02|459.72|461.97|459.67|7
1735883850000|2025-01-03 05:57:30|461.97|459.67|461.84|459.54|461.97|459.67|461.84|459.54|16
1735883860000|2025-01-03 05:57:40|461.85|459.55|461.82|459.52|461.86|459.56|461.78|459.48|11
1735883870000|2025-01-03 05:57:50|461.86|459.56|461.88|459.58|461.89|459.59|461.82|459.52|13
1735883880000|2025-01-03 05:58:00|461.87|459.57|461.88|459.58|461.89|459.59|461.87|459.57|16
1735883890000|2025-01-03 05:58:10|461.89|459.59|461.92|459.62|461.95|459.65|461.88|459.58|8
1735883900000|2025-01-03 05:58:20|461.91|459.61|461.91|459.61|461.92|459.62|461.91|459.61|3
1735883910000|2025-01-03 05:58:30|461.92|459.62|461.93|459.63|461.93|459.63|461.9|459.6|7
1735883920000|2025-01-03 05:58:40|461.95|459.65|461.93|459.63|461.95|459.65|461.92|459.62|3
1735883930000|2025-01-03 05:58:50|461.92|459.62|461.93|459.63|461.93|459.63|461.89|459.59|7
1735883940000|2025-01-03 05:59:00|461.97|459.67|461.92|459.62|461.97|459.67|461.85|459.55|13
1735883950000|2025-01-03 05:59:10|461.91|459.61|461.87|459.57|461.91|459.61|461.87|459.57|9
1735883960000|2025-01-03 05:59:20|461.88|459.58|461.87|459.57|461.88|459.58|461.87|459.57|4
1735883970000|2025-01-03 05:59:30|461.85|459.55|461.86|459.56|461.86|459.56|461.85|459.55|8
1735883980000|2025-01-03 05:59:40|461.85|459.55|461.86|459.56|461.86|459.56|461.85|459.55|16
1735883990000|2025-01-03 05:59:50|461.85|459.55|461.86|459.56|461.88|459.58|461.85|459.55|14
1735884000000|2025-01-03 06:00:00|461.87|459.57|461.88|459.58|461.88|459.58|461.87|459.57|2
1735884010000|2025-01-03 06:00:10|461.94|459.64|461.89|459.59|461.96|459.66|461.88|459.58|14
1735884020000|2025-01-03 06:00:20|461.9|459.6|461.89|459.59|461.96|459.66|461.88|459.58|12
1735884030000|2025-01-03 06:00:30|461.88|459.58|461.92|459.62|461.93|459.63|461.88|459.58|11
1735884040000|2025-01-03 06:00:40|461.93|459.63|461.95|459.65|462|459.7|461.92|459.62|19
1735884050000|2025-01-03 06:00:50|461.96|459.66|461.94|459.64|461.96|459.66|461.93|459.63|8
1735884060000|2025-01-03 06:01:00|461.95|459.65|461.88|459.58|461.95|459.65|461.87|459.57|9
1735884070000|2025-01-03 06:01:10|461.87|459.57|461.88|459.58|461.89|459.59|461.86|459.56|7
1735884080000|2025-01-03 06:01:20|461.87|459.57|461.87|459.57|461.87|459.57|461.77|459.47|11
1735884090000|2025-01-03 06:01:30|461.88|459.58|461.86|459.56|461.9|459.6|461.85|459.55|7
1735884100000|2025-01-03 06:01:40|461.85|459.55|461.87|459.57|461.87|459.57|461.82|459.52|4
1735884110000|2025-01-03 06:01:50|461.92|459.62|461.98|459.68|461.98|459.68|461.92|459.62|4
1735884120000|2025-01-03 06:02:00|461.99|459.69|462|459.7|462|459.7|461.99|459.69|4
1735884220000|2025-01-03 06:03:40|462.18|459.88|462.37|460.07|462.37|460.07|462.18|459.88|2
1735884260000|2025-01-03 06:04:20|462.38|460.08|462.41|460.11|462.41|460.11|462.38|460.08|2
1735884290000|2025-01-03 06:04:50|462.43|460.13|462.45|460.15|462.45|460.15|462.43|460.13|2
1735884310000|2025-01-03 06:05:10|462.46|460.16|462.7|460.4|462.7|460.4|462.46|460.16|7
1735884320000|2025-01-03 06:05:20|462.78|460.48|462.78|460.48|462.78|460.48|462.78|460.48|1
1735884370000|2025-01-03 06:06:10|463.03|460.73|463.03|460.73|463.03|460.73|463.03|460.73|1
1735884400000|2025-01-03 06:06:40|463.04|460.74|463.04|460.74|463.04|460.74|463.04|460.74|1
1735884410000|2025-01-03 06:06:50|463.06|460.76|463.45|461.15|463.45|461.15|463.06|460.76|7
1735884420000|2025-01-03 06:07:00|463.43|461.13|463.45|461.15|463.45|461.15|463.37|461.07|8
1735884430000|2025-01-03 06:07:10|463.43|461.13|463.4|461.1|463.43|461.13|463.39|461.09|5
1735884440000|2025-01-03 06:07:20|463.38|461.08|463.15|460.85|463.39|461.09|463.13|460.83|19
1735884450000|2025-01-03 06:07:30|463.17|460.87|463.39|461.09|463.4|461.1|463.17|460.87|17
1735884460000|2025-01-03 06:07:40|463.38|461.08|463.31|461.01|463.39|461.09|463.29|460.99|9
1735884470000|2025-01-03 06:07:50|463.28|460.98|463.3|461|463.33|461.03|463.28|460.98|3
1735884480000|2025-01-03 06:08:00|463.33|461.03|463.27|460.97|463.37|461.07|463.27|460.97|9
1735884490000|2025-01-03 06:08:10|463.29|460.99|463.27|460.97|463.33|461.03|463.27|460.97|5
1735884500000|2025-01-03 06:08:20|463.29|460.99|463.18|460.88|463.29|460.99|463.18|460.88|11
1735884510000|2025-01-03 06:08:30|463.2|460.9|463.2|460.9|463.2|460.9|463.2|460.9|1
1735884520000|2025-01-03 06:08:40|463.23|460.93|463.2|460.9|463.23|460.93|463.2|460.9|2
1735884530000|2025-01-03 06:08:50|463.23|460.93|463.19|460.89|463.23|460.93|463.19|460.89|4
1735884540000|2025-01-03 06:09:00|463.2|460.9|463.19|460.89|463.2|460.9|463.17|460.87|4
1735884550000|2025-01-03 06:09:10|463.18|460.88|462.99|460.69|463.18|460.88|462.99|460.69|10
1735884560000|2025-01-03 06:09:20|463|460.7|463.07|460.77|463.07|460.77|463|460.7|8
1735884570000|2025-01-03 06:09:30|463.08|460.78|463.02|460.72|463.08|460.78|463|460.7|12
1735884580000|2025-01-03 06:09:40|463.03|460.73|463.01|460.71|463.03|460.73|463|460.7|6
1735884590000|2025-01-03 06:09:50|463.02|460.72|463.08|460.78|463.08|460.78|463.01|460.71|7
1735884600000|2025-01-03 06:10:00|463.06|460.76|463.06|460.76|463.06|460.76|463.06|460.76|1
1735884610000|2025-01-03 06:10:10|463.07|460.77|463.13|460.83|463.13|460.83|463.07|460.77|12
1735884620000|2025-01-03 06:10:20|463.12|460.82|463.16|460.86|463.16|460.86|463.12|460.82|3
1735884630000|2025-01-03 06:10:30|463.17|460.87|463.24|460.94|463.24|460.94|463.16|460.86|5
1735884640000|2025-01-03 06:10:40|463.25|460.95|463.3|461|463.3|461|463.24|460.94|5
1735884650000|2025-01-03 06:10:50|463.31|461.01|463.31|461.01|463.31|461.01|463.3|461|3
1735884660000|2025-01-03 06:11:00|463.33|461.03|463.4|461.1|463.4|461.1|463.33|461.03|5
1735884670000|2025-01-03 06:11:10|463.41|461.11|463.32|461.02|463.41|461.11|463.32|461.02|6
1735884680000|2025-01-03 06:11:20|463.33|461.03|463.14|460.84|463.33|461.03|463.1|460.8|13
1735884690000|2025-01-03 06:11:30|463.15|460.85|463.33|461.03|463.33|461.03|463.14|460.84|13
1735884700000|2025-01-03 06:11:40|463.32|461.02|463.27|460.97|463.32|461.02|463.26|460.96|4
1735884710000|2025-01-03 06:11:50|463.28|460.98|463.29|460.99|463.31|461.01|463.28|460.98|8
1735884720000|2025-01-03 06:12:00|463.28|460.98|463.26|460.96|463.28|460.98|463.25|460.95|4
1735884730000|2025-01-03 06:12:10|463.25|460.95|463.22|460.92|463.25|460.95|463.2|460.9|4
1735884740000|2025-01-03 06:12:20|463.23|460.93|463.2|460.9|463.23|460.93|463.2|460.9|7
1735884750000|2025-01-03 06:12:30|463.19|460.89|463.08|460.78|463.19|460.89|463.07|460.77|8
1735884760000|2025-01-03 06:12:40|463.07|460.77|462.97|460.67|463.07|460.77|462.97|460.67|4
1735884770000|2025-01-03 06:12:50|462.93|460.63|462.85|460.55|462.94|460.64|462.79|460.49|13
1735884780000|2025-01-03 06:13:00|462.87|460.57|463.01|460.71|463.01|460.71|462.86|460.56|10
1735884790000|2025-01-03 06:13:10|463.02|460.72|463|460.7|463.08|460.78|463|460.7|13
1735884800000|2025-01-03 06:13:20|463.01|460.71|463.01|460.71|463.01|460.71|463|460.7|3
1735884810000|2025-01-03 06:13:30|463|460.7|463.19|460.89|463.2|460.9|463|460.7|13
1735884820000|2025-01-03 06:13:40|463.17|460.87|463.19|460.89|463.19|460.89|463.16|460.86|5
1735884830000|2025-01-03 06:13:50|463.2|460.9|463.29|460.99|463.29|460.99|463.2|460.9|6
1735884840000|2025-01-03 06:14:00|463.3|461|463.29|460.99|463.3|461|463.28|460.98|4
1735884850000|2025-01-03 06:14:10|463.3|461|463.25|460.95|463.32|461.02|463.25|460.95|7
1735884860000|2025-01-03 06:14:20|463.26|460.96|463.3|461|463.3|461|463.26|460.96|6
1735884870000|2025-01-03 06:14:30|463.27|460.97|463.31|461.01|463.31|461.01|463.27|460.97|7
1735884880000|2025-01-03 06:14:40|463.27|460.97|463.26|460.96|463.27|460.97|463.25|460.95|3
1735884890000|2025-01-03 06:14:50|463.27|460.97|463.31|461.01|463.31|461.01|463.27|460.97|4
1735884900000|2025-01-03 06:15:00|463.25|460.95|463.26|460.96|463.26|460.96|463.25|460.95|2
1735884910000|2025-01-03 06:15:10|463.25|460.95|463.11|460.81|463.27|460.97|463.11|460.81|10
1735884920000|2025-01-03 06:15:20|463.13|460.83|463.12|460.82|463.13|460.83|463.08|460.78|9
1735884930000|2025-01-03 06:15:30|463.13|460.83|463.11|460.81|463.13|460.83|463.1|460.8|4
1735884940000|2025-01-03 06:15:40|463.12|460.82|463.1|460.8|463.12|460.82|463.1|460.8|4
1735884950000|2025-01-03 06:15:50|463.11|460.81|463.07|460.77|463.11|460.81|463.06|460.76|7
1735884960000|2025-01-03 06:16:00|463.06|460.76|463.01|460.71|463.06|460.76|462.94|460.64|14
1735884970000|2025-01-03 06:16:10|463.02|460.72|462.96|460.66|463.02|460.72|462.95|460.65|11
1735884980000|2025-01-03 06:16:20|462.97|460.67|463.03|460.73|463.04|460.74|462.97|460.67|12
1735884990000|2025-01-03 06:16:30|463.05|460.75|463.09|460.79|463.09|460.79|463.05|460.75|2
1735885000000|2025-01-03 06:16:40|463.12|460.82|463.13|460.83|463.2|460.9|463.1|460.8|11
1735885010000|2025-01-03 06:16:50|463.12|460.82|463.14|460.84|463.16|460.86|463.09|460.79|10
1735885020000|2025-01-03 06:17:00|463.07|460.77|463.18|460.88|463.19|460.89|463.07|460.77|8
1735885030000|2025-01-03 06:17:10|463.16|460.86|463.08|460.78|463.19|460.89|463.08|460.78|12
1735885040000|2025-01-03 06:17:20|463.07|460.77|463.04|460.74|463.08|460.78|463.03|460.73|12
1735885060000|2025-01-03 06:17:40|463.01|460.71|462.84|460.54|463.01|460.71|462.83|460.53|10
1735885070000|2025-01-03 06:17:50|462.83|460.53|462.8|460.5|462.84|460.54|462.74|460.44|9
1735885080000|2025-01-03 06:18:00|462.79|460.49|462.78|460.48|462.79|460.49|462.76|460.46|13
1735885090000|2025-01-03 06:18:10|462.79|460.49|462.88|460.58|462.88|460.58|462.79|460.49|8
1735885100000|2025-01-03 06:18:20|462.84|460.54|462.86|460.56|462.86|460.56|462.84|460.54|4
1735885110000|2025-01-03 06:18:30|462.88|460.58|462.82|460.52|462.88|460.58|462.81|460.51|5
1735885120000|2025-01-03 06:18:40|462.81|460.51|462.65|460.35|462.82|460.52|462.65|460.35|15
1735885130000|2025-01-03 06:18:50|462.66|460.36|462.61|460.31|462.66|460.36|462.61|460.31|6
1735885140000|2025-01-03 06:19:00|462.58|460.28|462.5|460.2|462.58|460.28|462.41|460.11|15
1735885150000|2025-01-03 06:19:10|462.52|460.22|462.49|460.19|462.58|460.28|462.49|460.19|13
1735885160000|2025-01-03 06:19:20|462.47|460.17|462.34|460.04|462.47|460.17|462.31|460.01|18
1735885170000|2025-01-03 06:19:30|462.35|460.05|462.41|460.11|462.47|460.17|462.34|460.04|15
1735885180000|2025-01-03 06:19:40|462.42|460.12|462.55|460.25|462.55|460.25|462.42|460.12|14
1735885190000|2025-01-03 06:19:50|462.56|460.26|462.54|460.24|462.56|460.26|462.54|460.24|3
1735885200000|2025-01-03 06:20:00|462.55|460.25|462.31|460.01|462.55|460.25|462.3|460|24
1735885210000|2025-01-03 06:20:10|462.3|460|462.28|459.98|462.39|460.09|462.27|459.97|17
1735885220000|2025-01-03 06:20:20|462.27|459.97|462.29|459.99|462.3|460|462.25|459.95|8
1735885230000|2025-01-03 06:20:30|462.3|460|462.1|459.8|462.31|460.01|462.07|459.77|11
1735885240000|2025-01-03 06:20:40|462.11|459.81|462.04|459.74|462.17|459.87|462.04|459.74|11
1735885250000|2025-01-03 06:20:50|462.01|459.71|462.08|459.78|462.08|459.78|461.98|459.68|15
1735885260000|2025-01-03 06:21:00|462.09|459.79|462.15|459.85|462.17|459.87|462.09|459.79|10
1735885270000|2025-01-03 06:21:10|462.14|459.84|462.1|459.8|462.17|459.87|462.09|459.79|16
1735885280000|2025-01-03 06:21:20|462.11|459.81|462.11|459.81|462.12|459.82|461.99|459.69|17
1735885290000|2025-01-03 06:21:30|462.13|459.83|462.18|459.88|462.24|459.94|462.13|459.83|15
1735885300000|2025-01-03 06:21:40|462.2|459.9|462.18|459.88|462.21|459.91|462.16|459.86|9
1735885310000|2025-01-03 06:21:50|462.19|459.89|462.15|459.85|462.19|459.89|462.15|459.85|5
1735885320000|2025-01-03 06:22:00|462.12|459.82|461.88|459.58|462.13|459.83|461.88|459.58|18
1735885330000|2025-01-03 06:22:10|461.85|459.55|461.93|459.63|461.95|459.65|461.85|459.55|18
1735885340000|2025-01-03 06:22:20|461.92|459.62|461.79|459.49|461.93|459.63|461.76|459.46|16
1735885350000|2025-01-03 06:22:30|461.8|459.5|461.65|459.35|461.82|459.52|461.65|459.35|22
1735885360000|2025-01-03 06:22:40|461.63|459.33|461.55|459.25|461.63|459.33|461.5|459.2|13
1735885370000|2025-01-03 06:22:50|461.54|459.24|461.49|459.19|461.54|459.24|461.49|459.19|14
1735885380000|2025-01-03 06:23:00|461.45|459.15|461.56|459.26|461.56|459.26|461.38|459.08|17
1735885390000|2025-01-03 06:23:10|461.57|459.27|461.48|459.18|461.59|459.29|461.48|459.18|11
1735885400000|2025-01-03 06:23:20|461.49|459.19|461.42|459.12|461.53|459.23|461.41|459.11|7
1735885410000|2025-01-03 06:23:30|461.41|459.11|461.5|459.2|461.5|459.2|461.39|459.09|20
1735885420000|2025-01-03 06:23:40|461.49|459.19|461.45|459.15|461.49|459.19|461.42|459.12|14
1735885430000|2025-01-03 06:23:50|461.48|459.18|461.47|459.17|461.48|459.18|461.45|459.15|8
1735885440000|2025-01-03 06:24:00|461.46|459.16|461.33|459.03|461.46|459.16|461.33|459.03|10
1735885450000|2025-01-03 06:24:10|461.32|459.02|461.32|459.02|461.33|459.03|461.31|459.01|17
1735885460000|2025-01-03 06:24:20|461.33|459.03|461.28|458.98|461.37|459.07|461.28|458.98|16
1735885470000|2025-01-03 06:24:30|461.27|458.97|461.2|458.9|461.27|458.97|461.19|458.89|14
1735885480000|2025-01-03 06:24:40|461.19|458.89|461.19|458.89|461.22|458.92|461.14|458.84|10
1735885490000|2025-01-03 06:24:50|461.2|458.9|461.22|458.92|461.24|458.94|461.2|458.9|7
1735885500000|2025-01-03 06:25:00|461.23|458.93|461.28|458.98|461.28|458.98|461.23|458.93|7
1735885510000|2025-01-03 06:25:10|461.29|458.99|461.31|459.01|461.31|459.01|461.28|458.98|8
1735885520000|2025-01-03 06:25:20|461.3|459|461.33|459.03|461.33|459.03|461.28|458.98|13
1735885530000|2025-01-03 06:25:30|461.34|459.04|461.58|459.28|461.58|459.28|461.34|459.04|16
1735885540000|2025-01-03 06:25:40|461.57|459.27|461.49|459.19|461.59|459.29|461.46|459.16|15
1735885550000|2025-01-03 06:25:50|461.47|459.17|461.48|459.18|461.54|459.24|461.47|459.17|8
1735885560000|2025-01-03 06:26:00|461.49|459.19|461.5|459.2|461.51|459.21|461.45|459.15|10
1735885570000|2025-01-03 06:26:10|461.51|459.21|461.48|459.18|461.54|459.24|461.48|459.18|14
1735885580000|2025-01-03 06:26:20|461.49|459.19|461.54|459.24|461.55|459.25|461.49|459.19|8
1735885590000|2025-01-03 06:26:30|461.55|459.25|461.66|459.36|461.66|459.36|461.55|459.25|7
1735885600000|2025-01-03 06:26:40|461.63|459.33|461.65|459.35|461.65|459.35|461.62|459.32|6
1735885610000|2025-01-03 06:26:50|461.62|459.32|461.65|459.35|461.66|459.36|461.62|459.32|10
1735885620000|2025-01-03 06:27:00|461.66|459.36|461.66|459.36|461.66|459.36|461.63|459.33|6
1735885630000|2025-01-03 06:27:10|461.65|459.35|461.66|459.36|461.66|459.36|461.65|459.35|2
1735885640000|2025-01-03 06:27:20|461.63|459.33|461.66|459.36|461.66|459.36|461.63|459.33|4
1735885650000|2025-01-03 06:27:30|461.65|459.35|461.65|459.35|461.65|459.35|461.65|459.35|1
1735885660000|2025-01-03 06:27:40|461.61|459.31|461.64|459.34|461.65|459.35|461.61|459.31|14
1735885670000|2025-01-03 06:27:50|461.65|459.35|461.66|459.36|461.66|459.36|461.65|459.35|2
1735885720000|2025-01-03 06:28:40|461.65|459.35|461.64|459.34|461.65|459.35|461.64|459.34|2
1735885730000|2025-01-03 06:28:50|461.65|459.35|461.62|459.32|461.65|459.35|461.62|459.32|10
1735885740000|2025-01-03 06:29:00|461.63|459.33|461.66|459.36|461.66|459.36|461.63|459.33|8
1735885770000|2025-01-03 06:29:30|461.65|459.35|461.6|459.3|461.65|459.35|461.55|459.25|12
1735885780000|2025-01-03 06:29:40|461.61|459.31|461.57|459.27|461.62|459.32|461.55|459.25|12
1735885790000|2025-01-03 06:29:50|461.6|459.3|461.59|459.29|461.6|459.3|461.59|459.29|2
1735885800000|2025-01-03 06:30:00|461.58|459.28|461.54|459.24|461.58|459.28|461.53|459.23|10
1735885810000|2025-01-03 06:30:10|461.55|459.25|461.35|459.05|461.55|459.25|461.33|459.03|14
1735885820000|2025-01-03 06:30:20|461.36|459.06|461.4|459.1|461.45|459.15|461.36|459.06|12
1735885830000|2025-01-03 06:30:30|461.41|459.11|461.61|459.31|461.62|459.32|461.4|459.1|15
1735885840000|2025-01-03 06:30:40|461.62|459.32|461.63|459.33|461.64|459.34|461.61|459.31|10
1735885850000|2025-01-03 06:30:50|461.64|459.34|461.64|459.34|461.65|459.35|461.61|459.31|8
1735885860000|2025-01-03 06:31:00|461.62|459.32|461.64|459.34|461.66|459.36|461.62|459.32|14
1735885870000|2025-01-03 06:31:10|461.62|459.32|461.56|459.26|461.64|459.34|461.53|459.23|15
1735885880000|2025-01-03 06:31:20|461.6|459.3|461.6|459.3|461.61|459.31|461.57|459.27|11
1735885890000|2025-01-03 06:31:30|461.61|459.31|461.65|459.35|461.65|459.35|461.59|459.29|15
1735885900000|2025-01-03 06:31:40|461.66|459.36|461.58|459.28|461.66|459.36|461.58|459.28|13
1735885910000|2025-01-03 06:31:50|461.57|459.27|461.53|459.23|461.57|459.27|461.53|459.23|6
1735885920000|2025-01-03 06:32:00|461.54|459.24|461.5|459.2|461.6|459.3|461.5|459.2|21
1735885930000|2025-01-03 06:32:10|461.48|459.18|461.6|459.3|461.61|459.31|461.48|459.18|21
1735885940000|2025-01-03 06:32:20|461.58|459.28|461.66|459.36|461.66|459.36|461.56|459.26|24
1735885950000|2025-01-03 06:32:30|461.65|459.35|461.7|459.4|461.7|459.4|461.62|459.32|22
1735885960000|2025-01-03 06:32:40|461.69|459.39|461.68|459.38|461.74|459.44|461.65|459.35|16
1735885970000|2025-01-03 06:32:50|461.65|459.35|461.63|459.33|461.65|459.35|461.6|459.3|17
1735885980000|2025-01-03 06:33:00|461.62|459.32|461.67|459.37|461.7|459.4|461.61|459.31|25
1735885990000|2025-01-03 06:33:10|461.71|459.41|461.84|459.54|461.84|459.54|461.7|459.4|21
1735886000000|2025-01-03 06:33:20|461.83|459.53|461.62|459.32|461.85|459.55|461.57|459.27|21
1735886010000|2025-01-03 06:33:30|461.64|459.34|461.47|459.17|461.66|459.36|461.47|459.17|22
1735886020000|2025-01-03 06:33:40|461.48|459.18|461.54|459.24|461.55|459.25|461.47|459.17|17
1735886030000|2025-01-03 06:33:50|461.49|459.19|461.5|459.2|461.5|459.2|461.49|459.19|6
1735886040000|2025-01-03 06:34:00|461.52|459.22|461.51|459.21|461.59|459.29|461.51|459.21|10
1735886050000|2025-01-03 06:34:10|461.48|459.18|461.47|459.17|461.49|459.19|461.44|459.14|14
1735886060000|2025-01-03 06:34:20|461.49|459.19|461.46|459.16|461.49|459.19|461.45|459.15|11
1735886070000|2025-01-03 06:34:30|461.44|459.14|461.27|458.97|461.44|459.14|461.26|458.96|15
1735886080000|2025-01-03 06:34:40|461.28|458.98|461.34|459.04|461.34|459.04|461.27|458.97|9
1735886090000|2025-01-03 06:34:50|461.35|459.05|461.34|459.04|461.37|459.07|461.34|459.04|7
1735886100000|2025-01-03 06:35:00|461.35|459.05|461.59|459.29|461.61|459.31|461.35|459.05|19
1735886110000|2025-01-03 06:35:10|461.55|459.25|461.63|459.33|461.64|459.34|461.55|459.25|8
1735886120000|2025-01-03 06:35:20|461.64|459.34|461.49|459.19|461.65|459.35|461.43|459.13|17
1735886130000|2025-01-03 06:35:30|461.48|459.18|461.43|459.13|461.49|459.19|461.43|459.13|10
1735886140000|2025-01-03 06:35:40|461.44|459.14|461.36|459.06|461.44|459.14|461.31|459.01|12
1735886150000|2025-01-03 06:35:50|461.37|459.07|461.44|459.14|461.47|459.17|461.37|459.07|15
1735886160000|2025-01-03 06:36:00|461.46|459.16|461.37|459.07|461.47|459.17|461.34|459.04|15
1735886170000|2025-01-03 06:36:10|461.36|459.06|461.42|459.12|461.47|459.17|461.35|459.05|17
1735886180000|2025-01-03 06:36:20|461.4|459.1|461.39|459.09|461.44|459.14|461.39|459.09|8
1735886190000|2025-01-03 06:36:30|461.38|459.08|461.42|459.12|461.42|459.12|461.34|459.04|19
1735886200000|2025-01-03 06:36:40|461.43|459.13|461.36|459.06|461.43|459.13|461.36|459.06|14
1735886210000|2025-01-03 06:36:50|461.35|459.05|461.29|458.99|461.38|459.08|461.29|458.99|8
1735886220000|2025-01-03 06:37:00|461.11|458.81|461|458.7|461.11|458.81|460.81|458.51|16
1735886230000|2025-01-03 06:37:10|461.02|458.72|461.22|458.92|461.25|458.95|461.02|458.72|18
1735886240000|2025-01-03 06:37:20|461.23|458.93|461.14|458.84|461.23|458.93|461.12|458.82|17
1735886250000|2025-01-03 06:37:30|461.22|458.92|461.2|458.9|461.22|458.92|461.1|458.8|13
1735886260000|2025-01-03 06:37:40|461.21|458.91|461.22|458.92|461.27|458.97|461.19|458.89|17
1735886270000|2025-01-03 06:37:50|461.21|458.91|461.3|459|461.31|459.01|461.19|458.89|14
1735886280000|2025-01-03 06:38:00|461.29|458.99|461.29|458.99|461.41|459.11|461.27|458.97|17
1735886290000|2025-01-03 06:38:10|461.3|459|461.37|459.07|461.39|459.09|461.3|459|13
1735886300000|2025-01-03 06:38:20|461.38|459.08|461.28|458.98|461.4|459.1|461.28|458.98|13
1735886310000|2025-01-03 06:38:30|461.31|459.01|461.52|459.22|461.54|459.24|461.31|459.01|13
1735886320000|2025-01-03 06:38:40|461.51|459.21|461.37|459.07|461.52|459.22|461.35|459.05|17
1735886330000|2025-01-03 06:38:50|461.38|459.08|461.39|459.09|461.39|459.09|461.33|459.03|12
1735886340000|2025-01-03 06:39:00|461.25|458.95|461.25|458.95|461.29|458.99|461.25|458.95|16
1735886350000|2025-01-03 06:39:10|461.26|458.96|461.14|458.84|461.29|458.99|461.12|458.82|26
1735886360000|2025-01-03 06:39:20|461.13|458.83|461.12|458.82|461.17|458.87|461.08|458.78|16
1735886370000|2025-01-03 06:39:30|461.13|458.83|461.11|458.81|461.13|458.83|461.06|458.76|17
1735886380000|2025-01-03 06:39:40|461.12|458.82|461.19|458.89|461.24|458.94|461.12|458.82|13
1735886390000|2025-01-03 06:39:50|461.17|458.87|461.19|458.89|461.2|458.9|461.17|458.87|12
1735886400000|2025-01-03 06:40:00|461.2|458.9|461.46|459.16|461.47|459.17|461.19|458.89|21
1735886410000|2025-01-03 06:40:10|461.47|459.17|461.42|459.12|461.47|459.17|461.37|459.07|22
1735886420000|2025-01-03 06:40:20|461.41|459.11|461.32|459.02|461.47|459.17|461.32|459.02|18
1735886430000|2025-01-03 06:40:30|461.33|459.03|461.35|459.05|461.36|459.06|461.33|459.03|12
1735886440000|2025-01-03 06:40:40|461.34|459.04|461.23|458.93|461.35|459.05|461.2|458.9|14
1735886450000|2025-01-03 06:40:50|461.22|458.92|461.22|458.92|461.23|458.93|461.21|458.91|13
1735886460000|2025-01-03 06:41:00|461.21|458.91|461.41|459.11|461.41|459.11|461.18|458.88|20
1735886470000|2025-01-03 06:41:10|461.4|459.1|461.27|458.97|461.41|459.11|461.27|458.97|13
1735886480000|2025-01-03 06:41:20|461.28|458.98|461.39|459.09|461.4|459.1|461.28|458.98|11
1735886490000|2025-01-03 06:41:30|461.38|459.08|461.3|459|461.38|459.08|461.26|458.96|23
1735886500000|2025-01-03 06:41:40|461.32|459.02|461.37|459.07|461.39|459.09|461.3|459|13
1735886510000|2025-01-03 06:41:50|461.39|459.09|461.37|459.07|461.41|459.11|461.36|459.06|8
1735886520000|2025-01-03 06:42:00|461.39|459.09|461.45|459.15|461.45|459.15|461.36|459.06|19
1735886530000|2025-01-03 06:42:10|461.44|459.14|461.56|459.26|461.61|459.31|461.43|459.13|23
1735886540000|2025-01-03 06:42:20|461.57|459.27|461.6|459.3|461.6|459.3|461.54|459.24|20
1735886550000|2025-01-03 06:42:30|461.62|459.32|461.6|459.3|461.62|459.32|461.55|459.25|17
1735886560000|2025-01-03 06:42:40|461.59|459.29|461.44|459.14|461.64|459.34|461.44|459.14|11
1735886570000|2025-01-03 06:42:50|461.45|459.15|461.45|459.15|461.45|459.15|461.44|459.14|7
1735886580000|2025-01-03 06:43:00|461.44|459.14|461.36|459.06|461.44|459.14|461.34|459.04|10
1735886590000|2025-01-03 06:43:10|461.34|459.04|461.32|459.02|461.34|459.04|461.3|459|14
1735886600000|2025-01-03 06:43:20|461.31|459.01|461.36|459.06|461.39|459.09|461.31|459.01|17
1735886610000|2025-01-03 06:43:30|461.37|459.07|461.21|458.91|461.38|459.08|461.19|458.89|12
1735886620000|2025-01-03 06:43:40|461.2|458.9|461.18|458.88|461.29|458.99|461.17|458.87|16
1735886630000|2025-01-03 06:43:50|461.19|458.89|461.17|458.87|461.22|458.92|461.17|458.87|8
1735886640000|2025-01-03 06:44:00|461.18|458.88|461.31|459.01|461.31|459.01|461.18|458.88|13
1735886650000|2025-01-03 06:44:10|461.3|459|461.37|459.07|461.45|459.15|461.29|458.99|18
1735886660000|2025-01-03 06:44:20|461.35|459.05|461.32|459.02|461.35|459.05|461.3|459|12
1735886670000|2025-01-03 06:44:30|461.31|459.01|461.29|458.99|461.33|459.03|461.26|458.96|13
1735886680000|2025-01-03 06:44:40|461.31|459.01|461.37|459.07|461.37|459.07|461.31|459.01|8
1735886690000|2025-01-03 06:44:50|461.38|459.08|461.41|459.11|461.44|459.14|461.36|459.06|8
1735886700000|2025-01-03 06:45:00|461.42|459.12|461.36|459.06|461.48|459.18|461.35|459.05|11
1735886710000|2025-01-03 06:45:10|461.37|459.07|461.33|459.03|461.37|459.07|461.33|459.03|5
1735886720000|2025-01-03 06:45:20|461.34|459.04|461.28|458.98|461.37|459.07|461.28|458.98|11
1735886730000|2025-01-03 06:45:30|461.25|458.95|461.16|458.86|461.25|458.95|461.14|458.84|15
1735886740000|2025-01-03 06:45:40|461.17|458.87|461.15|458.85|461.19|458.89|461.14|458.84|19
1735886750000|2025-01-03 06:45:50|461.16|458.86|461.06|458.76|461.16|458.86|461.05|458.75|12
1735886760000|2025-01-03 06:46:00|461.07|458.77|460.94|458.64|461.09|458.79|460.93|458.63|16
1735886770000|2025-01-03 06:46:10|460.91|458.61|460.45|458.15|460.91|458.61|460.43|458.13|27
1735886780000|2025-01-03 06:46:20|460.48|458.18|460.36|458.06|460.51|458.21|460.36|458.06|24
1735886790000|2025-01-03 06:46:30|460.38|458.08|460.35|458.05|460.39|458.09|460.33|458.03|15
1735886800000|2025-01-03 06:46:40|460.36|458.06|460.41|458.11|460.47|458.17|460.36|458.06|28
1735886810000|2025-01-03 06:46:50|460.38|458.08|460.33|458.03|460.38|458.08|460.31|458.01|16
1735886820000|2025-01-03 06:47:00|460.32|458.02|460.27|457.97|460.32|458.02|460.24|457.94|19
1735886830000|2025-01-03 06:47:10|460.29|457.99|459.92|457.62|460.29|457.99|459.84|457.54|20
1735886840000|2025-01-03 06:47:20|459.91|457.61|459.75|457.45|459.92|457.62|459.74|457.44|15
1735886850000|2025-01-03 06:47:30|459.74|457.44|459.91|457.61|460.04|457.74|459.67|457.37|18
1735886860000|2025-01-03 06:47:40|459.9|457.6|459.85|457.55|459.9|457.6|459.82|457.52|10
1735886870000|2025-01-03 06:47:50|459.86|457.56|459.97|457.67|459.98|457.68|459.83|457.53|20
1735886880000|2025-01-03 06:48:00|459.98|457.68|459.9|457.6|459.99|457.69|459.88|457.58|16
1735886890000|2025-01-03 06:48:10|459.88|457.58|459.8|457.5|459.91|457.61|459.77|457.47|25
1735886900000|2025-01-03 06:48:20|459.81|457.51|459.84|457.54|459.86|457.56|459.79|457.49|12
1735886910000|2025-01-03 06:48:30|459.79|457.49|459.78|457.48|459.79|457.49|459.75|457.45|15
1735886920000|2025-01-03 06:48:40|459.79|457.49|459.87|457.57|459.88|457.58|459.79|457.49|15
1735886930000|2025-01-03 06:48:50|459.85|457.55|459.81|457.51|459.85|457.55|459.77|457.47|11
1735886940000|2025-01-03 06:49:00|459.82|457.52|459.92|457.62|459.93|457.63|459.81|457.51|14
1735886950000|2025-01-03 06:49:10|459.88|457.58|459.94|457.64|459.99|457.69|459.86|457.56|13
1735886960000|2025-01-03 06:49:20|459.91|457.61|459.97|457.67|459.97|457.67|459.84|457.54|15
1735886970000|2025-01-03 06:49:30|459.96|457.66|459.78|457.48|459.96|457.66|459.78|457.48|11
1735886980000|2025-01-03 06:49:40|459.8|457.5|459.85|457.55|459.86|457.56|459.8|457.5|15
1735886990000|2025-01-03 06:49:50|459.86|457.56|459.9|457.6|459.99|457.69|459.86|457.56|24
1735887000000|2025-01-03 06:50:00|459.89|457.59|459.78|457.48|459.89|457.59|459.78|457.48|16
1735887010000|2025-01-03 06:50:10|459.81|457.51|459.78|457.48|459.81|457.51|459.76|457.46|16
1735887020000|2025-01-03 06:50:20|459.77|457.47|459.75|457.45|459.77|457.47|459.74|457.44|8
1735887030000|2025-01-03 06:50:30|459.74|457.44|459.87|457.57|459.87|457.57|459.74|457.44|16
1735887040000|2025-01-03 06:50:40|459.86|457.56|459.91|457.61|459.91|457.61|459.85|457.55|17
1735887050000|2025-01-03 06:50:50|459.9|457.6|459.89|457.59|459.9|457.6|459.84|457.54|14
1735887060000|2025-01-03 06:51:00|459.9|457.6|459.86|457.56|459.9|457.6|459.85|457.55|12
1735887070000|2025-01-03 06:51:10|459.87|457.57|459.86|457.56|459.88|457.58|459.84|457.54|15
1735887080000|2025-01-03 06:51:20|459.87|457.57|459.85|457.55|459.88|457.58|459.85|457.55|13
1735887090000|2025-01-03 06:51:30|459.88|457.58|459.79|457.49|459.91|457.61|459.76|457.46|20
1735887100000|2025-01-03 06:51:40|459.8|457.5|459.79|457.49|459.8|457.5|459.75|457.45|9
1735887110000|2025-01-03 06:51:50|459.78|457.48|459.78|457.48|459.78|457.48|459.75|457.45|8
1735887120000|2025-01-03 06:52:00|459.79|457.49|459.81|457.51|459.83|457.53|459.78|457.48|12
1735887130000|2025-01-03 06:52:10|459.82|457.52|459.88|457.58|459.9|457.6|459.81|457.51|13
1735887140000|2025-01-03 06:52:20|459.89|457.59|459.96|457.66|459.97|457.67|459.88|457.58|10
1735887150000|2025-01-03 06:52:30|459.95|457.65|459.96|457.66|459.99|457.69|459.95|457.65|6
1735887160000|2025-01-03 06:52:40|459.97|457.67|459.92|457.62|459.97|457.67|459.87|457.57|13
1735887170000|2025-01-03 06:52:50|459.91|457.61|459.86|457.56|459.91|457.61|459.86|457.56|14
1735887180000|2025-01-03 06:53:00|459.87|457.57|459.91|457.61|459.96|457.66|459.87|457.57|14
1735887190000|2025-01-03 06:53:10|459.9|457.6|459.95|457.65|459.96|457.66|459.9|457.6|8
1735887200000|2025-01-03 06:53:20|459.96|457.66|459.95|457.65|459.96|457.66|459.95|457.65|4
1735887210000|2025-01-03 06:53:30|459.96|457.66|459.95|457.65|459.96|457.66|459.95|457.65|12
1735887220000|2025-01-03 06:53:40|459.96|457.66|459.93|457.63|459.96|457.66|459.88|457.58|9
1735887230000|2025-01-03 06:53:50|459.92|457.62|459.85|457.55|459.92|457.62|459.85|457.55|9
1735887240000|2025-01-03 06:54:00|459.87|457.57|459.84|457.54|459.87|457.57|459.84|457.54|17
1735887250000|2025-01-03 06:54:10|459.85|457.55|459.85|457.55|459.88|457.58|459.84|457.54|17
1735887260000|2025-01-03 06:54:20|459.87|457.57|459.9|457.6|459.91|457.61|459.87|457.57|11
1735887270000|2025-01-03 06:54:30|459.91|457.61|459.91|457.61|459.92|457.62|459.9|457.6|9
1735887280000|2025-01-03 06:54:40|459.92|457.62|459.87|457.57|459.92|457.62|459.87|457.57|6
1735887290000|2025-01-03 06:54:50|459.88|457.58|460.05|457.75|460.07|457.77|459.88|457.58|5
1735887300000|2025-01-03 06:55:00|460.07|457.77|460.06|457.76|460.07|457.77|460.03|457.73|13
1735887310000|2025-01-03 06:55:10|460.03|457.73|460.03|457.73|460.04|457.74|460.01|457.71|16
1735887340000|2025-01-03 06:55:40|459.99|457.69|459.82|457.52|459.99|457.69|459.82|457.52|11
1735887350000|2025-01-03 06:55:50|459.73|457.43|459.77|457.47|459.79|457.49|459.73|457.43|9
1735887360000|2025-01-03 06:56:00|459.78|457.48|459.9|457.6|459.9|457.6|459.73|457.43|16
1735887370000|2025-01-03 06:56:10|459.89|457.59|459.75|457.45|459.89|457.59|459.71|457.41|11
1735887380000|2025-01-03 06:56:20|459.78|457.48|459.78|457.48|459.78|457.48|459.77|457.47|5
1735887390000|2025-01-03 06:56:30|459.75|457.45|459.78|457.48|459.78|457.48|459.75|457.45|8
1735887400000|2025-01-03 06:56:40|459.77|457.47|459.88|457.58|459.92|457.62|459.77|457.47|10
1735887410000|2025-01-03 06:56:50|459.91|457.61|459.86|457.56|459.91|457.61|459.85|457.55|4
1735887420000|2025-01-03 06:57:00|459.91|457.61|459.83|457.53|459.91|457.61|459.83|457.53|14
1735887430000|2025-01-03 06:57:10|459.82|457.52|459.92|457.62|459.93|457.63|459.81|457.51|13
1735887440000|2025-01-03 06:57:20|459.93|457.63|459.91|457.61|460.01|457.71|459.89|457.59|12
1735887450000|2025-01-03 06:57:30|459.83|457.53|459.79|457.49|459.83|457.53|459.75|457.45|16
1735887460000|2025-01-03 06:57:40|459.8|457.5|459.85|457.55|459.86|457.56|459.72|457.42|13
1735887470000|2025-01-03 06:57:50|459.83|457.53|459.82|457.52|459.87|457.57|459.82|457.52|9
1735887480000|2025-01-03 06:58:00|459.83|457.53|459.86|457.56|459.86|457.56|459.79|457.49|7
1735887490000|2025-01-03 06:58:10|459.87|457.57|459.86|457.56|459.87|457.57|459.84|457.54|9
1735887500000|2025-01-03 06:58:20|459.85|457.55|459.89|457.59|459.91|457.61|459.84|457.54|16
1735887510000|2025-01-03 06:58:30|459.88|457.58|459.86|457.56|459.88|457.58|459.85|457.55|11
1735887520000|2025-01-03 06:58:40|459.84|457.54|459.9|457.6|459.93|457.63|459.84|457.54|12
1735887530000|2025-01-03 06:58:50|459.89|457.59|459.91|457.61|459.91|457.61|459.87|457.57|16
1735887540000|2025-01-03 06:59:00|459.89|457.59|459.99|457.69|460.06|457.76|459.85|457.55|13
1735887550000|2025-01-03 06:59:10|460|457.7|459.85|457.55|460|457.7|459.83|457.53|14
1735887560000|2025-01-03 06:59:20|459.84|457.54|459.85|457.55|459.91|457.61|459.81|457.51|12
1735887570000|2025-01-03 06:59:30|459.86|457.56|459.86|457.56|459.88|457.58|459.86|457.56|7
1735887580000|2025-01-03 06:59:40|459.87|457.57|459.84|457.54|459.87|457.57|459.81|457.51|15
1735887590000|2025-01-03 06:59:50|459.83|457.53|459.88|457.58|459.88|457.58|459.77|457.47|17
1735887600000|2025-01-03 07:00:00|459.86|457.56|459.86|457.56|459.91|457.61|459.82|457.52|18
1735887610000|2025-01-03 07:00:10|459.88|457.58|460.14|457.84|460.14|457.84|459.84|457.54|15
1735887650000|2025-01-03 07:00:50|460.06|457.76|460.09|457.79|460.09|457.79|460.06|457.76|4
1735887660000|2025-01-03 07:01:00|460.1|457.8|460.14|457.84|460.14|457.84|460.1|457.8|2
1735887680000|2025-01-03 07:01:20|460.15|457.85|460.26|457.96|460.26|457.96|460.15|457.85|2
1735887720000|2025-01-03 07:02:00|460.24|457.94|460.24|457.94|460.24|457.94|460.24|457.94|1
1735887730000|2025-01-03 07:02:10|460.25|457.95|460.09|457.79|460.26|457.96|460.08|457.78|19
1735887740000|2025-01-03 07:02:20|460.1|457.8|459.95|457.65|460.1|457.8|459.95|457.65|10
1735887750000|2025-01-03 07:02:30|459.94|457.64|459.94|457.64|459.99|457.69|459.94|457.64|12
1735887760000|2025-01-03 07:02:40|459.95|457.65|460.04|457.74|460.19|457.89|459.95|457.65|18
1735887770000|2025-01-03 07:02:50|459.99|457.69|459.83|457.53|459.99|457.69|459.83|457.53|12
1735887780000|2025-01-03 07:03:00|459.87|457.57|459.74|457.44|459.88|457.58|459.74|457.44|11
1735887790000|2025-01-03 07:03:10|459.76|457.46|459.52|457.22|459.76|457.46|459.52|457.22|13
1735887800000|2025-01-03 07:03:20|459.53|457.23|459.62|457.32|459.62|457.32|459.42|457.12|25
1735887810000|2025-01-03 07:03:30|459.63|457.33|459.46|457.16|459.63|457.33|459.45|457.15|21
1735887820000|2025-01-03 07:03:40|459.45|457.15|459.48|457.18|459.53|457.23|459.4|457.1|22
1735887830000|2025-01-03 07:03:50|459.52|457.22|459.63|457.33|459.63|457.33|459.48|457.18|23
1735887840000|2025-01-03 07:04:00|459.67|457.37|459.75|457.45|459.81|457.51|459.67|457.37|27
1735887850000|2025-01-03 07:04:10|459.74|457.44|459.54|457.24|459.74|457.44|459.52|457.22|25
1735887860000|2025-01-03 07:04:20|459.53|457.23|459.5|457.2|459.61|457.31|459.44|457.14|27
1735887870000|2025-01-03 07:04:30|459.49|457.19|459.51|457.21|459.54|457.24|459.45|457.15|24
1735887880000|2025-01-03 07:04:40|459.49|457.19|459.46|457.16|459.53|457.23|459.4|457.1|27
1735887890000|2025-01-03 07:04:50|459.43|457.13|459.44|457.14|459.47|457.17|459.43|457.13|9
1735887900000|2025-01-03 07:05:00|459.39|457.09|459.41|457.11|459.42|457.12|459.25|456.95|19
1735887910000|2025-01-03 07:05:10|459.42|457.12|459.41|457.11|459.42|457.12|459.36|457.06|15
1735887920000|2025-01-03 07:05:20|459.4|457.1|459.49|457.19|459.51|457.21|459.38|457.08|17
1735887930000|2025-01-03 07:05:30|459.48|457.18|459.52|457.22|459.53|457.23|459.43|457.13|18
1735887940000|2025-01-03 07:05:40|459.53|457.23|459.55|457.25|459.56|457.26|459.52|457.22|10
1735887950000|2025-01-03 07:05:50|459.54|457.24|459.34|457.04|459.54|457.24|459.33|457.03|11
1735887960000|2025-01-03 07:06:00|459.35|457.05|459.22|456.92|459.42|457.12|459.22|456.92|21
1735887970000|2025-01-03 07:06:10|459.23|456.93|459.17|456.87|459.25|456.95|459.15|456.85|19
1735887980000|2025-01-03 07:06:20|459.16|456.86|459.3|457|459.3|457|459.1|456.8|16
1735887990000|2025-01-03 07:06:30|459.41|457.11|459.63|457.33|459.63|457.33|459.39|457.09|16
1735888020000|2025-01-03 07:07:00|459.69|457.39|459.76|457.46|459.76|457.46|459.69|457.39|2
1735888070000|2025-01-03 07:07:50|459.74|457.44|459.75|457.45|459.76|457.46|459.74|457.44|4
1735888080000|2025-01-03 07:08:00|459.76|457.46|459.64|457.34|459.76|457.46|459.62|457.32|18
1735888090000|2025-01-03 07:08:10|459.65|457.35|459.6|457.3|459.69|457.39|459.6|457.3|19
1735888100000|2025-01-03 07:08:20|459.59|457.29|459.55|457.25|459.59|457.29|459.47|457.17|13
1735888110000|2025-01-03 07:08:30|459.57|457.27|459.45|457.15|459.58|457.28|459.45|457.15|15
1735888120000|2025-01-03 07:08:40|459.46|457.16|459.38|457.08|459.47|457.17|459.38|457.08|6
1735888130000|2025-01-03 07:08:50|459.39|457.09|459.37|457.07|459.43|457.13|459.37|457.07|19
1735888140000|2025-01-03 07:09:00|459.38|457.08|459.39|457.09|459.43|457.13|459.33|457.03|15
1735888150000|2025-01-03 07:09:10|459.41|457.11|459.38|457.08|459.41|457.11|459.38|457.08|18
1735888160000|2025-01-03 07:09:20|459.35|457.05|459.37|457.07|459.39|457.09|459.23|456.93|19
1735888170000|2025-01-03 07:09:30|459.36|457.06|459.53|457.23|459.56|457.26|459.32|457.02|15
1735888180000|2025-01-03 07:09:40|459.52|457.22|459.26|456.96|459.52|457.22|459.26|456.96|14
1735888190000|2025-01-03 07:09:50|459.24|456.94|459.22|456.92|459.24|456.94|459.19|456.89|8
1735888200000|2025-01-03 07:10:00|459.19|456.89|459.01|456.71|459.19|456.89|459.01|456.71|14
1735888210000|2025-01-03 07:10:10|458.99|456.69|458.98|456.68|458.99|456.69|458.88|456.58|22
1735888220000|2025-01-03 07:10:20|458.99|456.69|458.94|456.64|458.99|456.69|458.93|456.63|16
1735888230000|2025-01-03 07:10:30|458.95|456.65|459.11|456.81|459.15|456.85|458.94|456.64|22
1735888240000|2025-01-03 07:10:40|459.12|456.82|458.89|456.59|459.13|456.83|458.89|456.59|17
1735888250000|2025-01-03 07:10:50|458.86|456.56|458.92|456.62|458.93|456.63|458.86|456.56|16
1735888260000|2025-01-03 07:11:00|458.9|456.6|459.01|456.71|459.04|456.74|458.9|456.6|14
1735888270000|2025-01-03 07:11:10|459.02|456.72|459.09|456.79|459.14|456.84|459.02|456.72|14
1735888280000|2025-01-03 07:11:20|459.07|456.77|459.12|456.82|459.13|456.83|459.07|456.77|10
1735888290000|2025-01-03 07:11:30|459.08|456.78|459.11|456.81|459.13|456.83|459.05|456.75|16
1735888300000|2025-01-03 07:11:40|459.09|456.79|459.1|456.8|459.11|456.81|459.09|456.79|12
1735888310000|2025-01-03 07:11:50|459.11|456.81|459.1|456.8|459.11|456.81|459.05|456.75|10
1735888320000|2025-01-03 07:12:00|459.11|456.81|459.21|456.91|459.22|456.92|459.1|456.8|14
1735888330000|2025-01-03 07:12:10|459.24|456.94|459.4|457.1|459.44|457.14|459.22|456.92|25
1735888340000|2025-01-03 07:12:20|459.41|457.11|459.4|457.1|459.5|457.2|459.36|457.06|24
1735888350000|2025-01-03 07:12:30|459.39|457.09|459.36|457.06|459.47|457.17|459.34|457.04|23
1735888360000|2025-01-03 07:12:40|459.27|456.97|459.18|456.88|459.29|456.99|459.18|456.88|19
1735888370000|2025-01-03 07:12:50|459.19|456.89|459.24|456.94|459.26|456.96|459.18|456.88|9
1735888380000|2025-01-03 07:13:00|459.25|456.95|459.21|456.91|459.27|456.97|459.19|456.89|24
1735888390000|2025-01-03 07:13:10|459.2|456.9|459.23|456.93|459.27|456.97|459.16|456.86|25
1735888400000|2025-01-03 07:13:20|459.22|456.92|459.18|456.88|459.24|456.94|459.17|456.87|12
1735888410000|2025-01-03 07:13:30|459.19|456.89|459.24|456.94|459.26|456.96|459.19|456.89|14
1735888420000|2025-01-03 07:13:40|459.22|456.92|459.13|456.83|459.22|456.92|459.12|456.82|17
1735888430000|2025-01-03 07:13:50|459.12|456.82|459.08|456.78|459.13|456.83|459.05|456.75|14
1735888440000|2025-01-03 07:14:00|459.07|456.77|459.09|456.79|459.12|456.82|459.03|456.73|15
1735888450000|2025-01-03 07:14:10|459.08|456.78|459.08|456.78|459.12|456.82|459.06|456.76|14
1735888460000|2025-01-03 07:14:20|459.07|456.77|459.04|456.74|459.08|456.78|459|456.7|9
1735888470000|2025-01-03 07:14:30|459.05|456.75|459.05|456.75|459.09|456.79|459.04|456.74|17
1735888480000|2025-01-03 07:14:40|459.02|456.72|459.06|456.76|459.06|456.76|459.02|456.72|7
1735888490000|2025-01-03 07:14:50|459.08|456.78|459.09|456.79|459.11|456.81|459.07|456.77|16
1735888500000|2025-01-03 07:15:00|459.08|456.78|459.27|456.97|459.28|456.98|459.04|456.74|20
1735888510000|2025-01-03 07:15:10|459.26|456.96|459.27|456.97|459.28|456.98|459.25|456.95|15
1735888520000|2025-01-03 07:15:20|459.28|456.98|459.2|456.9|459.32|457.02|459.18|456.88|20
1735888530000|2025-01-03 07:15:30|459.17|456.87|459.2|456.9|459.25|456.95|459.17|456.87|16
1735888540000|2025-01-03 07:15:40|459.19|456.89|459.01|456.71|459.26|456.96|458.97|456.67|17
1735888550000|2025-01-03 07:15:50|459.02|456.72|459.03|456.73|459.04|456.74|459|456.7|14
1735888560000|2025-01-03 07:16:00|459.02|456.72|458.97|456.67|459.13|456.83|458.97|456.67|21
1735888570000|2025-01-03 07:16:10|458.98|456.68|459.2|456.9|459.21|456.91|458.98|456.68|18
1735888580000|2025-01-03 07:16:20|459.21|456.91|459.4|457.1|459.44|457.14|459.21|456.91|20
1735888590000|2025-01-03 07:16:30|459.41|457.11|459.46|457.16|459.46|457.16|459.41|457.11|3
1735888600000|2025-01-03 07:16:40|459.44|457.14|459.44|457.14|459.45|457.15|459.44|457.14|3
1735888610000|2025-01-03 07:16:50|459.37|457.07|459.39|457.09|459.47|457.17|459.36|457.06|17
1735888620000|2025-01-03 07:17:00|459.37|457.07|459.33|457.03|459.39|457.09|459.33|457.03|10
1735888630000|2025-01-03 07:17:10|459.32|457.02|459.26|456.96|459.32|457.02|459.16|456.86|19
1735888640000|2025-01-03 07:17:20|459.29|456.99|459.22|456.92|459.29|456.99|459.2|456.9|15
1735888650000|2025-01-03 07:17:30|459.23|456.93|459.3|457|459.3|457|459.21|456.91|10
1735888660000|2025-01-03 07:17:40|459.34|457.04|459.44|457.14|459.46|457.16|459.34|457.04|19
1735888670000|2025-01-03 07:17:50|459.45|457.15|459.4|457.1|459.45|457.15|459.4|457.1|18
1735888680000|2025-01-03 07:18:00|459.38|457.08|459.51|457.21|459.54|457.24|459.38|457.08|18
1735888690000|2025-01-03 07:18:10|459.53|457.23|459.49|457.19|459.53|457.23|459.49|457.19|16
1735888700000|2025-01-03 07:18:20|459.48|457.18|459.49|457.19|459.53|457.23|459.48|457.18|16
1735888710000|2025-01-03 07:18:30|459.48|457.18|459.4|457.1|459.54|457.24|459.4|457.1|20
1735888720000|2025-01-03 07:18:40|459.39|457.09|459.29|456.99|459.39|457.09|459.29|456.99|23
1735888730000|2025-01-03 07:18:50|459.19|456.89|459.16|456.86|459.2|456.9|459.11|456.81|22
1735888740000|2025-01-03 07:19:00|459.17|456.87|459.35|457.05|459.4|457.1|459.16|456.86|24
1735888750000|2025-01-03 07:19:10|459.36|457.06|459.35|457.05|459.4|457.1|459.32|457.02|12
1735888760000|2025-01-03 07:19:20|459.4|457.1|459.42|457.12|459.42|457.12|459.35|457.05|15
1735888770000|2025-01-03 07:19:30|459.39|457.09|459.26|456.96|459.39|457.09|459.25|456.95|13
1735888780000|2025-01-03 07:19:40|459.25|456.95|459.33|457.03|459.35|457.05|459.21|456.91|16
1735888790000|2025-01-03 07:19:50|459.34|457.04|459.39|457.09|459.43|457.13|459.33|457.03|17
1735888800000|2025-01-03 07:20:00|459.4|457.1|459.43|457.13|459.45|457.15|459.38|457.08|18
1735888810000|2025-01-03 07:20:10|459.44|457.14|459.43|457.13|459.48|457.18|459.4|457.1|21
1735888820000|2025-01-03 07:20:20|459.41|457.11|459.43|457.13|459.44|457.14|459.34|457.04|23
1735888830000|2025-01-03 07:20:30|459.44|457.14|459.41|457.11|459.45|457.15|459.38|457.08|17
1735888840000|2025-01-03 07:20:40|459.42|457.12|459.33|457.03|459.42|457.12|459.33|457.03|19
1735888850000|2025-01-03 07:20:50|459.34|457.04|459.13|456.83|459.34|457.04|459.13|456.83|15
1735888860000|2025-01-03 07:21:00|459.12|456.82|459.11|456.81|459.12|456.82|458.98|456.68|21
1735888870000|2025-01-03 07:21:10|459.1|456.8|459.05|456.75|459.11|456.81|459.05|456.75|16
1735888880000|2025-01-03 07:21:20|459.04|456.74|458.98|456.68|459.04|456.74|458.98|456.68|16
1735888890000|2025-01-03 07:21:30|459|456.7|459.08|456.78|459.09|456.79|458.96|456.66|20
1735888900000|2025-01-03 07:21:40|459.06|456.76|459.12|456.82|459.12|456.82|458.98|456.68|17
1735888910000|2025-01-03 07:21:50|459.14|456.84|459.29|456.99|459.31|457.01|459.14|456.84|20
1735888920000|2025-01-03 07:22:00|459.3|457|459.33|457.03|459.35|457.05|459.27|456.97|19
1735888930000|2025-01-03 07:22:10|459.36|457.06|459.4|457.1|459.41|457.11|459.36|457.06|18
1735888940000|2025-01-03 07:22:20|459.39|457.09|459.28|456.98|459.41|457.11|459.27|456.97|21
1735888950000|2025-01-03 07:22:30|459.29|456.99|459.2|456.9|459.29|456.99|459.19|456.89|15
1735888960000|2025-01-03 07:22:40|459.19|456.89|459.03|456.73|459.19|456.89|458.98|456.68|16
1735888970000|2025-01-03 07:22:50|459.06|456.76|459.2|456.9|459.22|456.92|459.06|456.76|21
1735888980000|2025-01-03 07:23:00|459.21|456.91|459.19|456.89|459.21|456.91|459.16|456.86|17
1735888990000|2025-01-03 07:23:10|459.2|456.9|459.21|456.91|459.22|456.92|459.2|456.9|18
1735889000000|2025-01-03 07:23:20|459.2|456.9|459.24|456.94|459.24|456.94|459.16|456.86|14
1735889010000|2025-01-03 07:23:30|459.32|457.02|459.25|456.95|459.35|457.05|459.25|456.95|12
1735889020000|2025-01-03 07:23:40|459.26|456.96|459.27|456.97|459.28|456.98|459.25|456.95|9
1735889030000|2025-01-03 07:23:50|459.28|456.98|459.31|457.01|459.36|457.06|459.28|456.98|10
1735889040000|2025-01-03 07:24:00|459.29|456.99|459.3|457|459.3|457|459.28|456.98|8
1735889050000|2025-01-03 07:24:10|459.29|456.99|458.78|456.48|459.3|457|458.78|456.48|12
1735889060000|2025-01-03 07:24:20|458.77|456.47|458.81|456.51|458.84|456.54|458.77|456.47|15
1735889070000|2025-01-03 07:24:30|458.79|456.49|458.81|456.51|458.83|456.53|458.79|456.49|9
1735889080000|2025-01-03 07:24:40|458.82|456.52|458.79|456.49|458.82|456.52|458.78|456.48|9
1735889090000|2025-01-03 07:24:50|458.78|456.48|458.77|456.47|458.78|456.48|458.59|456.29|16
1735889100000|2025-01-03 07:25:00|458.73|456.43|458.3|456|458.73|456.43|458.24|455.94|27
1735889110000|2025-01-03 07:25:10|458.29|455.99|458.3|456|458.33|456.03|458.27|455.97|18
1735889120000|2025-01-03 07:25:20|458.31|456.01|458.23|455.93|458.39|456.09|458.23|455.93|9
1735889160000|2025-01-03 07:26:00|457.96|455.66|457.7|455.4|457.96|455.66|457.7|455.4|2
1735889170000|2025-01-03 07:26:10|457.76|455.46|457.81|455.51|457.81|455.51|457.73|455.43|5
1735889180000|2025-01-03 07:26:20|457.84|455.54|457.7|455.4|457.85|455.55|457.7|455.4|20
1735889190000|2025-01-03 07:26:30|457.74|455.44|457.56|455.26|457.74|455.44|457.52|455.22|8
1735889200000|2025-01-03 07:26:40|457.59|455.29|457.59|455.29|457.61|455.31|457.52|455.22|29
1735889210000|2025-01-03 07:26:50|457.58|455.28|457.51|455.21|457.58|455.28|457.47|455.17|12
1735889220000|2025-01-03 07:27:00|457.52|455.22|457.47|455.17|457.55|455.25|457.43|455.13|23
1735889230000|2025-01-03 07:27:10|457.43|455.13|457.53|455.23|457.57|455.27|457.39|455.09|22
1735889240000|2025-01-03 07:27:20|457.54|455.24|457.53|455.23|457.61|455.31|457.49|455.19|16
1735889250000|2025-01-03 07:27:30|457.56|455.26|457.58|455.28|457.58|455.28|457.52|455.22|18
1735889260000|2025-01-03 07:27:40|457.61|455.31|457.59|455.29|457.66|455.36|457.58|455.28|16
1735889270000|2025-01-03 07:27:50|457.61|455.31|457.47|455.17|457.66|455.36|457.45|455.15|22
1735889280000|2025-01-03 07:28:00|457.49|455.19|457.61|455.31|457.61|455.31|457.49|455.19|19
1735889290000|2025-01-03 07:28:10|457.62|455.32|457.7|455.4|457.7|455.4|457.62|455.32|13
1735889300000|2025-01-03 07:28:20|457.72|455.42|457.7|455.4|457.76|455.46|457.7|455.4|9
1735889310000|2025-01-03 07:28:30|457.69|455.39|457.75|455.45|457.75|455.45|457.69|455.39|13
1735889320000|2025-01-03 07:28:40|457.74|455.44|457.74|455.44|457.75|455.45|457.73|455.43|7
1735889330000|2025-01-03 07:28:50|457.75|455.45|457.83|455.53|457.84|455.54|457.75|455.45|16
1735889340000|2025-01-03 07:29:00|457.84|455.54|457.89|455.59|457.89|455.59|457.84|455.54|4
1735889350000|2025-01-03 07:29:10|457.88|455.58|457.89|455.59|457.89|455.59|457.87|455.57|7
1735889370000|2025-01-03 07:29:30|457.86|455.56|457.81|455.51|457.86|455.56|457.81|455.51|2
1735889380000|2025-01-03 07:29:40|457.82|455.52|457.86|455.56|457.86|455.56|457.82|455.52|8
1735889390000|2025-01-03 07:29:50|457.87|455.57|457.84|455.54|457.89|455.59|457.84|455.54|8
1735889400000|2025-01-03 07:30:00|457.83|455.53|457.76|455.46|457.87|455.57|457.76|455.46|16
1735889410000|2025-01-03 07:30:10|457.75|455.45|457.68|455.38|457.75|455.45|457.65|455.35|23
1735889420000|2025-01-03 07:30:20|457.69|455.39|457.75|455.45|457.77|455.47|457.67|455.37|19
1735889430000|2025-01-03 07:30:30|457.76|455.46|457.81|455.51|457.83|455.53|457.73|455.43|19
1735889440000|2025-01-03 07:30:40|457.77|455.47|457.73|455.43|457.78|455.48|457.72|455.42|17
1735889450000|2025-01-03 07:30:50|457.71|455.41|457.69|455.39|457.71|455.41|457.68|455.38|7
1735889460000|2025-01-03 07:31:00|457.68|455.38|457.68|455.38|457.7|455.4|457.63|455.33|17
1735889470000|2025-01-03 07:31:10|457.67|455.37|457.61|455.31|457.67|455.37|457.59|455.29|8
1735889480000|2025-01-03 07:31:20|457.62|455.32|457.73|455.43|457.79|455.49|457.62|455.32|16
1735889490000|2025-01-03 07:31:30|457.72|455.42|457.78|455.48|457.79|455.49|457.7|455.4|19
1735889500000|2025-01-03 07:31:40|457.79|455.49|457.71|455.41|457.79|455.49|457.71|455.41|16
1735889510000|2025-01-03 07:31:50|457.73|455.43|457.8|455.5|457.8|455.5|457.69|455.39|19
1735889520000|2025-01-03 07:32:00|457.79|455.49|457.68|455.38|457.86|455.56|457.68|455.38|13
1735889530000|2025-01-03 07:32:10|457.7|455.4|457.72|455.42|457.82|455.52|457.7|455.4|19
1735889540000|2025-01-03 07:32:20|457.73|455.43|457.61|455.31|457.74|455.44|457.61|455.31|14
1735889550000|2025-01-03 07:32:30|457.62|455.32|457.59|455.29|457.72|455.42|457.59|455.29|14
1735889560000|2025-01-03 07:32:40|457.68|455.38|457.51|455.21|457.68|455.38|457.5|455.2|19
1735889570000|2025-01-03 07:32:50|457.52|455.22|457.67|455.37|457.69|455.39|457.51|455.21|17
1735889580000|2025-01-03 07:33:00|457.66|455.36|457.52|455.22|457.67|455.37|457.48|455.18|18
1735889590000|2025-01-03 07:33:10|457.5|455.2|457.39|455.09|457.51|455.21|457.37|455.07|29
1735889600000|2025-01-03 07:33:20|457.4|455.1|457.65|455.35|457.68|455.38|457.4|455.1|23
1735889610000|2025-01-03 07:33:30|457.64|455.34|457.66|455.36|457.7|455.4|457.58|455.28|16
1735889620000|2025-01-03 07:33:40|457.65|455.35|457.87|455.57|457.87|455.57|457.65|455.35|22
1735889630000|2025-01-03 07:33:50|457.86|455.56|457.74|455.44|457.86|455.56|457.73|455.43|13
1735889640000|2025-01-03 07:34:00|457.75|455.45|457.69|455.39|457.76|455.46|457.64|455.34|17
1735889650000|2025-01-03 07:34:10|457.7|455.4|457.66|455.36|457.7|455.4|457.54|455.24|18
1735889660000|2025-01-03 07:34:20|457.65|455.35|457.55|455.25|457.69|455.39|457.55|455.25|16
1735889670000|2025-01-03 07:34:30|457.56|455.26|457.6|455.3|457.63|455.33|457.56|455.26|14
1735889680000|2025-01-03 07:34:40|457.61|455.31|457.52|455.22|457.63|455.33|457.44|455.14|25
1735889690000|2025-01-03 07:34:50|457.51|455.21|457.61|455.31|457.61|455.31|457.5|455.2|16
1735889700000|2025-01-03 07:35:00|457.64|455.34|457.57|455.27|457.64|455.34|457.51|455.21|14
1735889710000|2025-01-03 07:35:10|457.56|455.26|457.64|455.34|457.77|455.47|457.56|455.26|14
1735889720000|2025-01-03 07:35:20|457.65|455.35|457.61|455.31|457.66|455.36|457.56|455.26|26
1735889730000|2025-01-03 07:35:30|457.62|455.32|457.65|455.35|457.67|455.37|457.62|455.32|16
1735889740000|2025-01-03 07:35:40|457.67|455.37|457.67|455.37|457.67|455.37|457.65|455.35|12
1735889750000|2025-01-03 07:35:50|457.69|455.39|457.49|455.19|457.69|455.39|457.49|455.19|11
1735889760000|2025-01-03 07:36:00|457.5|455.2|457.64|455.34|457.65|455.35|457.48|455.18|22
1735889770000|2025-01-03 07:36:10|457.65|455.35|457.71|455.41|457.8|455.5|457.64|455.34|23
1735889780000|2025-01-03 07:36:20|457.7|455.4|457.75|455.45|457.77|455.47|457.7|455.4|13
1735889790000|2025-01-03 07:36:30|457.74|455.44|457.72|455.42|457.74|455.44|457.7|455.4|11
1735889800000|2025-01-03 07:36:40|457.73|455.43|457.64|455.34|457.74|455.44|457.6|455.3|19
1735889810000|2025-01-03 07:36:50|457.62|455.32|457.47|455.17|457.62|455.32|457.41|455.11|19
1735889820000|2025-01-03 07:37:00|457.48|455.18|457.46|455.16|457.55|455.25|457.46|455.16|13
1735889830000|2025-01-03 07:37:10|457.42|455.12|457.1|454.8|457.42|455.12|457.1|454.8|15
1735889840000|2025-01-03 07:37:20|457.14|454.84|457.08|454.78|457.16|454.86|457.04|454.74|29
1735889850000|2025-01-03 07:37:30|457.09|454.79|457.09|454.79|457.11|454.81|457.01|454.71|17
1735889860000|2025-01-03 07:37:40|457.1|454.8|457.11|454.81|457.13|454.83|457.03|454.73|27
1735889870000|2025-01-03 07:37:50|457.1|454.8|457.11|454.81|457.14|454.84|457.06|454.76|19
1735889880000|2025-01-03 07:38:00|457.13|454.83|457.15|454.85|457.17|454.87|457.1|454.8|15
1735889890000|2025-01-03 07:38:10|457.14|454.84|457.07|454.77|457.14|454.84|457.06|454.76|17
1735889900000|2025-01-03 07:38:20|457.08|454.78|457.11|454.81|457.12|454.82|457.07|454.77|21
1735889910000|2025-01-03 07:38:30|457.1|454.8|457.17|454.87|457.18|454.88|457.1|454.8|16
1735889920000|2025-01-03 07:38:40|457.15|454.85|457.19|454.89|457.19|454.89|457.15|454.85|16
1735889930000|2025-01-03 07:38:50|457.18|454.88|456.98|454.68|457.18|454.88|456.97|454.67|19
1735889940000|2025-01-03 07:39:00|456.97|454.67|457.05|454.75|457.09|454.79|456.96|454.66|23
1735889950000|2025-01-03 07:39:10|457.07|454.77|456.99|454.69|457.11|454.81|456.99|454.69|13
1735889960000|2025-01-03 07:39:20|457|454.7|457.15|454.85|457.15|454.85|457|454.7|11
1735889970000|2025-01-03 07:39:30|457.14|454.84|457.06|454.76|457.14|454.84|457.04|454.74|22
1735889980000|2025-01-03 07:39:40|457.05|454.75|457.11|454.81|457.11|454.81|457.05|454.75|16
1735889990000|2025-01-03 07:39:50|457.1|454.8|456.69|454.39|457.11|454.81|456.69|454.39|18
1735890000000|2025-01-03 07:40:00|456.68|454.38|456.68|454.38|456.68|454.38|456.68|454.38|1
1735890010000|2025-01-03 07:40:10|456.7|454.4|456.97|454.67|456.97|454.67|456.68|454.38|17
1735890020000|2025-01-03 07:40:20|457.01|454.71|456.96|454.66|457.01|454.71|456.92|454.62|27
1735890030000|2025-01-03 07:40:30|456.97|454.67|457|454.7|457.01|454.71|456.93|454.63|18
1735890040000|2025-01-03 07:40:40|456.98|454.68|457.08|454.78|457.08|454.78|456.98|454.68|9
1735890050000|2025-01-03 07:40:50|457.09|454.79|457.35|455.05|457.44|455.14|457.09|454.79|22
1735890060000|2025-01-03 07:41:00|457.34|455.04|457.2|454.9|457.34|455.04|457.17|454.87|21
1735890070000|2025-01-03 07:41:10|457.27|454.97|457.04|454.74|457.27|454.97|457.01|454.71|23
1735890080000|2025-01-03 07:41:20|457.02|454.72|456.86|454.56|457.04|454.74|456.83|454.53|26
1735890090000|2025-01-03 07:41:30|456.88|454.58|457.02|454.72|457.07|454.77|456.88|454.58|18
1735890100000|2025-01-03 07:41:40|457.04|454.74|457.03|454.73|457.09|454.79|457.02|454.72|13
1735890110000|2025-01-03 07:41:50|457|454.7|456.96|454.66|457|454.7|456.96|454.66|21
1735890120000|2025-01-03 07:42:00|456.93|454.63|456.9|454.6|456.93|454.63|456.77|454.47|15
1735890130000|2025-01-03 07:42:10|456.91|454.61|456.92|454.62|456.92|454.62|456.83|454.53|18
1735890140000|2025-01-03 07:42:20|456.93|454.63|457.02|454.72|457.03|454.73|456.91|454.61|26
1735890150000|2025-01-03 07:42:30|457.03|454.73|457.02|454.72|457.15|454.85|457.02|454.72|31
1735890160000|2025-01-03 07:42:40|457.03|454.73|456.91|454.61|457.03|454.73|456.83|454.53|20
1735890170000|2025-01-03 07:42:50|456.92|454.62|456.9|454.6|457|454.7|456.89|454.59|16
1735890180000|2025-01-03 07:43:00|456.91|454.61|457.25|454.95|457.25|454.95|456.9|454.6|19
1735890190000|2025-01-03 07:43:10|457.24|454.94|457.27|454.97|457.27|454.97|457.24|454.94|7
1735890200000|2025-01-03 07:43:20|457.28|454.98|457.28|454.98|457.28|454.98|457.2|454.9|11
1735890210000|2025-01-03 07:43:30|457.3|455|457.32|455.02|457.32|455.02|457.3|455|2
1735890260000|2025-01-03 07:44:20|457.34|455.04|457.69|455.39|457.82|455.52|457.34|455.04|13
1735890270000|2025-01-03 07:44:30|457.73|455.43|457.62|455.32|457.8|455.5|457.55|455.25|15
1735890280000|2025-01-03 07:44:40|457.63|455.33|457.57|455.27|457.66|455.36|457.56|455.26|13
1735890290000|2025-01-03 07:44:50|457.56|455.26|457.59|455.29|457.59|455.29|457.55|455.25|10
1735890300000|2025-01-03 07:45:00|457.61|455.31|457.64|455.34|457.66|455.36|457.61|455.31|10
1735890310000|2025-01-03 07:45:10|457.61|455.31|457.47|455.17|457.61|455.31|457.46|455.16|16
1735890320000|2025-01-03 07:45:20|457.46|455.16|457.49|455.19|457.55|455.25|457.45|455.15|13
1735890330000|2025-01-03 07:45:30|457.47|455.17|457.45|455.15|457.52|455.22|457.45|455.15|12
1735890340000|2025-01-03 07:45:40|457.44|455.14|457.26|454.96|457.44|455.14|457.24|454.94|10
1735890350000|2025-01-03 07:45:50|457.27|454.97|457.29|454.99|457.3|455|457.26|454.96|8
1735890360000|2025-01-03 07:46:00|457.3|455|457.36|455.06|457.36|455.06|457.23|454.93|19
1735890370000|2025-01-03 07:46:10|457.37|455.07|457.35|455.05|457.43|455.13|457.35|455.05|18
1735890380000|2025-01-03 07:46:20|457.36|455.06|457.18|454.88|457.39|455.09|457.18|454.88|15
1735890390000|2025-01-03 07:46:30|457.19|454.89|457.23|454.93|457.24|454.94|457.18|454.88|14
1735890400000|2025-01-03 07:46:40|457.25|454.95|457.33|455.03|457.35|455.05|457.25|454.95|13
1735890410000|2025-01-03 07:46:50|457.32|455.02|457.48|455.18|457.49|455.19|457.32|455.02|15
1735890420000|2025-01-03 07:47:00|457.49|455.19|457.54|455.24|457.55|455.25|457.43|455.13|20
1735890430000|2025-01-03 07:47:10|457.48|455.18|457.6|455.3|457.61|455.31|457.48|455.18|21
1735890440000|2025-01-03 07:47:20|457.61|455.31|457.72|455.42|457.72|455.42|457.61|455.31|4
1735890450000|2025-01-03 07:47:30|457.71|455.41|457.71|455.41|457.72|455.42|457.71|455.41|3
1735890460000|2025-01-03 07:47:40|457.72|455.42|457.62|455.32|457.72|455.42|457.62|455.32|4
1735890470000|2025-01-03 07:47:50|457.61|455.31|457.56|455.26|457.63|455.33|457.48|455.18|13
1735890480000|2025-01-03 07:48:00|457.55|455.25|457.72|455.42|457.72|455.42|457.54|455.24|13
1735890490000|2025-01-03 07:48:10|457.71|455.41|457.56|455.26|457.72|455.42|457.54|455.24|18
1735890500000|2025-01-03 07:48:20|457.55|455.25|457.6|455.3|457.6|455.3|457.49|455.19|18
1735890510000|2025-01-03 07:48:30|457.59|455.29|457.55|455.25|457.61|455.31|457.55|455.25|11
1735890520000|2025-01-03 07:48:40|457.53|455.23|457.55|455.25|457.58|455.28|457.53|455.23|7
1735890530000|2025-01-03 07:48:50|457.54|455.24|457.35|455.05|457.54|455.24|457.35|455.05|11
1735890540000|2025-01-03 07:49:00|457.34|455.04|457.35|455.05|457.37|455.07|457.32|455.02|19
1735890550000|2025-01-03 07:49:10|457.34|455.04|457.4|455.1|457.41|455.11|457.34|455.04|17
1735890560000|2025-01-03 07:49:20|457.41|455.11|457.41|455.11|457.41|455.11|457.38|455.08|10
1735890570000|2025-01-03 07:49:30|457.4|455.1|457.4|455.1|457.42|455.12|457.4|455.1|13
1735890580000|2025-01-03 07:49:40|457.37|455.07|457.41|455.11|457.41|455.11|457.32|455.02|14
1735890590000|2025-01-03 07:49:50|457.4|455.1|457.47|455.17|457.48|455.18|457.39|455.09|9
1735890600000|2025-01-03 07:50:00|457.48|455.18|457.63|455.33|457.63|455.33|457.48|455.18|17
1735890610000|2025-01-03 07:50:10|457.62|455.32|457.68|455.38|457.69|455.39|457.62|455.32|9
1735890620000|2025-01-03 07:50:20|457.7|455.4|457.72|455.42|457.72|455.42|457.7|455.4|2
1735890660000|2025-01-03 07:51:00|457.7|455.4|457.65|455.35|457.7|455.4|457.63|455.33|5
1735890670000|2025-01-03 07:51:10|457.66|455.36|457.68|455.38|457.72|455.42|457.66|455.36|9
1735890680000|2025-01-03 07:51:20|457.69|455.39|457.67|455.37|457.72|455.42|457.64|455.34|9
1735890690000|2025-01-03 07:51:30|457.68|455.38|457.72|455.42|457.72|455.42|457.68|455.38|3
1735890730000|2025-01-03 07:52:10|457.78|455.48|457.78|455.48|457.78|455.48|457.78|455.48|1
1735890750000|2025-01-03 07:52:30|457.82|455.52|458.1|455.8|458.1|455.8|457.82|455.52|2
1735890790000|2025-01-03 07:53:10|458.13|455.83|458.15|455.85|458.17|455.87|458.13|455.83|7
1735890800000|2025-01-03 07:53:20|458.16|455.86|458.15|455.85|458.16|455.86|458.15|455.85|2
1735890810000|2025-01-03 07:53:30|458.16|455.86|458.16|455.86|458.16|455.86|458.16|455.86|1
1735890840000|2025-01-03 07:54:00|458.14|455.84|458.14|455.84|458.16|455.86|458.14|455.84|4
1735890850000|2025-01-03 07:54:10|458.04|455.74|458.04|455.74|458.04|455.74|458.02|455.72|4
1735890860000|2025-01-03 07:54:20|458.06|455.76|458.15|455.85|458.17|455.87|458.06|455.76|14
1735890870000|2025-01-03 07:54:30|458.14|455.84|458.16|455.86|458.16|455.86|458.12|455.82|12
1735890880000|2025-01-03 07:54:40|458.13|455.83|458.15|455.85|458.16|455.86|458.1|455.8|14
1735890890000|2025-01-03 07:54:50|458.16|455.86|458.14|455.84|458.16|455.86|458.11|455.81|21
1735890900000|2025-01-03 07:55:00|458.15|455.85|457.9|455.6|458.17|455.87|457.9|455.6|20
1735890910000|2025-01-03 07:55:10|457.87|455.57|457.95|455.65|457.96|455.66|457.87|455.57|10
1735890920000|2025-01-03 07:55:20|457.96|455.66|457.98|455.68|458|455.7|457.95|455.65|10
1735890930000|2025-01-03 07:55:30|457.99|455.69|458.01|455.71|458.03|455.73|457.99|455.69|18
1735890940000|2025-01-03 07:55:40|458.03|455.73|458.01|455.71|458.05|455.75|458|455.7|11
1735890950000|2025-01-03 07:55:50|457.99|455.69|458|455.7|458|455.7|457.94|455.64|7
1735890960000|2025-01-03 07:56:00|457.99|455.69|458|455.7|458.01|455.71|457.96|455.66|9
1735890970000|2025-01-03 07:56:10|458.01|455.71|457.99|455.69|458.01|455.71|457.99|455.69|15
1735890980000|2025-01-03 07:56:20|458|455.7|458.14|455.84|458.15|455.85|457.99|455.69|13
1735890990000|2025-01-03 07:56:30|458.15|455.85|458.19|455.89|458.19|455.89|458.15|455.85|5
1735891000000|2025-01-03 07:56:40|458.16|455.86|458.17|455.87|458.18|455.88|458.16|455.86|10
1735891010000|2025-01-03 07:56:50|458.18|455.88|458.1|455.8|458.19|455.89|458.1|455.8|14
1735891020000|2025-01-03 07:57:00|458.06|455.76|458.07|455.77|458.09|455.79|458.06|455.76|6
1735891030000|2025-01-03 07:57:10|458.08|455.78|458.09|455.79|458.09|455.79|458.08|455.78|2
1735891040000|2025-01-03 07:57:20|458.07|455.77|458.08|455.78|458.1|455.8|458.07|455.77|3
1735891050000|2025-01-03 07:57:30|458.07|455.77|458.03|455.73|458.07|455.77|458.01|455.71|9
1735891060000|2025-01-03 07:57:40|458.02|455.72|457.97|455.67|458.02|455.72|457.97|455.67|3
1735891070000|2025-01-03 07:57:50|457.96|455.66|457.83|455.53|457.96|455.66|457.82|455.52|6
1735891080000|2025-01-03 07:58:00|457.84|455.54|457.55|455.25|457.84|455.54|457.55|455.25|24
1735891090000|2025-01-03 07:58:10|457.56|455.26|457.52|455.22|457.59|455.29|457.52|455.22|12
1735891100000|2025-01-03 07:58:20|457.53|455.23|457.66|455.36|457.66|455.36|457.52|455.22|11
1735891110000|2025-01-03 07:58:30|457.7|455.4|457.69|455.39|457.7|455.4|457.66|455.36|7
1735891120000|2025-01-03 07:58:40|457.67|455.37|457.66|455.36|457.67|455.37|457.66|455.36|2
1735891130000|2025-01-03 07:58:50|457.67|455.37|457.7|455.4|457.7|455.4|457.67|455.37|14
1735891140000|2025-01-03 07:59:00|457.71|455.41|457.71|455.41|457.73|455.43|457.68|455.38|9
1735891150000|2025-01-03 07:59:10|457.73|455.43|457.83|455.53|457.85|455.55|457.68|455.38|22
1735891160000|2025-01-03 07:59:20|457.84|455.54|457.85|455.55|457.85|455.55|457.84|455.54|2
1735891170000|2025-01-03 07:59:30|457.86|455.56|457.82|455.52|457.88|455.58|457.82|455.52|9
1735891180000|2025-01-03 07:59:40|457.78|455.48|457.85|455.55|457.85|455.55|457.78|455.48|8
1735891190000|2025-01-03 07:59:50|457.86|455.56|457.9|455.6|457.9|455.6|457.86|455.56|10
1735891200000|2025-01-03 08:00:00|457.88|455.58|457.98|455.68|458.01|455.71|457.88|455.58|12
1735891210000|2025-01-03 08:00:10|457.99|455.69|457.93|455.63|458.03|455.73|457.91|455.61|15
1735891220000|2025-01-03 08:00:20|457.92|455.62|458.03|455.73|458.03|455.73|457.92|455.62|19
1735891230000|2025-01-03 08:00:30|458.02|455.72|458.01|455.71|458.06|455.76|458|455.7|19
1735891240000|2025-01-03 08:00:40|458.02|455.72|458.22|455.92|458.22|455.92|458.01|455.71|13
1735891250000|2025-01-03 08:00:50|458.23|455.93|458.11|455.81|458.23|455.93|458.11|455.81|18
1735891260000|2025-01-03 08:01:00|458.1|455.8|458.27|455.97|458.27|455.97|458.04|455.74|18
1735891290000|2025-01-03 08:01:30|458.2|455.9|458.09|455.79|458.2|455.9|458.04|455.74|12
1735891300000|2025-01-03 08:01:40|458.12|455.82|458.27|455.97|458.27|455.97|458.11|455.81|17
1735891310000|2025-01-03 08:01:50|458.23|455.93|458.18|455.88|458.23|455.93|458.18|455.88|2
1735891320000|2025-01-03 08:02:00|458.17|455.87|458.27|455.97|458.27|455.97|458.17|455.87|17
1735891400000|2025-01-03 08:03:20|458.28|455.98|458.29|455.99|458.29|455.99|458.28|455.98|2
1735891430000|2025-01-03 08:03:50|458.28|455.98|458.29|455.99|458.29|455.99|458.27|455.97|4
1735891460000|2025-01-03 08:04:20|458.31|456.01|458.34|456.04|458.34|456.04|458.31|456.01|2
1735891550000|2025-01-03 08:05:50|458.38|456.08|458.43|456.13|458.43|456.13|458.38|456.08|2
1735891650000|2025-01-03 08:07:30|458.5|456.2|458.57|456.27|458.58|456.28|458.5|456.2|7
1735891660000|2025-01-03 08:07:40|458.56|456.26|458.58|456.28|458.58|456.28|458.56|456.26|3
1735891780000|2025-01-03 08:09:40|458.49|456.19|458.52|456.22|458.54|456.24|458.48|456.18|9
1735891790000|2025-01-03 08:09:50|458.5|456.2|458.29|455.99|458.5|456.2|458.23|455.93|20
1735891800000|2025-01-03 08:10:00|458.3|456|458.23|455.93|458.32|456.02|458.23|455.93|13
1735891810000|2025-01-03 08:10:10|458.21|455.91|458.12|455.82|458.21|455.91|458.12|455.82|5
1735891820000|2025-01-03 08:10:20|458.09|455.79|458.08|455.78|458.12|455.82|458.08|455.78|6
1735891830000|2025-01-03 08:10:30|458.07|455.77|458.05|455.75|458.07|455.77|457.99|455.69|14
1735891840000|2025-01-03 08:10:40|458.06|455.76|458|455.7|458.06|455.76|457.97|455.67|8
1735891850000|2025-01-03 08:10:50|458.06|455.76|458.05|455.75|458.06|455.76|458.03|455.73|14
1735891860000|2025-01-03 08:11:00|458.06|455.76|458.09|455.79|458.11|455.81|458.05|455.75|18
1735891870000|2025-01-03 08:11:10|458.08|455.78|458.2|455.9|458.22|455.92|458.08|455.78|12
1735891880000|2025-01-03 08:11:20|458.23|455.93|458.23|455.93|458.27|455.97|458.2|455.9|18
1735891890000|2025-01-03 08:11:30|458.24|455.94|458.31|456.01|458.31|456.01|458.23|455.93|17
1735891900000|2025-01-03 08:11:40|458.3|456|458.23|455.93|458.31|456.01|458.23|455.93|14
1735891910000|2025-01-03 08:11:50|458.26|455.96|458.29|455.99|458.29|455.99|458.22|455.92|11
1735891920000|2025-01-03 08:12:00|458.28|455.98|458.25|455.95|458.28|455.98|458.25|455.95|4
1735891930000|2025-01-03 08:12:10|458.26|455.96|458.27|455.97|458.3|456|458.23|455.93|20
1735891940000|2025-01-03 08:12:20|458.23|455.93|458.25|455.95|458.27|455.97|458.23|455.93|7
1735891950000|2025-01-03 08:12:30|458.24|455.94|458.25|455.95|458.25|455.95|458.12|455.82|21
1735891960000|2025-01-03 08:12:40|458.21|455.91|458.22|455.92|458.23|455.93|458.21|455.91|12
1735891970000|2025-01-03 08:12:50|458.23|455.93|458.26|455.96|458.26|455.96|458.22|455.92|13
1735891980000|2025-01-03 08:13:00|458.25|455.95|458.3|456|458.3|456|458.18|455.88|19
1735891990000|2025-01-03 08:13:10|458.31|456.01|458.33|456.03|458.39|456.09|458.31|456.01|19
1735892000000|2025-01-03 08:13:20|458.35|456.05|458.36|456.06|458.37|456.07|458.32|456.02|16
1735892010000|2025-01-03 08:13:30|458.37|456.07|458.39|456.09|458.39|456.09|458.34|456.04|16
1735892020000|2025-01-03 08:13:40|458.38|456.08|458.38|456.08|458.4|456.1|458.38|456.08|13
1735892030000|2025-01-03 08:13:50|458.39|456.09|458.37|456.07|458.39|456.09|458.3|456|13
1735892040000|2025-01-03 08:14:00|458.35|456.05|458.39|456.09|458.39|456.09|458.35|456.05|10
1735892050000|2025-01-03 08:14:10|458.4|456.1|458.36|456.06|458.4|456.1|458.36|456.06|15
1735892060000|2025-01-03 08:14:20|458.37|456.07|458.4|456.1|458.4|456.1|458.37|456.07|6
1735892110000|2025-01-03 08:15:10|458.61|456.31|458.61|456.31|458.61|456.31|458.61|456.31|1
1735892140000|2025-01-03 08:15:40|458.58|456.28|458.55|456.25|458.58|456.28|458.55|456.25|4
1735892150000|2025-01-03 08:15:50|458.56|456.26|458.54|456.24|458.56|456.26|458.54|456.24|4
1735892160000|2025-01-03 08:16:00|458.55|456.25|458.61|456.31|458.61|456.31|458.55|456.25|8
1735892230000|2025-01-03 08:17:10|458.69|456.39|458.78|456.48|458.78|456.48|458.69|456.39|2
1735892260000|2025-01-03 08:17:40|458.8|456.5|458.8|456.5|458.8|456.5|458.8|456.5|1
1735892290000|2025-01-03 08:18:10|458.96|456.66|459.06|456.76|459.07|456.77|458.96|456.66|5
1735892300000|2025-01-03 08:18:20|459.07|456.77|459.1|456.8|459.11|456.81|459.07|456.77|5
1735892310000|2025-01-03 08:18:30|459.11|456.81|459.14|456.84|459.16|456.86|459.11|456.81|7
1735892320000|2025-01-03 08:18:40|459.15|456.85|459.15|456.85|459.16|456.86|459.15|456.85|3
1735892330000|2025-01-03 08:18:50|459.16|456.86|459.15|456.85|459.16|456.86|459.12|456.82|10
1735892340000|2025-01-03 08:19:00|459.16|456.86|459.17|456.87|459.19|456.89|459.13|456.83|20
1735892350000|2025-01-03 08:19:10|459.16|456.86|459.16|456.86|459.2|456.9|459.16|456.86|17
1735892360000|2025-01-03 08:19:20|459.15|456.85|459.17|456.87|459.17|456.87|459.15|456.85|5
1735892370000|2025-01-03 08:19:30|459.18|456.88|459.2|456.9|459.2|456.9|459.18|456.88|5
1735892380000|2025-01-03 08:19:40|459.15|456.85|459.17|456.87|459.18|456.88|459.14|456.84|6
1735892390000|2025-01-03 08:19:50|459.18|456.88|459.17|456.87|459.18|456.88|459.16|456.86|3
1735892400000|2025-01-03 08:20:00|459.15|456.85|459.1|456.8|459.15|456.85|459.02|456.72|13
1735892410000|2025-01-03 08:20:10|459.08|456.78|459.17|456.87|459.18|456.88|459.08|456.78|9
1735892420000|2025-01-03 08:20:20|459.18|456.88|459.2|456.9|459.2|456.9|459.17|456.87|9
1735892590000|2025-01-03 08:23:10|459.25|456.95|459.3|457|459.3|457|459.25|456.95|2
1735892600000|2025-01-03 08:23:20|459.36|457.06|459.42|457.12|459.42|457.12|459.36|457.06|2
1735892640000|2025-01-03 08:24:00|459.35|457.05|459.31|457.01|459.35|457.05|459.31|457.01|2
1735892650000|2025-01-03 08:24:10|459.32|457.02|459.27|456.97|459.33|457.03|459.27|456.97|9
1735892660000|2025-01-03 08:24:20|459.24|456.94|459.29|456.99|459.3|457|459.24|456.94|9
1735892670000|2025-01-03 08:24:30|459.3|457|459.38|457.08|459.38|457.08|459.26|456.96|19
1735892680000|2025-01-03 08:24:40|459.36|457.06|459.38|457.08|459.41|457.11|459.33|457.03|10
1735892690000|2025-01-03 08:24:50|459.39|457.09|459.42|457.12|459.42|457.12|459.39|457.09|5
1735892700000|2025-01-03 08:25:00|459.43|457.13|459.45|457.15|459.46|457.16|459.43|457.13|8
1735892730000|2025-01-03 08:25:30|459.46|457.16|459.46|457.16|459.46|457.16|459.45|457.15|7
1735892740000|2025-01-03 08:25:40|459.45|457.15|459.45|457.15|459.45|457.15|459.42|457.12|6
1735892750000|2025-01-03 08:25:50|459.46|457.16|459.51|457.21|459.51|457.21|459.46|457.16|4
1735892760000|2025-01-03 08:26:00|459.54|457.24|459.57|457.27|459.57|457.27|459.54|457.24|3
1735892770000|2025-01-03 08:26:10|459.55|457.25|459.57|457.27|459.58|457.28|459.55|457.25|5
1735892790000|2025-01-03 08:26:30|459.56|457.26|459.67|457.37|459.7|457.4|459.53|457.23|9
1735892800000|2025-01-03 08:26:40|459.7|457.4|459.64|457.34|459.7|457.4|459.62|457.32|5
1735892810000|2025-01-03 08:26:50|459.63|457.33|459.63|457.33|459.63|457.33|459.63|457.33|1
1735892820000|2025-01-03 08:27:00|459.68|457.38|459.67|457.37|459.68|457.38|459.63|457.33|3
1735892830000|2025-01-03 08:27:10|459.65|457.35|459.77|457.47|459.77|457.47|459.64|457.34|13
1735892840000|2025-01-03 08:27:20|459.75|457.45|459.54|457.24|459.76|457.46|459.53|457.23|12
1735892850000|2025-01-03 08:27:30|459.53|457.23|459.41|457.11|459.53|457.23|459.41|457.11|7
1735892870000|2025-01-03 08:27:50|459.4|457.1|459.01|456.71|459.4|457.1|459.01|456.71|16
1735892880000|2025-01-03 08:28:00|459.04|456.74|458.75|456.45|459.04|456.74|458.72|456.42|20
1735892890000|2025-01-03 08:28:10|458.78|456.48|458.71|456.41|458.78|456.48|458.68|456.38|18
1735892900000|2025-01-03 08:28:20|458.72|456.42|458.78|456.48|458.78|456.48|458.72|456.42|7
1735892910000|2025-01-03 08:28:30|458.79|456.49|459.02|456.72|459.02|456.72|458.74|456.44|15
1735892920000|2025-01-03 08:28:40|459.01|456.71|458.97|456.67|459.02|456.72|458.94|456.64|9
1735892930000|2025-01-03 08:28:50|458.95|456.65|458.9|456.6|458.98|456.68|458.9|456.6|7
1735892940000|2025-01-03 08:29:00|458.87|456.57|458.95|456.65|458.95|456.65|458.87|456.57|10
1735892950000|2025-01-03 08:29:10|458.91|456.61|458.81|456.51|458.91|456.61|458.76|456.46|10
1735892960000|2025-01-03 08:29:20|458.8|456.5|458.79|456.49|458.81|456.51|458.75|456.45|11
1735892970000|2025-01-03 08:29:30|458.78|456.48|458.75|456.45|458.78|456.48|458.75|456.45|4
1735892980000|2025-01-03 08:29:40|458.74|456.44|458.69|456.39|458.74|456.44|458.69|456.39|3
1735892990000|2025-01-03 08:29:50|458.7|456.4|458.7|456.4|458.76|456.46|458.68|456.38|13
1735893000000|2025-01-03 08:30:00|458.67|456.37|458.26|455.96|458.67|456.37|458.16|455.86|32
1735893010000|2025-01-03 08:30:10|458.25|455.95|457.97|455.67|458.26|455.96|457.88|455.58|26
1735893020000|2025-01-03 08:30:20|457.98|455.68|457.98|455.68|458.06|455.76|457.97|455.67|30
1735893030000|2025-01-03 08:30:30|457.97|455.67|458.02|455.72|458.08|455.78|457.73|455.43|22
1735893040000|2025-01-03 08:30:40|458|455.7|458.23|455.93|458.23|455.93|457.9|455.6|24
1735893050000|2025-01-03 08:30:50|458.27|455.97|458.23|455.93|458.29|455.99|458.17|455.87|20
1735893060000|2025-01-03 08:31:00|458.2|455.9|458.2|455.9|458.27|455.97|458.13|455.83|16
1735893070000|2025-01-03 08:31:10|458.21|455.91|458.38|456.08|458.39|456.09|458.17|455.87|19
1735893080000|2025-01-03 08:31:20|458.39|456.09|458.4|456.1|458.41|456.11|458.29|455.99|21
1735893090000|2025-01-03 08:31:30|458.33|456.03|458.19|455.89|458.34|456.04|458.15|455.85|19
1735893100000|2025-01-03 08:31:40|458.21|455.91|458.13|455.83|458.23|455.93|458.04|455.74|18
1735893110000|2025-01-03 08:31:50|458.08|455.78|457.85|455.55|458.08|455.78|457.68|455.38|16
1735893120000|2025-01-03 08:32:00|457.84|455.54|457.59|455.29|457.84|455.54|457.53|455.23|20
1735893130000|2025-01-03 08:32:10|457.56|455.26|457.46|455.16|457.64|455.34|457.45|455.15|15
1735893140000|2025-01-03 08:32:20|457.44|455.14|457.43|455.13|457.45|455.15|457.38|455.08|9
1735893150000|2025-01-03 08:32:30|457.42|455.12|457.34|455.04|457.43|455.13|457.26|454.96|21
1735893160000|2025-01-03 08:32:40|457.35|455.05|457.33|455.03|457.36|455.06|457.28|454.98|18
1735893170000|2025-01-03 08:32:50|457.32|455.02|457.28|454.98|457.34|455.04|457.28|454.98|20
1735893180000|2025-01-03 08:33:00|457.3|455|457.05|454.75|457.31|455.01|457.02|454.72|23
1735893190000|2025-01-03 08:33:10|457.06|454.76|457.21|454.91|457.21|454.91|457.02|454.72|20
1735893200000|2025-01-03 08:33:20|457.22|454.92|457.02|454.72|457.35|455.05|457.02|454.72|26
1735893210000|2025-01-03 08:33:30|457.01|454.71|457.12|454.82|457.13|454.83|457.01|454.71|11
1735893220000|2025-01-03 08:33:40|457.11|454.81|457.11|454.81|457.16|454.86|457.11|454.81|25
1735893230000|2025-01-03 08:33:50|457.14|454.84|457.15|454.85|457.22|454.92|457.12|454.82|16
1735893240000|2025-01-03 08:34:00|457.14|454.84|457.22|454.92|457.22|454.92|457.06|454.76|20
1735893250000|2025-01-03 08:34:10|457.21|454.91|457.14|454.84|457.22|454.92|457.14|454.84|7
1735893260000|2025-01-03 08:34:20|457.1|454.8|457.14|454.84|457.16|454.86|457.09|454.79|15
1735893270000|2025-01-03 08:34:30|457.15|454.85|457.04|454.74|457.15|454.85|457.04|454.74|17
1735893280000|2025-01-03 08:34:40|457.07|454.77|457.14|454.84|457.33|455.03|457.07|454.77|25
1735893290000|2025-01-03 08:34:50|457.19|454.89|457.46|455.16|457.47|455.17|457.15|454.85|22
1735893300000|2025-01-03 08:35:00|457.51|455.21|457.44|455.14|457.56|455.26|457.39|455.09|24
1735893310000|2025-01-03 08:35:10|457.45|455.15|457.44|455.14|457.48|455.18|457.36|455.06|24
1735893320000|2025-01-03 08:35:20|457.43|455.13|457.59|455.29|457.61|455.31|457.43|455.13|16
1735893330000|2025-01-03 08:35:30|457.58|455.28|457.59|455.29|457.61|455.31|457.58|455.28|13
1735893340000|2025-01-03 08:35:40|457.6|455.3|457.61|455.31|457.61|455.31|457.6|455.3|2
1735893350000|2025-01-03 08:35:50|457.8|455.5|457.8|455.5|457.8|455.5|457.8|455.5|1
1735893390000|2025-01-03 08:36:30|457.88|455.58|457.97|455.67|457.97|455.67|457.88|455.58|2
1735893400000|2025-01-03 08:36:40|458.12|455.82|458.32|456.02|458.32|456.02|458.12|455.82|16
1735893410000|2025-01-03 08:36:50|458.31|456.01|458.24|455.94|458.37|456.07|458.24|455.94|9
1735893420000|2025-01-03 08:37:00|458.32|456.02|458.51|456.21|458.51|456.21|458.32|456.02|10
1735893450000|2025-01-03 08:37:30|458.54|456.24|458.58|456.28|458.58|456.28|458.54|456.24|2
1735893470000|2025-01-03 08:37:50|458.52|456.22|458.58|456.28|458.58|456.28|458.49|456.19|4
1735893510000|2025-01-03 08:38:30|458.61|456.31|458.64|456.34|458.64|456.34|458.61|456.31|2
1735893540000|2025-01-03 08:39:00|458.6|456.3|458.62|456.32|458.63|456.33|458.6|456.3|9
1735893550000|2025-01-03 08:39:10|458.63|456.33|458.61|456.31|458.64|456.34|458.58|456.28|7
1735893560000|2025-01-03 08:39:20|458.62|456.32|458.61|456.31|458.62|456.32|458.61|456.31|4
1735893570000|2025-01-03 08:39:30|458.62|456.32|458.64|456.34|458.64|456.34|458.62|456.32|2
1735893620000|2025-01-03 08:40:20|458.65|456.35|458.83|456.53|458.83|456.53|458.65|456.35|5
1735893650000|2025-01-03 08:40:50|458.84|456.54|458.84|456.54|458.84|456.54|458.84|456.54|1
1735893670000|2025-01-03 08:41:10|458.94|456.64|459.05|456.75|459.05|456.75|458.94|456.64|4
1735893710000|2025-01-03 08:41:50|459.04|456.74|458.95|456.65|459.04|456.74|458.9|456.6|4
1735893720000|2025-01-03 08:42:00|458.94|456.64|459.05|456.75|459.05|456.75|458.94|456.64|12
1735893730000|2025-01-03 08:42:10|459.02|456.72|458.94|456.64|459.02|456.72|458.92|456.62|5
1735893740000|2025-01-03 08:42:20|458.9|456.6|458.95|456.65|458.96|456.66|458.9|456.6|14
1735893750000|2025-01-03 08:42:30|458.94|456.64|458.95|456.65|458.96|456.66|458.92|456.62|11
1735893760000|2025-01-03 08:42:40|458.96|456.66|459.03|456.73|459.04|456.74|458.96|456.66|8
1735893770000|2025-01-03 08:42:50|459.04|456.74|459.11|456.81|459.12|456.82|459.04|456.74|6
1735893780000|2025-01-03 08:43:00|459.12|456.82|459.09|456.79|459.12|456.82|459.07|456.77|6
1735893790000|2025-01-03 08:43:10|459.1|456.8|459.21|456.91|459.21|456.91|459.1|456.8|17
1735893800000|2025-01-03 08:43:20|459.18|456.88|459.21|456.91|459.22|456.92|459.18|456.88|6
1735893820000|2025-01-03 08:43:40|459.16|456.86|459.11|456.81|459.16|456.86|459.09|456.79|7
1735893830000|2025-01-03 08:43:50|459.05|456.75|459.09|456.79|459.09|456.79|459.05|456.75|2
1735893840000|2025-01-03 08:44:00|459.05|456.75|459.07|456.77|459.14|456.84|459.05|456.75|14
1735893850000|2025-01-03 08:44:10|459.13|456.83|459.09|456.79|459.13|456.83|459.05|456.75|9
1735893860000|2025-01-03 08:44:20|459.06|456.76|459.26|456.96|459.26|456.96|459.06|456.76|18
1735893870000|2025-01-03 08:44:30|459.18|456.88|459.17|456.87|459.24|456.94|459.15|456.85|12
1735893880000|2025-01-03 08:44:40|459.14|456.84|459.19|456.89|459.23|456.93|459.12|456.82|10
1735893890000|2025-01-03 08:44:50|459.23|456.93|459.26|456.96|459.27|456.97|459.21|456.91|6
1735893900000|2025-01-03 08:45:00|459.27|456.97|459.46|457.16|459.46|457.16|459.27|456.97|19
1735893910000|2025-01-03 08:45:10|459.47|457.17|459.48|457.18|459.48|457.18|459.47|457.17|2
1735893920000|2025-01-03 08:45:20|459.45|457.15|459.48|457.18|459.48|457.18|459.43|457.13|7
1735893930000|2025-01-03 08:45:30|459.47|457.17|459.3|457|459.48|457.18|459.23|456.93|17
1735893940000|2025-01-03 08:45:40|459.31|457.01|459.39|457.09|459.39|457.09|459.3|457|10
1735893950000|2025-01-03 08:45:50|459.31|457.01|459.21|456.91|459.36|457.06|459.2|456.9|14
1735893960000|2025-01-03 08:46:00|459.25|456.95|459.2|456.9|459.25|456.95|459.1|456.8|11
1735893970000|2025-01-03 08:46:10|459.21|456.91|459.09|456.79|459.26|456.96|459.06|456.76|21
1735893980000|2025-01-03 08:46:20|459.1|456.8|459.05|456.75|459.1|456.8|459.05|456.75|9
1735893990000|2025-01-03 08:46:30|459.06|456.76|459.09|456.79|459.15|456.85|459.06|456.76|18
1735894000000|2025-01-03 08:46:40|459.08|456.78|459.01|456.71|459.08|456.78|459|456.7|8
1735894010000|2025-01-03 08:46:50|459.02|456.72|459.06|456.76|459.06|456.76|459.01|456.71|11
1735894020000|2025-01-03 08:47:00|459.07|456.77|459.09|456.79|459.12|456.82|459.05|456.75|19
1735894030000|2025-01-03 08:47:10|459.1|456.8|459.03|456.73|459.1|456.8|459|456.7|16
1735894040000|2025-01-03 08:47:20|459.04|456.74|458.95|456.65|459.04|456.74|458.95|456.65|18
1735894050000|2025-01-03 08:47:30|459.02|456.72|459.05|456.75|459.06|456.76|459|456.7|11
1735894060000|2025-01-03 08:47:40|459.06|456.76|458.82|456.52|459.06|456.76|458.78|456.48|16
1735894070000|2025-01-03 08:47:50|458.81|456.51|458.79|456.49|458.81|456.51|458.77|456.47|10
1735894080000|2025-01-03 08:48:00|458.8|456.5|458.81|456.51|458.85|456.55|458.75|456.45|15
1735894090000|2025-01-03 08:48:10|458.73|456.43|458.94|456.64|458.96|456.66|458.73|456.43|19
1735894100000|2025-01-03 08:48:20|458.89|456.59|458.84|456.54|458.95|456.65|458.83|456.53|15
1735894110000|2025-01-03 08:48:30|458.87|456.57|459.03|456.73|459.05|456.75|458.87|456.57|18
1735894120000|2025-01-03 08:48:40|459.04|456.74|459.07|456.77|459.15|456.85|459.04|456.74|18
1735894130000|2025-01-03 08:48:50|459.08|456.78|458.96|456.66|459.08|456.78|458.93|456.63|15
1735894140000|2025-01-03 08:49:00|458.99|456.69|458.77|456.47|458.99|456.69|458.77|456.47|20
1735894150000|2025-01-03 08:49:10|458.75|456.45|458.77|456.47|458.77|456.47|458.75|456.45|5
1735894160000|2025-01-03 08:49:20|458.76|456.46|458.73|456.43|458.76|456.46|458.69|456.39|5
1735894170000|2025-01-03 08:49:30|458.74|456.44|458.85|456.55|458.86|456.56|458.74|456.44|15
1735894180000|2025-01-03 08:49:40|458.84|456.54|458.74|456.44|458.85|456.55|458.74|456.44|10
1735894190000|2025-01-03 08:49:50|458.76|456.46|458.81|456.51|458.82|456.52|458.74|456.44|11
1735894200000|2025-01-03 08:50:00|458.8|456.5|458.83|456.53|458.85|456.55|458.7|456.4|21
1735894210000|2025-01-03 08:50:10|458.82|456.52|459.02|456.72|459.02|456.72|458.82|456.52|20
1735894220000|2025-01-03 08:50:20|459.03|456.73|459.11|456.81|459.18|456.88|458.99|456.69|22
1735894230000|2025-01-03 08:50:30|459.03|456.73|459.03|456.73|459.06|456.76|458.99|456.69|9
1735894240000|2025-01-03 08:50:40|459.05|456.75|459.04|456.74|459.05|456.75|459.02|456.72|9
1735894250000|2025-01-03 08:50:50|459|456.7|458.97|456.67|459|456.7|458.96|456.66|4
1735894260000|2025-01-03 08:51:00|458.94|456.64|458.85|456.55|458.96|456.66|458.8|456.5|12
1735894270000|2025-01-03 08:51:10|458.86|456.56|458.86|456.56|458.87|456.57|458.81|456.51|8
1735894280000|2025-01-03 08:51:20|458.87|456.57|459.04|456.74|459.04|456.74|458.86|456.56|16
1735894290000|2025-01-03 08:51:30|459|456.7|459|456.7|459.05|456.75|459|456.7|6
1735894300000|2025-01-03 08:51:40|459.05|456.75|459.05|456.75|459.05|456.75|459|456.7|8
1735894310000|2025-01-03 08:51:50|459.03|456.73|459.09|456.79|459.09|456.79|459.03|456.73|12
1735894320000|2025-01-03 08:52:00|459.08|456.78|458.91|456.61|459.09|456.79|458.91|456.61|15
1735894330000|2025-01-03 08:52:10|458.95|456.65|458.85|456.55|458.96|456.66|458.84|456.54|9
1735894340000|2025-01-03 08:52:20|458.86|456.56|458.9|456.6|458.96|456.66|458.84|456.54|19
1735894350000|2025-01-03 08:52:30|458.89|456.59|459.21|456.91|459.21|456.91|458.89|456.59|21
1735894360000|2025-01-03 08:52:40|459.2|456.9|459.21|456.91|459.3|457|459.17|456.87|16
1735894370000|2025-01-03 08:52:50|459.22|456.92|459.08|456.78|459.22|456.92|459.08|456.78|5
1735894380000|2025-01-03 08:53:00|459.09|456.79|459.13|456.83|459.16|456.86|459.09|456.79|7
1735894390000|2025-01-03 08:53:10|459.19|456.89|459.13|456.83|459.2|456.9|459.13|456.83|8
1735894400000|2025-01-03 08:53:20|459.16|456.86|459.14|456.84|459.17|456.87|459.14|456.84|4
1735894410000|2025-01-03 08:53:30|459.19|456.89|459.14|456.84|459.19|456.89|459.14|456.84|2
1735894420000|2025-01-03 08:53:40|459.11|456.81|459.25|456.95|459.25|456.95|459.11|456.81|8
1735894430000|2025-01-03 08:53:50|459.27|456.97|459.33|457.03|459.33|457.03|459.24|456.94|6
1735894440000|2025-01-03 08:54:00|459.34|457.04|459.31|457.01|459.34|457.04|459.22|456.92|9
1735894450000|2025-01-03 08:54:10|459.29|456.99|459.31|457.01|459.31|457.01|459.29|456.99|3
1735894460000|2025-01-03 08:54:20|459.25|456.95|459.27|456.97|459.27|456.97|459.21|456.91|8
1735894470000|2025-01-03 08:54:30|459.24|456.94|459.21|456.91|459.24|456.94|459.19|456.89|6
1735894480000|2025-01-03 08:54:40|459.2|456.9|459.23|456.93|459.23|456.93|459.2|456.9|9
1735894490000|2025-01-03 08:54:50|459.24|456.94|459.23|456.93|459.24|456.94|459.21|456.91|4
1735894500000|2025-01-03 08:55:00|459.25|456.95|459.33|457.03|459.34|457.04|459.2|456.9|15
1735894510000|2025-01-03 08:55:10|459.34|457.04|459.35|457.05|459.35|457.05|459.33|457.03|8
1735894520000|2025-01-03 08:55:20|459.32|457.02|459.36|457.06|459.36|457.06|459.32|457.02|4
1735894550000|2025-01-03 08:55:50|459.34|457.04|459.19|456.89|459.34|457.04|459.15|456.85|10
1735894560000|2025-01-03 08:56:00|459.2|456.9|458.96|456.66|459.22|456.92|458.95|456.65|11
1735894570000|2025-01-03 08:56:10|458.97|456.67|458.99|456.69|459.05|456.75|458.97|456.67|7
1735894580000|2025-01-03 08:56:20|458.98|456.68|459.03|456.73|459.05|456.75|458.95|456.65|15
1735894590000|2025-01-03 08:56:30|459.04|456.74|459.04|456.74|459.04|456.74|458.95|456.65|12
1735894600000|2025-01-03 08:56:40|459.08|456.78|459.14|456.84|459.14|456.84|459.08|456.78|10
1735894610000|2025-01-03 08:56:50|459.13|456.83|459.21|456.91|459.23|456.93|459.13|456.83|14
1735894620000|2025-01-03 08:57:00|459.22|456.92|458.94|456.64|459.23|456.93|458.94|456.64|12
1735894630000|2025-01-03 08:57:10|458.93|456.63|458.91|456.61|458.95|456.65|458.81|456.51|18
1735894640000|2025-01-03 08:57:20|458.9|456.6|458.85|456.55|458.93|456.63|458.84|456.54|11
1735894650000|2025-01-03 08:57:30|458.84|456.54|458.81|456.51|458.91|456.61|458.81|456.51|10
1735894660000|2025-01-03 08:57:40|458.79|456.49|458.69|456.39|458.79|456.49|458.69|456.39|9
1735894670000|2025-01-03 08:57:50|458.7|456.4|458.79|456.49|458.8|456.5|458.7|456.4|15
1735894680000|2025-01-03 08:58:00|458.8|456.5|458.94|456.64|458.94|456.64|458.8|456.5|19
1735894690000|2025-01-03 08:58:10|458.93|456.63|458.89|456.59|458.93|456.63|458.87|456.57|14
1735894700000|2025-01-03 08:58:20|458.9|456.6|458.89|456.59|458.91|456.61|458.89|456.59|12
1735894710000|2025-01-03 08:58:30|458.9|456.6|458.92|456.62|458.92|456.62|458.9|456.6|4
1735894720000|2025-01-03 08:58:40|458.94|456.64|458.91|456.61|458.98|456.68|458.91|456.61|19
1735894730000|2025-01-03 08:58:50|458.89|456.59|458.91|456.61|458.92|456.62|458.89|456.59|16
1735894740000|2025-01-03 08:59:00|458.92|456.62|458.88|456.58|458.92|456.62|458.88|456.58|10
1735894750000|2025-01-03 08:59:10|458.86|456.56|458.83|456.53|458.86|456.56|458.83|456.53|5
1735894760000|2025-01-03 08:59:20|458.81|456.51|458.97|456.67|458.98|456.68|458.81|456.51|18
1735894770000|2025-01-03 08:59:30|458.98|456.68|458.99|456.69|458.99|456.69|458.93|456.63|12
1735894780000|2025-01-03 08:59:40|458.98|456.68|458.95|456.65|458.99|456.69|458.95|456.65|12
1735894790000|2025-01-03 08:59:50|458.93|456.63|458.83|456.53|458.97|456.67|458.79|456.49|10
1735894800000|2025-01-03 09:00:00|458.84|456.54|458.94|456.64|458.94|456.64|458.84|456.54|15
1735894810000|2025-01-03 09:00:10|458.93|456.63|458.93|456.63|458.93|456.63|458.88|456.58|11
1735894820000|2025-01-03 09:00:20|458.91|456.61|458.93|456.63|458.94|456.64|458.88|456.58|9
1735894830000|2025-01-03 09:00:30|458.94|456.64|458.93|456.63|458.94|456.64|458.93|456.63|10
1735894840000|2025-01-03 09:00:40|458.94|456.64|459.06|456.76|459.07|456.77|458.93|456.63|14
1735894850000|2025-01-03 09:00:50|459.05|456.75|459.17|456.87|459.2|456.9|459.05|456.75|20
1735894860000|2025-01-03 09:01:00|459.18|456.88|459.35|457.05|459.35|457.05|459.18|456.88|17
1735894980000|2025-01-03 09:03:00|459.36|457.06|459.36|457.06|459.36|457.06|459.36|457.06|1
1735895000000|2025-01-03 09:03:20|459.42|457.12|459.56|457.26|459.56|457.26|459.42|457.12|2
1735895070000|2025-01-03 09:04:30|459.57|457.27|459.59|457.29|459.59|457.29|459.57|457.27|2
1735895090000|2025-01-03 09:04:50|459.61|457.31|459.63|457.33|459.63|457.33|459.61|457.31|2
1735895100000|2025-01-03 09:05:00|459.72|457.42|459.97|457.67|460.01|457.71|459.72|457.42|9
1735895110000|2025-01-03 09:05:10|459.96|457.66|460.06|457.76|460.06|457.76|459.96|457.66|13
1735895120000|2025-01-03 09:05:20|460.05|457.75|459.97|457.67|460.06|457.76|459.97|457.67|13
1735895130000|2025-01-03 09:05:30|460.01|457.71|460.02|457.72|460.03|457.73|459.99|457.69|13
1735895140000|2025-01-03 09:05:40|459.99|457.69|460.11|457.81|460.13|457.83|459.99|457.69|15
1735895150000|2025-01-03 09:05:50|460.13|457.83|460|457.7|460.13|457.83|459.96|457.66|14
1735895160000|2025-01-03 09:06:00|459.98|457.68|459.97|457.67|459.98|457.68|459.97|457.67|2
1735895170000|2025-01-03 09:06:10|460.03|457.73|459.97|457.67|460.03|457.73|459.97|457.67|4
1735895180000|2025-01-03 09:06:20|460|457.7|460|457.7|460|457.7|460|457.7|1
1735895190000|2025-01-03 09:06:30|459.98|457.68|460.08|457.78|460.12|457.82|459.98|457.68|10
1735895200000|2025-01-03 09:06:40|460.12|457.82|460.15|457.85|460.15|457.85|460.08|457.78|10
1735895210000|2025-01-03 09:06:50|460.16|457.86|460.09|457.79|460.16|457.86|460.09|457.79|9
1735895220000|2025-01-03 09:07:00|460.12|457.82|460.1|457.8|460.15|457.85|460.1|457.8|9
1735895230000|2025-01-03 09:07:10|460.09|457.79|459.96|457.66|460.09|457.79|459.96|457.66|8
1735895240000|2025-01-03 09:07:20|459.95|457.65|459.98|457.68|459.99|457.69|459.92|457.62|11
1735895250000|2025-01-03 09:07:30|459.96|457.66|459.9|457.6|459.96|457.66|459.88|457.58|7
1735895260000|2025-01-03 09:07:40|459.88|457.58|459.86|457.56|459.95|457.65|459.85|457.55|5
1735895270000|2025-01-03 09:07:50|459.88|457.58|459.83|457.53|459.88|457.58|459.83|457.53|4
1735895280000|2025-01-03 09:08:00|459.82|457.52|459.91|457.61|459.91|457.61|459.78|457.48|9
1735895290000|2025-01-03 09:08:10|459.92|457.62|460.15|457.85|460.15|457.85|459.9|457.6|18
1735895300000|2025-01-03 09:08:20|460.16|457.86|460.14|457.84|460.16|457.86|460.13|457.83|11
1735895310000|2025-01-03 09:08:30|460.16|457.86|460.18|457.88|460.18|457.88|460.16|457.86|3
1735895450000|2025-01-03 09:10:50|460.27|457.97|460.35|458.05|460.36|458.06|460.27|457.97|7
1735895460000|2025-01-03 09:11:00|460.36|458.06|460.26|457.96|460.36|458.06|460.23|457.93|7
1735895470000|2025-01-03 09:11:10|460.27|457.97|460.27|457.97|460.32|458.02|460.27|457.97|13
1735895480000|2025-01-03 09:11:20|460.26|457.96|460.28|457.98|460.34|458.04|460.26|457.96|18
1735895490000|2025-01-03 09:11:30|460.29|457.99|460.31|458.01|460.31|458.01|460.28|457.98|8
1735895500000|2025-01-03 09:11:40|460.33|458.03|460.41|458.11|460.41|458.11|460.33|458.03|6
1735895530000|2025-01-03 09:12:10|460.48|458.18|460.55|458.25|460.55|458.25|460.48|458.18|2
1735895580000|2025-01-03 09:13:00|460.56|458.26|460.58|458.28|460.58|458.28|460.56|458.26|2
1735895590000|2025-01-03 09:13:10|460.59|458.29|460.61|458.31|460.61|458.31|460.59|458.29|2
1735895620000|2025-01-03 09:13:40|460.59|458.29|460.59|458.29|460.59|458.29|460.59|458.29|1
1735895630000|2025-01-03 09:13:50|460.6|458.3|460.57|458.27|460.61|458.31|460.57|458.27|7
1735895640000|2025-01-03 09:14:00|460.61|458.31|460.61|458.31|460.61|458.31|460.61|458.31|1
1735895650000|2025-01-03 09:14:10|460.63|458.33|460.63|458.33|460.63|458.33|460.63|458.33|1
1735895660000|2025-01-03 09:14:20|460.65|458.35|460.63|458.33|460.65|458.35|460.44|458.14|14
1735895670000|2025-01-03 09:14:30|460.65|458.35|460.77|458.47|460.77|458.47|460.65|458.35|2
1735895680000|2025-01-03 09:14:40|460.83|458.53|460.9|458.6|460.9|458.6|460.83|458.53|2
1735895710000|2025-01-03 09:15:10|460.86|458.56|460.72|458.42|460.86|458.56|460.69|458.39|15
1735895720000|2025-01-03 09:15:20|460.73|458.43|460.65|458.35|460.73|458.43|460.63|458.33|21
1735895730000|2025-01-03 09:15:30|460.73|458.43|460.68|458.38|460.73|458.43|460.65|458.35|6
1735895740000|2025-01-03 09:15:40|460.73|458.43|460.76|458.46|460.82|458.52|460.73|458.43|22
1735895750000|2025-01-03 09:15:50|460.81|458.51|460.9|458.6|460.9|458.6|460.78|458.48|14
1735895760000|2025-01-03 09:16:00|460.92|458.62|460.95|458.65|460.95|458.65|460.92|458.62|2
1735895810000|2025-01-03 09:16:50|461.07|458.77|461.19|458.89|461.19|458.89|461.07|458.77|2
1735895900000|2025-01-03 09:18:20|461.29|458.99|461.39|459.09|461.39|459.09|461.29|458.99|2
1735895920000|2025-01-03 09:18:40|461.45|459.15|461.52|459.22|461.52|459.22|461.45|459.15|2
1735895940000|2025-01-03 09:19:00|461.6|459.3|461.69|459.39|461.69|459.39|461.6|459.3|2
1735895970000|2025-01-03 09:19:30|461.64|459.34|461.65|459.35|461.65|459.35|461.62|459.32|3
1735895980000|2025-01-03 09:19:40|461.66|459.36|461.65|459.35|461.67|459.37|461.65|459.35|6
1735895990000|2025-01-03 09:19:50|461.66|459.36|461.66|459.36|461.66|459.36|461.6|459.3|11
1735896000000|2025-01-03 09:20:00|461.65|459.35|461.65|459.35|461.67|459.37|461.59|459.29|10
1735896010000|2025-01-03 09:20:10|461.63|459.33|461.69|459.39|461.69|459.39|461.63|459.33|7
1735896060000|2025-01-03 09:21:00|461.84|459.54|461.83|459.53|461.99|459.69|461.83|459.53|13
1735896070000|2025-01-03 09:21:10|461.87|459.57|461.79|459.49|461.87|459.57|461.79|459.49|8
1735896080000|2025-01-03 09:21:20|461.85|459.55|461.84|459.54|461.92|459.62|461.76|459.46|19
1735896090000|2025-01-03 09:21:30|461.79|459.49|461.76|459.46|461.81|459.51|461.7|459.4|18
1735896100000|2025-01-03 09:21:40|461.77|459.47|461.76|459.46|461.8|459.5|461.74|459.44|16
1735896110000|2025-01-03 09:21:50|461.77|459.47|461.87|459.57|461.94|459.64|461.77|459.47|19
1735896120000|2025-01-03 09:22:00|461.86|459.56|461.73|459.43|461.87|459.57|461.73|459.43|17
1735896130000|2025-01-03 09:22:10|461.78|459.48|461.85|459.55|461.88|459.58|461.78|459.48|22
1735896140000|2025-01-03 09:22:20|461.86|459.56|461.94|459.64|461.95|459.65|461.86|459.56|14
1735896150000|2025-01-03 09:22:30|461.95|459.65|461.92|459.62|461.95|459.65|461.92|459.62|7
1735896160000|2025-01-03 09:22:40|461.95|459.65|461.95|459.65|461.95|459.65|461.92|459.62|10
1735896170000|2025-01-03 09:22:50|461.93|459.63|461.99|459.69|462|459.7|461.93|459.63|15
1735896180000|2025-01-03 09:23:00|462.01|459.71|462.06|459.76|462.06|459.76|462.01|459.71|7
1735896190000|2025-01-03 09:23:10|462.07|459.77|461.88|459.58|462.07|459.77|461.88|459.58|11
1735896200000|2025-01-03 09:23:20|461.86|459.56|461.77|459.47|461.86|459.56|461.76|459.46|13
1735896210000|2025-01-03 09:23:30|461.8|459.5|461.85|459.55|461.85|459.55|461.8|459.5|4
1735896220000|2025-01-03 09:23:40|461.86|459.56|461.82|459.52|461.86|459.56|461.8|459.5|10
1735896230000|2025-01-03 09:23:50|461.81|459.51|461.67|459.37|461.81|459.51|461.66|459.36|8
1735896240000|2025-01-03 09:24:00|461.71|459.41|461.72|459.42|461.76|459.46|461.67|459.37|22
1735896250000|2025-01-03 09:24:10|461.7|459.4|461.7|459.4|461.76|459.46|461.65|459.35|12
1735896260000|2025-01-03 09:24:20|461.72|459.42|461.78|459.48|461.78|459.48|461.7|459.4|17
1735896270000|2025-01-03 09:24:30|461.75|459.45|461.86|459.56|461.86|459.56|461.74|459.44|14
1735896280000|2025-01-03 09:24:40|461.88|459.58|461.96|459.66|461.96|459.66|461.88|459.58|12
1735896290000|2025-01-03 09:24:50|461.97|459.67|462.05|459.75|462.06|459.76|461.96|459.66|16
1735896300000|2025-01-03 09:25:00|462.06|459.76|461.66|459.36|462.07|459.77|461.66|459.36|14
1735896310000|2025-01-03 09:25:10|461.67|459.37|461.72|459.42|461.72|459.42|461.66|459.36|11
1735896320000|2025-01-03 09:25:20|461.73|459.43|461.7|459.4|461.74|459.44|461.69|459.39|8
1735896330000|2025-01-03 09:25:30|461.71|459.41|461.67|459.37|461.74|459.44|461.67|459.37|15
1735896340000|2025-01-03 09:25:40|461.68|459.38|461.91|459.61|461.94|459.64|461.68|459.38|15
1735896350000|2025-01-03 09:25:50|461.93|459.63|461.94|459.64|461.97|459.67|461.93|459.63|5
1735896360000|2025-01-03 09:26:00|461.93|459.63|461.77|459.47|461.93|459.63|461.77|459.47|9
1735896370000|2025-01-03 09:26:10|461.71|459.41|461.77|459.47|461.79|459.49|461.71|459.41|9
1735896380000|2025-01-03 09:26:20|461.78|459.48|461.78|459.48|461.87|459.57|461.78|459.48|12
1735896390000|2025-01-03 09:26:30|461.79|459.49|461.78|459.48|461.81|459.51|461.66|459.36|12
1735896400000|2025-01-03 09:26:40|461.77|459.47|461.81|459.51|461.81|459.51|461.76|459.46|12
1735896410000|2025-01-03 09:26:50|461.78|459.48|461.87|459.57|461.87|459.57|461.77|459.47|20
1735896420000|2025-01-03 09:27:00|461.88|459.58|461.98|459.68|461.98|459.68|461.85|459.55|16
1735896430000|2025-01-03 09:27:10|461.99|459.69|461.89|459.59|462.01|459.71|461.89|459.59|8
1735896440000|2025-01-03 09:27:20|461.9|459.6|461.79|459.49|461.95|459.65|461.78|459.48|8
1735896450000|2025-01-03 09:27:30|461.78|459.48|461.59|459.29|461.78|459.48|461.59|459.29|14
1735896460000|2025-01-03 09:27:40|461.62|459.32|461.73|459.43|461.73|459.43|461.62|459.32|11
1735896470000|2025-01-03 09:27:50|461.74|459.44|461.76|459.46|461.76|459.46|461.73|459.43|13
1735896480000|2025-01-03 09:28:00|461.75|459.45|461.72|459.42|461.75|459.45|461.72|459.42|4
1735896490000|2025-01-03 09:28:10|461.73|459.43|461.9|459.6|461.9|459.6|461.73|459.43|18
1735896500000|2025-01-03 09:28:20|461.87|459.57|461.87|459.57|461.91|459.61|461.86|459.56|15
1735896510000|2025-01-03 09:28:30|461.86|459.56|461.85|459.55|461.86|459.56|461.85|459.55|2
1735896520000|2025-01-03 09:28:40|461.86|459.56|462|459.7|462.01|459.71|461.85|459.55|19
1735896530000|2025-01-03 09:28:50|462.01|459.71|462.06|459.76|462.06|459.76|462.01|459.71|6
1735896540000|2025-01-03 09:29:00|462.05|459.75|461.92|459.62|462.05|459.75|461.92|459.62|5
1735896550000|2025-01-03 09:29:10|461.86|459.56|461.89|459.59|461.89|459.59|461.84|459.54|10
1735896560000|2025-01-03 09:29:20|461.88|459.58|461.81|459.51|461.88|459.58|461.81|459.51|7
1735896570000|2025-01-03 09:29:30|461.82|459.52|461.84|459.54|461.87|459.57|461.82|459.52|9
1735896580000|2025-01-03 09:29:40|461.83|459.53|461.83|459.53|461.86|459.56|461.82|459.52|12
1735896590000|2025-01-03 09:29:50|461.85|459.55|461.89|459.59|461.9|459.6|461.82|459.52|13
1735896600000|2025-01-03 09:30:00|461.92|459.62|461.75|459.45|461.92|459.62|461.63|459.33|21
1735896610000|2025-01-03 09:30:10|461.74|459.44|461.53|459.23|461.74|459.44|461.52|459.22|13
1735896620000|2025-01-03 09:30:20|461.54|459.24|461.54|459.24|461.57|459.27|461.46|459.16|14
1735896630000|2025-01-03 09:30:30|461.56|459.26|461.74|459.44|461.74|459.44|461.56|459.26|11
1735896640000|2025-01-03 09:30:40|461.71|459.41|461.6|459.3|461.74|459.44|461.6|459.3|8
1735896650000|2025-01-03 09:30:50|461.58|459.28|461.51|459.21|461.58|459.28|461.51|459.21|5
1735896660000|2025-01-03 09:31:00|461.52|459.22|461.74|459.44|461.76|459.46|461.5|459.2|20
1735896670000|2025-01-03 09:31:10|461.75|459.45|461.8|459.5|461.81|459.51|461.75|459.45|16
1735896680000|2025-01-03 09:31:20|461.76|459.46|461.81|459.51|461.81|459.51|461.76|459.46|9
1735896690000|2025-01-03 09:31:30|461.78|459.48|461.75|459.45|461.82|459.52|461.75|459.45|12
1735896700000|2025-01-03 09:31:40|461.73|459.43|461.56|459.26|461.73|459.43|461.56|459.26|7
1735896710000|2025-01-03 09:31:50|461.55|459.25|461.57|459.27|461.66|459.36|461.55|459.25|11
1735896720000|2025-01-03 09:32:00|461.55|459.25|461.67|459.37|461.73|459.43|461.52|459.22|24
1735896730000|2025-01-03 09:32:10|461.61|459.31|461.67|459.37|461.68|459.38|461.55|459.25|18
1735896740000|2025-01-03 09:32:20|461.63|459.33|461.63|459.33|461.71|459.41|461.63|459.33|21
1735896750000|2025-01-03 09:32:30|461.64|459.34|461.6|459.3|461.64|459.34|461.53|459.23|13
1735896760000|2025-01-03 09:32:40|461.59|459.29|461.32|459.02|461.59|459.29|461.24|458.94|11
1735896770000|2025-01-03 09:32:50|461.31|459.01|461.31|459.01|461.35|459.05|461.24|458.94|17
1735896780000|2025-01-03 09:33:00|461.3|459|461.27|458.97|461.32|459.02|461.27|458.97|10
1735896790000|2025-01-03 09:33:10|461.3|459|461.52|459.22|461.52|459.22|461.3|459|22
1735896800000|2025-01-03 09:33:20|461.58|459.28|461.64|459.34|461.66|459.36|461.48|459.18|21
1735896810000|2025-01-03 09:33:30|461.63|459.33|461.56|459.26|461.63|459.33|461.56|459.26|7
1735896820000|2025-01-03 09:33:40|461.55|459.25|461.52|459.22|461.55|459.25|461.52|459.22|4
1735896870000|2025-01-03 09:34:30|461.53|459.23|461.61|459.31|461.61|459.31|461.53|459.23|8
1735896880000|2025-01-03 09:34:40|461.69|459.39|461.6|459.3|461.74|459.44|461.6|459.3|15
1735896890000|2025-01-03 09:34:50|461.57|459.27|461.59|459.29|461.6|459.3|461.57|459.27|7
1735896900000|2025-01-03 09:35:00|461.6|459.3|461.52|459.22|461.64|459.34|461.52|459.22|7
1735896920000|2025-01-03 09:35:20|461.53|459.23|461.53|459.23|461.53|459.23|461.53|459.23|1
1735896930000|2025-01-03 09:35:30|461.54|459.24|461.52|459.22|461.57|459.27|461.52|459.22|4
1735896970000|2025-01-03 09:36:10|461.54|459.24|461.52|459.22|461.54|459.24|461.52|459.22|3
1735896980000|2025-01-03 09:36:20|461.53|459.23|461.61|459.31|461.61|459.31|461.53|459.23|11
1735896990000|2025-01-03 09:36:30|461.63|459.33|461.66|459.36|461.72|459.42|461.59|459.29|17
1735897000000|2025-01-03 09:36:40|461.68|459.38|461.77|459.47|461.77|459.47|461.68|459.38|11
1735897010000|2025-01-03 09:36:50|461.76|459.46|461.62|459.32|461.77|459.47|461.6|459.3|13
1735897020000|2025-01-03 09:37:00|461.63|459.33|461.75|459.45|461.76|459.46|461.62|459.32|15
1735897030000|2025-01-03 09:37:10|461.74|459.44|461.6|459.3|461.75|459.45|461.58|459.28|16
1735897040000|2025-01-03 09:37:20|461.62|459.32|461.67|459.37|461.72|459.42|461.59|459.29|22
1735897050000|2025-01-03 09:37:30|461.68|459.38|461.67|459.37|461.68|459.38|461.67|459.37|2
1735897060000|2025-01-03 09:37:40|461.69|459.39|461.79|459.49|461.79|459.49|461.69|459.39|16
1735897200000|2025-01-03 09:40:00|461.8|459.5|462.32|460.02|462.37|460.07|461.8|459.5|14
1735897210000|2025-01-03 09:40:10|462.31|460.01|462.27|459.97|462.31|460.01|462.16|459.86|16
1735897220000|2025-01-03 09:40:20|462.28|459.98|462.29|459.99|462.35|460.05|462.28|459.98|21
1735897230000|2025-01-03 09:40:30|462.31|460.01|462.2|459.9|462.31|460.01|462.18|459.88|14
1735897240000|2025-01-03 09:40:40|462.21|459.91|462.24|459.94|462.24|459.94|462.21|459.91|10
1735897250000|2025-01-03 09:40:50|462.32|460.02|462.38|460.08|462.39|460.09|462.31|460.01|7
1735897260000|2025-01-03 09:41:00|462.37|460.07|462.2|459.9|462.37|460.07|462.2|459.9|8
1735897270000|2025-01-03 09:41:10|462.21|459.91|462.21|459.91|462.22|459.92|462.2|459.9|7
1735897280000|2025-01-03 09:41:20|462.2|459.9|462.31|460.01|462.33|460.03|462.2|459.9|14
1735897290000|2025-01-03 09:41:30|462.32|460.02|462.29|459.99|462.33|460.03|462.27|459.97|8
1735897300000|2025-01-03 09:41:40|462.3|460|462.21|459.91|462.3|460|462.21|459.91|2
1735897310000|2025-01-03 09:41:50|462.2|459.9|462.11|459.81|462.21|459.91|462.09|459.79|15
1735897320000|2025-01-03 09:42:00|462.09|459.79|462.13|459.83|462.14|459.84|462.07|459.77|12
1735897330000|2025-01-03 09:42:10|462.14|459.84|462.11|459.81|462.14|459.84|462.11|459.81|5
1735897340000|2025-01-03 09:42:20|462.1|459.8|462.09|459.79|462.1|459.8|462.09|459.79|2
1735897380000|2025-01-03 09:43:00|462.11|459.81|462.09|459.79|462.11|459.81|462.09|459.79|7
1735897390000|2025-01-03 09:43:10|462.14|459.84|462.17|459.87|462.17|459.87|462.1|459.8|12
1735897400000|2025-01-03 09:43:20|462.16|459.86|462.26|459.96|462.26|459.96|462.16|459.86|10
1735897410000|2025-01-03 09:43:30|462.3|460|462.33|460.03|462.33|460.03|462.28|459.98|10
1735897420000|2025-01-03 09:43:40|462.36|460.06|462.29|459.99|462.36|460.06|462.28|459.98|24
1735897430000|2025-01-03 09:43:50|462.3|460|462.19|459.89|462.3|460|462.17|459.87|11
1735897440000|2025-01-03 09:44:00|462.18|459.88|462.09|459.79|462.18|459.88|462.09|459.79|6
1735897460000|2025-01-03 09:44:20|462.01|459.71|460.92|458.62|462.01|459.71|460.88|458.58|13
1735897470000|2025-01-03 09:44:30|460.94|458.64|461.07|458.77|461.1|458.8|460.91|458.61|20
1735897480000|2025-01-03 09:44:40|461.06|458.76|461.07|458.77|461.13|458.83|461.02|458.72|16
1735897490000|2025-01-03 09:44:50|461.05|458.75|461.02|458.72|461.08|458.78|461.02|458.72|8
1735897500000|2025-01-03 09:45:00|460.96|458.66|460.97|458.67|461.02|458.72|460.96|458.66|6
1735897510000|2025-01-03 09:45:10|460.94|458.64|460.8|458.5|460.94|458.64|460.8|458.5|6
1735897530000|2025-01-03 09:45:30|460.75|458.45|460.87|458.57|460.91|458.61|460.75|458.45|16
1735897540000|2025-01-03 09:45:40|460.83|458.53|460.84|458.54|460.87|458.57|460.8|458.5|6
1735897550000|2025-01-03 09:45:50|460.82|458.52|460.79|458.49|460.84|458.54|460.79|458.49|14
1735897560000|2025-01-03 09:46:00|460.74|458.44|460.69|458.39|460.74|458.44|460.67|458.37|9
1735897570000|2025-01-03 09:46:10|460.71|458.41|460.95|458.65|461|458.7|460.71|458.41|13
1735897580000|2025-01-03 09:46:20|460.93|458.63|460.92|458.62|460.98|458.68|460.84|458.54|13
1735897590000|2025-01-03 09:46:30|460.9|458.6|460.78|458.48|460.93|458.63|460.75|458.45|10
1735897600000|2025-01-03 09:46:40|460.77|458.47|460.75|458.45|460.82|458.52|460.67|458.37|10
1735897610000|2025-01-03 09:46:50|460.81|458.51|460.72|458.42|460.81|458.51|460.72|458.42|9
1735897620000|2025-01-03 09:47:00|460.76|458.46|460.85|458.55|460.88|458.58|460.76|458.46|20
1735897630000|2025-01-03 09:47:10|460.93|458.63|460.83|458.53|460.93|458.63|460.83|458.53|5
1735897640000|2025-01-03 09:47:20|460.86|458.56|460.83|458.53|460.9|458.6|460.83|458.53|8
1735897650000|2025-01-03 09:47:30|460.92|458.62|460.83|458.53|460.92|458.62|460.83|458.53|7
1735897670000|2025-01-03 09:47:50|460.76|458.46|460.85|458.55|460.85|458.55|460.76|458.46|3
1735897680000|2025-01-03 09:48:00|460.82|458.52|460.96|458.66|460.97|458.67|460.82|458.52|21
1735897690000|2025-01-03 09:48:10|460.94|458.64|460.87|458.57|460.95|458.65|460.87|458.57|14
1735897700000|2025-01-03 09:48:20|460.83|458.53|460.83|458.53|460.85|458.55|460.82|458.52|4
1735897710000|2025-01-03 09:48:30|460.82|458.52|460.79|458.49|460.85|458.55|460.78|458.48|18
1735897720000|2025-01-03 09:48:40|460.8|458.5|460.94|458.64|460.98|458.68|460.78|458.48|16
1735897730000|2025-01-03 09:48:50|460.95|458.65|461.01|458.71|461.01|458.71|460.94|458.64|18
1735897740000|2025-01-03 09:49:00|461|458.7|460.92|458.62|461.01|458.71|460.92|458.62|9
1735897750000|2025-01-03 09:49:10|460.93|458.63|460.88|458.58|460.93|458.63|460.87|458.57|6
1735897760000|2025-01-03 09:49:20|460.89|458.59|460.98|458.68|461|458.7|460.88|458.58|14
1735897770000|2025-01-03 09:49:30|460.99|458.69|460.93|458.63|460.99|458.69|460.92|458.62|6
1735897780000|2025-01-03 09:49:40|460.94|458.64|460.89|458.59|460.94|458.64|460.89|458.59|3
1735897790000|2025-01-03 09:49:50|460.88|458.58|460.81|458.51|460.88|458.58|460.78|458.48|7
1735897800000|2025-01-03 09:50:00|460.8|458.5|460.81|458.51|460.82|458.52|460.78|458.48|11
1735897810000|2025-01-03 09:50:10|460.82|458.52|460.85|458.55|460.86|458.56|460.81|458.51|16
1735897820000|2025-01-03 09:50:20|460.84|458.54|460.89|458.59|460.9|458.6|460.84|458.54|17
1735897830000|2025-01-03 09:50:30|460.9|458.6|461.17|458.87|461.17|458.87|460.89|458.59|17
1735897840000|2025-01-03 09:50:40|461.18|458.88|461.2|458.9|461.2|458.9|461.18|458.88|5
1735897850000|2025-01-03 09:50:50|461.16|458.86|461.15|458.85|461.16|458.86|461.15|458.85|2
1735897860000|2025-01-03 09:51:00|461.16|458.86|461.2|458.9|461.2|458.9|461.16|458.86|17
1735897870000|2025-01-03 09:51:10|461.19|458.89|461.17|458.87|461.2|458.9|461.17|458.87|15
1735897880000|2025-01-03 09:51:20|461.2|458.9|461.2|458.9|461.2|458.9|461.16|458.86|7
1735897890000|2025-01-03 09:51:30|461.17|458.87|461.2|458.9|461.2|458.9|461.17|458.87|12
1735897900000|2025-01-03 09:51:40|461.18|458.88|461.2|458.9|461.2|458.9|461.17|458.87|7
1735898040000|2025-01-03 09:54:00|461.33|459.03|461.33|459.03|461.33|459.03|461.33|459.03|1
1735898050000|2025-01-03 09:54:10|461.34|459.04|461.34|459.04|461.34|459.04|461.34|459.04|1
1735898060000|2025-01-03 09:54:20|461.35|459.05|461.37|459.07|461.37|459.07|461.35|459.05|4
1735898080000|2025-01-03 09:54:40|461.35|459.05|461.36|459.06|461.36|459.06|461.16|458.86|20
1735898090000|2025-01-03 09:54:50|461.37|459.07|461.36|459.06|461.37|459.07|461.35|459.05|8
1735898100000|2025-01-03 09:55:00|461.37|459.07|461.37|459.07|461.37|459.07|461.36|459.06|7
1735898110000|2025-01-03 09:55:10|461.36|459.06|461.37|459.07|461.37|459.07|461.36|459.06|2
1735898120000|2025-01-03 09:55:20|461.36|459.06|461.36|459.06|461.37|459.07|461.36|459.06|3
1735898130000|2025-01-03 09:55:30|461.37|459.07|461.32|459.02|461.37|459.07|461.32|459.02|12
1735898140000|2025-01-03 09:55:40|461.31|459.01|461.25|458.95|461.31|459.01|461.13|458.83|19
1735898150000|2025-01-03 09:55:50|461.24|458.94|461.2|458.9|461.27|458.97|461.19|458.89|22
1735898160000|2025-01-03 09:56:00|461.21|458.91|461.21|458.91|461.24|458.94|461.18|458.88|18
1735898170000|2025-01-03 09:56:10|461.22|458.92|461.22|458.92|461.26|458.96|461.22|458.92|14
1735898180000|2025-01-03 09:56:20|461.24|458.94|461.22|458.92|461.24|458.94|461.22|458.92|4
1735898190000|2025-01-03 09:56:30|461.25|458.95|461.21|458.91|461.26|458.96|461.19|458.89|22
1735898200000|2025-01-03 09:56:40|461.22|458.92|461.26|458.96|461.3|459|461.22|458.92|18
1735898210000|2025-01-03 09:56:50|461.27|458.97|461.3|459|461.35|459.05|461.27|458.97|22
1735898220000|2025-01-03 09:57:00|461.34|459.04|461.41|459.11|461.41|459.11|461.29|458.99|12
1735898230000|2025-01-03 09:57:10|461.39|459.09|461.41|459.11|461.41|459.11|461.39|459.09|3
1735898240000|2025-01-03 09:57:20|461.39|459.09|461.41|459.11|461.41|459.11|461.39|459.09|2
1735898290000|2025-01-03 09:58:10|461.37|459.07|461.28|458.98|461.38|459.08|461.28|458.98|9
1735898300000|2025-01-03 09:58:20|461.33|459.03|461.31|459.01|461.36|459.06|461.29|458.99|6
1735898310000|2025-01-03 09:58:30|461.3|459|461.36|459.06|461.36|459.06|461.3|459|4
1735898320000|2025-01-03 09:58:40|461.35|459.05|461.34|459.04|461.38|459.08|461.34|459.04|13
1735898330000|2025-01-03 09:58:50|461.36|459.06|461.35|459.05|461.36|459.06|461.34|459.04|5
1735898340000|2025-01-03 09:59:00|461.36|459.06|461.38|459.08|461.42|459.12|461.35|459.05|6
1735898350000|2025-01-03 09:59:10|461.43|459.13|461.36|459.06|461.43|459.13|461.36|459.06|6
1735898360000|2025-01-03 09:59:20|461.35|459.05|461.35|459.05|461.35|459.05|461.35|459.05|1
1735898430000|2025-01-03 10:00:30|461.02|458.72|461.05|458.75|461.07|458.77|461.02|458.72|9
1735898440000|2025-01-03 10:00:40|461.04|458.74|460.77|458.47|461.04|458.74|460.76|458.46|20
1735898450000|2025-01-03 10:00:50|460.81|458.51|460.73|458.43|460.81|458.51|460.69|458.39|25
1735898460000|2025-01-03 10:01:00|460.72|458.42|460.93|458.63|460.99|458.69|460.72|458.42|14
1735898470000|2025-01-03 10:01:10|460.98|458.68|460.93|458.63|461|458.7|460.93|458.63|6
1735898480000|2025-01-03 10:01:20|460.85|458.55|460.8|458.5|460.85|458.55|460.8|458.5|2
1735898490000|2025-01-03 10:01:30|460.81|458.51|460.73|458.43|460.83|458.53|460.7|458.4|24
1735898500000|2025-01-03 10:01:40|460.72|458.42|460.7|458.4|460.78|458.48|460.67|458.37|18
1735898510000|2025-01-03 10:01:50|460.69|458.39|460.57|458.27|460.69|458.39|460.57|458.27|13
1735898520000|2025-01-03 10:02:00|460.59|458.29|460.48|458.18|460.59|458.29|460.45|458.15|23
1735898530000|2025-01-03 10:02:10|460.47|458.17|460.58|458.28|460.58|458.28|460.47|458.17|14
1735898540000|2025-01-03 10:02:20|460.57|458.27|460.64|458.34|460.66|458.36|460.56|458.26|17
1735898550000|2025-01-03 10:02:30|460.61|458.31|460.54|458.24|460.61|458.31|460.53|458.23|14
1735898560000|2025-01-03 10:02:40|460.53|458.23|460.45|458.15|460.55|458.25|460.45|458.15|18
1735898570000|2025-01-03 10:02:50|460.43|458.13|460.5|458.2|460.5|458.2|460.35|458.05|18
1735898580000|2025-01-03 10:03:00|460.49|458.19|460.5|458.2|460.56|458.26|460.48|458.18|12
1735898590000|2025-01-03 10:03:10|460.53|458.23|460.5|458.2|460.53|458.23|460.5|458.2|2
1735898600000|2025-01-03 10:03:20|460.45|458.15|460.31|458.01|460.45|458.15|460.28|457.98|8
1735898610000|2025-01-03 10:03:30|460.33|458.03|460.39|458.09|460.49|458.19|460.33|458.03|21
1735898620000|2025-01-03 10:03:40|460.44|458.14|460.42|458.12|460.44|458.14|460.39|458.09|17
1735898630000|2025-01-03 10:03:50|460.4|458.1|460.45|458.15|460.45|458.15|460.39|458.09|13
1735898640000|2025-01-03 10:04:00|460.41|458.11|460.72|458.42|460.75|458.45|460.41|458.11|19
1735898650000|2025-01-03 10:04:10|460.7|458.4|460.61|458.31|460.7|458.4|460.6|458.3|11
1735898660000|2025-01-03 10:04:20|460.59|458.29|460.59|458.29|460.59|458.29|460.59|458.29|1
1735898670000|2025-01-03 10:04:30|460.64|458.34|460.59|458.29|460.64|458.34|460.59|458.29|4
1735898680000|2025-01-03 10:04:40|460.62|458.32|460.56|458.26|460.62|458.32|460.55|458.25|17
1735898690000|2025-01-03 10:04:50|460.55|458.25|460.53|458.23|460.6|458.3|460.53|458.23|16
1735898700000|2025-01-03 10:05:00|460.57|458.27|460.53|458.23|460.57|458.27|460.53|458.23|3
1735898710000|2025-01-03 10:05:10|460.46|458.16|460.44|458.14|460.62|458.32|460.43|458.13|19
1735898720000|2025-01-03 10:05:20|460.43|458.13|460.31|458.01|460.44|458.14|460.31|458.01|27
1735898730000|2025-01-03 10:05:30|460.32|458.02|460.48|458.18|460.48|458.18|460.32|458.02|24
1735898740000|2025-01-03 10:05:40|460.46|458.16|460.35|458.05|460.46|458.16|460.35|458.05|14
1735898750000|2025-01-03 10:05:50|460.36|458.06|460.23|457.93|460.36|458.06|460.23|457.93|13
1735898760000|2025-01-03 10:06:00|460.27|457.97|459.98|457.68|460.27|457.97|459.97|457.67|16
1735898770000|2025-01-03 10:06:10|459.99|457.69|459.94|457.64|459.99|457.69|459.94|457.64|15
1735898780000|2025-01-03 10:06:20|459.93|457.63|459.88|457.58|459.95|457.65|459.88|457.58|11
1735898790000|2025-01-03 10:06:30|459.92|457.62|459.98|457.68|460.02|457.72|459.88|457.58|25
1735898800000|2025-01-03 10:06:40|460|457.7|460.11|457.81|460.15|457.85|459.98|457.68|14
1735898810000|2025-01-03 10:06:50|460.14|457.84|460.29|457.99|460.29|457.99|460.11|457.81|10
1735898820000|2025-01-03 10:07:00|460.3|458|460.41|458.11|460.46|458.16|460.3|458|27
1735898830000|2025-01-03 10:07:10|460.4|458.1|460.43|458.13|460.48|458.18|460.35|458.05|18
1735898840000|2025-01-03 10:07:20|460.48|458.18|460.5|458.2|460.52|458.22|460.43|458.13|24
1735898850000|2025-01-03 10:07:30|460.52|458.22|460.64|458.34|460.64|458.34|460.5|458.2|22
1735898860000|2025-01-03 10:07:40|460.63|458.33|460.64|458.34|460.67|458.37|460.63|458.33|11
1735898870000|2025-01-03 10:07:50|460.56|458.26|460.61|458.31|460.62|458.32|460.54|458.24|11
1735898880000|2025-01-03 10:08:00|460.6|458.3|460.52|458.22|460.6|458.3|460.52|458.22|9
1735898890000|2025-01-03 10:08:10|460.45|458.15|460.37|458.07|460.45|458.15|460.35|458.05|10
1735898900000|2025-01-03 10:08:20|460.36|458.06|460.55|458.25|460.58|458.28|460.36|458.06|21
1735898910000|2025-01-03 10:08:30|460.56|458.26|460.36|458.06|460.56|458.26|460.34|458.04|9
1735898920000|2025-01-03 10:08:40|460.37|458.07|460.37|458.07|460.39|458.09|460.36|458.06|13
1735898930000|2025-01-03 10:08:50|460.38|458.08|460.38|458.08|460.4|458.1|460.37|458.07|15
1735898940000|2025-01-03 10:09:00|460.39|458.09|460.17|457.87|460.41|458.11|460.17|457.87|19
1735898950000|2025-01-03 10:09:10|460.12|457.82|460.02|457.72|460.13|457.83|460.02|457.72|11
1735898960000|2025-01-03 10:09:20|460.01|457.71|459.97|457.67|460.01|457.71|459.91|457.61|19
1735898970000|2025-01-03 10:09:30|459.98|457.68|459.94|457.64|459.98|457.68|459.9|457.6|13
1735898980000|2025-01-03 10:09:40|459.92|457.62|459.87|457.57|459.93|457.63|459.84|457.54|15
1735898990000|2025-01-03 10:09:50|459.86|457.56|459.85|457.55|459.86|457.56|459.84|457.54|13
1735899000000|2025-01-03 10:10:00|459.84|457.54|459.85|457.55|459.9|457.6|459.83|457.53|14
1735899010000|2025-01-03 10:10:10|459.84|457.54|460.02|457.72|460.08|457.78|459.84|457.54|23
1735899020000|2025-01-03 10:10:20|460.03|457.73|459.95|457.65|460.03|457.73|459.86|457.56|21
1735899030000|2025-01-03 10:10:30|459.98|457.68|459.82|457.52|459.98|457.68|459.78|457.48|23
1735899040000|2025-01-03 10:10:40|459.81|457.51|459.68|457.38|459.81|457.51|459.66|457.36|12
1735899050000|2025-01-03 10:10:50|459.71|457.41|459.72|457.42|459.74|457.44|459.7|457.4|20
1735899060000|2025-01-03 10:11:00|459.73|457.43|459.72|457.42|459.84|457.54|459.71|457.41|16
1735899070000|2025-01-03 10:11:10|459.76|457.46|459.69|457.39|459.76|457.46|459.68|457.38|14
1735899080000|2025-01-03 10:11:20|459.71|457.41|459.75|457.45|459.75|457.45|459.7|457.4|13
1735899090000|2025-01-03 10:11:30|459.74|457.44|459.78|457.48|459.78|457.48|459.73|457.43|16
1735899100000|2025-01-03 10:11:40|459.8|457.5|459.75|457.45|459.8|457.5|459.72|457.42|14
1735899110000|2025-01-03 10:11:50|459.76|457.46|459.73|457.43|459.76|457.46|459.71|457.41|9
1735899120000|2025-01-03 10:12:00|459.74|457.44|459.69|457.39|459.74|457.44|459.69|457.39|6
1735899130000|2025-01-03 10:12:10|459.71|457.41|459.69|457.39|459.71|457.41|459.69|457.39|6
1735899140000|2025-01-03 10:12:20|459.6|457.3|459.62|457.32|459.65|457.35|459.6|457.3|8
1735899150000|2025-01-03 10:12:30|459.55|457.25|459.44|457.14|459.55|457.25|459.41|457.11|14
1735899160000|2025-01-03 10:12:40|459.46|457.16|459.47|457.17|459.49|457.19|459.44|457.14|18
1735899170000|2025-01-03 10:12:50|459.46|457.16|459.48|457.18|459.52|457.22|459.46|457.16|9
1735899180000|2025-01-03 10:13:00|459.49|457.19|459.47|457.17|459.5|457.2|459.47|457.17|7
1735899190000|2025-01-03 10:13:10|459.48|457.18|459.49|457.19|459.49|457.19|459.48|457.18|12
1735899200000|2025-01-03 10:13:20|459.48|457.18|459.49|457.19|459.5|457.2|459.48|457.18|6
1735899210000|2025-01-03 10:13:30|459.5|457.2|459.75|457.45|459.77|457.47|459.5|457.2|19
1735899220000|2025-01-03 10:13:40|459.74|457.44|459.75|457.45|459.76|457.46|459.74|457.44|6
1735899230000|2025-01-03 10:13:50|459.76|457.46|459.82|457.52|459.85|457.55|459.76|457.46|9
1735899240000|2025-01-03 10:14:00|459.81|457.51|459.69|457.39|459.81|457.51|459.69|457.39|7
1735899250000|2025-01-03 10:14:10|459.7|457.4|459.82|457.52|459.83|457.53|459.7|457.4|23
1735899260000|2025-01-03 10:14:20|459.83|457.53|459.79|457.49|459.83|457.53|459.77|457.47|15
1735899270000|2025-01-03 10:14:30|459.77|457.47|459.7|457.4|459.82|457.52|459.7|457.4|13
1735899280000|2025-01-03 10:14:40|459.71|457.41|459.73|457.43|459.75|457.45|459.71|457.41|9
1735899290000|2025-01-03 10:14:50|459.74|457.44|459.81|457.51|459.82|457.52|459.74|457.44|13
1735899300000|2025-01-03 10:15:00|459.83|457.53|459.75|457.45|459.83|457.53|459.75|457.45|11
1735899310000|2025-01-03 10:15:10|459.76|457.46|459.85|457.55|459.85|457.55|459.74|457.44|10
1735899370000|2025-01-03 10:16:10|459.78|457.48|459.7|457.4|459.8|457.5|459.7|457.4|7
1735899380000|2025-01-03 10:16:20|459.71|457.41|459.72|457.42|459.74|457.44|459.71|457.41|16
1735899390000|2025-01-03 10:16:30|459.73|457.43|459.72|457.42|459.76|457.46|459.7|457.4|15
1735899400000|2025-01-03 10:16:40|459.73|457.43|459.68|457.38|459.73|457.43|459.68|457.38|12
1735899410000|2025-01-03 10:16:50|459.69|457.39|459.72|457.42|459.72|457.42|459.68|457.38|6
1735899420000|2025-01-03 10:17:00|459.71|457.41|459.68|457.38|459.72|457.42|459.68|457.38|8
1735899430000|2025-01-03 10:17:10|459.73|457.43|459.7|457.4|459.76|457.46|459.67|457.37|17
1735899440000|2025-01-03 10:17:20|459.69|457.39|459.73|457.43|459.75|457.45|459.69|457.39|10
1735899450000|2025-01-03 10:17:30|459.71|457.41|459.72|457.42|459.72|457.42|459.69|457.39|13
1735899460000|2025-01-03 10:17:40|459.73|457.43|459.77|457.47|459.8|457.5|459.73|457.43|22
1735899470000|2025-01-03 10:17:50|459.76|457.46|459.77|457.47|459.78|457.48|459.76|457.46|4
1735899480000|2025-01-03 10:18:00|459.78|457.48|459.85|457.55|459.85|457.55|459.77|457.47|17
1735899490000|2025-01-03 10:18:10|459.84|457.54|459.85|457.55|459.85|457.55|459.84|457.54|2
1735899530000|2025-01-03 10:18:50|460.03|457.73|460.21|457.91|460.21|457.91|460.03|457.73|2
1735899550000|2025-01-03 10:19:10|460.2|457.9|460.11|457.81|460.2|457.9|460.11|457.81|2
1735899560000|2025-01-03 10:19:20|460.08|457.78|460.13|457.83|460.15|457.85|460.08|457.78|12
1735899570000|2025-01-03 10:19:30|460.14|457.84|460.16|457.86|460.18|457.88|460.14|457.84|8
1735899580000|2025-01-03 10:19:40|460.13|457.83|459.91|457.61|460.13|457.83|459.91|457.61|18
1735899590000|2025-01-03 10:19:50|459.86|457.56|459.88|457.58|459.93|457.63|459.86|457.56|9
1735899600000|2025-01-03 10:20:00|459.89|457.59|459.84|457.54|459.89|457.59|459.79|457.49|11
1735899610000|2025-01-03 10:20:10|459.85|457.55|459.89|457.59|459.89|457.59|459.79|457.49|18
1735899620000|2025-01-03 10:20:20|459.94|457.64|459.98|457.68|459.98|457.68|459.86|457.56|18
1735899630000|2025-01-03 10:20:30|459.97|457.67|459.99|457.69|459.99|457.69|459.95|457.65|15
1735899640000|2025-01-03 10:20:40|460|457.7|460.14|457.84|460.18|457.88|459.97|457.67|21
1735899650000|2025-01-03 10:20:50|460.15|457.85|460.15|457.85|460.16|457.86|460.1|457.8|14
1735899660000|2025-01-03 10:21:00|460.16|457.86|460.1|457.8|460.16|457.86|460.07|457.77|9
1735899670000|2025-01-03 10:21:10|460.11|457.81|459.89|457.59|460.12|457.82|459.89|457.59|15
1735899680000|2025-01-03 10:21:20|459.88|457.58|459.78|457.48|459.88|457.58|459.73|457.43|13
1735899690000|2025-01-03 10:21:30|459.79|457.49|459.79|457.49|459.81|457.51|459.77|457.47|12
1735899700000|2025-01-03 10:21:40|459.78|457.48|459.67|457.37|459.81|457.51|459.67|457.37|18
1735899710000|2025-01-03 10:21:50|459.68|457.38|459.71|457.41|459.73|457.43|459.67|457.37|16
1735899720000|2025-01-03 10:22:00|459.73|457.43|459.77|457.47|459.77|457.47|459.7|457.4|20
1735899730000|2025-01-03 10:22:10|459.78|457.48|459.83|457.53|459.83|457.53|459.77|457.47|19
1735899740000|2025-01-03 10:22:20|459.82|457.52|459.61|457.31|459.83|457.53|459.61|457.31|17
1735899750000|2025-01-03 10:22:30|459.65|457.35|459.7|457.4|459.7|457.4|459.62|457.32|18
1735899760000|2025-01-03 10:22:40|459.69|457.39|459.72|457.42|459.77|457.47|459.67|457.37|17
1735899770000|2025-01-03 10:22:50|459.71|457.41|459.67|457.37|459.71|457.41|459.64|457.34|11
1735899780000|2025-01-03 10:23:00|459.68|457.38|459.63|457.33|459.68|457.38|459.6|457.3|13
1735899790000|2025-01-03 10:23:10|459.64|457.34|459.63|457.33|459.65|457.35|459.63|457.33|7
1735899800000|2025-01-03 10:23:20|459.64|457.34|459.68|457.38|459.68|457.38|459.64|457.34|4
1735899810000|2025-01-03 10:23:30|459.67|457.37|459.7|457.4|459.72|457.42|459.65|457.35|12
1735899820000|2025-01-03 10:23:40|459.69|457.39|459.72|457.42|459.76|457.46|459.69|457.39|14
1735899830000|2025-01-03 10:23:50|459.75|457.45|459.66|457.36|459.75|457.45|459.66|457.36|8
1735899840000|2025-01-03 10:24:00|459.65|457.35|459.57|457.27|459.65|457.35|459.57|457.27|10
1735899850000|2025-01-03 10:24:10|459.58|457.28|459.58|457.28|459.59|457.29|459.57|457.27|11
1735899860000|2025-01-03 10:24:20|459.62|457.32|459.64|457.34|459.68|457.38|459.62|457.32|16
1735899870000|2025-01-03 10:24:30|459.65|457.35|459.64|457.34|459.65|457.35|459.61|457.31|14
1735899880000|2025-01-03 10:24:40|459.63|457.33|459.7|457.4|459.7|457.4|459.63|457.33|11
1735899890000|2025-01-03 10:24:50|459.69|457.39|459.77|457.47|459.79|457.49|459.69|457.39|8
1735899900000|2025-01-03 10:25:00|459.78|457.48|459.83|457.53|459.83|457.53|459.72|457.42|27
1735899910000|2025-01-03 10:25:10|459.82|457.52|459.92|457.62|459.93|457.63|459.82|457.52|10
1735899920000|2025-01-03 10:25:20|459.94|457.64|459.91|457.61|459.98|457.68|459.87|457.57|16
1735899930000|2025-01-03 10:25:30|459.93|457.63|460.02|457.72|460.02|457.72|459.89|457.59|8
1735899940000|2025-01-03 10:25:40|460.01|457.71|459.99|457.69|460.02|457.72|459.99|457.69|8
1735899950000|2025-01-03 10:25:50|459.95|457.65|460.02|457.72|460.02|457.72|459.93|457.63|17
1735899960000|2025-01-03 10:26:00|460.03|457.73|460.07|457.77|460.09|457.79|460.02|457.72|14
1735899970000|2025-01-03 10:26:10|460.08|457.78|460.12|457.82|460.12|457.82|460.07|457.77|15
1735899980000|2025-01-03 10:26:20|460.11|457.81|460.12|457.82|460.12|457.82|460.11|457.81|4
1735900140000|2025-01-03 10:29:00|460.07|457.77|460.06|457.76|460.07|457.77|460.04|457.74|12
1735900150000|2025-01-03 10:29:10|460.07|457.77|460.07|457.77|460.09|457.79|460.04|457.74|14
1735900160000|2025-01-03 10:29:20|460.06|457.76|460.12|457.82|460.12|457.82|460.06|457.76|5
1735900170000|2025-01-03 10:29:30|460.07|457.77|460.05|457.75|460.07|457.77|460.04|457.74|4
1735900180000|2025-01-03 10:29:40|460.07|457.77|460.09|457.79|460.12|457.82|460.07|457.77|7
1735900190000|2025-01-03 10:29:50|460.1|457.8|460.08|457.78|460.1|457.8|460.07|457.77|7
1735900200000|2025-01-03 10:30:00|460.09|457.79|460.1|457.8|460.1|457.8|460.08|457.78|7
1735900210000|2025-01-03 10:30:10|460.11|457.81|460.12|457.82|460.12|457.82|460.11|457.81|2
1735900220000|2025-01-03 10:30:20|460.1|457.8|460.1|457.8|460.1|457.8|460.09|457.79|3
1735900230000|2025-01-03 10:30:30|460.09|457.79|460.11|457.81|460.12|457.82|460.09|457.79|9
1735900240000|2025-01-03 10:30:40|460.12|457.82|460.09|457.79|460.12|457.82|460.09|457.79|13
1735900250000|2025-01-03 10:30:50|460.1|457.8|460.09|457.79|460.1|457.8|460.09|457.79|4
1735900260000|2025-01-03 10:31:00|460.1|457.8|460.12|457.82|460.12|457.82|460.09|457.79|6
1735900310000|2025-01-03 10:31:50|460.13|457.83|460.29|457.99|460.29|457.99|460.13|457.83|7
1735900320000|2025-01-03 10:32:00|460.28|457.98|460.29|457.99|460.29|457.99|460.28|457.98|2
1735900330000|2025-01-03 10:32:10|460.57|458.27|460.53|458.23|460.57|458.27|460.53|458.23|3
1735900340000|2025-01-03 10:32:20|460.54|458.24|460.64|458.34|460.64|458.34|460.53|458.23|17
1735900350000|2025-01-03 10:32:30|460.63|458.33|460.64|458.34|460.64|458.34|460.63|458.33|4
1735900380000|2025-01-03 10:33:00|460.67|458.37|460.68|458.38|460.68|458.38|460.67|458.37|2
1735900390000|2025-01-03 10:33:10|460.69|458.39|460.79|458.49|460.79|458.49|460.69|458.39|2
1735900460000|2025-01-03 10:34:20|460.8|458.5|460.8|458.5|460.8|458.5|460.8|458.5|1
1735900550000|2025-01-03 10:35:50|461.03|458.73|461.25|458.95|461.25|458.95|461.03|458.73|6
1735900560000|2025-01-03 10:36:00|461.26|458.96|461.27|458.97|461.3|459|461.26|458.96|8
1735900570000|2025-01-03 10:36:10|461.28|458.98|461.27|458.97|461.3|459|461.27|458.97|4
1735900580000|2025-01-03 10:36:20|461.28|458.98|461.26|458.96|461.29|458.99|461.25|458.95|6
1735900590000|2025-01-03 10:36:30|461.27|458.97|461.27|458.97|461.37|459.07|461.26|458.96|21
1735900600000|2025-01-03 10:36:40|461.33|459.03|461.44|459.14|461.46|459.16|461.33|459.03|13
1735900610000|2025-01-03 10:36:50|461.42|459.12|461.35|459.05|461.42|459.12|461.27|458.97|12
1735900620000|2025-01-03 10:37:00|461.36|459.06|461.35|459.05|461.36|459.06|461.33|459.03|7
1735900630000|2025-01-03 10:37:10|461.34|459.04|461.36|459.06|461.4|459.1|461.34|459.04|13
1735900640000|2025-01-03 10:37:20|461.39|459.09|461.47|459.17|461.47|459.17|461.39|459.09|5
1735900650000|2025-01-03 10:37:30|461.48|459.18|461.49|459.19|461.5|459.2|461.48|459.18|6
1735900660000|2025-01-03 10:37:40|461.5|459.2|461.51|459.21|461.52|459.22|461.5|459.2|4
1735900670000|2025-01-03 10:37:50|461.49|459.19|461.49|459.19|461.49|459.19|461.49|459.19|1
1735900690000|2025-01-03 10:38:10|461.51|459.21|461.5|459.2|461.51|459.21|461.5|459.2|2
1735900700000|2025-01-03 10:38:20|461.49|459.19|461.52|459.22|461.52|459.22|461.49|459.19|3
1735900710000|2025-01-03 10:38:30|461.51|459.21|461.51|459.21|461.51|459.21|461.49|459.19|3
1735900720000|2025-01-03 10:38:40|461.5|459.2|461.49|459.19|461.5|459.2|461.49|459.19|2
1735900730000|2025-01-03 10:38:50|461.51|459.21|461.54|459.24|461.54|459.24|461.5|459.2|4
1735900790000|2025-01-03 10:39:50|461.6|459.3|461.57|459.27|461.6|459.3|461.57|459.27|3
1735900800000|2025-01-03 10:40:00|461.56|459.26|461.63|459.33|461.64|459.34|461.56|459.26|10
1735900810000|2025-01-03 10:40:10|461.62|459.32|461.62|459.32|461.62|459.32|461.62|459.32|1
1735900820000|2025-01-03 10:40:20|461.63|459.33|461.62|459.32|461.64|459.34|461.62|459.32|3
1735900830000|2025-01-03 10:40:30|461.61|459.31|461.59|459.29|461.61|459.31|461.59|459.29|3
1735900840000|2025-01-03 10:40:40|461.6|459.3|461.58|459.28|461.6|459.3|461.58|459.28|3
1735900850000|2025-01-03 10:40:50|461.57|459.27|461.49|459.19|461.57|459.27|461.49|459.19|3
1735900860000|2025-01-03 10:41:00|461.48|459.18|461.55|459.25|461.55|459.25|461.48|459.18|2
1735900870000|2025-01-03 10:41:10|461.38|459.08|461.38|459.08|461.38|459.08|461.38|459.08|1
1735900880000|2025-01-03 10:41:20|461.31|459.01|461.37|459.07|461.4|459.1|461.31|459.01|11
1735900890000|2025-01-03 10:41:30|461.38|459.08|461.37|459.07|461.39|459.09|461.37|459.07|8
1735900900000|2025-01-03 10:41:40|461.38|459.08|461.36|459.06|461.38|459.08|461.34|459.04|4
1735900910000|2025-01-03 10:41:50|461.34|459.04|461.36|459.06|461.37|459.07|461.34|459.04|7
1735900920000|2025-01-03 10:42:00|461.26|458.96|461.32|459.02|461.32|459.02|461.24|458.94|15
1735900930000|2025-01-03 10:42:10|461.31|459.01|461.28|458.98|461.34|459.04|461.28|458.98|13
1735900940000|2025-01-03 10:42:20|461.22|458.92|461.17|458.87|461.22|458.92|461.13|458.83|12
1735900950000|2025-01-03 10:42:30|461.18|458.88|461.15|458.85|461.18|458.88|461.14|458.84|6
1735900960000|2025-01-03 10:42:40|461.16|458.86|460.97|458.67|461.16|458.86|460.97|458.67|7
1735900970000|2025-01-03 10:42:50|460.96|458.66|460.88|458.58|460.97|458.67|460.85|458.55|13
1735900980000|2025-01-03 10:43:00|460.85|458.55|460.67|458.37|460.85|458.55|460.66|458.36|13
1735900990000|2025-01-03 10:43:10|460.62|458.32|460.68|458.38|460.68|458.38|460.61|458.31|20
1735901000000|2025-01-03 10:43:20|460.67|458.37|460.68|458.38|460.72|458.42|460.65|458.35|16
1735901010000|2025-01-03 10:43:30|460.72|458.42|460.56|458.26|460.74|458.44|460.56|458.26|16
1735901020000|2025-01-03 10:43:40|460.57|458.27|460.5|458.2|460.59|458.29|460.49|458.19|17
1735901030000|2025-01-03 10:43:50|460.49|458.19|460.72|458.42|460.74|458.44|460.45|458.15|23
1735901040000|2025-01-03 10:44:00|460.73|458.43|460.6|458.3|460.73|458.43|460.58|458.28|14
1735901050000|2025-01-03 10:44:10|460.59|458.29|460.64|458.34|460.64|458.34|460.59|458.29|19
1735901060000|2025-01-03 10:44:20|460.62|458.32|460.67|458.37|460.67|458.37|460.62|458.32|13
1735901070000|2025-01-03 10:44:30|460.66|458.36|460.79|458.49|460.82|458.52|460.65|458.35|17
1735901080000|2025-01-03 10:44:40|460.78|458.48|460.79|458.49|460.8|458.5|460.75|458.45|11
1735901090000|2025-01-03 10:44:50|460.8|458.5|460.79|458.49|460.8|458.5|460.76|458.46|9
1735901100000|2025-01-03 10:45:00|460.77|458.47|460.61|458.31|460.78|458.48|460.61|458.31|11
1735901110000|2025-01-03 10:45:10|460.6|458.3|460.87|458.57|460.9|458.6|460.6|458.3|19
1735901120000|2025-01-03 10:45:20|460.89|458.59|460.85|458.55|460.92|458.62|460.83|458.53|20
1735901130000|2025-01-03 10:45:30|460.84|458.54|461.07|458.77|461.08|458.78|460.82|458.52|21
1735901140000|2025-01-03 10:45:40|461.08|458.78|461.08|458.78|461.08|458.78|461.05|458.75|15
1735901170000|2025-01-03 10:46:10|461.05|458.75|460.95|458.65|461.05|458.75|460.95|458.65|5
1735901180000|2025-01-03 10:46:20|460.97|458.67|461.04|458.74|461.06|458.76|460.97|458.67|11
1735901190000|2025-01-03 10:46:30|461.05|458.75|461.04|458.74|461.08|458.78|461.03|458.73|11
1735901200000|2025-01-03 10:46:40|461.05|458.75|461.03|458.73|461.05|458.75|461.03|458.73|2
1735901210000|2025-01-03 10:46:50|460.97|458.67|460.92|458.62|460.97|458.67|460.9|458.6|9
1735901220000|2025-01-03 10:47:00|460.91|458.61|460.73|458.43|460.93|458.63|460.72|458.42|15
1735901230000|2025-01-03 10:47:10|460.75|458.45|460.76|458.46|460.76|458.46|460.7|458.4|14
1735901240000|2025-01-03 10:47:20|460.75|458.45|460.83|458.53|460.85|458.55|460.75|458.45|16
1735901250000|2025-01-03 10:47:30|460.92|458.62|460.91|458.61|460.92|458.62|460.86|458.56|19
1735901260000|2025-01-03 10:47:40|460.9|458.6|460.95|458.65|461|458.7|460.9|458.6|19
1735901270000|2025-01-03 10:47:50|460.93|458.63|460.95|458.65|460.97|458.67|460.91|458.61|21
1735901280000|2025-01-03 10:48:00|460.94|458.64|460.92|458.62|460.95|458.65|460.92|458.62|4
1735901290000|2025-01-03 10:48:10|460.86|458.56|460.77|458.47|460.86|458.56|460.72|458.42|15
1735901300000|2025-01-03 10:48:20|460.79|458.49|460.81|458.51|460.82|458.52|460.77|458.47|10
1735901310000|2025-01-03 10:48:30|460.82|458.52|460.98|458.68|460.98|458.68|460.82|458.52|17
1735901320000|2025-01-03 10:48:40|460.96|458.66|460.87|458.57|460.96|458.66|460.87|458.57|7
1735901330000|2025-01-03 10:48:50|460.9|458.6|460.92|458.62|460.94|458.64|460.88|458.58|16
1735901340000|2025-01-03 10:49:00|460.91|458.61|461.04|458.74|461.08|458.78|460.89|458.59|15
1735901350000|2025-01-03 10:49:10|460.97|458.67|460.92|458.62|460.97|458.67|460.92|458.62|4
1735901360000|2025-01-03 10:49:20|460.94|458.64|460.97|458.67|461.01|458.71|460.93|458.63|17
1735901370000|2025-01-03 10:49:30|461.01|458.71|460.99|458.69|461.05|458.75|460.98|458.68|22
1735901380000|2025-01-03 10:49:40|461|458.7|461.06|458.76|461.07|458.77|460.97|458.67|10
1735901390000|2025-01-03 10:49:50|461.07|458.77|461.05|458.75|461.07|458.77|461.05|458.75|5
1735901400000|2025-01-03 10:50:00|461.02|458.72|461.06|458.76|461.08|458.78|461.01|458.71|13
1735901410000|2025-01-03 10:50:10|461.05|458.75|461.06|458.76|461.07|458.77|461.05|458.75|6
1735901420000|2025-01-03 10:50:20|461.07|458.77|461.03|458.73|461.08|458.78|461.02|458.72|10
1735901430000|2025-01-03 10:50:30|461.05|458.75|461.01|458.71|461.08|458.78|461.01|458.71|10
1735901440000|2025-01-03 10:50:40|460.96|458.66|460.92|458.62|460.96|458.66|460.84|458.54|14
1735901450000|2025-01-03 10:50:50|460.89|458.59|460.81|458.51|460.89|458.59|460.78|458.48|17
1735901460000|2025-01-03 10:51:00|460.8|458.5|460.83|458.53|460.84|458.54|460.77|458.47|20
1735901470000|2025-01-03 10:51:10|460.82|458.52|460.81|458.51|460.91|458.61|460.77|458.47|25
1735901480000|2025-01-03 10:51:20|460.78|458.48|460.84|458.54|460.84|458.54|460.78|458.48|6
1735901490000|2025-01-03 10:51:30|460.85|458.55|460.83|458.53|460.9|458.6|460.82|458.52|14
1735901500000|2025-01-03 10:51:40|460.82|458.52|460.81|458.51|460.87|458.57|460.81|458.51|13
1735901510000|2025-01-03 10:51:50|460.82|458.52|460.84|458.54|460.84|458.54|460.79|458.49|14
1735901520000|2025-01-03 10:52:00|460.87|458.57|460.8|458.5|460.87|458.57|460.8|458.5|11
1735901530000|2025-01-03 10:52:10|460.82|458.52|460.79|458.49|460.82|458.52|460.74|458.44|12
1735901540000|2025-01-03 10:52:20|460.78|458.48|460.93|458.63|461.01|458.71|460.78|458.48|20
1735901550000|2025-01-03 10:52:30|460.94|458.64|460.76|458.46|460.94|458.64|460.75|458.45|14
1735901560000|2025-01-03 10:52:40|460.77|458.47|460.81|458.51|460.83|458.53|460.77|458.47|9
1735901570000|2025-01-03 10:52:50|460.8|458.5|460.83|458.53|460.85|458.55|460.8|458.5|17
1735901580000|2025-01-03 10:53:00|460.84|458.54|461|458.7|461.03|458.73|460.83|458.53|21
1735901590000|2025-01-03 10:53:10|461.01|458.71|461.07|458.77|461.11|458.81|460.97|458.67|21
1735901600000|2025-01-03 10:53:20|461.05|458.75|461.05|458.75|461.07|458.77|461.05|458.75|8
1735901610000|2025-01-03 10:53:30|461.04|458.74|461.01|458.71|461.07|458.77|460.97|458.67|15
1735901620000|2025-01-03 10:53:40|461.02|458.72|460.99|458.69|461.02|458.72|460.99|458.69|2
1735901630000|2025-01-03 10:53:50|460.91|458.61|460.85|458.55|460.91|458.61|460.85|458.55|8
1735901640000|2025-01-03 10:54:00|460.86|458.56|460.88|458.58|460.93|458.63|460.85|458.55|14
1735901650000|2025-01-03 10:54:10|460.89|458.59|460.85|458.55|460.89|458.59|460.85|458.55|11
1735901660000|2025-01-03 10:54:20|460.86|458.56|460.87|458.57|460.88|458.58|460.84|458.54|15
1735901670000|2025-01-03 10:54:30|460.86|458.56|460.86|458.56|460.87|458.57|460.86|458.56|3
1735901680000|2025-01-03 10:54:40|460.84|458.54|460.86|458.56|460.88|458.58|460.84|458.54|5
1735901690000|2025-01-03 10:54:50|460.85|458.55|460.84|458.54|460.87|458.57|460.83|458.53|9
1735901700000|2025-01-03 10:55:00|460.87|458.57|460.8|458.5|460.87|458.57|460.78|458.48|10
1735901710000|2025-01-03 10:55:10|460.79|458.49|460.75|458.45|460.79|458.49|460.74|458.44|20
1735901720000|2025-01-03 10:55:20|460.76|458.46|460.64|458.34|460.78|458.48|460.64|458.34|14
1735901730000|2025-01-03 10:55:30|460.65|458.35|460.6|458.3|460.65|458.35|460.56|458.26|13
1735901740000|2025-01-03 10:55:40|460.61|458.31|460.66|458.36|460.67|458.37|460.6|458.3|11
1735901750000|2025-01-03 10:55:50|460.64|458.34|460.67|458.37|460.67|458.37|460.64|458.34|9
1735901760000|2025-01-03 10:56:00|460.66|458.36|460.68|458.38|460.75|458.45|460.62|458.32|26
1735901770000|2025-01-03 10:56:10|460.66|458.36|460.87|458.57|460.87|458.57|460.66|458.36|20
1735901780000|2025-01-03 10:56:20|460.86|458.56|460.73|458.43|460.86|458.56|460.72|458.42|7
1735901790000|2025-01-03 10:56:30|460.7|458.4|460.66|458.36|460.74|458.44|460.65|458.35|10
1735901800000|2025-01-03 10:56:40|460.67|458.37|460.66|458.36|460.67|458.37|460.63|458.33|16
1735901810000|2025-01-03 10:56:50|460.67|458.37|460.64|458.34|460.68|458.38|460.6|458.3|13
1735901820000|2025-01-03 10:57:00|460.65|458.35|460.82|458.52|460.82|458.52|460.65|458.35|18
1735901830000|2025-01-03 10:57:10|460.84|458.54|460.85|458.55|460.88|458.58|460.84|458.54|4
1735901850000|2025-01-03 10:57:30|460.91|458.61|460.97|458.67|460.98|458.68|460.87|458.57|6
1735901860000|2025-01-03 10:57:40|460.94|458.64|460.92|458.62|460.94|458.64|460.86|458.56|24
1735901870000|2025-01-03 10:57:50|460.91|458.61|460.86|458.56|460.93|458.63|460.85|458.55|11
1735901880000|2025-01-03 10:58:00|460.85|458.55|460.9|458.6|460.94|458.64|460.85|458.55|15
1735901890000|2025-01-03 10:58:10|460.94|458.64|460.85|458.55|460.97|458.67|460.85|458.55|13
1735901900000|2025-01-03 10:58:20|460.73|458.43|460.72|458.42|460.77|458.47|460.72|458.42|4
1735901910000|2025-01-03 10:58:30|460.75|458.45|460.77|458.47|460.77|458.47|460.73|458.43|7
1735901920000|2025-01-03 10:58:40|460.76|458.46|460.58|458.28|460.76|458.46|460.58|458.28|14
1735901930000|2025-01-03 10:58:50|460.57|458.27|460.65|458.35|460.66|458.36|460.57|458.27|16
1735901940000|2025-01-03 10:59:00|460.66|458.36|460.66|458.36|460.69|458.39|460.64|458.34|14
1735901960000|2025-01-03 10:59:20|460.72|458.42|460.68|458.38|460.72|458.42|460.68|458.38|3
1735902000000|2025-01-03 11:00:00|460.76|458.46|460.91|458.61|460.92|458.62|460.76|458.46|18
1735902010000|2025-01-03 11:00:10|460.89|458.59|460.91|458.61|460.96|458.66|460.89|458.59|12
1735902020000|2025-01-03 11:00:20|460.89|458.59|460.9|458.6|460.93|458.63|460.85|458.55|17
1735902030000|2025-01-03 11:00:30|460.92|458.62|460.93|458.63|460.97|458.67|460.92|458.62|11
1735902040000|2025-01-03 11:00:40|460.96|458.66|460.99|458.69|461.03|458.73|460.96|458.66|20
1735902050000|2025-01-03 11:00:50|461|458.7|460.97|458.67|461|458.7|460.97|458.67|9
1735902060000|2025-01-03 11:01:00|460.98|458.68|461.01|458.71|461.05|458.75|460.98|458.68|8
1735902070000|2025-01-03 11:01:10|461.03|458.73|461.07|458.77|461.09|458.79|461.01|458.71|15
1735902080000|2025-01-03 11:01:20|461.08|458.78|461.15|458.85|461.15|458.85|461.06|458.76|10
1735902090000|2025-01-03 11:01:30|461.13|458.83|460.98|458.68|461.14|458.84|460.97|458.67|9
1735902100000|2025-01-03 11:01:40|460.96|458.66|460.97|458.67|460.98|458.68|460.96|458.66|8
1735902110000|2025-01-03 11:01:50|460.98|458.68|460.96|458.66|461.1|458.8|460.96|458.66|20
1735902120000|2025-01-03 11:02:00|460.95|458.65|461.08|458.78|461.09|458.79|460.95|458.65|19
1735902130000|2025-01-03 11:02:10|461.09|458.79|461.05|458.75|461.09|458.79|461.05|458.75|7
1735902140000|2025-01-03 11:02:20|461.08|458.78|461.14|458.84|461.14|458.84|461.07|458.77|12
1735902150000|2025-01-03 11:02:30|461.13|458.83|460.97|458.67|461.15|458.85|460.97|458.67|9
1735902160000|2025-01-03 11:02:40|460.98|458.68|461.15|458.85|461.15|458.85|460.98|458.68|9
1735902180000|2025-01-03 11:03:00|461.21|458.91|461.26|458.96|461.27|458.97|461.13|458.83|15
1735902190000|2025-01-03 11:03:10|461.22|458.92|461.27|458.97|461.27|458.97|461.22|458.92|9
1735902230000|2025-01-03 11:03:50|461.25|458.95|461.25|458.95|461.25|458.95|461.24|458.94|3
1735902240000|2025-01-03 11:04:00|461.24|458.94|461.22|458.92|461.24|458.94|461.2|458.9|6
1735902250000|2025-01-03 11:04:10|461.21|458.91|461.25|458.95|461.25|458.95|461.2|458.9|6
1735902260000|2025-01-03 11:04:20|461.26|458.96|461.24|458.94|461.27|458.97|461.21|458.91|10
1735902270000|2025-01-03 11:04:30|461.25|458.95|461.27|458.97|461.27|458.97|461.24|458.94|5
1735902340000|2025-01-03 11:05:40|461.2|458.9|461.08|458.78|461.2|458.9|461.07|458.77|8
1735902350000|2025-01-03 11:05:50|461.09|458.79|461.08|458.78|461.12|458.82|461.08|458.78|11
1735902360000|2025-01-03 11:06:00|461.09|458.79|461.2|458.9|461.2|458.9|461.09|458.79|8
1735902370000|2025-01-03 11:06:10|461.19|458.89|461.24|458.94|461.24|458.94|461.17|458.87|9
1735902380000|2025-01-03 11:06:20|461.25|458.95|461.26|458.96|461.27|458.97|461.24|458.94|4
1735902390000|2025-01-03 11:06:30|461.27|458.97|461.36|459.06|461.37|459.07|461.27|458.97|12
1735902400000|2025-01-03 11:06:40|461.37|459.07|461.36|459.06|461.37|459.07|461.36|459.06|4
1735902410000|2025-01-03 11:06:50|461.37|459.07|461.36|459.06|461.37|459.07|461.36|459.06|8
1735902420000|2025-01-03 11:07:00|461.37|459.07|461.33|459.03|461.37|459.07|461.33|459.03|8
1735902430000|2025-01-03 11:07:10|461.25|458.95|461.07|458.77|461.25|458.95|461.06|458.76|12
1735902440000|2025-01-03 11:07:20|461.08|458.78|460.97|458.67|461.08|458.78|460.93|458.63|8
1735902450000|2025-01-03 11:07:30|460.98|458.68|460.93|458.63|460.98|458.68|460.93|458.63|8
1735902460000|2025-01-03 11:07:40|460.91|458.61|461.01|458.71|461.01|458.71|460.91|458.61|11
1735902470000|2025-01-03 11:07:50|461|458.7|460.97|458.67|461.01|458.71|460.97|458.67|8
1735902480000|2025-01-03 11:08:00|460.99|458.69|461.03|458.73|461.06|458.76|460.98|458.68|13
1735902490000|2025-01-03 11:08:10|461.04|458.74|461.16|458.86|461.16|458.86|461.03|458.73|11
1735902500000|2025-01-03 11:08:20|461.15|458.85|461.02|458.72|461.15|458.85|461.01|458.71|8
1735902510000|2025-01-03 11:08:30|461.03|458.73|461.08|458.78|461.11|458.81|461.01|458.71|16
1735902520000|2025-01-03 11:08:40|461.09|458.79|461.03|458.73|461.09|458.79|461.03|458.73|4
1735902530000|2025-01-03 11:08:50|461.01|458.71|461.01|458.71|461.01|458.71|461.01|458.71|1
1735902540000|2025-01-03 11:09:00|461.03|458.73|460.97|458.67|461.03|458.73|460.95|458.65|6
1735902550000|2025-01-03 11:09:10|460.96|458.66|460.9|458.6|460.97|458.67|460.89|458.59|7
1735902560000|2025-01-03 11:09:20|460.88|458.58|460.75|458.45|460.88|458.58|460.75|458.45|13
1735902570000|2025-01-03 11:09:30|460.77|458.47|460.76|458.46|460.8|458.5|460.75|458.45|5
1735902580000|2025-01-03 11:09:40|460.75|458.45|460.7|458.4|460.78|458.48|460.7|458.4|9
1735902590000|2025-01-03 11:09:50|460.71|458.41|460.71|458.41|460.71|458.41|460.71|458.41|1
1735902600000|2025-01-03 11:10:00|460.7|458.4|460.66|458.36|460.7|458.4|460.65|458.35|6
1735902610000|2025-01-03 11:10:10|460.69|458.39|460.73|458.43|460.8|458.5|460.68|458.38|17
1735902620000|2025-01-03 11:10:20|460.75|458.45|460.74|458.44|460.77|458.47|460.73|458.43|13
1735902630000|2025-01-03 11:10:30|460.75|458.45|460.81|458.51|460.82|458.52|460.75|458.45|5
1735902640000|2025-01-03 11:10:40|460.82|458.52|460.77|458.47|460.82|458.52|460.77|458.47|9
1735902650000|2025-01-03 11:10:50|460.78|458.48|460.81|458.51|460.81|458.51|460.78|458.48|6
1735902660000|2025-01-03 11:11:00|460.8|458.5|460.9|458.6|460.96|458.66|460.8|458.5|16
1735902680000|2025-01-03 11:11:20|460.91|458.61|460.93|458.63|460.93|458.63|460.86|458.56|9
1735902690000|2025-01-03 11:11:30|460.92|458.62|460.92|458.62|460.92|458.62|460.91|458.61|7
1735902700000|2025-01-03 11:11:40|460.93|458.63|460.97|458.67|460.97|458.67|460.93|458.63|3
1735902710000|2025-01-03 11:11:50|460.98|458.68|460.9|458.6|461.01|458.71|460.9|458.6|9
1735902720000|2025-01-03 11:12:00|460.92|458.62|460.94|458.64|460.94|458.64|460.91|458.61|5
1735902730000|2025-01-03 11:12:10|460.93|458.63|460.96|458.66|461|458.7|460.91|458.61|14
1735902740000|2025-01-03 11:12:20|460.95|458.65|460.93|458.63|460.95|458.65|460.93|458.63|8
1735902750000|2025-01-03 11:12:30|460.95|458.65|460.96|458.66|460.97|458.67|460.95|458.65|7
1735902760000|2025-01-03 11:12:40|461.01|458.71|461.03|458.73|461.06|458.76|460.96|458.66|16
1735902770000|2025-01-03 11:12:50|460.97|458.67|460.99|458.69|461.01|458.71|460.97|458.67|9
1735902780000|2025-01-03 11:13:00|461|458.7|461.01|458.71|461.01|458.71|461|458.7|6
1735902790000|2025-01-03 11:13:10|461.03|458.73|461.03|458.73|461.03|458.73|461.02|458.72|3
1735902820000|2025-01-03 11:13:40|461.12|458.82|461.18|458.88|461.19|458.89|461.12|458.82|3
1735902830000|2025-01-03 11:13:50|461.19|458.89|461.22|458.92|461.22|458.92|461.18|458.88|13
1735902840000|2025-01-03 11:14:00|461.21|458.91|461.25|458.95|461.27|458.97|461.21|458.91|12
1735902850000|2025-01-03 11:14:10|461.23|458.93|461.24|458.94|461.25|458.95|461.23|458.93|8
1735902860000|2025-01-03 11:14:20|461.25|458.95|461.23|458.93|461.25|458.95|461.23|458.93|7
1735902870000|2025-01-03 11:14:30|461.27|458.97|461.27|458.97|461.27|458.97|461.27|458.97|1
1735902900000|2025-01-03 11:15:00|461.3|459|461.33|459.03|461.33|459.03|461.3|459|2
1735902910000|2025-01-03 11:15:10|461.41|459.11|461.49|459.19|461.49|459.19|461.41|459.11|2
1735902930000|2025-01-03 11:15:30|461.52|459.22|461.56|459.26|461.56|459.26|461.52|459.22|2
1735902970000|2025-01-03 11:16:10|461.6|459.3|461.6|459.3|461.6|459.3|461.6|459.3|1
1735902980000|2025-01-03 11:16:20|461.64|459.34|461.64|459.34|461.64|459.34|461.64|459.34|1
1735903010000|2025-01-03 11:16:50|461.57|459.27|461.57|459.27|461.62|459.32|461.55|459.25|7
1735903020000|2025-01-03 11:17:00|461.58|459.28|461.64|459.34|461.64|459.34|461.58|459.28|3
1735903060000|2025-01-03 11:17:40|461.68|459.38|461.83|459.53|461.83|459.53|461.68|459.38|4
1735903100000|2025-01-03 11:18:20|461.98|459.68|462.15|459.85|462.15|459.85|461.98|459.68|2
1735903110000|2025-01-03 11:18:30|462.19|459.89|462.36|460.06|462.36|460.06|462.19|459.89|2
1735903120000|2025-01-03 11:18:40|462.34|460.04|462.36|460.06|462.36|460.06|462.33|460.03|6
1735903130000|2025-01-03 11:18:50|462.34|460.04|462.36|460.06|462.36|460.06|462.34|460.04|2
1735903140000|2025-01-03 11:19:00|462.35|460.05|462.36|460.06|462.36|460.06|462.35|460.05|2
1735903210000|2025-01-03 11:20:10|462.38|460.08|462.4|460.1|462.4|460.1|462.38|460.08|2
1735903330000|2025-01-03 11:22:10|462.41|460.11|462.91|460.61|462.91|460.61|462.41|460.11|7
1735903340000|2025-01-03 11:22:20|462.9|460.6|462.9|460.6|462.91|460.61|462.9|460.6|5
1735903350000|2025-01-03 11:22:30|462.91|460.61|462.97|460.67|462.97|460.67|462.9|460.6|4
1735903440000|2025-01-03 11:24:00|462.98|460.68|463|460.7|463|460.7|462.98|460.68|2
1735903450000|2025-01-03 11:24:10|463.01|460.71|463.17|460.87|463.17|460.87|463.01|460.71|4
1735903460000|2025-01-03 11:24:20|463.19|460.89|463.71|461.41|463.71|461.41|463.19|460.89|5
1735903470000|2025-01-03 11:24:30|463.69|461.39|463.68|461.38|463.69|461.39|463.64|461.34|7
1735903480000|2025-01-03 11:24:40|463.7|461.4|463.71|461.41|463.71|461.41|463.7|461.4|4
1735903520000|2025-01-03 11:25:20|463.7|461.4|463.64|461.34|463.71|461.41|463.64|461.34|5
1735903530000|2025-01-03 11:25:30|463.66|461.36|463.68|461.38|463.68|461.38|463.64|461.34|5
1735903540000|2025-01-03 11:25:40|463.67|461.37|463.71|461.41|463.71|461.41|463.64|461.34|10
1735903590000|2025-01-03 11:26:30|463.68|461.38|463.64|461.34|463.68|461.38|463.64|461.34|2
1735903600000|2025-01-03 11:26:40|463.67|461.37|463.71|461.41|463.71|461.41|463.67|461.37|6
1735903610000|2025-01-03 11:26:50|463.58|461.28|463.48|461.18|463.58|461.28|463.41|461.11|4
1735903620000|2025-01-03 11:27:00|463.49|461.19|463.49|461.19|463.51|461.21|463.49|461.19|7
1735903630000|2025-01-03 11:27:10|463.47|461.17|463.4|461.1|463.49|461.19|463.4|461.1|11
1735903640000|2025-01-03 11:27:20|463.38|461.08|463.3|461|463.38|461.08|463.3|461|5
1735903650000|2025-01-03 11:27:30|463.27|460.97|463.32|461.02|463.33|461.03|463.27|460.97|10
1735903660000|2025-01-03 11:27:40|463.33|461.03|463.49|461.19|463.5|461.2|463.32|461.02|13
1735903670000|2025-01-03 11:27:50|463.52|461.22|463.55|461.25|463.59|461.29|463.5|461.2|16
1735903680000|2025-01-03 11:28:00|463.56|461.26|463.55|461.25|463.58|461.28|463.55|461.25|8
1735903690000|2025-01-03 11:28:10|463.54|461.24|463.58|461.28|463.58|461.28|463.52|461.22|11
1735903700000|2025-01-03 11:28:20|463.6|461.3|463.55|461.25|463.67|461.37|463.5|461.2|12
1735903710000|2025-01-03 11:28:30|463.56|461.26|463.51|461.21|463.57|461.27|463.5|461.2|13
1735903720000|2025-01-03 11:28:40|463.5|461.2|463.62|461.32|463.62|461.32|463.5|461.2|6
1735903730000|2025-01-03 11:28:50|463.6|461.3|463.57|461.27|463.63|461.33|463.55|461.25|7
1735903740000|2025-01-03 11:29:00|463.61|461.31|463.61|461.31|463.62|461.32|463.58|461.28|11
1735903750000|2025-01-03 11:29:10|463.6|461.3|463.55|461.25|463.6|461.3|463.55|461.25|3
1735903760000|2025-01-03 11:29:20|463.58|461.28|463.57|461.27|463.6|461.3|463.57|461.27|7
1735903770000|2025-01-03 11:29:30|463.61|461.31|463.6|461.3|463.61|461.31|463.58|461.28|10
1735903780000|2025-01-03 11:29:40|463.61|461.31|463.58|461.28|463.61|461.31|463.58|461.28|3
1735903790000|2025-01-03 11:29:50|463.59|461.29|463.59|461.29|463.6|461.3|463.59|461.29|3
1735903810000|2025-01-03 11:30:10|463.57|461.27|463.65|461.35|463.65|461.35|463.57|461.27|5
1735903820000|2025-01-03 11:30:20|463.67|461.37|463.77|461.47|463.77|461.47|463.67|461.37|8
1735903830000|2025-01-03 11:30:30|463.73|461.43|463.84|461.54|463.84|461.54|463.73|461.43|10
1735903840000|2025-01-03 11:30:40|463.85|461.55|463.87|461.57|463.87|461.57|463.85|461.55|5
1735903890000|2025-01-03 11:31:30|463.98|461.68|464.1|461.8|464.1|461.8|463.98|461.68|2
1735903900000|2025-01-03 11:31:40|464.18|461.88|464.41|462.11|464.41|462.11|464.18|461.88|3
1735903960000|2025-01-03 11:32:40|464.4|462.1|464.36|462.06|464.4|462.1|464.31|462.01|7
1735903970000|2025-01-03 11:32:50|464.33|462.03|464.33|462.03|464.38|462.08|464.33|462.03|5
1735903980000|2025-01-03 11:33:00|464.32|462.02|464.38|462.08|464.4|462.1|464.31|462.01|15
1735903990000|2025-01-03 11:33:10|464.36|462.06|464.55|462.25|464.6|462.3|464.36|462.06|15
1735904000000|2025-01-03 11:33:20|464.58|462.28|464.53|462.23|464.6|462.3|464.53|462.23|6
1735904010000|2025-01-03 11:33:30|464.52|462.22|464.41|462.11|464.52|462.22|464.37|462.07|9
1735904020000|2025-01-03 11:33:40|464.42|462.12|464.11|461.81|464.43|462.13|464.11|461.81|21
1735904030000|2025-01-03 11:33:50|464.12|461.82|464.2|461.9|464.21|461.91|464.12|461.82|10
1735904040000|2025-01-03 11:34:00|464.16|461.86|464.3|462|464.35|462.05|464.11|461.81|21
1735904050000|2025-01-03 11:34:10|464.31|462.01|463.98|461.68|464.31|462.01|463.98|461.68|23
1735904060000|2025-01-03 11:34:20|464|461.7|463.83|461.53|464.06|461.76|463.83|461.53|11
1735904070000|2025-01-03 11:34:30|463.88|461.58|463.88|461.58|463.93|461.63|463.83|461.53|18
1735904080000|2025-01-03 11:34:40|463.94|461.64|464.05|461.75|464.08|461.78|463.91|461.61|17
1735904090000|2025-01-03 11:34:50|464.09|461.79|463.96|461.66|464.16|461.86|463.96|461.66|13
1735904100000|2025-01-03 11:35:00|463.91|461.61|463.85|461.55|463.95|461.65|463.85|461.55|7
1735904110000|2025-01-03 11:35:10|463.8|461.5|464|461.7|464.06|461.76|463.8|461.5|23
1735904120000|2025-01-03 11:35:20|463.99|461.69|464.07|461.77|464.11|461.81|463.99|461.69|15
1735904130000|2025-01-03 11:35:30|464.14|461.84|463.96|461.66|464.15|461.85|463.89|461.59|17
1735904140000|2025-01-03 11:35:40|463.9|461.6|463.81|461.51|463.98|461.68|463.8|461.5|15
1735904150000|2025-01-03 11:35:50|463.82|461.52|463.91|461.61|463.93|461.63|463.82|461.52|17
1735904160000|2025-01-03 11:36:00|463.96|461.66|464|461.7|464.09|461.79|463.91|461.61|15
1735904170000|2025-01-03 11:36:10|464.06|461.76|463.93|461.63|464.06|461.76|463.93|461.63|7
1735904180000|2025-01-03 11:36:20|463.95|461.65|463.88|461.58|463.95|461.65|463.83|461.53|18
1735904190000|2025-01-03 11:36:30|463.87|461.57|463.73|461.43|463.89|461.59|463.72|461.42|16
1735904200000|2025-01-03 11:36:40|463.72|461.42|463.83|461.53|463.91|461.61|463.72|461.42|15
1735904210000|2025-01-03 11:36:50|463.9|461.6|463.88|461.58|463.93|461.63|463.88|461.58|5
1735904220000|2025-01-03 11:37:00|463.92|461.62|463.87|461.57|463.92|461.62|463.84|461.54|9
1735904230000|2025-01-03 11:37:10|463.85|461.55|463.85|461.55|463.89|461.59|463.83|461.53|10
1735904240000|2025-01-03 11:37:20|463.86|461.56|463.68|461.38|463.86|461.56|463.67|461.37|12
1735904250000|2025-01-03 11:37:30|463.69|461.39|463.94|461.64|463.95|461.65|463.66|461.36|26
1735904260000|2025-01-03 11:37:40|463.99|461.69|464.03|461.73|464.13|461.83|463.99|461.69|21
1735904270000|2025-01-03 11:37:50|464.1|461.8|464.12|461.82|464.15|461.85|464.03|461.73|12
1735904290000|2025-01-03 11:38:10|464.3|462|464.32|462.02|464.32|462.02|464.29|461.99|5
1735904300000|2025-01-03 11:38:20|464.3|462|464.24|461.94|464.3|462|464.23|461.93|3
1735904310000|2025-01-03 11:38:30|464.23|461.93|464.22|461.92|464.26|461.96|464.22|461.92|7
1735904320000|2025-01-03 11:38:40|464.26|461.96|464.26|461.96|464.28|461.98|464.24|461.94|4
1735904330000|2025-01-03 11:38:50|464.29|461.99|464.32|462.02|464.32|462.02|464.26|461.96|7
1735904390000|2025-01-03 11:39:50|464.29|461.99|464.28|461.98|464.29|461.99|464.28|461.98|2
1735904400000|2025-01-03 11:40:00|464.27|461.97|464.21|461.91|464.27|461.97|464.21|461.91|9
1735904410000|2025-01-03 11:40:10|464.26|461.96|464.28|461.98|464.28|461.98|464.22|461.92|7
1735904420000|2025-01-03 11:40:20|464.26|461.96|464.27|461.97|464.27|461.97|464.21|461.91|10
1735904430000|2025-01-03 11:40:30|464.28|461.98|464.28|461.98|464.29|461.99|464.27|461.97|7
1735904440000|2025-01-03 11:40:40|464.29|461.99|464.29|461.99|464.29|461.99|464.29|461.99|1
1735904450000|2025-01-03 11:40:50|464.24|461.94|464.09|461.79|464.24|461.94|464.07|461.77|9
1735904460000|2025-01-03 11:41:00|464.08|461.78|464.07|461.77|464.11|461.81|463.99|461.69|23
1735904470000|2025-01-03 11:41:10|464.08|461.78|464.04|461.74|464.09|461.79|464.01|461.71|15
1735904480000|2025-01-03 11:41:20|464.1|461.8|464.21|461.91|464.21|461.91|464.1|461.8|9
1735904490000|2025-01-03 11:41:30|464.14|461.84|464.13|461.83|464.19|461.89|464.11|461.81|8
1735904500000|2025-01-03 11:41:40|464.14|461.84|464.17|461.87|464.2|461.9|464.14|461.84|11
1735904510000|2025-01-03 11:41:50|464.16|461.86|464.15|461.85|464.16|461.86|464.14|461.84|3
1735904520000|2025-01-03 11:42:00|464.13|461.83|464.05|461.75|464.13|461.83|464|461.7|10
1735904530000|2025-01-03 11:42:10|464.03|461.73|464.09|461.79|464.1|461.8|464.02|461.72|9
1735904540000|2025-01-03 11:42:20|464.1|461.8|464.09|461.79|464.11|461.81|464.07|461.77|7
1735904550000|2025-01-03 11:42:30|464.1|461.8|464.13|461.83|464.14|461.84|464.08|461.78|6
1735904560000|2025-01-03 11:42:40|464.08|461.78|464.08|461.78|464.14|461.84|464.08|461.78|3
1735904580000|2025-01-03 11:43:00|464.01|461.71|463.93|461.63|464.01|461.71|463.87|461.57|11
1735904590000|2025-01-03 11:43:10|463.94|461.64|463.96|461.66|464|461.7|463.89|461.59|16
1735904600000|2025-01-03 11:43:20|464.02|461.72|463.96|461.66|464.02|461.72|463.96|461.66|11
1735904610000|2025-01-03 11:43:30|463.99|461.69|464.06|461.76|464.06|461.76|463.99|461.69|9
1735904620000|2025-01-03 11:43:40|464.05|461.75|463.97|461.67|464.14|461.84|463.92|461.62|19
1735904630000|2025-01-03 11:43:50|463.96|461.66|464.02|461.72|464.02|461.72|463.96|461.66|2
1735904640000|2025-01-03 11:44:00|464.03|461.73|463.96|461.66|464.04|461.74|463.96|461.66|13
1735904650000|2025-01-03 11:44:10|463.95|461.65|464.1|461.8|464.11|461.81|463.95|461.65|20
1735904660000|2025-01-03 11:44:20|464.11|461.81|464.11|461.81|464.12|461.82|464.11|461.81|9
1735904670000|2025-01-03 11:44:30|464.1|461.8|463.95|461.65|464.1|461.8|463.94|461.64|7
1735904680000|2025-01-03 11:44:40|463.94|461.64|463.95|461.65|463.99|461.69|463.94|461.64|15
1735904690000|2025-01-03 11:44:50|463.96|461.66|463.96|461.66|463.97|461.67|463.92|461.62|13
1735904700000|2025-01-03 11:45:00|463.92|461.62|463.96|461.66|463.96|461.66|463.9|461.6|17
1735904710000|2025-01-03 11:45:10|463.97|461.67|464.17|461.87|464.2|461.9|463.94|461.64|27
1735904720000|2025-01-03 11:45:20|464.21|461.91|464.14|461.84|464.21|461.91|464.12|461.82|15
1735904730000|2025-01-03 11:45:30|464.12|461.82|464.13|461.83|464.2|461.9|464.12|461.82|16
1735904740000|2025-01-03 11:45:40|464.12|461.82|464.2|461.9|464.24|461.94|464.12|461.82|16
1735904750000|2025-01-03 11:45:50|464.21|461.91|464.22|461.92|464.22|461.92|464.18|461.88|14
1735904760000|2025-01-03 11:46:00|464.21|461.91|464.19|461.89|464.23|461.93|464.19|461.89|8
1735904770000|2025-01-03 11:46:10|464.23|461.93|464.23|461.93|464.24|461.94|464.19|461.89|7
1735904780000|2025-01-03 11:46:20|464.24|461.94|464.48|462.18|464.48|462.18|464.23|461.93|11
1735904790000|2025-01-03 11:46:30|464.49|462.19|464.48|462.18|464.49|462.19|464.43|462.13|14
1735904800000|2025-01-03 11:46:40|464.49|462.19|464.49|462.19|464.52|462.22|464.49|462.19|4
1735904810000|2025-01-03 11:46:50|464.46|462.16|464.46|462.16|464.46|462.16|464.46|462.16|1
1735904820000|2025-01-03 11:47:00|464.49|462.19|464.52|462.22|464.52|462.22|464.49|462.19|3
1735904830000|2025-01-03 11:47:10|464.5|462.2|464.46|462.16|464.51|462.21|464.46|462.16|5
1735904860000|2025-01-03 11:47:40|464.44|462.14|464.39|462.09|464.44|462.14|464.32|462.02|8
1735904870000|2025-01-03 11:47:50|464.4|462.1|464.42|462.12|464.46|462.16|464.37|462.07|13
1735904880000|2025-01-03 11:48:00|464.4|462.1|464.41|462.11|464.45|462.15|464.39|462.09|17
1735904890000|2025-01-03 11:48:10|464.42|462.12|464.45|462.15|464.48|462.18|464.42|462.12|7
1735904910000|2025-01-03 11:48:30|464.42|462.12|464.4|462.1|464.42|462.12|464.4|462.1|4
1735904920000|2025-01-03 11:48:40|464.42|462.12|464.4|462.1|464.42|462.12|464.4|462.1|2
1735904930000|2025-01-03 11:48:50|464.43|462.13|464.41|462.11|464.44|462.14|464.4|462.1|12
1735904940000|2025-01-03 11:49:00|464.4|462.1|464.41|462.11|464.46|462.16|464.4|462.1|4
1735904950000|2025-01-03 11:49:10|464.46|462.16|464.43|462.13|464.46|462.16|464.4|462.1|6
1735904960000|2025-01-03 11:49:20|464.42|462.12|464.4|462.1|464.42|462.12|464.4|462.1|2
1735904970000|2025-01-03 11:49:30|464.45|462.15|464.41|462.11|464.45|462.15|464.41|462.11|7
1735904980000|2025-01-03 11:49:40|464.4|462.1|464.43|462.13|464.45|462.15|464.4|462.1|4
1735904990000|2025-01-03 11:49:50|464.44|462.14|464.41|462.11|464.45|462.15|464.41|462.11|9
1735905000000|2025-01-03 11:50:00|464.46|462.16|464.43|462.13|464.5|462.2|464.43|462.13|14
1735905020000|2025-01-03 11:50:20|464.39|462.09|464.34|462.04|464.39|462.09|464.34|462.04|2
1735905030000|2025-01-03 11:50:30|464.3|462|464.3|462|464.3|462|464.3|462|1
1735905040000|2025-01-03 11:50:40|464.23|461.93|464.19|461.89|464.23|461.93|464.19|461.89|3
1735905050000|2025-01-03 11:50:50|464.26|461.96|464.36|462.06|464.36|462.06|464.25|461.95|10
1735905060000|2025-01-03 11:51:00|464.32|462.02|464.52|462.22|464.52|462.22|464.29|461.99|15
1735905070000|2025-01-03 11:51:10|464.51|462.21|464.51|462.21|464.51|462.21|464.51|462.21|1
1735905090000|2025-01-03 11:51:30|464.52|462.22|464.51|462.21|464.52|462.22|464.51|462.21|6
1735905100000|2025-01-03 11:51:40|464.52|462.22|464.52|462.22|464.52|462.22|464.51|462.21|5
1735905110000|2025-01-03 11:51:50|464.51|462.21|464.52|462.22|464.52|462.22|464.51|462.21|2
1735905120000|2025-01-03 11:52:00|464.59|462.29|464.67|462.37|464.67|462.37|464.59|462.29|2
1735905150000|2025-01-03 11:52:30|464.65|462.35|464.59|462.29|464.65|462.35|464.48|462.18|16
1735905160000|2025-01-03 11:52:40|464.56|462.26|464.37|462.07|464.56|462.26|464.34|462.04|8
1735905170000|2025-01-03 11:52:50|464.36|462.06|464.57|462.27|464.57|462.27|464.31|462.01|21
1735905180000|2025-01-03 11:53:00|464.58|462.28|464.79|462.49|464.81|462.51|464.58|462.28|14
1735905190000|2025-01-03 11:53:10|464.81|462.51|464.84|462.54|464.84|462.54|464.81|462.51|7
1735905250000|2025-01-03 11:54:10|465.06|462.76|465.23|462.93|465.24|462.94|465.06|462.76|4
1735905260000|2025-01-03 11:54:20|465.21|462.91|465.24|462.94|465.24|462.94|465.19|462.89|17
1735905270000|2025-01-03 11:54:30|465.25|462.95|465.26|462.96|465.26|462.96|465.23|462.93|16
1735905280000|2025-01-03 11:54:40|465.25|462.95|465.16|462.86|465.25|462.95|465.16|462.86|6
1735905290000|2025-01-03 11:54:50|465.2|462.9|465.18|462.88|465.22|462.92|465.08|462.78|15
1735905300000|2025-01-03 11:55:00|465.15|462.85|465.21|462.91|465.24|462.94|465.15|462.85|10
1735905310000|2025-01-03 11:55:10|465.11|462.81|465.03|462.73|465.11|462.81|465.03|462.73|5
1735905320000|2025-01-03 11:55:20|465.06|462.76|465.07|462.77|465.11|462.81|465.05|462.75|12
1735905330000|2025-01-03 11:55:30|465.1|462.8|465.14|462.84|465.23|462.93|465.07|462.77|21
1735905340000|2025-01-03 11:55:40|465.08|462.78|465.08|462.78|465.16|462.86|465.04|462.74|18
1735905350000|2025-01-03 11:55:50|465.1|462.8|465.2|462.9|465.21|462.91|465.1|462.8|13
1735905360000|2025-01-03 11:56:00|465.16|462.86|465.06|462.76|465.16|462.86|465.06|462.76|5
1735905370000|2025-01-03 11:56:10|465.03|462.73|464.88|462.58|465.03|462.73|464.88|462.58|10
1735905380000|2025-01-03 11:56:20|464.84|462.54|464.87|462.57|464.9|462.6|464.84|462.54|13
1735905390000|2025-01-03 11:56:30|464.86|462.56|464.87|462.57|464.92|462.62|464.86|462.56|11
1735905400000|2025-01-03 11:56:40|464.85|462.55|464.74|462.44|464.86|462.56|464.72|462.42|13
1735905410000|2025-01-03 11:56:50|464.73|462.43|464.57|462.27|464.73|462.43|464.57|462.27|17
1735905420000|2025-01-03 11:57:00|464.6|462.3|464.81|462.51|464.84|462.54|464.6|462.3|22
1735905430000|2025-01-03 11:57:10|464.82|462.52|464.82|462.52|464.88|462.58|464.81|462.51|28
1735905440000|2025-01-03 11:57:20|464.81|462.51|464.75|462.45|464.84|462.54|464.74|462.44|16
1735905450000|2025-01-03 11:57:30|464.85|462.55|464.89|462.59|464.94|462.64|464.85|462.55|14
1735905460000|2025-01-03 11:57:40|464.9|462.6|464.93|462.63|464.99|462.69|464.89|462.59|16
1735905470000|2025-01-03 11:57:50|464.94|462.64|464.97|462.67|464.99|462.69|464.93|462.63|17
1735905480000|2025-01-03 11:58:00|464.96|462.66|464.83|462.53|464.96|462.66|464.82|462.52|9
1735905490000|2025-01-03 11:58:10|464.84|462.54|464.84|462.54|464.85|462.55|464.79|462.49|14
1735905500000|2025-01-03 11:58:20|464.85|462.55|465.04|462.74|465.04|462.74|464.85|462.55|13
1735905510000|2025-01-03 11:58:30|465.05|462.75|464.99|462.69|465.06|462.76|464.99|462.69|15
1735905520000|2025-01-03 11:58:40|465.03|462.73|464.99|462.69|465.04|462.74|464.99|462.69|6
1735905530000|2025-01-03 11:58:50|465.04|462.74|465.09|462.79|465.1|462.8|465.03|462.73|6
1735905540000|2025-01-03 11:59:00|465.1|462.8|465.03|462.73|465.12|462.82|465.03|462.73|10
1735905550000|2025-01-03 11:59:10|464.95|462.65|464.83|462.53|464.95|462.65|464.83|462.53|11
1735905560000|2025-01-03 11:59:20|464.84|462.54|464.84|462.54|464.89|462.59|464.8|462.5|14
1735905570000|2025-01-03 11:59:30|464.83|462.53|464.82|462.52|464.84|462.54|464.81|462.51|9
1735905580000|2025-01-03 11:59:40|464.81|462.51|464.84|462.54|464.88|462.58|464.81|462.51|13
1735905590000|2025-01-03 11:59:50|464.85|462.55|464.88|462.58|464.92|462.62|464.85|462.55|12
1735905600000|2025-01-03 12:00:00|464.87|462.57|464.76|462.46|464.87|462.57|464.76|462.46|7
1735905610000|2025-01-03 12:00:10|464.81|462.51|464.85|462.55|464.86|462.56|464.76|462.46|21
1735905620000|2025-01-03 12:00:20|464.81|462.51|464.61|462.31|464.81|462.51|464.6|462.3|8
1735905630000|2025-01-03 12:00:30|464.67|462.37|464.48|462.18|464.7|462.4|464.48|462.18|19
1735905640000|2025-01-03 12:00:40|464.52|462.22|463.81|461.51|464.52|462.22|463.81|461.51|22
1735905650000|2025-01-03 12:00:50|463.82|461.52|463.51|461.21|463.9|461.6|463.49|461.19|20
1735905660000|2025-01-03 12:01:00|463.5|461.2|463.55|461.25|463.59|461.29|463.46|461.16|22
1735905670000|2025-01-03 12:01:10|463.56|461.26|463.77|461.47|463.77|461.47|463.56|461.26|22
1735905680000|2025-01-03 12:01:20|463.79|461.49|463.95|461.65|463.95|461.65|463.79|461.49|4
1735905730000|2025-01-03 12:02:10|464.2|461.9|464.38|462.08|464.42|462.12|464.2|461.9|4
1735905740000|2025-01-03 12:02:20|464.35|462.05|464.14|461.84|464.35|462.05|464.1|461.8|14
1735905750000|2025-01-03 12:02:30|464.18|461.88|464.23|461.93|464.24|461.94|464.18|461.88|12
1735905760000|2025-01-03 12:02:40|464.24|461.94|464.23|461.93|464.24|461.94|464.23|461.93|6
1735905770000|2025-01-03 12:02:50|464.24|461.94|464.37|462.07|464.39|462.09|464.23|461.93|15
1735905780000|2025-01-03 12:03:00|464.36|462.06|464.31|462.01|464.36|462.06|464.23|461.93|19
1735905790000|2025-01-03 12:03:10|464.29|461.99|464.31|462.01|464.49|462.19|464.28|461.98|19
1735905800000|2025-01-03 12:03:20|464.27|461.97|464.26|461.96|464.27|461.97|464.21|461.91|12
1735905810000|2025-01-03 12:03:30|464.27|461.97|464.21|461.91|464.27|461.97|464.21|461.91|8
1735905820000|2025-01-03 12:03:40|464.15|461.85|464.21|461.91|464.21|461.91|463.99|461.69|22
1735905830000|2025-01-03 12:03:50|464.2|461.9|464.28|461.98|464.37|462.07|464.2|461.9|21
1735905840000|2025-01-03 12:04:00|464.3|462|464.47|462.17|464.53|462.23|464.3|462|13
1735905850000|2025-01-03 12:04:10|464.46|462.16|464.25|461.95|464.47|462.17|464.24|461.94|17
1735905860000|2025-01-03 12:04:20|464.28|461.98|464.26|461.96|464.28|461.98|464.24|461.94|9
1735905870000|2025-01-03 12:04:30|464.25|461.95|464.21|461.91|464.25|461.95|464.09|461.79|17
1735905880000|2025-01-03 12:04:40|464.19|461.89|464.15|461.85|464.19|461.89|464.11|461.81|15
1735905890000|2025-01-03 12:04:50|464.14|461.84|464.25|461.95|464.25|461.95|464.1|461.8|18
1735905900000|2025-01-03 12:05:00|464.27|461.97|464.08|461.78|464.27|461.97|464.08|461.78|21
1735905910000|2025-01-03 12:05:10|464.07|461.77|464.12|461.82|464.15|461.85|463.98|461.68|20
1735905920000|2025-01-03 12:05:20|464.1|461.8|464.24|461.94|464.25|461.95|464.1|461.8|15
1735905930000|2025-01-03 12:05:30|464.22|461.92|464.4|462.1|464.4|462.1|464.2|461.9|10
1735905940000|2025-01-03 12:05:40|464.43|462.13|464.47|462.17|464.55|462.25|464.41|462.11|16
1735905950000|2025-01-03 12:05:50|464.52|462.22|464.6|462.3|464.62|462.32|464.52|462.22|12
1735905960000|2025-01-03 12:06:00|464.61|462.31|464.55|462.25|464.61|462.31|464.49|462.19|20
1735905970000|2025-01-03 12:06:10|464.54|462.24|464.42|462.12|464.55|462.25|464.28|461.98|22
1735905980000|2025-01-03 12:06:20|464.41|462.11|464.48|462.18|464.49|462.19|464.38|462.08|13
1735905990000|2025-01-03 12:06:30|464.46|462.16|464.32|462.02|464.5|462.2|464.31|462.01|16
1735906000000|2025-01-03 12:06:40|464.33|462.03|464.45|462.15|464.46|462.16|464.33|462.03|16
1735906010000|2025-01-03 12:06:50|464.43|462.13|464.56|462.26|464.6|462.3|464.43|462.13|10
1735906020000|2025-01-03 12:07:00|464.46|462.16|464.59|462.29|464.59|462.29|464.46|462.16|16
1735906030000|2025-01-03 12:07:10|464.58|462.28|464.36|462.06|464.58|462.28|464.35|462.05|17
1735906040000|2025-01-03 12:07:20|464.37|462.07|464.38|462.08|464.46|462.16|464.36|462.06|17
1735906050000|2025-01-03 12:07:30|464.37|462.07|464.33|462.03|464.38|462.08|464.33|462.03|10
1735906060000|2025-01-03 12:07:40|464.3|462|464.14|461.84|464.3|462|464.13|461.83|14
1735906070000|2025-01-03 12:07:50|464.16|461.86|464.22|461.92|464.25|461.95|464.15|461.85|16
1735906080000|2025-01-03 12:08:00|464.23|461.93|464.22|461.92|464.23|461.93|464.18|461.88|10
1735906090000|2025-01-03 12:08:10|464.23|461.93|464.29|461.99|464.33|462.03|464.21|461.91|13
1735906100000|2025-01-03 12:08:20|464.28|461.98|464.16|461.86|464.28|461.98|464.15|461.85|9
1735906110000|2025-01-03 12:08:30|464.17|461.87|464.22|461.92|464.4|462.1|464.17|461.87|23
1735906120000|2025-01-03 12:08:40|464.2|461.9|464.2|461.9|464.22|461.92|464.11|461.81|14
1735906130000|2025-01-03 12:08:50|464.22|461.92|464.19|461.89|464.22|461.92|464.13|461.83|17
1735906140000|2025-01-03 12:09:00|464.21|461.91|464.42|462.12|464.42|462.12|464.21|461.91|17
1735906150000|2025-01-03 12:09:10|464.44|462.14|464.48|462.18|464.48|462.18|464.38|462.08|7
1735906160000|2025-01-03 12:09:20|464.49|462.19|464.62|462.32|464.62|462.32|464.48|462.18|11
1735906220000|2025-01-03 12:10:20|464.63|462.33|464.65|462.35|464.65|462.35|464.63|462.33|2
1735906240000|2025-01-03 12:10:40|464.66|462.36|464.67|462.37|464.67|462.37|464.66|462.36|2
1735906250000|2025-01-03 12:10:50|464.66|462.36|464.67|462.37|464.67|462.37|464.66|462.36|2
1735906300000|2025-01-03 12:11:40|464.8|462.5|464.8|462.5|464.8|462.5|464.8|462.5|1
1735906310000|2025-01-03 12:11:50|464.93|462.63|464.93|462.63|464.93|462.63|464.93|462.63|1
1735906320000|2025-01-03 12:12:00|464.86|462.56|464.92|462.62|464.93|462.63|464.86|462.56|22
1735906330000|2025-01-03 12:12:10|464.93|462.63|464.93|462.63|464.93|462.63|464.93|462.63|1
1735906360000|2025-01-03 12:12:40|464.92|462.62|464.93|462.63|464.93|462.63|464.91|462.61|7
1735906420000|2025-01-03 12:13:40|465.08|462.78|465.15|462.85|465.18|462.88|465.08|462.78|9
1735906430000|2025-01-03 12:13:50|465.16|462.86|465.22|462.92|465.22|462.92|465.16|462.86|11
1735906440000|2025-01-03 12:14:00|465.21|462.91|465.23|462.93|465.24|462.94|465.21|462.91|9
1735906450000|2025-01-03 12:14:10|465.24|462.94|465.27|462.97|465.28|462.98|465.24|462.94|7
1735906460000|2025-01-03 12:14:20|465.28|462.98|465.26|462.96|465.29|462.99|465.26|462.96|10
1735906470000|2025-01-03 12:14:30|465.2|462.9|465.2|462.9|465.2|462.9|465.2|462.9|1
1735906480000|2025-01-03 12:14:40|465.12|462.82|465.11|462.81|465.12|462.82|465.11|462.81|6
1735906490000|2025-01-03 12:14:50|465.1|462.8|465.14|462.84|465.16|462.86|465.1|462.8|5
1735906500000|2025-01-03 12:15:00|465.15|462.85|465.14|462.84|465.2|462.9|465.14|462.84|10
1735906510000|2025-01-03 12:15:10|465.15|462.85|465.21|462.91|465.22|462.92|465.14|462.84|10
1735906520000|2025-01-03 12:15:20|465.22|462.92|465.22|462.92|465.24|462.94|465.22|462.92|7
1735906530000|2025-01-03 12:15:30|465.23|462.93|465.31|463.01|465.31|463.01|465.23|462.93|2
1735906540000|2025-01-03 12:15:40|465.29|462.99|465.27|462.97|465.29|462.99|465.27|462.97|3
1735906550000|2025-01-03 12:15:50|465.26|462.96|465.01|462.71|465.26|462.96|465.01|462.71|4
1735906560000|2025-01-03 12:16:00|465|462.7|465.01|462.71|465.01|462.71|464.88|462.58|14
1735906570000|2025-01-03 12:16:10|464.96|462.66|464.81|462.51|464.97|462.67|464.81|462.51|9
1735906580000|2025-01-03 12:16:20|464.8|462.5|464.6|462.3|464.8|462.5|464.6|462.3|9
1735906590000|2025-01-03 12:16:30|464.61|462.31|464.71|462.41|464.71|462.41|464.61|462.31|17
1735906600000|2025-01-03 12:16:40|464.7|462.4|464.48|462.18|464.72|462.42|464.48|462.18|19
1735906610000|2025-01-03 12:16:50|464.46|462.16|464.37|462.07|464.46|462.16|464.28|461.98|15
1735906620000|2025-01-03 12:17:00|464.38|462.08|464.55|462.25|464.56|462.26|464.33|462.03|20
1735906630000|2025-01-03 12:17:10|464.54|462.24|464.66|462.36|464.71|462.41|464.5|462.2|15
1735906640000|2025-01-03 12:17:20|464.67|462.37|464.59|462.29|464.67|462.37|464.56|462.26|16
1735906650000|2025-01-03 12:17:30|464.57|462.27|464.64|462.34|464.69|462.39|464.55|462.25|12
1735906660000|2025-01-03 12:17:40|464.67|462.37|464.67|462.37|464.7|462.4|464.66|462.36|8
1735906670000|2025-01-03 12:17:50|464.63|462.33|464.73|462.43|464.74|462.44|464.63|462.33|21
1735906680000|2025-01-03 12:18:00|464.74|462.44|464.86|462.56|464.86|462.56|464.73|462.43|11
1735906780000|2025-01-03 12:19:40|464.83|462.53|464.84|462.54|464.84|462.54|464.83|462.53|2
1735906790000|2025-01-03 12:19:50|464.86|462.56|464.84|462.54|464.86|462.56|464.84|462.54|4
1735906800000|2025-01-03 12:20:00|464.83|462.53|464.77|462.47|464.84|462.54|464.77|462.47|13
1735906810000|2025-01-03 12:20:10|464.73|462.43|464.7|462.4|464.76|462.46|464.69|462.39|7
1735906820000|2025-01-03 12:20:20|464.69|462.39|464.48|462.18|464.69|462.39|464.48|462.18|15
1735906830000|2025-01-03 12:20:30|464.5|462.2|464.5|462.2|464.56|462.26|464.49|462.19|20
1735906840000|2025-01-03 12:20:40|464.51|462.21|464.39|462.09|464.51|462.21|464.39|462.09|20
1735906850000|2025-01-03 12:20:50|464.4|462.1|464.63|462.33|464.66|462.36|464.4|462.1|16
1735906860000|2025-01-03 12:21:00|464.64|462.34|464.77|462.47|464.78|462.48|464.56|462.26|17
1735906870000|2025-01-03 12:21:10|464.75|462.45|464.86|462.56|464.86|462.56|464.74|462.44|9
1735906880000|2025-01-03 12:21:20|464.84|462.54|464.86|462.56|464.86|462.56|464.84|462.54|5
1735906930000|2025-01-03 12:22:10|464.82|462.52|464.71|462.41|464.83|462.53|464.7|462.4|10
1735906940000|2025-01-03 12:22:20|464.7|462.4|464.73|462.43|464.75|462.45|464.7|462.4|13
1735906950000|2025-01-03 12:22:30|464.72|462.42|464.69|462.39|464.72|462.42|464.69|462.39|3
1735906960000|2025-01-03 12:22:40|464.68|462.38|464.71|462.41|464.71|462.41|464.68|462.38|2
1735906970000|2025-01-03 12:22:50|464.7|462.4|464.68|462.38|464.7|462.4|464.68|462.38|3
1735906980000|2025-01-03 12:23:00|464.67|462.37|464.64|462.34|464.67|462.37|464.59|462.29|13
1735906990000|2025-01-03 12:23:10|464.65|462.35|464.64|462.34|464.68|462.38|464.64|462.34|14
1735907000000|2025-01-03 12:23:20|464.63|462.33|464.64|462.34|464.72|462.42|464.63|462.33|18
1735907010000|2025-01-03 12:23:30|464.62|462.32|464.56|462.26|464.62|462.32|464.56|462.26|9
1735907020000|2025-01-03 12:23:40|464.54|462.24|464.45|462.15|464.54|462.24|464.45|462.15|2
1735907030000|2025-01-03 12:23:50|464.43|462.13|464.53|462.23|464.53|462.23|464.29|461.99|20
1735907040000|2025-01-03 12:24:00|464.57|462.27|464.66|462.36|464.66|462.36|464.54|462.24|10
1735907050000|2025-01-03 12:24:10|464.65|462.35|464.66|462.36|464.66|462.36|464.65|462.35|4
1735907060000|2025-01-03 12:24:20|464.65|462.35|464.74|462.44|464.74|462.44|464.62|462.32|15
1735907070000|2025-01-03 12:24:30|464.75|462.45|464.67|462.37|464.76|462.46|464.51|462.21|15
1735907080000|2025-01-03 12:24:40|464.68|462.38|464.63|462.33|464.68|462.38|464.62|462.32|8
1735907090000|2025-01-03 12:24:50|464.64|462.34|464.94|462.64|464.94|462.64|464.64|462.34|2
1735907100000|2025-01-03 12:25:00|464.91|462.61|464.9|462.6|464.91|462.61|464.88|462.58|5
1735907110000|2025-01-03 12:25:10|464.89|462.59|464.68|462.38|464.89|462.59|464.68|462.38|14
1735907120000|2025-01-03 12:25:20|464.67|462.37|464.62|462.32|464.67|462.37|464.62|462.32|4
1735907130000|2025-01-03 12:25:30|464.6|462.3|464.49|462.19|464.6|462.3|464.47|462.17|11
1735907140000|2025-01-03 12:25:40|464.51|462.21|464.58|462.28|464.58|462.28|464.51|462.21|17
1735907150000|2025-01-03 12:25:50|464.57|462.27|464.53|462.23|464.57|462.27|464.52|462.22|8
1735907160000|2025-01-03 12:26:00|464.54|462.24|464.57|462.27|464.57|462.27|464.53|462.23|10
1735907170000|2025-01-03 12:26:10|464.56|462.26|464.44|462.14|464.57|462.27|464.44|462.14|8
1735907180000|2025-01-03 12:26:20|464.43|462.13|464.34|462.04|464.43|462.13|464.29|461.99|13
1735907190000|2025-01-03 12:26:30|464.35|462.05|464.33|462.03|464.35|462.05|464.33|462.03|3
1735907210000|2025-01-03 12:26:50|464.29|461.99|464.32|462.02|464.32|462.02|464.29|461.99|2
1735907220000|2025-01-03 12:27:00|464.34|462.04|464.31|462.01|464.35|462.05|464.29|461.99|20
1735907230000|2025-01-03 12:27:10|464.32|462.02|464.48|462.18|464.48|462.18|464.3|462|17
1735907240000|2025-01-03 12:27:20|464.49|462.19|464.72|462.42|464.72|462.42|464.49|462.19|22
1735907250000|2025-01-03 12:27:30|464.73|462.43|464.89|462.59|464.89|462.59|464.73|462.43|5
1735907270000|2025-01-03 12:27:50|464.91|462.61|465|462.7|465|462.7|464.91|462.61|2
1735907280000|2025-01-03 12:28:00|465.04|462.74|465.01|462.71|465.07|462.77|465.01|462.71|10
1735907290000|2025-01-03 12:28:10|465.03|462.73|465.03|462.73|465.03|462.73|465.03|462.73|1
1735907300000|2025-01-03 12:28:20|464.98|462.68|464.94|462.64|464.98|462.68|464.94|462.64|3
1735907310000|2025-01-03 12:28:30|464.95|462.65|465.06|462.76|465.06|462.76|464.95|462.65|18
1735907320000|2025-01-03 12:28:40|465.05|462.75|465.08|462.78|465.08|462.78|465.05|462.75|3
1735907340000|2025-01-03 12:29:00|465.12|462.82|465.16|462.86|465.16|462.86|465.12|462.82|2
1735907380000|2025-01-03 12:29:40|465.23|462.93|465.36|463.06|465.36|463.06|465.23|462.93|5
1735907390000|2025-01-03 12:29:50|465.37|463.07|465.39|463.09|465.39|463.09|465.37|463.07|2
1735907440000|2025-01-03 12:30:40|465.49|463.19|465.6|463.3|465.6|463.3|465.49|463.19|2
1735907460000|2025-01-03 12:31:00|465.58|463.28|465.58|463.28|465.58|463.28|465.57|463.27|3
1735907470000|2025-01-03 12:31:10|465.59|463.29|465.6|463.3|465.6|463.3|465.56|463.26|8
1735907500000|2025-01-03 12:31:40|465.89|463.59|466.15|463.85|466.15|463.85|465.89|463.59|8
1735907510000|2025-01-03 12:31:50|466.16|463.86|466.12|463.82|466.16|463.86|466.12|463.82|10
1735907520000|2025-01-03 12:32:00|466.09|463.79|466.09|463.79|466.09|463.79|466.09|463.79|1
1735907530000|2025-01-03 12:32:10|466.03|463.73|465.76|463.46|466.03|463.73|465.72|463.42|17
1735907540000|2025-01-03 12:32:20|465.77|463.47|465.69|463.39|465.77|463.47|465.69|463.39|9
1735907550000|2025-01-03 12:32:30|465.64|463.34|465.49|463.19|465.64|463.34|465.49|463.19|11
1735907560000|2025-01-03 12:32:40|465.48|463.18|465.35|463.05|465.48|463.18|465.35|463.05|11
1735907570000|2025-01-03 12:32:50|465.34|463.04|465.33|463.03|465.34|463.04|465.31|463.01|8
1735907580000|2025-01-03 12:33:00|465.32|463.02|465.12|462.82|465.35|463.05|465.12|462.82|11
1735907590000|2025-01-03 12:33:10|465.13|462.83|465.19|462.89|465.26|462.96|465.13|462.83|11
1735907600000|2025-01-03 12:33:20|465.18|462.88|465.39|463.09|465.4|463.1|465.06|462.76|22
1735907610000|2025-01-03 12:33:30|465.38|463.08|465.37|463.07|465.38|463.08|465.37|463.07|4
1735907620000|2025-01-03 12:33:40|465.38|463.08|465.59|463.29|465.59|463.29|465.38|463.08|23
1735907630000|2025-01-03 12:33:50|465.63|463.33|465.71|463.41|465.76|463.46|465.51|463.21|20
1735907640000|2025-01-03 12:34:00|465.7|463.4|465.65|463.35|465.74|463.44|465.65|463.35|14
1735907650000|2025-01-03 12:34:10|465.64|463.34|465.52|463.22|465.64|463.34|465.51|463.21|7
1735907660000|2025-01-03 12:34:20|465.54|463.24|465.48|463.18|465.54|463.24|465.47|463.17|7
1735907670000|2025-01-03 12:34:30|465.47|463.17|465.39|463.09|465.47|463.17|465.39|463.09|3
1735907680000|2025-01-03 12:34:40|465.38|463.08|465.27|462.97|465.38|463.08|465.25|462.95|10
1735907690000|2025-01-03 12:34:50|465.24|462.94|465.25|462.95|465.3|463|465.22|462.92|24
1735907700000|2025-01-03 12:35:00|465.24|462.94|465.25|462.95|465.25|462.95|465.18|462.88|15
1735907710000|2025-01-03 12:35:10|465.26|462.96|465.06|462.76|465.27|462.97|465.06|462.76|14
1735907720000|2025-01-03 12:35:20|465.07|462.77|464.89|462.59|465.07|462.77|464.89|462.59|18
1735907730000|2025-01-03 12:35:30|464.9|462.6|464.85|462.55|464.9|462.6|464.85|462.55|17
1735907740000|2025-01-03 12:35:40|464.82|462.52|464.87|462.57|464.91|462.61|464.81|462.51|16
1735907750000|2025-01-03 12:35:50|464.86|462.56|465.1|462.8|465.14|462.84|464.85|462.55|18
1735907760000|2025-01-03 12:36:00|465.11|462.81|465.21|462.91|465.21|462.91|465.08|462.78|20
1735907770000|2025-01-03 12:36:10|465.28|462.98|465.3|463|465.33|463.03|465.25|462.95|16
1735907780000|2025-01-03 12:36:20|465.32|463.02|465.51|463.21|465.52|463.22|465.26|462.96|16
1735907790000|2025-01-03 12:36:30|465.5|463.2|465.33|463.03|465.5|463.2|465.33|463.03|13
1735907800000|2025-01-03 12:36:40|465.32|463.02|465.17|462.87|465.32|463.02|465.14|462.84|20
1735907810000|2025-01-03 12:36:50|465.18|462.88|465.31|463.01|465.33|463.03|465.18|462.88|6
1735907820000|2025-01-03 12:37:00|465.33|463.03|465.42|463.12|465.45|463.15|465.33|463.03|9
1735907830000|2025-01-03 12:37:10|465.43|463.13|465.49|463.19|465.51|463.21|465.42|463.12|8
1735907840000|2025-01-03 12:37:20|465.47|463.17|465.48|463.18|465.48|463.18|465.44|463.14|8
1735907850000|2025-01-03 12:37:30|465.47|463.17|465.48|463.18|465.5|463.2|465.45|463.15|11
1735907860000|2025-01-03 12:37:40|465.49|463.19|465.31|463.01|465.49|463.19|465.31|463.01|7
1735907870000|2025-01-03 12:37:50|465.3|463|465.33|463.03|465.34|463.04|465.3|463|5
1735907880000|2025-01-03 12:38:00|465.34|463.04|465.24|462.94|465.34|463.04|465.22|462.92|8
1735907890000|2025-01-03 12:38:10|465.25|462.95|465.25|462.95|465.27|462.97|465.24|462.94|13
1735907900000|2025-01-03 12:38:20|465.23|462.93|465.21|462.91|465.23|462.93|465.08|462.78|10
1735907910000|2025-01-03 12:38:30|465.22|462.92|465.17|462.87|465.23|462.93|465.17|462.87|15
1735907920000|2025-01-03 12:38:40|465.1|462.8|465.41|463.11|465.55|463.25|465.09|462.79|16
1735907930000|2025-01-03 12:38:50|465.42|463.12|465.42|463.12|465.42|463.12|465.3|463|10
1735907940000|2025-01-03 12:39:00|465.43|463.13|465.58|463.28|465.59|463.29|465.43|463.13|15
1735907950000|2025-01-03 12:39:10|465.59|463.29|465.59|463.29|465.59|463.29|465.47|463.17|11
1735908070000|2025-01-03 12:41:10|465.68|463.38|465.77|463.47|465.77|463.47|465.68|463.38|2
1735908220000|2025-01-03 12:43:40|465.7|463.4|465.68|463.38|465.72|463.42|465.68|463.38|9
1735908230000|2025-01-03 12:43:50|465.67|463.37|465.77|463.47|465.77|463.47|465.65|463.35|6
1735908300000|2025-01-03 12:45:00|465.87|463.57|465.78|463.48|465.87|463.57|465.78|463.48|5
1735908310000|2025-01-03 12:45:10|465.77|463.47|465.9|463.6|465.9|463.6|465.69|463.39|7
1735908320000|2025-01-03 12:45:20|465.91|463.61|465.99|463.69|466.02|463.72|465.91|463.61|18
1735908330000|2025-01-03 12:45:30|466.01|463.71|466|463.7|466.02|463.72|466|463.7|7
1735908340000|2025-01-03 12:45:40|465.96|463.66|465.83|463.53|465.99|463.69|465.83|463.53|11
1735908350000|2025-01-03 12:45:50|465.86|463.56|465.87|463.57|465.93|463.63|465.83|463.53|13
1735908360000|2025-01-03 12:46:00|465.83|463.53|465.9|463.6|465.91|463.61|465.83|463.53|7
1735908370000|2025-01-03 12:46:10|465.91|463.61|465.69|463.39|465.93|463.63|465.69|463.39|4
1735908470000|2025-01-03 12:47:50|465.74|463.44|465.69|463.39|465.74|463.44|465.69|463.39|9
1735908480000|2025-01-03 12:48:00|465.76|463.46|465.69|463.39|465.76|463.46|465.69|463.39|2
1735908550000|2025-01-03 12:49:10|465.49|463.19|465.26|462.96|465.49|463.19|465.26|462.96|2
1735908590000|2025-01-03 12:49:50|465.14|462.84|465.07|462.77|465.14|462.84|465.05|462.75|3
1735908600000|2025-01-03 12:50:00|465.1|462.8|465.12|462.82|465.12|462.82|465.1|462.8|2
1735908610000|2025-01-03 12:50:10|465.17|462.87|465.39|463.09|465.44|463.14|465.17|462.87|20
1735908620000|2025-01-03 12:50:20|465.43|463.13|464.69|462.39|465.43|463.13|464.66|462.36|18
1735908630000|2025-01-03 12:50:30|464.68|462.38|464.87|462.57|464.88|462.58|464.68|462.38|19
1735908640000|2025-01-03 12:50:40|464.86|462.56|464.87|462.57|464.88|462.58|464.86|462.56|6
1735908650000|2025-01-03 12:50:50|464.89|462.59|464.93|462.63|464.97|462.67|464.88|462.58|19
1735908660000|2025-01-03 12:51:00|464.92|462.62|465.13|462.83|465.15|462.85|464.92|462.62|12
1735908670000|2025-01-03 12:51:10|465.15|462.85|465.44|463.14|465.44|463.14|465.15|462.85|6
1735908710000|2025-01-03 12:51:50|465.4|463.1|465.39|463.09|465.4|463.1|465.38|463.08|9
1735908720000|2025-01-03 12:52:00|465.38|463.08|465.4|463.1|465.4|463.1|465.31|463.01|20
1735908730000|2025-01-03 12:52:10|465.39|463.09|465.44|463.14|465.44|463.14|465.38|463.08|4
1735908740000|2025-01-03 12:52:20|465.38|463.08|465.41|463.11|465.43|463.13|465.38|463.08|5
1735908750000|2025-01-03 12:52:30|465.4|463.1|465.37|463.07|465.4|463.1|465.36|463.06|10
1735908760000|2025-01-03 12:52:40|465.38|463.08|465.37|463.07|465.38|463.08|465.37|463.07|6
1735908770000|2025-01-03 12:52:50|465.34|463.04|465.28|462.98|465.34|463.04|465.28|462.98|10
1735908780000|2025-01-03 12:53:00|465.3|463|465.11|462.81|465.3|463|465.11|462.81|17
1735908790000|2025-01-03 12:53:10|465.12|462.82|465.15|462.85|465.25|462.95|465.09|462.79|18
1735908800000|2025-01-03 12:53:20|465.14|462.84|465.11|462.81|465.15|462.85|465.11|462.81|12
1735908810000|2025-01-03 12:53:30|465.12|462.82|465.12|462.82|465.15|462.85|465.12|462.82|14
1735908820000|2025-01-03 12:53:40|465.13|462.83|465.16|462.86|465.21|462.91|465.13|462.83|22
1735908830000|2025-01-03 12:53:50|465.17|462.87|465.13|462.83|465.19|462.89|465.12|462.82|8
1735908840000|2025-01-03 12:54:00|465.14|462.84|465.38|463.08|465.39|463.09|465.13|462.83|17
1735908850000|2025-01-03 12:54:10|465.37|463.07|465.33|463.03|465.39|463.09|465.32|463.02|15
1735908860000|2025-01-03 12:54:20|465.35|463.05|465.44|463.14|465.44|463.14|465.34|463.04|11
1735908910000|2025-01-03 12:55:10|465.42|463.12|465.34|463.04|465.42|463.12|465.34|463.04|2
1735908920000|2025-01-03 12:55:20|465.33|463.03|465.38|463.08|465.4|463.1|465.21|462.91|17
1735908930000|2025-01-03 12:55:30|465.37|463.07|465.31|463.01|465.39|463.09|465.3|463|7
1735908940000|2025-01-03 12:55:40|465.22|462.92|465.22|462.92|465.25|462.95|465.21|462.91|16
1735908950000|2025-01-03 12:55:50|465.21|462.91|464.9|462.6|465.21|462.91|464.9|462.6|14
1735908960000|2025-01-03 12:56:00|464.91|462.61|464.95|462.65|464.96|462.66|464.81|462.51|16
1735908970000|2025-01-03 12:56:10|464.96|462.66|464.91|462.61|464.97|462.67|464.91|462.61|15
1735908980000|2025-01-03 12:56:20|464.9|462.6|464.86|462.56|464.9|462.6|464.77|462.47|24
1735908990000|2025-01-03 12:56:30|464.84|462.54|464.87|462.57|464.93|462.63|464.84|462.54|20
1735909000000|2025-01-03 12:56:40|464.88|462.58|464.85|462.55|464.9|462.6|464.85|462.55|14
1735909010000|2025-01-03 12:56:50|464.9|462.6|464.85|462.55|464.91|462.61|464.85|462.55|11
1735909020000|2025-01-03 12:57:00|464.9|462.6|464.98|462.68|465|462.7|464.9|462.6|15
1735909030000|2025-01-03 12:57:10|464.92|462.62|464.79|462.49|464.99|462.69|464.79|462.49|18
1735909040000|2025-01-03 12:57:20|464.77|462.47|464.57|462.27|464.77|462.47|464.57|462.27|21
1735909050000|2025-01-03 12:57:30|464.6|462.3|464.48|462.18|464.6|462.3|464.46|462.16|20
1735909060000|2025-01-03 12:57:40|464.45|462.15|464.45|462.15|464.53|462.23|464.4|462.1|23
1735909070000|2025-01-03 12:57:50|464.46|462.16|464.47|462.17|464.48|462.18|464.45|462.15|12
1735909080000|2025-01-03 12:58:00|464.46|462.16|464.4|462.1|464.47|462.17|464.4|462.1|13
1735909090000|2025-01-03 12:58:10|464.43|462.13|464.4|462.1|464.43|462.13|464.4|462.1|13
1735909100000|2025-01-03 12:58:20|464.42|462.12|464.45|462.15|464.46|462.16|464.4|462.1|16
1735909110000|2025-01-03 12:58:30|464.44|462.14|464.43|462.13|464.45|462.15|464.41|462.11|18
1735909120000|2025-01-03 12:58:40|464.44|462.14|464.44|462.14|464.48|462.18|464.42|462.12|19
1735909130000|2025-01-03 12:58:50|464.45|462.15|464.63|462.33|464.65|462.35|464.45|462.15|21
1735909140000|2025-01-03 12:59:00|464.61|462.31|464.72|462.42|464.74|462.44|464.58|462.28|15
1735909150000|2025-01-03 12:59:10|464.69|462.39|464.61|462.31|464.72|462.42|464.54|462.24|17
1735909160000|2025-01-03 12:59:20|464.62|462.32|464.57|462.27|464.67|462.37|464.57|462.27|11
1735909170000|2025-01-03 12:59:30|464.5|462.2|464.48|462.18|464.53|462.23|464.46|462.16|9
1735909180000|2025-01-03 12:59:40|464.49|462.19|464.47|462.17|464.49|462.19|464.47|462.17|15
1735909190000|2025-01-03 12:59:50|464.46|462.16|464.31|462.01|464.48|462.18|464.31|462.01|11
1735909200000|2025-01-03 13:00:00|464.29|461.99|464.25|461.95|464.3|462|464.21|461.91|20
1735909210000|2025-01-03 13:00:10|464.26|461.96|464.47|462.17|464.51|462.21|464.23|461.93|29
1735909220000|2025-01-03 13:00:20|464.46|462.16|464.45|462.15|464.58|462.28|464.45|462.15|21
1735909230000|2025-01-03 13:00:30|464.39|462.09|464.43|462.13|464.43|462.13|464.31|462.01|20
1735909240000|2025-01-03 13:00:40|464.42|462.12|464.57|462.27|464.58|462.28|464.42|462.12|20
1735909250000|2025-01-03 13:00:50|464.58|462.28|464.6|462.3|464.64|462.34|464.57|462.27|16
1735909260000|2025-01-03 13:01:00|464.58|462.28|464.65|462.35|464.65|462.35|464.54|462.24|20
1735909270000|2025-01-03 13:01:10|464.64|462.34|464.49|462.19|464.65|462.35|464.48|462.18|23
1735909280000|2025-01-03 13:01:20|464.5|462.2|464.62|462.32|464.69|462.39|464.5|462.2|21
1735909290000|2025-01-03 13:01:30|464.61|462.31|464.72|462.42|464.77|462.47|464.6|462.3|18
1735909300000|2025-01-03 13:01:40|464.73|462.43|464.89|462.59|464.89|462.59|464.72|462.42|15
1735909310000|2025-01-03 13:01:50|464.91|462.61|464.94|462.64|464.94|462.64|464.89|462.59|22
1735909320000|2025-01-03 13:02:00|464.95|462.65|465.03|462.73|465.03|462.73|464.94|462.64|15
1735909330000|2025-01-03 13:02:10|465.02|462.72|464.97|462.67|465.03|462.73|464.97|462.67|8
1735909340000|2025-01-03 13:02:20|464.96|462.66|464.83|462.53|464.99|462.69|464.82|462.52|21
1735909350000|2025-01-03 13:02:30|464.85|462.55|464.95|462.65|464.96|462.66|464.81|462.51|19
1735909360000|2025-01-03 13:02:40|464.94|462.64|464.74|462.44|464.95|462.65|464.73|462.43|25
1735909370000|2025-01-03 13:02:50|464.76|462.46|464.72|462.42|464.77|462.47|464.66|462.36|17
1735909380000|2025-01-03 13:03:00|464.71|462.41|464.54|462.24|464.73|462.43|464.54|462.24|25
1735909390000|2025-01-03 13:03:10|464.55|462.25|464.57|462.27|464.64|462.34|464.53|462.23|18
1735909400000|2025-01-03 13:03:20|464.59|462.29|464.71|462.41|464.71|462.41|464.55|462.25|25
1735909410000|2025-01-03 13:03:30|464.72|462.42|464.87|462.57|464.88|462.58|464.72|462.42|20
1735909420000|2025-01-03 13:03:40|464.88|462.58|464.99|462.69|464.99|462.69|464.88|462.58|23
1735909430000|2025-01-03 13:03:50|464.98|462.68|464.64|462.34|464.98|462.68|464.59|462.29|26
1735909440000|2025-01-03 13:04:00|464.63|462.33|464.66|462.36|464.7|462.4|464.54|462.24|28
1735909450000|2025-01-03 13:04:10|464.65|462.35|464.44|462.14|464.65|462.35|464.41|462.11|16
1735909460000|2025-01-03 13:04:20|464.45|462.15|464.48|462.18|464.5|462.2|464.43|462.13|16
1735909470000|2025-01-03 13:04:30|464.47|462.17|464.6|462.3|464.6|462.3|464.46|462.16|17
1735909480000|2025-01-03 13:04:40|464.61|462.31|464.29|461.99|464.62|462.32|464.27|461.97|25
1735909490000|2025-01-03 13:04:50|464.3|462|464.27|461.97|464.34|462.04|464.27|461.97|28
1735909500000|2025-01-03 13:05:00|464.25|461.95|464.17|461.87|464.28|461.98|464.17|461.87|18
1735909510000|2025-01-03 13:05:10|464.16|461.86|464|461.7|464.16|461.86|463.88|461.58|16
1735909520000|2025-01-03 13:05:20|464.01|461.71|464.16|461.86|464.19|461.89|463.97|461.67|27
1735909530000|2025-01-03 13:05:30|464.18|461.88|464.14|461.84|464.2|461.9|464.04|461.74|21
1735909540000|2025-01-03 13:05:40|464.17|461.87|464.49|462.19|464.51|462.21|464.17|461.87|33
1735909550000|2025-01-03 13:05:50|464.51|462.21|465.03|462.73|465.03|462.73|464.48|462.18|24
1735909560000|2025-01-03 13:06:00|465.02|462.72|465.02|462.72|465.02|462.72|465.02|462.72|1
1735909570000|2025-01-03 13:06:10|465.03|462.73|465.03|462.73|465.03|462.73|465.02|462.72|5
1735909580000|2025-01-03 13:06:20|465.02|462.72|465.02|462.72|465.03|462.73|465.02|462.72|3
1735909590000|2025-01-03 13:06:30|465.03|462.73|465.03|462.73|465.03|462.73|465.03|462.73|1
1735909600000|2025-01-03 13:06:40|465|462.7|464.94|462.64|465.03|462.73|464.94|462.64|13
1735909610000|2025-01-03 13:06:50|464.9|462.6|464.9|462.6|464.99|462.69|464.87|462.57|19
1735909620000|2025-01-03 13:07:00|464.91|462.61|464.79|462.49|465|462.7|464.79|462.49|28
1735909630000|2025-01-03 13:07:10|464.8|462.5|464.52|462.22|464.81|462.51|464.38|462.08|21
1735909640000|2025-01-03 13:07:20|464.59|462.29|464.82|462.52|464.83|462.53|464.52|462.22|24
1735909650000|2025-01-03 13:07:30|464.86|462.56|464.9|462.6|465|462.7|464.82|462.52|25
1735909660000|2025-01-03 13:07:40|464.96|462.66|465|462.7|465.04|462.74|464.9|462.6|29
1735909670000|2025-01-03 13:07:50|464.99|462.69|465.01|462.71|465.03|462.73|464.93|462.63|19
1735909680000|2025-01-03 13:08:00|465.02|462.72|465.07|462.77|465.07|462.77|464.99|462.69|6
1735909710000|2025-01-03 13:08:30|465.21|462.91|465.35|463.05|465.35|463.05|465.21|462.91|2
1735909720000|2025-01-03 13:08:40|465.36|463.06|465.44|463.14|465.44|463.14|465.36|463.06|2
1735909730000|2025-01-03 13:08:50|465.46|463.16|465.52|463.22|465.52|463.22|465.46|463.16|2
1735909760000|2025-01-03 13:09:20|465.63|463.33|465.64|463.34|465.67|463.37|465.63|463.33|4
1735909770000|2025-01-03 13:09:30|465.67|463.37|465.72|463.42|465.74|463.44|465.67|463.37|9
1735909780000|2025-01-03 13:09:40|465.71|463.41|465.6|463.3|465.72|463.42|465.6|463.3|15
1735909790000|2025-01-03 13:09:50|465.65|463.35|465.66|463.36|465.69|463.39|465.6|463.3|15
1735909800000|2025-01-03 13:10:00|465.62|463.32|465.72|463.42|465.74|463.44|465.62|463.32|19
1735909810000|2025-01-03 13:10:10|465.74|463.44|465.74|463.44|465.74|463.44|465.74|463.44|1
1735909820000|2025-01-03 13:10:20|465.98|463.68|466.22|463.92|466.24|463.94|465.98|463.68|15
1735909830000|2025-01-03 13:10:30|466.21|463.91|466.24|463.94|466.25|463.95|466.15|463.85|25
1735909840000|2025-01-03 13:10:40|466.25|463.95|466.25|463.95|466.25|463.95|466.25|463.95|1
1735909880000|2025-01-03 13:11:20|466.24|463.94|466.22|463.92|466.24|463.94|466.2|463.9|6
1735909890000|2025-01-03 13:11:30|466.25|463.95|466.24|463.94|466.25|463.95|466.22|463.92|4
1735909900000|2025-01-03 13:11:40|466.23|463.93|465.99|463.69|466.23|463.93|465.99|463.69|15
1735909910000|2025-01-03 13:11:50|466|463.7|465.99|463.69|466.04|463.74|465.93|463.63|15
1735909920000|2025-01-03 13:12:00|466|463.7|465.77|463.47|466.08|463.78|465.61|463.31|29
1735909930000|2025-01-03 13:12:10|465.72|463.42|465.58|463.28|465.72|463.42|465.58|463.28|8
1735909940000|2025-01-03 13:12:20|465.55|463.25|465.67|463.37|465.71|463.41|465.55|463.25|14
1735909950000|2025-01-03 13:12:30|465.7|463.4|465.68|463.38|465.72|463.42|465.64|463.34|16
1735909960000|2025-01-03 13:12:40|465.64|463.34|465.41|463.11|465.64|463.34|465.35|463.05|16
1735909970000|2025-01-03 13:12:50|465.43|463.13|465.31|463.01|465.43|463.13|465.31|463.01|11
1735909980000|2025-01-03 13:13:00|465.46|463.16|465.79|463.49|465.89|463.59|465.46|463.16|17
1735909990000|2025-01-03 13:13:10|465.76|463.46|465.76|463.46|465.79|463.49|465.71|463.41|15
1735910000000|2025-01-03 13:13:20|465.71|463.41|465.76|463.46|465.76|463.46|465.63|463.33|11
1735910010000|2025-01-03 13:13:30|465.77|463.47|465.78|463.48|465.8|463.5|465.76|463.46|8
1735910020000|2025-01-03 13:13:40|465.76|463.46|465.4|463.1|465.76|463.46|465.4|463.1|14
1735910030000|2025-01-03 13:13:50|465.41|463.11|465.51|463.21|465.55|463.25|465.41|463.11|16
1735910040000|2025-01-03 13:14:00|465.52|463.22|465.59|463.29|465.62|463.32|465.52|463.22|19
1735910050000|2025-01-03 13:14:10|465.6|463.3|465.7|463.4|465.7|463.4|465.6|463.3|14
1735910060000|2025-01-03 13:14:20|465.67|463.37|465.66|463.36|465.67|463.37|465.62|463.32|10
1735910070000|2025-01-03 13:14:30|465.67|463.37|465.73|463.43|465.76|463.46|465.66|463.36|14
1735910080000|2025-01-03 13:14:40|465.72|463.42|465.59|463.29|465.72|463.42|465.59|463.29|7
1735910090000|2025-01-03 13:14:50|465.6|463.3|465.66|463.36|465.66|463.36|465.59|463.29|13
1735910100000|2025-01-03 13:15:00|465.7|463.4|465.68|463.38|465.72|463.42|465.62|463.32|18
1735910110000|2025-01-03 13:15:10|465.65|463.35|465.41|463.11|465.66|463.36|465.39|463.09|19
1735910120000|2025-01-03 13:15:20|465.39|463.09|464.88|462.58|465.39|463.09|464.88|462.58|22
1735910130000|2025-01-03 13:15:30|464.92|462.62|464.6|462.3|464.92|462.62|464.55|462.25|20
1735910140000|2025-01-03 13:15:40|464.61|462.31|464.62|462.32|464.73|462.43|464.56|462.26|18
1735910150000|2025-01-03 13:15:50|464.64|462.34|464.63|462.33|464.82|462.52|464.63|462.33|20
1735910160000|2025-01-03 13:16:00|464.62|462.32|464.41|462.11|464.66|462.36|464.41|462.11|23
1735910170000|2025-01-03 13:16:10|464.4|462.1|464.39|462.09|464.41|462.11|464.36|462.06|10
1735910180000|2025-01-03 13:16:20|464.4|462.1|464.25|461.95|464.43|462.13|464.25|461.95|16
1735910190000|2025-01-03 13:16:30|464.17|461.87|464.22|461.92|464.25|461.95|464.12|461.82|30
1735910200000|2025-01-03 13:16:40|464.25|461.95|464.28|461.98|464.33|462.03|464.24|461.94|20
1735910210000|2025-01-03 13:16:50|464.27|461.97|463.87|461.57|464.27|461.97|463.86|461.56|24
1735910220000|2025-01-03 13:17:00|463.88|461.58|463.9|461.6|463.93|461.63|463.63|461.33|27
1735910230000|2025-01-03 13:17:10|463.89|461.59|463.85|461.55|463.94|461.64|463.69|461.39|30
1735910240000|2025-01-03 13:17:20|463.93|461.63|463.71|461.41|463.96|461.66|463.68|461.38|30
1735910250000|2025-01-03 13:17:30|463.72|461.42|463.88|461.58|463.93|461.63|463.72|461.42|23
1735910260000|2025-01-03 13:17:40|463.85|461.55|463.97|461.67|464.01|461.71|463.85|461.55|33
1735910270000|2025-01-03 13:17:50|463.95|461.65|464.12|461.82|464.13|461.83|463.93|461.63|25
1735910280000|2025-01-03 13:18:00|464.16|461.86|464.15|461.85|464.22|461.92|463.99|461.69|25
1735910290000|2025-01-03 13:18:10|464.16|461.86|464.2|461.9|464.2|461.9|464.11|461.81|21
1735910300000|2025-01-03 13:18:20|464.17|461.87|464.09|461.79|464.17|461.87|464.04|461.74|17
1735910310000|2025-01-03 13:18:30|464.11|461.81|463.93|461.63|464.11|461.81|463.93|461.63|17
1735910320000|2025-01-03 13:18:40|463.92|461.62|464.07|461.77|464.16|461.86|463.86|461.56|24
1735910330000|2025-01-03 13:18:50|464.1|461.8|464.03|461.73|464.1|461.8|464|461.7|14
1735910340000|2025-01-03 13:19:00|464.07|461.77|464|461.7|464.07|461.77|464|461.7|10
1735910350000|2025-01-03 13:19:10|463.95|461.65|463.98|461.68|463.99|461.69|463.9|461.6|27
1735910360000|2025-01-03 13:19:20|463.68|461.38|463.73|461.43|463.73|461.43|463.64|461.34|22
1735910370000|2025-01-03 13:19:30|463.72|461.42|463.63|461.33|463.73|461.43|463.63|461.33|17
1735910380000|2025-01-03 13:19:40|463.61|461.31|463.63|461.33|463.63|461.33|463.61|461.31|10
1735910390000|2025-01-03 13:19:50|463.64|461.34|463.65|461.35|463.65|461.35|463.64|461.34|2
1735910400000|2025-01-03 13:20:00|463.64|461.34|463.66|461.36|463.67|461.37|463.64|461.34|7
1735910410000|2025-01-03 13:20:10|463.68|461.38|463.9|461.6|463.9|461.6|463.68|461.38|15
1735910420000|2025-01-03 13:20:20|463.96|461.66|464.31|462.01|464.31|462.01|463.96|461.66|19
1735910430000|2025-01-03 13:20:30|464.37|462.07|464.33|462.03|464.4|462.1|464.27|461.97|30
1735910440000|2025-01-03 13:20:40|464.35|462.05|464.13|461.83|464.37|462.07|464.13|461.83|27
1735910450000|2025-01-03 13:20:50|464.14|461.84|464.45|462.15|464.45|462.15|464.14|461.84|24
1735910460000|2025-01-03 13:21:00|464.46|462.16|464.5|462.2|464.5|462.2|464.45|462.15|4
1735910470000|2025-01-03 13:21:10|464.49|462.19|464.45|462.15|464.49|462.19|464.45|462.15|7
1735910480000|2025-01-03 13:21:20|464.47|462.17|464.47|462.17|464.5|462.2|464.45|462.15|17
1735910490000|2025-01-03 13:21:30|464.46|462.16|464.36|462.06|464.47|462.17|464.27|461.97|10
1735910500000|2025-01-03 13:21:40|464.4|462.1|464.5|462.2|464.5|462.2|464.4|462.1|19
1735910510000|2025-01-03 13:21:50|464.45|462.15|464.41|462.11|464.47|462.17|464.39|462.09|22
1735910520000|2025-01-03 13:22:00|464.42|462.12|464.45|462.15|464.5|462.2|464.42|462.12|23
1735910530000|2025-01-03 13:22:10|464.46|462.16|464.47|462.17|464.5|462.2|464.44|462.14|20
1735910540000|2025-01-03 13:22:20|464.46|462.16|464.5|462.2|464.5|462.2|464.43|462.13|12
1735910550000|2025-01-03 13:22:30|464.52|462.22|464.52|462.22|464.52|462.22|464.52|462.22|1
1735910560000|2025-01-03 13:22:40|464.54|462.24|464.97|462.67|465.05|462.75|464.54|462.24|24
1735910570000|2025-01-03 13:22:50|464.93|462.63|465.09|462.79|465.09|462.79|464.92|462.62|12
1735910580000|2025-01-03 13:23:00|465.12|462.82|465.16|462.86|465.16|462.86|465.12|462.82|2
1735910590000|2025-01-03 13:23:10|465.27|462.97|465.27|462.97|465.27|462.97|465.27|462.97|1
1735910600000|2025-01-03 13:23:20|465.43|463.13|466.15|463.85|466.15|463.85|465.43|463.13|6
1735910610000|2025-01-03 13:23:30|466.07|463.77|465.95|463.65|466.07|463.77|465.93|463.63|10
1735910620000|2025-01-03 13:23:40|466.01|463.71|465.9|463.6|466.01|463.71|465.87|463.57|14
1735910630000|2025-01-03 13:23:50|465.89|463.59|465.68|463.38|465.91|463.61|465.63|463.33|9
1735910640000|2025-01-03 13:24:00|465.69|463.39|465.76|463.46|465.77|463.47|465.62|463.32|29
1735910650000|2025-01-03 13:24:10|465.77|463.47|465.67|463.37|465.77|463.47|465.6|463.3|17
1735910660000|2025-01-03 13:24:20|465.73|463.43|465.9|463.6|465.93|463.63|465.73|463.43|22
1735910670000|2025-01-03 13:24:30|465.91|463.61|465.8|463.5|465.93|463.63|465.71|463.41|18
1735910680000|2025-01-03 13:24:40|465.75|463.45|466.07|463.77|466.07|463.77|465.74|463.44|13
1735910690000|2025-01-03 13:24:50|466.04|463.74|466.15|463.85|466.15|463.85|466.04|463.74|10
1735910700000|2025-01-03 13:25:00|466.1|463.8|466.03|463.73|466.1|463.8|465.88|463.58|10
1735910710000|2025-01-03 13:25:10|466.04|463.74|465.82|463.52|466.05|463.75|465.82|463.52|17
1735910720000|2025-01-03 13:25:20|465.83|463.53|466.04|463.74|466.04|463.74|465.83|463.53|17
1735910730000|2025-01-03 13:25:30|466.01|463.71|465.96|463.66|466.01|463.71|465.89|463.59|15
1735910740000|2025-01-03 13:25:40|465.97|463.67|466.1|463.8|466.11|463.81|465.97|463.67|21
1735910750000|2025-01-03 13:25:50|466.11|463.81|466.12|463.82|466.12|463.82|466.09|463.79|14
1735910760000|2025-01-03 13:26:00|466.14|463.84|466.14|463.84|466.15|463.85|466.12|463.82|9
1735910770000|2025-01-03 13:26:10|466.15|463.85|466.13|463.83|466.15|463.85|466.12|463.82|12
1735910780000|2025-01-03 13:26:20|466.14|463.84|466.13|463.83|466.15|463.85|466.12|463.82|7
1735910790000|2025-01-03 13:26:30|466.14|463.84|466.28|463.98|466.28|463.98|466.13|463.83|6
1735910820000|2025-01-03 13:27:00|466.27|463.97|466.23|463.93|466.27|463.97|466.23|463.93|3
1735910830000|2025-01-03 13:27:10|466.22|463.92|466.17|463.87|466.23|463.93|466.13|463.83|12
1735910840000|2025-01-03 13:27:20|466.18|463.88|466.01|463.71|466.2|463.9|466.01|463.71|18
1735910850000|2025-01-03 13:27:30|465.98|463.68|466.13|463.83|466.14|463.84|465.98|463.68|9
1735910860000|2025-01-03 13:27:40|466.04|463.74|465.9|463.6|466.13|463.83|465.9|463.6|16
1735910870000|2025-01-03 13:27:50|465.91|463.61|465.9|463.6|465.91|463.61|465.9|463.6|4
1735910880000|2025-01-03 13:28:00|465.91|463.61|466.08|463.78|466.11|463.81|465.87|463.57|16
1735910890000|2025-01-03 13:28:10|466.12|463.82|466.13|463.83|466.2|463.9|466.12|463.82|19
1735910900000|2025-01-03 13:28:20|466.14|463.84|465.82|463.52|466.15|463.85|465.82|463.52|16
1735910910000|2025-01-03 13:28:30|465.8|463.5|465.63|463.33|465.8|463.5|465.63|463.33|6
1735910920000|2025-01-03 13:28:40|465.53|463.23|465.33|463.03|465.55|463.25|465.23|462.93|15
1735910930000|2025-01-03 13:28:50|465.34|463.04|465.21|462.91|465.45|463.15|465.21|462.91|15
1735910940000|2025-01-03 13:29:00|465.24|462.94|465.28|462.98|465.32|463.02|465.21|462.91|11
1735910950000|2025-01-03 13:29:10|465.3|463|465.31|463.01|465.4|463.1|465.25|462.95|23
1735910960000|2025-01-03 13:29:20|465.35|463.05|465.14|462.84|465.36|463.06|465|462.7|26
1735910970000|2025-01-03 13:29:30|465.13|462.83|464.97|462.67|465.13|462.83|464.97|462.67|12
1735910980000|2025-01-03 13:29:40|464.98|462.68|465.13|462.83|465.17|462.87|464.96|462.66|22
1735910990000|2025-01-03 13:29:50|465.14|462.84|465.07|462.77|465.14|462.84|465.07|462.77|13
1735911000000|2025-01-03 13:30:00|464.99|462.69|465.18|462.88|465.18|462.88|464.9|462.6|27
1735911010000|2025-01-03 13:30:10|465.19|462.89|465.03|462.73|465.38|463.08|465.03|462.73|31
1735911020000|2025-01-03 13:30:20|465.06|462.76|465.11|462.81|465.16|462.86|465.05|462.75|21
1735911030000|2025-01-03 13:30:30|465.09|462.79|465.19|462.89|465.41|463.11|465.09|462.79|25
1735911040000|2025-01-03 13:30:40|465.2|462.9|465.35|463.05|465.37|463.07|465.2|462.9|22
1735911050000|2025-01-03 13:30:50|465.34|463.04|465.33|463.03|465.35|463.05|465.19|462.89|20
1735911060000|2025-01-03 13:31:00|465.31|463.01|465.64|463.34|465.7|463.4|465.31|463.01|27
1735911070000|2025-01-03 13:31:10|465.56|463.26|465.41|463.11|465.56|463.26|465.4|463.1|14
1735911080000|2025-01-03 13:31:20|465.4|463.1|465.35|463.05|465.4|463.1|465.3|463|22
1735911090000|2025-01-03 13:31:30|465.36|463.06|465.03|462.73|465.37|463.07|464.95|462.65|24
1735911100000|2025-01-03 13:31:40|465.02|462.72|465.57|463.27|465.57|463.27|465.02|462.72|29
1735911110000|2025-01-03 13:31:50|465.58|463.28|465.51|463.21|465.59|463.29|465.45|463.15|14
1735911120000|2025-01-03 13:32:00|465.52|463.22|465.51|463.21|465.56|463.26|465.49|463.19|19
1735911130000|2025-01-03 13:32:10|465.55|463.25|465.52|463.22|465.57|463.27|465.49|463.19|22
1735911140000|2025-01-03 13:32:20|465.49|463.19|465.7|463.4|465.71|463.41|465.49|463.19|15
1735911150000|2025-01-03 13:32:30|465.71|463.41|465.99|463.69|465.99|463.69|465.71|463.41|4
1735911170000|2025-01-03 13:32:50|466|463.7|466.02|463.72|466.02|463.72|466|463.7|2
1735911180000|2025-01-03 13:33:00|466.15|463.85|466.28|463.98|466.28|463.98|466.15|463.85|2
1735911190000|2025-01-03 13:33:10|466.23|463.93|466.18|463.88|466.28|463.98|466.17|463.87|10
1735911200000|2025-01-03 13:33:20|466.19|463.89|466.28|463.98|466.28|463.98|466.19|463.89|6
1735911250000|2025-01-03 13:34:10|466.21|463.91|466.13|463.83|466.21|463.91|466.13|463.83|6
1735911260000|2025-01-03 13:34:20|466.19|463.89|466.05|463.75|466.22|463.92|466.03|463.73|19
1735911270000|2025-01-03 13:34:30|466.06|463.76|466.22|463.92|466.23|463.93|466.05|463.75|12
1735911280000|2025-01-03 13:34:40|466.23|463.93|466.2|463.9|466.27|463.97|466.2|463.9|15
1735911290000|2025-01-03 13:34:50|466.21|463.91|466.15|463.85|466.22|463.92|466.15|463.85|12
1735911300000|2025-01-03 13:35:00|466.16|463.86|465.97|463.67|466.18|463.88|465.96|463.66|17
1735911310000|2025-01-03 13:35:10|466.01|463.71|466.2|463.9|466.24|463.94|466.01|463.71|18
1735911320000|2025-01-03 13:35:20|466.23|463.93|466.24|463.94|466.28|463.98|466.21|463.91|13
1735911330000|2025-01-03 13:35:30|466.21|463.91|466.25|463.95|466.25|463.95|466.06|463.76|20
1735911340000|2025-01-03 13:35:40|466.26|463.96|466.19|463.89|466.28|463.98|466.18|463.88|10
1735911350000|2025-01-03 13:35:50|466.25|463.95|466.23|463.93|466.26|463.96|466.18|463.88|24
1735911360000|2025-01-03 13:36:00|466.24|463.94|466.28|463.98|466.28|463.98|466.24|463.94|5
1735911370000|2025-01-03 13:36:10|466.25|463.95|466.23|463.93|466.25|463.95|466.23|463.93|2
1735911380000|2025-01-03 13:36:20|466.25|463.95|466.28|463.98|466.28|463.98|466.25|463.95|2
1735911390000|2025-01-03 13:36:30|466.22|463.92|466.18|463.88|466.22|463.92|466.17|463.87|13
1735911400000|2025-01-03 13:36:40|466.22|463.92|466.24|463.94|466.25|463.95|466.22|463.92|9
1735911410000|2025-01-03 13:36:50|466.26|463.96|466.28|463.98|466.28|463.98|466.26|463.96|2
1735911460000|2025-01-03 13:37:40|466.23|463.93|466|463.7|466.23|463.93|465.89|463.59|18
1735911470000|2025-01-03 13:37:50|466.01|463.71|466.22|463.92|466.22|463.92|466.01|463.71|20
1735911480000|2025-01-03 13:38:00|466.2|463.9|466.25|463.95|466.25|463.95|466.16|463.86|17
1735911490000|2025-01-03 13:38:10|466.27|463.97|466.15|463.85|466.28|463.98|466.13|463.83|15
1735911500000|2025-01-03 13:38:20|466.16|463.86|466|463.7|466.16|463.86|465.95|463.65|24
1735911510000|2025-01-03 13:38:30|465.98|463.68|465.96|463.66|466|463.7|465.96|463.66|14
1735911520000|2025-01-03 13:38:40|465.97|463.67|466|463.7|466.03|463.73|465.97|463.67|7
1735911530000|2025-01-03 13:38:50|466.01|463.71|466.02|463.72|466.09|463.79|465.98|463.68|28
1735911540000|2025-01-03 13:39:00|466.01|463.71|465.95|463.65|466.01|463.71|465.88|463.58|14
1735911550000|2025-01-03 13:39:10|465.96|463.66|465.99|463.69|466.05|463.75|465.89|463.59|23
1735911560000|2025-01-03 13:39:20|466.01|463.71|465.98|463.68|466.11|463.81|465.98|463.68|11
1735911570000|2025-01-03 13:39:30|465.99|463.69|466.16|463.86|466.16|463.86|465.99|463.69|24
1735911580000|2025-01-03 13:39:40|466.17|463.87|466.03|463.73|466.17|463.87|466.03|463.73|9
1735911590000|2025-01-03 13:39:50|466.07|463.77|466.03|463.73|466.11|463.81|466.03|463.73|7
1735911600000|2025-01-03 13:40:00|466.07|463.77|466.17|463.87|466.17|463.87|466.03|463.73|11
1735911610000|2025-01-03 13:40:10|466.11|463.81|466.11|463.81|466.17|463.87|466.11|463.81|3
1735911630000|2025-01-03 13:40:30|466.18|463.88|466.11|463.81|466.18|463.88|466.11|463.81|2
1735911640000|2025-01-03 13:40:40|466.16|463.86|466.16|463.86|466.16|463.86|466.11|463.81|3
1735911650000|2025-01-03 13:40:50|466.11|463.81|466.06|463.76|466.14|463.84|466.03|463.73|13
1735911660000|2025-01-03 13:41:00|466.09|463.79|465.96|463.66|466.09|463.79|465.96|463.66|15
1735911670000|2025-01-03 13:41:10|465.97|463.67|466.02|463.72|466.05|463.75|465.97|463.67|15
1735911680000|2025-01-03 13:41:20|466.05|463.75|466.05|463.75|466.07|463.77|466.01|463.71|13
1735911690000|2025-01-03 13:41:30|466.01|463.71|465.91|463.61|466.01|463.71|465.87|463.57|11
1735911700000|2025-01-03 13:41:40|465.89|463.59|465.77|463.47|465.89|463.59|465.77|463.47|8
1735911720000|2025-01-03 13:42:00|465.91|463.61|465.87|463.57|465.91|463.61|465.86|463.56|8
1735911730000|2025-01-03 13:42:10|465.9|463.6|465.9|463.6|465.98|463.68|465.88|463.58|14
1735911740000|2025-01-03 13:42:20|465.89|463.59|466.01|463.71|466.06|463.76|465.86|463.56|8
1735911750000|2025-01-03 13:42:30|466.1|463.8|466.11|463.81|466.28|463.98|466.1|463.8|13
1735911760000|2025-01-03 13:42:40|466.1|463.8|466.11|463.81|466.17|463.87|466.1|463.8|9
1735911770000|2025-01-03 13:42:50|466.18|463.88|466.21|463.91|466.26|463.96|466.1|463.8|19
1735911780000|2025-01-03 13:43:00|466.23|463.93|466.28|463.98|466.28|463.98|466.16|463.86|24
1735911790000|2025-01-03 13:43:10|466.26|463.96|466.28|463.98|466.28|463.98|466.26|463.96|3
1735911810000|2025-01-03 13:43:30|466.26|463.96|466.16|463.86|466.26|463.96|466.16|463.86|10
1735911820000|2025-01-03 13:43:40|466.13|463.83|466.11|463.81|466.14|463.84|466.07|463.77|19
1735911830000|2025-01-03 13:43:50|466.09|463.79|466.08|463.78|466.09|463.79|466.08|463.78|2
1735911840000|2025-01-03 13:44:00|466.15|463.85|466.14|463.84|466.2|463.9|466.1|463.8|13
1735911850000|2025-01-03 13:44:10|466.13|463.83|466.12|463.82|466.13|463.83|466.11|463.81|6
1735911860000|2025-01-03 13:44:20|466.15|463.85|466.27|463.97|466.27|463.97|466.12|463.82|22
1735911870000|2025-01-03 13:44:30|466.26|463.96|466.23|463.93|466.28|463.98|466.23|463.93|9
1735911880000|2025-01-03 13:44:40|466.24|463.94|466.23|463.93|466.26|463.96|466.23|463.93|8
1735911890000|2025-01-03 13:44:50|466.25|463.95|466.27|463.97|466.27|463.97|466.25|463.95|7
1735911900000|2025-01-03 13:45:00|466.25|463.95|466.22|463.92|466.25|463.95|466.19|463.89|16
1735911910000|2025-01-03 13:45:10|466.23|463.93|466.18|463.88|466.23|463.93|466.18|463.88|4
1735911920000|2025-01-03 13:45:20|466.22|463.92|466.22|463.92|466.22|463.92|466.18|463.88|9
1735911930000|2025-01-03 13:45:30|466.19|463.89|466.28|463.98|466.28|463.98|466.19|463.89|11
1735911960000|2025-01-03 13:46:00|466.22|463.92|466.19|463.89|466.22|463.92|466.19|463.89|2
1735911970000|2025-01-03 13:46:10|466.23|463.93|466.26|463.96|466.28|463.98|466.22|463.92|11
1735911980000|2025-01-03 13:46:20|466.27|463.97|466.28|463.98|466.28|463.98|466.27|463.97|2
1735911990000|2025-01-03 13:46:30|466.26|463.96|466.19|463.89|466.26|463.96|466.19|463.89|3
1735912000000|2025-01-03 13:46:40|466.18|463.88|466.28|463.98|466.28|463.98|466.07|463.77|13
1735912060000|2025-01-03 13:47:40|466.25|463.95|466.25|463.95|466.28|463.98|466.23|463.93|13
1735912070000|2025-01-03 13:47:50|466.23|463.93|466.23|463.93|466.27|463.97|466.23|463.93|14
1735912080000|2025-01-03 13:48:00|466.19|463.89|466.11|463.81|466.19|463.89|466.09|463.79|9
1735912090000|2025-01-03 13:48:10|466.12|463.82|465.79|463.49|466.12|463.82|465.78|463.48|16
1735912100000|2025-01-03 13:48:20|465.77|463.47|465.99|463.69|466|463.7|465.77|463.47|20
1735912110000|2025-01-03 13:48:30|465.98|463.68|465.8|463.5|465.98|463.68|465.8|463.5|5
1735912120000|2025-01-03 13:48:40|465.82|463.52|465.81|463.51|465.83|463.53|465.8|463.5|9
1735912130000|2025-01-03 13:48:50|465.82|463.52|465.83|463.53|465.86|463.56|465.8|463.5|17
1735912140000|2025-01-03 13:49:00|465.81|463.51|465.47|463.17|465.81|463.51|465.47|463.17|12
1735912150000|2025-01-03 13:49:10|465.42|463.12|465.19|462.89|465.42|463.12|465.16|462.86|10
1735912160000|2025-01-03 13:49:20|465.29|462.99|465.5|463.2|465.51|463.21|465.28|462.98|13
1735912170000|2025-01-03 13:49:30|465.51|463.21|465.59|463.29|465.59|463.29|465.5|463.2|9
1735912180000|2025-01-03 13:49:40|465.58|463.28|465.69|463.39|465.74|463.44|465.58|463.28|22
1735912190000|2025-01-03 13:49:50|465.67|463.37|465.78|463.48|465.78|463.48|465.6|463.3|15
1735912200000|2025-01-03 13:50:00|465.72|463.42|465.78|463.48|465.82|463.52|465.72|463.42|21
1735912210000|2025-01-03 13:50:10|465.76|463.46|465.62|463.32|465.8|463.5|465.62|463.32|7
1735912220000|2025-01-03 13:50:20|465.67|463.37|465.57|463.27|465.67|463.37|465.55|463.25|13
1735912230000|2025-01-03 13:50:30|465.55|463.25|465.39|463.09|465.55|463.25|465.36|463.06|19
1735912240000|2025-01-03 13:50:40|465.35|463.05|465.32|463.02|465.44|463.14|465.26|462.96|29
1735912250000|2025-01-03 13:50:50|465.3|463|465.4|463.1|465.45|463.15|465.3|463|19
1735912260000|2025-01-03 13:51:00|465.43|463.13|465.95|463.65|465.95|463.65|465.42|463.12|26
1735912270000|2025-01-03 13:51:10|465.91|463.61|465.7|463.4|465.92|463.62|465.7|463.4|11
1735912280000|2025-01-03 13:51:20|465.76|463.46|465.56|463.26|465.76|463.46|465.52|463.22|13
1735912290000|2025-01-03 13:51:30|465.53|463.23|465.54|463.24|465.6|463.3|465.44|463.14|17
1735912300000|2025-01-03 13:51:40|465.6|463.3|465.55|463.25|465.6|463.3|465.55|463.25|2
1735912310000|2025-01-03 13:51:50|465.6|463.3|465.57|463.27|465.65|463.35|465.56|463.26|14
1735912320000|2025-01-03 13:52:00|465.58|463.28|465.87|463.57|465.88|463.58|465.54|463.24|24
1735912330000|2025-01-03 13:52:10|465.88|463.58|465.85|463.55|465.92|463.62|465.84|463.54|17
1735912340000|2025-01-03 13:52:20|465.76|463.46|465.65|463.35|465.76|463.46|465.65|463.35|3
1735912350000|2025-01-03 13:52:30|465.74|463.44|465.69|463.39|465.74|463.44|465.65|463.35|9
1735912360000|2025-01-03 13:52:40|465.66|463.36|465.65|463.35|465.69|463.39|465.65|463.35|4
1735912370000|2025-01-03 13:52:50|465.58|463.28|465.56|463.26|465.59|463.29|465.55|463.25|9
1735912380000|2025-01-03 13:53:00|465.57|463.27|465.65|463.35|465.67|463.37|465.56|463.26|21
1735912390000|2025-01-03 13:53:10|465.66|463.36|465.82|463.52|465.85|463.55|465.65|463.35|28
1735912400000|2025-01-03 13:53:20|465.84|463.54|465.55|463.25|465.84|463.54|465.53|463.23|25
1735912410000|2025-01-03 13:53:30|465.54|463.24|465.49|463.19|465.56|463.26|465.4|463.1|25
1735912420000|2025-01-03 13:53:40|465.47|463.17|465.3|463|465.47|463.17|465.27|462.97|21
1735912430000|2025-01-03 13:53:50|465.29|462.99|465.48|463.18|465.48|463.18|465.22|462.92|18
1735912440000|2025-01-03 13:54:00|465.47|463.17|465.65|463.35|465.69|463.39|465.47|463.17|16
1735912450000|2025-01-03 13:54:10|465.59|463.29|465.53|463.23|465.59|463.29|465.53|463.23|2
1735912460000|2025-01-03 13:54:20|465.49|463.19|465.49|463.19|465.49|463.19|465.43|463.13|4
1735912470000|2025-01-03 13:54:30|465.51|463.21|465.53|463.23|465.59|463.29|465.48|463.18|14
1735912480000|2025-01-03 13:54:40|465.59|463.29|465.57|463.27|465.59|463.29|465.51|463.21|12
1735912490000|2025-01-03 13:54:50|465.58|463.28|465.5|463.2|465.59|463.29|465.5|463.2|8
1735912500000|2025-01-03 13:55:00|465.44|463.14|465.39|463.09|465.49|463.19|465.39|463.09|11
1735912510000|2025-01-03 13:55:10|465.38|463.08|465.35|463.05|465.39|463.09|465.35|463.05|14
1735912520000|2025-01-03 13:55:20|465.37|463.07|465.38|463.08|465.38|463.08|465.35|463.05|14
1735912530000|2025-01-03 13:55:30|465.37|463.07|465.36|463.06|465.39|463.09|465.35|463.05|17
1735912540000|2025-01-03 13:55:40|465.37|463.07|465.37|463.07|465.39|463.09|465.35|463.05|17
1735912550000|2025-01-03 13:55:50|465.35|463.05|465.43|463.13|465.49|463.19|465.35|463.05|13
1735912560000|2025-01-03 13:56:00|465.34|463.04|465.39|463.09|465.45|463.15|465.34|463.04|26
1735912570000|2025-01-03 13:56:10|465.36|463.06|465.35|463.05|465.36|463.06|465.35|463.05|10
1735912580000|2025-01-03 13:56:20|465.33|463.03|465.3|463|465.35|463.05|465.3|463|7
1735912590000|2025-01-03 13:56:30|465.33|463.03|465.3|463|465.34|463.04|465.3|463|15
1735912600000|2025-01-03 13:56:40|465.31|463.01|465.33|463.03|465.34|463.04|465.3|463|8
1735912610000|2025-01-03 13:56:50|465.32|463.02|465.31|463.01|465.4|463.1|465.31|463.01|20
1735912620000|2025-01-03 13:57:00|465.32|463.02|465.37|463.07|465.38|463.08|465.31|463.01|21
1735912630000|2025-01-03 13:57:10|465.36|463.06|465.51|463.21|465.51|463.21|465.36|463.06|15
1735912640000|2025-01-03 13:57:20|465.5|463.2|465.49|463.19|465.53|463.23|465.49|463.19|10
1735912650000|2025-01-03 13:57:30|465.51|463.21|465.47|463.17|465.56|463.26|465.47|463.17|12
1735912660000|2025-01-03 13:57:40|465.42|463.12|465.31|463.01|465.42|463.12|465.28|462.98|6
1735912670000|2025-01-03 13:57:50|465.34|463.04|465.22|462.92|465.41|463.11|465.22|462.92|17
1735912680000|2025-01-03 13:58:00|465.25|462.95|465.29|462.99|465.34|463.04|465.24|462.94|14
1735912690000|2025-01-03 13:58:10|465.22|462.92|465.27|462.97|465.27|462.97|465.22|462.92|3
1735912700000|2025-01-03 13:58:20|465.28|462.98|465.24|462.94|465.28|462.98|465.2|462.9|12
1735912710000|2025-01-03 13:58:30|465.25|462.95|465.27|462.97|465.27|462.97|465.23|462.93|13
1735912720000|2025-01-03 13:58:40|465.28|462.98|465.23|462.93|465.28|462.98|465.23|462.93|8
1735912730000|2025-01-03 13:58:50|465.28|462.98|465.21|462.91|465.28|462.98|465.19|462.89|19
1735912740000|2025-01-03 13:59:00|465.22|462.92|465.23|462.93|465.25|462.95|465.19|462.89|12
1735912750000|2025-01-03 13:59:10|465.22|462.92|465.23|462.93|465.28|462.98|465.21|462.91|19
1735912760000|2025-01-03 13:59:20|465.25|462.95|465.24|462.94|465.26|462.96|465.21|462.91|15
1735912770000|2025-01-03 13:59:30|465.23|462.93|465.23|462.93|465.24|462.94|465.2|462.9|16
1735912780000|2025-01-03 13:59:40|465.24|462.94|465.13|462.83|465.24|462.94|465.13|462.83|15
1735912790000|2025-01-03 13:59:50|465.11|462.81|465.09|462.79|465.13|462.83|465.09|462.79|7
1735912800000|2025-01-03 14:00:00|465.1|462.8|465.48|463.18|465.48|463.18|465.1|462.8|19
1735912810000|2025-01-03 14:00:10|465.54|463.24|465.38|463.08|465.54|463.24|465.3|463|27
1735912820000|2025-01-03 14:00:20|465.39|463.09|465.63|463.33|465.63|463.33|465.39|463.09|14
1735912830000|2025-01-03 14:00:30|465.56|463.26|465.47|463.17|465.56|463.26|465.47|463.17|5
1735912840000|2025-01-03 14:00:40|465.46|463.16|465.39|463.09|465.47|463.17|465.38|463.08|9
1735912850000|2025-01-03 14:00:50|465.38|463.08|465.29|462.99|465.39|463.09|465.29|462.99|13
1735912860000|2025-01-03 14:01:00|465.31|463.01|465.65|463.35|465.65|463.35|465.31|463.01|26
1735912870000|2025-01-03 14:01:10|465.64|463.34|465.64|463.34|465.66|463.36|465.64|463.34|9
1735912880000|2025-01-03 14:01:20|465.65|463.35|465.78|463.48|465.78|463.48|465.63|463.33|17
1735912910000|2025-01-03 14:01:50|465.82|463.52|465.86|463.56|465.86|463.56|465.82|463.52|2
1735912930000|2025-01-03 14:02:10|465.91|463.61|465.97|463.67|465.97|463.67|465.91|463.61|2
1735912990000|2025-01-03 14:03:10|466|463.7|466.12|463.82|466.12|463.82|466|463.7|6
1735913040000|2025-01-03 14:04:00|466.2|463.9|466.28|463.98|466.28|463.98|466.2|463.9|2
1735913050000|2025-01-03 14:04:10|466.26|463.96|466.27|463.97|466.28|463.98|466.26|463.96|6
1735913060000|2025-01-03 14:04:20|466.28|463.98|466.28|463.98|466.28|463.98|466.27|463.97|9
1735913070000|2025-01-03 14:04:30|466.35|464.05|466.8|464.5|466.82|464.52|466.35|464.05|5
1735913080000|2025-01-03 14:04:40|466.81|464.51|466.81|464.51|466.82|464.52|466.8|464.5|5
1735913090000|2025-01-03 14:04:50|466.8|464.5|466.83|464.53|466.83|464.53|466.74|464.44|12
1735913100000|2025-01-03 14:05:00|466.78|464.48|466.81|464.51|466.81|464.51|466.77|464.47|10
1735913110000|2025-01-03 14:05:10|466.82|464.52|466.82|464.52|466.82|464.52|466.82|464.52|1
1735913120000|2025-01-03 14:05:20|466.83|464.53|466.78|464.48|466.83|464.53|466.78|464.48|4
1735913130000|2025-01-03 14:05:30|466.79|464.49|466.79|464.49|466.81|464.51|466.78|464.48|7
1735913140000|2025-01-03 14:05:40|466.78|464.48|466.75|464.45|466.8|464.5|466.75|464.45|10
1735913150000|2025-01-03 14:05:50|466.54|464.24|466.44|464.14|466.54|464.24|466.39|464.09|13
1735913160000|2025-01-03 14:06:00|466.51|464.21|466.42|464.12|466.51|464.21|466.4|464.1|6
1735913170000|2025-01-03 14:06:10|466.38|464.08|466.26|463.96|466.38|464.08|466.25|463.95|9
1735913180000|2025-01-03 14:06:20|466.27|463.97|466.43|464.13|466.43|464.13|466.27|463.97|17
1735913190000|2025-01-03 14:06:30|466.38|464.08|466.38|464.08|466.41|464.11|466.36|464.06|10
1735913200000|2025-01-03 14:06:40|466.39|464.09|466.39|464.09|466.39|464.09|466.39|464.09|1
1735913210000|2025-01-03 14:06:50|466.36|464.06|466.37|464.07|466.4|464.1|466.36|464.06|8
1735913220000|2025-01-03 14:07:00|466.36|464.06|466.34|464.04|466.36|464.06|466.34|464.04|2
1735913230000|2025-01-03 14:07:10|466.24|463.94|466.41|464.11|466.41|464.11|466.24|463.94|17
1735913240000|2025-01-03 14:07:20|466.39|464.09|466.31|464.01|466.41|464.11|466.31|464.01|8
1735913250000|2025-01-03 14:07:30|466.32|464.02|466.13|463.83|466.35|464.05|466.04|463.74|15
1735913260000|2025-01-03 14:07:40|466.14|463.84|466.26|463.96|466.27|463.97|466.14|463.84|23
1735913270000|2025-01-03 14:07:50|466.27|463.97|466.58|464.28|466.58|464.28|466.27|463.97|19
1735913280000|2025-01-03 14:08:00|466.6|464.3|466.73|464.43|466.73|464.43|466.6|464.3|16
1735913290000|2025-01-03 14:08:10|466.72|464.42|466.72|464.42|466.75|464.45|466.71|464.41|7
1735913300000|2025-01-03 14:08:20|466.73|464.43|466.71|464.41|466.73|464.43|466.68|464.38|8
1735913310000|2025-01-03 14:08:30|466.7|464.4|466.77|464.47|466.77|464.47|466.65|464.35|11
1735913320000|2025-01-03 14:08:40|466.8|464.5|466.83|464.53|466.83|464.53|466.79|464.49|6
1735913410000|2025-01-03 14:10:10|466.88|464.58|466.93|464.63|466.93|464.63|466.88|464.58|2
1735913430000|2025-01-03 14:10:30|466.96|464.66|467.15|464.85|467.15|464.85|466.96|464.66|2
1735913440000|2025-01-03 14:10:40|467.32|465.02|467.5|465.2|467.5|465.2|467.32|465.02|2
1735913480000|2025-01-03 14:11:20|467.49|465.19|467.5|465.2|467.5|465.2|467.49|465.19|2
1735913580000|2025-01-03 14:13:00|467.49|465.19|467.41|465.11|467.49|465.19|467.36|465.06|7
1735913590000|2025-01-03 14:13:10|467.38|465.08|467.36|465.06|467.4|465.1|467.27|464.97|10
1735913600000|2025-01-03 14:13:20|467.37|465.07|467.36|465.06|467.38|465.08|467.25|464.95|22
1735913610000|2025-01-03 14:13:30|467.33|465.03|467.39|465.09|467.4|465.1|467.33|465.03|20
1735913620000|2025-01-03 14:13:40|467.38|465.08|467.38|465.08|467.38|465.08|467.38|465.08|1
1735913690000|2025-01-03 14:14:50|467.13|464.83|466.9|464.6|467.13|464.83|466.88|464.58|7
1735913700000|2025-01-03 14:15:00|466.91|464.61|466.91|464.61|466.97|464.67|466.9|464.6|15
1735913710000|2025-01-03 14:15:10|466.92|464.62|466.91|464.61|466.95|464.65|466.89|464.59|22
1735913720000|2025-01-03 14:15:20|466.92|464.62|467.06|464.76|467.09|464.79|466.91|464.61|18
1735913730000|2025-01-03 14:15:30|467.03|464.73|467.14|464.84|467.16|464.86|467.02|464.72|24
1735913740000|2025-01-03 14:15:40|467.15|464.85|467.29|464.99|467.29|464.99|467.1|464.8|23
1735913750000|2025-01-03 14:15:50|467.28|464.98|467.21|464.91|467.29|464.99|467.2|464.9|20
1735913760000|2025-01-03 14:16:00|467.22|464.92|467.24|464.94|467.33|465.03|467.22|464.92|17
1735913770000|2025-01-03 14:16:10|467.25|464.95|467.15|464.85|467.25|464.95|467.15|464.85|21
1735913780000|2025-01-03 14:16:20|467.12|464.82|467.29|464.99|467.3|465|467.12|464.82|18
1735913790000|2025-01-03 14:16:30|467.3|465|467.09|464.79|467.3|465|467.06|464.76|15
1735913810000|2025-01-03 14:16:50|467.05|464.75|467.1|464.8|467.1|464.8|467.05|464.75|4
1735913820000|2025-01-03 14:17:00|467.14|464.84|467.28|464.98|467.31|465.01|467.12|464.82|21
1735913830000|2025-01-03 14:17:10|467.18|464.88|467.1|464.8|467.18|464.88|467.1|464.8|6
1735913840000|2025-01-03 14:17:20|467.05|464.75|466.6|464.3|467.05|464.75|466.52|464.22|25
1735913850000|2025-01-03 14:17:30|466.61|464.31|466.81|464.51|466.82|464.52|466.6|464.3|14
1735913860000|2025-01-03 14:17:40|466.82|464.52|466.83|464.53|466.85|464.55|466.82|464.52|4
1735913870000|2025-01-03 14:17:50|466.8|464.5|466.86|464.56|466.9|464.6|466.8|464.5|14
1735913880000|2025-01-03 14:18:00|466.85|464.55|466.99|464.69|466.99|464.69|466.81|464.51|23
1735913890000|2025-01-03 14:18:10|466.98|464.68|467.1|464.8|467.13|464.83|466.98|464.68|20
1735913900000|2025-01-03 14:18:20|467.14|464.84|467.25|464.95|467.28|464.98|467.07|464.77|24
1735913910000|2025-01-03 14:18:30|467.28|464.98|467.3|465|467.31|465.01|467.25|464.95|14
1735913920000|2025-01-03 14:18:40|467.29|464.99|467.3|465|467.3|465|467.27|464.97|6
1735913930000|2025-01-03 14:18:50|467.29|464.99|467.2|464.9|467.3|465|467.09|464.79|22
1735913940000|2025-01-03 14:19:00|467.23|464.93|467.31|465.01|467.31|465.01|467.23|464.93|19
1735913950000|2025-01-03 14:19:10|467.4|465.1|467.49|465.19|467.49|465.19|467.4|465.1|2
1735914010000|2025-01-03 14:20:10|467.58|465.28|467.68|465.38|467.68|465.38|467.58|465.28|2
1735914020000|2025-01-03 14:20:20|467.64|465.34|467.6|465.3|467.64|465.34|467.56|465.26|11
1735914030000|2025-01-03 14:20:30|467.61|465.31|467.67|465.37|467.68|465.38|467.61|465.31|8
1735914040000|2025-01-03 14:20:40|467.68|465.38|467.68|465.38|467.68|465.38|467.67|465.37|3
1735914070000|2025-01-03 14:21:10|467.7|465.4|467.82|465.52|467.82|465.52|467.7|465.4|2
1735914080000|2025-01-03 14:21:20|467.83|465.53|467.84|465.54|467.84|465.54|467.8|465.5|15
1735914090000|2025-01-03 14:21:30|467.83|465.53|467.84|465.54|467.84|465.54|467.83|465.53|4
1735914130000|2025-01-03 14:22:10|467.87|465.57|467.91|465.61|467.91|465.61|467.87|465.57|2
1735914190000|2025-01-03 14:23:10|468.09|465.79|468.25|465.95|468.27|465.97|468.09|465.79|5
1735914200000|2025-01-03 14:23:20|468.23|465.93|468.32|466.02|468.32|466.02|468.23|465.93|8
1735914240000|2025-01-03 14:24:00|468.4|466.1|468.44|466.14|468.48|466.18|468.4|466.1|5
1735914250000|2025-01-03 14:24:10|468.45|466.15|468.46|466.16|468.47|466.17|468.45|466.15|4
1735914260000|2025-01-03 14:24:20|468.47|466.17|468.48|466.18|468.48|466.18|468.47|466.17|2
1735914300000|2025-01-03 14:25:00|468.49|466.19|468.5|466.2|468.5|466.2|468.49|466.19|2
1735914310000|2025-01-03 14:25:10|468.69|466.39|468.9|466.6|468.9|466.6|468.69|466.39|2
1735914320000|2025-01-03 14:25:20|468.83|466.53|468.78|466.48|468.83|466.53|468.77|466.47|7
1735914330000|2025-01-03 14:25:30|468.83|466.53|468.9|466.6|468.9|466.6|468.83|466.53|5
1735914340000|2025-01-03 14:25:40|468.87|466.57|468.81|466.51|468.9|466.6|468.8|466.5|13
1735914350000|2025-01-03 14:25:50|468.78|466.48|468.81|466.51|468.86|466.56|468.78|466.48|7
1735914360000|2025-01-03 14:26:00|468.78|466.48|468.77|466.47|468.81|466.51|468.71|466.41|17
1735914370000|2025-01-03 14:26:10|468.78|466.48|468.72|466.42|468.78|466.48|468.68|466.38|13
1735914380000|2025-01-03 14:26:20|468.7|466.4|468.67|466.37|468.7|466.4|468.67|466.37|6
1735914390000|2025-01-03 14:26:30|468.69|466.39|468.83|466.53|468.84|466.54|468.69|466.39|24
1735914400000|2025-01-03 14:26:40|468.82|466.52|468.81|466.51|468.84|466.54|468.8|466.5|9
1735914410000|2025-01-03 14:26:50|468.8|466.5|468.77|466.47|468.8|466.5|468.75|466.45|10
1735914420000|2025-01-03 14:27:00|468.75|466.45|468.87|466.57|468.9|466.6|468.71|466.41|18
1735914430000|2025-01-03 14:27:10|468.88|466.58|468.84|466.54|468.88|466.58|468.84|466.54|7
1735914440000|2025-01-03 14:27:20|468.85|466.55|468.79|466.49|468.9|466.6|468.79|466.49|13
1735914450000|2025-01-03 14:27:30|468.81|466.51|468.85|466.55|468.86|466.56|468.77|466.47|14
1735914460000|2025-01-03 14:27:40|468.86|466.56|468.87|466.57|468.89|466.59|468.85|466.55|10
1735914470000|2025-01-03 14:27:50|468.86|466.56|468.8|466.5|468.86|466.56|468.8|466.5|14
1735914480000|2025-01-03 14:28:00|468.83|466.53|468.83|466.53|468.84|466.54|468.8|466.5|6
1735914490000|2025-01-03 14:28:10|468.8|466.5|468.8|466.5|468.83|466.53|468.8|466.5|7
1735914500000|2025-01-03 14:28:20|468.84|466.54|468.84|466.54|468.84|466.54|468.84|466.54|1
1735914510000|2025-01-03 14:28:30|468.8|466.5|468.8|466.5|468.83|466.53|468.8|466.5|3
1735914560000|2025-01-03 14:29:20|468.9|466.6|468.88|466.58|468.9|466.6|468.88|466.58|3
1735914570000|2025-01-03 14:29:30|468.87|466.57|468.87|466.57|468.92|466.62|468.8|466.5|16
1735914580000|2025-01-03 14:29:40|468.91|466.61|468.84|466.54|468.91|466.61|468.82|466.52|11
1735914590000|2025-01-03 14:29:50|468.91|466.61|468.96|466.66|468.98|466.68|468.86|466.56|9
1735914600000|2025-01-03 14:30:00|468.86|466.56|468.78|466.48|468.86|466.56|468.71|466.41|6
1735914610000|2025-01-03 14:30:10|468.73|466.43|468.69|466.39|468.81|466.51|468.69|466.39|16
1735914620000|2025-01-03 14:30:20|468.59|466.29|468.37|466.07|468.59|466.29|468.35|466.05|11
1735914630000|2025-01-03 14:30:30|468.34|466.04|468.08|465.78|468.34|466.04|468.05|465.75|14
1735914640000|2025-01-03 14:30:40|468.07|465.77|468.3|466|468.3|466|468.07|465.77|15
1735914650000|2025-01-03 14:30:50|468.32|466.02|468.16|465.86|468.32|466.02|468.15|465.85|15
1735914660000|2025-01-03 14:31:00|468.25|465.95|468.42|466.12|468.42|466.12|468.18|465.88|10
1735914670000|2025-01-03 14:31:10|468.41|466.11|468.78|466.48|468.8|466.5|468.26|465.96|28
1735914680000|2025-01-03 14:31:20|468.79|466.49|468.65|466.35|468.82|466.52|468.65|466.35|7
1735914690000|2025-01-03 14:31:30|468.74|466.44|468.92|466.62|468.92|466.62|468.67|466.37|21
1735914700000|2025-01-03 14:31:40|468.99|466.69|469.07|466.77|469.07|466.77|468.99|466.69|3
1735914710000|2025-01-03 14:31:50|469.05|466.75|468.7|466.4|469.07|466.77|468.7|466.4|20
1735914720000|2025-01-03 14:32:00|468.69|466.39|468.8|466.5|468.84|466.54|468.61|466.31|27
1735914730000|2025-01-03 14:32:10|468.81|466.51|469|466.7|469.04|466.74|468.77|466.47|25
1735914740000|2025-01-03 14:32:20|469.03|466.73|468.98|466.68|469.07|466.77|468.94|466.64|21
1735914750000|2025-01-03 14:32:30|468.93|466.63|468.9|466.6|469|466.7|468.87|466.57|15
1735914760000|2025-01-03 14:32:40|468.93|466.63|468.9|466.6|468.93|466.63|468.9|466.6|3
1735914770000|2025-01-03 14:32:50|468.84|466.54|468.83|466.53|468.88|466.58|468.75|466.45|9
1735914780000|2025-01-03 14:33:00|468.82|466.52|468.87|466.57|469.04|466.74|468.82|466.52|19
1735914790000|2025-01-03 14:33:10|469|466.7|468.8|466.5|469|466.7|468.8|466.5|5
1735914800000|2025-01-03 14:33:20|468.95|466.65|469.12|466.82|469.14|466.84|468.9|466.6|14
1735914810000|2025-01-03 14:33:30|469.1|466.8|469.2|466.9|469.27|466.97|469.1|466.8|8
1735914820000|2025-01-03 14:33:40|469.14|466.84|469.16|466.86|469.17|466.87|469.09|466.79|8
1735914830000|2025-01-03 14:33:50|469.1|466.8|469.2|466.9|469.2|466.9|469.1|466.8|17
1735914840000|2025-01-03 14:34:00|469.19|466.89|468.73|466.43|469.19|466.89|468.73|466.43|7
1735914850000|2025-01-03 14:34:10|468.78|466.48|469.01|466.71|469.01|466.71|468.73|466.43|23
1735914860000|2025-01-03 14:34:20|469|466.7|468.97|466.67|469|466.7|468.93|466.63|6
1735914870000|2025-01-03 14:34:30|468.94|466.64|468.78|466.48|468.97|466.67|468.73|466.43|20
1735914880000|2025-01-03 14:34:40|468.86|466.56|468.77|466.47|468.86|466.56|468.77|466.47|7
1735914890000|2025-01-03 14:34:50|468.63|466.33|468.5|466.2|468.63|466.33|468.5|466.2|2
1735914900000|2025-01-03 14:35:00|468.47|466.17|468.05|465.75|468.47|466.17|468.05|465.75|11
1735914910000|2025-01-03 14:35:10|468.16|465.86|468.25|465.95|468.3|466|468.07|465.77|19
1735914920000|2025-01-03 14:35:20|468.24|465.94|467.99|465.69|468.35|466.05|467.99|465.69|24
1735914930000|2025-01-03 14:35:30|467.95|465.65|467.72|465.42|467.95|465.65|467.64|465.34|23
1735914940000|2025-01-03 14:35:40|467.7|465.4|467.64|465.34|467.9|465.6|467.62|465.32|20
1735914950000|2025-01-03 14:35:50|467.71|465.41|467.4|465.1|467.71|465.41|467.32|465.02|17
1735914960000|2025-01-03 14:36:00|467.48|465.18|467.2|464.9|467.48|465.18|467.2|464.9|17
1735914970000|2025-01-03 14:36:10|467.19|464.89|466.79|464.49|467.2|464.9|466.76|464.46|31
1735914980000|2025-01-03 14:36:20|466.78|464.48|467.09|464.79|467.14|464.84|466.78|464.48|31
1735914990000|2025-01-03 14:36:30|467.05|464.75|466.83|464.53|467.1|464.8|466.83|464.53|26
1735915000000|2025-01-03 14:36:40|466.81|464.51|466.6|464.3|466.81|464.51|466.57|464.27|20
1735915010000|2025-01-03 14:36:50|466.57|464.27|466.57|464.27|466.75|464.45|466.49|464.19|29
1735915020000|2025-01-03 14:37:00|466.54|464.24|466.59|464.29|466.64|464.34|466.42|464.12|32
1735915030000|2025-01-03 14:37:10|466.71|464.41|467.04|464.74|467.1|464.8|466.67|464.37|23
1735915040000|2025-01-03 14:37:20|467.05|464.75|467.33|465.03|467.33|465.03|467.05|464.75|17
1735915050000|2025-01-03 14:37:30|467.42|465.12|467.49|465.19|467.52|465.22|467.42|465.12|6
1735915060000|2025-01-03 14:37:40|467.5|465.2|467.52|465.22|467.52|465.22|467.5|465.2|2
1735915080000|2025-01-03 14:38:00|467.7|465.4|467.89|465.59|467.89|465.59|467.7|465.4|4
1735915090000|2025-01-03 14:38:10|467.96|465.66|467.96|465.66|467.96|465.66|467.96|465.66|1
1735915100000|2025-01-03 14:38:20|468.03|465.73|468.15|465.85|468.15|465.85|468.03|465.73|3
1735915110000|2025-01-03 14:38:30|468.17|465.87|468.58|466.28|468.58|466.28|468.17|465.87|6
1735915130000|2025-01-03 14:38:50|468.84|466.54|469.11|466.81|469.11|466.81|468.84|466.54|4
1735915140000|2025-01-03 14:39:00|469.12|466.82|469.17|466.87|469.17|466.87|469.12|466.82|2
1735915150000|2025-01-03 14:39:10|469.2|466.9|469.23|466.93|469.23|466.93|469.2|466.9|2
1735915160000|2025-01-03 14:39:20|469.27|466.97|469.32|467.02|469.32|467.02|469.27|466.97|2
1735915180000|2025-01-03 14:39:40|469.3|467|469.32|467.02|469.32|467.02|469.3|467|9
1735915200000|2025-01-03 14:40:00|469.48|467.18|469.65|467.35|469.65|467.35|469.48|467.18|2
1735915210000|2025-01-03 14:40:10|469.62|467.32|469.49|467.19|469.62|467.32|469.49|467.19|5
1735915220000|2025-01-03 14:40:20|469.52|467.22|469.4|467.1|469.56|467.26|469.4|467.1|8
1735915230000|2025-01-03 14:40:30|469.45|467.15|469.54|467.24|469.58|467.28|469.45|467.15|17
1735915240000|2025-01-03 14:40:40|469.53|467.23|469.42|467.12|469.53|467.23|469.3|467|27
1735915250000|2025-01-03 14:40:50|469.43|467.13|469.31|467.01|469.48|467.18|469.3|467|25
1735915260000|2025-01-03 14:41:00|469.32|467.02|469.56|467.26|469.69|467.39|469.31|467.01|23
1735915270000|2025-01-03 14:41:10|469.42|467.12|469.15|466.85|469.42|467.12|469.15|466.85|23
1735915280000|2025-01-03 14:41:20|469.19|466.89|469.29|466.99|469.37|467.07|469.15|466.85|26
1735915290000|2025-01-03 14:41:30|469.28|466.98|469.39|467.09|469.43|467.13|469.18|466.88|18
1735915300000|2025-01-03 14:41:40|469.35|467.05|469.33|467.03|469.38|467.08|469.24|466.94|18
1735915310000|2025-01-03 14:41:50|469.32|467.02|469.46|467.16|469.46|467.16|469.24|466.94|24
1735915320000|2025-01-03 14:42:00|469.38|467.08|469.58|467.28|469.66|467.36|469.38|467.08|18
1735915400000|2025-01-03 14:43:20|469.41|467.11|469.06|466.76|469.41|467.11|469.06|466.76|5
1735915410000|2025-01-03 14:43:30|469.03|466.73|469.2|466.9|469.21|466.91|469.03|466.73|17
1735915420000|2025-01-03 14:43:40|469.14|466.84|469.17|466.87|469.29|466.99|469.14|466.84|14
1735915430000|2025-01-03 14:43:50|469.1|466.8|469.08|466.78|469.15|466.85|469.05|466.75|13
1735915440000|2025-01-03 14:44:00|469.05|466.75|469.17|466.87|469.19|466.89|469.01|466.71|23
1735915450000|2025-01-03 14:44:10|469.18|466.88|469.25|466.95|469.26|466.96|469.12|466.82|20
1735915460000|2025-01-03 14:44:20|469.24|466.94|469.18|466.88|469.28|466.98|469.13|466.83|22
1735915470000|2025-01-03 14:44:30|469.2|466.9|469.01|466.71|469.21|466.91|469.01|466.71|10
1735915480000|2025-01-03 14:44:40|469.04|466.74|469.14|466.84|469.15|466.85|469.02|466.72|18
1735915490000|2025-01-03 14:44:50|469.15|466.85|469.29|466.99|469.29|466.99|469.14|466.84|7
1735915500000|2025-01-03 14:45:00|469.28|466.98|469.28|466.98|469.37|467.07|469.25|466.95|15
1735915510000|2025-01-03 14:45:10|469.26|466.96|468.79|466.49|469.26|466.96|468.7|466.4|20
1735915520000|2025-01-03 14:45:20|468.77|466.47|468.57|466.27|468.87|466.57|468.56|466.26|29
1735915530000|2025-01-03 14:45:30|468.64|466.34|468.32|466.02|468.64|466.34|468.31|466.01|22
1735915540000|2025-01-03 14:45:40|468.31|466.01|468.12|465.82|468.32|466.02|468.12|465.82|19
1735915600000|2025-01-03 14:46:40|468.03|465.73|468.19|465.89|468.19|465.89|467.94|465.64|16
1735915610000|2025-01-03 14:46:50|468.16|465.86|468.05|465.75|468.16|465.86|468.04|465.74|6
1735915620000|2025-01-03 14:47:00|468.02|465.72|467.53|465.23|468.02|465.72|467.53|465.23|19
1735915630000|2025-01-03 14:47:10|467.58|465.28|467.92|465.62|467.95|465.65|467.54|465.24|25
1735915640000|2025-01-03 14:47:20|467.91|465.61|467.61|465.31|468|465.7|467.6|465.3|16
1735915650000|2025-01-03 14:47:30|467.62|465.32|467.57|465.27|467.8|465.5|467.57|465.27|23
1735915660000|2025-01-03 14:47:40|467.64|465.34|467.85|465.55|467.94|465.64|467.59|465.29|28
1735915670000|2025-01-03 14:47:50|467.81|465.51|467.55|465.25|467.89|465.59|467.53|465.23|26
1735915680000|2025-01-03 14:48:00|467.56|465.26|467.92|465.62|467.92|465.62|467.49|465.19|31
1735915690000|2025-01-03 14:48:10|467.8|465.5|466.51|464.21|467.8|465.5|466.51|464.21|32
1735915700000|2025-01-03 14:48:20|466.5|464.2|465.8|463.5|466.61|464.31|465.8|463.5|24
1735915710000|2025-01-03 14:48:30|465.6|463.3|465.71|463.41|465.74|463.44|465.24|462.94|27
1735915720000|2025-01-03 14:48:40|465.73|463.43|466.38|464.08|466.63|464.33|465.73|463.43|30
1735915730000|2025-01-03 14:48:50|466.4|464.1|466.63|464.33|466.63|464.33|466.36|464.06|21
1735915740000|2025-01-03 14:49:00|466.74|464.44|466.92|464.62|467.1|464.8|466.72|464.42|25
1735915750000|2025-01-03 14:49:10|466.91|464.61|467.11|464.81|467.15|464.85|466.9|464.6|33
1735915760000|2025-01-03 14:49:20|467.07|464.77|466.61|464.31|467.11|464.81|466.61|464.31|17
1735915770000|2025-01-03 14:49:30|466.65|464.35|467.1|464.8|467.13|464.83|466.65|464.35|28
1735915780000|2025-01-03 14:49:40|467.09|464.79|467.08|464.78|467.1|464.8|467.04|464.74|15
1735915790000|2025-01-03 14:49:50|467.07|464.77|467.16|464.86|467.16|464.86|467.06|464.76|16
1735915800000|2025-01-03 14:50:00|467.07|464.77|467.16|464.86|467.16|464.86|467.07|464.77|6
1735915810000|2025-01-03 14:50:10|467.09|464.79|467.13|464.83|467.16|464.86|467.07|464.77|18
1735915820000|2025-01-03 14:50:20|467.14|464.84|467.48|465.18|467.48|465.18|467.14|464.84|4
1735915840000|2025-01-03 14:50:40|467.44|465.14|467.48|465.18|467.48|465.18|467.44|465.14|3
1735915850000|2025-01-03 14:50:50|467.45|465.15|467.4|465.1|467.48|465.18|467.39|465.09|12
1735915860000|2025-01-03 14:51:00|467.38|465.08|467.04|464.74|467.39|465.09|466.98|464.68|22
1735915870000|2025-01-03 14:51:10|467.01|464.71|466.71|464.41|467.05|464.75|466.68|464.38|25
1735915880000|2025-01-03 14:51:20|466.67|464.37|466.52|464.22|466.72|464.42|466.4|464.1|26
1735915890000|2025-01-03 14:51:30|466.53|464.23|466.37|464.07|466.62|464.32|466.34|464.04|25
1735915900000|2025-01-03 14:51:40|466.36|464.06|465.63|463.33|466.43|464.13|465.6|463.3|33
1735915910000|2025-01-03 14:51:50|465.69|463.39|466.17|463.87|466.17|463.87|465.68|463.38|29
1735915920000|2025-01-03 14:52:00|466.18|463.88|466.47|464.17|466.51|464.21|466.16|463.86|28
1735915930000|2025-01-03 14:52:10|466.46|464.16|466.76|464.46|466.81|464.51|466.46|464.16|22
1735915940000|2025-01-03 14:52:20|466.82|464.52|466.76|464.46|466.82|464.52|466.68|464.38|23
1735915950000|2025-01-03 14:52:30|466.75|464.45|466.72|464.42|466.75|464.45|466.62|464.32|22
1735915960000|2025-01-03 14:52:40|466.74|464.44|466.65|464.35|466.74|464.44|466.62|464.32|9
1735916060000|2025-01-03 14:54:20|466.59|464.29|466.64|464.34|466.64|464.34|466.55|464.25|11
1735916070000|2025-01-03 14:54:30|466.62|464.32|466.57|464.27|466.62|464.32|466.55|464.25|16
1735916080000|2025-01-03 14:54:40|466.59|464.29|466.61|464.31|466.62|464.32|466.41|464.11|22
1735916090000|2025-01-03 14:54:50|466.62|464.32|467.95|465.65|467.97|465.67|466.62|464.32|8
1735916100000|2025-01-03 14:55:00|467.94|465.64|468.87|466.57|469|466.7|467.89|465.59|14
1735916110000|2025-01-03 14:55:10|468.9|466.6|468.24|465.94|469.28|466.98|468.24|465.94|18
1735916120000|2025-01-03 14:55:20|468.19|465.89|467.99|465.69|468.42|466.12|467.96|465.66|28
1735916130000|2025-01-03 14:55:30|468.03|465.73|468.08|465.78|468.08|465.78|468.03|465.73|2
1735916140000|2025-01-03 14:55:40|468|465.7|467.82|465.52|468|465.7|467.64|465.34|11
1735916150000|2025-01-03 14:55:50|467.78|465.48|467.46|465.16|467.78|465.48|467.46|465.16|19
1735916160000|2025-01-03 14:56:00|467.47|465.17|467.91|465.61|468|465.7|467.47|465.17|16
1735916170000|2025-01-03 14:56:10|467.92|465.62|467.89|465.59|467.92|465.62|467.82|465.52|15
1735916180000|2025-01-03 14:56:20|467.88|465.58|468|465.7|468.01|465.71|467.87|465.57|21
1735916190000|2025-01-03 14:56:30|467.99|465.69|468.3|466|468.3|466|467.99|465.69|10
1735916200000|2025-01-03 14:56:40|468.38|466.08|468.4|466.1|468.42|466.12|468.36|466.06|15
1735916210000|2025-01-03 14:56:50|468.41|466.11|468.18|465.88|468.41|466.11|468.08|465.78|20
1735916220000|2025-01-03 14:57:00|468.29|465.99|468.34|466.04|468.4|466.1|468.25|465.95|23
1735916230000|2025-01-03 14:57:10|468.37|466.07|468.42|466.12|468.42|466.12|468.37|466.07|3
1735916240000|2025-01-03 14:57:20|468.38|466.08|468.38|466.08|468.41|466.11|468.31|466.01|15
1735916250000|2025-01-03 14:57:30|468.39|466.09|468.42|466.12|468.42|466.12|468.38|466.08|5
1735916280000|2025-01-03 14:58:00|468.56|466.26|468.56|466.26|468.56|466.26|468.56|466.26|1
1735916290000|2025-01-03 14:58:10|468.7|466.4|468.7|466.4|468.7|466.4|468.7|466.4|1
1735916340000|2025-01-03 14:59:00|468.78|466.48|469|466.7|469|466.7|468.78|466.48|2
1735916370000|2025-01-03 14:59:30|469.02|466.72|469.15|466.85|469.15|466.85|469.02|466.72|5
1735916400000|2025-01-03 15:00:00|469.14|466.84|469.15|466.85|469.15|466.85|469.14|466.84|2
1735916410000|2025-01-03 15:00:10|469.13|466.83|469.1|466.8|469.13|466.83|468.96|466.66|8
1735916420000|2025-01-03 15:00:20|469.12|466.82|469.15|466.85|469.15|466.85|469.1|466.8|5
1735916430000|2025-01-03 15:00:30|469.07|466.77|468.87|466.57|469.07|466.77|468.86|466.56|8
1735916440000|2025-01-03 15:00:40|468.86|466.56|469.15|466.85|469.15|466.85|468.85|466.55|10
1735916460000|2025-01-03 15:01:00|469.09|466.79|469.07|466.77|469.15|466.85|468.91|466.61|15
1735916470000|2025-01-03 15:01:10|469.03|466.73|468.91|466.61|469.05|466.75|468.87|466.57|13
1735916480000|2025-01-03 15:01:20|468.88|466.58|468.58|466.28|468.88|466.58|468.53|466.23|11
1735916490000|2025-01-03 15:01:30|468.47|466.17|468.58|466.28|468.58|466.28|468.47|466.17|4
1735916500000|2025-01-03 15:01:40|468.52|466.22|468.25|465.95|468.56|466.26|468.22|465.92|17
1735916510000|2025-01-03 15:01:50|468.23|465.93|468.21|465.91|468.29|465.99|468.08|465.78|25
1735916520000|2025-01-03 15:02:00|468.19|465.89|468.3|466|468.3|466|468.01|465.71|33
1735916530000|2025-01-03 15:02:10|468.29|465.99|468.26|465.96|468.31|466.01|468.18|465.88|24
1735916540000|2025-01-03 15:02:20|468.25|465.95|468.73|466.43|468.73|466.43|468.2|465.9|17
1735916560000|2025-01-03 15:02:40|468.64|466.34|468.47|466.17|468.64|466.34|468.47|466.17|3
1735916570000|2025-01-03 15:02:50|468.48|466.18|468.68|466.38|468.69|466.39|468.48|466.18|7
1735916580000|2025-01-03 15:03:00|468.67|466.37|468.31|466.01|468.67|466.37|468.3|466|27
1735916590000|2025-01-03 15:03:10|468.35|466.05|468.52|466.22|468.52|466.22|468.31|466.01|23
1735916610000|2025-01-03 15:03:30|468.47|466.17|468.52|466.22|468.52|466.22|468.47|466.17|7
1735916620000|2025-01-03 15:03:40|468.42|466.12|468.53|466.23|468.57|466.27|468.29|465.99|7
1735916630000|2025-01-03 15:03:50|468.51|466.21|468.52|466.22|468.64|466.34|468.5|466.2|23
1735916640000|2025-01-03 15:04:00|468.5|466.2|468.73|466.43|468.73|466.43|468.41|466.11|10
1735916690000|2025-01-03 15:04:50|468.87|466.57|469.02|466.72|469.02|466.72|468.87|466.57|2
1735916700000|2025-01-03 15:05:00|469.03|466.73|469.03|466.73|469.03|466.73|469.03|466.73|1
1735916710000|2025-01-03 15:05:10|469.16|466.86|469.24|466.94|469.24|466.94|469.16|466.86|2
1735916720000|2025-01-03 15:05:20|469.34|467.04|469.59|467.29|469.59|467.29|469.34|467.04|6
1735916740000|2025-01-03 15:05:40|469.62|467.32|469.66|467.36|469.66|467.36|469.62|467.32|2
1735916760000|2025-01-03 15:06:00|469.69|467.39|469.79|467.49|469.79|467.49|469.69|467.39|4
1735916770000|2025-01-03 15:06:10|469.94|467.64|470.2|467.9|470.2|467.9|469.94|467.64|4
1735916780000|2025-01-03 15:06:20|470.17|467.87|470.05|467.75|470.17|467.87|470.05|467.75|5
1735916790000|2025-01-03 15:06:30|470.07|467.77|469.73|467.43|470.11|467.81|469.7|467.4|22
1735916800000|2025-01-03 15:06:40|469.71|467.41|469.88|467.58|469.88|467.58|469.7|467.4|9
1735916810000|2025-01-03 15:06:50|469.86|467.56|470.06|467.76|470.07|467.77|469.84|467.54|13
1735916820000|2025-01-03 15:07:00|470|467.7|469.69|467.39|470.02|467.72|469.69|467.39|18
1735916830000|2025-01-03 15:07:10|469.68|467.38|469.59|467.29|469.68|467.38|469.51|467.21|7
1735916840000|2025-01-03 15:07:20|469.61|467.31|469.59|467.29|469.81|467.51|469.59|467.29|11
1735916870000|2025-01-03 15:07:50|469.55|467.25|469.52|467.22|469.55|467.25|469.52|467.22|5
1735916880000|2025-01-03 15:08:00|469.54|467.24|469.68|467.38|469.68|467.38|469.54|467.24|8
1735916890000|2025-01-03 15:08:10|469.62|467.32|469.57|467.27|469.62|467.32|469.52|467.22|5
1735916900000|2025-01-03 15:08:20|469.62|467.32|469.63|467.33|469.65|467.35|469.52|467.22|12
1735916910000|2025-01-03 15:08:30|469.57|467.27|469.55|467.25|469.58|467.28|469.55|467.25|13
1735916920000|2025-01-03 15:08:40|469.56|467.26|469.76|467.46|469.77|467.47|469.55|467.25|17
1735916930000|2025-01-03 15:08:50|469.7|467.4|469.63|467.33|469.76|467.46|469.63|467.33|9
1735916940000|2025-01-03 15:09:00|469.57|467.27|469.67|467.37|469.68|467.38|469.51|467.21|8
1735916950000|2025-01-03 15:09:10|469.68|467.38|469.53|467.23|469.69|467.39|469.53|467.23|11
1735916960000|2025-01-03 15:09:20|469.65|467.35|469.69|467.39|469.73|467.43|469.65|467.35|6
1735916970000|2025-01-03 15:09:30|469.68|467.38|469.61|467.31|469.68|467.38|469.61|467.31|11
1735916980000|2025-01-03 15:09:40|469.54|467.24|469.55|467.25|469.57|467.27|469.54|467.24|3
1735916990000|2025-01-03 15:09:50|469.51|467.21|469.39|467.09|469.51|467.21|469.26|466.96|12
1735917000000|2025-01-03 15:10:00|469.4|467.1|469.67|467.37|469.7|467.4|469.4|467.1|21
1735917010000|2025-01-03 15:10:10|469.69|467.39|471.84|469.54|471.87|469.57|469.69|467.39|28
1735917020000|2025-01-03 15:10:20|471.87|469.57|471.94|469.64|471.94|469.64|471.68|469.38|29
1735917030000|2025-01-03 15:10:30|472.12|469.82|472.5|470.2|472.74|470.44|472.12|469.82|11
1735917040000|2025-01-03 15:10:40|472.75|470.45|472.17|469.87|472.75|470.45|472.17|469.87|19
1735917050000|2025-01-03 15:10:50|472.11|469.81|472.05|469.75|472.12|469.82|471.99|469.69|13
1735917060000|2025-01-03 15:11:00|472.03|469.73|471.6|469.3|472.04|469.74|471.58|469.28|27
1735917070000|2025-01-03 15:11:10|471.59|469.29|471.91|469.61|471.91|469.61|471.56|469.26|19
1735917090000|2025-01-03 15:11:30|472|469.7|472.09|469.79|472.09|469.79|472|469.7|2
1735917100000|2025-01-03 15:11:40|472.02|469.72|471.88|469.58|472.02|469.72|471.88|469.58|4
1735917110000|2025-01-03 15:11:50|471.82|469.52|471.82|469.52|471.89|469.59|471.78|469.48|8
1735917120000|2025-01-03 15:12:00|471.76|469.46|471.08|468.78|471.76|469.46|471.04|468.74|20
1735917130000|2025-01-03 15:12:10|471.11|468.81|471.34|469.04|471.34|469.04|471.1|468.8|21
1735917140000|2025-01-03 15:12:20|471.44|469.14|470.59|468.29|471.44|469.14|470.59|468.29|19
1735917150000|2025-01-03 15:12:30|470.66|468.36|470.9|468.6|470.92|468.62|470.65|468.35|14
1735917160000|2025-01-03 15:12:40|470.89|468.59|470.76|468.46|470.89|468.59|470.67|468.37|20
1735917170000|2025-01-03 15:12:50|470.92|468.62|471|468.7|471.05|468.75|470.92|468.62|11
1735917180000|2025-01-03 15:13:00|470.91|468.61|470.96|468.66|470.98|468.68|470.9|468.6|5
1735917190000|2025-01-03 15:13:10|470.97|468.67|471.04|468.74|471.05|468.75|470.83|468.53|25
1735917200000|2025-01-03 15:13:20|471.06|468.76|471.11|468.81|471.18|468.88|470.88|468.58|29
1735917210000|2025-01-03 15:13:30|471.1|468.8|470.98|468.68|471.11|468.81|470.92|468.62|23
1735917220000|2025-01-03 15:13:40|470.99|468.69|471.21|468.91|471.25|468.95|470.99|468.69|20
1735917230000|2025-01-03 15:13:50|471.18|468.88|471.25|468.95|471.27|468.97|471.18|468.88|15
1735917240000|2025-01-03 15:14:00|471.3|469|471.29|468.99|471.32|469.02|471.29|468.99|6
1735917250000|2025-01-03 15:14:10|471.31|469.01|471.32|469.02|471.37|469.07|471.26|468.96|15
1735917260000|2025-01-03 15:14:20|471.34|469.04|471.45|469.15|471.45|469.15|471.33|469.03|9
1735917290000|2025-01-03 15:14:50|471.41|469.11|471.38|469.08|471.41|469.11|471.38|469.08|2
1735917300000|2025-01-03 15:15:00|471.31|469.01|471.35|469.05|471.35|469.05|471.23|468.93|6
1735917310000|2025-01-03 15:15:10|471.34|469.04|471.45|469.15|471.45|469.15|471.34|469.04|4
1735917320000|2025-01-03 15:15:20|471.34|469.04|471.45|469.15|471.45|469.15|471.29|468.99|16
1735917340000|2025-01-03 15:15:40|471.34|469.04|471.23|468.93|471.34|469.04|471.23|468.93|3
1735917360000|2025-01-03 15:16:00|471.34|469.04|471.4|469.1|471.4|469.1|471.27|468.97|18
1735917370000|2025-01-03 15:16:10|471.39|469.09|471.45|469.15|471.45|469.15|471.38|469.08|5
1735917380000|2025-01-03 15:16:20|471.7|469.4|471.7|469.4|471.7|469.4|471.7|469.4|1
1735917390000|2025-01-03 15:16:30|471.62|469.32|471.64|469.34|471.64|469.34|471.57|469.27|16
1735917400000|2025-01-03 15:16:40|471.67|469.37|471.7|469.4|471.7|469.4|471.67|469.37|2
1735917410000|2025-01-03 15:16:50|471.62|469.32|471.66|469.36|471.66|469.36|471.3|469|23
1735917420000|2025-01-03 15:17:00|471.68|469.38|471.7|469.4|471.7|469.4|471.58|469.28|18
1735917430000|2025-01-03 15:17:10|471.71|469.41|471.91|469.61|471.91|469.61|471.71|469.41|2
1735917450000|2025-01-03 15:17:30|471.87|469.57|471.91|469.61|471.91|469.61|471.79|469.49|13
1735917470000|2025-01-03 15:17:50|471.84|469.54|471.7|469.4|471.84|469.54|471.7|469.4|22
1735917480000|2025-01-03 15:18:00|471.65|469.35|471.26|468.96|471.65|469.35|471.26|468.96|10
1735917490000|2025-01-03 15:18:10|471.28|468.98|471.26|468.96|471.47|469.17|471.26|468.96|16
1735917500000|2025-01-03 15:18:20|471.32|469.02|471.45|469.15|471.48|469.18|471.32|469.02|13
1735917510000|2025-01-03 15:18:30|471.48|469.18|471.07|468.77|471.48|469.18|471.05|468.75|22
1735917520000|2025-01-03 15:18:40|471.08|468.78|471.31|469.01|471.32|469.02|471.05|468.75|21
1735917530000|2025-01-03 15:18:50|471.26|468.96|471.22|468.92|471.29|468.99|471.2|468.9|6
1735917540000|2025-01-03 15:19:00|471.17|468.87|471.01|468.71|471.17|468.87|471|468.7|10
1735917550000|2025-01-03 15:19:10|470.92|468.62|471.1|468.8|471.11|468.81|470.9|468.6|11
1735917560000|2025-01-03 15:19:20|471.09|468.79|470.92|468.62|471.1|468.8|470.9|468.6|19
1735917570000|2025-01-03 15:19:30|470.9|468.6|470.94|468.64|470.94|468.64|470.9|468.6|12
1735917580000|2025-01-03 15:19:40|471.07|468.77|470.77|468.47|471.1|468.8|470.76|468.46|18
1735917590000|2025-01-03 15:19:50|470.79|468.49|470.91|468.61|470.96|468.66|470.7|468.4|12
1735917600000|2025-01-03 15:20:00|470.92|468.62|470.94|468.64|471.02|468.72|470.91|468.61|14
1735917610000|2025-01-03 15:20:10|470.95|468.65|470.8|468.5|471.01|468.71|470.78|468.48|9
1735917620000|2025-01-03 15:20:20|470.77|468.47|470.88|468.58|471.01|468.71|470.75|468.45|10
1735917630000|2025-01-03 15:20:30|470.81|468.51|470.96|468.66|470.98|468.68|470.81|468.51|7
1735917640000|2025-01-03 15:20:40|470.91|468.61|470.7|468.4|470.91|468.61|470.66|468.36|10
1735917650000|2025-01-03 15:20:50|470.72|468.42|470.65|468.35|470.76|468.46|470.65|468.35|22
1735917660000|2025-01-03 15:21:00|470.67|468.37|470.07|467.77|470.67|468.37|470.07|467.77|19
1735917670000|2025-01-03 15:21:10|470.06|467.76|469.92|467.62|470.08|467.78|469.92|467.62|13
1735917680000|2025-01-03 15:21:20|469.91|467.61|469.9|467.6|469.96|467.66|469.78|467.48|21
1735917690000|2025-01-03 15:21:30|469.89|467.59|469.74|467.44|469.89|467.59|469.74|467.44|16
1735917700000|2025-01-03 15:21:40|469.66|467.36|469.73|467.43|469.77|467.47|469.56|467.26|33
1735917710000|2025-01-03 15:21:50|469.71|467.41|469.61|467.31|469.72|467.42|469.61|467.31|24
1735917720000|2025-01-03 15:22:00|469.59|467.29|469.5|467.2|469.59|467.29|469.49|467.19|8
1735917730000|2025-01-03 15:22:10|469.55|467.25|469.65|467.35|469.9|467.6|469.55|467.25|16
1735917740000|2025-01-03 15:22:20|469.67|467.37|469.97|467.67|469.97|467.67|469.67|467.37|17
1735917750000|2025-01-03 15:22:30|469.96|467.66|470.04|467.74|470.04|467.74|469.96|467.66|3
1735917760000|2025-01-03 15:22:40|470.19|467.89|470.07|467.77|470.19|467.89|469.97|467.67|10
1735917770000|2025-01-03 15:22:50|470.11|467.81|470.16|467.86|470.22|467.92|470.11|467.81|5
1735917780000|2025-01-03 15:23:00|470.18|467.88|470.34|468.04|470.34|468.04|470.16|467.86|12
1735917870000|2025-01-03 15:24:30|470.38|468.08|470.56|468.26|470.56|468.26|470.38|468.08|3
1735917880000|2025-01-03 15:24:40|470.57|468.27|470.9|468.6|470.9|468.6|470.57|468.27|5
1735917890000|2025-01-03 15:24:50|470.8|468.5|470.63|468.33|470.8|468.5|470.6|468.3|10
1735917900000|2025-01-03 15:25:00|470.6|468.3|470.74|468.44|470.77|468.47|470.6|468.3|15
1735917910000|2025-01-03 15:25:10|470.75|468.45|470.9|468.6|470.9|468.6|470.72|468.42|12
1735917990000|2025-01-03 15:26:30|471.04|468.74|471.24|468.94|471.27|468.97|471.04|468.74|8
1735918000000|2025-01-03 15:26:40|471.25|468.95|471.24|468.94|471.27|468.97|471.2|468.9|17
1735918010000|2025-01-03 15:26:50|471.23|468.93|471.09|468.79|471.23|468.93|471.03|468.73|20
1735918020000|2025-01-03 15:27:00|471.22|468.92|471.05|468.75|471.25|468.95|471.05|468.75|19
1735918030000|2025-01-03 15:27:10|471.16|468.86|471.23|468.93|471.25|468.95|471.16|468.86|4
1735918040000|2025-01-03 15:27:20|471.25|468.95|471.15|468.85|471.27|468.97|471.15|468.85|6
1735918050000|2025-01-03 15:27:30|471.14|468.84|470.96|468.66|471.14|468.84|470.94|468.64|12
1735918060000|2025-01-03 15:27:40|471.02|468.72|470.8|468.5|471.02|468.72|470.8|468.5|7
1735918070000|2025-01-03 15:27:50|470.82|468.52|470.82|468.52|470.82|468.52|470.82|468.52|1
1735918080000|2025-01-03 15:28:00|470.96|468.66|470.98|468.68|471.05|468.75|470.93|468.63|12
1735918090000|2025-01-03 15:28:10|470.99|468.69|470.87|468.57|471|468.7|470.86|468.56|14
1735918100000|2025-01-03 15:28:20|470.86|468.56|470.86|468.56|470.92|468.62|470.85|468.55|17
1735918110000|2025-01-03 15:28:30|470.84|468.54|470.78|468.48|470.84|468.54|470.78|468.48|3
1735918120000|2025-01-03 15:28:40|470.75|468.45|470.7|468.4|470.75|468.45|470.65|468.35|16
1735918130000|2025-01-03 15:28:50|470.67|468.37|470.78|468.48|470.78|468.48|470.66|468.36|19
1735918140000|2025-01-03 15:29:00|470.81|468.51|471.01|468.71|471.05|468.75|470.81|468.51|9
1735918150000|2025-01-03 15:29:10|470.97|468.67|470.76|468.46|470.97|468.67|470.75|468.45|9
1735918160000|2025-01-03 15:29:20|470.68|468.38|470.8|468.5|470.8|468.5|470.61|468.31|10
1735918180000|2025-01-03 15:29:40|470.89|468.59|470.91|468.61|470.94|468.64|470.89|468.59|9
1735918190000|2025-01-03 15:29:50|470.9|468.6|470.88|468.58|470.9|468.6|470.83|468.53|10
1735918200000|2025-01-03 15:30:00|470.84|468.54|470.85|468.55|470.91|468.61|470.56|468.26|23
1735918210000|2025-01-03 15:30:10|470.91|468.61|470.91|468.61|470.91|468.61|470.56|468.26|21
1735918220000|2025-01-03 15:30:20|470.86|468.56|470.71|468.41|470.92|468.62|470.54|468.24|26
1735918230000|2025-01-03 15:30:30|470.7|468.4|470.54|468.24|470.74|468.44|470.51|468.21|16
1735918240000|2025-01-03 15:30:40|470.46|468.16|470.69|468.39|470.69|468.39|470.46|468.16|10
1735918250000|2025-01-03 15:30:50|470.67|468.37|470.61|468.31|470.67|468.37|470.56|468.26|19
1735918260000|2025-01-03 15:31:00|470.63|468.33|470.29|467.99|470.64|468.34|470.29|467.99|25
1735918270000|2025-01-03 15:31:10|470.33|468.03|470.26|467.96|470.34|468.04|470.22|467.92|21
1735918280000|2025-01-03 15:31:20|470.28|467.98|470.34|468.04|470.34|468.04|470.24|467.94|15
1735918290000|2025-01-03 15:31:30|470.42|468.12|470.33|468.03|470.48|468.18|470.26|467.96|17
1735918300000|2025-01-03 15:31:40|470.34|468.04|470.45|468.15|470.46|468.16|470.34|468.04|16
1735918310000|2025-01-03 15:31:50|470.46|468.16|470.56|468.26|470.61|468.31|470.45|468.15|26
1735918320000|2025-01-03 15:32:00|470.53|468.23|470.74|468.44|470.77|468.47|470.47|468.17|21
1735918330000|2025-01-03 15:32:10|470.77|468.47|470.76|468.46|470.78|468.48|470.75|468.45|7
1735918340000|2025-01-03 15:32:20|470.74|468.44|470.71|468.41|470.74|468.44|470.64|468.34|22
1735918350000|2025-01-03 15:32:30|470.72|468.42|470.73|468.43|470.73|468.43|470.72|468.42|4
1735918360000|2025-01-03 15:32:40|470.67|468.37|470.84|468.54|470.86|468.56|470.61|468.31|23
1735918370000|2025-01-03 15:32:50|470.83|468.53|470.88|468.58|470.88|468.58|470.73|468.43|23
1735918380000|2025-01-03 15:33:00|470.87|468.57|470.92|468.62|470.92|468.62|470.84|468.54|19
1735918420000|2025-01-03 15:33:40|470.89|468.59|470.92|468.62|470.92|468.62|470.84|468.54|4
1735918440000|2025-01-03 15:34:00|470.91|468.61|470.86|468.56|470.91|468.61|470.84|468.54|6
1735918450000|2025-01-03 15:34:10|470.87|468.57|470.88|468.58|470.88|468.58|470.86|468.56|8
1735918470000|2025-01-03 15:34:30|470.89|468.59|470.92|468.62|470.92|468.62|470.89|468.59|3
1735918550000|2025-01-03 15:35:50|470.99|468.69|471.07|468.77|471.07|468.77|470.99|468.69|2
1735918570000|2025-01-03 15:36:10|471.16|468.86|471.26|468.96|471.26|468.96|471.16|468.86|2
1735918580000|2025-01-03 15:36:20|471.31|469.01|471.47|469.17|471.47|469.17|471.31|469.01|4
1735918590000|2025-01-03 15:36:30|471.5|469.2|471.5|469.2|471.5|469.2|471.5|469.2|1
1735918610000|2025-01-03 15:36:50|471.46|469.16|471.37|469.07|471.46|469.16|471.35|469.05|4
1735918620000|2025-01-03 15:37:00|471.38|469.08|471.5|469.2|471.5|469.2|471.38|469.08|4
1735918640000|2025-01-03 15:37:20|471.46|469.16|471.36|469.06|471.5|469.2|471.36|469.06|13
1735918650000|2025-01-03 15:37:30|471.32|469.02|471.29|468.99|471.32|469.02|471.29|468.99|2
1735918660000|2025-01-03 15:37:40|471.25|468.95|471.08|468.78|471.25|468.95|471.08|468.78|7
1735918670000|2025-01-03 15:37:50|471.02|468.72|470.98|468.68|471.02|468.72|470.93|468.63|10
1735918690000|2025-01-03 15:38:10|470.93|468.63|471.25|468.95|471.33|469.03|470.93|468.63|9
1735918700000|2025-01-03 15:38:20|471.32|469.02|471.11|468.81|471.39|469.09|471.06|468.76|23
1735918710000|2025-01-03 15:38:30|471.1|468.8|471.12|468.82|471.17|468.87|471.08|468.78|20
1735918720000|2025-01-03 15:38:40|471.13|468.83|471.17|468.87|471.17|468.87|471.12|468.82|17
1735918730000|2025-01-03 15:38:50|471.16|468.86|471.14|468.84|471.2|468.9|471.13|468.83|20
1735918740000|2025-01-03 15:39:00|471.15|468.85|471.14|468.84|471.16|468.86|471.11|468.81|14
1735918750000|2025-01-03 15:39:10|471.15|468.85|471.04|468.74|471.16|468.86|471.01|468.71|16
1735918760000|2025-01-03 15:39:20|471.14|468.84|471.25|468.95|471.27|468.97|471.14|468.84|6
1735918770000|2025-01-03 15:39:30|471.19|468.89|471.15|468.85|471.19|468.89|471.08|468.78|14
1735918780000|2025-01-03 15:39:40|471.14|468.84|471.25|468.95|471.25|468.95|471.14|468.84|6
1735918790000|2025-01-03 15:39:50|471.34|469.04|471.56|469.26|471.56|469.26|471.34|469.04|5
1735918800000|2025-01-03 15:40:00|471.58|469.28|471.43|469.13|471.59|469.29|471.41|469.11|16
1735918810000|2025-01-03 15:40:10|471.41|469.11|471.53|469.23|471.54|469.24|471.39|469.09|12
1735918820000|2025-01-03 15:40:20|471.54|469.24|471.44|469.14|471.59|469.29|471.44|469.14|12
1735918830000|2025-01-03 15:40:30|471.4|469.1|471.43|469.13|471.46|469.16|471.34|469.04|15
1735918840000|2025-01-03 15:40:40|471.44|469.14|471.34|469.04|471.44|469.14|471.34|469.04|4
1735918850000|2025-01-03 15:40:50|471.42|469.12|471.61|469.31|471.61|469.31|471.42|469.12|15
1735918870000|2025-01-03 15:41:10|471.68|469.38|471.76|469.46|471.76|469.46|471.68|469.38|2
1735918880000|2025-01-03 15:41:20|471.75|469.45|471.76|469.46|471.76|469.46|471.75|469.45|2
1735918960000|2025-01-03 15:42:40|471.72|469.42|471.76|469.46|471.76|469.46|471.7|469.4|7
1735919020000|2025-01-03 15:43:40|471.81|469.51|471.87|469.57|471.87|469.57|471.81|469.51|2
1735919070000|2025-01-03 15:44:30|471.9|469.6|471.92|469.62|471.93|469.63|471.9|469.6|5
1735919080000|2025-01-03 15:44:40|471.93|469.63|471.93|469.63|471.93|469.63|471.93|469.63|1
1735919100000|2025-01-03 15:45:00|471.92|469.62|471.92|469.62|471.92|469.62|471.91|469.61|3
1735919120000|2025-01-03 15:45:20|471.93|469.63|471.93|469.63|471.93|469.63|471.93|469.63|1
1735919170000|2025-01-03 15:46:10|472.08|469.78|472.24|469.94|472.24|469.94|472.08|469.78|3
1735919180000|2025-01-03 15:46:20|472.33|470.03|473.08|470.78|473.1|470.8|472.33|470.03|16
1735919190000|2025-01-03 15:46:30|472.99|470.69|472.76|470.46|472.99|470.69|472.6|470.3|19
1735919200000|2025-01-03 15:46:40|472.71|470.41|472.64|470.34|472.71|470.41|472.64|470.34|3
1735919210000|2025-01-03 15:46:50|472.63|470.33|472.39|470.09|472.63|470.33|472.36|470.06|22
1735919220000|2025-01-03 15:47:00|472.38|470.08|472.09|469.79|472.38|470.08|472.09|469.79|10
1735919230000|2025-01-03 15:47:10|472.1|469.8|472.3|470|472.33|470.03|472.1|469.8|23
1735919240000|2025-01-03 15:47:20|472.26|469.96|472.1|469.8|472.26|469.96|472.06|469.76|26
1735919250000|2025-01-03 15:47:30|472.09|469.79|472.19|469.89|472.23|469.93|472.07|469.77|14
1735919260000|2025-01-03 15:47:40|472.2|469.9|472.22|469.92|472.22|469.92|472.17|469.87|9
1735919270000|2025-01-03 15:47:50|472.23|469.93|472.23|469.93|472.23|469.93|472.23|469.93|1
1735919280000|2025-01-03 15:48:00|472.3|470|472.25|469.95|472.3|470|472.15|469.85|21
1735919290000|2025-01-03 15:48:10|472.14|469.84|472.16|469.86|472.16|469.86|472.11|469.81|9
1735919300000|2025-01-03 15:48:20|472.23|469.93|472.14|469.84|472.26|469.96|472.13|469.83|20
1735919310000|2025-01-03 15:48:30|472.09|469.79|472.55|470.25|472.57|470.27|472.07|469.77|24
1735919320000|2025-01-03 15:48:40|472.58|470.28|472.68|470.38|472.68|470.38|472.55|470.25|6
1735919350000|2025-01-03 15:49:10|472.66|470.36|472.56|470.26|472.66|470.36|472.56|470.26|6
1735919360000|2025-01-03 15:49:20|472.5|470.2|472.62|470.32|472.64|470.34|472.47|470.17|9
1735919370000|2025-01-03 15:49:30|472.63|470.33|472.64|470.34|472.64|470.34|472.57|470.27|15
1735919380000|2025-01-03 15:49:40|472.65|470.35|472.66|470.36|472.68|470.38|472.65|470.35|6
1735919390000|2025-01-03 15:49:50|472.56|470.26|472.68|470.38|472.68|470.38|472.46|470.16|6
1735919400000|2025-01-03 15:50:00|472.64|470.34|472.61|470.31|472.64|470.34|472.61|470.31|2
1735919410000|2025-01-03 15:50:10|472.45|470.15|472.33|470.03|472.45|470.15|472.33|470.03|12
1735919420000|2025-01-03 15:50:20|472.3|470|472.04|469.74|472.3|470|472.04|469.74|6
1735919430000|2025-01-03 15:50:30|472.01|469.71|471.86|469.56|472.01|469.71|471.85|469.55|10
1735919440000|2025-01-03 15:50:40|471.81|469.51|471.75|469.45|471.81|469.51|471.73|469.43|4
1735919460000|2025-01-03 15:51:00|471.77|469.47|471.75|469.45|471.84|469.54|471.75|469.45|20
1735919470000|2025-01-03 15:51:10|471.76|469.46|471.7|469.4|471.8|469.5|471.66|469.36|16
1735919480000|2025-01-03 15:51:20|471.69|469.39|471.73|469.43|471.73|469.43|471.68|469.38|13
1735919500000|2025-01-03 15:51:40|471.68|469.38|471.71|469.41|471.71|469.41|471.68|469.38|2
1735919520000|2025-01-03 15:52:00|471.73|469.43|472.01|469.71|472.01|469.71|471.73|469.43|16
1735919530000|2025-01-03 15:52:10|472.02|469.72|472.05|469.75|472.13|469.83|472.02|469.72|3
1735919540000|2025-01-03 15:52:20|472.14|469.84|472.29|469.99|472.29|469.99|472.14|469.84|12
1735919550000|2025-01-03 15:52:30|472.31|470.01|472.27|469.97|472.31|470.01|472.27|469.97|8
1735919570000|2025-01-03 15:52:50|472.21|469.91|472.21|469.91|472.21|469.91|472.11|469.81|13
1735919580000|2025-01-03 15:53:00|472.23|469.93|472.36|470.06|472.36|470.06|472.2|469.9|11
1735919610000|2025-01-03 15:53:30|472.34|470.04|472.31|470.01|472.34|470.04|472.28|469.98|5
1735919620000|2025-01-03 15:53:40|472.3|470|472.31|470.01|472.35|470.05|472.26|469.96|14
1735919630000|2025-01-03 15:53:50|472.32|470.02|472.36|470.06|472.36|470.06|472.26|469.96|9
1735919640000|2025-01-03 15:54:00|472.3|470|472.34|470.04|472.34|470.04|472.29|469.99|4
1735919650000|2025-01-03 15:54:10|472.33|470.03|472.36|470.06|472.36|470.06|472.33|470.03|4
1735919700000|2025-01-03 15:55:00|472.37|470.07|472.47|470.17|472.47|470.17|472.37|470.07|2
1735919710000|2025-01-03 15:55:10|472.35|470.05|472.38|470.08|472.38|470.08|472.35|470.05|2
1735919740000|2025-01-03 15:55:40|472.41|470.11|472.43|470.13|472.43|470.13|472.39|470.09|8
1735919750000|2025-01-03 15:55:50|472.44|470.14|472.44|470.14|472.44|470.14|472.44|470.14|1
1735919800000|2025-01-03 15:56:40|472.45|470.15|472.47|470.17|472.47|470.17|472.45|470.15|3
1735919820000|2025-01-03 15:57:00|472.4|470.1|472.41|470.11|472.41|470.11|472.33|470.03|16
1735919830000|2025-01-03 15:57:10|472.42|470.12|472.38|470.08|472.43|470.13|472.31|470.01|16
1735919840000|2025-01-03 15:57:20|472.37|470.07|472.42|470.12|472.44|470.14|472.37|470.07|15
1735919850000|2025-01-03 15:57:30|472.44|470.14|472.45|470.15|472.45|470.15|472.42|470.12|8
1735919860000|2025-01-03 15:57:40|472.44|470.14|472.47|470.17|472.47|470.17|472.42|470.12|11
1735919900000|2025-01-03 15:58:20|472.39|470.09|472.42|470.12|472.42|470.12|472.34|470.04|9
1735919910000|2025-01-03 15:58:30|472.44|470.14|472.45|470.15|472.46|470.16|472.44|470.14|4
1735919920000|2025-01-03 15:58:40|472.46|470.16|472.44|470.14|472.46|470.16|472.44|470.14|2
1735919930000|2025-01-03 15:58:50|472.45|470.15|472.47|470.17|472.47|470.17|472.45|470.15|2
1735919980000|2025-01-03 15:59:40|472.39|470.09|472.42|470.12|472.42|470.12|472.37|470.07|4
1735919990000|2025-01-03 15:59:50|472.41|470.11|472.37|470.07|472.45|470.15|472.35|470.05|15
1735920000000|2025-01-03 16:00:00|472.38|470.08|472.44|470.14|472.44|470.14|472.38|470.08|8
1735920010000|2025-01-03 16:00:10|472.43|470.13|472.47|470.17|472.47|470.17|472.41|470.11|6
1735920040000|2025-01-03 16:00:40|472.66|470.36|472.8|470.5|472.8|470.5|472.66|470.36|10
1735920050000|2025-01-03 16:00:50|472.82|470.52|472.75|470.45|472.84|470.54|472.72|470.42|23
1735920070000|2025-01-03 16:01:10|472.79|470.49|472.94|470.64|472.94|470.64|472.79|470.49|4
1735920080000|2025-01-03 16:01:20|472.88|470.58|472.88|470.58|472.91|470.61|472.85|470.55|8
1735920090000|2025-01-03 16:01:30|472.85|470.55|472.94|470.64|472.94|470.64|472.85|470.55|4
1735920100000|2025-01-03 16:01:40|473.03|470.73|473.99|471.69|473.99|471.69|473.03|470.73|4
1735920110000|2025-01-03 16:01:50|473.96|471.66|473.86|471.56|473.96|471.66|473.86|471.56|4
1735920120000|2025-01-03 16:02:00|473.83|471.53|473.77|471.47|473.85|471.55|473.77|471.47|6
1735920130000|2025-01-03 16:02:10|473.76|471.46|473.64|471.34|473.76|471.46|473.55|471.25|24
1735920150000|2025-01-03 16:02:30|473.68|471.38|473.32|471.02|473.83|471.53|473.3|471|9
1735920160000|2025-01-03 16:02:40|473.3|471|473.34|471.04|473.36|471.06|473.28|470.98|17
1735920170000|2025-01-03 16:02:50|473.27|470.97|473.22|470.92|473.31|471.01|473.2|470.9|9
1735920180000|2025-01-03 16:03:00|473.28|470.98|473.43|471.13|473.47|471.17|473.27|470.97|16
1735920190000|2025-01-03 16:03:10|473.47|471.17|473.34|471.04|473.47|471.17|473.29|470.99|9
1735920200000|2025-01-03 16:03:20|473.33|471.03|473.3|471|473.33|471.03|473.25|470.95|11
1735920210000|2025-01-03 16:03:30|473.31|471.01|473.71|471.41|473.71|471.41|473.31|471.01|21
1735920250000|2025-01-03 16:04:10|473.68|471.38|473.66|471.36|473.68|471.38|473.66|471.36|2
1735920260000|2025-01-03 16:04:20|473.61|471.31|473.66|471.36|473.67|471.37|473.41|471.11|9
1735920270000|2025-01-03 16:04:30|473.67|471.37|473.42|471.12|473.67|471.37|473.42|471.12|16
1735920290000|2025-01-03 16:04:50|473.49|471.19|473.44|471.14|473.53|471.23|473.38|471.08|16
1735920300000|2025-01-03 16:05:00|473.42|471.12|473.32|471.02|473.42|471.12|473.27|470.97|12
1735920310000|2025-01-03 16:05:10|473.28|470.98|473.27|470.97|473.28|470.98|473.21|470.91|14
1735920320000|2025-01-03 16:05:20|473.28|470.98|473.28|470.98|473.28|470.98|473.24|470.94|11
1735920330000|2025-01-03 16:05:30|473.26|470.96|473.21|470.91|473.26|470.96|473.18|470.88|16
1735920340000|2025-01-03 16:05:40|473.24|470.94|473.2|470.9|473.24|470.94|473.2|470.9|13
1735920350000|2025-01-03 16:05:50|473.23|470.93|473.24|470.94|473.24|470.94|473.2|470.9|10
1735920360000|2025-01-03 16:06:00|473.23|470.93|473.21|470.91|473.25|470.95|473.21|470.91|9
1735920390000|2025-01-03 16:06:30|473.26|470.96|473.21|470.91|473.39|471.09|473.21|470.91|15
1735920400000|2025-01-03 16:06:40|473.23|470.93|473.22|470.92|473.23|470.93|473.22|470.92|2
1735920410000|2025-01-03 16:06:50|473.21|470.91|473.21|470.91|473.21|470.91|473.21|470.91|1
1735920430000|2025-01-03 16:07:10|472.98|470.68|472.66|470.36|472.98|470.68|472.66|470.36|3
1735920440000|2025-01-03 16:07:20|472.7|470.4|472.9|470.6|472.95|470.65|472.7|470.4|13
1735920450000|2025-01-03 16:07:30|472.88|470.58|472.77|470.47|472.88|470.58|472.77|470.47|3
1735920460000|2025-01-03 16:07:40|472.76|470.46|473.01|470.71|473.03|470.73|472.76|470.46|7
1735920470000|2025-01-03 16:07:50|473.02|470.72|473.07|470.77|473.21|470.91|473|470.7|18
1735920480000|2025-01-03 16:08:00|473.05|470.75|472.95|470.65|473.08|470.78|472.88|470.58|12
1735920490000|2025-01-03 16:08:10|472.98|470.68|473.21|470.91|473.24|470.94|472.88|470.58|19
1735920500000|2025-01-03 16:08:20|473.22|470.92|473.11|470.81|473.32|471.02|473.11|470.81|19
1735920510000|2025-01-03 16:08:30|473.08|470.78|473.01|470.71|473.08|470.78|472.94|470.64|10
1735920520000|2025-01-03 16:08:40|473|470.7|472.85|470.55|473|470.7|472.85|470.55|7
1735920530000|2025-01-03 16:08:50|472.81|470.51|472.76|470.46|472.81|470.51|472.76|470.46|4
1735920550000|2025-01-03 16:09:10|472.84|470.54|472.81|470.51|472.84|470.54|472.81|470.51|5
1735920560000|2025-01-03 16:09:20|472.82|470.52|472.76|470.46|472.82|470.52|472.76|470.46|18
1735920570000|2025-01-03 16:09:30|472.85|470.55|472.76|470.46|472.85|470.55|472.76|470.46|4
1735920600000|2025-01-03 16:10:00|472.81|470.51|472.76|470.46|472.81|470.51|472.76|470.46|2
1735920660000|2025-01-03 16:11:00|472.87|470.57|472.8|470.5|472.88|470.58|472.8|470.5|9
1735920670000|2025-01-03 16:11:10|472.79|470.49|472.76|470.46|472.79|470.49|472.76|470.46|3
1735920730000|2025-01-03 16:12:10|472.81|470.51|472.76|470.46|472.81|470.51|472.76|470.46|4
1735920780000|2025-01-03 16:13:00|472.86|470.56|473|470.7|473|470.7|472.86|470.56|11
1735920850000|2025-01-03 16:14:10|473.09|470.79|473.18|470.88|473.18|470.88|473.09|470.79|2
1735920860000|2025-01-03 16:14:20|473.19|470.89|473.19|470.89|473.19|470.89|473.19|470.89|1
1735920870000|2025-01-03 16:14:30|473.28|470.98|473.37|471.07|473.37|471.07|473.28|470.98|2
1735920880000|2025-01-03 16:14:40|473.42|471.12|473.71|471.41|473.71|471.41|473.42|471.12|6
1735920990000|2025-01-03 16:16:30|473.74|471.44|473.85|471.55|473.85|471.55|473.74|471.44|3
1735921010000|2025-01-03 16:16:50|473.9|471.6|474.28|471.98|474.28|471.98|473.9|471.6|7
1735921020000|2025-01-03 16:17:00|474.31|472.01|474.37|472.07|474.37|472.07|474.31|472.01|4
1735921030000|2025-01-03 16:17:10|474.46|472.16|474.46|472.16|474.46|472.16|474.46|472.16|1
1735921040000|2025-01-03 16:17:20|474.51|472.21|474.69|472.39|474.69|472.39|474.51|472.21|4
1735921100000|2025-01-03 16:18:20|474.82|472.52|474.95|472.65|474.95|472.65|474.82|472.52|2
1735921200000|2025-01-03 16:20:00|475.11|472.81|475.36|473.06|475.36|473.06|475.11|472.81|4
1735921210000|2025-01-03 16:20:10|475.38|473.08|475.44|473.14|475.44|473.14|475.38|473.08|3
1735921260000|2025-01-03 16:21:00|475.37|473.07|475.23|472.93|475.37|473.07|475.23|472.93|2
1735921270000|2025-01-03 16:21:10|475.25|472.95|475.35|473.05|475.43|473.13|475.21|472.91|15
1735921280000|2025-01-03 16:21:20|475.36|473.06|475.21|472.91|475.38|473.08|475.21|472.91|12
1735921290000|2025-01-03 16:21:30|475.29|472.99|475.3|473|475.38|473.08|475.29|472.99|3
1735921310000|2025-01-03 16:21:50|475.26|472.96|475.44|473.14|475.44|473.14|475.26|472.96|7
1735921320000|2025-01-03 16:22:00|475.45|473.15|476.92|474.62|476.92|474.62|475.45|473.15|11
1735921330000|2025-01-03 16:22:10|476.86|474.56|476.2|473.9|477.24|474.94|476.19|473.89|18
1735921340000|2025-01-03 16:22:20|476.19|473.89|475.78|473.48|476.22|473.92|475.77|473.47|26
1735921350000|2025-01-03 16:22:30|475.86|473.56|475.9|473.6|476.01|473.71|475.86|473.56|18
1735921360000|2025-01-03 16:22:40|475.87|473.57|476.03|473.73|476.03|473.73|475.74|473.44|23
1735921370000|2025-01-03 16:22:50|476.09|473.79|476.07|473.77|476.16|473.86|476.07|473.77|19
1735921380000|2025-01-03 16:23:00|476.06|473.76|476.71|474.41|476.71|474.41|476.04|473.74|20
1735921390000|2025-01-03 16:23:10|476.84|474.54|477.17|474.87|477.24|474.94|476.84|474.54|12
1735921400000|2025-01-03 16:23:20|477.19|474.89|477.64|475.34|477.76|475.46|477.15|474.85|24
1735921410000|2025-01-03 16:23:30|477.67|475.37|477.96|475.66|478.07|475.77|477.67|475.37|32
1735921420000|2025-01-03 16:23:40|477.95|475.65|477.91|475.61|477.95|475.65|477.75|475.45|29
1735921430000|2025-01-03 16:23:50|477.86|475.56|477.56|475.26|477.86|475.56|477.51|475.21|30
1735921440000|2025-01-03 16:24:00|477.54|475.24|477.4|475.1|477.76|475.46|477.11|474.81|28
1735921450000|2025-01-03 16:24:10|477.34|475.04|477.06|474.76|477.47|475.17|477.06|474.76|32
1735921460000|2025-01-03 16:24:20|477.07|474.77|476.95|474.65|477.17|474.87|476.89|474.59|27
1735921470000|2025-01-03 16:24:30|476.98|474.68|477.15|474.85|477.24|474.94|476.98|474.68|27
1735921480000|2025-01-03 16:24:40|477.25|474.95|477.5|475.2|477.5|475.2|477.25|474.95|29
1735921490000|2025-01-03 16:24:50|477.45|475.15|477.2|474.9|477.5|475.2|477.13|474.83|22
1735921500000|2025-01-03 16:25:00|477.19|474.89|477.48|475.18|477.5|475.2|477.05|474.75|27
1735921510000|2025-01-03 16:25:10|477.47|475.17|476.61|474.31|477.47|475.17|476.61|474.31|25
1735921530000|2025-01-03 16:25:30|476.65|474.35|476.61|474.31|476.66|474.36|476.61|474.31|16
1735921540000|2025-01-03 16:25:40|476.64|474.34|476.66|474.36|476.66|474.36|476.61|474.31|4
1735921550000|2025-01-03 16:25:50|476.77|474.47|476.81|474.51|476.82|474.52|476.65|474.35|23
1735921560000|2025-01-03 16:26:00|476.78|474.48|476.61|474.31|476.82|474.52|476.61|474.31|13
1735921570000|2025-01-03 16:26:10|476.62|474.32|476.61|474.31|476.74|474.44|476.61|474.31|19
1735921580000|2025-01-03 16:26:20|476.69|474.39|476.66|474.36|476.83|474.53|476.63|474.33|21
1735921590000|2025-01-03 16:26:30|476.68|474.38|476.9|474.6|476.91|474.61|476.68|474.38|27
1735921600000|2025-01-03 16:26:40|476.89|474.59|476.9|474.6|476.96|474.66|476.87|474.57|30
1735921610000|2025-01-03 16:26:50|476.91|474.61|476.7|474.4|476.91|474.61|476.61|474.31|12
1735921620000|2025-01-03 16:27:00|476.69|474.39|476.67|474.37|476.71|474.41|476.61|474.31|7
1735921630000|2025-01-03 16:27:10|476.66|474.36|476.43|474.13|476.74|474.44|476.43|474.13|14
1735921640000|2025-01-03 16:27:20|476.4|474.1|476.07|473.77|476.4|474.1|476.02|473.72|10
1735921650000|2025-01-03 16:27:30|476.14|473.84|476.16|473.86|476.18|473.88|476.08|473.78|15
1735921660000|2025-01-03 16:27:40|476.25|473.95|476.23|473.93|476.26|473.96|476.09|473.79|18
1735921670000|2025-01-03 16:27:50|476.31|474.01|476.45|474.15|476.5|474.2|476.22|473.92|24
1735921680000|2025-01-03 16:28:00|476.46|474.16|476.47|474.17|476.5|474.2|476.45|474.15|23
1735921690000|2025-01-03 16:28:10|476.5|474.2|476.5|474.2|476.5|474.2|476.48|474.18|3
1735921700000|2025-01-03 16:28:20|476.44|474.14|476.42|474.12|476.46|474.16|476.42|474.12|9
1735921710000|2025-01-03 16:28:30|476.38|474.08|476.2|473.9|476.42|474.12|476.16|473.86|16
1735921720000|2025-01-03 16:28:40|476.23|473.93|476.02|473.72|476.23|473.93|476.02|473.72|17
1735921730000|2025-01-03 16:28:50|476.04|473.74|476.07|473.77|476.23|473.93|476|473.7|20
1735921740000|2025-01-03 16:29:00|476.14|473.84|476.01|473.71|476.16|473.86|476|473.7|14
1735921750000|2025-01-03 16:29:10|475.95|473.65|475.49|473.19|475.95|473.65|475.43|473.13|17
1735921760000|2025-01-03 16:29:20|475.46|473.16|475.59|473.29|475.79|473.49|475.46|473.16|24
1735921770000|2025-01-03 16:29:30|475.55|473.25|475.72|473.42|475.75|473.45|475.44|473.14|22
1735921780000|2025-01-03 16:29:40|475.71|473.41|475.64|473.34|475.74|473.44|475.63|473.33|16
1735921790000|2025-01-03 16:29:50|475.65|473.35|475.6|473.3|475.65|473.35|475.41|473.11|20
1735921800000|2025-01-03 16:30:00|475.59|473.29|475.88|473.58|475.9|473.6|475.57|473.27|30
1735921810000|2025-01-03 16:30:10|475.86|473.56|476.06|473.76|476.06|473.76|475.69|473.39|22
1735921820000|2025-01-03 16:30:20|476.05|473.75|476.17|473.87|476.24|473.94|476.05|473.75|25
1735921830000|2025-01-03 16:30:30|476.22|473.92|476.32|474.02|476.32|474.02|476.01|473.71|20
1735921840000|2025-01-03 16:30:40|476.33|474.03|476.34|474.04|476.34|474.04|476.31|474.01|12
1735921850000|2025-01-03 16:30:50|476.42|474.12|476.5|474.2|476.5|474.2|476.42|474.12|2
1735921870000|2025-01-03 16:31:10|476.46|474.16|476.01|473.71|476.46|474.16|476.01|473.71|17
1735921880000|2025-01-03 16:31:20|475.99|473.69|476.14|473.84|476.38|474.08|475.99|473.69|23
1735921890000|2025-01-03 16:31:30|476.13|473.83|476.5|474.2|476.5|474.2|476.05|473.75|25
1735921900000|2025-01-03 16:31:40|476.47|474.17|476.23|473.93|476.48|474.18|476.16|473.86|20
1735921910000|2025-01-03 16:31:50|476.21|473.91|476.5|474.2|476.5|474.2|476.21|473.91|15
1735921920000|2025-01-03 16:32:00|476.48|474.18|476.48|474.18|476.48|474.18|476.48|474.18|1
1735921930000|2025-01-03 16:32:10|476.49|474.19|476.33|474.03|476.49|474.19|476.19|473.89|28
1735921940000|2025-01-03 16:32:20|476.29|473.99|476.28|473.98|476.41|474.11|476.26|473.96|28
1735921950000|2025-01-03 16:32:30|476.29|473.99|476.2|473.9|476.31|474.01|476.17|473.87|25
1735921960000|2025-01-03 16:32:40|476.23|473.93|476.06|473.76|476.29|473.99|476.06|473.76|21
1735921970000|2025-01-03 16:32:50|476.09|473.79|476.21|473.91|476.25|473.95|476.09|473.79|17
1735921980000|2025-01-03 16:33:00|476.32|474.02|476.5|474.2|476.5|474.2|476.32|474.02|13
1735921990000|2025-01-03 16:33:10|476.48|474.18|476.5|474.2|476.5|474.2|476.48|474.18|6
1735922000000|2025-01-03 16:33:20|476.48|474.18|476.5|474.2|476.5|474.2|476.43|474.13|10
1735922010000|2025-01-03 16:33:30|476.57|474.27|476.65|474.35|476.65|474.35|476.57|474.27|6
1735922030000|2025-01-03 16:33:50|476.63|474.33|476.58|474.28|476.64|474.34|476.54|474.24|9
1735922040000|2025-01-03 16:34:00|476.55|474.25|476.52|474.22|476.6|474.3|476.52|474.22|17
1735922050000|2025-01-03 16:34:10|476.44|474.14|476.44|474.14|476.48|474.18|476.44|474.14|10
1735922060000|2025-01-03 16:34:20|476.42|474.12|476.27|473.97|476.42|474.12|476.26|473.96|11
1735922070000|2025-01-03 16:34:30|476.28|473.98|476.5|474.2|476.5|474.2|476.22|473.92|22
1735922080000|2025-01-03 16:34:40|476.49|474.19|476.64|474.34|476.64|474.34|476.47|474.17|22
1735922090000|2025-01-03 16:34:50|476.5|474.2|476.38|474.08|476.5|474.2|476.38|474.08|16
1735922100000|2025-01-03 16:35:00|476.37|474.07|476.25|473.95|476.37|474.07|476.15|473.85|24
1735922110000|2025-01-03 16:35:10|476.26|473.96|476.28|473.98|476.48|474.18|476.26|473.96|16
1735922120000|2025-01-03 16:35:20|476.29|473.99|476.3|474|476.3|474|476.28|473.98|6
1735922130000|2025-01-03 16:35:30|476.26|473.96|476.2|473.9|476.26|473.96|476.09|473.79|25
1735922140000|2025-01-03 16:35:40|476.22|473.92|476.27|473.97|476.27|473.97|476.06|473.76|23
1735922150000|2025-01-03 16:35:50|476.36|474.06|476.28|473.98|476.37|474.07|476.24|473.94|27
1735922160000|2025-01-03 16:36:00|476.3|474|476.49|474.19|476.49|474.19|476.28|473.98|15
1735922180000|2025-01-03 16:36:20|476.38|474.08|476.31|474.01|476.38|474.08|476.29|473.99|11
1735922190000|2025-01-03 16:36:30|476.34|474.04|476.19|473.89|476.36|474.06|476.16|473.86|29
1735922200000|2025-01-03 16:36:40|476.17|473.87|476.25|473.95|476.25|473.95|476.16|473.86|11
1735922210000|2025-01-03 16:36:50|476.15|473.85|476.06|473.76|476.15|473.85|476.06|473.76|2
1735922230000|2025-01-03 16:37:10|475.99|473.69|475.8|473.5|475.99|473.69|475.8|473.5|5
1735922240000|2025-01-03 16:37:20|475.82|473.52|475.96|473.66|476|473.7|475.81|473.51|14
1735922250000|2025-01-03 16:37:30|475.99|473.69|476.18|473.88|476.26|473.96|475.97|473.67|26
1735922260000|2025-01-03 16:37:40|476.14|473.84|476.14|473.84|476.27|473.97|476.06|473.76|18
1735922270000|2025-01-03 16:37:50|476.17|473.87|476.22|473.92|476.28|473.98|476.08|473.78|24
1735922280000|2025-01-03 16:38:00|476.14|473.84|476.04|473.74|476.2|473.9|475.98|473.68|17
1735922290000|2025-01-03 16:38:10|476.03|473.73|476.04|473.74|476.04|473.74|476.03|473.73|2
1735922300000|2025-01-03 16:38:20|476.08|473.78|476.12|473.82|476.12|473.82|476.05|473.75|20
1735922310000|2025-01-03 16:38:30|476.13|473.83|476.18|473.88|476.22|473.92|476.11|473.81|25
1735922320000|2025-01-03 16:38:40|476.2|473.9|476.25|473.95|476.26|473.96|476.16|473.86|26
1735922330000|2025-01-03 16:38:50|476.26|473.96|476.39|474.09|476.49|474.19|476.26|473.96|24
1735922340000|2025-01-03 16:39:00|476.38|474.08|476.17|473.87|476.47|474.17|476.15|473.85|19
1735922350000|2025-01-03 16:39:10|476.22|473.92|476.88|474.58|476.88|474.58|476.13|473.83|21
1735922370000|2025-01-03 16:39:30|476.82|474.52|476.76|474.46|476.82|474.52|476.76|474.46|2
1735922380000|2025-01-03 16:39:40|476.82|474.52|476.88|474.58|476.88|474.58|476.82|474.52|9
1735922390000|2025-01-03 16:39:50|476.89|474.59|477.07|474.77|477.07|474.77|476.89|474.59|4
1735922410000|2025-01-03 16:40:10|477.17|474.87|477.18|474.88|477.18|474.88|477.17|474.87|4
1735922450000|2025-01-03 16:40:50|477.17|474.87|477.16|474.86|477.17|474.87|477.16|474.86|2
1735922490000|2025-01-03 16:41:30|476.92|474.62|476.57|474.27|476.92|474.62|476.56|474.26|7
1735922500000|2025-01-03 16:41:40|476.6|474.3|476.49|474.19|476.78|474.48|476.49|474.19|19
1735922510000|2025-01-03 16:41:50|476.47|474.17|476.66|474.36|476.7|474.4|476.46|474.16|10
1735922530000|2025-01-03 16:42:10|476.69|474.39|476.6|474.3|476.69|474.39|476.56|474.26|19
1735922540000|2025-01-03 16:42:20|476.58|474.28|476.63|474.33|476.67|474.37|476.58|474.28|21
1735922550000|2025-01-03 16:42:30|476.6|474.3|476.42|474.12|476.63|474.33|476.38|474.08|12
1735922560000|2025-01-03 16:42:40|476.39|474.09|476.37|474.07|476.4|474.1|476.28|473.98|17
1735922570000|2025-01-03 16:42:50|476.38|474.08|476.34|474.04|476.38|474.08|476.34|474.04|8
1735922580000|2025-01-03 16:43:00|476.41|474.11|476.49|474.19|476.51|474.21|476.41|474.11|8
1735922590000|2025-01-03 16:43:10|476.48|474.18|476.42|474.12|476.52|474.22|476.4|474.1|14
1735922600000|2025-01-03 16:43:20|476.44|474.14|476.45|474.15|476.47|474.17|476.35|474.05|17
1735922610000|2025-01-03 16:43:30|476.46|474.16|476.53|474.23|476.54|474.24|476.46|474.16|13
1735922630000|2025-01-03 16:43:50|476.58|474.28|476.57|474.27|476.58|474.28|476.57|474.27|2
1735922640000|2025-01-03 16:44:00|476.63|474.33|476.73|474.43|476.73|474.43|476.63|474.33|8
1735922650000|2025-01-03 16:44:10|476.76|474.46|476.74|474.44|476.76|474.46|476.74|474.44|2
1735922660000|2025-01-03 16:44:20|476.73|474.43|476.8|474.5|476.8|474.5|476.73|474.43|6
1735922680000|2025-01-03 16:44:40|476.69|474.39|476.77|474.47|476.78|474.48|476.63|474.33|7
1735922690000|2025-01-03 16:44:50|476.78|474.48|476.8|474.5|476.8|474.5|476.77|474.47|6
1735922710000|2025-01-03 16:45:10|476.72|474.42|476.66|474.36|476.72|474.42|476.66|474.36|2
1735922720000|2025-01-03 16:45:20|476.61|474.31|476.46|474.16|476.61|474.31|476.46|474.16|5
1735922730000|2025-01-03 16:45:30|476.41|474.11|476.46|474.16|476.46|474.16|476.36|474.06|7
1735922740000|2025-01-03 16:45:40|476.56|474.26|476.22|473.92|476.57|474.27|476.16|473.86|11
1735922750000|2025-01-03 16:45:50|476.23|473.93|476.36|474.06|476.64|474.34|476.23|473.93|20
1735922760000|2025-01-03 16:46:00|476.38|474.08|475.89|473.59|476.38|474.08|475.86|473.56|16
1735922770000|2025-01-03 16:46:10|475.87|473.57|475.68|473.38|475.89|473.59|475.67|473.37|19
1735922780000|2025-01-03 16:46:20|475.6|473.3|475.18|472.88|475.6|473.3|475.18|472.88|12
1735922790000|2025-01-03 16:46:30|475.13|472.83|474.94|472.64|475.13|472.83|474.94|472.64|24
1735922800000|2025-01-03 16:46:40|474.96|472.66|474.82|472.52|475.08|472.78|474.82|472.52|25
1735922810000|2025-01-03 16:46:50|474.83|472.53|474.96|472.66|474.97|472.67|474.83|472.53|21
1735922820000|2025-01-03 16:47:00|474.94|472.64|475.02|472.72|475.12|472.82|474.94|472.64|16
1735922830000|2025-01-03 16:47:10|474.99|472.69|474.91|472.61|475.08|472.78|474.91|472.61|20
1735922840000|2025-01-03 16:47:20|474.89|472.59|474.67|472.37|474.89|472.59|474.67|472.37|8
1735922850000|2025-01-03 16:47:30|474.69|472.39|474.68|472.38|474.73|472.43|474.68|472.38|4
1735922860000|2025-01-03 16:47:40|474.74|472.44|474.76|472.46|474.77|472.47|474.71|472.41|14
1735922870000|2025-01-03 16:47:50|474.77|472.47|475.2|472.9|475.24|472.94|474.77|472.47|18
1735922880000|2025-01-03 16:48:00|475.18|472.88|475.23|472.93|475.24|472.94|475.16|472.86|24
1735922890000|2025-01-03 16:48:10|475.24|472.94|475.24|472.94|475.24|472.94|475.2|472.9|17
1735922910000|2025-01-03 16:48:30|475.33|473.03|475.43|473.13|475.43|473.13|475.33|473.03|2
1735922930000|2025-01-03 16:48:50|475.4|473.1|475.43|473.13|475.43|473.13|475.38|473.08|5
1735922940000|2025-01-03 16:49:00|475.47|473.17|475.65|473.35|475.65|473.35|475.47|473.17|2
1735922990000|2025-01-03 16:49:50|475.56|473.26|475.39|473.09|475.56|473.26|475.39|473.09|7
1735923000000|2025-01-03 16:50:00|475.36|473.06|475.44|473.14|475.46|473.16|475.33|473.03|21
1735923010000|2025-01-03 16:50:10|475.45|473.15|475.41|473.11|475.57|473.27|475.38|473.08|22
1735923020000|2025-01-03 16:50:20|475.4|473.1|475.43|473.13|475.55|473.25|475.38|473.08|25
1735923030000|2025-01-03 16:50:30|475.44|473.14|475.52|473.22|475.52|473.22|475.43|473.13|16
1735923040000|2025-01-03 16:50:40|475.53|473.23|475.53|473.23|475.63|473.33|475.51|473.21|17
1735923050000|2025-01-03 16:50:50|475.54|473.24|475.45|473.15|475.54|473.24|475.44|473.14|8
1735923060000|2025-01-03 16:51:00|475.49|473.19|475.65|473.35|475.65|473.35|475.46|473.16|18
1735923070000|2025-01-03 16:51:10|475.63|473.33|475.61|473.31|475.63|473.33|475.6|473.3|14
1735923090000|2025-01-03 16:51:30|475.63|473.33|475.4|473.1|475.63|473.33|475.39|473.09|12
1735923100000|2025-01-03 16:51:40|475.42|473.12|475.4|473.1|475.44|473.14|475.34|473.04|11
1735923110000|2025-01-03 16:51:50|475.44|473.14|475.43|473.13|475.44|473.14|475.39|473.09|4
1735923120000|2025-01-03 16:52:00|475.44|473.14|475.4|473.1|475.44|473.14|475.35|473.05|14
1735923130000|2025-01-03 16:52:10|475.36|473.06|475.16|472.86|475.37|473.07|475.14|472.84|16
1735923140000|2025-01-03 16:52:20|475.11|472.81|475.09|472.79|475.13|472.83|475.02|472.72|15
1735923150000|2025-01-03 16:52:30|475.08|472.78|474.85|472.55|475.08|472.78|474.82|472.52|10
1735923160000|2025-01-03 16:52:40|474.93|472.63|474.79|472.49|474.94|472.64|474.76|472.46|14
1735923170000|2025-01-03 16:52:50|474.77|472.47|474.96|472.66|474.96|472.66|474.65|472.35|21
1735923180000|2025-01-03 16:53:00|474.99|472.69|475.09|472.79|475.09|472.79|474.99|472.69|6
1735923190000|2025-01-03 16:53:10|475.12|472.82|475.05|472.75|475.12|472.82|474.99|472.69|17
1735923200000|2025-01-03 16:53:20|474.95|472.65|475.16|472.86|475.16|472.86|474.87|472.57|16
1735923210000|2025-01-03 16:53:30|475.18|472.88|475.28|472.98|475.28|472.98|475.17|472.87|7
1735923220000|2025-01-03 16:53:40|475.29|472.99|475.22|472.92|475.3|473|475.22|472.92|7
1735923230000|2025-01-03 16:53:50|475.23|472.93|475.2|472.9|475.23|472.93|475.2|472.9|3
1735923240000|2025-01-03 16:54:00|475.15|472.85|475.07|472.77|475.17|472.87|475.03|472.73|10
1735923250000|2025-01-03 16:54:10|475.05|472.75|475.05|472.75|475.05|472.75|475.05|472.75|1
1735923260000|2025-01-03 16:54:20|475.02|472.72|475.08|472.78|475.09|472.79|474.91|472.61|11
1735923270000|2025-01-03 16:54:30|475.05|472.75|474.96|472.66|475.09|472.79|474.95|472.65|19
1735923280000|2025-01-03 16:54:40|474.99|472.69|475.07|472.77|475.25|472.95|474.99|472.69|24
1735923290000|2025-01-03 16:54:50|475.06|472.76|474.75|472.45|475.08|472.78|474.69|472.39|17
1735923300000|2025-01-03 16:55:00|474.85|472.55|474.94|472.64|475.02|472.72|474.85|472.55|17
1735923310000|2025-01-03 16:55:10|474.95|472.65|474.83|472.53|474.95|472.65|474.81|472.51|17
1735923320000|2025-01-03 16:55:20|474.82|472.52|475|472.7|475.12|472.82|474.82|472.52|22
1735923330000|2025-01-03 16:55:30|475.03|472.73|475.07|472.77|475.14|472.84|475|472.7|14
1735923340000|2025-01-03 16:55:40|475.01|472.71|474.98|472.68|475.01|472.71|474.91|472.61|9
1735923350000|2025-01-03 16:55:50|474.97|472.67|474.86|472.56|474.97|472.67|474.83|472.53|10
1735923360000|2025-01-03 16:56:00|474.85|472.55|474.83|472.53|474.85|472.55|474.75|472.45|14
1735923370000|2025-01-03 16:56:10|474.84|472.54|474.46|472.16|474.85|472.55|474.46|472.16|18
1735923380000|2025-01-03 16:56:20|474.47|472.17|474.67|472.37|474.68|472.38|474.4|472.1|10
1735923390000|2025-01-03 16:56:30|474.68|472.38|475.09|472.79|475.09|472.79|474.68|472.38|9
1735923400000|2025-01-03 16:56:40|475.14|472.84|475.11|472.81|475.26|472.96|475.11|472.81|18
1735923410000|2025-01-03 16:56:50|475.07|472.77|475.22|472.92|475.25|472.95|475|472.7|21
1735923420000|2025-01-03 16:57:00|475.2|472.9|474.9|472.6|475.23|472.93|474.9|472.6|21
1735923430000|2025-01-03 16:57:10|474.85|472.55|474.73|472.43|474.85|472.55|474.71|472.41|19
1735923440000|2025-01-03 16:57:20|474.72|472.42|474.87|472.57|474.94|472.64|474.72|472.42|9
1735923450000|2025-01-03 16:57:30|474.81|472.51|474.8|472.5|474.84|472.54|474.8|472.5|19
1735923460000|2025-01-03 16:57:40|474.81|472.51|474.92|472.62|474.95|472.65|474.8|472.5|17
1735923470000|2025-01-03 16:57:50|474.93|472.63|474.95|472.65|474.96|472.66|474.91|472.61|22
1735923480000|2025-01-03 16:58:00|474.94|472.64|474.84|472.54|474.96|472.66|474.84|472.54|18
1735923490000|2025-01-03 16:58:10|474.86|472.56|474.85|472.55|474.86|472.56|474.83|472.53|14
1735923500000|2025-01-03 16:58:20|474.83|472.53|474.88|472.58|474.89|472.59|474.83|472.53|17
1735923510000|2025-01-03 16:58:30|474.89|472.59|474.9|472.6|474.9|472.6|474.84|472.54|17
1735923520000|2025-01-03 16:58:40|474.93|472.63|475.02|472.72|475.02|472.72|474.93|472.63|6
1735923530000|2025-01-03 16:58:50|474.99|472.69|474.98|472.68|474.99|472.69|474.95|472.65|6
1735923540000|2025-01-03 16:59:00|474.97|472.67|474.85|472.55|474.97|472.67|474.75|472.45|13
1735923550000|2025-01-03 16:59:10|474.83|472.53|474.87|472.57|474.87|472.57|474.81|472.51|24
1735923560000|2025-01-03 16:59:20|474.86|472.56|474.77|472.47|474.86|472.56|474.75|472.45|15
1735923570000|2025-01-03 16:59:30|474.76|472.46|474.59|472.29|474.77|472.47|474.58|472.28|21
1735923580000|2025-01-03 16:59:40|474.6|472.3|474.78|472.48|474.78|472.48|474.6|472.3|5
1735923590000|2025-01-03 16:59:50|474.8|472.5|474.78|472.48|474.8|472.5|474.78|472.48|2
1735923600000|2025-01-03 17:00:00|474.87|472.57|474.87|472.57|475.05|472.75|474.84|472.54|29
1735923610000|2025-01-03 17:00:10|474.88|472.58|475.15|472.85|475.16|472.86|474.86|472.56|22
1735923620000|2025-01-03 17:00:20|475.16|472.86|475.15|472.85|475.18|472.88|475.1|472.8|21
1735923630000|2025-01-03 17:00:30|475.19|472.89|475.09|472.79|475.23|472.93|475.01|472.71|20
1735923640000|2025-01-03 17:00:40|475.03|472.73|475.11|472.81|475.15|472.85|475.03|472.73|23
1735923650000|2025-01-03 17:00:50|475.12|472.82|475.02|472.72|475.14|472.84|475.02|472.72|18
1735923660000|2025-01-03 17:01:00|475.03|472.73|475.17|472.87|475.19|472.89|475.02|472.72|17
1735923670000|2025-01-03 17:01:10|475.16|472.86|475.05|472.75|475.16|472.86|475.03|472.73|14
1735923680000|2025-01-03 17:01:20|475.06|472.76|474.77|472.47|475.08|472.78|474.75|472.45|21
1735923690000|2025-01-03 17:01:30|474.81|472.51|475.09|472.79|475.13|472.83|474.77|472.47|25
1735923700000|2025-01-03 17:01:40|475.08|472.78|474.99|472.69|475.16|472.86|474.99|472.69|28
1735923710000|2025-01-03 17:01:50|475|472.7|474.95|472.65|475|472.7|474.87|472.57|15
1735923720000|2025-01-03 17:02:00|474.97|472.67|475.16|472.86|475.18|472.88|474.97|472.67|20
1735923730000|2025-01-03 17:02:10|475.14|472.84|475.23|472.93|475.23|472.93|475.1|472.8|17
1735923740000|2025-01-03 17:02:20|475.19|472.89|475.08|472.78|475.19|472.89|475.08|472.78|14
1735923750000|2025-01-03 17:02:30|475.01|472.71|475.02|472.72|475.02|472.72|474.96|472.66|19
1735923760000|2025-01-03 17:02:40|475.12|472.82|475.1|472.8|475.14|472.84|475.05|472.75|16
1735923770000|2025-01-03 17:02:50|475.11|472.81|475.1|472.8|475.11|472.81|475.07|472.77|19
1735923780000|2025-01-03 17:03:00|475.16|472.86|475.23|472.93|475.23|472.93|475.16|472.86|16
1735923790000|2025-01-03 17:03:10|475.18|472.88|475.23|472.93|475.23|472.93|475.17|472.87|10
1735923850000|2025-01-03 17:04:10|475.14|472.84|475.08|472.78|475.14|472.84|475.08|472.78|2
1735923860000|2025-01-03 17:04:20|475.09|472.79|475.06|472.76|475.09|472.79|475.06|472.76|5
1735923870000|2025-01-03 17:04:30|475.07|472.77|475.08|472.78|475.08|472.78|475.06|472.76|8
1735923880000|2025-01-03 17:04:40|475.15|472.85|475.22|472.92|475.22|472.92|475.15|472.85|11
1735923890000|2025-01-03 17:04:50|475.23|472.93|475.23|472.93|475.23|472.93|475.23|472.93|1
1735923900000|2025-01-03 17:05:00|475.26|472.96|475.29|472.99|475.29|472.99|475.26|472.96|2
1735923960000|2025-01-03 17:06:00|475.31|473.01|475.31|473.01|475.31|473.01|475.31|473.01|1
1735924030000|2025-01-03 17:07:10|475.39|473.09|475.47|473.17|475.47|473.17|475.39|473.09|2
1735924050000|2025-01-03 17:07:30|475.49|473.19|475.62|473.32|475.62|473.32|475.49|473.19|2
1735924080000|2025-01-03 17:08:00|475.64|473.34|475.66|473.36|475.66|473.36|475.64|473.34|2
1735924120000|2025-01-03 17:08:40|475.64|473.34|475.65|473.35|475.65|473.35|475.62|473.32|6
1735924130000|2025-01-03 17:08:50|475.62|473.32|475.62|473.32|475.64|473.34|475.62|473.32|4
1735924140000|2025-01-03 17:09:00|475.63|473.33|475.66|473.36|475.66|473.36|475.63|473.33|7
1735924160000|2025-01-03 17:09:20|475.64|473.34|475.45|473.15|475.64|473.34|475.45|473.15|8
1735924170000|2025-01-03 17:09:30|475.48|473.18|475.49|473.19|475.49|473.19|475.48|473.18|2
1735924180000|2025-01-03 17:09:40|475.47|473.17|475.26|472.96|475.47|473.17|475.26|472.96|4
1735924190000|2025-01-03 17:09:50|475.22|472.92|475.01|472.71|475.22|472.92|475.01|472.71|9
1735924200000|2025-01-03 17:10:00|474.96|472.66|474.71|472.41|474.96|472.66|474.71|472.41|8
1735924210000|2025-01-03 17:10:10|474.64|472.34|474.51|472.21|474.64|472.34|474.51|472.21|6
1735924220000|2025-01-03 17:10:20|474.61|472.31|474.79|472.49|474.83|472.53|474.61|472.31|14
1735924230000|2025-01-03 17:10:30|474.74|472.44|474.83|472.53|474.83|472.53|474.64|472.34|18
1735924240000|2025-01-03 17:10:40|474.81|472.51|474.71|472.41|474.82|472.52|474.69|472.39|13
1735924250000|2025-01-03 17:10:50|474.72|472.42|474.83|472.53|474.83|472.53|474.72|472.42|4
1735924260000|2025-01-03 17:11:00|474.81|472.51|474.83|472.53|474.83|472.53|474.8|472.5|4
1735924280000|2025-01-03 17:11:20|474.8|472.5|474.78|472.48|474.8|472.5|474.74|472.44|8
1735924290000|2025-01-03 17:11:30|474.8|472.5|474.64|472.34|474.8|472.5|474.62|472.32|15
1735924300000|2025-01-03 17:11:40|474.61|472.31|474.83|472.53|474.83|472.53|474.61|472.31|12
1735924330000|2025-01-03 17:12:10|474.97|472.67|475.12|472.82|475.12|472.82|474.97|472.67|2
1735924360000|2025-01-03 17:12:40|475.08|472.78|474.9|472.6|475.08|472.78|474.9|472.6|5
1735924370000|2025-01-03 17:12:50|474.85|472.55|474.74|472.44|474.88|472.58|474.74|472.44|5
1735924380000|2025-01-03 17:13:00|474.89|472.59|474.92|472.62|475|472.7|474.89|472.59|10
1735924390000|2025-01-03 17:13:10|474.95|472.65|475.08|472.78|475.08|472.78|474.94|472.64|14
1735924400000|2025-01-03 17:13:20|475.09|472.79|475.24|472.94|475.25|472.95|475.09|472.79|15
1735924410000|2025-01-03 17:13:30|475.25|472.95|475.25|472.95|475.26|472.96|475.25|472.95|3
1735924420000|2025-01-03 17:13:40|475.26|472.96|475.27|472.97|475.27|472.97|475.25|472.95|6
1735924450000|2025-01-03 17:14:10|475.28|472.98|475.5|473.2|475.5|473.2|475.28|472.98|6
1735924480000|2025-01-03 17:14:40|475.48|473.18|475.45|473.15|475.48|473.18|475.45|473.15|2
1735924490000|2025-01-03 17:14:50|475.35|473.05|475.3|473|475.35|473.05|475.25|472.95|3
1735924510000|2025-01-03 17:15:10|475.32|473.02|475.5|473.2|475.5|473.2|475.31|473.01|7
1735924540000|2025-01-03 17:15:40|475.54|473.24|475.58|473.28|475.58|473.28|475.54|473.24|2
1735924630000|2025-01-03 17:17:10|475.6|473.3|475.62|473.32|475.62|473.32|475.6|473.3|2
1735924650000|2025-01-03 17:17:30|475.63|473.33|475.64|473.34|475.64|473.34|475.63|473.33|6
1735924660000|2025-01-03 17:17:40|475.65|473.35|475.65|473.35|475.65|473.35|475.65|473.35|1
1735924680000|2025-01-03 17:18:00|475.61|473.31|475.61|473.31|475.61|473.31|475.61|473.31|1
1735924690000|2025-01-03 17:18:10|475.58|473.28|475.51|473.21|475.59|473.29|475.51|473.21|6
1735924700000|2025-01-03 17:18:20|475.49|473.19|475.61|473.31|475.61|473.31|475.27|472.97|22
1735924710000|2025-01-03 17:18:30|475.62|473.32|475.65|473.35|475.65|473.35|475.62|473.32|4
1735924800000|2025-01-03 17:20:00|475.69|473.39|475.9|473.6|475.9|473.6|475.69|473.39|4
1735924810000|2025-01-03 17:20:10|475.91|473.61|475.94|473.64|475.94|473.64|475.91|473.61|3
1735924830000|2025-01-03 17:20:30|475.95|473.65|475.96|473.66|475.96|473.66|475.95|473.65|2
1735924870000|2025-01-03 17:21:10|475.94|473.64|475.9|473.6|475.94|473.64|475.9|473.6|2
1735924890000|2025-01-03 17:21:30|475.87|473.57|475.63|473.33|475.87|473.57|475.63|473.33|8
1735924900000|2025-01-03 17:21:40|475.6|473.3|475.84|473.54|475.84|473.54|475.56|473.26|15
1735924910000|2025-01-03 17:21:50|475.87|473.57|475.9|473.6|475.96|473.66|475.86|473.56|10
1735924920000|2025-01-03 17:22:00|475.86|473.56|475.96|473.66|475.96|473.66|475.85|473.55|5
1735924980000|2025-01-03 17:23:00|475.97|473.67|475.99|473.69|475.99|473.69|475.97|473.67|2
1735925050000|2025-01-03 17:24:10|476.01|473.71|476.03|473.73|476.03|473.73|476.01|473.71|2
1735925070000|2025-01-03 17:24:30|476.08|473.78|476.14|473.84|476.14|473.84|476.08|473.78|2
1735925080000|2025-01-03 17:24:40|476.15|473.85|476.17|473.87|476.17|473.87|476.15|473.85|3
1735925090000|2025-01-03 17:24:50|476.39|474.09|476.39|474.09|476.39|474.09|476.39|474.09|1
1735925240000|2025-01-03 17:27:20|476|473.7|475.96|473.66|476.01|473.71|475.96|473.66|4
1735925250000|2025-01-03 17:27:30|475.99|473.69|476.06|473.76|476.19|473.89|475.97|473.67|17
1735925260000|2025-01-03 17:27:40|476.03|473.73|475.92|473.62|476.04|473.74|475.92|473.62|16
1735925270000|2025-01-03 17:27:50|475.95|473.65|475.95|473.65|475.97|473.67|475.92|473.62|19
1735925280000|2025-01-03 17:28:00|475.94|473.64|476.17|473.87|476.2|473.9|475.92|473.62|20
1735925290000|2025-01-03 17:28:10|476.18|473.88|476.11|473.81|476.18|473.88|476.06|473.76|19
1735925300000|2025-01-03 17:28:20|476.07|473.77|476.04|473.74|476.1|473.8|476.04|473.74|8
1735925310000|2025-01-03 17:28:30|476.01|473.71|475.01|472.71|476.01|473.71|475.01|472.71|24
1735925320000|2025-01-03 17:28:40|474.88|472.58|474.48|472.18|474.88|472.58|474.15|471.85|34
1735925330000|2025-01-03 17:28:50|474.67|472.37|474.96|472.66|475|472.7|474.67|472.37|29
1735925340000|2025-01-03 17:29:00|474.97|472.67|475.52|473.22|475.59|473.29|474.95|472.65|30
1735925350000|2025-01-03 17:29:10|475.51|473.21|475.75|473.45|475.77|473.47|475.43|473.13|24
1735925360000|2025-01-03 17:29:20|475.74|473.44|475.65|473.35|475.74|473.44|475.6|473.3|17
1735925370000|2025-01-03 17:29:30|475.61|473.31|475.54|473.24|475.66|473.36|475.54|473.24|18
1735925390000|2025-01-03 17:29:50|475.61|473.31|475.61|473.31|475.67|473.37|475.58|473.28|15
1735925400000|2025-01-03 17:30:00|475.67|473.37|475.7|473.4|475.8|473.5|475.63|473.33|22
1735925410000|2025-01-03 17:30:10|475.75|473.45|475.45|473.15|475.83|473.53|475.41|473.11|21
1735925420000|2025-01-03 17:30:20|475.46|473.16|475.42|473.12|475.52|473.22|475.41|473.11|13
1735925430000|2025-01-03 17:30:30|475.41|473.11|475.33|473.03|475.41|473.11|475.28|472.98|23
1735925440000|2025-01-03 17:30:40|475.35|473.05|475.16|472.86|475.35|473.05|475.13|472.83|27
1735925450000|2025-01-03 17:30:50|475.17|472.87|475.15|472.85|475.33|473.03|475.14|472.84|19
1735925460000|2025-01-03 17:31:00|475.11|472.81|474.97|472.67|475.12|472.82|474.9|472.6|27
1735925470000|2025-01-03 17:31:10|474.98|472.68|475.27|472.97|475.27|472.97|474.91|472.61|28
1735925480000|2025-01-03 17:31:20|475.24|472.94|475.36|473.06|475.36|473.06|475.08|472.78|25
1735925490000|2025-01-03 17:31:30|475.39|473.09|475.14|472.84|475.39|473.09|475.07|472.77|28
1735925500000|2025-01-03 17:31:40|475.15|472.85|475.23|472.93|475.23|472.93|475.14|472.84|25
1735925510000|2025-01-03 17:31:50|475.28|472.98|475.14|472.84|475.29|472.99|475.14|472.84|16
1735925520000|2025-01-03 17:32:00|475.1|472.8|475.19|472.89|475.2|472.9|474.93|472.63|20
1735925530000|2025-01-03 17:32:10|475.18|472.88|475.37|473.07|475.37|473.07|475.14|472.84|27
1735925540000|2025-01-03 17:32:20|475.35|473.05|475.11|472.81|475.51|473.21|475.09|472.79|28
1735925550000|2025-01-03 17:32:30|475.15|472.85|474.88|472.58|475.18|472.88|474.88|472.58|23
1735925560000|2025-01-03 17:32:40|474.85|472.55|474.6|472.3|474.85|472.55|474.35|472.05|22
1735925570000|2025-01-03 17:32:50|474.63|472.33|474.61|472.31|474.63|472.33|474.51|472.21|25
1735925580000|2025-01-03 17:33:00|474.59|472.29|474.65|472.35|474.7|472.4|474.59|472.29|17
1735925590000|2025-01-03 17:33:10|474.68|472.38|474.56|472.26|474.69|472.39|474.54|472.24|19
1735925600000|2025-01-03 17:33:20|474.54|472.24|474.64|472.34|474.73|472.43|474.54|472.24|22
1735925610000|2025-01-03 17:33:30|474.65|472.35|474.81|472.51|474.87|472.57|474.64|472.34|17
1735925620000|2025-01-03 17:33:40|474.84|472.54|474.84|472.54|474.85|472.55|474.79|472.49|20
1735925630000|2025-01-03 17:33:50|474.85|472.55|474.96|472.66|475.05|472.75|474.85|472.55|15
1735925640000|2025-01-03 17:34:00|474.95|472.65|475.03|472.73|475.03|472.73|474.93|472.63|16
1735925650000|2025-01-03 17:34:10|475.01|472.71|475.05|472.75|475.05|472.75|474.98|472.68|9
1735925660000|2025-01-03 17:34:20|475.21|472.91|475.22|472.92|475.34|473.04|475.21|472.91|8
1735925670000|2025-01-03 17:34:30|475.23|472.93|475.23|472.93|475.29|472.99|475.22|472.92|15
1735925680000|2025-01-03 17:34:40|475.27|472.97|475.25|472.95|475.28|472.98|475.22|472.92|14
1735925690000|2025-01-03 17:34:50|475.27|472.97|475.28|472.98|475.3|473|475.11|472.81|19
1735925700000|2025-01-03 17:35:00|475.27|472.97|475.16|472.86|475.3|473|475.16|472.86|25
1735925710000|2025-01-03 17:35:10|475.13|472.83|475.16|472.86|475.18|472.88|475.1|472.8|11
1735925720000|2025-01-03 17:35:20|475.14|472.84|475.56|473.26|475.56|473.26|475.12|472.82|20
1735925730000|2025-01-03 17:35:30|475.58|473.28|475.73|473.43|475.97|473.67|475.58|473.28|12
1735925740000|2025-01-03 17:35:40|475.72|473.42|475.56|473.26|475.72|473.42|475.56|473.26|4
1735925750000|2025-01-03 17:35:50|475.5|473.2|475.45|473.15|475.5|473.2|475.45|473.15|2
1735925760000|2025-01-03 17:36:00|475.49|473.19|475.51|473.21|475.54|473.24|475.48|473.18|8
1735925770000|2025-01-03 17:36:10|475.5|473.2|475.56|473.26|475.64|473.34|475.48|473.18|10
1735925780000|2025-01-03 17:36:20|475.57|473.27|475.51|473.21|475.57|473.27|475.46|473.16|8
1735925790000|2025-01-03 17:36:30|475.5|473.2|475.27|472.97|475.5|473.2|475.23|472.93|12
1735925800000|2025-01-03 17:36:40|475.29|472.99|475.69|473.39|475.76|473.46|475.27|472.97|15
1735925810000|2025-01-03 17:36:50|475.73|473.43|475.2|472.9|475.74|473.44|475.18|472.88|26
1735925820000|2025-01-03 17:37:00|475.25|472.95|475.39|473.09|475.41|473.11|475.25|472.95|18
1735925830000|2025-01-03 17:37:10|475.4|473.1|475.45|473.15|475.45|473.15|475.4|473.1|4
1735925840000|2025-01-03 17:37:20|475.5|473.2|475.61|473.31|475.62|473.32|475.5|473.2|12
1735925850000|2025-01-03 17:37:30|475.59|473.29|475.58|473.28|475.59|473.29|475.58|473.28|2
1735925860000|2025-01-03 17:37:40|475.57|473.27|475.62|473.32|475.64|473.34|475.56|473.26|12
1735925870000|2025-01-03 17:37:50|475.61|473.31|475.64|473.34|475.64|473.34|475.61|473.31|9
1735925880000|2025-01-03 17:38:00|475.69|473.39|475.76|473.46|475.87|473.57|475.69|473.39|12
1735925890000|2025-01-03 17:38:10|475.74|473.44|475.77|473.47|475.77|473.47|475.72|473.42|7
1735925900000|2025-01-03 17:38:20|475.78|473.48|475.76|473.46|475.82|473.52|475.74|473.44|17
1735925910000|2025-01-03 17:38:30|475.79|473.49|475.9|473.6|475.9|473.6|475.78|473.48|8
1735925920000|2025-01-03 17:38:40|475.89|473.59|475.8|473.5|475.89|473.59|475.8|473.5|4
1735925930000|2025-01-03 17:38:50|475.86|473.56|475.69|473.39|475.86|473.56|475.68|473.38|7
1735925940000|2025-01-03 17:39:00|475.68|473.38|475.77|473.47|475.77|473.47|475.6|473.3|18
1735925950000|2025-01-03 17:39:10|475.75|473.45|475.71|473.41|475.75|473.45|475.7|473.4|11
1735925960000|2025-01-03 17:39:20|475.67|473.37|475.62|473.32|475.67|473.37|475.6|473.3|11
1735925970000|2025-01-03 17:39:30|475.66|473.36|475.64|473.34|475.66|473.36|475.62|473.32|8
1735925980000|2025-01-03 17:39:40|475.63|473.33|475.64|473.34|475.64|473.34|475.63|473.33|2
1735925990000|2025-01-03 17:39:50|475.63|473.33|475.58|473.28|475.64|473.34|475.54|473.24|16
1735926000000|2025-01-03 17:40:00|475.59|473.29|475.56|473.26|475.6|473.3|475.53|473.23|11
1735926010000|2025-01-03 17:40:10|475.57|473.27|475.57|473.27|475.64|473.34|475.53|473.23|16
1735926020000|2025-01-03 17:40:20|475.6|473.3|475.46|473.16|475.6|473.3|475.46|473.16|12
1735926030000|2025-01-03 17:40:30|475.49|473.19|475.58|473.28|475.59|473.29|475.49|473.19|15
1735926040000|2025-01-03 17:40:40|475.64|473.34|475.73|473.43|475.76|473.46|475.64|473.34|8
1735926050000|2025-01-03 17:40:50|475.71|473.41|475.61|473.31|475.71|473.41|475.59|473.29|15
1735926060000|2025-01-03 17:41:00|475.64|473.34|475.54|473.24|475.64|473.34|475.5|473.2|15
1735926070000|2025-01-03 17:41:10|475.53|473.23|475.74|473.44|475.76|473.46|475.5|473.2|27
1735926080000|2025-01-03 17:41:20|475.73|473.43|475.47|473.17|475.73|473.43|475.46|473.16|17
1735926090000|2025-01-03 17:41:30|475.45|473.15|475.32|473.02|475.45|473.15|475.29|472.99|14
1735926100000|2025-01-03 17:41:40|475.34|473.04|475.58|473.28|475.58|473.28|475.34|473.04|13
1735926110000|2025-01-03 17:41:50|475.59|473.29|475.6|473.3|475.6|473.3|475.55|473.25|8
1735926120000|2025-01-03 17:42:00|475.67|473.37|475.54|473.24|475.74|473.44|475.49|473.19|17
1735926130000|2025-01-03 17:42:10|475.57|473.27|475.45|473.15|475.57|473.27|475.43|473.13|13
1735926140000|2025-01-03 17:42:20|475.44|473.14|475.26|472.96|475.44|473.14|475.24|472.94|21
1735926150000|2025-01-03 17:42:30|475.27|472.97|475.33|473.03|475.33|473.03|475.25|472.95|14
1735926160000|2025-01-03 17:42:40|475.35|473.05|475.35|473.05|475.37|473.07|475.32|473.02|13
1735926170000|2025-01-03 17:42:50|475.33|473.03|475.33|473.03|475.35|473.05|475.33|473.03|13
1735926180000|2025-01-03 17:43:00|475.34|473.04|475.56|473.26|475.59|473.29|475.34|473.04|13
1735926190000|2025-01-03 17:43:10|475.55|473.25|475.41|473.11|475.55|473.25|475.38|473.08|14
1735926200000|2025-01-03 17:43:20|475.42|473.12|475.42|473.12|475.42|473.12|475.42|473.12|1
1735926210000|2025-01-03 17:43:30|475.39|473.09|475.18|472.88|475.39|473.09|475.15|472.85|13
1735926220000|2025-01-03 17:43:40|475.19|472.89|475.15|472.85|475.19|472.89|475.15|472.85|8
1735926230000|2025-01-03 17:43:50|475.12|472.82|475.05|472.75|475.12|472.82|475.05|472.75|15
1735926240000|2025-01-03 17:44:00|475.06|472.76|475.05|472.75|475.06|472.76|475.05|472.75|8
1735926250000|2025-01-03 17:44:10|475.03|472.73|475.07|472.77|475.07|472.77|475.01|472.71|13
1735926260000|2025-01-03 17:44:20|475.16|472.86|475.05|472.75|475.22|472.92|475.05|472.75|14
1735926270000|2025-01-03 17:44:30|475.07|472.77|474.99|472.69|475.08|472.78|474.99|472.69|11
1735926280000|2025-01-03 17:44:40|474.97|472.67|474.96|472.66|474.98|472.68|474.96|472.66|3
1735926290000|2025-01-03 17:44:50|474.98|472.68|475|472.7|475.01|472.71|474.98|472.68|15
1735926300000|2025-01-03 17:45:00|475.01|472.71|474.91|472.61|475.02|472.72|474.91|472.61|14
1735926310000|2025-01-03 17:45:10|474.94|472.64|474.85|472.55|474.94|472.64|474.71|472.41|20
1735926320000|2025-01-03 17:45:20|474.91|472.61|474.77|472.47|474.98|472.68|474.73|472.43|19
1735926330000|2025-01-03 17:45:30|474.76|472.46|474.59|472.29|474.78|472.48|474.58|472.28|20
1735926340000|2025-01-03 17:45:40|474.61|472.31|474.64|472.34|474.64|472.34|474.6|472.3|22
1735926350000|2025-01-03 17:45:50|474.63|472.33|474.58|472.28|474.65|472.35|474.58|472.28|17
1735926360000|2025-01-03 17:46:00|474.59|472.29|474.45|472.15|474.61|472.31|474.45|472.15|20
1735926370000|2025-01-03 17:46:10|474.47|472.17|474.31|472.01|474.47|472.17|474.28|471.98|21
1735926380000|2025-01-03 17:46:20|474.43|472.13|474.47|472.17|474.47|472.17|474.43|472.13|2
1735926390000|2025-01-03 17:46:30|474.5|472.2|474.57|472.27|474.6|472.3|474.5|472.2|4
1735926400000|2025-01-03 17:46:40|474.59|472.29|474.63|472.33|474.73|472.43|474.59|472.29|15
1735926410000|2025-01-03 17:46:50|474.61|472.31|474.61|472.31|474.67|472.37|474.6|472.3|13
1735926420000|2025-01-03 17:47:00|474.62|472.32|474.65|472.35|474.65|472.35|474.61|472.31|5
1735926430000|2025-01-03 17:47:10|474.62|472.32|474.47|472.17|474.62|472.32|474.42|472.12|17
1735926440000|2025-01-03 17:47:20|474.48|472.18|474.62|472.32|474.68|472.38|474.48|472.18|20
1735926450000|2025-01-03 17:47:30|474.63|472.33|474.51|472.21|474.65|472.35|474.44|472.14|22
1735926470000|2025-01-03 17:47:50|474.58|472.28|474.64|472.34|474.64|472.34|474.58|472.28|6
1735926480000|2025-01-03 17:48:00|474.72|472.42|474.77|472.47|474.77|472.47|474.7|472.4|24
1735926490000|2025-01-03 17:48:10|474.78|472.48|474.93|472.63|474.93|472.63|474.69|472.39|13
1735926500000|2025-01-03 17:48:20|474.94|472.64|474.89|472.59|474.97|472.67|474.84|472.54|16
1735926510000|2025-01-03 17:48:30|474.91|472.61|474.96|472.66|474.96|472.66|474.89|472.59|9
1735926550000|2025-01-03 17:49:10|474.98|472.68|475|472.7|475.02|472.72|474.94|472.64|21
1735926560000|2025-01-03 17:49:20|475.01|472.71|475.06|472.76|475.06|472.76|474.96|472.66|6
1735926640000|2025-01-03 17:50:40|475.02|472.72|474.86|472.56|475.02|472.72|474.8|472.5|11
1735926650000|2025-01-03 17:50:50|474.83|472.53|474.9|472.6|474.91|472.61|474.82|472.52|14
1735926660000|2025-01-03 17:51:00|474.91|472.61|475.02|472.72|475.03|472.73|474.9|472.6|20
1735926670000|2025-01-03 17:51:10|475.04|472.74|475.06|472.76|475.06|472.76|475.04|472.74|3
1735926680000|2025-01-03 17:51:20|475.03|472.73|474.95|472.65|475.03|472.73|474.86|472.56|10
1735926690000|2025-01-03 17:51:30|474.96|472.66|474.96|472.66|474.96|472.66|474.96|472.66|1
1735926700000|2025-01-03 17:51:40|475|472.7|474.94|472.64|475|472.7|474.89|472.59|7
1735926710000|2025-01-03 17:51:50|474.93|472.63|474.79|472.49|474.94|472.64|474.79|472.49|15
1735926730000|2025-01-03 17:52:10|474.78|472.48|474.8|472.5|474.8|472.5|474.78|472.48|3
1735926750000|2025-01-03 17:52:30|474.79|472.49|474.78|472.48|474.79|472.49|474.78|472.48|2
1735926770000|2025-01-03 17:52:50|474.73|472.43|474.62|472.32|474.73|472.43|474.59|472.29|13
1735926780000|2025-01-03 17:53:00|474.63|472.33|474.5|472.2|474.66|472.36|474.5|472.2|8
1735926790000|2025-01-03 17:53:10|474.39|472.09|474.24|471.94|474.39|472.09|474.2|471.9|15
1735926800000|2025-01-03 17:53:20|474.22|471.92|474.19|471.89|474.22|471.92|474.19|471.89|15
1735926810000|2025-01-03 17:53:30|474.13|471.83|474.05|471.75|474.13|471.83|473.96|471.66|19
1735926820000|2025-01-03 17:53:40|474.06|471.76|473.85|471.55|474.06|471.76|473.84|471.54|19
1735926830000|2025-01-03 17:53:50|473.87|471.57|473.93|471.63|473.93|471.63|473.84|471.54|17
1735926840000|2025-01-03 17:54:00|473.98|471.68|473.96|471.66|474.08|471.78|473.96|471.66|12
1735926850000|2025-01-03 17:54:10|473.99|471.69|473.96|471.66|473.99|471.69|473.96|471.66|2
1735926860000|2025-01-03 17:54:20|474|471.7|474.1|471.8|474.17|471.87|474|471.7|16
1735926870000|2025-01-03 17:54:30|474.09|471.79|474.14|471.84|474.15|471.85|474.09|471.79|8
1735926880000|2025-01-03 17:54:40|474.15|471.85|474.12|471.82|474.15|471.85|474.1|471.8|17
1735926890000|2025-01-03 17:54:50|474.14|471.84|474.12|471.82|474.15|471.85|474.12|471.82|13
1735926900000|2025-01-03 17:55:00|474.1|471.8|474.09|471.79|474.15|471.85|474.08|471.78|12
1735926910000|2025-01-03 17:55:10|474.1|471.8|474.09|471.79|474.1|471.8|474.07|471.77|5
1735926920000|2025-01-03 17:55:20|474.1|471.8|474.11|471.81|474.11|471.81|474.09|471.79|11
1735926930000|2025-01-03 17:55:30|474.1|471.8|474.13|471.83|474.16|471.86|474.1|471.8|19
1735926940000|2025-01-03 17:55:40|474.12|471.82|474.01|471.71|474.13|471.83|473.96|471.66|24
1735926950000|2025-01-03 17:55:50|474.02|471.72|474.05|471.75|474.09|471.79|473.98|471.68|22
1735926960000|2025-01-03 17:56:00|474.06|471.76|474.04|471.74|474.14|471.84|474.04|471.74|27
1735926970000|2025-01-03 17:56:10|474.03|471.73|473.88|471.58|474.04|471.74|473.88|471.58|20
1735926980000|2025-01-03 17:56:20|473.87|471.57|473.87|471.57|473.89|471.59|473.87|471.57|8
1735926990000|2025-01-03 17:56:30|473.88|471.58|473.77|471.47|473.88|471.58|473.71|471.41|23
1735927000000|2025-01-03 17:56:40|473.76|471.46|473.75|471.45|473.8|471.5|473.71|471.41|20
1735927010000|2025-01-03 17:56:50|473.76|471.46|473.77|471.47|473.81|471.51|473.73|471.43|23
1735927020000|2025-01-03 17:57:00|473.78|471.48|473.73|471.43|473.78|471.48|473.72|471.42|12
1735927030000|2025-01-03 17:57:10|473.72|471.42|473.79|471.49|473.82|471.52|473.72|471.42|12
1735927040000|2025-01-03 17:57:20|473.81|471.51|473.8|471.5|473.82|471.52|473.79|471.49|11
1735927050000|2025-01-03 17:57:30|473.82|471.52|473.96|471.66|473.98|471.68|473.79|471.49|10
1735927060000|2025-01-03 17:57:40|473.94|471.64|473.96|471.66|474.11|471.81|473.94|471.64|18
1735927080000|2025-01-03 17:58:00|473.93|471.63|473.9|471.6|473.98|471.68|473.89|471.59|14
1735927090000|2025-01-03 17:58:10|473.92|471.62|473.88|471.58|473.95|471.65|473.88|471.58|27
1735927100000|2025-01-03 17:58:20|473.9|471.6|473.96|471.66|473.98|471.68|473.89|471.59|16
1735927110000|2025-01-03 17:58:30|473.95|471.65|473.96|471.66|473.96|471.66|473.94|471.64|13
1735927120000|2025-01-03 17:58:40|473.98|471.68|473.97|471.67|473.99|471.69|473.95|471.65|12
1735927130000|2025-01-03 17:58:50|473.94|471.64|473.93|471.63|473.95|471.65|473.93|471.63|8
1735927140000|2025-01-03 17:59:00|473.94|471.64|473.96|471.66|473.97|471.67|473.93|471.63|16
1735927150000|2025-01-03 17:59:10|473.98|471.68|474.11|471.81|474.11|471.81|473.96|471.66|21
1735927160000|2025-01-03 17:59:20|474.1|471.8|473.99|471.69|474.11|471.81|473.99|471.69|11
1735927170000|2025-01-03 17:59:30|473.98|471.68|473.89|471.59|473.98|471.68|473.88|471.58|21
1735927180000|2025-01-03 17:59:40|473.9|471.6|473.87|471.57|473.9|471.6|473.83|471.53|17
1735927190000|2025-01-03 17:59:50|473.89|471.59|473.85|471.55|473.89|471.59|473.84|471.54|17
1735927200000|2025-01-03 18:00:00|473.84|471.54|473.92|471.62|474.09|471.79|473.82|471.52|24
1735927210000|2025-01-03 18:00:10|473.91|471.61|473.94|471.64|473.95|471.65|473.89|471.59|24
1735927220000|2025-01-03 18:00:20|473.92|471.62|473.72|471.42|473.93|471.63|473.72|471.42|21
1735927230000|2025-01-03 18:00:30|473.73|471.43|473.72|471.42|473.78|471.48|473.68|471.38|12
1735927240000|2025-01-03 18:00:40|473.7|471.4|473.59|471.29|473.7|471.4|473.58|471.28|10
1735927250000|2025-01-03 18:00:50|473.62|471.32|473.65|471.35|473.65|471.35|473.62|471.32|3
1735927260000|2025-01-03 18:01:00|473.67|471.37|473.66|471.36|473.68|471.38|473.64|471.34|16
1735927270000|2025-01-03 18:01:10|473.67|471.37|473.67|471.37|473.68|471.38|473.64|471.34|19
1735927280000|2025-01-03 18:01:20|473.68|471.38|473.68|471.38|473.68|471.38|473.67|471.37|5
1735927310000|2025-01-03 18:01:50|473.76|471.46|473.79|471.49|473.82|471.52|473.76|471.46|9
1735927320000|2025-01-03 18:02:00|473.8|471.5|473.79|471.49|473.82|471.52|473.76|471.46|15
1735927330000|2025-01-03 18:02:10|473.8|471.5|473.94|471.64|474.05|471.75|473.8|471.5|22
1735927340000|2025-01-03 18:02:20|473.93|471.63|474.09|471.79|474.09|471.79|473.93|471.63|19
1735927550000|2025-01-03 18:05:50|474.14|471.84|474.19|471.89|474.19|471.89|474.14|471.84|2
1735927680000|2025-01-03 18:08:00|474.17|471.87|474.16|471.86|474.17|471.87|474.16|471.86|2
1735927690000|2025-01-03 18:08:10|474.14|471.84|474.08|471.78|474.14|471.84|474.08|471.78|6
1735927700000|2025-01-03 18:08:20|474.05|471.75|474.09|471.79|474.09|471.79|474.03|471.73|10
1735927710000|2025-01-03 18:08:30|474.05|471.75|474.02|471.72|474.05|471.75|474.02|471.72|2
1735927720000|2025-01-03 18:08:40|473.98|471.68|473.95|471.65|473.98|471.68|473.95|471.65|3
1735927730000|2025-01-03 18:08:50|473.94|471.64|473.88|471.58|473.94|471.64|473.87|471.57|5
1735927740000|2025-01-03 18:09:00|473.91|471.61|473.87|471.57|473.91|471.61|473.85|471.55|14
1735927750000|2025-01-03 18:09:10|473.86|471.56|473.86|471.56|473.87|471.57|473.86|471.56|11
1735927760000|2025-01-03 18:09:20|473.87|471.57|473.86|471.56|474.06|471.76|473.86|471.56|20
1735927770000|2025-01-03 18:09:30|473.87|471.57|473.85|471.55|473.88|471.58|473.85|471.55|14
1735927780000|2025-01-03 18:09:40|473.86|471.56|473.89|471.59|473.93|471.63|473.84|471.54|10
1735927790000|2025-01-03 18:09:50|473.91|471.61|473.9|471.6|473.91|471.61|473.89|471.59|13
1735927800000|2025-01-03 18:10:00|473.88|471.58|473.73|471.43|473.88|471.58|473.68|471.38|23
1735927810000|2025-01-03 18:10:10|473.74|471.44|473.91|471.61|473.92|471.62|473.74|471.44|20
1735927820000|2025-01-03 18:10:20|473.94|471.64|474.01|471.71|474.03|471.73|473.94|471.64|16
1735927830000|2025-01-03 18:10:30|474.02|471.72|474.15|471.85|474.15|471.85|474.01|471.71|5
1735927840000|2025-01-03 18:10:40|474.13|471.83|474.09|471.79|474.13|471.83|474.09|471.79|9
1735927850000|2025-01-03 18:10:50|474.11|471.81|474.07|471.77|474.11|471.81|474.06|471.76|12
1735927860000|2025-01-03 18:11:00|474.08|471.78|474.1|471.8|474.1|471.8|474.08|471.78|3
1735927870000|2025-01-03 18:11:10|474.17|471.87|474.18|471.88|474.19|471.89|474.16|471.86|8
1735927880000|2025-01-03 18:11:20|474.17|471.87|474.19|471.89|474.19|471.89|474.17|471.87|3
1735927910000|2025-01-03 18:11:50|474.22|471.92|474.2|471.9|474.22|471.92|474.2|471.9|2
1735927920000|2025-01-03 18:12:00|474.23|471.93|474.23|471.93|474.24|471.94|474.21|471.91|15
1735927930000|2025-01-03 18:12:10|474.25|471.95|474.29|471.99|474.33|472.03|474.25|471.95|11
1735927940000|2025-01-03 18:12:20|474.27|471.97|474.27|471.97|474.28|471.98|474.25|471.95|10
1735927950000|2025-01-03 18:12:30|474.24|471.94|474.33|472.03|474.34|472.04|474.24|471.94|13
1735927960000|2025-01-03 18:12:40|474.34|472.04|474.34|472.04|474.34|472.04|474.34|472.04|1
1735927990000|2025-01-03 18:13:10|474.37|472.07|474.7|472.4|474.7|472.4|474.37|472.07|5
1735928000000|2025-01-03 18:13:20|474.71|472.41|474.73|472.43|474.73|472.43|474.71|472.41|2
1735928010000|2025-01-03 18:13:30|474.77|472.47|474.81|472.51|474.81|472.51|474.77|472.47|2
1735928020000|2025-01-03 18:13:40|474.84|472.54|474.87|472.57|474.87|472.57|474.84|472.54|2
1735928030000|2025-01-03 18:13:50|474.89|472.59|474.99|472.69|474.99|472.69|474.89|472.59|4
1735928050000|2025-01-03 18:14:10|475|472.7|475.02|472.72|475.02|472.72|475|472.7|2
1735928090000|2025-01-03 18:14:50|475.08|472.78|475.15|472.85|475.15|472.85|475.08|472.78|2
1735928100000|2025-01-03 18:15:00|475.12|472.82|475.11|472.81|475.12|472.82|475.02|472.72|12
1735928110000|2025-01-03 18:15:10|475.12|472.82|475.05|472.75|475.14|472.84|475.03|472.73|16
1735928120000|2025-01-03 18:15:20|475.02|472.72|475.05|472.75|475.06|472.76|475.02|472.72|13
1735928130000|2025-01-03 18:15:30|475.03|472.73|474.94|472.64|475.03|472.73|474.94|472.64|4
1735928140000|2025-01-03 18:15:40|474.91|472.61|474.82|472.52|474.95|472.65|474.82|472.52|8
1735928150000|2025-01-03 18:15:50|474.8|472.5|474.73|472.43|474.83|472.53|474.72|472.42|12
1735928160000|2025-01-03 18:16:00|474.75|472.45|474.75|472.45|474.77|472.47|474.74|472.44|5
1735928170000|2025-01-03 18:16:10|474.73|472.43|474.68|472.38|474.75|472.45|474.68|472.38|9
1735928180000|2025-01-03 18:16:20|474.77|472.47|474.76|472.46|474.77|472.47|474.72|472.42|6
1735928200000|2025-01-03 18:16:40|474.74|472.44|474.73|472.43|474.74|472.44|474.73|472.43|2
1735928210000|2025-01-03 18:16:50|474.68|472.38|474.6|472.3|474.69|472.39|474.6|472.3|7
1735928220000|2025-01-03 18:17:00|474.61|472.31|474.59|472.29|474.67|472.37|474.59|472.29|16
1735928230000|2025-01-03 18:17:10|474.61|472.31|474.51|472.21|474.63|472.33|474.51|472.21|9
1735928240000|2025-01-03 18:17:20|474.5|472.2|474.57|472.27|474.59|472.29|474.5|472.2|6
1735928250000|2025-01-03 18:17:30|474.56|472.26|474.65|472.35|474.65|472.35|474.56|472.26|14
1735928260000|2025-01-03 18:17:40|474.64|472.34|474.75|472.45|474.75|472.45|474.64|472.34|9
1735928280000|2025-01-03 18:18:00|474.78|472.48|474.79|472.49|474.8|472.5|474.78|472.48|5
1735928290000|2025-01-03 18:18:10|474.78|472.48|474.67|472.37|474.78|472.48|474.67|472.37|8
1735928300000|2025-01-03 18:18:20|474.72|472.42|474.67|472.37|474.72|472.42|474.67|472.37|2
1735928310000|2025-01-03 18:18:30|474.66|472.36|474.64|472.34|474.66|472.36|474.6|472.3|9
1735928320000|2025-01-03 18:18:40|474.65|472.35|474.65|472.35|474.65|472.35|474.65|472.35|1
1735928340000|2025-01-03 18:19:00|474.67|472.37|474.7|472.4|474.7|472.4|474.67|472.37|2
1735928360000|2025-01-03 18:19:20|474.81|472.51|474.91|472.61|474.91|472.61|474.81|472.51|2
1735928370000|2025-01-03 18:19:30|475.02|472.72|475.13|472.83|475.13|472.83|475.02|472.72|7
1735928390000|2025-01-03 18:19:50|475.14|472.84|475.15|472.85|475.15|472.85|475.14|472.84|2
1735928430000|2025-01-03 18:20:30|475.19|472.89|475.23|472.93|475.23|472.93|475.19|472.89|2
1735928440000|2025-01-03 18:20:40|475.24|472.94|475.24|472.94|475.24|472.94|475.24|472.94|1
1735928460000|2025-01-03 18:21:00|475.3|473|475.38|473.08|475.38|473.08|475.3|473|2
1735928470000|2025-01-03 18:21:10|475.44|473.14|475.5|473.2|475.5|473.2|475.44|473.14|2
1735928530000|2025-01-03 18:22:10|475.52|473.22|475.54|473.24|475.54|473.24|475.52|473.22|2
1735928550000|2025-01-03 18:22:30|475.57|473.27|475.6|473.3|475.6|473.3|475.57|473.27|2
1735928580000|2025-01-03 18:23:00|475.57|473.27|475.55|473.25|475.57|473.27|475.5|473.2|9
1735928590000|2025-01-03 18:23:10|475.56|473.26|475.6|473.3|475.6|473.3|475.56|473.26|2
1735928640000|2025-01-03 18:24:00|475.58|473.28|475.58|473.28|475.6|473.3|475.57|473.27|7
1735928650000|2025-01-03 18:24:10|475.6|473.3|475.48|473.18|475.6|473.3|475.48|473.18|7
1735928660000|2025-01-03 18:24:20|475.41|473.11|475.44|473.14|475.45|473.15|475.4|473.1|11
1735928670000|2025-01-03 18:24:30|475.43|473.13|475.44|473.14|475.44|473.14|475.37|473.07|14
1735928680000|2025-01-03 18:24:40|475.43|473.13|475.38|473.08|475.43|473.13|475.38|473.08|4
1735928690000|2025-01-03 18:24:50|475.35|473.05|475.38|473.08|475.39|473.09|475.33|473.03|8
1735928700000|2025-01-03 18:25:00|475.41|473.11|475.42|473.12|475.43|473.13|475.41|473.11|8
1735928710000|2025-01-03 18:25:10|475.44|473.14|475.48|473.18|475.48|473.18|475.42|473.12|17
1735928720000|2025-01-03 18:25:20|475.53|473.23|475.56|473.26|475.56|473.26|475.53|473.23|7
1735928730000|2025-01-03 18:25:30|475.58|473.28|475.59|473.29|475.59|473.29|475.56|473.26|10
1735928740000|2025-01-03 18:25:40|475.6|473.3|475.6|473.3|475.6|473.3|475.6|473.3|1
1735928760000|2025-01-03 18:26:00|475.61|473.31|475.62|473.32|475.62|473.32|475.61|473.31|2
1735928780000|2025-01-03 18:26:20|475.75|473.45|476.09|473.79|476.09|473.79|475.75|473.45|3
1735928820000|2025-01-03 18:27:00|476.02|473.72|476.02|473.72|476.02|473.72|476.02|473.72|1
1735928830000|2025-01-03 18:27:10|476.01|473.71|476.01|473.71|476.01|473.71|476.01|473.71|1
1735928850000|2025-01-03 18:27:30|475.98|473.68|475.86|473.56|475.98|473.68|475.84|473.54|9
1735928860000|2025-01-03 18:27:40|475.88|473.58|475.89|473.59|475.91|473.61|475.88|473.58|9
1735928880000|2025-01-03 18:28:00|475.91|473.61|475.91|473.61|475.92|473.62|475.9|473.6|4
1735928890000|2025-01-03 18:28:10|476|473.7|476.09|473.79|476.09|473.79|475.98|473.68|12
1735928900000|2025-01-03 18:28:20|476.07|473.77|476.09|473.79|476.09|473.79|476.01|473.71|4
1735928920000|2025-01-03 18:28:40|476.06|473.76|475.99|473.69|476.06|473.76|475.99|473.69|2
1735928930000|2025-01-03 18:28:50|476.04|473.74|476.09|473.79|476.09|473.79|476.04|473.74|6
1735929020000|2025-01-03 18:30:20|476.1|473.8|476.14|473.84|476.38|474.08|476.1|473.8|13
1735929030000|2025-01-03 18:30:30|476.12|473.82|475.96|473.66|476.12|473.82|475.96|473.66|9
1735929040000|2025-01-03 18:30:40|475.94|473.64|475.8|473.5|475.94|473.64|475.8|473.5|6
1735929050000|2025-01-03 18:30:50|475.81|473.51|475.42|473.12|475.82|473.52|475.42|473.12|3
1735929060000|2025-01-03 18:31:00|475.45|473.15|475.26|472.96|475.45|473.15|475.26|472.96|11
1735929070000|2025-01-03 18:31:10|475.23|472.93|475.24|472.94|475.25|472.95|475.2|472.9|18
1735929080000|2025-01-03 18:31:20|475.25|472.95|475.34|473.04|475.38|473.08|475.25|472.95|11
1735929090000|2025-01-03 18:31:30|475.35|473.05|475.34|473.04|475.47|473.17|475.34|473.04|14
1735929100000|2025-01-03 18:31:40|475.38|473.08|475.33|473.03|475.38|473.08|475.27|472.97|11
1735929110000|2025-01-03 18:31:50|475.32|473.02|475.18|472.88|475.34|473.04|475.18|472.88|21
1735929120000|2025-01-03 18:32:00|475.2|472.9|475.24|472.94|475.28|472.98|475.18|472.88|14
1735929130000|2025-01-03 18:32:10|475.32|473.02|475.26|472.96|475.34|473.04|475.23|472.93|15
1735929140000|2025-01-03 18:32:20|475.23|472.93|475.28|472.98|475.3|473|475.23|472.93|22
1735929150000|2025-01-03 18:32:30|475.29|472.99|475.17|472.87|475.29|472.99|475.17|472.87|16
1735929160000|2025-01-03 18:32:40|475.2|472.9|475.06|472.76|475.23|472.93|475.06|472.76|11
1735929170000|2025-01-03 18:32:50|475.13|472.83|475.13|472.83|475.16|472.86|475.12|472.82|8
1735929180000|2025-01-03 18:33:00|475.16|472.86|475.14|472.84|475.27|472.97|475.12|472.82|18
1735929190000|2025-01-03 18:33:10|475.11|472.81|475.09|472.79|475.11|472.81|475.09|472.79|2
1735929200000|2025-01-03 18:33:20|475.11|472.81|475.14|472.84|475.14|472.84|475.11|472.81|2
1735929210000|2025-01-03 18:33:30|475.11|472.81|475.06|472.76|475.13|472.83|475.06|472.76|5
1735929220000|2025-01-03 18:33:40|475.05|472.75|475.05|472.75|475.07|472.77|475.02|472.72|17
1735929230000|2025-01-03 18:33:50|475.14|472.84|475.23|472.93|475.23|472.93|475.14|472.84|5
1735929240000|2025-01-03 18:34:00|475.24|472.94|475.25|472.95|475.31|473.01|475.23|472.93|8
1735929250000|2025-01-03 18:34:10|475.22|472.92|475.36|473.06|475.36|473.06|475.05|472.75|19
1735929260000|2025-01-03 18:34:20|475.37|473.07|475.32|473.02|475.37|473.07|475.3|473|5
1735929270000|2025-01-03 18:34:30|475.34|473.04|475.36|473.06|475.36|473.06|475.34|473.04|6
1735929280000|2025-01-03 18:34:40|475.42|473.12|475.47|473.17|475.54|473.24|475.42|473.12|17
1735929290000|2025-01-03 18:34:50|475.46|473.16|475.38|473.08|475.46|473.16|475.33|473.03|15
1735929300000|2025-01-03 18:35:00|475.37|473.07|475.29|472.99|475.39|473.09|475.29|472.99|17
1735929310000|2025-01-03 18:35:10|475.41|473.11|475.4|473.1|475.65|473.35|475.32|473.02|20
1735929320000|2025-01-03 18:35:20|475.39|473.09|475.37|473.07|475.44|473.14|475.36|473.06|16
1735929330000|2025-01-03 18:35:30|475.4|473.1|475.36|473.06|475.48|473.18|475.36|473.06|14
1735929340000|2025-01-03 18:35:40|475.45|473.15|475.37|473.07|475.45|473.15|475.37|473.07|6
1735929350000|2025-01-03 18:35:50|475.44|473.14|475.66|473.36|475.66|473.36|475.44|473.14|12
1735929360000|2025-01-03 18:36:00|475.65|473.35|475.76|473.46|475.76|473.46|475.62|473.32|9
1735929370000|2025-01-03 18:36:10|475.75|473.45|475.73|473.43|475.75|473.45|475.71|473.41|8
1735929380000|2025-01-03 18:36:20|475.74|473.44|475.62|473.32|475.74|473.44|475.62|473.32|12
1735929390000|2025-01-03 18:36:30|475.59|473.29|475.53|473.23|475.59|473.29|475.43|473.13|17
1735929400000|2025-01-03 18:36:40|475.49|473.19|475.47|473.17|475.49|473.19|475.47|473.17|2
1735929410000|2025-01-03 18:36:50|475.44|473.14|475.36|473.06|475.46|473.16|475.34|473.04|12
1735929420000|2025-01-03 18:37:00|475.37|473.07|475.27|472.97|475.4|473.1|475.27|472.97|17
1735929430000|2025-01-03 18:37:10|475.3|473|475.37|473.07|475.37|473.07|475.29|472.99|7
1735929440000|2025-01-03 18:37:20|475.49|473.19|475.57|473.27|475.6|473.3|475.48|473.18|15
1735929450000|2025-01-03 18:37:30|475.58|473.28|475.52|473.22|475.58|473.28|475.46|473.16|19
1735929460000|2025-01-03 18:37:40|475.55|473.25|475.49|473.19|475.55|473.25|475.45|473.15|15
1735929470000|2025-01-03 18:37:50|475.5|473.2|475.72|473.42|475.72|473.42|475.49|473.19|21
1735929480000|2025-01-03 18:38:00|475.67|473.37|475.65|473.35|475.69|473.39|475.64|473.34|12
1735929490000|2025-01-03 18:38:10|475.66|473.36|475.7|473.4|475.7|473.4|475.66|473.36|13
1735929500000|2025-01-03 18:38:20|475.69|473.39|475.76|473.46|475.76|473.46|475.68|473.38|7
1735929600000|2025-01-03 18:40:00|475.72|473.42|475.56|473.26|475.72|473.42|475.56|473.26|4
1735929610000|2025-01-03 18:40:10|475.59|473.29|475.61|473.31|475.62|473.32|475.56|473.26|10
1735929620000|2025-01-03 18:40:20|475.57|473.27|475.49|473.19|475.57|473.27|475.49|473.19|3
1735929630000|2025-01-03 18:40:30|475.53|473.23|475.51|473.21|475.53|473.23|475.51|473.21|2
1735929660000|2025-01-03 18:41:00|475.52|473.22|475.53|473.23|475.54|473.24|475.52|473.22|3
1735929670000|2025-01-03 18:41:10|475.54|473.24|475.48|473.18|475.6|473.3|475.48|473.18|15
1735929690000|2025-01-03 18:41:30|475.47|473.17|475.48|473.18|475.48|473.18|475.47|473.17|2
1735929700000|2025-01-03 18:41:40|475.34|473.04|475.24|472.94|475.34|473.04|475.21|472.91|10
1735929710000|2025-01-03 18:41:50|475.23|472.93|475.1|472.8|475.23|472.93|475.09|472.79|11
1735929720000|2025-01-03 18:42:00|475.09|472.79|475.1|472.8|475.2|472.9|475.09|472.79|11
1735929730000|2025-01-03 18:42:10|475.13|472.83|475.28|472.98|475.28|472.98|475.1|472.8|8
1735929740000|2025-01-03 18:42:20|475.27|472.97|475.39|473.09|475.45|473.15|475.27|472.97|14
1735929750000|2025-01-03 18:42:30|475.43|473.13|475.29|472.99|475.46|473.16|475.29|472.99|13
1735929770000|2025-01-03 18:42:50|475.26|472.96|475.24|472.94|475.26|472.96|475.21|472.91|8
1735929780000|2025-01-03 18:43:00|475.25|472.95|475.59|473.29|475.59|473.29|475.24|472.94|9
1735929790000|2025-01-03 18:43:10|475.64|473.34|475.69|473.39|475.69|473.39|475.64|473.34|2
1735929800000|2025-01-03 18:43:20|475.88|473.58|475.91|473.61|475.91|473.61|475.88|473.58|3
1735929860000|2025-01-03 18:44:20|475.9|473.6|475.89|473.59|475.9|473.6|475.89|473.59|2
1735929880000|2025-01-03 18:44:40|475.84|473.54|475.77|473.47|475.84|473.54|475.77|473.47|6
1735929890000|2025-01-03 18:44:50|475.68|473.38|475.55|473.25|475.68|473.38|475.55|473.25|3
1735929900000|2025-01-03 18:45:00|475.52|473.22|475.59|473.29|475.59|473.29|475.5|473.2|9
1735929910000|2025-01-03 18:45:10|475.64|473.34|475.88|473.58|475.88|473.58|475.64|473.34|7
1735929930000|2025-01-03 18:45:30|475.89|473.59|475.9|473.6|475.91|473.61|475.89|473.59|3
1735929950000|2025-01-03 18:45:50|475.84|473.54|475.81|473.51|475.84|473.54|475.78|473.48|6
1735929960000|2025-01-03 18:46:00|475.83|473.53|475.93|473.63|475.93|473.63|475.81|473.51|11
1735929990000|2025-01-03 18:46:30|475.95|473.65|475.97|473.67|475.97|473.67|475.95|473.65|2
1735930000000|2025-01-03 18:46:40|475.98|473.68|475.98|473.68|475.98|473.68|475.98|473.68|1
1735930030000|2025-01-03 18:47:10|476.12|473.82|476.14|473.84|476.14|473.84|476.12|473.82|2
1735930060000|2025-01-03 18:47:40|476.19|473.89|476.43|474.13|476.43|474.13|476.19|473.89|2
1735930080000|2025-01-03 18:48:00|476.34|474.04|476.31|474.01|476.35|474.05|476.3|474|5
1735930090000|2025-01-03 18:48:10|476.37|474.07|476.44|474.14|476.44|474.14|476.37|474.07|3
1735930160000|2025-01-03 18:49:20|476.47|474.17|476.47|474.17|476.47|474.17|476.47|474.17|1
1735930170000|2025-01-03 18:49:30|476.48|474.18|476.69|474.39|476.69|474.39|476.48|474.18|3
1735930200000|2025-01-03 18:50:00|476.65|474.35|476.58|474.28|476.65|474.35|476.58|474.28|3
1735930210000|2025-01-03 18:50:10|476.48|474.18|476.56|474.26|476.56|474.26|476.48|474.18|12
1735930220000|2025-01-03 18:50:20|476.6|474.3|476.69|474.39|476.69|474.39|476.58|474.28|5
1735930230000|2025-01-03 18:50:30|476.65|474.35|476.65|474.35|476.65|474.35|476.65|474.35|1
1735930240000|2025-01-03 18:50:40|476.63|474.33|476.48|474.18|476.63|474.33|476.48|474.18|4
1735930250000|2025-01-03 18:50:50|476.53|474.23|476.54|474.24|476.57|474.27|476.49|474.19|11
1735930260000|2025-01-03 18:51:00|476.51|474.21|476.47|474.17|476.54|474.24|476.47|474.17|6
1735930270000|2025-01-03 18:51:10|476.4|474.1|476.26|473.96|476.4|474.1|476.24|473.94|7
1735930280000|2025-01-03 18:51:20|476.31|474.01|476.21|473.91|476.31|474.01|476.21|473.91|5
1735930300000|2025-01-03 18:51:40|476.18|473.88|476.12|473.82|476.18|473.88|476.12|473.82|2
1735930320000|2025-01-03 18:52:00|476|473.7|475.97|473.67|476|473.7|475.97|473.67|2
1735930330000|2025-01-03 18:52:10|475.95|473.65|475.92|473.62|475.95|473.65|475.92|473.62|3
1735930340000|2025-01-03 18:52:20|475.9|473.6|475.64|473.34|475.9|473.6|475.64|473.34|9
1735930350000|2025-01-03 18:52:30|475.57|473.27|475.58|473.28|475.58|473.28|475.48|473.18|8
1735930360000|2025-01-03 18:52:40|475.63|473.33|475.72|473.42|475.74|473.44|475.63|473.33|4
1735930370000|2025-01-03 18:52:50|475.71|473.41|475.71|473.41|475.71|473.41|475.71|473.41|1
1735930380000|2025-01-03 18:53:00|475.68|473.38|475.85|473.55|475.85|473.55|475.68|473.38|6
1735930410000|2025-01-03 18:53:30|475.88|473.58|476|473.7|476|473.7|475.88|473.58|3
1735930420000|2025-01-03 18:53:40|475.99|473.69|475.81|473.51|475.99|473.69|475.81|473.51|8
1735930430000|2025-01-03 18:53:50|475.82|473.52|475.72|473.42|475.82|473.52|475.72|473.42|7
1735930440000|2025-01-03 18:54:00|475.76|473.46|475.91|473.61|475.91|473.61|475.76|473.46|14
1735930450000|2025-01-03 18:54:10|475.96|473.66|475.96|473.66|475.96|473.66|475.96|473.66|1
1735930470000|2025-01-03 18:54:30|476.03|473.73|476.1|473.8|476.12|473.82|476.03|473.73|11
1735930480000|2025-01-03 18:54:40|476.11|473.81|476.11|473.81|476.12|473.82|476.1|473.8|5
1735930490000|2025-01-03 18:54:50|476.09|473.79|476.1|473.8|476.11|473.81|476.09|473.79|6
1735930500000|2025-01-03 18:55:00|476.11|473.81|476|473.7|476.12|473.82|476|473.7|14
1735930510000|2025-01-03 18:55:10|475.99|473.69|475.82|473.52|475.99|473.69|475.8|473.5|21
1735930520000|2025-01-03 18:55:20|475.84|473.54|475.77|473.47|475.92|473.62|475.77|473.47|13
1735930530000|2025-01-03 18:55:30|475.76|473.46|475.76|473.46|475.77|473.47|475.76|473.46|3
1735930540000|2025-01-03 18:55:40|475.77|473.47|475.72|473.42|475.79|473.49|475.72|473.42|11
1735930550000|2025-01-03 18:55:50|475.74|473.44|475.69|473.39|475.74|473.44|475.68|473.38|8
1735930560000|2025-01-03 18:56:00|475.68|473.38|475.56|473.26|475.69|473.39|475.56|473.26|13
1735930570000|2025-01-03 18:56:10|475.58|473.28|475.56|473.26|475.65|473.35|475.56|473.26|9
1735930580000|2025-01-03 18:56:20|475.59|473.29|475.57|473.27|475.6|473.3|475.56|473.26|17
1735930590000|2025-01-03 18:56:30|475.58|473.28|475.56|473.26|475.59|473.29|475.56|473.26|12
1735930600000|2025-01-03 18:56:40|475.55|473.25|475.56|473.26|475.56|473.26|475.55|473.25|2
1735930620000|2025-01-03 18:57:00|475.63|473.33|475.64|473.34|475.65|473.35|475.63|473.33|8
1735930630000|2025-01-03 18:57:10|475.65|473.35|475.71|473.41|475.74|473.44|475.64|473.34|13
1735930640000|2025-01-03 18:57:20|475.68|473.38|475.62|473.32|475.68|473.38|475.59|473.29|9
1735930650000|2025-01-03 18:57:30|475.67|473.37|475.66|473.36|475.74|473.44|475.63|473.33|14
1735930660000|2025-01-03 18:57:40|475.64|473.34|475.63|473.33|475.66|473.36|475.58|473.28|18
1735930670000|2025-01-03 18:57:50|475.64|473.34|475.44|473.14|475.64|473.34|475.44|473.14|12
1735930680000|2025-01-03 18:58:00|475.45|473.15|475.56|473.26|475.66|473.36|475.45|473.15|11
1735930690000|2025-01-03 18:58:10|475.58|473.28|475.62|473.32|475.63|473.33|475.58|473.28|16
1735930700000|2025-01-03 18:58:20|475.61|473.31|475.66|473.36|475.66|473.36|475.6|473.3|13
1735930720000|2025-01-03 18:58:40|475.68|473.38|475.7|473.4|475.7|473.4|475.68|473.38|2
1735930730000|2025-01-03 18:58:50|475.68|473.38|475.51|473.21|475.68|473.38|475.46|473.16|7
1735930740000|2025-01-03 18:59:00|475.54|473.24|475.89|473.59|475.9|473.6|475.54|473.24|11
1735930750000|2025-01-03 18:59:10|475.88|473.58|475.87|473.57|475.88|473.58|475.87|473.57|2
1735930760000|2025-01-03 18:59:20|475.88|473.58|475.96|473.66|476.02|473.72|475.88|473.58|8
1735930770000|2025-01-03 18:59:30|476.01|473.71|475.7|473.4|476.01|473.71|475.7|473.4|13
1735930780000|2025-01-03 18:59:40|475.64|473.34|475.71|473.41|475.71|473.41|475.56|473.26|20
1735930790000|2025-01-03 18:59:50|475.69|473.39|475.69|473.39|475.7|473.4|475.66|473.36|12
1735930800000|2025-01-03 19:00:00|475.68|473.38|475.73|473.43|475.73|473.43|475.59|473.29|22
1735930810000|2025-01-03 19:00:10|475.69|473.39|475.89|473.59|475.89|473.59|475.69|473.39|17
1735930820000|2025-01-03 19:00:20|475.88|473.58|475.85|473.55|475.88|473.58|475.79|473.49|12
1735930830000|2025-01-03 19:00:30|475.87|473.57|475.92|473.62|475.95|473.65|475.87|473.57|7
1735930840000|2025-01-03 19:00:40|475.99|473.69|476.09|473.79|476.09|473.79|475.93|473.63|16
1735930850000|2025-01-03 19:00:50|476.07|473.77|476|473.7|476.07|473.77|476|473.7|10
1735930860000|2025-01-03 19:01:00|475.99|473.69|476.09|473.79|476.09|473.79|475.96|473.66|7
1735930870000|2025-01-03 19:01:10|476.06|473.76|476|473.7|476.06|473.76|476|473.7|9
1735930880000|2025-01-03 19:01:20|476.02|473.72|475.98|473.68|476.02|473.72|475.9|473.6|15
1735930890000|2025-01-03 19:01:30|475.97|473.67|475.65|473.35|475.97|473.67|475.64|473.34|17
1735930900000|2025-01-03 19:01:40|475.62|473.32|475.65|473.35|475.68|473.38|475.57|473.27|18
1735930910000|2025-01-03 19:01:50|475.64|473.34|475.7|473.4|475.81|473.51|475.64|473.34|24
1735930920000|2025-01-03 19:02:00|475.71|473.41|475.78|473.48|475.83|473.53|475.71|473.41|20
1735930930000|2025-01-03 19:02:10|475.74|473.44|475.84|473.54|475.84|473.54|475.74|473.44|9
1735930940000|2025-01-03 19:02:20|475.83|473.53|475.76|473.46|475.98|473.68|475.76|473.46|17
1735930950000|2025-01-03 19:02:30|475.78|473.48|475.34|473.04|475.82|473.52|475.2|472.9|33
1735930960000|2025-01-03 19:02:40|475.32|473.02|475.28|472.98|475.36|473.06|475.27|472.97|12
1735930970000|2025-01-03 19:02:50|475.3|473|475.14|472.84|475.33|473.03|475.14|472.84|13
1735930980000|2025-01-03 19:03:00|475.17|472.87|475.34|473.04|475.34|473.04|475.15|472.85|19
1735930990000|2025-01-03 19:03:10|475.38|473.08|475.27|472.97|475.38|473.08|475.21|472.91|15
1735931000000|2025-01-03 19:03:20|475.3|473|475.35|473.05|475.36|473.06|475.28|472.98|17
1735931010000|2025-01-03 19:03:30|475.34|473.04|475.18|472.88|475.34|473.04|475.18|472.88|8
1735931020000|2025-01-03 19:03:40|475.21|472.91|475.38|473.08|475.42|473.12|475.21|472.91|16
1735931030000|2025-01-03 19:03:50|475.37|473.07|475.34|473.04|475.37|473.07|475.34|473.04|3
1735931040000|2025-01-03 19:04:00|475.42|473.12|475.46|473.16|475.46|473.16|475.42|473.12|2
1735931050000|2025-01-03 19:04:10|475.52|473.22|475.58|473.28|475.58|473.28|475.52|473.22|3
1735931060000|2025-01-03 19:04:20|475.57|473.27|475.56|473.26|475.57|473.27|475.55|473.25|3
1735931070000|2025-01-03 19:04:30|475.58|473.28|475.54|473.24|475.58|473.28|475.45|473.15|20
1735931080000|2025-01-03 19:04:40|475.55|473.25|475.59|473.29|475.6|473.3|475.49|473.19|9
1735931090000|2025-01-03 19:04:50|475.57|473.27|475.56|473.26|475.57|473.27|475.55|473.25|6
1735931100000|2025-01-03 19:05:00|475.57|473.27|475.57|473.27|475.58|473.28|475.53|473.23|16
1735931110000|2025-01-03 19:05:10|475.56|473.26|475.61|473.31|475.61|473.31|475.55|473.25|9
1735931120000|2025-01-03 19:05:20|475.66|473.36|475.75|473.45|475.75|473.45|475.66|473.36|5
1735931130000|2025-01-03 19:05:30|475.71|473.41|475.63|473.33|475.71|473.41|475.63|473.33|7
1735931140000|2025-01-03 19:05:40|475.59|473.29|475.63|473.33|475.63|473.33|475.59|473.29|12
1735931150000|2025-01-03 19:05:50|475.56|473.26|475.57|473.27|475.57|473.27|475.55|473.25|4
1735931160000|2025-01-03 19:06:00|475.58|473.28|475.69|473.39|475.69|473.39|475.58|473.28|13
1735931170000|2025-01-03 19:06:10|475.7|473.4|475.75|473.45|475.75|473.45|475.7|473.4|3
1735931290000|2025-01-03 19:08:10|475.79|473.49|476.21|473.91|476.21|473.91|475.79|473.49|7
1735931300000|2025-01-03 19:08:20|476.27|473.97|476.56|474.26|476.56|474.26|476.27|473.97|4
1735931340000|2025-01-03 19:09:00|476.53|474.23|476.52|474.22|476.53|474.23|476.52|474.22|2
1735931360000|2025-01-03 19:09:20|476.53|474.23|476.56|474.26|476.56|474.26|476.53|474.23|3
1735931370000|2025-01-03 19:09:30|476.53|474.23|476.55|474.25|476.56|474.26|476.5|474.2|9
1735931390000|2025-01-03 19:09:50|476.56|474.26|476.56|474.26|476.56|474.26|476.56|474.26|1
1735931440000|2025-01-03 19:10:40|476.57|474.27|476.82|474.52|476.99|474.69|476.57|474.27|9
1735931450000|2025-01-03 19:10:50|476.78|474.48|476.77|474.47|476.82|474.52|476.75|474.45|9
1735931460000|2025-01-03 19:11:00|476.8|474.5|476.96|474.66|477.03|474.73|476.8|474.5|15
1735931480000|2025-01-03 19:11:20|476.94|474.64|476.78|474.48|476.94|474.64|476.78|474.48|3
1735931490000|2025-01-03 19:11:30|476.89|474.59|476.96|474.66|476.98|474.68|476.89|474.59|5
1735931500000|2025-01-03 19:11:40|476.97|474.67|476.96|474.66|477|474.7|476.96|474.66|4
1735931520000|2025-01-03 19:12:00|476.93|474.63|476.67|474.37|476.93|474.63|476.67|474.37|11
1735931530000|2025-01-03 19:12:10|476.66|474.36|476.61|474.31|476.66|474.36|476.61|474.31|3
1735931540000|2025-01-03 19:12:20|476.62|474.32|476.76|474.46|476.79|474.49|476.62|474.32|8
1735931550000|2025-01-03 19:12:30|476.77|474.47|476.76|474.46|476.77|474.47|476.76|474.46|4
1735931560000|2025-01-03 19:12:40|476.75|474.45|476.76|474.46|476.77|474.47|476.75|474.45|4
1735931570000|2025-01-03 19:12:50|476.75|474.45|476.62|474.32|476.76|474.46|476.62|474.32|10
1735931580000|2025-01-03 19:13:00|476.63|474.33|476.66|474.36|476.71|474.41|476.62|474.32|22
1735931590000|2025-01-03 19:13:10|476.72|474.42|476.72|474.42|476.77|474.47|476.7|474.4|13
1735931600000|2025-01-03 19:13:20|476.71|474.41|476.74|474.44|476.78|474.48|476.65|474.35|9
1735931610000|2025-01-03 19:13:30|476.73|474.43|476.75|474.45|476.75|474.45|476.73|474.43|11
1735931620000|2025-01-03 19:13:40|476.74|474.44|476.74|474.44|476.75|474.45|476.74|474.44|9
1735931630000|2025-01-03 19:13:50|476.75|474.45|476.87|474.57|477|474.7|476.74|474.44|19
1735931640000|2025-01-03 19:14:00|476.86|474.56|477.11|474.81|477.11|474.81|476.86|474.56|19
1735931650000|2025-01-03 19:14:10|477.1|474.8|477.08|474.78|477.11|474.81|477.08|474.78|7
1735931660000|2025-01-03 19:14:20|477.09|474.79|477.09|474.79|477.1|474.8|477.06|474.76|10
1735931670000|2025-01-03 19:14:30|477.08|474.78|477.11|474.81|477.11|474.81|477.07|474.77|9
1735931720000|2025-01-03 19:15:20|477.07|474.77|477.11|474.81|477.11|474.81|477.02|474.72|10
1735931730000|2025-01-03 19:15:30|477.07|474.77|476.99|474.69|477.07|474.77|476.99|474.69|9
1735931740000|2025-01-03 19:15:40|476.98|474.68|477.1|474.8|477.1|474.8|476.98|474.68|15
1735931750000|2025-01-03 19:15:50|477.09|474.79|477.06|474.76|477.09|474.79|477.05|474.75|11
1735931760000|2025-01-03 19:16:00|477.04|474.74|476.98|474.68|477.04|474.74|476.98|474.68|7
1735931770000|2025-01-03 19:16:10|476.96|474.66|476.91|474.61|476.98|474.68|476.9|474.6|9
1735931780000|2025-01-03 19:16:20|476.9|474.6|477|474.7|477.11|474.81|476.77|474.47|14
1735931790000|2025-01-03 19:16:30|477.04|474.74|477|474.7|477.1|474.8|476.96|474.66|16
1735931800000|2025-01-03 19:16:40|476.96|474.66|477.01|474.71|477.05|474.75|476.96|474.66|13
1735931810000|2025-01-03 19:16:50|477.03|474.73|477.11|474.81|477.11|474.81|477.01|474.71|16
1735931820000|2025-01-03 19:17:00|477.24|474.94|477.23|474.93|477.25|474.95|477.21|474.91|16
1735931830000|2025-01-03 19:17:10|477.22|474.92|477.13|474.83|477.22|474.92|477.12|474.82|11
1735931840000|2025-01-03 19:17:20|477.14|474.84|477.16|474.86|477.16|474.86|477.14|474.84|5
1735931850000|2025-01-03 19:17:30|477.26|474.96|477.32|475.02|477.34|475.04|477.26|474.96|15
1735931860000|2025-01-03 19:17:40|477.33|475.03|477.3|475|477.39|475.09|477.3|475|13
1735931870000|2025-01-03 19:17:50|477.31|475.01|477.66|475.36|477.66|475.36|477.31|475.01|12
1735931980000|2025-01-03 19:19:40|477.67|475.37|477.67|475.37|477.67|475.37|477.67|475.37|1
1735931990000|2025-01-03 19:19:50|477.68|475.38|477.68|475.38|477.68|475.38|477.68|475.38|1
1735932000000|2025-01-03 19:20:00|477.71|475.41|477.69|475.39|477.74|475.44|477.69|475.39|12
1735932020000|2025-01-03 19:20:20|477.66|475.36|477.72|475.42|477.75|475.45|477.59|475.29|16
1735932030000|2025-01-03 19:20:30|477.66|475.36|477.46|475.16|477.66|475.36|477.46|475.16|12
1735932040000|2025-01-03 19:20:40|477.52|475.22|477.35|475.05|477.54|475.24|477.31|475.01|18
1735932050000|2025-01-03 19:20:50|477.34|475.04|477.31|475.01|477.34|475.04|477.26|474.96|8
1735932060000|2025-01-03 19:21:00|477.29|474.99|477.31|475.01|477.31|475.01|477.26|474.96|15
1735932070000|2025-01-03 19:21:10|477.32|475.02|477.29|474.99|477.33|475.03|477.28|474.98|10
1735932080000|2025-01-03 19:21:20|477.3|475|477.26|474.96|477.3|475|477.22|474.92|17
1735932090000|2025-01-03 19:21:30|477.27|474.97|477.55|475.25|477.62|475.32|477.27|474.97|12
1735932100000|2025-01-03 19:21:40|477.53|475.23|477.46|475.16|477.53|475.23|477.46|475.16|18
1735932120000|2025-01-03 19:22:00|477.42|475.12|477.39|475.09|477.46|475.16|477.37|475.07|19
1735932130000|2025-01-03 19:22:10|477.35|475.05|477.26|474.96|477.38|475.08|477.26|474.96|21
1735932140000|2025-01-03 19:22:20|477.27|474.97|477.27|474.97|477.27|474.97|477.26|474.96|5
1735932160000|2025-01-03 19:22:40|477.34|475.04|477.35|475.05|477.4|475.1|477.32|475.02|17
1735932170000|2025-01-03 19:22:50|477.33|475.03|477.31|475.01|477.39|475.09|477.31|475.01|26
1735932180000|2025-01-03 19:23:00|477.29|474.99|477.2|474.9|477.29|474.99|477.2|474.9|12
1735932190000|2025-01-03 19:23:10|477.19|474.89|476.8|474.5|477.19|474.89|476.79|474.49|17
1735932200000|2025-01-03 19:23:20|476.79|474.49|476.47|474.17|476.79|474.49|476.44|474.14|30
1735932210000|2025-01-03 19:23:30|476.45|474.15|476.48|474.18|476.53|474.23|476.45|474.15|18
1735932220000|2025-01-03 19:23:40|476.47|474.17|476.23|473.93|476.47|474.17|476.22|473.92|25
1735932230000|2025-01-03 19:23:50|476.24|473.94|476.21|473.91|476.26|473.96|476.07|473.77|19
1735932240000|2025-01-03 19:24:00|476.22|473.92|476.26|473.96|476.37|474.07|476.2|473.9|18
1735932250000|2025-01-03 19:24:10|476.25|473.95|476.35|474.05|476.35|474.05|476.25|473.95|17
1735932260000|2025-01-03 19:24:20|476.42|474.12|476.33|474.03|476.42|474.12|476.33|474.03|9
1735932270000|2025-01-03 19:24:30|476.29|473.99|476.22|473.92|476.29|473.99|476.15|473.85|17
1735932280000|2025-01-03 19:24:40|476.19|473.89|476.16|473.86|476.2|473.9|476.16|473.86|8
1735932290000|2025-01-03 19:24:50|476.14|473.84|476.23|473.93|476.24|473.94|476.13|473.83|19
1735932300000|2025-01-03 19:25:00|476.28|473.98|476.35|474.05|476.46|474.16|476.28|473.98|17
1735932310000|2025-01-03 19:25:10|476.32|474.02|476.23|473.93|476.32|474.02|476.2|473.9|8
1735932320000|2025-01-03 19:25:20|476.19|473.89|476.11|473.81|476.2|473.9|476.1|473.8|10
1735932330000|2025-01-03 19:25:30|476.1|473.8|476.13|473.83|476.16|473.86|476.1|473.8|10
1735932340000|2025-01-03 19:25:40|476.17|473.87|476.32|474.02|476.35|474.05|476.13|473.83|9
1735932350000|2025-01-03 19:25:50|476.34|474.04|476.47|474.17|476.48|474.18|476.32|474.02|15
1735932360000|2025-01-03 19:26:00|476.43|474.13|476.41|474.11|476.45|474.15|476.41|474.11|8
1735932370000|2025-01-03 19:26:10|476.42|474.12|476.22|473.92|476.43|474.13|476.22|473.92|20
1735932380000|2025-01-03 19:26:20|476.17|473.87|476.22|473.92|476.22|473.92|476.17|473.87|10
1735932390000|2025-01-03 19:26:30|476.19|473.89|476.11|473.81|476.2|473.9|476.06|473.76|11
1735932400000|2025-01-03 19:26:40|476.16|473.86|476.36|474.06|476.39|474.09|476.11|473.81|8
1735932410000|2025-01-03 19:26:50|476.31|474.01|476.41|474.11|476.41|474.11|476.28|473.98|14
1735932420000|2025-01-03 19:27:00|476.36|474.06|476.38|474.08|476.38|474.08|476.28|473.98|9
1735932430000|2025-01-03 19:27:10|476.41|474.11|476.59|474.29|476.62|474.32|476.41|474.11|12
1735932440000|2025-01-03 19:27:20|476.6|474.3|476.63|474.33|476.63|474.33|476.6|474.3|3
1735932450000|2025-01-03 19:27:30|476.62|474.32|476.63|474.33|476.65|474.35|476.59|474.29|20
1735932460000|2025-01-03 19:27:40|476.62|474.32|476.69|474.39|476.73|474.43|476.62|474.32|15
1735932470000|2025-01-03 19:27:50|476.7|474.4|476.7|474.4|476.7|474.4|476.69|474.39|3
1735932480000|2025-01-03 19:28:00|476.71|474.41|476.72|474.42|476.73|474.43|476.7|474.4|18
1735932490000|2025-01-03 19:28:10|476.73|474.43|476.71|474.41|476.8|474.5|476.71|474.41|12
1735932500000|2025-01-03 19:28:20|476.72|474.42|476.75|474.45|476.75|474.45|476.72|474.42|3
1735932510000|2025-01-03 19:28:30|476.68|474.38|476.52|474.22|476.68|474.38|476.5|474.2|14
1735932520000|2025-01-03 19:28:40|476.51|474.21|476.49|474.19|476.53|474.23|476.44|474.14|13
1735932530000|2025-01-03 19:28:50|476.47|474.17|476.35|474.05|476.47|474.17|476.32|474.02|10
1735932550000|2025-01-03 19:29:10|476.45|474.15|476.57|474.27|476.66|474.36|476.45|474.15|11
1735932560000|2025-01-03 19:29:20|476.52|474.22|476.58|474.28|476.58|474.28|476.51|474.21|20
1735932570000|2025-01-03 19:29:30|476.57|474.27|476.59|474.29|476.66|474.36|476.52|474.22|16
1735932580000|2025-01-03 19:29:40|476.63|474.33|476.6|474.3|476.63|474.33|476.57|474.27|10
1735932600000|2025-01-03 19:30:00|476.67|474.37|476.69|474.39|476.69|474.39|476.66|474.36|7
1735932610000|2025-01-03 19:30:10|476.67|474.37|476.71|474.41|476.73|474.43|476.65|474.35|9
1735932620000|2025-01-03 19:30:20|476.72|474.42|476.8|474.5|476.86|474.56|476.72|474.42|8
1735932630000|2025-01-03 19:30:30|476.81|474.51|476.99|474.69|476.99|474.69|476.81|474.51|9
1735932640000|2025-01-03 19:30:40|476.97|474.67|476.98|474.68|477.08|474.78|476.97|474.67|10
1735932650000|2025-01-03 19:30:50|477.03|474.73|477.09|474.79|477.11|474.81|476.99|474.69|13
1735932660000|2025-01-03 19:31:00|477.1|474.8|477.11|474.81|477.11|474.81|477.1|474.8|4
1735932670000|2025-01-03 19:31:10|477.12|474.82|477.31|475.01|477.31|475.01|477.12|474.82|6
1735932680000|2025-01-03 19:31:20|477.32|475.02|477.38|475.08|477.44|475.14|477.32|475.02|13
1735932690000|2025-01-03 19:31:30|477.3|475|477.23|474.93|477.32|475.02|477.22|474.92|21
1735932700000|2025-01-03 19:31:40|477.25|474.95|477.03|474.73|477.25|474.95|476.95|474.65|23
1735932710000|2025-01-03 19:31:50|477.01|474.71|476.94|474.64|477.03|474.73|476.93|474.63|26
1735932720000|2025-01-03 19:32:00|476.97|474.67|477.19|474.89|477.2|474.9|476.91|474.61|23
1735932730000|2025-01-03 19:32:10|477.21|474.91|477.36|475.06|477.4|475.1|477.21|474.91|20
1735932740000|2025-01-03 19:32:20|477.34|475.04|476.94|474.64|477.34|475.04|476.87|474.57|20
1735932750000|2025-01-03 19:32:30|476.92|474.62|476.72|474.42|476.93|474.63|476.71|474.41|11
1735932760000|2025-01-03 19:32:40|476.73|474.43|476.75|474.45|476.75|474.45|476.72|474.42|5
1735932770000|2025-01-03 19:32:50|476.87|474.57|476.88|474.58|476.88|474.58|476.87|474.57|4
1735932780000|2025-01-03 19:33:00|476.89|474.59|477.08|474.78|477.11|474.81|476.82|474.52|17
1735932790000|2025-01-03 19:33:10|477.11|474.81|477.08|474.78|477.11|474.81|477.04|474.74|9
1735932800000|2025-01-03 19:33:20|477.11|474.81|477.1|474.8|477.11|474.81|477.08|474.78|10
1735932810000|2025-01-03 19:33:30|477.12|474.82|477.24|474.94|477.24|474.94|477.1|474.8|4
1735932820000|2025-01-03 19:33:40|477.22|474.92|477.23|474.93|477.25|474.95|477.22|474.92|14
1735932830000|2025-01-03 19:33:50|477.19|474.89|477.3|475|477.32|475.02|477.19|474.89|16
1735932840000|2025-01-03 19:34:00|477.26|474.96|477.32|475.02|477.35|475.05|477.26|474.96|14
1735932850000|2025-01-03 19:34:10|477.29|474.99|477.04|474.74|477.33|475.03|477.04|474.74|24
1735932860000|2025-01-03 19:34:20|477.05|474.75|477.08|474.78|477.11|474.81|477.01|474.71|21
1735932870000|2025-01-03 19:34:30|477.09|474.79|477.03|474.73|477.11|474.81|477.03|474.73|18
1735932880000|2025-01-03 19:34:40|477.02|474.72|476.85|474.55|477.02|474.72|476.85|474.55|24
1735932890000|2025-01-03 19:34:50|476.88|474.58|476.96|474.66|476.96|474.66|476.88|474.58|17
1735932900000|2025-01-03 19:35:00|476.95|474.65|476.77|474.47|476.95|474.65|476.77|474.47|20
1735932910000|2025-01-03 19:35:10|476.76|474.46|476.61|474.31|476.77|474.47|476.61|474.31|23
1735932920000|2025-01-03 19:35:20|476.55|474.25|476.41|474.11|476.55|474.25|476.41|474.11|23
1735932930000|2025-01-03 19:35:30|476.42|474.12|476.55|474.25|476.55|474.25|476.42|474.12|7
1735932940000|2025-01-03 19:35:40|476.56|474.26|476.43|474.13|476.56|474.26|476.42|474.12|23
1735932950000|2025-01-03 19:35:50|476.36|474.06|476.07|473.77|476.36|474.06|476.03|473.73|19
1735932960000|2025-01-03 19:36:00|476.1|473.8|476.16|473.86|476.16|473.86|476.06|473.76|14
1735932970000|2025-01-03 19:36:10|476.22|473.92|476.17|473.87|476.22|473.92|476.13|473.83|11
1735932980000|2025-01-03 19:36:20|476.16|473.86|476.18|473.88|476.19|473.89|476.13|473.83|13
1735932990000|2025-01-03 19:36:30|476.21|473.91|476.22|473.92|476.24|473.94|476.16|473.86|12
1735933000000|2025-01-03 19:36:40|476.23|473.93|476.16|473.86|476.23|473.93|476.13|473.83|3
1735933010000|2025-01-03 19:36:50|476.27|473.97|476.25|473.95|476.36|474.06|476.25|473.95|16
1735933020000|2025-01-03 19:37:00|476.24|473.94|476.31|474.01|476.33|474.03|476.22|473.92|21
1735933030000|2025-01-03 19:37:10|476.32|474.02|476.35|474.05|476.37|474.07|476.31|474.01|13
1735933040000|2025-01-03 19:37:20|476.36|474.06|476.52|474.22|476.52|474.22|476.34|474.04|19
1735933050000|2025-01-03 19:37:30|476.53|474.23|476.36|474.06|476.53|474.23|476.35|474.05|18
1735933060000|2025-01-03 19:37:40|476.33|474.03|476.33|474.03|476.33|474.03|476.33|474.03|1
1735933070000|2025-01-03 19:37:50|476.35|474.05|476.34|474.04|476.36|474.06|476.32|474.02|11
1735933080000|2025-01-03 19:38:00|476.36|474.06|476.12|473.82|476.36|474.06|476.11|473.81|23
1735933090000|2025-01-03 19:38:10|476.11|473.81|476.2|473.9|476.22|473.92|476.1|473.8|10
1735933100000|2025-01-03 19:38:20|476.21|473.91|476.19|473.89|476.21|473.91|476.12|473.82|8
1735933110000|2025-01-03 19:38:30|476.21|473.91|476.24|473.94|476.27|473.97|476.14|473.84|21
1735933120000|2025-01-03 19:38:40|476.23|473.93|476.39|474.09|476.39|474.09|476.23|473.93|13
1735933130000|2025-01-03 19:38:50|476.4|474.1|476.36|474.06|476.41|474.11|476.35|474.05|15
1735933140000|2025-01-03 19:39:00|476.35|474.05|476.14|473.84|476.36|474.06|476.14|473.84|18
1735933150000|2025-01-03 19:39:10|476.17|473.87|476.26|473.96|476.26|473.96|476.17|473.87|19
1735933160000|2025-01-03 19:39:20|476.25|473.95|476.23|473.93|476.26|473.96|476.19|473.89|14
1735933170000|2025-01-03 19:39:30|476.22|473.92|476.25|473.95|476.25|473.95|476.22|473.92|9
1735933180000|2025-01-03 19:39:40|476.33|474.03|476.39|474.09|476.4|474.1|476.33|474.03|10
1735933190000|2025-01-03 19:39:50|476.38|474.08|476.47|474.17|476.6|474.3|476.37|474.07|17
1735933200000|2025-01-03 19:40:00|476.49|474.19|476.65|474.35|476.66|474.36|476.41|474.11|15
1735933210000|2025-01-03 19:40:10|476.66|474.36|476.74|474.44|476.78|474.48|476.66|474.36|24
1735933220000|2025-01-03 19:40:20|476.75|474.45|476.79|474.49|476.79|474.49|476.75|474.45|12
1735933250000|2025-01-03 19:40:50|476.84|474.54|476.87|474.57|476.88|474.58|476.84|474.54|10
1735933260000|2025-01-03 19:41:00|476.86|474.56|476.76|474.46|476.86|474.56|476.72|474.42|14
1735933270000|2025-01-03 19:41:10|476.77|474.47|476.74|474.44|476.77|474.47|476.69|474.39|12
1735933280000|2025-01-03 19:41:20|476.75|474.45|476.75|474.45|476.75|474.45|476.74|474.44|3
1735933290000|2025-01-03 19:41:30|476.76|474.46|476.76|474.46|476.76|474.46|476.72|474.42|16
1735933300000|2025-01-03 19:41:40|476.75|474.45|476.76|474.46|476.77|474.47|476.73|474.43|17
1735933310000|2025-01-03 19:41:50|476.77|474.47|476.77|474.47|476.77|474.47|476.73|474.43|11
1735933320000|2025-01-03 19:42:00|476.84|474.54|476.85|474.55|476.92|474.62|476.84|474.54|15
1735933330000|2025-01-03 19:42:10|476.86|474.56|476.93|474.63|476.94|474.64|476.82|474.52|17
1735933340000|2025-01-03 19:42:20|476.94|474.64|476.95|474.65|476.96|474.66|476.91|474.61|10
1735933350000|2025-01-03 19:42:30|476.94|474.64|476.94|474.64|476.94|474.64|476.93|474.63|3
1735933360000|2025-01-03 19:42:40|476.93|474.63|476.94|474.64|476.94|474.64|476.91|474.61|17
1735933370000|2025-01-03 19:42:50|476.92|474.62|476.97|474.67|477.02|474.72|476.92|474.62|13
1735933380000|2025-01-03 19:43:00|476.94|474.64|476.97|474.67|476.98|474.68|476.9|474.6|14
1735933390000|2025-01-03 19:43:10|476.96|474.66|476.95|474.65|476.98|474.68|476.94|474.64|11
1735933400000|2025-01-03 19:43:20|476.96|474.66|476.96|474.66|476.96|474.66|476.9|474.6|13
1735933410000|2025-01-03 19:43:30|476.97|474.67|476.96|474.66|476.98|474.68|476.93|474.63|11
1735933420000|2025-01-03 19:43:40|477.02|474.72|476.97|474.67|477.06|474.76|476.95|474.65|15
1735933430000|2025-01-03 19:43:50|476.96|474.66|476.95|474.65|476.98|474.68|476.92|474.62|10
1735933440000|2025-01-03 19:44:00|476.92|474.62|476.76|474.46|476.95|474.65|476.76|474.46|21
1735933450000|2025-01-03 19:44:10|476.77|474.47|476.83|474.53|476.89|474.59|476.77|474.47|9
1735933460000|2025-01-03 19:44:20|476.81|474.51|476.84|474.54|476.94|474.64|476.81|474.51|16
1735933470000|2025-01-03 19:44:30|476.85|474.55|476.86|474.56|476.86|474.56|476.84|474.54|9
1735933480000|2025-01-03 19:44:40|476.87|474.57|476.87|474.57|476.87|474.57|476.82|474.52|7
1735933490000|2025-01-03 19:44:50|476.94|474.64|476.91|474.61|476.99|474.69|476.91|474.61|6
1735933500000|2025-01-03 19:45:00|476.92|474.62|476.74|474.44|476.92|474.62|476.74|474.44|16
1735933510000|2025-01-03 19:45:10|476.76|474.46|476.61|474.31|476.76|474.46|476.61|474.31|14
1735933520000|2025-01-03 19:45:20|476.56|474.26|476.42|474.12|476.56|474.26|476.4|474.1|14
1735933530000|2025-01-03 19:45:30|476.49|474.19|476.48|474.18|476.49|474.19|476.45|474.15|10
1735933540000|2025-01-03 19:45:40|476.49|474.19|476.56|474.26|476.6|474.3|476.49|474.19|6
1735933550000|2025-01-03 19:45:50|476.58|474.28|476.67|474.37|476.67|474.37|476.57|474.27|18
1735933560000|2025-01-03 19:46:00|476.66|474.36|476.65|474.35|476.68|474.38|476.65|474.35|8
1735933570000|2025-01-03 19:46:10|476.66|474.36|476.76|474.46|476.76|474.46|476.64|474.34|13
1735933590000|2025-01-03 19:46:30|476.84|474.54|476.85|474.55|476.85|474.55|476.79|474.49|8
1735933600000|2025-01-03 19:46:40|476.83|474.53|476.77|474.47|476.86|474.56|476.75|474.45|11
1735933620000|2025-01-03 19:47:00|476.68|474.38|476.68|474.38|476.71|474.41|476.66|474.36|7
1735933640000|2025-01-03 19:47:20|476.76|474.46|476.73|474.43|476.8|474.5|476.71|474.41|13
1735933650000|2025-01-03 19:47:30|476.74|474.44|476.78|474.48|476.79|474.49|476.74|474.44|6
1735933660000|2025-01-03 19:47:40|476.66|474.36|476.36|474.06|476.66|474.36|476.36|474.06|16
1735933670000|2025-01-03 19:47:50|476.35|474.05|476.24|473.94|476.35|474.05|476.14|473.84|21
1735933680000|2025-01-03 19:48:00|476.26|473.96|476.29|473.99|476.32|474.02|476.21|473.91|21
1735933690000|2025-01-03 19:48:10|476.28|473.98|476.56|474.26|476.56|474.26|476.28|473.98|22
1735933700000|2025-01-03 19:48:20|476.53|474.23|476.65|474.35|476.66|474.36|476.53|474.23|22
1735933710000|2025-01-03 19:48:30|476.66|474.36|476.62|474.32|476.67|474.37|476.61|474.31|16
1735933720000|2025-01-03 19:48:40|476.63|474.33|476.69|474.39|476.74|474.44|476.63|474.33|10
1735933730000|2025-01-03 19:48:50|476.71|474.41|476.66|474.36|476.71|474.41|476.66|474.36|6
1735933740000|2025-01-03 19:49:00|476.68|474.38|476.71|474.41|476.71|474.41|476.68|474.38|2
1735933750000|2025-01-03 19:49:10|476.79|474.49|476.88|474.58|476.88|474.58|476.76|474.46|12
1735933760000|2025-01-03 19:49:20|476.81|474.51|476.85|474.55|476.87|474.57|476.75|474.45|10
1735933770000|2025-01-03 19:49:30|476.84|474.54|476.85|474.55|476.87|474.57|476.82|474.52|12
1735933780000|2025-01-03 19:49:40|476.83|474.53|476.76|474.46|476.83|474.53|476.75|474.45|7
1735933790000|2025-01-03 19:49:50|476.78|474.48|476.75|474.45|476.78|474.48|476.75|474.45|3
1735933800000|2025-01-03 19:50:00|476.77|474.47|476.76|474.46|476.8|474.5|476.75|474.45|16
1735933810000|2025-01-03 19:50:10|476.77|474.47|476.79|474.49|476.8|474.5|476.76|474.46|5
1735933820000|2025-01-03 19:50:20|476.8|474.5|476.92|474.62|476.92|474.62|476.8|474.5|11
1735933830000|2025-01-03 19:50:30|476.94|474.64|477|474.7|477|474.7|476.94|474.64|13
1735933840000|2025-01-03 19:50:40|476.99|474.69|476.97|474.67|476.99|474.69|476.97|474.67|4
1735933850000|2025-01-03 19:50:50|476.98|474.68|476.97|474.67|476.99|474.69|476.97|474.67|12
1735933860000|2025-01-03 19:51:00|476.98|474.68|476.98|474.68|476.99|474.69|476.98|474.68|13
1735933870000|2025-01-03 19:51:10|476.99|474.69|476.78|474.48|476.99|474.69|476.78|474.48|18
1735933880000|2025-01-03 19:51:20|476.76|474.46|476.73|474.43|476.76|474.46|476.73|474.43|3
1735934410000|2025-01-03 20:00:10|476.57|474.27|476.42|474.12|476.57|474.27|476.42|474.12|2
1735934430000|2025-01-03 20:00:30|476.45|474.15|476.49|474.19|476.53|474.23|476.45|474.15|15
1735934440000|2025-01-03 20:00:40|476.47|474.17|476.42|474.12|476.47|474.17|476.42|474.12|4
1735934450000|2025-01-03 20:00:50|476.4|474.1|476.4|474.1|476.4|474.1|476.4|474.1|1
1735934460000|2025-01-03 20:01:00|476.34|474.04|476.17|473.87|476.34|474.04|476.14|473.84|16
1735934470000|2025-01-03 20:01:10|476.18|473.88|476.18|473.88|476.21|473.91|476.16|473.86|23
1735934480000|2025-01-03 20:01:20|476.17|473.87|476.06|473.76|476.21|473.91|476.03|473.73|15
1735934490000|2025-01-03 20:01:30|476.08|473.78|475.82|473.52|476.08|473.78|475.69|473.39|25
1735934500000|2025-01-03 20:01:40|475.8|473.5|475.94|473.64|475.94|473.64|475.8|473.5|24
1735934510000|2025-01-03 20:01:50|475.9|473.6|475.74|473.44|475.9|473.6|475.73|473.43|21
1735934520000|2025-01-03 20:02:00|475.73|473.43|475.79|473.49|475.79|473.49|475.63|473.33|27
1735934530000|2025-01-03 20:02:10|475.73|473.43|475.75|473.45|475.75|473.45|475.73|473.43|13
1735934540000|2025-01-03 20:02:20|475.74|473.44|475.64|473.34|475.74|473.44|475.64|473.34|24
1735934550000|2025-01-03 20:02:30|475.65|473.35|475.64|473.34|475.7|473.4|475.64|473.34|13
1735934560000|2025-01-03 20:02:40|475.65|473.35|475.56|473.26|475.7|473.4|475.56|473.26|18
1735934570000|2025-01-03 20:02:50|475.57|473.27|475.59|473.29|475.6|473.3|475.42|473.12|18
1735934580000|2025-01-03 20:03:00|475.58|473.28|475.24|472.94|475.61|473.31|475.22|472.92|20
1735934590000|2025-01-03 20:03:10|475.23|472.93|474.99|472.69|475.23|472.93|474.94|472.64|14
1735934600000|2025-01-03 20:03:20|475.03|472.73|474.93|472.63|475.03|472.73|474.87|472.57|13
1735934610000|2025-01-03 20:03:30|474.87|472.57|474.72|472.42|474.92|472.62|474.71|472.41|25
1735934620000|2025-01-03 20:03:40|474.67|472.37|474.53|472.23|474.69|472.39|474.53|472.23|21
1735934630000|2025-01-03 20:03:50|474.56|472.26|474.57|472.27|474.58|472.28|474.53|472.23|8
1735934640000|2025-01-03 20:04:00|474.54|472.24|474.83|472.53|474.83|472.53|474.54|472.24|19
1735934650000|2025-01-03 20:04:10|474.84|472.54|474.77|472.47|474.84|472.54|474.51|472.21|15
1735934660000|2025-01-03 20:04:20|474.76|472.46|474.72|472.42|474.77|472.47|474.7|472.4|10
1735934670000|2025-01-03 20:04:30|474.71|472.41|474.45|472.15|474.73|472.43|474.45|472.15|20
1735934680000|2025-01-03 20:04:40|474.46|472.16|474.33|472.03|474.5|472.2|474.23|471.93|19
1735934690000|2025-01-03 20:04:50|474.31|472.01|474.17|471.87|474.34|472.04|474.16|471.86|19
1735934700000|2025-01-03 20:05:00|474.18|471.88|474.45|472.15|474.45|472.15|474.18|471.88|18
1735934710000|2025-01-03 20:05:10|474.39|472.09|474.45|472.15|474.45|472.15|474.39|472.09|2
1735934720000|2025-01-03 20:05:20|474.54|472.24|474.75|472.45|474.75|472.45|474.54|472.24|14
1735934730000|2025-01-03 20:05:30|474.71|472.41|474.71|472.41|474.75|472.45|474.64|472.34|16
1735934740000|2025-01-03 20:05:40|474.69|472.39|474.35|472.05|474.71|472.41|474.33|472.03|27
1735934750000|2025-01-03 20:05:50|474.32|472.02|474.36|472.06|474.41|472.11|474.32|472.02|20
1735934760000|2025-01-03 20:06:00|474.5|472.2|474.54|472.24|474.56|472.26|474.49|472.19|21
1735934770000|2025-01-03 20:06:10|474.59|472.29|474.59|472.29|474.61|472.31|474.54|472.24|19
1735934780000|2025-01-03 20:06:20|474.55|472.25|474.61|472.31|474.61|472.31|474.55|472.25|16
1735934790000|2025-01-03 20:06:30|474.55|472.25|474.61|472.31|474.61|472.31|474.55|472.25|6
1735934800000|2025-01-03 20:06:40|474.67|472.37|474.63|472.33|474.75|472.45|474.63|472.33|4
1735934810000|2025-01-03 20:06:50|474.65|472.35|474.62|472.32|474.73|472.43|474.58|472.28|21
1735934820000|2025-01-03 20:07:00|474.57|472.27|474.44|472.14|474.58|472.28|474.43|472.13|18
1735934830000|2025-01-03 20:07:10|474.48|472.18|474.58|472.28|474.58|472.28|474.46|472.16|18
1735934840000|2025-01-03 20:07:20|474.41|472.11|474.3|472|474.41|472.11|474.27|471.97|18
1735934850000|2025-01-03 20:07:30|474.31|472.01|474.41|472.11|474.41|472.11|474.31|472.01|3
1735934860000|2025-01-03 20:07:40|474.43|472.13|474.74|472.44|474.74|472.44|474.43|472.13|15
1735934870000|2025-01-03 20:07:50|474.69|472.39|474.75|472.45|474.75|472.45|474.68|472.38|7
1735934920000|2025-01-03 20:08:40|474.74|472.44|474.67|472.37|474.74|472.44|474.64|472.34|10
1735934930000|2025-01-03 20:08:50|474.66|472.36|474.48|472.18|474.73|472.43|474.48|472.18|15
1735934940000|2025-01-03 20:09:00|474.47|472.17|474.39|472.09|474.5|472.2|474.35|472.05|9
1735934950000|2025-01-03 20:09:10|474.4|472.1|474.5|472.2|474.5|472.2|474.4|472.1|3
1735934960000|2025-01-03 20:09:20|474.6|472.3|474.6|472.3|474.6|472.3|474.6|472.3|1
1735934970000|2025-01-03 20:09:30|474.5|472.2|474.5|472.2|474.51|472.21|474.49|472.19|4
1735934980000|2025-01-03 20:09:40|474.43|472.13|474.31|472.01|474.48|472.18|474.31|472.01|20
1735934990000|2025-01-03 20:09:50|474.33|472.03|474.25|471.95|474.33|472.03|474.19|471.89|8
1735935000000|2025-01-03 20:10:00|474.22|471.92|474.21|471.91|474.34|472.04|474.17|471.87|19
1735935010000|2025-01-03 20:10:10|474.19|471.89|474.23|471.93|474.24|471.94|474.19|471.89|6
1735935020000|2025-01-03 20:10:20|474.24|471.94|474.22|471.92|474.24|471.94|474.17|471.87|5
1735935030000|2025-01-03 20:10:30|474.15|471.85|474.03|471.73|474.21|471.91|473.97|471.67|22
1735935040000|2025-01-03 20:10:40|474.04|471.74|474.06|471.76|474.06|471.76|474.04|471.74|2
1735935060000|2025-01-03 20:11:00|474.11|471.81|474.28|471.98|474.33|472.03|474.11|471.81|8
1735935070000|2025-01-03 20:11:10|474.31|472.01|474.34|472.04|474.35|472.05|474.25|471.95|13
1735935080000|2025-01-03 20:11:20|474.29|471.99|474.31|472.01|474.34|472.04|474.29|471.99|9
1735935090000|2025-01-03 20:11:30|474.32|472.02|474.35|472.05|474.38|472.08|474.32|472.02|10
1735935100000|2025-01-03 20:11:40|474.38|472.08|474.17|471.87|474.41|472.11|474.14|471.84|9
1735935110000|2025-01-03 20:11:50|474.14|471.84|473.14|470.84|474.22|471.92|473.14|470.84|35
1735935120000|2025-01-03 20:12:00|473.15|470.85|473.65|471.35|473.65|471.35|473.09|470.79|22
1735935130000|2025-01-03 20:12:10|473.7|471.4|473.74|471.44|473.74|471.44|473.67|471.37|11
1735935140000|2025-01-03 20:12:20|473.65|471.35|473.76|471.46|473.76|471.46|473.65|471.35|7
1735935150000|2025-01-03 20:12:30|473.8|471.5|473.67|471.37|473.8|471.5|473.67|471.37|19
1735935160000|2025-01-03 20:12:40|473.71|471.41|473.92|471.62|473.92|471.62|473.71|471.41|4
1735935170000|2025-01-03 20:12:50|473.87|471.57|473.98|471.68|473.98|471.68|473.84|471.54|12
1735935180000|2025-01-03 20:13:00|474.04|471.74|474.1|471.8|474.1|471.8|474.04|471.74|5
1735935190000|2025-01-03 20:13:10|474.15|471.85|474.01|471.71|474.18|471.88|474.01|471.71|12
1735935200000|2025-01-03 20:13:20|473.94|471.64|474.01|471.71|474.01|471.71|473.93|471.63|13
1735935210000|2025-01-03 20:13:30|474.09|471.79|474.33|472.03|474.38|472.08|474.09|471.79|16
1735935220000|2025-01-03 20:13:40|474.32|472.02|474.16|471.86|474.38|472.08|474.16|471.86|19
1735935230000|2025-01-03 20:13:50|474.21|471.91|474.25|471.95|474.26|471.96|474.17|471.87|16
1735935240000|2025-01-03 20:14:00|474.23|471.93|474.29|471.99|474.3|472|474.15|471.85|15
1735935250000|2025-01-03 20:14:10|474.34|472.04|474.43|472.13|474.44|472.14|474.34|472.04|13
1735935260000|2025-01-03 20:14:20|474.42|472.12|474.48|472.18|474.48|472.18|474.39|472.09|30
1735935270000|2025-01-03 20:14:30|474.44|472.14|474.59|472.29|474.6|472.3|474.44|472.14|10
1735935280000|2025-01-03 20:14:40|474.52|472.22|474.49|472.19|474.57|472.27|474.48|472.18|4
1735935290000|2025-01-03 20:14:50|474.54|472.24|474.61|472.31|474.61|472.31|474.54|472.24|2
1735935300000|2025-01-03 20:15:00|474.64|472.34|474.66|472.36|474.75|472.45|474.64|472.34|13
1735935310000|2025-01-03 20:15:10|474.68|472.38|474.6|472.3|474.68|472.38|474.56|472.26|16
1735935330000|2025-01-03 20:15:30|474.66|472.36|474.71|472.41|474.72|472.42|474.66|472.36|7
1735935360000|2025-01-03 20:16:00|474.61|472.31|474.69|472.39|474.69|472.39|474.61|472.31|7
1735935370000|2025-01-03 20:16:10|474.7|472.4|474.63|472.33|474.74|472.44|474.63|472.33|13
1735935380000|2025-01-03 20:16:20|474.62|472.32|474.71|472.41|474.71|472.41|474.62|472.32|10
1735935390000|2025-01-03 20:16:30|474.72|472.42|474.75|472.45|474.75|472.45|474.66|472.36|7
1735935410000|2025-01-03 20:16:50|474.67|472.37|474.73|472.43|474.73|472.43|474.67|472.37|2
1735935420000|2025-01-03 20:17:00|474.74|472.44|474.75|472.45|474.75|472.45|474.74|472.44|2
1735935600000|2025-01-03 20:20:00|474.76|472.46|474.8|472.5|474.8|472.5|474.76|472.46|3
1735935640000|2025-01-03 20:20:40|474.87|472.57|474.94|472.64|474.94|472.64|474.87|472.57|2
1735935660000|2025-01-03 20:21:00|474.89|472.59|474.89|472.59|474.89|472.59|474.89|472.59|1
1735935670000|2025-01-03 20:21:10|474.91|472.61|474.96|472.66|474.96|472.66|474.91|472.61|3
1735935680000|2025-01-03 20:21:20|474.98|472.68|475.01|472.71|475.01|472.71|474.98|472.68|2
1735935720000|2025-01-03 20:22:00|475.02|472.72|475.03|472.73|475.03|472.73|475.02|472.72|2
1735935730000|2025-01-03 20:22:10|475.04|472.74|475.04|472.74|475.04|472.74|475.04|472.74|1
1735935770000|2025-01-03 20:22:50|475.05|472.75|475.06|472.76|475.06|472.76|475.05|472.75|2
1735935810000|2025-01-03 20:23:30|475.07|472.77|475.07|472.77|475.07|472.77|475.07|472.77|1
1735935830000|2025-01-03 20:23:50|475.08|472.78|475.08|472.78|475.08|472.78|475.08|472.78|1
1735935900000|2025-01-03 20:25:00|475.09|472.79|475.09|472.79|475.09|472.79|475.09|472.79|1
1735936080000|2025-01-03 20:28:00|475.19|472.89|475.29|472.99|475.29|472.99|475.19|472.89|2
1735936090000|2025-01-03 20:28:10|475.3|473|475.37|473.07|475.37|473.07|475.3|473|4
1735936100000|2025-01-03 20:28:20|475.36|473.06|475.34|473.04|475.37|473.07|475.33|473.03|14
1735936110000|2025-01-03 20:28:30|475.37|473.07|475.41|473.11|475.42|473.12|475.32|473.02|16
1735936120000|2025-01-03 20:28:40|475.5|473.2|475.51|473.21|475.51|473.21|475.49|473.19|4
1735936130000|2025-01-03 20:28:50|475.48|473.18|475.48|473.18|475.5|473.2|475.45|473.15|16
1735936140000|2025-01-03 20:29:00|475.46|473.16|475.49|473.19|475.49|473.19|475.46|473.16|7
1735936150000|2025-01-03 20:29:10|475.48|473.18|475.4|473.1|475.49|473.19|475.4|473.1|7
1735936160000|2025-01-03 20:29:20|475.39|473.09|475.3|473|475.41|473.11|475.27|472.97|13
1735936170000|2025-01-03 20:29:30|475.31|473.01|475.34|473.04|475.38|473.08|475.31|473.01|11
1735936180000|2025-01-03 20:29:40|475.38|473.08|475.32|473.02|475.38|473.08|475.27|472.97|16
1735936190000|2025-01-03 20:29:50|475.33|473.03|475.32|473.02|475.33|473.03|475.31|473.01|3
1735936200000|2025-01-03 20:30:00|475.3|473|475.3|473|475.31|473.01|475.26|472.96|16
1735936210000|2025-01-03 20:30:10|475.31|473.01|475.34|473.04|475.34|473.04|475.31|473.01|7
1735936220000|2025-01-03 20:30:20|475.32|473.02|475.3|473|475.34|473.04|475.27|472.97|8
1735936230000|2025-01-03 20:30:30|475.31|473.01|475.34|473.04|475.35|473.05|475.31|473.01|12
1735936240000|2025-01-03 20:30:40|475.33|473.03|475.31|473.01|475.34|473.04|475.3|473|6
1735936250000|2025-01-03 20:30:50|475.3|473|475.25|472.95|475.3|473|475.24|472.94|9
1735936260000|2025-01-03 20:31:00|475.26|472.96|475.31|473.01|475.31|473.01|475.26|472.96|4
1735936270000|2025-01-03 20:31:10|475.32|473.02|475.39|473.09|475.44|473.14|475.32|473.02|15
1735936280000|2025-01-03 20:31:20|475.38|473.08|475.35|473.05|475.38|473.08|475.34|473.04|12
1735936290000|2025-01-03 20:31:30|475.36|473.06|475.2|472.9|475.4|473.1|475.19|472.89|11
1735936300000|2025-01-03 20:31:40|475.21|472.91|475.25|472.95|475.26|472.96|475.21|472.91|18
1735936310000|2025-01-03 20:31:50|475.23|472.93|475.22|472.92|475.27|472.97|475.22|472.92|6
1735936320000|2025-01-03 20:32:00|475.2|472.9|474.98|472.68|475.2|472.9|474.96|472.66|14
1735936330000|2025-01-03 20:32:10|474.96|472.66|474.98|472.68|475.09|472.79|474.91|472.61|28
1735936340000|2025-01-03 20:32:20|475.02|472.72|474.99|472.69|475.06|472.76|474.95|472.65|20
1735936350000|2025-01-03 20:32:30|474.97|472.67|474.98|472.68|475.02|472.72|474.97|472.67|12
1735936360000|2025-01-03 20:32:40|474.99|472.69|474.99|472.69|475.02|472.72|474.96|472.66|15
1735936370000|2025-01-03 20:32:50|474.98|472.68|475.02|472.72|475.02|472.72|474.96|472.66|12
1735936380000|2025-01-03 20:33:00|475|472.7|474.98|472.68|475.01|472.71|474.96|472.66|12
1735936390000|2025-01-03 20:33:10|474.96|472.66|474.91|472.61|474.96|472.66|474.9|472.6|17
1735936400000|2025-01-03 20:33:20|474.94|472.64|474.93|472.63|474.96|472.66|474.87|472.57|16
1735936410000|2025-01-03 20:33:30|474.95|472.65|474.91|472.61|474.95|472.65|474.91|472.61|8
1735936420000|2025-01-03 20:33:40|474.92|472.62|474.89|472.59|474.93|472.63|474.82|472.52|9
1735936430000|2025-01-03 20:33:50|474.86|472.56|474.88|472.58|474.89|472.59|474.86|472.56|14
1735936440000|2025-01-03 20:34:00|474.85|472.55|474.84|472.54|474.85|472.55|474.79|472.49|9
1735936450000|2025-01-03 20:34:10|474.85|472.55|474.97|472.67|474.97|472.67|474.85|472.55|3
1735936460000|2025-01-03 20:34:20|474.96|472.66|474.96|472.66|474.97|472.67|474.96|472.66|7
1735936470000|2025-01-03 20:34:30|474.97|472.67|475.04|472.74|475.07|472.77|474.97|472.67|18
1735936480000|2025-01-03 20:34:40|474.92|472.62|474.95|472.65|475.01|472.71|474.92|472.62|25
1735936490000|2025-01-03 20:34:50|474.96|472.66|475.01|472.71|475.01|472.71|474.96|472.66|8
1735936500000|2025-01-03 20:35:00|475|472.7|475.05|472.75|475.05|472.75|474.97|472.67|21
1735936510000|2025-01-03 20:35:10|475.03|472.73|474.97|472.67|475.03|472.73|474.96|472.66|19
1735936520000|2025-01-03 20:35:20|474.98|472.68|474.93|472.63|474.98|472.68|474.93|472.63|17
1735936530000|2025-01-03 20:35:30|474.94|472.64|474.78|472.48|474.96|472.66|474.76|472.46|18
1735936540000|2025-01-03 20:35:40|474.77|472.47|474.77|472.47|474.78|472.48|474.76|472.46|15
1735936550000|2025-01-03 20:35:50|474.78|472.48|474.73|472.43|474.78|472.48|474.73|472.43|4
1735936560000|2025-01-03 20:36:00|474.74|472.44|474.74|472.44|474.75|472.45|474.73|472.43|8
1735936570000|2025-01-03 20:36:10|474.73|472.43|474.73|472.43|474.75|472.45|474.73|472.43|12
1735936580000|2025-01-03 20:36:20|474.79|472.49|474.94|472.64|474.95|472.65|474.73|472.43|14
1735936590000|2025-01-03 20:36:30|474.95|472.65|474.85|472.55|474.95|472.65|474.85|472.55|8
1735936600000|2025-01-03 20:36:40|474.84|472.54|474.92|472.62|474.94|472.64|474.83|472.53|16
1735936610000|2025-01-03 20:36:50|474.93|472.63|474.93|472.63|474.94|472.64|474.91|472.61|14
1735936620000|2025-01-03 20:37:00|474.95|472.65|474.88|472.58|474.96|472.66|474.83|472.53|16
1735936630000|2025-01-03 20:37:10|474.89|472.59|474.85|472.55|474.89|472.59|474.8|472.5|20
1735936640000|2025-01-03 20:37:20|474.84|472.54|474.9|472.6|474.93|472.63|474.84|472.54|12
1735936650000|2025-01-03 20:37:30|474.91|472.61|474.89|472.59|474.91|472.61|474.87|472.57|19
1735936660000|2025-01-03 20:37:40|474.9|472.6|474.81|472.51|474.92|472.62|474.79|472.49|17
1735936670000|2025-01-03 20:37:50|474.79|472.49|474.82|472.52|474.87|472.57|474.79|472.49|25
1735936680000|2025-01-03 20:38:00|474.8|472.5|474.73|472.43|474.8|472.5|474.73|472.43|11
1735936690000|2025-01-03 20:38:10|474.74|472.44|474.73|472.43|474.74|472.44|474.73|472.43|4
1735936730000|2025-01-03 20:38:50|474.41|472.11|474.21|471.91|474.41|472.11|474.05|471.75|16
1735936740000|2025-01-03 20:39:00|474.18|471.88|474.12|471.82|474.28|471.98|474.08|471.78|14
1735936750000|2025-01-03 20:39:10|474.13|471.83|474.29|471.99|474.29|471.99|474.13|471.83|6
1735936760000|2025-01-03 20:39:20|474.27|471.97|474.27|471.97|474.27|471.97|474.27|471.97|1
1735936770000|2025-01-03 20:39:30|474.38|472.08|474.36|472.06|474.47|472.17|474.33|472.03|25
1735936780000|2025-01-03 20:39:40|474.35|472.05|474.43|472.13|474.43|472.13|474.29|471.99|15
1735936790000|2025-01-03 20:39:50|474.42|472.12|474.41|472.11|474.42|472.12|474.4|472.1|4
1735936800000|2025-01-03 20:40:00|474.35|472.05|474.44|472.14|474.46|472.16|474.35|472.05|17
1735936810000|2025-01-03 20:40:10|474.46|472.16|474.48|472.18|474.48|472.18|474.37|472.07|12
1735936820000|2025-01-03 20:40:20|474.53|472.23|474.53|472.23|474.57|472.27|474.52|472.22|17
1735936830000|2025-01-03 20:40:30|474.51|472.21|474.37|472.07|474.51|472.21|474.35|472.05|16
1735936840000|2025-01-03 20:40:40|474.38|472.08|474.36|472.06|474.38|472.08|474.35|472.05|8
1735936850000|2025-01-03 20:40:50|474.38|472.08|474.41|472.11|474.41|472.11|474.34|472.04|15
1735936860000|2025-01-03 20:41:00|474.46|472.16|474.43|472.13|474.46|472.16|474.42|472.12|17
1735936870000|2025-01-03 20:41:10|474.44|472.14|474.6|472.3|474.62|472.32|474.42|472.12|20
1735936880000|2025-01-03 20:41:20|474.58|472.28|474.64|472.34|474.65|472.35|474.58|472.28|21
1735936890000|2025-01-03 20:41:30|474.62|472.32|474.62|472.32|474.67|472.37|474.59|472.29|9
1735936900000|2025-01-03 20:41:40|474.68|472.38|474.84|472.54|474.88|472.58|474.68|472.38|14
1735936910000|2025-01-03 20:41:50|474.85|472.55|474.76|472.46|474.87|472.57|474.73|472.43|17
1735936920000|2025-01-03 20:42:00|474.71|472.41|474.74|472.44|474.77|472.47|474.71|472.41|8
1735936930000|2025-01-03 20:42:10|474.77|472.47|474.77|472.47|474.77|472.47|474.77|472.47|1
1735936940000|2025-01-03 20:42:20|474.86|472.56|474.93|472.63|474.94|472.64|474.86|472.56|9
1735936950000|2025-01-03 20:42:30|474.92|472.62|474.93|472.63|474.95|472.65|474.9|472.6|18
1735936960000|2025-01-03 20:42:40|474.92|472.62|474.94|472.64|474.94|472.64|474.88|472.58|21
1735936970000|2025-01-03 20:42:50|474.9|472.6|474.9|472.6|474.95|472.65|474.9|472.6|10
1735936980000|2025-01-03 20:43:00|474.91|472.61|474.84|472.54|474.91|472.61|474.79|472.49|17
1735936990000|2025-01-03 20:43:10|474.83|472.53|474.86|472.56|474.87|472.57|474.83|472.53|15
1735937000000|2025-01-03 20:43:20|474.87|472.57|474.94|472.64|474.95|472.65|474.84|472.54|16
1735937010000|2025-01-03 20:43:30|474.95|472.65|474.94|472.64|474.96|472.66|474.93|472.63|19
1735937020000|2025-01-03 20:43:40|474.95|472.65|474.86|472.56|474.95|472.65|474.86|472.56|14
1735937030000|2025-01-03 20:43:50|474.87|472.57|474.88|472.58|474.89|472.59|474.86|472.56|9
1735937040000|2025-01-03 20:44:00|474.89|472.59|475.04|472.74|475.04|472.74|474.89|472.59|14
1735937050000|2025-01-03 20:44:10|475.05|472.75|475.03|472.73|475.06|472.76|475.02|472.72|8
1735937060000|2025-01-03 20:44:20|475.04|472.74|475.22|472.92|475.22|472.92|475.02|472.72|16
1735937070000|2025-01-03 20:44:30|475.19|472.89|475.15|472.85|475.23|472.93|475.07|472.77|20
1735937080000|2025-01-03 20:44:40|475.14|472.84|475.04|472.74|475.18|472.88|475.03|472.73|19
1735937090000|2025-01-03 20:44:50|475.05|472.75|475.02|472.72|475.05|472.75|475.02|472.72|13
1735937100000|2025-01-03 20:45:00|475.03|472.73|475.05|472.75|475.07|472.77|475.03|472.73|11
1735937110000|2025-01-03 20:45:10|475.04|472.74|475.03|472.73|475.05|472.75|475.02|472.72|9
1735937120000|2025-01-03 20:45:20|475.04|472.74|475|472.7|475.04|472.74|475|472.7|10
1735937130000|2025-01-03 20:45:30|475.02|472.72|475.03|472.73|475.04|472.74|475.01|472.71|9
1735937140000|2025-01-03 20:45:40|475.04|472.74|475.02|472.72|475.05|472.75|475|472.7|9
1735937150000|2025-01-03 20:45:50|475.01|472.71|475.09|472.79|475.11|472.81|475.01|472.71|10
1735937160000|2025-01-03 20:46:00|475.08|472.78|475|472.7|475.08|472.78|475|472.7|13
1735937170000|2025-01-03 20:46:10|475.01|472.71|475.01|472.71|475.03|472.73|475|472.7|10
1735937180000|2025-01-03 20:46:20|475.02|472.72|475.2|472.9|475.2|472.9|475.02|472.72|9
1735937190000|2025-01-03 20:46:30|475.19|472.89|475.3|473|475.3|473|475.16|472.86|10
1735937200000|2025-01-03 20:46:40|475.31|473.01|475.1|472.8|475.31|473.01|475.1|472.8|18
1735937210000|2025-01-03 20:46:50|475.09|472.79|475.17|472.87|475.17|472.87|475.09|472.79|10
1735937220000|2025-01-03 20:47:00|475.16|472.86|475.11|472.81|475.16|472.86|475.1|472.8|15
1735937230000|2025-01-03 20:47:10|475.09|472.79|475.11|472.81|475.13|472.83|475.04|472.74|9
1735937240000|2025-01-03 20:47:20|475.12|472.82|475.13|472.83|475.13|472.83|475.1|472.8|8
1735937250000|2025-01-03 20:47:30|475.12|472.82|475.18|472.88|475.21|472.91|475.1|472.8|18
1735937260000|2025-01-03 20:47:40|475.14|472.84|475.14|472.84|475.14|472.84|475.1|472.8|14
1735937270000|2025-01-03 20:47:50|475.11|472.81|475.1|472.8|475.13|472.83|475.08|472.78|19
1735937280000|2025-01-03 20:48:00|475.09|472.79|475.08|472.78|475.1|472.8|475.04|472.74|14
1735937290000|2025-01-03 20:48:10|475.09|472.79|475.1|472.8|475.12|472.82|475.07|472.77|14
1735937300000|2025-01-03 20:48:20|475.05|472.75|475.08|472.78|475.08|472.78|475.05|472.75|4
1735937310000|2025-01-03 20:48:30|475.05|472.75|474.86|472.56|475.05|472.75|474.86|472.56|11
1735937320000|2025-01-03 20:48:40|474.85|472.55|474.81|472.51|474.85|472.55|474.79|472.49|12
1735937330000|2025-01-03 20:48:50|474.82|472.52|474.93|472.63|474.98|472.68|474.82|472.52|17
1735937340000|2025-01-03 20:49:00|474.92|472.62|474.95|472.65|474.99|472.69|474.91|472.61|19
1735937350000|2025-01-03 20:49:10|474.96|472.66|475.01|472.71|475.02|472.72|474.96|472.66|17
1735937360000|2025-01-03 20:49:20|475|472.7|475.01|472.71|475.06|472.76|474.96|472.66|16
1735937370000|2025-01-03 20:49:30|475.02|472.72|474.99|472.69|475.05|472.75|474.89|472.59|13
1735937380000|2025-01-03 20:49:40|474.98|472.68|474.99|472.69|474.99|472.69|474.98|472.68|2
1735937390000|2025-01-03 20:49:50|474.96|472.66|474.92|472.62|474.96|472.66|474.91|472.61|17
1735937400000|2025-01-03 20:50:00|474.88|472.58|474.88|472.58|474.9|472.6|474.86|472.56|15
1735937410000|2025-01-03 20:50:10|474.87|472.57|474.93|472.63|474.96|472.66|474.87|472.57|18
1735937420000|2025-01-03 20:50:20|474.92|472.62|474.87|472.57|474.94|472.64|474.84|472.54|13
1735937430000|2025-01-03 20:50:30|474.86|472.56|474.9|472.6|474.92|472.62|474.86|472.56|15
1735937440000|2025-01-03 20:50:40|474.87|472.57|474.81|472.51|474.89|472.59|474.79|472.49|21
1735937450000|2025-01-03 20:50:50|474.83|472.53|474.85|472.55|474.9|472.6|474.82|472.52|20
1735937460000|2025-01-03 20:51:00|474.83|472.53|474.79|472.49|474.83|472.53|474.75|472.45|20
1735937470000|2025-01-03 20:51:10|474.77|472.47|474.71|472.41|474.79|472.49|474.68|472.38|20
1735937480000|2025-01-03 20:51:20|474.72|472.42|474.87|472.57|474.87|472.57|474.71|472.41|13
1735937490000|2025-01-03 20:51:30|474.88|472.58|474.89|472.59|474.9|472.6|474.83|472.53|24
1735937500000|2025-01-03 20:51:40|474.9|472.6|475.08|472.78|475.09|472.79|474.85|472.55|22
1735937510000|2025-01-03 20:51:50|475.07|472.77|475.04|472.74|475.1|472.8|475.01|472.71|11
1735937520000|2025-01-03 20:52:00|475.05|472.75|475.09|472.79|475.09|472.79|475|472.7|16
1735937530000|2025-01-03 20:52:10|475.08|472.78|475.04|472.74|475.08|472.78|475.01|472.71|14
1735937540000|2025-01-03 20:52:20|475.05|472.75|475.05|472.75|475.05|472.75|475.05|472.75|1
1735937550000|2025-01-03 20:52:30|475.17|472.87|475.11|472.81|475.2|472.9|475.08|472.78|14
1735937560000|2025-01-03 20:52:40|475.1|472.8|475.11|472.81|475.11|472.81|475.1|472.8|2
1735937570000|2025-01-03 20:52:50|475.1|472.8|474.96|472.66|475.11|472.81|474.96|472.66|11
1735937580000|2025-01-03 20:53:00|474.97|472.67|475.01|472.71|475.07|472.77|474.95|472.65|21
1735937590000|2025-01-03 20:53:10|475.02|472.72|475.04|472.74|475.06|472.76|475.02|472.72|16
1735937600000|2025-01-03 20:53:20|475.05|472.75|475.22|472.92|475.26|472.96|475.05|472.75|17
1735937610000|2025-01-03 20:53:30|475.21|472.91|475.21|472.91|475.24|472.94|475.19|472.89|13
1735937620000|2025-01-03 20:53:40|475.22|472.92|475.16|472.86|475.26|472.96|475.15|472.85|14
1735937630000|2025-01-03 20:53:50|475.17|472.87|475.18|472.88|475.18|472.88|475.11|472.81|8
1735937640000|2025-01-03 20:54:00|475.15|472.85|475.04|472.74|475.19|472.89|475.04|472.74|14
1735937650000|2025-01-03 20:54:10|475.05|472.75|475.2|472.9|475.2|472.9|475.05|472.75|14
1735937660000|2025-01-03 20:54:20|475.21|472.91|475.21|472.91|475.21|472.91|475.21|472.91|1
1735937690000|2025-01-03 20:54:50|475.17|472.87|475.18|472.88|475.19|472.89|475.16|472.86|12
1735937700000|2025-01-03 20:55:00|475.15|472.85|475.16|472.86|475.16|472.86|475.1|472.8|23
1735937710000|2025-01-03 20:55:10|475.13|472.83|475.15|472.85|475.16|472.86|475.09|472.79|12
1735937720000|2025-01-03 20:55:20|475.16|472.86|475.13|472.83|475.19|472.89|475.13|472.83|12
1735937730000|2025-01-03 20:55:30|475.14|472.84|475.1|472.8|475.14|472.84|475.07|472.77|15
1735937740000|2025-01-03 20:55:40|475.13|472.83|475.11|472.81|475.14|472.84|475.1|472.8|13
1735937750000|2025-01-03 20:55:50|475.12|472.82|475.11|472.81|475.12|472.82|475.01|472.71|15
1735937760000|2025-01-03 20:56:00|475.1|472.8|475.05|472.75|475.15|472.85|475.05|472.75|20
1735937770000|2025-01-03 20:56:10|475.06|472.76|475.11|472.81|475.11|472.81|475.05|472.75|16
1735937780000|2025-01-03 20:56:20|475.08|472.78|475.11|472.81|475.11|472.81|475.08|472.78|4
1735937790000|2025-01-03 20:56:30|475.1|472.8|475.11|472.81|475.11|472.81|475.09|472.79|9
1735937800000|2025-01-03 20:56:40|475.1|472.8|475.1|472.8|475.11|472.81|475.09|472.79|4
1735937810000|2025-01-03 20:56:50|475.09|472.79|475.1|472.8|475.11|472.81|475.09|472.79|16
1735937820000|2025-01-03 20:57:00|475.09|472.79|475.1|472.8|475.11|472.81|475.09|472.79|8
1735937830000|2025-01-03 20:57:10|475.11|472.81|475.04|472.74|475.11|472.81|475.02|472.72|11
1735937840000|2025-01-03 20:57:20|475.03|472.73|474.89|472.59|475.03|472.73|474.87|472.57|10
1735937850000|2025-01-03 20:57:30|474.87|472.57|474.9|472.6|475|472.7|474.87|472.57|20
1735937860000|2025-01-03 20:57:40|474.88|472.58|474.86|472.56|474.9|472.6|474.84|472.54|22
1735937870000|2025-01-03 20:57:50|474.87|472.57|474.77|472.47|474.87|472.57|474.75|472.45|18
1735937880000|2025-01-03 20:58:00|474.79|472.49|474.75|472.45|474.8|472.5|474.72|472.42|14
1735937890000|2025-01-03 20:58:10|474.72|472.42|474.75|472.45|474.75|472.45|474.72|472.42|5
1735937900000|2025-01-03 20:58:20|474.74|472.44|474.75|472.45|474.75|472.45|474.74|472.44|4
1735937920000|2025-01-03 20:58:40|474.72|472.42|474.75|472.45|474.75|472.45|474.72|472.42|2
1735937930000|2025-01-03 20:58:50|474.85|472.55|474.83|472.53|474.93|472.63|474.83|472.53|20
1735937940000|2025-01-03 20:59:00|474.82|472.52|474.74|472.44|474.88|472.58|474.74|472.44|21
1735937950000|2025-01-03 20:59:10|474.76|472.46|474.83|472.53|474.87|472.57|474.75|472.45|21
1735937960000|2025-01-03 20:59:20|474.79|472.49|474.88|472.58|474.88|472.58|474.77|472.47|25
1735937970000|2025-01-03 20:59:30|474.86|472.56|474.78|472.48|474.88|472.58|474.76|472.46|24
1735937980000|2025-01-03 20:59:40|474.77|472.47|474.82|472.52|474.82|472.52|474.75|472.45|18
1735937990000|2025-01-03 20:59:50|474.78|472.48|474.6|472.3|474.82|472.52|474.57|472.27|19
1735938000000|2025-01-03 21:00:00|474.59|472.29|474.6|472.3|474.63|472.33|474.58|472.28|11
1735938010000|2025-01-03 21:00:10|474.59|472.29|474.35|472.05|474.6|472.3|474.28|471.98|22
1735938020000|2025-01-03 21:00:20|474.36|472.06|474.44|472.14|474.44|472.14|474.36|472.06|15
1735938030000|2025-01-03 21:00:30|474.43|472.13|474.31|472.01|474.44|472.14|474.29|471.99|14
1735938040000|2025-01-03 21:00:40|474.33|472.03|474.18|471.88|474.36|472.06|474.15|471.85|23
1735938050000|2025-01-03 21:00:50|474.21|471.91|473.87|471.57|474.23|471.93|473.82|471.52|22
1735938060000|2025-01-03 21:01:00|473.84|471.54|473.89|471.59|473.9|471.6|473.75|471.45|19
1735938070000|2025-01-03 21:01:10|473.83|471.53|473.78|471.48|473.84|471.54|473.74|471.44|17
1735938080000|2025-01-03 21:01:20|473.79|471.49|473.71|471.41|473.79|471.49|473.71|471.41|14
1735938090000|2025-01-03 21:01:30|473.72|471.42|473.71|471.41|473.72|471.42|473.71|471.41|14
1735938100000|2025-01-03 21:01:40|473.72|471.42|473.85|471.55|473.9|471.6|473.72|471.42|15
1735938110000|2025-01-03 21:01:50|473.86|471.56|473.84|471.54|473.86|471.56|473.83|471.53|11
1735938120000|2025-01-03 21:02:00|473.86|471.56|473.87|471.57|473.92|471.62|473.86|471.56|5
1735938130000|2025-01-03 21:02:10|473.89|471.59|474|471.7|474|471.7|473.89|471.59|10
1735938140000|2025-01-03 21:02:20|474.07|471.77|474.13|471.83|474.13|471.83|474.03|471.73|20
1735938150000|2025-01-03 21:02:30|474.14|471.84|474.22|471.92|474.22|471.92|474.14|471.84|6
1735938160000|2025-01-03 21:02:40|474.23|471.93|474.3|472|474.34|472.04|474.23|471.93|11
1735938170000|2025-01-03 21:02:50|474.34|472.04|474.2|471.9|474.35|472.05|474.2|471.9|9
1735938180000|2025-01-03 21:03:00|474.17|471.87|474.17|471.87|474.17|471.87|474.17|471.87|1
1735938190000|2025-01-03 21:03:10|474.18|471.88|474.15|471.85|474.18|471.88|474.11|471.81|12
1735938200000|2025-01-03 21:03:20|474.09|471.79|474.07|471.77|474.1|471.8|474.05|471.75|12
1735938210000|2025-01-03 21:03:30|474.1|471.8|474.12|471.82|474.13|471.83|474.06|471.76|15
1735938220000|2025-01-03 21:03:40|474.11|471.81|474.1|471.8|474.13|471.83|474.1|471.8|16
1735938230000|2025-01-03 21:03:50|474.09|471.79|474.27|471.97|474.28|471.98|474.09|471.79|10
1735938240000|2025-01-03 21:04:00|474.26|471.96|474.22|471.92|474.3|472|474.18|471.88|22
1735938250000|2025-01-03 21:04:10|474.21|471.91|474.04|471.74|474.21|471.91|474.02|471.72|16
1735938260000|2025-01-03 21:04:20|474.05|471.75|474.06|471.76|474.06|471.76|474.05|471.75|8
1735938270000|2025-01-03 21:04:30|474.05|471.75|474.19|471.89|474.25|471.95|474.04|471.74|14
1735938280000|2025-01-03 21:04:40|474.18|471.88|474.22|471.92|474.22|471.92|474.18|471.88|12
1735938290000|2025-01-03 21:04:50|474.27|471.97|474.1|471.8|474.27|471.97|474.1|471.8|7
1735938300000|2025-01-03 21:05:00|474.19|471.89|474.38|472.08|474.38|472.08|474.19|471.89|15
1735938310000|2025-01-03 21:05:10|474.37|472.07|474.37|472.07|474.41|472.11|474.35|472.05|18
1735938320000|2025-01-03 21:05:20|474.38|472.08|474.37|472.07|474.38|472.08|474.35|472.05|12
1735938330000|2025-01-03 21:05:30|474.38|472.08|474.4|472.1|474.42|472.12|474.38|472.08|10
1735938340000|2025-01-03 21:05:40|474.41|472.11|474.42|472.12|474.44|472.14|474.41|472.11|8
1735938350000|2025-01-03 21:05:50|474.44|472.14|474.48|472.18|474.48|472.18|474.42|472.12|10
1735938360000|2025-01-03 21:06:00|474.52|472.22|474.49|472.19|474.56|472.26|474.48|472.18|9
1735938370000|2025-01-03 21:06:10|474.5|472.2|474.59|472.29|474.61|472.31|474.5|472.2|10
1735938380000|2025-01-03 21:06:20|474.6|472.3|474.64|472.34|474.66|472.36|474.6|472.3|10
1735938390000|2025-01-03 21:06:30|474.63|472.33|474.65|472.35|474.7|472.4|474.57|472.27|18
1735938400000|2025-01-03 21:06:40|474.6|472.3|474.7|472.4|474.7|472.4|474.55|472.25|8
1735938410000|2025-01-03 21:06:50|474.8|472.5|474.74|472.44|474.81|472.51|474.74|472.44|20
1735938420000|2025-01-03 21:07:00|474.75|472.45|474.87|472.57|474.87|472.57|474.72|472.42|14
1735938430000|2025-01-03 21:07:10|474.88|472.58|474.88|472.58|474.96|472.66|474.87|472.57|22
1735938440000|2025-01-03 21:07:20|474.89|472.59|474.78|472.48|474.91|472.61|474.76|472.46|14
1735938450000|2025-01-03 21:07:30|474.79|472.49|474.72|472.42|474.79|472.49|474.72|472.42|11
1735938460000|2025-01-03 21:07:40|474.62|472.32|474.69|472.39|474.69|472.39|474.62|472.32|12
1735938470000|2025-01-03 21:07:50|474.68|472.38|474.69|472.39|474.69|472.39|474.67|472.37|4
1735938480000|2025-01-03 21:08:00|474.76|472.46|474.81|472.51|474.87|472.57|474.76|472.46|14
1735938490000|2025-01-03 21:08:10|474.8|472.5|474.75|472.45|474.81|472.51|474.73|472.43|19
1735938500000|2025-01-03 21:08:20|474.72|472.42|474.74|472.44|474.78|472.48|474.72|472.42|15
1735938510000|2025-01-03 21:08:30|474.75|472.45|474.76|472.46|474.76|472.46|474.74|472.44|10
1735938520000|2025-01-03 21:08:40|474.75|472.45|474.75|472.45|474.78|472.48|474.72|472.42|16
1735938530000|2025-01-03 21:08:50|474.76|472.46|474.68|472.38|474.76|472.46|474.68|472.38|11
1735938540000|2025-01-03 21:09:00|474.67|472.37|474.53|472.23|474.69|472.39|474.52|472.22|23
1735938550000|2025-01-03 21:09:10|474.51|472.21|474.52|472.22|474.56|472.26|474.51|472.21|19
1735938560000|2025-01-03 21:09:20|474.51|472.21|474.56|472.26|474.58|472.28|474.51|472.21|14
1735938570000|2025-01-03 21:09:30|474.58|472.28|474.59|472.29|474.59|472.29|474.58|472.28|8
1735938580000|2025-01-03 21:09:40|474.58|472.28|474.58|472.28|474.61|472.31|474.57|472.27|12
1735938590000|2025-01-03 21:09:50|474.57|472.27|474.58|472.28|474.6|472.3|474.54|472.24|15
1735938600000|2025-01-03 21:10:00|474.6|472.3|474.57|472.27|474.6|472.3|474.55|472.25|15
1735938610000|2025-01-03 21:10:10|474.52|472.22|474.53|472.23|474.53|472.23|474.51|472.21|8
1735938620000|2025-01-03 21:10:20|474.54|472.24|474.41|472.11|474.58|472.28|474.37|472.07|17
1735938630000|2025-01-03 21:10:30|474.42|472.12|474.41|472.11|474.42|472.12|474.36|472.06|13
1735938640000|2025-01-03 21:10:40|474.43|472.13|474.43|472.13|474.43|472.13|474.43|472.13|1
1735938650000|2025-01-03 21:10:50|474.38|472.08|474.39|472.09|474.4|472.1|474.36|472.06|8
1735938660000|2025-01-03 21:11:00|474.4|472.1|474.47|472.17|474.49|472.19|474.39|472.09|16
1735938670000|2025-01-03 21:11:10|474.48|472.18|474.62|472.32|474.62|472.32|474.46|472.16|9
1735938680000|2025-01-03 21:11:20|474.61|472.31|474.61|472.31|474.61|472.31|474.57|472.27|16
1735938690000|2025-01-03 21:11:30|474.59|472.29|474.61|472.31|474.63|472.33|474.5|472.2|24
1735938700000|2025-01-03 21:11:40|474.6|472.3|474.58|472.28|474.6|472.3|474.58|472.28|4
1735938710000|2025-01-03 21:11:50|474.59|472.29|474.59|472.29|474.6|472.3|474.57|472.27|13
1735938720000|2025-01-03 21:12:00|474.64|472.34|474.61|472.31|474.68|472.38|474.61|472.31|13
1735938730000|2025-01-03 21:12:10|474.65|472.35|474.65|472.35|474.65|472.35|474.65|472.35|1
1735938740000|2025-01-03 21:12:20|474.73|472.43|474.65|472.35|474.73|472.43|474.63|472.33|16
1735938750000|2025-01-03 21:12:30|474.64|472.34|474.62|472.32|474.67|472.37|474.62|472.32|13
1735938760000|2025-01-03 21:12:40|474.63|472.33|474.62|472.32|474.63|472.33|474.61|472.31|5
1735938770000|2025-01-03 21:12:50|474.57|472.27|474.57|472.27|474.59|472.29|474.55|472.25|14
1735938780000|2025-01-03 21:13:00|474.58|472.28|474.58|472.28|474.58|472.28|474.55|472.25|5
1735938790000|2025-01-03 21:13:10|474.59|472.29|474.68|472.38|474.69|472.39|474.59|472.29|16
1735938800000|2025-01-03 21:13:20|474.67|472.37|474.66|472.36|474.69|472.39|474.66|472.36|17
1735938810000|2025-01-03 21:13:30|474.67|472.37|474.69|472.39|474.72|472.42|474.65|472.35|21
1735938820000|2025-01-03 21:13:40|474.68|472.38|474.61|472.31|474.69|472.39|474.6|472.3|13
1735938830000|2025-01-03 21:13:50|474.63|472.33|474.59|472.29|474.64|472.34|474.59|472.29|10
1735938840000|2025-01-03 21:14:00|474.55|472.25|474.53|472.23|474.55|472.25|474.52|472.22|15
1735938850000|2025-01-03 21:14:10|474.54|472.24|474.48|472.18|474.54|472.24|474.48|472.18|11
1735938860000|2025-01-03 21:14:20|474.47|472.17|474.42|472.12|474.47|472.17|474.42|472.12|11
1735938870000|2025-01-03 21:14:30|474.43|472.13|474.35|472.05|474.47|472.17|474.35|472.05|22
1735938880000|2025-01-03 21:14:40|474.37|472.07|474.33|472.03|474.37|472.07|474.3|472|11
1735938890000|2025-01-03 21:14:50|474.34|472.04|474.43|472.13|474.47|472.17|474.33|472.03|16
1735938900000|2025-01-03 21:15:00|474.41|472.11|474.42|472.12|474.42|472.12|474.37|472.07|17
1735938910000|2025-01-03 21:15:10|474.41|472.11|474.42|472.12|474.43|472.13|474.35|472.05|19
1735938920000|2025-01-03 21:15:20|474.43|472.13|474.42|472.12|474.43|472.13|474.41|472.11|11
1735938930000|2025-01-03 21:15:30|474.4|472.1|474.45|472.15|474.45|472.15|474.4|472.1|10
1735938940000|2025-01-03 21:15:40|474.46|472.16|474.58|472.28|474.58|472.28|474.46|472.16|3
1735938950000|2025-01-03 21:15:50|474.6|472.3|474.64|472.34|474.67|472.37|474.6|472.3|8
1735938960000|2025-01-03 21:16:00|474.66|472.36|474.71|472.41|474.71|472.41|474.64|472.34|12
1735938970000|2025-01-03 21:16:10|474.72|472.42|474.6|472.3|474.73|472.43|474.59|472.29|16
1735938980000|2025-01-03 21:16:20|474.61|472.31|474.65|472.35|474.65|472.35|474.59|472.29|7
1735938990000|2025-01-03 21:16:30|474.6|472.3|474.64|472.34|474.65|472.35|474.6|472.3|10
1735939000000|2025-01-03 21:16:40|474.62|472.32|474.83|472.53|474.83|472.53|474.61|472.31|13
1735939010000|2025-01-03 21:16:50|474.84|472.54|474.86|472.56|474.88|472.58|474.83|472.53|13
1735939020000|2025-01-03 21:17:00|474.85|472.55|474.88|472.58|474.89|472.59|474.83|472.53|16
1735939030000|2025-01-03 21:17:10|474.89|472.59|474.94|472.64|474.96|472.66|474.88|472.58|8
1735939040000|2025-01-03 21:17:20|475|472.7|475.05|472.75|475.05|472.75|474.98|472.68|9
1735939050000|2025-01-03 21:17:30|475.04|472.74|475.01|472.71|475.06|472.76|475.01|472.71|13
1735939060000|2025-01-03 21:17:40|475.02|472.72|475.03|472.73|475.06|472.76|475.01|472.71|15
1735939070000|2025-01-03 21:17:50|475.01|472.71|475.04|472.74|475.05|472.75|475.01|472.71|15
1735939080000|2025-01-03 21:18:00|475.05|472.75|475.03|472.73|475.06|472.76|475.03|472.73|15
1735939090000|2025-01-03 21:18:10|475.06|472.76|475.06|472.76|475.06|472.76|475.03|472.73|9
1735939100000|2025-01-03 21:18:20|475.07|472.77|475.07|472.77|475.07|472.77|475.07|472.77|1
1735939120000|2025-01-03 21:18:40|475.03|472.73|475.04|472.74|475.04|472.74|475.03|472.73|4
1735939130000|2025-01-03 21:18:50|475.03|472.73|475.01|472.71|475.07|472.77|474.98|472.68|17
1735939140000|2025-01-03 21:19:00|475.02|472.72|475.01|472.71|475.05|472.75|475.01|472.71|13
1735939150000|2025-01-03 21:19:10|474.99|472.69|475.07|472.77|475.07|472.77|474.99|472.69|9
1735939160000|2025-01-03 21:19:20|475.05|472.75|475.06|472.76|475.07|472.77|475.05|472.75|5
1735939170000|2025-01-03 21:19:30|475.05|472.75|475.07|472.77|475.07|472.77|475.05|472.75|11
1735939210000|2025-01-03 21:20:10|475.06|472.76|475.07|472.77|475.07|472.77|475.05|472.75|3
1735939220000|2025-01-03 21:20:20|475.04|472.74|475.02|472.72|475.07|472.77|474.99|472.69|14
1735939230000|2025-01-03 21:20:30|475.04|472.74|475.03|472.73|475.04|472.74|474.99|472.69|9
1735939240000|2025-01-03 21:20:40|475.04|472.74|474.92|472.62|475.05|472.75|474.92|472.62|15
1735939250000|2025-01-03 21:20:50|474.9|472.6|474.95|472.65|474.95|472.65|474.9|472.6|10
1735939260000|2025-01-03 21:21:00|475|472.7|475.06|472.76|475.06|472.76|475|472.7|7
1735939270000|2025-01-03 21:21:10|475.05|472.75|475.06|472.76|475.06|472.76|475.01|472.71|11
1735939500000|2025-01-03 21:25:00|475.13|472.83|475.27|472.97|475.27|472.97|475.13|472.83|6
1735939510000|2025-01-03 21:25:10|475.43|473.13|475.61|473.31|475.61|473.31|475.43|473.13|2
1735939520000|2025-01-03 21:25:20|475.68|473.38|475.75|473.45|475.75|473.45|475.68|473.38|7
1735939530000|2025-01-03 21:25:30|475.74|473.44|475.74|473.44|475.75|473.45|475.74|473.44|7
1735939540000|2025-01-03 21:25:40|475.77|473.47|475.79|473.49|475.79|473.49|475.77|473.47|2
1735939550000|2025-01-03 21:25:50|475.77|473.47|475.75|473.45|475.77|473.47|475.69|473.39|7
1735939560000|2025-01-03 21:26:00|475.7|473.4|475.79|473.49|475.79|473.49|475.7|473.4|10
1735939580000|2025-01-03 21:26:20|475.76|473.46|475.76|473.46|475.79|473.49|475.76|473.46|6
1735939590000|2025-01-03 21:26:30|475.72|473.42|475.72|473.42|475.76|473.46|475.72|473.42|13
1735939600000|2025-01-03 21:26:40|475.73|473.43|475.74|473.44|475.74|473.44|475.73|473.43|2
1735939610000|2025-01-03 21:26:50|475.73|473.43|475.69|473.39|475.73|473.43|475.66|473.36|9
1735939620000|2025-01-03 21:27:00|475.7|473.4|475.73|473.43|475.74|473.44|475.7|473.4|8
1735939630000|2025-01-03 21:27:10|475.74|473.44|475.73|473.43|475.74|473.44|475.73|473.43|2
1735939640000|2025-01-03 21:27:20|475.74|473.44|475.82|473.52|475.83|473.53|475.73|473.43|9
1735939650000|2025-01-03 21:27:30|475.83|473.53|475.86|473.56|475.88|473.58|475.83|473.53|15
1735939660000|2025-01-03 21:27:40|475.87|473.57|475.85|473.55|475.9|473.6|475.83|473.53|11
1735939670000|2025-01-03 21:27:50|475.84|473.54|475.86|473.56|475.89|473.59|475.84|473.54|14
1735939680000|2025-01-03 21:28:00|475.87|473.57|475.88|473.58|475.89|473.59|475.84|473.54|11
1735939690000|2025-01-03 21:28:10|475.83|473.53|475.89|473.59|475.89|473.59|475.83|473.53|13
1735939700000|2025-01-03 21:28:20|475.95|473.65|476.02|473.72|476.02|473.72|475.95|473.65|13
1735939710000|2025-01-03 21:28:30|475.98|473.68|476|473.7|476.02|473.72|475.97|473.67|12
1735939720000|2025-01-03 21:28:40|476.01|473.71|475.94|473.64|476.03|473.73|475.92|473.62|15
1735939730000|2025-01-03 21:28:50|475.95|473.65|475.9|473.6|475.95|473.65|475.9|473.6|5
1735939740000|2025-01-03 21:29:00|475.91|473.61|475.96|473.66|476.02|473.72|475.91|473.61|12
1735939750000|2025-01-03 21:29:10|475.97|473.67|475.95|473.65|475.97|473.67|475.92|473.62|8
1735939760000|2025-01-03 21:29:20|475.94|473.64|475.95|473.65|475.95|473.65|475.9|473.6|9
1735939770000|2025-01-03 21:29:30|475.85|473.55|475.91|473.61|475.92|473.62|475.85|473.55|13
1735939800000|2025-01-03 21:30:00|475.88|473.58|475.88|473.58|475.89|473.59|475.85|473.55|7
1735939810000|2025-01-03 21:30:10|475.89|473.59|475.9|473.6|475.91|473.61|475.86|473.56|14
1735939820000|2025-01-03 21:30:20|475.87|473.57|475.88|473.58|475.91|473.61|475.86|473.56|16
1735939830000|2025-01-03 21:30:30|475.85|473.55|475.81|473.51|475.85|473.55|475.81|473.51|12
1735939840000|2025-01-03 21:30:40|475.82|473.52|475.59|473.29|475.82|473.52|475.59|473.29|23
1735939850000|2025-01-03 21:30:50|475.6|473.3|475.78|473.48|475.79|473.49|475.6|473.3|19
1735939860000|2025-01-03 21:31:00|475.71|473.41|475.59|473.29|475.72|473.42|475.58|473.28|16
1735939870000|2025-01-03 21:31:10|475.6|473.3|475.63|473.33|475.63|473.33|475.59|473.29|13
1735939880000|2025-01-03 21:31:20|475.6|473.3|475.56|473.26|475.61|473.31|475.54|473.24|8
1735939890000|2025-01-03 21:31:30|475.54|473.24|475.67|473.37|475.7|473.4|475.54|473.24|19
1735939900000|2025-01-03 21:31:40|475.65|473.35|475.7|473.4|475.7|473.4|475.65|473.35|17
1735939910000|2025-01-03 21:31:50|475.69|473.39|475.8|473.5|475.82|473.52|475.68|473.38|17
1735939920000|2025-01-03 21:32:00|475.79|473.49|475.84|473.54|475.84|473.54|475.79|473.49|15
1735939930000|2025-01-03 21:32:10|475.86|473.56|476|473.7|476.02|473.72|475.82|473.52|18
1735939940000|2025-01-03 21:32:20|475.99|473.69|476.04|473.74|476.04|473.74|475.99|473.69|8
1735939950000|2025-01-03 21:32:30|476.03|473.73|475.98|473.68|476.04|473.74|475.94|473.64|8
1735939960000|2025-01-03 21:32:40|476.02|473.72|476.02|473.72|476.04|473.74|475.99|473.69|20
1735939970000|2025-01-03 21:32:50|476.01|473.71|476.04|473.74|476.04|473.74|476.01|473.71|12
1735940000000|2025-01-03 21:33:20|476.02|473.72|475.92|473.62|476.03|473.73|475.89|473.59|18
1735940010000|2025-01-03 21:33:30|475.9|473.6|475.83|473.53|475.9|473.6|475.81|473.51|23
1735940020000|2025-01-03 21:33:40|475.84|473.54|475.84|473.54|475.9|473.6|475.82|473.52|19
1735940030000|2025-01-03 21:33:50|475.85|473.55|475.86|473.56|475.9|473.6|475.83|473.53|25
1735940040000|2025-01-03 21:34:00|475.87|473.57|475.86|473.56|475.89|473.59|475.85|473.55|17
1735940050000|2025-01-03 21:34:10|475.9|473.6|475.87|473.57|475.9|473.6|475.86|473.56|8
1735940070000|2025-01-03 21:34:30|475.84|473.54|475.87|473.57|475.87|473.57|475.84|473.54|6
1735940120000|2025-01-03 21:35:20|475.95|473.65|476.03|473.73|476.04|473.74|475.95|473.65|5
1735940130000|2025-01-03 21:35:30|476.02|473.72|476.04|473.74|476.04|473.74|476.02|473.72|9
1735940160000|2025-01-03 21:36:00|476.05|473.75|476.05|473.75|476.05|473.75|476.05|473.75|1
1735940180000|2025-01-03 21:36:20|476.02|473.72|476.04|473.74|476.05|473.75|476.02|473.72|15
1735940190000|2025-01-03 21:36:30|476.03|473.73|476|473.7|476.04|473.74|475.91|473.61|23
1735940200000|2025-01-03 21:36:40|475.99|473.69|475.98|473.68|476.01|473.71|475.98|473.68|8
1735940210000|2025-01-03 21:36:50|476|473.7|476.06|473.76|476.08|473.78|476|473.7|11
1735940220000|2025-01-03 21:37:00|476.05|473.75|476.05|473.75|476.09|473.79|476.05|473.75|17
1735940230000|2025-01-03 21:37:10|476.06|473.76|476.05|473.75|476.11|473.81|476.05|473.75|19
1735940240000|2025-01-03 21:37:20|476.06|473.76|476.11|473.81|476.14|473.84|476.06|473.76|20
1735940250000|2025-01-03 21:37:30|476.09|473.79|476.15|473.85|476.16|473.86|476.08|473.78|14
1735940260000|2025-01-03 21:37:40|476.22|473.92|476.32|474.02|476.34|474.04|476.22|473.92|17
1735940270000|2025-01-03 21:37:50|476.33|474.03|476.15|473.85|476.33|474.03|476.15|473.85|16
1735940280000|2025-01-03 21:38:00|476.16|473.86|476.19|473.89|476.19|473.89|476.16|473.86|4
1735940290000|2025-01-03 21:38:10|476.17|473.87|476.1|473.8|476.17|473.87|476.03|473.73|21
1735940300000|2025-01-03 21:38:20|476.11|473.81|476.05|473.75|476.17|473.87|476.02|473.72|17
1735940310000|2025-01-03 21:38:30|476.04|473.74|476.06|473.76|476.06|473.76|475.99|473.69|11
1735940360000|2025-01-03 21:39:20|475.96|473.66|475.87|473.57|475.96|473.66|475.87|473.57|2
1735940420000|2025-01-03 21:40:20|475.88|473.58|475.87|473.57|475.88|473.58|475.87|473.57|2
1735940430000|2025-01-03 21:40:30|475.88|473.58|475.93|473.63|475.95|473.65|475.88|473.58|3
1735940440000|2025-01-03 21:40:40|475.92|473.62|475.96|473.66|475.99|473.69|475.9|473.6|25
1735940450000|2025-01-03 21:40:50|475.93|473.63|475.97|473.67|476.01|473.71|475.91|473.61|19
1735940460000|2025-01-03 21:41:00|475.99|473.69|475.87|473.57|475.99|473.69|475.87|473.57|11
1735940520000|2025-01-03 21:42:00|475.75|473.45|475.63|473.33|475.75|473.45|475.63|473.33|2
1735940540000|2025-01-03 21:42:20|475.45|473.15|475.37|473.07|475.45|473.15|475.34|473.04|7
1735940550000|2025-01-03 21:42:30|475.4|473.1|475.34|473.04|475.4|473.1|475.31|473.01|16
1735940560000|2025-01-03 21:42:40|475.36|473.06|475.33|473.03|475.36|473.06|475.32|473.02|9
1735940570000|2025-01-03 21:42:50|475.32|473.02|475.46|473.16|475.47|473.17|475.32|473.02|10
1735940580000|2025-01-03 21:43:00|475.44|473.14|475.46|473.16|475.47|473.17|475.44|473.14|8
1735940590000|2025-01-03 21:43:10|475.45|473.15|475.4|473.1|475.49|473.19|475.38|473.08|25
1735940600000|2025-01-03 21:43:20|475.39|473.09|475.34|473.04|475.4|473.1|475.33|473.03|16
1735940610000|2025-01-03 21:43:30|475.33|473.03|475.34|473.04|475.34|473.04|475.33|473.03|4
1735940630000|2025-01-03 21:43:50|475.38|473.08|475.51|473.21|475.52|473.22|475.38|473.08|10
1735977600000|2025-01-04 08:00:00|479.38|477.08|479.37|477.07|479.43|477.13|479.36|477.06|11
1735977610000|2025-01-04 08:00:10|479.39|477.09|479.6|477.3|479.63|477.33|479.38|477.08|13
1735977620000|2025-01-04 08:00:20|479.59|477.29|479.76|477.46|479.76|477.46|479.59|477.29|8
1735977630000|2025-01-04 08:00:30|479.75|477.45|479.62|477.32|479.76|477.46|479.6|477.3|18
1735977640000|2025-01-04 08:00:40|479.6|477.3|479.44|477.14|479.6|477.3|479.41|477.11|13
1735977650000|2025-01-04 08:00:50|479.42|477.12|479.5|477.2|479.51|477.21|479.42|477.12|13
1735977660000|2025-01-04 08:01:00|479.47|477.17|479.48|477.18|479.48|477.18|479.46|477.16|7
1735977670000|2025-01-04 08:01:10|479.47|477.17|479.46|477.16|479.49|477.19|479.46|477.16|8
1735977680000|2025-01-04 08:01:20|479.45|477.15|479.44|477.14|479.46|477.16|479.43|477.13|12
1735977690000|2025-01-04 08:01:30|479.43|477.13|479.44|477.14|479.44|477.14|479.43|477.13|4
1735977700000|2025-01-04 08:01:40|479.43|477.13|479.42|477.12|479.46|477.16|479.37|477.07|13
1735977710000|2025-01-04 08:01:50|479.41|477.11|479.4|477.1|479.42|477.12|479.4|477.1|10
1735977720000|2025-01-04 08:02:00|479.41|477.11|479.61|477.31|479.63|477.33|479.41|477.11|13
1735977730000|2025-01-04 08:02:10|479.62|477.32|479.79|477.49|479.83|477.53|479.62|477.32|17
1735977740000|2025-01-04 08:02:20|479.8|477.5|479.79|477.49|479.87|477.57|479.77|477.47|11
1735977750000|2025-01-04 08:02:30|479.81|477.51|479.93|477.63|480.02|477.72|479.81|477.51|20
1735977760000|2025-01-04 08:02:40|479.94|477.64|479.97|477.67|479.97|477.67|479.94|477.64|13
1735977770000|2025-01-04 08:02:50|479.96|477.66|479.97|477.67|479.97|477.67|479.96|477.66|10
1735977780000|2025-01-04 08:03:00|479.96|477.66|479.63|477.33|479.96|477.66|479.61|477.31|16
1735977790000|2025-01-04 08:03:10|479.62|477.32|479.22|476.92|479.62|477.32|479.22|476.92|16
1735977800000|2025-01-04 08:03:20|479.16|476.86|479.21|476.91|479.27|476.97|479.13|476.83|24
1735977810000|2025-01-04 08:03:30|479.22|476.92|479.11|476.81|479.22|476.92|479.1|476.8|7
1735977820000|2025-01-04 08:03:40|479.1|476.8|479.08|476.78|479.11|476.81|479.06|476.76|8
1735977830000|2025-01-04 08:03:50|479.07|476.77|479.34|477.04|479.34|477.04|479.07|476.77|14
1735977840000|2025-01-04 08:04:00|479.32|477.02|479.21|476.91|479.33|477.03|479.15|476.85|18
1735977850000|2025-01-04 08:04:10|479.2|476.9|478.88|476.58|479.2|476.9|478.88|476.58|13
1735977860000|2025-01-04 08:04:20|478.89|476.59|478.9|476.6|478.93|476.63|478.88|476.58|8
1735977870000|2025-01-04 08:04:30|478.91|476.61|478.9|476.6|478.94|476.64|478.84|476.54|17
1735977880000|2025-01-04 08:04:40|478.89|476.59|478.75|476.45|478.89|476.59|478.74|476.44|20
1735977890000|2025-01-04 08:04:50|478.77|476.47|478.73|476.43|478.82|476.52|478.73|476.43|15
1735977900000|2025-01-04 08:05:00|478.72|476.42|478.64|476.34|478.72|476.42|478.59|476.29|18
1735977910000|2025-01-04 08:05:10|478.62|476.32|478.31|476.01|478.62|476.32|478.26|475.96|13
1735977920000|2025-01-04 08:05:20|478.33|476.03|478.22|475.92|478.34|476.04|478.19|475.89|16
1735977930000|2025-01-04 08:05:30|478.21|475.91|478.18|475.88|478.25|475.95|478.16|475.86|16
1735977940000|2025-01-04 08:05:40|478.19|475.89|478.18|475.88|478.22|475.92|478.17|475.87|13
1735977950000|2025-01-04 08:05:50|478.19|475.89|478.2|475.9|478.25|475.95|478.19|475.89|13
1735977960000|2025-01-04 08:06:00|478.21|475.91|478.32|476.02|478.32|476.02|478.21|475.91|5
1735977970000|2025-01-04 08:06:10|478.31|476.01|478.21|475.91|478.32|476.02|478.18|475.88|15
1735977980000|2025-01-04 08:06:20|478.22|475.92|478.22|475.92|478.22|475.92|478.21|475.91|3
1735977990000|2025-01-04 08:06:30|478.2|475.9|478.15|475.85|478.22|475.92|478.15|475.85|13
1735978000000|2025-01-04 08:06:40|478.14|475.84|477.97|475.67|478.17|475.87|477.92|475.62|19
1735978010000|2025-01-04 08:06:50|477.96|475.66|477.9|475.6|477.96|475.66|477.85|475.55|15
1735978020000|2025-01-04 08:07:00|477.91|475.61|477.85|475.55|477.92|475.62|477.82|475.52|27
1735978030000|2025-01-04 08:07:10|477.81|475.51|477.9|475.6|477.98|475.68|477.8|475.5|17
1735978040000|2025-01-04 08:07:20|477.94|475.64|477.96|475.66|478.05|475.75|477.94|475.64|15
1735978050000|2025-01-04 08:07:30|477.9|475.6|477.71|475.41|477.9|475.6|477.7|475.4|16
1735978060000|2025-01-04 08:07:40|477.72|475.42|477.68|475.38|477.74|475.44|477.68|475.38|20
1735978070000|2025-01-04 08:07:50|477.69|475.39|477.71|475.41|477.73|475.43|477.65|475.35|10
1735978080000|2025-01-04 08:08:00|477.7|475.4|477.67|475.37|477.73|475.43|477.67|475.37|14
1735978090000|2025-01-04 08:08:10|477.66|475.36|477.66|475.36|477.68|475.38|477.64|475.34|13
1735978100000|2025-01-04 08:08:20|477.67|475.37|477.59|475.29|477.68|475.38|477.59|475.29|14
1735978110000|2025-01-04 08:08:30|477.6|475.3|477.67|475.37|477.67|475.37|477.6|475.3|7
1735978120000|2025-01-04 08:08:40|477.68|475.38|477.71|475.41|477.71|475.41|477.68|475.38|3
1735978140000|2025-01-04 08:09:00|477.78|475.48|477.76|475.46|477.78|475.48|477.76|475.46|4
1735978150000|2025-01-04 08:09:10|477.75|475.45|478.29|475.99|478.35|476.05|477.75|475.45|18
1735978160000|2025-01-04 08:09:20|478.27|475.97|478.48|476.18|478.48|476.18|478.26|475.96|17
1735978170000|2025-01-04 08:09:30|478.47|476.17|478.45|476.15|478.5|476.2|478.45|476.15|12
1735978180000|2025-01-04 08:09:40|478.43|476.13|478.3|476|478.45|476.15|478.28|475.98|16
1735978190000|2025-01-04 08:09:50|478.29|475.99|478.29|475.99|478.3|476|478.28|475.98|17
1735978200000|2025-01-04 08:10:00|478.3|476|478.27|475.97|478.41|476.11|478.27|475.97|13
1735978210000|2025-01-04 08:10:10|478.28|475.98|478.09|475.79|478.31|476.01|478.08|475.78|17
1735978220000|2025-01-04 08:10:20|478.08|475.78|478.08|475.78|478.09|475.79|478.08|475.78|9
1735978230000|2025-01-04 08:10:30|478.09|475.79|478.14|475.84|478.14|475.84|478.09|475.79|3
1735978240000|2025-01-04 08:10:40|478.08|475.78|478.08|475.78|478.12|475.82|478.07|475.77|14
1735978250000|2025-01-04 08:10:50|478.06|475.76|478.08|475.78|478.11|475.81|478.04|475.74|19
1735978260000|2025-01-04 08:11:00|478.07|475.77|478.1|475.8|478.1|475.8|478.06|475.76|15
1735978270000|2025-01-04 08:11:10|478.09|475.79|478.06|475.76|478.1|475.8|478.03|475.73|15
1735978280000|2025-01-04 08:11:20|478.16|475.86|478.09|475.79|478.16|475.86|478.08|475.78|15
1735978290000|2025-01-04 08:11:30|478.08|475.78|478.04|475.74|478.09|475.79|478.04|475.74|14
1735978300000|2025-01-04 08:11:40|478.02|475.72|478.03|475.73|478.03|475.73|478.01|475.71|4
1735978320000|2025-01-04 08:12:00|478.04|475.74|478.06|475.76|478.1|475.8|478.04|475.74|14
1735978330000|2025-01-04 08:12:10|478.07|475.77|478.06|475.76|478.1|475.8|478.05|475.75|10
1735978340000|2025-01-04 08:12:20|478.02|475.72|478.03|475.73|478.06|475.76|478.01|475.71|5
1735978350000|2025-01-04 08:12:30|478.05|475.75|478|475.7|478.07|475.77|477.98|475.68|12
1735978360000|2025-01-04 08:12:40|478.01|475.71|477.96|475.66|478.01|475.71|477.94|475.64|15
1735978370000|2025-01-04 08:12:50|477.97|475.67|478.01|475.71|478.01|475.71|477.96|475.66|7
1735978380000|2025-01-04 08:13:00|478|475.7|478.04|475.74|478.05|475.75|478|475.7|9
1735978390000|2025-01-04 08:13:10|478.03|475.73|478.01|475.71|478.03|475.73|478|475.7|10
1735978400000|2025-01-04 08:13:20|478|475.7|478.01|475.71|478.01|475.71|478|475.7|2
1735978420000|2025-01-04 08:13:40|478.05|475.75|478.22|475.92|478.22|475.92|478.05|475.75|7
1735978430000|2025-01-04 08:13:50|478.21|475.91|478.18|475.88|478.22|475.92|478.16|475.86|9
1735978440000|2025-01-04 08:14:00|478.16|475.86|478.16|475.86|478.16|475.86|478.14|475.84|5
1735978450000|2025-01-04 08:14:10|478.14|475.84|478.15|475.85|478.16|475.86|478.14|475.84|11
1735978460000|2025-01-04 08:14:20|478.16|475.86|478.14|475.84|478.16|475.86|478.13|475.83|9
1735978470000|2025-01-04 08:14:30|478.13|475.83|478.14|475.84|478.14|475.84|478.13|475.83|2
1735978480000|2025-01-04 08:14:40|478.12|475.82|478.14|475.84|478.14|475.84|478.12|475.82|5
1735978490000|2025-01-04 08:14:50|478.13|475.83|478.12|475.82|478.13|475.83|478.11|475.81|12
1735978500000|2025-01-04 08:15:00|478.19|475.89|478.06|475.76|478.27|475.97|478.06|475.76|22
1735978510000|2025-01-04 08:15:10|478.07|475.77|478|475.7|478.12|475.82|477.98|475.68|20
1735978520000|2025-01-04 08:15:20|478.01|475.71|477.96|475.66|478.01|475.71|477.94|475.64|14
1735978530000|2025-01-04 08:15:30|477.95|475.65|478.36|476.06|478.46|476.16|477.95|475.65|22
1735978540000|2025-01-04 08:15:40|478.35|476.05|478.12|475.82|478.35|476.05|478.11|475.81|13
1735978550000|2025-01-04 08:15:50|478.11|475.81|477.97|475.67|478.13|475.83|477.97|475.67|19
1735978560000|2025-01-04 08:16:00|477.96|475.66|477.85|475.55|477.96|475.66|477.83|475.53|17
1735978570000|2025-01-04 08:16:10|477.86|475.56|477.91|475.61|477.98|475.68|477.86|475.56|19
1735978580000|2025-01-04 08:16:20|477.89|475.59|478.02|475.72|478.04|475.74|477.89|475.59|17
1735978590000|2025-01-04 08:16:30|478.05|475.75|478.06|475.76|478.17|475.87|478.04|475.74|16
1735978600000|2025-01-04 08:16:40|478.07|475.77|477.88|475.58|478.1|475.8|477.81|475.51|19
1735978610000|2025-01-04 08:16:50|477.89|475.59|477.95|475.65|477.97|475.67|477.84|475.54|20
1735978620000|2025-01-04 08:17:00|477.96|475.66|478.25|475.95|478.25|475.95|477.86|475.56|18
1735978630000|2025-01-04 08:17:10|478.24|475.94|478.14|475.84|478.24|475.94|478.13|475.83|19
1735978640000|2025-01-04 08:17:20|478.13|475.83|477.95|475.65|478.14|475.84|477.95|475.65|19
1735978650000|2025-01-04 08:17:30|477.96|475.66|477.89|475.59|477.98|475.68|477.89|475.59|16
1735978660000|2025-01-04 08:17:40|477.86|475.56|477.86|475.56|477.86|475.56|477.81|475.51|10
1735978670000|2025-01-04 08:17:50|477.83|475.53|477.85|475.55|477.85|475.55|477.82|475.52|10
1735978680000|2025-01-04 08:18:00|477.84|475.54|477.83|475.53|477.86|475.56|477.82|475.52|9
1735978690000|2025-01-04 08:18:10|477.82|475.52|477.65|475.35|477.87|475.57|477.64|475.34|20
1735978700000|2025-01-04 08:18:20|477.64|475.34|477.36|475.06|477.64|475.34|477.32|475.02|15
1735978710000|2025-01-04 08:18:30|477.37|475.07|477.33|475.03|477.37|475.07|477.26|474.96|12
1735978720000|2025-01-04 08:18:40|477.32|475.02|477.27|474.97|477.35|475.05|477.26|474.96|11
1735978730000|2025-01-04 08:18:50|477.28|474.98|477.31|475.01|477.32|475.02|477.28|474.98|8
1735978740000|2025-01-04 08:19:00|477.32|475.02|477.3|475|477.32|475.02|477.27|474.97|14
1735978750000|2025-01-04 08:19:10|477.29|474.99|477.42|475.12|477.46|475.16|477.27|474.97|13
1735978760000|2025-01-04 08:19:20|477.41|475.11|477.34|475.04|477.41|475.11|477.31|475.01|18
1735978770000|2025-01-04 08:19:30|477.33|475.03|477.3|475|477.34|475.04|477.29|474.99|8
1735978780000|2025-01-04 08:19:40|477.31|475.01|477.44|475.14|477.45|475.15|477.31|475.01|18
1735978790000|2025-01-04 08:19:50|477.43|475.13|477.36|475.06|477.44|475.14|477.33|475.03|21
1735978800000|2025-01-04 08:20:00|477.34|475.04|477.3|475|477.35|475.05|477.3|475|14
1735978810000|2025-01-04 08:20:10|477.25|474.95|477.26|474.96|477.29|474.99|477.25|474.95|8
1735978820000|2025-01-04 08:20:20|477.27|474.97|477.16|474.86|477.27|474.97|477.14|474.84|20
1735978830000|2025-01-04 08:20:30|477.15|474.85|477.1|474.8|477.16|474.86|477.1|474.8|16
1735978840000|2025-01-04 08:20:40|477.09|474.79|477.11|474.81|477.14|474.84|477.07|474.77|10
1735978850000|2025-01-04 08:20:50|477.09|474.79|477.09|474.79|477.1|474.8|477.09|474.79|3
1735978860000|2025-01-04 08:21:00|477.08|474.78|477.15|474.85|477.18|474.88|477.07|474.77|6
1735978870000|2025-01-04 08:21:10|477.13|474.83|477.1|474.8|477.14|474.84|477.1|474.8|5
1735978880000|2025-01-04 08:21:20|477.09|474.79|477.07|474.77|477.09|474.79|477.07|474.77|3
1735978930000|2025-01-04 08:22:10|476.87|474.57|476.6|474.3|476.87|474.57|476.6|474.3|16
1735978940000|2025-01-04 08:22:20|476.61|474.31|476.33|474.03|476.61|474.31|476.32|474.02|26
1735978950000|2025-01-04 08:22:30|476.32|474.02|476.17|473.87|476.33|474.03|476.15|473.85|21
1735978960000|2025-01-04 08:22:40|476.16|473.86|475.89|473.59|476.18|473.88|475.89|473.59|7
1735978970000|2025-01-04 08:22:50|475.88|473.58|475.89|473.59|475.89|473.59|475.87|473.57|4
1735978980000|2025-01-04 08:23:00|475.91|473.61|475.9|473.6|475.91|473.61|475.9|473.6|4
1735978990000|2025-01-04 08:23:10|475.88|473.58|475.89|473.59|475.89|473.59|475.87|473.57|3
1735979000000|2025-01-04 08:23:20|475.88|473.58|475.86|473.56|475.89|473.59|475.86|473.56|11
1735979010000|2025-01-04 08:23:30|475.85|473.55|475.76|473.46|475.85|473.55|475.75|473.45|5
1735979020000|2025-01-04 08:23:40|475.75|473.45|475.77|473.47|475.8|473.5|475.73|473.43|9
1735979030000|2025-01-04 08:23:50|475.76|473.46|476.03|473.73|476.03|473.73|475.76|473.46|8
1735979040000|2025-01-04 08:24:00|476.04|473.74|475.75|473.45|476.16|473.86|475.75|473.45|25
1735979050000|2025-01-04 08:24:10|475.74|473.44|475.78|473.48|475.86|473.56|475.62|473.32|14
1735979060000|2025-01-04 08:24:20|475.71|473.41|475.68|473.38|475.77|473.47|475.65|473.35|11
1735979070000|2025-01-04 08:24:30|475.69|473.39|475.62|473.32|475.77|473.47|475.59|473.29|21
1735979080000|2025-01-04 08:24:40|475.61|473.31|475.56|473.26|475.61|473.31|475.52|473.22|14
1735979090000|2025-01-04 08:24:50|475.59|473.29|475.78|473.48|475.78|473.48|475.57|473.27|9
1735979100000|2025-01-04 08:25:00|475.72|473.42|475.67|473.37|475.75|473.45|475.67|473.37|8
1735979110000|2025-01-04 08:25:10|475.68|473.38|475.67|473.37|475.78|473.48|475.67|473.37|22
1735979120000|2025-01-04 08:25:20|475.68|473.38|475.52|473.22|475.69|473.39|475.52|473.22|19
1735979130000|2025-01-04 08:25:30|475.56|473.26|475.2|472.9|475.56|473.26|475.19|472.89|23
1735979140000|2025-01-04 08:25:40|475.19|472.89|475.27|472.97|475.27|472.97|475.17|472.87|24
1735979150000|2025-01-04 08:25:50|475.26|472.96|475.18|472.88|475.38|473.08|475.18|472.88|13
1735979160000|2025-01-04 08:26:00|475.17|472.87|474.96|472.66|475.18|472.88|474.96|472.66|13
1735979170000|2025-01-04 08:26:10|474.94|472.64|474.52|472.22|474.94|472.64|474.51|472.21|20
1735979180000|2025-01-04 08:26:20|474.5|472.2|474.57|472.27|474.63|472.33|474.48|472.18|16
1735979190000|2025-01-04 08:26:30|474.56|472.26|474.64|472.34|474.64|472.34|474.56|472.26|6
1735979200000|2025-01-04 08:26:40|474.63|472.33|474.87|472.57|474.89|472.59|474.63|472.33|9
1735979210000|2025-01-04 08:26:50|474.88|472.58|474.87|472.57|474.88|472.58|474.81|472.51|12
1735979220000|2025-01-04 08:27:00|474.88|472.58|475.08|472.78|475.09|472.79|474.88|472.58|16
1735979230000|2025-01-04 08:27:10|475.07|472.77|474.74|472.44|475.07|472.77|474.74|472.44|16
1735979240000|2025-01-04 08:27:20|474.75|472.45|474.66|472.36|474.77|472.47|474.66|472.36|22
1735979250000|2025-01-04 08:27:30|474.65|472.35|474.77|472.47|474.77|472.47|474.65|472.35|21
1735979260000|2025-01-04 08:27:40|474.79|472.49|474.9|472.6|474.91|472.61|474.69|472.39|24
1735979270000|2025-01-04 08:27:50|474.89|472.59|475.01|472.71|475.05|472.75|474.89|472.59|12
1735979280000|2025-01-04 08:28:00|475|472.7|475.17|472.87|475.17|472.87|475|472.7|14
1735979290000|2025-01-04 08:28:10|475.18|472.88|475.13|472.83|475.18|472.88|475.07|472.77|13
1735979300000|2025-01-04 08:28:20|475.12|472.82|475.22|472.92|475.22|472.92|475.03|472.73|15
1735979310000|2025-01-04 08:28:30|475.21|472.91|475.17|472.87|475.22|472.92|475.15|472.85|17
1735979320000|2025-01-04 08:28:40|475.18|472.88|475.16|472.86|475.24|472.94|475.16|472.86|13
1735979330000|2025-01-04 08:28:50|475.03|472.73|475.01|472.71|475.03|472.73|475|472.7|11
1735979340000|2025-01-04 08:29:00|475.05|472.75|475.03|472.73|475.07|472.77|475.02|472.72|5
1735979350000|2025-01-04 08:29:10|475.02|472.72|475.16|472.86|475.19|472.89|474.96|472.66|11
1735979360000|2025-01-04 08:29:20|475.18|472.88|475.31|473.01|475.31|473.01|475.18|472.88|13
1735979370000|2025-01-04 08:29:30|475.33|473.03|475.55|473.25|475.56|473.26|475.29|472.99|17
1735979380000|2025-01-04 08:29:40|475.54|473.24|475.56|473.26|475.67|473.37|475.54|473.24|12
1735979390000|2025-01-04 08:29:50|475.61|473.31|475.46|473.16|475.61|473.31|475.45|473.15|12
1735979400000|2025-01-04 08:30:00|475.49|473.19|475.55|473.25|475.69|473.39|475.47|473.17|25
1735979410000|2025-01-04 08:30:10|475.54|473.24|475.74|473.44|475.78|473.48|475.53|473.23|15
1735979420000|2025-01-04 08:30:20|475.75|473.45|476.26|473.96|476.26|473.96|475.62|473.32|24
1735979430000|2025-01-04 08:30:30|476.27|473.97|476.31|474.01|476.31|474.01|476.19|473.89|10
1735979440000|2025-01-04 08:30:40|476.3|474|476.32|474.02|476.37|474.07|476.26|473.96|20
1735979450000|2025-01-04 08:30:50|476.3|474|476.36|474.06|476.36|474.06|476.3|474|14
1735979460000|2025-01-04 08:31:00|476.39|474.09|476.52|474.22|476.52|474.22|476.39|474.09|5
1735979470000|2025-01-04 08:31:10|476.53|474.23|476.76|474.46|476.76|474.46|476.53|474.23|10
1735979480000|2025-01-04 08:31:20|476.75|474.45|476.62|474.32|476.76|474.46|476.57|474.27|24
1735979490000|2025-01-04 08:31:30|476.58|474.28|476.54|474.24|476.58|474.28|476.5|474.2|20
1735979500000|2025-01-04 08:31:40|476.53|474.23|476.54|474.24|476.61|474.31|476.52|474.22|14
1735979510000|2025-01-04 08:31:50|476.52|474.22|476.47|474.17|476.52|474.22|476.42|474.12|20
1735979520000|2025-01-04 08:32:00|476.48|474.18|476.51|474.21|476.63|474.33|476.48|474.18|17
1735979530000|2025-01-04 08:32:10|476.5|474.2|476.45|474.15|476.51|474.21|476.36|474.06|25
1735979540000|2025-01-04 08:32:20|476.47|474.17|476.6|474.3|476.7|474.4|476.47|474.17|23
1735979550000|2025-01-04 08:32:30|476.61|474.31|476.67|474.37|476.71|474.41|476.56|474.26|18
1735979560000|2025-01-04 08:32:40|476.71|474.41|476.56|474.26|476.73|474.43|476.52|474.22|16
1735979570000|2025-01-04 08:32:50|476.57|474.27|476.54|474.24|476.57|474.27|476.54|474.24|3
1735979580000|2025-01-04 08:33:00|476.56|474.26|476.5|474.2|476.56|474.26|476.49|474.19|13
1735979590000|2025-01-04 08:33:10|476.49|474.19|476.52|474.22|476.52|474.22|476.47|474.17|17
1735979600000|2025-01-04 08:33:20|476.48|474.18|476.36|474.06|476.51|474.21|476.36|474.06|19
1735979610000|2025-01-04 08:33:30|476.32|474.02|476.37|474.07|476.39|474.09|476.32|474.02|6
1735979620000|2025-01-04 08:33:40|476.39|474.09|476.36|474.06|476.39|474.09|476.36|474.06|7
1735979630000|2025-01-04 08:33:50|476.35|474.05|476.32|474.02|476.37|474.07|476.32|474.02|11
1735979640000|2025-01-04 08:34:00|476.34|474.04|476.42|474.12|476.42|474.12|476.27|473.97|12
1735979650000|2025-01-04 08:34:10|476.51|474.21|476.56|474.26|476.59|474.29|476.47|474.17|19
1735979660000|2025-01-04 08:34:20|476.41|474.11|476.41|474.11|476.45|474.15|476.34|474.04|8
1735979670000|2025-01-04 08:34:30|476.42|474.12|476.5|474.2|476.51|474.21|476.42|474.12|9
1735979680000|2025-01-04 08:34:40|476.48|474.18|476.45|474.15|476.52|474.22|476.45|474.15|5
1735979690000|2025-01-04 08:34:50|476.44|474.14|476.45|474.15|476.46|474.16|476.44|474.14|12
1735979700000|2025-01-04 08:35:00|476.46|474.16|476.65|474.35|476.65|474.35|476.46|474.16|11
1735979710000|2025-01-04 08:35:10|476.64|474.34|476.7|474.4|476.71|474.41|476.57|474.27|21
1735979720000|2025-01-04 08:35:20|476.65|474.35|476.51|474.21|476.65|474.35|476.45|474.15|22
1735979730000|2025-01-04 08:35:30|476.5|474.2|476.53|474.23|476.53|474.23|476.46|474.16|20
1735979740000|2025-01-04 08:35:40|476.52|474.22|476.29|473.99|476.52|474.22|476.29|473.99|9
1735979750000|2025-01-04 08:35:50|476.3|474|476.1|473.8|476.33|474.03|476.01|473.71|24
1735979760000|2025-01-04 08:36:00|476.13|473.83|476.2|473.9|476.22|473.92|476.07|473.77|20
1735979770000|2025-01-04 08:36:10|476.15|473.85|476.12|473.82|476.21|473.91|476.12|473.82|20
1735979780000|2025-01-04 08:36:20|476.13|473.83|476.09|473.79|476.13|473.83|476.06|473.76|17
1735979790000|2025-01-04 08:36:30|476.06|473.76|476.1|473.8|476.11|473.81|476.06|473.76|7
1735979800000|2025-01-04 08:36:40|476.08|473.78|475.76|473.46|476.12|473.82|475.64|473.34|23
1735979810000|2025-01-04 08:36:50|475.77|473.47|475.76|473.46|475.78|473.48|475.75|473.45|9
1735979820000|2025-01-04 08:37:00|475.75|473.45|475.46|473.16|475.75|473.45|475.45|473.15|24
1735979830000|2025-01-04 08:37:10|475.45|473.15|475.43|473.13|475.46|473.16|475.43|473.13|4
1735979840000|2025-01-04 08:37:20|475.42|473.12|475.35|473.05|475.49|473.19|475.35|473.05|11
1735979860000|2025-01-04 08:37:40|475.33|473.03|475.26|472.96|475.34|473.04|475.24|472.94|19
1735979870000|2025-01-04 08:37:50|475.29|472.99|475.4|473.1|475.46|473.16|475.29|472.99|15
1735979880000|2025-01-04 08:38:00|475.45|473.15|475.47|473.17|475.51|473.21|475.43|473.13|22
1735979890000|2025-01-04 08:38:10|475.48|473.18|475.52|473.22|475.63|473.33|475.48|473.18|21
1735979900000|2025-01-04 08:38:20|475.45|473.15|475.39|473.09|475.45|473.15|475.36|473.06|14
1735979910000|2025-01-04 08:38:30|475.36|473.06|475.33|473.03|475.37|473.07|475.3|473|19
1735979920000|2025-01-04 08:38:40|475.35|473.05|475.33|473.03|475.37|473.07|475.33|473.03|14
1735979930000|2025-01-04 08:38:50|475.34|473.04|475.41|473.11|475.42|473.12|475.34|473.04|16
1735979940000|2025-01-04 08:39:00|475.36|473.06|475.13|472.83|475.36|473.06|475.13|472.83|16
1735979950000|2025-01-04 08:39:10|475.14|472.84|474.93|472.63|475.14|472.84|474.92|472.62|22
1735979960000|2025-01-04 08:39:20|474.94|472.64|475.05|472.75|475.16|472.86|474.94|472.64|26
1735979970000|2025-01-04 08:39:30|475.1|472.8|475.07|472.77|475.15|472.85|475.07|472.77|18
1735979980000|2025-01-04 08:39:40|475.11|472.81|475.07|472.77|475.12|472.82|475.07|472.77|17
1735979990000|2025-01-04 08:39:50|475.12|472.82|475.05|472.75|475.12|472.82|474.95|472.65|21
1735980000000|2025-01-04 08:40:00|475.06|472.76|475.1|472.8|475.1|472.8|475.05|472.75|11
1735980010000|2025-01-04 08:40:10|475.11|472.81|475.13|472.83|475.24|472.94|475.11|472.81|13
1735980020000|2025-01-04 08:40:20|475.12|472.82|475.16|472.86|475.21|472.91|475.09|472.79|14
1735980030000|2025-01-04 08:40:30|475.18|472.88|475.14|472.84|475.18|472.88|475.13|472.83|11
1735980040000|2025-01-04 08:40:40|475.15|472.85|475.37|473.07|475.37|473.07|475.12|472.82|22
1735980050000|2025-01-04 08:40:50|475.4|473.1|475.46|473.16|475.46|473.16|475.37|473.07|6
1735980060000|2025-01-04 08:41:00|475.48|473.18|475.37|473.07|475.5|473.2|475.37|473.07|10
1735980070000|2025-01-04 08:41:10|475.38|473.08|475.42|473.12|475.44|473.14|475.37|473.07|13
1735980080000|2025-01-04 08:41:20|475.43|473.13|475.32|473.02|475.44|473.14|475.29|472.99|10
1735980090000|2025-01-04 08:41:30|475.26|472.96|475.25|472.95|475.26|472.96|475.24|472.94|4
1735980100000|2025-01-04 08:41:40|475.24|472.94|475.32|473.02|475.32|473.02|475.24|472.94|16
1735980110000|2025-01-04 08:41:50|475.29|472.99|475.3|473|475.3|473|475.29|472.99|2
1735980120000|2025-01-04 08:42:00|475.29|472.99|475.17|472.87|475.38|473.08|475.17|472.87|10
1735980130000|2025-01-04 08:42:10|475.11|472.81|475.08|472.78|475.12|472.82|475.08|472.78|4
1735980140000|2025-01-04 08:42:20|475.12|472.82|475.02|472.72|475.12|472.82|475.02|472.72|9
1735980150000|2025-01-04 08:42:30|475.03|472.73|474.97|472.67|475.05|472.75|474.97|472.67|17
1735980160000|2025-01-04 08:42:40|474.98|472.68|474.95|472.65|474.99|472.69|474.91|472.61|13
1735980170000|2025-01-04 08:42:50|475|472.7|475.06|472.76|475.06|472.76|475|472.7|2
1735980180000|2025-01-04 08:43:00|475.13|472.83|475.11|472.81|475.13|472.83|475.11|472.81|2
1735980190000|2025-01-04 08:43:10|475.15|472.85|475.3|473|475.44|473.14|475.15|472.85|12
1735980200000|2025-01-04 08:43:20|475.29|472.99|475.39|473.09|475.39|473.09|475.29|472.99|14
1735980210000|2025-01-04 08:43:30|475.34|473.04|475.39|473.09|475.39|473.09|475.34|473.04|4
1735980220000|2025-01-04 08:43:40|475.35|473.05|475.33|473.03|475.38|473.08|475.27|472.97|11
1735980230000|2025-01-04 08:43:50|475.34|473.04|475.29|472.99|475.34|473.04|475.26|472.96|15
1735980240000|2025-01-04 08:44:00|475.3|473|475.15|472.85|475.3|473|475.12|472.82|18
1735980250000|2025-01-04 08:44:10|475.14|472.84|475.09|472.79|475.18|472.88|475.04|472.74|15
1735980260000|2025-01-04 08:44:20|475.04|472.74|475.05|472.75|475.05|472.75|475.02|472.72|4
1735980270000|2025-01-04 08:44:30|475.02|472.72|474.99|472.69|475.05|472.75|474.98|472.68|16
1735980280000|2025-01-04 08:44:40|475|472.7|474.98|472.68|475.02|472.72|474.98|472.68|10
1735980290000|2025-01-04 08:44:50|475.15|472.85|475.19|472.89|475.24|472.94|475.15|472.85|7
1735980300000|2025-01-04 08:45:00|475.2|472.9|475.16|472.86|475.27|472.97|475.15|472.85|15
1735980310000|2025-01-04 08:45:10|475.15|472.85|475.18|472.88|475.2|472.9|475.15|472.85|15
1735980320000|2025-01-04 08:45:20|475.17|472.87|475.22|472.92|475.22|472.92|475.17|472.87|2
1735980330000|2025-01-04 08:45:30|475.27|472.97|474.96|472.66|475.27|472.97|474.96|472.66|15
1735980340000|2025-01-04 08:45:40|474.93|472.63|474.79|472.49|474.93|472.63|474.77|472.47|17
1735980350000|2025-01-04 08:45:50|474.8|472.5|474.77|472.47|474.8|472.5|474.71|472.41|9
1735980360000|2025-01-04 08:46:00|474.83|472.53|475|472.7|475.04|472.74|474.83|472.53|8
1735980370000|2025-01-04 08:46:10|474.99|472.69|475.04|472.74|475.14|472.84|474.98|472.68|11
1735980380000|2025-01-04 08:46:20|475.03|472.73|474.76|472.46|475.04|472.74|474.71|472.41|21
1735980390000|2025-01-04 08:46:30|474.75|472.45|474.63|472.33|474.79|472.49|474.63|472.33|13
1735980400000|2025-01-04 08:46:40|474.64|472.34|474.61|472.31|474.64|472.34|474.57|472.27|6
1735980410000|2025-01-04 08:46:50|474.57|472.27|474.49|472.19|474.57|472.27|474.47|472.17|15
1735980420000|2025-01-04 08:47:00|474.46|472.16|474.47|472.17|474.49|472.19|474.46|472.16|16
1735980430000|2025-01-04 08:47:10|474.48|472.18|474.44|472.14|474.59|472.29|474.44|472.14|15
1735980450000|2025-01-04 08:47:30|474.21|471.91|474.07|471.77|474.21|471.91|473.98|471.68|6
1735980460000|2025-01-04 08:47:40|474.02|471.72|473.98|471.68|474.07|471.77|473.98|471.68|11
1735980540000|2025-01-04 08:49:00|474.02|471.72|474|471.7|474.02|471.72|473.98|471.68|5
1735980550000|2025-01-04 08:49:10|474.01|471.71|474|471.7|474.02|471.72|473.98|471.68|11
1735980560000|2025-01-04 08:49:20|474.02|471.72|474.09|471.79|474.09|471.79|473.98|471.68|14
1735980570000|2025-01-04 08:49:30|474.03|471.73|473.98|471.68|474.03|471.73|473.98|471.68|5
1735980580000|2025-01-04 08:49:40|474.03|471.73|474.02|471.72|474.03|471.73|473.98|471.68|7
1735980590000|2025-01-04 08:49:50|474.03|471.73|474.08|471.78|474.11|471.81|474.03|471.73|6
1735980600000|2025-01-04 08:50:00|474.07|471.77|473.98|471.68|474.07|471.77|473.98|471.68|6
1735980620000|2025-01-04 08:50:20|474.03|471.73|474.02|471.72|474.04|471.74|473.98|471.68|8
1735980630000|2025-01-04 08:50:30|474.01|471.71|474.1|471.8|474.12|471.82|474.01|471.71|20
1735980640000|2025-01-04 08:50:40|474.19|471.89|474.16|471.86|474.29|471.99|474.15|471.85|9
1735980650000|2025-01-04 08:50:50|474.17|471.87|474.1|471.8|474.17|471.87|474.1|471.8|7
1735980660000|2025-01-04 08:51:00|474.12|471.82|474.08|471.78|474.22|471.92|474.08|471.78|12
1735980670000|2025-01-04 08:51:10|474.07|471.77|473.98|471.68|474.07|471.77|473.98|471.68|14
1735980700000|2025-01-04 08:51:40|474.01|471.71|474.09|471.79|474.11|471.81|474.01|471.71|14
1735980710000|2025-01-04 08:51:50|474.08|471.78|473.98|471.68|474.08|471.78|473.98|471.68|7
1735980720000|2025-01-04 08:52:00|474.04|471.74|474.2|471.9|474.21|471.91|474.04|471.74|7
1735980730000|2025-01-04 08:52:10|474.21|471.91|474.44|472.14|474.45|472.15|474.2|471.9|15
1735980740000|2025-01-04 08:52:20|474.45|472.15|474.51|472.21|474.53|472.23|474.43|472.13|15
1735980750000|2025-01-04 08:52:30|474.52|472.22|474.24|471.94|474.53|472.23|474.24|471.94|19
1735980760000|2025-01-04 08:52:40|474.25|471.95|474.15|471.85|474.25|471.95|474.12|471.82|13
1735980770000|2025-01-04 08:52:50|474.16|471.86|474.14|471.84|474.16|471.86|474.14|471.84|3
1735980780000|2025-01-04 08:53:00|474.15|471.85|474.11|471.81|474.17|471.87|474.09|471.79|17
1735980790000|2025-01-04 08:53:10|474.12|471.82|474.12|471.82|474.15|471.85|474.09|471.79|17
1735980800000|2025-01-04 08:53:20|474.11|471.81|474.14|471.84|474.14|471.84|474.1|471.8|6
1735980810000|2025-01-04 08:53:30|474.24|471.94|474.4|472.1|474.44|472.14|474.24|471.94|10
1735980820000|2025-01-04 08:53:40|474.41|472.11|474.45|472.15|474.47|472.17|474.4|472.1|7
1735980830000|2025-01-04 08:53:50|474.48|472.18|474.23|471.93|474.48|472.18|474.22|471.92|27
1735980840000|2025-01-04 08:54:00|474.24|471.94|474.35|472.05|474.36|472.06|474.24|471.94|16
1735980850000|2025-01-04 08:54:10|474.36|472.06|474.46|472.16|474.49|472.19|474.36|472.06|12
1735980860000|2025-01-04 08:54:20|474.48|472.18|474.31|472.01|474.48|472.18|474.19|471.89|18
1735980870000|2025-01-04 08:54:30|474.28|471.98|474.07|471.77|474.29|471.99|474.07|471.77|20
1735980880000|2025-01-04 08:54:40|474.05|471.75|474.25|471.95|474.25|471.95|474.04|471.74|20
1735980890000|2025-01-04 08:54:50|474.31|472.01|474.27|471.97|474.31|472.01|474.25|471.95|19
1735980900000|2025-01-04 08:55:00|474.23|471.93|474.19|471.89|474.27|471.97|474.18|471.88|15
1735980910000|2025-01-04 08:55:10|474.2|471.9|474.15|471.85|474.24|471.94|474.14|471.84|18
1735980920000|2025-01-04 08:55:20|474.16|471.86|474.39|472.09|474.39|472.09|474.12|471.82|19
1735980930000|2025-01-04 08:55:30|474.35|472.05|474.23|471.93|474.42|472.12|474.22|471.92|23
1735980940000|2025-01-04 08:55:40|474.25|471.95|474.43|472.13|474.43|472.13|474.24|471.94|7
1735980950000|2025-01-04 08:55:50|474.45|472.15|474.55|472.25|474.56|472.26|474.45|472.15|17
1735980960000|2025-01-04 08:56:00|474.56|472.26|474.38|472.08|474.62|472.32|474.36|472.06|28
1735980970000|2025-01-04 08:56:10|474.37|472.07|474.13|471.83|474.37|472.07|474.08|471.78|23
1735980980000|2025-01-04 08:56:20|474.15|471.85|474.12|471.82|474.15|471.85|474.1|471.8|10
1735980990000|2025-01-04 08:56:30|474.1|471.8|474.07|471.77|474.1|471.8|474.06|471.76|12
1735981000000|2025-01-04 08:56:40|474.08|471.78|474.08|471.78|474.08|471.78|474.07|471.77|7
1735981010000|2025-01-04 08:56:50|474.07|471.77|473.98|471.68|474.07|471.77|473.98|471.68|2
1735981050000|2025-01-04 08:57:30|474.04|471.74|474|471.7|474.04|471.74|473.98|471.68|3
1735981060000|2025-01-04 08:57:40|474.07|471.77|474.06|471.76|474.13|471.83|474.03|471.73|16
1735981070000|2025-01-04 08:57:50|474.07|471.77|473.98|471.68|474.07|471.77|473.98|471.68|10
1735981140000|2025-01-04 08:59:00|473.79|471.49|473.57|471.27|473.79|471.49|473.57|471.27|9
1735981150000|2025-01-04 08:59:10|473.59|471.29|473.53|471.23|473.62|471.32|473.52|471.22|15
1735981160000|2025-01-04 08:59:20|473.52|471.22|473.69|471.39|473.71|471.41|473.52|471.22|16
1735981170000|2025-01-04 08:59:30|473.68|471.38|473.66|471.36|473.68|471.38|473.65|471.35|14
1735981180000|2025-01-04 08:59:40|473.65|471.35|473.64|471.34|473.66|471.36|473.64|471.34|8
1735981190000|2025-01-04 08:59:50|473.68|471.38|473.71|471.41|473.75|471.45|473.68|471.38|9
1735981200000|2025-01-04 09:00:00|473.7|471.4|473.89|471.59|473.89|471.59|473.56|471.26|25
1735981210000|2025-01-04 09:00:10|473.88|471.58|474.08|471.78|474.14|471.84|473.88|471.58|26
1735981220000|2025-01-04 09:00:20|474.1|471.8|474.15|471.85|474.16|471.86|474.06|471.76|14
1735981230000|2025-01-04 09:00:30|474.13|471.83|474.22|471.92|474.25|471.95|474.11|471.81|26
1735981240000|2025-01-04 09:00:40|474.24|471.94|474.13|471.83|474.29|471.99|474.04|471.74|19
1735981250000|2025-01-04 09:00:50|474.07|471.77|474.04|471.74|474.07|471.77|474.04|471.74|5
1735981260000|2025-01-04 09:01:00|474.05|471.75|474.13|471.83|474.13|471.83|474.04|471.74|9
1735981270000|2025-01-04 09:01:10|474.22|471.92|474.06|471.76|474.22|471.92|474.03|471.73|11
1735981280000|2025-01-04 09:01:20|474.08|471.78|473.93|471.63|474.13|471.83|473.92|471.62|20
1735981290000|2025-01-04 09:01:30|473.92|471.62|473.95|471.65|473.95|471.65|473.92|471.62|24
1735981300000|2025-01-04 09:01:40|473.96|471.66|473.92|471.62|474|471.7|473.9|471.6|14
1735981310000|2025-01-04 09:01:50|473.93|471.63|473.94|471.64|474.04|471.74|473.93|471.63|18
1735981320000|2025-01-04 09:02:00|473.95|471.65|474.31|472.01|474.32|472.02|473.95|471.65|21
1735981330000|2025-01-04 09:02:10|474.32|472.02|474.42|472.12|474.5|472.2|474.31|472.01|22
1735981340000|2025-01-04 09:02:20|474.45|472.15|474.5|472.2|474.5|472.2|474.45|472.15|20
1735981350000|2025-01-04 09:02:30|474.47|472.17|474.53|472.23|474.53|472.23|474.47|472.17|3
1735981390000|2025-01-04 09:03:10|474.49|472.19|474.2|471.9|474.49|472.19|474.19|471.89|19
1735981400000|2025-01-04 09:03:20|474.17|471.87|474.15|471.85|474.19|471.89|474.1|471.8|11
1735981410000|2025-01-04 09:03:30|474.22|471.92|474.18|471.88|474.25|471.95|474.18|471.88|19
1735981420000|2025-01-04 09:03:40|474.19|471.89|474.07|471.77|474.19|471.89|474.07|471.77|17
1735981430000|2025-01-04 09:03:50|474.08|471.78|474.15|471.85|474.16|471.86|474.08|471.78|12
1735981440000|2025-01-04 09:04:00|474.13|471.83|473.85|471.55|474.14|471.84|473.83|471.53|21
1735981450000|2025-01-04 09:04:10|473.86|471.56|473.98|471.68|474.04|471.74|473.86|471.56|13
1735981460000|2025-01-04 09:04:20|473.97|471.67|474|471.7|474.02|471.72|473.91|471.61|18
1735981470000|2025-01-04 09:04:30|473.99|471.69|474.01|471.71|474.01|471.71|473.98|471.68|11
1735981480000|2025-01-04 09:04:40|474|471.7|474.05|471.75|474.09|471.79|473.98|471.68|14
1735981490000|2025-01-04 09:04:50|474.07|471.77|474.05|471.75|474.09|471.79|474.03|471.73|19
1735981500000|2025-01-04 09:05:00|474.04|471.74|473.8|471.5|474.09|471.79|473.8|471.5|30
1735981510000|2025-01-04 09:05:10|473.83|471.53|474.09|471.79|474.1|471.8|473.83|471.53|12
1735981520000|2025-01-04 09:05:20|474.08|471.78|474.1|471.8|474.1|471.8|474.05|471.75|22
1735981530000|2025-01-04 09:05:30|474.12|471.82|474.12|471.82|474.12|471.82|474.1|471.8|4
1735981550000|2025-01-04 09:05:50|474.17|471.87|474.4|472.1|474.43|472.13|474.17|471.87|10
1735981560000|2025-01-04 09:06:00|474.41|472.11|474.5|472.2|474.5|472.2|474.39|472.09|21
1735981570000|2025-01-04 09:06:10|474.46|472.16|474.3|472|474.49|472.19|474.3|472|16
1735981580000|2025-01-04 09:06:20|474.29|471.99|474.31|472.01|474.31|472.01|474.29|471.99|4
1735981590000|2025-01-04 09:06:30|474.4|472.1|474.39|472.09|474.47|472.17|474.39|472.09|10
1735981600000|2025-01-04 09:06:40|474.4|472.1|474.61|472.31|474.61|472.31|474.4|472.1|20
1735981610000|2025-01-04 09:06:50|474.58|472.28|474.59|472.29|474.61|472.31|474.58|472.28|16
1735981620000|2025-01-04 09:07:00|474.65|472.35|474.63|472.33|474.71|472.41|474.53|472.23|15
1735981630000|2025-01-04 09:07:10|474.6|472.3|474.58|472.28|474.62|472.32|474.57|472.27|17
1735981640000|2025-01-04 09:07:20|474.59|472.29|474.45|472.15|474.61|472.31|474.34|472.04|18
1735981650000|2025-01-04 09:07:30|474.43|472.13|474.41|472.11|474.43|472.13|474.4|472.1|9
1735981660000|2025-01-04 09:07:40|474.42|472.12|474.37|472.07|474.43|472.13|474.37|472.07|13
1735981670000|2025-01-04 09:07:50|474.38|472.08|474.38|472.08|474.4|472.1|474.37|472.07|19
1735981680000|2025-01-04 09:08:00|474.39|472.09|474.39|472.09|474.39|472.09|474.35|472.05|14
1735981690000|2025-01-04 09:08:10|474.38|472.08|474.29|471.99|474.38|472.08|474.28|471.98|7
1735981700000|2025-01-04 09:08:20|474.28|471.98|474.02|471.72|474.28|471.98|474.01|471.71|21
1735981710000|2025-01-04 09:08:30|473.96|471.66|473.63|471.33|473.96|471.66|473.57|471.27|28
1735981720000|2025-01-04 09:08:40|473.64|471.34|473.76|471.46|473.79|471.49|473.64|471.34|15
1735981730000|2025-01-04 09:08:50|473.78|471.48|473.75|471.45|473.78|471.48|473.73|471.43|22
1735981740000|2025-01-04 09:09:00|473.74|471.44|473.7|471.4|473.76|471.46|473.69|471.39|21
1735981750000|2025-01-04 09:09:10|473.71|471.41|473.78|471.48|473.91|471.61|473.71|471.41|25
1735981760000|2025-01-04 09:09:20|473.79|471.49|473.81|471.51|473.85|471.55|473.77|471.47|17
1735981770000|2025-01-04 09:09:30|473.85|471.55|473.81|471.51|473.85|471.55|473.8|471.5|12
1735981780000|2025-01-04 09:09:40|473.82|471.52|473.85|471.55|473.85|471.55|473.81|471.51|7
1735981790000|2025-01-04 09:09:50|473.81|471.51|473.7|471.4|473.83|471.53|473.7|471.4|13
1735981800000|2025-01-04 09:10:00|473.71|471.41|473.73|471.43|473.73|471.43|473.7|471.4|17
1735981810000|2025-01-04 09:10:10|473.67|471.37|473.5|471.2|473.67|471.37|473.49|471.19|15
1735981820000|2025-01-04 09:10:20|473.49|471.19|473.53|471.23|473.56|471.26|473.49|471.19|13
1735981830000|2025-01-04 09:10:30|473.54|471.24|473.52|471.22|473.54|471.24|473.51|471.21|14
1735981840000|2025-01-04 09:10:40|473.55|471.25|473.72|471.42|473.72|471.42|473.52|471.22|13
1735981850000|2025-01-04 09:10:50|473.67|471.37|473.75|471.45|473.75|471.45|473.67|471.37|8
1735981860000|2025-01-04 09:11:00|473.73|471.43|473.83|471.53|473.86|471.56|473.72|471.42|21
1735981870000|2025-01-04 09:11:10|473.78|471.48|473.95|471.65|473.96|471.66|473.76|471.46|20
1735981880000|2025-01-04 09:11:20|473.9|471.6|473.75|471.45|473.96|471.66|473.73|471.43|15
1735981890000|2025-01-04 09:11:30|473.74|471.44|473.77|471.47|473.78|471.48|473.74|471.44|13
1735981900000|2025-01-04 09:11:40|473.76|471.46|473.76|471.46|473.77|471.47|473.76|471.46|13
1735981910000|2025-01-04 09:11:50|473.77|471.47|473.78|471.48|473.78|471.48|473.75|471.45|9
1735981920000|2025-01-04 09:12:00|473.85|471.55|473.82|471.52|473.95|471.65|473.82|471.52|19
1735981930000|2025-01-04 09:12:10|473.83|471.53|473.7|471.4|473.83|471.53|473.64|471.34|29
1735981940000|2025-01-04 09:12:20|473.69|471.39|473.72|471.42|473.72|471.42|473.68|471.38|16
1735981950000|2025-01-04 09:12:30|473.7|471.4|473.68|471.38|473.7|471.4|473.66|471.36|13
1735981960000|2025-01-04 09:12:40|473.67|471.37|473.75|471.45|473.76|471.46|473.66|471.36|6
1735981970000|2025-01-04 09:12:50|473.73|471.43|473.67|471.37|473.74|471.44|473.66|471.36|17
1735981980000|2025-01-04 09:13:00|473.71|471.41|473.8|471.5|473.8|471.5|473.71|471.41|13
1735981990000|2025-01-04 09:13:10|473.78|471.48|473.75|471.45|473.78|471.48|473.73|471.43|17
1735982000000|2025-01-04 09:13:20|473.74|471.44|473.84|471.54|473.84|471.54|473.73|471.43|10
1735982010000|2025-01-04 09:13:30|473.81|471.51|474.03|471.73|474.07|471.77|473.81|471.51|11
1735982020000|2025-01-04 09:13:40|474.04|471.74|473.92|471.62|474.07|471.77|473.92|471.62|18
1735982030000|2025-01-04 09:13:50|473.87|471.57|473.87|471.57|473.93|471.63|473.75|471.45|17
1735982040000|2025-01-04 09:14:00|473.84|471.54|473.85|471.55|473.85|471.55|473.83|471.53|15
1735982050000|2025-01-04 09:14:10|473.84|471.54|473.75|471.45|473.85|471.55|473.74|471.44|11
1735982060000|2025-01-04 09:14:20|473.74|471.44|473.68|471.38|473.74|471.44|473.67|471.37|9
1735982070000|2025-01-04 09:14:30|473.65|471.35|473.7|471.4|473.7|471.4|473.65|471.35|5
1735982080000|2025-01-04 09:14:40|473.77|471.47|473.82|471.52|473.85|471.55|473.77|471.47|11
1735982090000|2025-01-04 09:14:50|473.8|471.5|473.8|471.5|473.84|471.54|473.79|471.49|17
1735982100000|2025-01-04 09:15:00|473.78|471.48|473.86|471.56|473.91|471.61|473.78|471.48|11
1735982110000|2025-01-04 09:15:10|473.85|471.55|473.66|471.36|473.86|471.56|473.65|471.35|16
1735982120000|2025-01-04 09:15:20|473.68|471.38|473.57|471.27|473.7|471.4|473.57|471.27|21
1735982130000|2025-01-04 09:15:30|473.58|471.28|473.63|471.33|473.63|471.33|473.45|471.15|20
1735982140000|2025-01-04 09:15:40|473.65|471.35|473.42|471.12|473.73|471.43|473.42|471.12|17
1735982150000|2025-01-04 09:15:50|473.4|471.1|473.64|471.34|473.64|471.34|473.38|471.08|17
1735982160000|2025-01-04 09:16:00|473.65|471.35|473.58|471.28|473.65|471.35|473.53|471.23|17
1735982170000|2025-01-04 09:16:10|473.59|471.29|473.62|471.32|473.66|471.36|473.58|471.28|22
1735982180000|2025-01-04 09:16:20|473.61|471.31|473.66|471.36|473.76|471.46|473.57|471.27|19
1735982190000|2025-01-04 09:16:30|473.64|471.34|473.66|471.36|473.7|471.4|473.61|471.31|25
1735982200000|2025-01-04 09:16:40|473.65|471.35|473.73|471.43|473.76|471.46|473.64|471.34|15
1735982210000|2025-01-04 09:16:50|473.78|471.48|473.78|471.48|473.8|471.5|473.75|471.45|12
1735982220000|2025-01-04 09:17:00|473.79|471.49|473.85|471.55|473.9|471.6|473.73|471.43|24
1735982230000|2025-01-04 09:17:10|473.84|471.54|474.13|471.83|474.16|471.86|473.84|471.54|21
1735982240000|2025-01-04 09:17:20|474.14|471.84|474.33|472.03|474.41|472.11|474.14|471.84|24
1735982250000|2025-01-04 09:17:30|474.31|472.01|474.18|471.88|474.31|472.01|474.06|471.76|24
1735982260000|2025-01-04 09:17:40|474.17|471.87|474.06|471.76|474.17|471.87|473.88|471.58|28
1735982270000|2025-01-04 09:17:50|474.05|471.75|473.93|471.63|474.05|471.75|473.92|471.62|17
1735982280000|2025-01-04 09:18:00|473.98|471.68|473.99|471.69|473.99|471.69|473.94|471.64|10
1735982290000|2025-01-04 09:18:10|474.09|471.79|474.12|471.82|474.2|471.9|474.09|471.79|19
1735982300000|2025-01-04 09:18:20|474.09|471.79|474.02|471.72|474.09|471.79|473.91|471.61|10
1735982310000|2025-01-04 09:18:30|474.12|471.82|474.19|471.89|474.32|472.02|474.12|471.82|16
1735982320000|2025-01-04 09:18:40|474.2|471.9|474.23|471.93|474.23|471.93|474.16|471.86|15
1735982330000|2025-01-04 09:18:50|474.2|471.9|474.01|471.71|474.22|471.92|474.01|471.71|24
1735982340000|2025-01-04 09:19:00|474.03|471.73|474.23|471.93|474.23|471.93|474.01|471.71|17
1735982350000|2025-01-04 09:19:10|474.29|471.99|474.03|471.73|474.29|471.99|474.03|471.73|19
1735982360000|2025-01-04 09:19:20|474.04|471.74|474.06|471.76|474.11|471.81|474.04|471.74|21
1735982370000|2025-01-04 09:19:30|474.05|471.75|474.12|471.82|474.12|471.82|474.05|471.75|14
1735982380000|2025-01-04 09:19:40|474.21|471.91|474.27|471.97|474.27|471.97|474.17|471.87|7
1735982390000|2025-01-04 09:19:50|474.25|471.95|474.23|471.93|474.3|472|474.2|471.9|24
1735982400000|2025-01-04 09:20:00|474.22|471.92|474.24|471.94|474.29|471.99|474.21|471.91|11
1735982410000|2025-01-04 09:20:10|474.25|471.95|474.33|472.03|474.33|472.03|474.25|471.95|9
1735982420000|2025-01-04 09:20:20|474.31|472.01|474.21|471.91|474.34|472.04|474.2|471.9|9
1735982430000|2025-01-04 09:20:30|474.18|471.88|474.22|471.92|474.22|471.92|474.18|471.88|4
1735982440000|2025-01-04 09:20:40|474.24|471.94|474.19|471.89|474.29|471.99|474.18|471.88|13
1735982450000|2025-01-04 09:20:50|474.2|471.9|474.02|471.72|474.24|471.94|474.02|471.72|16
1735982460000|2025-01-04 09:21:00|474.01|471.71|474.05|471.75|474.05|471.75|474.01|471.71|20
1735982470000|2025-01-04 09:21:10|474.06|471.76|474.16|471.86|474.17|471.87|474.04|471.74|24
1735982480000|2025-01-04 09:21:20|474.2|471.9|474.19|471.89|474.21|471.91|474.18|471.88|12
1735982490000|2025-01-04 09:21:30|474.23|471.93|474.24|471.94|474.31|472.01|474.18|471.88|18
1735982500000|2025-01-04 09:21:40|474.23|471.93|474.25|471.95|474.25|471.95|474.21|471.91|7
1735982510000|2025-01-04 09:21:50|474.26|471.96|474.44|472.14|474.45|472.15|474.26|471.96|15
1735982520000|2025-01-04 09:22:00|474.47|472.17|474.46|472.16|474.49|472.19|474.45|472.15|18
1735982530000|2025-01-04 09:22:10|474.44|472.14|474.24|471.94|474.47|472.17|474.23|471.93|18
1735982540000|2025-01-04 09:22:20|474.25|471.95|474.3|472|474.31|472.01|474.25|471.95|17
1735982550000|2025-01-04 09:22:30|474.29|471.99|474.31|472.01|474.33|472.03|474.25|471.95|14
1735982560000|2025-01-04 09:22:40|474.32|472.02|474.18|471.88|474.32|472.02|474.16|471.86|18
1735982570000|2025-01-04 09:22:50|474.17|471.87|474.19|471.89|474.19|471.89|474.13|471.83|23
1735982580000|2025-01-04 09:23:00|474.18|471.88|474.18|471.88|474.2|471.9|474.16|471.86|22
1735982590000|2025-01-04 09:23:10|474.19|471.89|474.31|472.01|474.31|472.01|474.19|471.89|15
1735982600000|2025-01-04 09:23:20|474.37|472.07|474.43|472.13|474.43|472.13|474.37|472.07|21
1735982610000|2025-01-04 09:23:30|474.44|472.14|474.45|472.15|474.46|472.16|474.44|472.14|4
1735982640000|2025-01-04 09:24:00|474.46|472.16|474.63|472.33|474.63|472.33|474.46|472.16|9
1735982650000|2025-01-04 09:24:10|474.62|472.32|474.48|472.18|474.63|472.33|474.44|472.14|16
1735982660000|2025-01-04 09:24:20|474.46|472.16|474.48|472.18|474.49|472.19|474.46|472.16|11
1735982670000|2025-01-04 09:24:30|474.36|472.06|474.21|471.91|474.36|472.06|474.21|471.91|12
1735982680000|2025-01-04 09:24:40|474.22|471.92|474.23|471.93|474.24|471.94|474.22|471.92|8
1735982690000|2025-01-04 09:24:50|474.24|471.94|474.34|472.04|474.38|472.08|474.23|471.93|14
1735982700000|2025-01-04 09:25:00|474.35|472.05|474.22|471.92|474.35|472.05|474.18|471.88|13
1735982710000|2025-01-04 09:25:10|474.26|471.96|474.4|472.1|474.41|472.11|474.24|471.94|12
1735982720000|2025-01-04 09:25:20|474.38|472.08|474.4|472.1|474.4|472.1|474.38|472.08|9
1735982730000|2025-01-04 09:25:30|474.34|472.04|474.31|472.01|474.34|472.04|474.29|471.99|14
1735982740000|2025-01-04 09:25:40|474.3|472|474.3|472|474.35|472.05|474.3|472|14
1735982750000|2025-01-04 09:25:50|474.31|472.01|474.32|472.02|474.35|472.05|474.25|471.95|11
1735982760000|2025-01-04 09:26:00|474.3|472|474.29|471.99|474.35|472.05|474.26|471.96|20
1735982770000|2025-01-04 09:26:10|474.3|472|474.22|471.92|474.3|472|474.22|471.92|14
1735982780000|2025-01-04 09:26:20|474.23|471.93|474.18|471.88|474.27|471.97|474.18|471.88|21
1735982790000|2025-01-04 09:26:30|474.22|471.92|474.22|471.92|474.22|471.92|474.2|471.9|16
1735982800000|2025-01-04 09:26:40|474.21|471.91|474.21|471.91|474.21|471.91|474.2|471.9|5
1735982810000|2025-01-04 09:26:50|474.22|471.92|474.21|471.91|474.23|471.93|474.18|471.88|13
1735982820000|2025-01-04 09:27:00|474.22|471.92|474.18|471.88|474.23|471.93|474.18|471.88|15
1735982830000|2025-01-04 09:27:10|474.13|471.83|474.16|471.86|474.18|471.88|474.05|471.75|16
1735982840000|2025-01-04 09:27:20|474.11|471.81|474.02|471.72|474.11|471.81|473.99|471.69|23
1735982850000|2025-01-04 09:27:30|474|471.7|474.13|471.83|474.15|471.85|474|471.7|12
1735982860000|2025-01-04 09:27:40|474.14|471.84|474.12|471.82|474.15|471.85|474.03|471.73|22
1735982870000|2025-01-04 09:27:50|474.11|471.81|474.14|471.84|474.14|471.84|474.1|471.8|12
1735982880000|2025-01-04 09:28:00|474.13|471.83|474.06|471.76|474.17|471.87|474.05|471.75|13
1735982890000|2025-01-04 09:28:10|474.04|471.74|474.02|471.72|474.07|471.77|474.01|471.71|10
1735982900000|2025-01-04 09:28:20|474.03|471.73|474.06|471.76|474.06|471.76|474.03|471.73|3
1735982910000|2025-01-04 09:28:30|474.11|471.81|474.1|471.8|474.11|471.81|474.1|471.8|2
1735982920000|2025-01-04 09:28:40|474.08|471.78|474.12|471.82|474.12|471.82|474.08|471.78|8
1735982930000|2025-01-04 09:28:50|474.17|471.87|474.22|471.92|474.28|471.98|474.17|471.87|9
1735982940000|2025-01-04 09:29:00|474.19|471.89|474.11|471.81|474.19|471.89|474.09|471.79|17
1735982950000|2025-01-04 09:29:10|474.13|471.83|474.12|471.82|474.13|471.83|474.1|471.8|16
1735982960000|2025-01-04 09:29:20|474.11|471.81|474.05|471.75|474.11|471.81|474.04|471.74|10
1735982970000|2025-01-04 09:29:30|474.06|471.76|473.99|471.69|474.07|471.77|473.99|471.69|4
1735982980000|2025-01-04 09:29:40|474|471.7|474|471.7|474|471.7|473.99|471.69|5
1735982990000|2025-01-04 09:29:50|473.99|471.69|474.04|471.74|474.04|471.74|473.99|471.69|3
1735983000000|2025-01-04 09:30:00|474.03|471.73|474.02|471.72|474.04|471.74|474|471.7|15
1735983010000|2025-01-04 09:30:10|474.09|471.79|474.11|471.81|474.12|471.82|474.09|471.79|4
1735983020000|2025-01-04 09:30:20|474.12|471.82|474.1|471.8|474.13|471.83|474.06|471.76|12
1735983030000|2025-01-04 09:30:30|474.11|471.81|474.11|471.81|474.11|471.81|474.1|471.8|17
1735983040000|2025-01-04 09:30:40|474.1|471.8|474.03|471.73|474.11|471.81|474.03|471.73|15
1735983050000|2025-01-04 09:30:50|474.05|471.75|474.05|471.75|474.08|471.78|474.03|471.73|10
1735983060000|2025-01-04 09:31:00|474.04|471.74|473.96|471.66|474.05|471.75|473.95|471.65|17
1735983070000|2025-01-04 09:31:10|473.97|471.67|474.13|471.83|474.16|471.86|473.95|471.65|19
1735983080000|2025-01-04 09:31:20|474.12|471.82|473.7|471.4|474.13|471.83|473.69|471.39|14
1735983090000|2025-01-04 09:31:30|473.69|471.39|473.67|471.37|473.7|471.4|473.64|471.34|11
1735983100000|2025-01-04 09:31:40|473.68|471.38|473.69|471.39|473.7|471.4|473.68|471.38|5
1735983110000|2025-01-04 09:31:50|473.72|471.42|473.82|471.52|473.82|471.52|473.72|471.42|4
1735983120000|2025-01-04 09:32:00|473.87|471.57|473.97|471.67|473.97|471.67|473.87|471.57|6
1735983130000|2025-01-04 09:32:10|473.98|471.68|474|471.7|474|471.7|473.98|471.68|3
1735983140000|2025-01-04 09:32:20|473.99|471.69|473.97|471.67|473.99|471.69|473.96|471.66|4
1735983160000|2025-01-04 09:32:40|474|471.7|474.03|471.73|474.05|471.75|473.98|471.68|10
1735983170000|2025-01-04 09:32:50|474.04|471.74|474.11|471.81|474.11|471.81|473.99|471.69|9
1735983180000|2025-01-04 09:33:00|474.09|471.79|474.1|471.8|474.1|471.8|474.09|471.79|16
1735983190000|2025-01-04 09:33:10|474.09|471.79|473.9|471.6|474.1|471.8|473.9|471.6|19
1735983200000|2025-01-04 09:33:20|473.88|471.58|473.75|471.45|473.88|471.58|473.63|471.33|18
1735983210000|2025-01-04 09:33:30|473.74|471.44|473.78|471.48|473.78|471.48|473.74|471.44|13
1735983220000|2025-01-04 09:33:40|473.79|471.49|473.79|471.49|473.79|471.49|473.78|471.48|3
1735983230000|2025-01-04 09:33:50|473.8|471.5|473.91|471.61|473.92|471.62|473.8|471.5|5
1735983240000|2025-01-04 09:34:00|473.92|471.62|473.92|471.62|473.94|471.64|473.91|471.61|8
1735983250000|2025-01-04 09:34:10|473.91|471.61|473.85|471.55|473.93|471.63|473.85|471.55|14
1735983260000|2025-01-04 09:34:20|473.87|471.57|473.85|471.55|473.89|471.59|473.84|471.54|12
1735983270000|2025-01-04 09:34:30|473.84|471.54|473.84|471.54|473.85|471.55|473.84|471.54|11
1735983280000|2025-01-04 09:34:40|473.86|471.56|473.85|471.55|473.86|471.56|473.84|471.54|6
1735983290000|2025-01-04 09:34:50|473.84|471.54|473.85|471.55|473.86|471.56|473.84|471.54|4
1735983300000|2025-01-04 09:35:00|473.86|471.56|473.62|471.32|473.86|471.56|473.58|471.28|19
1735983310000|2025-01-04 09:35:10|473.65|471.35|473.61|471.31|473.65|471.35|473.6|471.3|15
1735983320000|2025-01-04 09:35:20|473.62|471.32|473.59|471.29|473.66|471.36|473.59|471.29|14
1735983330000|2025-01-04 09:35:30|473.62|471.32|473.63|471.33|473.65|471.35|473.61|471.31|13
1735983340000|2025-01-04 09:35:40|473.61|471.31|473.65|471.35|473.65|471.35|473.61|471.31|7
1735983350000|2025-01-04 09:35:50|473.61|471.31|473.61|471.31|473.63|471.33|473.6|471.3|12
1735983360000|2025-01-04 09:36:00|473.6|471.3|473.52|471.22|473.61|471.31|473.51|471.21|11
1735983370000|2025-01-04 09:36:10|473.54|471.24|473.52|471.22|473.54|471.24|473.52|471.22|8
1735983380000|2025-01-04 09:36:20|473.49|471.19|473.58|471.28|473.59|471.29|473.49|471.19|11
1735983390000|2025-01-04 09:36:30|473.57|471.27|473.55|471.25|473.58|471.28|473.55|471.25|16
1735983400000|2025-01-04 09:36:40|473.53|471.23|473.5|471.2|473.53|471.23|473.49|471.19|16
1735983410000|2025-01-04 09:36:50|473.49|471.19|473.38|471.08|473.5|471.2|473.38|471.08|7
1735983420000|2025-01-04 09:37:00|473.4|471.1|473.38|471.08|473.4|471.1|473.38|471.08|2
1735983590000|2025-01-04 09:39:50|473.47|471.17|473.52|471.22|473.53|471.23|473.47|471.17|9
1735983600000|2025-01-04 09:40:00|473.55|471.25|473.68|471.38|473.68|471.38|473.55|471.25|15
1735983610000|2025-01-04 09:40:10|473.64|471.34|473.5|471.2|473.65|471.35|473.49|471.19|20
1735983620000|2025-01-04 09:40:20|473.49|471.19|473.52|471.22|473.52|471.22|473.41|471.11|9
1735983640000|2025-01-04 09:40:40|473.46|471.16|473.49|471.19|473.49|471.19|473.45|471.15|8
1735983650000|2025-01-04 09:40:50|473.44|471.14|473.49|471.19|473.49|471.19|473.44|471.14|2
1735983660000|2025-01-04 09:41:00|473.44|471.14|473.41|471.11|473.49|471.19|473.39|471.09|13
1735983670000|2025-01-04 09:41:10|473.42|471.12|473.46|471.16|473.46|471.16|473.41|471.11|16
1735983680000|2025-01-04 09:41:20|473.49|471.19|473.42|471.12|473.49|471.19|473.42|471.12|9
1735983690000|2025-01-04 09:41:30|473.41|471.11|473.41|471.11|473.42|471.12|473.41|471.11|9
1735983700000|2025-01-04 09:41:40|473.42|471.12|473.39|471.09|473.42|471.12|473.39|471.09|9
1735983710000|2025-01-04 09:41:50|473.41|471.11|473.39|471.09|473.41|471.11|473.39|471.09|6
1735983720000|2025-01-04 09:42:00|473.41|471.11|473.41|471.11|473.41|471.11|473.39|471.09|4
1735983740000|2025-01-04 09:42:20|473.39|471.09|473.41|471.11|473.41|471.11|473.39|471.09|5
1735983790000|2025-01-04 09:43:10|473.49|471.19|473.56|471.26|473.57|471.27|473.49|471.19|4
1735983800000|2025-01-04 09:43:20|473.6|471.3|473.58|471.28|473.6|471.3|473.57|471.27|10
1735983810000|2025-01-04 09:43:30|473.57|471.27|473.57|471.27|473.58|471.28|473.56|471.26|15
1735983820000|2025-01-04 09:43:40|473.56|471.26|473.57|471.27|473.59|471.29|473.56|471.26|14
1735983830000|2025-01-04 09:43:50|473.56|471.26|473.57|471.27|473.57|471.27|473.53|471.23|12
1735983840000|2025-01-04 09:44:00|473.55|471.25|473.56|471.26|473.56|471.26|473.55|471.25|4
1735983850000|2025-01-04 09:44:10|473.55|471.25|473.54|471.24|473.56|471.26|473.52|471.22|11
1735983860000|2025-01-04 09:44:20|473.53|471.23|473.52|471.22|473.54|471.24|473.52|471.22|5
1735983870000|2025-01-04 09:44:30|473.54|471.24|473.54|471.24|473.54|471.24|473.52|471.22|9
1735983880000|2025-01-04 09:44:40|473.53|471.23|473.54|471.24|473.54|471.24|473.53|471.23|4
1735983890000|2025-01-04 09:44:50|473.53|471.23|473.54|471.24|473.54|471.24|473.51|471.21|6
1735983900000|2025-01-04 09:45:00|473.53|471.23|473.52|471.22|473.53|471.23|473.5|471.2|16
1735983910000|2025-01-04 09:45:10|473.49|471.19|473.43|471.13|473.49|471.19|473.4|471.1|10
1735983920000|2025-01-04 09:45:20|473.42|471.12|473.43|471.13|473.45|471.15|473.42|471.12|9
1735983930000|2025-01-04 09:45:30|473.42|471.12|473.38|471.08|473.45|471.15|473.38|471.08|14
1735984000000|2025-01-04 09:46:40|473.14|470.84|472.94|470.64|473.14|470.84|472.93|470.63|13
1735984010000|2025-01-04 09:46:50|472.9|470.6|473.1|470.8|473.11|470.81|472.88|470.58|10
1735984020000|2025-01-04 09:47:00|473.12|470.82|473.12|470.82|473.13|470.83|473.12|470.82|3
1735984030000|2025-01-04 09:47:10|473.14|470.84|473.14|470.84|473.18|470.88|473.13|470.83|13
1735984040000|2025-01-04 09:47:20|473.13|470.83|473.15|470.85|473.15|470.85|473.13|470.83|9
1735984050000|2025-01-04 09:47:30|473.13|470.83|472.34|470.04|473.13|470.83|472.32|470.02|30
1735984060000|2025-01-04 09:47:40|472.39|470.09|472.53|470.23|472.7|470.4|472.39|470.09|27
1735984070000|2025-01-04 09:47:50|472.52|470.22|472.54|470.24|472.55|470.25|472.52|470.22|15
1735984080000|2025-01-04 09:48:00|472.53|470.23|472.74|470.44|472.76|470.46|472.49|470.19|27
1735984090000|2025-01-04 09:48:10|472.76|470.46|472.73|470.43|472.76|470.46|472.68|470.38|17
1735984100000|2025-01-04 09:48:20|472.74|470.44|472.54|470.24|472.75|470.45|472.52|470.22|18
1735984110000|2025-01-04 09:48:30|472.52|470.22|472.59|470.29|472.59|470.29|472.49|470.19|16
1735984120000|2025-01-04 09:48:40|472.58|470.28|472.34|470.04|472.59|470.29|472.34|470.04|16
1735984130000|2025-01-04 09:48:50|472.35|470.05|472.41|470.11|472.41|470.11|472.35|470.05|21
1735984140000|2025-01-04 09:49:00|472.44|470.14|472.49|470.19|472.51|470.21|472.42|470.12|12
1735984150000|2025-01-04 09:49:10|472.48|470.18|472.6|470.3|472.67|470.37|472.42|470.12|15
1735984160000|2025-01-04 09:49:20|472.61|470.31|472.48|470.18|472.61|470.31|472.48|470.18|20
1735984170000|2025-01-04 09:49:30|472.49|470.19|472.54|470.24|472.59|470.29|472.49|470.19|14
1735984180000|2025-01-04 09:49:40|472.53|470.23|472.64|470.34|472.68|470.38|472.51|470.21|18
1735984190000|2025-01-04 09:49:50|472.65|470.35|472.52|470.22|472.65|470.35|472.43|470.13|20
1735984200000|2025-01-04 09:50:00|472.47|470.17|472.52|470.22|472.52|470.22|472.47|470.17|4
1735984210000|2025-01-04 09:50:10|472.48|470.18|472.52|470.22|472.52|470.22|472.46|470.16|7
1735984220000|2025-01-04 09:50:20|472.48|470.18|472.61|470.31|472.61|470.31|472.48|470.18|11
1735984230000|2025-01-04 09:50:30|472.66|470.36|472.75|470.45|472.75|470.45|472.66|470.36|5
1735984240000|2025-01-04 09:50:40|472.74|470.44|472.72|470.42|472.74|470.44|472.69|470.39|21
1735984250000|2025-01-04 09:50:50|472.74|470.44|472.81|470.51|472.82|470.52|472.74|470.44|7
1735984260000|2025-01-04 09:51:00|472.8|470.5|472.81|470.51|472.82|470.52|472.8|470.5|5
1735984270000|2025-01-04 09:51:10|472.82|470.52|472.9|470.6|472.9|470.6|472.8|470.5|12
1735984280000|2025-01-04 09:51:20|472.94|470.64|472.9|470.6|472.94|470.64|472.78|470.48|21
1735984290000|2025-01-04 09:51:30|472.85|470.55|472.91|470.61|472.93|470.63|472.84|470.54|14
1735984300000|2025-01-04 09:51:40|472.88|470.58|472.76|470.46|472.9|470.6|472.75|470.45|18
1735984310000|2025-01-04 09:51:50|472.74|470.44|472.72|470.42|472.75|470.45|472.64|470.34|16
1735984320000|2025-01-04 09:52:00|472.73|470.43|472.88|470.58|472.92|470.62|472.73|470.43|20
1735984330000|2025-01-04 09:52:10|472.89|470.59|472.85|470.55|472.9|470.6|472.84|470.54|12
1735984340000|2025-01-04 09:52:20|472.86|470.56|472.85|470.55|472.88|470.58|472.84|470.54|16
1735984350000|2025-01-04 09:52:30|472.83|470.53|472.82|470.52|472.85|470.55|472.82|470.52|6
1735984360000|2025-01-04 09:52:40|472.83|470.53|472.72|470.42|472.83|470.53|472.7|470.4|18
1735984370000|2025-01-04 09:52:50|472.73|470.43|472.73|470.43|472.75|470.45|472.69|470.39|17
1735984380000|2025-01-04 09:53:00|472.72|470.42|472.72|470.42|472.72|470.42|472.69|470.39|10
1735984410000|2025-01-04 09:53:30|472.77|470.47|472.75|470.45|472.77|470.47|472.75|470.45|2
1735984420000|2025-01-04 09:53:40|472.8|470.5|472.81|470.51|472.81|470.51|472.8|470.5|2
1735984430000|2025-01-04 09:53:50|472.86|470.56|472.85|470.55|472.86|470.56|472.79|470.49|9
1735984460000|2025-01-04 09:54:20|472.81|470.51|472.85|470.55|472.85|470.55|472.81|470.51|3
1735984470000|2025-01-04 09:54:30|472.9|470.6|472.9|470.6|472.92|470.62|472.9|470.6|5
1735984480000|2025-01-04 09:54:40|472.91|470.61|472.88|470.58|472.91|470.61|472.86|470.56|10
1735984490000|2025-01-04 09:54:50|472.87|470.57|472.97|470.67|472.97|470.67|472.87|470.57|7
1735984500000|2025-01-04 09:55:00|473.04|470.74|472.97|470.67|473.04|470.74|472.97|470.67|10
1735984510000|2025-01-04 09:55:10|472.99|470.69|472.98|470.68|473.02|470.72|472.97|470.67|20
1735984520000|2025-01-04 09:55:20|472.97|470.67|473.16|470.86|473.16|470.86|472.97|470.67|17
1735984530000|2025-01-04 09:55:30|473.17|470.87|473.01|470.71|473.18|470.88|472.93|470.63|13
1735984540000|2025-01-04 09:55:40|473.03|470.73|473.09|470.79|473.13|470.83|473.03|470.73|13
1735984550000|2025-01-04 09:55:50|473.1|470.8|473.1|470.8|473.12|470.82|473.09|470.79|13
1735984560000|2025-01-04 09:56:00|473.09|470.79|473.11|470.81|473.13|470.83|473.09|470.79|5
1735984570000|2025-01-04 09:56:10|473.13|470.83|473.13|470.83|473.13|470.83|473.13|470.83|1
1735984590000|2025-01-04 09:56:30|473.16|470.86|473.17|470.87|473.32|471.02|473.12|470.82|13
1735984610000|2025-01-04 09:56:50|473.27|470.97|473.3|471|473.3|471|473.24|470.94|12
1735984620000|2025-01-04 09:57:00|473.29|470.99|473.28|470.98|473.29|470.99|473.28|470.98|10
1735984630000|2025-01-04 09:57:10|473.26|470.96|473.13|470.83|473.27|470.97|473.13|470.83|12
1735984640000|2025-01-04 09:57:20|473.12|470.82|473.11|470.81|473.14|470.84|473.1|470.8|15
1735984650000|2025-01-04 09:57:30|473.1|470.8|473.11|470.81|473.13|470.83|473.08|470.78|17
1735984660000|2025-01-04 09:57:40|473.08|470.78|473.08|470.78|473.11|470.81|473.08|470.78|4
1735984670000|2025-01-04 09:57:50|473.07|470.77|473.05|470.75|473.1|470.8|473.05|470.75|16
1735984680000|2025-01-04 09:58:00|473.03|470.73|473.09|470.79|473.1|470.8|473.03|470.73|11
1735984690000|2025-01-04 09:58:10|473.05|470.75|473.08|470.78|473.09|470.79|473.05|470.75|15
1735984700000|2025-01-04 09:58:20|473.06|470.76|473.09|470.79|473.09|470.79|473.06|470.76|3
1735984720000|2025-01-04 09:58:40|473.13|470.83|473.36|471.06|473.36|471.06|473.13|470.83|17
1735984730000|2025-01-04 09:58:50|473.34|471.04|473.44|471.14|473.5|471.2|473.34|471.04|11
1735984740000|2025-01-04 09:59:00|473.42|471.12|473.44|471.14|473.44|471.14|473.42|471.12|9
1735984750000|2025-01-04 09:59:10|473.45|471.15|473.43|471.13|473.45|471.15|473.42|471.12|4
1735984760000|2025-01-04 09:59:20|473.42|471.12|473.27|470.97|473.43|471.13|473.27|470.97|12
1735984770000|2025-01-04 09:59:30|473.28|470.98|473.24|470.94|473.32|471.02|473.24|470.94|17
1735984780000|2025-01-04 09:59:40|473.23|470.93|473.28|470.98|473.28|470.98|473.23|470.93|5
1735984790000|2025-01-04 09:59:50|473.26|470.96|473.32|471.02|473.34|471.04|473.24|470.94|11
1735984800000|2025-01-04 10:00:00|473.34|471.04|473.26|470.96|473.34|471.04|473.25|470.95|18
1735984810000|2025-01-04 10:00:10|473.25|470.95|473.29|470.99|473.29|470.99|473.25|470.95|7
1735984820000|2025-01-04 10:00:20|473.25|470.95|473.2|470.9|473.29|470.99|473.2|470.9|13
1735984830000|2025-01-04 10:00:30|473.19|470.89|472.93|470.63|473.19|470.89|472.92|470.62|14
1735984840000|2025-01-04 10:00:40|472.92|470.62|472.82|470.52|472.93|470.63|472.77|470.47|20
1735984850000|2025-01-04 10:00:50|472.81|470.51|472.79|470.49|472.82|470.52|472.77|470.47|10
1735984860000|2025-01-04 10:01:00|472.8|470.5|472.79|470.49|472.8|470.5|472.79|470.49|4
1735984870000|2025-01-04 10:01:10|472.78|470.48|472.76|470.46|472.81|470.51|472.75|470.45|9
1735984880000|2025-01-04 10:01:20|472.77|470.47|472.71|470.41|472.77|470.47|472.63|470.33|17
1735984890000|2025-01-04 10:01:30|472.72|470.42|472.73|470.43|472.77|470.47|472.7|470.4|19
1735984900000|2025-01-04 10:01:40|472.72|470.42|473.16|470.86|473.16|470.86|472.71|470.41|20
1735984910000|2025-01-04 10:01:50|473.15|470.85|473.16|470.86|473.17|470.87|473.12|470.82|11
1735984920000|2025-01-04 10:02:00|473.15|470.85|473.43|471.13|473.44|471.14|473.14|470.84|11
1735984930000|2025-01-04 10:02:10|473.42|471.12|473.45|471.15|473.47|471.17|473.41|471.11|24
1735984940000|2025-01-04 10:02:20|473.46|471.16|473.5|471.2|473.51|471.21|473.46|471.16|11
1735984950000|2025-01-04 10:02:30|473.51|471.21|473.62|471.32|473.65|471.35|473.51|471.21|14
1735984960000|2025-01-04 10:02:40|473.61|471.31|473.59|471.29|473.66|471.36|473.56|471.26|19
1735984970000|2025-01-04 10:02:50|473.58|471.28|473.48|471.18|473.59|471.29|473.42|471.12|19
1735984980000|2025-01-04 10:03:00|473.49|471.19|473.51|471.21|473.63|471.33|473.45|471.15|20
1735984990000|2025-01-04 10:03:10|473.48|471.18|473.41|471.11|473.48|471.18|473.39|471.09|7
1735985000000|2025-01-04 10:03:20|473.4|471.1|473.39|471.09|473.41|471.11|473.38|471.08|15
1735985010000|2025-01-04 10:03:30|473.4|471.1|473.34|471.04|473.4|471.1|473.3|471|10
1735985020000|2025-01-04 10:03:40|473.35|471.05|473.3|471|473.35|471.05|473.3|471|9
1735985030000|2025-01-04 10:03:50|473.29|470.99|473.22|470.92|473.29|470.99|473.2|470.9|12
1735985040000|2025-01-04 10:04:00|473.24|470.94|473.23|470.93|473.26|470.96|473.23|470.93|14
1735985050000|2025-01-04 10:04:10|473.22|470.92|473.2|470.9|473.23|470.93|473.17|470.87|12
1735985060000|2025-01-04 10:04:20|473.19|470.89|473.19|470.89|473.19|470.89|473.19|470.89|1
1735985070000|2025-01-04 10:04:30|473.16|470.86|472.98|470.68|473.17|470.87|472.96|470.66|12
1735985080000|2025-01-04 10:04:40|473.01|470.71|473|470.7|473.05|470.75|473|470.7|7
1735985090000|2025-01-04 10:04:50|472.99|470.69|472.99|470.69|473.01|470.71|472.99|470.69|9
1735985100000|2025-01-04 10:05:00|473|470.7|472.88|470.58|473.01|470.71|472.87|470.57|24
1735985110000|2025-01-04 10:05:10|472.87|470.57|472.7|470.4|472.88|470.58|472.64|470.34|17
1735985120000|2025-01-04 10:05:20|472.69|470.39|472.61|470.31|472.69|470.39|472.61|470.31|5
1735985130000|2025-01-04 10:05:30|472.62|470.32|472.67|470.37|472.7|470.4|472.62|470.32|9
1735985140000|2025-01-04 10:05:40|472.66|470.36|472.68|470.38|472.68|470.38|472.65|470.35|14
1735985150000|2025-01-04 10:05:50|472.67|470.37|472.68|470.38|472.68|470.38|472.67|470.37|14
1735985160000|2025-01-04 10:06:00|472.67|470.37|472.69|470.39|472.71|470.41|472.58|470.28|22
1735985170000|2025-01-04 10:06:10|472.68|470.38|472.68|470.38|472.69|470.39|472.65|470.35|9
1735985180000|2025-01-04 10:06:20|472.67|470.37|472.69|470.39|472.7|470.4|472.67|470.37|4
1735985190000|2025-01-04 10:06:30|472.68|470.38|472.66|470.36|472.68|470.38|472.61|470.31|13
1735985210000|2025-01-04 10:06:50|472.64|470.34|472.66|470.36|472.66|470.36|472.63|470.33|7
1735985220000|2025-01-04 10:07:00|472.63|470.33|472.45|470.15|472.63|470.33|472.45|470.15|13
1735985230000|2025-01-04 10:07:10|472.42|470.12|472.27|469.97|472.43|470.13|472.26|469.96|15
1735985240000|2025-01-04 10:07:20|472.28|469.98|472.28|469.98|472.28|469.98|472.22|469.92|8
1735985250000|2025-01-04 10:07:30|472.27|469.97|472.19|469.89|472.27|469.97|472.19|469.89|10
1735985260000|2025-01-04 10:07:40|472.2|469.9|472.29|469.99|472.29|469.99|472.2|469.9|4
1735985270000|2025-01-04 10:07:50|472.28|469.98|472.27|469.97|472.28|469.98|472.27|469.97|4
1735985280000|2025-01-04 10:08:00|472.28|469.98|471.86|469.56|472.28|469.98|471.86|469.56|17
1735985340000|2025-01-04 10:09:00|471.87|469.57|471.86|469.56|471.88|469.58|471.86|469.56|4
1735985430000|2025-01-04 10:10:30|471.65|469.35|471.3|469|471.65|469.35|471.3|469|5
1735985440000|2025-01-04 10:10:40|471.27|468.97|471.35|469.05|471.35|469.05|471.22|468.92|23
1735985450000|2025-01-04 10:10:50|471.33|469.03|471.35|469.05|471.35|469.05|471.33|469.03|3
1735985460000|2025-01-04 10:11:00|471.37|469.07|471.17|468.87|471.37|469.07|471.17|468.87|19
1735985470000|2025-01-04 10:11:10|471.19|468.89|471.22|468.92|471.22|468.92|471.19|468.89|2
1735985480000|2025-01-04 10:11:20|471.19|468.89|471.22|468.92|471.23|468.93|471.17|468.87|9
1735985490000|2025-01-04 10:11:30|471.19|468.89|471.22|468.92|471.22|468.92|471.18|468.88|9
1735985500000|2025-01-04 10:11:40|471.21|468.91|471.49|469.19|471.49|469.19|471.21|468.91|19
1735985510000|2025-01-04 10:11:50|471.51|469.21|471.76|469.46|471.82|469.52|471.51|469.21|19
1735985520000|2025-01-04 10:12:00|471.74|469.44|471.6|469.3|471.76|469.46|471.56|469.26|16
1735985530000|2025-01-04 10:12:10|471.61|469.31|471.51|469.21|471.61|469.31|471.47|469.17|14
1735985540000|2025-01-04 10:12:20|471.49|469.19|471.36|469.06|471.49|469.19|471.36|469.06|14
1735985550000|2025-01-04 10:12:30|471.35|469.05|471.3|469|471.35|469.05|471.3|469|4
1735985560000|2025-01-04 10:12:40|471.29|468.99|471.29|468.99|471.3|469|471.28|468.98|7
1735985570000|2025-01-04 10:12:50|471.28|468.98|471.37|469.07|471.39|469.09|471.28|468.98|10
1735985590000|2025-01-04 10:13:10|471.4|469.1|471.55|469.25|471.55|469.25|471.4|469.1|7
1735985600000|2025-01-04 10:13:20|471.57|469.27|471.5|469.2|471.57|469.27|471.48|469.18|9
1735985610000|2025-01-04 10:13:30|471.51|469.21|472.2|469.9|472.2|469.9|471.51|469.21|15
1735985620000|2025-01-04 10:13:40|472.19|469.89|472.1|469.8|472.32|470.02|472.04|469.74|18
1735985630000|2025-01-04 10:13:50|472.09|469.79|471.77|469.47|472.09|469.79|471.67|469.37|23
1735985640000|2025-01-04 10:14:00|471.79|469.49|471.94|469.64|472|469.7|471.78|469.48|21
1735985650000|2025-01-04 10:14:10|472.34|470.04|472.33|470.03|472.36|470.06|472.25|469.95|19
1735985660000|2025-01-04 10:14:20|472.32|470.02|472.32|470.02|472.33|470.03|472.26|469.96|8
1735985670000|2025-01-04 10:14:30|472.31|470.01|472.3|470|472.34|470.04|472.25|469.95|18
1735985680000|2025-01-04 10:14:40|472.34|470.04|472.49|470.19|472.49|470.19|472.34|470.04|25
1735985690000|2025-01-04 10:14:50|472.5|470.2|472.49|470.19|472.5|470.2|472.47|470.17|11
1735985700000|2025-01-04 10:15:00|472.5|470.2|472.48|470.18|472.53|470.23|472.46|470.16|17
1735985710000|2025-01-04 10:15:10|472.46|470.16|472.74|470.44|472.74|470.44|472.46|470.16|16
1735985720000|2025-01-04 10:15:20|472.73|470.43|473.01|470.71|473.01|470.71|472.72|470.42|14
1735985730000|2025-01-04 10:15:30|473.02|470.72|473.08|470.78|473.09|470.79|472.95|470.65|14
1735985740000|2025-01-04 10:15:40|473.09|470.79|473.04|470.74|473.09|470.79|473|470.7|22
1735985750000|2025-01-04 10:15:50|473.03|470.73|472.91|470.61|473.07|470.77|472.82|470.52|20
1735985760000|2025-01-04 10:16:00|472.92|470.62|472.63|470.33|472.93|470.63|472.61|470.31|27
1735985770000|2025-01-04 10:16:10|472.64|470.34|472.63|470.33|472.67|470.37|472.56|470.26|23
1735985780000|2025-01-04 10:16:20|472.64|470.34|472.63|470.33|472.65|470.35|472.63|470.33|15
1735985790000|2025-01-04 10:16:30|472.62|470.32|472.54|470.24|472.62|470.32|472.43|470.13|25
1735985800000|2025-01-04 10:16:40|472.53|470.23|472.77|470.47|472.77|470.47|472.53|470.23|16
1735985810000|2025-01-04 10:16:50|472.76|470.46|472.79|470.49|472.8|470.5|472.74|470.44|9
1735985820000|2025-01-04 10:17:00|472.79|470.49|472.81|470.51|472.85|470.55|472.79|470.49|21
1735985830000|2025-01-04 10:17:10|472.79|470.49|472.56|470.26|472.82|470.52|472.56|470.26|14
1735985840000|2025-01-04 10:17:20|472.57|470.27|472.61|470.31|472.61|470.31|472.56|470.26|16
1735985850000|2025-01-04 10:17:30|472.62|470.32|472.6|470.3|472.62|470.32|472.6|470.3|13
1735985860000|2025-01-04 10:17:40|472.61|470.31|472.37|470.07|472.61|470.31|472.37|470.07|17
1735985870000|2025-01-04 10:17:50|472.38|470.08|472.47|470.17|472.51|470.21|472.38|470.08|20
1735985880000|2025-01-04 10:18:00|472.48|470.18|472.29|469.99|472.49|470.19|472.27|469.97|19
1735985890000|2025-01-04 10:18:10|472.3|470|472.15|469.85|472.3|470|472.12|469.82|16
1735985900000|2025-01-04 10:18:20|472.16|469.86|472.16|469.86|472.17|469.87|472.09|469.79|10
1735985910000|2025-01-04 10:18:30|472.17|469.87|472.26|469.96|472.4|470.1|472.17|469.87|22
1735985920000|2025-01-04 10:18:40|472.27|469.97|472.26|469.96|472.3|470|472.26|469.96|13
1735985930000|2025-01-04 10:18:50|472.27|469.97|472.26|469.96|472.27|469.97|472.25|469.95|17
1735985940000|2025-01-04 10:19:00|472.25|469.95|472.19|469.89|472.26|469.96|472.17|469.87|23
1735985950000|2025-01-04 10:19:10|472.18|469.88|472.17|469.87|472.19|469.89|472.17|469.87|6
1735985960000|2025-01-04 10:19:20|472.18|469.88|472.18|469.88|472.19|469.89|472.08|469.78|12
1735985970000|2025-01-04 10:19:30|472.17|469.87|472.14|469.84|472.17|469.87|472.1|469.8|21
1735985980000|2025-01-04 10:19:40|472.13|469.83|471.94|469.64|472.14|469.84|471.93|469.63|19
1735985990000|2025-01-04 10:19:50|471.96|469.66|471.83|469.53|471.96|469.66|471.82|469.52|15
1735986000000|2025-01-04 10:20:00|471.76|469.46|471.75|469.45|471.82|469.52|471.73|469.43|19
1735986010000|2025-01-04 10:20:10|471.74|469.44|471.64|469.34|471.74|469.44|471.64|469.34|11
1735986020000|2025-01-04 10:20:20|471.63|469.33|471.84|469.54|471.85|469.55|471.63|469.33|14
1735986030000|2025-01-04 10:20:30|471.83|469.53|471.93|469.63|471.93|469.63|471.73|469.43|11
1735986040000|2025-01-04 10:20:40|471.87|469.57|471.86|469.56|471.87|469.57|471.83|469.53|15
1735986050000|2025-01-04 10:20:50|471.85|469.55|471.85|469.55|471.86|469.56|471.84|469.54|7
1735986060000|2025-01-04 10:21:00|471.84|469.54|471.77|469.47|471.84|469.54|471.76|469.46|17
1735986070000|2025-01-04 10:21:10|471.79|469.49|471.84|469.54|471.98|469.68|471.79|469.49|13
1735986080000|2025-01-04 10:21:20|471.82|469.52|471.68|469.38|471.83|469.53|471.68|469.38|10
1735986090000|2025-01-04 10:21:30|471.7|469.4|471.72|469.42|471.73|469.43|471.69|469.39|13
1735986100000|2025-01-04 10:21:40|471.71|469.41|471.66|469.36|471.71|469.41|471.65|469.35|13
1735986110000|2025-01-04 10:21:50|471.67|469.37|471.68|469.38|471.68|469.38|471.66|469.36|14
1735986120000|2025-01-04 10:22:00|471.67|469.37|471.81|469.51|471.82|469.52|471.67|469.37|14
1735986130000|2025-01-04 10:22:10|471.8|469.5|471.75|469.45|471.8|469.5|471.67|469.37|10
1735986140000|2025-01-04 10:22:20|471.77|469.47|471.77|469.47|471.83|469.53|471.74|469.44|14
1735986150000|2025-01-04 10:22:30|471.76|469.46|471.76|469.46|471.76|469.46|471.75|469.45|3
1735986160000|2025-01-04 10:22:40|471.77|469.47|471.89|469.59|471.91|469.61|471.77|469.47|10
1735986170000|2025-01-04 10:22:50|471.9|469.6|471.72|469.42|471.9|469.6|471.72|469.42|20
1735986180000|2025-01-04 10:23:00|471.71|469.41|471.62|469.32|471.72|469.42|471.59|469.29|16
1735986190000|2025-01-04 10:23:10|471.55|469.25|471.34|469.04|471.55|469.25|471.3|469|18
1735986200000|2025-01-04 10:23:20|471.44|469.14|471.51|469.21|471.63|469.33|471.44|469.14|11
1735986210000|2025-01-04 10:23:30|471.54|469.24|471.54|469.24|471.55|469.25|471.52|469.22|8
1735986220000|2025-01-04 10:23:40|471.53|469.23|471.57|469.27|471.57|469.27|471.49|469.19|18
1735986230000|2025-01-04 10:23:50|471.56|469.26|471.77|469.47|471.78|469.48|471.54|469.24|15
1735986240000|2025-01-04 10:24:00|471.76|469.46|471.75|469.45|471.77|469.47|471.75|469.45|5
1735986250000|2025-01-04 10:24:10|471.72|469.42|471.57|469.27|471.72|469.42|471.56|469.26|16
1735986260000|2025-01-04 10:24:20|471.56|469.26|471.63|469.33|471.63|469.33|471.56|469.26|11
1735986270000|2025-01-04 10:24:30|471.72|469.42|471.87|469.57|471.87|469.57|471.72|469.42|7
1735986280000|2025-01-04 10:24:40|471.88|469.58|472.06|469.76|472.08|469.78|471.87|469.57|14
1735986290000|2025-01-04 10:24:50|472.07|469.77|472.1|469.8|472.1|469.8|472.04|469.74|9
1735986300000|2025-01-04 10:25:00|472.07|469.77|472.26|469.96|472.26|469.96|472.07|469.77|15
1735986310000|2025-01-04 10:25:10|472.25|469.95|472.28|469.98|472.32|470.02|472.24|469.94|11
1735986320000|2025-01-04 10:25:20|472.27|469.97|472.23|469.93|472.46|470.16|472.23|469.93|25
1735986330000|2025-01-04 10:25:30|472.24|469.94|472.24|469.94|472.27|469.97|472.2|469.9|16
1735986340000|2025-01-04 10:25:40|472.25|469.95|472.3|470|472.31|470.01|472.21|469.91|18
1735986350000|2025-01-04 10:25:50|472.31|470.01|472.31|470.01|472.31|470.01|472.24|469.94|13
1735986360000|2025-01-04 10:26:00|472.38|470.08|472.36|470.06|472.38|470.08|472.36|470.06|4
1735986370000|2025-01-04 10:26:10|472.35|470.05|472.44|470.14|472.47|470.17|472.34|470.04|19
1735986380000|2025-01-04 10:26:20|472.45|470.15|472.45|470.15|472.46|470.16|472.38|470.08|19
1735986390000|2025-01-04 10:26:30|472.46|470.16|472.54|470.24|472.6|470.3|472.46|470.16|13
1735986400000|2025-01-04 10:26:40|472.56|470.26|472.63|470.33|472.63|470.33|472.56|470.26|12
1735986410000|2025-01-04 10:26:50|472.61|470.31|472.61|470.31|472.65|470.35|472.6|470.3|15
1735986420000|2025-01-04 10:27:00|472.62|470.32|472.69|470.39|472.7|470.4|472.48|470.18|21
1735986430000|2025-01-04 10:27:10|472.7|470.4|472.64|470.34|472.73|470.43|472.64|470.34|22
1735986440000|2025-01-04 10:27:20|472.65|470.35|472.71|470.41|472.75|470.45|472.64|470.34|19
1735986450000|2025-01-04 10:27:30|472.73|470.43|472.77|470.47|472.77|470.47|472.69|470.39|16
1735986460000|2025-01-04 10:27:40|472.79|470.49|472.88|470.58|473.02|470.72|472.79|470.49|16
1735986470000|2025-01-04 10:27:50|472.89|470.59|473.03|470.73|473.03|470.73|472.88|470.58|12
1735986480000|2025-01-04 10:28:00|473.01|470.71|473|470.7|473.01|470.71|473|470.7|2
1735986490000|2025-01-04 10:28:10|472.99|470.69|472.92|470.62|472.99|470.69|472.88|470.58|19
1735986500000|2025-01-04 10:28:20|472.91|470.61|472.87|470.57|472.92|470.62|472.74|470.44|23
1735986510000|2025-01-04 10:28:30|472.86|470.56|472.91|470.61|472.91|470.61|472.85|470.55|10
1735986520000|2025-01-04 10:28:40|472.92|470.62|472.89|470.59|472.92|470.62|472.88|470.58|13
1735986530000|2025-01-04 10:28:50|472.9|470.6|472.92|470.62|472.92|470.62|472.88|470.58|19
1735986540000|2025-01-04 10:29:00|472.91|470.61|472.79|470.49|472.91|470.61|472.77|470.47|9
1735986550000|2025-01-04 10:29:10|472.82|470.52|472.8|470.5|472.88|470.58|472.8|470.5|18
1735986560000|2025-01-04 10:29:20|472.74|470.44|472.78|470.48|472.82|470.52|472.74|470.44|17
1735986570000|2025-01-04 10:29:30|472.77|470.47|472.86|470.56|472.86|470.56|472.73|470.43|18
1735986580000|2025-01-04 10:29:40|472.87|470.57|472.69|470.39|472.87|470.57|472.69|470.39|13
1735986590000|2025-01-04 10:29:50|472.7|470.4|472.77|470.47|472.8|470.5|472.7|470.4|9
1735986600000|2025-01-04 10:30:00|472.78|470.48|472.57|470.27|472.79|470.49|472.53|470.23|20
1735986610000|2025-01-04 10:30:10|472.58|470.28|472.62|470.32|472.63|470.33|472.57|470.27|11
1735986620000|2025-01-04 10:30:20|472.63|470.33|472.52|470.22|472.63|470.33|472.49|470.19|20
1735986630000|2025-01-04 10:30:30|472.53|470.23|472.52|470.22|472.53|470.23|472.52|470.22|2
1735986640000|2025-01-04 10:30:40|472.51|470.21|472.52|470.22|472.67|470.37|472.51|470.21|18
1735986650000|2025-01-04 10:30:50|472.53|470.23|472.57|470.27|472.58|470.28|472.52|470.22|13
1735986660000|2025-01-04 10:31:00|472.55|470.25|472.7|470.4|472.71|470.41|472.54|470.24|16
1735986670000|2025-01-04 10:31:10|472.71|470.41|472.88|470.58|472.94|470.64|472.71|470.41|17
1735986680000|2025-01-04 10:31:20|472.89|470.59|473.03|470.73|473.03|470.73|472.88|470.58|12
1735986690000|2025-01-04 10:31:30|473.02|470.72|473.02|470.72|473.03|470.73|472.96|470.66|22
1735986700000|2025-01-04 10:31:40|472.99|470.69|473.06|470.76|473.16|470.86|472.99|470.69|15
1735986710000|2025-01-04 10:31:50|473.09|470.79|472.95|470.65|473.11|470.81|472.95|470.65|17
1735986720000|2025-01-04 10:32:00|472.99|470.69|473.15|470.85|473.15|470.85|472.95|470.65|20
1735986730000|2025-01-04 10:32:10|473.14|470.84|473.23|470.93|473.23|470.93|473.12|470.82|18
1735986740000|2025-01-04 10:32:20|473.24|470.94|473.02|470.72|473.24|470.94|473|470.7|19
1735986750000|2025-01-04 10:32:30|473.01|470.71|473.03|470.73|473.04|470.74|472.95|470.65|24
1735986760000|2025-01-04 10:32:40|473.02|470.72|473|470.7|473.03|470.73|472.98|470.68|19
1735986770000|2025-01-04 10:32:50|473.01|470.71|472.96|470.66|473.03|470.73|472.96|470.66|16
1735986780000|2025-01-04 10:33:00|473.01|470.71|473.05|470.75|473.05|470.75|473|470.7|7
1735986790000|2025-01-04 10:33:10|473.06|470.76|473.17|470.87|473.18|470.88|473.05|470.75|11
1735986800000|2025-01-04 10:33:20|473.16|470.86|473.21|470.91|473.32|471.02|473.16|470.86|15
1735986810000|2025-01-04 10:33:30|473.19|470.89|473.14|470.84|473.23|470.93|473.12|470.82|23
1735986820000|2025-01-04 10:33:40|473.15|470.85|473.34|471.04|473.37|471.07|473.15|470.85|22
1735986830000|2025-01-04 10:33:50|473.35|471.05|473.38|471.08|473.45|471.15|473.35|471.05|18
1735986840000|2025-01-04 10:34:00|473.39|471.09|473.39|471.09|473.43|471.13|473.37|471.07|19
1735986850000|2025-01-04 10:34:10|473.38|471.08|473.29|470.99|473.39|471.09|473.24|470.94|22
1735986860000|2025-01-04 10:34:20|473.3|471|473.44|471.14|473.44|471.14|473.3|471|12
1735986870000|2025-01-04 10:34:30|473.47|471.17|473.84|471.54|473.84|471.54|473.47|471.17|23
1735986880000|2025-01-04 10:34:40|473.83|471.53|473.77|471.47|473.86|471.56|473.76|471.46|16
1735986890000|2025-01-04 10:34:50|473.74|471.44|473.76|471.46|473.77|471.47|473.67|471.37|17
1735986900000|2025-01-04 10:35:00|473.75|471.45|473.86|471.56|473.93|471.63|473.73|471.43|21
1735986910000|2025-01-04 10:35:10|473.85|471.55|473.75|471.45|473.87|471.57|473.74|471.44|20
1735986920000|2025-01-04 10:35:20|473.74|471.44|473.6|471.3|473.74|471.44|473.58|471.28|14
1735986930000|2025-01-04 10:35:30|473.63|471.33|473.72|471.42|473.8|471.5|473.63|471.33|22
1735986940000|2025-01-04 10:35:40|473.73|471.43|473.59|471.29|473.73|471.43|473.58|471.28|20
1735986950000|2025-01-04 10:35:50|473.58|471.28|473.41|471.11|473.58|471.28|473.39|471.09|14
1735986960000|2025-01-04 10:36:00|473.39|471.09|473.37|471.07|473.42|471.12|473.37|471.07|11
1735986970000|2025-01-04 10:36:10|473.38|471.08|473.43|471.13|473.44|471.14|473.35|471.05|9
1735986980000|2025-01-04 10:36:20|473.42|471.12|473.36|471.06|473.43|471.13|473.28|470.98|21
1735986990000|2025-01-04 10:36:30|473.35|471.05|473.42|471.12|473.42|471.12|473.35|471.05|9
1735987000000|2025-01-04 10:36:40|473.41|471.11|473.33|471.03|473.42|471.12|473.33|471.03|11
1735987010000|2025-01-04 10:36:50|473.34|471.04|473.32|471.02|473.37|471.07|473.27|470.97|16
1735987020000|2025-01-04 10:37:00|473.3|471|473.35|471.05|473.38|471.08|473.3|471|12
1735987030000|2025-01-04 10:37:10|473.36|471.06|473.39|471.09|473.39|471.09|473.36|471.06|3
1735987040000|2025-01-04 10:37:20|473.38|471.08|473.37|471.07|473.38|471.08|473.34|471.04|6
1735987050000|2025-01-04 10:37:30|473.38|471.08|473.51|471.21|473.54|471.24|473.38|471.08|8
1735987060000|2025-01-04 10:37:40|473.53|471.23|473.69|471.39|473.69|471.39|473.5|471.2|16
1735987070000|2025-01-04 10:37:50|473.7|471.4|473.69|471.39|473.7|471.4|473.67|471.37|12
1735987080000|2025-01-04 10:38:00|473.68|471.38|473.66|471.36|473.7|471.4|473.65|471.35|17
1735987090000|2025-01-04 10:38:10|473.67|471.37|473.72|471.42|473.72|471.42|473.65|471.35|7
1735987100000|2025-01-04 10:38:20|473.69|471.39|473.78|471.48|473.86|471.56|473.68|471.38|14
1735987110000|2025-01-04 10:38:30|473.8|471.5|473.84|471.54|473.84|471.54|473.78|471.48|21
1735987120000|2025-01-04 10:38:40|473.83|471.53|473.79|471.49|473.83|471.53|473.78|471.48|13
1735987130000|2025-01-04 10:38:50|473.78|471.48|473.78|471.48|473.92|471.62|473.78|471.48|12
1735987140000|2025-01-04 10:39:00|473.79|471.49|473.77|471.47|473.79|471.49|473.69|471.39|17
1735987150000|2025-01-04 10:39:10|473.78|471.48|473.71|471.41|473.78|471.48|473.7|471.4|15
1735987160000|2025-01-04 10:39:20|473.72|471.42|473.69|471.39|473.73|471.43|473.68|471.38|18
1735987170000|2025-01-04 10:39:30|473.7|471.4|473.72|471.42|473.72|471.42|473.69|471.39|10
1735987180000|2025-01-04 10:39:40|473.73|471.43|473.76|471.46|473.77|471.47|473.71|471.41|24
1735987190000|2025-01-04 10:39:50|473.75|471.45|473.75|471.45|473.75|471.45|473.74|471.44|3
1735987200000|2025-01-04 10:40:00|473.74|471.44|473.69|471.39|473.75|471.45|473.67|471.37|11
1735987210000|2025-01-04 10:40:10|473.67|471.37|473.67|471.37|473.7|471.4|473.66|471.36|17
1735987220000|2025-01-04 10:40:20|473.68|471.38|473.68|471.38|473.68|471.38|473.51|471.21|17
1735987230000|2025-01-04 10:40:30|473.69|471.39|473.71|471.41|473.72|471.42|473.69|471.39|17
1735987240000|2025-01-04 10:40:40|473.7|471.4|473.65|471.35|473.7|471.4|473.62|471.32|22
1735987250000|2025-01-04 10:40:50|473.66|471.36|473.71|471.41|473.74|471.44|473.66|471.36|15
1735987260000|2025-01-04 10:41:00|473.72|471.42|473.72|471.42|473.72|471.42|473.7|471.4|15
1735987270000|2025-01-04 10:41:10|473.71|471.41|473.81|471.51|473.84|471.54|473.7|471.4|17
1735987280000|2025-01-04 10:41:20|473.82|471.52|473.81|471.51|473.84|471.54|473.8|471.5|17
1735987290000|2025-01-04 10:41:30|473.82|471.52|473.79|471.49|473.82|471.52|473.79|471.49|11
1735987300000|2025-01-04 10:41:40|473.77|471.47|473.79|471.49|473.8|471.5|473.77|471.47|4
1735987310000|2025-01-04 10:41:50|473.8|471.5|473.94|471.64|473.95|471.65|473.8|471.5|8
1735987320000|2025-01-04 10:42:00|473.95|471.65|473.92|471.62|473.95|471.65|473.92|471.62|11
1735987330000|2025-01-04 10:42:10|473.93|471.63|473.97|471.67|473.98|471.68|473.92|471.62|20
1735987340000|2025-01-04 10:42:20|473.96|471.66|474.29|471.99|474.31|472.01|473.96|471.66|20
1735987350000|2025-01-04 10:42:30|474.3|472|474.09|471.79|474.3|472|474.09|471.79|15
1735987360000|2025-01-04 10:42:40|474.06|471.76|474.14|471.84|474.16|471.86|474.06|471.76|14
1735987370000|2025-01-04 10:42:50|474.13|471.83|474.18|471.88|474.19|471.89|474.11|471.81|16
1735987380000|2025-01-04 10:43:00|474.19|471.89|474.17|471.87|474.19|471.89|474.11|471.81|18
1735987390000|2025-01-04 10:43:10|474.18|471.88|474.21|471.91|474.21|471.91|474.14|471.84|12
1735987400000|2025-01-04 10:43:20|474.18|471.88|474.13|471.83|474.18|471.88|474.1|471.8|11
1735987410000|2025-01-04 10:43:30|474.14|471.84|474.21|471.91|474.21|471.91|474.13|471.83|14
1735987420000|2025-01-04 10:43:40|474.19|471.89|474.24|471.94|474.26|471.96|474.19|471.89|19
1735987430000|2025-01-04 10:43:50|474.25|471.95|474.28|471.98|474.3|472|474.25|471.95|11
1735987440000|2025-01-04 10:44:00|474.29|471.99|474.38|472.08|474.39|472.09|474.28|471.98|10
1735987450000|2025-01-04 10:44:10|474.39|472.09|474.53|472.23|474.55|472.25|474.38|472.08|17
1735987460000|2025-01-04 10:44:20|474.54|472.24|474.43|472.13|474.66|472.36|474.43|472.13|11
1735987470000|2025-01-04 10:44:30|474.44|472.14|474.38|472.08|474.44|472.14|474.38|472.08|11
1735987480000|2025-01-04 10:44:40|474.34|472.04|474.39|472.09|474.41|472.11|474.34|472.04|10
1735987500000|2025-01-04 10:45:00|474.4|472.1|474.42|472.12|474.42|472.12|474.39|472.09|15
1735987510000|2025-01-04 10:45:10|474.41|472.11|474.41|472.11|474.42|472.12|474.41|472.11|11
1735987520000|2025-01-04 10:45:20|474.42|472.12|474.67|472.37|474.67|472.37|474.41|472.11|15
1735987530000|2025-01-04 10:45:30|474.68|472.38|474.55|472.25|474.69|472.39|474.51|472.21|15
1735987540000|2025-01-04 10:45:40|474.54|472.24|474.55|472.25|474.56|472.26|474.52|472.22|22
1735987550000|2025-01-04 10:45:50|474.57|472.27|474.58|472.28|474.6|472.3|474.51|472.21|19
1735987560000|2025-01-04 10:46:00|474.57|472.27|474.47|472.17|474.59|472.29|474.47|472.17|14
1735987570000|2025-01-04 10:46:10|474.46|472.16|474.5|472.2|474.5|472.2|474.42|472.12|14
1735987580000|2025-01-04 10:46:20|474.48|472.18|474.47|472.17|474.48|472.18|474.46|472.16|11
1735987590000|2025-01-04 10:46:30|474.48|472.18|474.61|472.31|474.62|472.32|474.46|472.16|19
1735987600000|2025-01-04 10:46:40|474.62|472.32|474.62|472.32|474.66|472.36|474.62|472.32|15
1735987610000|2025-01-04 10:46:50|474.59|472.29|474.57|472.27|474.59|472.29|474.55|472.25|13
1735987620000|2025-01-04 10:47:00|474.58|472.28|474.54|472.24|474.61|472.31|474.53|472.23|20
1735987630000|2025-01-04 10:47:10|474.52|472.22|474.59|472.29|474.62|472.32|474.52|472.22|22
1735987640000|2025-01-04 10:47:20|474.56|472.26|474.5|472.2|474.57|472.27|474.47|472.17|19
1735987650000|2025-01-04 10:47:30|474.52|472.22|474.49|472.19|474.52|472.22|474.48|472.18|9
1735987660000|2025-01-04 10:47:40|474.5|472.2|474.49|472.19|474.5|472.2|474.49|472.19|12
1735987670000|2025-01-04 10:47:50|474.5|472.2|474.49|472.19|474.51|472.21|474.48|472.18|11
1735987680000|2025-01-04 10:48:00|474.5|472.2|474.73|472.43|474.75|472.45|474.48|472.18|24
1735987690000|2025-01-04 10:48:10|474.74|472.44|474.78|472.48|474.84|472.54|474.74|472.44|15
1735987700000|2025-01-04 10:48:20|474.79|472.49|474.75|472.45|474.8|472.5|474.73|472.43|17
1735987710000|2025-01-04 10:48:30|474.69|472.39|474.7|472.4|474.72|472.42|474.67|472.37|12
1735987720000|2025-01-04 10:48:40|474.71|472.41|474.65|472.35|474.72|472.42|474.61|472.31|16
1735987730000|2025-01-04 10:48:50|474.64|472.34|474.68|472.38|474.68|472.38|474.58|472.28|10
1735987740000|2025-01-04 10:49:00|474.75|472.45|474.74|472.44|474.76|472.46|474.73|472.43|12
1735987750000|2025-01-04 10:49:10|474.75|472.45|474.82|472.52|474.83|472.53|474.72|472.42|21
1735987760000|2025-01-04 10:49:20|474.83|472.53|474.79|472.49|474.83|472.53|474.74|472.44|15
1735987770000|2025-01-04 10:49:30|474.78|472.48|474.89|472.59|474.9|472.6|474.77|472.47|11
1735987780000|2025-01-04 10:49:40|474.88|472.58|474.88|472.58|474.89|472.59|474.8|472.5|27
1735987790000|2025-01-04 10:49:50|474.89|472.59|474.88|472.58|474.89|472.59|474.87|472.57|6
1735987800000|2025-01-04 10:50:00|474.9|472.6|474.81|472.51|474.9|472.6|474.75|472.45|13
1735987810000|2025-01-04 10:50:10|474.82|472.52|474.68|472.38|474.82|472.52|474.68|472.38|8
1735987820000|2025-01-04 10:50:20|474.7|472.4|474.71|472.41|474.71|472.41|474.7|472.4|2
1735987830000|2025-01-04 10:50:30|474.69|472.39|474.57|472.27|474.69|472.39|474.56|472.26|15
1735987840000|2025-01-04 10:50:40|474.58|472.28|474.62|472.32|474.65|472.35|474.58|472.28|10
1735987850000|2025-01-04 10:50:50|474.63|472.33|474.61|472.31|474.64|472.34|474.6|472.3|12
1735987860000|2025-01-04 10:51:00|474.67|472.37|474.63|472.33|474.73|472.43|474.62|472.32|28
1735987870000|2025-01-04 10:51:10|474.65|472.35|474.5|472.2|474.65|472.35|474.47|472.17|16
1735987880000|2025-01-04 10:51:20|474.51|472.21|474.59|472.29|474.59|472.29|474.5|472.2|13
1735987890000|2025-01-04 10:51:30|474.58|472.28|474.49|472.19|474.59|472.29|474.43|472.13|21
1735987900000|2025-01-04 10:51:40|474.5|472.2|474.56|472.26|474.57|472.27|474.49|472.19|18
1735987910000|2025-01-04 10:51:50|474.55|472.25|474.5|472.2|474.55|472.25|474.48|472.18|18
1735987920000|2025-01-04 10:52:00|474.51|472.21|474.58|472.28|474.58|472.28|474.5|472.2|14
1735987930000|2025-01-04 10:52:10|474.57|472.27|474.5|472.2|474.57|472.27|474.5|472.2|8
1735987940000|2025-01-04 10:52:20|474.46|472.16|474.38|472.08|474.46|472.16|474.26|471.96|18
1735987950000|2025-01-04 10:52:30|474.37|472.07|474.54|472.24|474.55|472.25|474.36|472.06|19
1735987960000|2025-01-04 10:52:40|474.55|472.25|474.61|472.31|474.61|472.31|474.51|472.21|19
1735987970000|2025-01-04 10:52:50|474.62|472.32|474.62|472.32|474.69|472.39|474.62|472.32|8
1735987980000|2025-01-04 10:53:00|474.61|472.31|474.71|472.41|474.75|472.45|474.61|472.31|17
1735987990000|2025-01-04 10:53:10|474.72|472.42|474.74|472.44|474.76|472.46|474.7|472.4|24
1735988000000|2025-01-04 10:53:20|474.54|472.24|474.49|472.19|474.54|472.24|474.33|472.03|14
1735988010000|2025-01-04 10:53:30|474.45|472.15|474.52|472.22|474.52|472.22|474.44|472.14|6
1735988020000|2025-01-04 10:53:40|474.53|472.23|474.6|472.3|474.63|472.33|474.52|472.22|15
1735988030000|2025-01-04 10:53:50|474.59|472.29|474.63|472.33|474.63|472.33|474.58|472.28|18
1735988040000|2025-01-04 10:54:00|474.65|472.35|474.62|472.32|474.65|472.35|474.58|472.28|11
1735988050000|2025-01-04 10:54:10|474.64|472.34|474.68|472.38|474.68|472.38|474.62|472.32|22
1735988060000|2025-01-04 10:54:20|474.67|472.37|474.67|472.37|474.81|472.51|474.67|472.37|12
1735988070000|2025-01-04 10:54:30|474.66|472.36|474.54|472.24|474.66|472.36|474.54|472.24|10
1735988080000|2025-01-04 10:54:40|474.51|472.21|474.48|472.18|474.54|472.24|474.48|472.18|17
1735988090000|2025-01-04 10:54:50|474.5|472.2|474.52|472.22|474.52|472.22|474.4|472.1|13
1735988100000|2025-01-04 10:55:00|474.5|472.2|474.44|472.14|474.51|472.21|474.41|472.11|11
1735988110000|2025-01-04 10:55:10|474.45|472.15|474.45|472.15|474.45|472.15|474.4|472.1|13
1735988120000|2025-01-04 10:55:20|474.44|472.14|474.45|472.15|474.45|472.15|474.34|472.04|16
1735988130000|2025-01-04 10:55:30|474.44|472.14|474.42|472.12|474.45|472.15|474.41|472.11|7
1735988140000|2025-01-04 10:55:40|474.41|472.11|474.31|472.01|474.41|472.11|474.26|471.96|10
1735988150000|2025-01-04 10:55:50|474.32|472.02|474.32|472.02|474.32|472.02|474.32|472.02|1
1735988160000|2025-01-04 10:56:00|474.37|472.07|474.38|472.08|474.38|472.08|474.37|472.07|2
1735988170000|2025-01-04 10:56:10|474.37|472.07|474.36|472.06|474.37|472.07|474.35|472.05|6
1735988180000|2025-01-04 10:56:20|474.35|472.05|474.58|472.28|474.58|472.28|474.35|472.05|17
1735988190000|2025-01-04 10:56:30|474.57|472.27|474.53|472.23|474.58|472.28|474.51|472.21|11
1735988200000|2025-01-04 10:56:40|474.54|472.24|474.45|472.15|474.54|472.24|474.17|471.87|16
1735988210000|2025-01-04 10:56:50|474.47|472.17|474.41|472.11|474.48|472.18|474.41|472.11|11
1735988220000|2025-01-04 10:57:00|474.4|472.1|474.16|471.86|474.4|472.1|474.16|471.86|18
1735988230000|2025-01-04 10:57:10|474.18|471.88|474.2|471.9|474.22|471.92|474.13|471.83|14
1735988240000|2025-01-04 10:57:20|474.19|471.89|474.19|471.89|474.22|471.92|474.19|471.89|14
1735988250000|2025-01-04 10:57:30|474.18|471.88|474.12|471.82|474.21|471.91|474.12|471.82|7
1735988260000|2025-01-04 10:57:40|474.11|471.81|474.16|471.86|474.17|471.87|474.08|471.78|10
1735988270000|2025-01-04 10:57:50|474.17|471.87|474.12|471.82|474.17|471.87|474.07|471.77|16
1735988280000|2025-01-04 10:58:00|474.13|471.83|474.1|471.8|474.16|471.86|474.1|471.8|12
1735988290000|2025-01-04 10:58:10|474.09|471.79|474.08|471.78|474.09|471.79|474.02|471.72|8
1735988300000|2025-01-04 10:58:20|474.07|471.77|474.08|471.78|474.09|471.79|474.07|471.77|9
1735988310000|2025-01-04 10:58:30|474.09|471.79|474.13|471.83|474.13|471.83|474.07|471.77|7
1735988320000|2025-01-04 10:58:40|474.14|471.84|474.18|471.88|474.2|471.9|474.14|471.84|6
1735988330000|2025-01-04 10:58:50|474.17|471.87|474.17|471.87|474.18|471.88|474.15|471.85|4
1735988340000|2025-01-04 10:59:00|474.16|471.86|474.15|471.85|474.17|471.87|474.15|471.85|4
1735988350000|2025-01-04 10:59:10|474.17|471.87|474.17|471.87|474.17|471.87|474.16|471.86|3
1735988360000|2025-01-04 10:59:20|474.16|471.86|474.15|471.85|474.16|471.86|474.14|471.84|8
1735988370000|2025-01-04 10:59:30|474.14|471.84|474.14|471.84|474.15|471.85|474.14|471.84|23
1735988380000|2025-01-04 10:59:40|474.15|471.85|474.14|471.84|474.15|471.85|474.14|471.84|16
1735988390000|2025-01-04 10:59:50|474.15|471.85|474.12|471.82|474.15|471.85|474.09|471.79|15
1735988400000|2025-01-04 11:00:00|474.05|471.75|474.07|471.77|474.1|471.8|474.05|471.75|8
1735988410000|2025-01-04 11:00:10|474.05|471.75|474.02|471.72|474.05|471.75|474.01|471.71|8
1735988420000|2025-01-04 11:00:20|474.01|471.71|474.25|471.95|474.25|471.95|474.01|471.71|12
1735988430000|2025-01-04 11:00:30|474.21|471.91|474.17|471.87|474.23|471.93|474.17|471.87|6
1735988440000|2025-01-04 11:00:40|474.16|471.86|474.13|471.83|474.16|471.86|474.12|471.82|9
1735988450000|2025-01-04 11:00:50|474.12|471.82|474.12|471.82|474.13|471.83|474.09|471.79|8
1735988470000|2025-01-04 11:01:10|474.11|471.81|474.01|471.71|474.11|471.81|473.99|471.69|13
1735988480000|2025-01-04 11:01:20|474.02|471.72|474.02|471.72|474.02|471.72|474.01|471.71|3
1735988490000|2025-01-04 11:01:30|474.01|471.71|474.02|471.72|474.02|471.72|474.01|471.71|6
1735988500000|2025-01-04 11:01:40|474.01|471.71|473.97|471.67|474.02|471.72|473.95|471.65|5
1735988510000|2025-01-04 11:01:50|473.96|471.66|473.92|471.62|473.96|471.66|473.9|471.6|10
1735988520000|2025-01-04 11:02:00|473.89|471.59|473.91|471.61|473.91|471.61|473.89|471.59|2
1735988530000|2025-01-04 11:02:10|473.92|471.62|473.97|471.67|473.97|471.67|473.92|471.62|2
1735988540000|2025-01-04 11:02:20|473.94|471.64|473.95|471.65|473.95|471.65|473.94|471.64|4
1735988550000|2025-01-04 11:02:30|473.91|471.61|473.95|471.65|473.95|471.65|473.91|471.61|12
1735988560000|2025-01-04 11:02:40|473.92|471.62|473.74|471.44|473.92|471.62|473.72|471.42|12
1735988570000|2025-01-04 11:02:50|473.75|471.45|473.71|471.41|473.75|471.45|473.7|471.4|15
1735988580000|2025-01-04 11:03:00|473.7|471.4|473.56|471.26|473.71|471.41|473.49|471.19|17
1735988590000|2025-01-04 11:03:10|473.57|471.27|473.53|471.23|473.62|471.32|473.53|471.23|16
1735988600000|2025-01-04 11:03:20|473.52|471.22|473.55|471.25|473.56|471.26|473.5|471.2|13
1735988610000|2025-01-04 11:03:30|473.53|471.23|473.62|471.32|473.75|471.45|473.48|471.18|13
1735988620000|2025-01-04 11:03:40|473.63|471.33|473.63|471.33|473.63|471.33|473.62|471.32|7
1735988630000|2025-01-04 11:03:50|473.62|471.32|473.64|471.34|473.64|471.34|473.6|471.3|6
1735988640000|2025-01-04 11:04:00|473.62|471.32|473.52|471.22|473.62|471.32|473.51|471.21|5
1735988650000|2025-01-04 11:04:10|473.48|471.18|473.49|471.19|473.51|471.21|473.47|471.17|9
1735988660000|2025-01-04 11:04:20|473.5|471.2|473.6|471.3|473.6|471.3|473.49|471.19|6
1735988670000|2025-01-04 11:04:30|473.63|471.33|473.64|471.34|473.66|471.36|473.63|471.33|10
1735988680000|2025-01-04 11:04:40|473.63|471.33|473.64|471.34|473.71|471.41|473.63|471.33|10
1735988690000|2025-01-04 11:04:50|473.63|471.33|473.62|471.32|473.63|471.33|473.6|471.3|8
1735988700000|2025-01-04 11:05:00|473.6|471.3|473.74|471.44|473.74|471.44|473.59|471.29|14
1735988710000|2025-01-04 11:05:10|473.76|471.46|473.86|471.56|473.92|471.62|473.76|471.46|20
1735988720000|2025-01-04 11:05:20|473.85|471.55|473.81|471.51|473.87|471.57|473.81|471.51|10
1735988730000|2025-01-04 11:05:30|473.83|471.53|473.81|471.51|473.85|471.55|473.78|471.48|7
1735988740000|2025-01-04 11:05:40|473.82|471.52|473.85|471.55|473.86|471.56|473.82|471.52|5
1735988750000|2025-01-04 11:05:50|473.86|471.56|473.87|471.57|473.88|471.58|473.85|471.55|5
1735988760000|2025-01-04 11:06:00|473.86|471.56|473.97|471.67|473.98|471.68|473.86|471.56|9
1735988770000|2025-01-04 11:06:10|473.95|471.65|473.92|471.62|473.97|471.67|473.92|471.62|7
1735988780000|2025-01-04 11:06:20|473.91|471.61|473.84|471.54|473.92|471.62|473.84|471.54|10
1735988790000|2025-01-04 11:06:30|473.82|471.52|473.75|471.45|473.82|471.52|473.74|471.44|3
1735988800000|2025-01-04 11:06:40|473.74|471.44|473.52|471.22|473.74|471.44|473.52|471.22|9
1735988810000|2025-01-04 11:06:50|473.5|471.2|473.54|471.24|473.54|471.24|473.45|471.15|11
1735988820000|2025-01-04 11:07:00|473.57|471.27|473.58|471.28|473.59|471.29|473.51|471.21|11
1735988830000|2025-01-04 11:07:10|473.59|471.29|473.55|471.25|473.61|471.31|473.53|471.23|17
1735988840000|2025-01-04 11:07:20|473.54|471.24|473.52|471.22|473.55|471.25|473.48|471.18|17
1735988850000|2025-01-04 11:07:30|473.5|471.2|473.52|471.22|473.52|471.22|473.48|471.18|11
1735988860000|2025-01-04 11:07:40|473.51|471.21|473.38|471.08|473.51|471.21|473.32|471.02|17
1735988870000|2025-01-04 11:07:50|473.33|471.03|473.37|471.07|473.37|471.07|473.3|471|21
1735988880000|2025-01-04 11:08:00|473.33|471.03|473.28|470.98|473.37|471.07|473.27|470.97|11
1735988890000|2025-01-04 11:08:10|473.29|470.99|473.26|470.96|473.32|471.02|473.21|470.91|16
1735988900000|2025-01-04 11:08:20|473.25|470.95|473.31|471.01|473.31|471.01|473.25|470.95|5
1735988910000|2025-01-04 11:08:30|473.37|471.07|473.53|471.23|473.55|471.25|473.37|471.07|5
1735988920000|2025-01-04 11:08:40|473.54|471.24|473.64|471.34|473.66|471.36|473.54|471.24|11
1735988930000|2025-01-04 11:08:50|473.65|471.35|473.81|471.51|473.82|471.52|473.65|471.35|12
1735988940000|2025-01-04 11:09:00|473.8|471.5|473.91|471.61|473.91|471.61|473.78|471.48|14
1735988950000|2025-01-04 11:09:10|473.92|471.62|473.82|471.52|473.92|471.62|473.77|471.47|17
1735988960000|2025-01-04 11:09:20|473.79|471.49|473.78|471.48|473.81|471.51|473.71|471.41|16
1735988970000|2025-01-04 11:09:30|473.77|471.47|473.72|471.42|473.78|471.48|473.72|471.42|13
1735988980000|2025-01-04 11:09:40|473.73|471.43|473.59|471.29|473.73|471.43|473.54|471.24|9
1735989000000|2025-01-04 11:10:00|473.67|471.37|473.62|471.32|473.69|471.39|473.62|471.32|7
1735989010000|2025-01-04 11:10:10|473.64|471.34|473.86|471.56|473.86|471.56|473.64|471.34|10
1735989020000|2025-01-04 11:10:20|473.87|471.57|473.9|471.6|473.9|471.6|473.86|471.56|4
1735989030000|2025-01-04 11:10:30|473.85|471.55|473.88|471.58|473.9|471.6|473.85|471.55|8
1735989040000|2025-01-04 11:10:40|473.85|471.55|473.97|471.67|473.99|471.69|473.85|471.55|13
1735989050000|2025-01-04 11:10:50|473.95|471.65|474.09|471.79|474.09|471.79|473.95|471.65|22
1735989060000|2025-01-04 11:11:00|474.11|471.81|474.07|471.77|474.11|471.81|474.03|471.73|18
1735989070000|2025-01-04 11:11:10|474.09|471.79|474.13|471.83|474.2|471.9|474.07|471.77|18
1735989080000|2025-01-04 11:11:20|474.21|471.91|473.91|471.61|474.21|471.91|473.91|471.61|14
1735989090000|2025-01-04 11:11:30|473.89|471.59|473.96|471.66|473.96|471.66|473.89|471.59|14
1735989100000|2025-01-04 11:11:40|473.95|471.65|473.86|471.56|473.96|471.66|473.86|471.56|16
1735989110000|2025-01-04 11:11:50|473.87|471.57|473.88|471.58|473.89|471.59|473.87|471.57|10
1735989120000|2025-01-04 11:12:00|473.89|471.59|473.86|471.56|473.89|471.59|473.84|471.54|16
1735989130000|2025-01-04 11:12:10|473.85|471.55|473.75|471.45|473.85|471.55|473.74|471.44|15
1735989140000|2025-01-04 11:12:20|473.78|471.48|473.78|471.48|473.78|471.48|473.78|471.48|1
1735989160000|2025-01-04 11:12:40|473.82|471.52|473.84|471.54|473.84|471.54|473.75|471.45|8
1735989170000|2025-01-04 11:12:50|473.78|471.48|473.79|471.49|473.81|471.51|473.78|471.48|5
1735989180000|2025-01-04 11:13:00|473.78|471.48|473.84|471.54|473.84|471.54|473.77|471.47|6
1735989190000|2025-01-04 11:13:10|473.81|471.51|473.83|471.53|473.83|471.53|473.81|471.51|2
1735989200000|2025-01-04 11:13:20|473.84|471.54|473.91|471.61|473.93|471.63|473.84|471.54|10
1735989210000|2025-01-04 11:13:30|473.92|471.62|473.89|471.59|473.96|471.66|473.88|471.58|15
1735989220000|2025-01-04 11:13:40|473.9|471.6|473.94|471.64|473.96|471.66|473.89|471.59|17
1735989230000|2025-01-04 11:13:50|473.95|471.65|474.07|471.77|474.07|471.77|473.94|471.64|13
1735989240000|2025-01-04 11:14:00|474.1|471.8|474.12|471.82|474.14|471.84|474.1|471.8|4
1735989250000|2025-01-04 11:14:10|474.11|471.81|474.27|471.97|474.29|471.99|474.1|471.8|16
1735989260000|2025-01-04 11:14:20|474.28|471.98|474.34|472.04|474.34|472.04|474.28|471.98|14
1735989270000|2025-01-04 11:14:30|474.35|472.05|474.46|472.16|474.46|472.16|474.35|472.05|11
1735989280000|2025-01-04 11:14:40|474.49|472.19|474.42|472.12|474.49|472.19|474.41|472.11|20
1735989290000|2025-01-04 11:14:50|474.41|472.11|474.42|472.12|474.42|472.12|474.4|472.1|7
1735989300000|2025-01-04 11:15:00|474.43|472.13|474.43|472.13|474.44|472.14|474.42|472.12|7
1735989310000|2025-01-04 11:15:10|474.44|472.14|474.36|472.06|474.55|472.25|474.35|472.05|17
1735989320000|2025-01-04 11:15:20|474.33|472.03|474.23|471.93|474.36|472.06|474.2|471.9|16
1735989330000|2025-01-04 11:15:30|474.22|471.92|474.14|471.84|474.23|471.93|474.08|471.78|15
1735989340000|2025-01-04 11:15:40|474.16|471.86|474.16|471.86|474.16|471.86|474.12|471.82|8
1735989350000|2025-01-04 11:15:50|474.15|471.85|474.15|471.85|474.16|471.86|474.08|471.78|12
1735989360000|2025-01-04 11:16:00|474.14|471.84|474.15|471.85|474.15|471.85|474.13|471.83|13
1735989370000|2025-01-04 11:16:10|474.14|471.84|474.18|471.88|474.18|471.88|474.1|471.8|13
1735989380000|2025-01-04 11:16:20|474.25|471.95|474.28|471.98|474.29|471.99|474.25|471.95|6
1735989390000|2025-01-04 11:16:30|474.27|471.97|474.22|471.92|474.27|471.97|474.15|471.85|18
1735989400000|2025-01-04 11:16:40|474.19|471.89|474.17|471.87|474.22|471.92|474.16|471.86|8
1735989410000|2025-01-04 11:16:50|474.19|471.89|474.15|471.85|474.19|471.89|474.12|471.82|9
1735989420000|2025-01-04 11:17:00|474.16|471.86|474.19|471.89|474.2|471.9|474.16|471.86|3
1735989430000|2025-01-04 11:17:10|474.18|471.88|474.35|472.05|474.35|472.05|474.18|471.88|10
1735989440000|2025-01-04 11:17:20|474.34|472.04|474.35|472.05|474.36|472.06|474.32|472.02|14
1735989450000|2025-01-04 11:17:30|474.38|472.08|474.35|472.05|474.38|472.08|474.31|472.01|11
1735989460000|2025-01-04 11:17:40|474.34|472.04|474.37|472.07|474.37|472.07|474.33|472.03|12
1735989470000|2025-01-04 11:17:50|474.36|472.06|474.33|472.03|474.36|472.06|474.33|472.03|4
1735989480000|2025-01-04 11:18:00|474.26|471.96|474.19|471.89|474.27|471.97|474.19|471.89|15
1735989490000|2025-01-04 11:18:10|474.18|471.88|474.2|471.9|474.24|471.94|474.17|471.87|16
1735989500000|2025-01-04 11:18:20|474.16|471.86|474.05|471.75|474.16|471.86|474.04|471.74|8
1735989510000|2025-01-04 11:18:30|474.06|471.76|474.07|471.77|474.08|471.78|474.02|471.72|18
1735989520000|2025-01-04 11:18:40|474.09|471.79|474.07|471.77|474.09|471.79|474.07|471.77|3
1735989530000|2025-01-04 11:18:50|474.09|471.79|474.18|471.88|474.18|471.88|474.09|471.79|2
1735989540000|2025-01-04 11:19:00|474.17|471.87|474.2|471.9|474.25|471.95|474.17|471.87|12
1735989550000|2025-01-04 11:19:10|474.19|471.89|474.16|471.86|474.21|471.91|474.16|471.86|14
1735989560000|2025-01-04 11:19:20|474.14|471.84|474.14|471.84|474.16|471.86|474.14|471.84|8
1735989570000|2025-01-04 11:19:30|474.11|471.81|474.09|471.79|474.14|471.84|474.05|471.75|18
1735989580000|2025-01-04 11:19:40|474.08|471.78|474.06|471.76|474.08|471.78|474.06|471.76|3
1735989590000|2025-01-04 11:19:50|473.89|471.59|473.95|471.65|473.95|471.65|473.89|471.59|10
1735989600000|2025-01-04 11:20:00|473.94|471.64|473.94|471.64|473.96|471.66|473.92|471.62|17
1735989610000|2025-01-04 11:20:10|473.93|471.63|473.9|471.6|473.93|471.63|473.89|471.59|10
1735989620000|2025-01-04 11:20:20|473.91|471.61|473.91|471.61|473.92|471.62|473.88|471.58|8
1735989630000|2025-01-04 11:20:30|473.88|471.58|473.88|471.58|473.9|471.6|473.85|471.55|11
1735989640000|2025-01-04 11:20:40|473.89|471.59|473.93|471.63|473.93|471.63|473.89|471.59|3
1735989650000|2025-01-04 11:20:50|474|471.7|473.9|471.6|474.02|471.72|473.9|471.6|7
1735989660000|2025-01-04 11:21:00|473.89|471.59|473.71|471.41|473.89|471.59|473.71|471.41|13
1735989670000|2025-01-04 11:21:10|473.72|471.42|473.8|471.5|473.8|471.5|473.71|471.41|14
1735989680000|2025-01-04 11:21:20|473.76|471.46|473.73|471.43|473.8|471.5|473.73|471.43|10
1735989690000|2025-01-04 11:21:30|473.71|471.41|473.71|471.41|473.73|471.43|473.71|471.41|3
1735989720000|2025-01-04 11:22:00|473.73|471.43|473.68|471.38|473.73|471.43|473.66|471.36|6
1735989730000|2025-01-04 11:22:10|473.67|471.37|473.64|471.34|473.68|471.38|473.62|471.32|10
1735989740000|2025-01-04 11:22:20|473.65|471.35|473.64|471.34|473.65|471.35|473.58|471.28|7
1735989760000|2025-01-04 11:22:40|473.72|471.42|473.85|471.55|473.86|471.56|473.72|471.42|6
1735989770000|2025-01-04 11:22:50|473.86|471.56|473.89|471.59|473.89|471.59|473.82|471.52|9
1735989780000|2025-01-04 11:23:00|473.92|471.62|473.92|471.62|473.95|471.65|473.9|471.6|8
1735989790000|2025-01-04 11:23:10|473.93|471.63|473.92|471.62|473.93|471.63|473.91|471.61|12
1735989800000|2025-01-04 11:23:20|473.91|471.61|473.91|471.61|473.92|471.62|473.88|471.58|9
1735989810000|2025-01-04 11:23:30|473.89|471.59|473.89|471.59|473.9|471.6|473.88|471.58|11
1735989820000|2025-01-04 11:23:40|473.91|471.61|473.91|471.61|473.91|471.61|473.89|471.59|3
1735989830000|2025-01-04 11:23:50|473.89|471.59|473.91|471.61|473.91|471.61|473.88|471.58|10
1735989840000|2025-01-04 11:24:00|473.92|471.62|473.92|471.62|473.92|471.62|473.92|471.62|1
1735989850000|2025-01-04 11:24:10|473.91|471.61|473.88|471.58|473.91|471.61|473.86|471.56|18
1735989860000|2025-01-04 11:24:20|473.83|471.53|473.86|471.56|473.86|471.56|473.83|471.53|12
1735989870000|2025-01-04 11:24:30|473.89|471.59|473.87|471.57|473.89|471.59|473.87|471.57|2
1735989880000|2025-01-04 11:24:40|473.86|471.56|473.81|471.51|473.87|471.57|473.8|471.5|11
1735989890000|2025-01-04 11:24:50|473.8|471.5|473.84|471.54|473.84|471.54|473.8|471.5|12
1735989900000|2025-01-04 11:25:00|473.88|471.58|473.75|471.45|473.88|471.58|473.75|471.45|4
1735989910000|2025-01-04 11:25:10|473.7|471.4|473.66|471.36|473.7|471.4|473.59|471.29|14
1735989920000|2025-01-04 11:25:20|473.65|471.35|473.65|471.35|473.65|471.35|473.6|471.3|14
1735989930000|2025-01-04 11:25:30|473.64|471.34|473.63|471.33|473.67|471.37|473.63|471.33|10
1735989940000|2025-01-04 11:25:40|473.66|471.36|473.67|471.37|473.67|471.37|473.66|471.36|2
1735989950000|2025-01-04 11:25:50|473.66|471.36|473.63|471.33|473.66|471.36|473.61|471.31|7
1735989960000|2025-01-04 11:26:00|473.64|471.34|473.86|471.56|473.9|471.6|473.64|471.34|4
1735989970000|2025-01-04 11:26:10|473.88|471.58|473.97|471.67|474.04|471.74|473.86|471.56|21
1735989980000|2025-01-04 11:26:20|473.99|471.69|473.95|471.65|473.99|471.69|473.93|471.63|15
1735989990000|2025-01-04 11:26:30|473.96|471.66|473.96|471.66|473.97|471.67|473.94|471.64|8
1735990000000|2025-01-04 11:26:40|473.93|471.63|473.97|471.67|473.97|471.67|473.93|471.63|8
1735990010000|2025-01-04 11:26:50|473.95|471.65|473.95|471.65|473.95|471.65|473.94|471.64|7
1735990020000|2025-01-04 11:27:00|473.94|471.64|473.86|471.56|473.95|471.65|473.82|471.52|19
1735990030000|2025-01-04 11:27:10|473.85|471.55|473.9|471.6|473.9|471.6|473.85|471.55|5
1735990080000|2025-01-04 11:28:00|473.88|471.58|473.9|471.6|473.9|471.6|473.88|471.58|2
1735990100000|2025-01-04 11:28:20|473.97|471.67|474.05|471.75|474.05|471.75|473.97|471.67|2
1735990110000|2025-01-04 11:28:30|474.07|471.77|474.14|471.84|474.15|471.85|474.05|471.75|16
1735990120000|2025-01-04 11:28:40|474.15|471.85|474.12|471.82|474.16|471.86|474.09|471.79|15
1735990130000|2025-01-04 11:28:50|474.11|471.81|474.21|471.91|474.22|471.92|474.1|471.8|15
1735990140000|2025-01-04 11:29:00|474.23|471.93|474.23|471.93|474.23|471.93|474.23|471.93|1
1735990150000|2025-01-04 11:29:10|474.24|471.94|474.24|471.94|474.24|471.94|474.24|471.94|1
1735990160000|2025-01-04 11:29:20|474.25|471.95|474.21|471.91|474.25|471.95|474.21|471.91|8
1735990170000|2025-01-04 11:29:30|474.22|471.92|474.23|471.93|474.23|471.93|474.2|471.9|6
1735990190000|2025-01-04 11:29:50|474.19|471.89|474.2|471.9|474.24|471.94|474.19|471.89|7
1735990200000|2025-01-04 11:30:00|474.23|471.93|474.23|471.93|474.23|471.93|474.23|471.93|1
1735990210000|2025-01-04 11:30:10|474.24|471.94|474.26|471.96|474.26|471.96|474.22|471.92|4
1735990410000|2025-01-04 11:33:30|474.22|471.92|474.24|471.94|474.26|471.96|474.21|471.91|11
1735990420000|2025-01-04 11:33:40|474.23|471.93|474.26|471.96|474.26|471.96|474.22|471.92|7
1735990520000|2025-01-04 11:35:20|474.24|471.94|474.03|471.73|474.24|471.94|474.02|471.72|7
1735990530000|2025-01-04 11:35:30|474.02|471.72|474.02|471.72|474.02|471.72|474.01|471.71|11
1735990540000|2025-01-04 11:35:40|474.01|471.71|474.02|471.72|474.03|471.73|474.01|471.71|14
1735990550000|2025-01-04 11:35:50|474.04|471.74|473.92|471.62|474.04|471.74|473.91|471.61|10
1735990560000|2025-01-04 11:36:00|473.93|471.63|474.03|471.73|474.04|471.74|473.93|471.63|24
1735990570000|2025-01-04 11:36:10|474.01|471.71|473.99|471.69|474.08|471.78|473.98|471.68|16
1735990580000|2025-01-04 11:36:20|474|471.7|474.02|471.72|474.03|471.73|473.99|471.69|8
1735990590000|2025-01-04 11:36:30|474.03|471.73|473.89|471.59|474.03|471.73|473.87|471.57|14
1735990600000|2025-01-04 11:36:40|473.9|471.6|473.93|471.63|473.94|471.64|473.86|471.56|22
1735990610000|2025-01-04 11:36:50|473.92|471.62|473.89|471.59|473.92|471.62|473.87|471.57|10
1735990620000|2025-01-04 11:37:00|473.87|471.57|473.9|471.6|473.91|471.61|473.87|471.57|14
1735990630000|2025-01-04 11:37:10|473.89|471.59|474.04|471.74|474.05|471.75|473.89|471.59|15
1735990640000|2025-01-04 11:37:20|474.03|471.73|474.15|471.85|474.15|471.85|474.02|471.72|15
1735990650000|2025-01-04 11:37:30|474.21|471.91|474.26|471.96|474.26|471.96|474.21|471.91|3
1735990700000|2025-01-04 11:38:20|474.45|472.15|474.65|472.35|474.65|472.35|474.45|472.15|4
1735990720000|2025-01-04 11:38:40|474.58|472.28|474.55|472.25|474.58|472.28|474.54|472.24|3
1735990730000|2025-01-04 11:38:50|474.58|472.28|474.49|472.19|474.58|472.28|474.46|472.16|11
1735990740000|2025-01-04 11:39:00|474.52|472.22|474.5|472.2|474.52|472.22|474.48|472.18|11
1735990750000|2025-01-04 11:39:10|474.49|472.19|474.49|472.19|474.52|472.22|474.48|472.18|17
1735990760000|2025-01-04 11:39:20|474.5|472.2|474.51|472.21|474.51|472.21|474.48|472.18|20
1735990770000|2025-01-04 11:39:30|474.52|472.22|474.63|472.33|474.67|472.37|474.52|472.22|13
1735990780000|2025-01-04 11:39:40|474.64|472.34|474.72|472.42|474.75|472.45|474.63|472.33|24
1735990790000|2025-01-04 11:39:50|474.73|472.43|474.73|472.43|474.74|472.44|474.71|472.41|11
1735990800000|2025-01-04 11:40:00|474.74|472.44|474.78|472.48|474.78|472.48|474.72|472.42|16
1735990810000|2025-01-04 11:40:10|474.77|472.47|474.79|472.49|474.79|472.49|474.73|472.43|7
1735990820000|2025-01-04 11:40:20|474.74|472.44|474.68|472.38|474.77|472.47|474.65|472.35|5
1735990830000|2025-01-04 11:40:30|474.66|472.36|474.6|472.3|474.73|472.43|474.59|472.29|10
1735990840000|2025-01-04 11:40:40|474.63|472.33|474.66|472.36|474.68|472.38|474.63|472.33|11
1735990850000|2025-01-04 11:40:50|474.64|472.34|474.58|472.28|474.65|472.35|474.54|472.24|8
1735990860000|2025-01-04 11:41:00|474.59|472.29|474.56|472.26|474.59|472.29|474.54|472.24|15
1735990870000|2025-01-04 11:41:10|474.54|472.24|474.59|472.29|474.6|472.3|474.54|472.24|15
1735990880000|2025-01-04 11:41:20|474.58|472.28|474.61|472.31|474.63|472.33|474.57|472.27|17
1735990890000|2025-01-04 11:41:30|474.6|472.3|474.64|472.34|474.65|472.35|474.56|472.26|17
1735990900000|2025-01-04 11:41:40|474.62|472.32|474.64|472.34|474.64|472.34|474.62|472.32|5
1735990910000|2025-01-04 11:41:50|474.63|472.33|474.63|472.33|474.64|472.34|474.61|472.31|10
1735990920000|2025-01-04 11:42:00|474.62|472.32|474.82|472.52|474.85|472.55|474.62|472.32|19
1735990930000|2025-01-04 11:42:10|474.83|472.53|474.83|472.53|474.83|472.53|474.8|472.5|10
1735990940000|2025-01-04 11:42:20|474.82|472.52|474.87|472.57|474.87|472.57|474.82|472.52|5
1735991010000|2025-01-04 11:43:30|474.86|472.56|474.86|472.56|474.86|472.56|474.86|472.56|1
1735991020000|2025-01-04 11:43:40|474.87|472.57|474.85|472.55|474.87|472.57|474.85|472.55|5
1735991030000|2025-01-04 11:43:50|474.83|472.53|474.83|472.53|474.83|472.53|474.83|472.53|1
1735991040000|2025-01-04 11:44:00|474.84|472.54|474.87|472.57|474.87|472.57|474.83|472.53|14
1735991140000|2025-01-04 11:45:40|474.85|472.55|474.83|472.53|474.87|472.57|474.83|472.53|3
1735991150000|2025-01-04 11:45:50|474.81|472.51|474.85|472.55|474.87|472.57|474.81|472.51|7
1735991160000|2025-01-04 11:46:00|474.86|472.56|474.76|472.46|474.87|472.57|474.75|472.45|11
1735991170000|2025-01-04 11:46:10|474.77|472.47|474.66|472.36|474.77|472.47|474.64|472.34|17
1735991180000|2025-01-04 11:46:20|474.64|472.34|474.65|472.35|474.65|472.35|474.64|472.34|2
1735991190000|2025-01-04 11:46:30|474.67|472.37|474.71|472.41|474.77|472.47|474.67|472.37|17
1735991200000|2025-01-04 11:46:40|474.72|472.42|474.77|472.47|474.77|472.47|474.68|472.38|9
1735991210000|2025-01-04 11:46:50|474.8|472.5|474.8|472.5|474.87|472.57|474.8|472.5|5
1735991220000|2025-01-04 11:47:00|474.79|472.49|474.7|472.4|474.79|472.49|474.68|472.38|12
1735991230000|2025-01-04 11:47:10|474.71|472.41|474.68|472.38|474.71|472.41|474.67|472.37|11
1735991240000|2025-01-04 11:47:20|474.66|472.36|474.67|472.37|474.67|472.37|474.6|472.3|8
1735991250000|2025-01-04 11:47:30|474.66|472.36|474.7|472.4|474.74|472.44|474.65|472.35|18
1735991260000|2025-01-04 11:47:40|474.71|472.41|474.66|472.36|474.71|472.41|474.62|472.32|12
1735991270000|2025-01-04 11:47:50|474.67|472.37|474.69|472.39|474.69|472.39|474.64|472.34|14
1735991280000|2025-01-04 11:48:00|474.67|472.37|474.67|472.37|474.68|472.38|474.66|472.36|13
1735991290000|2025-01-04 11:48:10|474.66|472.36|474.77|472.47|474.77|472.47|474.66|472.36|13
1735991300000|2025-01-04 11:48:20|474.78|472.48|474.78|472.48|474.78|472.48|474.77|472.47|3
1735991310000|2025-01-04 11:48:30|474.87|472.57|474.83|472.53|474.87|472.57|474.82|472.52|6
1735991320000|2025-01-04 11:48:40|474.84|472.54|474.87|472.57|474.87|472.57|474.84|472.54|2
1735991420000|2025-01-04 11:50:20|474.83|472.53|474.83|472.53|474.83|472.53|474.83|472.53|1
1735991430000|2025-01-04 11:50:30|474.84|472.54|474.83|472.53|474.85|472.55|474.83|472.53|5
1735991440000|2025-01-04 11:50:40|474.85|472.55|474.87|472.57|474.87|472.57|474.84|472.54|6
1735991480000|2025-01-04 11:51:20|474.83|472.53|474.83|472.53|474.83|472.53|474.83|472.53|1
1735991490000|2025-01-04 11:51:30|474.86|472.56|474.85|472.55|474.87|472.57|474.85|472.55|6
1735991500000|2025-01-04 11:51:40|474.84|472.54|474.82|472.52|474.85|472.55|474.79|472.49|21
1735991510000|2025-01-04 11:51:50|474.83|472.53|474.87|472.57|474.87|472.57|474.81|472.51|12
1735991520000|2025-01-04 11:52:00|474.82|472.52|474.87|472.57|474.87|472.57|474.82|472.52|3
1735991610000|2025-01-04 11:53:30|475.08|472.78|475.26|472.96|475.3|473|475.08|472.78|22
1735991620000|2025-01-04 11:53:40|475.27|472.97|475.25|472.95|475.27|472.97|475.25|472.95|7
1735991630000|2025-01-04 11:53:50|475.26|472.96|475.35|473.05|475.41|473.11|475.25|472.95|13
1735991640000|2025-01-04 11:54:00|475.36|473.06|475.46|473.16|475.46|473.16|475.33|473.03|18
1735991650000|2025-01-04 11:54:10|475.45|473.15|475.47|473.17|475.48|473.18|475.45|473.15|12
1735991660000|2025-01-04 11:54:20|475.46|473.16|475.47|473.17|475.55|473.25|475.36|473.06|23
1735991670000|2025-01-04 11:54:30|475.46|473.16|475.45|473.15|475.47|473.17|475.39|473.09|7
1735991680000|2025-01-04 11:54:40|475.46|473.16|475.43|473.13|475.46|473.16|475.38|473.08|8
1735991690000|2025-01-04 11:54:50|475.44|473.14|475.43|473.13|475.44|473.14|475.41|473.11|12
1735991700000|2025-01-04 11:55:00|475.44|473.14|475.34|473.04|475.44|473.14|475.34|473.04|12
1735991710000|2025-01-04 11:55:10|475.25|472.95|475.14|472.84|475.27|472.97|475.09|472.79|23
1735991720000|2025-01-04 11:55:20|475.15|472.85|475.13|472.83|475.15|472.85|475.12|472.82|9
1735991730000|2025-01-04 11:55:30|475.12|472.82|475.09|472.79|475.13|472.83|475.06|472.76|13
1735991740000|2025-01-04 11:55:40|475.11|472.81|475.15|472.85|475.15|472.85|475.1|472.8|5
1735991750000|2025-01-04 11:55:50|475.14|472.84|475.27|472.97|475.31|473.01|475.14|472.84|9
1735991760000|2025-01-04 11:56:00|475.26|472.96|475.28|472.98|475.31|473.01|475.24|472.94|15
1735991770000|2025-01-04 11:56:10|475.29|472.99|475.29|472.99|475.31|473.01|475.29|472.99|9
1735991780000|2025-01-04 11:56:20|475.3|473|475.29|472.99|475.3|473|475.29|472.99|4
1735991790000|2025-01-04 11:56:30|475.27|472.97|475.25|472.95|475.29|472.99|475.21|472.91|7
1735991800000|2025-01-04 11:56:40|475.23|472.93|475.1|472.8|475.23|472.93|475.08|472.78|10
1735991810000|2025-01-04 11:56:50|475.09|472.79|475.1|472.8|475.1|472.8|475.09|472.79|6
1735991820000|2025-01-04 11:57:00|475.09|472.79|475.1|472.8|475.1|472.8|475.09|472.79|12
1735991830000|2025-01-04 11:57:10|475.09|472.79|475.09|472.79|475.1|472.8|475.09|472.79|19
1735991840000|2025-01-04 11:57:20|475.1|472.8|474.94|472.64|475.1|472.8|474.94|472.64|14
1735991850000|2025-01-04 11:57:30|474.9|472.6|474.95|472.65|474.96|472.66|474.89|472.59|17
1735991860000|2025-01-04 11:57:40|474.91|472.61|474.91|472.61|474.97|472.67|474.91|472.61|12
1735991870000|2025-01-04 11:57:50|474.87|472.57|475.03|472.73|475.03|472.73|474.87|472.57|17
1735991880000|2025-01-04 11:58:00|475.02|472.72|474.98|472.68|475.03|472.73|474.98|472.68|5
1735991890000|2025-01-04 11:58:10|475|472.7|474.96|472.66|475.07|472.77|474.94|472.64|16
1735991900000|2025-01-04 11:58:20|474.98|472.68|474.95|472.65|475|472.7|474.95|472.65|7
1735991910000|2025-01-04 11:58:30|474.96|472.66|474.97|472.67|474.97|472.67|474.95|472.65|4
1735991920000|2025-01-04 11:58:40|474.96|472.66|474.97|472.67|474.97|472.67|474.95|472.65|5
1735991930000|2025-01-04 11:58:50|474.99|472.69|475|472.7|475|472.7|474.92|472.62|9
1735991940000|2025-01-04 11:59:00|475.04|472.74|475.24|472.94|475.3|473|475.04|472.74|14
1735991950000|2025-01-04 11:59:10|475.28|472.98|475.33|473.03|475.33|473.03|475.2|472.9|12
1735991960000|2025-01-04 11:59:20|475.35|473.05|475.36|473.06|475.39|473.09|475.35|473.05|8
1735991970000|2025-01-04 11:59:30|475.33|473.03|475.22|472.92|475.33|473.03|475.21|472.91|16
1735991980000|2025-01-04 11:59:40|475.23|472.93|475.26|472.96|475.26|472.96|475.21|472.91|11
1735991990000|2025-01-04 11:59:50|475.25|472.95|475.14|472.84|475.25|472.95|475.12|472.82|9
1735992000000|2025-01-04 12:00:00|475.15|472.85|475.05|472.75|475.16|472.86|475.04|472.74|17
1735992010000|2025-01-04 12:00:10|475.04|472.74|475.17|472.87|475.18|472.88|475.04|472.74|11
1735992020000|2025-01-04 12:00:20|475.19|472.89|475.27|472.97|475.27|472.97|475.19|472.89|7
1735992030000|2025-01-04 12:00:30|475.32|473.02|475.32|473.02|475.33|473.03|475.26|472.96|16
1735992040000|2025-01-04 12:00:40|475.31|473.01|475.18|472.88|475.32|473.02|475.17|472.87|13
1735992050000|2025-01-04 12:00:50|475.19|472.89|475.21|472.91|475.24|472.94|475.19|472.89|10
1735992060000|2025-01-04 12:01:00|475.2|472.9|475.25|472.95|475.25|472.95|475.2|472.9|10
1735992070000|2025-01-04 12:01:10|475.23|472.93|475.23|472.93|475.3|473|475.23|472.93|6
1735992080000|2025-01-04 12:01:20|475.22|472.92|475.16|472.86|475.3|473|475.15|472.85|12
1735992090000|2025-01-04 12:01:30|475.15|472.85|475.11|472.81|475.15|472.85|475.08|472.78|17
1735992100000|2025-01-04 12:01:40|475.1|472.8|475.08|472.78|475.1|472.8|475.08|472.78|3
1735992110000|2025-01-04 12:01:50|475.09|472.79|475|472.7|475.09|472.79|474.96|472.66|15
1735992120000|2025-01-04 12:02:00|474.99|472.69|474.91|472.61|474.99|472.69|474.85|472.55|10
1735992130000|2025-01-04 12:02:10|474.9|472.6|475.04|472.74|475.04|472.74|474.88|472.58|9
1735992140000|2025-01-04 12:02:20|475.11|472.81|475.13|472.83|475.16|472.86|475.09|472.79|11
1735992150000|2025-01-04 12:02:30|475.12|472.82|475.16|472.86|475.16|472.86|475.12|472.82|4
1735992160000|2025-01-04 12:02:40|475.14|472.84|475.14|472.84|475.18|472.88|475.14|472.84|8
1735992170000|2025-01-04 12:02:50|475.16|472.86|475.17|472.87|475.17|472.87|475.16|472.86|2
1735992180000|2025-01-04 12:03:00|475.16|472.86|475.31|473.01|475.32|473.02|475.16|472.86|6
1735992190000|2025-01-04 12:03:10|475.33|473.03|475.41|473.11|475.44|473.14|475.33|473.03|16
1735992200000|2025-01-04 12:03:20|475.4|473.1|475.41|473.11|475.41|473.11|475.38|473.08|9
1735992210000|2025-01-04 12:03:30|475.4|473.1|475.43|473.13|475.45|473.15|475.4|473.1|18
1735992220000|2025-01-04 12:03:40|475.42|473.12|475.38|473.08|475.44|473.14|475.36|473.06|19
1735992230000|2025-01-04 12:03:50|475.36|473.06|475.4|473.1|475.41|473.11|475.36|473.06|12
1735992240000|2025-01-04 12:04:00|475.42|473.12|475.38|473.08|475.43|473.13|475.38|473.08|4
1735992250000|2025-01-04 12:04:10|475.37|473.07|475.37|473.07|475.38|473.08|475.33|473.03|17
1735992260000|2025-01-04 12:04:20|475.35|473.05|475.31|473.01|475.37|473.07|475.28|472.98|14
1735992270000|2025-01-04 12:04:30|475.3|473|475.31|473.01|475.31|473.01|475.3|473|16
1735992280000|2025-01-04 12:04:40|475.3|473|475.37|473.07|475.37|473.07|475.3|473|10
1735992290000|2025-01-04 12:04:50|475.36|473.06|475.37|473.07|475.38|473.08|475.33|473.03|15
1735992300000|2025-01-04 12:05:00|475.34|473.04|475.24|472.94|475.35|473.05|475.22|472.92|22
1735992310000|2025-01-04 12:05:10|475.23|472.93|475.35|473.05|475.35|473.05|475.23|472.93|19
1735992320000|2025-01-04 12:05:20|475.36|473.06|475.37|473.07|475.38|473.08|475.36|473.06|5
1735992330000|2025-01-04 12:05:30|475.43|473.13|475.42|473.12|475.45|473.15|475.42|473.12|6
1735992340000|2025-01-04 12:05:40|475.43|473.13|475.43|473.13|475.44|473.14|475.4|473.1|13
1735992350000|2025-01-04 12:05:50|475.42|473.12|475.44|473.14|475.46|473.16|475.36|473.06|14
1735992360000|2025-01-04 12:06:00|475.45|473.15|475.48|473.18|475.5|473.2|475.44|473.14|18
1735992370000|2025-01-04 12:06:10|475.49|473.19|475.71|473.41|475.71|473.41|475.49|473.19|15
1735992380000|2025-01-04 12:06:20|475.76|473.46|475.74|473.44|475.77|473.47|475.66|473.36|19
1735992390000|2025-01-04 12:06:30|475.72|473.42|475.4|473.1|475.74|473.44|475.37|473.07|23
1735992400000|2025-01-04 12:06:40|475.41|473.11|475.3|473|475.41|473.11|475.28|472.98|15
1735992410000|2025-01-04 12:06:50|475.29|472.99|475.25|472.95|475.29|472.99|475.25|472.95|9
1735992420000|2025-01-04 12:07:00|475.22|472.92|475.21|472.91|475.24|472.94|475.19|472.89|8
1735992430000|2025-01-04 12:07:10|475.2|472.9|475.19|472.89|475.21|472.91|475.11|472.81|16
1735992440000|2025-01-04 12:07:20|475.21|472.91|475.21|472.91|475.22|472.92|475.2|472.9|12
1735992450000|2025-01-04 12:07:30|475.2|472.9|475.2|472.9|475.21|472.91|475.2|472.9|5
1735992460000|2025-01-04 12:07:40|475.17|472.87|475.14|472.84|475.19|472.89|475.11|472.81|14
1735992470000|2025-01-04 12:07:50|475.13|472.83|475.19|472.89|475.19|472.89|475.13|472.83|17
1735992480000|2025-01-04 12:08:00|475.18|472.88|475.18|472.88|475.19|472.89|475.17|472.87|12
1735992490000|2025-01-04 12:08:10|475.17|472.87|475.17|472.87|475.19|472.89|475.17|472.87|6
1735992500000|2025-01-04 12:08:20|475.18|472.88|475.18|472.88|475.19|472.89|475.17|472.87|11
1735992510000|2025-01-04 12:08:30|475.2|472.9|475.2|472.9|475.2|472.9|475.18|472.88|11
1735992520000|2025-01-04 12:08:40|475.19|472.89|475.19|472.89|475.2|472.9|475.18|472.88|9
1735992530000|2025-01-04 12:08:50|475.21|472.91|475.22|472.92|475.22|472.92|475.21|472.91|2
1735992540000|2025-01-04 12:09:00|475.2|472.9|475.18|472.88|475.21|472.91|475.18|472.88|4
1735992550000|2025-01-04 12:09:10|475.19|472.89|475.18|472.88|475.19|472.89|475.18|472.88|4
1735992560000|2025-01-04 12:09:20|475.19|472.89|475.2|472.9|475.21|472.91|475.18|472.88|14
1735992570000|2025-01-04 12:09:30|475.21|472.91|475.2|472.9|475.21|472.91|475.2|472.9|6
1735992580000|2025-01-04 12:09:40|475.21|472.91|475.24|472.94|475.24|472.94|475.2|472.9|5
1735992590000|2025-01-04 12:09:50|475.27|472.97|475.27|472.97|475.28|472.98|475.25|472.95|5
1735992600000|2025-01-04 12:10:00|475.18|472.88|475.17|472.87|475.22|472.92|475.16|472.86|15
1735992610000|2025-01-04 12:10:10|475.16|472.86|475.23|472.93|475.23|472.93|475.11|472.81|14
1735992620000|2025-01-04 12:10:20|475.25|472.95|475.18|472.88|475.27|472.97|475.16|472.86|13
1735992630000|2025-01-04 12:10:30|475.2|472.9|475.25|472.95|475.25|472.95|475.2|472.9|3
1735992640000|2025-01-04 12:10:40|475.23|472.93|475.18|472.88|475.24|472.94|475.13|472.83|14
1735992650000|2025-01-04 12:10:50|475.19|472.89|475.24|472.94|475.24|472.94|475.17|472.87|9
1735992660000|2025-01-04 12:11:00|475.22|472.92|475.2|472.9|475.23|472.93|475.19|472.89|10
1735992670000|2025-01-04 12:11:10|475.18|472.88|475.11|472.81|475.2|472.9|475.1|472.8|12
1735992680000|2025-01-04 12:11:20|475.1|472.8|475.12|472.82|475.12|472.82|475.1|472.8|6
1735992690000|2025-01-04 12:11:30|475.11|472.81|475.12|472.82|475.12|472.82|475.1|472.8|14
1735992700000|2025-01-04 12:11:40|475.13|472.83|475.08|472.78|475.13|472.83|475.08|472.78|10
1735992710000|2025-01-04 12:11:50|475.06|472.76|475.09|472.79|475.12|472.82|475.05|472.75|15
1735992720000|2025-01-04 12:12:00|475.08|472.78|475.14|472.84|475.14|472.84|475.06|472.76|11
1735992730000|2025-01-04 12:12:10|475.19|472.89|475.25|472.95|475.33|473.03|475.19|472.89|13
1735992740000|2025-01-04 12:12:20|475.26|472.96|475.21|472.91|475.26|472.96|475.18|472.88|8
1735992750000|2025-01-04 12:12:30|475.22|472.92|475.22|472.92|475.23|472.93|475.21|472.91|9
1735992760000|2025-01-04 12:12:40|475.21|472.91|475.21|472.91|475.21|472.91|475.21|472.91|1
1735992770000|2025-01-04 12:12:50|475.22|472.92|475.2|472.9|475.22|472.92|475.2|472.9|8
1735992780000|2025-01-04 12:13:00|475.19|472.89|475.19|472.89|475.19|472.89|475.19|472.89|1
1735992790000|2025-01-04 12:13:10|475.22|472.92|475.19|472.89|475.22|472.92|475.17|472.87|15
1735992800000|2025-01-04 12:13:20|475.18|472.88|475.1|472.8|475.18|472.88|475.07|472.77|11
1735992810000|2025-01-04 12:13:30|475.09|472.79|475.02|472.72|475.09|472.79|474.97|472.67|16
1735992820000|2025-01-04 12:13:40|475.03|472.73|475.06|472.76|475.06|472.76|475.02|472.72|13
1735992830000|2025-01-04 12:13:50|475.07|472.77|475.19|472.89|475.21|472.91|475.07|472.77|12
1735992840000|2025-01-04 12:14:00|475.2|472.9|475.23|472.93|475.23|472.93|475.2|472.9|16
1735992850000|2025-01-04 12:14:10|475.22|472.92|475.53|473.23|475.57|473.27|475.22|472.92|18
1735992860000|2025-01-04 12:14:20|475.52|473.22|475.3|473|475.52|473.22|475.26|472.96|22
1735992870000|2025-01-04 12:14:30|475.31|473.01|475.33|473.03|475.36|473.06|475.31|473.01|21
1735992880000|2025-01-04 12:14:40|475.32|473.02|475.27|472.97|475.34|473.04|475.26|472.96|11
1735992890000|2025-01-04 12:14:50|475.28|472.98|475.31|473.01|475.32|473.02|475.27|472.97|13
1735992900000|2025-01-04 12:15:00|475.3|473|475.23|472.93|475.32|473.02|475.21|472.91|17
1735992910000|2025-01-04 12:15:10|475.17|472.87|475.16|472.86|475.17|472.87|475.14|472.84|9
1735992920000|2025-01-04 12:15:20|475.15|472.85|475.08|472.78|475.17|472.87|475.08|472.78|7
1735992930000|2025-01-04 12:15:30|474.96|472.66|475.01|472.71|475.01|472.71|474.96|472.66|14
1735992940000|2025-01-04 12:15:40|475.08|472.78|475.18|472.88|475.2|472.9|475.08|472.78|16
1735992950000|2025-01-04 12:15:50|475.16|472.86|475.18|472.88|475.18|472.88|475.13|472.83|14
1735992960000|2025-01-04 12:16:00|475.2|472.9|475.31|473.01|475.32|473.02|475.18|472.88|19
1735992970000|2025-01-04 12:16:10|475.28|472.98|475.14|472.84|475.3|473|475.14|472.84|13
1735992980000|2025-01-04 12:16:20|475.11|472.81|474.95|472.65|475.13|472.83|474.95|472.65|11
1735992990000|2025-01-04 12:16:30|474.91|472.61|474.85|472.55|474.91|472.61|474.76|472.46|17
1735993000000|2025-01-04 12:16:40|474.87|472.57|474.89|472.59|474.89|472.59|474.87|472.57|13
1735993010000|2025-01-04 12:16:50|474.96|472.66|475.09|472.79|475.09|472.79|474.93|472.63|20
1735993020000|2025-01-04 12:17:00|475.07|472.77|474.98|472.68|475.09|472.79|474.97|472.67|21
1735993030000|2025-01-04 12:17:10|474.97|472.67|474.99|472.69|475.02|472.72|474.96|472.66|17
1735993040000|2025-01-04 12:17:20|475.04|472.74|475.15|472.85|475.2|472.9|475.04|472.74|13
1735993050000|2025-01-04 12:17:30|475.18|472.88|475.28|472.98|475.32|473.02|475.18|472.88|23
1735993060000|2025-01-04 12:17:40|475.29|472.99|475.27|472.97|475.43|473.13|475.27|472.97|23
1735993070000|2025-01-04 12:17:50|475.25|472.95|475.13|472.83|475.25|472.95|475.09|472.79|18
1735993080000|2025-01-04 12:18:00|475.14|472.84|475.12|472.82|475.16|472.86|475.11|472.81|10
1735993090000|2025-01-04 12:18:10|475.13|472.83|475.25|472.95|475.26|472.96|475.13|472.83|14
1735993100000|2025-01-04 12:18:20|475.22|472.92|475.27|472.97|475.28|472.98|475.22|472.92|9
1735993110000|2025-01-04 12:18:30|475.26|472.96|475.24|472.94|475.27|472.97|475.21|472.91|20
1735993120000|2025-01-04 12:18:40|475.25|472.95|475.32|473.02|475.36|473.06|475.24|472.94|17
1735993130000|2025-01-04 12:18:50|475.33|473.03|475.38|473.08|475.45|473.15|475.29|472.99|27
1735993140000|2025-01-04 12:19:00|475.39|473.09|475.37|473.07|475.5|473.2|475.35|473.05|22
1735993150000|2025-01-04 12:19:10|475.36|473.06|475.3|473|475.39|473.09|475.29|472.99|20
1735993160000|2025-01-04 12:19:20|475.31|473.01|475.36|473.06|475.39|473.09|475.31|473.01|16
1735993170000|2025-01-04 12:19:30|475.35|473.05|475.36|473.06|475.41|473.11|475.33|473.03|19
1735993180000|2025-01-04 12:19:40|475.33|473.03|475.35|473.05|475.37|473.07|475.3|473|22
1735993190000|2025-01-04 12:19:50|475.36|473.06|475.34|473.04|475.4|473.1|475.3|473|21
1735993200000|2025-01-04 12:20:00|475.39|473.09|475.36|473.06|475.44|473.14|475.31|473.01|24
1735993210000|2025-01-04 12:20:10|475.39|473.09|475.26|472.96|475.39|473.09|475.25|472.95|21
1735993220000|2025-01-04 12:20:20|475.27|472.97|475.62|473.32|475.62|473.32|475.27|472.97|19
1735993230000|2025-01-04 12:20:30|475.61|473.31|475.63|473.33|475.65|473.35|475.61|473.31|19
1735993240000|2025-01-04 12:20:40|475.6|473.3|475.66|473.36|475.66|473.36|475.6|473.3|8
1735993310000|2025-01-04 12:21:50|475.65|473.35|475.66|473.36|475.66|473.36|475.62|473.32|4
1735993340000|2025-01-04 12:22:20|475.67|473.37|475.71|473.41|475.71|473.41|475.67|473.37|2
1735993350000|2025-01-04 12:22:30|475.72|473.42|476.24|473.94|476.24|473.94|475.72|473.42|8
1735993360000|2025-01-04 12:22:40|476.29|473.99|476.38|474.08|476.38|474.08|476.24|473.94|15
1735993370000|2025-01-04 12:22:50|476.36|474.06|476.33|474.03|476.36|474.06|476.33|474.03|9
1735993380000|2025-01-04 12:23:00|476.34|474.04|476.34|474.04|476.35|474.05|476.27|473.97|6
1735993390000|2025-01-04 12:23:10|476.36|474.06|476.38|474.08|476.38|474.08|476.33|474.03|10
1735993400000|2025-01-04 12:23:20|476.36|474.06|476.74|474.44|476.74|474.44|476.36|474.06|12
1735993410000|2025-01-04 12:23:30|476.75|474.45|476.78|474.48|476.85|474.55|476.75|474.45|12
1735993420000|2025-01-04 12:23:40|476.76|474.46|476.85|474.55|476.98|474.68|476.76|474.46|11
1735993430000|2025-01-04 12:23:50|476.88|474.58|476.98|474.68|476.99|474.69|476.87|474.57|13
1735993440000|2025-01-04 12:24:00|476.99|474.69|476.92|474.62|477.03|474.73|476.92|474.62|9
1735993450000|2025-01-04 12:24:10|476.93|474.63|476.77|474.47|476.93|474.63|476.74|474.44|16
1735993460000|2025-01-04 12:24:20|476.78|474.48|476.95|474.65|476.95|474.65|476.77|474.47|15
1735993470000|2025-01-04 12:24:30|476.96|474.66|476.89|474.59|476.96|474.66|476.87|474.57|8
1735993480000|2025-01-04 12:24:40|476.9|474.6|476.94|474.64|476.96|474.66|476.86|474.56|12
1735993490000|2025-01-04 12:24:50|476.95|474.65|476.95|474.65|476.96|474.66|476.92|474.62|12
1735993500000|2025-01-04 12:25:00|476.94|474.64|476.91|474.61|476.96|474.66|476.9|474.6|16
1735993510000|2025-01-04 12:25:10|476.92|474.62|476.84|474.54|476.92|474.62|476.81|474.51|10
1735993520000|2025-01-04 12:25:20|476.85|474.55|476.88|474.58|476.88|474.58|476.85|474.55|3
1735993530000|2025-01-04 12:25:30|476.89|474.59|477.08|474.78|477.12|474.82|476.89|474.59|17
1735993540000|2025-01-04 12:25:40|477.12|474.82|477.12|474.82|477.26|474.96|477.04|474.74|29
1735993550000|2025-01-04 12:25:50|477.14|474.84|477.06|474.76|477.14|474.84|477.04|474.74|8
1735993560000|2025-01-04 12:26:00|477.07|474.77|477.07|474.77|477.1|474.8|477.05|474.75|20
1735993570000|2025-01-04 12:26:10|477.08|474.78|477.04|474.74|477.08|474.78|477.01|474.71|12
1735993580000|2025-01-04 12:26:20|477.05|474.75|477.24|474.94|477.24|474.94|477.05|474.75|8
1735993590000|2025-01-04 12:26:30|477.25|474.95|477.26|474.96|477.26|474.96|477.22|474.92|6
1735993600000|2025-01-04 12:26:40|477.27|474.97|477.52|475.22|477.56|475.26|477.27|474.97|17
1735993610000|2025-01-04 12:26:50|477.53|475.23|477.55|475.25|477.62|475.32|477.52|475.22|17
1735993620000|2025-01-04 12:27:00|477.56|475.26|477.63|475.33|477.64|475.34|477.56|475.26|11
1735993630000|2025-01-04 12:27:10|477.66|475.36|477.79|475.49|477.79|475.49|477.66|475.36|13
1735993640000|2025-01-04 12:27:20|477.71|475.41|477.67|475.37|477.75|475.45|477.63|475.33|11
1735993650000|2025-01-04 12:27:30|477.68|475.38|477.79|475.49|477.79|475.49|477.68|475.38|14
1735993660000|2025-01-04 12:27:40|478|475.7|478.12|475.82|478.23|475.93|478|475.7|16
1735993670000|2025-01-04 12:27:50|478.11|475.81|478.15|475.85|478.28|475.98|478.11|475.81|13
1735993680000|2025-01-04 12:28:00|478.16|475.86|478.13|475.83|478.19|475.89|478.09|475.79|11
1735993690000|2025-01-04 12:28:10|478.08|475.78|478.03|475.73|478.09|475.79|478|475.7|13
1735993700000|2025-01-04 12:28:20|478|475.7|477.91|475.61|478.02|475.72|477.91|475.61|13
1735993710000|2025-01-04 12:28:30|477.9|475.6|477.87|475.57|477.97|475.67|477.87|475.57|16
1735993720000|2025-01-04 12:28:40|477.86|475.56|477.89|475.59|477.89|475.59|477.79|475.49|10
1735993730000|2025-01-04 12:28:50|477.9|475.6|477.9|475.6|477.92|475.62|477.87|475.57|11
1735993740000|2025-01-04 12:29:00|477.85|475.55|477.79|475.49|477.85|475.55|477.77|475.47|12
1735993750000|2025-01-04 12:29:10|477.77|475.47|477.7|475.4|477.77|475.47|477.67|475.37|10
1735993760000|2025-01-04 12:29:20|477.71|475.41|477.99|475.69|477.99|475.69|477.71|475.41|13
1735993770000|2025-01-04 12:29:30|477.96|475.66|477.94|475.64|477.96|475.66|477.9|475.6|6
1735993780000|2025-01-04 12:29:40|477.95|475.65|477.8|475.5|478|475.7|477.79|475.49|10
1735993790000|2025-01-04 12:29:50|477.79|475.49|477.86|475.56|477.86|475.56|477.75|475.45|11
1735993800000|2025-01-04 12:30:00|477.85|475.55|477.93|475.63|478.01|475.71|477.81|475.51|24
1735993810000|2025-01-04 12:30:10|477.92|475.62|477.69|475.39|477.92|475.62|477.61|475.31|22
1735993820000|2025-01-04 12:30:20|477.66|475.36|478.04|475.74|478.04|475.74|477.61|475.31|27
1735993830000|2025-01-04 12:30:30|478|475.7|477.86|475.56|478|475.7|477.86|475.56|16
1735993840000|2025-01-04 12:30:40|477.87|475.57|477.93|475.63|477.93|475.63|477.78|475.48|21
1735993850000|2025-01-04 12:30:50|477.95|475.65|478.11|475.81|478.17|475.87|477.95|475.65|17
1735993860000|2025-01-04 12:31:00|478.08|475.78|477.94|475.64|478.08|475.78|477.92|475.62|14
1735993870000|2025-01-04 12:31:10|477.96|475.66|478.04|475.74|478.1|475.8|477.94|475.64|13
1735993880000|2025-01-04 12:31:20|478.05|475.75|478.08|475.78|478.19|475.89|478.05|475.75|19
1735993890000|2025-01-04 12:31:30|478.09|475.79|478.14|475.84|478.16|475.86|478.02|475.72|17
1735993900000|2025-01-04 12:31:40|478.15|475.85|478.33|476.03|478.35|476.05|478.15|475.85|19
1735993910000|2025-01-04 12:31:50|478.34|476.04|478.39|476.09|478.4|476.1|478.33|476.03|22
1735993920000|2025-01-04 12:32:00|478.4|476.1|478.42|476.12|478.42|476.12|478.33|476.03|16
1735993950000|2025-01-04 12:32:30|478.39|476.09|478.4|476.1|478.42|476.12|478.37|476.07|11
1735993960000|2025-01-04 12:32:40|478.38|476.08|478.31|476.01|478.38|476.08|478.22|475.92|20
1735993970000|2025-01-04 12:32:50|478.34|476.04|478.42|476.12|478.42|476.12|478.34|476.04|14
1735993980000|2025-01-04 12:33:00|478.41|476.11|478.32|476.02|478.42|476.12|478.26|475.96|22
1735993990000|2025-01-04 12:33:10|478.33|476.03|478.38|476.08|478.42|476.12|478.33|476.03|19
1735994000000|2025-01-04 12:33:20|478.37|476.07|478.4|476.1|478.41|476.11|478.37|476.07|14
1735994010000|2025-01-04 12:33:30|478.39|476.09|478.42|476.12|478.42|476.12|478.38|476.08|4
1735994070000|2025-01-04 12:34:30|478.41|476.11|478.42|476.12|478.42|476.12|478.39|476.09|5
1735994100000|2025-01-04 12:35:00|478.53|476.23|478.25|475.95|478.53|476.23|478.25|475.95|17
1735994110000|2025-01-04 12:35:10|478.22|475.92|478.08|475.78|478.22|475.92|478.06|475.76|26
1735994120000|2025-01-04 12:35:20|478.05|475.75|478.28|475.98|478.29|475.99|478.05|475.75|19
1735994130000|2025-01-04 12:35:30|478.29|475.99|478.12|475.82|478.3|476|478.08|475.78|27
1735994140000|2025-01-04 12:35:40|478.13|475.83|477.65|475.35|478.13|475.83|477.63|475.33|20
1735994150000|2025-01-04 12:35:50|477.64|475.34|477.99|475.69|478.03|475.73|477.64|475.34|21
1735994160000|2025-01-04 12:36:00|477.96|475.66|477.97|475.67|478.03|475.73|477.94|475.64|13
1735994170000|2025-01-04 12:36:10|477.98|475.68|478|475.7|478.02|475.72|477.9|475.6|15
1735994180000|2025-01-04 12:36:20|477.97|475.67|477.93|475.63|478|475.7|477.92|475.62|10
1735994190000|2025-01-04 12:36:30|477.92|475.62|477.72|475.42|477.92|475.62|477.7|475.4|12
1735994200000|2025-01-04 12:36:40|477.71|475.41|477.66|475.36|477.71|475.41|477.62|475.32|13
1735994210000|2025-01-04 12:36:50|477.67|475.37|477.82|475.52|477.82|475.52|477.66|475.36|11
1735994220000|2025-01-04 12:37:00|477.81|475.51|478.24|475.94|478.24|475.94|477.77|475.47|19
1735994230000|2025-01-04 12:37:10|478.25|475.95|478.29|475.99|478.29|475.99|478.05|475.75|20
1735994240000|2025-01-04 12:37:20|478.27|475.97|478.27|475.97|478.27|475.97|478.19|475.89|13
1735994250000|2025-01-04 12:37:30|478.26|475.96|478.25|475.95|478.26|475.96|478.17|475.87|11
1735994260000|2025-01-04 12:37:40|478.26|475.96|478.2|475.9|478.26|475.96|478.07|475.77|20
1735994270000|2025-01-04 12:37:50|478.21|475.91|478.25|475.95|478.29|475.99|478.21|475.91|13
1735994280000|2025-01-04 12:38:00|478.24|475.94|478.25|475.95|478.28|475.98|478.24|475.94|15
1735994290000|2025-01-04 12:38:10|478.21|475.91|478.15|475.85|478.23|475.93|478.15|475.85|21
1735994300000|2025-01-04 12:38:20|478.17|475.87|478.25|475.95|478.25|475.95|478.16|475.86|15
1735994310000|2025-01-04 12:38:30|478.22|475.92|478.35|476.05|478.39|476.09|478.21|475.91|16
1735994320000|2025-01-04 12:38:40|478.33|476.03|478.23|475.93|478.34|476.04|478.16|475.86|15
1735994330000|2025-01-04 12:38:50|478.24|475.94|478.26|475.96|478.28|475.98|478.22|475.92|15
1735994340000|2025-01-04 12:39:00|478.24|475.94|478.35|476.05|478.37|476.07|478.24|475.94|15
1735994350000|2025-01-04 12:39:10|478.36|476.06|478.35|476.05|478.38|476.08|478.34|476.04|16
1735994360000|2025-01-04 12:39:20|478.3|476|478.34|476.04|478.36|476.06|478.3|476|14
1735994370000|2025-01-04 12:39:30|478.29|475.99|478.09|475.79|478.29|475.99|478.07|475.77|22
1735994380000|2025-01-04 12:39:40|478.07|475.77|478.18|475.88|478.2|475.9|478.06|475.76|18
1735994390000|2025-01-04 12:39:50|478.19|475.89|477.83|475.53|478.19|475.89|477.81|475.51|24
1735994400000|2025-01-04 12:40:00|477.74|475.44|477.66|475.36|477.74|475.44|477.64|475.34|24
1735994410000|2025-01-04 12:40:10|477.65|475.35|477.62|475.32|477.65|475.35|477.56|475.26|18
1735994420000|2025-01-04 12:40:20|477.61|475.31|477.46|475.16|477.62|475.32|477.44|475.14|16
1735994430000|2025-01-04 12:40:30|477.47|475.17|477.63|475.33|477.65|475.35|477.43|475.13|21
1735994440000|2025-01-04 12:40:40|477.62|475.32|477.58|475.28|477.64|475.34|477.52|475.22|23
1735994450000|2025-01-04 12:40:50|477.57|475.27|477.53|475.23|477.57|475.27|477.51|475.21|14
1735994460000|2025-01-04 12:41:00|477.54|475.24|477.7|475.4|477.72|475.42|477.54|475.24|12
1735994470000|2025-01-04 12:41:10|477.69|475.39|477.75|475.45|477.77|475.47|477.67|475.37|21
1735994480000|2025-01-04 12:41:20|477.76|475.46|477.64|475.34|477.76|475.46|477.64|475.34|20
1735994490000|2025-01-04 12:41:30|477.65|475.35|477.59|475.29|477.65|475.35|477.55|475.25|11
1735994500000|2025-01-04 12:41:40|477.57|475.27|477.46|475.16|477.58|475.28|477.45|475.15|15
1735994510000|2025-01-04 12:41:50|477.45|475.15|477.4|475.1|477.46|475.16|477.39|475.09|14
1735994520000|2025-01-04 12:42:00|477.42|475.12|477.26|474.96|477.43|475.13|477.25|474.95|15
1735994530000|2025-01-04 12:42:10|477.25|474.95|477.26|474.96|477.28|474.98|477.21|474.91|19
1735994540000|2025-01-04 12:42:20|477.25|474.95|477.09|474.79|477.26|474.96|477.06|474.76|14
1735994550000|2025-01-04 12:42:30|477.11|474.81|476.88|474.58|477.13|474.83|476.86|474.56|24
1735994560000|2025-01-04 12:42:40|476.87|474.57|476.94|474.64|476.94|474.64|476.86|474.56|21
1735994570000|2025-01-04 12:42:50|476.93|474.63|476.89|474.59|476.93|474.63|476.81|474.51|19
1735994580000|2025-01-04 12:43:00|476.91|474.61|477.12|474.82|477.14|474.84|476.9|474.6|20
1735994590000|2025-01-04 12:43:10|477.03|474.73|476.93|474.63|477.03|474.73|476.89|474.59|19
1735994600000|2025-01-04 12:43:20|476.92|474.62|476.84|474.54|476.93|474.63|476.84|474.54|15
1735994610000|2025-01-04 12:43:30|476.83|474.53|476.68|474.38|476.83|474.53|476.68|474.38|5
1735994620000|2025-01-04 12:43:40|476.69|474.39|476.68|474.38|476.77|474.47|476.68|474.38|22
1735994630000|2025-01-04 12:43:50|476.66|474.36|476.59|474.29|476.93|474.63|476.55|474.25|16
1735994640000|2025-01-04 12:44:00|476.6|474.3|476.69|474.39|476.74|474.44|476.6|474.3|16
1735994650000|2025-01-04 12:44:10|476.68|474.38|476.53|474.23|476.68|474.38|476.53|474.23|15
1735994660000|2025-01-04 12:44:20|476.57|474.27|476.52|474.22|476.57|474.27|476.51|474.21|11
1735994670000|2025-01-04 12:44:30|476.53|474.23|476.48|474.18|476.54|474.24|476.47|474.17|6
1735994680000|2025-01-04 12:44:40|476.51|474.21|476.54|474.24|476.55|474.25|476.48|474.18|8
1735994690000|2025-01-04 12:44:50|476.53|474.23|476.46|474.16|476.55|474.25|476.41|474.11|15
1735994700000|2025-01-04 12:45:00|476.5|474.2|476.37|474.07|476.52|474.22|476.37|474.07|16
1735994710000|2025-01-04 12:45:10|476.36|474.06|476.27|473.97|476.36|474.06|476.27|473.97|15
1735994720000|2025-01-04 12:45:20|476.23|473.93|476.24|473.94|476.25|473.95|476.22|473.92|12
1735994730000|2025-01-04 12:45:30|476.22|473.92|476.16|473.86|476.22|473.92|476.15|473.85|17
1735994740000|2025-01-04 12:45:40|476.19|473.89|476.01|473.71|476.2|473.9|476.01|473.71|15
1735994750000|2025-01-04 12:45:50|476|473.7|475.97|473.67|476|473.7|475.91|473.61|16
1735994760000|2025-01-04 12:46:00|476|473.7|475.93|473.63|476.19|473.89|475.93|473.63|19
1735994770000|2025-01-04 12:46:10|475.95|473.65|475.93|473.63|476.01|473.71|475.93|473.63|12
1735994780000|2025-01-04 12:46:20|475.94|473.64|475.93|473.63|475.99|473.69|475.92|473.62|19
1735994790000|2025-01-04 12:46:30|475.89|473.59|475.85|473.55|475.9|473.6|475.84|473.54|20
1735994800000|2025-01-04 12:46:40|475.86|473.56|475.9|473.6|475.92|473.62|475.86|473.56|8
1735994810000|2025-01-04 12:46:50|475.89|473.59|475.89|473.59|475.91|473.61|475.88|473.58|17
1735994820000|2025-01-04 12:47:00|475.93|473.63|476.1|473.8|476.1|473.8|475.93|473.63|8
1735994830000|2025-01-04 12:47:10|476.13|473.83|476.09|473.79|476.19|473.89|476.01|473.71|19
1735994840000|2025-01-04 12:47:20|476.08|473.78|476.03|473.73|476.08|473.78|476.02|473.72|11
1735994850000|2025-01-04 12:47:30|476.02|473.72|476.05|473.75|476.06|473.76|476.01|473.71|8
1735994860000|2025-01-04 12:47:40|476.03|473.73|475.88|473.58|476.04|473.74|475.88|473.58|14
1735994870000|2025-01-04 12:47:50|475.89|473.59|475.89|473.59|475.93|473.63|475.87|473.57|13
1735994880000|2025-01-04 12:48:00|475.9|473.6|475.77|473.47|475.9|473.6|475.77|473.47|18
1735994890000|2025-01-04 12:48:10|475.76|473.46|475.74|473.44|475.77|473.47|475.73|473.43|13
1735994900000|2025-01-04 12:48:20|475.73|473.43|475.61|473.31|475.73|473.43|475.57|473.27|16
1735994910000|2025-01-04 12:48:30|475.62|473.32|475.91|473.61|475.91|473.61|475.61|473.31|21
1735994920000|2025-01-04 12:48:40|475.9|473.6|476.06|473.76|476.06|473.76|475.87|473.57|10
1735994930000|2025-01-04 12:48:50|476.09|473.79|476.27|473.97|476.41|474.11|476.09|473.79|17
1735994940000|2025-01-04 12:49:00|476.26|473.96|476.44|474.14|476.44|474.14|476.22|473.92|12
1735994950000|2025-01-04 12:49:10|476.45|474.15|476.58|474.28|476.58|474.28|476.29|473.99|26
1735994960000|2025-01-04 12:49:20|476.6|474.3|476.75|474.45|476.76|474.46|476.53|474.23|14
1735994970000|2025-01-04 12:49:30|476.76|474.46|476.66|474.36|476.76|474.46|476.64|474.34|20
1735994980000|2025-01-04 12:49:40|476.65|474.35|476.74|474.44|476.74|474.44|476.62|474.32|18
1735994990000|2025-01-04 12:49:50|476.72|474.42|476.74|474.44|476.74|474.44|476.71|474.41|7
1735995000000|2025-01-04 12:50:00|476.79|474.49|476.83|474.53|476.85|474.55|476.79|474.49|14
1735995010000|2025-01-04 12:50:10|476.81|474.51|476.77|474.47|476.83|474.53|476.71|474.41|20
1735995020000|2025-01-04 12:50:20|476.83|474.53|476.95|474.65|476.95|474.65|476.79|474.49|22
1735995030000|2025-01-04 12:50:30|476.94|474.64|476.66|474.36|476.95|474.65|476.66|474.36|17
1735995040000|2025-01-04 12:50:40|476.67|474.37|476.83|474.53|476.83|474.53|476.67|474.37|11
1735995050000|2025-01-04 12:50:50|476.84|474.54|476.84|474.54|476.95|474.65|476.8|474.5|17
1735995060000|2025-01-04 12:51:00|476.88|474.58|476.83|474.53|476.89|474.59|476.81|474.51|17
1735995070000|2025-01-04 12:51:10|476.84|474.54|476.96|474.66|476.97|474.67|476.81|474.51|12
1735995080000|2025-01-04 12:51:20|476.92|474.62|476.92|474.62|476.93|474.63|476.88|474.58|15
1735995090000|2025-01-04 12:51:30|476.91|474.61|476.89|474.59|476.92|474.62|476.76|474.46|15
1735995100000|2025-01-04 12:51:40|476.9|474.6|476.95|474.65|476.96|474.66|476.9|474.6|19
1735995110000|2025-01-04 12:51:50|476.92|474.62|477.05|474.75|477.05|474.75|476.92|474.62|19
1735995120000|2025-01-04 12:52:00|477.03|474.73|476.96|474.66|477.03|474.73|476.93|474.63|17
1735995130000|2025-01-04 12:52:10|476.97|474.67|476.87|474.57|476.97|474.67|476.85|474.55|19
1735995140000|2025-01-04 12:52:20|476.85|474.55|476.97|474.67|476.97|474.67|476.85|474.55|21
1735995150000|2025-01-04 12:52:30|476.95|474.65|476.88|474.58|476.95|474.65|476.87|474.57|17
1735995160000|2025-01-04 12:52:40|476.89|474.59|476.88|474.58|476.9|474.6|476.86|474.56|6
1735995170000|2025-01-04 12:52:50|476.89|474.59|476.95|474.65|476.96|474.66|476.89|474.59|7
1735995180000|2025-01-04 12:53:00|476.92|474.62|477.15|474.85|477.16|474.86|476.92|474.62|13
1735995190000|2025-01-04 12:53:10|477.11|474.81|476.96|474.66|477.14|474.84|476.94|474.64|14
1735995200000|2025-01-04 12:53:20|476.97|474.67|476.97|474.67|477.01|474.71|476.95|474.65|12
1735995210000|2025-01-04 12:53:30|476.98|474.68|477.08|474.78|477.1|474.8|476.96|474.66|14
1735995220000|2025-01-04 12:53:40|477.09|474.79|476.84|474.54|477.11|474.81|476.79|474.49|30
1735995230000|2025-01-04 12:53:50|476.82|474.52|476.76|474.46|476.84|474.54|476.71|474.41|32
1735995240000|2025-01-04 12:54:00|476.77|474.47|476.7|474.4|476.79|474.49|476.7|474.4|15
1735995250000|2025-01-04 12:54:10|476.71|474.41|476.84|474.54|476.85|474.55|476.71|474.41|26
1735995260000|2025-01-04 12:54:20|476.85|474.55|476.87|474.57|476.88|474.58|476.84|474.54|14
1735995270000|2025-01-04 12:54:30|476.86|474.56|477.03|474.73|477.04|474.74|476.84|474.54|16
1735995280000|2025-01-04 12:54:40|477.04|474.74|477.01|474.71|477.05|474.75|476.94|474.64|14
1735995290000|2025-01-04 12:54:50|477|474.7|476.97|474.67|477|474.7|476.9|474.6|18
1735995300000|2025-01-04 12:55:00|476.94|474.64|476.97|474.67|476.98|474.68|476.88|474.58|23
1735995310000|2025-01-04 12:55:10|477|474.7|477.02|474.72|477.12|474.82|476.98|474.68|20
1735995320000|2025-01-04 12:55:20|477.01|474.71|477.36|475.06|477.36|475.06|476.99|474.69|23
1735995330000|2025-01-04 12:55:30|477.35|475.05|477.09|474.79|477.36|475.06|477.09|474.79|14
1735995340000|2025-01-04 12:55:40|477.1|474.8|477.25|474.95|477.25|474.95|477.1|474.8|13
1735995350000|2025-01-04 12:55:50|477.26|474.96|477.34|475.04|477.34|475.04|477.26|474.96|17
1735995360000|2025-01-04 12:56:00|477.35|475.05|477.55|475.25|477.55|475.25|477.35|475.05|10
1735995370000|2025-01-04 12:56:10|477.59|475.29|477.57|475.27|477.64|475.34|477.56|475.26|19
1735995380000|2025-01-04 12:56:20|477.58|475.28|477.63|475.33|477.81|475.51|477.58|475.28|21
1735995390000|2025-01-04 12:56:30|477.62|475.32|477.78|475.48|477.79|475.49|477.62|475.32|20
1735995400000|2025-01-04 12:56:40|477.77|475.47|477.73|475.43|477.77|475.47|477.66|475.36|23
1735995410000|2025-01-04 12:56:50|477.72|475.42|477.73|475.43|477.79|475.49|477.71|475.41|14
1735995420000|2025-01-04 12:57:00|477.72|475.42|477.86|475.56|477.86|475.56|477.71|475.41|16
1735995430000|2025-01-04 12:57:10|477.85|475.55|477.85|475.55|477.87|475.57|477.82|475.52|14
1735995440000|2025-01-04 12:57:20|477.84|475.54|477.82|475.52|477.86|475.56|477.81|475.51|16
1735995450000|2025-01-04 12:57:30|477.83|475.53|477.65|475.35|477.83|475.53|477.63|475.33|14
1735995460000|2025-01-04 12:57:40|477.71|475.41|477.9|475.6|477.95|475.65|477.71|475.41|16
1735995470000|2025-01-04 12:57:50|477.89|475.59|477.95|475.65|477.95|475.65|477.87|475.57|11
1735995480000|2025-01-04 12:58:00|478.04|475.74|478.16|475.86|478.17|475.87|478.04|475.74|15
1735995490000|2025-01-04 12:58:10|478.17|475.87|478.21|475.91|478.23|475.93|478.16|475.86|9
1735995500000|2025-01-04 12:58:20|478.22|475.92|478.28|475.98|478.29|475.99|478.22|475.92|8
1735995510000|2025-01-04 12:58:30|478.26|475.96|477.96|475.66|478.28|475.98|477.96|475.66|21
1735995520000|2025-01-04 12:58:40|477.97|475.67|477.94|475.64|478.02|475.72|477.93|475.63|15
1735995530000|2025-01-04 12:58:50|477.96|475.66|477.93|475.63|477.96|475.66|477.92|475.62|10
1735995540000|2025-01-04 12:59:00|477.96|475.66|478|475.7|478|475.7|477.95|475.65|13
1735995550000|2025-01-04 12:59:10|478.02|475.72|477.98|475.68|478.02|475.72|477.98|475.68|12
1735995560000|2025-01-04 12:59:20|477.99|475.69|478.01|475.71|478.05|475.75|477.99|475.69|12
1735995570000|2025-01-04 12:59:30|478.02|475.72|477.97|475.67|478.03|475.73|477.95|475.65|13
1735995580000|2025-01-04 12:59:40|477.96|475.66|477.99|475.69|477.99|475.69|477.95|475.65|10
1735995590000|2025-01-04 12:59:50|478|475.7|477.97|475.67|478.02|475.72|477.96|475.66|5
1735995600000|2025-01-04 13:00:00|477.96|475.66|478.12|475.82|478.16|475.86|477.96|475.66|19
1735995610000|2025-01-04 13:00:10|478.11|475.81|478.19|475.89|478.21|475.91|478.04|475.74|16
1735995620000|2025-01-04 13:00:20|478.21|475.91|478.31|476.01|478.32|476.02|478.2|475.9|10
1735995630000|2025-01-04 13:00:30|478.3|476|478.35|476.05|478.45|476.15|478.22|475.92|22
1735995640000|2025-01-04 13:00:40|478.34|476.04|478.36|476.06|478.43|476.13|478.34|476.04|17
1735995650000|2025-01-04 13:00:50|478.28|475.98|478.21|475.91|478.29|475.99|478.13|475.83|23
1735995660000|2025-01-04 13:01:00|478.22|475.92|478.23|475.93|478.26|475.96|478.19|475.89|16
1735995670000|2025-01-04 13:01:10|478.24|475.94|478.36|476.06|478.41|476.11|478.24|475.94|13
1735995680000|2025-01-04 13:01:20|478.37|476.07|478.36|476.06|478.38|476.08|478.31|476.01|19
1735995690000|2025-01-04 13:01:30|478.35|476.05|478.58|476.28|478.61|476.31|478.32|476.02|20
1735995700000|2025-01-04 13:01:40|478.57|476.27|478.37|476.07|478.57|476.27|478.37|476.07|12
1735995710000|2025-01-04 13:01:50|478.4|476.1|478.4|476.1|478.41|476.11|478.37|476.07|9
1735995720000|2025-01-04 13:02:00|478.41|476.11|478.6|476.3|478.61|476.31|478.41|476.11|12
1735995730000|2025-01-04 13:02:10|478.61|476.31|478.56|476.26|478.61|476.31|478.56|476.26|6
1735995740000|2025-01-04 13:02:20|478.57|476.27|478.4|476.1|478.57|476.27|478.33|476.03|14
1735995750000|2025-01-04 13:02:30|478.41|476.11|478.28|475.98|478.42|476.12|478.26|475.96|23
1735995760000|2025-01-04 13:02:40|478.27|475.97|478.24|475.94|478.32|476.02|478.22|475.92|24
1735995770000|2025-01-04 13:02:50|478.21|475.91|478.3|476|478.34|476.04|478.21|475.91|12
1735995780000|2025-01-04 13:03:00|478.31|476.01|478.21|475.91|478.31|476.01|478.21|475.91|15
1735995790000|2025-01-04 13:03:10|478.23|475.93|478.33|476.03|478.34|476.04|478.22|475.92|17
1735995800000|2025-01-04 13:03:20|478.31|476.01|478.22|475.92|478.33|476.03|478.21|475.91|13
1735995810000|2025-01-04 13:03:30|478.21|475.91|477.82|475.52|478.22|475.92|477.8|475.5|20
1735995820000|2025-01-04 13:03:40|477.81|475.51|477.85|475.55|477.86|475.56|477.81|475.51|12
1735995830000|2025-01-04 13:03:50|477.87|475.57|477.86|475.56|477.89|475.59|477.81|475.51|19
1735995840000|2025-01-04 13:04:00|477.85|475.55|477.81|475.51|477.85|475.55|477.79|475.49|24
1735995850000|2025-01-04 13:04:10|477.82|475.52|477.67|475.37|477.82|475.52|477.66|475.36|22
1735995860000|2025-01-04 13:04:20|477.68|475.38|477.6|475.3|477.68|475.38|477.6|475.3|21
1735995870000|2025-01-04 13:04:30|477.54|475.24|477.6|475.3|477.62|475.32|477.54|475.24|11
1735995880000|2025-01-04 13:04:40|477.59|475.29|477.57|475.27|477.59|475.29|477.56|475.26|6
1735995890000|2025-01-04 13:04:50|477.58|475.28|477.74|475.44|477.77|475.47|477.58|475.28|12
1735995900000|2025-01-04 13:05:00|477.73|475.43|477.72|475.42|477.75|475.45|477.71|475.41|12
1735995910000|2025-01-04 13:05:10|477.73|475.43|477.89|475.59|477.91|475.61|477.73|475.43|13
1735995920000|2025-01-04 13:05:20|477.85|475.55|478.1|475.8|478.11|475.81|477.82|475.52|16
1735995930000|2025-01-04 13:05:30|478.12|475.82|477.99|475.69|478.13|475.83|477.99|475.69|18
1735995940000|2025-01-04 13:05:40|477.98|475.68|477.95|475.65|478|475.7|477.95|475.65|12
1735995950000|2025-01-04 13:05:50|477.93|475.63|477.84|475.54|477.94|475.64|477.78|475.48|18
1735995960000|2025-01-04 13:06:00|477.79|475.49|478.04|475.74|478.06|475.76|477.78|475.48|23
1735995970000|2025-01-04 13:06:10|478.05|475.75|478.05|475.75|478.13|475.83|478.01|475.71|22
1735995980000|2025-01-04 13:06:20|478.04|475.74|478.04|475.74|478.05|475.75|478.02|475.72|13
1735995990000|2025-01-04 13:06:30|478.05|475.75|478.07|475.77|478.11|475.81|478|475.7|14
1735996000000|2025-01-04 13:06:40|478.04|475.74|478.13|475.83|478.15|475.85|478.03|475.73|18
1735996010000|2025-01-04 13:06:50|478.11|475.81|477.85|475.55|478.11|475.81|477.85|475.55|14
1735996020000|2025-01-04 13:07:00|477.86|475.56|477.94|475.64|477.99|475.69|477.84|475.54|18
1735996030000|2025-01-04 13:07:10|477.95|475.65|477.99|475.69|478.01|475.71|477.95|475.65|10
1735996040000|2025-01-04 13:07:20|477.98|475.68|478.08|475.78|478.1|475.8|477.97|475.67|10
1735996050000|2025-01-04 13:07:30|478.05|475.75|477.94|475.64|478.07|475.77|477.91|475.61|11
1735996060000|2025-01-04 13:07:40|477.97|475.67|477.97|475.67|477.97|475.67|477.97|475.67|1
1735996070000|2025-01-04 13:07:50|477.95|475.65|477.92|475.62|477.96|475.66|477.91|475.61|7
1735996080000|2025-01-04 13:08:00|477.95|475.65|478.17|475.87|478.17|475.87|477.95|475.65|15
1735996090000|2025-01-04 13:08:10|478.16|475.86|478.09|475.79|478.22|475.92|478.09|475.79|16
1735996100000|2025-01-04 13:08:20|478.1|475.8|478.04|475.74|478.1|475.8|478.02|475.72|15
1735996110000|2025-01-04 13:08:30|478.05|475.75|478.04|475.74|478.06|475.76|478.02|475.72|18
1735996120000|2025-01-04 13:08:40|478.03|475.73|478.06|475.76|478.06|475.76|478.01|475.71|14
1735996130000|2025-01-04 13:08:50|478.08|475.78|478.22|475.92|478.22|475.92|478.06|475.76|7
1735996140000|2025-01-04 13:09:00|478.21|475.91|478.16|475.86|478.23|475.93|478.16|475.86|14
1735996150000|2025-01-04 13:09:10|478.17|475.87|478.23|475.93|478.23|475.93|478.16|475.86|6
1735996160000|2025-01-04 13:09:20|478.19|475.89|478.24|475.94|478.24|475.94|478.19|475.89|4
1735996170000|2025-01-04 13:09:30|478.23|475.93|478.38|476.08|478.38|476.08|478.23|475.93|12
1735996180000|2025-01-04 13:09:40|478.39|476.09|478.39|476.09|478.39|476.09|478.36|476.06|12
1735996190000|2025-01-04 13:09:50|478.38|476.08|478.4|476.1|478.41|476.11|478.36|476.06|8
1735996200000|2025-01-04 13:10:00|478.38|476.08|478.44|476.14|478.48|476.18|478.38|476.08|7
1735996210000|2025-01-04 13:10:10|478.45|476.15|478.55|476.25|478.56|476.26|478.45|476.15|8
1735996220000|2025-01-04 13:10:20|478.54|476.24|478.61|476.31|478.61|476.31|478.54|476.24|8
1735996230000|2025-01-04 13:10:30|478.59|476.29|478.55|476.25|478.6|476.3|478.53|476.23|19
1735996240000|2025-01-04 13:10:40|478.52|476.22|478.54|476.24|478.55|476.25|478.51|476.21|13
1735996250000|2025-01-04 13:10:50|478.52|476.22|478.42|476.12|478.52|476.22|478.39|476.09|16
1735996260000|2025-01-04 13:11:00|478.43|476.13|478.47|476.17|478.47|476.17|478.38|476.08|16
1735996270000|2025-01-04 13:11:10|478.56|476.26|478.68|476.38|478.69|476.39|478.56|476.26|8
1735996280000|2025-01-04 13:11:20|478.67|476.37|478.66|476.36|478.69|476.39|478.65|476.35|15
1735996290000|2025-01-04 13:11:30|478.67|476.37|478.61|476.31|478.67|476.37|478.61|476.31|12
1735996300000|2025-01-04 13:11:40|478.59|476.29|478.65|476.35|478.67|476.37|478.59|476.29|16
1735996310000|2025-01-04 13:11:50|478.67|476.37|478.81|476.51|478.82|476.52|478.67|476.37|14
1735996320000|2025-01-04 13:12:00|478.82|476.52|478.86|476.56|478.89|476.59|478.82|476.52|14
1735996330000|2025-01-04 13:12:10|478.84|476.54|478.97|476.67|478.97|476.67|478.84|476.54|10
1735996370000|2025-01-04 13:12:50|478.91|476.61|478.76|476.46|478.91|476.61|478.74|476.44|9
1735996380000|2025-01-04 13:13:00|478.8|476.5|478.97|476.67|478.97|476.67|478.79|476.49|9
1735996390000|2025-01-04 13:13:10|478.91|476.61|478.91|476.61|478.97|476.67|478.9|476.6|12
1735996400000|2025-01-04 13:13:20|478.89|476.59|478.74|476.44|478.97|476.67|478.74|476.44|18
1735996410000|2025-01-04 13:13:30|478.76|476.46|478.96|476.66|478.96|476.66|478.73|476.43|18
1735996420000|2025-01-04 13:13:40|478.97|476.67|478.97|476.67|478.97|476.67|478.91|476.61|5
1735996460000|2025-01-04 13:14:20|479.2|476.9|479.68|477.38|479.7|477.4|479.2|476.9|3
1735996470000|2025-01-04 13:14:30|479.62|477.32|479.58|477.28|479.68|477.38|479.56|477.26|18
1735996480000|2025-01-04 13:14:40|479.67|477.37|479.63|477.33|479.82|477.52|479.63|477.33|13
1735996490000|2025-01-04 13:14:50|479.61|477.31|479.43|477.13|479.61|477.31|479.42|477.12|9
1735996500000|2025-01-04 13:15:00|479.44|477.14|479.47|477.17|479.58|477.28|479.43|477.13|23
1735996510000|2025-01-04 13:15:10|479.45|477.15|479.35|477.05|479.53|477.23|479.34|477.04|24
1735996520000|2025-01-04 13:15:20|479.31|477.01|479.5|477.2|479.52|477.22|479.31|477.01|16
1735996530000|2025-01-04 13:15:30|479.47|477.17|479.33|477.03|479.54|477.24|479.32|477.02|20
1735996540000|2025-01-04 13:15:40|479.31|477.01|479.18|476.88|479.32|477.02|479.1|476.8|24
1735996550000|2025-01-04 13:15:50|479.14|476.84|479.12|476.82|479.18|476.88|479.1|476.8|18
1735996560000|2025-01-04 13:16:00|479.06|476.76|479.02|476.72|479.14|476.84|478.98|476.68|22
1735996570000|2025-01-04 13:16:10|479.01|476.71|478.99|476.69|479.06|476.76|478.99|476.69|11
1735996580000|2025-01-04 13:16:20|478.98|476.68|478.72|476.42|478.98|476.68|478.66|476.36|16
1735996590000|2025-01-04 13:16:30|478.73|476.43|478.84|476.54|478.86|476.56|478.71|476.41|22
1735996600000|2025-01-04 13:16:40|478.83|476.53|478.54|476.24|478.83|476.53|478.54|476.24|22
1735996610000|2025-01-04 13:16:50|478.55|476.25|478.48|476.18|478.56|476.26|478.4|476.1|27
1735996620000|2025-01-04 13:17:00|478.44|476.14|478.56|476.26|478.59|476.29|478.44|476.14|20
1735996630000|2025-01-04 13:17:10|478.55|476.25|478.28|475.98|478.55|476.25|478.24|475.94|21
1735996640000|2025-01-04 13:17:20|478.29|475.99|478.36|476.06|478.42|476.12|478.29|475.99|17
1735996650000|2025-01-04 13:17:30|478.35|476.05|478.53|476.23|478.64|476.34|478.28|475.98|28
1735996660000|2025-01-04 13:17:40|478.52|476.22|478.42|476.12|478.52|476.22|478.3|476|19
1735996670000|2025-01-04 13:17:50|478.44|476.14|478.52|476.22|478.52|476.22|478.41|476.11|21
1735996680000|2025-01-04 13:18:00|478.48|476.18|478.66|476.36|478.69|476.39|478.48|476.18|20
1735996690000|2025-01-04 13:18:10|478.64|476.34|478.63|476.33|478.65|476.35|478.56|476.26|17
1735996700000|2025-01-04 13:18:20|478.64|476.34|478.95|476.65|479.01|476.71|478.64|476.34|23
1735996710000|2025-01-04 13:18:30|478.97|476.67|478.88|476.58|478.98|476.68|478.83|476.53|24
1735996720000|2025-01-04 13:18:40|478.87|476.57|478.87|476.57|478.9|476.6|478.85|476.55|20
1735996730000|2025-01-04 13:18:50|478.85|476.55|478.94|476.64|478.98|476.68|478.85|476.55|18
1735996740000|2025-01-04 13:19:00|478.95|476.65|478.86|476.56|478.98|476.68|478.86|476.56|15
1735996750000|2025-01-04 13:19:10|478.85|476.55|478.98|476.68|478.99|476.69|478.8|476.5|21
1735996760000|2025-01-04 13:19:20|478.99|476.69|478.85|476.55|478.99|476.69|478.83|476.53|16
1735996770000|2025-01-04 13:19:30|478.83|476.53|478.77|476.47|478.84|476.54|478.74|476.44|16
1735996780000|2025-01-04 13:19:40|478.78|476.48|478.75|476.45|478.78|476.48|478.73|476.43|14
1735996790000|2025-01-04 13:19:50|478.74|476.44|478.75|476.45|478.77|476.47|478.74|476.44|16
1735996800000|2025-01-04 13:20:00|478.76|476.46|478.56|476.26|478.77|476.47|478.56|476.26|22
1735996810000|2025-01-04 13:20:10|478.55|476.25|478.91|476.61|478.93|476.63|478.46|476.16|19
1735996820000|2025-01-04 13:20:20|478.92|476.62|478.86|476.56|478.92|476.62|478.83|476.53|17
1735996830000|2025-01-04 13:20:30|478.85|476.55|478.94|476.64|479|476.7|478.8|476.5|14
1735996840000|2025-01-04 13:20:40|478.95|476.65|478.97|476.67|478.97|476.67|478.93|476.63|15
1735996850000|2025-01-04 13:20:50|478.98|476.68|478.94|476.64|478.99|476.69|478.94|476.64|17
1735996860000|2025-01-04 13:21:00|478.91|476.61|478.82|476.52|478.93|476.63|478.81|476.51|13
1735996870000|2025-01-04 13:21:10|478.84|476.54|478.94|476.64|478.95|476.65|478.84|476.54|14
1735996880000|2025-01-04 13:21:20|478.93|476.63|478.88|476.58|478.93|476.63|478.87|476.57|14
1735996890000|2025-01-04 13:21:30|478.89|476.59|478.75|476.45|478.89|476.59|478.75|476.45|7
1735996900000|2025-01-04 13:21:40|478.73|476.43|478.77|476.47|478.8|476.5|478.73|476.43|11
1735996910000|2025-01-04 13:21:50|478.75|476.45|478.84|476.54|478.87|476.57|478.75|476.45|22
1735996920000|2025-01-04 13:22:00|478.85|476.55|478.82|476.52|478.87|476.57|478.81|476.51|20
1735996930000|2025-01-04 13:22:10|478.81|476.51|478.85|476.55|478.85|476.55|478.74|476.44|23
1735996940000|2025-01-04 13:22:20|478.86|476.56|478.75|476.45|478.93|476.63|478.75|476.45|18
1735996950000|2025-01-04 13:22:30|478.73|476.43|478.69|476.39|478.75|476.45|478.68|476.38|19
1735996960000|2025-01-04 13:22:40|478.74|476.44|478.74|476.44|478.74|476.44|478.74|476.44|1
1735996970000|2025-01-04 13:22:50|478.7|476.4|478.75|476.45|478.75|476.45|478.68|476.38|15
1735996980000|2025-01-04 13:23:00|478.74|476.44|478.82|476.52|478.83|476.53|478.71|476.41|14
1735996990000|2025-01-04 13:23:10|478.83|476.53|478.82|476.52|478.84|476.54|478.81|476.51|18
1735997000000|2025-01-04 13:23:20|478.79|476.49|478.72|476.42|478.8|476.5|478.72|476.42|10
1735997030000|2025-01-04 13:23:50|478.75|476.45|478.87|476.57|478.87|476.57|478.75|476.45|9
1735997040000|2025-01-04 13:24:00|478.9|476.6|478.88|476.58|478.91|476.61|478.87|476.57|9
1735997050000|2025-01-04 13:24:10|478.89|476.59|478.85|476.55|478.89|476.59|478.82|476.52|12
1735997060000|2025-01-04 13:24:20|478.87|476.57|478.84|476.54|478.89|476.59|478.82|476.52|15
1735997070000|2025-01-04 13:24:30|478.85|476.55|478.88|476.58|478.91|476.61|478.82|476.52|21
1735997080000|2025-01-04 13:24:40|478.9|476.6|478.88|476.58|478.91|476.61|478.87|476.57|16
1735997090000|2025-01-04 13:24:50|478.87|476.57|478.85|476.55|478.89|476.59|478.8|476.5|18
1735997100000|2025-01-04 13:25:00|478.83|476.53|479|476.7|479.01|476.71|478.83|476.53|16
1735997110000|2025-01-04 13:25:10|478.99|476.69|478.89|476.59|478.99|476.69|478.88|476.58|18
1735997120000|2025-01-04 13:25:20|478.88|476.58|478.79|476.49|478.91|476.61|478.76|476.46|21
1735997130000|2025-01-04 13:25:30|478.78|476.48|478.67|476.37|478.79|476.49|478.66|476.36|16
1735997140000|2025-01-04 13:25:40|478.68|476.38|478.69|476.39|478.74|476.44|478.67|476.37|19
1735997150000|2025-01-04 13:25:50|478.68|476.38|478.68|476.38|478.69|476.39|478.66|476.36|11
1735997160000|2025-01-04 13:26:00|478.69|476.39|478.72|476.42|478.72|476.42|478.65|476.35|8
1735997170000|2025-01-04 13:26:10|478.65|476.35|478.67|476.37|478.68|476.38|478.65|476.35|6
1735997180000|2025-01-04 13:26:20|478.68|476.38|478.69|476.39|478.7|476.4|478.68|476.38|8
1735997190000|2025-01-04 13:26:30|478.72|476.42|478.72|476.42|478.72|476.42|478.71|476.41|5
1735997200000|2025-01-04 13:26:40|478.71|476.41|478.79|476.49|478.79|476.49|478.71|476.41|17
1735997210000|2025-01-04 13:26:50|478.81|476.51|478.79|476.49|478.82|476.52|478.77|476.47|18
1735997220000|2025-01-04 13:27:00|478.78|476.48|478.78|476.48|478.78|476.48|478.76|476.46|17
1735997230000|2025-01-04 13:27:10|478.79|476.49|478.79|476.49|478.8|476.5|478.78|476.48|10
1735997240000|2025-01-04 13:27:20|478.78|476.48|478.71|476.41|478.81|476.51|478.69|476.39|11
1735997280000|2025-01-04 13:28:00|478.72|476.42|479.06|476.76|479.07|476.77|478.72|476.42|13
1735997290000|2025-01-04 13:28:10|479.07|476.77|479.09|476.79|479.13|476.83|479.07|476.77|12
1735997300000|2025-01-04 13:28:20|479.12|476.82|479.1|476.8|479.12|476.82|479.1|476.8|23
1735997310000|2025-01-04 13:28:30|479.11|476.81|479.09|476.79|479.16|476.86|479.09|476.79|20
1735997320000|2025-01-04 13:28:40|479.1|476.8|479.1|476.8|479.12|476.82|479.06|476.76|19
1735997330000|2025-01-04 13:28:50|479.07|476.77|479.14|476.84|479.14|476.84|479.07|476.77|9
1735997340000|2025-01-04 13:29:00|479.17|476.87|479.18|476.88|479.33|477.03|479.17|476.87|17
1735997350000|2025-01-04 13:29:10|479.17|476.87|479.12|476.82|479.17|476.87|479.11|476.81|7
1735997360000|2025-01-04 13:29:20|479.11|476.81|479.11|476.81|479.12|476.82|479.1|476.8|7
1735997370000|2025-01-04 13:29:30|479.12|476.82|479.11|476.81|479.12|476.82|479.11|476.81|6
1735997380000|2025-01-04 13:29:40|479.12|476.82|479.11|476.81|479.12|476.82|479.11|476.81|8
1735997390000|2025-01-04 13:29:50|479.1|476.8|479.12|476.82|479.12|476.82|479.1|476.8|5
1735997400000|2025-01-04 13:30:00|479.11|476.81|479.25|476.95|479.25|476.95|479.11|476.81|13
1735997410000|2025-01-04 13:30:10|479.24|476.94|479.09|476.79|479.24|476.94|479.09|476.79|10
1735997420000|2025-01-04 13:30:20|479.1|476.8|479.09|476.79|479.1|476.8|479.09|476.79|6
1735997460000|2025-01-04 13:31:00|479.1|476.8|479.09|476.79|479.1|476.8|479.09|476.79|6
1735997570000|2025-01-04 13:32:50|478.87|476.57|478.76|476.46|478.87|476.57|478.72|476.42|3
1735997610000|2025-01-04 13:33:30|478.61|476.31|477.79|475.49|478.61|476.31|477.79|475.49|9
1735997620000|2025-01-04 13:33:40|477.76|475.46|477.5|475.2|477.76|475.46|477.21|474.91|14
1735997630000|2025-01-04 13:33:50|477.49|475.19|477.81|475.51|478.04|475.74|477.49|475.19|24
1735997640000|2025-01-04 13:34:00|477.82|475.52|477.58|475.28|477.83|475.53|477.58|475.28|19
1735997650000|2025-01-04 13:34:10|477.57|475.27|477.66|475.36|477.76|475.46|477.57|475.27|12
1735997660000|2025-01-04 13:34:20|477.65|475.35|477.65|475.35|477.68|475.38|477.65|475.35|5
1735997670000|2025-01-04 13:34:30|477.67|475.37|477.69|475.39|477.71|475.41|477.66|475.36|5
1735997680000|2025-01-04 13:34:40|477.68|475.38|477.83|475.53|477.85|475.55|477.65|475.35|13
1735997690000|2025-01-04 13:34:50|477.84|475.54|477.8|475.5|477.95|475.65|477.8|475.5|15
1735997700000|2025-01-04 13:35:00|477.78|475.48|477.75|475.45|477.78|475.48|477.75|475.45|3
1735997710000|2025-01-04 13:35:10|477.72|475.42|477.71|475.41|477.76|475.46|477.64|475.34|17
1735997720000|2025-01-04 13:35:20|477.69|475.39|477.67|475.37|477.69|475.39|477.67|475.37|3
1735997730000|2025-01-04 13:35:30|477.63|475.33|477.57|475.27|477.65|475.35|477.52|475.22|13
1735997740000|2025-01-04 13:35:40|477.58|475.28|477.51|475.21|477.59|475.29|477.51|475.21|16
1735997750000|2025-01-04 13:35:50|477.5|475.2|477.52|475.22|477.55|475.25|477.45|475.15|12
1735997770000|2025-01-04 13:36:10|477.53|475.23|477.52|475.22|477.56|475.26|477.5|475.2|14
1735997780000|2025-01-04 13:36:20|477.49|475.19|477.51|475.21|477.52|475.22|477.49|475.19|3
1735997790000|2025-01-04 13:36:30|477.52|475.22|477.65|475.35|477.67|475.37|477.49|475.19|14
1735997800000|2025-01-04 13:36:40|477.66|475.36|477.68|475.38|477.78|475.48|477.66|475.36|11
1735997810000|2025-01-04 13:36:50|477.67|475.37|477.56|475.26|477.67|475.37|477.51|475.21|16
1735997820000|2025-01-04 13:37:00|477.54|475.24|477.6|475.3|477.7|475.4|477.54|475.24|17
1735997830000|2025-01-04 13:37:10|477.61|475.31|477.62|475.32|477.63|475.33|477.61|475.31|3
1735997840000|2025-01-04 13:37:20|477.64|475.34|477.86|475.56|477.86|475.56|477.64|475.34|6
1735997850000|2025-01-04 13:37:30|477.84|475.54|477.74|475.44|477.84|475.54|477.72|475.42|15
1735997860000|2025-01-04 13:37:40|477.75|475.45|477.82|475.52|477.82|475.52|477.75|475.45|7
1735997870000|2025-01-04 13:37:50|477.83|475.53|477.97|475.67|477.98|475.68|477.83|475.53|4
1735997880000|2025-01-04 13:38:00|477.98|475.68|478.01|475.71|478.02|475.72|477.98|475.68|4
1735997890000|2025-01-04 13:38:10|478.02|475.72|478.15|475.85|478.16|475.86|478.02|475.72|5
1735997900000|2025-01-04 13:38:20|478.14|475.84|478.16|475.86|478.16|475.86|478.13|475.83|4
1735997910000|2025-01-04 13:38:30|478.18|475.88|478.17|475.87|478.31|476.01|478.17|475.87|11
1735997920000|2025-01-04 13:38:40|478.16|475.86|478.02|475.72|478.16|475.86|478.02|475.72|19
1735997930000|2025-01-04 13:38:50|478.01|475.71|478|475.7|478.01|475.71|477.95|475.65|12
1735997940000|2025-01-04 13:39:00|478.02|475.72|478.02|475.72|478.02|475.72|478.02|475.72|1
1735997950000|2025-01-04 13:39:10|478.03|475.73|478.14|475.84|478.17|475.87|478.03|475.73|10
1735997960000|2025-01-04 13:39:20|478.12|475.82|478.04|475.74|478.14|475.84|478.03|475.73|10
1735997970000|2025-01-04 13:39:30|478.03|475.73|477.96|475.66|478.04|475.74|477.96|475.66|8
1735997980000|2025-01-04 13:39:40|477.97|475.67|478.03|475.73|478.04|475.74|477.97|475.67|9
1735997990000|2025-01-04 13:39:50|478.04|475.74|477.97|475.67|478.04|475.74|477.93|475.63|16
1735998000000|2025-01-04 13:40:00|477.96|475.66|478.04|475.74|478.04|475.74|477.82|475.52|19
1735998010000|2025-01-04 13:40:10|478.07|475.77|478.19|475.89|478.21|475.91|478.07|475.77|7
1735998020000|2025-01-04 13:40:20|478.16|475.86|478.23|475.93|478.24|475.94|478.16|475.86|5
1735998030000|2025-01-04 13:40:30|478.22|475.92|478.19|475.89|478.23|475.93|478.17|475.87|20
1735998040000|2025-01-04 13:40:40|478.18|475.88|478.11|475.81|478.19|475.89|478.08|475.78|9
1735998050000|2025-01-04 13:40:50|478.1|475.8|478.09|475.79|478.1|475.8|478.09|475.79|10
1735998060000|2025-01-04 13:41:00|478.1|475.8|478.13|475.83|478.13|475.83|478.1|475.8|3
1735998070000|2025-01-04 13:41:10|478.14|475.84|478.03|475.73|478.15|475.85|477.98|475.68|16
1735998080000|2025-01-04 13:41:20|478.04|475.74|477.94|475.64|478.04|475.74|477.92|475.62|20
1735998090000|2025-01-04 13:41:30|477.93|475.63|477.97|475.67|477.97|475.67|477.93|475.63|6
1735998100000|2025-01-04 13:41:40|478.02|475.72|478.06|475.76|478.06|475.76|478.02|475.72|2
1735998110000|2025-01-04 13:41:50|478.07|475.77|478.1|475.8|478.1|475.8|478.07|475.77|2
1735998120000|2025-01-04 13:42:00|478.07|475.77|478|475.7|478.08|475.78|478|475.7|8
1735998130000|2025-01-04 13:42:10|478.01|475.71|478.06|475.76|478.06|475.76|478.01|475.71|13
1735998140000|2025-01-04 13:42:20|478.05|475.75|478.06|475.76|478.06|475.76|478.05|475.75|4
1735998150000|2025-01-04 13:42:30|478.08|475.78|477.99|475.69|478.08|475.78|477.98|475.68|13
1735998160000|2025-01-04 13:42:40|478|475.7|478.15|475.85|478.15|475.85|477.99|475.69|14
1735998170000|2025-01-04 13:42:50|478.16|475.86|478.24|475.94|478.24|475.94|478.15|475.85|12
1735998180000|2025-01-04 13:43:00|478.26|475.96|478.34|476.04|478.34|476.04|478.26|475.96|9
1735998190000|2025-01-04 13:43:10|478.35|476.05|478.5|476.2|478.5|476.2|478.35|476.05|11
1735998200000|2025-01-04 13:43:20|478.52|476.22|478.51|476.21|478.52|476.22|478.51|476.21|2
1735998210000|2025-01-04 13:43:30|478.48|476.18|478.45|476.15|478.48|476.18|478.44|476.14|10
1735998220000|2025-01-04 13:43:40|478.46|476.16|478.46|476.16|478.46|476.16|478.45|476.15|9
1735998230000|2025-01-04 13:43:50|478.47|476.17|478.48|476.18|478.54|476.24|478.46|476.16|8
1735998240000|2025-01-04 13:44:00|478.46|476.16|478.53|476.23|478.53|476.23|478.46|476.16|11
1735998250000|2025-01-04 13:44:10|478.51|476.21|478.47|476.17|478.52|476.22|478.47|476.17|6
1735998260000|2025-01-04 13:44:20|478.46|476.16|478.41|476.11|478.46|476.16|478.39|476.09|13
1735998270000|2025-01-04 13:44:30|478.42|476.12|478.38|476.08|478.42|476.12|478.1|475.8|19
1735998280000|2025-01-04 13:44:40|478.4|476.1|478.39|476.09|478.4|476.1|478.33|476.03|16
1735998290000|2025-01-04 13:44:50|478.4|476.1|478.44|476.14|478.44|476.14|478.4|476.1|4
1735998300000|2025-01-04 13:45:00|478.43|476.13|478.58|476.28|478.58|476.28|478.43|476.13|11
1735998310000|2025-01-04 13:45:10|478.55|476.25|478.78|476.48|478.78|476.48|478.55|476.25|8
1735998320000|2025-01-04 13:45:20|478.77|476.47|478.63|476.33|478.77|476.47|478.6|476.3|13
1735998330000|2025-01-04 13:45:30|478.64|476.34|478.63|476.33|478.64|476.34|478.61|476.31|6
1735998340000|2025-01-04 13:45:40|478.65|476.35|478.81|476.51|478.81|476.51|478.65|476.35|12
1735998350000|2025-01-04 13:45:50|478.8|476.5|478.83|476.53|478.86|476.56|478.78|476.48|16
1735998360000|2025-01-04 13:46:00|478.84|476.54|479.17|476.87|479.26|476.96|478.83|476.53|20
1735998370000|2025-01-04 13:46:10|479.21|476.91|479.34|477.04|479.41|477.11|479.16|476.86|26
1735998380000|2025-01-04 13:46:20|479.33|477.03|479.47|477.17|479.48|477.18|479.33|477.03|22
1735998390000|2025-01-04 13:46:30|479.48|477.18|479.28|476.98|479.48|477.18|479.26|476.96|18
1735998400000|2025-01-04 13:46:40|479.29|476.99|479.36|477.06|479.36|477.06|479.29|476.99|10
1735998410000|2025-01-04 13:46:50|479.35|477.05|479.33|477.03|479.35|477.05|479.31|477.01|12
1735998420000|2025-01-04 13:47:00|479.32|477.02|479.38|477.08|479.42|477.12|479.32|477.02|21
1735998430000|2025-01-04 13:47:10|479.37|477.07|479.5|477.2|479.51|477.21|479.37|477.07|21
1735998440000|2025-01-04 13:47:20|479.56|477.26|479.57|477.27|479.58|477.28|479.49|477.19|21
1735998450000|2025-01-04 13:47:30|479.56|477.26|479.55|477.25|479.57|477.27|479.44|477.14|28
1735998460000|2025-01-04 13:47:40|479.54|477.24|479.55|477.25|479.56|477.26|479.54|477.24|8
1735998470000|2025-01-04 13:47:50|479.54|477.24|479.54|477.24|479.54|477.24|479.52|477.22|9
1735998480000|2025-01-04 13:48:00|479.53|477.23|479.44|477.14|479.54|477.24|479.42|477.12|10
1735998490000|2025-01-04 13:48:10|479.43|477.13|479.48|477.18|479.5|477.2|479.43|477.13|17
1735998500000|2025-01-04 13:48:20|479.49|477.19|479.47|477.17|479.49|477.19|479.45|477.15|13
1735998510000|2025-01-04 13:48:30|479.48|477.18|479.45|477.15|479.59|477.29|479.45|477.15|18
1735998520000|2025-01-04 13:48:40|479.44|477.14|479.44|477.14|479.45|477.15|479.33|477.03|18
1735998530000|2025-01-04 13:48:50|479.45|477.15|479.52|477.22|479.52|477.22|479.43|477.13|12
1735998540000|2025-01-04 13:49:00|479.55|477.25|479.51|477.21|479.55|477.25|479.49|477.19|23
1735998550000|2025-01-04 13:49:10|479.5|477.2|479.48|477.18|479.51|477.21|479.48|477.18|8
1735998560000|2025-01-04 13:49:20|479.49|477.19|479.61|477.31|479.61|477.31|479.44|477.14|20
1735998570000|2025-01-04 13:49:30|479.6|477.3|479.52|477.22|479.6|477.3|479.51|477.21|20
1735998580000|2025-01-04 13:49:40|479.53|477.23|479.54|477.24|479.57|477.27|479.51|477.21|17
1735998590000|2025-01-04 13:49:50|479.55|477.25|479.49|477.19|479.55|477.25|479.49|477.19|14
1735998600000|2025-01-04 13:50:00|479.5|477.2|479.24|476.94|479.5|477.2|479.23|476.93|16
1735998610000|2025-01-04 13:50:10|479.25|476.95|479.31|477.01|479.31|477.01|479.25|476.95|11
1735998620000|2025-01-04 13:50:20|479.3|477|479.41|477.11|479.47|477.17|479.2|476.9|17
1735998630000|2025-01-04 13:50:30|479.39|477.09|479.42|477.12|479.46|477.16|479.38|477.08|11
1735998640000|2025-01-04 13:50:40|479.43|477.13|479.5|477.2|479.51|477.21|479.43|477.13|17
1735998650000|2025-01-04 13:50:50|479.48|477.18|479.53|477.23|479.55|477.25|479.45|477.15|23
1735998660000|2025-01-04 13:51:00|479.52|477.22|479.49|477.19|479.52|477.22|479.45|477.15|14
1735998670000|2025-01-04 13:51:10|479.51|477.21|479.64|477.34|479.64|477.34|479.49|477.19|12
1735998680000|2025-01-04 13:51:20|479.63|477.33|479.54|477.24|479.63|477.33|479.54|477.24|18
1735998690000|2025-01-04 13:51:30|479.55|477.25|479.52|477.22|479.57|477.27|479.51|477.21|14
1735998700000|2025-01-04 13:51:40|479.53|477.23|479.54|477.24|479.54|477.24|479.51|477.21|20
1735998710000|2025-01-04 13:51:50|479.53|477.23|479.48|477.18|479.54|477.24|479.47|477.17|15
1735998720000|2025-01-04 13:52:00|479.47|477.17|479.35|477.05|479.49|477.19|479.34|477.04|17
1735998730000|2025-01-04 13:52:10|479.36|477.06|479.36|477.06|479.36|477.06|479.25|476.95|10
1735998740000|2025-01-04 13:52:20|479.37|477.07|479.34|477.04|479.37|477.07|479.32|477.02|18
1735998750000|2025-01-04 13:52:30|479.32|477.02|479.22|476.92|479.34|477.04|479.2|476.9|19
1735998760000|2025-01-04 13:52:40|479.21|476.91|479.31|477.01|479.35|477.05|479.21|476.91|21
1735998770000|2025-01-04 13:52:50|479.32|477.02|479.44|477.14|479.44|477.14|479.2|476.9|12
1735998780000|2025-01-04 13:53:00|479.43|477.13|479.46|477.16|479.48|477.18|479.4|477.1|15
1735998790000|2025-01-04 13:53:10|479.47|477.17|479.52|477.22|479.55|477.25|479.46|477.16|21
1735998800000|2025-01-04 13:53:20|479.51|477.21|479.36|477.06|479.63|477.33|479.36|477.06|15
1735998810000|2025-01-04 13:53:30|479.33|477.03|479.49|477.19|479.56|477.26|479.3|477|22
1735998820000|2025-01-04 13:53:40|479.51|477.21|479.63|477.33|479.64|477.34|479.49|477.19|16
1735998830000|2025-01-04 13:53:50|479.64|477.34|479.77|477.47|479.77|477.47|479.64|477.34|24
1735998840000|2025-01-04 13:54:00|479.76|477.46|479.8|477.5|479.84|477.54|479.76|477.46|19
1735998850000|2025-01-04 13:54:10|479.82|477.52|479.68|477.38|479.82|477.52|479.68|477.38|19
1735998860000|2025-01-04 13:54:20|479.69|477.39|479.7|477.4|479.72|477.42|479.66|477.36|15
1735998870000|2025-01-04 13:54:30|479.8|477.5|479.86|477.56|479.89|477.59|479.8|477.5|19
1735998880000|2025-01-04 13:54:40|479.87|477.57|479.74|477.44|479.87|477.57|479.72|477.42|24
1735998890000|2025-01-04 13:54:50|479.73|477.43|479.61|477.31|479.76|477.46|479.61|477.31|21
1735998900000|2025-01-04 13:55:00|479.62|477.32|479.82|477.52|479.83|477.53|479.61|477.31|15
1735998910000|2025-01-04 13:55:10|479.81|477.51|479.74|477.44|479.83|477.53|479.71|477.41|25
1735998920000|2025-01-04 13:55:20|479.75|477.45|479.73|477.43|479.84|477.54|479.7|477.4|20
1735998930000|2025-01-04 13:55:30|479.74|477.44|479.86|477.56|479.87|477.57|479.74|477.44|9
1735998940000|2025-01-04 13:55:40|479.85|477.55|479.86|477.56|479.87|477.57|479.8|477.5|16
1735998950000|2025-01-04 13:55:50|479.88|477.58|479.98|477.68|480.13|477.83|479.88|477.58|18
1735998960000|2025-01-04 13:56:00|480|477.7|479.89|477.59|480.01|477.71|479.88|477.58|16
1735998970000|2025-01-04 13:56:10|479.87|477.57|479.8|477.5|479.9|477.6|479.8|477.5|21
1735998980000|2025-01-04 13:56:20|479.81|477.51|479.9|477.6|479.96|477.66|479.78|477.48|16
1735998990000|2025-01-04 13:56:30|479.82|477.52|479.78|477.48|479.9|477.6|479.75|477.45|21
1735999000000|2025-01-04 13:56:40|479.76|477.46|479.82|477.52|479.82|477.52|479.76|477.46|5
1735999010000|2025-01-04 13:56:50|479.77|477.47|479.83|477.53|479.84|477.54|479.77|477.47|5
1735999020000|2025-01-04 13:57:00|479.82|477.52|479.83|477.53|479.84|477.54|479.8|477.5|12
1735999050000|2025-01-04 13:57:30|479.86|477.56|479.82|477.52|479.86|477.56|479.79|477.49|5
1735999130000|2025-01-04 13:58:50|479.85|477.55|479.88|477.58|479.88|477.58|479.85|477.55|3
1735999140000|2025-01-04 13:59:00|479.76|477.46|479.69|477.39|479.76|477.46|479.61|477.31|3
1735999150000|2025-01-04 13:59:10|479.62|477.32|479.68|477.38|479.75|477.45|479.48|477.18|18
1735999160000|2025-01-04 13:59:20|479.69|477.39|479.75|477.45|479.75|477.45|479.68|477.38|4
1735999170000|2025-01-04 13:59:30|479.71|477.41|479.75|477.45|479.75|477.45|479.7|477.4|7
1735999180000|2025-01-04 13:59:40|479.64|477.34|479.66|477.36|479.66|477.36|479.64|477.34|2
1735999210000|2025-01-04 14:00:10|479.68|477.38|479.74|477.44|479.76|477.46|479.68|477.38|25
1735999220000|2025-01-04 14:00:20|479.73|477.43|479.74|477.44|479.79|477.49|479.73|477.43|7
1735999230000|2025-01-04 14:00:30|479.75|477.45|479.75|477.45|479.76|477.46|479.67|477.37|14
1735999240000|2025-01-04 14:00:40|479.71|477.41|479.75|477.45|479.75|477.45|479.71|477.41|2
1735999250000|2025-01-04 14:00:50|479.76|477.46|479.76|477.46|479.76|477.46|479.72|477.42|5
1735999260000|2025-01-04 14:01:00|479.78|477.48|479.84|477.54|479.88|477.58|479.78|477.48|9
1735999270000|2025-01-04 14:01:10|479.83|477.53|479.68|477.38|479.88|477.58|479.68|477.38|13
1735999300000|2025-01-04 14:01:40|479.62|477.32|479.69|477.39|479.69|477.39|479.62|477.32|7
1735999310000|2025-01-04 14:01:50|479.68|477.38|479.67|477.37|479.68|477.38|479.64|477.34|12
1735999320000|2025-01-04 14:02:00|479.62|477.32|479.65|477.35|479.65|477.35|479.62|477.32|4
1735999350000|2025-01-04 14:02:30|479.66|477.36|479.67|477.37|479.67|477.37|479.66|477.36|2
1735999360000|2025-01-04 14:02:40|479.68|477.38|479.63|477.33|479.68|477.38|479.62|477.32|6
1735999370000|2025-01-04 14:02:50|479.64|477.34|479.64|477.34|479.65|477.35|479.63|477.33|11
1735999380000|2025-01-04 14:03:00|479.65|477.35|479.66|477.36|479.66|477.36|479.63|477.33|11
1735999390000|2025-01-04 14:03:10|479.62|477.32|479.64|477.34|479.64|477.34|479.61|477.31|10
1735999400000|2025-01-04 14:03:20|479.62|477.32|479.63|477.33|479.63|477.33|479.62|477.32|2
1735999410000|2025-01-04 14:03:30|479.64|477.34|479.65|477.35|479.65|477.35|479.63|477.33|3
1735999420000|2025-01-04 14:03:40|479.66|477.36|479.64|477.34|479.67|477.37|479.64|477.34|8
1735999430000|2025-01-04 14:03:50|479.65|477.35|479.65|477.35|479.66|477.36|479.64|477.34|6
1735999450000|2025-01-04 14:04:10|479.67|477.37|479.74|477.44|479.75|477.45|479.67|477.37|16
1735999460000|2025-01-04 14:04:20|479.72|477.42|479.68|477.38|479.72|477.42|479.67|477.37|8
1735999470000|2025-01-04 14:04:30|479.69|477.39|479.76|477.46|479.85|477.55|479.69|477.39|10
1735999480000|2025-01-04 14:04:40|479.75|477.45|479.77|477.47|479.84|477.54|479.71|477.41|14
1735999490000|2025-01-04 14:04:50|479.76|477.46|479.75|477.45|479.76|477.46|479.73|477.43|9
1735999500000|2025-01-04 14:05:00|479.73|477.43|479.7|477.4|479.76|477.46|479.7|477.4|12
1735999510000|2025-01-04 14:05:10|479.62|477.32|479.69|477.39|479.7|477.4|479.62|477.32|16
1735999520000|2025-01-04 14:05:20|479.68|477.38|479.64|477.34|479.68|477.38|479.61|477.31|11
1735999540000|2025-01-04 14:05:40|479.69|477.39|479.75|477.45|479.76|477.46|479.69|477.39|11
1735999560000|2025-01-04 14:06:00|479.7|477.4|479.71|477.41|479.74|477.44|479.68|477.38|11
1735999570000|2025-01-04 14:06:10|479.7|477.4|479.71|477.41|479.75|477.45|479.7|477.4|8
1735999580000|2025-01-04 14:06:20|479.7|477.4|479.72|477.42|479.75|477.45|479.7|477.4|16
1735999590000|2025-01-04 14:06:30|479.71|477.41|479.69|477.39|479.71|477.41|479.68|477.38|12
1735999600000|2025-01-04 14:06:40|479.68|477.38|479.64|477.34|479.68|477.38|479.63|477.33|10
1735999620000|2025-01-04 14:07:00|479.66|477.36|479.67|477.37|479.67|477.37|479.66|477.36|2
1735999640000|2025-01-04 14:07:20|479.62|477.32|479.65|477.35|479.65|477.35|479.62|477.32|2
1735999660000|2025-01-04 14:07:40|479.63|477.33|479.63|477.33|479.63|477.33|479.63|477.33|1
1735999670000|2025-01-04 14:07:50|479.64|477.34|479.6|477.3|479.65|477.35|479.59|477.29|4
1735999680000|2025-01-04 14:08:00|479.58|477.28|479.63|477.33|479.63|477.33|479.58|477.28|4
1735999700000|2025-01-04 14:08:20|479.64|477.34|479.68|477.38|479.68|477.38|479.61|477.31|6
1735999710000|2025-01-04 14:08:30|479.69|477.39|479.71|477.41|479.71|477.41|479.69|477.39|2
1735999720000|2025-01-04 14:08:40|479.73|477.43|479.73|477.43|479.73|477.43|479.69|477.39|7
1735999730000|2025-01-04 14:08:50|479.68|477.38|479.73|477.43|479.73|477.43|479.68|477.38|5
1735999740000|2025-01-04 14:09:00|479.7|477.4|479.63|477.33|479.71|477.41|479.63|477.33|18
1735999750000|2025-01-04 14:09:10|479.64|477.34|479.65|477.35|479.68|477.38|479.64|477.34|10
1735999760000|2025-01-04 14:09:20|479.64|477.34|479.63|477.33|479.64|477.34|479.63|477.33|2
1735999770000|2025-01-04 14:09:30|479.66|477.36|479.64|477.34|479.66|477.36|479.64|477.34|3
1735999780000|2025-01-04 14:09:40|479.63|477.33|479.64|477.34|479.66|477.36|479.62|477.32|14
1735999790000|2025-01-04 14:09:50|479.66|477.36|479.66|477.36|479.66|477.36|479.66|477.36|1
1735999820000|2025-01-04 14:10:20|479.62|477.32|479.61|477.31|479.62|477.32|479.58|477.28|12
1735999830000|2025-01-04 14:10:30|479.6|477.3|479.62|477.32|479.63|477.33|479.6|477.3|13
1735999840000|2025-01-04 14:10:40|479.63|477.33|479.64|477.34|479.64|477.34|479.63|477.33|2
1735999880000|2025-01-04 14:11:20|479.62|477.32|479.64|477.34|479.64|477.34|479.62|477.32|3
1735999930000|2025-01-04 14:12:10|479.59|477.29|479.64|477.34|479.64|477.34|479.59|477.29|5
1735999940000|2025-01-04 14:12:20|479.58|477.28|479.63|477.33|479.65|477.35|479.58|477.28|10
1735999950000|2025-01-04 14:12:30|479.62|477.32|479.64|477.34|479.64|477.34|479.6|477.3|16
1735999960000|2025-01-04 14:12:40|479.61|477.31|479.64|477.34|479.64|477.34|479.61|477.31|15
1735999970000|2025-01-04 14:12:50|479.62|477.32|479.62|477.32|479.64|477.34|479.6|477.3|8
1735999980000|2025-01-04 14:13:00|479.63|477.33|479.63|477.33|479.63|477.33|479.63|477.33|1
1736000000000|2025-01-04 14:13:20|479.6|477.3|479.57|477.27|479.6|477.3|479.57|477.27|2
1736000180000|2025-01-04 14:16:20|479.59|477.29|479.63|477.33|479.64|477.34|479.59|477.29|7
1736000190000|2025-01-04 14:16:30|479.62|477.32|479.66|477.36|479.75|477.45|479.62|477.32|11
1736000200000|2025-01-04 14:16:40|479.65|477.35|479.73|477.43|479.75|477.45|479.65|477.35|10
1736000210000|2025-01-04 14:16:50|479.68|477.38|479.69|477.39|479.71|477.41|479.68|477.38|10
1736000220000|2025-01-04 14:17:00|479.67|477.37|479.55|477.25|479.69|477.39|479.55|477.25|10
1736000230000|2025-01-04 14:17:10|479.54|477.24|479.36|477.06|479.54|477.24|479.03|476.73|18
1736000240000|2025-01-04 14:17:20|479.35|477.05|479.42|477.12|479.42|477.12|479.35|477.05|9
1736000250000|2025-01-04 14:17:30|479.4|477.1|479.12|476.82|479.42|477.12|479.12|476.82|15
1736000260000|2025-01-04 14:17:40|479.1|476.8|479.14|476.84|479.14|476.84|479.06|476.76|14
1736000270000|2025-01-04 14:17:50|479.09|476.79|479.06|476.76|479.09|476.79|479.03|476.73|13
1736000280000|2025-01-04 14:18:00|478.97|476.67|478.88|476.58|479|476.7|478.87|476.57|7
1736000290000|2025-01-04 14:18:10|478.87|476.57|478.82|476.52|478.88|476.58|478.81|476.51|10
1736000300000|2025-01-04 14:18:20|478.81|476.51|478.65|476.35|478.81|476.51|478.64|476.34|19
1736000310000|2025-01-04 14:18:30|478.64|476.34|478.5|476.2|478.66|476.36|478.5|476.2|22
1736000320000|2025-01-04 14:18:40|478.42|476.12|478.52|476.22|478.52|476.22|478.4|476.1|19
1736000330000|2025-01-04 14:18:50|478.47|476.17|478.75|476.45|478.75|476.45|478.47|476.17|21
1736000340000|2025-01-04 14:19:00|478.76|476.46|478.77|476.47|478.81|476.51|478.71|476.41|24
1736000350000|2025-01-04 14:19:10|478.76|476.46|479.02|476.72|479.02|476.72|478.75|476.45|20
1736000360000|2025-01-04 14:19:20|479.03|476.73|478.96|476.66|479.04|476.74|478.96|476.66|16
1736000370000|2025-01-04 14:19:30|478.99|476.69|478.79|476.49|479|476.7|478.79|476.49|19
1736000380000|2025-01-04 14:19:40|478.83|476.53|478.92|476.62|478.94|476.64|478.83|476.53|22
1736000390000|2025-01-04 14:19:50|478.93|476.63|478.94|476.64|478.94|476.64|478.89|476.59|17
1736000400000|2025-01-04 14:20:00|478.93|476.63|479.08|476.78|479.11|476.81|478.93|476.63|9
1736000410000|2025-01-04 14:20:10|479.14|476.84|479.29|476.99|479.29|476.99|479.14|476.84|8
1736000420000|2025-01-04 14:20:20|479.26|476.96|479.29|476.99|479.29|476.99|479.26|476.96|9
1736000430000|2025-01-04 14:20:30|479.33|477.03|479.31|477.01|479.34|477.04|479.28|476.98|12
1736000440000|2025-01-04 14:20:40|479.32|477.02|479.25|476.95|479.32|477.02|479.22|476.92|15
1736000450000|2025-01-04 14:20:50|479.26|476.96|479.23|476.93|479.27|476.97|479.23|476.93|7
1736000460000|2025-01-04 14:21:00|479.24|476.94|479.42|477.12|479.42|477.12|479.24|476.94|28
1736000470000|2025-01-04 14:21:10|479.43|477.13|479.45|477.15|479.48|477.18|479.38|477.08|27
1736000480000|2025-01-04 14:21:20|479.46|477.16|479.52|477.22|479.52|477.22|479.46|477.16|6
1736000490000|2025-01-04 14:21:30|479.48|477.18|479.46|477.16|479.5|477.2|479.45|477.15|17
1736000500000|2025-01-04 14:21:40|479.47|477.17|479.41|477.11|479.48|477.18|479.41|477.11|21
1736000510000|2025-01-04 14:21:50|479.4|477.1|479.42|477.12|479.43|477.13|479.4|477.1|18
1736000520000|2025-01-04 14:22:00|479.43|477.13|479.43|477.13|479.44|477.14|479.42|477.12|12
1736000530000|2025-01-04 14:22:10|479.42|477.12|479.4|477.1|479.42|477.12|479.38|477.08|15
1736000540000|2025-01-04 14:22:20|479.39|477.09|479.33|477.03|479.39|477.09|479.32|477.02|8
1736000550000|2025-01-04 14:22:30|479.34|477.04|479.31|477.01|479.34|477.04|479.3|477|12
1736000560000|2025-01-04 14:22:40|479.3|477|479.26|476.96|479.31|477.01|479.23|476.93|11
1736000570000|2025-01-04 14:22:50|479.27|476.97|479.28|476.98|479.28|476.98|479.24|476.94|8
1736000580000|2025-01-04 14:23:00|479.27|476.97|479.39|477.09|479.4|477.1|479.26|476.96|8
1736000590000|2025-01-04 14:23:10|479.36|477.06|479.32|477.02|479.36|477.06|479.31|477.01|10
1736000600000|2025-01-04 14:23:20|479.33|477.03|479.35|477.05|479.35|477.05|479.32|477.02|8
1736000610000|2025-01-04 14:23:30|479.39|477.09|479.43|477.13|479.46|477.16|479.39|477.09|6
1736000620000|2025-01-04 14:23:40|479.44|477.14|479.47|477.17|479.47|477.17|479.44|477.14|3
1736000630000|2025-01-04 14:23:50|479.46|477.16|479.5|477.2|479.51|477.21|479.45|477.15|11
1736000640000|2025-01-04 14:24:00|479.49|477.19|479.57|477.27|479.66|477.36|479.47|477.17|19
1736000650000|2025-01-04 14:24:10|479.55|477.25|479.66|477.36|479.66|477.36|479.55|477.25|15
1736000660000|2025-01-04 14:24:20|479.71|477.41|480.07|477.77|480.09|477.79|479.71|477.41|14
1736000670000|2025-01-04 14:24:30|480.08|477.78|480.13|477.83|480.19|477.89|480.05|477.75|17
1736000680000|2025-01-04 14:24:40|480.16|477.86|480.13|477.83|480.16|477.86|480.08|477.78|17
1736000690000|2025-01-04 14:24:50|480.12|477.82|480.09|477.79|480.12|477.82|480.08|477.78|11
1736000700000|2025-01-04 14:25:00|480.12|477.82|480.22|477.92|480.26|477.96|480.11|477.81|14
1736000710000|2025-01-04 14:25:10|480.27|477.97|480.37|478.07|480.37|478.07|480.24|477.94|16
1736000720000|2025-01-04 14:25:20|480.39|478.09|480.42|478.12|480.42|478.12|480.39|478.09|12
1736000770000|2025-01-04 14:26:10|480.64|478.34|480.9|478.6|480.97|478.67|480.64|478.34|7
1736000780000|2025-01-04 14:26:20|480.91|478.61|480.85|478.55|480.99|478.69|480.83|478.53|17
1736000790000|2025-01-04 14:26:30|480.84|478.54|480.86|478.56|480.93|478.63|480.81|478.51|15
1736000800000|2025-01-04 14:26:40|480.84|478.54|480.8|478.5|480.84|478.54|480.78|478.48|8
1736000810000|2025-01-04 14:26:50|480.81|478.51|480.75|478.45|480.82|478.52|480.58|478.28|15
1736000820000|2025-01-04 14:27:00|480.74|478.44|480.53|478.23|480.74|478.44|480.53|478.23|16
1736000830000|2025-01-04 14:27:10|480.54|478.24|480.64|478.34|480.64|478.34|480.54|478.24|15
1736000840000|2025-01-04 14:27:20|480.63|478.33|480.61|478.31|480.63|478.33|480.61|478.31|11
1736000850000|2025-01-04 14:27:30|480.58|478.28|480.73|478.43|480.73|478.43|480.58|478.28|15
1736000860000|2025-01-04 14:27:40|480.72|478.42|480.74|478.44|480.74|478.44|480.71|478.41|7
1736000870000|2025-01-04 14:27:50|480.83|478.53|480.77|478.47|480.83|478.53|480.72|478.42|15
1736000880000|2025-01-04 14:28:00|480.79|478.49|480.81|478.51|480.83|478.53|480.77|478.47|15
1736000890000|2025-01-04 14:28:10|480.8|478.5|480.76|478.46|480.8|478.5|480.72|478.42|26
1736000900000|2025-01-04 14:28:20|480.75|478.45|480.75|478.45|480.77|478.47|480.75|478.45|10
1736000910000|2025-01-04 14:28:30|480.76|478.46|480.77|478.47|480.77|478.47|480.71|478.41|9
1736000920000|2025-01-04 14:28:40|480.75|478.45|480.72|478.42|480.76|478.46|480.72|478.42|11
1736000930000|2025-01-04 14:28:50|480.73|478.43|480.72|478.42|480.73|478.43|480.69|478.39|10
1736000940000|2025-01-04 14:29:00|480.67|478.37|480.63|478.33|480.69|478.39|480.61|478.31|19
1736000950000|2025-01-04 14:29:10|480.62|478.32|480.64|478.34|480.67|478.37|480.59|478.29|19
1736000960000|2025-01-04 14:29:20|480.63|478.33|480.65|478.35|480.66|478.36|480.62|478.32|15
1736000970000|2025-01-04 14:29:30|480.66|478.36|480.66|478.36|480.67|478.37|480.65|478.35|21
1736000980000|2025-01-04 14:29:40|480.67|478.37|480.81|478.51|480.82|478.52|480.67|478.37|18
1736000990000|2025-01-04 14:29:50|480.82|478.52|480.82|478.52|480.83|478.53|480.81|478.51|7
1736001000000|2025-01-04 14:30:00|480.83|478.53|480.99|478.69|481|478.7|480.76|478.46|28
1736001010000|2025-01-04 14:30:10|481.03|478.73|481.02|478.72|481.05|478.75|480.98|478.68|18
1736001020000|2025-01-04 14:30:20|481.03|478.73|480.96|478.66|481.03|478.73|480.96|478.66|11
1736001030000|2025-01-04 14:30:30|480.94|478.64|480.97|478.67|480.98|478.68|480.89|478.59|9
1736001040000|2025-01-04 14:30:40|480.98|478.68|480.99|478.69|481.01|478.71|480.96|478.66|17
1736001050000|2025-01-04 14:30:50|481|478.7|480.97|478.67|481|478.7|480.95|478.65|13
1736001060000|2025-01-04 14:31:00|480.96|478.66|481.02|478.72|481.03|478.73|480.96|478.66|15
1736001070000|2025-01-04 14:31:10|481|478.7|481.04|478.74|481.07|478.77|481|478.7|8
1736001080000|2025-01-04 14:31:20|481.01|478.71|480.8|478.5|481.03|478.73|480.8|478.5|10
1736001090000|2025-01-04 14:31:30|480.75|478.45|480.78|478.48|480.83|478.53|480.75|478.45|20
1736001100000|2025-01-04 14:31:40|480.83|478.53|480.88|478.58|480.92|478.62|480.76|478.46|14
1736001110000|2025-01-04 14:31:50|480.89|478.59|480.89|478.59|480.91|478.61|480.87|478.57|9
1736001120000|2025-01-04 14:32:00|480.88|478.58|480.92|478.62|480.92|478.62|480.88|478.58|7
1736001130000|2025-01-04 14:32:10|480.99|478.69|480.86|478.56|481.06|478.76|480.86|478.56|17
1736001140000|2025-01-04 14:32:20|480.88|478.58|480.9|478.6|480.9|478.6|480.88|478.58|14
1736001150000|2025-01-04 14:32:30|480.91|478.61|480.92|478.62|480.92|478.62|480.91|478.61|8
1736001160000|2025-01-04 14:32:40|480.91|478.61|480.91|478.61|480.93|478.63|480.89|478.59|11
1736001170000|2025-01-04 14:32:50|480.92|478.62|481.04|478.74|481.04|478.74|480.89|478.59|11
1736001180000|2025-01-04 14:33:00|481.05|478.75|481.05|478.75|481.1|478.8|481.04|478.74|17
1736001190000|2025-01-04 14:33:10|481.04|478.74|481.02|478.72|481.07|478.77|481.01|478.71|7
1736001200000|2025-01-04 14:33:20|481.03|478.73|481.02|478.72|481.06|478.76|481.01|478.71|14
1736001210000|2025-01-04 14:33:30|481.03|478.73|481.05|478.75|481.07|478.77|481.03|478.73|12
1736001220000|2025-01-04 14:33:40|481.11|478.81|481.02|478.72|481.11|478.81|480.95|478.65|9
1736001230000|2025-01-04 14:33:50|481.01|478.71|481.06|478.76|481.07|478.77|481.01|478.71|7
1736001240000|2025-01-04 14:34:00|481.03|478.73|481|478.7|481.03|478.73|480.99|478.69|8
1736001250000|2025-01-04 14:34:10|480.94|478.64|481.06|478.76|481.08|478.78|480.94|478.64|8
1736001260000|2025-01-04 14:34:20|481.11|478.81|481.1|478.8|481.14|478.84|481.09|478.79|4
1736001270000|2025-01-04 14:34:30|481.09|478.79|481.07|478.77|481.09|478.79|481.07|478.77|2
1736001280000|2025-01-04 14:34:40|481.11|478.81|481.09|478.79|481.11|478.81|481.09|478.79|2
1736001290000|2025-01-04 14:34:50|481.07|478.77|480.95|478.65|481.07|478.77|480.95|478.65|6
1736001300000|2025-01-04 14:35:00|480.97|478.67|481.03|478.73|481.03|478.73|480.96|478.66|16
1736001310000|2025-01-04 14:35:10|481.04|478.74|481.12|478.82|481.14|478.84|481.03|478.73|13
1736001320000|2025-01-04 14:35:20|481.15|478.85|481.24|478.94|481.24|478.94|481.13|478.83|11
1736001330000|2025-01-04 14:35:30|481.23|478.93|481.21|478.91|481.24|478.94|481.18|478.88|13
1736001340000|2025-01-04 14:35:40|481.19|478.89|481.26|478.96|481.26|478.96|481.19|478.89|9
1736001360000|2025-01-04 14:36:00|481.25|478.95|481.24|478.94|481.25|478.95|481.23|478.93|7
1736001370000|2025-01-04 14:36:10|481.26|478.96|481.25|478.95|481.26|478.96|481.24|478.94|7
1736001380000|2025-01-04 14:36:20|481.26|478.96|481.26|478.96|481.26|478.96|481.26|478.96|1
1736001410000|2025-01-04 14:36:50|481.4|479.1|481.55|479.25|481.55|479.25|481.4|479.1|2
1736001510000|2025-01-04 14:38:30|481.52|479.22|481.52|479.22|481.52|479.22|481.52|479.22|1
1736001520000|2025-01-04 14:38:40|481.5|479.2|481.55|479.25|481.55|479.25|481.5|479.2|2
1736001550000|2025-01-04 14:39:10|481.53|479.23|481.5|479.2|481.53|479.23|481.47|479.17|9
1736001560000|2025-01-04 14:39:20|481.47|479.17|481.55|479.25|481.55|479.25|481.39|479.09|15
1736001650000|2025-01-04 14:40:50|481.73|479.43|481.88|479.58|481.88|479.58|481.73|479.43|8
1736001660000|2025-01-04 14:41:00|481.85|479.55|481.72|479.42|481.85|479.55|481.6|479.3|17
1736001690000|2025-01-04 14:41:30|481.8|479.5|481.92|479.62|481.93|479.63|481.8|479.5|13
1736001700000|2025-01-04 14:41:40|481.93|479.63|481.92|479.62|481.93|479.63|481.92|479.62|2
1736001710000|2025-01-04 14:41:50|481.91|479.61|481.91|479.61|481.91|479.61|481.89|479.59|4
1736001720000|2025-01-04 14:42:00|481.92|479.62|481.9|479.6|481.92|479.62|481.9|479.6|8
1736001730000|2025-01-04 14:42:10|481.91|479.61|481.83|479.53|481.91|479.61|481.81|479.51|8
1736001740000|2025-01-04 14:42:20|481.84|479.54|481.85|479.55|481.87|479.57|481.84|479.54|3
1736001750000|2025-01-04 14:42:30|481.83|479.53|481.79|479.49|481.83|479.53|481.79|479.49|3
1736001760000|2025-01-04 14:42:40|481.78|479.48|481.7|479.4|481.78|479.48|481.7|479.4|5
1736001770000|2025-01-04 14:42:50|481.71|479.41|481.8|479.5|481.8|479.5|481.68|479.38|15
1736001780000|2025-01-04 14:43:00|481.78|479.48|481.93|479.63|481.93|479.63|481.78|479.48|13
1736001820000|2025-01-04 14:43:40|481.92|479.62|481.92|479.62|481.92|479.62|481.92|479.62|1
1736001830000|2025-01-04 14:43:50|481.93|479.63|481.93|479.63|481.93|479.63|481.92|479.62|5
1736001840000|2025-01-04 14:44:00|481.92|479.62|481.92|479.62|481.92|479.62|481.92|479.62|1
1736001850000|2025-01-04 14:44:10|481.91|479.61|481.91|479.61|481.91|479.61|481.91|479.61|1
1736001860000|2025-01-04 14:44:20|481.93|479.63|482.79|480.49|482.79|480.49|481.93|479.63|9
1736001870000|2025-01-04 14:44:30|483.05|480.75|483.24|480.94|483.24|480.94|483.05|480.75|6
1736001900000|2025-01-04 14:45:00|483.2|480.9|483.17|480.87|483.2|480.9|483.17|480.87|2
1736001910000|2025-01-04 14:45:10|483.18|480.88|482.72|480.42|483.18|480.88|482.7|480.4|10
1736001920000|2025-01-04 14:45:20|482.67|480.37|483.03|480.73|483.03|480.73|482.67|480.37|25
1736001930000|2025-01-04 14:45:30|483.02|480.72|483.09|480.79|483.13|480.83|483.02|480.72|15
1736001940000|2025-01-04 14:45:40|483.12|480.82|483.07|480.77|483.13|480.83|483.07|480.77|5
1736001950000|2025-01-04 14:45:50|483.08|480.78|482.98|480.68|483.09|480.79|482.97|480.67|19
1736001960000|2025-01-04 14:46:00|482.99|480.69|483|480.7|483.02|480.72|482.93|480.63|22
1736001970000|2025-01-04 14:46:10|483.02|480.72|483.05|480.75|483.1|480.8|483.02|480.72|9
1736001980000|2025-01-04 14:46:20|483.06|480.76|483.08|480.78|483.09|480.79|482.99|480.69|15
1736001990000|2025-01-04 14:46:30|483.09|480.79|483.09|480.79|483.16|480.86|483.08|480.78|17
1736002000000|2025-01-04 14:46:40|483.1|480.8|483.19|480.89|483.19|480.89|483.1|480.8|16
1736002010000|2025-01-04 14:46:50|483.18|480.88|483.17|480.87|483.18|480.88|483.05|480.75|20
1736002020000|2025-01-04 14:47:00|483.16|480.86|483.14|480.84|483.2|480.9|483.14|480.84|17
1736002030000|2025-01-04 14:47:10|483.12|480.82|483.18|480.88|483.18|480.88|483.07|480.77|19
1736002040000|2025-01-04 14:47:20|483.19|480.89|483.1|480.8|483.2|480.9|483.1|480.8|17
1736002050000|2025-01-04 14:47:30|483.11|480.81|483.08|480.78|483.13|480.83|483.08|480.78|11
1736002060000|2025-01-04 14:47:40|483.09|480.79|482.95|480.65|483.12|480.82|482.92|480.62|14
1736002070000|2025-01-04 14:47:50|482.97|480.67|482.92|480.62|482.97|480.67|482.89|480.59|17
1736002080000|2025-01-04 14:48:00|482.9|480.6|482.79|480.49|482.92|480.62|482.78|480.48|18
1736002090000|2025-01-04 14:48:10|482.8|480.5|482.59|480.29|482.8|480.5|482.58|480.28|19
1736002100000|2025-01-04 14:48:20|482.57|480.27|482.61|480.31|482.61|480.31|482.53|480.23|23
1736002110000|2025-01-04 14:48:30|482.6|480.3|482.53|480.23|482.63|480.33|482.53|480.23|13
1736002120000|2025-01-04 14:48:40|482.54|480.24|482.67|480.37|482.69|480.39|482.54|480.24|23
1736002130000|2025-01-04 14:48:50|482.65|480.35|482.67|480.37|482.72|480.42|482.64|480.34|21
1736002140000|2025-01-04 14:49:00|482.64|480.34|482.7|480.4|482.95|480.65|482.64|480.34|17
1736002150000|2025-01-04 14:49:10|482.64|480.34|482.75|480.45|482.75|480.45|482.64|480.34|13
1736002160000|2025-01-04 14:49:20|482.74|480.44|482.75|480.45|482.75|480.45|482.73|480.43|3
1736002170000|2025-01-04 14:49:30|482.74|480.44|482.29|479.99|482.74|480.44|482.26|479.96|28
1736002180000|2025-01-04 14:49:40|482.31|480.01|482.79|480.49|482.8|480.5|482.31|480.01|21
1736002190000|2025-01-04 14:49:50|482.77|480.47|482.82|480.52|482.82|480.52|482.77|480.47|6
1736002200000|2025-01-04 14:50:00|482.81|480.51|483.33|481.03|483.34|481.04|482.81|480.51|20
1736002210000|2025-01-04 14:50:10|483.34|481.04|483.07|480.77|483.34|481.04|483.07|480.77|22
1736002220000|2025-01-04 14:50:20|483.06|480.76|482.88|480.58|483.12|480.82|482.82|480.52|20
1736002230000|2025-01-04 14:50:30|482.87|480.57|482.84|480.54|482.9|480.6|482.76|480.46|17
1736002240000|2025-01-04 14:50:40|482.82|480.52|482.8|480.5|482.87|480.57|482.79|480.49|15
1736002250000|2025-01-04 14:50:50|482.79|480.49|482.77|480.47|482.81|480.51|482.71|480.41|14
1736002260000|2025-01-04 14:51:00|482.74|480.44|482.61|480.31|482.75|480.45|482.61|480.31|12
1736002270000|2025-01-04 14:51:10|483.17|480.87|483.16|480.86|483.17|480.87|483.16|480.86|2
1736002310000|2025-01-04 14:51:50|483.67|481.37|483.66|481.36|483.67|481.37|483.66|481.36|2
1736002370000|2025-01-04 14:52:50|483.75|481.45|483.75|481.45|483.75|481.45|483.75|481.45|1
1736002410000|2025-01-04 14:53:30|483.97|481.67|483.96|481.66|484.04|481.74|483.9|481.6|8
1736002430000|2025-01-04 14:53:50|483.93|481.63|483.66|481.36|483.93|481.63|483.66|481.36|3
1736002450000|2025-01-04 14:54:10|483.75|481.45|483.74|481.44|483.84|481.54|483.73|481.43|11
1736002460000|2025-01-04 14:54:20|483.66|481.36|483.66|481.36|483.66|481.36|483.66|481.36|1
1736002470000|2025-01-04 14:54:30|483.46|481.16|483.26|480.96|483.46|481.16|483.25|480.95|5
1736002480000|2025-01-04 14:54:40|483.21|480.91|483.18|480.88|483.23|480.93|483.17|480.87|6
1736002490000|2025-01-04 14:54:50|483.15|480.85|483.66|481.36|483.66|481.36|483.12|480.82|3
1736002500000|2025-01-04 14:55:00|483.27|480.97|483.27|480.97|483.27|480.97|483.27|480.97|1
1736002510000|2025-01-04 14:55:10|483.22|480.92|483.66|481.36|483.66|481.36|483.17|480.87|3
1736002530000|2025-01-04 14:55:30|483.53|481.23|483.24|480.94|483.53|481.23|483.24|480.94|3
1736002540000|2025-01-04 14:55:40|483.17|480.87|483.22|480.92|483.31|481.01|483.17|480.87|4
1736002550000|2025-01-04 14:55:50|483.19|480.89|483.17|480.87|483.19|480.89|483.15|480.85|4
1736002560000|2025-01-04 14:56:00|483.16|480.86|482.99|480.69|483.16|480.86|482.94|480.64|7
1736002570000|2025-01-04 14:56:10|482.89|480.59|482.86|480.56|483.1|480.8|482.86|480.56|12
1736002580000|2025-01-04 14:56:20|482.88|480.58|482.87|480.57|482.91|480.61|482.79|480.49|4
1736002590000|2025-01-04 14:56:30|482.95|480.65|482.88|480.58|482.95|480.65|482.86|480.56|7
1736002600000|2025-01-04 14:56:40|482.94|480.64|482.86|480.56|482.94|480.64|482.85|480.55|8
1736002610000|2025-01-04 14:56:50|482.92|480.62|482.88|480.58|482.94|480.64|482.88|480.58|7
1736002620000|2025-01-04 14:57:00|482.87|480.57|482.71|480.41|482.93|480.63|482.71|480.41|16
1736002630000|2025-01-04 14:57:10|482.65|480.35|482.69|480.39|482.71|480.41|482.65|480.35|13
1736002640000|2025-01-04 14:57:20|482.68|480.38|482.71|480.41|482.76|480.46|482.68|480.38|19
1736002650000|2025-01-04 14:57:30|482.69|480.39|482.88|480.58|482.92|480.62|482.68|480.38|19
1736002660000|2025-01-04 14:57:40|482.86|480.56|482.88|480.58|482.9|480.6|482.85|480.55|5
1736002670000|2025-01-04 14:57:50|482.92|480.62|482.9|480.6|482.97|480.67|482.9|480.6|7
1736002680000|2025-01-04 14:58:00|482.89|480.59|482.81|480.51|482.89|480.59|482.79|480.49|9
1736002690000|2025-01-04 14:58:10|482.74|480.44|482.78|480.48|482.81|480.51|482.7|480.4|12
1736002700000|2025-01-04 14:58:20|482.76|480.46|482.69|480.39|482.82|480.52|482.69|480.39|23
1736002710000|2025-01-04 14:58:30|482.73|480.43|482.64|480.34|482.74|480.44|482.64|480.34|13
1736002720000|2025-01-04 14:58:40|482.67|480.37|482.71|480.41|482.71|480.41|482.65|480.35|8
1736002730000|2025-01-04 14:58:50|482.77|480.47|482.76|480.46|482.81|480.51|482.76|480.46|17
1736002740000|2025-01-04 14:59:00|482.81|480.51|482.77|480.47|482.82|480.52|482.74|480.44|9
1736002750000|2025-01-04 14:59:10|482.82|480.52|482.79|480.49|482.82|480.52|482.77|480.47|9
1736002760000|2025-01-04 14:59:20|482.78|480.48|482.89|480.59|482.93|480.63|482.78|480.48|7
1736002770000|2025-01-04 14:59:30|482.94|480.64|482.85|480.55|482.94|480.64|482.85|480.55|12
1736002780000|2025-01-04 14:59:40|482.8|480.5|483.07|480.77|483.12|480.82|482.79|480.49|13
1736002790000|2025-01-04 14:59:50|483.15|480.85|483.07|480.77|483.16|480.86|483.07|480.77|7
1736002800000|2025-01-04 15:00:00|482.99|480.69|482.96|480.66|483|480.7|482.94|480.64|4
1736002810000|2025-01-04 15:00:10|483.02|480.72|482.95|480.65|483.08|480.78|482.95|480.65|11
1736002820000|2025-01-04 15:00:20|483|480.7|483|480.7|483.02|480.72|482.9|480.6|15
1736002830000|2025-01-04 15:00:30|482.99|480.69|483.05|480.75|483.08|480.78|482.99|480.69|15
1736002840000|2025-01-04 15:00:40|483.02|480.72|482.9|480.6|483.07|480.77|482.89|480.59|16
1736002850000|2025-01-04 15:00:50|482.89|480.59|483|480.7|483|480.7|482.74|480.44|21
1736002860000|2025-01-04 15:01:00|482.98|480.68|483.24|480.94|483.24|480.94|482.91|480.61|14
1736002870000|2025-01-04 15:01:10|483.19|480.89|483.21|480.91|483.28|480.98|483.19|480.89|9
1736002880000|2025-01-04 15:01:20|483.17|480.87|483.27|480.97|483.28|480.98|483.17|480.87|23
1736002890000|2025-01-04 15:01:30|483.26|480.96|483.25|480.95|483.28|480.98|483.23|480.93|13
1736002900000|2025-01-04 15:01:40|483.26|480.96|483.29|480.99|483.29|480.99|483.19|480.89|16
1736002910000|2025-01-04 15:01:50|483.3|481|483.29|480.99|483.3|481|483.2|480.9|12
1736002920000|2025-01-04 15:02:00|483.3|481|483.1|480.8|483.31|481.01|483.07|480.77|13
1736002930000|2025-01-04 15:02:10|483.08|480.78|482.89|480.59|483.08|480.78|482.89|480.59|15
1736002940000|2025-01-04 15:02:20|482.88|480.58|482.62|480.32|482.88|480.58|482.54|480.24|24
1736002950000|2025-01-04 15:02:30|482.61|480.31|482.51|480.21|482.63|480.33|482.5|480.2|20
1736002960000|2025-01-04 15:02:40|482.49|480.19|482.67|480.37|482.69|480.39|482.49|480.19|19
1736002970000|2025-01-04 15:02:50|482.69|480.39|482.67|480.37|482.69|480.39|482.65|480.35|7
1736002980000|2025-01-04 15:03:00|482.68|480.38|482.66|480.36|482.75|480.45|482.6|480.3|8
1736002990000|2025-01-04 15:03:10|482.67|480.37|482.49|480.19|482.69|480.39|482.49|480.19|16
1736003000000|2025-01-04 15:03:20|482.5|480.2|482.5|480.2|482.52|480.22|482.45|480.15|17
1736003010000|2025-01-04 15:03:30|482.49|480.19|482.48|480.18|482.49|480.19|482.48|480.18|2
1736003020000|2025-01-04 15:03:40|482.49|480.19|482.59|480.29|482.64|480.34|482.49|480.19|10
1736003030000|2025-01-04 15:03:50|482.58|480.28|482.62|480.32|482.62|480.32|482.55|480.25|10
1736003040000|2025-01-04 15:04:00|482.61|480.31|482.63|480.33|482.63|480.33|482.6|480.3|11
1736003050000|2025-01-04 15:04:10|482.64|480.34|482.7|480.4|482.72|480.42|482.64|480.34|9
1736003060000|2025-01-04 15:04:20|482.68|480.38|482.63|480.33|482.68|480.38|482.63|480.33|10
1736003070000|2025-01-04 15:04:30|482.66|480.36|482.56|480.26|482.66|480.36|482.51|480.21|7
1736003080000|2025-01-04 15:04:40|482.55|480.25|482.54|480.24|482.55|480.25|482.52|480.22|5
1736003090000|2025-01-04 15:04:50|482.53|480.23|482.52|480.22|482.54|480.24|482.44|480.14|7
1736003100000|2025-01-04 15:05:00|482.51|480.21|482.45|480.15|482.51|480.21|482.4|480.1|7
1736003110000|2025-01-04 15:05:10|482.43|480.13|482.42|480.12|482.43|480.13|482.42|480.12|2
1736003120000|2025-01-04 15:05:20|482.39|480.09|482.36|480.06|482.39|480.09|482.36|480.06|2
1736003130000|2025-01-04 15:05:30|482.33|480.03|482.36|480.06|482.36|480.06|482.33|480.03|2
1736003140000|2025-01-04 15:05:40|482.34|480.04|482.25|479.95|482.34|480.04|482.24|479.94|9
1736003150000|2025-01-04 15:05:50|482.24|479.94|482.22|479.92|482.25|479.95|482.19|479.89|8
1736003160000|2025-01-04 15:06:00|482.24|479.94|482.19|479.89|482.24|479.94|482.15|479.85|15
1736003170000|2025-01-04 15:06:10|482.12|479.82|482.26|479.96|482.26|479.96|482.12|479.82|4
1736003180000|2025-01-04 15:06:20|482.25|479.95|482.23|479.93|482.25|479.95|482.23|479.93|2
1736003190000|2025-01-04 15:06:30|482.2|479.9|482.13|479.83|482.22|479.92|482.13|479.83|11
1736003200000|2025-01-04 15:06:40|482.15|479.85|482.03|479.73|482.15|479.85|482.01|479.71|14
1736003210000|2025-01-04 15:06:50|481.98|479.68|482.17|479.87|482.22|479.92|481.98|479.68|14
1736003220000|2025-01-04 15:07:00|482.14|479.84|482.08|479.78|482.14|479.84|482.02|479.72|10
1736003230000|2025-01-04 15:07:10|482.05|479.75|482.01|479.71|482.06|479.76|481.99|479.69|12
1736003240000|2025-01-04 15:07:20|481.99|479.69|482.04|479.74|482.04|479.74|481.99|479.69|5
1736003250000|2025-01-04 15:07:30|482.03|479.73|482|479.7|482.03|479.73|482|479.7|5
1736003260000|2025-01-04 15:07:40|481.99|479.69|482|479.7|482|479.7|481.99|479.69|2
1736003270000|2025-01-04 15:07:50|481.99|479.69|482.13|479.83|482.13|479.83|481.99|479.69|7
1736003280000|2025-01-04 15:08:00|482.15|479.85|482.22|479.92|482.23|479.93|482.15|479.85|8
1736003290000|2025-01-04 15:08:10|482.24|479.94|482.33|480.03|482.33|480.03|482.24|479.94|6
1736003300000|2025-01-04 15:08:20|482.31|480.01|482.32|480.02|482.39|480.09|482.31|480.01|6
1736003310000|2025-01-04 15:08:30|482.36|480.06|482.34|480.04|482.37|480.07|482.32|480.02|7
1736003330000|2025-01-04 15:08:50|482.37|480.07|482.36|480.06|482.37|480.07|482.36|480.06|2
1736003340000|2025-01-04 15:09:00|482.41|480.11|482.31|480.01|482.41|480.11|482.31|480.01|12
1736003350000|2025-01-04 15:09:10|482.29|479.99|482.22|479.92|482.32|480.02|482.15|479.85|15
1736003360000|2025-01-04 15:09:20|482.21|479.91|482.32|480.02|482.35|480.05|482.21|479.91|10
1736003370000|2025-01-04 15:09:30|482.34|480.04|482.34|480.04|482.34|480.04|482.34|480.04|1
1736003380000|2025-01-04 15:09:40|482.31|480.01|482.24|479.94|482.34|480.04|482.24|479.94|9
1736003390000|2025-01-04 15:09:50|482.23|479.93|482.27|479.97|482.27|479.97|482.23|479.93|7
1736003400000|2025-01-04 15:10:00|482.33|480.03|482.36|480.06|482.36|480.06|482.33|480.03|2
1736003420000|2025-01-04 15:10:20|482.44|480.14|482.41|480.11|482.47|480.17|482.41|480.11|5
1736003430000|2025-01-04 15:10:30|482.36|480.06|482.38|480.08|482.4|480.1|482.36|480.06|4
1736003440000|2025-01-04 15:10:40|482.37|480.07|482.3|480|482.41|480.11|482.25|479.95|14
1736003450000|2025-01-04 15:10:50|482.31|480.01|482.2|479.9|482.31|480.01|482.18|479.88|17
1736003460000|2025-01-04 15:11:00|482.21|479.91|481.99|479.69|482.21|479.91|481.88|479.58|20
1736003470000|2025-01-04 15:11:10|481.97|479.67|482.05|479.75|482.08|479.78|481.97|479.67|19
1736003480000|2025-01-04 15:11:20|481.99|479.69|482.08|479.78|482.24|479.94|481.99|479.69|13
1736003490000|2025-01-04 15:11:30|482.11|479.81|482.14|479.84|482.15|479.85|482.08|479.78|8
1736003500000|2025-01-04 15:11:40|482.13|479.83|482.05|479.75|482.14|479.84|482.05|479.75|15
1736003510000|2025-01-04 15:11:50|482.06|479.76|482.11|479.81|482.21|479.91|482.05|479.75|17
1736003520000|2025-01-04 15:12:00|482.14|479.84|482.13|479.83|482.15|479.85|482.1|479.8|13
1736003530000|2025-01-04 15:12:10|482.11|479.81|482.12|479.82|482.12|479.82|482.11|479.81|2
1736003560000|2025-01-04 15:12:40|482.17|479.87|482.21|479.91|482.29|479.99|482.17|479.87|8
1736003570000|2025-01-04 15:12:50|482.2|479.9|482.24|479.94|482.24|479.94|482.2|479.9|2
1736003580000|2025-01-04 15:13:00|482.23|479.93|482.2|479.9|482.29|479.99|482.2|479.9|10
1736003590000|2025-01-04 15:13:10|482.26|479.96|482.3|480|482.3|480|482.26|479.96|2
1736003610000|2025-01-04 15:13:30|482.37|480.07|482.48|480.18|482.53|480.23|482.37|480.07|9
1736003620000|2025-01-04 15:13:40|482.53|480.23|482.32|480.02|482.53|480.23|482.3|480|14
1736003630000|2025-01-04 15:13:50|482.38|480.08|482.43|480.13|482.47|480.17|482.38|480.08|5
1736003640000|2025-01-04 15:14:00|482.41|480.11|482.43|480.13|482.43|480.13|482.41|480.11|2
1736003650000|2025-01-04 15:14:10|482.49|480.19|482.48|480.18|482.54|480.24|482.48|480.18|4
1736003660000|2025-01-04 15:14:20|482.46|480.16|482.02|479.72|482.46|480.16|482.01|479.71|14
1736003670000|2025-01-04 15:14:30|482.01|479.71|482.05|479.75|482.14|479.84|482|479.7|14
1736003680000|2025-01-04 15:14:40|482.04|479.74|481.95|479.65|482.04|479.74|481.94|479.64|10
1736003690000|2025-01-04 15:14:50|481.94|479.64|481.92|479.62|481.98|479.68|481.91|479.61|18
1736003700000|2025-01-04 15:15:00|481.93|479.63|481.91|479.61|481.95|479.65|481.85|479.55|19
1736003710000|2025-01-04 15:15:10|481.9|479.6|481.93|479.63|481.93|479.63|481.9|479.6|3
1736003720000|2025-01-04 15:15:20|481.88|479.58|482.03|479.73|482.03|479.73|481.88|479.58|10
1736003730000|2025-01-04 15:15:30|482.02|479.72|482.05|479.75|482.09|479.79|482.01|479.71|10
1736003740000|2025-01-04 15:15:40|482.06|479.76|482.05|479.75|482.22|479.92|482.05|479.75|23
1736003750000|2025-01-04 15:15:50|482.06|479.76|482.06|479.76|482.06|479.76|482.04|479.74|8
1736003760000|2025-01-04 15:16:00|482.05|479.75|482.16|479.86|482.27|479.97|482.05|479.75|24
1736003770000|2025-01-04 15:16:10|482.15|479.85|482.33|480.03|482.42|480.12|482.15|479.85|16
1736003780000|2025-01-04 15:16:20|482.34|480.04|482.49|480.19|482.51|480.21|482.34|480.04|16
1736003790000|2025-01-04 15:16:30|482.47|480.17|482.71|480.41|482.71|480.41|482.45|480.15|12
1736003800000|2025-01-04 15:16:40|482.7|480.4|482.77|480.47|482.78|480.48|482.68|480.38|15
1736003810000|2025-01-04 15:16:50|482.78|480.48|482.78|480.48|482.91|480.61|482.78|480.48|12
1736003820000|2025-01-04 15:17:00|482.77|480.47|482.61|480.31|482.78|480.48|482.61|480.31|18
1736003830000|2025-01-04 15:17:10|482.6|480.3|482.48|480.18|482.6|480.3|482.47|480.17|16
1736003840000|2025-01-04 15:17:20|482.49|480.19|482.47|480.17|482.58|480.28|482.47|480.17|27
1736003850000|2025-01-04 15:17:30|482.48|480.18|482.43|480.13|482.52|480.22|482.43|480.13|19
1736003860000|2025-01-04 15:17:40|482.45|480.15|482.57|480.27|482.57|480.27|482.42|480.12|19
1736003870000|2025-01-04 15:17:50|482.58|480.28|482.87|480.57|482.88|480.58|482.51|480.21|15
1736003880000|2025-01-04 15:18:00|482.95|480.65|483.12|480.82|483.17|480.87|482.95|480.65|25
1736003890000|2025-01-04 15:18:10|483.14|480.84|483.68|481.38|483.68|481.38|483.14|480.84|30
1736003900000|2025-01-04 15:18:20|483.67|481.37|483.47|481.17|483.94|481.64|483.47|481.17|29
1736003910000|2025-01-04 15:18:30|483.49|481.19|483.37|481.07|483.58|481.28|483.36|481.06|25
1736003920000|2025-01-04 15:18:40|483.36|481.06|483.48|481.18|483.52|481.22|483.36|481.06|15
1736003930000|2025-01-04 15:18:50|483.49|481.19|483.42|481.12|483.53|481.23|483.41|481.11|20
1736003940000|2025-01-04 15:19:00|483.44|481.14|483.44|481.14|483.56|481.26|483.42|481.12|17
1736003950000|2025-01-04 15:19:10|483.46|481.16|483.5|481.2|483.5|481.2|483.44|481.14|16
1736003960000|2025-01-04 15:19:20|483.48|481.18|483.6|481.3|483.61|481.31|483.48|481.18|15
1736003970000|2025-01-04 15:19:30|483.59|481.29|483.71|481.41|483.71|481.41|483.56|481.26|20
1736003980000|2025-01-04 15:19:40|483.72|481.42|483.75|481.45|483.79|481.49|483.68|481.38|19
1736003990000|2025-01-04 15:19:50|483.78|481.48|483.69|481.39|483.78|481.48|483.66|481.36|24
1736004000000|2025-01-04 15:20:00|483.7|481.4|483.39|481.09|483.7|481.4|483.37|481.07|27
1736004010000|2025-01-04 15:20:10|483.38|481.08|483.7|481.4|483.73|481.43|483.3|481|19
1736004020000|2025-01-04 15:20:20|483.74|481.44|483.64|481.34|483.76|481.46|483.58|481.28|22
1736004030000|2025-01-04 15:20:30|483.63|481.33|483.52|481.22|483.67|481.37|483.49|481.19|23
1736004040000|2025-01-04 15:20:40|483.49|481.19|483.48|481.18|483.63|481.33|483.47|481.17|19
1736004050000|2025-01-04 15:20:50|483.47|481.17|483.41|481.11|483.48|481.18|483.36|481.06|16
1736004060000|2025-01-04 15:21:00|483.43|481.13|483.55|481.25|483.57|481.27|483.36|481.06|27
1736004070000|2025-01-04 15:21:10|483.54|481.24|483.58|481.28|483.63|481.33|483.54|481.24|15
1736004080000|2025-01-04 15:21:20|483.52|481.22|483.5|481.2|483.53|481.23|483.49|481.19|14
1736004090000|2025-01-04 15:21:30|483.51|481.21|483.52|481.22|483.53|481.23|483.47|481.17|12
1736004100000|2025-01-04 15:21:40|483.53|481.23|483.54|481.24|483.54|481.24|483.48|481.18|12
1736004110000|2025-01-04 15:21:50|483.53|481.23|483.56|481.26|483.61|481.31|483.5|481.2|23
1736004120000|2025-01-04 15:22:00|483.58|481.28|483.45|481.15|483.58|481.28|483.45|481.15|19
1736004130000|2025-01-04 15:22:10|483.44|481.14|483.47|481.17|483.5|481.2|483.44|481.14|9
1736004140000|2025-01-04 15:22:20|483.46|481.16|483.45|481.15|483.46|481.16|483.43|481.13|12
1736004150000|2025-01-04 15:22:30|483.44|481.14|483.49|481.19|483.53|481.23|483.44|481.14|13
1736004160000|2025-01-04 15:22:40|483.5|481.2|483.59|481.29|483.59|481.29|483.5|481.2|6
1736004170000|2025-01-04 15:22:50|483.58|481.28|483.64|481.34|483.66|481.36|483.53|481.23|9
1736004180000|2025-01-04 15:23:00|483.58|481.28|483.66|481.36|483.66|481.36|483.58|481.28|18
1736004190000|2025-01-04 15:23:10|483.65|481.35|483.63|481.33|483.65|481.35|483.61|481.31|8
1736004200000|2025-01-04 15:23:20|483.64|481.34|483.74|481.44|483.75|481.45|483.63|481.33|14
1736004210000|2025-01-04 15:23:30|483.75|481.45|483.69|481.39|483.79|481.49|483.69|481.39|12
1736004220000|2025-01-04 15:23:40|483.73|481.43|483.64|481.34|483.74|481.44|483.64|481.34|9
1736004230000|2025-01-04 15:23:50|483.61|481.31|483.55|481.25|483.61|481.31|483.49|481.19|12
1736004240000|2025-01-04 15:24:00|483.53|481.23|483.5|481.2|483.57|481.27|483.44|481.14|21
1736004250000|2025-01-04 15:24:10|483.51|481.21|483.47|481.17|483.51|481.21|483.46|481.16|11
1736004260000|2025-01-04 15:24:20|483.44|481.14|483.54|481.24|483.54|481.24|483.44|481.14|12
1736004270000|2025-01-04 15:24:30|483.55|481.25|483.54|481.24|483.55|481.25|483.53|481.23|6
1736004280000|2025-01-04 15:24:40|483.53|481.23|483.51|481.21|483.54|481.24|483.51|481.21|13
1736004290000|2025-01-04 15:24:50|483.5|481.2|483.47|481.17|483.5|481.2|483.39|481.09|20
1736004300000|2025-01-04 15:25:00|483.46|481.16|483.38|481.08|483.46|481.16|483.37|481.07|15
1736004310000|2025-01-04 15:25:10|483.39|481.09|483.39|481.09|483.41|481.11|483.39|481.09|4
1736004320000|2025-01-04 15:25:20|483.4|481.1|483.41|481.11|483.41|481.11|483.4|481.1|2
1736004330000|2025-01-04 15:25:30|483.37|481.07|483.35|481.05|483.38|481.08|483.35|481.05|3
1736004360000|2025-01-04 15:26:00|483.33|481.03|483.25|480.95|483.33|481.03|483.23|480.93|4
1736004390000|2025-01-04 15:26:30|483.23|480.93|481.85|479.55|483.23|480.93|481.85|479.55|25
1736004400000|2025-01-04 15:26:40|481.84|479.54|481.16|478.86|481.84|479.54|480.36|478.06|17
1736004410000|2025-01-04 15:26:50|481.15|478.85|480.9|478.6|481.15|478.85|480.82|478.52|25
1736004420000|2025-01-04 15:27:00|480.89|478.59|480.61|478.31|480.89|478.59|480.59|478.29|21
1736004430000|2025-01-04 15:27:10|480.62|478.32|480.79|478.49|481|478.7|480.62|478.32|22
1736004440000|2025-01-04 15:27:20|480.78|478.48|480.51|478.21|480.78|478.48|480.51|478.21|14
1736004450000|2025-01-04 15:27:30|480.49|478.19|480.26|477.96|480.5|478.2|479.96|477.66|33
1736004460000|2025-01-04 15:27:40|480.25|477.95|479.85|477.55|480.25|477.95|479.81|477.51|25
1736004470000|2025-01-04 15:27:50|479.95|477.65|479.6|477.3|479.95|477.65|479.59|477.29|19
1736004480000|2025-01-04 15:28:00|479.59|477.29|479.21|476.91|479.59|477.29|479.21|476.91|20
1736004490000|2025-01-04 15:28:10|478.95|476.65|478.56|476.26|478.95|476.65|478.43|476.13|28
1736004500000|2025-01-04 15:28:20|478.53|476.23|479.06|476.76|479.06|476.76|478.43|476.13|20
1736004510000|2025-01-04 15:28:30|479.14|476.84|479.4|477.1|479.7|477.4|479.14|476.84|31
1736004520000|2025-01-04 15:28:40|479.39|477.09|479.83|477.53|479.83|477.53|479.37|477.07|17
1736004530000|2025-01-04 15:28:50|479.75|477.45|479.47|477.17|479.75|477.45|479.46|477.16|22
1736004540000|2025-01-04 15:29:00|479.48|477.18|479.57|477.27|479.57|477.27|479.35|477.05|18
1736004550000|2025-01-04 15:29:10|479.59|477.29|479.75|477.45|479.81|477.51|479.59|477.29|20
1736004560000|2025-01-04 15:29:20|479.74|477.44|479.82|477.52|479.82|477.52|479.68|477.38|14
1736004570000|2025-01-04 15:29:30|479.84|477.54|479.85|477.55|479.88|477.58|479.74|477.44|21
1736004580000|2025-01-04 15:29:40|479.86|477.56|480.15|477.85|480.3|478|479.86|477.56|17
1736004590000|2025-01-04 15:29:50|480.16|477.86|480.04|477.74|480.21|477.91|480|477.7|17
1736004600000|2025-01-04 15:30:00|480.05|477.75|479.95|477.65|480.21|477.91|479.95|477.65|24
1736004610000|2025-01-04 15:30:10|479.87|477.57|479.53|477.23|479.91|477.61|479.47|477.17|25
1736004620000|2025-01-04 15:30:20|479.58|477.28|479.19|476.89|479.68|477.38|479.17|476.87|25
1736004630000|2025-01-04 15:30:30|479.17|476.87|478.43|476.13|479.17|476.87|478.43|476.13|26
1736004640000|2025-01-04 15:30:40|478.25|475.95|477.12|474.82|478.25|475.95|477.12|474.82|31
1736004650000|2025-01-04 15:30:50|476.87|474.57|477.07|474.77|477.15|474.85|476.46|474.16|35
1736004660000|2025-01-04 15:31:00|477.08|474.78|477.68|475.38|477.71|475.41|477.08|474.78|29
1736004670000|2025-01-04 15:31:10|477.7|475.4|477.83|475.53|477.87|475.57|477.7|475.4|24
1736004680000|2025-01-04 15:31:20|477.81|475.51|477.9|475.6|477.99|475.69|477.61|475.31|20
1736004690000|2025-01-04 15:31:30|477.93|475.63|478.33|476.03|478.5|476.2|477.93|475.63|29
1736004700000|2025-01-04 15:31:40|478.32|476.02|478.22|475.92|478.35|476.05|478.15|475.85|28
1736004710000|2025-01-04 15:31:50|478.15|475.85|477.49|475.19|478.15|475.85|477.49|475.19|26
1736004720000|2025-01-04 15:32:00|477.46|475.16|477.31|475.01|477.46|475.16|476.9|474.6|26
1736004730000|2025-01-04 15:32:10|477.28|474.98|477.54|475.24|477.54|475.24|477.24|474.94|30
1736004740000|2025-01-04 15:32:20|477.43|475.13|477.32|475.02|477.74|475.44|477.25|474.95|23
1736004750000|2025-01-04 15:32:30|477.08|474.78|477.18|474.88|477.4|475.1|477.08|474.78|20
1736004760000|2025-01-04 15:32:40|477.09|474.79|477.13|474.83|477.13|474.83|477.09|474.79|4
1736004770000|2025-01-04 15:32:50|477.15|474.85|476.9|474.6|477.25|474.95|476.9|474.6|13
1736004780000|2025-01-04 15:33:00|476.77|474.47|477.42|475.12|477.42|475.12|476.77|474.47|26
1736004790000|2025-01-04 15:33:10|477.5|475.2|477.28|474.98|477.65|475.35|477.27|474.97|23
1736004800000|2025-01-04 15:33:20|477.33|475.03|477.22|474.92|477.34|475.04|477.07|474.77|29
1736004810000|2025-01-04 15:33:30|477.19|474.89|477.57|475.27|477.57|475.27|477.12|474.82|25
1736004820000|2025-01-04 15:33:40|477.56|475.26|477.68|475.38|477.82|475.52|477.56|475.26|13
1736004830000|2025-01-04 15:33:50|477.74|475.44|477.97|475.67|478.13|475.83|477.74|475.44|18
1736004840000|2025-01-04 15:34:00|478.07|475.77|478.25|475.95|478.48|476.18|478.02|475.72|17
1736004850000|2025-01-04 15:34:10|478.29|475.99|477.64|475.34|478.43|476.13|477.59|475.29|32
1736004860000|2025-01-04 15:34:20|477.68|475.38|477.4|475.1|477.89|475.59|477.4|475.1|27
1736004870000|2025-01-04 15:34:30|477.38|475.08|477.49|475.19|477.61|475.31|477.32|475.02|28
1736004880000|2025-01-04 15:34:40|477.52|475.22|477.14|474.84|477.62|475.32|477.11|474.81|17
1736004890000|2025-01-04 15:34:50|476.99|474.69|476.86|474.56|476.99|474.69|476.83|474.53|7
1736004900000|2025-01-04 15:35:00|476.68|474.38|476.14|473.84|476.68|474.38|475.48|473.18|19
1736004910000|2025-01-04 15:35:10|476.05|473.75|476.84|474.54|476.84|474.54|475.99|473.69|20
1736004920000|2025-01-04 15:35:20|476.77|474.47|476.78|474.48|476.96|474.66|476.64|474.34|29
1736004930000|2025-01-04 15:35:30|476.79|474.49|476.81|474.51|477.08|474.78|476.62|474.32|22
1736004940000|2025-01-04 15:35:40|476.72|474.42|476.13|473.83|476.72|474.42|476.05|473.75|30
1736004950000|2025-01-04 15:35:50|476.12|473.82|476.03|473.73|476.24|473.94|475.79|473.49|15
1736004960000|2025-01-04 15:36:00|476.04|473.74|476.25|473.95|476.25|473.95|476.03|473.73|27
1736004970000|2025-01-04 15:36:10|476.22|473.92|476.09|473.79|476.64|474.34|476.05|473.75|33
1736004980000|2025-01-04 15:36:20|476.07|473.77|476.15|473.85|476.37|474.07|476|473.7|31
1736004990000|2025-01-04 15:36:30|476.26|473.96|476.05|473.75|476.28|473.98|475.91|473.61|28
1736005000000|2025-01-04 15:36:40|476.07|473.77|475.97|473.67|476.18|473.88|475.85|473.55|29
1736005010000|2025-01-04 15:36:50|475.96|473.66|475.64|473.34|475.96|473.66|475.53|473.23|28
1736005020000|2025-01-04 15:37:00|475.63|473.33|474.34|472.04|475.63|473.33|474.34|472.04|27
1736005030000|2025-01-04 15:37:10|474.44|472.14|474.92|472.62|475.07|472.77|474.44|472.14|21
1736005040000|2025-01-04 15:37:20|474.87|472.57|474.8|472.5|475.09|472.79|474.72|472.42|33
1736005050000|2025-01-04 15:37:30|474.89|472.59|474.34|472.04|474.9|472.6|474.34|472.04|32
1736005060000|2025-01-04 15:37:40|474.31|472.01|474.5|472.2|474.59|472.29|474.25|471.95|18
1736005070000|2025-01-04 15:37:50|474.51|472.21|474.19|471.89|474.51|472.21|474.04|471.74|24
1736005080000|2025-01-04 15:38:00|474.11|471.81|474.83|472.53|474.99|472.69|474.1|471.8|28
1736005090000|2025-01-04 15:38:10|474.71|472.41|475.08|472.78|475.08|472.78|474.68|472.38|31
1736005100000|2025-01-04 15:38:20|475.09|472.79|474.95|472.65|475.27|472.97|474.95|472.65|10
1736005110000|2025-01-04 15:38:30|474.93|472.63|474.98|472.68|474.98|472.68|474.61|472.31|27
1736005120000|2025-01-04 15:38:40|474.99|472.69|474.93|472.63|475.16|472.86|474.91|472.61|13
1736005130000|2025-01-04 15:38:50|474.92|472.62|475.23|472.93|475.23|472.93|474.83|472.53|18
1736005140000|2025-01-04 15:39:00|475.24|472.94|475.8|473.5|476.02|473.72|475.24|472.94|28
1736005150000|2025-01-04 15:39:10|475.74|473.44|475.53|473.23|475.79|473.49|475.47|473.17|32
1736005160000|2025-01-04 15:39:20|475.51|473.21|475.98|473.68|476.02|473.72|475.51|473.21|27
1736005170000|2025-01-04 15:39:30|476.01|473.71|475.4|473.1|476.03|473.73|475.37|473.07|30
1736005180000|2025-01-04 15:39:40|475.41|473.11|475.04|472.74|475.41|473.11|474.92|472.62|27
1736005190000|2025-01-04 15:39:50|474.94|472.64|475.06|472.76|475.18|472.88|474.94|472.64|18
1736005200000|2025-01-04 15:40:00|475.07|472.77|475.18|472.88|475.18|472.88|474.87|472.57|17
1736005210000|2025-01-04 15:40:10|475.07|472.77|475.28|472.98|475.44|473.14|475.07|472.77|31
1736005220000|2025-01-04 15:40:20|475.23|472.93|475.38|473.08|475.39|473.09|475.21|472.91|24
1736005230000|2025-01-04 15:40:30|475.34|473.04|474.91|472.61|475.34|473.04|474.69|472.39|32
1736005240000|2025-01-04 15:40:40|474.93|472.63|474.61|472.31|474.93|472.63|474.59|472.29|31
1736005250000|2025-01-04 15:40:50|474.57|472.27|474.95|472.65|474.97|472.67|474.53|472.23|28
1736005260000|2025-01-04 15:41:00|474.93|472.63|475|472.7|475.07|472.77|474.77|472.47|27
1736005270000|2025-01-04 15:41:10|474.97|472.67|475.08|472.78|475.15|472.85|474.86|472.56|30
1736005280000|2025-01-04 15:41:20|475.01|472.71|475.53|473.23|475.53|473.23|475.01|472.71|23
1736005290000|2025-01-04 15:41:30|475.57|473.27|475.3|473|475.82|473.52|475.28|472.98|30
1736005300000|2025-01-04 15:41:40|475.36|473.06|475.14|472.84|475.57|473.27|475.11|472.81|28
1736005310000|2025-01-04 15:41:50|475.13|472.83|475.28|472.98|475.32|473.02|474.94|472.64|27
1736005320000|2025-01-04 15:42:00|475.32|473.02|474.61|472.31|475.33|473.03|474.46|472.16|35
1736005330000|2025-01-04 15:42:10|474.66|472.36|474.68|472.38|474.89|472.59|474.58|472.28|31
1736005340000|2025-01-04 15:42:20|474.67|472.37|474.72|472.42|474.81|472.51|474.57|472.27|27
1736005350000|2025-01-04 15:42:30|474.7|472.4|474.54|472.24|474.71|472.41|474.54|472.24|27
1736005360000|2025-01-04 15:42:40|474.55|472.25|474.78|472.48|474.79|472.49|474.55|472.25|23
1736005370000|2025-01-04 15:42:50|474.79|472.49|474.86|472.56|474.96|472.66|474.78|472.48|27
1736005380000|2025-01-04 15:43:00|474.85|472.55|475|472.7|475.11|472.81|474.64|472.34|26
1736005390000|2025-01-04 15:43:10|474.98|472.68|474.91|472.61|475.01|472.71|474.87|472.57|24
1736005400000|2025-01-04 15:43:20|474.92|472.62|475.79|473.49|475.92|473.62|474.92|472.62|32
1736005410000|2025-01-04 15:43:30|475.77|473.47|475.79|473.49|475.9|473.6|475.61|473.31|27
1736005420000|2025-01-04 15:43:40|475.78|473.48|475.87|473.57|476.06|473.76|475.78|473.48|20
1736005430000|2025-01-04 15:43:50|475.86|473.56|475.48|473.18|475.95|473.65|475.48|473.18|26
1736005440000|2025-01-04 15:44:00|475.47|473.17|475.13|472.83|475.47|473.17|475.13|472.83|30
1736005450000|2025-01-04 15:44:10|475.06|472.76|474.87|472.57|475.09|472.79|474.86|472.56|30
1736005460000|2025-01-04 15:44:20|474.86|472.56|474.95|472.65|475.23|472.93|474.85|472.55|27
1736005470000|2025-01-04 15:44:30|474.88|472.58|474.7|472.4|474.88|472.58|474.67|472.37|34
1736005480000|2025-01-04 15:44:40|474.71|472.41|474.86|472.56|475.02|472.72|474.63|472.33|26
1736005490000|2025-01-04 15:44:50|474.84|472.54|474.82|472.52|474.94|472.64|474.76|472.46|31
1736005500000|2025-01-04 15:45:00|474.83|472.53|475.38|473.08|475.38|473.08|474.8|472.5|31
1736005510000|2025-01-04 15:45:10|475.43|473.13|475.71|473.41|475.83|473.53|475.43|473.13|31
1736005520000|2025-01-04 15:45:20|475.66|473.36|475.92|473.62|475.95|473.65|475.66|473.36|26
1736005530000|2025-01-04 15:45:30|475.94|473.64|476.01|473.71|476.23|473.93|475.94|473.64|26
1736005540000|2025-01-04 15:45:40|476.03|473.73|476.04|473.74|476.04|473.74|475.61|473.31|26
1736005550000|2025-01-04 15:45:50|476.09|473.79|475.81|473.51|476.14|473.84|475.72|473.42|26
1736005560000|2025-01-04 15:46:00|475.82|473.52|476.14|473.84|476.14|473.84|475.76|473.46|19
1736005570000|2025-01-04 15:46:10|476.15|473.85|476.19|473.89|476.42|474.12|475.95|473.65|31
1736005580000|2025-01-04 15:46:20|476.2|473.9|476|473.7|476.41|474.11|475.81|473.51|29
1736005590000|2025-01-04 15:46:30|475.98|473.68|476.32|474.02|476.41|474.11|475.98|473.68|22
1736005600000|2025-01-04 15:46:40|476.36|474.06|476.31|474.01|476.51|474.21|476.16|473.86|28
1736005610000|2025-01-04 15:46:50|476.32|474.02|476.46|474.16|476.52|474.22|476.31|474.01|18
1736005620000|2025-01-04 15:47:00|476.45|474.15|476.68|474.38|476.68|474.38|476.32|474.02|24
1736005630000|2025-01-04 15:47:10|476.63|474.33|476.05|473.75|476.63|474.33|476.05|473.75|23
1736005640000|2025-01-04 15:47:20|476.14|473.84|476.23|473.93|476.42|474.12|476.05|473.75|31
1736005650000|2025-01-04 15:47:30|476.24|473.94|476.15|473.85|476.24|473.94|475.99|473.69|16
1736005660000|2025-01-04 15:47:40|476.09|473.79|475.89|473.59|476.12|473.82|475.83|473.53|21
1736005670000|2025-01-04 15:47:50|475.88|473.58|475.9|473.6|475.95|473.65|475.85|473.55|18
1736005680000|2025-01-04 15:48:00|475.98|473.68|475.37|473.07|475.98|473.68|475.36|473.06|26
1736005690000|2025-01-04 15:48:10|475.39|473.09|475.24|472.94|475.56|473.26|475.24|472.94|24
1736005700000|2025-01-04 15:48:20|475.23|472.93|474.91|472.61|475.23|472.93|474.91|472.61|27
1736005710000|2025-01-04 15:48:30|474.9|472.6|474.85|472.55|474.96|472.66|474.74|472.44|29
1736005720000|2025-01-04 15:48:40|474.81|472.51|474.93|472.63|474.95|472.65|474.75|472.45|29
1736005730000|2025-01-04 15:48:50|474.96|472.66|475|472.7|475|472.7|474.8|472.5|28
1736005740000|2025-01-04 15:49:00|475.08|472.78|475.47|473.17|475.48|473.18|475.08|472.78|28
1736005750000|2025-01-04 15:49:10|475.48|473.18|475.38|473.08|475.57|473.27|475.38|473.08|27
1736005760000|2025-01-04 15:49:20|475.36|473.06|475.09|472.79|475.37|473.07|474.99|472.69|30
1736005770000|2025-01-04 15:49:30|475.11|472.81|475.05|472.75|475.16|472.86|474.97|472.67|24
1736005780000|2025-01-04 15:49:40|475.06|472.76|475.13|472.83|475.16|472.86|475.01|472.71|25
1736005790000|2025-01-04 15:49:50|475.12|472.82|475.39|473.09|475.54|473.24|475.07|472.77|28
1736005800000|2025-01-04 15:50:00|475.35|473.05|474.99|472.69|475.39|473.09|474.99|472.69|34
1736005810000|2025-01-04 15:50:10|475.01|472.71|474.93|472.63|475.14|472.84|474.84|472.54|31
1736005820000|2025-01-04 15:50:20|474.92|472.62|475.26|472.96|475.29|472.99|474.82|472.52|36
1736005830000|2025-01-04 15:50:30|475.24|472.94|475.06|472.76|475.24|472.94|475.06|472.76|28
1736005840000|2025-01-04 15:50:40|475.1|472.8|475.08|472.78|475.14|472.84|474.94|472.64|24
1736005850000|2025-01-04 15:50:50|475.07|472.77|475.3|473|475.3|473|474.93|472.63|26
1736005860000|2025-01-04 15:51:00|475.29|472.99|475.52|473.22|475.67|473.37|475.2|472.9|26
1736005870000|2025-01-04 15:51:10|475.48|473.18|475.48|473.18|475.49|473.19|475.35|473.05|23
1736005880000|2025-01-04 15:51:20|475.47|473.17|475.57|473.27|475.61|473.31|475.24|472.94|29
1736005890000|2025-01-04 15:51:30|475.59|473.29|475.96|473.66|475.97|473.67|475.59|473.29|23
1736005900000|2025-01-04 15:51:40|475.94|473.64|475.79|473.49|475.94|473.64|475.66|473.36|25
1736005910000|2025-01-04 15:51:50|475.78|473.48|475.5|473.2|475.92|473.62|475.5|473.2|25
1736005920000|2025-01-04 15:52:00|475.43|473.13|475.26|472.96|475.46|473.16|475.12|472.82|20
1736005930000|2025-01-04 15:52:10|475.27|472.97|475.26|472.96|475.29|472.99|475.2|472.9|17
1736005940000|2025-01-04 15:52:20|475.28|472.98|475.49|473.19|475.49|473.19|475.28|472.98|24
1736005950000|2025-01-04 15:52:30|475.51|473.21|475.73|473.43|475.75|473.45|475.51|473.21|18
1736005960000|2025-01-04 15:52:40|475.74|473.44|475.73|473.43|475.76|473.46|475.71|473.41|19
1736005970000|2025-01-04 15:52:50|475.74|473.44|475.62|473.32|475.76|473.46|475.42|473.12|21
1736005980000|2025-01-04 15:53:00|475.63|473.33|475.62|473.32|475.64|473.34|475.61|473.31|9
1736005990000|2025-01-04 15:53:10|475.64|473.34|475.64|473.34|475.64|473.34|475.62|473.32|4
1736006000000|2025-01-04 15:53:20|475.63|473.33|475.98|473.68|475.98|473.68|475.62|473.32|11
1736006010000|2025-01-04 15:53:30|475.99|473.69|476|473.7|476|473.7|475.98|473.68|5
1736006020000|2025-01-04 15:53:40|475.98|473.68|476.07|473.77|476.07|473.77|475.91|473.61|24
1736006030000|2025-01-04 15:53:50|476.11|473.81|476.19|473.89|476.24|473.94|476.11|473.81|6
1736006040000|2025-01-04 15:54:00|476.21|473.91|476.23|473.93|476.24|473.94|476.13|473.83|21
1736006050000|2025-01-04 15:54:10|476.19|473.89|476.29|473.99|476.3|474|476.18|473.88|12
1736006060000|2025-01-04 15:54:20|476.3|474|476.43|474.13|476.43|474.13|476.3|474|7
1736006100000|2025-01-04 15:55:00|476.56|474.26|476.82|474.52|476.82|474.52|476.56|474.26|7
1736006110000|2025-01-04 15:55:10|476.87|474.57|476.72|474.42|476.89|474.59|476.7|474.4|14
1736006120000|2025-01-04 15:55:20|476.75|474.45|476.74|474.44|476.79|474.49|476.55|474.25|16
1736006130000|2025-01-04 15:55:30|476.75|474.45|476.91|474.61|476.91|474.61|476.75|474.45|5
1736006140000|2025-01-04 15:55:40|476.95|474.65|477.11|474.81|477.12|474.82|476.95|474.65|17
1736006150000|2025-01-04 15:55:50|477.1|474.8|476.81|474.51|477.1|474.8|476.81|474.51|18
1736006160000|2025-01-04 15:56:00|476.78|474.48|476.81|474.51|476.92|474.62|476.66|474.36|16
1736006170000|2025-01-04 15:56:10|476.78|474.48|476.68|474.38|476.79|474.49|476.63|474.33|18
1736006180000|2025-01-04 15:56:20|476.7|474.4|476.84|474.54|476.89|474.59|476.67|474.37|21
1736006190000|2025-01-04 15:56:30|476.85|474.55|477.08|474.78|477.09|474.79|476.81|474.51|25
1736006200000|2025-01-04 15:56:40|477.09|474.79|477.26|474.96|477.3|475|477.08|474.78|22
1736006210000|2025-01-04 15:56:50|477.33|475.03|477.31|475.01|477.37|475.07|477.25|474.95|24
1736006220000|2025-01-04 15:57:00|477.27|474.97|477.51|475.21|477.51|475.21|477.22|474.92|32
1736006230000|2025-01-04 15:57:10|477.5|475.2|477.32|475.02|477.5|475.2|477.25|474.95|19
1736006240000|2025-01-04 15:57:20|477.33|475.03|476.73|474.43|477.35|475.05|476.7|474.4|25
1736006250000|2025-01-04 15:57:30|476.75|474.45|476.98|474.68|476.99|474.69|476.75|474.45|25
1736006260000|2025-01-04 15:57:40|476.97|474.67|476.9|474.6|476.98|474.68|476.86|474.56|15
1736006270000|2025-01-04 15:57:50|476.88|474.58|476.87|474.57|476.97|474.67|476.85|474.55|21
1736006280000|2025-01-04 15:58:00|476.86|474.56|476.98|474.68|477|474.7|476.86|474.56|25
1736006290000|2025-01-04 15:58:10|476.99|474.69|477.03|474.73|477.03|474.73|476.96|474.66|29
1736006300000|2025-01-04 15:58:20|477.02|474.72|476.87|474.57|477.08|474.78|476.87|474.57|20
1736006310000|2025-01-04 15:58:30|476.83|474.53|476.75|474.45|476.83|474.53|476.58|474.28|28
1736006320000|2025-01-04 15:58:40|476.76|474.46|476.63|474.33|476.79|474.49|476.63|474.33|22
1736006330000|2025-01-04 15:58:50|476.64|474.34|476.7|474.4|476.74|474.44|476.62|474.32|15
1736006340000|2025-01-04 15:59:00|476.68|474.38|476.63|474.33|476.68|474.38|476.55|474.25|16
1736006350000|2025-01-04 15:59:10|476.68|474.38|476.75|474.45|476.89|474.59|476.68|474.38|22
1736006360000|2025-01-04 15:59:20|476.76|474.46|476.85|474.55|476.91|474.61|476.73|474.43|23
1736006370000|2025-01-04 15:59:30|476.86|474.56|476.88|474.58|476.95|474.65|476.86|474.56|21
1736006380000|2025-01-04 15:59:40|476.89|474.59|476.82|474.52|476.89|474.59|476.74|474.44|18
1736006390000|2025-01-04 15:59:50|476.81|474.51|476.56|474.26|476.81|474.51|476.55|474.25|23
1736006400000|2025-01-04 16:00:00|476.55|474.25|476.74|474.44|476.75|474.45|476.45|474.15|18
1736006410000|2025-01-04 16:00:10|476.73|474.43|476.78|474.48|476.9|474.6|476.73|474.43|19
1736006420000|2025-01-04 16:00:20|476.79|474.49|476.9|474.6|476.93|474.63|476.79|474.49|22
1736006430000|2025-01-04 16:00:30|476.94|474.64|477.28|474.98|477.28|474.98|476.9|474.6|27
1736006440000|2025-01-04 16:00:40|477.29|474.99|477.48|475.18|477.56|475.26|477.29|474.99|24
1736006450000|2025-01-04 16:00:50|477.46|475.16|477.44|475.14|477.65|475.35|477.44|475.14|25
1736006460000|2025-01-04 16:01:00|477.36|475.06|477.64|475.34|477.76|475.46|477.36|475.06|27
1736006470000|2025-01-04 16:01:10|477.67|475.37|477.68|475.38|477.77|475.47|477.65|475.35|26
1736006480000|2025-01-04 16:01:20|477.69|475.39|477.77|475.47|477.81|475.51|477.69|475.39|20
1736006490000|2025-01-04 16:01:30|477.76|475.46|477.98|475.68|478.01|475.71|477.74|475.44|15
1736006500000|2025-01-04 16:01:40|477.94|475.64|478.13|475.83|478.13|475.83|477.94|475.64|24
1736006510000|2025-01-04 16:01:50|478.12|475.82|478.53|476.23|478.54|476.24|478.12|475.82|27
1736006520000|2025-01-04 16:02:00|478.51|476.21|478.42|476.12|478.54|476.24|478.38|476.08|24
1736006530000|2025-01-04 16:02:10|478.45|476.15|478.6|476.3|478.6|476.3|478.44|476.14|29
1736006540000|2025-01-04 16:02:20|478.59|476.29|478.69|476.39|478.69|476.39|478.5|476.2|26
1736006550000|2025-01-04 16:02:30|478.7|476.4|478.63|476.33|478.71|476.41|478.56|476.26|20
1736006560000|2025-01-04 16:02:40|478.64|476.34|478.03|475.73|478.64|476.34|478.03|475.73|22
1736006570000|2025-01-04 16:02:50|478.04|475.74|478.06|475.76|478.11|475.81|478.04|475.74|22
1736006580000|2025-01-04 16:03:00|478.11|475.81|478.25|475.95|478.4|476.1|478.11|475.81|21
1736006590000|2025-01-04 16:03:10|478.27|475.97|478.18|475.88|478.33|476.03|478.11|475.81|23
1736006600000|2025-01-04 16:03:20|478.13|475.83|478.47|476.17|478.48|476.18|478.11|475.81|22
1736006610000|2025-01-04 16:03:30|478.48|476.18|478.72|476.42|478.88|476.58|478.47|476.17|30
1736006620000|2025-01-04 16:03:40|478.73|476.43|478.86|476.56|478.87|476.57|478.73|476.43|25
1736006630000|2025-01-04 16:03:50|478.91|476.61|478.89|476.59|478.93|476.63|478.85|476.55|23
1736006640000|2025-01-04 16:04:00|478.88|476.58|478.95|476.65|478.98|476.68|478.86|476.56|27
1736006650000|2025-01-04 16:04:10|478.94|476.64|478.91|476.61|478.98|476.68|478.85|476.55|23
1736006660000|2025-01-04 16:04:20|478.9|476.6|478.92|476.62|478.95|476.65|478.9|476.6|24
1736006670000|2025-01-04 16:04:30|478.89|476.59|479.18|476.88|479.18|476.88|478.88|476.58|18
1736006680000|2025-01-04 16:04:40|479.17|476.87|479.04|476.74|479.18|476.88|479.04|476.74|21
1736006690000|2025-01-04 16:04:50|479.05|476.75|479.17|476.87|479.17|476.87|479.05|476.75|19
1736006700000|2025-01-04 16:05:00|479.16|476.86|479.02|476.72|479.17|476.87|479|476.7|19
1736006710000|2025-01-04 16:05:10|479|476.7|478.99|476.69|479.01|476.71|478.99|476.69|14
1736006720000|2025-01-04 16:05:20|479|476.7|478.99|476.69|479.06|476.76|478.85|476.55|19
1736006730000|2025-01-04 16:05:30|479|476.7|478.92|476.62|479|476.7|478.8|476.5|27
1736006740000|2025-01-04 16:05:40|478.91|476.61|478.97|476.67|478.98|476.68|478.89|476.59|16
1736006750000|2025-01-04 16:05:50|478.98|476.68|478.85|476.55|478.98|476.68|478.84|476.54|13
1736006760000|2025-01-04 16:06:00|478.84|476.54|478.57|476.27|478.84|476.54|478.57|476.27|33
1736006770000|2025-01-04 16:06:10|478.6|476.3|478.65|476.35|478.77|476.47|478.53|476.23|21
1736006780000|2025-01-04 16:06:20|478.56|476.26|478.56|476.26|478.58|476.28|478.5|476.2|18
1736006790000|2025-01-04 16:06:30|478.6|476.3|478.62|476.32|478.77|476.47|478.55|476.25|14
1736006800000|2025-01-04 16:06:40|478.61|476.31|478.68|476.38|478.85|476.55|478.51|476.21|16
1736006810000|2025-01-04 16:06:50|478.69|476.39|478.62|476.32|478.69|476.39|478.54|476.24|18
1736006820000|2025-01-04 16:07:00|478.61|476.31|477.86|475.56|478.61|476.31|477.7|475.4|28
1736006830000|2025-01-04 16:07:10|477.87|475.57|477.77|475.47|478.06|475.76|477.75|475.45|29
1736006840000|2025-01-04 16:07:20|477.81|475.51|477.76|475.46|477.92|475.62|477.76|475.46|11
1736006850000|2025-01-04 16:07:30|477.81|475.51|477.92|475.62|477.94|475.64|477.73|475.43|20
1736006860000|2025-01-04 16:07:40|477.87|475.57|477.81|475.51|477.87|475.57|477.72|475.42|16
1736006870000|2025-01-04 16:07:50|477.73|475.43|477.88|475.58|477.91|475.61|477.71|475.41|11
1736006880000|2025-01-04 16:08:00|477.89|475.59|478.24|475.94|478.24|475.94|477.89|475.59|17
1736006890000|2025-01-04 16:08:10|478.23|475.93|478.17|475.87|478.26|475.96|478.17|475.87|15
1736006900000|2025-01-04 16:08:20|478.14|475.84|478.18|475.88|478.2|475.9|478.14|475.84|23
1736006910000|2025-01-04 16:08:30|478.19|475.89|478.13|475.83|478.19|475.89|478.11|475.81|12
1736006920000|2025-01-04 16:08:40|478.17|475.87|478.26|475.96|478.34|476.04|478.05|475.75|29
1736006930000|2025-01-04 16:08:50|478.25|475.95|478.02|475.72|478.3|476|478.02|475.72|22
1736006940000|2025-01-04 16:09:00|477.94|475.64|478.35|476.05|478.35|476.05|477.94|475.64|25
1736006950000|2025-01-04 16:09:10|478.34|476.04|478.34|476.04|478.37|476.07|478.32|476.02|8
1736006960000|2025-01-04 16:09:20|478.33|476.03|478.26|475.96|478.34|476.04|478.24|475.94|15
1736006970000|2025-01-04 16:09:30|478.27|475.97|478.38|476.08|478.38|476.08|478.26|475.96|23
1736006980000|2025-01-04 16:09:40|478.48|476.18|478.54|476.24|478.57|476.27|478.46|476.16|25
1736006990000|2025-01-04 16:09:50|478.56|476.26|478.57|476.27|478.57|476.27|478.51|476.21|18
1736007000000|2025-01-04 16:10:00|478.55|476.25|479.01|476.71|479.01|476.71|478.55|476.25|26
1736007010000|2025-01-04 16:10:10|479.02|476.72|478.87|476.57|479.1|476.8|478.85|476.55|24
1736007020000|2025-01-04 16:10:20|478.86|476.56|478.79|476.49|478.91|476.61|478.76|476.46|21
1736007030000|2025-01-04 16:10:30|478.8|476.5|478.87|476.57|478.9|476.6|478.78|476.48|19
1736007040000|2025-01-04 16:10:40|478.86|476.56|478.89|476.59|478.89|476.59|478.83|476.53|18
1736007050000|2025-01-04 16:10:50|478.97|476.67|479.08|476.78|479.17|476.87|478.92|476.62|25
1736007060000|2025-01-04 16:11:00|479.16|476.86|479.45|477.15|479.45|477.15|479.14|476.84|27
1736007070000|2025-01-04 16:11:10|479.52|477.22|479.96|477.66|480|477.7|479.45|477.15|25
1736007080000|2025-01-04 16:11:20|479.97|477.67|479.67|477.37|480.03|477.73|479.62|477.32|26
1736007090000|2025-01-04 16:11:30|479.73|477.43|480.03|477.73|480.06|477.76|479.73|477.43|16
1736007100000|2025-01-04 16:11:40|480.1|477.8|480.39|478.09|480.4|478.1|480|477.7|23
1736007110000|2025-01-04 16:11:50|480.4|478.1|480.42|478.12|480.42|478.12|480.37|478.07|14
1736007120000|2025-01-04 16:12:00|480.39|478.09|480.42|478.12|480.42|478.12|480.25|477.95|22
1736007130000|2025-01-04 16:12:10|480.43|478.13|480.46|478.16|480.46|478.16|480.39|478.09|19
1736007170000|2025-01-04 16:12:50|480.63|478.33|481|478.7|481|478.7|480.63|478.33|8
1736007180000|2025-01-04 16:13:00|481.02|478.72|480.9|478.6|481.02|478.72|480.88|478.58|22
1736007190000|2025-01-04 16:13:10|480.91|478.61|480.76|478.46|480.92|478.62|480.74|478.44|18
1736007200000|2025-01-04 16:13:20|480.77|478.47|480.57|478.27|480.83|478.53|480.57|478.27|23
1736007210000|2025-01-04 16:13:30|480.58|478.28|480.54|478.24|480.61|478.31|480.53|478.23|22
1736007220000|2025-01-04 16:13:40|480.53|478.23|480.56|478.26|480.56|478.26|480.53|478.23|22
1736007230000|2025-01-04 16:13:50|480.58|478.28|480.76|478.46|480.76|478.46|480.56|478.26|7
1736007240000|2025-01-04 16:14:00|480.77|478.47|480.93|478.63|480.99|478.69|480.77|478.47|14
1736007250000|2025-01-04 16:14:10|480.94|478.64|481|478.7|481.03|478.73|480.93|478.63|19
1736007260000|2025-01-04 16:14:20|480.97|478.67|480.9|478.6|481|478.7|480.89|478.59|13
1736007270000|2025-01-04 16:14:30|480.88|478.58|480.93|478.63|480.98|478.68|480.88|478.58|13
1736007280000|2025-01-04 16:14:40|480.92|478.62|481.06|478.76|481.06|478.76|480.92|478.62|14
1736007290000|2025-01-04 16:14:50|481.05|478.75|481.15|478.85|481.15|478.85|481.05|478.75|11
1736007300000|2025-01-04 16:15:00|481.11|478.81|481.04|478.74|481.28|478.98|481.04|478.74|20
1736007310000|2025-01-04 16:15:10|480.98|478.68|481.02|478.72|481.15|478.85|480.83|478.53|24
1736007320000|2025-01-04 16:15:20|481|478.7|480.99|478.69|481.03|478.73|480.91|478.61|17
1736007330000|2025-01-04 16:15:30|481.37|479.07|481.48|479.18|481.5|479.2|481.37|479.07|20
1736007340000|2025-01-04 16:15:40|481.47|479.17|481.54|479.24|481.65|479.35|481.43|479.13|18
1736007350000|2025-01-04 16:15:50|481.58|479.28|481.58|479.28|481.6|479.3|481.54|479.24|17
1736007360000|2025-01-04 16:16:00|481.56|479.26|481.58|479.28|481.62|479.32|481.56|479.26|13
1736007370000|2025-01-04 16:16:10|481.61|479.31|481.63|479.33|481.63|479.33|481.57|479.27|10
1736007380000|2025-01-04 16:16:20|481.66|479.36|481.67|479.37|481.67|479.37|481.66|479.36|2
1736007390000|2025-01-04 16:16:30|481.77|479.47|481.85|479.55|481.85|479.55|481.75|479.45|10
1736007400000|2025-01-04 16:16:40|481.84|479.54|481.83|479.53|481.87|479.57|481.74|479.44|17
1736007410000|2025-01-04 16:16:50|481.81|479.51|481.93|479.63|481.95|479.65|481.75|479.45|17
1736007420000|2025-01-04 16:17:00|482.05|479.75|482.17|479.87|482.18|479.88|482.05|479.75|22
1736007430000|2025-01-04 16:17:10|482.15|479.85|482.06|479.76|482.15|479.85|481.94|479.64|20
1736007440000|2025-01-04 16:17:20|482.04|479.74|482.11|479.81|482.13|479.83|482.04|479.74|20
1736007450000|2025-01-04 16:17:30|482.06|479.76|482.11|479.81|482.13|479.83|482.03|479.73|22
1736007460000|2025-01-04 16:17:40|482.08|479.78|482.44|480.14|482.46|480.16|482.08|479.78|22
1736007470000|2025-01-04 16:17:50|482.43|480.13|482.29|479.99|482.43|480.13|482.13|479.83|26
1736007480000|2025-01-04 16:18:00|482.28|479.98|482.2|479.9|482.29|479.99|482.19|479.89|11
1736007490000|2025-01-04 16:18:10|482.19|479.89|482.08|479.78|482.19|479.89|482.04|479.74|20
1736007500000|2025-01-04 16:18:20|482.05|479.75|482.32|480.02|482.35|480.05|481.95|479.65|16
1736007510000|2025-01-04 16:18:30|482.33|480.03|482.83|480.53|483.08|480.78|482.33|480.03|25
1736007520000|2025-01-04 16:18:40|482.84|480.54|482.59|480.29|483.03|480.73|482.59|480.29|24
1736007530000|2025-01-04 16:18:50|482.61|480.31|482.54|480.24|482.62|480.32|482.32|480.02|26
1736007540000|2025-01-04 16:19:00|482.51|480.21|482.2|479.9|482.51|480.21|482.2|479.9|22
1736007550000|2025-01-04 16:19:10|482.33|480.03|482.39|480.09|482.41|480.11|482.26|479.96|28
1736007560000|2025-01-04 16:19:20|482.35|480.05|482.31|480.01|482.36|480.06|482.19|479.89|28
1736007570000|2025-01-04 16:19:30|482.32|480.02|482.2|479.9|482.48|480.18|482.19|479.89|27
1736007580000|2025-01-04 16:19:40|482.23|479.93|482.2|479.9|482.32|480.02|482.2|479.9|20
1736007590000|2025-01-04 16:19:50|482.15|479.85|482.25|479.95|482.26|479.96|482.1|479.8|25
1736007600000|2025-01-04 16:20:00|482.29|479.99|482.16|479.86|482.29|479.99|482.15|479.85|19
1736007610000|2025-01-04 16:20:10|482.15|479.85|482.01|479.71|482.25|479.95|481.98|479.68|31
1736007620000|2025-01-04 16:20:20|482.02|479.72|481.83|479.53|482.08|479.78|481.83|479.53|23
1736007630000|2025-01-04 16:20:30|481.84|479.54|481.93|479.63|482.05|479.75|481.81|479.51|16
1736007640000|2025-01-04 16:20:40|481.88|479.58|481.78|479.48|481.9|479.6|481.74|479.44|21
1736007650000|2025-01-04 16:20:50|481.77|479.47|482.04|479.74|482.05|479.75|481.75|479.45|23
1736007660000|2025-01-04 16:21:00|482.01|479.71|481.69|479.39|482.04|479.74|481.68|479.38|18
1736007670000|2025-01-04 16:21:10|481.67|479.37|481.65|479.35|481.71|479.41|481.63|479.33|16
1736007680000|2025-01-04 16:21:20|481.66|479.36|481.81|479.51|481.92|479.62|481.66|479.36|20
1736007690000|2025-01-04 16:21:30|481.8|479.5|481.72|479.42|481.84|479.54|481.62|479.32|19
1736007700000|2025-01-04 16:21:40|481.71|479.41|481.87|479.57|481.87|479.57|481.58|479.28|20
1736007710000|2025-01-04 16:21:50|481.83|479.53|482.14|479.84|482.14|479.84|481.83|479.53|28
1736007720000|2025-01-04 16:22:00|482.15|479.85|482.02|479.72|482.18|479.88|481.99|479.69|25
1736007730000|2025-01-04 16:22:10|482.01|479.71|481.58|479.28|482.01|479.71|481.56|479.26|22
1736007740000|2025-01-04 16:22:20|481.62|479.32|481.94|479.64|481.94|479.64|481.58|479.28|21
1736007750000|2025-01-04 16:22:30|481.9|479.6|481.83|479.53|481.93|479.63|481.71|479.41|29
1736007760000|2025-01-04 16:22:40|481.81|479.51|481.92|479.62|481.92|479.62|481.55|479.25|27
1736007770000|2025-01-04 16:22:50|481.89|479.59|481.81|479.51|481.91|479.61|481.81|479.51|18
1736007780000|2025-01-04 16:23:00|481.8|479.5|481.96|479.66|481.96|479.66|481.8|479.5|23
1736007790000|2025-01-04 16:23:10|481.97|479.67|482.01|479.71|482.08|479.78|481.95|479.65|19
1736007800000|2025-01-04 16:23:20|481.98|479.68|481.81|479.51|482.01|479.71|481.77|479.47|17
1736007810000|2025-01-04 16:23:30|481.84|479.54|481.96|479.66|482.01|479.71|481.84|479.54|20
1736007820000|2025-01-04 16:23:40|481.91|479.61|482.76|480.46|482.97|480.67|481.91|479.61|23
1736007830000|2025-01-04 16:23:50|482.69|480.39|483.01|480.71|483.08|480.78|482.65|480.35|15
1736007840000|2025-01-04 16:24:00|482.92|480.62|482.87|480.57|482.92|480.62|482.82|480.52|17
1736007850000|2025-01-04 16:24:10|482.86|480.56|482.78|480.48|482.97|480.67|482.75|480.45|24
1736007860000|2025-01-04 16:24:20|482.77|480.47|482.84|480.54|482.97|480.67|482.77|480.47|20
1736007870000|2025-01-04 16:24:30|482.81|480.51|482.83|480.53|482.85|480.55|482.74|480.44|19
1736007880000|2025-01-04 16:24:40|482.86|480.56|482.83|480.53|482.86|480.56|482.76|480.46|17
1736007890000|2025-01-04 16:24:50|482.8|480.5|482.8|480.5|482.83|480.53|482.74|480.44|19
1736007900000|2025-01-04 16:25:00|482.81|480.51|483.1|480.8|483.1|480.8|482.77|480.47|15
1736007910000|2025-01-04 16:25:10|483.12|480.82|483.25|480.95|483.28|480.98|483.09|480.79|19
1736007920000|2025-01-04 16:25:20|483.28|480.98|483.16|480.86|483.37|481.07|483.15|480.85|20
1736007930000|2025-01-04 16:25:30|483.2|480.9|483.26|480.96|483.27|480.97|483.06|480.76|21
1736007940000|2025-01-04 16:25:40|483.27|480.97|483.21|480.91|483.27|480.97|483.18|480.88|13
1736007950000|2025-01-04 16:25:50|483.19|480.89|483.16|480.86|483.26|480.96|483.15|480.85|9
1736007960000|2025-01-04 16:26:00|483.15|480.85|483.19|480.89|483.22|480.92|483.14|480.84|9
1736007970000|2025-01-04 16:26:10|483.2|480.9|483.35|481.05|483.36|481.06|483.2|480.9|17
1736007980000|2025-01-04 16:26:20|483.4|481.1|483.41|481.11|483.44|481.14|483.38|481.08|17
1736007990000|2025-01-04 16:26:30|483.36|481.06|483.39|481.09|483.42|481.12|483.26|480.96|14
1736008000000|2025-01-04 16:26:40|483.32|481.02|483|480.7|483.33|481.03|482.99|480.69|19
1736008010000|2025-01-04 16:26:50|483.02|480.72|483|480.7|483.07|480.77|482.99|480.69|14
1736008020000|2025-01-04 16:27:00|482.98|480.68|483.2|480.9|483.22|480.92|482.98|480.68|18
1736008030000|2025-01-04 16:27:10|483.18|480.88|483.36|481.06|483.37|481.07|483.18|480.88|15
1736008040000|2025-01-04 16:27:20|483.31|481.01|483.16|480.86|483.36|481.06|483.15|480.85|18
1736008050000|2025-01-04 16:27:30|483.14|480.84|482.97|480.67|483.14|480.84|482.92|480.62|19
1736008060000|2025-01-04 16:27:40|482.96|480.66|482.95|480.65|483.01|480.71|482.88|480.58|19
1736008070000|2025-01-04 16:27:50|482.94|480.64|482.98|480.68|483.03|480.73|482.94|480.64|12
1736008080000|2025-01-04 16:28:00|482.99|480.69|482.83|480.53|482.99|480.69|482.83|480.53|13
1736008090000|2025-01-04 16:28:10|482.84|480.54|482.52|480.22|482.85|480.55|482.52|480.22|18
1736008100000|2025-01-04 16:28:20|482.53|480.23|482.63|480.33|482.63|480.33|482.48|480.18|16
1736008110000|2025-01-04 16:28:30|482.56|480.26|482.68|480.38|482.68|480.38|482.5|480.2|12
1736008120000|2025-01-04 16:28:40|482.74|480.44|482.65|480.35|482.79|480.49|482.65|480.35|17
1736008130000|2025-01-04 16:28:50|482.23|479.93|482.41|480.11|482.54|480.24|482.23|479.93|20
1736008140000|2025-01-04 16:29:00|482.35|480.05|482.4|480.1|482.4|480.1|482.29|479.99|25
1736008150000|2025-01-04 16:29:10|482.39|480.09|482.4|480.1|482.4|480.1|482.36|480.06|22
1736008160000|2025-01-04 16:29:20|482.39|480.09|482.39|480.09|482.41|480.11|482.29|479.99|19
1736008170000|2025-01-04 16:29:30|482.4|480.1|482.46|480.16|482.51|480.21|482.4|480.1|19
1736008180000|2025-01-04 16:29:40|482.45|480.15|482.27|479.97|482.45|480.15|482.27|479.97|18
1736008190000|2025-01-04 16:29:50|482.28|479.98|482.18|479.88|482.28|479.98|482.12|479.82|15
1736008200000|2025-01-04 16:30:00|482.17|479.87|482.12|479.82|482.43|480.13|482.1|479.8|29
1736008210000|2025-01-04 16:30:10|482.16|479.86|482.14|479.84|482.25|479.95|482.13|479.83|27
1736008220000|2025-01-04 16:30:20|482.12|479.82|482.1|479.8|482.12|479.82|481.99|479.69|25
1736008230000|2025-01-04 16:30:30|482.11|479.81|482.05|479.75|482.23|479.93|482.03|479.73|28
1736008240000|2025-01-04 16:30:40|482.01|479.71|482.32|480.02|482.32|480.02|482.01|479.71|30
1736008250000|2025-01-04 16:30:50|482.37|480.07|482.32|480.02|482.37|480.07|482.23|479.93|24
1736008260000|2025-01-04 16:31:00|482.3|480|482.17|479.87|482.34|480.04|482.11|479.81|28
1736008270000|2025-01-04 16:31:10|482.18|479.88|482.13|479.83|482.21|479.91|482.13|479.83|22
1736008280000|2025-01-04 16:31:20|482.15|479.85|482.04|479.74|482.15|479.85|482.04|479.74|13
1736008300000|2025-01-04 16:31:40|481.98|479.68|482.01|479.71|482.01|479.71|481.98|479.68|3
1736008320000|2025-01-04 16:32:00|482.12|479.82|482.16|479.86|482.21|479.91|482.12|479.82|7
1736008330000|2025-01-04 16:32:10|482.09|479.79|482|479.7|482.09|479.79|482|479.7|6
1736008350000|2025-01-04 16:32:30|482.04|479.74|482.21|479.91|482.26|479.96|482.04|479.74|20
1736008360000|2025-01-04 16:32:40|482.22|479.92|482.02|479.72|482.23|479.93|482|479.7|19
1736008380000|2025-01-04 16:33:00|482.14|479.84|482.17|479.87|482.17|479.87|482.14|479.84|4
1736008390000|2025-01-04 16:33:10|482.16|479.86|482.02|479.72|482.16|479.86|482|479.7|13
1736008400000|2025-01-04 16:33:20|481.97|479.67|481.98|479.68|481.98|479.68|481.97|479.67|2
1736008430000|2025-01-04 16:33:50|481.95|479.65|480.7|478.4|481.95|479.65|480.69|478.39|19
1736008440000|2025-01-04 16:34:00|480.69|478.39|480.69|478.39|480.77|478.47|480.68|478.38|24
1736008450000|2025-01-04 16:34:10|480.66|478.36|480.52|478.22|480.7|478.4|480.49|478.19|23
1736008460000|2025-01-04 16:34:20|480.56|478.26|480.57|478.27|480.57|478.27|480.26|477.96|25
1736008470000|2025-01-04 16:34:30|480.55|478.25|480.46|478.16|480.73|478.43|480.3|478|26
1736008480000|2025-01-04 16:34:40|480.48|478.18|480.27|477.97|480.49|478.19|480.27|477.97|15
1736008490000|2025-01-04 16:34:50|480.24|477.94|480.23|477.93|480.48|478.18|480.22|477.92|21
1736008500000|2025-01-04 16:35:00|480.24|477.94|480.48|478.18|480.51|478.21|480.24|477.94|23
1736008510000|2025-01-04 16:35:10|480.52|478.22|480.83|478.53|480.87|478.57|480.52|478.22|28
1736008520000|2025-01-04 16:35:20|480.75|478.45|480.83|478.53|481.01|478.71|480.73|478.43|29
1736008530000|2025-01-04 16:35:30|480.82|478.52|480.88|478.58|480.9|478.6|480.81|478.51|26
1736008540000|2025-01-04 16:35:40|480.87|478.57|481.02|478.72|481.02|478.72|480.83|478.53|22
1736008550000|2025-01-04 16:35:50|481.07|478.77|481.06|478.76|481.16|478.86|481.06|478.76|19
1736008560000|2025-01-04 16:36:00|481.07|478.77|481.2|478.9|481.2|478.9|481.07|478.77|16
1736008570000|2025-01-04 16:36:10|481.19|478.89|480.87|478.57|481.29|478.99|480.87|478.57|27
1736008580000|2025-01-04 16:36:20|480.83|478.53|481.12|478.82|481.12|478.82|480.79|478.49|22
1736008590000|2025-01-04 16:36:30|481.14|478.84|481.25|478.95|481.29|478.99|481.13|478.83|24
1736008600000|2025-01-04 16:36:40|481.24|478.94|480.95|478.65|481.25|478.95|480.87|478.57|21
1736008610000|2025-01-04 16:36:50|480.97|478.67|481.21|478.91|481.22|478.92|480.97|478.67|17
1736008620000|2025-01-04 16:37:00|481.2|478.9|481.01|478.71|481.2|478.9|480.84|478.54|26
1736008630000|2025-01-04 16:37:10|481|478.7|481.01|478.71|481.07|478.77|480.99|478.69|16
1736008640000|2025-01-04 16:37:20|481|478.7|481.11|478.81|481.11|478.81|480.93|478.63|17
1736008650000|2025-01-04 16:37:30|481.14|478.84|481.14|478.84|481.14|478.84|480.99|478.69|18
1736008660000|2025-01-04 16:37:40|481.16|478.86|481.19|478.89|481.35|479.05|481.16|478.86|14
1736008670000|2025-01-04 16:37:50|481.18|478.88|481.43|479.13|481.43|479.13|481.18|478.88|23
1736008680000|2025-01-04 16:38:00|481.45|479.15|481.43|479.13|481.54|479.24|481.33|479.03|21
1736008690000|2025-01-04 16:38:10|481.36|479.06|481.32|479.02|481.36|479.06|481.19|478.89|23
1736008700000|2025-01-04 16:38:20|481.33|479.03|481.35|479.05|481.35|479.05|481.2|478.9|22
1736008710000|2025-01-04 16:38:30|481.34|479.04|481.34|479.04|481.35|479.05|481.3|479|17
1736008720000|2025-01-04 16:38:40|481.33|479.03|481.33|479.03|481.53|479.23|481.33|479.03|14
1736008730000|2025-01-04 16:38:50|481.35|479.05|481.26|478.96|481.35|479.05|481.17|478.87|19
1736008740000|2025-01-04 16:39:00|481.28|478.98|481.2|478.9|481.34|479.04|481.17|478.87|25
1736008750000|2025-01-04 16:39:10|481.21|478.91|481.17|478.87|481.25|478.95|481.12|478.82|18
1736008760000|2025-01-04 16:39:20|481.16|478.86|480.94|478.64|481.17|478.87|480.88|478.58|20
1736008770000|2025-01-04 16:39:30|480.93|478.63|480.68|478.38|480.93|478.63|480.64|478.34|22
1736008780000|2025-01-04 16:39:40|480.69|478.39|480.26|477.96|480.69|478.39|480.22|477.92|26
1736008790000|2025-01-04 16:39:50|480.24|477.94|480.38|478.08|480.48|478.18|480.23|477.93|19
1736008800000|2025-01-04 16:40:00|480.37|478.07|479.76|477.46|480.37|478.07|479.73|477.43|13
1736008810000|2025-01-04 16:40:10|479.75|477.45|479.77|477.47|479.79|477.49|479.73|477.43|17
1736008820000|2025-01-04 16:40:20|479.76|477.46|479.47|477.17|479.82|477.52|479.47|477.17|17
1736008830000|2025-01-04 16:40:30|479.46|477.16|479.36|477.06|479.56|477.26|479.34|477.04|28
1736008840000|2025-01-04 16:40:40|479.34|477.04|479.4|477.1|479.48|477.18|479.33|477.03|13
1736008850000|2025-01-04 16:40:50|479.42|477.12|479.59|477.29|479.6|477.3|479.42|477.12|20
1736008860000|2025-01-04 16:41:00|479.58|477.28|479.43|477.13|479.59|477.29|479.43|477.13|21
1736008870000|2025-01-04 16:41:10|479.42|477.12|479.29|476.99|479.42|477.12|479.25|476.95|17
1736008880000|2025-01-04 16:41:20|479.3|477|479.13|476.83|479.35|477.05|479.13|476.83|23
1736008890000|2025-01-04 16:41:30|479.14|476.84|479.03|476.73|479.16|476.86|479.03|476.73|18
1736008900000|2025-01-04 16:41:40|479.02|476.72|478.78|476.48|479.1|476.8|478.78|476.48|24
1736008910000|2025-01-04 16:41:50|478.75|476.45|478.89|476.59|478.89|476.59|478.74|476.44|25
1736008920000|2025-01-04 16:42:00|478.88|476.58|479|476.7|479.03|476.73|478.87|476.57|17
1736008930000|2025-01-04 16:42:10|478.99|476.69|478.84|476.54|479.07|476.77|478.83|476.53|19
1736008940000|2025-01-04 16:42:20|478.83|476.53|478.75|476.45|478.84|476.54|478.72|476.42|20
1736008950000|2025-01-04 16:42:30|478.76|476.46|478.81|476.51|478.81|476.51|478.67|476.37|12
1736008960000|2025-01-04 16:42:40|478.8|476.5|478.71|476.41|478.8|476.5|478.69|476.39|16
1736008970000|2025-01-04 16:42:50|478.7|476.4|478.54|476.24|478.7|476.4|478.54|476.24|16
1736008980000|2025-01-04 16:43:00|478.55|476.25|478.4|476.1|478.59|476.29|478.37|476.07|23
1736008990000|2025-01-04 16:43:10|478.39|476.09|478.46|476.16|478.46|476.16|478.39|476.09|13
1736009000000|2025-01-04 16:43:20|478.45|476.15|477.88|475.58|478.45|476.15|477.86|475.56|26
1736009010000|2025-01-04 16:43:30|477.87|475.57|477.67|475.37|477.91|475.61|477.67|475.37|27
1736009020000|2025-01-04 16:43:40|477.68|475.38|477.81|475.51|477.81|475.51|477.68|475.38|13
1736009030000|2025-01-04 16:43:50|477.82|475.52|477.96|475.66|477.98|475.68|477.82|475.52|29
1736009040000|2025-01-04 16:44:00|477.98|475.68|477.46|475.16|477.98|475.68|477.46|475.16|18
1736009050000|2025-01-04 16:44:10|477.47|475.17|477.64|475.34|477.74|475.44|477.47|475.17|20
1736009060000|2025-01-04 16:44:20|477.62|475.32|477.86|475.56|477.86|475.56|477.59|475.29|23
1736009070000|2025-01-04 16:44:30|477.88|475.58|478.07|475.77|478.07|475.77|477.88|475.58|24
1736009080000|2025-01-04 16:44:40|478.09|475.79|478.27|475.97|478.27|475.97|478.05|475.75|22
1736009090000|2025-01-04 16:44:50|478.28|475.98|478.46|476.16|478.47|476.17|478.28|475.98|20
1736009100000|2025-01-04 16:45:00|478.51|476.21|478.74|476.44|478.74|476.44|478.44|476.14|21
1736009110000|2025-01-04 16:45:10|478.8|476.5|478.85|476.55|478.97|476.67|478.8|476.5|26
1736009120000|2025-01-04 16:45:20|478.86|476.56|479.23|476.93|479.46|477.16|478.85|476.55|25
1736009130000|2025-01-04 16:45:30|479.14|476.84|478.7|476.4|479.14|476.84|478.69|476.39|25
1736009140000|2025-01-04 16:45:40|478.71|476.41|479.04|476.74|479.04|476.74|478.69|476.39|26
1736009150000|2025-01-04 16:45:50|479.06|476.76|479.03|476.73|479.18|476.88|479.02|476.72|21
1736009160000|2025-01-04 16:46:00|479.05|476.75|478.64|476.34|479.05|476.75|478.63|476.33|21
1736009170000|2025-01-04 16:46:10|478.65|476.35|478.68|476.38|478.73|476.43|478.61|476.31|24
1736009180000|2025-01-04 16:46:20|478.67|476.37|478.61|476.31|478.76|476.46|478.55|476.25|18
1736009190000|2025-01-04 16:46:30|478.59|476.29|478.57|476.27|478.59|476.29|478.41|476.11|21
1736009200000|2025-01-04 16:46:40|478.56|476.26|478.72|476.42|478.82|476.52|478.56|476.26|23
1736009210000|2025-01-04 16:46:50|478.73|476.43|478.59|476.29|478.76|476.46|478.58|476.28|19
1736009220000|2025-01-04 16:47:00|478.58|476.28|478.42|476.12|478.58|476.28|478.4|476.1|25
1736009230000|2025-01-04 16:47:10|478.43|476.13|478.32|476.02|478.43|476.13|478.29|475.99|20
1736009240000|2025-01-04 16:47:20|478.35|476.05|478.25|475.95|478.35|476.05|478.15|475.85|18
1736009250000|2025-01-04 16:47:30|478.27|475.97|478.19|475.89|478.27|475.97|478.17|475.87|10
1736009260000|2025-01-04 16:47:40|478.16|475.86|478.18|475.88|478.23|475.93|478.15|475.85|23
1736009270000|2025-01-04 16:47:50|478.19|475.89|478.37|476.07|478.37|476.07|478.13|475.83|19
1736009280000|2025-01-04 16:48:00|478.35|476.05|478.4|476.1|478.4|476.1|478.32|476.02|16
1736009290000|2025-01-04 16:48:10|478.41|476.11|478.33|476.03|478.49|476.19|478.33|476.03|22
1736009300000|2025-01-04 16:48:20|478.27|475.97|478.45|476.15|478.45|476.15|478.27|475.97|4
1736009310000|2025-01-04 16:48:30|478.46|476.16|478.71|476.41|478.73|476.43|478.46|476.16|22
1736009320000|2025-01-04 16:48:40|478.72|476.42|478.99|476.69|478.99|476.69|478.72|476.42|16
1736009330000|2025-01-04 16:48:50|478.98|476.68|479.04|476.74|479.15|476.85|478.97|476.67|18
1736009340000|2025-01-04 16:49:00|479.02|476.72|479.18|476.88|479.18|476.88|479|476.7|15
1736009350000|2025-01-04 16:49:10|479.17|476.87|479.16|476.86|479.18|476.88|479.15|476.85|10
1736009360000|2025-01-04 16:49:20|479.06|476.76|478.96|476.66|479.06|476.76|478.96|476.66|11
1736009370000|2025-01-04 16:49:30|478.94|476.64|478.97|476.67|478.99|476.69|478.88|476.58|12
1736009380000|2025-01-04 16:49:40|478.96|476.66|478.96|476.66|479.01|476.71|478.91|476.61|16
1736009390000|2025-01-04 16:49:50|478.97|476.67|479.05|476.75|479.06|476.76|478.97|476.67|20
1736009400000|2025-01-04 16:50:00|479.06|476.76|479.06|476.76|479.26|476.96|478.93|476.63|19
1736009410000|2025-01-04 16:50:10|479.15|476.85|479.06|476.76|479.3|477|479.06|476.76|20
1736009420000|2025-01-04 16:50:20|479.05|476.75|479.18|476.88|479.18|476.88|478.95|476.65|27
1736009430000|2025-01-04 16:50:30|479.17|476.87|479.56|477.26|479.57|477.27|479.17|476.87|25
1736009440000|2025-01-04 16:50:40|479.57|477.27|479.58|477.28|479.61|477.31|479.56|477.26|17
1736009450000|2025-01-04 16:50:50|479.59|477.29|479.73|477.43|479.79|477.49|479.58|477.28|25
1736009460000|2025-01-04 16:51:00|479.74|477.44|479.71|477.41|479.86|477.56|479.68|477.38|31
1736009470000|2025-01-04 16:51:10|479.72|477.42|479.75|477.45|479.77|477.47|479.66|477.36|23
1736009480000|2025-01-04 16:51:20|479.69|477.39|479.69|477.39|479.78|477.48|479.65|477.35|26
1736009490000|2025-01-04 16:51:30|479.68|477.38|479.34|477.04|479.68|477.38|479.32|477.02|26
1736009500000|2025-01-04 16:51:40|479.35|477.05|479.48|477.18|479.48|477.18|479.25|476.95|21
1736009510000|2025-01-04 16:51:50|479.47|477.17|479.37|477.07|479.47|477.17|479.36|477.06|22
1736009520000|2025-01-04 16:52:00|479.36|477.06|479.22|476.92|479.36|477.06|479.16|476.86|14
1736009530000|2025-01-04 16:52:10|479.24|476.94|479.24|476.94|479.39|477.09|479.21|476.91|22
1736009540000|2025-01-04 16:52:20|479.18|476.88|479.38|477.08|479.4|477.1|479.17|476.87|19
1736009550000|2025-01-04 16:52:30|479.39|477.09|479.43|477.13|479.48|477.18|479.35|477.05|21
1736009560000|2025-01-04 16:52:40|479.41|477.11|479.38|477.08|479.41|477.11|479.36|477.06|16
1736009570000|2025-01-04 16:52:50|479.47|477.17|479.57|477.27|479.57|477.27|479.47|477.17|10
1736009580000|2025-01-04 16:53:00|479.56|477.26|479.45|477.15|479.65|477.35|479.4|477.1|22
1736009590000|2025-01-04 16:53:10|479.46|477.16|479.42|477.12|479.47|477.17|479.36|477.06|17
1736009600000|2025-01-04 16:53:20|479.44|477.14|479.19|476.89|479.45|477.15|479.16|476.86|17
1736009610000|2025-01-04 16:53:30|479.21|476.91|479.35|477.05|479.37|477.07|479.2|476.9|22
1736009620000|2025-01-04 16:53:40|479.31|477.01|479.31|477.01|479.34|477.04|479.24|476.94|23
1736009630000|2025-01-04 16:53:50|479.32|477.02|479.46|477.16|479.48|477.18|479.32|477.02|19
1736009640000|2025-01-04 16:54:00|479.48|477.18|479.51|477.21|479.51|477.21|479.44|477.14|15
1736009650000|2025-01-04 16:54:10|479.5|477.2|479.59|477.29|479.62|477.32|479.49|477.19|16
1736009660000|2025-01-04 16:54:20|479.58|477.28|479.57|477.27|479.61|477.31|479.53|477.23|18
1736009670000|2025-01-04 16:54:30|479.56|477.26|479.6|477.3|479.61|477.31|479.56|477.26|20
1736009680000|2025-01-04 16:54:40|479.59|477.29|479.5|477.2|479.6|477.3|479.5|477.2|13
1736009690000|2025-01-04 16:54:50|479.52|477.22|479.32|477.02|479.52|477.22|479.31|477.01|17
1736009700000|2025-01-04 16:55:00|479.34|477.04|479.33|477.03|479.34|477.04|479.3|477|9
1736009710000|2025-01-04 16:55:10|479.35|477.05|478.52|476.22|479.35|477.05|478.5|476.2|20
1736009720000|2025-01-04 16:55:20|478.53|476.23|478.76|476.46|478.78|476.48|478.53|476.23|20
1736009730000|2025-01-04 16:55:30|478.75|476.45|478.4|476.1|478.75|476.45|478.39|476.09|23
1736009740000|2025-01-04 16:55:40|478.41|476.11|478.26|475.96|478.42|476.12|478.23|475.93|20
1736009750000|2025-01-04 16:55:50|478.27|475.97|478.48|476.18|478.48|476.18|478.24|475.94|18
1736009760000|2025-01-04 16:56:00|478.47|476.17|478.44|476.14|478.47|476.17|478.34|476.04|20
1736009770000|2025-01-04 16:56:10|478.41|476.11|478.42|476.12|478.44|476.14|478.39|476.09|19
1736009780000|2025-01-04 16:56:20|478.44|476.14|478.42|476.12|478.46|476.16|478.41|476.11|20
1736009790000|2025-01-04 16:56:30|478.43|476.13|478.13|475.83|478.43|476.13|478.13|475.83|19
1736009800000|2025-01-04 16:56:40|478.11|475.81|478.07|475.77|478.13|475.83|478.02|475.72|19
1736009810000|2025-01-04 16:56:50|478.06|475.76|478.04|475.74|478.08|475.78|478.04|475.74|16
1736009820000|2025-01-04 16:57:00|478.05|475.75|478.09|475.79|478.1|475.8|478.04|475.74|15
1736009830000|2025-01-04 16:57:10|478.11|475.81|478.08|475.78|478.14|475.84|478.08|475.78|15
1736009840000|2025-01-04 16:57:20|478.07|475.77|478.06|475.76|478.08|475.78|478.03|475.73|14
1736009850000|2025-01-04 16:57:30|478.05|475.75|478.06|475.76|478.06|475.76|478.04|475.74|16
1736009860000|2025-01-04 16:57:40|478.03|475.73|477.69|475.39|478.06|475.76|477.68|475.38|15
1736009870000|2025-01-04 16:57:50|477.7|475.4|477.74|475.44|477.77|475.47|477.7|475.4|18
1736009880000|2025-01-04 16:58:00|477.73|475.43|477.75|475.45|477.77|475.47|477.73|475.43|17
1736009890000|2025-01-04 16:58:10|477.76|475.46|477.77|475.47|477.79|475.49|477.75|475.45|14
1736009900000|2025-01-04 16:58:20|477.78|475.48|477.91|475.61|477.91|475.61|477.74|475.44|22
1736009910000|2025-01-04 16:58:30|477.9|475.6|477.92|475.62|477.96|475.66|477.85|475.55|17
1736009920000|2025-01-04 16:58:40|477.93|475.63|477.83|475.53|477.94|475.64|477.78|475.48|22
1736009930000|2025-01-04 16:58:50|477.85|475.55|477.77|475.47|477.88|475.58|477.73|475.43|15
1736009940000|2025-01-04 16:59:00|477.78|475.48|477.7|475.4|477.79|475.49|477.69|475.39|10
1736009950000|2025-01-04 16:59:10|477.71|475.41|477.72|475.42|477.75|475.45|477.71|475.41|15
1736009960000|2025-01-04 16:59:20|477.74|475.44|477.72|475.42|477.74|475.44|477.68|475.38|18
1736009970000|2025-01-04 16:59:30|477.75|475.45|477.87|475.57|477.87|475.57|477.75|475.45|7
1736009980000|2025-01-04 16:59:40|477.89|475.59|477.87|475.57|477.89|475.59|477.87|475.57|13
1736009990000|2025-01-04 16:59:50|477.88|475.58|477.85|475.55|477.89|475.59|477.84|475.54|9
1736010000000|2025-01-04 17:00:00|477.86|475.56|477.87|475.57|478.04|475.74|477.77|475.47|24
1736010010000|2025-01-04 17:00:10|477.88|475.58|478.13|475.83|478.14|475.84|477.87|475.57|13
1736010020000|2025-01-04 17:00:20|478.16|475.86|478.22|475.92|478.24|475.94|478.12|475.82|22
1736010030000|2025-01-04 17:00:30|478.23|475.93|478.31|476.01|478.31|476.01|478.23|475.93|14
1736010040000|2025-01-04 17:00:40|478.3|476|478.24|475.94|478.31|476.01|478.24|475.94|9
1736010050000|2025-01-04 17:00:50|478.21|475.91|478.26|475.96|478.29|475.99|478.21|475.91|16
1736010060000|2025-01-04 17:01:00|478.22|475.92|478.1|475.8|478.29|475.99|477.9|475.6|31
1736010070000|2025-01-04 17:01:10|478.11|475.81|477.54|475.24|478.11|475.81|477.54|475.24|20
1736010080000|2025-01-04 17:01:20|477.52|475.22|477.67|475.37|477.68|475.38|477.52|475.22|23
1736010090000|2025-01-04 17:01:30|477.7|475.4|477.77|475.47|477.89|475.59|477.7|475.4|17
1736010100000|2025-01-04 17:01:40|477.78|475.48|477.69|475.39|477.8|475.5|477.58|475.28|23
1736010110000|2025-01-04 17:01:50|477.67|475.37|477.69|475.39|477.72|475.42|477.67|475.37|20
1736010120000|2025-01-04 17:02:00|477.71|475.41|477.86|475.56|477.95|475.65|477.71|475.41|19
1736010130000|2025-01-04 17:02:10|477.88|475.58|477.87|475.57|477.9|475.6|477.86|475.56|23
1736010140000|2025-01-04 17:02:20|477.88|475.58|477.9|475.6|477.91|475.61|477.84|475.54|8
1736010150000|2025-01-04 17:02:30|477.94|475.64|478.08|475.78|478.08|475.78|477.87|475.57|16
1736010160000|2025-01-04 17:02:40|478.07|475.77|477.95|475.65|478.16|475.86|477.95|475.65|28
1736010170000|2025-01-04 17:02:50|477.96|475.66|478.01|475.71|478.01|475.71|477.95|475.65|17
1736010180000|2025-01-04 17:03:00|478.05|475.75|478.51|476.21|478.51|476.21|478.05|475.75|12
1736010190000|2025-01-04 17:03:10|478.53|476.23|478.22|475.92|478.53|476.23|478.2|475.9|26
1736010200000|2025-01-04 17:03:20|478.23|475.93|478.14|475.84|478.23|475.93|478.08|475.78|25
1736010210000|2025-01-04 17:03:30|478.13|475.83|478.07|475.77|478.21|475.91|478.01|475.71|20
1736010220000|2025-01-04 17:03:40|478.1|475.8|478.16|475.86|478.17|475.87|478.1|475.8|18
1736010230000|2025-01-04 17:03:50|478.18|475.88|478.27|475.97|478.27|475.97|478.16|475.86|15
1736010240000|2025-01-04 17:04:00|478.35|476.05|478.69|476.39|478.69|476.39|478.35|476.05|7
1736010250000|2025-01-04 17:04:10|478.68|476.38|478.84|476.54|478.85|476.55|478.68|476.38|15
1736010260000|2025-01-04 17:04:20|478.82|476.52|479|476.7|479|476.7|478.82|476.52|11
1736010270000|2025-01-04 17:04:30|478.99|476.69|478.8|476.5|478.99|476.69|478.75|476.45|18
1736010280000|2025-01-04 17:04:40|478.79|476.49|479.24|476.94|479.24|476.94|478.66|476.36|23
1736010290000|2025-01-04 17:04:50|479.42|477.12|479.49|477.19|479.5|477.2|479.42|477.12|11
1736010300000|2025-01-04 17:05:00|479.48|477.18|478.99|476.69|479.48|477.18|478.87|476.57|29
1736010310000|2025-01-04 17:05:10|478.96|476.66|479.12|476.82|479.13|476.83|478.95|476.65|22
1736010320000|2025-01-04 17:05:20|479.13|476.83|479.13|476.83|479.13|476.83|479.1|476.8|12
1736010330000|2025-01-04 17:05:30|479.1|476.8|479.07|476.77|479.12|476.82|479|476.7|17
1736010340000|2025-01-04 17:05:40|479.09|476.79|479.32|477.02|479.32|477.02|479.09|476.79|22
1736010350000|2025-01-04 17:05:50|479.33|477.03|479.49|477.19|479.49|477.19|479.33|477.03|10
1736010360000|2025-01-04 17:06:00|479.47|477.17|479.73|477.43|479.78|477.48|479.47|477.17|21
1736010370000|2025-01-04 17:06:10|479.76|477.46|479.62|477.32|479.76|477.46|479.53|477.23|14
1736010380000|2025-01-04 17:06:20|479.61|477.31|479.78|477.48|479.79|477.49|479.53|477.23|23
1736010390000|2025-01-04 17:06:30|479.71|477.41|479.65|477.35|479.78|477.48|479.55|477.25|23
1736010400000|2025-01-04 17:06:40|479.67|477.37|479.61|477.31|479.7|477.4|479.61|477.31|15
1736010410000|2025-01-04 17:06:50|479.6|477.3|479.53|477.23|479.62|477.32|479.51|477.21|17
1736010420000|2025-01-04 17:07:00|479.44|477.14|479.16|476.86|479.44|477.14|479.06|476.76|30
1736010430000|2025-01-04 17:07:10|479.15|476.85|479.13|476.83|479.26|476.96|479.12|476.82|23
1736010440000|2025-01-04 17:07:20|479.22|476.92|479.34|477.04|479.35|477.05|479.22|476.92|18
1736010450000|2025-01-04 17:07:30|479.33|477.03|479.62|477.32|479.64|477.34|479.33|477.03|20
1736010460000|2025-01-04 17:07:40|479.63|477.33|479.72|477.42|479.75|477.45|479.58|477.28|19
1736010470000|2025-01-04 17:07:50|479.64|477.34|479.57|477.27|479.64|477.34|479.52|477.22|13
1736010480000|2025-01-04 17:08:00|479.56|477.26|479.52|477.22|479.59|477.29|479.42|477.12|24
1736010490000|2025-01-04 17:08:10|479.49|477.19|479.51|477.21|479.61|477.31|479.48|477.18|25
1736010500000|2025-01-04 17:08:20|479.52|477.22|479.6|477.3|479.62|477.32|479.51|477.21|25
1736010510000|2025-01-04 17:08:30|479.61|477.31|479.58|477.28|479.61|477.31|479.52|477.22|15
1736010520000|2025-01-04 17:08:40|479.57|477.27|479.42|477.12|479.58|477.28|479.34|477.04|25
1736010530000|2025-01-04 17:08:50|479.41|477.11|479.41|477.11|479.48|477.18|479.37|477.07|18
1736010540000|2025-01-04 17:09:00|479.44|477.14|479.7|477.4|479.7|477.4|479.44|477.14|25
1736010550000|2025-01-04 17:09:10|479.71|477.41|479.55|477.25|479.71|477.41|479.55|477.25|20
1736010560000|2025-01-04 17:09:20|479.56|477.26|479.67|477.37|479.72|477.42|479.55|477.25|22
1736010570000|2025-01-04 17:09:30|479.68|477.38|479.45|477.15|479.69|477.39|479.44|477.14|18
1736010580000|2025-01-04 17:09:40|479.46|477.16|479.43|477.13|479.65|477.35|479.43|477.13|22
1736010590000|2025-01-04 17:09:50|479.44|477.14|479.43|477.13|479.57|477.27|479.43|477.13|22
1736010600000|2025-01-04 17:10:00|479.39|477.09|479.19|476.89|479.39|477.09|479.17|476.87|25
1736010610000|2025-01-04 17:10:10|479.2|476.9|478.8|476.5|479.2|476.9|478.8|476.5|23
1736010620000|2025-01-04 17:10:20|478.77|476.47|479.28|476.98|479.29|476.99|478.77|476.47|27
1736010630000|2025-01-04 17:10:30|479.27|476.97|479.3|477|479.3|477|479.16|476.86|20
1736010640000|2025-01-04 17:10:40|479.29|476.99|479.38|477.08|479.42|477.12|479.29|476.99|14
1736010650000|2025-01-04 17:10:50|479.37|477.07|479.42|477.12|479.42|477.12|479.36|477.06|9
1736010660000|2025-01-04 17:11:00|479.45|477.15|479.52|477.22|479.53|477.23|479.45|477.15|22
1736010670000|2025-01-04 17:11:10|479.51|477.21|479.19|476.89|479.52|477.22|479.19|476.89|22
1736010680000|2025-01-04 17:11:20|479.22|476.92|479.06|476.76|479.28|476.98|479.06|476.76|20
1736010690000|2025-01-04 17:11:30|478.98|476.68|478.91|476.61|479.02|476.72|478.88|476.58|14
1736010700000|2025-01-04 17:11:40|478.93|476.63|478.89|476.59|478.97|476.67|478.88|476.58|17
1736010710000|2025-01-04 17:11:50|478.9|476.6|478.97|476.67|479.03|476.73|478.89|476.59|19
1736010720000|2025-01-04 17:12:00|478.98|476.68|478.81|476.51|478.98|476.68|478.81|476.51|23
1736010730000|2025-01-04 17:12:10|478.83|476.53|479|476.7|479|476.7|478.81|476.51|20
1736010740000|2025-01-04 17:12:20|478.99|476.69|478.97|476.67|479.1|476.8|478.97|476.67|19
1736010750000|2025-01-04 17:12:30|478.98|476.68|479.01|476.71|479.04|476.74|478.96|476.66|14
1736010760000|2025-01-04 17:12:40|479.03|476.73|479.24|476.94|479.24|476.94|479.03|476.73|15
1736010770000|2025-01-04 17:12:50|479.26|476.96|479.38|477.08|479.4|477.1|479.26|476.96|18
1736010780000|2025-01-04 17:13:00|479.39|477.09|479.63|477.33|479.72|477.42|479.38|477.08|19
1736010790000|2025-01-04 17:13:10|479.62|477.32|479.53|477.23|479.64|477.34|479.46|477.16|15
1736010800000|2025-01-04 17:13:20|479.47|477.17|479.39|477.09|479.52|477.22|479.35|477.05|14
1736010810000|2025-01-04 17:13:30|479.38|477.08|479.42|477.12|479.45|477.15|479.37|477.07|16
1736010820000|2025-01-04 17:13:40|479.44|477.14|479.43|477.13|479.49|477.19|479.41|477.11|14
1736010830000|2025-01-04 17:13:50|479.41|477.11|479.42|477.12|479.42|477.12|479.28|476.98|16
1736010840000|2025-01-04 17:14:00|479.4|477.1|479.36|477.06|479.5|477.2|479.35|477.05|15
1736010850000|2025-01-04 17:14:10|479.44|477.14|479.58|477.28|479.58|477.28|479.38|477.08|20
1736010860000|2025-01-04 17:14:20|479.61|477.31|479.75|477.45|479.77|477.47|479.61|477.31|21
1736010870000|2025-01-04 17:14:30|479.76|477.46|479.76|477.46|479.78|477.48|479.68|477.38|17
1736010880000|2025-01-04 17:14:40|479.75|477.45|479.78|477.48|479.79|477.49|479.75|477.45|15
1736010890000|2025-01-04 17:14:50|479.76|477.46|479.78|477.48|479.78|477.48|479.75|477.45|7
1736010900000|2025-01-04 17:15:00|479.77|477.47|479.94|477.64|479.95|477.65|479.66|477.36|24
1736010910000|2025-01-04 17:15:10|479.93|477.63|479.86|477.56|480.01|477.71|479.86|477.56|16
1736010920000|2025-01-04 17:15:20|479.85|477.55|479.81|477.51|479.86|477.56|479.76|477.46|19
1736010930000|2025-01-04 17:15:30|479.82|477.52|479.59|477.29|479.82|477.52|479.59|477.29|19
1736010940000|2025-01-04 17:15:40|479.56|477.26|479.5|477.2|479.56|477.26|479.48|477.18|20
1736010950000|2025-01-04 17:15:50|479.51|477.21|479.43|477.13|479.52|477.22|479.37|477.07|18
1736010960000|2025-01-04 17:16:00|479.44|477.14|479.41|477.11|479.44|477.14|479.25|476.95|20
1736010970000|2025-01-04 17:16:10|479.39|477.09|479.33|477.03|479.4|477.1|479.33|477.03|19
1736010980000|2025-01-04 17:16:20|479.34|477.04|479.72|477.42|479.72|477.42|479.32|477.02|18
1736010990000|2025-01-04 17:16:30|479.73|477.43|479.56|477.26|479.73|477.43|479.53|477.23|24
1736011000000|2025-01-04 17:16:40|479.55|477.25|479.62|477.32|479.62|477.32|479.55|477.25|23
1736011010000|2025-01-04 17:16:50|479.58|477.28|479.55|477.25|479.61|477.31|479.5|477.2|20
1736011020000|2025-01-04 17:17:00|479.39|477.09|479.46|477.16|479.48|477.18|479.3|477|23
1736011030000|2025-01-04 17:17:10|479.47|477.17|479.4|477.1|479.47|477.17|479.3|477|26
1736011040000|2025-01-04 17:17:20|479.41|477.11|479.48|477.18|479.48|477.18|479.4|477.1|17
1736011050000|2025-01-04 17:17:30|479.47|477.17|479.46|477.16|479.48|477.18|479.42|477.12|19
1736011060000|2025-01-04 17:17:40|479.41|477.11|479.49|477.19|479.68|477.38|479.4|477.1|25
1736011070000|2025-01-04 17:17:50|479.51|477.21|479.49|477.19|479.51|477.21|479.49|477.19|9
1736011080000|2025-01-04 17:18:00|479.5|477.2|479.59|477.29|479.6|477.3|479.49|477.19|17
1736011090000|2025-01-04 17:18:10|479.6|477.3|479.19|476.89|479.6|477.3|479.16|476.86|24
1736011100000|2025-01-04 17:18:20|479.2|476.9|479.26|476.96|479.27|476.97|479.19|476.89|7
1736011110000|2025-01-04 17:18:30|479.28|476.98|479.27|476.97|479.3|477|479.2|476.9|18
1736011120000|2025-01-04 17:18:40|479.28|476.98|479.4|477.1|479.41|477.11|479.27|476.97|20
1736011130000|2025-01-04 17:18:50|479.43|477.13|479.42|477.12|479.5|477.2|479.35|477.05|20
1736011140000|2025-01-04 17:19:00|479.45|477.15|479.71|477.41|479.73|477.43|479.45|477.15|25
1736011150000|2025-01-04 17:19:10|479.7|477.4|479.75|477.45|479.77|477.47|479.7|477.4|22
1736011160000|2025-01-04 17:19:20|479.74|477.44|479.67|477.37|479.74|477.44|479.67|477.37|13
1736011170000|2025-01-04 17:19:30|479.68|477.38|479.92|477.62|479.92|477.62|479.67|477.37|20
1736011180000|2025-01-04 17:19:40|479.91|477.61|479.86|477.56|479.95|477.65|479.85|477.55|14
1736011190000|2025-01-04 17:19:50|479.87|477.57|479.84|477.54|479.88|477.58|479.79|477.49|22
1736011200000|2025-01-04 17:20:00|479.85|477.55|479.79|477.49|479.85|477.55|479.79|477.49|6
1736011210000|2025-01-04 17:20:10|479.8|477.5|479.68|477.38|479.82|477.52|479.65|477.35|19
1736011220000|2025-01-04 17:20:20|479.69|477.39|479.4|477.1|479.69|477.39|479.4|477.1|16
1736011230000|2025-01-04 17:20:30|479.44|477.14|479.63|477.33|479.64|477.34|479.41|477.11|28
1736011240000|2025-01-04 17:20:40|479.62|477.32|479.73|477.43|479.75|477.45|479.62|477.32|21
1736011250000|2025-01-04 17:20:50|479.74|477.44|479.74|477.44|479.75|477.45|479.73|477.43|15
1736011260000|2025-01-04 17:21:00|479.73|477.43|479.48|477.18|479.73|477.43|479.48|477.18|23
1736011270000|2025-01-04 17:21:10|479.52|477.22|479.43|477.13|479.58|477.28|479.43|477.13|17
1736011280000|2025-01-04 17:21:20|479.44|477.14|479.41|477.11|479.49|477.19|479.41|477.11|20
1736011290000|2025-01-04 17:21:30|479.42|477.12|479.28|476.98|479.42|477.12|479.27|476.97|14
1736011300000|2025-01-04 17:21:40|479.29|476.99|478.96|476.66|479.39|477.09|478.88|476.58|26
1736011310000|2025-01-04 17:21:50|478.97|476.67|478.92|476.62|478.97|476.67|478.92|476.62|5
1736011320000|2025-01-04 17:22:00|478.91|476.61|478.7|476.4|478.92|476.62|478.68|476.38|21
1736011330000|2025-01-04 17:22:10|478.74|476.44|478.83|476.53|478.83|476.53|478.74|476.44|4
1736011340000|2025-01-04 17:22:20|478.82|476.52|478.8|476.5|478.83|476.53|478.78|476.48|17
1736011350000|2025-01-04 17:22:30|478.81|476.51|478.83|476.53|478.83|476.53|478.79|476.49|12
1736011360000|2025-01-04 17:22:40|478.82|476.52|478.8|476.5|478.83|476.53|478.79|476.49|16
1736011370000|2025-01-04 17:22:50|478.79|476.49|478.81|476.51|478.81|476.51|478.79|476.49|18
1736011380000|2025-01-04 17:23:00|478.8|476.5|478.79|476.49|478.81|476.51|478.78|476.48|7
1736011390000|2025-01-04 17:23:10|478.75|476.45|478.8|476.5|478.8|476.5|478.75|476.45|5
1736011400000|2025-01-04 17:23:20|478.82|476.52|478.93|476.63|478.93|476.63|478.82|476.52|5
1736011410000|2025-01-04 17:23:30|478.95|476.65|478.9|476.6|478.95|476.65|478.88|476.58|11
1736011420000|2025-01-04 17:23:40|478.92|476.62|478.97|476.67|478.97|476.67|478.92|476.62|5
1736011430000|2025-01-04 17:23:50|478.96|476.66|478.96|476.66|478.96|476.66|478.89|476.59|8
1736011440000|2025-01-04 17:24:00|478.91|476.61|478.94|476.64|478.95|476.65|478.89|476.59|16
1736011450000|2025-01-04 17:24:10|478.95|476.65|478.81|476.51|478.95|476.65|478.81|476.51|17
1736011460000|2025-01-04 17:24:20|478.91|476.61|478.98|476.68|478.98|476.68|478.91|476.61|7
1736011470000|2025-01-04 17:24:30|479.01|476.71|479.2|476.9|479.2|476.9|479.01|476.71|9
1736011480000|2025-01-04 17:24:40|479.21|476.91|479.18|476.88|479.21|476.91|479.13|476.83|10
1736011490000|2025-01-04 17:24:50|479.17|476.87|479.19|476.89|479.19|476.89|479.1|476.8|13
1736011500000|2025-01-04 17:25:00|479.18|476.88|479.09|476.79|479.18|476.88|479.07|476.77|10
1736011510000|2025-01-04 17:25:10|479.08|476.78|479.2|476.9|479.2|476.9|479.08|476.78|10
1736011520000|2025-01-04 17:25:20|479.19|476.89|479.03|476.73|479.2|476.9|478.98|476.68|18
1736011530000|2025-01-04 17:25:30|479.08|476.78|479.07|476.77|479.09|476.79|479.03|476.73|13
1736011540000|2025-01-04 17:25:40|479.06|476.76|479.1|476.8|479.12|476.82|479.05|476.75|12
1736011550000|2025-01-04 17:25:50|479.12|476.82|478.91|476.61|479.12|476.82|478.91|476.61|15
1736011560000|2025-01-04 17:26:00|478.9|476.6|478.82|476.52|478.91|476.61|478.8|476.5|12
1736011570000|2025-01-04 17:26:10|478.85|476.55|478.89|476.59|478.91|476.61|478.8|476.5|15
1736011580000|2025-01-04 17:26:20|478.88|476.58|479.01|476.71|479.01|476.71|478.86|476.56|13
1736011590000|2025-01-04 17:26:30|479.02|476.72|478.8|476.5|479.02|476.72|478.79|476.49|19
1736011600000|2025-01-04 17:26:40|478.81|476.51|478.84|476.54|478.84|476.54|478.81|476.51|11
1736011610000|2025-01-04 17:26:50|478.9|476.6|478.83|476.53|478.9|476.6|478.83|476.53|10
1736011620000|2025-01-04 17:27:00|478.85|476.55|478.91|476.61|478.92|476.62|478.83|476.53|16
1736011630000|2025-01-04 17:27:10|478.9|476.6|478.94|476.64|478.94|476.64|478.88|476.58|11
1736011640000|2025-01-04 17:27:20|478.95|476.65|479.29|476.99|479.29|476.99|478.95|476.65|8
1736011650000|2025-01-04 17:27:30|479.24|476.94|478.93|476.63|479.24|476.94|478.93|476.63|22
1736011660000|2025-01-04 17:27:40|478.94|476.64|479|476.7|479|476.7|478.93|476.63|5
1736011670000|2025-01-04 17:27:50|478.99|476.69|478.97|476.67|479.01|476.71|478.94|476.64|16
1736011680000|2025-01-04 17:28:00|478.92|476.62|478.98|476.68|478.98|476.68|478.92|476.62|7
1736011690000|2025-01-04 17:28:10|478.99|476.69|478.98|476.68|479.02|476.72|478.98|476.68|7
1736011700000|2025-01-04 17:28:20|479|476.7|479.04|476.74|479.04|476.74|479|476.7|8
1736011710000|2025-01-04 17:28:30|479.11|476.81|479.17|476.87|479.18|476.88|479.11|476.81|11
1736011720000|2025-01-04 17:28:40|479.16|476.86|479|476.7|479.16|476.86|478.99|476.69|12
1736011730000|2025-01-04 17:28:50|478.99|476.69|478.89|476.59|478.99|476.69|478.88|476.58|12
1736011740000|2025-01-04 17:29:00|478.9|476.6|478.93|476.63|478.93|476.63|478.85|476.55|13
1736011750000|2025-01-04 17:29:10|478.96|476.66|478.89|476.59|478.96|476.66|478.89|476.59|7
1736011760000|2025-01-04 17:29:20|478.9|476.6|478.85|476.55|478.9|476.6|478.85|476.55|9
1736011770000|2025-01-04 17:29:30|478.75|476.45|478.71|476.41|478.83|476.53|478.67|476.37|19
1736011780000|2025-01-04 17:29:40|478.7|476.4|478.61|476.31|478.71|476.41|478.57|476.27|14
1736011790000|2025-01-04 17:29:50|478.6|476.3|478.59|476.29|478.64|476.34|478.53|476.23|14
1736011800000|2025-01-04 17:30:00|478.58|476.28|478.34|476.04|478.58|476.28|478.1|475.8|27
1736011810000|2025-01-04 17:30:10|478.35|476.05|478.86|476.56|478.87|476.57|478.34|476.04|20
1736011820000|2025-01-04 17:30:20|478.84|476.54|478.81|476.51|478.9|476.6|478.73|476.43|28
1736011830000|2025-01-04 17:30:30|478.82|476.52|478.89|476.59|478.92|476.62|478.8|476.5|22
1736011840000|2025-01-04 17:30:40|478.87|476.57|478.81|476.51|478.87|476.57|478.74|476.44|20
1736011850000|2025-01-04 17:30:50|478.8|476.5|478.63|476.33|478.81|476.51|478.58|476.28|18
1736011860000|2025-01-04 17:31:00|478.62|476.32|478.59|476.29|478.71|476.41|478.58|476.28|13
1736011870000|2025-01-04 17:31:10|478.53|476.23|478.33|476.03|478.53|476.23|478.31|476.01|28
1736011880000|2025-01-04 17:31:20|478.31|476.01|478.64|476.34|478.67|476.37|478.31|476.01|22
1736011890000|2025-01-04 17:31:30|478.67|476.37|478.81|476.51|478.83|476.53|478.64|476.34|18
1736011900000|2025-01-04 17:31:40|478.82|476.52|478.97|476.67|479.13|476.83|478.82|476.52|16
1736011910000|2025-01-04 17:31:50|478.98|476.68|479.1|476.8|479.14|476.84|478.98|476.68|16
1736011920000|2025-01-04 17:32:00|479.09|476.79|478.92|476.62|479.12|476.82|478.92|476.62|25
1736011930000|2025-01-04 17:32:10|478.91|476.61|479.02|476.72|479.02|476.72|478.9|476.6|20
1736011940000|2025-01-04 17:32:20|479.01|476.71|479.06|476.76|479.12|476.82|479.01|476.71|10
1736011950000|2025-01-04 17:32:30|479.07|476.77|478.97|476.67|479.08|476.78|478.96|476.66|24
1736011960000|2025-01-04 17:32:40|478.96|476.66|479.06|476.76|479.06|476.76|478.95|476.65|16
1736011970000|2025-01-04 17:32:50|479.08|476.78|479.17|476.87|479.17|476.87|479.08|476.78|7
1736011980000|2025-01-04 17:33:00|479.16|476.86|479.11|476.81|479.16|476.86|479.1|476.8|18
1736011990000|2025-01-04 17:33:10|479.12|476.82|479.35|477.05|479.4|477.1|479.11|476.81|20
1736012000000|2025-01-04 17:33:20|479.36|477.06|479.33|477.03|479.37|477.07|479.32|477.02|23
1736012010000|2025-01-04 17:33:30|479.35|477.05|479.57|477.27|479.63|477.33|479.35|477.05|19
1736012020000|2025-01-04 17:33:40|479.56|477.26|479.35|477.05|479.58|477.28|479.3|477|22
1736012030000|2025-01-04 17:33:50|479.34|477.04|479.36|477.06|479.37|477.07|479.3|477|9
1736012040000|2025-01-04 17:34:00|479.35|477.05|479.38|477.08|479.43|477.13|479.35|477.05|9
1736012050000|2025-01-04 17:34:10|479.37|477.07|479.5|477.2|479.55|477.25|479.37|477.07|13
1736012060000|2025-01-04 17:34:20|479.51|477.21|479.58|477.28|479.6|477.3|479.51|477.21|15
1736012070000|2025-01-04 17:34:30|479.59|477.29|479.65|477.35|479.65|477.35|479.59|477.29|6
1736012080000|2025-01-04 17:34:40|479.64|477.34|479.67|477.37|479.67|477.37|479.64|477.34|3
1736012090000|2025-01-04 17:34:50|479.68|477.38|479.68|477.38|479.68|477.38|479.68|477.38|1
1736012100000|2025-01-04 17:35:00|479.66|477.36|479.69|477.39|479.69|477.39|479.66|477.36|3
1736012110000|2025-01-04 17:35:10|479.76|477.46|479.71|477.41|479.84|477.54|479.7|477.4|21
1736012120000|2025-01-04 17:35:20|479.69|477.39|479.62|477.32|479.74|477.44|479.62|477.32|26
1736012130000|2025-01-04 17:35:30|479.64|477.34|479.39|477.09|479.64|477.34|479.39|477.09|21
1736012140000|2025-01-04 17:35:40|479.41|477.11|479.55|477.25|479.58|477.28|479.41|477.11|14
1736012150000|2025-01-04 17:35:50|479.56|477.26|479.65|477.35|479.65|477.35|479.55|477.25|21
1736012160000|2025-01-04 17:36:00|479.63|477.33|479.53|477.23|479.64|477.34|479.52|477.22|25
1736012170000|2025-01-04 17:36:10|479.46|477.16|479.5|477.2|479.5|477.2|479.34|477.04|18
1736012180000|2025-01-04 17:36:20|479.52|477.22|479.74|477.44|479.75|477.45|479.52|477.22|16
1736012190000|2025-01-04 17:36:30|479.73|477.43|479.74|477.44|479.74|477.44|479.64|477.34|20
1736012200000|2025-01-04 17:36:40|479.73|477.43|479.61|477.31|479.73|477.43|479.55|477.25|19
1736012210000|2025-01-04 17:36:50|479.62|477.32|479.66|477.36|479.75|477.45|479.62|477.32|20
1736012220000|2025-01-04 17:37:00|479.6|477.3|479.23|476.93|479.68|477.38|479.22|476.92|23
1736012230000|2025-01-04 17:37:10|479.28|476.98|479.33|477.03|479.38|477.08|479.18|476.88|18
1736012240000|2025-01-04 17:37:20|479.32|477.02|479.43|477.13|479.43|477.13|479.24|476.94|10
1736012250000|2025-01-04 17:37:30|479.4|477.1|479.45|477.15|479.46|477.16|479.39|477.09|18
1736012260000|2025-01-04 17:37:40|479.44|477.14|479.44|477.14|479.45|477.15|479.36|477.06|20
1736012270000|2025-01-04 17:37:50|479.45|477.15|479.4|477.1|479.45|477.15|479.35|477.05|21
1736012280000|2025-01-04 17:38:00|479.39|477.09|479.24|476.94|479.4|477.1|479.2|476.9|22
1736012290000|2025-01-04 17:38:10|479.22|476.92|478.88|476.58|479.22|476.92|478.88|476.58|16
1736012300000|2025-01-04 17:38:20|478.89|476.59|478.92|476.62|478.92|476.62|478.85|476.55|16
1736012310000|2025-01-04 17:38:30|478.9|476.6|478.99|476.69|479.01|476.71|478.89|476.59|16
1736012320000|2025-01-04 17:38:40|478.96|476.66|479.01|476.71|479.01|476.71|478.96|476.66|8
1736012340000|2025-01-04 17:39:00|479|476.7|478.97|476.67|479|476.7|478.97|476.67|3
1736012350000|2025-01-04 17:39:10|478.96|476.66|479.01|476.71|479.01|476.71|478.96|476.66|5
1736012360000|2025-01-04 17:39:20|479.12|476.82|479.19|476.89|479.28|476.98|479.12|476.82|11
1736012370000|2025-01-04 17:39:30|479.2|476.9|479.14|476.84|479.26|476.96|479.14|476.84|19
1736012380000|2025-01-04 17:39:40|479.13|476.83|479.16|476.86|479.18|476.88|479.11|476.81|17
1736012390000|2025-01-04 17:39:50|479.17|476.87|479.23|476.93|479.3|477|479.17|476.87|14
1736012400000|2025-01-04 17:40:00|479.24|476.94|479.32|477.02|479.35|477.05|479.22|476.92|19
1736012410000|2025-01-04 17:40:10|479.34|477.04|479.25|476.95|479.34|477.04|479.25|476.95|11
1736012420000|2025-01-04 17:40:20|479.22|476.92|479.14|476.84|479.22|476.92|479.05|476.75|21
1736012430000|2025-01-04 17:40:30|479.12|476.82|479.07|476.77|479.13|476.83|479.06|476.76|13
1736012440000|2025-01-04 17:40:40|479|476.7|479.18|476.88|479.22|476.92|479|476.7|19
1736012450000|2025-01-04 17:40:50|479.17|476.87|479.14|476.84|479.17|476.87|479.08|476.78|11
1736012460000|2025-01-04 17:41:00|479.13|476.83|478.98|476.68|479.17|476.87|478.93|476.63|18
1736012470000|2025-01-04 17:41:10|478.97|476.67|478.82|476.52|479|476.7|478.82|476.52|24
1736012480000|2025-01-04 17:41:20|478.86|476.56|478.77|476.47|478.88|476.58|478.76|476.46|17
1736012490000|2025-01-04 17:41:30|478.72|476.42|478.72|476.42|478.74|476.44|478.69|476.39|11
1736012500000|2025-01-04 17:41:40|478.74|476.44|478.68|476.38|478.8|476.5|478.68|476.38|10
1736012510000|2025-01-04 17:41:50|478.7|476.4|478.78|476.48|478.79|476.49|478.69|476.39|12
1736012520000|2025-01-04 17:42:00|478.77|476.47|478.83|476.53|478.83|476.53|478.7|476.4|20
1736012530000|2025-01-04 17:42:10|478.82|476.52|479.11|476.81|479.11|476.81|478.82|476.52|24
1736012540000|2025-01-04 17:42:20|479.17|476.87|479.17|476.87|479.19|476.89|479.03|476.73|18
1736012550000|2025-01-04 17:42:30|479.13|476.83|479.1|476.8|479.16|476.86|479.1|476.8|12
1736012560000|2025-01-04 17:42:40|479.11|476.81|479.17|476.87|479.18|476.88|479.01|476.71|23
1736012570000|2025-01-04 17:42:50|479.18|476.88|479.26|476.96|479.28|476.98|479.16|476.86|15
1736012580000|2025-01-04 17:43:00|479.25|476.95|479.51|477.21|479.53|477.23|479.25|476.95|20
1736012590000|2025-01-04 17:43:10|479.52|477.22|479.25|476.95|479.52|477.22|479.21|476.91|18
1736012600000|2025-01-04 17:43:20|479.24|476.94|479.24|476.94|479.25|476.95|479.22|476.92|9
1736012610000|2025-01-04 17:43:30|479.25|476.95|479.13|476.83|479.26|476.96|479.13|476.83|17
1736012620000|2025-01-04 17:43:40|479.14|476.84|479.19|476.89|479.22|476.92|479.13|476.83|11
1736012630000|2025-01-04 17:43:50|479.23|476.93|479.21|476.91|479.23|476.93|479.17|476.87|11
1736012640000|2025-01-04 17:44:00|479.25|476.95|479.35|477.05|479.39|477.09|479.25|476.95|13
1736012650000|2025-01-04 17:44:10|479.31|477.01|479.23|476.93|479.32|477.02|479.23|476.93|13
1736012660000|2025-01-04 17:44:20|479.21|476.91|479.23|476.93|479.24|476.94|479.19|476.89|9
1736012670000|2025-01-04 17:44:30|479.22|476.92|479.21|476.91|479.23|476.93|479.2|476.9|6
1736012680000|2025-01-04 17:44:40|479.22|476.92|479.28|476.98|479.28|476.98|479.21|476.91|9
1736012690000|2025-01-04 17:44:50|479.3|477|479.33|477.03|479.33|477.03|479.3|477|3
1736012700000|2025-01-04 17:45:00|479.34|477.04|479.24|476.94|479.34|477.04|479.19|476.89|20
1736012710000|2025-01-04 17:45:10|479.25|476.95|479.28|476.98|479.32|477.02|479.18|476.88|23
1736012720000|2025-01-04 17:45:20|479.29|476.99|479.56|477.26|479.59|477.29|479.29|476.99|28
1736012730000|2025-01-04 17:45:30|479.58|477.28|479.63|477.33|479.68|477.38|479.57|477.27|17
1736012740000|2025-01-04 17:45:40|479.62|477.32|479.76|477.46|479.77|477.47|479.62|477.32|14
1736012750000|2025-01-04 17:45:50|479.77|477.47|479.56|477.26|479.77|477.47|479.56|477.26|21
1736012760000|2025-01-04 17:46:00|479.57|477.27|479.59|477.29|479.59|477.29|479.51|477.21|13
1736012770000|2025-01-04 17:46:10|479.68|477.38|479.73|477.43|479.74|477.44|479.68|477.38|14
1736012780000|2025-01-04 17:46:20|479.74|477.44|479.88|477.58|479.9|477.6|479.74|477.44|17
1736012790000|2025-01-04 17:46:30|479.85|477.55|479.81|477.51|479.85|477.55|479.79|477.49|14
1736012800000|2025-01-04 17:46:40|479.82|477.52|479.78|477.48|479.87|477.57|479.73|477.43|25
1736012810000|2025-01-04 17:46:50|479.77|477.47|479.59|477.29|479.77|477.47|479.59|477.29|19
1736012820000|2025-01-04 17:47:00|479.61|477.31|479.51|477.21|479.62|477.32|479.48|477.18|17
1736012830000|2025-01-04 17:47:10|479.56|477.26|479.53|477.23|479.56|477.26|479.47|477.17|21
1736012840000|2025-01-04 17:47:20|479.52|477.22|479.5|477.2|479.52|477.22|479.4|477.1|14
1736012850000|2025-01-04 17:47:30|479.52|477.22|479.4|477.1|479.53|477.23|479.4|477.1|12
1736012860000|2025-01-04 17:47:40|479.41|477.11|479.31|477.01|479.41|477.11|479.31|477.01|18
1736012870000|2025-01-04 17:47:50|479.32|477.02|479.4|477.1|479.41|477.11|479.31|477.01|15
1736012880000|2025-01-04 17:48:00|479.41|477.11|479.2|476.9|479.42|477.12|479.2|476.9|19
1736012890000|2025-01-04 17:48:10|479.21|476.91|479.34|477.04|479.35|477.05|479.18|476.88|14
1736012900000|2025-01-04 17:48:20|479.33|477.03|479.31|477.01|479.33|477.03|479.3|477|12
1736012910000|2025-01-04 17:48:30|479.3|477|479.41|477.11|479.42|477.12|479.28|476.98|14
1736012920000|2025-01-04 17:48:40|479.42|477.12|479.53|477.23|479.58|477.28|479.39|477.09|18
1736012930000|2025-01-04 17:48:50|479.55|477.25|479.52|477.22|479.56|477.26|479.49|477.19|26
1736012940000|2025-01-04 17:49:00|479.51|477.21|479.53|477.23|479.56|477.26|479.49|477.19|15
1736012950000|2025-01-04 17:49:10|479.56|477.26|479.69|477.39|479.73|477.43|479.56|477.26|19
1736012960000|2025-01-04 17:49:20|479.68|477.38|479.7|477.4|479.74|477.44|479.65|477.35|19
1736012970000|2025-01-04 17:49:30|479.72|477.42|479.7|477.4|479.72|477.42|479.68|477.38|12
1736012980000|2025-01-04 17:49:40|479.65|477.35|479.47|477.17|479.65|477.35|479.47|477.17|19
1736012990000|2025-01-04 17:49:50|479.46|477.16|479.33|477.03|479.46|477.16|479.28|476.98|21
1736013000000|2025-01-04 17:50:00|479.31|477.01|479.38|477.08|479.41|477.11|479.25|476.95|25
1736013010000|2025-01-04 17:50:10|479.37|477.07|479.41|477.11|479.47|477.17|479.31|477.01|23
1736013020000|2025-01-04 17:50:20|479.44|477.14|479.33|477.03|479.45|477.15|479.33|477.03|20
1736013030000|2025-01-04 17:50:30|479.31|477.01|479.44|477.14|479.44|477.14|479.3|477|19
1736013040000|2025-01-04 17:50:40|479.43|477.13|479.51|477.21|479.58|477.28|479.43|477.13|19
1736013050000|2025-01-04 17:50:50|479.5|477.2|479.47|477.17|479.52|477.22|479.39|477.09|20
1736013060000|2025-01-04 17:51:00|479.49|477.19|479.55|477.25|479.55|477.25|479.47|477.17|8
1736013070000|2025-01-04 17:51:10|479.54|477.24|479.56|477.26|479.57|477.27|479.52|477.22|18
1736013080000|2025-01-04 17:51:20|479.57|477.27|479.53|477.23|479.57|477.27|479.47|477.17|16
1736013090000|2025-01-04 17:51:30|479.52|477.22|479.54|477.24|479.61|477.31|479.51|477.21|15
1736013100000|2025-01-04 17:51:40|479.56|477.26|479.61|477.31|479.61|477.31|479.52|477.22|9
1736013110000|2025-01-04 17:51:50|479.6|477.3|479.45|477.15|479.6|477.3|479.45|477.15|20
1736013120000|2025-01-04 17:52:00|479.43|477.13|479.57|477.27|479.63|477.33|479.43|477.13|18
1736013130000|2025-01-04 17:52:10|479.56|477.26|479.45|477.15|479.56|477.26|479.44|477.14|15
1736013140000|2025-01-04 17:52:20|479.46|477.16|479.4|477.1|479.53|477.23|479.4|477.1|19
1736013150000|2025-01-04 17:52:30|479.35|477.05|479.5|477.2|479.55|477.25|479.32|477.02|22
1736013160000|2025-01-04 17:52:40|479.49|477.19|479.49|477.19|479.52|477.22|479.44|477.14|18
1736013170000|2025-01-04 17:52:50|479.48|477.18|479.42|477.12|479.48|477.18|479.42|477.12|11
1736013180000|2025-01-04 17:53:00|479.46|477.16|479.5|477.2|479.52|477.22|479.42|477.12|20
1736013190000|2025-01-04 17:53:10|479.51|477.21|479.47|477.17|479.56|477.26|479.47|477.17|19
1736013200000|2025-01-04 17:53:20|479.48|477.18|479.46|477.16|479.53|477.23|479.46|477.16|16
1736013210000|2025-01-04 17:53:30|479.43|477.13|479.5|477.2|479.51|477.21|479.42|477.12|17
1736013220000|2025-01-04 17:53:40|479.51|477.21|479.6|477.3|479.61|477.31|479.5|477.2|16
1736013230000|2025-01-04 17:53:50|479.61|477.31|479.62|477.32|479.65|477.35|479.59|477.29|13
1736013240000|2025-01-04 17:54:00|479.61|477.31|479.54|477.24|479.65|477.35|479.54|477.24|18
1736013250000|2025-01-04 17:54:10|479.49|477.19|479.46|477.16|479.49|477.19|479.44|477.14|15
1736013260000|2025-01-04 17:54:20|479.45|477.15|479.26|476.96|479.49|477.19|479.21|476.91|21
1736013270000|2025-01-04 17:54:30|479.27|476.97|479.27|476.97|479.31|477.01|479.25|476.95|10
1736013280000|2025-01-04 17:54:40|479.26|476.96|479.27|476.97|479.27|476.97|479.25|476.95|14
1736013290000|2025-01-04 17:54:50|479.26|476.96|479.21|476.91|479.27|476.97|479.19|476.89|17
1736013300000|2025-01-04 17:55:00|479.22|476.92|479.39|477.09|479.39|477.09|479.22|476.92|10
1736013310000|2025-01-04 17:55:10|479.37|477.07|479.32|477.02|479.37|477.07|479.26|476.96|15
1736013320000|2025-01-04 17:55:20|479.31|477.01|479.32|477.02|479.33|477.03|479.28|476.98|14
1736013330000|2025-01-04 17:55:30|479.31|477.01|479.29|476.99|479.32|477.02|479.29|476.99|5
1736013340000|2025-01-04 17:55:40|479.3|477|479.29|476.99|479.38|477.08|479.28|476.98|19
1736013350000|2025-01-04 17:55:50|479.3|477|479.32|477.02|479.33|477.03|479.29|476.99|16
1736013360000|2025-01-04 17:56:00|479.31|477.01|479.19|476.89|479.31|477.01|479.01|476.71|19
1736013370000|2025-01-04 17:56:10|479.18|476.88|479.21|476.91|479.22|476.92|479.16|476.86|12
1736013380000|2025-01-04 17:56:20|479.26|476.96|479.27|476.97|479.31|477.01|479.23|476.93|19
1736013390000|2025-01-04 17:56:30|479.28|476.98|479.28|476.98|479.32|477.02|479.27|476.97|15
1736013400000|2025-01-04 17:56:40|479.31|477.01|479.29|476.99|479.31|477.01|479.27|476.97|12
1736013410000|2025-01-04 17:56:50|479.33|477.03|479.4|477.1|479.42|477.12|479.31|477.01|15
1736013420000|2025-01-04 17:57:00|479.39|477.09|479.4|477.1|479.42|477.12|479.39|477.09|13
1736013430000|2025-01-04 17:57:10|479.39|477.09|479.3|477|479.4|477.1|479.26|476.96|15
1736013440000|2025-01-04 17:57:20|479.31|477.01|479.4|477.1|479.4|477.1|479.31|477.01|11
1736013450000|2025-01-04 17:57:30|479.42|477.12|479.48|477.18|479.48|477.18|479.39|477.09|7
1736013460000|2025-01-04 17:57:40|479.46|477.16|479.48|477.18|479.48|477.18|479.46|477.16|2
1736013470000|2025-01-04 17:57:50|479.45|477.15|479.39|477.09|479.47|477.17|479.38|477.08|13
1736013480000|2025-01-04 17:58:00|479.32|477.02|479.32|477.02|479.38|477.08|479.32|477.02|18
1736013490000|2025-01-04 17:58:10|479.33|477.03|479.28|476.98|479.35|477.05|479.26|476.96|19
1736013500000|2025-01-04 17:58:20|479.29|476.99|479.33|477.03|479.33|477.03|479.28|476.98|8
1736013510000|2025-01-04 17:58:30|479.35|477.05|479.33|477.03|479.39|477.09|479.32|477.02|18
1736013520000|2025-01-04 17:58:40|479.32|477.02|479.35|477.05|479.39|477.09|479.32|477.02|17
1736013530000|2025-01-04 17:58:50|479.36|477.06|479.36|477.06|479.36|477.06|479.27|476.97|25
1736013540000|2025-01-04 17:59:00|479.35|477.05|479.42|477.12|479.43|477.13|479.29|476.99|15
1736013550000|2025-01-04 17:59:10|479.44|477.14|479.42|477.12|479.44|477.14|479.41|477.11|12
1736013560000|2025-01-04 17:59:20|479.41|477.11|479.46|477.16|479.46|477.16|479.41|477.11|12
1736013570000|2025-01-04 17:59:30|479.45|477.15|479.57|477.27|479.57|477.27|479.42|477.12|18
1736013580000|2025-01-04 17:59:40|479.56|477.26|479.62|477.32|479.63|477.33|479.55|477.25|11
1736013590000|2025-01-04 17:59:50|479.64|477.34|479.65|477.35|479.66|477.36|479.64|477.34|5
1736013600000|2025-01-04 18:00:00|479.64|477.34|479.7|477.4|479.71|477.41|479.64|477.34|18
1736013610000|2025-01-04 18:00:10|479.72|477.42|479.74|477.44|479.74|477.44|479.72|477.42|6
1736013620000|2025-01-04 18:00:20|479.69|477.39|479.71|477.41|479.87|477.57|479.69|477.39|14
1736013630000|2025-01-04 18:00:30|479.77|477.47|479.67|477.37|479.81|477.51|479.63|477.33|20
1736013640000|2025-01-04 18:00:40|479.66|477.36|479.53|477.23|479.66|477.36|479.45|477.15|21
1736013650000|2025-01-04 18:00:50|479.51|477.21|479.4|477.1|479.53|477.23|479.32|477.02|21
1736013660000|2025-01-04 18:01:00|479.39|477.09|479.36|477.06|479.44|477.14|479.36|477.06|15
1736013670000|2025-01-04 18:01:10|479.32|477.02|479.38|477.08|479.39|477.09|479.32|477.02|14
1736013680000|2025-01-04 18:01:20|479.39|477.09|479.34|477.04|479.39|477.09|479.32|477.02|10
1736013690000|2025-01-04 18:01:30|479.33|477.03|479.21|476.91|479.34|477.04|479.2|476.9|7
1736013700000|2025-01-04 18:01:40|479.2|476.9|478.84|476.54|479.22|476.92|478.84|476.54|21
1736013710000|2025-01-04 18:01:50|478.8|476.5|478.73|476.43|478.83|476.53|478.71|476.41|11
1736013720000|2025-01-04 18:02:00|478.75|476.45|479.01|476.71|479.01|476.71|478.75|476.45|23
1736013730000|2025-01-04 18:02:10|478.98|476.68|478.96|476.66|479.03|476.73|478.96|476.66|17
1736013740000|2025-01-04 18:02:20|478.98|476.68|479.04|476.74|479.04|476.74|478.97|476.67|16
1736013750000|2025-01-04 18:02:30|479.03|476.73|478.88|476.58|479.04|476.74|478.88|476.58|15
1736013760000|2025-01-04 18:02:40|478.86|476.56|478.81|476.51|478.86|476.56|478.8|476.5|16
1736013770000|2025-01-04 18:02:50|478.8|476.5|478.66|476.36|478.8|476.5|478.6|476.3|13
1736013780000|2025-01-04 18:03:00|478.68|476.38|478.73|476.43|478.75|476.45|478.66|476.36|18
1736013790000|2025-01-04 18:03:10|478.72|476.42|478.69|476.39|478.74|476.44|478.68|476.38|14
1736013800000|2025-01-04 18:03:20|478.7|476.4|478.77|476.47|478.77|476.47|478.59|476.29|13
1736013810000|2025-01-04 18:03:30|478.71|476.41|478.68|476.38|478.71|476.41|478.67|476.37|4
1736013820000|2025-01-04 18:03:40|478.66|476.36|478.62|476.32|478.68|476.38|478.61|476.31|18
1736013830000|2025-01-04 18:03:50|478.6|476.3|478.6|476.3|478.6|476.3|478.53|476.23|9
1736013840000|2025-01-04 18:04:00|478.69|476.39|478.69|476.39|478.69|476.39|478.64|476.34|4
1736013850000|2025-01-04 18:04:10|478.73|476.43|478.71|476.41|478.74|476.44|478.71|476.41|10
1736013860000|2025-01-04 18:04:20|478.72|476.42|478.86|476.56|478.87|476.57|478.72|476.42|7
1736013870000|2025-01-04 18:04:30|478.83|476.53|479.13|476.83|479.13|476.83|478.83|476.53|11
1736013880000|2025-01-04 18:04:40|479.18|476.88|479.01|476.71|479.23|476.93|479|476.7|22
1736013890000|2025-01-04 18:04:50|479.02|476.72|479.07|476.77|479.1|476.8|479.01|476.71|12
1736013900000|2025-01-04 18:05:00|479.06|476.76|478.94|476.64|479.06|476.76|478.92|476.62|12
1736013910000|2025-01-04 18:05:10|478.95|476.65|478.99|476.69|479.1|476.8|478.95|476.65|16
1736013920000|2025-01-04 18:05:20|479.01|476.71|479.06|476.76|479.06|476.76|479|476.7|13
1736013930000|2025-01-04 18:05:30|479.08|476.78|479.29|476.99|479.29|476.99|479.07|476.77|22
1736013940000|2025-01-04 18:05:40|479.28|476.98|479.1|476.8|479.29|476.99|479.08|476.78|12
1736013950000|2025-01-04 18:05:50|479.09|476.79|478.98|476.68|479.09|476.79|478.98|476.68|10
1736013960000|2025-01-04 18:06:00|478.99|476.69|478.97|476.67|479.04|476.74|478.95|476.65|14
1736013970000|2025-01-04 18:06:10|478.91|476.61|479.01|476.71|479.02|476.72|478.82|476.52|17
1736013980000|2025-01-04 18:06:20|478.99|476.69|478.96|476.66|479.02|476.72|478.94|476.64|19
1736013990000|2025-01-04 18:06:30|479.03|476.73|479.17|476.87|479.2|476.9|478.99|476.69|21
1736014000000|2025-01-04 18:06:40|479.18|476.88|479.37|477.07|479.38|477.08|479.16|476.86|20
1736014010000|2025-01-04 18:06:50|479.36|477.06|479.28|476.98|479.38|477.08|479.27|476.97|21
1736014020000|2025-01-04 18:07:00|479.29|476.99|479.34|477.04|479.35|477.05|479.29|476.99|9
1736014030000|2025-01-04 18:07:10|479.33|477.03|479.3|477|479.34|477.04|479.28|476.98|15
1736014040000|2025-01-04 18:07:20|479.29|476.99|479.5|477.2|479.57|477.27|479.25|476.95|24
1736014050000|2025-01-04 18:07:30|479.52|477.22|479.57|477.27|479.57|477.27|479.5|477.2|12
1736014060000|2025-01-04 18:07:40|479.53|477.23|479.43|477.13|479.54|477.24|479.42|477.12|24
1736014070000|2025-01-04 18:07:50|479.42|477.12|479.44|477.14|479.44|477.14|479.41|477.11|7
1736014080000|2025-01-04 18:08:00|479.48|477.18|479.42|477.12|479.48|477.18|479.4|477.1|14
1736014090000|2025-01-04 18:08:10|479.43|477.13|479.71|477.41|479.71|477.41|479.42|477.12|14
1736014100000|2025-01-04 18:08:20|479.75|477.45|479.7|477.4|479.78|477.48|479.69|477.39|17
1736014110000|2025-01-04 18:08:30|479.69|477.39|479.51|477.21|479.7|477.4|479.51|477.21|18
1736014120000|2025-01-04 18:08:40|479.52|477.22|479.54|477.24|479.55|477.25|479.46|477.16|11
1736014130000|2025-01-04 18:08:50|479.55|477.25|479.48|477.18|479.55|477.25|479.47|477.17|14
1736014140000|2025-01-04 18:09:00|479.47|477.17|479.42|477.12|479.49|477.19|479.39|477.09|22
1736014150000|2025-01-04 18:09:10|479.44|477.14|479.42|477.12|479.48|477.18|479.41|477.11|21
1736014160000|2025-01-04 18:09:20|479.41|477.11|479.33|477.03|479.43|477.13|479.32|477.02|11
1736014170000|2025-01-04 18:09:30|479.32|477.02|479.31|477.01|479.33|477.03|479.29|476.99|20
1736014180000|2025-01-04 18:09:40|479.3|477|479.16|476.86|479.33|477.03|479.16|476.86|12
1736014190000|2025-01-04 18:09:50|479.14|476.84|479.1|476.8|479.14|476.84|479.04|476.74|9
1736014200000|2025-01-04 18:10:00|479.12|476.82|479.02|476.72|479.12|476.82|478.93|476.63|12
1736014210000|2025-01-04 18:10:10|479.01|476.71|479.02|476.72|479.05|476.75|478.97|476.67|23
1736014220000|2025-01-04 18:10:20|478.99|476.69|478.82|476.52|479.03|476.73|478.81|476.51|26
1736014230000|2025-01-04 18:10:30|478.81|476.51|478.8|476.5|478.82|476.52|478.77|476.47|21
1736014240000|2025-01-04 18:10:40|478.81|476.51|478.78|476.48|478.82|476.52|478.73|476.43|20
1736014250000|2025-01-04 18:10:50|478.77|476.47|478.9|476.6|478.9|476.6|478.72|476.42|9
1736014260000|2025-01-04 18:11:00|478.87|476.57|478.85|476.55|478.87|476.57|478.85|476.55|2
1736014270000|2025-01-04 18:11:10|478.88|476.58|478.9|476.6|478.9|476.6|478.82|476.52|9
1736014280000|2025-01-04 18:11:20|478.91|476.61|478.9|476.6|478.92|476.62|478.9|476.6|3
1736014290000|2025-01-04 18:11:30|478.88|476.58|478.89|476.59|478.89|476.59|478.88|476.58|4
1736014300000|2025-01-04 18:11:40|478.88|476.58|478.93|476.63|478.93|476.63|478.88|476.58|3
1736014310000|2025-01-04 18:11:50|478.92|476.62|478.94|476.64|478.97|476.67|478.91|476.61|5
1736014320000|2025-01-04 18:12:00|478.97|476.67|478.91|476.61|478.97|476.67|478.85|476.55|14
1736014330000|2025-01-04 18:12:10|478.89|476.59|478.86|476.56|478.9|476.6|478.86|476.56|8
1736014340000|2025-01-04 18:12:20|478.87|476.57|479.16|476.86|479.21|476.91|478.87|476.57|16
1736014350000|2025-01-04 18:12:30|479.15|476.85|479.05|476.75|479.17|476.87|479.02|476.72|18
1736014360000|2025-01-04 18:12:40|479.06|476.76|478.95|476.65|479.07|476.77|478.94|476.64|12
1736014370000|2025-01-04 18:12:50|478.96|476.66|478.92|476.62|479|476.7|478.89|476.59|18
1736014380000|2025-01-04 18:13:00|478.93|476.63|478.88|476.58|478.95|476.65|478.84|476.54|20
1736014390000|2025-01-04 18:13:10|478.87|476.57|478.96|476.66|478.96|476.66|478.87|476.57|8
1736014400000|2025-01-04 18:13:20|478.95|476.65|478.77|476.47|478.95|476.65|478.71|476.41|15
1736014410000|2025-01-04 18:13:30|478.74|476.44|478.88|476.58|478.88|476.58|478.74|476.44|9
1736014420000|2025-01-04 18:13:40|478.89|476.59|478.79|476.49|478.91|476.61|478.78|476.48|17
1736014430000|2025-01-04 18:13:50|478.8|476.5|478.72|476.42|478.8|476.5|478.72|476.42|7
1736014440000|2025-01-04 18:14:00|478.73|476.43|478.62|476.32|478.73|476.43|478.62|476.32|13
1736014450000|2025-01-04 18:14:10|478.61|476.31|478.62|476.32|478.62|476.32|478.6|476.3|8
1736014460000|2025-01-04 18:14:20|478.61|476.31|478.61|476.31|478.61|476.31|478.61|476.31|1
1736014470000|2025-01-04 18:14:30|478.6|476.3|478.61|476.31|478.62|476.32|478.59|476.29|8
1736014480000|2025-01-04 18:14:40|478.6|476.3|478.61|476.31|478.67|476.37|478.6|476.3|13
1736014490000|2025-01-04 18:14:50|478.6|476.3|478.68|476.38|478.76|476.46|478.6|476.3|8
1736014500000|2025-01-04 18:15:00|478.67|476.37|478.74|476.44|478.75|476.45|478.67|476.37|11
1736014510000|2025-01-04 18:15:10|478.75|476.45|478.8|476.5|478.82|476.52|478.74|476.44|8
1736014520000|2025-01-04 18:15:20|478.81|476.51|478.83|476.53|478.87|476.57|478.81|476.51|10
1736014530000|2025-01-04 18:15:30|478.82|476.52|478.74|476.44|478.85|476.55|478.74|476.44|14
1736014540000|2025-01-04 18:15:40|478.71|476.41|478.7|476.4|478.76|476.46|478.7|476.4|8
1736014550000|2025-01-04 18:15:50|478.69|476.39|478.53|476.23|478.69|476.39|478.52|476.22|13
1736014560000|2025-01-04 18:16:00|478.52|476.22|478.43|476.13|478.52|476.22|478.33|476.03|19
1736014570000|2025-01-04 18:16:10|478.48|476.18|478.45|476.15|478.49|476.19|478.44|476.14|15
1736014580000|2025-01-04 18:16:20|478.44|476.14|478.35|476.05|478.44|476.14|478.31|476.01|16
1736014590000|2025-01-04 18:16:30|478.34|476.04|478.32|476.02|478.37|476.07|478.27|475.97|19
1736014600000|2025-01-04 18:16:40|478.33|476.03|478.31|476.01|478.35|476.05|478.31|476.01|11
1736014610000|2025-01-04 18:16:50|478.33|476.03|478.34|476.04|478.36|476.06|478.33|476.03|7
1736014620000|2025-01-04 18:17:00|478.36|476.06|478.23|475.93|478.37|476.07|478.23|475.93|12
1736014630000|2025-01-04 18:17:10|478.24|475.94|478.02|475.72|478.27|475.97|477.96|475.66|11
1736014640000|2025-01-04 18:17:20|478.03|475.73|478.02|475.72|478.08|475.78|477.99|475.69|16
1736014650000|2025-01-04 18:17:30|478.04|475.74|478.02|475.72|478.05|475.75|478.01|475.71|11
1736014660000|2025-01-04 18:17:40|478.01|475.71|478.12|475.82|478.12|475.82|478.01|475.71|25
1736014670000|2025-01-04 18:17:50|478.13|475.83|478.15|475.85|478.16|475.86|478.06|475.76|16
1736014680000|2025-01-04 18:18:00|478.16|475.86|478.42|476.12|478.42|476.12|478.16|475.86|15
1736014690000|2025-01-04 18:18:10|478.41|476.11|478.27|475.97|478.41|476.11|478.27|475.97|13
1736014700000|2025-01-04 18:18:20|478.28|475.98|478.35|476.05|478.37|476.07|478.26|475.96|10
1736014710000|2025-01-04 18:18:30|478.37|476.07|478.3|476|478.39|476.09|478.24|475.94|14
1736014720000|2025-01-04 18:18:40|478.29|475.99|478.33|476.03|478.33|476.03|478.29|475.99|11
1736014730000|2025-01-04 18:18:50|478.32|476.02|478.35|476.05|478.36|476.06|478.3|476|13
1736014740000|2025-01-04 18:19:00|478.37|476.07|478.42|476.12|478.43|476.13|478.37|476.07|3
1736014750000|2025-01-04 18:19:10|478.43|476.13|478.33|476.03|478.43|476.13|478.33|476.03|11
1736014760000|2025-01-04 18:19:20|478.29|475.99|478.15|475.85|478.29|475.99|478.14|475.84|16
1736014770000|2025-01-04 18:19:30|478.13|475.83|478.13|475.83|478.18|475.88|478.06|475.76|14
1736014780000|2025-01-04 18:19:40|478.17|475.87|478.16|475.86|478.19|475.89|478.14|475.84|8
1736014790000|2025-01-04 18:19:50|478.15|475.85|478.19|475.89|478.19|475.89|478.15|475.85|5
1736014800000|2025-01-04 18:20:00|478.18|475.88|478.24|475.94|478.26|475.96|478.12|475.82|11
1736014810000|2025-01-04 18:20:10|478.23|475.93|478.13|475.83|478.23|475.93|478.08|475.78|16
1736014820000|2025-01-04 18:20:20|478.12|475.82|478.13|475.83|478.17|475.87|478.09|475.79|24
1736014830000|2025-01-04 18:20:30|478.12|475.82|477.95|475.65|478.12|475.82|477.94|475.64|9
1736014840000|2025-01-04 18:20:40|477.94|475.64|477.92|475.62|477.95|475.65|477.89|475.59|6
1736014850000|2025-01-04 18:20:50|477.91|475.61|477.84|475.54|477.91|475.61|477.84|475.54|16
1736014860000|2025-01-04 18:21:00|477.82|475.52|477.82|475.52|477.86|475.56|477.74|475.44|21
1736014870000|2025-01-04 18:21:10|477.81|475.51|477.83|475.53|477.85|475.55|477.76|475.46|15
1736014880000|2025-01-04 18:21:20|477.84|475.54|478.03|475.73|478.04|475.74|477.84|475.54|8
1736014890000|2025-01-04 18:21:30|478.02|475.72|477.97|475.67|478.03|475.73|477.95|475.65|8
1736014900000|2025-01-04 18:21:40|478.01|475.71|478.05|475.75|478.16|475.86|478.01|475.71|7
1736014910000|2025-01-04 18:21:50|478.02|475.72|477.99|475.69|478.07|475.77|477.96|475.66|10
1736014920000|2025-01-04 18:22:00|478|475.7|478.03|475.73|478.14|475.84|478|475.7|10
1736014930000|2025-01-04 18:22:10|478.02|475.72|478.2|475.9|478.2|475.9|478|475.7|11
1736014940000|2025-01-04 18:22:20|478.16|475.86|478.15|475.85|478.2|475.9|478.14|475.84|15
1736014950000|2025-01-04 18:22:30|478.16|475.86|478.03|475.73|478.16|475.86|478.01|475.71|15
1736014960000|2025-01-04 18:22:40|478.02|475.72|478.01|475.71|478.05|475.75|478|475.7|15
1736014970000|2025-01-04 18:22:50|478|475.7|478.04|475.74|478.06|475.76|478|475.7|9
1736014980000|2025-01-04 18:23:00|478.06|475.76|478.05|475.75|478.16|475.86|478.04|475.74|18
1736014990000|2025-01-04 18:23:10|478.06|475.76|478.12|475.82|478.12|475.82|478.06|475.76|7
1736015000000|2025-01-04 18:23:20|478.13|475.83|478.23|475.93|478.24|475.94|478.12|475.82|12
1736015010000|2025-01-04 18:23:30|478.22|475.92|478.35|476.05|478.39|476.09|478.2|475.9|15
1736015020000|2025-01-04 18:23:40|478.37|476.07|478.35|476.05|478.45|476.15|478.34|476.04|13
1736015030000|2025-01-04 18:23:50|478.33|476.03|478.25|475.95|478.33|476.03|478.24|475.94|10
1736015040000|2025-01-04 18:24:00|478.26|475.96|478.06|475.76|478.26|475.96|478.06|475.76|24
1736015050000|2025-01-04 18:24:10|478.09|475.79|478.15|475.85|478.15|475.85|478.05|475.75|21
1736015060000|2025-01-04 18:24:20|478.16|475.86|478.16|475.86|478.27|475.97|478.16|475.86|18
1736015070000|2025-01-04 18:24:30|478.15|475.85|478.12|475.82|478.15|475.85|478.1|475.8|9
1736015080000|2025-01-04 18:24:40|478.14|475.84|478.13|475.83|478.16|475.86|478.12|475.82|10
1736015090000|2025-01-04 18:24:50|478.12|475.82|478.13|475.83|478.13|475.83|478.12|475.82|2
1736015100000|2025-01-04 18:25:00|478.12|475.82|478.08|475.78|478.13|475.83|478.03|475.73|19
1736015110000|2025-01-04 18:25:10|478.09|475.79|478.15|475.85|478.15|475.85|478.09|475.79|12
1736015120000|2025-01-04 18:25:20|478.14|475.84|478.12|475.82|478.15|475.85|478.1|475.8|8
1736015130000|2025-01-04 18:25:30|478.13|475.83|478.16|475.86|478.16|475.86|478.13|475.83|4
1736015140000|2025-01-04 18:25:40|478.17|475.87|478.23|475.93|478.25|475.95|478.17|475.87|7
1736015150000|2025-01-04 18:25:50|478.22|475.92|478.23|475.93|478.24|475.94|478.2|475.9|18
1736015160000|2025-01-04 18:26:00|478.22|475.92|478.1|475.8|478.23|475.93|478.09|475.79|16
1736015170000|2025-01-04 18:26:10|478.12|475.82|478.15|475.85|478.17|475.87|478|475.7|13
1736015180000|2025-01-04 18:26:20|478.16|475.86|478.16|475.86|478.22|475.92|478.15|475.85|12
1736015190000|2025-01-04 18:26:30|478.22|475.92|478.21|475.91|478.24|475.94|478.2|475.9|9
1736015200000|2025-01-04 18:26:40|478.19|475.89|478.22|475.92|478.23|475.93|478.19|475.89|16
1736015210000|2025-01-04 18:26:50|478.21|475.91|478.13|475.83|478.21|475.91|478.11|475.81|10
1736015220000|2025-01-04 18:27:00|478.14|475.84|478.1|475.8|478.14|475.84|478.01|475.71|14
1736015230000|2025-01-04 18:27:10|478.13|475.83|478.71|476.41|478.71|476.41|478.13|475.83|18
1736015240000|2025-01-04 18:27:20|478.72|476.42|478.89|476.59|479.01|476.71|478.72|476.42|16
1736015250000|2025-01-04 18:27:30|478.91|476.61|478.83|476.53|479|476.7|478.83|476.53|13
1736015260000|2025-01-04 18:27:40|478.84|476.54|478.79|476.49|478.85|476.55|478.77|476.47|9
1736015270000|2025-01-04 18:27:50|478.77|476.47|479.04|476.74|479.05|476.75|478.77|476.47|9
1736015280000|2025-01-04 18:28:00|479.05|476.75|479.04|476.74|479.05|476.75|479|476.7|9
1736015290000|2025-01-04 18:28:10|479.03|476.73|478.97|476.67|479.04|476.74|478.92|476.62|9
1736015310000|2025-01-04 18:28:30|478.93|476.63|478.78|476.48|478.93|476.63|478.77|476.47|11
1736015320000|2025-01-04 18:28:40|478.77|476.47|478.71|476.41|478.77|476.47|478.68|476.38|14
1736015330000|2025-01-04 18:28:50|478.7|476.4|478.68|476.38|478.7|476.4|478.68|476.38|8
1736015340000|2025-01-04 18:29:00|478.69|476.39|478.73|476.43|478.73|476.43|478.69|476.39|4
1736015350000|2025-01-04 18:29:10|478.72|476.42|478.72|476.42|478.73|476.43|478.71|476.41|13
1736015360000|2025-01-04 18:29:20|478.71|476.41|478.63|476.33|478.71|476.41|478.63|476.33|8
1736015370000|2025-01-04 18:29:30|478.62|476.32|478.53|476.23|478.62|476.32|478.52|476.22|18
1736015380000|2025-01-04 18:29:40|478.52|476.22|478.21|475.91|478.54|476.24|478.2|475.9|15
1736015390000|2025-01-04 18:29:50|478.17|475.87|478.28|475.98|478.28|475.98|478.17|475.87|17
1736015400000|2025-01-04 18:30:00|478.31|476.01|478.32|476.02|478.35|476.05|478.28|475.98|18
1736015410000|2025-01-04 18:30:10|478.31|476.01|478.51|476.21|478.52|476.22|478.31|476.01|16
1736015420000|2025-01-04 18:30:20|478.53|476.23|478.52|476.22|478.53|476.23|478.47|476.17|13
1736015430000|2025-01-04 18:30:30|478.51|476.21|478.48|476.18|478.54|476.24|478.48|476.18|17
1736015440000|2025-01-04 18:30:40|478.49|476.19|478.34|476.04|478.49|476.19|478.33|476.03|17
1736015450000|2025-01-04 18:30:50|478.32|476.02|478.21|475.91|478.35|476.05|478.14|475.84|18
1736015460000|2025-01-04 18:31:00|478.22|475.92|478.16|475.86|478.22|475.92|478.16|475.86|16
1736015470000|2025-01-04 18:31:10|478.14|475.84|477.86|475.56|478.14|475.84|477.86|475.56|11
1736015480000|2025-01-04 18:31:20|477.87|475.57|477.86|475.56|477.94|475.64|477.86|475.56|8
1736015490000|2025-01-04 18:31:30|477.9|475.6|477.93|475.63|477.95|475.65|477.9|475.6|7
1736015500000|2025-01-04 18:31:40|477.94|475.64|477.96|475.66|478.08|475.78|477.93|475.63|24
1736015510000|2025-01-04 18:31:50|477.95|475.65|477.92|475.62|477.98|475.68|477.92|475.62|15
1736015520000|2025-01-04 18:32:00|477.94|475.64|477.95|475.65|478.05|475.75|477.86|475.56|27
1736015530000|2025-01-04 18:32:10|477.94|475.64|477.88|475.58|477.95|475.65|477.86|475.56|16
1736015540000|2025-01-04 18:32:20|477.87|475.57|477.88|475.58|477.9|475.6|477.86|475.56|13
1736015550000|2025-01-04 18:32:30|477.91|475.61|477.87|475.57|477.92|475.62|477.86|475.56|13
1736015560000|2025-01-04 18:32:40|477.86|475.56|477.66|475.36|477.86|475.56|477.58|475.28|10
1736015570000|2025-01-04 18:32:50|477.64|475.34|477.67|475.37|477.68|475.38|477.61|475.31|16
1736015580000|2025-01-04 18:33:00|477.66|475.36|477.71|475.41|477.71|475.41|477.66|475.36|3
1736015590000|2025-01-04 18:33:10|477.69|475.39|477.66|475.36|477.69|475.39|477.61|475.31|18
1736015600000|2025-01-04 18:33:20|477.67|475.37|477.67|475.37|477.71|475.41|477.66|475.36|19
1736015610000|2025-01-04 18:33:30|477.66|475.36|477.84|475.54|477.84|475.54|477.66|475.36|11
1736015620000|2025-01-04 18:33:40|477.83|475.53|477.87|475.57|477.88|475.58|477.83|475.53|3
1736015630000|2025-01-04 18:33:50|477.86|475.56|477.88|475.58|477.89|475.59|477.86|475.56|13
1736015640000|2025-01-04 18:34:00|477.89|475.59|478.01|475.71|478.01|475.71|477.88|475.58|16
1736015650000|2025-01-04 18:34:10|478|475.7|478.04|475.74|478.09|475.79|478|475.7|13
1736015660000|2025-01-04 18:34:20|478.05|475.75|478.05|475.75|478.12|475.82|478.04|475.74|9
1736015670000|2025-01-04 18:34:30|478.04|475.74|478.1|475.8|478.11|475.81|478.03|475.73|14
1736015680000|2025-01-04 18:34:40|478.11|475.81|478.21|475.91|478.21|475.91|478.11|475.81|4
1736015690000|2025-01-04 18:34:50|478.2|475.9|478.16|475.86|478.2|475.9|478.15|475.85|18
1736015700000|2025-01-04 18:35:00|478.15|475.85|478.26|475.96|478.26|475.96|478.15|475.85|12
1736015710000|2025-01-04 18:35:10|478.27|475.97|478.15|475.85|478.27|475.97|478.14|475.84|7
1736015720000|2025-01-04 18:35:20|478.22|475.92|478.22|475.92|478.26|475.96|478.2|475.9|9
1736015730000|2025-01-04 18:35:30|478.24|475.94|478.25|475.95|478.25|475.95|478.24|475.94|2
1736015740000|2025-01-04 18:35:40|478.28|475.98|478.36|476.06|478.43|476.13|478.28|475.98|10
1736015750000|2025-01-04 18:35:50|478.33|476.03|478.32|476.02|478.35|476.05|478.31|476.01|9
1736015760000|2025-01-04 18:36:00|478.3|476|477.98|475.68|478.32|476.02|477.97|475.67|17
1736015770000|2025-01-04 18:36:10|477.99|475.69|477.98|475.68|478.01|475.71|477.96|475.66|11
1736015780000|2025-01-04 18:36:20|477.97|475.67|478|475.7|478|475.7|477.95|475.65|6
1736015790000|2025-01-04 18:36:30|478.01|475.71|478.2|475.9|478.2|475.9|478.01|475.71|4
1736015800000|2025-01-04 18:36:40|478.22|475.92|478.28|475.98|478.33|476.03|478.22|475.92|15
1736015810000|2025-01-04 18:36:50|478.3|476|478.29|475.99|478.33|476.03|478.29|475.99|7
1736015820000|2025-01-04 18:37:00|478.3|476|478.23|475.93|478.3|476|478.21|475.91|14
1736015830000|2025-01-04 18:37:10|478.26|475.96|478.21|475.91|478.26|475.96|478.2|475.9|9
1736015840000|2025-01-04 18:37:20|478.23|475.93|478.31|476.01|478.35|476.05|478.23|475.93|12
1736015850000|2025-01-04 18:37:30|478.3|476|478.22|475.92|478.31|476.01|478.2|475.9|13
1736015860000|2025-01-04 18:37:40|478.21|475.91|478.19|475.89|478.23|475.93|478.19|475.89|5
1736015870000|2025-01-04 18:37:50|478.2|475.9|478.17|475.87|478.21|475.91|478.15|475.85|11
1736015880000|2025-01-04 18:38:00|478.18|475.88|478.09|475.79|478.18|475.88|478.07|475.77|9
1736015890000|2025-01-04 18:38:10|478.08|475.78|478.07|475.77|478.13|475.83|478.07|475.77|16
1736015900000|2025-01-04 18:38:20|478.08|475.78|478.01|475.71|478.11|475.81|478|475.7|16
1736015910000|2025-01-04 18:38:30|478|475.7|478.04|475.74|478.05|475.75|478|475.7|14
1736015920000|2025-01-04 18:38:40|478.03|475.73|477.91|475.61|478.03|475.73|477.91|475.61|14
1736015930000|2025-01-04 18:38:50|477.92|475.62|477.94|475.64|477.94|475.64|477.92|475.62|3
1736015940000|2025-01-04 18:39:00|477.92|475.62|477.97|475.67|477.97|475.67|477.9|475.6|12
1736015950000|2025-01-04 18:39:10|478.05|475.75|478.1|475.8|478.12|475.82|478.05|475.75|9
1736015960000|2025-01-04 18:39:20|478.11|475.81|478.12|475.82|478.12|475.82|478.11|475.81|4
1736015970000|2025-01-04 18:39:30|478.14|475.84|478.16|475.86|478.18|475.88|478.14|475.84|10
1736015980000|2025-01-04 18:39:40|478.17|475.87|478.22|475.92|478.22|475.92|478.16|475.86|12
1736015990000|2025-01-04 18:39:50|478.23|475.93|478.31|476.01|478.32|476.02|478.23|475.93|12
1736016000000|2025-01-04 18:40:00|478.32|476.02|478.32|476.02|478.32|476.02|478.31|476.01|11
1736016010000|2025-01-04 18:40:10|478.27|475.97|478.15|475.85|478.27|475.97|478.12|475.82|11
1736016020000|2025-01-04 18:40:20|478.16|475.86|478.2|475.9|478.25|475.95|478.16|475.86|5
1736016030000|2025-01-04 18:40:30|478.19|475.89|478.23|475.93|478.26|475.96|478.16|475.86|17
1736016040000|2025-01-04 18:40:40|478.22|475.92|478.21|475.91|478.22|475.92|478.21|475.91|2
1736016050000|2025-01-04 18:40:50|478.18|475.88|478.2|475.9|478.23|475.93|478.18|475.88|5
1736016090000|2025-01-04 18:41:30|478.17|475.87|478.23|475.93|478.24|475.94|478.17|475.87|9
1736016100000|2025-01-04 18:41:40|478.21|475.91|478.16|475.86|478.21|475.91|478.09|475.79|13
1736016110000|2025-01-04 18:41:50|478.15|475.85|478.15|475.85|478.15|475.85|478.13|475.83|8
1736016120000|2025-01-04 18:42:00|478.16|475.86|478.15|475.85|478.17|475.87|478.14|475.84|11
1736016130000|2025-01-04 18:42:10|478.14|475.84|478.12|475.82|478.15|475.85|478.12|475.82|12
1736016140000|2025-01-04 18:42:20|478.11|475.81|478.13|475.83|478.16|475.86|478.11|475.81|16
1736016150000|2025-01-04 18:42:30|478.15|475.85|478.04|475.74|478.15|475.85|478.03|475.73|12
1736016160000|2025-01-04 18:42:40|478.05|475.75|478.04|475.74|478.06|475.76|478.04|475.74|15
1736016170000|2025-01-04 18:42:50|478|475.7|477.95|475.65|478.03|475.73|477.88|475.58|10
1736016180000|2025-01-04 18:43:00|477.94|475.64|477.85|475.55|477.94|475.64|477.83|475.53|18
1736016190000|2025-01-04 18:43:10|477.9|475.6|477.89|475.59|477.96|475.66|477.87|475.57|17
1736016200000|2025-01-04 18:43:20|477.9|475.6|477.92|475.62|477.95|475.65|477.88|475.58|17
1736016210000|2025-01-04 18:43:30|477.91|475.61|477.92|475.62|477.97|475.67|477.91|475.61|14
1736016220000|2025-01-04 18:43:40|477.93|475.63|477.96|475.66|477.97|475.67|477.93|475.63|7
1736016230000|2025-01-04 18:43:50|477.95|475.65|477.97|475.67|477.98|475.68|477.95|475.65|5
1736016240000|2025-01-04 18:44:00|477.98|475.68|478.03|475.73|478.04|475.74|477.98|475.68|7
1736016250000|2025-01-04 18:44:10|478.02|475.72|477.98|475.68|478.02|475.72|477.95|475.65|5
1736016260000|2025-01-04 18:44:20|477.97|475.67|477.99|475.69|477.99|475.69|477.97|475.67|6
1736016270000|2025-01-04 18:44:30|478|475.7|477.93|475.63|478.03|475.73|477.93|475.63|17
1736016280000|2025-01-04 18:44:40|477.92|475.62|477.85|475.55|477.93|475.63|477.85|475.55|12
1736016290000|2025-01-04 18:44:50|477.89|475.59|477.91|475.61|477.92|475.62|477.88|475.58|9
1736016300000|2025-01-04 18:45:00|477.92|475.62|477.87|475.57|477.92|475.62|477.84|475.54|13
1736016310000|2025-01-04 18:45:10|477.86|475.56|477.66|475.36|477.86|475.56|477.66|475.36|9
1736016320000|2025-01-04 18:45:20|477.67|475.37|477.67|475.37|477.73|475.43|477.67|475.37|11
1736016330000|2025-01-04 18:45:30|477.66|475.36|477.37|475.07|477.66|475.36|477.37|475.07|7
1736016340000|2025-01-04 18:45:40|477.38|475.08|477.34|475.04|477.38|475.08|477.33|475.03|7
1736016350000|2025-01-04 18:45:50|477.33|475.03|477.27|474.97|477.34|475.04|477.25|474.95|14
1736016360000|2025-01-04 18:46:00|477.28|474.98|476.85|474.55|477.28|474.98|476.78|474.48|24
1736016370000|2025-01-04 18:46:10|476.86|474.56|477.14|474.84|477.16|474.86|476.86|474.56|17
1736016380000|2025-01-04 18:46:20|477.13|474.83|476.8|474.5|477.13|474.83|476.8|474.5|13
1736016390000|2025-01-04 18:46:30|476.83|474.53|476.77|474.47|476.89|474.59|476.76|474.46|17
1736016400000|2025-01-04 18:46:40|476.76|474.46|476.76|474.46|476.79|474.49|476.75|474.45|11
1736016410000|2025-01-04 18:46:50|476.64|474.34|476.85|474.55|476.91|474.61|476.64|474.34|16
1736016420000|2025-01-04 18:47:00|476.82|474.52|476.57|474.27|476.84|474.54|476.57|474.27|14
1736016430000|2025-01-04 18:47:10|476.46|474.16|476.55|474.25|476.55|474.25|476.46|474.16|13
1736016440000|2025-01-04 18:47:20|476.54|474.24|476.46|474.16|476.54|474.24|476.44|474.14|15
1736016450000|2025-01-04 18:47:30|476.45|474.15|476.27|473.97|476.45|474.15|476.27|473.97|9
1736016460000|2025-01-04 18:47:40|476.28|473.98|476.31|474.01|476.33|474.03|476.26|473.96|24
1736016470000|2025-01-04 18:47:50|476.32|474.02|476.37|474.07|476.38|474.08|476.29|473.99|17
1736016480000|2025-01-04 18:48:00|476.38|474.08|476.4|474.1|476.4|474.1|476.31|474.01|19
1736016490000|2025-01-04 18:48:10|476.41|474.11|476.19|473.89|476.42|474.12|476.19|473.89|8
1736016500000|2025-01-04 18:48:20|476.2|473.9|476.09|473.79|476.2|473.9|476.09|473.79|16
1736016510000|2025-01-04 18:48:30|476.08|473.78|476.03|473.73|476.14|473.84|476.03|473.73|17
1736016520000|2025-01-04 18:48:40|476.01|473.71|476.01|473.71|476.05|473.75|475.98|473.68|11
1736016530000|2025-01-04 18:48:50|476.02|473.72|476|473.7|476.02|473.72|476|473.7|3
1736016540000|2025-01-04 18:49:00|476.02|473.72|475.97|473.67|476.03|473.73|475.97|473.67|9
1736016550000|2025-01-04 18:49:10|475.96|473.66|476.06|473.76|476.06|473.76|475.92|473.62|14
1736016560000|2025-01-04 18:49:20|476.05|473.75|476.19|473.89|476.19|473.89|475.96|473.66|21
1736016570000|2025-01-04 18:49:30|476.18|473.88|476.2|473.9|476.23|473.93|476.17|473.87|10
1736016580000|2025-01-04 18:49:40|476.21|473.91|476.06|473.76|476.21|473.91|476.05|473.75|13
1736016590000|2025-01-04 18:49:50|476.07|473.77|476.26|473.96|476.26|473.96|476.07|473.77|4
1736016600000|2025-01-04 18:50:00|476.27|473.97|476.4|474.1|476.42|474.12|476.25|473.95|11
1736016610000|2025-01-04 18:50:10|476.41|474.11|476.43|474.13|476.43|474.13|476.39|474.09|11
1736016620000|2025-01-04 18:50:20|476.44|474.14|476.3|474|476.44|474.14|476.27|473.97|10
1736016630000|2025-01-04 18:50:30|476.31|474.01|476.42|474.12|476.43|474.13|476.31|474.01|7
1736016640000|2025-01-04 18:50:40|476.46|474.16|476.47|474.17|476.55|474.25|476.43|474.13|11
1736016650000|2025-01-04 18:50:50|476.48|474.18|476.47|474.17|476.51|474.21|476.47|474.17|7
1736016660000|2025-01-04 18:51:00|476.46|474.16|476.39|474.09|476.47|474.17|476.36|474.06|10
1736016670000|2025-01-04 18:51:10|476.38|474.08|476.51|474.21|476.57|474.27|476.37|474.07|10
1736016680000|2025-01-04 18:51:20|476.46|474.16|476.45|474.15|476.46|474.16|476.44|474.14|3
1736016690000|2025-01-04 18:51:30|476.46|474.16|476.47|474.17|476.5|474.2|476.46|474.16|12
1736016700000|2025-01-04 18:51:40|476.48|474.18|476.38|474.08|476.48|474.18|476.38|474.08|8
1736016710000|2025-01-04 18:51:50|476.37|474.07|476.38|474.08|476.41|474.11|476.33|474.03|18
1736016720000|2025-01-04 18:52:00|476.42|474.12|476.43|474.13|476.46|474.16|476.42|474.12|15
1736016730000|2025-01-04 18:52:10|476.44|474.14|476.19|473.89|476.44|474.14|476.19|473.89|16
1736016740000|2025-01-04 18:52:20|476.2|473.9|476.24|473.94|476.24|473.94|476.13|473.83|15
1736016750000|2025-01-04 18:52:30|476.23|473.93|476.23|473.93|476.23|473.93|476.18|473.88|6
1736016840000|2025-01-04 18:54:00|476.18|473.88|476.16|473.86|476.18|473.88|476.14|473.84|5
1736016850000|2025-01-04 18:54:10|476.15|473.85|476.14|473.84|476.16|473.86|476.14|473.84|6
1736016860000|2025-01-04 18:54:20|476.15|473.85|476.14|473.84|476.15|473.85|476.14|473.84|4
1736016880000|2025-01-04 18:54:40|476.12|473.82|476.09|473.79|476.13|473.83|476.09|473.79|4
1736016890000|2025-01-04 18:54:50|476.1|473.8|476.12|473.82|476.12|473.82|476.1|473.8|3
1736016980000|2025-01-04 18:56:20|476.32|474.02|476.59|474.29|476.61|474.31|476.32|474.02|13
1736016990000|2025-01-04 18:56:30|476.5|474.2|476.5|474.2|476.52|474.22|476.47|474.17|6
1736017000000|2025-01-04 18:56:40|476.48|474.18|476.41|474.11|476.48|474.18|476.41|474.11|10
1736017010000|2025-01-04 18:56:50|476.42|474.12|476.34|474.04|476.45|474.15|476.34|474.04|14
1736017020000|2025-01-04 18:57:00|476.35|474.05|476.21|473.91|476.35|474.05|476.1|473.8|17
1736017030000|2025-01-04 18:57:10|476.25|473.95|476.25|473.95|476.25|473.95|476.24|473.94|5
1736017040000|2025-01-04 18:57:20|476.23|473.93|476.32|474.02|476.33|474.03|476.23|473.93|11
1736017050000|2025-01-04 18:57:30|476.31|474.01|476.32|474.02|476.32|474.02|476.3|474|16
1736017060000|2025-01-04 18:57:40|476.34|474.04|476.34|474.04|476.34|474.04|476.32|474.02|9
1736017070000|2025-01-04 18:57:50|476.33|474.03|476.34|474.04|476.34|474.04|476.33|474.03|8
1736017080000|2025-01-04 18:58:00|476.33|474.03|476.34|474.04|476.35|474.05|476.3|474|7
1736017090000|2025-01-04 18:58:10|476.39|474.09|476.49|474.19|476.52|474.22|476.37|474.07|17
1736017100000|2025-01-04 18:58:20|476.5|474.2|476.42|474.12|476.5|474.2|476.4|474.1|10
1736017110000|2025-01-04 18:58:30|476.43|474.13|476.42|474.12|476.43|474.13|476.4|474.1|14
1736017120000|2025-01-04 18:58:40|476.41|474.11|476.47|474.17|476.47|474.17|476.4|474.1|10
1736017130000|2025-01-04 18:58:50|476.46|474.16|476.41|474.11|476.46|474.16|476.41|474.11|13
1736017140000|2025-01-04 18:59:00|476.42|474.12|476.45|474.15|476.46|474.16|476.41|474.11|16
1736017150000|2025-01-04 18:59:10|476.43|474.13|476.49|474.19|476.49|474.19|476.43|474.13|7
1736017160000|2025-01-04 18:59:20|476.53|474.23|476.4|474.1|476.54|474.24|476.38|474.08|13
1736017170000|2025-01-04 18:59:30|476.43|474.13|476.33|474.03|476.43|474.13|476.32|474.02|18
1736017180000|2025-01-04 18:59:40|476.34|474.04|476.45|474.15|476.45|474.15|476.34|474.04|6
1736017190000|2025-01-04 18:59:50|476.47|474.17|476.53|474.23|476.54|474.24|476.47|474.17|7
1736017200000|2025-01-04 19:00:00|476.54|474.24|476.64|474.34|476.64|474.34|476.54|474.24|16
1736017210000|2025-01-04 19:00:10|476.63|474.33|476.6|474.3|476.63|474.33|476.6|474.3|9
1736017220000|2025-01-04 19:00:20|476.61|474.31|476.62|474.32|476.62|474.32|476.6|474.3|6
1736017230000|2025-01-04 19:00:30|476.74|474.44|476.94|474.64|476.97|474.67|476.74|474.44|15
1736017240000|2025-01-04 19:00:40|476.93|474.63|476.86|474.56|476.94|474.64|476.81|474.51|14
1736017250000|2025-01-04 19:00:50|476.84|474.54|476.72|474.42|476.88|474.58|476.72|474.42|9
1736017260000|2025-01-04 19:01:00|476.76|474.46|476.86|474.56|476.86|474.56|476.72|474.42|14
1736017270000|2025-01-04 19:01:10|476.85|474.55|476.83|474.53|476.86|474.56|476.8|474.5|9
1736017280000|2025-01-04 19:01:20|476.85|474.55|476.87|474.57|476.88|474.58|476.8|474.5|20
1736017290000|2025-01-04 19:01:30|476.88|474.58|476.84|474.54|476.88|474.58|476.81|474.51|10
1736017300000|2025-01-04 19:01:40|476.85|474.55|476.68|474.38|476.85|474.55|476.66|474.36|15
1736017310000|2025-01-04 19:01:50|476.65|474.35|476.55|474.25|476.65|474.35|476.55|474.25|8
1736017320000|2025-01-04 19:02:00|476.54|474.24|476.43|474.13|476.54|474.24|476.39|474.09|9
1736017330000|2025-01-04 19:02:10|476.44|474.14|476.42|474.12|476.44|474.14|476.42|474.12|3
1736017340000|2025-01-04 19:02:20|476.43|474.13|476.43|474.13|476.43|474.13|476.43|474.13|1
1736017350000|2025-01-04 19:02:30|476.35|474.05|476.35|474.05|476.36|474.06|476.32|474.02|5
1736017360000|2025-01-04 19:02:40|476.34|474.04|476.37|474.07|476.37|474.07|476.33|474.03|5
1736017370000|2025-01-04 19:02:50|476.36|474.06|476.31|474.01|476.36|474.06|476.31|474.01|2
1736017380000|2025-01-04 19:03:00|476.28|473.98|476.32|474.02|476.32|474.02|476.24|473.94|11
1736017400000|2025-01-04 19:03:20|476.28|473.98|476.25|473.95|476.29|473.99|476.22|473.92|17
1736017410000|2025-01-04 19:03:30|476.26|473.96|476.26|473.96|476.26|473.96|476.25|473.95|3
1736017430000|2025-01-04 19:03:50|476.25|473.95|476.07|473.77|476.25|473.95|476.06|473.76|10
1736017440000|2025-01-04 19:04:00|476.08|473.78|476.01|473.71|476.15|473.85|476.01|473.71|13
1736017450000|2025-01-04 19:04:10|475.97|473.67|475.91|473.61|475.97|473.67|475.9|473.6|12
1736017460000|2025-01-04 19:04:20|475.9|473.6|475.97|473.67|475.99|473.69|475.84|473.54|20
1736017470000|2025-01-04 19:04:30|475.98|473.68|475.98|473.68|475.99|473.69|475.97|473.67|20
1736017480000|2025-01-04 19:04:40|475.97|473.67|476.02|473.72|476.02|473.72|475.97|473.67|18
1736017490000|2025-01-04 19:04:50|476.04|473.74|476.11|473.81|476.11|473.81|476.04|473.74|17
1736017500000|2025-01-04 19:05:00|476.14|473.84|476.36|474.06|476.4|474.1|476.14|473.84|21
1736017510000|2025-01-04 19:05:10|476.37|474.07|476.19|473.89|476.38|474.08|476.19|473.89|18
1736017520000|2025-01-04 19:05:20|476.2|473.9|476.18|473.88|476.22|473.92|476.17|473.87|17
1736017530000|2025-01-04 19:05:30|476.17|473.87|475.92|473.62|476.17|473.87|475.92|473.62|10
1736017540000|2025-01-04 19:05:40|475.91|473.61|475.95|473.65|475.95|473.65|475.91|473.61|9
1736017550000|2025-01-04 19:05:50|475.96|473.66|475.94|473.64|475.96|473.66|475.93|473.63|4
1736017560000|2025-01-04 19:06:00|475.93|473.63|475.92|473.62|475.94|473.64|475.92|473.62|5
1736017570000|2025-01-04 19:06:10|475.87|473.57|475.99|473.69|476|473.7|475.84|473.54|11
1736017580000|2025-01-04 19:06:20|476|473.7|476.1|473.8|476.17|473.87|476|473.7|18
1736017590000|2025-01-04 19:06:30|476.09|473.79|476.07|473.77|476.13|473.83|476.07|473.77|7
1736017600000|2025-01-04 19:06:40|476.06|473.76|475.93|473.63|476.06|473.76|475.91|473.61|5
1736017610000|2025-01-04 19:06:50|475.92|473.62|475.94|473.64|475.94|473.64|475.92|473.62|2
1736017620000|2025-01-04 19:07:00|475.93|473.63|475.93|473.63|475.93|473.63|475.92|473.62|3
1736017630000|2025-01-04 19:07:10|475.92|473.62|475.93|473.63|475.93|473.63|475.92|473.62|2
1736017640000|2025-01-04 19:07:20|475.92|473.62|476.01|473.71|476.05|473.75|475.92|473.62|13
1736017650000|2025-01-04 19:07:30|476.02|473.72|476.02|473.72|476.05|473.75|476.02|473.72|5
1736017660000|2025-01-04 19:07:40|476.04|473.74|476.23|473.93|476.23|473.93|476.02|473.72|12
1736017670000|2025-01-04 19:07:50|476.21|473.91|476.2|473.9|476.22|473.92|476.16|473.86|12
1736017680000|2025-01-04 19:08:00|476.18|473.88|476.17|473.87|476.18|473.88|476.16|473.86|4
1736017690000|2025-01-04 19:08:10|476.16|473.86|476.14|473.84|476.17|473.87|476.14|473.84|8
1736017700000|2025-01-04 19:08:20|476.15|473.85|476.17|473.87|476.17|473.87|476.15|473.85|5
1736017710000|2025-01-04 19:08:30|476.25|473.95|476.22|473.92|476.36|474.06|476.22|473.92|7
1736017720000|2025-01-04 19:08:40|476.2|473.9|476.04|473.74|476.23|473.93|476.04|473.74|16
1736017730000|2025-01-04 19:08:50|476.08|473.78|476.13|473.83|476.15|473.85|476.07|473.77|11
1736017740000|2025-01-04 19:09:00|476.14|473.84|476.24|473.94|476.25|473.95|476.13|473.83|12
1736017750000|2025-01-04 19:09:10|476.26|473.96|476.26|473.96|476.26|473.96|476.26|473.96|1
1736017760000|2025-01-04 19:09:20|476.25|473.95|476.22|473.92|476.25|473.95|476.22|473.92|7
1736017770000|2025-01-04 19:09:30|476.21|473.91|476.23|473.93|476.23|473.93|476.21|473.91|7
1736017780000|2025-01-04 19:09:40|476.22|473.92|476.22|473.92|476.22|473.92|476.16|473.86|14
1736017790000|2025-01-04 19:09:50|476.2|473.9|476.17|473.87|476.2|473.9|476.16|473.86|9
1736017800000|2025-01-04 19:10:00|476.18|473.88|476.2|473.9|476.21|473.91|476.15|473.85|11
1736017810000|2025-01-04 19:10:10|476.21|473.91|476.13|473.83|476.23|473.93|476.12|473.82|18
1736017820000|2025-01-04 19:10:20|476.1|473.8|476.1|473.8|476.14|473.84|476.09|473.79|15
1736017830000|2025-01-04 19:10:30|476.11|473.81|476.12|473.82|476.13|473.83|476.1|473.8|17
1736017840000|2025-01-04 19:10:40|476.15|473.85|475.98|473.68|476.15|473.85|475.96|473.66|18
1736017850000|2025-01-04 19:10:50|475.97|473.67|476.09|473.79|476.1|473.8|475.97|473.67|18
1736017860000|2025-01-04 19:11:00|476.07|473.77|476.12|473.82|476.14|473.84|476.07|473.77|16
1736017870000|2025-01-04 19:11:10|476.14|473.84|476.14|473.84|476.14|473.84|476.14|473.84|1
1736017880000|2025-01-04 19:11:20|476.19|473.89|476.19|473.89|476.21|473.91|476.18|473.88|11
1736017890000|2025-01-04 19:11:30|476.2|473.9|476.24|473.94|476.25|473.95|476.19|473.89|18
1736017900000|2025-01-04 19:11:40|476.26|473.96|476.3|474|476.31|474.01|476.24|473.94|12
1736017910000|2025-01-04 19:11:50|476.31|474.01|476.36|474.06|476.37|474.07|476.29|473.99|15
1736017920000|2025-01-04 19:12:00|476.37|474.07|476.41|474.11|476.41|474.11|476.35|474.05|11
1736017930000|2025-01-04 19:12:10|476.33|474.03|476.27|473.97|476.33|474.03|476.21|473.91|12
1736017940000|2025-01-04 19:12:20|476.26|473.96|476.11|473.81|476.27|473.97|476.1|473.8|14
1736017950000|2025-01-04 19:12:30|476.1|473.8|476.08|473.78|476.1|473.8|476.08|473.78|2
1736017960000|2025-01-04 19:12:40|476.09|473.79|476.06|473.76|476.09|473.79|476.06|473.76|12
1736017970000|2025-01-04 19:12:50|476.05|473.75|476.03|473.73|476.05|473.75|476.02|473.72|5
1736017980000|2025-01-04 19:13:00|476.02|473.72|476|473.7|476.02|473.72|475.99|473.69|22
1736017990000|2025-01-04 19:13:10|475.99|473.69|476|473.7|476.02|473.72|475.99|473.69|8
1736018000000|2025-01-04 19:13:20|476.06|473.76|476.28|473.98|476.28|473.98|476.06|473.76|9
1736018010000|2025-01-04 19:13:30|476.29|473.99|476.18|473.88|476.29|473.99|476.15|473.85|17
1736018020000|2025-01-04 19:13:40|476.17|473.87|476.2|473.9|476.22|473.92|476.16|473.86|9
1736018030000|2025-01-04 19:13:50|476.22|473.92|476.22|473.92|476.22|473.92|476.16|473.86|11
1736018040000|2025-01-04 19:14:00|476.23|473.93|476.21|473.91|476.25|473.95|476.17|473.87|11
1736018050000|2025-01-04 19:14:10|476.2|473.9|476.25|473.95|476.26|473.96|476.2|473.9|16
1736018060000|2025-01-04 19:14:20|476.27|473.97|476.22|473.92|476.27|473.97|476.21|473.91|11
1736018070000|2025-01-04 19:14:30|476.2|473.9|476.55|474.25|476.55|474.25|476.15|473.85|16
1736018080000|2025-01-04 19:14:40|476.54|474.24|476.55|474.25|476.56|474.26|476.51|474.21|11
1736018090000|2025-01-04 19:14:50|476.53|474.23|476.59|474.29|476.59|474.29|476.53|474.23|5
1736018100000|2025-01-04 19:15:00|476.7|474.4|477.23|474.93|477.23|474.93|476.7|474.4|16
1736018110000|2025-01-04 19:15:10|477.24|474.94|477.37|475.07|477.43|475.13|477.19|474.89|22
1736018120000|2025-01-04 19:15:20|477.39|475.09|477.18|474.88|477.39|475.09|477.02|474.72|27
1736018130000|2025-01-04 19:15:30|477.19|474.89|477.06|474.76|477.19|474.89|477.02|474.72|20
1736018140000|2025-01-04 19:15:40|477.05|474.75|477.07|474.77|477.08|474.78|477.05|474.75|8
1736018150000|2025-01-04 19:15:50|477.08|474.78|477.19|474.89|477.21|474.91|477.08|474.78|15
1736018160000|2025-01-04 19:16:00|477.2|474.9|477.18|474.88|477.21|474.91|477.16|474.86|15
1736018170000|2025-01-04 19:16:10|477.2|474.9|477.24|474.94|477.25|474.95|477.18|474.88|15
1736018180000|2025-01-04 19:16:20|477.25|474.95|477.53|475.23|477.75|475.45|477.25|474.95|29
1736018190000|2025-01-04 19:16:30|477.54|475.24|477.38|475.08|477.56|475.26|477.33|475.03|29
1736018200000|2025-01-04 19:16:40|477.39|475.09|477.29|474.99|477.42|475.12|477.29|474.99|23
1736018210000|2025-01-04 19:16:50|477.33|475.03|477.2|474.9|477.33|475.03|477.19|474.89|10
1736018220000|2025-01-04 19:17:00|477.19|474.89|477.2|474.9|477.2|474.9|477.16|474.86|6
1736018230000|2025-01-04 19:17:10|477.22|474.92|477.43|475.13|477.43|475.13|477.22|474.92|17
1736018240000|2025-01-04 19:17:20|477.44|475.14|477.58|475.28|477.61|475.31|477.44|475.14|18
1736018250000|2025-01-04 19:17:30|477.57|475.27|477.41|475.11|477.57|475.27|477.31|475.01|23
1736018260000|2025-01-04 19:17:40|477.42|475.12|477.41|475.11|477.42|475.12|477.33|475.03|12
1736018270000|2025-01-04 19:17:50|477.48|475.18|477.53|475.23|477.62|475.32|477.48|475.18|19
1736018280000|2025-01-04 19:18:00|477.49|475.19|477.43|475.13|477.49|475.19|477.37|475.07|24
1736018290000|2025-01-04 19:18:10|477.46|475.16|477.3|475|477.48|475.18|477.3|475|23
1736018300000|2025-01-04 19:18:20|477.34|475.04|477.2|474.9|477.34|475.04|477.18|474.88|20
1736018310000|2025-01-04 19:18:30|477.19|474.89|477.06|474.76|477.2|474.9|476.97|474.67|16
1736018320000|2025-01-04 19:18:40|477.03|474.73|477.11|474.81|477.19|474.89|477|474.7|26
1736018330000|2025-01-04 19:18:50|477.12|474.82|477.2|474.9|477.21|474.91|477.11|474.81|14
1736018340000|2025-01-04 19:19:00|477.16|474.86|477.17|474.87|477.17|474.87|477.13|474.83|6
1736018350000|2025-01-04 19:19:10|477.26|474.96|477.22|474.92|477.27|474.97|477.22|474.92|5
1736018360000|2025-01-04 19:19:20|477.2|474.9|477.02|474.72|477.21|474.91|477.01|474.71|18
1736018370000|2025-01-04 19:19:30|477.03|474.73|476.95|474.65|477.08|474.78|476.92|474.62|21
1736018380000|2025-01-04 19:19:40|477.01|474.71|476.99|474.69|477.02|474.72|476.94|474.64|6
1736018390000|2025-01-04 19:19:50|476.96|474.66|476.85|474.55|476.96|474.66|476.8|474.5|7
1736018400000|2025-01-04 19:20:00|476.9|474.6|476.95|474.65|477.01|474.71|476.88|474.58|11
1736018410000|2025-01-04 19:20:10|476.96|474.66|477.08|474.78|477.08|474.78|476.95|474.65|9
1736018420000|2025-01-04 19:20:20|477.09|474.79|477.11|474.81|477.18|474.88|477.08|474.78|18
1736018430000|2025-01-04 19:20:30|477.15|474.85|477.17|474.87|477.17|474.87|477.15|474.85|9
1736018440000|2025-01-04 19:20:40|477.16|474.86|477.11|474.81|477.21|474.91|477.11|474.81|16
1736018450000|2025-01-04 19:20:50|477.05|474.75|477|474.7|477.05|474.75|477|474.7|7
1736018460000|2025-01-04 19:21:00|477.02|474.72|476.99|474.69|477.02|474.72|476.95|474.65|16
1736018470000|2025-01-04 19:21:10|476.97|474.67|476.9|474.6|476.98|474.68|476.89|474.59|16
1736018480000|2025-01-04 19:21:20|476.89|474.59|476.8|474.5|476.89|474.59|476.75|474.45|16
1736018490000|2025-01-04 19:21:30|476.81|474.51|476.83|474.53|476.87|474.57|476.81|474.51|8
1736018500000|2025-01-04 19:21:40|476.81|474.51|476.98|474.68|477.02|474.72|476.73|474.43|22
1736018510000|2025-01-04 19:21:50|476.97|474.67|477|474.7|477|474.7|476.93|474.63|16
1736018520000|2025-01-04 19:22:00|476.99|474.69|476.98|474.68|476.99|474.69|476.95|474.65|12
1736018530000|2025-01-04 19:22:10|476.97|474.67|477.17|474.87|477.17|474.87|476.97|474.67|14
1736018540000|2025-01-04 19:22:20|477.16|474.86|476.95|474.65|477.16|474.86|476.89|474.59|28
1736018550000|2025-01-04 19:22:30|476.94|474.64|476.94|474.64|476.94|474.64|476.86|474.56|15
1736018560000|2025-01-04 19:22:40|476.95|474.65|476.96|474.66|476.96|474.66|476.94|474.64|7
1736018570000|2025-01-04 19:22:50|476.95|474.65|476.98|474.68|476.98|474.68|476.95|474.65|8
1736018580000|2025-01-04 19:23:00|477.02|474.72|477.16|474.86|477.24|474.94|477.02|474.72|22
1736018590000|2025-01-04 19:23:10|477.14|474.84|477.18|474.88|477.19|474.89|477.14|474.84|10
1736018600000|2025-01-04 19:23:20|477.17|474.87|477.1|474.8|477.18|474.88|477.1|474.8|15
1736018610000|2025-01-04 19:23:30|477.12|474.82|477.1|474.8|477.12|474.82|477.08|474.78|8
1736018620000|2025-01-04 19:23:40|477.08|474.78|476.93|474.63|477.08|474.78|476.93|474.63|10
1736018630000|2025-01-04 19:23:50|476.95|474.65|476.92|474.62|476.95|474.65|476.88|474.58|9
1736018640000|2025-01-04 19:24:00|476.94|474.64|477.08|474.78|477.12|474.82|476.94|474.64|13
1736018650000|2025-01-04 19:24:10|477.07|474.77|477.08|474.78|477.1|474.8|477.02|474.72|14
1736018660000|2025-01-04 19:24:20|477.09|474.79|477.08|474.78|477.09|474.79|477.07|474.77|7
1736018670000|2025-01-04 19:24:30|477.09|474.79|477.09|474.79|477.11|474.81|477.06|474.76|16
1736018680000|2025-01-04 19:24:40|477.1|474.8|477.14|474.84|477.18|474.88|477.1|474.8|23
1736018690000|2025-01-04 19:24:50|477.15|474.85|477.14|474.84|477.15|474.85|477.13|474.83|6
1736018700000|2025-01-04 19:25:00|477.15|474.85|477.1|474.8|477.16|474.86|477.1|474.8|6
1736018710000|2025-01-04 19:25:10|477.14|474.84|477.15|474.85|477.18|474.88|477.11|474.81|17
1736018720000|2025-01-04 19:25:20|477.14|474.84|477.18|474.88|477.18|474.88|477.12|474.82|8
1736018730000|2025-01-04 19:25:30|477.19|474.89|477.26|474.96|477.3|475|477.19|474.89|10
1736018740000|2025-01-04 19:25:40|477.27|474.97|477.18|474.88|477.27|474.97|477.17|474.87|15
1736018750000|2025-01-04 19:25:50|477.19|474.89|477.21|474.91|477.23|474.93|477.19|474.89|5
1736018760000|2025-01-04 19:26:00|477.22|474.92|477.19|474.89|477.22|474.92|477.13|474.83|15
1736018770000|2025-01-04 19:26:10|477.18|474.88|477.18|474.88|477.19|474.89|477.11|474.81|12
1736018780000|2025-01-04 19:26:20|477.22|474.92|477.17|474.87|477.22|474.92|477.14|474.84|9
1736018790000|2025-01-04 19:26:30|477.16|474.86|477.15|474.85|477.17|474.87|477.14|474.84|6
1736018800000|2025-01-04 19:26:40|477.16|474.86|477.09|474.79|477.16|474.86|477.09|474.79|6
1736018810000|2025-01-04 19:26:50|477.07|474.77|477.12|474.82|477.13|474.83|477.07|474.77|7
1736018820000|2025-01-04 19:27:00|477.13|474.83|477.05|474.75|477.13|474.83|477.05|474.75|17
1736018830000|2025-01-04 19:27:10|477.06|474.76|477.16|474.86|477.16|474.86|477.06|474.76|6
1736018840000|2025-01-04 19:27:20|477.22|474.92|477.17|474.87|477.22|474.92|477.17|474.87|13
1736018850000|2025-01-04 19:27:30|477.18|474.88|477.19|474.89|477.21|474.91|477.14|474.84|20
1736018860000|2025-01-04 19:27:40|477.18|474.88|477.1|474.8|477.19|474.89|477.05|474.75|17
1736018870000|2025-01-04 19:27:50|477.11|474.81|477.11|474.81|477.12|474.82|477.07|474.77|7
1736018880000|2025-01-04 19:28:00|477.09|474.79|477.1|474.8|477.12|474.82|477.09|474.79|11
1736018890000|2025-01-04 19:28:10|477.11|474.81|477.06|474.76|477.11|474.81|477.05|474.75|10
1736018900000|2025-01-04 19:28:20|477.07|474.77|477.04|474.74|477.07|474.77|477.02|474.72|5
1736018910000|2025-01-04 19:28:30|477.02|474.72|477|474.7|477.03|474.73|476.98|474.68|9
1736018920000|2025-01-04 19:28:40|476.99|474.69|476.74|474.44|476.99|474.69|476.73|474.43|20
1736018930000|2025-01-04 19:28:50|476.78|474.48|476.79|474.49|476.8|474.5|476.73|474.43|12
1736018940000|2025-01-04 19:29:00|476.78|474.48|476.69|474.39|476.79|474.49|476.69|474.39|15
1736018950000|2025-01-04 19:29:10|476.67|474.37|476.42|474.12|476.67|474.37|476.42|474.12|16
1736018960000|2025-01-04 19:29:20|476.38|474.08|476.37|474.07|476.41|474.11|476.35|474.05|15
1736018970000|2025-01-04 19:29:30|476.35|474.05|476.34|474.04|476.38|474.08|476.31|474.01|22
1736018980000|2025-01-04 19:29:40|476.33|474.03|476.36|474.06|476.38|474.08|476.33|474.03|9
1736018990000|2025-01-04 19:29:50|476.35|474.05|476.35|474.05|476.36|474.06|476.35|474.05|3
1736019000000|2025-01-04 19:30:00|476.38|474.08|476.54|474.24|476.57|474.27|476.38|474.08|12
1736019010000|2025-01-04 19:30:10|476.53|474.23|476.64|474.34|476.65|474.35|476.53|474.23|7
1736019020000|2025-01-04 19:30:20|476.63|474.33|476.62|474.32|476.64|474.34|476.6|474.3|7
1736019030000|2025-01-04 19:30:30|476.61|474.31|476.6|474.3|476.61|474.31|476.6|474.3|4
1736019040000|2025-01-04 19:30:40|476.59|474.29|476.69|474.39|476.69|474.39|476.56|474.26|5
1736019050000|2025-01-04 19:30:50|476.72|474.42|476.6|474.3|476.72|474.42|476.6|474.3|15
1736019060000|2025-01-04 19:31:00|476.65|474.35|476.7|474.4|476.71|474.41|476.64|474.34|9
1736019070000|2025-01-04 19:31:10|476.67|474.37|476.57|474.27|476.68|474.38|476.54|474.24|17
1736019080000|2025-01-04 19:31:20|476.58|474.28|476.53|474.23|476.58|474.28|476.52|474.22|7
1736019090000|2025-01-04 19:31:30|476.54|474.24|476.43|474.13|476.56|474.26|476.41|474.11|13
1736019100000|2025-01-04 19:31:40|476.44|474.14|476.42|474.12|476.45|474.15|476.38|474.08|9
1736019110000|2025-01-04 19:31:50|476.4|474.1|476.42|474.12|476.42|474.12|476.38|474.08|9
1736019120000|2025-01-04 19:32:00|476.6|474.3|476.6|474.3|476.61|474.31|476.55|474.25|20
1736019130000|2025-01-04 19:32:10|476.59|474.29|476.49|474.19|476.59|474.29|476.49|474.19|15
1736019140000|2025-01-04 19:32:20|476.48|474.18|476.47|474.17|476.48|474.18|476.46|474.16|8
1736019150000|2025-01-04 19:32:30|476.48|474.18|476.69|474.39|476.69|474.39|476.48|474.18|18
1736019160000|2025-01-04 19:32:40|476.68|474.38|476.68|474.38|476.68|474.38|476.6|474.3|14
1736019170000|2025-01-04 19:32:50|476.67|474.37|476.61|474.31|476.7|474.4|476.61|474.31|15
1736019180000|2025-01-04 19:33:00|476.63|474.33|476.63|474.33|476.7|474.4|476.62|474.32|12
1736019190000|2025-01-04 19:33:10|476.61|474.31|476.69|474.39|476.71|474.41|476.61|474.31|12
1736019200000|2025-01-04 19:33:20|476.68|474.38|476.69|474.39|476.69|474.39|476.68|474.38|4
1736019210000|2025-01-04 19:33:30|476.7|474.4|476.71|474.41|476.72|474.42|476.7|474.4|6
1736019220000|2025-01-04 19:33:40|476.7|474.4|476.72|474.42|476.8|474.5|476.69|474.39|23
1736019230000|2025-01-04 19:33:50|476.73|474.43|476.62|474.32|476.73|474.43|476.62|474.32|15
1736019240000|2025-01-04 19:34:00|476.63|474.33|476.63|474.33|476.64|474.34|476.63|474.33|3
1736019250000|2025-01-04 19:34:10|476.64|474.34|476.54|474.24|476.65|474.35|476.54|474.24|13
1736019260000|2025-01-04 19:34:20|476.55|474.25|476.68|474.38|476.69|474.39|476.48|474.18|18
1736019270000|2025-01-04 19:34:30|476.65|474.35|476.71|474.41|476.72|474.42|476.65|474.35|12
1736019280000|2025-01-04 19:34:40|476.73|474.43|476.84|474.54|476.84|474.54|476.68|474.38|16
1736019290000|2025-01-04 19:34:50|476.81|474.51|476.78|474.48|476.82|474.52|476.78|474.48|14
1736019300000|2025-01-04 19:35:00|476.77|474.47|476.89|474.59|476.89|474.59|476.76|474.46|10
1736019310000|2025-01-04 19:35:10|476.9|474.6|476.87|474.57|476.92|474.62|476.83|474.53|23
1736019320000|2025-01-04 19:35:20|476.88|474.58|476.92|474.62|476.93|474.63|476.88|474.58|13
1736019330000|2025-01-04 19:35:30|476.9|474.6|476.8|474.5|476.91|474.61|476.8|474.5|12
1736019340000|2025-01-04 19:35:40|476.81|474.51|476.66|474.36|476.84|474.54|476.66|474.36|16
1736019350000|2025-01-04 19:35:50|476.65|474.35|476.64|474.34|476.66|474.36|476.55|474.25|22
1736019360000|2025-01-04 19:36:00|476.63|474.33|476.48|474.18|476.63|474.33|476.48|474.18|17
1736019370000|2025-01-04 19:36:10|476.5|474.2|476.6|474.3|476.62|474.32|476.5|474.2|16
1736019380000|2025-01-04 19:36:20|476.61|474.31|476.55|474.25|476.61|474.31|476.55|474.25|10
1736019390000|2025-01-04 19:36:30|476.57|474.27|476.63|474.33|476.63|474.33|476.57|474.27|15
1736019400000|2025-01-04 19:36:40|476.62|474.32|476.69|474.39|476.69|474.39|476.61|474.31|12
1736019410000|2025-01-04 19:36:50|476.68|474.38|476.77|474.47|476.77|474.47|476.68|474.38|10
1736019420000|2025-01-04 19:37:00|476.79|474.49|476.64|474.34|476.79|474.49|476.63|474.33|11
1736019430000|2025-01-04 19:37:10|476.63|474.33|476.68|474.38|476.68|474.38|476.6|474.3|17
1736019440000|2025-01-04 19:37:20|476.67|474.37|476.75|474.45|476.76|474.46|476.65|474.35|12
1736019450000|2025-01-04 19:37:30|476.74|474.44|476.85|474.55|476.85|474.55|476.72|474.42|11
1736019460000|2025-01-04 19:37:40|476.84|474.54|476.81|474.51|476.84|474.54|476.78|474.48|13
1736019470000|2025-01-04 19:37:50|476.85|474.55|476.82|474.52|476.9|474.6|476.81|474.51|12
1736019480000|2025-01-04 19:38:00|476.81|474.51|476.73|474.43|476.81|474.51|476.72|474.42|12
1736019490000|2025-01-04 19:38:10|476.77|474.47|476.72|474.42|476.77|474.47|476.7|474.4|12
1736019500000|2025-01-04 19:38:20|476.71|474.41|476.72|474.42|476.72|474.42|476.69|474.39|7
1736019510000|2025-01-04 19:38:30|476.73|474.43|476.76|474.46|476.76|474.46|476.71|474.41|13
1736019520000|2025-01-04 19:38:40|476.75|474.45|476.7|474.4|476.76|474.46|476.7|474.4|8
1736019530000|2025-01-04 19:38:50|476.71|474.41|476.74|474.44|476.74|474.44|476.7|474.4|5
1736019540000|2025-01-04 19:39:00|476.75|474.45|476.76|474.46|476.76|474.46|476.7|474.4|13
1736019550000|2025-01-04 19:39:10|476.75|474.45|476.68|474.38|476.76|474.46|476.68|474.38|8
1736019560000|2025-01-04 19:39:20|476.7|474.4|476.73|474.43|476.75|474.45|476.69|474.39|15
1736019570000|2025-01-04 19:39:30|476.74|474.44|476.77|474.47|476.8|474.5|476.74|474.44|15
1736019580000|2025-01-04 19:39:40|476.76|474.46|476.61|474.31|476.77|474.47|476.61|474.31|18
1736019590000|2025-01-04 19:39:50|476.64|474.34|476.48|474.18|476.64|474.34|476.47|474.17|18
1736019610000|2025-01-04 19:40:10|476.46|474.16|476.46|474.16|476.46|474.16|476.46|474.16|1
1736019620000|2025-01-04 19:40:20|476.45|474.15|476.46|474.16|476.47|474.17|476.45|474.15|3
1736019630000|2025-01-04 19:40:30|476.47|474.17|476.48|474.18|476.49|474.19|476.47|474.17|6
1736019640000|2025-01-04 19:40:40|476.49|474.19|476.48|474.18|476.49|474.19|476.47|474.17|4
1736019650000|2025-01-04 19:40:50|476.47|474.17|476.49|474.19|476.5|474.2|476.47|474.17|4
1736019660000|2025-01-04 19:41:00|476.48|474.18|476.5|474.2|476.52|474.22|476.48|474.18|9
1736019670000|2025-01-04 19:41:10|476.51|474.21|476.5|474.2|476.51|474.21|476.48|474.18|13
1736019680000|2025-01-04 19:41:20|476.49|474.19|476.12|473.82|476.49|474.19|476.06|473.76|20
1736019690000|2025-01-04 19:41:30|476.14|473.84|476.08|473.78|476.14|473.84|476.06|473.76|19
1736019700000|2025-01-04 19:41:40|476.07|473.77|475.94|473.64|476.07|473.77|475.9|473.6|6
1736019710000|2025-01-04 19:41:50|475.92|473.62|475.9|473.6|475.97|473.67|475.89|473.59|20
1736019720000|2025-01-04 19:42:00|475.89|473.59|475.91|473.61|475.91|473.61|475.88|473.58|11
1736019730000|2025-01-04 19:42:10|475.9|473.6|475.8|473.5|475.91|473.61|475.74|473.44|15
1736019740000|2025-01-04 19:42:20|475.76|473.46|475.81|473.51|475.85|473.55|475.75|473.45|16
1736019750000|2025-01-04 19:42:30|475.87|473.57|475.86|473.56|475.9|473.6|475.83|473.53|10
1736019760000|2025-01-04 19:42:40|475.87|473.57|475.87|473.57|475.91|473.61|475.87|473.57|10
1736019770000|2025-01-04 19:42:50|475.88|473.58|475.87|473.57|475.9|473.6|475.87|473.57|8
1736019780000|2025-01-04 19:43:00|475.88|473.58|475.9|473.6|475.9|473.6|475.87|473.57|11
1736019790000|2025-01-04 19:43:10|475.89|473.59|475.91|473.61|475.93|473.63|475.89|473.59|12
1736019800000|2025-01-04 19:43:20|475.92|473.62|475.9|473.6|475.95|473.65|475.9|473.6|20
1736019810000|2025-01-04 19:43:30|475.92|473.62|475.99|473.69|476.06|473.76|475.9|473.6|20
1736019820000|2025-01-04 19:43:40|476|473.7|475.98|473.68|476|473.7|475.98|473.68|9
1736019830000|2025-01-04 19:43:50|475.99|473.69|475.96|473.66|476|473.7|475.93|473.63|8
1736019840000|2025-01-04 19:44:00|475.97|473.67|475.98|473.68|475.99|473.69|475.96|473.66|11
1736019850000|2025-01-04 19:44:10|475.97|473.67|476.02|473.72|476.02|473.72|475.97|473.67|4
1736019860000|2025-01-04 19:44:20|476|473.7|476.01|473.71|476.02|473.72|475.98|473.68|15
1736019870000|2025-01-04 19:44:30|476|473.7|475.96|473.66|476.03|473.73|475.96|473.66|12
1736019880000|2025-01-04 19:44:40|475.97|473.67|475.97|473.67|475.99|473.69|475.97|473.67|5
1736019890000|2025-01-04 19:44:50|476|473.7|475.98|473.68|476|473.7|475.98|473.68|3
1736019900000|2025-01-04 19:45:00|476|473.7|476|473.7|476|473.7|475.99|473.69|3
1736019910000|2025-01-04 19:45:10|475.99|473.69|475.91|473.61|476|473.7|475.91|473.61|8
1736019920000|2025-01-04 19:45:20|475.9|473.6|475.86|473.56|475.91|473.61|475.85|473.55|11
1736019930000|2025-01-04 19:45:30|475.85|473.55|475.82|473.52|475.88|473.58|475.82|473.52|11
1736019940000|2025-01-04 19:45:40|475.8|473.5|475.86|473.56|475.87|473.57|475.8|473.5|13
1736019950000|2025-01-04 19:45:50|475.87|473.57|475.87|473.57|475.87|473.57|475.84|473.54|9
1736019960000|2025-01-04 19:46:00|475.86|473.56|475.93|473.63|475.93|473.63|475.84|473.54|10
1736019970000|2025-01-04 19:46:10|475.97|473.67|476.04|473.74|476.08|473.78|475.97|473.67|12
1736019980000|2025-01-04 19:46:20|476|473.7|475.98|473.68|476.01|473.71|475.96|473.66|15
1736019990000|2025-01-04 19:46:30|475.99|473.69|476.02|473.72|476.03|473.73|475.99|473.69|7
1736020000000|2025-01-04 19:46:40|476.03|473.73|476.04|473.74|476.04|473.74|476|473.7|9
1736020010000|2025-01-04 19:46:50|476.06|473.76|476.05|473.75|476.06|473.76|476.05|473.75|2
1736020020000|2025-01-04 19:47:00|476.04|473.74|475.97|473.67|476.04|473.74|475.96|473.66|7
1736020030000|2025-01-04 19:47:10|475.96|473.66|476.01|473.71|476.05|473.75|475.96|473.66|13
1736020040000|2025-01-04 19:47:20|475.99|473.69|475.99|473.69|476|473.7|475.99|473.69|7
1736020050000|2025-01-04 19:47:30|475.98|473.68|475.98|473.68|475.99|473.69|475.96|473.66|10
1736020060000|2025-01-04 19:47:40|475.97|473.67|476|473.7|476|473.7|475.97|473.67|16
1736020070000|2025-01-04 19:47:50|476.09|473.79|476.23|473.93|476.25|473.95|476.04|473.74|17
1736020080000|2025-01-04 19:48:00|476.22|473.92|476.24|473.94|476.26|473.96|476.21|473.91|11
1736020090000|2025-01-04 19:48:10|476.23|473.93|476.15|473.85|476.24|473.94|476.15|473.85|6
1736020100000|2025-01-04 19:48:20|476.16|473.86|476.1|473.8|476.16|473.86|476.03|473.73|10
1736020110000|2025-01-04 19:48:30|476.09|473.79|475.95|473.65|476.1|473.8|475.94|473.64|16
1736020120000|2025-01-04 19:48:40|475.96|473.66|475.96|473.66|475.96|473.66|475.88|473.58|14
1736020130000|2025-01-04 19:48:50|475.94|473.64|475.98|473.68|475.98|473.68|475.94|473.64|4
1736020140000|2025-01-04 19:49:00|475.95|473.65|476.01|473.71|476.03|473.73|475.95|473.65|5
1736020150000|2025-01-04 19:49:10|476.05|473.75|476.05|473.75|476.06|473.76|476|473.7|7
1736020160000|2025-01-04 19:49:20|476.09|473.79|476.16|473.86|476.17|473.87|476.09|473.79|15
1736020170000|2025-01-04 19:49:30|476.15|473.85|476.14|473.84|476.16|473.86|476.14|473.84|7
1736020180000|2025-01-04 19:49:40|476.13|473.83|476.1|473.8|476.14|473.84|476.07|473.77|15
1736020190000|2025-01-04 19:49:50|476.11|473.81|476.1|473.8|476.12|473.82|476.09|473.79|10
1736020200000|2025-01-04 19:50:00|476.09|473.79|476.12|473.82|476.13|473.83|476.08|473.78|9
1736020210000|2025-01-04 19:50:10|476.18|473.88|476.27|473.97|476.28|473.98|476.18|473.88|12
1736020220000|2025-01-04 19:50:20|476.28|473.98|476.29|473.99|476.32|474.02|476.27|473.97|14
1736020230000|2025-01-04 19:50:30|476.28|473.98|476.38|474.08|476.38|474.08|476.28|473.98|12
1736020240000|2025-01-04 19:50:40|476.37|474.07|476.37|474.07|476.38|474.08|476.34|474.04|16
1736020250000|2025-01-04 19:50:50|476.38|474.08|476.36|474.06|476.42|474.12|476.35|474.05|21
1736020260000|2025-01-04 19:51:00|476.35|474.05|476.39|474.09|476.39|474.09|476.3|474|11
1736020270000|2025-01-04 19:51:10|476.4|474.1|476.47|474.17|476.47|474.17|476.39|474.09|6
1736020280000|2025-01-04 19:51:20|476.49|474.19|476.51|474.21|476.53|474.23|476.47|474.17|12
1736020290000|2025-01-04 19:51:30|476.52|474.22|476.54|474.24|476.55|474.25|476.49|474.19|9
1736020300000|2025-01-04 19:51:40|476.55|474.25|476.32|474.02|476.55|474.25|476.32|474.02|21
1736020310000|2025-01-04 19:51:50|476.33|474.03|476.39|474.09|476.39|474.09|476.25|473.95|21
1736020320000|2025-01-04 19:52:00|476.37|474.07|476.55|474.25|476.55|474.25|476.32|474.02|17
1736020330000|2025-01-04 19:52:10|476.5|474.2|476.51|474.21|476.52|474.22|476.5|474.2|9
1736020340000|2025-01-04 19:52:20|476.44|474.14|476.38|474.08|476.44|474.14|476.33|474.03|15
1736020350000|2025-01-04 19:52:30|476.4|474.1|476.4|474.1|476.44|474.14|476.39|474.09|13
1736020360000|2025-01-04 19:52:40|476.41|474.11|476.37|474.07|476.43|474.13|476.36|474.06|13
1736020370000|2025-01-04 19:52:50|476.39|474.09|476.4|474.1|476.41|474.11|476.37|474.07|10
1736020380000|2025-01-04 19:53:00|476.41|474.11|476.48|474.18|476.5|474.2|476.4|474.1|12
1736020390000|2025-01-04 19:53:10|476.49|474.19|476.57|474.27|476.57|474.27|476.47|474.17|16
1736020400000|2025-01-04 19:53:20|476.56|474.26|476.56|474.26|476.62|474.32|476.56|474.26|16
1736020410000|2025-01-04 19:53:30|476.59|474.29|476.69|474.39|476.69|474.39|476.59|474.29|15
1736020420000|2025-01-04 19:53:40|476.68|474.38|476.51|474.21|476.69|474.39|476.5|474.2|19
1736020430000|2025-01-04 19:53:50|476.52|474.22|476.54|474.24|476.54|474.24|476.51|474.21|11
1736020440000|2025-01-04 19:54:00|476.56|474.26|476.62|474.32|476.66|474.36|476.54|474.24|19
1736020450000|2025-01-04 19:54:10|476.59|474.29|476.62|474.32|476.64|474.34|476.59|474.29|11
1736020460000|2025-01-04 19:54:20|476.63|474.33|476.61|474.31|476.63|474.33|476.56|474.26|19
1736020470000|2025-01-04 19:54:30|476.6|474.3|476.62|474.32|476.63|474.33|476.6|474.3|14
1736020480000|2025-01-04 19:54:40|476.61|474.31|476.57|474.27|476.61|474.31|476.55|474.25|11
1736020490000|2025-01-04 19:54:50|476.56|474.26|476.61|474.31|476.61|474.31|476.52|474.22|17
1736020500000|2025-01-04 19:55:00|476.6|474.3|476.65|474.35|476.66|474.36|476.6|474.3|11
1736020510000|2025-01-04 19:55:10|476.67|474.37|476.64|474.34|476.67|474.37|476.64|474.34|18
1736020520000|2025-01-04 19:55:20|476.65|474.35|476.71|474.41|476.73|474.43|476.64|474.34|9
1736020530000|2025-01-04 19:55:30|476.72|474.42|476.72|474.42|476.74|474.44|476.71|474.41|12
1736020540000|2025-01-04 19:55:40|476.71|474.41|476.71|474.41|476.71|474.41|476.71|474.41|1
1736020550000|2025-01-04 19:55:50|476.72|474.42|476.81|474.51|476.82|474.52|476.72|474.42|8
1736020560000|2025-01-04 19:56:00|476.8|474.5|476.74|474.44|476.81|474.51|476.74|474.44|10
1736020570000|2025-01-04 19:56:10|476.72|474.42|476.72|474.42|476.72|474.42|476.67|474.37|16
1736020580000|2025-01-04 19:56:20|476.74|474.44|476.76|474.46|476.8|474.5|476.74|474.44|15
1736020590000|2025-01-04 19:56:30|476.77|474.47|476.72|474.42|476.77|474.47|476.72|474.42|16
1736020600000|2025-01-04 19:56:40|476.73|474.43|476.71|474.41|476.74|474.44|476.71|474.41|11
1736020610000|2025-01-04 19:56:50|476.72|474.42|476.73|474.43|476.74|474.44|476.71|474.41|9
1736020620000|2025-01-04 19:57:00|476.74|474.44|476.67|474.37|476.75|474.45|476.67|474.37|18
1736020630000|2025-01-04 19:57:10|476.69|474.39|476.7|474.4|476.71|474.41|476.67|474.37|19
1736020640000|2025-01-04 19:57:20|476.69|474.39|476.69|474.39|476.7|474.4|476.67|474.37|8
1736020650000|2025-01-04 19:57:30|476.68|474.38|476.78|474.48|476.8|474.5|476.68|474.38|18
1736020660000|2025-01-04 19:57:40|476.77|474.47|476.78|474.48|476.79|474.49|476.76|474.46|13
1736020670000|2025-01-04 19:57:50|476.79|474.49|476.77|474.47|476.79|474.49|476.77|474.47|20
1736020680000|2025-01-04 19:58:00|476.78|474.48|476.83|474.53|476.86|474.56|476.77|474.47|14
1736020690000|2025-01-04 19:58:10|476.84|474.54|476.88|474.58|476.91|474.61|476.84|474.54|10
1736020700000|2025-01-04 19:58:20|476.89|474.59|476.82|474.52|476.89|474.59|476.81|474.51|9
1736020710000|2025-01-04 19:58:30|476.84|474.54|476.86|474.56|476.88|474.58|476.84|474.54|7
1736020720000|2025-01-04 19:58:40|476.85|474.55|476.91|474.61|476.92|474.62|476.85|474.55|8
1736020730000|2025-01-04 19:58:50|476.9|474.6|476.88|474.58|476.91|474.61|476.88|474.58|4
1736020740000|2025-01-04 19:59:00|476.86|474.56|476.95|474.65|476.95|474.65|476.86|474.56|10
1736020750000|2025-01-04 19:59:10|476.94|474.64|476.95|474.65|476.96|474.66|476.94|474.64|8
1736020760000|2025-01-04 19:59:20|476.93|474.63|476.93|474.63|476.94|474.64|476.93|474.63|3
1736020770000|2025-01-04 19:59:30|476.94|474.64|477.08|474.78|477.14|474.84|476.94|474.64|15
1736020780000|2025-01-04 19:59:40|477.05|474.75|477.05|474.75|477.07|474.77|477.03|474.73|13
1736020790000|2025-01-04 19:59:50|477.03|474.73|477.06|474.76|477.07|474.77|477.03|474.73|12
1736020800000|2025-01-04 20:00:00|477.04|474.74|477.49|475.19|477.5|475.2|477.03|474.73|31
1736020810000|2025-01-04 20:00:10|477.48|475.18|477.69|475.39|477.69|475.39|477.48|475.18|22
1736020820000|2025-01-04 20:00:20|477.76|475.46|477.75|475.45|477.79|475.49|477.44|475.14|27
1736020830000|2025-01-04 20:00:30|477.83|475.53|477.89|475.59|478.15|475.85|477.83|475.53|20
1736020840000|2025-01-04 20:00:40|477.86|475.56|477.84|475.54|477.88|475.58|477.71|475.41|28
1736020850000|2025-01-04 20:00:50|477.83|475.53|477.78|475.48|477.83|475.53|477.73|475.43|21
1736020860000|2025-01-04 20:01:00|477.79|475.49|477.79|475.49|477.92|475.62|477.79|475.49|24
1736020870000|2025-01-04 20:01:10|477.74|475.44|477.53|475.23|477.74|475.44|477.53|475.23|25
1736020880000|2025-01-04 20:01:20|477.55|475.25|477.61|475.31|477.61|475.31|477.51|475.21|30
1736020890000|2025-01-04 20:01:30|477.59|475.29|477.66|475.36|477.77|475.47|477.59|475.29|18
1736020900000|2025-01-04 20:01:40|477.65|475.35|477.79|475.49|477.82|475.52|477.65|475.35|25
1736020910000|2025-01-04 20:01:50|477.8|475.5|477.89|475.59|477.94|475.64|477.79|475.49|20
1736020920000|2025-01-04 20:02:00|477.88|475.58|477.83|475.53|477.89|475.59|477.82|475.52|16
1736020930000|2025-01-04 20:02:10|477.75|475.45|477.78|475.48|477.8|475.5|477.66|475.36|25
1736020940000|2025-01-04 20:02:20|477.8|475.5|477.88|475.58|477.88|475.58|477.76|475.46|23
1736020950000|2025-01-04 20:02:30|477.87|475.57|477.85|475.55|477.87|475.57|477.84|475.54|14
1736020960000|2025-01-04 20:02:40|477.86|475.56|477.87|475.57|477.87|475.57|477.85|475.55|13
1736020970000|2025-01-04 20:02:50|477.86|475.56|477.83|475.53|477.87|475.57|477.83|475.53|7
1736020980000|2025-01-04 20:03:00|477.82|475.52|477.67|475.37|477.82|475.52|477.67|475.37|15
1736020990000|2025-01-04 20:03:10|477.66|475.36|477.47|475.17|477.66|475.36|477.46|475.16|16
1736021000000|2025-01-04 20:03:20|477.52|475.22|477.47|475.17|477.52|475.22|477.47|475.17|18
1736021010000|2025-01-04 20:03:30|477.49|475.19|477.46|475.16|477.55|475.25|477.45|475.15|19
1736021020000|2025-01-04 20:03:40|477.47|475.17|477.4|475.1|477.47|475.17|477.38|475.08|12
1736021030000|2025-01-04 20:03:50|477.39|475.09|477.56|475.26|477.57|475.27|477.38|475.08|19
1736021040000|2025-01-04 20:04:00|477.57|475.27|477.52|475.22|477.62|475.32|477.51|475.21|17
1736021050000|2025-01-04 20:04:10|477.51|475.21|477.5|475.2|477.53|475.23|477.5|475.2|14
1736021060000|2025-01-04 20:04:20|477.46|475.16|477.49|475.19|477.53|475.23|477.45|475.15|10
1736021070000|2025-01-04 20:04:30|477.48|475.18|477.26|474.96|477.48|475.18|477.26|474.96|13
1736021080000|2025-01-04 20:04:40|477.27|474.97|477.13|474.83|477.27|474.97|477.13|474.83|18
1736021090000|2025-01-04 20:04:50|477.09|474.79|477.09|474.79|477.12|474.82|477.08|474.78|15
1736021100000|2025-01-04 20:05:00|477.1|474.8|477.35|475.05|477.4|475.1|477.03|474.73|24
1736021110000|2025-01-04 20:05:10|477.36|475.06|477.45|475.15|477.47|475.17|477.35|475.05|16
1736021120000|2025-01-04 20:05:20|477.41|475.11|477.37|475.07|477.44|475.14|477.37|475.07|26
1736021130000|2025-01-04 20:05:30|477.38|475.08|477.46|475.16|477.46|475.16|477.37|475.07|17
1736021140000|2025-01-04 20:05:40|477.45|475.15|477.41|475.11|477.45|475.15|477.41|475.11|12
1736021150000|2025-01-04 20:05:50|477.42|475.12|477.51|475.21|477.51|475.21|477.41|475.11|15
1736021160000|2025-01-04 20:06:00|477.5|475.2|477.59|475.29|477.59|475.29|477.49|475.19|15
1736021170000|2025-01-04 20:06:10|477.6|475.3|477.52|475.22|477.6|475.3|477.51|475.21|7
1736021180000|2025-01-04 20:06:20|477.51|475.21|477.43|475.13|477.51|475.21|477.4|475.1|10
1736021190000|2025-01-04 20:06:30|477.42|475.12|477.54|475.24|477.59|475.29|477.41|475.11|16
1736021200000|2025-01-04 20:06:40|477.53|475.23|477.56|475.26|477.58|475.28|477.49|475.19|12
1736021210000|2025-01-04 20:06:50|477.58|475.28|477.72|475.42|477.74|475.44|477.57|475.27|18
1736021220000|2025-01-04 20:07:00|477.71|475.41|477.56|475.26|477.72|475.42|477.56|475.26|14
1736021230000|2025-01-04 20:07:10|477.57|475.27|477.56|475.26|477.6|475.3|477.56|475.26|19
1736021240000|2025-01-04 20:07:20|477.62|475.32|477.49|475.19|477.62|475.32|477.48|475.18|15
1736021250000|2025-01-04 20:07:30|477.47|475.17|477.42|475.12|477.47|475.17|477.37|475.07|22
1736021260000|2025-01-04 20:07:40|477.39|475.09|477.32|475.02|477.39|475.09|477.3|475|13
1736021270000|2025-01-04 20:07:50|477.33|475.03|477.32|475.02|477.36|475.06|477.32|475.02|19
1736021280000|2025-01-04 20:08:00|477.37|475.07|477.33|475.03|477.38|475.08|477.31|475.01|14
1736021290000|2025-01-04 20:08:10|477.34|475.04|477.31|475.01|477.4|475.1|477.31|475.01|20
1736021300000|2025-01-04 20:08:20|477.29|474.99|477.18|474.88|477.31|475.01|477.17|474.87|17
1736021310000|2025-01-04 20:08:30|477.17|474.87|477.29|474.99|477.29|474.99|477.16|474.86|11
1736021320000|2025-01-04 20:08:40|477.28|474.98|477.23|474.93|477.28|474.98|477.21|474.91|10
1736021330000|2025-01-04 20:08:50|477.22|474.92|477.24|474.94|477.27|474.97|477.2|474.9|15
1736021340000|2025-01-04 20:09:00|477.23|474.93|477.3|475|477.34|475.04|477.21|474.91|18
1736021350000|2025-01-04 20:09:10|477.29|474.99|477.3|475|477.32|475.02|477.25|474.95|20
1736021360000|2025-01-04 20:09:20|477.29|474.99|477.37|475.07|477.4|475.1|477.29|474.99|17
1736021370000|2025-01-04 20:09:30|477.36|475.06|477.47|475.17|477.47|475.17|477.29|474.99|20
1736021380000|2025-01-04 20:09:40|477.46|475.16|477.35|475.05|477.47|475.17|477.34|475.04|18
1736021390000|2025-01-04 20:09:50|477.34|475.04|477.33|475.03|477.35|475.05|477.31|475.01|11
1736021400000|2025-01-04 20:10:00|477.34|475.04|477.28|474.98|477.42|475.12|477.27|474.97|18
1736021410000|2025-01-04 20:10:10|477.27|474.97|477.41|475.11|477.41|475.11|477.27|474.97|8
1736021420000|2025-01-04 20:10:20|477.4|475.1|477.56|475.26|477.56|475.26|477.39|475.09|19
1736021430000|2025-01-04 20:10:30|477.55|475.25|477.42|475.12|477.56|475.26|477.4|475.1|15
1736021440000|2025-01-04 20:10:40|477.45|475.15|477.34|475.04|477.45|475.15|477.32|475.02|16
1736021450000|2025-01-04 20:10:50|477.35|475.05|477.34|475.04|477.35|475.05|477.34|475.04|8
1736021460000|2025-01-04 20:11:00|477.33|475.03|477.26|474.96|477.34|475.04|477.25|474.95|21
1736021470000|2025-01-04 20:11:10|477.14|474.84|477.16|474.86|477.16|474.86|477.07|474.77|19
1736021480000|2025-01-04 20:11:20|477.15|474.85|477.17|474.87|477.17|474.87|477.09|474.79|16
1736021490000|2025-01-04 20:11:30|477.16|474.86|477.31|475.01|477.32|475.02|477.16|474.86|17
1736021500000|2025-01-04 20:11:40|477.32|475.02|477.44|475.14|477.44|475.14|477.29|474.99|15
1736021510000|2025-01-04 20:11:50|477.45|475.15|477.47|475.17|477.47|475.17|477.43|475.13|8
1736021520000|2025-01-04 20:12:00|477.49|475.19|477.48|475.18|477.49|475.19|477.47|475.17|4
1736021530000|2025-01-04 20:12:10|477.45|475.15|477.43|475.13|477.46|475.16|477.4|475.1|12
1736021540000|2025-01-04 20:12:20|477.46|475.16|477.42|475.12|477.46|475.16|477.41|475.11|20
1736021550000|2025-01-04 20:12:30|477.41|475.11|477.5|475.2|477.54|475.24|477.41|475.11|16
1736021560000|2025-01-04 20:12:40|477.49|475.19|477.52|475.22|477.52|475.22|477.49|475.19|3
1736021570000|2025-01-04 20:12:50|477.51|475.21|477.56|475.26|477.57|475.27|477.49|475.19|12
1736021580000|2025-01-04 20:13:00|477.55|475.25|477.51|475.21|477.55|475.25|477.48|475.18|14
1736021590000|2025-01-04 20:13:10|477.52|475.22|477.55|475.25|477.57|475.27|477.51|475.21|13
1736021600000|2025-01-04 20:13:20|477.56|475.26|477.61|475.31|477.65|475.35|477.56|475.26|11
1736021610000|2025-01-04 20:13:30|477.6|475.3|477.54|475.24|477.62|475.32|477.54|475.24|11
1736021620000|2025-01-04 20:13:40|477.55|475.25|477.64|475.34|477.64|475.34|477.55|475.25|18
1736021630000|2025-01-04 20:13:50|477.65|475.35|477.65|475.35|477.66|475.36|477.61|475.31|14
1736021640000|2025-01-04 20:14:00|477.64|475.34|477.61|475.31|477.64|475.34|477.59|475.29|6
1736021650000|2025-01-04 20:14:10|477.6|475.3|477.65|475.35|477.7|475.4|477.6|475.3|16
1736021660000|2025-01-04 20:14:20|477.66|475.36|477.66|475.36|477.68|475.38|477.65|475.35|17
1736021670000|2025-01-04 20:14:30|477.63|475.33|477.63|475.33|477.64|475.34|477.61|475.31|4
1736021680000|2025-01-04 20:14:40|477.62|475.32|477.6|475.3|477.62|475.32|477.6|475.3|4
1736021690000|2025-01-04 20:14:50|477.61|475.31|477.61|475.31|477.61|475.31|477.6|475.3|3
1736021700000|2025-01-04 20:15:00|477.6|475.3|477.75|475.45|477.75|475.45|477.6|475.3|15
1736021710000|2025-01-04 20:15:10|477.8|475.5|477.77|475.47|477.81|475.51|477.76|475.46|9
1736021720000|2025-01-04 20:15:20|477.78|475.48|477.85|475.55|477.87|475.57|477.78|475.48|9
1736021730000|2025-01-04 20:15:30|477.84|475.54|477.77|475.47|477.86|475.56|477.77|475.47|16
1736021740000|2025-01-04 20:15:40|477.72|475.42|477.71|475.41|477.79|475.49|477.7|475.4|12
1736021750000|2025-01-04 20:15:50|477.73|475.43|477.76|475.46|477.77|475.47|477.73|475.43|10
1736021760000|2025-01-04 20:16:00|477.75|475.45|477.66|475.36|477.75|475.45|477.66|475.36|13
1736021770000|2025-01-04 20:16:10|477.65|475.35|477.6|475.3|477.67|475.37|477.6|475.3|13
1736021780000|2025-01-04 20:16:20|477.55|475.25|477.43|475.13|477.55|475.25|477.43|475.13|13
1736021790000|2025-01-04 20:16:30|477.44|475.14|477.46|475.16|477.47|475.17|477.43|475.13|15
1736021800000|2025-01-04 20:16:40|477.45|475.15|477.48|475.18|477.48|475.18|477.43|475.13|9
1736021810000|2025-01-04 20:16:50|477.47|475.17|477.32|475.02|477.48|475.18|477.31|475.01|21
1736021820000|2025-01-04 20:17:00|477.33|475.03|477.35|475.05|477.35|475.05|477.32|475.02|15
1736021830000|2025-01-04 20:17:10|477.36|475.06|477.38|475.08|477.4|475.1|477.34|475.04|10
1736021840000|2025-01-04 20:17:20|477.39|475.09|477.35|475.05|477.39|475.09|477.34|475.04|19
1736021850000|2025-01-04 20:17:30|477.36|475.06|477.57|475.27|477.57|475.27|477.36|475.06|13
1736021860000|2025-01-04 20:17:40|477.58|475.28|477.61|475.31|477.62|475.32|477.54|475.24|13
1736021870000|2025-01-04 20:17:50|477.63|475.33|477.69|475.39|477.69|475.39|477.63|475.33|14
1736021880000|2025-01-04 20:18:00|477.7|475.4|477.76|475.46|477.76|475.46|477.67|475.37|15
1736021890000|2025-01-04 20:18:10|477.78|475.48|477.73|475.43|477.8|475.5|477.73|475.43|20
1736021900000|2025-01-04 20:18:20|477.74|475.44|477.77|475.47|477.77|475.47|477.72|475.42|13
1736021910000|2025-01-04 20:18:30|477.75|475.45|477.78|475.48|477.83|475.53|477.67|475.37|15
1736021920000|2025-01-04 20:18:40|477.77|475.47|477.77|475.47|477.77|475.47|477.69|475.39|15
1736021930000|2025-01-04 20:18:50|477.78|475.48|477.63|475.33|477.78|475.48|477.63|475.33|8
1736021940000|2025-01-04 20:19:00|477.64|475.34|477.83|475.53|477.85|475.55|477.63|475.33|16
1736021950000|2025-01-04 20:19:10|477.85|475.55|477.74|475.44|477.87|475.57|477.66|475.36|21
1736021960000|2025-01-04 20:19:20|477.75|475.45|477.77|475.47|477.81|475.51|477.74|475.44|11
1736021970000|2025-01-04 20:19:30|477.78|475.48|477.85|475.55|477.91|475.61|477.78|475.48|15
1736021980000|2025-01-04 20:19:40|477.83|475.53|477.84|475.54|477.84|475.54|477.82|475.52|12
1736021990000|2025-01-04 20:19:50|477.83|475.53|477.89|475.59|477.91|475.61|477.83|475.53|13
1736022000000|2025-01-04 20:20:00|477.9|475.6|477.97|475.67|478|475.7|477.89|475.59|13
1736022010000|2025-01-04 20:20:10|477.99|475.69|478.11|475.81|478.11|475.81|477.99|475.69|18
1736022020000|2025-01-04 20:20:20|478.08|475.78|477.98|475.68|478.11|475.81|477.97|475.67|23
1736022030000|2025-01-04 20:20:30|477.96|475.66|477.96|475.66|477.98|475.68|477.81|475.51|23
1736022040000|2025-01-04 20:20:40|477.97|475.67|477.9|475.6|478.04|475.74|477.9|475.6|19
1736022050000|2025-01-04 20:20:50|477.89|475.59|477.75|475.45|477.89|475.59|477.73|475.43|20
1736022060000|2025-01-04 20:21:00|477.74|475.44|477.81|475.51|477.82|475.52|477.74|475.44|22
1736022070000|2025-01-04 20:21:10|477.82|475.52|477.96|475.66|478.04|475.74|477.8|475.5|27
1736022080000|2025-01-04 20:21:20|477.98|475.68|477.9|475.6|477.99|475.69|477.87|475.57|17
1736022090000|2025-01-04 20:21:30|477.92|475.62|478.02|475.72|478.03|475.73|477.92|475.62|10
1736022100000|2025-01-04 20:21:40|478.07|475.77|478.11|475.81|478.11|475.81|478.03|475.73|14
1736022110000|2025-01-04 20:21:50|478.13|475.83|478.11|475.81|478.14|475.84|478.08|475.78|18
1736022120000|2025-01-04 20:22:00|478.1|475.8|478.16|475.86|478.16|475.86|478.07|475.77|22
1736022130000|2025-01-04 20:22:10|478.15|475.85|478.2|475.9|478.2|475.9|478.14|475.84|23
1736022140000|2025-01-04 20:22:20|478.19|475.89|478.18|475.88|478.19|475.89|478.18|475.88|2
1736022160000|2025-01-04 20:22:40|478.16|475.86|478.17|475.87|478.17|475.87|478.1|475.8|9
1736022170000|2025-01-04 20:22:50|478.16|475.86|478.16|475.86|478.16|475.86|478.16|475.86|1
1736022180000|2025-01-04 20:23:00|478.21|475.91|478.09|475.79|478.21|475.91|478.06|475.76|12
1736022190000|2025-01-04 20:23:10|478.06|475.76|478.16|475.86|478.19|475.89|478.03|475.73|11
1736022220000|2025-01-04 20:23:40|478.15|475.85|478.12|475.82|478.18|475.88|478.12|475.82|12
1736022230000|2025-01-04 20:23:50|478.14|475.84|478.15|475.85|478.18|475.88|478.12|475.82|8
1736022240000|2025-01-04 20:24:00|478.13|475.83|478.06|475.76|478.15|475.85|478|475.7|4
1736022250000|2025-01-04 20:24:10|478.07|475.77|478.08|475.78|478.09|475.79|478.07|475.77|6
1736022260000|2025-01-04 20:24:20|478.1|475.8|478.18|475.88|478.19|475.89|478.09|475.79|16
1736022270000|2025-01-04 20:24:30|478.15|475.85|478.15|475.85|478.18|475.88|478.12|475.82|10
1736022280000|2025-01-04 20:24:40|478.1|475.8|478.12|475.82|478.12|475.82|478.09|475.79|13
1736022290000|2025-01-04 20:24:50|478.13|475.83|478.13|475.83|478.13|475.83|478.12|475.82|17
1736022300000|2025-01-04 20:25:00|478.12|475.82|478.14|475.84|478.18|475.88|478.12|475.82|9
1736022320000|2025-01-04 20:25:20|478.2|475.9|478.16|475.86|478.2|475.9|478.16|475.86|2
1736022330000|2025-01-04 20:25:30|478.22|475.92|478.17|475.87|478.22|475.92|478.17|475.87|2
1736022340000|2025-01-04 20:25:40|478.14|475.84|478.13|475.83|478.14|475.84|478.13|475.83|2
1736022350000|2025-01-04 20:25:50|478.14|475.84|478.15|475.85|478.2|475.9|478.13|475.83|13
1736022360000|2025-01-04 20:26:00|478.14|475.84|478.16|475.86|478.19|475.89|478.12|475.82|15
1736022370000|2025-01-04 20:26:10|478.17|475.87|478.2|475.9|478.23|475.93|478.17|475.87|12
1736022390000|2025-01-04 20:26:30|478.18|475.88|478.12|475.82|478.19|475.89|478.1|475.8|13
1736022400000|2025-01-04 20:26:40|478.13|475.83|478.19|475.89|478.2|475.9|478.13|475.83|7
1736022410000|2025-01-04 20:26:50|478.23|475.93|478.19|475.89|478.23|475.93|478.19|475.89|3
1736022460000|2025-01-04 20:27:40|478.23|475.93|478.19|475.89|478.23|475.93|478.19|475.89|7
1736022470000|2025-01-04 20:27:50|478.21|475.91|478.2|475.9|478.23|475.93|478.2|475.9|5
1736022530000|2025-01-04 20:28:50|478.3|476|478.22|475.92|478.3|476|478.22|475.92|6
1736022560000|2025-01-04 20:29:20|478.18|475.88|478.18|475.88|478.19|475.89|478.17|475.87|4
1736022600000|2025-01-04 20:30:00|478.12|475.82|478.17|475.87|478.21|475.91|478.12|475.82|21
1736022610000|2025-01-04 20:30:10|478.21|475.91|478.19|475.89|478.22|475.92|478.18|475.88|8
1736022650000|2025-01-04 20:30:50|478.17|475.87|478.16|475.86|478.17|475.87|478.14|475.84|5
1736022660000|2025-01-04 20:31:00|478.17|475.87|478.12|475.82|478.18|475.88|478.11|475.81|13
1736022670000|2025-01-04 20:31:10|478.13|475.83|478.13|475.83|478.13|475.83|478.13|475.83|1
1736022680000|2025-01-04 20:31:20|478.18|475.88|478.13|475.83|478.18|475.88|478.04|475.74|16
1736022690000|2025-01-04 20:31:30|478.12|475.82|478.19|475.89|478.21|475.91|478.12|475.82|12
1736022700000|2025-01-04 20:31:40|478.2|475.9|478.19|475.89|478.21|475.91|478.16|475.86|9
1736022740000|2025-01-04 20:32:20|478.15|475.85|478.18|475.88|478.24|475.94|478.15|475.85|11
1736022750000|2025-01-04 20:32:30|478.17|475.87|478.11|475.81|478.21|475.91|478.1|475.8|16
1736022760000|2025-01-04 20:32:40|478.12|475.82|478.09|475.79|478.12|475.82|478.09|475.79|3
1736022770000|2025-01-04 20:32:50|478.1|475.8|477.97|475.67|478.12|475.82|477.97|475.67|12
1736022780000|2025-01-04 20:33:00|477.92|475.62|478.05|475.75|478.08|475.78|477.92|475.62|12
1736022790000|2025-01-04 20:33:10|478.06|475.76|478.07|475.77|478.08|475.78|478.01|475.71|21
1736022800000|2025-01-04 20:33:20|478.08|475.78|478.07|475.77|478.08|475.78|478.02|475.72|14
1736022810000|2025-01-04 20:33:30|478.06|475.76|478.02|475.72|478.07|475.77|478.01|475.71|10
1736022820000|2025-01-04 20:33:40|478.03|475.73|478.09|475.79|478.11|475.81|478.03|475.73|14
1736022830000|2025-01-04 20:33:50|478.1|475.8|478.14|475.84|478.14|475.84|478.05|475.75|15
1736022840000|2025-01-04 20:34:00|478.16|475.86|478.07|475.77|478.18|475.88|478.07|475.77|12
1736022850000|2025-01-04 20:34:10|478.08|475.78|478.12|475.82|478.14|475.84|478.07|475.77|17
1736022860000|2025-01-04 20:34:20|478.13|475.83|478.15|475.85|478.16|475.86|478.1|475.8|19
1736022870000|2025-01-04 20:34:30|478.14|475.84|478.17|475.87|478.17|475.87|478.06|475.76|13
1736022880000|2025-01-04 20:34:40|478.16|475.86|478.22|475.92|478.25|475.95|478.12|475.82|14
1736022890000|2025-01-04 20:34:50|478.21|475.91|478.2|475.9|478.21|475.91|478.17|475.87|14
1736022900000|2025-01-04 20:35:00|478.19|475.89|478.22|475.92|478.24|475.94|478.17|475.87|12
1736022920000|2025-01-04 20:35:20|478.19|475.89|478.19|475.89|478.21|475.91|478.17|475.87|5
1736022930000|2025-01-04 20:35:30|478.17|475.87|478.18|475.88|478.21|475.91|478.17|475.87|11
1736022940000|2025-01-04 20:35:40|478.17|475.87|478.17|475.87|478.19|475.89|478.16|475.86|13
1736022950000|2025-01-04 20:35:50|478.14|475.84|478.17|475.87|478.21|475.91|478.09|475.79|11
1736022960000|2025-01-04 20:36:00|478.16|475.86|478.18|475.88|478.19|475.89|478.09|475.79|12
1736022970000|2025-01-04 20:36:10|478.24|475.94|478.19|475.89|478.24|475.94|478.19|475.89|2
1736023020000|2025-01-04 20:37:00|478.16|475.86|478.16|475.86|478.16|475.86|478.16|475.86|1
1736023040000|2025-01-04 20:37:20|478.26|475.96|478.26|475.96|478.26|475.96|478.26|475.96|1
1736023050000|2025-01-04 20:37:30|478.25|475.95|478.21|475.91|478.25|475.95|478.21|475.91|2
1736023100000|2025-01-04 20:38:20|478.18|475.88|478.2|475.9|478.29|475.99|478.18|475.88|6
1736023120000|2025-01-04 20:38:40|478.26|475.96|478.21|475.91|478.26|475.96|478.18|475.88|8
1736023130000|2025-01-04 20:38:50|478.2|475.9|478.14|475.84|478.21|475.91|478.14|475.84|4
1736023140000|2025-01-04 20:39:00|478.11|475.81|478.16|475.86|478.16|475.86|478.1|475.8|14
1736023150000|2025-01-04 20:39:10|478.17|475.87|478.21|475.91|478.24|475.94|478.16|475.86|9
1736023170000|2025-01-04 20:39:30|478.25|475.95|478.19|475.89|478.25|475.95|478.17|475.87|5
1736023180000|2025-01-04 20:39:40|478.2|475.9|478.2|475.9|478.2|475.9|478.19|475.89|11
1736023190000|2025-01-04 20:39:50|478.21|475.91|478.23|475.93|478.26|475.96|478.2|475.9|12
1736023240000|2025-01-04 20:40:40|478.32|476.02|478.16|475.86|478.32|476.02|478.16|475.86|4
1736023250000|2025-01-04 20:40:50|478.2|475.9|478.23|475.93|478.23|475.93|478.18|475.88|13
1736023370000|2025-01-04 20:42:50|478.32|476.02|478.31|476.01|478.32|476.02|478.31|476.01|2
1736023410000|2025-01-04 20:43:30|478.28|475.98|478.24|475.94|478.28|475.98|478.24|475.94|2
1736023420000|2025-01-04 20:43:40|478.23|475.93|478.27|475.97|478.27|475.97|478.2|475.9|11
1736023430000|2025-01-04 20:43:50|478.26|475.96|478.26|475.96|478.27|475.97|478.23|475.93|7
1736023440000|2025-01-04 20:44:00|478.36|476.06|478.32|476.02|478.4|476.1|478.32|476.02|7
1736023450000|2025-01-04 20:44:10|478.26|475.96|478.26|475.96|478.26|475.96|478.23|475.93|5
1736023460000|2025-01-04 20:44:20|478.23|475.93|478.25|475.95|478.26|475.96|478.22|475.92|10
1736023470000|2025-01-04 20:44:30|478.24|475.94|478.25|475.95|478.28|475.98|478.22|475.92|14
1736023480000|2025-01-04 20:44:40|478.26|475.96|478.25|475.95|478.26|475.96|478.2|475.9|18
1736023490000|2025-01-04 20:44:50|478.24|475.94|478.25|475.95|478.25|475.95|478.21|475.91|18
1736023500000|2025-01-04 20:45:00|478.24|475.94|478.24|475.94|478.27|475.97|478.2|475.9|10
1736023510000|2025-01-04 20:45:10|478.22|475.92|478.24|475.94|478.24|475.94|478.22|475.92|2
1736023520000|2025-01-04 20:45:20|478.22|475.92|478.23|475.93|478.25|475.95|478.2|475.9|9
1736023530000|2025-01-04 20:45:30|478.24|475.94|478.24|475.94|478.24|475.94|478.21|475.91|11
1736023540000|2025-01-04 20:45:40|478.28|475.98|478.24|475.94|478.28|475.98|478.23|475.93|4
1736023550000|2025-01-04 20:45:50|478.22|475.92|478.25|475.95|478.29|475.99|478.22|475.92|23
1736023560000|2025-01-04 20:46:00|478.24|475.94|478.25|475.95|478.25|475.95|478.23|475.93|6
1736023580000|2025-01-04 20:46:20|478.35|476.05|478.28|475.98|478.35|476.05|478.28|475.98|2
1736023600000|2025-01-04 20:46:40|478.26|475.96|478.26|475.96|478.26|475.96|478.26|475.96|1
1736023640000|2025-01-04 20:47:20|478.23|475.93|478.18|475.88|478.23|475.93|478.18|475.88|5
1736023650000|2025-01-04 20:47:30|478.2|475.9|478.2|475.9|478.25|475.95|478.2|475.9|17
1736023660000|2025-01-04 20:47:40|478.21|475.91|478.2|475.9|478.23|475.93|478.2|475.9|16
1736023670000|2025-01-04 20:47:50|478.23|475.93|478.2|475.9|478.24|475.94|478.2|475.9|22
1736023680000|2025-01-04 20:48:00|478.22|475.92|478.22|475.92|478.25|475.95|478.19|475.89|24
1736023690000|2025-01-04 20:48:10|478.21|475.91|478.25|475.95|478.26|475.96|478.21|475.91|12
1736023700000|2025-01-04 20:48:20|478.27|475.97|478.27|475.97|478.27|475.97|478.27|475.97|1
1736023720000|2025-01-04 20:48:40|478.35|476.05|478.34|476.04|478.35|476.05|478.34|476.04|2
1736023800000|2025-01-04 20:50:00|478.33|476.03|478.33|476.03|478.33|476.03|478.33|476.03|1
1736023810000|2025-01-04 20:50:10|478.29|475.99|478.28|475.98|478.3|476|478.24|475.94|14
1736023820000|2025-01-04 20:50:20|478.27|475.97|478.26|475.96|478.29|475.99|478.23|475.93|8
1736023840000|2025-01-04 20:50:40|478.24|475.94|478.26|475.96|478.3|476|478.24|475.94|11
1736023850000|2025-01-04 20:50:50|478.25|475.95|478.25|475.95|478.27|475.97|478.24|475.94|5
1736023860000|2025-01-04 20:51:00|478.31|476.01|478.25|475.95|478.31|476.01|478.23|475.93|11
1736023870000|2025-01-04 20:51:10|478.23|475.93|478.2|475.9|478.26|475.96|478.17|475.87|19
1736023880000|2025-01-04 20:51:20|478.22|475.92|478.14|475.84|478.36|476.06|478.05|475.75|15
1736023890000|2025-01-04 20:51:30|478.13|475.83|478.15|475.85|478.17|475.87|478.13|475.83|15
1736023900000|2025-01-04 20:51:40|478.14|475.84|478.1|475.8|478.17|475.87|478.08|475.78|13
1736023910000|2025-01-04 20:51:50|478.09|475.79|478.15|475.85|478.15|475.85|478.09|475.79|9
1736023920000|2025-01-04 20:52:00|478.12|475.82|478.21|475.91|478.21|475.91|478.12|475.82|13
1736023930000|2025-01-04 20:52:10|478.2|475.9|478.28|475.98|478.28|475.98|478.17|475.87|6
1736023990000|2025-01-04 20:53:10|478.26|475.96|478.26|475.96|478.27|475.97|478.22|475.92|5
1736024000000|2025-01-04 20:53:20|478.25|475.95|478.28|475.98|478.31|476.01|478.25|475.95|11
1736024010000|2025-01-04 20:53:30|478.25|475.95|478.3|476|478.34|476.04|478.25|475.95|8
1736024150000|2025-01-04 20:55:50|478.39|476.09|478.33|476.03|478.39|476.09|478.33|476.03|2
1736024290000|2025-01-04 20:58:10|478.38|476.08|478.33|476.03|478.38|476.08|478.33|476.03|4
1736024420000|2025-01-04 21:00:20|478.4|476.1|478.48|476.18|478.48|476.18|478.4|476.1|2
1736024430000|2025-01-04 21:00:30|478.43|476.13|478.36|476.06|478.43|476.13|478.33|476.03|6
1736024440000|2025-01-04 21:00:40|478.35|476.05|478.33|476.03|478.35|476.05|478.33|476.03|2
1736024550000|2025-01-04 21:02:30|478.39|476.09|478.44|476.14|478.44|476.14|478.39|476.09|5
1736024570000|2025-01-04 21:02:50|478.38|476.08|478.33|476.03|478.38|476.08|478.33|476.03|2
1736024580000|2025-01-04 21:03:00|478.42|476.12|478.35|476.05|478.43|476.13|478.35|476.05|4
1736024600000|2025-01-04 21:03:20|478.43|476.13|478.45|476.15|478.48|476.18|478.43|476.13|4
1736024610000|2025-01-04 21:03:30|478.42|476.12|478.34|476.04|478.47|476.17|478.34|476.04|4
1736024620000|2025-01-04 21:03:40|478.42|476.12|478.44|476.14|478.44|476.14|478.42|476.12|2
1736024630000|2025-01-04 21:03:50|478.39|476.09|478.34|476.04|478.39|476.09|478.34|476.04|2
1736024670000|2025-01-04 21:04:30|478.4|476.1|478.45|476.15|478.47|476.17|478.34|476.04|9
1736024680000|2025-01-04 21:04:40|478.48|476.18|478.55|476.25|478.57|476.27|478.48|476.18|8
1736024690000|2025-01-04 21:04:50|478.53|476.23|478.43|476.13|478.56|476.26|478.43|476.13|19
1736024700000|2025-01-04 21:05:00|478.42|476.12|478.49|476.19|478.51|476.21|478.36|476.06|17
1736024710000|2025-01-04 21:05:10|478.53|476.23|478.51|476.21|478.53|476.23|478.49|476.19|18
1736024720000|2025-01-04 21:05:20|478.5|476.2|478.58|476.28|478.58|476.28|478.49|476.19|9
1736024730000|2025-01-04 21:05:30|478.57|476.27|478.5|476.2|478.59|476.29|478.49|476.19|16
1736024740000|2025-01-04 21:05:40|478.51|476.21|478.49|476.19|478.51|476.21|478.48|476.18|8
1736024750000|2025-01-04 21:05:50|478.48|476.18|478.47|476.17|478.5|476.2|478.42|476.12|9
1736024760000|2025-01-04 21:06:00|478.48|476.18|478.45|476.15|478.48|476.18|478.41|476.11|7
1736024770000|2025-01-04 21:06:10|478.37|476.07|478.39|476.09|478.46|476.16|478.37|476.07|12
1736024780000|2025-01-04 21:06:20|478.38|476.08|478.33|476.03|478.38|476.08|478.33|476.03|7
1736024810000|2025-01-04 21:06:50|478.16|475.86|477.74|475.44|478.16|475.86|477.68|475.38|11
1736024820000|2025-01-04 21:07:00|477.75|475.45|477.51|475.21|477.75|475.45|477.5|475.2|19
1736024830000|2025-01-04 21:07:10|477.52|475.22|477.68|475.38|477.7|475.4|477.52|475.22|10
1736024840000|2025-01-04 21:07:20|477.7|475.4|477.77|475.47|477.77|475.47|477.7|475.4|4
1736024850000|2025-01-04 21:07:30|477.8|475.5|477.84|475.54|477.87|475.57|477.8|475.5|12
1736024860000|2025-01-04 21:07:40|477.82|475.52|477.84|475.54|477.87|475.57|477.73|475.43|21
1736024870000|2025-01-04 21:07:50|477.8|475.5|477.66|475.36|477.84|475.54|477.66|475.36|22
1736024880000|2025-01-04 21:08:00|477.65|475.35|477.62|475.32|477.73|475.43|477.62|475.32|14
1736024890000|2025-01-04 21:08:10|477.63|475.33|477.65|475.35|477.68|475.38|477.61|475.31|10
1736024900000|2025-01-04 21:08:20|477.61|475.31|477.56|475.26|477.61|475.31|477.55|475.25|15
1736024910000|2025-01-04 21:08:30|477.55|475.25|477.52|475.22|477.59|475.29|477.48|475.18|11
1736024920000|2025-01-04 21:08:40|477.45|475.15|477.52|475.22|477.52|475.22|477.42|475.12|9
1736024930000|2025-01-04 21:08:50|477.54|475.24|477.63|475.33|477.65|475.35|477.47|475.17|16
1736024940000|2025-01-04 21:09:00|477.62|475.32|477.59|475.29|477.68|475.38|477.58|475.28|20
1736024950000|2025-01-04 21:09:10|477.58|475.28|477.5|475.2|477.62|475.32|477.5|475.2|11
1736024960000|2025-01-04 21:09:20|477.49|475.19|477.52|475.22|477.54|475.24|477.48|475.18|13
1736024970000|2025-01-04 21:09:30|477.54|475.24|477.53|475.23|477.54|475.24|477.49|475.19|8
1736024980000|2025-01-04 21:09:40|477.46|475.16|477.54|475.24|477.54|475.24|477.46|475.16|6
1736024990000|2025-01-04 21:09:50|477.62|475.32|477.62|475.32|477.63|475.33|477.61|475.31|4
1736025000000|2025-01-04 21:10:00|477.59|475.29|477.58|475.28|477.62|475.32|477.58|475.28|6
1736025010000|2025-01-04 21:10:10|477.57|475.27|477.66|475.36|477.66|475.36|477.57|475.27|7
1736025020000|2025-01-04 21:10:20|477.68|475.38|477.68|475.38|477.74|475.44|477.68|475.38|12
1736025030000|2025-01-04 21:10:30|477.67|475.37|477.73|475.43|477.74|475.44|477.67|475.37|12
1736025040000|2025-01-04 21:10:40|477.72|475.42|477.72|475.42|477.76|475.46|477.72|475.42|7
1736025050000|2025-01-04 21:10:50|477.76|475.46|477.73|475.43|477.76|475.46|477.69|475.39|3
1736025060000|2025-01-04 21:11:00|477.67|475.37|477.62|475.32|477.67|475.37|477.56|475.26|8
1736025070000|2025-01-04 21:11:10|477.56|475.26|477.55|475.25|477.57|475.27|477.5|475.2|13
1736025080000|2025-01-04 21:11:20|477.56|475.26|477.6|475.3|477.6|475.3|477.56|475.26|3
1736025090000|2025-01-04 21:11:30|477.64|475.34|477.71|475.41|477.8|475.5|477.62|475.32|22
1736025100000|2025-01-04 21:11:40|477.72|475.42|477.78|475.48|477.78|475.48|477.72|475.42|6
1736025110000|2025-01-04 21:11:50|477.79|475.49|477.97|475.67|477.99|475.69|477.79|475.49|20
1736025120000|2025-01-04 21:12:00|478.03|475.73|478.04|475.74|478.09|475.79|478.03|475.73|12
1736025130000|2025-01-04 21:12:10|478.05|475.75|478.13|475.83|478.19|475.89|478.05|475.75|11
1736025140000|2025-01-04 21:12:20|478.09|475.79|478.13|475.83|478.13|475.83|478.09|475.79|2
1736025160000|2025-01-04 21:12:40|478.12|475.82|478.12|475.82|478.12|475.82|478.12|475.82|1
1736025180000|2025-01-04 21:13:00|478.03|475.73|478.08|475.78|478.08|475.78|478.03|475.73|2
1736025190000|2025-01-04 21:13:10|478.07|475.77|477.99|475.69|478.11|475.81|477.97|475.67|21
1736025200000|2025-01-04 21:13:20|477.98|475.68|477.74|475.44|477.99|475.69|477.68|475.38|19
1736025210000|2025-01-04 21:13:30|477.75|475.45|477.67|475.37|477.77|475.47|477.67|475.37|7
1736025220000|2025-01-04 21:13:40|477.64|475.34|477.62|475.32|477.66|475.36|477.61|475.31|10
1736025230000|2025-01-04 21:13:50|477.63|475.33|477.73|475.43|477.73|475.43|477.62|475.32|6
1736025240000|2025-01-04 21:14:00|477.69|475.39|477.78|475.48|477.78|475.48|477.68|475.38|7
1736025260000|2025-01-04 21:14:20|477.85|475.55|477.88|475.58|477.88|475.58|477.81|475.51|4
1736025270000|2025-01-04 21:14:30|477.83|475.53|477.94|475.64|477.95|475.65|477.83|475.53|4
1736025280000|2025-01-04 21:14:40|477.96|475.66|478.06|475.76|478.06|475.76|477.96|475.66|5
1736025290000|2025-01-04 21:14:50|478.08|475.78|478.09|475.79|478.12|475.82|478.07|475.77|9
1736025300000|2025-01-04 21:15:00|478.08|475.78|478.16|475.86|478.16|475.86|478.08|475.78|13
1736025310000|2025-01-04 21:15:10|478.13|475.83|478.01|475.71|478.13|475.83|477.98|475.68|19
1736025320000|2025-01-04 21:15:20|478.02|475.72|477.99|475.69|478.06|475.76|477.98|475.68|22
1736025330000|2025-01-04 21:15:30|477.98|475.68|478.03|475.73|478.05|475.75|477.98|475.68|20
1736025340000|2025-01-04 21:15:40|477.98|475.68|477.75|475.45|477.98|475.68|477.68|475.38|26
1736025350000|2025-01-04 21:15:50|477.73|475.43|477.74|475.44|477.82|475.52|477.73|475.43|10
1736025360000|2025-01-04 21:16:00|477.75|475.45|477.7|475.4|477.83|475.53|477.66|475.36|17
1736025370000|2025-01-04 21:16:10|477.74|475.44|477.7|475.4|477.74|475.44|477.65|475.35|15
1736025380000|2025-01-04 21:16:20|477.71|475.41|477.8|475.5|477.81|475.51|477.71|475.41|11
1736025390000|2025-01-04 21:16:30|477.85|475.55|477.83|475.53|477.85|475.55|477.83|475.53|15
1736025400000|2025-01-04 21:16:40|477.84|475.54|478|475.7|478|475.7|477.83|475.53|18
1736025410000|2025-01-04 21:16:50|478.02|475.72|478.03|475.73|478.03|475.73|477.99|475.69|13
1736025420000|2025-01-04 21:17:00|478.04|475.74|478.05|475.75|478.05|475.75|478.04|475.74|2
1736025430000|2025-01-04 21:17:10|478.01|475.71|477.96|475.66|478.03|475.73|477.94|475.64|11
1736025440000|2025-01-04 21:17:20|477.95|475.65|478.1|475.8|478.1|475.8|477.95|475.65|8
1736025460000|2025-01-04 21:17:40|478.36|476.06|478.64|476.34|478.64|476.34|478.36|476.06|2
1736025470000|2025-01-04 21:17:50|478.61|476.31|478.65|476.35|478.65|476.35|478.61|476.31|4
1736025480000|2025-01-04 21:18:00|478.66|476.36|479.01|476.71|479.01|476.71|478.66|476.36|18
1736025490000|2025-01-04 21:18:10|479.02|476.72|479.02|476.72|479.02|476.72|479.02|476.72|1
1736025500000|2025-01-04 21:18:20|478.99|476.69|478.76|476.46|478.99|476.69|478.76|476.46|20
1736025510000|2025-01-04 21:18:30|478.75|476.45|478.78|476.48|478.79|476.49|478.73|476.43|22
1736025520000|2025-01-04 21:18:40|478.74|476.44|478.67|476.37|478.77|476.47|478.67|476.37|20
1736025530000|2025-01-04 21:18:50|478.69|476.39|478.58|476.28|478.8|476.5|478.58|476.28|20
1736025540000|2025-01-04 21:19:00|478.61|476.31|478.6|476.3|478.61|476.31|478.41|476.11|28
1736025550000|2025-01-04 21:19:10|478.56|476.26|478.48|476.18|478.56|476.26|478.4|476.1|28
1736025560000|2025-01-04 21:19:20|478.46|476.16|478.44|476.14|478.46|476.16|478.41|476.11|16
1736025570000|2025-01-04 21:19:30|478.47|476.17|478.63|476.33|478.63|476.33|478.45|476.15|7
1736025580000|2025-01-04 21:19:40|478.57|476.27|478.6|476.3|478.61|476.31|478.56|476.26|9
1736025590000|2025-01-04 21:19:50|478.55|476.25|478.49|476.19|478.55|476.25|478.46|476.16|10
1736025600000|2025-01-04 21:20:00|478.45|476.15|478.35|476.05|478.48|476.18|478.35|476.05|20
1736025610000|2025-01-04 21:20:10|478.36|476.06|478.54|476.24|478.54|476.24|478.35|476.05|12
1736025620000|2025-01-04 21:20:20|478.57|476.27|478.64|476.34|478.66|476.36|478.55|476.25|19
1736025630000|2025-01-04 21:20:30|478.63|476.33|478.68|476.38|478.86|476.56|478.61|476.31|25
1736025640000|2025-01-04 21:20:40|478.7|476.4|478.66|476.36|478.7|476.4|478.64|476.34|8
1736025650000|2025-01-04 21:20:50|478.65|476.35|478.48|476.18|478.67|476.37|478.36|476.06|26
1736025660000|2025-01-04 21:21:00|478.47|476.17|478.46|476.16|478.51|476.21|478.42|476.12|22
1736025670000|2025-01-04 21:21:10|478.4|476.1|478.4|476.1|478.4|476.1|478.28|475.98|19
1736025680000|2025-01-04 21:21:20|478.38|476.08|478.57|476.27|478.57|476.27|478.35|476.05|12
1736025690000|2025-01-04 21:21:30|478.53|476.23|478.41|476.11|478.56|476.26|478.41|476.11|13
1736025700000|2025-01-04 21:21:40|478.42|476.12|478.43|476.13|478.44|476.14|478.41|476.11|12
1736025720000|2025-01-04 21:22:00|478.46|476.16|478.6|476.3|478.6|476.3|478.46|476.16|19
1736025730000|2025-01-04 21:22:10|478.57|476.27|478.59|476.29|478.62|476.32|478.56|476.26|23
1736025740000|2025-01-04 21:22:20|478.57|476.27|478.68|476.38|478.68|476.38|478.55|476.25|25
1736025750000|2025-01-04 21:22:30|478.67|476.37|478.75|476.45|478.75|476.45|478.65|476.35|15
1736025760000|2025-01-04 21:22:40|478.76|476.46|478.75|476.45|478.89|476.59|478.75|476.45|15
1736025770000|2025-01-04 21:22:50|478.78|476.48|478.74|476.44|478.8|476.5|478.73|476.43|24
1736025780000|2025-01-04 21:23:00|478.76|476.46|478.69|476.39|478.78|476.48|478.69|476.39|15
1736025790000|2025-01-04 21:23:10|478.67|476.37|478.71|476.41|478.74|476.44|478.65|476.35|17
1736025800000|2025-01-04 21:23:20|478.66|476.36|478.49|476.19|478.7|476.4|478.44|476.14|22
1736025810000|2025-01-04 21:23:30|478.5|476.2|478.67|476.37|478.7|476.4|478.5|476.2|18
1736025820000|2025-01-04 21:23:40|478.69|476.39|478.65|476.35|478.7|476.4|478.58|476.28|18
1736025830000|2025-01-04 21:23:50|478.66|476.36|478.67|476.37|478.69|476.39|478.64|476.34|10
1736025840000|2025-01-04 21:24:00|478.62|476.32|478.66|476.36|478.67|476.37|478.57|476.27|18
1736025850000|2025-01-04 21:24:10|478.67|476.37|478.57|476.27|478.69|476.39|478.57|476.27|18
1736025860000|2025-01-04 21:24:20|478.58|476.28|478.67|476.37|478.67|476.37|478.57|476.27|17
1736025870000|2025-01-04 21:24:30|478.66|476.36|478.6|476.3|478.68|476.38|478.58|476.28|7
1736025880000|2025-01-04 21:24:40|478.59|476.29|478.41|476.11|478.62|476.32|478.41|476.11|10
1736025900000|2025-01-04 21:25:00|478.23|475.93|477.98|475.68|478.23|475.93|477.96|475.66|8
1736025910000|2025-01-04 21:25:10|477.97|475.67|478.05|475.75|478.05|475.75|477.95|475.65|15
1736025920000|2025-01-04 21:25:20|478|475.7|477.85|475.55|478.02|475.72|477.85|475.55|18
1736025930000|2025-01-04 21:25:30|477.88|475.58|477.91|475.61|477.92|475.62|477.88|475.58|5
1736025940000|2025-01-04 21:25:40|477.89|475.59|477.9|475.6|477.92|475.62|477.87|475.57|10
1736025950000|2025-01-04 21:25:50|477.88|475.58|477.85|475.55|477.92|475.62|477.85|475.55|14
1736025960000|2025-01-04 21:26:00|477.86|475.56|478.18|475.88|478.19|475.89|477.85|475.55|12
1736025970000|2025-01-04 21:26:10|478.14|475.84|478.11|475.81|478.17|475.87|478.11|475.81|7
1736025980000|2025-01-04 21:26:20|478.1|475.8|478.02|475.72|478.11|475.81|478.02|475.72|10
1736025990000|2025-01-04 21:26:30|478.03|475.73|478.01|475.71|478.1|475.8|477.99|475.69|15
1736026000000|2025-01-04 21:26:40|478.02|475.72|477.87|475.57|478.08|475.78|477.87|475.57|18
1736026010000|2025-01-04 21:26:50|477.88|475.58|477.92|475.62|477.93|475.63|477.84|475.54|10
1736026020000|2025-01-04 21:27:00|477.85|475.55|477.85|475.55|477.89|475.59|477.83|475.53|10
1736026030000|2025-01-04 21:27:10|477.88|475.58|477.84|475.54|477.88|475.58|477.84|475.54|7
1736026040000|2025-01-04 21:27:20|477.86|475.56|477.86|475.56|477.91|475.61|477.85|475.55|6
1736026050000|2025-01-04 21:27:30|477.85|475.55|477.76|475.46|477.85|475.55|477.75|475.45|14
1736026060000|2025-01-04 21:27:40|477.75|475.45|477.83|475.53|477.83|475.53|477.75|475.45|12
1736026070000|2025-01-04 21:27:50|477.87|475.57|477.86|475.56|477.87|475.57|477.86|475.56|2
1736026080000|2025-01-04 21:28:00|477.94|475.64|478.04|475.74|478.04|475.74|477.94|475.64|6
1736026090000|2025-01-04 21:28:10|478.03|475.73|477.85|475.55|478.05|475.75|477.78|475.48|15
1736026100000|2025-01-04 21:28:20|477.83|475.53|477.83|475.53|477.85|475.55|477.83|475.53|5
1736026110000|2025-01-04 21:28:30|477.84|475.54|477.84|475.54|477.84|475.54|477.83|475.53|9
1736026120000|2025-01-04 21:28:40|477.83|475.53|477.97|475.67|477.97|475.67|477.83|475.53|8
1736026130000|2025-01-04 21:28:50|477.98|475.68|477.93|475.63|477.98|475.68|477.93|475.63|6
1736026140000|2025-01-04 21:29:00|477.95|475.65|477.92|475.62|477.96|475.66|477.9|475.6|17
1736026150000|2025-01-04 21:29:10|477.93|475.63|478.07|475.77|478.11|475.81|477.92|475.62|15
1736026160000|2025-01-04 21:29:20|478.08|475.78|478.09|475.79|478.13|475.83|478.07|475.77|20
1736026170000|2025-01-04 21:29:30|478.1|475.8|478|475.7|478.1|475.8|477.99|475.69|14
1736026180000|2025-01-04 21:29:40|477.99|475.69|478.01|475.71|478.05|475.75|477.99|475.69|11
1736026190000|2025-01-04 21:29:50|478|475.7|477.96|475.66|478|475.7|477.91|475.61|16
1736026200000|2025-01-04 21:30:00|477.95|475.65|478.05|475.75|478.05|475.75|477.92|475.62|20
1736026210000|2025-01-04 21:30:10|478.04|475.74|477.88|475.58|478.05|475.75|477.87|475.57|13
1736026220000|2025-01-04 21:30:20|477.8|475.5|477.68|475.38|477.89|475.59|477.59|475.29|25
1736026230000|2025-01-04 21:30:30|477.72|475.42|477.57|475.27|477.75|475.45|477.56|475.26|15
1736026240000|2025-01-04 21:30:40|477.59|475.29|477.54|475.24|477.6|475.3|477.45|475.15|21
1736026250000|2025-01-04 21:30:50|477.53|475.23|477.54|475.24|477.59|475.29|477.52|475.22|19
1736026260000|2025-01-04 21:31:00|477.53|475.23|477.34|475.04|477.53|475.23|477.34|475.04|16
1736026270000|2025-01-04 21:31:10|477.28|474.98|477.18|474.88|477.28|474.98|477.05|474.75|21
1736026280000|2025-01-04 21:31:20|477.15|474.85|477.04|474.74|477.19|474.89|477.04|474.74|18
1736026290000|2025-01-04 21:31:30|477.03|474.73|476.93|474.63|477.05|474.75|476.93|474.63|20
1736026300000|2025-01-04 21:31:40|476.95|474.65|477.06|474.76|477.11|474.81|476.9|474.6|13
1736026310000|2025-01-04 21:31:50|477.05|474.75|477.04|474.74|477.08|474.78|476.96|474.66|14
1736026320000|2025-01-04 21:32:00|477.06|474.76|477.21|474.91|477.25|474.95|477.06|474.76|14
1736026330000|2025-01-04 21:32:10|477.3|475|477.26|474.96|477.31|475.01|477.25|474.95|12
1736026340000|2025-01-04 21:32:20|477.25|474.95|477.26|474.96|477.26|474.96|477.25|474.95|2
1736026350000|2025-01-04 21:32:30|477.25|474.95|477.23|474.93|477.26|474.96|477.17|474.87|15
1736026360000|2025-01-04 21:32:40|477.24|474.94|477.11|474.81|477.24|474.94|477.08|474.78|19
1736026370000|2025-01-04 21:32:50|477.18|474.88|477.28|474.98|477.28|474.98|477.18|474.88|4
1736026380000|2025-01-04 21:33:00|477.3|475|477.22|474.92|477.33|475.03|477.22|474.92|13
1736026390000|2025-01-04 21:33:10|477.24|474.94|477.23|474.93|477.27|474.97|477.23|474.93|13
1736026400000|2025-01-04 21:33:20|477.25|474.95|477.39|475.09|477.39|475.09|477.25|474.95|7
1736026410000|2025-01-04 21:33:30|477.38|475.08|477.23|474.93|477.38|475.08|477.23|474.93|10
1736026420000|2025-01-04 21:33:40|477.24|474.94|477.32|475.02|477.32|475.02|477.24|474.94|6
1736026430000|2025-01-04 21:33:50|477.33|475.03|477.43|475.13|477.44|475.14|477.33|475.03|14
1736026440000|2025-01-04 21:34:00|477.42|475.12|477.56|475.26|477.56|475.26|477.4|475.1|15
1736026450000|2025-01-04 21:34:10|477.58|475.28|477.57|475.27|477.58|475.28|477.52|475.22|8
1736026460000|2025-01-04 21:34:20|477.64|475.34|477.57|475.27|477.64|475.34|477.56|475.26|8
1736026470000|2025-01-04 21:34:30|477.54|475.24|477.6|475.3|477.63|475.33|477.54|475.24|12
1736026480000|2025-01-04 21:34:40|477.61|475.31|477.57|475.27|477.61|475.31|477.56|475.26|12
1736026490000|2025-01-04 21:34:50|477.58|475.28|477.62|475.32|477.62|475.32|477.56|475.26|9
1736026500000|2025-01-04 21:35:00|477.61|475.31|477.62|475.32|477.63|475.33|477.56|475.26|10
1736026510000|2025-01-04 21:35:10|477.63|475.33|477.71|475.41|477.77|475.47|477.63|475.33|12
1736026520000|2025-01-04 21:35:20|477.7|475.4|477.85|475.55|477.88|475.58|477.7|475.4|12
1736026530000|2025-01-04 21:35:30|477.86|475.56|477.89|475.59|477.9|475.6|477.85|475.55|5
1736026540000|2025-01-04 21:35:40|477.88|475.58|477.79|475.49|477.89|475.59|477.76|475.46|12
1736026550000|2025-01-04 21:35:50|477.8|475.5|477.71|475.41|477.82|475.52|477.71|475.41|12
1736026560000|2025-01-04 21:36:00|477.72|475.42|477.72|475.42|477.72|475.42|477.68|475.38|7
1736026570000|2025-01-04 21:36:10|477.71|475.41|477.71|475.41|477.78|475.48|477.71|475.41|8
1736026580000|2025-01-04 21:36:20|477.72|475.42|477.71|475.41|477.72|475.42|477.65|475.35|18
1736026590000|2025-01-04 21:36:30|477.66|475.36|477.51|475.21|477.66|475.36|477.51|475.21|17
1736026600000|2025-01-04 21:36:40|477.5|475.2|477.54|475.24|477.54|475.24|477.5|475.2|8
1736026610000|2025-01-04 21:36:50|477.57|475.27|477.55|475.25|477.57|475.27|477.49|475.19|5
1736026620000|2025-01-04 21:37:00|477.61|475.31|477.65|475.35|477.65|475.35|477.61|475.31|3
1736026630000|2025-01-04 21:37:10|477.69|475.39|477.71|475.41|477.75|475.45|477.68|475.38|14
1736026640000|2025-01-04 21:37:20|477.7|475.4|477.74|475.44|477.74|475.44|477.7|475.4|9
1736026650000|2025-01-04 21:37:30|477.65|475.35|477.64|475.34|477.65|475.35|477.63|475.33|4
1736026660000|2025-01-04 21:37:40|477.63|475.33|477.63|475.33|477.67|475.37|477.54|475.24|19
1736026680000|2025-01-04 21:38:00|477.66|475.36|477.69|475.39|477.69|475.39|477.65|475.35|4
1736026690000|2025-01-04 21:38:10|477.7|475.4|477.84|475.54|477.84|475.54|477.7|475.4|3
1736026700000|2025-01-04 21:38:20|477.85|475.55|478|475.7|478.05|475.75|477.85|475.55|8
1736026710000|2025-01-04 21:38:30|478.05|475.75|478.02|475.72|478.11|475.81|478.02|475.72|13
1736026720000|2025-01-04 21:38:40|478.03|475.73|478.03|475.73|478.08|475.78|478.02|475.72|10
1736026730000|2025-01-04 21:38:50|478.04|475.74|478.04|475.74|478.1|475.8|478.03|475.73|10
1736026740000|2025-01-04 21:39:00|478|475.7|478.03|475.73|478.03|475.73|478|475.7|6
1736026750000|2025-01-04 21:39:10|478|475.7|477.91|475.61|478.02|475.72|477.89|475.59|13
1736026760000|2025-01-04 21:39:20|477.88|475.58|477.89|475.59|477.89|475.59|477.88|475.58|2
1736026770000|2025-01-04 21:39:30|477.91|475.61|477.85|475.55|477.91|475.61|477.82|475.52|9
1736026780000|2025-01-04 21:39:40|477.86|475.56|477.7|475.4|477.86|475.56|477.68|475.38|17
1736026790000|2025-01-04 21:39:50|477.74|475.44|477.75|475.45|477.75|475.45|477.74|475.44|2
1736026800000|2025-01-04 21:40:00|477.78|475.48|477.78|475.48|477.78|475.48|477.78|475.48|1
1736026810000|2025-01-04 21:40:10|477.79|475.49|477.86|475.56|477.88|475.58|477.79|475.49|7
1736026820000|2025-01-04 21:40:20|477.93|475.63|477.93|475.63|477.93|475.63|477.93|475.63|1
1736026830000|2025-01-04 21:40:30|477.94|475.64|477.83|475.53|477.94|475.64|477.83|475.53|7
1736026840000|2025-01-04 21:40:40|477.85|475.55|477.83|475.53|477.85|475.55|477.81|475.51|14
1736026850000|2025-01-04 21:40:50|477.84|475.54|477.74|475.44|477.84|475.54|477.74|475.44|15
1736026860000|2025-01-04 21:41:00|477.76|475.46|477.74|475.44|477.79|475.49|477.74|475.44|18
1736026870000|2025-01-04 21:41:10|477.75|475.45|477.63|475.33|477.75|475.45|477.6|475.3|8
1736026880000|2025-01-04 21:41:20|477.53|475.23|477.43|475.13|477.53|475.23|477.41|475.11|14
1736026890000|2025-01-04 21:41:30|477.48|475.18|477.4|475.1|477.53|475.23|477.38|475.08|19
1736026900000|2025-01-04 21:41:40|477.42|475.12|477.2|474.9|477.42|475.12|477.2|474.9|27
1736026910000|2025-01-04 21:41:50|477.22|474.92|477.42|475.12|477.42|475.12|477.2|474.9|10
1736026920000|2025-01-04 21:42:00|477.45|475.15|477.54|475.24|477.57|475.27|477.45|475.15|10
1736026930000|2025-01-04 21:42:10|477.55|475.25|477.53|475.23|477.55|475.25|477.51|475.21|16
1736026940000|2025-01-04 21:42:20|477.52|475.22|477.49|475.19|477.54|475.24|477.47|475.17|11
1736026950000|2025-01-04 21:42:30|477.5|475.2|477.47|475.17|477.5|475.2|477.46|475.16|11
1736026960000|2025-01-04 21:42:40|477.46|475.16|477.35|475.05|477.46|475.16|477.3|475|14
1736026970000|2025-01-04 21:42:50|477.44|475.14|477.42|475.12|477.45|475.15|477.36|475.06|13
1736026980000|2025-01-04 21:43:00|477.41|475.11|477.44|475.14|477.45|475.15|477.39|475.09|15
1736026990000|2025-01-04 21:43:10|477.41|475.11|477.43|475.13|477.45|475.15|477.36|475.06|11
1736027000000|2025-01-04 21:43:20|477.44|475.14|477.4|475.1|477.44|475.14|477.39|475.09|5
1736027010000|2025-01-04 21:43:30|477.39|475.09|477.2|474.9|477.4|475.1|477.18|474.88|18
1736027020000|2025-01-04 21:43:40|477.22|474.92|477.21|474.91|477.26|474.96|477.15|474.85|14
1736027030000|2025-01-04 21:43:50|477.06|474.76|476.96|474.66|477.06|474.76|476.94|474.64|10
1736027040000|2025-01-04 21:44:00|477.07|474.77|477.03|474.73|477.07|474.77|477.03|474.73|2
1736027050000|2025-01-04 21:44:10|477.02|474.72|477.01|474.71|477.06|474.76|477.01|474.71|6
1736027060000|2025-01-04 21:44:20|477.05|474.75|477.04|474.74|477.06|474.76|476.98|474.68|7
1736027070000|2025-01-04 21:44:30|477.08|474.78|477.16|474.86|477.16|474.86|477.08|474.78|2
1736027080000|2025-01-04 21:44:40|477.14|474.84|477.12|474.82|477.14|474.84|477.12|474.82|3
1736027090000|2025-01-04 21:44:50|477.1|474.8|477.07|474.77|477.1|474.8|477.07|474.77|14
1736027100000|2025-01-04 21:45:00|477.06|474.76|476.87|474.57|477.06|474.76|476.86|474.56|23
1736027110000|2025-01-04 21:45:10|476.88|474.58|476.75|474.45|476.88|474.58|476.71|474.41|8
1736027120000|2025-01-04 21:45:20|476.78|474.48|476.78|474.48|476.84|474.54|476.77|474.47|10
1736027130000|2025-01-04 21:45:30|476.79|474.49|476.6|474.3|476.79|474.49|476.6|474.3|13
1736027140000|2025-01-04 21:45:40|476.56|474.26|476.55|474.25|476.57|474.27|476.51|474.21|13
1736027150000|2025-01-04 21:45:50|476.56|474.26|476.83|474.53|476.83|474.53|476.5|474.2|11
1736027160000|2025-01-04 21:46:00|476.85|474.55|476.94|474.64|476.96|474.66|476.85|474.55|14
1736027170000|2025-01-04 21:46:10|476.93|474.63|476.85|474.55|476.93|474.63|476.83|474.53|10
1736027180000|2025-01-04 21:46:20|476.86|474.56|476.81|474.51|476.86|474.56|476.81|474.51|17
1736027190000|2025-01-04 21:46:30|476.82|474.52|476.77|474.47|476.83|474.53|476.75|474.45|11
1736027200000|2025-01-04 21:46:40|476.76|474.46|476.69|474.39|476.76|474.46|476.68|474.38|14
1736027210000|2025-01-04 21:46:50|476.7|474.4|476.76|474.46|476.77|474.47|476.7|474.4|8
1736027220000|2025-01-04 21:47:00|476.75|474.45|476.8|474.5|476.8|474.5|476.65|474.35|13
1736027230000|2025-01-04 21:47:10|476.78|474.48|476.63|474.33|476.78|474.48|476.61|474.31|13
1736027240000|2025-01-04 21:47:20|476.62|474.32|476.55|474.25|476.62|474.32|476.5|474.2|13
1736027250000|2025-01-04 21:47:30|476.48|474.18|476.53|474.23|476.53|474.23|476.48|474.18|2
1736027260000|2025-01-04 21:47:40|476.55|474.25|476.55|474.25|476.56|474.26|476.55|474.25|3
1736027270000|2025-01-04 21:47:50|476.54|474.24|476.46|474.16|476.55|474.25|476.45|474.15|14
1736027280000|2025-01-04 21:48:00|476.45|474.15|476.59|474.29|476.62|474.32|476.44|474.14|16
1736027290000|2025-01-04 21:48:10|476.62|474.32|476.78|474.48|476.78|474.48|476.59|474.29|10
1736027300000|2025-01-04 21:48:20|476.8|474.5|476.76|474.46|476.94|474.64|476.74|474.44|16
1736027310000|2025-01-04 21:48:30|476.74|474.44|476.74|474.44|476.77|474.47|476.74|474.44|9
1736027320000|2025-01-04 21:48:40|476.72|474.42|476.59|474.29|476.72|474.42|476.57|474.27|15
1736027330000|2025-01-04 21:48:50|476.58|474.28|476.49|474.19|476.61|474.31|476.47|474.17|19
1736027340000|2025-01-04 21:49:00|476.48|474.18|476.54|474.24|476.66|474.36|476.48|474.18|21
1736027350000|2025-01-04 21:49:10|476.55|474.25|476.63|474.33|476.66|474.36|476.55|474.25|11
1736027360000|2025-01-04 21:49:20|476.62|474.32|476.56|474.26|476.64|474.34|476.55|474.25|7
1736027370000|2025-01-04 21:49:30|476.55|474.25|476.56|474.26|476.56|474.26|476.55|474.25|2
1736027380000|2025-01-04 21:49:40|476.55|474.25|476.51|474.21|476.56|474.26|476.51|474.21|6
1736027390000|2025-01-04 21:49:50|476.54|474.24|476.57|474.27|476.58|474.28|476.51|474.21|8
1736027400000|2025-01-04 21:50:00|476.58|474.28|476.76|474.46|476.76|474.46|476.58|474.28|18
1736027410000|2025-01-04 21:50:10|476.79|474.49|476.9|474.6|476.91|474.61|476.77|474.47|13
1736027420000|2025-01-04 21:50:20|476.91|474.61|476.97|474.67|476.97|474.67|476.91|474.61|7
1736027430000|2025-01-04 21:50:30|476.99|474.69|476.96|474.66|477.03|474.73|476.96|474.66|9
1736027440000|2025-01-04 21:50:40|476.97|474.67|476.83|474.53|476.97|474.67|476.81|474.51|19
1736027450000|2025-01-04 21:50:50|476.82|474.52|476.78|474.48|476.82|474.52|476.72|474.42|15
1736027460000|2025-01-04 21:51:00|476.77|474.47|476.79|474.49|476.82|474.52|476.77|474.47|12
1736027470000|2025-01-04 21:51:10|476.75|474.45|476.75|474.45|476.79|474.49|476.72|474.42|18
1736027480000|2025-01-04 21:51:20|476.74|474.44|476.69|474.39|476.76|474.46|476.67|474.37|14
1736027490000|2025-01-04 21:51:30|476.68|474.38|477|474.7|477|474.7|476.67|474.37|26
1736027500000|2025-01-04 21:51:40|477.02|474.72|477.02|474.72|477.03|474.73|476.98|474.68|14
1736027510000|2025-01-04 21:51:50|477.01|474.71|477.04|474.74|477.04|474.74|477.01|474.71|5
1736027560000|2025-01-04 21:52:40|477|474.7|476.99|474.69|477|474.7|476.95|474.65|20
1736027570000|2025-01-04 21:52:50|477|474.7|476.99|474.69|477.02|474.72|476.97|474.67|12
1736027580000|2025-01-04 21:53:00|477.01|474.71|476.94|474.64|477.01|474.71|476.92|474.62|18
1736027590000|2025-01-04 21:53:10|476.95|474.65|477.04|474.74|477.04|474.74|476.95|474.65|7
1736027600000|2025-01-04 21:53:20|476.98|474.68|477|474.7|477|474.7|476.97|474.67|13
1736027610000|2025-01-04 21:53:30|477.01|474.71|477|474.7|477.03|474.73|476.99|474.69|11
1736027620000|2025-01-04 21:53:40|477.01|474.71|477.04|474.74|477.04|474.74|477.01|474.71|7
1736027660000|2025-01-04 21:54:20|476.99|474.69|476.99|474.69|477.02|474.72|476.93|474.63|12
1736027670000|2025-01-04 21:54:30|476.98|474.68|476.97|474.67|476.99|474.69|476.97|474.67|14
1736027680000|2025-01-04 21:54:40|476.98|474.68|476.89|474.59|476.98|474.68|476.88|474.58|21
1736027690000|2025-01-04 21:54:50|476.88|474.58|476.72|474.42|476.88|474.58|476.69|474.39|15
1736027700000|2025-01-04 21:55:00|476.71|474.41|476.81|474.51|476.84|474.54|476.71|474.41|11
1736027710000|2025-01-04 21:55:10|476.75|474.45|476.81|474.51|476.81|474.51|476.72|474.42|12
1736027720000|2025-01-04 21:55:20|476.8|474.5|476.72|474.42|476.81|474.51|476.71|474.41|13
1736027730000|2025-01-04 21:55:30|476.71|474.41|476.62|474.32|476.73|474.43|476.55|474.25|21
1736027740000|2025-01-04 21:55:40|476.63|474.33|476.64|474.34|476.65|474.35|476.61|474.31|9
1736027750000|2025-01-04 21:55:50|476.7|474.4|476.7|474.4|476.72|474.42|476.67|474.37|13
1736027760000|2025-01-04 21:56:00|476.72|474.42|476.72|474.42|476.73|474.43|476.7|474.4|18
1736027770000|2025-01-04 21:56:10|476.73|474.43|476.88|474.58|476.93|474.63|476.72|474.42|23
1736027780000|2025-01-04 21:56:20|476.87|474.57|476.71|474.41|476.87|474.57|476.71|474.41|20
1736027790000|2025-01-04 21:56:30|476.72|474.42|476.76|474.46|476.76|474.46|476.71|474.41|10
1736027800000|2025-01-04 21:56:40|476.72|474.42|476.79|474.49|476.81|474.51|476.72|474.42|16
1736027810000|2025-01-04 21:56:50|476.8|474.5|476.81|474.51|476.81|474.51|476.77|474.47|21
1736027820000|2025-01-04 21:57:00|476.8|474.5|476.78|474.48|476.81|474.51|476.78|474.48|13
1736027830000|2025-01-04 21:57:10|476.77|474.47|476.87|474.57|476.89|474.59|476.74|474.44|12
1736027840000|2025-01-04 21:57:20|476.86|474.56|476.86|474.56|476.87|474.57|476.82|474.52|12
1736027850000|2025-01-04 21:57:30|476.87|474.57|476.82|474.52|476.95|474.65|476.81|474.51|20
1736027860000|2025-01-04 21:57:40|476.81|474.51|476.79|474.49|476.83|474.53|476.78|474.48|13
1736027870000|2025-01-04 21:57:50|476.8|474.5|476.79|474.49|476.8|474.5|476.74|474.44|14
1736027880000|2025-01-04 21:58:00|476.8|474.5|476.8|474.5|476.82|474.52|476.77|474.47|15
1736027890000|2025-01-04 21:58:10|476.79|474.49|476.84|474.54|476.84|474.54|476.79|474.49|14
1736027900000|2025-01-04 21:58:20|476.87|474.57|476.88|474.58|476.92|474.62|476.86|474.56|13
1736027910000|2025-01-04 21:58:30|476.89|474.59|476.92|474.62|476.93|474.63|476.89|474.59|13
1736027920000|2025-01-04 21:58:40|476.93|474.63|476.91|474.61|476.93|474.63|476.89|474.59|10
1736027930000|2025-01-04 21:58:50|476.92|474.62|476.92|474.62|476.92|474.62|476.91|474.61|3
1736027940000|2025-01-04 21:59:00|476.91|474.61|476.94|474.64|476.94|474.64|476.89|474.59|7
1736027950000|2025-01-04 21:59:10|476.96|474.66|476.9|474.6|476.98|474.68|476.9|474.6|12
1736027960000|2025-01-04 21:59:20|476.91|474.61|476.96|474.66|476.96|474.66|476.91|474.61|3
1736027970000|2025-01-04 21:59:30|476.94|474.64|476.96|474.66|476.96|474.66|476.94|474.64|3
1736027980000|2025-01-04 21:59:40|476.97|474.67|477.03|474.73|477.04|474.74|476.97|474.67|7
1736027990000|2025-01-04 21:59:50|477.04|474.74|477.04|474.74|477.04|474.74|477.04|474.74|1
1736028020000|2025-01-04 22:00:20|476.97|474.67|476.99|474.69|477.02|474.72|476.97|474.67|7
1736028030000|2025-01-04 22:00:30|477.03|474.73|476.99|474.69|477.03|474.73|476.98|474.68|20
1736028040000|2025-01-04 22:00:40|477|474.7|477|474.7|477|474.7|476.96|474.66|24
1736028050000|2025-01-04 22:00:50|476.99|474.69|477.04|474.74|477.04|474.74|476.94|474.64|18
1736028060000|2025-01-04 22:01:00|477|474.7|476.98|474.68|477.04|474.74|476.98|474.68|5
1736028070000|2025-01-04 22:01:10|476.99|474.69|477.04|474.74|477.04|474.74|476.98|474.68|12
1736028080000|2025-01-04 22:01:20|477.02|474.72|476.88|474.58|477.04|474.74|476.88|474.58|10
1736028090000|2025-01-04 22:01:30|476.87|474.57|476.72|474.42|476.92|474.62|476.71|474.41|27
1736028100000|2025-01-04 22:01:40|476.73|474.43|476.66|474.36|476.74|474.44|476.66|474.36|17
1736028110000|2025-01-04 22:01:50|476.65|474.35|476.59|474.29|476.67|474.37|476.52|474.22|22
1736028120000|2025-01-04 22:02:00|476.6|474.3|476.76|474.46|476.78|474.48|476.59|474.29|18
1736028130000|2025-01-04 22:02:10|476.78|474.48|476.79|474.49|476.79|474.49|476.76|474.46|4
1736028140000|2025-01-04 22:02:20|476.8|474.5|476.67|474.37|476.85|474.55|476.65|474.35|22
1736028150000|2025-01-04 22:02:30|476.69|474.39|476.7|474.4|476.72|474.42|476.67|474.37|11
1736028160000|2025-01-04 22:02:40|476.71|474.41|476.67|474.37|476.72|474.42|476.61|474.31|17
1736028170000|2025-01-04 22:02:50|476.66|474.36|476.54|474.24|476.66|474.36|476.5|474.2|22
1736028180000|2025-01-04 22:03:00|476.53|474.23|476.46|474.16|476.6|474.3|476.46|474.16|17
1736028190000|2025-01-04 22:03:10|476.47|474.17|476.42|474.12|476.47|474.17|476.38|474.08|17
1736028200000|2025-01-04 22:03:20|476.41|474.11|476.43|474.13|476.43|474.13|476.38|474.08|21
1736028210000|2025-01-04 22:03:30|476.42|474.12|476.58|474.28|476.59|474.29|476.42|474.12|11
1736028220000|2025-01-04 22:03:40|476.59|474.29|476.63|474.33|476.63|474.33|476.59|474.29|12
1736028230000|2025-01-04 22:03:50|476.62|474.32|476.53|474.23|476.62|474.32|476.53|474.23|5
1736028240000|2025-01-04 22:04:00|476.55|474.25|476.53|474.23|476.55|474.25|476.53|474.23|12
1736028250000|2025-01-04 22:04:10|476.54|474.24|476.69|474.39|476.81|474.51|476.54|474.24|22
1736028260000|2025-01-04 22:04:20|476.67|474.37|476.62|474.32|476.68|474.38|476.58|474.28|18
1736028270000|2025-01-04 22:04:30|476.6|474.3|476.61|474.31|476.63|474.33|476.59|474.29|18
1736028280000|2025-01-04 22:04:40|476.62|474.32|476.6|474.3|476.62|474.32|476.59|474.29|8
1736028290000|2025-01-04 22:04:50|476.61|474.31|476.68|474.38|476.68|474.38|476.59|474.29|7
1736028300000|2025-01-04 22:05:00|476.69|474.39|477.04|474.74|477.04|474.74|476.65|474.35|18
1736028370000|2025-01-04 22:06:10|476.98|474.68|476.98|474.68|476.98|474.68|476.98|474.68|1
1736028380000|2025-01-04 22:06:20|476.97|474.67|476.89|474.59|477.01|474.71|476.88|474.58|17
1736028390000|2025-01-04 22:06:30|476.88|474.58|476.91|474.61|476.93|474.63|476.88|474.58|15
1736028400000|2025-01-04 22:06:40|476.92|474.62|476.85|474.55|476.93|474.63|476.85|474.55|15
1736028410000|2025-01-04 22:06:50|476.83|474.53|476.76|474.46|476.87|474.57|476.74|474.44|16
1736028420000|2025-01-04 22:07:00|476.75|474.45|476.71|474.41|476.75|474.45|476.7|474.4|14
1736028430000|2025-01-04 22:07:10|476.7|474.4|476.69|474.39|476.71|474.41|476.64|474.34|16
1736028440000|2025-01-04 22:07:20|476.71|474.41|476.62|474.32|476.71|474.41|476.6|474.3|21
1736028450000|2025-01-04 22:07:30|476.63|474.33|476.55|474.25|476.64|474.34|476.48|474.18|12
1736028460000|2025-01-04 22:07:40|476.6|474.3|476.59|474.29|476.62|474.32|476.57|474.27|20
1736028470000|2025-01-04 22:07:50|476.6|474.3|476.69|474.39|476.69|474.39|476.59|474.29|14
1736028490000|2025-01-04 22:08:10|476.7|474.4|476.76|474.46|476.79|474.49|476.7|474.4|16
1736028500000|2025-01-04 22:08:20|476.78|474.48|476.77|474.47|476.79|474.49|476.76|474.46|14
1736028510000|2025-01-04 22:08:30|476.76|474.46|476.79|474.49|476.79|474.49|476.75|474.45|10
1736028520000|2025-01-04 22:08:40|476.81|474.51|476.89|474.59|476.94|474.64|476.81|474.51|13
1736028530000|2025-01-04 22:08:50|476.88|474.58|476.91|474.61|476.92|474.62|476.88|474.58|11
1736028540000|2025-01-04 22:09:00|476.92|474.62|476.91|474.61|476.92|474.62|476.9|474.6|4
1736028550000|2025-01-04 22:09:10|476.92|474.62|476.92|474.62|476.95|474.65|476.89|474.59|12
1736028560000|2025-01-04 22:09:20|476.93|474.63|476.97|474.67|476.97|474.67|476.93|474.63|17
1736028570000|2025-01-04 22:09:30|476.96|474.66|476.97|474.67|476.97|474.67|476.96|474.66|6
1736028580000|2025-01-04 22:09:40|476.96|474.66|476.98|474.68|477|474.7|476.96|474.66|15
1736028590000|2025-01-04 22:09:50|476.97|474.67|477|474.7|477.02|474.72|476.97|474.67|6
1736028600000|2025-01-04 22:10:00|476.99|474.69|477.01|474.71|477.03|474.73|476.99|474.69|19
1736028610000|2025-01-04 22:10:10|477.02|474.72|477.01|474.71|477.02|474.72|477|474.7|16
1736028620000|2025-01-04 22:10:20|477.02|474.72|477.01|474.71|477.02|474.72|477|474.7|10
1736028630000|2025-01-04 22:10:30|477.02|474.72|477.01|474.71|477.02|474.72|477.01|474.71|8
1736028640000|2025-01-04 22:10:40|477|474.7|476.76|474.46|477.01|474.71|476.76|474.46|16
1736028650000|2025-01-04 22:10:50|476.77|474.47|476.78|474.48|476.79|474.49|476.76|474.46|13
1736028660000|2025-01-04 22:11:00|476.77|474.47|476.79|474.49|476.79|474.49|476.77|474.47|13
1736028670000|2025-01-04 22:11:10|476.78|474.48|476.79|474.49|476.79|474.49|476.78|474.48|8
1736028680000|2025-01-04 22:11:20|476.78|474.48|476.71|474.41|476.78|474.48|476.71|474.41|5
1736028690000|2025-01-04 22:11:30|476.7|474.4|476.7|474.4|476.71|474.41|476.69|474.39|13
1736028700000|2025-01-04 22:11:40|476.71|474.41|476.5|474.2|476.71|474.41|476.49|474.19|18
1736028710000|2025-01-04 22:11:50|476.49|474.19|476.52|474.22|476.52|474.22|476.47|474.17|12
1736028720000|2025-01-04 22:12:00|476.51|474.21|476.45|474.15|476.51|474.21|476.38|474.08|26
1736028730000|2025-01-04 22:12:10|476.44|474.14|476.37|474.07|476.44|474.14|476.35|474.05|15
1736028740000|2025-01-04 22:12:20|476.47|474.17|476.46|474.16|476.49|474.19|476.45|474.15|8
1736028750000|2025-01-04 22:12:30|476.47|474.17|476.41|474.11|476.48|474.18|476.41|474.11|7
1736028760000|2025-01-04 22:12:40|476.4|474.1|476.43|474.13|476.43|474.13|476.38|474.08|12
1736028770000|2025-01-04 22:12:50|476.47|474.17|476.52|474.22|476.54|474.24|476.47|474.17|3
1736028780000|2025-01-04 22:13:00|476.53|474.23|476.59|474.29|476.61|474.31|476.53|474.23|10
1736028790000|2025-01-04 22:13:10|476.56|474.26|476.38|474.08|476.56|474.26|476.37|474.07|18
1736028800000|2025-01-04 22:13:20|476.41|474.11|476.42|474.12|476.54|474.24|476.4|474.1|13
1736028810000|2025-01-04 22:13:30|476.43|474.13|476.41|474.11|476.44|474.14|476.41|474.11|8
1736028820000|2025-01-04 22:13:40|476.33|474.03|476.36|474.06|476.36|474.06|476.33|474.03|12
1736028830000|2025-01-04 22:13:50|476.35|474.05|476.28|473.98|476.36|474.06|476.28|473.98|16
1736028840000|2025-01-04 22:14:00|476.3|474|476.29|473.99|476.32|474.02|476.28|473.98|20
1736028850000|2025-01-04 22:14:10|476.28|473.98|476.31|474.01|476.33|474.03|476.28|473.98|25
1736028860000|2025-01-04 22:14:20|476.35|474.05|476.39|474.09|476.39|474.09|476.35|474.05|19
1736028870000|2025-01-04 22:14:30|476.38|474.08|476.34|474.04|476.38|474.08|476.32|474.02|17
1736028880000|2025-01-04 22:14:40|476.33|474.03|476.33|474.03|476.34|474.04|476.32|474.02|5
1736028890000|2025-01-04 22:14:50|476.32|474.02|476.38|474.08|476.38|474.08|476.3|474|13
1736028900000|2025-01-04 22:15:00|476.4|474.1|476.56|474.26|476.56|474.26|476.37|474.07|11
1736028910000|2025-01-04 22:15:10|476.55|474.25|476.69|474.39|476.69|474.39|476.53|474.23|14
1736028920000|2025-01-04 22:15:20|476.68|474.38|476.58|474.28|476.69|474.39|476.56|474.26|16
1736028930000|2025-01-04 22:15:30|476.57|474.27|476.42|474.12|476.57|474.27|476.4|474.1|13
1736028940000|2025-01-04 22:15:40|476.41|474.11|476.41|474.11|476.41|474.11|476.41|474.11|1
1736028950000|2025-01-04 22:15:50|476.42|474.12|476.57|474.27|476.58|474.28|476.42|474.12|7
1736028960000|2025-01-04 22:16:00|476.58|474.28|476.7|474.4|476.71|474.41|476.58|474.28|11
1736028970000|2025-01-04 22:16:10|476.69|474.39|476.57|474.27|476.69|474.39|476.54|474.24|17
1736028980000|2025-01-04 22:16:20|476.58|474.28|476.7|474.4|476.76|474.46|476.58|474.28|23
1736028990000|2025-01-04 22:16:30|476.69|474.39|476.53|474.23|476.69|474.39|476.47|474.17|18
1736029000000|2025-01-04 22:16:40|476.52|474.22|476.51|474.21|476.59|474.29|476.47|474.17|17
1736029010000|2025-01-04 22:16:50|476.5|474.2|476.57|474.27|476.57|474.27|476.5|474.2|8
1736029020000|2025-01-04 22:17:00|476.58|474.28|476.58|474.28|476.58|474.28|476.45|474.15|19
1736029030000|2025-01-04 22:17:10|476.57|474.27|476.71|474.41|476.72|474.42|476.52|474.22|18
1736029040000|2025-01-04 22:17:20|476.73|474.43|476.73|474.43|476.74|474.44|476.71|474.41|17
1736029050000|2025-01-04 22:17:30|476.72|474.42|476.65|474.35|476.73|474.43|476.6|474.3|13
1736029060000|2025-01-04 22:17:40|476.61|474.31|476.59|474.29|476.62|474.32|476.55|474.25|9
1736029070000|2025-01-04 22:17:50|476.6|474.3|476.71|474.41|476.72|474.42|476.6|474.3|16
1736029080000|2025-01-04 22:18:00|476.73|474.43|476.6|474.3|476.79|474.49|476.59|474.29|16
1736029090000|2025-01-04 22:18:10|476.61|474.31|476.69|474.39|476.7|474.4|476.6|474.3|13
1736029100000|2025-01-04 22:18:20|476.7|474.4|476.66|474.36|476.7|474.4|476.63|474.33|18
1736029110000|2025-01-04 22:18:30|476.68|474.38|476.53|474.23|476.69|474.39|476.52|474.22|11
1736029120000|2025-01-04 22:18:40|476.54|474.24|476.67|474.37|476.67|474.37|476.54|474.24|5
1736029130000|2025-01-04 22:18:50|476.65|474.35|476.63|474.33|476.66|474.36|476.62|474.32|10
1736029140000|2025-01-04 22:19:00|476.65|474.35|476.65|474.35|476.7|474.4|476.63|474.33|18
1736029150000|2025-01-04 22:19:10|476.63|474.33|476.56|474.26|476.63|474.33|476.55|474.25|11
1736029160000|2025-01-04 22:19:20|476.57|474.27|476.62|474.32|476.62|474.32|476.56|474.26|9
1736029170000|2025-01-04 22:19:30|476.63|474.33|476.55|474.25|476.63|474.33|476.55|474.25|8
1736029180000|2025-01-04 22:19:40|476.56|474.26|476.7|474.4|476.7|474.4|476.56|474.26|15
1736029190000|2025-01-04 22:19:50|476.71|474.41|476.95|474.65|476.95|474.65|476.71|474.41|16
1736029200000|2025-01-04 22:20:00|476.92|474.62|476.95|474.65|476.95|474.65|476.92|474.62|4
1736029210000|2025-01-04 22:20:10|476.94|474.64|476.93|474.63|476.95|474.65|476.91|474.61|8
1736029220000|2025-01-04 22:20:20|476.95|474.65|477.13|474.83|477.15|474.85|476.95|474.65|10
1736029230000|2025-01-04 22:20:30|477.11|474.81|477.13|474.83|477.15|474.85|477.11|474.81|6
1736029240000|2025-01-04 22:20:40|477.06|474.76|477.09|474.79|477.1|474.8|477.06|474.76|6
1736029250000|2025-01-04 22:20:50|477.08|474.78|477.07|474.77|477.08|474.78|477.06|474.76|3
1736029260000|2025-01-04 22:21:00|477.08|474.78|477.08|474.78|477.08|474.78|477.08|474.78|1
1736029270000|2025-01-04 22:21:10|477.07|474.77|477.03|474.73|477.09|474.79|477.03|474.73|10
1736029280000|2025-01-04 22:21:20|477.02|474.72|476.82|474.52|477.02|474.72|476.82|474.52|18
1736029290000|2025-01-04 22:21:30|476.81|474.51|476.81|474.51|476.81|474.51|476.81|474.51|1
1736029310000|2025-01-04 22:21:50|476.8|474.5|476.8|474.5|476.8|474.5|476.77|474.47|3
1736029320000|2025-01-04 22:22:00|476.78|474.48|476.78|474.48|476.78|474.48|476.78|474.48|1
1736029330000|2025-01-04 22:22:10|476.77|474.47|476.65|474.35|476.77|474.47|476.6|474.3|8
1736029340000|2025-01-04 22:22:20|476.63|474.33|476.47|474.17|476.63|474.33|476.47|474.17|8
1736029350000|2025-01-04 22:22:30|476.4|474.1|476.43|474.13|476.47|474.17|476.4|474.1|3
1736029360000|2025-01-04 22:22:40|476.4|474.1|476.33|474.03|476.4|474.1|476.33|474.03|10
1736029370000|2025-01-04 22:22:50|476.35|474.05|476.36|474.06|476.37|474.07|476.23|473.93|9
1736029380000|2025-01-04 22:23:00|476.3|474|476.26|473.96|476.35|474.05|476.26|473.96|6
1736029390000|2025-01-04 22:23:10|476.21|473.91|476.17|473.87|476.23|473.93|476.17|473.87|4
1736029400000|2025-01-04 22:23:20|476.14|473.84|476.17|473.87|476.22|473.92|476.14|473.84|8
1736029410000|2025-01-04 22:23:30|476.11|473.81|476.14|473.84|476.16|473.86|476.1|473.8|5
1736029420000|2025-01-04 22:23:40|476.13|473.83|476.11|473.81|476.13|473.83|476.07|473.77|8
1736029430000|2025-01-04 22:23:50|476.1|473.8|475.91|473.61|476.1|473.8|475.88|473.58|11
1736029440000|2025-01-04 22:24:00|475.95|473.65|475.92|473.62|475.99|473.69|475.92|473.62|7
1736029450000|2025-01-04 22:24:10|475.91|473.61|475.76|473.46|475.93|473.63|475.73|473.43|15
1736029470000|2025-01-04 22:24:30|475.77|473.47|476.64|474.34|476.74|474.44|475.77|473.47|13
1736029480000|2025-01-04 22:24:40|476.7|474.4|476.56|474.26|476.73|474.43|476.56|474.26|16
1736029490000|2025-01-04 22:24:50|476.57|474.27|476.6|474.3|476.6|474.3|476.57|474.27|4
1736029500000|2025-01-04 22:25:00|476.61|474.31|476.56|474.26|476.61|474.31|476.52|474.22|11
1736029510000|2025-01-04 22:25:10|476.57|474.27|476.59|474.29|476.59|474.29|476.57|474.27|6
1736029520000|2025-01-04 22:25:20|476.6|474.3|476.57|474.27|476.61|474.31|476.55|474.25|7
1736029530000|2025-01-04 22:25:30|476.58|474.28|476.58|474.28|476.59|474.29|476.56|474.26|4
1736029540000|2025-01-04 22:25:40|476.56|474.26|476.5|474.2|476.56|474.26|476.5|474.2|3
1736029550000|2025-01-04 22:25:50|476.49|474.19|476.51|474.21|476.57|474.27|476.49|474.19|14
1736029560000|2025-01-04 22:26:00|476.5|474.2|476.25|473.95|476.5|474.2|476.25|473.95|16
1736029570000|2025-01-04 22:26:10|476.26|473.96|476.34|474.04|476.34|474.04|476.26|473.96|8
1736029580000|2025-01-04 22:26:20|476.31|474.01|476.33|474.03|476.33|474.03|476.31|474.01|4
1736029590000|2025-01-04 22:26:30|476.34|474.04|476.35|474.05|476.36|474.06|476.33|474.03|7
1736029600000|2025-01-04 22:26:40|476.33|474.03|476.28|473.98|476.35|474.05|476.24|473.94|12
1736029610000|2025-01-04 22:26:50|476.26|473.96|476.15|473.85|476.26|473.96|476.07|473.77|8
1736029620000|2025-01-04 22:27:00|476.12|473.82|476.13|473.83|476.13|473.83|476.12|473.82|2
1736029630000|2025-01-04 22:27:10|476.1|473.8|476.18|473.88|476.18|473.88|476.07|473.77|11
1736029640000|2025-01-04 22:27:20|476.19|473.89|476.28|473.98|476.28|473.98|476.19|473.89|7
1736029650000|2025-01-04 22:27:30|476.24|473.94|476.26|473.96|476.26|473.96|476.24|473.94|2
1736029660000|2025-01-04 22:27:40|476.25|473.95|476.22|473.92|476.25|473.95|476.22|473.92|4
1736029670000|2025-01-04 22:27:50|476.21|473.91|476.23|473.93|476.23|473.93|476.21|473.91|3
1736029680000|2025-01-04 22:28:00|476.2|473.9|476.21|473.91|476.22|473.92|476.2|473.9|5
1736029690000|2025-01-04 22:28:10|476.28|473.98|476.27|473.97|476.28|473.98|476.22|473.92|7
1736029700000|2025-01-04 22:28:20|476.28|473.98|476.26|473.96|476.31|474.01|476.26|473.96|6
1736029710000|2025-01-04 22:28:30|476.25|473.95|476.24|473.94|476.25|473.95|476.22|473.92|6
1736029720000|2025-01-04 22:28:40|476.25|473.95|476.26|473.96|476.27|473.97|476.25|473.95|5
1736029730000|2025-01-04 22:28:50|476.27|473.97|476|473.7|476.28|473.98|476|473.7|8
1736029740000|2025-01-04 22:29:00|475.99|473.69|475.96|473.66|475.99|473.69|475.96|473.66|4
1736029750000|2025-01-04 22:29:10|475.95|473.65|475.98|473.68|475.98|473.68|475.95|473.65|3
1736029760000|2025-01-04 22:29:20|475.99|473.69|476.01|473.71|476.01|473.71|475.99|473.69|3
1736029770000|2025-01-04 22:29:30|475.98|473.68|476|473.7|476|473.7|475.98|473.68|3
1736029780000|2025-01-04 22:29:40|476.01|473.71|476.04|473.74|476.04|473.74|476.01|473.71|3
1736029790000|2025-01-04 22:29:50|476.03|473.73|476.11|473.81|476.11|473.81|476.03|473.73|8
1736029800000|2025-01-04 22:30:00|476.1|473.8|476.1|473.8|476.1|473.8|476.09|473.79|3
1736029820000|2025-01-04 22:30:20|476.11|473.81|476.13|473.83|476.16|473.86|476.11|473.81|5
1736029830000|2025-01-04 22:30:30|476.12|473.82|476.05|473.75|476.12|473.82|476.01|473.71|4
1736029840000|2025-01-04 22:30:40|476.04|473.74|476.04|473.74|476.04|473.74|476.04|473.74|1
1736029850000|2025-01-04 22:30:50|476.03|473.73|476|473.7|476.03|473.73|476|473.7|5
1736029860000|2025-01-04 22:31:00|476.01|473.71|475.95|473.65|476.01|473.71|475.95|473.65|9
1736029870000|2025-01-04 22:31:10|475.9|473.6|475.85|473.55|475.9|473.6|475.85|473.55|4
1736029880000|2025-01-04 22:31:20|475.87|473.57|475.89|473.59|475.9|473.6|475.87|473.57|5
1736029890000|2025-01-04 22:31:30|475.9|473.6|476.07|473.77|476.07|473.77|475.9|473.6|7
1736029900000|2025-01-04 22:31:40|476.08|473.78|476.07|473.77|476.08|473.78|476.02|473.72|9
1736029910000|2025-01-04 22:31:50|476.08|473.78|476.09|473.79|476.09|473.79|476.08|473.78|2
1736029920000|2025-01-04 22:32:00|476.08|473.78|476.09|473.79|476.12|473.82|476.07|473.77|6
1736029930000|2025-01-04 22:32:10|476.1|473.8|476.23|473.93|476.23|473.93|476.1|473.8|13
1736029940000|2025-01-04 22:32:20|476.24|473.94|476.27|473.97|476.28|473.98|476.24|473.94|7
1736029950000|2025-01-04 22:32:30|476.28|473.98|476.57|474.27|476.57|474.27|476.28|473.98|13
1736029960000|2025-01-04 22:32:40|476.51|474.21|476.59|474.29|476.59|474.29|476.51|474.21|8
1736029970000|2025-01-04 22:32:50|476.58|474.28|476.59|474.29|476.6|474.3|476.58|474.28|4
1736029990000|2025-01-04 22:33:10|476.56|474.26|476.91|474.61|476.91|474.61|476.56|474.26|12
1736030000000|2025-01-04 22:33:20|476.85|474.55|476.94|474.64|476.94|474.64|476.85|474.55|9
1736030010000|2025-01-04 22:33:30|476.95|474.65|476.94|474.64|476.96|474.66|476.93|474.63|4
1736030020000|2025-01-04 22:33:40|476.95|474.65|476.95|474.65|476.96|474.66|476.93|474.63|5
1736030030000|2025-01-04 22:33:50|476.96|474.66|476.92|474.62|476.96|474.66|476.87|474.57|10
1736030040000|2025-01-04 22:34:00|476.9|474.6|477|474.7|477|474.7|476.9|474.6|7
1736030050000|2025-01-04 22:34:10|476.99|474.69|476.97|474.67|476.99|474.69|476.96|474.66|3
1736030060000|2025-01-04 22:34:20|476.98|474.68|477.02|474.72|477.02|474.72|476.98|474.68|6
1736030070000|2025-01-04 22:34:30|477.03|474.73|477.11|474.81|477.11|474.81|477.03|474.73|8
1736030080000|2025-01-04 22:34:40|477.13|474.83|477.18|474.88|477.18|474.88|477.13|474.83|9
1736030090000|2025-01-04 22:34:50|477.19|474.89|477.19|474.89|477.19|474.89|477.19|474.89|1
1736030100000|2025-01-04 22:35:00|477.22|474.92|477.2|474.9|477.23|474.93|477.2|474.9|5
1736030120000|2025-01-04 22:35:20|477.21|474.91|477.26|474.96|477.26|474.96|477.21|474.91|5
1736030130000|2025-01-04 22:35:30|477.25|474.95|477.41|475.11|477.49|475.19|477.25|474.95|10
1736030140000|2025-01-04 22:35:40|477.4|475.1|477.48|475.18|477.5|475.2|477.35|475.05|13
1736030150000|2025-01-04 22:35:50|477.43|475.13|477.46|475.16|477.46|475.16|477.43|475.13|7
1736030160000|2025-01-04 22:36:00|477.47|475.17|477.52|475.22|477.52|475.22|477.47|475.17|4
1736030170000|2025-01-04 22:36:10|477.53|475.23|477.1|474.8|477.53|475.23|477.1|474.8|16
1736030180000|2025-01-04 22:36:20|477.09|474.79|477.02|474.72|477.11|474.81|477.02|474.72|10
1736030190000|2025-01-04 22:36:30|477.01|474.71|476.89|474.59|477.01|474.71|476.89|474.59|8
1736030200000|2025-01-04 22:36:40|476.87|474.57|476.79|474.49|476.87|474.57|476.79|474.49|7
1736030210000|2025-01-04 22:36:50|476.77|474.47|476.78|474.48|476.78|474.48|476.77|474.47|2
1736030220000|2025-01-04 22:37:00|476.79|474.49|476.79|474.49|476.79|474.49|476.79|474.49|1
1736030230000|2025-01-04 22:37:10|476.78|474.48|476.78|474.48|476.78|474.48|476.78|474.48|1
1736030240000|2025-01-04 22:37:20|476.79|474.49|476.78|474.48|476.79|474.49|476.78|474.48|2
1736030250000|2025-01-04 22:37:30|476.79|474.49|476.8|474.5|476.8|474.5|476.79|474.49|2
1736030260000|2025-01-04 22:37:40|476.83|474.53|476.9|474.6|476.9|474.6|476.83|474.53|7
1736030270000|2025-01-04 22:37:50|476.89|474.59|476.86|474.56|476.89|474.59|476.85|474.55|5
1736030280000|2025-01-04 22:38:00|476.87|474.57|476.88|474.58|476.88|474.58|476.87|474.57|4
1736030300000|2025-01-04 22:38:20|476.87|474.57|476.87|474.57|476.87|474.57|476.87|474.57|1
1736030320000|2025-01-04 22:38:40|476.86|474.56|476.86|474.56|476.86|474.56|476.86|474.56|1
1736030330000|2025-01-04 22:38:50|476.87|474.57|476.85|474.55|476.87|474.57|476.82|474.52|3
1736030340000|2025-01-04 22:39:00|476.84|474.54|476.85|474.55|476.85|474.55|476.84|474.54|2
1736030350000|2025-01-04 22:39:10|476.86|474.56|476.93|474.63|476.93|474.63|476.86|474.56|6
1736030360000|2025-01-04 22:39:20|476.89|474.59|476.9|474.6|476.9|474.6|476.89|474.59|2
1736030370000|2025-01-04 22:39:30|476.89|474.59|476.86|474.56|476.89|474.59|476.83|474.53|5
1736030380000|2025-01-04 22:39:40|476.89|474.59|476.88|474.58|476.89|474.59|476.88|474.58|2
1736030400000|2025-01-04 22:40:00|476.9|474.6|476.77|474.47|476.91|474.61|476.77|474.47|10
1736030410000|2025-01-04 22:40:10|476.78|474.48|476.77|474.47|476.81|474.51|476.77|474.47|8
1736030420000|2025-01-04 22:40:20|476.78|474.48|476.86|474.56|476.87|474.57|476.78|474.48|10
1736030430000|2025-01-04 22:40:30|476.87|474.57|476.87|474.57|476.88|474.58|476.83|474.53|12
1736030440000|2025-01-04 22:40:40|476.88|474.58|476.89|474.59|476.89|474.59|476.88|474.58|6
1736030450000|2025-01-04 22:40:50|476.88|474.58|476.89|474.59|476.89|474.59|476.88|474.58|2
1736030460000|2025-01-04 22:41:00|476.92|474.62|476.95|474.65|476.97|474.67|476.92|474.62|10
1736030470000|2025-01-04 22:41:10|477.04|474.74|477.22|474.92|477.23|474.93|477.04|474.74|17
1736030480000|2025-01-04 22:41:20|477.21|474.91|477.2|474.9|477.24|474.94|477.2|474.9|5
1736030490000|2025-01-04 22:41:30|477.22|474.92|477.17|474.87|477.27|474.97|477.15|474.85|12
1736030500000|2025-01-04 22:41:40|477.16|474.86|477.24|474.94|477.24|474.94|477.16|474.86|11
1736030510000|2025-01-04 22:41:50|477.25|474.95|477.25|474.95|477.25|474.95|477.25|474.95|1
1736030530000|2025-01-04 22:42:10|477.24|474.94|477.24|474.94|477.24|474.94|477.24|474.94|1
1736030540000|2025-01-04 22:42:20|477.18|474.88|477.19|474.89|477.19|474.89|477.13|474.83|7
1736030550000|2025-01-04 22:42:30|477.2|474.9|477.19|474.89|477.2|474.9|477.17|474.87|6
1736030560000|2025-01-04 22:42:40|477.16|474.86|477.47|475.17|477.47|475.17|477.16|474.86|11
1736030570000|2025-01-04 22:42:50|477.49|475.19|477.37|475.07|477.5|475.2|477.33|475.03|18
1736030580000|2025-01-04 22:43:00|477.35|475.05|477.36|475.06|477.37|475.07|477.33|475.03|6
1736030590000|2025-01-04 22:43:10|477.37|475.07|477.24|474.94|477.37|475.07|477.23|474.93|9
1736030600000|2025-01-04 22:43:20|477.21|474.91|477.23|474.93|477.23|474.93|477.21|474.91|3
1736030610000|2025-01-04 22:43:30|477.2|474.9|477.18|474.88|477.22|474.92|477.17|474.87|6
1736030620000|2025-01-04 22:43:40|477.17|474.87|477.19|474.89|477.22|474.92|477.17|474.87|12
1736030630000|2025-01-04 22:43:50|477.24|474.94|477.31|475.01|477.31|475.01|477.21|474.91|16
1736030640000|2025-01-04 22:44:00|477.3|475|477.2|474.9|477.3|475|477.19|474.89|8
1736030650000|2025-01-04 22:44:10|477.21|474.91|477.22|474.92|477.25|474.95|477.21|474.91|8
1736030660000|2025-01-04 22:44:20|477.2|474.9|477.19|474.89|477.2|474.9|477.16|474.86|10
1736030670000|2025-01-04 22:44:30|477.18|474.88|477.15|474.85|477.19|474.89|477.14|474.84|20
1736030680000|2025-01-04 22:44:40|477.14|474.84|477.1|474.8|477.14|474.84|477.08|474.78|12
1736030690000|2025-01-04 22:44:50|477.11|474.81|477.13|474.83|477.14|474.84|477.11|474.81|8
1736030700000|2025-01-04 22:45:00|477.12|474.82|477.16|474.86|477.16|474.86|477.11|474.81|13
1736030710000|2025-01-04 22:45:10|477.17|474.87|477.35|475.05|477.36|475.06|477.17|474.87|11
1736030720000|2025-01-04 22:45:20|477.36|475.06|477.38|475.08|477.38|475.08|477.36|475.06|5
1736030740000|2025-01-04 22:45:40|477.37|475.07|477.35|475.05|477.37|475.07|477.35|475.05|2
1736030760000|2025-01-04 22:46:00|477.33|475.03|477.52|475.22|477.52|475.22|477.33|475.03|12
1736030770000|2025-01-04 22:46:10|477.51|475.21|477.48|475.18|477.52|475.22|477.45|475.15|7
1736030780000|2025-01-04 22:46:20|477.47|475.17|477.48|475.18|477.48|475.18|477.41|475.11|18
1736030810000|2025-01-04 22:46:50|477.52|475.22|477.53|475.23|477.53|475.23|477.51|475.21|4
1736030820000|2025-01-04 22:47:00|477.54|475.24|477.54|475.24|477.54|475.24|477.54|475.24|1
1736030830000|2025-01-04 22:47:10|477.55|475.25|477.55|475.25|477.55|475.25|477.55|475.25|1
1736030840000|2025-01-04 22:47:20|477.56|475.26|477.56|475.26|477.56|475.26|477.56|475.26|1
1736030860000|2025-01-04 22:47:40|477.57|475.27|477.59|475.29|477.59|475.29|477.57|475.27|4
1736030880000|2025-01-04 22:48:00|477.58|475.28|477.6|475.3|477.6|475.3|477.58|475.28|3
1736030890000|2025-01-04 22:48:10|477.61|475.31|477.62|475.32|477.62|475.32|477.61|475.31|2
1736030900000|2025-01-04 22:48:20|477.65|475.35|477.71|475.41|477.75|475.45|477.63|475.33|7
1736030910000|2025-01-04 22:48:30|477.75|475.45|477.71|475.41|477.75|475.45|477.71|475.41|4
1736030960000|2025-01-04 22:49:20|477.74|475.44|477.76|475.46|477.76|475.46|477.74|475.44|2
1736030970000|2025-01-04 22:49:30|477.77|475.47|477.77|475.47|477.77|475.47|477.77|475.47|1
1736030980000|2025-01-04 22:49:40|477.78|475.48|477.8|475.5|477.8|475.5|477.78|475.48|2
1736030990000|2025-01-04 22:49:50|477.81|475.51|477.88|475.58|477.88|475.58|477.81|475.51|7
1736031010000|2025-01-04 22:50:10|477.89|475.59|477.93|475.63|477.93|475.63|477.89|475.59|3
1736031020000|2025-01-04 22:50:20|477.94|475.64|478.01|475.71|478.01|475.71|477.94|475.64|5
1736031030000|2025-01-04 22:50:30|478.06|475.76|478.06|475.76|478.06|475.76|478.06|475.76|1
1736031070000|2025-01-04 22:51:10|478.07|475.77|478.08|475.78|478.08|475.78|478.07|475.77|2
1736031090000|2025-01-04 22:51:30|478.09|475.79|478.1|475.8|478.1|475.8|478.09|475.79|2
1736031100000|2025-01-04 22:51:40|478.09|475.79|478.09|475.79|478.09|475.79|478.09|475.79|1
1736031110000|2025-01-04 22:51:50|478.1|475.8|478.22|475.92|478.22|475.92|478.1|475.8|7
1736031120000|2025-01-04 22:52:00|478.23|475.93|478.21|475.91|478.24|475.94|478.2|475.9|4
1736031130000|2025-01-04 22:52:10|478.22|475.92|478.22|475.92|478.22|475.92|478.22|475.92|1
1736031140000|2025-01-04 22:52:20|478.21|475.91|478.22|475.92|478.22|475.92|478.19|475.89|4
1736031150000|2025-01-04 22:52:30|478.23|475.93|478.24|475.94|478.24|475.94|478.23|475.93|2
1736031160000|2025-01-04 22:52:40|478.25|475.95|478.25|475.95|478.25|475.95|478.25|475.95|1
1736031170000|2025-01-04 22:52:50|478.24|475.94|478.24|475.94|478.24|475.94|478.24|475.94|1
1736031210000|2025-01-04 22:53:30|478.22|475.92|478.12|475.82|478.22|475.92|478.12|475.82|10
1736031220000|2025-01-04 22:53:40|478.11|475.81|478.07|475.77|478.11|475.81|478.05|475.75|9
1736031230000|2025-01-04 22:53:50|478.06|475.76|478.05|475.75|478.06|475.76|478.05|475.75|4
1736031240000|2025-01-04 22:54:00|478.07|475.77|478.04|475.74|478.07|475.77|478.04|475.74|4
1736031250000|2025-01-04 22:54:10|478.06|475.76|478.07|475.77|478.08|475.78|478.06|475.76|4
1736031280000|2025-01-04 22:54:40|478.06|475.76|478.06|475.76|478.06|475.76|478.06|475.76|1
1736031300000|2025-01-04 22:55:00|478.02|475.72|478.04|475.74|478.04|475.74|478.02|475.72|2
1736031310000|2025-01-04 22:55:10|478.03|475.73|478|475.7|478.06|475.76|478|475.7|5
1736031320000|2025-01-04 22:55:20|478.01|475.71|478.01|475.71|478.01|475.71|478.01|475.71|1
1736031340000|2025-01-04 22:55:40|478|475.7|477.99|475.69|478|475.7|477.99|475.69|2
1736031350000|2025-01-04 22:55:50|478.02|475.72|478.04|475.74|478.04|475.74|478.02|475.72|2
1736031360000|2025-01-04 22:56:00|478.03|475.73|478.08|475.78|478.08|475.78|478.03|475.73|4
1736031370000|2025-01-04 22:56:10|478.09|475.79|478.09|475.79|478.09|475.79|478.09|475.79|1
1736031380000|2025-01-04 22:56:20|478.1|475.8|478.19|475.89|478.19|475.89|478.1|475.8|5
1736031390000|2025-01-04 22:56:30|478.18|475.88|478.19|475.89|478.19|475.89|478.18|475.88|2
1736031420000|2025-01-04 22:57:00|478.18|475.88|478.18|475.88|478.18|475.88|478.18|475.88|1
1736031450000|2025-01-04 22:57:30|478.19|475.89|478.16|475.86|478.19|475.89|478.15|475.85|3
1736031460000|2025-01-04 22:57:40|478.15|475.85|478.15|475.85|478.15|475.85|478.15|475.85|1
1736031470000|2025-01-04 22:57:50|478.12|475.82|478.13|475.83|478.13|475.83|478.12|475.82|2
1736031490000|2025-01-04 22:58:10|478.14|475.84|478.14|475.84|478.14|475.84|478.14|475.84|1
1736031510000|2025-01-04 22:58:30|478.15|475.85|478.16|475.86|478.16|475.86|478.15|475.85|2
1736031530000|2025-01-04 22:58:50|478.17|475.87|478.18|475.88|478.18|475.88|478.16|475.86|4
1736031540000|2025-01-04 22:59:00|478.19|475.89|478.23|475.93|478.24|475.94|478.19|475.89|6
1736031550000|2025-01-04 22:59:10|478.21|475.91|478.16|475.86|478.26|475.96|478.12|475.82|11
1736031560000|2025-01-04 22:59:20|478.15|475.85|478.15|475.85|478.17|475.87|478.14|475.84|5
1736031570000|2025-01-04 22:59:30|478.11|475.81|478.09|475.79|478.13|475.83|478.09|475.79|7
1736031580000|2025-01-04 22:59:40|478.08|475.78|477.99|475.69|478.08|475.78|477.99|475.69|10
1736031590000|2025-01-04 22:59:50|477.97|475.67|477.95|475.65|477.97|475.67|477.92|475.62|6
1736031600000|2025-01-04 23:00:00|477.88|475.58|477.79|475.49|477.9|475.6|477.7|475.4|12
1736031610000|2025-01-04 23:00:10|477.78|475.48|477.52|475.22|477.78|475.48|477.5|475.2|17
1736031620000|2025-01-04 23:00:20|477.54|475.24|477.37|475.07|477.54|475.24|477.37|475.07|11
1736031630000|2025-01-04 23:00:30|477.36|475.06|477.29|474.99|477.36|475.06|477.28|474.98|4
1736031640000|2025-01-04 23:00:40|477.28|474.98|477.36|475.06|477.36|475.06|477.23|474.93|9
1736031650000|2025-01-04 23:00:50|477.37|475.07|477.39|475.09|477.39|475.09|477.37|475.07|3
1736031660000|2025-01-04 23:01:00|477.37|475.07|477.36|475.06|477.38|475.08|477.36|475.06|3
1736031670000|2025-01-04 23:01:10|477.37|475.07|477.39|475.09|477.39|475.09|477.37|475.07|3
1736031680000|2025-01-04 23:01:20|477.38|475.08|477.39|475.09|477.39|475.09|477.38|475.08|2
1736031690000|2025-01-04 23:01:30|477.53|475.23|477.63|475.33|477.63|475.33|477.53|475.23|5
1736031700000|2025-01-04 23:01:40|477.64|475.34|477.36|475.06|477.7|475.4|477.32|475.02|13
1736031710000|2025-01-04 23:01:50|477.37|475.07|477.32|475.02|477.37|475.07|477.31|475.01|5
1736031720000|2025-01-04 23:02:00|477.31|475.01|477.31|475.01|477.34|475.04|477.31|475.01|5
1736031730000|2025-01-04 23:02:10|477.29|474.99|477.2|474.9|477.29|474.99|477.19|474.89|11
1736031740000|2025-01-04 23:02:20|477.19|474.89|476.92|474.62|477.19|474.89|476.83|474.53|18
1736031750000|2025-01-04 23:02:30|476.91|474.61|477.32|475.02|477.32|475.02|476.91|474.61|19
1736031760000|2025-01-04 23:02:40|477.31|475.01|477.6|475.3|477.6|475.3|477.31|475.01|15
1736031770000|2025-01-04 23:02:50|477.61|475.31|477.62|475.32|477.63|475.33|477.61|475.31|6
1736031780000|2025-01-04 23:03:00|477.63|475.33|477.73|475.43|477.73|475.43|477.62|475.32|13
1736031790000|2025-01-04 23:03:10|477.76|475.46|477.73|475.43|477.76|475.46|477.68|475.38|13
1736031800000|2025-01-04 23:03:20|477.72|475.42|477.65|475.35|477.72|475.42|477.64|475.34|9
1736031810000|2025-01-04 23:03:30|477.67|475.37|477.83|475.53|477.84|475.54|477.67|475.37|10
1736031820000|2025-01-04 23:03:40|477.84|475.54|478.15|475.85|478.16|475.86|477.8|475.5|16
1736031830000|2025-01-04 23:03:50|478.13|475.83|478.32|476.02|478.32|476.02|478.09|475.79|20
1736031840000|2025-01-04 23:04:00|478.37|476.07|478.29|475.99|478.37|476.07|478.29|475.99|10
1736031850000|2025-01-04 23:04:10|478.24|475.94|477.62|475.32|478.24|475.94|477.62|475.32|23
1736031860000|2025-01-04 23:04:20|477.63|475.33|477.55|475.25|477.69|475.39|477.5|475.2|24
1736031870000|2025-01-04 23:04:30|477.57|475.27|477.61|475.31|477.61|475.31|477.53|475.23|12
1736031880000|2025-01-04 23:04:40|477.58|475.28|477.57|475.27|477.58|475.28|477.49|475.19|16
1736031890000|2025-01-04 23:04:50|477.56|475.26|477.52|475.22|477.59|475.29|477.52|475.22|14
1736031900000|2025-01-04 23:05:00|477.55|475.25|477.67|475.37|477.67|475.37|477.53|475.23|23
1736031910000|2025-01-04 23:05:10|477.59|475.29|477.55|475.25|477.67|475.37|477.54|475.24|16
1736031920000|2025-01-04 23:05:20|477.54|475.24|477.52|475.22|477.54|475.24|477.49|475.19|7
1736031930000|2025-01-04 23:05:30|477.53|475.23|477.58|475.28|477.59|475.29|477.53|475.23|6
1736031950000|2025-01-04 23:05:50|477.59|475.29|477.53|475.23|477.61|475.31|477.52|475.22|8
1736031960000|2025-01-04 23:06:00|477.57|475.27|477.44|475.14|477.57|475.27|477.43|475.13|7
1736031970000|2025-01-04 23:06:10|477.46|475.16|477.16|474.86|477.46|475.16|477.09|474.79|15
1736031980000|2025-01-04 23:06:20|477.15|474.85|477.35|475.05|477.35|475.05|477.13|474.83|14
1736031990000|2025-01-04 23:06:30|477.36|475.06|477.39|475.09|477.39|475.09|477.36|475.06|4
1736032000000|2025-01-04 23:06:40|477.36|475.06|477.22|474.92|477.36|475.06|477.21|474.91|11
1736032010000|2025-01-04 23:06:50|477.23|474.93|477.24|474.94|477.24|474.94|477.2|474.9|10
1736032020000|2025-01-04 23:07:00|477.23|474.93|476.97|474.67|477.23|474.93|476.97|474.67|12
1736032030000|2025-01-04 23:07:10|476.99|474.69|476.87|474.57|476.99|474.69|476.82|474.52|20
1736032040000|2025-01-04 23:07:20|476.88|474.58|476.91|474.61|476.92|474.62|476.88|474.58|5
1736032050000|2025-01-04 23:07:30|476.92|474.62|476.91|474.61|476.92|474.62|476.88|474.58|5
1736032060000|2025-01-04 23:07:40|476.92|474.62|476.84|474.54|476.93|474.63|476.84|474.54|7
1736032070000|2025-01-04 23:07:50|476.86|474.56|476.81|474.51|476.86|474.56|476.78|474.48|10
1736032080000|2025-01-04 23:08:00|476.8|474.5|476.71|474.41|476.8|474.5|476.71|474.41|9
1736032090000|2025-01-04 23:08:10|476.72|474.42|476.84|474.54|476.84|474.54|476.72|474.42|11
1736032100000|2025-01-04 23:08:20|476.83|474.53|476.69|474.39|476.83|474.53|476.64|474.34|11
1736032110000|2025-01-04 23:08:30|476.71|474.41|476.66|474.36|476.72|474.42|476.65|474.35|10
1736032120000|2025-01-04 23:08:40|476.65|474.35|476.66|474.36|476.66|474.36|476.64|474.34|4
1736032130000|2025-01-04 23:08:50|476.64|474.34|476.67|474.37|476.67|474.37|476.52|474.22|11
1736032140000|2025-01-04 23:09:00|476.66|474.36|476.64|474.34|476.67|474.37|476.63|474.33|8
1736032150000|2025-01-04 23:09:10|476.62|474.32|476.52|474.22|476.64|474.34|476.52|474.22|7
1736032160000|2025-01-04 23:09:20|476.4|474.1|476.59|474.29|476.62|474.32|476.4|474.1|14
1736032170000|2025-01-04 23:09:30|476.58|474.28|476.93|474.63|476.93|474.63|476.58|474.28|16
1736032180000|2025-01-04 23:09:40|476.94|474.64|477.06|474.76|477.08|474.78|476.93|474.63|18
1736032190000|2025-01-04 23:09:50|477.05|474.75|477.02|474.72|477.1|474.8|477.02|474.72|16
1736032200000|2025-01-04 23:10:00|476.99|474.69|477.03|474.73|477.04|474.74|476.99|474.69|7
1736032210000|2025-01-04 23:10:10|477|474.7|476.8|474.5|477|474.7|476.8|474.5|15
1736032220000|2025-01-04 23:10:20|476.81|474.51|476.88|474.58|476.92|474.62|476.81|474.51|9
1736032230000|2025-01-04 23:10:30|476.9|474.6|476.87|474.57|476.9|474.6|476.86|474.56|6
1736032240000|2025-01-04 23:10:40|476.91|474.61|476.73|474.43|476.93|474.63|476.72|474.42|14
1736032250000|2025-01-04 23:10:50|476.76|474.46|476.9|474.6|476.9|474.6|476.75|474.45|21
1736032260000|2025-01-04 23:11:00|476.87|474.57|476.98|474.68|476.98|474.68|476.85|474.55|10
1736032270000|2025-01-04 23:11:10|477|474.7|477.12|474.82|477.22|474.92|477|474.7|13
1736032280000|2025-01-04 23:11:20|477.13|474.83|477.18|474.88|477.18|474.88|477.13|474.83|4
1736032290000|2025-01-04 23:11:30|477.22|474.92|477.18|474.88|477.22|474.92|477.18|474.88|4
1736032300000|2025-01-04 23:11:40|477.17|474.87|477.15|474.85|477.18|474.88|477.14|474.84|8
1736032310000|2025-01-04 23:11:50|477.16|474.86|477.16|474.86|477.16|474.86|477.15|474.85|3
1736032320000|2025-01-04 23:12:00|477.15|474.85|477.5|475.2|477.51|475.21|477.15|474.85|15
1736032330000|2025-01-04 23:12:10|477.51|475.21|477.53|475.23|477.53|475.23|477.49|475.19|9
1736032340000|2025-01-04 23:12:20|477.54|475.24|477.62|475.32|477.62|475.32|477.54|475.24|5
1736032350000|2025-01-04 23:12:30|477.63|475.33|477.63|475.33|477.63|475.33|477.63|475.33|1
1736032360000|2025-01-04 23:12:40|477.62|475.32|477.59|475.29|477.62|475.32|477.58|475.28|3
1736032370000|2025-01-04 23:12:50|477.61|475.31|477.61|475.31|477.61|475.31|477.61|475.31|1
1736032380000|2025-01-04 23:13:00|477.62|475.32|477.67|475.37|477.67|475.37|477.62|475.32|3
1736032450000|2025-01-04 23:14:10|477.8|475.5|477.94|475.64|477.94|475.64|477.8|475.5|2
1736032460000|2025-01-04 23:14:20|478.06|475.76|478.18|475.88|478.19|475.89|478.06|475.76|7
1736032470000|2025-01-04 23:14:30|478.1|475.8|478.1|475.8|478.11|475.81|478.1|475.8|3
1736032480000|2025-01-04 23:14:40|478.11|475.81|478.06|475.76|478.14|475.84|478.03|475.73|12
1736032490000|2025-01-04 23:14:50|478.07|475.77|478.07|475.77|478.07|475.77|478.07|475.77|1
1736032500000|2025-01-04 23:15:00|478.06|475.76|477.88|475.58|478.06|475.76|477.87|475.57|11
1736032510000|2025-01-04 23:15:10|477.87|475.57|477.64|475.34|477.88|475.58|477.61|475.31|11
1736032520000|2025-01-04 23:15:20|477.62|475.32|477.61|475.31|477.62|475.32|477.6|475.3|4
1736032530000|2025-01-04 23:15:30|477.64|475.34|477.64|475.34|477.64|475.34|477.64|475.34|1
1736032540000|2025-01-04 23:15:40|477.65|475.35|477.78|475.48|477.78|475.48|477.65|475.35|9
1736032550000|2025-01-04 23:15:50|477.79|475.49|477.74|475.44|477.8|475.5|477.74|475.44|7
1736032560000|2025-01-04 23:16:00|477.75|475.45|477.9|475.6|477.9|475.6|477.74|475.44|8
1736032570000|2025-01-04 23:16:10|477.97|475.67|478.23|475.93|478.23|475.93|477.94|475.64|21
1736032580000|2025-01-04 23:16:20|478.24|475.94|478.28|475.98|478.28|475.98|478.24|475.94|6
1736032590000|2025-01-04 23:16:30|478.29|475.99|478.21|475.91|478.29|475.99|478.17|475.87|11
1736032600000|2025-01-04 23:16:40|478.2|475.9|478.31|476.01|478.31|476.01|478.2|475.9|10
1736032610000|2025-01-04 23:16:50|478.29|475.99|478.21|475.91|478.3|476|478.2|475.9|7
1736032620000|2025-01-04 23:17:00|478.19|475.89|478.32|476.02|478.32|476.02|478.17|475.87|16
1736032630000|2025-01-04 23:17:10|478.31|476.01|478.33|476.03|478.33|476.03|478.21|475.91|14
1736032640000|2025-01-04 23:17:20|478.32|476.02|478.31|476.01|478.33|476.03|478.28|475.98|12
1736032650000|2025-01-04 23:17:30|478.32|476.02|478.35|476.05|478.35|476.05|478.31|476.01|15
1736032660000|2025-01-04 23:17:40|478.33|476.03|478.37|476.07|478.37|476.07|478.33|476.03|4
1736032670000|2025-01-04 23:17:50|478.35|476.05|478.35|476.05|478.36|476.06|478.35|476.05|3
1736032680000|2025-01-04 23:18:00|478.36|476.06|478.36|476.06|478.37|476.07|478.35|476.05|15
1736032690000|2025-01-04 23:18:10|478.35|476.05|478.37|476.07|478.37|476.07|478.35|476.05|5
1736032700000|2025-01-04 23:18:20|478.34|476.04|478.37|476.07|478.37|476.07|478.34|476.04|4
1736032730000|2025-01-04 23:18:50|478.33|476.03|478.34|476.04|478.35|476.05|478.33|476.03|14
1736032740000|2025-01-04 23:19:00|478.35|476.05|478.37|476.07|478.37|476.07|478.34|476.04|4
1736032750000|2025-01-04 23:19:10|478.35|476.05|478.37|476.07|478.37|476.07|478.35|476.05|2
1736032770000|2025-01-04 23:19:30|478.35|476.05|478.37|476.07|478.37|476.07|478.2|475.9|10
1736032780000|2025-01-04 23:19:40|478.35|476.05|478.35|476.05|478.35|476.05|478.15|475.85|25
1736032790000|2025-01-04 23:19:50|478.32|476.02|478.37|476.07|478.37|476.07|478.32|476.02|8
1736032860000|2025-01-04 23:21:00|478.59|476.29|478.74|476.44|478.78|476.48|478.59|476.29|7
1736032870000|2025-01-04 23:21:10|478.75|476.45|478.78|476.48|478.78|476.48|478.75|476.45|13
1736032880000|2025-01-04 23:21:20|478.76|476.46|478.76|476.46|478.78|476.48|478.76|476.46|13
1736032890000|2025-01-04 23:21:30|478.75|476.45|478.76|476.46|478.78|476.48|478.75|476.45|6
1736032900000|2025-01-04 23:21:40|478.77|476.47|478.78|476.48|478.79|476.49|478.76|476.46|9
1736032910000|2025-01-04 23:21:50|478.79|476.49|478.75|476.45|478.79|476.49|478.75|476.45|4
1736032920000|2025-01-04 23:22:00|478.74|476.44|478.8|476.5|478.8|476.5|478.74|476.44|12
1736032930000|2025-01-04 23:22:10|478.79|476.49|478.61|476.31|478.83|476.53|478.61|476.31|18
1736032940000|2025-01-04 23:22:20|478.62|476.32|478.55|476.25|478.62|476.32|478.55|476.25|11
1736032950000|2025-01-04 23:22:30|478.58|476.28|478.54|476.24|478.64|476.34|478.54|476.24|21
1736032960000|2025-01-04 23:22:40|478.51|476.21|478.62|476.32|478.62|476.32|478.51|476.21|17
1736032970000|2025-01-04 23:22:50|478.61|476.31|478.62|476.32|478.65|476.35|478.61|476.31|12
1736032980000|2025-01-04 23:23:00|478.6|476.3|478.61|476.31|478.63|476.33|478.6|476.3|8
1736032990000|2025-01-04 23:23:10|478.6|476.3|478.56|476.26|478.6|476.3|478.56|476.26|4
1736033000000|2025-01-04 23:23:20|478.54|476.24|478.54|476.24|478.54|476.24|478.54|476.24|1
1736033010000|2025-01-04 23:23:30|478.51|476.21|478.38|476.08|478.53|476.23|478.38|476.08|4
1736033020000|2025-01-04 23:23:40|478.39|476.09|478.37|476.07|478.42|476.12|478.37|476.07|9
1736033030000|2025-01-04 23:23:50|478.35|476.05|478.34|476.04|478.37|476.07|478.33|476.03|13
1736033040000|2025-01-04 23:24:00|478.35|476.05|478.34|476.04|478.35|476.05|478.31|476.01|11
1736033050000|2025-01-04 23:24:10|478.33|476.03|478.37|476.07|478.37|476.07|478.33|476.03|9
1736033060000|2025-01-04 23:24:20|478.39|476.09|478.44|476.14|478.47|476.17|478.39|476.09|13
1736033070000|2025-01-04 23:24:30|478.42|476.12|478.47|476.17|478.48|476.18|478.39|476.09|15
1736033080000|2025-01-04 23:24:40|478.46|476.16|478.34|476.04|478.46|476.16|478.34|476.04|10
1736033090000|2025-01-04 23:24:50|478.32|476.02|478.32|476.02|478.33|476.03|478.32|476.02|9
1736033100000|2025-01-04 23:25:00|478.31|476.01|478.32|476.02|478.33|476.03|478.29|475.99|7
1736033110000|2025-01-04 23:25:10|478.31|476.01|478.32|476.02|478.32|476.02|478.31|476.01|4
1736033120000|2025-01-04 23:25:20|478.31|476.01|478.37|476.07|478.39|476.09|478.31|476.01|7
1736033130000|2025-01-04 23:25:30|478.38|476.08|478.33|476.03|478.38|476.08|478.33|476.03|12
1736033140000|2025-01-04 23:25:40|478.34|476.04|478.33|476.03|478.34|476.04|478.33|476.03|10
1736033150000|2025-01-04 23:25:50|478.34|476.04|478.34|476.04|478.34|476.04|478.33|476.03|3
1736033160000|2025-01-04 23:26:00|478.35|476.05|478.36|476.06|478.38|476.08|478.35|476.05|4
1736033170000|2025-01-04 23:26:10|478.37|476.07|478.45|476.15|478.45|476.15|478.36|476.06|5
1736033180000|2025-01-04 23:26:20|478.46|476.16|478.44|476.14|478.47|476.17|478.42|476.12|9
1736033190000|2025-01-04 23:26:30|478.45|476.15|478.45|476.15|478.49|476.19|478.44|476.14|12
1736033200000|2025-01-04 23:26:40|478.46|476.16|478.49|476.19|478.54|476.24|478.45|476.15|14
1736033210000|2025-01-04 23:26:50|478.48|476.18|478.33|476.03|478.48|476.18|478.33|476.03|14
1736033220000|2025-01-04 23:27:00|478.35|476.05|478.33|476.03|478.35|476.05|478.32|476.02|11
1736033230000|2025-01-04 23:27:10|478.37|476.07|478.33|476.03|478.37|476.07|478.32|476.02|10
1736033240000|2025-01-04 23:27:20|478.32|476.02|478.33|476.03|478.34|476.04|478.32|476.02|10
1736033250000|2025-01-04 23:27:30|478.37|476.07|478.39|476.09|478.4|476.1|478.33|476.03|13
1736033260000|2025-01-04 23:27:40|478.38|476.08|478.38|476.08|478.39|476.09|478.37|476.07|9
1736033270000|2025-01-04 23:27:50|478.37|476.07|478.38|476.08|478.39|476.09|478.37|476.07|16
1736033280000|2025-01-04 23:28:00|478.37|476.07|478.37|476.07|478.39|476.09|478.37|476.07|12
1736033290000|2025-01-04 23:28:10|478.38|476.08|478.45|476.15|478.47|476.17|478.37|476.07|14
1736033300000|2025-01-04 23:28:20|478.47|476.17|478.5|476.2|478.5|476.2|478.45|476.15|9
1736033310000|2025-01-04 23:28:30|478.51|476.21|478.43|476.13|478.51|476.21|478.43|476.13|7
1736033320000|2025-01-04 23:28:40|478.44|476.14|478.37|476.07|478.45|476.15|478.37|476.07|12
1736033330000|2025-01-04 23:28:50|478.38|476.08|478.43|476.13|478.44|476.14|478.35|476.05|14
1736033340000|2025-01-04 23:29:00|478.41|476.11|478.41|476.11|478.43|476.13|478.4|476.1|9
1736033350000|2025-01-04 23:29:10|478.4|476.1|478.37|476.07|478.4|476.1|478.37|476.07|8
1736033360000|2025-01-04 23:29:20|478.38|476.08|478.38|476.08|478.4|476.1|478.38|476.08|5
1736033370000|2025-01-04 23:29:30|478.39|476.09|478.39|476.09|478.41|476.11|478.38|476.08|6
1736033380000|2025-01-04 23:29:40|478.38|476.08|478.38|476.08|478.38|476.08|478.38|476.08|1
1736033390000|2025-01-04 23:29:50|478.39|476.09|478.39|476.09|478.4|476.1|478.37|476.07|9
1736033400000|2025-01-04 23:30:00|478.37|476.07|478.41|476.11|478.45|476.15|478.36|476.06|15
1736033410000|2025-01-04 23:30:10|478.4|476.1|478.39|476.09|478.41|476.11|478.37|476.07|10
1736033420000|2025-01-04 23:30:20|478.4|476.1|478.42|476.12|478.43|476.13|478.4|476.1|6
1736033430000|2025-01-04 23:30:30|478.43|476.13|478.46|476.16|478.5|476.2|478.42|476.12|12
1736033440000|2025-01-04 23:30:40|478.47|476.17|478.73|476.43|478.8|476.5|478.46|476.16|15
1736033450000|2025-01-04 23:30:50|478.71|476.41|478.57|476.27|478.71|476.41|478.57|476.27|10
1736033460000|2025-01-04 23:31:00|478.56|476.26|478.66|476.36|478.67|476.37|478.56|476.26|18
1736033470000|2025-01-04 23:31:10|478.64|476.34|478.42|476.12|478.65|476.35|478.42|476.12|20
1736033480000|2025-01-04 23:31:20|478.41|476.11|478.49|476.19|478.53|476.23|478.4|476.1|13
1736033490000|2025-01-04 23:31:30|478.5|476.2|478.42|476.12|478.51|476.21|478.42|476.12|11
1736033500000|2025-01-04 23:31:40|478.44|476.14|478.55|476.25|478.56|476.26|478.44|476.14|11
1736033510000|2025-01-04 23:31:50|478.56|476.26|478.49|476.19|478.56|476.26|478.47|476.17|9
1736033520000|2025-01-04 23:32:00|478.48|476.18|478.37|476.07|478.48|476.18|478.36|476.06|14
1736033530000|2025-01-04 23:32:10|478.38|476.08|478.43|476.13|478.43|476.13|478.32|476.02|12
1736033540000|2025-01-04 23:32:20|478.41|476.11|478.45|476.15|478.46|476.16|478.4|476.1|16
1736033550000|2025-01-04 23:32:30|478.46|476.16|478.48|476.18|478.5|476.2|478.45|476.15|15
1736033560000|2025-01-04 23:32:40|478.49|476.19|478.29|475.99|478.49|476.19|478.26|475.96|14
1736033570000|2025-01-04 23:32:50|478.3|476|478.33|476.03|478.34|476.04|478.3|476|16
1736033580000|2025-01-04 23:33:00|478.34|476.04|478.35|476.05|478.35|476.05|478.32|476.02|23
1736033590000|2025-01-04 23:33:10|478.34|476.04|478.34|476.04|478.34|476.04|478.32|476.02|6
1736033600000|2025-01-04 23:33:20|478.33|476.03|478.34|476.04|478.34|476.04|478.33|476.03|4
1736033610000|2025-01-04 23:33:30|478.36|476.06|478.39|476.09|478.43|476.13|478.36|476.06|22
1736033620000|2025-01-04 23:33:40|478.4|476.1|478.46|476.16|478.46|476.16|478.34|476.04|15
1736033630000|2025-01-04 23:33:50|478.45|476.15|478.44|476.14|478.45|476.15|478.43|476.13|8
1736033640000|2025-01-04 23:34:00|478.46|476.16|478.46|476.16|478.46|476.16|478.42|476.12|16
1736033650000|2025-01-04 23:34:10|478.49|476.19|478.5|476.2|478.5|476.2|478.4|476.1|17
1736033660000|2025-01-04 23:34:20|478.48|476.18|478.32|476.02|478.48|476.18|478.3|476|4
1736033670000|2025-01-04 23:34:30|478.31|476.01|478.38|476.08|478.41|476.11|478.31|476.01|11
1736033680000|2025-01-04 23:34:40|478.39|476.09|478.42|476.12|478.42|476.12|478.38|476.08|12
1736033690000|2025-01-04 23:34:50|478.41|476.11|478.45|476.15|478.45|476.15|478.41|476.11|7
1736033700000|2025-01-04 23:35:00|478.43|476.13|478.43|476.13|478.43|476.13|478.43|476.13|1
1736033710000|2025-01-04 23:35:10|478.58|476.28|478.46|476.16|478.58|476.28|478.46|476.16|9
1736033730000|2025-01-04 23:35:30|478.54|476.24|478.55|476.25|478.55|476.25|478.54|476.24|2
1736033740000|2025-01-04 23:35:40|478.54|476.24|478.53|476.23|478.54|476.24|478.53|476.23|2
1736033750000|2025-01-04 23:35:50|478.52|476.22|478.45|476.15|478.52|476.22|478.44|476.14|6
1736033760000|2025-01-04 23:36:00|478.43|476.13|478.43|476.13|478.43|476.13|478.4|476.1|6
1736033770000|2025-01-04 23:36:10|478.42|476.12|478.42|476.12|478.45|476.15|478.41|476.11|17
1736033780000|2025-01-04 23:36:20|478.43|476.13|478.44|476.14|478.44|476.14|478.41|476.11|21
1736033790000|2025-01-04 23:36:30|478.43|476.13|478.4|476.1|478.43|476.13|478.38|476.08|4
1736033800000|2025-01-04 23:36:40|478.41|476.11|478.25|475.95|478.42|476.12|478.23|475.93|12
1736033810000|2025-01-04 23:36:50|478.21|475.91|478.22|475.92|478.24|475.94|478.21|475.91|17
1736033820000|2025-01-04 23:37:00|478.23|475.93|478.23|475.93|478.23|475.93|478.21|475.91|11
1736033830000|2025-01-04 23:37:10|478.21|475.91|478.09|475.79|478.21|475.91|478.09|475.79|13
1736033840000|2025-01-04 23:37:20|478.12|475.82|478.07|475.77|478.12|475.82|478.04|475.74|9
1736033850000|2025-01-04 23:37:30|478.08|475.78|478.11|475.81|478.13|475.83|478.07|475.77|15
1736033860000|2025-01-04 23:37:40|478.1|475.8|478.21|475.91|478.22|475.92|478.09|475.79|14
1736033870000|2025-01-04 23:37:50|478.2|475.9|478.2|475.9|478.2|475.9|478.17|475.87|4
1736033890000|2025-01-04 23:38:10|478.19|475.89|478.18|475.88|478.19|475.89|478.17|475.87|9
1736033900000|2025-01-04 23:38:20|478.19|475.89|478.21|475.91|478.21|475.91|478.18|475.88|15
1736033910000|2025-01-04 23:38:30|478.2|475.9|478.18|475.88|478.2|475.9|478.16|475.86|15
1736033920000|2025-01-04 23:38:40|478.23|475.93|478.31|476.01|478.33|476.03|478.23|475.93|12
1736033930000|2025-01-04 23:38:50|478.32|476.02|478.25|475.95|478.39|476.09|478.25|475.95|15
1736033940000|2025-01-04 23:39:00|478.24|475.94|478.23|475.93|478.25|475.95|478.23|475.93|16
1736033950000|2025-01-04 23:39:10|478.24|475.94|478.27|475.97|478.29|475.99|478.23|475.93|11
1736033960000|2025-01-04 23:39:20|478.26|475.96|478.25|475.95|478.27|475.97|478.25|475.95|7
1736033970000|2025-01-04 23:39:30|478.26|475.96|478.27|475.97|478.28|475.98|478.25|475.95|13
1736033980000|2025-01-04 23:39:40|478.28|475.98|478.36|476.06|478.37|476.07|478.27|475.97|7
1736033990000|2025-01-04 23:39:50|478.35|476.05|478.46|476.16|478.46|476.16|478.35|476.05|6
1736034000000|2025-01-04 23:40:00|478.45|476.15|478.34|476.04|478.46|476.16|478.33|476.03|19
1736034010000|2025-01-04 23:40:10|478.32|476.02|478.44|476.14|478.44|476.14|478.32|476.02|16
1736034020000|2025-01-04 23:40:20|478.43|476.13|478.48|476.18|478.48|476.18|478.43|476.13|9
1736034030000|2025-01-04 23:40:30|478.55|476.25|478.46|476.16|478.55|476.25|478.44|476.14|16
1736034040000|2025-01-04 23:40:40|478.51|476.21|478.45|476.15|478.51|476.21|478.43|476.13|8
1736034050000|2025-01-04 23:40:50|478.43|476.13|478.45|476.15|478.47|476.17|478.43|476.13|6
1736034060000|2025-01-04 23:41:00|478.47|476.17|478.38|476.08|478.51|476.21|478.37|476.07|8
1736034070000|2025-01-04 23:41:10|478.37|476.07|478.43|476.13|478.43|476.13|478.34|476.04|8
1736034080000|2025-01-04 23:41:20|478.42|476.12|478.42|476.12|478.42|476.12|478.41|476.11|7
1736034090000|2025-01-04 23:41:30|478.41|476.11|478.39|476.09|478.41|476.11|478.37|476.07|7
1736034100000|2025-01-04 23:41:40|478.4|476.1|478.37|476.07|478.4|476.1|478.37|476.07|12
1736034110000|2025-01-04 23:41:50|478.39|476.09|478.44|476.14|478.45|476.15|478.39|476.09|5
1736034120000|2025-01-04 23:42:00|478.45|476.15|478.49|476.19|478.5|476.2|478.45|476.15|3
1736034130000|2025-01-04 23:42:10|478.47|476.17|478.6|476.3|478.67|476.37|478.43|476.13|11
1736034140000|2025-01-04 23:42:20|478.59|476.29|478.5|476.2|478.59|476.29|478.5|476.2|6
1736034150000|2025-01-04 23:42:30|478.51|476.21|478.51|476.21|478.52|476.22|478.51|476.21|3
1736034160000|2025-01-04 23:42:40|478.49|476.19|478.44|476.14|478.49|476.19|478.43|476.13|12
1736034170000|2025-01-04 23:42:50|478.45|476.15|478.52|476.22|478.52|476.22|478.44|476.14|6
1736034180000|2025-01-04 23:43:00|478.54|476.24|478.64|476.34|478.64|476.34|478.52|476.22|9
1736034190000|2025-01-04 23:43:10|478.63|476.33|478.64|476.34|478.64|476.34|478.61|476.31|4
1736034200000|2025-01-04 23:43:20|478.66|476.36|478.66|476.36|478.67|476.37|478.66|476.36|3
1736034210000|2025-01-04 23:43:30|478.65|476.35|478.62|476.32|478.66|476.36|478.61|476.31|9
1736034220000|2025-01-04 23:43:40|478.61|476.31|478.61|476.31|478.61|476.31|478.61|476.31|1
1736034230000|2025-01-04 23:43:50|478.6|476.3|478.55|476.25|478.6|476.3|478.55|476.25|2
1736034240000|2025-01-04 23:44:00|478.53|476.23|478.53|476.23|478.54|476.24|478.53|476.23|3
1736034250000|2025-01-04 23:44:10|478.54|476.24|478.53|476.23|478.54|476.24|478.53|476.23|2
1736034260000|2025-01-04 23:44:20|478.54|476.24|478.66|476.36|478.67|476.37|478.54|476.24|5
1736034270000|2025-01-04 23:44:30|478.61|476.31|478.52|476.22|478.61|476.31|478.52|476.22|20
1736034280000|2025-01-04 23:44:40|478.5|476.2|478.45|476.15|478.5|476.2|478.44|476.14|7
1736034290000|2025-01-04 23:44:50|478.46|476.16|478.44|476.14|478.46|476.16|478.44|476.14|3
1736034300000|2025-01-04 23:45:00|478.45|476.15|478.46|476.16|478.46|476.16|478.45|476.15|6
1736034310000|2025-01-04 23:45:10|478.45|476.15|478.46|476.16|478.46|476.16|478.43|476.13|6
1736034320000|2025-01-04 23:45:20|478.48|476.18|478.59|476.29|478.63|476.33|478.47|476.17|12
1736034330000|2025-01-04 23:45:30|478.58|476.28|478.47|476.17|478.58|476.28|478.46|476.16|13
1736034340000|2025-01-04 23:45:40|478.48|476.18|478.44|476.14|478.48|476.18|478.43|476.13|6
1736034350000|2025-01-04 23:45:50|478.46|476.16|478.6|476.3|478.6|476.3|478.46|476.16|5
1736034360000|2025-01-04 23:46:00|478.65|476.35|478.65|476.35|478.66|476.36|478.65|476.35|11
1736034370000|2025-01-04 23:46:10|478.64|476.34|478.81|476.51|478.81|476.51|478.64|476.34|11
1736034380000|2025-01-04 23:46:20|478.8|476.5|478.77|476.47|478.8|476.5|478.76|476.46|6
1736034390000|2025-01-04 23:46:30|478.79|476.49|478.71|476.41|478.79|476.49|478.69|476.39|7
1736034400000|2025-01-04 23:46:40|478.69|476.39|478.66|476.36|478.71|476.41|478.66|476.36|5
1736034410000|2025-01-04 23:46:50|478.64|476.34|478.65|476.35|478.65|476.35|478.64|476.34|6
1736034420000|2025-01-04 23:47:00|478.66|476.36|478.66|476.36|478.74|476.44|478.66|476.36|15
1736034430000|2025-01-04 23:47:10|478.67|476.37|478.76|476.46|478.77|476.47|478.67|476.37|7
1736034440000|2025-01-04 23:47:20|478.75|476.45|478.81|476.51|478.81|476.51|478.75|476.45|8
1736034450000|2025-01-04 23:47:30|478.82|476.52|478.85|476.55|478.85|476.55|478.82|476.52|3
1736034460000|2025-01-04 23:47:40|478.83|476.53|478.84|476.54|478.84|476.54|478.83|476.53|4
1736034470000|2025-01-04 23:47:50|478.83|476.53|478.85|476.55|478.85|476.55|478.83|476.53|3
1736034480000|2025-01-04 23:48:00|478.84|476.54|478.81|476.51|478.84|476.54|478.81|476.51|3
1736034490000|2025-01-04 23:48:10|478.8|476.5|478.83|476.53|478.85|476.55|478.8|476.5|10
1736034500000|2025-01-04 23:48:20|478.84|476.54|478.85|476.55|478.85|476.55|478.84|476.54|2
1736034530000|2025-01-04 23:48:50|478.82|476.52|478.82|476.52|478.84|476.54|478.82|476.52|10
1736034540000|2025-01-04 23:49:00|478.81|476.51|478.74|476.44|478.82|476.52|478.74|476.44|6
1736034550000|2025-01-04 23:49:10|478.75|476.45|478.75|476.45|478.79|476.49|478.73|476.43|11
1736034560000|2025-01-04 23:49:20|478.77|476.47|478.76|476.46|478.77|476.47|478.75|476.45|8
1736034570000|2025-01-04 23:49:30|478.8|476.5|478.85|476.55|478.85|476.55|478.8|476.5|2
1736034610000|2025-01-04 23:50:10|479.09|476.79|479.32|477.02|479.32|477.02|479.09|476.79|6
1736034620000|2025-01-04 23:50:20|479.31|477.01|479.46|477.16|479.46|477.16|479.31|477.01|10
1736034630000|2025-01-04 23:50:30|479.47|477.17|479.53|477.23|479.55|477.25|479.46|477.16|14
1736034640000|2025-01-04 23:50:40|479.54|477.24|479.5|477.2|479.54|477.24|479.5|477.2|9
1736034650000|2025-01-04 23:50:50|479.51|477.21|479.51|477.21|479.51|477.21|479.51|477.21|1
1736034660000|2025-01-04 23:51:00|479.52|477.22|479.51|477.21|479.52|477.22|479.51|477.21|6
1736034670000|2025-01-04 23:51:10|479.52|477.22|479.55|477.25|479.56|477.26|479.52|477.22|3
1736034680000|2025-01-04 23:51:20|479.56|477.26|479.61|477.31|479.62|477.32|479.56|477.26|19
1736034690000|2025-01-04 23:51:30|479.62|477.32|479.68|477.38|479.69|477.39|479.62|477.32|16
1736034700000|2025-01-04 23:51:40|479.67|477.37|480.08|477.78|480.09|477.79|479.67|477.37|10
1736034710000|2025-01-04 23:51:50|480.05|477.75|480.12|477.82|480.13|477.83|480.05|477.75|17
1736034720000|2025-01-04 23:52:00|480.11|477.81|480.2|477.9|480.2|477.9|480.11|477.81|21
1736034730000|2025-01-04 23:52:10|480.18|477.88|480.18|477.88|480.21|477.91|480.15|477.85|11
1736034740000|2025-01-04 23:52:20|480.19|477.89|480.19|477.89|480.24|477.94|480.17|477.87|18
1736034750000|2025-01-04 23:52:30|480.2|477.9|480.32|478.02|480.33|478.03|480.2|477.9|9
1736034760000|2025-01-04 23:52:40|480.33|478.03|480.26|477.96|480.35|478.05|480.23|477.93|11
1736034770000|2025-01-04 23:52:50|480.25|477.95|480.36|478.06|480.37|478.07|480.25|477.95|14
1736034780000|2025-01-04 23:53:00|480.34|478.04|480.35|478.05|480.35|478.05|480.31|478.01|8
1736034790000|2025-01-04 23:53:10|480.36|478.06|480.36|478.06|480.37|478.07|480.35|478.05|16
1736034800000|2025-01-04 23:53:20|480.35|478.05|480.35|478.05|480.36|478.06|480.35|478.05|19
1736034810000|2025-01-04 23:53:30|480.36|478.06|480.4|478.1|480.41|478.11|480.36|478.06|6
1736034820000|2025-01-04 23:53:40|480.41|478.11|480.49|478.19|480.49|478.19|480.4|478.1|10
1736034830000|2025-01-04 23:53:50|480.5|478.2|480.47|478.17|480.5|478.2|480.47|478.17|3
1736034840000|2025-01-04 23:54:00|480.46|478.16|480.39|478.09|480.46|478.16|480.38|478.08|9
1736034850000|2025-01-04 23:54:10|480.4|478.1|480.42|478.12|480.43|478.13|480.4|478.1|7
1736034860000|2025-01-04 23:54:20|480.46|478.16|480.62|478.32|480.63|478.33|480.46|478.16|18
1736034870000|2025-01-04 23:54:30|480.63|478.33|480.98|478.68|481|478.7|480.63|478.33|18
1736034880000|2025-01-04 23:54:40|480.97|478.67|480.96|478.66|480.97|478.67|480.96|478.66|2
1736034890000|2025-01-04 23:54:50|480.97|478.67|480.96|478.66|480.97|478.67|480.96|478.66|6
1736034900000|2025-01-04 23:55:00|480.97|478.67|480.97|478.67|480.97|478.67|480.94|478.64|7
1736034910000|2025-01-04 23:55:10|480.96|478.66|480.68|478.38|480.96|478.66|480.67|478.37|18
1736034920000|2025-01-04 23:55:20|480.67|478.37|480.67|478.37|480.68|478.38|480.67|478.37|3
1736034930000|2025-01-04 23:55:30|480.66|478.36|480.76|478.46|480.77|478.47|480.65|478.35|13
1736034940000|2025-01-04 23:55:40|480.74|478.44|480.78|478.48|480.81|478.51|480.74|478.44|16
1736034950000|2025-01-04 23:55:50|480.79|478.49|480.78|478.48|480.84|478.54|480.78|478.48|9
1736034960000|2025-01-04 23:56:00|480.79|478.49|480.63|478.33|480.8|478.5|480.63|478.33|10
1736034970000|2025-01-04 23:56:10|480.62|478.32|480.47|478.17|480.62|478.32|480.46|478.16|13
1736034980000|2025-01-04 23:56:20|480.48|478.18|480.45|478.15|480.5|478.2|480.44|478.14|13
1736034990000|2025-01-04 23:56:30|480.46|478.16|480.21|477.91|480.46|478.16|480.21|477.91|20
1736035000000|2025-01-04 23:56:40|480.2|477.9|480.1|477.8|480.2|477.9|480.1|477.8|13
1736035010000|2025-01-04 23:56:50|480.11|477.81|480.11|477.81|480.11|477.81|480.1|477.8|3
1736035020000|2025-01-04 23:57:00|480.1|477.8|480.24|477.94|480.33|478.03|480.1|477.8|18
1736035030000|2025-01-04 23:57:10|480.29|477.99|480.37|478.07|480.39|478.09|480.27|477.97|10
1736035040000|2025-01-04 23:57:20|480.38|478.08|480.49|478.19|480.49|478.19|480.37|478.07|12
1736035050000|2025-01-04 23:57:30|480.54|478.24|480.45|478.15|480.56|478.26|480.41|478.11|21
1736035060000|2025-01-04 23:57:40|480.44|478.14|480.4|478.1|480.45|478.15|480.35|478.05|11
1736035070000|2025-01-04 23:57:50|480.39|478.09|480.48|478.18|480.49|478.19|480.39|478.09|8
1736035080000|2025-01-04 23:58:00|480.47|478.17|480.15|477.85|480.47|478.17|480.14|477.84|14
1736035090000|2025-01-04 23:58:10|480.16|477.86|480.1|477.8|480.16|477.86|480.1|477.8|5
1736035100000|2025-01-04 23:58:20|480.08|477.78|480.09|477.79|480.21|477.91|480.08|477.78|14
1736035110000|2025-01-04 23:58:30|480.08|477.78|479.82|477.52|480.08|477.78|479.81|477.51|18
1736035120000|2025-01-04 23:58:40|479.81|477.51|479.68|477.38|479.81|477.51|479.68|477.38|17
1736035130000|2025-01-04 23:58:50|479.7|477.4|479.7|477.4|479.73|477.43|479.69|477.39|12
1736035140000|2025-01-04 23:59:00|479.71|477.41|479.91|477.61|479.93|477.63|479.65|477.35|16
1736035150000|2025-01-04 23:59:10|479.92|477.62|479.91|477.61|479.98|477.68|479.89|477.59|17
1736035160000|2025-01-04 23:59:20|479.9|477.6|479.95|477.65|479.96|477.66|479.82|477.52|19
1736035170000|2025-01-04 23:59:30|479.93|477.63|480.01|477.71|480.01|477.71|479.93|477.63|5
1736035180000|2025-01-04 23:59:40|480.02|477.72|479.99|477.69|480.02|477.72|479.97|477.67|10
1736035190000|2025-01-04 23:59:50|480.01|477.71|480.09|477.79|480.09|477.79|479.99|477.69|6
1735989590000|2025-01-04 11:19:50|473.89|471.59|473.95|471.65|473.95|471.65|473.89|471.59|10
1735989600000|2025-01-04 11:20:00|473.94|471.64|473.94|471.64|473.96|471.66|473.92|471.62|17
1735989610000|2025-01-04 11:20:10|473.93|471.63|473.9|471.6|473.93|471.63|473.89|471.59|10
1735989620000|2025-01-04 11:20:20|473.91|471.61|473.91|471.61|473.92|471.62|473.88|471.58|8
1735989630000|2025-01-04 11:20:30|473.88|471.58|473.88|471.58|473.9|471.6|473.85|471.55|11
1735989640000|2025-01-04 11:20:40|473.89|471.59|473.93|471.63|473.93|471.63|473.89|471.59|3
1735989650000|2025-01-04 11:20:50|474|471.7|473.9|471.6|474.02|471.72|473.9|471.6|7
1735989660000|2025-01-04 11:21:00|473.89|471.59|473.71|471.41|473.89|471.59|473.71|471.41|13
1735989670000|2025-01-04 11:21:10|473.72|471.42|473.8|471.5|473.8|471.5|473.71|471.41|14
1735989680000|2025-01-04 11:21:20|473.76|471.46|473.73|471.43|473.8|471.5|473.73|471.43|10
1735989690000|2025-01-04 11:21:30|473.71|471.41|473.71|471.41|473.73|471.43|473.71|471.41|3
1735989720000|2025-01-04 11:22:00|473.73|471.43|473.68|471.38|473.73|471.43|473.66|471.36|6
1735989730000|2025-01-04 11:22:10|473.67|471.37|473.64|471.34|473.68|471.38|473.62|471.32|10
1735989740000|2025-01-04 11:22:20|473.65|471.35|473.64|471.34|473.65|471.35|473.58|471.28|7
1735989760000|2025-01-04 11:22:40|473.72|471.42|473.85|471.55|473.86|471.56|473.72|471.42|6
1735989770000|2025-01-04 11:22:50|473.86|471.56|473.89|471.59|473.89|471.59|473.82|471.52|9
1735989780000|2025-01-04 11:23:00|473.92|471.62|473.92|471.62|473.95|471.65|473.9|471.6|8
1735989790000|2025-01-04 11:23:10|473.93|471.63|473.92|471.62|473.93|471.63|473.91|471.61|12
1735989800000|2025-01-04 11:23:20|473.91|471.61|473.91|471.61|473.92|471.62|473.88|471.58|9
1735989810000|2025-01-04 11:23:30|473.89|471.59|473.89|471.59|473.9|471.6|473.88|471.58|11
1735989820000|2025-01-04 11:23:40|473.91|471.61|473.91|471.61|473.91|471.61|473.89|471.59|3
1735989830000|2025-01-04 11:23:50|473.89|471.59|473.91|471.61|473.91|471.61|473.88|471.58|10
1735989840000|2025-01-04 11:24:00|473.92|471.62|473.92|471.62|473.92|471.62|473.92|471.62|1
1735989850000|2025-01-04 11:24:10|473.91|471.61|473.88|471.58|473.91|471.61|473.86|471.56|18
1735989860000|2025-01-04 11:24:20|473.83|471.53|473.86|471.56|473.86|471.56|473.83|471.53|12
1735989870000|2025-01-04 11:24:30|473.89|471.59|473.87|471.57|473.89|471.59|473.87|471.57|2
1735989880000|2025-01-04 11:24:40|473.86|471.56|473.81|471.51|473.87|471.57|473.8|471.5|11
1735989890000|2025-01-04 11:24:50|473.8|471.5|473.84|471.54|473.84|471.54|473.8|471.5|12
1735989900000|2025-01-04 11:25:00|473.88|471.58|473.75|471.45|473.88|471.58|473.75|471.45|4
1735989910000|2025-01-04 11:25:10|473.7|471.4|473.66|471.36|473.7|471.4|473.59|471.29|14
1735989920000|2025-01-04 11:25:20|473.65|471.35|473.65|471.35|473.65|471.35|473.6|471.3|14
1735989930000|2025-01-04 11:25:30|473.64|471.34|473.63|471.33|473.67|471.37|473.63|471.33|10
1735989940000|2025-01-04 11:25:40|473.66|471.36|473.67|471.37|473.67|471.37|473.66|471.36|2
1735989950000|2025-01-04 11:25:50|473.66|471.36|473.63|471.33|473.66|471.36|473.61|471.31|7
1735989960000|2025-01-04 11:26:00|473.64|471.34|473.86|471.56|473.9|471.6|473.64|471.34|4
1735989970000|2025-01-04 11:26:10|473.88|471.58|473.97|471.67|474.04|471.74|473.86|471.56|21
1735989980000|2025-01-04 11:26:20|473.99|471.69|473.95|471.65|473.99|471.69|473.93|471.63|15
1735989990000|2025-01-04 11:26:30|473.96|471.66|473.96|471.66|473.97|471.67|473.94|471.64|8
1735990000000|2025-01-04 11:26:40|473.93|471.63|473.97|471.67|473.97|471.67|473.93|471.63|8
1735990010000|2025-01-04 11:26:50|473.95|471.65|473.95|471.65|473.95|471.65|473.94|471.64|7
1735990020000|2025-01-04 11:27:00|473.94|471.64|473.86|471.56|473.95|471.65|473.82|471.52|19
1735990030000|2025-01-04 11:27:10|473.85|471.55|473.9|471.6|473.9|471.6|473.85|471.55|5
1735990080000|2025-01-04 11:28:00|473.88|471.58|473.9|471.6|473.9|471.6|473.88|471.58|2
1735990100000|2025-01-04 11:28:20|473.97|471.67|474.05|471.75|474.05|471.75|473.97|471.67|2
1735990110000|2025-01-04 11:28:30|474.07|471.77|474.14|471.84|474.15|471.85|474.05|471.75|16
1735990120000|2025-01-04 11:28:40|474.15|471.85|474.12|471.82|474.16|471.86|474.09|471.79|15
1735990130000|2025-01-04 11:28:50|474.11|471.81|474.21|471.91|474.22|471.92|474.1|471.8|15
1735990140000|2025-01-04 11:29:00|474.23|471.93|474.23|471.93|474.23|471.93|474.23|471.93|1
1735990150000|2025-01-04 11:29:10|474.24|471.94|474.24|471.94|474.24|471.94|474.24|471.94|1
1735990160000|2025-01-04 11:29:20|474.25|471.95|474.21|471.91|474.25|471.95|474.21|471.91|8
1735990170000|2025-01-04 11:29:30|474.22|471.92|474.23|471.93|474.23|471.93|474.2|471.9|6
1735990190000|2025-01-04 11:29:50|474.19|471.89|474.2|471.9|474.24|471.94|474.19|471.89|7
1735990200000|2025-01-04 11:30:00|474.23|471.93|474.23|471.93|474.23|471.93|474.23|471.93|1
1735990210000|2025-01-04 11:30:10|474.24|471.94|474.26|471.96|474.26|471.96|474.22|471.92|4
1735990410000|2025-01-04 11:33:30|474.22|471.92|474.24|471.94|474.26|471.96|474.21|471.91|11
1735990420000|2025-01-04 11:33:40|474.23|471.93|474.26|471.96|474.26|471.96|474.22|471.92|7
1735990520000|2025-01-04 11:35:20|474.24|471.94|474.03|471.73|474.24|471.94|474.02|471.72|7
1735990530000|2025-01-04 11:35:30|474.02|471.72|474.02|471.72|474.02|471.72|474.01|471.71|11
1735990540000|2025-01-04 11:35:40|474.01|471.71|474.02|471.72|474.03|471.73|474.01|471.71|14
1735990550000|2025-01-04 11:35:50|474.04|471.74|473.92|471.62|474.04|471.74|473.91|471.61|10
1735990560000|2025-01-04 11:36:00|473.93|471.63|474.03|471.73|474.04|471.74|473.93|471.63|24
1735990570000|2025-01-04 11:36:10|474.01|471.71|473.99|471.69|474.08|471.78|473.98|471.68|16
1735990580000|2025-01-04 11:36:20|474|471.7|474.02|471.72|474.03|471.73|473.99|471.69|8
1735990590000|2025-01-04 11:36:30|474.03|471.73|473.89|471.59|474.03|471.73|473.87|471.57|14
1735990600000|2025-01-04 11:36:40|473.9|471.6|473.93|471.63|473.94|471.64|473.86|471.56|22
1735990610000|2025-01-04 11:36:50|473.92|471.62|473.89|471.59|473.92|471.62|473.87|471.57|10
1735990620000|2025-01-04 11:37:00|473.87|471.57|473.9|471.6|473.91|471.61|473.87|471.57|14
1735990630000|2025-01-04 11:37:10|473.89|471.59|474.04|471.74|474.05|471.75|473.89|471.59|15
1735990640000|2025-01-04 11:37:20|474.03|471.73|474.15|471.85|474.15|471.85|474.02|471.72|15
1735990650000|2025-01-04 11:37:30|474.21|471.91|474.26|471.96|474.26|471.96|474.21|471.91|3
1735990700000|2025-01-04 11:38:20|474.45|472.15|474.65|472.35|474.65|472.35|474.45|472.15|4
1735990720000|2025-01-04 11:38:40|474.58|472.28|474.55|472.25|474.58|472.28|474.54|472.24|3
1735990730000|2025-01-04 11:38:50|474.58|472.28|474.49|472.19|474.58|472.28|474.46|472.16|11
1735990740000|2025-01-04 11:39:00|474.52|472.22|474.5|472.2|474.52|472.22|474.48|472.18|11
1735990750000|2025-01-04 11:39:10|474.49|472.19|474.49|472.19|474.52|472.22|474.48|472.18|17
1735990760000|2025-01-04 11:39:20|474.5|472.2|474.51|472.21|474.51|472.21|474.48|472.18|20
1735990770000|2025-01-04 11:39:30|474.52|472.22|474.63|472.33|474.67|472.37|474.52|472.22|13
1735990780000|2025-01-04 11:39:40|474.64|472.34|474.72|472.42|474.75|472.45|474.63|472.33|24
1735990790000|2025-01-04 11:39:50|474.73|472.43|474.73|472.43|474.74|472.44|474.71|472.41|11
1735990800000|2025-01-04 11:40:00|474.74|472.44|474.78|472.48|474.78|472.48|474.72|472.42|16
1735990810000|2025-01-04 11:40:10|474.77|472.47|474.79|472.49|474.79|472.49|474.73|472.43|7
1735990820000|2025-01-04 11:40:20|474.74|472.44|474.68|472.38|474.77|472.47|474.65|472.35|5
1735990830000|2025-01-04 11:40:30|474.66|472.36|474.6|472.3|474.73|472.43|474.59|472.29|10
1735990840000|2025-01-04 11:40:40|474.63|472.33|474.66|472.36|474.68|472.38|474.63|472.33|11
1735990850000|2025-01-04 11:40:50|474.64|472.34|474.58|472.28|474.65|472.35|474.54|472.24|8
1735990860000|2025-01-04 11:41:00|474.59|472.29|474.56|472.26|474.59|472.29|474.54|472.24|15
1735990870000|2025-01-04 11:41:10|474.54|472.24|474.59|472.29|474.6|472.3|474.54|472.24|15
1735990880000|2025-01-04 11:41:20|474.58|472.28|474.61|472.31|474.63|472.33|474.57|472.27|17
1735990890000|2025-01-04 11:41:30|474.6|472.3|474.64|472.34|474.65|472.35|474.56|472.26|17
1735990900000|2025-01-04 11:41:40|474.62|472.32|474.64|472.34|474.64|472.34|474.62|472.32|5
1735990910000|2025-01-04 11:41:50|474.63|472.33|474.63|472.33|474.64|472.34|474.61|472.31|10
1735990920000|2025-01-04 11:42:00|474.62|472.32|474.82|472.52|474.85|472.55|474.62|472.32|19
1735990930000|2025-01-04 11:42:10|474.83|472.53|474.83|472.53|474.83|472.53|474.8|472.5|10
1735990940000|2025-01-04 11:42:20|474.82|472.52|474.87|472.57|474.87|472.57|474.82|472.52|5
1735991010000|2025-01-04 11:43:30|474.86|472.56|474.86|472.56|474.86|472.56|474.86|472.56|1
1735991020000|2025-01-04 11:43:40|474.87|472.57|474.85|472.55|474.87|472.57|474.85|472.55|5
1735991030000|2025-01-04 11:43:50|474.83|472.53|474.83|472.53|474.83|472.53|474.83|472.53|1
1735991040000|2025-01-04 11:44:00|474.84|472.54|474.87|472.57|474.87|472.57|474.83|472.53|14
1735991140000|2025-01-04 11:45:40|474.85|472.55|474.83|472.53|474.87|472.57|474.83|472.53|3
1735991150000|2025-01-04 11:45:50|474.81|472.51|474.85|472.55|474.87|472.57|474.81|472.51|7
1735991160000|2025-01-04 11:46:00|474.86|472.56|474.76|472.46|474.87|472.57|474.75|472.45|11
1735991170000|2025-01-04 11:46:10|474.77|472.47|474.66|472.36|474.77|472.47|474.64|472.34|17
1735991180000|2025-01-04 11:46:20|474.64|472.34|474.65|472.35|474.65|472.35|474.64|472.34|2
1735991190000|2025-01-04 11:46:30|474.67|472.37|474.71|472.41|474.77|472.47|474.67|472.37|17
1735991200000|2025-01-04 11:46:40|474.72|472.42|474.77|472.47|474.77|472.47|474.68|472.38|9
1735991210000|2025-01-04 11:46:50|474.8|472.5|474.8|472.5|474.87|472.57|474.8|472.5|5
1735991220000|2025-01-04 11:47:00|474.79|472.49|474.7|472.4|474.79|472.49|474.68|472.38|12
1735991230000|2025-01-04 11:47:10|474.71|472.41|474.68|472.38|474.71|472.41|474.67|472.37|11
1735991240000|2025-01-04 11:47:20|474.66|472.36|474.67|472.37|474.67|472.37|474.6|472.3|8
1735991250000|2025-01-04 11:47:30|474.66|472.36|474.7|472.4|474.74|472.44|474.65|472.35|18
1735991260000|2025-01-04 11:47:40|474.71|472.41|474.66|472.36|474.71|472.41|474.62|472.32|12
1735991270000|2025-01-04 11:47:50|474.67|472.37|474.69|472.39|474.69|472.39|474.64|472.34|14
1735991280000|2025-01-04 11:48:00|474.67|472.37|474.67|472.37|474.68|472.38|474.66|472.36|13
1735991290000|2025-01-04 11:48:10|474.66|472.36|474.77|472.47|474.77|472.47|474.66|472.36|13
1735991300000|2025-01-04 11:48:20|474.78|472.48|474.78|472.48|474.78|472.48|474.77|472.47|3
1735991310000|2025-01-04 11:48:30|474.87|472.57|474.83|472.53|474.87|472.57|474.82|472.52|6
1735991320000|2025-01-04 11:48:40|474.84|472.54|474.87|472.57|474.87|472.57|474.84|472.54|2
1735991420000|2025-01-04 11:50:20|474.83|472.53|474.83|472.53|474.83|472.53|474.83|472.53|1
1735991430000|2025-01-04 11:50:30|474.84|472.54|474.83|472.53|474.85|472.55|474.83|472.53|5
1735991440000|2025-01-04 11:50:40|474.85|472.55|474.87|472.57|474.87|472.57|474.84|472.54|6
1735991480000|2025-01-04 11:51:20|474.83|472.53|474.83|472.53|474.83|472.53|474.83|472.53|1
1735991490000|2025-01-04 11:51:30|474.86|472.56|474.85|472.55|474.87|472.57|474.85|472.55|6
1735991500000|2025-01-04 11:51:40|474.84|472.54|474.82|472.52|474.85|472.55|474.79|472.49|21
1735991510000|2025-01-04 11:51:50|474.83|472.53|474.87|472.57|474.87|472.57|474.81|472.51|12
1735991520000|2025-01-04 11:52:00|474.82|472.52|474.87|472.57|474.87|472.57|474.82|472.52|3
1735991610000|2025-01-04 11:53:30|475.08|472.78|475.26|472.96|475.3|473|475.08|472.78|22
1735991620000|2025-01-04 11:53:40|475.27|472.97|475.25|472.95|475.27|472.97|475.25|472.95|7
1735991630000|2025-01-04 11:53:50|475.26|472.96|475.35|473.05|475.41|473.11|475.25|472.95|13
1735991640000|2025-01-04 11:54:00|475.36|473.06|475.46|473.16|475.46|473.16|475.33|473.03|18
1735991650000|2025-01-04 11:54:10|475.45|473.15|475.47|473.17|475.48|473.18|475.45|473.15|12
1735991660000|2025-01-04 11:54:20|475.46|473.16|475.47|473.17|475.55|473.25|475.36|473.06|23
1735991670000|2025-01-04 11:54:30|475.46|473.16|475.45|473.15|475.47|473.17|475.39|473.09|7
1735991680000|2025-01-04 11:54:40|475.46|473.16|475.43|473.13|475.46|473.16|475.38|473.08|8
1735991690000|2025-01-04 11:54:50|475.44|473.14|475.43|473.13|475.44|473.14|475.41|473.11|12
1735991700000|2025-01-04 11:55:00|475.44|473.14|475.34|473.04|475.44|473.14|475.34|473.04|12
1735991710000|2025-01-04 11:55:10|475.25|472.95|475.14|472.84|475.27|472.97|475.09|472.79|23
1735991720000|2025-01-04 11:55:20|475.15|472.85|475.13|472.83|475.15|472.85|475.12|472.82|9
1735991730000|2025-01-04 11:55:30|475.12|472.82|475.09|472.79|475.13|472.83|475.06|472.76|13
1735991740000|2025-01-04 11:55:40|475.11|472.81|475.15|472.85|475.15|472.85|475.1|472.8|5
1735991750000|2025-01-04 11:55:50|475.14|472.84|475.27|472.97|475.31|473.01|475.14|472.84|9
1735991760000|2025-01-04 11:56:00|475.26|472.96|475.28|472.98|475.31|473.01|475.24|472.94|15
1735991770000|2025-01-04 11:56:10|475.29|472.99|475.29|472.99|475.31|473.01|475.29|472.99|9
1735991780000|2025-01-04 11:56:20|475.3|473|475.29|472.99|475.3|473|475.29|472.99|4
1735991790000|2025-01-04 11:56:30|475.27|472.97|475.25|472.95|475.29|472.99|475.21|472.91|7
1735991800000|2025-01-04 11:56:40|475.23|472.93|475.1|472.8|475.23|472.93|475.08|472.78|10
1735991810000|2025-01-04 11:56:50|475.09|472.79|475.1|472.8|475.1|472.8|475.09|472.79|6
1735991820000|2025-01-04 11:57:00|475.09|472.79|475.1|472.8|475.1|472.8|475.09|472.79|12
1735991830000|2025-01-04 11:57:10|475.09|472.79|475.09|472.79|475.1|472.8|475.09|472.79|19
1735991840000|2025-01-04 11:57:20|475.1|472.8|474.94|472.64|475.1|472.8|474.94|472.64|14
1735991850000|2025-01-04 11:57:30|474.9|472.6|474.95|472.65|474.96|472.66|474.89|472.59|17
1735991860000|2025-01-04 11:57:40|474.91|472.61|474.91|472.61|474.97|472.67|474.91|472.61|12
1735991870000|2025-01-04 11:57:50|474.87|472.57|475.03|472.73|475.03|472.73|474.87|472.57|17
1735991880000|2025-01-04 11:58:00|475.02|472.72|474.98|472.68|475.03|472.73|474.98|472.68|5
1735991890000|2025-01-04 11:58:10|475|472.7|474.96|472.66|475.07|472.77|474.94|472.64|16
1735991900000|2025-01-04 11:58:20|474.98|472.68|474.95|472.65|475|472.7|474.95|472.65|7
1735991910000|2025-01-04 11:58:30|474.96|472.66|474.97|472.67|474.97|472.67|474.95|472.65|4
1735991920000|2025-01-04 11:58:40|474.96|472.66|474.97|472.67|474.97|472.67|474.95|472.65|5
1735991930000|2025-01-04 11:58:50|474.99|472.69|475|472.7|475|472.7|474.92|472.62|9
1735991940000|2025-01-04 11:59:00|475.04|472.74|475.24|472.94|475.3|473|475.04|472.74|14
1735991950000|2025-01-04 11:59:10|475.28|472.98|475.33|473.03|475.33|473.03|475.2|472.9|12
1735991960000|2025-01-04 11:59:20|475.35|473.05|475.36|473.06|475.39|473.09|475.35|473.05|8
1735991970000|2025-01-04 11:59:30|475.33|473.03|475.22|472.92|475.33|473.03|475.21|472.91|16
1735991980000|2025-01-04 11:59:40|475.23|472.93|475.26|472.96|475.26|472.96|475.21|472.91|11
1735991990000|2025-01-04 11:59:50|475.25|472.95|475.14|472.84|475.25|472.95|475.12|472.82|9
1735992000000|2025-01-04 12:00:00|475.15|472.85|475.05|472.75|475.16|472.86|475.04|472.74|17
1735992010000|2025-01-04 12:00:10|475.04|472.74|475.17|472.87|475.18|472.88|475.04|472.74|11
1735992020000|2025-01-04 12:00:20|475.19|472.89|475.27|472.97|475.27|472.97|475.19|472.89|7
1735992030000|2025-01-04 12:00:30|475.32|473.02|475.32|473.02|475.33|473.03|475.26|472.96|16
1735992040000|2025-01-04 12:00:40|475.31|473.01|475.18|472.88|475.32|473.02|475.17|472.87|13
1735992050000|2025-01-04 12:00:50|475.19|472.89|475.21|472.91|475.24|472.94|475.19|472.89|10
1735992060000|2025-01-04 12:01:00|475.2|472.9|475.25|472.95|475.25|472.95|475.2|472.9|10
1735992070000|2025-01-04 12:01:10|475.23|472.93|475.23|472.93|475.3|473|475.23|472.93|6
1735992080000|2025-01-04 12:01:20|475.22|472.92|475.16|472.86|475.3|473|475.15|472.85|12
1735992090000|2025-01-04 12:01:30|475.15|472.85|475.11|472.81|475.15|472.85|475.08|472.78|17
1735992100000|2025-01-04 12:01:40|475.1|472.8|475.08|472.78|475.1|472.8|475.08|472.78|3
1735992110000|2025-01-04 12:01:50|475.09|472.79|475|472.7|475.09|472.79|474.96|472.66|15
1735992120000|2025-01-04 12:02:00|474.99|472.69|474.91|472.61|474.99|472.69|474.85|472.55|10
1735992130000|2025-01-04 12:02:10|474.9|472.6|475.04|472.74|475.04|472.74|474.88|472.58|9
1735992140000|2025-01-04 12:02:20|475.11|472.81|475.13|472.83|475.16|472.86|475.09|472.79|11
1735992150000|2025-01-04 12:02:30|475.12|472.82|475.16|472.86|475.16|472.86|475.12|472.82|4
1735992160000|2025-01-04 12:02:40|475.14|472.84|475.14|472.84|475.18|472.88|475.14|472.84|8
1735992170000|2025-01-04 12:02:50|475.16|472.86|475.17|472.87|475.17|472.87|475.16|472.86|2
1735992180000|2025-01-04 12:03:00|475.16|472.86|475.31|473.01|475.32|473.02|475.16|472.86|6
1735992190000|2025-01-04 12:03:10|475.33|473.03|475.41|473.11|475.44|473.14|475.33|473.03|16
1735992200000|2025-01-04 12:03:20|475.4|473.1|475.41|473.11|475.41|473.11|475.38|473.08|9
1735992210000|2025-01-04 12:03:30|475.4|473.1|475.43|473.13|475.45|473.15|475.4|473.1|18
1735992220000|2025-01-04 12:03:40|475.42|473.12|475.38|473.08|475.44|473.14|475.36|473.06|19
1735992230000|2025-01-04 12:03:50|475.36|473.06|475.4|473.1|475.41|473.11|475.36|473.06|12
1735992240000|2025-01-04 12:04:00|475.42|473.12|475.38|473.08|475.43|473.13|475.38|473.08|4
1735992250000|2025-01-04 12:04:10|475.37|473.07|475.37|473.07|475.38|473.08|475.33|473.03|17
1735992260000|2025-01-04 12:04:20|475.35|473.05|475.31|473.01|475.37|473.07|475.28|472.98|14
1735992270000|2025-01-04 12:04:30|475.3|473|475.31|473.01|475.31|473.01|475.3|473|16
1735992280000|2025-01-04 12:04:40|475.3|473|475.37|473.07|475.37|473.07|475.3|473|10
1735992290000|2025-01-04 12:04:50|475.36|473.06|475.37|473.07|475.38|473.08|475.33|473.03|15
1735992300000|2025-01-04 12:05:00|475.34|473.04|475.24|472.94|475.35|473.05|475.22|472.92|22
1735992310000|2025-01-04 12:05:10|475.23|472.93|475.35|473.05|475.35|473.05|475.23|472.93|19
1735992320000|2025-01-04 12:05:20|475.36|473.06|475.37|473.07|475.38|473.08|475.36|473.06|5
1735992330000|2025-01-04 12:05:30|475.43|473.13|475.42|473.12|475.45|473.15|475.42|473.12|6
1735992340000|2025-01-04 12:05:40|475.43|473.13|475.43|473.13|475.44|473.14|475.4|473.1|13
1735992350000|2025-01-04 12:05:50|475.42|473.12|475.44|473.14|475.46|473.16|475.36|473.06|14
1735992360000|2025-01-04 12:06:00|475.45|473.15|475.48|473.18|475.5|473.2|475.44|473.14|18
1735992370000|2025-01-04 12:06:10|475.49|473.19|475.71|473.41|475.71|473.41|475.49|473.19|15
1735992380000|2025-01-04 12:06:20|475.76|473.46|475.74|473.44|475.77|473.47|475.66|473.36|19
1735992390000|2025-01-04 12:06:30|475.72|473.42|475.4|473.1|475.74|473.44|475.37|473.07|23
1735992400000|2025-01-04 12:06:40|475.41|473.11|475.3|473|475.41|473.11|475.28|472.98|15
1735992410000|2025-01-04 12:06:50|475.29|472.99|475.25|472.95|475.29|472.99|475.25|472.95|9
1735992420000|2025-01-04 12:07:00|475.22|472.92|475.21|472.91|475.24|472.94|475.19|472.89|8
1735992430000|2025-01-04 12:07:10|475.2|472.9|475.19|472.89|475.21|472.91|475.11|472.81|16
1735992440000|2025-01-04 12:07:20|475.21|472.91|475.21|472.91|475.22|472.92|475.2|472.9|12
1735992450000|2025-01-04 12:07:30|475.2|472.9|475.2|472.9|475.21|472.91|475.2|472.9|5
1735992460000|2025-01-04 12:07:40|475.17|472.87|475.14|472.84|475.19|472.89|475.11|472.81|14
1735992470000|2025-01-04 12:07:50|475.13|472.83|475.19|472.89|475.19|472.89|475.13|472.83|17
1735992480000|2025-01-04 12:08:00|475.18|472.88|475.18|472.88|475.19|472.89|475.17|472.87|12
1735992490000|2025-01-04 12:08:10|475.17|472.87|475.17|472.87|475.19|472.89|475.17|472.87|6
1735992500000|2025-01-04 12:08:20|475.18|472.88|475.18|472.88|475.19|472.89|475.17|472.87|11
1735992510000|2025-01-04 12:08:30|475.2|472.9|475.2|472.9|475.2|472.9|475.18|472.88|11
1735992520000|2025-01-04 12:08:40|475.19|472.89|475.19|472.89|475.2|472.9|475.18|472.88|9
1735992530000|2025-01-04 12:08:50|475.21|472.91|475.22|472.92|475.22|472.92|475.21|472.91|2
1735992540000|2025-01-04 12:09:00|475.2|472.9|475.18|472.88|475.21|472.91|475.18|472.88|4
1735992550000|2025-01-04 12:09:10|475.19|472.89|475.18|472.88|475.19|472.89|475.18|472.88|4
1735992560000|2025-01-04 12:09:20|475.19|472.89|475.2|472.9|475.21|472.91|475.18|472.88|14
1735992570000|2025-01-04 12:09:30|475.21|472.91|475.2|472.9|475.21|472.91|475.2|472.9|6
1735992580000|2025-01-04 12:09:40|475.21|472.91|475.24|472.94|475.24|472.94|475.2|472.9|5
1735992590000|2025-01-04 12:09:50|475.27|472.97|475.27|472.97|475.28|472.98|475.25|472.95|5
1735992600000|2025-01-04 12:10:00|475.18|472.88|475.17|472.87|475.22|472.92|475.16|472.86|15
1735992610000|2025-01-04 12:10:10|475.16|472.86|475.23|472.93|475.23|472.93|475.11|472.81|14
1735992620000|2025-01-04 12:10:20|475.25|472.95|475.18|472.88|475.27|472.97|475.16|472.86|13
1735992630000|2025-01-04 12:10:30|475.2|472.9|475.25|472.95|475.25|472.95|475.2|472.9|3
1735992640000|2025-01-04 12:10:40|475.23|472.93|475.18|472.88|475.24|472.94|475.13|472.83|14
1735992650000|2025-01-04 12:10:50|475.19|472.89|475.24|472.94|475.24|472.94|475.17|472.87|9
1735992660000|2025-01-04 12:11:00|475.22|472.92|475.2|472.9|475.23|472.93|475.19|472.89|10
1735992670000|2025-01-04 12:11:10|475.18|472.88|475.11|472.81|475.2|472.9|475.1|472.8|12
1735992680000|2025-01-04 12:11:20|475.1|472.8|475.12|472.82|475.12|472.82|475.1|472.8|6
1735992690000|2025-01-04 12:11:30|475.11|472.81|475.12|472.82|475.12|472.82|475.1|472.8|14
1735992700000|2025-01-04 12:11:40|475.13|472.83|475.08|472.78|475.13|472.83|475.08|472.78|10
1735992710000|2025-01-04 12:11:50|475.06|472.76|475.09|472.79|475.12|472.82|475.05|472.75|15
1735992720000|2025-01-04 12:12:00|475.08|472.78|475.14|472.84|475.14|472.84|475.06|472.76|11
1735992730000|2025-01-04 12:12:10|475.19|472.89|475.25|472.95|475.33|473.03|475.19|472.89|13
1735992740000|2025-01-04 12:12:20|475.26|472.96|475.21|472.91|475.26|472.96|475.18|472.88|8
1735992750000|2025-01-04 12:12:30|475.22|472.92|475.22|472.92|475.23|472.93|475.21|472.91|9
1735992760000|2025-01-04 12:12:40|475.21|472.91|475.21|472.91|475.21|472.91|475.21|472.91|1
1735992770000|2025-01-04 12:12:50|475.22|472.92|475.2|472.9|475.22|472.92|475.2|472.9|8
1735992780000|2025-01-04 12:13:00|475.19|472.89|475.19|472.89|475.19|472.89|475.19|472.89|1
1735992790000|2025-01-04 12:13:10|475.22|472.92|475.19|472.89|475.22|472.92|475.17|472.87|15
1735992800000|2025-01-04 12:13:20|475.18|472.88|475.1|472.8|475.18|472.88|475.07|472.77|11
1735992810000|2025-01-04 12:13:30|475.09|472.79|475.02|472.72|475.09|472.79|474.97|472.67|16
1735992820000|2025-01-04 12:13:40|475.03|472.73|475.06|472.76|475.06|472.76|475.02|472.72|13
1735992830000|2025-01-04 12:13:50|475.07|472.77|475.19|472.89|475.21|472.91|475.07|472.77|12
1735992840000|2025-01-04 12:14:00|475.2|472.9|475.23|472.93|475.23|472.93|475.2|472.9|16
1735992850000|2025-01-04 12:14:10|475.22|472.92|475.53|473.23|475.57|473.27|475.22|472.92|18
1735992860000|2025-01-04 12:14:20|475.52|473.22|475.3|473|475.52|473.22|475.26|472.96|22
1735992870000|2025-01-04 12:14:30|475.31|473.01|475.33|473.03|475.36|473.06|475.31|473.01|21
1735992880000|2025-01-04 12:14:40|475.32|473.02|475.27|472.97|475.34|473.04|475.26|472.96|11
1735992890000|2025-01-04 12:14:50|475.28|472.98|475.31|473.01|475.32|473.02|475.27|472.97|13
1735992900000|2025-01-04 12:15:00|475.3|473|475.23|472.93|475.32|473.02|475.21|472.91|17
1735992910000|2025-01-04 12:15:10|475.17|472.87|475.16|472.86|475.17|472.87|475.14|472.84|9
1735992920000|2025-01-04 12:15:20|475.15|472.85|475.08|472.78|475.17|472.87|475.08|472.78|7
1735992930000|2025-01-04 12:15:30|474.96|472.66|475.01|472.71|475.01|472.71|474.96|472.66|14
1735992940000|2025-01-04 12:15:40|475.08|472.78|475.18|472.88|475.2|472.9|475.08|472.78|16
1735992950000|2025-01-04 12:15:50|475.16|472.86|475.18|472.88|475.18|472.88|475.13|472.83|14
1735992960000|2025-01-04 12:16:00|475.2|472.9|475.31|473.01|475.32|473.02|475.18|472.88|19
1735992970000|2025-01-04 12:16:10|475.28|472.98|475.14|472.84|475.3|473|475.14|472.84|13
1735992980000|2025-01-04 12:16:20|475.11|472.81|474.95|472.65|475.13|472.83|474.95|472.65|11
1735992990000|2025-01-04 12:16:30|474.91|472.61|474.85|472.55|474.91|472.61|474.76|472.46|17
1735993000000|2025-01-04 12:16:40|474.87|472.57|474.89|472.59|474.89|472.59|474.87|472.57|13
1735993010000|2025-01-04 12:16:50|474.96|472.66|475.09|472.79|475.09|472.79|474.93|472.63|20
1735993020000|2025-01-04 12:17:00|475.07|472.77|474.98|472.68|475.09|472.79|474.97|472.67|21
1735993030000|2025-01-04 12:17:10|474.97|472.67|474.99|472.69|475.02|472.72|474.96|472.66|17
1735993040000|2025-01-04 12:17:20|475.04|472.74|475.15|472.85|475.2|472.9|475.04|472.74|13
1735993050000|2025-01-04 12:17:30|475.18|472.88|475.28|472.98|475.32|473.02|475.18|472.88|23
1735993060000|2025-01-04 12:17:40|475.29|472.99|475.27|472.97|475.43|473.13|475.27|472.97|23
1735993070000|2025-01-04 12:17:50|475.25|472.95|475.13|472.83|475.25|472.95|475.09|472.79|18
1735993080000|2025-01-04 12:18:00|475.14|472.84|475.12|472.82|475.16|472.86|475.11|472.81|10
1735993090000|2025-01-04 12:18:10|475.13|472.83|475.25|472.95|475.26|472.96|475.13|472.83|14
1735993100000|2025-01-04 12:18:20|475.22|472.92|475.27|472.97|475.28|472.98|475.22|472.92|9
1735993110000|2025-01-04 12:18:30|475.26|472.96|475.24|472.94|475.27|472.97|475.21|472.91|20
1735993120000|2025-01-04 12:18:40|475.25|472.95|475.32|473.02|475.36|473.06|475.24|472.94|17
1735993130000|2025-01-04 12:18:50|475.33|473.03|475.38|473.08|475.45|473.15|475.29|472.99|27
1735993140000|2025-01-04 12:19:00|475.39|473.09|475.37|473.07|475.5|473.2|475.35|473.05|22
1735993150000|2025-01-04 12:19:10|475.36|473.06|475.3|473|475.39|473.09|475.29|472.99|20
1735993160000|2025-01-04 12:19:20|475.31|473.01|475.36|473.06|475.39|473.09|475.31|473.01|16
1735993170000|2025-01-04 12:19:30|475.35|473.05|475.36|473.06|475.41|473.11|475.33|473.03|19
1735993180000|2025-01-04 12:19:40|475.33|473.03|475.35|473.05|475.37|473.07|475.3|473|22
1735993190000|2025-01-04 12:19:50|475.36|473.06|475.34|473.04|475.4|473.1|475.3|473|21
1735993200000|2025-01-04 12:20:00|475.39|473.09|475.36|473.06|475.44|473.14|475.31|473.01|24
1735993210000|2025-01-04 12:20:10|475.39|473.09|475.26|472.96|475.39|473.09|475.25|472.95|21
1735993220000|2025-01-04 12:20:20|475.27|472.97|475.62|473.32|475.62|473.32|475.27|472.97|19
1735993230000|2025-01-04 12:20:30|475.61|473.31|475.63|473.33|475.65|473.35|475.61|473.31|19
1735993240000|2025-01-04 12:20:40|475.6|473.3|475.66|473.36|475.66|473.36|475.6|473.3|8
1735993310000|2025-01-04 12:21:50|475.65|473.35|475.66|473.36|475.66|473.36|475.62|473.32|4
1735993340000|2025-01-04 12:22:20|475.67|473.37|475.71|473.41|475.71|473.41|475.67|473.37|2
1735993350000|2025-01-04 12:22:30|475.72|473.42|476.24|473.94|476.24|473.94|475.72|473.42|8
1735993360000|2025-01-04 12:22:40|476.29|473.99|476.38|474.08|476.38|474.08|476.24|473.94|15
1735993370000|2025-01-04 12:22:50|476.36|474.06|476.33|474.03|476.36|474.06|476.33|474.03|9
1735993380000|2025-01-04 12:23:00|476.34|474.04|476.34|474.04|476.35|474.05|476.27|473.97|6
1735993390000|2025-01-04 12:23:10|476.36|474.06|476.38|474.08|476.38|474.08|476.33|474.03|10
1735993400000|2025-01-04 12:23:20|476.36|474.06|476.74|474.44|476.74|474.44|476.36|474.06|12
1735993410000|2025-01-04 12:23:30|476.75|474.45|476.78|474.48|476.85|474.55|476.75|474.45|12
1735993420000|2025-01-04 12:23:40|476.76|474.46|476.85|474.55|476.98|474.68|476.76|474.46|11
1735993430000|2025-01-04 12:23:50|476.88|474.58|476.98|474.68|476.99|474.69|476.87|474.57|13
1735993440000|2025-01-04 12:24:00|476.99|474.69|476.92|474.62|477.03|474.73|476.92|474.62|9
1735993450000|2025-01-04 12:24:10|476.93|474.63|476.77|474.47|476.93|474.63|476.74|474.44|16
1735993460000|2025-01-04 12:24:20|476.78|474.48|476.95|474.65|476.95|474.65|476.77|474.47|15
1735993470000|2025-01-04 12:24:30|476.96|474.66|476.89|474.59|476.96|474.66|476.87|474.57|8
1735993480000|2025-01-04 12:24:40|476.9|474.6|476.94|474.64|476.96|474.66|476.86|474.56|12
1735993490000|2025-01-04 12:24:50|476.95|474.65|476.95|474.65|476.96|474.66|476.92|474.62|12
1735993500000|2025-01-04 12:25:00|476.94|474.64|476.91|474.61|476.96|474.66|476.9|474.6|16
1735993510000|2025-01-04 12:25:10|476.92|474.62|476.84|474.54|476.92|474.62|476.81|474.51|10
1735993520000|2025-01-04 12:25:20|476.85|474.55|476.88|474.58|476.88|474.58|476.85|474.55|3
1735993530000|2025-01-04 12:25:30|476.89|474.59|477.08|474.78|477.12|474.82|476.89|474.59|17
1735993540000|2025-01-04 12:25:40|477.12|474.82|477.12|474.82|477.26|474.96|477.04|474.74|29
1735993550000|2025-01-04 12:25:50|477.14|474.84|477.06|474.76|477.14|474.84|477.04|474.74|8
1735993560000|2025-01-04 12:26:00|477.07|474.77|477.07|474.77|477.1|474.8|477.05|474.75|20
1735993570000|2025-01-04 12:26:10|477.08|474.78|477.04|474.74|477.08|474.78|477.01|474.71|12
1735993580000|2025-01-04 12:26:20|477.05|474.75|477.24|474.94|477.24|474.94|477.05|474.75|8
1735993590000|2025-01-04 12:26:30|477.25|474.95|477.26|474.96|477.26|474.96|477.22|474.92|6
1735993600000|2025-01-04 12:26:40|477.27|474.97|477.52|475.22|477.56|475.26|477.27|474.97|17
1735993610000|2025-01-04 12:26:50|477.53|475.23|477.55|475.25|477.62|475.32|477.52|475.22|17
1735993620000|2025-01-04 12:27:00|477.56|475.26|477.63|475.33|477.64|475.34|477.56|475.26|11
1735993630000|2025-01-04 12:27:10|477.66|475.36|477.79|475.49|477.79|475.49|477.66|475.36|13
1735993640000|2025-01-04 12:27:20|477.71|475.41|477.67|475.37|477.75|475.45|477.63|475.33|11
1735993650000|2025-01-04 12:27:30|477.68|475.38|477.79|475.49|477.79|475.49|477.68|475.38|14
1735993660000|2025-01-04 12:27:40|478|475.7|478.12|475.82|478.23|475.93|478|475.7|16
1735993670000|2025-01-04 12:27:50|478.11|475.81|478.15|475.85|478.28|475.98|478.11|475.81|13
1735993680000|2025-01-04 12:28:00|478.16|475.86|478.13|475.83|478.19|475.89|478.09|475.79|11
1735993690000|2025-01-04 12:28:10|478.08|475.78|478.03|475.73|478.09|475.79|478|475.7|13
1735993700000|2025-01-04 12:28:20|478|475.7|477.91|475.61|478.02|475.72|477.91|475.61|13
1735993710000|2025-01-04 12:28:30|477.9|475.6|477.87|475.57|477.97|475.67|477.87|475.57|16
1735993720000|2025-01-04 12:28:40|477.86|475.56|477.89|475.59|477.89|475.59|477.79|475.49|10
1735993730000|2025-01-04 12:28:50|477.9|475.6|477.9|475.6|477.92|475.62|477.87|475.57|11
1735993740000|2025-01-04 12:29:00|477.85|475.55|477.79|475.49|477.85|475.55|477.77|475.47|12
1735993750000|2025-01-04 12:29:10|477.77|475.47|477.7|475.4|477.77|475.47|477.67|475.37|10
1735993760000|2025-01-04 12:29:20|477.71|475.41|477.99|475.69|477.99|475.69|477.71|475.41|13
1735993770000|2025-01-04 12:29:30|477.96|475.66|477.94|475.64|477.96|475.66|477.9|475.6|6
1735993780000|2025-01-04 12:29:40|477.95|475.65|477.8|475.5|478|475.7|477.79|475.49|10
1735993790000|2025-01-04 12:29:50|477.79|475.49|477.86|475.56|477.86|475.56|477.75|475.45|11
1735993800000|2025-01-04 12:30:00|477.85|475.55|477.93|475.63|478.01|475.71|477.81|475.51|24
1735993810000|2025-01-04 12:30:10|477.92|475.62|477.69|475.39|477.92|475.62|477.61|475.31|22
1735993820000|2025-01-04 12:30:20|477.66|475.36|478.04|475.74|478.04|475.74|477.61|475.31|27
1735993830000|2025-01-04 12:30:30|478|475.7|477.86|475.56|478|475.7|477.86|475.56|16
1735993840000|2025-01-04 12:30:40|477.87|475.57|477.93|475.63|477.93|475.63|477.78|475.48|21
1735993850000|2025-01-04 12:30:50|477.95|475.65|478.11|475.81|478.17|475.87|477.95|475.65|17
1735993860000|2025-01-04 12:31:00|478.08|475.78|477.94|475.64|478.08|475.78|477.92|475.62|14
1735993870000|2025-01-04 12:31:10|477.96|475.66|478.04|475.74|478.1|475.8|477.94|475.64|13
1735993880000|2025-01-04 12:31:20|478.05|475.75|478.08|475.78|478.19|475.89|478.05|475.75|19
1735993890000|2025-01-04 12:31:30|478.09|475.79|478.14|475.84|478.16|475.86|478.02|475.72|17
1735993900000|2025-01-04 12:31:40|478.15|475.85|478.33|476.03|478.35|476.05|478.15|475.85|19
1735993910000|2025-01-04 12:31:50|478.34|476.04|478.39|476.09|478.4|476.1|478.33|476.03|22
1735993920000|2025-01-04 12:32:00|478.4|476.1|478.42|476.12|478.42|476.12|478.33|476.03|16
1735993950000|2025-01-04 12:32:30|478.39|476.09|478.4|476.1|478.42|476.12|478.37|476.07|11
1735993960000|2025-01-04 12:32:40|478.38|476.08|478.31|476.01|478.38|476.08|478.22|475.92|20
1735993970000|2025-01-04 12:32:50|478.34|476.04|478.42|476.12|478.42|476.12|478.34|476.04|14
1735993980000|2025-01-04 12:33:00|478.41|476.11|478.32|476.02|478.42|476.12|478.26|475.96|22
1735993990000|2025-01-04 12:33:10|478.33|476.03|478.38|476.08|478.42|476.12|478.33|476.03|19
1735994000000|2025-01-04 12:33:20|478.37|476.07|478.4|476.1|478.41|476.11|478.37|476.07|14
1735994010000|2025-01-04 12:33:30|478.39|476.09|478.42|476.12|478.42|476.12|478.38|476.08|4
1735994070000|2025-01-04 12:34:30|478.41|476.11|478.42|476.12|478.42|476.12|478.39|476.09|5
1735994100000|2025-01-04 12:35:00|478.53|476.23|478.25|475.95|478.53|476.23|478.25|475.95|17
1735994110000|2025-01-04 12:35:10|478.22|475.92|478.08|475.78|478.22|475.92|478.06|475.76|26
1735994120000|2025-01-04 12:35:20|478.05|475.75|478.28|475.98|478.29|475.99|478.05|475.75|19
1735994130000|2025-01-04 12:35:30|478.29|475.99|478.12|475.82|478.3|476|478.08|475.78|27
1735994140000|2025-01-04 12:35:40|478.13|475.83|477.65|475.35|478.13|475.83|477.63|475.33|20
1735994150000|2025-01-04 12:35:50|477.64|475.34|477.99|475.69|478.03|475.73|477.64|475.34|21
1735994160000|2025-01-04 12:36:00|477.96|475.66|477.97|475.67|478.03|475.73|477.94|475.64|13
1735994170000|2025-01-04 12:36:10|477.98|475.68|478|475.7|478.02|475.72|477.9|475.6|15
1735994180000|2025-01-04 12:36:20|477.97|475.67|477.93|475.63|478|475.7|477.92|475.62|10
1735994190000|2025-01-04 12:36:30|477.92|475.62|477.72|475.42|477.92|475.62|477.7|475.4|12
1735994200000|2025-01-04 12:36:40|477.71|475.41|477.66|475.36|477.71|475.41|477.62|475.32|13
1735994210000|2025-01-04 12:36:50|477.67|475.37|477.82|475.52|477.82|475.52|477.66|475.36|11
1735994220000|2025-01-04 12:37:00|477.81|475.51|478.24|475.94|478.24|475.94|477.77|475.47|19
1735994230000|2025-01-04 12:37:10|478.25|475.95|478.29|475.99|478.29|475.99|478.05|475.75|20
1735994240000|2025-01-04 12:37:20|478.27|475.97|478.27|475.97|478.27|475.97|478.19|475.89|13
1735994250000|2025-01-04 12:37:30|478.26|475.96|478.25|475.95|478.26|475.96|478.17|475.87|11
1735994260000|2025-01-04 12:37:40|478.26|475.96|478.2|475.9|478.26|475.96|478.07|475.77|20
1735994270000|2025-01-04 12:37:50|478.21|475.91|478.25|475.95|478.29|475.99|478.21|475.91|13
1735994280000|2025-01-04 12:38:00|478.24|475.94|478.25|475.95|478.28|475.98|478.24|475.94|15
1735994290000|2025-01-04 12:38:10|478.21|475.91|478.15|475.85|478.23|475.93|478.15|475.85|21
1735994300000|2025-01-04 12:38:20|478.17|475.87|478.25|475.95|478.25|475.95|478.16|475.86|15
1735994310000|2025-01-04 12:38:30|478.22|475.92|478.35|476.05|478.39|476.09|478.21|475.91|16
1735994320000|2025-01-04 12:38:40|478.33|476.03|478.23|475.93|478.34|476.04|478.16|475.86|15
1735994330000|2025-01-04 12:38:50|478.24|475.94|478.26|475.96|478.28|475.98|478.22|475.92|15
1735994340000|2025-01-04 12:39:00|478.24|475.94|478.35|476.05|478.37|476.07|478.24|475.94|15
1735994350000|2025-01-04 12:39:10|478.36|476.06|478.35|476.05|478.38|476.08|478.34|476.04|16
1735994360000|2025-01-04 12:39:20|478.3|476|478.34|476.04|478.36|476.06|478.3|476|14
1735994370000|2025-01-04 12:39:30|478.29|475.99|478.09|475.79|478.29|475.99|478.07|475.77|22
1735994380000|2025-01-04 12:39:40|478.07|475.77|478.18|475.88|478.2|475.9|478.06|475.76|18
1735994390000|2025-01-04 12:39:50|478.19|475.89|477.83|475.53|478.19|475.89|477.81|475.51|24
1735994400000|2025-01-04 12:40:00|477.74|475.44|477.66|475.36|477.74|475.44|477.64|475.34|24
1735994410000|2025-01-04 12:40:10|477.65|475.35|477.62|475.32|477.65|475.35|477.56|475.26|18
1735994420000|2025-01-04 12:40:20|477.61|475.31|477.46|475.16|477.62|475.32|477.44|475.14|16
1735994430000|2025-01-04 12:40:30|477.47|475.17|477.63|475.33|477.65|475.35|477.43|475.13|21
1735994440000|2025-01-04 12:40:40|477.62|475.32|477.58|475.28|477.64|475.34|477.52|475.22|23
1735994450000|2025-01-04 12:40:50|477.57|475.27|477.53|475.23|477.57|475.27|477.51|475.21|14
1735994460000|2025-01-04 12:41:00|477.54|475.24|477.7|475.4|477.72|475.42|477.54|475.24|12
1735994470000|2025-01-04 12:41:10|477.69|475.39|477.75|475.45|477.77|475.47|477.67|475.37|21
1735994480000|2025-01-04 12:41:20|477.76|475.46|477.64|475.34|477.76|475.46|477.64|475.34|20
1735994490000|2025-01-04 12:41:30|477.65|475.35|477.59|475.29|477.65|475.35|477.55|475.25|11
1735994500000|2025-01-04 12:41:40|477.57|475.27|477.46|475.16|477.58|475.28|477.45|475.15|15
1735994510000|2025-01-04 12:41:50|477.45|475.15|477.4|475.1|477.46|475.16|477.39|475.09|14
1735994520000|2025-01-04 12:42:00|477.42|475.12|477.26|474.96|477.43|475.13|477.25|474.95|15
1735994530000|2025-01-04 12:42:10|477.25|474.95|477.26|474.96|477.28|474.98|477.21|474.91|19
1735994540000|2025-01-04 12:42:20|477.25|474.95|477.09|474.79|477.26|474.96|477.06|474.76|14
1735994550000|2025-01-04 12:42:30|477.11|474.81|476.88|474.58|477.13|474.83|476.86|474.56|24
1735994560000|2025-01-04 12:42:40|476.87|474.57|476.94|474.64|476.94|474.64|476.86|474.56|21
1735994570000|2025-01-04 12:42:50|476.93|474.63|476.89|474.59|476.93|474.63|476.81|474.51|19
1735994580000|2025-01-04 12:43:00|476.91|474.61|477.12|474.82|477.14|474.84|476.9|474.6|20
1735994590000|2025-01-04 12:43:10|477.03|474.73|476.93|474.63|477.03|474.73|476.89|474.59|19
1735994600000|2025-01-04 12:43:20|476.92|474.62|476.84|474.54|476.93|474.63|476.84|474.54|15
1735994610000|2025-01-04 12:43:30|476.83|474.53|476.68|474.38|476.83|474.53|476.68|474.38|5
1735994620000|2025-01-04 12:43:40|476.69|474.39|476.68|474.38|476.77|474.47|476.68|474.38|22
1735994630000|2025-01-04 12:43:50|476.66|474.36|476.59|474.29|476.93|474.63|476.55|474.25|16
1735994640000|2025-01-04 12:44:00|476.6|474.3|476.69|474.39|476.74|474.44|476.6|474.3|16
1735994650000|2025-01-04 12:44:10|476.68|474.38|476.53|474.23|476.68|474.38|476.53|474.23|15
1735994660000|2025-01-04 12:44:20|476.57|474.27|476.52|474.22|476.57|474.27|476.51|474.21|11
1735994670000|2025-01-04 12:44:30|476.53|474.23|476.48|474.18|476.54|474.24|476.47|474.17|6
1735994680000|2025-01-04 12:44:40|476.51|474.21|476.54|474.24|476.55|474.25|476.48|474.18|8
1735994690000|2025-01-04 12:44:50|476.53|474.23|476.46|474.16|476.55|474.25|476.41|474.11|15
1735994700000|2025-01-04 12:45:00|476.5|474.2|476.37|474.07|476.52|474.22|476.37|474.07|16
1735994710000|2025-01-04 12:45:10|476.36|474.06|476.27|473.97|476.36|474.06|476.27|473.97|15
1735994720000|2025-01-04 12:45:20|476.23|473.93|476.24|473.94|476.25|473.95|476.22|473.92|12
1735994730000|2025-01-04 12:45:30|476.22|473.92|476.16|473.86|476.22|473.92|476.15|473.85|17
1735994740000|2025-01-04 12:45:40|476.19|473.89|476.01|473.71|476.2|473.9|476.01|473.71|15
1735994750000|2025-01-04 12:45:50|476|473.7|475.97|473.67|476|473.7|475.91|473.61|16
1735994760000|2025-01-04 12:46:00|476|473.7|475.93|473.63|476.19|473.89|475.93|473.63|19
1735994770000|2025-01-04 12:46:10|475.95|473.65|475.93|473.63|476.01|473.71|475.93|473.63|12
1735994780000|2025-01-04 12:46:20|475.94|473.64|475.93|473.63|475.99|473.69|475.92|473.62|19
1735994790000|2025-01-04 12:46:30|475.89|473.59|475.85|473.55|475.9|473.6|475.84|473.54|20
1735994800000|2025-01-04 12:46:40|475.86|473.56|475.9|473.6|475.92|473.62|475.86|473.56|8
1735994810000|2025-01-04 12:46:50|475.89|473.59|475.89|473.59|475.91|473.61|475.88|473.58|17
1735994820000|2025-01-04 12:47:00|475.93|473.63|476.1|473.8|476.1|473.8|475.93|473.63|8
1735994830000|2025-01-04 12:47:10|476.13|473.83|476.09|473.79|476.19|473.89|476.01|473.71|19
1735994840000|2025-01-04 12:47:20|476.08|473.78|476.03|473.73|476.08|473.78|476.02|473.72|11
1735994850000|2025-01-04 12:47:30|476.02|473.72|476.05|473.75|476.06|473.76|476.01|473.71|8
1735994860000|2025-01-04 12:47:40|476.03|473.73|475.88|473.58|476.04|473.74|475.88|473.58|14
1735994870000|2025-01-04 12:47:50|475.89|473.59|475.89|473.59|475.93|473.63|475.87|473.57|13
1735994880000|2025-01-04 12:48:00|475.9|473.6|475.77|473.47|475.9|473.6|475.77|473.47|18
1735994890000|2025-01-04 12:48:10|475.76|473.46|475.74|473.44|475.77|473.47|475.73|473.43|13
1735994900000|2025-01-04 12:48:20|475.73|473.43|475.61|473.31|475.73|473.43|475.57|473.27|16
1735994910000|2025-01-04 12:48:30|475.62|473.32|475.91|473.61|475.91|473.61|475.61|473.31|21
1735994920000|2025-01-04 12:48:40|475.9|473.6|476.06|473.76|476.06|473.76|475.87|473.57|10
1735994930000|2025-01-04 12:48:50|476.09|473.79|476.27|473.97|476.41|474.11|476.09|473.79|17
1735994940000|2025-01-04 12:49:00|476.26|473.96|476.44|474.14|476.44|474.14|476.22|473.92|12
1735994950000|2025-01-04 12:49:10|476.45|474.15|476.58|474.28|476.58|474.28|476.29|473.99|26
1735994960000|2025-01-04 12:49:20|476.6|474.3|476.75|474.45|476.76|474.46|476.53|474.23|14
1735994970000|2025-01-04 12:49:30|476.76|474.46|476.66|474.36|476.76|474.46|476.64|474.34|20
1735994980000|2025-01-04 12:49:40|476.65|474.35|476.74|474.44|476.74|474.44|476.62|474.32|18
1735994990000|2025-01-04 12:49:50|476.72|474.42|476.74|474.44|476.74|474.44|476.71|474.41|7
1735995000000|2025-01-04 12:50:00|476.79|474.49|476.83|474.53|476.85|474.55|476.79|474.49|14
1735995010000|2025-01-04 12:50:10|476.81|474.51|476.77|474.47|476.83|474.53|476.71|474.41|20
1735995020000|2025-01-04 12:50:20|476.83|474.53|476.95|474.65|476.95|474.65|476.79|474.49|22
1735995030000|2025-01-04 12:50:30|476.94|474.64|476.66|474.36|476.95|474.65|476.66|474.36|17
1735995040000|2025-01-04 12:50:40|476.67|474.37|476.83|474.53|476.83|474.53|476.67|474.37|11
1735995050000|2025-01-04 12:50:50|476.84|474.54|476.84|474.54|476.95|474.65|476.8|474.5|17
1735995060000|2025-01-04 12:51:00|476.88|474.58|476.83|474.53|476.89|474.59|476.81|474.51|17
1735995070000|2025-01-04 12:51:10|476.84|474.54|476.96|474.66|476.97|474.67|476.81|474.51|12
1735995080000|2025-01-04 12:51:20|476.92|474.62|476.92|474.62|476.93|474.63|476.88|474.58|15
1735995090000|2025-01-04 12:51:30|476.91|474.61|476.89|474.59|476.92|474.62|476.76|474.46|15
1735995100000|2025-01-04 12:51:40|476.9|474.6|476.95|474.65|476.96|474.66|476.9|474.6|19
1735995110000|2025-01-04 12:51:50|476.92|474.62|477.05|474.75|477.05|474.75|476.92|474.62|19
1735995120000|2025-01-04 12:52:00|477.03|474.73|476.96|474.66|477.03|474.73|476.93|474.63|17
1735995130000|2025-01-04 12:52:10|476.97|474.67|476.87|474.57|476.97|474.67|476.85|474.55|19
1735995140000|2025-01-04 12:52:20|476.85|474.55|476.97|474.67|476.97|474.67|476.85|474.55|21
1735995150000|2025-01-04 12:52:30|476.95|474.65|476.88|474.58|476.95|474.65|476.87|474.57|17
1735995160000|2025-01-04 12:52:40|476.89|474.59|476.88|474.58|476.9|474.6|476.86|474.56|6
1735995170000|2025-01-04 12:52:50|476.89|474.59|476.95|474.65|476.96|474.66|476.89|474.59|7
1735995180000|2025-01-04 12:53:00|476.92|474.62|477.15|474.85|477.16|474.86|476.92|474.62|13
1735995190000|2025-01-04 12:53:10|477.11|474.81|476.96|474.66|477.14|474.84|476.94|474.64|14
1735995200000|2025-01-04 12:53:20|476.97|474.67|476.97|474.67|477.01|474.71|476.95|474.65|12
1735995210000|2025-01-04 12:53:30|476.98|474.68|477.08|474.78|477.1|474.8|476.96|474.66|14
1735995220000|2025-01-04 12:53:40|477.09|474.79|476.84|474.54|477.11|474.81|476.79|474.49|30
1735995230000|2025-01-04 12:53:50|476.82|474.52|476.76|474.46|476.84|474.54|476.71|474.41|32
1735995240000|2025-01-04 12:54:00|476.77|474.47|476.7|474.4|476.79|474.49|476.7|474.4|15
1735995250000|2025-01-04 12:54:10|476.71|474.41|476.84|474.54|476.85|474.55|476.71|474.41|26
1735995260000|2025-01-04 12:54:20|476.85|474.55|476.87|474.57|476.88|474.58|476.84|474.54|14
1735995270000|2025-01-04 12:54:30|476.86|474.56|477.03|474.73|477.04|474.74|476.84|474.54|16
1735995280000|2025-01-04 12:54:40|477.04|474.74|477.01|474.71|477.05|474.75|476.94|474.64|14
1735995290000|2025-01-04 12:54:50|477|474.7|476.97|474.67|477|474.7|476.9|474.6|18
1735995300000|2025-01-04 12:55:00|476.94|474.64|476.97|474.67|476.98|474.68|476.88|474.58|23
1735995310000|2025-01-04 12:55:10|477|474.7|477.02|474.72|477.12|474.82|476.98|474.68|20
1735995320000|2025-01-04 12:55:20|477.01|474.71|477.36|475.06|477.36|475.06|476.99|474.69|23
1735995330000|2025-01-04 12:55:30|477.35|475.05|477.09|474.79|477.36|475.06|477.09|474.79|14
1735995340000|2025-01-04 12:55:40|477.1|474.8|477.25|474.95|477.25|474.95|477.1|474.8|13
1735995350000|2025-01-04 12:55:50|477.26|474.96|477.34|475.04|477.34|475.04|477.26|474.96|17
1735995360000|2025-01-04 12:56:00|477.35|475.05|477.55|475.25|477.55|475.25|477.35|475.05|10
1735995370000|2025-01-04 12:56:10|477.59|475.29|477.57|475.27|477.64|475.34|477.56|475.26|19
1735995380000|2025-01-04 12:56:20|477.58|475.28|477.63|475.33|477.81|475.51|477.58|475.28|21
1735995390000|2025-01-04 12:56:30|477.62|475.32|477.78|475.48|477.79|475.49|477.62|475.32|20
1735995400000|2025-01-04 12:56:40|477.77|475.47|477.73|475.43|477.77|475.47|477.66|475.36|23
1735995410000|2025-01-04 12:56:50|477.72|475.42|477.73|475.43|477.79|475.49|477.71|475.41|14
1735995420000|2025-01-04 12:57:00|477.72|475.42|477.86|475.56|477.86|475.56|477.71|475.41|16
1735995430000|2025-01-04 12:57:10|477.85|475.55|477.85|475.55|477.87|475.57|477.82|475.52|14
1735995440000|2025-01-04 12:57:20|477.84|475.54|477.82|475.52|477.86|475.56|477.81|475.51|16
1735995450000|2025-01-04 12:57:30|477.83|475.53|477.65|475.35|477.83|475.53|477.63|475.33|14
1735995460000|2025-01-04 12:57:40|477.71|475.41|477.9|475.6|477.95|475.65|477.71|475.41|16
1735995470000|2025-01-04 12:57:50|477.89|475.59|477.95|475.65|477.95|475.65|477.87|475.57|11
1735995480000|2025-01-04 12:58:00|478.04|475.74|478.16|475.86|478.17|475.87|478.04|475.74|15
1735995490000|2025-01-04 12:58:10|478.17|475.87|478.21|475.91|478.23|475.93|478.16|475.86|9
1735995500000|2025-01-04 12:58:20|478.22|475.92|478.28|475.98|478.29|475.99|478.22|475.92|8
1735995510000|2025-01-04 12:58:30|478.26|475.96|477.96|475.66|478.28|475.98|477.96|475.66|21
1735995520000|2025-01-04 12:58:40|477.97|475.67|477.94|475.64|478.02|475.72|477.93|475.63|15
1735995530000|2025-01-04 12:58:50|477.96|475.66|477.93|475.63|477.96|475.66|477.92|475.62|10
1735995540000|2025-01-04 12:59:00|477.96|475.66|478|475.7|478|475.7|477.95|475.65|13
1735995550000|2025-01-04 12:59:10|478.02|475.72|477.98|475.68|478.02|475.72|477.98|475.68|12
1735995560000|2025-01-04 12:59:20|477.99|475.69|478.01|475.71|478.05|475.75|477.99|475.69|12
1735995570000|2025-01-04 12:59:30|478.02|475.72|477.97|475.67|478.03|475.73|477.95|475.65|13
1735995580000|2025-01-04 12:59:40|477.96|475.66|477.99|475.69|477.99|475.69|477.95|475.65|10
1735995590000|2025-01-04 12:59:50|478|475.7|477.97|475.67|478.02|475.72|477.96|475.66|5
1735995600000|2025-01-04 13:00:00|477.96|475.66|478.12|475.82|478.16|475.86|477.96|475.66|19
1735995610000|2025-01-04 13:00:10|478.11|475.81|478.19|475.89|478.21|475.91|478.04|475.74|16
1735995620000|2025-01-04 13:00:20|478.21|475.91|478.31|476.01|478.32|476.02|478.2|475.9|10
1735995630000|2025-01-04 13:00:30|478.3|476|478.35|476.05|478.45|476.15|478.22|475.92|22
1735995640000|2025-01-04 13:00:40|478.34|476.04|478.36|476.06|478.43|476.13|478.34|476.04|17
1735995650000|2025-01-04 13:00:50|478.28|475.98|478.21|475.91|478.29|475.99|478.13|475.83|23
1735995660000|2025-01-04 13:01:00|478.22|475.92|478.23|475.93|478.26|475.96|478.19|475.89|16
1735995670000|2025-01-04 13:01:10|478.24|475.94|478.36|476.06|478.41|476.11|478.24|475.94|13
1735995680000|2025-01-04 13:01:20|478.37|476.07|478.36|476.06|478.38|476.08|478.31|476.01|19
1735995690000|2025-01-04 13:01:30|478.35|476.05|478.58|476.28|478.61|476.31|478.32|476.02|20
1735995700000|2025-01-04 13:01:40|478.57|476.27|478.37|476.07|478.57|476.27|478.37|476.07|12
1735995710000|2025-01-04 13:01:50|478.4|476.1|478.4|476.1|478.41|476.11|478.37|476.07|9
1735995720000|2025-01-04 13:02:00|478.41|476.11|478.6|476.3|478.61|476.31|478.41|476.11|12
1735995730000|2025-01-04 13:02:10|478.61|476.31|478.56|476.26|478.61|476.31|478.56|476.26|6
1735995740000|2025-01-04 13:02:20|478.57|476.27|478.4|476.1|478.57|476.27|478.33|476.03|14
1735995750000|2025-01-04 13:02:30|478.41|476.11|478.28|475.98|478.42|476.12|478.26|475.96|23
1735995760000|2025-01-04 13:02:40|478.27|475.97|478.24|475.94|478.32|476.02|478.22|475.92|24
1735995770000|2025-01-04 13:02:50|478.21|475.91|478.3|476|478.34|476.04|478.21|475.91|12
1735995780000|2025-01-04 13:03:00|478.31|476.01|478.21|475.91|478.31|476.01|478.21|475.91|15
1735995790000|2025-01-04 13:03:10|478.23|475.93|478.33|476.03|478.34|476.04|478.22|475.92|17
1735995800000|2025-01-04 13:03:20|478.31|476.01|478.22|475.92|478.33|476.03|478.21|475.91|13
1735995810000|2025-01-04 13:03:30|478.21|475.91|477.82|475.52|478.22|475.92|477.8|475.5|20
1735995820000|2025-01-04 13:03:40|477.81|475.51|477.85|475.55|477.86|475.56|477.81|475.51|12
1735995830000|2025-01-04 13:03:50|477.87|475.57|477.86|475.56|477.89|475.59|477.81|475.51|19
1735995840000|2025-01-04 13:04:00|477.85|475.55|477.81|475.51|477.85|475.55|477.79|475.49|24
1735995850000|2025-01-04 13:04:10|477.82|475.52|477.67|475.37|477.82|475.52|477.66|475.36|22
1735995860000|2025-01-04 13:04:20|477.68|475.38|477.6|475.3|477.68|475.38|477.6|475.3|21
1735995870000|2025-01-04 13:04:30|477.54|475.24|477.6|475.3|477.62|475.32|477.54|475.24|11
1735995880000|2025-01-04 13:04:40|477.59|475.29|477.57|475.27|477.59|475.29|477.56|475.26|6
1735995890000|2025-01-04 13:04:50|477.58|475.28|477.74|475.44|477.77|475.47|477.58|475.28|12
1735995900000|2025-01-04 13:05:00|477.73|475.43|477.72|475.42|477.75|475.45|477.71|475.41|12
1735995910000|2025-01-04 13:05:10|477.73|475.43|477.89|475.59|477.91|475.61|477.73|475.43|13
1735995920000|2025-01-04 13:05:20|477.85|475.55|478.1|475.8|478.11|475.81|477.82|475.52|16
1735995930000|2025-01-04 13:05:30|478.12|475.82|477.99|475.69|478.13|475.83|477.99|475.69|18
1735995940000|2025-01-04 13:05:40|477.98|475.68|477.95|475.65|478|475.7|477.95|475.65|12
1735995950000|2025-01-04 13:05:50|477.93|475.63|477.84|475.54|477.94|475.64|477.78|475.48|18
1735995960000|2025-01-04 13:06:00|477.79|475.49|478.04|475.74|478.06|475.76|477.78|475.48|23
1735995970000|2025-01-04 13:06:10|478.05|475.75|478.05|475.75|478.13|475.83|478.01|475.71|22
1735995980000|2025-01-04 13:06:20|478.04|475.74|478.04|475.74|478.05|475.75|478.02|475.72|13
1735995990000|2025-01-04 13:06:30|478.05|475.75|478.07|475.77|478.11|475.81|478|475.7|14
1735996000000|2025-01-04 13:06:40|478.04|475.74|478.13|475.83|478.15|475.85|478.03|475.73|18
1735996010000|2025-01-04 13:06:50|478.11|475.81|477.85|475.55|478.11|475.81|477.85|475.55|14
1735996020000|2025-01-04 13:07:00|477.86|475.56|477.94|475.64|477.99|475.69|477.84|475.54|18
1735996030000|2025-01-04 13:07:10|477.95|475.65|477.99|475.69|478.01|475.71|477.95|475.65|10
1735996040000|2025-01-04 13:07:20|477.98|475.68|478.08|475.78|478.1|475.8|477.97|475.67|10
1735996050000|2025-01-04 13:07:30|478.05|475.75|477.94|475.64|478.07|475.77|477.91|475.61|11
1735996060000|2025-01-04 13:07:40|477.97|475.67|477.97|475.67|477.97|475.67|477.97|475.67|1
1735996070000|2025-01-04 13:07:50|477.95|475.65|477.92|475.62|477.96|475.66|477.91|475.61|7
1735996080000|2025-01-04 13:08:00|477.95|475.65|478.17|475.87|478.17|475.87|477.95|475.65|15
1735996090000|2025-01-04 13:08:10|478.16|475.86|478.09|475.79|478.22|475.92|478.09|475.79|16
1735996100000|2025-01-04 13:08:20|478.1|475.8|478.04|475.74|478.1|475.8|478.02|475.72|15
1735996110000|2025-01-04 13:08:30|478.05|475.75|478.04|475.74|478.06|475.76|478.02|475.72|18
1735996120000|2025-01-04 13:08:40|478.03|475.73|478.06|475.76|478.06|475.76|478.01|475.71|14
1735996130000|2025-01-04 13:08:50|478.08|475.78|478.22|475.92|478.22|475.92|478.06|475.76|7
1735996140000|2025-01-04 13:09:00|478.21|475.91|478.16|475.86|478.23|475.93|478.16|475.86|14
1735996150000|2025-01-04 13:09:10|478.17|475.87|478.23|475.93|478.23|475.93|478.16|475.86|6
1735996160000|2025-01-04 13:09:20|478.19|475.89|478.24|475.94|478.24|475.94|478.19|475.89|4
1735996170000|2025-01-04 13:09:30|478.23|475.93|478.38|476.08|478.38|476.08|478.23|475.93|12
1735996180000|2025-01-04 13:09:40|478.39|476.09|478.39|476.09|478.39|476.09|478.36|476.06|12
1735996190000|2025-01-04 13:09:50|478.38|476.08|478.4|476.1|478.41|476.11|478.36|476.06|8
1735996200000|2025-01-04 13:10:00|478.38|476.08|478.44|476.14|478.48|476.18|478.38|476.08|7
1735996210000|2025-01-04 13:10:10|478.45|476.15|478.55|476.25|478.56|476.26|478.45|476.15|8
1735996220000|2025-01-04 13:10:20|478.54|476.24|478.61|476.31|478.61|476.31|478.54|476.24|8
1735996230000|2025-01-04 13:10:30|478.59|476.29|478.55|476.25|478.6|476.3|478.53|476.23|19
1735996240000|2025-01-04 13:10:40|478.52|476.22|478.54|476.24|478.55|476.25|478.51|476.21|13
1735996250000|2025-01-04 13:10:50|478.52|476.22|478.42|476.12|478.52|476.22|478.39|476.09|16
1735996260000|2025-01-04 13:11:00|478.43|476.13|478.47|476.17|478.47|476.17|478.38|476.08|16
1735996270000|2025-01-04 13:11:10|478.56|476.26|478.68|476.38|478.69|476.39|478.56|476.26|8
1735996280000|2025-01-04 13:11:20|478.67|476.37|478.66|476.36|478.69|476.39|478.65|476.35|15
1735996290000|2025-01-04 13:11:30|478.67|476.37|478.61|476.31|478.67|476.37|478.61|476.31|12
1735996300000|2025-01-04 13:11:40|478.59|476.29|478.65|476.35|478.67|476.37|478.59|476.29|16
1735996310000|2025-01-04 13:11:50|478.67|476.37|478.81|476.51|478.82|476.52|478.67|476.37|14
1735996320000|2025-01-04 13:12:00|478.82|476.52|478.86|476.56|478.89|476.59|478.82|476.52|14
1735996330000|2025-01-04 13:12:10|478.84|476.54|478.97|476.67|478.97|476.67|478.84|476.54|10
1735996370000|2025-01-04 13:12:50|478.91|476.61|478.76|476.46|478.91|476.61|478.74|476.44|9
1735996380000|2025-01-04 13:13:00|478.8|476.5|478.97|476.67|478.97|476.67|478.79|476.49|9
1735996390000|2025-01-04 13:13:10|478.91|476.61|478.91|476.61|478.97|476.67|478.9|476.6|12
1735996400000|2025-01-04 13:13:20|478.89|476.59|478.74|476.44|478.97|476.67|478.74|476.44|18
1735996410000|2025-01-04 13:13:30|478.76|476.46|478.96|476.66|478.96|476.66|478.73|476.43|18
1735996420000|2025-01-04 13:13:40|478.97|476.67|478.97|476.67|478.97|476.67|478.91|476.61|5
1735996460000|2025-01-04 13:14:20|479.2|476.9|479.68|477.38|479.7|477.4|479.2|476.9|3
1735996470000|2025-01-04 13:14:30|479.62|477.32|479.58|477.28|479.68|477.38|479.56|477.26|18
1735996480000|2025-01-04 13:14:40|479.67|477.37|479.63|477.33|479.82|477.52|479.63|477.33|13
1735996490000|2025-01-04 13:14:50|479.61|477.31|479.43|477.13|479.61|477.31|479.42|477.12|9
1735996500000|2025-01-04 13:15:00|479.44|477.14|479.47|477.17|479.58|477.28|479.43|477.13|23
1735996510000|2025-01-04 13:15:10|479.45|477.15|479.35|477.05|479.53|477.23|479.34|477.04|24
1735996520000|2025-01-04 13:15:20|479.31|477.01|479.5|477.2|479.52|477.22|479.31|477.01|16
1735996530000|2025-01-04 13:15:30|479.47|477.17|479.33|477.03|479.54|477.24|479.32|477.02|20
1735996540000|2025-01-04 13:15:40|479.31|477.01|479.18|476.88|479.32|477.02|479.1|476.8|24
1735996550000|2025-01-04 13:15:50|479.14|476.84|479.12|476.82|479.18|476.88|479.1|476.8|18
1735996560000|2025-01-04 13:16:00|479.06|476.76|479.02|476.72|479.14|476.84|478.98|476.68|22
1735996570000|2025-01-04 13:16:10|479.01|476.71|478.99|476.69|479.06|476.76|478.99|476.69|11
1735996580000|2025-01-04 13:16:20|478.98|476.68|478.72|476.42|478.98|476.68|478.66|476.36|16
1735996590000|2025-01-04 13:16:30|478.73|476.43|478.84|476.54|478.86|476.56|478.71|476.41|22
1735996600000|2025-01-04 13:16:40|478.83|476.53|478.54|476.24|478.83|476.53|478.54|476.24|22
1735996610000|2025-01-04 13:16:50|478.55|476.25|478.48|476.18|478.56|476.26|478.4|476.1|27
1735996620000|2025-01-04 13:17:00|478.44|476.14|478.56|476.26|478.59|476.29|478.44|476.14|20
1735996630000|2025-01-04 13:17:10|478.55|476.25|478.28|475.98|478.55|476.25|478.24|475.94|21
1735996640000|2025-01-04 13:17:20|478.29|475.99|478.36|476.06|478.42|476.12|478.29|475.99|17
1735996650000|2025-01-04 13:17:30|478.35|476.05|478.53|476.23|478.64|476.34|478.28|475.98|28
1735996660000|2025-01-04 13:17:40|478.52|476.22|478.42|476.12|478.52|476.22|478.3|476|19
1735996670000|2025-01-04 13:17:50|478.44|476.14|478.52|476.22|478.52|476.22|478.41|476.11|21
1735996680000|2025-01-04 13:18:00|478.48|476.18|478.66|476.36|478.69|476.39|478.48|476.18|20
1735996690000|2025-01-04 13:18:10|478.64|476.34|478.63|476.33|478.65|476.35|478.56|476.26|17
1735996700000|2025-01-04 13:18:20|478.64|476.34|478.95|476.65|479.01|476.71|478.64|476.34|23
1735996710000|2025-01-04 13:18:30|478.97|476.67|478.88|476.58|478.98|476.68|478.83|476.53|24
1735996720000|2025-01-04 13:18:40|478.87|476.57|478.87|476.57|478.9|476.6|478.85|476.55|20
1735996730000|2025-01-04 13:18:50|478.85|476.55|478.94|476.64|478.98|476.68|478.85|476.55|18
1735996740000|2025-01-04 13:19:00|478.95|476.65|478.86|476.56|478.98|476.68|478.86|476.56|15
1735996750000|2025-01-04 13:19:10|478.85|476.55|478.98|476.68|478.99|476.69|478.8|476.5|21
1735996760000|2025-01-04 13:19:20|478.99|476.69|478.85|476.55|478.99|476.69|478.83|476.53|16
1735996770000|2025-01-04 13:19:30|478.83|476.53|478.77|476.47|478.84|476.54|478.74|476.44|16
1735996780000|2025-01-04 13:19:40|478.78|476.48|478.75|476.45|478.78|476.48|478.73|476.43|14
1735996790000|2025-01-04 13:19:50|478.74|476.44|478.75|476.45|478.77|476.47|478.74|476.44|16
1735996800000|2025-01-04 13:20:00|478.76|476.46|478.56|476.26|478.77|476.47|478.56|476.26|22
1735996810000|2025-01-04 13:20:10|478.55|476.25|478.91|476.61|478.93|476.63|478.46|476.16|19
1735996820000|2025-01-04 13:20:20|478.92|476.62|478.86|476.56|478.92|476.62|478.83|476.53|17
1735996830000|2025-01-04 13:20:30|478.85|476.55|478.94|476.64|479|476.7|478.8|476.5|14
1735996840000|2025-01-04 13:20:40|478.95|476.65|478.97|476.67|478.97|476.67|478.93|476.63|15
1735996850000|2025-01-04 13:20:50|478.98|476.68|478.94|476.64|478.99|476.69|478.94|476.64|17
1735996860000|2025-01-04 13:21:00|478.91|476.61|478.82|476.52|478.93|476.63|478.81|476.51|13
1735996870000|2025-01-04 13:21:10|478.84|476.54|478.94|476.64|478.95|476.65|478.84|476.54|14
1735996880000|2025-01-04 13:21:20|478.93|476.63|478.88|476.58|478.93|476.63|478.87|476.57|14
1735996890000|2025-01-04 13:21:30|478.89|476.59|478.75|476.45|478.89|476.59|478.75|476.45|7
1735996900000|2025-01-04 13:21:40|478.73|476.43|478.77|476.47|478.8|476.5|478.73|476.43|11
1735996910000|2025-01-04 13:21:50|478.75|476.45|478.84|476.54|478.87|476.57|478.75|476.45|22
1735996920000|2025-01-04 13:22:00|478.85|476.55|478.82|476.52|478.87|476.57|478.81|476.51|20
1735996930000|2025-01-04 13:22:10|478.81|476.51|478.85|476.55|478.85|476.55|478.74|476.44|23
1735996940000|2025-01-04 13:22:20|478.86|476.56|478.75|476.45|478.93|476.63|478.75|476.45|18
1735996950000|2025-01-04 13:22:30|478.73|476.43|478.69|476.39|478.75|476.45|478.68|476.38|19
1735996960000|2025-01-04 13:22:40|478.74|476.44|478.74|476.44|478.74|476.44|478.74|476.44|1
1735996970000|2025-01-04 13:22:50|478.7|476.4|478.75|476.45|478.75|476.45|478.68|476.38|15
1735996980000|2025-01-04 13:23:00|478.74|476.44|478.82|476.52|478.83|476.53|478.71|476.41|14
1735996990000|2025-01-04 13:23:10|478.83|476.53|478.82|476.52|478.84|476.54|478.81|476.51|18
1735997000000|2025-01-04 13:23:20|478.79|476.49|478.72|476.42|478.8|476.5|478.72|476.42|10
1735997030000|2025-01-04 13:23:50|478.75|476.45|478.87|476.57|478.87|476.57|478.75|476.45|9
1735997040000|2025-01-04 13:24:00|478.9|476.6|478.88|476.58|478.91|476.61|478.87|476.57|9
1735997050000|2025-01-04 13:24:10|478.89|476.59|478.85|476.55|478.89|476.59|478.82|476.52|12
1735997060000|2025-01-04 13:24:20|478.87|476.57|478.84|476.54|478.89|476.59|478.82|476.52|15
1735997070000|2025-01-04 13:24:30|478.85|476.55|478.88|476.58|478.91|476.61|478.82|476.52|21
1735997080000|2025-01-04 13:24:40|478.9|476.6|478.88|476.58|478.91|476.61|478.87|476.57|16
1735997090000|2025-01-04 13:24:50|478.87|476.57|478.85|476.55|478.89|476.59|478.8|476.5|18
1735997100000|2025-01-04 13:25:00|478.83|476.53|479|476.7|479.01|476.71|478.83|476.53|16
1735997110000|2025-01-04 13:25:10|478.99|476.69|478.89|476.59|478.99|476.69|478.88|476.58|18
1735997120000|2025-01-04 13:25:20|478.88|476.58|478.79|476.49|478.91|476.61|478.76|476.46|21
1735997130000|2025-01-04 13:25:30|478.78|476.48|478.67|476.37|478.79|476.49|478.66|476.36|16
1735997140000|2025-01-04 13:25:40|478.68|476.38|478.69|476.39|478.74|476.44|478.67|476.37|19
1735997150000|2025-01-04 13:25:50|478.68|476.38|478.68|476.38|478.69|476.39|478.66|476.36|11
1735997160000|2025-01-04 13:26:00|478.69|476.39|478.72|476.42|478.72|476.42|478.65|476.35|8
1735997170000|2025-01-04 13:26:10|478.65|476.35|478.67|476.37|478.68|476.38|478.65|476.35|6
1735997180000|2025-01-04 13:26:20|478.68|476.38|478.69|476.39|478.7|476.4|478.68|476.38|8
1735997190000|2025-01-04 13:26:30|478.72|476.42|478.72|476.42|478.72|476.42|478.71|476.41|5
1735997200000|2025-01-04 13:26:40|478.71|476.41|478.79|476.49|478.79|476.49|478.71|476.41|17
1735997210000|2025-01-04 13:26:50|478.81|476.51|478.79|476.49|478.82|476.52|478.77|476.47|18
1735997220000|2025-01-04 13:27:00|478.78|476.48|478.78|476.48|478.78|476.48|478.76|476.46|17
1735997230000|2025-01-04 13:27:10|478.79|476.49|478.79|476.49|478.8|476.5|478.78|476.48|10
1735997240000|2025-01-04 13:27:20|478.78|476.48|478.71|476.41|478.81|476.51|478.69|476.39|11
1735997280000|2025-01-04 13:28:00|478.72|476.42|479.06|476.76|479.07|476.77|478.72|476.42|13
1735997290000|2025-01-04 13:28:10|479.07|476.77|479.09|476.79|479.13|476.83|479.07|476.77|12
1735997300000|2025-01-04 13:28:20|479.12|476.82|479.1|476.8|479.12|476.82|479.1|476.8|23
1735997310000|2025-01-04 13:28:30|479.11|476.81|479.09|476.79|479.16|476.86|479.09|476.79|20
1735997320000|2025-01-04 13:28:40|479.1|476.8|479.1|476.8|479.12|476.82|479.06|476.76|19
1735997330000|2025-01-04 13:28:50|479.07|476.77|479.14|476.84|479.14|476.84|479.07|476.77|9
1735997340000|2025-01-04 13:29:00|479.17|476.87|479.18|476.88|479.33|477.03|479.17|476.87|17
1735997350000|2025-01-04 13:29:10|479.17|476.87|479.12|476.82|479.17|476.87|479.11|476.81|7
1735997360000|2025-01-04 13:29:20|479.11|476.81|479.11|476.81|479.12|476.82|479.1|476.8|7
1735997370000|2025-01-04 13:29:30|479.12|476.82|479.11|476.81|479.12|476.82|479.11|476.81|6
1735997380000|2025-01-04 13:29:40|479.12|476.82|479.11|476.81|479.12|476.82|479.11|476.81|8
1735997390000|2025-01-04 13:29:50|479.1|476.8|479.12|476.82|479.12|476.82|479.1|476.8|5
1735997400000|2025-01-04 13:30:00|479.11|476.81|479.25|476.95|479.25|476.95|479.11|476.81|13
1735997410000|2025-01-04 13:30:10|479.24|476.94|479.09|476.79|479.24|476.94|479.09|476.79|10
1735997420000|2025-01-04 13:30:20|479.1|476.8|479.09|476.79|479.1|476.8|479.09|476.79|6
1735997460000|2025-01-04 13:31:00|479.1|476.8|479.09|476.79|479.1|476.8|479.09|476.79|6
1735997570000|2025-01-04 13:32:50|478.87|476.57|478.76|476.46|478.87|476.57|478.72|476.42|3
1735997610000|2025-01-04 13:33:30|478.61|476.31|477.79|475.49|478.61|476.31|477.79|475.49|9
1735997620000|2025-01-04 13:33:40|477.76|475.46|477.5|475.2|477.76|475.46|477.21|474.91|14
1735997630000|2025-01-04 13:33:50|477.49|475.19|477.81|475.51|478.04|475.74|477.49|475.19|24
1735997640000|2025-01-04 13:34:00|477.82|475.52|477.58|475.28|477.83|475.53|477.58|475.28|19
1735997650000|2025-01-04 13:34:10|477.57|475.27|477.66|475.36|477.76|475.46|477.57|475.27|12
1735997660000|2025-01-04 13:34:20|477.65|475.35|477.65|475.35|477.68|475.38|477.65|475.35|5
1735997670000|2025-01-04 13:34:30|477.67|475.37|477.69|475.39|477.71|475.41|477.66|475.36|5
1735997680000|2025-01-04 13:34:40|477.68|475.38|477.83|475.53|477.85|475.55|477.65|475.35|13
1735997690000|2025-01-04 13:34:50|477.84|475.54|477.8|475.5|477.95|475.65|477.8|475.5|15
1735997700000|2025-01-04 13:35:00|477.78|475.48|477.75|475.45|477.78|475.48|477.75|475.45|3
1735997710000|2025-01-04 13:35:10|477.72|475.42|477.71|475.41|477.76|475.46|477.64|475.34|17
1735997720000|2025-01-04 13:35:20|477.69|475.39|477.67|475.37|477.69|475.39|477.67|475.37|3
1735997730000|2025-01-04 13:35:30|477.63|475.33|477.57|475.27|477.65|475.35|477.52|475.22|13
1735997740000|2025-01-04 13:35:40|477.58|475.28|477.51|475.21|477.59|475.29|477.51|475.21|16
1735997750000|2025-01-04 13:35:50|477.5|475.2|477.52|475.22|477.55|475.25|477.45|475.15|12
1735997770000|2025-01-04 13:36:10|477.53|475.23|477.52|475.22|477.56|475.26|477.5|475.2|14
1735997780000|2025-01-04 13:36:20|477.49|475.19|477.51|475.21|477.52|475.22|477.49|475.19|3
1735997790000|2025-01-04 13:36:30|477.52|475.22|477.65|475.35|477.67|475.37|477.49|475.19|14
1735997800000|2025-01-04 13:36:40|477.66|475.36|477.68|475.38|477.78|475.48|477.66|475.36|11
1735997810000|2025-01-04 13:36:50|477.67|475.37|477.56|475.26|477.67|475.37|477.51|475.21|16
1735997820000|2025-01-04 13:37:00|477.54|475.24|477.6|475.3|477.7|475.4|477.54|475.24|17
1735997830000|2025-01-04 13:37:10|477.61|475.31|477.62|475.32|477.63|475.33|477.61|475.31|3
1735997840000|2025-01-04 13:37:20|477.64|475.34|477.86|475.56|477.86|475.56|477.64|475.34|6
1735997850000|2025-01-04 13:37:30|477.84|475.54|477.74|475.44|477.84|475.54|477.72|475.42|15
1735997860000|2025-01-04 13:37:40|477.75|475.45|477.82|475.52|477.82|475.52|477.75|475.45|7
1735997870000|2025-01-04 13:37:50|477.83|475.53|477.97|475.67|477.98|475.68|477.83|475.53|4
1735997880000|2025-01-04 13:38:00|477.98|475.68|478.01|475.71|478.02|475.72|477.98|475.68|4
1735997890000|2025-01-04 13:38:10|478.02|475.72|478.15|475.85|478.16|475.86|478.02|475.72|5
1735997900000|2025-01-04 13:38:20|478.14|475.84|478.16|475.86|478.16|475.86|478.13|475.83|4
1735997910000|2025-01-04 13:38:30|478.18|475.88|478.17|475.87|478.31|476.01|478.17|475.87|11
1735997920000|2025-01-04 13:38:40|478.16|475.86|478.02|475.72|478.16|475.86|478.02|475.72|19
1735997930000|2025-01-04 13:38:50|478.01|475.71|478|475.7|478.01|475.71|477.95|475.65|12
1735997940000|2025-01-04 13:39:00|478.02|475.72|478.02|475.72|478.02|475.72|478.02|475.72|1
1735997950000|2025-01-04 13:39:10|478.03|475.73|478.14|475.84|478.17|475.87|478.03|475.73|10
1735997960000|2025-01-04 13:39:20|478.12|475.82|478.04|475.74|478.14|475.84|478.03|475.73|10
1735997970000|2025-01-04 13:39:30|478.03|475.73|477.96|475.66|478.04|475.74|477.96|475.66|8
1735997980000|2025-01-04 13:39:40|477.97|475.67|478.03|475.73|478.04|475.74|477.97|475.67|9
1735997990000|2025-01-04 13:39:50|478.04|475.74|477.97|475.67|478.04|475.74|477.93|475.63|16
1735998000000|2025-01-04 13:40:00|477.96|475.66|478.04|475.74|478.04|475.74|477.82|475.52|19
1735998010000|2025-01-04 13:40:10|478.07|475.77|478.19|475.89|478.21|475.91|478.07|475.77|7
1735998020000|2025-01-04 13:40:20|478.16|475.86|478.23|475.93|478.24|475.94|478.16|475.86|5
1735998030000|2025-01-04 13:40:30|478.22|475.92|478.19|475.89|478.23|475.93|478.17|475.87|20
1735998040000|2025-01-04 13:40:40|478.18|475.88|478.11|475.81|478.19|475.89|478.08|475.78|9
1735998050000|2025-01-04 13:40:50|478.1|475.8|478.09|475.79|478.1|475.8|478.09|475.79|10
1735998060000|2025-01-04 13:41:00|478.1|475.8|478.13|475.83|478.13|475.83|478.1|475.8|3
1735998070000|2025-01-04 13:41:10|478.14|475.84|478.03|475.73|478.15|475.85|477.98|475.68|16
1735998080000|2025-01-04 13:41:20|478.04|475.74|477.94|475.64|478.04|475.74|477.92|475.62|20
1735998090000|2025-01-04 13:41:30|477.93|475.63|477.97|475.67|477.97|475.67|477.93|475.63|6
1735998100000|2025-01-04 13:41:40|478.02|475.72|478.06|475.76|478.06|475.76|478.02|475.72|2
1735998110000|2025-01-04 13:41:50|478.07|475.77|478.1|475.8|478.1|475.8|478.07|475.77|2
1735998120000|2025-01-04 13:42:00|478.07|475.77|478|475.7|478.08|475.78|478|475.7|8
1735998130000|2025-01-04 13:42:10|478.01|475.71|478.06|475.76|478.06|475.76|478.01|475.71|13
1735998140000|2025-01-04 13:42:20|478.05|475.75|478.06|475.76|478.06|475.76|478.05|475.75|4
1735998150000|2025-01-04 13:42:30|478.08|475.78|477.99|475.69|478.08|475.78|477.98|475.68|13
1735998160000|2025-01-04 13:42:40|478|475.7|478.15|475.85|478.15|475.85|477.99|475.69|14
1735998170000|2025-01-04 13:42:50|478.16|475.86|478.24|475.94|478.24|475.94|478.15|475.85|12
1735998180000|2025-01-04 13:43:00|478.26|475.96|478.34|476.04|478.34|476.04|478.26|475.96|9
1735998190000|2025-01-04 13:43:10|478.35|476.05|478.5|476.2|478.5|476.2|478.35|476.05|11
1735998200000|2025-01-04 13:43:20|478.52|476.22|478.51|476.21|478.52|476.22|478.51|476.21|2
1735998210000|2025-01-04 13:43:30|478.48|476.18|478.45|476.15|478.48|476.18|478.44|476.14|10
1735998220000|2025-01-04 13:43:40|478.46|476.16|478.46|476.16|478.46|476.16|478.45|476.15|9
1735998230000|2025-01-04 13:43:50|478.47|476.17|478.48|476.18|478.54|476.24|478.46|476.16|8
1735998240000|2025-01-04 13:44:00|478.46|476.16|478.53|476.23|478.53|476.23|478.46|476.16|11
1735998250000|2025-01-04 13:44:10|478.51|476.21|478.47|476.17|478.52|476.22|478.47|476.17|6
1735998260000|2025-01-04 13:44:20|478.46|476.16|478.41|476.11|478.46|476.16|478.39|476.09|13
1735998270000|2025-01-04 13:44:30|478.42|476.12|478.38|476.08|478.42|476.12|478.1|475.8|19
1735998280000|2025-01-04 13:44:40|478.4|476.1|478.39|476.09|478.4|476.1|478.33|476.03|16
1735998290000|2025-01-04 13:44:50|478.4|476.1|478.44|476.14|478.44|476.14|478.4|476.1|4
1735998300000|2025-01-04 13:45:00|478.43|476.13|478.58|476.28|478.58|476.28|478.43|476.13|11
1735998310000|2025-01-04 13:45:10|478.55|476.25|478.78|476.48|478.78|476.48|478.55|476.25|8
1735998320000|2025-01-04 13:45:20|478.77|476.47|478.63|476.33|478.77|476.47|478.6|476.3|13
1735998330000|2025-01-04 13:45:30|478.64|476.34|478.63|476.33|478.64|476.34|478.61|476.31|6
1735998340000|2025-01-04 13:45:40|478.65|476.35|478.81|476.51|478.81|476.51|478.65|476.35|12
1735998350000|2025-01-04 13:45:50|478.8|476.5|478.83|476.53|478.86|476.56|478.78|476.48|16
1735998360000|2025-01-04 13:46:00|478.84|476.54|479.17|476.87|479.26|476.96|478.83|476.53|20
1735998370000|2025-01-04 13:46:10|479.21|476.91|479.34|477.04|479.41|477.11|479.16|476.86|26
1735998380000|2025-01-04 13:46:20|479.33|477.03|479.47|477.17|479.48|477.18|479.33|477.03|22
1735998390000|2025-01-04 13:46:30|479.48|477.18|479.28|476.98|479.48|477.18|479.26|476.96|18
1735998400000|2025-01-04 13:46:40|479.29|476.99|479.36|477.06|479.36|477.06|479.29|476.99|10
1735998410000|2025-01-04 13:46:50|479.35|477.05|479.33|477.03|479.35|477.05|479.31|477.01|12
1735998420000|2025-01-04 13:47:00|479.32|477.02|479.38|477.08|479.42|477.12|479.32|477.02|21
1735998430000|2025-01-04 13:47:10|479.37|477.07|479.5|477.2|479.51|477.21|479.37|477.07|21
1735998440000|2025-01-04 13:47:20|479.56|477.26|479.57|477.27|479.58|477.28|479.49|477.19|21
1735998450000|2025-01-04 13:47:30|479.56|477.26|479.55|477.25|479.57|477.27|479.44|477.14|28
1735998460000|2025-01-04 13:47:40|479.54|477.24|479.55|477.25|479.56|477.26|479.54|477.24|8
1735998470000|2025-01-04 13:47:50|479.54|477.24|479.54|477.24|479.54|477.24|479.52|477.22|9
1735998480000|2025-01-04 13:48:00|479.53|477.23|479.44|477.14|479.54|477.24|479.42|477.12|10
1735998490000|2025-01-04 13:48:10|479.43|477.13|479.48|477.18|479.5|477.2|479.43|477.13|17
1735998500000|2025-01-04 13:48:20|479.49|477.19|479.47|477.17|479.49|477.19|479.45|477.15|13
1735998510000|2025-01-04 13:48:30|479.48|477.18|479.45|477.15|479.59|477.29|479.45|477.15|18
1735998520000|2025-01-04 13:48:40|479.44|477.14|479.44|477.14|479.45|477.15|479.33|477.03|18
1735998530000|2025-01-04 13:48:50|479.45|477.15|479.52|477.22|479.52|477.22|479.43|477.13|12
1735998540000|2025-01-04 13:49:00|479.55|477.25|479.51|477.21|479.55|477.25|479.49|477.19|23
1735998550000|2025-01-04 13:49:10|479.5|477.2|479.48|477.18|479.51|477.21|479.48|477.18|8
1735998560000|2025-01-04 13:49:20|479.49|477.19|479.61|477.31|479.61|477.31|479.44|477.14|20
1735998570000|2025-01-04 13:49:30|479.6|477.3|479.52|477.22|479.6|477.3|479.51|477.21|20
1735998580000|2025-01-04 13:49:40|479.53|477.23|479.54|477.24|479.57|477.27|479.51|477.21|17
1735998590000|2025-01-04 13:49:50|479.55|477.25|479.49|477.19|479.55|477.25|479.49|477.19|14
1735998600000|2025-01-04 13:50:00|479.5|477.2|479.24|476.94|479.5|477.2|479.23|476.93|16
1735998610000|2025-01-04 13:50:10|479.25|476.95|479.31|477.01|479.31|477.01|479.25|476.95|11
1735998620000|2025-01-04 13:50:20|479.3|477|479.41|477.11|479.47|477.17|479.2|476.9|17
1735998630000|2025-01-04 13:50:30|479.39|477.09|479.42|477.12|479.46|477.16|479.38|477.08|11
1735998640000|2025-01-04 13:50:40|479.43|477.13|479.5|477.2|479.51|477.21|479.43|477.13|17
1735998650000|2025-01-04 13:50:50|479.48|477.18|479.53|477.23|479.55|477.25|479.45|477.15|23
1735998660000|2025-01-04 13:51:00|479.52|477.22|479.49|477.19|479.52|477.22|479.45|477.15|14
1735998670000|2025-01-04 13:51:10|479.51|477.21|479.64|477.34|479.64|477.34|479.49|477.19|12
1735998680000|2025-01-04 13:51:20|479.63|477.33|479.54|477.24|479.63|477.33|479.54|477.24|18
1735998690000|2025-01-04 13:51:30|479.55|477.25|479.52|477.22|479.57|477.27|479.51|477.21|14
1735998700000|2025-01-04 13:51:40|479.53|477.23|479.54|477.24|479.54|477.24|479.51|477.21|20
1735998710000|2025-01-04 13:51:50|479.53|477.23|479.48|477.18|479.54|477.24|479.47|477.17|15
1735998720000|2025-01-04 13:52:00|479.47|477.17|479.35|477.05|479.49|477.19|479.34|477.04|17
1735998730000|2025-01-04 13:52:10|479.36|477.06|479.36|477.06|479.36|477.06|479.25|476.95|10
1735998740000|2025-01-04 13:52:20|479.37|477.07|479.34|477.04|479.37|477.07|479.32|477.02|18
1735998750000|2025-01-04 13:52:30|479.32|477.02|479.22|476.92|479.34|477.04|479.2|476.9|19
1735998760000|2025-01-04 13:52:40|479.21|476.91|479.31|477.01|479.35|477.05|479.21|476.91|21
1735998770000|2025-01-04 13:52:50|479.32|477.02|479.44|477.14|479.44|477.14|479.2|476.9|12
1735998780000|2025-01-04 13:53:00|479.43|477.13|479.46|477.16|479.48|477.18|479.4|477.1|15
1735998790000|2025-01-04 13:53:10|479.47|477.17|479.52|477.22|479.55|477.25|479.46|477.16|21
1735998800000|2025-01-04 13:53:20|479.51|477.21|479.36|477.06|479.63|477.33|479.36|477.06|15
1735998810000|2025-01-04 13:53:30|479.33|477.03|479.49|477.19|479.56|477.26|479.3|477|22
1735998820000|2025-01-04 13:53:40|479.51|477.21|479.63|477.33|479.64|477.34|479.49|477.19|16
1735998830000|2025-01-04 13:53:50|479.64|477.34|479.77|477.47|479.77|477.47|479.64|477.34|24
1735998840000|2025-01-04 13:54:00|479.76|477.46|479.8|477.5|479.84|477.54|479.76|477.46|19
1735998850000|2025-01-04 13:54:10|479.82|477.52|479.68|477.38|479.82|477.52|479.68|477.38|19
1735998860000|2025-01-04 13:54:20|479.69|477.39|479.7|477.4|479.72|477.42|479.66|477.36|15
1735998870000|2025-01-04 13:54:30|479.8|477.5|479.86|477.56|479.89|477.59|479.8|477.5|19
1735998880000|2025-01-04 13:54:40|479.87|477.57|479.74|477.44|479.87|477.57|479.72|477.42|24
1735998890000|2025-01-04 13:54:50|479.73|477.43|479.61|477.31|479.76|477.46|479.61|477.31|21
1735998900000|2025-01-04 13:55:00|479.62|477.32|479.82|477.52|479.83|477.53|479.61|477.31|15
1735998910000|2025-01-04 13:55:10|479.81|477.51|479.74|477.44|479.83|477.53|479.71|477.41|25
1735998920000|2025-01-04 13:55:20|479.75|477.45|479.73|477.43|479.84|477.54|479.7|477.4|20
1735998930000|2025-01-04 13:55:30|479.74|477.44|479.86|477.56|479.87|477.57|479.74|477.44|9
1735998940000|2025-01-04 13:55:40|479.85|477.55|479.86|477.56|479.87|477.57|479.8|477.5|16
1735998950000|2025-01-04 13:55:50|479.88|477.58|479.98|477.68|480.13|477.83|479.88|477.58|18
1735998960000|2025-01-04 13:56:00|480|477.7|479.89|477.59|480.01|477.71|479.88|477.58|16
1735998970000|2025-01-04 13:56:10|479.87|477.57|479.8|477.5|479.9|477.6|479.8|477.5|21
1735998980000|2025-01-04 13:56:20|479.81|477.51|479.9|477.6|479.96|477.66|479.78|477.48|16
1735998990000|2025-01-04 13:56:30|479.82|477.52|479.78|477.48|479.9|477.6|479.75|477.45|21
1735999000000|2025-01-04 13:56:40|479.76|477.46|479.82|477.52|479.82|477.52|479.76|477.46|5
1735999010000|2025-01-04 13:56:50|479.77|477.47|479.83|477.53|479.84|477.54|479.77|477.47|5
1735999020000|2025-01-04 13:57:00|479.82|477.52|479.83|477.53|479.84|477.54|479.8|477.5|12
1735999050000|2025-01-04 13:57:30|479.86|477.56|479.82|477.52|479.86|477.56|479.79|477.49|5
1735999130000|2025-01-04 13:58:50|479.85|477.55|479.88|477.58|479.88|477.58|479.85|477.55|3
1735999140000|2025-01-04 13:59:00|479.76|477.46|479.69|477.39|479.76|477.46|479.61|477.31|3
1735999150000|2025-01-04 13:59:10|479.62|477.32|479.68|477.38|479.75|477.45|479.48|477.18|18
1735999160000|2025-01-04 13:59:20|479.69|477.39|479.75|477.45|479.75|477.45|479.68|477.38|4
1735999170000|2025-01-04 13:59:30|479.71|477.41|479.75|477.45|479.75|477.45|479.7|477.4|7
1735999180000|2025-01-04 13:59:40|479.64|477.34|479.66|477.36|479.66|477.36|479.64|477.34|2
1735999210000|2025-01-04 14:00:10|479.68|477.38|479.74|477.44|479.76|477.46|479.68|477.38|25
1735999220000|2025-01-04 14:00:20|479.73|477.43|479.74|477.44|479.79|477.49|479.73|477.43|7
1735999230000|2025-01-04 14:00:30|479.75|477.45|479.75|477.45|479.76|477.46|479.67|477.37|14
1735999240000|2025-01-04 14:00:40|479.71|477.41|479.75|477.45|479.75|477.45|479.71|477.41|2
1735999250000|2025-01-04 14:00:50|479.76|477.46|479.76|477.46|479.76|477.46|479.72|477.42|5
1735999260000|2025-01-04 14:01:00|479.78|477.48|479.84|477.54|479.88|477.58|479.78|477.48|9
1735999270000|2025-01-04 14:01:10|479.83|477.53|479.68|477.38|479.88|477.58|479.68|477.38|13
1735999300000|2025-01-04 14:01:40|479.62|477.32|479.69|477.39|479.69|477.39|479.62|477.32|7
1735999310000|2025-01-04 14:01:50|479.68|477.38|479.67|477.37|479.68|477.38|479.64|477.34|12
1735999320000|2025-01-04 14:02:00|479.62|477.32|479.65|477.35|479.65|477.35|479.62|477.32|4
1735999350000|2025-01-04 14:02:30|479.66|477.36|479.67|477.37|479.67|477.37|479.66|477.36|2
1735999360000|2025-01-04 14:02:40|479.68|477.38|479.63|477.33|479.68|477.38|479.62|477.32|6
1735999370000|2025-01-04 14:02:50|479.64|477.34|479.64|477.34|479.65|477.35|479.63|477.33|11
1735999380000|2025-01-04 14:03:00|479.65|477.35|479.66|477.36|479.66|477.36|479.63|477.33|11
1735999390000|2025-01-04 14:03:10|479.62|477.32|479.64|477.34|479.64|477.34|479.61|477.31|10
1735999400000|2025-01-04 14:03:20|479.62|477.32|479.63|477.33|479.63|477.33|479.62|477.32|2
1735999410000|2025-01-04 14:03:30|479.64|477.34|479.65|477.35|479.65|477.35|479.63|477.33|3
1735999420000|2025-01-04 14:03:40|479.66|477.36|479.64|477.34|479.67|477.37|479.64|477.34|8
1735999430000|2025-01-04 14:03:50|479.65|477.35|479.65|477.35|479.66|477.36|479.64|477.34|6
1735999450000|2025-01-04 14:04:10|479.67|477.37|479.74|477.44|479.75|477.45|479.67|477.37|16
1735999460000|2025-01-04 14:04:20|479.72|477.42|479.68|477.38|479.72|477.42|479.67|477.37|8
1735999470000|2025-01-04 14:04:30|479.69|477.39|479.76|477.46|479.85|477.55|479.69|477.39|10
1735999480000|2025-01-04 14:04:40|479.75|477.45|479.77|477.47|479.84|477.54|479.71|477.41|14
1735999490000|2025-01-04 14:04:50|479.76|477.46|479.75|477.45|479.76|477.46|479.73|477.43|9
1735999500000|2025-01-04 14:05:00|479.73|477.43|479.7|477.4|479.76|477.46|479.7|477.4|12
1735999510000|2025-01-04 14:05:10|479.62|477.32|479.69|477.39|479.7|477.4|479.62|477.32|16
1735999520000|2025-01-04 14:05:20|479.68|477.38|479.64|477.34|479.68|477.38|479.61|477.31|11
1735999540000|2025-01-04 14:05:40|479.69|477.39|479.75|477.45|479.76|477.46|479.69|477.39|11
1735999560000|2025-01-04 14:06:00|479.7|477.4|479.71|477.41|479.74|477.44|479.68|477.38|11
1735999570000|2025-01-04 14:06:10|479.7|477.4|479.71|477.41|479.75|477.45|479.7|477.4|8
1735999580000|2025-01-04 14:06:20|479.7|477.4|479.72|477.42|479.75|477.45|479.7|477.4|16
1735999590000|2025-01-04 14:06:30|479.71|477.41|479.69|477.39|479.71|477.41|479.68|477.38|12
1735999600000|2025-01-04 14:06:40|479.68|477.38|479.64|477.34|479.68|477.38|479.63|477.33|10
1735999620000|2025-01-04 14:07:00|479.66|477.36|479.67|477.37|479.67|477.37|479.66|477.36|2
1735999640000|2025-01-04 14:07:20|479.62|477.32|479.65|477.35|479.65|477.35|479.62|477.32|2
1735999660000|2025-01-04 14:07:40|479.63|477.33|479.63|477.33|479.63|477.33|479.63|477.33|1
1735999670000|2025-01-04 14:07:50|479.64|477.34|479.6|477.3|479.65|477.35|479.59|477.29|4
1735999680000|2025-01-04 14:08:00|479.58|477.28|479.63|477.33|479.63|477.33|479.58|477.28|4
1735999700000|2025-01-04 14:08:20|479.64|477.34|479.68|477.38|479.68|477.38|479.61|477.31|6
1735999710000|2025-01-04 14:08:30|479.69|477.39|479.71|477.41|479.71|477.41|479.69|477.39|2
1735999720000|2025-01-04 14:08:40|479.73|477.43|479.73|477.43|479.73|477.43|479.69|477.39|7
1735999730000|2025-01-04 14:08:50|479.68|477.38|479.73|477.43|479.73|477.43|479.68|477.38|5
1735999740000|2025-01-04 14:09:00|479.7|477.4|479.63|477.33|479.71|477.41|479.63|477.33|18
1735999750000|2025-01-04 14:09:10|479.64|477.34|479.65|477.35|479.68|477.38|479.64|477.34|10
1735999760000|2025-01-04 14:09:20|479.64|477.34|479.63|477.33|479.64|477.34|479.63|477.33|2
1735999770000|2025-01-04 14:09:30|479.66|477.36|479.64|477.34|479.66|477.36|479.64|477.34|3
1735999780000|2025-01-04 14:09:40|479.63|477.33|479.64|477.34|479.66|477.36|479.62|477.32|14
1735999790000|2025-01-04 14:09:50|479.66|477.36|479.66|477.36|479.66|477.36|479.66|477.36|1
1735999820000|2025-01-04 14:10:20|479.62|477.32|479.61|477.31|479.62|477.32|479.58|477.28|12
1735999830000|2025-01-04 14:10:30|479.6|477.3|479.62|477.32|479.63|477.33|479.6|477.3|13
1735999840000|2025-01-04 14:10:40|479.63|477.33|479.64|477.34|479.64|477.34|479.63|477.33|2
1735999880000|2025-01-04 14:11:20|479.62|477.32|479.64|477.34|479.64|477.34|479.62|477.32|3
1735999930000|2025-01-04 14:12:10|479.59|477.29|479.64|477.34|479.64|477.34|479.59|477.29|5
1735999940000|2025-01-04 14:12:20|479.58|477.28|479.63|477.33|479.65|477.35|479.58|477.28|10
1735999950000|2025-01-04 14:12:30|479.62|477.32|479.64|477.34|479.64|477.34|479.6|477.3|16
1735999960000|2025-01-04 14:12:40|479.61|477.31|479.64|477.34|479.64|477.34|479.61|477.31|15
1735999970000|2025-01-04 14:12:50|479.62|477.32|479.62|477.32|479.64|477.34|479.6|477.3|8
1735999980000|2025-01-04 14:13:00|479.63|477.33|479.63|477.33|479.63|477.33|479.63|477.33|1
1736000000000|2025-01-04 14:13:20|479.6|477.3|479.57|477.27|479.6|477.3|479.57|477.27|2
1736000180000|2025-01-04 14:16:20|479.59|477.29|479.63|477.33|479.64|477.34|479.59|477.29|7
1736000190000|2025-01-04 14:16:30|479.62|477.32|479.66|477.36|479.75|477.45|479.62|477.32|11
1736000200000|2025-01-04 14:16:40|479.65|477.35|479.73|477.43|479.75|477.45|479.65|477.35|10
1736000210000|2025-01-04 14:16:50|479.68|477.38|479.69|477.39|479.71|477.41|479.68|477.38|10
1736000220000|2025-01-04 14:17:00|479.67|477.37|479.55|477.25|479.69|477.39|479.55|477.25|10
1736000230000|2025-01-04 14:17:10|479.54|477.24|479.36|477.06|479.54|477.24|479.03|476.73|18
1736000240000|2025-01-04 14:17:20|479.35|477.05|479.42|477.12|479.42|477.12|479.35|477.05|9
1736000250000|2025-01-04 14:17:30|479.4|477.1|479.12|476.82|479.42|477.12|479.12|476.82|15
1736000260000|2025-01-04 14:17:40|479.1|476.8|479.14|476.84|479.14|476.84|479.06|476.76|14
1736000270000|2025-01-04 14:17:50|479.09|476.79|479.06|476.76|479.09|476.79|479.03|476.73|13
1736000280000|2025-01-04 14:18:00|478.97|476.67|478.88|476.58|479|476.7|478.87|476.57|7
1736000290000|2025-01-04 14:18:10|478.87|476.57|478.82|476.52|478.88|476.58|478.81|476.51|10
1736000300000|2025-01-04 14:18:20|478.81|476.51|478.65|476.35|478.81|476.51|478.64|476.34|19
1736000310000|2025-01-04 14:18:30|478.64|476.34|478.5|476.2|478.66|476.36|478.5|476.2|22
1736000320000|2025-01-04 14:18:40|478.42|476.12|478.52|476.22|478.52|476.22|478.4|476.1|19
1736000330000|2025-01-04 14:18:50|478.47|476.17|478.75|476.45|478.75|476.45|478.47|476.17|21
1736000340000|2025-01-04 14:19:00|478.76|476.46|478.77|476.47|478.81|476.51|478.71|476.41|24
1736000350000|2025-01-04 14:19:10|478.76|476.46|479.02|476.72|479.02|476.72|478.75|476.45|20
1736000360000|2025-01-04 14:19:20|479.03|476.73|478.96|476.66|479.04|476.74|478.96|476.66|16
1736000370000|2025-01-04 14:19:30|478.99|476.69|478.79|476.49|479|476.7|478.79|476.49|19
1736000380000|2025-01-04 14:19:40|478.83|476.53|478.92|476.62|478.94|476.64|478.83|476.53|22
1736000390000|2025-01-04 14:19:50|478.93|476.63|478.94|476.64|478.94|476.64|478.89|476.59|17
1736000400000|2025-01-04 14:20:00|478.93|476.63|479.08|476.78|479.11|476.81|478.93|476.63|9
1736000410000|2025-01-04 14:20:10|479.14|476.84|479.29|476.99|479.29|476.99|479.14|476.84|8
1736000420000|2025-01-04 14:20:20|479.26|476.96|479.29|476.99|479.29|476.99|479.26|476.96|9
1736000430000|2025-01-04 14:20:30|479.33|477.03|479.31|477.01|479.34|477.04|479.28|476.98|12
1736000440000|2025-01-04 14:20:40|479.32|477.02|479.25|476.95|479.32|477.02|479.22|476.92|15
1736000450000|2025-01-04 14:20:50|479.26|476.96|479.23|476.93|479.27|476.97|479.23|476.93|7
1736000460000|2025-01-04 14:21:00|479.24|476.94|479.42|477.12|479.42|477.12|479.24|476.94|28
1736000470000|2025-01-04 14:21:10|479.43|477.13|479.45|477.15|479.48|477.18|479.38|477.08|27
1736000480000|2025-01-04 14:21:20|479.46|477.16|479.52|477.22|479.52|477.22|479.46|477.16|6
1736000490000|2025-01-04 14:21:30|479.48|477.18|479.46|477.16|479.5|477.2|479.45|477.15|17
1736000500000|2025-01-04 14:21:40|479.47|477.17|479.41|477.11|479.48|477.18|479.41|477.11|21
1736000510000|2025-01-04 14:21:50|479.4|477.1|479.42|477.12|479.43|477.13|479.4|477.1|18
1736000520000|2025-01-04 14:22:00|479.43|477.13|479.43|477.13|479.44|477.14|479.42|477.12|12
1736000530000|2025-01-04 14:22:10|479.42|477.12|479.4|477.1|479.42|477.12|479.38|477.08|15
1736000540000|2025-01-04 14:22:20|479.39|477.09|479.33|477.03|479.39|477.09|479.32|477.02|8
1736000550000|2025-01-04 14:22:30|479.34|477.04|479.31|477.01|479.34|477.04|479.3|477|12
1736000560000|2025-01-04 14:22:40|479.3|477|479.26|476.96|479.31|477.01|479.23|476.93|11
1736000570000|2025-01-04 14:22:50|479.27|476.97|479.28|476.98|479.28|476.98|479.24|476.94|8
1736000580000|2025-01-04 14:23:00|479.27|476.97|479.39|477.09|479.4|477.1|479.26|476.96|8
1736000590000|2025-01-04 14:23:10|479.36|477.06|479.32|477.02|479.36|477.06|479.31|477.01|10
1736000600000|2025-01-04 14:23:20|479.33|477.03|479.35|477.05|479.35|477.05|479.32|477.02|8
1736000610000|2025-01-04 14:23:30|479.39|477.09|479.43|477.13|479.46|477.16|479.39|477.09|6
1736000620000|2025-01-04 14:23:40|479.44|477.14|479.47|477.17|479.47|477.17|479.44|477.14|3
1736000630000|2025-01-04 14:23:50|479.46|477.16|479.5|477.2|479.51|477.21|479.45|477.15|11
1736000640000|2025-01-04 14:24:00|479.49|477.19|479.57|477.27|479.66|477.36|479.47|477.17|19
1736000650000|2025-01-04 14:24:10|479.55|477.25|479.66|477.36|479.66|477.36|479.55|477.25|15
1736000660000|2025-01-04 14:24:20|479.71|477.41|480.07|477.77|480.09|477.79|479.71|477.41|14
1736000670000|2025-01-04 14:24:30|480.08|477.78|480.13|477.83|480.19|477.89|480.05|477.75|17
1736000680000|2025-01-04 14:24:40|480.16|477.86|480.13|477.83|480.16|477.86|480.08|477.78|17
1736000690000|2025-01-04 14:24:50|480.12|477.82|480.09|477.79|480.12|477.82|480.08|477.78|11
1736000700000|2025-01-04 14:25:00|480.12|477.82|480.22|477.92|480.26|477.96|480.11|477.81|14
1736000710000|2025-01-04 14:25:10|480.27|477.97|480.37|478.07|480.37|478.07|480.24|477.94|16
1736000720000|2025-01-04 14:25:20|480.39|478.09|480.42|478.12|480.42|478.12|480.39|478.09|12
1736000770000|2025-01-04 14:26:10|480.64|478.34|480.9|478.6|480.97|478.67|480.64|478.34|7
1736000780000|2025-01-04 14:26:20|480.91|478.61|480.85|478.55|480.99|478.69|480.83|478.53|17
1736000790000|2025-01-04 14:26:30|480.84|478.54|480.86|478.56|480.93|478.63|480.81|478.51|15
1736000800000|2025-01-04 14:26:40|480.84|478.54|480.8|478.5|480.84|478.54|480.78|478.48|8
1736000810000|2025-01-04 14:26:50|480.81|478.51|480.75|478.45|480.82|478.52|480.58|478.28|15
1736000820000|2025-01-04 14:27:00|480.74|478.44|480.53|478.23|480.74|478.44|480.53|478.23|16
1736000830000|2025-01-04 14:27:10|480.54|478.24|480.64|478.34|480.64|478.34|480.54|478.24|15
1736000840000|2025-01-04 14:27:20|480.63|478.33|480.61|478.31|480.63|478.33|480.61|478.31|11
1736000850000|2025-01-04 14:27:30|480.58|478.28|480.73|478.43|480.73|478.43|480.58|478.28|15
1736000860000|2025-01-04 14:27:40|480.72|478.42|480.74|478.44|480.74|478.44|480.71|478.41|7
1736000870000|2025-01-04 14:27:50|480.83|478.53|480.77|478.47|480.83|478.53|480.72|478.42|15
1736000880000|2025-01-04 14:28:00|480.79|478.49|480.81|478.51|480.83|478.53|480.77|478.47|15
1736000890000|2025-01-04 14:28:10|480.8|478.5|480.76|478.46|480.8|478.5|480.72|478.42|26
1736000900000|2025-01-04 14:28:20|480.75|478.45|480.75|478.45|480.77|478.47|480.75|478.45|10
1736000910000|2025-01-04 14:28:30|480.76|478.46|480.77|478.47|480.77|478.47|480.71|478.41|9
1736000920000|2025-01-04 14:28:40|480.75|478.45|480.72|478.42|480.76|478.46|480.72|478.42|11
1736000930000|2025-01-04 14:28:50|480.73|478.43|480.72|478.42|480.73|478.43|480.69|478.39|10
1736000940000|2025-01-04 14:29:00|480.67|478.37|480.63|478.33|480.69|478.39|480.61|478.31|19
1736000950000|2025-01-04 14:29:10|480.62|478.32|480.64|478.34|480.67|478.37|480.59|478.29|19
1736000960000|2025-01-04 14:29:20|480.63|478.33|480.65|478.35|480.66|478.36|480.62|478.32|15
1736000970000|2025-01-04 14:29:30|480.66|478.36|480.66|478.36|480.67|478.37|480.65|478.35|21
1736000980000|2025-01-04 14:29:40|480.67|478.37|480.81|478.51|480.82|478.52|480.67|478.37|18
1736000990000|2025-01-04 14:29:50|480.82|478.52|480.82|478.52|480.83|478.53|480.81|478.51|7
1736001000000|2025-01-04 14:30:00|480.83|478.53|480.99|478.69|481|478.7|480.76|478.46|28
1736001010000|2025-01-04 14:30:10|481.03|478.73|481.02|478.72|481.05|478.75|480.98|478.68|18
1736001020000|2025-01-04 14:30:20|481.03|478.73|480.96|478.66|481.03|478.73|480.96|478.66|11
1736001030000|2025-01-04 14:30:30|480.94|478.64|480.97|478.67|480.98|478.68|480.89|478.59|9
1736001040000|2025-01-04 14:30:40|480.98|478.68|480.99|478.69|481.01|478.71|480.96|478.66|17
1736001050000|2025-01-04 14:30:50|481|478.7|480.97|478.67|481|478.7|480.95|478.65|13
1736001060000|2025-01-04 14:31:00|480.96|478.66|481.02|478.72|481.03|478.73|480.96|478.66|15
1736001070000|2025-01-04 14:31:10|481|478.7|481.04|478.74|481.07|478.77|481|478.7|8
1736001080000|2025-01-04 14:31:20|481.01|478.71|480.8|478.5|481.03|478.73|480.8|478.5|10
1736001090000|2025-01-04 14:31:30|480.75|478.45|480.78|478.48|480.83|478.53|480.75|478.45|20
1736001100000|2025-01-04 14:31:40|480.83|478.53|480.88|478.58|480.92|478.62|480.76|478.46|14
1736001110000|2025-01-04 14:31:50|480.89|478.59|480.89|478.59|480.91|478.61|480.87|478.57|9
1736001120000|2025-01-04 14:32:00|480.88|478.58|480.92|478.62|480.92|478.62|480.88|478.58|7
1736001130000|2025-01-04 14:32:10|480.99|478.69|480.86|478.56|481.06|478.76|480.86|478.56|17
1736001140000|2025-01-04 14:32:20|480.88|478.58|480.9|478.6|480.9|478.6|480.88|478.58|14
1736001150000|2025-01-04 14:32:30|480.91|478.61|480.92|478.62|480.92|478.62|480.91|478.61|8
1736001160000|2025-01-04 14:32:40|480.91|478.61|480.91|478.61|480.93|478.63|480.89|478.59|11
1736001170000|2025-01-04 14:32:50|480.92|478.62|481.04|478.74|481.04|478.74|480.89|478.59|11
1736001180000|2025-01-04 14:33:00|481.05|478.75|481.05|478.75|481.1|478.8|481.04|478.74|17
1736001190000|2025-01-04 14:33:10|481.04|478.74|481.02|478.72|481.07|478.77|481.01|478.71|7
1736001200000|2025-01-04 14:33:20|481.03|478.73|481.02|478.72|481.06|478.76|481.01|478.71|14
1736001210000|2025-01-04 14:33:30|481.03|478.73|481.05|478.75|481.07|478.77|481.03|478.73|12
1736001220000|2025-01-04 14:33:40|481.11|478.81|481.02|478.72|481.11|478.81|480.95|478.65|9
1736001230000|2025-01-04 14:33:50|481.01|478.71|481.06|478.76|481.07|478.77|481.01|478.71|7
1736001240000|2025-01-04 14:34:00|481.03|478.73|481|478.7|481.03|478.73|480.99|478.69|8
1736001250000|2025-01-04 14:34:10|480.94|478.64|481.06|478.76|481.08|478.78|480.94|478.64|8
1736001260000|2025-01-04 14:34:20|481.11|478.81|481.1|478.8|481.14|478.84|481.09|478.79|4
1736001270000|2025-01-04 14:34:30|481.09|478.79|481.07|478.77|481.09|478.79|481.07|478.77|2
1736001280000|2025-01-04 14:34:40|481.11|478.81|481.09|478.79|481.11|478.81|481.09|478.79|2
1736001290000|2025-01-04 14:34:50|481.07|478.77|480.95|478.65|481.07|478.77|480.95|478.65|6
1736001300000|2025-01-04 14:35:00|480.97|478.67|481.03|478.73|481.03|478.73|480.96|478.66|16
1736001310000|2025-01-04 14:35:10|481.04|478.74|481.12|478.82|481.14|478.84|481.03|478.73|13
1736001320000|2025-01-04 14:35:20|481.15|478.85|481.24|478.94|481.24|478.94|481.13|478.83|11
1736001330000|2025-01-04 14:35:30|481.23|478.93|481.21|478.91|481.24|478.94|481.18|478.88|13
1736001340000|2025-01-04 14:35:40|481.19|478.89|481.26|478.96|481.26|478.96|481.19|478.89|9
1736001360000|2025-01-04 14:36:00|481.25|478.95|481.24|478.94|481.25|478.95|481.23|478.93|7
1736001370000|2025-01-04 14:36:10|481.26|478.96|481.25|478.95|481.26|478.96|481.24|478.94|7
1736001380000|2025-01-04 14:36:20|481.26|478.96|481.26|478.96|481.26|478.96|481.26|478.96|1
1736001410000|2025-01-04 14:36:50|481.4|479.1|481.55|479.25|481.55|479.25|481.4|479.1|2
1736001510000|2025-01-04 14:38:30|481.52|479.22|481.52|479.22|481.52|479.22|481.52|479.22|1
1736001520000|2025-01-04 14:38:40|481.5|479.2|481.55|479.25|481.55|479.25|481.5|479.2|2
1736001550000|2025-01-04 14:39:10|481.53|479.23|481.5|479.2|481.53|479.23|481.47|479.17|9
1736001560000|2025-01-04 14:39:20|481.47|479.17|481.55|479.25|481.55|479.25|481.39|479.09|15
1736001650000|2025-01-04 14:40:50|481.73|479.43|481.88|479.58|481.88|479.58|481.73|479.43|8
1736001660000|2025-01-04 14:41:00|481.85|479.55|481.72|479.42|481.85|479.55|481.6|479.3|17
1736001690000|2025-01-04 14:41:30|481.8|479.5|481.92|479.62|481.93|479.63|481.8|479.5|13
1736001700000|2025-01-04 14:41:40|481.93|479.63|481.92|479.62|481.93|479.63|481.92|479.62|2
1736001710000|2025-01-04 14:41:50|481.91|479.61|481.91|479.61|481.91|479.61|481.89|479.59|4
1736001720000|2025-01-04 14:42:00|481.92|479.62|481.9|479.6|481.92|479.62|481.9|479.6|8
1736001730000|2025-01-04 14:42:10|481.91|479.61|481.83|479.53|481.91|479.61|481.81|479.51|8
1736001740000|2025-01-04 14:42:20|481.84|479.54|481.85|479.55|481.87|479.57|481.84|479.54|3
1736001750000|2025-01-04 14:42:30|481.83|479.53|481.79|479.49|481.83|479.53|481.79|479.49|3
1736001760000|2025-01-04 14:42:40|481.78|479.48|481.7|479.4|481.78|479.48|481.7|479.4|5
1736001770000|2025-01-04 14:42:50|481.71|479.41|481.8|479.5|481.8|479.5|481.68|479.38|15
1736001780000|2025-01-04 14:43:00|481.78|479.48|481.93|479.63|481.93|479.63|481.78|479.48|13
1736001820000|2025-01-04 14:43:40|481.92|479.62|481.92|479.62|481.92|479.62|481.92|479.62|1
1736001830000|2025-01-04 14:43:50|481.93|479.63|481.93|479.63|481.93|479.63|481.92|479.62|5
1736001840000|2025-01-04 14:44:00|481.92|479.62|481.92|479.62|481.92|479.62|481.92|479.62|1
1736001850000|2025-01-04 14:44:10|481.91|479.61|481.91|479.61|481.91|479.61|481.91|479.61|1
1736001860000|2025-01-04 14:44:20|481.93|479.63|482.79|480.49|482.79|480.49|481.93|479.63|9
1736001870000|2025-01-04 14:44:30|483.05|480.75|483.24|480.94|483.24|480.94|483.05|480.75|6
1736001900000|2025-01-04 14:45:00|483.2|480.9|483.17|480.87|483.2|480.9|483.17|480.87|2
1736001910000|2025-01-04 14:45:10|483.18|480.88|482.72|480.42|483.18|480.88|482.7|480.4|10
1736001920000|2025-01-04 14:45:20|482.67|480.37|483.03|480.73|483.03|480.73|482.67|480.37|25
1736001930000|2025-01-04 14:45:30|483.02|480.72|483.09|480.79|483.13|480.83|483.02|480.72|15
1736001940000|2025-01-04 14:45:40|483.12|480.82|483.07|480.77|483.13|480.83|483.07|480.77|5
1736001950000|2025-01-04 14:45:50|483.08|480.78|482.98|480.68|483.09|480.79|482.97|480.67|19
1736001960000|2025-01-04 14:46:00|482.99|480.69|483|480.7|483.02|480.72|482.93|480.63|22
1736001970000|2025-01-04 14:46:10|483.02|480.72|483.05|480.75|483.1|480.8|483.02|480.72|9
1736001980000|2025-01-04 14:46:20|483.06|480.76|483.08|480.78|483.09|480.79|482.99|480.69|15
1736001990000|2025-01-04 14:46:30|483.09|480.79|483.09|480.79|483.16|480.86|483.08|480.78|17
1736002000000|2025-01-04 14:46:40|483.1|480.8|483.19|480.89|483.19|480.89|483.1|480.8|16
1736002010000|2025-01-04 14:46:50|483.18|480.88|483.17|480.87|483.18|480.88|483.05|480.75|20
1736002020000|2025-01-04 14:47:00|483.16|480.86|483.14|480.84|483.2|480.9|483.14|480.84|17
1736002030000|2025-01-04 14:47:10|483.12|480.82|483.18|480.88|483.18|480.88|483.07|480.77|19
1736002040000|2025-01-04 14:47:20|483.19|480.89|483.1|480.8|483.2|480.9|483.1|480.8|17
1736002050000|2025-01-04 14:47:30|483.11|480.81|483.08|480.78|483.13|480.83|483.08|480.78|11
1736002060000|2025-01-04 14:47:40|483.09|480.79|482.95|480.65|483.12|480.82|482.92|480.62|14
1736002070000|2025-01-04 14:47:50|482.97|480.67|482.92|480.62|482.97|480.67|482.89|480.59|17
1736002080000|2025-01-04 14:48:00|482.9|480.6|482.79|480.49|482.92|480.62|482.78|480.48|18
1736002090000|2025-01-04 14:48:10|482.8|480.5|482.59|480.29|482.8|480.5|482.58|480.28|19
1736002100000|2025-01-04 14:48:20|482.57|480.27|482.61|480.31|482.61|480.31|482.53|480.23|23
1736002110000|2025-01-04 14:48:30|482.6|480.3|482.53|480.23|482.63|480.33|482.53|480.23|13
1736002120000|2025-01-04 14:48:40|482.54|480.24|482.67|480.37|482.69|480.39|482.54|480.24|23
1736002130000|2025-01-04 14:48:50|482.65|480.35|482.67|480.37|482.72|480.42|482.64|480.34|21
1736002140000|2025-01-04 14:49:00|482.64|480.34|482.7|480.4|482.95|480.65|482.64|480.34|17
1736002150000|2025-01-04 14:49:10|482.64|480.34|482.75|480.45|482.75|480.45|482.64|480.34|13
1736002160000|2025-01-04 14:49:20|482.74|480.44|482.75|480.45|482.75|480.45|482.73|480.43|3
1736002170000|2025-01-04 14:49:30|482.74|480.44|482.29|479.99|482.74|480.44|482.26|479.96|28
1736002180000|2025-01-04 14:49:40|482.31|480.01|482.79|480.49|482.8|480.5|482.31|480.01|21
1736002190000|2025-01-04 14:49:50|482.77|480.47|482.82|480.52|482.82|480.52|482.77|480.47|6
1736002200000|2025-01-04 14:50:00|482.81|480.51|483.33|481.03|483.34|481.04|482.81|480.51|20
1736002210000|2025-01-04 14:50:10|483.34|481.04|483.07|480.77|483.34|481.04|483.07|480.77|22
1736002220000|2025-01-04 14:50:20|483.06|480.76|482.88|480.58|483.12|480.82|482.82|480.52|20
1736002230000|2025-01-04 14:50:30|482.87|480.57|482.84|480.54|482.9|480.6|482.76|480.46|17
1736002240000|2025-01-04 14:50:40|482.82|480.52|482.8|480.5|482.87|480.57|482.79|480.49|15
1736002250000|2025-01-04 14:50:50|482.79|480.49|482.77|480.47|482.81|480.51|482.71|480.41|14
1736002260000|2025-01-04 14:51:00|482.74|480.44|482.61|480.31|482.75|480.45|482.61|480.31|12
1736002270000|2025-01-04 14:51:10|483.17|480.87|483.16|480.86|483.17|480.87|483.16|480.86|2
1736002310000|2025-01-04 14:51:50|483.67|481.37|483.66|481.36|483.67|481.37|483.66|481.36|2
1736002370000|2025-01-04 14:52:50|483.75|481.45|483.75|481.45|483.75|481.45|483.75|481.45|1
1736002410000|2025-01-04 14:53:30|483.97|481.67|483.96|481.66|484.04|481.74|483.9|481.6|8
1736002430000|2025-01-04 14:53:50|483.93|481.63|483.66|481.36|483.93|481.63|483.66|481.36|3
1736002450000|2025-01-04 14:54:10|483.75|481.45|483.74|481.44|483.84|481.54|483.73|481.43|11
1736002460000|2025-01-04 14:54:20|483.66|481.36|483.66|481.36|483.66|481.36|483.66|481.36|1
1736002470000|2025-01-04 14:54:30|483.46|481.16|483.26|480.96|483.46|481.16|483.25|480.95|5
1736002480000|2025-01-04 14:54:40|483.21|480.91|483.18|480.88|483.23|480.93|483.17|480.87|6
1736002490000|2025-01-04 14:54:50|483.15|480.85|483.66|481.36|483.66|481.36|483.12|480.82|3
1736002500000|2025-01-04 14:55:00|483.27|480.97|483.27|480.97|483.27|480.97|483.27|480.97|1
1736002510000|2025-01-04 14:55:10|483.22|480.92|483.66|481.36|483.66|481.36|483.17|480.87|3
1736002530000|2025-01-04 14:55:30|483.53|481.23|483.24|480.94|483.53|481.23|483.24|480.94|3
1736002540000|2025-01-04 14:55:40|483.17|480.87|483.22|480.92|483.31|481.01|483.17|480.87|4
1736002550000|2025-01-04 14:55:50|483.19|480.89|483.17|480.87|483.19|480.89|483.15|480.85|4
1736002560000|2025-01-04 14:56:00|483.16|480.86|482.99|480.69|483.16|480.86|482.94|480.64|7
1736002570000|2025-01-04 14:56:10|482.89|480.59|482.86|480.56|483.1|480.8|482.86|480.56|12
1736002580000|2025-01-04 14:56:20|482.88|480.58|482.87|480.57|482.91|480.61|482.79|480.49|4
1736002590000|2025-01-04 14:56:30|482.95|480.65|482.88|480.58|482.95|480.65|482.86|480.56|7
1736002600000|2025-01-04 14:56:40|482.94|480.64|482.86|480.56|482.94|480.64|482.85|480.55|8
1736002610000|2025-01-04 14:56:50|482.92|480.62|482.88|480.58|482.94|480.64|482.88|480.58|7
1736002620000|2025-01-04 14:57:00|482.87|480.57|482.71|480.41|482.93|480.63|482.71|480.41|16
1736002630000|2025-01-04 14:57:10|482.65|480.35|482.69|480.39|482.71|480.41|482.65|480.35|13
1736002640000|2025-01-04 14:57:20|482.68|480.38|482.71|480.41|482.76|480.46|482.68|480.38|19
1736002650000|2025-01-04 14:57:30|482.69|480.39|482.88|480.58|482.92|480.62|482.68|480.38|19
1736002660000|2025-01-04 14:57:40|482.86|480.56|482.88|480.58|482.9|480.6|482.85|480.55|5
1736002670000|2025-01-04 14:57:50|482.92|480.62|482.9|480.6|482.97|480.67|482.9|480.6|7
1736002680000|2025-01-04 14:58:00|482.89|480.59|482.81|480.51|482.89|480.59|482.79|480.49|9
1736002690000|2025-01-04 14:58:10|482.74|480.44|482.78|480.48|482.81|480.51|482.7|480.4|12
1736002700000|2025-01-04 14:58:20|482.76|480.46|482.69|480.39|482.82|480.52|482.69|480.39|23
1736002710000|2025-01-04 14:58:30|482.73|480.43|482.64|480.34|482.74|480.44|482.64|480.34|13
1736002720000|2025-01-04 14:58:40|482.67|480.37|482.71|480.41|482.71|480.41|482.65|480.35|8
1736002730000|2025-01-04 14:58:50|482.77|480.47|482.76|480.46|482.81|480.51|482.76|480.46|17
1736002740000|2025-01-04 14:59:00|482.81|480.51|482.77|480.47|482.82|480.52|482.74|480.44|9
1736002750000|2025-01-04 14:59:10|482.82|480.52|482.79|480.49|482.82|480.52|482.77|480.47|9
1736002760000|2025-01-04 14:59:20|482.78|480.48|482.89|480.59|482.93|480.63|482.78|480.48|7
1736002770000|2025-01-04 14:59:30|482.94|480.64|482.85|480.55|482.94|480.64|482.85|480.55|12
1736002780000|2025-01-04 14:59:40|482.8|480.5|483.07|480.77|483.12|480.82|482.79|480.49|13
1736002790000|2025-01-04 14:59:50|483.15|480.85|483.07|480.77|483.16|480.86|483.07|480.77|7
1736002800000|2025-01-04 15:00:00|482.99|480.69|482.96|480.66|483|480.7|482.94|480.64|4
1736002810000|2025-01-04 15:00:10|483.02|480.72|482.95|480.65|483.08|480.78|482.95|480.65|11
1736002820000|2025-01-04 15:00:20|483|480.7|483|480.7|483.02|480.72|482.9|480.6|15
1736002830000|2025-01-04 15:00:30|482.99|480.69|483.05|480.75|483.08|480.78|482.99|480.69|15
1736002840000|2025-01-04 15:00:40|483.02|480.72|482.9|480.6|483.07|480.77|482.89|480.59|16
1736002850000|2025-01-04 15:00:50|482.89|480.59|483|480.7|483|480.7|482.74|480.44|21
1736002860000|2025-01-04 15:01:00|482.98|480.68|483.24|480.94|483.24|480.94|482.91|480.61|14
1736002870000|2025-01-04 15:01:10|483.19|480.89|483.21|480.91|483.28|480.98|483.19|480.89|9
1736002880000|2025-01-04 15:01:20|483.17|480.87|483.27|480.97|483.28|480.98|483.17|480.87|23
1736002890000|2025-01-04 15:01:30|483.26|480.96|483.25|480.95|483.28|480.98|483.23|480.93|13
1736002900000|2025-01-04 15:01:40|483.26|480.96|483.29|480.99|483.29|480.99|483.19|480.89|16
1736002910000|2025-01-04 15:01:50|483.3|481|483.29|480.99|483.3|481|483.2|480.9|12
1736002920000|2025-01-04 15:02:00|483.3|481|483.1|480.8|483.31|481.01|483.07|480.77|13
1736002930000|2025-01-04 15:02:10|483.08|480.78|482.89|480.59|483.08|480.78|482.89|480.59|15
1736002940000|2025-01-04 15:02:20|482.88|480.58|482.62|480.32|482.88|480.58|482.54|480.24|24
1736002950000|2025-01-04 15:02:30|482.61|480.31|482.51|480.21|482.63|480.33|482.5|480.2|20
1736002960000|2025-01-04 15:02:40|482.49|480.19|482.67|480.37|482.69|480.39|482.49|480.19|19
1736002970000|2025-01-04 15:02:50|482.69|480.39|482.67|480.37|482.69|480.39|482.65|480.35|7
1736002980000|2025-01-04 15:03:00|482.68|480.38|482.66|480.36|482.75|480.45|482.6|480.3|8
1736002990000|2025-01-04 15:03:10|482.67|480.37|482.49|480.19|482.69|480.39|482.49|480.19|16
1736003000000|2025-01-04 15:03:20|482.5|480.2|482.5|480.2|482.52|480.22|482.45|480.15|17
1736003010000|2025-01-04 15:03:30|482.49|480.19|482.48|480.18|482.49|480.19|482.48|480.18|2
1736003020000|2025-01-04 15:03:40|482.49|480.19|482.59|480.29|482.64|480.34|482.49|480.19|10
1736003030000|2025-01-04 15:03:50|482.58|480.28|482.62|480.32|482.62|480.32|482.55|480.25|10
1736003040000|2025-01-04 15:04:00|482.61|480.31|482.63|480.33|482.63|480.33|482.6|480.3|11
1736003050000|2025-01-04 15:04:10|482.64|480.34|482.7|480.4|482.72|480.42|482.64|480.34|9
1736003060000|2025-01-04 15:04:20|482.68|480.38|482.63|480.33|482.68|480.38|482.63|480.33|10
1736003070000|2025-01-04 15:04:30|482.66|480.36|482.56|480.26|482.66|480.36|482.51|480.21|7
1736003080000|2025-01-04 15:04:40|482.55|480.25|482.54|480.24|482.55|480.25|482.52|480.22|5
1736003090000|2025-01-04 15:04:50|482.53|480.23|482.52|480.22|482.54|480.24|482.44|480.14|7
1736003100000|2025-01-04 15:05:00|482.51|480.21|482.45|480.15|482.51|480.21|482.4|480.1|7
1736003110000|2025-01-04 15:05:10|482.43|480.13|482.42|480.12|482.43|480.13|482.42|480.12|2
1736003120000|2025-01-04 15:05:20|482.39|480.09|482.36|480.06|482.39|480.09|482.36|480.06|2
1736003130000|2025-01-04 15:05:30|482.33|480.03|482.36|480.06|482.36|480.06|482.33|480.03|2
1736003140000|2025-01-04 15:05:40|482.34|480.04|482.25|479.95|482.34|480.04|482.24|479.94|9
1736003150000|2025-01-04 15:05:50|482.24|479.94|482.22|479.92|482.25|479.95|482.19|479.89|8
1736003160000|2025-01-04 15:06:00|482.24|479.94|482.19|479.89|482.24|479.94|482.15|479.85|15
1736003170000|2025-01-04 15:06:10|482.12|479.82|482.26|479.96|482.26|479.96|482.12|479.82|4
1736003180000|2025-01-04 15:06:20|482.25|479.95|482.23|479.93|482.25|479.95|482.23|479.93|2
1736003190000|2025-01-04 15:06:30|482.2|479.9|482.13|479.83|482.22|479.92|482.13|479.83|11
1736003200000|2025-01-04 15:06:40|482.15|479.85|482.03|479.73|482.15|479.85|482.01|479.71|14
1736003210000|2025-01-04 15:06:50|481.98|479.68|482.17|479.87|482.22|479.92|481.98|479.68|14
1736003220000|2025-01-04 15:07:00|482.14|479.84|482.08|479.78|482.14|479.84|482.02|479.72|10
1736003230000|2025-01-04 15:07:10|482.05|479.75|482.01|479.71|482.06|479.76|481.99|479.69|12
1736003240000|2025-01-04 15:07:20|481.99|479.69|482.04|479.74|482.04|479.74|481.99|479.69|5
1736003250000|2025-01-04 15:07:30|482.03|479.73|482|479.7|482.03|479.73|482|479.7|5
1736003260000|2025-01-04 15:07:40|481.99|479.69|482|479.7|482|479.7|481.99|479.69|2
1736003270000|2025-01-04 15:07:50|481.99|479.69|482.13|479.83|482.13|479.83|481.99|479.69|7
1736003280000|2025-01-04 15:08:00|482.15|479.85|482.22|479.92|482.23|479.93|482.15|479.85|8
1736003290000|2025-01-04 15:08:10|482.24|479.94|482.33|480.03|482.33|480.03|482.24|479.94|6
1736003300000|2025-01-04 15:08:20|482.31|480.01|482.32|480.02|482.39|480.09|482.31|480.01|6
1736003310000|2025-01-04 15:08:30|482.36|480.06|482.34|480.04|482.37|480.07|482.32|480.02|7
1736003330000|2025-01-04 15:08:50|482.37|480.07|482.36|480.06|482.37|480.07|482.36|480.06|2
1736003340000|2025-01-04 15:09:00|482.41|480.11|482.31|480.01|482.41|480.11|482.31|480.01|12
1736003350000|2025-01-04 15:09:10|482.29|479.99|482.22|479.92|482.32|480.02|482.15|479.85|15
1736003360000|2025-01-04 15:09:20|482.21|479.91|482.32|480.02|482.35|480.05|482.21|479.91|10
1736003370000|2025-01-04 15:09:30|482.34|480.04|482.34|480.04|482.34|480.04|482.34|480.04|1
1736003380000|2025-01-04 15:09:40|482.31|480.01|482.24|479.94|482.34|480.04|482.24|479.94|9
1736003390000|2025-01-04 15:09:50|482.23|479.93|482.27|479.97|482.27|479.97|482.23|479.93|7
1736003400000|2025-01-04 15:10:00|482.33|480.03|482.36|480.06|482.36|480.06|482.33|480.03|2
1736003420000|2025-01-04 15:10:20|482.44|480.14|482.41|480.11|482.47|480.17|482.41|480.11|5
1736003430000|2025-01-04 15:10:30|482.36|480.06|482.38|480.08|482.4|480.1|482.36|480.06|4
1736003440000|2025-01-04 15:10:40|482.37|480.07|482.3|480|482.41|480.11|482.25|479.95|14
1736003450000|2025-01-04 15:10:50|482.31|480.01|482.2|479.9|482.31|480.01|482.18|479.88|17
1736003460000|2025-01-04 15:11:00|482.21|479.91|481.99|479.69|482.21|479.91|481.88|479.58|20
1736003470000|2025-01-04 15:11:10|481.97|479.67|482.05|479.75|482.08|479.78|481.97|479.67|19
1736003480000|2025-01-04 15:11:20|481.99|479.69|482.08|479.78|482.24|479.94|481.99|479.69|13
1736003490000|2025-01-04 15:11:30|482.11|479.81|482.14|479.84|482.15|479.85|482.08|479.78|8
1736003500000|2025-01-04 15:11:40|482.13|479.83|482.05|479.75|482.14|479.84|482.05|479.75|15
1736003510000|2025-01-04 15:11:50|482.06|479.76|482.11|479.81|482.21|479.91|482.05|479.75|17
1736003520000|2025-01-04 15:12:00|482.14|479.84|482.13|479.83|482.15|479.85|482.1|479.8|13
1736003530000|2025-01-04 15:12:10|482.11|479.81|482.12|479.82|482.12|479.82|482.11|479.81|2
1736003560000|2025-01-04 15:12:40|482.17|479.87|482.21|479.91|482.29|479.99|482.17|479.87|8
1736003570000|2025-01-04 15:12:50|482.2|479.9|482.24|479.94|482.24|479.94|482.2|479.9|2
1736003580000|2025-01-04 15:13:00|482.23|479.93|482.2|479.9|482.29|479.99|482.2|479.9|10
1736003590000|2025-01-04 15:13:10|482.26|479.96|482.3|480|482.3|480|482.26|479.96|2
1736003610000|2025-01-04 15:13:30|482.37|480.07|482.48|480.18|482.53|480.23|482.37|480.07|9
1736003620000|2025-01-04 15:13:40|482.53|480.23|482.32|480.02|482.53|480.23|482.3|480|14
1736003630000|2025-01-04 15:13:50|482.38|480.08|482.43|480.13|482.47|480.17|482.38|480.08|5
1736003640000|2025-01-04 15:14:00|482.41|480.11|482.43|480.13|482.43|480.13|482.41|480.11|2
1736003650000|2025-01-04 15:14:10|482.49|480.19|482.48|480.18|482.54|480.24|482.48|480.18|4
1736003660000|2025-01-04 15:14:20|482.46|480.16|482.02|479.72|482.46|480.16|482.01|479.71|14
1736003670000|2025-01-04 15:14:30|482.01|479.71|482.05|479.75|482.14|479.84|482|479.7|14
1736003680000|2025-01-04 15:14:40|482.04|479.74|481.95|479.65|482.04|479.74|481.94|479.64|10
1736003690000|2025-01-04 15:14:50|481.94|479.64|481.92|479.62|481.98|479.68|481.91|479.61|18
1736003700000|2025-01-04 15:15:00|481.93|479.63|481.91|479.61|481.95|479.65|481.85|479.55|19
1736003710000|2025-01-04 15:15:10|481.9|479.6|481.93|479.63|481.93|479.63|481.9|479.6|3
1736003720000|2025-01-04 15:15:20|481.88|479.58|482.03|479.73|482.03|479.73|481.88|479.58|10
1736003730000|2025-01-04 15:15:30|482.02|479.72|482.05|479.75|482.09|479.79|482.01|479.71|10
1736003740000|2025-01-04 15:15:40|482.06|479.76|482.05|479.75|482.22|479.92|482.05|479.75|23
1736003750000|2025-01-04 15:15:50|482.06|479.76|482.06|479.76|482.06|479.76|482.04|479.74|8
1736003760000|2025-01-04 15:16:00|482.05|479.75|482.16|479.86|482.27|479.97|482.05|479.75|24
1736003770000|2025-01-04 15:16:10|482.15|479.85|482.33|480.03|482.42|480.12|482.15|479.85|16
1736003780000|2025-01-04 15:16:20|482.34|480.04|482.49|480.19|482.51|480.21|482.34|480.04|16
1736003790000|2025-01-04 15:16:30|482.47|480.17|482.71|480.41|482.71|480.41|482.45|480.15|12
1736003800000|2025-01-04 15:16:40|482.7|480.4|482.77|480.47|482.78|480.48|482.68|480.38|15
1736003810000|2025-01-04 15:16:50|482.78|480.48|482.78|480.48|482.91|480.61|482.78|480.48|12
1736003820000|2025-01-04 15:17:00|482.77|480.47|482.61|480.31|482.78|480.48|482.61|480.31|18
1736003830000|2025-01-04 15:17:10|482.6|480.3|482.48|480.18|482.6|480.3|482.47|480.17|16
1736003840000|2025-01-04 15:17:20|482.49|480.19|482.47|480.17|482.58|480.28|482.47|480.17|27
1736003850000|2025-01-04 15:17:30|482.48|480.18|482.43|480.13|482.52|480.22|482.43|480.13|19
1736003860000|2025-01-04 15:17:40|482.45|480.15|482.57|480.27|482.57|480.27|482.42|480.12|19
1736003870000|2025-01-04 15:17:50|482.58|480.28|482.87|480.57|482.88|480.58|482.51|480.21|15
1736003880000|2025-01-04 15:18:00|482.95|480.65|483.12|480.82|483.17|480.87|482.95|480.65|25
1736003890000|2025-01-04 15:18:10|483.14|480.84|483.68|481.38|483.68|481.38|483.14|480.84|30
1736003900000|2025-01-04 15:18:20|483.67|481.37|483.47|481.17|483.94|481.64|483.47|481.17|29
1736003910000|2025-01-04 15:18:30|483.49|481.19|483.37|481.07|483.58|481.28|483.36|481.06|25
1736003920000|2025-01-04 15:18:40|483.36|481.06|483.48|481.18|483.52|481.22|483.36|481.06|15
1736003930000|2025-01-04 15:18:50|483.49|481.19|483.42|481.12|483.53|481.23|483.41|481.11|20
1736003940000|2025-01-04 15:19:00|483.44|481.14|483.44|481.14|483.56|481.26|483.42|481.12|17
1736003950000|2025-01-04 15:19:10|483.46|481.16|483.5|481.2|483.5|481.2|483.44|481.14|16
1736003960000|2025-01-04 15:19:20|483.48|481.18|483.6|481.3|483.61|481.31|483.48|481.18|15
1736003970000|2025-01-04 15:19:30|483.59|481.29|483.71|481.41|483.71|481.41|483.56|481.26|20
1736003980000|2025-01-04 15:19:40|483.72|481.42|483.75|481.45|483.79|481.49|483.68|481.38|19
1736003990000|2025-01-04 15:19:50|483.78|481.48|483.69|481.39|483.78|481.48|483.66|481.36|24
1736004000000|2025-01-04 15:20:00|483.7|481.4|483.39|481.09|483.7|481.4|483.37|481.07|27
1736004010000|2025-01-04 15:20:10|483.38|481.08|483.7|481.4|483.73|481.43|483.3|481|19
1736004020000|2025-01-04 15:20:20|483.74|481.44|483.64|481.34|483.76|481.46|483.58|481.28|22
1736004030000|2025-01-04 15:20:30|483.63|481.33|483.52|481.22|483.67|481.37|483.49|481.19|23
1736004040000|2025-01-04 15:20:40|483.49|481.19|483.48|481.18|483.63|481.33|483.47|481.17|19
1736004050000|2025-01-04 15:20:50|483.47|481.17|483.41|481.11|483.48|481.18|483.36|481.06|16
1736004060000|2025-01-04 15:21:00|483.43|481.13|483.55|481.25|483.57|481.27|483.36|481.06|27
1736004070000|2025-01-04 15:21:10|483.54|481.24|483.58|481.28|483.63|481.33|483.54|481.24|15
1736004080000|2025-01-04 15:21:20|483.52|481.22|483.5|481.2|483.53|481.23|483.49|481.19|14
1736004090000|2025-01-04 15:21:30|483.51|481.21|483.52|481.22|483.53|481.23|483.47|481.17|12
1736004100000|2025-01-04 15:21:40|483.53|481.23|483.54|481.24|483.54|481.24|483.48|481.18|12
1736004110000|2025-01-04 15:21:50|483.53|481.23|483.56|481.26|483.61|481.31|483.5|481.2|23
1736004120000|2025-01-04 15:22:00|483.58|481.28|483.45|481.15|483.58|481.28|483.45|481.15|19
1736004130000|2025-01-04 15:22:10|483.44|481.14|483.47|481.17|483.5|481.2|483.44|481.14|9
1736004140000|2025-01-04 15:22:20|483.46|481.16|483.45|481.15|483.46|481.16|483.43|481.13|12
1736004150000|2025-01-04 15:22:30|483.44|481.14|483.49|481.19|483.53|481.23|483.44|481.14|13
1736004160000|2025-01-04 15:22:40|483.5|481.2|483.59|481.29|483.59|481.29|483.5|481.2|6
1736004170000|2025-01-04 15:22:50|483.58|481.28|483.64|481.34|483.66|481.36|483.53|481.23|9
1736004180000|2025-01-04 15:23:00|483.58|481.28|483.66|481.36|483.66|481.36|483.58|481.28|18
1736004190000|2025-01-04 15:23:10|483.65|481.35|483.63|481.33|483.65|481.35|483.61|481.31|8
1736004200000|2025-01-04 15:23:20|483.64|481.34|483.74|481.44|483.75|481.45|483.63|481.33|14
1736004210000|2025-01-04 15:23:30|483.75|481.45|483.69|481.39|483.79|481.49|483.69|481.39|12
1736004220000|2025-01-04 15:23:40|483.73|481.43|483.64|481.34|483.74|481.44|483.64|481.34|9
1736004230000|2025-01-04 15:23:50|483.61|481.31|483.55|481.25|483.61|481.31|483.49|481.19|12
1736004240000|2025-01-04 15:24:00|483.53|481.23|483.5|481.2|483.57|481.27|483.44|481.14|21
1736004250000|2025-01-04 15:24:10|483.51|481.21|483.47|481.17|483.51|481.21|483.46|481.16|11
1736004260000|2025-01-04 15:24:20|483.44|481.14|483.54|481.24|483.54|481.24|483.44|481.14|12
1736004270000|2025-01-04 15:24:30|483.55|481.25|483.54|481.24|483.55|481.25|483.53|481.23|6
1736004280000|2025-01-04 15:24:40|483.53|481.23|483.51|481.21|483.54|481.24|483.51|481.21|13
1736004290000|2025-01-04 15:24:50|483.5|481.2|483.47|481.17|483.5|481.2|483.39|481.09|20
1736004300000|2025-01-04 15:25:00|483.46|481.16|483.38|481.08|483.46|481.16|483.37|481.07|15
1736004310000|2025-01-04 15:25:10|483.39|481.09|483.39|481.09|483.41|481.11|483.39|481.09|4
1736004320000|2025-01-04 15:25:20|483.4|481.1|483.41|481.11|483.41|481.11|483.4|481.1|2
1736004330000|2025-01-04 15:25:30|483.37|481.07|483.35|481.05|483.38|481.08|483.35|481.05|3
1736004360000|2025-01-04 15:26:00|483.33|481.03|483.25|480.95|483.33|481.03|483.23|480.93|4
1736004390000|2025-01-04 15:26:30|483.23|480.93|481.85|479.55|483.23|480.93|481.85|479.55|25
1736004400000|2025-01-04 15:26:40|481.84|479.54|481.16|478.86|481.84|479.54|480.36|478.06|17
1736004410000|2025-01-04 15:26:50|481.15|478.85|480.9|478.6|481.15|478.85|480.82|478.52|25
1736004420000|2025-01-04 15:27:00|480.89|478.59|480.61|478.31|480.89|478.59|480.59|478.29|21
1736004430000|2025-01-04 15:27:10|480.62|478.32|480.79|478.49|481|478.7|480.62|478.32|22
1736004440000|2025-01-04 15:27:20|480.78|478.48|480.51|478.21|480.78|478.48|480.51|478.21|14
1736004450000|2025-01-04 15:27:30|480.49|478.19|480.26|477.96|480.5|478.2|479.96|477.66|33
1736004460000|2025-01-04 15:27:40|480.25|477.95|479.85|477.55|480.25|477.95|479.81|477.51|25
1736004470000|2025-01-04 15:27:50|479.95|477.65|479.6|477.3|479.95|477.65|479.59|477.29|19
1736004480000|2025-01-04 15:28:00|479.59|477.29|479.21|476.91|479.59|477.29|479.21|476.91|20
1736004490000|2025-01-04 15:28:10|478.95|476.65|478.56|476.26|478.95|476.65|478.43|476.13|28
1736004500000|2025-01-04 15:28:20|478.53|476.23|479.06|476.76|479.06|476.76|478.43|476.13|20
1736004510000|2025-01-04 15:28:30|479.14|476.84|479.4|477.1|479.7|477.4|479.14|476.84|31
1736004520000|2025-01-04 15:28:40|479.39|477.09|479.83|477.53|479.83|477.53|479.37|477.07|17
1736004530000|2025-01-04 15:28:50|479.75|477.45|479.47|477.17|479.75|477.45|479.46|477.16|22
1736004540000|2025-01-04 15:29:00|479.48|477.18|479.57|477.27|479.57|477.27|479.35|477.05|18
1736004550000|2025-01-04 15:29:10|479.59|477.29|479.75|477.45|479.81|477.51|479.59|477.29|20
1736004560000|2025-01-04 15:29:20|479.74|477.44|479.82|477.52|479.82|477.52|479.68|477.38|14
1736004570000|2025-01-04 15:29:30|479.84|477.54|479.85|477.55|479.88|477.58|479.74|477.44|21
1736004580000|2025-01-04 15:29:40|479.86|477.56|480.15|477.85|480.3|478|479.86|477.56|17
1736004590000|2025-01-04 15:29:50|480.16|477.86|480.04|477.74|480.21|477.91|480|477.7|17
1736004600000|2025-01-04 15:30:00|480.05|477.75|479.95|477.65|480.21|477.91|479.95|477.65|24
1736004610000|2025-01-04 15:30:10|479.87|477.57|479.53|477.23|479.91|477.61|479.47|477.17|25
1736004620000|2025-01-04 15:30:20|479.58|477.28|479.19|476.89|479.68|477.38|479.17|476.87|25
1736004630000|2025-01-04 15:30:30|479.17|476.87|478.43|476.13|479.17|476.87|478.43|476.13|26
1736004640000|2025-01-04 15:30:40|478.25|475.95|477.12|474.82|478.25|475.95|477.12|474.82|31
1736004650000|2025-01-04 15:30:50|476.87|474.57|477.07|474.77|477.15|474.85|476.46|474.16|35
1736004660000|2025-01-04 15:31:00|477.08|474.78|477.68|475.38|477.71|475.41|477.08|474.78|29
1736004670000|2025-01-04 15:31:10|477.7|475.4|477.83|475.53|477.87|475.57|477.7|475.4|24
1736004680000|2025-01-04 15:31:20|477.81|475.51|477.9|475.6|477.99|475.69|477.61|475.31|20
1736004690000|2025-01-04 15:31:30|477.93|475.63|478.33|476.03|478.5|476.2|477.93|475.63|29
1736004700000|2025-01-04 15:31:40|478.32|476.02|478.22|475.92|478.35|476.05|478.15|475.85|28
1736004710000|2025-01-04 15:31:50|478.15|475.85|477.49|475.19|478.15|475.85|477.49|475.19|26
1736004720000|2025-01-04 15:32:00|477.46|475.16|477.31|475.01|477.46|475.16|476.9|474.6|26
1736004730000|2025-01-04 15:32:10|477.28|474.98|477.54|475.24|477.54|475.24|477.24|474.94|30
1736004740000|2025-01-04 15:32:20|477.43|475.13|477.32|475.02|477.74|475.44|477.25|474.95|23
1736004750000|2025-01-04 15:32:30|477.08|474.78|477.18|474.88|477.4|475.1|477.08|474.78|20
1736004760000|2025-01-04 15:32:40|477.09|474.79|477.13|474.83|477.13|474.83|477.09|474.79|4
1736004770000|2025-01-04 15:32:50|477.15|474.85|476.9|474.6|477.25|474.95|476.9|474.6|13
1736004780000|2025-01-04 15:33:00|476.77|474.47|477.42|475.12|477.42|475.12|476.77|474.47|26
1736004790000|2025-01-04 15:33:10|477.5|475.2|477.28|474.98|477.65|475.35|477.27|474.97|23
1736004800000|2025-01-04 15:33:20|477.33|475.03|477.22|474.92|477.34|475.04|477.07|474.77|29
1736004810000|2025-01-04 15:33:30|477.19|474.89|477.57|475.27|477.57|475.27|477.12|474.82|25
1736004820000|2025-01-04 15:33:40|477.56|475.26|477.68|475.38|477.82|475.52|477.56|475.26|13
1736004830000|2025-01-04 15:33:50|477.74|475.44|477.97|475.67|478.13|475.83|477.74|475.44|18
1736004840000|2025-01-04 15:34:00|478.07|475.77|478.25|475.95|478.48|476.18|478.02|475.72|17
1736004850000|2025-01-04 15:34:10|478.29|475.99|477.64|475.34|478.43|476.13|477.59|475.29|32
1736004860000|2025-01-04 15:34:20|477.68|475.38|477.4|475.1|477.89|475.59|477.4|475.1|27
1736004870000|2025-01-04 15:34:30|477.38|475.08|477.49|475.19|477.61|475.31|477.32|475.02|28
1736004880000|2025-01-04 15:34:40|477.52|475.22|477.14|474.84|477.62|475.32|477.11|474.81|17
1736004890000|2025-01-04 15:34:50|476.99|474.69|476.86|474.56|476.99|474.69|476.83|474.53|7
1736004900000|2025-01-04 15:35:00|476.68|474.38|476.14|473.84|476.68|474.38|475.48|473.18|19
1736004910000|2025-01-04 15:35:10|476.05|473.75|476.84|474.54|476.84|474.54|475.99|473.69|20
1736004920000|2025-01-04 15:35:20|476.77|474.47|476.78|474.48|476.96|474.66|476.64|474.34|29
1736004930000|2025-01-04 15:35:30|476.79|474.49|476.81|474.51|477.08|474.78|476.62|474.32|22
1736004940000|2025-01-04 15:35:40|476.72|474.42|476.13|473.83|476.72|474.42|476.05|473.75|30
1736004950000|2025-01-04 15:35:50|476.12|473.82|476.03|473.73|476.24|473.94|475.79|473.49|15
1736004960000|2025-01-04 15:36:00|476.04|473.74|476.25|473.95|476.25|473.95|476.03|473.73|27
1736004970000|2025-01-04 15:36:10|476.22|473.92|476.09|473.79|476.64|474.34|476.05|473.75|33
1736004980000|2025-01-04 15:36:20|476.07|473.77|476.15|473.85|476.37|474.07|476|473.7|31
1736004990000|2025-01-04 15:36:30|476.26|473.96|476.05|473.75|476.28|473.98|475.91|473.61|28
1736005000000|2025-01-04 15:36:40|476.07|473.77|475.97|473.67|476.18|473.88|475.85|473.55|29
1736005010000|2025-01-04 15:36:50|475.96|473.66|475.64|473.34|475.96|473.66|475.53|473.23|28
1736005020000|2025-01-04 15:37:00|475.63|473.33|474.34|472.04|475.63|473.33|474.34|472.04|27
1736005030000|2025-01-04 15:37:10|474.44|472.14|474.92|472.62|475.07|472.77|474.44|472.14|21
1736005040000|2025-01-04 15:37:20|474.87|472.57|474.8|472.5|475.09|472.79|474.72|472.42|33
1736005050000|2025-01-04 15:37:30|474.89|472.59|474.34|472.04|474.9|472.6|474.34|472.04|32
1736005060000|2025-01-04 15:37:40|474.31|472.01|474.5|472.2|474.59|472.29|474.25|471.95|18
1736005070000|2025-01-04 15:37:50|474.51|472.21|474.19|471.89|474.51|472.21|474.04|471.74|24
1736005080000|2025-01-04 15:38:00|474.11|471.81|474.83|472.53|474.99|472.69|474.1|471.8|28
1736005090000|2025-01-04 15:38:10|474.71|472.41|475.08|472.78|475.08|472.78|474.68|472.38|31
1736005100000|2025-01-04 15:38:20|475.09|472.79|474.95|472.65|475.27|472.97|474.95|472.65|10
1736005110000|2025-01-04 15:38:30|474.93|472.63|474.98|472.68|474.98|472.68|474.61|472.31|27
1736005120000|2025-01-04 15:38:40|474.99|472.69|474.93|472.63|475.16|472.86|474.91|472.61|13
1736005130000|2025-01-04 15:38:50|474.92|472.62|475.23|472.93|475.23|472.93|474.83|472.53|18
1736005140000|2025-01-04 15:39:00|475.24|472.94|475.8|473.5|476.02|473.72|475.24|472.94|28
1736005150000|2025-01-04 15:39:10|475.74|473.44|475.53|473.23|475.79|473.49|475.47|473.17|32
1736005160000|2025-01-04 15:39:20|475.51|473.21|475.98|473.68|476.02|473.72|475.51|473.21|27
1736005170000|2025-01-04 15:39:30|476.01|473.71|475.4|473.1|476.03|473.73|475.37|473.07|30
1736005180000|2025-01-04 15:39:40|475.41|473.11|475.04|472.74|475.41|473.11|474.92|472.62|27
1736005190000|2025-01-04 15:39:50|474.94|472.64|475.06|472.76|475.18|472.88|474.94|472.64|18
1736005200000|2025-01-04 15:40:00|475.07|472.77|475.18|472.88|475.18|472.88|474.87|472.57|17
1736005210000|2025-01-04 15:40:10|475.07|472.77|475.28|472.98|475.44|473.14|475.07|472.77|31
1736005220000|2025-01-04 15:40:20|475.23|472.93|475.38|473.08|475.39|473.09|475.21|472.91|24
1736005230000|2025-01-04 15:40:30|475.34|473.04|474.91|472.61|475.34|473.04|474.69|472.39|32
1736005240000|2025-01-04 15:40:40|474.93|472.63|474.61|472.31|474.93|472.63|474.59|472.29|31
1736005250000|2025-01-04 15:40:50|474.57|472.27|474.95|472.65|474.97|472.67|474.53|472.23|28
1736005260000|2025-01-04 15:41:00|474.93|472.63|475|472.7|475.07|472.77|474.77|472.47|27
1736005270000|2025-01-04 15:41:10|474.97|472.67|475.08|472.78|475.15|472.85|474.86|472.56|30
1736005280000|2025-01-04 15:41:20|475.01|472.71|475.53|473.23|475.53|473.23|475.01|472.71|23
1736005290000|2025-01-04 15:41:30|475.57|473.27|475.3|473|475.82|473.52|475.28|472.98|30
1736005300000|2025-01-04 15:41:40|475.36|473.06|475.14|472.84|475.57|473.27|475.11|472.81|28
1736005310000|2025-01-04 15:41:50|475.13|472.83|475.28|472.98|475.32|473.02|474.94|472.64|27
1736005320000|2025-01-04 15:42:00|475.32|473.02|474.61|472.31|475.33|473.03|474.46|472.16|35
1736005330000|2025-01-04 15:42:10|474.66|472.36|474.68|472.38|474.89|472.59|474.58|472.28|31
1736005340000|2025-01-04 15:42:20|474.67|472.37|474.72|472.42|474.81|472.51|474.57|472.27|27
1736005350000|2025-01-04 15:42:30|474.7|472.4|474.54|472.24|474.71|472.41|474.54|472.24|27
1736005360000|2025-01-04 15:42:40|474.55|472.25|474.78|472.48|474.79|472.49|474.55|472.25|23
1736005370000|2025-01-04 15:42:50|474.79|472.49|474.86|472.56|474.96|472.66|474.78|472.48|27
1736005380000|2025-01-04 15:43:00|474.85|472.55|475|472.7|475.11|472.81|474.64|472.34|26
1736005390000|2025-01-04 15:43:10|474.98|472.68|474.91|472.61|475.01|472.71|474.87|472.57|24
1736005400000|2025-01-04 15:43:20|474.92|472.62|475.79|473.49|475.92|473.62|474.92|472.62|32
1736005410000|2025-01-04 15:43:30|475.77|473.47|475.79|473.49|475.9|473.6|475.61|473.31|27
1736005420000|2025-01-04 15:43:40|475.78|473.48|475.87|473.57|476.06|473.76|475.78|473.48|20
1736005430000|2025-01-04 15:43:50|475.86|473.56|475.48|473.18|475.95|473.65|475.48|473.18|26
1736005440000|2025-01-04 15:44:00|475.47|473.17|475.13|472.83|475.47|473.17|475.13|472.83|30
1736005450000|2025-01-04 15:44:10|475.06|472.76|474.87|472.57|475.09|472.79|474.86|472.56|30
1736005460000|2025-01-04 15:44:20|474.86|472.56|474.95|472.65|475.23|472.93|474.85|472.55|27
1736005470000|2025-01-04 15:44:30|474.88|472.58|474.7|472.4|474.88|472.58|474.67|472.37|34
1736005480000|2025-01-04 15:44:40|474.71|472.41|474.86|472.56|475.02|472.72|474.63|472.33|26
1736005490000|2025-01-04 15:44:50|474.84|472.54|474.82|472.52|474.94|472.64|474.76|472.46|31
1736005500000|2025-01-04 15:45:00|474.83|472.53|475.38|473.08|475.38|473.08|474.8|472.5|31
1736005510000|2025-01-04 15:45:10|475.43|473.13|475.71|473.41|475.83|473.53|475.43|473.13|31
1736005520000|2025-01-04 15:45:20|475.66|473.36|475.92|473.62|475.95|473.65|475.66|473.36|26
1736005530000|2025-01-04 15:45:30|475.94|473.64|476.01|473.71|476.23|473.93|475.94|473.64|26
1736005540000|2025-01-04 15:45:40|476.03|473.73|476.04|473.74|476.04|473.74|475.61|473.31|26
1736005550000|2025-01-04 15:45:50|476.09|473.79|475.81|473.51|476.14|473.84|475.72|473.42|26
1736005560000|2025-01-04 15:46:00|475.82|473.52|476.14|473.84|476.14|473.84|475.76|473.46|19
1736005570000|2025-01-04 15:46:10|476.15|473.85|476.19|473.89|476.42|474.12|475.95|473.65|31
1736005580000|2025-01-04 15:46:20|476.2|473.9|476|473.7|476.41|474.11|475.81|473.51|29
1736005590000|2025-01-04 15:46:30|475.98|473.68|476.32|474.02|476.41|474.11|475.98|473.68|22
1736005600000|2025-01-04 15:46:40|476.36|474.06|476.31|474.01|476.51|474.21|476.16|473.86|28
1736005610000|2025-01-04 15:46:50|476.32|474.02|476.46|474.16|476.52|474.22|476.31|474.01|18
1736005620000|2025-01-04 15:47:00|476.45|474.15|476.68|474.38|476.68|474.38|476.32|474.02|24
1736005630000|2025-01-04 15:47:10|476.63|474.33|476.05|473.75|476.63|474.33|476.05|473.75|23
1736005640000|2025-01-04 15:47:20|476.14|473.84|476.23|473.93|476.42|474.12|476.05|473.75|31
1736005650000|2025-01-04 15:47:30|476.24|473.94|476.15|473.85|476.24|473.94|475.99|473.69|16
1736005660000|2025-01-04 15:47:40|476.09|473.79|475.89|473.59|476.12|473.82|475.83|473.53|21
1736005670000|2025-01-04 15:47:50|475.88|473.58|475.9|473.6|475.95|473.65|475.85|473.55|18
1736005680000|2025-01-04 15:48:00|475.98|473.68|475.37|473.07|475.98|473.68|475.36|473.06|26
1736005690000|2025-01-04 15:48:10|475.39|473.09|475.24|472.94|475.56|473.26|475.24|472.94|24
1736005700000|2025-01-04 15:48:20|475.23|472.93|474.91|472.61|475.23|472.93|474.91|472.61|27
1736005710000|2025-01-04 15:48:30|474.9|472.6|474.85|472.55|474.96|472.66|474.74|472.44|29
1736005720000|2025-01-04 15:48:40|474.81|472.51|474.93|472.63|474.95|472.65|474.75|472.45|29
1736005730000|2025-01-04 15:48:50|474.96|472.66|475|472.7|475|472.7|474.8|472.5|28
1736005740000|2025-01-04 15:49:00|475.08|472.78|475.47|473.17|475.48|473.18|475.08|472.78|28
1736005750000|2025-01-04 15:49:10|475.48|473.18|475.38|473.08|475.57|473.27|475.38|473.08|27
1736005760000|2025-01-04 15:49:20|475.36|473.06|475.09|472.79|475.37|473.07|474.99|472.69|30
1736005770000|2025-01-04 15:49:30|475.11|472.81|475.05|472.75|475.16|472.86|474.97|472.67|24
1736005780000|2025-01-04 15:49:40|475.06|472.76|475.13|472.83|475.16|472.86|475.01|472.71|25
1736005790000|2025-01-04 15:49:50|475.12|472.82|475.39|473.09|475.54|473.24|475.07|472.77|28
1736005800000|2025-01-04 15:50:00|475.35|473.05|474.99|472.69|475.39|473.09|474.99|472.69|34
1736005810000|2025-01-04 15:50:10|475.01|472.71|474.93|472.63|475.14|472.84|474.84|472.54|31
1736005820000|2025-01-04 15:50:20|474.92|472.62|475.26|472.96|475.29|472.99|474.82|472.52|36
1736005830000|2025-01-04 15:50:30|475.24|472.94|475.06|472.76|475.24|472.94|475.06|472.76|28
1736005840000|2025-01-04 15:50:40|475.1|472.8|475.08|472.78|475.14|472.84|474.94|472.64|24
1736005850000|2025-01-04 15:50:50|475.07|472.77|475.3|473|475.3|473|474.93|472.63|26
1736005860000|2025-01-04 15:51:00|475.29|472.99|475.52|473.22|475.67|473.37|475.2|472.9|26
1736005870000|2025-01-04 15:51:10|475.48|473.18|475.48|473.18|475.49|473.19|475.35|473.05|23
1736005880000|2025-01-04 15:51:20|475.47|473.17|475.57|473.27|475.61|473.31|475.24|472.94|29
1736005890000|2025-01-04 15:51:30|475.59|473.29|475.96|473.66|475.97|473.67|475.59|473.29|23
1736005900000|2025-01-04 15:51:40|475.94|473.64|475.79|473.49|475.94|473.64|475.66|473.36|25
1736005910000|2025-01-04 15:51:50|475.78|473.48|475.5|473.2|475.92|473.62|475.5|473.2|25
1736005920000|2025-01-04 15:52:00|475.43|473.13|475.26|472.96|475.46|473.16|475.12|472.82|20
1736005930000|2025-01-04 15:52:10|475.27|472.97|475.26|472.96|475.29|472.99|475.2|472.9|17
1736005940000|2025-01-04 15:52:20|475.28|472.98|475.49|473.19|475.49|473.19|475.28|472.98|24
1736005950000|2025-01-04 15:52:30|475.51|473.21|475.73|473.43|475.75|473.45|475.51|473.21|18
1736005960000|2025-01-04 15:52:40|475.74|473.44|475.73|473.43|475.76|473.46|475.71|473.41|19
1736005970000|2025-01-04 15:52:50|475.74|473.44|475.62|473.32|475.76|473.46|475.42|473.12|21
1736005980000|2025-01-04 15:53:00|475.63|473.33|475.62|473.32|475.64|473.34|475.61|473.31|9
1736005990000|2025-01-04 15:53:10|475.64|473.34|475.64|473.34|475.64|473.34|475.62|473.32|4
1736006000000|2025-01-04 15:53:20|475.63|473.33|475.98|473.68|475.98|473.68|475.62|473.32|11
1736006010000|2025-01-04 15:53:30|475.99|473.69|476|473.7|476|473.7|475.98|473.68|5
1736006020000|2025-01-04 15:53:40|475.98|473.68|476.07|473.77|476.07|473.77|475.91|473.61|24
1736006030000|2025-01-04 15:53:50|476.11|473.81|476.19|473.89|476.24|473.94|476.11|473.81|6
1736006040000|2025-01-04 15:54:00|476.21|473.91|476.23|473.93|476.24|473.94|476.13|473.83|21
1736006050000|2025-01-04 15:54:10|476.19|473.89|476.29|473.99|476.3|474|476.18|473.88|12
1736006060000|2025-01-04 15:54:20|476.3|474|476.43|474.13|476.43|474.13|476.3|474|7
1736006100000|2025-01-04 15:55:00|476.56|474.26|476.82|474.52|476.82|474.52|476.56|474.26|7
1736006110000|2025-01-04 15:55:10|476.87|474.57|476.72|474.42|476.89|474.59|476.7|474.4|14
1736006120000|2025-01-04 15:55:20|476.75|474.45|476.74|474.44|476.79|474.49|476.55|474.25|16
1736006130000|2025-01-04 15:55:30|476.75|474.45|476.91|474.61|476.91|474.61|476.75|474.45|5
1736006140000|2025-01-04 15:55:40|476.95|474.65|477.11|474.81|477.12|474.82|476.95|474.65|17
1736006150000|2025-01-04 15:55:50|477.1|474.8|476.81|474.51|477.1|474.8|476.81|474.51|18
1736006160000|2025-01-04 15:56:00|476.78|474.48|476.81|474.51|476.92|474.62|476.66|474.36|16
1736006170000|2025-01-04 15:56:10|476.78|474.48|476.68|474.38|476.79|474.49|476.63|474.33|18
1736006180000|2025-01-04 15:56:20|476.7|474.4|476.84|474.54|476.89|474.59|476.67|474.37|21
1736006190000|2025-01-04 15:56:30|476.85|474.55|477.08|474.78|477.09|474.79|476.81|474.51|25
1736006200000|2025-01-04 15:56:40|477.09|474.79|477.26|474.96|477.3|475|477.08|474.78|22
1736006210000|2025-01-04 15:56:50|477.33|475.03|477.31|475.01|477.37|475.07|477.25|474.95|24
1736006220000|2025-01-04 15:57:00|477.27|474.97|477.51|475.21|477.51|475.21|477.22|474.92|32
1736006230000|2025-01-04 15:57:10|477.5|475.2|477.32|475.02|477.5|475.2|477.25|474.95|19
1736006240000|2025-01-04 15:57:20|477.33|475.03|476.73|474.43|477.35|475.05|476.7|474.4|25
1736006250000|2025-01-04 15:57:30|476.75|474.45|476.98|474.68|476.99|474.69|476.75|474.45|25
1736006260000|2025-01-04 15:57:40|476.97|474.67|476.9|474.6|476.98|474.68|476.86|474.56|15
1736006270000|2025-01-04 15:57:50|476.88|474.58|476.87|474.57|476.97|474.67|476.85|474.55|21
1736006280000|2025-01-04 15:58:00|476.86|474.56|476.98|474.68|477|474.7|476.86|474.56|25
1736006290000|2025-01-04 15:58:10|476.99|474.69|477.03|474.73|477.03|474.73|476.96|474.66|29
1736006300000|2025-01-04 15:58:20|477.02|474.72|476.87|474.57|477.08|474.78|476.87|474.57|20
1736006310000|2025-01-04 15:58:30|476.83|474.53|476.75|474.45|476.83|474.53|476.58|474.28|28
1736006320000|2025-01-04 15:58:40|476.76|474.46|476.63|474.33|476.79|474.49|476.63|474.33|22
1736006330000|2025-01-04 15:58:50|476.64|474.34|476.7|474.4|476.74|474.44|476.62|474.32|15
1736006340000|2025-01-04 15:59:00|476.68|474.38|476.63|474.33|476.68|474.38|476.55|474.25|16
1736006350000|2025-01-04 15:59:10|476.68|474.38|476.75|474.45|476.89|474.59|476.68|474.38|22
1736006360000|2025-01-04 15:59:20|476.76|474.46|476.85|474.55|476.91|474.61|476.73|474.43|23
1736006370000|2025-01-04 15:59:30|476.86|474.56|476.88|474.58|476.95|474.65|476.86|474.56|21
1736006380000|2025-01-04 15:59:40|476.89|474.59|476.82|474.52|476.89|474.59|476.74|474.44|18
1736006390000|2025-01-04 15:59:50|476.81|474.51|476.56|474.26|476.81|474.51|476.55|474.25|23
1736006400000|2025-01-04 16:00:00|476.55|474.25|476.74|474.44|476.75|474.45|476.45|474.15|18
1736006410000|2025-01-04 16:00:10|476.73|474.43|476.78|474.48|476.9|474.6|476.73|474.43|19
1736006420000|2025-01-04 16:00:20|476.79|474.49|476.9|474.6|476.93|474.63|476.79|474.49|22
1736006430000|2025-01-04 16:00:30|476.94|474.64|477.28|474.98|477.28|474.98|476.9|474.6|27
1736006440000|2025-01-04 16:00:40|477.29|474.99|477.48|475.18|477.56|475.26|477.29|474.99|24
1736006450000|2025-01-04 16:00:50|477.46|475.16|477.44|475.14|477.65|475.35|477.44|475.14|25
1736006460000|2025-01-04 16:01:00|477.36|475.06|477.64|475.34|477.76|475.46|477.36|475.06|27
1736006470000|2025-01-04 16:01:10|477.67|475.37|477.68|475.38|477.77|475.47|477.65|475.35|26
1736006480000|2025-01-04 16:01:20|477.69|475.39|477.77|475.47|477.81|475.51|477.69|475.39|20
1736006490000|2025-01-04 16:01:30|477.76|475.46|477.98|475.68|478.01|475.71|477.74|475.44|15
1736006500000|2025-01-04 16:01:40|477.94|475.64|478.13|475.83|478.13|475.83|477.94|475.64|24
1736006510000|2025-01-04 16:01:50|478.12|475.82|478.53|476.23|478.54|476.24|478.12|475.82|27
1736006520000|2025-01-04 16:02:00|478.51|476.21|478.42|476.12|478.54|476.24|478.38|476.08|24
1736006530000|2025-01-04 16:02:10|478.45|476.15|478.6|476.3|478.6|476.3|478.44|476.14|29
1736006540000|2025-01-04 16:02:20|478.59|476.29|478.69|476.39|478.69|476.39|478.5|476.2|26
1736006550000|2025-01-04 16:02:30|478.7|476.4|478.63|476.33|478.71|476.41|478.56|476.26|20
1736006560000|2025-01-04 16:02:40|478.64|476.34|478.03|475.73|478.64|476.34|478.03|475.73|22
1736006570000|2025-01-04 16:02:50|478.04|475.74|478.06|475.76|478.11|475.81|478.04|475.74|22
1736006580000|2025-01-04 16:03:00|478.11|475.81|478.25|475.95|478.4|476.1|478.11|475.81|21
1736006590000|2025-01-04 16:03:10|478.27|475.97|478.18|475.88|478.33|476.03|478.11|475.81|23
1736006600000|2025-01-04 16:03:20|478.13|475.83|478.47|476.17|478.48|476.18|478.11|475.81|22
1736006610000|2025-01-04 16:03:30|478.48|476.18|478.72|476.42|478.88|476.58|478.47|476.17|30
1736006620000|2025-01-04 16:03:40|478.73|476.43|478.86|476.56|478.87|476.57|478.73|476.43|25
1736006630000|2025-01-04 16:03:50|478.91|476.61|478.89|476.59|478.93|476.63|478.85|476.55|23
1736006640000|2025-01-04 16:04:00|478.88|476.58|478.95|476.65|478.98|476.68|478.86|476.56|27
1736006650000|2025-01-04 16:04:10|478.94|476.64|478.91|476.61|478.98|476.68|478.85|476.55|23
1736006660000|2025-01-04 16:04:20|478.9|476.6|478.92|476.62|478.95|476.65|478.9|476.6|24
1736006670000|2025-01-04 16:04:30|478.89|476.59|479.18|476.88|479.18|476.88|478.88|476.58|18
1736006680000|2025-01-04 16:04:40|479.17|476.87|479.04|476.74|479.18|476.88|479.04|476.74|21
1736006690000|2025-01-04 16:04:50|479.05|476.75|479.17|476.87|479.17|476.87|479.05|476.75|19
1736006700000|2025-01-04 16:05:00|479.16|476.86|479.02|476.72|479.17|476.87|479|476.7|19
1736006710000|2025-01-04 16:05:10|479|476.7|478.99|476.69|479.01|476.71|478.99|476.69|14
1736006720000|2025-01-04 16:05:20|479|476.7|478.99|476.69|479.06|476.76|478.85|476.55|19
1736006730000|2025-01-04 16:05:30|479|476.7|478.92|476.62|479|476.7|478.8|476.5|27
1736006740000|2025-01-04 16:05:40|478.91|476.61|478.97|476.67|478.98|476.68|478.89|476.59|16
1736006750000|2025-01-04 16:05:50|478.98|476.68|478.85|476.55|478.98|476.68|478.84|476.54|13
1736006760000|2025-01-04 16:06:00|478.84|476.54|478.57|476.27|478.84|476.54|478.57|476.27|33
1736006770000|2025-01-04 16:06:10|478.6|476.3|478.65|476.35|478.77|476.47|478.53|476.23|21
1736006780000|2025-01-04 16:06:20|478.56|476.26|478.56|476.26|478.58|476.28|478.5|476.2|18
1736006790000|2025-01-04 16:06:30|478.6|476.3|478.62|476.32|478.77|476.47|478.55|476.25|14
1736006800000|2025-01-04 16:06:40|478.61|476.31|478.68|476.38|478.85|476.55|478.51|476.21|16
1736006810000|2025-01-04 16:06:50|478.69|476.39|478.62|476.32|478.69|476.39|478.54|476.24|18
1736006820000|2025-01-04 16:07:00|478.61|476.31|477.86|475.56|478.61|476.31|477.7|475.4|28
1736006830000|2025-01-04 16:07:10|477.87|475.57|477.77|475.47|478.06|475.76|477.75|475.45|29
1736006840000|2025-01-04 16:07:20|477.81|475.51|477.76|475.46|477.92|475.62|477.76|475.46|11
1736006850000|2025-01-04 16:07:30|477.81|475.51|477.92|475.62|477.94|475.64|477.73|475.43|20
1736006860000|2025-01-04 16:07:40|477.87|475.57|477.81|475.51|477.87|475.57|477.72|475.42|16
1736006870000|2025-01-04 16:07:50|477.73|475.43|477.88|475.58|477.91|475.61|477.71|475.41|11
1736006880000|2025-01-04 16:08:00|477.89|475.59|478.24|475.94|478.24|475.94|477.89|475.59|17
1736006890000|2025-01-04 16:08:10|478.23|475.93|478.17|475.87|478.26|475.96|478.17|475.87|15
1736006900000|2025-01-04 16:08:20|478.14|475.84|478.18|475.88|478.2|475.9|478.14|475.84|23
1736006910000|2025-01-04 16:08:30|478.19|475.89|478.13|475.83|478.19|475.89|478.11|475.81|12
1736006920000|2025-01-04 16:08:40|478.17|475.87|478.26|475.96|478.34|476.04|478.05|475.75|29
1736006930000|2025-01-04 16:08:50|478.25|475.95|478.02|475.72|478.3|476|478.02|475.72|22
1736006940000|2025-01-04 16:09:00|477.94|475.64|478.35|476.05|478.35|476.05|477.94|475.64|25
1736006950000|2025-01-04 16:09:10|478.34|476.04|478.34|476.04|478.37|476.07|478.32|476.02|8
1736006960000|2025-01-04 16:09:20|478.33|476.03|478.26|475.96|478.34|476.04|478.24|475.94|15
1736006970000|2025-01-04 16:09:30|478.27|475.97|478.38|476.08|478.38|476.08|478.26|475.96|23
1736006980000|2025-01-04 16:09:40|478.48|476.18|478.54|476.24|478.57|476.27|478.46|476.16|25
1736006990000|2025-01-04 16:09:50|478.56|476.26|478.57|476.27|478.57|476.27|478.51|476.21|18
1736007000000|2025-01-04 16:10:00|478.55|476.25|479.01|476.71|479.01|476.71|478.55|476.25|26
1736007010000|2025-01-04 16:10:10|479.02|476.72|478.87|476.57|479.1|476.8|478.85|476.55|24
1736007020000|2025-01-04 16:10:20|478.86|476.56|478.79|476.49|478.91|476.61|478.76|476.46|21
1736007030000|2025-01-04 16:10:30|478.8|476.5|478.87|476.57|478.9|476.6|478.78|476.48|19
1736007040000|2025-01-04 16:10:40|478.86|476.56|478.89|476.59|478.89|476.59|478.83|476.53|18
1736007050000|2025-01-04 16:10:50|478.97|476.67|479.08|476.78|479.17|476.87|478.92|476.62|25
1736007060000|2025-01-04 16:11:00|479.16|476.86|479.45|477.15|479.45|477.15|479.14|476.84|27
1736007070000|2025-01-04 16:11:10|479.52|477.22|479.96|477.66|480|477.7|479.45|477.15|25
1736007080000|2025-01-04 16:11:20|479.97|477.67|479.67|477.37|480.03|477.73|479.62|477.32|26
1736007090000|2025-01-04 16:11:30|479.73|477.43|480.03|477.73|480.06|477.76|479.73|477.43|16
1736007100000|2025-01-04 16:11:40|480.1|477.8|480.39|478.09|480.4|478.1|480|477.7|23
1736007110000|2025-01-04 16:11:50|480.4|478.1|480.42|478.12|480.42|478.12|480.37|478.07|14
1736007120000|2025-01-04 16:12:00|480.39|478.09|480.42|478.12|480.42|478.12|480.25|477.95|22
1736007130000|2025-01-04 16:12:10|480.43|478.13|480.46|478.16|480.46|478.16|480.39|478.09|19
1736007170000|2025-01-04 16:12:50|480.63|478.33|481|478.7|481|478.7|480.63|478.33|8
1736007180000|2025-01-04 16:13:00|481.02|478.72|480.9|478.6|481.02|478.72|480.88|478.58|22
1736007190000|2025-01-04 16:13:10|480.91|478.61|480.76|478.46|480.92|478.62|480.74|478.44|18
1736007200000|2025-01-04 16:13:20|480.77|478.47|480.57|478.27|480.83|478.53|480.57|478.27|23
1736007210000|2025-01-04 16:13:30|480.58|478.28|480.54|478.24|480.61|478.31|480.53|478.23|22
1736007220000|2025-01-04 16:13:40|480.53|478.23|480.56|478.26|480.56|478.26|480.53|478.23|22
1736007230000|2025-01-04 16:13:50|480.58|478.28|480.76|478.46|480.76|478.46|480.56|478.26|7
1736007240000|2025-01-04 16:14:00|480.77|478.47|480.93|478.63|480.99|478.69|480.77|478.47|14
1736007250000|2025-01-04 16:14:10|480.94|478.64|481|478.7|481.03|478.73|480.93|478.63|19
1736007260000|2025-01-04 16:14:20|480.97|478.67|480.9|478.6|481|478.7|480.89|478.59|13
1736007270000|2025-01-04 16:14:30|480.88|478.58|480.93|478.63|480.98|478.68|480.88|478.58|13
1736007280000|2025-01-04 16:14:40|480.92|478.62|481.06|478.76|481.06|478.76|480.92|478.62|14
1736007290000|2025-01-04 16:14:50|481.05|478.75|481.15|478.85|481.15|478.85|481.05|478.75|11
1736007300000|2025-01-04 16:15:00|481.11|478.81|481.04|478.74|481.28|478.98|481.04|478.74|20
1736007310000|2025-01-04 16:15:10|480.98|478.68|481.02|478.72|481.15|478.85|480.83|478.53|24
1736007320000|2025-01-04 16:15:20|481|478.7|480.99|478.69|481.03|478.73|480.91|478.61|17
1736007330000|2025-01-04 16:15:30|481.37|479.07|481.48|479.18|481.5|479.2|481.37|479.07|20
1736007340000|2025-01-04 16:15:40|481.47|479.17|481.54|479.24|481.65|479.35|481.43|479.13|18
1736007350000|2025-01-04 16:15:50|481.58|479.28|481.58|479.28|481.6|479.3|481.54|479.24|17
1736007360000|2025-01-04 16:16:00|481.56|479.26|481.58|479.28|481.62|479.32|481.56|479.26|13
1736007370000|2025-01-04 16:16:10|481.61|479.31|481.63|479.33|481.63|479.33|481.57|479.27|10
1736007380000|2025-01-04 16:16:20|481.66|479.36|481.67|479.37|481.67|479.37|481.66|479.36|2
1736007390000|2025-01-04 16:16:30|481.77|479.47|481.85|479.55|481.85|479.55|481.75|479.45|10
1736007400000|2025-01-04 16:16:40|481.84|479.54|481.83|479.53|481.87|479.57|481.74|479.44|17
1736007410000|2025-01-04 16:16:50|481.81|479.51|481.93|479.63|481.95|479.65|481.75|479.45|17
1736007420000|2025-01-04 16:17:00|482.05|479.75|482.17|479.87|482.18|479.88|482.05|479.75|22
1736007430000|2025-01-04 16:17:10|482.15|479.85|482.06|479.76|482.15|479.85|481.94|479.64|20
1736007440000|2025-01-04 16:17:20|482.04|479.74|482.11|479.81|482.13|479.83|482.04|479.74|20
1736007450000|2025-01-04 16:17:30|482.06|479.76|482.11|479.81|482.13|479.83|482.03|479.73|22
1736007460000|2025-01-04 16:17:40|482.08|479.78|482.44|480.14|482.46|480.16|482.08|479.78|22
1736007470000|2025-01-04 16:17:50|482.43|480.13|482.29|479.99|482.43|480.13|482.13|479.83|26
1736007480000|2025-01-04 16:18:00|482.28|479.98|482.2|479.9|482.29|479.99|482.19|479.89|11
1736007490000|2025-01-04 16:18:10|482.19|479.89|482.08|479.78|482.19|479.89|482.04|479.74|20
1736007500000|2025-01-04 16:18:20|482.05|479.75|482.32|480.02|482.35|480.05|481.95|479.65|16
1736007510000|2025-01-04 16:18:30|482.33|480.03|482.83|480.53|483.08|480.78|482.33|480.03|25
1736007520000|2025-01-04 16:18:40|482.84|480.54|482.59|480.29|483.03|480.73|482.59|480.29|24
1736007530000|2025-01-04 16:18:50|482.61|480.31|482.54|480.24|482.62|480.32|482.32|480.02|26
1736007540000|2025-01-04 16:19:00|482.51|480.21|482.2|479.9|482.51|480.21|482.2|479.9|22
1736007550000|2025-01-04 16:19:10|482.33|480.03|482.39|480.09|482.41|480.11|482.26|479.96|28
1736007560000|2025-01-04 16:19:20|482.35|480.05|482.31|480.01|482.36|480.06|482.19|479.89|28
1736007570000|2025-01-04 16:19:30|482.32|480.02|482.2|479.9|482.48|480.18|482.19|479.89|27
1736007580000|2025-01-04 16:19:40|482.23|479.93|482.2|479.9|482.32|480.02|482.2|479.9|20
1736007590000|2025-01-04 16:19:50|482.15|479.85|482.25|479.95|482.26|479.96|482.1|479.8|25
1736007600000|2025-01-04 16:20:00|482.29|479.99|482.16|479.86|482.29|479.99|482.15|479.85|19
1736007610000|2025-01-04 16:20:10|482.15|479.85|482.01|479.71|482.25|479.95|481.98|479.68|31
1736007620000|2025-01-04 16:20:20|482.02|479.72|481.83|479.53|482.08|479.78|481.83|479.53|23
1736007630000|2025-01-04 16:20:30|481.84|479.54|481.93|479.63|482.05|479.75|481.81|479.51|16
1736007640000|2025-01-04 16:20:40|481.88|479.58|481.78|479.48|481.9|479.6|481.74|479.44|21
1736007650000|2025-01-04 16:20:50|481.77|479.47|482.04|479.74|482.05|479.75|481.75|479.45|23
1736007660000|2025-01-04 16:21:00|482.01|479.71|481.69|479.39|482.04|479.74|481.68|479.38|18
1736007670000|2025-01-04 16:21:10|481.67|479.37|481.65|479.35|481.71|479.41|481.63|479.33|16
1736007680000|2025-01-04 16:21:20|481.66|479.36|481.81|479.51|481.92|479.62|481.66|479.36|20
1736007690000|2025-01-04 16:21:30|481.8|479.5|481.72|479.42|481.84|479.54|481.62|479.32|19
1736007700000|2025-01-04 16:21:40|481.71|479.41|481.87|479.57|481.87|479.57|481.58|479.28|20
1736007710000|2025-01-04 16:21:50|481.83|479.53|482.14|479.84|482.14|479.84|481.83|479.53|28
1736007720000|2025-01-04 16:22:00|482.15|479.85|482.02|479.72|482.18|479.88|481.99|479.69|25
1736007730000|2025-01-04 16:22:10|482.01|479.71|481.58|479.28|482.01|479.71|481.56|479.26|22
1736007740000|2025-01-04 16:22:20|481.62|479.32|481.94|479.64|481.94|479.64|481.58|479.28|21
1736007750000|2025-01-04 16:22:30|481.9|479.6|481.83|479.53|481.93|479.63|481.71|479.41|29
1736007760000|2025-01-04 16:22:40|481.81|479.51|481.92|479.62|481.92|479.62|481.55|479.25|27
1736007770000|2025-01-04 16:22:50|481.89|479.59|481.81|479.51|481.91|479.61|481.81|479.51|18
1736007780000|2025-01-04 16:23:00|481.8|479.5|481.96|479.66|481.96|479.66|481.8|479.5|23
1736007790000|2025-01-04 16:23:10|481.97|479.67|482.01|479.71|482.08|479.78|481.95|479.65|19
1736007800000|2025-01-04 16:23:20|481.98|479.68|481.81|479.51|482.01|479.71|481.77|479.47|17
1736007810000|2025-01-04 16:23:30|481.84|479.54|481.96|479.66|482.01|479.71|481.84|479.54|20
1736007820000|2025-01-04 16:23:40|481.91|479.61|482.76|480.46|482.97|480.67|481.91|479.61|23
1736007830000|2025-01-04 16:23:50|482.69|480.39|483.01|480.71|483.08|480.78|482.65|480.35|15
1736007840000|2025-01-04 16:24:00|482.92|480.62|482.87|480.57|482.92|480.62|482.82|480.52|17
1736007850000|2025-01-04 16:24:10|482.86|480.56|482.78|480.48|482.97|480.67|482.75|480.45|24
1736007860000|2025-01-04 16:24:20|482.77|480.47|482.84|480.54|482.97|480.67|482.77|480.47|20
1736007870000|2025-01-04 16:24:30|482.81|480.51|482.83|480.53|482.85|480.55|482.74|480.44|19
1736007880000|2025-01-04 16:24:40|482.86|480.56|482.83|480.53|482.86|480.56|482.76|480.46|17
1736007890000|2025-01-04 16:24:50|482.8|480.5|482.8|480.5|482.83|480.53|482.74|480.44|19
1736007900000|2025-01-04 16:25:00|482.81|480.51|483.1|480.8|483.1|480.8|482.77|480.47|15
1736007910000|2025-01-04 16:25:10|483.12|480.82|483.25|480.95|483.28|480.98|483.09|480.79|19
1736007920000|2025-01-04 16:25:20|483.28|480.98|483.16|480.86|483.37|481.07|483.15|480.85|20
1736007930000|2025-01-04 16:25:30|483.2|480.9|483.26|480.96|483.27|480.97|483.06|480.76|21
1736007940000|2025-01-04 16:25:40|483.27|480.97|483.21|480.91|483.27|480.97|483.18|480.88|13
1736007950000|2025-01-04 16:25:50|483.19|480.89|483.16|480.86|483.26|480.96|483.15|480.85|9
1736007960000|2025-01-04 16:26:00|483.15|480.85|483.19|480.89|483.22|480.92|483.14|480.84|9
1736007970000|2025-01-04 16:26:10|483.2|480.9|483.35|481.05|483.36|481.06|483.2|480.9|17
1736007980000|2025-01-04 16:26:20|483.4|481.1|483.41|481.11|483.44|481.14|483.38|481.08|17
1736007990000|2025-01-04 16:26:30|483.36|481.06|483.39|481.09|483.42|481.12|483.26|480.96|14
1736008000000|2025-01-04 16:26:40|483.32|481.02|483|480.7|483.33|481.03|482.99|480.69|19
1736008010000|2025-01-04 16:26:50|483.02|480.72|483|480.7|483.07|480.77|482.99|480.69|14
1736008020000|2025-01-04 16:27:00|482.98|480.68|483.2|480.9|483.22|480.92|482.98|480.68|18
1736008030000|2025-01-04 16:27:10|483.18|480.88|483.36|481.06|483.37|481.07|483.18|480.88|15
1736008040000|2025-01-04 16:27:20|483.31|481.01|483.16|480.86|483.36|481.06|483.15|480.85|18
1736008050000|2025-01-04 16:27:30|483.14|480.84|482.97|480.67|483.14|480.84|482.92|480.62|19
1736008060000|2025-01-04 16:27:40|482.96|480.66|482.95|480.65|483.01|480.71|482.88|480.58|19
1736008070000|2025-01-04 16:27:50|482.94|480.64|482.98|480.68|483.03|480.73|482.94|480.64|12
1736008080000|2025-01-04 16:28:00|482.99|480.69|482.83|480.53|482.99|480.69|482.83|480.53|13
1736008090000|2025-01-04 16:28:10|482.84|480.54|482.52|480.22|482.85|480.55|482.52|480.22|18
1736008100000|2025-01-04 16:28:20|482.53|480.23|482.63|480.33|482.63|480.33|482.48|480.18|16
1736008110000|2025-01-04 16:28:30|482.56|480.26|482.68|480.38|482.68|480.38|482.5|480.2|12
1736008120000|2025-01-04 16:28:40|482.74|480.44|482.65|480.35|482.79|480.49|482.65|480.35|17
1736008130000|2025-01-04 16:28:50|482.23|479.93|482.41|480.11|482.54|480.24|482.23|479.93|20
1736008140000|2025-01-04 16:29:00|482.35|480.05|482.4|480.1|482.4|480.1|482.29|479.99|25
1736008150000|2025-01-04 16:29:10|482.39|480.09|482.4|480.1|482.4|480.1|482.36|480.06|22
1736008160000|2025-01-04 16:29:20|482.39|480.09|482.39|480.09|482.41|480.11|482.29|479.99|19
1736008170000|2025-01-04 16:29:30|482.4|480.1|482.46|480.16|482.51|480.21|482.4|480.1|19
1736008180000|2025-01-04 16:29:40|482.45|480.15|482.27|479.97|482.45|480.15|482.27|479.97|18
1736008190000|2025-01-04 16:29:50|482.28|479.98|482.18|479.88|482.28|479.98|482.12|479.82|15
1736008200000|2025-01-04 16:30:00|482.17|479.87|482.12|479.82|482.43|480.13|482.1|479.8|29
1736008210000|2025-01-04 16:30:10|482.16|479.86|482.14|479.84|482.25|479.95|482.13|479.83|27
1736008220000|2025-01-04 16:30:20|482.12|479.82|482.1|479.8|482.12|479.82|481.99|479.69|25
1736008230000|2025-01-04 16:30:30|482.11|479.81|482.05|479.75|482.23|479.93|482.03|479.73|28
1736008240000|2025-01-04 16:30:40|482.01|479.71|482.32|480.02|482.32|480.02|482.01|479.71|30
1736008250000|2025-01-04 16:30:50|482.37|480.07|482.32|480.02|482.37|480.07|482.23|479.93|24
1736008260000|2025-01-04 16:31:00|482.3|480|482.17|479.87|482.34|480.04|482.11|479.81|28
1736008270000|2025-01-04 16:31:10|482.18|479.88|482.13|479.83|482.21|479.91|482.13|479.83|22
1736008280000|2025-01-04 16:31:20|482.15|479.85|482.04|479.74|482.15|479.85|482.04|479.74|13
1736008300000|2025-01-04 16:31:40|481.98|479.68|482.01|479.71|482.01|479.71|481.98|479.68|3
1736008320000|2025-01-04 16:32:00|482.12|479.82|482.16|479.86|482.21|479.91|482.12|479.82|7
1736008330000|2025-01-04 16:32:10|482.09|479.79|482|479.7|482.09|479.79|482|479.7|6
1736008350000|2025-01-04 16:32:30|482.04|479.74|482.21|479.91|482.26|479.96|482.04|479.74|20
1736008360000|2025-01-04 16:32:40|482.22|479.92|482.02|479.72|482.23|479.93|482|479.7|19
1736008380000|2025-01-04 16:33:00|482.14|479.84|482.17|479.87|482.17|479.87|482.14|479.84|4
1736008390000|2025-01-04 16:33:10|482.16|479.86|482.02|479.72|482.16|479.86|482|479.7|13
1736008400000|2025-01-04 16:33:20|481.97|479.67|481.98|479.68|481.98|479.68|481.97|479.67|2
1736008430000|2025-01-04 16:33:50|481.95|479.65|480.7|478.4|481.95|479.65|480.69|478.39|19
1736008440000|2025-01-04 16:34:00|480.69|478.39|480.69|478.39|480.77|478.47|480.68|478.38|24
1736008450000|2025-01-04 16:34:10|480.66|478.36|480.52|478.22|480.7|478.4|480.49|478.19|23
1736008460000|2025-01-04 16:34:20|480.56|478.26|480.57|478.27|480.57|478.27|480.26|477.96|25
1736008470000|2025-01-04 16:34:30|480.55|478.25|480.46|478.16|480.73|478.43|480.3|478|26
1736008480000|2025-01-04 16:34:40|480.48|478.18|480.27|477.97|480.49|478.19|480.27|477.97|15
1736008490000|2025-01-04 16:34:50|480.24|477.94|480.23|477.93|480.48|478.18|480.22|477.92|21
1736008500000|2025-01-04 16:35:00|480.24|477.94|480.48|478.18|480.51|478.21|480.24|477.94|23
1736008510000|2025-01-04 16:35:10|480.52|478.22|480.83|478.53|480.87|478.57|480.52|478.22|28
1736008520000|2025-01-04 16:35:20|480.75|478.45|480.83|478.53|481.01|478.71|480.73|478.43|29
1736008530000|2025-01-04 16:35:30|480.82|478.52|480.88|478.58|480.9|478.6|480.81|478.51|26
1736008540000|2025-01-04 16:35:40|480.87|478.57|481.02|478.72|481.02|478.72|480.83|478.53|22
1736008550000|2025-01-04 16:35:50|481.07|478.77|481.06|478.76|481.16|478.86|481.06|478.76|19
1736008560000|2025-01-04 16:36:00|481.07|478.77|481.2|478.9|481.2|478.9|481.07|478.77|16
1736008570000|2025-01-04 16:36:10|481.19|478.89|480.87|478.57|481.29|478.99|480.87|478.57|27
1736008580000|2025-01-04 16:36:20|480.83|478.53|481.12|478.82|481.12|478.82|480.79|478.49|22
1736008590000|2025-01-04 16:36:30|481.14|478.84|481.25|478.95|481.29|478.99|481.13|478.83|24
1736008600000|2025-01-04 16:36:40|481.24|478.94|480.95|478.65|481.25|478.95|480.87|478.57|21
1736008610000|2025-01-04 16:36:50|480.97|478.67|481.21|478.91|481.22|478.92|480.97|478.67|17
1736008620000|2025-01-04 16:37:00|481.2|478.9|481.01|478.71|481.2|478.9|480.84|478.54|26
1736008630000|2025-01-04 16:37:10|481|478.7|481.01|478.71|481.07|478.77|480.99|478.69|16
1736008640000|2025-01-04 16:37:20|481|478.7|481.11|478.81|481.11|478.81|480.93|478.63|17
1736008650000|2025-01-04 16:37:30|481.14|478.84|481.14|478.84|481.14|478.84|480.99|478.69|18
1736008660000|2025-01-04 16:37:40|481.16|478.86|481.19|478.89|481.35|479.05|481.16|478.86|14
1736008670000|2025-01-04 16:37:50|481.18|478.88|481.43|479.13|481.43|479.13|481.18|478.88|23
1736008680000|2025-01-04 16:38:00|481.45|479.15|481.43|479.13|481.54|479.24|481.33|479.03|21
1736008690000|2025-01-04 16:38:10|481.36|479.06|481.32|479.02|481.36|479.06|481.19|478.89|23
1736008700000|2025-01-04 16:38:20|481.33|479.03|481.35|479.05|481.35|479.05|481.2|478.9|22
1736008710000|2025-01-04 16:38:30|481.34|479.04|481.34|479.04|481.35|479.05|481.3|479|17
1736008720000|2025-01-04 16:38:40|481.33|479.03|481.33|479.03|481.53|479.23|481.33|479.03|14
1736008730000|2025-01-04 16:38:50|481.35|479.05|481.26|478.96|481.35|479.05|481.17|478.87|19
1736008740000|2025-01-04 16:39:00|481.28|478.98|481.2|478.9|481.34|479.04|481.17|478.87|25
1736008750000|2025-01-04 16:39:10|481.21|478.91|481.17|478.87|481.25|478.95|481.12|478.82|18
1736008760000|2025-01-04 16:39:20|481.16|478.86|480.94|478.64|481.17|478.87|480.88|478.58|20
1736008770000|2025-01-04 16:39:30|480.93|478.63|480.68|478.38|480.93|478.63|480.64|478.34|22
1736008780000|2025-01-04 16:39:40|480.69|478.39|480.26|477.96|480.69|478.39|480.22|477.92|26
1736008790000|2025-01-04 16:39:50|480.24|477.94|480.38|478.08|480.48|478.18|480.23|477.93|19
1736008800000|2025-01-04 16:40:00|480.37|478.07|479.76|477.46|480.37|478.07|479.73|477.43|13
1736008810000|2025-01-04 16:40:10|479.75|477.45|479.77|477.47|479.79|477.49|479.73|477.43|17
1736008820000|2025-01-04 16:40:20|479.76|477.46|479.47|477.17|479.82|477.52|479.47|477.17|17
1736008830000|2025-01-04 16:40:30|479.46|477.16|479.36|477.06|479.56|477.26|479.34|477.04|28
1736008840000|2025-01-04 16:40:40|479.34|477.04|479.4|477.1|479.48|477.18|479.33|477.03|13
1736008850000|2025-01-04 16:40:50|479.42|477.12|479.59|477.29|479.6|477.3|479.42|477.12|20
1736008860000|2025-01-04 16:41:00|479.58|477.28|479.43|477.13|479.59|477.29|479.43|477.13|21
1736008870000|2025-01-04 16:41:10|479.42|477.12|479.29|476.99|479.42|477.12|479.25|476.95|17
1736008880000|2025-01-04 16:41:20|479.3|477|479.13|476.83|479.35|477.05|479.13|476.83|23
1736008890000|2025-01-04 16:41:30|479.14|476.84|479.03|476.73|479.16|476.86|479.03|476.73|18
1736008900000|2025-01-04 16:41:40|479.02|476.72|478.78|476.48|479.1|476.8|478.78|476.48|24
1736008910000|2025-01-04 16:41:50|478.75|476.45|478.89|476.59|478.89|476.59|478.74|476.44|25
1736008920000|2025-01-04 16:42:00|478.88|476.58|479|476.7|479.03|476.73|478.87|476.57|17
1736008930000|2025-01-04 16:42:10|478.99|476.69|478.84|476.54|479.07|476.77|478.83|476.53|19
1736008940000|2025-01-04 16:42:20|478.83|476.53|478.75|476.45|478.84|476.54|478.72|476.42|20
1736008950000|2025-01-04 16:42:30|478.76|476.46|478.81|476.51|478.81|476.51|478.67|476.37|12
1736008960000|2025-01-04 16:42:40|478.8|476.5|478.71|476.41|478.8|476.5|478.69|476.39|16
1736008970000|2025-01-04 16:42:50|478.7|476.4|478.54|476.24|478.7|476.4|478.54|476.24|16
1736008980000|2025-01-04 16:43:00|478.55|476.25|478.4|476.1|478.59|476.29|478.37|476.07|23
1736008990000|2025-01-04 16:43:10|478.39|476.09|478.46|476.16|478.46|476.16|478.39|476.09|13
1736009000000|2025-01-04 16:43:20|478.45|476.15|477.88|475.58|478.45|476.15|477.86|475.56|26
1736009010000|2025-01-04 16:43:30|477.87|475.57|477.67|475.37|477.91|475.61|477.67|475.37|27
1736009020000|2025-01-04 16:43:40|477.68|475.38|477.81|475.51|477.81|475.51|477.68|475.38|13
1736009030000|2025-01-04 16:43:50|477.82|475.52|477.96|475.66|477.98|475.68|477.82|475.52|29
1736009040000|2025-01-04 16:44:00|477.98|475.68|477.46|475.16|477.98|475.68|477.46|475.16|18
1736009050000|2025-01-04 16:44:10|477.47|475.17|477.64|475.34|477.74|475.44|477.47|475.17|20
1736009060000|2025-01-04 16:44:20|477.62|475.32|477.86|475.56|477.86|475.56|477.59|475.29|23
1736009070000|2025-01-04 16:44:30|477.88|475.58|478.07|475.77|478.07|475.77|477.88|475.58|24
1736009080000|2025-01-04 16:44:40|478.09|475.79|478.27|475.97|478.27|475.97|478.05|475.75|22
1736009090000|2025-01-04 16:44:50|478.28|475.98|478.46|476.16|478.47|476.17|478.28|475.98|20
1736009100000|2025-01-04 16:45:00|478.51|476.21|478.74|476.44|478.74|476.44|478.44|476.14|21
1736009110000|2025-01-04 16:45:10|478.8|476.5|478.85|476.55|478.97|476.67|478.8|476.5|26
1736009120000|2025-01-04 16:45:20|478.86|476.56|479.23|476.93|479.46|477.16|478.85|476.55|25
1736009130000|2025-01-04 16:45:30|479.14|476.84|478.7|476.4|479.14|476.84|478.69|476.39|25
1736009140000|2025-01-04 16:45:40|478.71|476.41|479.04|476.74|479.04|476.74|478.69|476.39|26
1736009150000|2025-01-04 16:45:50|479.06|476.76|479.03|476.73|479.18|476.88|479.02|476.72|21
1736009160000|2025-01-04 16:46:00|479.05|476.75|478.64|476.34|479.05|476.75|478.63|476.33|21
1736009170000|2025-01-04 16:46:10|478.65|476.35|478.68|476.38|478.73|476.43|478.61|476.31|24
1736009180000|2025-01-04 16:46:20|478.67|476.37|478.61|476.31|478.76|476.46|478.55|476.25|18
1736009190000|2025-01-04 16:46:30|478.59|476.29|478.57|476.27|478.59|476.29|478.41|476.11|21
1736009200000|2025-01-04 16:46:40|478.56|476.26|478.72|476.42|478.82|476.52|478.56|476.26|23
1736009210000|2025-01-04 16:46:50|478.73|476.43|478.59|476.29|478.76|476.46|478.58|476.28|19
1736009220000|2025-01-04 16:47:00|478.58|476.28|478.42|476.12|478.58|476.28|478.4|476.1|25
1736009230000|2025-01-04 16:47:10|478.43|476.13|478.32|476.02|478.43|476.13|478.29|475.99|20
1736009240000|2025-01-04 16:47:20|478.35|476.05|478.25|475.95|478.35|476.05|478.15|475.85|18
1736009250000|2025-01-04 16:47:30|478.27|475.97|478.19|475.89|478.27|475.97|478.17|475.87|10
1736009260000|2025-01-04 16:47:40|478.16|475.86|478.18|475.88|478.23|475.93|478.15|475.85|23
1736009270000|2025-01-04 16:47:50|478.19|475.89|478.37|476.07|478.37|476.07|478.13|475.83|19
1736009280000|2025-01-04 16:48:00|478.35|476.05|478.4|476.1|478.4|476.1|478.32|476.02|16
1736009290000|2025-01-04 16:48:10|478.41|476.11|478.33|476.03|478.49|476.19|478.33|476.03|22
1736009300000|2025-01-04 16:48:20|478.27|475.97|478.45|476.15|478.45|476.15|478.27|475.97|4
1736009310000|2025-01-04 16:48:30|478.46|476.16|478.71|476.41|478.73|476.43|478.46|476.16|22
1736009320000|2025-01-04 16:48:40|478.72|476.42|478.99|476.69|478.99|476.69|478.72|476.42|16
1736009330000|2025-01-04 16:48:50|478.98|476.68|479.04|476.74|479.15|476.85|478.97|476.67|18
1736009340000|2025-01-04 16:49:00|479.02|476.72|479.18|476.88|479.18|476.88|479|476.7|15
1736009350000|2025-01-04 16:49:10|479.17|476.87|479.16|476.86|479.18|476.88|479.15|476.85|10
1736009360000|2025-01-04 16:49:20|479.06|476.76|478.96|476.66|479.06|476.76|478.96|476.66|11
1736009370000|2025-01-04 16:49:30|478.94|476.64|478.97|476.67|478.99|476.69|478.88|476.58|12
1736009380000|2025-01-04 16:49:40|478.96|476.66|478.96|476.66|479.01|476.71|478.91|476.61|16
1736009390000|2025-01-04 16:49:50|478.97|476.67|479.05|476.75|479.06|476.76|478.97|476.67|20
1736009400000|2025-01-04 16:50:00|479.06|476.76|479.06|476.76|479.26|476.96|478.93|476.63|19
1736009410000|2025-01-04 16:50:10|479.15|476.85|479.06|476.76|479.3|477|479.06|476.76|20
1736009420000|2025-01-04 16:50:20|479.05|476.75|479.18|476.88|479.18|476.88|478.95|476.65|27
1736009430000|2025-01-04 16:50:30|479.17|476.87|479.56|477.26|479.57|477.27|479.17|476.87|25
1736009440000|2025-01-04 16:50:40|479.57|477.27|479.58|477.28|479.61|477.31|479.56|477.26|17
1736009450000|2025-01-04 16:50:50|479.59|477.29|479.73|477.43|479.79|477.49|479.58|477.28|25
1736009460000|2025-01-04 16:51:00|479.74|477.44|479.71|477.41|479.86|477.56|479.68|477.38|31
1736009470000|2025-01-04 16:51:10|479.72|477.42|479.75|477.45|479.77|477.47|479.66|477.36|23
1736009480000|2025-01-04 16:51:20|479.69|477.39|479.69|477.39|479.78|477.48|479.65|477.35|26
1736009490000|2025-01-04 16:51:30|479.68|477.38|479.34|477.04|479.68|477.38|479.32|477.02|26
1736009500000|2025-01-04 16:51:40|479.35|477.05|479.48|477.18|479.48|477.18|479.25|476.95|21
1736009510000|2025-01-04 16:51:50|479.47|477.17|479.37|477.07|479.47|477.17|479.36|477.06|22
1736009520000|2025-01-04 16:52:00|479.36|477.06|479.22|476.92|479.36|477.06|479.16|476.86|14
1736009530000|2025-01-04 16:52:10|479.24|476.94|479.24|476.94|479.39|477.09|479.21|476.91|22
1736009540000|2025-01-04 16:52:20|479.18|476.88|479.38|477.08|479.4|477.1|479.17|476.87|19
1736009550000|2025-01-04 16:52:30|479.39|477.09|479.43|477.13|479.48|477.18|479.35|477.05|21
1736009560000|2025-01-04 16:52:40|479.41|477.11|479.38|477.08|479.41|477.11|479.36|477.06|16
1736009570000|2025-01-04 16:52:50|479.47|477.17|479.57|477.27|479.57|477.27|479.47|477.17|10
1736009580000|2025-01-04 16:53:00|479.56|477.26|479.45|477.15|479.65|477.35|479.4|477.1|22
1736009590000|2025-01-04 16:53:10|479.46|477.16|479.42|477.12|479.47|477.17|479.36|477.06|17
1736009600000|2025-01-04 16:53:20|479.44|477.14|479.19|476.89|479.45|477.15|479.16|476.86|17
1736009610000|2025-01-04 16:53:30|479.21|476.91|479.35|477.05|479.37|477.07|479.2|476.9|22
1736009620000|2025-01-04 16:53:40|479.31|477.01|479.31|477.01|479.34|477.04|479.24|476.94|23
1736009630000|2025-01-04 16:53:50|479.32|477.02|479.46|477.16|479.48|477.18|479.32|477.02|19
1736009640000|2025-01-04 16:54:00|479.48|477.18|479.51|477.21|479.51|477.21|479.44|477.14|15
1736009650000|2025-01-04 16:54:10|479.5|477.2|479.59|477.29|479.62|477.32|479.49|477.19|16
1736009660000|2025-01-04 16:54:20|479.58|477.28|479.57|477.27|479.61|477.31|479.53|477.23|18
1736009670000|2025-01-04 16:54:30|479.56|477.26|479.6|477.3|479.61|477.31|479.56|477.26|20
1736009680000|2025-01-04 16:54:40|479.59|477.29|479.5|477.2|479.6|477.3|479.5|477.2|13
1736009690000|2025-01-04 16:54:50|479.52|477.22|479.32|477.02|479.52|477.22|479.31|477.01|17
1736009700000|2025-01-04 16:55:00|479.34|477.04|479.33|477.03|479.34|477.04|479.3|477|9
1736009710000|2025-01-04 16:55:10|479.35|477.05|478.52|476.22|479.35|477.05|478.5|476.2|20
1736009720000|2025-01-04 16:55:20|478.53|476.23|478.76|476.46|478.78|476.48|478.53|476.23|20
1736009730000|2025-01-04 16:55:30|478.75|476.45|478.4|476.1|478.75|476.45|478.39|476.09|23
1736009740000|2025-01-04 16:55:40|478.41|476.11|478.26|475.96|478.42|476.12|478.23|475.93|20
1736009750000|2025-01-04 16:55:50|478.27|475.97|478.48|476.18|478.48|476.18|478.24|475.94|18
1736009760000|2025-01-04 16:56:00|478.47|476.17|478.44|476.14|478.47|476.17|478.34|476.04|20
1736009770000|2025-01-04 16:56:10|478.41|476.11|478.42|476.12|478.44|476.14|478.39|476.09|19
1736009780000|2025-01-04 16:56:20|478.44|476.14|478.42|476.12|478.46|476.16|478.41|476.11|20
1736009790000|2025-01-04 16:56:30|478.43|476.13|478.13|475.83|478.43|476.13|478.13|475.83|19
1736009800000|2025-01-04 16:56:40|478.11|475.81|478.07|475.77|478.13|475.83|478.02|475.72|19
1736009810000|2025-01-04 16:56:50|478.06|475.76|478.04|475.74|478.08|475.78|478.04|475.74|16
1736009820000|2025-01-04 16:57:00|478.05|475.75|478.09|475.79|478.1|475.8|478.04|475.74|15
1736009830000|2025-01-04 16:57:10|478.11|475.81|478.08|475.78|478.14|475.84|478.08|475.78|15
1736009840000|2025-01-04 16:57:20|478.07|475.77|478.06|475.76|478.08|475.78|478.03|475.73|14
1736009850000|2025-01-04 16:57:30|478.05|475.75|478.06|475.76|478.06|475.76|478.04|475.74|16
1736009860000|2025-01-04 16:57:40|478.03|475.73|477.69|475.39|478.06|475.76|477.68|475.38|15
1736009870000|2025-01-04 16:57:50|477.7|475.4|477.74|475.44|477.77|475.47|477.7|475.4|18
1736009880000|2025-01-04 16:58:00|477.73|475.43|477.75|475.45|477.77|475.47|477.73|475.43|17
1736009890000|2025-01-04 16:58:10|477.76|475.46|477.77|475.47|477.79|475.49|477.75|475.45|14
1736009900000|2025-01-04 16:58:20|477.78|475.48|477.91|475.61|477.91|475.61|477.74|475.44|22
1736009910000|2025-01-04 16:58:30|477.9|475.6|477.92|475.62|477.96|475.66|477.85|475.55|17
1736009920000|2025-01-04 16:58:40|477.93|475.63|477.83|475.53|477.94|475.64|477.78|475.48|22
1736009930000|2025-01-04 16:58:50|477.85|475.55|477.77|475.47|477.88|475.58|477.73|475.43|15
1736009940000|2025-01-04 16:59:00|477.78|475.48|477.7|475.4|477.79|475.49|477.69|475.39|10
1736009950000|2025-01-04 16:59:10|477.71|475.41|477.72|475.42|477.75|475.45|477.71|475.41|15
1736009960000|2025-01-04 16:59:20|477.74|475.44|477.72|475.42|477.74|475.44|477.68|475.38|18
1736009970000|2025-01-04 16:59:30|477.75|475.45|477.87|475.57|477.87|475.57|477.75|475.45|7
1736009980000|2025-01-04 16:59:40|477.89|475.59|477.87|475.57|477.89|475.59|477.87|475.57|13
1736009990000|2025-01-04 16:59:50|477.88|475.58|477.85|475.55|477.89|475.59|477.84|475.54|9
1736010000000|2025-01-04 17:00:00|477.86|475.56|477.87|475.57|478.04|475.74|477.77|475.47|24
1736010010000|2025-01-04 17:00:10|477.88|475.58|478.13|475.83|478.14|475.84|477.87|475.57|13
1736010020000|2025-01-04 17:00:20|478.16|475.86|478.22|475.92|478.24|475.94|478.12|475.82|22
1736010030000|2025-01-04 17:00:30|478.23|475.93|478.31|476.01|478.31|476.01|478.23|475.93|14
1736010040000|2025-01-04 17:00:40|478.3|476|478.24|475.94|478.31|476.01|478.24|475.94|9
1736010050000|2025-01-04 17:00:50|478.21|475.91|478.26|475.96|478.29|475.99|478.21|475.91|16
1736010060000|2025-01-04 17:01:00|478.22|475.92|478.1|475.8|478.29|475.99|477.9|475.6|31
1736010070000|2025-01-04 17:01:10|478.11|475.81|477.54|475.24|478.11|475.81|477.54|475.24|20
1736010080000|2025-01-04 17:01:20|477.52|475.22|477.67|475.37|477.68|475.38|477.52|475.22|23
1736010090000|2025-01-04 17:01:30|477.7|475.4|477.77|475.47|477.89|475.59|477.7|475.4|17
1736010100000|2025-01-04 17:01:40|477.78|475.48|477.69|475.39|477.8|475.5|477.58|475.28|23
1736010110000|2025-01-04 17:01:50|477.67|475.37|477.69|475.39|477.72|475.42|477.67|475.37|20
1736010120000|2025-01-04 17:02:00|477.71|475.41|477.86|475.56|477.95|475.65|477.71|475.41|19
1736010130000|2025-01-04 17:02:10|477.88|475.58|477.87|475.57|477.9|475.6|477.86|475.56|23
1736010140000|2025-01-04 17:02:20|477.88|475.58|477.9|475.6|477.91|475.61|477.84|475.54|8
1736010150000|2025-01-04 17:02:30|477.94|475.64|478.08|475.78|478.08|475.78|477.87|475.57|16
1736010160000|2025-01-04 17:02:40|478.07|475.77|477.95|475.65|478.16|475.86|477.95|475.65|28
1736010170000|2025-01-04 17:02:50|477.96|475.66|478.01|475.71|478.01|475.71|477.95|475.65|17
1736010180000|2025-01-04 17:03:00|478.05|475.75|478.51|476.21|478.51|476.21|478.05|475.75|12
1736010190000|2025-01-04 17:03:10|478.53|476.23|478.22|475.92|478.53|476.23|478.2|475.9|26
1736010200000|2025-01-04 17:03:20|478.23|475.93|478.14|475.84|478.23|475.93|478.08|475.78|25
1736010210000|2025-01-04 17:03:30|478.13|475.83|478.07|475.77|478.21|475.91|478.01|475.71|20
1736010220000|2025-01-04 17:03:40|478.1|475.8|478.16|475.86|478.17|475.87|478.1|475.8|18
1736010230000|2025-01-04 17:03:50|478.18|475.88|478.27|475.97|478.27|475.97|478.16|475.86|15
1736010240000|2025-01-04 17:04:00|478.35|476.05|478.69|476.39|478.69|476.39|478.35|476.05|7
1736010250000|2025-01-04 17:04:10|478.68|476.38|478.84|476.54|478.85|476.55|478.68|476.38|15
1736010260000|2025-01-04 17:04:20|478.82|476.52|479|476.7|479|476.7|478.82|476.52|11
1736010270000|2025-01-04 17:04:30|478.99|476.69|478.8|476.5|478.99|476.69|478.75|476.45|18
1736010280000|2025-01-04 17:04:40|478.79|476.49|479.24|476.94|479.24|476.94|478.66|476.36|23
1736010290000|2025-01-04 17:04:50|479.42|477.12|479.49|477.19|479.5|477.2|479.42|477.12|11
1736010300000|2025-01-04 17:05:00|479.48|477.18|478.99|476.69|479.48|477.18|478.87|476.57|29
1736010310000|2025-01-04 17:05:10|478.96|476.66|479.12|476.82|479.13|476.83|478.95|476.65|22
1736010320000|2025-01-04 17:05:20|479.13|476.83|479.13|476.83|479.13|476.83|479.1|476.8|12
1736010330000|2025-01-04 17:05:30|479.1|476.8|479.07|476.77|479.12|476.82|479|476.7|17
1736010340000|2025-01-04 17:05:40|479.09|476.79|479.32|477.02|479.32|477.02|479.09|476.79|22
1736010350000|2025-01-04 17:05:50|479.33|477.03|479.49|477.19|479.49|477.19|479.33|477.03|10
1736010360000|2025-01-04 17:06:00|479.47|477.17|479.73|477.43|479.78|477.48|479.47|477.17|21
1736010370000|2025-01-04 17:06:10|479.76|477.46|479.62|477.32|479.76|477.46|479.53|477.23|14
1736010380000|2025-01-04 17:06:20|479.61|477.31|479.78|477.48|479.79|477.49|479.53|477.23|23
1736010390000|2025-01-04 17:06:30|479.71|477.41|479.65|477.35|479.78|477.48|479.55|477.25|23
1736010400000|2025-01-04 17:06:40|479.67|477.37|479.61|477.31|479.7|477.4|479.61|477.31|15
1736010410000|2025-01-04 17:06:50|479.6|477.3|479.53|477.23|479.62|477.32|479.51|477.21|17
1736010420000|2025-01-04 17:07:00|479.44|477.14|479.16|476.86|479.44|477.14|479.06|476.76|30
1736010430000|2025-01-04 17:07:10|479.15|476.85|479.13|476.83|479.26|476.96|479.12|476.82|23
1736010440000|2025-01-04 17:07:20|479.22|476.92|479.34|477.04|479.35|477.05|479.22|476.92|18
1736010450000|2025-01-04 17:07:30|479.33|477.03|479.62|477.32|479.64|477.34|479.33|477.03|20
1736010460000|2025-01-04 17:07:40|479.63|477.33|479.72|477.42|479.75|477.45|479.58|477.28|19
1736010470000|2025-01-04 17:07:50|479.64|477.34|479.57|477.27|479.64|477.34|479.52|477.22|13
1736010480000|2025-01-04 17:08:00|479.56|477.26|479.52|477.22|479.59|477.29|479.42|477.12|24
1736010490000|2025-01-04 17:08:10|479.49|477.19|479.51|477.21|479.61|477.31|479.48|477.18|25
1736010500000|2025-01-04 17:08:20|479.52|477.22|479.6|477.3|479.62|477.32|479.51|477.21|25
1736010510000|2025-01-04 17:08:30|479.61|477.31|479.58|477.28|479.61|477.31|479.52|477.22|15
1736010520000|2025-01-04 17:08:40|479.57|477.27|479.42|477.12|479.58|477.28|479.34|477.04|25
1736010530000|2025-01-04 17:08:50|479.41|477.11|479.41|477.11|479.48|477.18|479.37|477.07|18
1736010540000|2025-01-04 17:09:00|479.44|477.14|479.7|477.4|479.7|477.4|479.44|477.14|25
1736010550000|2025-01-04 17:09:10|479.71|477.41|479.55|477.25|479.71|477.41|479.55|477.25|20
1736010560000|2025-01-04 17:09:20|479.56|477.26|479.67|477.37|479.72|477.42|479.55|477.25|22
1736010570000|2025-01-04 17:09:30|479.68|477.38|479.45|477.15|479.69|477.39|479.44|477.14|18
1736010580000|2025-01-04 17:09:40|479.46|477.16|479.43|477.13|479.65|477.35|479.43|477.13|22
1736010590000|2025-01-04 17:09:50|479.44|477.14|479.43|477.13|479.57|477.27|479.43|477.13|22
1736010600000|2025-01-04 17:10:00|479.39|477.09|479.19|476.89|479.39|477.09|479.17|476.87|25
1736010610000|2025-01-04 17:10:10|479.2|476.9|478.8|476.5|479.2|476.9|478.8|476.5|23
1736010620000|2025-01-04 17:10:20|478.77|476.47|479.28|476.98|479.29|476.99|478.77|476.47|27
1736010630000|2025-01-04 17:10:30|479.27|476.97|479.3|477|479.3|477|479.16|476.86|20
1736010640000|2025-01-04 17:10:40|479.29|476.99|479.38|477.08|479.42|477.12|479.29|476.99|14
1736010650000|2025-01-04 17:10:50|479.37|477.07|479.42|477.12|479.42|477.12|479.36|477.06|9
1736010660000|2025-01-04 17:11:00|479.45|477.15|479.52|477.22|479.53|477.23|479.45|477.15|22
1736010670000|2025-01-04 17:11:10|479.51|477.21|479.19|476.89|479.52|477.22|479.19|476.89|22
1736010680000|2025-01-04 17:11:20|479.22|476.92|479.06|476.76|479.28|476.98|479.06|476.76|20
1736010690000|2025-01-04 17:11:30|478.98|476.68|478.91|476.61|479.02|476.72|478.88|476.58|14
1736010700000|2025-01-04 17:11:40|478.93|476.63|478.89|476.59|478.97|476.67|478.88|476.58|17
1736010710000|2025-01-04 17:11:50|478.9|476.6|478.97|476.67|479.03|476.73|478.89|476.59|19
1736010720000|2025-01-04 17:12:00|478.98|476.68|478.81|476.51|478.98|476.68|478.81|476.51|23
1736010730000|2025-01-04 17:12:10|478.83|476.53|479|476.7|479|476.7|478.81|476.51|20
1736010740000|2025-01-04 17:12:20|478.99|476.69|478.97|476.67|479.1|476.8|478.97|476.67|19
1736010750000|2025-01-04 17:12:30|478.98|476.68|479.01|476.71|479.04|476.74|478.96|476.66|14
1736010760000|2025-01-04 17:12:40|479.03|476.73|479.24|476.94|479.24|476.94|479.03|476.73|15
1736010770000|2025-01-04 17:12:50|479.26|476.96|479.38|477.08|479.4|477.1|479.26|476.96|18
1736010780000|2025-01-04 17:13:00|479.39|477.09|479.63|477.33|479.72|477.42|479.38|477.08|19
1736010790000|2025-01-04 17:13:10|479.62|477.32|479.53|477.23|479.64|477.34|479.46|477.16|15
1736010800000|2025-01-04 17:13:20|479.47|477.17|479.39|477.09|479.52|477.22|479.35|477.05|14
1736010810000|2025-01-04 17:13:30|479.38|477.08|479.42|477.12|479.45|477.15|479.37|477.07|16
1736010820000|2025-01-04 17:13:40|479.44|477.14|479.43|477.13|479.49|477.19|479.41|477.11|14
1736010830000|2025-01-04 17:13:50|479.41|477.11|479.42|477.12|479.42|477.12|479.28|476.98|16
1736010840000|2025-01-04 17:14:00|479.4|477.1|479.36|477.06|479.5|477.2|479.35|477.05|15
1736010850000|2025-01-04 17:14:10|479.44|477.14|479.58|477.28|479.58|477.28|479.38|477.08|20
1736010860000|2025-01-04 17:14:20|479.61|477.31|479.75|477.45|479.77|477.47|479.61|477.31|21
1736010870000|2025-01-04 17:14:30|479.76|477.46|479.76|477.46|479.78|477.48|479.68|477.38|17
1736010880000|2025-01-04 17:14:40|479.75|477.45|479.78|477.48|479.79|477.49|479.75|477.45|15
1736010890000|2025-01-04 17:14:50|479.76|477.46|479.78|477.48|479.78|477.48|479.75|477.45|7
1736010900000|2025-01-04 17:15:00|479.77|477.47|479.94|477.64|479.95|477.65|479.66|477.36|24
1736010910000|2025-01-04 17:15:10|479.93|477.63|479.86|477.56|480.01|477.71|479.86|477.56|16
1736010920000|2025-01-04 17:15:20|479.85|477.55|479.81|477.51|479.86|477.56|479.76|477.46|19
1736010930000|2025-01-04 17:15:30|479.82|477.52|479.59|477.29|479.82|477.52|479.59|477.29|19
1736010940000|2025-01-04 17:15:40|479.56|477.26|479.5|477.2|479.56|477.26|479.48|477.18|20
1736010950000|2025-01-04 17:15:50|479.51|477.21|479.43|477.13|479.52|477.22|479.37|477.07|18
1736010960000|2025-01-04 17:16:00|479.44|477.14|479.41|477.11|479.44|477.14|479.25|476.95|20
1736010970000|2025-01-04 17:16:10|479.39|477.09|479.33|477.03|479.4|477.1|479.33|477.03|19
1736010980000|2025-01-04 17:16:20|479.34|477.04|479.72|477.42|479.72|477.42|479.32|477.02|18
1736010990000|2025-01-04 17:16:30|479.73|477.43|479.56|477.26|479.73|477.43|479.53|477.23|24
1736011000000|2025-01-04 17:16:40|479.55|477.25|479.62|477.32|479.62|477.32|479.55|477.25|23
1736011010000|2025-01-04 17:16:50|479.58|477.28|479.55|477.25|479.61|477.31|479.5|477.2|20
1736011020000|2025-01-04 17:17:00|479.39|477.09|479.46|477.16|479.48|477.18|479.3|477|23
1736011030000|2025-01-04 17:17:10|479.47|477.17|479.4|477.1|479.47|477.17|479.3|477|26
1736011040000|2025-01-04 17:17:20|479.41|477.11|479.48|477.18|479.48|477.18|479.4|477.1|17
1736011050000|2025-01-04 17:17:30|479.47|477.17|479.46|477.16|479.48|477.18|479.42|477.12|19
1736011060000|2025-01-04 17:17:40|479.41|477.11|479.49|477.19|479.68|477.38|479.4|477.1|25
1736011070000|2025-01-04 17:17:50|479.51|477.21|479.49|477.19|479.51|477.21|479.49|477.19|9
1736011080000|2025-01-04 17:18:00|479.5|477.2|479.59|477.29|479.6|477.3|479.49|477.19|17
1736011090000|2025-01-04 17:18:10|479.6|477.3|479.19|476.89|479.6|477.3|479.16|476.86|24
1736011100000|2025-01-04 17:18:20|479.2|476.9|479.26|476.96|479.27|476.97|479.19|476.89|7
1736011110000|2025-01-04 17:18:30|479.28|476.98|479.27|476.97|479.3|477|479.2|476.9|18
1736011120000|2025-01-04 17:18:40|479.28|476.98|479.4|477.1|479.41|477.11|479.27|476.97|20
1736011130000|2025-01-04 17:18:50|479.43|477.13|479.42|477.12|479.5|477.2|479.35|477.05|20
1736011140000|2025-01-04 17:19:00|479.45|477.15|479.71|477.41|479.73|477.43|479.45|477.15|25
1736011150000|2025-01-04 17:19:10|479.7|477.4|479.75|477.45|479.77|477.47|479.7|477.4|22
1736011160000|2025-01-04 17:19:20|479.74|477.44|479.67|477.37|479.74|477.44|479.67|477.37|13
1736011170000|2025-01-04 17:19:30|479.68|477.38|479.92|477.62|479.92|477.62|479.67|477.37|20
1736011180000|2025-01-04 17:19:40|479.91|477.61|479.86|477.56|479.95|477.65|479.85|477.55|14
1736011190000|2025-01-04 17:19:50|479.87|477.57|479.84|477.54|479.88|477.58|479.79|477.49|22
1736011200000|2025-01-04 17:20:00|479.85|477.55|479.79|477.49|479.85|477.55|479.79|477.49|6
1736011210000|2025-01-04 17:20:10|479.8|477.5|479.68|477.38|479.82|477.52|479.65|477.35|19
1736011220000|2025-01-04 17:20:20|479.69|477.39|479.4|477.1|479.69|477.39|479.4|477.1|16
1736011230000|2025-01-04 17:20:30|479.44|477.14|479.63|477.33|479.64|477.34|479.41|477.11|28
1736011240000|2025-01-04 17:20:40|479.62|477.32|479.73|477.43|479.75|477.45|479.62|477.32|21
1736011250000|2025-01-04 17:20:50|479.74|477.44|479.74|477.44|479.75|477.45|479.73|477.43|15
1736011260000|2025-01-04 17:21:00|479.73|477.43|479.48|477.18|479.73|477.43|479.48|477.18|23
1736011270000|2025-01-04 17:21:10|479.52|477.22|479.43|477.13|479.58|477.28|479.43|477.13|17
1736011280000|2025-01-04 17:21:20|479.44|477.14|479.41|477.11|479.49|477.19|479.41|477.11|20
1736011290000|2025-01-04 17:21:30|479.42|477.12|479.28|476.98|479.42|477.12|479.27|476.97|14
1736011300000|2025-01-04 17:21:40|479.29|476.99|478.96|476.66|479.39|477.09|478.88|476.58|26
1736011310000|2025-01-04 17:21:50|478.97|476.67|478.92|476.62|478.97|476.67|478.92|476.62|5
1736011320000|2025-01-04 17:22:00|478.91|476.61|478.7|476.4|478.92|476.62|478.68|476.38|21
1736011330000|2025-01-04 17:22:10|478.74|476.44|478.83|476.53|478.83|476.53|478.74|476.44|4
1736011340000|2025-01-04 17:22:20|478.82|476.52|478.8|476.5|478.83|476.53|478.78|476.48|17
1736011350000|2025-01-04 17:22:30|478.81|476.51|478.83|476.53|478.83|476.53|478.79|476.49|12
1736011360000|2025-01-04 17:22:40|478.82|476.52|478.8|476.5|478.83|476.53|478.79|476.49|16
1736011370000|2025-01-04 17:22:50|478.79|476.49|478.81|476.51|478.81|476.51|478.79|476.49|18
1736011380000|2025-01-04 17:23:00|478.8|476.5|478.79|476.49|478.81|476.51|478.78|476.48|7
1736011390000|2025-01-04 17:23:10|478.75|476.45|478.8|476.5|478.8|476.5|478.75|476.45|5
1736011400000|2025-01-04 17:23:20|478.82|476.52|478.93|476.63|478.93|476.63|478.82|476.52|5
1736011410000|2025-01-04 17:23:30|478.95|476.65|478.9|476.6|478.95|476.65|478.88|476.58|11
1736011420000|2025-01-04 17:23:40|478.92|476.62|478.97|476.67|478.97|476.67|478.92|476.62|5
1736011430000|2025-01-04 17:23:50|478.96|476.66|478.96|476.66|478.96|476.66|478.89|476.59|8
1736011440000|2025-01-04 17:24:00|478.91|476.61|478.94|476.64|478.95|476.65|478.89|476.59|16
1736011450000|2025-01-04 17:24:10|478.95|476.65|478.81|476.51|478.95|476.65|478.81|476.51|17
1736011460000|2025-01-04 17:24:20|478.91|476.61|478.98|476.68|478.98|476.68|478.91|476.61|7
1736011470000|2025-01-04 17:24:30|479.01|476.71|479.2|476.9|479.2|476.9|479.01|476.71|9
1736011480000|2025-01-04 17:24:40|479.21|476.91|479.18|476.88|479.21|476.91|479.13|476.83|10
1736011490000|2025-01-04 17:24:50|479.17|476.87|479.19|476.89|479.19|476.89|479.1|476.8|13
1736011500000|2025-01-04 17:25:00|479.18|476.88|479.09|476.79|479.18|476.88|479.07|476.77|10
1736011510000|2025-01-04 17:25:10|479.08|476.78|479.2|476.9|479.2|476.9|479.08|476.78|10
1736011520000|2025-01-04 17:25:20|479.19|476.89|479.03|476.73|479.2|476.9|478.98|476.68|18
1736011530000|2025-01-04 17:25:30|479.08|476.78|479.07|476.77|479.09|476.79|479.03|476.73|13
1736011540000|2025-01-04 17:25:40|479.06|476.76|479.1|476.8|479.12|476.82|479.05|476.75|12
1736011550000|2025-01-04 17:25:50|479.12|476.82|478.91|476.61|479.12|476.82|478.91|476.61|15
1736011560000|2025-01-04 17:26:00|478.9|476.6|478.82|476.52|478.91|476.61|478.8|476.5|12
1736011570000|2025-01-04 17:26:10|478.85|476.55|478.89|476.59|478.91|476.61|478.8|476.5|15
1736011580000|2025-01-04 17:26:20|478.88|476.58|479.01|476.71|479.01|476.71|478.86|476.56|13
1736011590000|2025-01-04 17:26:30|479.02|476.72|478.8|476.5|479.02|476.72|478.79|476.49|19
1736011600000|2025-01-04 17:26:40|478.81|476.51|478.84|476.54|478.84|476.54|478.81|476.51|11
1736011610000|2025-01-04 17:26:50|478.9|476.6|478.83|476.53|478.9|476.6|478.83|476.53|10
1736011620000|2025-01-04 17:27:00|478.85|476.55|478.91|476.61|478.92|476.62|478.83|476.53|16
1736011630000|2025-01-04 17:27:10|478.9|476.6|478.94|476.64|478.94|476.64|478.88|476.58|11
1736011640000|2025-01-04 17:27:20|478.95|476.65|479.29|476.99|479.29|476.99|478.95|476.65|8
1736011650000|2025-01-04 17:27:30|479.24|476.94|478.93|476.63|479.24|476.94|478.93|476.63|22
1736011660000|2025-01-04 17:27:40|478.94|476.64|479|476.7|479|476.7|478.93|476.63|5
1736011670000|2025-01-04 17:27:50|478.99|476.69|478.97|476.67|479.01|476.71|478.94|476.64|16
1736011680000|2025-01-04 17:28:00|478.92|476.62|478.98|476.68|478.98|476.68|478.92|476.62|7
1736011690000|2025-01-04 17:28:10|478.99|476.69|478.98|476.68|479.02|476.72|478.98|476.68|7
1736011700000|2025-01-04 17:28:20|479|476.7|479.04|476.74|479.04|476.74|479|476.7|8
1736011710000|2025-01-04 17:28:30|479.11|476.81|479.17|476.87|479.18|476.88|479.11|476.81|11
1736011720000|2025-01-04 17:28:40|479.16|476.86|479|476.7|479.16|476.86|478.99|476.69|12
1736011730000|2025-01-04 17:28:50|478.99|476.69|478.89|476.59|478.99|476.69|478.88|476.58|12
1736011740000|2025-01-04 17:29:00|478.9|476.6|478.93|476.63|478.93|476.63|478.85|476.55|13
1736011750000|2025-01-04 17:29:10|478.96|476.66|478.89|476.59|478.96|476.66|478.89|476.59|7
1736011760000|2025-01-04 17:29:20|478.9|476.6|478.85|476.55|478.9|476.6|478.85|476.55|9
1736011770000|2025-01-04 17:29:30|478.75|476.45|478.71|476.41|478.83|476.53|478.67|476.37|19
1736011780000|2025-01-04 17:29:40|478.7|476.4|478.61|476.31|478.71|476.41|478.57|476.27|14
1736011790000|2025-01-04 17:29:50|478.6|476.3|478.59|476.29|478.64|476.34|478.53|476.23|14
1736011800000|2025-01-04 17:30:00|478.58|476.28|478.34|476.04|478.58|476.28|478.1|475.8|27
1736011810000|2025-01-04 17:30:10|478.35|476.05|478.86|476.56|478.87|476.57|478.34|476.04|20
1736011820000|2025-01-04 17:30:20|478.84|476.54|478.81|476.51|478.9|476.6|478.73|476.43|28
1736011830000|2025-01-04 17:30:30|478.82|476.52|478.89|476.59|478.92|476.62|478.8|476.5|22
1736011840000|2025-01-04 17:30:40|478.87|476.57|478.81|476.51|478.87|476.57|478.74|476.44|20
1736011850000|2025-01-04 17:30:50|478.8|476.5|478.63|476.33|478.81|476.51|478.58|476.28|18
1736011860000|2025-01-04 17:31:00|478.62|476.32|478.59|476.29|478.71|476.41|478.58|476.28|13
1736011870000|2025-01-04 17:31:10|478.53|476.23|478.33|476.03|478.53|476.23|478.31|476.01|28
1736011880000|2025-01-04 17:31:20|478.31|476.01|478.64|476.34|478.67|476.37|478.31|476.01|22
1736011890000|2025-01-04 17:31:30|478.67|476.37|478.81|476.51|478.83|476.53|478.64|476.34|18
1736011900000|2025-01-04 17:31:40|478.82|476.52|478.97|476.67|479.13|476.83|478.82|476.52|16
1736011910000|2025-01-04 17:31:50|478.98|476.68|479.1|476.8|479.14|476.84|478.98|476.68|16
1736011920000|2025-01-04 17:32:00|479.09|476.79|478.92|476.62|479.12|476.82|478.92|476.62|25
1736011930000|2025-01-04 17:32:10|478.91|476.61|479.02|476.72|479.02|476.72|478.9|476.6|20
1736011940000|2025-01-04 17:32:20|479.01|476.71|479.06|476.76|479.12|476.82|479.01|476.71|10
1736011950000|2025-01-04 17:32:30|479.07|476.77|478.97|476.67|479.08|476.78|478.96|476.66|24
1736011960000|2025-01-04 17:32:40|478.96|476.66|479.06|476.76|479.06|476.76|478.95|476.65|16
1736011970000|2025-01-04 17:32:50|479.08|476.78|479.17|476.87|479.17|476.87|479.08|476.78|7
1736011980000|2025-01-04 17:33:00|479.16|476.86|479.11|476.81|479.16|476.86|479.1|476.8|18
1736011990000|2025-01-04 17:33:10|479.12|476.82|479.35|477.05|479.4|477.1|479.11|476.81|20
1736012000000|2025-01-04 17:33:20|479.36|477.06|479.33|477.03|479.37|477.07|479.32|477.02|23
1736012010000|2025-01-04 17:33:30|479.35|477.05|479.57|477.27|479.63|477.33|479.35|477.05|19
1736012020000|2025-01-04 17:33:40|479.56|477.26|479.35|477.05|479.58|477.28|479.3|477|22
1736012030000|2025-01-04 17:33:50|479.34|477.04|479.36|477.06|479.37|477.07|479.3|477|9
1736012040000|2025-01-04 17:34:00|479.35|477.05|479.38|477.08|479.43|477.13|479.35|477.05|9
1736012050000|2025-01-04 17:34:10|479.37|477.07|479.5|477.2|479.55|477.25|479.37|477.07|13
1736012060000|2025-01-04 17:34:20|479.51|477.21|479.58|477.28|479.6|477.3|479.51|477.21|15
1736012070000|2025-01-04 17:34:30|479.59|477.29|479.65|477.35|479.65|477.35|479.59|477.29|6
1736012080000|2025-01-04 17:34:40|479.64|477.34|479.67|477.37|479.67|477.37|479.64|477.34|3
1736012090000|2025-01-04 17:34:50|479.68|477.38|479.68|477.38|479.68|477.38|479.68|477.38|1
1736012100000|2025-01-04 17:35:00|479.66|477.36|479.69|477.39|479.69|477.39|479.66|477.36|3
1736012110000|2025-01-04 17:35:10|479.76|477.46|479.71|477.41|479.84|477.54|479.7|477.4|21
1736012120000|2025-01-04 17:35:20|479.69|477.39|479.62|477.32|479.74|477.44|479.62|477.32|26
1736012130000|2025-01-04 17:35:30|479.64|477.34|479.39|477.09|479.64|477.34|479.39|477.09|21
1736012140000|2025-01-04 17:35:40|479.41|477.11|479.55|477.25|479.58|477.28|479.41|477.11|14
1736012150000|2025-01-04 17:35:50|479.56|477.26|479.65|477.35|479.65|477.35|479.55|477.25|21
1736012160000|2025-01-04 17:36:00|479.63|477.33|479.53|477.23|479.64|477.34|479.52|477.22|25
1736012170000|2025-01-04 17:36:10|479.46|477.16|479.5|477.2|479.5|477.2|479.34|477.04|18
1736012180000|2025-01-04 17:36:20|479.52|477.22|479.74|477.44|479.75|477.45|479.52|477.22|16
1736012190000|2025-01-04 17:36:30|479.73|477.43|479.74|477.44|479.74|477.44|479.64|477.34|20
1736012200000|2025-01-04 17:36:40|479.73|477.43|479.61|477.31|479.73|477.43|479.55|477.25|19
1736012210000|2025-01-04 17:36:50|479.62|477.32|479.66|477.36|479.75|477.45|479.62|477.32|20
1736012220000|2025-01-04 17:37:00|479.6|477.3|479.23|476.93|479.68|477.38|479.22|476.92|23
1736012230000|2025-01-04 17:37:10|479.28|476.98|479.33|477.03|479.38|477.08|479.18|476.88|18
1736012240000|2025-01-04 17:37:20|479.32|477.02|479.43|477.13|479.43|477.13|479.24|476.94|10
1736012250000|2025-01-04 17:37:30|479.4|477.1|479.45|477.15|479.46|477.16|479.39|477.09|18
1736012260000|2025-01-04 17:37:40|479.44|477.14|479.44|477.14|479.45|477.15|479.36|477.06|20
1736012270000|2025-01-04 17:37:50|479.45|477.15|479.4|477.1|479.45|477.15|479.35|477.05|21
1736012280000|2025-01-04 17:38:00|479.39|477.09|479.24|476.94|479.4|477.1|479.2|476.9|22
1736012290000|2025-01-04 17:38:10|479.22|476.92|478.88|476.58|479.22|476.92|478.88|476.58|16
1736012300000|2025-01-04 17:38:20|478.89|476.59|478.92|476.62|478.92|476.62|478.85|476.55|16
1736012310000|2025-01-04 17:38:30|478.9|476.6|478.99|476.69|479.01|476.71|478.89|476.59|16
1736012320000|2025-01-04 17:38:40|478.96|476.66|479.01|476.71|479.01|476.71|478.96|476.66|8
1736012340000|2025-01-04 17:39:00|479|476.7|478.97|476.67|479|476.7|478.97|476.67|3
1736012350000|2025-01-04 17:39:10|478.96|476.66|479.01|476.71|479.01|476.71|478.96|476.66|5
1736012360000|2025-01-04 17:39:20|479.12|476.82|479.19|476.89|479.28|476.98|479.12|476.82|11
1736012370000|2025-01-04 17:39:30|479.2|476.9|479.14|476.84|479.26|476.96|479.14|476.84|19
1736012380000|2025-01-04 17:39:40|479.13|476.83|479.16|476.86|479.18|476.88|479.11|476.81|17
1736012390000|2025-01-04 17:39:50|479.17|476.87|479.23|476.93|479.3|477|479.17|476.87|14
1736012400000|2025-01-04 17:40:00|479.24|476.94|479.32|477.02|479.35|477.05|479.22|476.92|19
1736012410000|2025-01-04 17:40:10|479.34|477.04|479.25|476.95|479.34|477.04|479.25|476.95|11
1736012420000|2025-01-04 17:40:20|479.22|476.92|479.14|476.84|479.22|476.92|479.05|476.75|21
1736012430000|2025-01-04 17:40:30|479.12|476.82|479.07|476.77|479.13|476.83|479.06|476.76|13
1736012440000|2025-01-04 17:40:40|479|476.7|479.18|476.88|479.22|476.92|479|476.7|19
1736012450000|2025-01-04 17:40:50|479.17|476.87|479.14|476.84|479.17|476.87|479.08|476.78|11
1736012460000|2025-01-04 17:41:00|479.13|476.83|478.98|476.68|479.17|476.87|478.93|476.63|18
1736012470000|2025-01-04 17:41:10|478.97|476.67|478.82|476.52|479|476.7|478.82|476.52|24
1736012480000|2025-01-04 17:41:20|478.86|476.56|478.77|476.47|478.88|476.58|478.76|476.46|17
1736012490000|2025-01-04 17:41:30|478.72|476.42|478.72|476.42|478.74|476.44|478.69|476.39|11
1736012500000|2025-01-04 17:41:40|478.74|476.44|478.68|476.38|478.8|476.5|478.68|476.38|10
1736012510000|2025-01-04 17:41:50|478.7|476.4|478.78|476.48|478.79|476.49|478.69|476.39|12
1736012520000|2025-01-04 17:42:00|478.77|476.47|478.83|476.53|478.83|476.53|478.7|476.4|20
1736012530000|2025-01-04 17:42:10|478.82|476.52|479.11|476.81|479.11|476.81|478.82|476.52|24
1736012540000|2025-01-04 17:42:20|479.17|476.87|479.17|476.87|479.19|476.89|479.03|476.73|18
1736012550000|2025-01-04 17:42:30|479.13|476.83|479.1|476.8|479.16|476.86|479.1|476.8|12
1736012560000|2025-01-04 17:42:40|479.11|476.81|479.17|476.87|479.18|476.88|479.01|476.71|23
1736012570000|2025-01-04 17:42:50|479.18|476.88|479.26|476.96|479.28|476.98|479.16|476.86|15
1736012580000|2025-01-04 17:43:00|479.25|476.95|479.51|477.21|479.53|477.23|479.25|476.95|20
1736012590000|2025-01-04 17:43:10|479.52|477.22|479.25|476.95|479.52|477.22|479.21|476.91|18
1736012600000|2025-01-04 17:43:20|479.24|476.94|479.24|476.94|479.25|476.95|479.22|476.92|9
1736012610000|2025-01-04 17:43:30|479.25|476.95|479.13|476.83|479.26|476.96|479.13|476.83|17
1736012620000|2025-01-04 17:43:40|479.14|476.84|479.19|476.89|479.22|476.92|479.13|476.83|11
1736012630000|2025-01-04 17:43:50|479.23|476.93|479.21|476.91|479.23|476.93|479.17|476.87|11
1736012640000|2025-01-04 17:44:00|479.25|476.95|479.35|477.05|479.39|477.09|479.25|476.95|13
1736012650000|2025-01-04 17:44:10|479.31|477.01|479.23|476.93|479.32|477.02|479.23|476.93|13
1736012660000|2025-01-04 17:44:20|479.21|476.91|479.23|476.93|479.24|476.94|479.19|476.89|9
1736012670000|2025-01-04 17:44:30|479.22|476.92|479.21|476.91|479.23|476.93|479.2|476.9|6
1736012680000|2025-01-04 17:44:40|479.22|476.92|479.28|476.98|479.28|476.98|479.21|476.91|9
1736012690000|2025-01-04 17:44:50|479.3|477|479.33|477.03|479.33|477.03|479.3|477|3
1736012700000|2025-01-04 17:45:00|479.34|477.04|479.24|476.94|479.34|477.04|479.19|476.89|20
1736012710000|2025-01-04 17:45:10|479.25|476.95|479.28|476.98|479.32|477.02|479.18|476.88|23
1736012720000|2025-01-04 17:45:20|479.29|476.99|479.56|477.26|479.59|477.29|479.29|476.99|28
1736012730000|2025-01-04 17:45:30|479.58|477.28|479.63|477.33|479.68|477.38|479.57|477.27|17
1736012740000|2025-01-04 17:45:40|479.62|477.32|479.76|477.46|479.77|477.47|479.62|477.32|14
1736012750000|2025-01-04 17:45:50|479.77|477.47|479.56|477.26|479.77|477.47|479.56|477.26|21
1736012760000|2025-01-04 17:46:00|479.57|477.27|479.59|477.29|479.59|477.29|479.51|477.21|13
1736012770000|2025-01-04 17:46:10|479.68|477.38|479.73|477.43|479.74|477.44|479.68|477.38|14
1736012780000|2025-01-04 17:46:20|479.74|477.44|479.88|477.58|479.9|477.6|479.74|477.44|17
1736012790000|2025-01-04 17:46:30|479.85|477.55|479.81|477.51|479.85|477.55|479.79|477.49|14
1736012800000|2025-01-04 17:46:40|479.82|477.52|479.78|477.48|479.87|477.57|479.73|477.43|25
1736012810000|2025-01-04 17:46:50|479.77|477.47|479.59|477.29|479.77|477.47|479.59|477.29|19
1736012820000|2025-01-04 17:47:00|479.61|477.31|479.51|477.21|479.62|477.32|479.48|477.18|17
1736012830000|2025-01-04 17:47:10|479.56|477.26|479.53|477.23|479.56|477.26|479.47|477.17|21
1736012840000|2025-01-04 17:47:20|479.52|477.22|479.5|477.2|479.52|477.22|479.4|477.1|14
1736012850000|2025-01-04 17:47:30|479.52|477.22|479.4|477.1|479.53|477.23|479.4|477.1|12
1736012860000|2025-01-04 17:47:40|479.41|477.11|479.31|477.01|479.41|477.11|479.31|477.01|18
1736012870000|2025-01-04 17:47:50|479.32|477.02|479.4|477.1|479.41|477.11|479.31|477.01|15
1736012880000|2025-01-04 17:48:00|479.41|477.11|479.2|476.9|479.42|477.12|479.2|476.9|19
1736012890000|2025-01-04 17:48:10|479.21|476.91|479.34|477.04|479.35|477.05|479.18|476.88|14
1736012900000|2025-01-04 17:48:20|479.33|477.03|479.31|477.01|479.33|477.03|479.3|477|12
1736012910000|2025-01-04 17:48:30|479.3|477|479.41|477.11|479.42|477.12|479.28|476.98|14
1736012920000|2025-01-04 17:48:40|479.42|477.12|479.53|477.23|479.58|477.28|479.39|477.09|18
1736012930000|2025-01-04 17:48:50|479.55|477.25|479.52|477.22|479.56|477.26|479.49|477.19|26
1736012940000|2025-01-04 17:49:00|479.51|477.21|479.53|477.23|479.56|477.26|479.49|477.19|15
1736012950000|2025-01-04 17:49:10|479.56|477.26|479.69|477.39|479.73|477.43|479.56|477.26|19
1736012960000|2025-01-04 17:49:20|479.68|477.38|479.7|477.4|479.74|477.44|479.65|477.35|19
1736012970000|2025-01-04 17:49:30|479.72|477.42|479.7|477.4|479.72|477.42|479.68|477.38|12
1736012980000|2025-01-04 17:49:40|479.65|477.35|479.47|477.17|479.65|477.35|479.47|477.17|19
1736012990000|2025-01-04 17:49:50|479.46|477.16|479.33|477.03|479.46|477.16|479.28|476.98|21
1736013000000|2025-01-04 17:50:00|479.31|477.01|479.38|477.08|479.41|477.11|479.25|476.95|25
1736013010000|2025-01-04 17:50:10|479.37|477.07|479.41|477.11|479.47|477.17|479.31|477.01|23
1736013020000|2025-01-04 17:50:20|479.44|477.14|479.33|477.03|479.45|477.15|479.33|477.03|20
1736013030000|2025-01-04 17:50:30|479.31|477.01|479.44|477.14|479.44|477.14|479.3|477|19
1736013040000|2025-01-04 17:50:40|479.43|477.13|479.51|477.21|479.58|477.28|479.43|477.13|19
1736013050000|2025-01-04 17:50:50|479.5|477.2|479.47|477.17|479.52|477.22|479.39|477.09|20
1736013060000|2025-01-04 17:51:00|479.49|477.19|479.55|477.25|479.55|477.25|479.47|477.17|8
1736013070000|2025-01-04 17:51:10|479.54|477.24|479.56|477.26|479.57|477.27|479.52|477.22|18
1736013080000|2025-01-04 17:51:20|479.57|477.27|479.53|477.23|479.57|477.27|479.47|477.17|16
1736013090000|2025-01-04 17:51:30|479.52|477.22|479.54|477.24|479.61|477.31|479.51|477.21|15
1736013100000|2025-01-04 17:51:40|479.56|477.26|479.61|477.31|479.61|477.31|479.52|477.22|9
1736013110000|2025-01-04 17:51:50|479.6|477.3|479.45|477.15|479.6|477.3|479.45|477.15|20
1736013120000|2025-01-04 17:52:00|479.43|477.13|479.57|477.27|479.63|477.33|479.43|477.13|18
1736013130000|2025-01-04 17:52:10|479.56|477.26|479.45|477.15|479.56|477.26|479.44|477.14|15
1736013140000|2025-01-04 17:52:20|479.46|477.16|479.4|477.1|479.53|477.23|479.4|477.1|19
1736013150000|2025-01-04 17:52:30|479.35|477.05|479.5|477.2|479.55|477.25|479.32|477.02|22
1736013160000|2025-01-04 17:52:40|479.49|477.19|479.49|477.19|479.52|477.22|479.44|477.14|18
1736013170000|2025-01-04 17:52:50|479.48|477.18|479.42|477.12|479.48|477.18|479.42|477.12|11
1736013180000|2025-01-04 17:53:00|479.46|477.16|479.5|477.2|479.52|477.22|479.42|477.12|20
1736013190000|2025-01-04 17:53:10|479.51|477.21|479.47|477.17|479.56|477.26|479.47|477.17|19
1736013200000|2025-01-04 17:53:20|479.48|477.18|479.46|477.16|479.53|477.23|479.46|477.16|16
1736013210000|2025-01-04 17:53:30|479.43|477.13|479.5|477.2|479.51|477.21|479.42|477.12|17
1736013220000|2025-01-04 17:53:40|479.51|477.21|479.6|477.3|479.61|477.31|479.5|477.2|16
1736013230000|2025-01-04 17:53:50|479.61|477.31|479.62|477.32|479.65|477.35|479.59|477.29|13
1736013240000|2025-01-04 17:54:00|479.61|477.31|479.54|477.24|479.65|477.35|479.54|477.24|18
1736013250000|2025-01-04 17:54:10|479.49|477.19|479.46|477.16|479.49|477.19|479.44|477.14|15
1736013260000|2025-01-04 17:54:20|479.45|477.15|479.26|476.96|479.49|477.19|479.21|476.91|21
1736013270000|2025-01-04 17:54:30|479.27|476.97|479.27|476.97|479.31|477.01|479.25|476.95|10
1736013280000|2025-01-04 17:54:40|479.26|476.96|479.27|476.97|479.27|476.97|479.25|476.95|14
1736013290000|2025-01-04 17:54:50|479.26|476.96|479.21|476.91|479.27|476.97|479.19|476.89|17
1736013300000|2025-01-04 17:55:00|479.22|476.92|479.39|477.09|479.39|477.09|479.22|476.92|10
1736013310000|2025-01-04 17:55:10|479.37|477.07|479.32|477.02|479.37|477.07|479.26|476.96|15
1736013320000|2025-01-04 17:55:20|479.31|477.01|479.32|477.02|479.33|477.03|479.28|476.98|14
1736013330000|2025-01-04 17:55:30|479.31|477.01|479.29|476.99|479.32|477.02|479.29|476.99|5
1736013340000|2025-01-04 17:55:40|479.3|477|479.29|476.99|479.38|477.08|479.28|476.98|19
1736013350000|2025-01-04 17:55:50|479.3|477|479.32|477.02|479.33|477.03|479.29|476.99|16
1736013360000|2025-01-04 17:56:00|479.31|477.01|479.19|476.89|479.31|477.01|479.01|476.71|19
1736013370000|2025-01-04 17:56:10|479.18|476.88|479.21|476.91|479.22|476.92|479.16|476.86|12
1736013380000|2025-01-04 17:56:20|479.26|476.96|479.27|476.97|479.31|477.01|479.23|476.93|19
1736013390000|2025-01-04 17:56:30|479.28|476.98|479.28|476.98|479.32|477.02|479.27|476.97|15
1736013400000|2025-01-04 17:56:40|479.31|477.01|479.29|476.99|479.31|477.01|479.27|476.97|12
1736013410000|2025-01-04 17:56:50|479.33|477.03|479.4|477.1|479.42|477.12|479.31|477.01|15
1736013420000|2025-01-04 17:57:00|479.39|477.09|479.4|477.1|479.42|477.12|479.39|477.09|13
1736013430000|2025-01-04 17:57:10|479.39|477.09|479.3|477|479.4|477.1|479.26|476.96|15
1736013440000|2025-01-04 17:57:20|479.31|477.01|479.4|477.1|479.4|477.1|479.31|477.01|11
1736013450000|2025-01-04 17:57:30|479.42|477.12|479.48|477.18|479.48|477.18|479.39|477.09|7
1736013460000|2025-01-04 17:57:40|479.46|477.16|479.48|477.18|479.48|477.18|479.46|477.16|2
1736013470000|2025-01-04 17:57:50|479.45|477.15|479.39|477.09|479.47|477.17|479.38|477.08|13
1736013480000|2025-01-04 17:58:00|479.32|477.02|479.32|477.02|479.38|477.08|479.32|477.02|18
1736013490000|2025-01-04 17:58:10|479.33|477.03|479.28|476.98|479.35|477.05|479.26|476.96|19
1736013500000|2025-01-04 17:58:20|479.29|476.99|479.33|477.03|479.33|477.03|479.28|476.98|8
1736013510000|2025-01-04 17:58:30|479.35|477.05|479.33|477.03|479.39|477.09|479.32|477.02|18
1736013520000|2025-01-04 17:58:40|479.32|477.02|479.35|477.05|479.39|477.09|479.32|477.02|17
1736013530000|2025-01-04 17:58:50|479.36|477.06|479.36|477.06|479.36|477.06|479.27|476.97|25
1736013540000|2025-01-04 17:59:00|479.35|477.05|479.42|477.12|479.43|477.13|479.29|476.99|15
1736013550000|2025-01-04 17:59:10|479.44|477.14|479.42|477.12|479.44|477.14|479.41|477.11|12
1736013560000|2025-01-04 17:59:20|479.41|477.11|479.46|477.16|479.46|477.16|479.41|477.11|12
1736013570000|2025-01-04 17:59:30|479.45|477.15|479.57|477.27|479.57|477.27|479.42|477.12|18
1736013580000|2025-01-04 17:59:40|479.56|477.26|479.62|477.32|479.63|477.33|479.55|477.25|11
1736013590000|2025-01-04 17:59:50|479.64|477.34|479.65|477.35|479.66|477.36|479.64|477.34|5
1736013600000|2025-01-04 18:00:00|479.64|477.34|479.7|477.4|479.71|477.41|479.64|477.34|18
1736013610000|2025-01-04 18:00:10|479.72|477.42|479.74|477.44|479.74|477.44|479.72|477.42|6
1736013620000|2025-01-04 18:00:20|479.69|477.39|479.71|477.41|479.87|477.57|479.69|477.39|14
1736013630000|2025-01-04 18:00:30|479.77|477.47|479.67|477.37|479.81|477.51|479.63|477.33|20
1736013640000|2025-01-04 18:00:40|479.66|477.36|479.53|477.23|479.66|477.36|479.45|477.15|21
1736013650000|2025-01-04 18:00:50|479.51|477.21|479.4|477.1|479.53|477.23|479.32|477.02|21
1736013660000|2025-01-04 18:01:00|479.39|477.09|479.36|477.06|479.44|477.14|479.36|477.06|15
1736013670000|2025-01-04 18:01:10|479.32|477.02|479.38|477.08|479.39|477.09|479.32|477.02|14
1736013680000|2025-01-04 18:01:20|479.39|477.09|479.34|477.04|479.39|477.09|479.32|477.02|10
1736013690000|2025-01-04 18:01:30|479.33|477.03|479.21|476.91|479.34|477.04|479.2|476.9|7
1736013700000|2025-01-04 18:01:40|479.2|476.9|478.84|476.54|479.22|476.92|478.84|476.54|21
1736013710000|2025-01-04 18:01:50|478.8|476.5|478.73|476.43|478.83|476.53|478.71|476.41|11
1736013720000|2025-01-04 18:02:00|478.75|476.45|479.01|476.71|479.01|476.71|478.75|476.45|23
1736013730000|2025-01-04 18:02:10|478.98|476.68|478.96|476.66|479.03|476.73|478.96|476.66|17
1736013740000|2025-01-04 18:02:20|478.98|476.68|479.04|476.74|479.04|476.74|478.97|476.67|16
1736013750000|2025-01-04 18:02:30|479.03|476.73|478.88|476.58|479.04|476.74|478.88|476.58|15
1736013760000|2025-01-04 18:02:40|478.86|476.56|478.81|476.51|478.86|476.56|478.8|476.5|16
1736013770000|2025-01-04 18:02:50|478.8|476.5|478.66|476.36|478.8|476.5|478.6|476.3|13
1736013780000|2025-01-04 18:03:00|478.68|476.38|478.73|476.43|478.75|476.45|478.66|476.36|18
1736013790000|2025-01-04 18:03:10|478.72|476.42|478.69|476.39|478.74|476.44|478.68|476.38|14
1736013800000|2025-01-04 18:03:20|478.7|476.4|478.77|476.47|478.77|476.47|478.59|476.29|13
1736013810000|2025-01-04 18:03:30|478.71|476.41|478.68|476.38|478.71|476.41|478.67|476.37|4
1736013820000|2025-01-04 18:03:40|478.66|476.36|478.62|476.32|478.68|476.38|478.61|476.31|18
1736013830000|2025-01-04 18:03:50|478.6|476.3|478.6|476.3|478.6|476.3|478.53|476.23|9
1736013840000|2025-01-04 18:04:00|478.69|476.39|478.69|476.39|478.69|476.39|478.64|476.34|4
1736013850000|2025-01-04 18:04:10|478.73|476.43|478.71|476.41|478.74|476.44|478.71|476.41|10
1736013860000|2025-01-04 18:04:20|478.72|476.42|478.86|476.56|478.87|476.57|478.72|476.42|7
1736013870000|2025-01-04 18:04:30|478.83|476.53|479.13|476.83|479.13|476.83|478.83|476.53|11
1736013880000|2025-01-04 18:04:40|479.18|476.88|479.01|476.71|479.23|476.93|479|476.7|22
1736013890000|2025-01-04 18:04:50|479.02|476.72|479.07|476.77|479.1|476.8|479.01|476.71|12
1736013900000|2025-01-04 18:05:00|479.06|476.76|478.94|476.64|479.06|476.76|478.92|476.62|12
1736013910000|2025-01-04 18:05:10|478.95|476.65|478.99|476.69|479.1|476.8|478.95|476.65|16
1736013920000|2025-01-04 18:05:20|479.01|476.71|479.06|476.76|479.06|476.76|479|476.7|13
1736013930000|2025-01-04 18:05:30|479.08|476.78|479.29|476.99|479.29|476.99|479.07|476.77|22
1736013940000|2025-01-04 18:05:40|479.28|476.98|479.1|476.8|479.29|476.99|479.08|476.78|12
1736013950000|2025-01-04 18:05:50|479.09|476.79|478.98|476.68|479.09|476.79|478.98|476.68|10
1736013960000|2025-01-04 18:06:00|478.99|476.69|478.97|476.67|479.04|476.74|478.95|476.65|14
1736013970000|2025-01-04 18:06:10|478.91|476.61|479.01|476.71|479.02|476.72|478.82|476.52|17
1736013980000|2025-01-04 18:06:20|478.99|476.69|478.96|476.66|479.02|476.72|478.94|476.64|19
1736013990000|2025-01-04 18:06:30|479.03|476.73|479.17|476.87|479.2|476.9|478.99|476.69|21
1736014000000|2025-01-04 18:06:40|479.18|476.88|479.37|477.07|479.38|477.08|479.16|476.86|20
1736014010000|2025-01-04 18:06:50|479.36|477.06|479.28|476.98|479.38|477.08|479.27|476.97|21
1736014020000|2025-01-04 18:07:00|479.29|476.99|479.34|477.04|479.35|477.05|479.29|476.99|9
1736014030000|2025-01-04 18:07:10|479.33|477.03|479.3|477|479.34|477.04|479.28|476.98|15
1736014040000|2025-01-04 18:07:20|479.29|476.99|479.5|477.2|479.57|477.27|479.25|476.95|24
1736014050000|2025-01-04 18:07:30|479.52|477.22|479.57|477.27|479.57|477.27|479.5|477.2|12
1736014060000|2025-01-04 18:07:40|479.53|477.23|479.43|477.13|479.54|477.24|479.42|477.12|24
1736014070000|2025-01-04 18:07:50|479.42|477.12|479.44|477.14|479.44|477.14|479.41|477.11|7
1736014080000|2025-01-04 18:08:00|479.48|477.18|479.42|477.12|479.48|477.18|479.4|477.1|14
1736014090000|2025-01-04 18:08:10|479.43|477.13|479.71|477.41|479.71|477.41|479.42|477.12|14
1736014100000|2025-01-04 18:08:20|479.75|477.45|479.7|477.4|479.78|477.48|479.69|477.39|17
1736014110000|2025-01-04 18:08:30|479.69|477.39|479.51|477.21|479.7|477.4|479.51|477.21|18
1736014120000|2025-01-04 18:08:40|479.52|477.22|479.54|477.24|479.55|477.25|479.46|477.16|11
1736014130000|2025-01-04 18:08:50|479.55|477.25|479.48|477.18|479.55|477.25|479.47|477.17|14
1736014140000|2025-01-04 18:09:00|479.47|477.17|479.42|477.12|479.49|477.19|479.39|477.09|22
1736014150000|2025-01-04 18:09:10|479.44|477.14|479.42|477.12|479.48|477.18|479.41|477.11|21
1736014160000|2025-01-04 18:09:20|479.41|477.11|479.33|477.03|479.43|477.13|479.32|477.02|11
1736014170000|2025-01-04 18:09:30|479.32|477.02|479.31|477.01|479.33|477.03|479.29|476.99|20
1736014180000|2025-01-04 18:09:40|479.3|477|479.16|476.86|479.33|477.03|479.16|476.86|12
1736014190000|2025-01-04 18:09:50|479.14|476.84|479.1|476.8|479.14|476.84|479.04|476.74|9
1736014200000|2025-01-04 18:10:00|479.12|476.82|479.02|476.72|479.12|476.82|478.93|476.63|12
1736014210000|2025-01-04 18:10:10|479.01|476.71|479.02|476.72|479.05|476.75|478.97|476.67|23
1736014220000|2025-01-04 18:10:20|478.99|476.69|478.82|476.52|479.03|476.73|478.81|476.51|26
1736014230000|2025-01-04 18:10:30|478.81|476.51|478.8|476.5|478.82|476.52|478.77|476.47|21
1736014240000|2025-01-04 18:10:40|478.81|476.51|478.78|476.48|478.82|476.52|478.73|476.43|20
1736014250000|2025-01-04 18:10:50|478.77|476.47|478.9|476.6|478.9|476.6|478.72|476.42|9
1736014260000|2025-01-04 18:11:00|478.87|476.57|478.85|476.55|478.87|476.57|478.85|476.55|2
1736014270000|2025-01-04 18:11:10|478.88|476.58|478.9|476.6|478.9|476.6|478.82|476.52|9
1736014280000|2025-01-04 18:11:20|478.91|476.61|478.9|476.6|478.92|476.62|478.9|476.6|3
1736014290000|2025-01-04 18:11:30|478.88|476.58|478.89|476.59|478.89|476.59|478.88|476.58|4
1736014300000|2025-01-04 18:11:40|478.88|476.58|478.93|476.63|478.93|476.63|478.88|476.58|3
1736014310000|2025-01-04 18:11:50|478.92|476.62|478.94|476.64|478.97|476.67|478.91|476.61|5
1736014320000|2025-01-04 18:12:00|478.97|476.67|478.91|476.61|478.97|476.67|478.85|476.55|14
1736014330000|2025-01-04 18:12:10|478.89|476.59|478.86|476.56|478.9|476.6|478.86|476.56|8
1736014340000|2025-01-04 18:12:20|478.87|476.57|479.16|476.86|479.21|476.91|478.87|476.57|16
1736014350000|2025-01-04 18:12:30|479.15|476.85|479.05|476.75|479.17|476.87|479.02|476.72|18
1736014360000|2025-01-04 18:12:40|479.06|476.76|478.95|476.65|479.07|476.77|478.94|476.64|12
1736014370000|2025-01-04 18:12:50|478.96|476.66|478.92|476.62|479|476.7|478.89|476.59|18
1736014380000|2025-01-04 18:13:00|478.93|476.63|478.88|476.58|478.95|476.65|478.84|476.54|20
1736014390000|2025-01-04 18:13:10|478.87|476.57|478.96|476.66|478.96|476.66|478.87|476.57|8
1736014400000|2025-01-04 18:13:20|478.95|476.65|478.77|476.47|478.95|476.65|478.71|476.41|15
1736014410000|2025-01-04 18:13:30|478.74|476.44|478.88|476.58|478.88|476.58|478.74|476.44|9
1736014420000|2025-01-04 18:13:40|478.89|476.59|478.79|476.49|478.91|476.61|478.78|476.48|17
1736014430000|2025-01-04 18:13:50|478.8|476.5|478.72|476.42|478.8|476.5|478.72|476.42|7
1736014440000|2025-01-04 18:14:00|478.73|476.43|478.62|476.32|478.73|476.43|478.62|476.32|13
1736014450000|2025-01-04 18:14:10|478.61|476.31|478.62|476.32|478.62|476.32|478.6|476.3|8
1736014460000|2025-01-04 18:14:20|478.61|476.31|478.61|476.31|478.61|476.31|478.61|476.31|1
1736014470000|2025-01-04 18:14:30|478.6|476.3|478.61|476.31|478.62|476.32|478.59|476.29|8
1736014480000|2025-01-04 18:14:40|478.6|476.3|478.61|476.31|478.67|476.37|478.6|476.3|13
1736014490000|2025-01-04 18:14:50|478.6|476.3|478.68|476.38|478.76|476.46|478.6|476.3|8
1736014500000|2025-01-04 18:15:00|478.67|476.37|478.74|476.44|478.75|476.45|478.67|476.37|11
1736014510000|2025-01-04 18:15:10|478.75|476.45|478.8|476.5|478.82|476.52|478.74|476.44|8
1736014520000|2025-01-04 18:15:20|478.81|476.51|478.83|476.53|478.87|476.57|478.81|476.51|10
1736014530000|2025-01-04 18:15:30|478.82|476.52|478.74|476.44|478.85|476.55|478.74|476.44|14
1736014540000|2025-01-04 18:15:40|478.71|476.41|478.7|476.4|478.76|476.46|478.7|476.4|8
1736014550000|2025-01-04 18:15:50|478.69|476.39|478.53|476.23|478.69|476.39|478.52|476.22|13
1736014560000|2025-01-04 18:16:00|478.52|476.22|478.43|476.13|478.52|476.22|478.33|476.03|19
1736014570000|2025-01-04 18:16:10|478.48|476.18|478.45|476.15|478.49|476.19|478.44|476.14|15
1736014580000|2025-01-04 18:16:20|478.44|476.14|478.35|476.05|478.44|476.14|478.31|476.01|16
1736014590000|2025-01-04 18:16:30|478.34|476.04|478.32|476.02|478.37|476.07|478.27|475.97|19
1736014600000|2025-01-04 18:16:40|478.33|476.03|478.31|476.01|478.35|476.05|478.31|476.01|11
1736014610000|2025-01-04 18:16:50|478.33|476.03|478.34|476.04|478.36|476.06|478.33|476.03|7
1736014620000|2025-01-04 18:17:00|478.36|476.06|478.23|475.93|478.37|476.07|478.23|475.93|12
1736014630000|2025-01-04 18:17:10|478.24|475.94|478.02|475.72|478.27|475.97|477.96|475.66|11
1736014640000|2025-01-04 18:17:20|478.03|475.73|478.02|475.72|478.08|475.78|477.99|475.69|16
1736014650000|2025-01-04 18:17:30|478.04|475.74|478.02|475.72|478.05|475.75|478.01|475.71|11
1736014660000|2025-01-04 18:17:40|478.01|475.71|478.12|475.82|478.12|475.82|478.01|475.71|25
1736014670000|2025-01-04 18:17:50|478.13|475.83|478.15|475.85|478.16|475.86|478.06|475.76|16
1736014680000|2025-01-04 18:18:00|478.16|475.86|478.42|476.12|478.42|476.12|478.16|475.86|15
1736014690000|2025-01-04 18:18:10|478.41|476.11|478.27|475.97|478.41|476.11|478.27|475.97|13
1736014700000|2025-01-04 18:18:20|478.28|475.98|478.35|476.05|478.37|476.07|478.26|475.96|10
1736014710000|2025-01-04 18:18:30|478.37|476.07|478.3|476|478.39|476.09|478.24|475.94|14
1736014720000|2025-01-04 18:18:40|478.29|475.99|478.33|476.03|478.33|476.03|478.29|475.99|11
1736014730000|2025-01-04 18:18:50|478.32|476.02|478.35|476.05|478.36|476.06|478.3|476|13
1736014740000|2025-01-04 18:19:00|478.37|476.07|478.42|476.12|478.43|476.13|478.37|476.07|3
1736014750000|2025-01-04 18:19:10|478.43|476.13|478.33|476.03|478.43|476.13|478.33|476.03|11
1736014760000|2025-01-04 18:19:20|478.29|475.99|478.15|475.85|478.29|475.99|478.14|475.84|16
1736014770000|2025-01-04 18:19:30|478.13|475.83|478.13|475.83|478.18|475.88|478.06|475.76|14
1736014780000|2025-01-04 18:19:40|478.17|475.87|478.16|475.86|478.19|475.89|478.14|475.84|8
1736014790000|2025-01-04 18:19:50|478.15|475.85|478.19|475.89|478.19|475.89|478.15|475.85|5
1736014800000|2025-01-04 18:20:00|478.18|475.88|478.24|475.94|478.26|475.96|478.12|475.82|11
1736014810000|2025-01-04 18:20:10|478.23|475.93|478.13|475.83|478.23|475.93|478.08|475.78|16
1736014820000|2025-01-04 18:20:20|478.12|475.82|478.13|475.83|478.17|475.87|478.09|475.79|24
1736014830000|2025-01-04 18:20:30|478.12|475.82|477.95|475.65|478.12|475.82|477.94|475.64|9
1736014840000|2025-01-04 18:20:40|477.94|475.64|477.92|475.62|477.95|475.65|477.89|475.59|6
1736014850000|2025-01-04 18:20:50|477.91|475.61|477.84|475.54|477.91|475.61|477.84|475.54|16
1736014860000|2025-01-04 18:21:00|477.82|475.52|477.82|475.52|477.86|475.56|477.74|475.44|21
1736014870000|2025-01-04 18:21:10|477.81|475.51|477.83|475.53|477.85|475.55|477.76|475.46|15
1736014880000|2025-01-04 18:21:20|477.84|475.54|478.03|475.73|478.04|475.74|477.84|475.54|8
1736014890000|2025-01-04 18:21:30|478.02|475.72|477.97|475.67|478.03|475.73|477.95|475.65|8
1736014900000|2025-01-04 18:21:40|478.01|475.71|478.05|475.75|478.16|475.86|478.01|475.71|7
1736014910000|2025-01-04 18:21:50|478.02|475.72|477.99|475.69|478.07|475.77|477.96|475.66|10
1736014920000|2025-01-04 18:22:00|478|475.7|478.03|475.73|478.14|475.84|478|475.7|10
1736014930000|2025-01-04 18:22:10|478.02|475.72|478.2|475.9|478.2|475.9|478|475.7|11
1736014940000|2025-01-04 18:22:20|478.16|475.86|478.15|475.85|478.2|475.9|478.14|475.84|15
1736014950000|2025-01-04 18:22:30|478.16|475.86|478.03|475.73|478.16|475.86|478.01|475.71|15
1736014960000|2025-01-04 18:22:40|478.02|475.72|478.01|475.71|478.05|475.75|478|475.7|15
1736014970000|2025-01-04 18:22:50|478|475.7|478.04|475.74|478.06|475.76|478|475.7|9
1736014980000|2025-01-04 18:23:00|478.06|475.76|478.05|475.75|478.16|475.86|478.04|475.74|18
1736014990000|2025-01-04 18:23:10|478.06|475.76|478.12|475.82|478.12|475.82|478.06|475.76|7
1736015000000|2025-01-04 18:23:20|478.13|475.83|478.23|475.93|478.24|475.94|478.12|475.82|12
1736015010000|2025-01-04 18:23:30|478.22|475.92|478.35|476.05|478.39|476.09|478.2|475.9|15
1736015020000|2025-01-04 18:23:40|478.37|476.07|478.35|476.05|478.45|476.15|478.34|476.04|13
1736015030000|2025-01-04 18:23:50|478.33|476.03|478.25|475.95|478.33|476.03|478.24|475.94|10
1736015040000|2025-01-04 18:24:00|478.26|475.96|478.06|475.76|478.26|475.96|478.06|475.76|24
1736015050000|2025-01-04 18:24:10|478.09|475.79|478.15|475.85|478.15|475.85|478.05|475.75|21
1736015060000|2025-01-04 18:24:20|478.16|475.86|478.16|475.86|478.27|475.97|478.16|475.86|18
1736015070000|2025-01-04 18:24:30|478.15|475.85|478.12|475.82|478.15|475.85|478.1|475.8|9
1736015080000|2025-01-04 18:24:40|478.14|475.84|478.13|475.83|478.16|475.86|478.12|475.82|10
1736015090000|2025-01-04 18:24:50|478.12|475.82|478.13|475.83|478.13|475.83|478.12|475.82|2
1736015100000|2025-01-04 18:25:00|478.12|475.82|478.08|475.78|478.13|475.83|478.03|475.73|19
1736015110000|2025-01-04 18:25:10|478.09|475.79|478.15|475.85|478.15|475.85|478.09|475.79|12
1736015120000|2025-01-04 18:25:20|478.14|475.84|478.12|475.82|478.15|475.85|478.1|475.8|8
1736015130000|2025-01-04 18:25:30|478.13|475.83|478.16|475.86|478.16|475.86|478.13|475.83|4
1736015140000|2025-01-04 18:25:40|478.17|475.87|478.23|475.93|478.25|475.95|478.17|475.87|7
1736015150000|2025-01-04 18:25:50|478.22|475.92|478.23|475.93|478.24|475.94|478.2|475.9|18
1736015160000|2025-01-04 18:26:00|478.22|475.92|478.1|475.8|478.23|475.93|478.09|475.79|16
1736015170000|2025-01-04 18:26:10|478.12|475.82|478.15|475.85|478.17|475.87|478|475.7|13
1736015180000|2025-01-04 18:26:20|478.16|475.86|478.16|475.86|478.22|475.92|478.15|475.85|12
1736015190000|2025-01-04 18:26:30|478.22|475.92|478.21|475.91|478.24|475.94|478.2|475.9|9
1736015200000|2025-01-04 18:26:40|478.19|475.89|478.22|475.92|478.23|475.93|478.19|475.89|16
1736015210000|2025-01-04 18:26:50|478.21|475.91|478.13|475.83|478.21|475.91|478.11|475.81|10
1736015220000|2025-01-04 18:27:00|478.14|475.84|478.1|475.8|478.14|475.84|478.01|475.71|14
1736015230000|2025-01-04 18:27:10|478.13|475.83|478.71|476.41|478.71|476.41|478.13|475.83|18
1736015240000|2025-01-04 18:27:20|478.72|476.42|478.89|476.59|479.01|476.71|478.72|476.42|16
1736015250000|2025-01-04 18:27:30|478.91|476.61|478.83|476.53|479|476.7|478.83|476.53|13
1736015260000|2025-01-04 18:27:40|478.84|476.54|478.79|476.49|478.85|476.55|478.77|476.47|9
1736015270000|2025-01-04 18:27:50|478.77|476.47|479.04|476.74|479.05|476.75|478.77|476.47|9
1736015280000|2025-01-04 18:28:00|479.05|476.75|479.04|476.74|479.05|476.75|479|476.7|9
1736015290000|2025-01-04 18:28:10|479.03|476.73|478.97|476.67|479.04|476.74|478.92|476.62|9
1736015310000|2025-01-04 18:28:30|478.93|476.63|478.78|476.48|478.93|476.63|478.77|476.47|11
1736015320000|2025-01-04 18:28:40|478.77|476.47|478.71|476.41|478.77|476.47|478.68|476.38|14
1736015330000|2025-01-04 18:28:50|478.7|476.4|478.68|476.38|478.7|476.4|478.68|476.38|8
1736015340000|2025-01-04 18:29:00|478.69|476.39|478.73|476.43|478.73|476.43|478.69|476.39|4
1736015350000|2025-01-04 18:29:10|478.72|476.42|478.72|476.42|478.73|476.43|478.71|476.41|13
1736015360000|2025-01-04 18:29:20|478.71|476.41|478.63|476.33|478.71|476.41|478.63|476.33|8
1736015370000|2025-01-04 18:29:30|478.62|476.32|478.53|476.23|478.62|476.32|478.52|476.22|18
1736015380000|2025-01-04 18:29:40|478.52|476.22|478.21|475.91|478.54|476.24|478.2|475.9|15
1736015390000|2025-01-04 18:29:50|478.17|475.87|478.28|475.98|478.28|475.98|478.17|475.87|17
1736015400000|2025-01-04 18:30:00|478.31|476.01|478.32|476.02|478.35|476.05|478.28|475.98|18
1736015410000|2025-01-04 18:30:10|478.31|476.01|478.51|476.21|478.52|476.22|478.31|476.01|16
1736015420000|2025-01-04 18:30:20|478.53|476.23|478.52|476.22|478.53|476.23|478.47|476.17|13
1736015430000|2025-01-04 18:30:30|478.51|476.21|478.48|476.18|478.54|476.24|478.48|476.18|17
1736015440000|2025-01-04 18:30:40|478.49|476.19|478.34|476.04|478.49|476.19|478.33|476.03|17
1736015450000|2025-01-04 18:30:50|478.32|476.02|478.21|475.91|478.35|476.05|478.14|475.84|18
1736015460000|2025-01-04 18:31:00|478.22|475.92|478.16|475.86|478.22|475.92|478.16|475.86|16
1736015470000|2025-01-04 18:31:10|478.14|475.84|477.86|475.56|478.14|475.84|477.86|475.56|11
1736015480000|2025-01-04 18:31:20|477.87|475.57|477.86|475.56|477.94|475.64|477.86|475.56|8
1736015490000|2025-01-04 18:31:30|477.9|475.6|477.93|475.63|477.95|475.65|477.9|475.6|7
1736015500000|2025-01-04 18:31:40|477.94|475.64|477.96|475.66|478.08|475.78|477.93|475.63|24
1736015510000|2025-01-04 18:31:50|477.95|475.65|477.92|475.62|477.98|475.68|477.92|475.62|15
1736015520000|2025-01-04 18:32:00|477.94|475.64|477.95|475.65|478.05|475.75|477.86|475.56|27
1736015530000|2025-01-04 18:32:10|477.94|475.64|477.88|475.58|477.95|475.65|477.86|475.56|16
1736015540000|2025-01-04 18:32:20|477.87|475.57|477.88|475.58|477.9|475.6|477.86|475.56|13
1736015550000|2025-01-04 18:32:30|477.91|475.61|477.87|475.57|477.92|475.62|477.86|475.56|13
1736015560000|2025-01-04 18:32:40|477.86|475.56|477.66|475.36|477.86|475.56|477.58|475.28|10
1736015570000|2025-01-04 18:32:50|477.64|475.34|477.67|475.37|477.68|475.38|477.61|475.31|16
1736015580000|2025-01-04 18:33:00|477.66|475.36|477.71|475.41|477.71|475.41|477.66|475.36|3
1736015590000|2025-01-04 18:33:10|477.69|475.39|477.66|475.36|477.69|475.39|477.61|475.31|18
1736015600000|2025-01-04 18:33:20|477.67|475.37|477.67|475.37|477.71|475.41|477.66|475.36|19
1736015610000|2025-01-04 18:33:30|477.66|475.36|477.84|475.54|477.84|475.54|477.66|475.36|11
1736015620000|2025-01-04 18:33:40|477.83|475.53|477.87|475.57|477.88|475.58|477.83|475.53|3
1736015630000|2025-01-04 18:33:50|477.86|475.56|477.88|475.58|477.89|475.59|477.86|475.56|13
1736015640000|2025-01-04 18:34:00|477.89|475.59|478.01|475.71|478.01|475.71|477.88|475.58|16
1736015650000|2025-01-04 18:34:10|478|475.7|478.04|475.74|478.09|475.79|478|475.7|13
1736015660000|2025-01-04 18:34:20|478.05|475.75|478.05|475.75|478.12|475.82|478.04|475.74|9
1736015670000|2025-01-04 18:34:30|478.04|475.74|478.1|475.8|478.11|475.81|478.03|475.73|14
1736015680000|2025-01-04 18:34:40|478.11|475.81|478.21|475.91|478.21|475.91|478.11|475.81|4
1736015690000|2025-01-04 18:34:50|478.2|475.9|478.16|475.86|478.2|475.9|478.15|475.85|18
1736015700000|2025-01-04 18:35:00|478.15|475.85|478.26|475.96|478.26|475.96|478.15|475.85|12
1736015710000|2025-01-04 18:35:10|478.27|475.97|478.15|475.85|478.27|475.97|478.14|475.84|7
1736015720000|2025-01-04 18:35:20|478.22|475.92|478.22|475.92|478.26|475.96|478.2|475.9|9
1736015730000|2025-01-04 18:35:30|478.24|475.94|478.25|475.95|478.25|475.95|478.24|475.94|2
1736015740000|2025-01-04 18:35:40|478.28|475.98|478.36|476.06|478.43|476.13|478.28|475.98|10
1736015750000|2025-01-04 18:35:50|478.33|476.03|478.32|476.02|478.35|476.05|478.31|476.01|9
1736015760000|2025-01-04 18:36:00|478.3|476|477.98|475.68|478.32|476.02|477.97|475.67|17
1736015770000|2025-01-04 18:36:10|477.99|475.69|477.98|475.68|478.01|475.71|477.96|475.66|11
1736015780000|2025-01-04 18:36:20|477.97|475.67|478|475.7|478|475.7|477.95|475.65|6
1736015790000|2025-01-04 18:36:30|478.01|475.71|478.2|475.9|478.2|475.9|478.01|475.71|4
1736015800000|2025-01-04 18:36:40|478.22|475.92|478.28|475.98|478.33|476.03|478.22|475.92|15
1736015810000|2025-01-04 18:36:50|478.3|476|478.29|475.99|478.33|476.03|478.29|475.99|7
1736015820000|2025-01-04 18:37:00|478.3|476|478.23|475.93|478.3|476|478.21|475.91|14
1736015830000|2025-01-04 18:37:10|478.26|475.96|478.21|475.91|478.26|475.96|478.2|475.9|9
1736015840000|2025-01-04 18:37:20|478.23|475.93|478.31|476.01|478.35|476.05|478.23|475.93|12
1736015850000|2025-01-04 18:37:30|478.3|476|478.22|475.92|478.31|476.01|478.2|475.9|13
1736015860000|2025-01-04 18:37:40|478.21|475.91|478.19|475.89|478.23|475.93|478.19|475.89|5
1736015870000|2025-01-04 18:37:50|478.2|475.9|478.17|475.87|478.21|475.91|478.15|475.85|11
1736015880000|2025-01-04 18:38:00|478.18|475.88|478.09|475.79|478.18|475.88|478.07|475.77|9
1736015890000|2025-01-04 18:38:10|478.08|475.78|478.07|475.77|478.13|475.83|478.07|475.77|16
1736015900000|2025-01-04 18:38:20|478.08|475.78|478.01|475.71|478.11|475.81|478|475.7|16
1736015910000|2025-01-04 18:38:30|478|475.7|478.04|475.74|478.05|475.75|478|475.7|14
1736015920000|2025-01-04 18:38:40|478.03|475.73|477.91|475.61|478.03|475.73|477.91|475.61|14
1736015930000|2025-01-04 18:38:50|477.92|475.62|477.94|475.64|477.94|475.64|477.92|475.62|3
1736015940000|2025-01-04 18:39:00|477.92|475.62|477.97|475.67|477.97|475.67|477.9|475.6|12
1736015950000|2025-01-04 18:39:10|478.05|475.75|478.1|475.8|478.12|475.82|478.05|475.75|9
1736015960000|2025-01-04 18:39:20|478.11|475.81|478.12|475.82|478.12|475.82|478.11|475.81|4
1736015970000|2025-01-04 18:39:30|478.14|475.84|478.16|475.86|478.18|475.88|478.14|475.84|10
1736015980000|2025-01-04 18:39:40|478.17|475.87|478.22|475.92|478.22|475.92|478.16|475.86|12
1736015990000|2025-01-04 18:39:50|478.23|475.93|478.31|476.01|478.32|476.02|478.23|475.93|12
1736016000000|2025-01-04 18:40:00|478.32|476.02|478.32|476.02|478.32|476.02|478.31|476.01|11
1736016010000|2025-01-04 18:40:10|478.27|475.97|478.15|475.85|478.27|475.97|478.12|475.82|11
1736016020000|2025-01-04 18:40:20|478.16|475.86|478.2|475.9|478.25|475.95|478.16|475.86|5
1736016030000|2025-01-04 18:40:30|478.19|475.89|478.23|475.93|478.26|475.96|478.16|475.86|17
1736016040000|2025-01-04 18:40:40|478.22|475.92|478.21|475.91|478.22|475.92|478.21|475.91|2
1736016050000|2025-01-04 18:40:50|478.18|475.88|478.2|475.9|478.23|475.93|478.18|475.88|5
1736016090000|2025-01-04 18:41:30|478.17|475.87|478.23|475.93|478.24|475.94|478.17|475.87|9
1736016100000|2025-01-04 18:41:40|478.21|475.91|478.16|475.86|478.21|475.91|478.09|475.79|13
1736016110000|2025-01-04 18:41:50|478.15|475.85|478.15|475.85|478.15|475.85|478.13|475.83|8
1736016120000|2025-01-04 18:42:00|478.16|475.86|478.15|475.85|478.17|475.87|478.14|475.84|11
1736016130000|2025-01-04 18:42:10|478.14|475.84|478.12|475.82|478.15|475.85|478.12|475.82|12
1736016140000|2025-01-04 18:42:20|478.11|475.81|478.13|475.83|478.16|475.86|478.11|475.81|16
1736016150000|2025-01-04 18:42:30|478.15|475.85|478.04|475.74|478.15|475.85|478.03|475.73|12
1736016160000|2025-01-04 18:42:40|478.05|475.75|478.04|475.74|478.06|475.76|478.04|475.74|15
1736016170000|2025-01-04 18:42:50|478|475.7|477.95|475.65|478.03|475.73|477.88|475.58|10
1736016180000|2025-01-04 18:43:00|477.94|475.64|477.85|475.55|477.94|475.64|477.83|475.53|18
1736016190000|2025-01-04 18:43:10|477.9|475.6|477.89|475.59|477.96|475.66|477.87|475.57|17
1736016200000|2025-01-04 18:43:20|477.9|475.6|477.92|475.62|477.95|475.65|477.88|475.58|17
1736016210000|2025-01-04 18:43:30|477.91|475.61|477.92|475.62|477.97|475.67|477.91|475.61|14
1736016220000|2025-01-04 18:43:40|477.93|475.63|477.96|475.66|477.97|475.67|477.93|475.63|7
1736016230000|2025-01-04 18:43:50|477.95|475.65|477.97|475.67|477.98|475.68|477.95|475.65|5
1736016240000|2025-01-04 18:44:00|477.98|475.68|478.03|475.73|478.04|475.74|477.98|475.68|7
1736016250000|2025-01-04 18:44:10|478.02|475.72|477.98|475.68|478.02|475.72|477.95|475.65|5
1736016260000|2025-01-04 18:44:20|477.97|475.67|477.99|475.69|477.99|475.69|477.97|475.67|6
1736016270000|2025-01-04 18:44:30|478|475.7|477.93|475.63|478.03|475.73|477.93|475.63|17
1736016280000|2025-01-04 18:44:40|477.92|475.62|477.85|475.55|477.93|475.63|477.85|475.55|12
1736016290000|2025-01-04 18:44:50|477.89|475.59|477.91|475.61|477.92|475.62|477.88|475.58|9
1736016300000|2025-01-04 18:45:00|477.92|475.62|477.87|475.57|477.92|475.62|477.84|475.54|13
1736016310000|2025-01-04 18:45:10|477.86|475.56|477.66|475.36|477.86|475.56|477.66|475.36|9
1736016320000|2025-01-04 18:45:20|477.67|475.37|477.67|475.37|477.73|475.43|477.67|475.37|11
1736016330000|2025-01-04 18:45:30|477.66|475.36|477.37|475.07|477.66|475.36|477.37|475.07|7
1736016340000|2025-01-04 18:45:40|477.38|475.08|477.34|475.04|477.38|475.08|477.33|475.03|7
1736016350000|2025-01-04 18:45:50|477.33|475.03|477.27|474.97|477.34|475.04|477.25|474.95|14
1736016360000|2025-01-04 18:46:00|477.28|474.98|476.85|474.55|477.28|474.98|476.78|474.48|24
1736016370000|2025-01-04 18:46:10|476.86|474.56|477.14|474.84|477.16|474.86|476.86|474.56|17
1736016380000|2025-01-04 18:46:20|477.13|474.83|476.8|474.5|477.13|474.83|476.8|474.5|13
1736016390000|2025-01-04 18:46:30|476.83|474.53|476.77|474.47|476.89|474.59|476.76|474.46|17
1736016400000|2025-01-04 18:46:40|476.76|474.46|476.76|474.46|476.79|474.49|476.75|474.45|11
1736016410000|2025-01-04 18:46:50|476.64|474.34|476.85|474.55|476.91|474.61|476.64|474.34|16
1736016420000|2025-01-04 18:47:00|476.82|474.52|476.57|474.27|476.84|474.54|476.57|474.27|14
1736016430000|2025-01-04 18:47:10|476.46|474.16|476.55|474.25|476.55|474.25|476.46|474.16|13
1736016440000|2025-01-04 18:47:20|476.54|474.24|476.46|474.16|476.54|474.24|476.44|474.14|15
1736016450000|2025-01-04 18:47:30|476.45|474.15|476.27|473.97|476.45|474.15|476.27|473.97|9
1736016460000|2025-01-04 18:47:40|476.28|473.98|476.31|474.01|476.33|474.03|476.26|473.96|24
1736016470000|2025-01-04 18:47:50|476.32|474.02|476.37|474.07|476.38|474.08|476.29|473.99|17
1736016480000|2025-01-04 18:48:00|476.38|474.08|476.4|474.1|476.4|474.1|476.31|474.01|19
1736016490000|2025-01-04 18:48:10|476.41|474.11|476.19|473.89|476.42|474.12|476.19|473.89|8
1736016500000|2025-01-04 18:48:20|476.2|473.9|476.09|473.79|476.2|473.9|476.09|473.79|16
1736016510000|2025-01-04 18:48:30|476.08|473.78|476.03|473.73|476.14|473.84|476.03|473.73|17
1736016520000|2025-01-04 18:48:40|476.01|473.71|476.01|473.71|476.05|473.75|475.98|473.68|11
1736016530000|2025-01-04 18:48:50|476.02|473.72|476|473.7|476.02|473.72|476|473.7|3
1736016540000|2025-01-04 18:49:00|476.02|473.72|475.97|473.67|476.03|473.73|475.97|473.67|9
1736016550000|2025-01-04 18:49:10|475.96|473.66|476.06|473.76|476.06|473.76|475.92|473.62|14
1736016560000|2025-01-04 18:49:20|476.05|473.75|476.19|473.89|476.19|473.89|475.96|473.66|21
1736016570000|2025-01-04 18:49:30|476.18|473.88|476.2|473.9|476.23|473.93|476.17|473.87|10
1736016580000|2025-01-04 18:49:40|476.21|473.91|476.06|473.76|476.21|473.91|476.05|473.75|13
1736016590000|2025-01-04 18:49:50|476.07|473.77|476.26|473.96|476.26|473.96|476.07|473.77|4
1736016600000|2025-01-04 18:50:00|476.27|473.97|476.4|474.1|476.42|474.12|476.25|473.95|11
1736016610000|2025-01-04 18:50:10|476.41|474.11|476.43|474.13|476.43|474.13|476.39|474.09|11
1736016620000|2025-01-04 18:50:20|476.44|474.14|476.3|474|476.44|474.14|476.27|473.97|10
1736016630000|2025-01-04 18:50:30|476.31|474.01|476.42|474.12|476.43|474.13|476.31|474.01|7
1736016640000|2025-01-04 18:50:40|476.46|474.16|476.47|474.17|476.55|474.25|476.43|474.13|11
1736016650000|2025-01-04 18:50:50|476.48|474.18|476.47|474.17|476.51|474.21|476.47|474.17|7
1736016660000|2025-01-04 18:51:00|476.46|474.16|476.39|474.09|476.47|474.17|476.36|474.06|10
1736016670000|2025-01-04 18:51:10|476.38|474.08|476.51|474.21|476.57|474.27|476.37|474.07|10
1736016680000|2025-01-04 18:51:20|476.46|474.16|476.45|474.15|476.46|474.16|476.44|474.14|3
1736016690000|2025-01-04 18:51:30|476.46|474.16|476.47|474.17|476.5|474.2|476.46|474.16|12
1736016700000|2025-01-04 18:51:40|476.48|474.18|476.38|474.08|476.48|474.18|476.38|474.08|8
1736016710000|2025-01-04 18:51:50|476.37|474.07|476.38|474.08|476.41|474.11|476.33|474.03|18
1736016720000|2025-01-04 18:52:00|476.42|474.12|476.43|474.13|476.46|474.16|476.42|474.12|15
1736016730000|2025-01-04 18:52:10|476.44|474.14|476.19|473.89|476.44|474.14|476.19|473.89|16
1736016740000|2025-01-04 18:52:20|476.2|473.9|476.24|473.94|476.24|473.94|476.13|473.83|15
1736016750000|2025-01-04 18:52:30|476.23|473.93|476.23|473.93|476.23|473.93|476.18|473.88|6
1736016840000|2025-01-04 18:54:00|476.18|473.88|476.16|473.86|476.18|473.88|476.14|473.84|5
1736016850000|2025-01-04 18:54:10|476.15|473.85|476.14|473.84|476.16|473.86|476.14|473.84|6
1736016860000|2025-01-04 18:54:20|476.15|473.85|476.14|473.84|476.15|473.85|476.14|473.84|4
1736016880000|2025-01-04 18:54:40|476.12|473.82|476.09|473.79|476.13|473.83|476.09|473.79|4
1736016890000|2025-01-04 18:54:50|476.1|473.8|476.12|473.82|476.12|473.82|476.1|473.8|3
1736016980000|2025-01-04 18:56:20|476.32|474.02|476.59|474.29|476.61|474.31|476.32|474.02|13
1736016990000|2025-01-04 18:56:30|476.5|474.2|476.5|474.2|476.52|474.22|476.47|474.17|6
1736017000000|2025-01-04 18:56:40|476.48|474.18|476.41|474.11|476.48|474.18|476.41|474.11|10
1736017010000|2025-01-04 18:56:50|476.42|474.12|476.34|474.04|476.45|474.15|476.34|474.04|14
1736017020000|2025-01-04 18:57:00|476.35|474.05|476.21|473.91|476.35|474.05|476.1|473.8|17
1736017030000|2025-01-04 18:57:10|476.25|473.95|476.25|473.95|476.25|473.95|476.24|473.94|5
1736017040000|2025-01-04 18:57:20|476.23|473.93|476.32|474.02|476.33|474.03|476.23|473.93|11
1736017050000|2025-01-04 18:57:30|476.31|474.01|476.32|474.02|476.32|474.02|476.3|474|16
1736017060000|2025-01-04 18:57:40|476.34|474.04|476.34|474.04|476.34|474.04|476.32|474.02|9
1736017070000|2025-01-04 18:57:50|476.33|474.03|476.34|474.04|476.34|474.04|476.33|474.03|8
1736017080000|2025-01-04 18:58:00|476.33|474.03|476.34|474.04|476.35|474.05|476.3|474|7
1736017090000|2025-01-04 18:58:10|476.39|474.09|476.49|474.19|476.52|474.22|476.37|474.07|17
1736017100000|2025-01-04 18:58:20|476.5|474.2|476.42|474.12|476.5|474.2|476.4|474.1|10
1736017110000|2025-01-04 18:58:30|476.43|474.13|476.42|474.12|476.43|474.13|476.4|474.1|14
1736017120000|2025-01-04 18:58:40|476.41|474.11|476.47|474.17|476.47|474.17|476.4|474.1|10
1736017130000|2025-01-04 18:58:50|476.46|474.16|476.41|474.11|476.46|474.16|476.41|474.11|13
1736017140000|2025-01-04 18:59:00|476.42|474.12|476.45|474.15|476.46|474.16|476.41|474.11|16
1736017150000|2025-01-04 18:59:10|476.43|474.13|476.49|474.19|476.49|474.19|476.43|474.13|7
1736017160000|2025-01-04 18:59:20|476.53|474.23|476.4|474.1|476.54|474.24|476.38|474.08|13
1736017170000|2025-01-04 18:59:30|476.43|474.13|476.33|474.03|476.43|474.13|476.32|474.02|18
1736017180000|2025-01-04 18:59:40|476.34|474.04|476.45|474.15|476.45|474.15|476.34|474.04|6
1736017190000|2025-01-04 18:59:50|476.47|474.17|476.53|474.23|476.54|474.24|476.47|474.17|7
1736017200000|2025-01-04 19:00:00|476.54|474.24|476.64|474.34|476.64|474.34|476.54|474.24|16
1736017210000|2025-01-04 19:00:10|476.63|474.33|476.6|474.3|476.63|474.33|476.6|474.3|9
1736017220000|2025-01-04 19:00:20|476.61|474.31|476.62|474.32|476.62|474.32|476.6|474.3|6
1736017230000|2025-01-04 19:00:30|476.74|474.44|476.94|474.64|476.97|474.67|476.74|474.44|15
1736017240000|2025-01-04 19:00:40|476.93|474.63|476.86|474.56|476.94|474.64|476.81|474.51|14
1736017250000|2025-01-04 19:00:50|476.84|474.54|476.72|474.42|476.88|474.58|476.72|474.42|9
1736017260000|2025-01-04 19:01:00|476.76|474.46|476.86|474.56|476.86|474.56|476.72|474.42|14
1736017270000|2025-01-04 19:01:10|476.85|474.55|476.83|474.53|476.86|474.56|476.8|474.5|9
1736017280000|2025-01-04 19:01:20|476.85|474.55|476.87|474.57|476.88|474.58|476.8|474.5|20
1736017290000|2025-01-04 19:01:30|476.88|474.58|476.84|474.54|476.88|474.58|476.81|474.51|10
1736017300000|2025-01-04 19:01:40|476.85|474.55|476.68|474.38|476.85|474.55|476.66|474.36|15
1736017310000|2025-01-04 19:01:50|476.65|474.35|476.55|474.25|476.65|474.35|476.55|474.25|8
1736017320000|2025-01-04 19:02:00|476.54|474.24|476.43|474.13|476.54|474.24|476.39|474.09|9
1736017330000|2025-01-04 19:02:10|476.44|474.14|476.42|474.12|476.44|474.14|476.42|474.12|3
1736017340000|2025-01-04 19:02:20|476.43|474.13|476.43|474.13|476.43|474.13|476.43|474.13|1
1736017350000|2025-01-04 19:02:30|476.35|474.05|476.35|474.05|476.36|474.06|476.32|474.02|5
1736017360000|2025-01-04 19:02:40|476.34|474.04|476.37|474.07|476.37|474.07|476.33|474.03|5
1736017370000|2025-01-04 19:02:50|476.36|474.06|476.31|474.01|476.36|474.06|476.31|474.01|2
1736017380000|2025-01-04 19:03:00|476.28|473.98|476.32|474.02|476.32|474.02|476.24|473.94|11
1736017400000|2025-01-04 19:03:20|476.28|473.98|476.25|473.95|476.29|473.99|476.22|473.92|17
1736017410000|2025-01-04 19:03:30|476.26|473.96|476.26|473.96|476.26|473.96|476.25|473.95|3
1736017430000|2025-01-04 19:03:50|476.25|473.95|476.07|473.77|476.25|473.95|476.06|473.76|10
1736017440000|2025-01-04 19:04:00|476.08|473.78|476.01|473.71|476.15|473.85|476.01|473.71|13
1736017450000|2025-01-04 19:04:10|475.97|473.67|475.91|473.61|475.97|473.67|475.9|473.6|12
1736017460000|2025-01-04 19:04:20|475.9|473.6|475.97|473.67|475.99|473.69|475.84|473.54|20
1736017470000|2025-01-04 19:04:30|475.98|473.68|475.98|473.68|475.99|473.69|475.97|473.67|20
1736017480000|2025-01-04 19:04:40|475.97|473.67|476.02|473.72|476.02|473.72|475.97|473.67|18
1736017490000|2025-01-04 19:04:50|476.04|473.74|476.11|473.81|476.11|473.81|476.04|473.74|17
1736017500000|2025-01-04 19:05:00|476.14|473.84|476.36|474.06|476.4|474.1|476.14|473.84|21
1736017510000|2025-01-04 19:05:10|476.37|474.07|476.19|473.89|476.38|474.08|476.19|473.89|18
1736017520000|2025-01-04 19:05:20|476.2|473.9|476.18|473.88|476.22|473.92|476.17|473.87|17
1736017530000|2025-01-04 19:05:30|476.17|473.87|475.92|473.62|476.17|473.87|475.92|473.62|10
1736017540000|2025-01-04 19:05:40|475.91|473.61|475.95|473.65|475.95|473.65|475.91|473.61|9
1736017550000|2025-01-04 19:05:50|475.96|473.66|475.94|473.64|475.96|473.66|475.93|473.63|4
1736017560000|2025-01-04 19:06:00|475.93|473.63|475.92|473.62|475.94|473.64|475.92|473.62|5
1736017570000|2025-01-04 19:06:10|475.87|473.57|475.99|473.69|476|473.7|475.84|473.54|11
1736017580000|2025-01-04 19:06:20|476|473.7|476.1|473.8|476.17|473.87|476|473.7|18
1736017590000|2025-01-04 19:06:30|476.09|473.79|476.07|473.77|476.13|473.83|476.07|473.77|7
1736017600000|2025-01-04 19:06:40|476.06|473.76|475.93|473.63|476.06|473.76|475.91|473.61|5
1736017610000|2025-01-04 19:06:50|475.92|473.62|475.94|473.64|475.94|473.64|475.92|473.62|2
1736017620000|2025-01-04 19:07:00|475.93|473.63|475.93|473.63|475.93|473.63|475.92|473.62|3
1736017630000|2025-01-04 19:07:10|475.92|473.62|475.93|473.63|475.93|473.63|475.92|473.62|2
1736017640000|2025-01-04 19:07:20|475.92|473.62|476.01|473.71|476.05|473.75|475.92|473.62|13
1736017650000|2025-01-04 19:07:30|476.02|473.72|476.02|473.72|476.05|473.75|476.02|473.72|5
1736017660000|2025-01-04 19:07:40|476.04|473.74|476.23|473.93|476.23|473.93|476.02|473.72|12
1736017670000|2025-01-04 19:07:50|476.21|473.91|476.2|473.9|476.22|473.92|476.16|473.86|12
1736017680000|2025-01-04 19:08:00|476.18|473.88|476.17|473.87|476.18|473.88|476.16|473.86|4
1736017690000|2025-01-04 19:08:10|476.16|473.86|476.14|473.84|476.17|473.87|476.14|473.84|8
1736017700000|2025-01-04 19:08:20|476.15|473.85|476.17|473.87|476.17|473.87|476.15|473.85|5
1736017710000|2025-01-04 19:08:30|476.25|473.95|476.22|473.92|476.36|474.06|476.22|473.92|7
1736017720000|2025-01-04 19:08:40|476.2|473.9|476.04|473.74|476.23|473.93|476.04|473.74|16
1736017730000|2025-01-04 19:08:50|476.08|473.78|476.13|473.83|476.15|473.85|476.07|473.77|11
1736017740000|2025-01-04 19:09:00|476.14|473.84|476.24|473.94|476.25|473.95|476.13|473.83|12
1736017750000|2025-01-04 19:09:10|476.26|473.96|476.26|473.96|476.26|473.96|476.26|473.96|1
1736017760000|2025-01-04 19:09:20|476.25|473.95|476.22|473.92|476.25|473.95|476.22|473.92|7
1736017770000|2025-01-04 19:09:30|476.21|473.91|476.23|473.93|476.23|473.93|476.21|473.91|7
1736017780000|2025-01-04 19:09:40|476.22|473.92|476.22|473.92|476.22|473.92|476.16|473.86|14
1736017790000|2025-01-04 19:09:50|476.2|473.9|476.17|473.87|476.2|473.9|476.16|473.86|9
1736017800000|2025-01-04 19:10:00|476.18|473.88|476.2|473.9|476.21|473.91|476.15|473.85|11
1736017810000|2025-01-04 19:10:10|476.21|473.91|476.13|473.83|476.23|473.93|476.12|473.82|18
1736017820000|2025-01-04 19:10:20|476.1|473.8|476.1|473.8|476.14|473.84|476.09|473.79|15
1736017830000|2025-01-04 19:10:30|476.11|473.81|476.12|473.82|476.13|473.83|476.1|473.8|17
1736017840000|2025-01-04 19:10:40|476.15|473.85|475.98|473.68|476.15|473.85|475.96|473.66|18
1736017850000|2025-01-04 19:10:50|475.97|473.67|476.09|473.79|476.1|473.8|475.97|473.67|18
1736017860000|2025-01-04 19:11:00|476.07|473.77|476.12|473.82|476.14|473.84|476.07|473.77|16
1736017870000|2025-01-04 19:11:10|476.14|473.84|476.14|473.84|476.14|473.84|476.14|473.84|1
1736017880000|2025-01-04 19:11:20|476.19|473.89|476.19|473.89|476.21|473.91|476.18|473.88|11
1736017890000|2025-01-04 19:11:30|476.2|473.9|476.24|473.94|476.25|473.95|476.19|473.89|18
1736017900000|2025-01-04 19:11:40|476.26|473.96|476.3|474|476.31|474.01|476.24|473.94|12
1736017910000|2025-01-04 19:11:50|476.31|474.01|476.36|474.06|476.37|474.07|476.29|473.99|15
1736017920000|2025-01-04 19:12:00|476.37|474.07|476.41|474.11|476.41|474.11|476.35|474.05|11
1736017930000|2025-01-04 19:12:10|476.33|474.03|476.27|473.97|476.33|474.03|476.21|473.91|12
1736017940000|2025-01-04 19:12:20|476.26|473.96|476.11|473.81|476.27|473.97|476.1|473.8|14
1736017950000|2025-01-04 19:12:30|476.1|473.8|476.08|473.78|476.1|473.8|476.08|473.78|2
1736017960000|2025-01-04 19:12:40|476.09|473.79|476.06|473.76|476.09|473.79|476.06|473.76|12
1736017970000|2025-01-04 19:12:50|476.05|473.75|476.03|473.73|476.05|473.75|476.02|473.72|5
1736017980000|2025-01-04 19:13:00|476.02|473.72|476|473.7|476.02|473.72|475.99|473.69|22
1736017990000|2025-01-04 19:13:10|475.99|473.69|476|473.7|476.02|473.72|475.99|473.69|8
1736018000000|2025-01-04 19:13:20|476.06|473.76|476.28|473.98|476.28|473.98|476.06|473.76|9
1736018010000|2025-01-04 19:13:30|476.29|473.99|476.18|473.88|476.29|473.99|476.15|473.85|17
1736018020000|2025-01-04 19:13:40|476.17|473.87|476.2|473.9|476.22|473.92|476.16|473.86|9
1736018030000|2025-01-04 19:13:50|476.22|473.92|476.22|473.92|476.22|473.92|476.16|473.86|11
1736018040000|2025-01-04 19:14:00|476.23|473.93|476.21|473.91|476.25|473.95|476.17|473.87|11
1736018050000|2025-01-04 19:14:10|476.2|473.9|476.25|473.95|476.26|473.96|476.2|473.9|16
1736018060000|2025-01-04 19:14:20|476.27|473.97|476.22|473.92|476.27|473.97|476.21|473.91|11
1736018070000|2025-01-04 19:14:30|476.2|473.9|476.55|474.25|476.55|474.25|476.15|473.85|16
1736018080000|2025-01-04 19:14:40|476.54|474.24|476.55|474.25|476.56|474.26|476.51|474.21|11
1736018090000|2025-01-04 19:14:50|476.53|474.23|476.59|474.29|476.59|474.29|476.53|474.23|5
1736018100000|2025-01-04 19:15:00|476.7|474.4|477.23|474.93|477.23|474.93|476.7|474.4|16
1736018110000|2025-01-04 19:15:10|477.24|474.94|477.37|475.07|477.43|475.13|477.19|474.89|22
1736018120000|2025-01-04 19:15:20|477.39|475.09|477.18|474.88|477.39|475.09|477.02|474.72|27
1736018130000|2025-01-04 19:15:30|477.19|474.89|477.06|474.76|477.19|474.89|477.02|474.72|20
1736018140000|2025-01-04 19:15:40|477.05|474.75|477.07|474.77|477.08|474.78|477.05|474.75|8
1736018150000|2025-01-04 19:15:50|477.08|474.78|477.19|474.89|477.21|474.91|477.08|474.78|15
1736018160000|2025-01-04 19:16:00|477.2|474.9|477.18|474.88|477.21|474.91|477.16|474.86|15
1736018170000|2025-01-04 19:16:10|477.2|474.9|477.24|474.94|477.25|474.95|477.18|474.88|15
1736018180000|2025-01-04 19:16:20|477.25|474.95|477.53|475.23|477.75|475.45|477.25|474.95|29
1736018190000|2025-01-04 19:16:30|477.54|475.24|477.38|475.08|477.56|475.26|477.33|475.03|29
1736018200000|2025-01-04 19:16:40|477.39|475.09|477.29|474.99|477.42|475.12|477.29|474.99|23
1736018210000|2025-01-04 19:16:50|477.33|475.03|477.2|474.9|477.33|475.03|477.19|474.89|10
1736018220000|2025-01-04 19:17:00|477.19|474.89|477.2|474.9|477.2|474.9|477.16|474.86|6
1736018230000|2025-01-04 19:17:10|477.22|474.92|477.43|475.13|477.43|475.13|477.22|474.92|17
1736018240000|2025-01-04 19:17:20|477.44|475.14|477.58|475.28|477.61|475.31|477.44|475.14|18
1736018250000|2025-01-04 19:17:30|477.57|475.27|477.41|475.11|477.57|475.27|477.31|475.01|23
1736018260000|2025-01-04 19:17:40|477.42|475.12|477.41|475.11|477.42|475.12|477.33|475.03|12
1736018270000|2025-01-04 19:17:50|477.48|475.18|477.53|475.23|477.62|475.32|477.48|475.18|19
1736018280000|2025-01-04 19:18:00|477.49|475.19|477.43|475.13|477.49|475.19|477.37|475.07|24
1736018290000|2025-01-04 19:18:10|477.46|475.16|477.3|475|477.48|475.18|477.3|475|23
1736018300000|2025-01-04 19:18:20|477.34|475.04|477.2|474.9|477.34|475.04|477.18|474.88|20
1736018310000|2025-01-04 19:18:30|477.19|474.89|477.06|474.76|477.2|474.9|476.97|474.67|16
1736018320000|2025-01-04 19:18:40|477.03|474.73|477.11|474.81|477.19|474.89|477|474.7|26
1736018330000|2025-01-04 19:18:50|477.12|474.82|477.2|474.9|477.21|474.91|477.11|474.81|14
1736018340000|2025-01-04 19:19:00|477.16|474.86|477.17|474.87|477.17|474.87|477.13|474.83|6
1736018350000|2025-01-04 19:19:10|477.26|474.96|477.22|474.92|477.27|474.97|477.22|474.92|5
1736018360000|2025-01-04 19:19:20|477.2|474.9|477.02|474.72|477.21|474.91|477.01|474.71|18
1736018370000|2025-01-04 19:19:30|477.03|474.73|476.95|474.65|477.08|474.78|476.92|474.62|21
1736018380000|2025-01-04 19:19:40|477.01|474.71|476.99|474.69|477.02|474.72|476.94|474.64|6
1736018390000|2025-01-04 19:19:50|476.96|474.66|476.85|474.55|476.96|474.66|476.8|474.5|7
1736018400000|2025-01-04 19:20:00|476.9|474.6|476.95|474.65|477.01|474.71|476.88|474.58|11
1736018410000|2025-01-04 19:20:10|476.96|474.66|477.08|474.78|477.08|474.78|476.95|474.65|9
1736018420000|2025-01-04 19:20:20|477.09|474.79|477.11|474.81|477.18|474.88|477.08|474.78|18
1736018430000|2025-01-04 19:20:30|477.15|474.85|477.17|474.87|477.17|474.87|477.15|474.85|9
1736018440000|2025-01-04 19:20:40|477.16|474.86|477.11|474.81|477.21|474.91|477.11|474.81|16
1736018450000|2025-01-04 19:20:50|477.05|474.75|477|474.7|477.05|474.75|477|474.7|7
1736018460000|2025-01-04 19:21:00|477.02|474.72|476.99|474.69|477.02|474.72|476.95|474.65|16
1736018470000|2025-01-04 19:21:10|476.97|474.67|476.9|474.6|476.98|474.68|476.89|474.59|16
1736018480000|2025-01-04 19:21:20|476.89|474.59|476.8|474.5|476.89|474.59|476.75|474.45|16
1736018490000|2025-01-04 19:21:30|476.81|474.51|476.83|474.53|476.87|474.57|476.81|474.51|8
1736018500000|2025-01-04 19:21:40|476.81|474.51|476.98|474.68|477.02|474.72|476.73|474.43|22
1736018510000|2025-01-04 19:21:50|476.97|474.67|477|474.7|477|474.7|476.93|474.63|16
1736018520000|2025-01-04 19:22:00|476.99|474.69|476.98|474.68|476.99|474.69|476.95|474.65|12
1736018530000|2025-01-04 19:22:10|476.97|474.67|477.17|474.87|477.17|474.87|476.97|474.67|14
1736018540000|2025-01-04 19:22:20|477.16|474.86|476.95|474.65|477.16|474.86|476.89|474.59|28
1736018550000|2025-01-04 19:22:30|476.94|474.64|476.94|474.64|476.94|474.64|476.86|474.56|15
1736018560000|2025-01-04 19:22:40|476.95|474.65|476.96|474.66|476.96|474.66|476.94|474.64|7
1736018570000|2025-01-04 19:22:50|476.95|474.65|476.98|474.68|476.98|474.68|476.95|474.65|8
1736018580000|2025-01-04 19:23:00|477.02|474.72|477.16|474.86|477.24|474.94|477.02|474.72|22
1736018590000|2025-01-04 19:23:10|477.14|474.84|477.18|474.88|477.19|474.89|477.14|474.84|10
1736018600000|2025-01-04 19:23:20|477.17|474.87|477.1|474.8|477.18|474.88|477.1|474.8|15
1736018610000|2025-01-04 19:23:30|477.12|474.82|477.1|474.8|477.12|474.82|477.08|474.78|8
1736018620000|2025-01-04 19:23:40|477.08|474.78|476.93|474.63|477.08|474.78|476.93|474.63|10
1736018630000|2025-01-04 19:23:50|476.95|474.65|476.92|474.62|476.95|474.65|476.88|474.58|9
1736018640000|2025-01-04 19:24:00|476.94|474.64|477.08|474.78|477.12|474.82|476.94|474.64|13
1736018650000|2025-01-04 19:24:10|477.07|474.77|477.08|474.78|477.1|474.8|477.02|474.72|14
1736018660000|2025-01-04 19:24:20|477.09|474.79|477.08|474.78|477.09|474.79|477.07|474.77|7
1736018670000|2025-01-04 19:24:30|477.09|474.79|477.09|474.79|477.11|474.81|477.06|474.76|16
1736018680000|2025-01-04 19:24:40|477.1|474.8|477.14|474.84|477.18|474.88|477.1|474.8|23
1736018690000|2025-01-04 19:24:50|477.15|474.85|477.14|474.84|477.15|474.85|477.13|474.83|6
1736018700000|2025-01-04 19:25:00|477.15|474.85|477.1|474.8|477.16|474.86|477.1|474.8|6
1736018710000|2025-01-04 19:25:10|477.14|474.84|477.15|474.85|477.18|474.88|477.11|474.81|17
1736018720000|2025-01-04 19:25:20|477.14|474.84|477.18|474.88|477.18|474.88|477.12|474.82|8
1736018730000|2025-01-04 19:25:30|477.19|474.89|477.26|474.96|477.3|475|477.19|474.89|10
1736018740000|2025-01-04 19:25:40|477.27|474.97|477.18|474.88|477.27|474.97|477.17|474.87|15
1736018750000|2025-01-04 19:25:50|477.19|474.89|477.21|474.91|477.23|474.93|477.19|474.89|5
1736018760000|2025-01-04 19:26:00|477.22|474.92|477.19|474.89|477.22|474.92|477.13|474.83|15
1736018770000|2025-01-04 19:26:10|477.18|474.88|477.18|474.88|477.19|474.89|477.11|474.81|12
1736018780000|2025-01-04 19:26:20|477.22|474.92|477.17|474.87|477.22|474.92|477.14|474.84|9
1736018790000|2025-01-04 19:26:30|477.16|474.86|477.15|474.85|477.17|474.87|477.14|474.84|6
1736018800000|2025-01-04 19:26:40|477.16|474.86|477.09|474.79|477.16|474.86|477.09|474.79|6
1736018810000|2025-01-04 19:26:50|477.07|474.77|477.12|474.82|477.13|474.83|477.07|474.77|7
1736018820000|2025-01-04 19:27:00|477.13|474.83|477.05|474.75|477.13|474.83|477.05|474.75|17
1736018830000|2025-01-04 19:27:10|477.06|474.76|477.16|474.86|477.16|474.86|477.06|474.76|6
1736018840000|2025-01-04 19:27:20|477.22|474.92|477.17|474.87|477.22|474.92|477.17|474.87|13
1736018850000|2025-01-04 19:27:30|477.18|474.88|477.19|474.89|477.21|474.91|477.14|474.84|20
1736018860000|2025-01-04 19:27:40|477.18|474.88|477.1|474.8|477.19|474.89|477.05|474.75|17
1736018870000|2025-01-04 19:27:50|477.11|474.81|477.11|474.81|477.12|474.82|477.07|474.77|7
1736018880000|2025-01-04 19:28:00|477.09|474.79|477.1|474.8|477.12|474.82|477.09|474.79|11
1736018890000|2025-01-04 19:28:10|477.11|474.81|477.06|474.76|477.11|474.81|477.05|474.75|10
1736018900000|2025-01-04 19:28:20|477.07|474.77|477.04|474.74|477.07|474.77|477.02|474.72|5
1736018910000|2025-01-04 19:28:30|477.02|474.72|477|474.7|477.03|474.73|476.98|474.68|9
1736018920000|2025-01-04 19:28:40|476.99|474.69|476.74|474.44|476.99|474.69|476.73|474.43|20
1736018930000|2025-01-04 19:28:50|476.78|474.48|476.79|474.49|476.8|474.5|476.73|474.43|12
1736018940000|2025-01-04 19:29:00|476.78|474.48|476.69|474.39|476.79|474.49|476.69|474.39|15
1736018950000|2025-01-04 19:29:10|476.67|474.37|476.42|474.12|476.67|474.37|476.42|474.12|16
1736018960000|2025-01-04 19:29:20|476.38|474.08|476.37|474.07|476.41|474.11|476.35|474.05|15
1736018970000|2025-01-04 19:29:30|476.35|474.05|476.34|474.04|476.38|474.08|476.31|474.01|22
1736018980000|2025-01-04 19:29:40|476.33|474.03|476.36|474.06|476.38|474.08|476.33|474.03|9
1736018990000|2025-01-04 19:29:50|476.35|474.05|476.35|474.05|476.36|474.06|476.35|474.05|3
1736019000000|2025-01-04 19:30:00|476.38|474.08|476.54|474.24|476.57|474.27|476.38|474.08|12
1736019010000|2025-01-04 19:30:10|476.53|474.23|476.64|474.34|476.65|474.35|476.53|474.23|7
1736019020000|2025-01-04 19:30:20|476.63|474.33|476.62|474.32|476.64|474.34|476.6|474.3|7
1736019030000|2025-01-04 19:30:30|476.61|474.31|476.6|474.3|476.61|474.31|476.6|474.3|4
1736019040000|2025-01-04 19:30:40|476.59|474.29|476.69|474.39|476.69|474.39|476.56|474.26|5
1736019050000|2025-01-04 19:30:50|476.72|474.42|476.6|474.3|476.72|474.42|476.6|474.3|15
1736019060000|2025-01-04 19:31:00|476.65|474.35|476.7|474.4|476.71|474.41|476.64|474.34|9
1736019070000|2025-01-04 19:31:10|476.67|474.37|476.57|474.27|476.68|474.38|476.54|474.24|17
1736019080000|2025-01-04 19:31:20|476.58|474.28|476.53|474.23|476.58|474.28|476.52|474.22|7
1736019090000|2025-01-04 19:31:30|476.54|474.24|476.43|474.13|476.56|474.26|476.41|474.11|13
1736019100000|2025-01-04 19:31:40|476.44|474.14|476.42|474.12|476.45|474.15|476.38|474.08|9
1736019110000|2025-01-04 19:31:50|476.4|474.1|476.42|474.12|476.42|474.12|476.38|474.08|9
1736019120000|2025-01-04 19:32:00|476.6|474.3|476.6|474.3|476.61|474.31|476.55|474.25|20
1736019130000|2025-01-04 19:32:10|476.59|474.29|476.49|474.19|476.59|474.29|476.49|474.19|15
1736019140000|2025-01-04 19:32:20|476.48|474.18|476.47|474.17|476.48|474.18|476.46|474.16|8
1736019150000|2025-01-04 19:32:30|476.48|474.18|476.69|474.39|476.69|474.39|476.48|474.18|18
1736019160000|2025-01-04 19:32:40|476.68|474.38|476.68|474.38|476.68|474.38|476.6|474.3|14
1736019170000|2025-01-04 19:32:50|476.67|474.37|476.61|474.31|476.7|474.4|476.61|474.31|15
1736019180000|2025-01-04 19:33:00|476.63|474.33|476.63|474.33|476.7|474.4|476.62|474.32|12
1736019190000|2025-01-04 19:33:10|476.61|474.31|476.69|474.39|476.71|474.41|476.61|474.31|12
1736019200000|2025-01-04 19:33:20|476.68|474.38|476.69|474.39|476.69|474.39|476.68|474.38|4
1736019210000|2025-01-04 19:33:30|476.7|474.4|476.71|474.41|476.72|474.42|476.7|474.4|6
1736019220000|2025-01-04 19:33:40|476.7|474.4|476.72|474.42|476.8|474.5|476.69|474.39|23
1736019230000|2025-01-04 19:33:50|476.73|474.43|476.62|474.32|476.73|474.43|476.62|474.32|15
1736019240000|2025-01-04 19:34:00|476.63|474.33|476.63|474.33|476.64|474.34|476.63|474.33|3
1736019250000|2025-01-04 19:34:10|476.64|474.34|476.54|474.24|476.65|474.35|476.54|474.24|13
1736019260000|2025-01-04 19:34:20|476.55|474.25|476.68|474.38|476.69|474.39|476.48|474.18|18
1736019270000|2025-01-04 19:34:30|476.65|474.35|476.71|474.41|476.72|474.42|476.65|474.35|12
1736019280000|2025-01-04 19:34:40|476.73|474.43|476.84|474.54|476.84|474.54|476.68|474.38|16
1736019290000|2025-01-04 19:34:50|476.81|474.51|476.78|474.48|476.82|474.52|476.78|474.48|14
1736019300000|2025-01-04 19:35:00|476.77|474.47|476.89|474.59|476.89|474.59|476.76|474.46|10
1736019310000|2025-01-04 19:35:10|476.9|474.6|476.87|474.57|476.92|474.62|476.83|474.53|23
1736019320000|2025-01-04 19:35:20|476.88|474.58|476.92|474.62|476.93|474.63|476.88|474.58|13
1736019330000|2025-01-04 19:35:30|476.9|474.6|476.8|474.5|476.91|474.61|476.8|474.5|12
1736019340000|2025-01-04 19:35:40|476.81|474.51|476.66|474.36|476.84|474.54|476.66|474.36|16
1736019350000|2025-01-04 19:35:50|476.65|474.35|476.64|474.34|476.66|474.36|476.55|474.25|22
1736019360000|2025-01-04 19:36:00|476.63|474.33|476.48|474.18|476.63|474.33|476.48|474.18|17
1736019370000|2025-01-04 19:36:10|476.5|474.2|476.6|474.3|476.62|474.32|476.5|474.2|16
1736019380000|2025-01-04 19:36:20|476.61|474.31|476.55|474.25|476.61|474.31|476.55|474.25|10
1736019390000|2025-01-04 19:36:30|476.57|474.27|476.63|474.33|476.63|474.33|476.57|474.27|15
1736019400000|2025-01-04 19:36:40|476.62|474.32|476.69|474.39|476.69|474.39|476.61|474.31|12
1736019410000|2025-01-04 19:36:50|476.68|474.38|476.77|474.47|476.77|474.47|476.68|474.38|10
1736019420000|2025-01-04 19:37:00|476.79|474.49|476.64|474.34|476.79|474.49|476.63|474.33|11
1736019430000|2025-01-04 19:37:10|476.63|474.33|476.68|474.38|476.68|474.38|476.6|474.3|17
1736019440000|2025-01-04 19:37:20|476.67|474.37|476.75|474.45|476.76|474.46|476.65|474.35|12
1736019450000|2025-01-04 19:37:30|476.74|474.44|476.85|474.55|476.85|474.55|476.72|474.42|11
1736019460000|2025-01-04 19:37:40|476.84|474.54|476.81|474.51|476.84|474.54|476.78|474.48|13
1736019470000|2025-01-04 19:37:50|476.85|474.55|476.82|474.52|476.9|474.6|476.81|474.51|12
1736019480000|2025-01-04 19:38:00|476.81|474.51|476.73|474.43|476.81|474.51|476.72|474.42|12
1736019490000|2025-01-04 19:38:10|476.77|474.47|476.72|474.42|476.77|474.47|476.7|474.4|12
1736019500000|2025-01-04 19:38:20|476.71|474.41|476.72|474.42|476.72|474.42|476.69|474.39|7
1736019510000|2025-01-04 19:38:30|476.73|474.43|476.76|474.46|476.76|474.46|476.71|474.41|13
1736019520000|2025-01-04 19:38:40|476.75|474.45|476.7|474.4|476.76|474.46|476.7|474.4|8
1736019530000|2025-01-04 19:38:50|476.71|474.41|476.74|474.44|476.74|474.44|476.7|474.4|5
1736019540000|2025-01-04 19:39:00|476.75|474.45|476.76|474.46|476.76|474.46|476.7|474.4|13
1736019550000|2025-01-04 19:39:10|476.75|474.45|476.68|474.38|476.76|474.46|476.68|474.38|8
1736019560000|2025-01-04 19:39:20|476.7|474.4|476.73|474.43|476.75|474.45|476.69|474.39|15
1736019570000|2025-01-04 19:39:30|476.74|474.44|476.77|474.47|476.8|474.5|476.74|474.44|15
1736019580000|2025-01-04 19:39:40|476.76|474.46|476.61|474.31|476.77|474.47|476.61|474.31|18
1736019590000|2025-01-04 19:39:50|476.64|474.34|476.48|474.18|476.64|474.34|476.47|474.17|18
1736019610000|2025-01-04 19:40:10|476.46|474.16|476.46|474.16|476.46|474.16|476.46|474.16|1
1736019620000|2025-01-04 19:40:20|476.45|474.15|476.46|474.16|476.47|474.17|476.45|474.15|3
1736019630000|2025-01-04 19:40:30|476.47|474.17|476.48|474.18|476.49|474.19|476.47|474.17|6
1736019640000|2025-01-04 19:40:40|476.49|474.19|476.48|474.18|476.49|474.19|476.47|474.17|4
1736019650000|2025-01-04 19:40:50|476.47|474.17|476.49|474.19|476.5|474.2|476.47|474.17|4
1736019660000|2025-01-04 19:41:00|476.48|474.18|476.5|474.2|476.52|474.22|476.48|474.18|9
1736019670000|2025-01-04 19:41:10|476.51|474.21|476.5|474.2|476.51|474.21|476.48|474.18|13
1736019680000|2025-01-04 19:41:20|476.49|474.19|476.12|473.82|476.49|474.19|476.06|473.76|20
1736019690000|2025-01-04 19:41:30|476.14|473.84|476.08|473.78|476.14|473.84|476.06|473.76|19
1736019700000|2025-01-04 19:41:40|476.07|473.77|475.94|473.64|476.07|473.77|475.9|473.6|6
1736019710000|2025-01-04 19:41:50|475.92|473.62|475.9|473.6|475.97|473.67|475.89|473.59|20
1736019720000|2025-01-04 19:42:00|475.89|473.59|475.91|473.61|475.91|473.61|475.88|473.58|11
1736019730000|2025-01-04 19:42:10|475.9|473.6|475.8|473.5|475.91|473.61|475.74|473.44|15
1736019740000|2025-01-04 19:42:20|475.76|473.46|475.81|473.51|475.85|473.55|475.75|473.45|16
1736019750000|2025-01-04 19:42:30|475.87|473.57|475.86|473.56|475.9|473.6|475.83|473.53|10
1736019760000|2025-01-04 19:42:40|475.87|473.57|475.87|473.57|475.91|473.61|475.87|473.57|10
1736019770000|2025-01-04 19:42:50|475.88|473.58|475.87|473.57|475.9|473.6|475.87|473.57|8
1736019780000|2025-01-04 19:43:00|475.88|473.58|475.9|473.6|475.9|473.6|475.87|473.57|11
1736019790000|2025-01-04 19:43:10|475.89|473.59|475.91|473.61|475.93|473.63|475.89|473.59|12
1736019800000|2025-01-04 19:43:20|475.92|473.62|475.9|473.6|475.95|473.65|475.9|473.6|20
1736019810000|2025-01-04 19:43:30|475.92|473.62|475.99|473.69|476.06|473.76|475.9|473.6|20
1736019820000|2025-01-04 19:43:40|476|473.7|475.98|473.68|476|473.7|475.98|473.68|9
1736019830000|2025-01-04 19:43:50|475.99|473.69|475.96|473.66|476|473.7|475.93|473.63|8
1736019840000|2025-01-04 19:44:00|475.97|473.67|475.98|473.68|475.99|473.69|475.96|473.66|11
1736019850000|2025-01-04 19:44:10|475.97|473.67|476.02|473.72|476.02|473.72|475.97|473.67|4
1736019860000|2025-01-04 19:44:20|476|473.7|476.01|473.71|476.02|473.72|475.98|473.68|15
1736019870000|2025-01-04 19:44:30|476|473.7|475.96|473.66|476.03|473.73|475.96|473.66|12
1736019880000|2025-01-04 19:44:40|475.97|473.67|475.97|473.67|475.99|473.69|475.97|473.67|5
1736019890000|2025-01-04 19:44:50|476|473.7|475.98|473.68|476|473.7|475.98|473.68|3
1736019900000|2025-01-04 19:45:00|476|473.7|476|473.7|476|473.7|475.99|473.69|3
1736019910000|2025-01-04 19:45:10|475.99|473.69|475.91|473.61|476|473.7|475.91|473.61|8
1736019920000|2025-01-04 19:45:20|475.9|473.6|475.86|473.56|475.91|473.61|475.85|473.55|11
1736019930000|2025-01-04 19:45:30|475.85|473.55|475.82|473.52|475.88|473.58|475.82|473.52|11
1736019940000|2025-01-04 19:45:40|475.8|473.5|475.86|473.56|475.87|473.57|475.8|473.5|13
1736019950000|2025-01-04 19:45:50|475.87|473.57|475.87|473.57|475.87|473.57|475.84|473.54|9
1736019960000|2025-01-04 19:46:00|475.86|473.56|475.93|473.63|475.93|473.63|475.84|473.54|10
1736019970000|2025-01-04 19:46:10|475.97|473.67|476.04|473.74|476.08|473.78|475.97|473.67|12
1736019980000|2025-01-04 19:46:20|476|473.7|475.98|473.68|476.01|473.71|475.96|473.66|15
1736019990000|2025-01-04 19:46:30|475.99|473.69|476.02|473.72|476.03|473.73|475.99|473.69|7
1736020000000|2025-01-04 19:46:40|476.03|473.73|476.04|473.74|476.04|473.74|476|473.7|9
1736020010000|2025-01-04 19:46:50|476.06|473.76|476.05|473.75|476.06|473.76|476.05|473.75|2
1736020020000|2025-01-04 19:47:00|476.04|473.74|475.97|473.67|476.04|473.74|475.96|473.66|7
1736020030000|2025-01-04 19:47:10|475.96|473.66|476.01|473.71|476.05|473.75|475.96|473.66|13
1736020040000|2025-01-04 19:47:20|475.99|473.69|475.99|473.69|476|473.7|475.99|473.69|7
1736020050000|2025-01-04 19:47:30|475.98|473.68|475.98|473.68|475.99|473.69|475.96|473.66|10
1736020060000|2025-01-04 19:47:40|475.97|473.67|476|473.7|476|473.7|475.97|473.67|16
1736020070000|2025-01-04 19:47:50|476.09|473.79|476.23|473.93|476.25|473.95|476.04|473.74|17
1736020080000|2025-01-04 19:48:00|476.22|473.92|476.24|473.94|476.26|473.96|476.21|473.91|11
1736020090000|2025-01-04 19:48:10|476.23|473.93|476.15|473.85|476.24|473.94|476.15|473.85|6
1736020100000|2025-01-04 19:48:20|476.16|473.86|476.1|473.8|476.16|473.86|476.03|473.73|10
1736020110000|2025-01-04 19:48:30|476.09|473.79|475.95|473.65|476.1|473.8|475.94|473.64|16
1736020120000|2025-01-04 19:48:40|475.96|473.66|475.96|473.66|475.96|473.66|475.88|473.58|14
1736020130000|2025-01-04 19:48:50|475.94|473.64|475.98|473.68|475.98|473.68|475.94|473.64|4
1736020140000|2025-01-04 19:49:00|475.95|473.65|476.01|473.71|476.03|473.73|475.95|473.65|5
1736020150000|2025-01-04 19:49:10|476.05|473.75|476.05|473.75|476.06|473.76|476|473.7|7
1736020160000|2025-01-04 19:49:20|476.09|473.79|476.16|473.86|476.17|473.87|476.09|473.79|15
1736020170000|2025-01-04 19:49:30|476.15|473.85|476.14|473.84|476.16|473.86|476.14|473.84|7
1736020180000|2025-01-04 19:49:40|476.13|473.83|476.1|473.8|476.14|473.84|476.07|473.77|15
1736020190000|2025-01-04 19:49:50|476.11|473.81|476.1|473.8|476.12|473.82|476.09|473.79|10
1736020200000|2025-01-04 19:50:00|476.09|473.79|476.12|473.82|476.13|473.83|476.08|473.78|9
1736020210000|2025-01-04 19:50:10|476.18|473.88|476.27|473.97|476.28|473.98|476.18|473.88|12
1736020220000|2025-01-04 19:50:20|476.28|473.98|476.29|473.99|476.32|474.02|476.27|473.97|14
1736020230000|2025-01-04 19:50:30|476.28|473.98|476.38|474.08|476.38|474.08|476.28|473.98|12
1736020240000|2025-01-04 19:50:40|476.37|474.07|476.37|474.07|476.38|474.08|476.34|474.04|16
1736020250000|2025-01-04 19:50:50|476.38|474.08|476.36|474.06|476.42|474.12|476.35|474.05|21
1736020260000|2025-01-04 19:51:00|476.35|474.05|476.39|474.09|476.39|474.09|476.3|474|11
1736020270000|2025-01-04 19:51:10|476.4|474.1|476.47|474.17|476.47|474.17|476.39|474.09|6
1736020280000|2025-01-04 19:51:20|476.49|474.19|476.51|474.21|476.53|474.23|476.47|474.17|12
1736020290000|2025-01-04 19:51:30|476.52|474.22|476.54|474.24|476.55|474.25|476.49|474.19|9
1736020300000|2025-01-04 19:51:40|476.55|474.25|476.32|474.02|476.55|474.25|476.32|474.02|21
1736020310000|2025-01-04 19:51:50|476.33|474.03|476.39|474.09|476.39|474.09|476.25|473.95|21
1736020320000|2025-01-04 19:52:00|476.37|474.07|476.55|474.25|476.55|474.25|476.32|474.02|17
1736020330000|2025-01-04 19:52:10|476.5|474.2|476.51|474.21|476.52|474.22|476.5|474.2|9
1736020340000|2025-01-04 19:52:20|476.44|474.14|476.38|474.08|476.44|474.14|476.33|474.03|15
1736020350000|2025-01-04 19:52:30|476.4|474.1|476.4|474.1|476.44|474.14|476.39|474.09|13
1736020360000|2025-01-04 19:52:40|476.41|474.11|476.37|474.07|476.43|474.13|476.36|474.06|13
1736020370000|2025-01-04 19:52:50|476.39|474.09|476.4|474.1|476.41|474.11|476.37|474.07|10
1736020380000|2025-01-04 19:53:00|476.41|474.11|476.48|474.18|476.5|474.2|476.4|474.1|12
1736020390000|2025-01-04 19:53:10|476.49|474.19|476.57|474.27|476.57|474.27|476.47|474.17|16
1736020400000|2025-01-04 19:53:20|476.56|474.26|476.56|474.26|476.62|474.32|476.56|474.26|16
1736020410000|2025-01-04 19:53:30|476.59|474.29|476.69|474.39|476.69|474.39|476.59|474.29|15
1736020420000|2025-01-04 19:53:40|476.68|474.38|476.51|474.21|476.69|474.39|476.5|474.2|19
1736020430000|2025-01-04 19:53:50|476.52|474.22|476.54|474.24|476.54|474.24|476.51|474.21|11
1736020440000|2025-01-04 19:54:00|476.56|474.26|476.62|474.32|476.66|474.36|476.54|474.24|19
1736020450000|2025-01-04 19:54:10|476.59|474.29|476.62|474.32|476.64|474.34|476.59|474.29|11
1736020460000|2025-01-04 19:54:20|476.63|474.33|476.61|474.31|476.63|474.33|476.56|474.26|19
1736020470000|2025-01-04 19:54:30|476.6|474.3|476.62|474.32|476.63|474.33|476.6|474.3|14
1736020480000|2025-01-04 19:54:40|476.61|474.31|476.57|474.27|476.61|474.31|476.55|474.25|11
1736020490000|2025-01-04 19:54:50|476.56|474.26|476.61|474.31|476.61|474.31|476.52|474.22|17
1736020500000|2025-01-04 19:55:00|476.6|474.3|476.65|474.35|476.66|474.36|476.6|474.3|11
1736020510000|2025-01-04 19:55:10|476.67|474.37|476.64|474.34|476.67|474.37|476.64|474.34|18
1736020520000|2025-01-04 19:55:20|476.65|474.35|476.71|474.41|476.73|474.43|476.64|474.34|9
1736020530000|2025-01-04 19:55:30|476.72|474.42|476.72|474.42|476.74|474.44|476.71|474.41|12
1736020540000|2025-01-04 19:55:40|476.71|474.41|476.71|474.41|476.71|474.41|476.71|474.41|1
1736020550000|2025-01-04 19:55:50|476.72|474.42|476.81|474.51|476.82|474.52|476.72|474.42|8
1736020560000|2025-01-04 19:56:00|476.8|474.5|476.74|474.44|476.81|474.51|476.74|474.44|10
1736020570000|2025-01-04 19:56:10|476.72|474.42|476.72|474.42|476.72|474.42|476.67|474.37|16
1736020580000|2025-01-04 19:56:20|476.74|474.44|476.76|474.46|476.8|474.5|476.74|474.44|15
1736020590000|2025-01-04 19:56:30|476.77|474.47|476.72|474.42|476.77|474.47|476.72|474.42|16
1736020600000|2025-01-04 19:56:40|476.73|474.43|476.71|474.41|476.74|474.44|476.71|474.41|11
1736020610000|2025-01-04 19:56:50|476.72|474.42|476.73|474.43|476.74|474.44|476.71|474.41|9
1736020620000|2025-01-04 19:57:00|476.74|474.44|476.67|474.37|476.75|474.45|476.67|474.37|18
1736020630000|2025-01-04 19:57:10|476.69|474.39|476.7|474.4|476.71|474.41|476.67|474.37|19
1736020640000|2025-01-04 19:57:20|476.69|474.39|476.69|474.39|476.7|474.4|476.67|474.37|8
1736020650000|2025-01-04 19:57:30|476.68|474.38|476.78|474.48|476.8|474.5|476.68|474.38|18
1736020660000|2025-01-04 19:57:40|476.77|474.47|476.78|474.48|476.79|474.49|476.76|474.46|13
1736020670000|2025-01-04 19:57:50|476.79|474.49|476.77|474.47|476.79|474.49|476.77|474.47|20
1736020680000|2025-01-04 19:58:00|476.78|474.48|476.83|474.53|476.86|474.56|476.77|474.47|14
1736020690000|2025-01-04 19:58:10|476.84|474.54|476.88|474.58|476.91|474.61|476.84|474.54|10
1736020700000|2025-01-04 19:58:20|476.89|474.59|476.82|474.52|476.89|474.59|476.81|474.51|9
1736020710000|2025-01-04 19:58:30|476.84|474.54|476.86|474.56|476.88|474.58|476.84|474.54|7
1736020720000|2025-01-04 19:58:40|476.85|474.55|476.91|474.61|476.92|474.62|476.85|474.55|8
1736020730000|2025-01-04 19:58:50|476.9|474.6|476.88|474.58|476.91|474.61|476.88|474.58|4
1736020740000|2025-01-04 19:59:00|476.86|474.56|476.95|474.65|476.95|474.65|476.86|474.56|10
1736020750000|2025-01-04 19:59:10|476.94|474.64|476.95|474.65|476.96|474.66|476.94|474.64|8
1736020760000|2025-01-04 19:59:20|476.93|474.63|476.93|474.63|476.94|474.64|476.93|474.63|3
1736020770000|2025-01-04 19:59:30|476.94|474.64|477.08|474.78|477.14|474.84|476.94|474.64|15
1736020780000|2025-01-04 19:59:40|477.05|474.75|477.05|474.75|477.07|474.77|477.03|474.73|13
1736020790000|2025-01-04 19:59:50|477.03|474.73|477.06|474.76|477.07|474.77|477.03|474.73|12
1736020800000|2025-01-04 20:00:00|477.04|474.74|477.49|475.19|477.5|475.2|477.03|474.73|31
1736020810000|2025-01-04 20:00:10|477.48|475.18|477.69|475.39|477.69|475.39|477.48|475.18|22
1736020820000|2025-01-04 20:00:20|477.76|475.46|477.75|475.45|477.79|475.49|477.44|475.14|27
1736020830000|2025-01-04 20:00:30|477.83|475.53|477.89|475.59|478.15|475.85|477.83|475.53|20
1736020840000|2025-01-04 20:00:40|477.86|475.56|477.84|475.54|477.88|475.58|477.71|475.41|28
1736020850000|2025-01-04 20:00:50|477.83|475.53|477.78|475.48|477.83|475.53|477.73|475.43|21
1736020860000|2025-01-04 20:01:00|477.79|475.49|477.79|475.49|477.92|475.62|477.79|475.49|24
1736020870000|2025-01-04 20:01:10|477.74|475.44|477.53|475.23|477.74|475.44|477.53|475.23|25
1736020880000|2025-01-04 20:01:20|477.55|475.25|477.61|475.31|477.61|475.31|477.51|475.21|30
1736020890000|2025-01-04 20:01:30|477.59|475.29|477.66|475.36|477.77|475.47|477.59|475.29|18
1736020900000|2025-01-04 20:01:40|477.65|475.35|477.79|475.49|477.82|475.52|477.65|475.35|25
1736020910000|2025-01-04 20:01:50|477.8|475.5|477.89|475.59|477.94|475.64|477.79|475.49|20
1736020920000|2025-01-04 20:02:00|477.88|475.58|477.83|475.53|477.89|475.59|477.82|475.52|16
1736020930000|2025-01-04 20:02:10|477.75|475.45|477.78|475.48|477.8|475.5|477.66|475.36|25
1736020940000|2025-01-04 20:02:20|477.8|475.5|477.88|475.58|477.88|475.58|477.76|475.46|23
1736020950000|2025-01-04 20:02:30|477.87|475.57|477.85|475.55|477.87|475.57|477.84|475.54|14
1736020960000|2025-01-04 20:02:40|477.86|475.56|477.87|475.57|477.87|475.57|477.85|475.55|13
1736020970000|2025-01-04 20:02:50|477.86|475.56|477.83|475.53|477.87|475.57|477.83|475.53|7
1736020980000|2025-01-04 20:03:00|477.82|475.52|477.67|475.37|477.82|475.52|477.67|475.37|15
1736020990000|2025-01-04 20:03:10|477.66|475.36|477.47|475.17|477.66|475.36|477.46|475.16|16
1736021000000|2025-01-04 20:03:20|477.52|475.22|477.47|475.17|477.52|475.22|477.47|475.17|18
1736021010000|2025-01-04 20:03:30|477.49|475.19|477.46|475.16|477.55|475.25|477.45|475.15|19
1736021020000|2025-01-04 20:03:40|477.47|475.17|477.4|475.1|477.47|475.17|477.38|475.08|12
1736021030000|2025-01-04 20:03:50|477.39|475.09|477.56|475.26|477.57|475.27|477.38|475.08|19
1736021040000|2025-01-04 20:04:00|477.57|475.27|477.52|475.22|477.62|475.32|477.51|475.21|17
1736021050000|2025-01-04 20:04:10|477.51|475.21|477.5|475.2|477.53|475.23|477.5|475.2|14
1736021060000|2025-01-04 20:04:20|477.46|475.16|477.49|475.19|477.53|475.23|477.45|475.15|10
1736021070000|2025-01-04 20:04:30|477.48|475.18|477.26|474.96|477.48|475.18|477.26|474.96|13
1736021080000|2025-01-04 20:04:40|477.27|474.97|477.13|474.83|477.27|474.97|477.13|474.83|18
1736021090000|2025-01-04 20:04:50|477.09|474.79|477.09|474.79|477.12|474.82|477.08|474.78|15
1736021100000|2025-01-04 20:05:00|477.1|474.8|477.35|475.05|477.4|475.1|477.03|474.73|24
1736021110000|2025-01-04 20:05:10|477.36|475.06|477.45|475.15|477.47|475.17|477.35|475.05|16
1736021120000|2025-01-04 20:05:20|477.41|475.11|477.37|475.07|477.44|475.14|477.37|475.07|26
1736021130000|2025-01-04 20:05:30|477.38|475.08|477.46|475.16|477.46|475.16|477.37|475.07|17
1736021140000|2025-01-04 20:05:40|477.45|475.15|477.41|475.11|477.45|475.15|477.41|475.11|12
1736021150000|2025-01-04 20:05:50|477.42|475.12|477.51|475.21|477.51|475.21|477.41|475.11|15
1736021160000|2025-01-04 20:06:00|477.5|475.2|477.59|475.29|477.59|475.29|477.49|475.19|15
1736021170000|2025-01-04 20:06:10|477.6|475.3|477.52|475.22|477.6|475.3|477.51|475.21|7
1736021180000|2025-01-04 20:06:20|477.51|475.21|477.43|475.13|477.51|475.21|477.4|475.1|10
1736021190000|2025-01-04 20:06:30|477.42|475.12|477.54|475.24|477.59|475.29|477.41|475.11|16
1736021200000|2025-01-04 20:06:40|477.53|475.23|477.56|475.26|477.58|475.28|477.49|475.19|12
1736021210000|2025-01-04 20:06:50|477.58|475.28|477.72|475.42|477.74|475.44|477.57|475.27|18
1736021220000|2025-01-04 20:07:00|477.71|475.41|477.56|475.26|477.72|475.42|477.56|475.26|14
1736021230000|2025-01-04 20:07:10|477.57|475.27|477.56|475.26|477.6|475.3|477.56|475.26|19
1736021240000|2025-01-04 20:07:20|477.62|475.32|477.49|475.19|477.62|475.32|477.48|475.18|15
1736021250000|2025-01-04 20:07:30|477.47|475.17|477.42|475.12|477.47|475.17|477.37|475.07|22
1736021260000|2025-01-04 20:07:40|477.39|475.09|477.32|475.02|477.39|475.09|477.3|475|13
1736021270000|2025-01-04 20:07:50|477.33|475.03|477.32|475.02|477.36|475.06|477.32|475.02|19
1736021280000|2025-01-04 20:08:00|477.37|475.07|477.33|475.03|477.38|475.08|477.31|475.01|14
1736021290000|2025-01-04 20:08:10|477.34|475.04|477.31|475.01|477.4|475.1|477.31|475.01|20
1736021300000|2025-01-04 20:08:20|477.29|474.99|477.18|474.88|477.31|475.01|477.17|474.87|17
1736021310000|2025-01-04 20:08:30|477.17|474.87|477.29|474.99|477.29|474.99|477.16|474.86|11
1736021320000|2025-01-04 20:08:40|477.28|474.98|477.23|474.93|477.28|474.98|477.21|474.91|10
1736021330000|2025-01-04 20:08:50|477.22|474.92|477.24|474.94|477.27|474.97|477.2|474.9|15
1736021340000|2025-01-04 20:09:00|477.23|474.93|477.3|475|477.34|475.04|477.21|474.91|18
1736021350000|2025-01-04 20:09:10|477.29|474.99|477.3|475|477.32|475.02|477.25|474.95|20
1736021360000|2025-01-04 20:09:20|477.29|474.99|477.37|475.07|477.4|475.1|477.29|474.99|17
1736021370000|2025-01-04 20:09:30|477.36|475.06|477.47|475.17|477.47|475.17|477.29|474.99|20
1736021380000|2025-01-04 20:09:40|477.46|475.16|477.35|475.05|477.47|475.17|477.34|475.04|18
1736021390000|2025-01-04 20:09:50|477.34|475.04|477.33|475.03|477.35|475.05|477.31|475.01|11
1736021400000|2025-01-04 20:10:00|477.34|475.04|477.28|474.98|477.42|475.12|477.27|474.97|18
1736021410000|2025-01-04 20:10:10|477.27|474.97|477.41|475.11|477.41|475.11|477.27|474.97|8
1736021420000|2025-01-04 20:10:20|477.4|475.1|477.56|475.26|477.56|475.26|477.39|475.09|19
1736021430000|2025-01-04 20:10:30|477.55|475.25|477.42|475.12|477.56|475.26|477.4|475.1|15
1736021440000|2025-01-04 20:10:40|477.45|475.15|477.34|475.04|477.45|475.15|477.32|475.02|16
1736021450000|2025-01-04 20:10:50|477.35|475.05|477.34|475.04|477.35|475.05|477.34|475.04|8
1736021460000|2025-01-04 20:11:00|477.33|475.03|477.26|474.96|477.34|475.04|477.25|474.95|21
1736021470000|2025-01-04 20:11:10|477.14|474.84|477.16|474.86|477.16|474.86|477.07|474.77|19
1736021480000|2025-01-04 20:11:20|477.15|474.85|477.17|474.87|477.17|474.87|477.09|474.79|16
1736021490000|2025-01-04 20:11:30|477.16|474.86|477.31|475.01|477.32|475.02|477.16|474.86|17
1736021500000|2025-01-04 20:11:40|477.32|475.02|477.44|475.14|477.44|475.14|477.29|474.99|15
1736021510000|2025-01-04 20:11:50|477.45|475.15|477.47|475.17|477.47|475.17|477.43|475.13|8
1736021520000|2025-01-04 20:12:00|477.49|475.19|477.48|475.18|477.49|475.19|477.47|475.17|4
1736021530000|2025-01-04 20:12:10|477.45|475.15|477.43|475.13|477.46|475.16|477.4|475.1|12
1736021540000|2025-01-04 20:12:20|477.46|475.16|477.42|475.12|477.46|475.16|477.41|475.11|20
1736021550000|2025-01-04 20:12:30|477.41|475.11|477.5|475.2|477.54|475.24|477.41|475.11|16
1736021560000|2025-01-04 20:12:40|477.49|475.19|477.52|475.22|477.52|475.22|477.49|475.19|3
1736021570000|2025-01-04 20:12:50|477.51|475.21|477.56|475.26|477.57|475.27|477.49|475.19|12
1736021580000|2025-01-04 20:13:00|477.55|475.25|477.51|475.21|477.55|475.25|477.48|475.18|14
1736021590000|2025-01-04 20:13:10|477.52|475.22|477.55|475.25|477.57|475.27|477.51|475.21|13
1736021600000|2025-01-04 20:13:20|477.56|475.26|477.61|475.31|477.65|475.35|477.56|475.26|11
1736021610000|2025-01-04 20:13:30|477.6|475.3|477.54|475.24|477.62|475.32|477.54|475.24|11
1736021620000|2025-01-04 20:13:40|477.55|475.25|477.64|475.34|477.64|475.34|477.55|475.25|18
1736021630000|2025-01-04 20:13:50|477.65|475.35|477.65|475.35|477.66|475.36|477.61|475.31|14
1736021640000|2025-01-04 20:14:00|477.64|475.34|477.61|475.31|477.64|475.34|477.59|475.29|6
1736021650000|2025-01-04 20:14:10|477.6|475.3|477.65|475.35|477.7|475.4|477.6|475.3|16
1736021660000|2025-01-04 20:14:20|477.66|475.36|477.66|475.36|477.68|475.38|477.65|475.35|17
1736021670000|2025-01-04 20:14:30|477.63|475.33|477.63|475.33|477.64|475.34|477.61|475.31|4
1736021680000|2025-01-04 20:14:40|477.62|475.32|477.6|475.3|477.62|475.32|477.6|475.3|4
1736021690000|2025-01-04 20:14:50|477.61|475.31|477.61|475.31|477.61|475.31|477.6|475.3|3
1736021700000|2025-01-04 20:15:00|477.6|475.3|477.75|475.45|477.75|475.45|477.6|475.3|15
1736021710000|2025-01-04 20:15:10|477.8|475.5|477.77|475.47|477.81|475.51|477.76|475.46|9
1736021720000|2025-01-04 20:15:20|477.78|475.48|477.85|475.55|477.87|475.57|477.78|475.48|9
1736021730000|2025-01-04 20:15:30|477.84|475.54|477.77|475.47|477.86|475.56|477.77|475.47|16
1736021740000|2025-01-04 20:15:40|477.72|475.42|477.71|475.41|477.79|475.49|477.7|475.4|12
1736021750000|2025-01-04 20:15:50|477.73|475.43|477.76|475.46|477.77|475.47|477.73|475.43|10
1736021760000|2025-01-04 20:16:00|477.75|475.45|477.66|475.36|477.75|475.45|477.66|475.36|13
1736021770000|2025-01-04 20:16:10|477.65|475.35|477.6|475.3|477.67|475.37|477.6|475.3|13
1736021780000|2025-01-04 20:16:20|477.55|475.25|477.43|475.13|477.55|475.25|477.43|475.13|13
1736021790000|2025-01-04 20:16:30|477.44|475.14|477.46|475.16|477.47|475.17|477.43|475.13|15
1736021800000|2025-01-04 20:16:40|477.45|475.15|477.48|475.18|477.48|475.18|477.43|475.13|9
1736021810000|2025-01-04 20:16:50|477.47|475.17|477.32|475.02|477.48|475.18|477.31|475.01|21
1736021820000|2025-01-04 20:17:00|477.33|475.03|477.35|475.05|477.35|475.05|477.32|475.02|15
1736021830000|2025-01-04 20:17:10|477.36|475.06|477.38|475.08|477.4|475.1|477.34|475.04|10
1736021840000|2025-01-04 20:17:20|477.39|475.09|477.35|475.05|477.39|475.09|477.34|475.04|19
1736021850000|2025-01-04 20:17:30|477.36|475.06|477.57|475.27|477.57|475.27|477.36|475.06|13
1736021860000|2025-01-04 20:17:40|477.58|475.28|477.61|475.31|477.62|475.32|477.54|475.24|13
1736021870000|2025-01-04 20:17:50|477.63|475.33|477.69|475.39|477.69|475.39|477.63|475.33|14
1736021880000|2025-01-04 20:18:00|477.7|475.4|477.76|475.46|477.76|475.46|477.67|475.37|15
1736021890000|2025-01-04 20:18:10|477.78|475.48|477.73|475.43|477.8|475.5|477.73|475.43|20
1736021900000|2025-01-04 20:18:20|477.74|475.44|477.77|475.47|477.77|475.47|477.72|475.42|13
1736021910000|2025-01-04 20:18:30|477.75|475.45|477.78|475.48|477.83|475.53|477.67|475.37|15
1736021920000|2025-01-04 20:18:40|477.77|475.47|477.77|475.47|477.77|475.47|477.69|475.39|15
1736021930000|2025-01-04 20:18:50|477.78|475.48|477.63|475.33|477.78|475.48|477.63|475.33|8
1736021940000|2025-01-04 20:19:00|477.64|475.34|477.83|475.53|477.85|475.55|477.63|475.33|16
1736021950000|2025-01-04 20:19:10|477.85|475.55|477.74|475.44|477.87|475.57|477.66|475.36|21
1736021960000|2025-01-04 20:19:20|477.75|475.45|477.77|475.47|477.81|475.51|477.74|475.44|11
1736021970000|2025-01-04 20:19:30|477.78|475.48|477.85|475.55|477.91|475.61|477.78|475.48|15
1736021980000|2025-01-04 20:19:40|477.83|475.53|477.84|475.54|477.84|475.54|477.82|475.52|12
1736021990000|2025-01-04 20:19:50|477.83|475.53|477.89|475.59|477.91|475.61|477.83|475.53|13
1736022000000|2025-01-04 20:20:00|477.9|475.6|477.97|475.67|478|475.7|477.89|475.59|13
1736022010000|2025-01-04 20:20:10|477.99|475.69|478.11|475.81|478.11|475.81|477.99|475.69|18
1736022020000|2025-01-04 20:20:20|478.08|475.78|477.98|475.68|478.11|475.81|477.97|475.67|23
1736022030000|2025-01-04 20:20:30|477.96|475.66|477.96|475.66|477.98|475.68|477.81|475.51|23
1736022040000|2025-01-04 20:20:40|477.97|475.67|477.9|475.6|478.04|475.74|477.9|475.6|19
1736022050000|2025-01-04 20:20:50|477.89|475.59|477.75|475.45|477.89|475.59|477.73|475.43|20
1736022060000|2025-01-04 20:21:00|477.74|475.44|477.81|475.51|477.82|475.52|477.74|475.44|22
1736022070000|2025-01-04 20:21:10|477.82|475.52|477.96|475.66|478.04|475.74|477.8|475.5|27
1736022080000|2025-01-04 20:21:20|477.98|475.68|477.9|475.6|477.99|475.69|477.87|475.57|17
1736022090000|2025-01-04 20:21:30|477.92|475.62|478.02|475.72|478.03|475.73|477.92|475.62|10
1736022100000|2025-01-04 20:21:40|478.07|475.77|478.11|475.81|478.11|475.81|478.03|475.73|14
1736022110000|2025-01-04 20:21:50|478.13|475.83|478.11|475.81|478.14|475.84|478.08|475.78|18
1736022120000|2025-01-04 20:22:00|478.1|475.8|478.16|475.86|478.16|475.86|478.07|475.77|22
1736022130000|2025-01-04 20:22:10|478.15|475.85|478.2|475.9|478.2|475.9|478.14|475.84|23
1736022140000|2025-01-04 20:22:20|478.19|475.89|478.18|475.88|478.19|475.89|478.18|475.88|2
1736022160000|2025-01-04 20:22:40|478.16|475.86|478.17|475.87|478.17|475.87|478.1|475.8|9
1736022170000|2025-01-04 20:22:50|478.16|475.86|478.16|475.86|478.16|475.86|478.16|475.86|1
1736022180000|2025-01-04 20:23:00|478.21|475.91|478.09|475.79|478.21|475.91|478.06|475.76|12
1736022190000|2025-01-04 20:23:10|478.06|475.76|478.16|475.86|478.19|475.89|478.03|475.73|11
1736022220000|2025-01-04 20:23:40|478.15|475.85|478.12|475.82|478.18|475.88|478.12|475.82|12
1736022230000|2025-01-04 20:23:50|478.14|475.84|478.15|475.85|478.18|475.88|478.12|475.82|8
1736022240000|2025-01-04 20:24:00|478.13|475.83|478.06|475.76|478.15|475.85|478|475.7|4
1736022250000|2025-01-04 20:24:10|478.07|475.77|478.08|475.78|478.09|475.79|478.07|475.77|6
1736022260000|2025-01-04 20:24:20|478.1|475.8|478.18|475.88|478.19|475.89|478.09|475.79|16
1736022270000|2025-01-04 20:24:30|478.15|475.85|478.15|475.85|478.18|475.88|478.12|475.82|10
1736022280000|2025-01-04 20:24:40|478.1|475.8|478.12|475.82|478.12|475.82|478.09|475.79|13
1736022290000|2025-01-04 20:24:50|478.13|475.83|478.13|475.83|478.13|475.83|478.12|475.82|17
1736022300000|2025-01-04 20:25:00|478.12|475.82|478.14|475.84|478.18|475.88|478.12|475.82|9
1736022320000|2025-01-04 20:25:20|478.2|475.9|478.16|475.86|478.2|475.9|478.16|475.86|2
1736022330000|2025-01-04 20:25:30|478.22|475.92|478.17|475.87|478.22|475.92|478.17|475.87|2
1736022340000|2025-01-04 20:25:40|478.14|475.84|478.13|475.83|478.14|475.84|478.13|475.83|2
1736022350000|2025-01-04 20:25:50|478.14|475.84|478.15|475.85|478.2|475.9|478.13|475.83|13
1736022360000|2025-01-04 20:26:00|478.14|475.84|478.16|475.86|478.19|475.89|478.12|475.82|15
1736022370000|2025-01-04 20:26:10|478.17|475.87|478.2|475.9|478.23|475.93|478.17|475.87|12
1736022390000|2025-01-04 20:26:30|478.18|475.88|478.12|475.82|478.19|475.89|478.1|475.8|13
1736022400000|2025-01-04 20:26:40|478.13|475.83|478.19|475.89|478.2|475.9|478.13|475.83|7
1736022410000|2025-01-04 20:26:50|478.23|475.93|478.19|475.89|478.23|475.93|478.19|475.89|3
1736022460000|2025-01-04 20:27:40|478.23|475.93|478.19|475.89|478.23|475.93|478.19|475.89|7
1736022470000|2025-01-04 20:27:50|478.21|475.91|478.2|475.9|478.23|475.93|478.2|475.9|5
1736022530000|2025-01-04 20:28:50|478.3|476|478.22|475.92|478.3|476|478.22|475.92|6
1736022560000|2025-01-04 20:29:20|478.18|475.88|478.18|475.88|478.19|475.89|478.17|475.87|4
1736022600000|2025-01-04 20:30:00|478.12|475.82|478.17|475.87|478.21|475.91|478.12|475.82|21
1736022610000|2025-01-04 20:30:10|478.21|475.91|478.19|475.89|478.22|475.92|478.18|475.88|8
1736022650000|2025-01-04 20:30:50|478.17|475.87|478.16|475.86|478.17|475.87|478.14|475.84|5
1736022660000|2025-01-04 20:31:00|478.17|475.87|478.12|475.82|478.18|475.88|478.11|475.81|13
1736022670000|2025-01-04 20:31:10|478.13|475.83|478.13|475.83|478.13|475.83|478.13|475.83|1
1736022680000|2025-01-04 20:31:20|478.18|475.88|478.13|475.83|478.18|475.88|478.04|475.74|16
1736022690000|2025-01-04 20:31:30|478.12|475.82|478.19|475.89|478.21|475.91|478.12|475.82|12
1736022700000|2025-01-04 20:31:40|478.2|475.9|478.19|475.89|478.21|475.91|478.16|475.86|9
1736022740000|2025-01-04 20:32:20|478.15|475.85|478.18|475.88|478.24|475.94|478.15|475.85|11
1736022750000|2025-01-04 20:32:30|478.17|475.87|478.11|475.81|478.21|475.91|478.1|475.8|16
1736022760000|2025-01-04 20:32:40|478.12|475.82|478.09|475.79|478.12|475.82|478.09|475.79|3
1736022770000|2025-01-04 20:32:50|478.1|475.8|477.97|475.67|478.12|475.82|477.97|475.67|12
1736022780000|2025-01-04 20:33:00|477.92|475.62|478.05|475.75|478.08|475.78|477.92|475.62|12
1736022790000|2025-01-04 20:33:10|478.06|475.76|478.07|475.77|478.08|475.78|478.01|475.71|21
1736022800000|2025-01-04 20:33:20|478.08|475.78|478.07|475.77|478.08|475.78|478.02|475.72|14
1736022810000|2025-01-04 20:33:30|478.06|475.76|478.02|475.72|478.07|475.77|478.01|475.71|10
1736022820000|2025-01-04 20:33:40|478.03|475.73|478.09|475.79|478.11|475.81|478.03|475.73|14
1736022830000|2025-01-04 20:33:50|478.1|475.8|478.14|475.84|478.14|475.84|478.05|475.75|15
1736022840000|2025-01-04 20:34:00|478.16|475.86|478.07|475.77|478.18|475.88|478.07|475.77|12
1736022850000|2025-01-04 20:34:10|478.08|475.78|478.12|475.82|478.14|475.84|478.07|475.77|17
1736022860000|2025-01-04 20:34:20|478.13|475.83|478.15|475.85|478.16|475.86|478.1|475.8|19
1736022870000|2025-01-04 20:34:30|478.14|475.84|478.17|475.87|478.17|475.87|478.06|475.76|13
1736022880000|2025-01-04 20:34:40|478.16|475.86|478.22|475.92|478.25|475.95|478.12|475.82|14
1736022890000|2025-01-04 20:34:50|478.21|475.91|478.2|475.9|478.21|475.91|478.17|475.87|14
1736022900000|2025-01-04 20:35:00|478.19|475.89|478.22|475.92|478.24|475.94|478.17|475.87|12
1736022920000|2025-01-04 20:35:20|478.19|475.89|478.19|475.89|478.21|475.91|478.17|475.87|5
1736022930000|2025-01-04 20:35:30|478.17|475.87|478.18|475.88|478.21|475.91|478.17|475.87|11
1736022940000|2025-01-04 20:35:40|478.17|475.87|478.17|475.87|478.19|475.89|478.16|475.86|13
1736022950000|2025-01-04 20:35:50|478.14|475.84|478.17|475.87|478.21|475.91|478.09|475.79|11
1736022960000|2025-01-04 20:36:00|478.16|475.86|478.18|475.88|478.19|475.89|478.09|475.79|12
1736022970000|2025-01-04 20:36:10|478.24|475.94|478.19|475.89|478.24|475.94|478.19|475.89|2
1736023020000|2025-01-04 20:37:00|478.16|475.86|478.16|475.86|478.16|475.86|478.16|475.86|1
1736023040000|2025-01-04 20:37:20|478.26|475.96|478.26|475.96|478.26|475.96|478.26|475.96|1
1736023050000|2025-01-04 20:37:30|478.25|475.95|478.21|475.91|478.25|475.95|478.21|475.91|2
1736023100000|2025-01-04 20:38:20|478.18|475.88|478.2|475.9|478.29|475.99|478.18|475.88|6
1736023120000|2025-01-04 20:38:40|478.26|475.96|478.21|475.91|478.26|475.96|478.18|475.88|8
1736023130000|2025-01-04 20:38:50|478.2|475.9|478.14|475.84|478.21|475.91|478.14|475.84|4
1736023140000|2025-01-04 20:39:00|478.11|475.81|478.16|475.86|478.16|475.86|478.1|475.8|14
1736023150000|2025-01-04 20:39:10|478.17|475.87|478.21|475.91|478.24|475.94|478.16|475.86|9
1736023170000|2025-01-04 20:39:30|478.25|475.95|478.19|475.89|478.25|475.95|478.17|475.87|5
1736023180000|2025-01-04 20:39:40|478.2|475.9|478.2|475.9|478.2|475.9|478.19|475.89|11
1736023190000|2025-01-04 20:39:50|478.21|475.91|478.23|475.93|478.26|475.96|478.2|475.9|12
1736023240000|2025-01-04 20:40:40|478.32|476.02|478.16|475.86|478.32|476.02|478.16|475.86|4
1736023250000|2025-01-04 20:40:50|478.2|475.9|478.23|475.93|478.23|475.93|478.18|475.88|13
1736023370000|2025-01-04 20:42:50|478.32|476.02|478.31|476.01|478.32|476.02|478.31|476.01|2
1736023410000|2025-01-04 20:43:30|478.28|475.98|478.24|475.94|478.28|475.98|478.24|475.94|2
1736023420000|2025-01-04 20:43:40|478.23|475.93|478.27|475.97|478.27|475.97|478.2|475.9|11
1736023430000|2025-01-04 20:43:50|478.26|475.96|478.26|475.96|478.27|475.97|478.23|475.93|7
1736023440000|2025-01-04 20:44:00|478.36|476.06|478.32|476.02|478.4|476.1|478.32|476.02|7
1736023450000|2025-01-04 20:44:10|478.26|475.96|478.26|475.96|478.26|475.96|478.23|475.93|5
1736023460000|2025-01-04 20:44:20|478.23|475.93|478.25|475.95|478.26|475.96|478.22|475.92|10
1736023470000|2025-01-04 20:44:30|478.24|475.94|478.25|475.95|478.28|475.98|478.22|475.92|14
1736023480000|2025-01-04 20:44:40|478.26|475.96|478.25|475.95|478.26|475.96|478.2|475.9|18
1736023490000|2025-01-04 20:44:50|478.24|475.94|478.25|475.95|478.25|475.95|478.21|475.91|18
1736023500000|2025-01-04 20:45:00|478.24|475.94|478.24|475.94|478.27|475.97|478.2|475.9|10
1736023510000|2025-01-04 20:45:10|478.22|475.92|478.24|475.94|478.24|475.94|478.22|475.92|2
1736023520000|2025-01-04 20:45:20|478.22|475.92|478.23|475.93|478.25|475.95|478.2|475.9|9
1736023530000|2025-01-04 20:45:30|478.24|475.94|478.24|475.94|478.24|475.94|478.21|475.91|11
1736023540000|2025-01-04 20:45:40|478.28|475.98|478.24|475.94|478.28|475.98|478.23|475.93|4
1736023550000|2025-01-04 20:45:50|478.22|475.92|478.25|475.95|478.29|475.99|478.22|475.92|23
1736023560000|2025-01-04 20:46:00|478.24|475.94|478.25|475.95|478.25|475.95|478.23|475.93|6
1736023580000|2025-01-04 20:46:20|478.35|476.05|478.28|475.98|478.35|476.05|478.28|475.98|2
1736023600000|2025-01-04 20:46:40|478.26|475.96|478.26|475.96|478.26|475.96|478.26|475.96|1
1736023640000|2025-01-04 20:47:20|478.23|475.93|478.18|475.88|478.23|475.93|478.18|475.88|5
1736023650000|2025-01-04 20:47:30|478.2|475.9|478.2|475.9|478.25|475.95|478.2|475.9|17
1736023660000|2025-01-04 20:47:40|478.21|475.91|478.2|475.9|478.23|475.93|478.2|475.9|16
1736023670000|2025-01-04 20:47:50|478.23|475.93|478.2|475.9|478.24|475.94|478.2|475.9|22
1736023680000|2025-01-04 20:48:00|478.22|475.92|478.22|475.92|478.25|475.95|478.19|475.89|24
1736023690000|2025-01-04 20:48:10|478.21|475.91|478.25|475.95|478.26|475.96|478.21|475.91|12
1736023700000|2025-01-04 20:48:20|478.27|475.97|478.27|475.97|478.27|475.97|478.27|475.97|1
1736023720000|2025-01-04 20:48:40|478.35|476.05|478.34|476.04|478.35|476.05|478.34|476.04|2
1736023800000|2025-01-04 20:50:00|478.33|476.03|478.33|476.03|478.33|476.03|478.33|476.03|1
1736023810000|2025-01-04 20:50:10|478.29|475.99|478.28|475.98|478.3|476|478.24|475.94|14
1736023820000|2025-01-04 20:50:20|478.27|475.97|478.26|475.96|478.29|475.99|478.23|475.93|8
1736023840000|2025-01-04 20:50:40|478.24|475.94|478.26|475.96|478.3|476|478.24|475.94|11
1736023850000|2025-01-04 20:50:50|478.25|475.95|478.25|475.95|478.27|475.97|478.24|475.94|5
1736023860000|2025-01-04 20:51:00|478.31|476.01|478.25|475.95|478.31|476.01|478.23|475.93|11
1736023870000|2025-01-04 20:51:10|478.23|475.93|478.2|475.9|478.26|475.96|478.17|475.87|19
1736023880000|2025-01-04 20:51:20|478.22|475.92|478.14|475.84|478.36|476.06|478.05|475.75|15
1736023890000|2025-01-04 20:51:30|478.13|475.83|478.15|475.85|478.17|475.87|478.13|475.83|15
1736023900000|2025-01-04 20:51:40|478.14|475.84|478.1|475.8|478.17|475.87|478.08|475.78|13
1736023910000|2025-01-04 20:51:50|478.09|475.79|478.15|475.85|478.15|475.85|478.09|475.79|9
1736023920000|2025-01-04 20:52:00|478.12|475.82|478.21|475.91|478.21|475.91|478.12|475.82|13
1736023930000|2025-01-04 20:52:10|478.2|475.9|478.28|475.98|478.28|475.98|478.17|475.87|6
1736023990000|2025-01-04 20:53:10|478.26|475.96|478.26|475.96|478.27|475.97|478.22|475.92|5
1736024000000|2025-01-04 20:53:20|478.25|475.95|478.28|475.98|478.31|476.01|478.25|475.95|11
1736024010000|2025-01-04 20:53:30|478.25|475.95|478.3|476|478.34|476.04|478.25|475.95|8
1736024150000|2025-01-04 20:55:50|478.39|476.09|478.33|476.03|478.39|476.09|478.33|476.03|2
1736024290000|2025-01-04 20:58:10|478.38|476.08|478.33|476.03|478.38|476.08|478.33|476.03|4
1736024420000|2025-01-04 21:00:20|478.4|476.1|478.48|476.18|478.48|476.18|478.4|476.1|2
1736024430000|2025-01-04 21:00:30|478.43|476.13|478.36|476.06|478.43|476.13|478.33|476.03|6
1736024440000|2025-01-04 21:00:40|478.35|476.05|478.33|476.03|478.35|476.05|478.33|476.03|2
1736024550000|2025-01-04 21:02:30|478.39|476.09|478.44|476.14|478.44|476.14|478.39|476.09|5
1736024570000|2025-01-04 21:02:50|478.38|476.08|478.33|476.03|478.38|476.08|478.33|476.03|2
1736024580000|2025-01-04 21:03:00|478.42|476.12|478.35|476.05|478.43|476.13|478.35|476.05|4
1736024600000|2025-01-04 21:03:20|478.43|476.13|478.45|476.15|478.48|476.18|478.43|476.13|4
1736024610000|2025-01-04 21:03:30|478.42|476.12|478.34|476.04|478.47|476.17|478.34|476.04|4
1736024620000|2025-01-04 21:03:40|478.42|476.12|478.44|476.14|478.44|476.14|478.42|476.12|2
1736024630000|2025-01-04 21:03:50|478.39|476.09|478.34|476.04|478.39|476.09|478.34|476.04|2
1736024670000|2025-01-04 21:04:30|478.4|476.1|478.45|476.15|478.47|476.17|478.34|476.04|9
1736024680000|2025-01-04 21:04:40|478.48|476.18|478.55|476.25|478.57|476.27|478.48|476.18|8
1736024690000|2025-01-04 21:04:50|478.53|476.23|478.43|476.13|478.56|476.26|478.43|476.13|19
1736024700000|2025-01-04 21:05:00|478.42|476.12|478.49|476.19|478.51|476.21|478.36|476.06|17
1736024710000|2025-01-04 21:05:10|478.53|476.23|478.51|476.21|478.53|476.23|478.49|476.19|18
1736024720000|2025-01-04 21:05:20|478.5|476.2|478.58|476.28|478.58|476.28|478.49|476.19|9
1736024730000|2025-01-04 21:05:30|478.57|476.27|478.5|476.2|478.59|476.29|478.49|476.19|16
1736024740000|2025-01-04 21:05:40|478.51|476.21|478.49|476.19|478.51|476.21|478.48|476.18|8
1736024750000|2025-01-04 21:05:50|478.48|476.18|478.47|476.17|478.5|476.2|478.42|476.12|9
1736024760000|2025-01-04 21:06:00|478.48|476.18|478.45|476.15|478.48|476.18|478.41|476.11|7
1736024770000|2025-01-04 21:06:10|478.37|476.07|478.39|476.09|478.46|476.16|478.37|476.07|12
1736024780000|2025-01-04 21:06:20|478.38|476.08|478.33|476.03|478.38|476.08|478.33|476.03|7
1736024810000|2025-01-04 21:06:50|478.16|475.86|477.74|475.44|478.16|475.86|477.68|475.38|11
1736024820000|2025-01-04 21:07:00|477.75|475.45|477.51|475.21|477.75|475.45|477.5|475.2|19
1736024830000|2025-01-04 21:07:10|477.52|475.22|477.68|475.38|477.7|475.4|477.52|475.22|10
1736024840000|2025-01-04 21:07:20|477.7|475.4|477.77|475.47|477.77|475.47|477.7|475.4|4
1736024850000|2025-01-04 21:07:30|477.8|475.5|477.84|475.54|477.87|475.57|477.8|475.5|12
1736024860000|2025-01-04 21:07:40|477.82|475.52|477.84|475.54|477.87|475.57|477.73|475.43|21
1736024870000|2025-01-04 21:07:50|477.8|475.5|477.66|475.36|477.84|475.54|477.66|475.36|22
1736024880000|2025-01-04 21:08:00|477.65|475.35|477.62|475.32|477.73|475.43|477.62|475.32|14
1736024890000|2025-01-04 21:08:10|477.63|475.33|477.65|475.35|477.68|475.38|477.61|475.31|10
1736024900000|2025-01-04 21:08:20|477.61|475.31|477.56|475.26|477.61|475.31|477.55|475.25|15
1736024910000|2025-01-04 21:08:30|477.55|475.25|477.52|475.22|477.59|475.29|477.48|475.18|11
1736024920000|2025-01-04 21:08:40|477.45|475.15|477.52|475.22|477.52|475.22|477.42|475.12|9
1736024930000|2025-01-04 21:08:50|477.54|475.24|477.63|475.33|477.65|475.35|477.47|475.17|16
1736024940000|2025-01-04 21:09:00|477.62|475.32|477.59|475.29|477.68|475.38|477.58|475.28|20
1736024950000|2025-01-04 21:09:10|477.58|475.28|477.5|475.2|477.62|475.32|477.5|475.2|11
1736024960000|2025-01-04 21:09:20|477.49|475.19|477.52|475.22|477.54|475.24|477.48|475.18|13
1736024970000|2025-01-04 21:09:30|477.54|475.24|477.53|475.23|477.54|475.24|477.49|475.19|8
1736024980000|2025-01-04 21:09:40|477.46|475.16|477.54|475.24|477.54|475.24|477.46|475.16|6
1736024990000|2025-01-04 21:09:50|477.62|475.32|477.62|475.32|477.63|475.33|477.61|475.31|4
1736025000000|2025-01-04 21:10:00|477.59|475.29|477.58|475.28|477.62|475.32|477.58|475.28|6
1736025010000|2025-01-04 21:10:10|477.57|475.27|477.66|475.36|477.66|475.36|477.57|475.27|7
1736025020000|2025-01-04 21:10:20|477.68|475.38|477.68|475.38|477.74|475.44|477.68|475.38|12
1736025030000|2025-01-04 21:10:30|477.67|475.37|477.73|475.43|477.74|475.44|477.67|475.37|12
1736025040000|2025-01-04 21:10:40|477.72|475.42|477.72|475.42|477.76|475.46|477.72|475.42|7
1736025050000|2025-01-04 21:10:50|477.76|475.46|477.73|475.43|477.76|475.46|477.69|475.39|3
1736025060000|2025-01-04 21:11:00|477.67|475.37|477.62|475.32|477.67|475.37|477.56|475.26|8
1736025070000|2025-01-04 21:11:10|477.56|475.26|477.55|475.25|477.57|475.27|477.5|475.2|13
1736025080000|2025-01-04 21:11:20|477.56|475.26|477.6|475.3|477.6|475.3|477.56|475.26|3
1736025090000|2025-01-04 21:11:30|477.64|475.34|477.71|475.41|477.8|475.5|477.62|475.32|22
1736025100000|2025-01-04 21:11:40|477.72|475.42|477.78|475.48|477.78|475.48|477.72|475.42|6
1736025110000|2025-01-04 21:11:50|477.79|475.49|477.97|475.67|477.99|475.69|477.79|475.49|20
1736025120000|2025-01-04 21:12:00|478.03|475.73|478.04|475.74|478.09|475.79|478.03|475.73|12
1736025130000|2025-01-04 21:12:10|478.05|475.75|478.13|475.83|478.19|475.89|478.05|475.75|11
1736025140000|2025-01-04 21:12:20|478.09|475.79|478.13|475.83|478.13|475.83|478.09|475.79|2
1736025160000|2025-01-04 21:12:40|478.12|475.82|478.12|475.82|478.12|475.82|478.12|475.82|1
1736025180000|2025-01-04 21:13:00|478.03|475.73|478.08|475.78|478.08|475.78|478.03|475.73|2
1736025190000|2025-01-04 21:13:10|478.07|475.77|477.99|475.69|478.11|475.81|477.97|475.67|21
1736025200000|2025-01-04 21:13:20|477.98|475.68|477.74|475.44|477.99|475.69|477.68|475.38|19
1736025210000|2025-01-04 21:13:30|477.75|475.45|477.67|475.37|477.77|475.47|477.67|475.37|7
1736025220000|2025-01-04 21:13:40|477.64|475.34|477.62|475.32|477.66|475.36|477.61|475.31|10
1736025230000|2025-01-04 21:13:50|477.63|475.33|477.73|475.43|477.73|475.43|477.62|475.32|6
1736025240000|2025-01-04 21:14:00|477.69|475.39|477.78|475.48|477.78|475.48|477.68|475.38|7
1736025260000|2025-01-04 21:14:20|477.85|475.55|477.88|475.58|477.88|475.58|477.81|475.51|4
1736025270000|2025-01-04 21:14:30|477.83|475.53|477.94|475.64|477.95|475.65|477.83|475.53|4
1736025280000|2025-01-04 21:14:40|477.96|475.66|478.06|475.76|478.06|475.76|477.96|475.66|5
1736025290000|2025-01-04 21:14:50|478.08|475.78|478.09|475.79|478.12|475.82|478.07|475.77|9
1736025300000|2025-01-04 21:15:00|478.08|475.78|478.16|475.86|478.16|475.86|478.08|475.78|13
1736025310000|2025-01-04 21:15:10|478.13|475.83|478.01|475.71|478.13|475.83|477.98|475.68|19
1736025320000|2025-01-04 21:15:20|478.02|475.72|477.99|475.69|478.06|475.76|477.98|475.68|22
1736025330000|2025-01-04 21:15:30|477.98|475.68|478.03|475.73|478.05|475.75|477.98|475.68|20
1736025340000|2025-01-04 21:15:40|477.98|475.68|477.75|475.45|477.98|475.68|477.68|475.38|26
1736025350000|2025-01-04 21:15:50|477.73|475.43|477.74|475.44|477.82|475.52|477.73|475.43|10
1736025360000|2025-01-04 21:16:00|477.75|475.45|477.7|475.4|477.83|475.53|477.66|475.36|17
1736025370000|2025-01-04 21:16:10|477.74|475.44|477.7|475.4|477.74|475.44|477.65|475.35|15
1736025380000|2025-01-04 21:16:20|477.71|475.41|477.8|475.5|477.81|475.51|477.71|475.41|11
1736025390000|2025-01-04 21:16:30|477.85|475.55|477.83|475.53|477.85|475.55|477.83|475.53|15
1736025400000|2025-01-04 21:16:40|477.84|475.54|478|475.7|478|475.7|477.83|475.53|18
1736025410000|2025-01-04 21:16:50|478.02|475.72|478.03|475.73|478.03|475.73|477.99|475.69|13
1736025420000|2025-01-04 21:17:00|478.04|475.74|478.05|475.75|478.05|475.75|478.04|475.74|2
1736025430000|2025-01-04 21:17:10|478.01|475.71|477.96|475.66|478.03|475.73|477.94|475.64|11
1736025440000|2025-01-04 21:17:20|477.95|475.65|478.1|475.8|478.1|475.8|477.95|475.65|8
1736025460000|2025-01-04 21:17:40|478.36|476.06|478.64|476.34|478.64|476.34|478.36|476.06|2
1736025470000|2025-01-04 21:17:50|478.61|476.31|478.65|476.35|478.65|476.35|478.61|476.31|4
1736025480000|2025-01-04 21:18:00|478.66|476.36|479.01|476.71|479.01|476.71|478.66|476.36|18
1736025490000|2025-01-04 21:18:10|479.02|476.72|479.02|476.72|479.02|476.72|479.02|476.72|1
1736025500000|2025-01-04 21:18:20|478.99|476.69|478.76|476.46|478.99|476.69|478.76|476.46|20
1736025510000|2025-01-04 21:18:30|478.75|476.45|478.78|476.48|478.79|476.49|478.73|476.43|22
1736025520000|2025-01-04 21:18:40|478.74|476.44|478.67|476.37|478.77|476.47|478.67|476.37|20
1736025530000|2025-01-04 21:18:50|478.69|476.39|478.58|476.28|478.8|476.5|478.58|476.28|20
1736025540000|2025-01-04 21:19:00|478.61|476.31|478.6|476.3|478.61|476.31|478.41|476.11|28
1736025550000|2025-01-04 21:19:10|478.56|476.26|478.48|476.18|478.56|476.26|478.4|476.1|28
1736025560000|2025-01-04 21:19:20|478.46|476.16|478.44|476.14|478.46|476.16|478.41|476.11|16
1736025570000|2025-01-04 21:19:30|478.47|476.17|478.63|476.33|478.63|476.33|478.45|476.15|7
1736025580000|2025-01-04 21:19:40|478.57|476.27|478.6|476.3|478.61|476.31|478.56|476.26|9
1736025590000|2025-01-04 21:19:50|478.55|476.25|478.49|476.19|478.55|476.25|478.46|476.16|10
1736025600000|2025-01-04 21:20:00|478.45|476.15|478.35|476.05|478.48|476.18|478.35|476.05|20
1736025610000|2025-01-04 21:20:10|478.36|476.06|478.54|476.24|478.54|476.24|478.35|476.05|12
1736025620000|2025-01-04 21:20:20|478.57|476.27|478.64|476.34|478.66|476.36|478.55|476.25|19
1736025630000|2025-01-04 21:20:30|478.63|476.33|478.68|476.38|478.86|476.56|478.61|476.31|25
1736025640000|2025-01-04 21:20:40|478.7|476.4|478.66|476.36|478.7|476.4|478.64|476.34|8
1736025650000|2025-01-04 21:20:50|478.65|476.35|478.48|476.18|478.67|476.37|478.36|476.06|26
1736025660000|2025-01-04 21:21:00|478.47|476.17|478.46|476.16|478.51|476.21|478.42|476.12|22
1736025670000|2025-01-04 21:21:10|478.4|476.1|478.4|476.1|478.4|476.1|478.28|475.98|19
1736025680000|2025-01-04 21:21:20|478.38|476.08|478.57|476.27|478.57|476.27|478.35|476.05|12
1736025690000|2025-01-04 21:21:30|478.53|476.23|478.41|476.11|478.56|476.26|478.41|476.11|13
1736025700000|2025-01-04 21:21:40|478.42|476.12|478.43|476.13|478.44|476.14|478.41|476.11|12
1736025720000|2025-01-04 21:22:00|478.46|476.16|478.6|476.3|478.6|476.3|478.46|476.16|19
1736025730000|2025-01-04 21:22:10|478.57|476.27|478.59|476.29|478.62|476.32|478.56|476.26|23
1736025740000|2025-01-04 21:22:20|478.57|476.27|478.68|476.38|478.68|476.38|478.55|476.25|25
1736025750000|2025-01-04 21:22:30|478.67|476.37|478.75|476.45|478.75|476.45|478.65|476.35|15
1736025760000|2025-01-04 21:22:40|478.76|476.46|478.75|476.45|478.89|476.59|478.75|476.45|15
1736025770000|2025-01-04 21:22:50|478.78|476.48|478.74|476.44|478.8|476.5|478.73|476.43|24
1736025780000|2025-01-04 21:23:00|478.76|476.46|478.69|476.39|478.78|476.48|478.69|476.39|15
1736025790000|2025-01-04 21:23:10|478.67|476.37|478.71|476.41|478.74|476.44|478.65|476.35|17
1736025800000|2025-01-04 21:23:20|478.66|476.36|478.49|476.19|478.7|476.4|478.44|476.14|22
1736025810000|2025-01-04 21:23:30|478.5|476.2|478.67|476.37|478.7|476.4|478.5|476.2|18
1736025820000|2025-01-04 21:23:40|478.69|476.39|478.65|476.35|478.7|476.4|478.58|476.28|18
1736025830000|2025-01-04 21:23:50|478.66|476.36|478.67|476.37|478.69|476.39|478.64|476.34|10
1736025840000|2025-01-04 21:24:00|478.62|476.32|478.66|476.36|478.67|476.37|478.57|476.27|18
1736025850000|2025-01-04 21:24:10|478.67|476.37|478.57|476.27|478.69|476.39|478.57|476.27|18
1736025860000|2025-01-04 21:24:20|478.58|476.28|478.67|476.37|478.67|476.37|478.57|476.27|17
1736025870000|2025-01-04 21:24:30|478.66|476.36|478.6|476.3|478.68|476.38|478.58|476.28|7
1736025880000|2025-01-04 21:24:40|478.59|476.29|478.41|476.11|478.62|476.32|478.41|476.11|10
1736025900000|2025-01-04 21:25:00|478.23|475.93|477.98|475.68|478.23|475.93|477.96|475.66|8
1736025910000|2025-01-04 21:25:10|477.97|475.67|478.05|475.75|478.05|475.75|477.95|475.65|15
1736025920000|2025-01-04 21:25:20|478|475.7|477.85|475.55|478.02|475.72|477.85|475.55|18
1736025930000|2025-01-04 21:25:30|477.88|475.58|477.91|475.61|477.92|475.62|477.88|475.58|5
1736025940000|2025-01-04 21:25:40|477.89|475.59|477.9|475.6|477.92|475.62|477.87|475.57|10
1736025950000|2025-01-04 21:25:50|477.88|475.58|477.85|475.55|477.92|475.62|477.85|475.55|14
1736025960000|2025-01-04 21:26:00|477.86|475.56|478.18|475.88|478.19|475.89|477.85|475.55|12
1736025970000|2025-01-04 21:26:10|478.14|475.84|478.11|475.81|478.17|475.87|478.11|475.81|7
1736025980000|2025-01-04 21:26:20|478.1|475.8|478.02|475.72|478.11|475.81|478.02|475.72|10
1736025990000|2025-01-04 21:26:30|478.03|475.73|478.01|475.71|478.1|475.8|477.99|475.69|15
1736026000000|2025-01-04 21:26:40|478.02|475.72|477.87|475.57|478.08|475.78|477.87|475.57|18
1736026010000|2025-01-04 21:26:50|477.88|475.58|477.92|475.62|477.93|475.63|477.84|475.54|10
1736026020000|2025-01-04 21:27:00|477.85|475.55|477.85|475.55|477.89|475.59|477.83|475.53|10
1736026030000|2025-01-04 21:27:10|477.88|475.58|477.84|475.54|477.88|475.58|477.84|475.54|7
1736026040000|2025-01-04 21:27:20|477.86|475.56|477.86|475.56|477.91|475.61|477.85|475.55|6
1736026050000|2025-01-04 21:27:30|477.85|475.55|477.76|475.46|477.85|475.55|477.75|475.45|14
1736026060000|2025-01-04 21:27:40|477.75|475.45|477.83|475.53|477.83|475.53|477.75|475.45|12
1736026070000|2025-01-04 21:27:50|477.87|475.57|477.86|475.56|477.87|475.57|477.86|475.56|2
1736026080000|2025-01-04 21:28:00|477.94|475.64|478.04|475.74|478.04|475.74|477.94|475.64|6
1736026090000|2025-01-04 21:28:10|478.03|475.73|477.85|475.55|478.05|475.75|477.78|475.48|15
1736026100000|2025-01-04 21:28:20|477.83|475.53|477.83|475.53|477.85|475.55|477.83|475.53|5
1736026110000|2025-01-04 21:28:30|477.84|475.54|477.84|475.54|477.84|475.54|477.83|475.53|9
1736026120000|2025-01-04 21:28:40|477.83|475.53|477.97|475.67|477.97|475.67|477.83|475.53|8
1736026130000|2025-01-04 21:28:50|477.98|475.68|477.93|475.63|477.98|475.68|477.93|475.63|6
1736026140000|2025-01-04 21:29:00|477.95|475.65|477.92|475.62|477.96|475.66|477.9|475.6|17
1736026150000|2025-01-04 21:29:10|477.93|475.63|478.07|475.77|478.11|475.81|477.92|475.62|15
1736026160000|2025-01-04 21:29:20|478.08|475.78|478.09|475.79|478.13|475.83|478.07|475.77|20
1736026170000|2025-01-04 21:29:30|478.1|475.8|478|475.7|478.1|475.8|477.99|475.69|14
1736026180000|2025-01-04 21:29:40|477.99|475.69|478.01|475.71|478.05|475.75|477.99|475.69|11
1736026190000|2025-01-04 21:29:50|478|475.7|477.96|475.66|478|475.7|477.91|475.61|16
1736026200000|2025-01-04 21:30:00|477.95|475.65|478.05|475.75|478.05|475.75|477.92|475.62|20
1736026210000|2025-01-04 21:30:10|478.04|475.74|477.88|475.58|478.05|475.75|477.87|475.57|13
1736026220000|2025-01-04 21:30:20|477.8|475.5|477.68|475.38|477.89|475.59|477.59|475.29|25
1736026230000|2025-01-04 21:30:30|477.72|475.42|477.57|475.27|477.75|475.45|477.56|475.26|15
1736026240000|2025-01-04 21:30:40|477.59|475.29|477.54|475.24|477.6|475.3|477.45|475.15|21
1736026250000|2025-01-04 21:30:50|477.53|475.23|477.54|475.24|477.59|475.29|477.52|475.22|19
1736026260000|2025-01-04 21:31:00|477.53|475.23|477.34|475.04|477.53|475.23|477.34|475.04|16
1736026270000|2025-01-04 21:31:10|477.28|474.98|477.18|474.88|477.28|474.98|477.05|474.75|21
1736026280000|2025-01-04 21:31:20|477.15|474.85|477.04|474.74|477.19|474.89|477.04|474.74|18
1736026290000|2025-01-04 21:31:30|477.03|474.73|476.93|474.63|477.05|474.75|476.93|474.63|20
1736026300000|2025-01-04 21:31:40|476.95|474.65|477.06|474.76|477.11|474.81|476.9|474.6|13
1736026310000|2025-01-04 21:31:50|477.05|474.75|477.04|474.74|477.08|474.78|476.96|474.66|14
1736026320000|2025-01-04 21:32:00|477.06|474.76|477.21|474.91|477.25|474.95|477.06|474.76|14
1736026330000|2025-01-04 21:32:10|477.3|475|477.26|474.96|477.31|475.01|477.25|474.95|12
1736026340000|2025-01-04 21:32:20|477.25|474.95|477.26|474.96|477.26|474.96|477.25|474.95|2
1736026350000|2025-01-04 21:32:30|477.25|474.95|477.23|474.93|477.26|474.96|477.17|474.87|15
1736026360000|2025-01-04 21:32:40|477.24|474.94|477.11|474.81|477.24|474.94|477.08|474.78|19
1736026370000|2025-01-04 21:32:50|477.18|474.88|477.28|474.98|477.28|474.98|477.18|474.88|4
1736026380000|2025-01-04 21:33:00|477.3|475|477.22|474.92|477.33|475.03|477.22|474.92|13
1736026390000|2025-01-04 21:33:10|477.24|474.94|477.23|474.93|477.27|474.97|477.23|474.93|13
1736026400000|2025-01-04 21:33:20|477.25|474.95|477.39|475.09|477.39|475.09|477.25|474.95|7
1736026410000|2025-01-04 21:33:30|477.38|475.08|477.23|474.93|477.38|475.08|477.23|474.93|10
1736026420000|2025-01-04 21:33:40|477.24|474.94|477.32|475.02|477.32|475.02|477.24|474.94|6
1736026430000|2025-01-04 21:33:50|477.33|475.03|477.43|475.13|477.44|475.14|477.33|475.03|14
1736026440000|2025-01-04 21:34:00|477.42|475.12|477.56|475.26|477.56|475.26|477.4|475.1|15
1736026450000|2025-01-04 21:34:10|477.58|475.28|477.57|475.27|477.58|475.28|477.52|475.22|8
1736026460000|2025-01-04 21:34:20|477.64|475.34|477.57|475.27|477.64|475.34|477.56|475.26|8
1736026470000|2025-01-04 21:34:30|477.54|475.24|477.6|475.3|477.63|475.33|477.54|475.24|12
1736026480000|2025-01-04 21:34:40|477.61|475.31|477.57|475.27|477.61|475.31|477.56|475.26|12
1736026490000|2025-01-04 21:34:50|477.58|475.28|477.62|475.32|477.62|475.32|477.56|475.26|9
1736026500000|2025-01-04 21:35:00|477.61|475.31|477.62|475.32|477.63|475.33|477.56|475.26|10
1736026510000|2025-01-04 21:35:10|477.63|475.33|477.71|475.41|477.77|475.47|477.63|475.33|12
1736026520000|2025-01-04 21:35:20|477.7|475.4|477.85|475.55|477.88|475.58|477.7|475.4|12
1736026530000|2025-01-04 21:35:30|477.86|475.56|477.89|475.59|477.9|475.6|477.85|475.55|5
1736026540000|2025-01-04 21:35:40|477.88|475.58|477.79|475.49|477.89|475.59|477.76|475.46|12
1736026550000|2025-01-04 21:35:50|477.8|475.5|477.71|475.41|477.82|475.52|477.71|475.41|12
1736026560000|2025-01-04 21:36:00|477.72|475.42|477.72|475.42|477.72|475.42|477.68|475.38|7
1736026570000|2025-01-04 21:36:10|477.71|475.41|477.71|475.41|477.78|475.48|477.71|475.41|8
1736026580000|2025-01-04 21:36:20|477.72|475.42|477.71|475.41|477.72|475.42|477.65|475.35|18
1736026590000|2025-01-04 21:36:30|477.66|475.36|477.51|475.21|477.66|475.36|477.51|475.21|17
1736026600000|2025-01-04 21:36:40|477.5|475.2|477.54|475.24|477.54|475.24|477.5|475.2|8
1736026610000|2025-01-04 21:36:50|477.57|475.27|477.55|475.25|477.57|475.27|477.49|475.19|5
1736026620000|2025-01-04 21:37:00|477.61|475.31|477.65|475.35|477.65|475.35|477.61|475.31|3
1736026630000|2025-01-04 21:37:10|477.69|475.39|477.71|475.41|477.75|475.45|477.68|475.38|14
1736026640000|2025-01-04 21:37:20|477.7|475.4|477.74|475.44|477.74|475.44|477.7|475.4|9
1736026650000|2025-01-04 21:37:30|477.65|475.35|477.64|475.34|477.65|475.35|477.63|475.33|4
1736026660000|2025-01-04 21:37:40|477.63|475.33|477.63|475.33|477.67|475.37|477.54|475.24|19
1736026680000|2025-01-04 21:38:00|477.66|475.36|477.69|475.39|477.69|475.39|477.65|475.35|4
1736026690000|2025-01-04 21:38:10|477.7|475.4|477.84|475.54|477.84|475.54|477.7|475.4|3
1736026700000|2025-01-04 21:38:20|477.85|475.55|478|475.7|478.05|475.75|477.85|475.55|8
1736026710000|2025-01-04 21:38:30|478.05|475.75|478.02|475.72|478.11|475.81|478.02|475.72|13
1736026720000|2025-01-04 21:38:40|478.03|475.73|478.03|475.73|478.08|475.78|478.02|475.72|10
1736026730000|2025-01-04 21:38:50|478.04|475.74|478.04|475.74|478.1|475.8|478.03|475.73|10
1736026740000|2025-01-04 21:39:00|478|475.7|478.03|475.73|478.03|475.73|478|475.7|6
1736026750000|2025-01-04 21:39:10|478|475.7|477.91|475.61|478.02|475.72|477.89|475.59|13
1736026760000|2025-01-04 21:39:20|477.88|475.58|477.89|475.59|477.89|475.59|477.88|475.58|2
1736026770000|2025-01-04 21:39:30|477.91|475.61|477.85|475.55|477.91|475.61|477.82|475.52|9
1736026780000|2025-01-04 21:39:40|477.86|475.56|477.7|475.4|477.86|475.56|477.68|475.38|17
1736026790000|2025-01-04 21:39:50|477.74|475.44|477.75|475.45|477.75|475.45|477.74|475.44|2
1736026800000|2025-01-04 21:40:00|477.78|475.48|477.78|475.48|477.78|475.48|477.78|475.48|1
1736026810000|2025-01-04 21:40:10|477.79|475.49|477.86|475.56|477.88|475.58|477.79|475.49|7
1736026820000|2025-01-04 21:40:20|477.93|475.63|477.93|475.63|477.93|475.63|477.93|475.63|1
1736026830000|2025-01-04 21:40:30|477.94|475.64|477.83|475.53|477.94|475.64|477.83|475.53|7
1736026840000|2025-01-04 21:40:40|477.85|475.55|477.83|475.53|477.85|475.55|477.81|475.51|14
1736026850000|2025-01-04 21:40:50|477.84|475.54|477.74|475.44|477.84|475.54|477.74|475.44|15
1736026860000|2025-01-04 21:41:00|477.76|475.46|477.74|475.44|477.79|475.49|477.74|475.44|18
1736026870000|2025-01-04 21:41:10|477.75|475.45|477.63|475.33|477.75|475.45|477.6|475.3|8
1736026880000|2025-01-04 21:41:20|477.53|475.23|477.43|475.13|477.53|475.23|477.41|475.11|14
1736026890000|2025-01-04 21:41:30|477.48|475.18|477.4|475.1|477.53|475.23|477.38|475.08|19
1736026900000|2025-01-04 21:41:40|477.42|475.12|477.2|474.9|477.42|475.12|477.2|474.9|27
1736026910000|2025-01-04 21:41:50|477.22|474.92|477.42|475.12|477.42|475.12|477.2|474.9|10
1736026920000|2025-01-04 21:42:00|477.45|475.15|477.54|475.24|477.57|475.27|477.45|475.15|10
1736026930000|2025-01-04 21:42:10|477.55|475.25|477.53|475.23|477.55|475.25|477.51|475.21|16
1736026940000|2025-01-04 21:42:20|477.52|475.22|477.49|475.19|477.54|475.24|477.47|475.17|11
1736026950000|2025-01-04 21:42:30|477.5|475.2|477.47|475.17|477.5|475.2|477.46|475.16|11
1736026960000|2025-01-04 21:42:40|477.46|475.16|477.35|475.05|477.46|475.16|477.3|475|14
1736026970000|2025-01-04 21:42:50|477.44|475.14|477.42|475.12|477.45|475.15|477.36|475.06|13
1736026980000|2025-01-04 21:43:00|477.41|475.11|477.44|475.14|477.45|475.15|477.39|475.09|15
1736026990000|2025-01-04 21:43:10|477.41|475.11|477.43|475.13|477.45|475.15|477.36|475.06|11
1736027000000|2025-01-04 21:43:20|477.44|475.14|477.4|475.1|477.44|475.14|477.39|475.09|5
1736027010000|2025-01-04 21:43:30|477.39|475.09|477.2|474.9|477.4|475.1|477.18|474.88|18
1736027020000|2025-01-04 21:43:40|477.22|474.92|477.21|474.91|477.26|474.96|477.15|474.85|14
1736027030000|2025-01-04 21:43:50|477.06|474.76|476.96|474.66|477.06|474.76|476.94|474.64|10
1736027040000|2025-01-04 21:44:00|477.07|474.77|477.03|474.73|477.07|474.77|477.03|474.73|2
1736027050000|2025-01-04 21:44:10|477.02|474.72|477.01|474.71|477.06|474.76|477.01|474.71|6
1736027060000|2025-01-04 21:44:20|477.05|474.75|477.04|474.74|477.06|474.76|476.98|474.68|7
1736027070000|2025-01-04 21:44:30|477.08|474.78|477.16|474.86|477.16|474.86|477.08|474.78|2
1736027080000|2025-01-04 21:44:40|477.14|474.84|477.12|474.82|477.14|474.84|477.12|474.82|3
1736027090000|2025-01-04 21:44:50|477.1|474.8|477.07|474.77|477.1|474.8|477.07|474.77|14
1736027100000|2025-01-04 21:45:00|477.06|474.76|476.87|474.57|477.06|474.76|476.86|474.56|23
1736027110000|2025-01-04 21:45:10|476.88|474.58|476.75|474.45|476.88|474.58|476.71|474.41|8
1736027120000|2025-01-04 21:45:20|476.78|474.48|476.78|474.48|476.84|474.54|476.77|474.47|10
1736027130000|2025-01-04 21:45:30|476.79|474.49|476.6|474.3|476.79|474.49|476.6|474.3|13
1736027140000|2025-01-04 21:45:40|476.56|474.26|476.55|474.25|476.57|474.27|476.51|474.21|13
1736027150000|2025-01-04 21:45:50|476.56|474.26|476.83|474.53|476.83|474.53|476.5|474.2|11
1736027160000|2025-01-04 21:46:00|476.85|474.55|476.94|474.64|476.96|474.66|476.85|474.55|14
1736027170000|2025-01-04 21:46:10|476.93|474.63|476.85|474.55|476.93|474.63|476.83|474.53|10
1736027180000|2025-01-04 21:46:20|476.86|474.56|476.81|474.51|476.86|474.56|476.81|474.51|17
1736027190000|2025-01-04 21:46:30|476.82|474.52|476.77|474.47|476.83|474.53|476.75|474.45|11
1736027200000|2025-01-04 21:46:40|476.76|474.46|476.69|474.39|476.76|474.46|476.68|474.38|14
1736027210000|2025-01-04 21:46:50|476.7|474.4|476.76|474.46|476.77|474.47|476.7|474.4|8
1736027220000|2025-01-04 21:47:00|476.75|474.45|476.8|474.5|476.8|474.5|476.65|474.35|13
1736027230000|2025-01-04 21:47:10|476.78|474.48|476.63|474.33|476.78|474.48|476.61|474.31|13
1736027240000|2025-01-04 21:47:20|476.62|474.32|476.55|474.25|476.62|474.32|476.5|474.2|13
1736027250000|2025-01-04 21:47:30|476.48|474.18|476.53|474.23|476.53|474.23|476.48|474.18|2
1736027260000|2025-01-04 21:47:40|476.55|474.25|476.55|474.25|476.56|474.26|476.55|474.25|3
1736027270000|2025-01-04 21:47:50|476.54|474.24|476.46|474.16|476.55|474.25|476.45|474.15|14
1736027280000|2025-01-04 21:48:00|476.45|474.15|476.59|474.29|476.62|474.32|476.44|474.14|16
1736027290000|2025-01-04 21:48:10|476.62|474.32|476.78|474.48|476.78|474.48|476.59|474.29|10
1736027300000|2025-01-04 21:48:20|476.8|474.5|476.76|474.46|476.94|474.64|476.74|474.44|16
1736027310000|2025-01-04 21:48:30|476.74|474.44|476.74|474.44|476.77|474.47|476.74|474.44|9
1736027320000|2025-01-04 21:48:40|476.72|474.42|476.59|474.29|476.72|474.42|476.57|474.27|15
1736027330000|2025-01-04 21:48:50|476.58|474.28|476.49|474.19|476.61|474.31|476.47|474.17|19
1736027340000|2025-01-04 21:49:00|476.48|474.18|476.54|474.24|476.66|474.36|476.48|474.18|21
1736027350000|2025-01-04 21:49:10|476.55|474.25|476.63|474.33|476.66|474.36|476.55|474.25|11
1736027360000|2025-01-04 21:49:20|476.62|474.32|476.56|474.26|476.64|474.34|476.55|474.25|7
1736027370000|2025-01-04 21:49:30|476.55|474.25|476.56|474.26|476.56|474.26|476.55|474.25|2
1736027380000|2025-01-04 21:49:40|476.55|474.25|476.51|474.21|476.56|474.26|476.51|474.21|6
1736027390000|2025-01-04 21:49:50|476.54|474.24|476.57|474.27|476.58|474.28|476.51|474.21|8
1736027400000|2025-01-04 21:50:00|476.58|474.28|476.76|474.46|476.76|474.46|476.58|474.28|18
1736027410000|2025-01-04 21:50:10|476.79|474.49|476.9|474.6|476.91|474.61|476.77|474.47|13
1736027420000|2025-01-04 21:50:20|476.91|474.61|476.97|474.67|476.97|474.67|476.91|474.61|7
1736027430000|2025-01-04 21:50:30|476.99|474.69|476.96|474.66|477.03|474.73|476.96|474.66|9
1736027440000|2025-01-04 21:50:40|476.97|474.67|476.83|474.53|476.97|474.67|476.81|474.51|19
1736027450000|2025-01-04 21:50:50|476.82|474.52|476.78|474.48|476.82|474.52|476.72|474.42|15
1736027460000|2025-01-04 21:51:00|476.77|474.47|476.79|474.49|476.82|474.52|476.77|474.47|12
1736027470000|2025-01-04 21:51:10|476.75|474.45|476.75|474.45|476.79|474.49|476.72|474.42|18
1736027480000|2025-01-04 21:51:20|476.74|474.44|476.69|474.39|476.76|474.46|476.67|474.37|14
1736027490000|2025-01-04 21:51:30|476.68|474.38|477|474.7|477|474.7|476.67|474.37|26
1736027500000|2025-01-04 21:51:40|477.02|474.72|477.02|474.72|477.03|474.73|476.98|474.68|14
1736027510000|2025-01-04 21:51:50|477.01|474.71|477.04|474.74|477.04|474.74|477.01|474.71|5
1736027560000|2025-01-04 21:52:40|477|474.7|476.99|474.69|477|474.7|476.95|474.65|20
1736027570000|2025-01-04 21:52:50|477|474.7|476.99|474.69|477.02|474.72|476.97|474.67|12
1736027580000|2025-01-04 21:53:00|477.01|474.71|476.94|474.64|477.01|474.71|476.92|474.62|18
1736027590000|2025-01-04 21:53:10|476.95|474.65|477.04|474.74|477.04|474.74|476.95|474.65|7
1736027600000|2025-01-04 21:53:20|476.98|474.68|477|474.7|477|474.7|476.97|474.67|13
1736027610000|2025-01-04 21:53:30|477.01|474.71|477|474.7|477.03|474.73|476.99|474.69|11
1736027620000|2025-01-04 21:53:40|477.01|474.71|477.04|474.74|477.04|474.74|477.01|474.71|7
1736027660000|2025-01-04 21:54:20|476.99|474.69|476.99|474.69|477.02|474.72|476.93|474.63|12
1736027670000|2025-01-04 21:54:30|476.98|474.68|476.97|474.67|476.99|474.69|476.97|474.67|14
1736027680000|2025-01-04 21:54:40|476.98|474.68|476.89|474.59|476.98|474.68|476.88|474.58|21
1736027690000|2025-01-04 21:54:50|476.88|474.58|476.72|474.42|476.88|474.58|476.69|474.39|15
1736027700000|2025-01-04 21:55:00|476.71|474.41|476.81|474.51|476.84|474.54|476.71|474.41|11
1736027710000|2025-01-04 21:55:10|476.75|474.45|476.81|474.51|476.81|474.51|476.72|474.42|12
1736027720000|2025-01-04 21:55:20|476.8|474.5|476.72|474.42|476.81|474.51|476.71|474.41|13
1736027730000|2025-01-04 21:55:30|476.71|474.41|476.62|474.32|476.73|474.43|476.55|474.25|21
1736027740000|2025-01-04 21:55:40|476.63|474.33|476.64|474.34|476.65|474.35|476.61|474.31|9
1736027750000|2025-01-04 21:55:50|476.7|474.4|476.7|474.4|476.72|474.42|476.67|474.37|13
1736027760000|2025-01-04 21:56:00|476.72|474.42|476.72|474.42|476.73|474.43|476.7|474.4|18
1736027770000|2025-01-04 21:56:10|476.73|474.43|476.88|474.58|476.93|474.63|476.72|474.42|23
1736027780000|2025-01-04 21:56:20|476.87|474.57|476.71|474.41|476.87|474.57|476.71|474.41|20
1736027790000|2025-01-04 21:56:30|476.72|474.42|476.76|474.46|476.76|474.46|476.71|474.41|10
1736027800000|2025-01-04 21:56:40|476.72|474.42|476.79|474.49|476.81|474.51|476.72|474.42|16
1736027810000|2025-01-04 21:56:50|476.8|474.5|476.81|474.51|476.81|474.51|476.77|474.47|21
1736027820000|2025-01-04 21:57:00|476.8|474.5|476.78|474.48|476.81|474.51|476.78|474.48|13
1736027830000|2025-01-04 21:57:10|476.77|474.47|476.87|474.57|476.89|474.59|476.74|474.44|12
1736027840000|2025-01-04 21:57:20|476.86|474.56|476.86|474.56|476.87|474.57|476.82|474.52|12
1736027850000|2025-01-04 21:57:30|476.87|474.57|476.82|474.52|476.95|474.65|476.81|474.51|20
1736027860000|2025-01-04 21:57:40|476.81|474.51|476.79|474.49|476.83|474.53|476.78|474.48|13
1736027870000|2025-01-04 21:57:50|476.8|474.5|476.79|474.49|476.8|474.5|476.74|474.44|14
1736027880000|2025-01-04 21:58:00|476.8|474.5|476.8|474.5|476.82|474.52|476.77|474.47|15
1736027890000|2025-01-04 21:58:10|476.79|474.49|476.84|474.54|476.84|474.54|476.79|474.49|14
1736027900000|2025-01-04 21:58:20|476.87|474.57|476.88|474.58|476.92|474.62|476.86|474.56|13
1736027910000|2025-01-04 21:58:30|476.89|474.59|476.92|474.62|476.93|474.63|476.89|474.59|13
1736027920000|2025-01-04 21:58:40|476.93|474.63|476.91|474.61|476.93|474.63|476.89|474.59|10
1736027930000|2025-01-04 21:58:50|476.92|474.62|476.92|474.62|476.92|474.62|476.91|474.61|3
1736027940000|2025-01-04 21:59:00|476.91|474.61|476.94|474.64|476.94|474.64|476.89|474.59|7
1736027950000|2025-01-04 21:59:10|476.96|474.66|476.9|474.6|476.98|474.68|476.9|474.6|12
1736027960000|2025-01-04 21:59:20|476.91|474.61|476.96|474.66|476.96|474.66|476.91|474.61|3
1736027970000|2025-01-04 21:59:30|476.94|474.64|476.96|474.66|476.96|474.66|476.94|474.64|3
1736027980000|2025-01-04 21:59:40|476.97|474.67|477.03|474.73|477.04|474.74|476.97|474.67|7
1736027990000|2025-01-04 21:59:50|477.04|474.74|477.04|474.74|477.04|474.74|477.04|474.74|1
1736028020000|2025-01-04 22:00:20|476.97|474.67|476.99|474.69|477.02|474.72|476.97|474.67|7
1736028030000|2025-01-04 22:00:30|477.03|474.73|476.99|474.69|477.03|474.73|476.98|474.68|20
1736028040000|2025-01-04 22:00:40|477|474.7|477|474.7|477|474.7|476.96|474.66|24
1736028050000|2025-01-04 22:00:50|476.99|474.69|477.04|474.74|477.04|474.74|476.94|474.64|18
1736028060000|2025-01-04 22:01:00|477|474.7|476.98|474.68|477.04|474.74|476.98|474.68|5
1736028070000|2025-01-04 22:01:10|476.99|474.69|477.04|474.74|477.04|474.74|476.98|474.68|12
1736028080000|2025-01-04 22:01:20|477.02|474.72|476.88|474.58|477.04|474.74|476.88|474.58|10
1736028090000|2025-01-04 22:01:30|476.87|474.57|476.72|474.42|476.92|474.62|476.71|474.41|27
1736028100000|2025-01-04 22:01:40|476.73|474.43|476.66|474.36|476.74|474.44|476.66|474.36|17
1736028110000|2025-01-04 22:01:50|476.65|474.35|476.59|474.29|476.67|474.37|476.52|474.22|22
1736028120000|2025-01-04 22:02:00|476.6|474.3|476.76|474.46|476.78|474.48|476.59|474.29|18
1736028130000|2025-01-04 22:02:10|476.78|474.48|476.79|474.49|476.79|474.49|476.76|474.46|4
1736028140000|2025-01-04 22:02:20|476.8|474.5|476.67|474.37|476.85|474.55|476.65|474.35|22
1736028150000|2025-01-04 22:02:30|476.69|474.39|476.7|474.4|476.72|474.42|476.67|474.37|11
1736028160000|2025-01-04 22:02:40|476.71|474.41|476.67|474.37|476.72|474.42|476.61|474.31|17
1736028170000|2025-01-04 22:02:50|476.66|474.36|476.54|474.24|476.66|474.36|476.5|474.2|22
1736028180000|2025-01-04 22:03:00|476.53|474.23|476.46|474.16|476.6|474.3|476.46|474.16|17
1736028190000|2025-01-04 22:03:10|476.47|474.17|476.42|474.12|476.47|474.17|476.38|474.08|17
1736028200000|2025-01-04 22:03:20|476.41|474.11|476.43|474.13|476.43|474.13|476.38|474.08|21
1736028210000|2025-01-04 22:03:30|476.42|474.12|476.58|474.28|476.59|474.29|476.42|474.12|11
1736028220000|2025-01-04 22:03:40|476.59|474.29|476.63|474.33|476.63|474.33|476.59|474.29|12
1736028230000|2025-01-04 22:03:50|476.62|474.32|476.53|474.23|476.62|474.32|476.53|474.23|5
1736028240000|2025-01-04 22:04:00|476.55|474.25|476.53|474.23|476.55|474.25|476.53|474.23|12
1736028250000|2025-01-04 22:04:10|476.54|474.24|476.69|474.39|476.81|474.51|476.54|474.24|22
1736028260000|2025-01-04 22:04:20|476.67|474.37|476.62|474.32|476.68|474.38|476.58|474.28|18
1736028270000|2025-01-04 22:04:30|476.6|474.3|476.61|474.31|476.63|474.33|476.59|474.29|18
1736028280000|2025-01-04 22:04:40|476.62|474.32|476.6|474.3|476.62|474.32|476.59|474.29|8
1736028290000|2025-01-04 22:04:50|476.61|474.31|476.68|474.38|476.68|474.38|476.59|474.29|7
1736028300000|2025-01-04 22:05:00|476.69|474.39|477.04|474.74|477.04|474.74|476.65|474.35|18
1736028370000|2025-01-04 22:06:10|476.98|474.68|476.98|474.68|476.98|474.68|476.98|474.68|1
1736028380000|2025-01-04 22:06:20|476.97|474.67|476.89|474.59|477.01|474.71|476.88|474.58|17
1736028390000|2025-01-04 22:06:30|476.88|474.58|476.91|474.61|476.93|474.63|476.88|474.58|15
1736028400000|2025-01-04 22:06:40|476.92|474.62|476.85|474.55|476.93|474.63|476.85|474.55|15
1736028410000|2025-01-04 22:06:50|476.83|474.53|476.76|474.46|476.87|474.57|476.74|474.44|16
1736028420000|2025-01-04 22:07:00|476.75|474.45|476.71|474.41|476.75|474.45|476.7|474.4|14
1736028430000|2025-01-04 22:07:10|476.7|474.4|476.69|474.39|476.71|474.41|476.64|474.34|16
1736028440000|2025-01-04 22:07:20|476.71|474.41|476.62|474.32|476.71|474.41|476.6|474.3|21
1736028450000|2025-01-04 22:07:30|476.63|474.33|476.55|474.25|476.64|474.34|476.48|474.18|12
1736028460000|2025-01-04 22:07:40|476.6|474.3|476.59|474.29|476.62|474.32|476.57|474.27|20
1736028470000|2025-01-04 22:07:50|476.6|474.3|476.69|474.39|476.69|474.39|476.59|474.29|14
1736028490000|2025-01-04 22:08:10|476.7|474.4|476.76|474.46|476.79|474.49|476.7|474.4|16
1736028500000|2025-01-04 22:08:20|476.78|474.48|476.77|474.47|476.79|474.49|476.76|474.46|14
1736028510000|2025-01-04 22:08:30|476.76|474.46|476.79|474.49|476.79|474.49|476.75|474.45|10
1736028520000|2025-01-04 22:08:40|476.81|474.51|476.89|474.59|476.94|474.64|476.81|474.51|13
1736028530000|2025-01-04 22:08:50|476.88|474.58|476.91|474.61|476.92|474.62|476.88|474.58|11
1736028540000|2025-01-04 22:09:00|476.92|474.62|476.91|474.61|476.92|474.62|476.9|474.6|4
1736028550000|2025-01-04 22:09:10|476.92|474.62|476.92|474.62|476.95|474.65|476.89|474.59|12
1736028560000|2025-01-04 22:09:20|476.93|474.63|476.97|474.67|476.97|474.67|476.93|474.63|17
1736028570000|2025-01-04 22:09:30|476.96|474.66|476.97|474.67|476.97|474.67|476.96|474.66|6
1736028580000|2025-01-04 22:09:40|476.96|474.66|476.98|474.68|477|474.7|476.96|474.66|15
1736028590000|2025-01-04 22:09:50|476.97|474.67|477|474.7|477.02|474.72|476.97|474.67|6
1736028600000|2025-01-04 22:10:00|476.99|474.69|477.01|474.71|477.03|474.73|476.99|474.69|19
1736028610000|2025-01-04 22:10:10|477.02|474.72|477.01|474.71|477.02|474.72|477|474.7|16
1736028620000|2025-01-04 22:10:20|477.02|474.72|477.01|474.71|477.02|474.72|477|474.7|10
1736028630000|2025-01-04 22:10:30|477.02|474.72|477.01|474.71|477.02|474.72|477.01|474.71|8
1736028640000|2025-01-04 22:10:40|477|474.7|476.76|474.46|477.01|474.71|476.76|474.46|16
1736028650000|2025-01-04 22:10:50|476.77|474.47|476.78|474.48|476.79|474.49|476.76|474.46|13
1736028660000|2025-01-04 22:11:00|476.77|474.47|476.79|474.49|476.79|474.49|476.77|474.47|13
1736028670000|2025-01-04 22:11:10|476.78|474.48|476.79|474.49|476.79|474.49|476.78|474.48|8
1736028680000|2025-01-04 22:11:20|476.78|474.48|476.71|474.41|476.78|474.48|476.71|474.41|5
1736028690000|2025-01-04 22:11:30|476.7|474.4|476.7|474.4|476.71|474.41|476.69|474.39|13
1736028700000|2025-01-04 22:11:40|476.71|474.41|476.5|474.2|476.71|474.41|476.49|474.19|18
1736028710000|2025-01-04 22:11:50|476.49|474.19|476.52|474.22|476.52|474.22|476.47|474.17|12
1736028720000|2025-01-04 22:12:00|476.51|474.21|476.45|474.15|476.51|474.21|476.38|474.08|26
1736028730000|2025-01-04 22:12:10|476.44|474.14|476.37|474.07|476.44|474.14|476.35|474.05|15
1736028740000|2025-01-04 22:12:20|476.47|474.17|476.46|474.16|476.49|474.19|476.45|474.15|8
1736028750000|2025-01-04 22:12:30|476.47|474.17|476.41|474.11|476.48|474.18|476.41|474.11|7
1736028760000|2025-01-04 22:12:40|476.4|474.1|476.43|474.13|476.43|474.13|476.38|474.08|12
1736028770000|2025-01-04 22:12:50|476.47|474.17|476.52|474.22|476.54|474.24|476.47|474.17|3
1736028780000|2025-01-04 22:13:00|476.53|474.23|476.59|474.29|476.61|474.31|476.53|474.23|10
1736028790000|2025-01-04 22:13:10|476.56|474.26|476.38|474.08|476.56|474.26|476.37|474.07|18
1736028800000|2025-01-04 22:13:20|476.41|474.11|476.42|474.12|476.54|474.24|476.4|474.1|13
1736028810000|2025-01-04 22:13:30|476.43|474.13|476.41|474.11|476.44|474.14|476.41|474.11|8
1736028820000|2025-01-04 22:13:40|476.33|474.03|476.36|474.06|476.36|474.06|476.33|474.03|12
1736028830000|2025-01-04 22:13:50|476.35|474.05|476.28|473.98|476.36|474.06|476.28|473.98|16
1736028840000|2025-01-04 22:14:00|476.3|474|476.29|473.99|476.32|474.02|476.28|473.98|20
1736028850000|2025-01-04 22:14:10|476.28|473.98|476.31|474.01|476.33|474.03|476.28|473.98|25
1736028860000|2025-01-04 22:14:20|476.35|474.05|476.39|474.09|476.39|474.09|476.35|474.05|19
1736028870000|2025-01-04 22:14:30|476.38|474.08|476.34|474.04|476.38|474.08|476.32|474.02|17
1736028880000|2025-01-04 22:14:40|476.33|474.03|476.33|474.03|476.34|474.04|476.32|474.02|5
1736028890000|2025-01-04 22:14:50|476.32|474.02|476.38|474.08|476.38|474.08|476.3|474|13
1736028900000|2025-01-04 22:15:00|476.4|474.1|476.56|474.26|476.56|474.26|476.37|474.07|11
1736028910000|2025-01-04 22:15:10|476.55|474.25|476.69|474.39|476.69|474.39|476.53|474.23|14
1736028920000|2025-01-04 22:15:20|476.68|474.38|476.58|474.28|476.69|474.39|476.56|474.26|16
1736028930000|2025-01-04 22:15:30|476.57|474.27|476.42|474.12|476.57|474.27|476.4|474.1|13
1736028940000|2025-01-04 22:15:40|476.41|474.11|476.41|474.11|476.41|474.11|476.41|474.11|1
1736028950000|2025-01-04 22:15:50|476.42|474.12|476.57|474.27|476.58|474.28|476.42|474.12|7
1736028960000|2025-01-04 22:16:00|476.58|474.28|476.7|474.4|476.71|474.41|476.58|474.28|11
1736028970000|2025-01-04 22:16:10|476.69|474.39|476.57|474.27|476.69|474.39|476.54|474.24|17
1736028980000|2025-01-04 22:16:20|476.58|474.28|476.7|474.4|476.76|474.46|476.58|474.28|23
1736028990000|2025-01-04 22:16:30|476.69|474.39|476.53|474.23|476.69|474.39|476.47|474.17|18
1736029000000|2025-01-04 22:16:40|476.52|474.22|476.51|474.21|476.59|474.29|476.47|474.17|17
1736029010000|2025-01-04 22:16:50|476.5|474.2|476.57|474.27|476.57|474.27|476.5|474.2|8
1736029020000|2025-01-04 22:17:00|476.58|474.28|476.58|474.28|476.58|474.28|476.45|474.15|19
1736029030000|2025-01-04 22:17:10|476.57|474.27|476.71|474.41|476.72|474.42|476.52|474.22|18
1736029040000|2025-01-04 22:17:20|476.73|474.43|476.73|474.43|476.74|474.44|476.71|474.41|17
1736029050000|2025-01-04 22:17:30|476.72|474.42|476.65|474.35|476.73|474.43|476.6|474.3|13
1736029060000|2025-01-04 22:17:40|476.61|474.31|476.59|474.29|476.62|474.32|476.55|474.25|9
1736029070000|2025-01-04 22:17:50|476.6|474.3|476.71|474.41|476.72|474.42|476.6|474.3|16
1736029080000|2025-01-04 22:18:00|476.73|474.43|476.6|474.3|476.79|474.49|476.59|474.29|16
1736029090000|2025-01-04 22:18:10|476.61|474.31|476.69|474.39|476.7|474.4|476.6|474.3|13
1736029100000|2025-01-04 22:18:20|476.7|474.4|476.66|474.36|476.7|474.4|476.63|474.33|18
1736029110000|2025-01-04 22:18:30|476.68|474.38|476.53|474.23|476.69|474.39|476.52|474.22|11
1736029120000|2025-01-04 22:18:40|476.54|474.24|476.67|474.37|476.67|474.37|476.54|474.24|5
1736029130000|2025-01-04 22:18:50|476.65|474.35|476.63|474.33|476.66|474.36|476.62|474.32|10
1736029140000|2025-01-04 22:19:00|476.65|474.35|476.65|474.35|476.7|474.4|476.63|474.33|18
1736029150000|2025-01-04 22:19:10|476.63|474.33|476.56|474.26|476.63|474.33|476.55|474.25|11
1736029160000|2025-01-04 22:19:20|476.57|474.27|476.62|474.32|476.62|474.32|476.56|474.26|9
1736029170000|2025-01-04 22:19:30|476.63|474.33|476.55|474.25|476.63|474.33|476.55|474.25|8
1736029180000|2025-01-04 22:19:40|476.56|474.26|476.7|474.4|476.7|474.4|476.56|474.26|15
1736029190000|2025-01-04 22:19:50|476.71|474.41|476.95|474.65|476.95|474.65|476.71|474.41|16
1736029200000|2025-01-04 22:20:00|476.92|474.62|476.95|474.65|476.95|474.65|476.92|474.62|4
1736029210000|2025-01-04 22:20:10|476.94|474.64|476.93|474.63|476.95|474.65|476.91|474.61|8
1736029220000|2025-01-04 22:20:20|476.95|474.65|477.13|474.83|477.15|474.85|476.95|474.65|10
1736029230000|2025-01-04 22:20:30|477.11|474.81|477.13|474.83|477.15|474.85|477.11|474.81|6
1736029240000|2025-01-04 22:20:40|477.06|474.76|477.09|474.79|477.1|474.8|477.06|474.76|6
1736029250000|2025-01-04 22:20:50|477.08|474.78|477.07|474.77|477.08|474.78|477.06|474.76|3
1736029260000|2025-01-04 22:21:00|477.08|474.78|477.08|474.78|477.08|474.78|477.08|474.78|1
1736029270000|2025-01-04 22:21:10|477.07|474.77|477.03|474.73|477.09|474.79|477.03|474.73|10
1736029280000|2025-01-04 22:21:20|477.02|474.72|476.82|474.52|477.02|474.72|476.82|474.52|18
1736029290000|2025-01-04 22:21:30|476.81|474.51|476.81|474.51|476.81|474.51|476.81|474.51|1
1736029310000|2025-01-04 22:21:50|476.8|474.5|476.8|474.5|476.8|474.5|476.77|474.47|3
1736029320000|2025-01-04 22:22:00|476.78|474.48|476.78|474.48|476.78|474.48|476.78|474.48|1
1736029330000|2025-01-04 22:22:10|476.77|474.47|476.65|474.35|476.77|474.47|476.6|474.3|8
1736029340000|2025-01-04 22:22:20|476.63|474.33|476.47|474.17|476.63|474.33|476.47|474.17|8
1736029350000|2025-01-04 22:22:30|476.4|474.1|476.43|474.13|476.47|474.17|476.4|474.1|3
1736029360000|2025-01-04 22:22:40|476.4|474.1|476.33|474.03|476.4|474.1|476.33|474.03|10
1736029370000|2025-01-04 22:22:50|476.35|474.05|476.36|474.06|476.37|474.07|476.23|473.93|9
1736029380000|2025-01-04 22:23:00|476.3|474|476.26|473.96|476.35|474.05|476.26|473.96|6
1736029390000|2025-01-04 22:23:10|476.21|473.91|476.17|473.87|476.23|473.93|476.17|473.87|4
1736029400000|2025-01-04 22:23:20|476.14|473.84|476.17|473.87|476.22|473.92|476.14|473.84|8
1736029410000|2025-01-04 22:23:30|476.11|473.81|476.14|473.84|476.16|473.86|476.1|473.8|5
1736029420000|2025-01-04 22:23:40|476.13|473.83|476.11|473.81|476.13|473.83|476.07|473.77|8
1736029430000|2025-01-04 22:23:50|476.1|473.8|475.91|473.61|476.1|473.8|475.88|473.58|11
1736029440000|2025-01-04 22:24:00|475.95|473.65|475.92|473.62|475.99|473.69|475.92|473.62|7
1736029450000|2025-01-04 22:24:10|475.91|473.61|475.76|473.46|475.93|473.63|475.73|473.43|15
1736029470000|2025-01-04 22:24:30|475.77|473.47|476.64|474.34|476.74|474.44|475.77|473.47|13
1736029480000|2025-01-04 22:24:40|476.7|474.4|476.56|474.26|476.73|474.43|476.56|474.26|16
1736029490000|2025-01-04 22:24:50|476.57|474.27|476.6|474.3|476.6|474.3|476.57|474.27|4
1736029500000|2025-01-04 22:25:00|476.61|474.31|476.56|474.26|476.61|474.31|476.52|474.22|11
1736029510000|2025-01-04 22:25:10|476.57|474.27|476.59|474.29|476.59|474.29|476.57|474.27|6
1736029520000|2025-01-04 22:25:20|476.6|474.3|476.57|474.27|476.61|474.31|476.55|474.25|7
1736029530000|2025-01-04 22:25:30|476.58|474.28|476.58|474.28|476.59|474.29|476.56|474.26|4
1736029540000|2025-01-04 22:25:40|476.56|474.26|476.5|474.2|476.56|474.26|476.5|474.2|3
1736029550000|2025-01-04 22:25:50|476.49|474.19|476.51|474.21|476.57|474.27|476.49|474.19|14
1736029560000|2025-01-04 22:26:00|476.5|474.2|476.25|473.95|476.5|474.2|476.25|473.95|16
1736029570000|2025-01-04 22:26:10|476.26|473.96|476.34|474.04|476.34|474.04|476.26|473.96|8
1736029580000|2025-01-04 22:26:20|476.31|474.01|476.33|474.03|476.33|474.03|476.31|474.01|4
1736029590000|2025-01-04 22:26:30|476.34|474.04|476.35|474.05|476.36|474.06|476.33|474.03|7
1736029600000|2025-01-04 22:26:40|476.33|474.03|476.28|473.98|476.35|474.05|476.24|473.94|12
1736029610000|2025-01-04 22:26:50|476.26|473.96|476.15|473.85|476.26|473.96|476.07|473.77|8
1736029620000|2025-01-04 22:27:00|476.12|473.82|476.13|473.83|476.13|473.83|476.12|473.82|2
1736029630000|2025-01-04 22:27:10|476.1|473.8|476.18|473.88|476.18|473.88|476.07|473.77|11
1736029640000|2025-01-04 22:27:20|476.19|473.89|476.28|473.98|476.28|473.98|476.19|473.89|7
1736029650000|2025-01-04 22:27:30|476.24|473.94|476.26|473.96|476.26|473.96|476.24|473.94|2
1736029660000|2025-01-04 22:27:40|476.25|473.95|476.22|473.92|476.25|473.95|476.22|473.92|4
1736029670000|2025-01-04 22:27:50|476.21|473.91|476.23|473.93|476.23|473.93|476.21|473.91|3
1736029680000|2025-01-04 22:28:00|476.2|473.9|476.21|473.91|476.22|473.92|476.2|473.9|5
1736029690000|2025-01-04 22:28:10|476.28|473.98|476.27|473.97|476.28|473.98|476.22|473.92|7
1736029700000|2025-01-04 22:28:20|476.28|473.98|476.26|473.96|476.31|474.01|476.26|473.96|6
1736029710000|2025-01-04 22:28:30|476.25|473.95|476.24|473.94|476.25|473.95|476.22|473.92|6
1736029720000|2025-01-04 22:28:40|476.25|473.95|476.26|473.96|476.27|473.97|476.25|473.95|5
1736029730000|2025-01-04 22:28:50|476.27|473.97|476|473.7|476.28|473.98|476|473.7|8
1736029740000|2025-01-04 22:29:00|475.99|473.69|475.96|473.66|475.99|473.69|475.96|473.66|4
1736029750000|2025-01-04 22:29:10|475.95|473.65|475.98|473.68|475.98|473.68|475.95|473.65|3
1736029760000|2025-01-04 22:29:20|475.99|473.69|476.01|473.71|476.01|473.71|475.99|473.69|3
1736029770000|2025-01-04 22:29:30|475.98|473.68|476|473.7|476|473.7|475.98|473.68|3
1736029780000|2025-01-04 22:29:40|476.01|473.71|476.04|473.74|476.04|473.74|476.01|473.71|3
1736029790000|2025-01-04 22:29:50|476.03|473.73|476.11|473.81|476.11|473.81|476.03|473.73|8
1736029800000|2025-01-04 22:30:00|476.1|473.8|476.1|473.8|476.1|473.8|476.09|473.79|3
1736029820000|2025-01-04 22:30:20|476.11|473.81|476.13|473.83|476.16|473.86|476.11|473.81|5
1736029830000|2025-01-04 22:30:30|476.12|473.82|476.05|473.75|476.12|473.82|476.01|473.71|4
1736029840000|2025-01-04 22:30:40|476.04|473.74|476.04|473.74|476.04|473.74|476.04|473.74|1
1736029850000|2025-01-04 22:30:50|476.03|473.73|476|473.7|476.03|473.73|476|473.7|5
1736029860000|2025-01-04 22:31:00|476.01|473.71|475.95|473.65|476.01|473.71|475.95|473.65|9
1736029870000|2025-01-04 22:31:10|475.9|473.6|475.85|473.55|475.9|473.6|475.85|473.55|4
1736029880000|2025-01-04 22:31:20|475.87|473.57|475.89|473.59|475.9|473.6|475.87|473.57|5
1736029890000|2025-01-04 22:31:30|475.9|473.6|476.07|473.77|476.07|473.77|475.9|473.6|7
1736029900000|2025-01-04 22:31:40|476.08|473.78|476.07|473.77|476.08|473.78|476.02|473.72|9
1736029910000|2025-01-04 22:31:50|476.08|473.78|476.09|473.79|476.09|473.79|476.08|473.78|2
1736029920000|2025-01-04 22:32:00|476.08|473.78|476.09|473.79|476.12|473.82|476.07|473.77|6
1736029930000|2025-01-04 22:32:10|476.1|473.8|476.23|473.93|476.23|473.93|476.1|473.8|13
1736029940000|2025-01-04 22:32:20|476.24|473.94|476.27|473.97|476.28|473.98|476.24|473.94|7
1736029950000|2025-01-04 22:32:30|476.28|473.98|476.57|474.27|476.57|474.27|476.28|473.98|13
1736029960000|2025-01-04 22:32:40|476.51|474.21|476.59|474.29|476.59|474.29|476.51|474.21|8
1736029970000|2025-01-04 22:32:50|476.58|474.28|476.59|474.29|476.6|474.3|476.58|474.28|4
1736029990000|2025-01-04 22:33:10|476.56|474.26|476.91|474.61|476.91|474.61|476.56|474.26|12
1736030000000|2025-01-04 22:33:20|476.85|474.55|476.94|474.64|476.94|474.64|476.85|474.55|9
1736030010000|2025-01-04 22:33:30|476.95|474.65|476.94|474.64|476.96|474.66|476.93|474.63|4
1736030020000|2025-01-04 22:33:40|476.95|474.65|476.95|474.65|476.96|474.66|476.93|474.63|5
1736030030000|2025-01-04 22:33:50|476.96|474.66|476.92|474.62|476.96|474.66|476.87|474.57|10
1736030040000|2025-01-04 22:34:00|476.9|474.6|477|474.7|477|474.7|476.9|474.6|7
1736030050000|2025-01-04 22:34:10|476.99|474.69|476.97|474.67|476.99|474.69|476.96|474.66|3
1736030060000|2025-01-04 22:34:20|476.98|474.68|477.02|474.72|477.02|474.72|476.98|474.68|6
1736030070000|2025-01-04 22:34:30|477.03|474.73|477.11|474.81|477.11|474.81|477.03|474.73|8
1736030080000|2025-01-04 22:34:40|477.13|474.83|477.18|474.88|477.18|474.88|477.13|474.83|9
1736030090000|2025-01-04 22:34:50|477.19|474.89|477.19|474.89|477.19|474.89|477.19|474.89|1
1736030100000|2025-01-04 22:35:00|477.22|474.92|477.2|474.9|477.23|474.93|477.2|474.9|5
1736030120000|2025-01-04 22:35:20|477.21|474.91|477.26|474.96|477.26|474.96|477.21|474.91|5
1736030130000|2025-01-04 22:35:30|477.25|474.95|477.41|475.11|477.49|475.19|477.25|474.95|10
1736030140000|2025-01-04 22:35:40|477.4|475.1|477.48|475.18|477.5|475.2|477.35|475.05|13
1736030150000|2025-01-04 22:35:50|477.43|475.13|477.46|475.16|477.46|475.16|477.43|475.13|7
1736030160000|2025-01-04 22:36:00|477.47|475.17|477.52|475.22|477.52|475.22|477.47|475.17|4
1736030170000|2025-01-04 22:36:10|477.53|475.23|477.1|474.8|477.53|475.23|477.1|474.8|16
1736030180000|2025-01-04 22:36:20|477.09|474.79|477.02|474.72|477.11|474.81|477.02|474.72|10
1736030190000|2025-01-04 22:36:30|477.01|474.71|476.89|474.59|477.01|474.71|476.89|474.59|8
1736030200000|2025-01-04 22:36:40|476.87|474.57|476.79|474.49|476.87|474.57|476.79|474.49|7
1736030210000|2025-01-04 22:36:50|476.77|474.47|476.78|474.48|476.78|474.48|476.77|474.47|2
1736030220000|2025-01-04 22:37:00|476.79|474.49|476.79|474.49|476.79|474.49|476.79|474.49|1
1736030230000|2025-01-04 22:37:10|476.78|474.48|476.78|474.48|476.78|474.48|476.78|474.48|1
1736030240000|2025-01-04 22:37:20|476.79|474.49|476.78|474.48|476.79|474.49|476.78|474.48|2
1736030250000|2025-01-04 22:37:30|476.79|474.49|476.8|474.5|476.8|474.5|476.79|474.49|2
1736030260000|2025-01-04 22:37:40|476.83|474.53|476.9|474.6|476.9|474.6|476.83|474.53|7
1736030270000|2025-01-04 22:37:50|476.89|474.59|476.86|474.56|476.89|474.59|476.85|474.55|5
1736030280000|2025-01-04 22:38:00|476.87|474.57|476.88|474.58|476.88|474.58|476.87|474.57|4
1736030300000|2025-01-04 22:38:20|476.87|474.57|476.87|474.57|476.87|474.57|476.87|474.57|1
1736030320000|2025-01-04 22:38:40|476.86|474.56|476.86|474.56|476.86|474.56|476.86|474.56|1
1736030330000|2025-01-04 22:38:50|476.87|474.57|476.85|474.55|476.87|474.57|476.82|474.52|3
1736030340000|2025-01-04 22:39:00|476.84|474.54|476.85|474.55|476.85|474.55|476.84|474.54|2
1736030350000|2025-01-04 22:39:10|476.86|474.56|476.93|474.63|476.93|474.63|476.86|474.56|6
1736030360000|2025-01-04 22:39:20|476.89|474.59|476.9|474.6|476.9|474.6|476.89|474.59|2
1736030370000|2025-01-04 22:39:30|476.89|474.59|476.86|474.56|476.89|474.59|476.83|474.53|5
1736030380000|2025-01-04 22:39:40|476.89|474.59|476.88|474.58|476.89|474.59|476.88|474.58|2
1736030400000|2025-01-04 22:40:00|476.9|474.6|476.77|474.47|476.91|474.61|476.77|474.47|10
1736030410000|2025-01-04 22:40:10|476.78|474.48|476.77|474.47|476.81|474.51|476.77|474.47|8
1736030420000|2025-01-04 22:40:20|476.78|474.48|476.86|474.56|476.87|474.57|476.78|474.48|10
1736030430000|2025-01-04 22:40:30|476.87|474.57|476.87|474.57|476.88|474.58|476.83|474.53|12
1736030440000|2025-01-04 22:40:40|476.88|474.58|476.89|474.59|476.89|474.59|476.88|474.58|6
1736030450000|2025-01-04 22:40:50|476.88|474.58|476.89|474.59|476.89|474.59|476.88|474.58|2
1736030460000|2025-01-04 22:41:00|476.92|474.62|476.95|474.65|476.97|474.67|476.92|474.62|10
1736030470000|2025-01-04 22:41:10|477.04|474.74|477.22|474.92|477.23|474.93|477.04|474.74|17
1736030480000|2025-01-04 22:41:20|477.21|474.91|477.2|474.9|477.24|474.94|477.2|474.9|5
1736030490000|2025-01-04 22:41:30|477.22|474.92|477.17|474.87|477.27|474.97|477.15|474.85|12
1736030500000|2025-01-04 22:41:40|477.16|474.86|477.24|474.94|477.24|474.94|477.16|474.86|11
1736030510000|2025-01-04 22:41:50|477.25|474.95|477.25|474.95|477.25|474.95|477.25|474.95|1
1736030530000|2025-01-04 22:42:10|477.24|474.94|477.24|474.94|477.24|474.94|477.24|474.94|1
1736030540000|2025-01-04 22:42:20|477.18|474.88|477.19|474.89|477.19|474.89|477.13|474.83|7
1736030550000|2025-01-04 22:42:30|477.2|474.9|477.19|474.89|477.2|474.9|477.17|474.87|6
1736030560000|2025-01-04 22:42:40|477.16|474.86|477.47|475.17|477.47|475.17|477.16|474.86|11
1736030570000|2025-01-04 22:42:50|477.49|475.19|477.37|475.07|477.5|475.2|477.33|475.03|18
1736030580000|2025-01-04 22:43:00|477.35|475.05|477.36|475.06|477.37|475.07|477.33|475.03|6
1736030590000|2025-01-04 22:43:10|477.37|475.07|477.24|474.94|477.37|475.07|477.23|474.93|9
1736030600000|2025-01-04 22:43:20|477.21|474.91|477.23|474.93|477.23|474.93|477.21|474.91|3
1736030610000|2025-01-04 22:43:30|477.2|474.9|477.18|474.88|477.22|474.92|477.17|474.87|6
1736030620000|2025-01-04 22:43:40|477.17|474.87|477.19|474.89|477.22|474.92|477.17|474.87|12
1736030630000|2025-01-04 22:43:50|477.24|474.94|477.31|475.01|477.31|475.01|477.21|474.91|16
1736030640000|2025-01-04 22:44:00|477.3|475|477.2|474.9|477.3|475|477.19|474.89|8
1736030650000|2025-01-04 22:44:10|477.21|474.91|477.22|474.92|477.25|474.95|477.21|474.91|8
1736030660000|2025-01-04 22:44:20|477.2|474.9|477.19|474.89|477.2|474.9|477.16|474.86|10
1736030670000|2025-01-04 22:44:30|477.18|474.88|477.15|474.85|477.19|474.89|477.14|474.84|20
1736030680000|2025-01-04 22:44:40|477.14|474.84|477.1|474.8|477.14|474.84|477.08|474.78|12
1736030690000|2025-01-04 22:44:50|477.11|474.81|477.13|474.83|477.14|474.84|477.11|474.81|8
1736030700000|2025-01-04 22:45:00|477.12|474.82|477.16|474.86|477.16|474.86|477.11|474.81|13
1736030710000|2025-01-04 22:45:10|477.17|474.87|477.35|475.05|477.36|475.06|477.17|474.87|11
1736030720000|2025-01-04 22:45:20|477.36|475.06|477.38|475.08|477.38|475.08|477.36|475.06|5
1736030740000|2025-01-04 22:45:40|477.37|475.07|477.35|475.05|477.37|475.07|477.35|475.05|2
1736030760000|2025-01-04 22:46:00|477.33|475.03|477.52|475.22|477.52|475.22|477.33|475.03|12
1736030770000|2025-01-04 22:46:10|477.51|475.21|477.48|475.18|477.52|475.22|477.45|475.15|7
1736030780000|2025-01-04 22:46:20|477.47|475.17|477.48|475.18|477.48|475.18|477.41|475.11|18
1736030810000|2025-01-04 22:46:50|477.52|475.22|477.53|475.23|477.53|475.23|477.51|475.21|4
1736030820000|2025-01-04 22:47:00|477.54|475.24|477.54|475.24|477.54|475.24|477.54|475.24|1
1736030830000|2025-01-04 22:47:10|477.55|475.25|477.55|475.25|477.55|475.25|477.55|475.25|1
1736030840000|2025-01-04 22:47:20|477.56|475.26|477.56|475.26|477.56|475.26|477.56|475.26|1
1736030860000|2025-01-04 22:47:40|477.57|475.27|477.59|475.29|477.59|475.29|477.57|475.27|4
1736030880000|2025-01-04 22:48:00|477.58|475.28|477.6|475.3|477.6|475.3|477.58|475.28|3
1736030890000|2025-01-04 22:48:10|477.61|475.31|477.62|475.32|477.62|475.32|477.61|475.31|2
1736030900000|2025-01-04 22:48:20|477.65|475.35|477.71|475.41|477.75|475.45|477.63|475.33|7
1736030910000|2025-01-04 22:48:30|477.75|475.45|477.71|475.41|477.75|475.45|477.71|475.41|4
1736030960000|2025-01-04 22:49:20|477.74|475.44|477.76|475.46|477.76|475.46|477.74|475.44|2
1736030970000|2025-01-04 22:49:30|477.77|475.47|477.77|475.47|477.77|475.47|477.77|475.47|1
1736030980000|2025-01-04 22:49:40|477.78|475.48|477.8|475.5|477.8|475.5|477.78|475.48|2
1736030990000|2025-01-04 22:49:50|477.81|475.51|477.88|475.58|477.88|475.58|477.81|475.51|7
1736031010000|2025-01-04 22:50:10|477.89|475.59|477.93|475.63|477.93|475.63|477.89|475.59|3
1736031020000|2025-01-04 22:50:20|477.94|475.64|478.01|475.71|478.01|475.71|477.94|475.64|5
1736031030000|2025-01-04 22:50:30|478.06|475.76|478.06|475.76|478.06|475.76|478.06|475.76|1
1736031070000|2025-01-04 22:51:10|478.07|475.77|478.08|475.78|478.08|475.78|478.07|475.77|2
1736031090000|2025-01-04 22:51:30|478.09|475.79|478.1|475.8|478.1|475.8|478.09|475.79|2
1736031100000|2025-01-04 22:51:40|478.09|475.79|478.09|475.79|478.09|475.79|478.09|475.79|1
1736031110000|2025-01-04 22:51:50|478.1|475.8|478.22|475.92|478.22|475.92|478.1|475.8|7
1736031120000|2025-01-04 22:52:00|478.23|475.93|478.21|475.91|478.24|475.94|478.2|475.9|4
1736031130000|2025-01-04 22:52:10|478.22|475.92|478.22|475.92|478.22|475.92|478.22|475.92|1
1736031140000|2025-01-04 22:52:20|478.21|475.91|478.22|475.92|478.22|475.92|478.19|475.89|4
1736031150000|2025-01-04 22:52:30|478.23|475.93|478.24|475.94|478.24|475.94|478.23|475.93|2
1736031160000|2025-01-04 22:52:40|478.25|475.95|478.25|475.95|478.25|475.95|478.25|475.95|1
1736031170000|2025-01-04 22:52:50|478.24|475.94|478.24|475.94|478.24|475.94|478.24|475.94|1
1736031210000|2025-01-04 22:53:30|478.22|475.92|478.12|475.82|478.22|475.92|478.12|475.82|10
1736031220000|2025-01-04 22:53:40|478.11|475.81|478.07|475.77|478.11|475.81|478.05|475.75|9
1736031230000|2025-01-04 22:53:50|478.06|475.76|478.05|475.75|478.06|475.76|478.05|475.75|4
1736031240000|2025-01-04 22:54:00|478.07|475.77|478.04|475.74|478.07|475.77|478.04|475.74|4
1736031250000|2025-01-04 22:54:10|478.06|475.76|478.07|475.77|478.08|475.78|478.06|475.76|4
1736031280000|2025-01-04 22:54:40|478.06|475.76|478.06|475.76|478.06|475.76|478.06|475.76|1
1736031300000|2025-01-04 22:55:00|478.02|475.72|478.04|475.74|478.04|475.74|478.02|475.72|2
1736031310000|2025-01-04 22:55:10|478.03|475.73|478|475.7|478.06|475.76|478|475.7|5
1736031320000|2025-01-04 22:55:20|478.01|475.71|478.01|475.71|478.01|475.71|478.01|475.71|1
1736031340000|2025-01-04 22:55:40|478|475.7|477.99|475.69|478|475.7|477.99|475.69|2
1736031350000|2025-01-04 22:55:50|478.02|475.72|478.04|475.74|478.04|475.74|478.02|475.72|2
1736031360000|2025-01-04 22:56:00|478.03|475.73|478.08|475.78|478.08|475.78|478.03|475.73|4
1736031370000|2025-01-04 22:56:10|478.09|475.79|478.09|475.79|478.09|475.79|478.09|475.79|1
1736031380000|2025-01-04 22:56:20|478.1|475.8|478.19|475.89|478.19|475.89|478.1|475.8|5
1736031390000|2025-01-04 22:56:30|478.18|475.88|478.19|475.89|478.19|475.89|478.18|475.88|2
1736031420000|2025-01-04 22:57:00|478.18|475.88|478.18|475.88|478.18|475.88|478.18|475.88|1
1736031450000|2025-01-04 22:57:30|478.19|475.89|478.16|475.86|478.19|475.89|478.15|475.85|3
1736031460000|2025-01-04 22:57:40|478.15|475.85|478.15|475.85|478.15|475.85|478.15|475.85|1
1736031470000|2025-01-04 22:57:50|478.12|475.82|478.13|475.83|478.13|475.83|478.12|475.82|2
1736031490000|2025-01-04 22:58:10|478.14|475.84|478.14|475.84|478.14|475.84|478.14|475.84|1
1736031510000|2025-01-04 22:58:30|478.15|475.85|478.16|475.86|478.16|475.86|478.15|475.85|2
1736031530000|2025-01-04 22:58:50|478.17|475.87|478.18|475.88|478.18|475.88|478.16|475.86|4
1736031540000|2025-01-04 22:59:00|478.19|475.89|478.23|475.93|478.24|475.94|478.19|475.89|6
1736031550000|2025-01-04 22:59:10|478.21|475.91|478.16|475.86|478.26|475.96|478.12|475.82|11
1736031560000|2025-01-04 22:59:20|478.15|475.85|478.15|475.85|478.17|475.87|478.14|475.84|5
1736031570000|2025-01-04 22:59:30|478.11|475.81|478.09|475.79|478.13|475.83|478.09|475.79|7
1736031580000|2025-01-04 22:59:40|478.08|475.78|477.99|475.69|478.08|475.78|477.99|475.69|10
1736031590000|2025-01-04 22:59:50|477.97|475.67|477.95|475.65|477.97|475.67|477.92|475.62|6
1736031600000|2025-01-04 23:00:00|477.88|475.58|477.79|475.49|477.9|475.6|477.7|475.4|12
1736031610000|2025-01-04 23:00:10|477.78|475.48|477.52|475.22|477.78|475.48|477.5|475.2|17
1736031620000|2025-01-04 23:00:20|477.54|475.24|477.37|475.07|477.54|475.24|477.37|475.07|11
1736031630000|2025-01-04 23:00:30|477.36|475.06|477.29|474.99|477.36|475.06|477.28|474.98|4
1736031640000|2025-01-04 23:00:40|477.28|474.98|477.36|475.06|477.36|475.06|477.23|474.93|9
1736031650000|2025-01-04 23:00:50|477.37|475.07|477.39|475.09|477.39|475.09|477.37|475.07|3
1736031660000|2025-01-04 23:01:00|477.37|475.07|477.36|475.06|477.38|475.08|477.36|475.06|3
1736031670000|2025-01-04 23:01:10|477.37|475.07|477.39|475.09|477.39|475.09|477.37|475.07|3
1736031680000|2025-01-04 23:01:20|477.38|475.08|477.39|475.09|477.39|475.09|477.38|475.08|2
1736031690000|2025-01-04 23:01:30|477.53|475.23|477.63|475.33|477.63|475.33|477.53|475.23|5
1736031700000|2025-01-04 23:01:40|477.64|475.34|477.36|475.06|477.7|475.4|477.32|475.02|13
1736031710000|2025-01-04 23:01:50|477.37|475.07|477.32|475.02|477.37|475.07|477.31|475.01|5
1736031720000|2025-01-04 23:02:00|477.31|475.01|477.31|475.01|477.34|475.04|477.31|475.01|5
1736031730000|2025-01-04 23:02:10|477.29|474.99|477.2|474.9|477.29|474.99|477.19|474.89|11
1736031740000|2025-01-04 23:02:20|477.19|474.89|476.92|474.62|477.19|474.89|476.83|474.53|18
1736031750000|2025-01-04 23:02:30|476.91|474.61|477.32|475.02|477.32|475.02|476.91|474.61|19
1736031760000|2025-01-04 23:02:40|477.31|475.01|477.6|475.3|477.6|475.3|477.31|475.01|15
1736031770000|2025-01-04 23:02:50|477.61|475.31|477.62|475.32|477.63|475.33|477.61|475.31|6
1736031780000|2025-01-04 23:03:00|477.63|475.33|477.73|475.43|477.73|475.43|477.62|475.32|13
1736031790000|2025-01-04 23:03:10|477.76|475.46|477.73|475.43|477.76|475.46|477.68|475.38|13
1736031800000|2025-01-04 23:03:20|477.72|475.42|477.65|475.35|477.72|475.42|477.64|475.34|9
1736031810000|2025-01-04 23:03:30|477.67|475.37|477.83|475.53|477.84|475.54|477.67|475.37|10
1736031820000|2025-01-04 23:03:40|477.84|475.54|478.15|475.85|478.16|475.86|477.8|475.5|16
1736031830000|2025-01-04 23:03:50|478.13|475.83|478.32|476.02|478.32|476.02|478.09|475.79|20
1736031840000|2025-01-04 23:04:00|478.37|476.07|478.29|475.99|478.37|476.07|478.29|475.99|10
1736031850000|2025-01-04 23:04:10|478.24|475.94|477.62|475.32|478.24|475.94|477.62|475.32|23
1736031860000|2025-01-04 23:04:20|477.63|475.33|477.55|475.25|477.69|475.39|477.5|475.2|24
1736031870000|2025-01-04 23:04:30|477.57|475.27|477.61|475.31|477.61|475.31|477.53|475.23|12
1736031880000|2025-01-04 23:04:40|477.58|475.28|477.57|475.27|477.58|475.28|477.49|475.19|16
1736031890000|2025-01-04 23:04:50|477.56|475.26|477.52|475.22|477.59|475.29|477.52|475.22|14
1736031900000|2025-01-04 23:05:00|477.55|475.25|477.67|475.37|477.67|475.37|477.53|475.23|23
1736031910000|2025-01-04 23:05:10|477.59|475.29|477.55|475.25|477.67|475.37|477.54|475.24|16
1736031920000|2025-01-04 23:05:20|477.54|475.24|477.52|475.22|477.54|475.24|477.49|475.19|7
1736031930000|2025-01-04 23:05:30|477.53|475.23|477.58|475.28|477.59|475.29|477.53|475.23|6
1736031950000|2025-01-04 23:05:50|477.59|475.29|477.53|475.23|477.61|475.31|477.52|475.22|8
1736031960000|2025-01-04 23:06:00|477.57|475.27|477.44|475.14|477.57|475.27|477.43|475.13|7
1736031970000|2025-01-04 23:06:10|477.46|475.16|477.16|474.86|477.46|475.16|477.09|474.79|15
1736031980000|2025-01-04 23:06:20|477.15|474.85|477.35|475.05|477.35|475.05|477.13|474.83|14
1736031990000|2025-01-04 23:06:30|477.36|475.06|477.39|475.09|477.39|475.09|477.36|475.06|4
1736032000000|2025-01-04 23:06:40|477.36|475.06|477.22|474.92|477.36|475.06|477.21|474.91|11
1736032010000|2025-01-04 23:06:50|477.23|474.93|477.24|474.94|477.24|474.94|477.2|474.9|10
1736032020000|2025-01-04 23:07:00|477.23|474.93|476.97|474.67|477.23|474.93|476.97|474.67|12
1736032030000|2025-01-04 23:07:10|476.99|474.69|476.87|474.57|476.99|474.69|476.82|474.52|20
1736032040000|2025-01-04 23:07:20|476.88|474.58|476.91|474.61|476.92|474.62|476.88|474.58|5
1736032050000|2025-01-04 23:07:30|476.92|474.62|476.91|474.61|476.92|474.62|476.88|474.58|5
1736032060000|2025-01-04 23:07:40|476.92|474.62|476.84|474.54|476.93|474.63|476.84|474.54|7
1736032070000|2025-01-04 23:07:50|476.86|474.56|476.81|474.51|476.86|474.56|476.78|474.48|10
1736032080000|2025-01-04 23:08:00|476.8|474.5|476.71|474.41|476.8|474.5|476.71|474.41|9
1736032090000|2025-01-04 23:08:10|476.72|474.42|476.84|474.54|476.84|474.54|476.72|474.42|11
1736032100000|2025-01-04 23:08:20|476.83|474.53|476.69|474.39|476.83|474.53|476.64|474.34|11
1736032110000|2025-01-04 23:08:30|476.71|474.41|476.66|474.36|476.72|474.42|476.65|474.35|10
1736032120000|2025-01-04 23:08:40|476.65|474.35|476.66|474.36|476.66|474.36|476.64|474.34|4
1736032130000|2025-01-04 23:08:50|476.64|474.34|476.67|474.37|476.67|474.37|476.52|474.22|11
1736032140000|2025-01-04 23:09:00|476.66|474.36|476.64|474.34|476.67|474.37|476.63|474.33|8
1736032150000|2025-01-04 23:09:10|476.62|474.32|476.52|474.22|476.64|474.34|476.52|474.22|7
1736032160000|2025-01-04 23:09:20|476.4|474.1|476.59|474.29|476.62|474.32|476.4|474.1|14
1736032170000|2025-01-04 23:09:30|476.58|474.28|476.93|474.63|476.93|474.63|476.58|474.28|16
1736032180000|2025-01-04 23:09:40|476.94|474.64|477.06|474.76|477.08|474.78|476.93|474.63|18
1736032190000|2025-01-04 23:09:50|477.05|474.75|477.02|474.72|477.1|474.8|477.02|474.72|16
1736032200000|2025-01-04 23:10:00|476.99|474.69|477.03|474.73|477.04|474.74|476.99|474.69|7
1736032210000|2025-01-04 23:10:10|477|474.7|476.8|474.5|477|474.7|476.8|474.5|15
1736032220000|2025-01-04 23:10:20|476.81|474.51|476.88|474.58|476.92|474.62|476.81|474.51|9
1736032230000|2025-01-04 23:10:30|476.9|474.6|476.87|474.57|476.9|474.6|476.86|474.56|6
1736032240000|2025-01-04 23:10:40|476.91|474.61|476.73|474.43|476.93|474.63|476.72|474.42|14
1736032250000|2025-01-04 23:10:50|476.76|474.46|476.9|474.6|476.9|474.6|476.75|474.45|21
1736032260000|2025-01-04 23:11:00|476.87|474.57|476.98|474.68|476.98|474.68|476.85|474.55|10
1736032270000|2025-01-04 23:11:10|477|474.7|477.12|474.82|477.22|474.92|477|474.7|13
1736032280000|2025-01-04 23:11:20|477.13|474.83|477.18|474.88|477.18|474.88|477.13|474.83|4
1736032290000|2025-01-04 23:11:30|477.22|474.92|477.18|474.88|477.22|474.92|477.18|474.88|4
1736032300000|2025-01-04 23:11:40|477.17|474.87|477.15|474.85|477.18|474.88|477.14|474.84|8
1736032310000|2025-01-04 23:11:50|477.16|474.86|477.16|474.86|477.16|474.86|477.15|474.85|3
1736032320000|2025-01-04 23:12:00|477.15|474.85|477.5|475.2|477.51|475.21|477.15|474.85|15
1736032330000|2025-01-04 23:12:10|477.51|475.21|477.53|475.23|477.53|475.23|477.49|475.19|9
1736032340000|2025-01-04 23:12:20|477.54|475.24|477.62|475.32|477.62|475.32|477.54|475.24|5
1736032350000|2025-01-04 23:12:30|477.63|475.33|477.63|475.33|477.63|475.33|477.63|475.33|1
1736032360000|2025-01-04 23:12:40|477.62|475.32|477.59|475.29|477.62|475.32|477.58|475.28|3
1736032370000|2025-01-04 23:12:50|477.61|475.31|477.61|475.31|477.61|475.31|477.61|475.31|1
1736032380000|2025-01-04 23:13:00|477.62|475.32|477.67|475.37|477.67|475.37|477.62|475.32|3
1736032450000|2025-01-04 23:14:10|477.8|475.5|477.94|475.64|477.94|475.64|477.8|475.5|2
1736032460000|2025-01-04 23:14:20|478.06|475.76|478.18|475.88|478.19|475.89|478.06|475.76|7
1736032470000|2025-01-04 23:14:30|478.1|475.8|478.1|475.8|478.11|475.81|478.1|475.8|3
1736032480000|2025-01-04 23:14:40|478.11|475.81|478.06|475.76|478.14|475.84|478.03|475.73|12
1736032490000|2025-01-04 23:14:50|478.07|475.77|478.07|475.77|478.07|475.77|478.07|475.77|1
1736032500000|2025-01-04 23:15:00|478.06|475.76|477.88|475.58|478.06|475.76|477.87|475.57|11
1736032510000|2025-01-04 23:15:10|477.87|475.57|477.64|475.34|477.88|475.58|477.61|475.31|11
1736032520000|2025-01-04 23:15:20|477.62|475.32|477.61|475.31|477.62|475.32|477.6|475.3|4
1736032530000|2025-01-04 23:15:30|477.64|475.34|477.64|475.34|477.64|475.34|477.64|475.34|1
1736032540000|2025-01-04 23:15:40|477.65|475.35|477.78|475.48|477.78|475.48|477.65|475.35|9
1736032550000|2025-01-04 23:15:50|477.79|475.49|477.74|475.44|477.8|475.5|477.74|475.44|7
1736032560000|2025-01-04 23:16:00|477.75|475.45|477.9|475.6|477.9|475.6|477.74|475.44|8
1736032570000|2025-01-04 23:16:10|477.97|475.67|478.23|475.93|478.23|475.93|477.94|475.64|21
1736032580000|2025-01-04 23:16:20|478.24|475.94|478.28|475.98|478.28|475.98|478.24|475.94|6
1736032590000|2025-01-04 23:16:30|478.29|475.99|478.21|475.91|478.29|475.99|478.17|475.87|11
1736032600000|2025-01-04 23:16:40|478.2|475.9|478.31|476.01|478.31|476.01|478.2|475.9|10
1736032610000|2025-01-04 23:16:50|478.29|475.99|478.21|475.91|478.3|476|478.2|475.9|7
1736032620000|2025-01-04 23:17:00|478.19|475.89|478.32|476.02|478.32|476.02|478.17|475.87|16
1736032630000|2025-01-04 23:17:10|478.31|476.01|478.33|476.03|478.33|476.03|478.21|475.91|14
1736032640000|2025-01-04 23:17:20|478.32|476.02|478.31|476.01|478.33|476.03|478.28|475.98|12
1736032650000|2025-01-04 23:17:30|478.32|476.02|478.35|476.05|478.35|476.05|478.31|476.01|15
1736032660000|2025-01-04 23:17:40|478.33|476.03|478.37|476.07|478.37|476.07|478.33|476.03|4
1736032670000|2025-01-04 23:17:50|478.35|476.05|478.35|476.05|478.36|476.06|478.35|476.05|3
1736032680000|2025-01-04 23:18:00|478.36|476.06|478.36|476.06|478.37|476.07|478.35|476.05|15
1736032690000|2025-01-04 23:18:10|478.35|476.05|478.37|476.07|478.37|476.07|478.35|476.05|5
1736032700000|2025-01-04 23:18:20|478.34|476.04|478.37|476.07|478.37|476.07|478.34|476.04|4
1736032730000|2025-01-04 23:18:50|478.33|476.03|478.34|476.04|478.35|476.05|478.33|476.03|14
1736032740000|2025-01-04 23:19:00|478.35|476.05|478.37|476.07|478.37|476.07|478.34|476.04|4
1736032750000|2025-01-04 23:19:10|478.35|476.05|478.37|476.07|478.37|476.07|478.35|476.05|2
1736032770000|2025-01-04 23:19:30|478.35|476.05|478.37|476.07|478.37|476.07|478.2|475.9|10
1736032780000|2025-01-04 23:19:40|478.35|476.05|478.35|476.05|478.35|476.05|478.15|475.85|25
1736032790000|2025-01-04 23:19:50|478.32|476.02|478.37|476.07|478.37|476.07|478.32|476.02|8
1736032860000|2025-01-04 23:21:00|478.59|476.29|478.74|476.44|478.78|476.48|478.59|476.29|7
1736032870000|2025-01-04 23:21:10|478.75|476.45|478.78|476.48|478.78|476.48|478.75|476.45|13
1736032880000|2025-01-04 23:21:20|478.76|476.46|478.76|476.46|478.78|476.48|478.76|476.46|13
1736032890000|2025-01-04 23:21:30|478.75|476.45|478.76|476.46|478.78|476.48|478.75|476.45|6
1736032900000|2025-01-04 23:21:40|478.77|476.47|478.78|476.48|478.79|476.49|478.76|476.46|9
1736032910000|2025-01-04 23:21:50|478.79|476.49|478.75|476.45|478.79|476.49|478.75|476.45|4
1736032920000|2025-01-04 23:22:00|478.74|476.44|478.8|476.5|478.8|476.5|478.74|476.44|12
1736032930000|2025-01-04 23:22:10|478.79|476.49|478.61|476.31|478.83|476.53|478.61|476.31|18
1736032940000|2025-01-04 23:22:20|478.62|476.32|478.55|476.25|478.62|476.32|478.55|476.25|11
1736032950000|2025-01-04 23:22:30|478.58|476.28|478.54|476.24|478.64|476.34|478.54|476.24|21
1736032960000|2025-01-04 23:22:40|478.51|476.21|478.62|476.32|478.62|476.32|478.51|476.21|17
1736032970000|2025-01-04 23:22:50|478.61|476.31|478.62|476.32|478.65|476.35|478.61|476.31|12
1736032980000|2025-01-04 23:23:00|478.6|476.3|478.61|476.31|478.63|476.33|478.6|476.3|8
1736032990000|2025-01-04 23:23:10|478.6|476.3|478.56|476.26|478.6|476.3|478.56|476.26|4
1736033000000|2025-01-04 23:23:20|478.54|476.24|478.54|476.24|478.54|476.24|478.54|476.24|1
1736033010000|2025-01-04 23:23:30|478.51|476.21|478.38|476.08|478.53|476.23|478.38|476.08|4
1736033020000|2025-01-04 23:23:40|478.39|476.09|478.37|476.07|478.42|476.12|478.37|476.07|9
1736033030000|2025-01-04 23:23:50|478.35|476.05|478.34|476.04|478.37|476.07|478.33|476.03|13
1736033040000|2025-01-04 23:24:00|478.35|476.05|478.34|476.04|478.35|476.05|478.31|476.01|11
1736033050000|2025-01-04 23:24:10|478.33|476.03|478.37|476.07|478.37|476.07|478.33|476.03|9
1736033060000|2025-01-04 23:24:20|478.39|476.09|478.44|476.14|478.47|476.17|478.39|476.09|13
1736033070000|2025-01-04 23:24:30|478.42|476.12|478.47|476.17|478.48|476.18|478.39|476.09|15
1736033080000|2025-01-04 23:24:40|478.46|476.16|478.34|476.04|478.46|476.16|478.34|476.04|10
1736033090000|2025-01-04 23:24:50|478.32|476.02|478.32|476.02|478.33|476.03|478.32|476.02|9
1736033100000|2025-01-04 23:25:00|478.31|476.01|478.32|476.02|478.33|476.03|478.29|475.99|7
1736033110000|2025-01-04 23:25:10|478.31|476.01|478.32|476.02|478.32|476.02|478.31|476.01|4
1736033120000|2025-01-04 23:25:20|478.31|476.01|478.37|476.07|478.39|476.09|478.31|476.01|7
1736033130000|2025-01-04 23:25:30|478.38|476.08|478.33|476.03|478.38|476.08|478.33|476.03|12
1736033140000|2025-01-04 23:25:40|478.34|476.04|478.33|476.03|478.34|476.04|478.33|476.03|10
1736033150000|2025-01-04 23:25:50|478.34|476.04|478.34|476.04|478.34|476.04|478.33|476.03|3
1736033160000|2025-01-04 23:26:00|478.35|476.05|478.36|476.06|478.38|476.08|478.35|476.05|4
1736033170000|2025-01-04 23:26:10|478.37|476.07|478.45|476.15|478.45|476.15|478.36|476.06|5
1736033180000|2025-01-04 23:26:20|478.46|476.16|478.44|476.14|478.47|476.17|478.42|476.12|9
1736033190000|2025-01-04 23:26:30|478.45|476.15|478.45|476.15|478.49|476.19|478.44|476.14|12
1736033200000|2025-01-04 23:26:40|478.46|476.16|478.49|476.19|478.54|476.24|478.45|476.15|14
1736033210000|2025-01-04 23:26:50|478.48|476.18|478.33|476.03|478.48|476.18|478.33|476.03|14
1736033220000|2025-01-04 23:27:00|478.35|476.05|478.33|476.03|478.35|476.05|478.32|476.02|11
1736033230000|2025-01-04 23:27:10|478.37|476.07|478.33|476.03|478.37|476.07|478.32|476.02|10
1736033240000|2025-01-04 23:27:20|478.32|476.02|478.33|476.03|478.34|476.04|478.32|476.02|10
1736033250000|2025-01-04 23:27:30|478.37|476.07|478.39|476.09|478.4|476.1|478.33|476.03|13
1736033260000|2025-01-04 23:27:40|478.38|476.08|478.38|476.08|478.39|476.09|478.37|476.07|9
1736033270000|2025-01-04 23:27:50|478.37|476.07|478.38|476.08|478.39|476.09|478.37|476.07|16
1736033280000|2025-01-04 23:28:00|478.37|476.07|478.37|476.07|478.39|476.09|478.37|476.07|12
1736033290000|2025-01-04 23:28:10|478.38|476.08|478.45|476.15|478.47|476.17|478.37|476.07|14
1736033300000|2025-01-04 23:28:20|478.47|476.17|478.5|476.2|478.5|476.2|478.45|476.15|9
1736033310000|2025-01-04 23:28:30|478.51|476.21|478.43|476.13|478.51|476.21|478.43|476.13|7
1736033320000|2025-01-04 23:28:40|478.44|476.14|478.37|476.07|478.45|476.15|478.37|476.07|12
1736033330000|2025-01-04 23:28:50|478.38|476.08|478.43|476.13|478.44|476.14|478.35|476.05|14
1736033340000|2025-01-04 23:29:00|478.41|476.11|478.41|476.11|478.43|476.13|478.4|476.1|9
1736033350000|2025-01-04 23:29:10|478.4|476.1|478.37|476.07|478.4|476.1|478.37|476.07|8
1736033360000|2025-01-04 23:29:20|478.38|476.08|478.38|476.08|478.4|476.1|478.38|476.08|5
1736033370000|2025-01-04 23:29:30|478.39|476.09|478.39|476.09|478.41|476.11|478.38|476.08|6
1736033380000|2025-01-04 23:29:40|478.38|476.08|478.38|476.08|478.38|476.08|478.38|476.08|1
1736033390000|2025-01-04 23:29:50|478.39|476.09|478.39|476.09|478.4|476.1|478.37|476.07|9
1736033400000|2025-01-04 23:30:00|478.37|476.07|478.41|476.11|478.45|476.15|478.36|476.06|15
1736033410000|2025-01-04 23:30:10|478.4|476.1|478.39|476.09|478.41|476.11|478.37|476.07|10
1736033420000|2025-01-04 23:30:20|478.4|476.1|478.42|476.12|478.43|476.13|478.4|476.1|6
1736033430000|2025-01-04 23:30:30|478.43|476.13|478.46|476.16|478.5|476.2|478.42|476.12|12
1736033440000|2025-01-04 23:30:40|478.47|476.17|478.73|476.43|478.8|476.5|478.46|476.16|15
1736033450000|2025-01-04 23:30:50|478.71|476.41|478.57|476.27|478.71|476.41|478.57|476.27|10
1736033460000|2025-01-04 23:31:00|478.56|476.26|478.66|476.36|478.67|476.37|478.56|476.26|18
1736033470000|2025-01-04 23:31:10|478.64|476.34|478.42|476.12|478.65|476.35|478.42|476.12|20
1736033480000|2025-01-04 23:31:20|478.41|476.11|478.49|476.19|478.53|476.23|478.4|476.1|13
1736033490000|2025-01-04 23:31:30|478.5|476.2|478.42|476.12|478.51|476.21|478.42|476.12|11
1736033500000|2025-01-04 23:31:40|478.44|476.14|478.55|476.25|478.56|476.26|478.44|476.14|11
1736033510000|2025-01-04 23:31:50|478.56|476.26|478.49|476.19|478.56|476.26|478.47|476.17|9
1736033520000|2025-01-04 23:32:00|478.48|476.18|478.37|476.07|478.48|476.18|478.36|476.06|14
1736033530000|2025-01-04 23:32:10|478.38|476.08|478.43|476.13|478.43|476.13|478.32|476.02|12
1736033540000|2025-01-04 23:32:20|478.41|476.11|478.45|476.15|478.46|476.16|478.4|476.1|16
1736033550000|2025-01-04 23:32:30|478.46|476.16|478.48|476.18|478.5|476.2|478.45|476.15|15
1736033560000|2025-01-04 23:32:40|478.49|476.19|478.29|475.99|478.49|476.19|478.26|475.96|14
1736033570000|2025-01-04 23:32:50|478.3|476|478.33|476.03|478.34|476.04|478.3|476|16
1736033580000|2025-01-04 23:33:00|478.34|476.04|478.35|476.05|478.35|476.05|478.32|476.02|23
1736033590000|2025-01-04 23:33:10|478.34|476.04|478.34|476.04|478.34|476.04|478.32|476.02|6
1736033600000|2025-01-04 23:33:20|478.33|476.03|478.34|476.04|478.34|476.04|478.33|476.03|4
1736033610000|2025-01-04 23:33:30|478.36|476.06|478.39|476.09|478.43|476.13|478.36|476.06|22
1736033620000|2025-01-04 23:33:40|478.4|476.1|478.46|476.16|478.46|476.16|478.34|476.04|15
1736033630000|2025-01-04 23:33:50|478.45|476.15|478.44|476.14|478.45|476.15|478.43|476.13|8
1736033640000|2025-01-04 23:34:00|478.46|476.16|478.46|476.16|478.46|476.16|478.42|476.12|16
1736033650000|2025-01-04 23:34:10|478.49|476.19|478.5|476.2|478.5|476.2|478.4|476.1|17
1736033660000|2025-01-04 23:34:20|478.48|476.18|478.32|476.02|478.48|476.18|478.3|476|4
1736033670000|2025-01-04 23:34:30|478.31|476.01|478.38|476.08|478.41|476.11|478.31|476.01|11
1736033680000|2025-01-04 23:34:40|478.39|476.09|478.42|476.12|478.42|476.12|478.38|476.08|12
1736033690000|2025-01-04 23:34:50|478.41|476.11|478.45|476.15|478.45|476.15|478.41|476.11|7
1736033700000|2025-01-04 23:35:00|478.43|476.13|478.43|476.13|478.43|476.13|478.43|476.13|1
1736033710000|2025-01-04 23:35:10|478.58|476.28|478.46|476.16|478.58|476.28|478.46|476.16|9
1736033730000|2025-01-04 23:35:30|478.54|476.24|478.55|476.25|478.55|476.25|478.54|476.24|2
1736033740000|2025-01-04 23:35:40|478.54|476.24|478.53|476.23|478.54|476.24|478.53|476.23|2
1736033750000|2025-01-04 23:35:50|478.52|476.22|478.45|476.15|478.52|476.22|478.44|476.14|6
1736033760000|2025-01-04 23:36:00|478.43|476.13|478.43|476.13|478.43|476.13|478.4|476.1|6
1736033770000|2025-01-04 23:36:10|478.42|476.12|478.42|476.12|478.45|476.15|478.41|476.11|17
1736033780000|2025-01-04 23:36:20|478.43|476.13|478.44|476.14|478.44|476.14|478.41|476.11|21
1736033790000|2025-01-04 23:36:30|478.43|476.13|478.4|476.1|478.43|476.13|478.38|476.08|4
1736033800000|2025-01-04 23:36:40|478.41|476.11|478.25|475.95|478.42|476.12|478.23|475.93|12
1736033810000|2025-01-04 23:36:50|478.21|475.91|478.22|475.92|478.24|475.94|478.21|475.91|17
1736033820000|2025-01-04 23:37:00|478.23|475.93|478.23|475.93|478.23|475.93|478.21|475.91|11
1736033830000|2025-01-04 23:37:10|478.21|475.91|478.09|475.79|478.21|475.91|478.09|475.79|13
1736033840000|2025-01-04 23:37:20|478.12|475.82|478.07|475.77|478.12|475.82|478.04|475.74|9
1736033850000|2025-01-04 23:37:30|478.08|475.78|478.11|475.81|478.13|475.83|478.07|475.77|15
1736033860000|2025-01-04 23:37:40|478.1|475.8|478.21|475.91|478.22|475.92|478.09|475.79|14
1736033870000|2025-01-04 23:37:50|478.2|475.9|478.2|475.9|478.2|475.9|478.17|475.87|4
1736033890000|2025-01-04 23:38:10|478.19|475.89|478.18|475.88|478.19|475.89|478.17|475.87|9
1736033900000|2025-01-04 23:38:20|478.19|475.89|478.21|475.91|478.21|475.91|478.18|475.88|15
1736033910000|2025-01-04 23:38:30|478.2|475.9|478.18|475.88|478.2|475.9|478.16|475.86|15
1736033920000|2025-01-04 23:38:40|478.23|475.93|478.31|476.01|478.33|476.03|478.23|475.93|12
1736033930000|2025-01-04 23:38:50|478.32|476.02|478.25|475.95|478.39|476.09|478.25|475.95|15
1736033940000|2025-01-04 23:39:00|478.24|475.94|478.23|475.93|478.25|475.95|478.23|475.93|16
1736033950000|2025-01-04 23:39:10|478.24|475.94|478.27|475.97|478.29|475.99|478.23|475.93|11
1736033960000|2025-01-04 23:39:20|478.26|475.96|478.25|475.95|478.27|475.97|478.25|475.95|7
1736033970000|2025-01-04 23:39:30|478.26|475.96|478.27|475.97|478.28|475.98|478.25|475.95|13
1736033980000|2025-01-04 23:39:40|478.28|475.98|478.36|476.06|478.37|476.07|478.27|475.97|7
1736033990000|2025-01-04 23:39:50|478.35|476.05|478.46|476.16|478.46|476.16|478.35|476.05|6
1736034000000|2025-01-04 23:40:00|478.45|476.15|478.34|476.04|478.46|476.16|478.33|476.03|19
1736034010000|2025-01-04 23:40:10|478.32|476.02|478.44|476.14|478.44|476.14|478.32|476.02|16
1736034020000|2025-01-04 23:40:20|478.43|476.13|478.48|476.18|478.48|476.18|478.43|476.13|9
1736034030000|2025-01-04 23:40:30|478.55|476.25|478.46|476.16|478.55|476.25|478.44|476.14|16
1736034040000|2025-01-04 23:40:40|478.51|476.21|478.45|476.15|478.51|476.21|478.43|476.13|8
1736034050000|2025-01-04 23:40:50|478.43|476.13|478.45|476.15|478.47|476.17|478.43|476.13|6
1736034060000|2025-01-04 23:41:00|478.47|476.17|478.38|476.08|478.51|476.21|478.37|476.07|8
1736034070000|2025-01-04 23:41:10|478.37|476.07|478.43|476.13|478.43|476.13|478.34|476.04|8
1736034080000|2025-01-04 23:41:20|478.42|476.12|478.42|476.12|478.42|476.12|478.41|476.11|7
1736034090000|2025-01-04 23:41:30|478.41|476.11|478.39|476.09|478.41|476.11|478.37|476.07|7
1736034100000|2025-01-04 23:41:40|478.4|476.1|478.37|476.07|478.4|476.1|478.37|476.07|12
1736034110000|2025-01-04 23:41:50|478.39|476.09|478.44|476.14|478.45|476.15|478.39|476.09|5
1736034120000|2025-01-04 23:42:00|478.45|476.15|478.49|476.19|478.5|476.2|478.45|476.15|3
1736034130000|2025-01-04 23:42:10|478.47|476.17|478.6|476.3|478.67|476.37|478.43|476.13|11
1736034140000|2025-01-04 23:42:20|478.59|476.29|478.5|476.2|478.59|476.29|478.5|476.2|6
1736034150000|2025-01-04 23:42:30|478.51|476.21|478.51|476.21|478.52|476.22|478.51|476.21|3
1736034160000|2025-01-04 23:42:40|478.49|476.19|478.44|476.14|478.49|476.19|478.43|476.13|12
1736034170000|2025-01-04 23:42:50|478.45|476.15|478.52|476.22|478.52|476.22|478.44|476.14|6
1736034180000|2025-01-04 23:43:00|478.54|476.24|478.64|476.34|478.64|476.34|478.52|476.22|9
1736034190000|2025-01-04 23:43:10|478.63|476.33|478.64|476.34|478.64|476.34|478.61|476.31|4
1736034200000|2025-01-04 23:43:20|478.66|476.36|478.66|476.36|478.67|476.37|478.66|476.36|3
1736034210000|2025-01-04 23:43:30|478.65|476.35|478.62|476.32|478.66|476.36|478.61|476.31|9
1736034220000|2025-01-04 23:43:40|478.61|476.31|478.61|476.31|478.61|476.31|478.61|476.31|1
1736034230000|2025-01-04 23:43:50|478.6|476.3|478.55|476.25|478.6|476.3|478.55|476.25|2
1736034240000|2025-01-04 23:44:00|478.53|476.23|478.53|476.23|478.54|476.24|478.53|476.23|3
1736034250000|2025-01-04 23:44:10|478.54|476.24|478.53|476.23|478.54|476.24|478.53|476.23|2
1736034260000|2025-01-04 23:44:20|478.54|476.24|478.66|476.36|478.67|476.37|478.54|476.24|5
1736034270000|2025-01-04 23:44:30|478.61|476.31|478.52|476.22|478.61|476.31|478.52|476.22|20
1736034280000|2025-01-04 23:44:40|478.5|476.2|478.45|476.15|478.5|476.2|478.44|476.14|7
1736034290000|2025-01-04 23:44:50|478.46|476.16|478.44|476.14|478.46|476.16|478.44|476.14|3
1736034300000|2025-01-04 23:45:00|478.45|476.15|478.46|476.16|478.46|476.16|478.45|476.15|6
1736034310000|2025-01-04 23:45:10|478.45|476.15|478.46|476.16|478.46|476.16|478.43|476.13|6
1736034320000|2025-01-04 23:45:20|478.48|476.18|478.59|476.29|478.63|476.33|478.47|476.17|12
1736034330000|2025-01-04 23:45:30|478.58|476.28|478.47|476.17|478.58|476.28|478.46|476.16|13
1736034340000|2025-01-04 23:45:40|478.48|476.18|478.44|476.14|478.48|476.18|478.43|476.13|6
1736034350000|2025-01-04 23:45:50|478.46|476.16|478.6|476.3|478.6|476.3|478.46|476.16|5
1736034360000|2025-01-04 23:46:00|478.65|476.35|478.65|476.35|478.66|476.36|478.65|476.35|11
1736034370000|2025-01-04 23:46:10|478.64|476.34|478.81|476.51|478.81|476.51|478.64|476.34|11
1736034380000|2025-01-04 23:46:20|478.8|476.5|478.77|476.47|478.8|476.5|478.76|476.46|6
1736034390000|2025-01-04 23:46:30|478.79|476.49|478.71|476.41|478.79|476.49|478.69|476.39|7
1736034400000|2025-01-04 23:46:40|478.69|476.39|478.66|476.36|478.71|476.41|478.66|476.36|5
1736034410000|2025-01-04 23:46:50|478.64|476.34|478.65|476.35|478.65|476.35|478.64|476.34|6
1736034420000|2025-01-04 23:47:00|478.66|476.36|478.66|476.36|478.74|476.44|478.66|476.36|15
1736034430000|2025-01-04 23:47:10|478.67|476.37|478.76|476.46|478.77|476.47|478.67|476.37|7
1736034440000|2025-01-04 23:47:20|478.75|476.45|478.81|476.51|478.81|476.51|478.75|476.45|8
1736034450000|2025-01-04 23:47:30|478.82|476.52|478.85|476.55|478.85|476.55|478.82|476.52|3
1736034460000|2025-01-04 23:47:40|478.83|476.53|478.84|476.54|478.84|476.54|478.83|476.53|4
1736034470000|2025-01-04 23:47:50|478.83|476.53|478.85|476.55|478.85|476.55|478.83|476.53|3
1736034480000|2025-01-04 23:48:00|478.84|476.54|478.81|476.51|478.84|476.54|478.81|476.51|3
1736034490000|2025-01-04 23:48:10|478.8|476.5|478.83|476.53|478.85|476.55|478.8|476.5|10
1736034500000|2025-01-04 23:48:20|478.84|476.54|478.85|476.55|478.85|476.55|478.84|476.54|2
1736034530000|2025-01-04 23:48:50|478.82|476.52|478.82|476.52|478.84|476.54|478.82|476.52|10
1736034540000|2025-01-04 23:49:00|478.81|476.51|478.74|476.44|478.82|476.52|478.74|476.44|6
1736034550000|2025-01-04 23:49:10|478.75|476.45|478.75|476.45|478.79|476.49|478.73|476.43|11
1736034560000|2025-01-04 23:49:20|478.77|476.47|478.76|476.46|478.77|476.47|478.75|476.45|8
1736034570000|2025-01-04 23:49:30|478.8|476.5|478.85|476.55|478.85|476.55|478.8|476.5|2
1736034610000|2025-01-04 23:50:10|479.09|476.79|479.32|477.02|479.32|477.02|479.09|476.79|6
1736034620000|2025-01-04 23:50:20|479.31|477.01|479.46|477.16|479.46|477.16|479.31|477.01|10
1736034630000|2025-01-04 23:50:30|479.47|477.17|479.53|477.23|479.55|477.25|479.46|477.16|14
1736034640000|2025-01-04 23:50:40|479.54|477.24|479.5|477.2|479.54|477.24|479.5|477.2|9
1736034650000|2025-01-04 23:50:50|479.51|477.21|479.51|477.21|479.51|477.21|479.51|477.21|1
1736034660000|2025-01-04 23:51:00|479.52|477.22|479.51|477.21|479.52|477.22|479.51|477.21|6
1736034670000|2025-01-04 23:51:10|479.52|477.22|479.55|477.25|479.56|477.26|479.52|477.22|3
1736034680000|2025-01-04 23:51:20|479.56|477.26|479.61|477.31|479.62|477.32|479.56|477.26|19
1736034690000|2025-01-04 23:51:30|479.62|477.32|479.68|477.38|479.69|477.39|479.62|477.32|16
1736034700000|2025-01-04 23:51:40|479.67|477.37|480.08|477.78|480.09|477.79|479.67|477.37|10
1736034710000|2025-01-04 23:51:50|480.05|477.75|480.12|477.82|480.13|477.83|480.05|477.75|17
1736034720000|2025-01-04 23:52:00|480.11|477.81|480.2|477.9|480.2|477.9|480.11|477.81|21
1736034730000|2025-01-04 23:52:10|480.18|477.88|480.18|477.88|480.21|477.91|480.15|477.85|11
1736034740000|2025-01-04 23:52:20|480.19|477.89|480.19|477.89|480.24|477.94|480.17|477.87|18
1736034750000|2025-01-04 23:52:30|480.2|477.9|480.32|478.02|480.33|478.03|480.2|477.9|9
1736034760000|2025-01-04 23:52:40|480.33|478.03|480.26|477.96|480.35|478.05|480.23|477.93|11
1736034770000|2025-01-04 23:52:50|480.25|477.95|480.36|478.06|480.37|478.07|480.25|477.95|14
1736034780000|2025-01-04 23:53:00|480.34|478.04|480.35|478.05|480.35|478.05|480.31|478.01|8
1736034790000|2025-01-04 23:53:10|480.36|478.06|480.36|478.06|480.37|478.07|480.35|478.05|16
1736034800000|2025-01-04 23:53:20|480.35|478.05|480.35|478.05|480.36|478.06|480.35|478.05|19
1736034810000|2025-01-04 23:53:30|480.36|478.06|480.4|478.1|480.41|478.11|480.36|478.06|6
1736034820000|2025-01-04 23:53:40|480.41|478.11|480.49|478.19|480.49|478.19|480.4|478.1|10
1736034830000|2025-01-04 23:53:50|480.5|478.2|480.47|478.17|480.5|478.2|480.47|478.17|3
1736034840000|2025-01-04 23:54:00|480.46|478.16|480.39|478.09|480.46|478.16|480.38|478.08|9
1736034850000|2025-01-04 23:54:10|480.4|478.1|480.42|478.12|480.43|478.13|480.4|478.1|7
1736034860000|2025-01-04 23:54:20|480.46|478.16|480.62|478.32|480.63|478.33|480.46|478.16|18
1736034870000|2025-01-04 23:54:30|480.63|478.33|480.98|478.68|481|478.7|480.63|478.33|18
1736034880000|2025-01-04 23:54:40|480.97|478.67|480.96|478.66|480.97|478.67|480.96|478.66|2
1736034890000|2025-01-04 23:54:50|480.97|478.67|480.96|478.66|480.97|478.67|480.96|478.66|6
1736034900000|2025-01-04 23:55:00|480.97|478.67|480.97|478.67|480.97|478.67|480.94|478.64|7
1736034910000|2025-01-04 23:55:10|480.96|478.66|480.68|478.38|480.96|478.66|480.67|478.37|18
1736034920000|2025-01-04 23:55:20|480.67|478.37|480.67|478.37|480.68|478.38|480.67|478.37|3
1736034930000|2025-01-04 23:55:30|480.66|478.36|480.76|478.46|480.77|478.47|480.65|478.35|13
1736034940000|2025-01-04 23:55:40|480.74|478.44|480.78|478.48|480.81|478.51|480.74|478.44|16
1736034950000|2025-01-04 23:55:50|480.79|478.49|480.78|478.48|480.84|478.54|480.78|478.48|9
1736034960000|2025-01-04 23:56:00|480.79|478.49|480.63|478.33|480.8|478.5|480.63|478.33|10
1736034970000|2025-01-04 23:56:10|480.62|478.32|480.47|478.17|480.62|478.32|480.46|478.16|13
1736034980000|2025-01-04 23:56:20|480.48|478.18|480.45|478.15|480.5|478.2|480.44|478.14|13
1736034990000|2025-01-04 23:56:30|480.46|478.16|480.21|477.91|480.46|478.16|480.21|477.91|20
1736035000000|2025-01-04 23:56:40|480.2|477.9|480.1|477.8|480.2|477.9|480.1|477.8|13
1736035010000|2025-01-04 23:56:50|480.11|477.81|480.11|477.81|480.11|477.81|480.1|477.8|3
1736035020000|2025-01-04 23:57:00|480.1|477.8|480.24|477.94|480.33|478.03|480.1|477.8|18
1736035030000|2025-01-04 23:57:10|480.29|477.99|480.37|478.07|480.39|478.09|480.27|477.97|10
1736035040000|2025-01-04 23:57:20|480.38|478.08|480.49|478.19|480.49|478.19|480.37|478.07|12
1736035050000|2025-01-04 23:57:30|480.54|478.24|480.45|478.15|480.56|478.26|480.41|478.11|21
1736035060000|2025-01-04 23:57:40|480.44|478.14|480.4|478.1|480.45|478.15|480.35|478.05|11
1736035070000|2025-01-04 23:57:50|480.39|478.09|480.48|478.18|480.49|478.19|480.39|478.09|8
1736035080000|2025-01-04 23:58:00|480.47|478.17|480.15|477.85|480.47|478.17|480.14|477.84|14
1736035090000|2025-01-04 23:58:10|480.16|477.86|480.1|477.8|480.16|477.86|480.1|477.8|5
1736035100000|2025-01-04 23:58:20|480.08|477.78|480.09|477.79|480.21|477.91|480.08|477.78|14
1736035110000|2025-01-04 23:58:30|480.08|477.78|479.82|477.52|480.08|477.78|479.81|477.51|18
1736035120000|2025-01-04 23:58:40|479.81|477.51|479.68|477.38|479.81|477.51|479.68|477.38|17
1736035130000|2025-01-04 23:58:50|479.7|477.4|479.7|477.4|479.73|477.43|479.69|477.39|12
1736035140000|2025-01-04 23:59:00|479.71|477.41|479.91|477.61|479.93|477.63|479.65|477.35|16
1736035150000|2025-01-04 23:59:10|479.92|477.62|479.91|477.61|479.98|477.68|479.89|477.59|17
1736035160000|2025-01-04 23:59:20|479.9|477.6|479.95|477.65|479.96|477.66|479.82|477.52|19
1736035170000|2025-01-04 23:59:30|479.93|477.63|480.01|477.71|480.01|477.71|479.93|477.63|5
1736035180000|2025-01-04 23:59:40|480.02|477.72|479.99|477.69|480.02|477.72|479.97|477.67|10
1736035190000|2025-01-04 23:59:50|480.01|477.71|480.09|477.79|480.09|477.79|479.99|477.69|6
1736035200000|2025-01-05 00:00:00|480.08|477.78|480.15|477.85|480.17|477.87|480.07|477.77|12
1736035210000|2025-01-05 00:00:10|480.14|477.84|480.19|477.89|480.21|477.91|480.05|477.75|19
1736035220000|2025-01-05 00:00:20|480.18|477.88|480.34|478.04|480.42|478.12|480.18|477.88|14
1736035230000|2025-01-05 00:00:30|480.35|478.05|480.6|478.3|480.72|478.42|480.35|478.05|19
1736035240000|2025-01-05 00:00:40|480.59|478.29|480.77|478.47|480.96|478.66|480.59|478.29|20
1736035250000|2025-01-05 00:00:50|480.75|478.45|480.1|477.8|480.76|478.46|480.1|477.8|21
1736035260000|2025-01-05 00:01:00|480.23|477.93|480.29|477.99|480.37|478.07|480.23|477.93|11
1736035270000|2025-01-05 00:01:10|480.28|477.98|480.22|477.92|480.3|478|480.21|477.91|19
1736035280000|2025-01-05 00:01:20|480.2|477.9|479.91|477.61|480.2|477.9|479.91|477.61|16
1736035290000|2025-01-05 00:01:30|479.9|477.6|479.89|477.59|479.98|477.68|479.88|477.58|23
1736035300000|2025-01-05 00:01:40|479.88|477.58|479.8|477.5|479.88|477.58|479.79|477.49|8
1736035310000|2025-01-05 00:01:50|479.79|477.49|479.72|477.42|479.8|477.5|479.72|477.42|12
1736035320000|2025-01-05 00:02:00|479.7|477.4|479.33|477.03|479.72|477.42|479.32|477.02|14
1736035330000|2025-01-05 00:02:10|479.31|477.01|479.18|476.88|479.31|477.01|479.13|476.83|14
1736035340000|2025-01-05 00:02:20|479.21|476.91|479.22|476.92|479.28|476.98|479.2|476.9|18
1736035350000|2025-01-05 00:02:30|479.23|476.93|479.05|476.75|479.23|476.93|478.95|476.65|25
1736035360000|2025-01-05 00:02:40|479.04|476.74|478.94|476.64|479.04|476.74|478.94|476.64|19
1736035370000|2025-01-05 00:02:50|478.95|476.65|478.89|476.59|478.95|476.65|478.77|476.47|21
1736035380000|2025-01-05 00:03:00|478.91|476.61|478.87|476.57|478.96|476.66|478.78|476.48|25
1736035390000|2025-01-05 00:03:10|478.91|476.61|478.76|476.46|478.91|476.61|478.74|476.44|10
1736035400000|2025-01-05 00:03:20|478.78|476.48|478.83|476.53|478.89|476.59|478.78|476.48|17
1736035410000|2025-01-05 00:03:30|478.85|476.55|478.88|476.58|478.95|476.65|478.82|476.52|13
1736035420000|2025-01-05 00:03:40|478.89|476.59|478.86|476.56|479.05|476.75|478.79|476.49|25
1736035430000|2025-01-05 00:03:50|478.87|476.57|478.8|476.5|478.89|476.59|478.8|476.5|10
1736035440000|2025-01-05 00:04:00|478.81|476.51|478.8|476.5|478.82|476.52|478.78|476.48|7
1736035450000|2025-01-05 00:04:10|478.81|476.51|478.73|476.43|478.96|476.66|478.73|476.43|20
1736035460000|2025-01-05 00:04:20|478.74|476.44|478.71|476.41|478.83|476.53|478.71|476.41|16
1736035470000|2025-01-05 00:04:30|478.7|476.4|478.64|476.34|478.7|476.4|478.6|476.3|12
1736035480000|2025-01-05 00:04:40|478.65|476.35|478.47|476.17|478.71|476.41|478.46|476.16|11
1736035490000|2025-01-05 00:04:50|478.48|476.18|478.56|476.26|478.56|476.26|478.48|476.18|8
1736035500000|2025-01-05 00:05:00|478.55|476.25|478.54|476.24|478.55|476.25|478.51|476.21|11
1736035510000|2025-01-05 00:05:10|478.53|476.23|478.56|476.26|478.56|476.26|478.47|476.17|11
1736035520000|2025-01-05 00:05:20|478.54|476.24|478.57|476.27|479.01|476.71|478.53|476.23|22
1736035530000|2025-01-05 00:05:30|478.59|476.29|478.74|476.44|478.95|476.65|478.59|476.29|19
1736035540000|2025-01-05 00:05:40|478.75|476.45|478.69|476.39|478.89|476.59|478.69|476.39|14
1736035550000|2025-01-05 00:05:50|478.68|476.38|478.74|476.44|478.81|476.51|478.55|476.25|21
1736035560000|2025-01-05 00:06:00|478.75|476.45|478.91|476.61|478.91|476.61|478.75|476.45|11
1736035570000|2025-01-05 00:06:10|478.92|476.62|478.77|476.47|478.92|476.62|478.76|476.46|11
1736035580000|2025-01-05 00:06:20|478.76|476.46|479.13|476.83|479.18|476.88|478.76|476.46|17
1736035590000|2025-01-05 00:06:30|479.09|476.79|479.08|476.78|479.09|476.79|479.05|476.75|13
1736035600000|2025-01-05 00:06:40|479.07|476.77|479.17|476.87|479.18|476.88|478.99|476.69|13
1736035610000|2025-01-05 00:06:50|479.14|476.84|479.39|477.09|479.4|477.1|479.14|476.84|14
1736035620000|2025-01-05 00:07:00|479.38|477.08|479.3|477|479.38|477.08|479.26|476.96|16
1736035630000|2025-01-05 00:07:10|479.31|477.01|479.3|477|479.46|477.16|479.3|477|13
1736035640000|2025-01-05 00:07:20|479.31|477.01|479.42|477.12|479.46|477.16|479.31|477.01|16
1736035650000|2025-01-05 00:07:30|479.41|477.11|478.92|476.62|479.41|477.11|478.92|476.62|18
1736035660000|2025-01-05 00:07:40|478.94|476.64|478.98|476.68|478.98|476.68|478.94|476.64|3
1736035670000|2025-01-05 00:07:50|478.96|476.66|478.82|476.52|478.97|476.67|478.82|476.52|9
1736035680000|2025-01-05 00:08:00|478.74|476.44|478.58|476.28|478.74|476.44|478.42|476.12|24
1736035690000|2025-01-05 00:08:10|478.59|476.29|479|476.7|479|476.7|478.59|476.29|17
1736035700000|2025-01-05 00:08:20|479.07|476.77|479.28|476.98|479.29|476.99|479.07|476.77|16
1736035710000|2025-01-05 00:08:30|479.27|476.97|479.17|476.87|479.28|476.98|479.01|476.71|17
1736035720000|2025-01-05 00:08:40|479.19|476.89|479.25|476.95|479.26|476.96|479.19|476.89|9
1736035730000|2025-01-05 00:08:50|479.24|476.94|479.09|476.79|479.25|476.95|479.08|476.78|20
1736035740000|2025-01-05 00:09:00|479.1|476.8|478.97|476.67|479.12|476.82|478.96|476.66|17
1736035750000|2025-01-05 00:09:10|478.96|476.66|478.83|476.53|479|476.7|478.82|476.52|18
1736035760000|2025-01-05 00:09:20|478.82|476.52|478.85|476.55|478.85|476.55|478.81|476.51|15
1736035770000|2025-01-05 00:09:30|478.92|476.62|479.1|476.8|479.1|476.8|478.92|476.62|13
1736035780000|2025-01-05 00:09:40|479.08|476.78|478.97|476.67|479.08|476.78|478.96|476.66|17
1736035790000|2025-01-05 00:09:50|478.98|476.68|478.89|476.59|478.98|476.68|478.86|476.56|9
1736035800000|2025-01-05 00:10:00|478.88|476.58|478.91|476.61|478.92|476.62|478.68|476.38|18
1736035810000|2025-01-05 00:10:10|478.9|476.6|479.04|476.74|479.04|476.74|478.88|476.58|14
1736035820000|2025-01-05 00:10:20|479.01|476.71|479.13|476.83|479.13|476.83|479.01|476.71|13
1736035830000|2025-01-05 00:10:30|479.12|476.82|479.29|476.99|479.29|476.99|479.12|476.82|16
1736035840000|2025-01-05 00:10:40|479.27|476.97|479.14|476.84|479.27|476.97|479.14|476.84|11
1736035850000|2025-01-05 00:10:50|479.13|476.83|479.12|476.82|479.14|476.84|479.08|476.78|18
1736035860000|2025-01-05 00:11:00|479.11|476.81|479.07|476.77|479.14|476.84|479|476.7|17
1736035870000|2025-01-05 00:11:10|479.04|476.74|478.89|476.59|479.04|476.74|478.88|476.58|17
1736035880000|2025-01-05 00:11:20|478.9|476.6|478.97|476.67|479.18|476.88|478.9|476.6|15
1736035890000|2025-01-05 00:11:30|478.98|476.68|479.01|476.71|479.04|476.74|478.96|476.66|13
1736035900000|2025-01-05 00:11:40|479.02|476.72|479.06|476.76|479.06|476.76|479.01|476.71|9
1736035910000|2025-01-05 00:11:50|479.05|476.75|479.02|476.72|479.05|476.75|479.01|476.71|9
1736035920000|2025-01-05 00:12:00|478.99|476.69|478.86|476.56|478.99|476.69|478.86|476.56|12
1736035930000|2025-01-05 00:12:10|478.87|476.57|478.85|476.55|478.87|476.57|478.84|476.54|9
1736035940000|2025-01-05 00:12:20|478.86|476.56|478.86|476.56|478.88|476.58|478.86|476.56|9
1736035950000|2025-01-05 00:12:30|478.87|476.57|478.51|476.21|478.87|476.57|478.51|476.21|13
1736035960000|2025-01-05 00:12:40|478.52|476.22|478.61|476.31|478.62|476.32|478.44|476.14|15
1736035970000|2025-01-05 00:12:50|478.58|476.28|478.72|476.42|478.73|476.43|478.58|476.28|11
1736035980000|2025-01-05 00:13:00|478.75|476.45|478.92|476.62|478.96|476.66|478.75|476.45|20
1736035990000|2025-01-05 00:13:10|478.88|476.58|479.08|476.78|479.08|476.78|478.88|476.58|13
1736036000000|2025-01-05 00:13:20|479.06|476.76|478.97|476.67|479.25|476.95|478.97|476.67|17
1736036010000|2025-01-05 00:13:30|478.98|476.68|478.89|476.59|478.98|476.68|478.82|476.52|20
1736036020000|2025-01-05 00:13:40|478.87|476.57|478.9|476.6|478.93|476.63|478.87|476.57|9
1736036030000|2025-01-05 00:13:50|478.91|476.61|478.97|476.67|478.98|476.68|478.91|476.61|17
1736036040000|2025-01-05 00:14:00|478.98|476.68|479.13|476.83|479.16|476.86|478.98|476.68|15
1736036050000|2025-01-05 00:14:10|479.14|476.84|478.81|476.51|479.14|476.84|478.79|476.49|18
1736036060000|2025-01-05 00:14:20|478.79|476.49|478.59|476.29|478.81|476.51|478.59|476.29|12
1736036070000|2025-01-05 00:14:30|478.6|476.3|478.54|476.24|478.62|476.32|478.54|476.24|11
1736036080000|2025-01-05 00:14:40|478.55|476.25|478.55|476.25|478.55|476.25|478.54|476.24|3
1736036090000|2025-01-05 00:14:50|478.57|476.27|478.53|476.23|478.58|476.28|478.53|476.23|6
1736036100000|2025-01-05 00:15:00|478.55|476.25|478.56|476.26|478.57|476.27|478.55|476.25|3
1736036110000|2025-01-05 00:15:10|478.58|476.28|478.7|476.4|478.73|476.43|478.58|476.28|13
1736036120000|2025-01-05 00:15:20|478.71|476.41|479.01|476.71|479.01|476.71|478.69|476.39|21
1736036130000|2025-01-05 00:15:30|478.94|476.64|478.89|476.59|478.94|476.64|478.87|476.57|17
1736036140000|2025-01-05 00:15:40|478.88|476.58|478.87|476.57|478.88|476.58|478.78|476.48|12
1736036150000|2025-01-05 00:15:50|478.85|476.55|478.91|476.61|478.91|476.61|478.83|476.53|21
1736036160000|2025-01-05 00:16:00|478.94|476.64|478.84|476.54|478.94|476.64|478.81|476.51|22
1736036170000|2025-01-05 00:16:10|478.85|476.55|478.74|476.44|478.91|476.61|478.73|476.43|21
1736036180000|2025-01-05 00:16:20|478.75|476.45|478.79|476.49|478.81|476.51|478.74|476.44|23
1736036190000|2025-01-05 00:16:30|478.81|476.51|478.53|476.23|478.81|476.51|478.53|476.23|18
1736036200000|2025-01-05 00:16:40|478.54|476.24|478.53|476.23|478.55|476.25|478.53|476.23|7
1736036250000|2025-01-05 00:17:30|478.56|476.26|478.73|476.43|478.75|476.45|478.56|476.26|21
1736036260000|2025-01-05 00:17:40|478.67|476.37|478.7|476.4|478.73|476.43|478.66|476.36|14
1736036270000|2025-01-05 00:17:50|478.69|476.39|478.68|476.38|478.69|476.39|478.64|476.34|17
1736036280000|2025-01-05 00:18:00|478.66|476.36|478.94|476.64|478.96|476.66|478.65|476.35|15
1736036290000|2025-01-05 00:18:10|478.9|476.6|478.95|476.65|478.95|476.65|478.81|476.51|15
1736036300000|2025-01-05 00:18:20|479.02|476.72|479.04|476.74|479.05|476.75|478.98|476.68|17
1736036310000|2025-01-05 00:18:30|479.05|476.75|478.72|476.42|479.05|476.75|478.71|476.41|29
1736036320000|2025-01-05 00:18:40|478.71|476.41|478.9|476.6|478.91|476.61|478.65|476.35|17
1736036330000|2025-01-05 00:18:50|478.88|476.58|478.86|476.56|478.88|476.58|478.85|476.55|14
1736036340000|2025-01-05 00:19:00|478.87|476.57|479.15|476.85|479.15|476.85|478.87|476.57|22
1736036350000|2025-01-05 00:19:10|479.16|476.86|478.81|476.51|479.16|476.86|478.69|476.39|26
1736036360000|2025-01-05 00:19:20|478.83|476.53|478.86|476.56|478.9|476.6|478.83|476.53|19
1736036370000|2025-01-05 00:19:30|478.84|476.54|479.05|476.75|479.05|476.75|478.84|476.54|20
1736036380000|2025-01-05 00:19:40|479.07|476.77|479.03|476.73|479.13|476.83|479.03|476.73|12
1736036390000|2025-01-05 00:19:50|479.02|476.72|478.88|476.58|479.07|476.77|478.88|476.58|13
1736036400000|2025-01-05 00:20:00|478.87|476.57|478.82|476.52|478.88|476.58|478.78|476.48|17
1736036410000|2025-01-05 00:20:10|478.83|476.53|478.84|476.54|478.93|476.63|478.83|476.53|24
1736036420000|2025-01-05 00:20:20|478.82|476.52|478.91|476.61|478.92|476.62|478.82|476.52|17
1736036430000|2025-01-05 00:20:30|478.89|476.59|478.66|476.36|478.89|476.59|478.65|476.35|11
1736036440000|2025-01-05 00:20:40|478.65|476.35|478.53|476.23|478.66|476.36|478.53|476.23|10
1736036450000|2025-01-05 00:20:50|478.58|476.28|478.53|476.23|478.58|476.28|478.53|476.23|4
1736036480000|2025-01-05 00:21:20|478.35|476.05|478.18|475.88|478.35|476.05|478.18|475.88|2
1736036520000|2025-01-05 00:22:00|477.95|475.65|478.12|475.82|478.12|475.82|477.73|475.43|15
1736036530000|2025-01-05 00:22:10|478.13|475.83|478.13|475.83|478.16|475.86|478.11|475.81|22
1736036540000|2025-01-05 00:22:20|478.12|475.82|477.98|475.68|478.13|475.83|477.96|475.66|10
1736036550000|2025-01-05 00:22:30|478|475.7|478.11|475.81|478.13|475.83|478|475.7|10
1736036560000|2025-01-05 00:22:40|478.1|475.8|478.11|475.81|478.13|475.83|478.09|475.79|18
1736036570000|2025-01-05 00:22:50|478.1|475.8|477.74|475.44|478.11|475.81|477.73|475.43|19
1736036580000|2025-01-05 00:23:00|477.73|475.43|477.76|475.46|477.77|475.47|477.71|475.41|16
1736036590000|2025-01-05 00:23:10|477.77|475.47|477.75|475.45|477.79|475.49|477.73|475.43|18
1736036600000|2025-01-05 00:23:20|477.74|475.44|477.67|475.37|477.76|475.46|477.66|475.36|14
1736036610000|2025-01-05 00:23:30|477.68|475.38|477.59|475.29|477.68|475.38|477.53|475.23|16
1736036620000|2025-01-05 00:23:40|477.58|475.28|477.52|475.22|477.58|475.28|477.52|475.22|18
1736036630000|2025-01-05 00:23:50|477.53|475.23|477.4|475.1|477.53|475.23|477.4|475.1|15
1736036640000|2025-01-05 00:24:00|477.42|475.12|477.47|475.17|477.5|475.2|477.41|475.11|11
1736036650000|2025-01-05 00:24:10|477.46|475.16|477.37|475.07|477.46|475.16|477.37|475.07|4
1736036660000|2025-01-05 00:24:20|477.38|475.08|477.39|475.09|477.4|475.1|477.38|475.08|3
1736036670000|2025-01-05 00:24:30|477.38|475.08|477.27|474.97|477.39|475.09|477.27|474.97|9
1736036680000|2025-01-05 00:24:40|477.28|474.98|477.1|474.8|477.29|474.99|477.07|474.77|13
1736036690000|2025-01-05 00:24:50|477.09|474.79|477.06|474.76|477.1|474.8|477.06|474.76|10
1736036700000|2025-01-05 00:25:00|477.05|474.75|477.14|474.84|477.16|474.86|477.05|474.75|12
1736036710000|2025-01-05 00:25:10|477.15|474.85|476.98|474.68|477.17|474.87|476.92|474.62|21
1736036720000|2025-01-05 00:25:20|476.97|474.67|476.97|474.67|476.98|474.68|476.96|474.66|5
1736036730000|2025-01-05 00:25:30|476.96|474.66|477.06|474.76|477.07|474.77|476.96|474.66|10
1736036740000|2025-01-05 00:25:40|477.07|474.77|477.37|475.07|477.37|475.07|477.07|474.77|14
1736036750000|2025-01-05 00:25:50|477.5|475.2|477.26|474.96|477.5|475.2|477.26|474.96|17
1736036760000|2025-01-05 00:26:00|477.27|474.97|477.28|474.98|477.29|474.99|477.26|474.96|9
1736036770000|2025-01-05 00:26:10|477.23|474.93|477.76|475.46|477.77|475.47|477.23|474.93|16
1736036780000|2025-01-05 00:26:20|477.75|475.45|477.4|475.1|477.75|475.45|477.4|475.1|22
1736036790000|2025-01-05 00:26:30|477.41|475.11|477.48|475.18|477.49|475.19|477.38|475.08|20
1736036800000|2025-01-05 00:26:40|477.47|475.17|477.45|475.15|477.48|475.18|477.43|475.13|10
1736036810000|2025-01-05 00:26:50|477.46|475.16|477.41|475.11|477.46|475.16|477.34|475.04|15
1736036820000|2025-01-05 00:27:00|477.39|475.09|477.38|475.08|477.42|475.12|477.38|475.08|11
1736036830000|2025-01-05 00:27:10|477.36|475.06|477.17|474.87|477.36|475.06|477.15|474.85|15
1736036840000|2025-01-05 00:27:20|477.19|474.89|477.19|474.89|477.23|474.93|477.15|474.85|16
1736036850000|2025-01-05 00:27:30|477.2|474.9|477.16|474.86|477.2|474.9|477.16|474.86|4
1736036860000|2025-01-05 00:27:40|477.14|474.84|477.16|474.86|477.17|474.87|477.11|474.81|7
1736036870000|2025-01-05 00:27:50|477.13|474.83|477.13|474.83|477.15|474.85|477.08|474.78|9
1736036880000|2025-01-05 00:28:00|477.07|474.77|477.08|474.78|477.14|474.84|477.07|474.77|10
1736036890000|2025-01-05 00:28:10|477.07|474.77|477.1|474.8|477.14|474.84|477.04|474.74|12
1736036900000|2025-01-05 00:28:20|477.09|474.79|477.17|474.87|477.17|474.87|477.08|474.78|7
1736036910000|2025-01-05 00:28:30|477.14|474.84|477.16|474.86|477.16|474.86|477.06|474.76|19
1736036920000|2025-01-05 00:28:40|477.15|474.85|476.95|474.65|477.15|474.85|476.92|474.62|19
1736036930000|2025-01-05 00:28:50|476.94|474.64|477.01|474.71|477.01|474.71|476.91|474.61|9
1736036940000|2025-01-05 00:29:00|476.96|474.66|476.95|474.65|477.02|474.72|476.94|474.64|14
1736036950000|2025-01-05 00:29:10|476.94|474.64|476.91|474.61|476.94|474.64|476.91|474.61|20
1736036960000|2025-01-05 00:29:20|476.92|474.62|477.1|474.8|477.1|474.8|476.92|474.62|12
1736036970000|2025-01-05 00:29:30|477.13|474.83|477.13|474.83|477.13|474.83|477.13|474.83|1
1736036980000|2025-01-05 00:29:40|477.14|474.84|477.12|474.82|477.14|474.84|477.12|474.82|2
1736036990000|2025-01-05 00:29:50|477.15|474.85|477.48|475.18|477.49|475.19|477.14|474.84|7
1736037000000|2025-01-05 00:30:00|477.5|475.2|477.51|475.21|477.55|475.25|477.45|475.15|27
1736037010000|2025-01-05 00:30:10|477.5|475.2|477.44|475.14|477.5|475.2|477.39|475.09|21
1736037020000|2025-01-05 00:30:20|477.43|475.13|477.33|475.03|477.43|475.13|477.31|475.01|22
1736037030000|2025-01-05 00:30:30|477.34|475.04|477.23|474.93|477.34|475.04|477.23|474.93|16
1736037040000|2025-01-05 00:30:40|477.24|474.94|477.17|474.87|477.26|474.96|477.15|474.85|16
1736037050000|2025-01-05 00:30:50|477.16|474.86|477.11|474.81|477.16|474.86|476.99|474.69|11
1736037060000|2025-01-05 00:31:00|477.1|474.8|477.15|474.85|477.15|474.85|477.07|474.77|20
1736037070000|2025-01-05 00:31:10|477.16|474.86|477.11|474.81|477.26|474.96|477.11|474.81|17
1736037080000|2025-01-05 00:31:20|477.12|474.82|476.99|474.69|477.13|474.83|476.96|474.66|17
1736037090000|2025-01-05 00:31:30|477.01|474.71|476.98|474.68|477.02|474.72|476.94|474.64|18
1736037100000|2025-01-05 00:31:40|476.99|474.69|476.98|474.68|477|474.7|476.97|474.67|13
1736037110000|2025-01-05 00:31:50|476.97|474.67|476.89|474.59|476.97|474.67|476.88|474.58|13
1736037120000|2025-01-05 00:32:00|476.88|474.58|476.87|474.57|476.91|474.61|476.83|474.53|10
1736037130000|2025-01-05 00:32:10|476.89|474.59|476.98|474.68|476.98|474.68|476.88|474.58|18
1736037140000|2025-01-05 00:32:20|476.97|474.67|476.75|474.45|476.97|474.67|476.75|474.45|15
1736037150000|2025-01-05 00:32:30|476.77|474.47|476.73|474.43|476.78|474.48|476.72|474.42|10
1736037160000|2025-01-05 00:32:40|476.74|474.44|476.71|474.41|476.76|474.46|476.71|474.41|18
1736037170000|2025-01-05 00:32:50|476.7|474.4|476.76|474.46|476.76|474.46|476.69|474.39|13
1736037180000|2025-01-05 00:33:00|476.75|474.45|476.58|474.28|476.75|474.45|476.52|474.22|13
1736037190000|2025-01-05 00:33:10|476.49|474.19|476.56|474.26|476.64|474.34|476.48|474.18|15
1736037200000|2025-01-05 00:33:20|476.57|474.27|476.59|474.29|476.64|474.34|476.53|474.23|19
1736037210000|2025-01-05 00:33:30|476.58|474.28|476.7|474.4|476.7|474.4|476.55|474.25|15
1736037220000|2025-01-05 00:33:40|476.69|474.39|476.75|474.45|476.79|474.49|476.66|474.36|23
1736037230000|2025-01-05 00:33:50|476.76|474.46|477.01|474.71|477.01|474.71|476.76|474.46|13
1736037240000|2025-01-05 00:34:00|477|474.7|476.99|474.69|477|474.7|476.87|474.57|17
1736037250000|2025-01-05 00:34:10|477.01|474.71|476.97|474.67|477.01|474.71|476.92|474.62|13
1736037260000|2025-01-05 00:34:20|476.99|474.69|477.08|474.78|477.09|474.79|476.98|474.68|10
1736037270000|2025-01-05 00:34:30|477.04|474.74|476.98|474.68|477.08|474.78|476.97|474.67|15
1736037280000|2025-01-05 00:34:40|476.97|474.67|476.98|474.68|477|474.7|476.93|474.63|16
1736037290000|2025-01-05 00:34:50|476.99|474.69|477.09|474.79|477.18|474.88|476.98|474.68|16
1736037300000|2025-01-05 00:35:00|477.13|474.83|477.03|474.73|477.13|474.83|476.97|474.67|25
1736037310000|2025-01-05 00:35:10|477.04|474.74|476.97|474.67|477.05|474.75|476.97|474.67|16
1736037320000|2025-01-05 00:35:20|476.98|474.68|477.07|474.77|477.07|474.77|476.98|474.68|14
1736037330000|2025-01-05 00:35:30|477.21|474.91|477.08|474.78|477.23|474.93|477.06|474.76|21
1736037340000|2025-01-05 00:35:40|477.07|474.77|477.13|474.83|477.13|474.83|476.99|474.69|17
1736037350000|2025-01-05 00:35:50|477.12|474.82|476.99|474.69|477.13|474.83|476.94|474.64|20
1736037360000|2025-01-05 00:36:00|477.02|474.72|477.15|474.85|477.15|474.85|477|474.7|14
1736037370000|2025-01-05 00:36:10|477.14|474.84|477.02|474.72|477.17|474.87|477.01|474.71|19
1736037380000|2025-01-05 00:36:20|477.01|474.71|477.08|474.78|477.08|474.78|476.99|474.69|13
1736037390000|2025-01-05 00:36:30|477.09|474.79|477.27|474.97|477.27|474.97|477.09|474.79|18
1736037400000|2025-01-05 00:36:40|477.26|474.96|477.26|474.96|477.29|474.99|477.24|474.94|13
1736037410000|2025-01-05 00:36:50|477.25|474.95|477.61|475.31|477.64|475.34|477.25|474.95|24
1736037420000|2025-01-05 00:37:00|477.62|475.32|477.72|475.42|477.74|475.44|477.62|475.32|24
1736037430000|2025-01-05 00:37:10|477.71|475.41|477.94|475.64|477.95|475.65|477.71|475.41|19
1736037440000|2025-01-05 00:37:20|477.92|475.62|477.99|475.69|478|475.7|477.92|475.62|20
1736037450000|2025-01-05 00:37:30|478.01|475.71|478.01|475.71|478.03|475.73|477.97|475.67|22
1736037460000|2025-01-05 00:37:40|478.02|475.72|478.03|475.73|478.04|475.74|477.99|475.69|16
1736037470000|2025-01-05 00:37:50|478.02|475.72|478.04|475.74|478.08|475.78|477.95|475.65|20
1736037480000|2025-01-05 00:38:00|478.03|475.73|477.93|475.63|478.03|475.73|477.93|475.63|6
1736037490000|2025-01-05 00:38:10|477.76|475.46|477.51|475.21|477.76|475.46|477.51|475.21|9
1736037500000|2025-01-05 00:38:20|477.52|475.22|477.45|475.15|477.52|475.22|477.44|475.14|14
1736037510000|2025-01-05 00:38:30|477.44|475.14|477.48|475.18|477.49|475.19|477.44|475.14|14
1736037520000|2025-01-05 00:38:40|477.49|475.19|477.39|475.09|477.49|475.19|477.39|475.09|16
1736037530000|2025-01-05 00:38:50|477.35|475.05|477.32|475.02|477.37|475.07|477.3|475|15
1736037540000|2025-01-05 00:39:00|477.31|475.01|477.28|474.98|477.36|475.06|477.25|474.95|20
1736037550000|2025-01-05 00:39:10|477.27|474.97|477.2|474.9|477.27|474.97|477.2|474.9|9
1736037560000|2025-01-05 00:39:20|477.19|474.89|477.27|474.97|477.31|475.01|477.19|474.89|25
1736037570000|2025-01-05 00:39:30|477.28|474.98|477.26|474.96|477.28|474.98|477.23|474.93|18
1736037580000|2025-01-05 00:39:40|477.24|474.94|477.2|474.9|477.25|474.95|477.15|474.85|15
1736037590000|2025-01-05 00:39:50|477.19|474.89|477.17|474.87|477.26|474.96|477.16|474.86|13
1736037600000|2025-01-05 00:40:00|477.16|474.86|477.13|474.83|477.16|474.86|477.04|474.74|21
1736037610000|2025-01-05 00:40:10|477.12|474.82|476.9|474.6|477.12|474.82|476.89|474.59|24
1736037620000|2025-01-05 00:40:20|476.89|474.59|477.07|474.77|477.1|474.8|476.89|474.59|14
1736037630000|2025-01-05 00:40:30|477.06|474.76|477.05|474.75|477.07|474.77|477|474.7|19
1736037640000|2025-01-05 00:40:40|477.04|474.74|476.84|474.54|477.04|474.74|476.76|474.46|25
1736037650000|2025-01-05 00:40:50|476.85|474.55|476.87|474.57|476.9|474.6|476.83|474.53|18
1736037660000|2025-01-05 00:41:00|476.86|474.56|476.98|474.68|477.02|474.72|476.84|474.54|18
1736037670000|2025-01-05 00:41:10|477|474.7|477.19|474.89|477.19|474.89|477|474.7|11
1736037680000|2025-01-05 00:41:20|477.2|474.9|477.2|474.9|477.22|474.92|477.18|474.88|14
1736037690000|2025-01-05 00:41:30|477.19|474.89|477.13|474.83|477.22|474.92|477.13|474.83|14
1736037700000|2025-01-05 00:41:40|477.12|474.82|477.11|474.81|477.13|474.83|477.11|474.81|8
1736037710000|2025-01-05 00:41:50|477.12|474.82|477.09|474.79|477.14|474.84|477.09|474.79|10
1736037720000|2025-01-05 00:42:00|477.1|474.8|477.12|474.82|477.14|474.84|477.09|474.79|19
1736037730000|2025-01-05 00:42:10|477.13|474.83|477.08|474.78|477.13|474.83|477.07|474.77|16
1736037740000|2025-01-05 00:42:20|477.06|474.76|476.95|474.65|477.06|474.76|476.89|474.59|16
1736037750000|2025-01-05 00:42:30|476.94|474.64|476.91|474.61|477.02|474.72|476.9|474.6|16
1736037760000|2025-01-05 00:42:40|476.92|474.62|477.14|474.84|477.15|474.85|476.91|474.61|21
1736037770000|2025-01-05 00:42:50|477.15|474.85|477.09|474.79|477.15|474.85|477.09|474.79|12
1736037780000|2025-01-05 00:43:00|477.08|474.78|477.09|474.79|477.09|474.79|477.07|474.77|6
1736037790000|2025-01-05 00:43:10|477.08|474.78|477.04|474.74|477.1|474.8|477.01|474.71|16
1736037800000|2025-01-05 00:43:20|477.03|474.73|476.94|474.64|477.05|474.75|476.94|474.64|11
1736037810000|2025-01-05 00:43:30|476.95|474.65|476.89|474.59|476.95|474.65|476.88|474.58|9
1736037820000|2025-01-05 00:43:40|476.87|474.57|476.79|474.49|476.89|474.59|476.78|474.48|19
1736037830000|2025-01-05 00:43:50|476.78|474.48|476.88|474.58|476.88|474.58|476.78|474.48|9
1736037840000|2025-01-05 00:44:00|476.89|474.59|476.99|474.69|476.99|474.69|476.89|474.59|14
1736037850000|2025-01-05 00:44:10|476.98|474.68|477.07|474.77|477.11|474.81|476.98|474.68|13
1736037860000|2025-01-05 00:44:20|477.08|474.78|477.08|474.78|477.08|474.78|477.07|474.77|3
1736037870000|2025-01-05 00:44:30|477.07|474.77|477.07|474.77|477.08|474.78|477.06|474.76|13
1736037880000|2025-01-05 00:44:40|477.06|474.76|477.01|474.71|477.07|474.77|476.98|474.68|14
1736037890000|2025-01-05 00:44:50|477.02|474.72|477.07|474.77|477.09|474.79|477.02|474.72|15
1736037900000|2025-01-05 00:45:00|477.06|474.76|477.24|474.94|477.28|474.98|477.06|474.76|11
1736037910000|2025-01-05 00:45:10|477.25|474.95|477.41|475.11|477.45|475.15|477.22|474.92|20
1736037920000|2025-01-05 00:45:20|477.42|475.12|477.58|475.28|477.58|475.28|477.38|475.08|25
1736037930000|2025-01-05 00:45:30|477.57|475.27|477.67|475.37|477.68|475.38|477.55|475.25|11
1736037940000|2025-01-05 00:45:40|477.68|475.38|477.63|475.33|477.69|475.39|477.62|475.32|18
1736037950000|2025-01-05 00:45:50|477.64|475.34|477.59|475.29|477.68|475.38|477.57|475.27|12
1736037960000|2025-01-05 00:46:00|477.54|475.24|477.62|475.32|477.71|475.41|477.54|475.24|21
1736037970000|2025-01-05 00:46:10|477.63|475.33|477.67|475.37|477.69|475.39|477.63|475.33|11
1736037980000|2025-01-05 00:46:20|477.68|475.38|477.55|475.25|477.68|475.38|477.55|475.25|12
1736037990000|2025-01-05 00:46:30|477.48|475.18|477.29|474.99|477.48|475.18|477.27|474.97|21
1736038000000|2025-01-05 00:46:40|477.28|474.98|477.35|475.05|477.36|475.06|477.28|474.98|7
1736038010000|2025-01-05 00:46:50|477.34|475.04|477.23|474.93|477.34|475.04|477.19|474.89|18
1736038020000|2025-01-05 00:47:00|477.22|474.92|477.05|474.75|477.22|474.92|477.05|474.75|12
1736038030000|2025-01-05 00:47:10|477.04|474.74|477|474.7|477.1|474.8|476.97|474.67|15
1736038040000|2025-01-05 00:47:20|476.99|474.69|476.99|474.69|477|474.7|476.99|474.69|5
1736038050000|2025-01-05 00:47:30|477|474.7|476.97|474.67|477.01|474.71|476.95|474.65|9
1736038060000|2025-01-05 00:47:40|476.96|474.66|476.97|474.67|477|474.7|476.9|474.6|14
1736038070000|2025-01-05 00:47:50|476.9|474.6|476.86|474.56|476.95|474.65|476.86|474.56|4
1736038080000|2025-01-05 00:48:00|476.85|474.55|476.68|474.38|476.86|474.56|476.62|474.32|24
1736038090000|2025-01-05 00:48:10|476.67|474.37|476.64|474.34|476.67|474.37|476.62|474.32|13
1736038100000|2025-01-05 00:48:20|476.63|474.33|476.58|474.28|476.63|474.33|476.52|474.22|20
1736038110000|2025-01-05 00:48:30|476.62|474.32|476.72|474.42|476.77|474.47|476.61|474.31|24
1736038120000|2025-01-05 00:48:40|476.75|474.45|476.67|474.37|476.75|474.45|476.61|474.31|30
1736038130000|2025-01-05 00:48:50|476.7|474.4|476.62|474.32|476.71|474.41|476.59|474.29|15
1736038140000|2025-01-05 00:49:00|476.61|474.31|476.64|474.34|476.69|474.39|476.58|474.28|17
1736038150000|2025-01-05 00:49:10|476.62|474.32|476.66|474.36|476.66|474.36|476.51|474.21|18
1736038160000|2025-01-05 00:49:20|476.67|474.37|476.58|474.28|476.67|474.37|476.53|474.23|11
1736038170000|2025-01-05 00:49:30|476.55|474.25|476.55|474.25|476.57|474.27|476.54|474.24|8
1736038180000|2025-01-05 00:49:40|476.54|474.24|476.01|473.71|476.66|474.36|476.01|473.71|21
1736038190000|2025-01-05 00:49:50|476.02|473.72|475.94|473.64|476.02|473.72|475.81|473.51|24
1736038200000|2025-01-05 00:50:00|475.95|473.65|476.15|473.85|476.15|473.85|475.94|473.64|22
1736038210000|2025-01-05 00:50:10|476.2|473.9|476.14|473.84|476.2|473.9|476.14|473.84|14
1736038220000|2025-01-05 00:50:20|476.13|473.83|476.13|473.83|476.15|473.85|476.08|473.78|8
1736038230000|2025-01-05 00:50:30|476.14|473.84|476.42|474.12|476.42|474.12|476.14|473.84|24
1736038240000|2025-01-05 00:50:40|476.41|474.11|476.31|474.01|476.43|474.13|476.28|473.98|17
1736038250000|2025-01-05 00:50:50|476.32|474.02|476.29|473.99|476.32|474.02|476.23|473.93|15
1736038260000|2025-01-05 00:51:00|476.28|473.98|476.49|474.19|476.49|474.19|476.27|473.97|11
1736038270000|2025-01-05 00:51:10|476.42|474.12|476.24|473.94|476.42|474.12|476.24|473.94|18
1736038280000|2025-01-05 00:51:20|476.25|473.95|476.29|473.99|476.36|474.06|476.25|473.95|22
1736038290000|2025-01-05 00:51:30|476.28|473.98|476.05|473.75|476.28|473.98|476.01|473.71|20
1736038300000|2025-01-05 00:51:40|476.06|473.76|476.24|473.94|476.24|473.94|476.06|473.76|20
1736038310000|2025-01-05 00:51:50|476.21|473.91|476.15|473.85|476.22|473.92|476.1|473.8|20
1736038320000|2025-01-05 00:52:00|476.13|473.83|476.25|473.95|476.25|473.95|476.13|473.83|19
1736038330000|2025-01-05 00:52:10|476.23|473.93|476.22|473.92|476.26|473.96|476.21|473.91|14
1736038340000|2025-01-05 00:52:20|476.21|473.91|476.36|474.06|476.36|474.06|476.19|473.89|19
1736038350000|2025-01-05 00:52:30|476.37|474.07|476.43|474.13|476.47|474.17|476.3|474|15
1736038360000|2025-01-05 00:52:40|476.39|474.09|476.24|473.94|476.43|474.13|476.2|473.9|22
1736038370000|2025-01-05 00:52:50|476.23|473.93|476.2|473.9|476.23|473.93|476.19|473.89|9
1736038380000|2025-01-05 00:53:00|476.19|473.89|475.92|473.62|476.2|473.9|475.92|473.62|17
1736038390000|2025-01-05 00:53:10|475.94|473.64|475.94|473.64|476.01|473.71|475.88|473.58|18
1736038400000|2025-01-05 00:53:20|475.93|473.63|476.12|473.82|476.15|473.85|475.93|473.63|14
1736038410000|2025-01-05 00:53:30|476.11|473.81|476.1|473.8|476.14|473.84|476.09|473.79|11
1736038420000|2025-01-05 00:53:40|476.11|473.81|476.1|473.8|476.11|473.81|476.09|473.79|12
1736038430000|2025-01-05 00:53:50|476.09|473.79|475.99|473.69|476.1|473.8|475.99|473.69|18
1736038440000|2025-01-05 00:54:00|476.03|473.73|476|473.7|476.04|473.74|475.99|473.69|15
1736038450000|2025-01-05 00:54:10|476.01|473.71|476|473.7|476.05|473.75|476|473.7|9
1736038460000|2025-01-05 00:54:20|475.99|473.69|476.03|473.73|476.03|473.73|475.99|473.69|7
1736038470000|2025-01-05 00:54:30|476.02|473.72|476.03|473.73|476.05|473.75|476|473.7|9
1736038480000|2025-01-05 00:54:40|476|473.7|476.07|473.77|476.07|473.77|476|473.7|5
1736038490000|2025-01-05 00:54:50|476.1|473.8|476.34|474.04|476.35|474.05|476.08|473.78|17
1736038500000|2025-01-05 00:55:00|476.35|474.05|476.3|474|476.43|474.13|476.3|474|16
1736038510000|2025-01-05 00:55:10|476.31|474.01|476.01|473.71|476.31|474.01|476.01|473.71|22
1736038520000|2025-01-05 00:55:20|476.04|473.74|475.96|473.66|476.09|473.79|475.93|473.63|19
1736038530000|2025-01-05 00:55:30|475.97|473.67|476.05|473.75|476.05|473.75|475.9|473.6|20
1736038540000|2025-01-05 00:55:40|476.08|473.78|476.08|473.78|476.09|473.79|476.07|473.77|7
1736038550000|2025-01-05 00:55:50|476.07|473.77|476|473.7|476.07|473.77|475.94|473.64|18
1736038560000|2025-01-05 00:56:00|475.99|473.69|476.07|473.77|476.14|473.84|475.95|473.65|17
1736038570000|2025-01-05 00:56:10|476.08|473.78|476.03|473.73|476.13|473.83|476.01|473.71|13
1736038580000|2025-01-05 00:56:20|476.04|473.74|476.06|473.76|476.1|473.8|476.04|473.74|15
1736038590000|2025-01-05 00:56:30|476.07|473.77|476.06|473.76|476.13|473.83|476.05|473.75|18
1736038600000|2025-01-05 00:56:40|476.07|473.77|476.07|473.77|476.12|473.82|476.07|473.77|16
1736038610000|2025-01-05 00:56:50|476.08|473.78|475.72|473.42|476.09|473.79|475.72|473.42|29
1736038620000|2025-01-05 00:57:00|475.77|473.47|475.69|473.39|475.77|473.47|475.6|473.3|26
1736038630000|2025-01-05 00:57:10|475.68|473.38|475.84|473.54|475.87|473.57|475.67|473.37|23
1736038640000|2025-01-05 00:57:20|475.85|473.55|475.92|473.62|475.96|473.66|475.85|473.55|14
1736038650000|2025-01-05 00:57:30|475.91|473.61|475.92|473.62|475.92|473.62|475.84|473.54|9
1736038660000|2025-01-05 00:57:40|475.91|473.61|475.9|473.6|475.94|473.64|475.86|473.56|21
1736038670000|2025-01-05 00:57:50|475.89|473.59|475.78|473.48|475.89|473.59|475.67|473.37|15
1736038680000|2025-01-05 00:58:00|475.77|473.47|475.76|473.46|475.77|473.47|475.75|473.45|8
1736038690000|2025-01-05 00:58:10|475.79|473.49|475.68|473.38|475.79|473.49|475.67|473.37|11
1736038700000|2025-01-05 00:58:20|475.67|473.37|475.76|473.46|475.81|473.51|475.67|473.37|14
1736038710000|2025-01-05 00:58:30|475.75|473.45|475.7|473.4|475.78|473.48|475.69|473.39|15
1736038720000|2025-01-05 00:58:40|475.67|473.37|475.56|473.26|475.67|473.37|475.56|473.26|15
1736038730000|2025-01-05 00:58:50|475.55|473.25|475.65|473.35|475.68|473.38|475.54|473.24|18
1736038740000|2025-01-05 00:59:00|475.66|473.36|475.79|473.49|475.8|473.5|475.62|473.32|14
1736038750000|2025-01-05 00:59:10|475.82|473.52|475.84|473.54|475.88|473.58|475.78|473.48|15
1736038760000|2025-01-05 00:59:20|475.83|473.53|476.01|473.71|476.02|473.72|475.82|473.52|14
1736038770000|2025-01-05 00:59:30|475.98|473.68|475.94|473.64|475.99|473.69|475.93|473.63|7
1736038780000|2025-01-05 00:59:40|475.96|473.66|475.93|473.63|476|473.7|475.93|473.63|10
1736038790000|2025-01-05 00:59:50|475.94|473.64|475.95|473.65|475.95|473.65|475.93|473.63|12
1736038800000|2025-01-05 01:00:00|475.97|473.67|476.12|473.82|476.14|473.84|475.97|473.67|19
1736038810000|2025-01-05 01:00:10|476.11|473.81|475.91|473.61|476.11|473.81|475.91|473.61|12
1736038820000|2025-01-05 01:00:20|475.93|473.63|475.97|473.67|475.98|473.68|475.89|473.59|16
1736038830000|2025-01-05 01:00:30|475.98|473.68|476.01|473.71|476.04|473.74|475.92|473.62|21
1736038840000|2025-01-05 01:00:40|476.02|473.72|475.65|473.35|476.04|473.74|475.63|473.33|25
1736038850000|2025-01-05 01:00:50|475.64|473.34|475.82|473.52|475.82|473.52|475.63|473.33|12
1736038860000|2025-01-05 01:01:00|475.8|473.5|476.04|473.74|476.08|473.78|475.8|473.5|17
1736038870000|2025-01-05 01:01:10|476.03|473.73|476.09|473.79|476.16|473.86|476.03|473.73|17
1736038880000|2025-01-05 01:01:20|476.1|473.8|475.87|473.57|476.1|473.8|475.83|473.53|23
1736038890000|2025-01-05 01:01:30|475.85|473.55|475.82|473.52|475.91|473.61|475.79|473.49|20
1736038900000|2025-01-05 01:01:40|475.83|473.53|475.85|473.55|475.85|473.55|475.82|473.52|13
1736038910000|2025-01-05 01:01:50|475.86|473.56|475.69|473.39|475.86|473.56|475.65|473.35|14
1736038920000|2025-01-05 01:02:00|475.7|473.4|475.56|473.26|475.7|473.4|475.54|473.24|12
1736038930000|2025-01-05 01:02:10|475.55|473.25|475.52|473.22|475.62|473.32|475.52|473.22|21
1736038940000|2025-01-05 01:02:20|475.54|473.24|475.69|473.39|475.69|473.39|475.54|473.24|22
1736038950000|2025-01-05 01:02:30|475.7|473.4|475.86|473.56|475.88|473.58|475.7|473.4|26
1736038960000|2025-01-05 01:02:40|475.82|473.52|475.86|473.56|475.87|473.57|475.81|473.51|15
1736038970000|2025-01-05 01:02:50|475.87|473.57|476.09|473.79|476.09|473.79|475.87|473.57|17
1736038980000|2025-01-05 01:03:00|476.11|473.81|476.03|473.73|476.11|473.81|476.01|473.71|21
1736038990000|2025-01-05 01:03:10|476.02|473.72|475.99|473.69|476.03|473.73|475.87|473.57|27
1736039000000|2025-01-05 01:03:20|475.98|473.68|476|473.7|476.03|473.73|475.96|473.66|21
1736039010000|2025-01-05 01:03:30|476.01|473.71|475.84|473.54|476.05|473.75|475.83|473.53|18
1736039020000|2025-01-05 01:03:40|475.83|473.53|475.63|473.33|475.83|473.53|475.61|473.31|18
1736039030000|2025-01-05 01:03:50|475.62|473.32|475.47|473.17|475.63|473.33|475.46|473.16|20
1736039040000|2025-01-05 01:04:00|475.5|473.2|475.54|473.24|475.56|473.26|475.49|473.19|26
1736039050000|2025-01-05 01:04:10|475.56|473.26|475.6|473.3|475.61|473.31|475.52|473.22|18
1736039060000|2025-01-05 01:04:20|475.61|473.31|475.64|473.34|475.69|473.39|475.54|473.24|20
1736039070000|2025-01-05 01:04:30|475.65|473.35|475.44|473.14|475.65|473.35|475.4|473.1|28
1736039080000|2025-01-05 01:04:40|475.46|473.16|475.49|473.19|475.5|473.2|475.45|473.15|22
1736039090000|2025-01-05 01:04:50|475.48|473.18|475.64|473.34|475.64|473.34|475.48|473.18|9
1736039100000|2025-01-05 01:05:00|475.66|473.36|475.65|473.35|475.7|473.4|475.63|473.33|23
1736039110000|2025-01-05 01:05:10|475.64|473.34|475.4|473.1|475.67|473.37|475.38|473.08|21
1736039120000|2025-01-05 01:05:20|475.41|473.11|475.34|473.04|475.46|473.16|475.26|472.96|16
1736039130000|2025-01-05 01:05:30|475.29|472.99|475.26|472.96|475.31|473.01|475.22|472.92|22
1736039140000|2025-01-05 01:05:40|475.25|472.95|475.11|472.81|475.25|472.95|475.05|472.75|21
1736039150000|2025-01-05 01:05:50|475.1|472.8|475.04|472.74|475.17|472.87|475.04|472.74|28
1736039160000|2025-01-05 01:06:00|474.98|472.68|475.02|472.72|475.02|472.72|474.91|472.61|20
1736039170000|2025-01-05 01:06:10|475.03|472.73|474.96|472.66|475.03|472.73|474.94|472.64|12
1736039180000|2025-01-05 01:06:20|474.95|472.65|474.98|472.68|475|472.7|474.91|472.61|18
1736039190000|2025-01-05 01:06:30|474.97|472.67|474.97|472.67|474.98|472.68|474.9|472.6|15
1736039200000|2025-01-05 01:06:40|474.98|472.68|474.97|472.67|474.98|472.68|474.95|472.65|11
1736039210000|2025-01-05 01:06:50|474.96|472.66|474.96|472.66|474.97|472.67|474.9|472.6|22
1736039220000|2025-01-05 01:07:00|474.95|472.65|474.89|472.59|474.95|472.65|474.87|472.57|22
1736039230000|2025-01-05 01:07:10|474.9|472.6|474.96|472.66|474.98|472.68|474.89|472.59|16
1736039240000|2025-01-05 01:07:20|474.97|472.67|474.89|472.59|474.98|472.68|474.88|472.58|16
1736039250000|2025-01-05 01:07:30|474.88|472.58|474.77|472.47|474.92|472.62|474.75|472.45|20
1736039260000|2025-01-05 01:07:40|474.73|472.43|474.56|472.26|474.73|472.43|474.51|472.21|22
1736039270000|2025-01-05 01:07:50|474.55|472.25|474.51|472.21|474.56|472.26|474.49|472.19|29
1736039280000|2025-01-05 01:08:00|474.5|472.2|474.47|472.17|474.53|472.23|474.46|472.16|23
1736039290000|2025-01-05 01:08:10|474.49|472.19|474.52|472.22|474.54|472.24|474.48|472.18|16
1736039300000|2025-01-05 01:08:20|474.51|472.21|474.56|472.26|474.56|472.26|474.5|472.2|18
1736039310000|2025-01-05 01:08:30|474.61|472.31|474.57|472.27|474.61|472.31|474.53|472.23|14
1736039320000|2025-01-05 01:08:40|474.56|472.26|474.48|472.18|474.57|472.27|474.48|472.18|11
1736039330000|2025-01-05 01:08:50|474.46|472.16|474.47|472.17|474.5|472.2|474.46|472.16|14
1736039340000|2025-01-05 01:09:00|474.48|472.18|474.61|472.31|474.61|472.31|474.47|472.17|11
1736039350000|2025-01-05 01:09:10|474.6|472.3|474.53|472.23|474.6|472.3|474.52|472.22|11
1736039360000|2025-01-05 01:09:20|474.54|472.24|474.49|472.19|474.54|472.24|474.49|472.19|21
1736039370000|2025-01-05 01:09:30|474.48|472.18|474.82|472.52|474.82|472.52|474.48|472.18|21
1736039380000|2025-01-05 01:09:40|474.86|472.56|474.95|472.65|474.95|472.65|474.84|472.54|16
1736039390000|2025-01-05 01:09:50|474.96|472.66|474.91|472.61|474.96|472.66|474.87|472.57|17
1736039400000|2025-01-05 01:10:00|474.9|472.6|474.74|472.44|474.9|472.6|474.74|472.44|15
1736039410000|2025-01-05 01:10:10|474.7|472.4|474.79|472.49|474.81|472.51|474.65|472.35|17
1736039420000|2025-01-05 01:10:20|474.81|472.51|475.03|472.73|475.09|472.79|474.81|472.51|19
1736039430000|2025-01-05 01:10:30|475.02|472.72|474.97|472.67|475.06|472.76|474.96|472.66|15
1736039440000|2025-01-05 01:10:40|474.99|472.69|475.05|472.75|475.05|472.75|474.99|472.69|12
1736039450000|2025-01-05 01:10:50|475.04|472.74|475.04|472.74|475.07|472.77|474.99|472.69|19
1736039460000|2025-01-05 01:11:00|475.03|472.73|475.08|472.78|475.13|472.83|475.02|472.72|23
1736039470000|2025-01-05 01:11:10|475.06|472.76|475.15|472.85|475.2|472.9|475|472.7|21
1736039480000|2025-01-05 01:11:20|475.16|472.86|475.21|472.91|475.31|473.01|475.16|472.86|15
1736039490000|2025-01-05 01:11:30|475.27|472.97|475.27|472.97|475.28|472.98|475.24|472.94|18
1736039500000|2025-01-05 01:11:40|475.26|472.96|475.29|472.99|475.3|473|475.22|472.92|13
1736039510000|2025-01-05 01:11:50|475.33|473.03|475.29|472.99|475.38|473.08|475.29|472.99|18
1736039520000|2025-01-05 01:12:00|475.3|473|475.13|472.83|475.3|473|475.11|472.81|20
1736039530000|2025-01-05 01:12:10|475.14|472.84|475.13|472.83|475.14|472.84|475.11|472.81|9
1736039540000|2025-01-05 01:12:20|475.14|472.84|475.36|473.06|475.36|473.06|475.13|472.83|21
1736039550000|2025-01-05 01:12:30|475.35|473.05|475.34|473.04|475.37|473.07|475.34|473.04|20
1736039560000|2025-01-05 01:12:40|475.35|473.05|475.47|473.17|475.47|473.17|475.35|473.05|11
1736039570000|2025-01-05 01:12:50|475.44|473.14|475.12|472.82|475.46|473.16|475.12|472.82|22
1736039580000|2025-01-05 01:13:00|475|472.7|475.09|472.79|475.13|472.83|475|472.7|21
1736039590000|2025-01-05 01:13:10|475.1|472.8|475.21|472.91|475.23|472.93|475.08|472.78|17
1736039600000|2025-01-05 01:13:20|475.22|472.92|475.16|472.86|475.22|472.92|475.07|472.77|13
1736039610000|2025-01-05 01:13:30|475.17|472.87|475.17|472.87|475.21|472.91|475.12|472.82|19
1736039620000|2025-01-05 01:13:40|475.18|472.88|475.2|472.9|475.33|473.03|475.16|472.86|21
1736039630000|2025-01-05 01:13:50|475.22|472.92|475.2|472.9|475.24|472.94|475.19|472.89|8
1736039640000|2025-01-05 01:14:00|475.21|472.91|474.99|472.69|475.21|472.91|474.94|472.64|17
1736039650000|2025-01-05 01:14:10|475|472.7|475.03|472.73|475.04|472.74|474.97|472.67|18
1736039660000|2025-01-05 01:14:20|475.02|472.72|475.13|472.83|475.13|472.83|475.02|472.72|6
1736039670000|2025-01-05 01:14:30|475.15|472.85|475.1|472.8|475.15|472.85|475.06|472.76|8
1736039680000|2025-01-05 01:14:40|475.11|472.81|475.14|472.84|475.16|472.86|475.11|472.81|6
1736039690000|2025-01-05 01:14:50|475.13|472.83|475.18|472.88|475.25|472.95|475.11|472.81|19
1736039700000|2025-01-05 01:15:00|475.15|472.85|475.12|472.82|475.16|472.86|475.03|472.73|12
1736039710000|2025-01-05 01:15:10|475.11|472.81|474.98|472.68|475.12|472.82|474.98|472.68|10
1736039720000|2025-01-05 01:15:20|474.97|472.67|474.89|472.59|474.99|472.69|474.89|472.59|19
1736039730000|2025-01-05 01:15:30|474.9|472.6|474.79|472.49|474.9|472.6|474.64|472.34|20
1736039740000|2025-01-05 01:15:40|474.81|472.51|474.77|472.47|474.82|472.52|474.73|472.43|16
1736039750000|2025-01-05 01:15:50|474.78|472.48|474.81|472.51|474.86|472.56|474.77|472.47|16
1736039760000|2025-01-05 01:16:00|474.82|472.52|474.64|472.34|474.85|472.55|474.58|472.28|17
1736039770000|2025-01-05 01:16:10|474.65|472.35|474.56|472.26|474.65|472.35|474.48|472.18|18
1736039780000|2025-01-05 01:16:20|474.58|472.28|474.57|472.27|474.65|472.35|474.56|472.26|16
1736039790000|2025-01-05 01:16:30|474.56|472.26|474.64|472.34|474.64|472.34|474.56|472.26|14
1736039800000|2025-01-05 01:16:40|474.67|472.37|474.71|472.41|474.75|472.45|474.67|472.37|17
1736039810000|2025-01-05 01:16:50|474.7|472.4|474.53|472.23|474.7|472.4|474.53|472.23|13
1736039820000|2025-01-05 01:17:00|474.56|472.26|474.52|472.22|474.59|472.29|474.51|472.21|21
1736039830000|2025-01-05 01:17:10|474.51|472.21|474.66|472.36|474.66|472.36|474.48|472.18|21
1736039840000|2025-01-05 01:17:20|474.65|472.35|474.47|472.17|474.69|472.39|474.47|472.17|25
1736039850000|2025-01-05 01:17:30|474.48|472.18|474.44|472.14|474.49|472.19|474.44|472.14|6
1736039860000|2025-01-05 01:17:40|474.49|472.19|474.49|472.19|474.49|472.19|474.49|472.19|1
1736039870000|2025-01-05 01:17:50|474.52|472.22|474.67|472.37|474.68|472.38|474.52|472.22|14
1736039880000|2025-01-05 01:18:00|474.68|472.38|474.77|472.47|474.77|472.47|474.6|472.3|12
1736039890000|2025-01-05 01:18:10|474.72|472.42|474.77|472.47|474.77|472.47|474.72|472.42|4
1736039900000|2025-01-05 01:18:20|474.78|472.48|474.85|472.55|474.9|472.6|474.78|472.48|7
1736039910000|2025-01-05 01:18:30|474.87|472.57|474.84|472.54|474.88|472.58|474.84|472.54|19
1736039920000|2025-01-05 01:18:40|474.85|472.55|474.78|472.48|474.85|472.55|474.68|472.38|23
1736039930000|2025-01-05 01:18:50|474.76|472.46|474.78|472.48|474.82|472.52|474.76|472.46|9
1736039940000|2025-01-05 01:19:00|474.8|472.5|474.98|472.68|474.98|472.68|474.79|472.49|19
1736039950000|2025-01-05 01:19:10|474.99|472.69|475.09|472.79|475.09|472.79|474.99|472.69|9
1736039960000|2025-01-05 01:19:20|475.08|472.78|475.03|472.73|475.08|472.78|474.94|472.64|18
1736039970000|2025-01-05 01:19:30|475.02|472.72|475.01|472.71|475.03|472.73|475|472.7|12
1736039980000|2025-01-05 01:19:40|474.99|472.69|475.03|472.73|475.03|472.73|474.94|472.64|18
1736039990000|2025-01-05 01:19:50|475.02|472.72|474.98|472.68|475.03|472.73|474.97|472.67|8
1736040000000|2025-01-05 01:20:00|474.97|472.67|474.94|472.64|474.98|472.68|474.85|472.55|22
1736040010000|2025-01-05 01:20:10|474.95|472.65|475.13|472.83|475.13|472.83|474.95|472.65|17
1736040020000|2025-01-05 01:20:20|475.12|472.82|475.28|472.98|475.28|472.98|475.11|472.81|24
1736040030000|2025-01-05 01:20:30|475.27|472.97|475.18|472.88|475.28|472.98|475.14|472.84|19
1736040040000|2025-01-05 01:20:40|475.17|472.87|475.14|472.84|475.17|472.87|475.12|472.82|17
1736040050000|2025-01-05 01:20:50|475.13|472.83|475.1|472.8|475.13|472.83|475.05|472.75|18
1736040060000|2025-01-05 01:21:00|475.12|472.82|475.02|472.72|475.12|472.82|475.02|472.72|10
1736040070000|2025-01-05 01:21:10|475.01|472.71|475.14|472.84|475.17|472.87|475.01|472.71|18
1736040080000|2025-01-05 01:21:20|475.15|472.85|475.14|472.84|475.15|472.85|475.11|472.81|12
1736040090000|2025-01-05 01:21:30|475.15|472.85|475.21|472.91|475.22|472.92|475.14|472.84|17
1736040100000|2025-01-05 01:21:40|475.2|472.9|475.28|472.98|475.28|472.98|475.2|472.9|15
1736040110000|2025-01-05 01:21:50|475.29|472.99|475.25|472.95|475.29|472.99|475.22|472.92|14
1736040120000|2025-01-05 01:22:00|475.26|472.96|475.27|472.97|475.29|472.99|475.21|472.91|15
1736040130000|2025-01-05 01:22:10|475.28|472.98|475.37|473.07|475.38|473.08|475.27|472.97|16
1736040140000|2025-01-05 01:22:20|475.36|473.06|475.47|473.17|475.47|473.17|475.36|473.06|11
1736040150000|2025-01-05 01:22:30|475.48|473.18|475.44|473.14|475.49|473.19|475.3|473|19
1736040160000|2025-01-05 01:22:40|475.43|473.13|475.3|473|475.43|473.13|475.3|473|16
1736040170000|2025-01-05 01:22:50|475.26|472.96|475.1|472.8|475.26|472.96|475.1|472.8|25
1736040180000|2025-01-05 01:23:00|475.08|472.78|475|472.7|475.1|472.8|474.99|472.69|19
1736040190000|2025-01-05 01:23:10|475.01|472.71|475.09|472.79|475.09|472.79|475.01|472.71|7
1736040200000|2025-01-05 01:23:20|475.08|472.78|475.03|472.73|475.09|472.79|475.02|472.72|16
1736040210000|2025-01-05 01:23:30|475.04|472.74|475.04|472.74|475.08|472.78|475.01|472.71|20
1736040220000|2025-01-05 01:23:40|475.05|472.75|475.12|472.82|475.12|472.82|475.05|472.75|15
1736040230000|2025-01-05 01:23:50|475.11|472.81|475.13|472.83|475.14|472.84|475.1|472.8|14
1736040240000|2025-01-05 01:24:00|475.14|472.84|475.1|472.8|475.14|472.84|475.08|472.78|7
1736040250000|2025-01-05 01:24:10|475.08|472.78|474.99|472.69|475.08|472.78|474.99|472.69|2
1736040260000|2025-01-05 01:24:20|475.02|472.72|475.08|472.78|475.09|472.79|475.02|472.72|23
1736040270000|2025-01-05 01:24:30|475.09|472.79|475.06|472.76|475.09|472.79|475.03|472.73|19
1736040280000|2025-01-05 01:24:40|475.07|472.77|475|472.7|475.07|472.77|474.98|472.68|6
1736040290000|2025-01-05 01:24:50|475.02|472.72|475.04|472.74|475.04|472.74|475.01|472.71|9
1736040300000|2025-01-05 01:25:00|475.05|472.75|475.07|472.77|475.08|472.78|475.05|472.75|7
1736040310000|2025-01-05 01:25:10|475.01|472.71|474.86|472.56|475.01|472.71|474.86|472.56|8
1736040320000|2025-01-05 01:25:20|474.87|472.57|474.97|472.67|474.98|472.68|474.87|472.57|16
1736040330000|2025-01-05 01:25:30|474.99|472.69|474.91|472.61|474.99|472.69|474.9|472.6|7
1736040340000|2025-01-05 01:25:40|474.92|472.62|474.98|472.68|475|472.7|474.92|472.62|11
1736040350000|2025-01-05 01:25:50|474.99|472.69|475.03|472.73|475.06|472.76|474.98|472.68|23
1736040360000|2025-01-05 01:26:00|475.04|472.74|475.17|472.87|475.19|472.89|475.04|472.74|18
1736040370000|2025-01-05 01:26:10|475.1|472.8|475.17|472.87|475.27|472.97|475.1|472.8|13
1736040380000|2025-01-05 01:26:20|475.18|472.88|475.08|472.78|475.2|472.9|475.07|472.77|17
1736040390000|2025-01-05 01:26:30|475.09|472.79|474.93|472.63|475.09|472.79|474.89|472.59|16
1736040400000|2025-01-05 01:26:40|474.95|472.65|474.95|472.65|474.99|472.69|474.92|472.62|16
1736040410000|2025-01-05 01:26:50|474.94|472.64|474.8|472.5|474.95|472.65|474.8|472.5|16
1736040420000|2025-01-05 01:27:00|474.82|472.52|474.87|472.57|474.87|472.57|474.82|472.52|17
1736040430000|2025-01-05 01:27:10|474.89|472.59|474.92|472.62|474.92|472.62|474.87|472.57|11
1736040440000|2025-01-05 01:27:20|474.91|472.61|474.91|472.61|475|472.7|474.91|472.61|23
1736040450000|2025-01-05 01:27:30|474.87|472.57|474.88|472.58|474.9|472.6|474.84|472.54|18
1736040460000|2025-01-05 01:27:40|474.89|472.59|474.96|472.66|474.96|472.66|474.89|472.59|15
1736040470000|2025-01-05 01:27:50|474.95|472.65|474.82|472.52|474.95|472.65|474.82|472.52|20
1736040480000|2025-01-05 01:28:00|474.81|472.51|474.49|472.19|474.81|472.51|474.49|472.19|19
1736040550000|2025-01-05 01:29:10|474.5|472.2|474.49|472.19|474.5|472.2|474.49|472.19|2
1736040560000|2025-01-05 01:29:20|474.5|472.2|474.5|472.2|474.51|472.21|474.49|472.19|5
1736040570000|2025-01-05 01:29:30|474.51|472.21|474.54|472.24|474.62|472.32|474.51|472.21|17
1736040580000|2025-01-05 01:29:40|474.55|472.25|474.56|472.26|474.57|472.27|474.55|472.25|7
1736040590000|2025-01-05 01:29:50|474.55|472.25|474.55|472.25|474.56|472.26|474.53|472.23|11
1736040600000|2025-01-05 01:30:00|474.53|472.23|474.76|472.46|474.79|472.49|474.53|472.23|19
1736040610000|2025-01-05 01:30:10|474.75|472.45|474.54|472.24|474.75|472.45|474.54|472.24|16
1736040620000|2025-01-05 01:30:20|474.55|472.25|474.56|472.26|474.6|472.3|474.54|472.24|10
1736040630000|2025-01-05 01:30:30|474.57|472.27|474.51|472.21|474.57|472.27|474.49|472.19|5
1736040640000|2025-01-05 01:30:40|474.5|472.2|474.5|472.2|474.51|472.21|474.5|472.2|11
1736040650000|2025-01-05 01:30:50|474.49|472.19|474.49|472.19|474.49|472.19|474.49|472.19|1
1736040680000|2025-01-05 01:31:20|474.46|472.16|473.98|471.68|474.46|472.16|473.82|471.52|6
1736040690000|2025-01-05 01:31:30|473.93|471.63|473.95|471.65|473.96|471.66|473.93|471.63|17
1736040700000|2025-01-05 01:31:40|473.96|471.66|473.93|471.63|473.96|471.66|473.9|471.6|18
1736040710000|2025-01-05 01:31:50|473.92|471.62|473.57|471.27|473.92|471.62|473.53|471.23|14
1736040720000|2025-01-05 01:32:00|473.59|471.29|473.51|471.21|473.63|471.33|473.41|471.11|23
1736040730000|2025-01-05 01:32:10|473.5|471.2|473.49|471.19|473.57|471.27|473.46|471.16|19
1736040740000|2025-01-05 01:32:20|473.47|471.17|473.59|471.29|473.72|471.42|473.47|471.17|24
1736040750000|2025-01-05 01:32:30|473.62|471.32|473.69|471.39|473.69|471.39|473.51|471.21|22
1736040760000|2025-01-05 01:32:40|473.67|471.37|473.63|471.33|473.72|471.42|473.6|471.3|23
1736040770000|2025-01-05 01:32:50|473.62|471.32|473.84|471.54|473.84|471.54|473.59|471.29|15
1736040780000|2025-01-05 01:33:00|473.83|471.53|474.03|471.73|474.03|471.73|473.83|471.53|24
1736040790000|2025-01-05 01:33:10|474.02|471.72|474.14|471.84|474.17|471.87|473.98|471.68|17
1736040800000|2025-01-05 01:33:20|474.09|471.79|474.06|471.76|474.09|471.79|473.97|471.67|19
1736040810000|2025-01-05 01:33:30|474.07|471.77|474.16|471.86|474.16|471.86|474.05|471.75|22
1736040820000|2025-01-05 01:33:40|474.17|471.87|474.08|471.78|474.22|471.92|474.08|471.78|17
1736040830000|2025-01-05 01:33:50|474.11|471.81|474.13|471.83|474.18|471.88|474.07|471.77|11
1736040840000|2025-01-05 01:34:00|474.15|471.85|474.06|471.76|474.16|471.86|474.06|471.76|15
1736040850000|2025-01-05 01:34:10|474.04|471.74|473.86|471.56|474.04|471.74|473.83|471.53|18
1736040860000|2025-01-05 01:34:20|473.85|471.55|473.69|471.39|473.85|471.55|473.68|471.38|18
1736040870000|2025-01-05 01:34:30|473.7|471.4|473.8|471.5|473.83|471.53|473.68|471.38|23
1736040880000|2025-01-05 01:34:40|473.74|471.44|473.86|471.56|473.88|471.58|473.7|471.4|17
1736040890000|2025-01-05 01:34:50|473.87|471.57|473.81|471.51|473.87|471.57|473.75|471.45|19
1736040900000|2025-01-05 01:35:00|473.83|471.53|473.88|471.58|473.97|471.67|473.77|471.47|24
1736040910000|2025-01-05 01:35:10|473.84|471.54|473.84|471.54|473.87|471.57|473.77|471.47|21
1736040920000|2025-01-05 01:35:20|473.82|471.52|474.01|471.71|474.02|471.72|473.82|471.52|20
1736040930000|2025-01-05 01:35:30|474|471.7|473.92|471.62|474.03|471.73|473.9|471.6|17
1736040940000|2025-01-05 01:35:40|473.91|471.61|473.84|471.54|473.91|471.61|473.82|471.52|18
1736040950000|2025-01-05 01:35:50|473.83|471.53|473.52|471.22|473.84|471.54|473.42|471.12|22
1736040960000|2025-01-05 01:36:00|473.48|471.18|473.54|471.24|473.55|471.25|473.48|471.18|16
1736040970000|2025-01-05 01:36:10|473.55|471.25|473.38|471.08|473.55|471.25|473.38|471.08|7
1736040990000|2025-01-05 01:36:30|473.17|470.87|472.98|470.68|473.17|470.87|472.98|470.68|5
1736041000000|2025-01-05 01:36:40|473.01|470.71|472.98|470.68|473.01|470.71|472.98|470.68|4
1736041010000|2025-01-05 01:36:50|472.99|470.69|473.06|470.76|473.12|470.82|472.98|470.68|12
1736041020000|2025-01-05 01:37:00|473.04|470.74|473.19|470.89|473.19|470.89|472.98|470.68|15
1736041030000|2025-01-05 01:37:10|473.2|470.9|473.26|470.96|473.28|470.98|473.18|470.88|12
1736041040000|2025-01-05 01:37:20|473.19|470.89|473.02|470.72|473.25|470.95|473.02|470.72|22
1736041050000|2025-01-05 01:37:30|473.01|470.71|472.98|470.68|473.01|470.71|472.98|470.68|10
1736041060000|2025-01-05 01:37:40|473|470.7|473.03|470.73|473.03|470.73|472.98|470.68|7
1736041070000|2025-01-05 01:37:50|473.07|470.77|473.01|470.71|473.07|470.77|473|470.7|14
1736041080000|2025-01-05 01:38:00|473.02|470.72|473.03|470.73|473.04|470.74|473.01|470.71|16
1736041090000|2025-01-05 01:38:10|473.02|470.72|472.98|470.68|473.03|470.73|472.98|470.68|12
1736041100000|2025-01-05 01:38:20|473|470.7|473.16|470.86|473.16|470.86|473|470.7|7
1736041110000|2025-01-05 01:38:30|473.19|470.89|473.37|471.07|473.37|471.07|473.17|470.87|10
1736041120000|2025-01-05 01:38:40|473.36|471.06|473.35|471.05|473.37|471.07|473.28|470.98|10
1736041130000|2025-01-05 01:38:50|473.36|471.06|473.55|471.25|473.55|471.25|473.36|471.06|7
1736041140000|2025-01-05 01:39:00|473.5|471.2|473.52|471.22|473.53|471.23|473.37|471.07|20
1736041150000|2025-01-05 01:39:10|473.51|471.21|473.42|471.12|473.51|471.21|473.38|471.08|16
1736041160000|2025-01-05 01:39:20|473.43|471.13|473.46|471.16|473.52|471.22|473.42|471.12|20
1736041170000|2025-01-05 01:39:30|473.5|471.2|473.44|471.14|473.5|471.2|473.41|471.11|21
1736041180000|2025-01-05 01:39:40|473.43|471.13|473.42|471.12|473.43|471.13|473.3|471|17
1736041190000|2025-01-05 01:39:50|473.44|471.14|473.35|471.05|473.49|471.19|473.34|471.04|20
1736041200000|2025-01-05 01:40:00|473.4|471.1|473.2|470.9|473.4|471.1|473.2|470.9|26
1736041210000|2025-01-05 01:40:10|473.21|470.91|473.21|470.91|473.29|470.99|473.2|470.9|20
1736041220000|2025-01-05 01:40:20|473.23|470.93|473.21|470.91|473.25|470.95|473.14|470.84|21
1736041230000|2025-01-05 01:40:30|473.18|470.88|473.19|470.89|473.23|470.93|473.11|470.81|21
1736041240000|2025-01-05 01:40:40|473.22|470.92|473.39|471.09|473.42|471.12|473.19|470.89|18
1736041250000|2025-01-05 01:40:50|473.38|471.08|473.47|471.17|473.47|471.17|473.3|471|19
1736041260000|2025-01-05 01:41:00|473.48|471.18|473.63|471.33|473.63|471.33|473.41|471.11|19
1736041270000|2025-01-05 01:41:10|473.62|471.32|473.64|471.34|473.71|471.41|473.51|471.21|19
1736041280000|2025-01-05 01:41:20|473.62|471.32|473.62|471.32|473.75|471.45|473.58|471.28|20
1736041290000|2025-01-05 01:41:30|473.63|471.33|473.73|471.43|473.74|471.44|473.61|471.31|19
1736041300000|2025-01-05 01:41:40|473.72|471.42|473.76|471.46|473.76|471.46|473.7|471.4|19
1736041310000|2025-01-05 01:41:50|473.77|471.47|473.81|471.51|473.84|471.54|473.77|471.47|16
1736041320000|2025-01-05 01:42:00|473.84|471.54|473.84|471.54|473.91|471.61|473.8|471.5|26
1736041330000|2025-01-05 01:42:10|473.85|471.55|473.71|471.41|473.87|471.57|473.68|471.38|15
1736041340000|2025-01-05 01:42:20|473.72|471.42|473.78|471.48|473.79|471.49|473.72|471.42|18
1736041350000|2025-01-05 01:42:30|473.77|471.47|473.87|471.57|474|471.7|473.77|471.47|22
1736041360000|2025-01-05 01:42:40|473.85|471.55|473.81|471.51|473.92|471.62|473.8|471.5|23
1736041370000|2025-01-05 01:42:50|473.8|471.5|473.84|471.54|473.84|471.54|473.79|471.49|13
1736041380000|2025-01-05 01:43:00|473.85|471.55|473.93|471.63|473.94|471.64|473.8|471.5|16
1736041390000|2025-01-05 01:43:10|473.95|471.65|473.99|471.69|474.03|471.73|473.95|471.65|16
1736041400000|2025-01-05 01:43:20|474.01|471.71|473.98|471.68|474.03|471.73|473.97|471.67|12
1736041410000|2025-01-05 01:43:30|473.99|471.69|474.01|471.71|474.08|471.78|473.98|471.68|17
1736041420000|2025-01-05 01:43:40|474.02|471.72|474.04|471.74|474.08|471.78|474.01|471.71|21
1736041430000|2025-01-05 01:43:50|474.03|471.73|474|471.7|474.08|471.78|473.95|471.65|15
1736041440000|2025-01-05 01:44:00|474.02|471.72|474.06|471.76|474.12|471.82|474.02|471.72|25
1736041450000|2025-01-05 01:44:10|474.07|471.77|474.02|471.72|474.08|471.78|473.96|471.66|20
1736041460000|2025-01-05 01:44:20|474.03|471.73|474.08|471.78|474.1|471.8|474|471.7|18
1736041470000|2025-01-05 01:44:30|474.01|471.71|473.99|471.69|474.08|471.78|473.99|471.69|6
1736041480000|2025-01-05 01:44:40|473.98|471.68|473.96|471.66|473.99|471.69|473.95|471.65|10
1736041500000|2025-01-05 01:45:00|473.98|471.68|474.05|471.75|474.05|471.75|473.93|471.63|14
1736041510000|2025-01-05 01:45:10|474.1|471.8|474.09|471.79|474.16|471.86|474.07|471.77|21
1736041520000|2025-01-05 01:45:20|474.11|471.81|474.14|471.84|474.15|471.85|474.11|471.81|8
1736041530000|2025-01-05 01:45:30|474.18|471.88|474.22|471.92|474.22|471.92|474.13|471.83|14
1736041540000|2025-01-05 01:45:40|474.21|471.91|473.96|471.66|474.21|471.91|473.93|471.63|21
1736041550000|2025-01-05 01:45:50|473.95|471.65|473.88|471.58|473.95|471.65|473.84|471.54|10
1736041560000|2025-01-05 01:46:00|473.79|471.49|473.79|471.49|473.85|471.55|473.79|471.49|5
1736041570000|2025-01-05 01:46:10|473.78|471.48|473.75|471.45|473.79|471.49|473.6|471.3|25
1736041580000|2025-01-05 01:46:20|473.76|471.46|473.88|471.58|473.93|471.63|473.76|471.46|19
1736041590000|2025-01-05 01:46:30|473.89|471.59|473.69|471.39|473.89|471.59|473.67|471.37|22
1736041600000|2025-01-05 01:46:40|473.74|471.44|473.71|471.41|473.75|471.45|473.66|471.36|23
1736041610000|2025-01-05 01:46:50|473.7|471.4|473.53|471.23|473.73|471.43|473.52|471.22|27
1736041620000|2025-01-05 01:47:00|473.54|471.24|473.28|470.98|473.54|471.24|473.22|470.92|20
1736041630000|2025-01-05 01:47:10|473.26|470.96|473.33|471.03|473.41|471.11|473.25|470.95|25
1736041640000|2025-01-05 01:47:20|473.32|471.02|473.23|470.93|473.34|471.04|473.2|470.9|20
1736041650000|2025-01-05 01:47:30|473.2|470.9|473.19|470.89|473.24|470.94|473.16|470.86|16
1736041660000|2025-01-05 01:47:40|473.25|470.95|473.25|470.95|473.33|471.03|473.18|470.88|17
1736041670000|2025-01-05 01:47:50|473.26|470.96|473.25|470.95|473.35|471.05|473.24|470.94|13
1736041680000|2025-01-05 01:48:00|473.18|470.88|473.41|471.11|473.41|471.11|473.11|470.81|20
1736041690000|2025-01-05 01:48:10|473.44|471.14|473.32|471.02|473.44|471.14|473.31|471.01|20
1736041700000|2025-01-05 01:48:20|473.33|471.03|473.23|470.93|473.45|471.15|473.23|470.93|17
1736041710000|2025-01-05 01:48:30|473.24|470.94|473.27|470.97|473.33|471.03|473.24|470.94|20
1736041720000|2025-01-05 01:48:40|473.26|470.96|473.33|471.03|473.33|471.03|473.23|470.93|14
1736041730000|2025-01-05 01:48:50|473.34|471.04|473.27|470.97|473.34|471.04|473.25|470.95|10
1736041740000|2025-01-05 01:49:00|473.26|470.96|473.23|470.93|473.29|470.99|473.2|470.9|24
1736041750000|2025-01-05 01:49:10|473.24|470.94|473.21|470.91|473.25|470.95|473.18|470.88|26
1736041760000|2025-01-05 01:49:20|473.22|470.92|473.17|470.87|473.24|470.94|473.17|470.87|17
1736041770000|2025-01-05 01:49:30|473.18|470.88|473.21|470.91|473.24|470.94|473.18|470.88|11
1736041780000|2025-01-05 01:49:40|473.17|470.87|473.27|470.97|473.33|471.03|473.17|470.87|22
1736041790000|2025-01-05 01:49:50|473.28|470.98|473.22|470.92|473.28|470.98|473.18|470.88|18
1736041800000|2025-01-05 01:50:00|473.23|470.93|473.44|471.14|473.46|471.16|473.22|470.92|16
1736041810000|2025-01-05 01:50:10|473.45|471.15|473.25|470.95|473.45|471.15|473.24|470.94|19
1736041820000|2025-01-05 01:50:20|473.24|470.94|473.33|471.03|473.33|471.03|473.19|470.89|15
1736041830000|2025-01-05 01:50:30|473.32|471.02|473.26|470.96|473.33|471.03|473.22|470.92|11
1736041840000|2025-01-05 01:50:40|473.27|470.97|473.29|470.99|473.31|471.01|473.27|470.97|10
1736041850000|2025-01-05 01:50:50|473.3|471|473.28|470.98|473.3|471|473.27|470.97|12
1736041860000|2025-01-05 01:51:00|473.27|470.97|473.15|470.85|473.3|471|473.12|470.82|16
1736041870000|2025-01-05 01:51:10|473.16|470.86|473.15|470.85|473.16|470.86|473.15|470.85|8
1736041880000|2025-01-05 01:51:20|473.14|470.84|473.16|470.86|473.16|470.86|473.11|470.81|14
1736041890000|2025-01-05 01:51:30|473.22|470.92|473.22|470.92|473.33|471.03|473.22|470.92|10
1736041900000|2025-01-05 01:51:40|473.21|470.91|473.38|471.08|473.38|471.08|473.21|470.91|11
1736041910000|2025-01-05 01:51:50|473.37|471.07|473.39|471.09|473.39|471.09|473.35|471.05|8
1736041920000|2025-01-05 01:52:00|473.45|471.15|473.92|471.62|474|471.7|473.45|471.15|18
1736041930000|2025-01-05 01:52:10|473.97|471.67|473.72|471.42|474.04|471.74|473.72|471.42|21
1736041940000|2025-01-05 01:52:20|473.71|471.41|473.73|471.43|473.73|471.43|473.66|471.36|17
1736041950000|2025-01-05 01:52:30|473.72|471.42|473.63|471.33|473.73|471.43|473.63|471.33|11
1736041960000|2025-01-05 01:52:40|473.58|471.28|473.47|471.17|473.58|471.28|473.46|471.16|18
1736041970000|2025-01-05 01:52:50|473.5|471.2|473.52|471.22|473.55|471.25|473.5|471.2|11
1736041980000|2025-01-05 01:53:00|473.53|471.23|473.31|471.01|473.53|471.23|473.31|471.01|19
1736041990000|2025-01-05 01:53:10|473.3|471|473.24|470.94|473.35|471.05|473.24|470.94|20
1736042000000|2025-01-05 01:53:20|473.26|470.96|473.36|471.06|473.36|471.06|473.26|470.96|11
1736042010000|2025-01-05 01:53:30|473.35|471.05|473.33|471.03|473.35|471.05|473.31|471.01|13
1736042020000|2025-01-05 01:53:40|473.34|471.04|473.46|471.16|473.47|471.17|473.34|471.04|15
1736042030000|2025-01-05 01:53:50|473.45|471.15|473.53|471.23|473.54|471.24|473.45|471.15|9
1736042040000|2025-01-05 01:54:00|473.55|471.25|473.52|471.22|473.55|471.25|473.48|471.18|8
1736042050000|2025-01-05 01:54:10|473.51|471.21|473.51|471.21|473.53|471.23|473.49|471.19|8
1736042060000|2025-01-05 01:54:20|473.48|471.18|473.43|471.13|473.51|471.21|473.31|471.01|15
1736042070000|2025-01-05 01:54:30|473.42|471.12|473.37|471.07|473.43|471.13|473.34|471.04|12
1736042080000|2025-01-05 01:54:40|473.38|471.08|473.41|471.11|473.47|471.17|473.38|471.08|13
1736042090000|2025-01-05 01:54:50|473.38|471.08|473.35|471.05|473.39|471.09|473.35|471.05|16
1736042100000|2025-01-05 01:55:00|473.34|471.04|473.42|471.12|473.49|471.19|473.34|471.04|18
1736042110000|2025-01-05 01:55:10|473.43|471.13|473.32|471.02|473.46|471.16|473.32|471.02|16
1736042120000|2025-01-05 01:55:20|473.31|471.01|473.44|471.14|473.44|471.14|473.3|471|15
1736042130000|2025-01-05 01:55:30|473.43|471.13|473.44|471.14|473.45|471.15|473.31|471.01|11
1736042140000|2025-01-05 01:55:40|473.47|471.17|473.26|470.96|473.47|471.17|473.19|470.89|19
1736042150000|2025-01-05 01:55:50|473.28|470.98|473.27|470.97|473.29|470.99|473.24|470.94|14
1736042160000|2025-01-05 01:56:00|473.26|470.96|473.3|471|473.3|471|473.26|470.96|7
1736042170000|2025-01-05 01:56:10|473.29|470.99|473.17|470.87|473.29|470.99|473.16|470.86|10
1736042180000|2025-01-05 01:56:20|473.18|470.88|473.41|471.11|473.41|471.11|473.18|470.88|9
1736042190000|2025-01-05 01:56:30|473.43|471.13|473.53|471.23|473.58|471.28|473.43|471.13|11
1736042200000|2025-01-05 01:56:40|473.55|471.25|473.53|471.23|473.56|471.26|473.53|471.23|3
1736042210000|2025-01-05 01:56:50|473.51|471.21|473.56|471.26|473.56|471.26|473.51|471.21|7
1736042220000|2025-01-05 01:57:00|473.55|471.25|473.61|471.31|473.61|471.31|473.55|471.25|5
1736042230000|2025-01-05 01:57:10|473.59|471.29|473.59|471.29|473.59|471.29|473.59|471.29|1
1736042240000|2025-01-05 01:57:20|473.61|471.31|473.52|471.22|473.61|471.31|473.43|471.13|20
1736042250000|2025-01-05 01:57:30|473.53|471.23|473.61|471.31|473.61|471.31|473.53|471.23|5
1736042260000|2025-01-05 01:57:40|473.57|471.27|473.61|471.31|473.61|471.31|473.57|471.27|4
1736042280000|2025-01-05 01:58:00|473.68|471.38|473.72|471.42|473.76|471.46|473.68|471.38|8
1736042290000|2025-01-05 01:58:10|473.74|471.44|473.76|471.46|473.76|471.46|473.71|471.41|8
1736042350000|2025-01-05 01:59:10|473.98|471.68|474.1|471.8|474.18|471.88|473.98|471.68|12
1736042360000|2025-01-05 01:59:20|474.09|471.79|473.97|471.67|474.09|471.79|473.93|471.63|21
1736042370000|2025-01-05 01:59:30|473.93|471.63|473.94|471.64|473.94|471.64|473.93|471.63|2
1736042380000|2025-01-05 01:59:40|473.93|471.63|474|471.7|474.01|471.71|473.93|471.63|18
1736042390000|2025-01-05 01:59:50|473.99|471.69|473.98|471.68|474|471.7|473.95|471.65|13
1736042400000|2025-01-05 02:00:00|473.97|471.67|474.26|471.96|474.26|471.96|473.97|471.67|22
1736042410000|2025-01-05 02:00:10|474.25|471.95|474.3|472|474.3|472|474.17|471.87|11
1736042420000|2025-01-05 02:00:20|474.41|472.11|474.29|471.99|474.51|472.21|474.29|471.99|16
1736042430000|2025-01-05 02:00:30|474.28|471.98|474.32|472.02|474.32|472.02|474.17|471.87|10
1736042440000|2025-01-05 02:00:40|474.33|472.03|474.45|472.15|474.45|472.15|474.33|472.03|24
1736042450000|2025-01-05 02:00:50|474.47|472.17|474.33|472.03|474.47|472.17|474.32|472.02|17
1736042460000|2025-01-05 02:01:00|474.34|472.04|474.47|472.17|474.47|472.17|474.33|472.03|14
1736042470000|2025-01-05 02:01:10|474.56|472.26|474.62|472.32|474.65|472.35|474.55|472.25|14
1736042490000|2025-01-05 02:01:30|474.63|472.33|474.61|472.31|474.65|472.35|474.6|472.3|5
1736042500000|2025-01-05 02:01:40|474.6|472.3|474.48|472.18|474.6|472.3|474.44|472.14|15
1736042510000|2025-01-05 02:01:50|474.49|472.19|474.48|472.18|474.5|472.2|474.47|472.17|18
1736042520000|2025-01-05 02:02:00|474.49|472.19|474.65|472.35|474.65|472.35|474.48|472.18|7
1736042550000|2025-01-05 02:02:30|474.7|472.4|474.66|472.36|474.7|472.4|474.66|472.36|3
1736042560000|2025-01-05 02:02:40|474.67|472.37|474.63|472.33|474.71|472.41|474.62|472.32|13
1736042570000|2025-01-05 02:02:50|474.58|472.28|474.46|472.16|474.58|472.28|474.35|472.05|20
1736042580000|2025-01-05 02:03:00|474.42|472.12|474.41|472.11|474.44|472.14|474.41|472.11|18
1736042590000|2025-01-05 02:03:10|474.42|472.12|474.43|472.13|474.43|472.13|474.41|472.11|10
1736042600000|2025-01-05 02:03:20|474.41|472.11|474.35|472.05|474.55|472.25|474.35|472.05|17
1736042610000|2025-01-05 02:03:30|474.36|472.06|474.54|472.24|474.55|472.25|474.36|472.06|14
1736042620000|2025-01-05 02:03:40|474.56|472.26|474.56|472.26|474.57|472.27|474.53|472.23|15
1736042630000|2025-01-05 02:03:50|474.57|472.27|474.56|472.26|474.58|472.28|474.56|472.26|6
1736042640000|2025-01-05 02:04:00|474.57|472.27|474.57|472.27|474.57|472.27|474.52|472.22|16
1736042650000|2025-01-05 02:04:10|474.56|472.26|474.53|472.23|474.57|472.27|474.51|472.21|15
1736042660000|2025-01-05 02:04:20|474.51|472.21|474.49|472.19|474.51|472.21|474.49|472.19|12
1736042670000|2025-01-05 02:04:30|474.46|472.16|474.45|472.15|474.46|472.16|474.45|472.15|2
1736042680000|2025-01-05 02:04:40|474.41|472.11|474.32|472.02|474.44|472.14|474.31|472.01|15
1736042690000|2025-01-05 02:04:50|474.33|472.03|474.39|472.09|474.45|472.15|474.31|472.01|20
1736042700000|2025-01-05 02:05:00|474.41|472.11|474.44|472.14|474.47|472.17|474.39|472.09|18
1736042710000|2025-01-05 02:05:10|474.43|472.13|474.37|472.07|474.44|472.14|474.37|472.07|15
1736042720000|2025-01-05 02:05:20|474.38|472.08|474.36|472.06|474.38|472.08|474.32|472.02|12
1736042730000|2025-01-05 02:05:30|474.39|472.09|474.33|472.03|474.39|472.09|474.32|472.02|13
1736042740000|2025-01-05 02:05:40|474.35|472.05|474.33|472.03|474.36|472.06|474.3|472|13
1736042750000|2025-01-05 02:05:50|474.34|472.04|474.31|472.01|474.34|472.04|474.3|472|15
1736042760000|2025-01-05 02:06:00|474.3|472|474.29|471.99|474.3|472|474.28|471.98|17
1736042770000|2025-01-05 02:06:10|474.28|471.98|474.32|472.02|474.32|472.02|474.28|471.98|13
1736042780000|2025-01-05 02:06:20|474.34|472.04|474.34|472.04|474.39|472.09|474.34|472.04|6
1736042790000|2025-01-05 02:06:30|474.33|472.03|474.33|472.03|474.35|472.05|474.33|472.03|5
1736042800000|2025-01-05 02:06:40|474.3|472|474.17|471.87|474.3|472|474.17|471.87|10
1736042810000|2025-01-05 02:06:50|474.18|471.88|474.05|471.75|474.28|471.98|474.04|471.74|14
1736042820000|2025-01-05 02:07:00|473.99|471.69|473.96|471.66|473.99|471.69|473.9|471.6|14
1736042830000|2025-01-05 02:07:10|473.94|471.64|474.22|471.92|474.24|471.94|473.89|471.59|12
1736042840000|2025-01-05 02:07:20|474.23|471.93|474.26|471.96|474.29|471.99|474.23|471.93|9
1736042850000|2025-01-05 02:07:30|474.27|471.97|474.3|472|474.3|472|474.26|471.96|5
1736042860000|2025-01-05 02:07:40|474.29|471.99|474.43|472.13|474.43|472.13|474.25|471.95|13
1736042870000|2025-01-05 02:07:50|474.42|472.12|474.26|471.96|474.42|472.12|474.22|471.92|11
1736042880000|2025-01-05 02:08:00|474.27|471.97|474.39|472.09|474.39|472.09|474.26|471.96|15
1736042890000|2025-01-05 02:08:10|474.38|472.08|474.33|472.03|474.38|472.08|474.3|472|16
1736042900000|2025-01-05 02:08:20|474.34|472.04|474.21|471.91|474.37|472.07|474.21|471.91|20
1736042910000|2025-01-05 02:08:30|474.17|471.87|474.23|471.93|474.24|471.94|474.17|471.87|15
1736042920000|2025-01-05 02:08:40|474.26|471.96|474.33|472.03|474.34|472.04|474.25|471.95|16
1736042930000|2025-01-05 02:08:50|474.32|472.02|474.48|472.18|474.53|472.23|474.32|472.02|18
1736042940000|2025-01-05 02:09:00|474.45|472.15|474.71|472.41|474.75|472.45|474.45|472.15|22
1736042950000|2025-01-05 02:09:10|474.67|472.37|474.83|472.53|474.86|472.56|474.66|472.36|23
1736042960000|2025-01-05 02:09:20|474.81|472.51|474.9|472.6|474.9|472.6|474.78|472.48|17
1736042970000|2025-01-05 02:09:30|474.97|472.67|474.97|472.67|475.01|472.71|474.91|472.61|20
1736042980000|2025-01-05 02:09:40|474.96|472.66|475.09|472.79|475.1|472.8|474.95|472.65|17
1736042990000|2025-01-05 02:09:50|475.01|472.71|474.92|472.62|475.01|472.71|474.92|472.62|3
1736043000000|2025-01-05 02:10:00|474.9|472.6|474.86|472.56|474.95|472.65|474.86|472.56|19
1736043020000|2025-01-05 02:10:20|474.77|472.47|474.79|472.49|474.79|472.49|474.77|472.47|2
1736043030000|2025-01-05 02:10:30|474.74|472.44|474.96|472.66|474.97|472.67|474.74|472.44|12
1736043040000|2025-01-05 02:10:40|474.97|472.67|474.92|472.62|475.04|472.74|474.92|472.62|15
1736043050000|2025-01-05 02:10:50|475.06|472.76|475.23|472.93|475.23|472.93|475.05|472.75|19
1736043060000|2025-01-05 02:11:00|475.25|472.95|475.23|472.93|475.25|472.95|475.23|472.93|12
1736043070000|2025-01-05 02:11:10|475.25|472.95|475.26|472.96|475.28|472.98|475.21|472.91|20
1736043080000|2025-01-05 02:11:20|475.27|472.97|475.23|472.93|475.27|472.97|475.2|472.9|19
1736043090000|2025-01-05 02:11:30|475.22|472.92|475.21|472.91|475.24|472.94|475.21|472.91|3
1736043100000|2025-01-05 02:11:40|475.23|472.93|475.31|473.01|475.31|473.01|475.21|472.91|16
1736043110000|2025-01-05 02:11:50|475.3|473|475.3|473|475.3|473|475.24|472.94|12
1736043120000|2025-01-05 02:12:00|475.29|472.99|475.21|472.91|475.29|472.99|475.21|472.91|6
1736043130000|2025-01-05 02:12:10|475.15|472.85|475.16|472.86|475.19|472.89|475.1|472.8|13
1736043140000|2025-01-05 02:12:20|475.17|472.87|475.19|472.89|475.22|472.92|475.16|472.86|20
1736043150000|2025-01-05 02:12:30|475.2|472.9|475.13|472.83|475.2|472.9|475.11|472.81|14
1736043160000|2025-01-05 02:12:40|475.12|472.82|475.02|472.72|475.13|472.83|475.01|472.71|12
1736043170000|2025-01-05 02:12:50|475.03|472.73|475.05|472.75|475.06|472.76|475.02|472.72|5
1736043180000|2025-01-05 02:13:00|475.06|472.76|474.94|472.64|475.06|472.76|474.91|472.61|12
1736043190000|2025-01-05 02:13:10|474.96|472.66|474.94|472.64|474.97|472.67|474.9|472.6|12
1736043200000|2025-01-05 02:13:20|474.87|472.57|474.83|472.53|474.88|472.58|474.81|472.51|10
1736043210000|2025-01-05 02:13:30|474.84|472.54|474.82|472.52|474.84|472.54|474.82|472.52|10
1736043220000|2025-01-05 02:13:40|474.81|472.51|474.81|472.51|474.81|472.51|474.81|472.51|1
1736043230000|2025-01-05 02:13:50|474.77|472.47|474.79|472.49|474.83|472.53|474.77|472.47|16
1736043240000|2025-01-05 02:14:00|474.8|472.5|474.95|472.65|474.99|472.69|474.8|472.5|13
1736043250000|2025-01-05 02:14:10|474.97|472.67|475.12|472.82|475.13|472.83|474.96|472.66|10
1736043260000|2025-01-05 02:14:20|475.09|472.79|475.1|472.8|475.12|472.82|475.09|472.79|14
1736043270000|2025-01-05 02:14:30|475.13|472.83|475.25|472.95|475.25|472.95|475.12|472.82|15
1736043280000|2025-01-05 02:14:40|475.24|472.94|475.26|472.96|475.27|472.97|475.23|472.93|17
1736043290000|2025-01-05 02:14:50|475.25|472.95|475.23|472.93|475.26|472.96|475.22|472.92|17
1736043300000|2025-01-05 02:15:00|475.24|472.94|475.03|472.73|475.24|472.94|475.03|472.73|13
1736043310000|2025-01-05 02:15:10|475.01|472.71|474.88|472.58|475.01|472.71|474.87|472.57|16
1736043320000|2025-01-05 02:15:20|474.87|472.57|474.95|472.65|474.95|472.65|474.87|472.57|11
1736043330000|2025-01-05 02:15:30|474.96|472.66|475.03|472.73|475.06|472.76|474.96|472.66|14
1736043340000|2025-01-05 02:15:40|475.04|472.74|475.1|472.8|475.13|472.83|475.03|472.73|16
1736043350000|2025-01-05 02:15:50|475.11|472.81|475.14|472.84|475.2|472.9|475.09|472.79|20
1736043360000|2025-01-05 02:16:00|475.13|472.83|475.14|472.84|475.14|472.84|475.1|472.8|5
1736043370000|2025-01-05 02:16:10|475.09|472.79|475.16|472.86|475.16|472.86|475.09|472.79|7
1736043380000|2025-01-05 02:16:20|475.11|472.81|475.1|472.8|475.19|472.89|475.1|472.8|21
1736043390000|2025-01-05 02:16:30|475.11|472.81|475.08|472.78|475.12|472.82|475.08|472.78|14
1736043400000|2025-01-05 02:16:40|475.09|472.79|475.03|472.73|475.09|472.79|475.03|472.73|6
1736043410000|2025-01-05 02:16:50|475.04|472.74|475|472.7|475.04|472.74|475|472.7|6
1736043420000|2025-01-05 02:17:00|475.01|472.71|475.09|472.79|475.1|472.8|475.01|472.71|16
1736043430000|2025-01-05 02:17:10|475.1|472.8|475.14|472.84|475.14|472.84|475.09|472.79|22
1736043440000|2025-01-05 02:17:20|475.16|472.86|475.23|472.93|475.36|473.06|475.11|472.81|23
1736043450000|2025-01-05 02:17:30|475.22|472.92|475.32|473.02|475.33|473.03|475.22|472.92|21
1736043460000|2025-01-05 02:17:40|475.33|473.03|475.23|472.93|475.33|473.03|475.23|472.93|17
1736043470000|2025-01-05 02:17:50|475.24|472.94|475.23|472.93|475.24|472.94|475.23|472.93|10
1736043480000|2025-01-05 02:18:00|475.24|472.94|475.19|472.89|475.24|472.94|475.11|472.81|14
1736043490000|2025-01-05 02:18:10|475.15|472.85|475.2|472.9|475.3|473|475.14|472.84|22
1736043500000|2025-01-05 02:18:20|475.21|472.91|476.27|473.97|476.28|473.98|475.14|472.84|21
1736043510000|2025-01-05 02:18:30|476.28|473.98|476.23|473.93|476.3|474|476.23|473.93|14
1736043520000|2025-01-05 02:18:40|476.22|473.92|476.2|473.9|476.23|473.93|476.19|473.89|14
1736043530000|2025-01-05 02:18:50|476.19|473.89|475.64|473.34|476.19|473.89|475.64|473.34|22
1736043540000|2025-01-05 02:19:00|475.7|473.4|475.74|473.44|475.74|473.44|475.68|473.38|14
1736043550000|2025-01-05 02:19:10|475.71|473.41|475.64|473.34|475.73|473.43|475.64|473.34|13
1736043560000|2025-01-05 02:19:20|475.66|473.36|475.73|473.43|475.74|473.44|475.66|473.36|14
1736043570000|2025-01-05 02:19:30|475.74|473.44|475.77|473.47|475.77|473.47|475.73|473.43|6
1736043580000|2025-01-05 02:19:40|475.76|473.46|475.62|473.32|475.76|473.46|475.61|473.31|9
1736043590000|2025-01-05 02:19:50|475.6|473.3|475.61|473.31|475.61|473.31|475.59|473.29|14
1736043600000|2025-01-05 02:20:00|475.6|473.3|475.67|473.37|475.68|473.38|475.59|473.29|20
1736043610000|2025-01-05 02:20:10|475.68|473.38|475.64|473.34|475.68|473.38|475.62|473.32|20
1736043620000|2025-01-05 02:20:20|475.65|473.35|475.68|473.38|475.72|473.42|475.64|473.34|13
1736043630000|2025-01-05 02:20:30|475.69|473.39|475.68|473.38|475.7|473.4|475.65|473.35|17
1736043640000|2025-01-05 02:20:40|475.67|473.37|475.51|473.21|475.69|473.39|475.51|473.21|23
1736043650000|2025-01-05 02:20:50|475.52|473.22|475.53|473.23|475.56|473.26|475.52|473.22|10
1736043660000|2025-01-05 02:21:00|475.54|473.24|475.54|473.24|475.55|473.25|475.51|473.21|16
1736043670000|2025-01-05 02:21:10|475.53|473.23|475.5|473.2|475.56|473.26|475.49|473.19|12
1736043680000|2025-01-05 02:21:20|475.54|473.24|475.58|473.28|475.64|473.34|475.54|473.24|6
1736043690000|2025-01-05 02:21:30|475.59|473.29|475.7|473.4|475.74|473.44|475.59|473.29|24
1736043700000|2025-01-05 02:21:40|475.71|473.41|475.81|473.51|475.83|473.53|475.7|473.4|21
1736043710000|2025-01-05 02:21:50|475.8|473.5|475.82|473.52|475.84|473.54|475.8|473.5|11
1736043720000|2025-01-05 02:22:00|475.84|473.54|475.82|473.52|475.85|473.55|475.81|473.51|8
1736043730000|2025-01-05 02:22:10|475.81|473.51|475.95|473.65|475.96|473.66|475.81|473.51|15
1736043740000|2025-01-05 02:22:20|475.96|473.66|475.99|473.69|476|473.7|475.96|473.66|16
1736043750000|2025-01-05 02:22:30|475.98|473.68|476.08|473.78|476.11|473.81|475.97|473.67|23
1736043760000|2025-01-05 02:22:40|476.09|473.79|476.16|473.86|476.17|473.87|476.09|473.79|7
1736043770000|2025-01-05 02:22:50|476.17|473.87|476.18|473.88|476.21|473.91|476.17|473.87|5
1736043780000|2025-01-05 02:23:00|476.17|473.87|476.28|473.98|476.3|474|476.17|473.87|14
1736043790000|2025-01-05 02:23:10|476.29|473.99|476.25|473.95|476.29|473.99|476.21|473.91|9
1736043800000|2025-01-05 02:23:20|476.28|473.98|476.28|473.98|476.28|473.98|476.26|473.96|13
1736043810000|2025-01-05 02:23:30|476.27|473.97|476.27|473.97|476.28|473.98|476.27|473.97|15
1736043820000|2025-01-05 02:23:40|476.28|473.98|476.3|474|476.3|474|476.25|473.95|24
1736043830000|2025-01-05 02:23:50|476.28|473.98|476.3|474|476.3|474|476.25|473.95|6
1736043840000|2025-01-05 02:24:00|476.29|473.99|476.39|474.09|476.4|474.1|476.29|473.99|12
1736043850000|2025-01-05 02:24:10|476.4|474.1|476.4|474.1|476.4|474.1|476.36|474.06|9
1736043860000|2025-01-05 02:24:20|476.39|474.09|476.34|474.04|476.43|474.13|476.34|474.04|11
1736043870000|2025-01-05 02:24:30|476.35|474.05|476.37|474.07|476.38|474.08|476.35|474.05|10
1736043880000|2025-01-05 02:24:40|476.36|474.06|476.09|473.79|476.36|474.06|476.09|473.79|18
1736043890000|2025-01-05 02:24:50|476.11|473.81|476|473.7|476.11|473.81|476|473.7|16
1736043900000|2025-01-05 02:25:00|476.01|473.71|475.85|473.55|476.02|473.72|475.84|473.54|15
1736043910000|2025-01-05 02:25:10|475.86|473.56|475.87|473.57|475.89|473.59|475.85|473.55|7
1736043920000|2025-01-05 02:25:20|475.86|473.56|475.92|473.62|475.93|473.63|475.82|473.52|14
1736043930000|2025-01-05 02:25:30|475.91|473.61|475.76|473.46|475.91|473.61|475.76|473.46|14
1736043940000|2025-01-05 02:25:40|475.74|473.44|475.76|473.46|475.76|473.46|475.73|473.43|4
1736043950000|2025-01-05 02:25:50|475.77|473.47|475.81|473.51|475.81|473.51|475.77|473.47|2
1736043960000|2025-01-05 02:26:00|475.83|473.53|475.87|473.57|475.91|473.61|475.83|473.53|6
1736043970000|2025-01-05 02:26:10|475.88|473.58|475.89|473.59|475.89|473.59|475.88|473.58|2
1736043980000|2025-01-05 02:26:20|475.91|473.61|476.04|473.74|476.05|473.75|475.91|473.61|3
1736043990000|2025-01-05 02:26:30|476.03|473.73|475.96|473.66|476.03|473.73|475.9|473.6|19
1736044000000|2025-01-05 02:26:40|475.95|473.65|475.94|473.64|475.95|473.65|475.91|473.61|5
1736044010000|2025-01-05 02:26:50|475.95|473.65|475.85|473.55|475.97|473.67|475.85|473.55|9
1736044020000|2025-01-05 02:27:00|475.84|473.54|475.85|473.55|475.85|473.55|475.84|473.54|12
1736044030000|2025-01-05 02:27:10|475.84|473.54|475.78|473.48|475.85|473.55|475.67|473.37|11
1736044040000|2025-01-05 02:27:20|475.8|473.5|475.78|473.48|475.8|473.5|475.77|473.47|6
1736044050000|2025-01-05 02:27:30|475.84|473.54|475.9|473.6|475.9|473.6|475.84|473.54|4
1736044080000|2025-01-05 02:28:00|475.87|473.57|475.88|473.58|475.88|473.58|475.87|473.57|2
1736044090000|2025-01-05 02:28:10|475.87|473.57|475.83|473.53|475.87|473.57|475.82|473.52|4
1736044100000|2025-01-05 02:28:20|475.82|473.52|475.8|473.5|475.82|473.52|475.8|473.5|11
1736044110000|2025-01-05 02:28:30|475.76|473.46|475.74|473.44|475.76|473.46|475.66|473.36|7
1736044120000|2025-01-05 02:28:40|475.79|473.49|475.79|473.49|475.79|473.49|475.76|473.46|3
1736044130000|2025-01-05 02:28:50|475.82|473.52|475.8|473.5|475.9|473.6|475.79|473.49|10
1736044140000|2025-01-05 02:29:00|475.79|473.49|475.86|473.56|475.86|473.56|475.78|473.48|11
1736044150000|2025-01-05 02:29:10|475.87|473.57|475.84|473.54|475.93|473.63|475.82|473.52|13
1736044160000|2025-01-05 02:29:20|475.85|473.55|475.79|473.49|475.87|473.57|475.79|473.49|8
1736044170000|2025-01-05 02:29:30|475.77|473.47|475.83|473.53|475.83|473.53|475.77|473.47|10
1736044190000|2025-01-05 02:29:50|475.82|473.52|475.77|473.47|475.83|473.53|475.76|473.46|5
1736044200000|2025-01-05 02:30:00|475.79|473.49|475.79|473.49|475.79|473.49|475.77|473.47|3
1736044210000|2025-01-05 02:30:10|475.77|473.47|475.61|473.31|475.77|473.47|475.57|473.27|12
1736044220000|2025-01-05 02:30:20|475.58|473.28|475.43|473.13|475.58|473.28|475.35|473.05|19
1736044230000|2025-01-05 02:30:30|475.42|473.12|475.35|473.05|475.47|473.17|475.31|473.01|17
1736044240000|2025-01-05 02:30:40|475.36|473.06|475.33|473.03|475.44|473.14|475.24|472.94|16
1736044250000|2025-01-05 02:30:50|475.29|472.99|475.3|473|475.3|473|475.26|472.96|19
1736044260000|2025-01-05 02:31:00|475.27|472.97|475.17|472.87|475.28|472.98|475.14|472.84|19
1736044270000|2025-01-05 02:31:10|475.16|472.86|475.04|472.74|475.19|472.89|475.04|472.74|17
1736044280000|2025-01-05 02:31:20|475.05|472.75|475.13|472.83|475.13|472.83|475|472.7|14
1736044290000|2025-01-05 02:31:30|475.12|472.82|474.98|472.68|475.13|472.83|474.98|472.68|9
1736044300000|2025-01-05 02:31:40|474.97|472.67|475.06|472.76|475.06|472.76|474.97|472.67|8
1736044310000|2025-01-05 02:31:50|475.08|472.78|475.03|472.73|475.09|472.79|474.99|472.69|15
1736044320000|2025-01-05 02:32:00|475.02|472.72|474.94|472.64|475.02|472.72|474.92|472.62|15
1736044330000|2025-01-05 02:32:10|474.89|472.59|474.93|472.63|474.93|472.63|474.89|472.59|8
1736044340000|2025-01-05 02:32:20|474.95|472.65|475.01|472.71|475.03|472.73|474.95|472.65|10
1736044350000|2025-01-05 02:32:30|475|472.7|475|472.7|475|472.7|474.93|472.63|8
1736044360000|2025-01-05 02:32:40|474.99|472.69|474.98|472.68|474.99|472.69|474.97|472.67|5
1736044370000|2025-01-05 02:32:50|474.99|472.69|474.92|472.62|474.99|472.69|474.92|472.62|7
1736044380000|2025-01-05 02:33:00|474.9|472.6|474.94|472.64|474.94|472.64|474.9|472.6|6
1736044400000|2025-01-05 02:33:20|474.97|472.67|474.83|472.53|474.97|472.67|474.82|472.52|12
1736044410000|2025-01-05 02:33:30|474.86|472.56|474.96|472.66|474.96|472.66|474.86|472.56|6
1736044420000|2025-01-05 02:33:40|474.98|472.68|474.82|472.52|474.98|472.68|474.82|472.52|11
1736044430000|2025-01-05 02:33:50|474.78|472.48|474.81|472.51|474.82|472.52|474.78|472.48|19
1736044440000|2025-01-05 02:34:00|474.8|472.5|474.75|472.45|474.81|472.51|474.7|472.4|16
1736044450000|2025-01-05 02:34:10|474.77|472.47|474.75|472.45|474.77|472.47|474.74|472.44|13
1736044460000|2025-01-05 02:34:20|474.76|472.46|474.98|472.68|475.04|472.74|474.76|472.46|10
1736044470000|2025-01-05 02:34:30|474.97|472.67|474.82|472.52|474.97|472.67|474.81|472.51|10
1736044480000|2025-01-05 02:34:40|474.81|472.51|474.87|472.57|474.87|472.57|474.81|472.51|8
1736044490000|2025-01-05 02:34:50|474.86|472.56|475.06|472.76|475.06|472.76|474.86|472.56|8
1736044500000|2025-01-05 02:35:00|475.07|472.77|475.07|472.77|475.1|472.8|475.06|472.76|10
1736044510000|2025-01-05 02:35:10|475.06|472.76|475.22|472.92|475.22|472.92|475.03|472.73|8
1736044520000|2025-01-05 02:35:20|475.21|472.91|475.23|472.93|475.23|472.93|475.21|472.91|5
1736044540000|2025-01-05 02:35:40|475.22|472.92|475.21|472.91|475.22|472.92|475.16|472.86|8
1736044550000|2025-01-05 02:35:50|475.23|472.93|475.23|472.93|475.23|472.93|475.2|472.9|5
1736044560000|2025-01-05 02:36:00|475.22|472.92|475.09|472.79|475.22|472.92|475.09|472.79|9
1736044570000|2025-01-05 02:36:10|475.1|472.8|474.93|472.63|475.1|472.8|474.91|472.61|11
1736044580000|2025-01-05 02:36:20|474.92|472.62|474.73|472.43|474.93|472.63|474.73|472.43|8
1736044590000|2025-01-05 02:36:30|474.72|472.42|474.79|472.49|474.79|472.49|474.71|472.41|13
1736044600000|2025-01-05 02:36:40|474.83|472.53|474.87|472.57|474.88|472.58|474.83|472.53|5
1736044610000|2025-01-05 02:36:50|474.88|472.58|474.9|472.6|474.92|472.62|474.88|472.58|6
1736044620000|2025-01-05 02:37:00|474.91|472.61|475.04|472.74|475.05|472.75|474.91|472.61|13
1736044630000|2025-01-05 02:37:10|475.05|472.75|475.03|472.73|475.1|472.8|475.02|472.72|10
1736044640000|2025-01-05 02:37:20|475.05|472.75|475.15|472.85|475.17|472.87|475.05|472.75|12
1736044650000|2025-01-05 02:37:30|475.14|472.84|475.31|473.01|475.31|473.01|475.14|472.84|8
1736044660000|2025-01-05 02:37:40|475.3|473|475.37|473.07|475.37|473.07|475.3|473|9
1736044670000|2025-01-05 02:37:50|475.34|473.04|475.23|472.93|475.35|473.05|475.22|472.92|12
1736044680000|2025-01-05 02:38:00|475.24|472.94|475.16|472.86|475.24|472.94|475.15|472.85|10
1736044690000|2025-01-05 02:38:10|475.15|472.85|475|472.7|475.15|472.85|474.99|472.69|10
1736044700000|2025-01-05 02:38:20|475.01|472.71|474.93|472.63|475.01|472.71|474.88|472.58|13
1736044710000|2025-01-05 02:38:30|474.92|472.62|474.93|472.63|474.95|472.65|474.92|472.62|9
1736044720000|2025-01-05 02:38:40|474.95|472.65|474.93|472.63|474.95|472.65|474.89|472.59|7
1736044730000|2025-01-05 02:38:50|474.94|472.64|474.98|472.68|474.98|472.68|474.94|472.64|11
1736044740000|2025-01-05 02:39:00|474.97|472.67|474.87|472.57|474.97|472.67|474.87|472.57|11
1736044750000|2025-01-05 02:39:10|474.86|472.56|474.95|472.65|474.96|472.66|474.84|472.54|15
1736044760000|2025-01-05 02:39:20|474.94|472.64|474.74|472.44|474.94|472.64|474.72|472.42|17
1736044770000|2025-01-05 02:39:30|474.73|472.43|474.81|472.51|474.81|472.51|474.73|472.43|14
1736044780000|2025-01-05 02:39:40|474.83|472.53|474.83|472.53|474.83|472.53|474.83|472.53|1
1736044790000|2025-01-05 02:39:50|474.82|472.52|474.77|472.47|474.82|472.52|474.73|472.43|7
1736044800000|2025-01-05 02:40:00|474.76|472.46|474.78|472.48|474.78|472.48|474.71|472.41|8
1736044810000|2025-01-05 02:40:10|474.79|472.49|475|472.7|475.01|472.71|474.79|472.49|9
1736044820000|2025-01-05 02:40:20|475.01|472.71|475.05|472.75|475.09|472.79|474.97|472.67|9
1736044830000|2025-01-05 02:40:30|475.06|472.76|475.17|472.87|475.19|472.89|475.06|472.76|19
1736044840000|2025-01-05 02:40:40|475.16|472.86|475.12|472.82|475.16|472.86|475.1|472.8|7
1736044850000|2025-01-05 02:40:50|475.13|472.83|475.04|472.74|475.13|472.83|475.04|472.74|9
1736044860000|2025-01-05 02:41:00|475.03|472.73|475.09|472.79|475.09|472.79|475.02|472.72|9
1736044870000|2025-01-05 02:41:10|475.07|472.77|475.18|472.88|475.18|472.88|475.05|472.75|13
1736044880000|2025-01-05 02:41:20|475.17|472.87|475.09|472.79|475.17|472.87|475.08|472.78|11
1736044890000|2025-01-05 02:41:30|475.08|472.78|475.13|472.83|475.15|472.85|474.98|472.68|14
1736044900000|2025-01-05 02:41:40|475.15|472.85|475.01|472.71|475.15|472.85|475.01|472.71|11
1736044910000|2025-01-05 02:41:50|475|472.7|474.97|472.67|475.01|472.71|474.97|472.67|10
1736044920000|2025-01-05 02:42:00|475|472.7|475.01|472.71|475.02|472.72|474.98|472.68|11
1736044930000|2025-01-05 02:42:10|475|472.7|474.99|472.69|475.01|472.71|474.94|472.64|9
1736044940000|2025-01-05 02:42:20|474.98|472.68|474.98|472.68|474.98|472.68|474.94|472.64|6
1736044950000|2025-01-05 02:42:30|474.97|472.67|474.88|472.58|474.97|472.67|474.88|472.58|8
1736044960000|2025-01-05 02:42:40|474.87|472.57|474.9|472.6|474.93|472.63|474.86|472.56|8
1736044970000|2025-01-05 02:42:50|474.89|472.59|474.78|472.48|474.9|472.6|474.78|472.48|12
1736044980000|2025-01-05 02:43:00|474.75|472.45|474.66|472.36|474.83|472.53|474.65|472.35|15
1736044990000|2025-01-05 02:43:10|474.65|472.35|474.76|472.46|474.76|472.46|474.65|472.35|11
1736045000000|2025-01-05 02:43:20|474.75|472.45|474.88|472.58|474.88|472.58|474.74|472.44|7
1736045010000|2025-01-05 02:43:30|474.87|472.57|474.86|472.56|474.87|472.57|474.86|472.56|2
1736045020000|2025-01-05 02:43:40|474.88|472.58|474.99|472.69|475|472.7|474.88|472.58|5
1736045030000|2025-01-05 02:43:50|475.01|472.71|475.1|472.8|475.14|472.84|475.01|472.71|8
1736045040000|2025-01-05 02:44:00|475.09|472.79|475.03|472.73|475.09|472.79|475.02|472.72|8
1736045050000|2025-01-05 02:44:10|475.02|472.72|475.06|472.76|475.06|472.76|475.02|472.72|3
1736045060000|2025-01-05 02:44:20|475.05|472.75|475.15|472.85|475.15|472.85|475.05|472.75|6
1736045070000|2025-01-05 02:44:30|475.14|472.84|475.11|472.81|475.14|472.84|475.09|472.79|7
1736045080000|2025-01-05 02:44:40|475.1|472.8|475|472.7|475.12|472.82|475|472.7|12
1736045090000|2025-01-05 02:44:50|475.01|472.71|475.07|472.77|475.07|472.77|475.01|472.71|3
1736045100000|2025-01-05 02:45:00|475.08|472.78|474.96|472.66|475.1|472.8|474.94|472.64|11
1736045110000|2025-01-05 02:45:10|474.98|472.68|475.06|472.76|475.06|472.76|474.98|472.68|4
1736045120000|2025-01-05 02:45:20|475.07|472.77|475.2|472.9|475.2|472.9|475.07|472.77|9
1736045130000|2025-01-05 02:45:30|475.21|472.91|475.05|472.75|475.21|472.91|474.99|472.69|15
1736045140000|2025-01-05 02:45:40|475.06|472.76|475.19|472.89|475.19|472.89|475.06|472.76|5
1736045150000|2025-01-05 02:45:50|475.22|472.92|475.21|472.91|475.27|472.97|475.21|472.91|11
1736045160000|2025-01-05 02:46:00|475.19|472.89|475.19|472.89|475.2|472.9|475.17|472.87|7
1736045170000|2025-01-05 02:46:10|475.2|472.9|475.2|472.9|475.2|472.9|475.1|472.8|17
1736045180000|2025-01-05 02:46:20|475.21|472.91|475.25|472.95|475.25|472.95|475.2|472.9|4
1736045190000|2025-01-05 02:46:30|475.24|472.94|475.15|472.85|475.24|472.94|475.13|472.83|8
1736045200000|2025-01-05 02:46:40|475.14|472.84|475.14|472.84|475.15|472.85|475.14|472.84|3
1736045210000|2025-01-05 02:46:50|475.13|472.83|475.12|472.82|475.13|472.83|475.11|472.81|3
1736045220000|2025-01-05 02:47:00|475.13|472.83|475.21|472.91|475.26|472.96|475.13|472.83|5
1736045230000|2025-01-05 02:47:10|475.23|472.93|475.36|473.06|475.36|473.06|475.21|472.91|13
1736045240000|2025-01-05 02:47:20|475.37|473.07|475.41|473.11|475.41|473.11|475.37|473.07|3
1736045250000|2025-01-05 02:47:30|475.36|473.06|475.39|473.09|475.39|473.09|475.36|473.06|6
1736045260000|2025-01-05 02:47:40|475.38|473.08|475.31|473.01|475.38|473.08|475.31|473.01|10
1736045270000|2025-01-05 02:47:50|475.27|472.97|475.19|472.89|475.32|473.02|475.19|472.89|10
1736045280000|2025-01-05 02:48:00|475.21|472.91|475.12|472.82|475.21|472.91|475.12|472.82|6
1736045290000|2025-01-05 02:48:10|475.13|472.83|475.09|472.79|475.13|472.83|475.07|472.77|17
1736045300000|2025-01-05 02:48:20|475.17|472.87|475.05|472.75|475.17|472.87|475.04|472.74|10
1736045310000|2025-01-05 02:48:30|475.09|472.79|475.09|472.79|475.1|472.8|475.08|472.78|4
1736045320000|2025-01-05 02:48:40|475.1|472.8|475.17|472.87|475.17|472.87|475.1|472.8|3
1736045330000|2025-01-05 02:48:50|475.2|472.9|475.19|472.89|475.2|472.9|475.19|472.89|2
1736045340000|2025-01-05 02:49:00|475.18|472.88|475.17|472.87|475.18|472.88|475.17|472.87|2
1736045350000|2025-01-05 02:49:10|475.14|472.84|475.13|472.83|475.17|472.87|475.13|472.83|7
1736045360000|2025-01-05 02:49:20|475.12|472.82|475.12|472.82|475.13|472.83|475.12|472.82|7
1736045370000|2025-01-05 02:49:30|475.13|472.83|475|472.7|475.13|472.83|475|472.7|17
1736045380000|2025-01-05 02:49:40|475.01|472.71|475.02|472.72|475.02|472.72|475.01|472.71|6
1736045390000|2025-01-05 02:49:50|475.01|472.71|474.98|472.68|475.01|472.71|474.96|472.66|3
1736045400000|2025-01-05 02:50:00|474.96|472.66|475.03|472.73|475.03|472.73|474.96|472.66|14
1736045410000|2025-01-05 02:50:10|475.04|472.74|475.11|472.81|475.11|472.81|475.04|472.74|7
1736045420000|2025-01-05 02:50:20|475.12|472.82|475.19|472.89|475.2|472.9|475.12|472.82|8
1736045430000|2025-01-05 02:50:30|475.18|472.88|474.97|472.67|475.18|472.88|474.97|472.67|12
1736045440000|2025-01-05 02:50:40|474.98|472.68|475|472.7|475|472.7|474.94|472.64|6
1736045450000|2025-01-05 02:50:50|474.99|472.69|475|472.7|475|472.7|474.99|472.69|2
1736045460000|2025-01-05 02:51:00|475.01|472.71|475.01|472.71|475.01|472.71|475|472.7|3
1736045470000|2025-01-05 02:51:10|475.04|472.74|475|472.7|475.04|472.74|475|472.7|4
1736045480000|2025-01-05 02:51:20|474.96|472.66|474.8|472.5|474.99|472.69|474.8|472.5|12
1736045490000|2025-01-05 02:51:30|474.79|472.49|474.8|472.5|474.85|472.55|474.79|472.49|13
1736045500000|2025-01-05 02:51:40|474.79|472.49|474.77|472.47|474.83|472.53|474.74|472.44|17
1736045510000|2025-01-05 02:51:50|474.76|472.46|474.69|472.39|474.77|472.47|474.68|472.38|11
1736045520000|2025-01-05 02:52:00|474.68|472.38|474.68|472.38|474.69|472.39|474.68|472.38|5
1736045530000|2025-01-05 02:52:10|474.69|472.39|474.92|472.62|474.92|472.62|474.69|472.39|9
1736045540000|2025-01-05 02:52:20|475|472.7|475|472.7|475.01|472.71|475|472.7|3
1736045550000|2025-01-05 02:52:30|475.01|472.71|474.98|472.68|475.01|472.71|474.92|472.62|15
1736045560000|2025-01-05 02:52:40|474.93|472.63|474.96|472.66|474.98|472.68|474.93|472.63|11
1736045570000|2025-01-05 02:52:50|474.94|472.64|474.87|472.57|474.94|472.64|474.87|472.57|5
1736045580000|2025-01-05 02:53:00|474.89|472.59|474.89|472.59|474.9|472.6|474.88|472.58|11
1736045590000|2025-01-05 02:53:10|474.9|472.6|474.9|472.6|474.91|472.61|474.85|472.55|13
1736045600000|2025-01-05 02:53:20|474.89|472.59|474.97|472.67|474.97|472.67|474.89|472.59|6
1736045610000|2025-01-05 02:53:30|474.98|472.68|474.96|472.66|475.01|472.71|474.96|472.66|5
1736045620000|2025-01-05 02:53:40|474.94|472.64|474.95|472.65|474.96|472.66|474.94|472.64|8
1736045630000|2025-01-05 02:53:50|474.96|472.66|474.96|472.66|474.96|472.66|474.95|472.65|3
1736045640000|2025-01-05 02:54:00|474.95|472.65|474.96|472.66|474.97|472.67|474.95|472.65|10
1736045650000|2025-01-05 02:54:10|474.97|472.67|474.97|472.67|474.97|472.67|474.96|472.66|5
1736045660000|2025-01-05 02:54:20|474.96|472.66|474.94|472.64|474.97|472.67|474.92|472.62|17
1736045670000|2025-01-05 02:54:30|474.89|472.59|474.75|472.45|474.89|472.59|474.74|472.44|22
1736045680000|2025-01-05 02:54:40|474.74|472.44|474.83|472.53|474.84|472.54|474.74|472.44|15
1736045690000|2025-01-05 02:54:50|474.82|472.52|474.77|472.47|474.83|472.53|474.74|472.44|23
1736045700000|2025-01-05 02:55:00|474.78|472.48|474.77|472.47|474.78|472.48|474.77|472.47|2
1736045730000|2025-01-05 02:55:30|474.76|472.46|474.76|472.46|474.77|472.47|474.76|472.46|13
1736045740000|2025-01-05 02:55:40|474.75|472.45|474.76|472.46|474.76|472.46|474.75|472.45|2
1736045750000|2025-01-05 02:55:50|474.75|472.45|474.73|472.43|474.76|472.46|474.68|472.38|6
1736045760000|2025-01-05 02:56:00|474.75|472.45|474.9|472.6|474.9|472.6|474.74|472.44|11
1736045770000|2025-01-05 02:56:10|474.91|472.61|475.01|472.71|475.01|472.71|474.91|472.61|5
1736045780000|2025-01-05 02:56:20|475.02|472.72|475.02|472.72|475.02|472.72|475.02|472.72|1
1736045790000|2025-01-05 02:56:30|475.07|472.77|475.05|472.75|475.07|472.77|475.05|472.75|2
1736045810000|2025-01-05 02:56:50|475.04|472.74|474.98|472.68|475.04|472.74|474.98|472.68|6
1736045820000|2025-01-05 02:57:00|474.93|472.63|474.92|472.62|474.95|472.65|474.91|472.61|6
1736045830000|2025-01-05 02:57:10|474.87|472.57|474.96|472.66|474.96|472.66|474.87|472.57|4
1736045840000|2025-01-05 02:57:20|474.92|472.62|474.95|472.65|474.96|472.66|474.92|472.62|4
1736045850000|2025-01-05 02:57:30|474.96|472.66|474.98|472.68|474.98|472.68|474.96|472.66|2
1736045860000|2025-01-05 02:57:40|474.97|472.67|474.98|472.68|474.98|472.68|474.97|472.67|2
1736045890000|2025-01-05 02:58:10|474.99|472.69|475.03|472.73|475.03|472.73|474.99|472.69|4
1736045900000|2025-01-05 02:58:20|475.04|472.74|475.06|472.76|475.06|472.76|475.04|472.74|2
1736045910000|2025-01-05 02:58:30|475.08|472.78|475.08|472.78|475.08|472.78|475.08|472.78|1
1736045960000|2025-01-05 02:59:20|475.12|472.82|475.25|472.95|475.25|472.95|475.12|472.82|4
1736045970000|2025-01-05 02:59:30|475.24|472.94|475.13|472.83|475.25|472.95|475.12|472.82|11
1736045980000|2025-01-05 02:59:40|475.17|472.87|475.13|472.83|475.17|472.87|475.06|472.76|12
1736045990000|2025-01-05 02:59:50|475.12|472.82|475.13|472.83|475.17|472.87|475.12|472.82|13
1736046000000|2025-01-05 03:00:00|475.1|472.8|475.11|472.81|475.11|472.81|475.1|472.8|2
1736046010000|2025-01-05 03:00:10|475.08|472.78|475.16|472.86|475.16|472.86|474.94|472.64|15
1736046020000|2025-01-05 03:00:20|475.17|472.87|475.26|472.96|475.26|472.96|475.17|472.87|9
1736046030000|2025-01-05 03:00:30|475.25|472.95|475.26|472.96|475.26|472.96|475.21|472.91|5
1736046040000|2025-01-05 03:00:40|475.27|472.97|475.25|472.95|475.27|472.97|475.25|472.95|5
1736046050000|2025-01-05 03:00:50|475.28|472.98|475.29|472.99|475.3|473|475.28|472.98|5
1736046060000|2025-01-05 03:01:00|475.3|473|475.01|472.71|475.3|473|474.99|472.69|14
1736046070000|2025-01-05 03:01:10|474.99|472.69|474.93|472.63|475.01|472.71|474.92|472.62|16
1736046080000|2025-01-05 03:01:20|474.92|472.62|474.96|472.66|474.97|472.67|474.92|472.62|6
1736046090000|2025-01-05 03:01:30|474.95|472.65|474.81|472.51|474.96|472.66|474.71|472.41|24
1736046100000|2025-01-05 03:01:40|474.8|472.5|474.77|472.47|474.82|472.52|474.71|472.41|20
1736046110000|2025-01-05 03:01:50|474.75|472.45|474.66|472.36|474.77|472.47|474.66|472.36|12
1736046120000|2025-01-05 03:02:00|474.65|472.35|474.77|472.47|474.77|472.47|474.63|472.33|16
1736046130000|2025-01-05 03:02:10|474.83|472.53|474.99|472.69|475|472.7|474.77|472.47|12
1736046140000|2025-01-05 03:02:20|474.96|472.66|474.9|472.6|474.97|472.67|474.9|472.6|10
1736046150000|2025-01-05 03:02:30|474.89|472.59|474.82|472.52|474.89|472.59|474.79|472.49|8
1736046160000|2025-01-05 03:02:40|474.8|472.5|474.81|472.51|474.81|472.51|474.78|472.48|9
1736046170000|2025-01-05 03:02:50|474.83|472.53|474.89|472.59|474.91|472.61|474.83|472.53|10
1736046180000|2025-01-05 03:03:00|474.9|472.6|474.89|472.59|474.94|472.64|474.88|472.58|15
1736046190000|2025-01-05 03:03:10|474.9|472.6|474.82|472.52|474.91|472.61|474.79|472.49|21
1736046200000|2025-01-05 03:03:20|474.79|472.49|474.91|472.61|474.95|472.65|474.74|472.44|18
1736046210000|2025-01-05 03:03:30|474.94|472.64|474.76|472.46|474.94|472.64|474.75|472.45|18
1736046220000|2025-01-05 03:03:40|474.77|472.47|474.66|472.36|474.8|472.5|474.6|472.3|11
1736046230000|2025-01-05 03:03:50|474.65|472.35|474.64|472.34|474.66|472.36|474.62|472.32|11
1736046240000|2025-01-05 03:04:00|474.63|472.33|474.6|472.3|474.65|472.35|474.55|472.25|15
1736046250000|2025-01-05 03:04:10|474.61|472.31|474.58|472.28|474.61|472.31|474.55|472.25|21
1736046260000|2025-01-05 03:04:20|474.57|472.27|474.57|472.27|474.64|472.34|474.56|472.26|10
1736046270000|2025-01-05 03:04:30|474.58|472.28|474.59|472.29|474.61|472.31|474.58|472.28|4
1736046280000|2025-01-05 03:04:40|474.6|472.3|474.6|472.3|474.61|472.31|474.59|472.29|5
1736046290000|2025-01-05 03:04:50|474.62|472.32|474.67|472.37|474.67|472.37|474.62|472.32|3
1736046300000|2025-01-05 03:05:00|474.72|472.42|474.7|472.4|474.85|472.55|474.7|472.4|13
1736046310000|2025-01-05 03:05:10|474.71|472.41|474.76|472.46|474.78|472.48|474.7|472.4|8
1736046320000|2025-01-05 03:05:20|474.72|472.42|474.73|472.43|474.74|472.44|474.71|472.41|7
1736046330000|2025-01-05 03:05:30|474.74|472.44|474.67|472.37|474.74|472.44|474.65|472.35|10
1736046340000|2025-01-05 03:05:40|474.69|472.39|474.69|472.39|474.78|472.48|474.69|472.39|11
1736046350000|2025-01-05 03:05:50|474.68|472.38|474.66|472.36|474.68|472.38|474.61|472.31|7
1736046360000|2025-01-05 03:06:00|474.63|472.33|474.62|472.32|474.75|472.45|474.61|472.31|15
1736046370000|2025-01-05 03:06:10|474.61|472.31|474.63|472.33|474.88|472.58|474.6|472.3|22
1736046380000|2025-01-05 03:06:20|474.62|472.32|474.57|472.27|474.64|472.34|474.57|472.27|15
1736046390000|2025-01-05 03:06:30|474.55|472.25|474.55|472.25|474.55|472.25|474.48|472.18|15
1736046400000|2025-01-05 03:06:40|474.57|472.27|474.54|472.24|474.57|472.27|474.53|472.23|13
1736046410000|2025-01-05 03:06:50|474.56|472.26|474.56|472.26|474.58|472.28|474.52|472.22|10
1736046420000|2025-01-05 03:07:00|474.55|472.25|474.47|472.17|474.55|472.25|474.46|472.16|15
1736046430000|2025-01-05 03:07:10|474.46|472.16|474.37|472.07|474.46|472.16|474.36|472.06|15
1736046440000|2025-01-05 03:07:20|474.38|472.08|474.31|472.01|474.38|472.08|474.3|472|11
1736046450000|2025-01-05 03:07:30|474.14|471.84|474.1|471.8|474.14|471.84|474.1|471.8|3
1736046460000|2025-01-05 03:07:40|474.09|471.79|474.11|471.81|474.15|471.85|474.09|471.79|5
1736046470000|2025-01-05 03:07:50|474.12|471.82|474.26|471.96|474.26|471.96|474.12|471.82|8
1736046480000|2025-01-05 03:08:00|474.25|471.95|474.25|471.95|474.25|471.95|474.23|471.93|10
1736046490000|2025-01-05 03:08:10|474.24|471.94|474.2|471.9|474.25|471.95|474.16|471.86|13
1736046500000|2025-01-05 03:08:20|474.19|471.89|474.17|471.87|474.2|471.9|474.17|471.87|3
1736046510000|2025-01-05 03:08:30|474.16|471.86|474.1|471.8|474.19|471.89|474.09|471.79|12
1736046530000|2025-01-05 03:08:50|474.11|471.81|474.15|471.85|474.15|471.85|474.11|471.81|3
1736046540000|2025-01-05 03:09:00|474.14|471.84|474.13|471.83|474.14|471.84|474.13|471.83|2
1736046560000|2025-01-05 03:09:20|474.15|471.85|474.25|471.95|474.26|471.96|474.14|471.84|10
1736046570000|2025-01-05 03:09:30|474.33|472.03|474.37|472.07|474.41|472.11|474.33|472.03|6
1736046580000|2025-01-05 03:09:40|474.35|472.05|474.37|472.07|474.37|472.07|474.35|472.05|2
1736046590000|2025-01-05 03:09:50|474.36|472.06|474.38|472.08|474.38|472.08|474.34|472.04|10
1736046600000|2025-01-05 03:10:00|474.37|472.07|474.34|472.04|474.37|472.07|474.33|472.03|16
1736046610000|2025-01-05 03:10:10|474.36|472.06|474.5|472.2|474.5|472.2|474.36|472.06|6
1736046620000|2025-01-05 03:10:20|474.47|472.17|474.45|472.15|474.47|472.17|474.44|472.14|7
1736046630000|2025-01-05 03:10:30|474.47|472.17|474.46|472.16|474.5|472.2|474.46|472.16|4
1736046640000|2025-01-05 03:10:40|474.47|472.17|474.43|472.13|474.51|472.21|474.4|472.1|10
1736046650000|2025-01-05 03:10:50|474.42|472.12|474.45|472.15|474.45|472.15|474.39|472.09|15
1736046660000|2025-01-05 03:11:00|474.47|472.17|474.63|472.33|474.65|472.35|474.47|472.17|12
1736046670000|2025-01-05 03:11:10|474.64|472.34|474.63|472.33|474.64|472.34|474.54|472.24|17
1736046680000|2025-01-05 03:11:20|474.64|472.34|474.78|472.48|474.78|472.48|474.64|472.34|10
1736046690000|2025-01-05 03:11:30|474.79|472.49|474.81|472.51|474.81|472.51|474.79|472.49|5
1736046700000|2025-01-05 03:11:40|474.82|472.52|474.87|472.57|474.93|472.63|474.82|472.52|12
1736046710000|2025-01-05 03:11:50|474.89|472.59|474.86|472.56|474.89|472.59|474.84|472.54|14
1736046720000|2025-01-05 03:12:00|474.87|472.57|474.83|472.53|474.91|472.61|474.82|472.52|13
1736046730000|2025-01-05 03:12:10|474.82|472.52|474.78|472.48|474.82|472.52|474.78|472.48|3
1736046740000|2025-01-05 03:12:20|474.76|472.46|474.83|472.53|474.85|472.55|474.76|472.46|6
1736046750000|2025-01-05 03:12:30|474.8|472.5|474.83|472.53|474.84|472.54|474.79|472.49|12
1736046760000|2025-01-05 03:12:40|474.8|472.5|475.04|472.74|475.1|472.8|474.8|472.5|21
1736046770000|2025-01-05 03:12:50|475.06|472.76|475.05|472.75|475.06|472.76|475.05|472.75|4
1736046780000|2025-01-05 03:13:00|475.06|472.76|474.94|472.64|475.06|472.76|474.91|472.61|8
1736046790000|2025-01-05 03:13:10|474.95|472.65|474.7|472.4|474.95|472.65|474.69|472.39|13
1736046800000|2025-01-05 03:13:20|474.71|472.41|474.7|472.4|474.71|472.41|474.66|472.36|7
1736046810000|2025-01-05 03:13:30|474.71|472.41|474.55|472.25|474.71|472.41|474.52|472.22|11
1736046820000|2025-01-05 03:13:40|474.56|472.26|474.69|472.39|474.69|472.39|474.48|472.18|16
1736046830000|2025-01-05 03:13:50|474.63|472.33|474.68|472.38|474.75|472.45|474.63|472.33|15
1736046840000|2025-01-05 03:14:00|474.67|472.37|474.69|472.39|474.7|472.4|474.6|472.3|17
1736046850000|2025-01-05 03:14:10|474.68|472.38|474.66|472.36|474.69|472.39|474.66|472.36|7
1736046860000|2025-01-05 03:14:20|474.65|472.35|474.58|472.28|474.66|472.36|474.57|472.27|16
1736046870000|2025-01-05 03:14:30|474.59|472.29|474.6|472.3|474.63|472.33|474.59|472.29|6
1736046880000|2025-01-05 03:14:40|474.59|472.29|474.61|472.31|474.61|472.31|474.59|472.29|2
1736046890000|2025-01-05 03:14:50|474.63|472.33|474.83|472.53|474.85|472.55|474.6|472.3|10
1736046900000|2025-01-05 03:15:00|474.84|472.54|474.84|472.54|474.91|472.61|474.84|472.54|12
1736046910000|2025-01-05 03:15:10|474.9|472.6|474.98|472.68|474.98|472.68|474.81|472.51|7
1736046920000|2025-01-05 03:15:20|475|472.7|474.92|472.62|475.01|472.71|474.91|472.61|13
1736046930000|2025-01-05 03:15:30|474.93|472.63|474.99|472.69|475|472.7|474.92|472.62|11
1736046940000|2025-01-05 03:15:40|475|472.7|474.98|472.68|475|472.7|474.98|472.68|17
1736046950000|2025-01-05 03:15:50|474.82|472.52|474.84|472.54|474.85|472.55|474.82|472.52|8
1736046960000|2025-01-05 03:16:00|474.85|472.55|474.92|472.62|474.92|472.62|474.83|472.53|14
1736046970000|2025-01-05 03:16:10|474.91|472.61|475|472.7|475.03|472.73|474.9|472.6|19
1736046980000|2025-01-05 03:16:20|475.02|472.72|475.02|472.72|475.07|472.77|475|472.7|9
1736046990000|2025-01-05 03:16:30|475.01|472.71|474.89|472.59|475.01|472.71|474.88|472.58|18
1736047000000|2025-01-05 03:16:40|474.88|472.58|475.02|472.72|475.02|472.72|474.86|472.56|11
1736047010000|2025-01-05 03:16:50|475.03|472.73|474.9|472.6|475.03|472.73|474.9|472.6|17
1736047020000|2025-01-05 03:17:00|474.91|472.61|474.85|472.55|474.91|472.61|474.85|472.55|14
1736047030000|2025-01-05 03:17:10|474.86|472.56|474.89|472.59|474.92|472.62|474.85|472.55|16
1736047040000|2025-01-05 03:17:20|474.9|472.6|474.89|472.59|474.9|472.6|474.89|472.59|12
1736047050000|2025-01-05 03:17:30|474.87|472.57|474.87|472.57|474.91|472.61|474.86|472.56|12
1736047060000|2025-01-05 03:17:40|474.88|472.58|474.87|472.57|474.88|472.58|474.87|472.57|2
1736047070000|2025-01-05 03:17:50|474.88|472.58|474.88|472.58|474.88|472.58|474.87|472.57|5
1736047080000|2025-01-05 03:18:00|474.83|472.53|474.74|472.44|474.83|472.53|474.74|472.44|5
1736047090000|2025-01-05 03:18:10|474.75|472.45|474.7|472.4|474.75|472.45|474.69|472.39|9
1736047100000|2025-01-05 03:18:20|474.69|472.39|474.59|472.29|474.71|472.41|474.58|472.28|14
1736047110000|2025-01-05 03:18:30|474.6|472.3|474.42|472.12|474.6|472.3|474.4|472.1|17
1736047120000|2025-01-05 03:18:40|474.41|472.11|474.38|472.08|474.42|472.12|474.33|472.03|12
1736047130000|2025-01-05 03:18:50|474.39|472.09|474.35|472.05|474.39|472.09|474.33|472.03|10
1736047140000|2025-01-05 03:19:00|474.37|472.07|474.41|472.11|474.44|472.14|474.3|472|17
1736047150000|2025-01-05 03:19:10|474.4|472.1|474.39|472.09|474.43|472.13|474.34|472.04|22
1736047160000|2025-01-05 03:19:20|474.43|472.13|474.36|472.06|474.43|472.13|474.34|472.04|17
1736047170000|2025-01-05 03:19:30|474.35|472.05|474.51|472.21|474.51|472.21|474.35|472.05|17
1736047180000|2025-01-05 03:19:40|474.48|472.18|474.46|472.16|474.5|472.2|474.45|472.15|4
1736047190000|2025-01-05 03:19:50|474.5|472.2|474.6|472.3|474.6|472.3|474.5|472.2|3
1736047200000|2025-01-05 03:20:00|474.54|472.24|474.47|472.17|474.54|472.24|474.47|472.17|5
1736047210000|2025-01-05 03:20:10|474.5|472.2|474.78|472.48|474.78|472.48|474.5|472.2|9
1736047220000|2025-01-05 03:20:20|474.8|472.5|474.69|472.39|474.81|472.51|474.69|472.39|12
1736047230000|2025-01-05 03:20:30|474.7|472.4|474.7|472.4|474.78|472.48|474.66|472.36|16
1736047240000|2025-01-05 03:20:40|474.73|472.43|474.65|472.35|474.74|472.44|474.64|472.34|15
1736047250000|2025-01-05 03:20:50|474.63|472.33|474.7|472.4|474.74|472.44|474.6|472.3|8
1736047260000|2025-01-05 03:21:00|474.67|472.37|474.48|472.18|474.71|472.41|474.46|472.16|26
1736047270000|2025-01-05 03:21:10|474.46|472.16|474.47|472.17|474.5|472.2|474.45|472.15|12
1736047280000|2025-01-05 03:21:20|474.45|472.15|474.45|472.15|474.48|472.18|474.45|472.15|12
1736047290000|2025-01-05 03:21:30|474.46|472.16|474.38|472.08|474.49|472.19|474.37|472.07|17
1736047300000|2025-01-05 03:21:40|474.37|472.07|474.09|471.79|474.37|472.07|474.02|471.72|12
1736047310000|2025-01-05 03:21:50|474.12|471.82|473.84|471.54|474.12|471.82|473.83|471.53|23
1736047320000|2025-01-05 03:22:00|473.81|471.51|473.88|471.58|473.91|471.61|473.81|471.51|11
1736047330000|2025-01-05 03:22:10|473.87|471.57|474|471.7|474.01|471.71|473.86|471.56|8
1736047340000|2025-01-05 03:22:20|473.98|471.68|474.11|471.81|474.12|471.82|473.97|471.67|15
1736047350000|2025-01-05 03:22:30|474.1|471.8|473.92|471.62|474.11|471.81|473.89|471.59|17
1736047360000|2025-01-05 03:22:40|473.9|471.6|473.83|471.53|473.9|471.6|473.82|471.52|9
1736047370000|2025-01-05 03:22:50|473.85|471.55|473.9|471.6|473.9|471.6|473.85|471.55|3
1736047380000|2025-01-05 03:23:00|473.91|471.61|473.95|471.65|473.98|471.68|473.91|471.61|7
1736047390000|2025-01-05 03:23:10|473.91|471.61|473.87|471.57|473.91|471.61|473.85|471.55|10
1736047400000|2025-01-05 03:23:20|473.89|471.59|473.91|471.61|473.97|471.67|473.88|471.58|19
1736047410000|2025-01-05 03:23:30|473.9|471.6|473.9|471.6|473.92|471.62|473.81|471.51|14
1736047420000|2025-01-05 03:23:40|473.91|471.61|473.9|471.6|473.94|471.64|473.89|471.59|10
1736047430000|2025-01-05 03:23:50|473.91|471.61|474.16|471.86|474.17|471.87|473.91|471.61|7
1736047440000|2025-01-05 03:24:00|474.14|471.84|473.98|471.68|474.14|471.84|473.97|471.67|11
1736047450000|2025-01-05 03:24:10|473.94|471.64|473.95|471.65|473.96|471.66|473.94|471.64|12
1736047460000|2025-01-05 03:24:20|473.94|471.64|474.01|471.71|474.01|471.71|473.94|471.64|6
1736047470000|2025-01-05 03:24:30|474|471.7|474.01|471.71|474.02|471.72|473.93|471.63|14
1736047480000|2025-01-05 03:24:40|474|471.7|473.97|471.67|474|471.7|473.88|471.58|13
1736047490000|2025-01-05 03:24:50|473.98|471.68|474.06|471.76|474.06|471.76|473.98|471.68|3
1736047500000|2025-01-05 03:25:00|474.07|471.77|474.2|471.9|474.2|471.9|474.06|471.76|11
1736047510000|2025-01-05 03:25:10|474.19|471.89|473.92|471.62|474.21|471.91|473.92|471.62|14
1736047520000|2025-01-05 03:25:20|473.89|471.59|473.9|471.6|473.92|471.62|473.89|471.59|9
1736047530000|2025-01-05 03:25:30|473.91|471.61|473.93|471.63|473.93|471.63|473.91|471.61|3
1736047540000|2025-01-05 03:25:40|473.95|471.65|473.96|471.66|474|471.7|473.95|471.65|7
1736047550000|2025-01-05 03:25:50|473.99|471.69|473.97|471.67|473.99|471.69|473.97|471.67|2
1736047560000|2025-01-05 03:26:00|473.92|471.62|474.02|471.72|474.02|471.72|473.8|471.5|11
1736047570000|2025-01-05 03:26:10|474.01|471.71|474.32|472.02|474.34|472.04|473.97|471.67|21
1736047580000|2025-01-05 03:26:20|474.31|472.01|474.33|472.03|474.33|472.03|474.31|472.01|3
1736047590000|2025-01-05 03:26:30|474.32|472.02|474.26|471.96|474.33|472.03|474.25|471.95|6
1736047600000|2025-01-05 03:26:40|474.28|471.98|474.34|472.04|474.35|472.05|474.28|471.98|7
1736047610000|2025-01-05 03:26:50|474.33|472.03|474.24|471.94|474.33|472.03|474.22|471.92|5
1736047620000|2025-01-05 03:27:00|474.23|471.93|474.03|471.73|474.23|471.93|474.02|471.72|11
1736047630000|2025-01-05 03:27:10|474.02|471.72|474.02|471.72|474.04|471.74|474.01|471.71|14
1736047640000|2025-01-05 03:27:20|474.03|471.73|474.02|471.72|474.04|471.74|474.02|471.72|13
1736047650000|2025-01-05 03:27:30|474.03|471.73|473.95|471.65|474.03|471.73|473.89|471.59|16
1736047660000|2025-01-05 03:27:40|473.97|471.67|474.03|471.73|474.04|471.74|473.97|471.67|10
1736047670000|2025-01-05 03:27:50|474.02|471.72|474.03|471.73|474.03|471.73|474.02|471.72|2
1736047680000|2025-01-05 03:28:00|474.02|471.72|473.94|471.64|474.03|471.73|473.93|471.63|7
1736047690000|2025-01-05 03:28:10|473.9|471.6|473.86|471.56|473.94|471.64|473.86|471.56|6
1736047700000|2025-01-05 03:28:20|473.85|471.55|473.87|471.57|473.94|471.64|473.8|471.5|13
1736047710000|2025-01-05 03:28:30|473.93|471.63|473.93|471.63|473.93|471.63|473.91|471.61|9
1736047720000|2025-01-05 03:28:40|473.94|471.64|473.93|471.63|473.96|471.66|473.92|471.62|4
1736047730000|2025-01-05 03:28:50|473.92|471.62|473.93|471.63|473.93|471.63|473.92|471.62|6
1736047740000|2025-01-05 03:29:00|473.95|471.65|473.88|471.58|473.95|471.65|473.88|471.58|7
1736047750000|2025-01-05 03:29:10|473.89|471.59|473.92|471.62|473.92|471.62|473.87|471.57|5
1736047760000|2025-01-05 03:29:20|473.91|471.61|474.01|471.71|474.02|471.72|473.91|471.61|11
1736047770000|2025-01-05 03:29:30|473.99|471.69|474.06|471.76|474.07|471.77|473.99|471.69|5
1736047780000|2025-01-05 03:29:40|474.09|471.79|474.09|471.79|474.09|471.79|474.08|471.78|5
1736047790000|2025-01-05 03:29:50|474.08|471.78|474.08|471.78|474.09|471.79|474.08|471.78|9
1736047800000|2025-01-05 03:30:00|474.09|471.79|474.12|471.82|474.12|471.82|474.09|471.79|4
1736047810000|2025-01-05 03:30:10|474.13|471.83|474.1|471.8|474.16|471.86|474.08|471.78|9
1736047820000|2025-01-05 03:30:20|474.11|471.81|474.11|471.81|474.11|471.81|474.09|471.79|9
1736047830000|2025-01-05 03:30:30|474.12|471.82|474.12|471.82|474.12|471.82|474.11|471.81|7
1736047840000|2025-01-05 03:30:40|474.11|471.81|474.04|471.74|474.12|471.82|474.04|471.74|8
1736047850000|2025-01-05 03:30:50|474.01|471.71|473.9|471.6|474.02|471.72|473.88|471.58|15
1736047860000|2025-01-05 03:31:00|473.91|471.61|473.9|471.6|473.91|471.61|473.88|471.58|15
1736047870000|2025-01-05 03:31:10|473.86|471.56|473.79|471.49|473.91|471.61|473.78|471.48|20
1736047880000|2025-01-05 03:31:20|473.81|471.51|473.87|471.57|473.88|471.58|473.79|471.49|9
1736047890000|2025-01-05 03:31:30|473.86|471.56|473.87|471.57|473.87|471.57|473.86|471.56|10
1736047900000|2025-01-05 03:31:40|473.86|471.56|473.9|471.6|474.01|471.71|473.86|471.56|9
1736047910000|2025-01-05 03:31:50|473.86|471.56|473.83|471.53|473.89|471.59|473.78|471.48|16
1736047920000|2025-01-05 03:32:00|473.82|471.52|473.73|471.43|473.82|471.52|473.71|471.41|9
1736047930000|2025-01-05 03:32:10|473.74|471.44|473.88|471.58|473.9|471.6|473.73|471.43|19
1736047940000|2025-01-05 03:32:20|473.9|471.6|473.93|471.63|473.93|471.63|473.89|471.59|4
1736047950000|2025-01-05 03:32:30|473.96|471.66|473.99|471.69|474.03|471.73|473.96|471.66|4
1736047960000|2025-01-05 03:32:40|474.02|471.72|473.99|471.69|474.02|471.72|473.99|471.69|3
1736047970000|2025-01-05 03:32:50|474.01|471.71|474.01|471.71|474.03|471.73|474|471.7|8
1736047990000|2025-01-05 03:33:10|473.98|471.68|474.08|471.78|474.09|471.79|473.98|471.68|13
1736048000000|2025-01-05 03:33:20|474.07|471.77|474.09|471.79|474.12|471.82|474.04|471.74|12
1736048010000|2025-01-05 03:33:30|474.11|471.81|474.28|471.98|474.31|472.01|474.09|471.79|14
1736048020000|2025-01-05 03:33:40|474.26|471.96|474.24|471.94|474.26|471.96|474.2|471.9|8
1736048030000|2025-01-05 03:33:50|474.21|471.91|474.04|471.74|474.21|471.91|474.04|471.74|16
1736048040000|2025-01-05 03:34:00|474.05|471.75|474.01|471.71|474.05|471.75|473.99|471.69|7
1736048050000|2025-01-05 03:34:10|474|471.7|474.12|471.82|474.12|471.82|473.96|471.66|6
1736048060000|2025-01-05 03:34:20|474.04|471.74|474.1|471.8|474.11|471.81|474.04|471.74|7
1736048070000|2025-01-05 03:34:30|474.11|471.81|474.11|471.81|474.2|471.9|474.03|471.73|16
1736048080000|2025-01-05 03:34:40|474.12|471.82|474.16|471.86|474.18|471.88|474.12|471.82|12
1736048090000|2025-01-05 03:34:50|474.17|471.87|474.19|471.89|474.19|471.89|474.17|471.87|5
1736048100000|2025-01-05 03:35:00|474.15|471.85|474.25|471.95|474.35|472.05|474.15|471.85|15
1736048110000|2025-01-05 03:35:10|474.23|471.93|474.07|471.77|474.24|471.94|474|471.7|18
1736048120000|2025-01-05 03:35:20|474.08|471.78|474.12|471.82|474.22|471.92|474.08|471.78|17
1736048130000|2025-01-05 03:35:30|474.18|471.88|474.18|471.88|474.23|471.93|474.17|471.87|10
1736048140000|2025-01-05 03:35:40|474.14|471.84|474.15|471.85|474.23|471.93|474.1|471.8|15
1736048150000|2025-01-05 03:35:50|474.16|471.86|474.21|471.91|474.23|471.93|474.15|471.85|9
1736048160000|2025-01-05 03:36:00|474.2|471.9|474.29|471.99|474.29|471.99|474.2|471.9|10
1736048170000|2025-01-05 03:36:10|474.34|472.04|474.38|472.08|474.44|472.14|474.3|472|15
1736048180000|2025-01-05 03:36:20|474.37|472.07|474.4|472.1|474.45|472.15|474.37|472.07|12
1736048190000|2025-01-05 03:36:30|474.44|472.14|474.54|472.24|474.54|472.24|474.4|472.1|9
1736048200000|2025-01-05 03:36:40|474.53|472.23|474.52|472.22|474.53|472.23|474.51|472.21|3
1736048210000|2025-01-05 03:36:50|474.51|472.21|474.42|472.12|474.51|472.21|474.42|472.12|4
1736048220000|2025-01-05 03:37:00|474.41|472.11|474.42|472.12|474.44|472.14|474.41|472.11|8
1736048230000|2025-01-05 03:37:10|474.43|472.13|474.4|472.1|474.45|472.15|474.38|472.08|15
1736048240000|2025-01-05 03:37:20|474.42|472.12|474.58|472.28|474.6|472.3|474.42|472.12|10
1736048250000|2025-01-05 03:37:30|474.55|472.25|474.48|472.18|474.55|472.25|474.48|472.18|14
1736048260000|2025-01-05 03:37:40|474.49|472.19|474.36|472.06|474.49|472.19|474.36|472.06|11
1736048380000|2025-01-05 03:39:40|474.38|472.08|474.39|472.09|474.43|472.13|474.38|472.08|6
1736048390000|2025-01-05 03:39:50|474.38|472.08|474.39|472.09|474.4|472.1|474.38|472.08|4
1736048400000|2025-01-05 03:40:00|474.38|472.08|474.36|472.06|474.38|472.08|474.36|472.06|3
1736048420000|2025-01-05 03:40:20|474.13|471.83|473.94|471.64|474.13|471.83|473.93|471.63|4
1736048430000|2025-01-05 03:40:30|473.93|471.63|474|471.7|474|471.7|473.93|471.63|8
1736048440000|2025-01-05 03:40:40|473.99|471.69|473.92|471.62|473.99|471.69|473.92|471.62|5
1736048450000|2025-01-05 03:40:50|473.93|471.63|473.92|471.62|473.95|471.65|473.92|471.62|13
1736048460000|2025-01-05 03:41:00|473.93|471.63|473.86|471.56|473.93|471.63|473.85|471.55|5
1736048470000|2025-01-05 03:41:10|473.87|471.57|473.83|471.53|473.88|471.58|473.82|471.52|7
1736048480000|2025-01-05 03:41:20|473.81|471.51|473.73|471.43|473.81|471.51|473.72|471.42|16
1736048490000|2025-01-05 03:41:30|473.7|471.4|473.85|471.55|473.85|471.55|473.64|471.34|14
1736048500000|2025-01-05 03:41:40|473.84|471.54|473.82|471.52|473.84|471.54|473.78|471.48|11
1736048510000|2025-01-05 03:41:50|473.81|471.51|473.75|471.45|473.81|471.51|473.72|471.42|9
1736048520000|2025-01-05 03:42:00|473.74|471.44|473.71|471.41|473.75|471.45|473.71|471.41|5
1736048530000|2025-01-05 03:42:10|473.67|471.37|473.7|471.4|473.71|471.41|473.67|471.37|15
1736048540000|2025-01-05 03:42:20|473.72|471.42|473.71|471.41|473.72|471.42|473.7|471.4|4
1736048550000|2025-01-05 03:42:30|473.68|471.38|473.73|471.43|473.73|471.43|473.68|471.38|15
1736048560000|2025-01-05 03:42:40|473.75|471.45|473.74|471.44|473.75|471.45|473.74|471.44|2
1736048570000|2025-01-05 03:42:50|473.73|471.43|473.72|471.42|473.74|471.44|473.72|471.42|8
1736048580000|2025-01-05 03:43:00|473.71|471.41|473.73|471.43|473.75|471.45|473.71|471.41|8
1736048590000|2025-01-05 03:43:10|473.72|471.42|473.71|471.41|473.73|471.43|473.69|471.39|5
1736048600000|2025-01-05 03:43:20|473.69|471.39|473.65|471.35|473.71|471.41|473.6|471.3|11
1736048610000|2025-01-05 03:43:30|473.64|471.34|473.65|471.35|473.65|471.35|473.64|471.34|6
1736048620000|2025-01-05 03:43:40|473.66|471.36|473.71|471.41|473.71|471.41|473.66|471.36|2
1736048630000|2025-01-05 03:43:50|473.68|471.38|473.68|471.38|473.68|471.38|473.68|471.38|1
1736048640000|2025-01-05 03:44:00|473.71|471.41|473.64|471.34|473.71|471.41|473.63|471.33|8
1736048650000|2025-01-05 03:44:10|473.62|471.32|473.52|471.22|473.62|471.32|473.52|471.22|10
1736048660000|2025-01-05 03:44:20|473.54|471.24|473.64|471.34|473.64|471.34|473.54|471.24|8
1736048670000|2025-01-05 03:44:30|473.63|471.33|473.57|471.27|473.64|471.34|473.56|471.26|7
1736048680000|2025-01-05 03:44:40|473.56|471.26|473.54|471.24|473.56|471.26|473.51|471.21|12
1736048690000|2025-01-05 03:44:50|473.59|471.29|473.51|471.21|473.59|471.29|473.48|471.18|7
1736048700000|2025-01-05 03:45:00|473.52|471.22|473.32|471.02|473.52|471.22|473.31|471.01|15
1736048710000|2025-01-05 03:45:10|473.31|471.01|473.24|470.94|473.32|471.02|473.21|470.91|20
1736048720000|2025-01-05 03:45:20|473.23|470.93|473.1|470.8|473.23|470.93|473.1|470.8|16
1736048730000|2025-01-05 03:45:30|473.12|470.82|473|470.7|473.14|470.84|472.99|470.69|18
1736048740000|2025-01-05 03:45:40|473.03|470.73|473.03|470.73|473.05|470.75|473.02|470.72|17
1736048750000|2025-01-05 03:45:50|473.02|470.72|473.17|470.87|473.19|470.89|473.02|470.72|11
1736048760000|2025-01-05 03:46:00|473.18|470.88|473.38|471.08|473.38|471.08|473.18|470.88|10
1736048770000|2025-01-05 03:46:10|473.37|471.07|473.33|471.03|473.37|471.07|473.29|470.99|10
1736048780000|2025-01-05 03:46:20|473.35|471.05|473.37|471.07|473.37|471.07|473.35|471.05|4
1736048790000|2025-01-05 03:46:30|473.38|471.08|473.48|471.18|473.53|471.23|473.35|471.05|22
1736048800000|2025-01-05 03:46:40|473.49|471.19|473.66|471.36|473.66|471.36|473.49|471.19|13
1736048810000|2025-01-05 03:46:50|473.65|471.35|473.65|471.35|473.65|471.35|473.62|471.32|8
1736048820000|2025-01-05 03:47:00|473.66|471.36|473.67|471.37|473.71|471.41|473.66|471.36|3
1736048830000|2025-01-05 03:47:10|473.68|471.38|473.71|471.41|473.71|471.41|473.68|471.38|2
1736048840000|2025-01-05 03:47:20|473.68|471.38|473.67|471.37|473.68|471.38|473.67|471.37|2
1736048850000|2025-01-05 03:47:30|473.69|471.39|473.71|471.41|473.71|471.41|473.69|471.39|2
1736049250000|2025-01-05 03:54:10|473.7|471.4|473.62|471.32|473.7|471.4|473.58|471.28|5
1736049260000|2025-01-05 03:54:20|473.63|471.33|473.62|471.32|473.65|471.35|473.62|471.32|4
1736049270000|2025-01-05 03:54:30|473.6|471.3|473.61|471.31|473.61|471.31|473.46|471.16|12
1736049280000|2025-01-05 03:54:40|473.62|471.32|473.66|471.36|473.66|471.36|473.62|471.32|3
1736049290000|2025-01-05 03:54:50|473.67|471.37|473.65|471.35|473.67|471.37|473.65|471.35|6
1736049300000|2025-01-05 03:55:00|473.67|471.37|473.63|471.33|473.7|471.4|473.63|471.33|7
1736049310000|2025-01-05 03:55:10|473.61|471.31|473.58|471.28|473.61|471.31|473.55|471.25|11
1736049320000|2025-01-05 03:55:20|473.6|471.3|473.59|471.29|473.62|471.32|473.57|471.27|10
1736049330000|2025-01-05 03:55:30|473.6|471.3|473.6|471.3|473.6|471.3|473.58|471.28|6
1736049340000|2025-01-05 03:55:40|473.61|471.31|473.62|471.32|473.62|471.32|473.6|471.3|3
1736049350000|2025-01-05 03:55:50|473.6|471.3|473.64|471.34|473.64|471.34|473.6|471.3|3
1736049360000|2025-01-05 03:56:00|473.63|471.33|473.65|471.35|473.65|471.35|473.63|471.33|2
1736049370000|2025-01-05 03:56:10|473.64|471.34|473.67|471.37|473.67|471.37|473.63|471.33|4
1736049380000|2025-01-05 03:56:20|473.68|471.38|473.65|471.35|473.7|471.4|473.64|471.34|9
1736049390000|2025-01-05 03:56:30|473.71|471.41|473.67|471.37|473.71|471.41|473.66|471.36|7
1736049400000|2025-01-05 03:56:40|473.66|471.36|473.66|471.36|473.67|471.37|473.66|471.36|3
1736049410000|2025-01-05 03:56:50|473.67|471.37|473.67|471.37|473.67|471.37|473.66|471.36|13
1736049430000|2025-01-05 03:57:10|473.66|471.36|473.67|471.37|473.67|471.37|473.66|471.36|8
1736049440000|2025-01-05 03:57:20|473.68|471.38|473.68|471.38|473.68|471.38|473.68|471.38|1
1736049450000|2025-01-05 03:57:30|473.7|471.4|473.7|471.4|473.7|471.4|473.7|471.4|1
1736049460000|2025-01-05 03:57:40|473.71|471.41|473.7|471.4|473.71|471.41|473.7|471.4|2
1736049470000|2025-01-05 03:57:50|473.71|471.41|473.71|471.41|473.71|471.41|473.71|471.41|1
1736049540000|2025-01-05 03:59:00|473.93|471.63|474.16|471.86|474.16|471.86|473.93|471.63|2
1736049560000|2025-01-05 03:59:20|474.26|471.96|474.34|472.04|474.36|472.06|474.26|471.96|4
1736049570000|2025-01-05 03:59:30|474.32|472.02|474.24|471.94|474.34|472.04|474.24|471.94|4
1736049580000|2025-01-05 03:59:40|474.25|471.95|474.25|471.95|474.25|471.95|474.24|471.94|3
1736049590000|2025-01-05 03:59:50|474.27|471.97|474.32|472.02|474.32|472.02|474.27|471.97|3
1736049600000|2025-01-05 04:00:00|474.3|472|474.4|472.1|474.42|472.12|474.26|471.96|18
1736049610000|2025-01-05 04:00:10|474.35|472.05|474.49|472.19|474.49|472.19|474.31|472.01|11
1736049620000|2025-01-05 04:00:20|474.48|472.18|474.52|472.22|474.52|472.22|474.41|472.11|11
1736049630000|2025-01-05 04:00:30|474.53|472.23|474.63|472.33|474.66|472.36|474.53|472.23|14
1736049640000|2025-01-05 04:00:40|474.64|472.34|474.49|472.19|474.64|472.34|474.47|472.17|18
1736049650000|2025-01-05 04:00:50|474.48|472.18|474.4|472.1|474.48|472.18|474.37|472.07|7
1736049660000|2025-01-05 04:01:00|474.42|472.12|474.5|472.2|474.5|472.2|474.38|472.08|19
1736049670000|2025-01-05 04:01:10|474.51|472.21|474.51|472.21|474.6|472.3|474.51|472.21|13
1736049680000|2025-01-05 04:01:20|474.52|472.22|474.53|472.23|474.53|472.23|474.52|472.22|2
1736049690000|2025-01-05 04:01:30|474.55|472.25|474.68|472.38|474.7|472.4|474.54|472.24|12
1736049700000|2025-01-05 04:01:40|474.67|472.37|474.68|472.38|474.68|472.38|474.67|472.37|2
1736049710000|2025-01-05 04:01:50|474.66|472.36|474.66|472.36|474.66|472.36|474.66|472.36|1
1736049720000|2025-01-05 04:02:00|474.68|472.38|475.14|472.84|475.14|472.84|474.68|472.38|5
1736049730000|2025-01-05 04:02:10|475.13|472.83|475|472.7|475.13|472.83|474.86|472.56|22
1736049740000|2025-01-05 04:02:20|474.98|472.68|474.96|472.66|475.07|472.77|474.91|472.61|14
1736049750000|2025-01-05 04:02:30|474.95|472.65|474.86|472.56|474.95|472.65|474.86|472.56|4
1736049760000|2025-01-05 04:02:40|474.88|472.58|475.02|472.72|475.04|472.74|474.88|472.58|6
1736049770000|2025-01-05 04:02:50|475.03|472.73|475.22|472.92|475.24|472.94|474.97|472.67|10
1736049780000|2025-01-05 04:03:00|475.21|472.91|475.34|473.04|475.37|473.07|475.15|472.85|13
1736049790000|2025-01-05 04:03:10|475.35|473.05|475.56|473.26|475.58|473.28|475.35|473.05|9
1736049800000|2025-01-05 04:03:20|475.57|473.27|475.55|473.25|475.58|473.28|475.55|473.25|6
1736049810000|2025-01-05 04:03:30|475.54|473.24|475.35|473.05|475.54|473.24|475.35|473.05|10
1736049820000|2025-01-05 04:03:40|475.34|473.04|475.33|473.03|475.38|473.08|475.32|473.02|7
1736049830000|2025-01-05 04:03:50|475.34|473.04|475.27|472.97|475.34|473.04|475.27|472.97|11
1736049840000|2025-01-05 04:04:00|475.26|472.96|475.07|472.77|475.26|472.96|475.05|472.75|12
1736049850000|2025-01-05 04:04:10|475.1|472.8|475.31|473.01|475.31|473.01|475.05|472.75|16
1736049860000|2025-01-05 04:04:20|475.32|473.02|475.42|473.12|475.42|473.12|475.31|473.01|7
1736049880000|2025-01-05 04:04:40|475.36|473.06|475.45|473.15|475.47|473.17|475.36|473.06|7
1736049890000|2025-01-05 04:04:50|475.46|473.16|475.67|473.37|475.68|473.38|475.46|473.16|4
1736049900000|2025-01-05 04:05:00|475.66|473.36|475.94|473.64|475.98|473.68|475.65|473.35|13
1736049910000|2025-01-05 04:05:10|475.93|473.63|475.92|473.62|475.93|473.63|475.88|473.58|6
1736049920000|2025-01-05 04:05:20|475.9|473.6|475.77|473.47|475.9|473.6|475.77|473.47|4
1736049930000|2025-01-05 04:05:30|475.78|473.48|475.7|473.4|475.78|473.48|475.69|473.39|10
1736049940000|2025-01-05 04:05:40|475.69|473.39|475.69|473.39|475.69|473.39|475.67|473.37|4
1736049950000|2025-01-05 04:05:50|475.7|473.4|475.68|473.38|475.7|473.4|475.68|473.38|6
1736049960000|2025-01-05 04:06:00|475.69|473.39|475.68|473.38|475.69|473.39|475.68|473.38|2
1736049970000|2025-01-05 04:06:10|475.67|473.37|475.48|473.18|475.67|473.37|475.48|473.18|12
1736049980000|2025-01-05 04:06:20|475.49|473.19|475.53|473.23|475.53|473.23|475.49|473.19|13
1736049990000|2025-01-05 04:06:30|475.52|473.22|475.6|473.3|475.62|473.32|475.52|473.22|8
1736050000000|2025-01-05 04:06:40|475.56|473.26|475.69|473.39|475.69|473.39|475.56|473.26|11
1736050010000|2025-01-05 04:06:50|475.67|473.37|475.69|473.39|475.69|473.39|475.67|473.37|5
1736050020000|2025-01-05 04:07:00|475.68|473.38|475.67|473.37|475.68|473.38|475.67|473.37|2
1736050030000|2025-01-05 04:07:10|475.66|473.36|475.64|473.34|475.67|473.37|475.64|473.34|10
1736050040000|2025-01-05 04:07:20|475.65|473.35|475.65|473.35|475.67|473.37|475.64|473.34|10
1736050050000|2025-01-05 04:07:30|475.66|473.36|475.77|473.47|475.78|473.48|475.66|473.36|13
1736050060000|2025-01-05 04:07:40|475.76|473.46|475.76|473.46|475.77|473.47|475.76|473.46|7
1736050070000|2025-01-05 04:07:50|475.77|473.47|475.69|473.39|475.77|473.47|475.68|473.38|17
1736050080000|2025-01-05 04:08:00|475.7|473.4|475.69|473.39|475.7|473.4|475.69|473.39|2
1736050090000|2025-01-05 04:08:10|475.7|473.4|475.7|473.4|475.74|473.44|475.7|473.4|8
1736050110000|2025-01-05 04:08:30|475.68|473.38|475.75|473.45|475.75|473.45|475.68|473.38|9
1736050120000|2025-01-05 04:08:40|475.76|473.46|475.71|473.41|475.76|473.46|475.71|473.41|7
1736050130000|2025-01-05 04:08:50|475.72|473.42|475.9|473.6|475.9|473.6|475.72|473.42|9
1736050140000|2025-01-05 04:09:00|475.92|473.62|475.9|473.6|475.92|473.62|475.85|473.55|9
1736050150000|2025-01-05 04:09:10|475.91|473.61|475.91|473.61|475.92|473.62|475.91|473.61|5
1736050160000|2025-01-05 04:09:20|475.87|473.57|476.03|473.73|476.05|473.75|475.87|473.57|10
1736050170000|2025-01-05 04:09:30|476.04|473.74|476.02|473.72|476.04|473.74|476.02|473.72|5
1736050180000|2025-01-05 04:09:40|476.03|473.73|475.99|473.69|476.03|473.73|475.99|473.69|8
1736050190000|2025-01-05 04:09:50|475.9|473.6|475.87|473.57|475.9|473.6|475.87|473.57|4
1736050200000|2025-01-05 04:10:00|475.86|473.56|475.86|473.56|475.89|473.59|475.8|473.5|13
1736050210000|2025-01-05 04:10:10|475.85|473.55|475.86|473.56|475.86|473.56|475.82|473.52|7
1736050220000|2025-01-05 04:10:20|475.85|473.55|475.77|473.47|475.85|473.55|475.77|473.47|10
1736050230000|2025-01-05 04:10:30|475.79|473.49|475.86|473.56|475.88|473.58|475.79|473.49|12
1736050240000|2025-01-05 04:10:40|475.84|473.54|475.83|473.53|475.84|473.54|475.81|473.51|11
1736050250000|2025-01-05 04:10:50|475.84|473.54|475.83|473.53|475.84|473.54|475.83|473.53|2
1736050260000|2025-01-05 04:11:00|475.84|473.54|475.88|473.58|475.88|473.58|475.84|473.54|6
1736050270000|2025-01-05 04:11:10|475.9|473.6|475.92|473.62|475.93|473.63|475.9|473.6|7
1736050280000|2025-01-05 04:11:20|475.93|473.63|476.04|473.74|476.05|473.75|475.93|473.63|10
1736050290000|2025-01-05 04:11:30|476.05|473.75|476.26|473.96|476.28|473.98|476.05|473.75|15
1736050300000|2025-01-05 04:11:40|476.27|473.97|476.15|473.85|476.27|473.97|476.15|473.85|16
1736050310000|2025-01-05 04:11:50|476.16|473.86|476.07|473.77|476.16|473.86|476.06|473.76|6
1736050320000|2025-01-05 04:12:00|476.08|473.78|476.11|473.81|476.13|473.83|476.07|473.77|9
1736050330000|2025-01-05 04:12:10|476.08|473.78|476.09|473.79|476.1|473.8|476.08|473.78|4
1736050340000|2025-01-05 04:12:20|476.08|473.78|475.92|473.62|476.08|473.78|475.92|473.62|6
1736050350000|2025-01-05 04:12:30|475.85|473.55|475.81|473.51|475.85|473.55|475.81|473.51|15
1736050360000|2025-01-05 04:12:40|475.82|473.52|475.84|473.54|475.86|473.56|475.81|473.51|5
1736050370000|2025-01-05 04:12:50|475.86|473.56|475.81|473.51|475.86|473.56|475.81|473.51|5
1736050380000|2025-01-05 04:13:00|475.8|473.5|475.48|473.18|475.8|473.5|475.47|473.17|16
1736050390000|2025-01-05 04:13:10|475.5|473.2|475.56|473.26|475.56|473.26|475.49|473.19|10
1736050400000|2025-01-05 04:13:20|475.54|473.24|475.52|473.22|475.54|473.24|475.51|473.21|6
1736050410000|2025-01-05 04:13:30|475.53|473.23|475.47|473.17|475.58|473.28|475.47|473.17|8
1736050420000|2025-01-05 04:13:40|475.48|473.18|475.4|473.1|475.48|473.18|475.35|473.05|13
1736050430000|2025-01-05 04:13:50|475.44|473.14|475.34|473.04|475.45|473.15|475.3|473|20
1736050440000|2025-01-05 04:14:00|475.31|473.01|475.14|472.84|475.31|473.01|475.07|472.77|17
1736050450000|2025-01-05 04:14:10|475.13|472.83|475.15|472.85|475.16|472.86|475.1|472.8|9
1736050460000|2025-01-05 04:14:20|475.16|472.86|475.08|472.78|475.17|472.87|475.07|472.77|14
1736050470000|2025-01-05 04:14:30|475.06|472.76|475.06|472.76|475.09|472.79|475.05|472.75|11
1736050480000|2025-01-05 04:14:40|475.08|472.78|475.17|472.87|475.18|472.88|475.07|472.77|17
1736050490000|2025-01-05 04:14:50|475.18|472.88|475.24|472.94|475.26|472.96|475.17|472.87|18
1736050500000|2025-01-05 04:15:00|475.23|472.93|475.17|472.87|475.23|472.93|475.16|472.86|14
1736050510000|2025-01-05 04:15:10|475.18|472.88|475.39|473.09|475.4|473.1|475.18|472.88|12
1736050520000|2025-01-05 04:15:20|475.31|473.01|475.11|472.81|475.32|473.02|475.11|472.81|8
1736050530000|2025-01-05 04:15:30|475.09|472.79|475.11|472.81|475.12|472.82|475|472.7|7
1736050540000|2025-01-05 04:15:40|475.12|472.82|475.12|472.82|475.15|472.85|475.08|472.78|12
1736050550000|2025-01-05 04:15:50|475.13|472.83|475.1|472.8|475.3|473|475.08|472.78|13
1736050560000|2025-01-05 04:16:00|475.13|472.83|475.11|472.81|475.13|472.83|474.98|472.68|17
1736050570000|2025-01-05 04:16:10|475.14|472.84|475.26|472.96|475.26|472.96|475.11|472.81|18
1736050580000|2025-01-05 04:16:20|475.24|472.94|475.12|472.82|475.24|472.94|475.11|472.81|6
1736050590000|2025-01-05 04:16:30|475.1|472.8|475.16|472.86|475.17|472.87|475.01|472.71|12
1736050600000|2025-01-05 04:16:40|475.14|472.84|475.12|472.82|475.14|472.84|475.09|472.79|5
1736050610000|2025-01-05 04:16:50|475.11|472.81|475.16|472.86|475.16|472.86|475.11|472.81|6
1736050620000|2025-01-05 04:17:00|475.15|472.85|475.1|472.8|475.15|472.85|475.1|472.8|10
1736050630000|2025-01-05 04:17:10|475.11|472.81|475.25|472.95|475.27|472.97|475.1|472.8|17
1736050640000|2025-01-05 04:17:20|475.27|472.97|475.31|473.01|475.31|473.01|475.25|472.95|9
1736050650000|2025-01-05 04:17:30|475.3|473|475.1|472.8|475.31|473.01|475.1|472.8|18
1736050660000|2025-01-05 04:17:40|475.08|472.78|475.14|472.84|475.14|472.84|475.07|472.77|9
1736050670000|2025-01-05 04:17:50|475.12|472.82|475.13|472.83|475.13|472.83|475.11|472.81|8
1736050680000|2025-01-05 04:18:00|475.16|472.86|475.17|472.87|475.18|472.88|475.14|472.84|6
1736050690000|2025-01-05 04:18:10|475.18|472.88|475.32|473.02|475.35|473.05|475.18|472.88|11
1736050700000|2025-01-05 04:18:20|475.3|473|475.5|473.2|475.51|473.21|475.3|473|11
1736050710000|2025-01-05 04:18:30|475.51|473.21|475.52|473.22|475.52|473.22|475.5|473.2|4
1736050720000|2025-01-05 04:18:40|475.51|473.21|475.41|473.11|475.52|473.22|475.41|473.11|11
1736050730000|2025-01-05 04:18:50|475.33|473.03|475.38|473.08|475.39|473.09|475.33|473.03|20
1736050740000|2025-01-05 04:19:00|475.39|473.09|475.43|473.13|475.44|473.14|475.39|473.09|6
1736050750000|2025-01-05 04:19:10|475.42|473.12|475.44|473.14|475.44|473.14|475.34|473.04|11
1736050760000|2025-01-05 04:19:20|475.41|473.11|475.29|472.99|475.43|473.13|475.28|472.98|13
1736050770000|2025-01-05 04:19:30|475.28|472.98|475.22|472.92|475.28|472.98|475.18|472.88|13
1736050780000|2025-01-05 04:19:40|475.23|472.93|475.22|472.92|475.31|473.01|475.22|472.92|7
1736050790000|2025-01-05 04:19:50|475.23|472.93|475.34|473.04|475.34|473.04|475.23|472.93|5
1736050800000|2025-01-05 04:20:00|475.36|473.06|475.53|473.23|475.54|473.24|475.36|473.06|10
1736050810000|2025-01-05 04:20:10|475.5|473.2|475.52|473.22|475.52|473.22|475.4|473.1|10
1736050820000|2025-01-05 04:20:20|475.51|473.21|475.5|473.2|475.53|473.23|475.49|473.19|10
1736050830000|2025-01-05 04:20:30|475.51|473.21|475.46|473.16|475.52|473.22|475.44|473.14|13
1736050840000|2025-01-05 04:20:40|475.47|473.17|475.79|473.49|475.79|473.49|475.47|473.17|16
1736050850000|2025-01-05 04:20:50|475.81|473.51|475.83|473.53|475.83|473.53|475.74|473.44|10
1736050860000|2025-01-05 04:21:00|475.82|473.52|475.72|473.42|475.85|473.55|475.72|473.42|10
1736050870000|2025-01-05 04:21:10|475.73|473.43|475.79|473.49|475.8|473.5|475.73|473.43|14
1736050880000|2025-01-05 04:21:20|475.8|473.5|475.71|473.41|475.8|473.5|475.68|473.38|17
1736050890000|2025-01-05 04:21:30|475.73|473.43|476|473.7|476.05|473.75|475.73|473.43|22
1736050900000|2025-01-05 04:21:40|476.01|473.71|476.04|473.74|476.07|473.77|476|473.7|13
1736050910000|2025-01-05 04:21:50|476.05|473.75|475.97|473.67|476.09|473.79|475.96|473.66|14
1736050920000|2025-01-05 04:22:00|475.96|473.66|475.97|473.67|476.01|473.71|475.96|473.66|19
1736050930000|2025-01-05 04:22:10|475.95|473.65|475.86|473.56|475.95|473.65|475.83|473.53|19
1736050940000|2025-01-05 04:22:20|475.84|473.54|475.83|473.53|475.85|473.55|475.82|473.52|17
1736050950000|2025-01-05 04:22:30|475.88|473.58|475.94|473.64|476.02|473.72|475.84|473.54|20
1736050960000|2025-01-05 04:22:40|475.96|473.66|475.95|473.65|475.97|473.67|475.93|473.63|13
1736050970000|2025-01-05 04:22:50|475.96|473.66|475.88|473.58|475.97|473.67|475.83|473.53|22
1736050980000|2025-01-05 04:23:00|475.89|473.59|475.84|473.54|475.89|473.59|475.77|473.47|14
1736050990000|2025-01-05 04:23:10|475.82|473.52|475.88|473.58|475.89|473.59|475.82|473.52|11
1736051000000|2025-01-05 04:23:20|475.84|473.54|475.75|473.45|475.84|473.54|475.59|473.29|23
1736051010000|2025-01-05 04:23:30|475.76|473.46|475.68|473.38|475.76|473.46|475.68|473.38|17
1736051020000|2025-01-05 04:23:40|475.7|473.4|475.77|473.47|475.77|473.47|475.67|473.37|13
1736051030000|2025-01-05 04:23:50|475.76|473.46|475.71|473.41|475.76|473.46|475.71|473.41|8
1736051040000|2025-01-05 04:24:00|475.72|473.42|475.67|473.37|475.76|473.46|475.67|473.37|20
1736051050000|2025-01-05 04:24:10|475.69|473.39|475.68|473.38|475.69|473.39|475.68|473.38|2
1736051060000|2025-01-05 04:24:20|475.72|473.42|475.7|473.4|475.72|473.42|475.69|473.39|15
1736051070000|2025-01-05 04:24:30|475.71|473.41|475.86|473.56|475.87|473.57|475.7|473.4|15
1736051080000|2025-01-05 04:24:40|475.87|473.57|475.86|473.56|475.87|473.57|475.83|473.53|14
1736051090000|2025-01-05 04:24:50|475.85|473.55|475.91|473.61|475.92|473.62|475.85|473.55|18
1736051100000|2025-01-05 04:25:00|475.92|473.62|476.11|473.81|476.12|473.82|475.92|473.62|17
1736051110000|2025-01-05 04:25:10|476.12|473.82|476.22|473.92|476.23|473.93|476.06|473.76|16
1736051120000|2025-01-05 04:25:20|476.17|473.87|476.18|473.88|476.19|473.89|476.17|473.87|7
1736051130000|2025-01-05 04:25:30|476.17|473.87|475.98|473.68|476.17|473.87|475.97|473.67|14
1736051140000|2025-01-05 04:25:40|475.97|473.67|475.95|473.65|475.98|473.68|475.95|473.65|9
1736051150000|2025-01-05 04:25:50|475.96|473.66|475.96|473.66|475.96|473.66|475.93|473.63|8
1736051160000|2025-01-05 04:26:00|475.97|473.67|475.97|473.67|476.01|473.71|475.96|473.66|11
1736051170000|2025-01-05 04:26:10|475.96|473.66|475.87|473.57|475.96|473.66|475.87|473.57|13
1736051180000|2025-01-05 04:26:20|475.88|473.58|475.97|473.67|475.97|473.67|475.88|473.58|11
1736051190000|2025-01-05 04:26:30|475.96|473.66|476.15|473.85|476.15|473.85|475.96|473.66|11
1736051200000|2025-01-05 04:26:40|476.16|473.86|476.23|473.93|476.3|474|476.16|473.86|16
1736051210000|2025-01-05 04:26:50|476.21|473.91|476.17|473.87|476.21|473.91|476.16|473.86|4
1736051220000|2025-01-05 04:27:00|476.14|473.84|476.09|473.79|476.16|473.86|476.06|473.76|11
1736051230000|2025-01-05 04:27:10|476.08|473.78|476.08|473.78|476.08|473.78|476.05|473.75|9
1736051240000|2025-01-05 04:27:20|476.07|473.77|475.93|473.63|476.08|473.78|475.91|473.61|13
1736051250000|2025-01-05 04:27:30|475.92|473.62|475.98|473.68|475.98|473.68|475.91|473.61|14
1736051260000|2025-01-05 04:27:40|475.97|473.67|476.08|473.78|476.12|473.82|475.97|473.67|8
1736051270000|2025-01-05 04:27:50|476.09|473.79|476.34|474.04|476.39|474.09|476.09|473.79|19
1736051280000|2025-01-05 04:28:00|476.36|474.06|476.23|473.93|476.36|474.06|476.22|473.92|19
1736051290000|2025-01-05 04:28:10|476.24|473.94|476.24|473.94|476.24|473.94|476.08|473.78|18
1736051300000|2025-01-05 04:28:20|476.22|473.92|476.3|474|476.3|474|476.21|473.91|20
1736051310000|2025-01-05 04:28:30|476.32|474.02|476.37|474.07|476.39|474.09|476.28|473.98|16
1736051320000|2025-01-05 04:28:40|476.35|474.05|476.33|474.03|476.36|474.06|476.28|473.98|20
1736051330000|2025-01-05 04:28:50|476.34|474.04|476.34|474.04|476.35|474.05|476.32|474.02|13
1736051340000|2025-01-05 04:29:00|476.33|474.03|476.16|473.86|476.34|474.04|476.16|473.86|12
1736051350000|2025-01-05 04:29:10|476.13|473.83|476.05|473.75|476.15|473.85|476.04|473.74|13
1736051360000|2025-01-05 04:29:20|476.04|473.74|476.25|473.95|476.27|473.97|476.03|473.73|17
1736051370000|2025-01-05 04:29:30|476.23|473.93|476.12|473.82|476.26|473.96|476.12|473.82|11
1736051380000|2025-01-05 04:29:40|476.11|473.81|476.12|473.82|476.12|473.82|476.11|473.81|4
1736051390000|2025-01-05 04:29:50|476.13|473.83|476.12|473.82|476.17|473.87|476.09|473.79|12
1736051400000|2025-01-05 04:30:00|476.11|473.81|476.13|473.83|476.13|473.83|475.96|473.66|19
1736051410000|2025-01-05 04:30:10|476.14|473.84|475.99|473.69|476.14|473.84|475.94|473.64|20
1736051420000|2025-01-05 04:30:20|476|473.7|475.94|473.64|476|473.7|475.93|473.63|18
1736051430000|2025-01-05 04:30:30|475.93|473.63|476.13|473.83|476.14|473.84|475.9|473.6|13
1736051440000|2025-01-05 04:30:40|476.12|473.82|476.13|473.83|476.14|473.84|476.12|473.82|6
1736051450000|2025-01-05 04:30:50|476.14|473.84|476.12|473.82|476.16|473.86|476.12|473.82|18
1736051460000|2025-01-05 04:31:00|476.13|473.83|476.07|473.77|476.14|473.84|476.07|473.77|9
1736051470000|2025-01-05 04:31:10|476.08|473.78|476.18|473.88|476.18|473.88|476.06|473.76|14
1736051480000|2025-01-05 04:31:20|476.14|473.84|476.09|473.79|476.16|473.86|476.07|473.77|16
1736051490000|2025-01-05 04:31:30|476.1|473.8|476.11|473.81|476.12|473.82|476.1|473.8|5
1736051500000|2025-01-05 04:31:40|476.1|473.8|476.12|473.82|476.12|473.82|476.1|473.8|7
1736051510000|2025-01-05 04:31:50|476.11|473.81|476.15|473.85|476.21|473.91|476.11|473.81|14
1736051520000|2025-01-05 04:32:00|476.13|473.83|476.1|473.8|476.13|473.83|476.05|473.75|17
1736051530000|2025-01-05 04:32:10|476.09|473.79|476.08|473.78|476.12|473.82|476.07|473.77|10
1736051540000|2025-01-05 04:32:20|476.11|473.81|476.11|473.81|476.17|473.87|476.09|473.79|17
1736051550000|2025-01-05 04:32:30|476.1|473.8|476.25|473.95|476.25|473.95|476.1|473.8|22
1736051560000|2025-01-05 04:32:40|476.24|473.94|476.31|474.01|476.32|474.02|476.22|473.92|15
1736051570000|2025-01-05 04:32:50|476.32|474.02|476.4|474.1|476.4|474.1|476.32|474.02|5
1736051580000|2025-01-05 04:33:00|476.42|474.12|476.42|474.12|476.42|474.12|476.41|474.11|3
1736051590000|2025-01-05 04:33:10|476.44|474.14|476.58|474.28|476.58|474.28|476.43|474.13|11
1736051600000|2025-01-05 04:33:20|476.59|474.29|476.64|474.34|476.64|474.34|476.58|474.28|11
1736051610000|2025-01-05 04:33:30|476.62|474.32|476.65|474.35|476.65|474.35|476.62|474.32|12
1736051620000|2025-01-05 04:33:40|476.63|474.33|476.45|474.15|476.65|474.35|476.45|474.15|13
1736051630000|2025-01-05 04:33:50|476.46|474.16|476.51|474.21|476.51|474.21|476.46|474.16|8
1736051640000|2025-01-05 04:34:00|476.52|474.22|476.47|474.17|476.6|474.3|476.47|474.17|7
1736051650000|2025-01-05 04:34:10|476.48|474.18|476.45|474.15|476.5|474.2|476.45|474.15|11
1736051660000|2025-01-05 04:34:20|476.44|474.14|476.42|474.12|476.44|474.14|476.42|474.12|2
1736051670000|2025-01-05 04:34:30|476.41|474.11|476.42|474.12|476.42|474.12|476.41|474.11|2
1736051680000|2025-01-05 04:34:40|476.41|474.11|476.3|474|476.41|474.11|476.28|473.98|11
1736051690000|2025-01-05 04:34:50|476.28|473.98|476.28|473.98|476.3|474|476.28|473.98|16
1736051700000|2025-01-05 04:35:00|476.3|474|476.24|473.94|476.3|474|476.2|473.9|13
1736051710000|2025-01-05 04:35:10|476.25|473.95|476.42|474.12|476.43|474.13|476.25|473.95|15
1736051720000|2025-01-05 04:35:20|476.41|474.11|476.34|474.04|476.42|474.12|476.34|474.04|5
1736051730000|2025-01-05 04:35:30|476.32|474.02|476.22|473.92|476.32|474.02|476.21|473.91|5
1736051740000|2025-01-05 04:35:40|476.21|473.91|476.18|473.88|476.22|473.92|476.14|473.84|15
1736051750000|2025-01-05 04:35:50|476.17|473.87|476.2|473.9|476.2|473.9|476.16|473.86|10
1736051760000|2025-01-05 04:36:00|476.19|473.89|476.15|473.85|476.21|473.91|476.15|473.85|7
1736051770000|2025-01-05 04:36:10|476.14|473.84|476.18|473.88|476.18|473.88|476.05|473.75|8
1736051780000|2025-01-05 04:36:20|476.2|473.9|476.2|473.9|476.21|473.91|476.2|473.9|3
1736051790000|2025-01-05 04:36:30|476.19|473.89|476.23|473.93|476.23|473.93|476.16|473.86|13
1736051800000|2025-01-05 04:36:40|476.25|473.95|476.39|474.09|476.4|474.1|476.25|473.95|10
1736051810000|2025-01-05 04:36:50|476.4|474.1|476.49|474.19|476.51|474.21|476.4|474.1|6
1736051820000|2025-01-05 04:37:00|476.5|474.2|476.49|474.19|476.54|474.24|476.49|474.19|11
1736051830000|2025-01-05 04:37:10|476.51|474.21|476.6|474.3|476.61|474.31|476.47|474.17|13
1736051840000|2025-01-05 04:37:20|476.61|474.31|476.57|474.27|476.64|474.34|476.57|474.27|6
1736051850000|2025-01-05 04:37:30|476.59|474.29|476.54|474.24|476.6|474.3|476.54|474.24|5
1736051860000|2025-01-05 04:37:40|476.52|474.22|476.57|474.27|476.57|474.27|476.5|474.2|11
1736051870000|2025-01-05 04:37:50|476.65|474.35|476.63|474.33|476.65|474.35|476.63|474.33|2
1736051880000|2025-01-05 04:38:00|476.61|474.31|476.52|474.22|476.62|474.32|476.5|474.2|9
1736051890000|2025-01-05 04:38:10|476.51|474.21|476.34|474.04|476.51|474.21|476.34|474.04|14
1736051900000|2025-01-05 04:38:20|476.31|474.01|476.34|474.04|476.34|474.04|476.3|474|8
1736051910000|2025-01-05 04:38:30|476.33|474.03|476.45|474.15|476.46|474.16|476.29|473.99|13
1736051920000|2025-01-05 04:38:40|476.44|474.14|476.41|474.11|476.44|474.14|476.38|474.08|10
1736051930000|2025-01-05 04:38:50|476.42|474.12|476.37|474.07|476.46|474.16|476.37|474.07|10
1736051940000|2025-01-05 04:39:00|476.35|474.05|476.4|474.1|476.42|474.12|476.31|474.01|13
1736051950000|2025-01-05 04:39:10|476.41|474.11|476.37|474.07|476.41|474.11|476.37|474.07|9
1736051960000|2025-01-05 04:39:20|476.34|474.04|476.42|474.12|476.44|474.14|476.34|474.04|9
1736051970000|2025-01-05 04:39:30|476.4|474.1|476.45|474.15|476.45|474.15|476.31|474.01|14
1736051980000|2025-01-05 04:39:40|476.44|474.14|476.41|474.11|476.46|474.16|476.41|474.11|6
1736051990000|2025-01-05 04:39:50|476.42|474.12|476.33|474.03|476.44|474.14|476.32|474.02|17
1736052000000|2025-01-05 04:40:00|476.32|474.02|476.41|474.11|476.43|474.13|476.28|473.98|13
1736052010000|2025-01-05 04:40:10|476.43|474.13|476.37|474.07|476.44|474.14|476.35|474.05|11
1736052020000|2025-01-05 04:40:20|476.38|474.08|476.19|473.89|476.38|474.08|476.14|473.84|19
1736052030000|2025-01-05 04:40:30|476.23|473.93|476.09|473.79|476.23|473.93|476.09|473.79|17
1736052040000|2025-01-05 04:40:40|476.1|473.8|476.13|473.83|476.15|473.85|476.1|473.8|12
1736052050000|2025-01-05 04:40:50|476.11|473.81|476.1|473.8|476.11|473.81|476.09|473.79|5
1736052060000|2025-01-05 04:41:00|476.09|473.79|476.13|473.83|476.13|473.83|476.05|473.75|11
1736052070000|2025-01-05 04:41:10|476.12|473.82|476.17|473.87|476.18|473.88|476.06|473.76|17
1736052080000|2025-01-05 04:41:20|476.15|473.85|476.11|473.81|476.16|473.86|476.1|473.8|11
1736052090000|2025-01-05 04:41:30|476.12|473.82|476.1|473.8|476.16|473.86|476.1|473.8|7
1736052100000|2025-01-05 04:41:40|476.11|473.81|476.1|473.8|476.11|473.81|476.1|473.8|4
1736052110000|2025-01-05 04:41:50|476.11|473.81|476.15|473.85|476.16|473.86|476.1|473.8|8
1736052120000|2025-01-05 04:42:00|476.16|473.86|476.11|473.81|476.29|473.99|476.1|473.8|18
1736052130000|2025-01-05 04:42:10|476.09|473.79|476.09|473.79|476.09|473.79|476.06|473.76|11
1736052140000|2025-01-05 04:42:20|476.08|473.78|476.08|473.78|476.1|473.8|476.07|473.77|11
1736052150000|2025-01-05 04:42:30|476.05|473.75|476.16|473.86|476.19|473.89|476.05|473.75|15
1736052160000|2025-01-05 04:42:40|476.15|473.85|476.15|473.85|476.15|473.85|476.15|473.85|1
1736052170000|2025-01-05 04:42:50|476.16|473.86|476.19|473.89|476.2|473.9|476.16|473.86|13
1736052180000|2025-01-05 04:43:00|476.2|473.9|476.28|473.98|476.33|474.03|476.2|473.9|6
1736052190000|2025-01-05 04:43:10|476.26|473.96|476.21|473.91|476.28|473.98|476.21|473.91|8
1736052200000|2025-01-05 04:43:20|476.19|473.89|476.1|473.8|476.19|473.89|476.07|473.77|20
1736052210000|2025-01-05 04:43:30|476.09|473.79|475.98|473.68|476.1|473.8|475.98|473.68|20
1736052220000|2025-01-05 04:43:40|475.96|473.66|476.24|473.94|476.24|473.94|475.95|473.65|13
1736052230000|2025-01-05 04:43:50|476.23|473.93|476|473.7|476.23|473.93|475.96|473.66|18
1736052240000|2025-01-05 04:44:00|476.04|473.74|476.05|473.75|476.08|473.78|476.04|473.74|5
1736052250000|2025-01-05 04:44:10|476.06|473.76|476.08|473.78|476.09|473.79|476.03|473.73|10
1736052260000|2025-01-05 04:44:20|476.04|473.74|476.08|473.78|476.08|473.78|476.04|473.74|2
1736052270000|2025-01-05 04:44:30|476.04|473.74|476.03|473.73|476.04|473.74|476.03|473.73|10
1736052280000|2025-01-05 04:44:40|476.04|473.74|476.13|473.83|476.14|473.84|476.01|473.71|11
1736052290000|2025-01-05 04:44:50|476.12|473.82|476.06|473.76|476.12|473.82|476.01|473.71|7
1736052300000|2025-01-05 04:45:00|476.08|473.78|475.96|473.66|476.08|473.78|475.96|473.66|6
1736052310000|2025-01-05 04:45:10|475.99|473.69|475.96|473.66|475.99|473.69|475.77|473.47|22
1736052320000|2025-01-05 04:45:20|475.97|473.67|475.99|473.69|476.02|473.72|475.96|473.66|14
1736052330000|2025-01-05 04:45:30|475.98|473.68|475.97|473.67|475.98|473.68|475.96|473.66|12
1736052340000|2025-01-05 04:45:40|475.98|473.68|475.98|473.68|475.99|473.69|475.98|473.68|7
1736052350000|2025-01-05 04:45:50|475.97|473.67|475.84|473.54|475.98|473.68|475.84|473.54|14
1736052360000|2025-01-05 04:46:00|475.79|473.49|475.92|473.62|475.92|473.62|475.79|473.49|13
1736052370000|2025-01-05 04:46:10|475.91|473.61|475.86|473.56|475.92|473.62|475.86|473.56|9
1736052380000|2025-01-05 04:46:20|475.85|473.55|475.84|473.54|475.88|473.58|475.84|473.54|8
1736052390000|2025-01-05 04:46:30|475.83|473.53|475.81|473.51|475.83|473.53|475.79|473.49|5
1736052400000|2025-01-05 04:46:40|475.8|473.5|475.77|473.47|475.8|473.5|475.72|473.42|10
1736052410000|2025-01-05 04:46:50|475.79|473.49|475.87|473.57|475.87|473.57|475.79|473.49|9
1736052420000|2025-01-05 04:47:00|475.82|473.52|475.8|473.5|475.85|473.55|475.78|473.48|6
1736052430000|2025-01-05 04:47:10|475.79|473.49|475.81|473.51|475.87|473.57|475.79|473.49|15
1736052440000|2025-01-05 04:47:20|475.83|473.53|475.88|473.58|475.94|473.64|475.8|473.5|17
1736052450000|2025-01-05 04:47:30|475.87|473.57|475.88|473.58|475.88|473.58|475.87|473.57|2
1736052460000|2025-01-05 04:47:40|475.87|473.57|475.91|473.61|475.92|473.62|475.85|473.55|6
1736052470000|2025-01-05 04:47:50|475.88|473.58|475.91|473.61|475.91|473.61|475.88|473.58|2
1736052480000|2025-01-05 04:48:00|475.88|473.58|475.91|473.61|475.92|473.62|475.88|473.58|6
1736052490000|2025-01-05 04:48:10|475.92|473.62|475.93|473.63|475.99|473.69|475.92|473.62|8
1736052500000|2025-01-05 04:48:20|475.95|473.65|475.93|473.63|476.01|473.71|475.9|473.6|16
1736052510000|2025-01-05 04:48:30|475.92|473.62|475.88|473.58|475.92|473.62|475.87|473.57|7
1736052520000|2025-01-05 04:48:40|475.89|473.59|475.9|473.6|475.9|473.6|475.89|473.59|6
1736052530000|2025-01-05 04:48:50|475.89|473.59|475.89|473.59|475.89|473.59|475.87|473.57|7
1736052540000|2025-01-05 04:49:00|475.9|473.6|475.99|473.69|475.99|473.69|475.9|473.6|6
1736052550000|2025-01-05 04:49:10|476|473.7|475.83|473.53|476.02|473.72|475.83|473.53|16
1736052560000|2025-01-05 04:49:20|475.77|473.47|475.79|473.49|475.79|473.49|475.77|473.47|5
1736052570000|2025-01-05 04:49:30|475.82|473.52|475.86|473.56|475.86|473.56|475.82|473.52|3
1736052580000|2025-01-05 04:49:40|475.87|473.57|475.82|473.52|475.88|473.58|475.82|473.52|6
1736052590000|2025-01-05 04:49:50|475.78|473.48|475.81|473.51|475.82|473.52|475.78|473.48|6
1736052600000|2025-01-05 04:50:00|475.82|473.52|475.84|473.54|475.85|473.55|475.82|473.52|5
1736052610000|2025-01-05 04:50:10|475.85|473.55|475.95|473.65|475.97|473.67|475.85|473.55|10
1736052620000|2025-01-05 04:50:20|475.96|473.66|476|473.7|476.02|473.72|475.96|473.66|6
1736052630000|2025-01-05 04:50:30|475.98|473.68|475.81|473.51|475.98|473.68|475.8|473.5|14
1736052640000|2025-01-05 04:50:40|475.8|473.5|475.78|473.48|475.8|473.5|475.73|473.43|17
1736052650000|2025-01-05 04:50:50|475.8|473.5|475.89|473.59|475.92|473.62|475.8|473.5|11
1736052660000|2025-01-05 04:51:00|475.88|473.58|475.87|473.57|475.91|473.61|475.86|473.56|17
1736052670000|2025-01-05 04:51:10|475.88|473.58|476.06|473.76|476.06|473.76|475.87|473.57|17
1736052680000|2025-01-05 04:51:20|476.04|473.74|476.04|473.74|476.04|473.74|476.04|473.74|1
1736052690000|2025-01-05 04:51:30|476.03|473.73|476.12|473.82|476.12|473.82|476.03|473.73|9
1736052700000|2025-01-05 04:51:40|476.1|473.8|476.08|473.78|476.12|473.82|476.08|473.78|9
1736052710000|2025-01-05 04:51:50|476.09|473.79|476.14|473.84|476.14|473.84|476.08|473.78|5
1736052720000|2025-01-05 04:52:00|476.15|473.85|476.17|473.87|476.17|473.87|476.12|473.82|7
1736052730000|2025-01-05 04:52:10|476.16|473.86|476.03|473.73|476.17|473.87|476.02|473.72|20
1736052740000|2025-01-05 04:52:20|476.05|473.75|476.03|473.73|476.05|473.75|476.01|473.71|10
1736052750000|2025-01-05 04:52:30|476.05|473.75|476|473.7|476.05|473.75|475.99|473.69|12
1736052760000|2025-01-05 04:52:40|476.03|473.73|476.03|473.73|476.03|473.73|476|473.7|8
1736052770000|2025-01-05 04:52:50|476.02|473.72|476.01|473.71|476.03|473.73|476|473.7|10
1736052780000|2025-01-05 04:53:00|476.02|473.72|476.03|473.73|476.04|473.74|476.01|473.71|7
1736052790000|2025-01-05 04:53:10|476.01|473.71|476.02|473.72|476.04|473.74|476.01|473.71|21
1736052800000|2025-01-05 04:53:20|476.03|473.73|476.11|473.81|476.13|473.83|476.03|473.73|14
1736052810000|2025-01-05 04:53:30|476.1|473.8|476.05|473.75|476.1|473.8|476.05|473.75|10
1736052820000|2025-01-05 04:53:40|476.06|473.76|476.12|473.82|476.12|473.82|476.04|473.74|13
1736052830000|2025-01-05 04:53:50|476.08|473.78|476.07|473.77|476.08|473.78|476.05|473.75|10
1736052840000|2025-01-05 04:54:00|476.09|473.79|476.07|473.77|476.14|473.84|476.07|473.77|8
1736052850000|2025-01-05 04:54:10|476.06|473.76|476.07|473.77|476.11|473.81|476.06|473.76|16
1736052860000|2025-01-05 04:54:20|476.08|473.78|476.15|473.85|476.15|473.85|476.08|473.78|10
1736052870000|2025-01-05 04:54:30|476.16|473.86|476.29|473.99|476.37|474.07|476.16|473.86|10
1736052880000|2025-01-05 04:54:40|476.28|473.98|476.27|473.97|476.31|474.01|476.25|473.95|14
1736052890000|2025-01-05 04:54:50|476.29|473.99|476.23|473.93|476.29|473.99|476.23|473.93|9
1736052900000|2025-01-05 04:55:00|476.22|473.92|476.15|473.85|476.24|473.94|476.03|473.73|27
1736052910000|2025-01-05 04:55:10|476.14|473.84|476.19|473.89|476.21|473.91|476.14|473.84|11
1736052920000|2025-01-05 04:55:20|476.18|473.88|476.13|473.83|476.19|473.89|476.12|473.82|6
1736052930000|2025-01-05 04:55:30|476.12|473.82|476.08|473.78|476.12|473.82|476.08|473.78|16
1736052940000|2025-01-05 04:55:40|476.09|473.79|476.08|473.78|476.14|473.84|476.08|473.78|10
1736052950000|2025-01-05 04:55:50|476.07|473.77|476.07|473.77|476.07|473.77|476.07|473.77|1
1736052960000|2025-01-05 04:56:00|476.06|473.76|476|473.7|476.06|473.76|476|473.7|7
1736052970000|2025-01-05 04:56:10|475.98|473.68|476.02|473.72|476.04|473.74|475.98|473.68|4
1736052980000|2025-01-05 04:56:20|476|473.7|476.03|473.73|476.03|473.73|476|473.7|2
1736052990000|2025-01-05 04:56:30|476|473.7|475.99|473.69|476.02|473.72|475.99|473.69|4
1736053000000|2025-01-05 04:56:40|476|473.7|475.86|473.56|476|473.7|475.86|473.56|16
1736053010000|2025-01-05 04:56:50|475.87|473.57|475.9|473.6|475.9|473.6|475.86|473.56|10
1736053020000|2025-01-05 04:57:00|475.88|473.58|475.9|473.6|475.9|473.6|475.87|473.57|9
1736053030000|2025-01-05 04:57:10|475.95|473.65|475.96|473.66|475.96|473.66|475.93|473.63|4
1736053040000|2025-01-05 04:57:20|475.95|473.65|475.88|473.58|475.95|473.65|475.86|473.56|8
1736053050000|2025-01-05 04:57:30|475.89|473.59|475.82|473.52|475.91|473.61|475.82|473.52|9
1736053060000|2025-01-05 04:57:40|475.83|473.53|475.82|473.52|475.87|473.57|475.82|473.52|8
1736053070000|2025-01-05 04:57:50|475.84|473.54|475.89|473.59|475.89|473.59|475.84|473.54|4
1736053080000|2025-01-05 04:58:00|475.9|473.6|475.91|473.61|475.94|473.64|475.9|473.6|8
1736053090000|2025-01-05 04:58:10|475.92|473.62|475.92|473.62|475.94|473.64|475.91|473.61|8
1736053100000|2025-01-05 04:58:20|475.94|473.64|475.89|473.59|475.94|473.64|475.87|473.57|8
1736053110000|2025-01-05 04:58:30|475.87|473.57|475.87|473.57|475.9|473.6|475.87|473.57|4
1736053120000|2025-01-05 04:58:40|475.89|473.59|475.89|473.59|475.91|473.61|475.87|473.57|6
1736053130000|2025-01-05 04:58:50|475.87|473.57|475.87|473.57|475.87|473.57|475.86|473.56|3
1736053140000|2025-01-05 04:59:00|475.9|473.6|475.89|473.59|475.9|473.6|475.89|473.59|2
1736053150000|2025-01-05 04:59:10|475.91|473.61|475.94|473.64|475.94|473.64|475.91|473.61|2
1736053160000|2025-01-05 04:59:20|475.93|473.63|475.94|473.64|475.94|473.64|475.93|473.63|2
1736053170000|2025-01-05 04:59:30|475.92|473.62|475.96|473.66|475.99|473.69|475.92|473.62|17
1736053180000|2025-01-05 04:59:40|475.98|473.68|475.96|473.66|475.98|473.68|475.96|473.66|2
1736053190000|2025-01-05 04:59:50|475.98|473.68|475.96|473.66|475.98|473.68|475.96|473.66|4
1736053200000|2025-01-05 05:00:00|475.98|473.68|476.03|473.73|476.08|473.78|475.96|473.66|7
1736053210000|2025-01-05 05:00:10|476.05|473.75|476.19|473.89|476.19|473.89|476.05|473.75|14
1736053220000|2025-01-05 05:00:20|476.21|473.91|476.21|473.91|476.29|473.99|476.21|473.91|11
1736053230000|2025-01-05 05:00:30|476.22|473.92|476.01|473.71|476.3|474|476.01|473.71|13
1736053240000|2025-01-05 05:00:40|476.03|473.73|476.02|473.72|476.03|473.73|476.02|473.72|2
1736053250000|2025-01-05 05:00:50|475.97|473.67|475.87|473.57|475.97|473.67|475.86|473.56|9
1736053260000|2025-01-05 05:01:00|475.86|473.56|475.92|473.62|475.92|473.62|475.85|473.55|5
1736053270000|2025-01-05 05:01:10|475.9|473.6|475.94|473.64|475.94|473.64|475.89|473.59|10
1736053280000|2025-01-05 05:01:20|475.91|473.61|475.9|473.6|475.98|473.68|475.88|473.58|10
1736053290000|2025-01-05 05:01:30|475.89|473.59|475.89|473.59|475.9|473.6|475.88|473.58|9
1736053300000|2025-01-05 05:01:40|475.88|473.58|475.79|473.49|475.88|473.58|475.79|473.49|9
1736053310000|2025-01-05 05:01:50|475.78|473.48|475.82|473.52|475.84|473.54|475.78|473.48|6
1736053320000|2025-01-05 05:02:00|475.81|473.51|475.72|473.42|475.81|473.51|475.71|473.41|9
1736053330000|2025-01-05 05:02:10|475.74|473.44|475.73|473.43|475.75|473.45|475.72|473.42|9
1736053340000|2025-01-05 05:02:20|475.75|473.45|475.73|473.43|475.75|473.45|475.72|473.42|6
1736053350000|2025-01-05 05:02:30|475.75|473.45|475.74|473.44|475.75|473.45|475.74|473.44|2
1736053360000|2025-01-05 05:02:40|475.72|473.42|475.68|473.38|475.73|473.43|475.66|473.36|5
1736053370000|2025-01-05 05:02:50|475.67|473.37|475.48|473.18|475.67|473.37|475.47|473.17|6
1736053380000|2025-01-05 05:03:00|475.5|473.2|475.42|473.12|475.51|473.21|475.4|473.1|18
1736053390000|2025-01-05 05:03:10|475.41|473.11|475.29|472.99|475.42|473.12|475.27|472.97|15
1736053400000|2025-01-05 05:03:20|475.32|473.02|475.36|473.06|475.37|473.07|475.3|473|18
1736053410000|2025-01-05 05:03:30|475.42|473.12|475.38|473.08|475.44|473.14|475.38|473.08|14
1736053420000|2025-01-05 05:03:40|475.42|473.12|475.45|473.15|475.47|473.17|475.41|473.11|9
1736053430000|2025-01-05 05:03:50|475.44|473.14|475.38|473.08|475.44|473.14|475.38|473.08|5
1736053440000|2025-01-05 05:04:00|475.42|473.12|475.43|473.13|475.45|473.15|475.33|473.03|17
1736053450000|2025-01-05 05:04:10|475.42|473.12|475.4|473.1|475.44|473.14|475.38|473.08|9
1736053460000|2025-01-05 05:04:20|475.39|473.09|475.41|473.11|475.45|473.15|475.39|473.09|12
1736053470000|2025-01-05 05:04:30|475.4|473.1|475.29|472.99|475.41|473.11|475.29|472.99|14
1736053480000|2025-01-05 05:04:40|475.3|473|475.29|472.99|475.32|473.02|475.28|472.98|8
1736053490000|2025-01-05 05:04:50|475.28|472.98|475.27|472.97|475.32|473.02|475.15|472.85|18
1736053500000|2025-01-05 05:05:00|475.25|472.95|475.23|472.93|475.25|472.95|475.21|472.91|3
1736053510000|2025-01-05 05:05:10|475.24|472.94|475.18|472.88|475.27|472.97|475.18|472.88|10
1736053520000|2025-01-05 05:05:20|475.19|472.89|475.15|472.85|475.19|472.89|475.12|472.82|12
1736053530000|2025-01-05 05:05:30|475.16|472.86|475.12|472.82|475.16|472.86|475.1|472.8|5
1736053540000|2025-01-05 05:05:40|475.11|472.81|475.11|472.81|475.11|472.81|475.1|472.8|3
1736053550000|2025-01-05 05:05:50|475.1|472.8|475.1|472.8|475.1|472.8|475.07|472.77|8
1736053560000|2025-01-05 05:06:00|475.13|472.83|475.14|472.84|475.15|472.85|475.07|472.77|13
1736053570000|2025-01-05 05:06:10|475.15|472.85|475.15|472.85|475.21|472.91|475.14|472.84|17
1736053580000|2025-01-05 05:06:20|475.16|472.86|475.18|472.88|475.18|472.88|475.15|472.85|6
1736053590000|2025-01-05 05:06:30|475.17|472.87|475.14|472.84|475.17|472.87|475.12|472.82|15
1736053600000|2025-01-05 05:06:40|475.15|472.85|475.04|472.74|475.18|472.88|475.04|472.74|15
1736053610000|2025-01-05 05:06:50|475.06|472.76|475.12|472.82|475.12|472.82|475.06|472.76|9
1736053620000|2025-01-05 05:07:00|475.16|472.86|475.23|472.93|475.23|472.93|475.16|472.86|6
1736053630000|2025-01-05 05:07:10|475.22|472.92|475.29|472.99|475.29|472.99|475.18|472.88|11
1736053640000|2025-01-05 05:07:20|475.28|472.98|475.36|473.06|475.36|473.06|475.24|472.94|7
1736053650000|2025-01-05 05:07:30|475.37|473.07|475.25|472.95|475.37|473.07|475.25|472.95|8
1736053660000|2025-01-05 05:07:40|475.23|472.93|475.16|472.86|475.23|472.93|475.16|472.86|6
1736053670000|2025-01-05 05:07:50|475.18|472.88|475.2|472.9|475.21|472.91|475.18|472.88|5
1736053680000|2025-01-05 05:08:00|475.23|472.93|475.33|473.03|475.35|473.05|475.22|472.92|16
1736053690000|2025-01-05 05:08:10|475.32|473.02|475.29|472.99|475.34|473.04|475.29|472.99|12
1736053700000|2025-01-05 05:08:20|475.3|473|475.32|473.02|475.32|473.02|475.3|473|12
1736053710000|2025-01-05 05:08:30|475.35|473.05|475.32|473.02|475.35|473.05|475.31|473.01|5
1736053720000|2025-01-05 05:08:40|475.31|473.01|475.31|473.01|475.33|473.03|475.31|473.01|8
1736053730000|2025-01-05 05:08:50|475.33|473.03|475.36|473.06|475.37|473.07|475.3|473|13
1736053740000|2025-01-05 05:09:00|475.32|473.02|475.26|472.96|475.34|473.04|475.24|472.94|14
1736053750000|2025-01-05 05:09:10|475.25|472.95|475.18|472.88|475.25|472.95|475.18|472.88|14
1736053760000|2025-01-05 05:09:20|475.17|472.87|475.2|472.9|475.22|472.92|475.15|472.85|14
1736053770000|2025-01-05 05:09:30|475.22|472.92|475.23|472.93|475.24|472.94|475.2|472.9|5
1736053780000|2025-01-05 05:09:40|475.22|472.92|475.24|472.94|475.24|472.94|475.22|472.92|9
1736053790000|2025-01-05 05:09:50|475.23|472.93|475.16|472.86|475.24|472.94|475.16|472.86|8
1736053800000|2025-01-05 05:10:00|475.2|472.9|475.09|472.79|475.2|472.9|475.08|472.78|15
1736053810000|2025-01-05 05:10:10|475.08|472.78|475.03|472.73|475.08|472.78|475|472.7|9
1736053820000|2025-01-05 05:10:20|475.04|472.74|475.11|472.81|475.14|472.84|475.04|472.74|10
1736053830000|2025-01-05 05:10:30|475.1|472.8|475.05|472.75|475.12|472.82|475.04|472.74|14
1736053840000|2025-01-05 05:10:40|474.94|472.64|475.02|472.72|475.04|472.74|474.93|472.63|17
1736053850000|2025-01-05 05:10:50|475.01|472.71|475|472.7|475.01|472.71|474.99|472.69|3
1736053860000|2025-01-05 05:11:00|475.01|472.71|474.97|472.67|475.02|472.72|474.97|472.67|14
1736053870000|2025-01-05 05:11:10|474.98|472.68|475.04|472.74|475.04|472.74|474.97|472.67|9
1736053880000|2025-01-05 05:11:20|475.02|472.72|475.04|472.74|475.04|472.74|475.02|472.72|3
1736053890000|2025-01-05 05:11:30|475|472.7|474.99|472.69|475.01|472.71|474.99|472.69|10
1736053900000|2025-01-05 05:11:40|474.98|472.68|475|472.7|475|472.7|474.97|472.67|10
1736053910000|2025-01-05 05:11:50|474.99|472.69|474.85|472.55|474.99|472.69|474.85|472.55|3
1736053920000|2025-01-05 05:12:00|474.82|472.52|474.6|472.3|474.82|472.52|474.56|472.26|18
1736053930000|2025-01-05 05:12:10|474.59|472.29|474.55|472.25|474.62|472.32|474.51|472.21|15
1736053940000|2025-01-05 05:12:20|474.56|472.26|474.59|472.29|474.66|472.36|474.56|472.26|19
1736053950000|2025-01-05 05:12:30|474.56|472.26|474.58|472.28|474.59|472.29|474.52|472.22|14
1736053960000|2025-01-05 05:12:40|474.59|472.29|474.59|472.29|474.59|472.29|474.56|472.26|5
1736053970000|2025-01-05 05:12:50|474.57|472.27|474.56|472.26|474.58|472.28|474.54|472.24|11
1736053980000|2025-01-05 05:13:00|474.55|472.25|474.56|472.26|474.56|472.26|474.5|472.2|11
1736053990000|2025-01-05 05:13:10|474.55|472.25|474.51|472.21|474.57|472.27|474.51|472.21|13
1736054000000|2025-01-05 05:13:20|474.52|472.22|474.57|472.27|474.58|472.28|474.51|472.21|5
1736054010000|2025-01-05 05:13:30|474.53|472.23|474.52|472.22|474.53|472.23|474.48|472.18|10
1736054020000|2025-01-05 05:13:40|474.51|472.21|474.54|472.24|474.55|472.25|474.51|472.21|4
1736054030000|2025-01-05 05:13:50|474.55|472.25|474.55|472.25|474.58|472.28|474.55|472.25|7
1736054040000|2025-01-05 05:14:00|474.54|472.24|474.41|472.11|474.54|472.24|474.4|472.1|13
1736054050000|2025-01-05 05:14:10|474.4|472.1|474.39|472.09|474.4|472.1|474.37|472.07|8
1736054060000|2025-01-05 05:14:20|474.41|472.11|474.5|472.2|474.5|472.2|474.41|472.11|4
1736054070000|2025-01-05 05:14:30|474.52|472.22|474.53|472.23|474.53|472.23|474.51|472.21|6
1736054080000|2025-01-05 05:14:40|474.7|472.4|474.65|472.35|474.7|472.4|474.61|472.31|12
1736054090000|2025-01-05 05:14:50|474.64|472.34|474.64|472.34|474.65|472.35|474.64|472.34|7
1736054100000|2025-01-05 05:15:00|474.63|472.33|474.45|472.15|474.63|472.33|474.45|472.15|18
1736054110000|2025-01-05 05:15:10|474.46|472.16|474.48|472.18|474.48|472.18|474.46|472.16|7
1736054120000|2025-01-05 05:15:20|474.47|472.17|474.46|472.16|474.48|472.18|474.45|472.15|6
1736054130000|2025-01-05 05:15:30|474.45|472.15|474.43|472.13|474.46|472.16|474.43|472.13|9
1736054140000|2025-01-05 05:15:40|474.42|472.12|474.47|472.17|474.49|472.19|474.42|472.12|11
1736054150000|2025-01-05 05:15:50|474.46|472.16|474.43|472.13|474.47|472.17|474.42|472.12|16
1736054160000|2025-01-05 05:16:00|474.42|472.12|474.32|472.02|474.42|472.12|474.28|471.98|11
1736054170000|2025-01-05 05:16:10|474.31|472.01|474.27|471.97|474.31|472.01|474.24|471.94|16
1736054180000|2025-01-05 05:16:20|474.28|471.98|473.96|471.66|474.28|471.98|473.96|471.66|21
1736054190000|2025-01-05 05:16:30|473.95|471.65|473.89|471.59|473.99|471.69|473.89|471.59|22
1736054200000|2025-01-05 05:16:40|473.91|471.61|474|471.7|474.01|471.71|473.9|471.6|7
1736054210000|2025-01-05 05:16:50|473.99|471.69|473.91|471.61|473.99|471.69|473.88|471.58|13
1736054220000|2025-01-05 05:17:00|473.9|471.6|473.8|471.5|473.9|471.6|473.76|471.46|18
1736054230000|2025-01-05 05:17:10|473.79|471.49|473.79|471.49|473.81|471.51|473.76|471.46|15
1736054240000|2025-01-05 05:17:20|473.81|471.51|473.78|471.48|473.81|471.51|473.78|471.48|9
1736054250000|2025-01-05 05:17:30|473.73|471.43|473.77|471.47|473.78|471.48|473.73|471.43|16
1736054260000|2025-01-05 05:17:40|473.78|471.48|473.83|471.53|473.89|471.59|473.78|471.48|8
1736054270000|2025-01-05 05:17:50|473.82|471.52|473.9|471.6|473.9|471.6|473.82|471.52|13
1736054280000|2025-01-05 05:18:00|473.89|471.59|474.03|471.73|474.04|471.74|473.87|471.57|19
1736054290000|2025-01-05 05:18:10|474.02|471.72|474.02|471.72|474.03|471.73|474.01|471.71|11
1736054300000|2025-01-05 05:18:20|474.01|471.71|474.06|471.76|474.09|471.79|474.01|471.71|12
1736054310000|2025-01-05 05:18:30|474.05|471.75|474.06|471.76|474.09|471.79|474.02|471.72|7
1736054320000|2025-01-05 05:18:40|474.03|471.73|474.05|471.75|474.07|471.77|473.99|471.69|14
1736054330000|2025-01-05 05:18:50|474.01|471.71|474.03|471.73|474.05|471.75|473.98|471.68|12
1736054340000|2025-01-05 05:19:00|474.02|471.72|473.95|471.65|474.02|471.72|473.94|471.64|13
1736054350000|2025-01-05 05:19:10|473.94|471.64|473.93|471.63|473.98|471.68|473.93|471.63|8
1736054360000|2025-01-05 05:19:20|473.94|471.64|473.92|471.62|473.97|471.67|473.92|471.62|12
1736054370000|2025-01-05 05:19:30|473.94|471.64|474.04|471.74|474.05|471.75|473.93|471.63|15
1736054380000|2025-01-05 05:19:40|474.03|471.73|473.99|471.69|474.03|471.73|473.98|471.68|16
1736054390000|2025-01-05 05:19:50|473.98|471.68|474.12|471.82|474.13|471.83|473.98|471.68|13
1736054400000|2025-01-05 05:20:00|474.1|471.8|474.06|471.76|474.11|471.81|474.04|471.74|15
1736054410000|2025-01-05 05:20:10|474.07|471.77|474.01|471.71|474.07|471.77|474.01|471.71|18
1736054420000|2025-01-05 05:20:20|474.02|471.72|473.9|471.6|474.02|471.72|473.9|471.6|17
1736054430000|2025-01-05 05:20:30|473.91|471.61|473.91|471.61|473.91|471.61|473.9|471.6|5
1736054440000|2025-01-05 05:20:40|473.9|471.6|473.84|471.54|473.9|471.6|473.77|471.47|14
1736054450000|2025-01-05 05:20:50|473.83|471.53|473.85|471.55|473.85|471.55|473.83|471.53|11
1736054460000|2025-01-05 05:21:00|473.82|471.52|473.93|471.63|473.95|471.65|473.71|471.41|21
1736054470000|2025-01-05 05:21:10|473.91|471.61|474.21|471.91|474.21|471.91|473.91|471.61|19
1736054480000|2025-01-05 05:21:20|474.24|471.94|474.28|471.98|474.34|472.04|474.24|471.94|15
1736054490000|2025-01-05 05:21:30|474.29|471.99|474.29|471.99|474.32|472.02|474.25|471.95|11
1736054500000|2025-01-05 05:21:40|474.28|471.98|474.5|472.2|474.5|472.2|474.28|471.98|12
1736054510000|2025-01-05 05:21:50|474.51|472.21|474.6|472.3|474.61|472.31|474.5|472.2|9
1736054520000|2025-01-05 05:22:00|474.62|472.32|474.8|472.5|474.84|472.54|474.6|472.3|17
1736054530000|2025-01-05 05:22:10|474.79|472.49|474.72|472.42|474.79|472.49|474.68|472.38|7
1736054540000|2025-01-05 05:22:20|474.71|472.41|474.63|472.33|474.72|472.42|474.59|472.29|14
1736054550000|2025-01-05 05:22:30|474.62|472.32|474.46|472.16|474.62|472.32|474.43|472.13|16
1736054560000|2025-01-05 05:22:40|474.45|472.15|474.43|472.13|474.49|472.19|474.43|472.13|6
1736054570000|2025-01-05 05:22:50|474.44|472.14|474.39|472.09|474.44|472.14|474.39|472.09|3
1736054580000|2025-01-05 05:23:00|474.41|472.11|474.44|472.14|474.48|472.18|474.41|472.11|10
1736054590000|2025-01-05 05:23:10|474.45|472.15|474.5|472.2|474.51|472.21|474.45|472.15|8
1736054600000|2025-01-05 05:23:20|474.51|472.21|474.5|472.2|474.54|472.24|474.49|472.19|9
1736054610000|2025-01-05 05:23:30|474.44|472.14|474.44|472.14|474.49|472.19|474.42|472.12|14
1736054620000|2025-01-05 05:23:40|474.45|472.15|474.44|472.14|474.45|472.15|474.43|472.13|6
1736054630000|2025-01-05 05:23:50|474.46|472.16|474.47|472.17|474.5|472.2|474.46|472.16|6
1736054640000|2025-01-05 05:24:00|474.45|472.15|474.41|472.11|474.46|472.16|474.41|472.11|14
1736054650000|2025-01-05 05:24:10|474.4|472.1|474.34|472.04|474.4|472.1|474.33|472.03|14
1736054660000|2025-01-05 05:24:20|474.33|472.03|474.24|471.94|474.34|472.04|474.24|471.94|13
1736054670000|2025-01-05 05:24:30|474.23|471.93|474.22|471.92|474.25|471.95|474.2|471.9|11
1736054680000|2025-01-05 05:24:40|474.2|471.9|473.96|471.66|474.2|471.9|473.95|471.65|13
1736054690000|2025-01-05 05:24:50|473.95|471.65|474|471.7|474|471.7|473.95|471.65|6
1736054700000|2025-01-05 05:25:00|474.01|471.71|474.04|471.74|474.04|471.74|474.01|471.71|2
1736054710000|2025-01-05 05:25:10|474.05|471.75|474.22|471.92|474.22|471.92|474.05|471.75|7
1736054720000|2025-01-05 05:25:20|474.23|471.93|474.21|471.91|474.23|471.93|474.2|471.9|8
1736054730000|2025-01-05 05:25:30|474.22|471.92|474.12|471.82|474.22|471.92|474.12|471.82|9
1736054740000|2025-01-05 05:25:40|474.13|471.83|474.37|472.07|474.37|472.07|474.13|471.83|18
1736054750000|2025-01-05 05:25:50|474.36|472.06|474.39|472.09|474.43|472.13|474.36|472.06|14
1736054760000|2025-01-05 05:26:00|474.41|472.11|474.34|472.04|474.45|472.15|474.33|472.03|10
1736054770000|2025-01-05 05:26:10|474.3|472|474.46|472.16|474.46|472.16|474.3|472|17
1736054780000|2025-01-05 05:26:20|474.47|472.17|474.45|472.15|474.47|472.17|474.44|472.14|5
1736054790000|2025-01-05 05:26:30|474.43|472.13|474.43|472.13|474.47|472.17|474.43|472.13|7
1736054800000|2025-01-05 05:26:40|474.44|472.14|474.42|472.12|474.44|472.14|474.4|472.1|6
1736054810000|2025-01-05 05:26:50|474.41|472.11|474.41|472.11|474.44|472.14|474.39|472.09|15
1736054820000|2025-01-05 05:27:00|474.4|472.1|474.42|472.12|474.46|472.16|474.37|472.07|11
1736054830000|2025-01-05 05:27:10|474.44|472.14|474.41|472.11|474.44|472.14|474.38|472.08|14
1736054840000|2025-01-05 05:27:20|474.39|472.09|474.41|472.11|474.44|472.14|474.38|472.08|7
1736054850000|2025-01-05 05:27:30|474.42|472.12|474.4|472.1|474.42|472.12|474.37|472.07|5
1736054860000|2025-01-05 05:27:40|474.39|472.09|474.37|472.07|474.4|472.1|474.25|471.95|17
1736054870000|2025-01-05 05:27:50|474.36|472.06|474.45|472.15|474.45|472.15|474.34|472.04|18
1736054880000|2025-01-05 05:28:00|474.44|472.14|474.28|471.98|474.44|472.14|474.28|471.98|13
1736054890000|2025-01-05 05:28:10|474.29|471.99|474.34|472.04|474.34|472.04|474.29|471.99|12
1736054900000|2025-01-05 05:28:20|474.33|472.03|474.31|472.01|474.34|472.04|474.3|472|6
1736054910000|2025-01-05 05:28:30|474.28|471.98|474.28|471.98|474.28|471.98|474.28|471.98|1
1736054920000|2025-01-05 05:28:40|474.3|472|474.31|472.01|474.35|472.05|474.24|471.94|19
1736054930000|2025-01-05 05:28:50|474.32|472.02|474.36|472.06|474.37|472.07|474.32|472.02|7
1736054940000|2025-01-05 05:29:00|474.34|472.04|474.36|472.06|474.36|472.06|474.34|472.04|5
1736054950000|2025-01-05 05:29:10|474.46|472.16|474.44|472.14|474.47|472.17|474.44|472.14|11
1736054960000|2025-01-05 05:29:20|474.46|472.16|474.39|472.09|474.46|472.16|474.37|472.07|7
1736054970000|2025-01-05 05:29:30|474.38|472.08|474.4|472.1|474.4|472.1|474.37|472.07|7
1736054980000|2025-01-05 05:29:40|474.39|472.09|474.39|472.09|474.39|472.09|474.39|472.09|1
1736054990000|2025-01-05 05:29:50|474.4|472.1|474.31|472.01|474.4|472.1|474.31|472.01|11
1736055000000|2025-01-05 05:30:00|474.3|472|474.26|471.96|474.3|472|474.25|471.95|12
1736055010000|2025-01-05 05:30:10|474.25|471.95|474.28|471.98|474.35|472.05|474.24|471.94|17
1736055020000|2025-01-05 05:30:20|474.29|471.99|474.35|472.05|474.4|472.1|474.25|471.95|20
1736055030000|2025-01-05 05:30:30|474.36|472.06|474.36|472.06|474.36|472.06|474.27|471.97|14
1736055040000|2025-01-05 05:30:40|474.38|472.08|474.39|472.09|474.4|472.1|474.36|472.06|8
1736055050000|2025-01-05 05:30:50|474.43|472.13|474.61|472.31|474.65|472.35|474.43|472.13|13
1736055060000|2025-01-05 05:31:00|474.56|472.26|474.67|472.37|474.77|472.47|474.55|472.25|15
1736055070000|2025-01-05 05:31:10|474.66|472.36|474.74|472.44|474.86|472.56|474.64|472.34|20
1736055080000|2025-01-05 05:31:20|474.75|472.45|474.69|472.39|474.75|472.45|474.66|472.36|16
1736055090000|2025-01-05 05:31:30|474.68|472.38|474.69|472.39|474.73|472.43|474.66|472.36|17
1736055100000|2025-01-05 05:31:40|474.68|472.38|474.72|472.42|474.72|472.42|474.6|472.3|12
1736055110000|2025-01-05 05:31:50|474.76|472.46|474.64|472.34|474.76|472.46|474.63|472.33|9
1736055120000|2025-01-05 05:32:00|474.65|472.35|474.53|472.23|474.65|472.35|474.51|472.21|20
1736055130000|2025-01-05 05:32:10|474.52|472.22|474.53|472.23|474.55|472.25|474.44|472.14|10
1736055140000|2025-01-05 05:32:20|474.51|472.21|474.37|472.07|474.51|472.21|474.34|472.04|18
1736055150000|2025-01-05 05:32:30|474.36|472.06|474.24|471.94|474.36|472.06|474.21|471.91|18
1736055160000|2025-01-05 05:32:40|474.22|471.92|474.22|471.92|474.22|471.92|474.21|471.91|7
1736055170000|2025-01-05 05:32:50|474.21|471.91|474.25|471.95|474.25|471.95|474.21|471.91|6
1736055180000|2025-01-05 05:33:00|474.23|471.93|474.16|471.86|474.24|471.94|474.11|471.81|10
1736055190000|2025-01-05 05:33:10|474.17|471.87|474.19|471.89|474.19|471.89|474.17|471.87|2
1736055200000|2025-01-05 05:33:20|474.13|471.83|474.15|471.85|474.18|471.88|474.13|471.83|6
1736055210000|2025-01-05 05:33:30|474.14|471.84|474.13|471.83|474.16|471.86|474.12|471.82|10
1736055220000|2025-01-05 05:33:40|474.14|471.84|474.14|471.84|474.14|471.84|474.14|471.84|1
1736055240000|2025-01-05 05:34:00|474.16|471.86|474.12|471.82|474.16|471.86|474.12|471.82|3
1736055250000|2025-01-05 05:34:10|474.11|471.81|474.08|471.78|474.11|471.81|473.99|471.69|16
1736055260000|2025-01-05 05:34:20|474.14|471.84|474.13|471.83|474.22|471.92|474.12|471.82|7
1736055270000|2025-01-05 05:34:30|474.12|471.82|474.16|471.86|474.22|471.92|474.12|471.82|15
1736055280000|2025-01-05 05:34:40|474.15|471.85|474.1|471.8|474.16|471.86|474.08|471.78|12
1736055290000|2025-01-05 05:34:50|474.12|471.82|474.04|471.74|474.12|471.82|474.04|471.74|9
1736055300000|2025-01-05 05:35:00|474.03|471.73|473.87|471.57|474.03|471.73|473.87|471.57|10
1736055310000|2025-01-05 05:35:10|473.84|471.54|473.7|471.4|473.84|471.54|473.7|471.4|18
1736055320000|2025-01-05 05:35:20|473.69|471.39|473.61|471.31|473.69|471.39|473.58|471.28|9
1736055330000|2025-01-05 05:35:30|473.64|471.34|473.78|471.48|473.79|471.49|473.64|471.34|8
1736055340000|2025-01-05 05:35:40|473.8|471.5|473.91|471.61|473.92|471.62|473.8|471.5|8
1736055350000|2025-01-05 05:35:50|473.9|471.6|473.89|471.59|473.9|471.6|473.88|471.58|3
1736055360000|2025-01-05 05:36:00|473.88|471.58|473.75|471.45|473.88|471.58|473.75|471.45|10
1736055370000|2025-01-05 05:36:10|473.77|471.47|473.73|471.43|473.81|471.51|473.71|471.41|14
1736055380000|2025-01-05 05:36:20|473.72|471.42|473.6|471.3|473.72|471.42|473.58|471.28|9
1736055390000|2025-01-05 05:36:30|473.59|471.29|473.6|471.3|473.61|471.31|473.57|471.27|6
1736055400000|2025-01-05 05:36:40|473.59|471.29|473.49|471.19|473.59|471.29|473.44|471.14|14
1736055410000|2025-01-05 05:36:50|473.48|471.18|473.45|471.15|473.48|471.18|473.44|471.14|9
1736055420000|2025-01-05 05:37:00|473.48|471.18|473.43|471.13|473.48|471.18|473.43|471.13|4
1736055430000|2025-01-05 05:37:10|473.42|471.12|473.46|471.16|473.46|471.16|473.42|471.12|3
1736055440000|2025-01-05 05:37:20|473.52|471.22|473.44|471.14|473.54|471.24|473.44|471.14|17
1736055450000|2025-01-05 05:37:30|473.43|471.13|473.51|471.21|473.52|471.22|473.42|471.12|7
1736055460000|2025-01-05 05:37:40|473.52|471.22|473.58|471.28|473.58|471.28|473.52|471.22|2
1736055470000|2025-01-05 05:37:50|473.55|471.25|473.59|471.29|473.62|471.32|473.55|471.25|7
1736055480000|2025-01-05 05:38:00|473.55|471.25|473.52|471.22|473.55|471.25|473.51|471.21|8
1736055490000|2025-01-05 05:38:10|473.53|471.23|473.53|471.23|473.53|471.23|473.53|471.23|1
1736055500000|2025-01-05 05:38:20|473.6|471.3|473.76|471.46|473.76|471.46|473.6|471.3|15
1736055510000|2025-01-05 05:38:30|473.75|471.45|473.67|471.37|473.75|471.45|473.67|471.37|9
1736055520000|2025-01-05 05:38:40|473.65|471.35|473.69|471.39|473.69|471.39|473.58|471.28|15
1736055530000|2025-01-05 05:38:50|473.71|471.41|473.71|471.41|473.72|471.42|473.7|471.4|8
1736055540000|2025-01-05 05:39:00|473.74|471.44|473.83|471.53|473.83|471.53|473.73|471.43|12
1736055550000|2025-01-05 05:39:10|474.01|471.71|473.98|471.68|474.01|471.71|473.91|471.61|16
1736055560000|2025-01-05 05:39:20|473.95|471.65|473.92|471.62|473.98|471.68|473.9|471.6|12
1736055570000|2025-01-05 05:39:30|473.95|471.65|473.99|471.69|474|471.7|473.93|471.63|9
1736055580000|2025-01-05 05:39:40|473.98|471.68|474.03|471.73|474.05|471.75|473.98|471.68|7
1736055600000|2025-01-05 05:40:00|474.02|471.72|474.04|471.74|474.04|471.74|474.01|471.71|6
1736055610000|2025-01-05 05:40:10|474.05|471.75|473.95|471.65|474.14|471.84|473.9|471.6|15
1736055620000|2025-01-05 05:40:20|473.93|471.63|473.91|471.61|473.94|471.64|473.91|471.61|8
1736055630000|2025-01-05 05:40:30|473.97|471.67|473.95|471.65|473.99|471.69|473.93|471.63|8
1736055640000|2025-01-05 05:40:40|473.94|471.64|473.82|471.52|473.94|471.64|473.81|471.51|11
1736055650000|2025-01-05 05:40:50|473.81|471.51|473.88|471.58|473.89|471.59|473.81|471.51|8
1736055660000|2025-01-05 05:41:00|473.87|471.57|473.91|471.61|473.94|471.64|473.87|471.57|11
1736055670000|2025-01-05 05:41:10|473.92|471.62|474.11|471.81|474.11|471.81|473.92|471.62|10
1736055680000|2025-01-05 05:41:20|474.16|471.86|474.13|471.83|474.16|471.86|474.12|471.82|14
1736055690000|2025-01-05 05:41:30|474.14|471.84|474.14|471.84|474.19|471.89|474.13|471.83|8
1736055710000|2025-01-05 05:41:50|474.22|471.92|474.21|471.91|474.22|471.92|474.21|471.91|8
1736055720000|2025-01-05 05:42:00|474.22|471.92|474.17|471.87|474.22|471.92|474.13|471.83|9
1736055730000|2025-01-05 05:42:10|474.16|471.86|474.25|471.95|474.25|471.95|474.16|471.86|5
1736055740000|2025-01-05 05:42:20|474.24|471.94|474.21|471.91|474.24|471.94|474.2|471.9|8
1736055760000|2025-01-05 05:42:40|474.22|471.92|474.23|471.93|474.23|471.93|474.22|471.92|4
1736055770000|2025-01-05 05:42:50|474.22|471.92|474.21|471.91|474.23|471.93|474.21|471.91|14
1736055780000|2025-01-05 05:43:00|474.22|471.92|474.26|471.96|474.28|471.98|474.21|471.91|11
1736055790000|2025-01-05 05:43:10|474.28|471.98|474.25|471.95|474.28|471.98|474.25|471.95|6
1736055800000|2025-01-05 05:43:20|474.22|471.92|474.21|471.91|474.22|471.92|474.19|471.89|4
1736055810000|2025-01-05 05:43:30|474.23|471.93|474.25|471.95|474.25|471.95|474.23|471.93|2
1736055820000|2025-01-05 05:43:40|474.24|471.94|474.23|471.93|474.24|471.94|474.23|471.93|2
1736055830000|2025-01-05 05:43:50|474.24|471.94|474.25|471.95|474.26|471.96|474.24|471.94|4
1736055840000|2025-01-05 05:44:00|474.24|471.94|474.23|471.93|474.24|471.94|474.22|471.92|4
1736055850000|2025-01-05 05:44:10|474.24|471.94|474.11|471.81|474.24|471.94|474.11|471.81|13
1736055860000|2025-01-05 05:44:20|474.09|471.79|474.08|471.78|474.09|471.79|474.08|471.78|10
1736055870000|2025-01-05 05:44:30|474.09|471.79|473.94|471.64|474.09|471.79|473.94|471.64|5
1736055880000|2025-01-05 05:44:40|473.96|471.66|474|471.7|474|471.7|473.92|471.62|8
1736055890000|2025-01-05 05:44:50|474.01|471.71|474.1|471.8|474.1|471.8|474.01|471.71|6
1736055900000|2025-01-05 05:45:00|474.08|471.78|473.94|471.64|474.09|471.79|473.94|471.64|19
1736055910000|2025-01-05 05:45:10|473.93|471.63|473.8|471.5|473.93|471.63|473.76|471.46|14
1736055920000|2025-01-05 05:45:20|473.81|471.51|473.91|471.61|473.91|471.61|473.81|471.51|4
1736055930000|2025-01-05 05:45:30|473.9|471.6|474.03|471.73|474.06|471.76|473.9|471.6|16
1736055940000|2025-01-05 05:45:40|474.05|471.75|474.04|471.74|474.05|471.75|474.04|471.74|2
1736055950000|2025-01-05 05:45:50|474.05|471.75|474.11|471.81|474.15|471.85|474.05|471.75|10
1736055960000|2025-01-05 05:46:00|474.1|471.8|474.03|471.73|474.1|471.8|474.02|471.72|10
1736055970000|2025-01-05 05:46:10|474.02|471.72|473.9|471.6|474.08|471.78|473.89|471.59|18
1736055980000|2025-01-05 05:46:20|473.89|471.59|473.82|471.52|473.89|471.59|473.82|471.52|2
1736055990000|2025-01-05 05:46:30|473.8|471.5|473.78|471.48|473.8|471.5|473.75|471.45|8
1736056000000|2025-01-05 05:46:40|473.8|471.5|473.71|471.41|473.8|471.5|473.71|471.41|11
1736056010000|2025-01-05 05:46:50|473.74|471.44|473.72|471.42|473.74|471.44|473.72|471.42|5
1736056020000|2025-01-05 05:47:00|473.73|471.43|473.83|471.53|473.83|471.53|473.73|471.43|8
1736056030000|2025-01-05 05:47:10|473.82|471.52|473.6|471.3|473.82|471.52|473.6|471.3|17
1736056040000|2025-01-05 05:47:20|473.62|471.32|473.7|471.4|473.7|471.4|473.62|471.32|6
1736056050000|2025-01-05 05:47:30|473.69|471.39|473.7|471.4|473.7|471.4|473.67|471.37|9
1736056060000|2025-01-05 05:47:40|473.68|471.38|473.7|471.4|473.7|471.4|473.68|471.38|2
1736056070000|2025-01-05 05:47:50|473.73|471.43|473.73|471.43|473.81|471.51|473.73|471.43|5
1736056080000|2025-01-05 05:48:00|473.7|471.4|473.74|471.44|473.74|471.44|473.7|471.4|9
1736056090000|2025-01-05 05:48:10|473.73|471.43|473.75|471.45|473.86|471.56|473.73|471.43|8
1736056100000|2025-01-05 05:48:20|473.78|471.48|473.76|471.46|473.78|471.48|473.74|471.44|12
1736056110000|2025-01-05 05:48:30|473.77|471.47|473.65|471.35|473.77|471.47|473.65|471.35|17
1736056120000|2025-01-05 05:48:40|473.66|471.36|473.55|471.25|473.66|471.36|473.54|471.24|21
1736056130000|2025-01-05 05:48:50|473.54|471.24|473.52|471.22|473.54|471.24|473.4|471.1|19
1736056140000|2025-01-05 05:49:00|473.53|471.23|473.51|471.21|473.53|471.23|473.51|471.21|8
1736056150000|2025-01-05 05:49:10|473.5|471.2|473.6|471.3|473.7|471.4|473.5|471.2|10
1736056160000|2025-01-05 05:49:20|473.63|471.33|473.6|471.3|473.65|471.35|473.58|471.28|13
1736056170000|2025-01-05 05:49:30|473.59|471.29|473.49|471.19|473.59|471.29|473.46|471.16|11
1736056180000|2025-01-05 05:49:40|473.46|471.16|473.33|471.03|473.48|471.18|473.33|471.03|12
1736056190000|2025-01-05 05:49:50|473.34|471.04|473.27|470.97|473.34|471.04|473.27|470.97|10
1736056200000|2025-01-05 05:50:00|473.29|470.99|473.42|471.12|473.42|471.12|473.28|470.98|19
1736056210000|2025-01-05 05:50:10|473.44|471.14|473.43|471.13|473.46|471.16|473.4|471.1|16
1736056220000|2025-01-05 05:50:20|473.42|471.12|473.39|471.09|473.52|471.22|473.39|471.09|18
1736056230000|2025-01-05 05:50:30|473.4|471.1|473.32|471.02|473.4|471.1|473.27|470.97|17
1736056240000|2025-01-05 05:50:40|473.3|471|473.31|471.01|473.33|471.03|473.3|471|14
1736056250000|2025-01-05 05:50:50|473.32|471.02|473.46|471.16|473.48|471.18|473.32|471.02|17
1736056260000|2025-01-05 05:51:00|473.48|471.18|473.47|471.17|473.61|471.31|473.46|471.16|23
1736056270000|2025-01-05 05:51:10|473.46|471.16|473.49|471.19|473.51|471.21|473.45|471.15|13
1736056280000|2025-01-05 05:51:20|473.48|471.18|473.4|471.1|473.48|471.18|473.33|471.03|14
1736056290000|2025-01-05 05:51:30|473.37|471.07|473.35|471.05|473.41|471.11|473.34|471.04|11
1736056300000|2025-01-05 05:51:40|473.39|471.09|473.4|471.1|473.43|471.13|473.38|471.08|14
1736056310000|2025-01-05 05:51:50|473.39|471.09|473.29|470.99|473.41|471.11|473.28|470.98|23
1736056320000|2025-01-05 05:52:00|473.31|471.01|473.33|471.03|473.34|471.04|473.29|470.99|11
1736056330000|2025-01-05 05:52:10|473.31|471.01|473.39|471.09|473.4|471.1|473.31|471.01|20
1736056340000|2025-01-05 05:52:20|473.34|471.04|473.48|471.18|473.5|471.2|473.29|470.99|23
1736056350000|2025-01-05 05:52:30|473.47|471.17|473.56|471.26|473.59|471.29|473.47|471.17|20
1736056360000|2025-01-05 05:52:40|473.54|471.24|473.63|471.33|473.64|471.34|473.54|471.24|10
1736056370000|2025-01-05 05:52:50|473.65|471.35|473.58|471.28|473.65|471.35|473.58|471.28|11
1736056380000|2025-01-05 05:53:00|473.59|471.29|473.68|471.38|473.68|471.38|473.56|471.26|18
1736056390000|2025-01-05 05:53:10|473.67|471.37|473.64|471.34|473.72|471.42|473.59|471.29|20
1736056400000|2025-01-05 05:53:20|473.63|471.33|473.65|471.35|473.75|471.45|473.63|471.33|24
1736056410000|2025-01-05 05:53:30|473.73|471.43|473.94|471.64|473.96|471.66|473.73|471.43|21
1736056420000|2025-01-05 05:53:40|473.87|471.57|473.85|471.55|473.88|471.58|473.84|471.54|6
1736056430000|2025-01-05 05:53:50|473.87|471.57|473.92|471.62|473.95|471.65|473.87|471.57|8
1736056440000|2025-01-05 05:54:00|473.93|471.63|473.95|471.65|473.96|471.66|473.93|471.63|10
1736056450000|2025-01-05 05:54:10|473.91|471.61|473.87|471.57|473.93|471.63|473.87|471.57|4
1736056460000|2025-01-05 05:54:20|473.88|471.58|473.97|471.67|473.97|471.67|473.87|471.57|8
1736056470000|2025-01-05 05:54:30|473.98|471.68|474.05|471.75|474.07|471.77|473.98|471.68|12
1736056480000|2025-01-05 05:54:40|474.04|471.74|474.03|471.73|474.04|471.74|474.02|471.72|3
1736056490000|2025-01-05 05:54:50|474.04|471.74|474.04|471.74|474.04|471.74|474.04|471.74|1
1736056500000|2025-01-05 05:55:00|474.06|471.76|474.07|471.77|474.09|471.79|474.02|471.72|10
1736056510000|2025-01-05 05:55:10|474.08|471.78|474.07|471.77|474.1|471.8|474.06|471.76|6
1736056520000|2025-01-05 05:55:20|474.05|471.75|473.99|471.69|474.14|471.84|473.99|471.69|25
1736056530000|2025-01-05 05:55:30|473.94|471.64|473.84|471.54|473.99|471.69|473.82|471.52|20
1736056540000|2025-01-05 05:55:40|473.85|471.55|473.93|471.63|473.94|471.64|473.84|471.54|15
1736056550000|2025-01-05 05:55:50|473.92|471.62|473.91|471.61|473.93|471.63|473.88|471.58|9
1736056560000|2025-01-05 05:56:00|473.92|471.62|473.91|471.61|473.94|471.64|473.9|471.6|15
1736056570000|2025-01-05 05:56:10|473.9|471.6|473.88|471.58|473.9|471.6|473.85|471.55|5
1736056580000|2025-01-05 05:56:20|473.82|471.52|473.77|471.47|473.83|471.53|473.77|471.47|7
1736056590000|2025-01-05 05:56:30|473.78|471.48|473.85|471.55|473.87|471.57|473.77|471.47|13
1736056600000|2025-01-05 05:56:40|473.86|471.56|473.9|471.6|473.9|471.6|473.86|471.56|15
1736056610000|2025-01-05 05:56:50|473.91|471.61|473.9|471.6|473.95|471.65|473.9|471.6|6
1736056620000|2025-01-05 05:57:00|473.87|471.57|473.89|471.59|473.9|471.6|473.87|471.57|5
1736056630000|2025-01-05 05:57:10|473.9|471.6|473.9|471.6|474|471.7|473.9|471.6|11
1736056640000|2025-01-05 05:57:20|473.91|471.61|473.94|471.64|473.97|471.67|473.9|471.6|11
1736056650000|2025-01-05 05:57:30|473.93|471.63|473.9|471.6|473.94|471.64|473.9|471.6|6
1736056660000|2025-01-05 05:57:40|473.89|471.59|473.88|471.58|473.91|471.61|473.84|471.54|9
1736056670000|2025-01-05 05:57:50|473.87|471.57|473.88|471.58|473.91|471.61|473.84|471.54|18
1736056680000|2025-01-05 05:58:00|473.87|471.57|473.9|471.6|473.9|471.6|473.77|471.47|12
1736056690000|2025-01-05 05:58:10|473.89|471.59|473.86|471.56|473.89|471.59|473.85|471.55|10
1736056700000|2025-01-05 05:58:20|473.85|471.55|473.89|471.59|473.9|471.6|473.83|471.53|13
1736056720000|2025-01-05 05:58:40|473.86|471.56|473.87|471.57|473.89|471.59|473.83|471.53|13
1736056730000|2025-01-05 05:58:50|473.88|471.58|473.89|471.59|473.89|471.59|473.87|471.57|11
1736056740000|2025-01-05 05:59:00|473.88|471.58|473.9|471.6|473.91|471.61|473.87|471.57|7
1736056750000|2025-01-05 05:59:10|473.89|471.59|473.67|471.37|473.89|471.59|473.65|471.35|15
1736056760000|2025-01-05 05:59:20|473.66|471.36|473.67|471.37|473.67|471.37|473.65|471.35|11
1736056770000|2025-01-05 05:59:30|473.69|471.39|473.7|471.4|473.7|471.4|473.65|471.35|11
1736056780000|2025-01-05 05:59:40|473.72|471.42|473.68|471.38|473.73|471.43|473.66|471.36|16
1736056790000|2025-01-05 05:59:50|473.67|471.37|473.68|471.38|473.72|471.42|473.65|471.35|15
1736056800000|2025-01-05 06:00:00|473.7|471.4|473.67|471.37|473.85|471.55|473.65|471.35|27
1736056810000|2025-01-05 06:00:10|473.7|471.4|473.49|471.19|473.7|471.4|473.47|471.17|22
1736056820000|2025-01-05 06:00:20|473.48|471.18|473.6|471.3|473.61|471.31|473.47|471.17|18
1736056830000|2025-01-05 06:00:30|473.61|471.31|473.65|471.35|473.67|471.37|473.58|471.28|15
1736056840000|2025-01-05 06:00:40|473.63|471.33|473.65|471.35|473.67|471.37|473.6|471.3|13
1736056850000|2025-01-05 06:00:50|473.73|471.43|473.75|471.45|473.78|471.48|473.7|471.4|18
1736056860000|2025-01-05 06:01:00|473.76|471.46|473.67|471.37|473.76|471.46|473.6|471.3|13
1736056870000|2025-01-05 06:01:10|473.66|471.36|473.67|471.37|473.69|471.39|473.58|471.28|19
1736056880000|2025-01-05 06:01:20|473.65|471.35|473.67|471.37|473.68|471.38|473.64|471.34|15
1736056890000|2025-01-05 06:01:30|473.62|471.32|473.65|471.35|473.68|471.38|473.62|471.32|7
1736056900000|2025-01-05 06:01:40|473.63|471.33|473.45|471.15|473.63|471.33|473.45|471.15|10
1736056910000|2025-01-05 06:01:50|473.44|471.14|473.26|470.96|473.44|471.14|473.26|470.96|19
1736056920000|2025-01-05 06:02:00|473.25|470.95|473.21|470.91|473.29|470.99|473.19|470.89|14
1736056930000|2025-01-05 06:02:10|473.22|470.92|473.31|471.01|473.32|471.02|473.2|470.9|19
1736056940000|2025-01-05 06:02:20|473.3|471|473.19|470.89|473.3|471|473.16|470.86|18
1736056950000|2025-01-05 06:02:30|473.18|470.88|473.18|470.88|473.21|470.91|473.16|470.86|18
1736056960000|2025-01-05 06:02:40|473.17|470.87|473.22|470.92|473.29|470.99|473.09|470.79|18
1736056970000|2025-01-05 06:02:50|473.26|470.96|473.5|471.2|473.53|471.23|473.21|470.91|21
1736056980000|2025-01-05 06:03:00|473.48|471.18|473.42|471.12|473.5|471.2|473.37|471.07|22
1736056990000|2025-01-05 06:03:10|473.41|471.11|473.2|470.9|473.41|471.11|473.18|470.88|22
1736057000000|2025-01-05 06:03:20|473.18|470.88|473.16|470.86|473.25|470.95|473.15|470.85|21
1736057010000|2025-01-05 06:03:30|473.15|470.85|473.24|470.94|473.24|470.94|473.14|470.84|15
1736057020000|2025-01-05 06:03:40|473.23|470.93|473.16|470.86|473.24|470.94|473.16|470.86|13
1736057030000|2025-01-05 06:03:50|473.18|470.88|473.11|470.81|473.22|470.92|473.1|470.8|13
1736057040000|2025-01-05 06:04:00|473.1|470.8|473.01|470.71|473.11|470.81|472.98|470.68|18
1736057050000|2025-01-05 06:04:10|473|470.7|473.06|470.76|473.12|470.82|473|470.7|18
1736057060000|2025-01-05 06:04:20|473.07|470.77|473.34|471.04|473.34|471.04|473.07|470.77|18
1736057070000|2025-01-05 06:04:30|473.33|471.03|473.42|471.12|473.45|471.15|473.32|471.02|11
1736057080000|2025-01-05 06:04:40|473.41|471.11|473.59|471.29|473.59|471.29|473.4|471.1|20
1736057090000|2025-01-05 06:04:50|473.57|471.27|473.58|471.28|473.6|471.3|473.57|471.27|13
1736057100000|2025-01-05 06:05:00|473.57|471.27|473.39|471.09|473.57|471.27|473.37|471.07|18
1736057110000|2025-01-05 06:05:10|473.38|471.08|473.53|471.23|473.54|471.24|473.38|471.08|14
1736057120000|2025-01-05 06:05:20|473.52|471.22|473.49|471.19|473.53|471.23|473.45|471.15|11
1736057130000|2025-01-05 06:05:30|473.47|471.17|473.34|471.04|473.47|471.17|473.33|471.03|11
1736057140000|2025-01-05 06:05:40|473.33|471.03|473.23|470.93|473.36|471.06|473.2|470.9|17
1736057150000|2025-01-05 06:05:50|473.22|470.92|473.31|471.01|473.36|471.06|473.22|470.92|9
1736057160000|2025-01-05 06:06:00|473.32|471.02|473.39|471.09|473.39|471.09|473.31|471.01|16
1736057170000|2025-01-05 06:06:10|473.35|471.05|473.21|470.91|473.35|471.05|473.19|470.89|21
1736057180000|2025-01-05 06:06:20|473.17|470.87|473.22|470.92|473.23|470.93|473.13|470.83|17
1736057190000|2025-01-05 06:06:30|473.2|470.9|473.23|470.93|473.24|470.94|473.16|470.86|11
1736057200000|2025-01-05 06:06:40|473.25|470.95|473.34|471.04|473.34|471.04|473.25|470.95|6
1736057210000|2025-01-05 06:06:50|473.41|471.11|473.35|471.05|473.41|471.11|473.32|471.02|12
1736057220000|2025-01-05 06:07:00|473.34|471.04|473.21|470.91|473.35|471.05|473.18|470.88|14
1736057230000|2025-01-05 06:07:10|473.22|470.92|473.23|470.93|473.27|470.97|473.21|470.91|12
1736057240000|2025-01-05 06:07:20|473.25|470.95|473.48|471.18|473.5|471.2|473.25|470.95|13
1736057250000|2025-01-05 06:07:30|473.49|471.19|473.64|471.34|473.71|471.41|473.49|471.19|15
1736057260000|2025-01-05 06:07:40|473.65|471.35|473.76|471.46|473.76|471.46|473.64|471.34|10
1736057270000|2025-01-05 06:07:50|473.74|471.44|473.79|471.49|473.84|471.54|473.74|471.44|16
1736057280000|2025-01-05 06:08:00|473.8|471.5|473.8|471.5|473.82|471.52|473.79|471.49|7
1736057290000|2025-01-05 06:08:10|473.79|471.49|473.79|471.49|473.82|471.52|473.77|471.47|14
1736057300000|2025-01-05 06:08:20|473.8|471.5|473.81|471.51|473.84|471.54|473.8|471.5|10
1736057310000|2025-01-05 06:08:30|473.79|471.49|473.71|471.41|473.79|471.49|473.69|471.39|10
1736057320000|2025-01-05 06:08:40|473.72|471.42|473.59|471.29|473.72|471.42|473.59|471.29|7
1736057330000|2025-01-05 06:08:50|473.57|471.27|473.51|471.21|473.57|471.27|473.51|471.21|9
1736057340000|2025-01-05 06:09:00|473.5|471.2|473.52|471.22|473.53|471.23|473.49|471.19|7
1736057350000|2025-01-05 06:09:10|473.51|471.21|473.48|471.18|473.51|471.21|473.44|471.14|9
1736057360000|2025-01-05 06:09:20|473.45|471.15|473.49|471.19|473.5|471.2|473.45|471.15|9
1736057370000|2025-01-05 06:09:30|473.51|471.21|473.5|471.2|473.53|471.23|473.5|471.2|5
1736057380000|2025-01-05 06:09:40|473.51|471.21|473.5|471.2|473.51|471.21|473.47|471.17|4
1736057390000|2025-01-05 06:09:50|473.51|471.21|473.58|471.28|473.59|471.29|473.51|471.21|4
1736057400000|2025-01-05 06:10:00|473.57|471.27|473.58|471.28|473.59|471.29|473.49|471.19|6
1736057410000|2025-01-05 06:10:10|473.55|471.25|473.46|471.16|473.55|471.25|473.45|471.15|11
1736057420000|2025-01-05 06:10:20|473.47|471.17|473.46|471.16|473.6|471.3|473.46|471.16|18
1736057430000|2025-01-05 06:10:30|473.48|471.18|473.5|471.2|473.53|471.23|473.47|471.17|11
1736057440000|2025-01-05 06:10:40|473.51|471.21|473.49|471.19|473.51|471.21|473.48|471.18|7
1736057460000|2025-01-05 06:11:00|473.48|471.18|473.48|471.18|473.5|471.2|473.43|471.13|12
1736057470000|2025-01-05 06:11:10|473.46|471.16|473.37|471.07|473.49|471.19|473.36|471.06|20
1736057480000|2025-01-05 06:11:20|473.38|471.08|473.39|471.09|473.41|471.11|473.37|471.07|8
1736057490000|2025-01-05 06:11:30|473.4|471.1|473.56|471.26|473.56|471.26|473.37|471.07|14
1736057500000|2025-01-05 06:11:40|473.58|471.28|473.51|471.21|473.6|471.3|473.5|471.2|13
1736057510000|2025-01-05 06:11:50|473.53|471.23|473.6|471.3|473.6|471.3|473.52|471.22|14
1736057520000|2025-01-05 06:12:00|473.59|471.29|473.52|471.22|473.66|471.36|473.52|471.22|15
1736057530000|2025-01-05 06:12:10|473.53|471.23|473.62|471.32|473.62|471.32|473.51|471.21|11
1736057540000|2025-01-05 06:12:20|473.6|471.3|473.53|471.23|473.6|471.3|473.48|471.18|17
1736057550000|2025-01-05 06:12:30|473.52|471.22|473.46|471.16|473.52|471.22|473.45|471.15|7
1736057560000|2025-01-05 06:12:40|473.47|471.17|473.43|471.13|473.53|471.23|473.43|471.13|17
1736057570000|2025-01-05 06:12:50|473.44|471.14|473.49|471.19|473.5|471.2|473.44|471.14|3
1736057580000|2025-01-05 06:13:00|473.5|471.2|473.48|471.18|473.5|471.2|473.47|471.17|5
1736057590000|2025-01-05 06:13:10|473.47|471.17|473.52|471.22|473.56|471.26|473.37|471.07|15
1736057600000|2025-01-05 06:13:20|473.51|471.21|473.52|471.22|473.52|471.22|473.5|471.2|3
1736057610000|2025-01-05 06:13:30|473.54|471.24|473.53|471.23|473.54|471.24|473.53|471.23|2
1736057620000|2025-01-05 06:13:40|473.54|471.24|473.77|471.47|473.77|471.47|473.54|471.24|13
1736057630000|2025-01-05 06:13:50|473.78|471.48|473.72|471.42|473.78|471.48|473.7|471.4|12
1736057640000|2025-01-05 06:14:00|473.73|471.43|473.74|471.44|473.74|471.44|473.73|471.43|4
1736057650000|2025-01-05 06:14:10|473.75|471.45|473.71|471.41|473.75|471.45|473.68|471.38|10
1736057660000|2025-01-05 06:14:20|473.72|471.42|473.71|471.41|473.79|471.49|473.71|471.41|12
1736057670000|2025-01-05 06:14:30|473.7|471.4|473.52|471.22|473.72|471.42|473.49|471.19|15
1736057680000|2025-01-05 06:14:40|473.53|471.23|473.59|471.29|473.59|471.29|473.53|471.23|8
1736057690000|2025-01-05 06:14:50|473.58|471.28|473.54|471.24|473.59|471.29|473.5|471.2|10
1736057700000|2025-01-05 06:15:00|473.55|471.25|473.47|471.17|473.56|471.26|473.47|471.17|8
1736057710000|2025-01-05 06:15:10|473.49|471.19|473.62|471.32|473.63|471.33|473.48|471.18|10
1736057720000|2025-01-05 06:15:20|473.63|471.33|473.57|471.27|473.73|471.43|473.56|471.26|11
1736057730000|2025-01-05 06:15:30|473.55|471.25|473.53|471.23|473.57|471.27|473.48|471.18|11
1736057740000|2025-01-05 06:15:40|473.55|471.25|473.62|471.32|473.65|471.35|473.55|471.25|11
1736057750000|2025-01-05 06:15:50|473.63|471.33|473.8|471.5|473.84|471.54|473.63|471.33|14
1736057760000|2025-01-05 06:16:00|473.81|471.51|473.75|471.45|473.83|471.53|473.72|471.42|11
1736057770000|2025-01-05 06:16:10|473.72|471.42|473.73|471.43|473.77|471.47|473.68|471.38|10
1736057780000|2025-01-05 06:16:20|473.72|471.42|473.56|471.26|473.72|471.42|473.52|471.22|16
1736057790000|2025-01-05 06:16:30|473.6|471.3|473.79|471.49|473.79|471.49|473.6|471.3|20
1736057800000|2025-01-05 06:16:40|473.78|471.48|473.77|471.47|473.79|471.49|473.75|471.45|13
1736057810000|2025-01-05 06:16:50|473.75|471.45|473.65|471.35|473.75|471.45|473.65|471.35|9
1736057820000|2025-01-05 06:17:00|473.66|471.36|473.75|471.45|473.76|471.46|473.64|471.34|15
1736057830000|2025-01-05 06:17:10|473.74|471.44|473.8|471.5|473.82|471.52|473.71|471.41|16
1736057840000|2025-01-05 06:17:20|473.81|471.51|473.84|471.54|473.84|471.54|473.81|471.51|5
1736057850000|2025-01-05 06:17:30|473.79|471.49|473.79|471.49|473.8|471.5|473.77|471.47|8
1736057860000|2025-01-05 06:17:40|473.8|471.5|473.84|471.54|473.84|471.54|473.8|471.5|2
1736057870000|2025-01-05 06:17:50|473.82|471.52|473.8|471.5|473.82|471.52|473.8|471.5|10
1736057880000|2025-01-05 06:18:00|473.79|471.49|473.84|471.54|473.84|471.54|473.79|471.49|4
1736057890000|2025-01-05 06:18:10|473.82|471.52|473.82|471.52|473.84|471.54|473.79|471.49|14
1736057900000|2025-01-05 06:18:20|473.84|471.54|473.84|471.54|473.84|471.54|473.8|471.5|11
1736057910000|2025-01-05 06:18:30|473.82|471.52|473.84|471.54|473.84|471.54|473.81|471.51|4
1736057930000|2025-01-05 06:18:50|473.82|471.52|473.84|471.54|473.84|471.54|473.82|471.52|3
1736057940000|2025-01-05 06:19:00|473.83|471.53|473.84|471.54|473.84|471.54|473.83|471.53|2
1736058080000|2025-01-05 06:21:20|474|471.7|474.17|471.87|474.17|471.87|474|471.7|2
1736058090000|2025-01-05 06:21:30|474.16|471.86|474.16|471.86|474.16|471.86|474.16|471.86|1
1736058100000|2025-01-05 06:21:40|474.17|471.87|474.15|471.85|474.17|471.87|474.13|471.83|11
1736058110000|2025-01-05 06:21:50|474.14|471.84|474.17|471.87|474.17|471.87|474.14|471.84|7
1736058120000|2025-01-05 06:22:00|474.22|471.92|474.16|471.86|474.22|471.92|474.16|471.86|8
1736058130000|2025-01-05 06:22:10|474.14|471.84|473.92|471.62|474.14|471.84|473.92|471.62|11
1736058140000|2025-01-05 06:22:20|473.91|471.61|473.91|471.61|473.91|471.61|473.91|471.61|1
1736058150000|2025-01-05 06:22:30|473.86|471.56|473.89|471.59|473.9|471.6|473.86|471.56|11
1736058160000|2025-01-05 06:22:40|473.9|471.6|474.07|471.77|474.08|471.78|473.9|471.6|11
1736058170000|2025-01-05 06:22:50|474.08|471.78|474.07|471.77|474.09|471.79|474.07|471.77|12
1736058180000|2025-01-05 06:23:00|474.08|471.78|474.09|471.79|474.09|471.79|474.07|471.77|4
1736058190000|2025-01-05 06:23:10|474.13|471.83|474.14|471.84|474.14|471.84|474.12|471.82|5
1736058200000|2025-01-05 06:23:20|474.15|471.85|474.18|471.88|474.19|471.89|474.15|471.85|6
1736058210000|2025-01-05 06:23:30|474.12|471.82|474.18|471.88|474.18|471.88|474.12|471.82|5
1736058220000|2025-01-05 06:23:40|474.19|471.89|474.2|471.9|474.22|471.92|474.18|471.88|17
1736058230000|2025-01-05 06:23:50|474.19|471.89|474.09|471.79|474.19|471.89|474.09|471.79|4
1736058240000|2025-01-05 06:24:00|473.99|471.69|473.92|471.62|473.99|471.69|473.92|471.62|6
1736058250000|2025-01-05 06:24:10|473.93|471.63|473.94|471.64|473.97|471.67|473.92|471.62|7
1736058260000|2025-01-05 06:24:20|473.93|471.63|473.92|471.62|473.96|471.66|473.91|471.61|13
1736058270000|2025-01-05 06:24:30|473.91|471.61|473.9|471.6|473.92|471.62|473.9|471.6|10
1736058280000|2025-01-05 06:24:40|473.87|471.57|473.87|471.57|473.88|471.58|473.87|471.57|3
1736058290000|2025-01-05 06:24:50|473.85|471.55|473.74|471.44|473.85|471.55|473.73|471.43|5
1736058300000|2025-01-05 06:25:00|473.75|471.45|473.8|471.5|473.87|471.57|473.73|471.43|14
1736058310000|2025-01-05 06:25:10|473.81|471.51|473.85|471.55|473.85|471.55|473.75|471.45|14
1736058320000|2025-01-05 06:25:20|473.9|471.6|473.87|471.57|473.9|471.6|473.87|471.57|10
1736058340000|2025-01-05 06:25:40|473.88|471.58|473.87|471.57|473.88|471.58|473.86|471.56|6
1736058350000|2025-01-05 06:25:50|473.86|471.56|473.93|471.63|473.94|471.64|473.84|471.54|9
1736058360000|2025-01-05 06:26:00|473.94|471.64|474.04|471.74|474.04|471.74|473.93|471.63|13
1736058370000|2025-01-05 06:26:10|474.03|471.73|474.04|471.74|474.04|471.74|474.03|471.73|8
1736058380000|2025-01-05 06:26:20|474.03|471.73|474.02|471.72|474.04|471.74|474.02|471.72|10
1736058390000|2025-01-05 06:26:30|474.03|471.73|474|471.7|474.04|471.74|474|471.7|8
1736058400000|2025-01-05 06:26:40|474.01|471.71|474.01|471.71|474.03|471.73|473.99|471.69|7
1736058410000|2025-01-05 06:26:50|474.04|471.74|474.04|471.74|474.17|471.87|474.04|471.74|16
1736058420000|2025-01-05 06:27:00|474.05|471.75|474.06|471.76|474.06|471.76|474.03|471.73|8
1736058430000|2025-01-05 06:27:10|474.09|471.79|474.13|471.83|474.14|471.84|474.07|471.77|20
1736058440000|2025-01-05 06:27:20|474.09|471.79|474|471.7|474.09|471.79|473.99|471.69|13
1736058450000|2025-01-05 06:27:30|474.01|471.71|474.01|471.71|474.03|471.73|473.99|471.69|12
1736058460000|2025-01-05 06:27:40|473.99|471.69|473.89|471.59|473.99|471.69|473.89|471.59|4
1736058470000|2025-01-05 06:27:50|473.9|471.6|473.94|471.64|473.94|471.64|473.9|471.6|14
1736058480000|2025-01-05 06:28:00|473.92|471.62|473.88|471.58|473.96|471.66|473.88|471.58|13
1736058490000|2025-01-05 06:28:10|473.87|471.57|473.81|471.51|473.9|471.6|473.8|471.5|8
1736058500000|2025-01-05 06:28:20|473.8|471.5|473.87|471.57|473.9|471.6|473.8|471.5|17
1736058510000|2025-01-05 06:28:30|473.85|471.55|473.81|471.51|473.86|471.56|473.81|471.51|11
1736058520000|2025-01-05 06:28:40|473.82|471.52|473.87|471.57|473.88|471.58|473.82|471.52|9
1736058530000|2025-01-05 06:28:50|473.85|471.55|473.85|471.55|473.86|471.56|473.82|471.52|9
1736058540000|2025-01-05 06:29:00|473.86|471.56|473.83|471.53|473.86|471.56|473.83|471.53|11
1736058550000|2025-01-05 06:29:10|473.82|471.52|473.94|471.64|473.96|471.66|473.82|471.52|18
1736058560000|2025-01-05 06:29:20|473.95|471.65|473.97|471.67|474|471.7|473.94|471.64|11
1736058570000|2025-01-05 06:29:30|473.96|471.66|473.9|471.6|473.98|471.68|473.9|471.6|14
1736058580000|2025-01-05 06:29:40|473.89|471.59|473.96|471.66|473.96|471.66|473.88|471.58|12
1736058590000|2025-01-05 06:29:50|473.94|471.64|473.94|471.64|473.95|471.65|473.89|471.59|10
1736058600000|2025-01-05 06:30:00|473.92|471.62|474.03|471.73|474.03|471.73|473.91|471.61|6
1736058610000|2025-01-05 06:30:10|474.07|471.77|474.17|471.87|474.18|471.88|474.06|471.76|14
1736058620000|2025-01-05 06:30:20|474.18|471.88|474.23|471.93|474.24|471.94|474.16|471.86|18
1736058630000|2025-01-05 06:30:30|474.22|471.92|474.19|471.89|474.22|471.92|474.19|471.89|11
1736058640000|2025-01-05 06:30:40|474.2|471.9|474.22|471.92|474.23|471.93|474.17|471.87|10
1736058650000|2025-01-05 06:30:50|474.21|471.91|474.19|471.89|474.22|471.92|474.18|471.88|6
1736058660000|2025-01-05 06:31:00|474.21|471.91|474.21|471.91|474.24|471.94|474.2|471.9|15
1736058670000|2025-01-05 06:31:10|474.2|471.9|474.18|471.88|474.23|471.93|474.17|471.87|13
1736058680000|2025-01-05 06:31:20|474.16|471.86|474.06|471.76|474.17|471.87|474.05|471.75|12
1736058690000|2025-01-05 06:31:30|474.07|471.77|474.2|471.9|474.2|471.9|474.07|471.77|15
1736058700000|2025-01-05 06:31:40|474.19|471.89|474.14|471.84|474.2|471.9|474.14|471.84|12
1736058710000|2025-01-05 06:31:50|474.12|471.82|474.18|471.88|474.18|471.88|474.12|471.82|7
1736058720000|2025-01-05 06:32:00|474.17|471.87|474.16|471.86|474.17|471.87|474.16|471.86|2
1736058730000|2025-01-05 06:32:10|474.17|471.87|474.16|471.86|474.17|471.87|474.16|471.86|2
1736058740000|2025-01-05 06:32:20|474.17|471.87|474.2|471.9|474.23|471.93|474.17|471.87|6
1736058750000|2025-01-05 06:32:30|474.21|471.91|474.2|471.9|474.21|471.91|474.2|471.9|4
1736058760000|2025-01-05 06:32:40|474.21|471.91|474.26|471.96|474.26|471.96|474.21|471.91|4
1736058770000|2025-01-05 06:32:50|474.28|471.98|474.26|471.96|474.28|471.98|474.26|471.96|3
1736058780000|2025-01-05 06:33:00|474.28|471.98|474.28|471.98|474.28|471.98|474.28|471.98|1
1736058790000|2025-01-05 06:33:10|474.26|471.96|474.23|471.93|474.26|471.96|474.22|471.92|7
1736058800000|2025-01-05 06:33:20|474.22|471.92|474.24|471.94|474.24|471.94|474.22|471.92|13
1736058810000|2025-01-05 06:33:30|474.23|471.93|474.24|471.94|474.24|471.94|474.23|471.93|4
1736058820000|2025-01-05 06:33:40|474.25|471.95|474.24|471.94|474.25|471.95|474.24|471.94|8
1736058830000|2025-01-05 06:33:50|474.25|471.95|474.22|471.92|474.25|471.95|474.22|471.92|14
1736058840000|2025-01-05 06:34:00|474.23|471.93|474.26|471.96|474.26|471.96|474.22|471.92|7
1736058850000|2025-01-05 06:34:10|474.27|471.97|474.27|471.97|474.27|471.97|474.27|471.97|1
1736058880000|2025-01-05 06:34:40|474.26|471.96|474.26|471.96|474.26|471.96|474.26|471.96|1
1736058900000|2025-01-05 06:35:00|474.28|471.98|474.28|471.98|474.28|471.98|474.28|471.98|1
1736058920000|2025-01-05 06:35:20|474.27|471.97|474.26|471.96|474.27|471.97|474.26|471.96|2
1736058930000|2025-01-05 06:35:30|474.28|471.98|474.28|471.98|474.28|471.98|474.25|471.95|9
1736058940000|2025-01-05 06:35:40|474.27|471.97|474.26|471.96|474.28|471.98|474.26|471.96|4
1736058960000|2025-01-05 06:36:00|474.27|471.97|474.27|471.97|474.28|471.98|474.26|471.96|5
1736058970000|2025-01-05 06:36:10|474.28|471.98|474.28|471.98|474.28|471.98|474.27|471.97|3
1736058990000|2025-01-05 06:36:30|474.26|471.96|474.24|471.94|474.27|471.97|474.22|471.92|9
1736059000000|2025-01-05 06:36:40|474.25|471.95|474.19|471.89|474.25|471.95|474.18|471.88|6
1736059010000|2025-01-05 06:36:50|474.18|471.88|474.19|471.89|474.19|471.89|474.18|471.88|2
1736059020000|2025-01-05 06:37:00|474.21|471.91|474.28|471.98|474.28|471.98|474.21|471.91|2
1736059270000|2025-01-05 06:41:10|474.66|472.36|474.75|472.45|474.75|472.45|474.66|472.36|8
1736059280000|2025-01-05 06:41:20|474.74|472.44|474.75|472.45|474.75|472.45|474.74|472.44|2
1736059290000|2025-01-05 06:41:30|474.74|472.44|474.74|472.44|474.75|472.45|474.74|472.44|3
1736059300000|2025-01-05 06:41:40|474.75|472.45|474.81|472.51|474.82|472.52|474.74|472.44|9
1736059310000|2025-01-05 06:41:50|474.78|472.48|474.83|472.53|474.86|472.56|474.76|472.46|12
1736059320000|2025-01-05 06:42:00|474.84|472.54|474.85|472.55|474.85|472.55|474.84|472.54|2
1736059330000|2025-01-05 06:42:10|474.87|472.57|474.86|472.56|474.92|472.62|474.86|472.56|10
1736059340000|2025-01-05 06:42:20|474.87|472.57|474.87|472.57|474.91|472.61|474.87|472.57|7
1736059350000|2025-01-05 06:42:30|474.88|472.58|474.95|472.65|474.97|472.67|474.88|472.58|7
1736059360000|2025-01-05 06:42:40|474.96|472.66|474.97|472.67|474.97|472.67|474.95|472.65|4
1736059370000|2025-01-05 06:42:50|474.98|472.68|474.97|472.67|474.99|472.69|474.97|472.67|10
1736059380000|2025-01-05 06:43:00|474.98|472.68|475.04|472.74|475.04|472.74|474.98|472.68|3
1736059400000|2025-01-05 06:43:20|475|472.7|475.01|472.71|475.01|472.71|474.99|472.69|6
1736059410000|2025-01-05 06:43:30|475|472.7|474.99|472.69|475.01|472.71|474.99|472.69|4
1736059420000|2025-01-05 06:43:40|475|472.7|474.99|472.69|475|472.7|474.99|472.69|2
1736059430000|2025-01-05 06:43:50|474.97|472.67|474.98|472.68|474.98|472.68|474.97|472.67|2
1736059450000|2025-01-05 06:44:10|474.97|472.67|474.96|472.66|474.97|472.67|474.96|472.66|2
1736059470000|2025-01-05 06:44:30|474.97|472.67|474.87|472.57|474.97|472.67|474.87|472.57|6
1736059480000|2025-01-05 06:44:40|474.88|472.58|474.88|472.58|474.88|472.58|474.87|472.57|7
1736059490000|2025-01-05 06:44:50|474.87|472.57|474.88|472.58|474.88|472.58|474.87|472.57|6
1736059500000|2025-01-05 06:45:00|474.87|472.57|474.88|472.58|474.88|472.58|474.87|472.57|14
1736059510000|2025-01-05 06:45:10|474.87|472.57|474.89|472.59|474.89|472.59|474.75|472.45|9
1736059520000|2025-01-05 06:45:20|474.88|472.58|474.97|472.67|474.97|472.67|474.88|472.58|7
1736059530000|2025-01-05 06:45:30|474.95|472.65|474.76|472.46|474.95|472.65|474.75|472.45|9
1736059540000|2025-01-05 06:45:40|474.75|472.45|474.84|472.54|474.87|472.57|474.75|472.45|8
1736059550000|2025-01-05 06:45:50|474.85|472.55|474.95|472.65|474.96|472.66|474.85|472.55|9
1736059560000|2025-01-05 06:46:00|474.96|472.66|474.95|472.65|474.96|472.66|474.95|472.65|6
1736059570000|2025-01-05 06:46:10|474.94|472.64|474.67|472.37|474.94|472.64|474.67|472.37|10
1736059580000|2025-01-05 06:46:20|474.63|472.33|474.62|472.32|474.67|472.37|474.62|472.32|8
1736059590000|2025-01-05 06:46:30|474.61|472.31|474.61|472.31|474.61|472.31|474.61|472.31|1
1736059600000|2025-01-05 06:46:40|474.57|472.27|474.56|472.26|474.57|472.27|474.56|472.26|2
1736059610000|2025-01-05 06:46:50|474.57|472.27|474.77|472.47|474.77|472.47|474.57|472.27|7
1736059620000|2025-01-05 06:47:00|474.76|472.46|474.84|472.54|474.84|472.54|474.74|472.44|16
1736059630000|2025-01-05 06:47:10|474.86|472.56|474.88|472.58|474.88|472.58|474.86|472.56|7
1736059650000|2025-01-05 06:47:30|474.9|472.6|474.87|472.57|474.9|472.6|474.86|472.56|8
1736059660000|2025-01-05 06:47:40|474.86|472.56|474.88|472.58|474.89|472.59|474.86|472.56|4
1736059670000|2025-01-05 06:47:50|474.89|472.59|474.93|472.63|474.94|472.64|474.89|472.59|8
1736059680000|2025-01-05 06:48:00|474.92|472.62|474.73|472.43|474.92|472.62|474.72|472.42|9
1736059690000|2025-01-05 06:48:10|474.76|472.46|474.75|472.45|474.76|472.46|474.73|472.43|7
1736059700000|2025-01-05 06:48:20|474.77|472.47|474.79|472.49|474.79|472.49|474.73|472.43|7
1736059710000|2025-01-05 06:48:30|474.78|472.48|474.73|472.43|474.78|472.48|474.73|472.43|8
1736059720000|2025-01-05 06:48:40|474.74|472.44|474.75|472.45|474.75|472.45|474.73|472.43|8
1736059730000|2025-01-05 06:48:50|474.77|472.47|474.77|472.47|474.79|472.49|474.77|472.47|4
1736059740000|2025-01-05 06:49:00|474.78|472.48|474.91|472.61|474.93|472.63|474.78|472.48|13
1736059750000|2025-01-05 06:49:10|474.9|472.6|474.95|472.65|474.97|472.67|474.89|472.59|10
1736059760000|2025-01-05 06:49:20|474.96|472.66|474.94|472.64|474.96|472.66|474.94|472.64|3
1736059770000|2025-01-05 06:49:30|474.95|472.65|475.02|472.72|475.03|472.73|474.95|472.65|9
1736059780000|2025-01-05 06:49:40|475.01|472.71|475.01|472.71|475.02|472.72|474.97|472.67|11
1736059790000|2025-01-05 06:49:50|475|472.7|475.03|472.73|475.03|472.73|475|472.7|3
1736059800000|2025-01-05 06:50:00|475.04|472.74|475.04|472.74|475.04|472.74|475.04|472.74|1
1736059860000|2025-01-05 06:51:00|475|472.7|474.99|472.69|475|472.7|474.98|472.68|3
1736059870000|2025-01-05 06:51:10|475|472.7|475|472.7|475.02|472.72|475|472.7|13
1736059880000|2025-01-05 06:51:20|475.01|472.71|475.02|472.72|475.02|472.72|475.01|472.71|2
1736059890000|2025-01-05 06:51:30|475.03|472.73|475.04|472.74|475.04|472.74|475.03|472.73|2
1736059930000|2025-01-05 06:52:10|475.02|472.72|475.04|472.74|475.04|472.74|475.02|472.72|3
1736060020000|2025-01-05 06:53:40|475.02|472.72|475.02|472.72|475.02|472.72|475.01|472.71|11
1736060030000|2025-01-05 06:53:50|475|472.7|475.03|472.73|475.03|472.73|475|472.7|7
1736060040000|2025-01-05 06:54:00|475.04|472.74|475.04|472.74|475.04|472.74|475.04|472.74|1
1736060100000|2025-01-05 06:55:00|475.03|472.73|475.03|472.73|475.03|472.73|475.03|472.73|1
1736060110000|2025-01-05 06:55:10|475|472.7|474.99|472.69|475|472.7|474.99|472.69|2
1736060120000|2025-01-05 06:55:20|474.98|472.68|474.98|472.68|474.99|472.69|474.98|472.68|3
1736060130000|2025-01-05 06:55:30|474.99|472.69|475.02|472.72|475.02|472.72|474.98|472.68|13
1736060140000|2025-01-05 06:55:40|475|472.7|475|472.7|475.02|472.72|475|472.7|9
1736060150000|2025-01-05 06:55:50|475.01|472.71|475.04|472.74|475.04|472.74|475.01|472.71|4
1736060190000|2025-01-05 06:56:30|474.99|472.69|475.03|472.73|475.03|472.73|474.99|472.69|10
1736060200000|2025-01-05 06:56:40|475.01|472.71|475.03|472.73|475.03|472.73|475.01|472.71|14
1736060210000|2025-01-05 06:56:50|475.04|472.74|475.03|472.73|475.04|472.74|475.03|472.73|10
1736060230000|2025-01-05 06:57:10|474.98|472.68|474.95|472.65|475|472.7|474.95|472.65|4
1736060240000|2025-01-05 06:57:20|474.96|472.66|474.97|472.67|474.97|472.67|474.96|472.66|2
1736060250000|2025-01-05 06:57:30|474.96|472.66|474.95|472.65|474.97|472.67|474.95|472.65|4
1736060260000|2025-01-05 06:57:40|474.94|472.64|474.94|472.64|474.94|472.64|474.93|472.63|5
1736060270000|2025-01-05 06:57:50|474.95|472.65|474.95|472.65|474.95|472.65|474.94|472.64|9
1736060320000|2025-01-05 06:58:40|474.99|472.69|475.04|472.74|475.04|472.74|474.99|472.69|2
1736060350000|2025-01-05 06:59:10|475.03|472.73|475.02|472.72|475.03|472.73|475.01|472.71|3
1736060360000|2025-01-05 06:59:20|475.01|472.71|475.01|472.71|475.03|472.73|475.01|472.71|9
1736060370000|2025-01-05 06:59:30|475.02|472.72|475.02|472.72|475.02|472.72|475.01|472.71|3
1736060380000|2025-01-05 06:59:40|475.03|472.73|475.02|472.72|475.03|472.73|475.02|472.72|4
1736060390000|2025-01-05 06:59:50|475.04|472.74|475.03|472.73|475.04|472.74|475.03|472.73|2
1736060400000|2025-01-05 07:00:00|475.02|472.72|475.02|472.72|475.02|472.72|474.97|472.67|7
1736060410000|2025-01-05 07:00:10|475.03|472.73|475.04|472.74|475.04|472.74|475.03|472.73|2
1736060440000|2025-01-05 07:00:40|475.03|472.73|475.01|472.71|475.03|472.73|475.01|472.71|2
1736060450000|2025-01-05 07:00:50|474.99|472.69|475.01|472.71|475.01|472.71|474.98|472.68|6
1736060470000|2025-01-05 07:01:10|474.99|472.69|474.94|472.64|474.99|472.69|474.94|472.64|7
1736060480000|2025-01-05 07:01:20|474.95|472.65|474.95|472.65|474.95|472.65|474.95|472.65|1
1736060490000|2025-01-05 07:01:30|474.94|472.64|474.94|472.64|474.94|472.64|474.94|472.64|1
1736060520000|2025-01-05 07:02:00|474.93|472.63|474.94|472.64|474.94|472.64|474.92|472.62|4
1736060530000|2025-01-05 07:02:10|474.99|472.69|475.04|472.74|475.04|472.74|474.99|472.69|2
1736060680000|2025-01-05 07:04:40|475.24|472.94|475.45|473.15|475.45|473.15|475.24|472.94|4
1736060690000|2025-01-05 07:04:50|475.5|473.2|475.59|473.29|475.59|473.29|475.5|473.2|7
1736060700000|2025-01-05 07:05:00|475.58|473.28|475.57|473.27|475.59|473.29|475.57|473.27|12
1736060710000|2025-01-05 07:05:10|475.58|473.28|475.58|473.28|475.58|473.28|475.57|473.27|13
1736060720000|2025-01-05 07:05:20|475.59|473.29|475.58|473.28|475.59|473.29|475.58|473.28|4
1736060730000|2025-01-05 07:05:30|475.59|473.29|475.62|473.32|475.62|473.32|475.58|473.28|10
1736060740000|2025-01-05 07:05:40|475.63|473.33|475.64|473.34|475.64|473.34|475.63|473.33|2
1736060750000|2025-01-05 07:05:50|475.63|473.33|475.57|473.27|475.63|473.33|475.57|473.27|4
1736060760000|2025-01-05 07:06:00|475.58|473.28|475.58|473.28|475.58|473.28|475.58|473.28|1
1736060780000|2025-01-05 07:06:20|475.57|473.27|475.57|473.27|475.57|473.27|475.57|473.27|1
1736060790000|2025-01-05 07:06:30|475.55|473.25|475.55|473.25|475.55|473.25|475.55|473.25|1
1736060800000|2025-01-05 07:06:40|475.54|473.24|475.54|473.24|475.54|473.24|475.54|473.24|1
1736060820000|2025-01-05 07:07:00|475.55|473.25|475.69|473.39|475.69|473.39|475.55|473.25|12
1736060830000|2025-01-05 07:07:10|475.71|473.41|475.62|473.32|475.71|473.41|475.61|473.31|9
1736060840000|2025-01-05 07:07:20|475.61|473.31|475.62|473.32|475.62|473.32|475.61|473.31|6
1736060850000|2025-01-05 07:07:30|475.61|473.31|475.61|473.31|475.62|473.32|475.61|473.31|9
1736060860000|2025-01-05 07:07:40|475.62|473.32|475.63|473.33|475.63|473.33|475.61|473.31|10
1736061020000|2025-01-05 07:10:20|475.62|473.32|475.59|473.29|475.62|473.32|475.55|473.25|10
1736061030000|2025-01-05 07:10:30|475.58|473.28|475.54|473.24|475.58|473.28|475.54|473.24|4
1736061040000|2025-01-05 07:10:40|475.55|473.25|475.53|473.23|475.55|473.25|475.5|473.2|9
1736061050000|2025-01-05 07:10:50|475.51|473.21|475.46|473.16|475.51|473.21|475.46|473.16|4
1736061060000|2025-01-05 07:11:00|475.48|473.18|475.37|473.07|475.48|473.18|475.37|473.07|8
1736061070000|2025-01-05 07:11:10|475.36|473.06|475.32|473.02|475.36|473.06|475.32|473.02|6
1736061080000|2025-01-05 07:11:20|475.35|473.05|475.33|473.03|475.35|473.05|475.33|473.03|8
1736061090000|2025-01-05 07:11:30|475.31|473.01|475.29|472.99|475.32|473.02|475.29|472.99|6
1736061100000|2025-01-05 07:11:40|475.3|473|475.35|473.05|475.35|473.05|475.3|473|5
1736061110000|2025-01-05 07:11:50|475.36|473.06|475.45|473.15|475.46|473.16|475.36|473.06|4
1736061120000|2025-01-05 07:12:00|475.46|473.16|475.32|473.02|475.51|473.21|475.32|473.02|10
1736061130000|2025-01-05 07:12:10|475.33|473.03|475.32|473.02|475.33|473.03|475.32|473.02|6
1736061140000|2025-01-05 07:12:20|475.31|473.01|475.31|473.01|475.31|473.01|475.31|473.01|1
1736061150000|2025-01-05 07:12:30|475.26|472.96|475.26|472.96|475.26|472.96|475.26|472.96|1
1736061160000|2025-01-05 07:12:40|475.27|472.97|475.24|472.94|475.28|472.98|475.23|472.93|12
1736061170000|2025-01-05 07:12:50|475.23|472.93|475.09|472.79|475.23|472.93|475.09|472.79|12
1736061180000|2025-01-05 07:13:00|475.1|472.8|475.04|472.74|475.1|472.8|475.02|472.72|19
1736061190000|2025-01-05 07:13:10|475.05|472.75|475.01|472.71|475.15|472.85|475.01|472.71|10
1736061200000|2025-01-05 07:13:20|475.02|472.72|474.86|472.56|475.02|472.72|474.82|472.52|10
1736061210000|2025-01-05 07:13:30|474.87|472.57|474.7|472.4|474.92|472.62|474.69|472.39|12
1736061220000|2025-01-05 07:13:40|474.69|472.39|474.69|472.39|474.7|472.4|474.69|472.39|3
1736061230000|2025-01-05 07:13:50|474.7|472.4|474.79|472.49|474.8|472.5|474.7|472.4|9
1736061240000|2025-01-05 07:14:00|474.81|472.51|474.84|472.54|474.84|472.54|474.79|472.49|7
1736061250000|2025-01-05 07:14:10|474.85|472.55|474.91|472.61|474.93|472.63|474.85|472.55|9
1736061260000|2025-01-05 07:14:20|474.9|472.6|474.86|472.56|474.9|472.6|474.86|472.56|2
1736061270000|2025-01-05 07:14:30|474.84|472.54|474.82|472.52|474.84|472.54|474.82|472.52|2
1736061280000|2025-01-05 07:14:40|474.84|472.54|474.83|472.53|474.84|472.54|474.83|472.53|2
1736061290000|2025-01-05 07:14:50|474.81|472.51|474.82|472.52|474.82|472.52|474.81|472.51|2
1736061300000|2025-01-05 07:15:00|474.83|472.53|474.81|472.51|474.85|472.55|474.81|472.51|4
1736061310000|2025-01-05 07:15:10|474.83|472.53|474.86|472.56|474.86|472.56|474.83|472.53|2
1736061320000|2025-01-05 07:15:20|474.88|472.58|474.96|472.66|474.96|472.66|474.88|472.58|4
1736061330000|2025-01-05 07:15:30|474.98|472.68|474.97|472.67|474.98|472.68|474.97|472.67|2
1736061340000|2025-01-05 07:15:40|474.96|472.66|474.94|472.64|474.96|472.66|474.88|472.58|9
1736061350000|2025-01-05 07:15:50|474.96|472.66|474.89|472.59|474.96|472.66|474.89|472.59|7
1736061360000|2025-01-05 07:16:00|474.9|472.6|474.91|472.61|474.92|472.62|474.9|472.6|4
1736061370000|2025-01-05 07:16:10|474.92|472.62|474.9|472.6|474.96|472.66|474.89|472.59|8
1736061380000|2025-01-05 07:16:20|474.89|472.59|474.77|472.47|474.89|472.59|474.77|472.47|10
1736061390000|2025-01-05 07:16:30|474.78|472.48|474.78|472.48|474.78|472.48|474.78|472.48|1
1736061400000|2025-01-05 07:16:40|474.77|472.47|474.73|472.43|474.77|472.47|474.71|472.41|5
1736061410000|2025-01-05 07:16:50|474.76|472.46|474.73|472.43|474.76|472.46|474.73|472.43|2
1736061420000|2025-01-05 07:17:00|474.75|472.45|474.78|472.48|474.81|472.51|474.73|472.43|11
1736061430000|2025-01-05 07:17:10|474.8|472.5|474.79|472.49|474.84|472.54|474.78|472.48|7
1736061450000|2025-01-05 07:17:30|474.81|472.51|474.88|472.58|474.88|472.58|474.8|472.5|7
1736061460000|2025-01-05 07:17:40|474.9|472.6|474.77|472.47|474.9|472.6|474.77|472.47|5
1736061470000|2025-01-05 07:17:50|474.75|472.45|474.79|472.49|474.82|472.52|474.75|472.45|6
1736061480000|2025-01-05 07:18:00|474.81|472.51|474.76|472.46|474.81|472.51|474.75|472.45|6
1736061490000|2025-01-05 07:18:10|474.77|472.47|474.9|472.6|474.9|472.6|474.77|472.47|7
1736061500000|2025-01-05 07:18:20|474.89|472.59|474.88|472.58|474.9|472.6|474.86|472.56|8
1736061510000|2025-01-05 07:18:30|474.89|472.59|474.82|472.52|474.89|472.59|474.81|472.51|10
1736061520000|2025-01-05 07:18:40|474.81|472.51|474.76|472.46|474.83|472.53|474.74|472.44|9
1736061540000|2025-01-05 07:19:00|474.74|472.44|474.68|472.38|474.75|472.45|474.67|472.37|8
1736061550000|2025-01-05 07:19:10|474.67|472.37|474.58|472.28|474.67|472.37|474.56|472.26|10
1736061570000|2025-01-05 07:19:30|474.59|472.29|474.59|472.29|474.6|472.3|474.58|472.28|4
1736061580000|2025-01-05 07:19:40|474.58|472.28|474.56|472.26|474.58|472.28|474.56|472.26|2
1736061590000|2025-01-05 07:19:50|474.55|472.25|474.55|472.25|474.56|472.26|474.53|472.23|11
1736061600000|2025-01-05 07:20:00|474.54|472.24|474.6|472.3|474.6|472.3|474.54|472.24|15
1736061610000|2025-01-05 07:20:10|474.58|472.28|474.56|472.26|474.58|472.28|474.53|472.23|10
1736061620000|2025-01-05 07:20:20|474.54|472.24|474.59|472.29|474.59|472.29|474.54|472.24|7
1736061630000|2025-01-05 07:20:30|474.58|472.28|474.56|472.26|474.58|472.28|474.55|472.25|4
1736061640000|2025-01-05 07:20:40|474.57|472.27|474.57|472.27|474.57|472.27|474.55|472.25|7
1736061650000|2025-01-05 07:20:50|474.58|472.28|474.64|472.34|474.64|472.34|474.58|472.28|5
1736061660000|2025-01-05 07:21:00|474.62|472.32|474.55|472.25|474.62|472.32|474.55|472.25|4
1736061670000|2025-01-05 07:21:10|474.56|472.26|474.64|472.34|474.64|472.34|474.56|472.26|5
1736061680000|2025-01-05 07:21:20|474.66|472.36|474.74|472.44|474.78|472.48|474.66|472.36|8
1736061690000|2025-01-05 07:21:30|474.73|472.43|474.65|472.35|474.73|472.43|474.65|472.35|6
1736061710000|2025-01-05 07:21:50|474.62|472.32|474.62|472.32|474.62|472.32|474.61|472.31|3
1736061720000|2025-01-05 07:22:00|474.61|472.31|474.67|472.37|474.67|472.37|474.61|472.31|3
1736061730000|2025-01-05 07:22:10|474.65|472.35|474.64|472.34|474.67|472.37|474.64|472.34|3
1736061740000|2025-01-05 07:22:20|474.62|472.32|474.62|472.32|474.63|472.33|474.61|472.31|5
1736061750000|2025-01-05 07:22:30|474.63|472.33|474.63|472.33|474.65|472.35|474.63|472.33|4
1736061760000|2025-01-05 07:22:40|474.65|472.35|474.65|472.35|474.65|472.35|474.64|472.34|3
1736061830000|2025-01-05 07:23:50|474.86|472.56|475.08|472.78|475.08|472.78|474.86|472.56|4
1736061840000|2025-01-05 07:24:00|475.07|472.77|475.21|472.91|475.26|472.96|475.07|472.77|7
1736061850000|2025-01-05 07:24:10|475.23|472.93|475.05|472.75|475.23|472.93|475.01|472.71|16
1736061860000|2025-01-05 07:24:20|475.04|472.74|475.03|472.73|475.04|472.74|475.02|472.72|6
1736061870000|2025-01-05 07:24:30|475.05|472.75|475.02|472.72|475.05|472.75|475.02|472.72|7
1736061880000|2025-01-05 07:24:40|475.01|472.71|474.98|472.68|475.01|472.71|474.95|472.65|10
1736061890000|2025-01-05 07:24:50|474.97|472.67|474.96|472.66|474.97|472.67|474.96|472.66|2
1736061900000|2025-01-05 07:25:00|474.97|472.67|474.9|472.6|474.97|472.67|474.9|472.6|9
1736061910000|2025-01-05 07:25:10|474.89|472.59|474.89|472.59|474.9|472.6|474.89|472.59|3
1736061920000|2025-01-05 07:25:20|474.88|472.58|474.87|472.57|474.88|472.58|474.86|472.56|4
1736061930000|2025-01-05 07:25:30|474.86|472.56|474.85|472.55|474.86|472.56|474.85|472.55|4
1736061940000|2025-01-05 07:25:40|475.1|472.8|475.12|472.82|475.15|472.85|475.1|472.8|4
1736061950000|2025-01-05 07:25:50|475.11|472.81|474.97|472.67|475.11|472.81|474.96|472.66|8
1736061960000|2025-01-05 07:26:00|474.98|472.68|475.05|472.75|475.05|472.75|474.98|472.68|9
1736061970000|2025-01-05 07:26:10|475.09|472.79|475.1|472.8|475.16|472.86|475.09|472.79|10
1736061980000|2025-01-05 07:26:20|475.08|472.78|475.11|472.81|475.11|472.81|475.08|472.78|5
1736062000000|2025-01-05 07:26:40|475.1|472.8|475.08|472.78|475.1|472.8|475.08|472.78|6
1736062010000|2025-01-05 07:26:50|475.1|472.8|475.05|472.75|475.12|472.82|475.05|472.75|5
1736062020000|2025-01-05 07:27:00|475.02|472.72|475.05|472.75|475.05|472.75|475.02|472.72|8
1736062030000|2025-01-05 07:27:10|475.04|472.74|475.06|472.76|475.06|472.76|475|472.7|5
1736062040000|2025-01-05 07:27:20|475.04|472.74|475.03|472.73|475.04|472.74|475.03|472.73|2
1736062060000|2025-01-05 07:27:40|475.02|472.72|474.99|472.69|475.02|472.72|474.99|472.69|3
1736062070000|2025-01-05 07:27:50|474.98|472.68|474.96|472.66|474.98|472.68|474.96|472.66|2
1736062080000|2025-01-05 07:28:00|474.97|472.67|474.98|472.68|474.98|472.68|474.97|472.67|2
1736062090000|2025-01-05 07:28:10|474.97|472.67|475|472.7|475|472.7|474.97|472.67|3
1736062110000|2025-01-05 07:28:30|474.99|472.69|474.99|472.69|474.99|472.69|474.97|472.67|8
1736062120000|2025-01-05 07:28:40|474.97|472.67|474.94|472.64|474.97|472.67|474.94|472.64|3
1736062130000|2025-01-05 07:28:50|474.95|472.65|474.94|472.64|474.96|472.66|474.94|472.64|4
1736062140000|2025-01-05 07:29:00|474.95|472.65|474.91|472.61|474.96|472.66|474.91|472.61|6
1736062150000|2025-01-05 07:29:10|474.92|472.62|474.92|472.62|474.92|472.62|474.91|472.61|3
1736062160000|2025-01-05 07:29:20|474.91|472.61|474.85|472.55|474.91|472.61|474.85|472.55|5
1736062170000|2025-01-05 07:29:30|474.84|472.54|474.84|472.54|474.84|472.54|474.82|472.52|4
1736062180000|2025-01-05 07:29:40|474.83|472.53|474.79|472.49|474.83|472.53|474.76|472.46|8
1736062200000|2025-01-05 07:30:00|474.77|472.47|474.83|472.53|474.83|472.53|474.77|472.47|5
1736062210000|2025-01-05 07:30:10|474.89|472.59|474.92|472.62|474.99|472.69|474.89|472.59|10
1736062220000|2025-01-05 07:30:20|474.91|472.61|474.78|472.48|474.91|472.61|474.77|472.47|8
1736062230000|2025-01-05 07:30:30|474.8|472.5|474.93|472.63|474.93|472.63|474.8|472.5|7
1736062240000|2025-01-05 07:30:40|474.92|472.62|474.84|472.54|474.92|472.62|474.84|472.54|8
1736062260000|2025-01-05 07:31:00|474.85|472.55|474.92|472.62|474.92|472.62|474.85|472.55|6
1736062270000|2025-01-05 07:31:10|474.93|472.63|474.97|472.67|474.97|472.67|474.93|472.63|3
1736062280000|2025-01-05 07:31:20|474.98|472.68|475.04|472.74|475.06|472.76|474.98|472.68|4
1736062290000|2025-01-05 07:31:30|475.03|472.73|474.81|472.51|475.03|472.73|474.81|472.51|14
1736062300000|2025-01-05 07:31:40|474.79|472.49|474.81|472.51|474.81|472.51|474.79|472.49|3
1736062310000|2025-01-05 07:31:50|474.8|472.5|474.79|472.49|474.8|472.5|474.79|472.49|2
1736062320000|2025-01-05 07:32:00|474.78|472.48|474.78|472.48|474.78|472.48|474.73|472.43|7
1736062330000|2025-01-05 07:32:10|474.77|472.47|474.75|472.45|474.77|472.47|474.73|472.43|4
1736062340000|2025-01-05 07:32:20|474.74|472.44|474.73|472.43|474.74|472.44|474.73|472.43|2
1736062350000|2025-01-05 07:32:30|474.72|472.42|474.64|472.34|474.73|472.43|474.64|472.34|9
1736062360000|2025-01-05 07:32:40|474.62|472.32|474.56|472.26|474.63|472.33|474.53|472.23|15
1736062370000|2025-01-05 07:32:50|474.59|472.29|474.57|472.27|474.61|472.31|474.53|472.23|9
1736062380000|2025-01-05 07:33:00|474.56|472.26|474.66|472.36|474.66|472.36|474.56|472.26|8
1736062390000|2025-01-05 07:33:10|474.65|472.35|474.72|472.42|474.73|472.43|474.65|472.35|13
1736062400000|2025-01-05 07:33:20|474.73|472.43|474.73|472.43|474.74|472.44|474.73|472.43|3
1736062410000|2025-01-05 07:33:30|474.74|472.44|474.65|472.35|474.74|472.44|474.63|472.33|13
1736062420000|2025-01-05 07:33:40|474.63|472.33|474.64|472.34|474.65|472.35|474.63|472.33|7
1736062430000|2025-01-05 07:33:50|474.65|472.35|474.74|472.44|474.74|472.44|474.63|472.33|7
1736062440000|2025-01-05 07:34:00|474.71|472.41|474.75|472.45|474.8|472.5|474.71|472.41|6
1736062460000|2025-01-05 07:34:20|474.77|472.47|474.8|472.5|474.8|472.5|474.77|472.47|2
1736062470000|2025-01-05 07:34:30|474.78|472.48|474.76|472.46|474.78|472.48|474.76|472.46|2
1736062480000|2025-01-05 07:34:40|474.74|472.44|474.71|472.41|474.74|472.44|474.71|472.41|7
1736062490000|2025-01-05 07:34:50|474.69|472.39|474.66|472.36|474.69|472.39|474.66|472.36|2
1736062500000|2025-01-05 07:35:00|474.64|472.34|474.75|472.45|474.75|472.45|474.62|472.32|10
1736062510000|2025-01-05 07:35:10|474.77|472.47|474.78|472.48|474.79|472.49|474.77|472.47|3
1736062520000|2025-01-05 07:35:20|474.79|472.49|474.89|472.59|474.89|472.59|474.79|472.49|5
1736062530000|2025-01-05 07:35:30|474.91|472.61|474.93|472.63|474.93|472.63|474.91|472.61|4
1736062540000|2025-01-05 07:35:40|474.92|472.62|474.83|472.53|474.92|472.62|474.82|472.52|3
1736062550000|2025-01-05 07:35:50|474.82|472.52|474.84|472.54|474.84|472.54|474.79|472.49|6
1736062560000|2025-01-05 07:36:00|474.81|472.51|474.82|472.52|474.83|472.53|474.8|472.5|4
1736062570000|2025-01-05 07:36:10|474.81|472.51|474.85|472.55|474.85|472.55|474.73|472.43|9
1736062580000|2025-01-05 07:36:20|474.84|472.54|474.79|472.49|474.84|472.54|474.75|472.45|11
1736062590000|2025-01-05 07:36:30|474.78|472.48|474.77|472.47|474.79|472.49|474.76|472.46|7
1736062600000|2025-01-05 07:36:40|474.79|472.49|474.84|472.54|474.84|472.54|474.78|472.48|13
1736062610000|2025-01-05 07:36:50|474.83|472.53|474.85|472.55|474.9|472.6|474.83|472.53|11
1736062620000|2025-01-05 07:37:00|474.84|472.54|474.83|472.53|474.89|472.59|474.83|472.53|7
1736062630000|2025-01-05 07:37:10|474.82|472.52|474.88|472.58|474.89|472.59|474.73|472.43|18
1736062640000|2025-01-05 07:37:20|474.84|472.54|474.74|472.44|474.84|472.54|474.73|472.43|19
1736062650000|2025-01-05 07:37:30|474.73|472.43|474.68|472.38|474.73|472.43|474.65|472.35|17
1736062660000|2025-01-05 07:37:40|474.66|472.36|474.63|472.33|474.71|472.41|474.63|472.33|13
1736062670000|2025-01-05 07:37:50|474.58|472.28|474.59|472.29|474.59|472.29|474.58|472.28|2
1736062680000|2025-01-05 07:38:00|474.58|472.28|474.6|472.3|474.6|472.3|474.58|472.28|7
1736062690000|2025-01-05 07:38:10|474.61|472.31|474.6|472.3|474.61|472.31|474.6|472.3|12
1736062700000|2025-01-05 07:38:20|474.61|472.31|474.55|472.25|474.61|472.31|474.54|472.24|11
1736062710000|2025-01-05 07:38:30|474.53|472.23|474.58|472.28|474.59|472.29|474.53|472.23|9
1736062720000|2025-01-05 07:38:40|474.57|472.27|474.57|472.27|474.58|472.28|474.57|472.27|7
1736062730000|2025-01-05 07:38:50|474.58|472.28|474.58|472.28|474.58|472.28|474.57|472.27|9
1736062740000|2025-01-05 07:39:00|474.59|472.29|474.53|472.23|474.67|472.37|474.53|472.23|14
1736062750000|2025-01-05 07:39:10|474.55|472.25|474.55|472.25|474.55|472.25|474.53|472.23|5
1736062760000|2025-01-05 07:39:20|474.56|472.26|474.58|472.28|474.6|472.3|474.56|472.26|16
1736062770000|2025-01-05 07:39:30|474.6|472.3|474.57|472.27|474.6|472.3|474.57|472.27|14
1736062780000|2025-01-05 07:39:40|474.58|472.28|474.93|472.63|474.93|472.63|474.57|472.27|11
1736062790000|2025-01-05 07:39:50|474.91|472.61|474.93|472.63|474.93|472.63|474.91|472.61|3
1736062800000|2025-01-05 07:40:00|474.94|472.64|474.91|472.61|474.97|472.67|474.91|472.61|9
1736062810000|2025-01-05 07:40:10|474.93|472.63|474.91|472.61|474.93|472.63|474.89|472.59|4
1736062820000|2025-01-05 07:40:20|474.93|472.63|474.99|472.69|475|472.7|474.93|472.63|4
1736062830000|2025-01-05 07:40:30|474.97|472.67|474.97|472.67|474.97|472.67|474.94|472.64|4
1736062840000|2025-01-05 07:40:40|474.94|472.64|474.94|472.64|474.94|472.64|474.94|472.64|1
1736062850000|2025-01-05 07:40:50|474.93|472.63|474.93|472.63|474.93|472.63|474.9|472.6|4
1736062860000|2025-01-05 07:41:00|474.94|472.64|474.95|472.65|474.95|472.65|474.94|472.64|2
1736062870000|2025-01-05 07:41:10|474.94|472.64|474.9|472.6|474.94|472.64|474.9|472.6|4
1736062880000|2025-01-05 07:41:20|474.89|472.59|474.88|472.58|474.89|472.59|474.87|472.57|5
1736062890000|2025-01-05 07:41:30|474.87|472.57|474.76|472.46|474.87|472.57|474.75|472.45|3
1736062900000|2025-01-05 07:41:40|474.75|472.45|474.72|472.42|474.75|472.45|474.7|472.4|4
1736062910000|2025-01-05 07:41:50|474.71|472.41|474.87|472.57|474.88|472.58|474.69|472.39|8
1736062920000|2025-01-05 07:42:00|474.88|472.58|474.97|472.67|474.99|472.69|474.88|472.58|6
1736062930000|2025-01-05 07:42:10|474.98|472.68|474.97|472.67|474.98|472.68|474.97|472.67|12
1736062940000|2025-01-05 07:42:20|474.98|472.68|474.97|472.67|474.98|472.68|474.97|472.67|4
1736062950000|2025-01-05 07:42:30|474.98|472.68|474.97|472.67|474.98|472.68|474.97|472.67|6
1736062960000|2025-01-05 07:42:40|474.98|472.68|475.07|472.77|475.07|472.77|474.98|472.68|10
1736062970000|2025-01-05 07:42:50|475.06|472.76|475.02|472.72|475.07|472.77|475|472.7|6
1736062980000|2025-01-05 07:43:00|475.03|472.73|475.1|472.8|475.1|472.8|475.03|472.73|3
1736062990000|2025-01-05 07:43:10|475.11|472.81|475.12|472.82|475.13|472.83|475.1|472.8|7
1736063000000|2025-01-05 07:43:20|475.13|472.83|475.19|472.89|475.19|472.89|475.13|472.83|3
1736063010000|2025-01-05 07:43:30|475.18|472.88|475.11|472.81|475.18|472.88|475.11|472.81|8
1736063020000|2025-01-05 07:43:40|475.09|472.79|475.01|472.71|475.09|472.79|475|472.7|5
1736063030000|2025-01-05 07:43:50|474.96|472.66|475.02|472.72|475.03|472.73|474.96|472.66|5
1736063040000|2025-01-05 07:44:00|474.99|472.69|474.98|472.68|474.99|472.69|474.98|472.68|2
1736063050000|2025-01-05 07:44:10|474.95|472.65|474.93|472.63|474.95|472.65|474.93|472.63|2
1736063060000|2025-01-05 07:44:20|474.91|472.61|474.91|472.61|474.91|472.61|474.91|472.61|1
1736063070000|2025-01-05 07:44:30|474.93|472.63|474.93|472.63|474.93|472.63|474.93|472.63|1
1736063090000|2025-01-05 07:44:50|474.94|472.64|474.98|472.68|474.99|472.69|474.94|472.64|3
1736063100000|2025-01-05 07:45:00|474.95|472.65|475.05|472.75|475.05|472.75|474.95|472.65|8
1736063110000|2025-01-05 07:45:10|475.02|472.72|475.02|472.72|475.04|472.74|475|472.7|7
1736063120000|2025-01-05 07:45:20|475.01|472.71|474.87|472.57|475.01|472.71|474.87|472.57|8
1736063130000|2025-01-05 07:45:30|474.84|472.54|474.71|472.41|474.85|472.55|474.71|472.41|12
1736063140000|2025-01-05 07:45:40|474.73|472.43|474.75|472.45|474.76|472.46|474.73|472.43|10
1736063150000|2025-01-05 07:45:50|474.74|472.44|474.72|472.42|474.74|472.44|474.71|472.41|4
1736063160000|2025-01-05 07:46:00|474.73|472.43|474.59|472.29|474.74|472.44|474.58|472.28|14
1736063170000|2025-01-05 07:46:10|474.6|472.3|474.62|472.32|474.63|472.33|474.6|472.3|6
1736063180000|2025-01-05 07:46:20|474.6|472.3|474.55|472.25|474.6|472.3|474.54|472.24|6
1736063190000|2025-01-05 07:46:30|474.56|472.26|474.59|472.29|474.6|472.3|474.56|472.26|5
1736063300000|2025-01-05 07:48:20|474.22|471.92|474.2|471.9|474.22|471.92|474.2|471.9|2
1736063310000|2025-01-05 07:48:30|474.23|471.93|474.33|472.03|474.33|472.03|474.22|471.92|7
1736063320000|2025-01-05 07:48:40|474.32|472.02|474.33|472.03|474.33|472.03|474.32|472.02|2
1736063330000|2025-01-05 07:48:50|474.32|472.02|474.2|471.9|474.33|472.03|474.19|471.89|15
1736063340000|2025-01-05 07:49:00|474.21|471.91|474.21|471.91|474.21|471.91|474.2|471.9|3
1736063350000|2025-01-05 07:49:10|474.22|471.92|474.31|472.01|474.31|472.01|474.22|471.92|5
1736063360000|2025-01-05 07:49:20|474.32|472.02|474.31|472.01|474.34|472.04|474.31|472.01|9
1736063370000|2025-01-05 07:49:30|474.32|472.02|474.33|472.03|474.33|472.03|474.32|472.02|2
1736063380000|2025-01-05 07:49:40|474.32|472.02|474.21|471.91|474.32|472.02|474.21|471.91|12
1736063390000|2025-01-05 07:49:50|474.22|471.92|474.23|471.93|474.23|471.93|474.22|471.92|2
1736063400000|2025-01-05 07:50:00|474.22|471.92|474.2|471.9|474.22|471.92|474.19|471.89|5
1736063410000|2025-01-05 07:50:10|474.19|471.89|474.22|471.92|474.22|471.92|474.19|471.89|3
1736063420000|2025-01-05 07:50:20|474.24|471.94|474.37|472.07|474.37|472.07|474.24|471.94|11
1736063430000|2025-01-05 07:50:30|474.36|472.06|474.26|471.96|474.36|472.06|474.26|471.96|8
1736063440000|2025-01-05 07:50:40|474.28|471.98|474.27|471.97|474.28|471.98|474.27|471.97|2
1736063450000|2025-01-05 07:50:50|474.28|471.98|474.28|471.98|474.31|472.01|474.28|471.98|5
1736063460000|2025-01-05 07:51:00|474.27|471.97|474.22|471.92|474.27|471.97|474.21|471.91|7
1736063470000|2025-01-05 07:51:10|474.23|471.93|474.38|472.08|474.38|472.08|474.23|471.93|8
1736063480000|2025-01-05 07:51:20|474.42|472.12|474.44|472.14|474.46|472.16|474.42|472.12|3
1736063490000|2025-01-05 07:51:30|474.45|472.15|474.49|472.19|474.49|472.19|474.45|472.15|4
1736063500000|2025-01-05 07:51:40|474.5|472.2|474.52|472.22|474.52|472.22|474.5|472.2|2
1736063510000|2025-01-05 07:51:50|474.53|472.23|474.62|472.32|474.62|472.32|474.53|472.23|5
1736063520000|2025-01-05 07:52:00|474.63|472.33|474.66|472.36|474.69|472.39|474.63|472.33|5
1736063530000|2025-01-05 07:52:10|474.65|472.35|474.63|472.33|474.65|472.35|474.61|472.31|7
1736063540000|2025-01-05 07:52:20|474.65|472.35|474.65|472.35|474.68|472.38|474.65|472.35|10
1736063550000|2025-01-05 07:52:30|474.66|472.36|474.66|472.36|474.67|472.37|474.66|472.36|3
1736063560000|2025-01-05 07:52:40|474.64|472.34|474.59|472.29|474.64|472.34|474.59|472.29|3
1736063570000|2025-01-05 07:52:50|474.6|472.3|474.61|472.31|474.65|472.35|474.59|472.29|9
1736063580000|2025-01-05 07:53:00|474.6|472.3|474.51|472.21|474.61|472.31|474.44|472.14|12
1736063590000|2025-01-05 07:53:10|474.49|472.19|474.47|472.17|474.49|472.19|474.46|472.16|3
1736063610000|2025-01-05 07:53:30|474.48|472.18|474.44|472.14|474.48|472.18|474.44|472.14|4
1736063620000|2025-01-05 07:53:40|474.43|472.13|474.42|472.12|474.43|472.13|474.42|472.12|2
1736063630000|2025-01-05 07:53:50|474.45|472.15|474.45|472.15|474.45|472.15|474.45|472.15|1
1736063640000|2025-01-05 07:54:00|474.52|472.22|474.42|472.12|474.52|472.22|474.4|472.1|9
1736063650000|2025-01-05 07:54:10|474.43|472.13|474.39|472.09|474.43|472.13|474.39|472.09|3
1736063660000|2025-01-05 07:54:20|474.38|472.08|474.39|472.09|474.39|472.09|474.38|472.08|2
1736063670000|2025-01-05 07:54:30|474.4|472.1|474.38|472.08|474.4|472.1|474.36|472.06|7
1736063680000|2025-01-05 07:54:40|474.36|472.06|474.34|472.04|474.36|472.06|474.32|472.02|8
1736063690000|2025-01-05 07:54:50|474.33|472.03|474.29|471.99|474.33|472.03|474.29|471.99|2
1736063700000|2025-01-05 07:55:00|474.28|471.98|474.37|472.07|474.39|472.09|474.28|471.98|11
1736063710000|2025-01-05 07:55:10|474.39|472.09|474.42|472.12|474.42|472.12|474.37|472.07|4
1736063720000|2025-01-05 07:55:20|474.41|472.11|474.31|472.01|474.41|472.11|474.31|472.01|7
1736063730000|2025-01-05 07:55:30|474.3|472|474.28|471.98|474.3|472|474.28|471.98|5
1736063740000|2025-01-05 07:55:40|474.29|471.99|474.29|471.99|474.3|472|474.28|471.98|7
1736063750000|2025-01-05 07:55:50|474.3|472|474.29|471.99|474.32|472.02|474.29|471.99|5
1736063760000|2025-01-05 07:56:00|474.27|471.97|474.22|471.92|474.27|471.97|474.22|471.92|5
1736063770000|2025-01-05 07:56:10|474.24|471.94|474.19|471.89|474.24|471.94|474.19|471.89|7
1736063780000|2025-01-05 07:56:20|474.18|471.88|474.14|471.84|474.18|471.88|474.13|471.83|3
1736063790000|2025-01-05 07:56:30|474.13|471.83|474.11|471.81|474.13|471.83|474.1|471.8|7
1736063800000|2025-01-05 07:56:40|474.09|471.79|474.08|471.78|474.11|471.81|474.07|471.77|10
1736063810000|2025-01-05 07:56:50|474.09|471.79|474.06|471.76|474.09|471.79|474.06|471.76|12
1736063820000|2025-01-05 07:57:00|474.05|471.75|474.06|471.76|474.08|471.78|474.03|471.73|12
1736063830000|2025-01-05 07:57:10|474.03|471.73|474.04|471.74|474.05|471.75|474.03|471.73|5
1736063840000|2025-01-05 07:57:20|474.03|471.73|474|471.7|474.03|471.73|473.98|471.68|5
1736063850000|2025-01-05 07:57:30|474.01|471.71|473.99|471.69|474.02|471.72|473.99|471.69|6
1736063860000|2025-01-05 07:57:40|474.01|471.71|473.99|471.69|474.01|471.71|473.98|471.68|7
1736063870000|2025-01-05 07:57:50|473.98|471.68|473.89|471.59|473.98|471.68|473.88|471.58|15
1736063880000|2025-01-05 07:58:00|473.91|471.61|473.81|471.51|473.91|471.61|473.79|471.49|17
1736063890000|2025-01-05 07:58:10|473.82|471.52|473.81|471.51|473.82|471.52|473.8|471.5|12
1736063900000|2025-01-05 07:58:20|473.86|471.56|473.9|471.6|473.9|471.6|473.83|471.53|4
1736063910000|2025-01-05 07:58:30|473.89|471.59|473.88|471.58|473.89|471.59|473.86|471.56|8
1736063920000|2025-01-05 07:58:40|473.87|471.57|473.94|471.64|473.95|471.65|473.87|471.57|11
1736063930000|2025-01-05 07:58:50|473.93|471.63|473.94|471.64|473.94|471.64|473.93|471.63|4
1736063940000|2025-01-05 07:59:00|473.93|471.63|473.94|471.64|473.96|471.66|473.92|471.62|14
1736063950000|2025-01-05 07:59:10|473.93|471.63|473.89|471.59|473.94|471.64|473.86|471.56|13
1736063960000|2025-01-05 07:59:20|473.88|471.58|473.87|471.57|473.9|471.6|473.86|471.56|14
1736063970000|2025-01-05 07:59:30|473.86|471.56|473.89|471.59|473.9|471.6|473.86|471.56|7
1736063980000|2025-01-05 07:59:40|473.9|471.6|473.88|471.58|473.9|471.6|473.85|471.55|17
1736063990000|2025-01-05 07:59:50|473.89|471.59|473.94|471.64|473.94|471.64|473.89|471.59|3
1736064000000|2025-01-05 08:00:00|473.93|471.63|473.74|471.44|473.95|471.65|473.74|471.44|17
1736064010000|2025-01-05 08:00:10|473.71|471.41|473.81|471.51|473.93|471.63|473.69|471.39|26
1736064020000|2025-01-05 08:00:20|473.83|471.53|473.92|471.62|473.92|471.62|473.83|471.53|9
1736064030000|2025-01-05 08:00:30|473.91|471.61|473.93|471.63|473.93|471.63|473.87|471.57|7
1736064040000|2025-01-05 08:00:40|473.92|471.62|473.83|471.53|473.93|471.63|473.8|471.5|15
1736064050000|2025-01-05 08:00:50|473.82|471.52|473.8|471.5|473.85|471.55|473.79|471.49|14
1736064060000|2025-01-05 08:01:00|473.81|471.51|473.89|471.59|473.9|471.6|473.81|471.51|10
1736064070000|2025-01-05 08:01:10|473.87|471.57|473.87|471.57|473.87|471.57|473.87|471.57|1
1736064080000|2025-01-05 08:01:20|473.88|471.58|473.81|471.51|473.94|471.64|473.81|471.51|7
1736064090000|2025-01-05 08:01:30|473.8|471.5|473.65|471.35|473.81|471.51|473.65|471.35|10
1736064100000|2025-01-05 08:01:40|473.67|471.37|473.75|471.45|473.77|471.47|473.65|471.35|12
1736064110000|2025-01-05 08:01:50|473.73|471.43|473.55|471.25|473.73|471.43|473.55|471.25|9
1736064120000|2025-01-05 08:02:00|473.57|471.27|473.65|471.35|473.65|471.35|473.49|471.19|15
1736064130000|2025-01-05 08:02:10|473.61|471.31|473.65|471.35|473.65|471.35|473.61|471.31|8
1736064140000|2025-01-05 08:02:20|473.64|471.34|473.6|471.3|473.65|471.35|473.6|471.3|8
1736064150000|2025-01-05 08:02:30|473.59|471.29|473.5|471.2|473.59|471.29|473.48|471.18|9
1736064160000|2025-01-05 08:02:40|473.51|471.21|473.32|471.02|473.51|471.21|473.32|471.02|19
1736064170000|2025-01-05 08:02:50|473.33|471.03|473.33|471.03|473.36|471.06|473.32|471.02|9
1736064180000|2025-01-05 08:03:00|473.35|471.05|473.35|471.05|473.36|471.06|473.3|471|11
1736064190000|2025-01-05 08:03:10|473.34|471.04|473.33|471.03|473.35|471.05|473.32|471.02|11
1736064200000|2025-01-05 08:03:20|473.31|471.01|473.25|470.95|473.31|471.01|473.24|470.94|7
1736064210000|2025-01-05 08:03:30|473.26|470.96|473|470.7|473.26|470.96|472.99|470.69|10
1736064220000|2025-01-05 08:03:40|472.99|470.69|472.98|470.68|472.99|470.69|472.98|470.68|2
1736064240000|2025-01-05 08:04:00|472.79|470.49|472.52|470.22|472.79|470.49|472.4|470.1|22
1736064250000|2025-01-05 08:04:10|472.47|470.17|472.32|470.02|472.47|470.17|472.16|469.86|27
1736064260000|2025-01-05 08:04:20|472.37|470.07|472.5|470.2|472.58|470.28|472.37|470.07|18
1736064270000|2025-01-05 08:04:30|472.48|470.18|472.36|470.06|472.51|470.21|472.36|470.06|22
1736064280000|2025-01-05 08:04:40|472.35|470.05|472.19|469.89|472.36|470.06|472.18|469.88|20
1736064290000|2025-01-05 08:04:50|472.17|469.87|472.07|469.77|472.17|469.87|471.97|469.67|13
1736064300000|2025-01-05 08:05:00|472.08|469.78|472.01|469.71|472.08|469.78|471.89|469.59|19
1736064310000|2025-01-05 08:05:10|472.02|469.72|472.04|469.74|472.08|469.78|471.96|469.66|21
1736064320000|2025-01-05 08:05:20|472.03|469.73|471.93|469.63|472.03|469.73|471.92|469.62|14
1736064330000|2025-01-05 08:05:30|471.92|469.62|471.86|469.56|471.94|469.64|471.86|469.56|9
1736064410000|2025-01-05 08:06:50|471.91|469.61|472.04|469.74|472.04|469.74|471.89|469.59|9
1736064420000|2025-01-05 08:07:00|472.06|469.76|471.89|469.59|472.15|469.85|471.89|469.59|18
1736064430000|2025-01-05 08:07:10|471.87|469.57|471.86|469.56|471.87|469.57|471.86|469.56|4
1736064440000|2025-01-05 08:07:20|471.65|469.35|471.47|469.17|471.65|469.35|471.47|469.17|5
1736064450000|2025-01-05 08:07:30|471.49|469.19|470|467.7|471.5|469.2|469.67|467.37|29
1736064460000|2025-01-05 08:07:40|470.07|467.77|470.45|468.15|470.45|468.15|469.95|467.65|33
1736064470000|2025-01-05 08:07:50|470.46|468.16|470.61|468.31|470.64|468.34|470.46|468.16|26
1736064480000|2025-01-05 08:08:00|470.59|468.29|470.6|468.3|470.63|468.33|470.47|468.17|21
1736064490000|2025-01-05 08:08:10|470.62|468.32|470.06|467.76|470.62|468.32|469.81|467.51|29
1736064500000|2025-01-05 08:08:20|470.07|467.77|470.1|467.8|470.35|468.05|470.05|467.75|25
1736064510000|2025-01-05 08:08:30|470.09|467.79|470.15|467.85|470.26|467.96|470.03|467.73|26
1736064520000|2025-01-05 08:08:40|470.18|467.88|470.11|467.81|470.23|467.93|470.08|467.78|23
1736064530000|2025-01-05 08:08:50|470.16|467.86|470.4|468.1|470.4|468.1|470.16|467.86|16
1736064540000|2025-01-05 08:09:00|470.29|467.99|470.34|468.04|470.34|468.04|470.18|467.88|23
1736064550000|2025-01-05 08:09:10|470.32|468.02|470.04|467.74|470.32|468.02|470|467.7|21
1736064560000|2025-01-05 08:09:20|470.06|467.76|470|467.7|470.08|467.78|469.84|467.54|29
1736064570000|2025-01-05 08:09:30|469.98|467.68|470.04|467.74|470.07|467.77|469.95|467.65|21
1736064580000|2025-01-05 08:09:40|470.08|467.78|470.11|467.81|470.2|467.9|470.03|467.73|16
1736064590000|2025-01-05 08:09:50|470.2|467.9|470.36|468.06|470.37|468.07|470.17|467.87|17
1736064600000|2025-01-05 08:10:00|470.37|468.07|470.23|467.93|470.57|468.27|470.23|467.93|25
1736064610000|2025-01-05 08:10:10|470.24|467.94|470.19|467.89|470.28|467.98|470.11|467.81|22
1736064620000|2025-01-05 08:10:20|470.17|467.87|470.42|468.12|470.47|468.17|470.14|467.84|28
1736064630000|2025-01-05 08:10:30|470.44|468.14|470.36|468.06|470.65|468.35|470.36|468.06|23
1736064640000|2025-01-05 08:10:40|470.37|468.07|470.26|467.96|470.4|468.1|470.23|467.93|25
1736064650000|2025-01-05 08:10:50|470.25|467.95|470.03|467.73|470.25|467.95|469.89|467.59|26
1736064660000|2025-01-05 08:11:00|470.05|467.75|470.37|468.07|470.37|468.07|470.05|467.75|21
1736064670000|2025-01-05 08:11:10|470.44|468.14|470.14|467.84|470.44|468.14|470.11|467.81|20
1736064680000|2025-01-05 08:11:20|470.12|467.82|470.37|468.07|470.41|468.11|470.1|467.8|19
1736064690000|2025-01-05 08:11:30|470.38|468.08|470.52|468.22|470.55|468.25|470.38|468.08|11
1736064700000|2025-01-05 08:11:40|470.53|468.23|470.5|468.2|470.56|468.26|470.5|468.2|10
1736064710000|2025-01-05 08:11:50|470.61|468.31|470.65|468.35|470.66|468.36|470.61|468.31|8
1736064720000|2025-01-05 08:12:00|470.6|468.3|470.58|468.28|470.6|468.3|470.57|468.27|3
1736064730000|2025-01-05 08:12:10|470.61|468.31|470.39|468.09|470.63|468.33|470.39|468.09|11
1736064740000|2025-01-05 08:12:20|470.36|468.06|470.09|467.79|470.36|468.06|469.94|467.64|27
1736064750000|2025-01-05 08:12:30|470.08|467.78|470|467.7|470.13|467.83|470|467.7|27
1736064760000|2025-01-05 08:12:40|470.01|467.71|470.11|467.81|470.13|467.83|470.01|467.71|22
1736064770000|2025-01-05 08:12:50|470.12|467.82|470.3|468|470.3|468|470.12|467.82|21
1736064780000|2025-01-05 08:13:00|470.25|467.95|470.3|468|470.5|468.2|470.25|467.95|29
1736064790000|2025-01-05 08:13:10|470.29|467.99|470.5|468.2|470.5|468.2|470.26|467.96|16
1736064800000|2025-01-05 08:13:20|470.48|468.18|470.32|468.02|470.6|468.3|470.3|468|20
1736064810000|2025-01-05 08:13:30|470.35|468.05|470.33|468.03|470.38|468.08|470.32|468.02|14
1736064820000|2025-01-05 08:13:40|470.34|468.04|470.44|468.14|470.47|468.17|470.33|468.03|11
1736064830000|2025-01-05 08:13:50|470.48|468.18|470.44|468.14|470.52|468.22|470.44|468.14|17
1736064840000|2025-01-05 08:14:00|470.46|468.16|470.64|468.34|470.65|468.35|470.42|468.12|25
1736064850000|2025-01-05 08:14:10|470.65|468.35|470.77|468.47|470.77|468.47|470.52|468.22|21
1736064860000|2025-01-05 08:14:20|470.76|468.46|471.05|468.75|471.07|468.77|470.76|468.46|17
1736064870000|2025-01-05 08:14:30|471.07|468.77|470.83|468.53|471.1|468.8|470.82|468.52|18
1736064880000|2025-01-05 08:14:40|470.81|468.51|470.69|468.39|470.81|468.51|470.67|468.37|18
1736064890000|2025-01-05 08:14:50|470.72|468.42|470.46|468.16|470.72|468.42|470.43|468.13|15
1736064900000|2025-01-05 08:15:00|470.47|468.17|470.23|467.93|470.49|468.19|470.23|467.93|26
1736064910000|2025-01-05 08:15:10|470.27|467.97|470.11|467.81|470.3|468|470.11|467.81|28
1736064920000|2025-01-05 08:15:20|470.13|467.83|470|467.7|470.13|467.83|469.91|467.61|17
1736064930000|2025-01-05 08:15:30|469.99|467.69|470.09|467.79|470.13|467.83|469.98|467.68|27
1736064940000|2025-01-05 08:15:40|470.11|467.81|470.11|467.81|470.12|467.82|469.96|467.66|19
1736064950000|2025-01-05 08:15:50|470.09|467.79|469.87|467.57|470.11|467.81|469.87|467.57|22
1736064960000|2025-01-05 08:16:00|469.86|467.56|470.03|467.73|470.03|467.73|469.81|467.51|18
1736064970000|2025-01-05 08:16:10|469.99|467.69|469.79|467.49|469.99|467.69|469.77|467.47|25
1736064980000|2025-01-05 08:16:20|469.81|467.51|469.66|467.36|469.81|467.51|469.66|467.36|14
1736065000000|2025-01-05 08:16:40|469.68|467.38|469.66|467.36|469.68|467.38|469.66|467.36|3
1736065010000|2025-01-05 08:16:50|469.67|467.37|469.77|467.47|469.77|467.47|469.67|467.37|6
1736065020000|2025-01-05 08:17:00|469.76|467.46|469.7|467.4|469.76|467.46|469.66|467.36|19
1736065030000|2025-01-05 08:17:10|469.71|467.41|469.66|467.36|469.76|467.46|469.66|467.36|11
1736065050000|2025-01-05 08:17:30|469.68|467.38|469.67|467.37|469.68|467.38|469.66|467.36|4
1736065060000|2025-01-05 08:17:40|469.66|467.36|469.66|467.36|469.66|467.36|469.66|467.36|1
1736065070000|2025-01-05 08:17:50|469.64|467.34|468.85|466.55|469.64|467.34|468.83|466.53|19
1736065080000|2025-01-05 08:18:00|468.87|466.57|468.74|466.44|468.92|466.62|468.74|466.44|26
1736065090000|2025-01-05 08:18:10|468.69|466.39|468.87|466.57|468.87|466.57|468.68|466.38|25
1736065100000|2025-01-05 08:18:20|468.9|466.6|468.98|466.68|469.16|466.86|468.88|466.58|22
1736065110000|2025-01-05 08:18:30|468.99|466.69|468.81|466.51|468.99|466.69|468.78|466.48|23
1736065120000|2025-01-05 08:18:40|468.88|466.58|468.83|466.53|469|466.7|468.8|466.5|23
1736065130000|2025-01-05 08:18:50|468.82|466.52|468.49|466.19|468.86|466.56|468.46|466.16|22
1736065140000|2025-01-05 08:19:00|468.5|466.2|468.35|466.05|468.53|466.23|468.33|466.03|22
1736065150000|2025-01-05 08:19:10|468.37|466.07|468.37|466.07|468.51|466.21|468.35|466.05|23
1736065160000|2025-01-05 08:19:20|468.35|466.05|468.58|466.28|468.59|466.29|468.35|466.05|23
1736065170000|2025-01-05 08:19:30|468.6|466.3|468.78|466.48|468.78|466.48|468.6|466.3|13
1736065180000|2025-01-05 08:19:40|468.83|466.53|469.18|466.88|469.18|466.88|468.81|466.51|23
1736065190000|2025-01-05 08:19:50|469.16|466.86|469.04|466.74|469.23|466.93|469.04|466.74|13
1736065200000|2025-01-05 08:20:00|468.98|466.68|468.74|466.44|468.98|466.68|468.57|466.27|25
1736065210000|2025-01-05 08:20:10|468.72|466.42|468.66|466.36|468.72|466.42|468.64|466.34|13
1736065220000|2025-01-05 08:20:20|468.64|466.34|469.07|466.77|469.09|466.79|468.64|466.34|22
1736065230000|2025-01-05 08:20:30|469.09|466.79|468.89|466.59|469.18|466.88|468.87|466.57|29
1736065240000|2025-01-05 08:20:40|468.91|466.61|468.97|466.67|469.07|466.77|468.9|466.6|26
1736065250000|2025-01-05 08:20:50|468.98|466.68|469.19|466.89|469.19|466.89|468.98|466.68|23
1736065260000|2025-01-05 08:21:00|469.16|466.86|468.98|466.68|469.16|466.86|468.97|466.67|11
1736065270000|2025-01-05 08:21:10|468.97|466.67|469.01|466.71|469.01|466.71|468.87|466.57|23
1736065280000|2025-01-05 08:21:20|468.98|466.68|468.94|466.64|468.99|466.69|468.91|466.61|20
1736065290000|2025-01-05 08:21:30|468.91|466.61|468.81|466.51|468.91|466.61|468.67|466.37|23
1736065300000|2025-01-05 08:21:40|468.83|466.53|469.02|466.72|469.06|466.76|468.83|466.53|17
1736065310000|2025-01-05 08:21:50|469.01|466.71|469.17|466.87|469.17|466.87|469.01|466.71|19
1736065320000|2025-01-05 08:22:00|469.16|466.86|469.2|466.9|469.21|466.91|469.1|466.8|20
1736065330000|2025-01-05 08:22:10|469.21|466.91|469.11|466.81|469.23|466.93|468.84|466.54|23
1736065340000|2025-01-05 08:22:20|469.1|466.8|469.28|466.98|469.34|467.04|469.1|466.8|14
1736065350000|2025-01-05 08:22:30|469.3|467|469.35|467.05|469.4|467.1|469.21|466.91|21
1736065360000|2025-01-05 08:22:40|469.36|467.06|469.2|466.9|469.41|467.11|469.15|466.85|21
1736065370000|2025-01-05 08:22:50|469.21|466.91|469.31|467.01|469.34|467.04|469.21|466.91|14
1736065380000|2025-01-05 08:23:00|469.3|467|469.39|467.09|469.42|467.12|469.3|467|14
1736065390000|2025-01-05 08:23:10|469.4|467.1|469.25|466.95|469.45|467.15|469.25|466.95|15
1736065400000|2025-01-05 08:23:20|469.24|466.94|469.24|466.94|469.35|467.05|469.18|466.88|16
1736065410000|2025-01-05 08:23:30|469.32|467.02|469.47|467.17|469.47|467.17|469.32|467.02|9
1736065420000|2025-01-05 08:23:40|469.48|467.18|469.51|467.21|469.61|467.31|469.48|467.18|14
1736065430000|2025-01-05 08:23:50|469.52|467.22|469.4|467.1|469.61|467.31|469.37|467.07|19
1736065440000|2025-01-05 08:24:00|469.41|467.11|469.38|467.08|469.48|467.18|469.38|467.08|19
1736065450000|2025-01-05 08:24:10|469.36|467.06|469.53|467.23|469.54|467.24|469.36|467.06|20
1736065460000|2025-01-05 08:24:20|469.56|467.26|469.61|467.31|469.64|467.34|469.55|467.25|12
1736065470000|2025-01-05 08:24:30|469.6|467.3|469.57|467.27|469.6|467.3|469.55|467.25|20
1736065480000|2025-01-05 08:24:40|469.56|467.26|469.51|467.21|469.57|467.27|469.37|467.07|17
1736065490000|2025-01-05 08:24:50|469.5|467.2|469.52|467.22|469.54|467.24|469.5|467.2|6
1736065500000|2025-01-05 08:25:00|469.53|467.23|469.5|467.2|469.59|467.29|469.47|467.17|19
1736065510000|2025-01-05 08:25:10|469.52|467.22|469.68|467.38|469.68|467.38|469.5|467.2|20
1736065520000|2025-01-05 08:25:20|469.73|467.43|469.91|467.61|469.91|467.61|469.7|467.4|19
1736065530000|2025-01-05 08:25:30|469.93|467.63|470.09|467.79|470.09|467.79|469.93|467.63|13
1736065540000|2025-01-05 08:25:40|470.04|467.74|470.25|467.95|470.29|467.99|470.04|467.74|23
1736065550000|2025-01-05 08:25:50|470.23|467.93|470.11|467.81|470.25|467.95|470.07|467.77|17
1736065560000|2025-01-05 08:26:00|470.16|467.86|469.93|467.63|470.16|467.86|469.85|467.55|22
1736065570000|2025-01-05 08:26:10|469.98|467.68|469.98|467.68|469.99|467.69|469.88|467.58|18
1736065580000|2025-01-05 08:26:20|469.97|467.67|469.82|467.52|469.97|467.67|469.69|467.39|16
1736065590000|2025-01-05 08:26:30|469.79|467.49|470.09|467.79|470.12|467.82|469.79|467.49|22
1736065600000|2025-01-05 08:26:40|470.06|467.76|469.9|467.6|470.07|467.77|469.83|467.53|28
1736065610000|2025-01-05 08:26:50|469.88|467.58|469.79|467.49|469.91|467.61|469.67|467.37|21
1736065620000|2025-01-05 08:27:00|469.78|467.48|469.78|467.48|469.79|467.49|469.69|467.39|13
1736065630000|2025-01-05 08:27:10|469.79|467.49|469.86|467.56|469.92|467.62|469.79|467.49|14
1736065640000|2025-01-05 08:27:20|469.84|467.54|469.85|467.55|469.89|467.59|469.84|467.54|21
1736065650000|2025-01-05 08:27:30|469.87|467.57|469.88|467.58|469.88|467.58|469.85|467.55|12
1736065660000|2025-01-05 08:27:40|469.89|467.59|469.99|467.69|469.99|467.69|469.88|467.58|8
1736065670000|2025-01-05 08:27:50|470|467.7|469.99|467.69|470|467.7|469.98|467.68|5
1736065680000|2025-01-05 08:28:00|469.97|467.67|470.06|467.76|470.06|467.76|469.97|467.67|11
1736065690000|2025-01-05 08:28:10|470.18|467.88|470.09|467.79|470.21|467.91|470.06|467.76|15
1736065700000|2025-01-05 08:28:20|470.06|467.76|469.94|467.64|470.07|467.77|469.93|467.63|6
1736065710000|2025-01-05 08:28:30|469.93|467.63|470|467.7|470.01|467.71|469.93|467.63|13
1736065720000|2025-01-05 08:28:40|470.01|467.71|470.03|467.73|470.03|467.73|469.99|467.69|8
1736065730000|2025-01-05 08:28:50|470.01|467.71|470.14|467.84|470.14|467.84|470|467.7|18
1736065740000|2025-01-05 08:29:00|470.13|467.83|470.09|467.79|470.13|467.83|470.07|467.77|16
1736065750000|2025-01-05 08:29:10|470.07|467.77|470.09|467.79|470.12|467.82|470.05|467.75|16
1736065760000|2025-01-05 08:29:20|470.11|467.81|470.09|467.79|470.2|467.9|470.07|467.77|11
1736065770000|2025-01-05 08:29:30|470.11|467.81|470.02|467.72|470.12|467.82|469.99|467.69|28
1736065780000|2025-01-05 08:29:40|470.01|467.71|470.02|467.72|470.02|467.72|470.01|467.71|4
1736065790000|2025-01-05 08:29:50|470.01|467.71|469.97|467.67|470.02|467.72|469.97|467.67|7
1736065800000|2025-01-05 08:30:00|469.96|467.66|469.85|467.55|469.96|467.66|469.7|467.4|18
1736065810000|2025-01-05 08:30:10|469.81|467.51|469.51|467.21|469.87|467.57|469.51|467.21|27
1736065820000|2025-01-05 08:30:20|469.49|467.19|469.46|467.16|469.58|467.28|469.38|467.08|21
1736065830000|2025-01-05 08:30:30|469.47|467.17|469.5|467.2|469.62|467.32|469.46|467.16|15
1736065840000|2025-01-05 08:30:40|469.53|467.23|469.81|467.51|469.82|467.52|469.53|467.23|16
1736065850000|2025-01-05 08:30:50|469.68|467.38|469.54|467.24|469.74|467.44|469.47|467.17|22
1736065860000|2025-01-05 08:31:00|469.56|467.26|469.79|467.49|469.79|467.49|469.56|467.26|22
1736065870000|2025-01-05 08:31:10|469.82|467.52|469.77|467.47|469.82|467.52|469.61|467.31|25
1736065880000|2025-01-05 08:31:20|469.75|467.45|469.79|467.49|469.94|467.64|469.74|467.44|17
1736065890000|2025-01-05 08:31:30|469.77|467.47|469.57|467.27|469.77|467.47|469.52|467.22|18
1736065900000|2025-01-05 08:31:40|469.59|467.29|469.77|467.47|469.78|467.48|469.57|467.27|22
1736065910000|2025-01-05 08:31:50|469.75|467.45|469.81|467.51|469.83|467.53|469.75|467.45|9
1736065920000|2025-01-05 08:32:00|469.82|467.52|469.92|467.62|469.95|467.65|469.8|467.5|17
1736065930000|2025-01-05 08:32:10|469.9|467.6|469.74|467.44|469.9|467.6|469.74|467.44|14
1736065940000|2025-01-05 08:32:20|469.75|467.45|470.15|467.85|470.17|467.87|469.75|467.45|18
1736065950000|2025-01-05 08:32:30|470.17|467.87|470.39|468.09|470.41|468.11|470.15|467.85|15
1736065960000|2025-01-05 08:32:40|470.4|468.1|470.48|468.18|470.48|468.18|470.4|468.1|12
1736065970000|2025-01-05 08:32:50|470.44|468.14|470.49|468.19|470.5|468.2|470.44|468.14|8
1736065980000|2025-01-05 08:33:00|470.5|468.2|470.49|468.19|470.5|468.2|470.48|468.18|3
1736065990000|2025-01-05 08:33:10|470.51|468.21|470.5|468.2|470.51|468.21|470.48|468.18|4
1736066000000|2025-01-05 08:33:20|470.51|468.21|470.63|468.33|470.63|468.33|470.5|468.2|15
1736066010000|2025-01-05 08:33:30|470.65|468.35|470.67|468.37|470.67|468.37|470.64|468.34|7
1736066020000|2025-01-05 08:33:40|470.65|468.35|470.65|468.35|470.69|468.39|470.65|468.35|13
1736066030000|2025-01-05 08:33:50|470.66|468.36|470.46|468.16|470.67|468.37|470.45|468.15|7
1736066040000|2025-01-05 08:34:00|470.43|468.13|470.41|468.11|470.47|468.17|470.41|468.11|5
1736066050000|2025-01-05 08:34:10|470.4|468.1|470.55|468.25|470.57|468.27|470.4|468.1|8
1736066060000|2025-01-05 08:34:20|470.56|468.26|470.44|468.14|470.64|468.34|470.43|468.13|20
1736066070000|2025-01-05 08:34:30|470.43|468.13|470.54|468.24|470.55|468.25|470.43|468.13|10
1736066080000|2025-01-05 08:34:40|470.55|468.25|470.42|468.12|470.55|468.25|470.41|468.11|8
1736066090000|2025-01-05 08:34:50|470.44|468.14|470.52|468.22|470.52|468.22|470.44|468.14|6
1736066100000|2025-01-05 08:35:00|470.53|468.23|470.71|468.41|470.72|468.42|470.5|468.2|18
1736066110000|2025-01-05 08:35:10|470.72|468.42|470.7|468.4|470.72|468.42|470.68|468.38|8
1736066120000|2025-01-05 08:35:20|470.72|468.42|470.59|468.29|470.72|468.42|470.49|468.19|19
1736066130000|2025-01-05 08:35:30|470.56|468.26|470.55|468.25|470.62|468.32|470.55|468.25|6
1736066140000|2025-01-05 08:35:40|470.49|468.19|470.49|468.19|470.49|468.19|470.48|468.18|3
1736066150000|2025-01-05 08:35:50|470.47|468.17|470.43|468.13|470.47|468.17|470.36|468.06|14
1736066160000|2025-01-05 08:36:00|470.47|468.17|470.59|468.29|470.6|468.3|470.47|468.17|8
1736066170000|2025-01-05 08:36:10|470.56|468.26|470.41|468.11|470.58|468.28|470.34|468.04|19
1736066180000|2025-01-05 08:36:20|470.44|468.14|470.46|468.16|470.46|468.16|470.32|468.02|16
1736066190000|2025-01-05 08:36:30|470.48|468.18|470.53|468.23|470.6|468.3|470.48|468.18|13
1736066200000|2025-01-05 08:36:40|470.55|468.25|470.58|468.28|470.59|468.29|470.5|468.2|17
1736066210000|2025-01-05 08:36:50|470.59|468.29|470.44|468.14|470.61|468.31|470.43|468.13|13
1736066220000|2025-01-05 08:37:00|470.45|468.15|470.5|468.2|470.54|468.24|470.45|468.15|13
1736066230000|2025-01-05 08:37:10|470.51|468.21|470.57|468.27|470.61|468.31|470.5|468.2|15
1736066240000|2025-01-05 08:37:20|470.53|468.23|470.59|468.29|470.59|468.29|470.47|468.17|8
1736066250000|2025-01-05 08:37:30|470.6|468.3|470.52|468.22|470.63|468.33|470.52|468.22|10
1736066260000|2025-01-05 08:37:40|470.51|468.21|470.43|468.13|470.51|468.21|470.33|468.03|13
1736066270000|2025-01-05 08:37:50|470.41|468.11|470.35|468.05|470.42|468.12|470.35|468.05|5
1736066280000|2025-01-05 08:38:00|470.37|468.07|470.33|468.03|470.37|468.07|470.32|468.02|9
1736066290000|2025-01-05 08:38:10|470.35|468.05|470.36|468.06|470.38|468.08|470.34|468.04|12
1736066300000|2025-01-05 08:38:20|470.38|468.08|470.42|468.12|470.42|468.12|470.35|468.05|16
1736066310000|2025-01-05 08:38:30|470.43|468.13|470.47|468.17|470.47|468.17|470.43|468.13|12
1736066320000|2025-01-05 08:38:40|470.5|468.2|470.56|468.26|470.56|468.26|470.5|468.2|15
1736066330000|2025-01-05 08:38:50|470.54|468.24|470.59|468.29|470.62|468.32|470.53|468.23|12
1736066340000|2025-01-05 08:39:00|470.61|468.31|470.69|468.39|470.69|468.39|470.58|468.28|21
1736066350000|2025-01-05 08:39:10|470.7|468.4|470.69|468.39|470.81|468.51|470.65|468.35|16
1736066360000|2025-01-05 08:39:20|470.68|468.38|470.73|468.43|470.76|468.46|470.68|468.38|19
1736066370000|2025-01-05 08:39:30|470.79|468.49|470.68|468.38|470.79|468.49|470.68|468.38|13
1736066380000|2025-01-05 08:39:40|470.6|468.3|470.51|468.21|470.61|468.31|470.51|468.21|10
1736066390000|2025-01-05 08:39:50|470.45|468.15|470.5|468.2|470.57|468.27|470.44|468.14|25
1736066400000|2025-01-05 08:40:00|470.51|468.21|470.56|468.26|470.59|468.29|470.51|468.21|16
1736066410000|2025-01-05 08:40:10|470.51|468.21|470.39|468.09|470.51|468.21|470.38|468.08|12
1736066420000|2025-01-05 08:40:20|470.38|468.08|470.35|468.05|470.38|468.08|470.25|467.95|17
1736066430000|2025-01-05 08:40:30|470.34|468.04|470.32|468.02|470.38|468.08|470.22|467.92|24
1736066440000|2025-01-05 08:40:40|470.33|468.03|470.27|467.97|470.34|468.04|470.27|467.97|14
1736066450000|2025-01-05 08:40:50|470.22|467.92|470.2|467.9|470.29|467.99|470.2|467.9|22
1736066460000|2025-01-05 08:41:00|470.19|467.89|470.06|467.76|470.23|467.93|470.06|467.76|22
1736066470000|2025-01-05 08:41:10|470.03|467.73|469.96|467.66|470.03|467.73|469.89|467.59|27
1736066480000|2025-01-05 08:41:20|469.94|467.64|470.08|467.78|470.15|467.85|469.93|467.63|18
1736066490000|2025-01-05 08:41:30|470.06|467.76|470.13|467.83|470.14|467.84|470.05|467.75|23
1736066500000|2025-01-05 08:41:40|470.12|467.82|470.07|467.77|470.12|467.82|470.05|467.75|16
1736066510000|2025-01-05 08:41:50|470.08|467.78|470.12|467.82|470.13|467.83|470.05|467.75|19
1736066520000|2025-01-05 08:42:00|470.11|467.81|470.11|467.81|470.13|467.83|470.09|467.79|17
1736066530000|2025-01-05 08:42:10|470.1|467.8|470.08|467.78|470.11|467.81|470.03|467.73|21
1736066540000|2025-01-05 08:42:20|470.09|467.79|469.82|467.52|470.16|467.86|469.82|467.52|24
1736066550000|2025-01-05 08:42:30|469.81|467.51|469.75|467.45|469.89|467.59|469.73|467.43|20
1736066560000|2025-01-05 08:42:40|469.79|467.49|469.85|467.55|469.89|467.59|469.77|467.47|22
1736066570000|2025-01-05 08:42:50|469.87|467.57|469.95|467.65|470|467.7|469.85|467.55|16
1736066580000|2025-01-05 08:43:00|469.94|467.64|469.98|467.68|469.98|467.68|469.92|467.62|7
1736066590000|2025-01-05 08:43:10|469.95|467.65|469.97|467.67|469.99|467.69|469.9|467.6|11
1736066600000|2025-01-05 08:43:20|469.96|467.66|469.9|467.6|469.96|467.66|469.9|467.6|8
1736066610000|2025-01-05 08:43:30|469.92|467.62|469.88|467.58|469.97|467.67|469.88|467.58|12
1736066620000|2025-01-05 08:43:40|469.9|467.6|469.93|467.63|469.94|467.64|469.89|467.59|12
1736066630000|2025-01-05 08:43:50|469.91|467.61|469.89|467.59|469.96|467.66|469.89|467.59|11
1736066640000|2025-01-05 08:44:00|469.88|467.58|469.75|467.45|469.88|467.58|469.74|467.44|12
1736066650000|2025-01-05 08:44:10|469.77|467.47|469.95|467.65|469.97|467.67|469.77|467.47|21
1736066660000|2025-01-05 08:44:20|470.06|467.76|470.09|467.79|470.14|467.84|470.06|467.76|6
1736066670000|2025-01-05 08:44:30|470.08|467.78|470.05|467.75|470.14|467.84|470.03|467.73|15
1736066680000|2025-01-05 08:44:40|470.07|467.77|470.13|467.83|470.15|467.85|470.05|467.75|21
1736066690000|2025-01-05 08:44:50|470.16|467.86|470.27|467.97|470.29|467.99|470.11|467.81|25
1736066700000|2025-01-05 08:45:00|470.29|467.99|470.41|468.11|470.44|468.14|470.29|467.99|23
1736066710000|2025-01-05 08:45:10|470.39|468.09|470.6|468.3|470.63|468.33|470.39|468.09|19
1736066720000|2025-01-05 08:45:20|470.59|468.29|470.68|468.38|470.69|468.39|470.5|468.2|23
1736066730000|2025-01-05 08:45:30|470.71|468.41|470.6|468.3|470.71|468.41|470.6|468.3|20
1736066740000|2025-01-05 08:45:40|470.49|468.19|470.3|468|470.49|468.19|470.26|467.96|16
1736066750000|2025-01-05 08:45:50|470.32|468.02|470.39|468.09|470.46|468.16|470.31|468.01|18
1736066760000|2025-01-05 08:46:00|470.41|468.11|470.4|468.1|470.48|468.18|470.4|468.1|14
1736066770000|2025-01-05 08:46:10|470.41|468.11|470.41|468.11|470.47|468.17|470.41|468.11|8
1736066780000|2025-01-05 08:46:20|470.42|468.12|470.57|468.27|470.57|468.27|470.4|468.1|12
1736066790000|2025-01-05 08:46:30|470.56|468.26|470.53|468.23|470.64|468.34|470.47|468.17|24
1736066800000|2025-01-05 08:46:40|470.52|468.22|470.48|468.18|470.58|468.28|470.47|468.17|13
1736066810000|2025-01-05 08:46:50|470.47|468.17|470.36|468.06|470.48|468.18|470.35|468.05|22
1736066820000|2025-01-05 08:47:00|470.35|468.05|470.24|467.94|470.41|468.11|470.24|467.94|19
1736066830000|2025-01-05 08:47:10|470.26|467.96|470.28|467.98|470.29|467.99|470.19|467.89|17
1736066840000|2025-01-05 08:47:20|470.29|467.99|470.18|467.88|470.3|468|470.17|467.87|16
1736066850000|2025-01-05 08:47:30|470.17|467.87|470.26|467.96|470.26|467.96|470.16|467.86|19
1736066860000|2025-01-05 08:47:40|470.25|467.95|470.2|467.9|470.3|468|470.19|467.89|15
1736066870000|2025-01-05 08:47:50|470.21|467.91|470.22|467.92|470.25|467.95|470.2|467.9|11
1736066880000|2025-01-05 08:48:00|470.24|467.94|470.19|467.89|470.24|467.94|470.14|467.84|16
1736066890000|2025-01-05 08:48:10|470.22|467.92|470.23|467.93|470.28|467.98|470.21|467.91|17
1736066900000|2025-01-05 08:48:20|470.22|467.92|470.18|467.88|470.25|467.95|470.17|467.87|9
1736066910000|2025-01-05 08:48:30|470.17|467.87|470.07|467.77|470.18|467.88|470.07|467.77|18
1736066920000|2025-01-05 08:48:40|470.08|467.78|469.9|467.6|470.08|467.78|469.9|467.6|20
1736066930000|2025-01-05 08:48:50|469.91|467.61|469.9|467.6|469.96|467.66|469.83|467.53|14
1736066940000|2025-01-05 08:49:00|469.88|467.58|469.8|467.5|469.88|467.58|469.77|467.47|17
1736066950000|2025-01-05 08:49:10|469.77|467.47|469.77|467.47|469.8|467.5|469.73|467.43|16
1736066960000|2025-01-05 08:49:20|469.72|467.42|469.8|467.5|469.8|467.5|469.68|467.38|22
1736066970000|2025-01-05 08:49:30|469.82|467.52|469.82|467.52|469.86|467.56|469.8|467.5|16
1736066980000|2025-01-05 08:49:40|469.81|467.51|469.72|467.42|469.81|467.51|469.7|467.4|13
1736066990000|2025-01-05 08:49:50|469.71|467.41|469.59|467.29|469.71|467.41|469.52|467.22|17
1736067000000|2025-01-05 08:50:00|469.6|467.3|469.66|467.36|469.66|467.36|469.59|467.29|20
1736067010000|2025-01-05 08:50:10|469.65|467.35|469.69|467.39|469.7|467.4|469.57|467.27|17
1736067020000|2025-01-05 08:50:20|469.7|467.4|469.79|467.49|469.79|467.49|469.67|467.37|11
1736067030000|2025-01-05 08:50:30|469.82|467.52|469.76|467.46|469.83|467.53|469.75|467.45|10
1736067040000|2025-01-05 08:50:40|469.75|467.45|469.94|467.64|469.99|467.69|469.74|467.44|22
1736067050000|2025-01-05 08:50:50|469.95|467.65|469.99|467.69|469.99|467.69|469.88|467.58|11
1736067060000|2025-01-05 08:51:00|470|467.7|469.96|467.66|470.08|467.78|469.96|467.66|21
1736067070000|2025-01-05 08:51:10|469.97|467.67|469.81|467.51|469.99|467.69|469.81|467.51|20
1736067080000|2025-01-05 08:51:20|469.75|467.45|469.65|467.35|469.78|467.48|469.64|467.34|17
1736067090000|2025-01-05 08:51:30|469.67|467.37|469.64|467.34|469.67|467.37|469.63|467.33|12
1736067100000|2025-01-05 08:51:40|469.65|467.35|469.61|467.31|469.65|467.35|469.58|467.28|11
1736067110000|2025-01-05 08:51:50|469.62|467.32|469.73|467.43|469.73|467.43|469.62|467.32|14
1736067120000|2025-01-05 08:52:00|469.75|467.45|469.9|467.6|469.9|467.6|469.75|467.45|27
1736067130000|2025-01-05 08:52:10|469.89|467.59|469.9|467.6|469.98|467.68|469.89|467.59|15
1736067140000|2025-01-05 08:52:20|469.89|467.59|469.85|467.55|469.92|467.62|469.84|467.54|12
1736067150000|2025-01-05 08:52:30|469.87|467.57|469.97|467.67|469.98|467.68|469.86|467.56|17
1736067160000|2025-01-05 08:52:40|469.96|467.66|469.82|467.52|469.96|467.66|469.82|467.52|10
1736067170000|2025-01-05 08:52:50|469.77|467.47|469.8|467.5|469.85|467.55|469.76|467.46|14
1736067180000|2025-01-05 08:53:00|469.79|467.49|469.69|467.39|469.79|467.49|469.64|467.34|12
1736067190000|2025-01-05 08:53:10|469.68|467.38|469.88|467.58|469.88|467.58|469.68|467.38|10
1736067200000|2025-01-05 08:53:20|469.91|467.61|469.9|467.6|469.93|467.63|469.89|467.59|7
1736067210000|2025-01-05 08:53:30|469.84|467.54|469.95|467.65|470.02|467.72|469.84|467.54|21
1736067220000|2025-01-05 08:53:40|469.97|467.67|469.98|467.68|469.98|467.68|469.97|467.67|2
1736067230000|2025-01-05 08:53:50|469.99|467.69|470.16|467.86|470.16|467.86|469.99|467.69|17
1736067240000|2025-01-05 08:54:00|470.14|467.84|469.86|467.56|470.14|467.84|469.86|467.56|14
1736067250000|2025-01-05 08:54:10|469.88|467.58|469.88|467.58|469.94|467.64|469.86|467.56|12
1736067260000|2025-01-05 08:54:20|469.89|467.59|469.83|467.53|469.91|467.61|469.77|467.47|15
1736067270000|2025-01-05 08:54:30|469.84|467.54|469.77|467.47|469.84|467.54|469.76|467.46|10
1736067280000|2025-01-05 08:54:40|469.76|467.46|469.83|467.53|469.85|467.55|469.76|467.46|17
1736067290000|2025-01-05 08:54:50|469.82|467.52|469.93|467.63|469.95|467.65|469.82|467.52|13
1736067300000|2025-01-05 08:55:00|469.94|467.64|469.85|467.55|469.94|467.64|469.82|467.52|20
1736067310000|2025-01-05 08:55:10|469.83|467.53|469.81|467.51|469.83|467.53|469.8|467.5|3
1736067320000|2025-01-05 08:55:20|469.8|467.5|470.06|467.76|470.06|467.76|469.8|467.5|19
1736067330000|2025-01-05 08:55:30|470.04|467.74|469.97|467.67|470.04|467.74|469.93|467.63|13
1736067340000|2025-01-05 08:55:40|469.98|467.68|470.06|467.76|470.07|467.77|469.98|467.68|14
1736067350000|2025-01-05 08:55:50|470.08|467.78|470.06|467.76|470.08|467.78|470.02|467.72|14
1736067360000|2025-01-05 08:56:00|470.07|467.77|470.12|467.82|470.17|467.87|470.07|467.77|24
1736067370000|2025-01-05 08:56:10|470.09|467.79|470.06|467.76|470.09|467.79|470.03|467.73|12
1736067380000|2025-01-05 08:56:20|470.05|467.75|470.05|467.75|470.06|467.76|470.05|467.75|5
1736067390000|2025-01-05 08:56:30|470.06|467.76|470.02|467.72|470.06|467.76|469.96|467.66|8
1736067400000|2025-01-05 08:56:40|470.03|467.73|470.16|467.86|470.17|467.87|469.99|467.69|16
1736067410000|2025-01-05 08:56:50|470.15|467.85|470.05|467.75|470.17|467.87|470.01|467.71|14
1736067420000|2025-01-05 08:57:00|470.04|467.74|470.06|467.76|470.08|467.78|470.03|467.73|16
1736067430000|2025-01-05 08:57:10|470.05|467.75|469.94|467.64|470.06|467.76|469.9|467.6|15
1736067440000|2025-01-05 08:57:20|469.93|467.63|470.06|467.76|470.07|467.77|469.93|467.63|15
1736067450000|2025-01-05 08:57:30|470.05|467.75|469.85|467.55|470.06|467.76|469.84|467.54|15
1736067460000|2025-01-05 08:57:40|469.88|467.58|469.97|467.67|469.97|467.67|469.88|467.58|8
1736067470000|2025-01-05 08:57:50|469.96|467.66|470.03|467.73|470.05|467.75|469.96|467.66|14
1736067480000|2025-01-05 08:58:00|470.02|467.72|470.02|467.72|470.05|467.75|469.99|467.69|10
1736067490000|2025-01-05 08:58:10|470.03|467.73|470.03|467.73|470.08|467.78|470.02|467.72|11
1736067500000|2025-01-05 08:58:20|470.05|467.75|470.09|467.79|470.1|467.8|470.04|467.74|8
1736067510000|2025-01-05 08:58:30|470.11|467.81|470.11|467.81|470.14|467.84|470.11|467.81|6
1736067520000|2025-01-05 08:58:40|470.1|467.8|470.11|467.81|470.13|467.83|470.1|467.8|9
1736067530000|2025-01-05 08:58:50|470.1|467.8|470.11|467.81|470.11|467.81|470.1|467.8|8
1736067540000|2025-01-05 08:59:00|470.1|467.8|470.22|467.92|470.23|467.93|470.1|467.8|11
1736067550000|2025-01-05 08:59:10|470.2|467.9|470.17|467.87|470.22|467.92|470.16|467.86|9
1736067560000|2025-01-05 08:59:20|470.2|467.9|470.28|467.98|470.29|467.99|470.2|467.9|16
1736067570000|2025-01-05 08:59:30|470.26|467.96|470.32|468.02|470.4|468.1|470.23|467.93|16
1736067580000|2025-01-05 08:59:40|470.35|468.05|470.3|468|470.35|468.05|470.29|467.99|12
1736067590000|2025-01-05 08:59:50|470.29|467.99|470.24|467.94|470.3|468|470.24|467.94|6
1736067600000|2025-01-05 09:00:00|470.23|467.93|470.33|468.03|470.34|468.04|470.16|467.86|22
1736067610000|2025-01-05 09:00:10|470.32|468.02|470.38|468.08|470.38|468.08|470.23|467.93|15
1736067620000|2025-01-05 09:00:20|470.39|468.09|470.46|468.16|470.46|468.16|470.39|468.09|12
1736067630000|2025-01-05 09:00:30|470.44|468.14|470.36|468.06|470.44|468.14|470.36|468.06|12
1736067640000|2025-01-05 09:00:40|470.34|468.04|470.35|468.05|470.35|468.05|470.3|468|10
1736067650000|2025-01-05 09:00:50|470.34|468.04|470.35|468.05|470.35|468.05|470.34|468.04|4
1736067660000|2025-01-05 09:01:00|470.38|468.08|470.52|468.22|470.52|468.22|470.37|468.07|17
1736067670000|2025-01-05 09:01:10|470.51|468.21|470.46|468.16|470.51|468.21|470.44|468.14|14
1736067680000|2025-01-05 09:01:20|470.47|468.17|470.47|468.17|470.52|468.22|470.46|468.16|12
1736067690000|2025-01-05 09:01:30|470.48|468.18|470.53|468.23|470.63|468.33|470.48|468.18|26
1736067700000|2025-01-05 09:01:40|470.55|468.25|470.45|468.15|470.59|468.29|470.41|468.11|13
1736067710000|2025-01-05 09:01:50|470.44|468.14|470.42|468.12|470.45|468.15|470.32|468.02|16
1736067720000|2025-01-05 09:02:00|470.41|468.11|470.21|467.91|470.43|468.13|470.21|467.91|12
1736067730000|2025-01-05 09:02:10|470.2|467.9|470.33|468.03|470.33|468.03|470.2|467.9|8
1736067740000|2025-01-05 09:02:20|470.34|468.04|470.14|467.84|470.34|468.04|470.13|467.83|14
1736067750000|2025-01-05 09:02:30|470.15|467.85|470.15|467.85|470.15|467.85|470.15|467.85|1
1736067760000|2025-01-05 09:02:40|470.16|467.86|470.18|467.88|470.25|467.95|470.16|467.86|16
1736067770000|2025-01-05 09:02:50|470.2|467.9|470.08|467.78|470.2|467.9|470.06|467.76|18
1736067780000|2025-01-05 09:03:00|470.07|467.77|470.1|467.8|470.1|467.8|470.03|467.73|15
1736067790000|2025-01-05 09:03:10|470.15|467.85|470.05|467.75|470.15|467.85|470.05|467.75|7
1736067800000|2025-01-05 09:03:20|470.04|467.74|470.12|467.82|470.13|467.83|470.03|467.73|20
1736067810000|2025-01-05 09:03:30|470.1|467.8|470.08|467.78|470.1|467.8|470.08|467.78|6
1736067820000|2025-01-05 09:03:40|470.1|467.8|470.06|467.76|470.11|467.81|470.06|467.76|10
1736067830000|2025-01-05 09:03:50|470.05|467.75|470.05|467.75|470.06|467.76|470.04|467.74|7
1736067840000|2025-01-05 09:04:00|470.06|467.76|470.08|467.78|470.08|467.78|470.05|467.75|11
1736067850000|2025-01-05 09:04:10|470.09|467.79|470.08|467.78|470.11|467.81|470.05|467.75|17
1736067860000|2025-01-05 09:04:20|470.09|467.79|469.95|467.65|470.09|467.79|469.93|467.63|11
1736067870000|2025-01-05 09:04:30|469.96|467.66|469.95|467.65|469.97|467.67|469.89|467.59|14
1736067880000|2025-01-05 09:04:40|469.92|467.62|469.98|467.68|469.98|467.68|469.92|467.62|14
1736067890000|2025-01-05 09:04:50|469.97|467.67|469.98|467.68|469.98|467.68|469.94|467.64|15
1736067900000|2025-01-05 09:05:00|469.91|467.61|470.06|467.76|470.06|467.76|469.91|467.61|15
1736067910000|2025-01-05 09:05:10|470.04|467.74|470.06|467.76|470.06|467.76|470.01|467.71|12
1736067920000|2025-01-05 09:05:20|470.05|467.75|470.19|467.89|470.19|467.89|470.05|467.75|16
1736067930000|2025-01-05 09:05:30|470.2|467.9|469.98|467.68|470.2|467.9|469.97|467.67|21
1736067940000|2025-01-05 09:05:40|469.97|467.67|470.01|467.71|470.01|467.71|469.97|467.67|7
1736067950000|2025-01-05 09:05:50|470|467.7|469.95|467.65|470.02|467.72|469.91|467.61|13
1736067960000|2025-01-05 09:06:00|469.99|467.69|470.05|467.75|470.1|467.8|469.99|467.69|9
1736067970000|2025-01-05 09:06:10|470.1|467.8|470.17|467.87|470.17|467.87|470.08|467.78|7
1736067980000|2025-01-05 09:06:20|470.18|467.88|470.08|467.78|470.18|467.88|470.08|467.78|15
1736067990000|2025-01-05 09:06:30|470.09|467.79|470.07|467.77|470.12|467.82|470.03|467.73|16
1736068000000|2025-01-05 09:06:40|470.04|467.74|469.95|467.65|470.06|467.76|469.95|467.65|5
1736068010000|2025-01-05 09:06:50|470|467.7|469.98|467.68|470|467.7|469.91|467.61|12
1736068020000|2025-01-05 09:07:00|469.97|467.67|469.99|467.69|470.01|467.71|469.95|467.65|13
1736068030000|2025-01-05 09:07:10|469.96|467.66|470.01|467.71|470.02|467.72|469.96|467.66|5
1736068040000|2025-01-05 09:07:20|469.98|467.68|470.03|467.73|470.03|467.73|469.97|467.67|8
1736068050000|2025-01-05 09:07:30|470.02|467.72|469.98|467.68|470.02|467.72|469.97|467.67|6
1736068060000|2025-01-05 09:07:40|469.97|467.67|470.09|467.79|470.13|467.83|469.97|467.67|16
1736068070000|2025-01-05 09:07:50|470.13|467.83|470.11|467.81|470.13|467.83|470.1|467.8|9
1736068080000|2025-01-05 09:08:00|470.1|467.8|470.11|467.81|470.11|467.81|470.1|467.8|2
1736068090000|2025-01-05 09:08:10|470.1|467.8|470.05|467.75|470.1|467.8|470.04|467.74|17
1736068100000|2025-01-05 09:08:20|470.04|467.74|470.09|467.79|470.09|467.79|470.03|467.73|9
1736068110000|2025-01-05 09:08:30|470.08|467.78|470.19|467.89|470.23|467.93|470.08|467.78|15
1736068120000|2025-01-05 09:08:40|470.18|467.88|470.19|467.89|470.25|467.95|470.18|467.88|7
1736068130000|2025-01-05 09:08:50|470.18|467.88|470.21|467.91|470.22|467.92|470.18|467.88|9
1736068140000|2025-01-05 09:09:00|470.24|467.94|470.27|467.97|470.29|467.99|470.19|467.89|16
1736068150000|2025-01-05 09:09:10|470.29|467.99|470.29|467.99|470.29|467.99|470.27|467.97|10
1736068160000|2025-01-05 09:09:20|470.28|467.98|470.33|468.03|470.33|468.03|470.27|467.97|12
1736068170000|2025-01-05 09:09:30|470.34|468.04|470.47|468.17|470.47|468.17|470.34|468.04|9
1736068180000|2025-01-05 09:09:40|470.46|468.16|470.46|468.16|470.48|468.18|470.45|468.15|19
1736068190000|2025-01-05 09:09:50|470.45|468.15|470.44|468.14|470.47|468.17|470.43|468.13|12
1736068200000|2025-01-05 09:10:00|470.43|468.13|470.77|468.47|470.78|468.48|470.37|468.07|20
1736068210000|2025-01-05 09:10:10|470.74|468.44|470.49|468.19|470.74|468.44|470.49|468.19|18
1736068220000|2025-01-05 09:10:20|470.51|468.21|470.61|468.31|470.61|468.31|470.51|468.21|5
1736068230000|2025-01-05 09:10:30|470.6|468.3|470.49|468.19|470.6|468.3|470.48|468.18|16
1736068240000|2025-01-05 09:10:40|470.5|468.2|470.54|468.24|470.57|468.27|470.49|468.19|15
1736068250000|2025-01-05 09:10:50|470.55|468.25|470.49|468.19|470.58|468.28|470.49|468.19|9
1736068260000|2025-01-05 09:11:00|470.5|468.2|470.55|468.25|470.6|468.3|470.5|468.2|8
1736068270000|2025-01-05 09:11:10|470.52|468.22|470.64|468.34|470.68|468.38|470.52|468.22|12
1736068280000|2025-01-05 09:11:20|470.62|468.32|470.6|468.3|470.66|468.36|470.57|468.27|17
1736068290000|2025-01-05 09:11:30|470.59|468.29|470.66|468.36|470.66|468.36|470.59|468.29|15
1736068300000|2025-01-05 09:11:40|470.65|468.35|470.64|468.34|470.65|468.35|470.62|468.32|5
1736068310000|2025-01-05 09:11:50|470.67|468.37|470.64|468.34|470.67|468.37|470.63|468.33|7
1736068320000|2025-01-05 09:12:00|470.65|468.35|470.81|468.51|470.81|468.51|470.65|468.35|10
1736068330000|2025-01-05 09:12:10|470.83|468.53|470.8|468.5|470.83|468.53|470.75|468.45|7
1736068340000|2025-01-05 09:12:20|470.82|468.52|470.84|468.54|470.84|468.54|470.82|468.52|3
1736068350000|2025-01-05 09:12:30|470.89|468.59|470.96|468.66|470.99|468.69|470.89|468.59|10
1736068360000|2025-01-05 09:12:40|470.98|468.68|470.93|468.63|470.98|468.68|470.91|468.61|10
1736068370000|2025-01-05 09:12:50|470.94|468.64|470.87|468.57|470.94|468.64|470.87|468.57|8
1736068380000|2025-01-05 09:13:00|470.86|468.56|470.91|468.61|470.91|468.61|470.86|468.56|3
1736068390000|2025-01-05 09:13:10|470.92|468.62|470.98|468.68|470.99|468.69|470.92|468.62|13
1736068400000|2025-01-05 09:13:20|471|468.7|471.02|468.72|471.04|468.74|471|468.7|11
1736068410000|2025-01-05 09:13:30|471.04|468.74|471.25|468.95|471.25|468.95|471.04|468.74|11
1736068420000|2025-01-05 09:13:40|471.29|468.99|471.3|469|471.3|469|471.24|468.94|13
1736068430000|2025-01-05 09:13:50|471.29|468.99|471.62|469.32|471.64|469.34|471.29|468.99|7
1736068440000|2025-01-05 09:14:00|471.61|469.31|471.51|469.21|471.62|469.32|471.46|469.16|15
1736068450000|2025-01-05 09:14:10|471.48|469.18|471.51|469.21|471.51|469.21|471.48|469.18|4
1736068460000|2025-01-05 09:14:20|471.5|469.2|471.5|469.2|471.5|469.2|471.5|469.2|1
1736068480000|2025-01-05 09:14:40|471.49|469.19|471.47|469.17|471.49|469.19|471.46|469.16|5
1736068490000|2025-01-05 09:14:50|471.46|469.16|471.36|469.06|471.46|469.16|471.26|468.96|10
1736068500000|2025-01-05 09:15:00|471.32|469.02|471.26|468.96|471.34|469.04|471.25|468.95|11
1736068510000|2025-01-05 09:15:10|471.25|468.95|471.36|469.06|471.37|469.07|471.22|468.92|15
1736068530000|2025-01-05 09:15:30|471.37|469.07|471.43|469.13|471.43|469.13|471.36|469.06|5
1736068540000|2025-01-05 09:15:40|471.44|469.14|471.48|469.18|471.49|469.19|471.44|469.14|11
1736068550000|2025-01-05 09:15:50|471.49|469.19|471.59|469.29|471.59|469.29|471.49|469.19|10
1736068560000|2025-01-05 09:16:00|471.6|469.3|471.66|469.36|471.7|469.4|471.6|469.3|15
1736068570000|2025-01-05 09:16:10|471.67|469.37|471.69|469.39|471.69|469.39|471.63|469.33|6
1736068580000|2025-01-05 09:16:20|471.7|469.4|471.67|469.37|471.73|469.43|471.67|469.37|12
1736068590000|2025-01-05 09:16:30|471.68|469.38|471.73|469.43|471.74|469.44|471.67|469.37|9
1736068600000|2025-01-05 09:16:40|471.74|469.44|471.58|469.28|471.75|469.45|471.56|469.26|13
1736068610000|2025-01-05 09:16:50|471.59|469.29|471.58|469.28|471.65|469.35|471.58|469.28|12
1736068620000|2025-01-05 09:17:00|471.57|469.27|471.57|469.27|471.58|469.28|471.57|469.27|5
1736068630000|2025-01-05 09:17:10|471.54|469.24|471.55|469.25|471.55|469.25|471.54|469.24|2
1736068650000|2025-01-05 09:17:30|471.56|469.26|471.45|469.15|471.56|469.26|471.42|469.12|12
1736068660000|2025-01-05 09:17:40|471.47|469.17|471.33|469.03|471.47|469.17|471.33|469.03|11
1736068670000|2025-01-05 09:17:50|471.34|469.04|471.47|469.17|471.47|469.17|471.34|469.04|15
1736068680000|2025-01-05 09:18:00|471.46|469.16|471.43|469.13|471.49|469.19|471.43|469.13|13
1736068690000|2025-01-05 09:18:10|471.4|469.1|471.45|469.15|471.45|469.15|471.4|469.1|5
1736068700000|2025-01-05 09:18:20|471.46|469.16|471.52|469.22|471.52|469.22|471.45|469.15|8
1736068710000|2025-01-05 09:18:30|471.51|469.21|471.51|469.21|471.51|469.21|471.5|469.2|17
1736068720000|2025-01-05 09:18:40|471.5|469.2|471.45|469.15|471.51|469.21|471.45|469.15|12
1736068730000|2025-01-05 09:18:50|471.44|469.14|471.39|469.09|471.45|469.15|471.39|469.09|8
1736068740000|2025-01-05 09:19:00|471.38|469.08|471.36|469.06|471.38|469.08|471.36|469.06|7
1736068750000|2025-01-05 09:19:10|471.34|469.04|470.92|468.62|471.34|469.04|470.92|468.62|9
1736068760000|2025-01-05 09:19:20|470.9|468.6|470.86|468.56|470.94|468.64|470.82|468.52|22
1736068770000|2025-01-05 09:19:30|470.85|468.55|470.96|468.66|470.96|468.66|470.83|468.53|16
1736068780000|2025-01-05 09:19:40|470.95|468.65|470.95|468.65|470.96|468.66|470.93|468.63|10
1736068790000|2025-01-05 09:19:50|470.96|468.66|470.93|468.63|470.96|468.66|470.92|468.62|15
1736068800000|2025-01-05 09:20:00|470.89|468.59|470.57|468.27|470.89|468.59|470.54|468.24|19
1736068810000|2025-01-05 09:20:10|470.55|468.25|470.53|468.23|470.55|468.25|470.47|468.17|14
1736068820000|2025-01-05 09:20:20|470.54|468.24|470.55|468.25|470.56|468.26|470.48|468.18|16
1736068830000|2025-01-05 09:20:30|470.53|468.23|470.62|468.32|470.66|468.36|470.53|468.23|19
1736068840000|2025-01-05 09:20:40|470.63|468.33|470.64|468.34|470.66|468.36|470.62|468.32|9
1736068850000|2025-01-05 09:20:50|470.66|468.36|470.72|468.42|470.74|468.44|470.62|468.32|11
1736068860000|2025-01-05 09:21:00|470.73|468.43|470.77|468.47|470.77|468.47|470.52|468.22|18
1736068870000|2025-01-05 09:21:10|470.76|468.46|470.64|468.34|470.76|468.46|470.63|468.33|11
1736068880000|2025-01-05 09:21:20|470.66|468.36|470.51|468.21|470.66|468.36|470.51|468.21|14
1736068890000|2025-01-05 09:21:30|470.54|468.24|470.58|468.28|470.65|468.35|470.54|468.24|11
1736068900000|2025-01-05 09:21:40|470.59|468.29|470.63|468.33|470.63|468.33|470.58|468.28|6
1736068910000|2025-01-05 09:21:50|470.66|468.36|470.64|468.34|470.69|468.39|470.61|468.31|17
1736068920000|2025-01-05 09:22:00|470.63|468.33|470.56|468.26|470.71|468.41|470.53|468.23|16
1736068930000|2025-01-05 09:22:10|470.54|468.24|470.5|468.2|470.63|468.33|470.47|468.17|27
1736068940000|2025-01-05 09:22:20|470.48|468.18|470.37|468.07|470.48|468.18|470.37|468.07|11
1736068950000|2025-01-05 09:22:30|470.38|468.08|470.67|468.37|470.76|468.46|470.38|468.08|29
1736068960000|2025-01-05 09:22:40|470.66|468.36|470.57|468.27|470.66|468.36|470.55|468.25|14
1736068970000|2025-01-05 09:22:50|470.56|468.26|470.42|468.12|470.56|468.26|470.4|468.1|20
1736068980000|2025-01-05 09:23:00|470.45|468.15|470.39|468.09|470.47|468.17|470.39|468.09|7
1736068990000|2025-01-05 09:23:10|470.4|468.1|470.43|468.13|470.46|468.16|470.39|468.09|18
1736069000000|2025-01-05 09:23:20|470.42|468.12|470.45|468.15|470.46|468.16|470.4|468.1|13
1736069010000|2025-01-05 09:23:30|470.46|468.16|470.39|468.09|470.46|468.16|470.39|468.09|12
1736069020000|2025-01-05 09:23:40|470.41|468.11|470.41|468.11|470.45|468.15|470.38|468.08|14
1736069030000|2025-01-05 09:23:50|470.4|468.1|470.39|468.09|470.42|468.12|470.38|468.08|12
1736069040000|2025-01-05 09:24:00|470.38|468.08|470.16|467.86|470.39|468.09|470.15|467.85|15
1736069050000|2025-01-05 09:24:10|470.17|467.87|470.3|468|470.32|468.02|470.16|467.86|12
1736069060000|2025-01-05 09:24:20|470.27|467.97|470.28|467.98|470.29|467.99|470.27|467.97|4
1736069070000|2025-01-05 09:24:30|470.3|468|470.27|467.97|470.3|468|470.26|467.96|13
1736069080000|2025-01-05 09:24:40|470.26|467.96|470.27|467.97|470.28|467.98|470.26|467.96|6
1736069090000|2025-01-05 09:24:50|470.28|467.98|470.39|468.09|470.42|468.12|470.27|467.97|7
1736069100000|2025-01-05 09:25:00|470.4|468.1|470.55|468.25|470.57|468.27|470.4|468.1|18
1736069110000|2025-01-05 09:25:10|470.54|468.24|470.63|468.33|470.69|468.39|470.54|468.24|11
1736069120000|2025-01-05 09:25:20|470.57|468.27|470.52|468.22|470.57|468.27|470.5|468.2|16
1736069130000|2025-01-05 09:25:30|470.53|468.23|470.54|468.24|470.54|468.24|470.51|468.21|16
1736069140000|2025-01-05 09:25:40|470.53|468.23|470.49|468.19|470.53|468.23|470.49|468.19|10
1736069150000|2025-01-05 09:25:50|470.5|468.2|470.43|468.13|470.5|468.2|470.37|468.07|15
1736069160000|2025-01-05 09:26:00|470.42|468.12|470.56|468.26|470.56|468.26|470.39|468.09|21
1736069170000|2025-01-05 09:26:10|470.55|468.25|470.46|468.16|470.55|468.25|470.46|468.16|12
1736069180000|2025-01-05 09:26:20|470.47|468.17|470.58|468.28|470.58|468.28|470.47|468.17|9
1736069190000|2025-01-05 09:26:30|470.57|468.27|470.53|468.23|470.58|468.28|470.51|468.21|11
1736069200000|2025-01-05 09:26:40|470.52|468.22|470.46|468.16|470.53|468.23|470.34|468.04|19
1736069210000|2025-01-05 09:26:50|470.47|468.17|470.57|468.27|470.57|468.27|470.47|468.17|7
1736069220000|2025-01-05 09:27:00|470.56|468.26|470.4|468.1|470.57|468.27|470.39|468.09|17
1736069230000|2025-01-05 09:27:10|470.39|468.09|470.26|467.96|470.4|468.1|470.17|467.87|16
1736069240000|2025-01-05 09:27:20|470.27|467.97|470.35|468.05|470.38|468.08|470.27|467.97|8
1736069250000|2025-01-05 09:27:30|470.37|468.07|470.38|468.08|470.4|468.1|470.37|468.07|13
1736069260000|2025-01-05 09:27:40|470.39|468.09|470.36|468.06|470.4|468.1|470.35|468.05|15
1736069270000|2025-01-05 09:27:50|470.35|468.05|470.34|468.04|470.36|468.06|470.33|468.03|10
1736069280000|2025-01-05 09:28:00|470.33|468.03|470.18|467.88|470.33|468.03|470.17|467.87|15
1736069290000|2025-01-05 09:28:10|470.2|467.9|470.24|467.94|470.27|467.97|470.19|467.89|13
1736069300000|2025-01-05 09:28:20|470.25|467.95|470.2|467.9|470.25|467.95|470.15|467.85|14
1736069310000|2025-01-05 09:28:30|470.21|467.91|470.18|467.88|470.23|467.93|470.18|467.88|14
1736069320000|2025-01-05 09:28:40|470.19|467.89|470.23|467.93|470.29|467.99|470.19|467.89|15
1736069330000|2025-01-05 09:28:50|470.22|467.92|470.11|467.81|470.26|467.96|470.08|467.78|25
1736069340000|2025-01-05 09:29:00|470.12|467.82|469.99|467.69|470.13|467.83|469.99|467.69|19
1736069350000|2025-01-05 09:29:10|470|467.7|470|467.7|470.04|467.74|469.97|467.67|10
1736069360000|2025-01-05 09:29:20|469.99|467.69|470.02|467.72|470.05|467.75|469.99|467.69|13
1736069370000|2025-01-05 09:29:30|470.03|467.73|470.01|467.71|470.05|467.75|470|467.7|9
1736069380000|2025-01-05 09:29:40|470.02|467.72|470.01|467.71|470.02|467.72|469.99|467.69|10
1736069390000|2025-01-05 09:29:50|470|467.7|470.01|467.71|470.01|467.71|469.98|467.68|6
1736069410000|2025-01-05 09:30:10|470.03|467.73|470.03|467.73|470.04|467.74|470.03|467.73|3
1736069420000|2025-01-05 09:30:20|470.04|467.74|470.02|467.72|470.04|467.74|469.95|467.65|24
1736069430000|2025-01-05 09:30:30|470.01|467.71|469.99|467.69|470.01|467.71|469.96|467.66|10
1736069440000|2025-01-05 09:30:40|469.98|467.68|469.96|467.66|469.98|467.68|469.96|467.66|5
1736069450000|2025-01-05 09:30:50|469.99|467.69|470.01|467.71|470.01|467.71|469.99|467.69|2
1736069460000|2025-01-05 09:31:00|470.02|467.72|470.02|467.72|470.04|467.74|470.01|467.71|6
1736069470000|2025-01-05 09:31:10|469.97|467.67|470.01|467.71|470.02|467.72|469.97|467.67|12
1736069480000|2025-01-05 09:31:20|470.02|467.72|469.98|467.68|470.02|467.72|469.98|467.68|4
1736069560000|2025-01-05 09:32:40|469.78|467.48|469.6|467.3|469.78|467.48|469.53|467.23|5
1736069570000|2025-01-05 09:32:50|469.62|467.32|469.72|467.42|469.72|467.42|469.62|467.32|2
1736069610000|2025-01-05 09:33:30|469.61|467.31|469.56|467.26|469.61|467.31|469.47|467.17|7
1736069620000|2025-01-05 09:33:40|469.55|467.25|469.64|467.34|469.67|467.37|469.55|467.25|14
1736069630000|2025-01-05 09:33:50|469.61|467.31|469.65|467.35|469.67|467.37|469.58|467.28|10
1736069640000|2025-01-05 09:34:00|469.67|467.37|469.62|467.32|469.67|467.37|469.51|467.21|12
1736069650000|2025-01-05 09:34:10|469.61|467.31|469.55|467.25|469.61|467.31|469.51|467.21|9
1736069660000|2025-01-05 09:34:20|469.56|467.26|469.61|467.31|469.65|467.35|469.56|467.26|7
1736069670000|2025-01-05 09:34:30|469.62|467.32|469.67|467.37|469.85|467.55|469.62|467.32|22
1736069680000|2025-01-05 09:34:40|469.71|467.41|469.73|467.43|469.8|467.5|469.71|467.41|12
1736069690000|2025-01-05 09:34:50|469.77|467.47|469.75|467.45|469.78|467.48|469.72|467.42|10
1736069700000|2025-01-05 09:35:00|469.76|467.46|469.88|467.58|469.9|467.6|469.71|467.41|13
1736069710000|2025-01-05 09:35:10|469.87|467.57|469.94|467.64|469.99|467.69|469.85|467.55|24
1736069720000|2025-01-05 09:35:20|469.9|467.6|469.94|467.64|470.03|467.73|469.9|467.6|12
1736069730000|2025-01-05 09:35:30|469.95|467.65|470.03|467.73|470.05|467.75|469.92|467.62|18
1736069740000|2025-01-05 09:35:40|470.02|467.72|469.99|467.69|470.02|467.72|469.99|467.69|6
1736069750000|2025-01-05 09:35:50|470|467.7|470.13|467.83|470.15|467.85|470|467.7|20
1736069760000|2025-01-05 09:36:00|470.12|467.82|470.13|467.83|470.13|467.83|470.07|467.77|14
1736069770000|2025-01-05 09:36:10|470.15|467.85|470.57|468.27|470.57|468.27|470.15|467.85|22
1736069780000|2025-01-05 09:36:20|470.56|468.26|470.58|468.28|470.64|468.34|470.55|468.25|24
1736069790000|2025-01-05 09:36:30|470.57|468.27|470.55|468.25|470.61|468.31|470.51|468.21|13
1736069800000|2025-01-05 09:36:40|470.59|468.29|470.69|468.39|470.69|468.39|470.57|468.27|12
1736069810000|2025-01-05 09:36:50|470.68|468.38|470.5|468.2|470.68|468.38|470.49|468.19|11
1736069820000|2025-01-05 09:37:00|470.51|468.21|470.49|468.19|470.51|468.21|470.49|468.19|7
1736069830000|2025-01-05 09:37:10|470.47|468.17|470.42|468.12|470.47|468.17|470.42|468.12|19
1736069840000|2025-01-05 09:37:20|470.43|468.13|470.5|468.2|470.56|468.26|470.43|468.13|20
1736069850000|2025-01-05 09:37:30|470.49|468.19|470.48|468.18|470.5|468.2|470.47|468.17|11
1736069860000|2025-01-05 09:37:40|470.46|468.16|470.43|468.13|470.46|468.16|470.42|468.12|13
1736069870000|2025-01-05 09:37:50|470.44|468.14|470.44|468.14|470.47|468.17|470.43|468.13|9
1736069880000|2025-01-05 09:38:00|470.46|468.16|470.5|468.2|470.51|468.21|470.43|468.13|17
1736069890000|2025-01-05 09:38:10|470.52|468.22|470.53|468.23|470.57|468.27|470.52|468.22|16
1736069900000|2025-01-05 09:38:20|470.52|468.22|470.5|468.2|470.54|468.24|470.48|468.18|16
1736069910000|2025-01-05 09:38:30|470.49|468.19|470.56|468.26|470.56|468.26|470.49|468.19|8
1736069920000|2025-01-05 09:38:40|470.59|468.29|470.56|468.26|470.59|468.29|470.53|468.23|11
1736069930000|2025-01-05 09:38:50|470.58|468.28|470.64|468.34|470.69|468.39|470.57|468.27|21
1736069940000|2025-01-05 09:39:00|470.63|468.33|470.74|468.44|470.74|468.44|470.62|468.32|12
1736069950000|2025-01-05 09:39:10|470.73|468.43|470.49|468.19|470.73|468.43|470.49|468.19|20
1736069960000|2025-01-05 09:39:20|470.48|468.18|470.5|468.2|470.5|468.2|470.48|468.18|2
1736069970000|2025-01-05 09:39:30|470.44|468.14|470.46|468.16|470.49|468.19|470.44|468.14|13
1736069980000|2025-01-05 09:39:40|470.48|468.18|470.46|468.16|470.5|468.2|470.45|468.15|13
1736069990000|2025-01-05 09:39:50|470.45|468.15|470.44|468.14|470.45|468.15|470.44|468.14|4
1736070000000|2025-01-05 09:40:00|470.42|468.12|470.3|468|470.42|468.12|470.28|467.98|9
1736070010000|2025-01-05 09:40:10|470.31|468.01|470.41|468.11|470.42|468.12|470.3|468|17
1736070020000|2025-01-05 09:40:20|470.4|468.1|470.46|468.16|470.49|468.19|470.39|468.09|11
1736070030000|2025-01-05 09:40:30|470.45|468.15|470.38|468.08|470.45|468.15|470.38|468.08|3
1736070040000|2025-01-05 09:40:40|470.39|468.09|470.45|468.15|470.46|468.16|470.39|468.09|8
1736070050000|2025-01-05 09:40:50|470.46|468.16|470.54|468.24|470.55|468.25|470.45|468.15|14
1736070060000|2025-01-05 09:41:00|470.53|468.23|470.6|468.3|470.66|468.36|470.53|468.23|11
1736070070000|2025-01-05 09:41:10|470.59|468.29|470.65|468.35|470.65|468.35|470.59|468.29|9
1736070080000|2025-01-05 09:41:20|470.62|468.32|470.57|468.27|470.65|468.35|470.57|468.27|11
1736070090000|2025-01-05 09:41:30|470.55|468.25|470.48|468.18|470.57|468.27|470.47|468.17|19
1736070100000|2025-01-05 09:41:40|470.47|468.17|470.48|468.18|470.48|468.18|470.47|468.17|14
1736070110000|2025-01-05 09:41:50|470.51|468.21|470.5|468.2|470.51|468.21|470.48|468.18|8
1736070120000|2025-01-05 09:42:00|470.49|468.19|470.49|468.19|470.49|468.19|470.48|468.18|5
1736070130000|2025-01-05 09:42:10|470.48|468.18|470.65|468.35|470.65|468.35|470.47|468.17|23
1736070140000|2025-01-05 09:42:20|470.66|468.36|470.62|468.32|470.67|468.37|470.59|468.29|17
1736070150000|2025-01-05 09:42:30|470.57|468.27|470.56|468.26|470.57|468.27|470.56|468.26|4
1736070160000|2025-01-05 09:42:40|470.57|468.27|470.62|468.32|470.64|468.34|470.56|468.26|21
1736070170000|2025-01-05 09:42:50|470.6|468.3|470.65|468.35|470.71|468.41|470.6|468.3|13
1736070180000|2025-01-05 09:43:00|470.64|468.34|470.68|468.38|470.69|468.39|470.6|468.3|13
1736070190000|2025-01-05 09:43:10|470.67|468.37|470.6|468.3|470.67|468.37|470.56|468.26|11
1736070200000|2025-01-05 09:43:20|470.57|468.27|470.55|468.25|470.61|468.31|470.55|468.25|17
1736070210000|2025-01-05 09:43:30|470.58|468.28|470.53|468.23|470.58|468.28|470.53|468.23|3
1736070220000|2025-01-05 09:43:40|470.54|468.24|470.57|468.27|470.57|468.27|470.54|468.24|3
1736070230000|2025-01-05 09:43:50|470.56|468.26|470.57|468.27|470.57|468.27|470.54|468.24|17
1736070240000|2025-01-05 09:44:00|470.56|468.26|470.56|468.26|470.6|468.3|470.55|468.25|14
1736070250000|2025-01-05 09:44:10|470.58|468.28|470.66|468.36|470.66|468.36|470.55|468.25|14
1736070260000|2025-01-05 09:44:20|470.63|468.33|470.59|468.29|470.67|468.37|470.59|468.29|15
1736070270000|2025-01-05 09:44:30|470.61|468.31|470.64|468.34|470.65|468.35|470.59|468.29|7
1736070290000|2025-01-05 09:44:50|470.63|468.33|470.64|468.34|470.72|468.42|470.63|468.33|14
1736070300000|2025-01-05 09:45:00|470.66|468.36|470.7|468.4|470.71|468.41|470.64|468.34|9
1736070310000|2025-01-05 09:45:10|470.66|468.36|470.96|468.66|470.98|468.68|470.66|468.36|20
1736070320000|2025-01-05 09:45:20|470.95|468.65|470.94|468.64|470.96|468.66|470.92|468.62|8
1736070330000|2025-01-05 09:45:30|470.96|468.66|470.94|468.64|470.99|468.69|470.94|468.64|14
1736070340000|2025-01-05 09:45:40|470.96|468.66|470.77|468.47|470.96|468.66|470.75|468.45|10
1736070350000|2025-01-05 09:45:50|470.78|468.48|470.79|468.49|470.8|468.5|470.77|468.47|10
1736070360000|2025-01-05 09:46:00|470.8|468.5|470.76|468.46|470.8|468.5|470.67|468.37|19
1736070370000|2025-01-05 09:46:10|470.77|468.47|470.77|468.47|470.78|468.48|470.7|468.4|16
1736070380000|2025-01-05 09:46:20|470.74|468.44|470.79|468.49|470.82|468.52|470.74|468.44|21
1736070390000|2025-01-05 09:46:30|470.76|468.46|470.76|468.46|470.76|468.46|470.7|468.4|17
1736070400000|2025-01-05 09:46:40|470.75|468.45|470.86|468.56|470.89|468.59|470.75|468.45|12
1736070410000|2025-01-05 09:46:50|470.83|468.53|470.82|468.52|470.87|468.57|470.82|468.52|15
1736070420000|2025-01-05 09:47:00|470.81|468.51|470.69|468.39|470.87|468.57|470.69|468.39|11
1736070430000|2025-01-05 09:47:10|470.72|468.42|470.5|468.2|470.72|468.42|470.5|468.2|20
1736070440000|2025-01-05 09:47:20|470.49|468.19|470.49|468.19|470.51|468.21|470.47|468.17|8
1736070450000|2025-01-05 09:47:30|470.48|468.18|470.48|468.18|470.48|468.18|470.35|468.05|12
1736070460000|2025-01-05 09:47:40|470.47|468.17|470.38|468.08|470.48|468.18|470.38|468.08|15
1736070470000|2025-01-05 09:47:50|470.32|468.02|470.45|468.15|470.45|468.15|470.32|468.02|11
1736070480000|2025-01-05 09:48:00|470.43|468.13|470.23|467.93|470.43|468.13|470.17|467.87|24
1736070490000|2025-01-05 09:48:10|470.24|467.94|470.24|467.94|470.27|467.97|470.23|467.93|6
1736070500000|2025-01-05 09:48:20|470.23|467.93|470.13|467.83|470.23|467.93|470.13|467.83|10
1736070510000|2025-01-05 09:48:30|470.14|467.84|470.23|467.93|470.23|467.93|470.14|467.84|12
1736070520000|2025-01-05 09:48:40|470.26|467.96|470.28|467.98|470.35|468.05|470.26|467.96|8
1736070530000|2025-01-05 09:48:50|470.3|468|470.18|467.88|470.34|468.04|470.18|467.88|15
1736070540000|2025-01-05 09:49:00|470.17|467.87|470.22|467.92|470.22|467.92|470.14|467.84|9
1736070550000|2025-01-05 09:49:10|470.23|467.93|470.33|468.03|470.36|468.06|470.23|467.93|14
1736070560000|2025-01-05 09:49:20|470.34|468.04|470.23|467.93|470.34|468.04|470.23|467.93|12
1736070570000|2025-01-05 09:49:30|470.24|467.94|470.23|467.93|470.24|467.94|470.2|467.9|8
1736070580000|2025-01-05 09:49:40|470.22|467.92|470.12|467.82|470.23|467.93|470.08|467.78|15
1736070590000|2025-01-05 09:49:50|470.13|467.83|470.12|467.82|470.14|467.84|470.11|467.81|7
1736070600000|2025-01-05 09:50:00|470.11|467.81|470.46|468.16|470.46|468.16|470.04|467.74|21
1736070610000|2025-01-05 09:50:10|470.45|468.15|470.3|468|470.45|468.15|470.3|468|14
1736070620000|2025-01-05 09:50:20|470.31|468.01|470.28|467.98|470.33|468.03|470.27|467.97|11
1736070630000|2025-01-05 09:50:30|470.27|467.97|470.25|467.95|470.27|467.97|470.25|467.95|9
1736070640000|2025-01-05 09:50:40|470.24|467.94|470.25|467.95|470.27|467.97|470.22|467.92|12
1736070650000|2025-01-05 09:50:50|470.24|467.94|470.24|467.94|470.26|467.96|470.22|467.92|7
1736070660000|2025-01-05 09:51:00|470.23|467.93|470.23|467.93|470.24|467.94|470.23|467.93|3
1736070670000|2025-01-05 09:51:10|470.22|467.92|470.23|467.93|470.23|467.93|470.22|467.92|2
1736070680000|2025-01-05 09:51:20|470.27|467.97|470.28|467.98|470.29|467.99|470.27|467.97|4
1736070690000|2025-01-05 09:51:30|470.27|467.97|470.22|467.92|470.27|467.97|470.21|467.91|11
1736070700000|2025-01-05 09:51:40|470.23|467.93|470.28|467.98|470.28|467.98|470.23|467.93|4
1736070710000|2025-01-05 09:51:50|470.29|467.99|470.08|467.78|470.29|467.99|470.08|467.78|18
1736070720000|2025-01-05 09:52:00|470.07|467.77|470.11|467.81|470.11|467.81|469.94|467.64|11
1736070810000|2025-01-05 09:53:30|470.03|467.73|470.02|467.72|470.03|467.73|469.99|467.69|8
1736070820000|2025-01-05 09:53:40|470.04|467.74|470.05|467.75|470.08|467.78|470.04|467.74|11
1736070830000|2025-01-05 09:53:50|470.04|467.74|470.04|467.74|470.04|467.74|470.03|467.73|3
1736070840000|2025-01-05 09:54:00|470.03|467.73|469.97|467.67|470.03|467.73|469.97|467.67|7
1736070850000|2025-01-05 09:54:10|470.01|467.71|469.98|467.68|470.03|467.73|469.97|467.67|17
1736070860000|2025-01-05 09:54:20|469.97|467.67|469.96|467.66|469.98|467.68|469.96|467.66|6
1736070870000|2025-01-05 09:54:30|469.91|467.61|469.87|467.57|469.91|467.61|469.87|467.57|3
1736070880000|2025-01-05 09:54:40|469.82|467.52|469.8|467.5|469.84|467.54|469.77|467.47|6
1736070890000|2025-01-05 09:54:50|469.79|467.49|469.7|467.4|469.79|467.49|469.68|467.38|27
1736070900000|2025-01-05 09:55:00|469.71|467.41|469.68|467.38|469.72|467.42|469.53|467.23|19
1736070910000|2025-01-05 09:55:10|469.65|467.35|469.69|467.39|469.69|467.39|469.65|467.35|6
1736070920000|2025-01-05 09:55:20|469.7|467.4|469.7|467.4|469.71|467.41|469.66|467.36|12
1736070930000|2025-01-05 09:55:30|469.69|467.39|469.67|467.37|469.71|467.41|469.58|467.28|17
1736070940000|2025-01-05 09:55:40|469.63|467.33|469.65|467.35|469.67|467.37|469.62|467.32|6
1736070950000|2025-01-05 09:55:50|469.63|467.33|469.65|467.35|469.65|467.35|469.62|467.32|4
1736070960000|2025-01-05 09:56:00|469.64|467.34|469.6|467.3|469.65|467.35|469.6|467.3|5
1736070970000|2025-01-05 09:56:10|469.58|467.28|469.43|467.13|469.59|467.29|469.43|467.13|11
1736070980000|2025-01-05 09:56:20|469.44|467.14|469.48|467.18|469.48|467.18|469.44|467.14|4
1736070990000|2025-01-05 09:56:30|469.53|467.23|469.74|467.44|469.75|467.45|469.53|467.23|10
1736071000000|2025-01-05 09:56:40|469.75|467.45|469.79|467.49|469.8|467.5|469.75|467.45|5
1736071010000|2025-01-05 09:56:50|469.81|467.51|469.9|467.6|469.92|467.62|469.81|467.51|21
1736071020000|2025-01-05 09:57:00|469.89|467.59|470.06|467.76|470.06|467.76|469.89|467.59|10
1736071030000|2025-01-05 09:57:10|470.09|467.79|469.79|467.49|470.16|467.86|469.63|467.33|23
1736071040000|2025-01-05 09:57:20|469.86|467.56|470|467.7|470.09|467.79|469.86|467.56|22
1736071050000|2025-01-05 09:57:30|469.99|467.69|469.95|467.65|470.04|467.74|469.95|467.65|17
1736071060000|2025-01-05 09:57:40|469.92|467.62|469.97|467.67|469.97|467.67|469.92|467.62|5
1736071070000|2025-01-05 09:57:50|469.98|467.68|469.98|467.68|469.98|467.68|469.98|467.68|1
1736071080000|2025-01-05 09:58:00|469.94|467.64|469.92|467.62|469.94|467.64|469.9|467.6|12
1736071090000|2025-01-05 09:58:10|469.93|467.63|469.92|467.62|469.93|467.63|469.88|467.58|12
1736071100000|2025-01-05 09:58:20|469.91|467.61|469.89|467.59|469.93|467.63|469.87|467.57|15
1736071110000|2025-01-05 09:58:30|469.88|467.58|469.89|467.59|469.9|467.6|469.88|467.58|8
1736071120000|2025-01-05 09:58:40|469.9|467.6|469.8|467.5|469.9|467.6|469.71|467.41|11
1736071130000|2025-01-05 09:58:50|469.79|467.49|469.9|467.6|469.9|467.6|469.78|467.48|9
1736071140000|2025-01-05 09:59:00|469.91|467.61|470|467.7|470.07|467.77|469.91|467.61|18
1736071150000|2025-01-05 09:59:10|470.03|467.73|469.71|467.41|470.04|467.74|469.71|467.41|29
1736071160000|2025-01-05 09:59:20|469.68|467.38|469.68|467.38|469.78|467.48|469.64|467.34|18
1736071170000|2025-01-05 09:59:30|469.69|467.39|469.84|467.54|469.84|467.54|469.69|467.39|18
1736071180000|2025-01-05 09:59:40|469.85|467.55|469.84|467.54|469.85|467.55|469.83|467.53|8
1736071190000|2025-01-05 09:59:50|469.87|467.57|469.68|467.38|469.87|467.57|469.67|467.37|5
1736071200000|2025-01-05 10:00:00|469.73|467.43|469.83|467.53|469.83|467.53|469.72|467.42|13
1736071210000|2025-01-05 10:00:10|469.9|467.6|470|467.7|470.01|467.71|469.9|467.6|8
1736071220000|2025-01-05 10:00:20|469.99|467.69|469.45|467.15|470.01|467.71|469.45|467.15|20
1736071230000|2025-01-05 10:00:30|469.43|467.13|469.53|467.23|469.57|467.27|469.43|467.13|8
1736071250000|2025-01-05 10:00:50|469.62|467.32|469.55|467.25|469.62|467.32|469.55|467.25|2
1736071260000|2025-01-05 10:01:00|469.67|467.37|469.92|467.62|469.97|467.67|469.64|467.34|19
1736071270000|2025-01-05 10:01:10|469.91|467.61|469.89|467.59|469.93|467.63|469.83|467.53|23
1736071280000|2025-01-05 10:01:20|469.92|467.62|469.87|467.57|469.92|467.62|469.83|467.53|3
1736071290000|2025-01-05 10:01:30|469.84|467.54|469.82|467.52|469.85|467.55|469.8|467.5|8
1736071300000|2025-01-05 10:01:40|469.83|467.53|469.71|467.41|469.83|467.53|469.71|467.41|7
1736071310000|2025-01-05 10:01:50|469.7|467.4|469.63|467.33|469.7|467.4|469.63|467.33|7
1736071320000|2025-01-05 10:02:00|469.68|467.38|469.39|467.09|469.69|467.39|469.35|467.05|21
1736071330000|2025-01-05 10:02:10|469.38|467.08|468.57|466.27|469.4|467.1|468.57|466.27|20
1736071340000|2025-01-05 10:02:20|468.48|466.18|468.36|466.06|468.48|466.18|468.13|465.83|12
1736071350000|2025-01-05 10:02:30|468.46|466.16|468.34|466.04|468.5|466.2|468.34|466.04|7
1736071360000|2025-01-05 10:02:40|468.29|465.99|468.13|465.83|468.29|465.99|468.13|465.83|7
1736071380000|2025-01-05 10:03:00|468.31|466.01|468.42|466.12|468.47|466.17|468.24|465.94|10
1736071390000|2025-01-05 10:03:10|468.43|466.13|468.62|466.32|468.62|466.32|468.43|466.13|3
1736071450000|2025-01-05 10:04:10|468.79|466.49|468.79|466.49|468.79|466.49|468.79|466.49|1
1736071460000|2025-01-05 10:04:20|468.81|466.51|468.81|466.51|468.81|466.51|468.81|466.51|1
1736071470000|2025-01-05 10:04:30|468.93|466.63|468.92|466.62|469.02|466.72|468.9|466.6|4
1736071480000|2025-01-05 10:04:40|469.04|466.74|469.15|466.85|469.18|466.88|469.04|466.74|4
1736071490000|2025-01-05 10:04:50|469.22|466.92|469.17|466.87|469.22|466.92|469.17|466.87|2
1736071500000|2025-01-05 10:05:00|469.04|466.74|468.97|466.67|469.04|466.74|468.97|466.67|2
1736071510000|2025-01-05 10:05:10|468.98|466.68|468.89|466.59|469.01|466.71|468.89|466.59|13
1736071520000|2025-01-05 10:05:20|468.82|466.52|468.83|466.53|468.89|466.59|468.75|466.45|16
1736071530000|2025-01-05 10:05:30|468.76|466.46|468.75|466.45|468.78|466.48|468.69|466.39|7
1736071540000|2025-01-05 10:05:40|468.66|466.36|468.15|465.85|468.66|466.36|468.15|465.85|12
1736071550000|2025-01-05 10:05:50|468.22|465.92|467.84|465.54|468.29|465.99|467.84|465.54|6
1736071560000|2025-01-05 10:06:00|467.92|465.62|467.73|465.43|468.21|465.91|467.61|465.31|23
1736071570000|2025-01-05 10:06:10|467.83|465.53|467.89|465.59|467.99|465.69|467.83|465.53|10
1736071580000|2025-01-05 10:06:20|467.82|465.52|467.79|465.49|467.82|465.52|467.45|465.15|22
1736071590000|2025-01-05 10:06:30|467.66|465.36|467.7|465.4|467.82|465.52|467.66|465.36|12
1736071600000|2025-01-05 10:06:40|467.63|465.33|467.32|465.02|467.63|465.33|467.32|465.02|15
1736071610000|2025-01-05 10:06:50|467.29|464.99|467.26|464.96|467.29|464.99|467.26|464.96|2
1736071620000|2025-01-05 10:07:00|467.36|465.06|467.43|465.13|467.43|465.13|467.32|465.02|5
1736071630000|2025-01-05 10:07:10|467.53|465.23|467.47|465.17|467.57|465.27|467.41|465.11|17
1736071640000|2025-01-05 10:07:20|467.55|465.25|467.63|465.33|467.63|465.33|467.55|465.25|5
1736071650000|2025-01-05 10:07:30|467.87|465.57|467.93|465.63|468.04|465.74|467.87|465.57|13
1736071660000|2025-01-05 10:07:40|468.02|465.72|467.94|465.64|468.03|465.73|467.94|465.64|6
1736071680000|2025-01-05 10:08:00|468.02|465.72|468.17|465.87|468.22|465.92|467.96|465.66|11
1736071690000|2025-01-05 10:08:10|468.05|465.75|467.93|465.63|468.05|465.75|467.84|465.54|11
1736071700000|2025-01-05 10:08:20|468.05|465.75|468.04|465.74|468.07|465.77|467.95|465.65|4
1736071710000|2025-01-05 10:08:30|468.15|465.85|468.31|466.01|468.39|466.09|468.1|465.8|7
1736071720000|2025-01-05 10:08:40|468.43|466.13|468.5|466.2|468.52|466.22|468.34|466.04|8
1736071740000|2025-01-05 10:09:00|468.38|466.08|468.22|465.92|468.38|466.08|468.22|465.92|5
1736071750000|2025-01-05 10:09:10|468.17|465.87|468.21|465.91|468.26|465.96|468.17|465.87|8
1736071760000|2025-01-05 10:09:20|468.35|466.05|468.42|466.12|468.48|466.18|468.35|466.05|4
1736071780000|2025-01-05 10:09:40|468.52|466.22|468.51|466.21|468.52|466.22|468.51|466.21|2
1736071790000|2025-01-05 10:09:50|468.5|466.2|468.29|465.99|468.5|466.2|468.29|465.99|4
1736071800000|2025-01-05 10:10:00|468.34|466.04|468.35|466.05|468.41|466.11|468.3|466|6
1736071810000|2025-01-05 10:10:10|468.48|466.18|468.41|466.11|468.5|466.2|468.35|466.05|6
1736071820000|2025-01-05 10:10:20|468.36|466.06|468.36|466.06|468.36|466.06|468.35|466.05|3
1736071840000|2025-01-05 10:10:40|468.47|466.17|468.44|466.14|468.47|466.17|468.43|466.13|4
1736071880000|2025-01-05 10:11:20|468.54|466.24|468.56|466.26|468.58|466.28|468.53|466.23|5
1736071900000|2025-01-05 10:11:40|468.64|466.34|468.7|466.4|468.76|466.46|468.58|466.28|6
1736071910000|2025-01-05 10:11:50|468.8|466.5|468.87|466.57|468.89|466.59|468.78|466.48|4
1736071920000|2025-01-05 10:12:00|468.95|466.65|468.92|466.62|468.95|466.65|468.92|466.62|2
1736071930000|2025-01-05 10:12:10|469.06|466.76|468.98|466.68|469.06|466.76|468.95|466.65|3
1736071980000|2025-01-05 10:13:00|469.08|466.78|469.12|466.82|469.12|466.82|469.03|466.73|4
1736071990000|2025-01-05 10:13:10|469.05|466.75|468.98|466.68|469.05|466.75|468.93|466.63|7
1736072010000|2025-01-05 10:13:30|469.09|466.79|469.03|466.73|469.09|466.79|469.03|466.73|6
1736072020000|2025-01-05 10:13:40|469.07|466.77|469.07|466.77|469.15|466.85|469.03|466.73|8
1736072030000|2025-01-05 10:13:50|469.14|466.84|469.1|466.8|469.14|466.84|469.1|466.8|2
1736072040000|2025-01-05 10:14:00|469.16|466.86|469.17|466.87|469.18|466.88|469.15|466.85|5
1736072060000|2025-01-05 10:14:20|469.27|466.97|469.27|466.97|469.27|466.97|469.25|466.95|3
1736072070000|2025-01-05 10:14:30|469.3|467|469.31|467.01|469.36|467.06|469.3|467|3
1736072080000|2025-01-05 10:14:40|469.21|466.91|469.15|466.85|469.21|466.91|469.15|466.85|4
1736072090000|2025-01-05 10:14:50|469.18|466.88|469.23|466.93|469.29|466.99|469.16|466.86|18
1736072100000|2025-01-05 10:15:00|469.24|466.94|469.27|466.97|469.27|466.97|469.24|466.94|3
1736072110000|2025-01-05 10:15:10|469.25|466.95|469.18|466.88|469.25|466.95|469.18|466.88|2
1736072120000|2025-01-05 10:15:20|469.15|466.85|469.08|466.78|469.15|466.85|469.08|466.78|4
1736072130000|2025-01-05 10:15:30|469.11|466.81|469.17|466.87|469.24|466.94|469.11|466.81|4
1736072140000|2025-01-05 10:15:40|469.25|466.95|469.2|466.9|469.25|466.95|469.2|466.9|2
1736072150000|2025-01-05 10:15:50|469.19|466.89|468.9|466.6|469.19|466.89|468.9|466.6|8
1736072160000|2025-01-05 10:16:00|468.89|466.59|468.89|466.59|468.89|466.59|468.89|466.59|1
1736072170000|2025-01-05 10:16:10|468.8|466.5|468.72|466.42|468.8|466.5|468.72|466.42|2
1736072180000|2025-01-05 10:16:20|468.65|466.35|468.32|466.02|468.65|466.35|468.32|466.02|10
1736072190000|2025-01-05 10:16:30|468.42|466.12|468.46|466.16|468.53|466.23|468.42|466.12|6
1736035200000|2025-01-05 00:00:00|480.08|477.78|480.15|477.85|480.17|477.87|480.07|477.77|12
1736035210000|2025-01-05 00:00:10|480.14|477.84|480.19|477.89|480.21|477.91|480.05|477.75|19
1736035220000|2025-01-05 00:00:20|480.18|477.88|480.34|478.04|480.42|478.12|480.18|477.88|14
1736035230000|2025-01-05 00:00:30|480.35|478.05|480.6|478.3|480.72|478.42|480.35|478.05|19
1736035240000|2025-01-05 00:00:40|480.59|478.29|480.77|478.47|480.96|478.66|480.59|478.29|20
1736035250000|2025-01-05 00:00:50|480.75|478.45|480.1|477.8|480.76|478.46|480.1|477.8|21
1736035260000|2025-01-05 00:01:00|480.23|477.93|480.29|477.99|480.37|478.07|480.23|477.93|11
1736035270000|2025-01-05 00:01:10|480.28|477.98|480.22|477.92|480.3|478|480.21|477.91|19
1736035280000|2025-01-05 00:01:20|480.2|477.9|479.91|477.61|480.2|477.9|479.91|477.61|16
1736035290000|2025-01-05 00:01:30|479.9|477.6|479.89|477.59|479.98|477.68|479.88|477.58|23
1736035300000|2025-01-05 00:01:40|479.88|477.58|479.8|477.5|479.88|477.58|479.79|477.49|8
1736035310000|2025-01-05 00:01:50|479.79|477.49|479.72|477.42|479.8|477.5|479.72|477.42|12
1736035320000|2025-01-05 00:02:00|479.7|477.4|479.33|477.03|479.72|477.42|479.32|477.02|14
1736035330000|2025-01-05 00:02:10|479.31|477.01|479.18|476.88|479.31|477.01|479.13|476.83|14
1736035340000|2025-01-05 00:02:20|479.21|476.91|479.22|476.92|479.28|476.98|479.2|476.9|18
1736035350000|2025-01-05 00:02:30|479.23|476.93|479.05|476.75|479.23|476.93|478.95|476.65|25
1736035360000|2025-01-05 00:02:40|479.04|476.74|478.94|476.64|479.04|476.74|478.94|476.64|19
1736035370000|2025-01-05 00:02:50|478.95|476.65|478.89|476.59|478.95|476.65|478.77|476.47|21
1736035380000|2025-01-05 00:03:00|478.91|476.61|478.87|476.57|478.96|476.66|478.78|476.48|25
1736035390000|2025-01-05 00:03:10|478.91|476.61|478.76|476.46|478.91|476.61|478.74|476.44|10
1736035400000|2025-01-05 00:03:20|478.78|476.48|478.83|476.53|478.89|476.59|478.78|476.48|17
1736035410000|2025-01-05 00:03:30|478.85|476.55|478.88|476.58|478.95|476.65|478.82|476.52|13
1736035420000|2025-01-05 00:03:40|478.89|476.59|478.86|476.56|479.05|476.75|478.79|476.49|25
1736035430000|2025-01-05 00:03:50|478.87|476.57|478.8|476.5|478.89|476.59|478.8|476.5|10
1736035440000|2025-01-05 00:04:00|478.81|476.51|478.8|476.5|478.82|476.52|478.78|476.48|7
1736035450000|2025-01-05 00:04:10|478.81|476.51|478.73|476.43|478.96|476.66|478.73|476.43|20
1736035460000|2025-01-05 00:04:20|478.74|476.44|478.71|476.41|478.83|476.53|478.71|476.41|16
1736035470000|2025-01-05 00:04:30|478.7|476.4|478.64|476.34|478.7|476.4|478.6|476.3|12
1736035480000|2025-01-05 00:04:40|478.65|476.35|478.47|476.17|478.71|476.41|478.46|476.16|11
1736035490000|2025-01-05 00:04:50|478.48|476.18|478.56|476.26|478.56|476.26|478.48|476.18|8
1736035500000|2025-01-05 00:05:00|478.55|476.25|478.54|476.24|478.55|476.25|478.51|476.21|11
1736035510000|2025-01-05 00:05:10|478.53|476.23|478.56|476.26|478.56|476.26|478.47|476.17|11
1736035520000|2025-01-05 00:05:20|478.54|476.24|478.57|476.27|479.01|476.71|478.53|476.23|22
1736035530000|2025-01-05 00:05:30|478.59|476.29|478.74|476.44|478.95|476.65|478.59|476.29|19
1736035540000|2025-01-05 00:05:40|478.75|476.45|478.69|476.39|478.89|476.59|478.69|476.39|14
1736035550000|2025-01-05 00:05:50|478.68|476.38|478.74|476.44|478.81|476.51|478.55|476.25|21
1736035560000|2025-01-05 00:06:00|478.75|476.45|478.91|476.61|478.91|476.61|478.75|476.45|11
1736035570000|2025-01-05 00:06:10|478.92|476.62|478.77|476.47|478.92|476.62|478.76|476.46|11
1736035580000|2025-01-05 00:06:20|478.76|476.46|479.13|476.83|479.18|476.88|478.76|476.46|17
1736035590000|2025-01-05 00:06:30|479.09|476.79|479.08|476.78|479.09|476.79|479.05|476.75|13
1736035600000|2025-01-05 00:06:40|479.07|476.77|479.17|476.87|479.18|476.88|478.99|476.69|13
1736035610000|2025-01-05 00:06:50|479.14|476.84|479.39|477.09|479.4|477.1|479.14|476.84|14
1736035620000|2025-01-05 00:07:00|479.38|477.08|479.3|477|479.38|477.08|479.26|476.96|16
1736035630000|2025-01-05 00:07:10|479.31|477.01|479.3|477|479.46|477.16|479.3|477|13
1736035640000|2025-01-05 00:07:20|479.31|477.01|479.42|477.12|479.46|477.16|479.31|477.01|16
1736035650000|2025-01-05 00:07:30|479.41|477.11|478.92|476.62|479.41|477.11|478.92|476.62|18
1736035660000|2025-01-05 00:07:40|478.94|476.64|478.98|476.68|478.98|476.68|478.94|476.64|3
1736035670000|2025-01-05 00:07:50|478.96|476.66|478.82|476.52|478.97|476.67|478.82|476.52|9
1736035680000|2025-01-05 00:08:00|478.74|476.44|478.58|476.28|478.74|476.44|478.42|476.12|24
1736035690000|2025-01-05 00:08:10|478.59|476.29|479|476.7|479|476.7|478.59|476.29|17
1736035700000|2025-01-05 00:08:20|479.07|476.77|479.28|476.98|479.29|476.99|479.07|476.77|16
1736035710000|2025-01-05 00:08:30|479.27|476.97|479.17|476.87|479.28|476.98|479.01|476.71|17
1736035720000|2025-01-05 00:08:40|479.19|476.89|479.25|476.95|479.26|476.96|479.19|476.89|9
1736035730000|2025-01-05 00:08:50|479.24|476.94|479.09|476.79|479.25|476.95|479.08|476.78|20
1736035740000|2025-01-05 00:09:00|479.1|476.8|478.97|476.67|479.12|476.82|478.96|476.66|17
1736035750000|2025-01-05 00:09:10|478.96|476.66|478.83|476.53|479|476.7|478.82|476.52|18
1736035760000|2025-01-05 00:09:20|478.82|476.52|478.85|476.55|478.85|476.55|478.81|476.51|15
1736035770000|2025-01-05 00:09:30|478.92|476.62|479.1|476.8|479.1|476.8|478.92|476.62|13
1736035780000|2025-01-05 00:09:40|479.08|476.78|478.97|476.67|479.08|476.78|478.96|476.66|17
1736035790000|2025-01-05 00:09:50|478.98|476.68|478.89|476.59|478.98|476.68|478.86|476.56|9
1736035800000|2025-01-05 00:10:00|478.88|476.58|478.91|476.61|478.92|476.62|478.68|476.38|18
1736035810000|2025-01-05 00:10:10|478.9|476.6|479.04|476.74|479.04|476.74|478.88|476.58|14
1736035820000|2025-01-05 00:10:20|479.01|476.71|479.13|476.83|479.13|476.83|479.01|476.71|13
1736035830000|2025-01-05 00:10:30|479.12|476.82|479.29|476.99|479.29|476.99|479.12|476.82|16
1736035840000|2025-01-05 00:10:40|479.27|476.97|479.14|476.84|479.27|476.97|479.14|476.84|11
1736035850000|2025-01-05 00:10:50|479.13|476.83|479.12|476.82|479.14|476.84|479.08|476.78|18
1736035860000|2025-01-05 00:11:00|479.11|476.81|479.07|476.77|479.14|476.84|479|476.7|17
1736035870000|2025-01-05 00:11:10|479.04|476.74|478.89|476.59|479.04|476.74|478.88|476.58|17
1736035880000|2025-01-05 00:11:20|478.9|476.6|478.97|476.67|479.18|476.88|478.9|476.6|15
1736035890000|2025-01-05 00:11:30|478.98|476.68|479.01|476.71|479.04|476.74|478.96|476.66|13
1736035900000|2025-01-05 00:11:40|479.02|476.72|479.06|476.76|479.06|476.76|479.01|476.71|9
1736035910000|2025-01-05 00:11:50|479.05|476.75|479.02|476.72|479.05|476.75|479.01|476.71|9
1736035920000|2025-01-05 00:12:00|478.99|476.69|478.86|476.56|478.99|476.69|478.86|476.56|12
1736035930000|2025-01-05 00:12:10|478.87|476.57|478.85|476.55|478.87|476.57|478.84|476.54|9
1736035940000|2025-01-05 00:12:20|478.86|476.56|478.86|476.56|478.88|476.58|478.86|476.56|9
1736035950000|2025-01-05 00:12:30|478.87|476.57|478.51|476.21|478.87|476.57|478.51|476.21|13
1736035960000|2025-01-05 00:12:40|478.52|476.22|478.61|476.31|478.62|476.32|478.44|476.14|15
1736035970000|2025-01-05 00:12:50|478.58|476.28|478.72|476.42|478.73|476.43|478.58|476.28|11
1736035980000|2025-01-05 00:13:00|478.75|476.45|478.92|476.62|478.96|476.66|478.75|476.45|20
1736035990000|2025-01-05 00:13:10|478.88|476.58|479.08|476.78|479.08|476.78|478.88|476.58|13
1736036000000|2025-01-05 00:13:20|479.06|476.76|478.97|476.67|479.25|476.95|478.97|476.67|17
1736036010000|2025-01-05 00:13:30|478.98|476.68|478.89|476.59|478.98|476.68|478.82|476.52|20
1736036020000|2025-01-05 00:13:40|478.87|476.57|478.9|476.6|478.93|476.63|478.87|476.57|9
1736036030000|2025-01-05 00:13:50|478.91|476.61|478.97|476.67|478.98|476.68|478.91|476.61|17
1736036040000|2025-01-05 00:14:00|478.98|476.68|479.13|476.83|479.16|476.86|478.98|476.68|15
1736036050000|2025-01-05 00:14:10|479.14|476.84|478.81|476.51|479.14|476.84|478.79|476.49|18
1736036060000|2025-01-05 00:14:20|478.79|476.49|478.59|476.29|478.81|476.51|478.59|476.29|12
1736036070000|2025-01-05 00:14:30|478.6|476.3|478.54|476.24|478.62|476.32|478.54|476.24|11
1736036080000|2025-01-05 00:14:40|478.55|476.25|478.55|476.25|478.55|476.25|478.54|476.24|3
1736036090000|2025-01-05 00:14:50|478.57|476.27|478.53|476.23|478.58|476.28|478.53|476.23|6
1736036100000|2025-01-05 00:15:00|478.55|476.25|478.56|476.26|478.57|476.27|478.55|476.25|3
1736036110000|2025-01-05 00:15:10|478.58|476.28|478.7|476.4|478.73|476.43|478.58|476.28|13
1736036120000|2025-01-05 00:15:20|478.71|476.41|479.01|476.71|479.01|476.71|478.69|476.39|21
1736036130000|2025-01-05 00:15:30|478.94|476.64|478.89|476.59|478.94|476.64|478.87|476.57|17
1736036140000|2025-01-05 00:15:40|478.88|476.58|478.87|476.57|478.88|476.58|478.78|476.48|12
1736036150000|2025-01-05 00:15:50|478.85|476.55|478.91|476.61|478.91|476.61|478.83|476.53|21
1736036160000|2025-01-05 00:16:00|478.94|476.64|478.84|476.54|478.94|476.64|478.81|476.51|22
1736036170000|2025-01-05 00:16:10|478.85|476.55|478.74|476.44|478.91|476.61|478.73|476.43|21
1736036180000|2025-01-05 00:16:20|478.75|476.45|478.79|476.49|478.81|476.51|478.74|476.44|23
1736036190000|2025-01-05 00:16:30|478.81|476.51|478.53|476.23|478.81|476.51|478.53|476.23|18
1736036200000|2025-01-05 00:16:40|478.54|476.24|478.53|476.23|478.55|476.25|478.53|476.23|7
1736036250000|2025-01-05 00:17:30|478.56|476.26|478.73|476.43|478.75|476.45|478.56|476.26|21
1736036260000|2025-01-05 00:17:40|478.67|476.37|478.7|476.4|478.73|476.43|478.66|476.36|14
1736036270000|2025-01-05 00:17:50|478.69|476.39|478.68|476.38|478.69|476.39|478.64|476.34|17
1736036280000|2025-01-05 00:18:00|478.66|476.36|478.94|476.64|478.96|476.66|478.65|476.35|15
1736036290000|2025-01-05 00:18:10|478.9|476.6|478.95|476.65|478.95|476.65|478.81|476.51|15
1736036300000|2025-01-05 00:18:20|479.02|476.72|479.04|476.74|479.05|476.75|478.98|476.68|17
1736036310000|2025-01-05 00:18:30|479.05|476.75|478.72|476.42|479.05|476.75|478.71|476.41|29
1736036320000|2025-01-05 00:18:40|478.71|476.41|478.9|476.6|478.91|476.61|478.65|476.35|17
1736036330000|2025-01-05 00:18:50|478.88|476.58|478.86|476.56|478.88|476.58|478.85|476.55|14
1736036340000|2025-01-05 00:19:00|478.87|476.57|479.15|476.85|479.15|476.85|478.87|476.57|22
1736036350000|2025-01-05 00:19:10|479.16|476.86|478.81|476.51|479.16|476.86|478.69|476.39|26
1736036360000|2025-01-05 00:19:20|478.83|476.53|478.86|476.56|478.9|476.6|478.83|476.53|19
1736036370000|2025-01-05 00:19:30|478.84|476.54|479.05|476.75|479.05|476.75|478.84|476.54|20
1736036380000|2025-01-05 00:19:40|479.07|476.77|479.03|476.73|479.13|476.83|479.03|476.73|12
1736036390000|2025-01-05 00:19:50|479.02|476.72|478.88|476.58|479.07|476.77|478.88|476.58|13
1736036400000|2025-01-05 00:20:00|478.87|476.57|478.82|476.52|478.88|476.58|478.78|476.48|17
1736036410000|2025-01-05 00:20:10|478.83|476.53|478.84|476.54|478.93|476.63|478.83|476.53|24
1736036420000|2025-01-05 00:20:20|478.82|476.52|478.91|476.61|478.92|476.62|478.82|476.52|17
1736036430000|2025-01-05 00:20:30|478.89|476.59|478.66|476.36|478.89|476.59|478.65|476.35|11
1736036440000|2025-01-05 00:20:40|478.65|476.35|478.53|476.23|478.66|476.36|478.53|476.23|10
1736036450000|2025-01-05 00:20:50|478.58|476.28|478.53|476.23|478.58|476.28|478.53|476.23|4
1736036480000|2025-01-05 00:21:20|478.35|476.05|478.18|475.88|478.35|476.05|478.18|475.88|2
1736036520000|2025-01-05 00:22:00|477.95|475.65|478.12|475.82|478.12|475.82|477.73|475.43|15
1736036530000|2025-01-05 00:22:10|478.13|475.83|478.13|475.83|478.16|475.86|478.11|475.81|22
1736036540000|2025-01-05 00:22:20|478.12|475.82|477.98|475.68|478.13|475.83|477.96|475.66|10
1736036550000|2025-01-05 00:22:30|478|475.7|478.11|475.81|478.13|475.83|478|475.7|10
1736036560000|2025-01-05 00:22:40|478.1|475.8|478.11|475.81|478.13|475.83|478.09|475.79|18
1736036570000|2025-01-05 00:22:50|478.1|475.8|477.74|475.44|478.11|475.81|477.73|475.43|19
1736036580000|2025-01-05 00:23:00|477.73|475.43|477.76|475.46|477.77|475.47|477.71|475.41|16
1736036590000|2025-01-05 00:23:10|477.77|475.47|477.75|475.45|477.79|475.49|477.73|475.43|18
1736036600000|2025-01-05 00:23:20|477.74|475.44|477.67|475.37|477.76|475.46|477.66|475.36|14
1736036610000|2025-01-05 00:23:30|477.68|475.38|477.59|475.29|477.68|475.38|477.53|475.23|16
1736036620000|2025-01-05 00:23:40|477.58|475.28|477.52|475.22|477.58|475.28|477.52|475.22|18
1736036630000|2025-01-05 00:23:50|477.53|475.23|477.4|475.1|477.53|475.23|477.4|475.1|15
1736036640000|2025-01-05 00:24:00|477.42|475.12|477.47|475.17|477.5|475.2|477.41|475.11|11
1736036650000|2025-01-05 00:24:10|477.46|475.16|477.37|475.07|477.46|475.16|477.37|475.07|4
1736036660000|2025-01-05 00:24:20|477.38|475.08|477.39|475.09|477.4|475.1|477.38|475.08|3
1736036670000|2025-01-05 00:24:30|477.38|475.08|477.27|474.97|477.39|475.09|477.27|474.97|9
1736036680000|2025-01-05 00:24:40|477.28|474.98|477.1|474.8|477.29|474.99|477.07|474.77|13
1736036690000|2025-01-05 00:24:50|477.09|474.79|477.06|474.76|477.1|474.8|477.06|474.76|10
1736036700000|2025-01-05 00:25:00|477.05|474.75|477.14|474.84|477.16|474.86|477.05|474.75|12
1736036710000|2025-01-05 00:25:10|477.15|474.85|476.98|474.68|477.17|474.87|476.92|474.62|21
1736036720000|2025-01-05 00:25:20|476.97|474.67|476.97|474.67|476.98|474.68|476.96|474.66|5
1736036730000|2025-01-05 00:25:30|476.96|474.66|477.06|474.76|477.07|474.77|476.96|474.66|10
1736036740000|2025-01-05 00:25:40|477.07|474.77|477.37|475.07|477.37|475.07|477.07|474.77|14
1736036750000|2025-01-05 00:25:50|477.5|475.2|477.26|474.96|477.5|475.2|477.26|474.96|17
1736036760000|2025-01-05 00:26:00|477.27|474.97|477.28|474.98|477.29|474.99|477.26|474.96|9
1736036770000|2025-01-05 00:26:10|477.23|474.93|477.76|475.46|477.77|475.47|477.23|474.93|16
1736036780000|2025-01-05 00:26:20|477.75|475.45|477.4|475.1|477.75|475.45|477.4|475.1|22
1736036790000|2025-01-05 00:26:30|477.41|475.11|477.48|475.18|477.49|475.19|477.38|475.08|20
1736036800000|2025-01-05 00:26:40|477.47|475.17|477.45|475.15|477.48|475.18|477.43|475.13|10
1736036810000|2025-01-05 00:26:50|477.46|475.16|477.41|475.11|477.46|475.16|477.34|475.04|15
1736036820000|2025-01-05 00:27:00|477.39|475.09|477.38|475.08|477.42|475.12|477.38|475.08|11
1736036830000|2025-01-05 00:27:10|477.36|475.06|477.17|474.87|477.36|475.06|477.15|474.85|15
1736036840000|2025-01-05 00:27:20|477.19|474.89|477.19|474.89|477.23|474.93|477.15|474.85|16
1736036850000|2025-01-05 00:27:30|477.2|474.9|477.16|474.86|477.2|474.9|477.16|474.86|4
1736036860000|2025-01-05 00:27:40|477.14|474.84|477.16|474.86|477.17|474.87|477.11|474.81|7
1736036870000|2025-01-05 00:27:50|477.13|474.83|477.13|474.83|477.15|474.85|477.08|474.78|9
1736036880000|2025-01-05 00:28:00|477.07|474.77|477.08|474.78|477.14|474.84|477.07|474.77|10
1736036890000|2025-01-05 00:28:10|477.07|474.77|477.1|474.8|477.14|474.84|477.04|474.74|12
1736036900000|2025-01-05 00:28:20|477.09|474.79|477.17|474.87|477.17|474.87|477.08|474.78|7
1736036910000|2025-01-05 00:28:30|477.14|474.84|477.16|474.86|477.16|474.86|477.06|474.76|19
1736036920000|2025-01-05 00:28:40|477.15|474.85|476.95|474.65|477.15|474.85|476.92|474.62|19
1736036930000|2025-01-05 00:28:50|476.94|474.64|477.01|474.71|477.01|474.71|476.91|474.61|9
1736036940000|2025-01-05 00:29:00|476.96|474.66|476.95|474.65|477.02|474.72|476.94|474.64|14
1736036950000|2025-01-05 00:29:10|476.94|474.64|476.91|474.61|476.94|474.64|476.91|474.61|20
1736036960000|2025-01-05 00:29:20|476.92|474.62|477.1|474.8|477.1|474.8|476.92|474.62|12
1736036970000|2025-01-05 00:29:30|477.13|474.83|477.13|474.83|477.13|474.83|477.13|474.83|1
1736036980000|2025-01-05 00:29:40|477.14|474.84|477.12|474.82|477.14|474.84|477.12|474.82|2
1736036990000|2025-01-05 00:29:50|477.15|474.85|477.48|475.18|477.49|475.19|477.14|474.84|7
1736037000000|2025-01-05 00:30:00|477.5|475.2|477.51|475.21|477.55|475.25|477.45|475.15|27
1736037010000|2025-01-05 00:30:10|477.5|475.2|477.44|475.14|477.5|475.2|477.39|475.09|21
1736037020000|2025-01-05 00:30:20|477.43|475.13|477.33|475.03|477.43|475.13|477.31|475.01|22
1736037030000|2025-01-05 00:30:30|477.34|475.04|477.23|474.93|477.34|475.04|477.23|474.93|16
1736037040000|2025-01-05 00:30:40|477.24|474.94|477.17|474.87|477.26|474.96|477.15|474.85|16
1736037050000|2025-01-05 00:30:50|477.16|474.86|477.11|474.81|477.16|474.86|476.99|474.69|11
1736037060000|2025-01-05 00:31:00|477.1|474.8|477.15|474.85|477.15|474.85|477.07|474.77|20
1736037070000|2025-01-05 00:31:10|477.16|474.86|477.11|474.81|477.26|474.96|477.11|474.81|17
1736037080000|2025-01-05 00:31:20|477.12|474.82|476.99|474.69|477.13|474.83|476.96|474.66|17
1736037090000|2025-01-05 00:31:30|477.01|474.71|476.98|474.68|477.02|474.72|476.94|474.64|18
1736037100000|2025-01-05 00:31:40|476.99|474.69|476.98|474.68|477|474.7|476.97|474.67|13
1736037110000|2025-01-05 00:31:50|476.97|474.67|476.89|474.59|476.97|474.67|476.88|474.58|13
1736037120000|2025-01-05 00:32:00|476.88|474.58|476.87|474.57|476.91|474.61|476.83|474.53|10
1736037130000|2025-01-05 00:32:10|476.89|474.59|476.98|474.68|476.98|474.68|476.88|474.58|18
1736037140000|2025-01-05 00:32:20|476.97|474.67|476.75|474.45|476.97|474.67|476.75|474.45|15
1736037150000|2025-01-05 00:32:30|476.77|474.47|476.73|474.43|476.78|474.48|476.72|474.42|10
1736037160000|2025-01-05 00:32:40|476.74|474.44|476.71|474.41|476.76|474.46|476.71|474.41|18
1736037170000|2025-01-05 00:32:50|476.7|474.4|476.76|474.46|476.76|474.46|476.69|474.39|13
1736037180000|2025-01-05 00:33:00|476.75|474.45|476.58|474.28|476.75|474.45|476.52|474.22|13
1736037190000|2025-01-05 00:33:10|476.49|474.19|476.56|474.26|476.64|474.34|476.48|474.18|15
1736037200000|2025-01-05 00:33:20|476.57|474.27|476.59|474.29|476.64|474.34|476.53|474.23|19
1736037210000|2025-01-05 00:33:30|476.58|474.28|476.7|474.4|476.7|474.4|476.55|474.25|15
1736037220000|2025-01-05 00:33:40|476.69|474.39|476.75|474.45|476.79|474.49|476.66|474.36|23
1736037230000|2025-01-05 00:33:50|476.76|474.46|477.01|474.71|477.01|474.71|476.76|474.46|13
1736037240000|2025-01-05 00:34:00|477|474.7|476.99|474.69|477|474.7|476.87|474.57|17
1736037250000|2025-01-05 00:34:10|477.01|474.71|476.97|474.67|477.01|474.71|476.92|474.62|13
1736037260000|2025-01-05 00:34:20|476.99|474.69|477.08|474.78|477.09|474.79|476.98|474.68|10
1736037270000|2025-01-05 00:34:30|477.04|474.74|476.98|474.68|477.08|474.78|476.97|474.67|15
1736037280000|2025-01-05 00:34:40|476.97|474.67|476.98|474.68|477|474.7|476.93|474.63|16
1736037290000|2025-01-05 00:34:50|476.99|474.69|477.09|474.79|477.18|474.88|476.98|474.68|16
1736037300000|2025-01-05 00:35:00|477.13|474.83|477.03|474.73|477.13|474.83|476.97|474.67|25
1736037310000|2025-01-05 00:35:10|477.04|474.74|476.97|474.67|477.05|474.75|476.97|474.67|16
1736037320000|2025-01-05 00:35:20|476.98|474.68|477.07|474.77|477.07|474.77|476.98|474.68|14
1736037330000|2025-01-05 00:35:30|477.21|474.91|477.08|474.78|477.23|474.93|477.06|474.76|21
1736037340000|2025-01-05 00:35:40|477.07|474.77|477.13|474.83|477.13|474.83|476.99|474.69|17
1736037350000|2025-01-05 00:35:50|477.12|474.82|476.99|474.69|477.13|474.83|476.94|474.64|20
1736037360000|2025-01-05 00:36:00|477.02|474.72|477.15|474.85|477.15|474.85|477|474.7|14
1736037370000|2025-01-05 00:36:10|477.14|474.84|477.02|474.72|477.17|474.87|477.01|474.71|19
1736037380000|2025-01-05 00:36:20|477.01|474.71|477.08|474.78|477.08|474.78|476.99|474.69|13
1736037390000|2025-01-05 00:36:30|477.09|474.79|477.27|474.97|477.27|474.97|477.09|474.79|18
1736037400000|2025-01-05 00:36:40|477.26|474.96|477.26|474.96|477.29|474.99|477.24|474.94|13
1736037410000|2025-01-05 00:36:50|477.25|474.95|477.61|475.31|477.64|475.34|477.25|474.95|24
1736037420000|2025-01-05 00:37:00|477.62|475.32|477.72|475.42|477.74|475.44|477.62|475.32|24
1736037430000|2025-01-05 00:37:10|477.71|475.41|477.94|475.64|477.95|475.65|477.71|475.41|19
1736037440000|2025-01-05 00:37:20|477.92|475.62|477.99|475.69|478|475.7|477.92|475.62|20
1736037450000|2025-01-05 00:37:30|478.01|475.71|478.01|475.71|478.03|475.73|477.97|475.67|22
1736037460000|2025-01-05 00:37:40|478.02|475.72|478.03|475.73|478.04|475.74|477.99|475.69|16
1736037470000|2025-01-05 00:37:50|478.02|475.72|478.04|475.74|478.08|475.78|477.95|475.65|20
1736037480000|2025-01-05 00:38:00|478.03|475.73|477.93|475.63|478.03|475.73|477.93|475.63|6
1736037490000|2025-01-05 00:38:10|477.76|475.46|477.51|475.21|477.76|475.46|477.51|475.21|9
1736037500000|2025-01-05 00:38:20|477.52|475.22|477.45|475.15|477.52|475.22|477.44|475.14|14
1736037510000|2025-01-05 00:38:30|477.44|475.14|477.48|475.18|477.49|475.19|477.44|475.14|14
1736037520000|2025-01-05 00:38:40|477.49|475.19|477.39|475.09|477.49|475.19|477.39|475.09|16
1736037530000|2025-01-05 00:38:50|477.35|475.05|477.32|475.02|477.37|475.07|477.3|475|15
1736037540000|2025-01-05 00:39:00|477.31|475.01|477.28|474.98|477.36|475.06|477.25|474.95|20
1736037550000|2025-01-05 00:39:10|477.27|474.97|477.2|474.9|477.27|474.97|477.2|474.9|9
1736037560000|2025-01-05 00:39:20|477.19|474.89|477.27|474.97|477.31|475.01|477.19|474.89|25
1736037570000|2025-01-05 00:39:30|477.28|474.98|477.26|474.96|477.28|474.98|477.23|474.93|18
1736037580000|2025-01-05 00:39:40|477.24|474.94|477.2|474.9|477.25|474.95|477.15|474.85|15
1736037590000|2025-01-05 00:39:50|477.19|474.89|477.17|474.87|477.26|474.96|477.16|474.86|13
1736037600000|2025-01-05 00:40:00|477.16|474.86|477.13|474.83|477.16|474.86|477.04|474.74|21
1736037610000|2025-01-05 00:40:10|477.12|474.82|476.9|474.6|477.12|474.82|476.89|474.59|24
1736037620000|2025-01-05 00:40:20|476.89|474.59|477.07|474.77|477.1|474.8|476.89|474.59|14
1736037630000|2025-01-05 00:40:30|477.06|474.76|477.05|474.75|477.07|474.77|477|474.7|19
1736037640000|2025-01-05 00:40:40|477.04|474.74|476.84|474.54|477.04|474.74|476.76|474.46|25
1736037650000|2025-01-05 00:40:50|476.85|474.55|476.87|474.57|476.9|474.6|476.83|474.53|18
1736037660000|2025-01-05 00:41:00|476.86|474.56|476.98|474.68|477.02|474.72|476.84|474.54|18
1736037670000|2025-01-05 00:41:10|477|474.7|477.19|474.89|477.19|474.89|477|474.7|11
1736037680000|2025-01-05 00:41:20|477.2|474.9|477.2|474.9|477.22|474.92|477.18|474.88|14
1736037690000|2025-01-05 00:41:30|477.19|474.89|477.13|474.83|477.22|474.92|477.13|474.83|14
1736037700000|2025-01-05 00:41:40|477.12|474.82|477.11|474.81|477.13|474.83|477.11|474.81|8
1736037710000|2025-01-05 00:41:50|477.12|474.82|477.09|474.79|477.14|474.84|477.09|474.79|10
1736037720000|2025-01-05 00:42:00|477.1|474.8|477.12|474.82|477.14|474.84|477.09|474.79|19
1736037730000|2025-01-05 00:42:10|477.13|474.83|477.08|474.78|477.13|474.83|477.07|474.77|16
1736037740000|2025-01-05 00:42:20|477.06|474.76|476.95|474.65|477.06|474.76|476.89|474.59|16
1736037750000|2025-01-05 00:42:30|476.94|474.64|476.91|474.61|477.02|474.72|476.9|474.6|16
1736037760000|2025-01-05 00:42:40|476.92|474.62|477.14|474.84|477.15|474.85|476.91|474.61|21
1736037770000|2025-01-05 00:42:50|477.15|474.85|477.09|474.79|477.15|474.85|477.09|474.79|12
1736037780000|2025-01-05 00:43:00|477.08|474.78|477.09|474.79|477.09|474.79|477.07|474.77|6
1736037790000|2025-01-05 00:43:10|477.08|474.78|477.04|474.74|477.1|474.8|477.01|474.71|16
1736037800000|2025-01-05 00:43:20|477.03|474.73|476.94|474.64|477.05|474.75|476.94|474.64|11
1736037810000|2025-01-05 00:43:30|476.95|474.65|476.89|474.59|476.95|474.65|476.88|474.58|9
1736037820000|2025-01-05 00:43:40|476.87|474.57|476.79|474.49|476.89|474.59|476.78|474.48|19
1736037830000|2025-01-05 00:43:50|476.78|474.48|476.88|474.58|476.88|474.58|476.78|474.48|9
1736037840000|2025-01-05 00:44:00|476.89|474.59|476.99|474.69|476.99|474.69|476.89|474.59|14
1736037850000|2025-01-05 00:44:10|476.98|474.68|477.07|474.77|477.11|474.81|476.98|474.68|13
1736037860000|2025-01-05 00:44:20|477.08|474.78|477.08|474.78|477.08|474.78|477.07|474.77|3
1736037870000|2025-01-05 00:44:30|477.07|474.77|477.07|474.77|477.08|474.78|477.06|474.76|13
1736037880000|2025-01-05 00:44:40|477.06|474.76|477.01|474.71|477.07|474.77|476.98|474.68|14
1736037890000|2025-01-05 00:44:50|477.02|474.72|477.07|474.77|477.09|474.79|477.02|474.72|15
1736037900000|2025-01-05 00:45:00|477.06|474.76|477.24|474.94|477.28|474.98|477.06|474.76|11
1736037910000|2025-01-05 00:45:10|477.25|474.95|477.41|475.11|477.45|475.15|477.22|474.92|20
1736037920000|2025-01-05 00:45:20|477.42|475.12|477.58|475.28|477.58|475.28|477.38|475.08|25
1736037930000|2025-01-05 00:45:30|477.57|475.27|477.67|475.37|477.68|475.38|477.55|475.25|11
1736037940000|2025-01-05 00:45:40|477.68|475.38|477.63|475.33|477.69|475.39|477.62|475.32|18
1736037950000|2025-01-05 00:45:50|477.64|475.34|477.59|475.29|477.68|475.38|477.57|475.27|12
1736037960000|2025-01-05 00:46:00|477.54|475.24|477.62|475.32|477.71|475.41|477.54|475.24|21
1736037970000|2025-01-05 00:46:10|477.63|475.33|477.67|475.37|477.69|475.39|477.63|475.33|11
1736037980000|2025-01-05 00:46:20|477.68|475.38|477.55|475.25|477.68|475.38|477.55|475.25|12
1736037990000|2025-01-05 00:46:30|477.48|475.18|477.29|474.99|477.48|475.18|477.27|474.97|21
1736038000000|2025-01-05 00:46:40|477.28|474.98|477.35|475.05|477.36|475.06|477.28|474.98|7
1736038010000|2025-01-05 00:46:50|477.34|475.04|477.23|474.93|477.34|475.04|477.19|474.89|18
1736038020000|2025-01-05 00:47:00|477.22|474.92|477.05|474.75|477.22|474.92|477.05|474.75|12
1736038030000|2025-01-05 00:47:10|477.04|474.74|477|474.7|477.1|474.8|476.97|474.67|15
1736038040000|2025-01-05 00:47:20|476.99|474.69|476.99|474.69|477|474.7|476.99|474.69|5
1736038050000|2025-01-05 00:47:30|477|474.7|476.97|474.67|477.01|474.71|476.95|474.65|9
1736038060000|2025-01-05 00:47:40|476.96|474.66|476.97|474.67|477|474.7|476.9|474.6|14
1736038070000|2025-01-05 00:47:50|476.9|474.6|476.86|474.56|476.95|474.65|476.86|474.56|4
1736038080000|2025-01-05 00:48:00|476.85|474.55|476.68|474.38|476.86|474.56|476.62|474.32|24
1736038090000|2025-01-05 00:48:10|476.67|474.37|476.64|474.34|476.67|474.37|476.62|474.32|13
1736038100000|2025-01-05 00:48:20|476.63|474.33|476.58|474.28|476.63|474.33|476.52|474.22|20
1736038110000|2025-01-05 00:48:30|476.62|474.32|476.72|474.42|476.77|474.47|476.61|474.31|24
1736038120000|2025-01-05 00:48:40|476.75|474.45|476.67|474.37|476.75|474.45|476.61|474.31|30
1736038130000|2025-01-05 00:48:50|476.7|474.4|476.62|474.32|476.71|474.41|476.59|474.29|15
1736038140000|2025-01-05 00:49:00|476.61|474.31|476.64|474.34|476.69|474.39|476.58|474.28|17
1736038150000|2025-01-05 00:49:10|476.62|474.32|476.66|474.36|476.66|474.36|476.51|474.21|18
1736038160000|2025-01-05 00:49:20|476.67|474.37|476.58|474.28|476.67|474.37|476.53|474.23|11
1736038170000|2025-01-05 00:49:30|476.55|474.25|476.55|474.25|476.57|474.27|476.54|474.24|8
1736038180000|2025-01-05 00:49:40|476.54|474.24|476.01|473.71|476.66|474.36|476.01|473.71|21
1736038190000|2025-01-05 00:49:50|476.02|473.72|475.94|473.64|476.02|473.72|475.81|473.51|24
1736038200000|2025-01-05 00:50:00|475.95|473.65|476.15|473.85|476.15|473.85|475.94|473.64|22
1736038210000|2025-01-05 00:50:10|476.2|473.9|476.14|473.84|476.2|473.9|476.14|473.84|14
1736038220000|2025-01-05 00:50:20|476.13|473.83|476.13|473.83|476.15|473.85|476.08|473.78|8
1736038230000|2025-01-05 00:50:30|476.14|473.84|476.42|474.12|476.42|474.12|476.14|473.84|24
1736038240000|2025-01-05 00:50:40|476.41|474.11|476.31|474.01|476.43|474.13|476.28|473.98|17
1736038250000|2025-01-05 00:50:50|476.32|474.02|476.29|473.99|476.32|474.02|476.23|473.93|15
1736038260000|2025-01-05 00:51:00|476.28|473.98|476.49|474.19|476.49|474.19|476.27|473.97|11
1736038270000|2025-01-05 00:51:10|476.42|474.12|476.24|473.94|476.42|474.12|476.24|473.94|18
1736038280000|2025-01-05 00:51:20|476.25|473.95|476.29|473.99|476.36|474.06|476.25|473.95|22
1736038290000|2025-01-05 00:51:30|476.28|473.98|476.05|473.75|476.28|473.98|476.01|473.71|20
1736038300000|2025-01-05 00:51:40|476.06|473.76|476.24|473.94|476.24|473.94|476.06|473.76|20
1736038310000|2025-01-05 00:51:50|476.21|473.91|476.15|473.85|476.22|473.92|476.1|473.8|20
1736038320000|2025-01-05 00:52:00|476.13|473.83|476.25|473.95|476.25|473.95|476.13|473.83|19
1736038330000|2025-01-05 00:52:10|476.23|473.93|476.22|473.92|476.26|473.96|476.21|473.91|14
1736038340000|2025-01-05 00:52:20|476.21|473.91|476.36|474.06|476.36|474.06|476.19|473.89|19
1736038350000|2025-01-05 00:52:30|476.37|474.07|476.43|474.13|476.47|474.17|476.3|474|15
1736038360000|2025-01-05 00:52:40|476.39|474.09|476.24|473.94|476.43|474.13|476.2|473.9|22
1736038370000|2025-01-05 00:52:50|476.23|473.93|476.2|473.9|476.23|473.93|476.19|473.89|9
1736038380000|2025-01-05 00:53:00|476.19|473.89|475.92|473.62|476.2|473.9|475.92|473.62|17
1736038390000|2025-01-05 00:53:10|475.94|473.64|475.94|473.64|476.01|473.71|475.88|473.58|18
1736038400000|2025-01-05 00:53:20|475.93|473.63|476.12|473.82|476.15|473.85|475.93|473.63|14
1736038410000|2025-01-05 00:53:30|476.11|473.81|476.1|473.8|476.14|473.84|476.09|473.79|11
1736038420000|2025-01-05 00:53:40|476.11|473.81|476.1|473.8|476.11|473.81|476.09|473.79|12
1736038430000|2025-01-05 00:53:50|476.09|473.79|475.99|473.69|476.1|473.8|475.99|473.69|18
1736038440000|2025-01-05 00:54:00|476.03|473.73|476|473.7|476.04|473.74|475.99|473.69|15
1736038450000|2025-01-05 00:54:10|476.01|473.71|476|473.7|476.05|473.75|476|473.7|9
1736038460000|2025-01-05 00:54:20|475.99|473.69|476.03|473.73|476.03|473.73|475.99|473.69|7
1736038470000|2025-01-05 00:54:30|476.02|473.72|476.03|473.73|476.05|473.75|476|473.7|9
1736038480000|2025-01-05 00:54:40|476|473.7|476.07|473.77|476.07|473.77|476|473.7|5
1736038490000|2025-01-05 00:54:50|476.1|473.8|476.34|474.04|476.35|474.05|476.08|473.78|17
1736038500000|2025-01-05 00:55:00|476.35|474.05|476.3|474|476.43|474.13|476.3|474|16
1736038510000|2025-01-05 00:55:10|476.31|474.01|476.01|473.71|476.31|474.01|476.01|473.71|22
1736038520000|2025-01-05 00:55:20|476.04|473.74|475.96|473.66|476.09|473.79|475.93|473.63|19
1736038530000|2025-01-05 00:55:30|475.97|473.67|476.05|473.75|476.05|473.75|475.9|473.6|20
1736038540000|2025-01-05 00:55:40|476.08|473.78|476.08|473.78|476.09|473.79|476.07|473.77|7
1736038550000|2025-01-05 00:55:50|476.07|473.77|476|473.7|476.07|473.77|475.94|473.64|18
1736038560000|2025-01-05 00:56:00|475.99|473.69|476.07|473.77|476.14|473.84|475.95|473.65|17
1736038570000|2025-01-05 00:56:10|476.08|473.78|476.03|473.73|476.13|473.83|476.01|473.71|13
1736038580000|2025-01-05 00:56:20|476.04|473.74|476.06|473.76|476.1|473.8|476.04|473.74|15
1736038590000|2025-01-05 00:56:30|476.07|473.77|476.06|473.76|476.13|473.83|476.05|473.75|18
1736038600000|2025-01-05 00:56:40|476.07|473.77|476.07|473.77|476.12|473.82|476.07|473.77|16
1736038610000|2025-01-05 00:56:50|476.08|473.78|475.72|473.42|476.09|473.79|475.72|473.42|29
1736038620000|2025-01-05 00:57:00|475.77|473.47|475.69|473.39|475.77|473.47|475.6|473.3|26
1736038630000|2025-01-05 00:57:10|475.68|473.38|475.84|473.54|475.87|473.57|475.67|473.37|23
1736038640000|2025-01-05 00:57:20|475.85|473.55|475.92|473.62|475.96|473.66|475.85|473.55|14
1736038650000|2025-01-05 00:57:30|475.91|473.61|475.92|473.62|475.92|473.62|475.84|473.54|9
1736038660000|2025-01-05 00:57:40|475.91|473.61|475.9|473.6|475.94|473.64|475.86|473.56|21
1736038670000|2025-01-05 00:57:50|475.89|473.59|475.78|473.48|475.89|473.59|475.67|473.37|15
1736038680000|2025-01-05 00:58:00|475.77|473.47|475.76|473.46|475.77|473.47|475.75|473.45|8
1736038690000|2025-01-05 00:58:10|475.79|473.49|475.68|473.38|475.79|473.49|475.67|473.37|11
1736038700000|2025-01-05 00:58:20|475.67|473.37|475.76|473.46|475.81|473.51|475.67|473.37|14
1736038710000|2025-01-05 00:58:30|475.75|473.45|475.7|473.4|475.78|473.48|475.69|473.39|15
1736038720000|2025-01-05 00:58:40|475.67|473.37|475.56|473.26|475.67|473.37|475.56|473.26|15
1736038730000|2025-01-05 00:58:50|475.55|473.25|475.65|473.35|475.68|473.38|475.54|473.24|18
1736038740000|2025-01-05 00:59:00|475.66|473.36|475.79|473.49|475.8|473.5|475.62|473.32|14
1736038750000|2025-01-05 00:59:10|475.82|473.52|475.84|473.54|475.88|473.58|475.78|473.48|15
1736038760000|2025-01-05 00:59:20|475.83|473.53|476.01|473.71|476.02|473.72|475.82|473.52|14
1736038770000|2025-01-05 00:59:30|475.98|473.68|475.94|473.64|475.99|473.69|475.93|473.63|7
1736038780000|2025-01-05 00:59:40|475.96|473.66|475.93|473.63|476|473.7|475.93|473.63|10
1736038790000|2025-01-05 00:59:50|475.94|473.64|475.95|473.65|475.95|473.65|475.93|473.63|12
1736038800000|2025-01-05 01:00:00|475.97|473.67|476.12|473.82|476.14|473.84|475.97|473.67|19
1736038810000|2025-01-05 01:00:10|476.11|473.81|475.91|473.61|476.11|473.81|475.91|473.61|12
1736038820000|2025-01-05 01:00:20|475.93|473.63|475.97|473.67|475.98|473.68|475.89|473.59|16
1736038830000|2025-01-05 01:00:30|475.98|473.68|476.01|473.71|476.04|473.74|475.92|473.62|21
1736038840000|2025-01-05 01:00:40|476.02|473.72|475.65|473.35|476.04|473.74|475.63|473.33|25
1736038850000|2025-01-05 01:00:50|475.64|473.34|475.82|473.52|475.82|473.52|475.63|473.33|12
1736038860000|2025-01-05 01:01:00|475.8|473.5|476.04|473.74|476.08|473.78|475.8|473.5|17
1736038870000|2025-01-05 01:01:10|476.03|473.73|476.09|473.79|476.16|473.86|476.03|473.73|17
1736038880000|2025-01-05 01:01:20|476.1|473.8|475.87|473.57|476.1|473.8|475.83|473.53|23
1736038890000|2025-01-05 01:01:30|475.85|473.55|475.82|473.52|475.91|473.61|475.79|473.49|20
1736038900000|2025-01-05 01:01:40|475.83|473.53|475.85|473.55|475.85|473.55|475.82|473.52|13
1736038910000|2025-01-05 01:01:50|475.86|473.56|475.69|473.39|475.86|473.56|475.65|473.35|14
1736038920000|2025-01-05 01:02:00|475.7|473.4|475.56|473.26|475.7|473.4|475.54|473.24|12
1736038930000|2025-01-05 01:02:10|475.55|473.25|475.52|473.22|475.62|473.32|475.52|473.22|21
1736038940000|2025-01-05 01:02:20|475.54|473.24|475.69|473.39|475.69|473.39|475.54|473.24|22
1736038950000|2025-01-05 01:02:30|475.7|473.4|475.86|473.56|475.88|473.58|475.7|473.4|26
1736038960000|2025-01-05 01:02:40|475.82|473.52|475.86|473.56|475.87|473.57|475.81|473.51|15
1736038970000|2025-01-05 01:02:50|475.87|473.57|476.09|473.79|476.09|473.79|475.87|473.57|17
1736038980000|2025-01-05 01:03:00|476.11|473.81|476.03|473.73|476.11|473.81|476.01|473.71|21
1736038990000|2025-01-05 01:03:10|476.02|473.72|475.99|473.69|476.03|473.73|475.87|473.57|27
1736039000000|2025-01-05 01:03:20|475.98|473.68|476|473.7|476.03|473.73|475.96|473.66|21
1736039010000|2025-01-05 01:03:30|476.01|473.71|475.84|473.54|476.05|473.75|475.83|473.53|18
1736039020000|2025-01-05 01:03:40|475.83|473.53|475.63|473.33|475.83|473.53|475.61|473.31|18
1736039030000|2025-01-05 01:03:50|475.62|473.32|475.47|473.17|475.63|473.33|475.46|473.16|20
1736039040000|2025-01-05 01:04:00|475.5|473.2|475.54|473.24|475.56|473.26|475.49|473.19|26
1736039050000|2025-01-05 01:04:10|475.56|473.26|475.6|473.3|475.61|473.31|475.52|473.22|18
1736039060000|2025-01-05 01:04:20|475.61|473.31|475.64|473.34|475.69|473.39|475.54|473.24|20
1736039070000|2025-01-05 01:04:30|475.65|473.35|475.44|473.14|475.65|473.35|475.4|473.1|28
1736039080000|2025-01-05 01:04:40|475.46|473.16|475.49|473.19|475.5|473.2|475.45|473.15|22
1736039090000|2025-01-05 01:04:50|475.48|473.18|475.64|473.34|475.64|473.34|475.48|473.18|9
1736039100000|2025-01-05 01:05:00|475.66|473.36|475.65|473.35|475.7|473.4|475.63|473.33|23
1736039110000|2025-01-05 01:05:10|475.64|473.34|475.4|473.1|475.67|473.37|475.38|473.08|21
1736039120000|2025-01-05 01:05:20|475.41|473.11|475.34|473.04|475.46|473.16|475.26|472.96|16
1736039130000|2025-01-05 01:05:30|475.29|472.99|475.26|472.96|475.31|473.01|475.22|472.92|22
1736039140000|2025-01-05 01:05:40|475.25|472.95|475.11|472.81|475.25|472.95|475.05|472.75|21
1736039150000|2025-01-05 01:05:50|475.1|472.8|475.04|472.74|475.17|472.87|475.04|472.74|28
1736039160000|2025-01-05 01:06:00|474.98|472.68|475.02|472.72|475.02|472.72|474.91|472.61|20
1736039170000|2025-01-05 01:06:10|475.03|472.73|474.96|472.66|475.03|472.73|474.94|472.64|12
1736039180000|2025-01-05 01:06:20|474.95|472.65|474.98|472.68|475|472.7|474.91|472.61|18
1736039190000|2025-01-05 01:06:30|474.97|472.67|474.97|472.67|474.98|472.68|474.9|472.6|15
1736039200000|2025-01-05 01:06:40|474.98|472.68|474.97|472.67|474.98|472.68|474.95|472.65|11
1736039210000|2025-01-05 01:06:50|474.96|472.66|474.96|472.66|474.97|472.67|474.9|472.6|22
1736039220000|2025-01-05 01:07:00|474.95|472.65|474.89|472.59|474.95|472.65|474.87|472.57|22
1736039230000|2025-01-05 01:07:10|474.9|472.6|474.96|472.66|474.98|472.68|474.89|472.59|16
1736039240000|2025-01-05 01:07:20|474.97|472.67|474.89|472.59|474.98|472.68|474.88|472.58|16
1736039250000|2025-01-05 01:07:30|474.88|472.58|474.77|472.47|474.92|472.62|474.75|472.45|20
1736039260000|2025-01-05 01:07:40|474.73|472.43|474.56|472.26|474.73|472.43|474.51|472.21|22
1736039270000|2025-01-05 01:07:50|474.55|472.25|474.51|472.21|474.56|472.26|474.49|472.19|29
1736039280000|2025-01-05 01:08:00|474.5|472.2|474.47|472.17|474.53|472.23|474.46|472.16|23
1736039290000|2025-01-05 01:08:10|474.49|472.19|474.52|472.22|474.54|472.24|474.48|472.18|16
1736039300000|2025-01-05 01:08:20|474.51|472.21|474.56|472.26|474.56|472.26|474.5|472.2|18
1736039310000|2025-01-05 01:08:30|474.61|472.31|474.57|472.27|474.61|472.31|474.53|472.23|14
1736039320000|2025-01-05 01:08:40|474.56|472.26|474.48|472.18|474.57|472.27|474.48|472.18|11
1736039330000|2025-01-05 01:08:50|474.46|472.16|474.47|472.17|474.5|472.2|474.46|472.16|14
1736039340000|2025-01-05 01:09:00|474.48|472.18|474.61|472.31|474.61|472.31|474.47|472.17|11
1736039350000|2025-01-05 01:09:10|474.6|472.3|474.53|472.23|474.6|472.3|474.52|472.22|11
1736039360000|2025-01-05 01:09:20|474.54|472.24|474.49|472.19|474.54|472.24|474.49|472.19|21
1736039370000|2025-01-05 01:09:30|474.48|472.18|474.82|472.52|474.82|472.52|474.48|472.18|21
1736039380000|2025-01-05 01:09:40|474.86|472.56|474.95|472.65|474.95|472.65|474.84|472.54|16
1736039390000|2025-01-05 01:09:50|474.96|472.66|474.91|472.61|474.96|472.66|474.87|472.57|17
1736039400000|2025-01-05 01:10:00|474.9|472.6|474.74|472.44|474.9|472.6|474.74|472.44|15
1736039410000|2025-01-05 01:10:10|474.7|472.4|474.79|472.49|474.81|472.51|474.65|472.35|17
1736039420000|2025-01-05 01:10:20|474.81|472.51|475.03|472.73|475.09|472.79|474.81|472.51|19
1736039430000|2025-01-05 01:10:30|475.02|472.72|474.97|472.67|475.06|472.76|474.96|472.66|15
1736039440000|2025-01-05 01:10:40|474.99|472.69|475.05|472.75|475.05|472.75|474.99|472.69|12
1736039450000|2025-01-05 01:10:50|475.04|472.74|475.04|472.74|475.07|472.77|474.99|472.69|19
1736039460000|2025-01-05 01:11:00|475.03|472.73|475.08|472.78|475.13|472.83|475.02|472.72|23
1736039470000|2025-01-05 01:11:10|475.06|472.76|475.15|472.85|475.2|472.9|475|472.7|21
1736039480000|2025-01-05 01:11:20|475.16|472.86|475.21|472.91|475.31|473.01|475.16|472.86|15
1736039490000|2025-01-05 01:11:30|475.27|472.97|475.27|472.97|475.28|472.98|475.24|472.94|18
1736039500000|2025-01-05 01:11:40|475.26|472.96|475.29|472.99|475.3|473|475.22|472.92|13
1736039510000|2025-01-05 01:11:50|475.33|473.03|475.29|472.99|475.38|473.08|475.29|472.99|18
1736039520000|2025-01-05 01:12:00|475.3|473|475.13|472.83|475.3|473|475.11|472.81|20
1736039530000|2025-01-05 01:12:10|475.14|472.84|475.13|472.83|475.14|472.84|475.11|472.81|9
1736039540000|2025-01-05 01:12:20|475.14|472.84|475.36|473.06|475.36|473.06|475.13|472.83|21
1736039550000|2025-01-05 01:12:30|475.35|473.05|475.34|473.04|475.37|473.07|475.34|473.04|20
1736039560000|2025-01-05 01:12:40|475.35|473.05|475.47|473.17|475.47|473.17|475.35|473.05|11
1736039570000|2025-01-05 01:12:50|475.44|473.14|475.12|472.82|475.46|473.16|475.12|472.82|22
1736039580000|2025-01-05 01:13:00|475|472.7|475.09|472.79|475.13|472.83|475|472.7|21
1736039590000|2025-01-05 01:13:10|475.1|472.8|475.21|472.91|475.23|472.93|475.08|472.78|17
1736039600000|2025-01-05 01:13:20|475.22|472.92|475.16|472.86|475.22|472.92|475.07|472.77|13
1736039610000|2025-01-05 01:13:30|475.17|472.87|475.17|472.87|475.21|472.91|475.12|472.82|19
1736039620000|2025-01-05 01:13:40|475.18|472.88|475.2|472.9|475.33|473.03|475.16|472.86|21
1736039630000|2025-01-05 01:13:50|475.22|472.92|475.2|472.9|475.24|472.94|475.19|472.89|8
1736039640000|2025-01-05 01:14:00|475.21|472.91|474.99|472.69|475.21|472.91|474.94|472.64|17
1736039650000|2025-01-05 01:14:10|475|472.7|475.03|472.73|475.04|472.74|474.97|472.67|18
1736039660000|2025-01-05 01:14:20|475.02|472.72|475.13|472.83|475.13|472.83|475.02|472.72|6
1736039670000|2025-01-05 01:14:30|475.15|472.85|475.1|472.8|475.15|472.85|475.06|472.76|8
1736039680000|2025-01-05 01:14:40|475.11|472.81|475.14|472.84|475.16|472.86|475.11|472.81|6
1736039690000|2025-01-05 01:14:50|475.13|472.83|475.18|472.88|475.25|472.95|475.11|472.81|19
1736039700000|2025-01-05 01:15:00|475.15|472.85|475.12|472.82|475.16|472.86|475.03|472.73|12
1736039710000|2025-01-05 01:15:10|475.11|472.81|474.98|472.68|475.12|472.82|474.98|472.68|10
1736039720000|2025-01-05 01:15:20|474.97|472.67|474.89|472.59|474.99|472.69|474.89|472.59|19
1736039730000|2025-01-05 01:15:30|474.9|472.6|474.79|472.49|474.9|472.6|474.64|472.34|20
1736039740000|2025-01-05 01:15:40|474.81|472.51|474.77|472.47|474.82|472.52|474.73|472.43|16
1736039750000|2025-01-05 01:15:50|474.78|472.48|474.81|472.51|474.86|472.56|474.77|472.47|16
1736039760000|2025-01-05 01:16:00|474.82|472.52|474.64|472.34|474.85|472.55|474.58|472.28|17
1736039770000|2025-01-05 01:16:10|474.65|472.35|474.56|472.26|474.65|472.35|474.48|472.18|18
1736039780000|2025-01-05 01:16:20|474.58|472.28|474.57|472.27|474.65|472.35|474.56|472.26|16
1736039790000|2025-01-05 01:16:30|474.56|472.26|474.64|472.34|474.64|472.34|474.56|472.26|14
1736039800000|2025-01-05 01:16:40|474.67|472.37|474.71|472.41|474.75|472.45|474.67|472.37|17
1736039810000|2025-01-05 01:16:50|474.7|472.4|474.53|472.23|474.7|472.4|474.53|472.23|13
1736039820000|2025-01-05 01:17:00|474.56|472.26|474.52|472.22|474.59|472.29|474.51|472.21|21
1736039830000|2025-01-05 01:17:10|474.51|472.21|474.66|472.36|474.66|472.36|474.48|472.18|21
1736039840000|2025-01-05 01:17:20|474.65|472.35|474.47|472.17|474.69|472.39|474.47|472.17|25
1736039850000|2025-01-05 01:17:30|474.48|472.18|474.44|472.14|474.49|472.19|474.44|472.14|6
1736039860000|2025-01-05 01:17:40|474.49|472.19|474.49|472.19|474.49|472.19|474.49|472.19|1
1736039870000|2025-01-05 01:17:50|474.52|472.22|474.67|472.37|474.68|472.38|474.52|472.22|14
1736039880000|2025-01-05 01:18:00|474.68|472.38|474.77|472.47|474.77|472.47|474.6|472.3|12
1736039890000|2025-01-05 01:18:10|474.72|472.42|474.77|472.47|474.77|472.47|474.72|472.42|4
1736039900000|2025-01-05 01:18:20|474.78|472.48|474.85|472.55|474.9|472.6|474.78|472.48|7
1736039910000|2025-01-05 01:18:30|474.87|472.57|474.84|472.54|474.88|472.58|474.84|472.54|19
1736039920000|2025-01-05 01:18:40|474.85|472.55|474.78|472.48|474.85|472.55|474.68|472.38|23
1736039930000|2025-01-05 01:18:50|474.76|472.46|474.78|472.48|474.82|472.52|474.76|472.46|9
1736039940000|2025-01-05 01:19:00|474.8|472.5|474.98|472.68|474.98|472.68|474.79|472.49|19
1736039950000|2025-01-05 01:19:10|474.99|472.69|475.09|472.79|475.09|472.79|474.99|472.69|9
1736039960000|2025-01-05 01:19:20|475.08|472.78|475.03|472.73|475.08|472.78|474.94|472.64|18
1736039970000|2025-01-05 01:19:30|475.02|472.72|475.01|472.71|475.03|472.73|475|472.7|12
1736039980000|2025-01-05 01:19:40|474.99|472.69|475.03|472.73|475.03|472.73|474.94|472.64|18
1736039990000|2025-01-05 01:19:50|475.02|472.72|474.98|472.68|475.03|472.73|474.97|472.67|8
1736040000000|2025-01-05 01:20:00|474.97|472.67|474.94|472.64|474.98|472.68|474.85|472.55|22
1736040010000|2025-01-05 01:20:10|474.95|472.65|475.13|472.83|475.13|472.83|474.95|472.65|17
1736040020000|2025-01-05 01:20:20|475.12|472.82|475.28|472.98|475.28|472.98|475.11|472.81|24
1736040030000|2025-01-05 01:20:30|475.27|472.97|475.18|472.88|475.28|472.98|475.14|472.84|19
1736040040000|2025-01-05 01:20:40|475.17|472.87|475.14|472.84|475.17|472.87|475.12|472.82|17
1736040050000|2025-01-05 01:20:50|475.13|472.83|475.1|472.8|475.13|472.83|475.05|472.75|18
1736040060000|2025-01-05 01:21:00|475.12|472.82|475.02|472.72|475.12|472.82|475.02|472.72|10
1736040070000|2025-01-05 01:21:10|475.01|472.71|475.14|472.84|475.17|472.87|475.01|472.71|18
1736040080000|2025-01-05 01:21:20|475.15|472.85|475.14|472.84|475.15|472.85|475.11|472.81|12
1736040090000|2025-01-05 01:21:30|475.15|472.85|475.21|472.91|475.22|472.92|475.14|472.84|17
1736040100000|2025-01-05 01:21:40|475.2|472.9|475.28|472.98|475.28|472.98|475.2|472.9|15
1736040110000|2025-01-05 01:21:50|475.29|472.99|475.25|472.95|475.29|472.99|475.22|472.92|14
1736040120000|2025-01-05 01:22:00|475.26|472.96|475.27|472.97|475.29|472.99|475.21|472.91|15
1736040130000|2025-01-05 01:22:10|475.28|472.98|475.37|473.07|475.38|473.08|475.27|472.97|16
1736040140000|2025-01-05 01:22:20|475.36|473.06|475.47|473.17|475.47|473.17|475.36|473.06|11
1736040150000|2025-01-05 01:22:30|475.48|473.18|475.44|473.14|475.49|473.19|475.3|473|19
1736040160000|2025-01-05 01:22:40|475.43|473.13|475.3|473|475.43|473.13|475.3|473|16
1736040170000|2025-01-05 01:22:50|475.26|472.96|475.1|472.8|475.26|472.96|475.1|472.8|25
1736040180000|2025-01-05 01:23:00|475.08|472.78|475|472.7|475.1|472.8|474.99|472.69|19
1736040190000|2025-01-05 01:23:10|475.01|472.71|475.09|472.79|475.09|472.79|475.01|472.71|7
1736040200000|2025-01-05 01:23:20|475.08|472.78|475.03|472.73|475.09|472.79|475.02|472.72|16
1736040210000|2025-01-05 01:23:30|475.04|472.74|475.04|472.74|475.08|472.78|475.01|472.71|20
1736040220000|2025-01-05 01:23:40|475.05|472.75|475.12|472.82|475.12|472.82|475.05|472.75|15
1736040230000|2025-01-05 01:23:50|475.11|472.81|475.13|472.83|475.14|472.84|475.1|472.8|14
1736040240000|2025-01-05 01:24:00|475.14|472.84|475.1|472.8|475.14|472.84|475.08|472.78|7
1736040250000|2025-01-05 01:24:10|475.08|472.78|474.99|472.69|475.08|472.78|474.99|472.69|2
1736040260000|2025-01-05 01:24:20|475.02|472.72|475.08|472.78|475.09|472.79|475.02|472.72|23
1736040270000|2025-01-05 01:24:30|475.09|472.79|475.06|472.76|475.09|472.79|475.03|472.73|19
1736040280000|2025-01-05 01:24:40|475.07|472.77|475|472.7|475.07|472.77|474.98|472.68|6
1736040290000|2025-01-05 01:24:50|475.02|472.72|475.04|472.74|475.04|472.74|475.01|472.71|9
1736040300000|2025-01-05 01:25:00|475.05|472.75|475.07|472.77|475.08|472.78|475.05|472.75|7
1736040310000|2025-01-05 01:25:10|475.01|472.71|474.86|472.56|475.01|472.71|474.86|472.56|8
1736040320000|2025-01-05 01:25:20|474.87|472.57|474.97|472.67|474.98|472.68|474.87|472.57|16
1736040330000|2025-01-05 01:25:30|474.99|472.69|474.91|472.61|474.99|472.69|474.9|472.6|7
1736040340000|2025-01-05 01:25:40|474.92|472.62|474.98|472.68|475|472.7|474.92|472.62|11
1736040350000|2025-01-05 01:25:50|474.99|472.69|475.03|472.73|475.06|472.76|474.98|472.68|23
1736040360000|2025-01-05 01:26:00|475.04|472.74|475.17|472.87|475.19|472.89|475.04|472.74|18
1736040370000|2025-01-05 01:26:10|475.1|472.8|475.17|472.87|475.27|472.97|475.1|472.8|13
1736040380000|2025-01-05 01:26:20|475.18|472.88|475.08|472.78|475.2|472.9|475.07|472.77|17
1736040390000|2025-01-05 01:26:30|475.09|472.79|474.93|472.63|475.09|472.79|474.89|472.59|16
1736040400000|2025-01-05 01:26:40|474.95|472.65|474.95|472.65|474.99|472.69|474.92|472.62|16
1736040410000|2025-01-05 01:26:50|474.94|472.64|474.8|472.5|474.95|472.65|474.8|472.5|16
1736040420000|2025-01-05 01:27:00|474.82|472.52|474.87|472.57|474.87|472.57|474.82|472.52|17
1736040430000|2025-01-05 01:27:10|474.89|472.59|474.92|472.62|474.92|472.62|474.87|472.57|11
1736040440000|2025-01-05 01:27:20|474.91|472.61|474.91|472.61|475|472.7|474.91|472.61|23
1736040450000|2025-01-05 01:27:30|474.87|472.57|474.88|472.58|474.9|472.6|474.84|472.54|18
1736040460000|2025-01-05 01:27:40|474.89|472.59|474.96|472.66|474.96|472.66|474.89|472.59|15
1736040470000|2025-01-05 01:27:50|474.95|472.65|474.82|472.52|474.95|472.65|474.82|472.52|20
1736040480000|2025-01-05 01:28:00|474.81|472.51|474.49|472.19|474.81|472.51|474.49|472.19|19
1736040550000|2025-01-05 01:29:10|474.5|472.2|474.49|472.19|474.5|472.2|474.49|472.19|2
1736040560000|2025-01-05 01:29:20|474.5|472.2|474.5|472.2|474.51|472.21|474.49|472.19|5
1736040570000|2025-01-05 01:29:30|474.51|472.21|474.54|472.24|474.62|472.32|474.51|472.21|17
1736040580000|2025-01-05 01:29:40|474.55|472.25|474.56|472.26|474.57|472.27|474.55|472.25|7
1736040590000|2025-01-05 01:29:50|474.55|472.25|474.55|472.25|474.56|472.26|474.53|472.23|11
1736040600000|2025-01-05 01:30:00|474.53|472.23|474.76|472.46|474.79|472.49|474.53|472.23|19
1736040610000|2025-01-05 01:30:10|474.75|472.45|474.54|472.24|474.75|472.45|474.54|472.24|16
1736040620000|2025-01-05 01:30:20|474.55|472.25|474.56|472.26|474.6|472.3|474.54|472.24|10
1736040630000|2025-01-05 01:30:30|474.57|472.27|474.51|472.21|474.57|472.27|474.49|472.19|5
1736040640000|2025-01-05 01:30:40|474.5|472.2|474.5|472.2|474.51|472.21|474.5|472.2|11
1736040650000|2025-01-05 01:30:50|474.49|472.19|474.49|472.19|474.49|472.19|474.49|472.19|1
1736040680000|2025-01-05 01:31:20|474.46|472.16|473.98|471.68|474.46|472.16|473.82|471.52|6
1736040690000|2025-01-05 01:31:30|473.93|471.63|473.95|471.65|473.96|471.66|473.93|471.63|17
1736040700000|2025-01-05 01:31:40|473.96|471.66|473.93|471.63|473.96|471.66|473.9|471.6|18
1736040710000|2025-01-05 01:31:50|473.92|471.62|473.57|471.27|473.92|471.62|473.53|471.23|14
1736040720000|2025-01-05 01:32:00|473.59|471.29|473.51|471.21|473.63|471.33|473.41|471.11|23
1736040730000|2025-01-05 01:32:10|473.5|471.2|473.49|471.19|473.57|471.27|473.46|471.16|19
1736040740000|2025-01-05 01:32:20|473.47|471.17|473.59|471.29|473.72|471.42|473.47|471.17|24
1736040750000|2025-01-05 01:32:30|473.62|471.32|473.69|471.39|473.69|471.39|473.51|471.21|22
1736040760000|2025-01-05 01:32:40|473.67|471.37|473.63|471.33|473.72|471.42|473.6|471.3|23
1736040770000|2025-01-05 01:32:50|473.62|471.32|473.84|471.54|473.84|471.54|473.59|471.29|15
1736040780000|2025-01-05 01:33:00|473.83|471.53|474.03|471.73|474.03|471.73|473.83|471.53|24
1736040790000|2025-01-05 01:33:10|474.02|471.72|474.14|471.84|474.17|471.87|473.98|471.68|17
1736040800000|2025-01-05 01:33:20|474.09|471.79|474.06|471.76|474.09|471.79|473.97|471.67|19
1736040810000|2025-01-05 01:33:30|474.07|471.77|474.16|471.86|474.16|471.86|474.05|471.75|22
1736040820000|2025-01-05 01:33:40|474.17|471.87|474.08|471.78|474.22|471.92|474.08|471.78|17
1736040830000|2025-01-05 01:33:50|474.11|471.81|474.13|471.83|474.18|471.88|474.07|471.77|11
1736040840000|2025-01-05 01:34:00|474.15|471.85|474.06|471.76|474.16|471.86|474.06|471.76|15
1736040850000|2025-01-05 01:34:10|474.04|471.74|473.86|471.56|474.04|471.74|473.83|471.53|18
1736040860000|2025-01-05 01:34:20|473.85|471.55|473.69|471.39|473.85|471.55|473.68|471.38|18
1736040870000|2025-01-05 01:34:30|473.7|471.4|473.8|471.5|473.83|471.53|473.68|471.38|23
1736040880000|2025-01-05 01:34:40|473.74|471.44|473.86|471.56|473.88|471.58|473.7|471.4|17
1736040890000|2025-01-05 01:34:50|473.87|471.57|473.81|471.51|473.87|471.57|473.75|471.45|19
1736040900000|2025-01-05 01:35:00|473.83|471.53|473.88|471.58|473.97|471.67|473.77|471.47|24
1736040910000|2025-01-05 01:35:10|473.84|471.54|473.84|471.54|473.87|471.57|473.77|471.47|21
1736040920000|2025-01-05 01:35:20|473.82|471.52|474.01|471.71|474.02|471.72|473.82|471.52|20
1736040930000|2025-01-05 01:35:30|474|471.7|473.92|471.62|474.03|471.73|473.9|471.6|17
1736040940000|2025-01-05 01:35:40|473.91|471.61|473.84|471.54|473.91|471.61|473.82|471.52|18
1736040950000|2025-01-05 01:35:50|473.83|471.53|473.52|471.22|473.84|471.54|473.42|471.12|22
1736040960000|2025-01-05 01:36:00|473.48|471.18|473.54|471.24|473.55|471.25|473.48|471.18|16
1736040970000|2025-01-05 01:36:10|473.55|471.25|473.38|471.08|473.55|471.25|473.38|471.08|7
1736040990000|2025-01-05 01:36:30|473.17|470.87|472.98|470.68|473.17|470.87|472.98|470.68|5
1736041000000|2025-01-05 01:36:40|473.01|470.71|472.98|470.68|473.01|470.71|472.98|470.68|4
1736041010000|2025-01-05 01:36:50|472.99|470.69|473.06|470.76|473.12|470.82|472.98|470.68|12
1736041020000|2025-01-05 01:37:00|473.04|470.74|473.19|470.89|473.19|470.89|472.98|470.68|15
1736041030000|2025-01-05 01:37:10|473.2|470.9|473.26|470.96|473.28|470.98|473.18|470.88|12
1736041040000|2025-01-05 01:37:20|473.19|470.89|473.02|470.72|473.25|470.95|473.02|470.72|22
1736041050000|2025-01-05 01:37:30|473.01|470.71|472.98|470.68|473.01|470.71|472.98|470.68|10
1736041060000|2025-01-05 01:37:40|473|470.7|473.03|470.73|473.03|470.73|472.98|470.68|7
1736041070000|2025-01-05 01:37:50|473.07|470.77|473.01|470.71|473.07|470.77|473|470.7|14
1736041080000|2025-01-05 01:38:00|473.02|470.72|473.03|470.73|473.04|470.74|473.01|470.71|16
1736041090000|2025-01-05 01:38:10|473.02|470.72|472.98|470.68|473.03|470.73|472.98|470.68|12
1736041100000|2025-01-05 01:38:20|473|470.7|473.16|470.86|473.16|470.86|473|470.7|7
1736041110000|2025-01-05 01:38:30|473.19|470.89|473.37|471.07|473.37|471.07|473.17|470.87|10
1736041120000|2025-01-05 01:38:40|473.36|471.06|473.35|471.05|473.37|471.07|473.28|470.98|10
1736041130000|2025-01-05 01:38:50|473.36|471.06|473.55|471.25|473.55|471.25|473.36|471.06|7
1736041140000|2025-01-05 01:39:00|473.5|471.2|473.52|471.22|473.53|471.23|473.37|471.07|20
1736041150000|2025-01-05 01:39:10|473.51|471.21|473.42|471.12|473.51|471.21|473.38|471.08|16
1736041160000|2025-01-05 01:39:20|473.43|471.13|473.46|471.16|473.52|471.22|473.42|471.12|20
1736041170000|2025-01-05 01:39:30|473.5|471.2|473.44|471.14|473.5|471.2|473.41|471.11|21
1736041180000|2025-01-05 01:39:40|473.43|471.13|473.42|471.12|473.43|471.13|473.3|471|17
1736041190000|2025-01-05 01:39:50|473.44|471.14|473.35|471.05|473.49|471.19|473.34|471.04|20
1736041200000|2025-01-05 01:40:00|473.4|471.1|473.2|470.9|473.4|471.1|473.2|470.9|26
1736041210000|2025-01-05 01:40:10|473.21|470.91|473.21|470.91|473.29|470.99|473.2|470.9|20
1736041220000|2025-01-05 01:40:20|473.23|470.93|473.21|470.91|473.25|470.95|473.14|470.84|21
1736041230000|2025-01-05 01:40:30|473.18|470.88|473.19|470.89|473.23|470.93|473.11|470.81|21
1736041240000|2025-01-05 01:40:40|473.22|470.92|473.39|471.09|473.42|471.12|473.19|470.89|18
1736041250000|2025-01-05 01:40:50|473.38|471.08|473.47|471.17|473.47|471.17|473.3|471|19
1736041260000|2025-01-05 01:41:00|473.48|471.18|473.63|471.33|473.63|471.33|473.41|471.11|19
1736041270000|2025-01-05 01:41:10|473.62|471.32|473.64|471.34|473.71|471.41|473.51|471.21|19
1736041280000|2025-01-05 01:41:20|473.62|471.32|473.62|471.32|473.75|471.45|473.58|471.28|20
1736041290000|2025-01-05 01:41:30|473.63|471.33|473.73|471.43|473.74|471.44|473.61|471.31|19
1736041300000|2025-01-05 01:41:40|473.72|471.42|473.76|471.46|473.76|471.46|473.7|471.4|19
1736041310000|2025-01-05 01:41:50|473.77|471.47|473.81|471.51|473.84|471.54|473.77|471.47|16
1736041320000|2025-01-05 01:42:00|473.84|471.54|473.84|471.54|473.91|471.61|473.8|471.5|26
1736041330000|2025-01-05 01:42:10|473.85|471.55|473.71|471.41|473.87|471.57|473.68|471.38|15
1736041340000|2025-01-05 01:42:20|473.72|471.42|473.78|471.48|473.79|471.49|473.72|471.42|18
1736041350000|2025-01-05 01:42:30|473.77|471.47|473.87|471.57|474|471.7|473.77|471.47|22
1736041360000|2025-01-05 01:42:40|473.85|471.55|473.81|471.51|473.92|471.62|473.8|471.5|23
1736041370000|2025-01-05 01:42:50|473.8|471.5|473.84|471.54|473.84|471.54|473.79|471.49|13
1736041380000|2025-01-05 01:43:00|473.85|471.55|473.93|471.63|473.94|471.64|473.8|471.5|16
1736041390000|2025-01-05 01:43:10|473.95|471.65|473.99|471.69|474.03|471.73|473.95|471.65|16
1736041400000|2025-01-05 01:43:20|474.01|471.71|473.98|471.68|474.03|471.73|473.97|471.67|12
1736041410000|2025-01-05 01:43:30|473.99|471.69|474.01|471.71|474.08|471.78|473.98|471.68|17
1736041420000|2025-01-05 01:43:40|474.02|471.72|474.04|471.74|474.08|471.78|474.01|471.71|21
1736041430000|2025-01-05 01:43:50|474.03|471.73|474|471.7|474.08|471.78|473.95|471.65|15
1736041440000|2025-01-05 01:44:00|474.02|471.72|474.06|471.76|474.12|471.82|474.02|471.72|25
1736041450000|2025-01-05 01:44:10|474.07|471.77|474.02|471.72|474.08|471.78|473.96|471.66|20
1736041460000|2025-01-05 01:44:20|474.03|471.73|474.08|471.78|474.1|471.8|474|471.7|18
1736041470000|2025-01-05 01:44:30|474.01|471.71|473.99|471.69|474.08|471.78|473.99|471.69|6
1736041480000|2025-01-05 01:44:40|473.98|471.68|473.96|471.66|473.99|471.69|473.95|471.65|10
1736041500000|2025-01-05 01:45:00|473.98|471.68|474.05|471.75|474.05|471.75|473.93|471.63|14
1736041510000|2025-01-05 01:45:10|474.1|471.8|474.09|471.79|474.16|471.86|474.07|471.77|21
1736041520000|2025-01-05 01:45:20|474.11|471.81|474.14|471.84|474.15|471.85|474.11|471.81|8
1736041530000|2025-01-05 01:45:30|474.18|471.88|474.22|471.92|474.22|471.92|474.13|471.83|14
1736041540000|2025-01-05 01:45:40|474.21|471.91|473.96|471.66|474.21|471.91|473.93|471.63|21
1736041550000|2025-01-05 01:45:50|473.95|471.65|473.88|471.58|473.95|471.65|473.84|471.54|10
1736041560000|2025-01-05 01:46:00|473.79|471.49|473.79|471.49|473.85|471.55|473.79|471.49|5
1736041570000|2025-01-05 01:46:10|473.78|471.48|473.75|471.45|473.79|471.49|473.6|471.3|25
1736041580000|2025-01-05 01:46:20|473.76|471.46|473.88|471.58|473.93|471.63|473.76|471.46|19
1736041590000|2025-01-05 01:46:30|473.89|471.59|473.69|471.39|473.89|471.59|473.67|471.37|22
1736041600000|2025-01-05 01:46:40|473.74|471.44|473.71|471.41|473.75|471.45|473.66|471.36|23
1736041610000|2025-01-05 01:46:50|473.7|471.4|473.53|471.23|473.73|471.43|473.52|471.22|27
1736041620000|2025-01-05 01:47:00|473.54|471.24|473.28|470.98|473.54|471.24|473.22|470.92|20
1736041630000|2025-01-05 01:47:10|473.26|470.96|473.33|471.03|473.41|471.11|473.25|470.95|25
1736041640000|2025-01-05 01:47:20|473.32|471.02|473.23|470.93|473.34|471.04|473.2|470.9|20
1736041650000|2025-01-05 01:47:30|473.2|470.9|473.19|470.89|473.24|470.94|473.16|470.86|16
1736041660000|2025-01-05 01:47:40|473.25|470.95|473.25|470.95|473.33|471.03|473.18|470.88|17
1736041670000|2025-01-05 01:47:50|473.26|470.96|473.25|470.95|473.35|471.05|473.24|470.94|13
1736041680000|2025-01-05 01:48:00|473.18|470.88|473.41|471.11|473.41|471.11|473.11|470.81|20
1736041690000|2025-01-05 01:48:10|473.44|471.14|473.32|471.02|473.44|471.14|473.31|471.01|20
1736041700000|2025-01-05 01:48:20|473.33|471.03|473.23|470.93|473.45|471.15|473.23|470.93|17
1736041710000|2025-01-05 01:48:30|473.24|470.94|473.27|470.97|473.33|471.03|473.24|470.94|20
1736041720000|2025-01-05 01:48:40|473.26|470.96|473.33|471.03|473.33|471.03|473.23|470.93|14
1736041730000|2025-01-05 01:48:50|473.34|471.04|473.27|470.97|473.34|471.04|473.25|470.95|10
1736041740000|2025-01-05 01:49:00|473.26|470.96|473.23|470.93|473.29|470.99|473.2|470.9|24
1736041750000|2025-01-05 01:49:10|473.24|470.94|473.21|470.91|473.25|470.95|473.18|470.88|26
1736041760000|2025-01-05 01:49:20|473.22|470.92|473.17|470.87|473.24|470.94|473.17|470.87|17
1736041770000|2025-01-05 01:49:30|473.18|470.88|473.21|470.91|473.24|470.94|473.18|470.88|11
1736041780000|2025-01-05 01:49:40|473.17|470.87|473.27|470.97|473.33|471.03|473.17|470.87|22
1736041790000|2025-01-05 01:49:50|473.28|470.98|473.22|470.92|473.28|470.98|473.18|470.88|18
1736041800000|2025-01-05 01:50:00|473.23|470.93|473.44|471.14|473.46|471.16|473.22|470.92|16
1736041810000|2025-01-05 01:50:10|473.45|471.15|473.25|470.95|473.45|471.15|473.24|470.94|19
1736041820000|2025-01-05 01:50:20|473.24|470.94|473.33|471.03|473.33|471.03|473.19|470.89|15
1736041830000|2025-01-05 01:50:30|473.32|471.02|473.26|470.96|473.33|471.03|473.22|470.92|11
1736041840000|2025-01-05 01:50:40|473.27|470.97|473.29|470.99|473.31|471.01|473.27|470.97|10
1736041850000|2025-01-05 01:50:50|473.3|471|473.28|470.98|473.3|471|473.27|470.97|12
1736041860000|2025-01-05 01:51:00|473.27|470.97|473.15|470.85|473.3|471|473.12|470.82|16
1736041870000|2025-01-05 01:51:10|473.16|470.86|473.15|470.85|473.16|470.86|473.15|470.85|8
1736041880000|2025-01-05 01:51:20|473.14|470.84|473.16|470.86|473.16|470.86|473.11|470.81|14
1736041890000|2025-01-05 01:51:30|473.22|470.92|473.22|470.92|473.33|471.03|473.22|470.92|10
1736041900000|2025-01-05 01:51:40|473.21|470.91|473.38|471.08|473.38|471.08|473.21|470.91|11
1736041910000|2025-01-05 01:51:50|473.37|471.07|473.39|471.09|473.39|471.09|473.35|471.05|8
1736041920000|2025-01-05 01:52:00|473.45|471.15|473.92|471.62|474|471.7|473.45|471.15|18
1736041930000|2025-01-05 01:52:10|473.97|471.67|473.72|471.42|474.04|471.74|473.72|471.42|21
1736041940000|2025-01-05 01:52:20|473.71|471.41|473.73|471.43|473.73|471.43|473.66|471.36|17
1736041950000|2025-01-05 01:52:30|473.72|471.42|473.63|471.33|473.73|471.43|473.63|471.33|11
1736041960000|2025-01-05 01:52:40|473.58|471.28|473.47|471.17|473.58|471.28|473.46|471.16|18
1736041970000|2025-01-05 01:52:50|473.5|471.2|473.52|471.22|473.55|471.25|473.5|471.2|11
1736041980000|2025-01-05 01:53:00|473.53|471.23|473.31|471.01|473.53|471.23|473.31|471.01|19
1736041990000|2025-01-05 01:53:10|473.3|471|473.24|470.94|473.35|471.05|473.24|470.94|20
1736042000000|2025-01-05 01:53:20|473.26|470.96|473.36|471.06|473.36|471.06|473.26|470.96|11
1736042010000|2025-01-05 01:53:30|473.35|471.05|473.33|471.03|473.35|471.05|473.31|471.01|13
1736042020000|2025-01-05 01:53:40|473.34|471.04|473.46|471.16|473.47|471.17|473.34|471.04|15
1736042030000|2025-01-05 01:53:50|473.45|471.15|473.53|471.23|473.54|471.24|473.45|471.15|9
1736042040000|2025-01-05 01:54:00|473.55|471.25|473.52|471.22|473.55|471.25|473.48|471.18|8
1736042050000|2025-01-05 01:54:10|473.51|471.21|473.51|471.21|473.53|471.23|473.49|471.19|8
1736042060000|2025-01-05 01:54:20|473.48|471.18|473.43|471.13|473.51|471.21|473.31|471.01|15
1736042070000|2025-01-05 01:54:30|473.42|471.12|473.37|471.07|473.43|471.13|473.34|471.04|12
1736042080000|2025-01-05 01:54:40|473.38|471.08|473.41|471.11|473.47|471.17|473.38|471.08|13
1736042090000|2025-01-05 01:54:50|473.38|471.08|473.35|471.05|473.39|471.09|473.35|471.05|16
1736042100000|2025-01-05 01:55:00|473.34|471.04|473.42|471.12|473.49|471.19|473.34|471.04|18
1736042110000|2025-01-05 01:55:10|473.43|471.13|473.32|471.02|473.46|471.16|473.32|471.02|16
1736042120000|2025-01-05 01:55:20|473.31|471.01|473.44|471.14|473.44|471.14|473.3|471|15
1736042130000|2025-01-05 01:55:30|473.43|471.13|473.44|471.14|473.45|471.15|473.31|471.01|11
1736042140000|2025-01-05 01:55:40|473.47|471.17|473.26|470.96|473.47|471.17|473.19|470.89|19
1736042150000|2025-01-05 01:55:50|473.28|470.98|473.27|470.97|473.29|470.99|473.24|470.94|14
1736042160000|2025-01-05 01:56:00|473.26|470.96|473.3|471|473.3|471|473.26|470.96|7
1736042170000|2025-01-05 01:56:10|473.29|470.99|473.17|470.87|473.29|470.99|473.16|470.86|10
1736042180000|2025-01-05 01:56:20|473.18|470.88|473.41|471.11|473.41|471.11|473.18|470.88|9
1736042190000|2025-01-05 01:56:30|473.43|471.13|473.53|471.23|473.58|471.28|473.43|471.13|11
1736042200000|2025-01-05 01:56:40|473.55|471.25|473.53|471.23|473.56|471.26|473.53|471.23|3
1736042210000|2025-01-05 01:56:50|473.51|471.21|473.56|471.26|473.56|471.26|473.51|471.21|7
1736042220000|2025-01-05 01:57:00|473.55|471.25|473.61|471.31|473.61|471.31|473.55|471.25|5
1736042230000|2025-01-05 01:57:10|473.59|471.29|473.59|471.29|473.59|471.29|473.59|471.29|1
1736042240000|2025-01-05 01:57:20|473.61|471.31|473.52|471.22|473.61|471.31|473.43|471.13|20
1736042250000|2025-01-05 01:57:30|473.53|471.23|473.61|471.31|473.61|471.31|473.53|471.23|5
1736042260000|2025-01-05 01:57:40|473.57|471.27|473.61|471.31|473.61|471.31|473.57|471.27|4
1736042280000|2025-01-05 01:58:00|473.68|471.38|473.72|471.42|473.76|471.46|473.68|471.38|8
1736042290000|2025-01-05 01:58:10|473.74|471.44|473.76|471.46|473.76|471.46|473.71|471.41|8
1736042350000|2025-01-05 01:59:10|473.98|471.68|474.1|471.8|474.18|471.88|473.98|471.68|12
1736042360000|2025-01-05 01:59:20|474.09|471.79|473.97|471.67|474.09|471.79|473.93|471.63|21
1736042370000|2025-01-05 01:59:30|473.93|471.63|473.94|471.64|473.94|471.64|473.93|471.63|2
1736042380000|2025-01-05 01:59:40|473.93|471.63|474|471.7|474.01|471.71|473.93|471.63|18
1736042390000|2025-01-05 01:59:50|473.99|471.69|473.98|471.68|474|471.7|473.95|471.65|13
1736042400000|2025-01-05 02:00:00|473.97|471.67|474.26|471.96|474.26|471.96|473.97|471.67|22
1736042410000|2025-01-05 02:00:10|474.25|471.95|474.3|472|474.3|472|474.17|471.87|11
1736042420000|2025-01-05 02:00:20|474.41|472.11|474.29|471.99|474.51|472.21|474.29|471.99|16
1736042430000|2025-01-05 02:00:30|474.28|471.98|474.32|472.02|474.32|472.02|474.17|471.87|10
1736042440000|2025-01-05 02:00:40|474.33|472.03|474.45|472.15|474.45|472.15|474.33|472.03|24
1736042450000|2025-01-05 02:00:50|474.47|472.17|474.33|472.03|474.47|472.17|474.32|472.02|17
1736042460000|2025-01-05 02:01:00|474.34|472.04|474.47|472.17|474.47|472.17|474.33|472.03|14
1736042470000|2025-01-05 02:01:10|474.56|472.26|474.62|472.32|474.65|472.35|474.55|472.25|14
1736042490000|2025-01-05 02:01:30|474.63|472.33|474.61|472.31|474.65|472.35|474.6|472.3|5
1736042500000|2025-01-05 02:01:40|474.6|472.3|474.48|472.18|474.6|472.3|474.44|472.14|15
1736042510000|2025-01-05 02:01:50|474.49|472.19|474.48|472.18|474.5|472.2|474.47|472.17|18
1736042520000|2025-01-05 02:02:00|474.49|472.19|474.65|472.35|474.65|472.35|474.48|472.18|7
1736042550000|2025-01-05 02:02:30|474.7|472.4|474.66|472.36|474.7|472.4|474.66|472.36|3
1736042560000|2025-01-05 02:02:40|474.67|472.37|474.63|472.33|474.71|472.41|474.62|472.32|13
1736042570000|2025-01-05 02:02:50|474.58|472.28|474.46|472.16|474.58|472.28|474.35|472.05|20
1736042580000|2025-01-05 02:03:00|474.42|472.12|474.41|472.11|474.44|472.14|474.41|472.11|18
1736042590000|2025-01-05 02:03:10|474.42|472.12|474.43|472.13|474.43|472.13|474.41|472.11|10
1736042600000|2025-01-05 02:03:20|474.41|472.11|474.35|472.05|474.55|472.25|474.35|472.05|17
1736042610000|2025-01-05 02:03:30|474.36|472.06|474.54|472.24|474.55|472.25|474.36|472.06|14
1736042620000|2025-01-05 02:03:40|474.56|472.26|474.56|472.26|474.57|472.27|474.53|472.23|15
1736042630000|2025-01-05 02:03:50|474.57|472.27|474.56|472.26|474.58|472.28|474.56|472.26|6
1736042640000|2025-01-05 02:04:00|474.57|472.27|474.57|472.27|474.57|472.27|474.52|472.22|16
1736042650000|2025-01-05 02:04:10|474.56|472.26|474.53|472.23|474.57|472.27|474.51|472.21|15
1736042660000|2025-01-05 02:04:20|474.51|472.21|474.49|472.19|474.51|472.21|474.49|472.19|12
1736042670000|2025-01-05 02:04:30|474.46|472.16|474.45|472.15|474.46|472.16|474.45|472.15|2
1736042680000|2025-01-05 02:04:40|474.41|472.11|474.32|472.02|474.44|472.14|474.31|472.01|15
1736042690000|2025-01-05 02:04:50|474.33|472.03|474.39|472.09|474.45|472.15|474.31|472.01|20
1736042700000|2025-01-05 02:05:00|474.41|472.11|474.44|472.14|474.47|472.17|474.39|472.09|18
1736042710000|2025-01-05 02:05:10|474.43|472.13|474.37|472.07|474.44|472.14|474.37|472.07|15
1736042720000|2025-01-05 02:05:20|474.38|472.08|474.36|472.06|474.38|472.08|474.32|472.02|12
1736042730000|2025-01-05 02:05:30|474.39|472.09|474.33|472.03|474.39|472.09|474.32|472.02|13
1736042740000|2025-01-05 02:05:40|474.35|472.05|474.33|472.03|474.36|472.06|474.3|472|13
1736042750000|2025-01-05 02:05:50|474.34|472.04|474.31|472.01|474.34|472.04|474.3|472|15
1736042760000|2025-01-05 02:06:00|474.3|472|474.29|471.99|474.3|472|474.28|471.98|17
1736042770000|2025-01-05 02:06:10|474.28|471.98|474.32|472.02|474.32|472.02|474.28|471.98|13
1736042780000|2025-01-05 02:06:20|474.34|472.04|474.34|472.04|474.39|472.09|474.34|472.04|6
1736042790000|2025-01-05 02:06:30|474.33|472.03|474.33|472.03|474.35|472.05|474.33|472.03|5
1736042800000|2025-01-05 02:06:40|474.3|472|474.17|471.87|474.3|472|474.17|471.87|10
1736042810000|2025-01-05 02:06:50|474.18|471.88|474.05|471.75|474.28|471.98|474.04|471.74|14
1736042820000|2025-01-05 02:07:00|473.99|471.69|473.96|471.66|473.99|471.69|473.9|471.6|14
1736042830000|2025-01-05 02:07:10|473.94|471.64|474.22|471.92|474.24|471.94|473.89|471.59|12
1736042840000|2025-01-05 02:07:20|474.23|471.93|474.26|471.96|474.29|471.99|474.23|471.93|9
1736042850000|2025-01-05 02:07:30|474.27|471.97|474.3|472|474.3|472|474.26|471.96|5
1736042860000|2025-01-05 02:07:40|474.29|471.99|474.43|472.13|474.43|472.13|474.25|471.95|13
1736042870000|2025-01-05 02:07:50|474.42|472.12|474.26|471.96|474.42|472.12|474.22|471.92|11
1736042880000|2025-01-05 02:08:00|474.27|471.97|474.39|472.09|474.39|472.09|474.26|471.96|15
1736042890000|2025-01-05 02:08:10|474.38|472.08|474.33|472.03|474.38|472.08|474.3|472|16
1736042900000|2025-01-05 02:08:20|474.34|472.04|474.21|471.91|474.37|472.07|474.21|471.91|20
1736042910000|2025-01-05 02:08:30|474.17|471.87|474.23|471.93|474.24|471.94|474.17|471.87|15
1736042920000|2025-01-05 02:08:40|474.26|471.96|474.33|472.03|474.34|472.04|474.25|471.95|16
1736042930000|2025-01-05 02:08:50|474.32|472.02|474.48|472.18|474.53|472.23|474.32|472.02|18
1736042940000|2025-01-05 02:09:00|474.45|472.15|474.71|472.41|474.75|472.45|474.45|472.15|22
1736042950000|2025-01-05 02:09:10|474.67|472.37|474.83|472.53|474.86|472.56|474.66|472.36|23
1736042960000|2025-01-05 02:09:20|474.81|472.51|474.9|472.6|474.9|472.6|474.78|472.48|17
1736042970000|2025-01-05 02:09:30|474.97|472.67|474.97|472.67|475.01|472.71|474.91|472.61|20
1736042980000|2025-01-05 02:09:40|474.96|472.66|475.09|472.79|475.1|472.8|474.95|472.65|17
1736042990000|2025-01-05 02:09:50|475.01|472.71|474.92|472.62|475.01|472.71|474.92|472.62|3
1736043000000|2025-01-05 02:10:00|474.9|472.6|474.86|472.56|474.95|472.65|474.86|472.56|19
1736043020000|2025-01-05 02:10:20|474.77|472.47|474.79|472.49|474.79|472.49|474.77|472.47|2
1736043030000|2025-01-05 02:10:30|474.74|472.44|474.96|472.66|474.97|472.67|474.74|472.44|12
1736043040000|2025-01-05 02:10:40|474.97|472.67|474.92|472.62|475.04|472.74|474.92|472.62|15
1736043050000|2025-01-05 02:10:50|475.06|472.76|475.23|472.93|475.23|472.93|475.05|472.75|19
1736043060000|2025-01-05 02:11:00|475.25|472.95|475.23|472.93|475.25|472.95|475.23|472.93|12
1736043070000|2025-01-05 02:11:10|475.25|472.95|475.26|472.96|475.28|472.98|475.21|472.91|20
1736043080000|2025-01-05 02:11:20|475.27|472.97|475.23|472.93|475.27|472.97|475.2|472.9|19
1736043090000|2025-01-05 02:11:30|475.22|472.92|475.21|472.91|475.24|472.94|475.21|472.91|3
1736043100000|2025-01-05 02:11:40|475.23|472.93|475.31|473.01|475.31|473.01|475.21|472.91|16
1736043110000|2025-01-05 02:11:50|475.3|473|475.3|473|475.3|473|475.24|472.94|12
1736043120000|2025-01-05 02:12:00|475.29|472.99|475.21|472.91|475.29|472.99|475.21|472.91|6
1736043130000|2025-01-05 02:12:10|475.15|472.85|475.16|472.86|475.19|472.89|475.1|472.8|13
1736043140000|2025-01-05 02:12:20|475.17|472.87|475.19|472.89|475.22|472.92|475.16|472.86|20
1736043150000|2025-01-05 02:12:30|475.2|472.9|475.13|472.83|475.2|472.9|475.11|472.81|14
1736043160000|2025-01-05 02:12:40|475.12|472.82|475.02|472.72|475.13|472.83|475.01|472.71|12
1736043170000|2025-01-05 02:12:50|475.03|472.73|475.05|472.75|475.06|472.76|475.02|472.72|5
1736043180000|2025-01-05 02:13:00|475.06|472.76|474.94|472.64|475.06|472.76|474.91|472.61|12
1736043190000|2025-01-05 02:13:10|474.96|472.66|474.94|472.64|474.97|472.67|474.9|472.6|12
1736043200000|2025-01-05 02:13:20|474.87|472.57|474.83|472.53|474.88|472.58|474.81|472.51|10
1736043210000|2025-01-05 02:13:30|474.84|472.54|474.82|472.52|474.84|472.54|474.82|472.52|10
1736043220000|2025-01-05 02:13:40|474.81|472.51|474.81|472.51|474.81|472.51|474.81|472.51|1
1736043230000|2025-01-05 02:13:50|474.77|472.47|474.79|472.49|474.83|472.53|474.77|472.47|16
1736043240000|2025-01-05 02:14:00|474.8|472.5|474.95|472.65|474.99|472.69|474.8|472.5|13
1736043250000|2025-01-05 02:14:10|474.97|472.67|475.12|472.82|475.13|472.83|474.96|472.66|10
1736043260000|2025-01-05 02:14:20|475.09|472.79|475.1|472.8|475.12|472.82|475.09|472.79|14
1736043270000|2025-01-05 02:14:30|475.13|472.83|475.25|472.95|475.25|472.95|475.12|472.82|15
1736043280000|2025-01-05 02:14:40|475.24|472.94|475.26|472.96|475.27|472.97|475.23|472.93|17
1736043290000|2025-01-05 02:14:50|475.25|472.95|475.23|472.93|475.26|472.96|475.22|472.92|17
1736043300000|2025-01-05 02:15:00|475.24|472.94|475.03|472.73|475.24|472.94|475.03|472.73|13
1736043310000|2025-01-05 02:15:10|475.01|472.71|474.88|472.58|475.01|472.71|474.87|472.57|16
1736043320000|2025-01-05 02:15:20|474.87|472.57|474.95|472.65|474.95|472.65|474.87|472.57|11
1736043330000|2025-01-05 02:15:30|474.96|472.66|475.03|472.73|475.06|472.76|474.96|472.66|14
1736043340000|2025-01-05 02:15:40|475.04|472.74|475.1|472.8|475.13|472.83|475.03|472.73|16
1736043350000|2025-01-05 02:15:50|475.11|472.81|475.14|472.84|475.2|472.9|475.09|472.79|20
1736043360000|2025-01-05 02:16:00|475.13|472.83|475.14|472.84|475.14|472.84|475.1|472.8|5
1736043370000|2025-01-05 02:16:10|475.09|472.79|475.16|472.86|475.16|472.86|475.09|472.79|7
1736043380000|2025-01-05 02:16:20|475.11|472.81|475.1|472.8|475.19|472.89|475.1|472.8|21
1736043390000|2025-01-05 02:16:30|475.11|472.81|475.08|472.78|475.12|472.82|475.08|472.78|14
1736043400000|2025-01-05 02:16:40|475.09|472.79|475.03|472.73|475.09|472.79|475.03|472.73|6
1736043410000|2025-01-05 02:16:50|475.04|472.74|475|472.7|475.04|472.74|475|472.7|6
1736043420000|2025-01-05 02:17:00|475.01|472.71|475.09|472.79|475.1|472.8|475.01|472.71|16
1736043430000|2025-01-05 02:17:10|475.1|472.8|475.14|472.84|475.14|472.84|475.09|472.79|22
1736043440000|2025-01-05 02:17:20|475.16|472.86|475.23|472.93|475.36|473.06|475.11|472.81|23
1736043450000|2025-01-05 02:17:30|475.22|472.92|475.32|473.02|475.33|473.03|475.22|472.92|21
1736043460000|2025-01-05 02:17:40|475.33|473.03|475.23|472.93|475.33|473.03|475.23|472.93|17
1736043470000|2025-01-05 02:17:50|475.24|472.94|475.23|472.93|475.24|472.94|475.23|472.93|10
1736043480000|2025-01-05 02:18:00|475.24|472.94|475.19|472.89|475.24|472.94|475.11|472.81|14
1736043490000|2025-01-05 02:18:10|475.15|472.85|475.2|472.9|475.3|473|475.14|472.84|22
1736043500000|2025-01-05 02:18:20|475.21|472.91|476.27|473.97|476.28|473.98|475.14|472.84|21
1736043510000|2025-01-05 02:18:30|476.28|473.98|476.23|473.93|476.3|474|476.23|473.93|14
1736043520000|2025-01-05 02:18:40|476.22|473.92|476.2|473.9|476.23|473.93|476.19|473.89|14
1736043530000|2025-01-05 02:18:50|476.19|473.89|475.64|473.34|476.19|473.89|475.64|473.34|22
1736043540000|2025-01-05 02:19:00|475.7|473.4|475.74|473.44|475.74|473.44|475.68|473.38|14
1736043550000|2025-01-05 02:19:10|475.71|473.41|475.64|473.34|475.73|473.43|475.64|473.34|13
1736043560000|2025-01-05 02:19:20|475.66|473.36|475.73|473.43|475.74|473.44|475.66|473.36|14
1736043570000|2025-01-05 02:19:30|475.74|473.44|475.77|473.47|475.77|473.47|475.73|473.43|6
1736043580000|2025-01-05 02:19:40|475.76|473.46|475.62|473.32|475.76|473.46|475.61|473.31|9
1736043590000|2025-01-05 02:19:50|475.6|473.3|475.61|473.31|475.61|473.31|475.59|473.29|14
1736043600000|2025-01-05 02:20:00|475.6|473.3|475.67|473.37|475.68|473.38|475.59|473.29|20
1736043610000|2025-01-05 02:20:10|475.68|473.38|475.64|473.34|475.68|473.38|475.62|473.32|20
1736043620000|2025-01-05 02:20:20|475.65|473.35|475.68|473.38|475.72|473.42|475.64|473.34|13
1736043630000|2025-01-05 02:20:30|475.69|473.39|475.68|473.38|475.7|473.4|475.65|473.35|17
1736043640000|2025-01-05 02:20:40|475.67|473.37|475.51|473.21|475.69|473.39|475.51|473.21|23
1736043650000|2025-01-05 02:20:50|475.52|473.22|475.53|473.23|475.56|473.26|475.52|473.22|10
1736043660000|2025-01-05 02:21:00|475.54|473.24|475.54|473.24|475.55|473.25|475.51|473.21|16
1736043670000|2025-01-05 02:21:10|475.53|473.23|475.5|473.2|475.56|473.26|475.49|473.19|12
1736043680000|2025-01-05 02:21:20|475.54|473.24|475.58|473.28|475.64|473.34|475.54|473.24|6
1736043690000|2025-01-05 02:21:30|475.59|473.29|475.7|473.4|475.74|473.44|475.59|473.29|24
1736043700000|2025-01-05 02:21:40|475.71|473.41|475.81|473.51|475.83|473.53|475.7|473.4|21
1736043710000|2025-01-05 02:21:50|475.8|473.5|475.82|473.52|475.84|473.54|475.8|473.5|11
1736043720000|2025-01-05 02:22:00|475.84|473.54|475.82|473.52|475.85|473.55|475.81|473.51|8
1736043730000|2025-01-05 02:22:10|475.81|473.51|475.95|473.65|475.96|473.66|475.81|473.51|15
1736043740000|2025-01-05 02:22:20|475.96|473.66|475.99|473.69|476|473.7|475.96|473.66|16
1736043750000|2025-01-05 02:22:30|475.98|473.68|476.08|473.78|476.11|473.81|475.97|473.67|23
1736043760000|2025-01-05 02:22:40|476.09|473.79|476.16|473.86|476.17|473.87|476.09|473.79|7
1736043770000|2025-01-05 02:22:50|476.17|473.87|476.18|473.88|476.21|473.91|476.17|473.87|5
1736043780000|2025-01-05 02:23:00|476.17|473.87|476.28|473.98|476.3|474|476.17|473.87|14
1736043790000|2025-01-05 02:23:10|476.29|473.99|476.25|473.95|476.29|473.99|476.21|473.91|9
1736043800000|2025-01-05 02:23:20|476.28|473.98|476.28|473.98|476.28|473.98|476.26|473.96|13
1736043810000|2025-01-05 02:23:30|476.27|473.97|476.27|473.97|476.28|473.98|476.27|473.97|15
1736043820000|2025-01-05 02:23:40|476.28|473.98|476.3|474|476.3|474|476.25|473.95|24
1736043830000|2025-01-05 02:23:50|476.28|473.98|476.3|474|476.3|474|476.25|473.95|6
1736043840000|2025-01-05 02:24:00|476.29|473.99|476.39|474.09|476.4|474.1|476.29|473.99|12
1736043850000|2025-01-05 02:24:10|476.4|474.1|476.4|474.1|476.4|474.1|476.36|474.06|9
1736043860000|2025-01-05 02:24:20|476.39|474.09|476.34|474.04|476.43|474.13|476.34|474.04|11
1736043870000|2025-01-05 02:24:30|476.35|474.05|476.37|474.07|476.38|474.08|476.35|474.05|10
1736043880000|2025-01-05 02:24:40|476.36|474.06|476.09|473.79|476.36|474.06|476.09|473.79|18
1736043890000|2025-01-05 02:24:50|476.11|473.81|476|473.7|476.11|473.81|476|473.7|16
1736043900000|2025-01-05 02:25:00|476.01|473.71|475.85|473.55|476.02|473.72|475.84|473.54|15
1736043910000|2025-01-05 02:25:10|475.86|473.56|475.87|473.57|475.89|473.59|475.85|473.55|7
1736043920000|2025-01-05 02:25:20|475.86|473.56|475.92|473.62|475.93|473.63|475.82|473.52|14
1736043930000|2025-01-05 02:25:30|475.91|473.61|475.76|473.46|475.91|473.61|475.76|473.46|14
1736043940000|2025-01-05 02:25:40|475.74|473.44|475.76|473.46|475.76|473.46|475.73|473.43|4
1736043950000|2025-01-05 02:25:50|475.77|473.47|475.81|473.51|475.81|473.51|475.77|473.47|2
1736043960000|2025-01-05 02:26:00|475.83|473.53|475.87|473.57|475.91|473.61|475.83|473.53|6
1736043970000|2025-01-05 02:26:10|475.88|473.58|475.89|473.59|475.89|473.59|475.88|473.58|2
1736043980000|2025-01-05 02:26:20|475.91|473.61|476.04|473.74|476.05|473.75|475.91|473.61|3
1736043990000|2025-01-05 02:26:30|476.03|473.73|475.96|473.66|476.03|473.73|475.9|473.6|19
1736044000000|2025-01-05 02:26:40|475.95|473.65|475.94|473.64|475.95|473.65|475.91|473.61|5
1736044010000|2025-01-05 02:26:50|475.95|473.65|475.85|473.55|475.97|473.67|475.85|473.55|9
1736044020000|2025-01-05 02:27:00|475.84|473.54|475.85|473.55|475.85|473.55|475.84|473.54|12
1736044030000|2025-01-05 02:27:10|475.84|473.54|475.78|473.48|475.85|473.55|475.67|473.37|11
1736044040000|2025-01-05 02:27:20|475.8|473.5|475.78|473.48|475.8|473.5|475.77|473.47|6
1736044050000|2025-01-05 02:27:30|475.84|473.54|475.9|473.6|475.9|473.6|475.84|473.54|4
1736044080000|2025-01-05 02:28:00|475.87|473.57|475.88|473.58|475.88|473.58|475.87|473.57|2
1736044090000|2025-01-05 02:28:10|475.87|473.57|475.83|473.53|475.87|473.57|475.82|473.52|4
1736044100000|2025-01-05 02:28:20|475.82|473.52|475.8|473.5|475.82|473.52|475.8|473.5|11
1736044110000|2025-01-05 02:28:30|475.76|473.46|475.74|473.44|475.76|473.46|475.66|473.36|7
1736044120000|2025-01-05 02:28:40|475.79|473.49|475.79|473.49|475.79|473.49|475.76|473.46|3
1736044130000|2025-01-05 02:28:50|475.82|473.52|475.8|473.5|475.9|473.6|475.79|473.49|10
1736044140000|2025-01-05 02:29:00|475.79|473.49|475.86|473.56|475.86|473.56|475.78|473.48|11
1736044150000|2025-01-05 02:29:10|475.87|473.57|475.84|473.54|475.93|473.63|475.82|473.52|13
1736044160000|2025-01-05 02:29:20|475.85|473.55|475.79|473.49|475.87|473.57|475.79|473.49|8
1736044170000|2025-01-05 02:29:30|475.77|473.47|475.83|473.53|475.83|473.53|475.77|473.47|10
1736044190000|2025-01-05 02:29:50|475.82|473.52|475.77|473.47|475.83|473.53|475.76|473.46|5
1736044200000|2025-01-05 02:30:00|475.79|473.49|475.79|473.49|475.79|473.49|475.77|473.47|3
1736044210000|2025-01-05 02:30:10|475.77|473.47|475.61|473.31|475.77|473.47|475.57|473.27|12
1736044220000|2025-01-05 02:30:20|475.58|473.28|475.43|473.13|475.58|473.28|475.35|473.05|19
1736044230000|2025-01-05 02:30:30|475.42|473.12|475.35|473.05|475.47|473.17|475.31|473.01|17
1736044240000|2025-01-05 02:30:40|475.36|473.06|475.33|473.03|475.44|473.14|475.24|472.94|16
1736044250000|2025-01-05 02:30:50|475.29|472.99|475.3|473|475.3|473|475.26|472.96|19
1736044260000|2025-01-05 02:31:00|475.27|472.97|475.17|472.87|475.28|472.98|475.14|472.84|19
1736044270000|2025-01-05 02:31:10|475.16|472.86|475.04|472.74|475.19|472.89|475.04|472.74|17
1736044280000|2025-01-05 02:31:20|475.05|472.75|475.13|472.83|475.13|472.83|475|472.7|14
1736044290000|2025-01-05 02:31:30|475.12|472.82|474.98|472.68|475.13|472.83|474.98|472.68|9
1736044300000|2025-01-05 02:31:40|474.97|472.67|475.06|472.76|475.06|472.76|474.97|472.67|8
1736044310000|2025-01-05 02:31:50|475.08|472.78|475.03|472.73|475.09|472.79|474.99|472.69|15
1736044320000|2025-01-05 02:32:00|475.02|472.72|474.94|472.64|475.02|472.72|474.92|472.62|15
1736044330000|2025-01-05 02:32:10|474.89|472.59|474.93|472.63|474.93|472.63|474.89|472.59|8
1736044340000|2025-01-05 02:32:20|474.95|472.65|475.01|472.71|475.03|472.73|474.95|472.65|10
1736044350000|2025-01-05 02:32:30|475|472.7|475|472.7|475|472.7|474.93|472.63|8
1736044360000|2025-01-05 02:32:40|474.99|472.69|474.98|472.68|474.99|472.69|474.97|472.67|5
1736044370000|2025-01-05 02:32:50|474.99|472.69|474.92|472.62|474.99|472.69|474.92|472.62|7
1736044380000|2025-01-05 02:33:00|474.9|472.6|474.94|472.64|474.94|472.64|474.9|472.6|6
1736044400000|2025-01-05 02:33:20|474.97|472.67|474.83|472.53|474.97|472.67|474.82|472.52|12
1736044410000|2025-01-05 02:33:30|474.86|472.56|474.96|472.66|474.96|472.66|474.86|472.56|6
1736044420000|2025-01-05 02:33:40|474.98|472.68|474.82|472.52|474.98|472.68|474.82|472.52|11
1736044430000|2025-01-05 02:33:50|474.78|472.48|474.81|472.51|474.82|472.52|474.78|472.48|19
1736044440000|2025-01-05 02:34:00|474.8|472.5|474.75|472.45|474.81|472.51|474.7|472.4|16
1736044450000|2025-01-05 02:34:10|474.77|472.47|474.75|472.45|474.77|472.47|474.74|472.44|13
1736044460000|2025-01-05 02:34:20|474.76|472.46|474.98|472.68|475.04|472.74|474.76|472.46|10
1736044470000|2025-01-05 02:34:30|474.97|472.67|474.82|472.52|474.97|472.67|474.81|472.51|10
1736044480000|2025-01-05 02:34:40|474.81|472.51|474.87|472.57|474.87|472.57|474.81|472.51|8
1736044490000|2025-01-05 02:34:50|474.86|472.56|475.06|472.76|475.06|472.76|474.86|472.56|8
1736044500000|2025-01-05 02:35:00|475.07|472.77|475.07|472.77|475.1|472.8|475.06|472.76|10
1736044510000|2025-01-05 02:35:10|475.06|472.76|475.22|472.92|475.22|472.92|475.03|472.73|8
1736044520000|2025-01-05 02:35:20|475.21|472.91|475.23|472.93|475.23|472.93|475.21|472.91|5
1736044540000|2025-01-05 02:35:40|475.22|472.92|475.21|472.91|475.22|472.92|475.16|472.86|8
1736044550000|2025-01-05 02:35:50|475.23|472.93|475.23|472.93|475.23|472.93|475.2|472.9|5
1736044560000|2025-01-05 02:36:00|475.22|472.92|475.09|472.79|475.22|472.92|475.09|472.79|9
1736044570000|2025-01-05 02:36:10|475.1|472.8|474.93|472.63|475.1|472.8|474.91|472.61|11
1736044580000|2025-01-05 02:36:20|474.92|472.62|474.73|472.43|474.93|472.63|474.73|472.43|8
1736044590000|2025-01-05 02:36:30|474.72|472.42|474.79|472.49|474.79|472.49|474.71|472.41|13
1736044600000|2025-01-05 02:36:40|474.83|472.53|474.87|472.57|474.88|472.58|474.83|472.53|5
1736044610000|2025-01-05 02:36:50|474.88|472.58|474.9|472.6|474.92|472.62|474.88|472.58|6
1736044620000|2025-01-05 02:37:00|474.91|472.61|475.04|472.74|475.05|472.75|474.91|472.61|13
1736044630000|2025-01-05 02:37:10|475.05|472.75|475.03|472.73|475.1|472.8|475.02|472.72|10
1736044640000|2025-01-05 02:37:20|475.05|472.75|475.15|472.85|475.17|472.87|475.05|472.75|12
1736044650000|2025-01-05 02:37:30|475.14|472.84|475.31|473.01|475.31|473.01|475.14|472.84|8
1736044660000|2025-01-05 02:37:40|475.3|473|475.37|473.07|475.37|473.07|475.3|473|9
1736044670000|2025-01-05 02:37:50|475.34|473.04|475.23|472.93|475.35|473.05|475.22|472.92|12
1736044680000|2025-01-05 02:38:00|475.24|472.94|475.16|472.86|475.24|472.94|475.15|472.85|10
1736044690000|2025-01-05 02:38:10|475.15|472.85|475|472.7|475.15|472.85|474.99|472.69|10
1736044700000|2025-01-05 02:38:20|475.01|472.71|474.93|472.63|475.01|472.71|474.88|472.58|13
1736044710000|2025-01-05 02:38:30|474.92|472.62|474.93|472.63|474.95|472.65|474.92|472.62|9
1736044720000|2025-01-05 02:38:40|474.95|472.65|474.93|472.63|474.95|472.65|474.89|472.59|7
1736044730000|2025-01-05 02:38:50|474.94|472.64|474.98|472.68|474.98|472.68|474.94|472.64|11
1736044740000|2025-01-05 02:39:00|474.97|472.67|474.87|472.57|474.97|472.67|474.87|472.57|11
1736044750000|2025-01-05 02:39:10|474.86|472.56|474.95|472.65|474.96|472.66|474.84|472.54|15
1736044760000|2025-01-05 02:39:20|474.94|472.64|474.74|472.44|474.94|472.64|474.72|472.42|17
1736044770000|2025-01-05 02:39:30|474.73|472.43|474.81|472.51|474.81|472.51|474.73|472.43|14
1736044780000|2025-01-05 02:39:40|474.83|472.53|474.83|472.53|474.83|472.53|474.83|472.53|1
1736044790000|2025-01-05 02:39:50|474.82|472.52|474.77|472.47|474.82|472.52|474.73|472.43|7
1736044800000|2025-01-05 02:40:00|474.76|472.46|474.78|472.48|474.78|472.48|474.71|472.41|8
1736044810000|2025-01-05 02:40:10|474.79|472.49|475|472.7|475.01|472.71|474.79|472.49|9
1736044820000|2025-01-05 02:40:20|475.01|472.71|475.05|472.75|475.09|472.79|474.97|472.67|9
1736044830000|2025-01-05 02:40:30|475.06|472.76|475.17|472.87|475.19|472.89|475.06|472.76|19
1736044840000|2025-01-05 02:40:40|475.16|472.86|475.12|472.82|475.16|472.86|475.1|472.8|7
1736044850000|2025-01-05 02:40:50|475.13|472.83|475.04|472.74|475.13|472.83|475.04|472.74|9
1736044860000|2025-01-05 02:41:00|475.03|472.73|475.09|472.79|475.09|472.79|475.02|472.72|9
1736044870000|2025-01-05 02:41:10|475.07|472.77|475.18|472.88|475.18|472.88|475.05|472.75|13
1736044880000|2025-01-05 02:41:20|475.17|472.87|475.09|472.79|475.17|472.87|475.08|472.78|11
1736044890000|2025-01-05 02:41:30|475.08|472.78|475.13|472.83|475.15|472.85|474.98|472.68|14
1736044900000|2025-01-05 02:41:40|475.15|472.85|475.01|472.71|475.15|472.85|475.01|472.71|11
1736044910000|2025-01-05 02:41:50|475|472.7|474.97|472.67|475.01|472.71|474.97|472.67|10
1736044920000|2025-01-05 02:42:00|475|472.7|475.01|472.71|475.02|472.72|474.98|472.68|11
1736044930000|2025-01-05 02:42:10|475|472.7|474.99|472.69|475.01|472.71|474.94|472.64|9
1736044940000|2025-01-05 02:42:20|474.98|472.68|474.98|472.68|474.98|472.68|474.94|472.64|6
1736044950000|2025-01-05 02:42:30|474.97|472.67|474.88|472.58|474.97|472.67|474.88|472.58|8
1736044960000|2025-01-05 02:42:40|474.87|472.57|474.9|472.6|474.93|472.63|474.86|472.56|8
1736044970000|2025-01-05 02:42:50|474.89|472.59|474.78|472.48|474.9|472.6|474.78|472.48|12
1736044980000|2025-01-05 02:43:00|474.75|472.45|474.66|472.36|474.83|472.53|474.65|472.35|15
1736044990000|2025-01-05 02:43:10|474.65|472.35|474.76|472.46|474.76|472.46|474.65|472.35|11
1736045000000|2025-01-05 02:43:20|474.75|472.45|474.88|472.58|474.88|472.58|474.74|472.44|7
1736045010000|2025-01-05 02:43:30|474.87|472.57|474.86|472.56|474.87|472.57|474.86|472.56|2
1736045020000|2025-01-05 02:43:40|474.88|472.58|474.99|472.69|475|472.7|474.88|472.58|5
1736045030000|2025-01-05 02:43:50|475.01|472.71|475.1|472.8|475.14|472.84|475.01|472.71|8
1736045040000|2025-01-05 02:44:00|475.09|472.79|475.03|472.73|475.09|472.79|475.02|472.72|8
1736045050000|2025-01-05 02:44:10|475.02|472.72|475.06|472.76|475.06|472.76|475.02|472.72|3
1736045060000|2025-01-05 02:44:20|475.05|472.75|475.15|472.85|475.15|472.85|475.05|472.75|6
1736045070000|2025-01-05 02:44:30|475.14|472.84|475.11|472.81|475.14|472.84|475.09|472.79|7
1736045080000|2025-01-05 02:44:40|475.1|472.8|475|472.7|475.12|472.82|475|472.7|12
1736045090000|2025-01-05 02:44:50|475.01|472.71|475.07|472.77|475.07|472.77|475.01|472.71|3
1736045100000|2025-01-05 02:45:00|475.08|472.78|474.96|472.66|475.1|472.8|474.94|472.64|11
1736045110000|2025-01-05 02:45:10|474.98|472.68|475.06|472.76|475.06|472.76|474.98|472.68|4
1736045120000|2025-01-05 02:45:20|475.07|472.77|475.2|472.9|475.2|472.9|475.07|472.77|9
1736045130000|2025-01-05 02:45:30|475.21|472.91|475.05|472.75|475.21|472.91|474.99|472.69|15
1736045140000|2025-01-05 02:45:40|475.06|472.76|475.19|472.89|475.19|472.89|475.06|472.76|5
1736045150000|2025-01-05 02:45:50|475.22|472.92|475.21|472.91|475.27|472.97|475.21|472.91|11
1736045160000|2025-01-05 02:46:00|475.19|472.89|475.19|472.89|475.2|472.9|475.17|472.87|7
1736045170000|2025-01-05 02:46:10|475.2|472.9|475.2|472.9|475.2|472.9|475.1|472.8|17
1736045180000|2025-01-05 02:46:20|475.21|472.91|475.25|472.95|475.25|472.95|475.2|472.9|4
1736045190000|2025-01-05 02:46:30|475.24|472.94|475.15|472.85|475.24|472.94|475.13|472.83|8
1736045200000|2025-01-05 02:46:40|475.14|472.84|475.14|472.84|475.15|472.85|475.14|472.84|3
1736045210000|2025-01-05 02:46:50|475.13|472.83|475.12|472.82|475.13|472.83|475.11|472.81|3
1736045220000|2025-01-05 02:47:00|475.13|472.83|475.21|472.91|475.26|472.96|475.13|472.83|5
1736045230000|2025-01-05 02:47:10|475.23|472.93|475.36|473.06|475.36|473.06|475.21|472.91|13
1736045240000|2025-01-05 02:47:20|475.37|473.07|475.41|473.11|475.41|473.11|475.37|473.07|3
1736045250000|2025-01-05 02:47:30|475.36|473.06|475.39|473.09|475.39|473.09|475.36|473.06|6
1736045260000|2025-01-05 02:47:40|475.38|473.08|475.31|473.01|475.38|473.08|475.31|473.01|10
1736045270000|2025-01-05 02:47:50|475.27|472.97|475.19|472.89|475.32|473.02|475.19|472.89|10
1736045280000|2025-01-05 02:48:00|475.21|472.91|475.12|472.82|475.21|472.91|475.12|472.82|6
1736045290000|2025-01-05 02:48:10|475.13|472.83|475.09|472.79|475.13|472.83|475.07|472.77|17
1736045300000|2025-01-05 02:48:20|475.17|472.87|475.05|472.75|475.17|472.87|475.04|472.74|10
1736045310000|2025-01-05 02:48:30|475.09|472.79|475.09|472.79|475.1|472.8|475.08|472.78|4
1736045320000|2025-01-05 02:48:40|475.1|472.8|475.17|472.87|475.17|472.87|475.1|472.8|3
1736045330000|2025-01-05 02:48:50|475.2|472.9|475.19|472.89|475.2|472.9|475.19|472.89|2
1736045340000|2025-01-05 02:49:00|475.18|472.88|475.17|472.87|475.18|472.88|475.17|472.87|2
1736045350000|2025-01-05 02:49:10|475.14|472.84|475.13|472.83|475.17|472.87|475.13|472.83|7
1736045360000|2025-01-05 02:49:20|475.12|472.82|475.12|472.82|475.13|472.83|475.12|472.82|7
1736045370000|2025-01-05 02:49:30|475.13|472.83|475|472.7|475.13|472.83|475|472.7|17
1736045380000|2025-01-05 02:49:40|475.01|472.71|475.02|472.72|475.02|472.72|475.01|472.71|6
1736045390000|2025-01-05 02:49:50|475.01|472.71|474.98|472.68|475.01|472.71|474.96|472.66|3
1736045400000|2025-01-05 02:50:00|474.96|472.66|475.03|472.73|475.03|472.73|474.96|472.66|14
1736045410000|2025-01-05 02:50:10|475.04|472.74|475.11|472.81|475.11|472.81|475.04|472.74|7
1736045420000|2025-01-05 02:50:20|475.12|472.82|475.19|472.89|475.2|472.9|475.12|472.82|8
1736045430000|2025-01-05 02:50:30|475.18|472.88|474.97|472.67|475.18|472.88|474.97|472.67|12
1736045440000|2025-01-05 02:50:40|474.98|472.68|475|472.7|475|472.7|474.94|472.64|6
1736045450000|2025-01-05 02:50:50|474.99|472.69|475|472.7|475|472.7|474.99|472.69|2
1736045460000|2025-01-05 02:51:00|475.01|472.71|475.01|472.71|475.01|472.71|475|472.7|3
1736045470000|2025-01-05 02:51:10|475.04|472.74|475|472.7|475.04|472.74|475|472.7|4
1736045480000|2025-01-05 02:51:20|474.96|472.66|474.8|472.5|474.99|472.69|474.8|472.5|12
1736045490000|2025-01-05 02:51:30|474.79|472.49|474.8|472.5|474.85|472.55|474.79|472.49|13
1736045500000|2025-01-05 02:51:40|474.79|472.49|474.77|472.47|474.83|472.53|474.74|472.44|17
1736045510000|2025-01-05 02:51:50|474.76|472.46|474.69|472.39|474.77|472.47|474.68|472.38|11
1736045520000|2025-01-05 02:52:00|474.68|472.38|474.68|472.38|474.69|472.39|474.68|472.38|5
1736045530000|2025-01-05 02:52:10|474.69|472.39|474.92|472.62|474.92|472.62|474.69|472.39|9
1736045540000|2025-01-05 02:52:20|475|472.7|475|472.7|475.01|472.71|475|472.7|3
1736045550000|2025-01-05 02:52:30|475.01|472.71|474.98|472.68|475.01|472.71|474.92|472.62|15
1736045560000|2025-01-05 02:52:40|474.93|472.63|474.96|472.66|474.98|472.68|474.93|472.63|11
1736045570000|2025-01-05 02:52:50|474.94|472.64|474.87|472.57|474.94|472.64|474.87|472.57|5
1736045580000|2025-01-05 02:53:00|474.89|472.59|474.89|472.59|474.9|472.6|474.88|472.58|11
1736045590000|2025-01-05 02:53:10|474.9|472.6|474.9|472.6|474.91|472.61|474.85|472.55|13
1736045600000|2025-01-05 02:53:20|474.89|472.59|474.97|472.67|474.97|472.67|474.89|472.59|6
1736045610000|2025-01-05 02:53:30|474.98|472.68|474.96|472.66|475.01|472.71|474.96|472.66|5
1736045620000|2025-01-05 02:53:40|474.94|472.64|474.95|472.65|474.96|472.66|474.94|472.64|8
1736045630000|2025-01-05 02:53:50|474.96|472.66|474.96|472.66|474.96|472.66|474.95|472.65|3
1736045640000|2025-01-05 02:54:00|474.95|472.65|474.96|472.66|474.97|472.67|474.95|472.65|10
1736045650000|2025-01-05 02:54:10|474.97|472.67|474.97|472.67|474.97|472.67|474.96|472.66|5
1736045660000|2025-01-05 02:54:20|474.96|472.66|474.94|472.64|474.97|472.67|474.92|472.62|17
1736045670000|2025-01-05 02:54:30|474.89|472.59|474.75|472.45|474.89|472.59|474.74|472.44|22
1736045680000|2025-01-05 02:54:40|474.74|472.44|474.83|472.53|474.84|472.54|474.74|472.44|15
1736045690000|2025-01-05 02:54:50|474.82|472.52|474.77|472.47|474.83|472.53|474.74|472.44|23
1736045700000|2025-01-05 02:55:00|474.78|472.48|474.77|472.47|474.78|472.48|474.77|472.47|2
1736045730000|2025-01-05 02:55:30|474.76|472.46|474.76|472.46|474.77|472.47|474.76|472.46|13
1736045740000|2025-01-05 02:55:40|474.75|472.45|474.76|472.46|474.76|472.46|474.75|472.45|2
1736045750000|2025-01-05 02:55:50|474.75|472.45|474.73|472.43|474.76|472.46|474.68|472.38|6
1736045760000|2025-01-05 02:56:00|474.75|472.45|474.9|472.6|474.9|472.6|474.74|472.44|11
1736045770000|2025-01-05 02:56:10|474.91|472.61|475.01|472.71|475.01|472.71|474.91|472.61|5
1736045780000|2025-01-05 02:56:20|475.02|472.72|475.02|472.72|475.02|472.72|475.02|472.72|1
1736045790000|2025-01-05 02:56:30|475.07|472.77|475.05|472.75|475.07|472.77|475.05|472.75|2
1736045810000|2025-01-05 02:56:50|475.04|472.74|474.98|472.68|475.04|472.74|474.98|472.68|6
1736045820000|2025-01-05 02:57:00|474.93|472.63|474.92|472.62|474.95|472.65|474.91|472.61|6
1736045830000|2025-01-05 02:57:10|474.87|472.57|474.96|472.66|474.96|472.66|474.87|472.57|4
1736045840000|2025-01-05 02:57:20|474.92|472.62|474.95|472.65|474.96|472.66|474.92|472.62|4
1736045850000|2025-01-05 02:57:30|474.96|472.66|474.98|472.68|474.98|472.68|474.96|472.66|2
1736045860000|2025-01-05 02:57:40|474.97|472.67|474.98|472.68|474.98|472.68|474.97|472.67|2
1736045890000|2025-01-05 02:58:10|474.99|472.69|475.03|472.73|475.03|472.73|474.99|472.69|4
1736045900000|2025-01-05 02:58:20|475.04|472.74|475.06|472.76|475.06|472.76|475.04|472.74|2
1736045910000|2025-01-05 02:58:30|475.08|472.78|475.08|472.78|475.08|472.78|475.08|472.78|1
1736045960000|2025-01-05 02:59:20|475.12|472.82|475.25|472.95|475.25|472.95|475.12|472.82|4
1736045970000|2025-01-05 02:59:30|475.24|472.94|475.13|472.83|475.25|472.95|475.12|472.82|11
1736045980000|2025-01-05 02:59:40|475.17|472.87|475.13|472.83|475.17|472.87|475.06|472.76|12
1736045990000|2025-01-05 02:59:50|475.12|472.82|475.13|472.83|475.17|472.87|475.12|472.82|13
1736046000000|2025-01-05 03:00:00|475.1|472.8|475.11|472.81|475.11|472.81|475.1|472.8|2
1736046010000|2025-01-05 03:00:10|475.08|472.78|475.16|472.86|475.16|472.86|474.94|472.64|15
1736046020000|2025-01-05 03:00:20|475.17|472.87|475.26|472.96|475.26|472.96|475.17|472.87|9
1736046030000|2025-01-05 03:00:30|475.25|472.95|475.26|472.96|475.26|472.96|475.21|472.91|5
1736046040000|2025-01-05 03:00:40|475.27|472.97|475.25|472.95|475.27|472.97|475.25|472.95|5
1736046050000|2025-01-05 03:00:50|475.28|472.98|475.29|472.99|475.3|473|475.28|472.98|5
1736046060000|2025-01-05 03:01:00|475.3|473|475.01|472.71|475.3|473|474.99|472.69|14
1736046070000|2025-01-05 03:01:10|474.99|472.69|474.93|472.63|475.01|472.71|474.92|472.62|16
1736046080000|2025-01-05 03:01:20|474.92|472.62|474.96|472.66|474.97|472.67|474.92|472.62|6
1736046090000|2025-01-05 03:01:30|474.95|472.65|474.81|472.51|474.96|472.66|474.71|472.41|24
1736046100000|2025-01-05 03:01:40|474.8|472.5|474.77|472.47|474.82|472.52|474.71|472.41|20
1736046110000|2025-01-05 03:01:50|474.75|472.45|474.66|472.36|474.77|472.47|474.66|472.36|12
1736046120000|2025-01-05 03:02:00|474.65|472.35|474.77|472.47|474.77|472.47|474.63|472.33|16
1736046130000|2025-01-05 03:02:10|474.83|472.53|474.99|472.69|475|472.7|474.77|472.47|12
1736046140000|2025-01-05 03:02:20|474.96|472.66|474.9|472.6|474.97|472.67|474.9|472.6|10
1736046150000|2025-01-05 03:02:30|474.89|472.59|474.82|472.52|474.89|472.59|474.79|472.49|8
1736046160000|2025-01-05 03:02:40|474.8|472.5|474.81|472.51|474.81|472.51|474.78|472.48|9
1736046170000|2025-01-05 03:02:50|474.83|472.53|474.89|472.59|474.91|472.61|474.83|472.53|10
1736046180000|2025-01-05 03:03:00|474.9|472.6|474.89|472.59|474.94|472.64|474.88|472.58|15
1736046190000|2025-01-05 03:03:10|474.9|472.6|474.82|472.52|474.91|472.61|474.79|472.49|21
1736046200000|2025-01-05 03:03:20|474.79|472.49|474.91|472.61|474.95|472.65|474.74|472.44|18
1736046210000|2025-01-05 03:03:30|474.94|472.64|474.76|472.46|474.94|472.64|474.75|472.45|18
1736046220000|2025-01-05 03:03:40|474.77|472.47|474.66|472.36|474.8|472.5|474.6|472.3|11
1736046230000|2025-01-05 03:03:50|474.65|472.35|474.64|472.34|474.66|472.36|474.62|472.32|11
1736046240000|2025-01-05 03:04:00|474.63|472.33|474.6|472.3|474.65|472.35|474.55|472.25|15
1736046250000|2025-01-05 03:04:10|474.61|472.31|474.58|472.28|474.61|472.31|474.55|472.25|21
1736046260000|2025-01-05 03:04:20|474.57|472.27|474.57|472.27|474.64|472.34|474.56|472.26|10
1736046270000|2025-01-05 03:04:30|474.58|472.28|474.59|472.29|474.61|472.31|474.58|472.28|4
1736046280000|2025-01-05 03:04:40|474.6|472.3|474.6|472.3|474.61|472.31|474.59|472.29|5
1736046290000|2025-01-05 03:04:50|474.62|472.32|474.67|472.37|474.67|472.37|474.62|472.32|3
1736046300000|2025-01-05 03:05:00|474.72|472.42|474.7|472.4|474.85|472.55|474.7|472.4|13
1736046310000|2025-01-05 03:05:10|474.71|472.41|474.76|472.46|474.78|472.48|474.7|472.4|8
1736046320000|2025-01-05 03:05:20|474.72|472.42|474.73|472.43|474.74|472.44|474.71|472.41|7
1736046330000|2025-01-05 03:05:30|474.74|472.44|474.67|472.37|474.74|472.44|474.65|472.35|10
1736046340000|2025-01-05 03:05:40|474.69|472.39|474.69|472.39|474.78|472.48|474.69|472.39|11
1736046350000|2025-01-05 03:05:50|474.68|472.38|474.66|472.36|474.68|472.38|474.61|472.31|7
1736046360000|2025-01-05 03:06:00|474.63|472.33|474.62|472.32|474.75|472.45|474.61|472.31|15
1736046370000|2025-01-05 03:06:10|474.61|472.31|474.63|472.33|474.88|472.58|474.6|472.3|22
1736046380000|2025-01-05 03:06:20|474.62|472.32|474.57|472.27|474.64|472.34|474.57|472.27|15
1736046390000|2025-01-05 03:06:30|474.55|472.25|474.55|472.25|474.55|472.25|474.48|472.18|15
1736046400000|2025-01-05 03:06:40|474.57|472.27|474.54|472.24|474.57|472.27|474.53|472.23|13
1736046410000|2025-01-05 03:06:50|474.56|472.26|474.56|472.26|474.58|472.28|474.52|472.22|10
1736046420000|2025-01-05 03:07:00|474.55|472.25|474.47|472.17|474.55|472.25|474.46|472.16|15
1736046430000|2025-01-05 03:07:10|474.46|472.16|474.37|472.07|474.46|472.16|474.36|472.06|15
1736046440000|2025-01-05 03:07:20|474.38|472.08|474.31|472.01|474.38|472.08|474.3|472|11
1736046450000|2025-01-05 03:07:30|474.14|471.84|474.1|471.8|474.14|471.84|474.1|471.8|3
1736046460000|2025-01-05 03:07:40|474.09|471.79|474.11|471.81|474.15|471.85|474.09|471.79|5
1736046470000|2025-01-05 03:07:50|474.12|471.82|474.26|471.96|474.26|471.96|474.12|471.82|8
1736046480000|2025-01-05 03:08:00|474.25|471.95|474.25|471.95|474.25|471.95|474.23|471.93|10
1736046490000|2025-01-05 03:08:10|474.24|471.94|474.2|471.9|474.25|471.95|474.16|471.86|13
1736046500000|2025-01-05 03:08:20|474.19|471.89|474.17|471.87|474.2|471.9|474.17|471.87|3
1736046510000|2025-01-05 03:08:30|474.16|471.86|474.1|471.8|474.19|471.89|474.09|471.79|12
1736046530000|2025-01-05 03:08:50|474.11|471.81|474.15|471.85|474.15|471.85|474.11|471.81|3
1736046540000|2025-01-05 03:09:00|474.14|471.84|474.13|471.83|474.14|471.84|474.13|471.83|2
1736046560000|2025-01-05 03:09:20|474.15|471.85|474.25|471.95|474.26|471.96|474.14|471.84|10
1736046570000|2025-01-05 03:09:30|474.33|472.03|474.37|472.07|474.41|472.11|474.33|472.03|6
1736046580000|2025-01-05 03:09:40|474.35|472.05|474.37|472.07|474.37|472.07|474.35|472.05|2
1736046590000|2025-01-05 03:09:50|474.36|472.06|474.38|472.08|474.38|472.08|474.34|472.04|10
1736046600000|2025-01-05 03:10:00|474.37|472.07|474.34|472.04|474.37|472.07|474.33|472.03|16
1736046610000|2025-01-05 03:10:10|474.36|472.06|474.5|472.2|474.5|472.2|474.36|472.06|6
1736046620000|2025-01-05 03:10:20|474.47|472.17|474.45|472.15|474.47|472.17|474.44|472.14|7
1736046630000|2025-01-05 03:10:30|474.47|472.17|474.46|472.16|474.5|472.2|474.46|472.16|4
1736046640000|2025-01-05 03:10:40|474.47|472.17|474.43|472.13|474.51|472.21|474.4|472.1|10
1736046650000|2025-01-05 03:10:50|474.42|472.12|474.45|472.15|474.45|472.15|474.39|472.09|15
1736046660000|2025-01-05 03:11:00|474.47|472.17|474.63|472.33|474.65|472.35|474.47|472.17|12
1736046670000|2025-01-05 03:11:10|474.64|472.34|474.63|472.33|474.64|472.34|474.54|472.24|17
1736046680000|2025-01-05 03:11:20|474.64|472.34|474.78|472.48|474.78|472.48|474.64|472.34|10
1736046690000|2025-01-05 03:11:30|474.79|472.49|474.81|472.51|474.81|472.51|474.79|472.49|5
1736046700000|2025-01-05 03:11:40|474.82|472.52|474.87|472.57|474.93|472.63|474.82|472.52|12
1736046710000|2025-01-05 03:11:50|474.89|472.59|474.86|472.56|474.89|472.59|474.84|472.54|14
1736046720000|2025-01-05 03:12:00|474.87|472.57|474.83|472.53|474.91|472.61|474.82|472.52|13
1736046730000|2025-01-05 03:12:10|474.82|472.52|474.78|472.48|474.82|472.52|474.78|472.48|3
1736046740000|2025-01-05 03:12:20|474.76|472.46|474.83|472.53|474.85|472.55|474.76|472.46|6
1736046750000|2025-01-05 03:12:30|474.8|472.5|474.83|472.53|474.84|472.54|474.79|472.49|12
1736046760000|2025-01-05 03:12:40|474.8|472.5|475.04|472.74|475.1|472.8|474.8|472.5|21
1736046770000|2025-01-05 03:12:50|475.06|472.76|475.05|472.75|475.06|472.76|475.05|472.75|4
1736046780000|2025-01-05 03:13:00|475.06|472.76|474.94|472.64|475.06|472.76|474.91|472.61|8
1736046790000|2025-01-05 03:13:10|474.95|472.65|474.7|472.4|474.95|472.65|474.69|472.39|13
1736046800000|2025-01-05 03:13:20|474.71|472.41|474.7|472.4|474.71|472.41|474.66|472.36|7
1736046810000|2025-01-05 03:13:30|474.71|472.41|474.55|472.25|474.71|472.41|474.52|472.22|11
1736046820000|2025-01-05 03:13:40|474.56|472.26|474.69|472.39|474.69|472.39|474.48|472.18|16
1736046830000|2025-01-05 03:13:50|474.63|472.33|474.68|472.38|474.75|472.45|474.63|472.33|15
1736046840000|2025-01-05 03:14:00|474.67|472.37|474.69|472.39|474.7|472.4|474.6|472.3|17
1736046850000|2025-01-05 03:14:10|474.68|472.38|474.66|472.36|474.69|472.39|474.66|472.36|7
1736046860000|2025-01-05 03:14:20|474.65|472.35|474.58|472.28|474.66|472.36|474.57|472.27|16
1736046870000|2025-01-05 03:14:30|474.59|472.29|474.6|472.3|474.63|472.33|474.59|472.29|6
1736046880000|2025-01-05 03:14:40|474.59|472.29|474.61|472.31|474.61|472.31|474.59|472.29|2
1736046890000|2025-01-05 03:14:50|474.63|472.33|474.83|472.53|474.85|472.55|474.6|472.3|10
1736046900000|2025-01-05 03:15:00|474.84|472.54|474.84|472.54|474.91|472.61|474.84|472.54|12
1736046910000|2025-01-05 03:15:10|474.9|472.6|474.98|472.68|474.98|472.68|474.81|472.51|7
1736046920000|2025-01-05 03:15:20|475|472.7|474.92|472.62|475.01|472.71|474.91|472.61|13
1736046930000|2025-01-05 03:15:30|474.93|472.63|474.99|472.69|475|472.7|474.92|472.62|11
1736046940000|2025-01-05 03:15:40|475|472.7|474.98|472.68|475|472.7|474.98|472.68|17
1736046950000|2025-01-05 03:15:50|474.82|472.52|474.84|472.54|474.85|472.55|474.82|472.52|8
1736046960000|2025-01-05 03:16:00|474.85|472.55|474.92|472.62|474.92|472.62|474.83|472.53|14
1736046970000|2025-01-05 03:16:10|474.91|472.61|475|472.7|475.03|472.73|474.9|472.6|19
1736046980000|2025-01-05 03:16:20|475.02|472.72|475.02|472.72|475.07|472.77|475|472.7|9
1736046990000|2025-01-05 03:16:30|475.01|472.71|474.89|472.59|475.01|472.71|474.88|472.58|18
1736047000000|2025-01-05 03:16:40|474.88|472.58|475.02|472.72|475.02|472.72|474.86|472.56|11
1736047010000|2025-01-05 03:16:50|475.03|472.73|474.9|472.6|475.03|472.73|474.9|472.6|17
1736047020000|2025-01-05 03:17:00|474.91|472.61|474.85|472.55|474.91|472.61|474.85|472.55|14
1736047030000|2025-01-05 03:17:10|474.86|472.56|474.89|472.59|474.92|472.62|474.85|472.55|16
1736047040000|2025-01-05 03:17:20|474.9|472.6|474.89|472.59|474.9|472.6|474.89|472.59|12
1736047050000|2025-01-05 03:17:30|474.87|472.57|474.87|472.57|474.91|472.61|474.86|472.56|12
1736047060000|2025-01-05 03:17:40|474.88|472.58|474.87|472.57|474.88|472.58|474.87|472.57|2
1736047070000|2025-01-05 03:17:50|474.88|472.58|474.88|472.58|474.88|472.58|474.87|472.57|5
1736047080000|2025-01-05 03:18:00|474.83|472.53|474.74|472.44|474.83|472.53|474.74|472.44|5
1736047090000|2025-01-05 03:18:10|474.75|472.45|474.7|472.4|474.75|472.45|474.69|472.39|9
1736047100000|2025-01-05 03:18:20|474.69|472.39|474.59|472.29|474.71|472.41|474.58|472.28|14
1736047110000|2025-01-05 03:18:30|474.6|472.3|474.42|472.12|474.6|472.3|474.4|472.1|17
1736047120000|2025-01-05 03:18:40|474.41|472.11|474.38|472.08|474.42|472.12|474.33|472.03|12
1736047130000|2025-01-05 03:18:50|474.39|472.09|474.35|472.05|474.39|472.09|474.33|472.03|10
1736047140000|2025-01-05 03:19:00|474.37|472.07|474.41|472.11|474.44|472.14|474.3|472|17
1736047150000|2025-01-05 03:19:10|474.4|472.1|474.39|472.09|474.43|472.13|474.34|472.04|22
1736047160000|2025-01-05 03:19:20|474.43|472.13|474.36|472.06|474.43|472.13|474.34|472.04|17
1736047170000|2025-01-05 03:19:30|474.35|472.05|474.51|472.21|474.51|472.21|474.35|472.05|17
1736047180000|2025-01-05 03:19:40|474.48|472.18|474.46|472.16|474.5|472.2|474.45|472.15|4
1736047190000|2025-01-05 03:19:50|474.5|472.2|474.6|472.3|474.6|472.3|474.5|472.2|3
1736047200000|2025-01-05 03:20:00|474.54|472.24|474.47|472.17|474.54|472.24|474.47|472.17|5
1736047210000|2025-01-05 03:20:10|474.5|472.2|474.78|472.48|474.78|472.48|474.5|472.2|9
1736047220000|2025-01-05 03:20:20|474.8|472.5|474.69|472.39|474.81|472.51|474.69|472.39|12
1736047230000|2025-01-05 03:20:30|474.7|472.4|474.7|472.4|474.78|472.48|474.66|472.36|16
1736047240000|2025-01-05 03:20:40|474.73|472.43|474.65|472.35|474.74|472.44|474.64|472.34|15
1736047250000|2025-01-05 03:20:50|474.63|472.33|474.7|472.4|474.74|472.44|474.6|472.3|8
1736047260000|2025-01-05 03:21:00|474.67|472.37|474.48|472.18|474.71|472.41|474.46|472.16|26
1736047270000|2025-01-05 03:21:10|474.46|472.16|474.47|472.17|474.5|472.2|474.45|472.15|12
1736047280000|2025-01-05 03:21:20|474.45|472.15|474.45|472.15|474.48|472.18|474.45|472.15|12
1736047290000|2025-01-05 03:21:30|474.46|472.16|474.38|472.08|474.49|472.19|474.37|472.07|17
1736047300000|2025-01-05 03:21:40|474.37|472.07|474.09|471.79|474.37|472.07|474.02|471.72|12
1736047310000|2025-01-05 03:21:50|474.12|471.82|473.84|471.54|474.12|471.82|473.83|471.53|23
1736047320000|2025-01-05 03:22:00|473.81|471.51|473.88|471.58|473.91|471.61|473.81|471.51|11
1736047330000|2025-01-05 03:22:10|473.87|471.57|474|471.7|474.01|471.71|473.86|471.56|8
1736047340000|2025-01-05 03:22:20|473.98|471.68|474.11|471.81|474.12|471.82|473.97|471.67|15
1736047350000|2025-01-05 03:22:30|474.1|471.8|473.92|471.62|474.11|471.81|473.89|471.59|17
1736047360000|2025-01-05 03:22:40|473.9|471.6|473.83|471.53|473.9|471.6|473.82|471.52|9
1736047370000|2025-01-05 03:22:50|473.85|471.55|473.9|471.6|473.9|471.6|473.85|471.55|3
1736047380000|2025-01-05 03:23:00|473.91|471.61|473.95|471.65|473.98|471.68|473.91|471.61|7
1736047390000|2025-01-05 03:23:10|473.91|471.61|473.87|471.57|473.91|471.61|473.85|471.55|10
1736047400000|2025-01-05 03:23:20|473.89|471.59|473.91|471.61|473.97|471.67|473.88|471.58|19
1736047410000|2025-01-05 03:23:30|473.9|471.6|473.9|471.6|473.92|471.62|473.81|471.51|14
1736047420000|2025-01-05 03:23:40|473.91|471.61|473.9|471.6|473.94|471.64|473.89|471.59|10
1736047430000|2025-01-05 03:23:50|473.91|471.61|474.16|471.86|474.17|471.87|473.91|471.61|7
1736047440000|2025-01-05 03:24:00|474.14|471.84|473.98|471.68|474.14|471.84|473.97|471.67|11
1736047450000|2025-01-05 03:24:10|473.94|471.64|473.95|471.65|473.96|471.66|473.94|471.64|12
1736047460000|2025-01-05 03:24:20|473.94|471.64|474.01|471.71|474.01|471.71|473.94|471.64|6
1736047470000|2025-01-05 03:24:30|474|471.7|474.01|471.71|474.02|471.72|473.93|471.63|14
1736047480000|2025-01-05 03:24:40|474|471.7|473.97|471.67|474|471.7|473.88|471.58|13
1736047490000|2025-01-05 03:24:50|473.98|471.68|474.06|471.76|474.06|471.76|473.98|471.68|3
1736047500000|2025-01-05 03:25:00|474.07|471.77|474.2|471.9|474.2|471.9|474.06|471.76|11
1736047510000|2025-01-05 03:25:10|474.19|471.89|473.92|471.62|474.21|471.91|473.92|471.62|14
1736047520000|2025-01-05 03:25:20|473.89|471.59|473.9|471.6|473.92|471.62|473.89|471.59|9
1736047530000|2025-01-05 03:25:30|473.91|471.61|473.93|471.63|473.93|471.63|473.91|471.61|3
1736047540000|2025-01-05 03:25:40|473.95|471.65|473.96|471.66|474|471.7|473.95|471.65|7
1736047550000|2025-01-05 03:25:50|473.99|471.69|473.97|471.67|473.99|471.69|473.97|471.67|2
1736047560000|2025-01-05 03:26:00|473.92|471.62|474.02|471.72|474.02|471.72|473.8|471.5|11
1736047570000|2025-01-05 03:26:10|474.01|471.71|474.32|472.02|474.34|472.04|473.97|471.67|21
1736047580000|2025-01-05 03:26:20|474.31|472.01|474.33|472.03|474.33|472.03|474.31|472.01|3
1736047590000|2025-01-05 03:26:30|474.32|472.02|474.26|471.96|474.33|472.03|474.25|471.95|6
1736047600000|2025-01-05 03:26:40|474.28|471.98|474.34|472.04|474.35|472.05|474.28|471.98|7
1736047610000|2025-01-05 03:26:50|474.33|472.03|474.24|471.94|474.33|472.03|474.22|471.92|5
1736047620000|2025-01-05 03:27:00|474.23|471.93|474.03|471.73|474.23|471.93|474.02|471.72|11
1736047630000|2025-01-05 03:27:10|474.02|471.72|474.02|471.72|474.04|471.74|474.01|471.71|14
1736047640000|2025-01-05 03:27:20|474.03|471.73|474.02|471.72|474.04|471.74|474.02|471.72|13
1736047650000|2025-01-05 03:27:30|474.03|471.73|473.95|471.65|474.03|471.73|473.89|471.59|16
1736047660000|2025-01-05 03:27:40|473.97|471.67|474.03|471.73|474.04|471.74|473.97|471.67|10
1736047670000|2025-01-05 03:27:50|474.02|471.72|474.03|471.73|474.03|471.73|474.02|471.72|2
1736047680000|2025-01-05 03:28:00|474.02|471.72|473.94|471.64|474.03|471.73|473.93|471.63|7
1736047690000|2025-01-05 03:28:10|473.9|471.6|473.86|471.56|473.94|471.64|473.86|471.56|6
1736047700000|2025-01-05 03:28:20|473.85|471.55|473.87|471.57|473.94|471.64|473.8|471.5|13
1736047710000|2025-01-05 03:28:30|473.93|471.63|473.93|471.63|473.93|471.63|473.91|471.61|9
1736047720000|2025-01-05 03:28:40|473.94|471.64|473.93|471.63|473.96|471.66|473.92|471.62|4
1736047730000|2025-01-05 03:28:50|473.92|471.62|473.93|471.63|473.93|471.63|473.92|471.62|6
1736047740000|2025-01-05 03:29:00|473.95|471.65|473.88|471.58|473.95|471.65|473.88|471.58|7
1736047750000|2025-01-05 03:29:10|473.89|471.59|473.92|471.62|473.92|471.62|473.87|471.57|5
1736047760000|2025-01-05 03:29:20|473.91|471.61|474.01|471.71|474.02|471.72|473.91|471.61|11
1736047770000|2025-01-05 03:29:30|473.99|471.69|474.06|471.76|474.07|471.77|473.99|471.69|5
1736047780000|2025-01-05 03:29:40|474.09|471.79|474.09|471.79|474.09|471.79|474.08|471.78|5
1736047790000|2025-01-05 03:29:50|474.08|471.78|474.08|471.78|474.09|471.79|474.08|471.78|9
1736047800000|2025-01-05 03:30:00|474.09|471.79|474.12|471.82|474.12|471.82|474.09|471.79|4
1736047810000|2025-01-05 03:30:10|474.13|471.83|474.1|471.8|474.16|471.86|474.08|471.78|9
1736047820000|2025-01-05 03:30:20|474.11|471.81|474.11|471.81|474.11|471.81|474.09|471.79|9
1736047830000|2025-01-05 03:30:30|474.12|471.82|474.12|471.82|474.12|471.82|474.11|471.81|7
1736047840000|2025-01-05 03:30:40|474.11|471.81|474.04|471.74|474.12|471.82|474.04|471.74|8
1736047850000|2025-01-05 03:30:50|474.01|471.71|473.9|471.6|474.02|471.72|473.88|471.58|15
1736047860000|2025-01-05 03:31:00|473.91|471.61|473.9|471.6|473.91|471.61|473.88|471.58|15
1736047870000|2025-01-05 03:31:10|473.86|471.56|473.79|471.49|473.91|471.61|473.78|471.48|20
1736047880000|2025-01-05 03:31:20|473.81|471.51|473.87|471.57|473.88|471.58|473.79|471.49|9
1736047890000|2025-01-05 03:31:30|473.86|471.56|473.87|471.57|473.87|471.57|473.86|471.56|10
1736047900000|2025-01-05 03:31:40|473.86|471.56|473.9|471.6|474.01|471.71|473.86|471.56|9
1736047910000|2025-01-05 03:31:50|473.86|471.56|473.83|471.53|473.89|471.59|473.78|471.48|16
1736047920000|2025-01-05 03:32:00|473.82|471.52|473.73|471.43|473.82|471.52|473.71|471.41|9
1736047930000|2025-01-05 03:32:10|473.74|471.44|473.88|471.58|473.9|471.6|473.73|471.43|19
1736047940000|2025-01-05 03:32:20|473.9|471.6|473.93|471.63|473.93|471.63|473.89|471.59|4
1736047950000|2025-01-05 03:32:30|473.96|471.66|473.99|471.69|474.03|471.73|473.96|471.66|4
1736047960000|2025-01-05 03:32:40|474.02|471.72|473.99|471.69|474.02|471.72|473.99|471.69|3
1736047970000|2025-01-05 03:32:50|474.01|471.71|474.01|471.71|474.03|471.73|474|471.7|8
1736047990000|2025-01-05 03:33:10|473.98|471.68|474.08|471.78|474.09|471.79|473.98|471.68|13
1736048000000|2025-01-05 03:33:20|474.07|471.77|474.09|471.79|474.12|471.82|474.04|471.74|12
1736048010000|2025-01-05 03:33:30|474.11|471.81|474.28|471.98|474.31|472.01|474.09|471.79|14
1736048020000|2025-01-05 03:33:40|474.26|471.96|474.24|471.94|474.26|471.96|474.2|471.9|8
1736048030000|2025-01-05 03:33:50|474.21|471.91|474.04|471.74|474.21|471.91|474.04|471.74|16
1736048040000|2025-01-05 03:34:00|474.05|471.75|474.01|471.71|474.05|471.75|473.99|471.69|7
1736048050000|2025-01-05 03:34:10|474|471.7|474.12|471.82|474.12|471.82|473.96|471.66|6
1736048060000|2025-01-05 03:34:20|474.04|471.74|474.1|471.8|474.11|471.81|474.04|471.74|7
1736048070000|2025-01-05 03:34:30|474.11|471.81|474.11|471.81|474.2|471.9|474.03|471.73|16
1736048080000|2025-01-05 03:34:40|474.12|471.82|474.16|471.86|474.18|471.88|474.12|471.82|12
1736048090000|2025-01-05 03:34:50|474.17|471.87|474.19|471.89|474.19|471.89|474.17|471.87|5
1736048100000|2025-01-05 03:35:00|474.15|471.85|474.25|471.95|474.35|472.05|474.15|471.85|15
1736048110000|2025-01-05 03:35:10|474.23|471.93|474.07|471.77|474.24|471.94|474|471.7|18
1736048120000|2025-01-05 03:35:20|474.08|471.78|474.12|471.82|474.22|471.92|474.08|471.78|17
1736048130000|2025-01-05 03:35:30|474.18|471.88|474.18|471.88|474.23|471.93|474.17|471.87|10
1736048140000|2025-01-05 03:35:40|474.14|471.84|474.15|471.85|474.23|471.93|474.1|471.8|15
1736048150000|2025-01-05 03:35:50|474.16|471.86|474.21|471.91|474.23|471.93|474.15|471.85|9
1736048160000|2025-01-05 03:36:00|474.2|471.9|474.29|471.99|474.29|471.99|474.2|471.9|10
1736048170000|2025-01-05 03:36:10|474.34|472.04|474.38|472.08|474.44|472.14|474.3|472|15
1736048180000|2025-01-05 03:36:20|474.37|472.07|474.4|472.1|474.45|472.15|474.37|472.07|12
1736048190000|2025-01-05 03:36:30|474.44|472.14|474.54|472.24|474.54|472.24|474.4|472.1|9
1736048200000|2025-01-05 03:36:40|474.53|472.23|474.52|472.22|474.53|472.23|474.51|472.21|3
1736048210000|2025-01-05 03:36:50|474.51|472.21|474.42|472.12|474.51|472.21|474.42|472.12|4
1736048220000|2025-01-05 03:37:00|474.41|472.11|474.42|472.12|474.44|472.14|474.41|472.11|8
1736048230000|2025-01-05 03:37:10|474.43|472.13|474.4|472.1|474.45|472.15|474.38|472.08|15
1736048240000|2025-01-05 03:37:20|474.42|472.12|474.58|472.28|474.6|472.3|474.42|472.12|10
1736048250000|2025-01-05 03:37:30|474.55|472.25|474.48|472.18|474.55|472.25|474.48|472.18|14
1736048260000|2025-01-05 03:37:40|474.49|472.19|474.36|472.06|474.49|472.19|474.36|472.06|11
1736048380000|2025-01-05 03:39:40|474.38|472.08|474.39|472.09|474.43|472.13|474.38|472.08|6
1736048390000|2025-01-05 03:39:50|474.38|472.08|474.39|472.09|474.4|472.1|474.38|472.08|4
1736048400000|2025-01-05 03:40:00|474.38|472.08|474.36|472.06|474.38|472.08|474.36|472.06|3
1736048420000|2025-01-05 03:40:20|474.13|471.83|473.94|471.64|474.13|471.83|473.93|471.63|4
1736048430000|2025-01-05 03:40:30|473.93|471.63|474|471.7|474|471.7|473.93|471.63|8
1736048440000|2025-01-05 03:40:40|473.99|471.69|473.92|471.62|473.99|471.69|473.92|471.62|5
1736048450000|2025-01-05 03:40:50|473.93|471.63|473.92|471.62|473.95|471.65|473.92|471.62|13
1736048460000|2025-01-05 03:41:00|473.93|471.63|473.86|471.56|473.93|471.63|473.85|471.55|5
1736048470000|2025-01-05 03:41:10|473.87|471.57|473.83|471.53|473.88|471.58|473.82|471.52|7
1736048480000|2025-01-05 03:41:20|473.81|471.51|473.73|471.43|473.81|471.51|473.72|471.42|16
1736048490000|2025-01-05 03:41:30|473.7|471.4|473.85|471.55|473.85|471.55|473.64|471.34|14
1736048500000|2025-01-05 03:41:40|473.84|471.54|473.82|471.52|473.84|471.54|473.78|471.48|11
1736048510000|2025-01-05 03:41:50|473.81|471.51|473.75|471.45|473.81|471.51|473.72|471.42|9
1736048520000|2025-01-05 03:42:00|473.74|471.44|473.71|471.41|473.75|471.45|473.71|471.41|5
1736048530000|2025-01-05 03:42:10|473.67|471.37|473.7|471.4|473.71|471.41|473.67|471.37|15
1736048540000|2025-01-05 03:42:20|473.72|471.42|473.71|471.41|473.72|471.42|473.7|471.4|4
1736048550000|2025-01-05 03:42:30|473.68|471.38|473.73|471.43|473.73|471.43|473.68|471.38|15
1736048560000|2025-01-05 03:42:40|473.75|471.45|473.74|471.44|473.75|471.45|473.74|471.44|2
1736048570000|2025-01-05 03:42:50|473.73|471.43|473.72|471.42|473.74|471.44|473.72|471.42|8
1736048580000|2025-01-05 03:43:00|473.71|471.41|473.73|471.43|473.75|471.45|473.71|471.41|8
1736048590000|2025-01-05 03:43:10|473.72|471.42|473.71|471.41|473.73|471.43|473.69|471.39|5
1736048600000|2025-01-05 03:43:20|473.69|471.39|473.65|471.35|473.71|471.41|473.6|471.3|11
1736048610000|2025-01-05 03:43:30|473.64|471.34|473.65|471.35|473.65|471.35|473.64|471.34|6
1736048620000|2025-01-05 03:43:40|473.66|471.36|473.71|471.41|473.71|471.41|473.66|471.36|2
1736048630000|2025-01-05 03:43:50|473.68|471.38|473.68|471.38|473.68|471.38|473.68|471.38|1
1736048640000|2025-01-05 03:44:00|473.71|471.41|473.64|471.34|473.71|471.41|473.63|471.33|8
1736048650000|2025-01-05 03:44:10|473.62|471.32|473.52|471.22|473.62|471.32|473.52|471.22|10
1736048660000|2025-01-05 03:44:20|473.54|471.24|473.64|471.34|473.64|471.34|473.54|471.24|8
1736048670000|2025-01-05 03:44:30|473.63|471.33|473.57|471.27|473.64|471.34|473.56|471.26|7
1736048680000|2025-01-05 03:44:40|473.56|471.26|473.54|471.24|473.56|471.26|473.51|471.21|12
1736048690000|2025-01-05 03:44:50|473.59|471.29|473.51|471.21|473.59|471.29|473.48|471.18|7
1736048700000|2025-01-05 03:45:00|473.52|471.22|473.32|471.02|473.52|471.22|473.31|471.01|15
1736048710000|2025-01-05 03:45:10|473.31|471.01|473.24|470.94|473.32|471.02|473.21|470.91|20
1736048720000|2025-01-05 03:45:20|473.23|470.93|473.1|470.8|473.23|470.93|473.1|470.8|16
1736048730000|2025-01-05 03:45:30|473.12|470.82|473|470.7|473.14|470.84|472.99|470.69|18
1736048740000|2025-01-05 03:45:40|473.03|470.73|473.03|470.73|473.05|470.75|473.02|470.72|17
1736048750000|2025-01-05 03:45:50|473.02|470.72|473.17|470.87|473.19|470.89|473.02|470.72|11
1736048760000|2025-01-05 03:46:00|473.18|470.88|473.38|471.08|473.38|471.08|473.18|470.88|10
1736048770000|2025-01-05 03:46:10|473.37|471.07|473.33|471.03|473.37|471.07|473.29|470.99|10
1736048780000|2025-01-05 03:46:20|473.35|471.05|473.37|471.07|473.37|471.07|473.35|471.05|4
1736048790000|2025-01-05 03:46:30|473.38|471.08|473.48|471.18|473.53|471.23|473.35|471.05|22
1736048800000|2025-01-05 03:46:40|473.49|471.19|473.66|471.36|473.66|471.36|473.49|471.19|13
1736048810000|2025-01-05 03:46:50|473.65|471.35|473.65|471.35|473.65|471.35|473.62|471.32|8
1736048820000|2025-01-05 03:47:00|473.66|471.36|473.67|471.37|473.71|471.41|473.66|471.36|3
1736048830000|2025-01-05 03:47:10|473.68|471.38|473.71|471.41|473.71|471.41|473.68|471.38|2
1736048840000|2025-01-05 03:47:20|473.68|471.38|473.67|471.37|473.68|471.38|473.67|471.37|2
1736048850000|2025-01-05 03:47:30|473.69|471.39|473.71|471.41|473.71|471.41|473.69|471.39|2
1736049250000|2025-01-05 03:54:10|473.7|471.4|473.62|471.32|473.7|471.4|473.58|471.28|5
1736049260000|2025-01-05 03:54:20|473.63|471.33|473.62|471.32|473.65|471.35|473.62|471.32|4
1736049270000|2025-01-05 03:54:30|473.6|471.3|473.61|471.31|473.61|471.31|473.46|471.16|12
1736049280000|2025-01-05 03:54:40|473.62|471.32|473.66|471.36|473.66|471.36|473.62|471.32|3
1736049290000|2025-01-05 03:54:50|473.67|471.37|473.65|471.35|473.67|471.37|473.65|471.35|6
1736049300000|2025-01-05 03:55:00|473.67|471.37|473.63|471.33|473.7|471.4|473.63|471.33|7
1736049310000|2025-01-05 03:55:10|473.61|471.31|473.58|471.28|473.61|471.31|473.55|471.25|11
1736049320000|2025-01-05 03:55:20|473.6|471.3|473.59|471.29|473.62|471.32|473.57|471.27|10
1736049330000|2025-01-05 03:55:30|473.6|471.3|473.6|471.3|473.6|471.3|473.58|471.28|6
1736049340000|2025-01-05 03:55:40|473.61|471.31|473.62|471.32|473.62|471.32|473.6|471.3|3
1736049350000|2025-01-05 03:55:50|473.6|471.3|473.64|471.34|473.64|471.34|473.6|471.3|3
1736049360000|2025-01-05 03:56:00|473.63|471.33|473.65|471.35|473.65|471.35|473.63|471.33|2
1736049370000|2025-01-05 03:56:10|473.64|471.34|473.67|471.37|473.67|471.37|473.63|471.33|4
1736049380000|2025-01-05 03:56:20|473.68|471.38|473.65|471.35|473.7|471.4|473.64|471.34|9
1736049390000|2025-01-05 03:56:30|473.71|471.41|473.67|471.37|473.71|471.41|473.66|471.36|7
1736049400000|2025-01-05 03:56:40|473.66|471.36|473.66|471.36|473.67|471.37|473.66|471.36|3
1736049410000|2025-01-05 03:56:50|473.67|471.37|473.67|471.37|473.67|471.37|473.66|471.36|13
1736049430000|2025-01-05 03:57:10|473.66|471.36|473.67|471.37|473.67|471.37|473.66|471.36|8
1736049440000|2025-01-05 03:57:20|473.68|471.38|473.68|471.38|473.68|471.38|473.68|471.38|1
1736049450000|2025-01-05 03:57:30|473.7|471.4|473.7|471.4|473.7|471.4|473.7|471.4|1
1736049460000|2025-01-05 03:57:40|473.71|471.41|473.7|471.4|473.71|471.41|473.7|471.4|2
1736049470000|2025-01-05 03:57:50|473.71|471.41|473.71|471.41|473.71|471.41|473.71|471.41|1
1736049540000|2025-01-05 03:59:00|473.93|471.63|474.16|471.86|474.16|471.86|473.93|471.63|2
1736049560000|2025-01-05 03:59:20|474.26|471.96|474.34|472.04|474.36|472.06|474.26|471.96|4
1736049570000|2025-01-05 03:59:30|474.32|472.02|474.24|471.94|474.34|472.04|474.24|471.94|4
1736049580000|2025-01-05 03:59:40|474.25|471.95|474.25|471.95|474.25|471.95|474.24|471.94|3
1736049590000|2025-01-05 03:59:50|474.27|471.97|474.32|472.02|474.32|472.02|474.27|471.97|3
1736049600000|2025-01-05 04:00:00|474.3|472|474.4|472.1|474.42|472.12|474.26|471.96|18
1736049610000|2025-01-05 04:00:10|474.35|472.05|474.49|472.19|474.49|472.19|474.31|472.01|11
1736049620000|2025-01-05 04:00:20|474.48|472.18|474.52|472.22|474.52|472.22|474.41|472.11|11
1736049630000|2025-01-05 04:00:30|474.53|472.23|474.63|472.33|474.66|472.36|474.53|472.23|14
1736049640000|2025-01-05 04:00:40|474.64|472.34|474.49|472.19|474.64|472.34|474.47|472.17|18
1736049650000|2025-01-05 04:00:50|474.48|472.18|474.4|472.1|474.48|472.18|474.37|472.07|7
1736049660000|2025-01-05 04:01:00|474.42|472.12|474.5|472.2|474.5|472.2|474.38|472.08|19
1736049670000|2025-01-05 04:01:10|474.51|472.21|474.51|472.21|474.6|472.3|474.51|472.21|13
1736049680000|2025-01-05 04:01:20|474.52|472.22|474.53|472.23|474.53|472.23|474.52|472.22|2
1736049690000|2025-01-05 04:01:30|474.55|472.25|474.68|472.38|474.7|472.4|474.54|472.24|12
1736049700000|2025-01-05 04:01:40|474.67|472.37|474.68|472.38|474.68|472.38|474.67|472.37|2
1736049710000|2025-01-05 04:01:50|474.66|472.36|474.66|472.36|474.66|472.36|474.66|472.36|1
1736049720000|2025-01-05 04:02:00|474.68|472.38|475.14|472.84|475.14|472.84|474.68|472.38|5
1736049730000|2025-01-05 04:02:10|475.13|472.83|475|472.7|475.13|472.83|474.86|472.56|22
1736049740000|2025-01-05 04:02:20|474.98|472.68|474.96|472.66|475.07|472.77|474.91|472.61|14
1736049750000|2025-01-05 04:02:30|474.95|472.65|474.86|472.56|474.95|472.65|474.86|472.56|4
1736049760000|2025-01-05 04:02:40|474.88|472.58|475.02|472.72|475.04|472.74|474.88|472.58|6
1736049770000|2025-01-05 04:02:50|475.03|472.73|475.22|472.92|475.24|472.94|474.97|472.67|10
1736049780000|2025-01-05 04:03:00|475.21|472.91|475.34|473.04|475.37|473.07|475.15|472.85|13
1736049790000|2025-01-05 04:03:10|475.35|473.05|475.56|473.26|475.58|473.28|475.35|473.05|9
1736049800000|2025-01-05 04:03:20|475.57|473.27|475.55|473.25|475.58|473.28|475.55|473.25|6
1736049810000|2025-01-05 04:03:30|475.54|473.24|475.35|473.05|475.54|473.24|475.35|473.05|10
1736049820000|2025-01-05 04:03:40|475.34|473.04|475.33|473.03|475.38|473.08|475.32|473.02|7
1736049830000|2025-01-05 04:03:50|475.34|473.04|475.27|472.97|475.34|473.04|475.27|472.97|11
1736049840000|2025-01-05 04:04:00|475.26|472.96|475.07|472.77|475.26|472.96|475.05|472.75|12
1736049850000|2025-01-05 04:04:10|475.1|472.8|475.31|473.01|475.31|473.01|475.05|472.75|16
1736049860000|2025-01-05 04:04:20|475.32|473.02|475.42|473.12|475.42|473.12|475.31|473.01|7
1736049880000|2025-01-05 04:04:40|475.36|473.06|475.45|473.15|475.47|473.17|475.36|473.06|7
1736049890000|2025-01-05 04:04:50|475.46|473.16|475.67|473.37|475.68|473.38|475.46|473.16|4
1736049900000|2025-01-05 04:05:00|475.66|473.36|475.94|473.64|475.98|473.68|475.65|473.35|13
1736049910000|2025-01-05 04:05:10|475.93|473.63|475.92|473.62|475.93|473.63|475.88|473.58|6
1736049920000|2025-01-05 04:05:20|475.9|473.6|475.77|473.47|475.9|473.6|475.77|473.47|4
1736049930000|2025-01-05 04:05:30|475.78|473.48|475.7|473.4|475.78|473.48|475.69|473.39|10
1736049940000|2025-01-05 04:05:40|475.69|473.39|475.69|473.39|475.69|473.39|475.67|473.37|4
1736049950000|2025-01-05 04:05:50|475.7|473.4|475.68|473.38|475.7|473.4|475.68|473.38|6
1736049960000|2025-01-05 04:06:00|475.69|473.39|475.68|473.38|475.69|473.39|475.68|473.38|2
1736049970000|2025-01-05 04:06:10|475.67|473.37|475.48|473.18|475.67|473.37|475.48|473.18|12
1736049980000|2025-01-05 04:06:20|475.49|473.19|475.53|473.23|475.53|473.23|475.49|473.19|13
1736049990000|2025-01-05 04:06:30|475.52|473.22|475.6|473.3|475.62|473.32|475.52|473.22|8
1736050000000|2025-01-05 04:06:40|475.56|473.26|475.69|473.39|475.69|473.39|475.56|473.26|11
1736050010000|2025-01-05 04:06:50|475.67|473.37|475.69|473.39|475.69|473.39|475.67|473.37|5
1736050020000|2025-01-05 04:07:00|475.68|473.38|475.67|473.37|475.68|473.38|475.67|473.37|2
1736050030000|2025-01-05 04:07:10|475.66|473.36|475.64|473.34|475.67|473.37|475.64|473.34|10
1736050040000|2025-01-05 04:07:20|475.65|473.35|475.65|473.35|475.67|473.37|475.64|473.34|10
1736050050000|2025-01-05 04:07:30|475.66|473.36|475.77|473.47|475.78|473.48|475.66|473.36|13
1736050060000|2025-01-05 04:07:40|475.76|473.46|475.76|473.46|475.77|473.47|475.76|473.46|7
1736050070000|2025-01-05 04:07:50|475.77|473.47|475.69|473.39|475.77|473.47|475.68|473.38|17
1736050080000|2025-01-05 04:08:00|475.7|473.4|475.69|473.39|475.7|473.4|475.69|473.39|2
1736050090000|2025-01-05 04:08:10|475.7|473.4|475.7|473.4|475.74|473.44|475.7|473.4|8
1736050110000|2025-01-05 04:08:30|475.68|473.38|475.75|473.45|475.75|473.45|475.68|473.38|9
1736050120000|2025-01-05 04:08:40|475.76|473.46|475.71|473.41|475.76|473.46|475.71|473.41|7
1736050130000|2025-01-05 04:08:50|475.72|473.42|475.9|473.6|475.9|473.6|475.72|473.42|9
1736050140000|2025-01-05 04:09:00|475.92|473.62|475.9|473.6|475.92|473.62|475.85|473.55|9
1736050150000|2025-01-05 04:09:10|475.91|473.61|475.91|473.61|475.92|473.62|475.91|473.61|5
1736050160000|2025-01-05 04:09:20|475.87|473.57|476.03|473.73|476.05|473.75|475.87|473.57|10
1736050170000|2025-01-05 04:09:30|476.04|473.74|476.02|473.72|476.04|473.74|476.02|473.72|5
1736050180000|2025-01-05 04:09:40|476.03|473.73|475.99|473.69|476.03|473.73|475.99|473.69|8
1736050190000|2025-01-05 04:09:50|475.9|473.6|475.87|473.57|475.9|473.6|475.87|473.57|4
1736050200000|2025-01-05 04:10:00|475.86|473.56|475.86|473.56|475.89|473.59|475.8|473.5|13
1736050210000|2025-01-05 04:10:10|475.85|473.55|475.86|473.56|475.86|473.56|475.82|473.52|7
1736050220000|2025-01-05 04:10:20|475.85|473.55|475.77|473.47|475.85|473.55|475.77|473.47|10
1736050230000|2025-01-05 04:10:30|475.79|473.49|475.86|473.56|475.88|473.58|475.79|473.49|12
1736050240000|2025-01-05 04:10:40|475.84|473.54|475.83|473.53|475.84|473.54|475.81|473.51|11
1736050250000|2025-01-05 04:10:50|475.84|473.54|475.83|473.53|475.84|473.54|475.83|473.53|2
1736050260000|2025-01-05 04:11:00|475.84|473.54|475.88|473.58|475.88|473.58|475.84|473.54|6
1736050270000|2025-01-05 04:11:10|475.9|473.6|475.92|473.62|475.93|473.63|475.9|473.6|7
1736050280000|2025-01-05 04:11:20|475.93|473.63|476.04|473.74|476.05|473.75|475.93|473.63|10
1736050290000|2025-01-05 04:11:30|476.05|473.75|476.26|473.96|476.28|473.98|476.05|473.75|15
1736050300000|2025-01-05 04:11:40|476.27|473.97|476.15|473.85|476.27|473.97|476.15|473.85|16
1736050310000|2025-01-05 04:11:50|476.16|473.86|476.07|473.77|476.16|473.86|476.06|473.76|6
1736050320000|2025-01-05 04:12:00|476.08|473.78|476.11|473.81|476.13|473.83|476.07|473.77|9
1736050330000|2025-01-05 04:12:10|476.08|473.78|476.09|473.79|476.1|473.8|476.08|473.78|4
1736050340000|2025-01-05 04:12:20|476.08|473.78|475.92|473.62|476.08|473.78|475.92|473.62|6
1736050350000|2025-01-05 04:12:30|475.85|473.55|475.81|473.51|475.85|473.55|475.81|473.51|15
1736050360000|2025-01-05 04:12:40|475.82|473.52|475.84|473.54|475.86|473.56|475.81|473.51|5
1736050370000|2025-01-05 04:12:50|475.86|473.56|475.81|473.51|475.86|473.56|475.81|473.51|5
1736050380000|2025-01-05 04:13:00|475.8|473.5|475.48|473.18|475.8|473.5|475.47|473.17|16
1736050390000|2025-01-05 04:13:10|475.5|473.2|475.56|473.26|475.56|473.26|475.49|473.19|10
1736050400000|2025-01-05 04:13:20|475.54|473.24|475.52|473.22|475.54|473.24|475.51|473.21|6
1736050410000|2025-01-05 04:13:30|475.53|473.23|475.47|473.17|475.58|473.28|475.47|473.17|8
1736050420000|2025-01-05 04:13:40|475.48|473.18|475.4|473.1|475.48|473.18|475.35|473.05|13
1736050430000|2025-01-05 04:13:50|475.44|473.14|475.34|473.04|475.45|473.15|475.3|473|20
1736050440000|2025-01-05 04:14:00|475.31|473.01|475.14|472.84|475.31|473.01|475.07|472.77|17
1736050450000|2025-01-05 04:14:10|475.13|472.83|475.15|472.85|475.16|472.86|475.1|472.8|9
1736050460000|2025-01-05 04:14:20|475.16|472.86|475.08|472.78|475.17|472.87|475.07|472.77|14
1736050470000|2025-01-05 04:14:30|475.06|472.76|475.06|472.76|475.09|472.79|475.05|472.75|11
1736050480000|2025-01-05 04:14:40|475.08|472.78|475.17|472.87|475.18|472.88|475.07|472.77|17
1736050490000|2025-01-05 04:14:50|475.18|472.88|475.24|472.94|475.26|472.96|475.17|472.87|18
1736050500000|2025-01-05 04:15:00|475.23|472.93|475.17|472.87|475.23|472.93|475.16|472.86|14
1736050510000|2025-01-05 04:15:10|475.18|472.88|475.39|473.09|475.4|473.1|475.18|472.88|12
1736050520000|2025-01-05 04:15:20|475.31|473.01|475.11|472.81|475.32|473.02|475.11|472.81|8
1736050530000|2025-01-05 04:15:30|475.09|472.79|475.11|472.81|475.12|472.82|475|472.7|7
1736050540000|2025-01-05 04:15:40|475.12|472.82|475.12|472.82|475.15|472.85|475.08|472.78|12
1736050550000|2025-01-05 04:15:50|475.13|472.83|475.1|472.8|475.3|473|475.08|472.78|13
1736050560000|2025-01-05 04:16:00|475.13|472.83|475.11|472.81|475.13|472.83|474.98|472.68|17
1736050570000|2025-01-05 04:16:10|475.14|472.84|475.26|472.96|475.26|472.96|475.11|472.81|18
1736050580000|2025-01-05 04:16:20|475.24|472.94|475.12|472.82|475.24|472.94|475.11|472.81|6
1736050590000|2025-01-05 04:16:30|475.1|472.8|475.16|472.86|475.17|472.87|475.01|472.71|12
1736050600000|2025-01-05 04:16:40|475.14|472.84|475.12|472.82|475.14|472.84|475.09|472.79|5
1736050610000|2025-01-05 04:16:50|475.11|472.81|475.16|472.86|475.16|472.86|475.11|472.81|6
1736050620000|2025-01-05 04:17:00|475.15|472.85|475.1|472.8|475.15|472.85|475.1|472.8|10
1736050630000|2025-01-05 04:17:10|475.11|472.81|475.25|472.95|475.27|472.97|475.1|472.8|17
1736050640000|2025-01-05 04:17:20|475.27|472.97|475.31|473.01|475.31|473.01|475.25|472.95|9
1736050650000|2025-01-05 04:17:30|475.3|473|475.1|472.8|475.31|473.01|475.1|472.8|18
1736050660000|2025-01-05 04:17:40|475.08|472.78|475.14|472.84|475.14|472.84|475.07|472.77|9
1736050670000|2025-01-05 04:17:50|475.12|472.82|475.13|472.83|475.13|472.83|475.11|472.81|8
1736050680000|2025-01-05 04:18:00|475.16|472.86|475.17|472.87|475.18|472.88|475.14|472.84|6
1736050690000|2025-01-05 04:18:10|475.18|472.88|475.32|473.02|475.35|473.05|475.18|472.88|11
1736050700000|2025-01-05 04:18:20|475.3|473|475.5|473.2|475.51|473.21|475.3|473|11
1736050710000|2025-01-05 04:18:30|475.51|473.21|475.52|473.22|475.52|473.22|475.5|473.2|4
1736050720000|2025-01-05 04:18:40|475.51|473.21|475.41|473.11|475.52|473.22|475.41|473.11|11
1736050730000|2025-01-05 04:18:50|475.33|473.03|475.38|473.08|475.39|473.09|475.33|473.03|20
1736050740000|2025-01-05 04:19:00|475.39|473.09|475.43|473.13|475.44|473.14|475.39|473.09|6
1736050750000|2025-01-05 04:19:10|475.42|473.12|475.44|473.14|475.44|473.14|475.34|473.04|11
1736050760000|2025-01-05 04:19:20|475.41|473.11|475.29|472.99|475.43|473.13|475.28|472.98|13
1736050770000|2025-01-05 04:19:30|475.28|472.98|475.22|472.92|475.28|472.98|475.18|472.88|13
1736050780000|2025-01-05 04:19:40|475.23|472.93|475.22|472.92|475.31|473.01|475.22|472.92|7
1736050790000|2025-01-05 04:19:50|475.23|472.93|475.34|473.04|475.34|473.04|475.23|472.93|5
1736050800000|2025-01-05 04:20:00|475.36|473.06|475.53|473.23|475.54|473.24|475.36|473.06|10
1736050810000|2025-01-05 04:20:10|475.5|473.2|475.52|473.22|475.52|473.22|475.4|473.1|10
1736050820000|2025-01-05 04:20:20|475.51|473.21|475.5|473.2|475.53|473.23|475.49|473.19|10
1736050830000|2025-01-05 04:20:30|475.51|473.21|475.46|473.16|475.52|473.22|475.44|473.14|13
1736050840000|2025-01-05 04:20:40|475.47|473.17|475.79|473.49|475.79|473.49|475.47|473.17|16
1736050850000|2025-01-05 04:20:50|475.81|473.51|475.83|473.53|475.83|473.53|475.74|473.44|10
1736050860000|2025-01-05 04:21:00|475.82|473.52|475.72|473.42|475.85|473.55|475.72|473.42|10
1736050870000|2025-01-05 04:21:10|475.73|473.43|475.79|473.49|475.8|473.5|475.73|473.43|14
1736050880000|2025-01-05 04:21:20|475.8|473.5|475.71|473.41|475.8|473.5|475.68|473.38|17
1736050890000|2025-01-05 04:21:30|475.73|473.43|476|473.7|476.05|473.75|475.73|473.43|22
1736050900000|2025-01-05 04:21:40|476.01|473.71|476.04|473.74|476.07|473.77|476|473.7|13
1736050910000|2025-01-05 04:21:50|476.05|473.75|475.97|473.67|476.09|473.79|475.96|473.66|14
1736050920000|2025-01-05 04:22:00|475.96|473.66|475.97|473.67|476.01|473.71|475.96|473.66|19
1736050930000|2025-01-05 04:22:10|475.95|473.65|475.86|473.56|475.95|473.65|475.83|473.53|19
1736050940000|2025-01-05 04:22:20|475.84|473.54|475.83|473.53|475.85|473.55|475.82|473.52|17
1736050950000|2025-01-05 04:22:30|475.88|473.58|475.94|473.64|476.02|473.72|475.84|473.54|20
1736050960000|2025-01-05 04:22:40|475.96|473.66|475.95|473.65|475.97|473.67|475.93|473.63|13
1736050970000|2025-01-05 04:22:50|475.96|473.66|475.88|473.58|475.97|473.67|475.83|473.53|22
1736050980000|2025-01-05 04:23:00|475.89|473.59|475.84|473.54|475.89|473.59|475.77|473.47|14
1736050990000|2025-01-05 04:23:10|475.82|473.52|475.88|473.58|475.89|473.59|475.82|473.52|11
1736051000000|2025-01-05 04:23:20|475.84|473.54|475.75|473.45|475.84|473.54|475.59|473.29|23
1736051010000|2025-01-05 04:23:30|475.76|473.46|475.68|473.38|475.76|473.46|475.68|473.38|17
1736051020000|2025-01-05 04:23:40|475.7|473.4|475.77|473.47|475.77|473.47|475.67|473.37|13
1736051030000|2025-01-05 04:23:50|475.76|473.46|475.71|473.41|475.76|473.46|475.71|473.41|8
1736051040000|2025-01-05 04:24:00|475.72|473.42|475.67|473.37|475.76|473.46|475.67|473.37|20
1736051050000|2025-01-05 04:24:10|475.69|473.39|475.68|473.38|475.69|473.39|475.68|473.38|2
1736051060000|2025-01-05 04:24:20|475.72|473.42|475.7|473.4|475.72|473.42|475.69|473.39|15
1736051070000|2025-01-05 04:24:30|475.71|473.41|475.86|473.56|475.87|473.57|475.7|473.4|15
1736051080000|2025-01-05 04:24:40|475.87|473.57|475.86|473.56|475.87|473.57|475.83|473.53|14
1736051090000|2025-01-05 04:24:50|475.85|473.55|475.91|473.61|475.92|473.62|475.85|473.55|18
1736051100000|2025-01-05 04:25:00|475.92|473.62|476.11|473.81|476.12|473.82|475.92|473.62|17
1736051110000|2025-01-05 04:25:10|476.12|473.82|476.22|473.92|476.23|473.93|476.06|473.76|16
1736051120000|2025-01-05 04:25:20|476.17|473.87|476.18|473.88|476.19|473.89|476.17|473.87|7
1736051130000|2025-01-05 04:25:30|476.17|473.87|475.98|473.68|476.17|473.87|475.97|473.67|14
1736051140000|2025-01-05 04:25:40|475.97|473.67|475.95|473.65|475.98|473.68|475.95|473.65|9
1736051150000|2025-01-05 04:25:50|475.96|473.66|475.96|473.66|475.96|473.66|475.93|473.63|8
1736051160000|2025-01-05 04:26:00|475.97|473.67|475.97|473.67|476.01|473.71|475.96|473.66|11
1736051170000|2025-01-05 04:26:10|475.96|473.66|475.87|473.57|475.96|473.66|475.87|473.57|13
1736051180000|2025-01-05 04:26:20|475.88|473.58|475.97|473.67|475.97|473.67|475.88|473.58|11
1736051190000|2025-01-05 04:26:30|475.96|473.66|476.15|473.85|476.15|473.85|475.96|473.66|11
1736051200000|2025-01-05 04:26:40|476.16|473.86|476.23|473.93|476.3|474|476.16|473.86|16
1736051210000|2025-01-05 04:26:50|476.21|473.91|476.17|473.87|476.21|473.91|476.16|473.86|4
1736051220000|2025-01-05 04:27:00|476.14|473.84|476.09|473.79|476.16|473.86|476.06|473.76|11
1736051230000|2025-01-05 04:27:10|476.08|473.78|476.08|473.78|476.08|473.78|476.05|473.75|9
1736051240000|2025-01-05 04:27:20|476.07|473.77|475.93|473.63|476.08|473.78|475.91|473.61|13
1736051250000|2025-01-05 04:27:30|475.92|473.62|475.98|473.68|475.98|473.68|475.91|473.61|14
1736051260000|2025-01-05 04:27:40|475.97|473.67|476.08|473.78|476.12|473.82|475.97|473.67|8
1736051270000|2025-01-05 04:27:50|476.09|473.79|476.34|474.04|476.39|474.09|476.09|473.79|19
1736051280000|2025-01-05 04:28:00|476.36|474.06|476.23|473.93|476.36|474.06|476.22|473.92|19
1736051290000|2025-01-05 04:28:10|476.24|473.94|476.24|473.94|476.24|473.94|476.08|473.78|18
1736051300000|2025-01-05 04:28:20|476.22|473.92|476.3|474|476.3|474|476.21|473.91|20
1736051310000|2025-01-05 04:28:30|476.32|474.02|476.37|474.07|476.39|474.09|476.28|473.98|16
1736051320000|2025-01-05 04:28:40|476.35|474.05|476.33|474.03|476.36|474.06|476.28|473.98|20
1736051330000|2025-01-05 04:28:50|476.34|474.04|476.34|474.04|476.35|474.05|476.32|474.02|13
1736051340000|2025-01-05 04:29:00|476.33|474.03|476.16|473.86|476.34|474.04|476.16|473.86|12
1736051350000|2025-01-05 04:29:10|476.13|473.83|476.05|473.75|476.15|473.85|476.04|473.74|13
1736051360000|2025-01-05 04:29:20|476.04|473.74|476.25|473.95|476.27|473.97|476.03|473.73|17
1736051370000|2025-01-05 04:29:30|476.23|473.93|476.12|473.82|476.26|473.96|476.12|473.82|11
1736051380000|2025-01-05 04:29:40|476.11|473.81|476.12|473.82|476.12|473.82|476.11|473.81|4
1736051390000|2025-01-05 04:29:50|476.13|473.83|476.12|473.82|476.17|473.87|476.09|473.79|12
1736051400000|2025-01-05 04:30:00|476.11|473.81|476.13|473.83|476.13|473.83|475.96|473.66|19
1736051410000|2025-01-05 04:30:10|476.14|473.84|475.99|473.69|476.14|473.84|475.94|473.64|20
1736051420000|2025-01-05 04:30:20|476|473.7|475.94|473.64|476|473.7|475.93|473.63|18
1736051430000|2025-01-05 04:30:30|475.93|473.63|476.13|473.83|476.14|473.84|475.9|473.6|13
1736051440000|2025-01-05 04:30:40|476.12|473.82|476.13|473.83|476.14|473.84|476.12|473.82|6
1736051450000|2025-01-05 04:30:50|476.14|473.84|476.12|473.82|476.16|473.86|476.12|473.82|18
1736051460000|2025-01-05 04:31:00|476.13|473.83|476.07|473.77|476.14|473.84|476.07|473.77|9
1736051470000|2025-01-05 04:31:10|476.08|473.78|476.18|473.88|476.18|473.88|476.06|473.76|14
1736051480000|2025-01-05 04:31:20|476.14|473.84|476.09|473.79|476.16|473.86|476.07|473.77|16
1736051490000|2025-01-05 04:31:30|476.1|473.8|476.11|473.81|476.12|473.82|476.1|473.8|5
1736051500000|2025-01-05 04:31:40|476.1|473.8|476.12|473.82|476.12|473.82|476.1|473.8|7
1736051510000|2025-01-05 04:31:50|476.11|473.81|476.15|473.85|476.21|473.91|476.11|473.81|14
1736051520000|2025-01-05 04:32:00|476.13|473.83|476.1|473.8|476.13|473.83|476.05|473.75|17
1736051530000|2025-01-05 04:32:10|476.09|473.79|476.08|473.78|476.12|473.82|476.07|473.77|10
1736051540000|2025-01-05 04:32:20|476.11|473.81|476.11|473.81|476.17|473.87|476.09|473.79|17
1736051550000|2025-01-05 04:32:30|476.1|473.8|476.25|473.95|476.25|473.95|476.1|473.8|22
1736051560000|2025-01-05 04:32:40|476.24|473.94|476.31|474.01|476.32|474.02|476.22|473.92|15
1736051570000|2025-01-05 04:32:50|476.32|474.02|476.4|474.1|476.4|474.1|476.32|474.02|5
1736051580000|2025-01-05 04:33:00|476.42|474.12|476.42|474.12|476.42|474.12|476.41|474.11|3
1736051590000|2025-01-05 04:33:10|476.44|474.14|476.58|474.28|476.58|474.28|476.43|474.13|11
1736051600000|2025-01-05 04:33:20|476.59|474.29|476.64|474.34|476.64|474.34|476.58|474.28|11
1736051610000|2025-01-05 04:33:30|476.62|474.32|476.65|474.35|476.65|474.35|476.62|474.32|12
1736051620000|2025-01-05 04:33:40|476.63|474.33|476.45|474.15|476.65|474.35|476.45|474.15|13
1736051630000|2025-01-05 04:33:50|476.46|474.16|476.51|474.21|476.51|474.21|476.46|474.16|8
1736051640000|2025-01-05 04:34:00|476.52|474.22|476.47|474.17|476.6|474.3|476.47|474.17|7
1736051650000|2025-01-05 04:34:10|476.48|474.18|476.45|474.15|476.5|474.2|476.45|474.15|11
1736051660000|2025-01-05 04:34:20|476.44|474.14|476.42|474.12|476.44|474.14|476.42|474.12|2
1736051670000|2025-01-05 04:34:30|476.41|474.11|476.42|474.12|476.42|474.12|476.41|474.11|2
1736051680000|2025-01-05 04:34:40|476.41|474.11|476.3|474|476.41|474.11|476.28|473.98|11
1736051690000|2025-01-05 04:34:50|476.28|473.98|476.28|473.98|476.3|474|476.28|473.98|16
1736051700000|2025-01-05 04:35:00|476.3|474|476.24|473.94|476.3|474|476.2|473.9|13
1736051710000|2025-01-05 04:35:10|476.25|473.95|476.42|474.12|476.43|474.13|476.25|473.95|15
1736051720000|2025-01-05 04:35:20|476.41|474.11|476.34|474.04|476.42|474.12|476.34|474.04|5
1736051730000|2025-01-05 04:35:30|476.32|474.02|476.22|473.92|476.32|474.02|476.21|473.91|5
1736051740000|2025-01-05 04:35:40|476.21|473.91|476.18|473.88|476.22|473.92|476.14|473.84|15
1736051750000|2025-01-05 04:35:50|476.17|473.87|476.2|473.9|476.2|473.9|476.16|473.86|10
1736051760000|2025-01-05 04:36:00|476.19|473.89|476.15|473.85|476.21|473.91|476.15|473.85|7
1736051770000|2025-01-05 04:36:10|476.14|473.84|476.18|473.88|476.18|473.88|476.05|473.75|8
1736051780000|2025-01-05 04:36:20|476.2|473.9|476.2|473.9|476.21|473.91|476.2|473.9|3
1736051790000|2025-01-05 04:36:30|476.19|473.89|476.23|473.93|476.23|473.93|476.16|473.86|13
1736051800000|2025-01-05 04:36:40|476.25|473.95|476.39|474.09|476.4|474.1|476.25|473.95|10
1736051810000|2025-01-05 04:36:50|476.4|474.1|476.49|474.19|476.51|474.21|476.4|474.1|6
1736051820000|2025-01-05 04:37:00|476.5|474.2|476.49|474.19|476.54|474.24|476.49|474.19|11
1736051830000|2025-01-05 04:37:10|476.51|474.21|476.6|474.3|476.61|474.31|476.47|474.17|13
1736051840000|2025-01-05 04:37:20|476.61|474.31|476.57|474.27|476.64|474.34|476.57|474.27|6
1736051850000|2025-01-05 04:37:30|476.59|474.29|476.54|474.24|476.6|474.3|476.54|474.24|5
1736051860000|2025-01-05 04:37:40|476.52|474.22|476.57|474.27|476.57|474.27|476.5|474.2|11
1736051870000|2025-01-05 04:37:50|476.65|474.35|476.63|474.33|476.65|474.35|476.63|474.33|2
1736051880000|2025-01-05 04:38:00|476.61|474.31|476.52|474.22|476.62|474.32|476.5|474.2|9
1736051890000|2025-01-05 04:38:10|476.51|474.21|476.34|474.04|476.51|474.21|476.34|474.04|14
1736051900000|2025-01-05 04:38:20|476.31|474.01|476.34|474.04|476.34|474.04|476.3|474|8
1736051910000|2025-01-05 04:38:30|476.33|474.03|476.45|474.15|476.46|474.16|476.29|473.99|13
1736051920000|2025-01-05 04:38:40|476.44|474.14|476.41|474.11|476.44|474.14|476.38|474.08|10
1736051930000|2025-01-05 04:38:50|476.42|474.12|476.37|474.07|476.46|474.16|476.37|474.07|10
1736051940000|2025-01-05 04:39:00|476.35|474.05|476.4|474.1|476.42|474.12|476.31|474.01|13
1736051950000|2025-01-05 04:39:10|476.41|474.11|476.37|474.07|476.41|474.11|476.37|474.07|9
1736051960000|2025-01-05 04:39:20|476.34|474.04|476.42|474.12|476.44|474.14|476.34|474.04|9
1736051970000|2025-01-05 04:39:30|476.4|474.1|476.45|474.15|476.45|474.15|476.31|474.01|14
1736051980000|2025-01-05 04:39:40|476.44|474.14|476.41|474.11|476.46|474.16|476.41|474.11|6
1736051990000|2025-01-05 04:39:50|476.42|474.12|476.33|474.03|476.44|474.14|476.32|474.02|17
1736052000000|2025-01-05 04:40:00|476.32|474.02|476.41|474.11|476.43|474.13|476.28|473.98|13
1736052010000|2025-01-05 04:40:10|476.43|474.13|476.37|474.07|476.44|474.14|476.35|474.05|11
1736052020000|2025-01-05 04:40:20|476.38|474.08|476.19|473.89|476.38|474.08|476.14|473.84|19
1736052030000|2025-01-05 04:40:30|476.23|473.93|476.09|473.79|476.23|473.93|476.09|473.79|17
1736052040000|2025-01-05 04:40:40|476.1|473.8|476.13|473.83|476.15|473.85|476.1|473.8|12
1736052050000|2025-01-05 04:40:50|476.11|473.81|476.1|473.8|476.11|473.81|476.09|473.79|5
1736052060000|2025-01-05 04:41:00|476.09|473.79|476.13|473.83|476.13|473.83|476.05|473.75|11
1736052070000|2025-01-05 04:41:10|476.12|473.82|476.17|473.87|476.18|473.88|476.06|473.76|17
1736052080000|2025-01-05 04:41:20|476.15|473.85|476.11|473.81|476.16|473.86|476.1|473.8|11
1736052090000|2025-01-05 04:41:30|476.12|473.82|476.1|473.8|476.16|473.86|476.1|473.8|7
1736052100000|2025-01-05 04:41:40|476.11|473.81|476.1|473.8|476.11|473.81|476.1|473.8|4
1736052110000|2025-01-05 04:41:50|476.11|473.81|476.15|473.85|476.16|473.86|476.1|473.8|8
1736052120000|2025-01-05 04:42:00|476.16|473.86|476.11|473.81|476.29|473.99|476.1|473.8|18
1736052130000|2025-01-05 04:42:10|476.09|473.79|476.09|473.79|476.09|473.79|476.06|473.76|11
1736052140000|2025-01-05 04:42:20|476.08|473.78|476.08|473.78|476.1|473.8|476.07|473.77|11
1736052150000|2025-01-05 04:42:30|476.05|473.75|476.16|473.86|476.19|473.89|476.05|473.75|15
1736052160000|2025-01-05 04:42:40|476.15|473.85|476.15|473.85|476.15|473.85|476.15|473.85|1
1736052170000|2025-01-05 04:42:50|476.16|473.86|476.19|473.89|476.2|473.9|476.16|473.86|13
1736052180000|2025-01-05 04:43:00|476.2|473.9|476.28|473.98|476.33|474.03|476.2|473.9|6
1736052190000|2025-01-05 04:43:10|476.26|473.96|476.21|473.91|476.28|473.98|476.21|473.91|8
1736052200000|2025-01-05 04:43:20|476.19|473.89|476.1|473.8|476.19|473.89|476.07|473.77|20
1736052210000|2025-01-05 04:43:30|476.09|473.79|475.98|473.68|476.1|473.8|475.98|473.68|20
1736052220000|2025-01-05 04:43:40|475.96|473.66|476.24|473.94|476.24|473.94|475.95|473.65|13
1736052230000|2025-01-05 04:43:50|476.23|473.93|476|473.7|476.23|473.93|475.96|473.66|18
1736052240000|2025-01-05 04:44:00|476.04|473.74|476.05|473.75|476.08|473.78|476.04|473.74|5
1736052250000|2025-01-05 04:44:10|476.06|473.76|476.08|473.78|476.09|473.79|476.03|473.73|10
1736052260000|2025-01-05 04:44:20|476.04|473.74|476.08|473.78|476.08|473.78|476.04|473.74|2
1736052270000|2025-01-05 04:44:30|476.04|473.74|476.03|473.73|476.04|473.74|476.03|473.73|10
1736052280000|2025-01-05 04:44:40|476.04|473.74|476.13|473.83|476.14|473.84|476.01|473.71|11
1736052290000|2025-01-05 04:44:50|476.12|473.82|476.06|473.76|476.12|473.82|476.01|473.71|7
1736052300000|2025-01-05 04:45:00|476.08|473.78|475.96|473.66|476.08|473.78|475.96|473.66|6
1736052310000|2025-01-05 04:45:10|475.99|473.69|475.96|473.66|475.99|473.69|475.77|473.47|22
1736052320000|2025-01-05 04:45:20|475.97|473.67|475.99|473.69|476.02|473.72|475.96|473.66|14
1736052330000|2025-01-05 04:45:30|475.98|473.68|475.97|473.67|475.98|473.68|475.96|473.66|12
1736052340000|2025-01-05 04:45:40|475.98|473.68|475.98|473.68|475.99|473.69|475.98|473.68|7
1736052350000|2025-01-05 04:45:50|475.97|473.67|475.84|473.54|475.98|473.68|475.84|473.54|14
1736052360000|2025-01-05 04:46:00|475.79|473.49|475.92|473.62|475.92|473.62|475.79|473.49|13
1736052370000|2025-01-05 04:46:10|475.91|473.61|475.86|473.56|475.92|473.62|475.86|473.56|9
1736052380000|2025-01-05 04:46:20|475.85|473.55|475.84|473.54|475.88|473.58|475.84|473.54|8
1736052390000|2025-01-05 04:46:30|475.83|473.53|475.81|473.51|475.83|473.53|475.79|473.49|5
1736052400000|2025-01-05 04:46:40|475.8|473.5|475.77|473.47|475.8|473.5|475.72|473.42|10
1736052410000|2025-01-05 04:46:50|475.79|473.49|475.87|473.57|475.87|473.57|475.79|473.49|9
1736052420000|2025-01-05 04:47:00|475.82|473.52|475.8|473.5|475.85|473.55|475.78|473.48|6
1736052430000|2025-01-05 04:47:10|475.79|473.49|475.81|473.51|475.87|473.57|475.79|473.49|15
1736052440000|2025-01-05 04:47:20|475.83|473.53|475.88|473.58|475.94|473.64|475.8|473.5|17
1736052450000|2025-01-05 04:47:30|475.87|473.57|475.88|473.58|475.88|473.58|475.87|473.57|2
1736052460000|2025-01-05 04:47:40|475.87|473.57|475.91|473.61|475.92|473.62|475.85|473.55|6
1736052470000|2025-01-05 04:47:50|475.88|473.58|475.91|473.61|475.91|473.61|475.88|473.58|2
1736052480000|2025-01-05 04:48:00|475.88|473.58|475.91|473.61|475.92|473.62|475.88|473.58|6
1736052490000|2025-01-05 04:48:10|475.92|473.62|475.93|473.63|475.99|473.69|475.92|473.62|8
1736052500000|2025-01-05 04:48:20|475.95|473.65|475.93|473.63|476.01|473.71|475.9|473.6|16
1736052510000|2025-01-05 04:48:30|475.92|473.62|475.88|473.58|475.92|473.62|475.87|473.57|7
1736052520000|2025-01-05 04:48:40|475.89|473.59|475.9|473.6|475.9|473.6|475.89|473.59|6
1736052530000|2025-01-05 04:48:50|475.89|473.59|475.89|473.59|475.89|473.59|475.87|473.57|7
1736052540000|2025-01-05 04:49:00|475.9|473.6|475.99|473.69|475.99|473.69|475.9|473.6|6
1736052550000|2025-01-05 04:49:10|476|473.7|475.83|473.53|476.02|473.72|475.83|473.53|16
1736052560000|2025-01-05 04:49:20|475.77|473.47|475.79|473.49|475.79|473.49|475.77|473.47|5
1736052570000|2025-01-05 04:49:30|475.82|473.52|475.86|473.56|475.86|473.56|475.82|473.52|3
1736052580000|2025-01-05 04:49:40|475.87|473.57|475.82|473.52|475.88|473.58|475.82|473.52|6
1736052590000|2025-01-05 04:49:50|475.78|473.48|475.81|473.51|475.82|473.52|475.78|473.48|6
1736052600000|2025-01-05 04:50:00|475.82|473.52|475.84|473.54|475.85|473.55|475.82|473.52|5
1736052610000|2025-01-05 04:50:10|475.85|473.55|475.95|473.65|475.97|473.67|475.85|473.55|10
1736052620000|2025-01-05 04:50:20|475.96|473.66|476|473.7|476.02|473.72|475.96|473.66|6
1736052630000|2025-01-05 04:50:30|475.98|473.68|475.81|473.51|475.98|473.68|475.8|473.5|14
1736052640000|2025-01-05 04:50:40|475.8|473.5|475.78|473.48|475.8|473.5|475.73|473.43|17
1736052650000|2025-01-05 04:50:50|475.8|473.5|475.89|473.59|475.92|473.62|475.8|473.5|11
1736052660000|2025-01-05 04:51:00|475.88|473.58|475.87|473.57|475.91|473.61|475.86|473.56|17
1736052670000|2025-01-05 04:51:10|475.88|473.58|476.06|473.76|476.06|473.76|475.87|473.57|17
1736052680000|2025-01-05 04:51:20|476.04|473.74|476.04|473.74|476.04|473.74|476.04|473.74|1
1736052690000|2025-01-05 04:51:30|476.03|473.73|476.12|473.82|476.12|473.82|476.03|473.73|9
1736052700000|2025-01-05 04:51:40|476.1|473.8|476.08|473.78|476.12|473.82|476.08|473.78|9
1736052710000|2025-01-05 04:51:50|476.09|473.79|476.14|473.84|476.14|473.84|476.08|473.78|5
1736052720000|2025-01-05 04:52:00|476.15|473.85|476.17|473.87|476.17|473.87|476.12|473.82|7
1736052730000|2025-01-05 04:52:10|476.16|473.86|476.03|473.73|476.17|473.87|476.02|473.72|20
1736052740000|2025-01-05 04:52:20|476.05|473.75|476.03|473.73|476.05|473.75|476.01|473.71|10
1736052750000|2025-01-05 04:52:30|476.05|473.75|476|473.7|476.05|473.75|475.99|473.69|12
1736052760000|2025-01-05 04:52:40|476.03|473.73|476.03|473.73|476.03|473.73|476|473.7|8
1736052770000|2025-01-05 04:52:50|476.02|473.72|476.01|473.71|476.03|473.73|476|473.7|10
1736052780000|2025-01-05 04:53:00|476.02|473.72|476.03|473.73|476.04|473.74|476.01|473.71|7
1736052790000|2025-01-05 04:53:10|476.01|473.71|476.02|473.72|476.04|473.74|476.01|473.71|21
1736052800000|2025-01-05 04:53:20|476.03|473.73|476.11|473.81|476.13|473.83|476.03|473.73|14
1736052810000|2025-01-05 04:53:30|476.1|473.8|476.05|473.75|476.1|473.8|476.05|473.75|10
1736052820000|2025-01-05 04:53:40|476.06|473.76|476.12|473.82|476.12|473.82|476.04|473.74|13
1736052830000|2025-01-05 04:53:50|476.08|473.78|476.07|473.77|476.08|473.78|476.05|473.75|10
1736052840000|2025-01-05 04:54:00|476.09|473.79|476.07|473.77|476.14|473.84|476.07|473.77|8
1736052850000|2025-01-05 04:54:10|476.06|473.76|476.07|473.77|476.11|473.81|476.06|473.76|16
1736052860000|2025-01-05 04:54:20|476.08|473.78|476.15|473.85|476.15|473.85|476.08|473.78|10
1736052870000|2025-01-05 04:54:30|476.16|473.86|476.29|473.99|476.37|474.07|476.16|473.86|10
1736052880000|2025-01-05 04:54:40|476.28|473.98|476.27|473.97|476.31|474.01|476.25|473.95|14
1736052890000|2025-01-05 04:54:50|476.29|473.99|476.23|473.93|476.29|473.99|476.23|473.93|9
1736052900000|2025-01-05 04:55:00|476.22|473.92|476.15|473.85|476.24|473.94|476.03|473.73|27
1736052910000|2025-01-05 04:55:10|476.14|473.84|476.19|473.89|476.21|473.91|476.14|473.84|11
1736052920000|2025-01-05 04:55:20|476.18|473.88|476.13|473.83|476.19|473.89|476.12|473.82|6
1736052930000|2025-01-05 04:55:30|476.12|473.82|476.08|473.78|476.12|473.82|476.08|473.78|16
1736052940000|2025-01-05 04:55:40|476.09|473.79|476.08|473.78|476.14|473.84|476.08|473.78|10
1736052950000|2025-01-05 04:55:50|476.07|473.77|476.07|473.77|476.07|473.77|476.07|473.77|1
1736052960000|2025-01-05 04:56:00|476.06|473.76|476|473.7|476.06|473.76|476|473.7|7
1736052970000|2025-01-05 04:56:10|475.98|473.68|476.02|473.72|476.04|473.74|475.98|473.68|4
1736052980000|2025-01-05 04:56:20|476|473.7|476.03|473.73|476.03|473.73|476|473.7|2
1736052990000|2025-01-05 04:56:30|476|473.7|475.99|473.69|476.02|473.72|475.99|473.69|4
1736053000000|2025-01-05 04:56:40|476|473.7|475.86|473.56|476|473.7|475.86|473.56|16
1736053010000|2025-01-05 04:56:50|475.87|473.57|475.9|473.6|475.9|473.6|475.86|473.56|10
1736053020000|2025-01-05 04:57:00|475.88|473.58|475.9|473.6|475.9|473.6|475.87|473.57|9
1736053030000|2025-01-05 04:57:10|475.95|473.65|475.96|473.66|475.96|473.66|475.93|473.63|4
1736053040000|2025-01-05 04:57:20|475.95|473.65|475.88|473.58|475.95|473.65|475.86|473.56|8
1736053050000|2025-01-05 04:57:30|475.89|473.59|475.82|473.52|475.91|473.61|475.82|473.52|9
1736053060000|2025-01-05 04:57:40|475.83|473.53|475.82|473.52|475.87|473.57|475.82|473.52|8
1736053070000|2025-01-05 04:57:50|475.84|473.54|475.89|473.59|475.89|473.59|475.84|473.54|4
1736053080000|2025-01-05 04:58:00|475.9|473.6|475.91|473.61|475.94|473.64|475.9|473.6|8
1736053090000|2025-01-05 04:58:10|475.92|473.62|475.92|473.62|475.94|473.64|475.91|473.61|8
1736053100000|2025-01-05 04:58:20|475.94|473.64|475.89|473.59|475.94|473.64|475.87|473.57|8
1736053110000|2025-01-05 04:58:30|475.87|473.57|475.87|473.57|475.9|473.6|475.87|473.57|4
1736053120000|2025-01-05 04:58:40|475.89|473.59|475.89|473.59|475.91|473.61|475.87|473.57|6
1736053130000|2025-01-05 04:58:50|475.87|473.57|475.87|473.57|475.87|473.57|475.86|473.56|3
1736053140000|2025-01-05 04:59:00|475.9|473.6|475.89|473.59|475.9|473.6|475.89|473.59|2
1736053150000|2025-01-05 04:59:10|475.91|473.61|475.94|473.64|475.94|473.64|475.91|473.61|2
1736053160000|2025-01-05 04:59:20|475.93|473.63|475.94|473.64|475.94|473.64|475.93|473.63|2
1736053170000|2025-01-05 04:59:30|475.92|473.62|475.96|473.66|475.99|473.69|475.92|473.62|17
1736053180000|2025-01-05 04:59:40|475.98|473.68|475.96|473.66|475.98|473.68|475.96|473.66|2
1736053190000|2025-01-05 04:59:50|475.98|473.68|475.96|473.66|475.98|473.68|475.96|473.66|4
1736053200000|2025-01-05 05:00:00|475.98|473.68|476.03|473.73|476.08|473.78|475.96|473.66|7
1736053210000|2025-01-05 05:00:10|476.05|473.75|476.19|473.89|476.19|473.89|476.05|473.75|14
1736053220000|2025-01-05 05:00:20|476.21|473.91|476.21|473.91|476.29|473.99|476.21|473.91|11
1736053230000|2025-01-05 05:00:30|476.22|473.92|476.01|473.71|476.3|474|476.01|473.71|13
1736053240000|2025-01-05 05:00:40|476.03|473.73|476.02|473.72|476.03|473.73|476.02|473.72|2
1736053250000|2025-01-05 05:00:50|475.97|473.67|475.87|473.57|475.97|473.67|475.86|473.56|9
1736053260000|2025-01-05 05:01:00|475.86|473.56|475.92|473.62|475.92|473.62|475.85|473.55|5
1736053270000|2025-01-05 05:01:10|475.9|473.6|475.94|473.64|475.94|473.64|475.89|473.59|10
1736053280000|2025-01-05 05:01:20|475.91|473.61|475.9|473.6|475.98|473.68|475.88|473.58|10
1736053290000|2025-01-05 05:01:30|475.89|473.59|475.89|473.59|475.9|473.6|475.88|473.58|9
1736053300000|2025-01-05 05:01:40|475.88|473.58|475.79|473.49|475.88|473.58|475.79|473.49|9
1736053310000|2025-01-05 05:01:50|475.78|473.48|475.82|473.52|475.84|473.54|475.78|473.48|6
1736053320000|2025-01-05 05:02:00|475.81|473.51|475.72|473.42|475.81|473.51|475.71|473.41|9
1736053330000|2025-01-05 05:02:10|475.74|473.44|475.73|473.43|475.75|473.45|475.72|473.42|9
1736053340000|2025-01-05 05:02:20|475.75|473.45|475.73|473.43|475.75|473.45|475.72|473.42|6
1736053350000|2025-01-05 05:02:30|475.75|473.45|475.74|473.44|475.75|473.45|475.74|473.44|2
1736053360000|2025-01-05 05:02:40|475.72|473.42|475.68|473.38|475.73|473.43|475.66|473.36|5
1736053370000|2025-01-05 05:02:50|475.67|473.37|475.48|473.18|475.67|473.37|475.47|473.17|6
1736053380000|2025-01-05 05:03:00|475.5|473.2|475.42|473.12|475.51|473.21|475.4|473.1|18
1736053390000|2025-01-05 05:03:10|475.41|473.11|475.29|472.99|475.42|473.12|475.27|472.97|15
1736053400000|2025-01-05 05:03:20|475.32|473.02|475.36|473.06|475.37|473.07|475.3|473|18
1736053410000|2025-01-05 05:03:30|475.42|473.12|475.38|473.08|475.44|473.14|475.38|473.08|14
1736053420000|2025-01-05 05:03:40|475.42|473.12|475.45|473.15|475.47|473.17|475.41|473.11|9
1736053430000|2025-01-05 05:03:50|475.44|473.14|475.38|473.08|475.44|473.14|475.38|473.08|5
1736053440000|2025-01-05 05:04:00|475.42|473.12|475.43|473.13|475.45|473.15|475.33|473.03|17
1736053450000|2025-01-05 05:04:10|475.42|473.12|475.4|473.1|475.44|473.14|475.38|473.08|9
1736053460000|2025-01-05 05:04:20|475.39|473.09|475.41|473.11|475.45|473.15|475.39|473.09|12
1736053470000|2025-01-05 05:04:30|475.4|473.1|475.29|472.99|475.41|473.11|475.29|472.99|14
1736053480000|2025-01-05 05:04:40|475.3|473|475.29|472.99|475.32|473.02|475.28|472.98|8
1736053490000|2025-01-05 05:04:50|475.28|472.98|475.27|472.97|475.32|473.02|475.15|472.85|18
1736053500000|2025-01-05 05:05:00|475.25|472.95|475.23|472.93|475.25|472.95|475.21|472.91|3
1736053510000|2025-01-05 05:05:10|475.24|472.94|475.18|472.88|475.27|472.97|475.18|472.88|10
1736053520000|2025-01-05 05:05:20|475.19|472.89|475.15|472.85|475.19|472.89|475.12|472.82|12
1736053530000|2025-01-05 05:05:30|475.16|472.86|475.12|472.82|475.16|472.86|475.1|472.8|5
1736053540000|2025-01-05 05:05:40|475.11|472.81|475.11|472.81|475.11|472.81|475.1|472.8|3
1736053550000|2025-01-05 05:05:50|475.1|472.8|475.1|472.8|475.1|472.8|475.07|472.77|8
1736053560000|2025-01-05 05:06:00|475.13|472.83|475.14|472.84|475.15|472.85|475.07|472.77|13
1736053570000|2025-01-05 05:06:10|475.15|472.85|475.15|472.85|475.21|472.91|475.14|472.84|17
1736053580000|2025-01-05 05:06:20|475.16|472.86|475.18|472.88|475.18|472.88|475.15|472.85|6
1736053590000|2025-01-05 05:06:30|475.17|472.87|475.14|472.84|475.17|472.87|475.12|472.82|15
1736053600000|2025-01-05 05:06:40|475.15|472.85|475.04|472.74|475.18|472.88|475.04|472.74|15
1736053610000|2025-01-05 05:06:50|475.06|472.76|475.12|472.82|475.12|472.82|475.06|472.76|9
1736053620000|2025-01-05 05:07:00|475.16|472.86|475.23|472.93|475.23|472.93|475.16|472.86|6
1736053630000|2025-01-05 05:07:10|475.22|472.92|475.29|472.99|475.29|472.99|475.18|472.88|11
1736053640000|2025-01-05 05:07:20|475.28|472.98|475.36|473.06|475.36|473.06|475.24|472.94|7
1736053650000|2025-01-05 05:07:30|475.37|473.07|475.25|472.95|475.37|473.07|475.25|472.95|8
1736053660000|2025-01-05 05:07:40|475.23|472.93|475.16|472.86|475.23|472.93|475.16|472.86|6
1736053670000|2025-01-05 05:07:50|475.18|472.88|475.2|472.9|475.21|472.91|475.18|472.88|5
1736053680000|2025-01-05 05:08:00|475.23|472.93|475.33|473.03|475.35|473.05|475.22|472.92|16
1736053690000|2025-01-05 05:08:10|475.32|473.02|475.29|472.99|475.34|473.04|475.29|472.99|12
1736053700000|2025-01-05 05:08:20|475.3|473|475.32|473.02|475.32|473.02|475.3|473|12
1736053710000|2025-01-05 05:08:30|475.35|473.05|475.32|473.02|475.35|473.05|475.31|473.01|5
1736053720000|2025-01-05 05:08:40|475.31|473.01|475.31|473.01|475.33|473.03|475.31|473.01|8
1736053730000|2025-01-05 05:08:50|475.33|473.03|475.36|473.06|475.37|473.07|475.3|473|13
1736053740000|2025-01-05 05:09:00|475.32|473.02|475.26|472.96|475.34|473.04|475.24|472.94|14
1736053750000|2025-01-05 05:09:10|475.25|472.95|475.18|472.88|475.25|472.95|475.18|472.88|14
1736053760000|2025-01-05 05:09:20|475.17|472.87|475.2|472.9|475.22|472.92|475.15|472.85|14
1736053770000|2025-01-05 05:09:30|475.22|472.92|475.23|472.93|475.24|472.94|475.2|472.9|5
1736053780000|2025-01-05 05:09:40|475.22|472.92|475.24|472.94|475.24|472.94|475.22|472.92|9
1736053790000|2025-01-05 05:09:50|475.23|472.93|475.16|472.86|475.24|472.94|475.16|472.86|8
1736053800000|2025-01-05 05:10:00|475.2|472.9|475.09|472.79|475.2|472.9|475.08|472.78|15
1736053810000|2025-01-05 05:10:10|475.08|472.78|475.03|472.73|475.08|472.78|475|472.7|9
1736053820000|2025-01-05 05:10:20|475.04|472.74|475.11|472.81|475.14|472.84|475.04|472.74|10
1736053830000|2025-01-05 05:10:30|475.1|472.8|475.05|472.75|475.12|472.82|475.04|472.74|14
1736053840000|2025-01-05 05:10:40|474.94|472.64|475.02|472.72|475.04|472.74|474.93|472.63|17
1736053850000|2025-01-05 05:10:50|475.01|472.71|475|472.7|475.01|472.71|474.99|472.69|3
1736053860000|2025-01-05 05:11:00|475.01|472.71|474.97|472.67|475.02|472.72|474.97|472.67|14
1736053870000|2025-01-05 05:11:10|474.98|472.68|475.04|472.74|475.04|472.74|474.97|472.67|9
1736053880000|2025-01-05 05:11:20|475.02|472.72|475.04|472.74|475.04|472.74|475.02|472.72|3
1736053890000|2025-01-05 05:11:30|475|472.7|474.99|472.69|475.01|472.71|474.99|472.69|10
1736053900000|2025-01-05 05:11:40|474.98|472.68|475|472.7|475|472.7|474.97|472.67|10
1736053910000|2025-01-05 05:11:50|474.99|472.69|474.85|472.55|474.99|472.69|474.85|472.55|3
1736053920000|2025-01-05 05:12:00|474.82|472.52|474.6|472.3|474.82|472.52|474.56|472.26|18
1736053930000|2025-01-05 05:12:10|474.59|472.29|474.55|472.25|474.62|472.32|474.51|472.21|15
1736053940000|2025-01-05 05:12:20|474.56|472.26|474.59|472.29|474.66|472.36|474.56|472.26|19
1736053950000|2025-01-05 05:12:30|474.56|472.26|474.58|472.28|474.59|472.29|474.52|472.22|14
1736053960000|2025-01-05 05:12:40|474.59|472.29|474.59|472.29|474.59|472.29|474.56|472.26|5
1736053970000|2025-01-05 05:12:50|474.57|472.27|474.56|472.26|474.58|472.28|474.54|472.24|11
1736053980000|2025-01-05 05:13:00|474.55|472.25|474.56|472.26|474.56|472.26|474.5|472.2|11
1736053990000|2025-01-05 05:13:10|474.55|472.25|474.51|472.21|474.57|472.27|474.51|472.21|13
1736054000000|2025-01-05 05:13:20|474.52|472.22|474.57|472.27|474.58|472.28|474.51|472.21|5
1736054010000|2025-01-05 05:13:30|474.53|472.23|474.52|472.22|474.53|472.23|474.48|472.18|10
1736054020000|2025-01-05 05:13:40|474.51|472.21|474.54|472.24|474.55|472.25|474.51|472.21|4
1736054030000|2025-01-05 05:13:50|474.55|472.25|474.55|472.25|474.58|472.28|474.55|472.25|7
1736054040000|2025-01-05 05:14:00|474.54|472.24|474.41|472.11|474.54|472.24|474.4|472.1|13
1736054050000|2025-01-05 05:14:10|474.4|472.1|474.39|472.09|474.4|472.1|474.37|472.07|8
1736054060000|2025-01-05 05:14:20|474.41|472.11|474.5|472.2|474.5|472.2|474.41|472.11|4
1736054070000|2025-01-05 05:14:30|474.52|472.22|474.53|472.23|474.53|472.23|474.51|472.21|6
1736054080000|2025-01-05 05:14:40|474.7|472.4|474.65|472.35|474.7|472.4|474.61|472.31|12
1736054090000|2025-01-05 05:14:50|474.64|472.34|474.64|472.34|474.65|472.35|474.64|472.34|7
1736054100000|2025-01-05 05:15:00|474.63|472.33|474.45|472.15|474.63|472.33|474.45|472.15|18
1736054110000|2025-01-05 05:15:10|474.46|472.16|474.48|472.18|474.48|472.18|474.46|472.16|7
1736054120000|2025-01-05 05:15:20|474.47|472.17|474.46|472.16|474.48|472.18|474.45|472.15|6
1736054130000|2025-01-05 05:15:30|474.45|472.15|474.43|472.13|474.46|472.16|474.43|472.13|9
1736054140000|2025-01-05 05:15:40|474.42|472.12|474.47|472.17|474.49|472.19|474.42|472.12|11
1736054150000|2025-01-05 05:15:50|474.46|472.16|474.43|472.13|474.47|472.17|474.42|472.12|16
1736054160000|2025-01-05 05:16:00|474.42|472.12|474.32|472.02|474.42|472.12|474.28|471.98|11
1736054170000|2025-01-05 05:16:10|474.31|472.01|474.27|471.97|474.31|472.01|474.24|471.94|16
1736054180000|2025-01-05 05:16:20|474.28|471.98|473.96|471.66|474.28|471.98|473.96|471.66|21
1736054190000|2025-01-05 05:16:30|473.95|471.65|473.89|471.59|473.99|471.69|473.89|471.59|22
1736054200000|2025-01-05 05:16:40|473.91|471.61|474|471.7|474.01|471.71|473.9|471.6|7
1736054210000|2025-01-05 05:16:50|473.99|471.69|473.91|471.61|473.99|471.69|473.88|471.58|13
1736054220000|2025-01-05 05:17:00|473.9|471.6|473.8|471.5|473.9|471.6|473.76|471.46|18
1736054230000|2025-01-05 05:17:10|473.79|471.49|473.79|471.49|473.81|471.51|473.76|471.46|15
1736054240000|2025-01-05 05:17:20|473.81|471.51|473.78|471.48|473.81|471.51|473.78|471.48|9
1736054250000|2025-01-05 05:17:30|473.73|471.43|473.77|471.47|473.78|471.48|473.73|471.43|16
1736054260000|2025-01-05 05:17:40|473.78|471.48|473.83|471.53|473.89|471.59|473.78|471.48|8
1736054270000|2025-01-05 05:17:50|473.82|471.52|473.9|471.6|473.9|471.6|473.82|471.52|13
1736054280000|2025-01-05 05:18:00|473.89|471.59|474.03|471.73|474.04|471.74|473.87|471.57|19
1736054290000|2025-01-05 05:18:10|474.02|471.72|474.02|471.72|474.03|471.73|474.01|471.71|11
1736054300000|2025-01-05 05:18:20|474.01|471.71|474.06|471.76|474.09|471.79|474.01|471.71|12
1736054310000|2025-01-05 05:18:30|474.05|471.75|474.06|471.76|474.09|471.79|474.02|471.72|7
1736054320000|2025-01-05 05:18:40|474.03|471.73|474.05|471.75|474.07|471.77|473.99|471.69|14
1736054330000|2025-01-05 05:18:50|474.01|471.71|474.03|471.73|474.05|471.75|473.98|471.68|12
1736054340000|2025-01-05 05:19:00|474.02|471.72|473.95|471.65|474.02|471.72|473.94|471.64|13
1736054350000|2025-01-05 05:19:10|473.94|471.64|473.93|471.63|473.98|471.68|473.93|471.63|8
1736054360000|2025-01-05 05:19:20|473.94|471.64|473.92|471.62|473.97|471.67|473.92|471.62|12
1736054370000|2025-01-05 05:19:30|473.94|471.64|474.04|471.74|474.05|471.75|473.93|471.63|15
1736054380000|2025-01-05 05:19:40|474.03|471.73|473.99|471.69|474.03|471.73|473.98|471.68|16
1736054390000|2025-01-05 05:19:50|473.98|471.68|474.12|471.82|474.13|471.83|473.98|471.68|13
1736054400000|2025-01-05 05:20:00|474.1|471.8|474.06|471.76|474.11|471.81|474.04|471.74|15
1736054410000|2025-01-05 05:20:10|474.07|471.77|474.01|471.71|474.07|471.77|474.01|471.71|18
1736054420000|2025-01-05 05:20:20|474.02|471.72|473.9|471.6|474.02|471.72|473.9|471.6|17
1736054430000|2025-01-05 05:20:30|473.91|471.61|473.91|471.61|473.91|471.61|473.9|471.6|5
1736054440000|2025-01-05 05:20:40|473.9|471.6|473.84|471.54|473.9|471.6|473.77|471.47|14
1736054450000|2025-01-05 05:20:50|473.83|471.53|473.85|471.55|473.85|471.55|473.83|471.53|11
1736054460000|2025-01-05 05:21:00|473.82|471.52|473.93|471.63|473.95|471.65|473.71|471.41|21
1736054470000|2025-01-05 05:21:10|473.91|471.61|474.21|471.91|474.21|471.91|473.91|471.61|19
1736054480000|2025-01-05 05:21:20|474.24|471.94|474.28|471.98|474.34|472.04|474.24|471.94|15
1736054490000|2025-01-05 05:21:30|474.29|471.99|474.29|471.99|474.32|472.02|474.25|471.95|11
1736054500000|2025-01-05 05:21:40|474.28|471.98|474.5|472.2|474.5|472.2|474.28|471.98|12
1736054510000|2025-01-05 05:21:50|474.51|472.21|474.6|472.3|474.61|472.31|474.5|472.2|9
1736054520000|2025-01-05 05:22:00|474.62|472.32|474.8|472.5|474.84|472.54|474.6|472.3|17
1736054530000|2025-01-05 05:22:10|474.79|472.49|474.72|472.42|474.79|472.49|474.68|472.38|7
1736054540000|2025-01-05 05:22:20|474.71|472.41|474.63|472.33|474.72|472.42|474.59|472.29|14
1736054550000|2025-01-05 05:22:30|474.62|472.32|474.46|472.16|474.62|472.32|474.43|472.13|16
1736054560000|2025-01-05 05:22:40|474.45|472.15|474.43|472.13|474.49|472.19|474.43|472.13|6
1736054570000|2025-01-05 05:22:50|474.44|472.14|474.39|472.09|474.44|472.14|474.39|472.09|3
1736054580000|2025-01-05 05:23:00|474.41|472.11|474.44|472.14|474.48|472.18|474.41|472.11|10
1736054590000|2025-01-05 05:23:10|474.45|472.15|474.5|472.2|474.51|472.21|474.45|472.15|8
1736054600000|2025-01-05 05:23:20|474.51|472.21|474.5|472.2|474.54|472.24|474.49|472.19|9
1736054610000|2025-01-05 05:23:30|474.44|472.14|474.44|472.14|474.49|472.19|474.42|472.12|14
1736054620000|2025-01-05 05:23:40|474.45|472.15|474.44|472.14|474.45|472.15|474.43|472.13|6
1736054630000|2025-01-05 05:23:50|474.46|472.16|474.47|472.17|474.5|472.2|474.46|472.16|6
1736054640000|2025-01-05 05:24:00|474.45|472.15|474.41|472.11|474.46|472.16|474.41|472.11|14
1736054650000|2025-01-05 05:24:10|474.4|472.1|474.34|472.04|474.4|472.1|474.33|472.03|14
1736054660000|2025-01-05 05:24:20|474.33|472.03|474.24|471.94|474.34|472.04|474.24|471.94|13
1736054670000|2025-01-05 05:24:30|474.23|471.93|474.22|471.92|474.25|471.95|474.2|471.9|11
1736054680000|2025-01-05 05:24:40|474.2|471.9|473.96|471.66|474.2|471.9|473.95|471.65|13
1736054690000|2025-01-05 05:24:50|473.95|471.65|474|471.7|474|471.7|473.95|471.65|6
1736054700000|2025-01-05 05:25:00|474.01|471.71|474.04|471.74|474.04|471.74|474.01|471.71|2
1736054710000|2025-01-05 05:25:10|474.05|471.75|474.22|471.92|474.22|471.92|474.05|471.75|7
1736054720000|2025-01-05 05:25:20|474.23|471.93|474.21|471.91|474.23|471.93|474.2|471.9|8
1736054730000|2025-01-05 05:25:30|474.22|471.92|474.12|471.82|474.22|471.92|474.12|471.82|9
1736054740000|2025-01-05 05:25:40|474.13|471.83|474.37|472.07|474.37|472.07|474.13|471.83|18
1736054750000|2025-01-05 05:25:50|474.36|472.06|474.39|472.09|474.43|472.13|474.36|472.06|14
1736054760000|2025-01-05 05:26:00|474.41|472.11|474.34|472.04|474.45|472.15|474.33|472.03|10
1736054770000|2025-01-05 05:26:10|474.3|472|474.46|472.16|474.46|472.16|474.3|472|17
1736054780000|2025-01-05 05:26:20|474.47|472.17|474.45|472.15|474.47|472.17|474.44|472.14|5
1736054790000|2025-01-05 05:26:30|474.43|472.13|474.43|472.13|474.47|472.17|474.43|472.13|7
1736054800000|2025-01-05 05:26:40|474.44|472.14|474.42|472.12|474.44|472.14|474.4|472.1|6
1736054810000|2025-01-05 05:26:50|474.41|472.11|474.41|472.11|474.44|472.14|474.39|472.09|15
1736054820000|2025-01-05 05:27:00|474.4|472.1|474.42|472.12|474.46|472.16|474.37|472.07|11
1736054830000|2025-01-05 05:27:10|474.44|472.14|474.41|472.11|474.44|472.14|474.38|472.08|14
1736054840000|2025-01-05 05:27:20|474.39|472.09|474.41|472.11|474.44|472.14|474.38|472.08|7
1736054850000|2025-01-05 05:27:30|474.42|472.12|474.4|472.1|474.42|472.12|474.37|472.07|5
1736054860000|2025-01-05 05:27:40|474.39|472.09|474.37|472.07|474.4|472.1|474.25|471.95|17
1736054870000|2025-01-05 05:27:50|474.36|472.06|474.45|472.15|474.45|472.15|474.34|472.04|18
1736054880000|2025-01-05 05:28:00|474.44|472.14|474.28|471.98|474.44|472.14|474.28|471.98|13
1736054890000|2025-01-05 05:28:10|474.29|471.99|474.34|472.04|474.34|472.04|474.29|471.99|12
1736054900000|2025-01-05 05:28:20|474.33|472.03|474.31|472.01|474.34|472.04|474.3|472|6
1736054910000|2025-01-05 05:28:30|474.28|471.98|474.28|471.98|474.28|471.98|474.28|471.98|1
1736054920000|2025-01-05 05:28:40|474.3|472|474.31|472.01|474.35|472.05|474.24|471.94|19
1736054930000|2025-01-05 05:28:50|474.32|472.02|474.36|472.06|474.37|472.07|474.32|472.02|7
1736054940000|2025-01-05 05:29:00|474.34|472.04|474.36|472.06|474.36|472.06|474.34|472.04|5
1736054950000|2025-01-05 05:29:10|474.46|472.16|474.44|472.14|474.47|472.17|474.44|472.14|11
1736054960000|2025-01-05 05:29:20|474.46|472.16|474.39|472.09|474.46|472.16|474.37|472.07|7
1736054970000|2025-01-05 05:29:30|474.38|472.08|474.4|472.1|474.4|472.1|474.37|472.07|7
1736054980000|2025-01-05 05:29:40|474.39|472.09|474.39|472.09|474.39|472.09|474.39|472.09|1
1736054990000|2025-01-05 05:29:50|474.4|472.1|474.31|472.01|474.4|472.1|474.31|472.01|11
1736055000000|2025-01-05 05:30:00|474.3|472|474.26|471.96|474.3|472|474.25|471.95|12
1736055010000|2025-01-05 05:30:10|474.25|471.95|474.28|471.98|474.35|472.05|474.24|471.94|17
1736055020000|2025-01-05 05:30:20|474.29|471.99|474.35|472.05|474.4|472.1|474.25|471.95|20
1736055030000|2025-01-05 05:30:30|474.36|472.06|474.36|472.06|474.36|472.06|474.27|471.97|14
1736055040000|2025-01-05 05:30:40|474.38|472.08|474.39|472.09|474.4|472.1|474.36|472.06|8
1736055050000|2025-01-05 05:30:50|474.43|472.13|474.61|472.31|474.65|472.35|474.43|472.13|13
1736055060000|2025-01-05 05:31:00|474.56|472.26|474.67|472.37|474.77|472.47|474.55|472.25|15
1736055070000|2025-01-05 05:31:10|474.66|472.36|474.74|472.44|474.86|472.56|474.64|472.34|20
1736055080000|2025-01-05 05:31:20|474.75|472.45|474.69|472.39|474.75|472.45|474.66|472.36|16
1736055090000|2025-01-05 05:31:30|474.68|472.38|474.69|472.39|474.73|472.43|474.66|472.36|17
1736055100000|2025-01-05 05:31:40|474.68|472.38|474.72|472.42|474.72|472.42|474.6|472.3|12
1736055110000|2025-01-05 05:31:50|474.76|472.46|474.64|472.34|474.76|472.46|474.63|472.33|9
1736055120000|2025-01-05 05:32:00|474.65|472.35|474.53|472.23|474.65|472.35|474.51|472.21|20
1736055130000|2025-01-05 05:32:10|474.52|472.22|474.53|472.23|474.55|472.25|474.44|472.14|10
1736055140000|2025-01-05 05:32:20|474.51|472.21|474.37|472.07|474.51|472.21|474.34|472.04|18
1736055150000|2025-01-05 05:32:30|474.36|472.06|474.24|471.94|474.36|472.06|474.21|471.91|18
1736055160000|2025-01-05 05:32:40|474.22|471.92|474.22|471.92|474.22|471.92|474.21|471.91|7
1736055170000|2025-01-05 05:32:50|474.21|471.91|474.25|471.95|474.25|471.95|474.21|471.91|6
1736055180000|2025-01-05 05:33:00|474.23|471.93|474.16|471.86|474.24|471.94|474.11|471.81|10
1736055190000|2025-01-05 05:33:10|474.17|471.87|474.19|471.89|474.19|471.89|474.17|471.87|2
1736055200000|2025-01-05 05:33:20|474.13|471.83|474.15|471.85|474.18|471.88|474.13|471.83|6
1736055210000|2025-01-05 05:33:30|474.14|471.84|474.13|471.83|474.16|471.86|474.12|471.82|10
1736055220000|2025-01-05 05:33:40|474.14|471.84|474.14|471.84|474.14|471.84|474.14|471.84|1
1736055240000|2025-01-05 05:34:00|474.16|471.86|474.12|471.82|474.16|471.86|474.12|471.82|3
1736055250000|2025-01-05 05:34:10|474.11|471.81|474.08|471.78|474.11|471.81|473.99|471.69|16
1736055260000|2025-01-05 05:34:20|474.14|471.84|474.13|471.83|474.22|471.92|474.12|471.82|7
1736055270000|2025-01-05 05:34:30|474.12|471.82|474.16|471.86|474.22|471.92|474.12|471.82|15
1736055280000|2025-01-05 05:34:40|474.15|471.85|474.1|471.8|474.16|471.86|474.08|471.78|12
1736055290000|2025-01-05 05:34:50|474.12|471.82|474.04|471.74|474.12|471.82|474.04|471.74|9
1736055300000|2025-01-05 05:35:00|474.03|471.73|473.87|471.57|474.03|471.73|473.87|471.57|10
1736055310000|2025-01-05 05:35:10|473.84|471.54|473.7|471.4|473.84|471.54|473.7|471.4|18
1736055320000|2025-01-05 05:35:20|473.69|471.39|473.61|471.31|473.69|471.39|473.58|471.28|9
1736055330000|2025-01-05 05:35:30|473.64|471.34|473.78|471.48|473.79|471.49|473.64|471.34|8
1736055340000|2025-01-05 05:35:40|473.8|471.5|473.91|471.61|473.92|471.62|473.8|471.5|8
1736055350000|2025-01-05 05:35:50|473.9|471.6|473.89|471.59|473.9|471.6|473.88|471.58|3
1736055360000|2025-01-05 05:36:00|473.88|471.58|473.75|471.45|473.88|471.58|473.75|471.45|10
1736055370000|2025-01-05 05:36:10|473.77|471.47|473.73|471.43|473.81|471.51|473.71|471.41|14
1736055380000|2025-01-05 05:36:20|473.72|471.42|473.6|471.3|473.72|471.42|473.58|471.28|9
1736055390000|2025-01-05 05:36:30|473.59|471.29|473.6|471.3|473.61|471.31|473.57|471.27|6
1736055400000|2025-01-05 05:36:40|473.59|471.29|473.49|471.19|473.59|471.29|473.44|471.14|14
1736055410000|2025-01-05 05:36:50|473.48|471.18|473.45|471.15|473.48|471.18|473.44|471.14|9
1736055420000|2025-01-05 05:37:00|473.48|471.18|473.43|471.13|473.48|471.18|473.43|471.13|4
1736055430000|2025-01-05 05:37:10|473.42|471.12|473.46|471.16|473.46|471.16|473.42|471.12|3
1736055440000|2025-01-05 05:37:20|473.52|471.22|473.44|471.14|473.54|471.24|473.44|471.14|17
1736055450000|2025-01-05 05:37:30|473.43|471.13|473.51|471.21|473.52|471.22|473.42|471.12|7
1736055460000|2025-01-05 05:37:40|473.52|471.22|473.58|471.28|473.58|471.28|473.52|471.22|2
1736055470000|2025-01-05 05:37:50|473.55|471.25|473.59|471.29|473.62|471.32|473.55|471.25|7
1736055480000|2025-01-05 05:38:00|473.55|471.25|473.52|471.22|473.55|471.25|473.51|471.21|8
1736055490000|2025-01-05 05:38:10|473.53|471.23|473.53|471.23|473.53|471.23|473.53|471.23|1
1736055500000|2025-01-05 05:38:20|473.6|471.3|473.76|471.46|473.76|471.46|473.6|471.3|15
1736055510000|2025-01-05 05:38:30|473.75|471.45|473.67|471.37|473.75|471.45|473.67|471.37|9
1736055520000|2025-01-05 05:38:40|473.65|471.35|473.69|471.39|473.69|471.39|473.58|471.28|15
1736055530000|2025-01-05 05:38:50|473.71|471.41|473.71|471.41|473.72|471.42|473.7|471.4|8
1736055540000|2025-01-05 05:39:00|473.74|471.44|473.83|471.53|473.83|471.53|473.73|471.43|12
1736055550000|2025-01-05 05:39:10|474.01|471.71|473.98|471.68|474.01|471.71|473.91|471.61|16
1736055560000|2025-01-05 05:39:20|473.95|471.65|473.92|471.62|473.98|471.68|473.9|471.6|12
1736055570000|2025-01-05 05:39:30|473.95|471.65|473.99|471.69|474|471.7|473.93|471.63|9
1736055580000|2025-01-05 05:39:40|473.98|471.68|474.03|471.73|474.05|471.75|473.98|471.68|7
1736055600000|2025-01-05 05:40:00|474.02|471.72|474.04|471.74|474.04|471.74|474.01|471.71|6
1736055610000|2025-01-05 05:40:10|474.05|471.75|473.95|471.65|474.14|471.84|473.9|471.6|15
1736055620000|2025-01-05 05:40:20|473.93|471.63|473.91|471.61|473.94|471.64|473.91|471.61|8
1736055630000|2025-01-05 05:40:30|473.97|471.67|473.95|471.65|473.99|471.69|473.93|471.63|8
1736055640000|2025-01-05 05:40:40|473.94|471.64|473.82|471.52|473.94|471.64|473.81|471.51|11
1736055650000|2025-01-05 05:40:50|473.81|471.51|473.88|471.58|473.89|471.59|473.81|471.51|8
1736055660000|2025-01-05 05:41:00|473.87|471.57|473.91|471.61|473.94|471.64|473.87|471.57|11
1736055670000|2025-01-05 05:41:10|473.92|471.62|474.11|471.81|474.11|471.81|473.92|471.62|10
1736055680000|2025-01-05 05:41:20|474.16|471.86|474.13|471.83|474.16|471.86|474.12|471.82|14
1736055690000|2025-01-05 05:41:30|474.14|471.84|474.14|471.84|474.19|471.89|474.13|471.83|8
1736055710000|2025-01-05 05:41:50|474.22|471.92|474.21|471.91|474.22|471.92|474.21|471.91|8
1736055720000|2025-01-05 05:42:00|474.22|471.92|474.17|471.87|474.22|471.92|474.13|471.83|9
1736055730000|2025-01-05 05:42:10|474.16|471.86|474.25|471.95|474.25|471.95|474.16|471.86|5
1736055740000|2025-01-05 05:42:20|474.24|471.94|474.21|471.91|474.24|471.94|474.2|471.9|8
1736055760000|2025-01-05 05:42:40|474.22|471.92|474.23|471.93|474.23|471.93|474.22|471.92|4
1736055770000|2025-01-05 05:42:50|474.22|471.92|474.21|471.91|474.23|471.93|474.21|471.91|14
1736055780000|2025-01-05 05:43:00|474.22|471.92|474.26|471.96|474.28|471.98|474.21|471.91|11
1736055790000|2025-01-05 05:43:10|474.28|471.98|474.25|471.95|474.28|471.98|474.25|471.95|6
1736055800000|2025-01-05 05:43:20|474.22|471.92|474.21|471.91|474.22|471.92|474.19|471.89|4
1736055810000|2025-01-05 05:43:30|474.23|471.93|474.25|471.95|474.25|471.95|474.23|471.93|2
1736055820000|2025-01-05 05:43:40|474.24|471.94|474.23|471.93|474.24|471.94|474.23|471.93|2
1736055830000|2025-01-05 05:43:50|474.24|471.94|474.25|471.95|474.26|471.96|474.24|471.94|4
1736055840000|2025-01-05 05:44:00|474.24|471.94|474.23|471.93|474.24|471.94|474.22|471.92|4
1736055850000|2025-01-05 05:44:10|474.24|471.94|474.11|471.81|474.24|471.94|474.11|471.81|13
1736055860000|2025-01-05 05:44:20|474.09|471.79|474.08|471.78|474.09|471.79|474.08|471.78|10
1736055870000|2025-01-05 05:44:30|474.09|471.79|473.94|471.64|474.09|471.79|473.94|471.64|5
1736055880000|2025-01-05 05:44:40|473.96|471.66|474|471.7|474|471.7|473.92|471.62|8
1736055890000|2025-01-05 05:44:50|474.01|471.71|474.1|471.8|474.1|471.8|474.01|471.71|6
1736055900000|2025-01-05 05:45:00|474.08|471.78|473.94|471.64|474.09|471.79|473.94|471.64|19
1736055910000|2025-01-05 05:45:10|473.93|471.63|473.8|471.5|473.93|471.63|473.76|471.46|14
1736055920000|2025-01-05 05:45:20|473.81|471.51|473.91|471.61|473.91|471.61|473.81|471.51|4
1736055930000|2025-01-05 05:45:30|473.9|471.6|474.03|471.73|474.06|471.76|473.9|471.6|16
1736055940000|2025-01-05 05:45:40|474.05|471.75|474.04|471.74|474.05|471.75|474.04|471.74|2
1736055950000|2025-01-05 05:45:50|474.05|471.75|474.11|471.81|474.15|471.85|474.05|471.75|10
1736055960000|2025-01-05 05:46:00|474.1|471.8|474.03|471.73|474.1|471.8|474.02|471.72|10
1736055970000|2025-01-05 05:46:10|474.02|471.72|473.9|471.6|474.08|471.78|473.89|471.59|18
1736055980000|2025-01-05 05:46:20|473.89|471.59|473.82|471.52|473.89|471.59|473.82|471.52|2
1736055990000|2025-01-05 05:46:30|473.8|471.5|473.78|471.48|473.8|471.5|473.75|471.45|8
1736056000000|2025-01-05 05:46:40|473.8|471.5|473.71|471.41|473.8|471.5|473.71|471.41|11
1736056010000|2025-01-05 05:46:50|473.74|471.44|473.72|471.42|473.74|471.44|473.72|471.42|5
1736056020000|2025-01-05 05:47:00|473.73|471.43|473.83|471.53|473.83|471.53|473.73|471.43|8
1736056030000|2025-01-05 05:47:10|473.82|471.52|473.6|471.3|473.82|471.52|473.6|471.3|17
1736056040000|2025-01-05 05:47:20|473.62|471.32|473.7|471.4|473.7|471.4|473.62|471.32|6
1736056050000|2025-01-05 05:47:30|473.69|471.39|473.7|471.4|473.7|471.4|473.67|471.37|9
1736056060000|2025-01-05 05:47:40|473.68|471.38|473.7|471.4|473.7|471.4|473.68|471.38|2
1736056070000|2025-01-05 05:47:50|473.73|471.43|473.73|471.43|473.81|471.51|473.73|471.43|5
1736056080000|2025-01-05 05:48:00|473.7|471.4|473.74|471.44|473.74|471.44|473.7|471.4|9
1736056090000|2025-01-05 05:48:10|473.73|471.43|473.75|471.45|473.86|471.56|473.73|471.43|8
1736056100000|2025-01-05 05:48:20|473.78|471.48|473.76|471.46|473.78|471.48|473.74|471.44|12
1736056110000|2025-01-05 05:48:30|473.77|471.47|473.65|471.35|473.77|471.47|473.65|471.35|17
1736056120000|2025-01-05 05:48:40|473.66|471.36|473.55|471.25|473.66|471.36|473.54|471.24|21
1736056130000|2025-01-05 05:48:50|473.54|471.24|473.52|471.22|473.54|471.24|473.4|471.1|19
1736056140000|2025-01-05 05:49:00|473.53|471.23|473.51|471.21|473.53|471.23|473.51|471.21|8
1736056150000|2025-01-05 05:49:10|473.5|471.2|473.6|471.3|473.7|471.4|473.5|471.2|10
1736056160000|2025-01-05 05:49:20|473.63|471.33|473.6|471.3|473.65|471.35|473.58|471.28|13
1736056170000|2025-01-05 05:49:30|473.59|471.29|473.49|471.19|473.59|471.29|473.46|471.16|11
1736056180000|2025-01-05 05:49:40|473.46|471.16|473.33|471.03|473.48|471.18|473.33|471.03|12
1736056190000|2025-01-05 05:49:50|473.34|471.04|473.27|470.97|473.34|471.04|473.27|470.97|10
1736056200000|2025-01-05 05:50:00|473.29|470.99|473.42|471.12|473.42|471.12|473.28|470.98|19
1736056210000|2025-01-05 05:50:10|473.44|471.14|473.43|471.13|473.46|471.16|473.4|471.1|16
1736056220000|2025-01-05 05:50:20|473.42|471.12|473.39|471.09|473.52|471.22|473.39|471.09|18
1736056230000|2025-01-05 05:50:30|473.4|471.1|473.32|471.02|473.4|471.1|473.27|470.97|17
1736056240000|2025-01-05 05:50:40|473.3|471|473.31|471.01|473.33|471.03|473.3|471|14
1736056250000|2025-01-05 05:50:50|473.32|471.02|473.46|471.16|473.48|471.18|473.32|471.02|17
1736056260000|2025-01-05 05:51:00|473.48|471.18|473.47|471.17|473.61|471.31|473.46|471.16|23
1736056270000|2025-01-05 05:51:10|473.46|471.16|473.49|471.19|473.51|471.21|473.45|471.15|13
1736056280000|2025-01-05 05:51:20|473.48|471.18|473.4|471.1|473.48|471.18|473.33|471.03|14
1736056290000|2025-01-05 05:51:30|473.37|471.07|473.35|471.05|473.41|471.11|473.34|471.04|11
1736056300000|2025-01-05 05:51:40|473.39|471.09|473.4|471.1|473.43|471.13|473.38|471.08|14
1736056310000|2025-01-05 05:51:50|473.39|471.09|473.29|470.99|473.41|471.11|473.28|470.98|23
1736056320000|2025-01-05 05:52:00|473.31|471.01|473.33|471.03|473.34|471.04|473.29|470.99|11
1736056330000|2025-01-05 05:52:10|473.31|471.01|473.39|471.09|473.4|471.1|473.31|471.01|20
1736056340000|2025-01-05 05:52:20|473.34|471.04|473.48|471.18|473.5|471.2|473.29|470.99|23
1736056350000|2025-01-05 05:52:30|473.47|471.17|473.56|471.26|473.59|471.29|473.47|471.17|20
1736056360000|2025-01-05 05:52:40|473.54|471.24|473.63|471.33|473.64|471.34|473.54|471.24|10
1736056370000|2025-01-05 05:52:50|473.65|471.35|473.58|471.28|473.65|471.35|473.58|471.28|11
1736056380000|2025-01-05 05:53:00|473.59|471.29|473.68|471.38|473.68|471.38|473.56|471.26|18
1736056390000|2025-01-05 05:53:10|473.67|471.37|473.64|471.34|473.72|471.42|473.59|471.29|20
1736056400000|2025-01-05 05:53:20|473.63|471.33|473.65|471.35|473.75|471.45|473.63|471.33|24
1736056410000|2025-01-05 05:53:30|473.73|471.43|473.94|471.64|473.96|471.66|473.73|471.43|21
1736056420000|2025-01-05 05:53:40|473.87|471.57|473.85|471.55|473.88|471.58|473.84|471.54|6
1736056430000|2025-01-05 05:53:50|473.87|471.57|473.92|471.62|473.95|471.65|473.87|471.57|8
1736056440000|2025-01-05 05:54:00|473.93|471.63|473.95|471.65|473.96|471.66|473.93|471.63|10
1736056450000|2025-01-05 05:54:10|473.91|471.61|473.87|471.57|473.93|471.63|473.87|471.57|4
1736056460000|2025-01-05 05:54:20|473.88|471.58|473.97|471.67|473.97|471.67|473.87|471.57|8
1736056470000|2025-01-05 05:54:30|473.98|471.68|474.05|471.75|474.07|471.77|473.98|471.68|12
1736056480000|2025-01-05 05:54:40|474.04|471.74|474.03|471.73|474.04|471.74|474.02|471.72|3
1736056490000|2025-01-05 05:54:50|474.04|471.74|474.04|471.74|474.04|471.74|474.04|471.74|1
1736056500000|2025-01-05 05:55:00|474.06|471.76|474.07|471.77|474.09|471.79|474.02|471.72|10
1736056510000|2025-01-05 05:55:10|474.08|471.78|474.07|471.77|474.1|471.8|474.06|471.76|6
1736056520000|2025-01-05 05:55:20|474.05|471.75|473.99|471.69|474.14|471.84|473.99|471.69|25
1736056530000|2025-01-05 05:55:30|473.94|471.64|473.84|471.54|473.99|471.69|473.82|471.52|20
1736056540000|2025-01-05 05:55:40|473.85|471.55|473.93|471.63|473.94|471.64|473.84|471.54|15
1736056550000|2025-01-05 05:55:50|473.92|471.62|473.91|471.61|473.93|471.63|473.88|471.58|9
1736056560000|2025-01-05 05:56:00|473.92|471.62|473.91|471.61|473.94|471.64|473.9|471.6|15
1736056570000|2025-01-05 05:56:10|473.9|471.6|473.88|471.58|473.9|471.6|473.85|471.55|5
1736056580000|2025-01-05 05:56:20|473.82|471.52|473.77|471.47|473.83|471.53|473.77|471.47|7
1736056590000|2025-01-05 05:56:30|473.78|471.48|473.85|471.55|473.87|471.57|473.77|471.47|13
1736056600000|2025-01-05 05:56:40|473.86|471.56|473.9|471.6|473.9|471.6|473.86|471.56|15
1736056610000|2025-01-05 05:56:50|473.91|471.61|473.9|471.6|473.95|471.65|473.9|471.6|6
1736056620000|2025-01-05 05:57:00|473.87|471.57|473.89|471.59|473.9|471.6|473.87|471.57|5
1736056630000|2025-01-05 05:57:10|473.9|471.6|473.9|471.6|474|471.7|473.9|471.6|11
1736056640000|2025-01-05 05:57:20|473.91|471.61|473.94|471.64|473.97|471.67|473.9|471.6|11
1736056650000|2025-01-05 05:57:30|473.93|471.63|473.9|471.6|473.94|471.64|473.9|471.6|6
1736056660000|2025-01-05 05:57:40|473.89|471.59|473.88|471.58|473.91|471.61|473.84|471.54|9
1736056670000|2025-01-05 05:57:50|473.87|471.57|473.88|471.58|473.91|471.61|473.84|471.54|18
1736056680000|2025-01-05 05:58:00|473.87|471.57|473.9|471.6|473.9|471.6|473.77|471.47|12
1736056690000|2025-01-05 05:58:10|473.89|471.59|473.86|471.56|473.89|471.59|473.85|471.55|10
1736056700000|2025-01-05 05:58:20|473.85|471.55|473.89|471.59|473.9|471.6|473.83|471.53|13
1736056720000|2025-01-05 05:58:40|473.86|471.56|473.87|471.57|473.89|471.59|473.83|471.53|13
1736056730000|2025-01-05 05:58:50|473.88|471.58|473.89|471.59|473.89|471.59|473.87|471.57|11
1736056740000|2025-01-05 05:59:00|473.88|471.58|473.9|471.6|473.91|471.61|473.87|471.57|7
1736056750000|2025-01-05 05:59:10|473.89|471.59|473.67|471.37|473.89|471.59|473.65|471.35|15
1736056760000|2025-01-05 05:59:20|473.66|471.36|473.67|471.37|473.67|471.37|473.65|471.35|11
1736056770000|2025-01-05 05:59:30|473.69|471.39|473.7|471.4|473.7|471.4|473.65|471.35|11
1736056780000|2025-01-05 05:59:40|473.72|471.42|473.68|471.38|473.73|471.43|473.66|471.36|16
1736056790000|2025-01-05 05:59:50|473.67|471.37|473.68|471.38|473.72|471.42|473.65|471.35|15
1736056800000|2025-01-05 06:00:00|473.7|471.4|473.67|471.37|473.85|471.55|473.65|471.35|27
1736056810000|2025-01-05 06:00:10|473.7|471.4|473.49|471.19|473.7|471.4|473.47|471.17|22
1736056820000|2025-01-05 06:00:20|473.48|471.18|473.6|471.3|473.61|471.31|473.47|471.17|18
1736056830000|2025-01-05 06:00:30|473.61|471.31|473.65|471.35|473.67|471.37|473.58|471.28|15
1736056840000|2025-01-05 06:00:40|473.63|471.33|473.65|471.35|473.67|471.37|473.6|471.3|13
1736056850000|2025-01-05 06:00:50|473.73|471.43|473.75|471.45|473.78|471.48|473.7|471.4|18
1736056860000|2025-01-05 06:01:00|473.76|471.46|473.67|471.37|473.76|471.46|473.6|471.3|13
1736056870000|2025-01-05 06:01:10|473.66|471.36|473.67|471.37|473.69|471.39|473.58|471.28|19
1736056880000|2025-01-05 06:01:20|473.65|471.35|473.67|471.37|473.68|471.38|473.64|471.34|15
1736056890000|2025-01-05 06:01:30|473.62|471.32|473.65|471.35|473.68|471.38|473.62|471.32|7
1736056900000|2025-01-05 06:01:40|473.63|471.33|473.45|471.15|473.63|471.33|473.45|471.15|10
1736056910000|2025-01-05 06:01:50|473.44|471.14|473.26|470.96|473.44|471.14|473.26|470.96|19
1736056920000|2025-01-05 06:02:00|473.25|470.95|473.21|470.91|473.29|470.99|473.19|470.89|14
1736056930000|2025-01-05 06:02:10|473.22|470.92|473.31|471.01|473.32|471.02|473.2|470.9|19
1736056940000|2025-01-05 06:02:20|473.3|471|473.19|470.89|473.3|471|473.16|470.86|18
1736056950000|2025-01-05 06:02:30|473.18|470.88|473.18|470.88|473.21|470.91|473.16|470.86|18
1736056960000|2025-01-05 06:02:40|473.17|470.87|473.22|470.92|473.29|470.99|473.09|470.79|18
1736056970000|2025-01-05 06:02:50|473.26|470.96|473.5|471.2|473.53|471.23|473.21|470.91|21
1736056980000|2025-01-05 06:03:00|473.48|471.18|473.42|471.12|473.5|471.2|473.37|471.07|22
1736056990000|2025-01-05 06:03:10|473.41|471.11|473.2|470.9|473.41|471.11|473.18|470.88|22
1736057000000|2025-01-05 06:03:20|473.18|470.88|473.16|470.86|473.25|470.95|473.15|470.85|21
1736057010000|2025-01-05 06:03:30|473.15|470.85|473.24|470.94|473.24|470.94|473.14|470.84|15
1736057020000|2025-01-05 06:03:40|473.23|470.93|473.16|470.86|473.24|470.94|473.16|470.86|13
1736057030000|2025-01-05 06:03:50|473.18|470.88|473.11|470.81|473.22|470.92|473.1|470.8|13
1736057040000|2025-01-05 06:04:00|473.1|470.8|473.01|470.71|473.11|470.81|472.98|470.68|18
1736057050000|2025-01-05 06:04:10|473|470.7|473.06|470.76|473.12|470.82|473|470.7|18
1736057060000|2025-01-05 06:04:20|473.07|470.77|473.34|471.04|473.34|471.04|473.07|470.77|18
1736057070000|2025-01-05 06:04:30|473.33|471.03|473.42|471.12|473.45|471.15|473.32|471.02|11
1736057080000|2025-01-05 06:04:40|473.41|471.11|473.59|471.29|473.59|471.29|473.4|471.1|20
1736057090000|2025-01-05 06:04:50|473.57|471.27|473.58|471.28|473.6|471.3|473.57|471.27|13
1736057100000|2025-01-05 06:05:00|473.57|471.27|473.39|471.09|473.57|471.27|473.37|471.07|18
1736057110000|2025-01-05 06:05:10|473.38|471.08|473.53|471.23|473.54|471.24|473.38|471.08|14
1736057120000|2025-01-05 06:05:20|473.52|471.22|473.49|471.19|473.53|471.23|473.45|471.15|11
1736057130000|2025-01-05 06:05:30|473.47|471.17|473.34|471.04|473.47|471.17|473.33|471.03|11
1736057140000|2025-01-05 06:05:40|473.33|471.03|473.23|470.93|473.36|471.06|473.2|470.9|17
1736057150000|2025-01-05 06:05:50|473.22|470.92|473.31|471.01|473.36|471.06|473.22|470.92|9
1736057160000|2025-01-05 06:06:00|473.32|471.02|473.39|471.09|473.39|471.09|473.31|471.01|16
1736057170000|2025-01-05 06:06:10|473.35|471.05|473.21|470.91|473.35|471.05|473.19|470.89|21
1736057180000|2025-01-05 06:06:20|473.17|470.87|473.22|470.92|473.23|470.93|473.13|470.83|17
1736057190000|2025-01-05 06:06:30|473.2|470.9|473.23|470.93|473.24|470.94|473.16|470.86|11
1736057200000|2025-01-05 06:06:40|473.25|470.95|473.34|471.04|473.34|471.04|473.25|470.95|6
1736057210000|2025-01-05 06:06:50|473.41|471.11|473.35|471.05|473.41|471.11|473.32|471.02|12
1736057220000|2025-01-05 06:07:00|473.34|471.04|473.21|470.91|473.35|471.05|473.18|470.88|14
1736057230000|2025-01-05 06:07:10|473.22|470.92|473.23|470.93|473.27|470.97|473.21|470.91|12
1736057240000|2025-01-05 06:07:20|473.25|470.95|473.48|471.18|473.5|471.2|473.25|470.95|13
1736057250000|2025-01-05 06:07:30|473.49|471.19|473.64|471.34|473.71|471.41|473.49|471.19|15
1736057260000|2025-01-05 06:07:40|473.65|471.35|473.76|471.46|473.76|471.46|473.64|471.34|10
1736057270000|2025-01-05 06:07:50|473.74|471.44|473.79|471.49|473.84|471.54|473.74|471.44|16
1736057280000|2025-01-05 06:08:00|473.8|471.5|473.8|471.5|473.82|471.52|473.79|471.49|7
1736057290000|2025-01-05 06:08:10|473.79|471.49|473.79|471.49|473.82|471.52|473.77|471.47|14
1736057300000|2025-01-05 06:08:20|473.8|471.5|473.81|471.51|473.84|471.54|473.8|471.5|10
1736057310000|2025-01-05 06:08:30|473.79|471.49|473.71|471.41|473.79|471.49|473.69|471.39|10
1736057320000|2025-01-05 06:08:40|473.72|471.42|473.59|471.29|473.72|471.42|473.59|471.29|7
1736057330000|2025-01-05 06:08:50|473.57|471.27|473.51|471.21|473.57|471.27|473.51|471.21|9
1736057340000|2025-01-05 06:09:00|473.5|471.2|473.52|471.22|473.53|471.23|473.49|471.19|7
1736057350000|2025-01-05 06:09:10|473.51|471.21|473.48|471.18|473.51|471.21|473.44|471.14|9
1736057360000|2025-01-05 06:09:20|473.45|471.15|473.49|471.19|473.5|471.2|473.45|471.15|9
1736057370000|2025-01-05 06:09:30|473.51|471.21|473.5|471.2|473.53|471.23|473.5|471.2|5
1736057380000|2025-01-05 06:09:40|473.51|471.21|473.5|471.2|473.51|471.21|473.47|471.17|4
1736057390000|2025-01-05 06:09:50|473.51|471.21|473.58|471.28|473.59|471.29|473.51|471.21|4
1736057400000|2025-01-05 06:10:00|473.57|471.27|473.58|471.28|473.59|471.29|473.49|471.19|6
1736057410000|2025-01-05 06:10:10|473.55|471.25|473.46|471.16|473.55|471.25|473.45|471.15|11
1736057420000|2025-01-05 06:10:20|473.47|471.17|473.46|471.16|473.6|471.3|473.46|471.16|18
1736057430000|2025-01-05 06:10:30|473.48|471.18|473.5|471.2|473.53|471.23|473.47|471.17|11
1736057440000|2025-01-05 06:10:40|473.51|471.21|473.49|471.19|473.51|471.21|473.48|471.18|7
1736057460000|2025-01-05 06:11:00|473.48|471.18|473.48|471.18|473.5|471.2|473.43|471.13|12
1736057470000|2025-01-05 06:11:10|473.46|471.16|473.37|471.07|473.49|471.19|473.36|471.06|20
1736057480000|2025-01-05 06:11:20|473.38|471.08|473.39|471.09|473.41|471.11|473.37|471.07|8
1736057490000|2025-01-05 06:11:30|473.4|471.1|473.56|471.26|473.56|471.26|473.37|471.07|14
1736057500000|2025-01-05 06:11:40|473.58|471.28|473.51|471.21|473.6|471.3|473.5|471.2|13
1736057510000|2025-01-05 06:11:50|473.53|471.23|473.6|471.3|473.6|471.3|473.52|471.22|14
1736057520000|2025-01-05 06:12:00|473.59|471.29|473.52|471.22|473.66|471.36|473.52|471.22|15
1736057530000|2025-01-05 06:12:10|473.53|471.23|473.62|471.32|473.62|471.32|473.51|471.21|11
1736057540000|2025-01-05 06:12:20|473.6|471.3|473.53|471.23|473.6|471.3|473.48|471.18|17
1736057550000|2025-01-05 06:12:30|473.52|471.22|473.46|471.16|473.52|471.22|473.45|471.15|7
1736057560000|2025-01-05 06:12:40|473.47|471.17|473.43|471.13|473.53|471.23|473.43|471.13|17
1736057570000|2025-01-05 06:12:50|473.44|471.14|473.49|471.19|473.5|471.2|473.44|471.14|3
1736057580000|2025-01-05 06:13:00|473.5|471.2|473.48|471.18|473.5|471.2|473.47|471.17|5
1736057590000|2025-01-05 06:13:10|473.47|471.17|473.52|471.22|473.56|471.26|473.37|471.07|15
1736057600000|2025-01-05 06:13:20|473.51|471.21|473.52|471.22|473.52|471.22|473.5|471.2|3
1736057610000|2025-01-05 06:13:30|473.54|471.24|473.53|471.23|473.54|471.24|473.53|471.23|2
1736057620000|2025-01-05 06:13:40|473.54|471.24|473.77|471.47|473.77|471.47|473.54|471.24|13
1736057630000|2025-01-05 06:13:50|473.78|471.48|473.72|471.42|473.78|471.48|473.7|471.4|12
1736057640000|2025-01-05 06:14:00|473.73|471.43|473.74|471.44|473.74|471.44|473.73|471.43|4
1736057650000|2025-01-05 06:14:10|473.75|471.45|473.71|471.41|473.75|471.45|473.68|471.38|10
1736057660000|2025-01-05 06:14:20|473.72|471.42|473.71|471.41|473.79|471.49|473.71|471.41|12
1736057670000|2025-01-05 06:14:30|473.7|471.4|473.52|471.22|473.72|471.42|473.49|471.19|15
1736057680000|2025-01-05 06:14:40|473.53|471.23|473.59|471.29|473.59|471.29|473.53|471.23|8
1736057690000|2025-01-05 06:14:50|473.58|471.28|473.54|471.24|473.59|471.29|473.5|471.2|10
1736057700000|2025-01-05 06:15:00|473.55|471.25|473.47|471.17|473.56|471.26|473.47|471.17|8
1736057710000|2025-01-05 06:15:10|473.49|471.19|473.62|471.32|473.63|471.33|473.48|471.18|10
1736057720000|2025-01-05 06:15:20|473.63|471.33|473.57|471.27|473.73|471.43|473.56|471.26|11
1736057730000|2025-01-05 06:15:30|473.55|471.25|473.53|471.23|473.57|471.27|473.48|471.18|11
1736057740000|2025-01-05 06:15:40|473.55|471.25|473.62|471.32|473.65|471.35|473.55|471.25|11
1736057750000|2025-01-05 06:15:50|473.63|471.33|473.8|471.5|473.84|471.54|473.63|471.33|14
1736057760000|2025-01-05 06:16:00|473.81|471.51|473.75|471.45|473.83|471.53|473.72|471.42|11
1736057770000|2025-01-05 06:16:10|473.72|471.42|473.73|471.43|473.77|471.47|473.68|471.38|10
1736057780000|2025-01-05 06:16:20|473.72|471.42|473.56|471.26|473.72|471.42|473.52|471.22|16
1736057790000|2025-01-05 06:16:30|473.6|471.3|473.79|471.49|473.79|471.49|473.6|471.3|20
1736057800000|2025-01-05 06:16:40|473.78|471.48|473.77|471.47|473.79|471.49|473.75|471.45|13
1736057810000|2025-01-05 06:16:50|473.75|471.45|473.65|471.35|473.75|471.45|473.65|471.35|9
1736057820000|2025-01-05 06:17:00|473.66|471.36|473.75|471.45|473.76|471.46|473.64|471.34|15
1736057830000|2025-01-05 06:17:10|473.74|471.44|473.8|471.5|473.82|471.52|473.71|471.41|16
1736057840000|2025-01-05 06:17:20|473.81|471.51|473.84|471.54|473.84|471.54|473.81|471.51|5
1736057850000|2025-01-05 06:17:30|473.79|471.49|473.79|471.49|473.8|471.5|473.77|471.47|8
1736057860000|2025-01-05 06:17:40|473.8|471.5|473.84|471.54|473.84|471.54|473.8|471.5|2
1736057870000|2025-01-05 06:17:50|473.82|471.52|473.8|471.5|473.82|471.52|473.8|471.5|10
1736057880000|2025-01-05 06:18:00|473.79|471.49|473.84|471.54|473.84|471.54|473.79|471.49|4
1736057890000|2025-01-05 06:18:10|473.82|471.52|473.82|471.52|473.84|471.54|473.79|471.49|14
1736057900000|2025-01-05 06:18:20|473.84|471.54|473.84|471.54|473.84|471.54|473.8|471.5|11
1736057910000|2025-01-05 06:18:30|473.82|471.52|473.84|471.54|473.84|471.54|473.81|471.51|4
1736057930000|2025-01-05 06:18:50|473.82|471.52|473.84|471.54|473.84|471.54|473.82|471.52|3
1736057940000|2025-01-05 06:19:00|473.83|471.53|473.84|471.54|473.84|471.54|473.83|471.53|2
1736058080000|2025-01-05 06:21:20|474|471.7|474.17|471.87|474.17|471.87|474|471.7|2
1736058090000|2025-01-05 06:21:30|474.16|471.86|474.16|471.86|474.16|471.86|474.16|471.86|1
1736058100000|2025-01-05 06:21:40|474.17|471.87|474.15|471.85|474.17|471.87|474.13|471.83|11
1736058110000|2025-01-05 06:21:50|474.14|471.84|474.17|471.87|474.17|471.87|474.14|471.84|7
1736058120000|2025-01-05 06:22:00|474.22|471.92|474.16|471.86|474.22|471.92|474.16|471.86|8
1736058130000|2025-01-05 06:22:10|474.14|471.84|473.92|471.62|474.14|471.84|473.92|471.62|11
1736058140000|2025-01-05 06:22:20|473.91|471.61|473.91|471.61|473.91|471.61|473.91|471.61|1
1736058150000|2025-01-05 06:22:30|473.86|471.56|473.89|471.59|473.9|471.6|473.86|471.56|11
1736058160000|2025-01-05 06:22:40|473.9|471.6|474.07|471.77|474.08|471.78|473.9|471.6|11
1736058170000|2025-01-05 06:22:50|474.08|471.78|474.07|471.77|474.09|471.79|474.07|471.77|12
1736058180000|2025-01-05 06:23:00|474.08|471.78|474.09|471.79|474.09|471.79|474.07|471.77|4
1736058190000|2025-01-05 06:23:10|474.13|471.83|474.14|471.84|474.14|471.84|474.12|471.82|5
1736058200000|2025-01-05 06:23:20|474.15|471.85|474.18|471.88|474.19|471.89|474.15|471.85|6
1736058210000|2025-01-05 06:23:30|474.12|471.82|474.18|471.88|474.18|471.88|474.12|471.82|5
1736058220000|2025-01-05 06:23:40|474.19|471.89|474.2|471.9|474.22|471.92|474.18|471.88|17
1736058230000|2025-01-05 06:23:50|474.19|471.89|474.09|471.79|474.19|471.89|474.09|471.79|4
1736058240000|2025-01-05 06:24:00|473.99|471.69|473.92|471.62|473.99|471.69|473.92|471.62|6
1736058250000|2025-01-05 06:24:10|473.93|471.63|473.94|471.64|473.97|471.67|473.92|471.62|7
1736058260000|2025-01-05 06:24:20|473.93|471.63|473.92|471.62|473.96|471.66|473.91|471.61|13
1736058270000|2025-01-05 06:24:30|473.91|471.61|473.9|471.6|473.92|471.62|473.9|471.6|10
1736058280000|2025-01-05 06:24:40|473.87|471.57|473.87|471.57|473.88|471.58|473.87|471.57|3
1736058290000|2025-01-05 06:24:50|473.85|471.55|473.74|471.44|473.85|471.55|473.73|471.43|5
1736058300000|2025-01-05 06:25:00|473.75|471.45|473.8|471.5|473.87|471.57|473.73|471.43|14
1736058310000|2025-01-05 06:25:10|473.81|471.51|473.85|471.55|473.85|471.55|473.75|471.45|14
1736058320000|2025-01-05 06:25:20|473.9|471.6|473.87|471.57|473.9|471.6|473.87|471.57|10
1736058340000|2025-01-05 06:25:40|473.88|471.58|473.87|471.57|473.88|471.58|473.86|471.56|6
1736058350000|2025-01-05 06:25:50|473.86|471.56|473.93|471.63|473.94|471.64|473.84|471.54|9
1736058360000|2025-01-05 06:26:00|473.94|471.64|474.04|471.74|474.04|471.74|473.93|471.63|13
1736058370000|2025-01-05 06:26:10|474.03|471.73|474.04|471.74|474.04|471.74|474.03|471.73|8
1736058380000|2025-01-05 06:26:20|474.03|471.73|474.02|471.72|474.04|471.74|474.02|471.72|10
1736058390000|2025-01-05 06:26:30|474.03|471.73|474|471.7|474.04|471.74|474|471.7|8
1736058400000|2025-01-05 06:26:40|474.01|471.71|474.01|471.71|474.03|471.73|473.99|471.69|7
1736058410000|2025-01-05 06:26:50|474.04|471.74|474.04|471.74|474.17|471.87|474.04|471.74|16
1736058420000|2025-01-05 06:27:00|474.05|471.75|474.06|471.76|474.06|471.76|474.03|471.73|8
1736058430000|2025-01-05 06:27:10|474.09|471.79|474.13|471.83|474.14|471.84|474.07|471.77|20
1736058440000|2025-01-05 06:27:20|474.09|471.79|474|471.7|474.09|471.79|473.99|471.69|13
1736058450000|2025-01-05 06:27:30|474.01|471.71|474.01|471.71|474.03|471.73|473.99|471.69|12
1736058460000|2025-01-05 06:27:40|473.99|471.69|473.89|471.59|473.99|471.69|473.89|471.59|4
1736058470000|2025-01-05 06:27:50|473.9|471.6|473.94|471.64|473.94|471.64|473.9|471.6|14
1736058480000|2025-01-05 06:28:00|473.92|471.62|473.88|471.58|473.96|471.66|473.88|471.58|13
1736058490000|2025-01-05 06:28:10|473.87|471.57|473.81|471.51|473.9|471.6|473.8|471.5|8
1736058500000|2025-01-05 06:28:20|473.8|471.5|473.87|471.57|473.9|471.6|473.8|471.5|17
1736058510000|2025-01-05 06:28:30|473.85|471.55|473.81|471.51|473.86|471.56|473.81|471.51|11
1736058520000|2025-01-05 06:28:40|473.82|471.52|473.87|471.57|473.88|471.58|473.82|471.52|9
1736058530000|2025-01-05 06:28:50|473.85|471.55|473.85|471.55|473.86|471.56|473.82|471.52|9
1736058540000|2025-01-05 06:29:00|473.86|471.56|473.83|471.53|473.86|471.56|473.83|471.53|11
1736058550000|2025-01-05 06:29:10|473.82|471.52|473.94|471.64|473.96|471.66|473.82|471.52|18
1736058560000|2025-01-05 06:29:20|473.95|471.65|473.97|471.67|474|471.7|473.94|471.64|11
1736058570000|2025-01-05 06:29:30|473.96|471.66|473.9|471.6|473.98|471.68|473.9|471.6|14
1736058580000|2025-01-05 06:29:40|473.89|471.59|473.96|471.66|473.96|471.66|473.88|471.58|12
1736058590000|2025-01-05 06:29:50|473.94|471.64|473.94|471.64|473.95|471.65|473.89|471.59|10
1736058600000|2025-01-05 06:30:00|473.92|471.62|474.03|471.73|474.03|471.73|473.91|471.61|6
1736058610000|2025-01-05 06:30:10|474.07|471.77|474.17|471.87|474.18|471.88|474.06|471.76|14
1736058620000|2025-01-05 06:30:20|474.18|471.88|474.23|471.93|474.24|471.94|474.16|471.86|18
1736058630000|2025-01-05 06:30:30|474.22|471.92|474.19|471.89|474.22|471.92|474.19|471.89|11
1736058640000|2025-01-05 06:30:40|474.2|471.9|474.22|471.92|474.23|471.93|474.17|471.87|10
1736058650000|2025-01-05 06:30:50|474.21|471.91|474.19|471.89|474.22|471.92|474.18|471.88|6
1736058660000|2025-01-05 06:31:00|474.21|471.91|474.21|471.91|474.24|471.94|474.2|471.9|15
1736058670000|2025-01-05 06:31:10|474.2|471.9|474.18|471.88|474.23|471.93|474.17|471.87|13
1736058680000|2025-01-05 06:31:20|474.16|471.86|474.06|471.76|474.17|471.87|474.05|471.75|12
1736058690000|2025-01-05 06:31:30|474.07|471.77|474.2|471.9|474.2|471.9|474.07|471.77|15
1736058700000|2025-01-05 06:31:40|474.19|471.89|474.14|471.84|474.2|471.9|474.14|471.84|12
1736058710000|2025-01-05 06:31:50|474.12|471.82|474.18|471.88|474.18|471.88|474.12|471.82|7
1736058720000|2025-01-05 06:32:00|474.17|471.87|474.16|471.86|474.17|471.87|474.16|471.86|2
1736058730000|2025-01-05 06:32:10|474.17|471.87|474.16|471.86|474.17|471.87|474.16|471.86|2
1736058740000|2025-01-05 06:32:20|474.17|471.87|474.2|471.9|474.23|471.93|474.17|471.87|6
1736058750000|2025-01-05 06:32:30|474.21|471.91|474.2|471.9|474.21|471.91|474.2|471.9|4
1736058760000|2025-01-05 06:32:40|474.21|471.91|474.26|471.96|474.26|471.96|474.21|471.91|4
1736058770000|2025-01-05 06:32:50|474.28|471.98|474.26|471.96|474.28|471.98|474.26|471.96|3
1736058780000|2025-01-05 06:33:00|474.28|471.98|474.28|471.98|474.28|471.98|474.28|471.98|1
1736058790000|2025-01-05 06:33:10|474.26|471.96|474.23|471.93|474.26|471.96|474.22|471.92|7
1736058800000|2025-01-05 06:33:20|474.22|471.92|474.24|471.94|474.24|471.94|474.22|471.92|13
1736058810000|2025-01-05 06:33:30|474.23|471.93|474.24|471.94|474.24|471.94|474.23|471.93|4
1736058820000|2025-01-05 06:33:40|474.25|471.95|474.24|471.94|474.25|471.95|474.24|471.94|8
1736058830000|2025-01-05 06:33:50|474.25|471.95|474.22|471.92|474.25|471.95|474.22|471.92|14
1736058840000|2025-01-05 06:34:00|474.23|471.93|474.26|471.96|474.26|471.96|474.22|471.92|7
1736058850000|2025-01-05 06:34:10|474.27|471.97|474.27|471.97|474.27|471.97|474.27|471.97|1
1736058880000|2025-01-05 06:34:40|474.26|471.96|474.26|471.96|474.26|471.96|474.26|471.96|1
1736058900000|2025-01-05 06:35:00|474.28|471.98|474.28|471.98|474.28|471.98|474.28|471.98|1
1736058920000|2025-01-05 06:35:20|474.27|471.97|474.26|471.96|474.27|471.97|474.26|471.96|2
1736058930000|2025-01-05 06:35:30|474.28|471.98|474.28|471.98|474.28|471.98|474.25|471.95|9
1736058940000|2025-01-05 06:35:40|474.27|471.97|474.26|471.96|474.28|471.98|474.26|471.96|4
1736058960000|2025-01-05 06:36:00|474.27|471.97|474.27|471.97|474.28|471.98|474.26|471.96|5
1736058970000|2025-01-05 06:36:10|474.28|471.98|474.28|471.98|474.28|471.98|474.27|471.97|3
1736058990000|2025-01-05 06:36:30|474.26|471.96|474.24|471.94|474.27|471.97|474.22|471.92|9
1736059000000|2025-01-05 06:36:40|474.25|471.95|474.19|471.89|474.25|471.95|474.18|471.88|6
1736059010000|2025-01-05 06:36:50|474.18|471.88|474.19|471.89|474.19|471.89|474.18|471.88|2
1736059020000|2025-01-05 06:37:00|474.21|471.91|474.28|471.98|474.28|471.98|474.21|471.91|2
1736059270000|2025-01-05 06:41:10|474.66|472.36|474.75|472.45|474.75|472.45|474.66|472.36|8
1736059280000|2025-01-05 06:41:20|474.74|472.44|474.75|472.45|474.75|472.45|474.74|472.44|2
1736059290000|2025-01-05 06:41:30|474.74|472.44|474.74|472.44|474.75|472.45|474.74|472.44|3
1736059300000|2025-01-05 06:41:40|474.75|472.45|474.81|472.51|474.82|472.52|474.74|472.44|9
1736059310000|2025-01-05 06:41:50|474.78|472.48|474.83|472.53|474.86|472.56|474.76|472.46|12
1736059320000|2025-01-05 06:42:00|474.84|472.54|474.85|472.55|474.85|472.55|474.84|472.54|2
1736059330000|2025-01-05 06:42:10|474.87|472.57|474.86|472.56|474.92|472.62|474.86|472.56|10
1736059340000|2025-01-05 06:42:20|474.87|472.57|474.87|472.57|474.91|472.61|474.87|472.57|7
1736059350000|2025-01-05 06:42:30|474.88|472.58|474.95|472.65|474.97|472.67|474.88|472.58|7
1736059360000|2025-01-05 06:42:40|474.96|472.66|474.97|472.67|474.97|472.67|474.95|472.65|4
1736059370000|2025-01-05 06:42:50|474.98|472.68|474.97|472.67|474.99|472.69|474.97|472.67|10
1736059380000|2025-01-05 06:43:00|474.98|472.68|475.04|472.74|475.04|472.74|474.98|472.68|3
1736059400000|2025-01-05 06:43:20|475|472.7|475.01|472.71|475.01|472.71|474.99|472.69|6
1736059410000|2025-01-05 06:43:30|475|472.7|474.99|472.69|475.01|472.71|474.99|472.69|4
1736059420000|2025-01-05 06:43:40|475|472.7|474.99|472.69|475|472.7|474.99|472.69|2
1736059430000|2025-01-05 06:43:50|474.97|472.67|474.98|472.68|474.98|472.68|474.97|472.67|2
1736059450000|2025-01-05 06:44:10|474.97|472.67|474.96|472.66|474.97|472.67|474.96|472.66|2
1736059470000|2025-01-05 06:44:30|474.97|472.67|474.87|472.57|474.97|472.67|474.87|472.57|6
1736059480000|2025-01-05 06:44:40|474.88|472.58|474.88|472.58|474.88|472.58|474.87|472.57|7
1736059490000|2025-01-05 06:44:50|474.87|472.57|474.88|472.58|474.88|472.58|474.87|472.57|6
1736059500000|2025-01-05 06:45:00|474.87|472.57|474.88|472.58|474.88|472.58|474.87|472.57|14
1736059510000|2025-01-05 06:45:10|474.87|472.57|474.89|472.59|474.89|472.59|474.75|472.45|9
1736059520000|2025-01-05 06:45:20|474.88|472.58|474.97|472.67|474.97|472.67|474.88|472.58|7
1736059530000|2025-01-05 06:45:30|474.95|472.65|474.76|472.46|474.95|472.65|474.75|472.45|9
1736059540000|2025-01-05 06:45:40|474.75|472.45|474.84|472.54|474.87|472.57|474.75|472.45|8
1736059550000|2025-01-05 06:45:50|474.85|472.55|474.95|472.65|474.96|472.66|474.85|472.55|9
1736059560000|2025-01-05 06:46:00|474.96|472.66|474.95|472.65|474.96|472.66|474.95|472.65|6
1736059570000|2025-01-05 06:46:10|474.94|472.64|474.67|472.37|474.94|472.64|474.67|472.37|10
1736059580000|2025-01-05 06:46:20|474.63|472.33|474.62|472.32|474.67|472.37|474.62|472.32|8
1736059590000|2025-01-05 06:46:30|474.61|472.31|474.61|472.31|474.61|472.31|474.61|472.31|1
1736059600000|2025-01-05 06:46:40|474.57|472.27|474.56|472.26|474.57|472.27|474.56|472.26|2
1736059610000|2025-01-05 06:46:50|474.57|472.27|474.77|472.47|474.77|472.47|474.57|472.27|7
1736059620000|2025-01-05 06:47:00|474.76|472.46|474.84|472.54|474.84|472.54|474.74|472.44|16
1736059630000|2025-01-05 06:47:10|474.86|472.56|474.88|472.58|474.88|472.58|474.86|472.56|7
1736059650000|2025-01-05 06:47:30|474.9|472.6|474.87|472.57|474.9|472.6|474.86|472.56|8
1736059660000|2025-01-05 06:47:40|474.86|472.56|474.88|472.58|474.89|472.59|474.86|472.56|4
1736059670000|2025-01-05 06:47:50|474.89|472.59|474.93|472.63|474.94|472.64|474.89|472.59|8
1736059680000|2025-01-05 06:48:00|474.92|472.62|474.73|472.43|474.92|472.62|474.72|472.42|9
1736059690000|2025-01-05 06:48:10|474.76|472.46|474.75|472.45|474.76|472.46|474.73|472.43|7
1736059700000|2025-01-05 06:48:20|474.77|472.47|474.79|472.49|474.79|472.49|474.73|472.43|7
1736059710000|2025-01-05 06:48:30|474.78|472.48|474.73|472.43|474.78|472.48|474.73|472.43|8
1736059720000|2025-01-05 06:48:40|474.74|472.44|474.75|472.45|474.75|472.45|474.73|472.43|8
1736059730000|2025-01-05 06:48:50|474.77|472.47|474.77|472.47|474.79|472.49|474.77|472.47|4
1736059740000|2025-01-05 06:49:00|474.78|472.48|474.91|472.61|474.93|472.63|474.78|472.48|13
1736059750000|2025-01-05 06:49:10|474.9|472.6|474.95|472.65|474.97|472.67|474.89|472.59|10
1736059760000|2025-01-05 06:49:20|474.96|472.66|474.94|472.64|474.96|472.66|474.94|472.64|3
1736059770000|2025-01-05 06:49:30|474.95|472.65|475.02|472.72|475.03|472.73|474.95|472.65|9
1736059780000|2025-01-05 06:49:40|475.01|472.71|475.01|472.71|475.02|472.72|474.97|472.67|11
1736059790000|2025-01-05 06:49:50|475|472.7|475.03|472.73|475.03|472.73|475|472.7|3
1736059800000|2025-01-05 06:50:00|475.04|472.74|475.04|472.74|475.04|472.74|475.04|472.74|1
1736059860000|2025-01-05 06:51:00|475|472.7|474.99|472.69|475|472.7|474.98|472.68|3
1736059870000|2025-01-05 06:51:10|475|472.7|475|472.7|475.02|472.72|475|472.7|13
1736059880000|2025-01-05 06:51:20|475.01|472.71|475.02|472.72|475.02|472.72|475.01|472.71|2
1736059890000|2025-01-05 06:51:30|475.03|472.73|475.04|472.74|475.04|472.74|475.03|472.73|2
1736059930000|2025-01-05 06:52:10|475.02|472.72|475.04|472.74|475.04|472.74|475.02|472.72|3
1736060020000|2025-01-05 06:53:40|475.02|472.72|475.02|472.72|475.02|472.72|475.01|472.71|11
1736060030000|2025-01-05 06:53:50|475|472.7|475.03|472.73|475.03|472.73|475|472.7|7
1736060040000|2025-01-05 06:54:00|475.04|472.74|475.04|472.74|475.04|472.74|475.04|472.74|1
1736060100000|2025-01-05 06:55:00|475.03|472.73|475.03|472.73|475.03|472.73|475.03|472.73|1
1736060110000|2025-01-05 06:55:10|475|472.7|474.99|472.69|475|472.7|474.99|472.69|2
1736060120000|2025-01-05 06:55:20|474.98|472.68|474.98|472.68|474.99|472.69|474.98|472.68|3
1736060130000|2025-01-05 06:55:30|474.99|472.69|475.02|472.72|475.02|472.72|474.98|472.68|13
1736060140000|2025-01-05 06:55:40|475|472.7|475|472.7|475.02|472.72|475|472.7|9
1736060150000|2025-01-05 06:55:50|475.01|472.71|475.04|472.74|475.04|472.74|475.01|472.71|4
1736060190000|2025-01-05 06:56:30|474.99|472.69|475.03|472.73|475.03|472.73|474.99|472.69|10
1736060200000|2025-01-05 06:56:40|475.01|472.71|475.03|472.73|475.03|472.73|475.01|472.71|14
1736060210000|2025-01-05 06:56:50|475.04|472.74|475.03|472.73|475.04|472.74|475.03|472.73|10
1736060230000|2025-01-05 06:57:10|474.98|472.68|474.95|472.65|475|472.7|474.95|472.65|4
1736060240000|2025-01-05 06:57:20|474.96|472.66|474.97|472.67|474.97|472.67|474.96|472.66|2
1736060250000|2025-01-05 06:57:30|474.96|472.66|474.95|472.65|474.97|472.67|474.95|472.65|4
1736060260000|2025-01-05 06:57:40|474.94|472.64|474.94|472.64|474.94|472.64|474.93|472.63|5
1736060270000|2025-01-05 06:57:50|474.95|472.65|474.95|472.65|474.95|472.65|474.94|472.64|9
1736060320000|2025-01-05 06:58:40|474.99|472.69|475.04|472.74|475.04|472.74|474.99|472.69|2
1736060350000|2025-01-05 06:59:10|475.03|472.73|475.02|472.72|475.03|472.73|475.01|472.71|3
1736060360000|2025-01-05 06:59:20|475.01|472.71|475.01|472.71|475.03|472.73|475.01|472.71|9
1736060370000|2025-01-05 06:59:30|475.02|472.72|475.02|472.72|475.02|472.72|475.01|472.71|3
1736060380000|2025-01-05 06:59:40|475.03|472.73|475.02|472.72|475.03|472.73|475.02|472.72|4
1736060390000|2025-01-05 06:59:50|475.04|472.74|475.03|472.73|475.04|472.74|475.03|472.73|2
1736060400000|2025-01-05 07:00:00|475.02|472.72|475.02|472.72|475.02|472.72|474.97|472.67|7
1736060410000|2025-01-05 07:00:10|475.03|472.73|475.04|472.74|475.04|472.74|475.03|472.73|2
1736060440000|2025-01-05 07:00:40|475.03|472.73|475.01|472.71|475.03|472.73|475.01|472.71|2
1736060450000|2025-01-05 07:00:50|474.99|472.69|475.01|472.71|475.01|472.71|474.98|472.68|6
1736060470000|2025-01-05 07:01:10|474.99|472.69|474.94|472.64|474.99|472.69|474.94|472.64|7
1736060480000|2025-01-05 07:01:20|474.95|472.65|474.95|472.65|474.95|472.65|474.95|472.65|1
1736060490000|2025-01-05 07:01:30|474.94|472.64|474.94|472.64|474.94|472.64|474.94|472.64|1
1736060520000|2025-01-05 07:02:00|474.93|472.63|474.94|472.64|474.94|472.64|474.92|472.62|4
1736060530000|2025-01-05 07:02:10|474.99|472.69|475.04|472.74|475.04|472.74|474.99|472.69|2
1736060680000|2025-01-05 07:04:40|475.24|472.94|475.45|473.15|475.45|473.15|475.24|472.94|4
1736060690000|2025-01-05 07:04:50|475.5|473.2|475.59|473.29|475.59|473.29|475.5|473.2|7
1736060700000|2025-01-05 07:05:00|475.58|473.28|475.57|473.27|475.59|473.29|475.57|473.27|12
1736060710000|2025-01-05 07:05:10|475.58|473.28|475.58|473.28|475.58|473.28|475.57|473.27|13
1736060720000|2025-01-05 07:05:20|475.59|473.29|475.58|473.28|475.59|473.29|475.58|473.28|4
1736060730000|2025-01-05 07:05:30|475.59|473.29|475.62|473.32|475.62|473.32|475.58|473.28|10
1736060740000|2025-01-05 07:05:40|475.63|473.33|475.64|473.34|475.64|473.34|475.63|473.33|2
1736060750000|2025-01-05 07:05:50|475.63|473.33|475.57|473.27|475.63|473.33|475.57|473.27|4
1736060760000|2025-01-05 07:06:00|475.58|473.28|475.58|473.28|475.58|473.28|475.58|473.28|1
1736060780000|2025-01-05 07:06:20|475.57|473.27|475.57|473.27|475.57|473.27|475.57|473.27|1
1736060790000|2025-01-05 07:06:30|475.55|473.25|475.55|473.25|475.55|473.25|475.55|473.25|1
1736060800000|2025-01-05 07:06:40|475.54|473.24|475.54|473.24|475.54|473.24|475.54|473.24|1
1736060820000|2025-01-05 07:07:00|475.55|473.25|475.69|473.39|475.69|473.39|475.55|473.25|12
1736060830000|2025-01-05 07:07:10|475.71|473.41|475.62|473.32|475.71|473.41|475.61|473.31|9
1736060840000|2025-01-05 07:07:20|475.61|473.31|475.62|473.32|475.62|473.32|475.61|473.31|6
1736060850000|2025-01-05 07:07:30|475.61|473.31|475.61|473.31|475.62|473.32|475.61|473.31|9
1736060860000|2025-01-05 07:07:40|475.62|473.32|475.63|473.33|475.63|473.33|475.61|473.31|10
1736061020000|2025-01-05 07:10:20|475.62|473.32|475.59|473.29|475.62|473.32|475.55|473.25|10
1736061030000|2025-01-05 07:10:30|475.58|473.28|475.54|473.24|475.58|473.28|475.54|473.24|4
1736061040000|2025-01-05 07:10:40|475.55|473.25|475.53|473.23|475.55|473.25|475.5|473.2|9
1736061050000|2025-01-05 07:10:50|475.51|473.21|475.46|473.16|475.51|473.21|475.46|473.16|4
1736061060000|2025-01-05 07:11:00|475.48|473.18|475.37|473.07|475.48|473.18|475.37|473.07|8
1736061070000|2025-01-05 07:11:10|475.36|473.06|475.32|473.02|475.36|473.06|475.32|473.02|6
1736061080000|2025-01-05 07:11:20|475.35|473.05|475.33|473.03|475.35|473.05|475.33|473.03|8
1736061090000|2025-01-05 07:11:30|475.31|473.01|475.29|472.99|475.32|473.02|475.29|472.99|6
1736061100000|2025-01-05 07:11:40|475.3|473|475.35|473.05|475.35|473.05|475.3|473|5
1736061110000|2025-01-05 07:11:50|475.36|473.06|475.45|473.15|475.46|473.16|475.36|473.06|4
1736061120000|2025-01-05 07:12:00|475.46|473.16|475.32|473.02|475.51|473.21|475.32|473.02|10
1736061130000|2025-01-05 07:12:10|475.33|473.03|475.32|473.02|475.33|473.03|475.32|473.02|6
1736061140000|2025-01-05 07:12:20|475.31|473.01|475.31|473.01|475.31|473.01|475.31|473.01|1
1736061150000|2025-01-05 07:12:30|475.26|472.96|475.26|472.96|475.26|472.96|475.26|472.96|1
1736061160000|2025-01-05 07:12:40|475.27|472.97|475.24|472.94|475.28|472.98|475.23|472.93|12
1736061170000|2025-01-05 07:12:50|475.23|472.93|475.09|472.79|475.23|472.93|475.09|472.79|12
1736061180000|2025-01-05 07:13:00|475.1|472.8|475.04|472.74|475.1|472.8|475.02|472.72|19
1736061190000|2025-01-05 07:13:10|475.05|472.75|475.01|472.71|475.15|472.85|475.01|472.71|10
1736061200000|2025-01-05 07:13:20|475.02|472.72|474.86|472.56|475.02|472.72|474.82|472.52|10
1736061210000|2025-01-05 07:13:30|474.87|472.57|474.7|472.4|474.92|472.62|474.69|472.39|12
1736061220000|2025-01-05 07:13:40|474.69|472.39|474.69|472.39|474.7|472.4|474.69|472.39|3
1736061230000|2025-01-05 07:13:50|474.7|472.4|474.79|472.49|474.8|472.5|474.7|472.4|9
1736061240000|2025-01-05 07:14:00|474.81|472.51|474.84|472.54|474.84|472.54|474.79|472.49|7
1736061250000|2025-01-05 07:14:10|474.85|472.55|474.91|472.61|474.93|472.63|474.85|472.55|9
1736061260000|2025-01-05 07:14:20|474.9|472.6|474.86|472.56|474.9|472.6|474.86|472.56|2
1736061270000|2025-01-05 07:14:30|474.84|472.54|474.82|472.52|474.84|472.54|474.82|472.52|2
1736061280000|2025-01-05 07:14:40|474.84|472.54|474.83|472.53|474.84|472.54|474.83|472.53|2
1736061290000|2025-01-05 07:14:50|474.81|472.51|474.82|472.52|474.82|472.52|474.81|472.51|2
1736061300000|2025-01-05 07:15:00|474.83|472.53|474.81|472.51|474.85|472.55|474.81|472.51|4
1736061310000|2025-01-05 07:15:10|474.83|472.53|474.86|472.56|474.86|472.56|474.83|472.53|2
1736061320000|2025-01-05 07:15:20|474.88|472.58|474.96|472.66|474.96|472.66|474.88|472.58|4
1736061330000|2025-01-05 07:15:30|474.98|472.68|474.97|472.67|474.98|472.68|474.97|472.67|2
1736061340000|2025-01-05 07:15:40|474.96|472.66|474.94|472.64|474.96|472.66|474.88|472.58|9
1736061350000|2025-01-05 07:15:50|474.96|472.66|474.89|472.59|474.96|472.66|474.89|472.59|7
1736061360000|2025-01-05 07:16:00|474.9|472.6|474.91|472.61|474.92|472.62|474.9|472.6|4
1736061370000|2025-01-05 07:16:10|474.92|472.62|474.9|472.6|474.96|472.66|474.89|472.59|8
1736061380000|2025-01-05 07:16:20|474.89|472.59|474.77|472.47|474.89|472.59|474.77|472.47|10
1736061390000|2025-01-05 07:16:30|474.78|472.48|474.78|472.48|474.78|472.48|474.78|472.48|1
1736061400000|2025-01-05 07:16:40|474.77|472.47|474.73|472.43|474.77|472.47|474.71|472.41|5
1736061410000|2025-01-05 07:16:50|474.76|472.46|474.73|472.43|474.76|472.46|474.73|472.43|2
1736061420000|2025-01-05 07:17:00|474.75|472.45|474.78|472.48|474.81|472.51|474.73|472.43|11
1736061430000|2025-01-05 07:17:10|474.8|472.5|474.79|472.49|474.84|472.54|474.78|472.48|7
1736061450000|2025-01-05 07:17:30|474.81|472.51|474.88|472.58|474.88|472.58|474.8|472.5|7
1736061460000|2025-01-05 07:17:40|474.9|472.6|474.77|472.47|474.9|472.6|474.77|472.47|5
1736061470000|2025-01-05 07:17:50|474.75|472.45|474.79|472.49|474.82|472.52|474.75|472.45|6
1736061480000|2025-01-05 07:18:00|474.81|472.51|474.76|472.46|474.81|472.51|474.75|472.45|6
1736061490000|2025-01-05 07:18:10|474.77|472.47|474.9|472.6|474.9|472.6|474.77|472.47|7
1736061500000|2025-01-05 07:18:20|474.89|472.59|474.88|472.58|474.9|472.6|474.86|472.56|8
1736061510000|2025-01-05 07:18:30|474.89|472.59|474.82|472.52|474.89|472.59|474.81|472.51|10
1736061520000|2025-01-05 07:18:40|474.81|472.51|474.76|472.46|474.83|472.53|474.74|472.44|9
1736061540000|2025-01-05 07:19:00|474.74|472.44|474.68|472.38|474.75|472.45|474.67|472.37|8
1736061550000|2025-01-05 07:19:10|474.67|472.37|474.58|472.28|474.67|472.37|474.56|472.26|10
1736061570000|2025-01-05 07:19:30|474.59|472.29|474.59|472.29|474.6|472.3|474.58|472.28|4
1736061580000|2025-01-05 07:19:40|474.58|472.28|474.56|472.26|474.58|472.28|474.56|472.26|2
1736061590000|2025-01-05 07:19:50|474.55|472.25|474.55|472.25|474.56|472.26|474.53|472.23|11
1736061600000|2025-01-05 07:20:00|474.54|472.24|474.6|472.3|474.6|472.3|474.54|472.24|15
1736061610000|2025-01-05 07:20:10|474.58|472.28|474.56|472.26|474.58|472.28|474.53|472.23|10
1736061620000|2025-01-05 07:20:20|474.54|472.24|474.59|472.29|474.59|472.29|474.54|472.24|7
1736061630000|2025-01-05 07:20:30|474.58|472.28|474.56|472.26|474.58|472.28|474.55|472.25|4
1736061640000|2025-01-05 07:20:40|474.57|472.27|474.57|472.27|474.57|472.27|474.55|472.25|7
1736061650000|2025-01-05 07:20:50|474.58|472.28|474.64|472.34|474.64|472.34|474.58|472.28|5
1736061660000|2025-01-05 07:21:00|474.62|472.32|474.55|472.25|474.62|472.32|474.55|472.25|4
1736061670000|2025-01-05 07:21:10|474.56|472.26|474.64|472.34|474.64|472.34|474.56|472.26|5
1736061680000|2025-01-05 07:21:20|474.66|472.36|474.74|472.44|474.78|472.48|474.66|472.36|8
1736061690000|2025-01-05 07:21:30|474.73|472.43|474.65|472.35|474.73|472.43|474.65|472.35|6
1736061710000|2025-01-05 07:21:50|474.62|472.32|474.62|472.32|474.62|472.32|474.61|472.31|3
1736061720000|2025-01-05 07:22:00|474.61|472.31|474.67|472.37|474.67|472.37|474.61|472.31|3
1736061730000|2025-01-05 07:22:10|474.65|472.35|474.64|472.34|474.67|472.37|474.64|472.34|3
1736061740000|2025-01-05 07:22:20|474.62|472.32|474.62|472.32|474.63|472.33|474.61|472.31|5
1736061750000|2025-01-05 07:22:30|474.63|472.33|474.63|472.33|474.65|472.35|474.63|472.33|4
1736061760000|2025-01-05 07:22:40|474.65|472.35|474.65|472.35|474.65|472.35|474.64|472.34|3
1736061830000|2025-01-05 07:23:50|474.86|472.56|475.08|472.78|475.08|472.78|474.86|472.56|4
1736061840000|2025-01-05 07:24:00|475.07|472.77|475.21|472.91|475.26|472.96|475.07|472.77|7
1736061850000|2025-01-05 07:24:10|475.23|472.93|475.05|472.75|475.23|472.93|475.01|472.71|16
1736061860000|2025-01-05 07:24:20|475.04|472.74|475.03|472.73|475.04|472.74|475.02|472.72|6
1736061870000|2025-01-05 07:24:30|475.05|472.75|475.02|472.72|475.05|472.75|475.02|472.72|7
1736061880000|2025-01-05 07:24:40|475.01|472.71|474.98|472.68|475.01|472.71|474.95|472.65|10
1736061890000|2025-01-05 07:24:50|474.97|472.67|474.96|472.66|474.97|472.67|474.96|472.66|2
1736061900000|2025-01-05 07:25:00|474.97|472.67|474.9|472.6|474.97|472.67|474.9|472.6|9
1736061910000|2025-01-05 07:25:10|474.89|472.59|474.89|472.59|474.9|472.6|474.89|472.59|3
1736061920000|2025-01-05 07:25:20|474.88|472.58|474.87|472.57|474.88|472.58|474.86|472.56|4
1736061930000|2025-01-05 07:25:30|474.86|472.56|474.85|472.55|474.86|472.56|474.85|472.55|4
1736061940000|2025-01-05 07:25:40|475.1|472.8|475.12|472.82|475.15|472.85|475.1|472.8|4
1736061950000|2025-01-05 07:25:50|475.11|472.81|474.97|472.67|475.11|472.81|474.96|472.66|8
1736061960000|2025-01-05 07:26:00|474.98|472.68|475.05|472.75|475.05|472.75|474.98|472.68|9
1736061970000|2025-01-05 07:26:10|475.09|472.79|475.1|472.8|475.16|472.86|475.09|472.79|10
1736061980000|2025-01-05 07:26:20|475.08|472.78|475.11|472.81|475.11|472.81|475.08|472.78|5
1736062000000|2025-01-05 07:26:40|475.1|472.8|475.08|472.78|475.1|472.8|475.08|472.78|6
1736062010000|2025-01-05 07:26:50|475.1|472.8|475.05|472.75|475.12|472.82|475.05|472.75|5
1736062020000|2025-01-05 07:27:00|475.02|472.72|475.05|472.75|475.05|472.75|475.02|472.72|8
1736062030000|2025-01-05 07:27:10|475.04|472.74|475.06|472.76|475.06|472.76|475|472.7|5
1736062040000|2025-01-05 07:27:20|475.04|472.74|475.03|472.73|475.04|472.74|475.03|472.73|2
1736062060000|2025-01-05 07:27:40|475.02|472.72|474.99|472.69|475.02|472.72|474.99|472.69|3
1736062070000|2025-01-05 07:27:50|474.98|472.68|474.96|472.66|474.98|472.68|474.96|472.66|2
1736062080000|2025-01-05 07:28:00|474.97|472.67|474.98|472.68|474.98|472.68|474.97|472.67|2
1736062090000|2025-01-05 07:28:10|474.97|472.67|475|472.7|475|472.7|474.97|472.67|3
1736062110000|2025-01-05 07:28:30|474.99|472.69|474.99|472.69|474.99|472.69|474.97|472.67|8
1736062120000|2025-01-05 07:28:40|474.97|472.67|474.94|472.64|474.97|472.67|474.94|472.64|3
1736062130000|2025-01-05 07:28:50|474.95|472.65|474.94|472.64|474.96|472.66|474.94|472.64|4
1736062140000|2025-01-05 07:29:00|474.95|472.65|474.91|472.61|474.96|472.66|474.91|472.61|6
1736062150000|2025-01-05 07:29:10|474.92|472.62|474.92|472.62|474.92|472.62|474.91|472.61|3
1736062160000|2025-01-05 07:29:20|474.91|472.61|474.85|472.55|474.91|472.61|474.85|472.55|5
1736062170000|2025-01-05 07:29:30|474.84|472.54|474.84|472.54|474.84|472.54|474.82|472.52|4
1736062180000|2025-01-05 07:29:40|474.83|472.53|474.79|472.49|474.83|472.53|474.76|472.46|8
1736062200000|2025-01-05 07:30:00|474.77|472.47|474.83|472.53|474.83|472.53|474.77|472.47|5
1736062210000|2025-01-05 07:30:10|474.89|472.59|474.92|472.62|474.99|472.69|474.89|472.59|10
1736062220000|2025-01-05 07:30:20|474.91|472.61|474.78|472.48|474.91|472.61|474.77|472.47|8
1736062230000|2025-01-05 07:30:30|474.8|472.5|474.93|472.63|474.93|472.63|474.8|472.5|7
1736062240000|2025-01-05 07:30:40|474.92|472.62|474.84|472.54|474.92|472.62|474.84|472.54|8
1736062260000|2025-01-05 07:31:00|474.85|472.55|474.92|472.62|474.92|472.62|474.85|472.55|6
1736062270000|2025-01-05 07:31:10|474.93|472.63|474.97|472.67|474.97|472.67|474.93|472.63|3
1736062280000|2025-01-05 07:31:20|474.98|472.68|475.04|472.74|475.06|472.76|474.98|472.68|4
1736062290000|2025-01-05 07:31:30|475.03|472.73|474.81|472.51|475.03|472.73|474.81|472.51|14
1736062300000|2025-01-05 07:31:40|474.79|472.49|474.81|472.51|474.81|472.51|474.79|472.49|3
1736062310000|2025-01-05 07:31:50|474.8|472.5|474.79|472.49|474.8|472.5|474.79|472.49|2
1736062320000|2025-01-05 07:32:00|474.78|472.48|474.78|472.48|474.78|472.48|474.73|472.43|7
1736062330000|2025-01-05 07:32:10|474.77|472.47|474.75|472.45|474.77|472.47|474.73|472.43|4
1736062340000|2025-01-05 07:32:20|474.74|472.44|474.73|472.43|474.74|472.44|474.73|472.43|2
1736062350000|2025-01-05 07:32:30|474.72|472.42|474.64|472.34|474.73|472.43|474.64|472.34|9
1736062360000|2025-01-05 07:32:40|474.62|472.32|474.56|472.26|474.63|472.33|474.53|472.23|15
1736062370000|2025-01-05 07:32:50|474.59|472.29|474.57|472.27|474.61|472.31|474.53|472.23|9
1736062380000|2025-01-05 07:33:00|474.56|472.26|474.66|472.36|474.66|472.36|474.56|472.26|8
1736062390000|2025-01-05 07:33:10|474.65|472.35|474.72|472.42|474.73|472.43|474.65|472.35|13
1736062400000|2025-01-05 07:33:20|474.73|472.43|474.73|472.43|474.74|472.44|474.73|472.43|3
1736062410000|2025-01-05 07:33:30|474.74|472.44|474.65|472.35|474.74|472.44|474.63|472.33|13
1736062420000|2025-01-05 07:33:40|474.63|472.33|474.64|472.34|474.65|472.35|474.63|472.33|7
1736062430000|2025-01-05 07:33:50|474.65|472.35|474.74|472.44|474.74|472.44|474.63|472.33|7
1736062440000|2025-01-05 07:34:00|474.71|472.41|474.75|472.45|474.8|472.5|474.71|472.41|6
1736062460000|2025-01-05 07:34:20|474.77|472.47|474.8|472.5|474.8|472.5|474.77|472.47|2
1736062470000|2025-01-05 07:34:30|474.78|472.48|474.76|472.46|474.78|472.48|474.76|472.46|2
1736062480000|2025-01-05 07:34:40|474.74|472.44|474.71|472.41|474.74|472.44|474.71|472.41|7
1736062490000|2025-01-05 07:34:50|474.69|472.39|474.66|472.36|474.69|472.39|474.66|472.36|2
1736062500000|2025-01-05 07:35:00|474.64|472.34|474.75|472.45|474.75|472.45|474.62|472.32|10
1736062510000|2025-01-05 07:35:10|474.77|472.47|474.78|472.48|474.79|472.49|474.77|472.47|3
1736062520000|2025-01-05 07:35:20|474.79|472.49|474.89|472.59|474.89|472.59|474.79|472.49|5
1736062530000|2025-01-05 07:35:30|474.91|472.61|474.93|472.63|474.93|472.63|474.91|472.61|4
1736062540000|2025-01-05 07:35:40|474.92|472.62|474.83|472.53|474.92|472.62|474.82|472.52|3
1736062550000|2025-01-05 07:35:50|474.82|472.52|474.84|472.54|474.84|472.54|474.79|472.49|6
1736062560000|2025-01-05 07:36:00|474.81|472.51|474.82|472.52|474.83|472.53|474.8|472.5|4
1736062570000|2025-01-05 07:36:10|474.81|472.51|474.85|472.55|474.85|472.55|474.73|472.43|9
1736062580000|2025-01-05 07:36:20|474.84|472.54|474.79|472.49|474.84|472.54|474.75|472.45|11
1736062590000|2025-01-05 07:36:30|474.78|472.48|474.77|472.47|474.79|472.49|474.76|472.46|7
1736062600000|2025-01-05 07:36:40|474.79|472.49|474.84|472.54|474.84|472.54|474.78|472.48|13
1736062610000|2025-01-05 07:36:50|474.83|472.53|474.85|472.55|474.9|472.6|474.83|472.53|11
1736062620000|2025-01-05 07:37:00|474.84|472.54|474.83|472.53|474.89|472.59|474.83|472.53|7
1736062630000|2025-01-05 07:37:10|474.82|472.52|474.88|472.58|474.89|472.59|474.73|472.43|18
1736062640000|2025-01-05 07:37:20|474.84|472.54|474.74|472.44|474.84|472.54|474.73|472.43|19
1736062650000|2025-01-05 07:37:30|474.73|472.43|474.68|472.38|474.73|472.43|474.65|472.35|17
1736062660000|2025-01-05 07:37:40|474.66|472.36|474.63|472.33|474.71|472.41|474.63|472.33|13
1736062670000|2025-01-05 07:37:50|474.58|472.28|474.59|472.29|474.59|472.29|474.58|472.28|2
1736062680000|2025-01-05 07:38:00|474.58|472.28|474.6|472.3|474.6|472.3|474.58|472.28|7
1736062690000|2025-01-05 07:38:10|474.61|472.31|474.6|472.3|474.61|472.31|474.6|472.3|12
1736062700000|2025-01-05 07:38:20|474.61|472.31|474.55|472.25|474.61|472.31|474.54|472.24|11
1736062710000|2025-01-05 07:38:30|474.53|472.23|474.58|472.28|474.59|472.29|474.53|472.23|9
1736062720000|2025-01-05 07:38:40|474.57|472.27|474.57|472.27|474.58|472.28|474.57|472.27|7
1736062730000|2025-01-05 07:38:50|474.58|472.28|474.58|472.28|474.58|472.28|474.57|472.27|9
1736062740000|2025-01-05 07:39:00|474.59|472.29|474.53|472.23|474.67|472.37|474.53|472.23|14
1736062750000|2025-01-05 07:39:10|474.55|472.25|474.55|472.25|474.55|472.25|474.53|472.23|5
1736062760000|2025-01-05 07:39:20|474.56|472.26|474.58|472.28|474.6|472.3|474.56|472.26|16
1736062770000|2025-01-05 07:39:30|474.6|472.3|474.57|472.27|474.6|472.3|474.57|472.27|14
1736062780000|2025-01-05 07:39:40|474.58|472.28|474.93|472.63|474.93|472.63|474.57|472.27|11
1736062790000|2025-01-05 07:39:50|474.91|472.61|474.93|472.63|474.93|472.63|474.91|472.61|3
1736062800000|2025-01-05 07:40:00|474.94|472.64|474.91|472.61|474.97|472.67|474.91|472.61|9
1736062810000|2025-01-05 07:40:10|474.93|472.63|474.91|472.61|474.93|472.63|474.89|472.59|4
1736062820000|2025-01-05 07:40:20|474.93|472.63|474.99|472.69|475|472.7|474.93|472.63|4
1736062830000|2025-01-05 07:40:30|474.97|472.67|474.97|472.67|474.97|472.67|474.94|472.64|4
1736062840000|2025-01-05 07:40:40|474.94|472.64|474.94|472.64|474.94|472.64|474.94|472.64|1
1736062850000|2025-01-05 07:40:50|474.93|472.63|474.93|472.63|474.93|472.63|474.9|472.6|4
1736062860000|2025-01-05 07:41:00|474.94|472.64|474.95|472.65|474.95|472.65|474.94|472.64|2
1736062870000|2025-01-05 07:41:10|474.94|472.64|474.9|472.6|474.94|472.64|474.9|472.6|4
1736062880000|2025-01-05 07:41:20|474.89|472.59|474.88|472.58|474.89|472.59|474.87|472.57|5
1736062890000|2025-01-05 07:41:30|474.87|472.57|474.76|472.46|474.87|472.57|474.75|472.45|3
1736062900000|2025-01-05 07:41:40|474.75|472.45|474.72|472.42|474.75|472.45|474.7|472.4|4
1736062910000|2025-01-05 07:41:50|474.71|472.41|474.87|472.57|474.88|472.58|474.69|472.39|8
1736062920000|2025-01-05 07:42:00|474.88|472.58|474.97|472.67|474.99|472.69|474.88|472.58|6
1736062930000|2025-01-05 07:42:10|474.98|472.68|474.97|472.67|474.98|472.68|474.97|472.67|12
1736062940000|2025-01-05 07:42:20|474.98|472.68|474.97|472.67|474.98|472.68|474.97|472.67|4
1736062950000|2025-01-05 07:42:30|474.98|472.68|474.97|472.67|474.98|472.68|474.97|472.67|6
1736062960000|2025-01-05 07:42:40|474.98|472.68|475.07|472.77|475.07|472.77|474.98|472.68|10
1736062970000|2025-01-05 07:42:50|475.06|472.76|475.02|472.72|475.07|472.77|475|472.7|6
1736062980000|2025-01-05 07:43:00|475.03|472.73|475.1|472.8|475.1|472.8|475.03|472.73|3
1736062990000|2025-01-05 07:43:10|475.11|472.81|475.12|472.82|475.13|472.83|475.1|472.8|7
1736063000000|2025-01-05 07:43:20|475.13|472.83|475.19|472.89|475.19|472.89|475.13|472.83|3
1736063010000|2025-01-05 07:43:30|475.18|472.88|475.11|472.81|475.18|472.88|475.11|472.81|8
1736063020000|2025-01-05 07:43:40|475.09|472.79|475.01|472.71|475.09|472.79|475|472.7|5
1736063030000|2025-01-05 07:43:50|474.96|472.66|475.02|472.72|475.03|472.73|474.96|472.66|5
1736063040000|2025-01-05 07:44:00|474.99|472.69|474.98|472.68|474.99|472.69|474.98|472.68|2
1736063050000|2025-01-05 07:44:10|474.95|472.65|474.93|472.63|474.95|472.65|474.93|472.63|2
1736063060000|2025-01-05 07:44:20|474.91|472.61|474.91|472.61|474.91|472.61|474.91|472.61|1
1736063070000|2025-01-05 07:44:30|474.93|472.63|474.93|472.63|474.93|472.63|474.93|472.63|1
1736063090000|2025-01-05 07:44:50|474.94|472.64|474.98|472.68|474.99|472.69|474.94|472.64|3
1736063100000|2025-01-05 07:45:00|474.95|472.65|475.05|472.75|475.05|472.75|474.95|472.65|8
1736063110000|2025-01-05 07:45:10|475.02|472.72|475.02|472.72|475.04|472.74|475|472.7|7
1736063120000|2025-01-05 07:45:20|475.01|472.71|474.87|472.57|475.01|472.71|474.87|472.57|8
1736063130000|2025-01-05 07:45:30|474.84|472.54|474.71|472.41|474.85|472.55|474.71|472.41|12
1736063140000|2025-01-05 07:45:40|474.73|472.43|474.75|472.45|474.76|472.46|474.73|472.43|10
1736063150000|2025-01-05 07:45:50|474.74|472.44|474.72|472.42|474.74|472.44|474.71|472.41|4
1736063160000|2025-01-05 07:46:00|474.73|472.43|474.59|472.29|474.74|472.44|474.58|472.28|14
1736063170000|2025-01-05 07:46:10|474.6|472.3|474.62|472.32|474.63|472.33|474.6|472.3|6
1736063180000|2025-01-05 07:46:20|474.6|472.3|474.55|472.25|474.6|472.3|474.54|472.24|6
1736063190000|2025-01-05 07:46:30|474.56|472.26|474.59|472.29|474.6|472.3|474.56|472.26|5
1736063300000|2025-01-05 07:48:20|474.22|471.92|474.2|471.9|474.22|471.92|474.2|471.9|2
1736063310000|2025-01-05 07:48:30|474.23|471.93|474.33|472.03|474.33|472.03|474.22|471.92|7
1736063320000|2025-01-05 07:48:40|474.32|472.02|474.33|472.03|474.33|472.03|474.32|472.02|2
1736063330000|2025-01-05 07:48:50|474.32|472.02|474.2|471.9|474.33|472.03|474.19|471.89|15
1736063340000|2025-01-05 07:49:00|474.21|471.91|474.21|471.91|474.21|471.91|474.2|471.9|3
1736063350000|2025-01-05 07:49:10|474.22|471.92|474.31|472.01|474.31|472.01|474.22|471.92|5
1736063360000|2025-01-05 07:49:20|474.32|472.02|474.31|472.01|474.34|472.04|474.31|472.01|9
1736063370000|2025-01-05 07:49:30|474.32|472.02|474.33|472.03|474.33|472.03|474.32|472.02|2
1736063380000|2025-01-05 07:49:40|474.32|472.02|474.21|471.91|474.32|472.02|474.21|471.91|12
1736063390000|2025-01-05 07:49:50|474.22|471.92|474.23|471.93|474.23|471.93|474.22|471.92|2
1736063400000|2025-01-05 07:50:00|474.22|471.92|474.2|471.9|474.22|471.92|474.19|471.89|5
1736063410000|2025-01-05 07:50:10|474.19|471.89|474.22|471.92|474.22|471.92|474.19|471.89|3
1736063420000|2025-01-05 07:50:20|474.24|471.94|474.37|472.07|474.37|472.07|474.24|471.94|11
1736063430000|2025-01-05 07:50:30|474.36|472.06|474.26|471.96|474.36|472.06|474.26|471.96|8
1736063440000|2025-01-05 07:50:40|474.28|471.98|474.27|471.97|474.28|471.98|474.27|471.97|2
1736063450000|2025-01-05 07:50:50|474.28|471.98|474.28|471.98|474.31|472.01|474.28|471.98|5
1736063460000|2025-01-05 07:51:00|474.27|471.97|474.22|471.92|474.27|471.97|474.21|471.91|7
1736063470000|2025-01-05 07:51:10|474.23|471.93|474.38|472.08|474.38|472.08|474.23|471.93|8
1736063480000|2025-01-05 07:51:20|474.42|472.12|474.44|472.14|474.46|472.16|474.42|472.12|3
1736063490000|2025-01-05 07:51:30|474.45|472.15|474.49|472.19|474.49|472.19|474.45|472.15|4
1736063500000|2025-01-05 07:51:40|474.5|472.2|474.52|472.22|474.52|472.22|474.5|472.2|2
1736063510000|2025-01-05 07:51:50|474.53|472.23|474.62|472.32|474.62|472.32|474.53|472.23|5
1736063520000|2025-01-05 07:52:00|474.63|472.33|474.66|472.36|474.69|472.39|474.63|472.33|5
1736063530000|2025-01-05 07:52:10|474.65|472.35|474.63|472.33|474.65|472.35|474.61|472.31|7
1736063540000|2025-01-05 07:52:20|474.65|472.35|474.65|472.35|474.68|472.38|474.65|472.35|10
1736063550000|2025-01-05 07:52:30|474.66|472.36|474.66|472.36|474.67|472.37|474.66|472.36|3
1736063560000|2025-01-05 07:52:40|474.64|472.34|474.59|472.29|474.64|472.34|474.59|472.29|3
1736063570000|2025-01-05 07:52:50|474.6|472.3|474.61|472.31|474.65|472.35|474.59|472.29|9
1736063580000|2025-01-05 07:53:00|474.6|472.3|474.51|472.21|474.61|472.31|474.44|472.14|12
1736063590000|2025-01-05 07:53:10|474.49|472.19|474.47|472.17|474.49|472.19|474.46|472.16|3
1736063610000|2025-01-05 07:53:30|474.48|472.18|474.44|472.14|474.48|472.18|474.44|472.14|4
1736063620000|2025-01-05 07:53:40|474.43|472.13|474.42|472.12|474.43|472.13|474.42|472.12|2
1736063630000|2025-01-05 07:53:50|474.45|472.15|474.45|472.15|474.45|472.15|474.45|472.15|1
1736063640000|2025-01-05 07:54:00|474.52|472.22|474.42|472.12|474.52|472.22|474.4|472.1|9
1736063650000|2025-01-05 07:54:10|474.43|472.13|474.39|472.09|474.43|472.13|474.39|472.09|3
1736063660000|2025-01-05 07:54:20|474.38|472.08|474.39|472.09|474.39|472.09|474.38|472.08|2
1736063670000|2025-01-05 07:54:30|474.4|472.1|474.38|472.08|474.4|472.1|474.36|472.06|7
1736063680000|2025-01-05 07:54:40|474.36|472.06|474.34|472.04|474.36|472.06|474.32|472.02|8
1736063690000|2025-01-05 07:54:50|474.33|472.03|474.29|471.99|474.33|472.03|474.29|471.99|2
1736063700000|2025-01-05 07:55:00|474.28|471.98|474.37|472.07|474.39|472.09|474.28|471.98|11
1736063710000|2025-01-05 07:55:10|474.39|472.09|474.42|472.12|474.42|472.12|474.37|472.07|4
1736063720000|2025-01-05 07:55:20|474.41|472.11|474.31|472.01|474.41|472.11|474.31|472.01|7
1736063730000|2025-01-05 07:55:30|474.3|472|474.28|471.98|474.3|472|474.28|471.98|5
1736063740000|2025-01-05 07:55:40|474.29|471.99|474.29|471.99|474.3|472|474.28|471.98|7
1736063750000|2025-01-05 07:55:50|474.3|472|474.29|471.99|474.32|472.02|474.29|471.99|5
1736063760000|2025-01-05 07:56:00|474.27|471.97|474.22|471.92|474.27|471.97|474.22|471.92|5
1736063770000|2025-01-05 07:56:10|474.24|471.94|474.19|471.89|474.24|471.94|474.19|471.89|7
1736063780000|2025-01-05 07:56:20|474.18|471.88|474.14|471.84|474.18|471.88|474.13|471.83|3
1736063790000|2025-01-05 07:56:30|474.13|471.83|474.11|471.81|474.13|471.83|474.1|471.8|7
1736063800000|2025-01-05 07:56:40|474.09|471.79|474.08|471.78|474.11|471.81|474.07|471.77|10
1736063810000|2025-01-05 07:56:50|474.09|471.79|474.06|471.76|474.09|471.79|474.06|471.76|12
1736063820000|2025-01-05 07:57:00|474.05|471.75|474.06|471.76|474.08|471.78|474.03|471.73|12
1736063830000|2025-01-05 07:57:10|474.03|471.73|474.04|471.74|474.05|471.75|474.03|471.73|5
1736063840000|2025-01-05 07:57:20|474.03|471.73|474|471.7|474.03|471.73|473.98|471.68|5
1736063850000|2025-01-05 07:57:30|474.01|471.71|473.99|471.69|474.02|471.72|473.99|471.69|6
1736063860000|2025-01-05 07:57:40|474.01|471.71|473.99|471.69|474.01|471.71|473.98|471.68|7
1736063870000|2025-01-05 07:57:50|473.98|471.68|473.89|471.59|473.98|471.68|473.88|471.58|15
1736063880000|2025-01-05 07:58:00|473.91|471.61|473.81|471.51|473.91|471.61|473.79|471.49|17
1736063890000|2025-01-05 07:58:10|473.82|471.52|473.81|471.51|473.82|471.52|473.8|471.5|12
1736063900000|2025-01-05 07:58:20|473.86|471.56|473.9|471.6|473.9|471.6|473.83|471.53|4
1736063910000|2025-01-05 07:58:30|473.89|471.59|473.88|471.58|473.89|471.59|473.86|471.56|8
1736063920000|2025-01-05 07:58:40|473.87|471.57|473.94|471.64|473.95|471.65|473.87|471.57|11
1736063930000|2025-01-05 07:58:50|473.93|471.63|473.94|471.64|473.94|471.64|473.93|471.63|4
1736063940000|2025-01-05 07:59:00|473.93|471.63|473.94|471.64|473.96|471.66|473.92|471.62|14
1736063950000|2025-01-05 07:59:10|473.93|471.63|473.89|471.59|473.94|471.64|473.86|471.56|13
1736063960000|2025-01-05 07:59:20|473.88|471.58|473.87|471.57|473.9|471.6|473.86|471.56|14
1736063970000|2025-01-05 07:59:30|473.86|471.56|473.89|471.59|473.9|471.6|473.86|471.56|7
1736063980000|2025-01-05 07:59:40|473.9|471.6|473.88|471.58|473.9|471.6|473.85|471.55|17
1736063990000|2025-01-05 07:59:50|473.89|471.59|473.94|471.64|473.94|471.64|473.89|471.59|3
1736064000000|2025-01-05 08:00:00|473.93|471.63|473.74|471.44|473.95|471.65|473.74|471.44|17
1736064010000|2025-01-05 08:00:10|473.71|471.41|473.81|471.51|473.93|471.63|473.69|471.39|26
1736064020000|2025-01-05 08:00:20|473.83|471.53|473.92|471.62|473.92|471.62|473.83|471.53|9
1736064030000|2025-01-05 08:00:30|473.91|471.61|473.93|471.63|473.93|471.63|473.87|471.57|7
1736064040000|2025-01-05 08:00:40|473.92|471.62|473.83|471.53|473.93|471.63|473.8|471.5|15
1736064050000|2025-01-05 08:00:50|473.82|471.52|473.8|471.5|473.85|471.55|473.79|471.49|14
1736064060000|2025-01-05 08:01:00|473.81|471.51|473.89|471.59|473.9|471.6|473.81|471.51|10
1736064070000|2025-01-05 08:01:10|473.87|471.57|473.87|471.57|473.87|471.57|473.87|471.57|1
1736064080000|2025-01-05 08:01:20|473.88|471.58|473.81|471.51|473.94|471.64|473.81|471.51|7
1736064090000|2025-01-05 08:01:30|473.8|471.5|473.65|471.35|473.81|471.51|473.65|471.35|10
1736064100000|2025-01-05 08:01:40|473.67|471.37|473.75|471.45|473.77|471.47|473.65|471.35|12
1736064110000|2025-01-05 08:01:50|473.73|471.43|473.55|471.25|473.73|471.43|473.55|471.25|9
1736064120000|2025-01-05 08:02:00|473.57|471.27|473.65|471.35|473.65|471.35|473.49|471.19|15
1736064130000|2025-01-05 08:02:10|473.61|471.31|473.65|471.35|473.65|471.35|473.61|471.31|8
1736064140000|2025-01-05 08:02:20|473.64|471.34|473.6|471.3|473.65|471.35|473.6|471.3|8
1736064150000|2025-01-05 08:02:30|473.59|471.29|473.5|471.2|473.59|471.29|473.48|471.18|9
1736064160000|2025-01-05 08:02:40|473.51|471.21|473.32|471.02|473.51|471.21|473.32|471.02|19
1736064170000|2025-01-05 08:02:50|473.33|471.03|473.33|471.03|473.36|471.06|473.32|471.02|9
1736064180000|2025-01-05 08:03:00|473.35|471.05|473.35|471.05|473.36|471.06|473.3|471|11
1736064190000|2025-01-05 08:03:10|473.34|471.04|473.33|471.03|473.35|471.05|473.32|471.02|11
1736064200000|2025-01-05 08:03:20|473.31|471.01|473.25|470.95|473.31|471.01|473.24|470.94|7
1736064210000|2025-01-05 08:03:30|473.26|470.96|473|470.7|473.26|470.96|472.99|470.69|10
1736064220000|2025-01-05 08:03:40|472.99|470.69|472.98|470.68|472.99|470.69|472.98|470.68|2
1736064240000|2025-01-05 08:04:00|472.79|470.49|472.52|470.22|472.79|470.49|472.4|470.1|22
1736064250000|2025-01-05 08:04:10|472.47|470.17|472.32|470.02|472.47|470.17|472.16|469.86|27
1736064260000|2025-01-05 08:04:20|472.37|470.07|472.5|470.2|472.58|470.28|472.37|470.07|18
1736064270000|2025-01-05 08:04:30|472.48|470.18|472.36|470.06|472.51|470.21|472.36|470.06|22
1736064280000|2025-01-05 08:04:40|472.35|470.05|472.19|469.89|472.36|470.06|472.18|469.88|20
1736064290000|2025-01-05 08:04:50|472.17|469.87|472.07|469.77|472.17|469.87|471.97|469.67|13
1736064300000|2025-01-05 08:05:00|472.08|469.78|472.01|469.71|472.08|469.78|471.89|469.59|19
1736064310000|2025-01-05 08:05:10|472.02|469.72|472.04|469.74|472.08|469.78|471.96|469.66|21
1736064320000|2025-01-05 08:05:20|472.03|469.73|471.93|469.63|472.03|469.73|471.92|469.62|14
1736064330000|2025-01-05 08:05:30|471.92|469.62|471.86|469.56|471.94|469.64|471.86|469.56|9
1736064410000|2025-01-05 08:06:50|471.91|469.61|472.04|469.74|472.04|469.74|471.89|469.59|9
1736064420000|2025-01-05 08:07:00|472.06|469.76|471.89|469.59|472.15|469.85|471.89|469.59|18
1736064430000|2025-01-05 08:07:10|471.87|469.57|471.86|469.56|471.87|469.57|471.86|469.56|4
1736064440000|2025-01-05 08:07:20|471.65|469.35|471.47|469.17|471.65|469.35|471.47|469.17|5
1736064450000|2025-01-05 08:07:30|471.49|469.19|470|467.7|471.5|469.2|469.67|467.37|29
1736064460000|2025-01-05 08:07:40|470.07|467.77|470.45|468.15|470.45|468.15|469.95|467.65|33
1736064470000|2025-01-05 08:07:50|470.46|468.16|470.61|468.31|470.64|468.34|470.46|468.16|26
1736064480000|2025-01-05 08:08:00|470.59|468.29|470.6|468.3|470.63|468.33|470.47|468.17|21
1736064490000|2025-01-05 08:08:10|470.62|468.32|470.06|467.76|470.62|468.32|469.81|467.51|29
1736064500000|2025-01-05 08:08:20|470.07|467.77|470.1|467.8|470.35|468.05|470.05|467.75|25
1736064510000|2025-01-05 08:08:30|470.09|467.79|470.15|467.85|470.26|467.96|470.03|467.73|26
1736064520000|2025-01-05 08:08:40|470.18|467.88|470.11|467.81|470.23|467.93|470.08|467.78|23
1736064530000|2025-01-05 08:08:50|470.16|467.86|470.4|468.1|470.4|468.1|470.16|467.86|16
1736064540000|2025-01-05 08:09:00|470.29|467.99|470.34|468.04|470.34|468.04|470.18|467.88|23
1736064550000|2025-01-05 08:09:10|470.32|468.02|470.04|467.74|470.32|468.02|470|467.7|21
1736064560000|2025-01-05 08:09:20|470.06|467.76|470|467.7|470.08|467.78|469.84|467.54|29
1736064570000|2025-01-05 08:09:30|469.98|467.68|470.04|467.74|470.07|467.77|469.95|467.65|21
1736064580000|2025-01-05 08:09:40|470.08|467.78|470.11|467.81|470.2|467.9|470.03|467.73|16
1736064590000|2025-01-05 08:09:50|470.2|467.9|470.36|468.06|470.37|468.07|470.17|467.87|17
1736064600000|2025-01-05 08:10:00|470.37|468.07|470.23|467.93|470.57|468.27|470.23|467.93|25
1736064610000|2025-01-05 08:10:10|470.24|467.94|470.19|467.89|470.28|467.98|470.11|467.81|22
1736064620000|2025-01-05 08:10:20|470.17|467.87|470.42|468.12|470.47|468.17|470.14|467.84|28
1736064630000|2025-01-05 08:10:30|470.44|468.14|470.36|468.06|470.65|468.35|470.36|468.06|23
1736064640000|2025-01-05 08:10:40|470.37|468.07|470.26|467.96|470.4|468.1|470.23|467.93|25
1736064650000|2025-01-05 08:10:50|470.25|467.95|470.03|467.73|470.25|467.95|469.89|467.59|26
1736064660000|2025-01-05 08:11:00|470.05|467.75|470.37|468.07|470.37|468.07|470.05|467.75|21
1736064670000|2025-01-05 08:11:10|470.44|468.14|470.14|467.84|470.44|468.14|470.11|467.81|20
1736064680000|2025-01-05 08:11:20|470.12|467.82|470.37|468.07|470.41|468.11|470.1|467.8|19
1736064690000|2025-01-05 08:11:30|470.38|468.08|470.52|468.22|470.55|468.25|470.38|468.08|11
1736064700000|2025-01-05 08:11:40|470.53|468.23|470.5|468.2|470.56|468.26|470.5|468.2|10
1736064710000|2025-01-05 08:11:50|470.61|468.31|470.65|468.35|470.66|468.36|470.61|468.31|8
1736064720000|2025-01-05 08:12:00|470.6|468.3|470.58|468.28|470.6|468.3|470.57|468.27|3
1736064730000|2025-01-05 08:12:10|470.61|468.31|470.39|468.09|470.63|468.33|470.39|468.09|11
1736064740000|2025-01-05 08:12:20|470.36|468.06|470.09|467.79|470.36|468.06|469.94|467.64|27
1736064750000|2025-01-05 08:12:30|470.08|467.78|470|467.7|470.13|467.83|470|467.7|27
1736064760000|2025-01-05 08:12:40|470.01|467.71|470.11|467.81|470.13|467.83|470.01|467.71|22
1736064770000|2025-01-05 08:12:50|470.12|467.82|470.3|468|470.3|468|470.12|467.82|21
1736064780000|2025-01-05 08:13:00|470.25|467.95|470.3|468|470.5|468.2|470.25|467.95|29
1736064790000|2025-01-05 08:13:10|470.29|467.99|470.5|468.2|470.5|468.2|470.26|467.96|16
1736064800000|2025-01-05 08:13:20|470.48|468.18|470.32|468.02|470.6|468.3|470.3|468|20
1736064810000|2025-01-05 08:13:30|470.35|468.05|470.33|468.03|470.38|468.08|470.32|468.02|14
1736064820000|2025-01-05 08:13:40|470.34|468.04|470.44|468.14|470.47|468.17|470.33|468.03|11
1736064830000|2025-01-05 08:13:50|470.48|468.18|470.44|468.14|470.52|468.22|470.44|468.14|17
1736064840000|2025-01-05 08:14:00|470.46|468.16|470.64|468.34|470.65|468.35|470.42|468.12|25
1736064850000|2025-01-05 08:14:10|470.65|468.35|470.77|468.47|470.77|468.47|470.52|468.22|21
1736064860000|2025-01-05 08:14:20|470.76|468.46|471.05|468.75|471.07|468.77|470.76|468.46|17
1736064870000|2025-01-05 08:14:30|471.07|468.77|470.83|468.53|471.1|468.8|470.82|468.52|18
1736064880000|2025-01-05 08:14:40|470.81|468.51|470.69|468.39|470.81|468.51|470.67|468.37|18
1736064890000|2025-01-05 08:14:50|470.72|468.42|470.46|468.16|470.72|468.42|470.43|468.13|15
1736064900000|2025-01-05 08:15:00|470.47|468.17|470.23|467.93|470.49|468.19|470.23|467.93|26
1736064910000|2025-01-05 08:15:10|470.27|467.97|470.11|467.81|470.3|468|470.11|467.81|28
1736064920000|2025-01-05 08:15:20|470.13|467.83|470|467.7|470.13|467.83|469.91|467.61|17
1736064930000|2025-01-05 08:15:30|469.99|467.69|470.09|467.79|470.13|467.83|469.98|467.68|27
1736064940000|2025-01-05 08:15:40|470.11|467.81|470.11|467.81|470.12|467.82|469.96|467.66|19
1736064950000|2025-01-05 08:15:50|470.09|467.79|469.87|467.57|470.11|467.81|469.87|467.57|22
1736064960000|2025-01-05 08:16:00|469.86|467.56|470.03|467.73|470.03|467.73|469.81|467.51|18
1736064970000|2025-01-05 08:16:10|469.99|467.69|469.79|467.49|469.99|467.69|469.77|467.47|25
1736064980000|2025-01-05 08:16:20|469.81|467.51|469.66|467.36|469.81|467.51|469.66|467.36|14
1736065000000|2025-01-05 08:16:40|469.68|467.38|469.66|467.36|469.68|467.38|469.66|467.36|3
1736065010000|2025-01-05 08:16:50|469.67|467.37|469.77|467.47|469.77|467.47|469.67|467.37|6
1736065020000|2025-01-05 08:17:00|469.76|467.46|469.7|467.4|469.76|467.46|469.66|467.36|19
1736065030000|2025-01-05 08:17:10|469.71|467.41|469.66|467.36|469.76|467.46|469.66|467.36|11
1736065050000|2025-01-05 08:17:30|469.68|467.38|469.67|467.37|469.68|467.38|469.66|467.36|4
1736065060000|2025-01-05 08:17:40|469.66|467.36|469.66|467.36|469.66|467.36|469.66|467.36|1
1736065070000|2025-01-05 08:17:50|469.64|467.34|468.85|466.55|469.64|467.34|468.83|466.53|19
1736065080000|2025-01-05 08:18:00|468.87|466.57|468.74|466.44|468.92|466.62|468.74|466.44|26
1736065090000|2025-01-05 08:18:10|468.69|466.39|468.87|466.57|468.87|466.57|468.68|466.38|25
1736065100000|2025-01-05 08:18:20|468.9|466.6|468.98|466.68|469.16|466.86|468.88|466.58|22
1736065110000|2025-01-05 08:18:30|468.99|466.69|468.81|466.51|468.99|466.69|468.78|466.48|23
1736065120000|2025-01-05 08:18:40|468.88|466.58|468.83|466.53|469|466.7|468.8|466.5|23
1736065130000|2025-01-05 08:18:50|468.82|466.52|468.49|466.19|468.86|466.56|468.46|466.16|22
1736065140000|2025-01-05 08:19:00|468.5|466.2|468.35|466.05|468.53|466.23|468.33|466.03|22
1736065150000|2025-01-05 08:19:10|468.37|466.07|468.37|466.07|468.51|466.21|468.35|466.05|23
1736065160000|2025-01-05 08:19:20|468.35|466.05|468.58|466.28|468.59|466.29|468.35|466.05|23
1736065170000|2025-01-05 08:19:30|468.6|466.3|468.78|466.48|468.78|466.48|468.6|466.3|13
1736065180000|2025-01-05 08:19:40|468.83|466.53|469.18|466.88|469.18|466.88|468.81|466.51|23
1736065190000|2025-01-05 08:19:50|469.16|466.86|469.04|466.74|469.23|466.93|469.04|466.74|13
1736065200000|2025-01-05 08:20:00|468.98|466.68|468.74|466.44|468.98|466.68|468.57|466.27|25
1736065210000|2025-01-05 08:20:10|468.72|466.42|468.66|466.36|468.72|466.42|468.64|466.34|13
1736065220000|2025-01-05 08:20:20|468.64|466.34|469.07|466.77|469.09|466.79|468.64|466.34|22
1736065230000|2025-01-05 08:20:30|469.09|466.79|468.89|466.59|469.18|466.88|468.87|466.57|29
1736065240000|2025-01-05 08:20:40|468.91|466.61|468.97|466.67|469.07|466.77|468.9|466.6|26
1736065250000|2025-01-05 08:20:50|468.98|466.68|469.19|466.89|469.19|466.89|468.98|466.68|23
1736065260000|2025-01-05 08:21:00|469.16|466.86|468.98|466.68|469.16|466.86|468.97|466.67|11
1736065270000|2025-01-05 08:21:10|468.97|466.67|469.01|466.71|469.01|466.71|468.87|466.57|23
1736065280000|2025-01-05 08:21:20|468.98|466.68|468.94|466.64|468.99|466.69|468.91|466.61|20
1736065290000|2025-01-05 08:21:30|468.91|466.61|468.81|466.51|468.91|466.61|468.67|466.37|23
1736065300000|2025-01-05 08:21:40|468.83|466.53|469.02|466.72|469.06|466.76|468.83|466.53|17
1736065310000|2025-01-05 08:21:50|469.01|466.71|469.17|466.87|469.17|466.87|469.01|466.71|19
1736065320000|2025-01-05 08:22:00|469.16|466.86|469.2|466.9|469.21|466.91|469.1|466.8|20
1736065330000|2025-01-05 08:22:10|469.21|466.91|469.11|466.81|469.23|466.93|468.84|466.54|23
1736065340000|2025-01-05 08:22:20|469.1|466.8|469.28|466.98|469.34|467.04|469.1|466.8|14
1736065350000|2025-01-05 08:22:30|469.3|467|469.35|467.05|469.4|467.1|469.21|466.91|21
1736065360000|2025-01-05 08:22:40|469.36|467.06|469.2|466.9|469.41|467.11|469.15|466.85|21
1736065370000|2025-01-05 08:22:50|469.21|466.91|469.31|467.01|469.34|467.04|469.21|466.91|14
1736065380000|2025-01-05 08:23:00|469.3|467|469.39|467.09|469.42|467.12|469.3|467|14
1736065390000|2025-01-05 08:23:10|469.4|467.1|469.25|466.95|469.45|467.15|469.25|466.95|15
1736065400000|2025-01-05 08:23:20|469.24|466.94|469.24|466.94|469.35|467.05|469.18|466.88|16
1736065410000|2025-01-05 08:23:30|469.32|467.02|469.47|467.17|469.47|467.17|469.32|467.02|9
1736065420000|2025-01-05 08:23:40|469.48|467.18|469.51|467.21|469.61|467.31|469.48|467.18|14
1736065430000|2025-01-05 08:23:50|469.52|467.22|469.4|467.1|469.61|467.31|469.37|467.07|19
1736065440000|2025-01-05 08:24:00|469.41|467.11|469.38|467.08|469.48|467.18|469.38|467.08|19
1736065450000|2025-01-05 08:24:10|469.36|467.06|469.53|467.23|469.54|467.24|469.36|467.06|20
1736065460000|2025-01-05 08:24:20|469.56|467.26|469.61|467.31|469.64|467.34|469.55|467.25|12
1736065470000|2025-01-05 08:24:30|469.6|467.3|469.57|467.27|469.6|467.3|469.55|467.25|20
1736065480000|2025-01-05 08:24:40|469.56|467.26|469.51|467.21|469.57|467.27|469.37|467.07|17
1736065490000|2025-01-05 08:24:50|469.5|467.2|469.52|467.22|469.54|467.24|469.5|467.2|6
1736065500000|2025-01-05 08:25:00|469.53|467.23|469.5|467.2|469.59|467.29|469.47|467.17|19
1736065510000|2025-01-05 08:25:10|469.52|467.22|469.68|467.38|469.68|467.38|469.5|467.2|20
1736065520000|2025-01-05 08:25:20|469.73|467.43|469.91|467.61|469.91|467.61|469.7|467.4|19
1736065530000|2025-01-05 08:25:30|469.93|467.63|470.09|467.79|470.09|467.79|469.93|467.63|13
1736065540000|2025-01-05 08:25:40|470.04|467.74|470.25|467.95|470.29|467.99|470.04|467.74|23
1736065550000|2025-01-05 08:25:50|470.23|467.93|470.11|467.81|470.25|467.95|470.07|467.77|17
1736065560000|2025-01-05 08:26:00|470.16|467.86|469.93|467.63|470.16|467.86|469.85|467.55|22
1736065570000|2025-01-05 08:26:10|469.98|467.68|469.98|467.68|469.99|467.69|469.88|467.58|18
1736065580000|2025-01-05 08:26:20|469.97|467.67|469.82|467.52|469.97|467.67|469.69|467.39|16
1736065590000|2025-01-05 08:26:30|469.79|467.49|470.09|467.79|470.12|467.82|469.79|467.49|22
1736065600000|2025-01-05 08:26:40|470.06|467.76|469.9|467.6|470.07|467.77|469.83|467.53|28
1736065610000|2025-01-05 08:26:50|469.88|467.58|469.79|467.49|469.91|467.61|469.67|467.37|21
1736065620000|2025-01-05 08:27:00|469.78|467.48|469.78|467.48|469.79|467.49|469.69|467.39|13
1736065630000|2025-01-05 08:27:10|469.79|467.49|469.86|467.56|469.92|467.62|469.79|467.49|14
1736065640000|2025-01-05 08:27:20|469.84|467.54|469.85|467.55|469.89|467.59|469.84|467.54|21
1736065650000|2025-01-05 08:27:30|469.87|467.57|469.88|467.58|469.88|467.58|469.85|467.55|12
1736065660000|2025-01-05 08:27:40|469.89|467.59|469.99|467.69|469.99|467.69|469.88|467.58|8
1736065670000|2025-01-05 08:27:50|470|467.7|469.99|467.69|470|467.7|469.98|467.68|5
1736065680000|2025-01-05 08:28:00|469.97|467.67|470.06|467.76|470.06|467.76|469.97|467.67|11
1736065690000|2025-01-05 08:28:10|470.18|467.88|470.09|467.79|470.21|467.91|470.06|467.76|15
1736065700000|2025-01-05 08:28:20|470.06|467.76|469.94|467.64|470.07|467.77|469.93|467.63|6
1736065710000|2025-01-05 08:28:30|469.93|467.63|470|467.7|470.01|467.71|469.93|467.63|13
1736065720000|2025-01-05 08:28:40|470.01|467.71|470.03|467.73|470.03|467.73|469.99|467.69|8
1736065730000|2025-01-05 08:28:50|470.01|467.71|470.14|467.84|470.14|467.84|470|467.7|18
1736065740000|2025-01-05 08:29:00|470.13|467.83|470.09|467.79|470.13|467.83|470.07|467.77|16
1736065750000|2025-01-05 08:29:10|470.07|467.77|470.09|467.79|470.12|467.82|470.05|467.75|16
1736065760000|2025-01-05 08:29:20|470.11|467.81|470.09|467.79|470.2|467.9|470.07|467.77|11
1736065770000|2025-01-05 08:29:30|470.11|467.81|470.02|467.72|470.12|467.82|469.99|467.69|28
1736065780000|2025-01-05 08:29:40|470.01|467.71|470.02|467.72|470.02|467.72|470.01|467.71|4
1736065790000|2025-01-05 08:29:50|470.01|467.71|469.97|467.67|470.02|467.72|469.97|467.67|7
1736065800000|2025-01-05 08:30:00|469.96|467.66|469.85|467.55|469.96|467.66|469.7|467.4|18
1736065810000|2025-01-05 08:30:10|469.81|467.51|469.51|467.21|469.87|467.57|469.51|467.21|27
1736065820000|2025-01-05 08:30:20|469.49|467.19|469.46|467.16|469.58|467.28|469.38|467.08|21
1736065830000|2025-01-05 08:30:30|469.47|467.17|469.5|467.2|469.62|467.32|469.46|467.16|15
1736065840000|2025-01-05 08:30:40|469.53|467.23|469.81|467.51|469.82|467.52|469.53|467.23|16
1736065850000|2025-01-05 08:30:50|469.68|467.38|469.54|467.24|469.74|467.44|469.47|467.17|22
1736065860000|2025-01-05 08:31:00|469.56|467.26|469.79|467.49|469.79|467.49|469.56|467.26|22
1736065870000|2025-01-05 08:31:10|469.82|467.52|469.77|467.47|469.82|467.52|469.61|467.31|25
1736065880000|2025-01-05 08:31:20|469.75|467.45|469.79|467.49|469.94|467.64|469.74|467.44|17
1736065890000|2025-01-05 08:31:30|469.77|467.47|469.57|467.27|469.77|467.47|469.52|467.22|18
1736065900000|2025-01-05 08:31:40|469.59|467.29|469.77|467.47|469.78|467.48|469.57|467.27|22
1736065910000|2025-01-05 08:31:50|469.75|467.45|469.81|467.51|469.83|467.53|469.75|467.45|9
1736065920000|2025-01-05 08:32:00|469.82|467.52|469.92|467.62|469.95|467.65|469.8|467.5|17
1736065930000|2025-01-05 08:32:10|469.9|467.6|469.74|467.44|469.9|467.6|469.74|467.44|14
1736065940000|2025-01-05 08:32:20|469.75|467.45|470.15|467.85|470.17|467.87|469.75|467.45|18
1736065950000|2025-01-05 08:32:30|470.17|467.87|470.39|468.09|470.41|468.11|470.15|467.85|15
1736065960000|2025-01-05 08:32:40|470.4|468.1|470.48|468.18|470.48|468.18|470.4|468.1|12
1736065970000|2025-01-05 08:32:50|470.44|468.14|470.49|468.19|470.5|468.2|470.44|468.14|8
1736065980000|2025-01-05 08:33:00|470.5|468.2|470.49|468.19|470.5|468.2|470.48|468.18|3
1736065990000|2025-01-05 08:33:10|470.51|468.21|470.5|468.2|470.51|468.21|470.48|468.18|4
1736066000000|2025-01-05 08:33:20|470.51|468.21|470.63|468.33|470.63|468.33|470.5|468.2|15
1736066010000|2025-01-05 08:33:30|470.65|468.35|470.67|468.37|470.67|468.37|470.64|468.34|7
1736066020000|2025-01-05 08:33:40|470.65|468.35|470.65|468.35|470.69|468.39|470.65|468.35|13
1736066030000|2025-01-05 08:33:50|470.66|468.36|470.46|468.16|470.67|468.37|470.45|468.15|7
1736066040000|2025-01-05 08:34:00|470.43|468.13|470.41|468.11|470.47|468.17|470.41|468.11|5
1736066050000|2025-01-05 08:34:10|470.4|468.1|470.55|468.25|470.57|468.27|470.4|468.1|8
1736066060000|2025-01-05 08:34:20|470.56|468.26|470.44|468.14|470.64|468.34|470.43|468.13|20
1736066070000|2025-01-05 08:34:30|470.43|468.13|470.54|468.24|470.55|468.25|470.43|468.13|10
1736066080000|2025-01-05 08:34:40|470.55|468.25|470.42|468.12|470.55|468.25|470.41|468.11|8
1736066090000|2025-01-05 08:34:50|470.44|468.14|470.52|468.22|470.52|468.22|470.44|468.14|6
1736066100000|2025-01-05 08:35:00|470.53|468.23|470.71|468.41|470.72|468.42|470.5|468.2|18
1736066110000|2025-01-05 08:35:10|470.72|468.42|470.7|468.4|470.72|468.42|470.68|468.38|8
1736066120000|2025-01-05 08:35:20|470.72|468.42|470.59|468.29|470.72|468.42|470.49|468.19|19
1736066130000|2025-01-05 08:35:30|470.56|468.26|470.55|468.25|470.62|468.32|470.55|468.25|6
1736066140000|2025-01-05 08:35:40|470.49|468.19|470.49|468.19|470.49|468.19|470.48|468.18|3
1736066150000|2025-01-05 08:35:50|470.47|468.17|470.43|468.13|470.47|468.17|470.36|468.06|14
1736066160000|2025-01-05 08:36:00|470.47|468.17|470.59|468.29|470.6|468.3|470.47|468.17|8
1736066170000|2025-01-05 08:36:10|470.56|468.26|470.41|468.11|470.58|468.28|470.34|468.04|19
1736066180000|2025-01-05 08:36:20|470.44|468.14|470.46|468.16|470.46|468.16|470.32|468.02|16
1736066190000|2025-01-05 08:36:30|470.48|468.18|470.53|468.23|470.6|468.3|470.48|468.18|13
1736066200000|2025-01-05 08:36:40|470.55|468.25|470.58|468.28|470.59|468.29|470.5|468.2|17
1736066210000|2025-01-05 08:36:50|470.59|468.29|470.44|468.14|470.61|468.31|470.43|468.13|13
1736066220000|2025-01-05 08:37:00|470.45|468.15|470.5|468.2|470.54|468.24|470.45|468.15|13
1736066230000|2025-01-05 08:37:10|470.51|468.21|470.57|468.27|470.61|468.31|470.5|468.2|15
1736066240000|2025-01-05 08:37:20|470.53|468.23|470.59|468.29|470.59|468.29|470.47|468.17|8
1736066250000|2025-01-05 08:37:30|470.6|468.3|470.52|468.22|470.63|468.33|470.52|468.22|10
1736066260000|2025-01-05 08:37:40|470.51|468.21|470.43|468.13|470.51|468.21|470.33|468.03|13
1736066270000|2025-01-05 08:37:50|470.41|468.11|470.35|468.05|470.42|468.12|470.35|468.05|5
1736066280000|2025-01-05 08:38:00|470.37|468.07|470.33|468.03|470.37|468.07|470.32|468.02|9
1736066290000|2025-01-05 08:38:10|470.35|468.05|470.36|468.06|470.38|468.08|470.34|468.04|12
1736066300000|2025-01-05 08:38:20|470.38|468.08|470.42|468.12|470.42|468.12|470.35|468.05|16
1736066310000|2025-01-05 08:38:30|470.43|468.13|470.47|468.17|470.47|468.17|470.43|468.13|12
1736066320000|2025-01-05 08:38:40|470.5|468.2|470.56|468.26|470.56|468.26|470.5|468.2|15
1736066330000|2025-01-05 08:38:50|470.54|468.24|470.59|468.29|470.62|468.32|470.53|468.23|12
1736066340000|2025-01-05 08:39:00|470.61|468.31|470.69|468.39|470.69|468.39|470.58|468.28|21
1736066350000|2025-01-05 08:39:10|470.7|468.4|470.69|468.39|470.81|468.51|470.65|468.35|16
1736066360000|2025-01-05 08:39:20|470.68|468.38|470.73|468.43|470.76|468.46|470.68|468.38|19
1736066370000|2025-01-05 08:39:30|470.79|468.49|470.68|468.38|470.79|468.49|470.68|468.38|13
1736066380000|2025-01-05 08:39:40|470.6|468.3|470.51|468.21|470.61|468.31|470.51|468.21|10
1736066390000|2025-01-05 08:39:50|470.45|468.15|470.5|468.2|470.57|468.27|470.44|468.14|25
1736066400000|2025-01-05 08:40:00|470.51|468.21|470.56|468.26|470.59|468.29|470.51|468.21|16
1736066410000|2025-01-05 08:40:10|470.51|468.21|470.39|468.09|470.51|468.21|470.38|468.08|12
1736066420000|2025-01-05 08:40:20|470.38|468.08|470.35|468.05|470.38|468.08|470.25|467.95|17
1736066430000|2025-01-05 08:40:30|470.34|468.04|470.32|468.02|470.38|468.08|470.22|467.92|24
1736066440000|2025-01-05 08:40:40|470.33|468.03|470.27|467.97|470.34|468.04|470.27|467.97|14
1736066450000|2025-01-05 08:40:50|470.22|467.92|470.2|467.9|470.29|467.99|470.2|467.9|22
1736066460000|2025-01-05 08:41:00|470.19|467.89|470.06|467.76|470.23|467.93|470.06|467.76|22
1736066470000|2025-01-05 08:41:10|470.03|467.73|469.96|467.66|470.03|467.73|469.89|467.59|27
1736066480000|2025-01-05 08:41:20|469.94|467.64|470.08|467.78|470.15|467.85|469.93|467.63|18
1736066490000|2025-01-05 08:41:30|470.06|467.76|470.13|467.83|470.14|467.84|470.05|467.75|23
1736066500000|2025-01-05 08:41:40|470.12|467.82|470.07|467.77|470.12|467.82|470.05|467.75|16
1736066510000|2025-01-05 08:41:50|470.08|467.78|470.12|467.82|470.13|467.83|470.05|467.75|19
1736066520000|2025-01-05 08:42:00|470.11|467.81|470.11|467.81|470.13|467.83|470.09|467.79|17
1736066530000|2025-01-05 08:42:10|470.1|467.8|470.08|467.78|470.11|467.81|470.03|467.73|21
1736066540000|2025-01-05 08:42:20|470.09|467.79|469.82|467.52|470.16|467.86|469.82|467.52|24
1736066550000|2025-01-05 08:42:30|469.81|467.51|469.75|467.45|469.89|467.59|469.73|467.43|20
1736066560000|2025-01-05 08:42:40|469.79|467.49|469.85|467.55|469.89|467.59|469.77|467.47|22
1736066570000|2025-01-05 08:42:50|469.87|467.57|469.95|467.65|470|467.7|469.85|467.55|16
1736066580000|2025-01-05 08:43:00|469.94|467.64|469.98|467.68|469.98|467.68|469.92|467.62|7
1736066590000|2025-01-05 08:43:10|469.95|467.65|469.97|467.67|469.99|467.69|469.9|467.6|11
1736066600000|2025-01-05 08:43:20|469.96|467.66|469.9|467.6|469.96|467.66|469.9|467.6|8
1736066610000|2025-01-05 08:43:30|469.92|467.62|469.88|467.58|469.97|467.67|469.88|467.58|12
1736066620000|2025-01-05 08:43:40|469.9|467.6|469.93|467.63|469.94|467.64|469.89|467.59|12
1736066630000|2025-01-05 08:43:50|469.91|467.61|469.89|467.59|469.96|467.66|469.89|467.59|11
1736066640000|2025-01-05 08:44:00|469.88|467.58|469.75|467.45|469.88|467.58|469.74|467.44|12
1736066650000|2025-01-05 08:44:10|469.77|467.47|469.95|467.65|469.97|467.67|469.77|467.47|21
1736066660000|2025-01-05 08:44:20|470.06|467.76|470.09|467.79|470.14|467.84|470.06|467.76|6
1736066670000|2025-01-05 08:44:30|470.08|467.78|470.05|467.75|470.14|467.84|470.03|467.73|15
1736066680000|2025-01-05 08:44:40|470.07|467.77|470.13|467.83|470.15|467.85|470.05|467.75|21
1736066690000|2025-01-05 08:44:50|470.16|467.86|470.27|467.97|470.29|467.99|470.11|467.81|25
1736066700000|2025-01-05 08:45:00|470.29|467.99|470.41|468.11|470.44|468.14|470.29|467.99|23
1736066710000|2025-01-05 08:45:10|470.39|468.09|470.6|468.3|470.63|468.33|470.39|468.09|19
1736066720000|2025-01-05 08:45:20|470.59|468.29|470.68|468.38|470.69|468.39|470.5|468.2|23
1736066730000|2025-01-05 08:45:30|470.71|468.41|470.6|468.3|470.71|468.41|470.6|468.3|20
1736066740000|2025-01-05 08:45:40|470.49|468.19|470.3|468|470.49|468.19|470.26|467.96|16
1736066750000|2025-01-05 08:45:50|470.32|468.02|470.39|468.09|470.46|468.16|470.31|468.01|18
1736066760000|2025-01-05 08:46:00|470.41|468.11|470.4|468.1|470.48|468.18|470.4|468.1|14
1736066770000|2025-01-05 08:46:10|470.41|468.11|470.41|468.11|470.47|468.17|470.41|468.11|8
1736066780000|2025-01-05 08:46:20|470.42|468.12|470.57|468.27|470.57|468.27|470.4|468.1|12
1736066790000|2025-01-05 08:46:30|470.56|468.26|470.53|468.23|470.64|468.34|470.47|468.17|24
1736066800000|2025-01-05 08:46:40|470.52|468.22|470.48|468.18|470.58|468.28|470.47|468.17|13
1736066810000|2025-01-05 08:46:50|470.47|468.17|470.36|468.06|470.48|468.18|470.35|468.05|22
1736066820000|2025-01-05 08:47:00|470.35|468.05|470.24|467.94|470.41|468.11|470.24|467.94|19
1736066830000|2025-01-05 08:47:10|470.26|467.96|470.28|467.98|470.29|467.99|470.19|467.89|17
1736066840000|2025-01-05 08:47:20|470.29|467.99|470.18|467.88|470.3|468|470.17|467.87|16
1736066850000|2025-01-05 08:47:30|470.17|467.87|470.26|467.96|470.26|467.96|470.16|467.86|19
1736066860000|2025-01-05 08:47:40|470.25|467.95|470.2|467.9|470.3|468|470.19|467.89|15
1736066870000|2025-01-05 08:47:50|470.21|467.91|470.22|467.92|470.25|467.95|470.2|467.9|11
1736066880000|2025-01-05 08:48:00|470.24|467.94|470.19|467.89|470.24|467.94|470.14|467.84|16
1736066890000|2025-01-05 08:48:10|470.22|467.92|470.23|467.93|470.28|467.98|470.21|467.91|17
1736066900000|2025-01-05 08:48:20|470.22|467.92|470.18|467.88|470.25|467.95|470.17|467.87|9
1736066910000|2025-01-05 08:48:30|470.17|467.87|470.07|467.77|470.18|467.88|470.07|467.77|18
1736066920000|2025-01-05 08:48:40|470.08|467.78|469.9|467.6|470.08|467.78|469.9|467.6|20
1736066930000|2025-01-05 08:48:50|469.91|467.61|469.9|467.6|469.96|467.66|469.83|467.53|14
1736066940000|2025-01-05 08:49:00|469.88|467.58|469.8|467.5|469.88|467.58|469.77|467.47|17
1736066950000|2025-01-05 08:49:10|469.77|467.47|469.77|467.47|469.8|467.5|469.73|467.43|16
1736066960000|2025-01-05 08:49:20|469.72|467.42|469.8|467.5|469.8|467.5|469.68|467.38|22
1736066970000|2025-01-05 08:49:30|469.82|467.52|469.82|467.52|469.86|467.56|469.8|467.5|16
1736066980000|2025-01-05 08:49:40|469.81|467.51|469.72|467.42|469.81|467.51|469.7|467.4|13
1736066990000|2025-01-05 08:49:50|469.71|467.41|469.59|467.29|469.71|467.41|469.52|467.22|17
1736067000000|2025-01-05 08:50:00|469.6|467.3|469.66|467.36|469.66|467.36|469.59|467.29|20
1736067010000|2025-01-05 08:50:10|469.65|467.35|469.69|467.39|469.7|467.4|469.57|467.27|17
1736067020000|2025-01-05 08:50:20|469.7|467.4|469.79|467.49|469.79|467.49|469.67|467.37|11
1736067030000|2025-01-05 08:50:30|469.82|467.52|469.76|467.46|469.83|467.53|469.75|467.45|10
1736067040000|2025-01-05 08:50:40|469.75|467.45|469.94|467.64|469.99|467.69|469.74|467.44|22
1736067050000|2025-01-05 08:50:50|469.95|467.65|469.99|467.69|469.99|467.69|469.88|467.58|11
1736067060000|2025-01-05 08:51:00|470|467.7|469.96|467.66|470.08|467.78|469.96|467.66|21
1736067070000|2025-01-05 08:51:10|469.97|467.67|469.81|467.51|469.99|467.69|469.81|467.51|20
1736067080000|2025-01-05 08:51:20|469.75|467.45|469.65|467.35|469.78|467.48|469.64|467.34|17
1736067090000|2025-01-05 08:51:30|469.67|467.37|469.64|467.34|469.67|467.37|469.63|467.33|12
1736067100000|2025-01-05 08:51:40|469.65|467.35|469.61|467.31|469.65|467.35|469.58|467.28|11
1736067110000|2025-01-05 08:51:50|469.62|467.32|469.73|467.43|469.73|467.43|469.62|467.32|14
1736067120000|2025-01-05 08:52:00|469.75|467.45|469.9|467.6|469.9|467.6|469.75|467.45|27
1736067130000|2025-01-05 08:52:10|469.89|467.59|469.9|467.6|469.98|467.68|469.89|467.59|15
1736067140000|2025-01-05 08:52:20|469.89|467.59|469.85|467.55|469.92|467.62|469.84|467.54|12
1736067150000|2025-01-05 08:52:30|469.87|467.57|469.97|467.67|469.98|467.68|469.86|467.56|17
1736067160000|2025-01-05 08:52:40|469.96|467.66|469.82|467.52|469.96|467.66|469.82|467.52|10
1736067170000|2025-01-05 08:52:50|469.77|467.47|469.8|467.5|469.85|467.55|469.76|467.46|14
1736067180000|2025-01-05 08:53:00|469.79|467.49|469.69|467.39|469.79|467.49|469.64|467.34|12
1736067190000|2025-01-05 08:53:10|469.68|467.38|469.88|467.58|469.88|467.58|469.68|467.38|10
1736067200000|2025-01-05 08:53:20|469.91|467.61|469.9|467.6|469.93|467.63|469.89|467.59|7
1736067210000|2025-01-05 08:53:30|469.84|467.54|469.95|467.65|470.02|467.72|469.84|467.54|21
1736067220000|2025-01-05 08:53:40|469.97|467.67|469.98|467.68|469.98|467.68|469.97|467.67|2
1736067230000|2025-01-05 08:53:50|469.99|467.69|470.16|467.86|470.16|467.86|469.99|467.69|17
1736067240000|2025-01-05 08:54:00|470.14|467.84|469.86|467.56|470.14|467.84|469.86|467.56|14
1736067250000|2025-01-05 08:54:10|469.88|467.58|469.88|467.58|469.94|467.64|469.86|467.56|12
1736067260000|2025-01-05 08:54:20|469.89|467.59|469.83|467.53|469.91|467.61|469.77|467.47|15
1736067270000|2025-01-05 08:54:30|469.84|467.54|469.77|467.47|469.84|467.54|469.76|467.46|10
1736067280000|2025-01-05 08:54:40|469.76|467.46|469.83|467.53|469.85|467.55|469.76|467.46|17
1736067290000|2025-01-05 08:54:50|469.82|467.52|469.93|467.63|469.95|467.65|469.82|467.52|13
1736067300000|2025-01-05 08:55:00|469.94|467.64|469.85|467.55|469.94|467.64|469.82|467.52|20
1736067310000|2025-01-05 08:55:10|469.83|467.53|469.81|467.51|469.83|467.53|469.8|467.5|3
1736067320000|2025-01-05 08:55:20|469.8|467.5|470.06|467.76|470.06|467.76|469.8|467.5|19
1736067330000|2025-01-05 08:55:30|470.04|467.74|469.97|467.67|470.04|467.74|469.93|467.63|13
1736067340000|2025-01-05 08:55:40|469.98|467.68|470.06|467.76|470.07|467.77|469.98|467.68|14
1736067350000|2025-01-05 08:55:50|470.08|467.78|470.06|467.76|470.08|467.78|470.02|467.72|14
1736067360000|2025-01-05 08:56:00|470.07|467.77|470.12|467.82|470.17|467.87|470.07|467.77|24
1736067370000|2025-01-05 08:56:10|470.09|467.79|470.06|467.76|470.09|467.79|470.03|467.73|12
1736067380000|2025-01-05 08:56:20|470.05|467.75|470.05|467.75|470.06|467.76|470.05|467.75|5
1736067390000|2025-01-05 08:56:30|470.06|467.76|470.02|467.72|470.06|467.76|469.96|467.66|8
1736067400000|2025-01-05 08:56:40|470.03|467.73|470.16|467.86|470.17|467.87|469.99|467.69|16
1736067410000|2025-01-05 08:56:50|470.15|467.85|470.05|467.75|470.17|467.87|470.01|467.71|14
1736067420000|2025-01-05 08:57:00|470.04|467.74|470.06|467.76|470.08|467.78|470.03|467.73|16
1736067430000|2025-01-05 08:57:10|470.05|467.75|469.94|467.64|470.06|467.76|469.9|467.6|15
1736067440000|2025-01-05 08:57:20|469.93|467.63|470.06|467.76|470.07|467.77|469.93|467.63|15
1736067450000|2025-01-05 08:57:30|470.05|467.75|469.85|467.55|470.06|467.76|469.84|467.54|15
1736067460000|2025-01-05 08:57:40|469.88|467.58|469.97|467.67|469.97|467.67|469.88|467.58|8
1736067470000|2025-01-05 08:57:50|469.96|467.66|470.03|467.73|470.05|467.75|469.96|467.66|14
1736067480000|2025-01-05 08:58:00|470.02|467.72|470.02|467.72|470.05|467.75|469.99|467.69|10
1736067490000|2025-01-05 08:58:10|470.03|467.73|470.03|467.73|470.08|467.78|470.02|467.72|11
1736067500000|2025-01-05 08:58:20|470.05|467.75|470.09|467.79|470.1|467.8|470.04|467.74|8
1736067510000|2025-01-05 08:58:30|470.11|467.81|470.11|467.81|470.14|467.84|470.11|467.81|6
1736067520000|2025-01-05 08:58:40|470.1|467.8|470.11|467.81|470.13|467.83|470.1|467.8|9
1736067530000|2025-01-05 08:58:50|470.1|467.8|470.11|467.81|470.11|467.81|470.1|467.8|8
1736067540000|2025-01-05 08:59:00|470.1|467.8|470.22|467.92|470.23|467.93|470.1|467.8|11
1736067550000|2025-01-05 08:59:10|470.2|467.9|470.17|467.87|470.22|467.92|470.16|467.86|9
1736067560000|2025-01-05 08:59:20|470.2|467.9|470.28|467.98|470.29|467.99|470.2|467.9|16
1736067570000|2025-01-05 08:59:30|470.26|467.96|470.32|468.02|470.4|468.1|470.23|467.93|16
1736067580000|2025-01-05 08:59:40|470.35|468.05|470.3|468|470.35|468.05|470.29|467.99|12
1736067590000|2025-01-05 08:59:50|470.29|467.99|470.24|467.94|470.3|468|470.24|467.94|6
1736067600000|2025-01-05 09:00:00|470.23|467.93|470.33|468.03|470.34|468.04|470.16|467.86|22
1736067610000|2025-01-05 09:00:10|470.32|468.02|470.38|468.08|470.38|468.08|470.23|467.93|15
1736067620000|2025-01-05 09:00:20|470.39|468.09|470.46|468.16|470.46|468.16|470.39|468.09|12
1736067630000|2025-01-05 09:00:30|470.44|468.14|470.36|468.06|470.44|468.14|470.36|468.06|12
1736067640000|2025-01-05 09:00:40|470.34|468.04|470.35|468.05|470.35|468.05|470.3|468|10
1736067650000|2025-01-05 09:00:50|470.34|468.04|470.35|468.05|470.35|468.05|470.34|468.04|4
1736067660000|2025-01-05 09:01:00|470.38|468.08|470.52|468.22|470.52|468.22|470.37|468.07|17
1736067670000|2025-01-05 09:01:10|470.51|468.21|470.46|468.16|470.51|468.21|470.44|468.14|14
1736067680000|2025-01-05 09:01:20|470.47|468.17|470.47|468.17|470.52|468.22|470.46|468.16|12
1736067690000|2025-01-05 09:01:30|470.48|468.18|470.53|468.23|470.63|468.33|470.48|468.18|26
1736067700000|2025-01-05 09:01:40|470.55|468.25|470.45|468.15|470.59|468.29|470.41|468.11|13
1736067710000|2025-01-05 09:01:50|470.44|468.14|470.42|468.12|470.45|468.15|470.32|468.02|16
1736067720000|2025-01-05 09:02:00|470.41|468.11|470.21|467.91|470.43|468.13|470.21|467.91|12
1736067730000|2025-01-05 09:02:10|470.2|467.9|470.33|468.03|470.33|468.03|470.2|467.9|8
1736067740000|2025-01-05 09:02:20|470.34|468.04|470.14|467.84|470.34|468.04|470.13|467.83|14
1736067750000|2025-01-05 09:02:30|470.15|467.85|470.15|467.85|470.15|467.85|470.15|467.85|1
1736067760000|2025-01-05 09:02:40|470.16|467.86|470.18|467.88|470.25|467.95|470.16|467.86|16
1736067770000|2025-01-05 09:02:50|470.2|467.9|470.08|467.78|470.2|467.9|470.06|467.76|18
1736067780000|2025-01-05 09:03:00|470.07|467.77|470.1|467.8|470.1|467.8|470.03|467.73|15
1736067790000|2025-01-05 09:03:10|470.15|467.85|470.05|467.75|470.15|467.85|470.05|467.75|7
1736067800000|2025-01-05 09:03:20|470.04|467.74|470.12|467.82|470.13|467.83|470.03|467.73|20
1736067810000|2025-01-05 09:03:30|470.1|467.8|470.08|467.78|470.1|467.8|470.08|467.78|6
1736067820000|2025-01-05 09:03:40|470.1|467.8|470.06|467.76|470.11|467.81|470.06|467.76|10
1736067830000|2025-01-05 09:03:50|470.05|467.75|470.05|467.75|470.06|467.76|470.04|467.74|7
1736067840000|2025-01-05 09:04:00|470.06|467.76|470.08|467.78|470.08|467.78|470.05|467.75|11
1736067850000|2025-01-05 09:04:10|470.09|467.79|470.08|467.78|470.11|467.81|470.05|467.75|17
1736067860000|2025-01-05 09:04:20|470.09|467.79|469.95|467.65|470.09|467.79|469.93|467.63|11
1736067870000|2025-01-05 09:04:30|469.96|467.66|469.95|467.65|469.97|467.67|469.89|467.59|14
1736067880000|2025-01-05 09:04:40|469.92|467.62|469.98|467.68|469.98|467.68|469.92|467.62|14
1736067890000|2025-01-05 09:04:50|469.97|467.67|469.98|467.68|469.98|467.68|469.94|467.64|15
1736067900000|2025-01-05 09:05:00|469.91|467.61|470.06|467.76|470.06|467.76|469.91|467.61|15
1736067910000|2025-01-05 09:05:10|470.04|467.74|470.06|467.76|470.06|467.76|470.01|467.71|12
1736067920000|2025-01-05 09:05:20|470.05|467.75|470.19|467.89|470.19|467.89|470.05|467.75|16
1736067930000|2025-01-05 09:05:30|470.2|467.9|469.98|467.68|470.2|467.9|469.97|467.67|21
1736067940000|2025-01-05 09:05:40|469.97|467.67|470.01|467.71|470.01|467.71|469.97|467.67|7
1736067950000|2025-01-05 09:05:50|470|467.7|469.95|467.65|470.02|467.72|469.91|467.61|13
1736067960000|2025-01-05 09:06:00|469.99|467.69|470.05|467.75|470.1|467.8|469.99|467.69|9
1736067970000|2025-01-05 09:06:10|470.1|467.8|470.17|467.87|470.17|467.87|470.08|467.78|7
1736067980000|2025-01-05 09:06:20|470.18|467.88|470.08|467.78|470.18|467.88|470.08|467.78|15
1736067990000|2025-01-05 09:06:30|470.09|467.79|470.07|467.77|470.12|467.82|470.03|467.73|16
1736068000000|2025-01-05 09:06:40|470.04|467.74|469.95|467.65|470.06|467.76|469.95|467.65|5
1736068010000|2025-01-05 09:06:50|470|467.7|469.98|467.68|470|467.7|469.91|467.61|12
1736068020000|2025-01-05 09:07:00|469.97|467.67|469.99|467.69|470.01|467.71|469.95|467.65|13
1736068030000|2025-01-05 09:07:10|469.96|467.66|470.01|467.71|470.02|467.72|469.96|467.66|5
1736068040000|2025-01-05 09:07:20|469.98|467.68|470.03|467.73|470.03|467.73|469.97|467.67|8
1736068050000|2025-01-05 09:07:30|470.02|467.72|469.98|467.68|470.02|467.72|469.97|467.67|6
1736068060000|2025-01-05 09:07:40|469.97|467.67|470.09|467.79|470.13|467.83|469.97|467.67|16
1736068070000|2025-01-05 09:07:50|470.13|467.83|470.11|467.81|470.13|467.83|470.1|467.8|9
1736068080000|2025-01-05 09:08:00|470.1|467.8|470.11|467.81|470.11|467.81|470.1|467.8|2
1736068090000|2025-01-05 09:08:10|470.1|467.8|470.05|467.75|470.1|467.8|470.04|467.74|17
1736068100000|2025-01-05 09:08:20|470.04|467.74|470.09|467.79|470.09|467.79|470.03|467.73|9
1736068110000|2025-01-05 09:08:30|470.08|467.78|470.19|467.89|470.23|467.93|470.08|467.78|15
1736068120000|2025-01-05 09:08:40|470.18|467.88|470.19|467.89|470.25|467.95|470.18|467.88|7
1736068130000|2025-01-05 09:08:50|470.18|467.88|470.21|467.91|470.22|467.92|470.18|467.88|9
1736068140000|2025-01-05 09:09:00|470.24|467.94|470.27|467.97|470.29|467.99|470.19|467.89|16
1736068150000|2025-01-05 09:09:10|470.29|467.99|470.29|467.99|470.29|467.99|470.27|467.97|10
1736068160000|2025-01-05 09:09:20|470.28|467.98|470.33|468.03|470.33|468.03|470.27|467.97|12
1736068170000|2025-01-05 09:09:30|470.34|468.04|470.47|468.17|470.47|468.17|470.34|468.04|9
1736068180000|2025-01-05 09:09:40|470.46|468.16|470.46|468.16|470.48|468.18|470.45|468.15|19
1736068190000|2025-01-05 09:09:50|470.45|468.15|470.44|468.14|470.47|468.17|470.43|468.13|12
1736068200000|2025-01-05 09:10:00|470.43|468.13|470.77|468.47|470.78|468.48|470.37|468.07|20
1736068210000|2025-01-05 09:10:10|470.74|468.44|470.49|468.19|470.74|468.44|470.49|468.19|18
1736068220000|2025-01-05 09:10:20|470.51|468.21|470.61|468.31|470.61|468.31|470.51|468.21|5
1736068230000|2025-01-05 09:10:30|470.6|468.3|470.49|468.19|470.6|468.3|470.48|468.18|16
1736068240000|2025-01-05 09:10:40|470.5|468.2|470.54|468.24|470.57|468.27|470.49|468.19|15
1736068250000|2025-01-05 09:10:50|470.55|468.25|470.49|468.19|470.58|468.28|470.49|468.19|9
1736068260000|2025-01-05 09:11:00|470.5|468.2|470.55|468.25|470.6|468.3|470.5|468.2|8
1736068270000|2025-01-05 09:11:10|470.52|468.22|470.64|468.34|470.68|468.38|470.52|468.22|12
1736068280000|2025-01-05 09:11:20|470.62|468.32|470.6|468.3|470.66|468.36|470.57|468.27|17
1736068290000|2025-01-05 09:11:30|470.59|468.29|470.66|468.36|470.66|468.36|470.59|468.29|15
1736068300000|2025-01-05 09:11:40|470.65|468.35|470.64|468.34|470.65|468.35|470.62|468.32|5
1736068310000|2025-01-05 09:11:50|470.67|468.37|470.64|468.34|470.67|468.37|470.63|468.33|7
1736068320000|2025-01-05 09:12:00|470.65|468.35|470.81|468.51|470.81|468.51|470.65|468.35|10
1736068330000|2025-01-05 09:12:10|470.83|468.53|470.8|468.5|470.83|468.53|470.75|468.45|7
1736068340000|2025-01-05 09:12:20|470.82|468.52|470.84|468.54|470.84|468.54|470.82|468.52|3
1736068350000|2025-01-05 09:12:30|470.89|468.59|470.96|468.66|470.99|468.69|470.89|468.59|10
1736068360000|2025-01-05 09:12:40|470.98|468.68|470.93|468.63|470.98|468.68|470.91|468.61|10
1736068370000|2025-01-05 09:12:50|470.94|468.64|470.87|468.57|470.94|468.64|470.87|468.57|8
1736068380000|2025-01-05 09:13:00|470.86|468.56|470.91|468.61|470.91|468.61|470.86|468.56|3
1736068390000|2025-01-05 09:13:10|470.92|468.62|470.98|468.68|470.99|468.69|470.92|468.62|13
1736068400000|2025-01-05 09:13:20|471|468.7|471.02|468.72|471.04|468.74|471|468.7|11
1736068410000|2025-01-05 09:13:30|471.04|468.74|471.25|468.95|471.25|468.95|471.04|468.74|11
1736068420000|2025-01-05 09:13:40|471.29|468.99|471.3|469|471.3|469|471.24|468.94|13
1736068430000|2025-01-05 09:13:50|471.29|468.99|471.62|469.32|471.64|469.34|471.29|468.99|7
1736068440000|2025-01-05 09:14:00|471.61|469.31|471.51|469.21|471.62|469.32|471.46|469.16|15
1736068450000|2025-01-05 09:14:10|471.48|469.18|471.51|469.21|471.51|469.21|471.48|469.18|4
1736068460000|2025-01-05 09:14:20|471.5|469.2|471.5|469.2|471.5|469.2|471.5|469.2|1
1736068480000|2025-01-05 09:14:40|471.49|469.19|471.47|469.17|471.49|469.19|471.46|469.16|5
1736068490000|2025-01-05 09:14:50|471.46|469.16|471.36|469.06|471.46|469.16|471.26|468.96|10
1736068500000|2025-01-05 09:15:00|471.32|469.02|471.26|468.96|471.34|469.04|471.25|468.95|11
1736068510000|2025-01-05 09:15:10|471.25|468.95|471.36|469.06|471.37|469.07|471.22|468.92|15
1736068530000|2025-01-05 09:15:30|471.37|469.07|471.43|469.13|471.43|469.13|471.36|469.06|5
1736068540000|2025-01-05 09:15:40|471.44|469.14|471.48|469.18|471.49|469.19|471.44|469.14|11
1736068550000|2025-01-05 09:15:50|471.49|469.19|471.59|469.29|471.59|469.29|471.49|469.19|10
1736068560000|2025-01-05 09:16:00|471.6|469.3|471.66|469.36|471.7|469.4|471.6|469.3|15
1736068570000|2025-01-05 09:16:10|471.67|469.37|471.69|469.39|471.69|469.39|471.63|469.33|6
1736068580000|2025-01-05 09:16:20|471.7|469.4|471.67|469.37|471.73|469.43|471.67|469.37|12
1736068590000|2025-01-05 09:16:30|471.68|469.38|471.73|469.43|471.74|469.44|471.67|469.37|9
1736068600000|2025-01-05 09:16:40|471.74|469.44|471.58|469.28|471.75|469.45|471.56|469.26|13
1736068610000|2025-01-05 09:16:50|471.59|469.29|471.58|469.28|471.65|469.35|471.58|469.28|12
1736068620000|2025-01-05 09:17:00|471.57|469.27|471.57|469.27|471.58|469.28|471.57|469.27|5
1736068630000|2025-01-05 09:17:10|471.54|469.24|471.55|469.25|471.55|469.25|471.54|469.24|2
1736068650000|2025-01-05 09:17:30|471.56|469.26|471.45|469.15|471.56|469.26|471.42|469.12|12
1736068660000|2025-01-05 09:17:40|471.47|469.17|471.33|469.03|471.47|469.17|471.33|469.03|11
1736068670000|2025-01-05 09:17:50|471.34|469.04|471.47|469.17|471.47|469.17|471.34|469.04|15
1736068680000|2025-01-05 09:18:00|471.46|469.16|471.43|469.13|471.49|469.19|471.43|469.13|13
1736068690000|2025-01-05 09:18:10|471.4|469.1|471.45|469.15|471.45|469.15|471.4|469.1|5
1736068700000|2025-01-05 09:18:20|471.46|469.16|471.52|469.22|471.52|469.22|471.45|469.15|8
1736068710000|2025-01-05 09:18:30|471.51|469.21|471.51|469.21|471.51|469.21|471.5|469.2|17
1736068720000|2025-01-05 09:18:40|471.5|469.2|471.45|469.15|471.51|469.21|471.45|469.15|12
1736068730000|2025-01-05 09:18:50|471.44|469.14|471.39|469.09|471.45|469.15|471.39|469.09|8
1736068740000|2025-01-05 09:19:00|471.38|469.08|471.36|469.06|471.38|469.08|471.36|469.06|7
1736068750000|2025-01-05 09:19:10|471.34|469.04|470.92|468.62|471.34|469.04|470.92|468.62|9
1736068760000|2025-01-05 09:19:20|470.9|468.6|470.86|468.56|470.94|468.64|470.82|468.52|22
1736068770000|2025-01-05 09:19:30|470.85|468.55|470.96|468.66|470.96|468.66|470.83|468.53|16
1736068780000|2025-01-05 09:19:40|470.95|468.65|470.95|468.65|470.96|468.66|470.93|468.63|10
1736068790000|2025-01-05 09:19:50|470.96|468.66|470.93|468.63|470.96|468.66|470.92|468.62|15
1736068800000|2025-01-05 09:20:00|470.89|468.59|470.57|468.27|470.89|468.59|470.54|468.24|19
1736068810000|2025-01-05 09:20:10|470.55|468.25|470.53|468.23|470.55|468.25|470.47|468.17|14
1736068820000|2025-01-05 09:20:20|470.54|468.24|470.55|468.25|470.56|468.26|470.48|468.18|16
1736068830000|2025-01-05 09:20:30|470.53|468.23|470.62|468.32|470.66|468.36|470.53|468.23|19
1736068840000|2025-01-05 09:20:40|470.63|468.33|470.64|468.34|470.66|468.36|470.62|468.32|9
1736068850000|2025-01-05 09:20:50|470.66|468.36|470.72|468.42|470.74|468.44|470.62|468.32|11
1736068860000|2025-01-05 09:21:00|470.73|468.43|470.77|468.47|470.77|468.47|470.52|468.22|18
1736068870000|2025-01-05 09:21:10|470.76|468.46|470.64|468.34|470.76|468.46|470.63|468.33|11
1736068880000|2025-01-05 09:21:20|470.66|468.36|470.51|468.21|470.66|468.36|470.51|468.21|14
1736068890000|2025-01-05 09:21:30|470.54|468.24|470.58|468.28|470.65|468.35|470.54|468.24|11
1736068900000|2025-01-05 09:21:40|470.59|468.29|470.63|468.33|470.63|468.33|470.58|468.28|6
1736068910000|2025-01-05 09:21:50|470.66|468.36|470.64|468.34|470.69|468.39|470.61|468.31|17
1736068920000|2025-01-05 09:22:00|470.63|468.33|470.56|468.26|470.71|468.41|470.53|468.23|16
1736068930000|2025-01-05 09:22:10|470.54|468.24|470.5|468.2|470.63|468.33|470.47|468.17|27
1736068940000|2025-01-05 09:22:20|470.48|468.18|470.37|468.07|470.48|468.18|470.37|468.07|11
1736068950000|2025-01-05 09:22:30|470.38|468.08|470.67|468.37|470.76|468.46|470.38|468.08|29
1736068960000|2025-01-05 09:22:40|470.66|468.36|470.57|468.27|470.66|468.36|470.55|468.25|14
1736068970000|2025-01-05 09:22:50|470.56|468.26|470.42|468.12|470.56|468.26|470.4|468.1|20
1736068980000|2025-01-05 09:23:00|470.45|468.15|470.39|468.09|470.47|468.17|470.39|468.09|7
1736068990000|2025-01-05 09:23:10|470.4|468.1|470.43|468.13|470.46|468.16|470.39|468.09|18
1736069000000|2025-01-05 09:23:20|470.42|468.12|470.45|468.15|470.46|468.16|470.4|468.1|13
1736069010000|2025-01-05 09:23:30|470.46|468.16|470.39|468.09|470.46|468.16|470.39|468.09|12
1736069020000|2025-01-05 09:23:40|470.41|468.11|470.41|468.11|470.45|468.15|470.38|468.08|14
1736069030000|2025-01-05 09:23:50|470.4|468.1|470.39|468.09|470.42|468.12|470.38|468.08|12
1736069040000|2025-01-05 09:24:00|470.38|468.08|470.16|467.86|470.39|468.09|470.15|467.85|15
1736069050000|2025-01-05 09:24:10|470.17|467.87|470.3|468|470.32|468.02|470.16|467.86|12
1736069060000|2025-01-05 09:24:20|470.27|467.97|470.28|467.98|470.29|467.99|470.27|467.97|4
1736069070000|2025-01-05 09:24:30|470.3|468|470.27|467.97|470.3|468|470.26|467.96|13
1736069080000|2025-01-05 09:24:40|470.26|467.96|470.27|467.97|470.28|467.98|470.26|467.96|6
1736069090000|2025-01-05 09:24:50|470.28|467.98|470.39|468.09|470.42|468.12|470.27|467.97|7
1736069100000|2025-01-05 09:25:00|470.4|468.1|470.55|468.25|470.57|468.27|470.4|468.1|18
1736069110000|2025-01-05 09:25:10|470.54|468.24|470.63|468.33|470.69|468.39|470.54|468.24|11
1736069120000|2025-01-05 09:25:20|470.57|468.27|470.52|468.22|470.57|468.27|470.5|468.2|16
1736069130000|2025-01-05 09:25:30|470.53|468.23|470.54|468.24|470.54|468.24|470.51|468.21|16
1736069140000|2025-01-05 09:25:40|470.53|468.23|470.49|468.19|470.53|468.23|470.49|468.19|10
1736069150000|2025-01-05 09:25:50|470.5|468.2|470.43|468.13|470.5|468.2|470.37|468.07|15
1736069160000|2025-01-05 09:26:00|470.42|468.12|470.56|468.26|470.56|468.26|470.39|468.09|21
1736069170000|2025-01-05 09:26:10|470.55|468.25|470.46|468.16|470.55|468.25|470.46|468.16|12
1736069180000|2025-01-05 09:26:20|470.47|468.17|470.58|468.28|470.58|468.28|470.47|468.17|9
1736069190000|2025-01-05 09:26:30|470.57|468.27|470.53|468.23|470.58|468.28|470.51|468.21|11
1736069200000|2025-01-05 09:26:40|470.52|468.22|470.46|468.16|470.53|468.23|470.34|468.04|19
1736069210000|2025-01-05 09:26:50|470.47|468.17|470.57|468.27|470.57|468.27|470.47|468.17|7
1736069220000|2025-01-05 09:27:00|470.56|468.26|470.4|468.1|470.57|468.27|470.39|468.09|17
1736069230000|2025-01-05 09:27:10|470.39|468.09|470.26|467.96|470.4|468.1|470.17|467.87|16
1736069240000|2025-01-05 09:27:20|470.27|467.97|470.35|468.05|470.38|468.08|470.27|467.97|8
1736069250000|2025-01-05 09:27:30|470.37|468.07|470.38|468.08|470.4|468.1|470.37|468.07|13
1736069260000|2025-01-05 09:27:40|470.39|468.09|470.36|468.06|470.4|468.1|470.35|468.05|15
1736069270000|2025-01-05 09:27:50|470.35|468.05|470.34|468.04|470.36|468.06|470.33|468.03|10
1736069280000|2025-01-05 09:28:00|470.33|468.03|470.18|467.88|470.33|468.03|470.17|467.87|15
1736069290000|2025-01-05 09:28:10|470.2|467.9|470.24|467.94|470.27|467.97|470.19|467.89|13
1736069300000|2025-01-05 09:28:20|470.25|467.95|470.2|467.9|470.25|467.95|470.15|467.85|14
1736069310000|2025-01-05 09:28:30|470.21|467.91|470.18|467.88|470.23|467.93|470.18|467.88|14
1736069320000|2025-01-05 09:28:40|470.19|467.89|470.23|467.93|470.29|467.99|470.19|467.89|15
1736069330000|2025-01-05 09:28:50|470.22|467.92|470.11|467.81|470.26|467.96|470.08|467.78|25
1736069340000|2025-01-05 09:29:00|470.12|467.82|469.99|467.69|470.13|467.83|469.99|467.69|19
1736069350000|2025-01-05 09:29:10|470|467.7|470|467.7|470.04|467.74|469.97|467.67|10
1736069360000|2025-01-05 09:29:20|469.99|467.69|470.02|467.72|470.05|467.75|469.99|467.69|13
1736069370000|2025-01-05 09:29:30|470.03|467.73|470.01|467.71|470.05|467.75|470|467.7|9
1736069380000|2025-01-05 09:29:40|470.02|467.72|470.01|467.71|470.02|467.72|469.99|467.69|10
1736069390000|2025-01-05 09:29:50|470|467.7|470.01|467.71|470.01|467.71|469.98|467.68|6
1736069410000|2025-01-05 09:30:10|470.03|467.73|470.03|467.73|470.04|467.74|470.03|467.73|3
1736069420000|2025-01-05 09:30:20|470.04|467.74|470.02|467.72|470.04|467.74|469.95|467.65|24
1736069430000|2025-01-05 09:30:30|470.01|467.71|469.99|467.69|470.01|467.71|469.96|467.66|10
1736069440000|2025-01-05 09:30:40|469.98|467.68|469.96|467.66|469.98|467.68|469.96|467.66|5
1736069450000|2025-01-05 09:30:50|469.99|467.69|470.01|467.71|470.01|467.71|469.99|467.69|2
1736069460000|2025-01-05 09:31:00|470.02|467.72|470.02|467.72|470.04|467.74|470.01|467.71|6
1736069470000|2025-01-05 09:31:10|469.97|467.67|470.01|467.71|470.02|467.72|469.97|467.67|12
1736069480000|2025-01-05 09:31:20|470.02|467.72|469.98|467.68|470.02|467.72|469.98|467.68|4
1736069560000|2025-01-05 09:32:40|469.78|467.48|469.6|467.3|469.78|467.48|469.53|467.23|5
1736069570000|2025-01-05 09:32:50|469.62|467.32|469.72|467.42|469.72|467.42|469.62|467.32|2
1736069610000|2025-01-05 09:33:30|469.61|467.31|469.56|467.26|469.61|467.31|469.47|467.17|7
1736069620000|2025-01-05 09:33:40|469.55|467.25|469.64|467.34|469.67|467.37|469.55|467.25|14
1736069630000|2025-01-05 09:33:50|469.61|467.31|469.65|467.35|469.67|467.37|469.58|467.28|10
1736069640000|2025-01-05 09:34:00|469.67|467.37|469.62|467.32|469.67|467.37|469.51|467.21|12
1736069650000|2025-01-05 09:34:10|469.61|467.31|469.55|467.25|469.61|467.31|469.51|467.21|9
1736069660000|2025-01-05 09:34:20|469.56|467.26|469.61|467.31|469.65|467.35|469.56|467.26|7
1736069670000|2025-01-05 09:34:30|469.62|467.32|469.67|467.37|469.85|467.55|469.62|467.32|22
1736069680000|2025-01-05 09:34:40|469.71|467.41|469.73|467.43|469.8|467.5|469.71|467.41|12
1736069690000|2025-01-05 09:34:50|469.77|467.47|469.75|467.45|469.78|467.48|469.72|467.42|10
1736069700000|2025-01-05 09:35:00|469.76|467.46|469.88|467.58|469.9|467.6|469.71|467.41|13
1736069710000|2025-01-05 09:35:10|469.87|467.57|469.94|467.64|469.99|467.69|469.85|467.55|24
1736069720000|2025-01-05 09:35:20|469.9|467.6|469.94|467.64|470.03|467.73|469.9|467.6|12
1736069730000|2025-01-05 09:35:30|469.95|467.65|470.03|467.73|470.05|467.75|469.92|467.62|18
1736069740000|2025-01-05 09:35:40|470.02|467.72|469.99|467.69|470.02|467.72|469.99|467.69|6
1736069750000|2025-01-05 09:35:50|470|467.7|470.13|467.83|470.15|467.85|470|467.7|20
1736069760000|2025-01-05 09:36:00|470.12|467.82|470.13|467.83|470.13|467.83|470.07|467.77|14
1736069770000|2025-01-05 09:36:10|470.15|467.85|470.57|468.27|470.57|468.27|470.15|467.85|22
1736069780000|2025-01-05 09:36:20|470.56|468.26|470.58|468.28|470.64|468.34|470.55|468.25|24
1736069790000|2025-01-05 09:36:30|470.57|468.27|470.55|468.25|470.61|468.31|470.51|468.21|13
1736069800000|2025-01-05 09:36:40|470.59|468.29|470.69|468.39|470.69|468.39|470.57|468.27|12
1736069810000|2025-01-05 09:36:50|470.68|468.38|470.5|468.2|470.68|468.38|470.49|468.19|11
1736069820000|2025-01-05 09:37:00|470.51|468.21|470.49|468.19|470.51|468.21|470.49|468.19|7
1736069830000|2025-01-05 09:37:10|470.47|468.17|470.42|468.12|470.47|468.17|470.42|468.12|19
1736069840000|2025-01-05 09:37:20|470.43|468.13|470.5|468.2|470.56|468.26|470.43|468.13|20
1736069850000|2025-01-05 09:37:30|470.49|468.19|470.48|468.18|470.5|468.2|470.47|468.17|11
1736069860000|2025-01-05 09:37:40|470.46|468.16|470.43|468.13|470.46|468.16|470.42|468.12|13
1736069870000|2025-01-05 09:37:50|470.44|468.14|470.44|468.14|470.47|468.17|470.43|468.13|9
1736069880000|2025-01-05 09:38:00|470.46|468.16|470.5|468.2|470.51|468.21|470.43|468.13|17
1736069890000|2025-01-05 09:38:10|470.52|468.22|470.53|468.23|470.57|468.27|470.52|468.22|16
1736069900000|2025-01-05 09:38:20|470.52|468.22|470.5|468.2|470.54|468.24|470.48|468.18|16
1736069910000|2025-01-05 09:38:30|470.49|468.19|470.56|468.26|470.56|468.26|470.49|468.19|8
1736069920000|2025-01-05 09:38:40|470.59|468.29|470.56|468.26|470.59|468.29|470.53|468.23|11
1736069930000|2025-01-05 09:38:50|470.58|468.28|470.64|468.34|470.69|468.39|470.57|468.27|21
1736069940000|2025-01-05 09:39:00|470.63|468.33|470.74|468.44|470.74|468.44|470.62|468.32|12
1736069950000|2025-01-05 09:39:10|470.73|468.43|470.49|468.19|470.73|468.43|470.49|468.19|20
1736069960000|2025-01-05 09:39:20|470.48|468.18|470.5|468.2|470.5|468.2|470.48|468.18|2
1736069970000|2025-01-05 09:39:30|470.44|468.14|470.46|468.16|470.49|468.19|470.44|468.14|13
1736069980000|2025-01-05 09:39:40|470.48|468.18|470.46|468.16|470.5|468.2|470.45|468.15|13
1736069990000|2025-01-05 09:39:50|470.45|468.15|470.44|468.14|470.45|468.15|470.44|468.14|4
1736070000000|2025-01-05 09:40:00|470.42|468.12|470.3|468|470.42|468.12|470.28|467.98|9
1736070010000|2025-01-05 09:40:10|470.31|468.01|470.41|468.11|470.42|468.12|470.3|468|17
1736070020000|2025-01-05 09:40:20|470.4|468.1|470.46|468.16|470.49|468.19|470.39|468.09|11
1736070030000|2025-01-05 09:40:30|470.45|468.15|470.38|468.08|470.45|468.15|470.38|468.08|3
1736070040000|2025-01-05 09:40:40|470.39|468.09|470.45|468.15|470.46|468.16|470.39|468.09|8
1736070050000|2025-01-05 09:40:50|470.46|468.16|470.54|468.24|470.55|468.25|470.45|468.15|14
1736070060000|2025-01-05 09:41:00|470.53|468.23|470.6|468.3|470.66|468.36|470.53|468.23|11
1736070070000|2025-01-05 09:41:10|470.59|468.29|470.65|468.35|470.65|468.35|470.59|468.29|9
1736070080000|2025-01-05 09:41:20|470.62|468.32|470.57|468.27|470.65|468.35|470.57|468.27|11
1736070090000|2025-01-05 09:41:30|470.55|468.25|470.48|468.18|470.57|468.27|470.47|468.17|19
1736070100000|2025-01-05 09:41:40|470.47|468.17|470.48|468.18|470.48|468.18|470.47|468.17|14
1736070110000|2025-01-05 09:41:50|470.51|468.21|470.5|468.2|470.51|468.21|470.48|468.18|8
1736070120000|2025-01-05 09:42:00|470.49|468.19|470.49|468.19|470.49|468.19|470.48|468.18|5
1736070130000|2025-01-05 09:42:10|470.48|468.18|470.65|468.35|470.65|468.35|470.47|468.17|23
1736070140000|2025-01-05 09:42:20|470.66|468.36|470.62|468.32|470.67|468.37|470.59|468.29|17
1736070150000|2025-01-05 09:42:30|470.57|468.27|470.56|468.26|470.57|468.27|470.56|468.26|4
1736070160000|2025-01-05 09:42:40|470.57|468.27|470.62|468.32|470.64|468.34|470.56|468.26|21
1736070170000|2025-01-05 09:42:50|470.6|468.3|470.65|468.35|470.71|468.41|470.6|468.3|13
1736070180000|2025-01-05 09:43:00|470.64|468.34|470.68|468.38|470.69|468.39|470.6|468.3|13
1736070190000|2025-01-05 09:43:10|470.67|468.37|470.6|468.3|470.67|468.37|470.56|468.26|11
1736070200000|2025-01-05 09:43:20|470.57|468.27|470.55|468.25|470.61|468.31|470.55|468.25|17
1736070210000|2025-01-05 09:43:30|470.58|468.28|470.53|468.23|470.58|468.28|470.53|468.23|3
1736070220000|2025-01-05 09:43:40|470.54|468.24|470.57|468.27|470.57|468.27|470.54|468.24|3
1736070230000|2025-01-05 09:43:50|470.56|468.26|470.57|468.27|470.57|468.27|470.54|468.24|17
1736070240000|2025-01-05 09:44:00|470.56|468.26|470.56|468.26|470.6|468.3|470.55|468.25|14
1736070250000|2025-01-05 09:44:10|470.58|468.28|470.66|468.36|470.66|468.36|470.55|468.25|14
1736070260000|2025-01-05 09:44:20|470.63|468.33|470.59|468.29|470.67|468.37|470.59|468.29|15
1736070270000|2025-01-05 09:44:30|470.61|468.31|470.64|468.34|470.65|468.35|470.59|468.29|7
1736070290000|2025-01-05 09:44:50|470.63|468.33|470.64|468.34|470.72|468.42|470.63|468.33|14
1736070300000|2025-01-05 09:45:00|470.66|468.36|470.7|468.4|470.71|468.41|470.64|468.34|9
1736070310000|2025-01-05 09:45:10|470.66|468.36|470.96|468.66|470.98|468.68|470.66|468.36|20
1736070320000|2025-01-05 09:45:20|470.95|468.65|470.94|468.64|470.96|468.66|470.92|468.62|8
1736070330000|2025-01-05 09:45:30|470.96|468.66|470.94|468.64|470.99|468.69|470.94|468.64|14
1736070340000|2025-01-05 09:45:40|470.96|468.66|470.77|468.47|470.96|468.66|470.75|468.45|10
1736070350000|2025-01-05 09:45:50|470.78|468.48|470.79|468.49|470.8|468.5|470.77|468.47|10
1736070360000|2025-01-05 09:46:00|470.8|468.5|470.76|468.46|470.8|468.5|470.67|468.37|19
1736070370000|2025-01-05 09:46:10|470.77|468.47|470.77|468.47|470.78|468.48|470.7|468.4|16
1736070380000|2025-01-05 09:46:20|470.74|468.44|470.79|468.49|470.82|468.52|470.74|468.44|21
1736070390000|2025-01-05 09:46:30|470.76|468.46|470.76|468.46|470.76|468.46|470.7|468.4|17
1736070400000|2025-01-05 09:46:40|470.75|468.45|470.86|468.56|470.89|468.59|470.75|468.45|12
1736070410000|2025-01-05 09:46:50|470.83|468.53|470.82|468.52|470.87|468.57|470.82|468.52|15
1736070420000|2025-01-05 09:47:00|470.81|468.51|470.69|468.39|470.87|468.57|470.69|468.39|11
1736070430000|2025-01-05 09:47:10|470.72|468.42|470.5|468.2|470.72|468.42|470.5|468.2|20
1736070440000|2025-01-05 09:47:20|470.49|468.19|470.49|468.19|470.51|468.21|470.47|468.17|8
1736070450000|2025-01-05 09:47:30|470.48|468.18|470.48|468.18|470.48|468.18|470.35|468.05|12
1736070460000|2025-01-05 09:47:40|470.47|468.17|470.38|468.08|470.48|468.18|470.38|468.08|15
1736070470000|2025-01-05 09:47:50|470.32|468.02|470.45|468.15|470.45|468.15|470.32|468.02|11
1736070480000|2025-01-05 09:48:00|470.43|468.13|470.23|467.93|470.43|468.13|470.17|467.87|24
1736070490000|2025-01-05 09:48:10|470.24|467.94|470.24|467.94|470.27|467.97|470.23|467.93|6
1736070500000|2025-01-05 09:48:20|470.23|467.93|470.13|467.83|470.23|467.93|470.13|467.83|10
1736070510000|2025-01-05 09:48:30|470.14|467.84|470.23|467.93|470.23|467.93|470.14|467.84|12
1736070520000|2025-01-05 09:48:40|470.26|467.96|470.28|467.98|470.35|468.05|470.26|467.96|8
1736070530000|2025-01-05 09:48:50|470.3|468|470.18|467.88|470.34|468.04|470.18|467.88|15
1736070540000|2025-01-05 09:49:00|470.17|467.87|470.22|467.92|470.22|467.92|470.14|467.84|9
1736070550000|2025-01-05 09:49:10|470.23|467.93|470.33|468.03|470.36|468.06|470.23|467.93|14
1736070560000|2025-01-05 09:49:20|470.34|468.04|470.23|467.93|470.34|468.04|470.23|467.93|12
1736070570000|2025-01-05 09:49:30|470.24|467.94|470.23|467.93|470.24|467.94|470.2|467.9|8
1736070580000|2025-01-05 09:49:40|470.22|467.92|470.12|467.82|470.23|467.93|470.08|467.78|15
1736070590000|2025-01-05 09:49:50|470.13|467.83|470.12|467.82|470.14|467.84|470.11|467.81|7
1736070600000|2025-01-05 09:50:00|470.11|467.81|470.46|468.16|470.46|468.16|470.04|467.74|21
1736070610000|2025-01-05 09:50:10|470.45|468.15|470.3|468|470.45|468.15|470.3|468|14
1736070620000|2025-01-05 09:50:20|470.31|468.01|470.28|467.98|470.33|468.03|470.27|467.97|11
1736070630000|2025-01-05 09:50:30|470.27|467.97|470.25|467.95|470.27|467.97|470.25|467.95|9
1736070640000|2025-01-05 09:50:40|470.24|467.94|470.25|467.95|470.27|467.97|470.22|467.92|12
1736070650000|2025-01-05 09:50:50|470.24|467.94|470.24|467.94|470.26|467.96|470.22|467.92|7
1736070660000|2025-01-05 09:51:00|470.23|467.93|470.23|467.93|470.24|467.94|470.23|467.93|3
1736070670000|2025-01-05 09:51:10|470.22|467.92|470.23|467.93|470.23|467.93|470.22|467.92|2
1736070680000|2025-01-05 09:51:20|470.27|467.97|470.28|467.98|470.29|467.99|470.27|467.97|4
1736070690000|2025-01-05 09:51:30|470.27|467.97|470.22|467.92|470.27|467.97|470.21|467.91|11
1736070700000|2025-01-05 09:51:40|470.23|467.93|470.28|467.98|470.28|467.98|470.23|467.93|4
1736070710000|2025-01-05 09:51:50|470.29|467.99|470.08|467.78|470.29|467.99|470.08|467.78|18
1736070720000|2025-01-05 09:52:00|470.07|467.77|470.11|467.81|470.11|467.81|469.94|467.64|11
1736070810000|2025-01-05 09:53:30|470.03|467.73|470.02|467.72|470.03|467.73|469.99|467.69|8
1736070820000|2025-01-05 09:53:40|470.04|467.74|470.05|467.75|470.08|467.78|470.04|467.74|11
1736070830000|2025-01-05 09:53:50|470.04|467.74|470.04|467.74|470.04|467.74|470.03|467.73|3
1736070840000|2025-01-05 09:54:00|470.03|467.73|469.97|467.67|470.03|467.73|469.97|467.67|7
1736070850000|2025-01-05 09:54:10|470.01|467.71|469.98|467.68|470.03|467.73|469.97|467.67|17
1736070860000|2025-01-05 09:54:20|469.97|467.67|469.96|467.66|469.98|467.68|469.96|467.66|6
1736070870000|2025-01-05 09:54:30|469.91|467.61|469.87|467.57|469.91|467.61|469.87|467.57|3
1736070880000|2025-01-05 09:54:40|469.82|467.52|469.8|467.5|469.84|467.54|469.77|467.47|6
1736070890000|2025-01-05 09:54:50|469.79|467.49|469.7|467.4|469.79|467.49|469.68|467.38|27
1736070900000|2025-01-05 09:55:00|469.71|467.41|469.68|467.38|469.72|467.42|469.53|467.23|19
1736070910000|2025-01-05 09:55:10|469.65|467.35|469.69|467.39|469.69|467.39|469.65|467.35|6
1736070920000|2025-01-05 09:55:20|469.7|467.4|469.7|467.4|469.71|467.41|469.66|467.36|12
1736070930000|2025-01-05 09:55:30|469.69|467.39|469.67|467.37|469.71|467.41|469.58|467.28|17
1736070940000|2025-01-05 09:55:40|469.63|467.33|469.65|467.35|469.67|467.37|469.62|467.32|6
1736070950000|2025-01-05 09:55:50|469.63|467.33|469.65|467.35|469.65|467.35|469.62|467.32|4
1736070960000|2025-01-05 09:56:00|469.64|467.34|469.6|467.3|469.65|467.35|469.6|467.3|5
1736070970000|2025-01-05 09:56:10|469.58|467.28|469.43|467.13|469.59|467.29|469.43|467.13|11
1736070980000|2025-01-05 09:56:20|469.44|467.14|469.48|467.18|469.48|467.18|469.44|467.14|4
1736070990000|2025-01-05 09:56:30|469.53|467.23|469.74|467.44|469.75|467.45|469.53|467.23|10
1736071000000|2025-01-05 09:56:40|469.75|467.45|469.79|467.49|469.8|467.5|469.75|467.45|5
1736071010000|2025-01-05 09:56:50|469.81|467.51|469.9|467.6|469.92|467.62|469.81|467.51|21
1736071020000|2025-01-05 09:57:00|469.89|467.59|470.06|467.76|470.06|467.76|469.89|467.59|10
1736071030000|2025-01-05 09:57:10|470.09|467.79|469.79|467.49|470.16|467.86|469.63|467.33|23
1736071040000|2025-01-05 09:57:20|469.86|467.56|470|467.7|470.09|467.79|469.86|467.56|22
1736071050000|2025-01-05 09:57:30|469.99|467.69|469.95|467.65|470.04|467.74|469.95|467.65|17
1736071060000|2025-01-05 09:57:40|469.92|467.62|469.97|467.67|469.97|467.67|469.92|467.62|5
1736071070000|2025-01-05 09:57:50|469.98|467.68|469.98|467.68|469.98|467.68|469.98|467.68|1
1736071080000|2025-01-05 09:58:00|469.94|467.64|469.92|467.62|469.94|467.64|469.9|467.6|12
1736071090000|2025-01-05 09:58:10|469.93|467.63|469.92|467.62|469.93|467.63|469.88|467.58|12
1736071100000|2025-01-05 09:58:20|469.91|467.61|469.89|467.59|469.93|467.63|469.87|467.57|15
1736071110000|2025-01-05 09:58:30|469.88|467.58|469.89|467.59|469.9|467.6|469.88|467.58|8
1736071120000|2025-01-05 09:58:40|469.9|467.6|469.8|467.5|469.9|467.6|469.71|467.41|11
1736071130000|2025-01-05 09:58:50|469.79|467.49|469.9|467.6|469.9|467.6|469.78|467.48|9
1736071140000|2025-01-05 09:59:00|469.91|467.61|470|467.7|470.07|467.77|469.91|467.61|18
1736071150000|2025-01-05 09:59:10|470.03|467.73|469.71|467.41|470.04|467.74|469.71|467.41|29
1736071160000|2025-01-05 09:59:20|469.68|467.38|469.68|467.38|469.78|467.48|469.64|467.34|18
1736071170000|2025-01-05 09:59:30|469.69|467.39|469.84|467.54|469.84|467.54|469.69|467.39|18
1736071180000|2025-01-05 09:59:40|469.85|467.55|469.84|467.54|469.85|467.55|469.83|467.53|8
1736071190000|2025-01-05 09:59:50|469.87|467.57|469.68|467.38|469.87|467.57|469.67|467.37|5
1736071200000|2025-01-05 10:00:00|469.73|467.43|469.83|467.53|469.83|467.53|469.72|467.42|13
1736071210000|2025-01-05 10:00:10|469.9|467.6|470|467.7|470.01|467.71|469.9|467.6|8
1736071220000|2025-01-05 10:00:20|469.99|467.69|469.45|467.15|470.01|467.71|469.45|467.15|20
1736071230000|2025-01-05 10:00:30|469.43|467.13|469.53|467.23|469.57|467.27|469.43|467.13|8
1736071250000|2025-01-05 10:00:50|469.62|467.32|469.55|467.25|469.62|467.32|469.55|467.25|2
1736071260000|2025-01-05 10:01:00|469.67|467.37|469.92|467.62|469.97|467.67|469.64|467.34|19
1736071270000|2025-01-05 10:01:10|469.91|467.61|469.89|467.59|469.93|467.63|469.83|467.53|23
1736071280000|2025-01-05 10:01:20|469.92|467.62|469.87|467.57|469.92|467.62|469.83|467.53|3
1736071290000|2025-01-05 10:01:30|469.84|467.54|469.82|467.52|469.85|467.55|469.8|467.5|8
1736071300000|2025-01-05 10:01:40|469.83|467.53|469.71|467.41|469.83|467.53|469.71|467.41|7
1736071310000|2025-01-05 10:01:50|469.7|467.4|469.63|467.33|469.7|467.4|469.63|467.33|7
1736071320000|2025-01-05 10:02:00|469.68|467.38|469.39|467.09|469.69|467.39|469.35|467.05|21
1736071330000|2025-01-05 10:02:10|469.38|467.08|468.57|466.27|469.4|467.1|468.57|466.27|20
1736071340000|2025-01-05 10:02:20|468.48|466.18|468.36|466.06|468.48|466.18|468.13|465.83|12
1736071350000|2025-01-05 10:02:30|468.46|466.16|468.34|466.04|468.5|466.2|468.34|466.04|7
1736071360000|2025-01-05 10:02:40|468.29|465.99|468.13|465.83|468.29|465.99|468.13|465.83|7
1736071380000|2025-01-05 10:03:00|468.31|466.01|468.42|466.12|468.47|466.17|468.24|465.94|10
1736071390000|2025-01-05 10:03:10|468.43|466.13|468.62|466.32|468.62|466.32|468.43|466.13|3
1736071450000|2025-01-05 10:04:10|468.79|466.49|468.79|466.49|468.79|466.49|468.79|466.49|1
1736071460000|2025-01-05 10:04:20|468.81|466.51|468.81|466.51|468.81|466.51|468.81|466.51|1
1736071470000|2025-01-05 10:04:30|468.93|466.63|468.92|466.62|469.02|466.72|468.9|466.6|4
1736071480000|2025-01-05 10:04:40|469.04|466.74|469.15|466.85|469.18|466.88|469.04|466.74|4
1736071490000|2025-01-05 10:04:50|469.22|466.92|469.17|466.87|469.22|466.92|469.17|466.87|2
1736071500000|2025-01-05 10:05:00|469.04|466.74|468.97|466.67|469.04|466.74|468.97|466.67|2
1736071510000|2025-01-05 10:05:10|468.98|466.68|468.89|466.59|469.01|466.71|468.89|466.59|13
1736071520000|2025-01-05 10:05:20|468.82|466.52|468.83|466.53|468.89|466.59|468.75|466.45|16
1736071530000|2025-01-05 10:05:30|468.76|466.46|468.75|466.45|468.78|466.48|468.69|466.39|7
1736071540000|2025-01-05 10:05:40|468.66|466.36|468.15|465.85|468.66|466.36|468.15|465.85|12
1736071550000|2025-01-05 10:05:50|468.22|465.92|467.84|465.54|468.29|465.99|467.84|465.54|6
1736071560000|2025-01-05 10:06:00|467.92|465.62|467.73|465.43|468.21|465.91|467.61|465.31|23
1736071570000|2025-01-05 10:06:10|467.83|465.53|467.89|465.59|467.99|465.69|467.83|465.53|10
1736071580000|2025-01-05 10:06:20|467.82|465.52|467.79|465.49|467.82|465.52|467.45|465.15|22
1736071590000|2025-01-05 10:06:30|467.66|465.36|467.7|465.4|467.82|465.52|467.66|465.36|12
1736071600000|2025-01-05 10:06:40|467.63|465.33|467.32|465.02|467.63|465.33|467.32|465.02|15
1736071610000|2025-01-05 10:06:50|467.29|464.99|467.26|464.96|467.29|464.99|467.26|464.96|2
1736071620000|2025-01-05 10:07:00|467.36|465.06|467.43|465.13|467.43|465.13|467.32|465.02|5
1736071630000|2025-01-05 10:07:10|467.53|465.23|467.47|465.17|467.57|465.27|467.41|465.11|17
1736071640000|2025-01-05 10:07:20|467.55|465.25|467.63|465.33|467.63|465.33|467.55|465.25|5
1736071650000|2025-01-05 10:07:30|467.87|465.57|467.93|465.63|468.04|465.74|467.87|465.57|13
1736071660000|2025-01-05 10:07:40|468.02|465.72|467.94|465.64|468.03|465.73|467.94|465.64|6
1736071680000|2025-01-05 10:08:00|468.02|465.72|468.17|465.87|468.22|465.92|467.96|465.66|11
1736071690000|2025-01-05 10:08:10|468.05|465.75|467.93|465.63|468.05|465.75|467.84|465.54|11
1736071700000|2025-01-05 10:08:20|468.05|465.75|468.04|465.74|468.07|465.77|467.95|465.65|4
1736071710000|2025-01-05 10:08:30|468.15|465.85|468.31|466.01|468.39|466.09|468.1|465.8|7
1736071720000|2025-01-05 10:08:40|468.43|466.13|468.5|466.2|468.52|466.22|468.34|466.04|8
1736071740000|2025-01-05 10:09:00|468.38|466.08|468.22|465.92|468.38|466.08|468.22|465.92|5
1736071750000|2025-01-05 10:09:10|468.17|465.87|468.21|465.91|468.26|465.96|468.17|465.87|8
1736071760000|2025-01-05 10:09:20|468.35|466.05|468.42|466.12|468.48|466.18|468.35|466.05|4
1736071780000|2025-01-05 10:09:40|468.52|466.22|468.51|466.21|468.52|466.22|468.51|466.21|2
1736071790000|2025-01-05 10:09:50|468.5|466.2|468.29|465.99|468.5|466.2|468.29|465.99|4
1736071800000|2025-01-05 10:10:00|468.34|466.04|468.35|466.05|468.41|466.11|468.3|466|6
1736071810000|2025-01-05 10:10:10|468.48|466.18|468.41|466.11|468.5|466.2|468.35|466.05|6
1736071820000|2025-01-05 10:10:20|468.36|466.06|468.36|466.06|468.36|466.06|468.35|466.05|3
1736071840000|2025-01-05 10:10:40|468.47|466.17|468.44|466.14|468.47|466.17|468.43|466.13|4
1736071880000|2025-01-05 10:11:20|468.54|466.24|468.56|466.26|468.58|466.28|468.53|466.23|5
1736071900000|2025-01-05 10:11:40|468.64|466.34|468.7|466.4|468.76|466.46|468.58|466.28|6
1736071910000|2025-01-05 10:11:50|468.8|466.5|468.87|466.57|468.89|466.59|468.78|466.48|4
1736071920000|2025-01-05 10:12:00|468.95|466.65|468.92|466.62|468.95|466.65|468.92|466.62|2
1736071930000|2025-01-05 10:12:10|469.06|466.76|468.98|466.68|469.06|466.76|468.95|466.65|3
1736071980000|2025-01-05 10:13:00|469.08|466.78|469.12|466.82|469.12|466.82|469.03|466.73|4
1736071990000|2025-01-05 10:13:10|469.05|466.75|468.98|466.68|469.05|466.75|468.93|466.63|7
1736072010000|2025-01-05 10:13:30|469.09|466.79|469.03|466.73|469.09|466.79|469.03|466.73|6
1736072020000|2025-01-05 10:13:40|469.07|466.77|469.07|466.77|469.15|466.85|469.03|466.73|8
1736072030000|2025-01-05 10:13:50|469.14|466.84|469.1|466.8|469.14|466.84|469.1|466.8|2
1736072040000|2025-01-05 10:14:00|469.16|466.86|469.17|466.87|469.18|466.88|469.15|466.85|5
1736072060000|2025-01-05 10:14:20|469.27|466.97|469.27|466.97|469.27|466.97|469.25|466.95|3
1736072070000|2025-01-05 10:14:30|469.3|467|469.31|467.01|469.36|467.06|469.3|467|3
1736072080000|2025-01-05 10:14:40|469.21|466.91|469.15|466.85|469.21|466.91|469.15|466.85|4
1736072090000|2025-01-05 10:14:50|469.18|466.88|469.23|466.93|469.29|466.99|469.16|466.86|18
1736072100000|2025-01-05 10:15:00|469.24|466.94|469.27|466.97|469.27|466.97|469.24|466.94|3
1736072110000|2025-01-05 10:15:10|469.25|466.95|469.18|466.88|469.25|466.95|469.18|466.88|2
1736072120000|2025-01-05 10:15:20|469.15|466.85|469.08|466.78|469.15|466.85|469.08|466.78|4
1736072130000|2025-01-05 10:15:30|469.11|466.81|469.17|466.87|469.24|466.94|469.11|466.81|4
1736072140000|2025-01-05 10:15:40|469.25|466.95|469.2|466.9|469.25|466.95|469.2|466.9|2
1736072150000|2025-01-05 10:15:50|469.19|466.89|468.9|466.6|469.19|466.89|468.9|466.6|8
1736072160000|2025-01-05 10:16:00|468.89|466.59|468.89|466.59|468.89|466.59|468.89|466.59|1
1736072170000|2025-01-05 10:16:10|468.8|466.5|468.72|466.42|468.8|466.5|468.72|466.42|2
1736072180000|2025-01-05 10:16:20|468.65|466.35|468.32|466.02|468.65|466.35|468.32|466.02|10
1736072190000|2025-01-05 10:16:30|468.42|466.12|468.46|466.16|468.53|466.23|468.42|466.12|6
1736072230000|2025-01-05 10:17:10|468.56|466.26|468.64|466.34|468.66|466.36|468.52|466.22|8
1736072240000|2025-01-05 10:17:20|468.61|466.31|468.6|466.3|468.7|466.4|468.6|466.3|8
1736072260000|2025-01-05 10:17:40|468.72|466.42|468.77|466.47|468.77|466.47|468.71|466.41|4
1736072280000|2025-01-05 10:18:00|468.88|466.58|469.09|466.79|469.12|466.82|468.82|466.52|11
1736072290000|2025-01-05 10:18:10|469.01|466.71|468.86|466.56|469.01|466.71|468.86|466.56|5
1736072300000|2025-01-05 10:18:20|468.94|466.64|469.05|466.75|469.05|466.75|468.88|466.58|5
1736072310000|2025-01-05 10:18:30|469|466.7|469.12|466.82|469.12|466.82|469|466.7|3
1736072320000|2025-01-05 10:18:40|469.21|466.91|469.17|466.87|469.21|466.91|469.17|466.87|2
1736072340000|2025-01-05 10:19:00|469.07|466.77|468.97|466.67|469.07|466.77|468.97|466.67|2
1736072350000|2025-01-05 10:19:10|468.95|466.65|468.79|466.49|468.95|466.65|468.79|466.49|2
1736072360000|2025-01-05 10:19:20|468.87|466.57|468.91|466.61|468.95|466.65|468.8|466.5|9
1736072390000|2025-01-05 10:19:50|469.02|466.72|469.19|466.89|469.19|466.89|469.02|466.72|5
1736072400000|2025-01-05 10:20:00|469.16|466.86|469.09|466.79|469.16|466.86|469.09|466.79|5
1736072450000|2025-01-05 10:20:50|469.06|466.76|469|466.7|469.06|466.76|469|466.7|2
1736072460000|2025-01-05 10:21:00|468.96|466.66|468.85|466.55|468.96|466.66|468.85|466.55|3
1736072490000|2025-01-05 10:21:30|468.95|466.65|468.86|466.56|468.95|466.65|468.86|466.56|3
1736072500000|2025-01-05 10:21:40|468.93|466.63|468.88|466.58|468.93|466.63|468.88|466.58|2
1736072510000|2025-01-05 10:21:50|468.98|466.68|468.94|466.64|468.98|466.68|468.94|466.64|2
1736072520000|2025-01-05 10:22:00|469.03|466.73|469.07|466.77|469.11|466.81|468.99|466.69|6
1736072530000|2025-01-05 10:22:10|469.15|466.85|468.81|466.51|469.15|466.85|468.81|466.51|8
1736072540000|2025-01-05 10:22:20|468.8|466.5|468.8|466.5|468.8|466.5|468.8|466.5|1
1736072550000|2025-01-05 10:22:30|468.89|466.59|468.82|466.52|468.89|466.59|468.82|466.52|4
1736072560000|2025-01-05 10:22:40|468.9|466.6|468.76|466.46|468.9|466.6|468.73|466.43|10
1736072570000|2025-01-05 10:22:50|468.77|466.47|468.68|466.38|468.81|466.51|468.68|466.38|15
1736072580000|2025-01-05 10:23:00|468.64|466.34|468.6|466.3|468.64|466.34|468.6|466.3|2
1736072600000|2025-01-05 10:23:20|468.58|466.28|468.48|466.18|468.58|466.28|468.48|466.18|11
1736072610000|2025-01-05 10:23:30|468.58|466.28|468.36|466.06|468.58|466.28|468.36|466.06|9
1736072620000|2025-01-05 10:23:40|468.42|466.12|468.34|466.04|468.42|466.12|468.34|466.04|4
1736072630000|2025-01-05 10:23:50|468.24|465.94|468.19|465.89|468.24|465.94|468.19|465.89|3
1736072640000|2025-01-05 10:24:00|468.27|465.97|468.34|466.04|468.34|466.04|468.16|465.86|9
1736072650000|2025-01-05 10:24:10|468.32|466.02|468.3|466|468.44|466.14|468.3|466|5
1736072670000|2025-01-05 10:24:30|468.24|465.94|467.86|465.56|468.24|465.94|467.86|465.56|12
1736072680000|2025-01-05 10:24:40|467.78|465.48|467.71|465.41|467.78|465.48|467.66|465.36|24
1736072690000|2025-01-05 10:24:50|467.81|465.51|467.64|465.34|467.81|465.51|467.51|465.21|13
1736072700000|2025-01-05 10:25:00|467.75|465.45|467.82|465.52|467.87|465.57|467.72|465.42|6
1736072710000|2025-01-05 10:25:10|467.84|465.54|467.71|465.41|467.91|465.61|467.66|465.36|19
1736072720000|2025-01-05 10:25:20|467.75|465.45|467.77|465.47|467.83|465.53|467.75|465.45|7
1736072730000|2025-01-05 10:25:30|467.86|465.56|467.8|465.5|467.91|465.61|467.79|465.49|9
1736072740000|2025-01-05 10:25:40|467.89|465.59|467.87|465.57|467.9|465.6|467.82|465.52|5
1736072760000|2025-01-05 10:26:00|467.96|465.66|467.87|465.57|467.96|465.66|467.87|465.57|5
1736072790000|2025-01-05 10:26:30|467.99|465.69|468.02|465.72|468.14|465.84|467.99|465.69|8
1736072800000|2025-01-05 10:26:40|468.07|465.77|468.04|465.74|468.08|465.78|467.93|465.63|19
1736072810000|2025-01-05 10:26:50|467.99|465.69|467.99|465.69|467.99|465.69|467.99|465.69|1
1736072840000|2025-01-05 10:27:20|467.97|465.67|467.99|465.69|467.99|465.69|467.97|465.67|2
1736072850000|2025-01-05 10:27:30|468|465.7|468|465.7|468|465.7|468|465.7|1
1736072860000|2025-01-05 10:27:40|468.06|465.76|468|465.7|468.06|465.76|468|465.7|2
1736072870000|2025-01-05 10:27:50|468.06|465.76|467.71|465.41|468.07|465.77|467.7|465.4|18
1736072880000|2025-01-05 10:28:00|467.78|465.48|467.74|465.44|467.78|465.48|467.7|465.4|20
1736072890000|2025-01-05 10:28:10|467.72|465.42|467.67|465.37|467.76|465.46|467.64|465.34|22
1736072900000|2025-01-05 10:28:20|467.69|465.39|467.62|465.32|467.69|465.39|467.61|465.31|21
1736072910000|2025-01-05 10:28:30|467.61|465.31|467.68|465.38|467.68|465.38|467.61|465.31|11
1736072920000|2025-01-05 10:28:40|467.67|465.37|467.64|465.34|467.71|465.41|467.63|465.33|16
1736072930000|2025-01-05 10:28:50|467.67|465.37|467.41|465.11|467.72|465.42|467.35|465.05|18
1736072940000|2025-01-05 10:29:00|467.42|465.12|467.4|465.1|467.42|465.12|467.4|465.1|4
1736072950000|2025-01-05 10:29:10|467.46|465.16|467.51|465.21|467.53|465.23|467.42|465.12|7
1736072960000|2025-01-05 10:29:20|467.56|465.26|467.57|465.27|467.57|465.27|467.56|465.26|2
1736072980000|2025-01-05 10:29:40|467.51|465.21|467.34|465.04|467.51|465.21|467.24|464.94|10
1736072990000|2025-01-05 10:29:50|467.41|465.11|467.4|465.1|467.43|465.13|467.4|465.1|3
1736073000000|2025-01-05 10:30:00|467.34|465.04|467.37|465.07|467.37|465.07|467.34|465.04|13
1736073010000|2025-01-05 10:30:10|467.38|465.08|467.35|465.05|467.38|465.08|467.35|465.05|6
1736073020000|2025-01-05 10:30:20|467.26|464.96|467.23|464.93|467.26|464.96|467.23|464.93|3
1736073030000|2025-01-05 10:30:30|467.26|464.96|467.29|464.99|467.32|465.02|467.25|464.95|10
1736073040000|2025-01-05 10:30:40|467.24|464.94|467.25|464.95|467.26|464.96|467.24|464.94|4
1736073050000|2025-01-05 10:30:50|467.29|464.99|467.55|465.25|467.62|465.32|467.29|464.99|23
1736073060000|2025-01-05 10:31:00|467.49|465.19|467.65|465.35|467.65|465.35|467.43|465.13|5
1736073070000|2025-01-05 10:31:10|467.72|465.42|467.77|465.47|467.77|465.47|467.71|465.41|6
1736073080000|2025-01-05 10:31:20|467.73|465.43|467.73|465.43|467.73|465.43|467.73|465.43|1
1736073090000|2025-01-05 10:31:30|467.81|465.51|467.81|465.51|467.84|465.54|467.75|465.45|4
1736073100000|2025-01-05 10:31:40|467.86|465.56|467.74|465.44|467.94|465.64|467.74|465.44|11
1736073110000|2025-01-05 10:31:50|467.73|465.43|467.77|465.47|467.78|465.48|467.72|465.42|12
1736073120000|2025-01-05 10:32:00|467.75|465.45|467.91|465.61|467.91|465.61|467.74|465.44|8
1736073130000|2025-01-05 10:32:10|467.93|465.63|467.81|465.51|467.95|465.65|467.8|465.5|22
1736073140000|2025-01-05 10:32:20|467.8|465.5|467.84|465.54|467.89|465.59|467.8|465.5|19
1736073150000|2025-01-05 10:32:30|467.85|465.55|467.9|465.6|467.92|465.62|467.83|465.53|11
1736073160000|2025-01-05 10:32:40|467.89|465.59|467.87|465.57|467.98|465.68|467.86|465.56|22
1736073170000|2025-01-05 10:32:50|467.79|465.49|467.85|465.55|467.86|465.56|467.77|465.47|14
1736073180000|2025-01-05 10:33:00|467.82|465.52|467.87|465.57|467.9|465.6|467.8|465.5|21
1736073190000|2025-01-05 10:33:10|467.91|465.61|467.94|465.64|467.95|465.65|467.91|465.61|8
1736073220000|2025-01-05 10:33:40|468|465.7|467.97|465.67|468|465.7|467.95|465.65|4
1736073230000|2025-01-05 10:33:50|467.96|465.66|467.96|465.66|468|465.7|467.96|465.66|4
1736073240000|2025-01-05 10:34:00|468.06|465.76|468.1|465.8|468.1|465.8|468.06|465.76|2
1736073250000|2025-01-05 10:34:10|468.17|465.87|468.31|466.01|468.31|466.01|468.17|465.87|8
1736073260000|2025-01-05 10:34:20|468.3|466|468.41|466.11|468.43|466.13|468.3|466|6
1736073270000|2025-01-05 10:34:30|468.27|465.97|468.26|465.96|468.28|465.98|468.26|465.96|9
1736073280000|2025-01-05 10:34:40|468.27|465.97|468.26|465.96|468.28|465.98|468.22|465.92|11
1736073290000|2025-01-05 10:34:50|468.3|466|468.28|465.98|468.3|466|468.28|465.98|3
1736073310000|2025-01-05 10:35:10|468.36|466.06|468.26|465.96|468.36|466.06|468.26|465.96|8
1736073320000|2025-01-05 10:35:20|468.33|466.03|468.44|466.14|468.44|466.14|468.27|465.97|12
1736073330000|2025-01-05 10:35:30|468.49|466.19|468.48|466.18|468.49|466.19|468.46|466.16|4
1736073340000|2025-01-05 10:35:40|468.47|466.17|468.82|466.52|468.83|466.53|468.47|466.17|6
1736073350000|2025-01-05 10:35:50|468.77|466.47|468.7|466.4|468.77|466.47|468.7|466.4|2
1736073360000|2025-01-05 10:36:00|468.73|466.43|468.75|466.45|468.96|466.66|468.73|466.43|14
1736073370000|2025-01-05 10:36:10|468.72|466.42|468.91|466.61|468.91|466.61|468.72|466.42|13
1736073380000|2025-01-05 10:36:20|468.92|466.62|468.98|466.68|469.02|466.72|468.92|466.62|10
1736073390000|2025-01-05 10:36:30|469.01|466.71|469.02|466.72|469.03|466.73|469.01|466.71|7
1736073400000|2025-01-05 10:36:40|469.06|466.76|469.16|466.86|469.16|466.86|469.06|466.76|13
1736073410000|2025-01-05 10:36:50|469.17|466.87|469.21|466.91|469.24|466.94|469.16|466.86|11
1736073420000|2025-01-05 10:37:00|469.19|466.89|469.11|466.81|469.19|466.89|469.07|466.77|12
1736073430000|2025-01-05 10:37:10|469.1|466.8|469.11|466.81|469.11|466.81|469.1|466.8|2
1736073440000|2025-01-05 10:37:20|469.14|466.84|469.17|466.87|469.17|466.87|469.12|466.82|9
1736073450000|2025-01-05 10:37:30|469.19|466.89|469.17|466.87|469.2|466.9|469.15|466.85|5
1736073460000|2025-01-05 10:37:40|469.21|466.91|469.27|466.97|469.33|467.03|469.18|466.88|12
1736073470000|2025-01-05 10:37:50|469.34|467.04|469.43|467.13|469.45|467.15|469.3|467|23
1736073490000|2025-01-05 10:38:10|469.49|467.19|469.48|467.18|469.49|467.19|469.47|467.17|3
1736073500000|2025-01-05 10:38:20|469.49|467.19|469.39|467.09|469.49|467.19|469.37|467.07|8
1736073510000|2025-01-05 10:38:30|469.38|467.08|469.44|467.14|469.44|467.14|469.38|467.08|4
1736073520000|2025-01-05 10:38:40|469.45|467.15|469.46|467.16|469.47|467.17|469.45|467.15|9
1736073530000|2025-01-05 10:38:50|469.51|467.21|469.51|467.21|469.52|467.22|469.48|467.18|5
1736073550000|2025-01-05 10:39:10|469.57|467.27|469.52|467.22|469.57|467.27|469.52|467.22|4
1736073560000|2025-01-05 10:39:20|469.37|467.07|469.43|467.13|469.45|467.15|469.37|467.07|10
1736073570000|2025-01-05 10:39:30|469.45|467.15|469.44|467.14|469.45|467.15|469.43|467.13|5
1736073580000|2025-01-05 10:39:40|469.48|467.18|469.46|467.16|469.48|467.18|469.45|467.15|8
1736073590000|2025-01-05 10:39:50|469.52|467.22|469.49|467.19|469.52|467.22|469.48|467.18|4
1736073600000|2025-01-05 10:40:00|469.44|467.14|469.3|467|469.44|467.14|469.3|467|10
1736073610000|2025-01-05 10:40:10|469.29|466.99|469.23|466.93|469.29|466.99|469.13|466.83|16
1736073620000|2025-01-05 10:40:20|469.26|466.96|469.29|466.99|469.33|467.03|469.25|466.95|10
1736073660000|2025-01-05 10:41:00|469.26|466.96|469.32|467.02|469.34|467.04|469.26|466.96|6
1736073670000|2025-01-05 10:41:10|469.33|467.03|469.24|466.94|469.33|467.03|469.24|466.94|14
1736073680000|2025-01-05 10:41:20|469.31|467.01|469.18|466.88|469.31|467.01|469.17|466.87|11
1736073690000|2025-01-05 10:41:30|469.23|466.93|469.23|466.93|469.24|466.94|469.17|466.87|10
1736073700000|2025-01-05 10:41:40|469.24|466.94|469.21|466.91|469.24|466.94|469.21|466.91|2
1736073710000|2025-01-05 10:41:50|469.26|466.96|469.21|466.91|469.26|466.96|469.21|466.91|4
1736073720000|2025-01-05 10:42:00|469.25|466.95|469.21|466.91|469.25|466.95|469.16|466.86|4
1736073730000|2025-01-05 10:42:10|469.26|466.96|469.22|466.92|469.26|466.96|469.22|466.92|4
1736073740000|2025-01-05 10:42:20|469.27|466.97|469.27|466.97|469.27|466.97|469.27|466.97|1
1736073750000|2025-01-05 10:42:30|469.31|467.01|469.31|467.01|469.34|467.04|469.27|466.97|16
1736073760000|2025-01-05 10:42:40|469.34|467.04|469.37|467.07|469.38|467.08|469.34|467.04|7
1736073770000|2025-01-05 10:42:50|469.39|467.09|469.31|467.01|469.39|467.09|469.21|466.91|15
1736073780000|2025-01-05 10:43:00|469.34|467.04|469.44|467.14|469.45|467.15|469.33|467.03|13
1736073790000|2025-01-05 10:43:10|469.42|467.12|469.43|467.13|469.43|467.13|469.36|467.06|12
1736073800000|2025-01-05 10:43:20|469.44|467.14|469.33|467.03|469.44|467.14|469.32|467.02|5
1736073820000|2025-01-05 10:43:40|469.31|467.01|469.31|467.01|469.31|467.01|469.31|467.01|1
1736073830000|2025-01-05 10:43:50|469.36|467.06|469.34|467.04|469.36|467.06|469.28|466.98|8
1736073840000|2025-01-05 10:44:00|469.32|467.02|469.22|466.92|469.35|467.05|469.22|466.92|8
1736073850000|2025-01-05 10:44:10|469.25|466.95|469.26|466.96|469.26|466.96|469.25|466.95|2
1736073860000|2025-01-05 10:44:20|469.28|466.98|469.32|467.02|469.32|467.02|469.28|466.98|7
1736073870000|2025-01-05 10:44:30|469.31|467.01|469.33|467.03|469.34|467.04|469.28|466.98|7
1736073880000|2025-01-05 10:44:40|469.31|467.01|469.32|467.02|469.42|467.12|469.31|467.01|10
1736073890000|2025-01-05 10:44:50|469.33|467.03|469.33|467.03|469.33|467.03|469.33|467.03|1
1736073900000|2025-01-05 10:45:00|469.38|467.08|469.53|467.23|469.53|467.23|469.33|467.03|21
1736073910000|2025-01-05 10:45:10|469.54|467.24|469.57|467.27|469.59|467.29|469.52|467.22|14
1736073920000|2025-01-05 10:45:20|469.56|467.26|469.36|467.06|469.58|467.28|469.36|467.06|10
1736073930000|2025-01-05 10:45:30|469.39|467.09|469.36|467.06|469.39|467.09|469.35|467.05|4
1736073950000|2025-01-05 10:45:50|469.4|467.1|469.43|467.13|469.44|467.14|469.4|467.1|4
1736073960000|2025-01-05 10:46:00|469.44|467.14|469.45|467.15|469.45|467.15|469.41|467.11|9
1736073970000|2025-01-05 10:46:10|469.43|467.13|469.48|467.18|469.51|467.21|469.43|467.13|11
1736073980000|2025-01-05 10:46:20|469.5|467.2|469.5|467.2|469.56|467.26|469.47|467.17|13
1736073990000|2025-01-05 10:46:30|469.49|467.19|469.35|467.05|469.49|467.19|469.35|467.05|4
1736074000000|2025-01-05 10:46:40|469.38|467.08|469.34|467.04|469.38|467.08|469.32|467.02|7
1736074010000|2025-01-05 10:46:50|469.35|467.05|469.44|467.14|469.44|467.14|469.32|467.02|14
1736074020000|2025-01-05 10:47:00|469.43|467.13|469.37|467.07|469.43|467.13|469.36|467.06|12
1736074030000|2025-01-05 10:47:10|469.34|467.04|469.31|467.01|469.36|467.06|469.31|467.01|5
1736074040000|2025-01-05 10:47:20|469.37|467.07|469.53|467.23|469.53|467.23|469.35|467.05|18
1736074050000|2025-01-05 10:47:30|469.54|467.24|469.49|467.19|469.54|467.24|469.49|467.19|12
1736074060000|2025-01-05 10:47:40|469.45|467.15|469.45|467.15|469.45|467.15|469.34|467.04|9
1736074070000|2025-01-05 10:47:50|469.44|467.14|469.52|467.22|469.58|467.28|469.44|467.14|14
1736074080000|2025-01-05 10:48:00|469.55|467.25|469.54|467.24|469.55|467.25|469.49|467.19|14
1736074090000|2025-01-05 10:48:10|469.59|467.29|469.74|467.44|469.76|467.46|469.54|467.24|13
1736074100000|2025-01-05 10:48:20|469.75|467.45|469.66|467.36|469.75|467.45|469.63|467.33|20
1736074110000|2025-01-05 10:48:30|469.63|467.33|469.76|467.46|469.77|467.47|469.63|467.33|10
1736074120000|2025-01-05 10:48:40|469.77|467.47|469.64|467.34|469.79|467.49|469.64|467.34|11
1736074130000|2025-01-05 10:48:50|469.63|467.33|469.59|467.29|469.63|467.33|469.59|467.29|4
1736074160000|2025-01-05 10:49:20|469.55|467.25|469.55|467.25|469.55|467.25|469.52|467.22|12
1736074170000|2025-01-05 10:49:30|469.53|467.23|469.53|467.23|469.53|467.23|469.53|467.23|1
1736074190000|2025-01-05 10:49:50|469.46|467.16|469.45|467.15|469.46|467.16|469.45|467.15|2
1736074200000|2025-01-05 10:50:00|469.44|467.14|469.6|467.3|469.6|467.3|469.43|467.13|7
1736074210000|2025-01-05 10:50:10|469.62|467.32|469.85|467.55|469.85|467.55|469.6|467.3|17
1736074220000|2025-01-05 10:50:20|469.83|467.53|469.66|467.36|469.83|467.53|469.66|467.36|16
1736074230000|2025-01-05 10:50:30|469.65|467.35|469.56|467.26|469.65|467.35|469.55|467.25|12
1736074240000|2025-01-05 10:50:40|469.57|467.27|469.59|467.29|469.6|467.3|469.56|467.26|17
1736074250000|2025-01-05 10:50:50|469.6|467.3|469.57|467.27|469.61|467.31|469.56|467.26|9
1736074260000|2025-01-05 10:51:00|469.58|467.28|469.57|467.27|469.6|467.3|469.56|467.26|17
1736074270000|2025-01-05 10:51:10|469.58|467.28|469.58|467.28|469.67|467.37|469.58|467.28|17
1736074280000|2025-01-05 10:51:20|469.59|467.29|469.39|467.09|469.59|467.29|469.39|467.09|8
1736074290000|2025-01-05 10:51:30|469.37|467.07|469.37|467.07|469.44|467.14|469.37|467.07|14
1736074300000|2025-01-05 10:51:40|469.36|467.06|469.29|466.99|469.36|467.06|469.26|466.96|10
1736074310000|2025-01-05 10:51:50|469.27|466.97|469.21|466.91|469.27|466.97|469.19|466.89|10
1736074320000|2025-01-05 10:52:00|469.27|466.97|469.19|466.89|469.27|466.97|469.18|466.88|24
1736074330000|2025-01-05 10:52:10|469.18|466.88|469.23|466.93|469.24|466.94|469.1|466.8|23
1736074340000|2025-01-05 10:52:20|469.27|466.97|469.19|466.89|469.27|466.97|469.19|466.89|10
1736074350000|2025-01-05 10:52:30|469.14|466.84|469.08|466.78|469.15|466.85|469.01|466.71|16
1736074360000|2025-01-05 10:52:40|469.12|466.82|469.2|466.9|469.21|466.91|469.1|466.8|7
1736074370000|2025-01-05 10:52:50|469.21|466.91|469.29|466.99|469.32|467.02|469.2|466.9|15
1736074380000|2025-01-05 10:53:00|469.3|467|469.27|466.97|469.3|467|469.25|466.95|12
1736074390000|2025-01-05 10:53:10|469.26|466.96|469.3|467|469.32|467.02|469.21|466.91|19
1736074400000|2025-01-05 10:53:20|469.29|466.99|469.25|466.95|469.32|467.02|469.25|466.95|21
1736074410000|2025-01-05 10:53:30|469.22|466.92|469.26|466.96|469.3|467|469.21|466.91|11
1736074420000|2025-01-05 10:53:40|469.27|466.97|469.28|466.98|469.29|466.99|469.26|466.96|13
1736074430000|2025-01-05 10:53:50|469.29|466.99|469.36|467.06|469.42|467.12|469.28|466.98|10
1736074440000|2025-01-05 10:54:00|469.34|467.04|469.32|467.02|469.41|467.11|469.32|467.02|17
1736074450000|2025-01-05 10:54:10|469.31|467.01|469.4|467.1|469.44|467.14|469.28|466.98|15
1736074460000|2025-01-05 10:54:20|469.41|467.11|469.26|466.96|469.41|467.11|469.26|466.96|19
1736074470000|2025-01-05 10:54:30|469.28|466.98|469.33|467.03|469.34|467.04|469.28|466.98|10
1736074480000|2025-01-05 10:54:40|469.34|467.04|469.33|467.03|469.35|467.05|469.32|467.02|11
1736074490000|2025-01-05 10:54:50|469.32|467.02|469.34|467.04|469.34|467.04|469.32|467.02|8
1736074500000|2025-01-05 10:55:00|469.35|467.05|469.18|466.88|469.35|467.05|469.15|466.85|19
1736074510000|2025-01-05 10:55:10|469.19|466.89|469.24|466.94|469.26|466.96|469.19|466.89|7
1736074520000|2025-01-05 10:55:20|469.23|466.93|469.28|466.98|469.34|467.04|469.21|466.91|9
1736074530000|2025-01-05 10:55:30|469.29|466.99|469.49|467.19|469.49|467.19|469.29|466.99|18
1736074540000|2025-01-05 10:55:40|469.45|467.15|469.45|467.15|469.49|467.19|469.43|467.13|5
1736074560000|2025-01-05 10:56:00|469.52|467.22|469.51|467.21|469.52|467.22|469.43|467.13|11
1736074570000|2025-01-05 10:56:10|469.5|467.2|469.63|467.33|469.65|467.35|469.49|467.19|21
1736074580000|2025-01-05 10:56:20|469.62|467.32|469.65|467.35|469.66|467.36|469.6|467.3|12
1736074590000|2025-01-05 10:56:30|469.64|467.34|469.65|467.35|469.69|467.39|469.62|467.32|13
1736074600000|2025-01-05 10:56:40|469.64|467.34|469.7|467.4|469.7|467.4|469.64|467.34|16
1736074610000|2025-01-05 10:56:50|469.69|467.39|469.63|467.33|469.7|467.4|469.63|467.33|12
1736074620000|2025-01-05 10:57:00|469.66|467.36|469.68|467.38|469.69|467.39|469.66|467.36|6
1736074630000|2025-01-05 10:57:10|469.69|467.39|469.69|467.39|469.73|467.43|469.68|467.38|14
1736074640000|2025-01-05 10:57:20|469.72|467.42|469.79|467.49|469.82|467.52|469.69|467.39|18
1736074650000|2025-01-05 10:57:30|469.8|467.5|469.74|467.44|469.8|467.5|469.72|467.42|13
1736074660000|2025-01-05 10:57:40|469.75|467.45|469.73|467.43|469.75|467.45|469.73|467.43|2
1736074670000|2025-01-05 10:57:50|469.77|467.47|469.75|467.45|469.77|467.47|469.75|467.45|2
1736074680000|2025-01-05 10:58:00|469.76|467.46|469.7|467.4|469.76|467.46|469.67|467.37|14
1736074690000|2025-01-05 10:58:10|469.69|467.39|469.7|467.4|469.71|467.41|469.69|467.39|5
1736074700000|2025-01-05 10:58:20|469.69|467.39|469.68|467.38|469.7|467.4|469.68|467.38|12
1736074710000|2025-01-05 10:58:30|469.69|467.39|469.74|467.44|469.76|467.46|469.69|467.39|14
1736074720000|2025-01-05 10:58:40|469.75|467.45|469.75|467.45|469.77|467.47|469.74|467.44|8
1736074730000|2025-01-05 10:58:50|469.76|467.46|469.73|467.43|469.76|467.46|469.73|467.43|4
1736074740000|2025-01-05 10:59:00|469.7|467.4|469.74|467.44|469.74|467.44|469.7|467.4|4
1736074750000|2025-01-05 10:59:10|469.77|467.47|469.76|467.46|469.81|467.51|469.76|467.46|8
1736074760000|2025-01-05 10:59:20|469.74|467.44|469.74|467.44|469.74|467.44|469.74|467.44|1
1736074770000|2025-01-05 10:59:30|469.76|467.46|469.74|467.44|469.76|467.46|469.74|467.44|2
1736074780000|2025-01-05 10:59:40|469.68|467.38|469.69|467.39|469.69|467.39|469.68|467.38|2
1736074790000|2025-01-05 10:59:50|469.7|467.4|469.7|467.4|469.7|467.4|469.7|467.4|1
1736074800000|2025-01-05 11:00:00|469.71|467.41|469.59|467.29|469.71|467.41|469.57|467.27|15
1736074810000|2025-01-05 11:00:10|469.54|467.24|469.54|467.24|469.54|467.24|469.51|467.21|7
1736074820000|2025-01-05 11:00:20|469.53|467.23|469.69|467.39|469.71|467.41|469.52|467.22|14
1736074830000|2025-01-05 11:00:30|469.7|467.4|469.86|467.56|469.88|467.58|469.7|467.4|17
1736074840000|2025-01-05 11:00:40|469.85|467.55|469.77|467.47|469.85|467.55|469.77|467.47|5
1736074850000|2025-01-05 11:00:50|469.72|467.42|469.67|467.37|469.72|467.42|469.67|467.37|5
1736074860000|2025-01-05 11:01:00|469.69|467.39|469.64|467.34|469.69|467.39|469.6|467.3|10
1736074870000|2025-01-05 11:01:10|469.65|467.35|469.71|467.41|469.72|467.42|469.65|467.35|16
1736074880000|2025-01-05 11:01:20|469.7|467.4|469.62|467.32|469.7|467.4|469.62|467.32|11
1736074890000|2025-01-05 11:01:30|469.65|467.35|469.61|467.31|469.65|467.35|469.61|467.31|5
1736074900000|2025-01-05 11:01:40|469.62|467.32|469.58|467.28|469.67|467.37|469.58|467.28|18
1736074910000|2025-01-05 11:01:50|469.56|467.26|469.51|467.21|469.57|467.27|469.51|467.21|11
1736074920000|2025-01-05 11:02:00|469.5|467.2|469.45|467.15|469.5|467.2|469.42|467.12|7
1736074930000|2025-01-05 11:02:10|469.46|467.16|468.81|466.51|469.48|467.18|468.76|466.46|15
1736074940000|2025-01-05 11:02:20|468.79|466.49|468.76|466.46|468.79|466.49|468.6|466.3|26
1736074950000|2025-01-05 11:02:30|468.78|466.48|468.67|466.37|468.78|466.48|468.63|466.33|17
1736074960000|2025-01-05 11:02:40|468.63|466.33|468.88|466.58|468.93|466.63|468.59|466.29|14
1736074970000|2025-01-05 11:02:50|468.9|466.6|468.91|466.61|469.02|466.72|468.86|466.56|18
1736074980000|2025-01-05 11:03:00|468.93|466.63|469.23|466.93|469.23|466.93|468.93|466.63|20
1736074990000|2025-01-05 11:03:10|469.24|466.94|469.25|466.95|469.3|467|469.13|466.83|21
1736075010000|2025-01-05 11:03:30|469.32|467.02|469.29|466.99|469.32|467.02|469.26|466.96|5
1736075020000|2025-01-05 11:03:40|469.28|466.98|469.26|466.96|469.31|467.01|469.26|466.96|11
1736075030000|2025-01-05 11:03:50|469.31|467.01|469.31|467.01|469.31|467.01|469.22|466.92|10
1736075040000|2025-01-05 11:04:00|469.3|467|469.34|467.04|469.37|467.07|469.28|466.98|12
1736075050000|2025-01-05 11:04:10|469.37|467.07|469.35|467.05|469.37|467.07|469.33|467.03|14
1736075060000|2025-01-05 11:04:20|469.34|467.04|469.31|467.01|469.34|467.04|469.28|466.98|13
1736075070000|2025-01-05 11:04:30|469.32|467.02|469.37|467.07|469.38|467.08|469.27|466.97|15
1736075080000|2025-01-05 11:04:40|469.38|467.08|469.4|467.1|469.58|467.28|469.38|467.08|15
1736075090000|2025-01-05 11:04:50|469.39|467.09|469.41|467.11|469.44|467.14|469.33|467.03|12
1736075100000|2025-01-05 11:05:00|469.46|467.16|469.55|467.25|469.57|467.27|469.44|467.14|18
1736075110000|2025-01-05 11:05:10|469.51|467.21|469.47|467.17|469.55|467.25|469.44|467.14|24
1736075120000|2025-01-05 11:05:20|469.48|467.18|469.39|467.09|469.48|467.18|469.39|467.09|3
1736075130000|2025-01-05 11:05:30|469.4|467.1|469.39|467.09|469.4|467.1|469.35|467.05|10
1736075140000|2025-01-05 11:05:40|469.38|467.08|469.37|467.07|469.39|467.09|469.36|467.06|6
1736075150000|2025-01-05 11:05:50|469.38|467.08|469.4|467.1|469.4|467.1|469.38|467.08|4
1736075160000|2025-01-05 11:06:00|469.39|467.09|469.14|466.84|469.39|467.09|469.12|466.82|22
1736075170000|2025-01-05 11:06:10|469.13|466.83|469.02|466.72|469.15|466.85|468.99|466.69|14
1736075180000|2025-01-05 11:06:20|469.01|466.71|468.95|466.65|469.01|466.71|468.92|466.62|18
1736075190000|2025-01-05 11:06:30|468.94|466.64|468.94|466.64|468.96|466.66|468.92|466.62|12
1736075200000|2025-01-05 11:06:40|468.96|466.66|468.95|466.65|468.96|466.66|468.95|466.65|8
1736075210000|2025-01-05 11:06:50|468.96|466.66|469.02|466.72|469.04|466.74|468.95|466.65|10
1736075220000|2025-01-05 11:07:00|469.04|466.74|469.04|466.74|469.1|466.8|469.04|466.74|9
1736075230000|2025-01-05 11:07:10|469.05|466.75|469.05|466.75|469.08|466.78|469.01|466.71|18
1736075240000|2025-01-05 11:07:20|469.04|466.74|469.1|466.8|469.13|466.83|469.01|466.71|8
1736075250000|2025-01-05 11:07:30|469.11|466.81|469.05|466.75|469.11|466.81|469.03|466.73|14
1736075260000|2025-01-05 11:07:40|469.04|466.74|469.07|466.77|469.07|466.77|469.04|466.74|10
1736075270000|2025-01-05 11:07:50|469.06|466.76|469.11|466.81|469.12|466.82|469.02|466.72|12
1736075280000|2025-01-05 11:08:00|469.12|466.82|469.33|467.03|469.37|467.07|469.11|466.81|12
1736075290000|2025-01-05 11:08:10|469.34|467.04|469.19|466.89|469.37|467.07|469.19|466.89|15
1736075300000|2025-01-05 11:08:20|469.2|466.9|469.27|466.97|469.27|466.97|469.2|466.9|7
1736075310000|2025-01-05 11:08:30|469.26|466.96|469.14|466.84|469.26|466.96|469.14|466.84|10
1736075320000|2025-01-05 11:08:40|469.15|466.85|469.18|466.88|469.18|466.88|469.13|466.83|12
1736075330000|2025-01-05 11:08:50|469.22|466.92|469.23|466.93|469.26|466.96|469.21|466.91|13
1736075340000|2025-01-05 11:09:00|469.22|466.92|469.08|466.78|469.23|466.93|469.06|466.76|14
1736075350000|2025-01-05 11:09:10|469.09|466.79|469.1|466.8|469.18|466.88|469.08|466.78|12
1736075360000|2025-01-05 11:09:20|469.13|466.83|469.18|466.88|469.21|466.91|469.12|466.82|9
1736075370000|2025-01-05 11:09:30|469.17|466.87|469.18|466.88|469.19|466.89|469.16|466.86|12
1736075380000|2025-01-05 11:09:40|469.16|466.86|469.12|466.82|469.17|466.87|469.12|466.82|10
1736075390000|2025-01-05 11:09:50|469.16|466.86|469.17|466.87|469.17|466.87|469.12|466.82|6
1736075400000|2025-01-05 11:10:00|469.16|466.86|469.17|466.87|469.21|466.91|469.15|466.85|14
1736075410000|2025-01-05 11:10:10|469.15|466.85|469.28|466.98|469.28|466.98|469.15|466.85|10
1736075420000|2025-01-05 11:10:20|469.29|466.99|469.43|467.13|469.45|467.15|469.29|466.99|15
1736075430000|2025-01-05 11:10:30|469.42|467.12|469.43|467.13|469.45|467.15|469.36|467.06|17
1736075440000|2025-01-05 11:10:40|469.41|467.11|469.35|467.05|469.42|467.12|469.33|467.03|9
1736075450000|2025-01-05 11:10:50|469.36|467.06|469.38|467.08|469.38|467.08|469.34|467.04|5
1736075460000|2025-01-05 11:11:00|469.37|467.07|469.35|467.05|469.38|467.08|469.35|467.05|9
1736075470000|2025-01-05 11:11:10|469.34|467.04|469.45|467.15|469.47|467.17|469.3|467|14
1736075480000|2025-01-05 11:11:20|469.43|467.13|469.56|467.26|469.56|467.26|469.43|467.13|11
1736075490000|2025-01-05 11:11:30|469.58|467.28|469.56|467.26|469.6|467.3|469.55|467.25|7
1736075500000|2025-01-05 11:11:40|469.6|467.3|469.65|467.35|469.65|467.35|469.56|467.26|10
1736075510000|2025-01-05 11:11:50|469.63|467.33|469.64|467.34|469.64|467.34|469.6|467.3|9
1736075520000|2025-01-05 11:12:00|469.63|467.33|469.66|467.36|469.7|467.4|469.63|467.33|6
1736075530000|2025-01-05 11:12:10|469.67|467.37|469.65|467.35|469.68|467.38|469.63|467.33|14
1736075540000|2025-01-05 11:12:20|469.64|467.34|469.69|467.39|469.72|467.42|469.64|467.34|14
1736075550000|2025-01-05 11:12:30|469.66|467.36|469.67|467.37|469.68|467.38|469.66|467.36|6
1736075560000|2025-01-05 11:12:40|469.7|467.4|469.7|467.4|469.71|467.41|469.67|467.37|12
1736075570000|2025-01-05 11:12:50|469.71|467.41|469.72|467.42|469.73|467.43|469.7|467.4|14
1736075580000|2025-01-05 11:13:00|469.73|467.43|469.92|467.62|469.96|467.66|469.73|467.43|16
1736075590000|2025-01-05 11:13:10|469.97|467.67|470.1|467.8|470.12|467.82|469.9|467.6|15
1736075600000|2025-01-05 11:13:20|470.11|467.81|470.16|467.86|470.16|467.86|470.11|467.81|9
1736075610000|2025-01-05 11:13:30|470.13|467.83|470.13|467.83|470.13|467.83|470.13|467.83|1
1736075620000|2025-01-05 11:13:40|470.16|467.86|470.18|467.88|470.19|467.89|470.13|467.83|6
1736075630000|2025-01-05 11:13:50|470.13|467.83|470.13|467.83|470.13|467.83|470.13|467.83|1
1736075640000|2025-01-05 11:14:00|470.18|467.88|470.14|467.84|470.18|467.88|470.08|467.78|15
1736075650000|2025-01-05 11:14:10|470.15|467.85|470.19|467.89|470.23|467.93|470.14|467.84|18
1736075660000|2025-01-05 11:14:20|470.2|467.9|470.2|467.9|470.2|467.9|470.2|467.9|1
1736075670000|2025-01-05 11:14:30|470.21|467.91|470.24|467.94|470.24|467.94|470.19|467.89|8
1736075680000|2025-01-05 11:14:40|470.25|467.95|470.25|467.95|470.25|467.95|470.24|467.94|3
1736075690000|2025-01-05 11:14:50|470.27|467.97|470.27|467.97|470.27|467.97|470.26|467.96|3
1736075700000|2025-01-05 11:15:00|470.28|467.98|470.24|467.94|470.31|468.01|470.24|467.94|16
1736075710000|2025-01-05 11:15:10|470.23|467.93|470.13|467.83|470.23|467.93|470.12|467.82|8
1736075720000|2025-01-05 11:15:20|470.12|467.82|470.06|467.76|470.12|467.82|469.97|467.67|9
1736075730000|2025-01-05 11:15:30|470.04|467.74|470.04|467.74|470.1|467.8|470.02|467.72|15
1736075740000|2025-01-05 11:15:40|470.05|467.75|470.15|467.85|470.17|467.87|470.03|467.73|10
1736075750000|2025-01-05 11:15:50|470.16|467.86|470.15|467.85|470.19|467.89|470.14|467.84|7
1736075760000|2025-01-05 11:16:00|470.16|467.86|470.31|468.01|470.4|468.1|470.16|467.86|20
1736075770000|2025-01-05 11:16:10|470.32|468.02|470.46|468.16|470.46|468.16|470.31|468.01|15
1736075780000|2025-01-05 11:16:20|470.45|468.15|470.44|468.14|470.47|468.17|470.42|468.12|12
1736075790000|2025-01-05 11:16:30|470.45|468.15|470.67|468.37|470.67|468.37|470.44|468.14|20
1736075800000|2025-01-05 11:16:40|470.66|468.36|470.64|468.34|470.68|468.38|470.61|468.31|27
1736075810000|2025-01-05 11:16:50|470.63|468.33|470.57|468.27|470.63|468.33|470.56|468.26|15
1736075820000|2025-01-05 11:17:00|470.58|468.28|470.57|468.27|470.58|468.28|470.56|468.26|12
1736075830000|2025-01-05 11:17:10|470.56|468.26|470.61|468.31|470.64|468.34|470.56|468.26|14
1736075840000|2025-01-05 11:17:20|470.62|468.32|470.68|468.38|470.7|468.4|470.62|468.32|21
1736075850000|2025-01-05 11:17:30|470.67|468.37|470.68|468.38|470.72|468.42|470.66|468.36|16
1736075860000|2025-01-05 11:17:40|470.69|468.39|470.73|468.43|470.73|468.43|470.68|468.38|8
1736075870000|2025-01-05 11:17:50|470.7|468.4|470.75|468.45|470.77|468.47|470.7|468.4|13
1736075880000|2025-01-05 11:18:00|470.74|468.44|470.7|468.4|470.76|468.46|470.67|468.37|17
1736075890000|2025-01-05 11:18:10|470.69|468.39|470.64|468.34|470.7|468.4|470.59|468.29|18
1736075900000|2025-01-05 11:18:20|470.63|468.33|470.69|468.39|470.73|468.43|470.62|468.32|20
1736075910000|2025-01-05 11:18:30|470.7|468.4|470.69|468.39|470.7|468.4|470.68|468.38|6
1736075920000|2025-01-05 11:18:40|470.64|468.34|470.54|468.24|470.64|468.34|470.54|468.24|11
1736075940000|2025-01-05 11:19:00|470.62|468.32|470.65|468.35|470.65|468.35|470.62|468.32|2
1736075950000|2025-01-05 11:19:10|470.6|468.3|470.63|468.33|470.67|468.37|470.56|468.26|17
1736075960000|2025-01-05 11:19:20|470.61|468.31|470.71|468.41|470.78|468.48|470.61|468.31|24
1736075970000|2025-01-05 11:19:30|470.7|468.4|470.68|468.38|470.72|468.42|470.67|468.37|16
1736075980000|2025-01-05 11:19:40|470.67|468.37|470.7|468.4|470.7|468.4|470.66|468.36|10
1736075990000|2025-01-05 11:19:50|470.71|468.41|470.71|468.41|470.76|468.46|470.69|468.39|12
1736076000000|2025-01-05 11:20:00|470.72|468.42|470.67|468.37|470.72|468.42|470.66|468.36|18
1736076010000|2025-01-05 11:20:10|470.66|468.36|470.58|468.28|470.66|468.36|470.56|468.26|20
1736076020000|2025-01-05 11:20:20|470.57|468.27|470.7|468.4|470.72|468.42|470.56|468.26|26
1736076030000|2025-01-05 11:20:30|470.72|468.42|470.7|468.4|470.73|468.43|470.61|468.31|26
1736076040000|2025-01-05 11:20:40|470.72|468.42|470.71|468.41|470.74|468.44|470.67|468.37|19
1736076050000|2025-01-05 11:20:50|470.68|468.38|470.54|468.24|470.68|468.38|470.53|468.23|12
1736076060000|2025-01-05 11:21:00|470.53|468.23|470.52|468.22|470.57|468.27|470.52|468.22|13
1736076070000|2025-01-05 11:21:10|470.53|468.23|470.58|468.28|470.61|468.31|470.52|468.22|15
1736076080000|2025-01-05 11:21:20|470.54|468.24|470.51|468.21|470.56|468.26|470.5|468.2|16
1736076090000|2025-01-05 11:21:30|470.5|468.2|470.46|468.16|470.55|468.25|470.45|468.15|21
1736076100000|2025-01-05 11:21:40|470.47|468.17|470.56|468.26|470.56|468.26|470.46|468.16|17
1736076110000|2025-01-05 11:21:50|470.55|468.25|470.63|468.33|470.65|468.35|470.55|468.25|20
1736076120000|2025-01-05 11:22:00|470.62|468.32|470.62|468.32|470.67|468.37|470.6|468.3|26
1736076130000|2025-01-05 11:22:10|470.49|468.19|470.52|468.22|470.52|468.22|470.46|468.16|14
1736076140000|2025-01-05 11:22:20|470.61|468.31|470.64|468.34|470.68|468.38|470.6|468.3|16
1736076150000|2025-01-05 11:22:30|470.62|468.32|470.58|468.28|470.62|468.32|470.57|468.27|15
1736076160000|2025-01-05 11:22:40|470.54|468.24|470.47|468.17|470.54|468.24|470.43|468.13|14
1736076170000|2025-01-05 11:22:50|470.48|468.18|470.54|468.24|470.56|468.26|470.48|468.18|9
1736076180000|2025-01-05 11:23:00|470.53|468.23|470.44|468.14|470.55|468.25|470.41|468.11|14
1736076190000|2025-01-05 11:23:10|470.4|468.1|470.23|467.93|470.4|468.1|470.15|467.85|26
1736076200000|2025-01-05 11:23:20|470.27|467.97|470.26|467.96|470.28|467.98|470.19|467.89|14
1736076210000|2025-01-05 11:23:30|470.24|467.94|470.25|467.95|470.3|468|470.21|467.91|16
1736076220000|2025-01-05 11:23:40|470.26|467.96|470.24|467.94|470.27|467.97|470.22|467.92|18
1736076230000|2025-01-05 11:23:50|470.23|467.93|470.23|467.93|470.25|467.95|470.22|467.92|12
1736076240000|2025-01-05 11:24:00|470.22|467.92|470.25|467.95|470.26|467.96|470.19|467.89|17
1736076250000|2025-01-05 11:24:10|470.23|467.93|470.23|467.93|470.25|467.95|470.15|467.85|15
1736076260000|2025-01-05 11:24:20|470.24|467.94|470.17|467.87|470.24|467.94|470.17|467.87|10
1736076270000|2025-01-05 11:24:30|470.18|467.88|470.3|468|470.3|468|470.18|467.88|8
1736076280000|2025-01-05 11:24:40|470.32|468.02|470.46|468.16|470.46|468.16|470.32|468.02|11
1736076290000|2025-01-05 11:24:50|470.47|468.17|470.58|468.28|470.58|468.28|470.47|468.17|10
1736076300000|2025-01-05 11:25:00|470.57|468.27|470.4|468.1|470.57|468.27|470.37|468.07|13
1736076310000|2025-01-05 11:25:10|470.39|468.09|470.38|468.08|470.41|468.11|470.38|468.08|18
1736076320000|2025-01-05 11:25:20|470.39|468.09|470.34|468.04|470.39|468.09|470.26|467.96|15
1736076330000|2025-01-05 11:25:30|470.33|468.03|470.27|467.97|470.36|468.06|470.27|467.97|11
1736076340000|2025-01-05 11:25:40|470.28|467.98|470.29|467.99|470.35|468.05|470.23|467.93|17
1736076350000|2025-01-05 11:25:50|470.27|467.97|470.27|467.97|470.28|467.98|470.25|467.95|9
1736076360000|2025-01-05 11:26:00|470.29|467.99|470.34|468.04|470.34|468.04|470.28|467.98|8
1736076370000|2025-01-05 11:26:10|470.33|468.03|470.44|468.14|470.45|468.15|470.28|467.98|15
1736076380000|2025-01-05 11:26:20|470.43|468.13|470.45|468.15|470.49|468.19|470.4|468.1|25
1736076390000|2025-01-05 11:26:30|470.44|468.14|470.48|468.18|470.49|468.19|470.44|468.14|14
1736076400000|2025-01-05 11:26:40|470.46|468.16|470.56|468.26|470.63|468.33|470.46|468.16|19
1736076410000|2025-01-05 11:26:50|470.55|468.25|470.59|468.29|470.59|468.29|470.52|468.22|14
1736076420000|2025-01-05 11:27:00|470.61|468.31|470.69|468.39|470.72|468.42|470.6|468.3|20
1736076430000|2025-01-05 11:27:10|470.7|468.4|470.4|468.1|470.7|468.4|470.38|468.08|14
1736076440000|2025-01-05 11:27:20|470.39|468.09|470.38|468.08|470.43|468.13|470.36|468.06|10
1736076450000|2025-01-05 11:27:30|470.4|468.1|470.38|468.08|470.43|468.13|470.38|468.08|21
1736076460000|2025-01-05 11:27:40|470.37|468.07|470.36|468.06|470.38|468.08|470.36|468.06|10
1736076470000|2025-01-05 11:27:50|470.38|468.08|470.39|468.09|470.39|468.09|470.36|468.06|10
1736076480000|2025-01-05 11:28:00|470.42|468.12|470.36|468.06|470.46|468.16|470.34|468.04|17
1736076490000|2025-01-05 11:28:10|470.38|468.08|470.37|468.07|470.42|468.12|470.36|468.06|15
1736076500000|2025-01-05 11:28:20|470.36|468.06|470.37|468.07|470.38|468.08|470.36|468.06|14
1736076510000|2025-01-05 11:28:30|470.38|468.08|470.37|468.07|470.39|468.09|470.35|468.05|10
1736076520000|2025-01-05 11:28:40|470.36|468.06|470.34|468.04|470.36|468.06|470.34|468.04|9
1736076530000|2025-01-05 11:28:50|470.33|468.03|470.36|468.06|470.36|468.06|470.33|468.03|3
1736076540000|2025-01-05 11:29:00|470.34|468.04|470.37|468.07|470.38|468.08|470.34|468.04|6
1736076550000|2025-01-05 11:29:10|470.36|468.06|470.35|468.05|470.4|468.1|470.35|468.05|11
1736076560000|2025-01-05 11:29:20|470.37|468.07|470.35|468.05|470.37|468.07|470.35|468.05|8
1736076570000|2025-01-05 11:29:30|470.34|468.04|470.35|468.05|470.35|468.05|470.34|468.04|2
1736076610000|2025-01-05 11:30:10|470.38|468.08|470.43|468.13|470.46|468.16|470.36|468.06|15
1736076620000|2025-01-05 11:30:20|470.41|468.11|470.51|468.21|470.51|468.21|470.4|468.1|20
1736076630000|2025-01-05 11:30:30|470.53|468.23|470.55|468.25|470.6|468.3|470.53|468.23|12
1736076640000|2025-01-05 11:30:40|470.51|468.21|470.52|468.22|470.53|468.23|470.51|468.21|7
1736076650000|2025-01-05 11:30:50|470.51|468.21|470.51|468.21|470.53|468.23|470.51|468.21|4
1736076660000|2025-01-05 11:31:00|470.45|468.15|470.33|468.03|470.45|468.15|470.33|468.03|7
1736076670000|2025-01-05 11:31:10|470.28|467.98|470.24|467.94|470.28|467.98|470.22|467.92|13
1736076680000|2025-01-05 11:31:20|470.02|467.72|469.93|467.63|470.04|467.74|469.93|467.63|15
1736076690000|2025-01-05 11:31:30|469.87|467.57|470.12|467.82|470.16|467.86|469.87|467.57|20
1736076700000|2025-01-05 11:31:40|470.11|467.81|470.05|467.75|470.12|467.82|470.05|467.75|20
1736076710000|2025-01-05 11:31:50|470.1|467.8|470.06|467.76|470.1|467.8|470.06|467.76|10
1736076720000|2025-01-05 11:32:00|470.07|467.77|469.82|467.52|470.07|467.77|469.82|467.52|17
1736076730000|2025-01-05 11:32:10|469.83|467.53|469.85|467.55|469.85|467.55|469.8|467.5|15
1736076740000|2025-01-05 11:32:20|469.89|467.59|469.82|467.52|469.9|467.6|469.82|467.52|14
1736076750000|2025-01-05 11:32:30|469.81|467.51|469.76|467.46|469.84|467.54|469.67|467.37|23
1736076760000|2025-01-05 11:32:40|469.75|467.45|469.72|467.42|469.76|467.46|469.7|467.4|20
1736076770000|2025-01-05 11:32:50|469.73|467.43|469.71|467.41|469.78|467.48|469.71|467.41|13
1736076780000|2025-01-05 11:33:00|469.72|467.42|469.56|467.26|469.73|467.43|469.56|467.26|22
1736076790000|2025-01-05 11:33:10|469.61|467.31|469.52|467.22|469.61|467.31|469.52|467.22|18
1736076800000|2025-01-05 11:33:20|469.56|467.26|469.49|467.19|469.57|467.27|469.49|467.19|18
1736076810000|2025-01-05 11:33:30|469.5|467.2|469.36|467.06|469.51|467.21|469.36|467.06|18
1736076820000|2025-01-05 11:33:40|469.38|467.08|469.33|467.03|469.4|467.1|469.3|467|22
1736076830000|2025-01-05 11:33:50|469.32|467.02|469.35|467.05|469.37|467.07|469.28|466.98|21
1736076840000|2025-01-05 11:34:00|469.37|467.07|469.35|467.05|469.45|467.15|469.35|467.05|14
1736076850000|2025-01-05 11:34:10|469.37|467.07|469.28|466.98|469.39|467.09|469.28|466.98|18
1736076860000|2025-01-05 11:34:20|469.29|466.99|469.28|466.98|469.32|467.02|469.28|466.98|17
1736076870000|2025-01-05 11:34:30|469.31|467.01|469.2|466.9|469.31|467.01|469.19|466.89|17
1736076880000|2025-01-05 11:34:40|469.22|466.92|469.38|467.08|469.38|467.08|469.21|466.91|18
1736076890000|2025-01-05 11:34:50|469.37|467.07|469.34|467.04|469.38|467.08|469.32|467.02|12
1736076900000|2025-01-05 11:35:00|469.36|467.06|469.33|467.03|469.36|467.06|469.22|466.92|19
1736076910000|2025-01-05 11:35:10|469.35|467.05|469.42|467.12|469.46|467.16|469.26|466.96|16
1736076920000|2025-01-05 11:35:20|469.43|467.13|469.72|467.42|469.77|467.47|469.43|467.13|24
1736076930000|2025-01-05 11:35:30|469.68|467.38|469.67|467.37|469.77|467.47|469.66|467.36|16
1736076940000|2025-01-05 11:35:40|469.73|467.43|469.66|467.36|469.73|467.43|469.66|467.36|17
1736076950000|2025-01-05 11:35:50|469.67|467.37|469.6|467.3|469.67|467.37|469.55|467.25|7
1736076960000|2025-01-05 11:36:00|469.61|467.31|469.58|467.28|469.64|467.34|469.54|467.24|16
1736076970000|2025-01-05 11:36:10|469.59|467.29|469.64|467.34|469.76|467.46|469.59|467.29|20
1736076980000|2025-01-05 11:36:20|469.65|467.35|469.64|467.34|469.66|467.36|469.63|467.33|7
1736076990000|2025-01-05 11:36:30|469.63|467.33|469.57|467.27|469.63|467.33|469.54|467.24|12
1736077000000|2025-01-05 11:36:40|469.56|467.26|469.53|467.23|469.6|467.3|469.53|467.23|17
1736077010000|2025-01-05 11:36:50|469.54|467.24|469.58|467.28|469.58|467.28|469.51|467.21|9
1736077020000|2025-01-05 11:37:00|469.62|467.32|469.77|467.47|469.84|467.54|469.62|467.32|24
1736077030000|2025-01-05 11:37:10|469.76|467.46|469.83|467.53|469.83|467.53|469.76|467.46|15
1736077040000|2025-01-05 11:37:20|469.84|467.54|469.77|467.47|469.88|467.58|469.77|467.47|21
1736077050000|2025-01-05 11:37:30|469.78|467.48|469.79|467.49|469.83|467.53|469.77|467.47|15
1736077060000|2025-01-05 11:37:40|469.8|467.5|469.84|467.54|469.84|467.54|469.77|467.47|15
1736077070000|2025-01-05 11:37:50|469.82|467.52|469.81|467.51|469.83|467.53|469.78|467.48|16
1736077080000|2025-01-05 11:38:00|469.8|467.5|469.99|467.69|470|467.7|469.78|467.48|17
1736077090000|2025-01-05 11:38:10|470|467.7|469.98|467.68|470|467.7|469.96|467.66|10
1736077100000|2025-01-05 11:38:20|469.99|467.69|470.1|467.8|470.11|467.81|469.98|467.68|20
1736077110000|2025-01-05 11:38:30|470.11|467.81|470.16|467.86|470.2|467.9|470.1|467.8|22
1736077120000|2025-01-05 11:38:40|470.23|467.93|470.17|467.87|470.23|467.93|470.17|467.87|2
1736077130000|2025-01-05 11:38:50|470.18|467.88|470.18|467.88|470.18|467.88|470.17|467.87|11
1736077140000|2025-01-05 11:39:00|470.16|467.86|470.38|468.08|470.42|468.12|469.99|467.69|14
1736077150000|2025-01-05 11:39:10|470.4|468.1|470.69|468.39|470.74|468.44|470.35|468.05|14
1736077170000|2025-01-05 11:39:30|470.78|468.48|470.69|468.39|470.78|468.48|470.69|468.39|5
1736077180000|2025-01-05 11:39:40|470.61|468.31|470.61|468.31|470.61|468.31|470.54|468.24|8
1736077190000|2025-01-05 11:39:50|470.64|468.34|470.53|468.23|470.64|468.34|470.53|468.23|6
1736077200000|2025-01-05 11:40:00|470.46|468.16|470.46|468.16|470.46|468.16|470.44|468.14|10
1736077210000|2025-01-05 11:40:10|470.45|468.15|470.46|468.16|470.53|468.23|470.45|468.15|23
1736077220000|2025-01-05 11:40:20|470.45|468.15|470.47|468.17|470.5|468.2|470.44|468.14|18
1736077230000|2025-01-05 11:40:30|470.48|468.18|470.44|468.14|470.48|468.18|470.42|468.12|18
1736077240000|2025-01-05 11:40:40|470.43|468.13|470.21|467.91|470.45|468.15|470.21|467.91|18
1736077250000|2025-01-05 11:40:50|470.19|467.89|470.21|467.91|470.21|467.91|470.09|467.79|15
1736077260000|2025-01-05 11:41:00|470.17|467.87|470.07|467.77|470.17|467.87|470.07|467.77|15
1736077270000|2025-01-05 11:41:10|470.06|467.76|470.22|467.92|470.22|467.92|470.06|467.76|14
1736077280000|2025-01-05 11:41:20|470.17|467.87|470.22|467.92|470.22|467.92|470.15|467.85|4
1736077290000|2025-01-05 11:41:30|470.28|467.98|470.26|467.96|470.29|467.99|470.24|467.94|21
1736077300000|2025-01-05 11:41:40|470.25|467.95|470.29|467.99|470.31|468.01|470.24|467.94|18
1736077310000|2025-01-05 11:41:50|470.27|467.97|470.28|467.98|470.28|467.98|470.27|467.97|4
1736077320000|2025-01-05 11:42:00|470.27|467.97|470.32|468.02|470.34|468.04|470.26|467.96|19
1736077330000|2025-01-05 11:42:10|470.31|468.01|470.3|468|470.31|468.01|470.26|467.96|9
1736077340000|2025-01-05 11:42:20|470.26|467.96|470.29|467.99|470.32|468.02|470.26|467.96|6
1736077350000|2025-01-05 11:42:30|470.31|468.01|470.3|468|470.36|468.06|470.29|467.99|12
1736077360000|2025-01-05 11:42:40|470.33|468.03|470.33|468.03|470.33|468.03|470.29|467.99|8
1736077370000|2025-01-05 11:42:50|470.32|468.02|470.34|468.04|470.34|468.04|470.3|468|11
1736077380000|2025-01-05 11:43:00|470.31|468.01|470.34|468.04|470.34|468.04|470.3|468|4
1736077390000|2025-01-05 11:43:10|470.32|468.02|470.38|468.08|470.38|468.08|470.31|468.01|3
1736077400000|2025-01-05 11:43:20|470.32|468.02|470.32|468.02|470.35|468.05|470.32|468.02|7
1736077410000|2025-01-05 11:43:30|470.35|468.05|470.32|468.02|470.35|468.05|470.3|468|5
1736077420000|2025-01-05 11:43:40|470.38|468.08|470.33|468.03|470.38|468.08|470.33|468.03|2
1736077440000|2025-01-05 11:44:00|470.37|468.07|470.41|468.11|470.41|468.11|470.34|468.04|5
1736077450000|2025-01-05 11:44:10|470.49|468.19|470.48|468.18|470.53|468.23|470.48|468.18|13
1736077460000|2025-01-05 11:44:20|470.42|468.12|470.44|468.14|470.44|468.14|470.4|468.1|16
1736077470000|2025-01-05 11:44:30|470.41|468.11|470.45|468.15|470.47|468.17|470.41|468.11|8
1736077480000|2025-01-05 11:44:40|470.44|468.14|470.54|468.24|470.54|468.24|470.43|468.13|10
1736077490000|2025-01-05 11:44:50|470.55|468.25|470.52|468.22|470.57|468.27|470.48|468.18|11
1736077500000|2025-01-05 11:45:00|470.53|468.23|470.35|468.05|470.53|468.23|470.33|468.03|13
1736077510000|2025-01-05 11:45:10|470.36|468.06|470.39|468.09|470.43|468.13|470.35|468.05|16
1736077520000|2025-01-05 11:45:20|470.38|468.08|470.3|468|470.38|468.08|470.3|468|11
1736077530000|2025-01-05 11:45:30|470.27|467.97|470.15|467.85|470.27|467.97|470.11|467.81|14
1736077540000|2025-01-05 11:45:40|470.16|467.86|470.12|467.82|470.16|467.86|470.08|467.78|8
1736077550000|2025-01-05 11:45:50|470.19|467.89|470.25|467.95|470.26|467.96|470.19|467.89|8
1736077560000|2025-01-05 11:46:00|470.19|467.89|470.16|467.86|470.21|467.91|470.16|467.86|11
1736077570000|2025-01-05 11:46:10|470.09|467.79|470.12|467.82|470.14|467.84|470.09|467.79|10
1736077580000|2025-01-05 11:46:20|470.13|467.83|470.2|467.9|470.23|467.93|470.13|467.83|18
1736077590000|2025-01-05 11:46:30|470.21|467.91|470.21|467.91|470.23|467.93|470.16|467.86|8
1736077600000|2025-01-05 11:46:40|470.22|467.92|470.35|468.05|470.35|468.05|470.21|467.91|14
1736077610000|2025-01-05 11:46:50|470.36|468.06|470.28|467.98|470.36|468.06|470.22|467.92|19
1736077620000|2025-01-05 11:47:00|470.3|468|470.31|468.01|470.32|468.02|470.28|467.98|11
1736077630000|2025-01-05 11:47:10|470.32|468.02|470.31|468.01|470.34|468.04|470.31|468.01|7
1736077640000|2025-01-05 11:47:20|470.34|468.04|470.31|468.01|470.34|468.04|470.31|468.01|7
1736077650000|2025-01-05 11:47:30|470.32|468.02|470.31|468.01|470.32|468.02|470.31|468.01|2
1736077660000|2025-01-05 11:47:40|470.2|467.9|470.1|467.8|470.2|467.9|470.08|467.78|13
1736077670000|2025-01-05 11:47:50|470.09|467.79|470.15|467.85|470.16|467.86|470.09|467.79|11
1736077680000|2025-01-05 11:48:00|470.16|467.86|470.21|467.91|470.21|467.91|470.14|467.84|18
1736077690000|2025-01-05 11:48:10|470.23|467.93|470.28|467.98|470.28|467.98|470.23|467.93|7
1736077700000|2025-01-05 11:48:20|470.27|467.97|470.24|467.94|470.28|467.98|470.23|467.93|13
1736077710000|2025-01-05 11:48:30|470.2|467.9|470.3|468|470.31|468.01|470.2|467.9|20
1736077720000|2025-01-05 11:48:40|470.31|468.01|470.34|468.04|470.36|468.06|470.2|467.9|16
1736077730000|2025-01-05 11:48:50|470.35|468.05|470.35|468.05|470.39|468.09|470.33|468.03|13
1736077740000|2025-01-05 11:49:00|470.33|468.03|470.3|468|470.36|468.06|470.29|467.99|14
1736077750000|2025-01-05 11:49:10|470.29|467.99|470.29|467.99|470.3|468|470.29|467.99|3
1736077760000|2025-01-05 11:49:20|470.3|468|470.29|467.99|470.3|468|470.29|467.99|4
1736077770000|2025-01-05 11:49:30|470.18|467.88|470.17|467.87|470.18|467.88|470.13|467.83|11
1736077780000|2025-01-05 11:49:40|470.13|467.83|470|467.7|470.13|467.83|469.99|467.69|12
1736077790000|2025-01-05 11:49:50|469.99|467.69|470.04|467.74|470.06|467.76|469.99|467.69|15
1736077800000|2025-01-05 11:50:00|470.03|467.73|469.96|467.66|470.06|467.76|469.96|467.66|9
1736077860000|2025-01-05 11:51:00|469.97|467.67|470.04|467.74|470.07|467.77|469.97|467.67|7
1736077870000|2025-01-05 11:51:10|470.05|467.75|470.1|467.8|470.18|467.88|470.05|467.75|20
1736077880000|2025-01-05 11:51:20|470.11|467.81|470.15|467.85|470.15|467.85|470.08|467.78|18
1736077890000|2025-01-05 11:51:30|470.14|467.84|470.12|467.82|470.14|467.84|470.11|467.81|14
1736077900000|2025-01-05 11:51:40|470.11|467.81|469.96|467.66|470.11|467.81|469.96|467.66|6
1736077920000|2025-01-05 11:52:00|470|467.7|470|467.7|470|467.7|470|467.7|1
1736077930000|2025-01-05 11:52:10|470.01|467.71|469.96|467.66|470.01|467.71|469.96|467.66|9
1736077940000|2025-01-05 11:52:20|469.88|467.58|469.48|467.18|469.88|467.58|469.46|467.16|10
1736077950000|2025-01-05 11:52:30|469.47|467.17|469.52|467.22|469.53|467.23|469.45|467.15|8
1736077960000|2025-01-05 11:52:40|469.55|467.25|469.48|467.18|469.55|467.25|469.47|467.17|8
1736077970000|2025-01-05 11:52:50|469.47|467.17|469.49|467.19|469.49|467.19|469.47|467.17|3
1736077980000|2025-01-05 11:53:00|469.51|467.21|469.5|467.2|469.51|467.21|469.5|467.2|2
1736077990000|2025-01-05 11:53:10|469.49|467.19|469.4|467.1|469.49|467.19|469.4|467.1|7
1736078000000|2025-01-05 11:53:20|469.41|467.11|469.54|467.24|469.54|467.24|469.41|467.11|6
1736078010000|2025-01-05 11:53:30|469.53|467.23|469.53|467.23|469.57|467.27|469.53|467.23|17
1736078020000|2025-01-05 11:53:40|469.52|467.22|469.53|467.23|469.54|467.24|469.52|467.22|13
1736078030000|2025-01-05 11:53:50|469.52|467.22|469.53|467.23|469.54|467.24|469.51|467.21|18
1736078040000|2025-01-05 11:54:00|469.52|467.22|469.51|467.21|469.54|467.24|469.49|467.19|14
1736078050000|2025-01-05 11:54:10|469.5|467.2|469.44|467.14|469.5|467.2|469.43|467.13|8
1736078060000|2025-01-05 11:54:20|469.43|467.13|469.25|466.95|469.45|467.15|469.25|466.95|15
1736078070000|2025-01-05 11:54:30|469.24|466.94|469.23|466.93|469.24|466.94|469.19|466.89|8
1736078080000|2025-01-05 11:54:40|469.22|466.92|469.22|466.92|469.32|467.02|469.22|466.92|18
1736078090000|2025-01-05 11:54:50|469.21|466.91|469.22|466.92|469.23|466.93|469.21|466.91|10
1736078100000|2025-01-05 11:55:00|469.21|466.91|469.21|466.91|469.23|466.93|469.21|466.91|7
1736078110000|2025-01-05 11:55:10|469.3|467|469.29|466.99|469.31|467.01|469.27|466.97|13
1736078120000|2025-01-05 11:55:20|469.31|467.01|469.15|466.85|469.31|467.01|469.15|466.85|11
1736078130000|2025-01-05 11:55:30|469.16|466.86|469.13|466.83|469.23|466.93|469.13|466.83|16
1736078140000|2025-01-05 11:55:40|469.14|466.84|469.15|466.85|469.15|466.85|469.09|466.79|14
1736078150000|2025-01-05 11:55:50|469.16|466.86|469.33|467.03|469.33|467.03|469.16|466.86|14
1736078160000|2025-01-05 11:56:00|469.34|467.04|469.47|467.17|469.47|467.17|469.34|467.04|14
1736078170000|2025-01-05 11:56:10|469.48|467.18|469.41|467.11|469.52|467.22|469.39|467.09|17
1736078180000|2025-01-05 11:56:20|469.43|467.13|469.33|467.03|469.43|467.13|469.22|466.92|11
1736078190000|2025-01-05 11:56:30|469.37|467.07|469.37|467.07|469.39|467.09|469.33|467.03|21
1736078200000|2025-01-05 11:56:40|469.33|467.03|469.32|467.02|469.37|467.07|469.32|467.02|8
1736078210000|2025-01-05 11:56:50|469.33|467.03|469.42|467.12|469.42|467.12|469.33|467.03|11
1736078220000|2025-01-05 11:57:00|469.41|467.11|469.43|467.13|469.43|467.13|469.35|467.05|24
1736078230000|2025-01-05 11:57:10|469.44|467.14|469.37|467.07|469.44|467.14|469.37|467.07|12
1736078240000|2025-01-05 11:57:20|469.38|467.08|469.25|466.95|469.38|467.08|469.21|466.91|20
1736078250000|2025-01-05 11:57:30|469.24|466.94|469.29|466.99|469.29|466.99|469.24|466.94|9
1736078260000|2025-01-05 11:57:40|469.31|467.01|469.31|467.01|469.31|467.01|469.3|467|5
1736078270000|2025-01-05 11:57:50|469.33|467.03|469.3|467|469.34|467.04|469.3|467|9
1736078280000|2025-01-05 11:58:00|469.29|466.99|469.28|466.98|469.29|466.99|469.25|466.95|9
1736078290000|2025-01-05 11:58:10|469.29|466.99|469.3|467|469.32|467.02|469.28|466.98|9
1736078300000|2025-01-05 11:58:20|469.29|466.99|469.31|467.01|469.32|467.02|469.28|466.98|13
1736078310000|2025-01-05 11:58:30|469.33|467.03|469.31|467.01|469.33|467.03|469.3|467|9
1736078320000|2025-01-05 11:58:40|469.3|467|469.28|466.98|469.31|467.01|469.25|466.95|14
1736078330000|2025-01-05 11:58:50|469.27|466.97|469.27|466.97|469.29|466.99|469.27|466.97|22
1736078340000|2025-01-05 11:59:00|469.28|466.98|469.24|466.94|469.29|466.99|469.24|466.94|10
1736078350000|2025-01-05 11:59:10|469.25|466.95|469.29|466.99|469.3|467|469.24|466.94|11
1736078360000|2025-01-05 11:59:20|469.28|466.98|469.29|466.99|469.29|466.99|469.28|466.98|4
1736078370000|2025-01-05 11:59:30|469.28|466.98|469.28|466.98|469.29|466.99|469.28|466.98|7
1736078380000|2025-01-05 11:59:40|469.29|466.99|469.3|467|469.3|467|469.28|466.98|10
1736078390000|2025-01-05 11:59:50|469.33|467.03|469.29|466.99|469.35|467.05|469.28|466.98|13
1736078400000|2025-01-05 12:00:00|469.28|466.98|469.31|467.01|469.31|467.01|469.15|466.85|16
1736078410000|2025-01-05 12:00:10|469.3|467|469.31|467.01|469.34|467.04|469.28|466.98|17
1736078420000|2025-01-05 12:00:20|469.29|466.99|469.22|466.92|469.33|467.03|469.22|466.92|11
1736078430000|2025-01-05 12:00:30|469.2|466.9|468.99|466.69|469.2|466.9|468.98|466.68|15
1736078440000|2025-01-05 12:00:40|469|466.7|468.95|466.65|469.04|466.74|468.94|466.64|17
1736078450000|2025-01-05 12:00:50|468.94|466.64|468.94|466.64|468.98|466.68|468.94|466.64|10
1736078460000|2025-01-05 12:01:00|468.95|466.65|469.08|466.78|469.1|466.8|468.95|466.65|8
1736078470000|2025-01-05 12:01:10|469.05|466.75|469.13|466.83|469.16|466.86|469|466.7|22
1736078480000|2025-01-05 12:01:20|469.14|466.84|469.17|466.87|469.18|466.88|469.08|466.78|11
1736078490000|2025-01-05 12:01:30|469.14|466.84|469.1|466.8|469.15|466.85|469.1|466.8|10
1736078510000|2025-01-05 12:01:50|469.05|466.75|469.04|466.74|469.06|466.76|469.03|466.73|10
1736078520000|2025-01-05 12:02:00|469.09|466.79|469.15|466.85|469.16|466.86|469.07|466.77|14
1736078530000|2025-01-05 12:02:10|469.16|466.86|469.09|466.79|469.16|466.86|469.03|466.73|14
1736078540000|2025-01-05 12:02:20|469.08|466.78|469.02|466.72|469.09|466.79|469.02|466.72|9
1736078550000|2025-01-05 12:02:30|468.89|466.59|468.81|466.51|468.89|466.59|468.81|466.51|8
1736078560000|2025-01-05 12:02:40|468.82|466.52|468.8|466.5|468.83|466.53|468.79|466.49|11
1736078570000|2025-01-05 12:02:50|468.81|466.51|468.83|466.53|468.85|466.55|468.8|466.5|11
1736078580000|2025-01-05 12:03:00|468.82|466.52|468.73|466.43|468.83|466.53|468.72|466.42|20
1736078590000|2025-01-05 12:03:10|468.74|466.44|468.82|466.52|468.82|466.52|468.72|466.42|16
1736078600000|2025-01-05 12:03:20|468.83|466.53|468.79|466.49|468.83|466.53|468.72|466.42|14
1736078610000|2025-01-05 12:03:30|468.8|466.5|468.75|466.45|468.83|466.53|468.75|466.45|9
1736078620000|2025-01-05 12:03:40|468.76|466.46|468.78|466.48|468.81|466.51|468.76|466.46|19
1736078630000|2025-01-05 12:03:50|468.79|466.49|468.86|466.56|468.87|466.57|468.79|466.49|11
1736078640000|2025-01-05 12:04:00|468.85|466.55|468.88|466.58|468.88|466.58|468.85|466.55|10
1736078650000|2025-01-05 12:04:10|468.9|466.6|468.98|466.68|469|466.7|468.88|466.58|17
1736078660000|2025-01-05 12:04:20|468.99|466.69|469.12|466.82|469.12|466.82|468.95|466.65|17
1736078670000|2025-01-05 12:04:30|469.13|466.83|469.33|467.03|469.33|467.03|469.13|466.83|15
1736078680000|2025-01-05 12:04:40|469.34|467.04|469.27|466.97|469.34|467.04|469.27|466.97|7
1736078690000|2025-01-05 12:04:50|469.3|467|469.24|466.94|469.3|467|469.23|466.93|4
1736078700000|2025-01-05 12:05:00|469.23|466.93|469.16|466.86|469.23|466.93|469.16|466.86|17
1736078710000|2025-01-05 12:05:10|469.17|466.87|469.26|466.96|469.26|466.96|469.16|466.86|13
1736078720000|2025-01-05 12:05:20|469.25|466.95|469.01|466.71|469.27|466.97|469.01|466.71|21
1736078730000|2025-01-05 12:05:30|469.02|466.72|469.01|466.71|469.07|466.77|469|466.7|12
1736078740000|2025-01-05 12:05:40|469.03|466.73|469.04|466.74|469.04|466.74|469.02|466.72|15
1736078750000|2025-01-05 12:05:50|469.03|466.73|469|466.7|469.04|466.74|469|466.7|8
1736078760000|2025-01-05 12:06:00|468.99|466.69|469|466.7|469.02|466.72|468.99|466.69|13
1736078770000|2025-01-05 12:06:10|468.95|466.65|468.86|466.56|468.95|466.65|468.83|466.53|8
1736078780000|2025-01-05 12:06:20|468.87|466.57|468.9|466.6|468.9|466.6|468.86|466.56|5
1736078790000|2025-01-05 12:06:30|468.91|466.61|468.76|466.46|468.92|466.62|468.76|466.46|14
1736078800000|2025-01-05 12:06:40|468.77|466.47|468.72|466.42|468.78|466.48|468.72|466.42|15
1736078810000|2025-01-05 12:06:50|468.71|466.41|468.77|466.47|468.77|466.47|468.71|466.41|10
1736078820000|2025-01-05 12:07:00|468.78|466.48|468.55|466.25|468.78|466.48|468.55|466.25|3
1736078910000|2025-01-05 12:08:30|468.32|466.02|468.13|465.83|468.32|466.02|468.09|465.79|8
1736078920000|2025-01-05 12:08:40|468.14|465.84|468.14|465.84|468.15|465.85|468.13|465.83|8
1736078930000|2025-01-05 12:08:50|468.13|465.83|468.11|465.81|468.14|465.84|468.11|465.81|11
1736078940000|2025-01-05 12:09:00|468.02|465.72|467.99|465.69|468.02|465.72|467.97|465.67|9
1736078950000|2025-01-05 12:09:10|468|465.7|467.89|465.59|468.01|465.71|467.87|465.57|20
1736078960000|2025-01-05 12:09:20|467.85|465.55|467.7|465.4|467.85|465.55|467.69|465.39|19
1736078970000|2025-01-05 12:09:30|467.64|465.34|467.64|465.34|467.64|465.34|467.54|465.24|19
1736078980000|2025-01-05 12:09:40|467.69|465.39|467.74|465.44|467.82|465.52|467.69|465.39|16
1736078990000|2025-01-05 12:09:50|467.73|465.43|467.7|465.4|467.79|465.49|467.7|465.4|11
1736079000000|2025-01-05 12:10:00|467.72|465.42|467.49|465.19|467.72|465.42|467.41|465.11|19
1736079010000|2025-01-05 12:10:10|467.48|465.18|467.66|465.36|467.66|465.36|467.44|465.14|17
1736079020000|2025-01-05 12:10:20|467.68|465.38|467.89|465.59|467.92|465.62|467.67|465.37|22
1736079030000|2025-01-05 12:10:30|467.88|465.58|467.88|465.58|467.9|465.6|467.78|465.48|10
1736079040000|2025-01-05 12:10:40|467.92|465.62|467.87|465.57|467.92|465.62|467.84|465.54|6
1736079050000|2025-01-05 12:10:50|467.86|465.56|467.69|465.39|467.86|465.56|467.69|465.39|9
1736079060000|2025-01-05 12:11:00|467.68|465.38|467.51|465.21|467.68|465.38|467.48|465.18|18
1736079070000|2025-01-05 12:11:10|467.54|465.24|467.42|465.12|467.55|465.25|467.41|465.11|18
1736079080000|2025-01-05 12:11:20|467.43|465.13|467.57|465.27|467.57|465.27|467.43|465.13|6
1736079090000|2025-01-05 12:11:30|467.6|465.3|467.55|465.25|467.61|465.31|467.52|465.22|8
1736079100000|2025-01-05 12:11:40|467.53|465.23|467.62|465.32|467.62|465.32|467.53|465.23|7
1736079110000|2025-01-05 12:11:50|467.58|465.28|467.73|465.43|467.74|465.44|467.58|465.28|12
1736079120000|2025-01-05 12:12:00|467.69|465.39|468|465.7|468|465.7|467.65|465.35|25
1736079130000|2025-01-05 12:12:10|468.03|465.73|468.17|465.87|468.19|465.89|468.03|465.73|15
1736079140000|2025-01-05 12:12:20|468.16|465.86|468.25|465.95|468.26|465.96|468.13|465.83|11
1736079150000|2025-01-05 12:12:30|468.26|465.96|468.25|465.95|468.35|466.05|468.2|465.9|17
1736079160000|2025-01-05 12:12:40|468.24|465.94|468.26|465.96|468.29|465.99|468.23|465.93|11
1736079170000|2025-01-05 12:12:50|468.25|465.95|468.43|466.13|468.43|466.13|468.25|465.95|8
1736079180000|2025-01-05 12:13:00|468.44|466.14|468.59|466.29|468.59|466.29|468.41|466.11|11
1736079190000|2025-01-05 12:13:10|468.63|466.33|468.68|466.38|468.68|466.38|468.46|466.16|23
1736079200000|2025-01-05 12:13:20|468.66|466.36|468.68|466.38|468.72|466.42|468.63|466.33|24
1736079210000|2025-01-05 12:13:30|468.69|466.39|468.54|466.24|468.7|466.4|468.53|466.23|22
1736079220000|2025-01-05 12:13:40|468.6|466.3|468.6|466.3|468.62|466.32|468.58|466.28|9
1736079230000|2025-01-05 12:13:50|468.59|466.29|468.55|466.25|468.6|466.3|468.53|466.23|19
1736079240000|2025-01-05 12:14:00|468.59|466.29|468.56|466.26|468.6|466.3|468.56|466.26|14
1736079250000|2025-01-05 12:14:10|468.55|466.25|468.59|466.29|468.61|466.31|468.51|466.21|13
1736079260000|2025-01-05 12:14:20|468.6|466.3|468.83|466.53|468.85|466.55|468.6|466.3|19
1736079270000|2025-01-05 12:14:30|468.84|466.54|468.96|466.66|468.97|466.67|468.83|466.53|15
1736079280000|2025-01-05 12:14:40|468.97|466.67|469.02|466.72|469.03|466.73|468.96|466.66|12
1736079290000|2025-01-05 12:14:50|469.03|466.73|468.91|466.61|469.04|466.74|468.85|466.55|26
1736079300000|2025-01-05 12:15:00|468.92|466.62|468.96|466.66|469.03|466.73|468.91|466.61|17
1736079310000|2025-01-05 12:15:10|468.99|466.69|468.88|466.58|468.99|466.69|468.85|466.55|19
1736079320000|2025-01-05 12:15:20|468.89|466.59|468.89|466.59|468.93|466.63|468.86|466.56|22
1736079330000|2025-01-05 12:15:30|468.88|466.58|468.88|466.58|468.93|466.63|468.87|466.57|15
1736079340000|2025-01-05 12:15:40|468.87|466.57|468.91|466.61|468.92|466.62|468.84|466.54|7
1736079350000|2025-01-05 12:15:50|468.93|466.63|469.02|466.72|469.03|466.73|468.93|466.63|18
1736079360000|2025-01-05 12:16:00|469.03|466.73|469|466.7|469.12|466.82|468.99|466.69|21
1736079370000|2025-01-05 12:16:10|469.01|466.71|469|466.7|469.02|466.72|468.94|466.64|11
1736079380000|2025-01-05 12:16:20|468.99|466.69|469.08|466.78|469.2|466.9|468.99|466.69|15
1736079390000|2025-01-05 12:16:30|469.07|466.77|469.11|466.81|469.12|466.82|468.96|466.66|18
1736079400000|2025-01-05 12:16:40|469.09|466.79|469.08|466.78|469.14|466.84|469.07|466.77|19
1736079410000|2025-01-05 12:16:50|469.07|466.77|469.17|466.87|469.19|466.89|469.04|466.74|18
1736079420000|2025-01-05 12:17:00|469.18|466.88|469.39|467.09|469.39|467.09|469.16|466.86|17
1736079430000|2025-01-05 12:17:10|469.4|467.1|469.48|467.18|469.54|467.24|469.28|466.98|20
1736079440000|2025-01-05 12:17:20|469.47|467.17|469.35|467.05|469.5|467.2|469.35|467.05|22
1736079450000|2025-01-05 12:17:30|469.36|467.06|469.37|467.07|469.48|467.18|469.33|467.03|22
1736079460000|2025-01-05 12:17:40|469.38|467.08|469.34|467.04|469.41|467.11|469.33|467.03|21
1736079470000|2025-01-05 12:17:50|469.35|467.05|469.5|467.2|469.5|467.2|469.34|467.04|17
1736079480000|2025-01-05 12:18:00|469.51|467.21|469.69|467.39|469.69|467.39|469.51|467.21|15
1736079490000|2025-01-05 12:18:10|469.71|467.41|469.93|467.63|469.96|467.66|469.68|467.38|19
1736079500000|2025-01-05 12:18:20|469.94|467.64|469.93|467.63|469.96|467.66|469.79|467.49|17
1736079510000|2025-01-05 12:18:30|469.9|467.6|470.01|467.71|470.04|467.74|469.9|467.6|23
1736079520000|2025-01-05 12:18:40|470|467.7|470.08|467.78|470.08|467.78|469.97|467.67|22
1736079530000|2025-01-05 12:18:50|470.09|467.79|470.18|467.88|470.23|467.93|470.09|467.79|20
1736079540000|2025-01-05 12:19:00|470.2|467.9|470.34|468.04|470.34|468.04|470.2|467.9|13
1736079550000|2025-01-05 12:19:10|470.33|468.03|470.43|468.13|470.44|468.14|470.2|467.9|26
1736079560000|2025-01-05 12:19:20|470.42|468.12|470.41|468.11|470.47|468.17|470.38|468.08|20
1736079570000|2025-01-05 12:19:30|470.38|468.08|470.43|468.13|470.47|468.17|470.38|468.08|22
1736079580000|2025-01-05 12:19:40|470.42|468.12|470.07|467.77|470.43|468.13|470.07|467.77|14
1736079590000|2025-01-05 12:19:50|470.08|467.78|470.16|467.86|470.16|467.86|469.93|467.63|21
1736079600000|2025-01-05 12:20:00|470.12|467.82|470.12|467.82|470.15|467.85|470.07|467.77|12
1736079610000|2025-01-05 12:20:10|470.1|467.8|469.96|467.66|470.1|467.8|469.86|467.56|24
1736079620000|2025-01-05 12:20:20|469.94|467.64|469.88|467.58|469.94|467.64|469.81|467.51|23
1736079630000|2025-01-05 12:20:30|469.84|467.54|469.95|467.65|469.97|467.67|469.83|467.53|17
1736079640000|2025-01-05 12:20:40|469.96|467.66|469.85|467.55|469.98|467.68|469.85|467.55|13
1736079650000|2025-01-05 12:20:50|469.86|467.56|469.73|467.43|469.87|467.57|469.62|467.32|17
1736079660000|2025-01-05 12:21:00|469.71|467.41|469.6|467.3|469.74|467.44|469.6|467.3|17
1736079670000|2025-01-05 12:21:10|469.61|467.31|469.63|467.33|469.64|467.34|469.61|467.31|8
1736079680000|2025-01-05 12:21:20|469.64|467.34|469.63|467.33|469.65|467.35|469.48|467.18|18
1736079690000|2025-01-05 12:21:30|469.6|467.3|469.86|467.56|469.86|467.56|469.6|467.3|19
1736079700000|2025-01-05 12:21:40|469.85|467.55|469.88|467.58|469.88|467.58|469.82|467.52|11
1736079710000|2025-01-05 12:21:50|469.91|467.61|469.82|467.52|469.94|467.64|469.81|467.51|14
1736079720000|2025-01-05 12:22:00|469.77|467.47|469.66|467.36|469.8|467.5|469.61|467.31|22
1736079730000|2025-01-05 12:22:10|469.65|467.35|469.77|467.47|469.8|467.5|469.65|467.35|18
1736079740000|2025-01-05 12:22:20|469.76|467.46|469.75|467.45|469.76|467.46|469.73|467.43|9
1736079750000|2025-01-05 12:22:30|469.76|467.46|469.81|467.51|469.82|467.52|469.76|467.46|12
1736079760000|2025-01-05 12:22:40|469.8|467.5|469.75|467.45|469.81|467.51|469.69|467.39|17
1736079770000|2025-01-05 12:22:50|469.73|467.43|469.74|467.44|469.78|467.48|469.72|467.42|19
1736079780000|2025-01-05 12:23:00|469.73|467.43|469.62|467.32|469.73|467.43|469.61|467.31|23
1736079790000|2025-01-05 12:23:10|469.61|467.31|469.63|467.33|469.63|467.33|469.52|467.22|14
1736079800000|2025-01-05 12:23:20|469.65|467.35|469.59|467.29|469.65|467.35|469.58|467.28|8
1736079810000|2025-01-05 12:23:30|469.58|467.28|469.56|467.26|469.58|467.28|469.56|467.26|2
1736079820000|2025-01-05 12:23:40|469.57|467.27|469.59|467.29|469.6|467.3|469.57|467.27|8
1736079830000|2025-01-05 12:23:50|469.58|467.28|469.51|467.21|469.58|467.28|469.51|467.21|9
1736079840000|2025-01-05 12:24:00|469.54|467.24|469.5|467.2|469.54|467.24|469.47|467.17|18
1736079850000|2025-01-05 12:24:10|469.49|467.19|469.47|467.17|469.52|467.22|469.42|467.12|26
1736079860000|2025-01-05 12:24:20|469.48|467.18|469.46|467.16|469.53|467.23|469.46|467.16|14
1736079870000|2025-01-05 12:24:30|469.45|467.15|469.48|467.18|469.53|467.23|469.44|467.14|8
1736079880000|2025-01-05 12:24:40|469.49|467.19|469.56|467.26|469.57|467.27|469.45|467.15|19
1736079890000|2025-01-05 12:24:50|469.57|467.27|469.48|467.18|469.57|467.27|469.47|467.17|11
1736079900000|2025-01-05 12:25:00|469.47|467.17|469.47|467.17|469.5|467.2|469.45|467.15|15
1736079910000|2025-01-05 12:25:10|469.46|467.16|469.56|467.26|469.56|467.26|469.34|467.04|16
1736079920000|2025-01-05 12:25:20|469.55|467.25|469.5|467.2|469.56|467.26|469.49|467.19|11
1736079930000|2025-01-05 12:25:30|469.49|467.19|469.3|467|469.49|467.19|469.28|466.98|15
1736079940000|2025-01-05 12:25:40|469.31|467.01|469.23|466.93|469.31|467.01|469.23|466.93|14
1736079950000|2025-01-05 12:25:50|469.21|466.91|469.16|466.86|469.24|466.94|469.16|466.86|20
1736079960000|2025-01-05 12:26:00|469.18|466.88|469.06|466.76|469.24|466.94|469.04|466.74|22
1736079970000|2025-01-05 12:26:10|469.05|466.75|469.03|466.73|469.08|466.78|468.98|466.68|25
1736079980000|2025-01-05 12:26:20|469.06|466.76|469.09|466.79|469.23|466.93|469.06|466.76|25
1736079990000|2025-01-05 12:26:30|469.08|466.78|469.04|466.74|469.09|466.79|469.02|466.72|21
1736080000000|2025-01-05 12:26:40|469.03|466.73|468.97|466.67|469.04|466.74|468.9|466.6|19
1736080010000|2025-01-05 12:26:50|468.98|466.68|468.98|466.68|468.99|466.69|468.95|466.65|14
1736080020000|2025-01-05 12:27:00|468.97|466.67|469.03|466.73|469.04|466.74|468.96|466.66|23
1736080030000|2025-01-05 12:27:10|469.05|466.75|469.15|466.85|469.15|466.85|469.05|466.75|18
1736080040000|2025-01-05 12:27:20|469.14|466.84|469.26|466.96|469.27|466.97|469.14|466.84|16
1736080050000|2025-01-05 12:27:30|469.25|466.95|469.57|467.27|469.59|467.29|469.25|466.95|19
1736080060000|2025-01-05 12:27:40|469.59|467.29|469.75|467.45|469.75|467.45|469.57|467.27|15
1736080070000|2025-01-05 12:27:50|469.76|467.46|469.67|467.37|469.82|467.52|469.67|467.37|17
1736080080000|2025-01-05 12:28:00|469.63|467.33|469.69|467.39|469.74|467.44|469.63|467.33|22
1736080090000|2025-01-05 12:28:10|469.7|467.4|469.79|467.49|469.79|467.49|469.66|467.36|14
1736080100000|2025-01-05 12:28:20|469.8|467.5|469.73|467.43|469.8|467.5|469.67|467.37|24
1736080110000|2025-01-05 12:28:30|469.72|467.42|469.58|467.28|469.72|467.42|469.55|467.25|17
1736080120000|2025-01-05 12:28:40|469.56|467.26|469.62|467.32|469.66|467.36|469.54|467.24|22
1736080130000|2025-01-05 12:28:50|469.63|467.33|469.52|467.22|469.64|467.34|469.52|467.22|10
1736080140000|2025-01-05 12:29:00|469.51|467.21|469.44|467.14|469.51|467.21|469.41|467.11|24
1736080150000|2025-01-05 12:29:10|469.39|467.09|469.53|467.23|469.53|467.23|469.39|467.09|15
1736080160000|2025-01-05 12:29:20|469.52|467.22|469.52|467.22|469.53|467.23|469.45|467.15|19
1736080170000|2025-01-05 12:29:30|469.53|467.23|469.56|467.26|469.58|467.28|469.53|467.23|13
1736080180000|2025-01-05 12:29:40|469.53|467.23|469.51|467.21|469.54|467.24|469.49|467.19|12
1736080190000|2025-01-05 12:29:50|469.5|467.2|469.46|467.16|469.51|467.21|469.43|467.13|11
1736080200000|2025-01-05 12:30:00|469.47|467.17|469.53|467.23|469.57|467.27|469.47|467.17|10
1736080210000|2025-01-05 12:30:10|469.55|467.25|469.67|467.37|469.74|467.44|469.54|467.24|25
1736080220000|2025-01-05 12:30:20|469.68|467.38|469.58|467.28|469.73|467.43|469.53|467.23|19
1736080230000|2025-01-05 12:30:30|469.57|467.27|469.44|467.14|469.57|467.27|469.43|467.13|12
1736080240000|2025-01-05 12:30:40|469.47|467.17|469.47|467.17|469.51|467.21|469.43|467.13|25
1736080250000|2025-01-05 12:30:50|469.51|467.21|469.6|467.3|469.6|467.3|469.5|467.2|20
1736080260000|2025-01-05 12:31:00|469.61|467.31|469.5|467.2|469.63|467.33|469.45|467.15|12
1736080270000|2025-01-05 12:31:10|469.55|467.25|469.83|467.53|469.85|467.55|469.55|467.25|23
1736080280000|2025-01-05 12:31:20|469.85|467.55|469.82|467.52|469.86|467.56|469.81|467.51|13
1736080290000|2025-01-05 12:31:30|469.83|467.53|469.85|467.55|469.87|467.57|469.8|467.5|8
1736080300000|2025-01-05 12:31:40|469.81|467.51|469.67|467.37|469.81|467.51|469.59|467.29|18
1736080310000|2025-01-05 12:31:50|469.65|467.35|469.71|467.41|469.74|467.44|469.64|467.34|14
1736080320000|2025-01-05 12:32:00|469.69|467.39|469.71|467.41|469.73|467.43|469.69|467.39|18
1736080330000|2025-01-05 12:32:10|469.69|467.39|469.66|467.36|469.69|467.39|469.65|467.35|8
1736080340000|2025-01-05 12:32:20|469.64|467.34|469.54|467.24|469.64|467.34|469.54|467.24|9
1736080350000|2025-01-05 12:32:30|469.55|467.25|469.58|467.28|469.64|467.34|469.53|467.23|15
1736080360000|2025-01-05 12:32:40|469.59|467.29|469.62|467.32|469.68|467.38|469.57|467.27|19
1736080370000|2025-01-05 12:32:50|469.63|467.33|469.62|467.32|469.64|467.34|469.59|467.29|10
1736080380000|2025-01-05 12:33:00|469.59|467.29|469.75|467.45|469.75|467.45|469.52|467.22|14
1736080390000|2025-01-05 12:33:10|469.79|467.49|469.78|467.48|469.83|467.53|469.78|467.48|13
1736080400000|2025-01-05 12:33:20|469.79|467.49|469.65|467.35|469.79|467.49|469.62|467.32|19
1736080410000|2025-01-05 12:33:30|469.66|467.36|469.48|467.18|469.66|467.36|469.48|467.18|17
1736080420000|2025-01-05 12:33:40|469.51|467.21|469.42|467.12|469.51|467.21|469.38|467.08|14
1736080430000|2025-01-05 12:33:50|469.44|467.14|469.41|467.11|469.44|467.14|469.4|467.1|10
1736080440000|2025-01-05 12:34:00|469.4|467.1|469.32|467.02|469.41|467.11|469.32|467.02|12
1736080450000|2025-01-05 12:34:10|469.33|467.03|469.44|467.14|469.45|467.15|469.33|467.03|22
1736080460000|2025-01-05 12:34:20|469.45|467.15|469.36|467.06|469.49|467.19|469.35|467.05|22
1736080470000|2025-01-05 12:34:30|469.35|467.05|469.37|467.07|469.37|467.07|469.23|466.93|19
1736080480000|2025-01-05 12:34:40|469.43|467.13|469.34|467.04|469.43|467.13|469.33|467.03|16
1736080490000|2025-01-05 12:34:50|469.35|467.05|469.31|467.01|469.39|467.09|469.31|467.01|12
1736080500000|2025-01-05 12:35:00|469.34|467.04|469.23|466.93|469.34|467.04|469.23|466.93|15
1736080510000|2025-01-05 12:35:10|469.2|466.9|469.1|466.8|469.2|466.9|469.09|466.79|21
1736080520000|2025-01-05 12:35:20|469.11|466.81|469.31|467.01|469.31|467.01|469.11|466.81|20
1736080530000|2025-01-05 12:35:30|469.3|467|469.32|467.02|469.36|467.06|469.3|467|14
1736080540000|2025-01-05 12:35:40|469.27|466.97|469.27|466.97|469.29|466.99|469.26|466.96|17
1736080550000|2025-01-05 12:35:50|469.28|466.98|469.26|466.96|469.28|466.98|469.21|466.91|17
1736080560000|2025-01-05 12:36:00|469.25|466.95|469.22|466.92|469.25|466.95|469.16|466.86|17
1736080570000|2025-01-05 12:36:10|469.23|466.93|469.16|466.86|469.23|466.93|469.16|466.86|8
1736080580000|2025-01-05 12:36:20|469.01|466.71|469|466.7|469.06|466.76|468.99|466.69|16
1736080590000|2025-01-05 12:36:30|469.03|466.73|468.99|466.69|469.03|466.73|468.93|466.63|18
1736080600000|2025-01-05 12:36:40|469.02|466.72|468.79|466.49|469.02|466.72|468.77|466.47|14
1736080610000|2025-01-05 12:36:50|468.77|466.47|468.88|466.58|468.88|466.58|468.72|466.42|17
1736080620000|2025-01-05 12:37:00|468.87|466.57|469.06|466.76|469.13|466.83|468.87|466.57|18
1736080630000|2025-01-05 12:37:10|469.07|466.77|469.07|466.77|469.07|466.77|468.97|466.67|16
1736080640000|2025-01-05 12:37:20|469.09|466.79|469.16|466.86|469.28|466.98|469.09|466.79|18
1736080650000|2025-01-05 12:37:30|469.18|466.88|469.18|466.88|469.21|466.91|469.16|466.86|17
1736080660000|2025-01-05 12:37:40|469.16|466.86|469.25|466.95|469.26|466.96|469.09|466.79|21
1736080670000|2025-01-05 12:37:50|469.26|466.96|469.22|466.92|469.3|467|469.22|466.92|8
1736080680000|2025-01-05 12:38:00|469.21|466.91|469.22|466.92|469.22|466.92|469.19|466.89|10
1736080690000|2025-01-05 12:38:10|469.23|466.93|469.29|466.99|469.31|467.01|469.22|466.92|13
1736080700000|2025-01-05 12:38:20|469.31|467.01|469.4|467.1|469.47|467.17|469.31|467.01|14
1736080710000|2025-01-05 12:38:30|469.45|467.15|469.66|467.36|469.73|467.43|469.44|467.14|20
1736080720000|2025-01-05 12:38:40|469.61|467.31|469.69|467.39|469.7|467.4|469.61|467.31|19
1736080730000|2025-01-05 12:38:50|469.7|467.4|469.61|467.31|469.7|467.4|469.55|467.25|18
1736080740000|2025-01-05 12:39:00|469.66|467.36|469.72|467.42|469.72|467.42|469.63|467.33|10
1736080750000|2025-01-05 12:39:10|469.74|467.44|469.8|467.5|469.83|467.53|469.73|467.43|24
1736080760000|2025-01-05 12:39:20|469.81|467.51|469.8|467.5|469.91|467.61|469.79|467.49|15
1736080770000|2025-01-05 12:39:30|469.79|467.49|469.9|467.6|469.91|467.61|469.77|467.47|16
1736080780000|2025-01-05 12:39:40|469.91|467.61|469.74|467.44|469.91|467.61|469.74|467.44|11
1736080790000|2025-01-05 12:39:50|469.76|467.46|469.74|467.44|469.76|467.46|469.74|467.44|2
1736080800000|2025-01-05 12:40:00|469.76|467.46|469.89|467.59|469.91|467.61|469.75|467.45|15
1736080810000|2025-01-05 12:40:10|469.93|467.63|469.9|467.6|469.93|467.63|469.89|467.59|7
1736080820000|2025-01-05 12:40:20|469.92|467.62|469.93|467.63|469.93|467.63|469.81|467.51|16
1736080830000|2025-01-05 12:40:30|469.92|467.62|469.88|467.58|469.92|467.62|469.87|467.57|13
1736080840000|2025-01-05 12:40:40|469.89|467.59|469.87|467.57|469.89|467.59|469.86|467.56|8
1736080850000|2025-01-05 12:40:50|469.89|467.59|469.87|467.57|469.89|467.59|469.86|467.56|6
1736080860000|2025-01-05 12:41:00|469.91|467.61|469.87|467.57|469.91|467.61|469.84|467.54|13
1736080870000|2025-01-05 12:41:10|469.88|467.58|470.04|467.74|470.07|467.77|469.87|467.57|20
1736080880000|2025-01-05 12:41:20|470.02|467.72|470.06|467.76|470.08|467.78|470|467.7|12
1736080890000|2025-01-05 12:41:30|470.07|467.77|470|467.7|470.07|467.77|470|467.7|11
1736080900000|2025-01-05 12:41:40|470.01|467.71|470.01|467.71|470.09|467.79|470.01|467.71|11
1736080910000|2025-01-05 12:41:50|470|467.7|470.03|467.73|470.08|467.78|469.99|467.69|20
1736080920000|2025-01-05 12:42:00|470.04|467.74|470.04|467.74|470.09|467.79|470.04|467.74|7
1736080930000|2025-01-05 12:42:10|470.02|467.72|469.81|467.51|470.02|467.72|469.81|467.51|5
1736080940000|2025-01-05 12:42:20|469.79|467.49|469.64|467.34|469.79|467.49|469.6|467.3|14
1736080950000|2025-01-05 12:42:30|469.61|467.31|469.61|467.31|469.65|467.35|469.61|467.31|13
1736080960000|2025-01-05 12:42:40|469.62|467.32|469.64|467.34|469.64|467.34|469.61|467.31|14
1736080970000|2025-01-05 12:42:50|469.63|467.33|469.65|467.35|469.66|467.36|469.58|467.28|16
1736080980000|2025-01-05 12:43:00|469.66|467.36|469.63|467.33|469.71|467.41|469.6|467.3|21
1736080990000|2025-01-05 12:43:10|469.61|467.31|469.63|467.33|469.65|467.35|469.58|467.28|13
1736081000000|2025-01-05 12:43:20|469.6|467.3|469.71|467.41|469.74|467.44|469.6|467.3|17
1736081010000|2025-01-05 12:43:30|469.72|467.42|469.71|467.41|469.82|467.52|469.71|467.41|15
1736081020000|2025-01-05 12:43:40|469.69|467.39|469.66|467.36|469.7|467.4|469.63|467.33|12
1736081030000|2025-01-05 12:43:50|469.67|467.37|469.66|467.36|469.67|467.37|469.65|467.35|8
1736081040000|2025-01-05 12:44:00|469.65|467.35|469.71|467.41|469.71|467.41|469.58|467.28|20
1736081050000|2025-01-05 12:44:10|469.7|467.4|469.86|467.56|469.88|467.58|469.67|467.37|22
1736081060000|2025-01-05 12:44:20|469.87|467.57|470.01|467.71|470.01|467.71|469.86|467.56|20
1736081070000|2025-01-05 12:44:30|470.02|467.72|470.05|467.75|470.06|467.76|470.02|467.72|9
1736081080000|2025-01-05 12:44:40|470.04|467.74|470.04|467.74|470.05|467.75|470.02|467.72|11
1736081090000|2025-01-05 12:44:50|470.03|467.73|470.04|467.74|470.04|467.74|470.02|467.72|8
1736081100000|2025-01-05 12:45:00|470.05|467.75|470.17|467.87|470.19|467.89|470.05|467.75|18
1736081110000|2025-01-05 12:45:10|470.15|467.85|469.94|467.64|470.16|467.86|469.92|467.62|14
1736081120000|2025-01-05 12:45:20|469.93|467.63|469.67|467.37|469.93|467.63|469.64|467.34|14
1736081130000|2025-01-05 12:45:30|469.66|467.36|469.72|467.42|469.77|467.47|469.66|467.36|21
1736081140000|2025-01-05 12:45:40|469.7|467.4|469.78|467.48|469.89|467.59|469.7|467.4|15
1736081150000|2025-01-05 12:45:50|469.79|467.49|470.03|467.73|470.05|467.75|469.79|467.49|15
1736081160000|2025-01-05 12:46:00|470.04|467.74|470.14|467.84|470.14|467.84|470.04|467.74|17
1736081170000|2025-01-05 12:46:10|470.13|467.83|470.19|467.89|470.19|467.89|470.06|467.76|24
1736081180000|2025-01-05 12:46:20|470.2|467.9|470.14|467.84|470.22|467.92|470.06|467.76|19
1736081190000|2025-01-05 12:46:30|470.15|467.85|470.17|467.87|470.18|467.88|470.07|467.77|20
1736081200000|2025-01-05 12:46:40|470.18|467.88|470.35|468.05|470.35|468.05|470.14|467.84|25
1736081210000|2025-01-05 12:46:50|470.38|468.08|470.35|468.05|470.38|468.08|470.35|468.05|21
1736081220000|2025-01-05 12:47:00|470.34|468.04|470.54|468.24|470.54|468.24|470.34|468.04|15
1736081230000|2025-01-05 12:47:10|470.56|468.26|470.79|468.49|470.79|468.49|470.56|468.26|15
1736081240000|2025-01-05 12:47:20|470.78|468.48|470.78|468.48|470.78|468.48|470.61|468.31|25
1736081250000|2025-01-05 12:47:30|470.75|468.45|470.74|468.44|470.78|468.48|470.73|468.43|17
1736081260000|2025-01-05 12:47:40|470.75|468.45|470.8|468.5|470.84|468.54|470.69|468.39|17
1736081270000|2025-01-05 12:47:50|470.79|468.49|470.81|468.51|470.81|468.51|470.62|468.32|13
1736081280000|2025-01-05 12:48:00|470.8|468.5|470.96|468.66|470.99|468.69|470.77|468.47|14
1736081290000|2025-01-05 12:48:10|470.94|468.64|470.86|468.56|470.94|468.64|470.79|468.49|23
1736081300000|2025-01-05 12:48:20|470.85|468.55|470.78|468.48|470.86|468.56|470.77|468.47|19
1736081310000|2025-01-05 12:48:30|470.76|468.46|470.66|468.36|470.78|468.48|470.66|468.36|13
1736081320000|2025-01-05 12:48:40|470.65|468.35|470.56|468.26|470.7|468.4|470.52|468.22|23
1736081330000|2025-01-05 12:48:50|470.57|468.27|470.52|468.22|470.57|468.27|470.51|468.21|14
1736081340000|2025-01-05 12:49:00|470.53|468.23|470.47|468.17|470.53|468.23|470.43|468.13|13
1736081350000|2025-01-05 12:49:10|470.46|468.16|470.5|468.2|470.51|468.21|470.44|468.14|20
1736081360000|2025-01-05 12:49:20|470.51|468.21|470.69|468.39|470.75|468.45|470.51|468.21|21
1736081370000|2025-01-05 12:49:30|470.7|468.4|470.9|468.6|470.9|468.6|470.69|468.39|21
1736081380000|2025-01-05 12:49:40|470.89|468.59|470.88|468.58|470.89|468.59|470.87|468.57|14
1736081390000|2025-01-05 12:49:50|470.87|468.57|470.89|468.59|470.93|468.63|470.87|468.57|9
1736081400000|2025-01-05 12:50:00|470.91|468.61|470.9|468.6|470.99|468.69|470.86|468.56|16
1736081410000|2025-01-05 12:50:10|470.89|468.59|470.9|468.6|470.92|468.62|470.87|468.57|15
1736081420000|2025-01-05 12:50:20|470.89|468.59|470.74|468.44|470.92|468.62|470.73|468.43|24
1736081430000|2025-01-05 12:50:30|470.76|468.46|470.93|468.63|470.93|468.63|470.76|468.46|16
1736081440000|2025-01-05 12:50:40|470.89|468.59|470.75|468.45|470.89|468.59|470.71|468.41|19
1736081450000|2025-01-05 12:50:50|470.74|468.44|470.89|468.59|470.9|468.6|470.72|468.42|15
1736081460000|2025-01-05 12:51:00|470.87|468.57|470.93|468.63|470.98|468.68|470.86|468.56|17
1736081470000|2025-01-05 12:51:10|470.99|468.69|471.14|468.84|471.15|468.85|470.99|468.69|18
1736081480000|2025-01-05 12:51:20|471.15|468.85|471.1|468.8|471.16|468.86|471.05|468.75|23
1736081490000|2025-01-05 12:51:30|471.08|468.78|471.08|468.78|471.09|468.79|471.06|468.76|16
1736081500000|2025-01-05 12:51:40|471.09|468.79|471.09|468.79|471.14|468.84|471.08|468.78|14
1736081510000|2025-01-05 12:51:50|471.08|468.78|471.1|468.8|471.1|468.8|471.08|468.78|4
1736081520000|2025-01-05 12:52:00|471.14|468.84|471.23|468.93|471.25|468.95|471.14|468.84|18
1736081530000|2025-01-05 12:52:10|471.22|468.92|471.37|469.07|471.38|469.08|471.19|468.89|20
1736081540000|2025-01-05 12:52:20|471.38|469.08|471.45|469.15|471.47|469.17|471.33|469.03|27
1736081550000|2025-01-05 12:52:30|471.44|469.14|471.36|469.06|471.44|469.14|471.32|469.02|20
1736081560000|2025-01-05 12:52:40|471.37|469.07|471.33|469.03|471.42|469.12|471.28|468.98|17
1736081570000|2025-01-05 12:52:50|471.31|469.01|471.33|469.03|471.37|469.07|471.28|468.98|16
1736081580000|2025-01-05 12:53:00|471.32|469.02|471.24|468.94|471.32|469.02|471.18|468.88|13
1736081590000|2025-01-05 12:53:10|471.22|468.92|471.22|468.92|471.29|468.99|471.16|468.86|23
1736081600000|2025-01-05 12:53:20|471.21|468.91|471.02|468.72|471.21|468.91|470.96|468.66|22
1736081610000|2025-01-05 12:53:30|471.01|468.71|470.98|468.68|471.01|468.71|470.96|468.66|11
1736081620000|2025-01-05 12:53:40|470.97|468.67|471.11|468.81|471.11|468.81|470.96|468.66|15
1736081630000|2025-01-05 12:53:50|471.1|468.8|471.13|468.83|471.14|468.84|471.09|468.79|9
1736081640000|2025-01-05 12:54:00|471.14|468.84|471.19|468.89|471.2|468.9|471.1|468.8|19
1736081650000|2025-01-05 12:54:10|471.23|468.93|471.17|468.87|471.23|468.93|471.17|468.87|13
1736081660000|2025-01-05 12:54:20|471.16|468.86|470.95|468.65|471.18|468.88|470.95|468.65|16
1736081670000|2025-01-05 12:54:30|470.98|468.68|470.97|468.67|471.02|468.72|470.93|468.63|20
1736081680000|2025-01-05 12:54:40|470.98|468.68|471.04|468.74|471.04|468.74|470.94|468.64|13
1736081690000|2025-01-05 12:54:50|471.05|468.75|471.06|468.76|471.08|468.78|471.05|468.75|8
1736081700000|2025-01-05 12:55:00|471.09|468.79|471.08|468.78|471.21|468.91|471.08|468.78|19
1736081710000|2025-01-05 12:55:10|470.98|468.68|470.79|468.49|471|468.7|470.73|468.43|21
1736081720000|2025-01-05 12:55:20|470.78|468.48|470.59|468.29|470.79|468.49|470.54|468.24|20
1736081730000|2025-01-05 12:55:30|470.61|468.31|470.65|468.35|470.65|468.35|470.53|468.23|13
1736081740000|2025-01-05 12:55:40|470.64|468.34|470.55|468.25|470.64|468.34|470.52|468.22|19
1736081750000|2025-01-05 12:55:50|470.57|468.27|470.49|468.19|470.57|468.27|470.45|468.15|14
1736081760000|2025-01-05 12:56:00|470.5|468.2|470.57|468.27|470.58|468.28|470.45|468.15|18
1736081770000|2025-01-05 12:56:10|470.56|468.26|470.58|468.28|470.63|468.33|470.55|468.25|24
1736081780000|2025-01-05 12:56:20|470.5|468.2|470.67|468.37|470.67|468.37|470.5|468.2|14
1736081790000|2025-01-05 12:56:30|470.71|468.41|470.56|468.26|470.71|468.41|470.56|468.26|13
1736081800000|2025-01-05 12:56:40|470.54|468.24|470.57|468.27|470.6|468.3|470.44|468.14|16
1736081810000|2025-01-05 12:56:50|470.56|468.26|470.58|468.28|470.61|468.31|470.54|468.24|18
1736081820000|2025-01-05 12:57:00|470.59|468.29|470.41|468.11|470.6|468.3|470.41|468.11|18
1736081830000|2025-01-05 12:57:10|470.43|468.13|470.43|468.13|470.46|468.16|470.41|468.11|17
1736081840000|2025-01-05 12:57:20|470.44|468.14|470.26|467.96|470.45|468.15|470.2|467.9|20
1736081850000|2025-01-05 12:57:30|470.27|467.97|470.38|468.08|470.39|468.09|470.25|467.95|22
1736081860000|2025-01-05 12:57:40|470.36|468.06|470.2|467.9|470.36|468.06|470.18|467.88|22
1736081870000|2025-01-05 12:57:50|470.21|467.91|470.2|467.9|470.23|467.93|470.16|467.86|20
1736081880000|2025-01-05 12:58:00|470.16|467.86|470.21|467.91|470.22|467.92|470.12|467.82|13
1736081890000|2025-01-05 12:58:10|470.22|467.92|470.19|467.89|470.25|467.95|470.15|467.85|16
1736081900000|2025-01-05 12:58:20|470.18|467.88|470.17|467.87|470.19|467.89|470.15|467.85|18
1736081910000|2025-01-05 12:58:30|470.19|467.89|470.11|467.81|470.19|467.89|470.1|467.8|12
1736081920000|2025-01-05 12:58:40|470.12|467.82|470.09|467.79|470.12|467.82|470.07|467.77|12
1736081930000|2025-01-05 12:58:50|470.08|467.78|470.08|467.78|470.1|467.8|469.98|467.68|14
1736081940000|2025-01-05 12:59:00|470.09|467.79|470.09|467.79|470.1|467.8|470.02|467.72|17
1736081950000|2025-01-05 12:59:10|470.11|467.81|470.1|467.8|470.11|467.81|470.07|467.77|8
1736081960000|2025-01-05 12:59:20|470.09|467.79|469.98|467.68|470.1|467.8|469.89|467.59|22
1736081970000|2025-01-05 12:59:30|469.93|467.63|469.92|467.62|469.96|467.66|469.9|467.6|10
1736081980000|2025-01-05 12:59:40|469.94|467.64|469.96|467.66|470.01|467.71|469.88|467.58|19
1736081990000|2025-01-05 12:59:50|469.9|467.6|469.89|467.59|469.9|467.6|469.8|467.5|20
1736082000000|2025-01-05 13:00:00|469.88|467.58|469.79|467.49|469.89|467.59|469.76|467.46|17
1736082010000|2025-01-05 13:00:10|469.81|467.51|469.65|467.35|469.81|467.51|469.65|467.35|14
1736082020000|2025-01-05 13:00:20|469.68|467.38|469.67|467.37|469.68|467.38|469.64|467.34|19
1736082030000|2025-01-05 13:00:30|469.66|467.36|469.57|467.27|469.66|467.36|469.57|467.27|16
1736082040000|2025-01-05 13:00:40|469.59|467.29|469.54|467.24|469.59|467.29|469.48|467.18|23
1736082050000|2025-01-05 13:00:50|469.53|467.23|469.85|467.55|469.86|467.56|469.51|467.21|19
1736082060000|2025-01-05 13:01:00|469.84|467.54|469.97|467.67|470.01|467.71|469.78|467.48|23
1736082070000|2025-01-05 13:01:10|469.99|467.69|470.07|467.77|470.09|467.79|469.99|467.69|19
1736082080000|2025-01-05 13:01:20|470.06|467.76|470.18|467.88|470.24|467.94|470.04|467.74|18
1736082090000|2025-01-05 13:01:30|470.19|467.89|470.1|467.8|470.24|467.94|470.08|467.78|20
1736082100000|2025-01-05 13:01:40|470.09|467.79|470.09|467.79|470.16|467.86|470.03|467.73|21
1736082110000|2025-01-05 13:01:50|470.07|467.77|470.01|467.71|470.07|467.77|470|467.7|15
1736082120000|2025-01-05 13:02:00|470|467.7|470.1|467.8|470.1|467.8|469.97|467.67|12
1736082130000|2025-01-05 13:02:10|470.09|467.79|470.17|467.87|470.18|467.88|470.04|467.74|22
1736082140000|2025-01-05 13:02:20|470.18|467.88|470.06|467.76|470.18|467.88|470.03|467.73|18
1736082150000|2025-01-05 13:02:30|470.04|467.74|470.21|467.91|470.21|467.91|470.04|467.74|13
1736082160000|2025-01-05 13:02:40|470.2|467.9|470.22|467.92|470.22|467.92|470.12|467.82|17
1736082170000|2025-01-05 13:02:50|470.21|467.91|470.27|467.97|470.27|467.97|470.13|467.83|14
1736082180000|2025-01-05 13:03:00|470.32|468.02|470.36|468.06|470.45|468.15|470.32|468.02|13
1736082190000|2025-01-05 13:03:10|470.37|468.07|470.35|468.05|470.37|468.07|470.33|468.03|3
1736082200000|2025-01-05 13:03:20|470.37|468.07|470.4|468.1|470.4|468.1|470.37|468.07|5
1736082210000|2025-01-05 13:03:30|470.39|468.09|470.23|467.93|470.39|468.09|470.23|467.93|10
1736082220000|2025-01-05 13:03:40|470.26|467.96|470.3|468|470.46|468.16|470.25|467.95|23
1736082230000|2025-01-05 13:03:50|470.29|467.99|470.24|467.94|470.3|468|470.23|467.93|8
1736082240000|2025-01-05 13:04:00|470.23|467.93|470.24|467.94|470.24|467.94|470.09|467.79|15
1736082250000|2025-01-05 13:04:10|470.23|467.93|470.17|467.87|470.28|467.98|470.14|467.84|15
1736082260000|2025-01-05 13:04:20|470.16|467.86|470.1|467.8|470.17|467.87|470.08|467.78|17
1736082270000|2025-01-05 13:04:30|470.09|467.79|470.1|467.8|470.12|467.82|470.07|467.77|16
1736082280000|2025-01-05 13:04:40|470.11|467.81|470.16|467.86|470.16|467.86|470.09|467.79|10
1736082290000|2025-01-05 13:04:50|470.15|467.85|470.22|467.92|470.22|467.92|470.15|467.85|10
1736082300000|2025-01-05 13:05:00|470.24|467.94|470.45|468.15|470.51|468.21|470.24|467.94|13
1736082310000|2025-01-05 13:05:10|470.42|468.12|470.47|468.17|470.51|468.21|470.38|468.08|11
1736082320000|2025-01-05 13:05:20|470.46|468.16|470.3|468|470.46|468.16|470.29|467.99|16
1736082330000|2025-01-05 13:05:30|470.26|467.96|470.19|467.89|470.26|467.96|470.15|467.85|15
1736082340000|2025-01-05 13:05:40|470.21|467.91|470.21|467.91|470.24|467.94|470.2|467.9|15
1736082350000|2025-01-05 13:05:50|470.23|467.93|470.23|467.93|470.24|467.94|470.23|467.93|3
1736082360000|2025-01-05 13:06:00|470.24|467.94|470.43|468.13|470.43|468.13|470.24|467.94|18
1736082370000|2025-01-05 13:06:10|470.42|468.12|470.52|468.22|470.52|468.22|470.42|468.12|11
1736082380000|2025-01-05 13:06:20|470.54|468.24|470.68|468.38|470.68|468.38|470.54|468.24|20
1736082390000|2025-01-05 13:06:30|470.67|468.37|470.64|468.34|470.67|468.37|470.6|468.3|7
1736082400000|2025-01-05 13:06:40|470.63|468.33|470.68|468.38|470.71|468.41|470.63|468.33|9
1736082410000|2025-01-05 13:06:50|470.69|468.39|470.7|468.4|470.7|468.4|470.68|468.38|12
1736082420000|2025-01-05 13:07:00|470.69|468.39|470.74|468.44|470.75|468.45|470.69|468.39|14
1736082430000|2025-01-05 13:07:10|470.75|468.45|470.57|468.27|470.77|468.47|470.57|468.27|20
1736082440000|2025-01-05 13:07:20|470.52|468.22|470.47|468.17|470.52|468.22|470.37|468.07|17
1736082450000|2025-01-05 13:07:30|470.45|468.15|470.59|468.29|470.59|468.29|470.45|468.15|14
1736082460000|2025-01-05 13:07:40|470.58|468.28|470.56|468.26|470.58|468.28|470.51|468.21|19
1736082470000|2025-01-05 13:07:50|470.6|468.3|470.57|468.27|470.6|468.3|470.49|468.19|11
1736082480000|2025-01-05 13:08:00|470.56|468.26|470.54|468.24|470.68|468.38|470.54|468.24|20
1736082490000|2025-01-05 13:08:10|470.55|468.25|470.65|468.35|470.65|468.35|470.55|468.25|23
1736082500000|2025-01-05 13:08:20|470.64|468.34|470.63|468.33|470.64|468.34|470.63|468.33|2
1736082510000|2025-01-05 13:08:30|470.61|468.31|470.59|468.29|470.63|468.33|470.57|468.27|10
1736082520000|2025-01-05 13:08:40|470.6|468.3|470.61|468.31|470.71|468.41|470.6|468.3|12
1736082530000|2025-01-05 13:08:50|470.62|468.32|470.68|468.38|470.68|468.38|470.62|468.32|9
1736082540000|2025-01-05 13:09:00|470.72|468.42|470.59|468.29|470.72|468.42|470.56|468.26|17
1736082550000|2025-01-05 13:09:10|470.62|468.32|470.53|468.23|470.62|468.32|470.52|468.22|12
1736082560000|2025-01-05 13:09:20|470.52|468.22|470.41|468.11|470.55|468.25|470.41|468.11|20
1736082570000|2025-01-05 13:09:30|470.38|468.08|470.41|468.11|470.47|468.17|470.38|468.08|24
1736082580000|2025-01-05 13:09:40|470.42|468.12|470.45|468.15|470.46|468.16|470.42|468.12|3
1736082590000|2025-01-05 13:09:50|470.46|468.16|470.45|468.15|470.47|468.17|470.44|468.14|17
1736082600000|2025-01-05 13:10:00|470.44|468.14|470.37|468.07|470.44|468.14|470.37|468.07|12
1736082610000|2025-01-05 13:10:10|470.38|468.08|470.27|467.97|470.38|468.08|470.23|467.93|19
1736082620000|2025-01-05 13:10:20|470.26|467.96|470.34|468.04|470.35|468.05|470.26|467.96|15
1736082630000|2025-01-05 13:10:30|470.33|468.03|470.29|467.99|470.35|468.05|470.29|467.99|9
1736082640000|2025-01-05 13:10:40|470.3|468|470.32|468.02|470.32|468.02|470.29|467.99|8
1736082650000|2025-01-05 13:10:50|470.31|468.01|470.31|468.01|470.32|468.02|470.3|468|10
1736082660000|2025-01-05 13:11:00|470.3|468|470.22|467.92|470.31|468.01|470.21|467.91|13
1736082670000|2025-01-05 13:11:10|470.23|467.93|470.2|467.9|470.23|467.93|470.15|467.85|12
1736082680000|2025-01-05 13:11:20|470.19|467.89|470.2|467.9|470.25|467.95|470.18|467.88|15
1736082690000|2025-01-05 13:11:30|470.23|467.93|470.28|467.98|470.4|468.1|470.23|467.93|21
1736082700000|2025-01-05 13:11:40|470.27|467.97|470.42|468.12|470.43|468.13|470.27|467.97|15
1736082710000|2025-01-05 13:11:50|470.41|468.11|470.36|468.06|470.41|468.11|470.34|468.04|13
1736082720000|2025-01-05 13:12:00|470.37|468.07|470.24|467.94|470.38|468.08|470.21|467.91|14
1736082730000|2025-01-05 13:12:10|470.25|467.95|470.34|468.04|470.34|468.04|470.24|467.94|15
1736082740000|2025-01-05 13:12:20|470.33|468.03|470.33|468.03|470.39|468.09|470.32|468.02|13
1736082750000|2025-01-05 13:12:30|470.34|468.04|470.15|467.85|470.34|468.04|470.15|467.85|16
1736082760000|2025-01-05 13:12:40|470.14|467.84|470.2|467.9|470.2|467.9|470.08|467.78|17
1736082770000|2025-01-05 13:12:50|470.19|467.89|470.14|467.84|470.22|467.92|470.12|467.82|17
1736082780000|2025-01-05 13:13:00|470.13|467.83|469.91|467.61|470.13|467.83|469.85|467.55|18
1736082790000|2025-01-05 13:13:10|469.9|467.6|469.86|467.56|469.9|467.6|469.86|467.56|12
1736082800000|2025-01-05 13:13:20|469.87|467.57|469.93|467.63|469.95|467.65|469.86|467.56|13
1736082810000|2025-01-05 13:13:30|469.95|467.65|470.04|467.74|470.07|467.77|469.93|467.63|20
1736082820000|2025-01-05 13:13:40|470.05|467.75|470.11|467.81|470.12|467.82|470.04|467.74|10
1736082830000|2025-01-05 13:13:50|470.15|467.85|470.16|467.86|470.16|467.86|470.11|467.81|8
1736082840000|2025-01-05 13:14:00|470.15|467.85|470.05|467.75|470.22|467.92|470.05|467.75|22
1736082850000|2025-01-05 13:14:10|470.01|467.71|470.05|467.75|470.07|467.77|470.01|467.71|14
1736082860000|2025-01-05 13:14:20|470.04|467.74|470.13|467.83|470.14|467.84|470.04|467.74|21
1736082870000|2025-01-05 13:14:30|470.12|467.82|470.16|467.86|470.16|467.86|470.1|467.8|13
1736082880000|2025-01-05 13:14:40|470.15|467.85|470.03|467.73|470.16|467.86|470.03|467.73|12
1736082890000|2025-01-05 13:14:50|470.04|467.74|469.86|467.56|470.04|467.74|469.86|467.56|14
1736082900000|2025-01-05 13:15:00|469.85|467.55|470.05|467.75|470.05|467.75|469.83|467.53|25
1736082910000|2025-01-05 13:15:10|470.06|467.76|469.97|467.67|470.06|467.76|469.95|467.65|16
1736082920000|2025-01-05 13:15:20|469.99|467.69|469.98|467.68|470|467.7|469.91|467.61|15
1736082930000|2025-01-05 13:15:30|469.97|467.67|470.07|467.77|470.08|467.78|469.93|467.63|16
1736082940000|2025-01-05 13:15:40|470.06|467.76|469.95|467.65|470.07|467.77|469.93|467.63|11
1736082950000|2025-01-05 13:15:50|469.94|467.64|470.02|467.72|470.02|467.72|469.92|467.62|12
1736082960000|2025-01-05 13:16:00|470.01|467.71|470.14|467.84|470.15|467.85|469.96|467.66|20
1736082970000|2025-01-05 13:16:10|470.13|467.83|470.02|467.72|470.14|467.84|469.94|467.64|19
1736082980000|2025-01-05 13:16:20|470.03|467.73|470.13|467.83|470.14|467.84|470.03|467.73|9
1736082990000|2025-01-05 13:16:30|470.14|467.84|470.13|467.83|470.23|467.93|470.11|467.81|15
1736083000000|2025-01-05 13:16:40|470.1|467.8|469.92|467.62|470.11|467.81|469.92|467.62|22
1736083010000|2025-01-05 13:16:50|469.91|467.61|469.92|467.62|469.92|467.62|469.91|467.61|4
1736083020000|2025-01-05 13:17:00|469.93|467.63|469.96|467.66|469.96|467.66|469.91|467.61|11
1736083030000|2025-01-05 13:17:10|469.95|467.65|469.94|467.64|469.97|467.67|469.92|467.62|17
1736083040000|2025-01-05 13:17:20|469.95|467.65|470.1|467.8|470.13|467.83|469.95|467.65|21
1736083050000|2025-01-05 13:17:30|470.11|467.81|470.14|467.84|470.14|467.84|470.09|467.79|10
1736083060000|2025-01-05 13:17:40|470.13|467.83|470.25|467.95|470.27|467.97|470.11|467.81|20
1736083070000|2025-01-05 13:17:50|470.24|467.94|470.21|467.91|470.25|467.95|470.21|467.91|10
1736083090000|2025-01-05 13:18:10|470.24|467.94|470.32|468.02|470.36|468.06|470.24|467.94|16
1736083100000|2025-01-05 13:18:20|470.3|468|470.32|468.02|470.33|468.03|470.3|468|13
1736083110000|2025-01-05 13:18:30|470.3|468|470.35|468.05|470.35|468.05|470.3|468|13
1736083120000|2025-01-05 13:18:40|470.36|468.06|470.47|468.17|470.47|468.17|470.36|468.06|21
1736083130000|2025-01-05 13:18:50|470.46|468.16|470.48|468.18|470.5|468.2|470.46|468.16|14
1736083140000|2025-01-05 13:19:00|470.49|468.19|470.63|468.33|470.74|468.44|470.49|468.19|26
1736083150000|2025-01-05 13:19:10|470.65|468.35|470.76|468.46|470.79|468.49|470.65|468.35|17
1736083160000|2025-01-05 13:19:20|470.77|468.47|470.77|468.47|470.83|468.53|470.74|468.44|20
1736083170000|2025-01-05 13:19:30|470.75|468.45|470.54|468.24|470.76|468.46|470.54|468.24|19
1736083180000|2025-01-05 13:19:40|470.55|468.25|470.61|468.31|470.63|468.33|470.55|468.25|14
1736083190000|2025-01-05 13:19:50|470.6|468.3|470.61|468.31|470.62|468.32|470.58|468.28|8
1736083200000|2025-01-05 13:20:00|470.62|468.32|470.71|468.41|470.71|468.41|470.62|468.32|15
1736083210000|2025-01-05 13:20:10|470.69|468.39|470.69|468.39|470.7|468.4|470.66|468.36|13
1736083220000|2025-01-05 13:20:20|470.7|468.4|470.65|468.35|470.7|468.4|470.65|468.35|9
1736083230000|2025-01-05 13:20:30|470.5|468.2|470.4|468.1|470.5|468.2|470.37|468.07|12
1736083240000|2025-01-05 13:20:40|470.41|468.11|470.28|467.98|470.41|468.11|470.19|467.89|13
1736083250000|2025-01-05 13:20:50|470.33|468.03|470.31|468.01|470.36|468.06|470.31|468.01|6
1736083260000|2025-01-05 13:21:00|470.32|468.02|470.33|468.03|470.33|468.03|470.31|468.01|6
1736083270000|2025-01-05 13:21:10|470.35|468.05|470.6|468.3|470.61|468.31|470.35|468.05|19
1736083280000|2025-01-05 13:21:20|470.59|468.29|470.53|468.23|470.61|468.31|470.5|468.2|21
1736083290000|2025-01-05 13:21:30|470.55|468.25|470.61|468.31|470.62|468.32|470.55|468.25|18
1736083300000|2025-01-05 13:21:40|470.62|468.32|470.43|468.13|470.62|468.32|470.42|468.12|14
1736083310000|2025-01-05 13:21:50|470.44|468.14|470.43|468.13|470.48|468.18|470.43|468.13|8
1736083320000|2025-01-05 13:22:00|470.44|468.14|470.32|468.02|470.44|468.14|470.31|468.01|16
1736083330000|2025-01-05 13:22:10|470.3|468|470.22|467.92|470.31|468.01|470.21|467.91|9
1736083340000|2025-01-05 13:22:20|470.23|467.93|470.09|467.79|470.23|467.93|470.09|467.79|9
1736083350000|2025-01-05 13:22:30|470.11|467.81|470.01|467.71|470.15|467.85|469.98|467.68|13
1736083360000|2025-01-05 13:22:40|470|467.7|469.99|467.69|470.05|467.75|469.98|467.68|10
1736083370000|2025-01-05 13:22:50|470.01|467.71|470.07|467.77|470.08|467.78|469.99|467.69|9
1736083380000|2025-01-05 13:23:00|470.1|467.8|470.22|467.92|470.26|467.96|470.09|467.79|18
1736083390000|2025-01-05 13:23:10|470.19|467.89|470.35|468.05|470.35|468.05|470.18|467.88|12
1736083400000|2025-01-05 13:23:20|470.37|468.07|470.28|467.98|470.39|468.09|470.26|467.96|17
1736083410000|2025-01-05 13:23:30|470.32|468.02|470.3|468|470.32|468.02|470.28|467.98|13
1736083420000|2025-01-05 13:23:40|470.31|468.01|470.4|468.1|470.4|468.1|470.31|468.01|6
1736083430000|2025-01-05 13:23:50|470.38|468.08|470.41|468.11|470.41|468.11|470.38|468.08|4
1736083440000|2025-01-05 13:24:00|470.42|468.12|470.56|468.26|470.56|468.26|470.41|468.11|18
1736083450000|2025-01-05 13:24:10|470.55|468.25|470.64|468.34|470.64|468.34|470.5|468.2|20
1736083460000|2025-01-05 13:24:20|470.65|468.35|470.75|468.45|470.75|468.45|470.65|468.35|5
1736083470000|2025-01-05 13:24:30|470.74|468.44|470.75|468.45|470.78|468.48|470.72|468.42|13
1736083480000|2025-01-05 13:24:40|470.74|468.44|470.75|468.45|470.75|468.45|470.74|468.44|2
1736083490000|2025-01-05 13:24:50|470.76|468.46|470.69|468.39|470.76|468.46|470.69|468.39|6
1736083500000|2025-01-05 13:25:00|470.68|468.38|470.82|468.52|470.82|468.52|470.68|468.38|12
1736083510000|2025-01-05 13:25:10|470.8|468.5|470.75|468.45|470.8|468.5|470.7|468.4|11
1736083520000|2025-01-05 13:25:20|470.74|468.44|470.73|468.43|470.74|468.44|470.69|468.39|13
1736083530000|2025-01-05 13:25:30|470.72|468.42|470.73|468.43|470.73|468.43|470.64|468.34|16
1736083540000|2025-01-05 13:25:40|470.71|468.41|470.7|468.4|470.75|468.45|470.69|468.39|13
1736083550000|2025-01-05 13:25:50|470.69|468.39|470.66|468.36|470.69|468.39|470.66|468.36|2
1736083560000|2025-01-05 13:26:00|470.67|468.37|470.74|468.44|470.74|468.44|470.67|468.37|7
1736083570000|2025-01-05 13:26:10|470.75|468.45|470.93|468.63|470.93|468.63|470.75|468.45|15
1736083580000|2025-01-05 13:26:20|470.95|468.65|470.92|468.62|470.95|468.65|470.92|468.62|2
1736083590000|2025-01-05 13:26:30|470.93|468.63|470.92|468.62|470.96|468.66|470.91|468.61|9
1736083600000|2025-01-05 13:26:40|470.91|468.61|470.67|468.37|470.91|468.61|470.67|468.37|15
1736083610000|2025-01-05 13:26:50|470.68|468.38|470.78|468.48|470.78|468.48|470.68|468.38|14
1736083620000|2025-01-05 13:27:00|470.79|468.49|470.9|468.6|470.92|468.62|470.79|468.49|14
1736083630000|2025-01-05 13:27:10|470.94|468.64|470.93|468.63|470.94|468.64|470.93|468.63|2
1736083640000|2025-01-05 13:27:20|470.94|468.64|471.01|468.71|471.01|468.71|470.94|468.64|6
1736083650000|2025-01-05 13:27:30|471.02|468.72|470.94|468.64|471.04|468.74|470.94|468.64|14
1736083660000|2025-01-05 13:27:40|470.95|468.65|470.94|468.64|470.95|468.65|470.94|468.64|6
1736083670000|2025-01-05 13:27:50|470.95|468.65|470.99|468.69|471|468.7|470.94|468.64|10
1736083680000|2025-01-05 13:28:00|471|468.7|470.99|468.69|471.03|468.73|470.99|468.69|15
1736083690000|2025-01-05 13:28:10|470.92|468.62|470.99|468.69|470.99|468.69|470.92|468.62|8
1736083700000|2025-01-05 13:28:20|470.97|468.67|470.93|468.63|470.99|468.69|470.92|468.62|11
1736083710000|2025-01-05 13:28:30|470.94|468.64|470.84|468.54|470.94|468.64|470.83|468.53|14
1736083720000|2025-01-05 13:28:40|470.83|468.53|470.79|468.49|470.83|468.53|470.78|468.48|8
1736083730000|2025-01-05 13:28:50|470.8|468.5|470.79|468.49|470.82|468.52|470.78|468.48|15
1736083740000|2025-01-05 13:29:00|470.8|468.5|470.79|468.49|470.8|468.5|470.79|468.49|2
1736083750000|2025-01-05 13:29:10|470.8|468.5|470.8|468.5|470.81|468.51|470.75|468.45|13
1736083760000|2025-01-05 13:29:20|470.81|468.51|470.86|468.56|470.86|468.56|470.8|468.5|8
1736083770000|2025-01-05 13:29:30|470.85|468.55|470.84|468.54|470.86|468.56|470.81|468.51|12
1736083780000|2025-01-05 13:29:40|470.83|468.53|470.83|468.53|470.84|468.54|470.81|468.51|4
1736083790000|2025-01-05 13:29:50|470.82|468.52|470.92|468.62|470.92|468.62|470.82|468.52|8
1736083800000|2025-01-05 13:30:00|470.9|468.6|470.9|468.6|470.93|468.63|470.82|468.52|9
1736083810000|2025-01-05 13:30:10|470.88|468.58|470.72|468.42|470.88|468.58|470.71|468.41|9
1736083820000|2025-01-05 13:30:20|470.76|468.46|470.69|468.39|470.81|468.51|470.67|468.37|14
1736083830000|2025-01-05 13:30:30|470.67|468.37|470.63|468.33|470.69|468.39|470.55|468.25|19
1736083840000|2025-01-05 13:30:40|470.62|468.32|470.6|468.3|470.62|468.32|470.53|468.23|9
1736083850000|2025-01-05 13:30:50|470.59|468.29|470.6|468.3|470.6|468.3|470.59|468.29|2
1736083860000|2025-01-05 13:31:00|470.61|468.31|470.7|468.4|470.73|468.43|470.61|468.31|15
1736083870000|2025-01-05 13:31:10|470.68|468.38|470.67|468.37|470.68|468.38|470.6|468.3|9
1736083880000|2025-01-05 13:31:20|470.68|468.38|470.7|468.4|470.71|468.41|470.68|468.38|3
1736083890000|2025-01-05 13:31:30|470.71|468.41|470.72|468.42|470.76|468.46|470.69|468.39|14
1736083900000|2025-01-05 13:31:40|470.7|468.4|470.73|468.43|470.74|468.44|470.68|468.38|14
1736083910000|2025-01-05 13:31:50|470.72|468.42|470.77|468.47|470.81|468.51|470.72|468.42|15
1736083920000|2025-01-05 13:32:00|470.76|468.46|470.74|468.44|470.77|468.47|470.74|468.44|9
1736083930000|2025-01-05 13:32:10|470.76|468.46|470.77|468.47|470.78|468.48|470.75|468.45|14
1736083940000|2025-01-05 13:32:20|470.78|468.48|470.95|468.65|470.96|468.66|470.77|468.47|12
1736083950000|2025-01-05 13:32:30|470.91|468.61|470.98|468.68|470.99|468.69|470.91|468.61|14
1736083960000|2025-01-05 13:32:40|470.96|468.66|471.09|468.79|471.09|468.79|470.95|468.65|9
1736083970000|2025-01-05 13:32:50|471.1|468.8|471.1|468.8|471.11|468.81|471.09|468.79|7
1736083980000|2025-01-05 13:33:00|471.11|468.81|471.11|468.81|471.11|468.81|471.1|468.8|5
1736083990000|2025-01-05 13:33:10|471.27|468.97|471.27|468.97|471.27|468.97|471.27|468.97|1
1736084000000|2025-01-05 13:33:20|471.36|469.06|471.29|468.99|471.36|469.06|471.26|468.96|7
1736084010000|2025-01-05 13:33:30|471.28|468.98|471.29|468.99|471.3|469|471.28|468.98|4
1736084020000|2025-01-05 13:33:40|471.3|469|471.4|469.1|471.47|469.17|471.3|469|13
1736084030000|2025-01-05 13:33:50|471.44|469.14|471.54|469.24|471.57|469.27|471.43|469.13|18
1736084040000|2025-01-05 13:34:00|471.53|469.23|471.13|468.83|471.55|469.25|471.13|468.83|19
1736084050000|2025-01-05 13:34:10|471.16|468.86|471.04|468.74|471.18|468.88|471.03|468.73|17
1736084060000|2025-01-05 13:34:20|471.06|468.76|471.02|468.72|471.09|468.79|471.02|468.72|22
1736084070000|2025-01-05 13:34:30|470.97|468.67|471.04|468.74|471.04|468.74|470.91|468.61|21
1736084080000|2025-01-05 13:34:40|471.03|468.73|471.15|468.85|471.15|468.85|471.01|468.71|18
1736084090000|2025-01-05 13:34:50|471.13|468.83|471.45|469.15|471.45|469.15|471.13|468.83|17
1736084100000|2025-01-05 13:35:00|471.46|469.16|471.15|468.85|471.46|469.16|471.12|468.82|17
1736084110000|2025-01-05 13:35:10|471.13|468.83|470.91|468.61|471.13|468.83|470.83|468.53|23
1736084120000|2025-01-05 13:35:20|470.92|468.62|470.73|468.43|470.92|468.62|470.73|468.43|21
1736084130000|2025-01-05 13:35:30|470.74|468.44|470.82|468.52|470.87|468.57|470.7|468.4|17
1736084140000|2025-01-05 13:35:40|470.79|468.49|470.76|468.46|470.85|468.55|470.75|468.45|13
1736084150000|2025-01-05 13:35:50|470.75|468.45|470.57|468.27|470.75|468.45|470.56|468.26|24
1736084160000|2025-01-05 13:36:00|470.49|468.19|470.55|468.25|470.55|468.25|470.36|468.06|21
1736084170000|2025-01-05 13:36:10|470.54|468.24|470.6|468.3|470.65|468.35|470.51|468.21|20
1736084180000|2025-01-05 13:36:20|470.62|468.32|470.53|468.23|470.62|468.32|470.5|468.2|15
1736084190000|2025-01-05 13:36:30|470.52|468.22|470.55|468.25|470.55|468.25|470.51|468.21|7
1736084200000|2025-01-05 13:36:40|470.59|468.29|470.78|468.48|470.8|468.5|470.59|468.29|15
1736084210000|2025-01-05 13:36:50|470.77|468.47|470.86|468.56|470.91|468.61|470.71|468.41|13
1736084220000|2025-01-05 13:37:00|470.85|468.55|470.98|468.68|471.03|468.73|470.84|468.54|16
1736084230000|2025-01-05 13:37:10|470.95|468.65|470.92|468.62|471.04|468.74|470.92|468.62|16
1736084240000|2025-01-05 13:37:20|470.88|468.58|470.92|468.62|470.92|468.62|470.87|468.57|7
1736084250000|2025-01-05 13:37:30|470.95|468.65|470.65|468.35|471|468.7|470.65|468.35|14
1736084260000|2025-01-05 13:37:40|470.64|468.34|470.63|468.33|470.68|468.38|470.61|468.31|14
1736084270000|2025-01-05 13:37:50|470.64|468.34|470.64|468.34|470.66|468.36|470.63|468.33|4
1736084280000|2025-01-05 13:38:00|470.63|468.33|470.87|468.57|470.87|468.57|470.63|468.33|24
1736084290000|2025-01-05 13:38:10|470.86|468.56|470.8|468.5|470.86|468.56|470.79|468.49|7
1736084300000|2025-01-05 13:38:20|470.81|468.51|470.86|468.56|470.86|468.56|470.79|468.49|4
1736084310000|2025-01-05 13:38:30|470.85|468.55|470.79|468.49|470.85|468.55|470.79|468.49|10
1736084320000|2025-01-05 13:38:40|470.69|468.39|470.64|468.34|470.7|468.4|470.64|468.34|11
1736084330000|2025-01-05 13:38:50|470.65|468.35|470.67|468.37|470.68|468.38|470.65|468.35|14
1736084340000|2025-01-05 13:39:00|470.68|468.38|470.73|468.43|470.77|468.47|470.61|468.31|16
1736084350000|2025-01-05 13:39:10|470.72|468.42|470.85|468.55|470.85|468.55|470.66|468.36|18
1736084360000|2025-01-05 13:39:20|470.87|468.57|470.63|468.33|470.87|468.57|470.62|468.32|19
1736084370000|2025-01-05 13:39:30|470.64|468.34|470.73|468.43|470.73|468.43|470.64|468.34|18
1736084380000|2025-01-05 13:39:40|470.75|468.45|470.84|468.54|470.85|468.55|470.75|468.45|12
1736084390000|2025-01-05 13:39:50|470.83|468.53|470.8|468.5|470.84|468.54|470.79|468.49|13
1736084400000|2025-01-05 13:40:00|470.81|468.51|470.85|468.55|470.86|468.56|470.79|468.49|16
1736084410000|2025-01-05 13:40:10|470.83|468.53|470.91|468.61|470.91|468.61|470.83|468.53|11
1736084420000|2025-01-05 13:40:20|470.9|468.6|470.9|468.6|470.9|468.6|470.84|468.54|14
1736084430000|2025-01-05 13:40:30|470.93|468.63|471.02|468.72|471.09|468.79|470.93|468.63|17
1736084440000|2025-01-05 13:40:40|471.03|468.73|471.1|468.8|471.11|468.81|471.02|468.72|14
1736084450000|2025-01-05 13:40:50|471.11|468.81|471.02|468.72|471.11|468.81|471.01|468.71|13
1736084460000|2025-01-05 13:41:00|471.03|468.73|470.89|468.59|471.03|468.73|470.87|468.57|13
1736084470000|2025-01-05 13:41:10|470.9|468.6|471.05|468.75|471.07|468.77|470.9|468.6|11
1736084480000|2025-01-05 13:41:20|471.04|468.74|471.03|468.73|471.04|468.74|471.01|468.71|7
1736084490000|2025-01-05 13:41:30|471.02|468.72|470.96|468.66|471.04|468.74|470.94|468.64|13
1736084500000|2025-01-05 13:41:40|470.99|468.69|470.96|468.66|470.99|468.69|470.96|468.66|5
1736084510000|2025-01-05 13:41:50|470.97|468.67|471.08|468.78|471.16|468.86|470.97|468.67|13
1736084520000|2025-01-05 13:42:00|471.07|468.77|471.16|468.86|471.2|468.9|471.07|468.77|9
1736084530000|2025-01-05 13:42:10|471.15|468.85|471.04|468.74|471.15|468.85|471.04|468.74|12
1736084540000|2025-01-05 13:42:20|471.03|468.73|471.04|468.74|471.04|468.74|471.01|468.71|8
1736084550000|2025-01-05 13:42:30|471.03|468.73|471.03|468.73|471.06|468.76|471.03|468.73|5
1736084560000|2025-01-05 13:42:40|471.05|468.75|471.04|468.74|471.1|468.8|471.03|468.73|12
1736084570000|2025-01-05 13:42:50|471.03|468.73|471.01|468.71|471.04|468.74|471.01|468.71|5
1736084580000|2025-01-05 13:43:00|470.98|468.68|470.8|468.5|470.98|468.68|470.79|468.49|15
1736084590000|2025-01-05 13:43:10|470.79|468.49|470.78|468.48|470.81|468.51|470.67|468.37|19
1736084600000|2025-01-05 13:43:20|470.77|468.47|470.87|468.57|470.87|468.57|470.77|468.47|10
1736084610000|2025-01-05 13:43:30|470.9|468.6|470.78|468.48|470.9|468.6|470.75|468.45|14
1736084620000|2025-01-05 13:43:40|470.77|468.47|470.74|468.44|470.78|468.48|470.71|468.41|11
1736084630000|2025-01-05 13:43:50|470.73|468.43|470.72|468.42|470.74|468.44|470.66|468.36|12
1736084640000|2025-01-05 13:44:00|470.7|468.4|470.78|468.48|470.78|468.48|470.7|468.4|8
1736084650000|2025-01-05 13:44:10|470.79|468.49|470.97|468.67|470.99|468.69|470.74|468.44|21
1736084660000|2025-01-05 13:44:20|470.96|468.66|471.02|468.72|471.03|468.73|470.94|468.64|9
1736084670000|2025-01-05 13:44:30|471.03|468.73|471.04|468.74|471.04|468.74|471.03|468.73|2
1736084680000|2025-01-05 13:44:40|471.02|468.72|470.97|468.67|471.02|468.72|470.95|468.65|5
1736084690000|2025-01-05 13:44:50|470.96|468.66|470.95|468.65|470.96|468.66|470.93|468.63|11
1736084700000|2025-01-05 13:45:00|470.93|468.63|470.72|468.42|470.94|468.64|470.72|468.42|16
1736084710000|2025-01-05 13:45:10|470.69|468.39|470.39|468.09|470.69|468.39|470.37|468.07|20
1736084720000|2025-01-05 13:45:20|470.37|468.07|470.26|467.96|470.37|468.07|470.11|467.81|17
1736084730000|2025-01-05 13:45:30|470.25|467.95|470.05|467.75|470.26|467.96|470.05|467.75|15
1736084740000|2025-01-05 13:45:40|470.06|467.76|470.21|467.91|470.21|467.91|470.06|467.76|13
1736084750000|2025-01-05 13:45:50|470.2|467.9|470.37|468.07|470.39|468.09|470.19|467.89|18
1736084760000|2025-01-05 13:46:00|470.36|468.06|470.28|467.98|470.36|468.06|470.27|467.97|15
1736084770000|2025-01-05 13:46:10|470.27|467.97|470.23|467.93|470.28|467.98|470.21|467.91|9
1736084780000|2025-01-05 13:46:20|470.24|467.94|470.25|467.95|470.25|467.95|470.12|467.82|18
1736084790000|2025-01-05 13:46:30|470.18|467.88|470.18|467.88|470.18|467.88|470.16|467.86|8
1736084800000|2025-01-05 13:46:40|470.17|467.87|470.15|467.85|470.17|467.87|470.12|467.82|8
1736084810000|2025-01-05 13:46:50|470.16|467.86|470.06|467.76|470.16|467.86|470.05|467.75|14
1736084820000|2025-01-05 13:47:00|470.07|467.77|470.32|468.02|470.33|468.03|470.06|467.76|17
1736084830000|2025-01-05 13:47:10|470.31|468.01|470.3|468|470.33|468.03|470.25|467.95|13
1736084840000|2025-01-05 13:47:20|470.25|467.95|470.23|467.93|470.25|467.95|470.23|467.93|2
1736084850000|2025-01-05 13:47:30|470.22|467.92|470.18|467.88|470.23|467.93|470.14|467.84|10
1736084860000|2025-01-05 13:47:40|470.19|467.89|469.97|467.67|470.23|467.93|469.97|467.67|18
1736084870000|2025-01-05 13:47:50|469.98|467.68|470.01|467.71|470.08|467.78|469.97|467.67|17
1736084880000|2025-01-05 13:48:00|470|467.7|469.89|467.59|470|467.7|469.89|467.59|11
1736084890000|2025-01-05 13:48:10|469.83|467.53|469.79|467.49|469.83|467.53|469.74|467.44|11
1736084900000|2025-01-05 13:48:20|469.8|467.5|469.84|467.54|469.85|467.55|469.79|467.49|12
1736084910000|2025-01-05 13:48:30|469.85|467.55|469.83|467.53|469.86|467.56|469.83|467.53|6
1736084920000|2025-01-05 13:48:40|469.8|467.5|469.84|467.54|469.84|467.54|469.75|467.45|6
1736084930000|2025-01-05 13:48:50|469.83|467.53|469.82|467.52|469.83|467.53|469.73|467.43|10
1736084940000|2025-01-05 13:49:00|469.81|467.51|469.57|467.27|469.81|467.51|469.57|467.27|12
1736084950000|2025-01-05 13:49:10|469.49|467.19|469.43|467.13|469.5|467.2|469.43|467.13|9
1736084960000|2025-01-05 13:49:20|469.42|467.12|469.43|467.13|469.43|467.13|469.37|467.07|9
1736084970000|2025-01-05 13:49:30|469.42|467.12|469.47|467.17|469.47|467.17|469.3|467|19
1736084980000|2025-01-05 13:49:40|469.49|467.19|469.46|467.16|469.49|467.19|469.41|467.11|8
1736084990000|2025-01-05 13:49:50|469.49|467.19|469.54|467.24|469.55|467.25|469.49|467.19|8
1736085000000|2025-01-05 13:50:00|469.55|467.25|469.59|467.29|469.65|467.35|469.55|467.25|21
1736085010000|2025-01-05 13:50:10|469.58|467.28|469.42|467.12|469.58|467.28|469.42|467.12|12
1736085020000|2025-01-05 13:50:20|469.48|467.18|469.53|467.23|469.53|467.23|469.48|467.18|8
1736085030000|2025-01-05 13:50:30|469.49|467.19|469.43|467.13|469.49|467.19|469.41|467.11|8
1736085040000|2025-01-05 13:50:40|469.42|467.12|469.51|467.21|469.53|467.23|469.42|467.12|12
1736085050000|2025-01-05 13:50:50|469.66|467.36|469.64|467.34|469.66|467.36|469.61|467.31|9
1736085060000|2025-01-05 13:51:00|469.63|467.33|469.46|467.16|469.63|467.33|469.45|467.15|14
1736085070000|2025-01-05 13:51:10|469.45|467.15|469.36|467.06|469.46|467.16|469.36|467.06|14
1736085080000|2025-01-05 13:51:20|469.35|467.05|469.15|466.85|469.35|467.05|469.15|466.85|16
1736085090000|2025-01-05 13:51:30|469.16|466.86|469.05|466.75|469.16|466.86|469.03|466.73|11
1736085100000|2025-01-05 13:51:40|469.04|466.74|468.87|466.57|469.04|466.74|468.87|466.57|8
1736085110000|2025-01-05 13:51:50|468.86|466.56|468.61|466.31|468.87|466.57|468.6|466.3|18
1736085120000|2025-01-05 13:52:00|468.67|466.37|468.79|466.49|468.82|466.52|468.56|466.26|15
1736085130000|2025-01-05 13:52:10|468.8|466.5|468.86|466.56|469.08|466.78|468.8|466.5|22
1736085140000|2025-01-05 13:52:20|468.85|466.55|468.75|466.45|468.86|466.56|468.73|466.43|12
1736085150000|2025-01-05 13:52:30|468.76|466.46|468.73|466.43|468.85|466.55|468.72|466.42|16
1736085160000|2025-01-05 13:52:40|468.72|466.42|468.66|466.36|468.74|466.44|468.64|466.34|10
1736085170000|2025-01-05 13:52:50|468.67|466.37|468.75|466.45|468.78|466.48|468.67|466.37|14
1736085180000|2025-01-05 13:53:00|468.77|466.47|468.78|466.48|468.84|466.54|468.75|466.45|15
1736085190000|2025-01-05 13:53:10|468.77|466.47|468.74|466.44|468.79|466.49|468.73|466.43|12
1736085200000|2025-01-05 13:53:20|468.75|466.45|468.77|466.47|468.84|466.54|468.75|466.45|19
1736085210000|2025-01-05 13:53:30|468.76|466.46|468.67|466.37|468.76|466.46|468.52|466.22|20
1736085220000|2025-01-05 13:53:40|468.69|466.39|468.71|466.41|468.74|466.44|468.69|466.39|16
1736085230000|2025-01-05 13:53:50|468.72|466.42|468.72|466.42|468.77|466.47|468.72|466.42|10
1736085240000|2025-01-05 13:54:00|468.73|466.43|468.76|466.46|468.77|466.47|468.71|466.41|11
1736085250000|2025-01-05 13:54:10|468.75|466.45|468.78|466.48|468.8|466.5|468.75|466.45|11
1736085260000|2025-01-05 13:54:20|468.79|466.49|468.65|466.35|468.81|466.51|468.64|466.34|18
1736085270000|2025-01-05 13:54:30|468.66|466.36|468.7|466.4|468.7|466.4|468.61|466.31|10
1736085280000|2025-01-05 13:54:40|468.69|466.39|468.57|466.27|468.7|466.4|468.57|466.27|9
1736085290000|2025-01-05 13:54:50|468.52|466.22|468.49|466.19|468.52|466.22|468.47|466.17|16
1736085300000|2025-01-05 13:55:00|468.5|466.2|468.6|466.3|468.6|466.3|468.49|466.19|12
1736085310000|2025-01-05 13:55:10|468.61|466.31|468.46|466.16|468.61|466.31|468.46|466.16|16
1736085320000|2025-01-05 13:55:20|468.47|466.17|468.6|466.3|468.62|466.32|468.47|466.17|14
1736085330000|2025-01-05 13:55:30|468.56|466.26|468.63|466.33|468.64|466.34|468.54|466.24|13
1736085340000|2025-01-05 13:55:40|468.62|466.32|468.7|466.4|468.74|466.44|468.62|466.32|11
1736085350000|2025-01-05 13:55:50|468.69|466.39|468.76|466.46|468.77|466.47|468.56|466.26|16
1736085360000|2025-01-05 13:56:00|468.77|466.47|468.73|466.43|468.77|466.47|468.72|466.42|8
1736085370000|2025-01-05 13:56:10|468.72|466.42|468.67|466.37|468.73|466.43|468.66|466.36|21
1736085380000|2025-01-05 13:56:20|468.68|466.38|468.68|466.38|468.77|466.47|468.68|466.38|14
1736085390000|2025-01-05 13:56:30|468.67|466.37|468.56|466.26|468.67|466.37|468.55|466.25|16
1736085400000|2025-01-05 13:56:40|468.55|466.25|468.53|466.23|468.59|466.29|468.53|466.23|16
1736085410000|2025-01-05 13:56:50|468.47|466.17|468.34|466.04|468.47|466.17|468.34|466.04|20
1736085420000|2025-01-05 13:57:00|468.35|466.05|468.18|465.88|468.35|466.05|468.18|465.88|12
1736085430000|2025-01-05 13:57:10|468.08|465.78|468.02|465.72|468.08|465.78|468|465.7|3
1736085440000|2025-01-05 13:57:20|468.03|465.73|467.97|465.67|468.08|465.78|467.97|465.67|15
1736085450000|2025-01-05 13:57:30|467.93|465.63|467.98|465.68|467.99|465.69|467.92|465.62|22
1736085460000|2025-01-05 13:57:40|467.96|465.66|468.02|465.72|468.03|465.73|467.95|465.65|23
1736085470000|2025-01-05 13:57:50|468.01|465.71|467.85|465.55|468.01|465.71|467.82|465.52|20
1736085480000|2025-01-05 13:58:00|467.84|465.54|467.76|465.46|467.84|465.54|467.72|465.42|17
1736085490000|2025-01-05 13:58:10|467.74|465.44|467.77|465.47|467.77|465.47|467.74|465.44|17
1736085500000|2025-01-05 13:58:20|467.76|465.46|467.97|465.67|467.97|465.67|467.71|465.41|16
1736085510000|2025-01-05 13:58:30|467.95|465.65|467.74|465.44|467.95|465.65|467.74|465.44|19
1736085520000|2025-01-05 13:58:40|467.72|465.42|467.85|465.55|467.86|465.56|467.72|465.42|15
1736085530000|2025-01-05 13:58:50|467.82|465.52|467.77|465.47|467.82|465.52|467.76|465.46|21
1736085540000|2025-01-05 13:59:00|467.71|465.41|467.77|465.47|467.89|465.59|467.71|465.41|18
1736085550000|2025-01-05 13:59:10|467.78|465.48|467.9|465.6|467.91|465.61|467.78|465.48|18
1736085560000|2025-01-05 13:59:20|467.91|465.61|467.85|465.55|467.91|465.61|467.84|465.54|17
1736085570000|2025-01-05 13:59:30|467.88|465.58|467.91|465.61|467.97|465.67|467.87|465.57|10
1736085580000|2025-01-05 13:59:40|467.9|465.6|467.89|465.59|467.9|465.6|467.89|465.59|2
1736085590000|2025-01-05 13:59:50|467.88|465.58|468.01|465.71|468.04|465.74|467.88|465.58|8
1736085600000|2025-01-05 14:00:00|468|465.7|468.04|465.74|468.04|465.74|467.95|465.65|13
1736085610000|2025-01-05 14:00:10|468.05|465.75|468.46|466.16|468.46|466.16|468.05|465.75|16
1736085620000|2025-01-05 14:00:20|468.47|466.17|468.36|466.06|468.55|466.25|468.33|466.03|18
1736085630000|2025-01-05 14:00:30|468.35|466.05|468.15|465.85|468.35|466.05|468.12|465.82|22
1736085640000|2025-01-05 14:00:40|468.18|465.88|468.07|465.77|468.18|465.88|468.04|465.74|14
1736085650000|2025-01-05 14:00:50|468.09|465.79|467.97|465.67|468.11|465.81|467.94|465.64|20
1736085660000|2025-01-05 14:01:00|467.98|465.68|468.22|465.92|468.24|465.94|467.98|465.68|17
1736085670000|2025-01-05 14:01:10|468.21|465.91|467.89|465.59|468.21|465.91|467.89|465.59|20
1736085680000|2025-01-05 14:01:20|467.88|465.58|467.76|465.46|467.9|465.6|467.75|465.45|18
1736085690000|2025-01-05 14:01:30|467.75|465.45|467.72|465.42|467.77|465.47|467.7|465.4|14
1736085700000|2025-01-05 14:01:40|467.73|465.43|467.63|465.33|467.73|465.43|467.5|465.2|20
1736085710000|2025-01-05 14:01:50|467.61|465.31|467.57|465.27|467.73|465.43|467.57|465.27|15
1736085720000|2025-01-05 14:02:00|467.56|465.26|467.54|465.24|467.58|465.28|467.51|465.21|14
1736085730000|2025-01-05 14:02:10|467.53|465.23|467.46|465.16|467.53|465.23|467.46|465.16|10
1736085740000|2025-01-05 14:02:20|467.42|465.12|467.73|465.43|467.74|465.44|467.38|465.08|19
1736085750000|2025-01-05 14:02:30|467.74|465.44|468.07|465.77|468.07|465.77|467.74|465.44|19
1736085760000|2025-01-05 14:02:40|468.08|465.78|468.12|465.82|468.18|465.88|468.07|465.77|14
1736085770000|2025-01-05 14:02:50|468.09|465.79|468.16|465.86|468.17|465.87|468.04|465.74|16
1736085780000|2025-01-05 14:03:00|468.17|465.87|468.61|466.31|468.62|466.32|468.17|465.87|25
1736085790000|2025-01-05 14:03:10|468.63|466.33|468.57|466.27|468.63|466.33|468.47|466.17|23
1736085800000|2025-01-05 14:03:20|468.58|466.28|468.64|466.34|468.67|466.37|468.58|466.28|19
1736085810000|2025-01-05 14:03:30|468.65|466.35|468.79|466.49|468.83|466.53|468.65|466.35|22
1736085820000|2025-01-05 14:03:40|468.78|466.48|468.81|466.51|468.82|466.52|468.78|466.48|18
1736085830000|2025-01-05 14:03:50|468.8|466.5|468.55|466.25|468.8|466.5|468.48|466.18|19
1736085840000|2025-01-05 14:04:00|468.58|466.28|468.55|466.25|468.61|466.31|468.42|466.12|24
1736085850000|2025-01-05 14:04:10|468.54|466.24|468.4|466.1|468.54|466.24|468.38|466.08|18
1736085860000|2025-01-05 14:04:20|468.41|466.11|468.57|466.27|468.58|466.28|468.41|466.11|13
1736085870000|2025-01-05 14:04:30|468.56|466.26|468.59|466.29|468.63|466.33|468.46|466.16|20
1736085880000|2025-01-05 14:04:40|468.6|466.3|468.55|466.25|468.6|466.3|468.51|466.21|13
1736085890000|2025-01-05 14:04:50|468.6|466.3|468.21|465.91|468.68|466.38|468.21|465.91|17
1736085900000|2025-01-05 14:05:00|468.23|465.93|468.19|465.89|468.26|465.96|468.18|465.88|12
1736085910000|2025-01-05 14:05:10|468.18|465.88|468.06|465.76|468.18|465.88|468.04|465.74|17
1736085920000|2025-01-05 14:05:20|468.05|465.75|467.93|465.63|468.06|465.76|467.85|465.55|16
1736085930000|2025-01-05 14:05:30|467.92|465.62|467.88|465.58|467.92|465.62|467.85|465.55|17
1736085940000|2025-01-05 14:05:40|467.89|465.59|467.94|465.64|467.96|465.66|467.89|465.59|8
1736085950000|2025-01-05 14:05:50|467.96|465.66|468.07|465.77|468.08|465.78|467.96|465.66|11
1736085960000|2025-01-05 14:06:00|468.08|465.78|467.85|465.55|468.09|465.79|467.84|465.54|16
1736085970000|2025-01-05 14:06:10|467.84|465.54|467.93|465.63|467.95|465.65|467.81|465.51|19
1736085980000|2025-01-05 14:06:20|467.92|465.62|467.85|465.55|467.92|465.62|467.84|465.54|8
1736085990000|2025-01-05 14:06:30|467.84|465.54|467.83|465.53|467.85|465.55|467.62|465.32|20
1736086000000|2025-01-05 14:06:40|467.87|465.57|467.73|465.43|467.87|465.57|467.72|465.42|18
1736086010000|2025-01-05 14:06:50|467.74|465.44|467.66|465.36|467.74|465.44|467.66|465.36|16
1736086020000|2025-01-05 14:07:00|467.67|465.37|467.38|465.08|467.68|465.38|467.35|465.05|16
1736086030000|2025-01-05 14:07:10|467.37|465.07|467.37|465.07|467.39|465.09|467.23|464.93|23
1736086040000|2025-01-05 14:07:20|467.36|465.06|467.32|465.02|467.36|465.06|467.21|464.91|21
1736086050000|2025-01-05 14:07:30|467.31|465.01|467.4|465.1|467.45|465.15|467.31|465.01|17
1736086060000|2025-01-05 14:07:40|467.38|465.08|467.34|465.04|467.43|465.13|467.34|465.04|16
1736086070000|2025-01-05 14:07:50|467.35|465.05|467.5|465.2|467.51|465.21|467.35|465.05|9
1736086080000|2025-01-05 14:08:00|467.52|465.22|467.34|465.04|467.52|465.22|467.34|465.04|12
1736086090000|2025-01-05 14:08:10|467.3|465|467.52|465.22|467.52|465.22|467.27|464.97|11
1736086100000|2025-01-05 14:08:20|467.53|465.23|467.44|465.14|467.73|465.43|467.44|465.14|17
1736086110000|2025-01-05 14:08:30|467.48|465.18|467.5|465.2|467.56|465.26|467.48|465.18|18
1736086120000|2025-01-05 14:08:40|467.51|465.21|467.44|465.14|467.57|465.27|467.43|465.13|16
1736086130000|2025-01-05 14:08:50|467.42|465.12|467.34|465.04|467.42|465.12|467.32|465.02|15
1736086140000|2025-01-05 14:09:00|467.33|465.03|467.16|464.86|467.34|465.04|467.16|464.86|18
1736086150000|2025-01-05 14:09:10|467.19|464.89|467.15|464.85|467.23|464.93|467.15|464.85|19
1736086160000|2025-01-05 14:09:20|467.16|464.86|466.91|464.61|467.16|464.86|466.79|464.49|20
1736086170000|2025-01-05 14:09:30|466.9|464.6|466.83|464.53|466.9|464.6|466.8|464.5|13
1736086180000|2025-01-05 14:09:40|466.81|464.51|466.79|464.49|466.82|464.52|466.79|464.49|7
1736086190000|2025-01-05 14:09:50|466.8|464.5|466.79|464.49|466.8|464.5|466.79|464.49|2
1736086210000|2025-01-05 14:10:10|466.8|464.5|466.79|464.49|466.8|464.5|466.79|464.49|6
1736086220000|2025-01-05 14:10:20|466.63|464.33|466.35|464.05|466.63|464.33|466.22|463.92|6
1736086230000|2025-01-05 14:10:30|466.34|464.04|466.38|464.08|466.45|464.15|466.28|463.98|23
1736086240000|2025-01-05 14:10:40|466.37|464.07|466.63|464.33|466.69|464.39|466.32|464.02|17
1736086250000|2025-01-05 14:10:50|466.66|464.36|466.51|464.21|466.66|464.36|466.51|464.21|14
1736086260000|2025-01-05 14:11:00|466.52|464.22|466.32|464.02|466.54|464.24|466.31|464.01|21
1736086270000|2025-01-05 14:11:10|466.31|464.01|466.33|464.03|466.45|464.15|466.31|464.01|25
1736086280000|2025-01-05 14:11:20|466.31|464.01|466.28|463.98|466.41|464.11|466.26|463.96|16
1736086290000|2025-01-05 14:11:30|466.25|463.95|466.08|463.78|466.25|463.95|466.08|463.78|9
1736086320000|2025-01-05 14:12:00|465.83|463.53|465.57|463.27|465.83|463.53|465.57|463.27|11
1736086330000|2025-01-05 14:12:10|465.58|463.28|465.74|463.44|465.74|463.44|465.58|463.28|9
1736086340000|2025-01-05 14:12:20|465.81|463.51|466.32|464.02|466.35|464.05|465.81|463.51|25
1736086350000|2025-01-05 14:12:30|466.31|464.01|466.04|463.74|466.31|464.01|466.04|463.74|19
1736086360000|2025-01-05 14:12:40|466.09|463.79|466.21|463.91|466.27|463.97|466.09|463.79|21
1736086370000|2025-01-05 14:12:50|466.2|463.9|465.98|463.68|466.22|463.92|465.98|463.68|23
1736086380000|2025-01-05 14:13:00|465.95|463.65|465.63|463.33|465.95|463.65|465.6|463.3|21
1736086390000|2025-01-05 14:13:10|465.59|463.29|465.62|463.32|465.68|463.38|465.55|463.25|18
1736086400000|2025-01-05 14:13:20|465.65|463.35|465.71|463.41|465.74|463.44|465.65|463.35|8
1736086410000|2025-01-05 14:13:30|465.7|463.4|465.77|463.47|465.78|463.48|465.58|463.28|20
1736086420000|2025-01-05 14:13:40|465.79|463.49|466.13|463.83|466.15|463.85|465.79|463.49|13
1736086430000|2025-01-05 14:13:50|466.14|463.84|466.07|463.77|466.15|463.85|466.06|463.76|19
1736086440000|2025-01-05 14:14:00|466.09|463.79|466.11|463.81|466.21|463.91|466.08|463.78|21
1736086450000|2025-01-05 14:14:10|466.07|463.77|466.03|463.73|466.12|463.82|466.03|463.73|14
1736086460000|2025-01-05 14:14:20|466.01|463.71|466.13|463.83|466.13|463.83|465.9|463.6|17
1736086470000|2025-01-05 14:14:30|466.12|463.82|466.39|464.09|466.39|464.09|466.1|463.8|16
1736086480000|2025-01-05 14:14:40|466.4|464.1|466.42|464.12|466.5|464.2|466.4|464.1|20
1736086490000|2025-01-05 14:14:50|466.4|464.1|466.29|463.99|466.46|464.16|466.24|463.94|24
1736086500000|2025-01-05 14:15:00|466.31|464.01|466.04|463.74|466.31|464.01|465.85|463.55|30
1736086510000|2025-01-05 14:15:10|466.05|463.75|465.95|463.65|466.06|463.76|465.93|463.63|30
1736086520000|2025-01-05 14:15:20|465.94|463.64|466|463.7|466.02|463.72|465.87|463.57|21
1736086530000|2025-01-05 14:15:30|465.99|463.69|465.93|463.63|465.99|463.69|465.92|463.62|17
1736086540000|2025-01-05 14:15:40|465.88|463.58|465.76|463.46|465.9|463.6|465.76|463.46|24
1736086550000|2025-01-05 14:15:50|465.77|463.47|465.8|463.5|465.8|463.5|465.71|463.41|19
1736086560000|2025-01-05 14:16:00|465.73|463.43|465.63|463.33|465.81|463.51|465.57|463.27|17
1736086570000|2025-01-05 14:16:10|465.62|463.32|465.59|463.29|465.8|463.5|465.56|463.26|20
1736086580000|2025-01-05 14:16:20|465.6|463.3|465.67|463.37|465.78|463.48|465.6|463.3|17
1736086590000|2025-01-05 14:16:30|465.71|463.41|465.7|463.4|465.78|463.48|465.68|463.38|15
1736086600000|2025-01-05 14:16:40|465.71|463.41|465.7|463.4|465.78|463.48|465.61|463.31|25
1736086610000|2025-01-05 14:16:50|465.71|463.41|464.92|462.62|465.71|463.41|464.92|462.62|30
1736086620000|2025-01-05 14:17:00|464.93|462.63|465.2|462.9|465.32|463.02|464.93|462.63|27
1736086630000|2025-01-05 14:17:10|465.19|462.89|465.24|462.94|465.24|462.94|465.04|462.74|25
1736086640000|2025-01-05 14:17:20|465.19|462.89|464.98|462.68|465.21|462.91|464.92|462.62|32
1736086650000|2025-01-05 14:17:30|464.86|462.56|464.93|462.63|465.03|462.73|464.86|462.56|16
1736086660000|2025-01-05 14:17:40|464.91|462.61|464.73|462.43|464.97|462.67|464.73|462.43|9
1736086670000|2025-01-05 14:17:50|464.68|462.38|463.93|461.63|464.68|462.38|463.75|461.45|21
1736086680000|2025-01-05 14:18:00|463.98|461.68|464.42|462.12|464.45|462.15|463.98|461.68|16
1736086690000|2025-01-05 14:18:10|464.43|462.13|464.46|462.16|464.56|462.26|464.32|462.02|21
1736086700000|2025-01-05 14:18:20|464.49|462.19|464.57|462.27|464.64|462.34|464.37|462.07|23
1736086710000|2025-01-05 14:18:30|464.59|462.29|464.34|462.04|464.59|462.29|464.16|461.86|33
1736086720000|2025-01-05 14:18:40|464.33|462.03|464.21|461.91|464.33|462.03|464.1|461.8|26
1736086730000|2025-01-05 14:18:50|464.22|461.92|464.4|462.1|464.49|462.19|464.22|461.92|9
1736086740000|2025-01-05 14:19:00|464.51|462.21|464.88|462.58|464.9|462.6|464.42|462.12|26
1736086750000|2025-01-05 14:19:10|464.86|462.56|464.79|462.49|464.96|462.66|464.68|462.38|27
1736086760000|2025-01-05 14:19:20|464.83|462.53|464.57|462.27|464.83|462.53|464.44|462.14|34
1736086770000|2025-01-05 14:19:30|464.56|462.26|464.45|462.15|464.65|462.35|464.44|462.14|23
1736086780000|2025-01-05 14:19:40|464.41|462.11|464.62|462.32|464.62|462.32|464.41|462.11|23
1736086790000|2025-01-05 14:19:50|464.61|462.31|464.27|461.97|464.61|462.31|464.27|461.97|25
1736086800000|2025-01-05 14:20:00|464.29|461.99|464.46|462.16|464.47|462.17|464.21|461.91|28
1736086810000|2025-01-05 14:20:10|464.49|462.19|464.66|462.36|464.8|462.5|464.49|462.19|29
1736086820000|2025-01-05 14:20:20|464.65|462.35|464.52|462.22|464.65|462.35|464.37|462.07|29
1736086830000|2025-01-05 14:20:30|464.54|462.24|464.39|462.09|464.54|462.24|464.38|462.08|22
1736086840000|2025-01-05 14:20:40|464.4|462.1|464.87|462.57|464.9|462.6|464.4|462.1|30
1736086850000|2025-01-05 14:20:50|464.86|462.56|464.64|462.34|464.91|462.61|464.57|462.27|32
1736086860000|2025-01-05 14:21:00|464.61|462.31|464.43|462.13|464.65|462.35|464.3|462|21
1736086870000|2025-01-05 14:21:10|464.49|462.19|464.59|462.29|464.65|462.35|464.49|462.19|19
1736086880000|2025-01-05 14:21:20|464.6|462.3|464.4|462.1|464.61|462.31|464.33|462.03|31
1736086890000|2025-01-05 14:21:30|464.39|462.09|464.67|462.37|464.9|462.6|464.39|462.09|28
1736086900000|2025-01-05 14:21:40|464.7|462.4|464.73|462.43|464.85|462.55|464.69|462.39|30
1736086910000|2025-01-05 14:21:50|464.75|462.45|464.88|462.58|464.93|462.63|464.75|462.45|23
1736086920000|2025-01-05 14:22:00|464.89|462.59|464.58|462.28|464.9|462.6|464.56|462.26|27
1736086930000|2025-01-05 14:22:10|464.6|462.3|464.53|462.23|464.76|462.46|464.53|462.23|26
1736086940000|2025-01-05 14:22:20|464.55|462.25|464.62|462.32|464.74|462.44|464.55|462.25|27
1736086950000|2025-01-05 14:22:30|464.64|462.34|464.49|462.19|464.65|462.35|464.42|462.12|28
1736086960000|2025-01-05 14:22:40|464.44|462.14|464.33|462.03|464.5|462.2|464.29|461.99|26
1736086970000|2025-01-05 14:22:50|464.31|462.01|464.43|462.13|464.46|462.16|464.3|462|21
1736086980000|2025-01-05 14:23:00|464.44|462.14|464.35|462.05|464.49|462.19|464.24|461.94|33
1736086990000|2025-01-05 14:23:10|464.34|462.04|464.38|462.08|464.51|462.21|464.32|462.02|25
1736087000000|2025-01-05 14:23:20|464.37|462.07|464.81|462.51|464.81|462.51|464.31|462.01|22
1736087010000|2025-01-05 14:23:30|464.82|462.52|464.99|462.69|464.99|462.69|464.82|462.52|27
1736087020000|2025-01-05 14:23:40|464.95|462.65|465.07|462.77|465.1|462.8|464.86|462.56|24
1736087030000|2025-01-05 14:23:50|465.09|462.79|464.82|462.52|465.09|462.79|464.81|462.51|21
1736087040000|2025-01-05 14:24:00|464.83|462.53|464.87|462.57|464.93|462.63|464.65|462.35|32
1736087050000|2025-01-05 14:24:10|464.9|462.6|464.97|462.67|464.97|462.67|464.89|462.59|15
1736087060000|2025-01-05 14:24:20|464.96|462.66|465.02|462.72|465.03|462.73|464.94|462.64|20
1736087070000|2025-01-05 14:24:30|465.03|462.73|465.11|462.81|465.16|462.86|464.98|462.68|26
1736087080000|2025-01-05 14:24:40|465.12|462.82|465.08|462.78|465.24|462.94|465.07|462.77|22
1736087090000|2025-01-05 14:24:50|465.04|462.74|465.05|462.75|465.11|462.81|464.88|462.58|25
1736087100000|2025-01-05 14:25:00|465.09|462.79|465.17|462.87|465.26|462.96|465.09|462.79|23
1736087110000|2025-01-05 14:25:10|465.16|462.86|465.11|462.81|465.17|462.87|464.98|462.68|26
1736087120000|2025-01-05 14:25:20|465.12|462.82|465.31|463.01|465.31|463.01|465.12|462.82|19
1736087130000|2025-01-05 14:25:30|465.32|463.02|465.65|463.35|465.7|463.4|465.32|463.02|31
1736087140000|2025-01-05 14:25:40|465.67|463.37|465.83|463.53|465.87|463.57|465.65|463.35|24
1736087150000|2025-01-05 14:25:50|465.84|463.54|465.93|463.63|465.93|463.63|465.84|463.54|22
1736087160000|2025-01-05 14:26:00|465.94|463.64|465.99|463.69|466.02|463.72|465.92|463.62|17
1736087170000|2025-01-05 14:26:10|465.98|463.68|466.02|463.72|466.02|463.72|465.98|463.68|9
1736087180000|2025-01-05 14:26:20|466.06|463.76|466.14|463.84|466.18|463.88|466.01|463.71|23
1736087190000|2025-01-05 14:26:30|466.12|463.82|465.9|463.6|466.12|463.82|465.9|463.6|19
1736087200000|2025-01-05 14:26:40|465.91|463.61|465.95|463.65|466.02|463.72|465.91|463.61|21
1736087210000|2025-01-05 14:26:50|465.94|463.64|465.95|463.65|466.06|463.76|465.92|463.62|18
1736087220000|2025-01-05 14:27:00|465.94|463.64|465.86|463.56|465.96|463.66|465.8|463.5|18
1736087230000|2025-01-05 14:27:10|465.87|463.57|465.82|463.52|465.95|463.65|465.77|463.47|19
1736087240000|2025-01-05 14:27:20|465.81|463.51|466.14|463.84|466.17|463.87|465.8|463.5|31
1736087250000|2025-01-05 14:27:30|466.15|463.85|466.07|463.77|466.15|463.85|466.05|463.75|19
1736087260000|2025-01-05 14:27:40|466.06|463.76|465.71|463.41|466.06|463.76|465.65|463.35|23
1736087270000|2025-01-05 14:27:50|465.73|463.43|465.9|463.6|465.9|463.6|465.71|463.41|25
1736087280000|2025-01-05 14:28:00|465.89|463.59|465.97|463.67|465.97|463.67|465.86|463.56|13
1736087310000|2025-01-05 14:28:30|466.08|463.78|466.11|463.81|466.14|463.84|466.08|463.78|15
1736087320000|2025-01-05 14:28:40|466.12|463.82|466.17|463.87|466.21|463.91|466.11|463.81|14
1736087330000|2025-01-05 14:28:50|466.16|463.86|466.27|463.97|466.28|463.98|466.13|463.83|24
1736087340000|2025-01-05 14:29:00|466.28|463.98|466.34|464.04|466.39|464.09|466.25|463.95|19
1736087350000|2025-01-05 14:29:10|466.35|464.05|466.32|464.02|466.38|464.08|466.3|464|14
1736087360000|2025-01-05 14:29:20|466.29|463.99|466.38|464.08|466.38|464.08|466.28|463.98|27
1736087370000|2025-01-05 14:29:30|466.39|464.09|466.26|463.96|466.4|464.1|466.24|463.94|18
1736087380000|2025-01-05 14:29:40|466.25|463.95|466.34|464.04|466.35|464.05|466.25|463.95|15
1736087390000|2025-01-05 14:29:50|466.33|464.03|466.24|463.94|466.34|464.04|466.23|463.93|14
1736087400000|2025-01-05 14:30:00|466.23|463.93|466|463.7|466.23|463.93|465.84|463.54|21
1736087410000|2025-01-05 14:30:10|466.06|463.76|466.01|463.71|466.12|463.82|465.96|463.66|20
1736087420000|2025-01-05 14:30:20|466|463.7|465.76|463.46|466|463.7|465.76|463.46|22
1736087430000|2025-01-05 14:30:30|465.72|463.42|465.61|463.31|465.77|463.47|465.51|463.21|27
1736087440000|2025-01-05 14:30:40|465.62|463.32|465.7|463.4|465.72|463.42|465.47|463.17|22
1736087450000|2025-01-05 14:30:50|465.69|463.39|465.95|463.65|465.95|463.65|465.69|463.39|33
1736087460000|2025-01-05 14:31:00|465.93|463.63|465.91|463.61|465.93|463.63|465.8|463.5|20
1736087470000|2025-01-05 14:31:10|465.93|463.63|466.13|463.83|466.32|464.02|465.89|463.59|30
1736087480000|2025-01-05 14:31:20|466.15|463.85|465.97|463.67|466.15|463.85|465.93|463.63|26
1736087490000|2025-01-05 14:31:30|465.94|463.64|465.78|463.48|466.02|463.72|465.69|463.39|22
1736087500000|2025-01-05 14:31:40|465.77|463.47|466.1|463.8|466.11|463.81|465.77|463.47|28
1736087510000|2025-01-05 14:31:50|466.11|463.81|466.03|463.73|466.11|463.81|465.98|463.68|20
1736087520000|2025-01-05 14:32:00|466.04|463.74|465.94|463.64|466.09|463.79|465.91|463.61|23
1736087530000|2025-01-05 14:32:10|465.93|463.63|466.04|463.74|466.09|463.79|465.93|463.63|18
1736087540000|2025-01-05 14:32:20|466.05|463.75|465.88|463.58|466.05|463.75|465.88|463.58|17
1736087550000|2025-01-05 14:32:30|465.84|463.54|465.83|463.53|465.85|463.55|465.74|463.44|26
1736087560000|2025-01-05 14:32:40|465.84|463.54|465.71|463.41|465.9|463.6|465.66|463.36|22
1736087570000|2025-01-05 14:32:50|465.69|463.39|465.79|463.49|465.84|463.54|465.66|463.36|21
1736087580000|2025-01-05 14:33:00|465.78|463.48|466|463.7|466|463.7|465.76|463.46|23
1736087590000|2025-01-05 14:33:10|466.01|463.71|465.99|463.69|466.03|463.73|465.95|463.65|25
1736087600000|2025-01-05 14:33:20|466|463.7|466.09|463.79|466.12|463.82|466|463.7|13
1736087610000|2025-01-05 14:33:30|466.11|463.81|465.83|463.53|466.11|463.81|465.73|463.43|16
1736087620000|2025-01-05 14:33:40|465.84|463.54|465.8|463.5|465.98|463.68|465.8|463.5|18
1736087630000|2025-01-05 14:33:50|465.84|463.54|465.79|463.49|465.95|463.65|465.79|463.49|13
1736087640000|2025-01-05 14:34:00|465.78|463.48|466.04|463.74|466.08|463.78|465.75|463.45|23
1736087650000|2025-01-05 14:34:10|466.03|463.73|465.88|463.58|466.04|463.74|465.87|463.57|20
1736087660000|2025-01-05 14:34:20|465.89|463.59|465.83|463.53|465.89|463.59|465.82|463.52|12
1736087670000|2025-01-05 14:34:30|465.85|463.55|465.85|463.55|466.05|463.75|465.83|463.53|23
1736087680000|2025-01-05 14:34:40|465.78|463.48|465.79|463.49|465.83|463.53|465.76|463.46|26
1736087690000|2025-01-05 14:34:50|465.78|463.48|465.86|463.56|465.86|463.56|465.77|463.47|20
1736087700000|2025-01-05 14:35:00|465.87|463.57|465.88|463.58|465.89|463.59|465.72|463.42|23
1736087710000|2025-01-05 14:35:10|465.89|463.59|466.05|463.75|466.05|463.75|465.85|463.55|19
1736087720000|2025-01-05 14:35:20|466.06|463.76|466.08|463.78|466.08|463.78|466.06|463.76|2
1736087730000|2025-01-05 14:35:30|466.09|463.79|466.09|463.79|466.09|463.79|466.09|463.79|1
1736087750000|2025-01-05 14:35:50|466.2|463.9|466.58|464.28|466.61|464.31|466.2|463.9|21
1736087760000|2025-01-05 14:36:00|466.6|464.3|466.61|464.31|466.61|464.31|466.42|464.12|28
1736087770000|2025-01-05 14:36:10|466.59|464.29|466.59|464.29|466.6|464.3|466.4|464.1|30
1736087780000|2025-01-05 14:36:20|466.58|464.28|466.49|464.19|466.58|464.28|466.43|464.13|20
1736087790000|2025-01-05 14:36:30|466.48|464.18|466.52|464.22|466.53|464.23|466.39|464.09|20
1736087800000|2025-01-05 14:36:40|466.53|464.23|466.51|464.21|466.57|464.27|466.48|464.18|30
1736087810000|2025-01-05 14:36:50|466.52|464.22|466.66|464.36|466.66|464.36|466.52|464.22|20
1736087820000|2025-01-05 14:37:00|466.67|464.37|466.61|464.31|466.67|464.37|466.58|464.28|23
1736087830000|2025-01-05 14:37:10|466.62|464.32|466.7|464.4|466.7|464.4|466.61|464.31|9
1736087840000|2025-01-05 14:37:20|466.72|464.42|467.09|464.79|467.09|464.79|466.72|464.42|12
1736087850000|2025-01-05 14:37:30|467.08|464.78|466.97|464.67|467.08|464.78|466.9|464.6|28
1736087860000|2025-01-05 14:37:40|466.96|464.66|466.9|464.6|466.98|464.68|466.9|464.6|12
1736087870000|2025-01-05 14:37:50|466.89|464.59|467.08|464.78|467.09|464.79|466.88|464.58|21
1736087880000|2025-01-05 14:38:00|467.09|464.79|467.17|464.87|467.17|464.87|467.09|464.79|8
1736087890000|2025-01-05 14:38:10|467.19|464.89|467.54|465.24|467.56|465.26|467.19|464.89|19
1736087900000|2025-01-05 14:38:20|467.51|465.21|467.55|465.25|467.55|465.25|467.47|465.17|15
1736087910000|2025-01-05 14:38:30|467.51|465.21|467.59|465.29|467.59|465.29|467.51|465.21|11
1736087920000|2025-01-05 14:38:40|467.62|465.32|467.58|465.28|467.62|465.32|467.57|465.27|12
1736087930000|2025-01-05 14:38:50|467.59|465.29|467.58|465.28|467.59|465.29|467.58|465.28|6
1736087940000|2025-01-05 14:39:00|467.56|465.26|467.45|465.15|467.56|465.26|467.33|465.03|17
1736087950000|2025-01-05 14:39:10|467.46|465.16|467.45|465.15|467.46|465.16|467.44|465.14|24
1736087960000|2025-01-05 14:39:20|467.52|465.22|467.56|465.26|467.56|465.26|467.5|465.2|13
1736087970000|2025-01-05 14:39:30|467.59|465.29|467.6|465.3|467.63|465.33|467.57|465.27|14
1736087980000|2025-01-05 14:39:40|467.62|465.32|467.54|465.24|467.62|465.32|467.45|465.15|21
1736087990000|2025-01-05 14:39:50|467.56|465.26|467.67|465.37|467.69|465.39|467.55|465.25|21
1736088000000|2025-01-05 14:40:00|467.64|465.34|467.71|465.41|467.72|465.42|467.64|465.34|17
1736088010000|2025-01-05 14:40:10|467.68|465.38|467.52|465.22|467.69|465.39|467.52|465.22|18
1736088020000|2025-01-05 14:40:20|467.49|465.19|467.52|465.22|467.52|465.22|467.43|465.13|11
1736088030000|2025-01-05 14:40:30|467.53|465.23|467.47|465.17|467.53|465.23|467.45|465.15|8
1736088040000|2025-01-05 14:40:40|467.46|465.16|467.23|464.93|467.46|465.16|467.23|464.93|11
1736088050000|2025-01-05 14:40:50|467.21|464.91|467.28|464.98|467.28|464.98|467.2|464.9|14
1736088060000|2025-01-05 14:41:00|467.27|464.97|467.23|464.93|467.27|464.97|467.23|464.93|10
1736088070000|2025-01-05 14:41:10|467.24|464.94|467.24|464.94|467.24|464.94|467.24|464.94|1
1736088080000|2025-01-05 14:41:20|467.26|464.96|467.32|465.02|467.34|465.04|467.26|464.96|9
1736088090000|2025-01-05 14:41:30|467.33|465.03|467.37|465.07|467.38|465.08|467.33|465.03|11
1736088100000|2025-01-05 14:41:40|467.38|465.08|467.38|465.08|467.39|465.09|467.37|465.07|7
1736088110000|2025-01-05 14:41:50|467.39|465.09|467.58|465.28|467.61|465.31|467.38|465.08|24
1736088120000|2025-01-05 14:42:00|467.6|465.3|467.72|465.42|467.74|465.44|467.58|465.28|22
1736088130000|2025-01-05 14:42:10|467.67|465.37|467.27|464.97|467.67|465.37|467.26|464.96|17
1736088140000|2025-01-05 14:42:20|467.25|464.95|467.35|465.05|467.38|465.08|467.25|464.95|16
1736088150000|2025-01-05 14:42:30|467.36|465.06|467.47|465.17|467.47|465.17|467.35|465.05|14
1736088160000|2025-01-05 14:42:40|467.49|465.19|467.68|465.38|467.7|465.4|467.48|465.18|21
1736088170000|2025-01-05 14:42:50|467.69|465.39|467.84|465.54|467.84|465.54|467.6|465.3|25
1736088180000|2025-01-05 14:43:00|467.83|465.53|467.88|465.58|467.89|465.59|467.83|465.53|21
1736088190000|2025-01-05 14:43:10|467.87|465.57|467.91|465.61|467.96|465.66|467.87|465.57|20
1736088200000|2025-01-05 14:43:20|467.93|465.63|467.91|465.61|467.93|465.63|467.89|465.59|6
1736088210000|2025-01-05 14:43:30|467.89|465.59|467.9|465.6|467.9|465.6|467.87|465.57|4
1736088220000|2025-01-05 14:43:40|467.89|465.59|467.99|465.69|467.99|465.69|467.89|465.59|7
1736088230000|2025-01-05 14:43:50|468|465.7|467.94|465.64|468.01|465.71|467.93|465.63|18
1736088240000|2025-01-05 14:44:00|467.95|465.65|468.08|465.78|468.08|465.78|467.93|465.63|16
1736088250000|2025-01-05 14:44:10|468.09|465.79|468.05|465.75|468.1|465.8|468.05|465.75|13
1736088260000|2025-01-05 14:44:20|468.03|465.73|467.92|465.62|468.03|465.73|467.91|465.61|7
1736088270000|2025-01-05 14:44:30|467.93|465.63|467.99|465.69|467.99|465.69|467.92|465.62|14
1736088280000|2025-01-05 14:44:40|468.02|465.72|468.04|465.74|468.14|465.84|468.01|465.71|20
1736088290000|2025-01-05 14:44:50|468.03|465.73|468.04|465.74|468.05|465.75|468.03|465.73|18
1736088300000|2025-01-05 14:45:00|468.05|465.75|468.22|465.92|468.22|465.92|468.05|465.75|14
1736088310000|2025-01-05 14:45:10|468.23|465.93|468.53|466.23|468.54|466.24|468.21|465.91|27
1736088320000|2025-01-05 14:45:20|468.52|466.22|468.64|466.34|468.64|466.34|468.49|466.19|23
1736088330000|2025-01-05 14:45:30|468.61|466.31|468.36|466.06|468.61|466.31|468.32|466.02|25
1736088340000|2025-01-05 14:45:40|468.35|466.05|468.35|466.05|468.36|466.06|468.32|466.02|16
1736088350000|2025-01-05 14:45:50|468.36|466.06|468.46|466.16|468.58|466.28|468.36|466.06|19
1736088360000|2025-01-05 14:46:00|468.47|466.17|468.7|466.4|468.73|466.43|468.47|466.17|22
1736088370000|2025-01-05 14:46:10|468.72|466.42|468.78|466.48|468.79|466.49|468.62|466.32|23
1736088380000|2025-01-05 14:46:20|468.77|466.47|468.9|466.6|468.91|466.61|468.77|466.47|15
1736088390000|2025-01-05 14:46:30|468.88|466.58|469.33|467.03|469.33|467.03|468.87|466.57|23
1736088400000|2025-01-05 14:46:40|469.34|467.04|469.41|467.11|469.58|467.28|469.34|467.04|20
1736088410000|2025-01-05 14:46:50|469.38|467.08|469.17|466.87|469.4|467.1|469.13|466.83|29
1736088420000|2025-01-05 14:47:00|469.2|466.9|469.24|466.94|469.24|466.94|469.11|466.81|26
1736088430000|2025-01-05 14:47:10|469.25|466.95|469.22|466.92|469.39|467.09|469.22|466.92|26
1736088440000|2025-01-05 14:47:20|469.18|466.88|468.92|466.62|469.18|466.88|468.92|466.62|21
1736088450000|2025-01-05 14:47:30|468.94|466.64|468.87|466.57|468.97|466.67|468.82|466.52|27
1736088460000|2025-01-05 14:47:40|468.86|466.56|469.16|466.86|469.16|466.86|468.86|466.56|20
1736088470000|2025-01-05 14:47:50|469.17|466.87|469.26|466.96|469.27|466.97|469.12|466.82|18
1736088480000|2025-01-05 14:48:00|469.27|466.97|469.22|466.92|469.27|466.97|469.07|466.77|21
1736088490000|2025-01-05 14:48:10|469.23|466.93|469.09|466.79|469.28|466.98|469.09|466.79|24
1736088500000|2025-01-05 14:48:20|469.08|466.78|469.02|466.72|469.08|466.78|468.95|466.65|16
1736088510000|2025-01-05 14:48:30|468.99|466.69|468.99|466.69|469.02|466.72|468.92|466.62|15
1736088520000|2025-01-05 14:48:40|469|466.7|469.03|466.73|469.19|466.89|469|466.7|17
1736088530000|2025-01-05 14:48:50|469.04|466.74|469.1|466.8|469.15|466.85|469.04|466.74|13
1736088540000|2025-01-05 14:49:00|469.09|466.79|469.34|467.04|469.36|467.06|469.08|466.78|23
1736088550000|2025-01-05 14:49:10|469.28|466.98|469.48|467.18|469.5|467.2|469.28|466.98|22
1736088560000|2025-01-05 14:49:20|469.47|467.17|469.41|467.11|469.52|467.22|469.27|466.97|22
1736088570000|2025-01-05 14:49:30|469.4|467.1|469.22|466.92|469.4|467.1|469.21|466.91|3
1736088580000|2025-01-05 14:49:40|469.23|466.93|469.29|466.99|469.35|467.05|469.23|466.93|15
1736088590000|2025-01-05 14:49:50|469.3|467|469.38|467.08|469.38|467.08|469.3|467|11
1736088600000|2025-01-05 14:50:00|469.34|467.04|469.42|467.12|469.42|467.12|469.33|467.03|16
1736088610000|2025-01-05 14:50:10|469.41|467.11|469.3|467|469.52|467.22|469.3|467|16
1736088620000|2025-01-05 14:50:20|469.31|467.01|469.35|467.05|469.39|467.09|469.29|466.99|21
1736088630000|2025-01-05 14:50:30|469.36|467.06|469.32|467.02|469.37|467.07|469.31|467.01|13
1736088640000|2025-01-05 14:50:40|469.3|467|469.29|466.99|469.3|467|469.29|466.99|4
1736088650000|2025-01-05 14:50:50|469.28|466.98|469.31|467.01|469.31|467.01|469.25|466.95|14
1736088660000|2025-01-05 14:51:00|469.3|467|469.21|466.91|469.34|467.04|469.21|466.91|20
1736088670000|2025-01-05 14:51:10|469.22|466.92|469.23|466.93|469.32|467.02|469.17|466.87|18
1736088680000|2025-01-05 14:51:20|469.19|466.89|469.27|466.97|469.3|467|469.18|466.88|13
1736088690000|2025-01-05 14:51:30|469.26|466.96|469.28|466.98|469.32|467.02|469.22|466.92|23
1736088700000|2025-01-05 14:51:40|469.25|466.95|469.22|466.92|469.26|466.96|469.17|466.87|15
1736088710000|2025-01-05 14:51:50|469.23|466.93|469.17|466.87|469.32|467.02|469.17|466.87|14
1736088720000|2025-01-05 14:52:00|469.18|466.88|469.2|466.9|469.22|466.92|469.05|466.75|20
1736088730000|2025-01-05 14:52:10|469.21|466.91|469.18|466.88|469.27|466.97|469.15|466.85|23
1736088740000|2025-01-05 14:52:20|469.19|466.89|469.05|466.75|469.24|466.94|469.05|466.75|17
1736088750000|2025-01-05 14:52:30|469|466.7|469.15|466.85|469.15|466.85|468.98|466.68|15
1736088760000|2025-01-05 14:52:40|469.11|466.81|469.19|466.89|469.25|466.95|469.11|466.81|20
1736088770000|2025-01-05 14:52:50|469.2|466.9|469.15|466.85|469.22|466.92|469.15|466.85|16
1736088780000|2025-01-05 14:53:00|469.16|466.86|469.35|467.05|469.35|467.05|469.16|466.86|22
1736088790000|2025-01-05 14:53:10|469.37|467.07|469.32|467.02|469.4|467.1|469.28|466.98|23
1736088800000|2025-01-05 14:53:20|469.3|467|469.25|466.95|469.33|467.03|469.24|466.94|18
1736088810000|2025-01-05 14:53:30|469.23|466.93|469.07|466.77|469.23|466.93|469.07|466.77|13
1736088820000|2025-01-05 14:53:40|469.08|466.78|469.1|466.8|469.15|466.85|469.07|466.77|13
1736088830000|2025-01-05 14:53:50|469.11|466.81|469.1|466.8|469.13|466.83|469.09|466.79|15
1736088840000|2025-01-05 14:54:00|469.09|466.79|469.27|466.97|469.35|467.05|469.09|466.79|24
1736088850000|2025-01-05 14:54:10|469.25|466.95|469.02|466.72|469.28|466.98|469|466.7|17
1736088860000|2025-01-05 14:54:20|469.05|466.75|469.08|466.78|469.11|466.81|469.05|466.75|22
1736088870000|2025-01-05 14:54:30|469.07|466.77|469.04|466.74|469.07|466.77|469.01|466.71|27
1736088880000|2025-01-05 14:54:40|469.05|466.75|469.16|466.86|469.17|466.87|469.05|466.75|21
1736088890000|2025-01-05 14:54:50|469.17|466.87|469.12|466.82|469.18|466.88|469.1|466.8|13
1736088900000|2025-01-05 14:55:00|469.13|466.83|469.32|467.02|469.34|467.04|469.13|466.83|31
1736088910000|2025-01-05 14:55:10|469.34|467.04|469.36|467.06|469.36|467.06|469.18|466.88|20
1736088920000|2025-01-05 14:55:20|469.34|467.04|469.25|466.95|469.46|467.16|469.2|466.9|29
1736088930000|2025-01-05 14:55:30|469.24|466.94|469.35|467.05|469.35|467.05|469.21|466.91|25
1736088940000|2025-01-05 14:55:40|469.34|467.04|469.3|467|469.39|467.09|469.2|466.9|23
1736088950000|2025-01-05 14:55:50|469.27|466.97|469.45|467.15|469.46|467.16|469.27|466.97|21
1736088960000|2025-01-05 14:56:00|469.44|467.14|469.49|467.19|469.49|467.19|469.31|467.01|22
1736088970000|2025-01-05 14:56:10|469.51|467.21|469.34|467.04|469.51|467.21|469.31|467.01|19
1736088980000|2025-01-05 14:56:20|469.35|467.05|469.23|466.93|469.4|467.1|469.23|466.93|16
1736088990000|2025-01-05 14:56:30|469.21|466.91|469.17|466.87|469.22|466.92|469.12|466.82|14
1736089000000|2025-01-05 14:56:40|469.14|466.84|469.18|466.88|469.23|466.93|469.14|466.84|19
1736089010000|2025-01-05 14:56:50|469.19|466.89|469.1|466.8|469.2|466.9|469.09|466.79|20
1736089020000|2025-01-05 14:57:00|469.07|466.77|468.85|466.55|469.07|466.77|468.79|466.49|20
1736089030000|2025-01-05 14:57:10|468.83|466.53|468.8|466.5|468.89|466.59|468.8|466.5|17
1736089040000|2025-01-05 14:57:20|468.81|466.51|468.8|466.5|468.85|466.55|468.78|466.48|13
1736089050000|2025-01-05 14:57:30|468.81|466.51|468.87|466.57|468.88|466.58|468.8|466.5|21
1736089060000|2025-01-05 14:57:40|468.88|466.58|468.83|466.53|468.94|466.64|468.82|466.52|17
1736089070000|2025-01-05 14:57:50|468.82|466.52|468.91|466.61|468.95|466.65|468.81|466.51|18
1736089080000|2025-01-05 14:58:00|468.87|466.57|468.85|466.55|468.91|466.61|468.85|466.55|22
1736089090000|2025-01-05 14:58:10|468.81|466.51|468.74|466.44|468.81|466.51|468.72|466.42|18
1736089100000|2025-01-05 14:58:20|468.78|466.48|468.86|466.56|468.88|466.58|468.78|466.48|15
1736089110000|2025-01-05 14:58:30|468.84|466.54|468.78|466.48|468.84|466.54|468.74|466.44|6
1736089120000|2025-01-05 14:58:40|468.77|466.47|468.84|466.54|468.85|466.55|468.77|466.47|11
1736089130000|2025-01-05 14:58:50|468.85|466.55|468.87|466.57|468.87|466.57|468.84|466.54|8
1736089140000|2025-01-05 14:59:00|468.88|466.58|468.84|466.54|468.95|466.65|468.76|466.46|18
1736089150000|2025-01-05 14:59:10|468.82|466.52|468.92|466.62|468.97|466.67|468.82|466.52|14
1736089160000|2025-01-05 14:59:20|468.91|466.61|468.86|466.56|468.93|466.63|468.86|466.56|18
1736089170000|2025-01-05 14:59:30|468.87|466.57|468.87|466.57|468.92|466.62|468.83|466.53|20
1736089180000|2025-01-05 14:59:40|468.86|466.56|468.77|466.47|468.87|466.57|468.77|466.47|18
1736089190000|2025-01-05 14:59:50|468.76|466.46|468.64|466.34|468.76|466.46|468.64|466.34|11
1736089200000|2025-01-05 15:00:00|468.63|466.33|468.84|466.54|468.91|466.61|468.55|466.25|30
1736089210000|2025-01-05 15:00:10|468.86|466.56|468.68|466.38|468.86|466.56|468.68|466.38|22
1736089220000|2025-01-05 15:00:20|468.67|466.37|468.63|466.33|468.67|466.37|468.58|466.28|10
1736089230000|2025-01-05 15:00:30|468.6|466.3|468.55|466.25|468.63|466.33|468.49|466.19|20
1736089240000|2025-01-05 15:00:40|468.57|466.27|468.51|466.21|468.57|466.27|468.47|466.17|20
1736089250000|2025-01-05 15:00:50|468.49|466.19|468.56|466.26|468.59|466.29|468.49|466.19|19
1736089260000|2025-01-05 15:01:00|468.57|466.27|468.72|466.42|468.73|466.43|468.57|466.27|23
1736089270000|2025-01-05 15:01:10|468.76|466.46|468.84|466.54|468.86|466.56|468.76|466.46|19
1736089280000|2025-01-05 15:01:20|468.85|466.55|469|466.7|469.07|466.77|468.84|466.54|18
1736089290000|2025-01-05 15:01:30|468.98|466.68|468.61|466.31|468.98|466.68|468.61|466.31|22
1736089300000|2025-01-05 15:01:40|468.62|466.32|468.61|466.31|468.63|466.33|468.58|466.28|16
1736089310000|2025-01-05 15:01:50|468.6|466.3|468.49|466.19|468.61|466.31|468.49|466.19|8
1736089320000|2025-01-05 15:02:00|468.43|466.13|468.41|466.11|468.44|466.14|468.4|466.1|13
1736089330000|2025-01-05 15:02:10|468.42|466.12|468.49|466.19|468.61|466.31|468.39|466.09|18
1736089340000|2025-01-05 15:02:20|468.5|466.2|468.67|466.37|468.73|466.43|468.49|466.19|24
1736089350000|2025-01-05 15:02:30|468.69|466.39|468.8|466.5|468.84|466.54|468.69|466.39|17
1736089360000|2025-01-05 15:02:40|468.81|466.51|468.96|466.66|469.04|466.74|468.81|466.51|22
1736089370000|2025-01-05 15:02:50|468.93|466.63|468.98|466.68|468.99|466.69|468.81|466.51|20
1736089380000|2025-01-05 15:03:00|468.97|466.67|468.78|466.48|468.99|466.69|468.76|466.46|23
1736089390000|2025-01-05 15:03:10|468.72|466.42|468.7|466.4|468.76|466.46|468.68|466.38|12
1736089400000|2025-01-05 15:03:20|468.79|466.49|468.67|466.37|468.85|466.55|468.67|466.37|22
1736089410000|2025-01-05 15:03:30|468.68|466.38|468.66|466.36|468.74|466.44|468.59|466.29|22
1736089420000|2025-01-05 15:03:40|468.65|466.35|468.74|466.44|468.74|466.44|468.65|466.35|22
1736089430000|2025-01-05 15:03:50|468.75|466.45|468.78|466.48|468.79|466.49|468.75|466.45|25
1736089440000|2025-01-05 15:04:00|468.79|466.49|468.88|466.58|468.9|466.6|468.79|466.49|15
1736089450000|2025-01-05 15:04:10|468.89|466.59|468.93|466.63|468.93|466.63|468.87|466.57|16
1736089460000|2025-01-05 15:04:20|468.97|466.67|468.96|466.66|469.04|466.74|468.94|466.64|21
1736089470000|2025-01-05 15:04:30|468.95|466.65|468.94|466.64|468.96|466.66|468.86|466.56|14
1736089480000|2025-01-05 15:04:40|468.93|466.63|469.02|466.72|469.17|466.87|468.88|466.58|28
1736089490000|2025-01-05 15:04:50|469.03|466.73|469.14|466.84|469.14|466.84|469.03|466.73|9
1736089500000|2025-01-05 15:05:00|469.11|466.81|469.04|466.74|469.11|466.81|469.04|466.74|13
1736089510000|2025-01-05 15:05:10|469.01|466.71|469.03|466.73|469.03|466.73|469.01|466.71|2
1736089520000|2025-01-05 15:05:20|469.02|466.72|469.09|466.79|469.11|466.81|469.02|466.72|10
1736089530000|2025-01-05 15:05:30|469.1|466.8|469.33|467.03|469.34|467.04|469.09|466.79|20
1736089540000|2025-01-05 15:05:40|469.32|467.02|469.34|467.04|469.41|467.11|469.32|467.02|17
1736089550000|2025-01-05 15:05:50|469.4|467.1|469.39|467.09|469.4|467.1|469.33|467.03|17
1736089560000|2025-01-05 15:06:00|469.4|467.1|469.42|467.12|469.65|467.35|469.4|467.1|24
1736089570000|2025-01-05 15:06:10|469.43|467.13|469.52|467.22|469.56|467.26|469.42|467.12|30
1736089580000|2025-01-05 15:06:20|469.5|467.2|469.61|467.31|469.61|467.31|469.5|467.2|18
1736089590000|2025-01-05 15:06:30|469.6|467.3|469.46|467.16|469.61|467.31|469.43|467.13|25
1736089600000|2025-01-05 15:06:40|469.45|467.15|469.46|467.16|469.48|467.18|469.44|467.14|20
1736089610000|2025-01-05 15:06:50|469.48|467.18|469.49|467.19|469.56|467.26|469.48|467.18|16
1736089620000|2025-01-05 15:07:00|469.5|467.2|469.67|467.37|469.75|467.45|469.49|467.19|23
1736089630000|2025-01-05 15:07:10|469.65|467.35|469.43|467.13|469.65|467.35|469.38|467.08|18
1736089640000|2025-01-05 15:07:20|469.42|467.12|469.59|467.29|469.6|467.3|469.42|467.12|26
1736089650000|2025-01-05 15:07:30|469.58|467.28|469.56|467.26|469.59|467.29|469.56|467.26|15
1736089660000|2025-01-05 15:07:40|469.57|467.27|469.57|467.27|469.59|467.29|469.56|467.26|7
1736089670000|2025-01-05 15:07:50|469.56|467.26|469.5|467.2|469.56|467.26|469.43|467.13|18
1736089680000|2025-01-05 15:08:00|469.49|467.19|469.52|467.22|469.52|467.22|469.48|467.18|15
1736089690000|2025-01-05 15:08:10|469.53|467.23|469.73|467.43|469.75|467.45|469.5|467.2|30
1736089700000|2025-01-05 15:08:20|469.74|467.44|469.77|467.47|469.77|467.47|469.65|467.35|25
1736089710000|2025-01-05 15:08:30|469.76|467.46|469.63|467.33|469.81|467.51|469.59|467.29|19
1736089720000|2025-01-05 15:08:40|469.62|467.32|469.63|467.33|469.65|467.35|469.61|467.31|17
1736089730000|2025-01-05 15:08:50|469.64|467.34|469.56|467.26|469.64|467.34|469.56|467.26|9
1736089740000|2025-01-05 15:09:00|469.57|467.27|469.58|467.28|469.62|467.32|469.57|467.27|8
1736089750000|2025-01-05 15:09:10|469.54|467.24|469.57|467.27|469.58|467.28|469.54|467.24|12
1736089760000|2025-01-05 15:09:20|469.58|467.28|469.58|467.28|469.59|467.29|469.58|467.28|5
1736089770000|2025-01-05 15:09:30|469.55|467.25|469.54|467.24|469.57|467.27|469.53|467.23|16
1736089780000|2025-01-05 15:09:40|469.55|467.25|469.18|466.88|469.55|467.25|469.18|466.88|16
1736089790000|2025-01-05 15:09:50|469.19|466.89|469.2|466.9|469.27|466.97|469.02|466.72|19
1736089800000|2025-01-05 15:10:00|469.23|466.93|469.33|467.03|469.35|467.05|469.22|466.92|16
1736089810000|2025-01-05 15:10:10|469.31|467.01|469.06|466.76|469.31|467.01|469.06|466.76|11
1736089820000|2025-01-05 15:10:20|469.05|466.75|469.02|466.72|469.11|466.81|469.02|466.72|17
1736089830000|2025-01-05 15:10:30|468.98|466.68|468.93|466.63|468.98|466.68|468.89|466.59|16
1736089840000|2025-01-05 15:10:40|468.91|466.61|468.81|466.51|468.91|466.61|468.78|466.48|22
1736089850000|2025-01-05 15:10:50|468.82|466.52|468.99|466.69|469.01|466.71|468.79|466.49|21
1736089860000|2025-01-05 15:11:00|468.98|466.68|468.75|466.45|468.99|466.69|468.74|466.44|18
1736089870000|2025-01-05 15:11:10|468.78|466.48|468.94|466.64|468.94|466.64|468.78|466.48|23
1736089880000|2025-01-05 15:11:20|469|466.7|468.98|466.68|469|466.7|468.95|466.65|15
1736089890000|2025-01-05 15:11:30|468.99|466.69|469.09|466.79|469.11|466.81|468.99|466.69|13
1736089900000|2025-01-05 15:11:40|469.14|466.84|469.12|466.82|469.14|466.84|469.08|466.78|12
1736089910000|2025-01-05 15:11:50|469.11|466.81|469.09|466.79|469.13|466.83|469.08|466.78|16
1736089920000|2025-01-05 15:12:00|469.08|466.78|469.07|466.77|469.09|466.79|469.01|466.71|23
1736089930000|2025-01-05 15:12:10|469.08|466.78|469.08|466.78|469.1|466.8|469.04|466.74|22
1736089940000|2025-01-05 15:12:20|469.07|466.77|468.8|466.5|469.07|466.77|468.8|466.5|20
1736089950000|2025-01-05 15:12:30|468.78|466.48|468.79|466.49|468.83|466.53|468.76|466.46|18
1736089960000|2025-01-05 15:12:40|468.8|466.5|468.79|466.49|468.81|466.51|468.75|466.45|15
1736089970000|2025-01-05 15:12:50|468.71|466.41|468.67|466.37|468.71|466.41|468.67|466.37|10
1736089980000|2025-01-05 15:13:00|468.7|466.4|468.69|466.39|468.7|466.4|468.64|466.34|4
1736089990000|2025-01-05 15:13:10|468.63|466.33|468.47|466.17|468.63|466.33|468.44|466.14|11
1736090000000|2025-01-05 15:13:20|468.4|466.1|468.22|465.92|468.4|466.1|468.2|465.9|14
1736090010000|2025-01-05 15:13:30|468.21|465.91|468.19|465.89|468.21|465.91|468.17|465.87|8
1736090020000|2025-01-05 15:13:40|468.21|465.91|468.31|466.01|468.36|466.06|468.16|465.86|17
1736090030000|2025-01-05 15:13:50|468.3|466|468.42|466.12|468.42|466.12|468.19|465.89|17
1736090040000|2025-01-05 15:14:00|468.41|466.11|468.35|466.05|468.41|466.11|468.3|466|21
1736090050000|2025-01-05 15:14:10|468.34|466.04|468.29|465.99|468.37|466.07|468.28|465.98|22
1736090060000|2025-01-05 15:14:20|468.28|465.98|468.33|466.03|468.33|466.03|468.28|465.98|13
1736090070000|2025-01-05 15:14:30|468.34|466.04|468.34|466.04|468.4|466.1|468.31|466.01|13
1736090080000|2025-01-05 15:14:40|468.33|466.03|468.28|465.98|468.33|466.03|468.27|465.97|10
1736090090000|2025-01-05 15:14:50|468.27|465.97|468.2|465.9|468.27|465.97|468.12|465.82|15
1736090100000|2025-01-05 15:15:00|468.19|465.89|468.02|465.72|468.19|465.89|468.02|465.72|10
1736090130000|2025-01-05 15:15:30|467.44|465.14|467.45|465.15|467.47|465.17|467.44|465.14|6
1736090140000|2025-01-05 15:15:40|467.46|465.16|467.45|465.15|467.5|465.2|467.4|465.1|15
1736090150000|2025-01-05 15:15:50|467.44|465.14|467.43|465.13|467.47|465.17|467.19|464.89|30
1736090160000|2025-01-05 15:16:00|467.39|465.09|467.42|465.12|467.42|465.12|467.33|465.03|14
1736090170000|2025-01-05 15:16:10|467.44|465.14|467.38|465.08|467.59|465.29|467.37|465.07|16
1736090180000|2025-01-05 15:16:20|467.37|465.07|467.26|464.96|467.42|465.12|467.26|464.96|11
1736090190000|2025-01-05 15:16:30|467.24|464.94|467.22|464.92|467.24|464.94|467.2|464.9|6
1736090200000|2025-01-05 15:16:40|467.21|464.91|467.2|464.9|467.22|464.92|467.15|464.85|15
1736090210000|2025-01-05 15:16:50|467.25|464.95|467.36|465.06|467.36|465.06|467.25|464.95|9
1736090220000|2025-01-05 15:17:00|467.32|465.02|467.26|464.96|467.33|465.03|467.21|464.91|22
1736090230000|2025-01-05 15:17:10|467.3|465|467.18|464.88|467.33|465.03|467.17|464.87|20
1736090240000|2025-01-05 15:17:20|467.17|464.87|467.08|464.78|467.17|464.87|467.03|464.73|13
1736090250000|2025-01-05 15:17:30|467.07|464.77|467|464.7|467.07|464.77|466.97|464.67|9
1736090260000|2025-01-05 15:17:40|466.99|464.69|467.29|464.99|467.29|464.99|466.99|464.69|17
1736090270000|2025-01-05 15:17:50|467.28|464.98|467.33|465.03|467.33|465.03|467.26|464.96|14
1736090280000|2025-01-05 15:18:00|467.34|465.04|467.39|465.09|467.39|465.09|467.29|464.99|15
1736090290000|2025-01-05 15:18:10|467.44|465.14|467.55|465.25|467.58|465.28|467.44|465.14|13
1736090300000|2025-01-05 15:18:20|467.54|465.24|467.55|465.25|467.55|465.25|467.51|465.21|21
1736090310000|2025-01-05 15:18:30|467.54|465.24|467.49|465.19|467.56|465.26|467.47|465.17|10
1736090320000|2025-01-05 15:18:40|467.5|465.2|467.47|465.17|467.56|465.26|467.47|465.17|9
1736090330000|2025-01-05 15:18:50|467.49|465.19|467.58|465.28|467.58|465.28|467.49|465.19|9
1736090340000|2025-01-05 15:19:00|467.59|465.29|467.65|465.35|467.69|465.39|467.59|465.29|3
1736090420000|2025-01-05 15:20:20|467.58|465.28|467.56|465.26|467.58|465.28|467.55|465.25|5
1736090430000|2025-01-05 15:20:30|467.55|465.25|467.65|465.35|467.65|465.35|467.55|465.25|11
1736090450000|2025-01-05 15:20:50|467.79|465.49|467.92|465.62|467.92|465.62|467.79|465.49|3
1736090460000|2025-01-05 15:21:00|467.94|465.64|468.03|465.73|468.03|465.73|467.93|465.63|5
1736090470000|2025-01-05 15:21:10|468.02|465.72|468.06|465.76|468.06|465.76|467.94|465.64|22
1736090480000|2025-01-05 15:21:20|468.05|465.75|467.96|465.66|468.05|465.75|467.94|465.64|10
1736090490000|2025-01-05 15:21:30|467.95|465.65|467.82|465.52|467.96|465.66|467.78|465.48|10
1736090500000|2025-01-05 15:21:40|467.83|465.53|467.78|465.48|467.85|465.55|467.76|465.46|15
1736090510000|2025-01-05 15:21:50|467.79|465.49|467.83|465.53|467.84|465.54|467.79|465.49|10
1736090520000|2025-01-05 15:22:00|467.84|465.54|467.52|465.22|467.89|465.59|467.52|465.22|20
1736090530000|2025-01-05 15:22:10|467.51|465.21|467.46|465.16|467.52|465.22|467.46|465.16|14
1736090540000|2025-01-05 15:22:20|467.47|465.17|467.59|465.29|467.59|465.29|467.44|465.14|16
1736090550000|2025-01-05 15:22:30|467.6|465.3|467.63|465.33|467.64|465.34|467.46|465.16|25
1736090560000|2025-01-05 15:22:40|467.61|465.31|467.63|465.33|467.63|465.33|467.52|465.22|25
1736090570000|2025-01-05 15:22:50|467.62|465.32|467.51|465.21|467.7|465.4|467.5|465.2|14
1736090580000|2025-01-05 15:23:00|467.6|465.3|467.67|465.37|467.67|465.37|467.57|465.27|3
1736090590000|2025-01-05 15:23:10|467.68|465.38|467.9|465.6|467.9|465.6|467.62|465.32|16
1736090600000|2025-01-05 15:23:20|467.92|465.62|467.91|465.61|467.98|465.68|467.85|465.55|14
1736090610000|2025-01-05 15:23:30|467.9|465.6|467.9|465.6|467.91|465.61|467.9|465.6|3
1736090620000|2025-01-05 15:23:40|467.91|465.61|467.91|465.61|467.91|465.61|467.85|465.55|10
1736090640000|2025-01-05 15:24:00|467.89|465.59|467.82|465.52|467.89|465.59|467.82|465.52|14
1736090650000|2025-01-05 15:24:10|467.83|465.53|467.71|465.41|467.83|465.53|467.55|465.25|16
1736090660000|2025-01-05 15:24:20|467.7|465.4|467.73|465.43|467.78|465.48|467.7|465.4|15
1736090670000|2025-01-05 15:24:30|467.72|465.42|467.48|465.18|467.72|465.42|467.48|465.18|10
1736090680000|2025-01-05 15:24:40|467.5|465.2|467.65|465.35|467.66|465.36|467.5|465.2|13
1736090690000|2025-01-05 15:24:50|467.64|465.34|467.7|465.4|467.7|465.4|467.64|465.34|7
1736090700000|2025-01-05 15:25:00|467.74|465.44|467.64|465.34|467.74|465.44|467.62|465.32|11
1736090710000|2025-01-05 15:25:10|467.7|465.4|467.72|465.42|467.73|465.43|467.69|465.39|15
1736090720000|2025-01-05 15:25:20|467.71|465.41|467.67|465.37|467.71|465.41|467.62|465.32|11
1736090730000|2025-01-05 15:25:30|467.66|465.36|467.67|465.37|467.69|465.39|467.65|465.35|10
1736090740000|2025-01-05 15:25:40|467.68|465.38|467.68|465.38|467.68|465.38|467.65|465.35|15
1736090750000|2025-01-05 15:25:50|467.66|465.36|467.67|465.37|467.67|465.37|467.66|465.36|4
1736090760000|2025-01-05 15:26:00|467.68|465.38|467.68|465.38|467.68|465.38|467.62|465.32|10
1736090770000|2025-01-05 15:26:10|467.69|465.39|467.8|465.5|467.8|465.5|467.69|465.39|11
1736090780000|2025-01-05 15:26:20|467.83|465.53|468.02|465.72|468.02|465.72|467.83|465.53|17
1736090790000|2025-01-05 15:26:30|468.01|465.71|468.05|465.75|468.05|465.75|467.95|465.65|19
1736090800000|2025-01-05 15:26:40|468.06|465.76|468.04|465.74|468.1|465.8|468.02|465.72|14
1736090810000|2025-01-05 15:26:50|468.02|465.72|467.97|465.67|468.02|465.72|467.9|465.6|17
1736090820000|2025-01-05 15:27:00|467.98|465.68|467.93|465.63|468.04|465.74|467.93|465.63|12
1736090830000|2025-01-05 15:27:10|467.92|465.62|467.95|465.65|467.96|465.66|467.89|465.59|20
1736090840000|2025-01-05 15:27:20|467.96|465.66|467.85|465.55|467.97|465.67|467.81|465.51|14
1736090850000|2025-01-05 15:27:30|467.84|465.54|467.84|465.54|467.88|465.58|467.83|465.53|9
1736090860000|2025-01-05 15:27:40|467.85|465.55|467.9|465.6|467.94|465.64|467.84|465.54|17
1736090870000|2025-01-05 15:27:50|467.87|465.57|467.89|465.59|467.91|465.61|467.86|465.56|13
1736090880000|2025-01-05 15:28:00|467.86|465.56|467.93|465.63|467.93|465.63|467.85|465.55|11
1736090890000|2025-01-05 15:28:10|467.94|465.64|468.03|465.73|468.06|465.76|467.94|465.64|12
1736090900000|2025-01-05 15:28:20|468.06|465.76|468.07|465.77|468.07|465.77|468.04|465.74|8
1736090910000|2025-01-05 15:28:30|468.06|465.76|468.18|465.88|468.23|465.93|468.06|465.76|21
1736090920000|2025-01-05 15:28:40|468.22|465.92|468.22|465.92|468.24|465.94|468.13|465.83|18
1736090930000|2025-01-05 15:28:50|468.23|465.93|468.27|465.97|468.27|465.97|468.23|465.93|9
1736090940000|2025-01-05 15:29:00|468.29|465.99|468.31|466.01|468.33|466.03|468.29|465.99|15
1736090950000|2025-01-05 15:29:10|468.32|466.02|468.45|466.15|468.46|466.16|468.32|466.02|16
1736090960000|2025-01-05 15:29:20|468.46|466.16|468.41|466.11|468.46|466.16|468.38|466.08|16
1736090970000|2025-01-05 15:29:30|468.42|466.12|468.23|465.93|468.42|466.12|468.2|465.9|18
1736090980000|2025-01-05 15:29:40|468.22|465.92|468.17|465.87|468.22|465.92|468.15|465.85|10
1736090990000|2025-01-05 15:29:50|468.16|465.86|468.18|465.88|468.18|465.88|468.14|465.84|9
1736091000000|2025-01-05 15:30:00|468.19|465.89|468.38|466.08|468.38|466.08|468.19|465.89|22
1736091010000|2025-01-05 15:30:10|468.37|466.07|468.47|466.17|468.48|466.18|468.37|466.07|13
1736091020000|2025-01-05 15:30:20|468.5|466.2|468.59|466.29|468.59|466.29|468.5|466.2|12
1736091030000|2025-01-05 15:30:30|468.62|466.32|468.42|466.12|468.7|466.4|468.42|466.12|16
1736091040000|2025-01-05 15:30:40|468.41|466.11|468.55|466.25|468.55|466.25|468.4|466.1|13
1736091050000|2025-01-05 15:30:50|468.56|466.26|468.6|466.3|468.62|466.32|468.55|466.25|17
1736091060000|2025-01-05 15:31:00|468.66|466.36|468.56|466.26|468.66|466.36|468.55|466.25|13
1736091070000|2025-01-05 15:31:10|468.57|466.27|468.6|466.3|468.67|466.37|468.57|466.27|22
1736091080000|2025-01-05 15:31:20|468.58|466.28|469.3|467|469.3|467|468.55|466.25|34
1736091090000|2025-01-05 15:31:30|469.34|467.04|469.22|466.92|469.6|467.3|469.18|466.88|36
1736091100000|2025-01-05 15:31:40|469.12|466.82|469.32|467.02|469.32|467.02|469.05|466.75|21
1736091110000|2025-01-05 15:31:50|469.27|466.97|469.13|466.83|469.34|467.04|469.08|466.78|22
1736091120000|2025-01-05 15:32:00|469.19|466.89|469.25|466.95|469.27|466.97|469.06|466.76|27
1736091130000|2025-01-05 15:32:10|469.26|466.96|469.23|466.93|469.42|467.12|469.23|466.93|24
1736091140000|2025-01-05 15:32:20|469.24|466.94|469.32|467.02|469.36|467.06|469.2|466.9|28
1736091150000|2025-01-05 15:32:30|469.35|467.05|469.41|467.11|469.42|467.12|469.28|466.98|18
1736091160000|2025-01-05 15:32:40|469.42|467.12|469.39|467.09|469.46|467.16|469.39|467.09|12
1736091170000|2025-01-05 15:32:50|469.38|467.08|469.35|467.05|469.44|467.14|469.28|466.98|21
1736091180000|2025-01-05 15:33:00|469.36|467.06|469.38|467.08|469.5|467.2|469.36|467.06|23
1736091190000|2025-01-05 15:33:10|469.37|467.07|469.19|466.89|469.37|467.07|469.16|466.86|22
1736091200000|2025-01-05 15:33:20|469.15|466.85|469.04|466.74|469.16|466.86|469.04|466.74|23
1736091210000|2025-01-05 15:33:30|469.05|466.75|468.92|466.62|469.07|466.77|468.88|466.58|24
1736091220000|2025-01-05 15:33:40|468.91|466.61|469.02|466.72|469.02|466.72|468.91|466.61|20
1736091230000|2025-01-05 15:33:50|469.03|466.73|469.08|466.78|469.09|466.79|469.02|466.72|16
1736091240000|2025-01-05 15:34:00|469.07|466.77|469.09|466.79|469.13|466.83|469.05|466.75|19
1736091250000|2025-01-05 15:34:10|469.11|466.81|469.18|466.88|469.21|466.91|469.11|466.81|23
1736091260000|2025-01-05 15:34:20|469.17|466.87|469.06|466.76|469.18|466.88|469.01|466.71|13
1736091270000|2025-01-05 15:34:30|469.05|466.75|469.01|466.71|469.05|466.75|468.93|466.63|16
1736091280000|2025-01-05 15:34:40|469|466.7|469.03|466.73|469.05|466.75|468.97|466.67|17
1736091290000|2025-01-05 15:34:50|469.04|466.74|468.97|466.67|469.04|466.74|468.96|466.66|17
1736091300000|2025-01-05 15:35:00|469.02|466.72|469.08|466.78|469.14|466.84|468.93|466.63|28
1736091310000|2025-01-05 15:35:10|469.06|466.76|468.82|466.52|469.09|466.79|468.82|466.52|26
1736091320000|2025-01-05 15:35:20|468.89|466.59|468.85|466.55|468.93|466.63|468.83|466.53|24
1736091330000|2025-01-05 15:35:30|468.86|466.56|468.87|466.57|468.93|466.63|468.85|466.55|20
1736091340000|2025-01-05 15:35:40|468.86|466.56|468.88|466.58|468.9|466.6|468.85|466.55|19
1736091350000|2025-01-05 15:35:50|468.89|466.59|468.88|466.58|468.91|466.61|468.88|466.58|8
1736091360000|2025-01-05 15:36:00|468.86|466.56|469.14|466.84|469.14|466.84|468.86|466.56|19
1736091370000|2025-01-05 15:36:10|469.08|466.78|469.3|467|469.38|467.08|469.07|466.77|22
1736091380000|2025-01-05 15:36:20|469.28|466.98|469.42|467.12|469.42|467.12|469.28|466.98|18
1736091390000|2025-01-05 15:36:30|469.41|467.11|469.49|467.19|469.56|467.26|469.37|467.07|31
1736091400000|2025-01-05 15:36:40|469.5|467.2|469.36|467.06|469.52|467.22|469.33|467.03|26
1736091410000|2025-01-05 15:36:50|469.37|467.07|469.4|467.1|469.4|467.1|469.24|466.94|22
1736091420000|2025-01-05 15:37:00|469.41|467.11|469.5|467.2|469.55|467.25|469.41|467.11|27
1736091430000|2025-01-05 15:37:10|469.47|467.17|469.6|467.3|469.62|467.32|469.47|467.17|18
1736091440000|2025-01-05 15:37:20|469.59|467.29|469.6|467.3|469.6|467.3|469.51|467.21|22
1736091450000|2025-01-05 15:37:30|469.65|467.35|469.74|467.44|469.84|467.54|469.65|467.35|26
1736091460000|2025-01-05 15:37:40|469.7|467.4|469.64|467.34|469.83|467.53|469.57|467.27|28
1736091470000|2025-01-05 15:37:50|469.66|467.36|469.6|467.3|469.83|467.53|469.59|467.29|28
1736091480000|2025-01-05 15:38:00|469.58|467.28|469.62|467.32|469.7|467.4|469.58|467.28|26
1736091490000|2025-01-05 15:38:10|469.63|467.33|469.6|467.3|469.65|467.35|469.5|467.2|25
1736091500000|2025-01-05 15:38:20|469.61|467.31|469.57|467.27|469.64|467.34|469.55|467.25|24
1736091510000|2025-01-05 15:38:30|469.56|467.26|469.43|467.13|469.56|467.26|469.43|467.13|16
1736091520000|2025-01-05 15:38:40|469.42|467.12|469.45|467.15|469.5|467.2|469.4|467.1|16
1736091530000|2025-01-05 15:38:50|469.46|467.16|469.63|467.33|469.64|467.34|469.45|467.15|19
1736091540000|2025-01-05 15:39:00|469.62|467.32|469.52|467.22|469.65|467.35|469.52|467.22|19
1736091550000|2025-01-05 15:39:10|469.53|467.23|469.45|467.15|469.53|467.23|469.4|467.1|22
1736091560000|2025-01-05 15:39:20|469.44|467.14|469.61|467.31|469.61|467.31|469.44|467.14|14
1736091570000|2025-01-05 15:39:30|469.62|467.32|469.45|467.15|469.62|467.32|469.45|467.15|14
1736091580000|2025-01-05 15:39:40|469.44|467.14|469.44|467.14|469.44|467.14|469.4|467.1|4
1736091590000|2025-01-05 15:39:50|469.43|467.13|469.42|467.12|469.44|467.14|469.41|467.11|7
1736091600000|2025-01-05 15:40:00|469.4|467.1|469.37|467.07|469.43|467.13|469.19|466.89|22
1736091610000|2025-01-05 15:40:10|469.36|467.06|469.44|467.14|469.48|467.18|469.35|467.05|21
1736091620000|2025-01-05 15:40:20|469.45|467.15|469.58|467.28|469.65|467.35|469.44|467.14|26
1736091630000|2025-01-05 15:40:30|469.52|467.22|469.57|467.27|469.61|467.31|469.52|467.22|21
1736091640000|2025-01-05 15:40:40|469.56|467.26|469.53|467.23|469.56|467.26|469.53|467.23|14
1736091650000|2025-01-05 15:40:50|469.54|467.24|469.62|467.32|469.62|467.32|469.53|467.23|17
1736091660000|2025-01-05 15:41:00|469.61|467.31|469.61|467.31|469.68|467.38|469.55|467.25|15
1736091670000|2025-01-05 15:41:10|469.58|467.28|469.43|467.13|469.62|467.32|469.4|467.1|13
1736091680000|2025-01-05 15:41:20|469.4|467.1|469.38|467.08|469.41|467.11|469.38|467.08|6
1736091690000|2025-01-05 15:41:30|469.34|467.04|469.43|467.13|469.43|467.13|469.34|467.04|16
1736091700000|2025-01-05 15:41:40|469.42|467.12|469.37|467.07|469.42|467.12|469.36|467.06|12
1736091710000|2025-01-05 15:41:50|469.39|467.09|469.36|467.06|469.39|467.09|469.36|467.06|8
1736091720000|2025-01-05 15:42:00|469.37|467.07|469.36|467.06|469.41|467.11|469.26|466.96|19
1736091730000|2025-01-05 15:42:10|469.35|467.05|469.37|467.07|469.38|467.08|469.35|467.05|12
1736091740000|2025-01-05 15:42:20|469.38|467.08|469.31|467.01|469.38|467.08|469.28|466.98|19
1736091750000|2025-01-05 15:42:30|469.3|467|469.35|467.05|469.37|467.07|469.3|467|14
1736091760000|2025-01-05 15:42:40|469.37|467.07|469.44|467.14|469.44|467.14|469.36|467.06|19
1736091770000|2025-01-05 15:42:50|469.43|467.13|469.41|467.11|469.43|467.13|469.39|467.09|18
1736091780000|2025-01-05 15:43:00|469.42|467.12|469.35|467.05|469.42|467.12|469.35|467.05|15
1736091790000|2025-01-05 15:43:10|469.31|467.01|469.3|467|469.31|467.01|469.24|466.94|14
1736091800000|2025-01-05 15:43:20|469.31|467.01|469.3|467|469.34|467.04|469.26|466.96|21
1736091810000|2025-01-05 15:43:30|469.29|466.99|469.34|467.04|469.35|467.05|469.24|466.94|16
1736091820000|2025-01-05 15:43:40|469.33|467.03|469.36|467.06|469.38|467.08|469.33|467.03|9
1736091830000|2025-01-05 15:43:50|469.37|467.07|469.42|467.12|469.42|467.12|469.36|467.06|12
1736091840000|2025-01-05 15:44:00|469.43|467.13|469.42|467.12|469.43|467.13|469.32|467.02|14
1736091850000|2025-01-05 15:44:10|469.33|467.03|469.38|467.08|469.39|467.09|469.3|467|15
1736091860000|2025-01-05 15:44:20|469.39|467.09|469.34|467.04|469.39|467.09|469.34|467.04|5
1736091870000|2025-01-05 15:44:30|469.35|467.05|469.29|466.99|469.35|467.05|469.29|466.99|9
1736091880000|2025-01-05 15:44:40|469.28|466.98|469.27|466.97|469.31|467.01|469.25|466.95|15
1736091890000|2025-01-05 15:44:50|469.26|466.96|469.27|466.97|469.27|466.97|469.26|466.96|4
1736091900000|2025-01-05 15:45:00|469.26|466.96|469.36|467.06|469.36|467.06|469.19|466.89|24
1736091910000|2025-01-05 15:45:10|469.34|467.04|469.42|467.12|469.45|467.15|469.34|467.04|14
1736091920000|2025-01-05 15:45:20|469.41|467.11|469.56|467.26|469.59|467.29|469.4|467.1|19
1736091930000|2025-01-05 15:45:30|469.55|467.25|469.41|467.11|469.56|467.26|469.4|467.1|13
1736091940000|2025-01-05 15:45:40|469.4|467.1|469.21|466.91|469.42|467.12|469.21|466.91|16
1736091950000|2025-01-05 15:45:50|469.19|466.89|469.25|466.95|469.26|466.96|469.19|466.89|9
1736091960000|2025-01-05 15:46:00|469.28|466.98|469.2|466.9|469.4|467.1|469.19|466.89|18
1736091970000|2025-01-05 15:46:10|469.21|466.91|469.16|466.86|469.21|466.91|469.15|466.85|14
1736091980000|2025-01-05 15:46:20|469.15|466.85|469.09|466.79|469.15|466.85|469.09|466.79|9
1736091990000|2025-01-05 15:46:30|469.11|466.81|469.17|466.87|469.22|466.92|469.11|466.81|12
1736092000000|2025-01-05 15:46:40|469.16|466.86|469.19|466.89|469.19|466.89|469.16|466.86|13
1736092010000|2025-01-05 15:46:50|469.2|466.9|469.3|467|469.3|467|469.16|466.86|13
1736092020000|2025-01-05 15:47:00|469.28|466.98|469.35|467.05|469.42|467.12|469.25|466.95|26
1736092030000|2025-01-05 15:47:10|469.32|467.02|469.48|467.18|469.51|467.21|469.32|467.02|23
1736092040000|2025-01-05 15:47:20|469.47|467.17|469.53|467.23|469.53|467.23|469.47|467.17|19
1736092050000|2025-01-05 15:47:30|469.54|467.24|469.62|467.32|469.62|467.32|469.5|467.2|17
1736092060000|2025-01-05 15:47:40|469.63|467.33|469.76|467.46|469.77|467.47|469.63|467.33|26
1736092070000|2025-01-05 15:47:50|469.73|467.43|469.66|467.36|469.73|467.43|469.64|467.34|9
1736092080000|2025-01-05 15:48:00|469.65|467.35|469.6|467.3|469.75|467.45|469.6|467.3|23
1736092090000|2025-01-05 15:48:10|469.61|467.31|469.58|467.28|469.62|467.32|469.57|467.27|6
1736092100000|2025-01-05 15:48:20|469.57|467.27|469.52|467.22|469.57|467.27|469.47|467.17|17
1736092110000|2025-01-05 15:48:30|469.51|467.21|469.33|467.03|469.51|467.21|469.31|467.01|17
1736092120000|2025-01-05 15:48:40|469.35|467.05|469.37|467.07|469.38|467.08|469.32|467.02|10
1736092130000|2025-01-05 15:48:50|469.38|467.08|469.45|467.15|469.51|467.21|469.38|467.08|15
1736092140000|2025-01-05 15:49:00|469.48|467.18|469.47|467.17|469.48|467.18|469.44|467.14|10
1736092150000|2025-01-05 15:49:10|469.48|467.18|469.49|467.19|469.58|467.28|469.45|467.15|20
1736092160000|2025-01-05 15:49:20|469.47|467.17|469.47|467.17|469.49|467.19|469.4|467.1|16
1736092170000|2025-01-05 15:49:30|469.45|467.15|469.34|467.04|469.45|467.15|469.33|467.03|8
1736092180000|2025-01-05 15:49:40|469.35|467.05|469.34|467.04|469.39|467.09|469.32|467.02|15
1736092190000|2025-01-05 15:49:50|469.35|467.05|469.34|467.04|469.37|467.07|469.34|467.04|9
1736092200000|2025-01-05 15:50:00|469.36|467.06|469.31|467.01|469.36|467.06|469.29|466.99|13
1736092210000|2025-01-05 15:50:10|469.29|466.99|469.09|466.79|469.29|466.99|469.09|466.79|8
1736092240000|2025-01-05 15:50:40|469.1|466.8|469.09|466.79|469.1|466.8|469.09|466.79|2
1736092260000|2025-01-05 15:51:00|469.1|466.8|469.09|466.79|469.11|466.81|469.09|466.79|7
1736092290000|2025-01-05 15:51:30|469.13|466.83|469.09|466.79|469.13|466.83|469.09|466.79|3
1736092340000|2025-01-05 15:52:20|469.14|466.84|469.09|466.79|469.14|466.84|469.09|466.79|14
1736092390000|2025-01-05 15:53:10|469.1|466.8|469.09|466.79|469.11|466.81|469.09|466.79|4
1736092400000|2025-01-05 15:53:20|469.11|466.81|469.16|466.86|469.16|466.86|469.09|466.79|10
1736092410000|2025-01-05 15:53:30|469.15|466.85|469.09|466.79|469.15|466.85|469.09|466.79|13
1736092420000|2025-01-05 15:53:40|469.1|466.8|469.1|466.8|469.1|466.8|469.1|466.8|1
1736092430000|2025-01-05 15:53:50|469.11|466.81|469.17|466.87|469.22|466.92|469.1|466.8|16
1736092440000|2025-01-05 15:54:00|469.15|466.85|469.11|466.81|469.2|466.9|469.1|466.8|17
1736092460000|2025-01-05 15:54:20|469.09|466.79|469.09|466.79|469.09|466.79|469.09|466.79|1
1736092620000|2025-01-05 15:57:00|469.13|466.83|469.09|466.79|469.13|466.83|469.09|466.79|14
1736092630000|2025-01-05 15:57:10|469.15|466.85|469.09|466.79|469.15|466.85|469.09|466.79|3
1736092640000|2025-01-05 15:57:20|469.1|466.8|469.09|466.79|469.11|466.81|469.09|466.79|4
1736092650000|2025-01-05 15:57:30|469.11|466.81|469.09|466.79|469.11|466.81|469.09|466.79|4
1736092680000|2025-01-05 15:58:00|469.11|466.81|469.1|466.8|469.11|466.81|469.1|466.8|4
1736092690000|2025-01-05 15:58:10|469.09|466.79|469.09|466.79|469.09|466.79|469.09|466.79|1
1736092700000|2025-01-05 15:58:20|469.1|466.8|469.09|466.79|469.1|466.8|469.09|466.79|6
1736092710000|2025-01-05 15:58:30|469.11|466.81|469.09|466.79|469.11|466.81|469.09|466.79|2
1736092750000|2025-01-05 15:59:10|468.83|466.53|468.47|466.17|468.83|466.53|468.46|466.16|11
1736092760000|2025-01-05 15:59:20|468.46|466.16|468.53|466.23|468.53|466.23|468.42|466.12|14
1736092770000|2025-01-05 15:59:30|468.54|466.24|468.56|466.26|468.58|466.28|468.5|466.2|9
1736092780000|2025-01-05 15:59:40|468.58|466.28|468.52|466.22|468.63|466.33|468.5|466.2|9
1736092790000|2025-01-05 15:59:50|468.53|466.23|468.58|466.28|468.58|466.28|468.52|466.22|12
1736092800000|2025-01-05 16:00:00|468.62|466.32|468.51|466.21|468.62|466.32|468.49|466.19|14
1736092810000|2025-01-05 16:00:10|468.5|466.2|468.33|466.03|468.51|466.21|468.32|466.02|24
1736092820000|2025-01-05 16:00:20|468.34|466.04|468.49|466.19|468.55|466.25|468.32|466.02|21
1736092830000|2025-01-05 16:00:30|468.48|466.18|468.55|466.25|468.56|466.26|468.48|466.18|19
1736092840000|2025-01-05 16:00:40|468.54|466.24|468.46|466.16|468.58|466.28|468.46|466.16|18
1736092850000|2025-01-05 16:00:50|468.42|466.12|468.18|465.88|468.42|466.12|468.17|465.87|24
1736092860000|2025-01-05 16:01:00|468.19|465.89|468.43|466.13|468.51|466.21|468.18|465.88|22
1736092870000|2025-01-05 16:01:10|468.44|466.14|468.27|465.97|468.44|466.14|468.23|465.93|21
1736092880000|2025-01-05 16:01:20|468.28|465.98|468.69|466.39|468.71|466.41|468.19|465.89|29
1736092890000|2025-01-05 16:01:30|468.68|466.38|468.92|466.62|468.92|466.62|468.68|466.38|17
1736092900000|2025-01-05 16:01:40|468.91|466.61|469.01|466.71|469.03|466.73|468.89|466.59|14
1736092910000|2025-01-05 16:01:50|469|466.7|469.02|466.72|469.07|466.77|469|466.7|16
1736092920000|2025-01-05 16:02:00|469.03|466.73|468.97|466.67|469.12|466.82|468.96|466.66|17
1736092930000|2025-01-05 16:02:10|468.94|466.64|468.79|466.49|468.98|466.68|468.77|466.47|22
1736092940000|2025-01-05 16:02:20|468.75|466.45|468.81|466.51|468.81|466.51|468.75|466.45|17
1736092950000|2025-01-05 16:02:30|468.85|466.55|468.92|466.62|469.05|466.75|468.85|466.55|20
1736092960000|2025-01-05 16:02:40|468.91|466.61|468.97|466.67|468.97|466.67|468.91|466.61|10
1736092970000|2025-01-05 16:02:50|468.96|466.66|468.92|466.62|469.03|466.73|468.92|466.62|25
1736092980000|2025-01-05 16:03:00|468.95|466.65|468.99|466.69|469.03|466.73|468.94|466.64|15
1736092990000|2025-01-05 16:03:10|468.95|466.65|469.02|466.72|469.02|466.72|468.86|466.56|19
1736093000000|2025-01-05 16:03:20|469.04|466.74|469.18|466.88|469.2|466.9|469.03|466.73|23
1736093010000|2025-01-05 16:03:30|469.22|466.92|469.26|466.96|469.33|467.03|469.22|466.92|14
1736093020000|2025-01-05 16:03:40|469.24|466.94|469.29|466.99|469.3|467|469.14|466.84|10
1736093030000|2025-01-05 16:03:50|469.28|466.98|469.48|467.18|469.49|467.19|469.28|466.98|12
1736093040000|2025-01-05 16:04:00|469.43|467.13|469.5|467.2|469.52|467.22|469.43|467.13|15
1736093050000|2025-01-05 16:04:10|469.47|467.17|469.37|467.07|469.47|467.17|469.25|466.95|22
1736093060000|2025-01-05 16:04:20|469.43|467.13|469.35|467.05|469.43|467.13|469.33|467.03|16
1736093070000|2025-01-05 16:04:30|469.38|467.08|469.35|467.05|469.38|467.08|469.34|467.04|9
1736093080000|2025-01-05 16:04:40|469.39|467.09|469.43|467.13|469.44|467.14|469.35|467.05|15
1736093090000|2025-01-05 16:04:50|469.41|467.11|469.41|467.11|469.43|467.13|469.38|467.08|19
1736093100000|2025-01-05 16:05:00|469.4|467.1|469.49|467.19|469.51|467.21|469.39|467.09|18
1736093110000|2025-01-05 16:05:10|469.52|467.22|469.57|467.27|469.57|467.27|469.45|467.15|14
1736093120000|2025-01-05 16:05:20|469.61|467.31|469.65|467.35|469.68|467.38|469.59|467.29|21
1736093130000|2025-01-05 16:05:30|469.68|467.38|469.66|467.36|469.74|467.44|469.62|467.32|22
1736093140000|2025-01-05 16:05:40|469.65|467.35|469.71|467.41|469.72|467.42|469.64|467.34|20
1736093150000|2025-01-05 16:05:50|469.65|467.35|469.84|467.54|469.85|467.55|469.65|467.35|21
1736093160000|2025-01-05 16:06:00|469.8|467.5|469.79|467.49|469.84|467.54|469.77|467.47|7
1736093170000|2025-01-05 16:06:10|469.77|467.47|469.76|467.46|469.8|467.5|469.72|467.42|19
1736093180000|2025-01-05 16:06:20|469.77|467.47|469.74|467.44|469.78|467.48|469.67|467.37|19
1736093190000|2025-01-05 16:06:30|469.75|467.45|469.85|467.55|469.85|467.55|469.75|467.45|10
1736093200000|2025-01-05 16:06:40|469.91|467.61|469.97|467.67|469.99|467.69|469.86|467.56|15
1736093210000|2025-01-05 16:06:50|469.9|467.6|469.86|467.56|469.98|467.68|469.86|467.56|17
1736093220000|2025-01-05 16:07:00|469.87|467.57|469.96|467.66|469.97|467.67|469.77|467.47|23
1736093230000|2025-01-05 16:07:10|469.95|467.65|470.08|467.78|470.08|467.78|469.95|467.65|16
1736093240000|2025-01-05 16:07:20|470.07|467.77|470.05|467.75|470.15|467.85|470.04|467.74|26
1736093250000|2025-01-05 16:07:30|470.09|467.79|470.17|467.87|470.18|467.88|469.97|467.67|18
1736093260000|2025-01-05 16:07:40|470.16|467.86|470.26|467.96|470.29|467.99|470.16|467.86|14
1736093270000|2025-01-05 16:07:50|470.25|467.95|470.15|467.85|470.28|467.98|470.14|467.84|21
1736093280000|2025-01-05 16:08:00|470.16|467.86|470.14|467.84|470.26|467.96|470.14|467.84|8
1736093290000|2025-01-05 16:08:10|470.11|467.81|469.9|467.6|470.11|467.81|469.84|467.54|15
1736093300000|2025-01-05 16:08:20|469.92|467.62|469.9|467.6|469.92|467.62|469.86|467.56|11
1736093310000|2025-01-05 16:08:30|469.87|467.57|470.03|467.73|470.03|467.73|469.87|467.57|16
1736093320000|2025-01-05 16:08:40|469.98|467.68|469.95|467.65|469.98|467.68|469.9|467.6|7
1736093330000|2025-01-05 16:08:50|469.98|467.68|470|467.7|470.05|467.75|469.95|467.65|15
1736093340000|2025-01-05 16:09:00|470.02|467.72|469.87|467.57|470.06|467.76|469.81|467.51|16
1736093350000|2025-01-05 16:09:10|469.91|467.61|469.89|467.59|470.01|467.71|469.84|467.54|22
1736093360000|2025-01-05 16:09:20|469.86|467.56|469.54|467.24|469.86|467.56|469.54|467.24|18
1736093370000|2025-01-05 16:09:30|469.59|467.29|469.53|467.23|469.59|467.29|469.43|467.13|23
1736093380000|2025-01-05 16:09:40|469.49|467.19|469.71|467.41|469.71|467.41|469.49|467.19|23
1736093390000|2025-01-05 16:09:50|469.67|467.37|469.79|467.49|469.8|467.5|469.67|467.37|14
1736093400000|2025-01-05 16:10:00|469.85|467.55|469.76|467.46|469.88|467.58|469.75|467.45|12
1736093410000|2025-01-05 16:10:10|469.75|467.45|469.91|467.61|469.94|467.64|469.63|467.33|27
1736093420000|2025-01-05 16:10:20|469.92|467.62|469.98|467.68|470.19|467.89|469.91|467.61|20
1736093430000|2025-01-05 16:10:30|469.92|467.62|469.99|467.69|470.05|467.75|469.91|467.61|23
1736093440000|2025-01-05 16:10:40|470|467.7|469.88|467.58|470.04|467.74|469.88|467.58|20
1736093450000|2025-01-05 16:10:50|469.9|467.6|469.89|467.59|469.94|467.64|469.85|467.55|22
1736093460000|2025-01-05 16:11:00|469.88|467.58|469.88|467.58|469.89|467.59|469.85|467.55|9
1736093470000|2025-01-05 16:11:10|469.8|467.5|469.78|467.48|469.8|467.5|469.7|467.4|19
1736093480000|2025-01-05 16:11:20|469.8|467.5|469.61|467.31|469.8|467.5|469.54|467.24|16
1736093490000|2025-01-05 16:11:30|469.56|467.26|469.59|467.29|469.63|467.33|469.56|467.26|25
1736093500000|2025-01-05 16:11:40|469.58|467.28|469.62|467.32|469.62|467.32|469.58|467.28|4
1736093510000|2025-01-05 16:11:50|469.64|467.34|469.73|467.43|469.74|467.44|469.64|467.34|5
1736093520000|2025-01-05 16:12:00|469.67|467.37|469.66|467.36|469.68|467.38|469.64|467.34|4
1736093530000|2025-01-05 16:12:10|469.63|467.33|469.53|467.23|469.64|467.34|469.53|467.23|11
1736093540000|2025-01-05 16:12:20|469.56|467.26|469.57|467.27|469.67|467.37|469.56|467.26|17
1736093550000|2025-01-05 16:12:30|469.45|467.15|469.51|467.21|469.54|467.24|469.4|467.1|24
1736093560000|2025-01-05 16:12:40|469.49|467.19|469.42|467.12|469.49|467.19|469.4|467.1|16
1736093570000|2025-01-05 16:12:50|469.44|467.14|469.31|467.01|469.44|467.14|469.27|466.97|13
1736093580000|2025-01-05 16:13:00|469.28|466.98|469.39|467.09|469.45|467.15|469.25|466.95|16
1736093590000|2025-01-05 16:13:10|469.37|467.07|469.32|467.02|469.39|467.09|469.32|467.02|20
1736093600000|2025-01-05 16:13:20|469.34|467.04|469.33|467.03|469.34|467.04|469.28|466.98|9
1736093610000|2025-01-05 16:13:30|469.34|467.04|469.23|466.93|469.34|467.04|469.22|466.92|14
1736093620000|2025-01-05 16:13:40|469.22|466.92|469.05|466.75|469.27|466.97|469|466.7|23
1736093630000|2025-01-05 16:13:50|469|466.7|468.95|466.65|469.05|466.75|468.94|466.64|12
1736093640000|2025-01-05 16:14:00|468.94|466.64|468.87|466.57|468.95|466.65|468.86|466.56|24
1736093650000|2025-01-05 16:14:10|468.91|466.61|470.11|467.81|470.11|467.81|468.87|466.57|27
1736093700000|2025-01-05 16:15:00|470.28|467.98|470.71|468.41|470.71|468.41|470.28|467.98|17
1736093710000|2025-01-05 16:15:10|470.68|468.38|470.35|468.05|470.69|468.39|470.35|468.05|21
1736093720000|2025-01-05 16:15:20|470.37|468.07|470.18|467.88|470.4|468.1|470.17|467.87|18
1736093730000|2025-01-05 16:15:30|470.17|467.87|470.26|467.96|470.39|468.09|470.17|467.87|17
1736093740000|2025-01-05 16:15:40|470.27|467.97|470.25|467.95|470.28|467.98|470.24|467.94|13
1736093750000|2025-01-05 16:15:50|470.26|467.96|470.19|467.89|470.29|467.99|470.16|467.86|16
1736093760000|2025-01-05 16:16:00|470.15|467.85|470.01|467.71|470.15|467.85|469.99|467.69|10
1736093770000|2025-01-05 16:16:10|469.94|467.64|469.81|467.51|469.96|467.66|469.81|467.51|15
1736093780000|2025-01-05 16:16:20|469.72|467.42|469.83|467.53|469.95|467.65|469.62|467.32|22
1736093790000|2025-01-05 16:16:30|469.81|467.51|469.69|467.39|469.81|467.51|469.64|467.34|20
1736093800000|2025-01-05 16:16:40|469.68|467.38|469.6|467.3|469.7|467.4|469.54|467.24|15
1736093810000|2025-01-05 16:16:50|469.61|467.31|469.6|467.3|469.71|467.41|469.6|467.3|17
1736093820000|2025-01-05 16:17:00|469.61|467.31|469.53|467.23|469.65|467.35|469.51|467.21|18
1736093830000|2025-01-05 16:17:10|469.58|467.28|469.6|467.3|469.6|467.3|469.58|467.28|2
1736093840000|2025-01-05 16:17:20|469.51|467.21|469.37|467.07|469.51|467.21|469.33|467.03|16
1736093850000|2025-01-05 16:17:30|469.29|466.99|469.45|467.15|469.46|467.16|469.29|466.99|21
1736093860000|2025-01-05 16:17:40|469.42|467.12|469.32|467.02|469.43|467.13|469.31|467.01|21
1736093870000|2025-01-05 16:17:50|469.31|467.01|469.42|467.12|469.46|467.16|469.29|466.99|26
1736093880000|2025-01-05 16:18:00|469.41|467.11|469.32|467.02|469.46|467.16|469.29|466.99|21
1736093890000|2025-01-05 16:18:10|469.29|466.99|469.28|466.98|469.4|467.1|469.28|466.98|18
1736093900000|2025-01-05 16:18:20|469.29|466.99|469.32|467.02|469.42|467.12|469.29|466.99|18
1736093910000|2025-01-05 16:18:30|469.33|467.03|469.48|467.18|469.49|467.19|469.33|467.03|11
1736093920000|2025-01-05 16:18:40|469.47|467.17|469.39|467.09|469.48|467.18|469.38|467.08|12
1736093930000|2025-01-05 16:18:50|469.38|467.08|469.29|466.99|469.38|467.08|469.27|466.97|12
1736093940000|2025-01-05 16:19:00|469.28|466.98|469.22|466.92|469.37|467.07|469.2|466.9|19
1736093950000|2025-01-05 16:19:10|469.21|466.91|469.18|466.88|469.27|466.97|469.17|466.87|11
1736093960000|2025-01-05 16:19:20|469.2|466.9|469.06|466.76|469.2|466.9|469.06|466.76|9
1736093970000|2025-01-05 16:19:30|469.05|466.75|469.26|466.96|469.26|466.96|469.04|466.74|17
1736093980000|2025-01-05 16:19:40|469.25|466.95|469.18|466.88|469.26|466.96|469.16|466.86|21
1736093990000|2025-01-05 16:19:50|469.19|466.89|469.17|466.87|469.22|466.92|469.17|466.87|10
1736094000000|2025-01-05 16:20:00|469|466.7|469.15|466.85|469.15|466.85|469|466.7|17
1736094010000|2025-01-05 16:20:10|469.18|466.88|469.04|466.74|469.27|466.97|469.04|466.74|18
1736094020000|2025-01-05 16:20:20|469.05|466.75|469.02|466.72|469.13|466.83|469.02|466.72|17
1736094030000|2025-01-05 16:20:30|469.03|466.73|469.08|466.78|469.08|466.78|469.03|466.73|5
1736094040000|2025-01-05 16:20:40|469.13|466.83|469.17|466.87|469.22|466.92|469.13|466.83|23
1736094050000|2025-01-05 16:20:50|469.36|467.06|469.33|467.03|469.37|467.07|469.28|466.98|16
1736094060000|2025-01-05 16:21:00|469.31|467.01|468.94|466.64|469.31|467.01|468.86|466.56|15
1736094070000|2025-01-05 16:21:10|468.88|466.58|468.82|466.52|468.95|466.65|468.81|466.51|21
1736094080000|2025-01-05 16:21:20|468.81|466.51|468.84|466.54|468.88|466.58|468.81|466.51|13
1736094090000|2025-01-05 16:21:30|468.85|466.55|468.82|466.52|468.87|466.57|468.82|466.52|17
1736094100000|2025-01-05 16:21:40|468.81|466.51|468.71|466.41|468.83|466.53|468.68|466.38|23
1736094110000|2025-01-05 16:21:50|468.77|466.47|468.68|466.38|468.77|466.47|468.67|466.37|15
1736094120000|2025-01-05 16:22:00|468.67|466.37|468.59|466.29|468.69|466.39|468.56|466.26|12
1736094130000|2025-01-05 16:22:10|468.61|466.31|468.57|466.27|468.63|466.33|468.56|466.26|6
1736094140000|2025-01-05 16:22:20|468.56|466.26|468.68|466.38|468.68|466.38|468.56|466.26|6
1736094150000|2025-01-05 16:22:30|468.63|466.33|468.63|466.33|468.67|466.37|468.59|466.29|9
1736094160000|2025-01-05 16:22:40|468.68|466.38|468.86|466.56|468.86|466.56|468.62|466.32|14
1736094170000|2025-01-05 16:22:50|468.87|466.57|468.85|466.55|468.91|466.61|468.83|466.53|14
1736094180000|2025-01-05 16:23:00|468.84|466.54|468.98|466.68|468.98|466.68|468.84|466.54|14
1736094190000|2025-01-05 16:23:10|468.96|466.66|469.02|466.72|469.09|466.79|468.96|466.66|20
1736094200000|2025-01-05 16:23:20|469|466.7|468.97|466.67|469|466.7|468.94|466.64|14
1736094210000|2025-01-05 16:23:30|469|466.7|468.95|466.65|469.02|466.72|468.95|466.65|12
1736094220000|2025-01-05 16:23:40|468.96|466.66|469.14|466.84|469.14|466.84|468.96|466.66|17
1736094230000|2025-01-05 16:23:50|469.15|466.85|469.19|466.89|469.27|466.97|469.15|466.85|19
1736094240000|2025-01-05 16:24:00|469.21|466.91|469.01|466.71|469.25|466.95|469.01|466.71|19
1736094250000|2025-01-05 16:24:10|469.04|466.74|469.05|466.75|469.07|466.77|469.01|466.71|14
1736094260000|2025-01-05 16:24:20|469.04|466.74|469.07|466.77|469.14|466.84|469.04|466.74|12
1736094270000|2025-01-05 16:24:30|469.04|466.74|469.14|466.84|469.14|466.84|469.04|466.74|7
1736094280000|2025-01-05 16:24:40|469.17|466.87|469.23|466.93|469.23|466.93|469.16|466.86|6
1736094290000|2025-01-05 16:24:50|469.27|466.97|469.38|467.08|469.38|467.08|469.24|466.94|14
1736094300000|2025-01-05 16:25:00|469.33|467.03|469.25|466.95|469.37|467.07|469.25|466.95|14
1736094310000|2025-01-05 16:25:10|469.24|466.94|469.17|466.87|469.28|466.98|469.17|466.87|21
1736094320000|2025-01-05 16:25:20|469.19|466.89|469.29|466.99|469.36|467.06|469.19|466.89|22
1736094330000|2025-01-05 16:25:30|469.28|466.98|469.36|467.06|469.37|467.07|469.28|466.98|15
1736094340000|2025-01-05 16:25:40|469.37|467.07|469.42|467.12|469.43|467.13|469.34|467.04|15
1736094350000|2025-01-05 16:25:50|469.4|467.1|469.36|467.06|469.42|467.12|469.3|467|18
1736094360000|2025-01-05 16:26:00|469.39|467.09|469.21|466.91|469.39|467.09|469.21|466.91|19
1736094370000|2025-01-05 16:26:10|469.15|466.85|469.48|467.18|469.48|467.18|469.15|466.85|19
1736094380000|2025-01-05 16:26:20|469.47|467.17|469.46|467.16|469.48|467.18|469.44|467.14|7
1736094390000|2025-01-05 16:26:30|469.45|467.15|469.46|467.16|469.46|467.16|469.44|467.14|8
1736094400000|2025-01-05 16:26:40|469.45|467.15|469.4|467.1|469.45|467.15|469.33|467.03|9
1736094410000|2025-01-05 16:26:50|469.34|467.04|469.33|467.03|469.37|467.07|469.31|467.01|22
1736094420000|2025-01-05 16:27:00|469.32|467.02|469.36|467.06|469.4|467.1|469.28|466.98|13
1736094430000|2025-01-05 16:27:10|469.38|467.08|469.36|467.06|469.38|467.08|469.36|467.06|3
1736094440000|2025-01-05 16:27:20|469.35|467.05|469.36|467.06|469.37|467.07|469.35|467.05|9
1736094450000|2025-01-05 16:27:30|469.33|467.03|469.36|467.06|469.38|467.08|469.33|467.03|9
1736094460000|2025-01-05 16:27:40|469.32|467.02|469.35|467.05|469.36|467.06|469.31|467.01|13
1736094470000|2025-01-05 16:27:50|469.34|467.04|469.29|466.99|469.35|467.05|469.29|466.99|9
1736094480000|2025-01-05 16:28:00|469.28|466.98|469.25|466.95|469.28|466.98|469.25|466.95|9
1736094490000|2025-01-05 16:28:10|469.23|466.93|469.17|466.87|469.24|466.94|469.17|466.87|6
1736094500000|2025-01-05 16:28:20|469.19|466.89|469.15|466.85|469.19|466.89|469.15|466.85|4
1736094510000|2025-01-05 16:28:30|469.1|466.8|469|466.7|469.13|466.83|468.94|466.64|21
1736094520000|2025-01-05 16:28:40|469.04|466.74|468.99|466.69|469.05|466.75|468.98|466.68|18
1736094530000|2025-01-05 16:28:50|469|466.7|468.95|466.65|469|466.7|468.94|466.64|8
1736094540000|2025-01-05 16:29:00|468.96|466.66|468.99|466.69|468.99|466.69|468.91|466.61|8
1736094550000|2025-01-05 16:29:10|468.98|466.68|468.94|466.64|468.98|466.68|468.93|466.63|8
1736094560000|2025-01-05 16:29:20|468.93|466.63|468.88|466.58|468.95|466.65|468.85|466.55|11
1736094570000|2025-01-05 16:29:30|468.86|466.56|468.95|466.65|468.95|466.65|468.86|466.56|13
1736094580000|2025-01-05 16:29:40|468.97|466.67|468.97|466.67|468.97|466.67|468.97|466.67|1
1736094590000|2025-01-05 16:29:50|468.95|466.65|468.94|466.64|468.95|466.65|468.93|466.63|3
1736094600000|2025-01-05 16:30:00|468.93|466.63|468.93|466.63|469.14|466.84|468.93|466.63|23
1736094610000|2025-01-05 16:30:10|468.92|466.62|468.58|466.28|468.94|466.64|468.58|466.28|21
1736094620000|2025-01-05 16:30:20|468.62|466.32|468.58|466.28|468.76|466.46|468.56|466.26|23
1736094630000|2025-01-05 16:30:30|468.62|466.32|468.47|466.17|468.62|466.32|468.46|466.16|16
1736094640000|2025-01-05 16:30:40|468.46|466.16|468.34|466.04|468.46|466.16|468.33|466.03|13
1736094650000|2025-01-05 16:30:50|468.33|466.03|468.36|466.06|468.37|466.07|468.19|465.89|16
1736094660000|2025-01-05 16:31:00|468.35|466.05|468.45|466.15|468.46|466.16|468.34|466.04|18
1736094670000|2025-01-05 16:31:10|468.46|466.16|468.42|466.12|468.66|466.36|468.42|466.12|20
1736094680000|2025-01-05 16:31:20|468.44|466.14|468.35|466.05|468.44|466.14|468.32|466.02|17
1736094690000|2025-01-05 16:31:30|468.34|466.04|468.38|466.08|468.39|466.09|468.33|466.03|16
1736094700000|2025-01-05 16:31:40|468.37|466.07|468.34|466.04|468.37|466.07|468.28|465.98|18
1736094710000|2025-01-05 16:31:50|468.36|466.06|468.1|465.8|468.36|466.06|468.1|465.8|18
1736094720000|2025-01-05 16:32:00|468.07|465.77|467.98|465.68|468.1|465.8|467.98|465.68|24
1736094730000|2025-01-05 16:32:10|467.83|465.53|467.74|465.44|467.84|465.54|467.73|465.43|27
1736094740000|2025-01-05 16:32:20|467.75|465.45|467.67|465.37|467.78|465.48|467.61|465.31|23
1736094750000|2025-01-05 16:32:30|467.69|465.39|467.54|465.24|467.69|465.39|467.54|465.24|23
1736094760000|2025-01-05 16:32:40|467.49|465.19|467.58|465.28|467.59|465.29|467.44|465.14|22
1736094770000|2025-01-05 16:32:50|467.57|465.27|467.5|465.2|467.59|465.29|467.44|465.14|24
1736094780000|2025-01-05 16:33:00|467.49|465.19|467.59|465.29|467.59|465.29|467.48|465.18|20
1736094790000|2025-01-05 16:33:10|467.61|465.31|467.49|465.19|467.61|465.31|467.38|465.08|18
1736094800000|2025-01-05 16:33:20|467.51|465.21|467.63|465.33|467.71|465.41|467.51|465.21|17
1736094810000|2025-01-05 16:33:30|467.65|465.35|467.53|465.23|467.66|465.36|467.47|465.17|16
1736094820000|2025-01-05 16:33:40|467.51|465.21|467.51|465.21|467.51|465.21|467.51|465.21|1
1736094830000|2025-01-05 16:33:50|467.5|465.2|467.59|465.29|467.6|465.3|467.5|465.2|6
1736094840000|2025-01-05 16:34:00|467.68|465.38|468.07|465.77|468.07|465.77|467.67|465.37|22
1736094850000|2025-01-05 16:34:10|468.1|465.8|467.96|465.66|468.18|465.88|467.95|465.65|19
1736094860000|2025-01-05 16:34:20|467.97|465.67|467.69|465.39|467.97|465.67|467.67|465.37|19
1736094870000|2025-01-05 16:34:30|467.71|465.41|467.66|465.36|467.8|465.5|467.64|465.34|18
1736094880000|2025-01-05 16:34:40|467.63|465.33|467.79|465.49|467.8|465.5|467.62|465.32|14
1736094890000|2025-01-05 16:34:50|467.8|465.5|467.47|465.17|467.8|465.5|467.46|465.16|20
1736094900000|2025-01-05 16:35:00|467.61|465.31|467.71|465.41|467.86|465.56|467.53|465.23|22
1736094910000|2025-01-05 16:35:10|467.68|465.38|467.55|465.25|467.68|465.38|467.54|465.24|19
1736094920000|2025-01-05 16:35:20|467.59|465.29|467.35|465.05|467.59|465.29|467.35|465.05|19
1736094930000|2025-01-05 16:35:30|467.34|465.04|467.32|465.02|467.35|465.05|467.26|464.96|18
1736094940000|2025-01-05 16:35:40|467.33|465.03|467.4|465.1|467.4|465.1|467.29|464.99|10
1736094950000|2025-01-05 16:35:50|467.43|465.13|467.52|465.22|467.52|465.22|467.39|465.09|12
1736094960000|2025-01-05 16:36:00|467.53|465.23|467.62|465.32|467.68|465.38|467.53|465.23|16
1736094970000|2025-01-05 16:36:10|467.6|465.3|467.31|465.01|467.61|465.31|467.3|465|20
1736094980000|2025-01-05 16:36:20|467.3|465|467.23|464.93|467.3|465|467.19|464.89|18
1736094990000|2025-01-05 16:36:30|467.24|464.94|467.36|465.06|467.38|465.08|467.24|464.94|16
1736095000000|2025-01-05 16:36:40|467.34|465.04|467.19|464.89|467.39|465.09|467.19|464.89|24
1736095010000|2025-01-05 16:36:50|467.2|464.9|467.26|464.96|467.27|464.97|467.18|464.88|20
1736095020000|2025-01-05 16:37:00|467.3|465|467.3|465|467.38|465.08|467.29|464.99|15
1736095030000|2025-01-05 16:37:10|467.31|465.01|467.45|465.15|467.52|465.22|467.3|465|13
1736095040000|2025-01-05 16:37:20|467.47|465.17|467.57|465.27|467.6|465.3|467.46|465.16|9
1736095050000|2025-01-05 16:37:30|467.59|465.29|467.52|465.22|467.6|465.3|467.44|465.14|26
1736095060000|2025-01-05 16:37:40|467.5|465.2|467.48|465.18|467.5|465.2|467.41|465.11|20
1736095070000|2025-01-05 16:37:50|467.54|465.24|467.38|465.08|467.54|465.24|467.33|465.03|21
1736095080000|2025-01-05 16:38:00|467.37|465.07|467.45|465.15|467.48|465.18|467.36|465.06|17
1736095090000|2025-01-05 16:38:10|467.46|465.16|467.56|465.26|467.6|465.3|467.46|465.16|22
1736095100000|2025-01-05 16:38:20|467.57|465.27|467.8|465.5|467.8|465.5|467.56|465.26|17
1736095110000|2025-01-05 16:38:30|467.85|465.55|468.01|465.71|468.01|465.71|467.85|465.55|18
1736095120000|2025-01-05 16:38:40|468.03|465.73|467.88|465.58|468.12|465.82|467.84|465.54|24
1736095130000|2025-01-05 16:38:50|467.89|465.59|468.01|465.71|468.08|465.78|467.89|465.59|16
1736095140000|2025-01-05 16:39:00|468.03|465.73|467.85|465.55|468.03|465.73|467.84|465.54|28
1736095150000|2025-01-05 16:39:10|467.84|465.54|467.72|465.42|467.86|465.56|467.66|465.36|22
1736095160000|2025-01-05 16:39:20|467.69|465.39|467.79|465.49|467.82|465.52|467.69|465.39|15
1736095170000|2025-01-05 16:39:30|467.81|465.51|467.68|465.38|467.83|465.53|467.67|465.37|18
1736095180000|2025-01-05 16:39:40|467.7|465.4|467.58|465.28|467.7|465.4|467.58|465.28|17
1736095190000|2025-01-05 16:39:50|467.6|465.3|467.57|465.27|467.6|465.3|467.46|465.16|18
1736095200000|2025-01-05 16:40:00|467.61|465.31|467.62|465.32|467.68|465.38|467.58|465.28|27
1736095210000|2025-01-05 16:40:10|467.63|465.33|467.63|465.33|467.69|465.39|467.62|465.32|14
1736095220000|2025-01-05 16:40:20|467.62|465.32|467.67|465.37|467.69|465.39|467.61|465.31|19
1736095230000|2025-01-05 16:40:30|467.68|465.38|467.66|465.36|467.78|465.48|467.65|465.35|11
1736095240000|2025-01-05 16:40:40|467.58|465.28|467.62|465.32|467.71|465.41|467.58|465.28|19
1736095250000|2025-01-05 16:40:50|467.63|465.33|467.8|465.5|467.84|465.54|467.63|465.33|8
1736095260000|2025-01-05 16:41:00|467.79|465.49|467.55|465.25|467.82|465.52|467.52|465.22|21
1736095270000|2025-01-05 16:41:10|467.57|465.27|467.51|465.21|467.59|465.29|467.48|465.18|22
1736095280000|2025-01-05 16:41:20|467.49|465.19|467.58|465.28|467.58|465.28|467.47|465.17|15
1736095290000|2025-01-05 16:41:30|467.68|465.38|467.61|465.31|467.69|465.39|467.53|465.23|15
1736095300000|2025-01-05 16:41:40|467.62|465.32|467.54|465.24|467.62|465.32|467.54|465.24|14
1736095310000|2025-01-05 16:41:50|467.57|465.27|467.55|465.25|467.57|465.27|467.54|465.24|8
1736095320000|2025-01-05 16:42:00|467.54|465.24|467.55|465.25|467.68|465.38|467.53|465.23|21
1736095330000|2025-01-05 16:42:10|467.56|465.26|467.42|465.12|467.56|465.26|467.42|465.12|14
1736095340000|2025-01-05 16:42:20|467.43|465.13|467.46|465.16|467.5|465.2|467.43|465.13|13
1736095350000|2025-01-05 16:42:30|467.47|465.17|467.2|464.9|467.47|465.17|467.2|464.9|16
1736095360000|2025-01-05 16:42:40|467.17|464.87|467.29|464.99|467.32|465.02|467.17|464.87|20
1736095370000|2025-01-05 16:42:50|467.28|464.98|467.3|465|467.31|465.01|467.28|464.98|14
1736095380000|2025-01-05 16:43:00|467.29|464.99|467.3|465|467.31|465.01|467.27|464.97|13
1736095390000|2025-01-05 16:43:10|467.28|464.98|467.21|464.91|467.31|465.01|467.21|464.91|14
1736095400000|2025-01-05 16:43:20|467.22|464.92|467.25|464.95|467.27|464.97|467.21|464.91|9
1736095410000|2025-01-05 16:43:30|467.26|464.96|467.23|464.93|467.3|465|467.17|464.87|15
1736095420000|2025-01-05 16:43:40|467.22|464.92|467.19|464.89|467.23|464.93|467.18|464.88|11
1736095430000|2025-01-05 16:43:50|467.22|464.92|467.21|464.91|467.22|464.92|467.19|464.89|15
1736095440000|2025-01-05 16:44:00|467.2|464.9|467.18|464.88|467.22|464.92|467.18|464.88|18
1736095450000|2025-01-05 16:44:10|467.16|464.86|467.16|464.86|467.17|464.87|467.16|464.86|5
1736095540000|2025-01-05 16:45:40|467.23|464.93|467.24|464.94|467.25|464.95|467.23|464.93|7
1736095550000|2025-01-05 16:45:50|467.25|464.95|467.38|465.08|467.38|465.08|467.25|464.95|13
1736095560000|2025-01-05 16:46:00|467.37|465.07|467.4|465.1|467.5|465.2|467.3|465|21
1736095570000|2025-01-05 16:46:10|467.42|465.12|467.38|465.08|467.42|465.12|467.38|465.08|3
1736095580000|2025-01-05 16:46:20|467.39|465.09|467.39|465.09|467.42|465.12|467.39|465.09|5
1736095590000|2025-01-05 16:46:30|467.38|465.08|467.61|465.31|467.64|465.34|467.38|465.08|13
1736095600000|2025-01-05 16:46:40|467.6|465.3|467.59|465.29|467.6|465.3|467.5|465.2|19
1736095610000|2025-01-05 16:46:50|467.58|465.28|467.45|465.15|467.66|465.36|467.45|465.15|19
1736095620000|2025-01-05 16:47:00|467.41|465.11|467.54|465.24|467.54|465.24|467.39|465.09|24
1736095630000|2025-01-05 16:47:10|467.59|465.29|467.64|465.34|467.65|465.35|467.53|465.23|22
1736095640000|2025-01-05 16:47:20|467.66|465.36|467.69|465.39|467.75|465.45|467.66|465.36|13
1736095650000|2025-01-05 16:47:30|467.7|465.4|467.59|465.29|467.7|465.4|467.51|465.21|19
1736095660000|2025-01-05 16:47:40|467.58|465.28|467.5|465.2|467.59|465.29|467.49|465.19|20
1736095670000|2025-01-05 16:47:50|467.49|465.19|467.51|465.21|467.51|465.21|467.49|465.19|9
1736095680000|2025-01-05 16:48:00|467.52|465.22|467.64|465.34|467.65|465.35|467.52|465.22|21
1736095690000|2025-01-05 16:48:10|467.65|465.35|467.78|465.48|467.79|465.49|467.64|465.34|11
1736095700000|2025-01-05 16:48:20|467.77|465.47|467.55|465.25|467.79|465.49|467.55|465.25|14
1736095710000|2025-01-05 16:48:30|467.56|465.26|467.36|465.06|467.57|465.27|467.34|465.04|19
1736095720000|2025-01-05 16:48:40|467.38|465.08|467.39|465.09|467.43|465.13|467.36|465.06|12
1736095730000|2025-01-05 16:48:50|467.38|465.08|467.45|465.15|467.45|465.15|467.37|465.07|10
1736095740000|2025-01-05 16:49:00|467.47|465.17|467.45|465.15|467.49|465.19|467.43|465.13|18
1736095750000|2025-01-05 16:49:10|467.47|465.17|467.47|465.17|467.48|465.18|467.41|465.11|17
1736095760000|2025-01-05 16:49:20|467.48|465.18|467.57|465.27|467.59|465.29|467.47|465.17|21
1736095770000|2025-01-05 16:49:30|467.54|465.24|467.47|465.17|467.56|465.26|467.47|465.17|15
1736095780000|2025-01-05 16:49:40|467.48|465.18|467.42|465.12|467.5|465.2|467.4|465.1|21
1736095790000|2025-01-05 16:49:50|467.44|465.14|467.64|465.34|467.64|465.34|467.44|465.14|8
1736095800000|2025-01-05 16:50:00|467.66|465.36|467.87|465.57|467.92|465.62|467.57|465.27|28
1736095810000|2025-01-05 16:50:10|467.91|465.61|467.76|465.46|467.96|465.66|467.76|465.46|25
1736095820000|2025-01-05 16:50:20|467.75|465.45|467.57|465.27|467.75|465.45|467.57|465.27|26
1736095830000|2025-01-05 16:50:30|467.53|465.23|467.31|465.01|467.55|465.25|467.3|465|20
1736095840000|2025-01-05 16:50:40|467.32|465.02|467.54|465.24|467.57|465.27|467.31|465.01|19
1736095850000|2025-01-05 16:50:50|467.55|465.25|467.68|465.38|467.74|465.44|467.55|465.25|20
1736095860000|2025-01-05 16:51:00|467.69|465.39|467.68|465.38|467.74|465.44|467.65|465.35|14
1736095870000|2025-01-05 16:51:10|467.67|465.37|467.48|465.18|467.68|465.38|467.47|465.17|16
1736095880000|2025-01-05 16:51:20|467.5|465.2|467.47|465.17|467.53|465.23|467.46|465.16|17
1736095890000|2025-01-05 16:51:30|467.48|465.18|467.47|465.17|467.49|465.19|467.41|465.11|17
1736095900000|2025-01-05 16:51:40|467.46|465.16|467.69|465.39|467.69|465.39|467.46|465.16|14
1736095910000|2025-01-05 16:51:50|467.7|465.4|467.76|465.46|467.76|465.46|467.7|465.4|14
1736095920000|2025-01-05 16:52:00|467.75|465.45|467.48|465.18|467.75|465.45|467.46|465.16|21
1736095930000|2025-01-05 16:52:10|467.47|465.17|467.31|465.01|467.48|465.18|467.28|464.98|26
1736095940000|2025-01-05 16:52:20|467.3|465|467.36|465.06|467.38|465.08|467.28|464.98|21
1736095950000|2025-01-05 16:52:30|467.35|465.05|467.37|465.07|467.4|465.1|467.31|465.01|10
1736095960000|2025-01-05 16:52:40|467.38|465.08|467.28|464.98|467.38|465.08|467.27|464.97|14
1736095970000|2025-01-05 16:52:50|467.27|464.97|467.52|465.22|467.52|465.22|467.26|464.96|22
1736095980000|2025-01-05 16:53:00|467.56|465.26|467.52|465.22|467.62|465.32|467.52|465.22|16
1736095990000|2025-01-05 16:53:10|467.46|465.16|467.48|465.18|467.49|465.19|467.4|465.1|19
1736096000000|2025-01-05 16:53:20|467.49|465.19|467.56|465.26|467.56|465.26|467.45|465.15|16
1736096010000|2025-01-05 16:53:30|467.55|465.25|467.64|465.34|467.64|465.34|467.53|465.23|11
1736096020000|2025-01-05 16:53:40|467.61|465.31|467.66|465.36|467.71|465.41|467.61|465.31|9
1736096030000|2025-01-05 16:53:50|467.67|465.37|467.69|465.39|467.7|465.4|467.67|465.37|8
1736096040000|2025-01-05 16:54:00|467.67|465.37|467.73|465.43|467.73|465.43|467.63|465.33|15
1736096050000|2025-01-05 16:54:10|467.74|465.44|467.82|465.52|467.84|465.54|467.7|465.4|19
1736096060000|2025-01-05 16:54:20|467.83|465.53|467.85|465.55|467.85|465.55|467.79|465.49|13
1736096070000|2025-01-05 16:54:30|467.84|465.54|467.83|465.53|467.85|465.55|467.83|465.53|10
1736096080000|2025-01-05 16:54:40|467.81|465.51|467.83|465.53|467.84|465.54|467.79|465.49|8
1736096090000|2025-01-05 16:54:50|467.84|465.54|467.77|465.47|467.84|465.54|467.74|465.44|9
1736096100000|2025-01-05 16:55:00|467.76|465.46|467.82|465.52|467.84|465.54|467.75|465.45|15
1736096110000|2025-01-05 16:55:10|467.81|465.51|467.74|465.44|467.81|465.51|467.73|465.43|15
1736096120000|2025-01-05 16:55:20|467.72|465.42|467.73|465.43|467.73|465.43|467.57|465.27|19
1736096130000|2025-01-05 16:55:30|467.72|465.42|467.8|465.5|467.81|465.51|467.71|465.41|18
1736096140000|2025-01-05 16:55:40|467.81|465.51|467.81|465.51|467.81|465.51|467.79|465.49|15
1736096150000|2025-01-05 16:55:50|467.8|465.5|467.74|465.44|467.81|465.51|467.73|465.43|17
1736096160000|2025-01-05 16:56:00|467.75|465.45|467.62|465.32|467.75|465.45|467.61|465.31|14
1736096170000|2025-01-05 16:56:10|467.61|465.31|467.7|465.4|467.73|465.43|467.59|465.29|26
1736096180000|2025-01-05 16:56:20|467.73|465.43|467.8|465.5|467.82|465.52|467.71|465.41|12
1736096190000|2025-01-05 16:56:30|467.82|465.52|467.83|465.53|467.83|465.53|467.78|465.48|13
1736096200000|2025-01-05 16:56:40|467.82|465.52|467.69|465.39|467.82|465.52|467.69|465.39|13
1736096210000|2025-01-05 16:56:50|467.73|465.43|467.74|465.44|467.75|465.45|467.69|465.39|9
1736096220000|2025-01-05 16:57:00|467.75|465.45|467.85|465.55|467.85|465.55|467.74|465.44|7
1736096230000|2025-01-05 16:57:10|467.84|465.54|467.89|465.59|467.89|465.59|467.82|465.52|12
1736096240000|2025-01-05 16:57:20|467.88|465.58|467.92|465.62|467.93|465.63|467.88|465.58|16
1736096250000|2025-01-05 16:57:30|467.93|465.63|467.86|465.56|467.93|465.63|467.86|465.56|10
1736096260000|2025-01-05 16:57:40|467.85|465.55|467.89|465.59|467.91|465.61|467.85|465.55|14
1736096270000|2025-01-05 16:57:50|467.88|465.58|467.87|465.57|467.89|465.59|467.86|465.56|8
1736096280000|2025-01-05 16:58:00|467.89|465.59|467.9|465.6|467.94|465.64|467.86|465.56|15
1736096290000|2025-01-05 16:58:10|467.89|465.59|467.85|465.55|467.89|465.59|467.85|465.55|11
1736096300000|2025-01-05 16:58:20|467.84|465.54|467.9|465.6|467.92|465.62|467.84|465.54|19
1736096310000|2025-01-05 16:58:30|467.91|465.61|467.94|465.64|467.97|465.67|467.91|465.61|19
1736096320000|2025-01-05 16:58:40|467.93|465.63|467.96|465.66|467.96|465.66|467.91|465.61|8
1736096330000|2025-01-05 16:58:50|467.95|465.65|467.93|465.63|467.96|465.66|467.93|465.63|12
1736096350000|2025-01-05 16:59:10|467.92|465.62|467.96|465.66|467.98|465.68|467.92|465.62|13
1736096360000|2025-01-05 16:59:20|467.92|465.62|467.94|465.64|467.94|465.64|467.91|465.61|18
1736096370000|2025-01-05 16:59:30|467.96|465.66|468.02|465.72|468.02|465.72|467.94|465.64|15
1736096380000|2025-01-05 16:59:40|468.01|465.71|468.01|465.71|468.02|465.72|467.99|465.69|11
1736096390000|2025-01-05 16:59:50|467.98|465.68|468.07|465.77|468.07|465.77|467.98|465.68|18
1736096400000|2025-01-05 17:00:00|468.06|465.76|467.8|465.5|468.07|465.77|467.8|465.5|17
1736096410000|2025-01-05 17:00:10|467.83|465.53|467.88|465.58|467.94|465.64|467.83|465.53|15
1736096420000|2025-01-05 17:00:20|467.86|465.56|467.84|465.54|468|465.7|467.84|465.54|23
1736096430000|2025-01-05 17:00:30|467.83|465.53|467.88|465.58|467.88|465.58|467.8|465.5|16
1736096440000|2025-01-05 17:00:40|467.85|465.55|467.95|465.65|467.95|465.65|467.85|465.55|19
1736096450000|2025-01-05 17:00:50|467.96|465.66|467.91|465.61|468.05|465.75|467.91|465.61|14
1736096460000|2025-01-05 17:01:00|467.92|465.62|467.82|465.52|467.93|465.63|467.82|465.52|10
1736096470000|2025-01-05 17:01:10|467.83|465.53|467.83|465.53|467.88|465.58|467.83|465.53|13
1736096480000|2025-01-05 17:01:20|467.84|465.54|467.7|465.4|467.89|465.59|467.67|465.37|14
1736096490000|2025-01-05 17:01:30|467.69|465.39|467.68|465.38|467.75|465.45|467.68|465.38|14
1736096500000|2025-01-05 17:01:40|467.69|465.39|467.51|465.21|467.69|465.39|467.49|465.19|17
1736096510000|2025-01-05 17:01:50|467.5|465.2|467.45|465.15|467.5|465.2|467.45|465.15|10
1736096520000|2025-01-05 17:02:00|467.42|465.12|467.47|465.17|467.51|465.21|467.41|465.11|23
1736096530000|2025-01-05 17:02:10|467.57|465.27|467.57|465.27|467.6|465.3|467.51|465.21|20
1736096540000|2025-01-05 17:02:20|467.55|465.25|467.48|465.18|467.6|465.3|467.45|465.15|17
1736096550000|2025-01-05 17:02:30|467.49|465.19|467.49|465.19|467.58|465.28|467.48|465.18|17
1736096560000|2025-01-05 17:02:40|467.5|465.2|467.63|465.33|467.63|465.33|467.49|465.19|12
1736096570000|2025-01-05 17:02:50|467.7|465.4|467.76|465.46|467.79|465.49|467.66|465.36|10
1736096580000|2025-01-05 17:03:00|467.75|465.45|467.87|465.57|467.87|465.57|467.74|465.44|17
1736096590000|2025-01-05 17:03:10|467.9|465.6|467.95|465.65|467.95|465.65|467.88|465.58|18
1736096600000|2025-01-05 17:03:20|467.94|465.64|468.01|465.71|468.02|465.72|467.92|465.62|17
1736096610000|2025-01-05 17:03:30|468.04|465.74|468.07|465.77|468.1|465.8|468.04|465.74|14
1736096620000|2025-01-05 17:03:40|468.08|465.78|468.26|465.96|468.26|465.96|468.08|465.78|14
1736096630000|2025-01-05 17:03:50|468.27|465.97|468.24|465.94|468.28|465.98|468.16|465.86|17
1736096640000|2025-01-05 17:04:00|468.22|465.92|467.84|465.54|468.22|465.92|467.84|465.54|16
1736096650000|2025-01-05 17:04:10|467.85|465.55|467.87|465.57|467.88|465.58|467.84|465.54|6
1736096660000|2025-01-05 17:04:20|467.86|465.56|467.92|465.62|467.95|465.65|467.86|465.56|12
1736096670000|2025-01-05 17:04:30|467.91|465.61|467.9|465.6|467.92|465.62|467.89|465.59|11
1736096680000|2025-01-05 17:04:40|467.89|465.59|467.97|465.67|467.99|465.69|467.89|465.59|11
1736096690000|2025-01-05 17:04:50|467.98|465.68|467.97|465.67|467.98|465.68|467.97|465.67|6
1736096700000|2025-01-05 17:05:00|467.96|465.66|468.14|465.84|468.15|465.85|467.96|465.66|22
1736096710000|2025-01-05 17:05:10|468.15|465.85|468.22|465.92|468.22|465.92|468.15|465.85|16
1736096720000|2025-01-05 17:05:20|468.28|465.98|468.22|465.92|468.28|465.98|468.13|465.83|16
1736096730000|2025-01-05 17:05:30|468.23|465.93|468.23|465.93|468.24|465.94|468.23|465.93|5
1736096740000|2025-01-05 17:05:40|468.22|465.92|468.34|466.04|468.34|466.04|468.22|465.92|10
1736096750000|2025-01-05 17:05:50|468.31|466.01|468.28|465.98|468.33|466.03|468.27|465.97|14
1736096760000|2025-01-05 17:06:00|468.26|465.96|468.22|465.92|468.28|465.98|468.22|465.92|13
1736096770000|2025-01-05 17:06:10|468.23|465.93|468.22|465.92|468.29|465.99|468.22|465.92|15
1736096780000|2025-01-05 17:06:20|468.23|465.93|468.21|465.91|468.23|465.93|468.2|465.9|8
1736096790000|2025-01-05 17:06:30|468.2|465.9|468.12|465.82|468.2|465.9|468.12|465.82|4
1736096800000|2025-01-05 17:06:40|468.13|465.83|468.17|465.87|468.17|465.87|468.12|465.82|5
1736096810000|2025-01-05 17:06:50|468.18|465.88|468.23|465.93|468.27|465.97|468.18|465.88|11
1736096820000|2025-01-05 17:07:00|468.22|465.92|468.22|465.92|468.23|465.93|468.21|465.91|13
1736096830000|2025-01-05 17:07:10|468.21|465.91|468.22|465.92|468.23|465.93|468.18|465.88|9
1736096840000|2025-01-05 17:07:20|468.21|465.91|468.03|465.73|468.21|465.91|468.03|465.73|17
1736096850000|2025-01-05 17:07:30|468.02|465.72|468.06|465.76|468.08|465.78|468.01|465.71|17
1736096860000|2025-01-05 17:07:40|468.04|465.74|468.05|465.75|468.06|465.76|468.04|465.74|6
1736096870000|2025-01-05 17:07:50|468.06|465.76|468.07|465.77|468.08|465.78|468.05|465.75|11
1736096880000|2025-01-05 17:08:00|468.11|465.81|468.18|465.88|468.19|465.89|468.05|465.75|18
1736096890000|2025-01-05 17:08:10|468.19|465.89|468.27|465.97|468.27|465.97|468.18|465.88|26
1736096900000|2025-01-05 17:08:20|468.26|465.96|468.26|465.96|468.27|465.97|468.23|465.93|13
1736096910000|2025-01-05 17:08:30|468.27|465.97|468.25|465.95|468.27|465.97|468.22|465.92|15
1736096920000|2025-01-05 17:08:40|468.24|465.94|468.26|465.96|468.28|465.98|468.24|465.94|13
1736096930000|2025-01-05 17:08:50|468.27|465.97|468.23|465.93|468.28|465.98|468.23|465.93|9
1736096940000|2025-01-05 17:09:00|468.24|465.94|468.09|465.79|468.24|465.94|468.08|465.78|14
1736096950000|2025-01-05 17:09:10|468.1|465.8|468.13|465.83|468.15|465.85|468.08|465.78|17
1736096960000|2025-01-05 17:09:20|468.12|465.82|468.12|465.82|468.12|465.82|468.08|465.78|18
1736096970000|2025-01-05 17:09:30|468.1|465.8|468.09|465.79|468.1|465.8|468.08|465.78|5
1736096980000|2025-01-05 17:09:40|468.1|465.8|468.09|465.79|468.11|465.81|468.09|465.79|6
1736096990000|2025-01-05 17:09:50|468.1|465.8|468.1|465.8|468.1|465.8|468.1|465.8|1
1736097000000|2025-01-05 17:10:00|468.08|465.78|468.15|465.85|468.16|465.86|468.08|465.78|9
1736097010000|2025-01-05 17:10:10|468.2|465.9|468.13|465.83|468.25|465.95|468.13|465.83|14
1736097020000|2025-01-05 17:10:20|468.14|465.84|468.09|465.79|468.14|465.84|468.04|465.74|10
1736097030000|2025-01-05 17:10:30|468.1|465.8|468.11|465.81|468.12|465.82|468.1|465.8|10
1736097040000|2025-01-05 17:10:40|468.12|465.82|468.24|465.94|468.28|465.98|468.12|465.82|24
1736097050000|2025-01-05 17:10:50|468.23|465.93|468.31|466.01|468.36|466.06|468.22|465.92|16
1736097060000|2025-01-05 17:11:00|468.32|466.02|468.39|466.09|468.41|466.11|468.32|466.02|19
1736097070000|2025-01-05 17:11:10|468.4|466.1|468.39|466.09|468.4|466.1|468.37|466.07|12
1736097080000|2025-01-05 17:11:20|468.4|466.1|468.32|466.02|468.4|466.1|468.31|466.01|15
1736097090000|2025-01-05 17:11:30|468.33|466.03|468.34|466.04|468.34|466.04|468.33|466.03|2
1736097100000|2025-01-05 17:11:40|468.33|466.03|468.02|465.72|468.33|466.03|468.01|465.71|17
1736097110000|2025-01-05 17:11:50|468.01|465.71|468.28|465.98|468.28|465.98|468|465.7|15
1736097120000|2025-01-05 17:12:00|468.29|465.99|468.25|465.95|468.3|466|468.25|465.95|10
1736097130000|2025-01-05 17:12:10|468.26|465.96|468.35|466.05|468.35|466.05|468.26|465.96|11
1736097140000|2025-01-05 17:12:20|468.34|466.04|468.36|466.06|468.36|466.06|468.33|466.03|13
1736097150000|2025-01-05 17:12:30|468.35|466.05|468.35|466.05|468.36|466.06|468.35|466.05|7
1736097160000|2025-01-05 17:12:40|468.36|466.06|468.52|466.22|468.56|466.26|468.36|466.06|10
1736097170000|2025-01-05 17:12:50|468.53|466.23|468.49|466.19|468.53|466.23|468.49|466.19|5
1736097180000|2025-01-05 17:13:00|468.51|466.21|468.45|466.15|468.51|466.21|468.38|466.08|5
1736097190000|2025-01-05 17:13:10|468.43|466.13|468.53|466.23|468.56|466.26|468.43|466.13|16
1736097200000|2025-01-05 17:13:20|468.54|466.24|468.62|466.32|468.62|466.32|468.53|466.23|6
1736097210000|2025-01-05 17:13:30|468.63|466.33|468.6|466.3|468.64|466.34|468.6|466.3|6
1736097230000|2025-01-05 17:13:50|468.59|466.29|468.51|466.21|468.6|466.3|468.51|466.21|10
1736097240000|2025-01-05 17:14:00|468.5|466.2|468.52|466.22|468.53|466.23|468.5|466.2|10
1736097250000|2025-01-05 17:14:10|468.53|466.23|468.54|466.24|468.58|466.28|468.52|466.22|9
1736097260000|2025-01-05 17:14:20|468.52|466.22|468.51|466.21|468.54|466.24|468.5|466.2|13
1736097270000|2025-01-05 17:14:30|468.52|466.22|468.53|466.23|468.53|466.23|468.52|466.22|2
1736097280000|2025-01-05 17:14:40|468.52|466.22|468.53|466.23|468.53|466.23|468.51|466.21|6
1736097290000|2025-01-05 17:14:50|468.48|466.18|468.43|466.13|468.48|466.18|468.43|466.13|6
1736097300000|2025-01-05 17:15:00|468.42|466.12|468.39|466.09|468.42|466.12|468.38|466.08|11
1736097310000|2025-01-05 17:15:10|468.35|466.05|468.24|465.94|468.35|466.05|468.24|465.94|4
1736097340000|2025-01-05 17:15:40|468.28|465.98|468.28|465.98|468.28|465.98|468.28|465.98|1
1736097350000|2025-01-05 17:15:50|468.44|466.14|468.39|466.09|468.45|466.15|468.39|466.09|12
1736097360000|2025-01-05 17:16:00|468.36|466.06|468.33|466.03|468.36|466.06|468.32|466.02|17
1736097370000|2025-01-05 17:16:10|468.31|466.01|468.35|466.05|468.35|466.05|468.31|466.01|3
1736097380000|2025-01-05 17:16:20|468.32|466.02|468.32|466.02|468.32|466.02|468.27|465.97|7
1736097390000|2025-01-05 17:16:30|468.27|465.97|468.08|465.78|468.27|465.97|468.06|465.76|17
1736097400000|2025-01-05 17:16:40|468.17|465.87|468.23|465.93|468.27|465.97|468.17|465.87|9
1736097410000|2025-01-05 17:16:50|468.24|465.94|468.24|465.94|468.24|465.94|468.21|465.91|4
1736097440000|2025-01-05 17:17:20|468.29|465.99|468.42|466.12|468.43|466.13|468.29|465.99|6
1736097450000|2025-01-05 17:17:30|468.44|466.14|468.44|466.14|468.45|466.15|468.44|466.14|9
1736097460000|2025-01-05 17:17:40|468.45|466.15|468.56|466.26|468.56|466.26|468.45|466.15|16
1736097470000|2025-01-05 17:17:50|468.52|466.22|468.55|466.25|468.56|466.26|468.52|466.22|7
1736097480000|2025-01-05 17:18:00|468.56|466.26|468.56|466.26|468.56|466.26|468.56|466.26|1
1736097490000|2025-01-05 17:18:10|468.59|466.29|468.67|466.37|468.69|466.39|468.59|466.29|6
1736097500000|2025-01-05 17:18:20|468.63|466.33|468.59|466.29|468.63|466.33|468.58|466.28|16
1736097510000|2025-01-05 17:18:30|468.61|466.31|468.62|466.32|468.63|466.33|468.61|466.31|6
1736097520000|2025-01-05 17:18:40|468.61|466.31|468.57|466.27|468.61|466.31|468.56|466.26|15
1736097530000|2025-01-05 17:18:50|468.59|466.29|468.46|466.16|468.6|466.3|468.46|466.16|9
1736097540000|2025-01-05 17:19:00|468.45|466.15|468.42|466.12|468.45|466.15|468.41|466.11|3
1736097550000|2025-01-05 17:19:10|468.43|466.13|468.44|466.14|468.49|466.19|468.42|466.12|10
1736097560000|2025-01-05 17:19:20|468.42|466.12|468.29|465.99|468.42|466.12|468.29|465.99|9
1736097570000|2025-01-05 17:19:30|468.2|465.9|468.24|465.94|468.25|465.95|468.2|465.9|13
1736097580000|2025-01-05 17:19:40|468.23|465.93|468.32|466.02|468.32|466.02|468.23|465.93|13
1736097590000|2025-01-05 17:19:50|468.31|466.01|468.44|466.14|468.44|466.14|468.31|466.01|15
1736097600000|2025-01-05 17:20:00|468.46|466.16|468.42|466.12|468.46|466.16|468.41|466.11|15
1736097610000|2025-01-05 17:20:10|468.41|466.11|468.43|466.13|468.47|466.17|468.33|466.03|16
1736097620000|2025-01-05 17:20:20|468.42|466.12|468.33|466.03|468.43|466.13|468.33|466.03|14
1736097630000|2025-01-05 17:20:30|468.34|466.04|468.22|465.92|468.34|466.04|468.22|465.92|16
1736097640000|2025-01-05 17:20:40|468.23|465.93|468.26|465.96|468.29|465.99|468.22|465.92|13
1736097650000|2025-01-05 17:20:50|468.28|465.98|468.24|465.94|468.28|465.98|468.23|465.93|8
1736097660000|2025-01-05 17:21:00|468.25|465.95|468.39|466.09|468.39|466.09|468.23|465.93|22
1736097670000|2025-01-05 17:21:10|468.44|466.14|468.48|466.18|468.48|466.18|468.39|466.09|12
1736097680000|2025-01-05 17:21:20|468.47|466.17|468.26|465.96|468.47|466.17|468.24|465.94|14
1736097690000|2025-01-05 17:21:30|468.25|465.95|468.25|465.95|468.27|465.97|468.25|465.95|13
1736097700000|2025-01-05 17:21:40|468.26|465.96|468.3|466|468.31|466.01|468.26|465.96|17
1736097710000|2025-01-05 17:21:50|468.28|465.98|468.36|466.06|468.38|466.08|468.28|465.98|13
1736097720000|2025-01-05 17:22:00|468.38|466.08|468.44|466.14|468.46|466.16|468.38|466.08|12
1736097730000|2025-01-05 17:22:10|468.43|466.13|468.49|466.19|468.49|466.19|468.43|466.13|6
1736097740000|2025-01-05 17:22:20|468.54|466.24|468.57|466.27|468.6|466.3|468.54|466.24|9
1736097750000|2025-01-05 17:22:30|468.58|466.28|468.59|466.29|468.61|466.31|468.58|466.28|10
1736097760000|2025-01-05 17:22:40|468.57|466.27|468.45|466.15|468.57|466.27|468.43|466.13|14
1736097770000|2025-01-05 17:22:50|468.44|466.14|468.37|466.07|468.44|466.14|468.34|466.04|12
1736097780000|2025-01-05 17:23:00|468.32|466.02|468.28|465.98|468.32|466.02|468.24|465.94|8
1736097790000|2025-01-05 17:23:10|468.29|465.99|468.24|465.94|468.29|465.99|468.22|465.92|12
1736097800000|2025-01-05 17:23:20|468.25|465.95|468.27|465.97|468.29|465.99|468.25|465.95|12
1736097810000|2025-01-05 17:23:30|468.29|465.99|468.29|465.99|468.35|466.05|468.28|465.98|8
1736097820000|2025-01-05 17:23:40|468.32|466.02|468.4|466.1|468.4|466.1|468.29|465.99|8
1736097830000|2025-01-05 17:23:50|468.42|466.12|468.51|466.21|468.54|466.24|468.42|466.12|16
1736097840000|2025-01-05 17:24:00|468.54|466.24|468.53|466.23|468.54|466.24|468.52|466.22|8
1736097850000|2025-01-05 17:24:10|468.55|466.25|468.54|466.24|468.56|466.26|468.53|466.23|12
1736097860000|2025-01-05 17:24:20|468.55|466.25|468.54|466.24|468.59|466.29|468.54|466.24|10
1736097870000|2025-01-05 17:24:30|468.48|466.18|468.49|466.19|468.51|466.21|468.48|466.18|7
1736097880000|2025-01-05 17:24:40|468.5|466.2|468.6|466.3|468.61|466.31|468.49|466.19|16
1736097890000|2025-01-05 17:24:50|468.61|466.31|468.57|466.27|468.61|466.31|468.57|466.27|9
1736097900000|2025-01-05 17:25:00|468.58|466.28|468.63|466.33|468.7|466.4|468.58|466.28|11
1736097910000|2025-01-05 17:25:10|468.61|466.31|468.74|466.44|468.76|466.46|468.6|466.3|15
1736097920000|2025-01-05 17:25:20|468.73|466.43|468.86|466.56|468.88|466.58|468.67|466.37|15
1736097930000|2025-01-05 17:25:30|468.85|466.55|468.89|466.59|468.89|466.59|468.81|466.51|12
1736097940000|2025-01-05 17:25:40|468.9|466.6|468.92|466.62|468.98|466.68|468.9|466.6|11
1736097950000|2025-01-05 17:25:50|468.93|466.63|468.98|466.68|468.99|466.69|468.93|466.63|15
1736097960000|2025-01-05 17:26:00|468.99|466.69|469|466.7|469.01|466.71|468.98|466.68|13
1736097970000|2025-01-05 17:26:10|468.98|466.68|468.81|466.51|468.99|466.69|468.8|466.5|8
1736097980000|2025-01-05 17:26:20|468.85|466.55|468.9|466.6|468.91|466.61|468.85|466.55|18
1736097990000|2025-01-05 17:26:30|468.91|466.61|468.94|466.64|468.95|466.65|468.89|466.59|12
1736098000000|2025-01-05 17:26:40|468.93|466.63|468.83|466.53|468.94|466.64|468.83|466.53|7
1736098010000|2025-01-05 17:26:50|468.78|466.48|468.78|466.48|468.78|466.48|468.76|466.46|10
1736098020000|2025-01-05 17:27:00|468.79|466.49|468.83|466.53|468.88|466.58|468.78|466.48|12
1736098030000|2025-01-05 17:27:10|468.84|466.54|468.99|466.69|468.99|466.69|468.83|466.53|21
1736098040000|2025-01-05 17:27:20|468.98|466.68|468.96|466.66|468.98|466.68|468.93|466.63|19
1736098050000|2025-01-05 17:27:30|468.97|466.67|469.07|466.77|469.09|466.79|468.96|466.66|22
1736098060000|2025-01-05 17:27:40|469.04|466.74|469.02|466.72|469.04|466.74|469.02|466.72|2
1736098070000|2025-01-05 17:27:50|469.04|466.74|469.12|466.82|469.12|466.82|469.04|466.74|6
1736098080000|2025-01-05 17:28:00|469.13|466.83|469.11|466.81|469.14|466.84|469.11|466.81|11
1736098090000|2025-01-05 17:28:10|469.1|466.8|469.13|466.83|469.15|466.85|469.1|466.8|9
1736098100000|2025-01-05 17:28:20|469.14|466.84|469.2|466.9|469.22|466.92|469.14|466.84|10
1736098110000|2025-01-05 17:28:30|469.21|466.91|469.18|466.88|469.23|466.93|469.18|466.88|14
1736098120000|2025-01-05 17:28:40|469.19|466.89|469.26|466.96|469.3|467|469.19|466.89|11
1736098130000|2025-01-05 17:28:50|469.27|466.97|469.27|466.97|469.3|467|469.26|466.96|15
1736098140000|2025-01-05 17:29:00|469.26|466.96|469.29|466.99|469.32|467.02|469.26|466.96|11
1736098150000|2025-01-05 17:29:10|469.27|466.97|469.41|467.11|469.41|467.11|469.27|466.97|13
1736098160000|2025-01-05 17:29:20|469.42|467.12|469.49|467.19|469.5|467.2|469.42|467.12|14
1736098170000|2025-01-05 17:29:30|469.5|467.2|469.43|467.13|469.5|467.2|469.43|467.13|10
1736098180000|2025-01-05 17:29:40|469.44|467.14|469.45|467.15|469.45|467.15|469.43|467.13|4
1736098190000|2025-01-05 17:29:50|469.46|467.16|469.23|466.93|469.47|467.17|469.23|466.93|9
1736098200000|2025-01-05 17:30:00|469.24|466.94|469.16|466.86|469.24|466.94|469.16|466.86|8
1736098210000|2025-01-05 17:30:10|469.2|466.9|469.18|466.88|469.2|466.9|469.17|466.87|8
1736098220000|2025-01-05 17:30:20|469.16|466.86|469.05|466.75|469.16|466.86|469.05|466.75|3
1736098230000|2025-01-05 17:30:30|469.07|466.77|469.08|466.78|469.08|466.78|469.06|466.76|3
1736098240000|2025-01-05 17:30:40|469.07|466.77|469.05|466.75|469.07|466.77|469.05|466.75|4
1736098250000|2025-01-05 17:30:50|469.01|466.71|468.98|466.68|469.07|466.77|468.93|466.63|17
1736098260000|2025-01-05 17:31:00|468.97|466.67|468.97|466.67|469.05|466.75|468.97|466.67|13
1736098270000|2025-01-05 17:31:10|468.99|466.69|468.99|466.69|469.09|466.79|468.99|466.69|9
1736098280000|2025-01-05 17:31:20|469|466.7|468.97|466.67|469.01|466.71|468.96|466.66|5
1736098290000|2025-01-05 17:31:30|468.96|466.66|468.94|466.64|468.97|466.67|468.94|466.64|10
1736098300000|2025-01-05 17:31:40|468.93|466.63|468.95|466.65|468.95|466.65|468.93|466.63|8
1736098310000|2025-01-05 17:31:50|468.96|466.66|469.06|466.76|469.06|466.76|468.96|466.66|14
1736098320000|2025-01-05 17:32:00|469.07|466.77|469.02|466.72|469.11|466.81|469.01|466.71|21
1736098330000|2025-01-05 17:32:10|469.05|466.75|469.06|466.76|469.1|466.8|469.03|466.73|14
1736098340000|2025-01-05 17:32:20|469.07|466.77|469.04|466.74|469.07|466.77|469.04|466.74|5
1736098350000|2025-01-05 17:32:30|469.05|466.75|469.15|466.85|469.19|466.89|469.05|466.75|11
1736098360000|2025-01-05 17:32:40|469.14|466.84|469.08|466.78|469.14|466.84|469.03|466.73|13
1736098370000|2025-01-05 17:32:50|469.07|466.77|469.13|466.83|469.14|466.84|469.07|466.77|10
1736098380000|2025-01-05 17:33:00|469.14|466.84|469.18|466.88|469.23|466.93|469.13|466.83|16
1736098390000|2025-01-05 17:33:10|469.19|466.89|469.28|466.98|469.3|467|469.19|466.89|9
1736098400000|2025-01-05 17:33:20|469.25|466.95|469.19|466.89|469.25|466.95|469.19|466.89|7
1736098410000|2025-01-05 17:33:30|469.18|466.88|469.18|466.88|469.19|466.89|469.09|466.79|12
1736098420000|2025-01-05 17:33:40|469.19|466.89|469.25|466.95|469.26|466.96|469.18|466.88|12
1736098430000|2025-01-05 17:33:50|469.26|466.96|469.43|467.13|469.44|467.14|469.26|466.96|18
1736098440000|2025-01-05 17:34:00|469.44|467.14|469.36|467.06|469.49|467.19|469.31|467.01|23
1736098450000|2025-01-05 17:34:10|469.39|467.09|469.43|467.13|469.44|467.14|469.38|467.08|13
1736098460000|2025-01-05 17:34:20|469.42|467.12|469.38|467.08|469.42|467.12|469.37|467.07|8
1736098470000|2025-01-05 17:34:30|469.39|467.09|469.44|467.14|469.45|467.15|469.39|467.09|15
1736098480000|2025-01-05 17:34:40|469.43|467.13|469.3|467|469.43|467.13|469.22|466.92|22
1736098490000|2025-01-05 17:34:50|469.32|467.02|469.37|467.07|469.41|467.11|469.31|467.01|12
1736098500000|2025-01-05 17:35:00|469.38|467.08|469.41|467.11|469.5|467.2|469.38|467.08|20
1736098510000|2025-01-05 17:35:10|469.39|467.09|469.12|466.82|469.41|467.11|469.12|466.82|12
1736098520000|2025-01-05 17:35:20|469.16|466.86|469.31|467.01|469.31|467.01|469.16|466.86|17
1736098530000|2025-01-05 17:35:30|469.3|467|469.34|467.04|469.34|467.04|469.27|466.97|15
1736098540000|2025-01-05 17:35:40|469.36|467.06|469.3|467|469.4|467.1|469.27|466.97|20
1736098550000|2025-01-05 17:35:50|469.31|467.01|469.05|466.75|469.34|467.04|469.03|466.73|25
1736098560000|2025-01-05 17:36:00|469.03|466.73|468.96|466.66|469.05|466.75|468.96|466.66|7
1736098570000|2025-01-05 17:36:10|468.98|466.68|469.12|466.82|469.12|466.82|468.98|466.68|22
1736098580000|2025-01-05 17:36:20|469.07|466.77|469|466.7|469.09|466.79|469|466.7|9
1736098590000|2025-01-05 17:36:30|468.97|466.67|469.04|466.74|469.04|466.74|468.95|466.65|16
1736098600000|2025-01-05 17:36:40|469.03|466.73|468.99|466.69|469.03|466.73|468.99|466.69|12
1736098610000|2025-01-05 17:36:50|468.98|466.68|469.03|466.73|469.09|466.79|468.97|466.67|13
1736098620000|2025-01-05 17:37:00|469.02|466.72|469.09|466.79|469.09|466.79|469.01|466.71|12
1736098630000|2025-01-05 17:37:10|469.07|466.77|468.95|466.65|469.09|466.79|468.95|466.65|14
1736098640000|2025-01-05 17:37:20|468.96|466.66|468.96|466.66|469.01|466.71|468.96|466.66|11
1736098650000|2025-01-05 17:37:30|468.94|466.64|468.93|466.63|468.94|466.64|468.93|466.63|2
1736098670000|2025-01-05 17:37:50|468.96|466.66|468.94|466.64|468.99|466.69|468.94|466.64|5
1736098680000|2025-01-05 17:38:00|469.01|466.71|468.93|466.63|469.01|466.71|468.93|466.63|6
1736098690000|2025-01-05 17:38:10|468.95|466.65|468.94|466.64|468.95|466.65|468.93|466.63|3
1736098700000|2025-01-05 17:38:20|468.93|466.63|468.93|466.63|468.93|466.63|468.93|466.63|1
1736098730000|2025-01-05 17:38:50|468.65|466.35|468.32|466.02|468.65|466.35|468.29|465.99|19
1736098740000|2025-01-05 17:39:00|468.33|466.03|468.62|466.32|468.7|466.4|468.33|466.03|27
1736098750000|2025-01-05 17:39:10|468.63|466.33|468.58|466.28|468.69|466.39|468.57|466.27|22
1736098760000|2025-01-05 17:39:20|468.57|466.27|468.57|466.27|468.63|466.33|468.55|466.25|13
1736098770000|2025-01-05 17:39:30|468.56|466.26|468.53|466.23|468.59|466.29|468.51|466.21|21
1736098780000|2025-01-05 17:39:40|468.55|466.25|468.6|466.3|468.62|466.32|468.55|466.25|10
1736098790000|2025-01-05 17:39:50|468.59|466.29|468.61|466.31|468.64|466.34|468.59|466.29|11
1736098800000|2025-01-05 17:40:00|468.62|466.32|468.45|466.15|468.62|466.32|468.45|466.15|14
1736098810000|2025-01-05 17:40:10|468.43|466.13|468.44|466.14|468.46|466.16|468.43|466.13|10
1736098820000|2025-01-05 17:40:20|468.45|466.15|468.59|466.29|468.62|466.32|468.45|466.15|17
1736098830000|2025-01-05 17:40:30|468.6|466.3|468.56|466.26|468.65|466.35|468.55|466.25|19
1736098840000|2025-01-05 17:40:40|468.57|466.27|468.56|466.26|468.6|466.3|468.55|466.25|11
1736098850000|2025-01-05 17:40:50|468.55|466.25|468.51|466.21|468.55|466.25|468.51|466.21|8
1736098860000|2025-01-05 17:41:00|468.52|466.22|468.52|466.22|468.53|466.23|468.49|466.19|13
1736098870000|2025-01-05 17:41:10|468.54|466.24|468.75|466.45|468.75|466.45|468.54|466.24|16
1736098880000|2025-01-05 17:41:20|468.74|466.44|468.7|466.4|468.74|466.44|468.65|466.35|14
1736098890000|2025-01-05 17:41:30|468.71|466.41|468.76|466.46|468.78|466.48|468.71|466.41|10
1736098900000|2025-01-05 17:41:40|468.75|466.45|468.63|466.33|468.75|466.45|468.62|466.32|16
1736098910000|2025-01-05 17:41:50|468.64|466.34|468.66|466.36|468.69|466.39|468.63|466.33|18
1736098920000|2025-01-05 17:42:00|468.67|466.37|468.47|466.17|468.67|466.37|468.46|466.16|13
1736098930000|2025-01-05 17:42:10|468.46|466.16|468.48|466.18|468.51|466.21|468.44|466.14|16
1736098940000|2025-01-05 17:42:20|468.46|466.16|468.52|466.22|468.52|466.22|468.44|466.14|9
1736098950000|2025-01-05 17:42:30|468.51|466.21|468.5|466.2|468.53|466.23|468.5|466.2|10
1736098960000|2025-01-05 17:42:40|468.52|466.22|468.37|466.07|468.52|466.22|468.34|466.04|13
1736098970000|2025-01-05 17:42:50|468.38|466.08|468.4|466.1|468.4|466.1|468.38|466.08|2
1736098980000|2025-01-05 17:43:00|468.38|466.08|468.37|466.07|468.39|466.09|468.37|466.07|5
1736098990000|2025-01-05 17:43:10|468.38|466.08|468.4|466.1|468.45|466.15|468.38|466.08|13
1736099000000|2025-01-05 17:43:20|468.43|466.13|468.37|466.07|468.46|466.16|468.37|466.07|9
1736099010000|2025-01-05 17:43:30|468.38|466.08|468.43|466.13|468.43|466.13|468.38|466.08|8
1736099020000|2025-01-05 17:43:40|468.42|466.12|468.47|466.17|468.48|466.18|468.41|466.11|15
1736099030000|2025-01-05 17:43:50|468.48|466.18|468.59|466.29|468.59|466.29|468.44|466.14|13
1736099040000|2025-01-05 17:44:00|468.6|466.3|468.49|466.19|468.6|466.3|468.44|466.14|18
1736099050000|2025-01-05 17:44:10|468.51|466.21|468.53|466.23|468.54|466.24|468.49|466.19|12
1736099060000|2025-01-05 17:44:20|468.54|466.24|468.54|466.24|468.56|466.26|468.53|466.23|10
1736099070000|2025-01-05 17:44:30|468.55|466.25|468.44|466.14|468.56|466.26|468.42|466.12|22
1736099080000|2025-01-05 17:44:40|468.45|466.15|468.47|466.17|468.47|466.17|468.41|466.11|14
1736099090000|2025-01-05 17:44:50|468.48|466.18|468.49|466.19|468.49|466.19|468.46|466.16|8
1736099100000|2025-01-05 17:45:00|468.46|466.16|468.16|465.86|468.46|466.16|468.16|465.86|16
1736099110000|2025-01-05 17:45:10|468.17|465.87|468.19|465.89|468.23|465.93|468.12|465.82|21
1736099120000|2025-01-05 17:45:20|468.2|465.9|468.02|465.72|468.24|465.94|468.02|465.72|19
1736099130000|2025-01-05 17:45:30|468.08|465.78|467.94|465.64|468.08|465.78|467.9|465.6|25
1736099140000|2025-01-05 17:45:40|467.96|465.66|467.9|465.6|467.96|465.66|467.89|465.59|9
1736099150000|2025-01-05 17:45:50|467.92|465.62|467.9|465.6|467.92|465.62|467.9|465.6|12
1736099160000|2025-01-05 17:46:00|467.91|465.61|467.84|465.54|467.91|465.61|467.83|465.53|12
1736099180000|2025-01-05 17:46:20|467.8|465.5|467.81|465.51|467.81|465.51|467.8|465.5|2
1736099190000|2025-01-05 17:46:30|467.79|465.49|467.7|465.4|467.79|465.49|467.65|465.35|21
1736099200000|2025-01-05 17:46:40|467.71|465.41|467.62|465.32|467.71|465.41|467.62|465.32|18
1736099210000|2025-01-05 17:46:50|467.61|465.31|467.36|465.06|467.62|465.32|467.3|465|29
1736099220000|2025-01-05 17:47:00|467.37|465.07|467.34|465.04|467.45|465.15|467.33|465.03|17
1736099230000|2025-01-05 17:47:10|467.37|465.07|467.41|465.11|467.52|465.22|467.35|465.05|15
1736099240000|2025-01-05 17:47:20|467.42|465.12|467.5|465.2|467.51|465.21|467.39|465.09|18
1736099250000|2025-01-05 17:47:30|467.51|465.21|467.34|465.04|467.51|465.21|467.31|465.01|18
1736099260000|2025-01-05 17:47:40|467.32|465.02|467.24|464.94|467.32|465.02|467.2|464.9|17
1736099270000|2025-01-05 17:47:50|467.22|464.92|467.21|464.91|467.24|464.94|467.21|464.91|12
1736099280000|2025-01-05 17:48:00|467.23|464.93|467.16|464.86|467.23|464.93|467.16|464.86|12
1736099290000|2025-01-05 17:48:10|467.17|464.87|467.3|465|467.35|465.05|467.17|464.87|14
1736099300000|2025-01-05 17:48:20|467.26|464.96|467.25|464.95|467.26|464.96|467.22|464.92|9
1736099310000|2025-01-05 17:48:30|467.32|465.02|467.41|465.11|467.41|465.11|467.32|465.02|6
1736099320000|2025-01-05 17:48:40|467.4|465.1|467.36|465.06|467.42|465.12|467.31|465.01|20
1736099330000|2025-01-05 17:48:50|467.37|465.07|467.27|464.97|467.37|465.07|467.26|464.96|12
1736099340000|2025-01-05 17:49:00|467.28|464.98|467.28|464.98|467.37|465.07|467.26|464.96|15
1736099350000|2025-01-05 17:49:10|467.27|464.97|467.16|464.86|467.27|464.97|467.16|464.86|3
1736099490000|2025-01-05 17:51:30|467.04|464.74|466.93|464.63|467.04|464.74|466.93|464.63|2
1736099540000|2025-01-05 17:52:20|467.03|464.73|467.22|464.92|467.23|464.93|467.03|464.73|11
1736099550000|2025-01-05 17:52:30|467.21|464.91|467.17|464.87|467.21|464.91|467.17|464.87|9
1736099560000|2025-01-05 17:52:40|467.15|464.85|467.17|464.87|467.18|464.88|467.15|464.85|6
1736099570000|2025-01-05 17:52:50|467.16|464.86|466.99|464.69|467.16|464.86|466.99|464.69|11
1736099580000|2025-01-05 17:53:00|467|464.7|466.98|464.68|467|464.7|466.98|464.68|3
1736099590000|2025-01-05 17:53:10|466.97|464.67|466.99|464.69|466.99|464.69|466.97|464.67|2
1736099610000|2025-01-05 17:53:30|466.97|464.67|466.97|464.67|466.98|464.68|466.97|464.67|3
1736099620000|2025-01-05 17:53:40|466.96|464.66|466.94|464.64|466.97|464.67|466.94|464.64|6
1736099630000|2025-01-05 17:53:50|466.93|464.63|466.93|464.63|466.93|464.63|466.93|464.63|1
1736099770000|2025-01-05 17:56:10|466.68|464.38|466.24|463.94|466.68|464.38|466.24|463.94|9
1736099780000|2025-01-05 17:56:20|466.21|463.91|466.23|463.93|466.23|463.93|466.2|463.9|4
1736099790000|2025-01-05 17:56:30|466.3|464|466.26|463.96|466.3|464|466.26|463.96|9
1736099800000|2025-01-05 17:56:40|466.3|464|466.26|463.96|466.3|464|466.24|463.94|3
1736099810000|2025-01-05 17:56:50|466.3|464|466.26|463.96|466.3|464|466.24|463.94|9
1736099820000|2025-01-05 17:57:00|466.25|463.95|466.26|463.96|466.26|463.96|466.24|463.94|11
1736099830000|2025-01-05 17:57:10|466.3|464|466.3|464|466.3|464|466.3|464|1
1736099900000|2025-01-05 17:58:20|466.48|464.18|466.66|464.36|466.66|464.36|466.48|464.18|2
1736099920000|2025-01-05 17:58:40|466.6|464.3|466.6|464.3|466.6|464.3|466.6|464.3|1
1736099930000|2025-01-05 17:58:50|466.58|464.28|466.63|464.33|466.63|464.33|466.58|464.28|11
1736099940000|2025-01-05 17:59:00|466.65|464.35|466.63|464.33|466.65|464.35|466.61|464.31|7
1736099950000|2025-01-05 17:59:10|466.65|464.35|466.65|464.35|466.65|464.35|466.65|464.35|1
1736099960000|2025-01-05 17:59:20|466.62|464.32|466.65|464.35|466.68|464.38|466.62|464.32|10
1736099970000|2025-01-05 17:59:30|466.66|464.36|466.74|464.44|466.74|464.44|466.66|464.36|6
1736099980000|2025-01-05 17:59:40|466.71|464.41|466.77|464.47|466.77|464.47|466.7|464.4|5
1736099990000|2025-01-05 17:59:50|466.82|464.52|466.84|464.54|466.86|464.56|466.82|464.52|8
1736100000000|2025-01-05 18:00:00|466.83|464.53|466.61|464.31|466.98|464.68|466.58|464.28|24
1736100010000|2025-01-05 18:00:10|466.6|464.3|466.98|464.68|467.06|464.76|466.59|464.29|20
1736100020000|2025-01-05 18:00:20|466.99|464.69|467.09|464.79|467.1|464.8|466.99|464.69|15
1736100030000|2025-01-05 18:00:30|467.11|464.81|467.37|465.07|467.38|465.08|467.09|464.79|26
1736100040000|2025-01-05 18:00:40|467.32|465.02|467.31|465.01|467.33|465.03|467.26|464.96|23
1736100050000|2025-01-05 18:00:50|467.29|464.99|467.26|464.96|467.31|465.01|467.25|464.95|15
1736100060000|2025-01-05 18:01:00|467.27|464.97|467.14|464.84|467.27|464.97|467.06|464.76|30
1736100070000|2025-01-05 18:01:10|467.08|464.78|466.92|464.62|467.09|464.79|466.87|464.57|27
1736100080000|2025-01-05 18:01:20|466.94|464.64|466.89|464.59|466.95|464.65|466.88|464.58|15
1736100090000|2025-01-05 18:01:30|466.88|464.58|466.76|464.46|466.88|464.58|466.73|464.43|19
1736100100000|2025-01-05 18:01:40|466.72|464.42|466.65|464.35|466.72|464.42|466.58|464.28|19
1736100110000|2025-01-05 18:01:50|466.64|464.34|466.56|464.26|466.64|464.34|466.53|464.23|19
1736100120000|2025-01-05 18:02:00|466.57|464.27|466.53|464.23|466.57|464.27|466.47|464.17|22
1736100130000|2025-01-05 18:02:10|466.5|464.2|466.39|464.09|466.5|464.2|466.37|464.07|16
1736100140000|2025-01-05 18:02:20|466.37|464.07|466.4|464.1|466.44|464.14|466.37|464.07|6
1736100150000|2025-01-05 18:02:30|466.37|464.07|466.13|463.83|466.43|464.13|466.11|463.81|22
1736100160000|2025-01-05 18:02:40|466.12|463.82|466.16|463.86|466.16|463.86|466.1|463.8|15
1736100170000|2025-01-05 18:02:50|466.25|463.95|466.4|464.1|466.4|464.1|466.25|463.95|5
1736100180000|2025-01-05 18:03:00|466.39|464.09|466.39|464.09|466.44|464.14|466.31|464.01|13
1736100190000|2025-01-05 18:03:10|466.4|464.1|466.39|464.09|466.44|464.14|466.36|464.06|8
1736100200000|2025-01-05 18:03:20|466.33|464.03|466.13|463.83|466.33|464.03|466.13|463.83|18
1736100210000|2025-01-05 18:03:30|466.12|463.82|466.06|463.76|466.17|463.87|466.01|463.71|23
1736100220000|2025-01-05 18:03:40|466.05|463.75|466.02|463.72|466.05|463.75|466.02|463.72|17
1736100230000|2025-01-05 18:03:50|466|463.7|465.95|463.65|466.04|463.74|465.95|463.65|13
1736100240000|2025-01-05 18:04:00|465.94|463.64|465.71|463.41|465.99|463.69|465.71|463.41|22
1736100250000|2025-01-05 18:04:10|465.78|463.48|465.98|463.68|465.98|463.68|465.68|463.38|16
1736100260000|2025-01-05 18:04:20|465.95|463.65|465.92|463.62|465.98|463.68|465.9|463.6|8
1736100270000|2025-01-05 18:04:30|465.94|463.64|466.09|463.79|466.1|463.8|465.94|463.64|9
1736100280000|2025-01-05 18:04:40|466.1|463.8|465.85|463.55|466.14|463.84|465.84|463.54|20
1736100290000|2025-01-05 18:04:50|465.86|463.56|465.79|463.49|465.86|463.56|465.76|463.46|27
1736100300000|2025-01-05 18:05:00|465.83|463.53|465.82|463.52|465.83|463.53|465.7|463.4|12
1736100310000|2025-01-05 18:05:10|465.77|463.47|465.78|463.48|465.78|463.48|465.74|463.44|5
1736100320000|2025-01-05 18:05:20|465.74|463.44|465.68|463.38|465.76|463.46|465.64|463.34|14
1736100330000|2025-01-05 18:05:30|465.67|463.37|465.62|463.32|465.71|463.41|465.62|463.32|12
1736100340000|2025-01-05 18:05:40|465.6|463.3|465.67|463.37|465.67|463.37|465.55|463.25|9
1736100350000|2025-01-05 18:05:50|465.62|463.32|465.15|462.85|465.64|463.34|465.11|462.81|18
1736100360000|2025-01-05 18:06:00|465.16|462.86|465.07|462.77|465.17|462.87|465.05|462.75|19
1736100370000|2025-01-05 18:06:10|465.06|462.76|465.18|462.88|465.22|462.92|465.05|462.75|14
1736100380000|2025-01-05 18:06:20|465.19|462.89|465.16|462.86|465.19|462.89|465.15|462.85|8
1736100390000|2025-01-05 18:06:30|465.15|462.85|465.43|463.13|465.43|463.13|465.13|462.83|12
1736100400000|2025-01-05 18:06:40|465.45|463.15|465.28|462.98|465.59|463.29|465.28|462.98|21
1736100410000|2025-01-05 18:06:50|465.3|463|465.31|463.01|465.32|463.02|465.23|462.93|18
1736100420000|2025-01-05 18:07:00|465.28|462.98|465.31|463.01|465.31|463.01|465.27|462.97|4
1736100430000|2025-01-05 18:07:10|465.27|462.97|465.37|463.07|465.37|463.07|465.27|462.97|3
1736100440000|2025-01-05 18:07:20|465.36|463.06|465.4|463.1|465.42|463.12|465.3|463|15
1736100450000|2025-01-05 18:07:30|465.42|463.12|465.42|463.12|465.44|463.14|465.41|463.11|7
1736100460000|2025-01-05 18:07:40|465.4|463.1|465.41|463.11|465.41|463.11|465.35|463.05|20
1736100470000|2025-01-05 18:07:50|465.43|463.13|465.45|463.15|465.45|463.15|465.43|463.13|8
1736100480000|2025-01-05 18:08:00|465.47|463.17|465.62|463.32|465.62|463.32|465.47|463.17|10
1736100490000|2025-01-05 18:08:10|465.64|463.34|465.86|463.56|465.86|463.56|465.64|463.34|8
1736100500000|2025-01-05 18:08:20|465.87|463.57|466.18|463.88|466.18|463.88|465.87|463.57|10
1736100510000|2025-01-05 18:08:30|466.2|463.9|466.17|463.87|466.21|463.91|466.14|463.84|10
1736100520000|2025-01-05 18:08:40|466.18|463.88|466.26|463.96|466.37|464.07|466.18|463.88|23
1736100530000|2025-01-05 18:08:50|466.27|463.97|466.27|463.97|466.27|463.97|466.26|463.96|7
1736100540000|2025-01-05 18:09:00|466.26|463.96|466.3|464|466.3|464|466.26|463.96|6
1736100550000|2025-01-05 18:09:10|466.28|463.98|466.32|464.02|466.5|464.2|466.28|463.98|26
1736100560000|2025-01-05 18:09:20|466.34|464.04|466.54|464.24|466.54|464.24|466.32|464.02|23
1736100570000|2025-01-05 18:09:30|466.53|464.23|466.44|464.14|466.61|464.31|466.43|464.13|21
1736100580000|2025-01-05 18:09:40|466.43|464.13|466.37|464.07|466.44|464.14|466.37|464.07|11
1736100590000|2025-01-05 18:09:50|466.36|464.06|466.35|464.05|466.37|464.07|466.31|464.01|18
1736100600000|2025-01-05 18:10:00|466.34|464.04|466.31|464.01|466.34|464.04|466.23|463.93|23
1736100610000|2025-01-05 18:10:10|466.3|464|466.06|463.76|466.3|464|466.04|463.74|16
1736100620000|2025-01-05 18:10:20|466.05|463.75|466.01|463.71|466.05|463.75|465.97|463.67|13
1736100630000|2025-01-05 18:10:30|466.02|463.72|466.09|463.79|466.18|463.88|466.01|463.71|17
1736100640000|2025-01-05 18:10:40|466.08|463.78|465.84|463.54|466.1|463.8|465.82|463.52|24
1736100650000|2025-01-05 18:10:50|465.86|463.56|465.86|463.56|465.87|463.57|465.82|463.52|18
1736100660000|2025-01-05 18:11:00|465.87|463.57|465.85|463.55|465.89|463.59|465.82|463.52|16
1736100670000|2025-01-05 18:11:10|465.86|463.56|466.07|463.77|466.07|463.77|465.85|463.55|15
1736100680000|2025-01-05 18:11:20|466.08|463.78|466.12|463.82|466.19|463.89|466.04|463.74|19
1736100690000|2025-01-05 18:11:30|466.11|463.81|465.99|463.69|466.11|463.81|465.88|463.58|20
1736100700000|2025-01-05 18:11:40|466.02|463.72|466.04|463.74|466.09|463.79|466.02|463.72|10
1736100710000|2025-01-05 18:11:50|466.05|463.75|466.14|463.84|466.15|463.85|466.05|463.75|10
1736100720000|2025-01-05 18:12:00|466.13|463.83|465.76|463.46|466.13|463.83|465.74|463.44|22
1736100730000|2025-01-05 18:12:10|465.75|463.45|465.75|463.45|465.76|463.46|465.74|463.44|10
1736100740000|2025-01-05 18:12:20|465.74|463.44|465.73|463.43|465.76|463.46|465.68|463.38|17
1736100750000|2025-01-05 18:12:30|465.74|463.44|465.79|463.49|465.81|463.51|465.74|463.44|11
1736100760000|2025-01-05 18:12:40|465.8|463.5|465.87|463.57|465.92|463.62|465.78|463.48|13
1736100770000|2025-01-05 18:12:50|465.88|463.58|465.92|463.62|465.96|463.66|465.88|463.58|23
1736100780000|2025-01-05 18:13:00|465.93|463.63|465.81|463.51|465.94|463.64|465.81|463.51|7
1736100790000|2025-01-05 18:13:10|465.82|463.52|465.81|463.51|465.91|463.61|465.81|463.51|11
1736100800000|2025-01-05 18:13:20|465.8|463.5|465.64|463.34|465.8|463.5|465.62|463.32|21
1736100810000|2025-01-05 18:13:30|465.61|463.31|465.59|463.29|465.64|463.34|465.59|463.29|15
1736100820000|2025-01-05 18:13:40|465.57|463.27|465.66|463.36|465.67|463.37|465.48|463.18|23
1736100830000|2025-01-05 18:13:50|465.65|463.35|465.54|463.24|465.65|463.35|465.52|463.22|13
1736100840000|2025-01-05 18:14:00|465.53|463.23|465.31|463.01|465.53|463.23|465.31|463.01|15
1736100850000|2025-01-05 18:14:10|465.33|463.03|465.34|463.04|465.37|463.07|465.28|462.98|18
1736100860000|2025-01-05 18:14:20|465.33|463.03|465.23|462.93|465.33|463.03|465.2|462.9|13
1736100870000|2025-01-05 18:14:30|465.21|462.91|465.42|463.12|465.43|463.13|465.18|462.88|21
1736100880000|2025-01-05 18:14:40|465.43|463.13|465.49|463.19|465.57|463.27|465.43|463.13|19
1736100890000|2025-01-05 18:14:50|465.51|463.21|465.76|463.46|465.78|463.48|465.5|463.2|20
1736100900000|2025-01-05 18:15:00|465.79|463.49|465.54|463.24|465.79|463.49|465.53|463.23|16
1736100910000|2025-01-05 18:15:10|465.53|463.23|465.54|463.24|465.54|463.24|465.52|463.22|19
1736100920000|2025-01-05 18:15:20|465.55|463.25|465.68|463.38|465.72|463.42|465.55|463.25|11
1736100930000|2025-01-05 18:15:30|465.69|463.39|465.55|463.25|465.69|463.39|465.55|463.25|12
1736100940000|2025-01-05 18:15:40|465.53|463.23|465.27|462.97|465.53|463.23|465.27|462.97|16
1736100950000|2025-01-05 18:15:50|465.25|462.95|465.2|462.9|465.25|462.95|465.19|462.89|12
1736100960000|2025-01-05 18:16:00|465.18|462.88|465.26|462.96|465.27|462.97|465.15|462.85|15
1736100970000|2025-01-05 18:16:10|465.27|462.97|465.49|463.19|465.49|463.19|465.27|462.97|20
1736100980000|2025-01-05 18:16:20|465.5|463.2|465.33|463.03|465.51|463.21|465.31|463.01|15
1736100990000|2025-01-05 18:16:30|465.32|463.02|465.28|462.98|465.32|463.02|465.1|462.8|19
1736101000000|2025-01-05 18:16:40|465.29|462.99|465.51|463.21|465.51|463.21|465.28|462.98|15
1736101010000|2025-01-05 18:16:50|465.5|463.2|465.42|463.12|465.5|463.2|465.4|463.1|12
1736101020000|2025-01-05 18:17:00|465.44|463.14|465.67|463.37|465.67|463.37|465.43|463.13|17
1736101030000|2025-01-05 18:17:10|465.69|463.39|465.96|463.66|465.97|463.67|465.69|463.39|20
1736101040000|2025-01-05 18:17:20|465.97|463.67|465.96|463.66|465.99|463.69|465.88|463.58|22
1736101050000|2025-01-05 18:17:30|465.97|463.67|466.21|463.91|466.25|463.95|465.95|463.65|25
1736101060000|2025-01-05 18:17:40|466.2|463.9|466.25|463.95|466.25|463.95|466.05|463.75|15
1736101070000|2025-01-05 18:17:50|466.26|463.96|466.28|463.98|466.35|464.05|466.26|463.96|20
1736101080000|2025-01-05 18:18:00|466.29|463.99|466.46|464.16|466.46|464.16|466.22|463.92|24
1736101090000|2025-01-05 18:18:10|466.45|464.15|466.26|463.96|466.45|464.15|466.15|463.85|21
1736101100000|2025-01-05 18:18:20|466.28|463.98|466.34|464.04|466.34|464.04|466.24|463.94|21
1736101110000|2025-01-05 18:18:30|466.35|464.05|466.24|463.94|466.4|464.1|466.24|463.94|18
1736101120000|2025-01-05 18:18:40|466.23|463.93|466.17|463.87|466.23|463.93|466.1|463.8|13
1736101130000|2025-01-05 18:18:50|466.16|463.86|466.21|463.91|466.23|463.93|466.16|463.86|20
1736101140000|2025-01-05 18:19:00|466.22|463.92|466.43|464.13|466.43|464.13|466.22|463.92|22
1736101150000|2025-01-05 18:19:10|466.45|464.15|466.47|464.17|466.48|464.18|466.41|464.11|14
1736101160000|2025-01-05 18:19:20|466.46|464.16|466.5|464.2|466.58|464.28|466.45|464.15|17
1736101170000|2025-01-05 18:19:30|466.51|464.21|466.57|464.27|466.57|464.27|466.51|464.21|5
1736101180000|2025-01-05 18:19:40|466.56|464.26|466.45|464.15|466.56|464.26|466.35|464.05|16
1736101190000|2025-01-05 18:19:50|466.46|464.16|466.45|464.15|466.49|464.19|466.45|464.15|19
1736101200000|2025-01-05 18:20:00|466.46|464.16|466.44|464.14|466.65|464.35|466.44|464.14|24
1736101210000|2025-01-05 18:20:10|466.42|464.12|466.41|464.11|466.53|464.23|466.36|464.06|27
1736101220000|2025-01-05 18:20:20|466.42|464.12|466.49|464.19|466.53|464.23|466.41|464.11|14
1736101230000|2025-01-05 18:20:30|466.5|464.2|466.75|464.45|466.76|464.46|466.5|464.2|23
1736101240000|2025-01-05 18:20:40|466.74|464.44|466.62|464.32|466.74|464.44|466.58|464.28|16
1736101250000|2025-01-05 18:20:50|466.57|464.27|466.73|464.43|466.73|464.43|466.52|464.22|21
1736101260000|2025-01-05 18:21:00|466.76|464.46|466.91|464.61|466.91|464.61|466.76|464.46|19
1736101270000|2025-01-05 18:21:10|466.89|464.59|466.82|464.52|466.89|464.59|466.72|464.42|17
1736101280000|2025-01-05 18:21:20|466.83|464.53|466.67|464.37|466.83|464.53|466.65|464.35|14
1736101290000|2025-01-05 18:21:30|466.73|464.43|466.68|464.38|466.76|464.46|466.65|464.35|17
1736101300000|2025-01-05 18:21:40|466.69|464.39|466.86|464.56|466.87|464.57|466.68|464.38|16
1736101310000|2025-01-05 18:21:50|466.85|464.55|466.56|464.26|466.85|464.55|466.56|464.26|15
1736101320000|2025-01-05 18:22:00|466.55|464.25|466.55|464.25|466.59|464.29|466.55|464.25|20
1736101330000|2025-01-05 18:22:10|466.56|464.26|466.57|464.27|466.6|464.3|466.56|464.26|13
1736101340000|2025-01-05 18:22:20|466.54|464.24|466.48|464.18|466.57|464.27|466.46|464.16|14
1736101350000|2025-01-05 18:22:30|466.5|464.2|466.71|464.41|466.71|464.41|466.5|464.2|12
1736101360000|2025-01-05 18:22:40|466.67|464.37|466.67|464.37|466.72|464.42|466.66|464.36|19
1736101370000|2025-01-05 18:22:50|466.68|464.38|466.72|464.42|466.73|464.43|466.67|464.37|16
1736101380000|2025-01-05 18:23:00|466.71|464.41|466.68|464.38|466.71|464.41|466.65|464.35|15
1736101390000|2025-01-05 18:23:10|466.67|464.37|466.55|464.25|466.69|464.39|466.51|464.21|13
1736101400000|2025-01-05 18:23:20|466.51|464.21|466.34|464.04|466.51|464.21|466.34|464.04|10
1736101410000|2025-01-05 18:23:30|466.35|464.05|466.41|464.11|466.45|464.15|466.33|464.03|24
1736101420000|2025-01-05 18:23:40|466.38|464.08|466.3|464|466.44|464.14|466.3|464|20
1736101430000|2025-01-05 18:23:50|466.29|463.99|466.35|464.05|466.38|464.08|466.29|463.99|13
1736101440000|2025-01-05 18:24:00|466.38|464.08|466.58|464.28|466.58|464.28|466.37|464.07|12
1736101450000|2025-01-05 18:24:10|466.59|464.29|466.53|464.23|466.62|464.32|466.47|464.17|13
1736101460000|2025-01-05 18:24:20|466.52|464.22|466.59|464.29|466.59|464.29|466.39|464.09|20
1736101470000|2025-01-05 18:24:30|466.63|464.33|466.79|464.49|466.79|464.49|466.63|464.33|21
1736101480000|2025-01-05 18:24:40|466.8|464.5|466.86|464.56|466.86|464.56|466.79|464.49|12
1736101490000|2025-01-05 18:24:50|466.85|464.55|466.92|464.62|466.94|464.64|466.85|464.55|15
1736101500000|2025-01-05 18:25:00|466.88|464.58|466.83|464.53|466.89|464.59|466.81|464.51|20
1736101510000|2025-01-05 18:25:10|466.84|464.54|466.93|464.63|466.95|464.65|466.84|464.54|19
1736101520000|2025-01-05 18:25:20|466.92|464.62|466.96|464.66|466.96|464.66|466.92|464.62|9
1736101530000|2025-01-05 18:25:30|466.97|464.67|466.97|464.67|466.98|464.68|466.96|464.66|4
1736101540000|2025-01-05 18:25:40|466.96|464.66|466.86|464.56|467.05|464.75|466.86|464.56|14
1736101550000|2025-01-05 18:25:50|466.88|464.58|466.79|464.49|466.88|464.58|466.79|464.49|12
1736101560000|2025-01-05 18:26:00|466.8|464.5|467.25|464.95|467.28|464.98|466.8|464.5|17
1736101570000|2025-01-05 18:26:10|467.21|464.91|467.03|464.73|467.21|464.91|467.03|464.73|8
1736101580000|2025-01-05 18:26:20|467.02|464.72|467.18|464.88|467.18|464.88|466.99|464.69|15
1736101590000|2025-01-05 18:26:30|467.19|464.89|467.3|465|467.32|465.02|467.19|464.89|19
1736101600000|2025-01-05 18:26:40|467.31|465.01|467.43|465.13|467.43|465.13|467.29|464.99|15
1736101610000|2025-01-05 18:26:50|467.45|465.15|467.42|465.12|467.45|465.15|467.4|465.1|19
1736101620000|2025-01-05 18:27:00|467.4|465.1|467.42|465.12|467.43|465.13|467.35|465.05|16
1736101630000|2025-01-05 18:27:10|467.41|465.11|467.41|465.11|467.43|465.13|467.38|465.08|11
1736101640000|2025-01-05 18:27:20|467.4|465.1|467.44|465.14|467.45|465.15|467.34|465.04|12
1736101650000|2025-01-05 18:27:30|467.43|465.13|467.49|465.19|467.49|465.19|467.41|465.11|22
1736101660000|2025-01-05 18:27:40|467.48|465.18|467.49|465.19|467.52|465.22|467.45|465.15|11
1736101670000|2025-01-05 18:27:50|467.48|465.18|467.44|465.14|467.48|465.18|467.41|465.11|13
1736101680000|2025-01-05 18:28:00|467.42|465.12|467.41|465.11|467.43|465.13|467.37|465.07|10
1736101690000|2025-01-05 18:28:10|467.42|465.12|467.41|465.11|467.42|465.12|467.37|465.07|10
1736101700000|2025-01-05 18:28:20|467.43|465.13|467.41|465.11|467.43|465.13|467.38|465.08|8
1736101710000|2025-01-05 18:28:30|467.42|465.12|467.51|465.21|467.51|465.21|467.41|465.11|13
1736101720000|2025-01-05 18:28:40|467.53|465.23|467.52|465.22|467.54|465.24|467.52|465.22|9
1736101730000|2025-01-05 18:28:50|467.53|465.23|467.53|465.23|467.53|465.23|467.52|465.22|7
1736101740000|2025-01-05 18:29:00|467.52|465.22|467.4|465.1|467.53|465.23|467.39|465.09|21
1736101750000|2025-01-05 18:29:10|467.41|465.11|467.26|464.96|467.42|465.12|467.24|464.94|20
1736101760000|2025-01-05 18:29:20|467.25|464.95|467.23|464.93|467.27|464.97|467.23|464.93|9
1736101770000|2025-01-05 18:29:30|467.19|464.89|467.2|464.9|467.2|464.9|467.18|464.88|6
1736101780000|2025-01-05 18:29:40|467.18|464.88|467.28|464.98|467.28|464.98|467.18|464.88|14
1736101790000|2025-01-05 18:29:50|467.29|464.99|467.34|465.04|467.34|465.04|467.29|464.99|6
1736101800000|2025-01-05 18:30:00|467.33|465.03|467.08|464.78|467.34|465.04|467.08|464.78|22
1736101810000|2025-01-05 18:30:10|467.09|464.79|467.29|464.99|467.3|465|467.08|464.78|21
1736101820000|2025-01-05 18:30:20|467.28|464.98|467.28|464.98|467.29|464.99|467.24|464.94|11
1736101830000|2025-01-05 18:30:30|467.26|464.96|467.36|465.06|467.36|465.06|467.25|464.95|12
1736101840000|2025-01-05 18:30:40|467.35|465.05|467.51|465.21|467.51|465.21|467.35|465.05|19
1736101850000|2025-01-05 18:30:50|467.55|465.25|467.36|465.06|467.55|465.25|467.34|465.04|21
1736101860000|2025-01-05 18:31:00|467.35|465.05|467.4|465.1|467.42|465.12|467.35|465.05|11
1736101870000|2025-01-05 18:31:10|467.37|465.07|467.17|464.87|467.37|465.07|467.16|464.86|10
1736101880000|2025-01-05 18:31:20|467.18|464.88|467.2|464.9|467.22|464.92|467.17|464.87|14
1736101890000|2025-01-05 18:31:30|467.19|464.89|467.36|465.06|467.36|465.06|467.19|464.89|13
1736101900000|2025-01-05 18:31:40|467.42|465.12|467.23|464.93|467.42|465.12|467.23|464.93|12
1736101910000|2025-01-05 18:31:50|467.24|464.94|467.23|464.93|467.29|464.99|467.22|464.92|17
1736101920000|2025-01-05 18:32:00|467.24|464.94|467.34|465.04|467.34|465.04|467.24|464.94|6
1736101930000|2025-01-05 18:32:10|467.35|465.05|467.37|465.07|467.37|465.07|467.35|465.05|2
1736101940000|2025-01-05 18:32:20|467.36|465.06|467.3|465|467.36|465.06|467.27|464.97|11
1736101950000|2025-01-05 18:32:30|467.29|464.99|467.47|465.17|467.47|465.17|467.29|464.99|16
1736101960000|2025-01-05 18:32:40|467.46|465.16|467.6|465.3|467.61|465.31|467.46|465.16|9
1736101970000|2025-01-05 18:32:50|467.59|465.29|467.64|465.34|467.68|465.38|467.59|465.29|14
1736101980000|2025-01-05 18:33:00|467.65|465.35|467.65|465.35|467.65|465.35|467.55|465.25|14
1736101990000|2025-01-05 18:33:10|467.64|465.34|467.65|465.35|467.7|465.4|467.64|465.34|6
1736102000000|2025-01-05 18:33:20|467.67|465.37|467.61|465.31|467.68|465.38|467.6|465.3|14
1736102010000|2025-01-05 18:33:30|467.66|465.36|467.75|465.45|467.76|465.46|467.63|465.33|12
1736102020000|2025-01-05 18:33:40|467.74|465.44|467.57|465.27|467.77|465.47|467.56|465.26|11
1736102030000|2025-01-05 18:33:50|467.58|465.28|467.57|465.27|467.59|465.29|467.57|465.27|3
1736102040000|2025-01-05 18:34:00|467.56|465.26|467.54|465.24|467.56|465.26|467.54|465.24|2
1736102060000|2025-01-05 18:34:20|467.55|465.25|467.59|465.29|467.6|465.3|467.55|465.25|4
1736102070000|2025-01-05 18:34:30|467.6|465.3|467.56|465.26|467.61|465.31|467.54|465.24|16
1736102080000|2025-01-05 18:34:40|467.59|465.29|467.57|465.27|467.59|465.29|467.56|465.26|10
1736102090000|2025-01-05 18:34:50|467.55|465.25|467.57|465.27|467.59|465.29|467.55|465.25|7
1736102100000|2025-01-05 18:35:00|467.58|465.28|467.76|465.46|467.76|465.46|467.57|465.27|15
1736102110000|2025-01-05 18:35:10|467.75|465.45|467.7|465.4|467.76|465.46|467.66|465.36|10
1736102120000|2025-01-05 18:35:20|467.69|465.39|467.63|465.33|467.7|465.4|467.63|465.33|12
1736102130000|2025-01-05 18:35:30|467.64|465.34|467.6|465.3|467.67|465.37|467.58|465.28|17
1736102140000|2025-01-05 18:35:40|467.59|465.29|467.62|465.32|467.63|465.33|467.58|465.28|7
1736102150000|2025-01-05 18:35:50|467.63|465.33|467.62|465.32|467.65|465.35|467.62|465.32|13
1736102160000|2025-01-05 18:36:00|467.61|465.31|467.75|465.45|467.79|465.49|467.6|465.3|14
1736102170000|2025-01-05 18:36:10|467.76|465.46|467.88|465.58|467.9|465.6|467.73|465.43|13
1736102180000|2025-01-05 18:36:20|467.92|465.62|467.81|465.51|467.97|465.67|467.79|465.49|13
1736102190000|2025-01-05 18:36:30|467.82|465.52|467.9|465.6|467.91|465.61|467.82|465.52|12
1736102200000|2025-01-05 18:36:40|467.91|465.61|467.93|465.63|467.97|465.67|467.9|465.6|9
1736102210000|2025-01-05 18:36:50|467.94|465.64|467.65|465.35|467.94|465.64|467.65|465.35|16
1736102220000|2025-01-05 18:37:00|467.61|465.31|467.57|465.27|467.61|465.31|467.54|465.24|11
1736102230000|2025-01-05 18:37:10|467.58|465.28|467.74|465.44|467.75|465.45|467.56|465.26|19
1736102240000|2025-01-05 18:37:20|467.73|465.43|467.75|465.45|467.75|465.45|467.72|465.42|14
1736102250000|2025-01-05 18:37:30|467.74|465.44|467.79|465.49|467.79|465.49|467.74|465.44|7
1736102260000|2025-01-05 18:37:40|467.75|465.45|467.78|465.48|467.82|465.52|467.75|465.45|14
1736102270000|2025-01-05 18:37:50|467.77|465.47|467.77|465.47|467.78|465.48|467.72|465.42|16
1736102280000|2025-01-05 18:38:00|467.76|465.46|467.96|465.66|467.96|465.66|467.75|465.45|12
1736102290000|2025-01-05 18:38:10|467.97|465.67|467.94|465.64|467.97|465.67|467.92|465.62|14
1736102300000|2025-01-05 18:38:20|467.93|465.63|468.05|465.75|468.1|465.8|467.9|465.6|22
1736102310000|2025-01-05 18:38:30|468.06|465.76|467.98|465.68|468.14|465.84|467.97|465.67|21
1736102320000|2025-01-05 18:38:40|468.01|465.71|468.16|465.86|468.16|465.86|467.99|465.69|15
1736102330000|2025-01-05 18:38:50|468.17|465.87|468.19|465.89|468.22|465.92|468.13|465.83|16
1736102340000|2025-01-05 18:39:00|468.17|465.87|468.26|465.96|468.29|465.99|468.14|465.84|10
1736102350000|2025-01-05 18:39:10|468.25|465.95|468.05|465.75|468.25|465.95|468.01|465.71|14
1736102360000|2025-01-05 18:39:20|468.04|465.74|468.19|465.89|468.19|465.89|468.04|465.74|16
1736102370000|2025-01-05 18:39:30|468.2|465.9|468.2|465.9|468.25|465.95|468.17|465.87|14
1736102380000|2025-01-05 18:39:40|468.21|465.91|468.3|466|468.34|466.04|468.21|465.91|16
1736102390000|2025-01-05 18:39:50|468.32|466.02|468.41|466.11|468.41|466.11|468.32|466.02|13
1736102400000|2025-01-05 18:40:00|468.4|466.1|468.41|466.11|468.41|466.11|468.38|466.08|5
1736102410000|2025-01-05 18:40:10|468.39|466.09|468.22|465.92|468.39|466.09|468.14|465.84|16
1736102420000|2025-01-05 18:40:20|468.21|465.91|468.19|465.89|468.23|465.93|468.17|465.87|16
1736102430000|2025-01-05 18:40:30|468.2|465.9|468.19|465.89|468.23|465.93|468.19|465.89|5
1736102440000|2025-01-05 18:40:40|468.18|465.88|468.19|465.89|468.2|465.9|468.18|465.88|6
1736102460000|2025-01-05 18:41:00|468.2|465.9|468.22|465.92|468.24|465.94|468.2|465.9|8
1736102470000|2025-01-05 18:41:10|468.21|465.91|468.04|465.74|468.21|465.91|468.04|465.74|11
1736102480000|2025-01-05 18:41:20|468.05|465.75|468.16|465.86|468.19|465.89|468.05|465.75|16
1736102490000|2025-01-05 18:41:30|468.17|465.87|468.18|465.88|468.24|465.94|468.17|465.87|7
1736102500000|2025-01-05 18:41:40|468.16|465.86|468.2|465.9|468.21|465.91|468.16|465.86|19
1736102510000|2025-01-05 18:41:50|468.21|465.91|468.23|465.93|468.25|465.95|468.2|465.9|11
1736102520000|2025-01-05 18:42:00|468.24|465.94|468.3|466|468.32|466.02|468.23|465.93|8
1736102530000|2025-01-05 18:42:10|468.31|466.01|468.29|465.99|468.34|466.04|468.22|465.92|17
1736102540000|2025-01-05 18:42:20|468.3|466|468.24|465.94|468.3|466|468.24|465.94|11
1736102550000|2025-01-05 18:42:30|468.19|465.89|468.2|465.9|468.24|465.94|468.15|465.85|8
1736102560000|2025-01-05 18:42:40|468.18|465.88|468.22|465.92|468.24|465.94|468.18|465.88|7
1736102570000|2025-01-05 18:42:50|468.21|465.91|468.24|465.94|468.26|465.96|468.18|465.88|16
1736102580000|2025-01-05 18:43:00|468.25|465.95|468.17|465.87|468.26|465.96|468.16|465.86|18
1736102590000|2025-01-05 18:43:10|468.18|465.88|468.15|465.85|468.23|465.93|468.15|465.85|12
1736102600000|2025-01-05 18:43:20|468.14|465.84|468.14|465.84|468.16|465.86|468.14|465.84|5
1736102610000|2025-01-05 18:43:30|468.12|465.82|468.12|465.82|468.14|465.84|468.12|465.82|17
1736102620000|2025-01-05 18:43:40|468.13|465.83|467.95|465.65|468.13|465.83|467.94|465.64|18
1736102630000|2025-01-05 18:43:50|467.96|465.66|467.88|465.58|467.96|465.66|467.84|465.54|22
1736102640000|2025-01-05 18:44:00|467.87|465.57|467.91|465.61|467.94|465.64|467.84|465.54|15
1736102650000|2025-01-05 18:44:10|467.92|465.62|467.93|465.63|467.93|465.63|467.91|465.61|15
1736102660000|2025-01-05 18:44:20|467.91|465.61|467.93|465.63|467.93|465.63|467.91|465.61|17
1736102670000|2025-01-05 18:44:30|467.92|465.62|467.87|465.57|467.95|465.65|467.87|465.57|13
1736102680000|2025-01-05 18:44:40|467.88|465.58|467.87|465.57|467.91|465.61|467.85|465.55|21
1736102690000|2025-01-05 18:44:50|467.88|465.58|467.9|465.6|467.92|465.62|467.88|465.58|10
1736102700000|2025-01-05 18:45:00|467.89|465.59|467.91|465.61|467.93|465.63|467.85|465.55|21
1736102710000|2025-01-05 18:45:10|467.92|465.62|467.94|465.64|467.94|465.64|467.89|465.59|15
1736102720000|2025-01-05 18:45:20|467.92|465.62|468.31|466.01|468.34|466.04|467.92|465.62|23
1736102730000|2025-01-05 18:45:30|468.3|466|468.35|466.05|468.47|466.17|468.3|466|19
1736102740000|2025-01-05 18:45:40|468.38|466.08|468.24|465.94|468.44|466.14|468.23|465.93|16
1736102750000|2025-01-05 18:45:50|468.25|465.95|468.27|465.97|468.3|466|468.22|465.92|15
1736102760000|2025-01-05 18:46:00|468.28|465.98|468.25|465.95|468.37|466.07|468.23|465.93|15
1736102770000|2025-01-05 18:46:10|468.24|465.94|468.28|465.98|468.3|466|468.24|465.94|13
1736102780000|2025-01-05 18:46:20|468.27|465.97|468.26|465.96|468.28|465.98|468.25|465.95|11
1736102790000|2025-01-05 18:46:30|468.27|465.97|468.47|466.17|468.48|466.18|468.26|465.96|17
1736102800000|2025-01-05 18:46:40|468.46|466.16|468.48|466.18|468.5|466.2|468.46|466.16|24
1736102810000|2025-01-05 18:46:50|468.44|466.14|468.47|466.17|468.48|466.18|468.43|466.13|21
1736102820000|2025-01-05 18:47:00|468.48|466.18|468.3|466|468.48|466.18|468.17|465.87|24
1736102830000|2025-01-05 18:47:10|468.31|466.01|468.14|465.84|468.31|466.01|468.12|465.82|12
1736102840000|2025-01-05 18:47:20|468.15|465.85|468.15|465.85|468.21|465.91|468.15|465.85|11
1736102850000|2025-01-05 18:47:30|468.11|465.81|468.09|465.79|468.14|465.84|468.06|465.76|19
1736102860000|2025-01-05 18:47:40|468.08|465.78|468.13|465.83|468.17|465.87|468.07|465.77|16
1736102870000|2025-01-05 18:47:50|468.15|465.85|468|465.7|468.15|465.85|467.99|465.69|13
1736102880000|2025-01-05 18:48:00|467.98|465.68|468.24|465.94|468.25|465.95|467.98|465.68|14
1736102890000|2025-01-05 18:48:10|468.25|465.95|468.01|465.71|468.25|465.95|468.01|465.71|14
1736102900000|2025-01-05 18:48:20|468|465.7|468.09|465.79|468.1|465.8|468|465.7|17
1736102910000|2025-01-05 18:48:30|468.1|465.8|468.08|465.78|468.12|465.82|468.06|465.76|21
1736102920000|2025-01-05 18:48:40|468.1|465.8|468.09|465.79|468.1|465.8|468.08|465.78|3
1736102930000|2025-01-05 18:48:50|468.1|465.8|468.14|465.84|468.15|465.85|468.09|465.79|12
1736102940000|2025-01-05 18:49:00|468.16|465.86|468.21|465.91|468.23|465.93|468.13|465.83|6
1736102950000|2025-01-05 18:49:10|468.23|465.93|468.1|465.8|468.25|465.95|468.08|465.78|19
1736102960000|2025-01-05 18:49:20|468.11|465.81|468.1|465.8|468.11|465.81|468.07|465.77|8
1736102970000|2025-01-05 18:49:30|468.09|465.79|468.14|465.84|468.25|465.95|468.09|465.79|10
1736102980000|2025-01-05 18:49:40|468.18|465.88|468.26|465.96|468.28|465.98|468.16|465.86|18
1736102990000|2025-01-05 18:49:50|468.28|465.98|468.26|465.96|468.3|466|468.26|465.96|12
1736103000000|2025-01-05 18:50:00|468.27|465.97|468.42|466.12|468.42|466.12|468.26|465.96|12
1736103010000|2025-01-05 18:50:10|468.43|466.13|468.37|466.07|468.43|466.13|468.32|466.02|20
1736103020000|2025-01-05 18:50:20|468.39|466.09|468.35|466.05|468.4|466.1|468.34|466.04|10
1736103030000|2025-01-05 18:50:30|468.33|466.03|468.4|466.1|468.4|466.1|468.33|466.03|8
1736103040000|2025-01-05 18:50:40|468.35|466.05|468.38|466.08|468.38|466.08|468.32|466.02|16
1736103050000|2025-01-05 18:50:50|468.37|466.07|468.17|465.87|468.38|466.08|468.17|465.87|11
1736103060000|2025-01-05 18:51:00|468.19|465.89|468.3|466|468.3|466|468.19|465.89|15
1736103070000|2025-01-05 18:51:10|468.31|466.01|468.33|466.03|468.34|466.04|468.28|465.98|13
1736103080000|2025-01-05 18:51:20|468.34|466.04|468.49|466.19|468.49|466.19|468.34|466.04|13
1736103090000|2025-01-05 18:51:30|468.5|466.2|468.55|466.25|468.61|466.31|468.5|466.2|14
1736103100000|2025-01-05 18:51:40|468.54|466.24|468.58|466.28|468.58|466.28|468.54|466.24|10
1736103110000|2025-01-05 18:51:50|468.57|466.27|468.56|466.26|468.58|466.28|468.56|466.26|12
1736103120000|2025-01-05 18:52:00|468.57|466.27|468.57|466.27|468.59|466.29|468.55|466.25|19
1736103130000|2025-01-05 18:52:10|468.58|466.28|468.52|466.22|468.58|466.28|468.5|466.2|13
1736103140000|2025-01-05 18:52:20|468.53|466.23|468.56|466.26|468.57|466.27|468.53|466.23|14
1736103150000|2025-01-05 18:52:30|468.57|466.27|468.42|466.12|468.57|466.27|468.42|466.12|9
1736103160000|2025-01-05 18:52:40|468.44|466.14|468.4|466.1|468.44|466.14|468.39|466.09|7
1736103170000|2025-01-05 18:52:50|468.35|466.05|468.4|466.1|468.42|466.12|468.35|466.05|14
1736103180000|2025-01-05 18:53:00|468.39|466.09|468.38|466.08|468.4|466.1|468.36|466.06|11
1736103190000|2025-01-05 18:53:10|468.4|466.1|468.42|466.12|468.43|466.13|468.38|466.08|11
1736103200000|2025-01-05 18:53:20|468.45|466.15|468.43|466.13|468.45|466.15|468.43|466.13|6
1736103210000|2025-01-05 18:53:30|468.44|466.14|468.4|466.1|468.46|466.16|468.4|466.1|8
1736103220000|2025-01-05 18:53:40|468.41|466.11|468.41|466.11|468.42|466.12|468.4|466.1|7
1736103230000|2025-01-05 18:53:50|468.46|466.16|468.47|466.17|468.48|466.18|468.46|466.16|14
1736103240000|2025-01-05 18:54:00|468.48|466.18|468.38|466.08|468.49|466.19|468.38|466.08|11
1736103250000|2025-01-05 18:54:10|468.37|466.07|468.32|466.02|468.38|466.08|468.31|466.01|17
1736103260000|2025-01-05 18:54:20|468.36|466.06|468.48|466.18|468.48|466.18|468.33|466.03|15
1736103270000|2025-01-05 18:54:30|468.45|466.15|468.2|465.9|468.46|466.16|468.2|465.9|19
1736103280000|2025-01-05 18:54:40|468.22|465.92|468.26|465.96|468.27|465.97|468.22|465.92|5
1736103290000|2025-01-05 18:54:50|468.27|465.97|468.28|465.98|468.28|465.98|468.22|465.92|9
1736103300000|2025-01-05 18:55:00|468.27|465.97|468.31|466.01|468.31|466.01|468.27|465.97|7
1736103310000|2025-01-05 18:55:10|468.3|466|468.37|466.07|468.37|466.07|468.3|466|3
1736103320000|2025-01-05 18:55:20|468.39|466.09|468.45|466.15|468.46|466.16|468.39|466.09|7
1736103330000|2025-01-05 18:55:30|468.44|466.14|468.48|466.18|468.48|466.18|468.42|466.12|6
1736103340000|2025-01-05 18:55:40|468.47|466.17|468.48|466.18|468.48|466.18|468.47|466.17|4
1736103350000|2025-01-05 18:55:50|468.47|466.17|468.48|466.18|468.48|466.18|468.47|466.17|4
1736103360000|2025-01-05 18:56:00|468.5|466.2|468.5|466.2|468.5|466.2|468.5|466.2|1
1736103370000|2025-01-05 18:56:10|468.49|466.19|468.29|465.99|468.49|466.19|468.29|465.99|10
1736103380000|2025-01-05 18:56:20|468.3|466|468.35|466.05|468.36|466.06|468.24|465.94|14
1736103390000|2025-01-05 18:56:30|468.34|466.04|468.31|466.01|468.34|466.04|468.26|465.96|14
1736103400000|2025-01-05 18:56:40|468.3|466|468.32|466.02|468.35|466.05|468.3|466|8
1736103410000|2025-01-05 18:56:50|468.33|466.03|468.31|466.01|468.33|466.03|468.31|466.01|11
1736103420000|2025-01-05 18:57:00|468.3|466|468.32|466.02|468.32|466.02|468.28|465.98|12
1736103430000|2025-01-05 18:57:10|468.29|465.99|468.31|466.01|468.32|466.02|468.28|465.98|15
1736103440000|2025-01-05 18:57:20|468.3|466|468.31|466.01|468.32|466.02|468.3|466|7
1736103450000|2025-01-05 18:57:30|468.32|466.02|468.61|466.31|468.61|466.31|468.31|466.01|15
1736103460000|2025-01-05 18:57:40|468.66|466.36|468.69|466.39|468.71|466.41|468.66|466.36|15
1736103470000|2025-01-05 18:57:50|468.7|466.4|468.69|466.39|468.71|466.41|468.69|466.39|5
1736103480000|2025-01-05 18:58:00|468.68|466.38|468.69|466.39|468.72|466.42|468.65|466.35|15
1736103490000|2025-01-05 18:58:10|468.7|466.4|468.66|466.36|468.71|466.41|468.65|466.35|7
1736103510000|2025-01-05 18:58:30|468.63|466.33|468.65|466.35|468.69|466.39|468.6|466.3|9
1736103520000|2025-01-05 18:58:40|468.63|466.33|468.68|466.38|468.7|466.4|468.62|466.32|8
1736103530000|2025-01-05 18:58:50|468.67|466.37|468.66|466.36|468.68|466.38|468.61|466.31|10
1736103540000|2025-01-05 18:59:00|468.67|466.37|468.67|466.37|468.69|466.39|468.66|466.36|6
1736103550000|2025-01-05 18:59:10|468.65|466.35|468.65|466.35|468.66|466.36|468.65|466.35|3
1736103560000|2025-01-05 18:59:20|468.63|466.33|468.46|466.16|468.63|466.33|468.44|466.14|13
1736103570000|2025-01-05 18:59:30|468.45|466.15|468.47|466.17|468.47|466.17|468.44|466.14|13
1736103580000|2025-01-05 18:59:40|468.46|466.16|468.46|466.16|468.47|466.17|468.46|466.16|9
1736103590000|2025-01-05 18:59:50|468.45|466.15|468.46|466.16|468.46|466.16|468.45|466.15|2
1736103600000|2025-01-05 19:00:00|468.45|466.15|468.69|466.39|468.71|466.41|468.45|466.15|21
1736103610000|2025-01-05 19:00:10|468.7|466.4|468.66|466.36|468.71|466.41|468.64|466.34|10
1736103620000|2025-01-05 19:00:20|468.65|466.35|468.76|466.46|468.8|466.5|468.65|466.35|13
1736103630000|2025-01-05 19:00:30|468.75|466.45|468.56|466.26|468.75|466.45|468.54|466.24|18
1736103640000|2025-01-05 19:00:40|468.57|466.27|468.66|466.36|468.72|466.42|468.48|466.18|19
1736103650000|2025-01-05 19:00:50|468.65|466.35|468.66|466.36|468.67|466.37|468.65|466.35|12
1736103660000|2025-01-05 19:01:00|468.67|466.37|468.72|466.42|468.73|466.43|468.61|466.31|14
1736103670000|2025-01-05 19:01:10|468.7|466.4|468.68|466.38|468.7|466.4|468.66|466.36|12
1736103680000|2025-01-05 19:01:20|468.69|466.39|468.6|466.3|468.71|466.41|468.56|466.26|15
1736103690000|2025-01-05 19:01:30|468.61|466.31|468.37|466.07|468.61|466.31|468.33|466.03|19
1736103700000|2025-01-05 19:01:40|468.39|466.09|468.33|466.03|468.4|466.1|468.31|466.01|13
1736103710000|2025-01-05 19:01:50|468.27|465.97|468.26|465.96|468.31|466.01|468.25|465.95|17
1736103720000|2025-01-05 19:02:00|468.3|466|468.35|466.05|468.38|466.08|468.29|465.99|20
1736103730000|2025-01-05 19:02:10|468.34|466.04|468.2|465.9|468.34|466.04|468.18|465.88|22
1736103740000|2025-01-05 19:02:20|468.21|465.91|468.05|465.75|468.26|465.96|468.04|465.74|17
1736103750000|2025-01-05 19:02:30|468.1|465.8|468.12|465.82|468.13|465.83|468.05|465.75|18
1736103760000|2025-01-05 19:02:40|468.11|465.81|468.24|465.94|468.25|465.95|468.11|465.81|21
1736103770000|2025-01-05 19:02:50|468.25|465.95|468.27|465.97|468.37|466.07|468.24|465.94|12
1736103780000|2025-01-05 19:03:00|468.28|465.98|468.21|465.91|468.3|466|468.2|465.9|14
1736103790000|2025-01-05 19:03:10|468.23|465.93|468.26|465.96|468.26|465.96|468.21|465.91|6
1736103800000|2025-01-05 19:03:20|468.3|466|468.33|466.03|468.34|466.04|468.3|466|5
1736103810000|2025-01-05 19:03:30|468.34|466.04|468.4|466.1|468.42|466.12|468.34|466.04|13
1736103820000|2025-01-05 19:03:40|468.41|466.11|468.43|466.13|468.46|466.16|468.37|466.07|21
1736103830000|2025-01-05 19:03:50|468.41|466.11|468.42|466.12|468.44|466.14|468.39|466.09|13
1736103840000|2025-01-05 19:04:00|468.41|466.11|468.4|466.1|468.41|466.11|468.38|466.08|11
1736103850000|2025-01-05 19:04:10|468.39|466.09|468.43|466.13|468.43|466.13|468.39|466.09|12
1736103860000|2025-01-05 19:04:20|468.45|466.15|468.55|466.25|468.6|466.3|468.45|466.15|11
1736103870000|2025-01-05 19:04:30|468.54|466.24|468.5|466.2|468.54|466.24|468.47|466.17|16
1736103880000|2025-01-05 19:04:40|468.53|466.23|468.46|466.16|468.56|466.26|468.46|466.16|13
1736103890000|2025-01-05 19:04:50|468.5|466.2|468.53|466.23|468.53|466.23|468.5|466.2|7
1736103900000|2025-01-05 19:05:00|468.55|466.25|468.6|466.3|468.61|466.31|468.52|466.22|9
1736103910000|2025-01-05 19:05:10|468.56|466.26|468.59|466.29|468.62|466.32|468.5|466.2|16
1736103920000|2025-01-05 19:05:20|468.6|466.3|468.66|466.36|468.7|466.4|468.6|466.3|9
1736103930000|2025-01-05 19:05:30|468.67|466.37|468.79|466.49|468.83|466.53|468.64|466.34|17
1736103940000|2025-01-05 19:05:40|468.8|466.5|468.76|466.46|468.82|466.52|468.76|466.46|16
1736103950000|2025-01-05 19:05:50|468.77|466.47|468.79|466.49|468.81|466.51|468.72|466.42|26
1736103960000|2025-01-05 19:06:00|468.88|466.58|468.95|466.65|468.97|466.67|468.88|466.58|21
1736103970000|2025-01-05 19:06:10|468.96|466.66|469.03|466.73|469.03|466.73|468.95|466.65|16
1736103980000|2025-01-05 19:06:20|469.08|466.78|469.18|466.88|469.2|466.9|469.07|466.77|15
1736103990000|2025-01-05 19:06:30|469.19|466.89|469.04|466.74|469.19|466.89|469.03|466.73|22
1736104000000|2025-01-05 19:06:40|469.06|466.76|469.11|466.81|469.14|466.84|469.04|466.74|8
1736104010000|2025-01-05 19:06:50|469.16|466.86|469.09|466.79|469.17|466.87|469.07|466.77|10
1736104020000|2025-01-05 19:07:00|469.07|466.77|468.88|466.58|469.1|466.8|468.87|466.57|15
1736104030000|2025-01-05 19:07:10|468.9|466.6|468.98|466.68|468.98|466.68|468.88|466.58|22
1736104040000|2025-01-05 19:07:20|469.01|466.71|469.08|466.78|469.09|466.79|469.01|466.71|17
1736104050000|2025-01-05 19:07:30|469.1|466.8|469.12|466.82|469.15|466.85|469.1|466.8|10
1736104060000|2025-01-05 19:07:40|469.13|466.83|469.07|466.77|469.13|466.83|469.07|466.77|8
1736104070000|2025-01-05 19:07:50|469.08|466.78|469.21|466.91|469.22|466.92|469.07|466.77|15
1736104080000|2025-01-05 19:08:00|469.2|466.9|469.29|466.99|469.29|466.99|469.02|466.72|19
1736104090000|2025-01-05 19:08:10|469.28|466.98|469.1|466.8|469.28|466.98|469.07|466.77|15
1736104100000|2025-01-05 19:08:20|469.09|466.79|469.16|466.86|469.16|466.86|469.09|466.79|15
1736104110000|2025-01-05 19:08:30|469.15|466.85|469.12|466.82|469.16|466.86|469.09|466.79|16
1736104120000|2025-01-05 19:08:40|469.13|466.83|469.08|466.78|469.15|466.85|469.08|466.78|16
1736104130000|2025-01-05 19:08:50|469.09|466.79|469.08|466.78|469.1|466.8|469.07|466.77|10
1736104140000|2025-01-05 19:09:00|469.07|466.77|469.06|466.76|469.07|466.77|469.03|466.73|18
1736104150000|2025-01-05 19:09:10|469.04|466.74|469.21|466.91|469.22|466.92|469.03|466.73|13
1736104160000|2025-01-05 19:09:20|469.19|466.89|469.21|466.91|469.23|466.93|469.19|466.89|11
1736104170000|2025-01-05 19:09:30|469.19|466.89|469.18|466.88|469.22|466.92|469.18|466.88|9
1736104180000|2025-01-05 19:09:40|469.19|466.89|469.2|466.9|469.22|466.92|469.17|466.87|17
1736104190000|2025-01-05 19:09:50|469.21|466.91|469.19|466.89|469.22|466.92|469.19|466.89|3
1736104200000|2025-01-05 19:10:00|469.17|466.87|469.26|466.96|469.3|467|469.13|466.83|19
1736104210000|2025-01-05 19:10:10|469.25|466.95|469.2|466.9|469.26|466.96|469.12|466.82|13
1736104220000|2025-01-05 19:10:20|469.21|466.91|469.2|466.9|469.23|466.93|469.13|466.83|12
1736104230000|2025-01-05 19:10:30|469.21|466.91|469.19|466.89|469.25|466.95|469.19|466.89|9
1736104240000|2025-01-05 19:10:40|469.18|466.88|469.3|467|469.3|467|469.17|466.87|16
1736104250000|2025-01-05 19:10:50|469.31|467.01|469.37|467.07|469.4|467.1|469.3|467|21
1736104260000|2025-01-05 19:11:00|469.36|467.06|469.42|467.12|469.46|467.16|469.35|467.05|12
1736104270000|2025-01-05 19:11:10|469.43|467.13|469.43|467.13|469.43|467.13|469.41|467.11|8
1736104280000|2025-01-05 19:11:20|469.44|467.14|469.45|467.15|469.49|467.19|469.43|467.13|5
1736104290000|2025-01-05 19:11:30|469.47|467.17|469.39|467.09|469.5|467.2|469.39|467.09|18
1736104300000|2025-01-05 19:11:40|469.4|467.1|469.29|466.99|469.41|467.11|469.24|466.94|19
1736104310000|2025-01-05 19:11:50|469.28|466.98|469.41|467.11|469.46|467.16|469.28|466.98|16
1736104320000|2025-01-05 19:12:00|469.42|467.12|469.38|467.08|469.42|467.12|469.37|467.07|7
1736104330000|2025-01-05 19:12:10|469.37|467.07|469.29|466.99|469.38|467.08|469.29|466.99|12
1736104340000|2025-01-05 19:12:20|469.3|467|469.27|466.97|469.33|467.03|469.27|466.97|18
1736104350000|2025-01-05 19:12:30|469.22|466.92|469.34|467.04|469.34|467.04|469.17|466.87|19
1736104360000|2025-01-05 19:12:40|469.37|467.07|469.39|467.09|469.42|467.12|469.36|467.06|15
1736104370000|2025-01-05 19:12:50|469.38|467.08|469.41|467.11|469.46|467.16|469.38|467.08|17
1736104380000|2025-01-05 19:13:00|469.39|467.09|469.42|467.12|469.45|467.15|469.38|467.08|13
1736104390000|2025-01-05 19:13:10|469.43|467.13|469.39|467.09|469.48|467.18|469.36|467.06|20
1736104400000|2025-01-05 19:13:20|469.4|467.1|469.29|466.99|469.4|467.1|469.29|466.99|10
1736104410000|2025-01-05 19:13:30|469.27|466.97|469.37|467.07|469.4|467.1|469.27|466.97|11
1736104420000|2025-01-05 19:13:40|469.35|467.05|469.34|467.04|469.39|467.09|469.33|467.03|18
1736104430000|2025-01-05 19:13:50|469.35|467.05|469.31|467.01|469.35|467.05|469.29|466.99|9
1736104440000|2025-01-05 19:14:00|469.32|467.02|469.33|467.03|469.36|467.06|469.31|467.01|9
1736104450000|2025-01-05 19:14:10|469.34|467.04|469.32|467.02|469.34|467.04|469.3|467|16
1736104460000|2025-01-05 19:14:20|469.33|467.03|469.25|466.95|469.33|467.03|469.25|466.95|9
1736104470000|2025-01-05 19:14:30|469.23|466.93|469.2|466.9|469.27|466.97|469.2|466.9|11
1736104480000|2025-01-05 19:14:40|469.21|466.91|469.27|466.97|469.3|467|469.18|466.88|12
1736104490000|2025-01-05 19:14:50|469.26|466.96|469.26|466.96|469.29|466.99|469.26|466.96|17
1736104500000|2025-01-05 19:15:00|469.27|466.97|469.28|466.98|469.4|467.1|469.15|466.85|18
1736104510000|2025-01-05 19:15:10|469.27|466.97|469.09|466.79|469.29|466.99|469.09|466.79|22
1736104520000|2025-01-05 19:15:20|469.07|466.77|469.27|466.97|469.29|466.99|469.07|466.77|17
1736104530000|2025-01-05 19:15:30|469.29|466.99|469.3|467|469.36|467.06|469.29|466.99|12
1736104540000|2025-01-05 19:15:40|469.29|466.99|469.22|466.92|469.29|466.99|469.22|466.92|16
1736104550000|2025-01-05 19:15:50|469.23|466.93|469.25|466.95|469.26|466.96|469.21|466.91|21
1736104560000|2025-01-05 19:16:00|469.23|466.93|469.15|466.85|469.23|466.93|469.13|466.83|19
1736104570000|2025-01-05 19:16:10|469.14|466.84|469.38|467.08|469.39|467.09|469.14|466.84|20
1736104580000|2025-01-05 19:16:20|469.37|467.07|469.32|467.02|469.37|467.07|469.25|466.95|22
1736104590000|2025-01-05 19:16:30|469.33|467.03|469.32|467.02|469.33|467.03|469.28|466.98|16
1736104600000|2025-01-05 19:16:40|469.31|467.01|469.42|467.12|469.45|467.15|469.31|467.01|18
1736104610000|2025-01-05 19:16:50|469.41|467.11|469.41|467.11|469.42|467.12|469.4|467.1|9
1736104620000|2025-01-05 19:17:00|469.42|467.12|469.48|467.18|469.49|467.19|469.41|467.11|12
1736104630000|2025-01-05 19:17:10|469.49|467.19|469.54|467.24|469.54|467.24|469.48|467.18|14
1736104640000|2025-01-05 19:17:20|469.56|467.26|469.56|467.26|469.56|467.26|469.55|467.25|3
1736104650000|2025-01-05 19:17:30|469.57|467.27|469.57|467.27|469.61|467.31|469.56|467.26|8
1736104660000|2025-01-05 19:17:40|469.56|467.26|469.3|467|469.56|467.26|469.3|467|21
1736104670000|2025-01-05 19:17:50|469.32|467.02|469.4|467.1|469.43|467.13|469.32|467.02|15
1736104680000|2025-01-05 19:18:00|469.42|467.12|469.21|466.91|469.42|467.12|469.18|466.88|20
1736104690000|2025-01-05 19:18:10|469.2|466.9|469.21|466.91|469.25|466.95|469.19|466.89|19
1736104700000|2025-01-05 19:18:20|469.2|466.9|469.2|466.9|469.2|466.9|469.11|466.81|13
1736104710000|2025-01-05 19:18:30|469.18|466.88|469.05|466.75|469.2|466.9|469.02|466.72|19
1736104720000|2025-01-05 19:18:40|468.99|466.69|468.85|466.55|469.03|466.73|468.85|466.55|20
1736104730000|2025-01-05 19:18:50|468.86|466.56|469.12|466.82|469.12|466.82|468.85|466.55|21
1736104740000|2025-01-05 19:19:00|469.1|466.8|469.04|466.74|469.12|466.82|469.02|466.72|18
1736104750000|2025-01-05 19:19:10|469.07|466.77|468.96|466.66|469.07|466.77|468.91|466.61|19
1736104760000|2025-01-05 19:19:20|468.91|466.61|468.75|466.45|468.95|466.65|468.73|466.43|26
1736104770000|2025-01-05 19:19:30|468.76|466.46|468.89|466.59|468.9|466.6|468.76|466.46|18
1736104780000|2025-01-05 19:19:40|468.91|466.61|468.92|466.62|468.95|466.65|468.9|466.6|17
1736104790000|2025-01-05 19:19:50|468.93|466.63|469.07|466.77|469.1|466.8|468.93|466.63|17
1736104800000|2025-01-05 19:20:00|469.02|466.72|468.98|466.68|469.05|466.75|468.95|466.65|23
1736104810000|2025-01-05 19:20:10|468.97|466.67|468.98|466.68|469.06|466.76|468.96|466.66|21
1736104820000|2025-01-05 19:20:20|469|466.7|468.88|466.58|469.01|466.71|468.88|466.58|11
1736104830000|2025-01-05 19:20:30|468.91|466.61|468.88|466.58|468.91|466.61|468.86|466.56|19
1736104840000|2025-01-05 19:20:40|468.95|466.65|468.81|466.51|469|466.7|468.76|466.46|26
1736104850000|2025-01-05 19:20:50|468.82|466.52|468.91|466.61|468.91|466.61|468.78|466.48|19
1736104860000|2025-01-05 19:21:00|468.92|466.62|468.9|466.6|468.98|466.68|468.9|466.6|18
1736104870000|2025-01-05 19:21:10|468.93|466.63|469.04|466.74|469.06|466.76|468.91|466.61|16
1736104880000|2025-01-05 19:21:20|469.05|466.75|469.05|466.75|469.06|466.76|469.02|466.72|11
1736104890000|2025-01-05 19:21:30|469.03|466.73|469.03|466.73|469.07|466.77|469.03|466.73|15
1736104900000|2025-01-05 19:21:40|469.04|466.74|469.12|466.82|469.12|466.82|469.03|466.73|10
1736104910000|2025-01-05 19:21:50|469.13|466.83|469.06|466.76|469.16|466.86|469.03|466.73|27
1736104920000|2025-01-05 19:22:00|469.04|466.74|469.04|466.74|469.09|466.79|468.97|466.67|18
1736104930000|2025-01-05 19:22:10|469.05|466.75|468.93|466.63|469.05|466.75|468.9|466.6|20
1736104940000|2025-01-05 19:22:20|468.94|466.64|468.91|466.61|468.94|466.64|468.9|466.6|10
1736104950000|2025-01-05 19:22:30|468.88|466.58|468.81|466.51|468.91|466.61|468.8|466.5|7
1736104960000|2025-01-05 19:22:40|468.75|466.45|468.64|466.34|468.75|466.45|468.61|466.31|25
1736104970000|2025-01-05 19:22:50|468.63|466.33|468.71|466.41|468.73|466.43|468.61|466.31|14
1736104980000|2025-01-05 19:23:00|468.72|466.42|468.7|466.4|468.75|466.45|468.63|466.33|18
1736104990000|2025-01-05 19:23:10|468.68|466.38|468.65|466.35|468.71|466.41|468.6|466.3|18
1736105000000|2025-01-05 19:23:20|468.64|466.34|468.55|466.25|468.64|466.34|468.55|466.25|15
1736105010000|2025-01-05 19:23:30|468.57|466.27|468.52|466.22|468.57|466.27|468.5|466.2|14
1736105020000|2025-01-05 19:23:40|468.51|466.21|468.76|466.46|468.78|466.48|468.51|466.21|22
1736105030000|2025-01-05 19:23:50|468.77|466.47|468.87|466.57|468.91|466.61|468.76|466.46|21
1736105040000|2025-01-05 19:24:00|468.93|466.63|469.01|466.71|469.01|466.71|468.92|466.62|10
1736105050000|2025-01-05 19:24:10|468.99|466.69|468.96|466.66|469|466.7|468.94|466.64|13
1736105060000|2025-01-05 19:24:20|468.89|466.59|468.96|466.66|468.98|466.68|468.88|466.58|12
1736105070000|2025-01-05 19:24:30|468.95|466.65|469.01|466.71|469.01|466.71|468.94|466.64|14
1736105080000|2025-01-05 19:24:40|469|466.7|469.03|466.73|469.03|466.73|468.98|466.68|12
1736105090000|2025-01-05 19:24:50|469.02|466.72|468.98|466.68|469.02|466.72|468.98|466.68|6
1736105100000|2025-01-05 19:25:00|469.02|466.72|468.94|466.64|469.03|466.73|468.87|466.57|14
1736105110000|2025-01-05 19:25:10|468.93|466.63|468.91|466.61|469.01|466.71|468.9|466.6|23
1736105120000|2025-01-05 19:25:20|468.87|466.57|469.01|466.71|469.01|466.71|468.86|466.56|13
1736105130000|2025-01-05 19:25:30|468.99|466.69|468.99|466.69|469.01|466.71|468.98|466.68|15
1736105140000|2025-01-05 19:25:40|469|466.7|469|466.7|469.02|466.72|468.98|466.68|15
1736105150000|2025-01-05 19:25:50|469.01|466.71|469|466.7|469.01|466.71|468.94|466.64|12
1736105160000|2025-01-05 19:26:00|469.01|466.71|468.95|466.65|469.01|466.71|468.88|466.58|12
1736105170000|2025-01-05 19:26:10|468.96|466.66|468.98|466.68|468.99|466.69|468.95|466.65|9
1736105180000|2025-01-05 19:26:20|468.95|466.65|468.95|466.65|468.96|466.66|468.91|466.61|21
1736105190000|2025-01-05 19:26:30|468.96|466.66|469.02|466.72|469.03|466.73|468.91|466.61|16
1736105200000|2025-01-05 19:26:40|469.03|466.73|469.08|466.78|469.1|466.8|468.99|466.69|14
1736105210000|2025-01-05 19:26:50|469.09|466.79|469.19|466.89|469.25|466.95|469.08|466.78|17
1736105220000|2025-01-05 19:27:00|469.17|466.87|469.22|466.92|469.22|466.92|469.17|466.87|20
1736105230000|2025-01-05 19:27:10|469.21|466.91|469.09|466.79|469.21|466.91|469.09|466.79|10
1736105240000|2025-01-05 19:27:20|469.07|466.77|469.18|466.88|469.2|466.9|469.07|466.77|11
1736105250000|2025-01-05 19:27:30|469.22|466.92|469.19|466.89|469.22|466.92|469.18|466.88|8
1736105260000|2025-01-05 19:27:40|469.18|466.88|469.22|466.92|469.22|466.92|469.17|466.87|11
1736105270000|2025-01-05 19:27:50|469.27|466.97|469.25|466.95|469.27|466.97|469.25|466.95|2
1736105280000|2025-01-05 19:28:00|469.22|466.92|469.25|466.95|469.27|466.97|469.2|466.9|16
1736105290000|2025-01-05 19:28:10|469.31|467.01|469.25|466.95|469.31|467.01|469.21|466.91|20
1736105300000|2025-01-05 19:28:20|469.26|466.96|469.14|466.84|469.26|466.96|469.14|466.84|13
1736105310000|2025-01-05 19:28:30|469.15|466.85|469.15|466.85|469.15|466.85|469.14|466.84|7
1736105320000|2025-01-05 19:28:40|469.14|466.84|469.14|466.84|469.15|466.85|469.06|466.76|12
1736105330000|2025-01-05 19:28:50|469.17|466.87|469.1|466.8|469.17|466.87|469.1|466.8|18
1736105340000|2025-01-05 19:29:00|469.09|466.79|469.11|466.81|469.11|466.81|469.05|466.75|15
1736105350000|2025-01-05 19:29:10|469.1|466.8|469.1|466.8|469.11|466.81|469.1|466.8|5
1736105360000|2025-01-05 19:29:20|469.11|466.81|469.15|466.85|469.16|466.86|469.1|466.8|16
1736105370000|2025-01-05 19:29:30|469.16|466.86|469.14|466.84|469.16|466.86|469.11|466.81|14
1736105380000|2025-01-05 19:29:40|469.17|466.87|469.19|466.89|469.21|466.91|469.15|466.85|18
1736105390000|2025-01-05 19:29:50|469.17|466.87|469.19|466.89|469.22|466.92|469.16|466.86|16
1736105400000|2025-01-05 19:30:00|469.18|466.88|469.16|466.86|469.22|466.92|469.16|466.86|21
1736105410000|2025-01-05 19:30:10|469.14|466.84|469.15|466.85|469.17|466.87|469.13|466.83|12
1736105420000|2025-01-05 19:30:20|469.16|466.86|468.99|466.69|469.2|466.9|468.99|466.69|20
1736105430000|2025-01-05 19:30:30|468.97|466.67|468.95|466.65|469.05|466.75|468.92|466.62|21
1736105440000|2025-01-05 19:30:40|468.94|466.64|469.11|466.81|469.11|466.81|468.94|466.64|13
1736105450000|2025-01-05 19:30:50|469.12|466.82|469.13|466.83|469.13|466.83|469.09|466.79|7
1736105460000|2025-01-05 19:31:00|469.07|466.77|469.02|466.72|469.07|466.77|469|466.7|10
1736105470000|2025-01-05 19:31:10|469.01|466.71|468.99|466.69|469.06|466.76|468.94|466.64|22
1736105480000|2025-01-05 19:31:20|468.97|466.67|469.05|466.75|469.05|466.75|468.93|466.63|13
1736105490000|2025-01-05 19:31:30|469.02|466.72|468.95|466.65|469.05|466.75|468.95|466.65|23
1736105500000|2025-01-05 19:31:40|468.96|466.66|468.94|466.64|468.96|466.66|468.93|466.63|12
1736105510000|2025-01-05 19:31:50|468.93|466.63|468.99|466.69|468.99|466.69|468.91|466.61|11
1736105520000|2025-01-05 19:32:00|469.01|466.71|468.95|466.65|469.01|466.71|468.95|466.65|8
1736105530000|2025-01-05 19:32:10|468.96|466.66|468.95|466.65|468.96|466.66|468.89|466.59|20
1736105540000|2025-01-05 19:32:20|468.94|466.64|469.01|466.71|469.09|466.79|468.92|466.62|16
1736105550000|2025-01-05 19:32:30|469|466.7|469.07|466.77|469.08|466.78|468.98|466.68|13
1736105560000|2025-01-05 19:32:40|469.04|466.74|468.97|466.67|469.06|466.76|468.94|466.64|13
1736105570000|2025-01-05 19:32:50|468.96|466.66|469.07|466.77|469.07|466.77|468.96|466.66|16
1736105580000|2025-01-05 19:33:00|469.06|466.76|469.2|466.9|469.2|466.9|469.05|466.75|12
1736105590000|2025-01-05 19:33:10|469.19|466.89|469.11|466.81|469.19|466.89|469.1|466.8|9
1736105600000|2025-01-05 19:33:20|469.12|466.82|469.13|466.83|469.17|466.87|469.12|466.82|12
1736105610000|2025-01-05 19:33:30|469.12|466.82|469.15|466.85|469.2|466.9|469.12|466.82|13
1736105620000|2025-01-05 19:33:40|469.14|466.84|469.09|466.79|469.14|466.84|469.09|466.79|9
1736105630000|2025-01-05 19:33:50|469.08|466.78|469.07|466.77|469.09|466.79|469.07|466.77|3
1736105640000|2025-01-05 19:34:00|469.08|466.78|469.08|466.78|469.11|466.81|469.07|466.77|10
1736105650000|2025-01-05 19:34:10|469.07|466.77|469.01|466.71|469.09|466.79|469|466.7|15
1736105660000|2025-01-05 19:34:20|469|466.7|468.89|466.59|469.02|466.72|468.89|466.59|7
1736105670000|2025-01-05 19:34:30|468.88|466.58|468.75|466.45|468.89|466.59|468.74|466.44|22
1736105680000|2025-01-05 19:34:40|468.74|466.44|468.73|466.43|468.77|466.47|468.72|466.42|7
1736105690000|2025-01-05 19:34:50|468.72|466.42|468.95|466.65|468.95|466.65|468.72|466.42|19
1736105700000|2025-01-05 19:35:00|468.96|466.66|469.03|466.73|469.03|466.73|468.87|466.57|20
1736105710000|2025-01-05 19:35:10|469.02|466.72|468.95|466.65|469.12|466.82|468.94|466.64|17
1736105720000|2025-01-05 19:35:20|468.94|466.64|468.96|466.66|468.98|466.68|468.9|466.6|12
1736105730000|2025-01-05 19:35:30|468.94|466.64|468.9|466.6|468.94|466.64|468.8|466.5|16
1736105740000|2025-01-05 19:35:40|468.93|466.63|469.01|466.71|469.02|466.72|468.93|466.63|10
1736105750000|2025-01-05 19:35:50|468.97|466.67|469.01|466.71|469.01|466.71|468.93|466.63|9
1736105760000|2025-01-05 19:36:00|469|466.7|469|466.7|469.01|466.71|468.92|466.62|16
1736105770000|2025-01-05 19:36:10|468.99|466.69|468.89|466.59|469.01|466.71|468.86|466.56|19
1736105780000|2025-01-05 19:36:20|468.9|466.6|468.74|466.44|468.9|466.6|468.73|466.43|14
1736105790000|2025-01-05 19:36:30|468.75|466.45|468.85|466.55|468.85|466.55|468.71|466.41|13
1736105800000|2025-01-05 19:36:40|468.86|466.56|468.89|466.59|468.9|466.6|468.86|466.56|8
1736105810000|2025-01-05 19:36:50|468.87|466.57|468.99|466.69|468.99|466.69|468.87|466.57|18
1736105820000|2025-01-05 19:37:00|468.97|466.67|468.96|466.66|468.97|466.67|468.94|466.64|7
1736105830000|2025-01-05 19:37:10|468.95|466.65|468.82|466.52|468.96|466.66|468.82|466.52|17
1736105840000|2025-01-05 19:37:20|468.84|466.54|468.89|466.59|468.89|466.59|468.84|466.54|11
1736105850000|2025-01-05 19:37:30|468.9|466.6|468.73|466.43|468.91|466.61|468.71|466.41|21
1736105860000|2025-01-05 19:37:40|468.74|466.44|468.85|466.55|468.89|466.59|468.74|466.44|15
1736105870000|2025-01-05 19:37:50|468.86|466.56|468.84|466.54|468.87|466.57|468.84|466.54|13
1736105880000|2025-01-05 19:38:00|468.82|466.52|468.79|466.49|468.85|466.55|468.79|466.49|14
1736105890000|2025-01-05 19:38:10|468.8|466.5|468.95|466.65|468.95|466.65|468.79|466.49|10
1736105900000|2025-01-05 19:38:20|468.94|466.64|469.01|466.71|469.02|466.72|468.94|466.64|5
1736105910000|2025-01-05 19:38:30|469.03|466.73|468.95|466.65|469.05|466.75|468.93|466.63|16
1736105920000|2025-01-05 19:38:40|468.96|466.66|469.04|466.74|469.04|466.74|468.95|466.65|17
1736105930000|2025-01-05 19:38:50|469.05|466.75|469.06|466.76|469.07|466.77|469.03|466.73|6
1736105940000|2025-01-05 19:39:00|469.05|466.75|469.1|466.8|469.11|466.81|469.05|466.75|11
1736105950000|2025-01-05 19:39:10|469.06|466.76|469.06|466.76|469.07|466.77|469.03|466.73|13
1736105960000|2025-01-05 19:39:20|469.05|466.75|469.04|466.74|469.08|466.78|469.04|466.74|13
1736105970000|2025-01-05 19:39:30|468.99|466.69|469|466.7|469.02|466.72|468.94|466.64|21
1736105980000|2025-01-05 19:39:40|469.01|466.71|468.94|466.64|469.02|466.72|468.94|466.64|8
1736105990000|2025-01-05 19:39:50|468.93|466.63|469.01|466.71|469.01|466.71|468.91|466.61|11
1736106000000|2025-01-05 19:40:00|469.03|466.73|469|466.7|469.1|466.8|468.98|466.68|17
1736106010000|2025-01-05 19:40:10|469.01|466.71|469.08|466.78|469.09|466.79|469.01|466.71|10
1736106020000|2025-01-05 19:40:20|469.09|466.79|468.98|466.68|469.09|466.79|468.98|466.68|14
1736106030000|2025-01-05 19:40:30|468.97|466.67|469.11|466.81|469.12|466.82|468.97|466.67|21
1736106040000|2025-01-05 19:40:40|469.1|466.8|469.13|466.83|469.13|466.83|469.09|466.79|14
1736106050000|2025-01-05 19:40:50|469.14|466.84|469.22|466.92|469.25|466.95|469.14|466.84|12
1736106060000|2025-01-05 19:41:00|469.23|466.93|469.07|466.77|469.23|466.93|469.07|466.77|17
1736106070000|2025-01-05 19:41:10|469.08|466.78|469.1|466.8|469.12|466.82|469.08|466.78|15
1736106080000|2025-01-05 19:41:20|469.09|466.79|469.04|466.74|469.13|466.83|469.04|466.74|15
1736106090000|2025-01-05 19:41:30|469.02|466.72|469.14|466.84|469.16|466.86|469|466.7|12
1736106100000|2025-01-05 19:41:40|469.13|466.83|469.1|466.8|469.14|466.84|469.1|466.8|9
1736106110000|2025-01-05 19:41:50|469.12|466.82|469.12|466.82|469.12|466.82|469.08|466.78|14
1736106120000|2025-01-05 19:42:00|469.13|466.83|469.11|466.81|469.13|466.83|469.07|466.77|13
1736106130000|2025-01-05 19:42:10|469.14|466.84|469.12|466.82|469.14|466.84|469.11|466.81|10
1736106140000|2025-01-05 19:42:20|469.08|466.78|469.04|466.74|469.08|466.78|469.04|466.74|7
1736106150000|2025-01-05 19:42:30|469.01|466.71|469.08|466.78|469.09|466.79|469.01|466.71|14
1736106160000|2025-01-05 19:42:40|469.07|466.77|469.03|466.73|469.09|466.79|469.02|466.72|18
1736106170000|2025-01-05 19:42:50|469.01|466.71|469.04|466.74|469.04|466.74|469.01|466.71|10
1736106180000|2025-01-05 19:43:00|469.03|466.73|469.04|466.74|469.04|466.74|469.03|466.73|4
1736106190000|2025-01-05 19:43:10|468.99|466.69|468.99|466.69|469.04|466.74|468.98|466.68|14
1736106200000|2025-01-05 19:43:20|468.94|466.64|468.72|466.42|468.94|466.64|468.72|466.42|14
1736106210000|2025-01-05 19:43:30|468.71|466.41|468.62|466.32|468.72|466.42|468.57|466.27|14
1736106220000|2025-01-05 19:43:40|468.64|466.34|468.62|466.32|468.64|466.34|468.59|466.29|15
1736106230000|2025-01-05 19:43:50|468.61|466.31|468.57|466.27|468.61|466.31|468.55|466.25|18
1736106240000|2025-01-05 19:44:00|468.56|466.26|468.55|466.25|468.58|466.28|468.51|466.21|17
1736106250000|2025-01-05 19:44:10|468.57|466.27|468.63|466.33|468.65|466.35|468.52|466.22|17
1736106260000|2025-01-05 19:44:20|468.62|466.32|468.62|466.32|468.64|466.34|468.58|466.28|17
1736106270000|2025-01-05 19:44:30|468.61|466.31|468.83|466.53|468.84|466.54|468.61|466.31|12
1736106280000|2025-01-05 19:44:40|468.78|466.48|468.86|466.56|468.88|466.58|468.78|466.48|11
1736106290000|2025-01-05 19:44:50|468.87|466.57|468.9|466.6|468.9|466.6|468.85|466.55|14
1736106300000|2025-01-05 19:45:00|468.92|466.62|468.97|466.67|468.98|466.68|468.92|466.62|7
1736106310000|2025-01-05 19:45:10|468.96|466.66|468.97|466.67|468.98|466.68|468.94|466.64|13
1736106320000|2025-01-05 19:45:20|468.98|466.68|469.05|466.75|469.09|466.79|468.97|466.67|17
1736106330000|2025-01-05 19:45:30|469.06|466.76|469.13|466.83|469.14|466.84|469.06|466.76|11
1736106340000|2025-01-05 19:45:40|469.14|466.84|468.98|466.68|469.16|466.86|468.97|466.67|13
1736106350000|2025-01-05 19:45:50|468.97|466.67|468.97|466.67|469.01|466.71|468.96|466.66|10
1736106360000|2025-01-05 19:46:00|468.96|466.66|468.98|466.68|468.99|466.69|468.9|466.6|14
1736106370000|2025-01-05 19:46:10|468.97|466.67|468.92|466.62|469|466.7|468.92|466.62|15
1736106380000|2025-01-05 19:46:20|468.91|466.61|468.85|466.55|468.93|466.63|468.85|466.55|12
1736106390000|2025-01-05 19:46:30|468.84|466.54|468.76|466.46|468.86|466.56|468.7|466.4|22
1736106400000|2025-01-05 19:46:40|468.77|466.47|468.75|466.45|468.8|466.5|468.75|466.45|14
1736106410000|2025-01-05 19:46:50|468.74|466.44|468.71|466.41|468.74|466.44|468.71|466.41|5
1736106420000|2025-01-05 19:47:00|468.7|466.4|468.52|466.22|468.7|466.4|468.48|466.18|22
1736106430000|2025-01-05 19:47:10|468.5|466.2|468.61|466.31|468.61|466.31|468.49|466.19|22
1736106440000|2025-01-05 19:47:20|468.62|466.32|468.61|466.31|468.68|466.38|468.61|466.31|13
1736106450000|2025-01-05 19:47:30|468.6|466.3|468.55|466.25|468.61|466.31|468.55|466.25|5
1736106460000|2025-01-05 19:47:40|468.56|466.26|468.63|466.33|468.67|466.37|468.56|466.26|18
1736106470000|2025-01-05 19:47:50|468.64|466.34|468.6|466.3|468.65|466.35|468.6|466.3|10
1736106480000|2025-01-05 19:48:00|468.61|466.31|468.51|466.21|468.61|466.31|468.45|466.15|18
1736106490000|2025-01-05 19:48:10|468.5|466.2|468.6|466.3|468.6|466.3|468.5|466.2|14
1736106500000|2025-01-05 19:48:20|468.59|466.29|468.69|466.39|468.71|466.41|468.56|466.26|17
1736106510000|2025-01-05 19:48:30|468.7|466.4|468.7|466.4|468.77|466.47|468.7|466.4|7
1736106520000|2025-01-05 19:48:40|468.71|466.41|468.81|466.51|468.82|466.52|468.71|466.41|12
1736106530000|2025-01-05 19:48:50|468.82|466.52|468.83|466.53|468.84|466.54|468.82|466.52|13
1736106540000|2025-01-05 19:49:00|468.84|466.54|468.85|466.55|468.99|466.69|468.83|466.53|15
1736106550000|2025-01-05 19:49:10|468.84|466.54|468.78|466.48|468.84|466.54|468.74|466.44|26
1736106560000|2025-01-05 19:49:20|468.77|466.47|468.69|466.39|468.77|466.47|468.69|466.39|9
1736106570000|2025-01-05 19:49:30|468.64|466.34|468.63|466.33|468.7|466.4|468.63|466.33|14
1736106580000|2025-01-05 19:49:40|468.64|466.34|468.82|466.52|468.83|466.53|468.62|466.32|20
1736106590000|2025-01-05 19:49:50|468.79|466.49|468.81|466.51|468.81|466.51|468.77|466.47|6
1736106600000|2025-01-05 19:50:00|468.79|466.49|468.8|466.5|468.81|466.51|468.72|466.42|18
1736106610000|2025-01-05 19:50:10|468.81|466.51|468.77|466.47|468.81|466.51|468.7|466.4|12
1736106620000|2025-01-05 19:50:20|468.78|466.48|468.85|466.55|468.97|466.67|468.78|466.48|19
1736106630000|2025-01-05 19:50:30|468.84|466.54|468.93|466.63|468.95|466.65|468.82|466.52|14
1736106640000|2025-01-05 19:50:40|468.95|466.65|468.91|466.61|468.95|466.65|468.9|466.6|8
1736106650000|2025-01-05 19:50:50|468.92|466.62|468.99|466.69|469.01|466.71|468.92|466.62|12
1736106660000|2025-01-05 19:51:00|469|466.7|468.99|466.69|469|466.7|468.93|466.63|18
1736106670000|2025-01-05 19:51:10|469.01|466.71|468.99|466.69|469.01|466.71|468.98|466.68|5
1736106680000|2025-01-05 19:51:20|469.01|466.71|469.08|466.78|469.09|466.79|469.01|466.71|5
1736106690000|2025-01-05 19:51:30|469.06|466.76|468.96|466.66|469.09|466.79|468.94|466.64|23
1736106700000|2025-01-05 19:51:40|468.97|466.67|468.97|466.67|469|466.7|468.96|466.66|16
1736106710000|2025-01-05 19:51:50|468.98|466.68|468.96|466.66|469.01|466.71|468.96|466.66|11
1736106720000|2025-01-05 19:52:00|468.95|466.65|468.92|466.62|468.96|466.66|468.9|466.6|9
1736106730000|2025-01-05 19:52:10|468.94|466.64|468.96|466.66|468.98|466.68|468.94|466.64|17
1736106740000|2025-01-05 19:52:20|468.97|466.67|468.96|466.66|469.06|466.76|468.95|466.65|14
1736106750000|2025-01-05 19:52:30|468.93|466.63|468.85|466.55|468.97|466.67|468.85|466.55|14
1736106760000|2025-01-05 19:52:40|468.83|466.53|468.81|466.51|468.83|466.53|468.8|466.5|7
1736106770000|2025-01-05 19:52:50|468.82|466.52|468.77|466.47|468.84|466.54|468.73|466.43|16
1736106780000|2025-01-05 19:53:00|468.76|466.46|468.89|466.59|468.9|466.6|468.74|466.44|15
1736106790000|2025-01-05 19:53:10|468.88|466.58|468.9|466.6|468.93|466.63|468.87|466.57|14
1736106800000|2025-01-05 19:53:20|468.91|466.61|468.98|466.68|468.98|466.68|468.88|466.58|12
1736106810000|2025-01-05 19:53:30|469.01|466.71|468.96|466.66|469.01|466.71|468.96|466.66|7
1736106820000|2025-01-05 19:53:40|468.97|466.67|468.97|466.67|468.97|466.67|468.96|466.66|13
1736106830000|2025-01-05 19:53:50|468.96|466.66|468.99|466.69|469.06|466.76|468.96|466.66|12
1736106840000|2025-01-05 19:54:00|469|466.7|468.98|466.68|469.01|466.71|468.98|466.68|4
1736106850000|2025-01-05 19:54:10|468.99|466.69|468.93|466.63|468.99|466.69|468.93|466.63|10
1736106860000|2025-01-05 19:54:20|468.92|466.62|468.92|466.62|468.93|466.63|468.91|466.61|6
1736106870000|2025-01-05 19:54:30|468.93|466.63|468.9|466.6|468.93|466.63|468.89|466.59|14
1736106880000|2025-01-05 19:54:40|468.91|466.61|468.9|466.6|468.95|466.65|468.9|466.6|14
1736106890000|2025-01-05 19:54:50|468.91|466.61|468.91|466.61|468.91|466.61|468.89|466.59|14
1736106900000|2025-01-05 19:55:00|468.94|466.64|469.02|466.72|469.05|466.75|468.91|466.61|8
1736106910000|2025-01-05 19:55:10|469.05|466.75|469|466.7|469.06|466.76|469|466.7|15
1736106920000|2025-01-05 19:55:20|468.99|466.69|468.97|466.67|469.01|466.71|468.97|466.67|8
1736106930000|2025-01-05 19:55:30|468.98|466.68|469.02|466.72|469.05|466.75|468.97|466.67|15
1736106940000|2025-01-05 19:55:40|469.03|466.73|469.06|466.76|469.08|466.78|468.99|466.69|18
1736106950000|2025-01-05 19:55:50|469.07|466.77|469.07|466.77|469.07|466.77|469.06|466.76|15
1736106960000|2025-01-05 19:56:00|469.06|466.76|469.06|466.76|469.08|466.78|469.01|466.71|20
1736106970000|2025-01-05 19:56:10|469.07|466.77|469.06|466.76|469.07|466.77|469.05|466.75|9
1736106980000|2025-01-05 19:56:20|469.04|466.74|469.06|466.76|469.08|466.78|469.01|466.71|11
1736106990000|2025-01-05 19:56:30|469.02|466.72|468.92|466.62|469.02|466.72|468.91|466.61|9
1736107000000|2025-01-05 19:56:40|468.91|466.61|468.93|466.63|468.94|466.64|468.91|466.61|11
1736107010000|2025-01-05 19:56:50|468.92|466.62|468.98|466.68|468.98|466.68|468.92|466.62|10
1736107020000|2025-01-05 19:57:00|468.97|466.67|469|466.7|469.01|466.71|468.96|466.66|7
1736107030000|2025-01-05 19:57:10|469.02|466.72|468.97|466.67|469.02|466.72|468.95|466.65|9
1736107040000|2025-01-05 19:57:20|468.98|466.68|469.04|466.74|469.08|466.78|468.97|466.67|10
1736107050000|2025-01-05 19:57:30|469.06|466.76|469.1|466.8|469.1|466.8|469.05|466.75|15
1736107060000|2025-01-05 19:57:40|469.11|466.81|469.17|466.87|469.2|466.9|469.11|466.81|12
1736107070000|2025-01-05 19:57:50|469.18|466.88|469.17|466.87|469.18|466.88|469.17|466.87|2
1736107080000|2025-01-05 19:58:00|469.18|466.88|469.26|466.96|469.26|466.96|469.18|466.88|9
1736107090000|2025-01-05 19:58:10|469.27|466.97|469.26|466.96|469.27|466.97|469.24|466.94|10
1736107100000|2025-01-05 19:58:20|469.25|466.95|469.29|466.99|469.31|467.01|469.23|466.93|9
1736107110000|2025-01-05 19:58:30|469.31|467.01|469.34|467.04|469.38|467.08|469.29|466.99|16
1736107120000|2025-01-05 19:58:40|469.35|467.05|469.4|467.1|469.4|467.1|469.34|467.04|9
1736107130000|2025-01-05 19:58:50|469.38|467.08|469.37|467.07|469.45|467.15|469.34|467.04|12
1736107140000|2025-01-05 19:59:00|469.38|467.08|469.36|467.06|469.4|467.1|469.35|467.05|12
1736107150000|2025-01-05 19:59:10|469.35|467.05|469.34|467.04|469.35|467.05|469.33|467.03|3
1736107160000|2025-01-05 19:59:20|469.33|467.03|469.33|467.03|469.34|467.04|469.31|467.01|8
1736107170000|2025-01-05 19:59:30|469.34|467.04|469.34|467.04|469.35|467.05|469.34|467.04|3
1736107180000|2025-01-05 19:59:40|469.32|467.02|469.43|467.13|469.43|467.13|469.31|467.01|9
1736107190000|2025-01-05 19:59:50|469.44|467.14|469.47|467.17|469.51|467.21|469.44|467.14|13
1736107200000|2025-01-05 20:00:00|469.52|467.22|469.53|467.23|469.59|467.29|469.52|467.22|18
1736107210000|2025-01-05 20:00:10|469.54|467.24|469.55|467.25|469.57|467.27|469.52|467.22|18
1736107220000|2025-01-05 20:00:20|469.54|467.24|469.55|467.25|469.56|467.26|469.54|467.24|8
1736107230000|2025-01-05 20:00:30|469.56|467.26|469.56|467.26|469.59|467.29|469.55|467.25|14
1736107240000|2025-01-05 20:00:40|469.57|467.27|470.13|467.83|470.13|467.83|469.49|467.19|21
1736107250000|2025-01-05 20:00:50|470.18|467.88|470.37|468.07|470.4|468.1|470.16|467.86|23
1736107260000|2025-01-05 20:01:00|470.38|468.08|470.41|468.11|470.44|468.14|470.37|468.07|8
1736107270000|2025-01-05 20:01:10|470.42|468.12|470.5|468.2|470.5|468.2|470.42|468.12|7
1736107280000|2025-01-05 20:01:20|470.49|468.19|470.47|468.17|470.5|468.2|470.47|468.17|8
1736107290000|2025-01-05 20:01:30|470.49|468.19|470.46|468.16|470.5|468.2|470.43|468.13|16
1736107300000|2025-01-05 20:01:40|470.45|468.15|470.4|468.1|470.48|468.18|470.39|468.09|21
1736107310000|2025-01-05 20:01:50|470.41|468.11|470.41|468.11|470.41|468.11|470.31|468.01|18
1736107320000|2025-01-05 20:02:00|470.4|468.1|470.38|468.08|470.45|468.15|470.37|468.07|12
1736107330000|2025-01-05 20:02:10|470.39|468.09|470.38|468.08|470.39|468.09|470.35|468.05|13
1736107340000|2025-01-05 20:02:20|470.37|468.07|470.39|468.09|470.39|468.09|470.37|468.07|9
1736107350000|2025-01-05 20:02:30|470.37|468.07|470.22|467.92|470.37|468.07|470.21|467.91|18
1736107360000|2025-01-05 20:02:40|470.24|467.94|470.16|467.86|470.24|467.94|470.12|467.82|18
1736107370000|2025-01-05 20:02:50|470.15|467.85|470.11|467.81|470.19|467.89|470.11|467.81|12
1736107380000|2025-01-05 20:03:00|470.12|467.82|470.02|467.72|470.14|467.84|469.99|467.69|10
1736107390000|2025-01-05 20:03:10|470.03|467.73|469.99|467.69|470.04|467.74|469.97|467.67|10
1736107400000|2025-01-05 20:03:20|469.93|467.63|469.85|467.55|469.93|467.63|469.78|467.48|14
1736107410000|2025-01-05 20:03:30|469.83|467.53|469.72|467.42|469.83|467.53|469.7|467.4|10
1736107420000|2025-01-05 20:03:40|469.75|467.45|469.78|467.48|469.81|467.51|469.75|467.45|5
1736107430000|2025-01-05 20:03:50|469.8|467.5|469.66|467.36|469.8|467.5|469.66|467.36|13
1736107440000|2025-01-05 20:04:00|469.65|467.35|469.42|467.12|469.65|467.35|469.41|467.11|16
1736107450000|2025-01-05 20:04:10|469.43|467.13|469.49|467.19|469.49|467.19|469.42|467.12|20
1736107460000|2025-01-05 20:04:20|469.5|467.2|469.38|467.08|469.5|467.2|469.32|467.02|21
1736107470000|2025-01-05 20:04:30|469.37|467.07|469.51|467.21|469.51|467.21|469.37|467.07|20
1736107480000|2025-01-05 20:04:40|469.5|467.2|469.46|467.16|469.5|467.2|469.43|467.13|4
1736107490000|2025-01-05 20:04:50|469.45|467.15|469.47|467.17|469.48|467.18|469.45|467.15|4
1736107500000|2025-01-05 20:05:00|469.41|467.11|469.54|467.24|469.55|467.25|469.41|467.11|15
1736107510000|2025-01-05 20:05:10|469.55|467.25|469.49|467.19|469.55|467.25|469.47|467.17|15
1736107520000|2025-01-05 20:05:20|469.5|467.2|469.42|467.12|469.5|467.2|469.41|467.11|11
1736107530000|2025-01-05 20:05:30|469.44|467.14|469.59|467.29|469.61|467.31|469.43|467.13|17
1736107540000|2025-01-05 20:05:40|469.6|467.3|469.46|467.16|469.6|467.3|469.43|467.13|15
1736107550000|2025-01-05 20:05:50|469.45|467.15|469.49|467.19|469.49|467.19|469.45|467.15|10
1736107560000|2025-01-05 20:06:00|469.48|467.18|469.52|467.22|469.53|467.23|469.48|467.18|13
1736107570000|2025-01-05 20:06:10|469.53|467.23|469.51|467.21|469.53|467.23|469.48|467.18|12
1736107580000|2025-01-05 20:06:20|469.52|467.22|469.51|467.21|469.52|467.22|469.5|467.2|6
1736107590000|2025-01-05 20:06:30|469.52|467.22|469.58|467.28|469.59|467.29|469.52|467.22|10
1736107600000|2025-01-05 20:06:40|469.59|467.29|469.66|467.36|469.73|467.43|469.59|467.29|16
1736107610000|2025-01-05 20:06:50|469.67|467.37|469.69|467.39|469.71|467.41|469.66|467.36|11
1736107620000|2025-01-05 20:07:00|469.68|467.38|469.69|467.39|469.69|467.39|469.6|467.3|16
1736107630000|2025-01-05 20:07:10|469.68|467.38|469.88|467.58|469.9|467.6|469.67|467.37|15
1736107640000|2025-01-05 20:07:20|469.87|467.57|469.93|467.63|469.93|467.63|469.87|467.57|10
1736107650000|2025-01-05 20:07:30|469.92|467.62|469.9|467.6|469.93|467.63|469.9|467.6|4
1736107660000|2025-01-05 20:07:40|469.91|467.61|469.97|467.67|469.98|467.68|469.91|467.61|10
1736107670000|2025-01-05 20:07:50|469.96|467.66|469.94|467.64|469.97|467.67|469.94|467.64|10
1736107680000|2025-01-05 20:08:00|469.93|467.63|469.97|467.67|469.98|467.68|469.91|467.61|6
1736107690000|2025-01-05 20:08:10|469.94|467.64|469.85|467.55|469.95|467.65|469.85|467.55|12
1736107700000|2025-01-05 20:08:20|469.86|467.56|469.86|467.56|469.86|467.56|469.85|467.55|5
1736107710000|2025-01-05 20:08:30|469.85|467.55|469.88|467.58|469.88|467.58|469.84|467.54|9
1736107720000|2025-01-05 20:08:40|469.89|467.59|469.89|467.59|469.89|467.59|469.83|467.53|8
1736107730000|2025-01-05 20:08:50|469.88|467.58|470.03|467.73|470.05|467.75|469.88|467.58|22
1736107740000|2025-01-05 20:09:00|470.04|467.74|470.02|467.72|470.05|467.75|469.98|467.68|19
1736107750000|2025-01-05 20:09:10|470.03|467.73|470.05|467.75|470.08|467.78|470.02|467.72|7
1736107760000|2025-01-05 20:09:20|470.06|467.76|470.05|467.75|470.06|467.76|470.04|467.74|6
1736107770000|2025-01-05 20:09:30|470.04|467.74|470.02|467.72|470.04|467.74|469.97|467.67|8
1736107780000|2025-01-05 20:09:40|470.01|467.71|470.02|467.72|470.04|467.74|469.96|467.66|20
1736107790000|2025-01-05 20:09:50|470|467.7|469.96|467.66|470|467.7|469.96|467.66|2
1736107800000|2025-01-05 20:10:00|469.97|467.67|470.08|467.78|470.08|467.78|469.97|467.67|7
1736107810000|2025-01-05 20:10:10|470.09|467.79|470.12|467.82|470.16|467.86|470.06|467.76|20
1736107820000|2025-01-05 20:10:20|470.11|467.81|470.58|468.28|470.58|468.28|470.11|467.81|3
1736107830000|2025-01-05 20:10:30|470.59|468.29|470.47|468.17|470.6|468.3|470.45|468.15|10
1736107840000|2025-01-05 20:10:40|470.46|468.16|470.46|468.16|470.47|468.17|470.46|468.16|3
1736107850000|2025-01-05 20:10:50|470.5|468.2|470.51|468.21|470.51|468.21|470.5|468.2|2
1736107860000|2025-01-05 20:11:00|470.52|468.22|470.44|468.14|470.52|468.22|470.41|468.11|6
1736107870000|2025-01-05 20:11:10|470.41|468.11|470.44|468.14|470.45|468.15|470.41|468.11|9
1736107880000|2025-01-05 20:11:20|470.48|468.18|470.34|468.04|470.48|468.18|470.33|468.03|11
1736107890000|2025-01-05 20:11:30|470.35|468.05|470.44|468.14|470.44|468.14|470.34|468.04|9
1736107900000|2025-01-05 20:11:40|470.42|468.12|470.48|468.18|470.49|468.19|470.42|468.12|13
1736107910000|2025-01-05 20:11:50|470.44|468.14|470.54|468.24|470.54|468.24|470.44|468.14|11
1736107920000|2025-01-05 20:12:00|470.55|468.25|470.47|468.17|470.57|468.27|470.45|468.15|6
1736107930000|2025-01-05 20:12:10|470.46|468.16|470.45|468.15|470.53|468.23|470.44|468.14|15
1736107940000|2025-01-05 20:12:20|470.46|468.16|470.53|468.23|470.56|468.26|470.46|468.16|15
1736107950000|2025-01-05 20:12:30|470.52|468.22|470.39|468.09|470.53|468.23|470.39|468.09|11
1736107960000|2025-01-05 20:12:40|470.38|468.08|470.4|468.1|470.42|468.12|470.36|468.06|14
1736107970000|2025-01-05 20:12:50|470.39|468.09|470.16|467.86|470.39|468.09|470.14|467.84|14
1736107980000|2025-01-05 20:13:00|470.17|467.87|470.23|467.93|470.23|467.93|470.16|467.86|10
1736107990000|2025-01-05 20:13:10|470.26|467.96|470.27|467.97|470.29|467.99|470.2|467.9|14
1736108000000|2025-01-05 20:13:20|470.28|467.98|470.24|467.94|470.28|467.98|470.24|467.94|11
1736108010000|2025-01-05 20:13:30|470.25|467.95|470.3|468|470.3|468|470.25|467.95|6
1736108020000|2025-01-05 20:13:40|470.31|468.01|470.33|468.03|470.34|468.04|470.31|468.01|7
1736108030000|2025-01-05 20:13:50|470.34|468.04|470.42|468.12|470.43|468.13|470.34|468.04|9
1736108040000|2025-01-05 20:14:00|470.4|468.1|470.58|468.28|470.58|468.28|470.4|468.1|9
1736108050000|2025-01-05 20:14:10|470.56|468.26|470.52|468.22|470.56|468.26|470.5|468.2|16
1736108060000|2025-01-05 20:14:20|470.49|468.19|470.56|468.26|470.58|468.28|470.49|468.19|10
1736108070000|2025-01-05 20:14:30|470.54|468.24|470.61|468.31|470.63|468.33|470.5|468.2|16
1736108080000|2025-01-05 20:14:40|470.6|468.3|470.62|468.32|470.64|468.34|470.6|468.3|14
1736108090000|2025-01-05 20:14:50|470.63|468.33|470.62|468.32|470.63|468.33|470.59|468.29|12
1736108100000|2025-01-05 20:15:00|470.59|468.29|470.65|468.35|470.65|468.35|470.52|468.22|14
1736108110000|2025-01-05 20:15:10|470.93|468.63|471.07|468.77|471.11|468.81|470.93|468.63|9
1736108120000|2025-01-05 20:15:20|471.08|468.78|471.06|468.76|471.13|468.83|471.05|468.75|11
1736108130000|2025-01-05 20:15:30|470.98|468.68|470.98|468.68|471.01|468.71|470.93|468.63|12
1736108140000|2025-01-05 20:15:40|470.96|468.66|471.08|468.78|471.09|468.79|470.96|468.66|8
1736108150000|2025-01-05 20:15:50|471.06|468.76|471.07|468.77|471.09|468.79|471.04|468.74|6
1736108160000|2025-01-05 20:16:00|471.05|468.75|471.07|468.77|471.09|468.79|471.05|468.75|6
1736108170000|2025-01-05 20:16:10|471.05|468.75|471.07|468.77|471.07|468.77|471|468.7|6
1736108180000|2025-01-05 20:16:20|471.08|468.78|471.13|468.83|471.15|468.85|471.08|468.78|5
1736108190000|2025-01-05 20:16:30|471.14|468.84|471.2|468.9|471.21|468.91|471.14|468.84|17
1736108200000|2025-01-05 20:16:40|471.19|468.89|471.24|468.94|471.26|468.96|471.19|468.89|17
1736108210000|2025-01-05 20:16:50|471.25|468.95|471.24|468.94|471.26|468.96|471.23|468.93|6
1736108220000|2025-01-05 20:17:00|471.23|468.93|471.33|469.03|471.38|469.08|471.23|468.93|9
1736108230000|2025-01-05 20:17:10|471.34|469.04|471.35|469.05|471.36|469.06|471.3|469|16
1736108240000|2025-01-05 20:17:20|471.36|469.06|471.34|469.04|471.4|469.1|471.34|469.04|21
1736108250000|2025-01-05 20:17:30|471.35|469.05|471.36|469.06|471.39|469.09|471.34|469.04|23
1736108260000|2025-01-05 20:17:40|471.34|469.04|471.58|469.28|471.58|469.28|471.34|469.04|18
1736108270000|2025-01-05 20:17:50|471.61|469.31|472.07|469.77|472.08|469.78|471.6|469.3|29
1736108280000|2025-01-05 20:18:00|472.06|469.76|472.36|470.06|472.59|470.29|472.06|469.76|28
1736108290000|2025-01-05 20:18:10|472.33|470.03|472.4|470.1|472.44|470.14|472.23|469.93|25
1736108300000|2025-01-05 20:18:20|472.41|470.11|472.66|470.36|472.66|470.36|472.41|470.11|17
1736108310000|2025-01-05 20:18:30|472.67|470.37|472.67|470.37|472.67|470.37|472.67|470.37|1
1736108320000|2025-01-05 20:18:40|472.64|470.34|472.65|470.35|472.67|470.37|472.64|470.34|9
1736108330000|2025-01-05 20:18:50|472.66|470.36|472.67|470.37|472.67|470.37|472.66|470.36|2
1736108340000|2025-01-05 20:19:00|472.68|470.38|472.69|470.39|472.69|470.39|472.68|470.38|2
1736108350000|2025-01-05 20:19:10|472.61|470.31|472.56|470.26|472.61|470.31|472.52|470.22|14
1736108360000|2025-01-05 20:19:20|472.54|470.24|472.06|469.76|472.59|470.29|472.04|469.74|22
1736108370000|2025-01-05 20:19:30|472.02|469.72|471.96|469.66|472.02|469.72|471.86|469.56|22
1736108380000|2025-01-05 20:19:40|471.93|469.63|472.09|469.79|472.09|469.79|471.9|469.6|26
1736108390000|2025-01-05 20:19:50|472.08|469.78|472.19|469.89|472.19|469.89|471.93|469.63|21
1736108400000|2025-01-05 20:20:00|472.18|469.88|471.96|469.66|472.18|469.88|471.94|469.64|27
1736108410000|2025-01-05 20:20:10|471.97|469.67|471.92|469.62|472.02|469.72|471.77|469.47|28
1736108420000|2025-01-05 20:20:20|471.91|469.61|472.07|469.77|472.07|469.77|471.87|469.57|29
1736108430000|2025-01-05 20:20:30|472.09|469.79|471.94|469.64|472.11|469.81|471.91|469.61|24
1736108440000|2025-01-05 20:20:40|471.95|469.65|471.88|469.58|471.96|469.66|471.85|469.55|20
1736108450000|2025-01-05 20:20:50|471.83|469.53|471.87|469.57|471.93|469.63|471.83|469.53|10
1736108460000|2025-01-05 20:21:00|471.9|469.6|471.81|469.51|471.9|469.6|471.67|469.37|27
1736108470000|2025-01-05 20:21:10|471.85|469.55|471.78|469.48|471.86|469.56|471.73|469.43|24
1736108480000|2025-01-05 20:21:20|471.79|469.49|471.82|469.52|471.82|469.52|471.67|469.37|16
1736108490000|2025-01-05 20:21:30|471.81|469.51|471.85|469.55|471.89|469.59|471.78|469.48|22
1736108500000|2025-01-05 20:21:40|471.84|469.54|471.9|469.6|471.9|469.6|471.82|469.52|16
1736108510000|2025-01-05 20:21:50|471.89|469.59|471.78|469.48|471.9|469.6|471.68|469.38|20
1736108520000|2025-01-05 20:22:00|471.73|469.43|471.8|469.5|471.89|469.59|471.73|469.43|19
1736108530000|2025-01-05 20:22:10|471.74|469.44|471.61|469.31|471.74|469.44|471.57|469.27|19
1736108540000|2025-01-05 20:22:20|471.59|469.29|471.52|469.22|471.61|469.31|471.45|469.15|20
1736108550000|2025-01-05 20:22:30|471.51|469.21|471.66|469.36|471.66|469.36|471.44|469.14|21
1736108560000|2025-01-05 20:22:40|471.69|469.39|471.87|469.57|471.89|469.59|471.67|469.37|15
1736108570000|2025-01-05 20:22:50|471.88|469.58|471.92|469.62|471.92|469.62|471.82|469.52|12
1736108580000|2025-01-05 20:23:00|471.91|469.61|471.75|469.45|471.91|469.61|471.75|469.45|21
1736108590000|2025-01-05 20:23:10|471.76|469.46|471.78|469.48|471.83|469.53|471.75|469.45|21
1736108600000|2025-01-05 20:23:20|471.76|469.46|471.57|469.27|471.76|469.46|471.47|469.17|19
1736108610000|2025-01-05 20:23:30|471.44|469.14|471.42|469.12|471.44|469.14|471.38|469.08|13
1736108620000|2025-01-05 20:23:40|471.4|469.1|471.48|469.18|471.5|469.2|471.4|469.1|13
1736108630000|2025-01-05 20:23:50|471.46|469.16|471.6|469.3|471.6|469.3|471.45|469.15|17
1736108640000|2025-01-05 20:24:00|471.59|469.29|471.85|469.55|471.85|469.55|471.59|469.29|17
1736108650000|2025-01-05 20:24:10|471.86|469.56|471.82|469.52|471.94|469.64|471.73|469.43|17
1736108660000|2025-01-05 20:24:20|471.74|469.44|471.62|469.32|471.82|469.52|471.62|469.32|19
1736108670000|2025-01-05 20:24:30|471.59|469.29|471.54|469.24|471.65|469.35|471.53|469.23|12
1736108680000|2025-01-05 20:24:40|471.56|469.26|471.73|469.43|471.78|469.48|471.56|469.26|22
1736108690000|2025-01-05 20:24:50|471.72|469.42|471.74|469.44|471.76|469.46|471.68|469.38|11
1736108700000|2025-01-05 20:25:00|471.72|469.42|471.89|469.59|471.94|469.64|471.67|469.37|26
1736108710000|2025-01-05 20:25:10|471.91|469.61|471.9|469.6|471.94|469.64|471.84|469.54|21
1736108720000|2025-01-05 20:25:20|471.85|469.55|471.91|469.61|472.01|469.71|471.85|469.55|24
1736108730000|2025-01-05 20:25:30|471.9|469.6|471.94|469.64|471.97|469.67|471.9|469.6|17
1736108740000|2025-01-05 20:25:40|471.93|469.63|471.97|469.67|471.97|469.67|471.89|469.59|15
1736108750000|2025-01-05 20:25:50|472|469.7|471.98|469.68|472.08|469.78|471.98|469.68|13
1736108760000|2025-01-05 20:26:00|471.97|469.67|471.91|469.61|471.97|469.67|471.87|469.57|13
1736108770000|2025-01-05 20:26:10|471.93|469.63|471.91|469.61|471.94|469.64|471.9|469.6|10
1736108780000|2025-01-05 20:26:20|471.92|469.62|471.95|469.65|472.01|469.71|471.91|469.61|20
1736108790000|2025-01-05 20:26:30|471.94|469.64|471.94|469.64|471.95|469.65|471.89|469.59|20
1736108800000|2025-01-05 20:26:40|471.93|469.63|471.93|469.63|471.94|469.64|471.93|469.63|7
1736108810000|2025-01-05 20:26:50|471.92|469.62|471.92|469.62|471.94|469.64|471.91|469.61|10
1736108820000|2025-01-05 20:27:00|471.93|469.63|471.88|469.58|471.97|469.67|471.88|469.58|20
1736108830000|2025-01-05 20:27:10|471.86|469.56|471.77|469.47|471.89|469.59|471.76|469.46|28
1736108840000|2025-01-05 20:27:20|471.76|469.46|471.53|469.23|471.76|469.46|471.52|469.22|21
1736108850000|2025-01-05 20:27:30|471.52|469.22|471.39|469.09|471.52|469.22|471.37|469.07|18
1736108860000|2025-01-05 20:27:40|471.38|469.08|471.45|469.15|471.45|469.15|471.38|469.08|18
1736108870000|2025-01-05 20:27:50|471.44|469.14|471.43|469.13|471.44|469.14|471.4|469.1|6
1736108880000|2025-01-05 20:28:00|471.44|469.14|471.55|469.25|471.64|469.34|471.41|469.11|14
1736108890000|2025-01-05 20:28:10|471.54|469.24|471.7|469.4|471.7|469.4|471.54|469.24|15
1736108900000|2025-01-05 20:28:20|471.69|469.39|471.7|469.4|471.75|469.45|471.67|469.37|17
1736108910000|2025-01-05 20:28:30|471.73|469.43|471.62|469.32|471.73|469.43|471.61|469.31|16
1736108920000|2025-01-05 20:28:40|471.63|469.33|471.61|469.31|471.64|469.34|471.6|469.3|21
1736108930000|2025-01-05 20:28:50|471.62|469.32|471.62|469.32|471.68|469.38|471.62|469.32|7
1736108940000|2025-01-05 20:29:00|471.63|469.33|471.59|469.29|471.63|469.33|471.53|469.23|11
1736108950000|2025-01-05 20:29:10|471.57|469.27|471.7|469.4|471.72|469.42|471.57|469.27|20
1736108960000|2025-01-05 20:29:20|471.69|469.39|471.66|469.36|471.7|469.4|471.66|469.36|11
1736108970000|2025-01-05 20:29:30|471.64|469.34|471.61|469.31|471.64|469.34|471.59|469.29|11
1736108980000|2025-01-05 20:29:40|471.6|469.3|471.66|469.36|471.67|469.37|471.6|469.3|10
1736108990000|2025-01-05 20:29:50|471.65|469.35|471.66|469.36|471.67|469.37|471.65|469.35|9
1736109000000|2025-01-05 20:30:00|471.67|469.37|471.6|469.3|471.73|469.43|471.6|469.3|18
1736109010000|2025-01-05 20:30:10|471.62|469.32|471.7|469.4|471.7|469.4|471.6|469.3|14
1736109020000|2025-01-05 20:30:20|471.74|469.44|471.85|469.55|471.91|469.61|471.74|469.44|16
1736109030000|2025-01-05 20:30:30|471.84|469.54|471.45|469.15|471.84|469.54|471.45|469.15|27
1736109040000|2025-01-05 20:30:40|471.47|469.17|471.34|469.04|471.48|469.18|471.34|469.04|16
1736109050000|2025-01-05 20:30:50|471.3|469|471.13|468.83|471.31|469.01|471.11|468.81|21
1736109060000|2025-01-05 20:31:00|471.12|468.82|470.71|468.41|471.12|468.82|470.71|468.41|24
1736109070000|2025-01-05 20:31:10|470.69|468.39|470.77|468.47|470.8|468.5|470.69|468.39|20
1736109080000|2025-01-05 20:31:20|470.72|468.42|470.69|468.39|470.72|468.42|470.69|468.39|3
1736109090000|2025-01-05 20:31:30|470.71|468.41|470.69|468.39|470.71|468.41|470.69|468.39|6
1736109100000|2025-01-05 20:31:40|470.71|468.41|470.79|468.49|470.79|468.49|470.69|468.39|11
1736109110000|2025-01-05 20:31:50|470.81|468.51|470.84|468.54|470.91|468.61|470.74|468.44|22
1736109120000|2025-01-05 20:32:00|470.83|468.53|470.73|468.43|470.89|468.59|470.71|468.41|18
1736109130000|2025-01-05 20:32:10|470.75|468.45|470.77|468.47|470.85|468.55|470.73|468.43|22
1736109140000|2025-01-05 20:32:20|470.78|468.48|470.69|468.39|470.78|468.48|470.69|468.39|12
1736109150000|2025-01-05 20:32:30|470.76|468.46|470.95|468.65|470.96|468.66|470.76|468.46|22
1736109160000|2025-01-05 20:32:40|470.96|468.66|470.98|468.68|471.05|468.75|470.96|468.66|12
1736109170000|2025-01-05 20:32:50|471.02|468.72|471.31|469.01|471.38|469.08|470.97|468.67|23
1736109180000|2025-01-05 20:33:00|471.32|469.02|471.04|468.74|471.32|469.02|471.02|468.72|24
1736109190000|2025-01-05 20:33:10|471.06|468.76|470.96|468.66|471.07|468.77|470.9|468.6|21
1736109200000|2025-01-05 20:33:20|470.98|468.68|470.9|468.6|470.98|468.68|470.9|468.6|16
1736109210000|2025-01-05 20:33:30|470.89|468.59|471.12|468.82|471.16|468.86|470.88|468.58|20
1736109220000|2025-01-05 20:33:40|471.14|468.84|471.02|468.72|471.14|468.84|470.97|468.67|22
1736109230000|2025-01-05 20:33:50|471.01|468.71|471.01|468.71|471.05|468.75|470.99|468.69|10
1736109240000|2025-01-05 20:34:00|470.99|468.69|470.99|468.69|471.03|468.73|470.97|468.67|12
1736109250000|2025-01-05 20:34:10|471|468.7|471|468.7|471.05|468.75|470.99|468.69|19
1736109260000|2025-01-05 20:34:20|471.01|468.71|470.89|468.59|471.02|468.72|470.85|468.55|19
1736109270000|2025-01-05 20:34:30|470.88|468.58|470.73|468.43|470.88|468.58|470.72|468.42|21
1736109280000|2025-01-05 20:34:40|470.72|468.42|470.75|468.45|470.75|468.45|470.69|468.39|10
1736109290000|2025-01-05 20:34:50|470.74|468.44|470.69|468.39|470.74|468.44|470.69|468.39|8
1736109300000|2025-01-05 20:35:00|472.19|466.89|472.19|466.89|472.2|466.9|472.19|466.89|3
1736109320000|2025-01-05 20:35:20|472.2|466.9|472.26|466.96|472.26|466.96|472.2|466.9|13
1736109330000|2025-01-05 20:35:30|472.25|466.95|472.32|467.02|472.33|467.03|472.25|466.95|15
1736109340000|2025-01-05 20:35:40|472.36|467.06|472.27|466.97|472.44|467.14|472.27|466.97|20
1736109350000|2025-01-05 20:35:50|472.26|466.96|472.22|466.92|472.26|466.96|472.2|466.9|17
1736109360000|2025-01-05 20:36:00|472.21|466.91|472.22|466.92|472.23|466.93|472.2|466.9|17
1736109370000|2025-01-05 20:36:10|472.23|466.93|472.19|466.89|472.23|466.93|472.19|466.89|13
1736109410000|2025-01-05 20:36:50|472.21|466.91|472.2|466.9|472.24|466.94|472.2|466.9|7
1736109420000|2025-01-05 20:37:00|472.19|466.89|472.21|466.91|472.21|466.91|472.19|466.89|3
1736109430000|2025-01-05 20:37:10|472.2|466.9|472.19|466.89|472.21|466.91|472.19|466.89|9
1736109440000|2025-01-05 20:37:20|472.21|466.91|472.23|466.93|472.23|466.93|472.2|466.9|14
1736109450000|2025-01-05 20:37:30|472.21|466.91|472.22|466.92|472.22|466.92|472.19|466.89|13
1736109460000|2025-01-05 20:37:40|472.26|466.96|472.45|467.15|472.46|467.16|472.26|466.96|19
1736109470000|2025-01-05 20:37:50|472.48|467.18|472.5|467.2|472.54|467.24|472.41|467.11|19
1736109480000|2025-01-05 20:38:00|472.45|467.15|472.44|467.14|472.49|467.19|472.4|467.1|17
1736109490000|2025-01-05 20:38:10|472.45|467.15|472.56|467.26|472.56|467.26|472.44|467.14|16
1736109500000|2025-01-05 20:38:20|472.57|467.27|472.5|467.2|472.67|467.37|472.44|467.14|18
1736109510000|2025-01-05 20:38:30|472.49|467.19|472.39|467.09|472.5|467.2|472.38|467.08|19
1736109520000|2025-01-05 20:38:40|472.4|467.1|472.27|466.97|472.41|467.11|472.23|466.93|17
1736109530000|2025-01-05 20:38:50|472.26|466.96|472.34|467.04|472.41|467.11|472.25|466.95|18
1736109540000|2025-01-05 20:39:00|472.33|467.03|472.32|467.02|472.38|467.08|472.31|467.01|19
1736109550000|2025-01-05 20:39:10|472.33|467.03|472.33|467.03|472.35|467.05|472.29|466.99|16
1736109560000|2025-01-05 20:39:20|472.32|467.02|472.43|467.13|472.46|467.16|472.32|467.02|23
1736109570000|2025-01-05 20:39:30|472.44|467.14|472.45|467.15|472.45|467.15|472.44|467.14|8
1736109580000|2025-01-05 20:39:40|472.44|467.14|472.46|467.16|472.47|467.17|472.44|467.14|5
1736109590000|2025-01-05 20:39:50|472.45|467.15|472.45|467.15|472.46|467.16|472.43|467.13|9
1736109600000|2025-01-05 20:40:00|472.46|467.16|472.34|467.04|472.46|467.16|472.31|467.01|15
1736109610000|2025-01-05 20:40:10|472.29|466.99|472.27|466.97|472.32|467.02|472.24|466.94|13
1736109620000|2025-01-05 20:40:20|472.29|466.99|472.25|466.95|472.36|467.06|472.25|466.95|18
1736109630000|2025-01-05 20:40:30|472.26|466.96|472.28|466.98|472.35|467.05|472.26|466.96|12
1736109640000|2025-01-05 20:40:40|472.29|466.99|472.34|467.04|472.34|467.04|472.25|466.95|18
1736109650000|2025-01-05 20:40:50|472.33|467.03|472.38|467.08|472.41|467.11|472.32|467.02|16
1736109660000|2025-01-05 20:41:00|472.37|467.07|472.23|466.93|472.37|467.07|472.22|466.92|21
1736109670000|2025-01-05 20:41:10|472.24|466.94|472.19|466.89|472.26|466.96|472.19|466.89|15
1736109700000|2025-01-05 20:41:40|472.21|466.91|472.21|466.91|472.21|466.91|472.19|466.89|4
1736109710000|2025-01-05 20:41:50|472.23|466.93|472.22|466.92|472.23|466.93|472.21|466.91|6
1736109720000|2025-01-05 20:42:00|472.21|466.91|472.19|466.89|472.21|466.91|472.19|466.89|5
1736109730000|2025-01-05 20:42:10|472.22|466.92|472.22|466.92|472.25|466.95|472.19|466.89|14
1736109740000|2025-01-05 20:42:20|472.21|466.91|472.33|467.03|472.33|467.03|472.19|466.89|15
1736109750000|2025-01-05 20:42:30|472.32|467.02|472.19|466.89|472.33|467.03|472.19|466.89|15
1736109820000|2025-01-05 20:43:40|472.23|466.93|472.28|466.98|472.28|466.98|472.23|466.93|4
1736109830000|2025-01-05 20:43:50|472.26|466.96|472.26|466.96|472.3|467|472.26|466.96|8
1736109840000|2025-01-05 20:44:00|472.27|466.97|472.33|467.03|472.33|467.03|472.26|466.96|8
1736109850000|2025-01-05 20:44:10|472.32|467.02|472.25|466.95|472.33|467.03|472.23|466.93|15
1736109860000|2025-01-05 20:44:20|472.24|466.94|472.25|466.95|472.26|466.96|472.24|466.94|13
1736109870000|2025-01-05 20:44:30|472.28|466.98|472.28|466.98|472.31|467.01|472.24|466.94|11
1736109880000|2025-01-05 20:44:40|472.27|466.97|472.29|466.99|472.33|467.03|472.27|466.97|12
1736109890000|2025-01-05 20:44:50|472.3|467|472.31|467.01|472.31|467.01|472.28|466.98|10
1736109900000|2025-01-05 20:45:00|472.29|466.99|472.29|466.99|472.32|467.02|472.25|466.95|16
1736109910000|2025-01-05 20:45:10|472.28|466.98|472.51|467.21|472.51|467.21|472.25|466.95|21
1736109920000|2025-01-05 20:45:20|472.52|467.22|472.53|467.23|472.54|467.24|472.52|467.22|8
1736109930000|2025-01-05 20:45:30|472.55|467.25|472.57|467.27|472.57|467.27|472.46|467.16|11
1736109940000|2025-01-05 20:45:40|472.55|467.25|472.52|467.22|472.55|467.25|472.51|467.21|10
1736109950000|2025-01-05 20:45:50|472.51|467.21|472.45|467.15|472.53|467.23|472.42|467.12|17
1736109960000|2025-01-05 20:46:00|472.46|467.16|472.47|467.17|472.49|467.19|472.42|467.12|20
1736109970000|2025-01-05 20:46:10|472.49|467.19|472.46|467.16|472.49|467.19|472.41|467.11|15
1736109980000|2025-01-05 20:46:20|472.45|467.15|472.44|467.14|472.45|467.15|472.37|467.07|13
1736109990000|2025-01-05 20:46:30|472.45|467.15|472.4|467.1|472.45|467.15|472.4|467.1|4
1736110000000|2025-01-05 20:46:40|472.38|467.08|472.31|467.01|472.42|467.12|472.31|467.01|19
1736110010000|2025-01-05 20:46:50|472.3|467|472.24|466.94|472.34|467.04|472.24|466.94|19
1736110020000|2025-01-05 20:47:00|472.25|466.95|472.28|466.98|472.37|467.07|472.24|466.94|16
1736110030000|2025-01-05 20:47:10|472.27|466.97|472.32|467.02|472.35|467.05|472.23|466.93|11
1736110040000|2025-01-05 20:47:20|472.31|467.01|472.3|467|472.31|467.01|472.26|466.96|14
1736110050000|2025-01-05 20:47:30|472.29|466.99|472.33|467.03|472.34|467.04|472.29|466.99|5
1736110060000|2025-01-05 20:47:40|472.32|467.02|472.22|466.92|472.32|467.02|472.22|466.92|13
1736110070000|2025-01-05 20:47:50|472.23|466.93|472.25|466.95|472.35|467.05|472.23|466.93|20
1736110080000|2025-01-05 20:48:00|472.24|466.94|472.21|466.91|472.24|466.94|472.21|466.91|2
1736110090000|2025-01-05 20:48:10|472.24|466.94|472.27|466.97|472.27|466.97|472.22|466.92|17
1736110100000|2025-01-05 20:48:20|472.28|466.98|472.27|466.97|472.29|466.99|472.23|466.93|13
1736110110000|2025-01-05 20:48:30|472.24|466.94|472.23|466.93|472.28|466.98|472.21|466.91|15
1736110120000|2025-01-05 20:48:40|472.2|466.9|472.19|466.89|472.21|466.91|472.19|466.89|4
1736110130000|2025-01-05 20:48:50|472.21|466.91|472.19|466.89|472.23|466.93|472.19|466.89|6
1736110150000|2025-01-05 20:49:10|472.21|466.91|472.27|466.97|472.27|466.97|472.2|466.9|6
1736110170000|2025-01-05 20:49:30|472.26|466.96|472.27|466.97|472.27|466.97|472.26|466.96|2
1736110180000|2025-01-05 20:49:40|472.28|466.98|472.42|467.12|472.46|467.16|472.28|466.98|15
1736110190000|2025-01-05 20:49:50|472.43|467.13|472.44|467.14|472.45|467.15|472.42|467.12|6
1736110200000|2025-01-05 20:50:00|472.42|467.12|472.54|467.24|472.59|467.29|472.42|467.12|12
1736110210000|2025-01-05 20:50:10|472.52|467.22|472.57|467.27|472.6|467.3|472.47|467.17|22
1736110220000|2025-01-05 20:50:20|472.56|467.26|472.51|467.21|472.59|467.29|472.49|467.19|18
1736110230000|2025-01-05 20:50:30|472.59|467.29|472.55|467.25|472.59|467.29|472.54|467.24|9
1736110240000|2025-01-05 20:50:40|472.54|467.24|472.56|467.26|472.56|467.26|472.54|467.24|7
1736110250000|2025-01-05 20:50:50|472.55|467.25|472.74|467.44|472.74|467.44|472.55|467.25|11
1736110260000|2025-01-05 20:51:00|472.77|467.47|473.03|467.73|473.03|467.73|472.77|467.47|18
1736110270000|2025-01-05 20:51:10|473.01|467.71|473.13|467.83|473.14|467.84|473.01|467.71|18
1736110280000|2025-01-05 20:51:20|473.14|467.84|473.17|467.87|473.25|467.95|473.14|467.84|14
1736110290000|2025-01-05 20:51:30|473.18|467.88|473.35|468.05|473.36|468.06|473.17|467.87|18
1736110300000|2025-01-05 20:51:40|473.37|468.07|473.28|467.98|473.37|468.07|473.28|467.98|11
1736110310000|2025-01-05 20:51:50|473.27|467.97|472.96|467.66|473.28|467.98|472.95|467.65|21
1736110320000|2025-01-05 20:52:00|472.97|467.67|473.03|467.73|473.12|467.82|472.97|467.67|21
1736110330000|2025-01-05 20:52:10|473.04|467.74|472.98|467.68|473.04|467.74|472.97|467.67|15
1736110340000|2025-01-05 20:52:20|472.97|467.67|472.72|467.42|472.97|467.67|472.72|467.42|13
1736110350000|2025-01-05 20:52:30|472.69|467.39|472.69|467.39|472.72|467.42|472.58|467.28|17
1736110360000|2025-01-05 20:52:40|472.71|467.41|472.75|467.45|472.76|467.46|472.71|467.41|8
1736110370000|2025-01-05 20:52:50|472.74|467.44|472.66|467.36|472.75|467.45|472.66|467.36|13
1736110380000|2025-01-05 20:53:00|472.63|467.33|472.72|467.42|472.76|467.46|472.63|467.33|18
1736110390000|2025-01-05 20:53:10|472.75|467.45|472.81|467.51|472.83|467.53|472.75|467.45|15
1736110400000|2025-01-05 20:53:20|472.83|467.53|472.8|467.5|472.85|467.55|472.76|467.46|19
1736110410000|2025-01-05 20:53:30|472.83|467.53|472.75|467.45|472.83|467.53|472.72|467.42|14
1736110420000|2025-01-05 20:53:40|472.76|467.46|472.79|467.49|472.82|467.52|472.76|467.46|10
1736110430000|2025-01-05 20:53:50|472.81|467.51|472.78|467.48|472.81|467.51|472.78|467.48|6
1736110440000|2025-01-05 20:54:00|472.79|467.49|472.81|467.51|472.81|467.51|472.79|467.49|2
1736110450000|2025-01-05 20:54:10|472.79|467.49|472.82|467.52|472.83|467.53|472.79|467.49|9
1736110460000|2025-01-05 20:54:20|472.8|467.5|472.83|467.53|472.83|467.53|472.8|467.5|6
1736110470000|2025-01-05 20:54:30|472.82|467.52|472.81|467.51|472.82|467.52|472.81|467.51|6
1736110480000|2025-01-05 20:54:40|472.82|467.52|472.82|467.52|472.82|467.52|472.8|467.5|9
1736110490000|2025-01-05 20:54:50|472.81|467.51|472.82|467.52|472.83|467.53|472.81|467.51|4
1736110500000|2025-01-05 20:55:00|472.83|467.53|472.85|467.55|472.85|467.55|472.79|467.49|14
1736110510000|2025-01-05 20:55:10|472.84|467.54|472.84|467.54|472.84|467.54|472.67|467.37|18
1736110520000|2025-01-05 20:55:20|472.83|467.53|472.86|467.56|472.86|467.56|472.83|467.53|9
1736110530000|2025-01-05 20:55:30|472.85|467.55|472.87|467.57|472.87|467.57|472.79|467.49|9
1736110540000|2025-01-05 20:55:40|472.88|467.58|472.88|467.58|472.9|467.6|472.86|467.56|7
1736110550000|2025-01-05 20:55:50|472.87|467.57|472.85|467.55|472.88|467.58|472.84|467.54|7
1736110560000|2025-01-05 20:56:00|472.84|467.54|472.87|467.57|472.87|467.57|472.84|467.54|11
1736110570000|2025-01-05 20:56:10|472.88|467.58|472.84|467.54|472.92|467.62|472.84|467.54|15
1736110580000|2025-01-05 20:56:20|472.83|467.53|472.9|467.6|472.9|467.6|472.83|467.53|7
1736110590000|2025-01-05 20:56:30|472.88|467.58|472.85|467.55|472.88|467.58|472.82|467.52|9
1736110600000|2025-01-05 20:56:40|472.84|467.54|472.82|467.52|472.84|467.54|472.82|467.52|5
1736110610000|2025-01-05 20:56:50|472.83|467.53|472.73|467.43|472.84|467.54|472.73|467.43|19
1736110620000|2025-01-05 20:57:00|472.68|467.38|472.68|467.38|472.71|467.41|472.65|467.35|8
1736110630000|2025-01-05 20:57:10|472.67|467.37|472.67|467.37|472.68|467.38|472.67|467.37|5
1736110640000|2025-01-05 20:57:20|472.68|467.38|472.67|467.37|472.68|467.38|472.65|467.35|9
1736110650000|2025-01-05 20:57:30|472.68|467.38|472.65|467.35|472.69|467.39|472.64|467.34|8
1736110660000|2025-01-05 20:57:40|472.66|467.36|472.81|467.51|472.81|467.51|472.66|467.36|8
1736110670000|2025-01-05 20:57:50|472.79|467.49|472.95|467.65|472.95|467.65|472.78|467.48|18
1736110680000|2025-01-05 20:58:00|472.94|467.64|472.88|467.58|472.97|467.67|472.88|467.58|18
1736110690000|2025-01-05 20:58:10|472.89|467.59|472.89|467.59|472.9|467.6|472.84|467.54|10
1736110700000|2025-01-05 20:58:20|472.87|467.57|472.69|467.39|472.87|467.57|472.69|467.39|11
1736110710000|2025-01-05 20:58:30|472.7|467.4|472.77|467.47|472.77|467.47|472.69|467.39|12
1736110720000|2025-01-05 20:58:40|472.76|467.46|472.75|467.45|472.77|467.47|472.72|467.42|13
1736110730000|2025-01-05 20:58:50|472.73|467.43|472.74|467.44|472.75|467.45|472.71|467.41|10
1736110740000|2025-01-05 20:59:00|472.8|467.5|472.79|467.49|472.81|467.51|472.78|467.48|18
1736110750000|2025-01-05 20:59:10|472.81|467.51|472.81|467.51|472.83|467.53|472.79|467.49|9
1736110760000|2025-01-05 20:59:20|472.79|467.49|472.85|467.55|472.86|467.56|472.79|467.49|9
1736110770000|2025-01-05 20:59:30|472.86|467.56|472.88|467.58|472.89|467.59|472.85|467.55|10
1736110780000|2025-01-05 20:59:40|472.89|467.59|472.83|467.53|472.95|467.65|472.83|467.53|15
1736110790000|2025-01-05 20:59:50|472.86|467.56|472.87|467.57|472.95|467.65|472.82|467.52|17
1736110800000|2025-01-05 21:00:00|472.89|467.59|472.79|467.49|473.03|467.73|472.79|467.49|20
1736110810000|2025-01-05 21:00:10|472.87|467.57|472.83|467.53|472.91|467.61|472.83|467.53|4
1736110820000|2025-01-05 21:00:20|472.89|467.59|472.97|467.67|473.04|467.74|472.89|467.59|16
1736110830000|2025-01-05 21:00:30|472.98|467.68|473.02|467.72|473.03|467.73|472.97|467.67|17
1736110840000|2025-01-05 21:00:40|473.01|467.71|472.71|467.41|473.01|467.71|472.69|467.39|19
1736110850000|2025-01-05 21:00:50|472.73|467.43|472.73|467.43|472.92|467.62|472.73|467.43|20
1736110860000|2025-01-05 21:01:00|472.75|467.45|472.97|467.67|472.99|467.69|472.74|467.44|12
1736110870000|2025-01-05 21:01:10|472.95|467.65|473.04|467.74|473.04|467.74|472.91|467.61|24
1736110880000|2025-01-05 21:01:20|473.09|467.79|472.93|467.63|473.13|467.83|472.91|467.61|22
1736110890000|2025-01-05 21:01:30|472.94|467.64|472.9|467.6|472.99|467.69|472.9|467.6|16
1736110900000|2025-01-05 21:01:40|472.91|467.61|472.93|467.63|472.94|467.64|472.91|467.61|15
1736110910000|2025-01-05 21:01:50|472.92|467.62|472.95|467.65|472.98|467.68|472.88|467.58|15
1736110920000|2025-01-05 21:02:00|472.96|467.66|472.98|467.68|473.05|467.75|472.95|467.65|17
1736110930000|2025-01-05 21:02:10|472.97|467.67|472.87|467.57|472.98|467.68|472.83|467.53|15
1736110940000|2025-01-05 21:02:20|472.85|467.55|472.84|467.54|472.86|467.56|472.79|467.49|12
1736110950000|2025-01-05 21:02:30|472.85|467.55|472.76|467.46|472.85|467.55|472.73|467.43|12
1736110960000|2025-01-05 21:02:40|472.75|467.45|472.82|467.52|472.84|467.54|472.74|467.44|14
1736110970000|2025-01-05 21:02:50|472.81|467.51|472.85|467.55|472.85|467.55|472.81|467.51|12
1736110980000|2025-01-05 21:03:00|472.83|467.53|472.77|467.47|472.97|467.67|472.77|467.47|18
1736110990000|2025-01-05 21:03:10|472.78|467.48|472.78|467.48|472.79|467.49|472.77|467.47|13
1736111000000|2025-01-05 21:03:20|472.77|467.47|472.8|467.5|472.8|467.5|472.76|467.46|13
1736111010000|2025-01-05 21:03:30|472.78|467.48|472.77|467.47|472.79|467.49|472.76|467.46|7
1736111020000|2025-01-05 21:03:40|472.79|467.49|472.76|467.46|472.79|467.49|472.76|467.46|12
1736111030000|2025-01-05 21:03:50|472.77|467.47|472.72|467.42|472.77|467.47|472.71|467.41|11
1736111040000|2025-01-05 21:04:00|472.73|467.43|473.04|467.74|473.04|467.74|472.73|467.43|19
1736111050000|2025-01-05 21:04:10|473.05|467.75|472.97|467.67|473.05|467.75|472.96|467.66|8
1736111060000|2025-01-05 21:04:20|472.95|467.65|472.86|467.56|472.95|467.65|472.8|467.5|9
1736111070000|2025-01-05 21:04:30|472.85|467.55|472.6|467.3|472.85|467.55|472.6|467.3|15
1736111080000|2025-01-05 21:04:40|472.61|467.31|472.67|467.37|472.67|467.37|472.61|467.31|17
1736111090000|2025-01-05 21:04:50|472.66|467.36|472.69|467.39|472.69|467.39|472.65|467.35|20
1736111100000|2025-01-05 21:05:00|472.7|467.4|472.77|467.47|472.8|467.5|472.7|467.4|14
1736111110000|2025-01-05 21:05:10|472.76|467.46|472.83|467.53|472.84|467.54|472.74|467.44|13
1736111120000|2025-01-05 21:05:20|472.84|467.54|472.83|467.53|472.85|467.55|472.76|467.46|16
1736111130000|2025-01-05 21:05:30|472.82|467.52|472.83|467.53|472.83|467.53|472.82|467.52|6
1736111140000|2025-01-05 21:05:40|472.84|467.54|472.98|467.68|472.99|467.69|472.84|467.54|15
1736111150000|2025-01-05 21:05:50|472.96|467.66|472.87|467.57|472.96|467.66|472.87|467.57|18
1736111160000|2025-01-05 21:06:00|472.88|467.58|472.69|467.39|472.88|467.58|472.69|467.39|12
1736111170000|2025-01-05 21:06:10|472.71|467.41|472.74|467.44|472.75|467.45|472.69|467.39|14
1736111180000|2025-01-05 21:06:20|472.73|467.43|472.61|467.31|472.73|467.43|472.6|467.3|13
1736111190000|2025-01-05 21:06:30|472.6|467.3|472.71|467.41|472.72|467.42|472.57|467.27|12
1736111200000|2025-01-05 21:06:40|472.69|467.39|472.66|467.36|472.69|467.39|472.64|467.34|6
1736111210000|2025-01-05 21:06:50|472.64|467.34|472.65|467.35|472.67|467.37|472.63|467.33|10
1736111220000|2025-01-05 21:07:00|472.63|467.33|472.7|467.4|472.75|467.45|472.63|467.33|13
1736111230000|2025-01-05 21:07:10|472.71|467.41|472.81|467.51|472.82|467.52|472.7|467.4|12
1736111240000|2025-01-05 21:07:20|472.82|467.52|472.78|467.48|472.92|467.62|472.66|467.36|19
1736111250000|2025-01-05 21:07:30|472.77|467.47|472.81|467.51|472.82|467.52|472.77|467.47|11
1736111260000|2025-01-05 21:07:40|472.82|467.52|472.95|467.65|472.95|467.65|472.82|467.52|8
1736111270000|2025-01-05 21:07:50|473|467.7|473.02|467.72|473.02|467.72|473|467.7|7
1736111280000|2025-01-05 21:08:00|473|467.7|473.06|467.76|473.06|467.76|472.99|467.69|6
1736111290000|2025-01-05 21:08:10|473.09|467.79|473.39|468.09|473.4|468.1|473.09|467.79|18
1736111300000|2025-01-05 21:08:20|473.38|468.08|473.21|467.91|473.38|468.08|473.21|467.91|12
1736111310000|2025-01-05 21:08:30|473.22|467.92|473.34|468.04|473.34|468.04|473.21|467.91|14
1736111320000|2025-01-05 21:08:40|473.35|468.05|473.42|468.12|473.42|468.12|473.33|468.03|13
1736111330000|2025-01-05 21:08:50|473.45|468.15|473.38|468.08|473.45|468.15|473.38|468.08|11
1736111340000|2025-01-05 21:09:00|473.39|468.09|473.35|468.05|473.42|468.12|473.33|468.03|18
1736111350000|2025-01-05 21:09:10|473.34|468.04|473.37|468.07|473.37|468.07|473.34|468.04|7
1736111360000|2025-01-05 21:09:20|473.36|468.06|473.59|468.29|473.59|468.29|473.34|468.04|19
1736111370000|2025-01-05 21:09:30|473.6|468.3|473.39|468.09|473.6|468.3|473.39|468.09|13
1736111380000|2025-01-05 21:09:40|473.38|468.08|473.31|468.01|473.39|468.09|473.28|467.98|15
1736111390000|2025-01-05 21:09:50|473.3|468|473.3|468|473.31|468.01|473.29|467.99|17
1736111400000|2025-01-05 21:10:00|473.31|468.01|473.5|468.2|473.51|468.21|473.3|468|23
1736111410000|2025-01-05 21:10:10|473.46|468.16|473.39|468.09|473.47|468.17|473.34|468.04|18
1736111420000|2025-01-05 21:10:20|473.4|468.1|473.4|468.1|473.42|468.12|473.34|468.04|13
1736111430000|2025-01-05 21:10:30|473.38|468.08|473.37|468.07|473.39|468.09|473.35|468.05|7
1736111440000|2025-01-05 21:10:40|473.38|468.08|473.37|468.07|473.39|468.09|473.35|468.05|6
1736111450000|2025-01-05 21:10:50|473.36|468.06|473.46|468.16|473.46|468.16|473.36|468.06|15
1736111460000|2025-01-05 21:11:00|473.45|468.15|473.37|468.07|473.51|468.21|473.32|468.02|12
1736111470000|2025-01-05 21:11:10|473.41|468.11|473.42|468.12|473.46|468.16|473.4|468.1|14
1736111480000|2025-01-05 21:11:20|473.41|468.11|473.41|468.11|473.41|468.11|473.41|468.11|1
1736111490000|2025-01-05 21:11:30|473.38|468.08|473.35|468.05|473.38|468.08|473.35|468.05|4
1736111500000|2025-01-05 21:11:40|473.31|468.01|473.26|467.96|473.31|468.01|473.26|467.96|4
1736111510000|2025-01-05 21:11:50|473.27|467.97|473.26|467.96|473.28|467.98|473.26|467.96|4
1736111520000|2025-01-05 21:12:00|473.27|467.97|473.35|468.05|473.35|468.05|473.26|467.96|16
1736111530000|2025-01-05 21:12:10|473.39|468.09|473.45|468.15|473.5|468.2|473.39|468.09|18
1736111540000|2025-01-05 21:12:20|473.44|468.14|473.38|468.08|473.47|468.17|473.38|468.08|13
1736111550000|2025-01-05 21:12:30|473.37|468.07|473.62|468.32|473.66|468.36|473.37|468.07|22
1736111560000|2025-01-05 21:12:40|473.63|468.33|473.62|468.32|473.65|468.35|473.59|468.29|9
1736111570000|2025-01-05 21:12:50|473.63|468.33|473.62|468.32|473.63|468.33|473.57|468.27|12
1736111580000|2025-01-05 21:13:00|473.6|468.3|473.62|468.32|473.65|468.35|473.6|468.3|9
1736111590000|2025-01-05 21:13:10|473.57|468.27|473.62|468.32|473.63|468.33|473.57|468.27|11
1736111600000|2025-01-05 21:13:20|473.63|468.33|473.62|468.32|473.69|468.39|473.62|468.32|9
1736111610000|2025-01-05 21:13:30|473.63|468.33|473.49|468.19|473.63|468.33|473.49|468.19|9
1736111620000|2025-01-05 21:13:40|473.51|468.21|473.68|468.38|473.68|468.38|473.51|468.21|10
1736111630000|2025-01-05 21:13:50|473.67|468.37|473.63|468.33|473.67|468.37|473.61|468.31|11
1736111640000|2025-01-05 21:14:00|473.61|468.31|473.56|468.26|473.62|468.32|473.55|468.25|9
1736111650000|2025-01-05 21:14:10|473.62|468.32|473.56|468.26|473.62|468.32|473.47|468.17|15
1736111660000|2025-01-05 21:14:20|473.55|468.25|473.53|468.23|473.55|468.25|473.51|468.21|11
1736111670000|2025-01-05 21:14:30|473.54|468.24|473.68|468.38|473.69|468.39|473.53|468.23|14
1736111680000|2025-01-05 21:14:40|473.69|468.39|473.67|468.37|473.71|468.41|473.62|468.32|18
1736111690000|2025-01-05 21:14:50|473.68|468.38|473.69|468.39|473.7|468.4|473.67|468.37|5
1736111700000|2025-01-05 21:15:00|473.7|468.4|473.55|468.25|473.74|468.44|473.55|468.25|17
1736111710000|2025-01-05 21:15:10|473.47|468.17|473.28|467.98|473.52|468.22|473.25|467.95|29
1736111720000|2025-01-05 21:15:20|473.27|467.97|473.4|468.1|473.48|468.18|473.27|467.97|18
1736111730000|2025-01-05 21:15:30|473.33|468.03|473.4|468.1|473.42|468.12|473.33|468.03|17
1736111740000|2025-01-05 21:15:40|473.39|468.09|473.35|468.05|473.42|468.12|473.35|468.05|14
1736111750000|2025-01-05 21:15:50|473.34|468.04|473.29|467.99|473.4|468.1|473.29|467.99|20
1736111760000|2025-01-05 21:16:00|473.3|468|473.27|467.97|473.31|468.01|473.18|467.88|17
1736111770000|2025-01-05 21:16:10|473.26|467.96|473.08|467.78|473.27|467.97|473.03|467.73|26
1736111780000|2025-01-05 21:16:20|473.07|467.77|473|467.7|473.09|467.79|472.97|467.67|13
1736111790000|2025-01-05 21:16:30|473.01|467.71|473.04|467.74|473.07|467.77|473|467.7|17
1736111800000|2025-01-05 21:16:40|473.06|467.76|473.24|467.94|473.24|467.94|473.06|467.76|9
1736111810000|2025-01-05 21:16:50|473.23|467.93|473.2|467.9|473.24|467.94|473.16|467.86|15
1736111820000|2025-01-05 21:17:00|473.22|467.92|473.34|468.04|473.34|468.04|473.22|467.92|13
1736111830000|2025-01-05 21:17:10|473.33|468.03|473.39|468.09|473.39|468.09|473.33|468.03|12
1736111840000|2025-01-05 21:17:20|473.38|468.08|473.2|467.9|473.41|468.11|473.2|467.9|18
1736111850000|2025-01-05 21:17:30|473.21|467.91|473.17|467.87|473.22|467.92|473.16|467.86|8
1736111860000|2025-01-05 21:17:40|473.18|467.88|473.19|467.89|473.2|467.9|473.17|467.87|10
1736111870000|2025-01-05 21:17:50|473.2|467.9|473.19|467.89|473.21|467.91|473.18|467.88|12
1736111880000|2025-01-05 21:18:00|473.18|467.88|473.32|468.02|473.32|468.02|473.18|467.88|18
1736111890000|2025-01-05 21:18:10|473.33|468.03|473.37|468.07|473.39|468.09|473.32|468.02|12
1736111900000|2025-01-05 21:18:20|473.36|468.06|473.3|468|473.37|468.07|473.3|468|13
1736111910000|2025-01-05 21:18:30|473.29|467.99|473.38|468.08|473.38|468.08|473.29|467.99|11
1736111920000|2025-01-05 21:18:40|473.4|468.1|473.39|468.09|473.4|468.1|473.38|468.08|6
1736111930000|2025-01-05 21:18:50|473.4|468.1|473.36|468.06|473.41|468.11|473.35|468.05|14
1736111940000|2025-01-05 21:19:00|473.34|468.04|473.35|468.05|473.36|468.06|473.34|468.04|4
1736111950000|2025-01-05 21:19:10|473.36|468.06|473.57|468.27|473.57|468.27|473.36|468.06|23
1736111960000|2025-01-05 21:19:20|473.56|468.26|473.44|468.14|473.57|468.27|473.41|468.11|15
1736111970000|2025-01-05 21:19:30|473.43|468.13|473.49|468.19|473.49|468.19|473.43|468.13|2
1736111980000|2025-01-05 21:19:40|473.44|468.14|473.4|468.1|473.44|468.14|473.4|468.1|6
1736111990000|2025-01-05 21:19:50|473.41|468.11|473.4|468.1|473.44|468.14|473.4|468.1|19
1736112000000|2025-01-05 21:20:00|473.39|468.09|473.37|468.07|473.4|468.1|473.37|468.07|5
1736112010000|2025-01-05 21:20:10|473.3|468|473.37|468.07|473.37|468.07|473.25|467.95|16
1736112020000|2025-01-05 21:20:20|473.39|468.09|473.43|468.13|473.43|468.13|473.35|468.05|16
1736112030000|2025-01-05 21:20:30|473.45|468.15|473.33|468.03|473.5|468.2|473.33|468.03|19
1736112040000|2025-01-05 21:20:40|473.32|468.02|473.34|468.04|473.38|468.08|473.31|468.01|17
1736112050000|2025-01-05 21:20:50|473.35|468.05|473.45|468.15|473.45|468.15|473.28|467.98|18
1736112060000|2025-01-05 21:21:00|473.44|468.14|473.18|467.88|473.45|468.15|473.18|467.88|25
1736112070000|2025-01-05 21:21:10|473.17|467.87|473.28|467.98|473.28|467.98|473.17|467.87|17
1736112080000|2025-01-05 21:21:20|473.25|467.95|473.22|467.92|473.26|467.96|473.2|467.9|13
1736112090000|2025-01-05 21:21:30|473.26|467.96|473.27|467.97|473.3|468|473.25|467.95|8
1736112100000|2025-01-05 21:21:40|473.26|467.96|473.18|467.88|473.29|467.99|473.15|467.85|19
1736112110000|2025-01-05 21:21:50|473.17|467.87|473.29|467.99|473.29|467.99|473.15|467.85|16
1736112120000|2025-01-05 21:22:00|473.32|468.02|473.34|468.04|473.39|468.09|473.31|468.01|11
1736112130000|2025-01-05 21:22:10|473.33|468.03|473.36|468.06|473.38|468.08|473.32|468.02|13
1736112140000|2025-01-05 21:22:20|473.37|468.07|473.37|468.07|473.38|468.08|473.33|468.03|14
1736112150000|2025-01-05 21:22:30|473.35|468.05|473.42|468.12|473.43|468.13|473.34|468.04|14
1736112160000|2025-01-05 21:22:40|473.43|468.13|473.39|468.09|473.44|468.14|473.39|468.09|9
1736112170000|2025-01-05 21:22:50|473.4|468.1|473.14|467.84|473.4|468.1|473.14|467.84|15
1736112180000|2025-01-05 21:23:00|473.16|467.86|473.11|467.81|473.19|467.89|473.1|467.8|17
1736112190000|2025-01-05 21:23:10|473.12|467.82|473.22|467.92|473.25|467.95|473.12|467.82|15
1736112200000|2025-01-05 21:23:20|473.2|467.9|473.23|467.93|473.26|467.96|473.17|467.87|15
1736112210000|2025-01-05 21:23:30|473.25|467.95|473.57|468.27|473.66|468.36|473.25|467.95|12
1736112220000|2025-01-05 21:23:40|473.55|468.25|473.53|468.23|473.59|468.29|473.52|468.22|14
1736112230000|2025-01-05 21:23:50|473.54|468.24|473.56|468.26|473.61|468.31|473.53|468.23|15
1736112240000|2025-01-05 21:24:00|473.55|468.25|473.6|468.3|473.61|468.31|473.53|468.23|10
1736112250000|2025-01-05 21:24:10|473.65|468.35|473.65|468.35|473.67|468.37|473.63|468.33|15
1736112260000|2025-01-05 21:24:20|473.66|468.36|473.62|468.32|473.66|468.36|473.62|468.32|9
1736112270000|2025-01-05 21:24:30|473.63|468.33|473.6|468.3|473.63|468.33|473.56|468.26|17
1736112280000|2025-01-05 21:24:40|473.61|468.31|473.64|468.34|473.66|468.36|473.6|468.3|12
1736112290000|2025-01-05 21:24:50|473.63|468.33|473.63|468.33|473.64|468.34|473.58|468.28|13
1736112300000|2025-01-05 21:25:00|473.64|468.34|473.7|468.4|473.73|468.43|473.63|468.33|11
1736112310000|2025-01-05 21:25:10|473.73|468.43|473.69|468.39|473.73|468.43|473.65|468.35|11
1736112320000|2025-01-05 21:25:20|473.7|468.4|473.74|468.44|473.74|468.44|473.68|468.38|15
1736112330000|2025-01-05 21:25:30|473.75|468.45|473.71|468.41|473.75|468.45|473.69|468.39|15
1736112340000|2025-01-05 21:25:40|473.72|468.42|473.7|468.4|473.73|468.43|473.7|468.4|9
1736112350000|2025-01-05 21:25:50|473.71|468.41|473.7|468.4|473.72|468.42|473.68|468.38|13
1736112360000|2025-01-05 21:26:00|473.68|468.38|473.69|468.39|473.69|468.39|473.65|468.35|3
1736112370000|2025-01-05 21:26:10|473.67|468.37|473.64|468.34|473.67|468.37|473.62|468.32|8
1736112380000|2025-01-05 21:26:20|473.65|468.35|473.61|468.31|473.65|468.35|473.61|468.31|8
1736112390000|2025-01-05 21:26:30|473.59|468.29|473.59|468.29|473.61|468.31|473.57|468.27|9
1736112400000|2025-01-05 21:26:40|473.6|468.3|473.66|468.36|473.66|468.36|473.59|468.29|14
1736112410000|2025-01-05 21:26:50|473.67|468.37|473.63|468.33|473.67|468.37|473.61|468.31|5
1736112420000|2025-01-05 21:27:00|473.62|468.32|473.54|468.24|473.62|468.32|473.53|468.23|9
1736112430000|2025-01-05 21:27:10|473.53|468.23|473.55|468.25|473.56|468.26|473.51|468.21|18
1736112440000|2025-01-05 21:27:20|473.54|468.24|473.51|468.21|473.54|468.24|473.5|468.2|4
1736112450000|2025-01-05 21:27:30|473.49|468.19|473.5|468.2|473.53|468.23|473.49|468.19|6
1736112460000|2025-01-05 21:27:40|473.51|468.21|473.39|468.09|473.51|468.21|473.39|468.09|14
1736112470000|2025-01-05 21:27:50|473.36|468.06|473.38|468.08|473.4|468.1|473.36|468.06|12
1736112480000|2025-01-05 21:28:00|473.36|468.06|473.3|468|473.38|468.08|473.27|467.97|10
1736112490000|2025-01-05 21:28:10|473.31|468.01|473.33|468.03|473.35|468.05|473.3|468|8
1736112500000|2025-01-05 21:28:20|473.34|468.04|473.35|468.05|473.35|468.05|473.34|468.04|2
1736112510000|2025-01-05 21:28:30|473.34|468.04|473.33|468.03|473.34|468.04|473.33|468.03|2
1736112520000|2025-01-05 21:28:40|473.34|468.04|473.35|468.05|473.36|468.06|473.33|468.03|7
1736112530000|2025-01-05 21:28:50|473.33|468.03|473.34|468.04|473.35|468.05|473.33|468.03|6
1736112540000|2025-01-05 21:29:00|473.33|468.03|473.25|467.95|473.33|468.03|473.24|467.94|5
1736112550000|2025-01-05 21:29:10|473.24|467.94|473.2|467.9|473.24|467.94|473.2|467.9|6
1736112560000|2025-01-05 21:29:20|473.16|467.86|473.17|467.87|473.17|467.87|473.15|467.85|4
1736112570000|2025-01-05 21:29:30|473.16|467.86|473.08|467.78|473.16|467.86|473.08|467.78|5
1736112580000|2025-01-05 21:29:40|473.09|467.79|473.08|467.78|473.09|467.79|473.08|467.78|4
1736112590000|2025-01-05 21:29:50|473.06|467.76|473.07|467.77|473.07|467.77|473.06|467.76|2
1736112600000|2025-01-05 21:30:00|473.05|467.75|473.09|467.79|473.09|467.79|472.88|467.58|13
1736112610000|2025-01-05 21:30:10|473.11|467.81|473.15|467.85|473.17|467.87|473.11|467.81|14
1736112620000|2025-01-05 21:30:20|473.16|467.86|473.2|467.9|473.28|467.98|473.16|467.86|18
1736112630000|2025-01-05 21:30:30|473.21|467.91|472.91|467.61|473.23|467.93|472.91|467.61|13
1736112640000|2025-01-05 21:30:40|472.92|467.62|472.97|467.67|472.98|467.68|472.91|467.61|13
1736112650000|2025-01-05 21:30:50|472.98|467.68|472.92|467.62|473.01|467.71|472.91|467.61|12
1736112660000|2025-01-05 21:31:00|472.9|467.6|472.9|467.6|472.92|467.62|472.9|467.6|8
1736112670000|2025-01-05 21:31:10|472.91|467.61|473|467.7|473|467.7|472.9|467.6|15
1736112680000|2025-01-05 21:31:20|472.99|467.69|472.98|467.68|472.99|467.69|472.96|467.66|16
1736112690000|2025-01-05 21:31:30|472.99|467.69|473.08|467.78|473.12|467.82|472.99|467.69|17
1736112700000|2025-01-05 21:31:40|473.1|467.8|473.18|467.88|473.21|467.91|473.08|467.78|13
1736112710000|2025-01-05 21:31:50|473.19|467.89|473.31|468.01|473.32|468.02|473.12|467.82|21
1736112720000|2025-01-05 21:32:00|473.32|468.02|473.27|467.97|473.32|468.02|473.22|467.92|14
1736112730000|2025-01-05 21:32:10|473.29|467.99|473.39|468.09|473.39|468.09|473.29|467.99|13
1736112740000|2025-01-05 21:32:20|473.38|468.08|473.47|468.17|473.48|468.18|473.38|468.08|14
1736112750000|2025-01-05 21:32:30|473.46|468.16|473.46|468.16|473.47|468.17|473.44|468.14|5
1736112760000|2025-01-05 21:32:40|473.44|468.14|473.52|468.22|473.52|468.22|473.4|468.1|14
1736112770000|2025-01-05 21:32:50|473.5|468.2|473.52|468.22|473.53|468.23|473.48|468.18|5
1736112780000|2025-01-05 21:33:00|473.53|468.23|473.63|468.33|473.63|468.33|473.53|468.23|10
1736112790000|2025-01-05 21:33:10|473.61|468.31|473.62|468.32|473.62|468.32|473.6|468.3|7
1736112800000|2025-01-05 21:33:20|473.63|468.33|473.6|468.3|473.63|468.33|473.6|468.3|3
1736112810000|2025-01-05 21:33:30|473.58|468.28|473.51|468.21|473.58|468.28|473.51|468.21|5
1736112820000|2025-01-05 21:33:40|473.5|468.2|473.49|468.19|473.5|468.2|473.44|468.14|8
1736112830000|2025-01-05 21:33:50|473.48|468.18|473.48|468.18|473.49|468.19|473.47|468.17|12
1736112840000|2025-01-05 21:34:00|473.49|468.19|473.6|468.3|473.61|468.31|473.46|468.16|15
1736112850000|2025-01-05 21:34:10|473.61|468.31|473.68|468.38|473.68|468.38|473.57|468.27|21
1736112860000|2025-01-05 21:34:20|473.66|468.36|473.64|468.34|473.66|468.36|473.56|468.26|18
1736112870000|2025-01-05 21:34:30|473.66|468.36|473.74|468.44|473.75|468.45|473.65|468.35|15
1736112880000|2025-01-05 21:34:40|473.73|468.43|473.73|468.43|473.75|468.45|473.72|468.42|6
1736112890000|2025-01-05 21:34:50|473.72|468.42|473.8|468.5|473.8|468.5|473.72|468.42|11
1736112900000|2025-01-05 21:35:00|473.82|468.52|473.93|468.63|473.96|468.66|473.82|468.52|10
1736112910000|2025-01-05 21:35:10|473.98|468.68|474.02|468.72|474.05|468.75|473.95|468.65|13
1736112920000|2025-01-05 21:35:20|474.01|468.71|474.03|468.73|474.06|468.76|473.97|468.67|11
1736112930000|2025-01-05 21:35:30|474.08|468.78|474.09|468.79|474.1|468.8|474.02|468.72|10
1736112940000|2025-01-05 21:35:40|474.08|468.78|474.08|468.78|474.09|468.79|474.01|468.71|13
1736112950000|2025-01-05 21:35:50|474.07|468.77|474.08|468.78|474.1|468.8|474.04|468.74|10
1736112960000|2025-01-05 21:36:00|474.09|468.79|474.09|468.79|474.1|468.8|474.08|468.78|13
1736112970000|2025-01-05 21:36:10|474.14|468.84|474.18|468.88|474.18|468.88|474.11|468.81|9
1736112980000|2025-01-05 21:36:20|474.19|468.89|474.11|468.81|474.19|468.89|474.07|468.77|6
1736112990000|2025-01-05 21:36:30|474.12|468.82|474.06|468.76|474.12|468.82|474.05|468.75|11
1736113000000|2025-01-05 21:36:40|474.09|468.79|474.09|468.79|474.09|468.79|474.09|468.79|1
1736113010000|2025-01-05 21:36:50|474.06|468.76|474.05|468.75|474.06|468.76|474.05|468.75|2
1736113020000|2025-01-05 21:37:00|474.02|468.72|474.07|468.77|474.12|468.82|474|468.7|11
1736113030000|2025-01-05 21:37:10|474.08|468.78|474.18|468.88|474.18|468.88|474.07|468.77|9
1736113040000|2025-01-05 21:37:20|474.17|468.87|474.18|468.88|474.18|468.88|474.17|468.87|4
1736113050000|2025-01-05 21:37:30|474.19|468.89|474.19|468.89|474.19|468.89|474.19|468.89|1
1736113060000|2025-01-05 21:37:40|474.18|468.88|474.16|468.86|474.18|468.88|474.11|468.81|9
1736113070000|2025-01-05 21:37:50|474.12|468.82|474.19|468.89|474.19|468.89|474.12|468.82|5
1736113160000|2025-01-05 21:39:20|474.25|468.95|474.32|469.02|474.32|469.02|474.25|468.95|2
1736113200000|2025-01-05 21:40:00|474.46|469.16|474.6|469.3|474.6|469.3|474.46|469.16|2
1736113220000|2025-01-05 21:40:20|474.57|469.27|474.56|469.26|474.57|469.27|474.56|469.26|2
1736113230000|2025-01-05 21:40:30|474.53|469.23|474.47|469.17|474.55|469.25|474.46|469.16|6
1736113240000|2025-01-05 21:40:40|474.46|469.16|474.32|469.02|474.46|469.16|474.32|469.02|11
1736113250000|2025-01-05 21:40:50|474.34|469.04|474.35|469.05|474.43|469.13|474.32|469.02|17
1736113260000|2025-01-05 21:41:00|474.34|469.04|474.38|469.08|474.38|469.08|474.34|469.04|5
1736113270000|2025-01-05 21:41:10|474.39|469.09|474.39|469.09|474.42|469.12|474.36|469.06|9
1736113280000|2025-01-05 21:41:20|474.4|469.1|474.36|469.06|474.4|469.1|474.36|469.06|3
1736113290000|2025-01-05 21:41:30|474.35|469.05|474.28|468.98|474.35|469.05|474.28|468.98|3
1736113300000|2025-01-05 21:41:40|474.29|468.99|474.3|469|474.34|469.04|474.29|468.99|7
1736113310000|2025-01-05 21:41:50|474.29|468.99|474.27|468.97|474.29|468.99|474.27|468.97|2
1736113320000|2025-01-05 21:42:00|474.28|468.98|474.27|468.97|474.3|469|474.26|468.96|4
1736113330000|2025-01-05 21:42:10|474.25|468.95|474.19|468.89|474.25|468.95|474.16|468.86|4
1736113340000|2025-01-05 21:42:20|474.2|468.9|474.19|468.89|474.2|468.9|474.19|468.89|10
1736113350000|2025-01-05 21:42:30|474.2|468.9|474.08|468.78|474.2|468.9|474.08|468.78|6
1736113360000|2025-01-05 21:42:40|474.1|468.8|474.1|468.8|474.12|468.82|474.09|468.79|6
1736113370000|2025-01-05 21:42:50|474.09|468.79|474.16|468.86|474.17|468.87|474.09|468.79|10
1736113380000|2025-01-05 21:43:00|474.17|468.87|474.27|468.97|474.27|468.97|474.17|468.87|7
1736113390000|2025-01-05 21:43:10|474.28|468.98|474.4|469.1|474.44|469.14|474.28|468.98|16
1736113400000|2025-01-05 21:43:20|474.39|469.09|474.22|468.92|474.39|469.09|474.22|468.92|8
1736113410000|2025-01-05 21:43:30|474.2|468.9|474.12|468.82|474.2|468.9|474.12|468.82|2
1736113420000|2025-01-05 21:43:40|474.13|468.83|474.2|468.9|474.23|468.93|474.13|468.83|5
1736113430000|2025-01-05 21:43:50|474.17|468.87|474.09|468.79|474.17|468.87|474.09|468.79|6
1736113440000|2025-01-05 21:44:00|474.1|468.8|474.1|468.8|474.13|468.83|474.1|468.8|8
1736113450000|2025-01-05 21:44:10|474.09|468.79|474.13|468.83|474.13|468.83|474.07|468.77|6
1736113460000|2025-01-05 21:44:20|474.12|468.82|474.1|468.8|474.15|468.85|474.09|468.79|8
1736113470000|2025-01-05 21:44:30|474.11|468.81|474.14|468.84|474.14|468.84|474.09|468.79|9
1736113480000|2025-01-05 21:44:40|474.15|468.85|474.16|468.86|474.21|468.91|474.13|468.83|11
1736113490000|2025-01-05 21:44:50|474.17|468.87|474.17|468.87|474.17|468.87|474.17|468.87|1
1736113500000|2025-01-05 21:45:00|474.16|468.86|474.08|468.78|474.16|468.86|474.08|468.78|7
1736113510000|2025-01-05 21:45:10|474.09|468.79|474.09|468.79|474.11|468.81|474.07|468.77|13
1736113520000|2025-01-05 21:45:20|474.08|468.78|473.98|468.68|474.08|468.78|473.95|468.65|13
1736113530000|2025-01-05 21:45:30|473.99|468.69|473.98|468.68|473.99|468.69|473.98|468.68|6
1736113540000|2025-01-05 21:45:40|473.99|468.69|474|468.7|474.07|468.77|473.99|468.69|10
1736113550000|2025-01-05 21:45:50|474.01|468.71|474.02|468.72|474.02|468.72|473.98|468.68|14
1736113560000|2025-01-05 21:46:00|474.01|468.71|473.96|468.66|474.01|468.71|473.95|468.65|13
1736113570000|2025-01-05 21:46:10|474.04|468.74|474.02|468.72|474.06|468.76|474.02|468.72|10
1736113580000|2025-01-05 21:46:20|474.01|468.71|474.02|468.72|474.03|468.73|474|468.7|7
1736113590000|2025-01-05 21:46:30|474.07|468.77|474.11|468.81|474.15|468.85|474.04|468.74|13
1736113600000|2025-01-05 21:46:40|474.09|468.79|474.1|468.8|474.13|468.83|474.09|468.79|12
1736113610000|2025-01-05 21:46:50|474.09|468.79|474.13|468.83|474.2|468.9|474.09|468.79|17
1736113620000|2025-01-05 21:47:00|474.11|468.81|474.19|468.89|474.19|468.89|474.11|468.81|14
1736113630000|2025-01-05 21:47:10|474.2|468.9|474.27|468.97|474.29|468.99|474.2|468.9|14
1736113640000|2025-01-05 21:47:20|474.28|468.98|474.34|469.04|474.37|469.07|474.28|468.98|19
1736113650000|2025-01-05 21:47:30|474.35|469.05|474.26|468.96|474.35|469.05|474.26|468.96|5
1736113660000|2025-01-05 21:47:40|474.25|468.95|474.14|468.84|474.25|468.95|474.14|468.84|9
1736113680000|2025-01-05 21:48:00|474.12|468.82|474.13|468.83|474.14|468.84|474.12|468.82|3
1736113690000|2025-01-05 21:48:10|474.15|468.85|474.13|468.83|474.18|468.88|474.1|468.8|8
1736113700000|2025-01-05 21:48:20|474.12|468.82|474.12|468.82|474.17|468.87|474.12|468.82|19
1736113710000|2025-01-05 21:48:30|474.14|468.84|474.23|468.93|474.23|468.93|474.12|468.82|14
1736113720000|2025-01-05 21:48:40|474.24|468.94|474.3|469|474.31|469.01|474.23|468.93|21
1736113730000|2025-01-05 21:48:50|474.29|468.99|474.31|469.01|474.33|469.03|474.29|468.99|12
1736113740000|2025-01-05 21:49:00|474.3|469|474.29|468.99|474.3|469|474.24|468.94|9
1736113750000|2025-01-05 21:49:10|474.3|469|474.19|468.89|474.31|469.01|474.19|468.89|11
1736113760000|2025-01-05 21:49:20|474.2|468.9|474.25|468.95|474.29|468.99|474.19|468.89|11
1736113770000|2025-01-05 21:49:30|474.24|468.94|474.24|468.94|474.25|468.95|474.24|468.94|3
1736113780000|2025-01-05 21:49:40|474.25|468.95|474.25|468.95|474.27|468.97|474.24|468.94|8
1736113790000|2025-01-05 21:49:50|474.24|468.94|473.99|468.69|474.24|468.94|473.98|468.68|5
1736113800000|2025-01-05 21:50:00|473.98|468.68|473.79|468.49|473.98|468.68|473.68|468.38|17
1736113810000|2025-01-05 21:50:10|473.78|468.48|473.79|468.49|473.81|468.51|473.71|468.41|16
1736113820000|2025-01-05 21:50:20|473.8|468.5|473.73|468.43|473.83|468.53|473.72|468.42|15
1736113830000|2025-01-05 21:50:30|473.75|468.45|473.74|468.44|473.75|468.45|473.72|468.42|18
1736113840000|2025-01-05 21:50:40|473.75|468.45|473.8|468.5|473.8|468.5|473.72|468.42|12
1736113850000|2025-01-05 21:50:50|473.79|468.49|473.77|468.47|473.8|468.5|473.75|468.45|7
1736113860000|2025-01-05 21:51:00|473.75|468.45|473.65|468.35|473.77|468.47|473.59|468.29|19
1736113870000|2025-01-05 21:51:10|473.66|468.36|473.67|468.37|473.68|468.38|473.63|468.33|13
1736113880000|2025-01-05 21:51:20|473.68|468.38|473.73|468.43|473.73|468.43|473.67|468.37|15
1736113890000|2025-01-05 21:51:30|473.77|468.47|473.74|468.44|473.77|468.47|473.74|468.44|15
1736113900000|2025-01-05 21:51:40|473.75|468.45|473.75|468.45|473.77|468.47|473.74|468.44|15
1736113910000|2025-01-05 21:51:50|473.77|468.47|473.69|468.39|473.77|468.47|473.69|468.39|14
1736113920000|2025-01-05 21:52:00|473.7|468.4|473.85|468.55|473.85|468.55|473.68|468.38|14
1736113930000|2025-01-05 21:52:10|473.86|468.56|473.86|468.56|473.92|468.62|473.83|468.53|15
1736113940000|2025-01-05 21:52:20|473.84|468.54|473.76|468.46|473.85|468.55|473.76|468.46|14
1736113950000|2025-01-05 21:52:30|473.74|468.44|473.71|468.41|473.76|468.46|473.71|468.41|13
1736113960000|2025-01-05 21:52:40|473.7|468.4|473.77|468.47|473.77|468.47|473.69|468.39|13
1736113970000|2025-01-05 21:52:50|473.78|468.48|473.9|468.6|473.93|468.63|473.78|468.48|8
1736113980000|2025-01-05 21:53:00|473.88|468.58|473.94|468.64|473.95|468.65|473.88|468.58|9
1736113990000|2025-01-05 21:53:10|473.95|468.65|474.09|468.79|474.09|468.79|473.95|468.65|12
1736114000000|2025-01-05 21:53:20|474.1|468.8|474.1|468.8|474.1|468.8|474.08|468.78|12
1736114010000|2025-01-05 21:53:30|474.09|468.79|474.08|468.78|474.1|468.8|474.08|468.78|5
1736114020000|2025-01-05 21:53:40|474.09|468.79|474.15|468.85|474.18|468.88|474.08|468.78|13
1736114030000|2025-01-05 21:53:50|474.16|468.86|474.19|468.89|474.21|468.91|474.16|468.86|5
1736114040000|2025-01-05 21:54:00|474.18|468.88|474.21|468.91|474.21|468.91|474.18|468.88|6
1736114050000|2025-01-05 21:54:10|474.22|468.92|474.2|468.9|474.26|468.96|474.2|468.9|9
1736114060000|2025-01-05 21:54:20|474.24|468.94|474.29|468.99|474.29|468.99|474.23|468.93|9
1736114070000|2025-01-05 21:54:30|474.3|469|474.34|469.04|474.35|469.05|474.3|469|12
1736114080000|2025-01-05 21:54:40|474.36|469.06|474.39|469.09|474.4|469.1|474.36|469.06|11
1736114090000|2025-01-05 21:54:50|474.4|469.1|474.33|469.03|474.4|469.1|474.32|469.02|9
1736114100000|2025-01-05 21:55:00|474.38|469.08|474.44|469.14|474.45|469.15|474.38|469.08|14
1736114110000|2025-01-05 21:55:10|474.45|469.15|474.42|469.12|474.45|469.15|474.41|469.11|12
1736114120000|2025-01-05 21:55:20|474.41|469.11|474.45|469.15|474.45|469.15|474.41|469.11|10
1736114130000|2025-01-05 21:55:30|474.42|469.12|474.4|469.1|474.44|469.14|474.38|469.08|11
1736114140000|2025-01-05 21:55:40|474.41|469.11|474.41|469.11|474.42|469.12|474.38|469.08|19
1736114150000|2025-01-05 21:55:50|474.45|469.15|474.43|469.13|474.46|469.16|474.42|469.12|14
1736114160000|2025-01-05 21:56:00|474.44|469.14|474.6|469.3|474.6|469.3|474.44|469.14|5
1736114220000|2025-01-05 21:57:00|474.56|469.26|474.54|469.24|474.56|469.26|474.51|469.21|4
1736114230000|2025-01-05 21:57:10|474.56|469.26|474.49|469.19|474.56|469.26|474.48|469.18|14
1736114240000|2025-01-05 21:57:20|474.48|469.18|474.49|469.19|474.51|469.21|474.45|469.15|14
1736114250000|2025-01-05 21:57:30|474.48|469.18|474.42|469.12|474.49|469.19|474.4|469.1|16
1736114260000|2025-01-05 21:57:40|474.4|469.1|474.45|469.15|474.45|469.15|474.4|469.1|4
1736114270000|2025-01-05 21:57:50|474.43|469.13|474.45|469.15|474.45|469.15|474.43|469.13|2
1736114280000|2025-01-05 21:58:00|474.52|469.22|474.49|469.19|474.54|469.24|474.49|469.19|5
1736114290000|2025-01-05 21:58:10|474.53|469.23|474.58|469.28|474.58|469.28|474.51|469.21|8
1736114300000|2025-01-05 21:58:20|474.57|469.27|474.6|469.3|474.6|469.3|474.57|469.27|8
1736114310000|2025-01-05 21:58:30|474.59|469.29|474.56|469.26|474.59|469.29|474.56|469.26|6
1736114320000|2025-01-05 21:58:40|474.57|469.27|474.47|469.17|474.57|469.27|474.45|469.15|8
1736114330000|2025-01-05 21:58:50|474.45|469.15|474.34|469.04|474.45|469.15|474.32|469.02|14
1736114340000|2025-01-05 21:59:00|474.33|469.03|474.28|468.98|474.33|469.03|474.28|468.98|3
1736114350000|2025-01-05 21:59:10|474.26|468.96|474.27|468.97|474.28|468.98|474.24|468.94|9
1736114360000|2025-01-05 21:59:20|474.28|468.98|474.26|468.96|474.28|468.98|474.26|468.96|12
1736114370000|2025-01-05 21:59:30|474.33|469.03|474.28|468.98|474.35|469.05|474.28|468.98|15
1736114380000|2025-01-05 21:59:40|474.32|469.02|474.44|469.14|474.44|469.14|474.32|469.02|13
1736114390000|2025-01-05 21:59:50|474.45|469.15|474.5|469.2|474.52|469.22|474.45|469.15|8
1736114400000|2025-01-05 22:00:00|474.49|469.19|474.6|469.3|474.6|469.3|474.49|469.19|4
1736114420000|2025-01-05 22:00:20|474.59|469.29|474.5|469.2|474.59|469.29|474.5|469.2|6
1736114430000|2025-01-05 22:00:30|474.49|469.19|474.38|469.08|474.49|469.19|474.38|469.08|16
1736114440000|2025-01-05 22:00:40|474.39|469.09|474.35|469.05|474.39|469.09|474.35|469.05|12
1736114450000|2025-01-05 22:00:50|474.34|469.04|474.28|468.98|474.34|469.04|474.28|468.98|5
1736114460000|2025-01-05 22:01:00|474.31|469.01|474.2|468.9|474.31|469.01|474.17|468.87|17
1736114470000|2025-01-05 22:01:10|474.17|468.87|474.03|468.73|474.18|468.88|474.03|468.73|23
1736114480000|2025-01-05 22:01:20|474|468.7|473.88|468.58|474.03|468.73|473.82|468.52|16
1736114490000|2025-01-05 22:01:30|473.91|468.61|473.92|468.62|473.92|468.62|473.89|468.59|14
1736114500000|2025-01-05 22:01:40|473.9|468.6|473.86|468.56|473.93|468.63|473.86|468.56|21
1736114510000|2025-01-05 22:01:50|473.85|468.55|473.77|468.47|473.85|468.55|473.72|468.42|20
1736114520000|2025-01-05 22:02:00|473.76|468.46|473.91|468.61|473.91|468.61|473.76|468.46|13
1736114530000|2025-01-05 22:02:10|473.89|468.59|473.89|468.59|473.89|468.59|473.84|468.54|13
1736114540000|2025-01-05 22:02:20|473.86|468.56|473.83|468.53|473.89|468.59|473.83|468.53|11
1736114550000|2025-01-05 22:02:30|473.82|468.52|473.81|468.51|473.83|468.53|473.81|468.51|4
1736114560000|2025-01-05 22:02:40|473.8|468.5|473.71|468.41|473.8|468.5|473.69|468.39|14
1736114570000|2025-01-05 22:02:50|473.7|468.4|473.72|468.42|473.72|468.42|473.69|468.39|8
1736114580000|2025-01-05 22:03:00|473.7|468.4|473.79|468.49|473.83|468.53|473.7|468.4|12
1736114590000|2025-01-05 22:03:10|473.78|468.48|473.8|468.5|473.8|468.5|473.74|468.44|13
1736114600000|2025-01-05 22:03:20|473.78|468.48|473.7|468.4|473.8|468.5|473.7|468.4|12
1736114610000|2025-01-05 22:03:30|473.69|468.39|473.6|468.3|473.69|468.39|473.59|468.29|9
1736114620000|2025-01-05 22:03:40|473.61|468.31|473.59|468.29|473.62|468.32|473.59|468.29|17
1736114630000|2025-01-05 22:03:50|473.6|468.3|473.62|468.32|473.62|468.32|473.6|468.3|3
1736114640000|2025-01-05 22:04:00|473.7|468.4|473.73|468.43|473.77|468.47|473.7|468.4|12
1736114650000|2025-01-05 22:04:10|473.74|468.44|473.83|468.53|473.88|468.58|473.74|468.44|10
1736114660000|2025-01-05 22:04:20|473.84|468.54|473.85|468.55|473.85|468.55|473.82|468.52|16
1736114670000|2025-01-05 22:04:30|473.82|468.52|473.82|468.52|473.86|468.56|473.82|468.52|8
1736114680000|2025-01-05 22:04:40|473.88|468.58|474.08|468.78|474.1|468.8|473.86|468.56|14
1736114690000|2025-01-05 22:04:50|474.04|468.74|473.96|468.66|474.04|468.74|473.96|468.66|8
1736114700000|2025-01-05 22:05:00|474|468.7|473.96|468.66|474.06|468.76|473.95|468.65|13
1736114710000|2025-01-05 22:05:10|473.95|468.65|473.96|468.66|473.96|468.66|473.83|468.53|7
1736114720000|2025-01-05 22:05:20|473.98|468.68|473.89|468.59|474.02|468.72|473.89|468.59|12
1736114730000|2025-01-05 22:05:30|473.88|468.58|473.87|468.57|473.89|468.59|473.82|468.52|8
1736114740000|2025-01-05 22:05:40|473.84|468.54|473.88|468.58|473.9|468.6|473.83|468.53|12
1736114750000|2025-01-05 22:05:50|473.87|468.57|473.85|468.55|473.88|468.58|473.84|468.54|10
1736114760000|2025-01-05 22:06:00|473.84|468.54|473.89|468.59|473.92|468.62|473.84|468.54|16
1736114770000|2025-01-05 22:06:10|473.88|468.58|473.93|468.63|473.94|468.64|473.88|468.58|17
1736114780000|2025-01-05 22:06:20|473.92|468.62|473.87|468.57|473.95|468.65|473.87|468.57|9
1736114810000|2025-01-05 22:06:50|473.84|468.54|473.82|468.52|473.84|468.54|473.82|468.52|2
1736114820000|2025-01-05 22:07:00|473.89|468.59|473.83|468.53|473.89|468.59|473.83|468.53|10
1736114830000|2025-01-05 22:07:10|473.89|468.59|473.85|468.55|473.89|468.59|473.84|468.54|11
1736114840000|2025-01-05 22:07:20|473.86|468.56|473.77|468.47|473.91|468.61|473.77|468.47|16
1736114850000|2025-01-05 22:07:30|473.72|468.42|473.6|468.3|473.72|468.42|473.6|468.3|15
1736114860000|2025-01-05 22:07:40|473.63|468.33|473.64|468.34|473.74|468.44|473.6|468.3|21
1736114870000|2025-01-05 22:07:50|473.63|468.33|473.63|468.33|473.67|468.37|473.62|468.32|13
1736114880000|2025-01-05 22:08:00|473.69|468.39|473.7|468.4|473.74|468.44|473.64|468.34|19
1736114890000|2025-01-05 22:08:10|473.69|468.39|473.68|468.38|473.72|468.42|473.67|468.37|20
1736114900000|2025-01-05 22:08:20|473.69|468.39|473.67|468.37|473.7|468.4|473.67|468.37|4
1736114910000|2025-01-05 22:08:30|473.68|468.38|473.7|468.4|473.7|468.4|473.66|468.36|13
1736114930000|2025-01-05 22:08:50|473.69|468.39|473.67|468.37|473.69|468.39|473.67|468.37|11
1736114940000|2025-01-05 22:09:00|473.68|468.38|473.68|468.38|473.68|468.38|473.67|468.37|3
1736114950000|2025-01-05 22:09:10|473.67|468.37|473.68|468.38|473.68|468.38|473.66|468.36|6
1736114960000|2025-01-05 22:09:20|473.67|468.37|473.67|468.37|473.67|468.37|473.67|468.37|1
1736114970000|2025-01-05 22:09:30|473.66|468.36|473.64|468.34|473.66|468.36|473.62|468.32|8
1736114980000|2025-01-05 22:09:40|473.57|468.27|473.49|468.19|473.6|468.3|473.48|468.18|9
1736114990000|2025-01-05 22:09:50|473.44|468.14|473.47|468.17|473.49|468.19|473.44|468.14|21
1736115000000|2025-01-05 22:10:00|473.46|468.16|473.45|468.15|473.47|468.17|473.45|468.15|10
1736115010000|2025-01-05 22:10:10|473.46|468.16|473.37|468.07|473.47|468.17|473.34|468.04|19
1736115020000|2025-01-05 22:10:20|473.38|468.08|473.43|468.13|473.43|468.13|473.38|468.08|9
1736115030000|2025-01-05 22:10:30|473.41|468.11|473.43|468.13|473.43|468.13|473.41|468.11|6
1736115050000|2025-01-05 22:10:50|473.53|468.23|473.5|468.2|473.55|468.25|473.49|468.19|12
1736115060000|2025-01-05 22:11:00|473.48|468.18|473.46|468.16|473.48|468.18|473.46|468.16|3
1736115070000|2025-01-05 22:11:10|473.47|468.17|473.45|468.15|473.49|468.19|473.45|468.15|11
1736115080000|2025-01-05 22:11:20|473.47|468.17|473.45|468.15|473.48|468.18|473.45|468.15|8
1736115090000|2025-01-05 22:11:30|473.43|468.13|473.43|468.13|473.43|468.13|473.43|468.13|1
1736115120000|2025-01-05 22:12:00|473.15|467.85|472.91|467.61|473.15|467.85|472.89|467.59|8
1736115130000|2025-01-05 22:12:10|472.89|467.59|472.61|467.31|472.89|467.59|472.59|467.29|17
1736115140000|2025-01-05 22:12:20|472.62|467.32|472.65|467.35|472.67|467.37|472.62|467.32|14
1736115150000|2025-01-05 22:12:30|472.64|467.34|472.63|467.33|472.65|467.35|472.63|467.33|5
1736115160000|2025-01-05 22:12:40|472.65|467.35|472.66|467.36|472.66|467.36|472.65|467.35|4
1736115170000|2025-01-05 22:12:50|472.65|467.35|472.62|467.32|472.65|467.35|472.6|467.3|7
1736115180000|2025-01-05 22:13:00|472.63|467.33|472.64|467.34|472.65|467.35|472.63|467.33|4
1736115190000|2025-01-05 22:13:10|472.65|467.35|472.65|467.35|472.65|467.35|472.64|467.34|3
1736115200000|2025-01-05 22:13:20|472.75|467.45|472.69|467.39|472.8|467.5|472.69|467.39|5
1736115210000|2025-01-05 22:13:30|472.67|467.37|472.56|467.26|472.72|467.42|472.56|467.26|19
1736115220000|2025-01-05 22:13:40|472.57|467.27|472.6|467.3|472.6|467.3|472.57|467.27|16
1736115230000|2025-01-05 22:13:50|472.59|467.29|472.57|467.27|472.6|467.3|472.56|467.26|6
1736115240000|2025-01-05 22:14:00|472.55|467.25|472.27|466.97|472.55|467.25|472.25|466.95|13
1736115250000|2025-01-05 22:14:10|472.23|466.93|470.73|468.43|472.23|468.43|470.69|466.89|14
1736115260000|2025-01-05 22:14:20|470.71|468.41|470.69|468.39|470.72|468.42|470.69|468.39|6
1736115270000|2025-01-05 22:14:30|470.78|468.48|470.91|468.61|470.96|468.66|470.78|468.48|6
1736115280000|2025-01-05 22:14:40|470.98|468.68|470.93|468.63|470.98|468.68|470.9|468.6|12
1736115290000|2025-01-05 22:14:50|470.99|468.69|470.97|468.67|471|468.7|470.97|468.67|4
1736115300000|2025-01-05 22:15:00|471.03|468.73|471|468.7|471.09|468.79|470.98|468.68|13
1736115310000|2025-01-05 22:15:10|471.01|468.71|470.96|468.66|471.03|468.73|470.96|468.66|10
1736115320000|2025-01-05 22:15:20|470.97|468.67|471.02|468.72|471.05|468.75|470.97|468.67|14
1736115330000|2025-01-05 22:15:30|471.03|468.73|471.15|468.85|471.16|468.86|471.03|468.73|12
1736115340000|2025-01-05 22:15:40|471.14|468.84|471.09|468.79|471.15|468.85|471.07|468.77|9
1736115350000|2025-01-05 22:15:50|471.08|468.78|471.02|468.72|471.14|468.84|470.98|468.68|13
1736115360000|2025-01-05 22:16:00|471.01|468.71|471|468.7|471.04|468.74|471|468.7|10
1736115370000|2025-01-05 22:16:10|471.01|468.71|471.01|468.71|471.03|468.73|470.98|468.68|11
1736115380000|2025-01-05 22:16:20|471|468.7|471.02|468.72|471.05|468.75|471|468.7|18
1736115390000|2025-01-05 22:16:30|471.03|468.73|471.11|468.81|471.11|468.81|471.03|468.73|13
1736115400000|2025-01-05 22:16:40|471.1|468.8|471.25|468.95|471.26|468.96|471.09|468.79|17
1736115410000|2025-01-05 22:16:50|471.18|468.88|471.02|468.72|471.18|468.88|471.01|468.71|15
1736115420000|2025-01-05 22:17:00|470.95|468.65|471|468.7|471.01|468.71|470.95|468.65|9
1736115430000|2025-01-05 22:17:10|470.99|468.69|471.02|468.72|471.02|468.72|470.99|468.69|10
1736115440000|2025-01-05 22:17:20|471.03|468.73|471.01|468.71|471.03|468.73|470.99|468.69|11
1736115450000|2025-01-05 22:17:30|471.02|468.72|471.11|468.81|471.13|468.83|471.02|468.72|8
1736115460000|2025-01-05 22:17:40|471.13|468.83|471.14|468.84|471.18|468.88|471.12|468.82|15
1736115470000|2025-01-05 22:17:50|471.11|468.81|471.12|468.82|471.17|468.87|471.11|468.81|10
1736115480000|2025-01-05 22:18:00|471.13|468.83|471.2|468.9|471.24|468.94|471.12|468.82|15
1736115490000|2025-01-05 22:18:10|471.27|468.97|471.25|468.95|471.27|468.97|471.23|468.93|3
1736115500000|2025-01-05 22:18:20|471.23|468.93|471.29|468.99|471.31|469.01|471.22|468.92|12
1736115510000|2025-01-05 22:18:30|471.33|469.03|471.31|469.01|471.35|469.05|471.31|469.01|4
1736115520000|2025-01-05 22:18:40|471.35|469.05|471.24|468.94|471.35|469.05|471.22|468.92|14
1736115530000|2025-01-05 22:18:50|471.22|468.92|471.24|468.94|471.25|468.95|471.22|468.92|22
1736115540000|2025-01-05 22:19:00|471.26|468.96|471.31|469.01|471.35|469.05|471.25|468.95|20
1736115550000|2025-01-05 22:19:10|471.35|469.05|471.37|469.07|471.37|469.07|471.35|469.05|3
1736115600000|2025-01-05 22:20:00|471.36|469.06|471.37|469.07|471.37|469.07|471.35|469.05|4
1736115610000|2025-01-05 22:20:10|471.45|469.15|471.47|469.17|471.49|469.19|471.43|469.13|6
1736115620000|2025-01-05 22:20:20|471.48|469.18|471.55|469.25|471.58|469.28|471.48|469.18|13
1736115630000|2025-01-05 22:20:30|471.56|469.26|471.59|469.29|471.6|469.3|471.56|469.26|7
1736115640000|2025-01-05 22:20:40|471.57|469.27|471.6|469.3|471.6|469.3|471.57|469.27|8
1736115660000|2025-01-05 22:21:00|471.63|469.33|471.64|469.34|471.64|469.34|471.63|469.33|2
1736115680000|2025-01-05 22:21:20|471.67|469.37|471.67|469.37|471.67|469.37|471.67|469.37|1
1736115690000|2025-01-05 22:21:30|471.66|469.36|471.64|469.34|471.66|469.36|471.64|469.34|2
1736115700000|2025-01-05 22:21:40|471.65|469.35|471.65|469.35|471.65|469.35|471.65|469.35|1
1736115710000|2025-01-05 22:21:50|471.62|469.32|471.61|469.31|471.62|469.32|471.6|469.3|5
1736115730000|2025-01-05 22:22:10|471.64|469.34|471.65|469.35|471.65|469.35|471.64|469.34|2
1736115740000|2025-01-05 22:22:20|471.66|469.36|471.74|469.44|471.76|469.46|471.66|469.36|5
1736115750000|2025-01-05 22:22:30|471.75|469.45|471.76|469.46|471.76|469.46|471.75|469.45|2
1736115760000|2025-01-05 22:22:40|471.82|469.52|471.83|469.53|471.83|469.53|471.82|469.52|2
1736115770000|2025-01-05 22:22:50|471.85|469.55|471.84|469.54|471.85|469.55|471.84|469.54|2
1736115790000|2025-01-05 22:23:10|471.85|469.55|471.85|469.55|471.85|469.55|471.85|469.55|1
1736115820000|2025-01-05 22:23:40|471.83|469.53|471.83|469.53|471.86|469.56|471.83|469.53|4
1736115830000|2025-01-05 22:23:50|471.84|469.54|471.84|469.54|471.84|469.54|471.84|469.54|1
1736115840000|2025-01-05 22:24:00|471.85|469.55|471.9|469.6|471.9|469.6|471.85|469.55|7
1736115860000|2025-01-05 22:24:20|471.91|469.61|471.93|469.63|471.95|469.65|471.91|469.61|3
1736115870000|2025-01-05 22:24:30|471.96|469.66|471.98|469.68|471.98|469.68|471.95|469.65|6
1736115880000|2025-01-05 22:24:40|471.99|469.69|471.99|469.69|472.01|469.71|471.99|469.69|3
1736115900000|2025-01-05 22:25:00|471.97|469.67|471.99|469.69|472.02|469.72|471.95|469.65|8
1736115910000|2025-01-05 22:25:10|471.98|469.68|471.95|469.65|471.98|469.68|471.95|469.65|2
1736115920000|2025-01-05 22:25:20|471.96|469.66|471.97|469.67|471.97|469.67|471.96|469.66|2
1736115930000|2025-01-05 22:25:30|471.98|469.68|471.96|469.66|471.98|469.68|471.95|469.65|4
1736115940000|2025-01-05 22:25:40|471.95|469.65|471.96|469.66|471.96|469.66|471.95|469.65|4
1736115950000|2025-01-05 22:25:50|471.97|469.67|471.98|469.68|471.98|469.68|471.97|469.67|2
1736115960000|2025-01-05 22:26:00|472|469.7|472.09|469.79|472.09|469.79|472|469.7|7
1736115970000|2025-01-05 22:26:10|472.08|469.78|472.1|469.8|472.12|469.82|472.08|469.78|9
1736115990000|2025-01-05 22:26:30|472.12|469.82|472.1|469.8|472.12|469.82|472.1|469.8|2
1736116000000|2025-01-05 22:26:40|472.12|469.82|472.11|469.81|472.12|469.82|472.11|469.81|2
1736116010000|2025-01-05 22:26:50|472.1|469.8|472.1|469.8|472.11|469.81|472.1|469.8|3
1736116020000|2025-01-05 22:27:00|472.11|469.81|472.11|469.81|472.11|469.81|472.11|469.81|1
1736116050000|2025-01-05 22:27:30|472.19|469.89|472.21|469.91|472.21|469.91|472.19|469.89|2
1736116060000|2025-01-05 22:27:40|472.22|469.92|472.24|469.94|472.24|469.94|472.22|469.92|3
1736116070000|2025-01-05 22:27:50|472.25|469.95|472.27|469.97|472.34|470.04|472.25|469.95|8
1736116080000|2025-01-05 22:28:00|472.34|470.04|472.38|470.08|472.38|470.08|472.28|469.98|13
1736116090000|2025-01-05 22:28:10|472.35|470.05|472.39|470.09|472.39|470.09|472.33|470.03|5
1736116100000|2025-01-05 22:28:20|472.34|470.04|472.39|470.09|472.39|470.09|472.34|470.04|4
1736116110000|2025-01-05 22:28:30|472.38|470.08|472.36|470.06|472.38|470.08|472.36|470.06|6
1736116120000|2025-01-05 22:28:40|472.31|470.01|472.31|470.01|472.32|470.02|472.31|470.01|3
1736116130000|2025-01-05 22:28:50|472.3|470|472.31|470.01|472.33|470.03|472.3|470|3
1736116140000|2025-01-05 22:29:00|472.28|469.98|472.32|470.02|472.32|470.02|472.28|469.98|5
1736116150000|2025-01-05 22:29:10|472.33|470.03|472.34|470.04|472.34|470.04|472.33|470.03|2
1736116160000|2025-01-05 22:29:20|472.33|470.03|472.34|470.04|472.34|470.04|472.33|470.03|2
1736116170000|2025-01-05 22:29:30|472.31|470.01|472.32|470.02|472.32|470.02|472.31|470.01|2
1736116200000|2025-01-05 22:30:00|472.33|470.03|472.3|470|472.33|470.03|472.3|470|5
1736116210000|2025-01-05 22:30:10|472.31|470.01|472.33|470.03|472.33|470.03|472.31|470.01|3
1736116220000|2025-01-05 22:30:20|472.31|470.01|472.06|469.76|472.31|470.01|472.06|469.76|4
1736116240000|2025-01-05 22:30:40|472.04|469.74|472.04|469.74|472.04|469.74|472.04|469.74|1
1736116250000|2025-01-05 22:30:50|472.05|469.75|472.04|469.74|472.05|469.75|472.04|469.74|2
1736116260000|2025-01-05 22:31:00|472.06|469.76|472.12|469.82|472.12|469.82|472.06|469.76|4
1736116270000|2025-01-05 22:31:10|471.94|469.64|471.98|469.68|471.98|469.68|471.94|469.64|3
1736116410000|2025-01-05 22:33:30|472.15|469.85|472.33|470.03|472.33|470.03|472.15|469.85|3
1736116440000|2025-01-05 22:34:00|472.46|470.16|472.48|470.18|472.48|470.18|472.46|470.16|3
1736116450000|2025-01-05 22:34:10|472.49|470.19|472.51|470.21|472.51|470.21|472.48|470.18|3
1736116470000|2025-01-05 22:34:30|472.48|470.18|472.49|470.19|472.49|470.19|472.48|470.18|2
1736116490000|2025-01-05 22:34:50|472.5|470.2|472.46|470.16|472.53|470.23|472.46|470.16|8
1736116520000|2025-01-05 22:35:20|472.45|470.15|472.44|470.14|472.46|470.16|472.43|470.13|8
1736116540000|2025-01-05 22:35:40|472.54|470.24|472.55|470.25|472.56|470.26|472.5|470.2|8
1736116550000|2025-01-05 22:35:50|472.56|470.26|472.55|470.25|472.56|470.26|472.55|470.25|2
1736116560000|2025-01-05 22:36:00|472.57|470.27|472.63|470.33|472.63|470.33|472.57|470.27|5
1736116570000|2025-01-05 22:36:10|472.64|470.34|472.65|470.35|472.65|470.35|472.63|470.33|4
1736116580000|2025-01-05 22:36:20|472.66|470.36|472.86|470.56|472.86|470.56|472.66|470.36|10
1736116590000|2025-01-05 22:36:30|472.87|470.57|472.87|470.57|472.87|470.57|472.86|470.56|3
1736116600000|2025-01-05 22:36:40|472.86|470.56|473.01|470.71|473.01|470.71|472.86|470.56|7
1736116610000|2025-01-05 22:36:50|473.02|470.72|473.02|470.72|473.02|470.72|473.02|470.72|1
1736116630000|2025-01-05 22:37:10|473.01|470.71|473.02|470.72|473.02|470.72|473.01|470.71|2
1736116640000|2025-01-05 22:37:20|473.03|470.73|473.03|470.73|473.03|470.73|473.03|470.73|1
1736116650000|2025-01-05 22:37:30|473.02|470.72|473.02|470.72|473.02|470.72|473.02|470.72|1
1736116660000|2025-01-05 22:37:40|473.03|470.73|473.06|470.76|473.06|470.76|473.03|470.73|4
1736116670000|2025-01-05 22:37:50|473.07|470.77|473.1|470.8|473.1|470.8|473.07|470.77|3
1736116870000|2025-01-05 22:41:10|473.03|470.73|473|470.7|473.03|470.73|473|470.7|3
1736116880000|2025-01-05 22:41:20|472.99|470.69|472.95|470.65|472.99|470.69|472.94|470.64|3
1736116890000|2025-01-05 22:41:30|472.96|470.66|472.95|470.65|472.96|470.66|472.94|470.64|3
1736116900000|2025-01-05 22:41:40|472.96|470.66|472.96|470.66|472.96|470.66|472.95|470.65|3
1736116920000|2025-01-05 22:42:00|472.95|470.65|472.86|470.56|472.95|470.65|472.86|470.56|11
1736116930000|2025-01-05 22:42:10|472.87|470.57|472.87|470.57|472.87|470.57|472.86|470.56|5
1736116940000|2025-01-05 22:42:20|472.86|470.56|472.82|470.52|472.87|470.57|472.81|470.51|10
1736116950000|2025-01-05 22:42:30|472.81|470.51|472.82|470.52|472.82|470.52|472.81|470.51|2
1736116960000|2025-01-05 22:42:40|472.83|470.53|472.99|470.69|472.99|470.69|472.83|470.53|6
1736116970000|2025-01-05 22:42:50|473|470.7|472.96|470.66|473|470.7|472.96|470.66|2
1736116980000|2025-01-05 22:43:00|472.94|470.64|472.98|470.68|472.98|470.68|472.94|470.64|2
1736116990000|2025-01-05 22:43:10|472.95|470.65|472.91|470.61|472.95|470.65|472.9|470.6|5
1736117000000|2025-01-05 22:43:20|472.9|470.6|472.92|470.62|472.95|470.65|472.9|470.6|5
1736117030000|2025-01-05 22:43:50|472.91|470.61|472.93|470.63|472.93|470.63|472.9|470.6|5
1736117040000|2025-01-05 22:44:00|472.91|470.61|472.91|470.61|472.91|470.61|472.91|470.61|1
1736117050000|2025-01-05 22:44:10|472.9|470.6|472.88|470.58|472.9|470.6|472.88|470.58|3
1736117060000|2025-01-05 22:44:20|472.87|470.57|472.86|470.56|472.88|470.58|472.86|470.56|3
1736117080000|2025-01-05 22:44:40|472.87|470.57|472.91|470.61|472.97|470.67|472.87|470.57|9
1736117090000|2025-01-05 22:44:50|472.9|470.6|472.94|470.64|472.95|470.65|472.9|470.6|6
1736117100000|2025-01-05 22:45:00|472.92|470.62|472.95|470.65|472.95|470.65|472.92|470.62|4
1736117110000|2025-01-05 22:45:10|472.94|470.64|472.9|470.6|472.94|470.64|472.9|470.6|2
1736117120000|2025-01-05 22:45:20|472.91|470.61|472.9|470.6|472.91|470.61|472.9|470.6|2
1736117130000|2025-01-05 22:45:30|472.91|470.61|472.93|470.63|472.93|470.63|472.9|470.6|5
1736117140000|2025-01-05 22:45:40|472.92|470.62|472.93|470.63|472.93|470.63|472.92|470.62|2
1736117170000|2025-01-05 22:46:10|472.94|470.64|472.94|470.64|472.94|470.64|472.94|470.64|1
1736117180000|2025-01-05 22:46:20|472.92|470.62|472.92|470.62|472.92|470.62|472.92|470.62|1
1736117190000|2025-01-05 22:46:30|472.91|470.61|472.92|470.62|472.92|470.62|472.91|470.61|2
1736117210000|2025-01-05 22:46:50|472.93|470.63|472.92|470.62|472.93|470.63|472.92|470.62|2
1736117220000|2025-01-05 22:47:00|472.93|470.63|472.92|470.62|472.93|470.63|472.9|470.6|6
1736117240000|2025-01-05 22:47:20|472.93|470.63|472.93|470.63|472.93|470.63|472.93|470.63|1
1736117320000|2025-01-05 22:48:40|472.94|470.64|472.95|470.65|472.95|470.65|472.94|470.64|2
1736117330000|2025-01-05 22:48:50|472.93|470.63|472.94|470.64|472.94|470.64|472.93|470.63|2
1736117370000|2025-01-05 22:49:30|472.96|470.66|472.96|470.66|472.96|470.66|472.94|470.64|9
1736117380000|2025-01-05 22:49:40|473.03|470.73|473.02|470.72|473.03|470.73|473.02|470.72|2
1736117400000|2025-01-05 22:50:00|473.01|470.71|473.01|470.71|473.01|470.71|473.01|470.71|1
1736117420000|2025-01-05 22:50:20|473|470.7|472.88|470.58|473|470.7|472.88|470.58|9
1736117430000|2025-01-05 22:50:30|472.86|470.56|472.71|470.41|472.86|470.56|472.71|470.41|11
1736117440000|2025-01-05 22:50:40|472.7|470.4|472.63|470.33|472.71|470.41|472.63|470.33|6
1736117450000|2025-01-05 22:50:50|472.62|470.32|472.61|470.31|472.62|470.32|472.61|470.31|2
1736117460000|2025-01-05 22:51:00|472.62|470.32|472.61|470.31|472.62|470.32|472.61|470.31|2
1736117470000|2025-01-05 22:51:10|472.62|470.32|472.59|470.29|472.62|470.32|472.59|470.29|2
1736117480000|2025-01-05 22:51:20|472.58|470.28|472.58|470.28|472.58|470.28|472.57|470.27|3
1736117500000|2025-01-05 22:51:40|472.59|470.29|472.6|470.3|472.6|470.3|472.59|470.29|2
1736117510000|2025-01-05 22:51:50|472.61|470.31|472.61|470.31|472.61|470.31|472.61|470.31|1
1736117520000|2025-01-05 22:52:00|472.6|470.3|472.41|470.11|472.6|470.3|472.4|470.1|11
1736117530000|2025-01-05 22:52:10|472.4|470.1|472.39|470.09|472.4|470.1|472.34|470.04|4
1736117540000|2025-01-05 22:52:20|472.38|470.08|472.38|470.08|472.38|470.08|472.38|470.08|1
1736117550000|2025-01-05 22:52:30|472.34|470.04|472.34|470.04|472.38|470.08|472.34|470.04|3
1736117560000|2025-01-05 22:52:40|472.31|470.01|472.3|470|472.34|470.04|472.3|470|3
1736117570000|2025-01-05 22:52:50|472.26|469.96|472.27|469.97|472.29|469.99|472.26|469.96|4
1736117580000|2025-01-05 22:53:00|472.26|469.96|472.25|469.95|472.26|469.96|472.25|469.95|2
1736117590000|2025-01-05 22:53:10|472.23|469.93|472.24|469.94|472.24|469.94|472.23|469.93|2
1736117600000|2025-01-05 22:53:20|472.16|469.86|472.17|469.87|472.17|469.87|472.14|469.84|4
1736117610000|2025-01-05 22:53:30|472.16|469.86|472.16|469.86|472.19|469.89|472.15|469.85|7
1736117620000|2025-01-05 22:53:40|472.15|469.85|472.15|469.85|472.15|469.85|472.15|469.85|1
1736117630000|2025-01-05 22:53:50|472.14|469.84|472.11|469.81|472.15|469.85|472.11|469.81|3
1736117640000|2025-01-05 22:54:00|472.08|469.78|471.99|469.69|472.1|469.8|471.97|469.67|6
1736117650000|2025-01-05 22:54:10|471.98|469.68|471.98|469.68|471.98|469.68|471.98|469.68|1
1736117660000|2025-01-05 22:54:20|471.97|469.67|471.98|469.68|471.98|469.68|471.97|469.67|2
1736117670000|2025-01-05 22:54:30|472.03|469.73|472.08|469.78|472.08|469.78|472.03|469.73|3
1736117680000|2025-01-05 22:54:40|472|469.7|472.08|469.78|472.08|469.78|472|469.7|2
1736117690000|2025-01-05 22:54:50|472.09|469.79|472.09|469.79|472.09|469.79|472.03|469.73|5
1736117710000|2025-01-05 22:55:10|472.03|469.73|472.03|469.73|472.03|469.73|472.03|469.73|1
1736117720000|2025-01-05 22:55:20|472.11|469.81|472.06|469.76|472.13|469.83|472.06|469.76|4
1736117730000|2025-01-05 22:55:30|472.22|469.92|472.14|469.84|472.25|469.95|472.14|469.84|6
1736117750000|2025-01-05 22:55:50|472.21|469.91|472.22|469.92|472.22|469.92|472.15|469.85|4
1736117760000|2025-01-05 22:56:00|472.25|469.95|472.3|470|472.3|470|472.18|469.88|10
1736117770000|2025-01-05 22:56:10|472.31|470.01|472.33|470.03|472.33|470.03|472.22|469.92|7
1736117780000|2025-01-05 22:56:20|472.34|470.04|472.34|470.04|472.34|470.04|472.34|470.04|1
1736117790000|2025-01-05 22:56:30|472.47|470.17|472.6|470.3|472.6|470.3|472.47|470.17|11
1736117800000|2025-01-05 22:56:40|472.61|470.31|473|470.7|473|470.7|472.61|470.31|25
1736117810000|2025-01-05 22:56:50|472.99|470.69|472.96|470.66|473.01|470.71|472.96|470.66|4
1736117820000|2025-01-05 22:57:00|473.03|470.73|472.98|470.68|473.03|470.73|472.98|470.68|2
1736117830000|2025-01-05 22:57:10|473.04|470.74|473.04|470.74|473.04|470.74|473.04|470.74|1
1736117840000|2025-01-05 22:57:20|473.05|470.75|473.07|470.77|473.07|470.77|473.01|470.71|11
1736117850000|2025-01-05 22:57:30|473.08|470.78|473.1|470.8|473.1|470.8|473.06|470.76|4
1736117880000|2025-01-05 22:58:00|473.02|470.72|473.04|470.74|473.04|470.74|473.02|470.72|3
1736117890000|2025-01-05 22:58:10|473.03|470.73|472.84|470.54|473.03|470.73|472.84|470.54|10
1736117900000|2025-01-05 22:58:20|472.83|470.53|472.81|470.51|472.83|470.53|472.81|470.51|2
1736117910000|2025-01-05 22:58:30|472.84|470.54|473.01|470.71|473.01|470.71|472.84|470.54|10
1736117930000|2025-01-05 22:58:50|473.02|470.72|472.94|470.64|473.03|470.73|472.94|470.64|8
1736117940000|2025-01-05 22:59:00|472.93|470.63|472.91|470.61|472.93|470.63|472.89|470.59|8
1736117950000|2025-01-05 22:59:10|472.9|470.6|472.92|470.62|472.92|470.62|472.83|470.53|8
1736117960000|2025-01-05 22:59:20|472.94|470.64|473.02|470.72|473.02|470.72|472.93|470.63|9
1736117970000|2025-01-05 22:59:30|473.01|470.71|472.96|470.66|473.01|470.71|472.96|470.66|5
1736117980000|2025-01-05 22:59:40|472.98|470.68|472.94|470.64|472.98|470.68|472.88|470.58|7
1736117990000|2025-01-05 22:59:50|472.9|470.6|472.8|470.5|472.9|470.6|472.8|470.5|8
1736118000000|2025-01-05 23:00:00|472.81|470.51|473.04|470.74|473.07|470.77|472.77|470.47|21
1736118010000|2025-01-05 23:00:10|473.07|470.77|472.79|470.49|473.07|470.77|472.79|470.49|25
1736118020000|2025-01-05 23:00:20|472.81|470.51|472.98|470.68|473.03|470.73|472.81|470.51|13
1736118030000|2025-01-05 23:00:30|473.04|470.74|473.08|470.78|473.09|470.79|473.04|470.74|9
1736118040000|2025-01-05 23:00:40|473.09|470.79|473.1|470.8|473.1|470.8|473.09|470.79|2
1736118050000|2025-01-05 23:00:50|473.33|471.03|473.32|471.02|473.46|471.16|473.32|471.02|12
1736118060000|2025-01-05 23:01:00|473.28|470.98|473.27|470.97|473.39|471.09|473.21|470.91|9
1736118070000|2025-01-05 23:01:10|473.29|470.99|473.44|471.14|473.49|471.19|473.29|470.99|14
1736118080000|2025-01-05 23:01:20|473.4|471.1|473.42|471.12|473.47|471.17|473.4|471.1|13
1736118090000|2025-01-05 23:01:30|473.41|471.11|473.41|471.11|473.41|471.11|473.41|471.11|1
1736118100000|2025-01-05 23:01:40|473.42|471.12|473.44|471.14|473.44|471.14|473.42|471.12|5
1736118110000|2025-01-05 23:01:50|473.45|471.15|473.59|471.29|473.59|471.29|473.44|471.14|8
1736118120000|2025-01-05 23:02:00|473.5|471.2|473.61|471.31|473.63|471.33|473.39|471.09|20
1736118130000|2025-01-05 23:02:10|473.53|471.23|473.53|471.23|473.61|471.31|473.47|471.17|10
1736118140000|2025-01-05 23:02:20|473.54|471.24|473.55|471.25|473.55|471.25|473.49|471.19|14
1736118150000|2025-01-05 23:02:30|473.56|471.26|473.9|471.6|473.9|471.6|473.56|471.26|19
1736118160000|2025-01-05 23:02:40|473.91|471.61|473.98|471.68|473.98|471.68|473.86|471.56|9
1736118180000|2025-01-05 23:03:00|473.94|471.64|473.95|471.65|473.95|471.65|473.93|471.63|4
1736118190000|2025-01-05 23:03:10|473.94|471.64|473.98|471.68|473.98|471.68|473.94|471.64|6
1736118200000|2025-01-05 23:03:20|473.94|471.64|473.94|471.64|473.94|471.64|473.93|471.63|3
1736118210000|2025-01-05 23:03:30|473.91|471.61|473.92|471.62|473.92|471.62|473.91|471.61|2
1736118220000|2025-01-05 23:03:40|473.9|471.6|473.9|471.6|473.9|471.6|473.85|471.55|3
1736118230000|2025-01-05 23:03:50|473.91|471.61|473.92|471.62|473.92|471.62|473.9|471.6|4
1736118240000|2025-01-05 23:04:00|473.93|471.63|473.95|471.65|473.98|471.68|473.9|471.6|11
1736118250000|2025-01-05 23:04:10|473.96|471.66|473.98|471.68|473.98|471.68|473.92|471.62|14
1736118260000|2025-01-05 23:04:20|473.97|471.67|473.91|471.61|473.98|471.68|473.9|471.6|7
1736118270000|2025-01-05 23:04:30|473.92|471.62|473.98|471.68|473.98|471.68|473.92|471.62|2
1736118280000|2025-01-05 23:04:40|473.97|471.67|473.98|471.68|473.98|471.68|473.92|471.62|10
1736118290000|2025-01-05 23:04:50|473.95|471.65|473.89|471.59|473.95|471.65|473.86|471.56|10
1736118300000|2025-01-05 23:05:00|473.88|471.58|473.83|471.53|473.91|471.61|473.83|471.53|13
1736118310000|2025-01-05 23:05:10|473.84|471.54|473.89|471.59|473.94|471.64|473.84|471.54|11
1736118320000|2025-01-05 23:05:20|473.76|471.46|473.87|471.57|473.87|471.57|473.7|471.4|13
1736118330000|2025-01-05 23:05:30|473.86|471.56|473.92|471.62|473.94|471.64|473.86|471.56|19
1736118340000|2025-01-05 23:05:40|473.94|471.64|473.93|471.63|473.98|471.68|473.92|471.62|11
1736118350000|2025-01-05 23:05:50|473.94|471.64|473.93|471.63|473.95|471.65|473.93|471.63|3
1736118360000|2025-01-05 23:06:00|473.94|471.64|473.95|471.65|473.95|471.65|473.94|471.64|2
1736118380000|2025-01-05 23:06:20|473.96|471.66|473.64|471.34|473.96|471.66|473.64|471.34|18
1736118390000|2025-01-05 23:06:30|473.65|471.35|473.65|471.35|473.68|471.38|473.64|471.34|7
1736118400000|2025-01-05 23:06:40|473.59|471.29|473.52|471.22|473.59|471.29|473.52|471.22|12
1736118410000|2025-01-05 23:06:50|473.49|471.19|473.47|471.17|473.55|471.25|473.45|471.15|16
1736118420000|2025-01-05 23:07:00|473.49|471.19|473.7|471.4|473.7|471.4|473.49|471.19|10
1736118430000|2025-01-05 23:07:10|473.71|471.41|473.9|471.6|473.9|471.6|473.71|471.41|10
1736118440000|2025-01-05 23:07:20|473.83|471.53|473.72|471.42|473.84|471.54|473.72|471.42|11
1736118450000|2025-01-05 23:07:30|473.71|471.41|473.36|471.06|473.71|471.41|473.34|471.04|21
1736118460000|2025-01-05 23:07:40|473.34|471.04|473.24|470.94|473.34|471.04|473.24|470.94|6
1736118470000|2025-01-05 23:07:50|473.25|470.95|473.57|471.27|473.57|471.27|473.25|470.95|16
1736118480000|2025-01-05 23:08:00|473.58|471.28|473.78|471.48|473.78|471.48|473.58|471.28|16
1736118490000|2025-01-05 23:08:10|473.79|471.49|473.6|471.3|473.79|471.49|473.6|471.3|9
1736118500000|2025-01-05 23:08:20|473.59|471.29|473.53|471.23|473.59|471.29|473.53|471.23|7
1736118510000|2025-01-05 23:08:30|473.52|471.22|473.65|471.35|473.65|471.35|473.52|471.22|8
1736118520000|2025-01-05 23:08:40|473.66|471.36|473.63|471.33|473.67|471.37|473.63|471.33|5
1736118530000|2025-01-05 23:08:50|473.54|471.24|473.49|471.19|473.57|471.27|473.49|471.19|13
1736118540000|2025-01-05 23:09:00|473.44|471.14|473.58|471.28|473.58|471.28|473.44|471.14|5
1736118550000|2025-01-05 23:09:10|473.56|471.26|473.66|471.36|473.67|471.37|473.56|471.26|13
1736118560000|2025-01-05 23:09:20|473.65|471.35|473.86|471.56|473.86|471.56|473.6|471.3|16
1736118570000|2025-01-05 23:09:30|473.87|471.57|473.98|471.68|473.98|471.68|473.83|471.53|12
1736118580000|2025-01-05 23:09:40|473.96|471.66|473.93|471.63|473.96|471.66|473.9|471.6|9
1736118590000|2025-01-05 23:09:50|473.94|471.64|473.97|471.67|473.97|471.67|473.94|471.64|4
1736118600000|2025-01-05 23:10:00|473.98|471.68|473.98|471.68|473.98|471.68|473.95|471.65|10
1736118610000|2025-01-05 23:10:10|473.91|471.61|473.92|471.62|473.93|471.63|473.9|471.6|9
1736118620000|2025-01-05 23:10:20|473.93|471.63|473.95|471.65|473.95|471.65|473.93|471.63|3
1736118630000|2025-01-05 23:10:30|473.96|471.66|473.98|471.68|473.98|471.68|473.96|471.66|5
1736118640000|2025-01-05 23:10:40|473.96|471.66|473.98|471.68|473.98|471.68|473.96|471.66|8
1736118660000|2025-01-05 23:11:00|473.94|471.64|473.94|471.64|473.94|471.64|473.94|471.64|1
1736118670000|2025-01-05 23:11:10|473.85|471.55|473.81|471.51|473.85|471.55|473.74|471.44|11
1736118680000|2025-01-05 23:11:20|473.82|471.52|473.92|471.62|473.94|471.64|473.81|471.51|15
1736118690000|2025-01-05 23:11:30|473.93|471.63|473.89|471.59|473.93|471.63|473.89|471.59|6
1736118700000|2025-01-05 23:11:40|473.88|471.58|473.91|471.61|473.94|471.64|473.88|471.58|12
1736118710000|2025-01-05 23:11:50|473.93|471.63|473.9|471.6|473.93|471.63|473.89|471.59|13
1736118720000|2025-01-05 23:12:00|473.91|471.61|473.91|471.61|473.94|471.64|473.9|471.6|10
1736118730000|2025-01-05 23:12:10|473.9|471.6|473.72|471.42|473.96|471.66|473.72|471.42|19
1736118740000|2025-01-05 23:12:20|473.71|471.41|473.63|471.33|473.71|471.41|473.59|471.29|12
1736118750000|2025-01-05 23:12:30|473.61|471.31|473.57|471.27|473.63|471.33|473.57|471.27|17
1736118760000|2025-01-05 23:12:40|473.58|471.28|473.54|471.24|473.64|471.34|473.51|471.21|23
1736118770000|2025-01-05 23:12:50|473.56|471.26|473.53|471.23|473.56|471.26|473.49|471.19|11
1736118780000|2025-01-05 23:13:00|473.51|471.21|473.6|471.3|473.6|471.3|473.45|471.15|11
1736118790000|2025-01-05 23:13:10|473.61|471.31|473.85|471.55|473.93|471.63|473.57|471.27|20
1736118800000|2025-01-05 23:13:20|473.87|471.57|473.78|471.48|473.94|471.64|473.78|471.48|17
1736118810000|2025-01-05 23:13:30|473.77|471.47|473.54|471.24|473.77|471.47|473.54|471.24|17
1736118820000|2025-01-05 23:13:40|473.52|471.22|473.57|471.27|473.65|471.35|473.52|471.22|12
1736118830000|2025-01-05 23:13:50|473.6|471.3|473.58|471.28|473.62|471.32|473.51|471.21|19
1736118840000|2025-01-05 23:14:00|473.6|471.3|473.5|471.2|473.64|471.34|473.49|471.19|26
1736118850000|2025-01-05 23:14:10|473.51|471.21|473.67|471.37|473.68|471.38|473.51|471.21|21
1736118860000|2025-01-05 23:14:20|473.66|471.36|473.43|471.13|473.66|471.36|473.42|471.12|12
1736118870000|2025-01-05 23:14:30|473.42|471.12|473.36|471.06|473.43|471.13|473.36|471.06|22
1736118880000|2025-01-05 23:14:40|473.35|471.05|473.43|471.13|473.45|471.15|473.31|471.01|15
1736118890000|2025-01-05 23:14:50|473.44|471.14|473.5|471.2|473.52|471.22|473.39|471.09|13
1736118900000|2025-01-05 23:15:00|473.51|471.21|473.57|471.27|473.69|471.39|473.51|471.21|17
1736118910000|2025-01-05 23:15:10|473.58|471.28|473.46|471.16|473.68|471.38|473.45|471.15|16
1736118920000|2025-01-05 23:15:20|473.48|471.18|473.35|471.05|473.56|471.26|473.35|471.05|16
1736118930000|2025-01-05 23:15:30|473.37|471.07|473.53|471.23|473.54|471.24|473.37|471.07|13
1736118940000|2025-01-05 23:15:40|473.56|471.26|473.34|471.04|473.56|471.26|473.34|471.04|19
1736118950000|2025-01-05 23:15:50|473.28|470.98|473.34|471.04|473.36|471.06|473.28|470.98|18
1736118960000|2025-01-05 23:16:00|473.35|471.05|473.4|471.1|473.42|471.12|473.33|471.03|21
1736118970000|2025-01-05 23:16:10|473.41|471.11|473.34|471.04|473.43|471.13|473.33|471.03|26
1736118980000|2025-01-05 23:16:20|473.35|471.05|473.06|470.76|473.35|471.05|473.06|470.76|17
1736118990000|2025-01-05 23:16:30|473.05|470.75|472.81|470.51|473.05|470.75|472.8|470.5|17
1736119000000|2025-01-05 23:16:40|472.82|470.52|472.53|470.23|472.82|470.52|472.53|470.23|27
1736119010000|2025-01-05 23:16:50|472.54|470.24|472.55|470.25|472.55|470.25|472.47|470.17|23
1736119020000|2025-01-05 23:17:00|472.54|470.24|472.84|470.54|472.84|470.54|472.51|470.21|20
1736119030000|2025-01-05 23:17:10|472.85|470.55|472.72|470.42|472.93|470.63|472.71|470.41|20
1736119040000|2025-01-05 23:17:20|472.7|470.4|472.54|470.24|472.7|470.4|472.47|470.17|21
1736119050000|2025-01-05 23:17:30|472.53|470.23|472.51|470.21|472.61|470.31|472.51|470.21|26
1736119060000|2025-01-05 23:17:40|472.53|470.23|472.55|470.25|472.62|470.32|472.51|470.21|20
1736119070000|2025-01-05 23:17:50|472.56|470.26|472.62|470.32|472.62|470.32|472.48|470.18|10
1736119080000|2025-01-05 23:18:00|472.57|470.27|472.61|470.31|472.63|470.33|472.55|470.25|15
1736119090000|2025-01-05 23:18:10|472.6|470.3|472.38|470.08|472.61|470.31|472.37|470.07|16
1736119100000|2025-01-05 23:18:20|472.4|470.1|472.4|470.1|472.43|470.13|472.38|470.08|13
1736119110000|2025-01-05 23:18:30|472.37|470.07|472.43|470.13|472.47|470.17|472.37|470.07|6
1736119120000|2025-01-05 23:18:40|472.42|470.12|472.35|470.05|472.42|470.12|472.31|470.01|12
1736119130000|2025-01-05 23:18:50|472.34|470.04|472.35|470.05|472.35|470.05|472.34|470.04|2
1736119140000|2025-01-05 23:19:00|472.33|470.03|472.35|470.05|472.35|470.05|472.31|470.01|8
1736119160000|2025-01-05 23:19:20|472.44|470.14|472.49|470.19|472.49|470.19|472.44|470.14|5
1736119170000|2025-01-05 23:19:30|472.48|470.18|472.35|470.05|472.48|470.18|472.29|469.99|16
1736119180000|2025-01-05 23:19:40|472.34|470.04|472.35|470.05|472.36|470.06|472.34|470.04|4
1736119190000|2025-01-05 23:19:50|472.29|469.99|472.27|469.97|472.31|470.01|472.27|469.97|8
1736119200000|2025-01-05 23:20:00|472.23|469.93|472.26|469.96|472.26|469.96|472.18|469.88|8
1736119210000|2025-01-05 23:20:10|472.21|469.91|472.11|469.81|472.23|469.93|472.09|469.79|15
1736119220000|2025-01-05 23:20:20|472.12|469.82|472.15|469.85|472.15|469.85|472.1|469.8|9
1736119230000|2025-01-05 23:20:30|472.13|469.83|472.11|469.81|472.13|469.83|472.08|469.78|5
1736119240000|2025-01-05 23:20:40|472.09|469.79|472.06|469.76|472.09|469.79|472.06|469.76|5
1736119250000|2025-01-05 23:20:50|472.05|469.75|471.91|469.61|472.05|469.75|471.9|469.6|22
1736119260000|2025-01-05 23:21:00|471.9|469.6|471.95|469.65|471.95|469.65|471.9|469.6|6
1736119270000|2025-01-05 23:21:10|471.92|469.62|471.89|469.59|471.94|469.64|471.87|469.57|9
1736119280000|2025-01-05 23:21:20|471.88|469.58|471.87|469.57|471.88|469.58|471.87|469.57|2
1736119300000|2025-01-05 23:21:40|471.85|469.55|471.82|469.52|471.85|469.55|471.81|469.51|4
1736119310000|2025-01-05 23:21:50|471.73|469.43|471.72|469.42|471.73|469.43|471.67|469.37|10
1736119320000|2025-01-05 23:22:00|471.71|469.41|471.7|469.4|471.71|469.41|471.68|469.38|3
1736119330000|2025-01-05 23:22:10|471.72|469.42|471.67|469.37|471.73|469.43|471.64|469.34|11
1736119340000|2025-01-05 23:22:20|471.66|469.36|471.57|469.27|471.66|469.36|471.57|469.27|8
1736119370000|2025-01-05 23:22:50|471.66|469.36|471.78|469.48|471.78|469.48|471.66|469.36|15
1736119380000|2025-01-05 23:23:00|471.8|469.5|472.1|469.8|472.1|469.8|471.8|469.5|16
1736119390000|2025-01-05 23:23:10|472.11|469.81|472.02|469.72|472.12|469.82|472|469.7|22
1736119400000|2025-01-05 23:23:20|472.01|469.71|472.09|469.79|472.1|469.8|472.01|469.71|14
1736119410000|2025-01-05 23:23:30|472.1|469.8|472.06|469.76|472.12|469.82|472|469.7|20
1736119420000|2025-01-05 23:23:40|472.05|469.75|472.02|469.72|472.05|469.75|471.92|469.62|16
1736119430000|2025-01-05 23:23:50|472.04|469.74|472.13|469.83|472.18|469.88|472.04|469.74|16
1736119440000|2025-01-05 23:24:00|472.12|469.82|472.16|469.86|472.2|469.9|472.05|469.75|20
1736119450000|2025-01-05 23:24:10|472.17|469.87|472.21|469.91|472.23|469.93|472.09|469.79|17
1736119460000|2025-01-05 23:24:20|472.2|469.9|472.24|469.94|472.26|469.96|472.18|469.88|23
1736119470000|2025-01-05 23:24:30|472.25|469.95|472.22|469.92|472.27|469.97|472.22|469.92|17
1736119480000|2025-01-05 23:24:40|472.23|469.93|472.41|470.11|472.41|470.11|472.23|469.93|22
1736119490000|2025-01-05 23:24:50|472.4|470.1|472.26|469.96|472.4|470.1|472.23|469.93|17
1736119500000|2025-01-05 23:25:00|472.24|469.94|472.45|470.15|472.45|470.15|472.24|469.94|14
1736119510000|2025-01-05 23:25:10|472.46|470.16|472.4|470.1|472.47|470.17|472.39|470.09|22
1736119520000|2025-01-05 23:25:20|472.42|470.12|472.41|470.11|472.47|470.17|472.38|470.08|13
1736119530000|2025-01-05 23:25:30|472.4|470.1|472.33|470.03|472.4|470.1|472.27|469.97|9
1736119540000|2025-01-05 23:25:40|472.3|470|472.21|469.91|472.3|470|472.19|469.89|11
1736119550000|2025-01-05 23:25:50|472.22|469.92|472.2|469.9|472.23|469.93|472.16|469.86|13
1736119560000|2025-01-05 23:26:00|472.19|469.89|472.25|469.95|472.27|469.97|472.19|469.89|10
1736119570000|2025-01-05 23:26:10|472.26|469.96|472.24|469.94|472.26|469.96|472.23|469.93|9
1736119580000|2025-01-05 23:26:20|472.25|469.95|472.25|469.95|472.25|469.95|472.24|469.94|7
1736119590000|2025-01-05 23:26:30|472.29|469.99|472.27|469.97|472.34|470.04|472.27|469.97|13
1736119600000|2025-01-05 23:26:40|472.22|469.92|472.29|469.99|472.29|469.99|472.17|469.87|14
1736119610000|2025-01-05 23:26:50|472.3|470|472.33|470.03|472.33|470.03|472.28|469.98|12
1736119620000|2025-01-05 23:27:00|472.32|470.02|472.31|470.01|472.33|470.03|472.3|470|12
1736119630000|2025-01-05 23:27:10|472.34|470.04|472.39|470.09|472.39|470.09|472.32|470.02|9
1736119640000|2025-01-05 23:27:20|472.4|470.1|472.59|470.29|472.59|470.29|472.38|470.08|22
1736119650000|2025-01-05 23:27:30|472.58|470.28|472.66|470.36|472.67|470.37|472.56|470.26|16
1736119660000|2025-01-05 23:27:40|472.65|470.35|472.61|470.31|472.66|470.36|472.61|470.31|17
1736119670000|2025-01-05 23:27:50|472.64|470.34|472.45|470.15|472.64|470.34|472.4|470.1|17
1736119680000|2025-01-05 23:28:00|472.49|470.19|472.48|470.18|472.49|470.19|472.45|470.15|24
1736119690000|2025-01-05 23:28:10|472.5|470.2|472.5|470.2|472.5|470.2|472.46|470.16|17
1736119700000|2025-01-05 23:28:20|472.49|470.19|472.43|470.13|472.5|470.2|472.43|470.13|18
1736119710000|2025-01-05 23:28:30|472.42|470.12|472.42|470.12|472.42|470.12|472.42|470.12|1
1736119730000|2025-01-05 23:28:50|472.46|470.16|472.46|470.16|472.5|470.2|472.44|470.14|11
1736119740000|2025-01-05 23:29:00|472.45|470.15|472.42|470.12|472.45|470.15|472.42|470.12|3
1736119750000|2025-01-05 23:29:10|472.46|470.16|472.42|470.12|472.46|470.16|472.42|470.12|6
1736119760000|2025-01-05 23:29:20|472.46|470.16|472.42|470.12|472.46|470.16|472.42|470.12|6
1736119810000|2025-01-05 23:30:10|472.47|470.17|472.57|470.27|472.57|470.27|472.45|470.15|12
1736119820000|2025-01-05 23:30:20|472.64|470.34|472.62|470.32|472.66|470.36|472.57|470.27|12
1736119830000|2025-01-05 23:30:30|472.67|470.37|472.67|470.37|472.7|470.4|472.63|470.33|17
1736119840000|2025-01-05 23:30:40|472.69|470.39|472.62|470.32|472.7|470.4|472.6|470.3|10
1736119850000|2025-01-05 23:30:50|472.61|470.31|472.63|470.33|472.64|470.34|472.59|470.29|18
1736119860000|2025-01-05 23:31:00|472.62|470.32|472.87|470.57|472.87|470.57|472.62|470.32|12
1736119870000|2025-01-05 23:31:10|472.84|470.54|472.8|470.5|472.85|470.55|472.78|470.48|21
1736119880000|2025-01-05 23:31:20|472.79|470.49|472.67|470.37|472.8|470.5|472.62|470.32|14
1736119890000|2025-01-05 23:31:30|472.68|470.38|472.54|470.24|472.69|470.39|472.54|470.24|18
1736119900000|2025-01-05 23:31:40|472.53|470.23|472.64|470.34|472.64|470.34|472.53|470.23|10
1736119910000|2025-01-05 23:31:50|472.63|470.33|472.54|470.24|472.64|470.34|472.53|470.23|20
1736119920000|2025-01-05 23:32:00|472.55|470.25|472.52|470.22|472.68|470.38|472.52|470.22|15
1736119930000|2025-01-05 23:32:10|472.56|470.26|472.46|470.16|472.56|470.26|472.45|470.15|17
1736119940000|2025-01-05 23:32:20|472.45|470.15|472.44|470.14|472.48|470.18|472.43|470.13|15
1736119950000|2025-01-05 23:32:30|472.45|470.15|472.48|470.18|472.51|470.21|472.43|470.13|17
1736119960000|2025-01-05 23:32:40|472.52|470.22|472.43|470.13|472.52|470.22|472.43|470.13|16
1736119970000|2025-01-05 23:32:50|472.46|470.16|472.42|470.12|472.48|470.18|472.42|470.12|13
1736119990000|2025-01-05 23:33:10|472.43|470.13|472.42|470.12|472.47|470.17|472.42|470.12|6
1736120030000|2025-01-05 23:33:50|472.45|470.15|472.42|470.12|472.45|470.15|472.42|470.12|2
1736120040000|2025-01-05 23:34:00|472.46|470.16|472.48|470.18|472.48|470.18|472.44|470.14|5
1736120050000|2025-01-05 23:34:10|472.52|470.22|472.49|470.19|472.52|470.22|472.43|470.13|14
1736120060000|2025-01-05 23:34:20|472.55|470.25|472.45|470.15|472.6|470.3|472.4|470.1|21
1736120070000|2025-01-05 23:34:30|472.44|470.14|472.25|469.95|472.45|470.15|472.23|469.93|20
1736120080000|2025-01-05 23:34:40|472.24|469.94|472.25|469.95|472.28|469.98|472.21|469.91|10
1736120090000|2025-01-05 23:34:50|472.24|469.94|472.16|469.86|472.29|469.99|472.16|469.86|15
1736120100000|2025-01-05 23:35:00|472.17|469.87|472.15|469.85|472.22|469.92|472.09|469.79|23
1736120110000|2025-01-05 23:35:10|472.19|469.89|472.19|469.89|472.24|469.94|472.18|469.88|10
1736120120000|2025-01-05 23:35:20|472.18|469.88|472.28|469.98|472.32|470.02|472.18|469.88|6
1736120130000|2025-01-05 23:35:30|472.29|469.99|472.09|469.79|472.29|469.99|472.08|469.78|16
1736120140000|2025-01-05 23:35:40|472.1|469.8|472.08|469.78|472.14|469.84|472.07|469.77|11
1736120150000|2025-01-05 23:35:50|472.09|469.79|472.09|469.79|472.15|469.85|472.09|469.79|15
1736120160000|2025-01-05 23:36:00|472.1|469.8|472.07|469.77|472.1|469.8|472.07|469.77|2
1736120170000|2025-01-05 23:36:10|472.11|469.81|472.14|469.84|472.14|469.84|472.11|469.81|2
1736120180000|2025-01-05 23:36:20|472.13|469.83|472.07|469.77|472.13|469.83|472.07|469.77|2
1736120200000|2025-01-05 23:36:40|472.1|469.8|472.07|469.77|472.11|469.81|472.07|469.77|4
1736120220000|2025-01-05 23:37:00|472.09|469.79|472.21|469.91|472.24|469.94|472.08|469.78|12
1736120230000|2025-01-05 23:37:10|472.26|469.96|472.17|469.87|472.26|469.96|472.17|469.87|8
1736120240000|2025-01-05 23:37:20|472.16|469.86|472.17|469.87|472.19|469.89|472.15|469.85|8
1736120250000|2025-01-05 23:37:30|472.23|469.93|472.18|469.88|472.23|469.93|472.15|469.85|14
1736120260000|2025-01-05 23:37:40|472.17|469.87|472.14|469.84|472.19|469.89|472.13|469.83|8
1736120270000|2025-01-05 23:37:50|472.18|469.88|472.14|469.84|472.18|469.88|472.13|469.83|6
1736120280000|2025-01-05 23:38:00|472.16|469.86|472.2|469.9|472.21|469.91|472.15|469.85|5
1736120290000|2025-01-05 23:38:10|472.19|469.89|472.31|470.01|472.33|470.03|472.19|469.89|14
1736120300000|2025-01-05 23:38:20|472.37|470.07|472.39|470.09|472.39|470.09|472.31|470.01|8
1736120310000|2025-01-05 23:38:30|472.37|470.07|472.41|470.11|472.43|470.13|472.37|470.07|8
1736120320000|2025-01-05 23:38:40|472.44|470.14|472.51|470.21|472.54|470.24|472.43|470.13|14
1736120330000|2025-01-05 23:38:50|472.55|470.25|472.47|470.17|472.55|470.25|472.46|470.16|5
1736120340000|2025-01-05 23:39:00|472.44|470.14|472.47|470.17|472.49|470.19|472.44|470.14|13
1736120350000|2025-01-05 23:39:10|472.5|470.2|472.48|470.18|472.54|470.24|472.48|470.18|10
1736120360000|2025-01-05 23:39:20|472.49|470.19|472.44|470.14|472.53|470.23|472.42|470.12|16
1736120370000|2025-01-05 23:39:30|472.41|470.11|472.43|470.13|472.45|470.15|472.4|470.1|15
1736120380000|2025-01-05 23:39:40|472.4|470.1|472.42|470.12|472.43|470.13|472.4|470.1|8
1736120390000|2025-01-05 23:39:50|472.35|470.05|472.28|469.98|472.37|470.07|472.28|469.98|15
1736120400000|2025-01-05 23:40:00|472.31|470.01|472.33|470.03|472.36|470.06|472.27|469.97|15
1736120410000|2025-01-05 23:40:10|472.36|470.06|472.3|470|472.36|470.06|472.25|469.95|22
1736120420000|2025-01-05 23:40:20|472.29|469.99|472.31|470.01|472.31|470.01|472.26|469.96|10
1736120430000|2025-01-05 23:40:30|472.33|470.03|472.33|470.03|472.37|470.07|472.33|470.03|13
1736120440000|2025-01-05 23:40:40|472.34|470.04|472.37|470.07|472.37|470.07|472.34|470.04|10
1736120450000|2025-01-05 23:40:50|472.41|470.11|472.47|470.17|472.48|470.18|472.41|470.11|6
1736120460000|2025-01-05 23:41:00|472.52|470.22|472.58|470.28|472.58|470.28|472.52|470.22|19
1736120470000|2025-01-05 23:41:10|472.71|470.41|472.75|470.45|472.8|470.5|472.69|470.39|22
1736120480000|2025-01-05 23:41:20|472.76|470.46|472.56|470.26|472.76|470.46|472.56|470.26|17
1736120490000|2025-01-05 23:41:30|472.55|470.25|472.46|470.16|472.55|470.25|472.43|470.13|16
1736120500000|2025-01-05 23:41:40|472.44|470.14|472.53|470.23|472.53|470.23|472.44|470.14|8
1736120510000|2025-01-05 23:41:50|472.5|470.2|472.5|470.2|472.52|470.22|472.48|470.18|12
1736120520000|2025-01-05 23:42:00|472.49|470.19|472.49|470.19|472.49|470.19|472.49|470.19|1
1736120530000|2025-01-05 23:42:10|472.47|470.17|472.47|470.17|472.47|470.17|472.47|470.17|1
1736120540000|2025-01-05 23:42:20|472.49|470.19|472.51|470.21|472.52|470.22|472.49|470.19|5
1736120550000|2025-01-05 23:42:30|472.5|470.2|472.5|470.2|472.5|470.2|472.5|470.2|1
1736120560000|2025-01-05 23:42:40|472.46|470.16|472.52|470.22|472.54|470.24|472.46|470.16|8
1736120570000|2025-01-05 23:42:50|472.51|470.21|472.49|470.19|472.51|470.21|472.49|470.19|8
1736120580000|2025-01-05 23:43:00|472.51|470.21|472.49|470.19|472.51|470.21|472.49|470.19|11
1736120590000|2025-01-05 23:43:10|472.48|470.18|472.33|470.03|472.48|470.18|472.3|470|9
1736120600000|2025-01-05 23:43:20|472.34|470.04|472.29|469.99|472.35|470.05|472.26|469.96|13
1736120610000|2025-01-05 23:43:30|472.28|469.98|472.13|469.83|472.28|469.98|472.13|469.83|10
1736120620000|2025-01-05 23:43:40|472.12|469.82|472.09|469.79|472.12|469.82|472.07|469.77|13
1736120630000|2025-01-05 23:43:50|472.1|469.8|472.17|469.87|472.19|469.89|472.1|469.8|16
1736120640000|2025-01-05 23:44:00|472.18|469.88|472.18|469.88|472.19|469.89|472.17|469.87|8
1736120650000|2025-01-05 23:44:10|472.17|469.87|472.01|469.71|472.18|469.88|472.01|469.71|11
1736120660000|2025-01-05 23:44:20|472.03|469.73|472.02|469.72|472.05|469.75|472.02|469.72|10
1736120670000|2025-01-05 23:44:30|472|469.7|472.04|469.74|472.04|469.74|471.99|469.69|5
1736120680000|2025-01-05 23:44:40|472.03|469.73|472.04|469.74|472.06|469.76|472.02|469.72|11
1736120690000|2025-01-05 23:44:50|472.02|469.72|472.04|469.74|472.07|469.77|472.02|469.72|11
1736120700000|2025-01-05 23:45:00|472.03|469.73|472.02|469.72|472.04|469.74|471.99|469.69|9
1736120710000|2025-01-05 23:45:10|472.01|469.71|471.95|469.65|472.02|469.72|471.93|469.63|18
1736120720000|2025-01-05 23:45:20|471.93|469.63|471.95|469.65|471.97|469.67|471.88|469.58|16
1736120730000|2025-01-05 23:45:30|471.94|469.64|471.79|469.49|471.94|469.64|471.77|469.47|21
1736120740000|2025-01-05 23:45:40|471.78|469.48|471.57|469.27|471.79|469.49|471.57|469.27|12
1736120770000|2025-01-05 23:46:10|471.15|468.85|471.41|469.11|471.41|469.11|471.15|468.85|3
1736120780000|2025-01-05 23:46:20|471.39|469.09|471.47|469.17|471.52|469.22|471.39|469.09|14
1736120790000|2025-01-05 23:46:30|471.48|469.18|471.47|469.17|471.48|469.18|471.34|469.04|17
1736120800000|2025-01-05 23:46:40|471.55|469.25|471.68|469.38|471.68|469.38|471.55|469.25|8
1736120810000|2025-01-05 23:46:50|471.69|469.39|471.71|469.41|471.71|469.41|471.69|469.39|7
1736120820000|2025-01-05 23:47:00|471.7|469.4|471.73|469.43|471.77|469.47|471.65|469.35|17
1736120830000|2025-01-05 23:47:10|471.7|469.4|471.68|469.38|471.73|469.43|471.62|469.32|17
1736120840000|2025-01-05 23:47:20|471.7|469.4|471.81|469.51|471.81|469.51|471.66|469.36|12
1736120850000|2025-01-05 23:47:30|471.8|469.5|471.81|469.51|471.81|469.51|471.77|469.47|11
1736120860000|2025-01-05 23:47:40|471.82|469.52|471.82|469.52|471.82|469.52|471.82|469.52|1
1736120870000|2025-01-05 23:47:50|471.84|469.54|471.93|469.63|471.93|469.63|471.84|469.54|7
1736120880000|2025-01-05 23:48:00|471.91|469.61|471.8|469.5|471.91|469.61|471.8|469.5|8
1736120890000|2025-01-05 23:48:10|471.81|469.51|471.81|469.51|471.81|469.51|471.8|469.5|3
1736120900000|2025-01-05 23:48:20|471.8|469.5|471.81|469.51|471.81|469.51|471.8|469.5|4
1736120910000|2025-01-05 23:48:30|471.85|469.55|472.06|469.76|472.06|469.76|471.85|469.55|11
1736120920000|2025-01-05 23:48:40|472.07|469.77|472.14|469.84|472.14|469.84|472.07|469.77|13
1736120930000|2025-01-05 23:48:50|472.13|469.83|472.13|469.83|472.15|469.85|472.11|469.81|4
1736120940000|2025-01-05 23:49:00|472.16|469.86|472.07|469.77|472.16|469.86|472.07|469.77|6
1736120950000|2025-01-05 23:49:10|472.12|469.82|472.26|469.96|472.28|469.98|472.06|469.76|16
1736120960000|2025-01-05 23:49:20|472.31|470.01|472.27|469.97|472.31|470.01|472.24|469.94|12
1736120970000|2025-01-05 23:49:30|472.26|469.96|472.27|469.97|472.28|469.98|472.2|469.9|23
1736120980000|2025-01-05 23:49:40|472.26|469.96|472.28|469.98|472.31|470.01|472.2|469.9|14
1736120990000|2025-01-05 23:49:50|472.27|469.97|472.21|469.91|472.27|469.97|472.2|469.9|8
1736121000000|2025-01-05 23:50:00|472.22|469.92|472.09|469.79|472.26|469.96|472.09|469.79|14
1736121010000|2025-01-05 23:50:10|472.1|469.8|472.19|469.89|472.21|469.91|472.1|469.8|10
1736121020000|2025-01-05 23:50:20|472.2|469.9|472.11|469.81|472.21|469.91|472.11|469.81|14
1736121030000|2025-01-05 23:50:30|472.13|469.83|472.11|469.81|472.14|469.84|472.11|469.81|10
1736121040000|2025-01-05 23:50:40|472.1|469.8|472.07|469.77|472.1|469.8|472.01|469.71|14
1736121050000|2025-01-05 23:50:50|472.04|469.74|472.06|469.76|472.06|469.76|472.04|469.74|6
1736121060000|2025-01-05 23:51:00|472.04|469.74|472.02|469.72|472.05|469.75|472.02|469.72|4
1736121070000|2025-01-05 23:51:10|471.96|469.66|472|469.7|472.03|469.73|471.96|469.66|17
1736121080000|2025-01-05 23:51:20|472.02|469.72|472.04|469.74|472.09|469.79|472|469.7|19
1736121090000|2025-01-05 23:51:30|472.05|469.75|472.03|469.73|472.09|469.79|472|469.7|19
1736121100000|2025-01-05 23:51:40|472.01|469.71|471.94|469.64|472.02|469.72|471.92|469.62|14
1736121110000|2025-01-05 23:51:50|471.95|469.65|472.01|469.71|472.01|469.71|471.91|469.61|15
1736121120000|2025-01-05 23:52:00|472.04|469.74|472.09|469.79|472.14|469.84|471.99|469.69|16
1736121130000|2025-01-05 23:52:10|472.1|469.8|471.98|469.68|472.1|469.8|471.96|469.66|13
1736121140000|2025-01-05 23:52:20|472|469.7|472.01|469.71|472.02|469.72|471.97|469.67|12
1736121150000|2025-01-05 23:52:30|472|469.7|472.02|469.72|472.02|469.72|472|469.7|9
1736121160000|2025-01-05 23:52:40|472.04|469.74|472|469.7|472.06|469.76|471.96|469.66|11
1736121170000|2025-01-05 23:52:50|472.01|469.71|472.03|469.73|472.05|469.75|472|469.7|12
1736121180000|2025-01-05 23:53:00|472.01|469.71|472|469.7|472.02|469.72|472|469.7|12
1736121190000|2025-01-05 23:53:10|472.01|469.71|471.91|469.61|472.01|469.71|471.9|469.6|19
1736121200000|2025-01-05 23:53:20|471.93|469.63|471.94|469.64|471.94|469.64|471.92|469.62|4
1736121210000|2025-01-05 23:53:30|471.92|469.62|471.91|469.61|471.96|469.66|471.91|469.61|10
1736121220000|2025-01-05 23:53:40|471.9|469.6|471.92|469.62|471.92|469.62|471.9|469.6|4
1736121230000|2025-01-05 23:53:50|471.91|469.61|471.91|469.61|471.92|469.62|471.9|469.6|7
1736121240000|2025-01-05 23:54:00|471.9|469.6|471.92|469.62|471.96|469.66|471.89|469.59|11
1736121250000|2025-01-05 23:54:10|471.93|469.63|472.02|469.72|472.02|469.72|471.93|469.63|6
1736121260000|2025-01-05 23:54:20|472.04|469.74|472.04|469.74|472.04|469.74|472.03|469.73|3
1736121270000|2025-01-05 23:54:30|472.03|469.73|472.03|469.73|472.03|469.73|472|469.7|4
1736121280000|2025-01-05 23:54:40|472.02|469.72|471.93|469.63|472.02|469.72|471.93|469.63|13
1736121290000|2025-01-05 23:54:50|471.94|469.64|471.94|469.64|471.95|469.65|471.9|469.6|20
1736121300000|2025-01-05 23:55:00|471.92|469.62|471.71|469.41|471.93|469.63|471.71|469.41|19
1736121310000|2025-01-05 23:55:10|471.7|469.4|471.63|469.33|471.73|469.43|471.63|469.33|18
1736121320000|2025-01-05 23:55:20|471.65|469.35|471.76|469.46|471.76|469.46|471.64|469.34|9
1736121330000|2025-01-05 23:55:30|471.73|469.43|471.87|469.57|471.87|469.57|471.73|469.43|6
1736121340000|2025-01-05 23:55:40|471.86|469.56|471.82|469.52|471.87|469.57|471.82|469.52|14
1736121350000|2025-01-05 23:55:50|471.8|469.5|471.89|469.59|471.91|469.61|471.77|469.47|10
1736121360000|2025-01-05 23:56:00|471.9|469.6|471.93|469.63|471.93|469.63|471.9|469.6|9
1736121370000|2025-01-05 23:56:10|471.94|469.64|471.96|469.66|471.97|469.67|471.93|469.63|10
1736121380000|2025-01-05 23:56:20|472|469.7|471.97|469.67|472.06|469.76|471.96|469.66|10
1736121390000|2025-01-05 23:56:30|471.96|469.66|471.92|469.62|471.97|469.67|471.9|469.6|15
1736121400000|2025-01-05 23:56:40|471.93|469.63|472.1|469.8|472.11|469.81|471.93|469.63|8
1736121410000|2025-01-05 23:56:50|472.07|469.77|471.95|469.65|472.07|469.77|471.92|469.62|7
1736121420000|2025-01-05 23:57:00|471.96|469.66|471.99|469.69|471.99|469.69|471.96|469.66|12
1736121430000|2025-01-05 23:57:10|471.97|469.67|471.93|469.63|471.98|469.68|471.89|469.59|9
1736121440000|2025-01-05 23:57:20|471.92|469.62|471.91|469.61|471.95|469.65|471.91|469.61|6
1736121450000|2025-01-05 23:57:30|471.9|469.6|471.88|469.58|471.91|469.61|471.88|469.58|8
1736121460000|2025-01-05 23:57:40|471.89|469.59|471.81|469.51|471.91|469.61|471.8|469.5|11
1736121470000|2025-01-05 23:57:50|471.79|469.49|471.69|469.39|471.8|469.5|471.68|469.38|15
1736121480000|2025-01-05 23:58:00|471.66|469.36|471.68|469.38|471.68|469.38|471.66|469.36|3
1736121490000|2025-01-05 23:58:10|471.67|469.37|471.71|469.41|471.71|469.41|471.67|469.37|4
1736121500000|2025-01-05 23:58:20|471.79|469.49|471.75|469.45|471.79|469.49|471.72|469.42|8
1736121510000|2025-01-05 23:58:30|471.74|469.44|471.75|469.45|471.76|469.46|471.74|469.44|4
1736121520000|2025-01-05 23:58:40|471.74|469.44|471.72|469.42|471.75|469.45|471.7|469.4|21
1736121530000|2025-01-05 23:58:50|471.7|469.4|471.73|469.43|471.78|469.48|471.7|469.4|9
1736121540000|2025-01-05 23:59:00|471.72|469.42|471.73|469.43|471.73|469.43|471.72|469.42|8
1736121550000|2025-01-05 23:59:10|471.74|469.44|471.73|469.43|471.74|469.44|471.72|469.42|4
1736121560000|2025-01-05 23:59:20|471.75|469.45|471.94|469.64|471.94|469.64|471.75|469.45|6
1736121570000|2025-01-05 23:59:30|471.93|469.63|471.94|469.64|471.95|469.65|471.93|469.63|8
1736121580000|2025-01-05 23:59:40|471.95|469.65|471.94|469.64|471.95|469.65|471.94|469.64|2
1736121590000|2025-01-05 23:59:50|471.95|469.65|472|469.7|472|469.7|471.94|469.64|14
1736121600000|2025-01-06 00:00:00|472.06|469.76|472.46|470.16|472.5|470.2|472.06|469.76|19
1736121610000|2025-01-06 00:00:10|472.39|470.09|472.85|470.55|472.91|470.61|472.39|470.09|28
1736121620000|2025-01-06 00:00:20|472.86|470.56|472.9|470.6|472.94|470.64|472.77|470.47|26
1736121630000|2025-01-06 00:00:30|472.87|470.57|472.75|470.45|472.91|470.61|472.63|470.33|27
1736121640000|2025-01-06 00:00:40|472.77|470.47|472.9|470.6|472.91|470.61|472.71|470.41|26
1736121650000|2025-01-06 00:00:50|472.91|470.61|472.84|470.54|472.97|470.67|472.78|470.48|25
1736121660000|2025-01-06 00:01:00|472.85|470.55|472.97|470.67|472.98|470.68|472.8|470.5|19
1736121670000|2025-01-06 00:01:10|473.04|470.74|473.46|471.16|473.46|471.16|473.03|470.73|23
1736121680000|2025-01-06 00:01:20|473.47|471.17|473.46|471.16|473.48|471.18|473.44|471.14|10
1736121690000|2025-01-06 00:01:30|473.48|471.18|473.44|471.14|473.48|471.18|473.44|471.14|10
1736121700000|2025-01-06 00:01:40|473.46|471.16|473.58|471.28|473.6|471.3|473.43|471.13|16
1736121710000|2025-01-06 00:01:50|473.55|471.25|473.47|471.17|473.59|471.29|473.42|471.12|11
1736121720000|2025-01-06 00:02:00|473.46|471.16|473.35|471.05|473.46|471.16|473.32|471.02|16
1736121730000|2025-01-06 00:02:10|473.36|471.06|473.35|471.05|473.39|471.09|473.29|470.99|15
1736121740000|2025-01-06 00:02:20|473.36|471.06|473.09|470.79|473.36|471.06|473.01|470.71|25
1736121750000|2025-01-06 00:02:30|473.08|470.78|473.14|470.84|473.2|470.9|473.01|470.71|17
1736121760000|2025-01-06 00:02:40|473.17|470.87|473.06|470.76|473.17|470.87|473.03|470.73|20
1736121770000|2025-01-06 00:02:50|473.08|470.78|473.06|470.76|473.12|470.82|473.03|470.73|23
1736121780000|2025-01-06 00:03:00|473.07|470.77|473.04|470.74|473.09|470.79|473.02|470.72|13
1736121790000|2025-01-06 00:03:10|473.05|470.75|472.98|470.68|473.06|470.76|472.98|470.68|14
1736121870000|2025-01-06 00:04:30|472.5|470.2|472.44|470.14|472.5|470.2|472.44|470.14|7
1736121880000|2025-01-06 00:04:40|472.46|470.16|472.46|470.16|472.46|470.16|472.45|470.15|3
1736121890000|2025-01-06 00:04:50|472.44|470.14|472.2|469.9|472.44|470.14|472.2|469.9|15
1736121900000|2025-01-06 00:05:00|472.24|469.94|472.45|470.15|472.45|470.15|472.24|469.94|14
1736121910000|2025-01-06 00:05:10|472.42|470.12|472.45|470.15|472.45|470.15|472.4|470.1|7
1736121920000|2025-01-06 00:05:20|472.52|470.22|472.37|470.07|472.58|470.28|472.34|470.04|18
1736121930000|2025-01-06 00:05:30|472.35|470.05|472.2|469.9|472.35|470.05|472.18|469.88|13
1736121940000|2025-01-06 00:05:40|472.21|469.91|472.21|469.91|472.26|469.96|472.17|469.87|15
1736121950000|2025-01-06 00:05:50|472.22|469.92|472.13|469.83|472.22|469.92|472.13|469.83|15
1736121960000|2025-01-06 00:06:00|472.06|469.76|472.02|469.72|472.08|469.78|471.97|469.67|15
1736121970000|2025-01-06 00:06:10|471.99|469.69|471.55|469.25|471.99|469.69|471.55|469.25|19
1736121980000|2025-01-06 00:06:20|471.56|469.26|471.35|469.05|471.61|469.31|471.35|469.05|22
1736121990000|2025-01-06 00:06:30|471.31|469.01|471.32|469.02|471.34|469.04|471.24|468.94|18
1736122000000|2025-01-06 00:06:40|471.34|469.04|471.49|469.19|471.56|469.26|471.32|469.02|15
1736122010000|2025-01-06 00:06:50|471.46|469.16|471.33|469.03|471.46|469.16|471.33|469.03|11
1736122020000|2025-01-06 00:07:00|471.32|469.02|471.15|468.85|471.32|469.02|471.15|468.85|13
1736122030000|2025-01-06 00:07:10|471.16|468.86|471.26|468.96|471.26|468.96|471.16|468.86|10
1736122040000|2025-01-06 00:07:20|471.3|469|471.31|469.01|471.31|469.01|471.3|469|2
1736122110000|2025-01-06 00:08:30|471.28|468.98|471.29|468.99|471.29|468.99|471.23|468.93|7
1736122120000|2025-01-06 00:08:40|471.28|468.98|471.3|469|471.3|469|471.24|468.94|8
1736122140000|2025-01-06 00:09:00|471.29|468.99|471.31|469.01|471.31|469.01|471.22|468.92|14
1736122160000|2025-01-06 00:09:20|471.4|469.1|471.33|469.03|471.45|469.15|471.33|469.03|13
1736122170000|2025-01-06 00:09:30|471.31|469.01|471.26|468.96|471.33|469.03|471.23|468.93|12
1736122180000|2025-01-06 00:09:40|471.21|468.91|471.44|469.14|471.45|469.15|471.21|468.91|9
1736122190000|2025-01-06 00:09:50|471.47|469.17|471.5|469.2|471.5|469.2|471.45|469.15|5
1736122200000|2025-01-06 00:10:00|471.59|469.29|471.75|469.45|471.75|469.45|471.59|469.29|8
1736122210000|2025-01-06 00:10:10|471.83|469.53|471.83|469.53|471.83|469.53|471.83|469.53|1
1736122220000|2025-01-06 00:10:20|471.78|469.48|471.77|469.47|471.84|469.54|471.73|469.43|7
1736122230000|2025-01-06 00:10:30|471.74|469.44|471.94|469.64|471.97|469.67|471.72|469.42|14
1736122240000|2025-01-06 00:10:40|471.91|469.61|471.91|469.61|471.91|469.61|471.91|469.61|1
1736122250000|2025-01-06 00:10:50|471.98|469.68|472|469.7|472.02|469.72|471.98|469.68|12
1736122260000|2025-01-06 00:11:00|472.03|469.73|472.06|469.76|472.12|469.82|472.02|469.72|9
1736122270000|2025-01-06 00:11:10|472.01|469.71|471.58|469.28|472.08|469.78|471.58|469.28|19
1736122280000|2025-01-06 00:11:20|471.59|469.29|471.8|469.5|471.8|469.5|471.59|469.29|18
1736122290000|2025-01-06 00:11:30|471.81|469.51|471.91|469.61|471.91|469.61|471.81|469.51|8
1736122300000|2025-01-06 00:11:40|471.9|469.6|472.02|469.72|472.03|469.73|471.81|469.51|23
1736122310000|2025-01-06 00:11:50|472.01|469.71|471.92|469.62|472.02|469.72|471.89|469.59|15
1736122320000|2025-01-06 00:12:00|471.94|469.64|471.77|469.47|472.03|469.73|471.76|469.46|20
1736122330000|2025-01-06 00:12:10|471.78|469.48|471.81|469.51|471.82|469.52|471.72|469.42|23
1736122340000|2025-01-06 00:12:20|471.79|469.49|471.77|469.47|471.88|469.58|471.71|469.41|14
1736122350000|2025-01-06 00:12:30|471.78|469.48|471.77|469.47|471.82|469.52|471.76|469.46|14
1736122360000|2025-01-06 00:12:40|471.75|469.45|471.77|469.47|471.78|469.48|471.64|469.34|19
1736122370000|2025-01-06 00:12:50|471.75|469.45|471.39|469.09|471.76|469.46|471.39|469.09|22
1736122380000|2025-01-06 00:13:00|471.38|469.08|471.39|469.09|471.41|469.11|471.3|469|19
1736122390000|2025-01-06 00:13:10|471.41|469.11|471.29|468.99|471.42|469.12|471.29|468.99|15
1736122400000|2025-01-06 00:13:20|471.31|469.01|471.37|469.07|471.4|469.1|471.31|469.01|15
1736122410000|2025-01-06 00:13:30|471.35|469.05|471.37|469.07|471.41|469.11|471.35|469.05|6
1736122420000|2025-01-06 00:13:40|471.36|469.06|471.39|469.09|471.39|469.09|471.28|468.98|14
1736122430000|2025-01-06 00:13:50|471.4|469.1|471.4|469.1|471.4|469.1|471.38|469.08|4
1736122440000|2025-01-06 00:14:00|471.39|469.09|471.22|468.92|471.39|469.09|471.22|468.92|16
1736122450000|2025-01-06 00:14:10|471.24|468.94|471.25|468.95|471.28|468.98|471.22|468.92|17
1736122460000|2025-01-06 00:14:20|471.22|468.92|471.2|468.9|471.3|469|471.2|468.9|21
1736122470000|2025-01-06 00:14:30|471.15|468.85|470.99|468.69|471.15|468.85|470.99|468.69|27
1736122480000|2025-01-06 00:14:40|470.96|468.66|470.9|468.6|470.99|468.69|470.9|468.6|11
1736122490000|2025-01-06 00:14:50|470.81|468.51|470.91|468.61|470.91|468.61|470.8|468.5|15
1736122500000|2025-01-06 00:15:00|470.92|468.62|471.07|468.77|471.15|468.85|470.86|468.56|26
1736122510000|2025-01-06 00:15:10|471.06|468.76|471.14|468.84|471.16|468.86|471.06|468.76|17
1736122520000|2025-01-06 00:15:20|471.12|468.82|471.02|468.72|471.15|468.85|470.99|468.69|20
1736122530000|2025-01-06 00:15:30|471.03|468.73|470.85|468.55|471.06|468.76|470.84|468.54|11
1736122540000|2025-01-06 00:15:40|470.86|468.56|470.86|468.56|470.91|468.61|470.84|468.54|14
1736122550000|2025-01-06 00:15:50|470.87|468.57|470.87|468.57|470.87|468.57|470.84|468.54|11
1736122560000|2025-01-06 00:16:00|470.91|468.61|470.7|468.4|470.91|468.61|470.7|468.4|13
1736122570000|2025-01-06 00:16:10|470.69|468.39|470.69|468.39|470.77|468.47|470.69|468.39|15
1736122580000|2025-01-06 00:16:20|470.44|468.14|470.39|468.09|470.44|468.14|470.39|468.09|5
1736122590000|2025-01-06 00:16:30|470.41|468.11|470.48|468.18|470.49|468.19|470.39|468.09|18
1736122600000|2025-01-06 00:16:40|470.47|468.17|470.42|468.12|470.47|468.17|470.38|468.08|16
1736122610000|2025-01-06 00:16:50|470.41|468.11|469.92|467.62|470.41|468.11|469.92|467.62|22
1736122620000|2025-01-06 00:17:00|469.91|467.61|469.97|467.67|469.97|467.67|469.57|467.27|32
1736122630000|2025-01-06 00:17:10|470.04|467.74|470.25|467.95|470.37|468.07|470.03|467.73|25
1736122640000|2025-01-06 00:17:20|470.27|467.97|470.47|468.17|470.5|468.2|470.27|467.97|17
1736122650000|2025-01-06 00:17:30|470.44|468.14|470.33|468.03|470.48|468.18|470.22|467.92|20
1736122660000|2025-01-06 00:17:40|470.3|468|470.42|468.12|470.43|468.13|470.24|467.94|25
1736122670000|2025-01-06 00:17:50|470.43|468.13|470.41|468.11|470.46|468.16|470.25|467.95|21
1736122680000|2025-01-06 00:18:00|470.4|468.1|470.74|468.44|470.74|468.44|470.4|468.1|27
1736122690000|2025-01-06 00:18:10|470.81|468.51|470.74|468.44|470.86|468.56|470.7|468.4|23
1736122700000|2025-01-06 00:18:20|470.75|468.45|470.84|468.54|470.87|468.57|470.73|468.43|23
1736122710000|2025-01-06 00:18:30|470.87|468.57|470.98|468.68|470.98|468.68|470.84|468.54|24
1736122720000|2025-01-06 00:18:40|470.95|468.65|470.6|468.3|470.97|468.67|470.6|468.3|24
1736122730000|2025-01-06 00:18:50|470.63|468.33|470.5|468.2|470.63|468.33|470.47|468.17|19
1736122740000|2025-01-06 00:19:00|470.47|468.17|470.52|468.22|470.53|468.23|470.29|467.99|25
1736122750000|2025-01-06 00:19:10|470.51|468.21|470.48|468.18|470.68|468.38|470.48|468.18|23
1736122760000|2025-01-06 00:19:20|470.47|468.17|470.48|468.18|470.49|468.19|470.44|468.14|14
1736122770000|2025-01-06 00:19:30|470.47|468.17|470.64|468.34|470.66|468.36|470.39|468.09|22
1736122780000|2025-01-06 00:19:40|470.63|468.33|470.63|468.33|470.68|468.38|470.52|468.22|17
1736122790000|2025-01-06 00:19:50|470.62|468.32|470.92|468.62|470.92|468.62|470.62|468.32|21
1736122800000|2025-01-06 00:20:00|470.9|468.6|471.04|468.74|471.04|468.74|470.86|468.56|21
1736122810000|2025-01-06 00:20:10|471.08|468.78|471.15|468.85|471.15|468.85|471|468.7|24
1736122820000|2025-01-06 00:20:20|471.16|468.86|470.98|468.68|471.16|468.86|470.93|468.63|21
1736122830000|2025-01-06 00:20:30|470.99|468.69|471.02|468.72|471.11|468.81|470.95|468.65|19
1736122840000|2025-01-06 00:20:40|471.01|468.71|471.25|468.95|471.25|468.95|471.01|468.71|20
1736122850000|2025-01-06 00:20:50|471.26|468.96|471.71|469.41|471.85|469.55|471.26|468.96|22
1736122860000|2025-01-06 00:21:00|471.72|469.42|471.68|469.38|471.79|469.49|471.65|469.35|21
1736122870000|2025-01-06 00:21:10|471.67|469.37|471.51|469.21|471.69|469.39|471.47|469.17|27
1736122880000|2025-01-06 00:21:20|471.53|469.23|471.7|469.4|471.7|469.4|471.53|469.23|23
1736122890000|2025-01-06 00:21:30|471.68|469.38|471.84|469.54|471.85|469.55|471.68|469.38|17
1736122900000|2025-01-06 00:21:40|471.85|469.55|472.05|469.75|472.05|469.75|471.85|469.55|12
1736122910000|2025-01-06 00:21:50|472.04|469.74|472.11|469.81|472.12|469.82|472.04|469.74|23
1736122920000|2025-01-06 00:22:00|472.1|469.8|472.17|469.87|472.23|469.93|472|469.7|21
1736122930000|2025-01-06 00:22:10|472.12|469.82|472.43|470.13|472.45|470.15|472.12|469.82|16
1736122940000|2025-01-06 00:22:20|472.44|470.14|472.56|470.26|472.57|470.27|472.42|470.12|24
1736122950000|2025-01-06 00:22:30|472.57|470.27|472.55|470.25|472.58|470.28|472.44|470.14|27
1736122960000|2025-01-06 00:22:40|472.54|470.24|472.57|470.27|472.58|470.28|472.46|470.16|23
1736122970000|2025-01-06 00:22:50|472.58|470.28|472.56|470.26|472.58|470.28|472.47|470.17|19
1736122980000|2025-01-06 00:23:00|472.57|470.27|472.63|470.33|472.66|470.36|472.57|470.27|22
1736122990000|2025-01-06 00:23:10|472.65|470.35|472.43|470.13|472.72|470.42|472.41|470.11|20
1736123000000|2025-01-06 00:23:20|472.41|470.11|472.22|469.92|472.42|470.12|472.22|469.92|23
1736123010000|2025-01-06 00:23:30|472.23|469.93|472.26|469.96|472.29|469.99|472.12|469.82|22
1736123020000|2025-01-06 00:23:40|472.25|469.95|472.34|470.04|472.34|470.04|472.25|469.95|17
1736123030000|2025-01-06 00:23:50|472.32|470.02|472.33|470.03|472.34|470.04|472.23|469.93|18
1736123040000|2025-01-06 00:24:00|472.32|470.02|472.3|470|472.34|470.04|472.28|469.98|17
1736123050000|2025-01-06 00:24:10|472.31|470.01|472.32|470.02|472.34|470.04|472.28|469.98|14
1736123060000|2025-01-06 00:24:20|472.33|470.03|472.28|469.98|472.33|470.03|472.26|469.96|11
1736123070000|2025-01-06 00:24:30|472.29|469.99|472.23|469.93|472.38|470.08|472.23|469.93|14
1736123080000|2025-01-06 00:24:40|472.21|469.91|472.27|469.97|472.27|469.97|472.21|469.91|15
1736123090000|2025-01-06 00:24:50|472.32|470.02|472.38|470.08|472.39|470.09|472.28|469.98|16
1736123100000|2025-01-06 00:25:00|472.39|470.09|472.45|470.15|472.51|470.21|472.38|470.08|22
1736123110000|2025-01-06 00:25:10|472.46|470.16|472.73|470.43|472.73|470.43|472.46|470.16|18
1736123120000|2025-01-06 00:25:20|472.97|470.67|472.94|470.64|473.21|470.91|472.94|470.64|13
1736123130000|2025-01-06 00:25:30|472.97|470.67|472.73|470.43|472.97|470.67|472.67|470.37|28
1736123140000|2025-01-06 00:25:40|472.72|470.42|472.89|470.59|472.91|470.61|472.72|470.42|22
1736123150000|2025-01-06 00:25:50|472.88|470.58|472.73|470.43|472.89|470.59|472.71|470.41|20
1736123160000|2025-01-06 00:26:00|472.75|470.45|472.69|470.39|472.84|470.54|472.59|470.29|25
1736123170000|2025-01-06 00:26:10|472.68|470.38|472.44|470.14|472.68|470.38|472.42|470.12|21
1736123180000|2025-01-06 00:26:20|472.41|470.11|472.36|470.06|472.41|470.11|472.33|470.03|18
1736123190000|2025-01-06 00:26:30|472.29|469.99|472.33|470.03|472.33|470.03|472.12|469.82|25
1736123200000|2025-01-06 00:26:40|472.32|470.02|472.27|469.97|472.33|470.03|472.22|469.92|21
1736123210000|2025-01-06 00:26:50|472.28|469.98|472.14|469.84|472.28|469.98|472.14|469.84|14
1736123220000|2025-01-06 00:27:00|472.15|469.85|472.24|469.94|472.24|469.94|472.03|469.73|21
1736123230000|2025-01-06 00:27:10|472.25|469.95|472.31|470.01|472.37|470.07|472.25|469.95|13
1736123240000|2025-01-06 00:27:20|472.32|470.02|472.21|469.91|472.32|470.02|472.16|469.86|21
1736123250000|2025-01-06 00:27:30|472.2|469.9|472.38|470.08|472.38|470.08|472.2|469.9|16
1736123260000|2025-01-06 00:27:40|472.39|470.09|472.53|470.23|472.54|470.24|472.39|470.09|10
1736123270000|2025-01-06 00:27:50|472.52|470.22|472.36|470.06|472.54|470.24|472.35|470.05|13
1736123280000|2025-01-06 00:28:00|472.37|470.07|472.36|470.06|472.37|470.07|472.23|469.93|20
1736123290000|2025-01-06 00:28:10|472.38|470.08|472.25|469.95|472.42|470.12|472.25|469.95|17
1736123300000|2025-01-06 00:28:20|472.26|469.96|472.29|469.99|472.3|470|472.25|469.95|16
1736123310000|2025-01-06 00:28:30|472.28|469.98|472.38|470.08|472.4|470.1|472.25|469.95|20
1736123320000|2025-01-06 00:28:40|472.4|470.1|472.54|470.24|472.54|470.24|472.4|470.1|14
1736123330000|2025-01-06 00:28:50|472.51|470.21|472.3|470|472.51|470.21|472.27|469.97|9
1736123340000|2025-01-06 00:29:00|472.32|470.02|472.37|470.07|472.38|470.08|472.3|470|17
1736123350000|2025-01-06 00:29:10|472.39|470.09|472.06|469.76|472.39|470.09|472.06|469.76|21
1736123360000|2025-01-06 00:29:20|472.05|469.75|472.22|469.92|472.22|469.92|472.05|469.75|17
1736123370000|2025-01-06 00:29:30|472.23|469.93|471.98|469.68|472.23|469.93|471.98|469.68|19
1736123380000|2025-01-06 00:29:40|471.99|469.69|471.83|469.53|471.99|469.69|471.83|469.53|16
1736123390000|2025-01-06 00:29:50|471.82|469.52|471.93|469.63|471.94|469.64|471.82|469.52|10
1736123400000|2025-01-06 00:30:00|471.92|469.62|471.51|469.21|471.93|469.63|471.5|469.2|17
1736123410000|2025-01-06 00:30:10|471.52|469.22|471.87|469.57|471.87|469.57|471.47|469.17|26
1736123420000|2025-01-06 00:30:20|471.82|469.52|471.73|469.43|471.82|469.52|471.67|469.37|20
1736123430000|2025-01-06 00:30:30|471.77|469.47|471.77|469.47|471.87|469.57|471.68|469.38|19
1736123440000|2025-01-06 00:30:40|471.78|469.48|472.16|469.86|472.17|469.87|471.78|469.48|24
1736123450000|2025-01-06 00:30:50|472.18|469.88|472.02|469.72|472.24|469.94|471.9|469.6|21
1736123460000|2025-01-06 00:31:00|472.03|469.73|471.98|469.68|472.05|469.75|471.93|469.63|26
1736123470000|2025-01-06 00:31:10|472.01|469.71|472.33|470.03|472.34|470.04|472.01|469.71|25
1736123480000|2025-01-06 00:31:20|472.31|470.01|472.25|469.95|472.44|470.14|472.11|469.81|23
1736123490000|2025-01-06 00:31:30|472.26|469.96|471.98|469.68|472.26|469.96|471.94|469.64|21
1736123500000|2025-01-06 00:31:40|471.97|469.67|472|469.7|472.05|469.75|471.93|469.63|15
1736123510000|2025-01-06 00:31:50|472.01|469.71|471.9|469.6|472.06|469.76|471.9|469.6|14
1736123520000|2025-01-06 00:32:00|471.89|469.59|471.75|469.45|471.92|469.62|471.74|469.44|16
1736123530000|2025-01-06 00:32:10|471.77|469.47|472.18|469.88|472.23|469.93|471.77|469.47|24
1736123540000|2025-01-06 00:32:20|472.17|469.87|471.92|469.62|472.17|469.87|471.79|469.49|20
1736123550000|2025-01-06 00:32:30|471.96|469.66|472.13|469.83|472.13|469.83|471.93|469.63|24
1736123560000|2025-01-06 00:32:40|472.14|469.84|472.18|469.88|472.25|469.95|472.1|469.8|20
1736123570000|2025-01-06 00:32:50|472.19|469.89|472.14|469.84|472.2|469.9|471.99|469.69|20
1736123580000|2025-01-06 00:33:00|472.13|469.83|472.01|469.71|472.14|469.84|472|469.7|22
1736123590000|2025-01-06 00:33:10|471.99|469.69|471.92|469.62|472.13|469.83|471.92|469.62|27
1736123600000|2025-01-06 00:33:20|471.88|469.58|471.58|469.28|471.89|469.59|471.58|469.28|27
1736123610000|2025-01-06 00:33:30|471.59|469.29|471.49|469.19|471.66|469.36|471.46|469.16|17
1736123620000|2025-01-06 00:33:40|471.5|469.2|471.5|469.2|471.51|469.21|471.45|469.15|16
1736123630000|2025-01-06 00:33:50|471.51|469.21|471.15|468.85|471.57|469.27|471.15|468.85|22
1736123640000|2025-01-06 00:34:00|471.16|468.86|471.08|468.78|471.2|468.9|470.99|468.69|26
1736123650000|2025-01-06 00:34:10|471.09|468.79|471.05|468.75|471.16|468.86|471.01|468.71|28
1736123660000|2025-01-06 00:34:20|471.01|468.71|470.88|468.58|471.01|468.71|470.88|468.58|20
1736123670000|2025-01-06 00:34:30|470.87|468.57|470.84|468.54|470.87|468.57|470.84|468.54|3
1736123680000|2025-01-06 00:34:40|470.83|468.53|470.89|468.59|471.06|468.76|470.83|468.53|21
1736123690000|2025-01-06 00:34:50|470.88|468.58|470.87|468.57|470.88|468.58|470.83|468.53|17
1736123700000|2025-01-06 00:35:00|470.85|468.55|470.83|468.53|470.85|468.55|470.83|468.53|4
1736123740000|2025-01-06 00:35:40|470.56|468.26|470.3|468|470.56|468.26|470.3|468|2
1736123750000|2025-01-06 00:35:50|470.31|468.01|470.3|468|470.33|468.03|470.3|468|5
1736123760000|2025-01-06 00:36:00|470.22|467.92|470.38|468.08|470.39|468.09|470.16|467.86|19
1736123770000|2025-01-06 00:36:10|470.39|468.09|470.53|468.23|470.62|468.32|470.39|468.09|16
1736123780000|2025-01-06 00:36:20|470.47|468.17|470.46|468.16|470.55|468.25|470.41|468.11|21
1736123790000|2025-01-06 00:36:30|470.44|468.14|470.31|468.01|470.47|468.17|470.29|467.99|19
1736123800000|2025-01-06 00:36:40|470.32|468.02|470.26|467.96|470.32|468.02|470.18|467.88|22
1736123810000|2025-01-06 00:36:50|470.27|467.97|470.39|468.09|470.42|468.12|470.25|467.95|19
1736123820000|2025-01-06 00:37:00|470.37|468.07|470.38|468.08|470.38|468.08|470.27|467.97|12
1736123830000|2025-01-06 00:37:10|470.32|468.02|470.01|467.71|470.32|468.02|470.01|467.71|20
1736123840000|2025-01-06 00:37:20|469.97|467.67|470.04|467.74|470.2|467.9|469.92|467.62|24
1736123850000|2025-01-06 00:37:30|470.03|467.73|470|467.7|470.08|467.78|469.91|467.61|20
1736123860000|2025-01-06 00:37:40|470.01|467.71|470.08|467.78|470.08|467.78|469.88|467.58|15
1736123870000|2025-01-06 00:37:50|470.09|467.79|470.05|467.75|470.1|467.8|470.02|467.72|20
1736123880000|2025-01-06 00:38:00|470.06|467.76|470.4|468.1|470.4|468.1|470.06|467.76|16
1736123890000|2025-01-06 00:38:10|470.41|468.11|470.31|468.01|470.49|468.19|470.31|468.01|24
1736123900000|2025-01-06 00:38:20|470.29|467.99|470.45|468.15|470.48|468.18|470.27|467.97|27
1736123910000|2025-01-06 00:38:30|470.43|468.13|470.3|468|470.43|468.13|470.24|467.94|24
1736123920000|2025-01-06 00:38:40|470.28|467.98|469.98|467.68|470.28|467.98|469.94|467.64|22
1736123930000|2025-01-06 00:38:50|469.97|467.67|469.99|467.69|469.99|467.69|469.87|467.57|20
1736123940000|2025-01-06 00:39:00|470|467.7|469.99|467.69|470.13|467.83|469.98|467.68|18
1736123950000|2025-01-06 00:39:10|469.98|467.68|470.33|468.03|470.4|468.1|469.98|467.68|19
1736123960000|2025-01-06 00:39:20|470.37|468.07|470.26|467.96|470.41|468.11|470.26|467.96|22
1736123970000|2025-01-06 00:39:30|470.27|467.97|470.56|468.26|470.56|468.26|470.26|467.96|23
1736123980000|2025-01-06 00:39:40|470.57|468.27|470.85|468.55|470.89|468.59|470.53|468.23|31
1736123990000|2025-01-06 00:39:50|470.83|468.53|470.69|468.39|470.83|468.53|470.66|468.36|20
1736124000000|2025-01-06 00:40:00|470.7|468.4|470.38|468.08|470.74|468.44|470.38|468.08|28
1736124010000|2025-01-06 00:40:10|470.4|468.1|470.45|468.15|470.49|468.19|470.38|468.08|14
1736124020000|2025-01-06 00:40:20|470.43|468.13|470.54|468.24|470.61|468.31|470.43|468.13|18
1736124030000|2025-01-06 00:40:30|470.55|468.25|470.45|468.15|470.55|468.25|470.45|468.15|10
1736124040000|2025-01-06 00:40:40|470.44|468.14|470.29|467.99|470.44|468.14|470.28|467.98|15
1736124050000|2025-01-06 00:40:50|470.22|467.92|470.32|468.02|470.33|468.03|470.19|467.89|19
1736124060000|2025-01-06 00:41:00|470.33|468.03|470.3|468|470.41|468.11|470.3|468|25
1736124070000|2025-01-06 00:41:10|470.31|468.01|470.09|467.79|470.31|468.01|470.04|467.74|22
1736124080000|2025-01-06 00:41:20|470.1|467.8|470.26|467.96|470.3|468|470.1|467.8|13
1736124090000|2025-01-06 00:41:30|470.24|467.94|470.2|467.9|470.33|468.03|470.12|467.82|17
1736124100000|2025-01-06 00:41:40|470.21|467.91|470.18|467.88|470.24|467.94|470.17|467.87|14
1736124110000|2025-01-06 00:41:50|470.17|467.87|470.25|467.95|470.26|467.96|470.17|467.87|10
1736124120000|2025-01-06 00:42:00|470.26|467.96|470.45|468.15|470.45|468.15|470.26|467.96|24
1736124130000|2025-01-06 00:42:10|470.54|468.24|470.33|468.03|470.54|468.24|470.33|468.03|21
1736124140000|2025-01-06 00:42:20|470.38|468.08|470.22|467.92|470.38|468.08|470.12|467.82|26
1736124150000|2025-01-06 00:42:30|470.23|467.93|470.15|467.85|470.23|467.93|470.06|467.76|24
1736124160000|2025-01-06 00:42:40|470.14|467.84|470.22|467.92|470.24|467.94|470.14|467.84|16
1736124170000|2025-01-06 00:42:50|470.21|467.91|470.23|467.93|470.25|467.95|470.18|467.88|14
1736124180000|2025-01-06 00:43:00|470.24|467.94|470.07|467.77|470.26|467.96|470.06|467.76|15
1736124190000|2025-01-06 00:43:10|470.08|467.78|470.27|467.97|470.28|467.98|470.08|467.78|19
1736124200000|2025-01-06 00:43:20|470.28|467.98|469.98|467.68|470.28|467.98|469.98|467.68|16
1736124210000|2025-01-06 00:43:30|469.95|467.65|470.05|467.75|470.05|467.75|469.95|467.65|11
1736124220000|2025-01-06 00:43:40|470.04|467.74|470.27|467.97|470.27|467.97|470.04|467.74|19
1736124230000|2025-01-06 00:43:50|470.26|467.96|470.26|467.96|470.28|467.98|470.21|467.91|10
1736124240000|2025-01-06 00:44:00|470.25|467.95|470.38|468.08|470.39|468.09|470.18|467.88|12
1736124250000|2025-01-06 00:44:10|470.36|468.06|470.59|468.29|470.59|468.29|470.31|468.01|17
1736124260000|2025-01-06 00:44:20|470.58|468.28|470.65|468.35|470.74|468.44|470.58|468.28|20
1736124270000|2025-01-06 00:44:30|470.68|468.38|470.83|468.53|470.83|468.53|470.55|468.25|23
1736124280000|2025-01-06 00:44:40|470.84|468.54|470.56|468.26|470.84|468.54|470.51|468.21|23
1736124290000|2025-01-06 00:44:50|470.55|468.25|470.45|468.15|470.57|468.27|470.38|468.08|16
1736124300000|2025-01-06 00:45:00|470.44|468.14|470.37|468.07|470.48|468.18|470.32|468.02|27
1736124310000|2025-01-06 00:45:10|470.42|468.12|470.28|467.98|470.47|468.17|470.24|467.94|21
1736124320000|2025-01-06 00:45:20|470.3|468|470.55|468.25|470.62|468.32|470.3|468|27
1736124330000|2025-01-06 00:45:30|470.56|468.26|470.54|468.24|470.59|468.29|470.38|468.08|24
1736124340000|2025-01-06 00:45:40|470.55|468.25|470.72|468.42|470.74|468.44|470.52|468.22|20
1736124350000|2025-01-06 00:45:50|470.7|468.4|470.78|468.48|470.81|468.51|470.66|468.36|23
1736124360000|2025-01-06 00:46:00|470.8|468.5|470.84|468.54|470.87|468.57|470.69|468.39|24
1736124370000|2025-01-06 00:46:10|470.85|468.55|470.61|468.31|470.86|468.56|470.6|468.3|28
1736124380000|2025-01-06 00:46:20|470.6|468.3|470.46|468.16|470.61|468.31|470.4|468.1|18
1736124390000|2025-01-06 00:46:30|470.45|468.15|470.63|468.33|470.65|468.35|470.45|468.15|17
1736124400000|2025-01-06 00:46:40|470.64|468.34|470.61|468.31|470.66|468.36|470.55|468.25|13
1736124410000|2025-01-06 00:46:50|470.62|468.32|470.59|468.29|470.63|468.33|470.59|468.29|13
1736124420000|2025-01-06 00:47:00|470.6|468.3|470.26|467.96|470.6|468.3|470.24|467.94|21
1736124430000|2025-01-06 00:47:10|470.25|467.95|470.45|468.15|470.47|468.17|470.25|467.95|20
1736124440000|2025-01-06 00:47:20|470.46|468.16|470.63|468.33|470.63|468.33|470.45|468.15|18
1736124450000|2025-01-06 00:47:30|470.61|468.31|470.62|468.32|470.64|468.34|470.61|468.31|13
1736124460000|2025-01-06 00:47:40|470.64|468.34|470.54|468.24|470.66|468.36|470.54|468.24|7
1736124470000|2025-01-06 00:47:50|470.55|468.25|470.58|468.28|470.59|468.29|470.51|468.21|18
1736124480000|2025-01-06 00:48:00|470.59|468.29|470.56|468.26|470.64|468.34|470.51|468.21|17
1736124490000|2025-01-06 00:48:10|470.55|468.25|470.47|468.17|470.63|468.33|470.47|468.17|21
1736124500000|2025-01-06 00:48:20|470.48|468.18|470.55|468.25|470.61|468.31|470.46|468.16|17
1736124510000|2025-01-06 00:48:30|470.56|468.26|470.63|468.33|470.66|468.36|470.56|468.26|14
1736124520000|2025-01-06 00:48:40|470.61|468.31|470.49|468.19|470.61|468.31|470.48|468.18|10
1736124530000|2025-01-06 00:48:50|470.47|468.17|470.16|467.86|470.47|468.17|470.16|467.86|20
1736124540000|2025-01-06 00:49:00|470.14|467.84|470.12|467.82|470.21|467.91|470.11|467.81|18
1736124550000|2025-01-06 00:49:10|470.13|467.83|470.06|467.76|470.21|467.91|470.03|467.73|25
1736124560000|2025-01-06 00:49:20|470.09|467.79|470.09|467.79|470.13|467.83|470.06|467.76|13
1736124570000|2025-01-06 00:49:30|470.1|467.8|470.11|467.81|470.14|467.84|470.1|467.8|5
1736124580000|2025-01-06 00:49:40|470.08|467.78|469.99|467.69|470.1|467.8|469.99|467.69|13
1736124590000|2025-01-06 00:49:50|470|467.7|469.85|467.55|470.02|467.72|469.84|467.54|14
1736124600000|2025-01-06 00:50:00|469.86|467.56|469.78|467.48|469.91|467.61|469.76|467.46|19
1736124610000|2025-01-06 00:50:10|469.79|467.49|469.74|467.44|469.86|467.56|469.73|467.43|25
1736124620000|2025-01-06 00:50:20|469.77|467.47|469.63|467.33|469.77|467.47|469.63|467.33|7
1736124630000|2025-01-06 00:50:30|469.43|467.13|469.29|466.99|469.43|467.13|469.29|466.99|18
1736124640000|2025-01-06 00:50:40|469.28|466.98|469.23|466.93|469.28|466.98|469.13|466.83|17
1736124650000|2025-01-06 00:50:50|469.26|466.96|469.14|466.84|469.29|466.99|469.14|466.84|20
1736124660000|2025-01-06 00:51:00|469.04|466.74|469.02|466.72|469.05|466.75|468.93|466.63|24
1736124670000|2025-01-06 00:51:10|468.99|466.69|468.99|466.69|469.02|466.72|468.88|466.58|23
1736124680000|2025-01-06 00:51:20|468.98|466.68|468.88|466.58|468.98|466.68|468.86|466.56|9
1736124690000|2025-01-06 00:51:30|468.9|466.6|468.85|466.55|468.9|466.6|468.85|466.55|6
1736124700000|2025-01-06 00:51:40|468.83|466.53|468.66|466.36|468.83|466.53|468.66|466.36|2
1736124710000|2025-01-06 00:51:50|468.69|466.39|468.66|466.36|468.7|466.4|468.66|466.36|5
1736124720000|2025-01-06 00:52:00|468.67|466.37|468.66|466.36|468.69|466.39|468.66|466.36|5
1736124730000|2025-01-06 00:52:10|468.67|466.37|468.82|466.52|468.82|466.52|468.66|466.36|16
1736124740000|2025-01-06 00:52:20|468.83|466.53|468.66|466.36|468.88|466.58|468.66|466.36|16
1736124780000|2025-01-06 00:53:00|468.68|466.38|468.66|466.36|468.7|466.4|468.66|466.36|6
1736124800000|2025-01-06 00:53:20|468.69|466.39|468.71|466.41|468.71|466.41|468.69|466.39|2
1736124810000|2025-01-06 00:53:30|468.72|466.42|468.92|466.62|468.94|466.64|468.71|466.41|16
1736124820000|2025-01-06 00:53:40|468.91|466.61|468.77|466.47|468.91|466.61|468.74|466.44|17
1736124830000|2025-01-06 00:53:50|468.76|466.46|468.87|466.57|468.88|466.58|468.7|466.4|21
1736124840000|2025-01-06 00:54:00|468.86|466.56|468.71|466.41|468.87|466.57|468.69|466.39|17
1736124850000|2025-01-06 00:54:10|468.67|466.37|468.73|466.43|468.73|466.43|468.66|466.36|20
1736124860000|2025-01-06 00:54:20|468.71|466.41|468.7|466.4|468.74|466.44|468.67|466.37|19
1736124870000|2025-01-06 00:54:30|468.67|466.37|468.66|466.36|468.71|466.41|468.66|466.36|16
1736124880000|2025-01-06 00:54:40|468.68|466.38|468.66|466.36|468.68|466.38|468.66|466.36|4
1736124890000|2025-01-06 00:54:50|468.68|466.38|468.66|466.36|468.68|466.38|468.66|466.36|8
1736124900000|2025-01-06 00:55:00|468.71|466.41|468.92|466.62|468.92|466.62|468.71|466.41|7
1736124910000|2025-01-06 00:55:10|468.95|466.65|468.82|466.52|469.01|466.71|468.82|466.52|8
1736124920000|2025-01-06 00:55:20|468.83|466.53|468.8|466.5|468.86|466.56|468.78|466.48|11
1736124930000|2025-01-06 00:55:30|468.79|466.49|468.76|466.46|468.82|466.52|468.74|466.44|19
1736124940000|2025-01-06 00:55:40|468.77|466.47|468.66|466.36|468.77|466.47|468.66|466.36|13
1736124950000|2025-01-06 00:55:50|468.67|466.37|468.66|466.36|468.7|466.4|468.66|466.36|10
1736125000000|2025-01-06 00:56:40|468.67|466.37|468.66|466.36|468.69|466.39|468.66|466.36|18
1736125010000|2025-01-06 00:56:50|468.68|466.38|468.66|466.36|468.68|466.38|468.66|466.36|4
1736125030000|2025-01-06 00:57:10|468.71|466.41|468.69|466.39|468.73|466.43|468.68|466.38|5
1736125040000|2025-01-06 00:57:20|468.7|466.4|468.66|466.36|468.7|466.4|468.66|466.36|9
1736125050000|2025-01-06 00:57:30|468.68|466.38|468.66|466.36|468.68|466.38|468.66|466.36|2
1736125060000|2025-01-06 00:57:40|468.68|466.38|468.8|466.5|468.82|466.52|468.66|466.36|20
1736125070000|2025-01-06 00:57:50|468.79|466.49|468.88|466.58|468.9|466.6|468.79|466.49|10
1736125080000|2025-01-06 00:58:00|468.9|466.6|468.96|466.66|468.97|466.67|468.88|466.58|20
1736125090000|2025-01-06 00:58:10|468.92|466.62|469.03|466.73|469.03|466.73|468.92|466.62|22
1736125100000|2025-01-06 00:58:20|469.07|466.77|468.83|466.53|469.09|466.79|468.81|466.51|20
1736125110000|2025-01-06 00:58:30|468.85|466.55|468.77|466.47|468.85|466.55|468.77|466.47|8
1736125120000|2025-01-06 00:58:40|468.71|466.41|468.71|466.41|468.78|466.48|468.7|466.4|9
1736125130000|2025-01-06 00:58:50|468.73|466.43|468.7|466.4|468.73|466.43|468.68|466.38|17
1736125140000|2025-01-06 00:59:00|468.71|466.41|468.76|466.46|468.78|466.48|468.7|466.4|16
1736125150000|2025-01-06 00:59:10|468.77|466.47|468.71|466.41|468.85|466.55|468.7|466.4|14
1736125160000|2025-01-06 00:59:20|468.74|466.44|468.76|466.46|468.8|466.5|468.73|466.43|11
1736125170000|2025-01-06 00:59:30|468.78|466.48|468.66|466.36|468.78|466.48|468.66|466.36|9
1736125200000|2025-01-06 01:00:00|468.72|466.42|468.66|466.36|468.77|466.47|468.66|466.36|15
1736125210000|2025-01-06 01:00:10|468.67|466.37|468.91|466.61|468.96|466.66|468.67|466.37|20
1736125220000|2025-01-06 01:00:20|468.9|466.6|468.75|466.45|468.9|466.6|468.72|466.42|20
1736125230000|2025-01-06 01:00:30|468.74|466.44|468.66|466.36|468.75|466.45|468.66|466.36|8
1736125240000|2025-01-06 01:00:40|468.67|466.37|468.67|466.37|468.67|466.37|468.66|466.36|5
1736125250000|2025-01-06 01:00:50|468.66|466.36|468.66|466.36|468.67|466.37|468.66|466.36|11
1736125260000|2025-01-06 01:01:00|468.67|466.37|468.66|466.36|468.7|466.4|468.66|466.36|21
1736125270000|2025-01-06 01:01:10|468.68|466.38|468.66|466.36|468.68|466.38|468.66|466.36|2
1736125280000|2025-01-06 01:01:20|468.49|466.19|468.33|466.03|468.49|466.19|468.33|466.03|2
1736125320000|2025-01-06 01:02:00|468.36|466.06|468.69|466.39|468.69|466.39|468.36|466.06|19
1736125330000|2025-01-06 01:02:10|468.66|466.36|468.54|466.24|468.68|466.38|468.52|466.22|23
1736125340000|2025-01-06 01:02:20|468.56|466.26|468.83|466.53|468.83|466.53|468.5|466.2|16
1736125350000|2025-01-06 01:02:30|468.82|466.52|468.78|466.48|468.88|466.58|468.78|466.48|22
1736125360000|2025-01-06 01:02:40|468.79|466.49|468.49|466.19|468.79|466.49|468.44|466.14|25
1736125370000|2025-01-06 01:02:50|468.5|466.2|468.59|466.29|468.59|466.29|468.49|466.19|17
1736125380000|2025-01-06 01:03:00|468.67|466.37|468.84|466.54|468.88|466.58|468.67|466.37|22
1736125390000|2025-01-06 01:03:10|468.85|466.55|468.86|466.56|468.89|466.59|468.82|466.52|25
1736125400000|2025-01-06 01:03:20|468.85|466.55|468.87|466.57|468.99|466.69|468.85|466.55|21
1736125410000|2025-01-06 01:03:30|468.91|466.61|468.92|466.62|468.99|466.69|468.87|466.57|23
1736125420000|2025-01-06 01:03:40|468.96|466.66|468.72|466.42|469.01|466.71|468.72|466.42|21
1736125430000|2025-01-06 01:03:50|468.71|466.41|468.65|466.35|468.81|466.51|468.63|466.33|16
1736125440000|2025-01-06 01:04:00|468.63|466.33|468.38|466.08|468.63|466.33|468.38|466.08|26
1736125450000|2025-01-06 01:04:10|468.39|466.09|468.55|466.25|468.55|466.25|468.39|466.09|21
1736125460000|2025-01-06 01:04:20|468.54|466.24|468.57|466.27|468.64|466.34|468.46|466.16|21
1736125470000|2025-01-06 01:04:30|468.58|466.28|468.43|466.13|468.65|466.35|468.43|466.13|18
1736125480000|2025-01-06 01:04:40|468.44|466.14|468.38|466.08|468.5|466.2|468.36|466.06|24
1736125490000|2025-01-06 01:04:50|468.41|466.11|468.7|466.4|468.72|466.42|468.41|466.11|21
1736125500000|2025-01-06 01:05:00|468.68|466.38|468.75|466.45|468.8|466.5|468.66|466.36|21
1736125510000|2025-01-06 01:05:10|468.79|466.49|468.79|466.49|468.87|466.57|468.79|466.49|17
1736125520000|2025-01-06 01:05:20|468.8|466.5|469.16|466.86|469.16|466.86|468.79|466.49|18
1736125530000|2025-01-06 01:05:30|469.15|466.85|469.1|466.8|469.24|466.94|469.07|466.77|18
1736125540000|2025-01-06 01:05:40|469.09|466.79|469.07|466.77|469.12|466.82|468.98|466.68|24
1736125550000|2025-01-06 01:05:50|469.02|466.72|468.93|466.63|469.13|466.83|468.89|466.59|27
1736125560000|2025-01-06 01:06:00|468.91|466.61|468.84|466.54|468.96|466.66|468.79|466.49|20
1736125570000|2025-01-06 01:06:10|468.85|466.55|468.76|466.46|468.9|466.6|468.76|466.46|26
1736125580000|2025-01-06 01:06:20|468.73|466.43|468.42|466.12|468.8|466.5|468.42|466.12|22
1736125590000|2025-01-06 01:06:30|468.45|466.15|468.45|466.15|468.45|466.15|468.45|466.15|1
1736125600000|2025-01-06 01:06:40|468.4|466.1|468.33|466.03|468.45|466.15|468.33|466.03|12
1736125610000|2025-01-06 01:06:50|468.34|466.04|468.35|466.05|468.35|466.05|468.34|466.04|2
1736125620000|2025-01-06 01:07:00|468.37|466.07|468.35|466.05|468.45|466.15|468.33|466.03|24
1736125630000|2025-01-06 01:07:10|468.36|466.06|468.36|466.06|468.38|466.08|468.35|466.05|16
1736125640000|2025-01-06 01:07:20|468.37|466.07|468.33|466.03|468.37|466.07|468.33|466.03|7
1736125660000|2025-01-06 01:07:40|468.09|465.79|467.54|465.24|468.09|465.79|467.54|465.24|2
1736125680000|2025-01-06 01:08:00|467.56|465.26|467.59|465.29|467.62|465.32|467.56|465.26|11
1736125690000|2025-01-06 01:08:10|467.54|465.24|467.54|465.24|467.57|465.27|467.54|465.24|11
1736125700000|2025-01-06 01:08:20|467.29|464.99|467.08|464.78|467.29|464.99|467.05|464.75|9
1736125710000|2025-01-06 01:08:30|467.09|464.79|467.12|464.82|467.16|464.86|466.92|464.62|23
1736125720000|2025-01-06 01:08:40|467.23|464.93|467.23|464.93|467.25|464.95|467.17|464.87|14
1736125730000|2025-01-06 01:08:50|467.25|464.95|467.13|464.83|467.25|464.95|467.06|464.76|15
1736125740000|2025-01-06 01:09:00|467.08|464.78|467.17|464.87|467.17|464.87|467.08|464.78|11
1736125750000|2025-01-06 01:09:10|467.13|464.83|467.5|465.2|467.51|465.21|467.13|464.83|16
1736125760000|2025-01-06 01:09:20|467.51|465.21|467.51|465.21|467.51|465.21|467.42|465.12|14
1736125770000|2025-01-06 01:09:30|467.52|465.22|467.45|465.15|467.53|465.23|467.41|465.11|16
1736125780000|2025-01-06 01:09:40|467.46|465.16|467.45|465.15|467.5|465.2|467.44|465.14|11
1736125790000|2025-01-06 01:09:50|467.41|465.11|467.28|464.98|467.42|465.12|467.23|464.93|15
1736125800000|2025-01-06 01:10:00|467.26|464.96|467.17|464.87|467.26|464.96|467.14|464.84|18
1736125810000|2025-01-06 01:10:10|467.19|464.89|467.1|464.8|467.2|464.9|467.06|464.76|21
1736125820000|2025-01-06 01:10:20|467.09|464.79|467.17|464.87|467.17|464.87|467.01|464.71|24
1736125830000|2025-01-06 01:10:30|467.19|464.89|467.31|465.01|467.36|465.06|467.19|464.89|23
1736125840000|2025-01-06 01:10:40|467.32|465.02|467.28|464.98|467.34|465.04|467.28|464.98|19
1736125850000|2025-01-06 01:10:50|467.27|464.97|467.18|464.88|467.3|465|467.12|464.82|18
1736125860000|2025-01-06 01:11:00|467.13|464.83|466.91|464.61|467.23|464.93|466.85|464.55|23
1736125870000|2025-01-06 01:11:10|466.8|464.5|467.04|464.74|467.04|464.74|466.8|464.5|13
1736125880000|2025-01-06 01:11:20|467.07|464.77|466.96|464.66|467.07|464.77|466.94|464.64|9
1736125890000|2025-01-06 01:11:30|466.97|464.67|466.78|464.48|467.04|464.74|466.78|464.48|18
1736125900000|2025-01-06 01:11:40|466.79|464.49|466.75|464.45|466.79|464.49|466.69|464.39|17
1736125910000|2025-01-06 01:11:50|466.82|464.52|466.94|464.64|466.94|464.64|466.82|464.52|9
1736125920000|2025-01-06 01:12:00|466.88|464.58|466.85|464.55|466.96|464.66|466.68|464.38|27
1736125930000|2025-01-06 01:12:10|466.88|464.58|467.01|464.71|467.01|464.71|466.87|464.57|16
1736125940000|2025-01-06 01:12:20|467|464.7|466.81|464.51|467.04|464.74|466.78|464.48|23
1736125950000|2025-01-06 01:12:30|466.8|464.5|466.76|464.46|466.8|464.5|466.7|464.4|13
1736125960000|2025-01-06 01:12:40|466.72|464.42|466.6|464.3|466.76|464.46|466.6|464.3|13
1736125970000|2025-01-06 01:12:50|466.61|464.31|466.34|464.04|466.67|464.37|466.34|464.04|15
1736125980000|2025-01-06 01:13:00|466.33|464.03|466.49|464.19|466.49|464.19|466.33|464.03|25
1736125990000|2025-01-06 01:13:10|466.54|464.24|466.79|464.49|466.81|464.51|466.54|464.24|19
1736126000000|2025-01-06 01:13:20|466.77|464.47|466.67|464.37|466.77|464.47|466.65|464.35|16
1736126010000|2025-01-06 01:13:30|466.7|464.4|466.77|464.47|466.83|464.53|466.67|464.37|22
1736126020000|2025-01-06 01:13:40|466.76|464.46|466.82|464.52|466.83|464.53|466.75|464.45|18
1736126030000|2025-01-06 01:13:50|466.87|464.57|466.72|464.42|466.89|464.59|466.72|464.42|22
1736126040000|2025-01-06 01:14:00|466.74|464.44|467.06|464.76|467.06|464.76|466.74|464.44|22
1736126050000|2025-01-06 01:14:10|467.04|464.74|466.97|464.67|467.09|464.79|466.97|464.67|20
1736126060000|2025-01-06 01:14:20|466.95|464.65|466.94|464.64|466.96|464.66|466.86|464.56|21
1736126070000|2025-01-06 01:14:30|466.95|464.65|467.06|464.76|467.08|464.78|466.95|464.65|22
1736126080000|2025-01-06 01:14:40|467.05|464.75|466.89|464.59|467.05|464.75|466.89|464.59|13
1736126090000|2025-01-06 01:14:50|466.87|464.57|466.72|464.42|466.89|464.59|466.71|464.41|12
1736126100000|2025-01-06 01:15:00|466.74|464.44|466.74|464.44|466.94|464.64|466.7|464.4|31
1736126110000|2025-01-06 01:15:10|466.76|464.46|466.79|464.49|467.06|464.76|466.76|464.46|22
1736126120000|2025-01-06 01:15:20|466.81|464.51|466.92|464.62|466.92|464.62|466.8|464.5|20
1736126130000|2025-01-06 01:15:30|466.98|464.68|467|464.7|467.04|464.74|466.96|464.66|14
1736126140000|2025-01-06 01:15:40|467.01|464.71|466.74|464.44|467.02|464.72|466.74|464.44|23
1736126150000|2025-01-06 01:15:50|466.75|464.45|466.83|464.53|466.83|464.53|466.75|464.45|22
1736126160000|2025-01-06 01:16:00|466.86|464.56|467.09|464.79|467.09|464.79|466.83|464.53|23
1736126170000|2025-01-06 01:16:10|467.05|464.75|467.04|464.74|467.22|464.92|467.02|464.72|26
1736126180000|2025-01-06 01:16:20|467.03|464.73|467.14|464.84|467.29|464.99|467.03|464.73|23
1736126190000|2025-01-06 01:16:30|467.15|464.85|467|464.7|467.18|464.88|466.99|464.69|22
1736126200000|2025-01-06 01:16:40|467.05|464.75|466.95|464.65|467.05|464.75|466.89|464.59|19
1736126210000|2025-01-06 01:16:50|466.94|464.64|466.95|464.65|467|464.7|466.92|464.62|17
1736126220000|2025-01-06 01:17:00|467|464.7|466.96|464.66|467|464.7|466.85|464.55|16
1736126230000|2025-01-06 01:17:10|466.98|464.68|467.04|464.74|467.05|464.75|466.91|464.61|22
1736126240000|2025-01-06 01:17:20|467.05|464.75|466.92|464.62|467.07|464.77|466.81|464.51|21
1736126250000|2025-01-06 01:17:30|466.96|464.66|466.78|464.48|466.96|464.66|466.74|464.44|9
1736126260000|2025-01-06 01:17:40|466.75|464.45|466.62|464.32|466.75|464.45|466.58|464.28|22
1736126270000|2025-01-06 01:17:50|466.6|464.3|466.56|464.26|466.66|464.36|466.55|464.25|23
1736126280000|2025-01-06 01:18:00|466.57|464.27|466.7|464.4|466.71|464.41|466.57|464.27|17
1736126290000|2025-01-06 01:18:10|466.73|464.43|466.8|464.5|466.82|464.52|466.69|464.39|18
1736126300000|2025-01-06 01:18:20|466.79|464.49|466.78|464.48|466.82|464.52|466.7|464.4|18
1736126310000|2025-01-06 01:18:30|466.79|464.49|466.73|464.43|466.83|464.53|466.71|464.41|24
1736126320000|2025-01-06 01:18:40|466.72|464.42|466.6|464.3|466.73|464.43|466.54|464.24|17
1736126330000|2025-01-06 01:18:50|466.54|464.24|466.54|464.24|466.56|464.26|466.49|464.19|13
1736126340000|2025-01-06 01:19:00|466.53|464.23|466.62|464.32|466.62|464.32|466.52|464.22|22
1736126350000|2025-01-06 01:19:10|466.56|464.26|466.33|464.03|466.56|464.26|466.31|464.01|22
1736126360000|2025-01-06 01:19:20|466.34|464.04|466.19|463.89|466.41|464.11|466.19|463.89|20
1736126370000|2025-01-06 01:19:30|466.18|463.88|466.16|463.86|466.24|463.94|466.15|463.85|19
1736126380000|2025-01-06 01:19:40|466.15|463.85|466.09|463.79|466.17|463.87|466.07|463.77|17
1736126390000|2025-01-06 01:19:50|466.08|463.78|466.23|463.93|466.35|464.05|466.08|463.78|16
1736126400000|2025-01-06 01:20:00|466.27|463.97|466.13|463.83|466.27|463.97|466.07|463.77|23
1736126410000|2025-01-06 01:20:10|466.15|463.85|466.05|463.75|466.15|463.85|465.87|463.57|32
1736126420000|2025-01-06 01:20:20|466.08|463.78|466.09|463.79|466.11|463.81|465.98|463.68|22
1736126430000|2025-01-06 01:20:30|466.11|463.81|465.94|463.64|466.11|463.81|465.94|463.64|25
1736126440000|2025-01-06 01:20:40|465.97|463.67|465.72|463.42|465.97|463.67|465.7|463.4|28
1736126450000|2025-01-06 01:20:50|465.73|463.43|465.74|463.44|465.74|463.44|465.68|463.38|18
1736126460000|2025-01-06 01:21:00|465.72|463.42|465.8|463.5|465.87|463.57|465.71|463.41|20
1736126470000|2025-01-06 01:21:10|465.76|463.46|465.63|463.33|465.76|463.46|465.6|463.3|21
1736126480000|2025-01-06 01:21:20|465.61|463.31|465.76|463.46|465.8|463.5|465.59|463.29|27
1736126490000|2025-01-06 01:21:30|465.83|463.53|465.9|463.6|465.95|463.65|465.77|463.47|16
1736126500000|2025-01-06 01:21:40|465.93|463.63|465.8|463.5|465.93|463.63|465.79|463.49|24
1736126510000|2025-01-06 01:21:50|465.71|463.41|465.72|463.42|465.72|463.42|465.62|463.32|19
1736126520000|2025-01-06 01:22:00|465.85|463.55|466.01|463.71|466.06|463.76|465.82|463.52|19
1736126530000|2025-01-06 01:22:10|466.07|463.77|466.17|463.87|466.21|463.91|466.07|463.77|18
1736126540000|2025-01-06 01:22:20|466.19|463.89|466.38|464.08|466.43|464.13|466.17|463.87|33
1736126550000|2025-01-06 01:22:30|466.37|464.07|466.23|463.93|466.37|464.07|466.14|463.84|24
1736126560000|2025-01-06 01:22:40|466.22|463.92|466.19|463.89|466.29|463.99|466.08|463.78|25
1736126570000|2025-01-06 01:22:50|466.13|463.83|466.26|463.96|466.28|463.98|466.11|463.81|12
1736126580000|2025-01-06 01:23:00|466.28|463.98|466.07|463.77|466.28|463.98|466|463.7|22
1736126590000|2025-01-06 01:23:10|465.99|463.69|466.05|463.75|466.05|463.75|465.99|463.69|5
1736126600000|2025-01-06 01:23:20|466.01|463.71|466.19|463.89|466.23|463.93|466.01|463.71|21
1736126610000|2025-01-06 01:23:30|466.23|463.93|466.18|463.88|466.25|463.95|466.14|463.84|19
1736126620000|2025-01-06 01:23:40|466.19|463.89|466.25|463.95|466.25|463.95|466.16|463.86|19
1736126630000|2025-01-06 01:23:50|466.26|463.96|466.22|463.92|466.43|464.13|466.2|463.9|20
1736126640000|2025-01-06 01:24:00|466.23|463.93|466.23|463.93|466.34|464.04|466.22|463.92|22
1736126650000|2025-01-06 01:24:10|466.18|463.88|466.38|464.08|466.53|464.23|466.14|463.84|27
1736126660000|2025-01-06 01:24:20|466.37|464.07|466.1|463.8|466.37|464.07|466.05|463.75|23
1736126670000|2025-01-06 01:24:30|466.08|463.78|466.2|463.9|466.21|463.91|466.08|463.78|24
1736126680000|2025-01-06 01:24:40|466.22|463.92|466.33|464.03|466.36|464.06|466.22|463.92|22
1736126690000|2025-01-06 01:24:50|466.35|464.05|466.65|464.35|466.66|464.36|466.35|464.05|24
1736126700000|2025-01-06 01:25:00|466.73|464.43|466.82|464.52|466.92|464.62|466.63|464.33|25
1736126710000|2025-01-06 01:25:10|466.83|464.53|466.93|464.63|466.96|464.66|466.74|464.44|26
1736126720000|2025-01-06 01:25:20|466.9|464.6|466.84|464.54|466.97|464.67|466.8|464.5|22
1736126730000|2025-01-06 01:25:30|466.85|464.55|466.76|464.46|466.9|464.6|466.7|464.4|21
1736126740000|2025-01-06 01:25:40|466.81|464.51|466.89|464.59|466.89|464.59|466.73|464.43|24
1736126750000|2025-01-06 01:25:50|466.95|464.65|466.86|464.56|467|464.7|466.85|464.55|14
1736126760000|2025-01-06 01:26:00|466.9|464.6|467.01|464.71|467.15|464.85|466.9|464.6|26
1736126770000|2025-01-06 01:26:10|466.97|464.67|466.8|464.5|467.04|464.74|466.8|464.5|30
1736126780000|2025-01-06 01:26:20|466.78|464.48|466.75|464.45|466.86|464.56|466.72|464.42|21
1736126790000|2025-01-06 01:26:30|466.72|464.42|466.42|464.12|466.74|464.44|466.42|464.12|19
1736126800000|2025-01-06 01:26:40|466.45|464.15|466.51|464.21|466.62|464.32|466.45|464.15|22
1736126810000|2025-01-06 01:26:50|466.52|464.22|466.48|464.18|466.57|464.27|466.48|464.18|16
1736126820000|2025-01-06 01:27:00|466.49|464.19|466.71|464.41|466.83|464.53|466.49|464.19|23
1736126830000|2025-01-06 01:27:10|466.74|464.44|466.8|464.5|466.8|464.5|466.74|464.44|15
1736126840000|2025-01-06 01:27:20|466.79|464.49|467.06|464.76|467.06|464.76|466.79|464.49|15
1736126850000|2025-01-06 01:27:30|467.04|464.74|467.27|464.97|467.27|464.97|466.98|464.68|20
1736126860000|2025-01-06 01:27:40|467.24|464.94|467.37|465.07|467.43|465.13|467.24|464.94|16
1736126870000|2025-01-06 01:27:50|467.36|465.06|467.41|465.11|467.41|465.11|467.36|465.06|6
1736126880000|2025-01-06 01:28:00|467.42|465.12|467.54|465.24|467.56|465.26|467.42|465.12|16
1736126890000|2025-01-06 01:28:10|467.53|465.23|467.46|465.16|467.53|465.23|467.36|465.06|21
1736126900000|2025-01-06 01:28:20|467.47|465.17|467.45|465.15|467.48|465.18|467.45|465.15|14
1736126910000|2025-01-06 01:28:30|467.4|465.1|467.29|464.99|467.4|465.1|467.22|464.92|17
1736126920000|2025-01-06 01:28:40|467.26|464.96|467.3|465|467.4|465.1|467.22|464.92|23
1736126930000|2025-01-06 01:28:50|467.31|465.01|467.2|464.9|467.36|465.06|467.18|464.88|18
1736126940000|2025-01-06 01:29:00|467.21|464.91|467.29|464.99|467.29|464.99|467.2|464.9|18
1736126950000|2025-01-06 01:29:10|467.3|465|467.34|465.04|467.37|465.07|467.27|464.97|14
1736126960000|2025-01-06 01:29:20|467.35|465.05|467.36|465.06|467.45|465.15|467.35|465.05|12
1736126970000|2025-01-06 01:29:30|467.37|465.07|467.45|465.15|467.47|465.17|467.37|465.07|20
1736126980000|2025-01-06 01:29:40|467.33|465.03|467.18|464.88|467.35|465.05|467.18|464.88|19
1736126990000|2025-01-06 01:29:50|467.19|464.89|467.25|464.95|467.28|464.98|467.19|464.89|17
1736127000000|2025-01-06 01:30:00|467.27|464.97|467.34|465.04|467.41|465.11|467.27|464.97|25
1736127010000|2025-01-06 01:30:10|467.35|465.05|467.92|465.62|467.92|465.62|467.35|465.05|21
1736127020000|2025-01-06 01:30:20|467.94|465.64|468.04|465.74|468.04|465.74|467.87|465.57|18
1736127030000|2025-01-06 01:30:30|468.02|465.72|467.98|465.68|468.11|465.81|467.98|465.68|10
1736127040000|2025-01-06 01:30:40|468.01|465.71|468.03|465.73|468.04|465.74|467.98|465.68|17
1736127050000|2025-01-06 01:30:50|468.04|465.74|468.09|465.79|468.13|465.83|468.01|465.71|23
1736127060000|2025-01-06 01:31:00|468.1|465.8|468.26|465.96|468.26|465.96|468.09|465.79|19
1736127070000|2025-01-06 01:31:10|468.27|465.97|468.51|466.21|468.51|466.21|468.27|465.97|22
1736127080000|2025-01-06 01:31:20|468.49|466.19|468.33|466.03|468.49|466.19|468.2|465.9|18
1736127090000|2025-01-06 01:31:30|468.36|466.06|468.48|466.18|468.5|466.2|468.36|466.06|20
1736127100000|2025-01-06 01:31:40|468.49|466.19|468.3|466|468.49|466.19|468.29|465.99|12
1736127110000|2025-01-06 01:31:50|468.32|466.02|468.23|465.93|468.37|466.07|468.06|465.76|16
1736127120000|2025-01-06 01:32:00|468.22|465.92|468.25|465.95|468.38|466.08|468.15|465.85|19
1736127130000|2025-01-06 01:32:10|468.26|465.96|468.29|465.99|468.37|466.07|468.24|465.94|21
1736127140000|2025-01-06 01:32:20|468.21|465.91|468.23|465.93|468.28|465.98|468.14|465.84|15
1736127150000|2025-01-06 01:32:30|468.22|465.92|468.01|465.71|468.22|465.92|467.97|465.67|13
1736127160000|2025-01-06 01:32:40|468.06|465.76|468.08|465.78|468.13|465.83|468.03|465.73|17
1736127170000|2025-01-06 01:32:50|468.05|465.75|467.98|465.68|468.06|465.76|467.96|465.66|17
1736127180000|2025-01-06 01:33:00|468.01|465.71|468.14|465.84|468.14|465.84|467.99|465.69|19
1736127190000|2025-01-06 01:33:10|468.15|465.85|468.17|465.87|468.23|465.93|468.13|465.83|15
1736127200000|2025-01-06 01:33:20|468.14|465.84|468.17|465.87|468.21|465.91|468.14|465.84|13
1736127210000|2025-01-06 01:33:30|468.18|465.88|468.08|465.78|468.18|465.88|468.06|465.76|14
1736127220000|2025-01-06 01:33:40|468.09|465.79|467.85|465.55|468.09|465.79|467.84|465.54|17
1736127230000|2025-01-06 01:33:50|467.87|465.57|467.96|465.66|468.03|465.73|467.87|465.57|17
1736127240000|2025-01-06 01:34:00|467.97|465.67|468.08|465.78|468.08|465.78|467.97|465.67|10
1736127250000|2025-01-06 01:34:10|468.07|465.77|468.15|465.85|468.15|465.85|468.01|465.71|21
1736127260000|2025-01-06 01:34:20|468.16|465.86|468.17|465.87|468.19|465.89|468.16|465.86|10
1736127270000|2025-01-06 01:34:30|468.13|465.83|468.24|465.94|468.27|465.97|468.09|465.79|16
1736127280000|2025-01-06 01:34:40|468.25|465.95|468.26|465.96|468.26|465.96|468.24|465.94|10
1736127290000|2025-01-06 01:34:50|468.27|465.97|468.29|465.99|468.29|465.99|468.26|465.96|8
1736127300000|2025-01-06 01:35:00|468.27|465.97|468.32|466.02|468.36|466.06|468.25|465.95|15
1736127310000|2025-01-06 01:35:10|468.33|466.03|468.62|466.32|468.63|466.33|468.32|466.02|24
1736127320000|2025-01-06 01:35:20|468.63|466.33|468.74|466.44|468.74|466.44|468.63|466.33|21
1736127330000|2025-01-06 01:35:30|468.75|466.45|468.7|466.4|468.84|466.54|468.65|466.35|22
1736127340000|2025-01-06 01:35:40|468.71|466.41|468.75|466.45|468.75|466.45|468.53|466.23|16
1736127350000|2025-01-06 01:35:50|468.76|466.46|468.86|466.56|468.86|466.56|468.7|466.4|17
1736127360000|2025-01-06 01:36:00|468.85|466.55|468.76|466.46|468.88|466.58|468.74|466.44|22
1736127370000|2025-01-06 01:36:10|468.81|466.51|468.88|466.58|468.88|466.58|468.81|466.51|10
1736127380000|2025-01-06 01:36:20|468.87|466.57|468.86|466.56|468.88|466.58|468.86|466.56|3
1736127390000|2025-01-06 01:36:30|468.85|466.55|468.82|466.52|468.85|466.55|468.76|466.46|14
1736127400000|2025-01-06 01:36:40|468.8|466.5|468.81|466.51|468.81|466.51|468.8|466.5|8
1736127410000|2025-01-06 01:36:50|468.8|466.5|468.68|466.38|468.81|466.51|468.65|466.35|10
1736127420000|2025-01-06 01:37:00|468.69|466.39|468.68|466.38|468.77|466.47|468.68|466.38|21
1736127430000|2025-01-06 01:37:10|468.72|466.42|468.78|466.48|468.87|466.57|468.72|466.42|15
1736127440000|2025-01-06 01:37:20|468.8|466.5|468.7|466.4|468.8|466.5|468.65|466.35|14
1736127450000|2025-01-06 01:37:30|468.69|466.39|468.64|466.34|468.7|466.4|468.6|466.3|10
1736127460000|2025-01-06 01:37:40|468.63|466.33|468.67|466.37|468.67|466.37|468.57|466.27|16
1736127470000|2025-01-06 01:37:50|468.68|466.38|468.65|466.35|468.68|466.38|468.63|466.33|16
1736127480000|2025-01-06 01:38:00|468.64|466.34|468.84|466.54|468.85|466.55|468.64|466.34|21
1736127490000|2025-01-06 01:38:10|468.86|466.56|468.9|466.6|468.92|466.62|468.78|466.48|22
1736127500000|2025-01-06 01:38:20|468.89|466.59|468.89|466.59|468.91|466.61|468.83|466.53|10
1736127510000|2025-01-06 01:38:30|468.9|466.6|468.91|466.61|468.92|466.62|468.9|466.6|9
1736127520000|2025-01-06 01:38:40|468.92|466.62|468.8|466.5|468.93|466.63|468.76|466.46|12
1736127530000|2025-01-06 01:38:50|468.81|466.51|468.81|466.51|468.84|466.54|468.78|466.48|15
1736127540000|2025-01-06 01:39:00|468.82|466.52|468.92|466.62|468.92|466.62|468.8|466.5|14
1736127550000|2025-01-06 01:39:10|468.91|466.61|468.92|466.62|468.92|466.62|468.87|466.57|13
1736127560000|2025-01-06 01:39:20|468.91|466.61|468.92|466.62|468.93|466.63|468.91|466.61|9
1736127570000|2025-01-06 01:39:30|468.93|466.63|469.09|466.79|469.11|466.81|468.92|466.62|12
1736127580000|2025-01-06 01:39:40|469.08|466.78|469.06|466.76|469.13|466.83|469.06|466.76|18
1736127590000|2025-01-06 01:39:50|469.07|466.77|469.08|466.78|469.1|466.8|469.07|466.77|13
1736127600000|2025-01-06 01:40:00|469.09|466.79|469.23|466.93|469.24|466.94|469.09|466.79|17
1736127610000|2025-01-06 01:40:10|469.24|466.94|469.23|466.93|469.28|466.98|469.2|466.9|11
1736127620000|2025-01-06 01:40:20|469.24|466.94|469.04|466.74|469.24|466.94|469.03|466.73|15
1736127630000|2025-01-06 01:40:30|469.06|466.76|469.23|466.93|469.23|466.93|469.06|466.76|18
1736127640000|2025-01-06 01:40:40|469.22|466.92|469.33|467.03|469.33|467.03|469.22|466.92|19
1736127650000|2025-01-06 01:40:50|469.32|467.02|469.37|467.07|469.48|467.18|469.32|467.02|24
1736127660000|2025-01-06 01:41:00|469.43|467.13|469.28|466.98|469.44|467.14|469.25|466.95|16
1736127670000|2025-01-06 01:41:10|469.29|466.99|469.23|466.93|469.32|467.02|469.23|466.93|12
1736127680000|2025-01-06 01:41:20|469.24|466.94|469.32|467.02|469.32|467.02|469.23|466.93|16
1736127690000|2025-01-06 01:41:30|469.31|467.01|469.16|466.86|469.31|467.01|469.14|466.84|18
1736127700000|2025-01-06 01:41:40|469.17|466.87|469.15|466.85|469.18|466.88|469.14|466.84|14
1736127710000|2025-01-06 01:41:50|469.14|466.84|469.19|466.89|469.2|466.9|469.14|466.84|12
1736127720000|2025-01-06 01:42:00|469.2|466.9|469.28|466.98|469.31|467.01|469.2|466.9|9
1736127730000|2025-01-06 01:42:10|469.29|466.99|469.34|467.04|469.38|467.08|469.29|466.99|9
1736127740000|2025-01-06 01:42:20|469.35|467.05|469.48|467.18|469.48|467.18|469.35|467.05|12
1736127750000|2025-01-06 01:42:30|469.47|467.17|469.5|467.2|469.55|467.25|469.46|467.16|18
1736127760000|2025-01-06 01:42:40|469.53|467.23|469.53|467.23|469.53|467.23|469.52|467.22|17
1736127770000|2025-01-06 01:42:50|469.52|467.22|469.53|467.23|469.54|467.24|469.52|467.22|8
1736127780000|2025-01-06 01:43:00|469.54|467.24|469.56|467.26|469.57|467.27|469.54|467.24|7
1736127790000|2025-01-06 01:43:10|469.55|467.25|469.61|467.31|469.69|467.39|469.55|467.25|17
1736127800000|2025-01-06 01:43:20|469.62|467.32|469.59|467.29|469.63|467.33|469.54|467.24|9
1736127810000|2025-01-06 01:43:30|469.6|467.3|469.58|467.28|469.68|467.38|469.58|467.28|16
1736127820000|2025-01-06 01:43:40|469.59|467.29|469.6|467.3|469.6|467.3|469.59|467.29|2
1736127830000|2025-01-06 01:43:50|469.59|467.29|469.7|467.4|469.71|467.41|469.59|467.29|16
1736127840000|2025-01-06 01:44:00|469.71|467.41|469.61|467.31|469.71|467.41|469.6|467.3|14
1736127850000|2025-01-06 01:44:10|469.6|467.3|469.61|467.31|469.62|467.32|469.6|467.3|19
1736127860000|2025-01-06 01:44:20|469.62|467.32|469.59|467.29|469.66|467.36|469.59|467.29|14
1736127870000|2025-01-06 01:44:30|469.57|467.27|469.56|467.26|469.58|467.28|469.56|467.26|4
1736127890000|2025-01-06 01:44:50|469.57|467.27|469.59|467.29|469.6|467.3|469.57|467.27|3
1736127900000|2025-01-06 01:45:00|469.61|467.31|469.72|467.42|469.75|467.45|469.61|467.31|13
1736127910000|2025-01-06 01:45:10|469.71|467.41|469.68|467.38|469.71|467.41|469.54|467.24|19
1736127920000|2025-01-06 01:45:20|469.66|467.36|469.84|467.54|469.89|467.59|469.66|467.36|21
1736127930000|2025-01-06 01:45:30|469.85|467.55|469.88|467.58|469.91|467.61|469.8|467.5|19
1736127940000|2025-01-06 01:45:40|469.87|467.57|469.76|467.46|469.88|467.58|469.75|467.45|14
1736127950000|2025-01-06 01:45:50|469.75|467.45|469.75|467.45|469.77|467.47|469.75|467.45|12
1736127960000|2025-01-06 01:46:00|469.76|467.46|469.78|467.48|469.95|467.65|469.72|467.42|26
1736127970000|2025-01-06 01:46:10|469.79|467.49|469.82|467.52|469.83|467.53|469.79|467.49|5
1736127980000|2025-01-06 01:46:20|469.79|467.49|469.63|467.33|469.79|467.49|469.58|467.28|7
1736127990000|2025-01-06 01:46:30|469.65|467.35|469.64|467.34|469.66|467.36|469.64|467.34|3
1736128000000|2025-01-06 01:46:40|469.59|467.29|469.59|467.29|469.6|467.3|469.48|467.18|10
1736128010000|2025-01-06 01:46:50|469.61|467.31|469.71|467.41|469.71|467.41|469.61|467.31|8
1736128020000|2025-01-06 01:47:00|469.72|467.42|469.84|467.54|469.84|467.54|469.7|467.4|23
1736128030000|2025-01-06 01:47:10|469.83|467.53|469.99|467.69|470.01|467.71|469.83|467.53|26
1736128040000|2025-01-06 01:47:20|469.97|467.67|469.99|467.69|469.99|467.69|469.89|467.59|19
1736128050000|2025-01-06 01:47:30|470|467.7|470.19|467.89|470.3|468|469.99|467.69|21
1736128060000|2025-01-06 01:47:40|470.18|467.88|470.28|467.98|470.28|467.98|470.18|467.88|17
1736128070000|2025-01-06 01:47:50|470.27|467.97|470.33|468.03|470.36|468.06|470.27|467.97|16
1736128080000|2025-01-06 01:48:00|470.34|468.04|470.34|468.04|470.36|468.06|470.3|468|14
1736128090000|2025-01-06 01:48:10|470.33|468.03|470.23|467.93|470.33|468.03|470.2|467.9|15
1736128100000|2025-01-06 01:48:20|470.21|467.91|470.26|467.96|470.31|468.01|470.21|467.91|14
1736128110000|2025-01-06 01:48:30|470.25|467.95|470.22|467.92|470.25|467.95|470.15|467.85|14
1736128120000|2025-01-06 01:48:40|470.23|467.93|470.36|468.06|470.36|468.06|470.19|467.89|21
1736128130000|2025-01-06 01:48:50|470.34|468.04|470.43|468.13|470.43|468.13|470.34|468.04|17
1736128140000|2025-01-06 01:49:00|470.42|468.12|470.38|468.08|470.54|468.24|470.37|468.07|22
1736128150000|2025-01-06 01:49:10|470.39|468.09|470.31|468.01|470.4|468.1|470.29|467.99|19
1736128160000|2025-01-06 01:49:20|470.34|468.04|470.38|468.08|470.38|468.08|470.32|468.02|17
1736128170000|2025-01-06 01:49:30|470.42|468.12|470.29|467.99|470.42|468.12|470.29|467.99|20
1736128180000|2025-01-06 01:49:40|470.3|468|470.52|468.22|470.55|468.25|470.3|468|14
1736128190000|2025-01-06 01:49:50|470.53|468.23|470.56|468.26|470.56|468.26|470.5|468.2|19
1736128200000|2025-01-06 01:50:00|470.54|468.24|470.46|468.16|470.54|468.24|470.45|468.15|17
1736128210000|2025-01-06 01:50:10|470.45|468.15|470.4|468.1|470.48|468.18|470.39|468.09|11
1736128220000|2025-01-06 01:50:20|470.41|468.11|470.5|468.2|470.52|468.22|470.36|468.06|20
1736128230000|2025-01-06 01:50:30|470.54|468.24|470.71|468.41|470.72|468.42|470.54|468.24|22
1736128240000|2025-01-06 01:50:40|470.7|468.4|470.87|468.57|470.91|468.61|470.7|468.4|17
1736128250000|2025-01-06 01:50:50|470.88|468.58|470.87|468.57|471.02|468.72|470.85|468.55|21
1736128260000|2025-01-06 01:51:00|470.88|468.58|470.71|468.41|470.88|468.58|470.62|468.32|24
1736128270000|2025-01-06 01:51:10|470.67|468.37|470.72|468.42|470.79|468.49|470.67|468.37|21
1736128280000|2025-01-06 01:51:20|470.71|468.41|470.68|468.38|470.77|468.47|470.62|468.32|16
1736128290000|2025-01-06 01:51:30|470.69|468.39|470.86|468.56|470.86|468.56|470.68|468.38|23
1736128300000|2025-01-06 01:51:40|470.87|468.57|470.98|468.68|471.02|468.72|470.87|468.57|14
1736128310000|2025-01-06 01:51:50|470.97|468.67|471.07|468.77|471.13|468.83|470.97|468.67|17
1736128320000|2025-01-06 01:52:00|471.06|468.76|471.08|468.78|471.14|468.84|471|468.7|17
1736128330000|2025-01-06 01:52:10|471.09|468.79|471.27|468.97|471.28|468.98|471.08|468.78|21
1736128340000|2025-01-06 01:52:20|471.25|468.95|471.27|468.97|471.27|468.97|471.19|468.89|23
1736128350000|2025-01-06 01:52:30|471.28|468.98|471.41|469.11|471.45|469.15|471.24|468.94|29
1736128360000|2025-01-06 01:52:40|471.4|469.1|471.42|469.12|471.48|469.18|471.4|469.1|14
1736128370000|2025-01-06 01:52:50|471.43|469.13|471.48|469.18|471.48|469.18|471.43|469.13|4
1736128380000|2025-01-06 01:53:00|471.74|469.44|472.23|469.93|472.23|469.93|471.74|469.44|21
1736128390000|2025-01-06 01:53:10|472.25|469.95|473.06|470.76|473.06|470.76|472.25|469.95|18
1736128400000|2025-01-06 01:53:20|473|470.7|473.35|471.05|473.37|471.07|473|470.7|23
1736128410000|2025-01-06 01:53:30|473.36|471.06|473.14|470.84|473.36|471.06|473.05|470.75|28
1736128420000|2025-01-06 01:53:40|473.09|470.79|473.08|470.78|473.14|470.84|472.92|470.62|30
1736128430000|2025-01-06 01:53:50|473.06|470.76|472.97|470.67|473.08|470.78|472.95|470.65|24
1736128440000|2025-01-06 01:54:00|472.98|470.68|473.27|470.97|473.27|470.97|472.9|470.6|25
1736128450000|2025-01-06 01:54:10|473.33|471.03|473.34|471.04|473.37|471.07|473.22|470.92|15
1736128460000|2025-01-06 01:54:20|473.48|471.18|473.26|470.96|473.48|471.18|473.24|470.94|29
1736128470000|2025-01-06 01:54:30|473.27|470.97|473.31|471.01|473.39|471.09|473.22|470.92|23
1736128480000|2025-01-06 01:54:40|473.3|471|473.44|471.14|473.44|471.14|473.2|470.9|22
1736128490000|2025-01-06 01:54:50|473.45|471.15|473.62|471.32|473.64|471.34|473.44|471.14|23
1736128500000|2025-01-06 01:55:00|473.64|471.34|473.76|471.46|473.77|471.47|473.62|471.32|27
1736128510000|2025-01-06 01:55:10|473.77|471.47|473.77|471.47|473.82|471.52|473.66|471.36|25
1736128520000|2025-01-06 01:55:20|473.72|471.42|473.44|471.14|473.72|471.42|473.44|471.14|23
1736128530000|2025-01-06 01:55:30|473.43|471.13|473.3|471|473.54|471.24|473.22|470.92|31
1736128540000|2025-01-06 01:55:40|473.31|471.01|472.97|470.67|473.31|471.01|472.83|470.53|24
1736128550000|2025-01-06 01:55:50|472.96|470.66|472.81|470.51|472.98|470.68|472.81|470.51|11
1736128560000|2025-01-06 01:56:00|472.82|470.52|472.61|470.31|472.85|470.55|472.61|470.31|16
1736128570000|2025-01-06 01:56:10|472.73|470.43|472.92|470.62|472.96|470.66|472.73|470.43|26
1736128580000|2025-01-06 01:56:20|472.81|470.51|472.8|470.5|472.88|470.58|472.77|470.47|19
1736128590000|2025-01-06 01:56:30|472.81|470.51|472.63|470.33|472.84|470.54|472.63|470.33|16
1736128600000|2025-01-06 01:56:40|472.64|470.34|472.73|470.43|472.8|470.5|472.58|470.28|20
1736128610000|2025-01-06 01:56:50|472.72|470.42|472.58|470.28|472.76|470.46|472.58|470.28|20
1736128620000|2025-01-06 01:57:00|472.59|470.29|472.58|470.28|472.59|470.29|472.42|470.12|26
1736128630000|2025-01-06 01:57:10|472.74|470.44|472.54|470.24|472.79|470.49|472.54|470.24|18
1736128640000|2025-01-06 01:57:20|472.49|470.19|472.35|470.05|472.5|470.2|472.34|470.04|23
1736128650000|2025-01-06 01:57:30|472.39|470.09|472.29|469.99|472.4|470.1|472.29|469.99|19
1736128660000|2025-01-06 01:57:40|472.31|470.01|472.29|469.99|472.31|470.01|472.29|469.99|2
1736128680000|2025-01-06 01:58:00|472.17|469.87|472.13|469.83|472.17|469.87|472.13|469.83|2
1736128690000|2025-01-06 01:58:10|472.08|469.78|471.98|469.68|472.2|469.9|471.97|469.67|24
1736128700000|2025-01-06 01:58:20|471.99|469.69|472.08|469.78|472.17|469.87|471.99|469.69|20
1736128710000|2025-01-06 01:58:30|472.06|469.76|472.22|469.92|472.22|469.92|471.95|469.65|28
1736128720000|2025-01-06 01:58:40|472.3|470|472.16|469.86|472.38|470.08|472.16|469.86|23
1736128730000|2025-01-06 01:58:50|472.17|469.87|472.11|469.81|472.24|469.94|472.11|469.81|13
1736128740000|2025-01-06 01:59:00|472.1|469.8|472.45|470.15|472.48|470.18|472.06|469.76|24
1736128750000|2025-01-06 01:59:10|472.47|470.17|472.32|470.02|472.47|470.17|472.3|470|21
1736128760000|2025-01-06 01:59:20|472.34|470.04|472.23|469.93|472.37|470.07|472.1|469.8|16
1736128770000|2025-01-06 01:59:30|472.31|470.01|472.39|470.09|472.42|470.12|472.29|469.99|14
1736128780000|2025-01-06 01:59:40|472.36|470.06|472.12|469.82|472.36|470.06|472.03|469.73|15
1736128790000|2025-01-06 01:59:50|472.14|469.84|472.01|469.71|472.28|469.98|472.01|469.71|20
1736128800000|2025-01-06 02:00:00|472.02|469.72|472.28|469.98|472.29|469.99|471.93|469.63|28
1736128810000|2025-01-06 02:00:10|472.26|469.96|471.84|469.54|472.26|469.96|471.84|469.54|24
1736128820000|2025-01-06 02:00:20|471.77|469.47|471.91|469.61|471.92|469.62|471.75|469.45|24
1736128830000|2025-01-06 02:00:30|471.82|469.52|471.83|469.53|472|469.7|471.82|469.52|18
1736128840000|2025-01-06 02:00:40|471.8|469.5|471.83|469.53|471.83|469.53|471.73|469.43|25
1736128850000|2025-01-06 02:00:50|471.84|469.54|471.96|469.66|471.99|469.69|471.84|469.54|11
1736128860000|2025-01-06 02:01:00|471.99|469.69|472.29|469.99|472.3|470|471.99|469.69|19
1736128870000|2025-01-06 02:01:10|472.3|470|472.42|470.12|472.46|470.16|472.28|469.98|20
1736128880000|2025-01-06 02:01:20|472.48|470.18|473.18|470.88|473.21|470.91|472.43|470.13|34
1736128890000|2025-01-06 02:01:30|473.2|470.9|473.3|471|473.37|471.07|473.15|470.85|26
1736128900000|2025-01-06 02:01:40|473.34|471.04|473.46|471.16|473.47|471.17|473.14|470.84|30
1736128910000|2025-01-06 02:01:50|473.47|471.17|473.52|471.22|473.57|471.27|473.4|471.1|27
1736128920000|2025-01-06 02:02:00|473.5|471.2|473.61|471.31|473.63|471.33|473.5|471.2|24
1736128930000|2025-01-06 02:02:10|473.62|471.32|473.62|471.32|473.71|471.41|473.57|471.27|24
1736128940000|2025-01-06 02:02:20|473.63|471.33|473.57|471.27|473.68|471.38|473.57|471.27|13
1736128970000|2025-01-06 02:02:50|473.58|471.28|473.62|471.32|473.7|471.4|473.58|471.28|17
1736128980000|2025-01-06 02:03:00|473.6|471.3|473.93|471.63|473.93|471.63|473.57|471.27|23
1736128990000|2025-01-06 02:03:10|473.95|471.65|473.88|471.58|473.95|471.65|473.71|471.41|30
1736129000000|2025-01-06 02:03:20|473.86|471.56|473.98|471.68|473.98|471.68|473.85|471.55|23
1736129010000|2025-01-06 02:03:30|473.97|471.67|473.98|471.68|473.98|471.68|473.87|471.57|14
1736129020000|2025-01-06 02:03:40|473.96|471.66|473.57|471.27|473.98|471.68|473.57|471.27|13
1736129040000|2025-01-06 02:04:00|473.28|470.98|473|470.7|473.28|470.98|472.77|470.47|26
1736129050000|2025-01-06 02:04:10|473.01|470.71|472.99|470.69|473.13|470.83|472.98|470.68|28
1736129060000|2025-01-06 02:04:20|473|470.7|473.26|470.96|473.35|471.05|472.95|470.65|32
1736129070000|2025-01-06 02:04:30|473.3|471|473.47|471.17|473.47|471.17|473.26|470.96|25
1736129080000|2025-01-06 02:04:40|473.48|471.18|473.77|471.47|473.85|471.55|473.48|471.18|26
1736129090000|2025-01-06 02:04:50|473.76|471.46|473.79|471.49|473.9|471.6|473.76|471.46|16
1736129100000|2025-01-06 02:05:00|473.78|471.48|473.95|471.65|473.98|471.68|473.78|471.48|31
1736129110000|2025-01-06 02:05:10|473.93|471.63|473.94|471.64|473.95|471.65|473.78|471.48|19
1736129120000|2025-01-06 02:05:20|473.95|471.65|473.87|471.57|473.95|471.65|473.66|471.36|27
1736129130000|2025-01-06 02:05:30|473.9|471.6|473.98|471.68|473.98|471.68|473.86|471.56|9
1736129140000|2025-01-06 02:05:40|474.3|472|474.21|471.91|474.39|472.09|474.17|471.87|15
1736129150000|2025-01-06 02:05:50|474.22|471.92|474.86|472.56|475.32|473.02|474.19|471.89|23
1736129160000|2025-01-06 02:06:00|474.88|472.58|475.57|473.27|475.57|473.27|474.83|472.53|31
1736129170000|2025-01-06 02:06:10|475.5|473.2|475.35|473.05|475.7|473.4|475.22|472.92|34
1736129180000|2025-01-06 02:06:20|475.41|473.11|475.05|472.75|475.54|473.24|475.05|472.75|32
1736129190000|2025-01-06 02:06:30|475.04|472.74|474.95|472.65|475.04|472.74|474.81|472.51|32
1736129200000|2025-01-06 02:06:40|474.96|472.66|474.96|472.66|474.98|472.68|474.82|472.52|27
1736129210000|2025-01-06 02:06:50|474.97|472.67|475.09|472.79|475.15|472.85|474.58|472.28|30
1736129220000|2025-01-06 02:07:00|475.06|472.76|474.77|472.47|475.07|472.77|474.69|472.39|30
1736129230000|2025-01-06 02:07:10|474.72|472.42|475.54|473.24|475.54|473.24|474.72|472.42|33
1736129240000|2025-01-06 02:07:20|475.62|473.32|475.73|473.43|475.74|473.44|475.57|473.27|29
1736129250000|2025-01-06 02:07:30|475.66|473.36|475.89|473.59|475.89|473.59|475.57|473.27|30
1736129260000|2025-01-06 02:07:40|475.79|473.49|475.77|473.47|475.8|473.5|475.6|473.3|28
1736129270000|2025-01-06 02:07:50|475.8|473.5|475.75|473.45|475.87|473.57|475.71|473.41|19
1736129280000|2025-01-06 02:08:00|475.76|473.46|475.55|473.25|475.99|473.69|475.52|473.22|35
1736129290000|2025-01-06 02:08:10|475.56|473.26|476.3|474|476.33|474.03|475.5|473.2|35
1736129300000|2025-01-06 02:08:20|476.32|474.02|476.09|473.79|476.33|474.03|476.05|473.75|31
1736129310000|2025-01-06 02:08:30|476.08|473.78|476.21|473.91|476.22|473.92|476.06|473.76|27
1736129320000|2025-01-06 02:08:40|476.22|473.92|476.31|474.01|476.36|474.06|476.22|473.92|29
1736129330000|2025-01-06 02:08:50|476.32|474.02|476.18|473.88|476.34|474.04|476.18|473.88|28
1736129340000|2025-01-06 02:09:00|476.21|473.91|476.24|473.94|476.35|474.05|476.16|473.86|20
1736129350000|2025-01-06 02:09:10|476.25|473.95|476.24|473.94|476.27|473.97|476.16|473.86|17
1736129360000|2025-01-06 02:09:20|476.18|473.88|476.22|473.92|476.23|473.93|476.16|473.86|8
1736129370000|2025-01-06 02:09:30|476.19|473.89|476.28|473.98|476.35|474.05|476.16|473.86|24
1736129380000|2025-01-06 02:09:40|476.23|473.93|476.27|473.97|476.34|474.04|476.17|473.87|26
1736129390000|2025-01-06 02:09:50|476.26|473.96|476.38|474.08|476.38|474.08|476.16|473.86|20
1736129400000|2025-01-06 02:10:00|476.35|474.05|476.38|474.08|476.45|474.15|476.3|474|29
1736129410000|2025-01-06 02:10:10|476.36|474.06|476.53|474.23|476.53|474.23|476.33|474.03|27
1736129420000|2025-01-06 02:10:20|476.52|474.22|476.47|474.17|476.54|474.24|476.46|474.16|18
1736129430000|2025-01-06 02:10:30|476.46|474.16|476.52|474.22|476.52|474.22|476.46|474.16|27
1736129440000|2025-01-06 02:10:40|476.51|474.21|476.48|474.18|476.53|474.23|476.46|474.16|25
1736129450000|2025-01-06 02:10:50|476.45|474.15|476.54|474.24|476.57|474.27|476.32|474.02|21
1736129460000|2025-01-06 02:11:00|476.53|474.23|476.45|474.15|476.53|474.23|476.24|473.94|26
1736129470000|2025-01-06 02:11:10|476.41|474.11|476.47|474.17|476.57|474.27|476.41|474.11|16
1736129480000|2025-01-06 02:11:20|476.46|474.16|476.53|474.23|476.55|474.25|476.27|473.97|27
1736129490000|2025-01-06 02:11:30|476.54|474.24|476.54|474.24|476.57|474.27|476.47|474.17|25
1736129500000|2025-01-06 02:11:40|476.55|474.25|477.79|475.49|477.79|475.49|476.54|474.24|32
1736129510000|2025-01-06 02:11:50|477.93|475.63|477.39|475.09|478.43|476.13|477.39|475.09|24
1736129520000|2025-01-06 02:12:00|477.4|475.1|477.81|475.51|478.47|476.17|477.21|474.91|36
1736129530000|2025-01-06 02:12:10|477.83|475.53|477.53|475.23|477.9|475.6|477.53|475.23|28
1736129540000|2025-01-06 02:12:20|477.52|475.22|476.74|474.44|477.52|475.22|476.74|474.44|12
1736129550000|2025-01-06 02:12:30|476.73|474.43|476.47|474.17|476.76|474.46|476.46|474.16|27
1736129560000|2025-01-06 02:12:40|476.51|474.21|476.27|473.97|476.51|474.21|476.13|473.83|28
1736129570000|2025-01-06 02:12:50|476.28|473.98|476.34|474.04|476.57|474.27|476.21|473.91|29
1736129580000|2025-01-06 02:13:00|476.36|474.06|476.74|474.44|476.93|474.63|476.3|474|34
1736129590000|2025-01-06 02:13:10|476.75|474.45|476.46|474.16|476.82|474.52|476.46|474.16|33
1736129600000|2025-01-06 02:13:20|476.36|474.06|476.07|473.77|476.36|474.06|475.88|473.58|34
1736129610000|2025-01-06 02:13:30|476.13|473.83|476.29|473.99|476.51|474.21|476.07|473.77|33
1736129620000|2025-01-06 02:13:40|476.3|474|476.53|474.23|476.54|474.24|476.25|473.95|23
1736129630000|2025-01-06 02:13:50|476.52|474.22|476.71|474.41|476.74|474.44|476.44|474.14|27
1736129640000|2025-01-06 02:14:00|476.7|474.4|476.72|474.42|476.8|474.5|476.55|474.25|31
1736129650000|2025-01-06 02:14:10|476.73|474.43|476.49|474.19|476.75|474.45|476.49|474.19|31
1736129660000|2025-01-06 02:14:20|476.46|474.16|476.48|474.18|476.5|474.2|476.18|473.88|24
1736129670000|2025-01-06 02:14:30|476.49|474.19|476.71|474.41|476.73|474.43|476.47|474.17|26
1736129680000|2025-01-06 02:14:40|476.72|474.42|476.65|474.35|476.84|474.54|476.64|474.34|21
1736129690000|2025-01-06 02:14:50|476.64|474.34|476.56|474.26|476.64|474.34|476.44|474.14|24
1736129700000|2025-01-06 02:15:00|476.55|474.25|476.61|474.31|476.69|474.39|476.35|474.05|34
1736129710000|2025-01-06 02:15:10|476.64|474.34|476.09|473.79|476.71|474.41|476.06|473.76|27
1736129720000|2025-01-06 02:15:20|476.17|473.87|476.22|473.92|476.26|473.96|476.01|473.71|32
1736129730000|2025-01-06 02:15:30|476.17|473.87|475.14|472.84|476.17|473.87|475.14|472.84|32
1736129740000|2025-01-06 02:15:40|475.13|472.83|475.42|473.12|475.44|473.14|475.13|472.83|32
1736129750000|2025-01-06 02:15:50|475.43|473.13|475.58|473.28|475.69|473.39|475.17|472.87|32
1736129760000|2025-01-06 02:16:00|475.57|473.27|475.44|473.14|475.82|473.52|475.43|473.13|32
1736129770000|2025-01-06 02:16:10|475.51|473.21|476.04|473.74|476.04|473.74|475.51|473.21|31
1736129780000|2025-01-06 02:16:20|476|473.7|475.71|473.41|476.2|473.9|475.47|473.17|36
1736129790000|2025-01-06 02:16:30|475.74|473.44|475.5|473.2|475.84|473.54|475.5|473.2|32
1736129800000|2025-01-06 02:16:40|475.46|473.16|475.73|473.43|475.78|473.48|475.46|473.16|33
1736129810000|2025-01-06 02:16:50|475.7|473.4|475.63|473.33|475.76|473.46|475.56|473.26|30
1736129820000|2025-01-06 02:17:00|475.73|473.43|475.69|473.39|476.02|473.72|475.69|473.39|36
1736129830000|2025-01-06 02:17:10|475.74|473.44|475.71|473.41|475.74|473.44|475.42|473.12|27
1736129840000|2025-01-06 02:17:20|475.73|473.43|475.29|472.99|475.74|473.44|475.22|472.92|27
1736129850000|2025-01-06 02:17:30|475.26|472.96|475.57|473.27|475.66|473.36|475.26|472.96|33
1736129860000|2025-01-06 02:17:40|475.58|473.28|475.54|473.24|475.58|473.28|475.26|472.96|32
1736129870000|2025-01-06 02:17:50|475.6|473.3|475.71|473.41|475.77|473.47|475.59|473.29|32
1736129880000|2025-01-06 02:18:00|475.65|473.35|475.73|473.43|475.81|473.51|475.59|473.29|32
1736129890000|2025-01-06 02:18:10|475.74|473.44|475.69|473.39|475.82|473.52|475.69|473.39|13
1736129900000|2025-01-06 02:18:20|475.71|473.41|475.7|473.4|475.71|473.41|475.69|473.39|3
1736129910000|2025-01-06 02:18:30|475.69|473.39|475.83|473.53|475.86|473.56|475.64|473.34|26
1736129920000|2025-01-06 02:18:40|475.8|473.5|475.91|473.61|475.94|473.64|475.79|473.49|24
1736129930000|2025-01-06 02:18:50|475.92|473.62|475.88|473.58|476.01|473.71|475.88|473.58|14
1736129940000|2025-01-06 02:19:00|475.89|473.59|476.15|473.85|476.15|473.85|475.8|473.5|34
1736129950000|2025-01-06 02:19:10|476.12|473.82|476.53|474.23|476.59|474.29|476.12|473.82|34
1736129960000|2025-01-06 02:19:20|476.54|474.24|476.42|474.12|476.55|474.25|476.34|474.04|23
1736129970000|2025-01-06 02:19:30|476.43|474.13|476.54|474.24|476.56|474.26|476.27|473.97|25
1736129980000|2025-01-06 02:19:40|476.55|474.25|476.79|474.49|476.79|474.49|476.54|474.24|26
1736129990000|2025-01-06 02:19:50|476.81|474.51|476.77|474.47|476.91|474.61|476.66|474.36|26
1736130000000|2025-01-06 02:20:00|476.78|474.48|476.8|474.5|476.85|474.55|476.64|474.34|29
1736130010000|2025-01-06 02:20:10|476.87|474.57|477.17|474.87|477.3|475|476.81|474.51|27
1736130020000|2025-01-06 02:20:20|477.22|474.92|476.74|474.44|477.28|474.98|476.74|474.44|22
1736130030000|2025-01-06 02:20:30|476.64|474.34|476.46|474.16|476.64|474.34|476.28|473.98|31
1736130040000|2025-01-06 02:20:40|476.48|474.18|476.63|474.33|476.73|474.43|476.46|474.16|29
1736130050000|2025-01-06 02:20:50|476.64|474.34|476.51|474.21|476.65|474.35|476.32|474.02|28
1736130060000|2025-01-06 02:21:00|476.52|474.22|476.28|473.98|476.53|474.23|476.27|473.97|33
1736130070000|2025-01-06 02:21:10|476.29|473.99|476.37|474.07|476.44|474.14|476.24|473.94|32
1736130080000|2025-01-06 02:21:20|476.38|474.08|476.13|473.83|476.48|474.18|476.04|473.74|28
1736130090000|2025-01-06 02:21:30|476.14|473.84|476.53|474.23|476.55|474.25|476.14|473.84|35
1736130100000|2025-01-06 02:21:40|476.55|474.25|476.56|474.26|476.59|474.29|476.48|474.18|27
1736130110000|2025-01-06 02:21:50|476.49|474.19|476.52|474.22|476.56|474.26|476.42|474.12|22
1736130120000|2025-01-06 02:22:00|476.51|474.21|476.47|474.17|476.53|474.23|476.31|474.01|27
1736130130000|2025-01-06 02:22:10|476.45|474.15|476.3|474|476.46|474.16|476.3|474|12
1736130140000|2025-01-06 02:22:20|476.29|473.99|476.31|474.01|476.36|474.06|476.19|473.89|25
1736130150000|2025-01-06 02:22:30|476.3|474|476.38|474.08|476.38|474.08|476.19|473.89|18
1736130160000|2025-01-06 02:22:40|476.33|474.03|476.36|474.06|476.43|474.13|476.33|474.03|17
1736130170000|2025-01-06 02:22:50|476.38|474.08|476.22|473.92|476.42|474.12|476.16|473.86|24
1736130180000|2025-01-06 02:23:00|476.17|473.87|476.09|473.79|476.17|473.87|475.99|473.69|25
1736130190000|2025-01-06 02:23:10|476.14|473.84|476.42|474.12|476.42|474.12|476.09|473.79|19
1736130200000|2025-01-06 02:23:20|476.37|474.07|476.3|474|476.38|474.08|476.26|473.96|19
1736130210000|2025-01-06 02:23:30|476.28|473.98|476.04|473.74|476.28|473.98|476.02|473.72|23
1736130220000|2025-01-06 02:23:40|476.05|473.75|476.02|473.72|476.17|473.87|475.88|473.58|28
1736130230000|2025-01-06 02:23:50|476.03|473.73|475.8|473.5|476.13|473.83|475.8|473.5|23
1736130240000|2025-01-06 02:24:00|475.79|473.49|475.76|473.46|475.88|473.58|475.69|473.39|26
1736130250000|2025-01-06 02:24:10|475.73|473.43|475.87|473.57|475.9|473.6|475.7|473.4|25
1736130260000|2025-01-06 02:24:20|475.89|473.59|475.82|473.52|476.09|473.79|475.82|473.52|23
1736130270000|2025-01-06 02:24:30|475.81|473.51|475.82|473.52|475.85|473.55|475.79|473.49|10
1736130280000|2025-01-06 02:24:40|475.83|473.53|476.03|473.73|476.04|473.74|475.66|473.36|27
1736130290000|2025-01-06 02:24:50|476.04|473.74|475.97|473.67|476.04|473.74|475.86|473.56|22
1736130300000|2025-01-06 02:25:00|475.96|473.66|475.74|473.44|475.96|473.66|475.74|473.44|28
1736130310000|2025-01-06 02:25:10|475.72|473.42|475.84|473.54|475.87|473.57|475.71|473.41|27
1736130320000|2025-01-06 02:25:20|475.85|473.55|475.8|473.5|475.88|473.58|475.68|473.38|20
1736130330000|2025-01-06 02:25:30|475.81|473.51|476.05|473.75|476.05|473.75|475.81|473.51|29
1736130340000|2025-01-06 02:25:40|476.07|473.77|476.12|473.82|476.17|473.87|476.07|473.77|14
1736130350000|2025-01-06 02:25:50|476.15|473.85|476.27|473.97|476.32|474.02|476.13|473.83|20
1736130360000|2025-01-06 02:26:00|476.29|473.99|476.17|473.87|476.31|474.01|476.1|473.8|32
1736130370000|2025-01-06 02:26:10|476.18|473.88|476.12|473.82|476.21|473.91|476.05|473.75|27
1736130380000|2025-01-06 02:26:20|476.13|473.83|475.92|473.62|476.18|473.88|475.9|473.6|31
1736130390000|2025-01-06 02:26:30|475.91|473.61|475.81|473.51|475.93|473.63|475.75|473.45|22
1736130400000|2025-01-06 02:26:40|475.83|473.53|475.89|473.59|475.92|473.62|475.81|473.51|22
1736130410000|2025-01-06 02:26:50|475.87|473.57|475.94|473.64|476.11|473.81|475.86|473.56|16
1736130420000|2025-01-06 02:27:00|475.91|473.61|475.82|473.52|476.01|473.71|475.8|473.5|26
1736130430000|2025-01-06 02:27:10|475.86|473.56|476.05|473.75|476.07|473.77|475.86|473.56|24
1736130440000|2025-01-06 02:27:20|476.04|473.74|476.08|473.78|476.08|473.78|475.97|473.67|22
1736130450000|2025-01-06 02:27:30|476.11|473.81|475.98|473.68|476.25|473.95|475.98|473.68|23
1736130460000|2025-01-06 02:27:40|475.95|473.65|475.91|473.61|475.96|473.66|475.88|473.58|15
1736130470000|2025-01-06 02:27:50|475.92|473.62|475.87|473.57|475.93|473.63|475.87|473.57|16
1736130480000|2025-01-06 02:28:00|475.86|473.56|475.75|473.45|475.87|473.57|475.71|473.41|24
1736130490000|2025-01-06 02:28:10|475.74|473.44|475.83|473.53|475.9|473.6|475.74|473.44|20
1736130500000|2025-01-06 02:28:20|475.82|473.52|475.84|473.54|475.84|473.54|475.74|473.44|21
1736130510000|2025-01-06 02:28:30|475.88|473.58|475.79|473.49|475.88|473.58|475.73|473.43|20
1736130520000|2025-01-06 02:28:40|475.78|473.48|475.74|473.44|475.81|473.51|475.72|473.42|19
1736130530000|2025-01-06 02:28:50|475.76|473.46|475.69|473.39|475.79|473.49|475.66|473.36|22
1736130540000|2025-01-06 02:29:00|475.67|473.37|475.69|473.39|475.79|473.49|475.65|473.35|24
1736130550000|2025-01-06 02:29:10|475.64|473.34|475.68|473.38|475.71|473.41|475.63|473.33|24
1736130560000|2025-01-06 02:29:20|475.63|473.33|475.59|473.29|475.63|473.33|475.55|473.25|22
1736130570000|2025-01-06 02:29:30|475.66|473.36|475.66|473.36|475.67|473.37|475.55|473.25|24
1736130580000|2025-01-06 02:29:40|475.65|473.35|475.61|473.31|475.69|473.39|475.54|473.24|26
1736130590000|2025-01-06 02:29:50|475.63|473.33|475.75|473.45|475.75|473.45|475.61|473.31|27
1736130600000|2025-01-06 02:30:00|475.81|473.51|475.74|473.44|475.93|473.63|475.66|473.36|30
1736130610000|2025-01-06 02:30:10|475.81|473.51|475.57|473.27|475.81|473.51|475.48|473.18|27
1736130620000|2025-01-06 02:30:20|475.54|473.24|475.53|473.23|475.64|473.34|475.48|473.18|17
1736130630000|2025-01-06 02:30:30|475.48|473.18|475.34|473.04|475.6|473.3|475.34|473.04|28
1736130640000|2025-01-06 02:30:40|475.32|473.02|475.31|473.01|475.42|473.12|475.07|472.77|21
1736130650000|2025-01-06 02:30:50|475.32|473.02|475.38|473.08|475.41|473.11|475.32|473.02|23
1736130660000|2025-01-06 02:31:00|475.39|473.09|475.34|473.04|475.39|473.09|475.34|473.04|9
1736130670000|2025-01-06 02:31:10|475.36|473.06|475.34|473.04|475.36|473.06|475.34|473.04|2
1736130690000|2025-01-06 02:31:30|475.37|473.07|475.34|473.04|475.37|473.07|475.34|473.04|4
1736130700000|2025-01-06 02:31:40|475.39|473.09|475.36|473.06|475.48|473.18|475.36|473.06|15
1736130710000|2025-01-06 02:31:50|475.4|473.1|475.4|473.1|475.5|473.2|475.34|473.04|12
1736130720000|2025-01-06 02:32:00|475.44|473.14|475.34|473.04|475.55|473.25|475.34|473.04|15
1736130760000|2025-01-06 02:32:40|475.35|473.05|475.45|473.15|475.45|473.15|475.34|473.04|14
1736130770000|2025-01-06 02:32:50|475.44|473.14|475.66|473.36|475.68|473.38|475.43|473.13|27
1736130780000|2025-01-06 02:33:00|475.67|473.37|475.84|473.54|475.92|473.62|475.67|473.37|30
1736130790000|2025-01-06 02:33:10|475.88|473.58|475.73|473.43|475.91|473.61|475.68|473.38|23
1736130800000|2025-01-06 02:33:20|475.72|473.42|475.67|473.37|475.79|473.49|475.63|473.33|23
1736130810000|2025-01-06 02:33:30|475.65|473.35|475.53|473.23|475.67|473.37|475.47|473.17|25
1736130820000|2025-01-06 02:33:40|475.54|473.24|475.47|473.17|475.56|473.26|475.46|473.16|22
1736130830000|2025-01-06 02:33:50|475.48|473.18|475.39|473.09|475.48|473.18|475.39|473.09|16
1736130840000|2025-01-06 02:34:00|475.44|473.14|475.52|473.22|475.54|473.24|475.43|473.13|27
1736130850000|2025-01-06 02:34:10|475.51|473.21|475.52|473.22|475.55|473.25|475.46|473.16|25
1736130860000|2025-01-06 02:34:20|475.53|473.23|476.46|474.16|476.46|474.16|475.53|473.23|28
1736130870000|2025-01-06 02:34:30|476.47|474.17|476.62|474.32|476.86|474.56|476.47|474.17|34
1736130880000|2025-01-06 02:34:40|476.6|474.3|476.62|474.32|476.67|474.37|476.57|474.27|26
1736130890000|2025-01-06 02:34:50|476.63|474.33|476.63|474.33|476.69|474.39|476.53|474.23|28
1736130900000|2025-01-06 02:35:00|476.65|474.35|477.1|474.8|477.1|474.8|476.65|474.35|26
1736130910000|2025-01-06 02:35:10|477.09|474.79|477.1|474.8|477.1|474.8|477.08|474.78|3
1736130920000|2025-01-06 02:35:20|477.06|474.76|476.94|474.64|477.06|474.76|476.94|474.64|6
1736130930000|2025-01-06 02:35:30|476.93|474.63|476.95|474.65|477.01|474.71|476.83|474.53|24
1736130940000|2025-01-06 02:35:40|476.96|474.66|477.48|475.18|477.48|475.18|476.92|474.62|24
1736130950000|2025-01-06 02:35:50|477.44|475.14|477.26|474.96|477.48|475.18|477.2|474.9|24
1736130960000|2025-01-06 02:36:00|477.25|474.95|477.19|474.89|477.47|475.17|477.19|474.89|25
1736130970000|2025-01-06 02:36:10|477.17|474.87|477.24|474.94|477.29|474.99|477.17|474.87|32
1736130980000|2025-01-06 02:36:20|477.21|474.91|477.3|475|477.37|475.07|477.21|474.91|25
1736130990000|2025-01-06 02:36:30|477.31|475.01|477.45|475.15|477.47|475.17|477.16|474.86|30
1736131000000|2025-01-06 02:36:40|477.42|475.12|477.44|475.14|477.49|475.19|477.33|475.03|30
1736131010000|2025-01-06 02:36:50|477.41|475.11|477.41|475.11|477.48|475.18|477.41|475.11|15
1736131020000|2025-01-06 02:37:00|477.46|475.16|477.41|475.11|477.5|475.2|477.34|475.04|23
1736131030000|2025-01-06 02:37:10|477.4|475.1|477.36|475.06|477.4|475.1|477.34|475.04|15
1736131040000|2025-01-06 02:37:20|477.34|475.04|477.44|475.14|477.44|475.14|477.22|474.92|19
1736131050000|2025-01-06 02:37:30|477.46|475.16|477.29|474.99|477.46|475.16|477.24|474.94|25
1736131060000|2025-01-06 02:37:40|477.27|474.97|477.23|474.93|477.27|474.97|477.17|474.87|17
1736131070000|2025-01-06 02:37:50|477.22|474.92|477.26|474.96|477.27|474.97|477.19|474.89|17
1736131080000|2025-01-06 02:38:00|477.25|474.95|477.19|474.89|477.36|475.06|477.19|474.89|26
1736131090000|2025-01-06 02:38:10|477.1|474.8|477.3|475|477.32|475.02|477.02|474.72|20
1736131100000|2025-01-06 02:38:20|477.31|475.01|477.3|475|477.32|475.02|477.28|474.98|14
1736131110000|2025-01-06 02:38:30|477.29|474.99|477.3|475|477.32|475.02|477.29|474.99|12
1736131120000|2025-01-06 02:38:40|477.29|474.99|477.2|474.9|477.29|474.99|477.18|474.88|8
1736131130000|2025-01-06 02:38:50|477.19|474.89|477.22|474.92|477.25|474.95|477.19|474.89|15
1736131140000|2025-01-06 02:39:00|477.24|474.94|477.25|474.95|477.35|475.05|477.19|474.89|16
1736131150000|2025-01-06 02:39:10|477.21|474.91|477.19|474.89|477.22|474.92|477.15|474.85|13
1736131160000|2025-01-06 02:39:20|477.35|475.05|477.13|474.83|477.35|475.05|476.91|474.61|19
1736131170000|2025-01-06 02:39:30|477.1|474.8|477.38|475.08|477.38|475.08|477.1|474.8|15
1736131180000|2025-01-06 02:39:40|477.39|475.09|477.42|475.12|477.46|475.16|477.37|475.07|18
1736131190000|2025-01-06 02:39:50|477.41|475.11|477.35|475.05|477.41|475.11|477.35|475.05|12
1736131200000|2025-01-06 02:40:00|477.34|475.04|477.14|474.84|477.34|475.04|477.08|474.78|13
1736131210000|2025-01-06 02:40:10|477.15|474.85|477.45|475.15|477.5|475.2|477.14|474.84|30
1736131220000|2025-01-06 02:40:20|477.48|475.18|477.19|474.89|477.53|475.23|477.19|474.89|18
1736131230000|2025-01-06 02:40:30|477.18|474.88|477.29|474.99|477.32|475.02|477|474.7|16
1736131240000|2025-01-06 02:40:40|477.3|475|477.37|475.07|477.37|475.07|477.3|475|12
1736131250000|2025-01-06 02:40:50|477.39|475.09|477.45|475.15|477.5|475.2|477.34|475.04|24
1736131260000|2025-01-06 02:41:00|477.46|475.16|477.4|475.1|477.46|475.16|477.19|474.89|27
1736131270000|2025-01-06 02:41:10|477.42|475.12|477.48|475.18|477.48|475.18|477.39|475.09|24
1736131280000|2025-01-06 02:41:20|477.47|475.17|477.32|475.02|477.48|475.18|477.3|475|21
1736131290000|2025-01-06 02:41:30|477.3|475|477.36|475.06|477.36|475.06|477.29|474.99|19
1736131300000|2025-01-06 02:41:40|477.35|475.05|477.29|474.99|477.35|475.05|477.29|474.99|13
1736131310000|2025-01-06 02:41:50|477.31|475.01|475.97|473.67|477.31|475.01|475.97|473.67|24
1736131320000|2025-01-06 02:42:00|475.99|473.69|475.85|473.55|475.99|473.69|475.76|473.46|31
1736131330000|2025-01-06 02:42:10|475.83|473.53|476.11|473.81|476.14|473.84|475.77|473.47|32
1736131340000|2025-01-06 02:42:20|476.13|473.83|476.21|473.91|476.29|473.99|476.09|473.79|30
1736131350000|2025-01-06 02:42:30|476.19|473.89|476.34|474.04|476.41|474.11|476.19|473.89|21
1736131360000|2025-01-06 02:42:40|476.35|474.05|476.34|474.04|476.35|474.05|476.27|473.97|16
1736131370000|2025-01-06 02:42:50|476.32|474.02|476.3|474|476.32|474.02|476.28|473.98|10
1736131380000|2025-01-06 02:43:00|476.29|473.99|476.01|473.71|476.3|474|475.98|473.68|18
1736131390000|2025-01-06 02:43:10|476.03|473.73|476|473.7|476.11|473.81|475.96|473.66|25
1736131400000|2025-01-06 02:43:20|476.02|473.72|476.12|473.82|476.12|473.82|476|473.7|18
1736131410000|2025-01-06 02:43:30|476.1|473.8|475.98|473.68|476.13|473.83|475.95|473.65|27
1736131420000|2025-01-06 02:43:40|476|473.7|475.97|473.67|476.05|473.75|475.97|473.67|14
1736131430000|2025-01-06 02:43:50|475.98|473.68|475.94|473.64|475.98|473.68|475.79|473.49|20
1736131440000|2025-01-06 02:44:00|475.95|473.65|475.96|473.66|475.97|473.67|475.81|473.51|22
1736131450000|2025-01-06 02:44:10|475.95|473.65|475.91|473.61|475.96|473.66|475.83|473.53|25
1736131460000|2025-01-06 02:44:20|475.96|473.66|475.98|473.68|476|473.7|475.91|473.61|19
1736131470000|2025-01-06 02:44:30|475.96|473.66|475.91|473.61|476.01|473.71|475.86|473.56|24
1736131480000|2025-01-06 02:44:40|475.92|473.62|476.11|473.81|476.27|473.97|475.92|473.62|21
1736131490000|2025-01-06 02:44:50|476.12|473.82|476.21|473.91|476.25|473.95|476.11|473.81|17
1736131500000|2025-01-06 02:45:00|476.22|473.92|476.17|473.87|476.22|473.92|476.03|473.73|21
1736131510000|2025-01-06 02:45:10|476.18|473.88|476.2|473.9|476.22|473.92|476.06|473.76|25
1736131520000|2025-01-06 02:45:20|476.27|473.97|476.28|473.98|476.28|473.98|476.2|473.9|19
1736131530000|2025-01-06 02:45:30|476.25|473.95|476.39|474.09|476.5|474.2|476.25|473.95|26
1736131540000|2025-01-06 02:45:40|476.42|474.12|476.44|474.14|476.53|474.23|476.42|474.12|17
1736131550000|2025-01-06 02:45:50|476.42|474.12|476.39|474.09|476.46|474.16|476.32|474.02|26
1736131560000|2025-01-06 02:46:00|476.38|474.08|476.4|474.1|476.55|474.25|476.38|474.08|20
1736131570000|2025-01-06 02:46:10|476.41|474.11|475.96|473.66|476.58|474.28|475.96|473.66|26
1736131580000|2025-01-06 02:46:20|476.12|473.82|476.04|473.74|476.29|473.99|476.01|473.71|22
1736131590000|2025-01-06 02:46:30|476.07|473.77|476.5|474.2|476.53|474.23|476.07|473.77|24
1736131600000|2025-01-06 02:46:40|476.51|474.21|476.61|474.31|476.61|474.31|476.48|474.18|21
1736131610000|2025-01-06 02:46:50|476.65|474.35|476.94|474.64|476.97|474.67|476.65|474.35|24
1736131620000|2025-01-06 02:47:00|476.92|474.62|476.69|474.39|476.92|474.62|476.56|474.26|27
1736131630000|2025-01-06 02:47:10|476.68|474.38|476.5|474.2|476.68|474.38|476.47|474.17|25
1736131640000|2025-01-06 02:47:20|476.52|474.22|476.72|474.42|476.74|474.44|476.49|474.19|22
1736131650000|2025-01-06 02:47:30|476.71|474.41|476.72|474.42|476.75|474.45|476.62|474.32|25
1736131660000|2025-01-06 02:47:40|476.71|474.41|476.57|474.27|476.73|474.43|476.55|474.25|25
1736131670000|2025-01-06 02:47:50|476.58|474.28|476.56|474.26|476.62|474.32|476.55|474.25|23
1736131680000|2025-01-06 02:48:00|476.5|474.2|476.46|474.16|476.59|474.29|476.45|474.15|27
1736131690000|2025-01-06 02:48:10|476.48|474.18|476.47|474.17|476.51|474.21|476.47|474.17|8
1736131700000|2025-01-06 02:48:20|476.48|474.18|476.5|474.2|476.5|474.2|476.38|474.08|19
1736131710000|2025-01-06 02:48:30|476.49|474.19|476.41|474.11|476.5|474.2|476.4|474.1|17
1736131720000|2025-01-06 02:48:40|476.42|474.12|476.5|474.2|476.58|474.28|476.28|473.98|21
1736131730000|2025-01-06 02:48:50|476.54|474.24|476.68|474.38|476.68|474.38|476.51|474.21|16
1736131740000|2025-01-06 02:49:00|476.67|474.37|476.66|474.36|476.69|474.39|476.59|474.29|24
1736131750000|2025-01-06 02:49:10|476.67|474.37|476.87|474.57|476.87|474.57|476.66|474.36|17
1736131760000|2025-01-06 02:49:20|476.82|474.52|476.65|474.35|476.83|474.53|476.62|474.32|23
1736131770000|2025-01-06 02:49:30|476.64|474.34|476.7|474.4|476.72|474.42|476.64|474.34|18
1736131780000|2025-01-06 02:49:40|476.71|474.41|476.67|474.37|476.72|474.42|476.63|474.33|17
1736131790000|2025-01-06 02:49:50|476.68|474.38|476.77|474.47|476.77|474.47|476.67|474.37|22
1736131800000|2025-01-06 02:50:00|476.76|474.46|476.48|474.18|476.77|474.47|476.45|474.15|22
1736131810000|2025-01-06 02:50:10|476.47|474.17|476.37|474.07|476.49|474.19|476.36|474.06|22
1736131820000|2025-01-06 02:50:20|476.38|474.08|476.47|474.17|476.48|474.18|476.37|474.07|27
1736131830000|2025-01-06 02:50:30|476.44|474.14|476.65|474.35|476.65|474.35|476.44|474.14|18
1736131840000|2025-01-06 02:50:40|476.66|474.36|476.53|474.23|476.69|474.39|476.5|474.2|19
1736131850000|2025-01-06 02:50:50|476.56|474.26|476.4|474.1|476.56|474.26|476.4|474.1|21
1736131860000|2025-01-06 02:51:00|476.38|474.08|476.21|473.91|476.43|474.13|476.13|473.83|29
1736131870000|2025-01-06 02:51:10|476.17|473.87|476.12|473.82|476.17|473.87|476.11|473.81|18
1736131880000|2025-01-06 02:51:20|476.11|473.81|476.1|473.8|476.13|473.83|476.1|473.8|16
1736131890000|2025-01-06 02:51:30|476.11|473.81|476.03|473.73|476.11|473.81|475.91|473.61|26
1736131900000|2025-01-06 02:51:40|476.04|473.74|475.96|473.66|476.05|473.75|475.94|473.64|22
1736131910000|2025-01-06 02:51:50|476|473.7|476.07|473.77|476.15|473.85|475.98|473.68|26
1736131920000|2025-01-06 02:52:00|476.06|473.76|476.27|473.97|476.28|473.98|476.05|473.75|21
1736131930000|2025-01-06 02:52:10|476.28|473.98|476.15|473.85|476.32|474.02|476.15|473.85|18
1736131940000|2025-01-06 02:52:20|476.14|473.84|476.13|473.83|476.15|473.85|476.12|473.82|16
1736131950000|2025-01-06 02:52:30|476.14|473.84|476.18|473.88|476.18|473.88|476.14|473.84|12
1736131960000|2025-01-06 02:52:40|476.16|473.86|476.18|473.88|476.18|473.88|476.16|473.86|7
1736131970000|2025-01-06 02:52:50|476.25|473.95|476.31|474.01|476.34|474.04|476.22|473.92|17
1736131980000|2025-01-06 02:53:00|476.35|474.05|476.45|474.15|476.45|474.15|476.29|473.99|23
1736131990000|2025-01-06 02:53:10|476.43|474.13|476.4|474.1|476.47|474.17|476.37|474.07|18
1736132000000|2025-01-06 02:53:20|476.42|474.12|476.35|474.05|476.46|474.16|476.34|474.04|17
1736132010000|2025-01-06 02:53:30|476.36|474.06|476.26|473.96|476.43|474.13|476.26|473.96|27
1736132020000|2025-01-06 02:53:40|476.28|473.98|476.3|474|476.33|474.03|476.24|473.94|25
1736132030000|2025-01-06 02:53:50|476.33|474.03|476.2|473.9|476.33|474.03|476.2|473.9|15
1736132040000|2025-01-06 02:54:00|476.21|473.91|476.18|473.88|476.31|474.01|476.18|473.88|17
1736132050000|2025-01-06 02:54:10|476.16|473.86|476.18|473.88|476.26|473.96|476.16|473.86|23
1736132060000|2025-01-06 02:54:20|476.16|473.86|476.23|473.93|476.29|473.99|476.15|473.85|20
1736132070000|2025-01-06 02:54:30|476.24|473.94|476.26|473.96|476.3|474|476.19|473.89|16
1736132080000|2025-01-06 02:54:40|476.29|473.99|476.12|473.82|476.3|474|476.12|473.82|24
1736132090000|2025-01-06 02:54:50|476.09|473.79|476.13|473.83|476.14|473.84|476.09|473.79|12
1736132100000|2025-01-06 02:55:00|476.12|473.82|476.26|473.96|476.27|473.97|476.12|473.82|15
1736132110000|2025-01-06 02:55:10|476.29|473.99|476.18|473.88|476.3|474|476.18|473.88|16
1736132120000|2025-01-06 02:55:20|476.17|473.87|476.13|473.83|476.19|473.89|476.11|473.81|16
1736132130000|2025-01-06 02:55:30|476.12|473.82|475.82|473.52|476.14|473.84|475.81|473.51|25
1736132140000|2025-01-06 02:55:40|475.84|473.54|475.85|473.55|475.88|473.58|475.8|473.5|16
1736132150000|2025-01-06 02:55:50|475.86|473.56|475.68|473.38|475.9|473.6|475.63|473.33|20
1736132160000|2025-01-06 02:56:00|475.69|473.39|475.59|473.29|475.69|473.39|475.56|473.26|25
1736132170000|2025-01-06 02:56:10|475.56|473.26|475.29|472.99|475.56|473.26|475.29|472.99|22
1736132180000|2025-01-06 02:56:20|475.3|473|475.48|473.18|475.49|473.19|475.29|472.99|17
1736132190000|2025-01-06 02:56:30|475.49|473.19|475.39|473.09|475.49|473.19|475.38|473.08|17
1736132200000|2025-01-06 02:56:40|475.4|473.1|475.41|473.11|475.56|473.26|475.38|473.08|25
1736132210000|2025-01-06 02:56:50|475.42|473.12|475.51|473.21|475.57|473.27|475.42|473.12|23
1736132220000|2025-01-06 02:57:00|475.5|473.2|475.28|472.98|475.5|473.2|475.28|472.98|21
1736132230000|2025-01-06 02:57:10|475.29|472.99|475.4|473.1|475.45|473.15|475.28|472.98|23
1736132240000|2025-01-06 02:57:20|475.39|473.09|475.32|473.02|475.39|473.09|475.3|473|21
1736132250000|2025-01-06 02:57:30|475.31|473.01|475.25|472.95|475.36|473.06|475.21|472.91|21
1736132260000|2025-01-06 02:57:40|475.23|472.93|475.15|472.85|475.24|472.94|475.1|472.8|14
1736132270000|2025-01-06 02:57:50|475.14|472.84|475.11|472.81|475.14|472.84|475.04|472.74|8
1736132280000|2025-01-06 02:58:00|475.08|472.78|475.07|472.77|475.08|472.78|475.05|472.75|5
1736132290000|2025-01-06 02:58:10|475.08|472.78|475.04|472.74|475.08|472.78|475.04|472.74|10
1736132300000|2025-01-06 02:58:20|475.05|472.75|475.04|472.74|475.1|472.8|475.04|472.74|13
1736132310000|2025-01-06 02:58:30|475.03|472.73|475.04|472.74|475.04|472.74|475.03|472.73|2
1736132320000|2025-01-06 02:58:40|475.07|472.77|475.05|472.75|475.07|472.77|475.05|472.75|2
1736132330000|2025-01-06 02:58:50|475.07|472.77|475.07|472.77|475.08|472.78|475.05|472.75|6
1736132340000|2025-01-06 02:59:00|475.05|472.75|475.05|472.75|475.05|472.75|475.01|472.71|6
1736132350000|2025-01-06 02:59:10|475.03|472.73|474.98|472.68|475.03|472.73|474.96|472.66|10
1736132360000|2025-01-06 02:59:20|474.97|472.67|474.74|472.44|474.97|472.67|474.74|472.44|22
1736132370000|2025-01-06 02:59:30|474.75|472.45|474.91|472.61|474.91|472.61|474.74|472.44|20
1736132380000|2025-01-06 02:59:40|474.93|472.63|474.94|472.64|474.97|472.67|474.93|472.63|8
1736132390000|2025-01-06 02:59:50|474.95|472.65|474.95|472.65|474.96|472.66|474.94|472.64|19
1736132400000|2025-01-06 03:00:00|474.88|472.58|474.84|472.54|474.98|472.68|474.66|472.36|30
1736132410000|2025-01-06 03:00:10|474.9|472.6|474.76|472.46|474.9|472.6|474.71|472.41|29
1736132420000|2025-01-06 03:00:20|474.75|472.45|474.65|472.35|474.75|472.45|474.63|472.33|22
1736132430000|2025-01-06 03:00:30|474.64|472.34|474.64|472.34|474.64|472.34|474.52|472.22|21
1736132440000|2025-01-06 03:00:40|474.72|472.42|474.63|472.33|474.74|472.44|474.61|472.31|16
1736132450000|2025-01-06 03:00:50|474.64|472.34|474.63|472.33|474.64|472.34|474.6|472.3|16
1736132460000|2025-01-06 03:01:00|474.61|472.31|474.55|472.25|474.69|472.39|474.53|472.23|20
1736132470000|2025-01-06 03:01:10|474.56|472.26|474.37|472.07|474.56|472.26|474.29|471.99|22
1736132480000|2025-01-06 03:01:20|474.47|472.17|474.25|471.95|474.55|472.25|474.24|471.94|21
1736132490000|2025-01-06 03:01:30|474.27|471.97|474.25|471.95|474.34|472.04|474.25|471.95|19
1736132500000|2025-01-06 03:01:40|474.28|471.98|474.15|471.85|474.3|472|474.15|471.85|19
1736132510000|2025-01-06 03:01:50|474.16|471.86|474.16|471.86|474.24|471.94|474.14|471.84|22
1736132520000|2025-01-06 03:02:00|474.15|471.85|474.19|471.89|474.2|471.9|474.14|471.84|16
1736132530000|2025-01-06 03:02:10|474.21|471.91|474.17|471.87|474.37|472.07|474.17|471.87|22
1736132540000|2025-01-06 03:02:20|474.16|471.86|474.06|471.76|474.17|471.87|474.05|471.75|23
1736132550000|2025-01-06 03:02:30|474.12|471.82|474.1|471.8|474.13|471.83|474.08|471.78|20
1736132560000|2025-01-06 03:02:40|474.09|471.79|474.05|471.75|474.18|471.88|474.05|471.75|21
1736132570000|2025-01-06 03:02:50|474.08|471.78|474.08|471.78|474.11|471.81|474.04|471.74|16
1736132580000|2025-01-06 03:03:00|474.09|471.79|474.42|472.12|474.42|472.12|474.09|471.79|24
1736132590000|2025-01-06 03:03:10|474.43|472.13|474.72|472.42|474.73|472.43|474.43|472.13|24
1736132600000|2025-01-06 03:03:20|474.73|472.43|474.82|472.52|474.89|472.59|474.73|472.43|19
1736132610000|2025-01-06 03:03:30|474.85|472.55|474.86|472.56|474.89|472.59|474.8|472.5|27
1736132620000|2025-01-06 03:03:40|474.87|472.57|474.82|472.52|474.9|472.6|474.81|472.51|22
1736132630000|2025-01-06 03:03:50|474.85|472.55|474.78|472.48|474.87|472.57|474.75|472.45|16
1736132640000|2025-01-06 03:04:00|474.83|472.53|474.55|472.25|474.84|472.54|474.55|472.25|26
1736132650000|2025-01-06 03:04:10|474.51|472.21|474.46|472.16|474.53|472.23|474.44|472.14|16
1736132660000|2025-01-06 03:04:20|474.47|472.17|474.4|472.1|474.52|472.22|474.4|472.1|12
1736132670000|2025-01-06 03:04:30|474.39|472.09|474.38|472.08|474.4|472.1|474.31|472.01|20
1736132680000|2025-01-06 03:04:40|474.37|472.07|474.25|471.95|474.38|472.08|474.23|471.93|18
1736132690000|2025-01-06 03:04:50|474.27|471.97|474.28|471.98|474.31|472.01|474.27|471.97|14
1736132700000|2025-01-06 03:05:00|474.29|471.99|474.67|472.37|474.67|472.37|474.29|471.99|23
1736132710000|2025-01-06 03:05:10|474.73|472.43|474.68|472.38|474.75|472.45|474.57|472.27|23
1736132720000|2025-01-06 03:05:20|474.73|472.43|474.78|472.48|474.81|472.51|474.73|472.43|4
1736132730000|2025-01-06 03:05:30|474.86|472.56|474.82|472.52|474.86|472.56|474.82|472.52|2
1736132740000|2025-01-06 03:05:40|474.78|472.48|474.81|472.51|474.9|472.6|474.68|472.38|21
1736132750000|2025-01-06 03:05:50|474.87|472.57|474.76|472.46|474.95|472.65|474.76|472.46|16
1736132760000|2025-01-06 03:06:00|474.78|472.48|474.94|472.64|474.97|472.67|474.77|472.47|20
1736132770000|2025-01-06 03:06:10|474.93|472.63|475.06|472.76|475.06|472.76|474.93|472.63|22
1736132780000|2025-01-06 03:06:20|475.08|472.78|475.09|472.79|475.09|472.79|475.07|472.77|4
1736132810000|2025-01-06 03:06:50|475.02|472.72|475.07|472.77|475.07|472.77|475.01|472.71|4
1736132820000|2025-01-06 03:07:00|475.05|472.75|475.09|472.79|475.09|472.79|475.04|472.74|5
1736132900000|2025-01-06 03:08:20|475.27|472.97|475.46|473.16|475.46|473.16|475.27|472.97|2
1736132910000|2025-01-06 03:08:30|475.42|473.12|475.22|472.92|475.42|473.12|475.21|472.91|10
1736132920000|2025-01-06 03:08:40|475.23|472.93|475.12|472.82|475.29|472.99|475.12|472.82|16
1736132930000|2025-01-06 03:08:50|475.16|472.86|475.1|472.8|475.16|472.86|475|472.7|20
1736132940000|2025-01-06 03:09:00|475.09|472.79|475.14|472.84|475.16|472.86|475|472.7|23
1736132950000|2025-01-06 03:09:10|475.12|472.82|475.23|472.93|475.35|473.05|475.12|472.82|18
1736132960000|2025-01-06 03:09:20|475.24|472.94|475.31|473.01|475.31|473.01|475.24|472.94|14
1736132970000|2025-01-06 03:09:30|475.33|473.03|475.23|472.93|475.33|473.03|475.23|472.93|20
1736132980000|2025-01-06 03:09:40|475.24|472.94|475.27|472.97|475.3|473|475.24|472.94|14
1736132990000|2025-01-06 03:09:50|475.26|472.96|475.13|472.83|475.29|472.99|475.13|472.83|14
1736133000000|2025-01-06 03:10:00|475.09|472.79|475.11|472.81|475.13|472.83|475.05|472.75|10
1736133010000|2025-01-06 03:10:10|475.13|472.83|474.99|472.69|475.14|472.84|474.95|472.65|26
1736133020000|2025-01-06 03:10:20|475|472.7|475.04|472.74|475.07|472.77|474.99|472.69|17
1736133030000|2025-01-06 03:10:30|475.05|472.75|475.22|472.92|475.26|472.96|475.05|472.75|13
1736133040000|2025-01-06 03:10:40|475.24|472.94|475.07|472.77|475.25|472.95|475.07|472.77|24
1736133050000|2025-01-06 03:10:50|475.02|472.72|475.03|472.73|475.03|472.73|474.98|472.68|13
1736133060000|2025-01-06 03:11:00|475.01|472.71|475.15|472.85|475.15|472.85|475.01|472.71|19
1736133070000|2025-01-06 03:11:10|475.16|472.86|475.12|472.82|475.16|472.86|475|472.7|22
1736133080000|2025-01-06 03:11:20|475.11|472.81|474.89|472.59|475.11|472.81|474.87|472.57|16
1736133090000|2025-01-06 03:11:30|474.88|472.58|474.86|472.56|474.88|472.58|474.72|472.42|26
1736133100000|2025-01-06 03:11:40|474.88|472.58|474.96|472.66|475|472.7|474.88|472.58|20
1736133110000|2025-01-06 03:11:50|474.95|472.65|475|472.7|475|472.7|474.93|472.63|16
1736133120000|2025-01-06 03:12:00|474.99|472.69|474.95|472.65|474.99|472.69|474.89|472.59|19
1736133130000|2025-01-06 03:12:10|474.96|472.66|474.68|472.38|474.96|472.66|474.64|472.34|21
1736133140000|2025-01-06 03:12:20|474.7|472.4|474.76|472.46|474.76|472.46|474.59|472.29|21
1736133150000|2025-01-06 03:12:30|474.75|472.45|474.73|472.43|474.77|472.47|474.66|472.36|22
1736133160000|2025-01-06 03:12:40|474.74|472.44|474.8|472.5|474.81|472.51|474.72|472.42|18
1736133170000|2025-01-06 03:12:50|474.82|472.52|474.71|472.41|474.82|472.52|474.68|472.38|25
1736133180000|2025-01-06 03:13:00|474.72|472.42|474.74|472.44|474.78|472.48|474.67|472.37|26
1736133190000|2025-01-06 03:13:10|474.73|472.43|474.82|472.52|474.82|472.52|474.73|472.43|14
1736133200000|2025-01-06 03:13:20|474.81|472.51|474.82|472.52|474.82|472.52|474.81|472.51|2
1736133210000|2025-01-06 03:13:30|474.85|472.55|474.9|472.6|474.9|472.6|474.79|472.49|15
1736133220000|2025-01-06 03:13:40|474.88|472.58|474.85|472.55|474.94|472.64|474.85|472.55|17
1736133230000|2025-01-06 03:13:50|474.86|472.56|475.08|472.78|475.11|472.81|474.86|472.56|24
1736133240000|2025-01-06 03:14:00|475.07|472.77|475|472.7|475.08|472.78|474.99|472.69|18
1736133250000|2025-01-06 03:14:10|474.95|472.65|474.93|472.63|475|472.7|474.9|472.6|20
1736133260000|2025-01-06 03:14:20|474.92|472.62|474.95|472.65|475|472.7|474.92|472.62|19
1736133270000|2025-01-06 03:14:30|474.96|472.66|475.12|472.82|475.12|472.82|474.94|472.64|21
1736133280000|2025-01-06 03:14:40|475.13|472.83|475.14|472.84|475.17|472.87|475.12|472.82|13
1736133290000|2025-01-06 03:14:50|475.13|472.83|475.13|472.83|475.17|472.87|475.1|472.8|25
1736133300000|2025-01-06 03:15:00|475.12|472.82|475.29|472.99|475.4|473.1|475.06|472.76|26
1736133310000|2025-01-06 03:15:10|475.28|472.98|475.34|473.04|475.4|473.1|475.28|472.98|23
1736133320000|2025-01-06 03:15:20|475.37|473.07|475.23|472.93|475.38|473.08|475.18|472.88|25
1736133330000|2025-01-06 03:15:30|475.19|472.89|475.28|472.98|475.3|473|475.19|472.89|18
1736133340000|2025-01-06 03:15:40|475.27|472.97|475.52|473.22|475.54|473.24|475.26|472.96|24
1736133350000|2025-01-06 03:15:50|475.48|473.18|475.27|472.97|475.54|473.24|475.27|472.97|23
1736133360000|2025-01-06 03:16:00|475.28|472.98|475.59|473.29|475.59|473.29|475.27|472.97|22
1736133370000|2025-01-06 03:16:10|475.58|473.28|475.64|473.34|475.69|473.39|475.56|473.26|22
1736133380000|2025-01-06 03:16:20|475.63|473.33|475.58|473.28|475.64|473.34|475.58|473.28|17
1736133390000|2025-01-06 03:16:30|475.56|473.26|475.4|473.1|475.57|473.27|475.39|473.09|14
1736133400000|2025-01-06 03:16:40|475.39|473.09|475.3|473|475.45|473.15|475.28|472.98|13
1736133410000|2025-01-06 03:16:50|475.31|473.01|475.38|473.08|475.38|473.08|475.25|472.95|17
1736133420000|2025-01-06 03:17:00|475.39|473.09|475.37|473.07|475.47|473.17|475.28|472.98|27
1736133430000|2025-01-06 03:17:10|475.38|473.08|475.58|473.28|475.58|473.28|475.38|473.08|19
1736133440000|2025-01-06 03:17:20|475.57|473.27|475.35|473.05|475.57|473.27|475.34|473.04|25
1736133450000|2025-01-06 03:17:30|475.32|473.02|475.31|473.01|475.32|473.02|475.2|472.9|23
1736133460000|2025-01-06 03:17:40|475.25|472.95|475.23|472.93|475.32|473.02|475.19|472.89|19
1736133470000|2025-01-06 03:17:50|475.19|472.89|475.2|472.9|475.21|472.91|475.11|472.81|22
1736133480000|2025-01-06 03:18:00|475.18|472.88|475.13|472.83|475.19|472.89|475.12|472.82|25
1736133490000|2025-01-06 03:18:10|475.15|472.85|475.34|473.04|475.36|473.06|475.15|472.85|17
1736133500000|2025-01-06 03:18:20|475.33|473.03|475.22|472.92|475.33|473.03|475.22|472.92|19
1736133510000|2025-01-06 03:18:30|475.25|472.95|475.14|472.84|475.27|472.97|475.12|472.82|26
1736133520000|2025-01-06 03:18:40|475.15|472.85|475.17|472.87|475.21|472.91|475.14|472.84|17
1736133530000|2025-01-06 03:18:50|475.16|472.86|475.34|473.04|475.34|473.04|475.15|472.85|18
1736133540000|2025-01-06 03:19:00|475.33|473.03|475.39|473.09|475.44|473.14|475.33|473.03|20
1736133550000|2025-01-06 03:19:10|475.4|473.1|475.2|472.9|475.43|473.13|475.19|472.89|28
1736133560000|2025-01-06 03:19:20|475.19|472.89|475.11|472.81|475.22|472.92|475.09|472.79|23
1736133570000|2025-01-06 03:19:30|475.12|472.82|475.2|472.9|475.24|472.94|475.11|472.81|24
1736133580000|2025-01-06 03:19:40|475.14|472.84|475.1|472.8|475.2|472.9|475.1|472.8|20
1736133590000|2025-01-06 03:19:50|475.11|472.81|475.18|472.88|475.19|472.89|475.11|472.81|24
1736133600000|2025-01-06 03:20:00|475.22|472.92|475.14|472.84|475.22|472.92|475.12|472.82|18
1736133610000|2025-01-06 03:20:10|475.16|472.86|475.15|472.85|475.21|472.91|475.12|472.82|15
1736133620000|2025-01-06 03:20:20|475.14|472.84|474.86|472.56|475.14|472.84|474.86|472.56|24
1736133630000|2025-01-06 03:20:30|474.87|472.57|474.92|472.62|474.99|472.69|474.87|472.57|23
1736133640000|2025-01-06 03:20:40|474.91|472.61|475.04|472.74|475.07|472.77|474.9|472.6|15
1736133650000|2025-01-06 03:20:50|475.03|472.73|474.88|472.58|475.04|472.74|474.88|472.58|20
1736133660000|2025-01-06 03:21:00|474.87|472.57|474.64|472.34|474.87|472.57|474.61|472.31|23
1736133670000|2025-01-06 03:21:10|474.68|472.38|474.56|472.26|474.68|472.38|474.55|472.25|15
1736133680000|2025-01-06 03:21:20|474.55|472.25|474.37|472.07|474.58|472.28|474.33|472.03|25
1736133690000|2025-01-06 03:21:30|474.39|472.09|474.61|472.31|474.64|472.34|474.39|472.09|16
1736133700000|2025-01-06 03:21:40|474.62|472.32|474.57|472.27|474.63|472.33|474.56|472.26|15
1736133710000|2025-01-06 03:21:50|474.56|472.26|474.62|472.32|474.65|472.35|474.56|472.26|11
1736133720000|2025-01-06 03:22:00|474.58|472.28|474.63|472.33|474.63|472.33|474.53|472.23|12
1736133730000|2025-01-06 03:22:10|474.61|472.31|474.58|472.28|474.63|472.33|474.53|472.23|20
1736133740000|2025-01-06 03:22:20|474.6|472.3|474.54|472.24|474.6|472.3|474.52|472.22|23
1736133750000|2025-01-06 03:22:30|474.51|472.21|474.37|472.07|474.51|472.21|474.31|472.01|22
1736133760000|2025-01-06 03:22:40|474.35|472.05|474.4|472.1|474.42|472.12|474.35|472.05|14
1736133770000|2025-01-06 03:22:50|474.41|472.11|474.41|472.11|474.43|472.13|474.34|472.04|19
1736133780000|2025-01-06 03:23:00|474.4|472.1|474.26|471.96|474.42|472.12|474.24|471.94|26
1736133790000|2025-01-06 03:23:10|474.25|471.95|474.41|472.11|474.41|472.11|474.21|471.91|25
1736133800000|2025-01-06 03:23:20|474.37|472.07|474.26|471.96|474.39|472.09|474.26|471.96|17
1736133810000|2025-01-06 03:23:30|474.27|471.97|474.28|471.98|474.29|471.99|474.21|471.91|12
1736133820000|2025-01-06 03:23:40|474.29|471.99|474.28|471.98|474.29|471.99|474.28|471.98|2
1736133830000|2025-01-06 03:23:50|474.29|471.99|474.64|472.34|474.67|472.37|474.29|471.99|20
1736133840000|2025-01-06 03:24:00|474.62|472.32|474.68|472.38|474.68|472.38|474.58|472.28|18
1736133850000|2025-01-06 03:24:10|474.69|472.39|474.92|472.62|474.98|472.68|474.67|472.37|21
1736133860000|2025-01-06 03:24:20|474.99|472.69|475.02|472.72|475.1|472.8|474.95|472.65|20
1736133870000|2025-01-06 03:24:30|475.01|472.71|475.15|472.85|475.19|472.89|475.01|472.71|21
1736133880000|2025-01-06 03:24:40|475.16|472.86|475.24|472.94|475.32|473.02|475.15|472.85|7
1736133890000|2025-01-06 03:24:50|475.21|472.91|475.14|472.84|475.22|472.92|475.14|472.84|7
1736133900000|2025-01-06 03:25:00|475.15|472.85|475.08|472.78|475.15|472.85|475.06|472.76|13
1736133910000|2025-01-06 03:25:10|475.12|472.82|475.12|472.82|475.13|472.83|475.05|472.75|7
1736133920000|2025-01-06 03:25:20|475.13|472.83|475.22|472.92|475.24|472.94|475.03|472.73|21
1736133930000|2025-01-06 03:25:30|475.19|472.89|475.22|472.92|475.25|472.95|475.09|472.79|16
1736133940000|2025-01-06 03:25:40|475.23|472.93|475.32|473.02|475.32|473.02|475.2|472.9|19
1736133950000|2025-01-06 03:25:50|475.33|473.03|475.44|473.14|475.45|473.15|475.32|473.02|24
1736133960000|2025-01-06 03:26:00|475.41|473.11|475.42|473.12|475.43|473.13|475.37|473.07|6
1736133970000|2025-01-06 03:26:10|475.43|473.13|475.42|473.12|475.49|473.19|475.39|473.09|18
1736133980000|2025-01-06 03:26:20|475.43|473.13|475.44|473.14|475.53|473.23|475.42|473.12|17
1736133990000|2025-01-06 03:26:30|475.47|473.17|475.42|473.12|475.48|473.18|475.4|473.1|22
1736134000000|2025-01-06 03:26:40|475.43|473.13|475.42|473.12|475.44|473.14|475.38|473.08|9
1736134010000|2025-01-06 03:26:50|475.4|473.1|475.32|473.02|475.42|473.12|475.32|473.02|15
1736134020000|2025-01-06 03:27:00|475.22|472.92|475.46|473.16|475.46|473.16|475.21|472.91|26
1736134030000|2025-01-06 03:27:10|475.43|473.13|475.4|473.1|475.45|473.15|475.38|473.08|15
1736134040000|2025-01-06 03:27:20|475.39|473.09|475.23|472.93|475.39|473.09|475.23|472.93|13
1736134050000|2025-01-06 03:27:30|475.22|472.92|475.35|473.05|475.35|473.05|475.22|472.92|13
1736134060000|2025-01-06 03:27:40|475.33|473.03|475.51|473.21|475.54|473.24|475.33|473.03|17
1736134070000|2025-01-06 03:27:50|475.5|473.2|475.57|473.27|475.57|473.27|475.5|473.2|19
1736134080000|2025-01-06 03:28:00|475.58|473.28|475.5|473.2|475.61|473.31|475.5|473.2|15
1736134090000|2025-01-06 03:28:10|475.49|473.19|475.57|473.27|475.59|473.29|475.49|473.19|10
1736134100000|2025-01-06 03:28:20|475.53|473.23|475.49|473.19|475.53|473.23|475.48|473.18|7
1736134110000|2025-01-06 03:28:30|475.5|473.2|475.53|473.23|475.53|473.23|475.49|473.19|6
1736134120000|2025-01-06 03:28:40|475.5|473.2|475.54|473.24|475.55|473.25|475.5|473.2|10
1736134130000|2025-01-06 03:28:50|475.56|473.26|475.54|473.24|475.64|473.34|475.54|473.24|21
1736134140000|2025-01-06 03:29:00|475.51|473.21|475.45|473.15|475.51|473.21|475.42|473.12|13
1736134150000|2025-01-06 03:29:10|475.48|473.18|475.46|473.16|475.5|473.2|475.43|473.13|13
1736134160000|2025-01-06 03:29:20|475.48|473.18|475.44|473.14|475.48|473.18|475.41|473.11|22
1736134170000|2025-01-06 03:29:30|475.45|473.15|475.46|473.16|475.49|473.19|475.43|473.13|20
1736134180000|2025-01-06 03:29:40|475.45|473.15|475.46|473.16|475.46|473.16|475.43|473.13|9
1736134190000|2025-01-06 03:29:50|475.48|473.18|475.49|473.19|475.53|473.23|475.46|473.16|19
1736134200000|2025-01-06 03:30:00|475.47|473.17|475.63|473.33|475.63|473.33|475.44|473.14|14
1736134210000|2025-01-06 03:30:10|475.64|473.34|475.75|473.45|475.79|473.49|475.6|473.3|23
1736134220000|2025-01-06 03:30:20|475.76|473.46|475.67|473.37|475.77|473.47|475.67|473.37|23
1736134230000|2025-01-06 03:30:30|475.68|473.38|475.43|473.13|475.68|473.38|475.37|473.07|19
1736134240000|2025-01-06 03:30:40|475.44|473.14|475.58|473.28|475.61|473.31|475.41|473.11|20
1736134250000|2025-01-06 03:30:50|475.61|473.31|475.6|473.3|475.61|473.31|475.59|473.29|10
1736134260000|2025-01-06 03:31:00|475.59|473.29|475.64|473.34|475.73|473.43|475.59|473.29|21
1736134270000|2025-01-06 03:31:10|475.59|473.29|475.57|473.27|475.62|473.32|475.53|473.23|19
1736134280000|2025-01-06 03:31:20|475.58|473.28|475.52|473.22|475.6|473.3|475.52|473.22|16
1736134290000|2025-01-06 03:31:30|475.5|473.2|475.48|473.18|475.56|473.26|475.47|473.17|18
1736134300000|2025-01-06 03:31:40|475.49|473.19|475.4|473.1|475.49|473.19|475.38|473.08|16
1736134310000|2025-01-06 03:31:50|475.43|473.13|475.43|473.13|475.46|473.16|475.41|473.11|9
1736134320000|2025-01-06 03:32:00|475.42|473.12|475.44|473.14|475.45|473.15|475.4|473.1|14
1736134330000|2025-01-06 03:32:10|475.46|473.16|475.56|473.26|475.56|473.26|475.43|473.13|16
1736134340000|2025-01-06 03:32:20|475.55|473.25|475.46|473.16|475.56|473.26|475.46|473.16|22
1736134350000|2025-01-06 03:32:30|475.45|473.15|475.53|473.23|475.53|473.23|475.45|473.15|22
1736134360000|2025-01-06 03:32:40|475.55|473.25|475.55|473.25|475.66|473.36|475.52|473.22|18
1736134370000|2025-01-06 03:32:50|475.53|473.23|475.56|473.26|475.6|473.3|475.51|473.21|28
1736134380000|2025-01-06 03:33:00|475.57|473.27|475.75|473.45|475.76|473.46|475.56|473.26|18
1736134390000|2025-01-06 03:33:10|475.82|473.52|475.91|473.61|475.91|473.61|475.8|473.5|16
1736134400000|2025-01-06 03:33:20|475.95|473.65|476.17|473.87|476.17|473.87|475.82|473.52|27
1736134410000|2025-01-06 03:33:30|476.21|473.91|476.01|473.71|476.21|473.91|476|473.7|20
1736134420000|2025-01-06 03:33:40|476.04|473.74|475.91|473.61|476.04|473.74|475.91|473.61|14
1736134430000|2025-01-06 03:33:50|475.93|473.63|476.19|473.89|476.2|473.9|475.93|473.63|25
1736134440000|2025-01-06 03:34:00|476.2|473.9|475.85|473.55|476.21|473.91|475.85|473.55|24
1736134450000|2025-01-06 03:34:10|475.86|473.56|475.81|473.51|475.87|473.57|475.78|473.48|21
1736134460000|2025-01-06 03:34:20|475.8|473.5|475.73|473.43|475.89|473.59|475.7|473.4|21
1736134470000|2025-01-06 03:34:30|475.71|473.41|475.74|473.44|475.76|473.46|475.67|473.37|20
1736134480000|2025-01-06 03:34:40|475.78|473.48|475.65|473.35|475.84|473.54|475.65|473.35|16
1736134490000|2025-01-06 03:34:50|475.66|473.36|475.53|473.23|475.69|473.39|475.5|473.2|17
1736134500000|2025-01-06 03:35:00|475.43|473.13|475.5|473.2|475.6|473.3|475.41|473.11|21
1736134510000|2025-01-06 03:35:10|475.51|473.21|475.56|473.26|475.59|473.29|475.51|473.21|22
1736134520000|2025-01-06 03:35:20|475.55|473.25|475.42|473.12|475.57|473.27|475.42|473.12|16
1736134530000|2025-01-06 03:35:30|475.43|473.13|475.42|473.12|475.46|473.16|475.42|473.12|19
1736134540000|2025-01-06 03:35:40|475.44|473.14|475.21|472.91|475.45|473.15|475.21|472.91|17
1736134550000|2025-01-06 03:35:50|475.22|472.92|475.39|473.09|475.42|473.12|475.22|472.92|18
1736134560000|2025-01-06 03:36:00|475.38|473.08|475.67|473.37|475.67|473.37|475.31|473.01|24
1736134570000|2025-01-06 03:36:10|475.68|473.38|475.78|473.48|475.78|473.48|475.64|473.34|21
1736134580000|2025-01-06 03:36:20|475.76|473.46|475.79|473.49|475.81|473.51|475.76|473.46|25
1736134590000|2025-01-06 03:36:30|475.8|473.5|475.91|473.61|475.92|473.62|475.71|473.41|20
1736134600000|2025-01-06 03:36:40|475.92|473.62|475.93|473.63|476.02|473.72|475.87|473.57|18
1736134610000|2025-01-06 03:36:50|475.92|473.62|475.84|473.54|475.92|473.62|475.75|473.45|27
1736134620000|2025-01-06 03:37:00|475.83|473.53|475.8|473.5|475.91|473.61|475.8|473.5|25
1736134630000|2025-01-06 03:37:10|475.81|473.51|475.82|473.52|475.88|473.58|475.78|473.48|16
1736134640000|2025-01-06 03:37:20|475.83|473.53|475.88|473.58|475.9|473.6|475.74|473.44|17
1736134650000|2025-01-06 03:37:30|475.86|473.56|475.8|473.5|475.87|473.57|475.74|473.44|24
1736134660000|2025-01-06 03:37:40|475.79|473.49|475.82|473.52|475.85|473.55|475.77|473.47|19
1736134670000|2025-01-06 03:37:50|475.83|473.53|475.77|473.47|475.87|473.57|475.75|473.45|15
1736134680000|2025-01-06 03:38:00|475.8|473.5|475.94|473.64|475.96|473.66|475.79|473.49|21
1736134690000|2025-01-06 03:38:10|475.93|473.63|475.85|473.55|475.94|473.64|475.83|473.53|14
1736134700000|2025-01-06 03:38:20|475.84|473.54|475.86|473.56|475.9|473.6|475.77|473.47|18
1736134710000|2025-01-06 03:38:30|475.87|473.57|475.8|473.5|475.94|473.64|475.79|473.49|20
1736134720000|2025-01-06 03:38:40|475.79|473.49|475.78|473.48|475.82|473.52|475.78|473.48|9
1736134730000|2025-01-06 03:38:50|475.75|473.45|475.79|473.49|475.8|473.5|475.66|473.36|21
1736134740000|2025-01-06 03:39:00|475.73|473.43|475.97|473.67|475.98|473.68|475.71|473.41|20
1736134750000|2025-01-06 03:39:10|475.98|473.68|476.06|473.76|476.07|473.77|475.98|473.68|17
1736134760000|2025-01-06 03:39:20|476.11|473.81|476.04|473.74|476.12|473.82|476.03|473.73|22
1736134770000|2025-01-06 03:39:30|476.05|473.75|476.09|473.79|476.13|473.83|476.02|473.72|16
1736134780000|2025-01-06 03:39:40|476.08|473.78|476.01|473.71|476.08|473.78|476.01|473.71|12
1736134790000|2025-01-06 03:39:50|476.04|473.74|475.96|473.66|476.04|473.74|475.95|473.65|9
1736134800000|2025-01-06 03:40:00|475.97|473.67|475.87|473.57|475.97|473.67|475.87|473.57|20
1736134810000|2025-01-06 03:40:10|475.86|473.56|475.8|473.5|475.86|473.56|475.76|473.46|13
1736134820000|2025-01-06 03:40:20|475.81|473.51|475.66|473.36|475.81|473.51|475.66|473.36|13
1736134830000|2025-01-06 03:40:30|475.65|473.35|475.43|473.13|475.68|473.38|475.42|473.12|18
1736134840000|2025-01-06 03:40:40|475.45|473.15|475.44|473.14|475.47|473.17|475.37|473.07|20
1736134850000|2025-01-06 03:40:50|475.42|473.12|475.39|473.09|475.45|473.15|475.39|473.09|9
1736134860000|2025-01-06 03:41:00|475.41|473.11|475.59|473.29|475.6|473.3|475.33|473.03|20
1736134870000|2025-01-06 03:41:10|475.57|473.27|475.48|473.18|475.6|473.3|475.44|473.14|23
1736134880000|2025-01-06 03:41:20|475.5|473.2|475.5|473.2|475.53|473.23|475.45|473.15|23
1736134890000|2025-01-06 03:41:30|475.49|473.19|475.44|473.14|475.49|473.19|475.41|473.11|19
1736134900000|2025-01-06 03:41:40|475.45|473.15|475.6|473.3|475.6|473.3|475.44|473.14|23
1736134910000|2025-01-06 03:41:50|475.62|473.32|475.54|473.24|475.63|473.33|475.5|473.2|16
1736134920000|2025-01-06 03:42:00|475.53|473.23|475.58|473.28|475.63|473.33|475.53|473.23|23
1736134930000|2025-01-06 03:42:10|475.55|473.25|475.6|473.3|475.6|473.3|475.54|473.24|12
1736134940000|2025-01-06 03:42:20|475.59|473.29|475.52|473.22|475.59|473.29|475.42|473.12|18
1736134950000|2025-01-06 03:42:30|475.51|473.21|475.44|473.14|475.53|473.23|475.43|473.13|18
1736134960000|2025-01-06 03:42:40|475.42|473.12|475.39|473.09|475.44|473.14|475.38|473.08|17
1736134970000|2025-01-06 03:42:50|475.37|473.07|475.43|473.13|475.44|473.14|475.37|473.07|9
1736134980000|2025-01-06 03:43:00|475.41|473.11|475.37|473.07|475.41|473.11|475.3|473|14
1736134990000|2025-01-06 03:43:10|475.36|473.06|475.29|472.99|475.36|473.06|475.26|472.96|22
1736135000000|2025-01-06 03:43:20|475.27|472.97|475.23|472.93|475.27|472.97|475.21|472.91|11
1736135010000|2025-01-06 03:43:30|475.21|472.91|475.34|473.04|475.36|473.06|475.21|472.91|23
1736135020000|2025-01-06 03:43:40|475.33|473.03|475.34|473.04|475.36|473.06|475.33|473.03|12
1736135030000|2025-01-06 03:43:50|475.35|473.05|475.26|472.96|475.35|473.05|475.24|472.94|18
1736135040000|2025-01-06 03:44:00|475.27|472.97|475.31|473.01|475.35|473.05|475.25|472.95|13
1736135050000|2025-01-06 03:44:10|475.32|473.02|475.32|473.02|475.35|473.05|475.26|472.96|17
1736135060000|2025-01-06 03:44:20|475.31|473.01|475.24|472.94|475.32|473.02|475.22|472.92|20
1736135070000|2025-01-06 03:44:30|475.23|472.93|475.26|472.96|475.28|472.98|475.23|472.93|18
1736135080000|2025-01-06 03:44:40|475.25|472.95|475.35|473.05|475.4|473.1|475.25|472.95|12
1736135090000|2025-01-06 03:44:50|475.34|473.04|475.35|473.05|475.41|473.11|475.29|472.99|19
1736135100000|2025-01-06 03:45:00|475.33|473.03|475.42|473.12|475.46|473.16|475.33|473.03|20
1736135110000|2025-01-06 03:45:10|475.41|473.11|475.43|473.13|475.44|473.14|475.37|473.07|20
1736135120000|2025-01-06 03:45:20|475.44|473.14|475.48|473.18|475.48|473.18|475.38|473.08|15
1736135130000|2025-01-06 03:45:30|475.49|473.19|475.51|473.21|475.53|473.23|475.48|473.18|21
1736135140000|2025-01-06 03:45:40|475.52|473.22|475.25|472.95|475.53|473.23|475.25|472.95|23
1736135150000|2025-01-06 03:45:50|475.29|472.99|475.36|473.06|475.42|473.12|475.28|472.98|23
1736135160000|2025-01-06 03:46:00|475.35|473.05|475.36|473.06|475.44|473.14|475.33|473.03|17
1736135170000|2025-01-06 03:46:10|475.26|472.96|475.54|473.24|475.57|473.27|475.24|472.94|25
1736135180000|2025-01-06 03:46:20|475.53|473.23|475.63|473.33|475.63|473.33|475.51|473.21|11
1736135190000|2025-01-06 03:46:30|475.62|473.32|475.58|473.28|475.65|473.35|475.54|473.24|23
1736135200000|2025-01-06 03:46:40|475.56|473.26|475.58|473.28|475.68|473.38|475.56|473.26|19
1736135210000|2025-01-06 03:46:50|475.59|473.29|475.57|473.27|475.62|473.32|475.56|473.26|17
1736135220000|2025-01-06 03:47:00|475.58|473.28|475.52|473.22|475.59|473.29|475.52|473.22|15
1736135230000|2025-01-06 03:47:10|475.57|473.27|475.59|473.29|475.6|473.3|475.5|473.2|14
1736135240000|2025-01-06 03:47:20|475.6|473.3|475.57|473.27|475.6|473.3|475.56|473.26|6
1736135250000|2025-01-06 03:47:30|475.56|473.26|475.55|473.25|475.57|473.27|475.49|473.19|15
1736135260000|2025-01-06 03:47:40|475.57|473.27|475.52|473.22|475.57|473.27|475.5|473.2|9
1736135270000|2025-01-06 03:47:50|475.54|473.24|475.55|473.25|475.57|473.27|475.51|473.21|21
1736135280000|2025-01-06 03:48:00|475.54|473.24|475.29|472.99|475.54|473.24|475.26|472.96|17
1736135290000|2025-01-06 03:48:10|475.3|473|475.12|472.82|475.31|473.01|475.11|472.81|18
1736135300000|2025-01-06 03:48:20|475.14|472.84|475.13|472.83|475.15|472.85|475.08|472.78|14
1736135310000|2025-01-06 03:48:30|475.14|472.84|475.18|472.88|475.23|472.93|475.12|472.82|18
1736135320000|2025-01-06 03:48:40|475.17|472.87|475.11|472.81|475.19|472.89|475.09|472.79|20
1736135330000|2025-01-06 03:48:50|475.13|472.83|475.03|472.73|475.13|472.83|475.02|472.72|12
1736135340000|2025-01-06 03:49:00|475.04|472.74|475.24|472.94|475.26|472.96|475.04|472.74|20
1736135350000|2025-01-06 03:49:10|475.25|472.95|475.23|472.93|475.32|473.02|475.23|472.93|21
1736135360000|2025-01-06 03:49:20|475.21|472.91|475.14|472.84|475.22|472.92|475.09|472.79|23
1736135370000|2025-01-06 03:49:30|475.13|472.83|475.08|472.78|475.14|472.84|475.08|472.78|17
1736135380000|2025-01-06 03:49:40|475.09|472.79|475.02|472.72|475.09|472.79|474.89|472.59|16
1736135390000|2025-01-06 03:49:50|475.03|472.73|474.9|472.6|475.03|472.73|474.89|472.59|11
1736135400000|2025-01-06 03:50:00|474.91|472.61|475.01|472.71|475.09|472.79|474.91|472.61|16
1736135410000|2025-01-06 03:50:10|475.03|472.73|474.99|472.69|475.05|472.75|474.98|472.68|19
1736135420000|2025-01-06 03:50:20|475|472.7|474.98|472.68|475|472.7|474.96|472.66|17
1736135430000|2025-01-06 03:50:30|474.96|472.66|475.04|472.74|475.05|472.75|474.96|472.66|20
1736135440000|2025-01-06 03:50:40|475.01|472.71|475.07|472.77|475.07|472.77|474.98|472.68|21
1736135450000|2025-01-06 03:50:50|475.08|472.78|475.2|472.9|475.2|472.9|475.08|472.78|18
1736135460000|2025-01-06 03:51:00|475.22|472.92|475.31|473.01|475.34|473.04|475.22|472.92|30
1736135470000|2025-01-06 03:51:10|475.32|473.02|475.37|473.07|475.45|473.15|475.32|473.02|20
1736135480000|2025-01-06 03:51:20|475.36|473.06|475.35|473.05|475.43|473.13|475.35|473.05|20
1736135490000|2025-01-06 03:51:30|475.36|473.06|475.37|473.07|475.37|473.07|475.35|473.05|5
1736135500000|2025-01-06 03:51:40|475.38|473.08|475.33|473.03|475.39|473.09|475.33|473.03|14
1736135510000|2025-01-06 03:51:50|475.32|473.02|475.32|473.02|475.38|473.08|475.21|472.91|18
1736135520000|2025-01-06 03:52:00|475.26|472.96|475.27|472.97|475.34|473.04|475.23|472.93|21
1736135530000|2025-01-06 03:52:10|475.26|472.96|475.31|473.01|475.33|473.03|475.26|472.96|14
1736135540000|2025-01-06 03:52:20|475.32|473.02|475.38|473.08|475.4|473.1|475.32|473.02|14
1736135550000|2025-01-06 03:52:30|475.36|473.06|475.4|473.1|475.41|473.11|475.36|473.06|14
1736135560000|2025-01-06 03:52:40|475.39|473.09|475.41|473.11|475.41|473.11|475.25|472.95|19
1736135570000|2025-01-06 03:52:50|475.4|473.1|475.36|473.06|475.41|473.11|475.36|473.06|19
1736135580000|2025-01-06 03:53:00|475.38|473.08|475.4|473.1|475.4|473.1|475.37|473.07|9
1736135590000|2025-01-06 03:53:10|475.44|473.14|475.45|473.15|475.48|473.18|475.44|473.14|9
1736135600000|2025-01-06 03:53:20|475.4|473.1|475.36|473.06|475.46|473.16|475.36|473.06|22
1736135610000|2025-01-06 03:53:30|475.33|473.03|475.29|472.99|475.33|473.03|475.25|472.95|17
1736135620000|2025-01-06 03:53:40|475.27|472.97|475.24|472.94|475.27|472.97|475.24|472.94|3
1736135630000|2025-01-06 03:53:50|475.25|472.95|475.31|473.01|475.31|473.01|475.25|472.95|9
1736135640000|2025-01-06 03:54:00|475.28|472.98|475.2|472.9|475.28|472.98|475.18|472.88|13
1736135650000|2025-01-06 03:54:10|475.22|472.92|475.05|472.75|475.22|472.92|475.05|472.75|15
1736135660000|2025-01-06 03:54:20|475.08|472.78|475.37|473.07|475.37|473.07|475.06|472.76|17
1736135670000|2025-01-06 03:54:30|475.36|473.06|475.42|473.12|475.44|473.14|475.35|473.05|18
1736135680000|2025-01-06 03:54:40|475.43|473.13|475.37|473.07|475.43|473.13|475.36|473.06|9
1736135690000|2025-01-06 03:54:50|475.36|473.06|475.38|473.08|475.4|473.1|475.36|473.06|10
1736135700000|2025-01-06 03:55:00|475.39|473.09|475.48|473.18|475.49|473.19|475.34|473.04|18
1736135710000|2025-01-06 03:55:10|475.51|473.21|475.72|473.42|475.75|473.45|475.51|473.21|24
1736135720000|2025-01-06 03:55:20|475.7|473.4|475.58|473.28|475.72|473.42|475.42|473.12|25
1736135730000|2025-01-06 03:55:30|475.57|473.27|475.49|473.19|475.57|473.27|475.44|473.14|20
1736135740000|2025-01-06 03:55:40|475.51|473.21|475.6|473.3|475.6|473.3|475.49|473.19|21
1736135750000|2025-01-06 03:55:50|475.61|473.31|475.75|473.45|475.77|473.47|475.58|473.28|18
1736135760000|2025-01-06 03:56:00|475.76|473.46|475.78|473.48|475.81|473.51|475.75|473.45|17
1736135770000|2025-01-06 03:56:10|475.77|473.47|476.26|473.96|476.3|474|475.77|473.47|19
1736135780000|2025-01-06 03:56:20|476.24|473.94|476.08|473.78|476.24|473.94|476.06|473.76|15
1736135790000|2025-01-06 03:56:30|476.09|473.79|476.09|473.79|476.13|473.83|476.04|473.74|23
1736135800000|2025-01-06 03:56:40|476.1|473.8|476.55|474.25|476.55|474.25|476.08|473.78|16
1736135810000|2025-01-06 03:56:50|476.54|474.24|476.54|474.24|476.54|474.24|476.51|474.21|5
1736135820000|2025-01-06 03:57:00|476.5|474.2|476.44|474.14|476.52|474.22|476.44|474.14|12
1736135830000|2025-01-06 03:57:10|476.45|474.15|476.37|474.07|476.49|474.19|476.36|474.06|22
1736135840000|2025-01-06 03:57:20|476.39|474.09|476.41|474.11|476.41|474.11|476.32|474.02|19
1736135850000|2025-01-06 03:57:30|476.39|474.09|476.4|474.1|476.41|474.11|476.32|474.02|20
1736135860000|2025-01-06 03:57:40|476.39|474.09|476.17|473.87|476.41|474.11|476.17|473.87|15
1736135870000|2025-01-06 03:57:50|476.09|473.79|476.09|473.79|476.14|473.84|476.08|473.78|18
1736135880000|2025-01-06 03:58:00|476.07|473.77|476.1|473.8|476.11|473.81|476.04|473.74|23
1736135890000|2025-01-06 03:58:10|476.11|473.81|476.13|473.83|476.14|473.84|476.06|473.76|18
1736135900000|2025-01-06 03:58:20|476.14|473.84|476.14|473.84|476.15|473.85|476.11|473.81|13
1736135910000|2025-01-06 03:58:30|476.15|473.85|476.17|473.87|476.19|473.89|476.14|473.84|19
1736135920000|2025-01-06 03:58:40|476.16|473.86|476.1|473.8|476.23|473.93|476.1|473.8|22
1736135930000|2025-01-06 03:58:50|476.11|473.81|476.07|473.77|476.16|473.86|476.07|473.77|10
1736135940000|2025-01-06 03:59:00|476.06|473.76|476.04|473.74|476.09|473.79|476.03|473.73|19
1736135950000|2025-01-06 03:59:10|476.05|473.75|475.95|473.65|476.07|473.77|475.94|473.64|20
1736135960000|2025-01-06 03:59:20|475.94|473.64|475.93|473.63|475.94|473.64|475.83|473.53|15
1736135970000|2025-01-06 03:59:30|475.91|473.61|475.91|473.61|475.95|473.65|475.85|473.55|22
1736135980000|2025-01-06 03:59:40|475.93|473.63|476.06|473.76|476.09|473.79|475.92|473.62|13
1736135990000|2025-01-06 03:59:50|476.04|473.74|476.11|473.81|476.11|473.81|475.99|473.69|19
1736136000000|2025-01-06 04:00:00|476.13|473.83|476.95|474.65|476.95|474.65|476.13|473.83|32
1736136010000|2025-01-06 04:00:10|476.93|474.63|477.16|474.86|477.23|474.93|476.88|474.58|29
1736136020000|2025-01-06 04:00:20|477.2|474.9|477|474.7|477.21|474.91|476.94|474.64|34
1736136030000|2025-01-06 04:00:30|477.03|474.73|477.1|474.8|477.14|474.84|477|474.7|24
1736136040000|2025-01-06 04:00:40|477.09|474.79|476.93|474.63|477.09|474.79|476.84|474.54|25
1736136050000|2025-01-06 04:00:50|476.92|474.62|476.98|474.68|477.02|474.72|476.92|474.62|21
1736136060000|2025-01-06 04:01:00|476.99|474.69|477.08|474.78|477.15|474.85|476.81|474.51|28
1736136070000|2025-01-06 04:01:10|477.09|474.79|477.22|474.92|477.22|474.92|477.09|474.79|22
1736136080000|2025-01-06 04:01:20|477.21|474.91|477.22|474.92|477.31|475.01|477.2|474.9|25
1736136090000|2025-01-06 04:01:30|477.23|474.93|477.03|474.73|477.26|474.96|477.03|474.73|24
1736136100000|2025-01-06 04:01:40|477.02|474.72|476.9|474.6|477.06|474.76|476.88|474.58|21
1736136110000|2025-01-06 04:01:50|476.89|474.59|476.97|474.67|476.97|474.67|476.85|474.55|16
1736136120000|2025-01-06 04:02:00|477.03|474.73|477.04|474.74|477.14|474.84|476.96|474.66|25
1736136130000|2025-01-06 04:02:10|477.05|474.75|477.13|474.83|477.14|474.84|477.05|474.75|19
1736136140000|2025-01-06 04:02:20|477.12|474.82|477.08|474.78|477.12|474.82|477.05|474.75|16
1736136150000|2025-01-06 04:02:30|477.09|474.79|477.29|474.99|477.32|475.02|477.08|474.78|21
1736136160000|2025-01-06 04:02:40|477.28|474.98|477.19|474.89|477.29|474.99|477.14|474.84|24
1736136170000|2025-01-06 04:02:50|477.18|474.88|477.1|474.8|477.18|474.88|477.09|474.79|13
1736136180000|2025-01-06 04:03:00|477.11|474.81|477.12|474.82|477.14|474.84|477.11|474.81|13
1736136190000|2025-01-06 04:03:10|477.11|474.81|477.12|474.82|477.15|474.85|477.09|474.79|17
1736136200000|2025-01-06 04:03:20|477.13|474.83|477.36|475.06|477.36|475.06|477.07|474.77|12
1736136210000|2025-01-06 04:03:30|477.34|475.04|477.34|475.04|477.37|475.07|477.29|474.99|14
1736136220000|2025-01-06 04:03:40|477.33|475.03|477.27|474.97|477.33|475.03|477.19|474.89|17
1736136230000|2025-01-06 04:03:50|477.26|474.96|477.27|474.97|477.37|475.07|477.26|474.96|21
1736136240000|2025-01-06 04:04:00|477.29|474.99|477.35|475.05|477.47|475.17|477.29|474.99|16
1736136250000|2025-01-06 04:04:10|477.34|475.04|477.29|474.99|477.39|475.09|477.29|474.99|18
1736136260000|2025-01-06 04:04:20|477.25|474.95|477.27|474.97|477.3|475|477.25|474.95|18
1736136270000|2025-01-06 04:04:30|477.24|474.94|477.17|474.87|477.28|474.98|477.15|474.85|21
1736136280000|2025-01-06 04:04:40|477.25|474.95|477.21|474.91|477.25|474.95|477.15|474.85|21
1736136290000|2025-01-06 04:04:50|477.2|474.9|477.18|474.88|477.28|474.98|477.18|474.88|22
1736136300000|2025-01-06 04:05:00|477.19|474.89|477.52|475.22|477.52|475.22|477.19|474.89|26
1736136310000|2025-01-06 04:05:10|477.51|475.21|477.39|475.09|477.51|475.21|477.35|475.05|16
1736136320000|2025-01-06 04:05:20|477.36|475.06|477.39|475.09|477.42|475.12|477.36|475.06|20
1736136330000|2025-01-06 04:05:30|477.38|475.08|477.37|475.07|477.42|475.12|477.32|475.02|15
1736136340000|2025-01-06 04:05:40|477.38|475.08|477.42|475.12|477.45|475.15|477.37|475.07|24
1736136350000|2025-01-06 04:05:50|477.4|475.1|477.34|475.04|477.44|475.14|477.34|475.04|16
1736136360000|2025-01-06 04:06:00|477.33|475.03|477.4|475.1|477.53|475.23|477.29|474.99|23
1736136370000|2025-01-06 04:06:10|477.42|475.12|477.4|475.1|477.45|475.15|477.39|475.09|12
1736136380000|2025-01-06 04:06:20|477.43|475.13|477.26|474.96|477.43|475.13|477.25|474.95|7
1736136390000|2025-01-06 04:06:30|477.27|474.97|477.29|474.99|477.33|475.03|477.27|474.97|15
1736136400000|2025-01-06 04:06:40|477.32|475.02|477.46|475.16|477.51|475.21|477.31|475.01|15
1736136410000|2025-01-06 04:06:50|477.48|475.18|477.58|475.28|477.67|475.37|477.48|475.18|20
1736136420000|2025-01-06 04:07:00|477.6|475.3|477.61|475.31|477.62|475.32|477.52|475.22|24
1736136430000|2025-01-06 04:07:10|477.62|475.32|477.56|475.26|477.63|475.33|477.49|475.19|28
1736136440000|2025-01-06 04:07:20|477.55|475.25|477.4|475.1|477.57|475.27|477.4|475.1|20
1736136450000|2025-01-06 04:07:30|477.39|475.09|477.44|475.14|477.45|475.15|477.38|475.08|20
1736136460000|2025-01-06 04:07:40|477.42|475.12|477.5|475.2|477.5|475.2|477.42|475.12|18
1736136470000|2025-01-06 04:07:50|477.48|475.18|477.44|475.14|477.5|475.2|477.43|475.13|16
1736136480000|2025-01-06 04:08:00|477.45|475.15|477.39|475.09|477.45|475.15|477.39|475.09|18
1736136490000|2025-01-06 04:08:10|477.4|475.1|477.43|475.13|477.45|475.15|477.39|475.09|22
1736136500000|2025-01-06 04:08:20|477.42|475.12|477.46|475.16|477.46|475.16|477.42|475.12|9
1736136510000|2025-01-06 04:08:30|477.45|475.15|477.42|475.12|477.47|475.17|477.42|475.12|11
1736136520000|2025-01-06 04:08:40|477.44|475.14|477.39|475.09|477.46|475.16|477.39|475.09|8
1736136530000|2025-01-06 04:08:50|477.37|475.07|477.24|474.94|477.37|475.07|477.24|474.94|16
1736136540000|2025-01-06 04:09:00|477.25|474.95|477.29|474.99|477.42|475.12|477.23|474.93|29
1736136550000|2025-01-06 04:09:10|477.32|475.02|477.32|475.02|477.32|475.02|477.29|474.99|5
1736136560000|2025-01-06 04:09:20|477.33|475.03|477.26|474.96|477.33|475.03|477.26|474.96|23
1736136570000|2025-01-06 04:09:30|477.27|474.97|477.5|475.2|477.55|475.25|477.26|474.96|25
1736136580000|2025-01-06 04:09:40|477.51|475.21|477.41|475.11|477.52|475.22|477.35|475.05|16
1736136590000|2025-01-06 04:09:50|477.42|475.12|477.42|475.12|477.46|475.16|477.38|475.08|18
1736136600000|2025-01-06 04:10:00|477.4|475.1|477.42|475.12|477.55|475.25|477.35|475.05|24
1736136610000|2025-01-06 04:10:10|477.43|475.13|477.54|475.24|477.55|475.25|477.43|475.13|21
1736136620000|2025-01-06 04:10:20|477.53|475.23|477.5|475.2|477.54|475.24|477.47|475.17|17
1736136630000|2025-01-06 04:10:30|477.49|475.19|477.52|475.22|477.54|475.24|477.36|475.06|24
1736136640000|2025-01-06 04:10:40|477.54|475.24|477.38|475.08|477.57|475.27|477.38|475.08|22
1736136650000|2025-01-06 04:10:50|477.36|475.06|477.24|474.94|477.36|475.06|477.24|474.94|20
1736136660000|2025-01-06 04:11:00|477.27|474.97|477.26|474.96|477.32|475.02|477.24|474.94|24
1736136670000|2025-01-06 04:11:10|477.29|474.99|477.25|474.95|477.31|475.01|477.25|474.95|20
1736136680000|2025-01-06 04:11:20|477.27|474.97|477.36|475.06|477.37|475.07|477.24|474.94|21
1736136690000|2025-01-06 04:11:30|477.37|475.07|477.3|475|477.38|475.08|477.23|474.93|20
1736136700000|2025-01-06 04:11:40|477.28|474.98|477.25|474.95|477.29|474.99|477.23|474.93|23
1736136710000|2025-01-06 04:11:50|477.26|474.96|477.18|474.88|477.27|474.97|477.16|474.86|26
1736136720000|2025-01-06 04:12:00|477.2|474.9|477.33|475.03|477.33|475.03|477.18|474.88|25
1736136730000|2025-01-06 04:12:10|477.32|475.02|477.28|474.98|477.32|475.02|477.24|474.94|26
1736136740000|2025-01-06 04:12:20|477.29|474.99|477.24|474.94|477.35|475.05|477.22|474.92|20
1736136750000|2025-01-06 04:12:30|477.23|474.93|477.15|474.85|477.23|474.93|477.1|474.8|15
1736136760000|2025-01-06 04:12:40|477.14|474.84|476.68|474.38|477.17|474.87|476.68|474.38|21
1736136770000|2025-01-06 04:12:50|476.71|474.41|476.71|474.41|476.73|474.43|476.61|474.31|11
1736136780000|2025-01-06 04:13:00|476.72|474.42|476.81|474.51|476.86|474.56|476.72|474.42|25
1736136790000|2025-01-06 04:13:10|476.8|474.5|477.02|474.72|477.02|474.72|476.78|474.48|20
1736136810000|2025-01-06 04:13:30|477.01|474.71|477.04|474.74|477.04|474.74|477|474.7|15
1736136820000|2025-01-06 04:13:40|477.09|474.79|477.05|474.75|477.09|474.79|477.01|474.71|15
1736136830000|2025-01-06 04:13:50|477.04|474.74|477.09|474.79|477.17|474.87|477.04|474.74|19
1736136840000|2025-01-06 04:14:00|477.08|474.78|477.09|474.79|477.1|474.8|477.04|474.74|16
1736136850000|2025-01-06 04:14:10|477.08|474.78|477.18|474.88|477.18|474.88|477.08|474.78|20
1736136860000|2025-01-06 04:14:20|477.14|474.84|477.14|474.84|477.15|474.85|477.1|474.8|14
1736136870000|2025-01-06 04:14:30|477.07|474.77|477.2|474.9|477.2|474.9|477.07|474.77|14
1736136880000|2025-01-06 04:14:40|477.18|474.88|477.11|474.81|477.2|474.9|477.11|474.81|4
1736136890000|2025-01-06 04:14:50|477.09|474.79|477.14|474.84|477.15|474.85|477.03|474.73|24
1736136900000|2025-01-06 04:15:00|477.15|474.85|477.08|474.78|477.2|474.9|477.07|474.77|18
1736136910000|2025-01-06 04:15:10|477.09|474.79|477.06|474.76|477.12|474.82|477|474.7|20
1736136920000|2025-01-06 04:15:20|477.07|474.77|477.04|474.74|477.07|474.77|476.98|474.68|20
1736136930000|2025-01-06 04:15:30|477.03|474.73|477.01|474.71|477.05|474.75|476.99|474.69|18
1736136940000|2025-01-06 04:15:40|477.06|474.76|477.07|474.77|477.1|474.8|477.05|474.75|11
1736136950000|2025-01-06 04:15:50|477.08|474.78|476.99|474.69|477.09|474.79|476.93|474.63|17
1736136960000|2025-01-06 04:16:00|476.97|474.67|476.76|474.46|476.97|474.67|476.75|474.45|28
1736136970000|2025-01-06 04:16:10|476.77|474.47|476.79|474.49|476.8|474.5|476.65|474.35|25
1736136980000|2025-01-06 04:16:20|476.77|474.47|476.68|474.38|476.81|474.51|476.66|474.36|25
1736136990000|2025-01-06 04:16:30|476.7|474.4|476.74|474.44|476.76|474.46|476.7|474.4|14
1736137000000|2025-01-06 04:16:40|476.73|474.43|476.79|474.49|476.89|474.59|476.73|474.43|14
1736137010000|2025-01-06 04:16:50|476.78|474.48|476.85|474.55|476.85|474.55|476.75|474.45|28
1736137020000|2025-01-06 04:17:00|476.82|474.52|476.84|474.54|476.85|474.55|476.67|474.37|18
1736137030000|2025-01-06 04:17:10|476.88|474.58|476.96|474.66|476.99|474.69|476.88|474.58|12
1736137040000|2025-01-06 04:17:20|476.95|474.65|477.02|474.72|477.1|474.8|476.95|474.65|21
1736137050000|2025-01-06 04:17:30|477.01|474.71|477.07|474.77|477.11|474.81|477.01|474.71|21
1736137060000|2025-01-06 04:17:40|477.08|474.78|477.02|474.72|477.09|474.79|476.99|474.69|16
1736137070000|2025-01-06 04:17:50|477.05|474.75|477.08|474.78|477.09|474.79|477.03|474.73|16
1736137080000|2025-01-06 04:18:00|477.07|474.77|477.13|474.83|477.15|474.85|477.06|474.76|21
1736137090000|2025-01-06 04:18:10|477.15|474.85|477.27|474.97|477.29|474.99|477.15|474.85|20
1736137100000|2025-01-06 04:18:20|477.3|475|477.29|474.99|477.35|475.05|477.25|474.95|16
1736137110000|2025-01-06 04:18:30|477.28|474.98|477.26|474.96|477.3|475|477.25|474.95|24
1736137120000|2025-01-06 04:18:40|477.27|474.97|477.39|475.09|477.42|475.12|477.25|474.95|17
1736137130000|2025-01-06 04:18:50|477.38|475.08|477.37|475.07|477.5|475.2|477.37|475.07|12
1736137140000|2025-01-06 04:19:00|477.38|475.08|477.55|475.25|477.55|475.25|477.38|475.08|25
1736137150000|2025-01-06 04:19:10|477.54|475.24|477.55|475.25|477.6|475.3|477.45|475.15|28
1736137160000|2025-01-06 04:19:20|477.56|475.26|477.6|475.3|477.64|475.34|477.55|475.25|20
1736137170000|2025-01-06 04:19:30|477.56|475.26|477.69|475.39|477.85|475.55|477.56|475.26|29
1736137180000|2025-01-06 04:19:40|477.67|475.37|477.69|475.39|477.75|475.45|477.67|475.37|19
1736137190000|2025-01-06 04:19:50|477.7|475.4|477.64|475.34|477.77|475.47|477.59|475.29|33
1736137200000|2025-01-06 04:20:00|477.65|475.35|477.67|475.37|477.74|475.44|477.62|475.32|28
1736137210000|2025-01-06 04:20:10|477.65|475.35|477.65|475.35|477.7|475.4|477.62|475.32|26
1736137220000|2025-01-06 04:20:20|477.64|475.34|477.56|475.26|477.68|475.38|477.53|475.23|22
1736137230000|2025-01-06 04:20:30|477.58|475.28|477.51|475.21|477.65|475.35|477.51|475.21|26
1736137240000|2025-01-06 04:20:40|477.6|475.3|477.63|475.33|477.63|475.33|477.54|475.24|24
1736137250000|2025-01-06 04:20:50|477.62|475.32|477.51|475.21|477.64|475.34|477.51|475.21|17
1736137260000|2025-01-06 04:21:00|477.53|475.23|477.45|475.15|477.61|475.31|477.45|475.15|17
1736137270000|2025-01-06 04:21:10|477.44|475.14|477.46|475.16|477.5|475.2|477.39|475.09|25
1736137280000|2025-01-06 04:21:20|477.45|475.15|477.37|475.07|477.48|475.18|477.36|475.06|21
1736137290000|2025-01-06 04:21:30|477.38|475.08|477.38|475.08|477.4|475.1|477.31|475.01|12
1736137300000|2025-01-06 04:21:40|477.36|475.06|477.52|475.22|477.61|475.31|477.36|475.06|21
1736137310000|2025-01-06 04:21:50|477.53|475.23|477.51|475.21|477.58|475.28|477.48|475.18|20
1736137320000|2025-01-06 04:22:00|477.52|475.22|477.38|475.08|477.52|475.22|477.3|475|20
1736137330000|2025-01-06 04:22:10|477.39|475.09|477.33|475.03|477.39|475.09|477.3|475|24
1736137340000|2025-01-06 04:22:20|477.32|475.02|477.34|475.04|477.38|475.08|477.32|475.02|20
1736137350000|2025-01-06 04:22:30|477.33|475.03|477.35|475.05|477.38|475.08|477.33|475.03|7
1736137360000|2025-01-06 04:22:40|477.31|475.01|477.18|474.88|477.31|475.01|477.15|474.85|17
1736137370000|2025-01-06 04:22:50|477.19|474.89|477.17|474.87|477.19|474.89|477.09|474.79|16
1736137380000|2025-01-06 04:23:00|477.18|474.88|477.23|474.93|477.24|474.94|477.18|474.88|12
1736137390000|2025-01-06 04:23:10|477.21|474.91|477.23|474.93|477.23|474.93|477.21|474.91|20
1736137400000|2025-01-06 04:23:20|477.22|474.92|476.96|474.66|477.23|474.93|476.96|474.66|21
1736137410000|2025-01-06 04:23:30|476.93|474.63|476.99|474.69|477|474.7|476.91|474.61|19
1736137420000|2025-01-06 04:23:40|476.98|474.68|476.73|474.43|476.98|474.68|476.73|474.43|25
1736137430000|2025-01-06 04:23:50|476.74|474.44|476.79|474.49|476.85|474.55|476.74|474.44|23
1736137440000|2025-01-06 04:24:00|476.81|474.51|476.87|474.57|476.87|474.57|476.79|474.49|19
1736137450000|2025-01-06 04:24:10|476.92|474.62|476.99|474.69|477|474.7|476.86|474.56|16
1736137460000|2025-01-06 04:24:20|477|474.7|477.01|474.71|477.01|474.71|476.98|474.68|8
1736137470000|2025-01-06 04:24:30|477.05|474.75|477.08|474.78|477.09|474.79|477.02|474.72|12
1736137480000|2025-01-06 04:24:40|477.07|474.77|477|474.7|477.07|474.77|476.98|474.68|19
1736137490000|2025-01-06 04:24:50|477.01|474.71|477.02|474.72|477.03|474.73|477|474.7|19
1736137500000|2025-01-06 04:25:00|477.01|474.71|477.22|474.92|477.22|474.92|476.99|474.69|21
1736137530000|2025-01-06 04:25:30|477.19|474.89|477.17|474.87|477.24|474.94|477.17|474.87|19
1736137540000|2025-01-06 04:25:40|477.19|474.89|477.33|475.03|477.35|475.05|477.17|474.87|23
1736137550000|2025-01-06 04:25:50|477.32|475.02|477.3|475|477.36|475.06|477.22|474.92|23
1736137560000|2025-01-06 04:26:00|477.29|474.99|477.4|475.1|477.4|475.1|477.24|474.94|15
1736137570000|2025-01-06 04:26:10|477.43|475.13|477.19|474.89|477.43|475.13|477.14|474.84|23
1736137580000|2025-01-06 04:26:20|477.21|474.91|477.11|474.81|477.21|474.91|477.09|474.79|17
1736137590000|2025-01-06 04:26:30|477.09|474.79|476.86|474.56|477.09|474.79|476.81|474.51|28
1736137600000|2025-01-06 04:26:40|476.85|474.55|476.87|474.57|476.88|474.58|476.83|474.53|22
1736137610000|2025-01-06 04:26:50|476.86|474.56|476.68|474.38|476.88|474.58|476.68|474.38|22
1736137620000|2025-01-06 04:27:00|476.69|474.39|476.74|474.44|476.76|474.46|476.68|474.38|27
1736137630000|2025-01-06 04:27:10|476.73|474.43|476.86|474.56|476.87|474.57|476.73|474.43|10
1736137640000|2025-01-06 04:27:20|476.79|474.49|476.88|474.58|476.92|474.62|476.79|474.49|24
1736137650000|2025-01-06 04:27:30|476.84|474.54|476.83|474.53|476.84|474.54|476.74|474.44|22
1736137660000|2025-01-06 04:27:40|476.81|474.51|476.77|474.47|476.85|474.55|476.73|474.43|16
1736137670000|2025-01-06 04:27:50|476.76|474.46|476.74|474.44|476.79|474.49|476.72|474.42|20
1736137680000|2025-01-06 04:28:00|476.77|474.47|476.75|474.45|476.77|474.47|476.65|474.35|26
1736137690000|2025-01-06 04:28:10|476.73|474.43|476.57|474.27|476.74|474.44|476.55|474.25|22
1736137700000|2025-01-06 04:28:20|476.58|474.28|476.55|474.25|476.63|474.33|476.55|474.25|17
1736137710000|2025-01-06 04:28:30|476.58|474.28|476.65|474.35|476.79|474.49|476.56|474.26|18
1736137720000|2025-01-06 04:28:40|476.64|474.34|476.41|474.11|476.64|474.34|476.41|474.11|17
1736137730000|2025-01-06 04:28:50|476.42|474.12|476.19|473.89|476.42|474.12|476.13|473.83|29
1736137740000|2025-01-06 04:29:00|476.18|473.88|476.23|473.93|476.27|473.97|476.18|473.88|19
1736137750000|2025-01-06 04:29:10|476.25|473.95|476.11|473.81|476.25|473.95|476.09|473.79|20
1736137760000|2025-01-06 04:29:20|476.1|473.8|476.07|473.77|476.13|473.83|476.05|473.75|16
1736137770000|2025-01-06 04:29:30|476.08|473.78|476.09|473.79|476.14|473.84|476.08|473.78|22
1736137780000|2025-01-06 04:29:40|476.08|473.78|475.91|473.61|476.08|473.78|475.91|473.61|19
1736137790000|2025-01-06 04:29:50|475.86|473.56|475.92|473.62|475.94|473.64|475.86|473.56|18
1736137800000|2025-01-06 04:30:00|475.93|473.63|475.79|473.49|475.93|473.63|475.76|473.46|18
1736137810000|2025-01-06 04:30:10|475.78|473.48|475.74|473.44|475.78|473.48|475.73|473.43|16
1736137820000|2025-01-06 04:30:20|475.75|473.45|475.66|473.36|475.76|473.46|475.66|473.36|12
1736137830000|2025-01-06 04:30:30|475.68|473.38|475.54|473.24|475.68|473.38|475.54|473.24|17
1736137840000|2025-01-06 04:30:40|475.58|473.28|475.6|473.3|475.66|473.36|475.58|473.28|21
1736137850000|2025-01-06 04:30:50|475.63|473.33|475.6|473.3|475.64|473.34|475.6|473.3|22
1736137860000|2025-01-06 04:31:00|475.62|473.32|475.59|473.29|475.64|473.34|475.52|473.22|16
1736137870000|2025-01-06 04:31:10|475.6|473.3|475.34|473.04|475.6|473.3|475.3|473|26
1736137880000|2025-01-06 04:31:20|475.33|473.03|475.31|473.01|475.35|473.05|475.27|472.97|23
1736137890000|2025-01-06 04:31:30|475.33|473.03|475.27|472.97|475.33|473.03|475.26|472.96|13
1736137900000|2025-01-06 04:31:40|475.31|473.01|475.26|472.96|475.32|473.02|475.26|472.96|9
1736137910000|2025-01-06 04:31:50|475.27|472.97|475.02|472.72|475.27|472.97|474.95|472.65|18
1736137920000|2025-01-06 04:32:00|475.01|472.71|475.18|472.88|475.19|472.89|475.01|472.71|24
1736137930000|2025-01-06 04:32:10|475.13|472.83|475.08|472.78|475.13|472.83|475.06|472.76|17
1736137940000|2025-01-06 04:32:20|475.07|472.77|474.9|472.6|475.07|472.77|474.86|472.56|18
1736137950000|2025-01-06 04:32:30|474.89|472.59|474.82|472.52|474.9|472.6|474.77|472.47|15
1736137960000|2025-01-06 04:32:40|474.83|472.53|474.81|472.51|474.88|472.58|474.8|472.5|15
1736137970000|2025-01-06 04:32:50|474.82|472.52|474.84|472.54|474.86|472.56|474.81|472.51|11
1736137980000|2025-01-06 04:33:00|474.85|472.55|474.78|472.48|474.85|472.55|474.76|472.46|10
1736137990000|2025-01-06 04:33:10|474.77|472.47|474.73|472.43|474.78|472.48|474.73|472.43|7
1736138000000|2025-01-06 04:33:20|474.71|472.41|474.71|472.41|474.73|472.43|474.69|472.39|14
1736138010000|2025-01-06 04:33:30|474.72|472.42|474.72|472.42|474.73|472.43|474.7|472.4|25
1736138020000|2025-01-06 04:33:40|474.71|472.41|474.72|472.42|474.72|472.42|474.68|472.38|17
1736138030000|2025-01-06 04:33:50|474.71|472.41|474.72|472.42|474.78|472.48|474.71|472.41|18
1736138040000|2025-01-06 04:34:00|474.71|472.41|474.79|472.49|474.8|472.5|474.71|472.41|18
1736138050000|2025-01-06 04:34:10|474.75|472.45|474.71|472.41|474.77|472.47|474.7|472.4|12
1736138060000|2025-01-06 04:34:20|474.72|472.42|474.58|472.28|474.75|472.45|474.57|472.27|14
1736138070000|2025-01-06 04:34:30|474.57|472.27|474.51|472.21|474.57|472.27|474.5|472.2|8
1736138080000|2025-01-06 04:34:40|474.55|472.25|474.43|472.13|474.55|472.25|474.4|472.1|13
1736138090000|2025-01-06 04:34:50|474.45|472.15|474.42|472.12|474.45|472.15|474.41|472.11|12
1736138100000|2025-01-06 04:35:00|474.41|472.11|474.4|472.1|474.49|472.19|474.4|472.1|14
1736138110000|2025-01-06 04:35:10|474.42|472.12|474.83|472.53|474.83|472.53|474.41|472.11|17
1736138120000|2025-01-06 04:35:20|474.82|472.52|474.81|472.51|474.91|472.61|474.78|472.48|11
1736138130000|2025-01-06 04:35:30|474.82|472.52|474.8|472.5|474.86|472.56|474.79|472.49|18
1736138140000|2025-01-06 04:35:40|474.78|472.48|475.51|473.21|475.51|473.21|474.75|472.45|20
1736138150000|2025-01-06 04:35:50|475.52|473.22|475.34|473.04|475.58|473.28|475.34|473.04|16
1736138160000|2025-01-06 04:36:00|475.33|473.03|475.33|473.03|475.36|473.06|475.31|473.01|20
1736138170000|2025-01-06 04:36:10|475.34|473.04|475.27|472.97|475.34|473.04|475.22|472.92|21
1736138180000|2025-01-06 04:36:20|475.25|472.95|475.54|473.24|475.55|473.25|475.25|472.95|20
1736138190000|2025-01-06 04:36:30|475.53|473.23|475.46|473.16|475.63|473.33|475.43|473.13|22
1736138200000|2025-01-06 04:36:40|475.45|473.15|475.29|472.99|475.45|473.15|475.26|472.96|23
1736138210000|2025-01-06 04:36:50|475.31|473.01|475.33|473.03|475.48|473.18|475.25|472.95|19
1736138220000|2025-01-06 04:37:00|475.32|473.02|475.27|472.97|475.33|473.03|475.27|472.97|16
1736138230000|2025-01-06 04:37:10|475.28|472.98|475.54|473.24|475.54|473.24|475.28|472.98|15
1736138240000|2025-01-06 04:37:20|475.56|473.26|475.59|473.29|475.66|473.36|475.56|473.26|23
1736138250000|2025-01-06 04:37:30|475.56|473.26|475.4|473.1|475.56|473.26|475.37|473.07|24
1736138260000|2025-01-06 04:37:40|475.35|473.05|475.36|473.06|475.39|473.09|475.35|473.05|26
1736138270000|2025-01-06 04:37:50|475.35|473.05|475.23|472.93|475.37|473.07|475.19|472.89|18
1736138280000|2025-01-06 04:38:00|475.22|472.92|475.17|472.87|475.23|472.93|475.17|472.87|12
1736138290000|2025-01-06 04:38:10|475.22|472.92|475.07|472.77|475.22|472.92|475.07|472.77|17
1736138300000|2025-01-06 04:38:20|475.08|472.78|475.28|472.98|475.29|472.99|475.07|472.77|19
1736138310000|2025-01-06 04:38:30|475.23|472.93|475.14|472.84|475.24|472.94|475.12|472.82|23
1736138320000|2025-01-06 04:38:40|475.16|472.86|475.14|472.84|475.17|472.87|475.14|472.84|7
1736138330000|2025-01-06 04:38:50|475.15|472.85|475.08|472.78|475.15|472.85|475.07|472.77|18
1736138340000|2025-01-06 04:39:00|475.07|472.77|475.02|472.72|475.11|472.81|475|472.7|11
1736138350000|2025-01-06 04:39:10|475.05|472.75|475.08|472.78|475.14|472.84|475.05|472.75|19
1736138360000|2025-01-06 04:39:20|475.09|472.79|475.09|472.79|475.09|472.79|475.07|472.77|11
1736138370000|2025-01-06 04:39:30|475.07|472.77|475.02|472.72|475.08|472.78|475.02|472.72|13
1736138380000|2025-01-06 04:39:40|475.01|472.71|475.04|472.74|475.06|472.76|475.01|472.71|14
1736138390000|2025-01-06 04:39:50|475.05|472.75|475.02|472.72|475.12|472.82|475.02|472.72|12
1736138400000|2025-01-06 04:40:00|475.03|472.73|475.15|472.85|475.21|472.91|475|472.7|26
1736138410000|2025-01-06 04:40:10|475.16|472.86|475.15|472.85|475.18|472.88|475.09|472.79|22
1736138420000|2025-01-06 04:40:20|475.16|472.86|475.13|472.83|475.17|472.87|475.12|472.82|17
1736138430000|2025-01-06 04:40:30|475.06|472.76|475.03|472.73|475.12|472.82|474.96|472.66|18
1736138440000|2025-01-06 04:40:40|475.02|472.72|475.04|472.74|475.09|472.79|474.99|472.69|14
1736138450000|2025-01-06 04:40:50|475.03|472.73|475.04|472.74|475.05|472.75|475|472.7|19
1736138460000|2025-01-06 04:41:00|475.03|472.73|474.94|472.64|475.05|472.75|474.84|472.54|22
1736138470000|2025-01-06 04:41:10|474.95|472.65|474.96|472.66|474.96|472.66|474.83|472.53|19
1736138480000|2025-01-06 04:41:20|474.99|472.69|475.19|472.89|475.19|472.89|474.99|472.69|15
1736138490000|2025-01-06 04:41:30|475.18|472.88|474.73|472.43|475.21|472.91|474.64|472.34|15
1736138500000|2025-01-06 04:41:40|474.64|472.34|474.68|472.38|474.68|472.38|474.64|472.34|7
1736138510000|2025-01-06 04:41:50|474.71|472.41|474.72|472.42|474.72|472.42|474.68|472.38|6
1736138520000|2025-01-06 04:42:00|474.71|472.41|474.81|472.51|474.81|472.51|474.69|472.39|19
1736138530000|2025-01-06 04:42:10|474.82|472.52|474.81|472.51|474.84|472.54|474.79|472.49|27
1736138540000|2025-01-06 04:42:20|474.8|472.5|474.87|472.57|474.88|472.58|474.78|472.48|19
1736138550000|2025-01-06 04:42:30|474.86|472.56|474.86|472.56|474.87|472.57|474.86|472.56|11
1736138560000|2025-01-06 04:42:40|474.87|472.57|474.92|472.62|474.93|472.63|474.85|472.55|13
1736138570000|2025-01-06 04:42:50|474.93|472.63|474.93|472.63|475|472.7|474.89|472.59|19
1736138580000|2025-01-06 04:43:00|474.92|472.62|474.89|472.59|474.94|472.64|474.87|472.57|18
1736138590000|2025-01-06 04:43:10|474.9|472.6|474.88|472.58|474.9|472.6|474.87|472.57|9
1736138600000|2025-01-06 04:43:20|474.87|472.57|474.79|472.49|474.88|472.58|474.78|472.48|18
1736138610000|2025-01-06 04:43:30|474.78|472.48|474.74|472.44|474.81|472.51|474.73|472.43|11
1736138620000|2025-01-06 04:43:40|474.72|472.42|474.4|472.1|474.74|472.44|474.37|472.07|21
1736138630000|2025-01-06 04:43:50|474.39|472.09|474.33|472.03|474.44|472.14|474.31|472.01|24
1736138640000|2025-01-06 04:44:00|474.32|472.02|474.3|472|474.41|472.11|474.27|471.97|17
1736138650000|2025-01-06 04:44:10|474.28|471.98|474.32|472.02|474.33|472.03|474.28|471.98|8
1736138660000|2025-01-06 04:44:20|474.31|472.01|474.27|471.97|474.31|472.01|474.25|471.95|13
1736138670000|2025-01-06 04:44:30|474.3|472|474.26|471.96|474.3|472|474.25|471.95|7
1736138680000|2025-01-06 04:44:40|474.24|471.94|474.34|472.04|474.34|472.04|474.24|471.94|15
1736138690000|2025-01-06 04:44:50|474.35|472.05|474.3|472|474.35|472.05|474.26|471.96|19
1736138700000|2025-01-06 04:45:00|474.27|471.97|474.33|472.03|474.35|472.05|474.26|471.96|15
1736138710000|2025-01-06 04:45:10|474.32|472.02|474.27|471.97|474.33|472.03|474.25|471.95|19
1736138720000|2025-01-06 04:45:20|474.25|471.95|474.01|471.71|474.3|472|474|471.7|26
1736138730000|2025-01-06 04:45:30|474|471.7|474.03|471.73|474.03|471.73|473.96|471.66|15
1736138740000|2025-01-06 04:45:40|474.02|471.72|474.03|471.73|474.09|471.79|474.01|471.71|17
1736138750000|2025-01-06 04:45:50|474.02|471.72|474.04|471.74|474.04|471.74|474.02|471.72|17
1736138760000|2025-01-06 04:46:00|474.03|471.73|474.05|471.75|474.11|471.81|474.03|471.73|19
1736138770000|2025-01-06 04:46:10|474.04|471.74|474.09|471.79|474.09|471.79|474.02|471.72|6
1736138780000|2025-01-06 04:46:20|474.1|471.8|473.96|471.66|474.1|471.8|473.96|471.66|17
1736138790000|2025-01-06 04:46:30|473.98|471.68|473.98|471.68|473.98|471.68|473.96|471.66|15
1736138800000|2025-01-06 04:46:40|473.99|471.69|473.98|471.68|474|471.7|473.97|471.67|11
1736138810000|2025-01-06 04:46:50|473.99|471.69|474|471.7|474|471.7|473.97|471.67|4
1736138820000|2025-01-06 04:47:00|473.85|471.55|473.93|471.63|473.93|471.63|473.85|471.55|7
1736138830000|2025-01-06 04:47:10|473.95|471.65|474.15|471.85|474.17|471.87|473.95|471.65|22
1736138840000|2025-01-06 04:47:20|474.16|471.86|474.07|471.77|474.17|471.87|473.99|471.69|21
1736138850000|2025-01-06 04:47:30|474.06|471.76|473.93|471.63|474.08|471.78|473.93|471.63|15
1736138860000|2025-01-06 04:47:40|473.94|471.64|473.98|471.68|473.98|471.68|473.93|471.63|13
1736138870000|2025-01-06 04:47:50|474|471.7|473.87|471.57|474.01|471.71|473.86|471.56|11
1736138880000|2025-01-06 04:48:00|473.83|471.53|474.09|471.79|474.09|471.79|473.83|471.53|16
1736138890000|2025-01-06 04:48:10|474.07|471.77|474.13|471.83|474.14|471.84|474.07|471.77|12
1736138900000|2025-01-06 04:48:20|474.14|471.84|474.12|471.82|474.15|471.85|474.09|471.79|15
1736138910000|2025-01-06 04:48:30|474.14|471.84|474.11|471.81|474.14|471.84|474.11|471.81|11
1736138920000|2025-01-06 04:48:40|474.12|471.82|474.06|471.76|474.12|471.82|474.05|471.75|15
1736138930000|2025-01-06 04:48:50|474.07|471.77|474.1|471.8|474.11|471.81|474.06|471.76|10
1736138940000|2025-01-06 04:49:00|474.11|471.81|474.1|471.8|474.14|471.84|474.06|471.76|24
1736138950000|2025-01-06 04:49:10|474.11|471.81|474.16|471.86|474.2|471.9|474.08|471.78|23
1736138960000|2025-01-06 04:49:20|474.13|471.83|474.18|471.88|474.21|471.91|474.12|471.82|17
1736138970000|2025-01-06 04:49:30|474.17|471.87|474.16|471.86|474.18|471.88|474.11|471.81|13
1736138980000|2025-01-06 04:49:40|474.15|471.85|474.13|471.83|474.16|471.86|474.12|471.82|19
1736138990000|2025-01-06 04:49:50|474.14|471.84|474.17|471.87|474.18|471.88|474.14|471.84|16
1736139000000|2025-01-06 04:50:00|474.16|471.86|474.24|471.94|474.24|471.94|474.14|471.84|13
1736139010000|2025-01-06 04:50:10|474.25|471.95|474.49|472.19|474.49|472.19|474.24|471.94|22
1736139020000|2025-01-06 04:50:20|474.48|472.18|474.46|472.16|474.49|472.19|474.43|472.13|18
1736139030000|2025-01-06 04:50:30|474.45|472.15|474.55|472.25|474.57|472.27|474.45|472.15|16
1736139040000|2025-01-06 04:50:40|474.62|472.32|474.51|472.21|474.63|472.33|474.48|472.18|19
1736139050000|2025-01-06 04:50:50|474.5|472.2|474.55|472.25|474.57|472.27|474.5|472.2|18
1736139060000|2025-01-06 04:51:00|474.57|472.27|474.56|472.26|474.58|472.28|474.52|472.22|25
1736139070000|2025-01-06 04:51:10|474.57|472.27|474.54|472.24|474.66|472.36|474.53|472.23|19
1736139080000|2025-01-06 04:51:20|474.58|472.28|474.59|472.29|474.6|472.3|474.53|472.23|25
1736139090000|2025-01-06 04:51:30|474.57|472.27|474.71|472.41|474.79|472.49|474.57|472.27|23
1736139100000|2025-01-06 04:51:40|474.7|472.4|474.81|472.51|474.81|472.51|474.7|472.4|9
1736139110000|2025-01-06 04:51:50|474.8|472.5|474.73|472.43|474.87|472.57|474.73|472.43|23
1736139120000|2025-01-06 04:52:00|474.72|472.42|474.96|472.66|474.99|472.69|474.72|472.42|19
1736139130000|2025-01-06 04:52:10|474.93|472.63|474.82|472.52|474.94|472.64|474.81|472.51|12
1736139140000|2025-01-06 04:52:20|474.83|472.53|474.79|472.49|474.84|472.54|474.78|472.48|14
1736139150000|2025-01-06 04:52:30|474.8|472.5|475.02|472.72|475.02|472.72|474.8|472.5|25
1736139160000|2025-01-06 04:52:40|475.01|472.71|475.04|472.74|475.04|472.74|474.97|472.67|11
1736139170000|2025-01-06 04:52:50|475.05|472.75|475.04|472.74|475.06|472.76|474.98|472.68|15
1736139180000|2025-01-06 04:53:00|475.03|472.73|475.06|472.76|475.09|472.79|475|472.7|17
1736139190000|2025-01-06 04:53:10|475.07|472.77|475.15|472.85|475.22|472.92|475.06|472.76|25
1736139200000|2025-01-06 04:53:20|475.16|472.86|475.08|472.78|475.19|472.89|475|472.7|20
1736139210000|2025-01-06 04:53:30|475.07|472.77|475.04|472.74|475.09|472.79|475.04|472.74|23
1736139220000|2025-01-06 04:53:40|475.05|472.75|475.04|472.74|475.07|472.77|475.03|472.73|21
1736139230000|2025-01-06 04:53:50|475.05|472.75|475.04|472.74|475.06|472.76|475.04|472.74|11
1736139240000|2025-01-06 04:54:00|475.05|472.75|475.09|472.79|475.11|472.81|475.04|472.74|22
1736139250000|2025-01-06 04:54:10|475.08|472.78|475.08|472.78|475.16|472.86|475.02|472.72|19
1736139260000|2025-01-06 04:54:20|475.03|472.73|475.08|472.78|475.08|472.78|475.02|472.72|16
1736139270000|2025-01-06 04:54:30|475.09|472.79|475.08|472.78|475.09|472.79|475.04|472.74|20
1736139280000|2025-01-06 04:54:40|475.07|472.77|475.07|472.77|475.08|472.78|474.99|472.69|19
1736139290000|2025-01-06 04:54:50|475.08|472.78|475.1|472.8|475.11|472.81|475.08|472.78|12
1736139300000|2025-01-06 04:55:00|475.11|472.81|475.31|473.01|475.41|473.11|475.1|472.8|30
1736139310000|2025-01-06 04:55:10|475.26|472.96|475.29|472.99|475.29|472.99|475.23|472.93|28
1736139320000|2025-01-06 04:55:20|475.27|472.97|475.15|472.85|475.28|472.98|475.14|472.84|15
1736139330000|2025-01-06 04:55:30|475.14|472.84|475.04|472.74|475.15|472.85|474.98|472.68|23
1736139340000|2025-01-06 04:55:40|475.05|472.75|475.06|472.76|475.06|472.76|474.98|472.68|22
1736139350000|2025-01-06 04:55:50|475.05|472.75|475.01|472.71|475.06|472.76|475|472.7|12
1736139360000|2025-01-06 04:56:00|475.02|472.72|474.99|472.69|475.02|472.72|474.96|472.66|18
1736139370000|2025-01-06 04:56:10|474.98|472.68|474.98|472.68|474.99|472.69|474.96|472.66|20
1736139380000|2025-01-06 04:56:20|474.97|472.67|475.06|472.76|475.06|472.76|474.95|472.65|17
1736139390000|2025-01-06 04:56:30|475.05|472.75|475.1|472.8|475.11|472.81|475.04|472.74|16
1736139400000|2025-01-06 04:56:40|475.08|472.78|475.08|472.78|475.09|472.79|475.06|472.76|11
1736139410000|2025-01-06 04:56:50|475.09|472.79|475.05|472.75|475.1|472.8|475.02|472.72|22
1736139420000|2025-01-06 04:57:00|475.08|472.78|475.09|472.79|475.11|472.81|475.06|472.76|19
1736139430000|2025-01-06 04:57:10|475.11|472.81|475.14|472.84|475.18|472.88|475.1|472.8|15
1736139440000|2025-01-06 04:57:20|475.16|472.86|475.19|472.89|475.2|472.9|475.16|472.86|4
1736139450000|2025-01-06 04:57:30|475.2|472.9|475.21|472.91|475.22|472.92|475.2|472.9|13
1736139460000|2025-01-06 04:57:40|475.2|472.9|475.28|472.98|475.29|472.99|475.2|472.9|17
1736139470000|2025-01-06 04:57:50|475.29|472.99|475.31|473.01|475.32|473.02|475.28|472.98|12
1736139480000|2025-01-06 04:58:00|475.3|473|475.4|473.1|475.42|473.12|475.3|473|19
1736139490000|2025-01-06 04:58:10|475.39|473.09|475.38|473.08|475.4|473.1|475.36|473.06|15
1736139500000|2025-01-06 04:58:20|475.37|473.07|475.36|473.06|475.38|473.08|475.35|473.05|7
1736139510000|2025-01-06 04:58:30|475.35|473.05|475.22|472.92|475.36|473.06|475.22|472.92|17
1736139520000|2025-01-06 04:58:40|475.23|472.93|475.26|472.96|475.26|472.96|475.22|472.92|12
1736139530000|2025-01-06 04:58:50|475.27|472.97|475.38|473.08|475.38|473.08|475.27|472.97|16
1736139540000|2025-01-06 04:59:00|475.39|473.09|475.42|473.12|475.43|473.13|475.39|473.09|11
1736139550000|2025-01-06 04:59:10|475.43|473.13|475.43|473.13|475.44|473.14|475.36|473.06|15
1736139560000|2025-01-06 04:59:20|475.38|473.08|475.39|473.09|475.39|473.09|475.37|473.07|4
1736139570000|2025-01-06 04:59:30|475.4|473.1|475.45|473.15|475.52|473.22|475.4|473.1|11
1736139580000|2025-01-06 04:59:40|475.42|473.12|475.18|472.88|475.42|473.12|475.16|472.86|19
1736139590000|2025-01-06 04:59:50|475.17|472.87|475.19|472.89|475.2|472.9|475.13|472.83|19
1736139600000|2025-01-06 05:00:00|475.18|472.88|475.25|472.95|475.25|472.95|475.16|472.86|11
1736139610000|2025-01-06 05:00:10|475.26|472.96|475.39|473.09|475.45|473.15|475.26|472.96|24
1736139620000|2025-01-06 05:00:20|475.38|473.08|475.3|473|475.38|473.08|475.27|472.97|9
1736139630000|2025-01-06 05:00:30|475.28|472.98|475.32|473.02|475.34|473.04|475.28|472.98|15
1736139640000|2025-01-06 05:00:40|475.33|473.03|475.32|473.02|475.38|473.08|475.31|473.01|23
1736139650000|2025-01-06 05:00:50|475.36|473.06|475.3|473|475.37|473.07|475.28|472.98|16
1736139660000|2025-01-06 05:01:00|475.31|473.01|475.27|472.97|475.31|473.01|475.27|472.97|6
1736139670000|2025-01-06 05:01:10|475.28|472.98|475.12|472.82|475.28|472.98|475.11|472.81|12
1736139680000|2025-01-06 05:01:20|475.11|472.81|475.31|473.01|475.31|473.01|475.1|472.8|21
1736139690000|2025-01-06 05:01:30|475.3|473|475.21|472.91|475.3|473|475.19|472.89|14
1736139700000|2025-01-06 05:01:40|475.23|472.93|475.17|472.87|475.25|472.95|475.17|472.87|16
1736139710000|2025-01-06 05:01:50|475.09|472.79|474.99|472.69|475.14|472.84|474.98|472.68|24
1736139720000|2025-01-06 05:02:00|474.93|472.63|474.86|472.56|474.93|472.63|474.86|472.56|15
1736139730000|2025-01-06 05:02:10|474.82|472.52|474.77|472.47|474.82|472.52|474.76|472.46|15
1736139740000|2025-01-06 05:02:20|474.78|472.48|474.77|472.47|474.81|472.51|474.77|472.47|11
1736139750000|2025-01-06 05:02:30|474.78|472.48|474.83|472.53|474.89|472.59|474.78|472.48|10
1736139760000|2025-01-06 05:02:40|474.81|472.51|474.86|472.56|474.86|472.56|474.79|472.49|10
1736139770000|2025-01-06 05:02:50|474.85|472.55|474.97|472.67|475.02|472.72|474.85|472.55|14
1736139780000|2025-01-06 05:03:00|474.94|472.64|474.79|472.49|474.94|472.64|474.79|472.49|19
1736139790000|2025-01-06 05:03:10|474.74|472.44|474.79|472.49|474.79|472.49|474.74|472.44|12
1736139800000|2025-01-06 05:03:20|474.8|472.5|474.86|472.56|474.91|472.61|474.8|472.5|9
1736139830000|2025-01-06 05:03:50|474.87|472.57|474.94|472.64|474.95|472.65|474.87|472.57|14
1736139840000|2025-01-06 05:04:00|474.93|472.63|474.93|472.63|474.95|472.65|474.92|472.62|21
1736139850000|2025-01-06 05:04:10|474.95|472.65|474.93|472.63|474.95|472.65|474.93|472.63|26
1736139860000|2025-01-06 05:04:20|474.92|472.62|474.77|472.47|474.92|472.62|474.77|472.47|17
1736139870000|2025-01-06 05:04:30|474.78|472.48|474.82|472.52|474.82|472.52|474.74|472.44|22
1736139880000|2025-01-06 05:04:40|474.81|472.51|474.92|472.62|475|472.7|474.8|472.5|13
1736139890000|2025-01-06 05:04:50|474.93|472.63|474.88|472.58|474.93|472.63|474.85|472.55|12
1736139900000|2025-01-06 05:05:00|474.89|472.59|475.02|472.72|475.08|472.78|474.89|472.59|14
1736139910000|2025-01-06 05:05:10|475.01|472.71|475.01|472.71|475.02|472.72|475|472.7|4
1736139920000|2025-01-06 05:05:20|475|472.7|474.95|472.65|475|472.7|474.94|472.64|8
1736139930000|2025-01-06 05:05:30|474.98|472.68|475.1|472.8|475.18|472.88|474.97|472.67|15
1736139940000|2025-01-06 05:05:40|475.11|472.81|475.1|472.8|475.12|472.82|474.94|472.64|26
1736139950000|2025-01-06 05:05:50|475.14|472.84|475.14|472.84|475.16|472.86|475.12|472.82|21
1736139960000|2025-01-06 05:06:00|475.15|472.85|475.48|473.18|475.55|473.25|475.15|472.85|20
1736139970000|2025-01-06 05:06:10|475.51|473.21|475.4|473.1|475.53|473.23|475.36|473.06|27
1736139980000|2025-01-06 05:06:20|475.41|473.11|475.36|473.06|475.42|473.12|475.31|473.01|21
1736139990000|2025-01-06 05:06:30|475.37|473.07|475.39|473.09|475.41|473.11|475.33|473.03|14
1736140000000|2025-01-06 05:06:40|475.4|473.1|475.21|472.91|475.4|473.1|475.21|472.91|22
1736140010000|2025-01-06 05:06:50|475.22|472.92|475.18|472.88|475.23|472.93|475.15|472.85|16
1736140020000|2025-01-06 05:07:00|475.19|472.89|475.36|473.06|475.44|473.14|475.19|472.89|25
1736140030000|2025-01-06 05:07:10|475.35|473.05|475.35|473.05|475.4|473.1|475.25|472.95|20
1736140040000|2025-01-06 05:07:20|475.36|473.06|475.47|473.17|475.53|473.23|475.36|473.06|17
1736140050000|2025-01-06 05:07:30|475.48|473.18|475.46|473.16|475.52|473.22|475.45|473.15|19
1736140060000|2025-01-06 05:07:40|475.47|473.17|475.56|473.26|475.58|473.28|475.47|473.17|16
1736140070000|2025-01-06 05:07:50|475.55|473.25|475.63|473.33|475.64|473.34|475.55|473.25|14
1736140080000|2025-01-06 05:08:00|475.64|473.34|475.57|473.27|475.64|473.34|475.57|473.27|18
1736140090000|2025-01-06 05:08:10|475.58|473.28|475.56|473.26|475.59|473.29|475.55|473.25|19
1736140100000|2025-01-06 05:08:20|475.57|473.27|475.54|473.24|475.6|473.3|475.5|473.2|20
1736140110000|2025-01-06 05:08:30|475.49|473.19|475.63|473.33|475.66|473.36|475.43|473.13|16
1736140120000|2025-01-06 05:08:40|475.62|473.32|475.61|473.31|475.62|473.32|475.57|473.27|15
1736140130000|2025-01-06 05:08:50|475.62|473.32|475.61|473.31|475.62|473.32|475.59|473.29|21
1736140140000|2025-01-06 05:09:00|475.6|473.3|475.54|473.24|475.6|473.3|475.5|473.2|24
1736140150000|2025-01-06 05:09:10|475.53|473.23|475.5|473.2|475.6|473.3|475.48|473.18|22
1736140160000|2025-01-06 05:09:20|475.51|473.21|475.5|473.2|475.51|473.21|475.47|473.17|22
1736140170000|2025-01-06 05:09:30|475.51|473.21|475.56|473.26|475.59|473.29|475.51|473.21|10
1736140180000|2025-01-06 05:09:40|475.55|473.25|475.56|473.26|475.56|473.26|475.55|473.25|2
1736140190000|2025-01-06 05:09:50|475.57|473.27|475.59|473.29|475.59|473.29|475.57|473.27|2
1736140200000|2025-01-06 05:10:00|475.62|473.32|475.62|473.32|475.66|473.36|475.52|473.22|16
1736140210000|2025-01-06 05:10:10|475.63|473.33|475.55|473.25|475.63|473.33|475.53|473.23|16
1736140220000|2025-01-06 05:10:20|475.58|473.28|475.61|473.31|475.63|473.33|475.56|473.26|17
1736140230000|2025-01-06 05:10:30|475.63|473.33|475.63|473.33|475.66|473.36|475.6|473.3|23
1736140240000|2025-01-06 05:10:40|475.62|473.32|475.6|473.3|475.62|473.32|475.6|473.3|7
1736140250000|2025-01-06 05:10:50|475.53|473.23|475.58|473.28|475.6|473.3|475.53|473.23|12
1736140260000|2025-01-06 05:11:00|475.57|473.27|475.23|472.93|475.61|473.31|475.22|472.92|13
1736140270000|2025-01-06 05:11:10|475.22|472.92|475.1|472.8|475.22|472.92|475.1|472.8|19
1736140280000|2025-01-06 05:11:20|475.09|472.79|474.89|472.59|475.1|472.8|474.89|472.59|18
1736140290000|2025-01-06 05:11:30|474.9|472.6|474.87|472.57|474.91|472.61|474.87|472.57|8
1736140300000|2025-01-06 05:11:40|474.88|472.58|474.98|472.68|474.98|472.68|474.87|472.57|7
1736140310000|2025-01-06 05:11:50|475.05|472.75|475.07|472.77|475.07|472.77|475.02|472.72|9
1736140320000|2025-01-06 05:12:00|475.06|472.76|475.06|472.76|475.06|472.76|475.05|472.75|3
1736140330000|2025-01-06 05:12:10|475.05|472.75|474.93|472.63|475.06|472.76|474.9|472.6|17
1736140340000|2025-01-06 05:12:20|474.92|472.62|474.87|472.57|474.92|472.62|474.87|472.57|8
1736140350000|2025-01-06 05:12:30|474.88|472.58|474.82|472.52|474.88|472.58|474.78|472.48|8
1736140370000|2025-01-06 05:12:50|474.78|472.48|474.65|472.35|474.78|472.48|474.64|472.34|23
1736140380000|2025-01-06 05:13:00|474.66|472.36|474.57|472.27|474.66|472.36|474.57|472.27|9
1736140390000|2025-01-06 05:13:10|474.56|472.26|474.55|472.25|474.59|472.29|474.53|472.23|15
1736140400000|2025-01-06 05:13:20|474.56|472.26|474.43|472.13|474.58|472.28|474.42|472.12|25
1736140410000|2025-01-06 05:13:30|474.41|472.11|474.37|472.07|474.41|472.11|474.35|472.05|18
1736140420000|2025-01-06 05:13:40|474.36|472.06|474.34|472.04|474.38|472.08|474.32|472.02|15
1736140430000|2025-01-06 05:13:50|474.38|472.08|474.36|472.06|474.4|472.1|474.36|472.06|3
1736140440000|2025-01-06 05:14:00|474.4|472.1|474.28|471.98|474.4|472.1|474.26|471.96|17
1736140450000|2025-01-06 05:14:10|474.29|471.99|474.29|471.99|474.39|472.09|474.27|471.97|21
1736140460000|2025-01-06 05:14:20|474.28|471.98|474.26|471.96|474.31|472.01|474.25|471.95|13
1736140470000|2025-01-06 05:14:30|474.24|471.94|474.16|471.86|474.24|471.94|474.15|471.85|17
1736140480000|2025-01-06 05:14:40|474.18|471.88|474.18|471.88|474.24|471.94|474.17|471.87|13
1736140490000|2025-01-06 05:14:50|474.21|471.91|474.22|471.92|474.22|471.92|474.21|471.91|2
1736140500000|2025-01-06 05:15:00|474.24|471.94|474.35|472.05|474.39|472.09|474.23|471.93|10
1736140510000|2025-01-06 05:15:10|474.4|472.1|474.39|472.09|474.4|472.1|474.35|472.05|12
1736140520000|2025-01-06 05:15:20|474.4|472.1|474.42|472.12|474.45|472.15|474.39|472.09|9
1736140530000|2025-01-06 05:15:30|474.38|472.08|474.63|472.33|474.63|472.33|474.38|472.08|9
1736140540000|2025-01-06 05:15:40|474.64|472.34|474.62|472.32|474.65|472.35|474.61|472.31|15
1736140550000|2025-01-06 05:15:50|474.58|472.28|474.69|472.39|474.74|472.44|474.58|472.28|15
1736140560000|2025-01-06 05:16:00|474.74|472.44|474.79|472.49|474.81|472.51|474.73|472.43|18
1736140570000|2025-01-06 05:16:10|474.78|472.48|474.87|472.57|474.87|472.57|474.78|472.48|16
1736140580000|2025-01-06 05:16:20|474.88|472.58|474.94|472.64|474.97|472.67|474.88|472.58|15
1736140590000|2025-01-06 05:16:30|474.95|472.65|474.85|472.55|474.95|472.65|474.78|472.48|20
1736140600000|2025-01-06 05:16:40|474.84|472.54|474.77|472.47|474.97|472.67|474.77|472.47|26
1736140610000|2025-01-06 05:16:50|474.76|472.46|474.88|472.58|474.88|472.58|474.76|472.46|17
1736140620000|2025-01-06 05:17:00|474.87|472.57|474.83|472.53|474.9|472.6|474.82|472.52|17
1736140630000|2025-01-06 05:17:10|474.87|472.57|474.85|472.55|474.88|472.58|474.85|472.55|16
1736140640000|2025-01-06 05:17:20|474.86|472.56|474.69|472.39|474.88|472.58|474.69|472.39|22
1736140650000|2025-01-06 05:17:30|474.7|472.4|474.61|472.31|474.71|472.41|474.61|472.31|23
1736140660000|2025-01-06 05:17:40|474.62|472.32|474.65|472.35|474.66|472.36|474.62|472.32|19
1736140670000|2025-01-06 05:17:50|474.66|472.36|474.77|472.47|474.8|472.5|474.64|472.34|14
1736140680000|2025-01-06 05:18:00|474.76|472.46|474.75|472.45|474.82|472.52|474.75|472.45|10
1736140690000|2025-01-06 05:18:10|474.73|472.43|474.71|472.41|474.75|472.45|474.71|472.41|6
1736140700000|2025-01-06 05:18:20|474.7|472.4|474.58|472.28|474.71|472.41|474.55|472.25|15
1736140710000|2025-01-06 05:18:30|474.59|472.29|474.56|472.26|474.64|472.34|474.55|472.25|24
1736140720000|2025-01-06 05:18:40|474.58|472.28|474.63|472.33|474.63|472.33|474.57|472.27|11
1736140730000|2025-01-06 05:18:50|474.62|472.32|474.63|472.33|474.65|472.35|474.58|472.28|20
1736140740000|2025-01-06 05:19:00|474.65|472.35|474.58|472.28|474.72|472.42|474.56|472.26|17
1736140750000|2025-01-06 05:19:10|474.59|472.29|474.4|472.1|474.64|472.34|474.4|472.1|27
1736140760000|2025-01-06 05:19:20|474.41|472.11|474.4|472.1|474.44|472.14|474.4|472.1|20
1736140770000|2025-01-06 05:19:30|474.41|472.11|474.42|472.12|474.46|472.16|474.4|472.1|16
1736140780000|2025-01-06 05:19:40|474.41|472.11|474.51|472.21|474.51|472.21|474.4|472.1|8
1736140790000|2025-01-06 05:19:50|474.5|472.2|474.63|472.33|474.66|472.36|474.5|472.2|8
1736140800000|2025-01-06 05:20:00|474.64|472.34|474.93|472.63|474.93|472.63|474.64|472.34|23
1736140810000|2025-01-06 05:20:10|474.98|472.68|474.95|472.65|474.98|472.68|474.88|472.58|22
1736140820000|2025-01-06 05:20:20|474.96|472.66|475.04|472.74|475.07|472.77|474.96|472.66|19
1736140830000|2025-01-06 05:20:30|475.05|472.75|475.72|473.42|475.72|473.42|475.01|472.71|22
1736140840000|2025-01-06 05:20:40|475.79|473.49|475.79|473.49|475.79|473.49|475.57|473.27|22
1736140850000|2025-01-06 05:20:50|475.78|473.48|475.61|473.31|475.78|473.48|475.57|473.27|24
1736140860000|2025-01-06 05:21:00|475.62|473.32|475.99|473.69|476.05|473.75|475.61|473.31|21
1736140870000|2025-01-06 05:21:10|475.96|473.66|476.03|473.73|476.03|473.73|475.96|473.66|19
1736140880000|2025-01-06 05:21:20|476.05|473.75|476.05|473.75|476.05|473.75|476.05|473.75|1
1736140900000|2025-01-06 05:21:40|475.97|473.67|475.99|473.69|476.02|473.72|475.95|473.65|11
1736140910000|2025-01-06 05:21:50|475.98|473.68|475.86|473.56|476.04|473.74|475.84|473.54|12
1736140920000|2025-01-06 05:22:00|475.9|473.6|476.15|473.85|476.15|473.85|475.9|473.6|15
1736140930000|2025-01-06 05:22:10|476.11|473.81|476.18|473.88|476.18|473.88|476.09|473.79|13
1736140940000|2025-01-06 05:22:20|476.21|473.91|476.22|473.92|476.27|473.97|476.15|473.85|11
1736140950000|2025-01-06 05:22:30|476.23|473.93|476.26|473.96|476.28|473.98|476.22|473.92|20
1736140960000|2025-01-06 05:22:40|476.25|473.95|476.41|474.11|476.41|474.11|476.25|473.95|8
1736140970000|2025-01-06 05:22:50|476.44|474.14|476.41|474.11|476.44|474.14|476.37|474.07|15
1736140980000|2025-01-06 05:23:00|476.45|474.15|476.63|474.33|476.63|474.33|476.43|474.13|22
1736140990000|2025-01-06 05:23:10|476.64|474.34|476.58|474.28|476.64|474.34|476.54|474.24|18
1736141000000|2025-01-06 05:23:20|476.59|474.29|476.74|474.44|476.75|474.45|476.54|474.24|26
1736141010000|2025-01-06 05:23:30|476.73|474.43|476.7|474.4|476.78|474.48|476.7|474.4|21
1736141020000|2025-01-06 05:23:40|476.68|474.38|476.64|474.34|476.68|474.38|476.61|474.31|13
1736141030000|2025-01-06 05:23:50|476.63|474.33|476.46|474.16|476.65|474.35|476.46|474.16|9
1736141040000|2025-01-06 05:24:00|476.47|474.17|476.56|474.26|476.58|474.28|476.47|474.17|15
1736141050000|2025-01-06 05:24:10|476.5|474.2|476.52|474.22|476.58|474.28|476.5|474.2|19
1736141060000|2025-01-06 05:24:20|476.51|474.21|476.33|474.03|476.51|474.21|476.33|474.03|14
1736141070000|2025-01-06 05:24:30|476.34|474.04|476.43|474.13|476.44|474.14|476.34|474.04|16
1736141080000|2025-01-06 05:24:40|476.45|474.15|476.4|474.1|476.46|474.16|476.37|474.07|15
1736141090000|2025-01-06 05:24:50|476.39|474.09|476.42|474.12|476.51|474.21|476.39|474.09|16
1736141100000|2025-01-06 05:25:00|476.41|474.11|476.26|473.96|476.41|474.11|476.2|473.9|16
1736141110000|2025-01-06 05:25:10|476.25|473.95|476.28|473.98|476.29|473.99|476.22|473.92|18
1736141120000|2025-01-06 05:25:20|476.27|473.97|476.23|473.93|476.27|473.97|476.2|473.9|15
1736141130000|2025-01-06 05:25:30|476.22|473.92|476.29|473.99|476.29|473.99|476.21|473.91|14
1736141140000|2025-01-06 05:25:40|476.3|474|476.29|473.99|476.37|474.07|476.23|473.93|12
1736141150000|2025-01-06 05:25:50|476.28|473.98|476.29|473.99|476.31|474.01|476.27|473.97|12
1736141160000|2025-01-06 05:26:00|476.27|473.97|476.31|474.01|476.31|474.01|476.26|473.96|16
1736141170000|2025-01-06 05:26:10|476.3|474|476.31|474.01|476.32|474.02|476.24|473.94|14
1736141180000|2025-01-06 05:26:20|476.3|474|476.03|473.73|476.37|474.07|476|473.7|22
1736141190000|2025-01-06 05:26:30|476.05|473.75|476.03|473.73|476.08|473.78|476.02|473.72|14
1736141200000|2025-01-06 05:26:40|476.05|473.75|476.02|473.72|476.06|473.76|476.02|473.72|7
1736141210000|2025-01-06 05:26:50|475.93|473.63|475.82|473.52|475.93|473.63|475.82|473.52|14
1736141220000|2025-01-06 05:27:00|475.83|473.53|475.87|473.57|475.87|473.57|475.81|473.51|20
1736141230000|2025-01-06 05:27:10|475.88|473.58|475.87|473.57|475.88|473.58|475.85|473.55|14
1736141240000|2025-01-06 05:27:20|475.9|473.6|476.03|473.73|476.03|473.73|475.87|473.57|20
1736141250000|2025-01-06 05:27:30|475.99|473.69|476|473.7|476.04|473.74|475.97|473.67|21
1736141260000|2025-01-06 05:27:40|476.02|473.72|476|473.7|476.05|473.75|475.97|473.67|17
1736141270000|2025-01-06 05:27:50|475.93|473.63|475.94|473.64|475.99|473.69|475.9|473.6|17
1736141280000|2025-01-06 05:28:00|475.93|473.63|475.94|473.64|475.94|473.64|475.93|473.63|6
1736141290000|2025-01-06 05:28:10|475.95|473.65|476|473.7|476.02|473.72|475.94|473.64|22
1736141300000|2025-01-06 05:28:20|476.01|473.71|475.96|473.66|476.05|473.75|475.95|473.65|13
1736141310000|2025-01-06 05:28:30|475.97|473.67|475.91|473.61|475.97|473.67|475.85|473.55|16
1736141320000|2025-01-06 05:28:40|475.89|473.59|475.93|473.63|475.93|473.63|475.89|473.59|16
1736141330000|2025-01-06 05:28:50|475.91|473.61|475.92|473.62|475.92|473.62|475.86|473.56|13
1736141340000|2025-01-06 05:29:00|475.94|473.64|475.92|473.62|475.94|473.64|475.89|473.59|19
1736141350000|2025-01-06 05:29:10|475.93|473.63|475.91|473.61|475.93|473.63|475.86|473.56|11
1736141360000|2025-01-06 05:29:20|475.93|473.63|475.89|473.59|475.97|473.67|475.89|473.59|17
1736141370000|2025-01-06 05:29:30|475.91|473.61|476.11|473.81|476.11|473.81|475.91|473.61|8
1736141380000|2025-01-06 05:29:40|476.08|473.78|476.25|473.95|476.33|474.03|476.07|473.77|16
1736141390000|2025-01-06 05:29:50|476.26|473.96|476.27|473.97|476.29|473.99|476.25|473.95|16
1736141400000|2025-01-06 05:30:00|476.28|473.98|476.31|474.01|476.31|474.01|476.26|473.96|13
1736141410000|2025-01-06 05:30:10|476.39|474.09|476.27|473.97|476.39|474.09|476.26|473.96|18
1736141420000|2025-01-06 05:30:20|476.25|473.95|476.59|474.29|476.62|474.32|476.25|473.95|18
1736141430000|2025-01-06 05:30:30|476.6|474.3|476.49|474.19|476.6|474.3|476.41|474.11|24
1736141440000|2025-01-06 05:30:40|476.52|474.22|476.81|474.51|476.81|474.51|476.52|474.22|17
1736141450000|2025-01-06 05:30:50|476.83|474.53|476.81|474.51|476.86|474.56|476.77|474.47|20
1736141460000|2025-01-06 05:31:00|476.78|474.48|476.82|474.52|476.92|474.62|476.72|474.42|23
1736141470000|2025-01-06 05:31:10|476.75|474.45|476.65|474.35|476.77|474.47|476.63|474.33|24
1736141480000|2025-01-06 05:31:20|476.66|474.36|476.54|474.24|476.66|474.36|476.49|474.19|22
1736141490000|2025-01-06 05:31:30|476.52|474.22|476.52|474.22|476.54|474.24|476.45|474.15|21
1736141500000|2025-01-06 05:31:40|476.53|474.23|476.52|474.22|476.54|474.24|476.5|474.2|13
1736141510000|2025-01-06 05:31:50|476.51|474.21|476.71|474.41|476.71|474.41|476.5|474.2|16
1736141520000|2025-01-06 05:32:00|476.74|474.44|476.74|474.44|476.81|474.51|476.73|474.43|20
1736141530000|2025-01-06 05:32:10|476.75|474.45|476.57|474.27|476.75|474.45|476.53|474.23|16
1736141540000|2025-01-06 05:32:20|476.55|474.25|476.47|474.17|476.59|474.29|476.38|474.08|24
1736141550000|2025-01-06 05:32:30|476.48|474.18|476.48|474.18|476.53|474.23|476.47|474.17|17
1736141560000|2025-01-06 05:32:40|476.46|474.16|476.47|474.17|476.51|474.21|476.45|474.15|19
1736141570000|2025-01-06 05:32:50|476.48|474.18|476.5|474.2|476.54|474.24|476.45|474.15|17
1736141580000|2025-01-06 05:33:00|476.57|474.27|476.55|474.25|476.58|474.28|476.46|474.16|16
1736141590000|2025-01-06 05:33:10|476.52|474.22|476.52|474.22|476.54|474.24|476.5|474.2|8
1736141600000|2025-01-06 05:33:20|476.51|474.21|476.53|474.23|476.6|474.3|476.47|474.17|26
1736141610000|2025-01-06 05:33:30|476.52|474.22|476.73|474.43|476.74|474.44|476.48|474.18|21
1736141620000|2025-01-06 05:33:40|476.7|474.4|476.71|474.41|476.71|474.41|476.6|474.3|18
1736141630000|2025-01-06 05:33:50|476.75|474.45|476.73|474.43|476.78|474.48|476.67|474.37|21
1736141640000|2025-01-06 05:34:00|476.7|474.4|476.81|474.51|476.81|474.51|476.61|474.31|17
1736141650000|2025-01-06 05:34:10|476.87|474.57|476.93|474.63|476.97|474.67|476.84|474.54|17
1736141660000|2025-01-06 05:34:20|476.95|474.65|476.85|474.55|476.96|474.66|476.84|474.54|20
1736141670000|2025-01-06 05:34:30|476.86|474.56|476.8|474.5|476.87|474.57|476.8|474.5|7
1736141680000|2025-01-06 05:34:40|476.79|474.49|476.79|474.49|476.8|474.5|476.79|474.49|9
1736141690000|2025-01-06 05:34:50|476.8|474.5|476.8|474.5|476.81|474.51|476.77|474.47|8
1736141700000|2025-01-06 05:35:00|476.79|474.49|476.81|474.51|476.81|474.51|476.79|474.49|2
1736141730000|2025-01-06 05:35:30|476.97|474.67|477.04|474.74|477.07|474.77|476.97|474.67|5
1736141740000|2025-01-06 05:35:40|477.03|474.73|476.87|474.57|477.04|474.74|476.87|474.57|14
1736141750000|2025-01-06 05:35:50|476.82|474.52|476.84|474.54|476.92|474.62|476.82|474.52|20
1736141760000|2025-01-06 05:36:00|476.82|474.52|476.85|474.55|476.85|474.55|476.82|474.52|3
1736141780000|2025-01-06 05:36:20|477|474.7|477.09|474.79|477.11|474.81|477|474.7|8
1736141790000|2025-01-06 05:36:30|477.08|474.78|477.23|474.93|477.24|474.94|477.08|474.78|16
1736141800000|2025-01-06 05:36:40|477.21|474.91|477.05|474.75|477.21|474.91|477.05|474.75|21
1736141810000|2025-01-06 05:36:50|477.06|474.76|476.98|474.68|477.09|474.79|476.97|474.67|21
1736141820000|2025-01-06 05:37:00|477.02|474.72|477.02|474.72|477.02|474.72|477.01|474.71|3
1736141830000|2025-01-06 05:37:10|476.96|474.66|476.6|474.3|476.96|474.66|476.59|474.29|13
1736141840000|2025-01-06 05:37:20|476.59|474.29|476.42|474.12|476.6|474.3|476.39|474.09|22
1736141850000|2025-01-06 05:37:30|476.43|474.13|476.46|474.16|476.48|474.18|476.42|474.12|17
1736141860000|2025-01-06 05:37:40|476.43|474.13|476.71|474.41|476.73|474.43|476.43|474.13|9
1736141870000|2025-01-06 05:37:50|476.68|474.38|476.54|474.24|476.76|474.46|476.51|474.21|22
1736141880000|2025-01-06 05:38:00|476.53|474.23|476.52|474.22|476.55|474.25|476.5|474.2|15
1736141890000|2025-01-06 05:38:10|476.51|474.21|476.47|474.17|476.54|474.24|476.46|474.16|17
1736141900000|2025-01-06 05:38:20|476.44|474.14|476.4|474.1|476.46|474.16|476.35|474.05|18
1736141910000|2025-01-06 05:38:30|476.36|474.06|476.35|474.05|476.36|474.06|476.33|474.03|7
1736141930000|2025-01-06 05:38:50|476.46|474.16|476.46|474.16|476.46|474.16|476.46|474.16|1
1736141940000|2025-01-06 05:39:00|476.54|474.24|476.48|474.18|476.59|474.29|476.46|474.16|17
1736141950000|2025-01-06 05:39:10|476.44|474.14|476.88|474.58|476.88|474.58|476.37|474.07|15
1736141960000|2025-01-06 05:39:20|476.83|474.53|477.05|474.75|477.2|474.9|476.77|474.47|23
1736141970000|2025-01-06 05:39:30|477.03|474.73|477.09|474.79|477.11|474.81|477.03|474.73|25
1736141980000|2025-01-06 05:39:40|477.08|474.78|477.03|474.73|477.1|474.8|477.02|474.72|7
1736141990000|2025-01-06 05:39:50|477.05|474.75|477.06|474.76|477.06|474.76|477.01|474.71|4
1736142000000|2025-01-06 05:40:00|477.01|474.71|477.08|474.78|477.08|474.78|476.95|474.65|11
1736142010000|2025-01-06 05:40:10|477.05|474.75|477.07|474.77|477.15|474.85|477|474.7|23
1736142020000|2025-01-06 05:40:20|477.1|474.8|477.07|474.77|477.14|474.84|477.05|474.75|24
1736142030000|2025-01-06 05:40:30|477.08|474.78|477|474.7|477.13|474.83|477|474.7|26
1736142040000|2025-01-06 05:40:40|476.98|474.68|476.93|474.63|476.98|474.68|476.91|474.61|13
1736142050000|2025-01-06 05:40:50|476.92|474.62|476.95|474.65|476.97|474.67|476.86|474.56|18
1736142060000|2025-01-06 05:41:00|476.93|474.63|476.95|474.65|477.05|474.75|476.92|474.62|18
1736142070000|2025-01-06 05:41:10|476.94|474.64|476.93|474.63|477.05|474.75|476.93|474.63|22
1736142080000|2025-01-06 05:41:20|476.94|474.64|476.93|474.63|476.97|474.67|476.89|474.59|16
1736142090000|2025-01-06 05:41:30|476.91|474.61|476.86|474.56|476.93|474.63|476.84|474.54|18
1736142100000|2025-01-06 05:41:40|476.89|474.59|476.8|474.5|476.89|474.59|476.77|474.47|20
1736142110000|2025-01-06 05:41:50|476.79|474.49|476.69|474.39|476.83|474.53|476.69|474.39|16
1736142120000|2025-01-06 05:42:00|476.68|474.38|476.71|474.41|476.73|474.43|476.6|474.3|24
1736142130000|2025-01-06 05:42:10|476.7|474.4|476.65|474.35|476.71|474.41|476.65|474.35|14
1736142140000|2025-01-06 05:42:20|476.66|474.36|476.6|474.3|476.69|474.39|476.6|474.3|21
1736142150000|2025-01-06 05:42:30|476.59|474.29|476.4|474.1|476.6|474.3|476.4|474.1|21
1736142160000|2025-01-06 05:42:40|476.41|474.11|476.49|474.19|476.49|474.19|476.39|474.09|14
1736142170000|2025-01-06 05:42:50|476.56|474.26|476.45|474.15|476.59|474.29|476.45|474.15|20
1736142180000|2025-01-06 05:43:00|476.43|474.13|476.22|473.92|476.44|474.14|476.22|473.92|15
1736142190000|2025-01-06 05:43:10|476.18|473.88|476.19|473.89|476.27|473.97|476.06|473.76|24
1736142200000|2025-01-06 05:43:20|476.18|473.88|476.24|473.94|476.25|473.95|476.16|473.86|20
1736142210000|2025-01-06 05:43:30|476.23|473.93|476.14|473.84|476.25|473.95|476.12|473.82|25
1736142220000|2025-01-06 05:43:40|476.13|473.83|476.1|473.8|476.15|473.85|476.09|473.79|22
1736142230000|2025-01-06 05:43:50|476.11|473.81|476.13|473.83|476.15|473.85|476.09|473.79|18
1736142240000|2025-01-06 05:44:00|476.12|473.82|475.93|473.63|476.12|473.82|475.93|473.63|12
1736142250000|2025-01-06 05:44:10|475.95|473.65|475.89|473.59|475.95|473.65|475.83|473.53|19
1736142260000|2025-01-06 05:44:20|475.88|473.58|475.91|473.61|475.93|473.63|475.85|473.55|22
1736142270000|2025-01-06 05:44:30|475.9|473.6|475.7|473.4|475.92|473.62|475.67|473.37|21
1736142280000|2025-01-06 05:44:40|475.69|473.39|475.98|473.68|475.98|473.68|475.69|473.39|16
1736142290000|2025-01-06 05:44:50|475.99|473.69|476|473.7|476.02|473.72|475.99|473.69|4
1736142300000|2025-01-06 05:45:00|475.98|473.68|476|473.7|476|473.7|475.93|473.63|12
1736142310000|2025-01-06 05:45:10|476.03|473.73|476.06|473.76|476.06|473.76|476.02|473.72|9
1736142320000|2025-01-06 05:45:20|476.05|473.75|476.01|473.71|476.05|473.75|475.98|473.68|16
1736142330000|2025-01-06 05:45:30|476|473.7|475.94|473.64|476.02|473.72|475.91|473.61|28
1736142340000|2025-01-06 05:45:40|475.98|473.68|475.87|473.57|475.98|473.68|475.83|473.53|18
1736142350000|2025-01-06 05:45:50|475.86|473.56|475.74|473.44|475.9|473.6|475.72|473.42|21
1736142360000|2025-01-06 05:46:00|475.73|473.43|475.83|473.53|475.84|473.54|475.72|473.42|15
1736142370000|2025-01-06 05:46:10|475.84|473.54|475.88|473.58|475.88|473.58|475.79|473.49|17
1736142380000|2025-01-06 05:46:20|475.9|473.6|475.97|473.67|475.97|473.67|475.88|473.58|15
1736142390000|2025-01-06 05:46:30|475.96|473.66|475.97|473.67|475.98|473.68|475.92|473.62|18
1736142400000|2025-01-06 05:46:40|475.98|473.68|476.07|473.77|476.07|473.77|475.96|473.66|11
1736142410000|2025-01-06 05:46:50|476.09|473.79|476.36|474.06|476.38|474.08|476.09|473.79|17
1736142420000|2025-01-06 05:47:00|476.37|474.07|476.9|474.6|477.1|474.8|476.37|474.07|29
1736142430000|2025-01-06 05:47:10|476.88|474.58|476.88|474.58|476.94|474.64|476.81|474.51|25
1736142440000|2025-01-06 05:47:20|476.92|474.62|476.89|474.59|476.95|474.65|476.84|474.54|20
1736142450000|2025-01-06 05:47:30|476.88|474.58|476.83|474.53|476.94|474.64|476.83|474.53|26
1736142460000|2025-01-06 05:47:40|476.85|474.55|476.89|474.59|476.92|474.62|476.79|474.49|19
1736142470000|2025-01-06 05:47:50|476.91|474.61|476.89|474.59|476.95|474.65|476.85|474.55|26
1736142480000|2025-01-06 05:48:00|476.88|474.58|476.93|474.63|476.93|474.63|476.82|474.52|19
1736142490000|2025-01-06 05:48:10|476.94|474.64|476.77|474.47|476.94|474.64|476.77|474.47|11
1736142500000|2025-01-06 05:48:20|476.78|474.48|476.78|474.48|476.92|474.62|476.71|474.41|17
1736142510000|2025-01-06 05:48:30|476.76|474.46|476.75|474.45|476.79|474.49|476.73|474.43|19
1736142520000|2025-01-06 05:48:40|476.74|474.44|476.7|474.4|476.76|474.46|476.7|474.4|20
1736142530000|2025-01-06 05:48:50|476.72|474.42|476.76|474.46|476.76|474.46|476.71|474.41|19
1736142540000|2025-01-06 05:49:00|476.71|474.41|476.64|474.34|476.72|474.42|476.61|474.31|15
1736142550000|2025-01-06 05:49:10|476.59|474.29|476.59|474.29|476.7|474.4|476.59|474.29|17
1736142560000|2025-01-06 05:49:20|476.56|474.26|476.47|474.17|476.63|474.33|476.39|474.09|24
1736142570000|2025-01-06 05:49:30|476.53|474.23|476.5|474.2|476.55|474.25|476.49|474.19|17
1736142580000|2025-01-06 05:49:40|476.49|474.19|476.37|474.07|476.51|474.21|476.37|474.07|13
1736142590000|2025-01-06 05:49:50|476.39|474.09|476.23|473.93|476.39|474.09|476.2|473.9|20
1736142600000|2025-01-06 05:50:00|476.19|473.89|475.97|473.67|476.19|473.89|475.92|473.62|25
1736142610000|2025-01-06 05:50:10|475.96|473.66|476.36|474.06|476.36|474.06|475.93|473.63|24
1736142620000|2025-01-06 05:50:20|476.32|474.02|476.3|474|476.32|474.02|476.22|473.92|18
1736142630000|2025-01-06 05:50:30|476.31|474.01|476.32|474.02|476.32|474.02|476.24|473.94|22
1736142640000|2025-01-06 05:50:40|476.31|474.01|476.14|473.84|476.31|474.01|476.14|473.84|18
1736142650000|2025-01-06 05:50:50|476.13|473.83|476.21|473.91|476.21|473.91|476.08|473.78|17
1736142660000|2025-01-06 05:51:00|476.22|473.92|476.14|473.84|476.23|473.93|476.11|473.81|18
1736142670000|2025-01-06 05:51:10|476.13|473.83|476|473.7|476.16|473.86|475.97|473.67|21
1736142680000|2025-01-06 05:51:20|475.98|473.68|476.1|473.8|476.13|473.83|475.98|473.68|24
1736142690000|2025-01-06 05:51:30|476.14|473.84|476.14|473.84|476.16|473.86|476.11|473.81|23
1736142700000|2025-01-06 05:51:40|476.13|473.83|476.1|473.8|476.17|473.87|476.1|473.8|21
1736142710000|2025-01-06 05:51:50|476.11|473.81|476.19|473.89|476.23|473.93|476.11|473.81|21
1736142720000|2025-01-06 05:52:00|476.18|473.88|476|473.7|476.21|473.91|475.98|473.68|20
1736142730000|2025-01-06 05:52:10|475.99|473.69|475.94|473.64|476.01|473.71|475.87|473.57|9
1736142740000|2025-01-06 05:52:20|475.89|473.59|475.83|473.53|475.89|473.59|475.83|473.53|2
1736142750000|2025-01-06 05:52:30|475.8|473.5|475.93|473.63|475.95|473.65|475.8|473.5|18
1736142760000|2025-01-06 05:52:40|475.94|473.64|475.88|473.58|475.99|473.69|475.87|473.57|26
1736142770000|2025-01-06 05:52:50|475.92|473.62|476.04|473.74|476.04|473.74|475.89|473.59|20
1736142780000|2025-01-06 05:53:00|475.97|473.67|476.02|473.72|476.03|473.73|475.97|473.67|10
1736142790000|2025-01-06 05:53:10|475.98|473.68|475.82|473.52|476.02|473.72|475.82|473.52|20
1736142800000|2025-01-06 05:53:20|475.83|473.53|475.67|473.37|475.87|473.57|475.67|473.37|18
1736142810000|2025-01-06 05:53:30|475.68|473.38|475.56|473.26|475.72|473.42|475.56|473.26|25
1736142820000|2025-01-06 05:53:40|475.55|473.25|475.87|473.57|475.87|473.57|475.51|473.21|25
1736142830000|2025-01-06 05:53:50|475.88|473.58|475.91|473.61|475.93|473.63|475.84|473.54|22
1736142840000|2025-01-06 05:54:00|475.9|473.6|475.89|473.59|475.92|473.62|475.85|473.55|24
1736142850000|2025-01-06 05:54:10|475.88|473.58|475.97|473.67|476.06|473.76|475.88|473.58|16
1736142860000|2025-01-06 05:54:20|475.98|473.68|475.98|473.68|476.04|473.74|475.94|473.64|21
1736142870000|2025-01-06 05:54:30|476|473.7|476|473.7|476.05|473.75|475.95|473.65|22
1736142880000|2025-01-06 05:54:40|476.01|473.71|476.05|473.75|476.05|473.75|476|473.7|18
1736142890000|2025-01-06 05:54:50|476.04|473.74|476.03|473.73|476.08|473.78|476.02|473.72|14
1736142900000|2025-01-06 05:55:00|476.02|473.72|476.01|473.71|476.07|473.77|476|473.7|20
1736142910000|2025-01-06 05:55:10|476.02|473.72|475.95|473.65|476.04|473.74|475.93|473.63|20
1736142920000|2025-01-06 05:55:20|475.97|473.67|475.84|473.54|475.97|473.67|475.8|473.5|10
1736142930000|2025-01-06 05:55:30|475.85|473.55|475.83|473.53|475.85|473.55|475.8|473.5|23
1736142940000|2025-01-06 05:55:40|475.82|473.52|475.86|473.56|475.86|473.56|475.82|473.52|15
1736142950000|2025-01-06 05:55:50|475.83|473.53|475.82|473.52|475.86|473.56|475.81|473.51|18
1736142960000|2025-01-06 05:56:00|475.83|473.53|475.77|473.47|475.83|473.53|475.69|473.39|24
1736142970000|2025-01-06 05:56:10|475.76|473.46|475.71|473.41|475.77|473.47|475.68|473.38|17
1736142980000|2025-01-06 05:56:20|475.72|473.42|475.75|473.45|475.76|473.46|475.67|473.37|22
1736142990000|2025-01-06 05:56:30|475.74|473.44|475.72|473.42|475.76|473.46|475.7|473.4|22
1736143000000|2025-01-06 05:56:40|475.73|473.43|475.75|473.45|475.76|473.46|475.69|473.39|12
1736143010000|2025-01-06 05:56:50|475.74|473.44|475.7|473.4|475.75|473.45|475.69|473.39|17
1736143020000|2025-01-06 05:57:00|475.66|473.36|475.55|473.25|475.72|473.42|475.52|473.22|16
1736143030000|2025-01-06 05:57:10|475.56|473.26|475.56|473.26|475.61|473.31|475.55|473.25|21
1736143040000|2025-01-06 05:57:20|475.57|473.27|475.57|473.27|475.6|473.3|475.53|473.23|16
1736143050000|2025-01-06 05:57:30|475.58|473.28|475.43|473.13|475.58|473.28|475.41|473.11|22
1736143060000|2025-01-06 05:57:40|475.44|473.14|475.38|473.08|475.48|473.18|475.29|472.99|29
1736143070000|2025-01-06 05:57:50|475.37|473.07|475.37|473.07|475.4|473.1|475.35|473.05|9
1736143080000|2025-01-06 05:58:00|475.32|473.02|475.19|472.89|475.41|473.11|475.14|472.84|23
1736143090000|2025-01-06 05:58:10|475.13|472.83|475.25|472.95|475.25|472.95|475.03|472.73|29
1736143100000|2025-01-06 05:58:20|475.22|472.92|475.29|472.99|475.31|473.01|475.22|472.92|16
1736143110000|2025-01-06 05:58:30|475.34|473.04|475.39|473.09|475.4|473.1|475.33|473.03|17
1736143120000|2025-01-06 05:58:40|475.34|473.04|475.21|472.91|475.34|473.04|475.21|472.91|11
1736143130000|2025-01-06 05:58:50|475.22|472.92|475.39|473.09|475.39|473.09|475.22|472.92|10
1736143140000|2025-01-06 05:59:00|475.4|473.1|475.44|473.14|475.52|473.22|475.4|473.1|22
1736143150000|2025-01-06 05:59:10|475.45|473.15|475.44|473.14|475.48|473.18|475.36|473.06|18
1736143160000|2025-01-06 05:59:20|475.45|473.15|475.44|473.14|475.53|473.23|475.43|473.13|22
1736143170000|2025-01-06 05:59:30|475.43|473.13|475.53|473.23|475.53|473.23|475.43|473.13|16
1736143180000|2025-01-06 05:59:40|475.55|473.25|475.58|473.28|475.58|473.28|475.52|473.22|24
1736143190000|2025-01-06 05:59:50|475.57|473.27|475.55|473.25|475.59|473.29|475.54|473.24|14
1736143200000|2025-01-06 06:00:00|475.56|473.26|475.63|473.33|475.78|473.48|475.54|473.24|28
1736143210000|2025-01-06 06:00:10|475.65|473.35|475.58|473.28|475.75|473.45|475.56|473.26|24
1736143220000|2025-01-06 06:00:20|475.57|473.27|475.67|473.37|475.69|473.39|475.57|473.27|22
1736143230000|2025-01-06 06:00:30|475.68|473.38|475.43|473.13|475.7|473.4|475.42|473.12|17
1736143240000|2025-01-06 06:00:40|475.41|473.11|475.39|473.09|475.41|473.11|475.32|473.02|21
1736143250000|2025-01-06 06:00:50|475.38|473.08|475.21|472.91|475.38|473.08|475.17|472.87|18
1736143260000|2025-01-06 06:01:00|475.19|472.89|475.34|473.04|475.36|473.06|475.19|472.89|19
1736143270000|2025-01-06 06:01:10|475.35|473.05|475.48|473.18|475.48|473.18|475.33|473.03|11
1736143280000|2025-01-06 06:01:20|475.49|473.19|475.51|473.21|475.52|473.22|475.48|473.18|10
1736143290000|2025-01-06 06:01:30|475.5|473.2|475.38|473.08|475.5|473.2|475.37|473.07|15
1736143300000|2025-01-06 06:01:40|475.35|473.05|475.46|473.16|475.48|473.18|475.35|473.05|18
1736143310000|2025-01-06 06:01:50|475.45|473.15|475.49|473.19|475.49|473.19|475.45|473.15|5
1736143320000|2025-01-06 06:02:00|475.53|473.23|475.65|473.35|475.65|473.35|475.53|473.23|5
1736143330000|2025-01-06 06:02:10|475.69|473.39|475.86|473.56|475.86|473.56|475.69|473.39|14
1736143340000|2025-01-06 06:02:20|475.89|473.59|475.83|473.53|475.89|473.59|475.79|473.49|25
1736143350000|2025-01-06 06:02:30|475.8|473.5|475.89|473.59|475.91|473.61|475.8|473.5|19
1736143360000|2025-01-06 06:02:40|475.88|473.58|475.89|473.59|475.91|473.61|475.86|473.56|17
1736143370000|2025-01-06 06:02:50|475.87|473.57|475.84|473.54|475.91|473.61|475.83|473.53|24
1736143380000|2025-01-06 06:03:00|475.82|473.52|475.76|473.46|475.83|473.53|475.74|473.44|12
1736143390000|2025-01-06 06:03:10|475.74|473.44|475.78|473.48|475.81|473.51|475.72|473.42|21
1736143400000|2025-01-06 06:03:20|475.77|473.47|475.67|473.37|475.77|473.47|475.66|473.36|18
1736143410000|2025-01-06 06:03:30|475.69|473.39|475.91|473.61|475.92|473.62|475.69|473.39|13
1736143420000|2025-01-06 06:03:40|475.93|473.63|475.99|473.69|475.99|473.69|475.93|473.63|6
1736143440000|2025-01-06 06:04:00|475.94|473.64|475.99|473.69|475.99|473.69|475.94|473.64|9
1736143450000|2025-01-06 06:04:10|476.2|473.9|476.12|473.82|476.31|474.01|476.07|473.77|22
1736143460000|2025-01-06 06:04:20|476.11|473.81|476.06|473.76|476.13|473.83|476.04|473.74|15
1736143470000|2025-01-06 06:04:30|476.05|473.75|476.02|473.72|476.06|473.76|476.01|473.71|16
1736143480000|2025-01-06 06:04:40|476.03|473.73|476.1|473.8|476.1|473.8|476.02|473.72|16
1736143490000|2025-01-06 06:04:50|476.09|473.79|476.04|473.74|476.12|473.82|476|473.7|20
1736143500000|2025-01-06 06:05:00|476.05|473.75|476.02|473.72|476.07|473.77|476|473.7|8
1736143510000|2025-01-06 06:05:10|476.05|473.75|476.02|473.72|476.06|473.76|476.01|473.71|10
1736143520000|2025-01-06 06:05:20|476.01|473.71|476.03|473.73|476.03|473.73|475.99|473.69|8
1736143530000|2025-01-06 06:05:30|476.05|473.75|476.04|473.74|476.07|473.77|476|473.7|24
1736143540000|2025-01-06 06:05:40|476.03|473.73|476.01|473.71|476.03|473.73|475.98|473.68|14
1736143550000|2025-01-06 06:05:50|476.04|473.74|476.06|473.76|476.06|473.76|476|473.7|12
1736143560000|2025-01-06 06:06:00|476.07|473.77|476.11|473.81|476.16|473.86|476.03|473.73|11
1736143570000|2025-01-06 06:06:10|476.13|473.83|476.09|473.79|476.13|473.83|476.04|473.74|15
1736143580000|2025-01-06 06:06:20|476.06|473.76|476.06|473.76|476.13|473.83|476.02|473.72|20
1736143630000|2025-01-06 06:07:10|475.9|473.6|475.95|473.65|475.95|473.65|475.9|473.6|2
1736143640000|2025-01-06 06:07:20|475.85|473.55|475.55|473.25|475.85|473.55|475.55|473.25|9
1736143650000|2025-01-06 06:07:30|475.54|473.24|475.14|472.84|475.54|473.24|475.14|472.84|17
1736143660000|2025-01-06 06:07:40|475.13|472.83|475.28|472.98|475.44|473.14|475.11|472.81|22
1736143670000|2025-01-06 06:07:50|475.27|472.97|475.23|472.93|475.28|472.98|475.22|472.92|11
1736143680000|2025-01-06 06:08:00|475.21|472.91|475.21|472.91|475.23|472.93|475.2|472.9|11
1736143690000|2025-01-06 06:08:10|475.2|472.9|475.12|472.82|475.2|472.9|475.09|472.79|20
1736143700000|2025-01-06 06:08:20|475.11|472.81|475.08|472.78|475.11|472.81|475.07|472.77|16
1736143710000|2025-01-06 06:08:30|475.07|472.77|475.21|472.91|475.21|472.91|475.07|472.77|15
1736143720000|2025-01-06 06:08:40|475.23|472.93|475.19|472.89|475.23|472.93|475.15|472.85|19
1736143730000|2025-01-06 06:08:50|475.16|472.86|475.09|472.79|475.16|472.86|475.08|472.78|20
1736143740000|2025-01-06 06:09:00|475.08|472.78|474.98|472.68|475.08|472.78|474.94|472.64|16
1736143750000|2025-01-06 06:09:10|474.96|472.66|474.97|472.67|474.99|472.69|474.95|472.65|19
1736143760000|2025-01-06 06:09:20|474.96|472.66|474.94|472.64|474.98|472.68|474.91|472.61|22
1736143770000|2025-01-06 06:09:30|474.92|472.62|475.08|472.78|475.1|472.8|474.92|472.62|23
1736143780000|2025-01-06 06:09:40|475.07|472.77|475.25|472.95|475.27|472.97|475.03|472.73|24
1736143790000|2025-01-06 06:09:50|475.24|472.94|475.15|472.85|475.24|472.94|475.12|472.82|20
1736143800000|2025-01-06 06:10:00|475.17|472.87|475.18|472.88|475.18|472.88|475.14|472.84|12
1736143810000|2025-01-06 06:10:10|475.17|472.87|475.15|472.85|475.17|472.87|475.12|472.82|19
1736143820000|2025-01-06 06:10:20|475.16|472.86|474.95|472.65|475.16|472.86|474.93|472.63|22
1736143830000|2025-01-06 06:10:30|475.01|472.71|475.23|472.93|475.25|472.95|475|472.7|16
1736143840000|2025-01-06 06:10:40|475.24|472.94|475.25|472.95|475.37|473.07|475.24|472.94|19
1736143850000|2025-01-06 06:10:50|475.26|472.96|475.28|472.98|475.3|473|475.24|472.94|14
1736143860000|2025-01-06 06:11:00|475.29|472.99|475.21|472.91|475.29|472.99|475.21|472.91|15
1736143870000|2025-01-06 06:11:10|475.22|472.92|475.21|472.91|475.26|472.96|475.2|472.9|20
1736143880000|2025-01-06 06:11:20|475.2|472.9|475|472.7|475.2|472.9|474.99|472.69|21
1736143890000|2025-01-06 06:11:30|474.98|472.68|474.98|472.68|474.99|472.69|474.97|472.67|5
1736143900000|2025-01-06 06:11:40|474.97|472.67|474.9|472.6|475|472.7|474.88|472.58|12
1736143910000|2025-01-06 06:11:50|474.89|472.59|474.93|472.63|474.93|472.63|474.87|472.57|21
1736143920000|2025-01-06 06:12:00|474.96|472.66|474.91|472.61|474.99|472.69|474.9|472.6|23
1736143930000|2025-01-06 06:12:10|474.9|472.6|474.88|472.58|474.91|472.61|474.87|472.57|23
1736143940000|2025-01-06 06:12:20|474.89|472.59|474.57|472.27|474.89|472.59|474.56|472.26|24
1736143950000|2025-01-06 06:12:30|474.56|472.26|474.55|472.25|474.68|472.38|474.55|472.25|23
1736143960000|2025-01-06 06:12:40|474.54|472.24|474.52|472.22|474.56|472.26|474.5|472.2|20
1736143970000|2025-01-06 06:12:50|474.51|472.21|474.53|472.23|474.6|472.3|474.51|472.21|24
1736143980000|2025-01-06 06:13:00|474.55|472.25|474.44|472.14|474.55|472.25|474.44|472.14|13
1736143990000|2025-01-06 06:13:10|474.45|472.15|474.18|471.88|474.47|472.17|474.18|471.88|18
1736144000000|2025-01-06 06:13:20|474.17|471.87|474.15|471.85|474.25|471.95|474.14|471.84|17
1736144010000|2025-01-06 06:13:30|474.14|471.84|473.97|471.67|474.15|471.85|473.97|471.67|23
1736144020000|2025-01-06 06:13:40|473.98|471.68|474.06|471.76|474.07|471.77|473.87|471.57|24
1736144030000|2025-01-06 06:13:50|474.12|471.82|474.08|471.78|474.24|471.94|474.03|471.73|24
1736144040000|2025-01-06 06:14:00|474.07|471.77|474.3|472|474.31|472.01|474.07|471.77|25
1736144050000|2025-01-06 06:14:10|474.31|472.01|474.28|471.98|474.33|472.03|474.28|471.98|15
1736144060000|2025-01-06 06:14:20|474.32|472.02|474.25|471.95|474.32|472.02|474.25|471.95|14
1736144070000|2025-01-06 06:14:30|474.24|471.94|474.16|471.86|474.24|471.94|474.16|471.86|19
1736144080000|2025-01-06 06:14:40|474.14|471.84|473.99|471.69|474.14|471.84|473.98|471.68|11
1736144090000|2025-01-06 06:14:50|474|471.7|474.12|471.82|474.15|471.85|473.95|471.65|21
1736144100000|2025-01-06 06:15:00|474.13|471.83|474.2|471.9|474.31|472.01|474.13|471.83|23
1736144110000|2025-01-06 06:15:10|474.22|471.92|474.59|472.29|474.6|472.3|474.18|471.88|21
1736144120000|2025-01-06 06:15:20|474.6|472.3|474.63|472.33|474.75|472.45|474.49|472.19|25
1736144130000|2025-01-06 06:15:30|474.59|472.29|474.57|472.27|474.6|472.3|474.49|472.19|15
1736144140000|2025-01-06 06:15:40|474.52|472.22|474.53|472.23|474.56|472.26|474.35|472.05|21
1736144150000|2025-01-06 06:15:50|474.54|472.24|474.53|472.23|474.65|472.35|474.53|472.23|19
1736144160000|2025-01-06 06:16:00|474.54|472.24|474.58|472.28|474.59|472.29|474.46|472.16|18
1736144170000|2025-01-06 06:16:10|474.59|472.29|474.37|472.07|474.59|472.29|474.34|472.04|22
1736144180000|2025-01-06 06:16:20|474.36|472.06|474.01|471.71|474.41|472.11|473.96|471.66|20
1736144190000|2025-01-06 06:16:30|474.08|471.78|474.2|471.9|474.31|472.01|474.03|471.73|25
1736144200000|2025-01-06 06:16:40|474.19|471.89|474.4|472.1|474.4|472.1|474.19|471.89|23
1736144210000|2025-01-06 06:16:50|474.39|472.09|474.22|471.92|474.39|472.09|474.22|471.92|21
1736144220000|2025-01-06 06:17:00|474.21|471.91|474.01|471.71|474.22|471.92|474|471.7|17
1736144230000|2025-01-06 06:17:10|474.04|471.74|474.1|471.8|474.16|471.86|474.04|471.74|23
1736144240000|2025-01-06 06:17:20|474.09|471.79|474.28|471.98|474.3|472|474.02|471.72|21
1736144250000|2025-01-06 06:17:30|474.29|471.99|474.17|471.87|474.29|471.99|474.16|471.86|26
1736144260000|2025-01-06 06:17:40|474.18|471.88|474.19|471.89|474.2|471.9|474.12|471.82|17
1736144270000|2025-01-06 06:17:50|474.23|471.93|474.19|471.89|474.28|471.98|474.1|471.8|24
1736144280000|2025-01-06 06:18:00|474.22|471.92|474.25|471.95|474.31|472.01|474.14|471.84|27
1736144290000|2025-01-06 06:18:10|474.24|471.94|474.17|471.87|474.25|471.95|474.1|471.8|24
1736144300000|2025-01-06 06:18:20|474.16|471.86|474.01|471.71|474.24|471.94|474.01|471.71|15
1736144310000|2025-01-06 06:18:30|474.02|471.72|474.02|471.72|474.07|471.77|474|471.7|14
1736144320000|2025-01-06 06:18:40|474.01|471.71|473.92|471.62|474.01|471.71|473.89|471.59|7
1736144330000|2025-01-06 06:18:50|473.96|471.66|473.98|471.68|473.98|471.68|473.92|471.62|11
1736144340000|2025-01-06 06:19:00|473.95|471.65|473.6|471.3|473.95|471.65|473.59|471.29|17
1736144350000|2025-01-06 06:19:10|473.59|471.29|473.3|471|473.68|471.38|473.25|470.95|20
1736144360000|2025-01-06 06:19:20|473.28|470.98|473.34|471.04|473.36|471.06|473.18|470.88|21
1736144370000|2025-01-06 06:19:30|473.33|471.03|473.35|471.05|473.36|471.06|473.29|470.99|18
1736144380000|2025-01-06 06:19:40|473.36|471.06|473.32|471.02|473.37|471.07|473.3|471|20
1736144390000|2025-01-06 06:19:50|473.36|471.06|473.37|471.07|473.38|471.08|473.35|471.05|17
1736144400000|2025-01-06 06:20:00|473.38|471.08|473.85|471.55|473.85|471.55|473.38|471.08|19
1736144410000|2025-01-06 06:20:10|473.84|471.54|473.98|471.68|474.01|471.71|473.83|471.53|22
1736144420000|2025-01-06 06:20:20|473.99|471.69|474.01|471.71|474.07|471.77|473.96|471.66|21
1736144430000|2025-01-06 06:20:30|474.08|471.78|473.78|471.48|474.09|471.79|473.73|471.43|27
1736144440000|2025-01-06 06:20:40|473.77|471.47|473.71|471.41|473.78|471.48|473.71|471.41|23
1736144450000|2025-01-06 06:20:50|473.72|471.42|473.71|471.41|473.72|471.42|473.71|471.41|22
1736144460000|2025-01-06 06:21:00|473.74|471.44|473.77|471.47|473.79|471.49|473.7|471.4|24
1736144470000|2025-01-06 06:21:10|473.76|471.46|473.81|471.51|473.88|471.58|473.75|471.45|17
1736144480000|2025-01-06 06:21:20|473.8|471.5|473.93|471.63|473.94|471.64|473.77|471.47|17
1736144490000|2025-01-06 06:21:30|473.94|471.64|474.1|471.8|474.13|471.83|473.94|471.64|19
1736144500000|2025-01-06 06:21:40|474.12|471.82|474.42|472.12|474.42|472.12|474.1|471.8|21
1736144510000|2025-01-06 06:21:50|474.41|472.11|474.12|471.82|474.41|472.11|474.12|471.82|15
1736144520000|2025-01-06 06:22:00|474.1|471.8|474.09|471.79|474.1|471.8|473.97|471.67|17
1736144530000|2025-01-06 06:22:10|474.08|471.78|474.04|471.74|474.08|471.78|473.98|471.68|18
1736144540000|2025-01-06 06:22:20|474.05|471.75|473.99|471.69|474.18|471.88|473.99|471.69|24
1736144550000|2025-01-06 06:22:30|473.98|471.68|473.95|471.65|474.06|471.76|473.94|471.64|15
1736144560000|2025-01-06 06:22:40|473.96|471.66|474.01|471.71|474.03|471.73|473.95|471.65|13
1736144570000|2025-01-06 06:22:50|474|471.7|474|471.7|474.03|471.73|473.96|471.66|14
1736144580000|2025-01-06 06:23:00|474.01|471.71|474.11|471.81|474.2|471.9|473.99|471.69|20
1736144590000|2025-01-06 06:23:10|474.13|471.83|474.1|471.8|474.13|471.83|474.06|471.76|16
1736144600000|2025-01-06 06:23:20|474.12|471.82|474.07|471.77|474.12|471.82|474.01|471.71|22
1736144610000|2025-01-06 06:23:30|474.11|471.81|474.05|471.75|474.11|471.81|474.04|471.74|12
1736144620000|2025-01-06 06:23:40|474.02|471.72|474.02|471.72|474.05|471.75|473.97|471.67|15
1736144630000|2025-01-06 06:23:50|474.01|471.71|473.97|471.67|474.02|471.72|473.93|471.63|26
1736144640000|2025-01-06 06:24:00|473.96|471.66|473.93|471.63|473.96|471.66|473.91|471.61|19
1736144650000|2025-01-06 06:24:10|473.94|471.64|473.96|471.66|474|471.7|473.93|471.63|19
1736144660000|2025-01-06 06:24:20|473.93|471.63|473.89|471.59|473.97|471.67|473.85|471.55|14
1736144670000|2025-01-06 06:24:30|473.86|471.56|473.75|471.45|473.88|471.58|473.75|471.45|20
1736144680000|2025-01-06 06:24:40|473.79|471.49|473.79|471.49|473.81|471.51|473.78|471.48|17
1736144690000|2025-01-06 06:24:50|473.78|471.48|473.79|471.49|473.8|471.5|473.77|471.47|17
1736144700000|2025-01-06 06:25:00|473.8|471.5|473.92|471.62|473.98|471.68|473.8|471.5|17
1736144710000|2025-01-06 06:25:10|473.94|471.64|473.91|471.61|474.01|471.71|473.9|471.6|12
1736144720000|2025-01-06 06:25:20|473.93|471.63|473.96|471.66|474|471.7|473.93|471.63|14
1736144730000|2025-01-06 06:25:30|473.95|471.65|473.97|471.67|474|471.7|473.9|471.6|17
1736144740000|2025-01-06 06:25:40|473.98|471.68|474.13|471.83|474.13|471.83|473.95|471.65|11
1736144750000|2025-01-06 06:25:50|474.12|471.82|473.97|471.67|474.13|471.83|473.96|471.66|19
1736144760000|2025-01-06 06:26:00|473.98|471.68|474.18|471.88|474.26|471.96|473.98|471.68|21
1736144770000|2025-01-06 06:26:10|474.17|471.87|473.98|471.68|474.23|471.93|473.96|471.66|30
1736144780000|2025-01-06 06:26:20|473.97|471.67|474.16|471.86|474.22|471.92|473.95|471.65|17
1736144790000|2025-01-06 06:26:30|474.15|471.85|474.11|471.81|474.18|471.88|474.09|471.79|24
1736144800000|2025-01-06 06:26:40|474.1|471.8|474.15|471.85|474.17|471.87|474.09|471.79|17
1736144810000|2025-01-06 06:26:50|474.13|471.83|474.09|471.79|474.15|471.85|474.08|471.78|17
1736144820000|2025-01-06 06:27:00|474.1|471.8|473.95|471.65|474.1|471.8|473.91|471.61|21
1736144830000|2025-01-06 06:27:10|473.96|471.66|473.89|471.59|473.97|471.67|473.88|471.58|24
1736144840000|2025-01-06 06:27:20|473.88|471.58|473.92|471.62|473.98|471.68|473.86|471.56|16
1736144850000|2025-01-06 06:27:30|473.95|471.65|473.94|471.64|473.97|471.67|473.89|471.59|24
1736144860000|2025-01-06 06:27:40|473.91|471.61|474.02|471.72|474.04|471.74|473.91|471.61|18
1736144870000|2025-01-06 06:27:50|474.05|471.75|474.06|471.76|474.07|471.77|474.02|471.72|5
1736144880000|2025-01-06 06:28:00|474.05|471.75|474.02|471.72|474.07|471.77|474|471.7|20
1736144890000|2025-01-06 06:28:10|474.01|471.71|474.01|471.71|474.06|471.76|473.99|471.69|17
1736144900000|2025-01-06 06:28:20|474.02|471.72|474.01|471.71|474.04|471.74|474|471.7|18
1736144910000|2025-01-06 06:28:30|474.04|471.74|474.07|471.77|474.1|471.8|473.99|471.69|16
1736144920000|2025-01-06 06:28:40|474.08|471.78|474.07|471.77|474.08|471.78|474.06|471.76|13
1736144930000|2025-01-06 06:28:50|474.06|471.76|473.88|471.58|474.07|471.77|473.88|471.58|16
1736144940000|2025-01-06 06:29:00|473.91|471.61|473.82|471.52|473.94|471.64|473.82|471.52|16
1736144950000|2025-01-06 06:29:10|473.83|471.53|473.79|471.49|473.85|471.55|473.72|471.42|16
1736144960000|2025-01-06 06:29:20|473.81|471.51|473.74|471.44|473.82|471.52|473.74|471.44|21
1736144970000|2025-01-06 06:29:30|473.77|471.47|473.76|471.46|473.78|471.48|473.73|471.43|24
1736144980000|2025-01-06 06:29:40|473.75|471.45|473.88|471.58|473.88|471.58|473.75|471.45|14
1736144990000|2025-01-06 06:29:50|473.9|471.6|473.93|471.63|473.96|471.66|473.9|471.6|15
1736145000000|2025-01-06 06:30:00|473.92|471.62|473.8|471.5|473.92|471.62|473.8|471.5|18
1736145010000|2025-01-06 06:30:10|473.81|471.51|473.94|471.64|473.99|471.69|473.81|471.51|15
1736145020000|2025-01-06 06:30:20|473.93|471.63|474|471.7|474|471.7|473.9|471.6|20
1736145030000|2025-01-06 06:30:30|473.99|471.69|474.06|471.76|474.11|471.81|473.99|471.69|19
1736145040000|2025-01-06 06:30:40|474.08|471.78|474.07|471.77|474.1|471.8|474.07|471.77|11
1736145050000|2025-01-06 06:30:50|474.08|471.78|474.04|471.74|474.08|471.78|474.02|471.72|16
1736145060000|2025-01-06 06:31:00|474.07|471.77|474.16|471.86|474.17|471.87|474.03|471.73|19
1736145070000|2025-01-06 06:31:10|474.15|471.85|474.17|471.87|474.21|471.91|474.12|471.82|23
1736145080000|2025-01-06 06:31:20|474.18|471.88|474.11|471.81|474.27|471.97|473.97|471.67|24
1736145090000|2025-01-06 06:31:30|474.13|471.83|474.11|471.81|474.16|471.86|474.08|471.78|16
1736145100000|2025-01-06 06:31:40|474.12|471.82|474.07|471.77|474.12|471.82|474.02|471.72|14
1736145110000|2025-01-06 06:31:50|474.04|471.74|474.04|471.74|474.06|471.76|474.02|471.72|21
1736145120000|2025-01-06 06:32:00|474.06|471.76|473.92|471.62|474.08|471.78|473.87|471.57|22
1736145130000|2025-01-06 06:32:10|473.91|471.61|473.78|471.48|473.91|471.61|473.77|471.47|24
1736145140000|2025-01-06 06:32:20|473.79|471.49|473.79|471.49|473.79|471.49|473.76|471.46|9
1736145150000|2025-01-06 06:32:30|473.8|471.5|473.92|471.62|473.94|471.64|473.8|471.5|11
1736145160000|2025-01-06 06:32:40|473.91|471.61|473.9|471.6|473.91|471.61|473.89|471.59|21
1736145170000|2025-01-06 06:32:50|473.89|471.59|473.88|471.58|473.91|471.61|473.85|471.55|12
1736145180000|2025-01-06 06:33:00|473.86|471.56|473.85|471.55|473.9|471.6|473.85|471.55|16
1736145190000|2025-01-06 06:33:10|473.84|471.54|473.8|471.5|473.85|471.55|473.75|471.45|22
1736145200000|2025-01-06 06:33:20|473.79|471.49|473.79|471.49|473.81|471.51|473.79|471.49|16
1736145210000|2025-01-06 06:33:30|473.8|471.5|473.8|471.5|473.84|471.54|473.79|471.49|25
1736145220000|2025-01-06 06:33:40|473.79|471.49|473.88|471.58|473.88|471.58|473.78|471.48|19
1736145230000|2025-01-06 06:33:50|473.9|471.6|474.01|471.71|474.01|471.71|473.86|471.56|18
1736145240000|2025-01-06 06:34:00|474.03|471.73|474.07|471.77|474.08|471.78|474.03|471.73|17
1736145250000|2025-01-06 06:34:10|474.09|471.79|474.15|471.85|474.18|471.88|474.09|471.79|23
1736145260000|2025-01-06 06:34:20|474.14|471.84|474.2|471.9|474.21|471.91|474.13|471.83|14
1736145270000|2025-01-06 06:34:30|474.21|471.91|474.14|471.84|474.22|471.92|474.14|471.84|12
1736145280000|2025-01-06 06:34:40|474.05|471.75|474.04|471.74|474.05|471.75|474.01|471.71|15
1736145290000|2025-01-06 06:34:50|474.03|471.73|474.05|471.75|474.07|471.77|474.01|471.71|15
1736145300000|2025-01-06 06:35:00|474.04|471.74|474.02|471.72|474.05|471.75|473.98|471.68|13
1736145310000|2025-01-06 06:35:10|474.03|471.73|474.29|471.99|474.29|471.99|474.03|471.73|15
1736145320000|2025-01-06 06:35:20|474.28|471.98|474.14|471.84|474.29|471.99|474.14|471.84|18
1736145330000|2025-01-06 06:35:30|474.15|471.85|474.03|471.73|474.15|471.85|474.02|471.72|22
1736145340000|2025-01-06 06:35:40|474.02|471.72|474.04|471.74|474.05|471.75|474.02|471.72|12
1736145350000|2025-01-06 06:35:50|474.05|471.75|474.04|471.74|474.05|471.75|474.03|471.73|16
1736145360000|2025-01-06 06:36:00|474.03|471.73|473.99|471.69|474.05|471.75|473.91|471.61|24
1736145370000|2025-01-06 06:36:10|473.98|471.68|473.99|471.69|474.04|471.74|473.98|471.68|12
1736145380000|2025-01-06 06:36:20|474.04|471.74|474.02|471.72|474.04|471.74|473.98|471.68|16
1736145390000|2025-01-06 06:36:30|474.01|471.71|474.03|471.73|474.06|471.76|474.01|471.71|13
1736145400000|2025-01-06 06:36:40|474.02|471.72|473.98|471.68|474.04|471.74|473.97|471.67|13
1736145410000|2025-01-06 06:36:50|473.99|471.69|473.8|471.5|474.02|471.72|473.56|471.26|18
1736145420000|2025-01-06 06:37:00|473.81|471.51|474|471.7|474.02|471.72|473.81|471.51|21
1736145430000|2025-01-06 06:37:10|473.99|471.69|473.85|471.55|474.01|471.71|473.85|471.55|15
1736145440000|2025-01-06 06:37:20|473.84|471.54|473.89|471.59|473.91|471.61|473.84|471.54|13
1736145450000|2025-01-06 06:37:30|473.88|471.58|473.93|471.63|473.94|471.64|473.88|471.58|18
1736145460000|2025-01-06 06:37:40|473.92|471.62|474.06|471.76|474.15|471.85|473.92|471.62|18
1736145470000|2025-01-06 06:37:50|474.01|471.71|473.95|471.65|474.04|471.74|473.94|471.64|20
1736145480000|2025-01-06 06:38:00|473.97|471.67|473.97|471.67|474.01|471.71|473.94|471.64|16
1736145490000|2025-01-06 06:38:10|473.96|471.66|474.07|471.77|474.12|471.82|473.96|471.66|17
1736145500000|2025-01-06 06:38:20|474.11|471.81|474.2|471.9|474.21|471.91|474.04|471.74|20
1736145510000|2025-01-06 06:38:30|474.19|471.89|474.3|472|474.32|472.02|474.19|471.89|17
1736145520000|2025-01-06 06:38:40|474.31|472.01|474.43|472.13|474.43|472.13|474.3|472|19
1736145530000|2025-01-06 06:38:50|474.45|472.15|474.46|472.16|474.46|472.16|474.38|472.08|16
1736145540000|2025-01-06 06:39:00|474.45|472.15|474.48|472.18|474.49|472.19|474.38|472.08|24
1736145550000|2025-01-06 06:39:10|474.52|472.22|474.65|472.35|474.65|472.35|474.47|472.17|18
1736145560000|2025-01-06 06:39:20|474.64|472.34|474.71|472.41|474.78|472.48|474.64|472.34|22
1736145570000|2025-01-06 06:39:30|474.72|472.42|474.78|472.48|474.8|472.5|474.7|472.4|16
1736145580000|2025-01-06 06:39:40|474.77|472.47|474.95|472.65|474.99|472.69|474.77|472.47|21
1736145590000|2025-01-06 06:39:50|474.96|472.66|474.81|472.51|474.96|472.66|474.77|472.47|21
1736145600000|2025-01-06 06:40:00|474.8|472.5|474.99|472.69|475.01|472.71|474.78|472.48|30
1736145610000|2025-01-06 06:40:10|474.98|472.68|475.11|472.81|475.21|472.91|474.98|472.68|21
1736145620000|2025-01-06 06:40:20|475.13|472.83|475.17|472.87|475.19|472.89|475.13|472.83|15
1736145630000|2025-01-06 06:40:30|475.18|472.88|475.39|473.09|475.39|473.09|475.17|472.87|19
1736145640000|2025-01-06 06:40:40|475.31|473.01|475.28|472.98|475.35|473.05|475.25|472.95|29
1736145650000|2025-01-06 06:40:50|475.29|472.99|475.23|472.93|475.3|473|475.22|472.92|16
1736145660000|2025-01-06 06:41:00|475.22|472.92|475.44|473.14|475.44|473.14|475.22|472.92|17
1736145670000|2025-01-06 06:41:10|475.43|473.13|475.23|472.93|475.45|473.15|475.23|472.93|15
1736145680000|2025-01-06 06:41:20|475.25|472.95|475.13|472.83|475.25|472.95|475.09|472.79|21
1736145690000|2025-01-06 06:41:30|475.08|472.78|475|472.7|475.09|472.79|475|472.7|19
1736145700000|2025-01-06 06:41:40|475.01|472.71|475.06|472.76|475.1|472.8|475|472.7|17
1736145710000|2025-01-06 06:41:50|475.07|472.77|475.08|472.78|475.1|472.8|475.06|472.76|13
1736145720000|2025-01-06 06:42:00|475.11|472.81|475.08|472.78|475.13|472.83|475.07|472.77|20
1736145730000|2025-01-06 06:42:10|475.09|472.79|475.14|472.84|475.19|472.89|475.09|472.79|18
1736145740000|2025-01-06 06:42:20|475.18|472.88|475.12|472.82|475.18|472.88|475.12|472.82|12
1736145750000|2025-01-06 06:42:30|475.11|472.81|475.16|472.86|475.16|472.86|475.11|472.81|18
1736145760000|2025-01-06 06:42:40|475.18|472.88|475.45|473.15|475.45|473.15|475.17|472.87|18
1736145770000|2025-01-06 06:42:50|475.46|473.16|475.38|473.08|475.46|473.16|475.38|473.08|15
1736145780000|2025-01-06 06:43:00|475.39|473.09|475.4|473.1|475.44|473.14|475.34|473.04|16
1736145790000|2025-01-06 06:43:10|475.39|473.09|475.34|473.04|475.48|473.18|475.34|473.04|23
1736145800000|2025-01-06 06:43:20|475.35|473.05|475.36|473.06|475.39|473.09|475.32|473.02|20
1736145810000|2025-01-06 06:43:30|475.38|473.08|475.37|473.07|475.39|473.09|475.37|473.07|18
1736145820000|2025-01-06 06:43:40|475.38|473.08|475.37|473.07|475.42|473.12|475.36|473.06|11
1736145830000|2025-01-06 06:43:50|475.38|473.08|475.37|473.07|475.41|473.11|475.36|473.06|25
1736145840000|2025-01-06 06:44:00|475.38|473.08|475.52|473.22|475.52|473.22|475.36|473.06|23
1736145850000|2025-01-06 06:44:10|475.55|473.25|475.51|473.21|475.62|473.32|475.48|473.18|13
1736145860000|2025-01-06 06:44:20|475.48|473.18|475.38|473.08|475.48|473.18|475.38|473.08|22
1736145870000|2025-01-06 06:44:30|475.39|473.09|475.47|473.17|475.51|473.21|475.39|473.09|17
1736145880000|2025-01-06 06:44:40|475.48|473.18|475.31|473.01|475.48|473.18|475.27|472.97|23
1736145890000|2025-01-06 06:44:50|475.29|472.99|475.21|472.91|475.3|473|475.18|472.88|16
1736145900000|2025-01-06 06:45:00|475.23|472.93|475.23|472.93|475.24|472.94|475.19|472.89|19
1736145910000|2025-01-06 06:45:10|475.21|472.91|475.3|473|475.33|473.03|475.19|472.89|13
1736145920000|2025-01-06 06:45:20|475.31|473.01|475.41|473.11|475.41|473.11|475.27|472.97|21
1736145930000|2025-01-06 06:45:30|475.4|473.1|475.39|473.09|475.44|473.14|475.39|473.09|12
1736145940000|2025-01-06 06:45:40|475.4|473.1|475.42|473.12|475.42|473.12|475.35|473.05|13
1736145950000|2025-01-06 06:45:50|475.41|473.11|475.23|472.93|475.41|473.11|475.23|472.93|9
1736145960000|2025-01-06 06:46:00|475.24|472.94|475.19|472.89|475.29|472.99|475.19|472.89|32
1736145970000|2025-01-06 06:46:10|475.22|472.92|475.4|473.1|475.4|473.1|475.19|472.89|24
1736145980000|2025-01-06 06:46:20|475.39|473.09|475.35|473.05|475.41|473.11|475.29|472.99|23
1736145990000|2025-01-06 06:46:30|475.28|472.98|475.27|472.97|475.3|473|475.24|472.94|16
1736146000000|2025-01-06 06:46:40|475.28|472.98|475.21|472.91|475.29|472.99|475.2|472.9|20
1736146010000|2025-01-06 06:46:50|475.22|472.92|475.19|472.89|475.28|472.98|475.17|472.87|23
1736146020000|2025-01-06 06:47:00|475.18|472.88|475.2|472.9|475.23|472.93|475.17|472.87|17
1736146030000|2025-01-06 06:47:10|475.19|472.89|475.15|472.85|475.2|472.9|475.1|472.8|20
1736146040000|2025-01-06 06:47:20|475.2|472.9|475.17|472.87|475.22|472.92|475.14|472.84|23
1736146050000|2025-01-06 06:47:30|475.16|472.86|474.99|472.69|475.16|472.86|474.95|472.65|23
1736146060000|2025-01-06 06:47:40|474.98|472.68|474.9|472.6|475.02|472.72|474.88|472.58|20
1736146070000|2025-01-06 06:47:50|474.91|472.61|474.9|472.6|474.93|472.63|474.84|472.54|25
1736146080000|2025-01-06 06:48:00|474.88|472.58|474.8|472.5|474.89|472.59|474.77|472.47|15
1736146090000|2025-01-06 06:48:10|474.82|472.52|474.84|472.54|474.87|472.57|474.8|472.5|29
1736146100000|2025-01-06 06:48:20|474.83|472.53|474.94|472.64|474.96|472.66|474.83|472.53|14
1736146110000|2025-01-06 06:48:30|474.95|472.65|474.9|472.6|474.98|472.68|474.86|472.56|14
1736146120000|2025-01-06 06:48:40|474.91|472.61|474.91|472.61|474.94|472.64|474.89|472.59|19
1736146130000|2025-01-06 06:48:50|474.9|472.6|474.89|472.59|474.91|472.61|474.82|472.52|12
1736146140000|2025-01-06 06:49:00|474.88|472.58|474.92|472.62|474.95|472.65|474.86|472.56|26
1736146150000|2025-01-06 06:49:10|474.94|472.64|474.92|472.62|474.95|472.65|474.9|472.6|21
1736146160000|2025-01-06 06:49:20|474.94|472.64|475.03|472.73|475.07|472.77|474.94|472.64|21
1736146170000|2025-01-06 06:49:30|474.97|472.67|475|472.7|475.03|472.73|474.95|472.65|21
1736146180000|2025-01-06 06:49:40|475.01|472.71|474.87|472.57|475.01|472.71|474.87|472.57|9
1736146190000|2025-01-06 06:49:50|474.88|472.58|475|472.7|475.02|472.72|474.88|472.58|21
1736146200000|2025-01-06 06:50:00|474.98|472.68|474.85|472.55|475.01|472.71|474.85|472.55|15
1736146210000|2025-01-06 06:50:10|474.87|472.57|474.8|472.5|474.89|472.59|474.73|472.43|12
1736146220000|2025-01-06 06:50:20|474.81|472.51|474.99|472.69|475.01|472.71|474.81|472.51|23
1736146230000|2025-01-06 06:50:30|475|472.7|474.94|472.64|475|472.7|474.9|472.6|14
1736146240000|2025-01-06 06:50:40|474.93|472.63|474.93|472.63|474.95|472.65|474.91|472.61|18
1736146250000|2025-01-06 06:50:50|474.92|472.62|474.94|472.64|474.97|472.67|474.84|472.54|18
1736146260000|2025-01-06 06:51:00|474.96|472.66|474.91|472.61|475.06|472.76|474.9|472.6|18
1736146270000|2025-01-06 06:51:10|474.9|472.6|474.96|472.66|474.97|472.67|474.87|472.57|14
1736146280000|2025-01-06 06:51:20|474.95|472.65|474.86|472.56|474.99|472.69|474.81|472.51|16
1736146290000|2025-01-06 06:51:30|474.84|472.54|474.79|472.49|474.86|472.56|474.78|472.48|9
1736146300000|2025-01-06 06:51:40|474.73|472.43|474.83|472.53|474.84|472.54|474.73|472.43|21
1736146310000|2025-01-06 06:51:50|474.82|472.52|474.95|472.65|474.97|472.67|474.82|472.52|14
1736146320000|2025-01-06 06:52:00|474.94|472.64|474.89|472.59|474.94|472.64|474.87|472.57|16
1736146330000|2025-01-06 06:52:10|474.93|472.63|474.86|472.56|475.01|472.71|474.86|472.56|12
1736146340000|2025-01-06 06:52:20|474.88|472.58|474.93|472.63|474.97|472.67|474.88|472.58|15
1736146350000|2025-01-06 06:52:30|474.92|472.62|474.96|472.66|475|472.7|474.87|472.57|18
1736146360000|2025-01-06 06:52:40|474.95|472.65|474.92|472.62|474.97|472.67|474.91|472.61|16
1736146370000|2025-01-06 06:52:50|474.94|472.64|474.94|472.64|474.98|472.68|474.93|472.63|13
1736146380000|2025-01-06 06:53:00|474.93|472.63|474.87|472.57|475.07|472.77|474.84|472.54|23
1736146390000|2025-01-06 06:53:10|474.93|472.63|474.85|472.55|474.93|472.63|474.82|472.52|9
1736146400000|2025-01-06 06:53:20|474.84|472.54|474.84|472.54|474.91|472.61|474.8|472.5|22
1736146410000|2025-01-06 06:53:30|474.85|472.55|474.87|472.57|474.89|472.59|474.82|472.52|22
1736146420000|2025-01-06 06:53:40|474.88|472.58|474.9|472.6|474.91|472.61|474.85|472.55|12
1736146430000|2025-01-06 06:53:50|474.91|472.61|474.96|472.66|474.97|472.67|474.91|472.61|8
1736146440000|2025-01-06 06:54:00|474.97|472.67|474.97|472.67|475|472.7|474.96|472.66|14
1736146450000|2025-01-06 06:54:10|474.96|472.66|474.99|472.69|475|472.7|474.91|472.61|26
1736146460000|2025-01-06 06:54:20|474.97|472.67|474.99|472.69|475.05|472.75|474.96|472.66|15
1736146470000|2025-01-06 06:54:30|474.98|472.68|474.92|472.62|475.01|472.71|474.89|472.59|16
1736146480000|2025-01-06 06:54:40|474.91|472.61|474.89|472.59|474.93|472.63|474.89|472.59|13
1736146490000|2025-01-06 06:54:50|474.9|472.6|474.83|472.53|474.94|472.64|474.83|472.53|13
1736146500000|2025-01-06 06:55:00|474.85|472.55|474.79|472.49|474.85|472.55|474.78|472.48|8
1736146510000|2025-01-06 06:55:10|474.78|472.48|474.4|472.1|474.8|472.5|474.37|472.07|23
1736146520000|2025-01-06 06:55:20|474.39|472.09|474.18|471.88|474.41|472.11|474.13|471.83|25
1736146530000|2025-01-06 06:55:30|474.16|471.86|474.33|472.03|474.37|472.07|474.16|471.86|15
1736146540000|2025-01-06 06:55:40|474.38|472.08|474.32|472.02|474.38|472.08|474.25|471.95|23
1736146550000|2025-01-06 06:55:50|474.3|472|474.45|472.15|474.48|472.18|474.3|472|19
1736146560000|2025-01-06 06:56:00|474.46|472.16|474.52|472.22|474.56|472.26|474.43|472.13|17
1736146570000|2025-01-06 06:56:10|474.53|472.23|474.49|472.19|474.54|472.24|474.46|472.16|21
1736146580000|2025-01-06 06:56:20|474.5|472.2|474.46|472.16|474.5|472.2|474.44|472.14|9
1736146590000|2025-01-06 06:56:30|474.45|472.15|474.5|472.2|474.5|472.2|474.45|472.15|17
1736146600000|2025-01-06 06:56:40|474.49|472.19|474.47|472.17|474.51|472.21|474.47|472.17|11
1736146610000|2025-01-06 06:56:50|474.5|472.2|474.54|472.24|474.55|472.25|474.48|472.18|15
1736146620000|2025-01-06 06:57:00|474.51|472.21|474.53|472.23|474.58|472.28|474.48|472.18|21
1736146630000|2025-01-06 06:57:10|474.52|472.22|474.32|472.02|474.52|472.22|474.32|472.02|23
1736146640000|2025-01-06 06:57:20|474.33|472.03|474.25|471.95|474.36|472.06|474.23|471.93|17
1736146650000|2025-01-06 06:57:30|474.24|471.94|474.41|472.11|474.41|472.11|474.24|471.94|21
1736146660000|2025-01-06 06:57:40|474.4|472.1|474.38|472.08|474.4|472.1|474.38|472.08|3
1736146700000|2025-01-06 06:58:20|474.14|471.84|473.89|471.59|474.14|471.84|473.89|471.59|8
1736146730000|2025-01-06 06:58:50|473.85|471.55|473.75|471.45|473.85|471.55|473.75|471.45|4
1736146740000|2025-01-06 06:59:00|473.76|471.46|473.17|470.87|473.82|471.52|473.05|470.75|26
1736146750000|2025-01-06 06:59:10|473.18|470.88|473.42|471.12|473.45|471.15|473.18|470.88|10
1736146760000|2025-01-06 06:59:20|473.47|471.17|473.52|471.22|473.52|471.22|473.47|471.17|4
1736146770000|2025-01-06 06:59:30|473.51|471.21|473.52|471.22|473.54|471.24|473.51|471.21|12
1736146780000|2025-01-06 06:59:40|473.53|471.23|473.61|471.31|473.63|471.33|473.53|471.23|15
1736146790000|2025-01-06 06:59:50|473.6|471.3|473.5|471.2|473.6|471.3|473.47|471.17|14
1736146800000|2025-01-06 07:00:00|473.49|471.19|473.47|471.17|473.52|471.22|473.37|471.07|16
1736146810000|2025-01-06 07:00:10|473.46|471.16|473.51|471.21|473.53|471.23|473.39|471.09|19
1736146820000|2025-01-06 07:00:20|473.6|471.3|473.66|471.36|473.66|471.36|473.56|471.26|18
1736146830000|2025-01-06 07:00:30|473.65|471.35|473.79|471.49|473.81|471.51|473.65|471.35|16
1736146840000|2025-01-06 07:00:40|473.8|471.5|473.9|471.6|473.93|471.63|473.77|471.47|16
1736146850000|2025-01-06 07:00:50|473.89|471.59|473.91|471.61|473.93|471.63|473.83|471.53|21
1736146860000|2025-01-06 07:01:00|473.9|471.6|473.9|471.6|473.93|471.63|473.85|471.55|23
1736146870000|2025-01-06 07:01:10|473.89|471.59|473.84|471.54|473.9|471.6|473.77|471.47|18
1736146880000|2025-01-06 07:01:20|473.82|471.52|473.78|471.48|473.82|471.52|473.77|471.47|16
1736146890000|2025-01-06 07:01:30|473.76|471.46|473.87|471.57|473.87|471.57|473.76|471.46|17
1736146900000|2025-01-06 07:01:40|473.88|471.58|473.91|471.61|473.92|471.62|473.85|471.55|12
1736146910000|2025-01-06 07:01:50|473.9|471.6|473.97|471.67|474.01|471.71|473.88|471.58|19
1736146920000|2025-01-06 07:02:00|473.94|471.64|473.97|471.67|473.97|471.67|473.94|471.64|8
1736146930000|2025-01-06 07:02:10|473.96|471.66|474.07|471.77|474.15|471.85|473.96|471.66|16
1736146940000|2025-01-06 07:02:20|474.08|471.78|474.07|471.77|474.1|471.8|474.06|471.76|13
1736146950000|2025-01-06 07:02:30|474.06|471.76|473.96|471.66|474.06|471.76|473.96|471.66|8
1736146960000|2025-01-06 07:02:40|473.98|471.68|474.05|471.75|474.06|471.76|473.96|471.66|25
1736146970000|2025-01-06 07:02:50|474.06|471.76|474.06|471.76|474.11|471.81|474.06|471.76|18
1736146980000|2025-01-06 07:03:00|474.07|471.77|474.16|471.86|474.17|471.87|474.06|471.76|13
1736146990000|2025-01-06 07:03:10|474.15|471.85|474.14|471.84|474.2|471.9|474.09|471.79|17
1736147000000|2025-01-06 07:03:20|474.15|471.85|474.37|472.07|474.38|472.08|474.06|471.76|26
1736147010000|2025-01-06 07:03:30|474.36|472.06|474.01|471.71|474.39|472.09|473.95|471.65|30
1736147020000|2025-01-06 07:03:40|474.02|471.72|473.59|471.29|474.02|471.72|473.59|471.29|29
1736147030000|2025-01-06 07:03:50|473.6|471.3|473.57|471.27|473.64|471.34|473.48|471.18|33
1736147040000|2025-01-06 07:04:00|473.66|471.36|473.38|471.08|473.66|471.36|473.3|471|23
1736147050000|2025-01-06 07:04:10|473.39|471.09|473.31|471.01|473.51|471.21|473.31|471.01|24
1736147060000|2025-01-06 07:04:20|473.3|471|473.19|470.89|473.37|471.07|473.14|470.84|23
1736147070000|2025-01-06 07:04:30|473.18|470.88|473.2|470.9|473.34|471.04|473.15|470.85|31
1736147080000|2025-01-06 07:04:40|473.19|470.89|473.1|470.8|473.21|470.91|473.03|470.73|23
1736147090000|2025-01-06 07:04:50|473.11|470.81|472.81|470.51|473.11|470.81|472.78|470.48|24
1736147100000|2025-01-06 07:05:00|472.82|470.52|473.32|471.02|473.32|471.02|472.79|470.49|25
1736147110000|2025-01-06 07:05:10|473.31|471.01|473.44|471.14|473.51|471.21|473.31|471.01|28
1736147120000|2025-01-06 07:05:20|473.43|471.13|473.21|470.91|473.45|471.15|473.18|470.88|26
1736147130000|2025-01-06 07:05:30|473.23|470.93|473.07|470.77|473.48|471.18|473.07|470.77|33
1736147140000|2025-01-06 07:05:40|473.08|470.78|472.98|470.68|473.11|470.81|472.93|470.63|25
1736147150000|2025-01-06 07:05:50|473.01|470.71|473.18|470.88|473.18|470.88|473.01|470.71|18
1736147160000|2025-01-06 07:06:00|473.16|470.86|473.11|470.81|473.19|470.89|473.09|470.79|24
1736147170000|2025-01-06 07:06:10|473.1|470.8|472.9|470.6|473.1|470.8|472.87|470.57|22
1736147180000|2025-01-06 07:06:20|472.89|470.59|472.73|470.43|472.89|470.59|472.59|470.29|25
1736147190000|2025-01-06 07:06:30|472.71|470.41|472.62|470.32|472.73|470.43|472.58|470.28|26
1736147200000|2025-01-06 07:06:40|472.6|470.3|472.64|470.34|472.74|470.44|472.6|470.3|24
1736147210000|2025-01-06 07:06:50|472.65|470.35|472.79|470.49|472.82|470.52|472.65|470.35|22
1736147220000|2025-01-06 07:07:00|472.75|470.45|472.84|470.54|472.85|470.55|472.75|470.45|24
1736147230000|2025-01-06 07:07:10|472.83|470.53|472.9|470.6|472.96|470.66|472.83|470.53|21
1736147240000|2025-01-06 07:07:20|472.89|470.59|472.73|470.43|472.89|470.59|472.66|470.36|19
1736147250000|2025-01-06 07:07:30|472.69|470.39|472.96|470.66|472.97|470.67|472.68|470.38|23
1736147260000|2025-01-06 07:07:40|472.95|470.65|473.03|470.73|473.05|470.75|472.95|470.65|17
1736147270000|2025-01-06 07:07:50|473.04|470.74|472.94|470.64|473.08|470.78|472.91|470.61|20
1736147280000|2025-01-06 07:08:00|472.95|470.65|472.87|470.57|472.98|470.68|472.84|470.54|24
1736147290000|2025-01-06 07:08:10|472.83|470.53|472.89|470.59|472.95|470.65|472.76|470.46|17
1736147300000|2025-01-06 07:08:20|472.88|470.58|472.99|470.69|473|470.7|472.88|470.58|16
1736147310000|2025-01-06 07:08:30|472.98|470.68|473.07|470.77|473.09|470.79|472.97|470.67|17
1736147320000|2025-01-06 07:08:40|473.08|470.78|473.06|470.76|473.09|470.79|473.06|470.76|21
1736147330000|2025-01-06 07:08:50|473.07|470.77|473.06|470.76|473.12|470.82|472.97|470.67|22
1736147340000|2025-01-06 07:09:00|473.14|470.84|473.4|471.1|473.41|471.11|473.12|470.82|22
1736147350000|2025-01-06 07:09:10|473.39|471.09|473.29|470.99|473.39|471.09|473.12|470.82|25
1736147360000|2025-01-06 07:09:20|473.3|471|473.26|470.96|473.35|471.05|473.25|470.95|15
1736147370000|2025-01-06 07:09:30|473.25|470.95|473.24|470.94|473.26|470.96|473.21|470.91|17
1736147380000|2025-01-06 07:09:40|473.25|470.95|473.19|470.89|473.26|470.96|473.11|470.81|17
1736147390000|2025-01-06 07:09:50|473.23|470.93|473.12|470.82|473.23|470.93|473.12|470.82|17
1736147400000|2025-01-06 07:10:00|473.14|470.84|473.11|470.81|473.21|470.91|473|470.7|21
1736147410000|2025-01-06 07:10:10|473.13|470.83|473.09|470.79|473.15|470.85|473.09|470.79|19
1736147420000|2025-01-06 07:10:20|473.07|470.77|472.99|470.69|473.1|470.8|472.96|470.66|21
1736147430000|2025-01-06 07:10:30|472.98|470.68|473.12|470.82|473.14|470.84|472.9|470.6|23
1736147440000|2025-01-06 07:10:40|473.11|470.81|473.23|470.93|473.25|470.95|473.11|470.81|19
1736147450000|2025-01-06 07:10:50|473.27|470.97|473.24|470.94|473.27|470.97|473.22|470.92|8
1736147460000|2025-01-06 07:11:00|473.25|470.95|473.23|470.93|473.27|470.97|473.13|470.83|22
1736147470000|2025-01-06 07:11:10|473.33|471.03|473.25|470.95|473.33|471.03|473.25|470.95|13
1736147480000|2025-01-06 07:11:20|473.26|470.96|473.27|470.97|473.28|470.98|473.24|470.94|15
1736147490000|2025-01-06 07:11:30|473.25|470.95|473.31|471.01|473.31|471.01|473.17|470.87|16
1736147500000|2025-01-06 07:11:40|473.33|471.03|473.28|470.98|473.48|471.18|473.28|470.98|22
1736147510000|2025-01-06 07:11:50|473.26|470.96|473.41|471.11|473.43|471.13|473.25|470.95|17
1736147520000|2025-01-06 07:12:00|473.42|471.12|473.44|471.14|473.58|471.28|473.42|471.12|24
1736147530000|2025-01-06 07:12:10|473.45|471.15|473.48|471.18|473.58|471.28|473.41|471.11|22
1736147540000|2025-01-06 07:12:20|473.47|471.17|473.38|471.08|473.49|471.19|473.38|471.08|26
1736147550000|2025-01-06 07:12:30|473.4|471.1|473.27|470.97|473.45|471.15|473.23|470.93|25
1736147560000|2025-01-06 07:12:40|473.28|470.98|473.28|470.98|473.32|471.02|473.24|470.94|26
1736147570000|2025-01-06 07:12:50|473.27|470.97|473.25|470.95|473.32|471.02|473.25|470.95|14
1736147580000|2025-01-06 07:13:00|473.26|470.96|473.18|470.88|473.26|470.96|473.14|470.84|24
1736147590000|2025-01-06 07:13:10|473.17|470.87|473.05|470.75|473.27|470.97|473.05|470.75|19
1736147600000|2025-01-06 07:13:20|473.06|470.76|472.92|470.62|473.06|470.76|472.92|470.62|18
1736147610000|2025-01-06 07:13:30|472.91|470.61|472.55|470.25|472.91|470.61|472.53|470.23|26
1736147620000|2025-01-06 07:13:40|472.54|470.24|472.68|470.38|472.69|470.39|472.49|470.19|28
1736147630000|2025-01-06 07:13:50|472.67|470.37|472.59|470.29|472.71|470.41|472.56|470.26|22
1736147640000|2025-01-06 07:14:00|472.58|470.28|472.62|470.32|472.62|470.32|472.57|470.27|12
1736147650000|2025-01-06 07:14:10|472.6|470.3|472.54|470.24|472.61|470.31|472.54|470.24|20
1736147660000|2025-01-06 07:14:20|472.49|470.19|472.57|470.27|472.61|470.31|472.49|470.19|22
1736147670000|2025-01-06 07:14:30|472.6|470.3|472.68|470.38|472.7|470.4|472.6|470.3|12
1736147680000|2025-01-06 07:14:40|472.7|470.4|472.56|470.26|472.7|470.4|472.55|470.25|14
1736147690000|2025-01-06 07:14:50|472.54|470.24|472.62|470.32|472.64|470.34|472.52|470.22|21
1736147700000|2025-01-06 07:15:00|472.6|470.3|472.45|470.15|472.63|470.33|472.43|470.13|26
1736147710000|2025-01-06 07:15:10|472.44|470.14|472.17|469.87|472.46|470.16|472.17|469.87|24
1736147720000|2025-01-06 07:15:20|472.15|469.85|472.34|470.04|472.35|470.05|472.14|469.84|25
1736147730000|2025-01-06 07:15:30|472.35|470.05|472.45|470.15|472.49|470.19|472.35|470.05|10
1736147740000|2025-01-06 07:15:40|472.44|470.14|472.27|469.97|472.44|470.14|472.26|469.96|25
1736147750000|2025-01-06 07:15:50|472.26|469.96|472.21|469.91|472.3|470|472.17|469.87|27
1736147760000|2025-01-06 07:16:00|472.22|469.92|472.05|469.75|472.22|469.92|472.05|469.75|11
1736147800000|2025-01-06 07:16:40|471.76|469.46|471.33|469.03|471.76|469.46|471.33|469.03|14
1736147810000|2025-01-06 07:16:50|471.36|469.06|471.55|469.25|471.55|469.25|471.35|469.05|14
1736147820000|2025-01-06 07:17:00|471.56|469.26|471.49|469.19|471.56|469.26|471.49|469.19|10
1736147830000|2025-01-06 07:17:10|471.52|469.22|471.33|469.03|471.55|469.25|471.33|469.03|20
1736147840000|2025-01-06 07:17:20|471.34|469.04|471.42|469.12|471.44|469.14|471.34|469.04|10
1736147850000|2025-01-06 07:17:30|471.43|469.13|471.49|469.19|471.58|469.28|471.43|469.13|15
1736147860000|2025-01-06 07:17:40|471.48|469.18|471.43|469.13|471.5|469.2|471.42|469.12|18
1736147870000|2025-01-06 07:17:50|471.44|469.14|471.64|469.34|471.68|469.38|471.44|469.14|19
1736147880000|2025-01-06 07:18:00|471.65|469.35|471.33|469.03|471.66|469.36|471.33|469.03|21
1736147900000|2025-01-06 07:18:20|471.03|468.73|470.97|468.67|471.03|468.73|470.8|468.5|11
1736147910000|2025-01-06 07:18:30|470.96|468.66|471.28|468.98|471.29|468.99|470.96|468.66|27
1736147920000|2025-01-06 07:18:40|471.27|468.97|470.97|468.67|471.28|468.98|470.97|468.67|28
1736147930000|2025-01-06 07:18:50|470.98|468.68|470.67|468.37|470.98|468.68|470.62|468.32|26
1736147940000|2025-01-06 07:19:00|470.68|468.38|470.94|468.64|470.94|468.64|470.68|468.38|21
1736147950000|2025-01-06 07:19:10|470.95|468.65|471.11|468.81|471.11|468.81|470.93|468.63|22
1736147960000|2025-01-06 07:19:20|471.07|468.77|471.11|468.81|471.12|468.82|471|468.7|20
1736147970000|2025-01-06 07:19:30|471.12|468.82|471.05|468.75|471.21|468.91|471.05|468.75|26
1736147980000|2025-01-06 07:19:40|470.97|468.67|471.19|468.89|471.2|468.9|470.97|468.67|16
1736147990000|2025-01-06 07:19:50|471.17|468.87|471.18|468.88|471.23|468.93|471.16|468.86|24
1736148000000|2025-01-06 07:20:00|471.19|468.89|470.9|468.6|471.2|468.9|470.77|468.47|27
1736148010000|2025-01-06 07:20:10|470.89|468.59|471.35|469.05|471.56|469.26|470.88|468.58|29
1736148020000|2025-01-06 07:20:20|471.36|469.06|471.5|469.2|471.5|469.2|471.36|469.06|20
1736148030000|2025-01-06 07:20:30|471.52|469.22|471.65|469.35|471.67|469.37|471.51|469.21|21
1736148040000|2025-01-06 07:20:40|471.66|469.36|471.54|469.24|471.83|469.53|471.51|469.21|30
1736148050000|2025-01-06 07:20:50|471.33|469.03|471.36|469.06|471.38|469.08|471.29|468.99|28
1736148060000|2025-01-06 07:21:00|471.37|469.07|471.43|469.13|471.43|469.13|471.3|469|19
1736148070000|2025-01-06 07:21:10|471.41|469.11|471.29|468.99|471.41|469.11|471.25|468.95|18
1736148080000|2025-01-06 07:21:20|471.33|469.03|471.3|469|471.45|469.15|471.3|469|14
1736148090000|2025-01-06 07:21:30|471.32|469.02|471.54|469.24|471.55|469.25|471.32|469.02|18
1736148100000|2025-01-06 07:21:40|471.53|469.23|471.33|469.03|471.53|469.23|471.24|468.94|24
1736148110000|2025-01-06 07:21:50|471.34|469.04|471.13|468.83|471.35|469.05|471.12|468.82|23
1736148120000|2025-01-06 07:22:00|471.12|468.82|471.35|469.05|471.4|469.1|471.12|468.82|24
1736148130000|2025-01-06 07:22:10|471.33|469.03|471.24|468.94|471.43|469.13|471.22|468.92|22
1736148140000|2025-01-06 07:22:20|471.18|468.88|471.05|468.75|471.29|468.99|471.05|468.75|27
1736148150000|2025-01-06 07:22:30|471.07|468.77|471.34|469.04|471.34|469.04|471.03|468.73|28
1736148160000|2025-01-06 07:22:40|471.33|469.03|471.28|468.98|471.33|469.03|471.19|468.89|21
1736148170000|2025-01-06 07:22:50|471.31|469.01|471.4|469.1|471.41|469.11|471.3|469|16
1736148180000|2025-01-06 07:23:00|471.39|469.09|471.39|469.09|471.42|469.12|471.31|469.01|21
1736148190000|2025-01-06 07:23:10|471.4|469.1|471.48|469.18|471.5|469.2|471.39|469.09|26
1736148200000|2025-01-06 07:23:20|471.5|469.2|471.64|469.34|471.7|469.4|471.47|469.17|21
1736148210000|2025-01-06 07:23:30|471.65|469.35|471.7|469.4|471.72|469.42|471.62|469.32|23
1736148220000|2025-01-06 07:23:40|471.66|469.36|471.61|469.31|471.66|469.36|471.6|469.3|12
1736148230000|2025-01-06 07:23:50|471.6|469.3|471.59|469.29|471.6|469.3|471.46|469.16|17
1736148240000|2025-01-06 07:24:00|471.58|469.28|471.59|469.29|471.61|469.31|471.44|469.14|20
1736148250000|2025-01-06 07:24:10|471.58|469.28|471.24|468.94|471.63|469.33|471.16|468.86|31
1736148260000|2025-01-06 07:24:20|471.23|468.93|471.24|468.94|471.25|468.95|471.2|468.9|19
1736148270000|2025-01-06 07:24:30|471.18|468.88|471.23|468.93|471.26|468.96|471.12|468.82|21
1736148280000|2025-01-06 07:24:40|471.24|468.94|471.44|469.14|471.45|469.15|471.24|468.94|17
1736148290000|2025-01-06 07:24:50|471.45|469.15|471.57|469.27|471.62|469.32|471.45|469.15|20
1736148300000|2025-01-06 07:25:00|471.55|469.25|471.8|469.5|471.81|469.51|471.51|469.21|22
1736148310000|2025-01-06 07:25:10|471.78|469.48|471.5|469.2|471.78|469.48|471.43|469.13|24
1736148320000|2025-01-06 07:25:20|471.52|469.22|471.55|469.25|471.56|469.26|471.43|469.13|17
1736148330000|2025-01-06 07:25:30|471.57|469.27|471.5|469.2|471.67|469.37|471.45|469.15|21
1736148340000|2025-01-06 07:25:40|471.49|469.19|471.4|469.1|471.49|469.19|471.37|469.07|14
1736148350000|2025-01-06 07:25:50|471.42|469.12|471.49|469.19|471.51|469.21|471.42|469.12|20
1736148360000|2025-01-06 07:26:00|471.5|469.2|471.49|469.19|471.5|469.2|471.46|469.16|21
1736148370000|2025-01-06 07:26:10|471.46|469.16|471.48|469.18|471.5|469.2|471.45|469.15|15
1736148380000|2025-01-06 07:26:20|471.46|469.16|471.47|469.17|471.5|469.2|471.32|469.02|21
1736148390000|2025-01-06 07:26:30|471.48|469.18|471.73|469.43|471.82|469.52|471.48|469.18|21
1736148400000|2025-01-06 07:26:40|471.72|469.42|471.62|469.32|471.72|469.42|471.57|469.27|17
1736148410000|2025-01-06 07:26:50|471.71|469.41|471.48|469.18|471.72|469.42|471.48|469.18|24
1736148420000|2025-01-06 07:27:00|471.51|469.21|471.61|469.31|471.61|469.31|471.51|469.21|23
1736148430000|2025-01-06 07:27:10|471.6|469.3|471.59|469.29|471.63|469.33|471.42|469.12|19
1736148440000|2025-01-06 07:27:20|471.6|469.3|471.59|469.29|471.65|469.35|471.54|469.24|20
1736148450000|2025-01-06 07:27:30|471.58|469.28|471.55|469.25|471.62|469.32|471.55|469.25|19
1736148460000|2025-01-06 07:27:40|471.56|469.26|471.72|469.42|471.78|469.48|471.56|469.26|22
1736148470000|2025-01-06 07:27:50|471.71|469.41|471.65|469.35|471.71|469.41|471.63|469.33|22
1736148480000|2025-01-06 07:28:00|471.66|469.36|471.65|469.35|471.71|469.41|471.65|469.35|18
1736148490000|2025-01-06 07:28:10|471.67|469.37|471.59|469.29|471.67|469.37|471.53|469.23|22
1736148500000|2025-01-06 07:28:20|471.57|469.27|471.67|469.37|471.67|469.37|471.57|469.27|20
1736148510000|2025-01-06 07:28:30|471.66|469.36|471.5|469.2|471.66|469.36|471.44|469.14|15
1736148520000|2025-01-06 07:28:40|471.49|469.19|471.49|469.19|471.53|469.23|471.45|469.15|21
1736148530000|2025-01-06 07:28:50|471.48|469.18|471.39|469.09|471.49|469.19|471.39|469.09|23
1736148540000|2025-01-06 07:29:00|471.4|469.1|471.21|468.91|471.45|469.15|471.19|468.89|21
1736148550000|2025-01-06 07:29:10|471.22|468.92|471.36|469.06|471.36|469.06|471.22|468.92|16
1736148560000|2025-01-06 07:29:20|471.35|469.05|471.36|469.06|471.36|469.06|471.33|469.03|15
1736148570000|2025-01-06 07:29:30|471.35|469.05|471.43|469.13|471.49|469.19|471.35|469.05|17
1736148580000|2025-01-06 07:29:40|471.45|469.15|471.37|469.07|471.45|469.15|471.37|469.07|14
1736148590000|2025-01-06 07:29:50|471.38|469.08|471.41|469.11|471.41|469.11|471.37|469.07|13
1736148600000|2025-01-06 07:30:00|471.39|469.09|471.46|469.16|471.55|469.25|471.21|468.91|26
1736148610000|2025-01-06 07:30:10|471.48|469.18|471.55|469.25|471.66|469.36|471.48|469.18|18
1736148620000|2025-01-06 07:30:20|471.56|469.26|471.84|469.54|471.84|469.54|471.56|469.26|23
1736148630000|2025-01-06 07:30:30|471.83|469.53|471.77|469.47|471.98|469.68|471.73|469.43|25
1736148640000|2025-01-06 07:30:40|471.75|469.45|471.7|469.4|471.76|469.46|471.64|469.34|23
1736148650000|2025-01-06 07:30:50|471.74|469.44|471.71|469.41|471.77|469.47|471.69|469.39|22
1736148660000|2025-01-06 07:31:00|471.73|469.43|471.96|469.66|471.96|469.66|471.73|469.43|18
1736148670000|2025-01-06 07:31:10|471.95|469.65|471.77|469.47|471.98|469.68|471.75|469.45|23
1736148680000|2025-01-06 07:31:20|471.73|469.43|471.8|469.5|471.8|469.5|471.66|469.36|16
1736148690000|2025-01-06 07:31:30|471.82|469.52|471.72|469.42|471.86|469.56|471.72|469.42|20
1736148700000|2025-01-06 07:31:40|471.77|469.47|471.86|469.56|471.86|469.56|471.71|469.41|20
1736148710000|2025-01-06 07:31:50|471.89|469.59|471.8|469.5|471.89|469.59|471.77|469.47|17
1736148720000|2025-01-06 07:32:00|471.76|469.46|471.46|469.16|471.76|469.46|471.46|469.16|16
1736148730000|2025-01-06 07:32:10|471.45|469.15|471.21|468.91|471.45|469.15|471.14|468.84|30
1736148740000|2025-01-06 07:32:20|471.23|468.93|471.3|469|471.39|469.09|471.23|468.93|23
1736148750000|2025-01-06 07:32:30|471.28|468.98|471.41|469.11|471.42|469.12|471.28|468.98|27
1736148760000|2025-01-06 07:32:40|471.39|469.09|471.47|469.17|471.53|469.23|471.39|469.09|23
1736148770000|2025-01-06 07:32:50|471.48|469.18|471.57|469.27|471.68|469.38|471.48|469.18|20
1736148780000|2025-01-06 07:33:00|471.56|469.26|471.57|469.27|471.61|469.31|471.48|469.18|21
1736148790000|2025-01-06 07:33:10|471.55|469.25|471.59|469.29|471.66|469.36|471.54|469.24|18
1736148800000|2025-01-06 07:33:20|471.6|469.3|471.76|469.46|471.83|469.53|471.59|469.29|21
1736148810000|2025-01-06 07:33:30|471.77|469.47|471.67|469.37|471.91|469.61|471.67|469.37|22
1736148820000|2025-01-06 07:33:40|471.68|469.38|471.71|469.41|471.76|469.46|471.68|469.38|5
1736148830000|2025-01-06 07:33:50|471.76|469.46|471.74|469.44|471.76|469.46|471.72|469.42|4
1736148840000|2025-01-06 07:34:00|471.75|469.45|471.63|469.33|471.75|469.45|471.58|469.28|19
1736148850000|2025-01-06 07:34:10|471.65|469.35|471.53|469.23|471.67|469.37|471.53|469.23|20
1736148860000|2025-01-06 07:34:20|471.54|469.24|471.53|469.23|471.54|469.24|471.51|469.21|7
1736148870000|2025-01-06 07:34:30|471.57|469.27|471.66|469.36|471.68|469.38|471.56|469.26|16
1736148880000|2025-01-06 07:34:40|471.64|469.34|471.69|469.39|471.73|469.43|471.64|469.34|20
1736148890000|2025-01-06 07:34:50|471.72|469.42|471.69|469.39|471.8|469.5|471.69|469.39|15
1736148900000|2025-01-06 07:35:00|471.68|469.38|471.69|469.39|471.72|469.42|471.63|469.33|15
1736148910000|2025-01-06 07:35:10|471.68|469.38|471.52|469.22|471.68|469.38|471.5|469.2|17
1736148920000|2025-01-06 07:35:20|471.51|469.21|471.75|469.45|471.8|469.5|471.51|469.21|22
1736148930000|2025-01-06 07:35:30|471.76|469.46|471.94|469.64|471.97|469.67|471.75|469.45|22
1736148940000|2025-01-06 07:35:40|471.95|469.65|471.79|469.49|471.95|469.65|471.79|469.49|14
1736148950000|2025-01-06 07:35:50|471.78|469.48|471.82|469.52|471.87|469.57|471.78|469.48|22
1736148960000|2025-01-06 07:36:00|471.78|469.48|471.85|469.55|471.87|469.57|471.74|469.44|22
1736148970000|2025-01-06 07:36:10|471.87|469.57|471.78|469.48|471.94|469.64|471.78|469.48|17
1736148980000|2025-01-06 07:36:20|471.77|469.47|471.73|469.43|471.78|469.48|471.73|469.43|8
1736148990000|2025-01-06 07:36:30|471.76|469.46|471.95|469.65|471.95|469.65|471.76|469.46|23
1736149000000|2025-01-06 07:36:40|471.96|469.66|472.02|469.72|472.06|469.76|471.96|469.66|23
1736149010000|2025-01-06 07:36:50|472.03|469.73|472.39|470.09|472.4|470.1|472.02|469.72|12
1736149020000|2025-01-06 07:37:00|472.38|470.08|472.26|469.96|472.39|470.09|472.25|469.95|9
1736149030000|2025-01-06 07:37:10|472.25|469.95|472.13|469.83|472.25|469.95|472.12|469.82|8
1736149040000|2025-01-06 07:37:20|472.14|469.84|472.18|469.88|472.24|469.94|472.14|469.84|15
1736149050000|2025-01-06 07:37:30|472.19|469.89|472.21|469.91|472.22|469.92|472.17|469.87|21
1736149060000|2025-01-06 07:37:40|472.24|469.94|472.25|469.95|472.26|469.96|472.21|469.91|12
1736149070000|2025-01-06 07:37:50|472.26|469.96|472.24|469.94|472.28|469.98|472.22|469.92|7
1736149080000|2025-01-06 07:38:00|472.25|469.95|472.19|469.89|472.25|469.95|472.19|469.89|11
1736149090000|2025-01-06 07:38:10|472.14|469.84|472.23|469.93|472.3|470|472.11|469.81|16
1736149100000|2025-01-06 07:38:20|472.25|469.95|472.4|470.1|472.41|470.11|472.23|469.93|20
1736149110000|2025-01-06 07:38:30|472.38|470.08|472.29|469.99|472.38|470.08|472.24|469.94|16
1736149120000|2025-01-06 07:38:40|472.3|470|472.26|469.96|472.3|470|472.25|469.95|13
1736149130000|2025-01-06 07:38:50|472.24|469.94|472.25|469.95|472.27|469.97|472.24|469.94|13
1736149140000|2025-01-06 07:39:00|472.26|469.96|472.26|469.96|472.36|470.06|472.23|469.93|16
1736149150000|2025-01-06 07:39:10|472.28|469.98|472.37|470.07|472.41|470.11|472.28|469.98|17
1736149160000|2025-01-06 07:39:20|472.39|470.09|472.38|470.08|472.4|470.1|472.37|470.07|11
1736149170000|2025-01-06 07:39:30|472.37|470.07|472.32|470.02|472.39|470.09|472.3|470|18
1736149180000|2025-01-06 07:39:40|472.25|469.95|472.28|469.98|472.28|469.98|472.25|469.95|5
1736149190000|2025-01-06 07:39:50|472.27|469.97|472.15|469.85|472.27|469.97|472.15|469.85|5
1736149200000|2025-01-06 07:40:00|472.16|469.86|472.06|469.76|472.16|469.86|472|469.7|21
1736149210000|2025-01-06 07:40:10|472.08|469.78|472.07|469.77|472.09|469.79|471.94|469.64|19
1736149220000|2025-01-06 07:40:20|472.04|469.74|472.12|469.82|472.16|469.86|472.04|469.74|10
1736149230000|2025-01-06 07:40:30|472.11|469.81|472.1|469.8|472.12|469.82|472.1|469.8|12
1736149240000|2025-01-06 07:40:40|472.08|469.78|472.02|469.72|472.1|469.8|472.02|469.72|8
1736149250000|2025-01-06 07:40:50|472.01|469.71|471.99|469.69|472.01|469.71|471.97|469.67|8
1736149260000|2025-01-06 07:41:00|472.01|469.71|472.17|469.87|472.2|469.9|471.99|469.69|26
1736149270000|2025-01-06 07:41:10|472.16|469.86|471.98|469.68|472.2|469.9|471.95|469.65|18
1736149280000|2025-01-06 07:41:20|471.97|469.67|471.59|469.29|471.97|469.67|471.57|469.27|18
1736149290000|2025-01-06 07:41:30|471.57|469.27|471.67|469.37|471.69|469.39|471.57|469.27|20
1736149300000|2025-01-06 07:41:40|471.69|469.39|471.69|469.39|471.71|469.41|471.64|469.34|7
1736149310000|2025-01-06 07:41:50|471.68|469.38|471.69|469.39|471.7|469.4|471.67|469.37|10
1736149320000|2025-01-06 07:42:00|471.7|469.4|471.79|469.49|471.85|469.55|471.7|469.4|8
1736149330000|2025-01-06 07:42:10|471.8|469.5|471.72|469.42|471.82|469.52|471.71|469.41|15
1736149340000|2025-01-06 07:42:20|471.7|469.4|471.83|469.53|471.86|469.56|471.7|469.4|11
1736149350000|2025-01-06 07:42:30|471.81|469.51|471.91|469.61|471.95|469.65|471.77|469.47|13
1736149360000|2025-01-06 07:42:40|471.92|469.62|472.08|469.78|472.11|469.81|471.91|469.61|19
1736149370000|2025-01-06 07:42:50|472.09|469.79|472.12|469.82|472.19|469.89|472.09|469.79|12
1736149380000|2025-01-06 07:43:00|472.11|469.81|472.3|470|472.3|470|472.11|469.81|16
1736149390000|2025-01-06 07:43:10|472.32|470.02|472.3|470|472.4|470.1|472.29|469.99|18
1736149400000|2025-01-06 07:43:20|472.31|470.01|472.23|469.93|472.35|470.05|472.2|469.9|20
1736149410000|2025-01-06 07:43:30|472.17|469.87|472.34|470.04|472.34|470.04|472.15|469.85|15
1736149420000|2025-01-06 07:43:40|472.33|470.03|472.26|469.96|472.33|470.03|472.24|469.94|14
1736149430000|2025-01-06 07:43:50|472.28|469.98|472.28|469.98|472.38|470.08|472.27|469.97|21
1736149440000|2025-01-06 07:44:00|472.29|469.99|472.26|469.96|472.36|470.06|472.26|469.96|12
1736149450000|2025-01-06 07:44:10|472.27|469.97|472.35|470.05|472.35|470.05|472.27|469.97|10
1736149460000|2025-01-06 07:44:20|472.41|470.11|472.37|470.07|472.41|470.11|472.36|470.06|12
1736149470000|2025-01-06 07:44:30|472.38|470.08|472.34|470.04|472.41|470.11|472.34|470.04|11
1736149480000|2025-01-06 07:44:40|472.35|470.05|472.46|470.16|472.51|470.21|472.35|470.05|12
1736149490000|2025-01-06 07:44:50|472.45|470.15|472.43|470.13|472.47|470.17|472.42|470.12|15
1736149500000|2025-01-06 07:45:00|472.45|470.15|472.46|470.16|472.47|470.17|472.39|470.09|22
1736149510000|2025-01-06 07:45:10|472.48|470.18|472.39|470.09|472.5|470.2|472.34|470.04|19
1736149520000|2025-01-06 07:45:20|472.38|470.08|472.31|470.01|472.39|470.09|472.31|470.01|6
1736149530000|2025-01-06 07:45:30|472.3|470|471.97|469.67|472.3|470|471.97|469.67|19
1736149540000|2025-01-06 07:45:40|471.96|469.66|472.32|470.02|472.33|470.03|471.95|469.65|24
1736149550000|2025-01-06 07:45:50|472.33|470.03|472.47|470.17|472.49|470.19|472.31|470.01|28
1736149560000|2025-01-06 07:46:00|472.46|470.16|472.53|470.23|472.56|470.26|472.41|470.11|28
1736149570000|2025-01-06 07:46:10|472.52|470.22|472.53|470.23|472.59|470.29|472.47|470.17|24
1736149580000|2025-01-06 07:46:20|472.52|470.22|472.89|470.59|472.89|470.59|472.5|470.2|15
1736149590000|2025-01-06 07:46:30|472.88|470.58|473.08|470.78|473.09|470.79|472.84|470.54|26
1736149600000|2025-01-06 07:46:40|472.96|470.66|472.9|470.6|473.05|470.75|472.85|470.55|22
1736149610000|2025-01-06 07:46:50|472.93|470.63|472.9|470.6|472.93|470.63|472.89|470.59|18
1736149620000|2025-01-06 07:47:00|472.91|470.61|473.09|470.79|473.11|470.81|472.89|470.59|15
1736149630000|2025-01-06 07:47:10|473.1|470.8|473.13|470.83|473.2|470.9|473.06|470.76|17
1736149640000|2025-01-06 07:47:20|473.11|470.81|473.15|470.85|473.19|470.89|473.07|470.77|13
1736149650000|2025-01-06 07:47:30|473.16|470.86|473.34|471.04|473.34|471.04|473.16|470.86|17
1736149660000|2025-01-06 07:47:40|473.38|471.08|473.47|471.17|473.51|471.21|473.34|471.04|11
1736149670000|2025-01-06 07:47:50|473.49|471.19|473.46|471.16|473.53|471.23|473.38|471.08|18
1736149680000|2025-01-06 07:48:00|473.45|471.15|473.57|471.27|473.6|471.3|473.45|471.15|14
1736149690000|2025-01-06 07:48:10|473.6|471.3|473.31|471.01|473.6|471.3|473.31|471.01|19
1736149700000|2025-01-06 07:48:20|473.32|471.02|473.43|471.13|473.45|471.15|473.32|471.02|15
1736149710000|2025-01-06 07:48:30|473.42|471.12|473.43|471.13|473.44|471.14|473.42|471.12|7
1736149720000|2025-01-06 07:48:40|473.41|471.11|473.34|471.04|473.42|471.12|473.33|471.03|8
1736149730000|2025-01-06 07:48:50|473.32|471.02|473.3|471|473.32|471.02|473.3|471|2
1736149740000|2025-01-06 07:49:00|473.29|470.99|473.3|471|473.32|471.02|473.29|470.99|5
1736149760000|2025-01-06 07:49:20|473.32|471.02|473.42|471.12|473.46|471.16|473.32|471.02|11
1736149770000|2025-01-06 07:49:30|473.4|471.1|473.39|471.09|473.4|471.1|473.38|471.08|3
1736149780000|2025-01-06 07:49:40|473.38|471.08|473.34|471.04|473.38|471.08|473.34|471.04|2
1736149790000|2025-01-06 07:49:50|473.31|471.01|473.35|471.05|473.37|471.07|473.31|471.01|8
1736149800000|2025-01-06 07:50:00|473.33|471.03|473.17|470.87|473.37|471.07|473.17|470.87|10
1736149810000|2025-01-06 07:50:10|473.16|470.86|473.19|470.89|473.19|470.89|473.08|470.78|10
1736149820000|2025-01-06 07:50:20|473.17|470.87|473.42|471.12|473.48|471.18|473.17|470.87|23
1736149830000|2025-01-06 07:50:30|473.43|471.13|473.53|471.23|473.53|471.23|473.43|471.13|13
1736149840000|2025-01-06 07:50:40|473.52|471.22|473.49|471.19|473.53|471.23|473.48|471.18|13
1736149850000|2025-01-06 07:50:50|473.5|471.2|473.4|471.1|473.5|471.2|473.31|471.01|16
1736149860000|2025-01-06 07:51:00|473.39|471.09|473.28|470.98|473.39|471.09|473.23|470.93|11
1736149870000|2025-01-06 07:51:10|473.3|471|473.1|470.8|473.3|471|473.07|470.77|16
1736149880000|2025-01-06 07:51:20|473.09|470.79|473.07|470.77|473.09|470.79|473.07|470.77|13
1736149890000|2025-01-06 07:51:30|473.08|470.78|473.06|470.76|473.11|470.81|473.06|470.76|8
1736149900000|2025-01-06 07:51:40|473.05|470.75|472.99|470.69|473.05|470.75|472.97|470.67|5
1736149910000|2025-01-06 07:51:50|472.97|470.67|473|470.7|473.08|470.78|472.97|470.67|13
1736149920000|2025-01-06 07:52:00|473.03|470.73|473.22|470.92|473.26|470.96|473.02|470.72|15
1736149930000|2025-01-06 07:52:10|473.23|470.93|473.24|470.94|473.25|470.95|473.19|470.89|9
1736149940000|2025-01-06 07:52:20|473.27|470.97|473.36|471.06|473.42|471.12|473.27|470.97|10
1736149950000|2025-01-06 07:52:30|473.37|471.07|473.34|471.04|473.38|471.08|473.34|471.04|10
1736149960000|2025-01-06 07:52:40|473.27|470.97|473.29|470.99|473.29|470.99|473.25|470.95|13
1736149970000|2025-01-06 07:52:50|473.31|471.01|473.39|471.09|473.4|471.1|473.3|471|14
1736149980000|2025-01-06 07:53:00|473.4|471.1|473.39|471.09|473.41|471.11|473.39|471.09|7
1736149990000|2025-01-06 07:53:10|473.37|471.07|473.4|471.1|473.41|471.11|473.31|471.01|14
1736150000000|2025-01-06 07:53:20|473.42|471.12|473.49|471.19|473.53|471.23|473.39|471.09|20
1736150010000|2025-01-06 07:53:30|473.5|471.2|473.47|471.17|473.52|471.22|473.47|471.17|19
1736150020000|2025-01-06 07:53:40|473.48|471.18|473.47|471.17|473.5|471.2|473.46|471.16|13
1736150030000|2025-01-06 07:53:50|473.46|471.16|473.47|471.17|473.48|471.18|473.46|471.16|6
1736150040000|2025-01-06 07:54:00|473.45|471.15|473.47|471.17|473.48|471.18|473.45|471.15|9
1736150050000|2025-01-06 07:54:10|473.51|471.21|473.51|471.21|473.53|471.23|473.48|471.18|10
1736150060000|2025-01-06 07:54:20|473.5|471.2|473.46|471.16|473.62|471.32|473.46|471.16|20
1736150070000|2025-01-06 07:54:30|473.47|471.17|473.43|471.13|473.47|471.17|473.43|471.13|9
1736150080000|2025-01-06 07:54:40|473.42|471.12|473.07|470.77|473.42|471.12|473.05|470.75|14
1736150090000|2025-01-06 07:54:50|473.09|470.79|473.07|470.77|473.09|470.79|473.06|470.76|8
1736150100000|2025-01-06 07:55:00|473.06|470.76|473.14|470.84|473.17|470.87|473.05|470.75|14
1736150110000|2025-01-06 07:55:10|473.15|470.85|473.09|470.79|473.15|470.85|473.09|470.79|11
1736150120000|2025-01-06 07:55:20|473.1|470.8|473.09|470.79|473.12|470.82|473.09|470.79|6
1736150130000|2025-01-06 07:55:30|473.1|470.8|473.11|470.81|473.13|470.83|473.09|470.79|12
1736150140000|2025-01-06 07:55:40|473.12|470.82|472.95|470.65|473.14|470.84|472.9|470.6|17
1736150150000|2025-01-06 07:55:50|472.96|470.66|472.8|470.5|472.96|470.66|472.78|470.48|15
1736150160000|2025-01-06 07:56:00|472.79|470.49|472.85|470.55|472.88|470.58|472.79|470.49|12
1736150170000|2025-01-06 07:56:10|472.86|470.56|472.77|470.47|472.89|470.59|472.74|470.44|13
1736150180000|2025-01-06 07:56:20|472.76|470.46|472.75|470.45|472.8|470.5|472.69|470.39|12
1736150190000|2025-01-06 07:56:30|472.76|470.46|472.69|470.39|472.76|470.46|472.69|470.39|11
1736150200000|2025-01-06 07:56:40|472.63|470.33|472.57|470.27|472.63|470.33|472.56|470.26|17
1736150210000|2025-01-06 07:56:50|472.58|470.28|472.58|470.28|472.6|470.3|472.57|470.27|11
1736150220000|2025-01-06 07:57:00|472.6|470.3|472.67|470.37|472.67|470.37|472.58|470.28|15
1736150230000|2025-01-06 07:57:10|472.66|470.36|472.69|470.39|472.71|470.41|472.62|470.32|21
1736150240000|2025-01-06 07:57:20|472.68|470.38|472.71|470.41|472.73|470.43|472.67|470.37|18
1736150250000|2025-01-06 07:57:30|472.7|470.4|472.55|470.25|472.71|470.41|472.55|470.25|11
1736150260000|2025-01-06 07:57:40|472.56|470.26|472.58|470.28|472.58|470.28|472.55|470.25|8
1736150270000|2025-01-06 07:57:50|472.57|470.27|472.64|470.34|472.66|470.36|472.57|470.27|16
1736150280000|2025-01-06 07:58:00|472.59|470.29|472.65|470.35|472.66|470.36|472.59|470.29|15
1736150290000|2025-01-06 07:58:10|472.71|470.41|472.67|470.37|472.71|470.41|472.66|470.36|8
1736150300000|2025-01-06 07:58:20|472.66|470.36|472.69|470.39|472.69|470.39|472.66|470.36|11
1736150310000|2025-01-06 07:58:30|472.7|470.4|472.64|470.34|472.7|470.4|472.64|470.34|13
1736150320000|2025-01-06 07:58:40|472.67|470.37|472.65|470.35|472.67|470.37|472.65|470.35|2
1736150330000|2025-01-06 07:58:50|472.67|470.37|472.67|470.37|472.7|470.4|472.66|470.36|9
1736150340000|2025-01-06 07:59:00|472.68|470.38|472.79|470.49|472.86|470.56|472.68|470.38|11
1736150350000|2025-01-06 07:59:10|472.8|470.5|472.86|470.56|472.86|470.56|472.78|470.48|16
1736150360000|2025-01-06 07:59:20|472.85|470.55|472.76|470.46|472.88|470.58|472.76|470.46|11
1736150370000|2025-01-06 07:59:30|472.75|470.45|472.59|470.29|472.76|470.46|472.59|470.29|15
1736150380000|2025-01-06 07:59:40|472.58|470.28|472.63|470.33|472.68|470.38|472.58|470.28|10
1736150390000|2025-01-06 07:59:50|472.67|470.37|472.72|470.42|472.72|470.42|472.66|470.36|8
1736150400000|2025-01-06 08:00:00|472.74|470.44|472.8|470.5|472.8|470.5|472.69|470.39|13
1736150410000|2025-01-06 08:00:10|472.79|470.49|473.05|470.75|473.06|470.76|472.79|470.49|28
1736150420000|2025-01-06 08:00:20|473.04|470.74|473.1|470.8|473.18|470.88|473.04|470.74|18
1736150430000|2025-01-06 08:00:30|473.11|470.81|473.08|470.78|473.14|470.84|473.07|470.77|12
1736150440000|2025-01-06 08:00:40|473.07|470.77|473.33|471.03|473.35|471.05|473.07|470.77|13
1736150450000|2025-01-06 08:00:50|473.32|471.02|473.28|470.98|473.37|471.07|473.22|470.92|11
1736150460000|2025-01-06 08:01:00|473.29|470.99|473.29|470.99|473.4|471.1|473.29|470.99|16
1736150470000|2025-01-06 08:01:10|473.3|471|473.37|471.07|473.42|471.12|473.29|470.99|21
1736150480000|2025-01-06 08:01:20|473.36|471.06|473.48|471.18|473.48|471.18|473.34|471.04|13
1736150490000|2025-01-06 08:01:30|473.47|471.17|473.48|471.18|473.48|471.18|473.47|471.17|2
1736150500000|2025-01-06 08:01:40|473.49|471.19|473.65|471.35|473.66|471.36|473.48|471.18|16
1736150520000|2025-01-06 08:02:00|473.68|471.38|473.98|471.68|474.01|471.71|473.66|471.36|18
1736150530000|2025-01-06 08:02:10|473.99|471.69|473.93|471.63|473.99|471.69|473.9|471.6|15
1736150540000|2025-01-06 08:02:20|473.92|471.62|473.99|471.69|473.99|471.69|473.92|471.62|23
1736150550000|2025-01-06 08:02:30|473.98|471.68|474.08|471.78|474.1|471.8|473.98|471.68|16
1736150560000|2025-01-06 08:02:40|474.05|471.75|474.1|471.8|474.12|471.82|474.05|471.75|13
1736150570000|2025-01-06 08:02:50|474.09|471.79|474.08|471.78|474.12|471.82|474.07|471.77|9
1736150580000|2025-01-06 08:03:00|474.07|471.77|474.14|471.84|474.14|471.84|474.07|471.77|12
1736150590000|2025-01-06 08:03:10|474.11|471.81|474.03|471.73|474.11|471.81|473.98|471.68|13
1736150600000|2025-01-06 08:03:20|474.05|471.75|474.13|471.83|474.16|471.86|474.04|471.74|16
1736150610000|2025-01-06 08:03:30|474.16|471.86|474.12|471.82|474.16|471.86|474.11|471.81|8
1736150620000|2025-01-06 08:03:40|474.11|471.81|473.98|471.68|474.11|471.81|473.98|471.68|8
1736150630000|2025-01-06 08:03:50|473.96|471.66|473.94|471.64|473.96|471.66|473.92|471.62|5
1736150640000|2025-01-06 08:04:00|473.98|471.68|473.98|471.68|473.98|471.68|473.94|471.64|9
1736150650000|2025-01-06 08:04:10|473.99|471.69|474.14|471.84|474.18|471.88|473.99|471.69|24
1736150660000|2025-01-06 08:04:20|474.13|471.83|473.75|471.45|474.16|471.86|473.73|471.43|18
1736150670000|2025-01-06 08:04:30|473.79|471.49|474.03|471.73|474.05|471.75|473.79|471.49|12
1736150680000|2025-01-06 08:04:40|474.07|471.77|474.13|471.83|474.13|471.83|473.93|471.63|14
1736150690000|2025-01-06 08:04:50|474.15|471.85|474.34|472.04|474.34|472.04|474.14|471.84|21
1736150700000|2025-01-06 08:05:00|474.36|472.06|474.55|472.25|474.55|472.25|474.36|472.06|14
1736150710000|2025-01-06 08:05:10|474.58|472.28|474.69|472.39|474.69|472.39|474.55|472.25|13
1736150720000|2025-01-06 08:05:20|474.7|472.4|474.86|472.56|474.9|472.6|474.7|472.4|19
1736150730000|2025-01-06 08:05:30|474.92|472.62|474.89|472.59|474.92|472.62|474.88|472.58|14
1736150740000|2025-01-06 08:05:40|474.91|472.61|475.12|472.82|475.12|472.82|474.91|472.61|22
1736150750000|2025-01-06 08:05:50|475.11|472.81|475.16|472.86|475.18|472.88|475.11|472.81|16
1736150760000|2025-01-06 08:06:00|475.17|472.87|475.22|472.92|475.22|472.92|475.15|472.85|17
1736150770000|2025-01-06 08:06:10|475.28|472.98|475.25|472.95|475.28|472.98|475.21|472.91|16
1736150780000|2025-01-06 08:06:20|475.24|472.94|475.1|472.8|475.26|472.96|474.93|472.63|27
1736150790000|2025-01-06 08:06:30|475.02|472.72|475.13|472.83|475.19|472.89|474.98|472.68|14
1736150800000|2025-01-06 08:06:40|475.14|472.84|474.94|472.64|475.14|472.84|474.94|472.64|14
1736150810000|2025-01-06 08:06:50|474.84|472.54|474.91|472.61|474.95|472.65|474.83|472.53|15
1736150820000|2025-01-06 08:07:00|474.9|472.6|474.62|472.32|474.9|472.6|474.62|472.32|8
1736150830000|2025-01-06 08:07:10|474.64|472.34|474.53|472.23|474.64|472.34|474.49|472.19|16
1736150840000|2025-01-06 08:07:20|474.52|472.22|474.45|472.15|474.57|472.27|474.44|472.14|17
1736150850000|2025-01-06 08:07:30|474.44|472.14|474.47|472.17|474.47|472.17|474.39|472.09|13
1736150860000|2025-01-06 08:07:40|474.45|472.15|474.32|472.02|474.45|472.15|474.21|471.91|13
1736150870000|2025-01-06 08:07:50|474.36|472.06|474.45|472.15|474.45|472.15|474.34|472.04|16
1736150880000|2025-01-06 08:08:00|474.46|472.16|474.58|472.28|474.6|472.3|474.46|472.16|9
1736150890000|2025-01-06 08:08:10|474.62|472.32|474.64|472.34|474.66|472.36|474.56|472.26|14
1736150900000|2025-01-06 08:08:20|474.65|472.35|474.55|472.25|474.72|472.42|474.55|472.25|14
1736150910000|2025-01-06 08:08:30|474.54|472.24|474.49|472.19|474.58|472.28|474.45|472.15|13
1736150920000|2025-01-06 08:08:40|474.47|472.17|474.44|472.14|474.48|472.18|474.44|472.14|7
1736150930000|2025-01-06 08:08:50|474.42|472.12|474.36|472.06|474.42|472.12|474.36|472.06|3
1736150940000|2025-01-06 08:09:00|474.35|472.05|474.42|472.12|474.42|472.12|474.35|472.05|9
1736150950000|2025-01-06 08:09:10|474.46|472.16|474.4|472.1|474.52|472.22|474.4|472.1|10
1736150960000|2025-01-06 08:09:20|474.42|472.12|474.35|472.05|474.42|472.12|474.34|472.04|23
1736150970000|2025-01-06 08:09:30|474.36|472.06|474.27|471.97|474.36|472.06|474.18|471.88|22
1736150980000|2025-01-06 08:09:40|474.26|471.96|474.34|472.04|474.37|472.07|474.26|471.96|21
1736150990000|2025-01-06 08:09:50|474.32|472.02|474.48|472.18|474.55|472.25|474.27|471.97|17
1736151000000|2025-01-06 08:10:00|474.49|472.19|474.57|472.27|474.61|472.31|474.46|472.16|21
1736151010000|2025-01-06 08:10:10|474.56|472.26|474.42|472.12|474.56|472.26|474.42|472.12|20
1736151020000|2025-01-06 08:10:20|474.43|472.13|474.58|472.28|474.61|472.31|474.35|472.05|26
1736151030000|2025-01-06 08:10:30|474.57|472.27|474.64|472.34|474.64|472.34|474.48|472.18|21
1736151040000|2025-01-06 08:10:40|474.65|472.35|474.34|472.04|474.65|472.35|474.33|472.03|18
1736151050000|2025-01-06 08:10:50|474.39|472.09|474.49|472.19|474.54|472.24|474.3|472|22
1736151060000|2025-01-06 08:11:00|474.5|472.2|474.47|472.17|474.59|472.29|474.47|472.17|22
1736151070000|2025-01-06 08:11:10|474.43|472.13|474.61|472.31|474.61|472.31|474.38|472.08|26
1736151080000|2025-01-06 08:11:20|474.6|472.3|474.22|471.92|474.6|472.3|474.22|471.92|29
1736151090000|2025-01-06 08:11:30|474.23|471.93|474.07|471.77|474.25|471.95|474.03|471.73|28
1736151100000|2025-01-06 08:11:40|474.04|471.74|474.1|471.8|474.11|471.81|474|471.7|24
1736151110000|2025-01-06 08:11:50|474.08|471.78|474.09|471.79|474.11|471.81|474.03|471.73|17
1736151120000|2025-01-06 08:12:00|474.08|471.78|474.06|471.76|474.1|471.8|474.06|471.76|19
1736151130000|2025-01-06 08:12:10|474.07|471.77|473.99|471.69|474.09|471.79|473.97|471.67|24
1736151140000|2025-01-06 08:12:20|473.97|471.67|473.87|471.57|474|471.7|473.87|471.57|22
1736151150000|2025-01-06 08:12:30|473.86|471.56|473.71|471.41|473.86|471.56|473.71|471.41|21
1736151160000|2025-01-06 08:12:40|473.64|471.34|473.7|471.4|473.73|471.43|473.64|471.34|22
1736151170000|2025-01-06 08:12:50|473.69|471.39|473.8|471.5|473.82|471.52|473.69|471.39|14
1736151180000|2025-01-06 08:13:00|473.81|471.51|473.89|471.59|473.94|471.64|473.81|471.51|23
1736151190000|2025-01-06 08:13:10|473.9|471.6|473.77|471.47|473.91|471.61|473.77|471.47|17
1736151200000|2025-01-06 08:13:20|473.74|471.44|473.84|471.54|473.89|471.59|473.74|471.44|20
1736151210000|2025-01-06 08:13:30|473.82|471.52|473.65|471.35|473.82|471.52|473.63|471.33|24
1736151220000|2025-01-06 08:13:40|473.63|471.33|473.93|471.63|473.97|471.67|473.63|471.33|20
1736151230000|2025-01-06 08:13:50|473.92|471.62|473.94|471.64|473.98|471.68|473.91|471.61|12
1736151240000|2025-01-06 08:14:00|473.95|471.65|473.92|471.62|473.97|471.67|473.92|471.62|10
1736151250000|2025-01-06 08:14:10|473.93|471.63|473.98|471.68|474.05|471.75|473.93|471.63|22
1736151260000|2025-01-06 08:14:20|473.96|471.66|473.86|471.56|473.97|471.67|473.85|471.55|17
1736151270000|2025-01-06 08:14:30|473.87|471.57|473.86|471.56|473.88|471.58|473.84|471.54|13
1736151280000|2025-01-06 08:14:40|473.84|471.54|473.92|471.62|473.92|471.62|473.84|471.54|6
1736151290000|2025-01-06 08:14:50|473.93|471.63|473.89|471.59|473.99|471.69|473.89|471.59|18
1736151300000|2025-01-06 08:15:00|473.9|471.6|474.04|471.74|474.07|471.77|473.9|471.6|22
1736151310000|2025-01-06 08:15:10|474.05|471.75|474.11|471.81|474.14|471.84|473.98|471.68|19
1736151320000|2025-01-06 08:15:20|474.09|471.79|474.08|471.78|474.12|471.82|474.06|471.76|17
1736151330000|2025-01-06 08:15:30|474.09|471.79|474.08|471.78|474.1|471.8|474.03|471.73|18
1736151340000|2025-01-06 08:15:40|474.1|471.8|474.13|471.83|474.14|471.84|474.05|471.75|17
1736151350000|2025-01-06 08:15:50|474.14|471.84|474.18|471.88|474.31|472.01|474.14|471.84|21
1736151360000|2025-01-06 08:16:00|474.17|471.87|473.94|471.64|474.19|471.89|473.94|471.64|18
1736151370000|2025-01-06 08:16:10|473.95|471.65|473.87|471.57|473.98|471.68|473.84|471.54|31
1736151380000|2025-01-06 08:16:20|473.89|471.59|473.7|471.4|473.89|471.59|473.7|471.4|18
1736151390000|2025-01-06 08:16:30|473.68|471.38|473.88|471.58|473.88|471.58|473.66|471.36|22
1736151400000|2025-01-06 08:16:40|473.87|471.57|473.95|471.65|473.95|471.65|473.82|471.52|23
1736151410000|2025-01-06 08:16:50|473.94|471.64|473.98|471.68|473.98|471.68|473.91|471.61|20
1736151420000|2025-01-06 08:17:00|473.97|471.67|473.99|471.69|474|471.7|473.89|471.59|28
1736151430000|2025-01-06 08:17:10|473.98|471.68|473.92|471.62|474.05|471.75|473.92|471.62|18
1736151440000|2025-01-06 08:17:20|473.93|471.63|473.97|471.67|474.02|471.72|473.92|471.62|18
1736151450000|2025-01-06 08:17:30|473.96|471.66|473.92|471.62|473.97|471.67|473.87|471.57|19
1736151460000|2025-01-06 08:17:40|473.9|471.6|473.78|471.48|473.9|471.6|473.63|471.33|28
1736151470000|2025-01-06 08:17:50|473.79|471.49|473.93|471.63|473.95|471.65|473.79|471.49|22
1736151480000|2025-01-06 08:18:00|473.91|471.61|473.96|471.66|473.96|471.66|473.91|471.61|14
1736151490000|2025-01-06 08:18:10|473.95|471.65|473.97|471.67|474.01|471.71|473.94|471.64|19
1736151500000|2025-01-06 08:18:20|473.95|471.65|473.97|471.67|474|471.7|473.95|471.65|16
1736151510000|2025-01-06 08:18:30|473.96|471.66|473.95|471.65|473.99|471.69|473.89|471.59|15
1736151520000|2025-01-06 08:18:40|473.96|471.66|473.92|471.62|473.96|471.66|473.86|471.56|20
1736151530000|2025-01-06 08:18:50|473.91|471.61|473.9|471.6|473.98|471.68|473.9|471.6|21
1736151540000|2025-01-06 08:19:00|473.89|471.59|473.79|471.49|473.9|471.6|473.79|471.49|22
1736151550000|2025-01-06 08:19:10|473.81|471.51|473.86|471.56|473.88|471.58|473.8|471.5|22
1736151560000|2025-01-06 08:19:20|473.87|471.57|474|471.7|474.01|471.71|473.84|471.54|20
1736151570000|2025-01-06 08:19:30|474.01|471.71|473.82|471.52|474.01|471.71|473.81|471.51|17
1736151580000|2025-01-06 08:19:40|473.81|471.51|473.87|471.57|473.87|471.57|473.81|471.51|11
1736151590000|2025-01-06 08:19:50|473.82|471.52|473.92|471.62|473.92|471.62|473.82|471.52|10
1736151600000|2025-01-06 08:20:00|473.91|471.61|473.84|471.54|473.91|471.61|473.76|471.46|21
1736151610000|2025-01-06 08:20:10|473.87|471.57|473.77|471.47|473.92|471.62|473.77|471.47|23
1736151620000|2025-01-06 08:20:20|473.76|471.46|473.76|471.46|473.83|471.53|473.71|471.41|21
1736151630000|2025-01-06 08:20:30|473.71|471.41|473.75|471.45|473.77|471.47|473.67|471.37|16
1736151640000|2025-01-06 08:20:40|473.76|471.46|473.87|471.57|473.88|471.58|473.71|471.41|19
1736151650000|2025-01-06 08:20:50|473.85|471.55|473.9|471.6|473.92|471.62|473.84|471.54|16
1736151660000|2025-01-06 08:21:00|473.88|471.58|474.06|471.76|474.06|471.76|473.88|471.58|16
1736151670000|2025-01-06 08:21:10|474.12|471.82|474.17|471.87|474.19|471.89|474.12|471.82|24
1736151680000|2025-01-06 08:21:20|474.18|471.88|474.11|471.81|474.22|471.92|474.1|471.8|21
1736151690000|2025-01-06 08:21:30|474.1|471.8|474.08|471.78|474.17|471.87|474.07|471.77|27
1736151700000|2025-01-06 08:21:40|474.1|471.8|474.11|471.81|474.13|471.83|474.1|471.8|13
1736151710000|2025-01-06 08:21:50|474.12|471.82|474.25|471.95|474.26|471.96|474.11|471.81|13
1736151720000|2025-01-06 08:22:00|474.23|471.93|474.31|472.01|474.33|472.03|474.11|471.81|22
1736151730000|2025-01-06 08:22:10|474.33|472.03|474.48|472.18|474.51|472.21|474.29|471.99|16
1736151740000|2025-01-06 08:22:20|474.46|472.16|474.47|472.17|474.57|472.27|474.45|472.15|19
1736151750000|2025-01-06 08:22:30|474.49|472.19|474.57|472.27|474.59|472.29|474.43|472.13|24
1736151760000|2025-01-06 08:22:40|474.56|472.26|474.53|472.23|474.6|472.3|474.53|472.23|16
1736151770000|2025-01-06 08:22:50|474.54|472.24|474.51|472.21|474.54|472.24|474.5|472.2|6
1736151780000|2025-01-06 08:23:00|474.52|472.22|474.53|472.23|474.54|472.24|474.52|472.22|11
1736151790000|2025-01-06 08:23:10|474.51|472.21|474.46|472.16|474.51|472.21|474.46|472.16|4
1736151800000|2025-01-06 08:23:20|474.45|472.15|474.49|472.19|474.55|472.25|474.41|472.11|14
1736151810000|2025-01-06 08:23:30|474.48|472.18|474.45|472.15|474.5|472.2|474.45|472.15|11
1736151820000|2025-01-06 08:23:40|474.46|472.16|474.45|472.15|474.51|472.21|474.45|472.15|9
1736151830000|2025-01-06 08:23:50|474.47|472.17|474.46|472.16|474.47|472.17|474.46|472.16|2
1736151840000|2025-01-06 08:24:00|474.38|472.08|474.32|472.02|474.38|472.08|474.31|472.01|21
1736151850000|2025-01-06 08:24:10|474.33|472.03|474.47|472.17|474.48|472.18|474.32|472.02|16
1736151860000|2025-01-06 08:24:20|474.48|472.18|474.25|471.95|474.48|472.18|474.23|471.93|18
1736151870000|2025-01-06 08:24:30|474.26|471.96|474.03|471.73|474.29|471.99|473.98|471.68|21
1736151880000|2025-01-06 08:24:40|474.02|471.72|474.06|471.76|474.19|471.89|473.98|471.68|26
1736151890000|2025-01-06 08:24:50|474.09|471.79|473.92|471.62|474.11|471.81|473.91|471.61|18
1736151900000|2025-01-06 08:25:00|473.91|471.61|473.88|471.58|473.92|471.62|473.85|471.55|31
1736151910000|2025-01-06 08:25:10|473.86|471.56|473.95|471.65|474.02|471.72|473.86|471.56|21
1736151920000|2025-01-06 08:25:20|473.96|471.66|473.85|471.55|474.06|471.76|473.84|471.54|17
1736151930000|2025-01-06 08:25:30|473.84|471.54|473.67|471.37|473.85|471.55|473.65|471.35|21
1736151940000|2025-01-06 08:25:40|473.68|471.38|473.64|471.34|473.71|471.41|473.61|471.31|17
1736151950000|2025-01-06 08:25:50|473.65|471.35|473.62|471.32|473.65|471.35|473.6|471.3|11
1736151960000|2025-01-06 08:26:00|473.64|471.34|473.6|471.3|473.7|471.4|473.6|471.3|29
1736151970000|2025-01-06 08:26:10|473.61|471.31|473.55|471.25|473.61|471.31|473.5|471.2|18
1736151980000|2025-01-06 08:26:20|473.57|471.27|473.78|471.48|473.82|471.52|473.55|471.25|20
1736151990000|2025-01-06 08:26:30|473.77|471.47|473.54|471.24|473.77|471.47|473.52|471.22|20
1736152000000|2025-01-06 08:26:40|473.53|471.23|473.58|471.28|473.6|471.3|473.5|471.2|24
1736152010000|2025-01-06 08:26:50|473.57|471.27|474.13|471.83|474.17|471.87|473.55|471.25|20
1736152020000|2025-01-06 08:27:00|474.1|471.8|474.04|471.74|474.1|471.8|474|471.7|22
1736152030000|2025-01-06 08:27:10|474.03|471.73|474.13|471.83|474.14|471.84|474.02|471.72|19
1736152040000|2025-01-06 08:27:20|474.14|471.84|474.16|471.86|474.18|471.88|474.13|471.83|18
1736152050000|2025-01-06 08:27:30|474.17|471.87|474.01|471.71|474.22|471.92|474.01|471.71|16
1736152060000|2025-01-06 08:27:40|474.02|471.72|474.13|471.83|474.17|471.87|474.01|471.71|16
1736152070000|2025-01-06 08:27:50|474.14|471.84|473.92|471.62|474.19|471.89|473.88|471.58|19
1736152080000|2025-01-06 08:28:00|473.91|471.61|473.91|471.61|473.95|471.65|473.81|471.51|26
1736152090000|2025-01-06 08:28:10|473.9|471.6|473.83|471.53|473.91|471.61|473.83|471.53|13
1736152100000|2025-01-06 08:28:20|473.82|471.52|474.16|471.86|474.16|471.86|473.77|471.47|23
1736152110000|2025-01-06 08:28:30|474.27|471.97|474.1|471.8|474.43|472.13|474|471.7|36
1736152120000|2025-01-06 08:28:40|474.09|471.79|473.91|471.61|474.12|471.82|473.88|471.58|24
1736152130000|2025-01-06 08:28:50|473.85|471.55|473.94|471.64|473.95|471.65|473.85|471.55|14
1736152140000|2025-01-06 08:29:00|473.97|471.67|473.9|471.6|473.97|471.67|473.86|471.56|24
1736152150000|2025-01-06 08:29:10|473.91|471.61|473.77|471.47|473.91|471.61|473.75|471.45|19
1736152160000|2025-01-06 08:29:20|473.78|471.48|473.85|471.55|473.86|471.56|473.75|471.45|24
1736152170000|2025-01-06 08:29:30|473.84|471.54|473.8|471.5|473.85|471.55|473.78|471.48|13
1736152180000|2025-01-06 08:29:40|473.78|471.48|473.74|471.44|473.78|471.48|473.65|471.35|16
1736152190000|2025-01-06 08:29:50|473.72|471.42|473.69|471.39|473.74|471.44|473.66|471.36|14
1736152200000|2025-01-06 08:30:00|473.7|471.4|473.56|471.26|473.71|471.41|473.54|471.24|19
1736152210000|2025-01-06 08:30:10|473.57|471.27|473.53|471.23|473.66|471.36|473.51|471.21|30
1736152220000|2025-01-06 08:30:20|473.56|471.26|473.58|471.28|473.69|471.39|473.54|471.24|21
1736152230000|2025-01-06 08:30:30|473.57|471.27|473.38|471.08|473.58|471.28|473.38|471.08|18
1736152240000|2025-01-06 08:30:40|473.42|471.12|473.34|471.04|473.45|471.15|473.34|471.04|21
1736152250000|2025-01-06 08:30:50|473.32|471.02|473.49|471.19|473.49|471.19|473.32|471.02|16
1736152260000|2025-01-06 08:31:00|473.58|471.28|473.38|471.08|473.6|471.3|473.38|471.08|17
1736152270000|2025-01-06 08:31:10|473.36|471.06|473.3|471|473.36|471.06|473.29|470.99|12
1736152280000|2025-01-06 08:31:20|473.23|470.93|473.02|470.72|473.23|470.93|472.99|470.69|30
1736152290000|2025-01-06 08:31:30|473.01|470.71|472.88|470.58|473.03|470.73|472.85|470.55|17
1736152300000|2025-01-06 08:31:40|472.87|470.57|472.9|470.6|472.9|470.6|472.83|470.53|9
1736152310000|2025-01-06 08:31:50|472.88|470.58|472.89|470.59|472.89|470.59|472.83|470.53|14
1736152320000|2025-01-06 08:32:00|472.82|470.52|472.68|470.38|472.85|470.55|472.65|470.35|17
1736152330000|2025-01-06 08:32:10|472.64|470.34|472.69|470.39|472.78|470.48|472.63|470.33|21
1736152340000|2025-01-06 08:32:20|472.66|470.36|472.53|470.23|472.71|470.41|472.48|470.18|17
1736152350000|2025-01-06 08:32:30|472.52|470.22|472.57|470.27|472.58|470.28|472.51|470.21|16
1736152360000|2025-01-06 08:32:40|472.55|470.25|472.6|470.3|472.6|470.3|472.53|470.23|20
1736152370000|2025-01-06 08:32:50|472.61|470.31|472.61|470.31|472.61|470.31|472.61|470.31|1
1736152380000|2025-01-06 08:33:00|472.54|470.24|472.37|470.07|472.54|470.24|472.31|470.01|21
1736152390000|2025-01-06 08:33:10|472.36|470.06|472.38|470.08|472.4|470.1|472.22|469.92|24
1736152400000|2025-01-06 08:33:20|472.41|470.11|472.38|470.08|472.44|470.14|472.35|470.05|16
1736152410000|2025-01-06 08:33:30|472.4|470.1|472.29|469.99|472.44|470.14|472.29|469.99|9
1736152420000|2025-01-06 08:33:40|472.28|469.98|472.23|469.93|472.28|469.98|472.2|469.9|13
1736152430000|2025-01-06 08:33:50|472.24|469.94|472.13|469.83|472.24|469.94|472.13|469.83|14
1736152440000|2025-01-06 08:34:00|472.2|469.9|472.27|469.97|472.27|469.97|472.19|469.89|17
1736152450000|2025-01-06 08:34:10|472.24|469.94|472.12|469.82|472.25|469.95|472.07|469.77|20
1736152460000|2025-01-06 08:34:20|472.14|469.84|472.09|469.79|472.15|469.85|471.98|469.68|26
1736152470000|2025-01-06 08:34:30|472.19|469.89|472.29|469.99|472.29|469.99|472.19|469.89|21
1736152480000|2025-01-06 08:34:40|472.27|469.97|472.25|469.95|472.28|469.98|472.21|469.91|17
1736152490000|2025-01-06 08:34:50|472.26|469.96|472.08|469.78|472.28|469.98|472.08|469.78|23
1736152500000|2025-01-06 08:35:00|472.09|469.79|471.91|469.61|472.09|469.79|471.91|469.61|19
1736152510000|2025-01-06 08:35:10|471.85|469.55|471.7|469.4|471.86|469.56|471.65|469.35|26
1736152520000|2025-01-06 08:35:20|471.71|469.41|471.76|469.46|471.9|469.6|471.71|469.41|23
1736152530000|2025-01-06 08:35:30|471.75|469.45|471.67|469.37|471.85|469.55|471.65|469.35|22
1736152540000|2025-01-06 08:35:40|471.68|469.38|471.75|469.45|471.88|469.58|471.68|469.38|18
1736152550000|2025-01-06 08:35:50|471.74|469.44|471.77|469.47|471.77|469.47|471.65|469.35|17
1736152560000|2025-01-06 08:36:00|471.78|469.48|471.85|469.55|471.96|469.66|471.78|469.48|21
1736152570000|2025-01-06 08:36:10|471.88|469.58|471.74|469.44|471.9|469.6|471.63|469.33|20
1736152580000|2025-01-06 08:36:20|471.78|469.48|471.88|469.58|471.9|469.6|471.75|469.45|14
1736152590000|2025-01-06 08:36:30|471.83|469.53|471.77|469.47|471.83|469.53|471.76|469.46|11
1736152600000|2025-01-06 08:36:40|471.76|469.46|471.61|469.31|471.77|469.47|471.61|469.31|16
1736152610000|2025-01-06 08:36:50|471.6|469.3|471.63|469.33|471.64|469.34|471.59|469.29|13
1736152620000|2025-01-06 08:37:00|471.65|469.35|471.71|469.41|471.87|469.57|471.65|469.35|22
1736152630000|2025-01-06 08:37:10|471.68|469.38|472.1|469.8|472.1|469.8|471.64|469.34|14
1736152640000|2025-01-06 08:37:20|472.12|469.82|472.19|469.89|472.2|469.9|472.06|469.76|19
1736152650000|2025-01-06 08:37:30|472.17|469.87|472.11|469.81|472.17|469.87|472.09|469.79|10
1736152660000|2025-01-06 08:37:40|472.1|469.8|472|469.7|472.1|469.8|471.99|469.69|12
1736152670000|2025-01-06 08:37:50|471.99|469.69|472.17|469.87|472.21|469.91|471.95|469.65|12
1736152680000|2025-01-06 08:38:00|472.18|469.88|472.36|470.06|472.39|470.09|472.18|469.88|18
1736152690000|2025-01-06 08:38:10|472.35|470.05|472.36|470.06|472.44|470.14|472.34|470.04|22
1736152700000|2025-01-06 08:38:20|472.37|470.07|472.4|470.1|472.48|470.18|472.37|470.07|7
1736152710000|2025-01-06 08:38:30|472.41|470.11|472.29|469.99|472.49|470.19|472.29|469.99|20
1736152720000|2025-01-06 08:38:40|472.24|469.94|472.23|469.93|472.26|469.96|472.23|469.93|12
1736152730000|2025-01-06 08:38:50|472.13|469.83|472.04|469.74|472.13|469.83|472.04|469.74|18
1736152740000|2025-01-06 08:39:00|472.08|469.78|472.06|469.76|472.08|469.78|472|469.7|20
1736152750000|2025-01-06 08:39:10|472.05|469.75|472.19|469.89|472.2|469.9|472.04|469.74|24
1736152760000|2025-01-06 08:39:20|472.13|469.83|472.33|470.03|472.38|470.08|472.12|469.82|19
1736152770000|2025-01-06 08:39:30|472.38|470.08|472.22|469.92|472.5|470.2|472.21|469.91|23
1736152780000|2025-01-06 08:39:40|472.21|469.91|472.26|469.96|472.3|470|472.21|469.91|18
1736152790000|2025-01-06 08:39:50|472.25|469.95|472.13|469.83|472.26|469.96|472.13|469.83|16
1736152800000|2025-01-06 08:40:00|472.14|469.84|472.07|469.77|472.2|469.9|472.03|469.73|16
1736152810000|2025-01-06 08:40:10|472.15|469.85|471.98|469.68|472.19|469.89|471.96|469.66|23
1736152820000|2025-01-06 08:40:20|471.97|469.67|471.99|469.69|472.02|469.72|471.97|469.67|22
1736152830000|2025-01-06 08:40:30|471.97|469.67|472.09|469.79|472.09|469.79|471.97|469.67|24
1736152840000|2025-01-06 08:40:40|472.08|469.78|472.07|469.77|472.08|469.78|472.04|469.74|8
1736152850000|2025-01-06 08:40:50|472.05|469.75|471.99|469.69|472.07|469.77|471.97|469.67|14
1736152860000|2025-01-06 08:41:00|472|469.7|471.82|469.52|472.01|469.71|471.79|469.49|20
1736152870000|2025-01-06 08:41:10|471.8|469.5|471.71|469.41|471.81|469.51|471.67|469.37|19
1736152880000|2025-01-06 08:41:20|471.72|469.42|471.55|469.25|471.74|469.44|471.5|469.2|18
1736152890000|2025-01-06 08:41:30|471.53|469.23|471.49|469.19|471.53|469.23|471.49|469.19|8
1736152920000|2025-01-06 08:42:00|471.5|469.2|471.5|469.2|471.5|469.2|471.5|469.2|1
1736152930000|2025-01-06 08:42:10|471.49|469.19|471.49|469.19|471.49|469.19|471.49|469.19|1
1736152940000|2025-01-06 08:42:20|471.29|468.99|471.09|468.79|471.29|468.99|471.09|468.79|4
1736152950000|2025-01-06 08:42:30|471.01|468.71|471.18|468.88|471.3|469|470.97|468.67|24
1736152960000|2025-01-06 08:42:40|471.19|468.89|471.38|469.08|471.4|469.1|471.15|468.85|25
1736152970000|2025-01-06 08:42:50|471.37|469.07|471.41|469.11|471.44|469.14|471.26|468.96|27
1736152980000|2025-01-06 08:43:00|471.4|469.1|471.07|468.77|471.4|469.1|471.01|468.71|32
1736152990000|2025-01-06 08:43:10|471.06|468.76|471.01|468.71|471.11|468.81|471|468.7|22
1736153000000|2025-01-06 08:43:20|471|468.7|470.9|468.6|471.01|468.71|470.85|468.55|19
1736153010000|2025-01-06 08:43:30|470.89|468.59|470.99|468.69|470.99|468.69|470.85|468.55|23
1736153020000|2025-01-06 08:43:40|470.97|468.67|470.99|468.69|471.02|468.72|470.93|468.63|22
1736153030000|2025-01-06 08:43:50|471.01|468.71|470.97|468.67|471.01|468.71|470.89|468.59|14
1736153040000|2025-01-06 08:44:00|470.96|468.66|471.15|468.85|471.17|468.87|470.94|468.64|13
1736153050000|2025-01-06 08:44:10|471.14|468.84|470.95|468.65|471.15|468.85|470.95|468.65|17
1736153060000|2025-01-06 08:44:20|470.94|468.64|471.06|468.76|471.08|468.78|470.91|468.61|11
1736153070000|2025-01-06 08:44:30|471.07|468.77|471.13|468.83|471.31|469.01|471.07|468.77|21
1736153080000|2025-01-06 08:44:40|471.12|468.82|471.24|468.94|471.25|468.95|471.07|468.77|11
1736153090000|2025-01-06 08:44:50|471.23|468.93|471.21|468.91|471.24|468.94|471.14|468.84|14
1736153100000|2025-01-06 08:45:00|471.23|468.93|471.22|468.92|471.34|469.04|471.21|468.91|15
1736153110000|2025-01-06 08:45:10|471.21|468.91|470.94|468.64|471.21|468.91|470.94|468.64|17
1736153120000|2025-01-06 08:45:20|470.91|468.61|471.26|468.96|471.29|468.99|470.91|468.61|20
1736153130000|2025-01-06 08:45:30|471.28|468.98|471.27|468.97|471.28|468.98|471.25|468.95|5
1736153140000|2025-01-06 08:45:40|471.28|468.98|471.77|469.47|471.82|469.52|471.28|468.98|32
1736153150000|2025-01-06 08:45:50|471.76|469.46|471.81|469.51|471.82|469.52|471.75|469.45|13
1736153160000|2025-01-06 08:46:00|471.82|469.52|471.46|469.16|471.82|469.52|471.46|469.16|27
1736153170000|2025-01-06 08:46:10|471.43|469.13|471.42|469.12|471.45|469.15|471.34|469.04|26
1736153180000|2025-01-06 08:46:20|471.41|469.11|471.4|469.1|471.43|469.13|471.33|469.03|17
1736153190000|2025-01-06 08:46:30|471.41|469.11|471.32|469.02|471.42|469.12|471.25|468.95|19
1736153200000|2025-01-06 08:46:40|471.3|469|471.35|469.05|471.38|469.08|471.3|469|18
1736153210000|2025-01-06 08:46:50|471.32|469.02|471.38|469.08|471.44|469.14|471.31|469.01|22
1736153220000|2025-01-06 08:47:00|471.39|469.09|471.31|469.01|471.48|469.18|471.3|469|20
1736153230000|2025-01-06 08:47:10|471.29|468.99|471.11|468.81|471.29|468.99|471.11|468.81|26
1736153240000|2025-01-06 08:47:20|471.12|468.82|471.18|468.88|471.24|468.94|471.09|468.79|17
1736153250000|2025-01-06 08:47:30|471.21|468.91|471.13|468.83|471.35|469.05|471.13|468.83|19
1736153260000|2025-01-06 08:47:40|471.15|468.85|470.96|468.66|471.18|468.88|470.91|468.61|28
1736153270000|2025-01-06 08:47:50|470.98|468.68|471.11|468.81|471.15|468.85|470.98|468.68|19
1736153280000|2025-01-06 08:48:00|471.1|468.8|471.16|468.86|471.21|468.91|471.07|468.77|22
1736153290000|2025-01-06 08:48:10|471.15|468.85|471.12|468.82|471.15|468.85|471.03|468.73|21
1736153300000|2025-01-06 08:48:20|471.14|468.84|471.23|468.93|471.23|468.93|471.11|468.81|17
1736153310000|2025-01-06 08:48:30|471.22|468.92|471.39|469.09|471.55|469.25|471.08|468.78|15
1736153320000|2025-01-06 08:48:40|471.38|469.08|471.63|469.33|471.67|469.37|471.35|469.05|24
1736153330000|2025-01-06 08:48:50|471.66|469.36|471.66|469.36|471.74|469.44|471.63|469.33|22
1736153340000|2025-01-06 08:49:00|471.6|469.3|471.57|469.27|471.65|469.35|471.56|469.26|21
1736153350000|2025-01-06 08:49:10|471.58|469.28|471.69|469.39|471.69|469.39|471.57|469.27|19
1736153360000|2025-01-06 08:49:20|471.7|469.4|471.91|469.61|471.91|469.61|471.65|469.35|20
1736153370000|2025-01-06 08:49:30|471.92|469.62|471.62|469.32|471.92|469.62|471.62|469.32|24
1736153380000|2025-01-06 08:49:40|471.63|469.33|471.41|469.11|471.65|469.35|471.39|469.09|17
1736153390000|2025-01-06 08:49:50|471.42|469.12|471.39|469.09|471.42|469.12|471.39|469.09|14
1736153400000|2025-01-06 08:50:00|471.45|469.15|471.59|469.29|471.62|469.32|471.44|469.14|19
1736153410000|2025-01-06 08:50:10|471.58|469.28|471.48|469.18|471.64|469.34|471.48|469.18|18
1736153420000|2025-01-06 08:50:20|471.49|469.19|471.57|469.27|471.61|469.31|471.49|469.19|16
1736153430000|2025-01-06 08:50:30|471.58|469.28|471.54|469.24|471.61|469.31|471.54|469.24|16
1736153440000|2025-01-06 08:50:40|471.55|469.25|471.64|469.34|471.65|469.35|471.52|469.22|18
1736153450000|2025-01-06 08:50:50|471.65|469.35|471.78|469.48|471.78|469.48|471.64|469.34|23
1736153460000|2025-01-06 08:51:00|471.77|469.47|471.82|469.52|471.82|469.52|471.68|469.38|22
1736153470000|2025-01-06 08:51:10|471.83|469.53|471.9|469.6|471.93|469.63|471.77|469.47|23
1736153480000|2025-01-06 08:51:20|471.93|469.63|471.84|469.54|471.99|469.69|471.83|469.53|26
1736153490000|2025-01-06 08:51:30|471.85|469.55|471.82|469.52|472.02|469.72|471.82|469.52|23
1736153500000|2025-01-06 08:51:40|471.84|469.54|471.88|469.58|471.89|469.59|471.84|469.54|7
1736153510000|2025-01-06 08:51:50|471.87|469.57|471.84|469.54|471.88|469.58|471.79|469.49|16
1736153520000|2025-01-06 08:52:00|471.87|469.57|471.97|469.67|471.97|469.67|471.85|469.55|22
1736153530000|2025-01-06 08:52:10|471.98|469.68|472.08|469.78|472.25|469.95|471.98|469.68|24
1736153540000|2025-01-06 08:52:20|472.09|469.79|472.15|469.85|472.31|470.01|472.08|469.78|29
1736153550000|2025-01-06 08:52:30|472.12|469.82|472.05|469.75|472.12|469.82|471.98|469.68|20
1736153560000|2025-01-06 08:52:40|472.04|469.74|472.2|469.9|472.2|469.9|472.04|469.74|15
1736153570000|2025-01-06 08:52:50|472.21|469.91|472.37|470.07|472.46|470.16|472.21|469.91|22
1736153580000|2025-01-06 08:53:00|472.34|470.04|472.45|470.15|472.52|470.22|472.34|470.04|21
1736153590000|2025-01-06 08:53:10|472.46|470.16|472.27|469.97|472.47|470.17|472.26|469.96|21
1736153600000|2025-01-06 08:53:20|472.28|469.98|472.45|470.15|472.47|470.17|472.28|469.98|22
1736153610000|2025-01-06 08:53:30|472.43|470.13|472.48|470.18|472.49|470.19|472.4|470.1|23
1736153620000|2025-01-06 08:53:40|472.49|470.19|472.54|470.24|472.61|470.31|472.43|470.13|21
1736153630000|2025-01-06 08:53:50|472.52|470.22|472.51|470.21|472.57|470.27|472.4|470.1|23
1736153640000|2025-01-06 08:54:00|472.53|470.23|472.4|470.1|472.53|470.23|472.38|470.08|20
1736153650000|2025-01-06 08:54:10|472.41|470.11|472.36|470.06|472.41|470.11|472.3|470|17
1736153660000|2025-01-06 08:54:20|472.32|470.02|472.38|470.08|472.39|470.09|472.31|470.01|15
1736153670000|2025-01-06 08:54:30|472.33|470.03|472.32|470.02|472.39|470.09|472.32|470.02|12
1736153680000|2025-01-06 08:54:40|472.31|470.01|472.32|470.02|472.32|470.02|472.31|470.01|4
1736153690000|2025-01-06 08:54:50|472.33|470.03|472.38|470.08|472.46|470.16|472.31|470.01|12
1736153700000|2025-01-06 08:55:00|472.39|470.09|472.51|470.21|472.52|470.22|472.36|470.06|14
1736153710000|2025-01-06 08:55:10|472.44|470.14|472.38|470.08|472.45|470.15|472.38|470.08|15
1736153720000|2025-01-06 08:55:20|472.39|470.09|472.42|470.12|472.43|470.13|472.39|470.09|15
1736153730000|2025-01-06 08:55:30|472.43|470.13|472.51|470.21|472.54|470.24|472.4|470.1|19
1736153740000|2025-01-06 08:55:40|472.5|470.2|472.51|470.21|472.51|470.21|472.45|470.15|19
1736153750000|2025-01-06 08:55:50|472.52|470.22|472.44|470.14|472.52|470.22|472.33|470.03|8
1736153760000|2025-01-06 08:56:00|472.45|470.15|472.71|470.41|472.71|470.41|472.45|470.15|16
1736153770000|2025-01-06 08:56:10|472.69|470.39|472.53|470.23|472.71|470.41|472.49|470.19|16
1736153780000|2025-01-06 08:56:20|472.54|470.24|472.54|470.24|472.56|470.26|472.5|470.2|11
1736153790000|2025-01-06 08:56:30|472.56|470.26|472.39|470.09|472.56|470.26|472.37|470.07|15
1736153800000|2025-01-06 08:56:40|472.38|470.08|472.45|470.15|472.46|470.16|472.37|470.07|20
1736153810000|2025-01-06 08:56:50|472.43|470.13|472.34|470.04|472.43|470.13|472.34|470.04|7
1736153820000|2025-01-06 08:57:00|472.36|470.06|472.17|469.87|472.36|470.06|472.17|469.87|20
1736153830000|2025-01-06 08:57:10|472.18|469.88|472.17|469.87|472.22|469.92|472.17|469.87|15
1736153840000|2025-01-06 08:57:20|472.16|469.86|472.16|469.86|472.18|469.88|472.13|469.83|14
1736153850000|2025-01-06 08:57:30|472.15|469.85|472.19|469.89|472.2|469.9|472.15|469.85|12
1736153860000|2025-01-06 08:57:40|472.18|469.88|472.14|469.84|472.19|469.89|472.03|469.73|15
1736153870000|2025-01-06 08:57:50|472.16|469.86|471.91|469.61|472.21|469.91|471.89|469.59|15
1736153880000|2025-01-06 08:58:00|471.9|469.6|471.85|469.55|471.9|469.6|471.7|469.4|16
1736153890000|2025-01-06 08:58:10|471.88|469.58|471.84|469.54|471.95|469.65|471.77|469.47|22
1736153900000|2025-01-06 08:58:20|471.85|469.55|471.73|469.43|471.87|469.57|471.73|469.43|18
1736153910000|2025-01-06 08:58:30|471.75|469.45|471.75|469.45|471.8|469.5|471.69|469.39|14
1736153920000|2025-01-06 08:58:40|471.76|469.46|471.69|469.39|471.76|469.46|471.69|469.39|8
1736153930000|2025-01-06 08:58:50|471.68|469.38|471.61|469.31|471.73|469.43|471.57|469.27|15
1736153940000|2025-01-06 08:59:00|471.63|469.33|471.71|469.41|471.72|469.42|471.63|469.33|10
1736153950000|2025-01-06 08:59:10|471.72|469.42|471.77|469.47|471.77|469.47|471.68|469.38|19
1736153960000|2025-01-06 08:59:20|471.71|469.41|471.79|469.49|471.87|469.57|471.71|469.41|21
1736153970000|2025-01-06 08:59:30|471.78|469.48|471.76|469.46|471.81|469.51|471.73|469.43|21
1736153980000|2025-01-06 08:59:40|471.77|469.47|471.69|469.39|471.8|469.5|471.66|469.36|13
1736153990000|2025-01-06 08:59:50|471.7|469.4|471.7|469.4|471.75|469.45|471.67|469.37|16
1736154000000|2025-01-06 09:00:00|471.71|469.41|471.93|469.63|471.97|469.67|471.71|469.41|20
1736154010000|2025-01-06 09:00:10|471.92|469.62|471.89|469.59|472.01|469.71|471.87|469.57|25
1736154020000|2025-01-06 09:00:20|471.9|469.6|471.98|469.68|471.99|469.69|471.9|469.6|16
1736154030000|2025-01-06 09:00:30|471.99|469.69|472.19|469.89|472.23|469.93|471.99|469.69|21
1736154040000|2025-01-06 09:00:40|472.21|469.91|472.24|469.94|472.25|469.95|472.2|469.9|12
1736154050000|2025-01-06 09:00:50|472.2|469.9|472.07|469.77|472.22|469.92|472.05|469.75|21
1736154060000|2025-01-06 09:01:00|472.08|469.78|472.08|469.78|472.21|469.91|472.08|469.78|19
1736154070000|2025-01-06 09:01:10|472.06|469.76|472.02|469.72|472.12|469.82|471.97|469.67|20
1736154080000|2025-01-06 09:01:20|472.08|469.78|472.23|469.93|472.23|469.93|472.05|469.75|15
1736154090000|2025-01-06 09:01:30|472.22|469.92|472.36|470.06|472.43|470.13|472.21|469.91|16
1736154100000|2025-01-06 09:01:40|472.3|470|472.29|469.99|472.33|470.03|472.29|469.99|17
1736154110000|2025-01-06 09:01:50|472.3|470|472.28|469.98|472.3|470|472.28|469.98|9
1736154120000|2025-01-06 09:02:00|472.29|469.99|472.35|470.05|472.57|470.27|472.29|469.99|16
1736154130000|2025-01-06 09:02:10|472.37|470.07|472.35|470.05|472.39|470.09|472.29|469.99|21
1736154140000|2025-01-06 09:02:20|472.33|470.03|472.4|470.1|472.43|470.13|472.32|470.02|16
1736154150000|2025-01-06 09:02:30|472.38|470.08|472.67|470.37|472.67|470.37|472.38|470.08|22
1736154160000|2025-01-06 09:02:40|472.66|470.36|472.77|470.47|472.79|470.49|472.66|470.36|18
1736154170000|2025-01-06 09:02:50|472.81|470.51|472.62|470.32|472.83|470.53|472.59|470.29|20
1736154180000|2025-01-06 09:03:00|472.63|470.33|472.77|470.47|472.77|470.47|472.63|470.33|20
1736154190000|2025-01-06 09:03:10|472.75|470.45|472.64|470.34|472.83|470.53|472.64|470.34|14
1736154200000|2025-01-06 09:03:20|472.63|470.33|472.7|470.4|472.79|470.49|472.6|470.3|17
1736154210000|2025-01-06 09:03:30|472.61|470.31|472.68|470.38|472.68|470.38|472.61|470.31|18
1736154220000|2025-01-06 09:03:40|472.64|470.34|472.63|470.33|472.67|470.37|472.61|470.31|17
1736154230000|2025-01-06 09:03:50|472.62|470.32|472.64|470.34|472.67|470.37|472.61|470.31|19
1736154240000|2025-01-06 09:04:00|472.68|470.38|472.79|470.49|472.86|470.56|472.68|470.38|20
1736154250000|2025-01-06 09:04:10|472.8|470.5|472.69|470.39|472.81|470.51|472.63|470.33|17
1736154260000|2025-01-06 09:04:20|472.65|470.35|472.7|470.4|472.7|470.4|472.65|470.35|7
1736154270000|2025-01-06 09:04:30|472.67|470.37|472.69|470.39|472.71|470.41|472.67|470.37|6
1736154280000|2025-01-06 09:04:40|472.65|470.35|472.52|470.22|472.65|470.35|472.5|470.2|15
1736154290000|2025-01-06 09:04:50|472.55|470.25|472.56|470.26|472.57|470.27|472.54|470.24|14
1736154300000|2025-01-06 09:05:00|472.57|470.27|472.55|470.25|472.57|470.27|472.54|470.24|15
1736154310000|2025-01-06 09:05:10|472.54|470.24|472.38|470.08|472.54|470.24|472.36|470.06|20
1736154320000|2025-01-06 09:05:20|472.42|470.12|472.33|470.03|472.42|470.12|472.3|470|16
1736154330000|2025-01-06 09:05:30|472.35|470.05|472.13|469.83|472.35|470.05|472.1|469.8|17
1736154340000|2025-01-06 09:05:40|472.17|469.87|472.16|469.86|472.21|469.91|472.12|469.82|20
1736154350000|2025-01-06 09:05:50|472.17|469.87|472.15|469.85|472.18|469.88|472.11|469.81|15
1736154360000|2025-01-06 09:06:00|472.12|469.82|472.15|469.85|472.15|469.85|472.1|469.8|6
1736154440000|2025-01-06 09:07:20|472.11|469.81|472.09|469.79|472.15|469.85|472.09|469.79|3
1736154450000|2025-01-06 09:07:30|472.1|469.8|472.12|469.82|472.12|469.82|472.09|469.79|15
1736154460000|2025-01-06 09:07:40|472.11|469.81|472.15|469.85|472.15|469.85|472.11|469.81|6
1736154520000|2025-01-06 09:08:40|472.37|470.07|472.61|470.31|472.62|470.32|472.37|470.07|12
1736154530000|2025-01-06 09:08:50|472.62|470.32|472.57|470.27|472.62|470.32|472.56|470.26|19
1736154540000|2025-01-06 09:09:00|472.58|470.28|472.72|470.42|472.72|470.42|472.56|470.26|17
1736154550000|2025-01-06 09:09:10|472.71|470.41|472.78|470.48|472.79|470.49|472.69|470.39|11
1736154560000|2025-01-06 09:09:20|472.73|470.43|472.56|470.26|472.76|470.46|472.55|470.25|18
1736154570000|2025-01-06 09:09:30|472.59|470.29|472.59|470.29|472.6|470.3|472.57|470.27|13
1736154580000|2025-01-06 09:09:40|472.56|470.26|472.63|470.33|472.67|470.37|472.56|470.26|16
1736154590000|2025-01-06 09:09:50|472.64|470.34|472.7|470.4|472.71|470.41|472.63|470.33|12
1736154600000|2025-01-06 09:10:00|472.71|470.41|472.68|470.38|472.71|470.41|472.59|470.29|19
1736154610000|2025-01-06 09:10:10|472.63|470.33|472.71|470.41|472.71|470.41|472.63|470.33|16
1736154620000|2025-01-06 09:10:20|472.7|470.4|472.87|470.57|472.87|470.57|472.7|470.4|17
1736154630000|2025-01-06 09:10:30|472.88|470.58|472.91|470.61|472.91|470.61|472.86|470.56|13
1736154640000|2025-01-06 09:10:40|472.9|470.6|473.01|470.71|473.01|470.71|472.89|470.59|16
1736154650000|2025-01-06 09:10:50|472.98|470.68|473.11|470.81|473.11|470.81|472.98|470.68|24
1736154660000|2025-01-06 09:11:00|473.1|470.8|473.17|470.87|473.18|470.88|473.1|470.8|19
1736154670000|2025-01-06 09:11:10|473.18|470.88|473.17|470.87|473.19|470.89|473.14|470.84|13
1736154680000|2025-01-06 09:11:20|473.18|470.88|473.11|470.81|473.19|470.89|473.08|470.78|14
1736154690000|2025-01-06 09:11:30|473.12|470.82|473.12|470.82|473.14|470.84|473.09|470.79|13
1736154700000|2025-01-06 09:11:40|473.13|470.83|473.12|470.82|473.21|470.91|473.12|470.82|12
1736154710000|2025-01-06 09:11:50|473.13|470.83|473.16|470.86|473.17|470.87|473.08|470.78|17
1736154720000|2025-01-06 09:12:00|473.14|470.84|473.18|470.88|473.2|470.9|473.14|470.84|9
1736154730000|2025-01-06 09:12:10|473.1|470.8|473.11|470.81|473.12|470.82|473.08|470.78|12
1736154740000|2025-01-06 09:12:20|473.12|470.82|473.14|470.84|473.17|470.87|473.12|470.82|11
1736154750000|2025-01-06 09:12:30|473.15|470.85|473.12|470.82|473.16|470.86|473.11|470.81|11
1736154760000|2025-01-06 09:12:40|473.11|470.81|473.11|470.81|473.13|470.83|473.09|470.79|8
1736154770000|2025-01-06 09:12:50|473.08|470.78|472.95|470.65|473.08|470.78|472.94|470.64|8
1736154780000|2025-01-06 09:13:00|472.94|470.64|472.92|470.62|472.94|470.64|472.92|470.62|7
1736154790000|2025-01-06 09:13:10|472.93|470.63|472.8|470.5|472.96|470.66|472.8|470.5|22
1736154800000|2025-01-06 09:13:20|472.82|470.52|472.83|470.53|472.83|470.53|472.79|470.49|10
1736154810000|2025-01-06 09:13:30|472.81|470.51|472.9|470.6|472.9|470.6|472.79|470.49|14
1736154820000|2025-01-06 09:13:40|472.92|470.62|473.08|470.78|473.08|470.78|472.92|470.62|12
1736154830000|2025-01-06 09:13:50|473.07|470.77|473.09|470.79|473.09|470.79|473.07|470.77|5
1736154840000|2025-01-06 09:14:00|473.08|470.78|473.03|470.73|473.08|470.78|473.03|470.73|5
1736154850000|2025-01-06 09:14:10|473.04|470.74|473.06|470.76|473.07|470.77|473.01|470.71|14
1736154860000|2025-01-06 09:14:20|473.04|470.74|473.07|470.77|473.07|470.77|473.03|470.73|7
1736154870000|2025-01-06 09:14:30|473.08|470.78|473.08|470.78|473.09|470.79|473.08|470.78|15
1736154880000|2025-01-06 09:14:40|473.09|470.79|473.08|470.78|473.11|470.81|473.07|470.77|18
1736154890000|2025-01-06 09:14:50|473.09|470.79|473.08|470.78|473.09|470.79|473.04|470.74|10
1736154900000|2025-01-06 09:15:00|473.09|470.79|473.13|470.83|473.15|470.85|473.08|470.78|25
1736154910000|2025-01-06 09:15:10|473.12|470.82|473.01|470.71|473.14|470.84|472.99|470.69|13
1736154920000|2025-01-06 09:15:20|473|470.7|473.04|470.74|473.05|470.75|473|470.7|20
1736154930000|2025-01-06 09:15:30|473.05|470.75|473.1|470.8|473.1|470.8|473.04|470.74|4
1736154940000|2025-01-06 09:15:40|473.09|470.79|473.05|470.75|473.09|470.79|473.04|470.74|13
1736154950000|2025-01-06 09:15:50|473.06|470.76|473.05|470.75|473.06|470.76|473.05|470.75|2
1736154960000|2025-01-06 09:16:00|473.06|470.76|473.09|470.79|473.1|470.8|473.05|470.75|8
1736154970000|2025-01-06 09:16:10|473.1|470.8|473.12|470.82|473.17|470.87|473.1|470.8|16
1736154980000|2025-01-06 09:16:20|473.07|470.77|473.22|470.92|473.22|470.92|473.07|470.77|9
1736154990000|2025-01-06 09:16:30|473.21|470.91|473.24|470.94|473.28|470.98|473.21|470.91|13
1736155000000|2025-01-06 09:16:40|473.22|470.92|473.11|470.81|473.22|470.92|473.1|470.8|18
1736155010000|2025-01-06 09:16:50|473.07|470.77|472.9|470.6|473.11|470.81|472.9|470.6|22
1736155020000|2025-01-06 09:17:00|472.88|470.58|472.76|470.46|472.9|470.6|472.76|470.46|22
1736155030000|2025-01-06 09:17:10|472.77|470.47|472.67|470.37|472.81|470.51|472.67|470.37|4
1736155040000|2025-01-06 09:17:20|472.68|470.38|472.65|470.35|472.68|470.38|472.55|470.25|24
1736155050000|2025-01-06 09:17:30|472.64|470.34|472.43|470.13|472.64|470.34|472.43|470.13|23
1736155060000|2025-01-06 09:17:40|472.44|470.14|472.64|470.34|472.64|470.34|472.43|470.13|18
1736155070000|2025-01-06 09:17:50|472.63|470.33|472.53|470.23|472.63|470.33|472.53|470.23|16
1736155080000|2025-01-06 09:18:00|472.51|470.21|472.42|470.12|472.52|470.22|472.38|470.08|18
1736155090000|2025-01-06 09:18:10|472.41|470.11|472.43|470.13|472.45|470.15|472.38|470.08|17
1736155100000|2025-01-06 09:18:20|472.42|470.12|472.42|470.12|472.43|470.13|472.39|470.09|19
1736155110000|2025-01-06 09:18:30|472.41|470.11|472.55|470.25|472.55|470.25|472.39|470.09|25
1736155120000|2025-01-06 09:18:40|472.54|470.24|472.61|470.31|472.64|470.34|472.53|470.23|12
1736155130000|2025-01-06 09:18:50|472.62|470.32|472.64|470.34|472.68|470.38|472.61|470.31|13
1736155140000|2025-01-06 09:19:00|472.62|470.32|472.66|470.36|472.66|470.36|472.62|470.32|4
1736155150000|2025-01-06 09:19:10|472.64|470.34|472.66|470.36|472.68|470.38|472.64|470.34|15
1736155160000|2025-01-06 09:19:20|472.68|470.38|472.77|470.47|472.81|470.51|472.68|470.38|15
1736155170000|2025-01-06 09:19:30|472.75|470.45|472.77|470.47|472.77|470.47|472.74|470.44|17
1736155180000|2025-01-06 09:19:40|472.76|470.46|472.68|470.38|472.77|470.47|472.66|470.36|15
1736155190000|2025-01-06 09:19:50|472.69|470.39|472.74|470.44|472.74|470.44|472.68|470.38|8
1736155200000|2025-01-06 09:20:00|472.75|470.45|472.71|470.41|472.75|470.45|472.67|470.37|20
1736155210000|2025-01-06 09:20:10|472.7|470.4|472.71|470.41|472.71|470.41|472.66|470.36|10
1736155220000|2025-01-06 09:20:20|472.7|470.4|472.86|470.56|472.86|470.56|472.69|470.39|11
1736155230000|2025-01-06 09:20:30|472.76|470.46|472.78|470.48|472.79|470.49|472.71|470.41|9
1736155240000|2025-01-06 09:20:40|472.77|470.47|472.76|470.46|472.77|470.47|472.73|470.43|6
1736155250000|2025-01-06 09:20:50|472.8|470.5|472.79|470.49|472.82|470.52|472.75|470.45|12
1736155260000|2025-01-06 09:21:00|472.8|470.5|472.74|470.44|472.84|470.54|472.72|470.42|18
1736155270000|2025-01-06 09:21:10|472.75|470.45|472.88|470.58|472.9|470.6|472.74|470.44|16
1736155280000|2025-01-06 09:21:20|472.89|470.59|472.88|470.58|472.93|470.63|472.87|470.57|7
1736155290000|2025-01-06 09:21:30|472.85|470.55|472.73|470.43|472.86|470.56|472.73|470.43|9
1736155300000|2025-01-06 09:21:40|472.68|470.38|472.69|470.39|472.7|470.4|472.65|470.35|13
1736155310000|2025-01-06 09:21:50|472.7|470.4|472.71|470.41|472.71|470.41|472.69|470.39|16
1736155320000|2025-01-06 09:22:00|472.7|470.4|472.56|470.26|472.71|470.41|472.55|470.25|13
1736155330000|2025-01-06 09:22:10|472.55|470.25|472.67|470.37|472.67|470.37|472.55|470.25|15
1736155340000|2025-01-06 09:22:20|472.69|470.39|472.76|470.46|472.77|470.47|472.69|470.39|14
1736155350000|2025-01-06 09:22:30|472.75|470.45|472.74|470.44|472.75|470.45|472.71|470.41|6
1736155360000|2025-01-06 09:22:40|472.72|470.42|472.76|470.46|472.76|470.46|472.67|470.37|12
1736155370000|2025-01-06 09:22:50|472.81|470.51|472.76|470.46|472.82|470.52|472.75|470.45|11
1736155380000|2025-01-06 09:23:00|472.77|470.47|472.73|470.43|472.77|470.47|472.7|470.4|9
1736155390000|2025-01-06 09:23:10|472.74|470.44|472.47|470.17|472.74|470.44|472.4|470.1|19
1736155400000|2025-01-06 09:23:20|472.48|470.18|472.47|470.17|472.48|470.18|472.46|470.16|14
1736155410000|2025-01-06 09:23:30|472.48|470.18|472.48|470.18|472.51|470.21|472.47|470.17|11
1736155420000|2025-01-06 09:23:40|472.5|470.2|472.35|470.05|472.5|470.2|472.33|470.03|17
1736155430000|2025-01-06 09:23:50|472.34|470.04|472.25|469.95|472.34|470.04|472.24|469.94|13
1736155440000|2025-01-06 09:24:00|472.26|469.96|472.27|469.97|472.27|469.97|472.25|469.95|8
1736155450000|2025-01-06 09:24:10|472.26|469.96|472.42|470.12|472.43|470.13|472.26|469.96|13
1736155460000|2025-01-06 09:24:20|472.43|470.13|472.41|470.11|472.44|470.14|472.4|470.1|15
1736155470000|2025-01-06 09:24:30|472.42|470.12|472.44|470.14|472.45|470.15|472.42|470.12|6
1736155480000|2025-01-06 09:24:40|472.42|470.12|472.27|469.97|472.44|470.14|472.25|469.95|13
1736155490000|2025-01-06 09:24:50|472.25|469.95|472.16|469.86|472.26|469.96|472.16|469.86|8
1736155500000|2025-01-06 09:25:00|472.17|469.87|472.24|469.94|472.25|469.95|472.16|469.86|16
1736155510000|2025-01-06 09:25:10|472.28|469.98|472.21|469.91|472.29|469.99|472.18|469.88|15
1736155520000|2025-01-06 09:25:20|472.15|469.85|472.15|469.85|472.17|469.87|472.14|469.84|13
1736155530000|2025-01-06 09:25:30|472.14|469.84|471.84|469.54|472.14|469.84|471.84|469.54|12
1736155540000|2025-01-06 09:25:40|471.82|469.52|471.81|469.51|471.82|469.52|471.81|469.51|2
1736155550000|2025-01-06 09:25:50|471.8|469.5|471.7|469.4|471.8|469.5|471.69|469.39|10
1736155560000|2025-01-06 09:26:00|471.73|469.43|471.68|469.38|471.84|469.54|471.67|469.37|15
1736155570000|2025-01-06 09:26:10|471.67|469.37|471.54|469.24|471.67|469.37|471.54|469.24|11
1736155580000|2025-01-06 09:26:20|471.52|469.22|471.38|469.08|471.52|469.22|471.37|469.07|14
1736155590000|2025-01-06 09:26:30|471.37|469.07|471.57|469.27|471.57|469.27|471.37|469.07|17
1736155600000|2025-01-06 09:26:40|471.56|469.26|471.46|469.16|471.56|469.26|471.46|469.16|20
1736155610000|2025-01-06 09:26:50|471.45|469.15|471.47|469.17|471.51|469.21|471.44|469.14|14
1736155620000|2025-01-06 09:27:00|471.48|469.18|471.34|469.04|471.5|469.2|471.3|469|16
1736155630000|2025-01-06 09:27:10|471.35|469.05|471.53|469.23|471.54|469.24|471.31|469.01|26
1736155640000|2025-01-06 09:27:20|471.52|469.22|471.47|469.17|471.52|469.22|471.46|469.16|15
1736155650000|2025-01-06 09:27:30|471.46|469.16|471.38|469.08|471.46|469.16|471.36|469.06|9
1736155660000|2025-01-06 09:27:40|471.37|469.07|471.27|468.97|471.41|469.11|471.27|468.97|12
1736155670000|2025-01-06 09:27:50|471.28|468.98|471.32|469.02|471.32|469.02|471.27|468.97|13
1736155680000|2025-01-06 09:28:00|471.31|469.01|471.37|469.07|471.38|469.08|471.29|468.99|19
1736155690000|2025-01-06 09:28:10|471.38|469.08|471.69|469.39|471.69|469.39|471.38|469.08|14
1736155700000|2025-01-06 09:28:20|471.7|469.4|471.7|469.4|471.71|469.41|471.67|469.37|13
1736155710000|2025-01-06 09:28:30|471.68|469.38|471.68|469.38|471.7|469.4|471.68|469.38|9
1736155720000|2025-01-06 09:28:40|471.69|469.39|471.68|469.38|471.72|469.42|471.68|469.38|13
1736155730000|2025-01-06 09:28:50|471.66|469.36|471.55|469.25|471.68|469.38|471.55|469.25|11
1736155740000|2025-01-06 09:29:00|471.57|469.27|471.57|469.27|471.57|469.27|471.55|469.25|5
1736155750000|2025-01-06 09:29:10|471.58|469.28|471.75|469.45|471.75|469.45|471.58|469.28|11
1736155760000|2025-01-06 09:29:20|471.73|469.43|471.84|469.54|471.89|469.59|471.73|469.43|16
1736155770000|2025-01-06 09:29:30|471.85|469.55|471.81|469.51|471.85|469.55|471.8|469.5|11
1736155780000|2025-01-06 09:29:40|471.8|469.5|471.7|469.4|471.82|469.52|471.69|469.39|14
1736155790000|2025-01-06 09:29:50|471.68|469.38|471.53|469.23|471.68|469.38|471.5|469.2|10
1736155800000|2025-01-06 09:30:00|471.54|469.24|471.35|469.05|471.54|469.24|471.35|469.05|9
1736155810000|2025-01-06 09:30:10|471.34|469.04|471.31|469.01|471.34|469.04|471.31|469.01|19
1736155820000|2025-01-06 09:30:20|471.26|468.96|471.19|468.89|471.28|468.98|471.18|468.88|14
1736155830000|2025-01-06 09:30:30|471.16|468.86|471.15|468.85|471.16|468.86|471.09|468.79|12
1736155840000|2025-01-06 09:30:40|471.14|468.84|471.08|468.78|471.15|468.85|471.07|468.77|19
1736155850000|2025-01-06 09:30:50|471.07|468.77|471.03|468.73|471.08|468.78|471.01|468.71|15
1736155860000|2025-01-06 09:31:00|471.05|468.75|471.14|468.84|471.14|468.84|471.01|468.71|14
1736155870000|2025-01-06 09:31:10|471.13|468.83|471.17|468.87|471.23|468.93|471.13|468.83|24
1736155880000|2025-01-06 09:31:20|471.14|468.84|471.16|468.86|471.19|468.89|471.14|468.84|18
1736155890000|2025-01-06 09:31:30|471.15|468.85|471.16|468.86|471.18|468.88|471.15|468.85|16
1736155900000|2025-01-06 09:31:40|471.15|468.85|471.02|468.72|471.19|468.89|471.02|468.72|11
1736155910000|2025-01-06 09:31:50|471.04|468.74|471.08|468.78|471.08|468.78|471.02|468.72|12
1736155920000|2025-01-06 09:32:00|471.13|468.83|471.33|469.03|471.37|469.07|471.11|468.81|22
1736155930000|2025-01-06 09:32:10|471.32|469.02|471.47|469.17|471.53|469.23|471.32|469.02|16
1736155940000|2025-01-06 09:32:20|471.49|469.19|471.68|469.38|471.72|469.42|471.49|469.19|24
1736155950000|2025-01-06 09:32:30|471.69|469.39|471.69|469.39|471.69|469.39|471.59|469.29|15
1736155960000|2025-01-06 09:32:40|471.71|469.41|471.76|469.46|471.77|469.47|471.71|469.41|5
1736155970000|2025-01-06 09:32:50|471.77|469.47|471.79|469.49|471.83|469.53|471.76|469.46|20
1736155980000|2025-01-06 09:33:00|471.81|469.51|471.81|469.51|471.84|469.54|471.79|469.49|12
1736155990000|2025-01-06 09:33:10|471.82|469.52|471.68|469.38|471.82|469.52|471.67|469.37|18
1736156000000|2025-01-06 09:33:20|471.67|469.37|471.77|469.47|471.81|469.51|471.67|469.37|19
1736156010000|2025-01-06 09:33:30|471.78|469.48|471.8|469.5|471.8|469.5|471.78|469.48|15
1736156020000|2025-01-06 09:33:40|471.79|469.49|471.8|469.5|471.8|469.5|471.79|469.49|6
1736156030000|2025-01-06 09:33:50|471.79|469.49|471.76|469.46|471.8|469.5|471.73|469.43|11
1736156040000|2025-01-06 09:34:00|471.77|469.47|471.65|469.35|471.81|469.51|471.65|469.35|21
1736156050000|2025-01-06 09:34:10|471.66|469.36|471.69|469.39|471.77|469.47|471.65|469.35|18
1736156060000|2025-01-06 09:34:20|471.68|469.38|471.78|469.48|471.82|469.52|471.68|469.38|16
1736156070000|2025-01-06 09:34:30|471.77|469.47|471.79|469.49|471.79|469.49|471.76|469.46|9
1736156080000|2025-01-06 09:34:40|471.78|469.48|471.78|469.48|471.79|469.49|471.75|469.45|12
1736156090000|2025-01-06 09:34:50|471.77|469.47|471.78|469.48|471.78|469.48|471.77|469.47|6
1736156100000|2025-01-06 09:35:00|471.77|469.47|471.84|469.54|471.84|469.54|471.69|469.39|14
1736156110000|2025-01-06 09:35:10|471.83|469.53|471.64|469.34|471.9|469.6|471.63|469.33|22
1736156120000|2025-01-06 09:35:20|471.82|469.52|471.9|469.6|471.91|469.61|471.79|469.49|17
1736156130000|2025-01-06 09:35:30|471.89|469.59|471.8|469.5|471.89|469.59|471.79|469.49|14
1736156140000|2025-01-06 09:35:40|471.79|469.49|471.79|469.49|471.82|469.52|471.78|469.48|14
1736156150000|2025-01-06 09:35:50|471.84|469.54|471.76|469.46|471.84|469.54|471.75|469.45|16
1736156160000|2025-01-06 09:36:00|471.75|469.45|471.46|469.16|471.75|469.45|471.41|469.11|18
1736156170000|2025-01-06 09:36:10|471.47|469.17|471.52|469.22|471.54|469.24|471.46|469.16|15
1736156180000|2025-01-06 09:36:20|471.51|469.21|471.51|469.21|471.53|469.23|471.49|469.19|16
1736156190000|2025-01-06 09:36:30|471.52|469.22|471.5|469.2|471.54|469.24|471.49|469.19|10
1736156200000|2025-01-06 09:36:40|471.62|469.32|471.45|469.15|471.64|469.34|471.45|469.15|15
1736156210000|2025-01-06 09:36:50|471.38|469.08|471.51|469.21|471.66|469.36|471.38|469.08|23
1736156220000|2025-01-06 09:37:00|471.49|469.19|471.54|469.24|471.57|469.27|471.37|469.07|24
1736156230000|2025-01-06 09:37:10|471.55|469.25|471.5|469.2|471.55|469.25|471.48|469.18|7
1736156240000|2025-01-06 09:37:20|471.53|469.23|471.65|469.35|471.67|469.37|471.53|469.23|15
1736156250000|2025-01-06 09:37:30|471.64|469.34|471.6|469.3|471.64|469.34|471.51|469.21|13
1736156260000|2025-01-06 09:37:40|471.61|469.31|471.52|469.22|471.61|469.31|471.5|469.2|10
1736156270000|2025-01-06 09:37:50|471.51|469.21|471.58|469.28|471.59|469.29|471.5|469.2|13
1736156280000|2025-01-06 09:38:00|471.57|469.27|471.58|469.28|471.58|469.28|471.57|469.27|8
1736156290000|2025-01-06 09:38:10|471.57|469.27|471.59|469.29|471.62|469.32|471.53|469.23|13
1736156300000|2025-01-06 09:38:20|471.6|469.3|471.7|469.4|471.78|469.48|471.6|469.3|13
1736156310000|2025-01-06 09:38:30|471.69|469.39|471.63|469.33|471.7|469.4|471.63|469.33|7
1736156320000|2025-01-06 09:38:40|471.64|469.34|471.69|469.39|471.71|469.41|471.64|469.34|9
1736156330000|2025-01-06 09:38:50|471.67|469.37|471.7|469.4|471.72|469.42|471.67|469.37|14
1736156340000|2025-01-06 09:39:00|471.69|469.39|471.67|469.37|471.7|469.4|471.66|469.36|9
1736156350000|2025-01-06 09:39:10|471.68|469.38|471.47|469.17|471.68|469.38|471.43|469.13|15
1736156360000|2025-01-06 09:39:20|471.45|469.15|471.44|469.14|471.46|469.16|471.44|469.14|3
1736156370000|2025-01-06 09:39:30|471.45|469.15|471.5|469.2|471.54|469.24|471.44|469.14|21
1736156380000|2025-01-06 09:39:40|471.49|469.19|471.52|469.22|471.53|469.23|471.39|469.09|22
1736156390000|2025-01-06 09:39:50|471.51|469.21|471.49|469.19|471.52|469.22|471.48|469.18|14
1736156400000|2025-01-06 09:40:00|471.51|469.21|471.49|469.19|471.54|469.24|471.48|469.18|16
1736156410000|2025-01-06 09:40:10|471.48|469.18|471.51|469.21|471.61|469.31|471.48|469.18|16
1736156420000|2025-01-06 09:40:20|471.52|469.22|471.33|469.03|471.52|469.22|471.3|469|12
1736156430000|2025-01-06 09:40:30|471.31|469.01|471.44|469.14|471.44|469.14|471.31|469.01|9
1736156440000|2025-01-06 09:40:40|471.45|469.15|471.53|469.23|471.59|469.29|471.45|469.15|16
1736156450000|2025-01-06 09:40:50|471.54|469.24|471.49|469.19|471.56|469.26|471.44|469.14|22
1736156460000|2025-01-06 09:41:00|471.5|469.2|471.4|469.1|471.51|469.21|471.39|469.09|17
1736156470000|2025-01-06 09:41:10|471.41|469.11|471.43|469.13|471.44|469.14|471.36|469.06|15
1736156480000|2025-01-06 09:41:20|471.42|469.12|471.43|469.13|471.48|469.18|471.42|469.12|17
1736156490000|2025-01-06 09:41:30|471.41|469.11|471.21|468.91|471.41|469.11|471.21|468.91|18
1736156500000|2025-01-06 09:41:40|471.19|468.89|471.21|468.91|471.22|468.92|471.19|468.89|17
1736156510000|2025-01-06 09:41:50|471.23|468.93|471.23|468.93|471.27|468.97|471.23|468.93|9
1736156520000|2025-01-06 09:42:00|471.26|468.96|471.22|468.92|471.27|468.97|471.18|468.88|13
1736156530000|2025-01-06 09:42:10|471.25|468.95|471.21|468.91|471.25|468.95|471.21|468.91|3
1736156540000|2025-01-06 09:42:20|471.2|468.9|471.12|468.82|471.21|468.91|471.11|468.81|20
1736156550000|2025-01-06 09:42:30|471.11|468.81|470.96|468.66|471.11|468.81|470.96|468.66|8
1736156560000|2025-01-06 09:42:40|470.98|468.68|470.96|468.66|470.98|468.68|470.96|468.66|9
1736156570000|2025-01-06 09:42:50|470.97|468.67|471.04|468.74|471.04|468.74|470.93|468.63|18
1736156580000|2025-01-06 09:43:00|471.03|468.73|471.09|468.79|471.16|468.86|471.03|468.73|11
1736156590000|2025-01-06 09:43:10|471.11|468.81|471.45|469.15|471.47|469.17|471.11|468.81|25
1736156600000|2025-01-06 09:43:20|471.46|469.16|471.43|469.13|471.52|469.22|471.43|469.13|23
1736156610000|2025-01-06 09:43:30|471.41|469.11|471.24|468.94|471.42|469.12|471.24|468.94|20
1736156620000|2025-01-06 09:43:40|471.25|468.95|471.16|468.86|471.27|468.97|471.16|468.86|17
1736156630000|2025-01-06 09:43:50|471.17|468.87|471.12|468.82|471.17|468.87|471.11|468.81|17
1736156640000|2025-01-06 09:44:00|471.13|468.83|471.23|468.93|471.23|468.93|471.13|468.83|23
1736156650000|2025-01-06 09:44:10|471.24|468.94|471.25|468.95|471.28|468.98|471.21|468.91|21
1736156660000|2025-01-06 09:44:20|471.27|468.97|471.28|468.98|471.35|469.05|471.27|468.97|10
1736156670000|2025-01-06 09:44:30|471.24|468.94|471.3|469|471.3|469|471.24|468.94|16
1736156680000|2025-01-06 09:44:40|471.29|468.99|471.28|468.98|471.4|469.1|471.26|468.96|18
1736156690000|2025-01-06 09:44:50|471.29|468.99|471.31|469.01|471.35|469.05|471.28|468.98|16
1736156700000|2025-01-06 09:45:00|471.3|469|471.35|469.05|471.35|469.05|471.28|468.98|9
1736156710000|2025-01-06 09:45:10|471.36|469.06|471.17|468.87|471.36|469.06|471.15|468.85|14
1736156720000|2025-01-06 09:45:20|471.18|468.88|471.3|469|471.3|469|471.17|468.87|8
1736156730000|2025-01-06 09:45:30|471.31|469.01|471.19|468.89|471.32|469.02|471.18|468.88|10
1736156740000|2025-01-06 09:45:40|471.2|468.9|471.29|468.99|471.3|469|471.19|468.89|17
1736156750000|2025-01-06 09:45:50|471.3|469|471.41|469.11|471.43|469.13|471.3|469|20
1736156760000|2025-01-06 09:46:00|471.42|469.12|471.83|469.53|471.83|469.53|471.42|469.12|24
1736156770000|2025-01-06 09:46:10|471.81|469.51|471.7|469.4|471.81|469.51|471.69|469.39|19
1736156780000|2025-01-06 09:46:20|471.71|469.41|471.71|469.41|471.86|469.56|471.71|469.41|20
1736156790000|2025-01-06 09:46:30|471.7|469.4|471.76|469.46|471.8|469.5|471.63|469.33|25
1736156800000|2025-01-06 09:46:40|471.74|469.44|471.7|469.4|471.76|469.46|471.68|469.38|13
1736156810000|2025-01-06 09:46:50|471.71|469.41|471.77|469.47|471.79|469.49|471.71|469.41|17
1736156820000|2025-01-06 09:47:00|471.76|469.46|471.7|469.4|471.76|469.46|471.69|469.39|14
1736156830000|2025-01-06 09:47:10|471.69|469.39|471.69|469.39|471.71|469.41|471.66|469.36|8
1736156840000|2025-01-06 09:47:20|471.7|469.4|471.7|469.4|471.71|469.41|471.69|469.39|8
1736156850000|2025-01-06 09:47:30|471.73|469.43|471.69|469.39|471.76|469.46|471.66|469.36|14
1736156860000|2025-01-06 09:47:40|471.68|469.38|471.57|469.27|471.69|469.39|471.57|469.27|7
1736156870000|2025-01-06 09:47:50|471.61|469.31|471.71|469.41|471.73|469.43|471.61|469.31|15
1736156880000|2025-01-06 09:48:00|471.7|469.4|471.66|469.36|471.7|469.4|471.62|469.32|13
1736156890000|2025-01-06 09:48:10|471.65|469.35|471.61|469.31|471.65|469.35|471.61|469.31|15
1736156900000|2025-01-06 09:48:20|471.6|469.3|471.61|469.31|471.63|469.33|471.57|469.27|13
1736156910000|2025-01-06 09:48:30|471.6|469.3|471.52|469.22|471.61|469.31|471.51|469.21|5
1736156920000|2025-01-06 09:48:40|471.51|469.21|471.65|469.35|471.66|469.36|471.45|469.15|13
1736156930000|2025-01-06 09:48:50|471.66|469.36|471.76|469.46|471.76|469.46|471.66|469.36|22
1736156940000|2025-01-06 09:49:00|471.75|469.45|471.63|469.33|471.75|469.45|471.63|469.33|9
1736156950000|2025-01-06 09:49:10|471.65|469.35|471.64|469.34|471.67|469.37|471.63|469.33|6
1736156960000|2025-01-06 09:49:20|471.59|469.29|471.53|469.23|471.62|469.32|471.53|469.23|18
1736156970000|2025-01-06 09:49:30|471.52|469.22|471.53|469.23|471.55|469.25|471.5|469.2|14
1736156980000|2025-01-06 09:49:40|471.55|469.25|471.51|469.21|471.55|469.25|471.5|469.2|8
1736156990000|2025-01-06 09:49:50|471.52|469.22|471.68|469.38|471.68|469.38|471.52|469.22|9
1736157000000|2025-01-06 09:50:00|471.66|469.36|471.65|469.35|471.66|469.36|471.63|469.33|11
1736157010000|2025-01-06 09:50:10|471.64|469.34|471.48|469.18|471.65|469.35|471.47|469.17|18
1736157020000|2025-01-06 09:50:20|471.49|469.19|471.59|469.29|471.59|469.29|471.49|469.19|12
1736157030000|2025-01-06 09:50:30|471.58|469.28|471.62|469.32|471.72|469.42|471.57|469.27|18
1736157040000|2025-01-06 09:50:40|471.61|469.31|471.68|469.38|471.69|469.39|471.58|469.28|20
1736157050000|2025-01-06 09:50:50|471.69|469.39|471.75|469.45|471.78|469.48|471.69|469.39|5
1736157060000|2025-01-06 09:51:00|471.77|469.47|471.69|469.39|471.79|469.49|471.69|469.39|17
1736157070000|2025-01-06 09:51:10|471.68|469.38|471.65|469.35|471.68|469.38|471.56|469.26|17
1736157080000|2025-01-06 09:51:20|471.67|469.37|471.76|469.46|471.77|469.47|471.67|469.37|16
1736157090000|2025-01-06 09:51:30|471.77|469.47|471.71|469.41|471.77|469.47|471.71|469.41|13
1736157100000|2025-01-06 09:51:40|471.65|469.35|471.58|469.28|471.65|469.35|471.57|469.27|10
1736157110000|2025-01-06 09:51:50|471.6|469.3|471.32|469.02|471.6|469.3|471.32|469.02|22
1736157120000|2025-01-06 09:52:00|471.33|469.03|471.5|469.2|471.51|469.21|471.33|469.03|19
1736157130000|2025-01-06 09:52:10|471.49|469.19|471.64|469.34|471.66|469.36|471.49|469.19|23
1736157140000|2025-01-06 09:52:20|471.63|469.33|471.69|469.39|471.69|469.39|471.58|469.28|21
1736157150000|2025-01-06 09:52:30|471.66|469.36|471.53|469.23|471.68|469.38|471.5|469.2|16
1736157160000|2025-01-06 09:52:40|471.54|469.24|471.56|469.26|471.59|469.29|471.53|469.23|17
1736157170000|2025-01-06 09:52:50|471.58|469.28|471.61|469.31|471.61|469.31|471.53|469.23|13
1736157180000|2025-01-06 09:53:00|471.6|469.3|471.58|469.28|471.6|469.3|471.53|469.23|12
1736157190000|2025-01-06 09:53:10|471.59|469.29|471.5|469.2|471.61|469.31|471.49|469.19|9
1736157200000|2025-01-06 09:53:20|471.51|469.21|471.59|469.29|471.62|469.32|471.5|469.2|13
1736157210000|2025-01-06 09:53:30|471.6|469.3|471.68|469.38|471.68|469.38|471.57|469.27|16
1736157220000|2025-01-06 09:53:40|471.67|469.37|471.75|469.45|471.81|469.51|471.67|469.37|15
1736157230000|2025-01-06 09:53:50|471.76|469.46|471.88|469.58|471.88|469.58|471.76|469.46|7
1736157240000|2025-01-06 09:54:00|471.89|469.59|471.88|469.58|471.93|469.63|471.88|469.58|11
1736157250000|2025-01-06 09:54:10|471.89|469.59|471.9|469.6|471.9|469.6|471.86|469.56|18
1736157260000|2025-01-06 09:54:20|471.89|469.59|472.02|469.72|472.02|469.72|471.89|469.59|18
1736157270000|2025-01-06 09:54:30|472.01|469.71|471.9|469.6|472.03|469.73|471.89|469.59|14
1736157280000|2025-01-06 09:54:40|471.91|469.61|471.87|469.57|471.91|469.61|471.87|469.57|5
1736157290000|2025-01-06 09:54:50|471.88|469.58|471.7|469.4|471.9|469.6|471.7|469.4|15
1736157300000|2025-01-06 09:55:00|471.71|469.41|471.81|469.51|471.84|469.54|471.69|469.39|17
1736157310000|2025-01-06 09:55:10|471.8|469.5|471.97|469.67|471.98|469.68|471.79|469.49|19
1736157320000|2025-01-06 09:55:20|472|469.7|471.97|469.67|472.01|469.71|471.93|469.63|17
1736157330000|2025-01-06 09:55:30|471.95|469.65|471.74|469.44|471.95|469.65|471.74|469.44|19
1736157340000|2025-01-06 09:55:40|471.75|469.45|471.8|469.5|471.82|469.52|471.75|469.45|20
1736157350000|2025-01-06 09:55:50|471.81|469.51|471.92|469.62|471.94|469.64|471.81|469.51|20
1736157360000|2025-01-06 09:56:00|471.91|469.61|471.9|469.6|471.94|469.64|471.84|469.54|16
1736157370000|2025-01-06 09:56:10|471.91|469.61|471.85|469.55|471.95|469.65|471.84|469.54|20
1736157380000|2025-01-06 09:56:20|471.84|469.54|471.88|469.58|471.9|469.6|471.84|469.54|10
1736157390000|2025-01-06 09:56:30|471.86|469.56|471.93|469.63|471.93|469.63|471.85|469.55|21
1736157400000|2025-01-06 09:56:40|471.95|469.65|471.94|469.64|471.95|469.65|471.89|469.59|16
1736157410000|2025-01-06 09:56:50|471.95|469.65|472.09|469.79|472.1|469.8|471.95|469.65|13
1736157420000|2025-01-06 09:57:00|472.08|469.78|472.1|469.8|472.11|469.81|472.01|469.71|14
1736157430000|2025-01-06 09:57:10|472.09|469.79|472.08|469.78|472.1|469.8|472.06|469.76|13
1736157440000|2025-01-06 09:57:20|472.07|469.77|471.99|469.69|472.11|469.81|471.99|469.69|14
1736157450000|2025-01-06 09:57:30|472|469.7|472.02|469.72|472.08|469.78|472|469.7|5
1736157460000|2025-01-06 09:57:40|472|469.7|472.04|469.74|472.12|469.82|472|469.7|14
1736157470000|2025-01-06 09:57:50|472.03|469.73|472.07|469.77|472.11|469.81|472|469.7|18
1736157480000|2025-01-06 09:58:00|472.06|469.76|471.95|469.65|472.06|469.76|471.94|469.64|13
1736157490000|2025-01-06 09:58:10|471.94|469.64|471.96|469.66|471.99|469.69|471.93|469.63|9
1736157500000|2025-01-06 09:58:20|471.95|469.65|471.99|469.69|471.99|469.69|471.95|469.65|8
1736157510000|2025-01-06 09:58:30|472|469.7|471.97|469.67|472|469.7|471.95|469.65|6
1736157520000|2025-01-06 09:58:40|471.98|469.68|471.99|469.69|472.03|469.73|471.98|469.68|8
1736157530000|2025-01-06 09:58:50|472|469.7|472.05|469.75|472.06|469.76|471.99|469.69|15
1736157540000|2025-01-06 09:59:00|472.06|469.76|472.11|469.81|472.11|469.81|472.04|469.74|13
1736157550000|2025-01-06 09:59:10|472.09|469.79|472.07|469.77|472.09|469.79|472.06|469.76|9
1736157560000|2025-01-06 09:59:20|472.1|469.8|472.09|469.79|472.1|469.8|472.09|469.79|4
1736157570000|2025-01-06 09:59:30|472.03|469.73|472.02|469.72|472.06|469.76|472.02|469.72|7
1736157580000|2025-01-06 09:59:40|472.01|469.71|472.01|469.71|472.01|469.71|471.99|469.69|4
1736157590000|2025-01-06 09:59:50|472.05|469.75|472.02|469.72|472.05|469.75|472.01|469.71|7
1736157600000|2025-01-06 10:00:00|472.03|469.73|472.34|470.04|472.35|470.05|472.03|469.73|15
1736157610000|2025-01-06 10:00:10|472.32|470.02|472.11|469.81|472.32|470.02|472.11|469.81|21
1736157620000|2025-01-06 10:00:20|472.09|469.79|472.01|469.71|472.1|469.8|472.01|469.71|21
1736157630000|2025-01-06 10:00:30|472|469.7|472.01|469.71|472.09|469.79|471.98|469.68|25
1736157640000|2025-01-06 10:00:40|471.99|469.69|472.14|469.84|472.18|469.88|471.94|469.64|27
1736157650000|2025-01-06 10:00:50|472.15|469.85|472.17|469.87|472.2|469.9|472.15|469.85|17
1736157660000|2025-01-06 10:01:00|472.19|469.89|472.14|469.84|472.19|469.89|472.1|469.8|22
1736157670000|2025-01-06 10:01:10|472.13|469.83|471.78|469.48|472.13|469.83|471.78|469.48|19
1736157680000|2025-01-06 10:01:20|471.77|469.47|471.76|469.46|471.77|469.47|471.76|469.46|2
1736157690000|2025-01-06 10:01:30|471.71|469.41|471.5|469.2|471.72|469.42|471.5|469.2|18
1736157700000|2025-01-06 10:01:40|471.49|469.19|471.45|469.15|471.5|469.2|471.43|469.13|14
1736157710000|2025-01-06 10:01:50|471.44|469.14|471.47|469.17|471.47|469.17|471.39|469.09|18
1736157720000|2025-01-06 10:02:00|471.45|469.15|471.24|468.94|471.46|469.16|471.24|468.94|20
1736157730000|2025-01-06 10:02:10|471.26|468.96|471.41|469.11|471.43|469.13|471.24|468.94|19
1736157740000|2025-01-06 10:02:20|471.4|469.1|471.37|469.07|471.44|469.14|471.35|469.05|15
1736157750000|2025-01-06 10:02:30|471.38|469.08|471.43|469.13|471.45|469.15|471.37|469.07|20
1736157760000|2025-01-06 10:02:40|471.44|469.14|471.24|468.94|471.44|469.14|471.22|468.92|19
1736157770000|2025-01-06 10:02:50|471.22|468.92|471.22|468.92|471.28|468.98|471.2|468.9|15
1736157780000|2025-01-06 10:03:00|471.21|468.91|471.13|468.83|471.21|468.91|471.12|468.82|12
1736157790000|2025-01-06 10:03:10|471.12|468.82|471.05|468.75|471.12|468.82|471.05|468.75|24
1736157800000|2025-01-06 10:03:20|471.04|468.74|470.88|468.58|471.05|468.75|470.88|468.58|11
1736157810000|2025-01-06 10:03:30|470.86|468.56|470.96|468.66|470.96|468.66|470.79|468.49|19
1736157820000|2025-01-06 10:03:40|470.95|468.65|470.94|468.64|470.97|468.67|470.91|468.61|21
1736157830000|2025-01-06 10:03:50|470.95|468.65|470.95|468.65|470.96|468.66|470.94|468.64|12
1736157840000|2025-01-06 10:04:00|470.94|468.64|470.9|468.6|470.95|468.65|470.89|468.59|17
1736157850000|2025-01-06 10:04:10|470.89|468.59|470.69|468.39|470.91|468.61|470.69|468.39|22
1736157860000|2025-01-06 10:04:20|470.68|468.38|470.67|468.37|470.7|468.4|470.66|468.36|15
1736157870000|2025-01-06 10:04:30|470.66|468.36|470.66|468.36|470.72|468.42|470.6|468.3|22
1736157880000|2025-01-06 10:04:40|470.67|468.37|471.1|468.8|471.12|468.82|470.67|468.37|22
1736157890000|2025-01-06 10:04:50|471.12|468.82|470.95|468.65|471.23|468.93|470.89|468.59|22
1736157900000|2025-01-06 10:05:00|470.98|468.68|470.76|468.46|471.04|468.74|470.76|468.46|21
1736157910000|2025-01-06 10:05:10|470.77|468.47|470.75|468.45|470.85|468.55|470.72|468.42|14
1736157920000|2025-01-06 10:05:20|470.71|468.41|470.46|468.16|470.71|468.41|470.46|468.16|17
1736157930000|2025-01-06 10:05:30|470.42|468.12|470.4|468.1|470.44|468.14|470.31|468.01|22
1736157940000|2025-01-06 10:05:40|470.39|468.09|470.25|467.95|470.39|468.09|470.21|467.91|20
1736157950000|2025-01-06 10:05:50|470.28|467.98|470.38|468.08|470.46|468.16|470.28|467.98|23
1736157960000|2025-01-06 10:06:00|470.41|468.11|469.89|467.59|470.41|468.11|469.89|467.59|25
1736157970000|2025-01-06 10:06:10|469.84|467.54|469.87|467.57|470.15|467.85|469.84|467.54|22
1736157980000|2025-01-06 10:06:20|469.88|467.58|469.8|467.5|470.05|467.75|469.8|467.5|28
1736157990000|2025-01-06 10:06:30|469.81|467.51|469.87|467.57|469.92|467.62|469.79|467.49|28
1736158000000|2025-01-06 10:06:40|469.85|467.55|469.88|467.58|469.92|467.62|469.85|467.55|16
1736158010000|2025-01-06 10:06:50|469.81|467.51|469.79|467.49|469.83|467.53|469.79|467.49|11
1736158030000|2025-01-06 10:07:10|469.8|467.5|469.87|467.57|469.89|467.59|469.8|467.5|14
1736158040000|2025-01-06 10:07:20|469.86|467.56|469.84|467.54|469.89|467.59|469.79|467.49|26
1736158050000|2025-01-06 10:07:30|469.82|467.52|469.79|467.49|469.83|467.53|469.79|467.49|4
1736158060000|2025-01-06 10:07:40|469.83|467.53|469.95|467.65|470|467.7|469.81|467.51|20
1736158070000|2025-01-06 10:07:50|469.94|467.64|470.15|467.85|470.21|467.91|469.91|467.61|28
1736158080000|2025-01-06 10:08:00|470.07|467.77|469.89|467.59|470.09|467.79|469.89|467.59|19
1736158090000|2025-01-06 10:08:10|469.94|467.64|469.93|467.63|469.96|467.66|469.83|467.53|13
1736158100000|2025-01-06 10:08:20|469.96|467.66|469.89|467.59|469.98|467.68|469.87|467.57|17
1736158110000|2025-01-06 10:08:30|469.9|467.6|469.69|467.39|469.92|467.62|469.69|467.39|15
1736158120000|2025-01-06 10:08:40|469.71|467.41|469.63|467.33|469.71|467.41|469.57|467.27|20
1736158130000|2025-01-06 10:08:50|469.65|467.35|469.76|467.46|469.85|467.55|469.65|467.35|21
1736158140000|2025-01-06 10:09:00|469.75|467.45|469.79|467.49|469.79|467.49|469.68|467.38|14
1736158150000|2025-01-06 10:09:10|469.81|467.51|469.72|467.42|469.84|467.54|469.69|467.39|20
1736158160000|2025-01-06 10:09:20|469.71|467.41|469.61|467.31|469.71|467.41|469.6|467.3|16
1736158170000|2025-01-06 10:09:30|469.65|467.35|469.64|467.34|469.66|467.36|469.62|467.32|15
1736158180000|2025-01-06 10:09:40|469.65|467.35|469.9|467.6|469.95|467.65|469.65|467.35|19
1736158190000|2025-01-06 10:09:50|469.89|467.59|469.63|467.33|469.9|467.6|469.63|467.33|16
1736158200000|2025-01-06 10:10:00|469.61|467.31|469.74|467.44|469.76|467.46|469.5|467.2|25
1736158210000|2025-01-06 10:10:10|469.76|467.46|469.99|467.69|470.04|467.74|469.76|467.46|17
1736158220000|2025-01-06 10:10:20|470.01|467.71|470.09|467.79|470.14|467.84|469.92|467.62|19
1736158230000|2025-01-06 10:10:30|470.1|467.8|470.06|467.76|470.19|467.89|469.99|467.69|29
1736158240000|2025-01-06 10:10:40|469.98|467.68|470.06|467.76|470.08|467.78|469.93|467.63|20
1736158250000|2025-01-06 10:10:50|470.08|467.78|470.24|467.94|470.27|467.97|470.06|467.76|21
1736158260000|2025-01-06 10:11:00|470.25|467.95|470.31|468.01|470.34|468.04|470.22|467.92|22
1736158270000|2025-01-06 10:11:10|470.3|468|470.14|467.84|470.32|468.02|470.14|467.84|23
1736158280000|2025-01-06 10:11:20|470.15|467.85|469.99|467.69|470.15|467.85|469.99|467.69|15
1736158290000|2025-01-06 10:11:30|470.01|467.71|470.09|467.79|470.1|467.8|470|467.7|17
1736158300000|2025-01-06 10:11:40|470.08|467.78|470.04|467.74|470.14|467.84|470.04|467.74|12
1736158310000|2025-01-06 10:11:50|470.03|467.73|470.09|467.79|470.12|467.82|469.94|467.64|23
1736158320000|2025-01-06 10:12:00|470.12|467.82|470.12|467.82|470.15|467.85|470.08|467.78|15
1736158330000|2025-01-06 10:12:10|470.13|467.83|470.1|467.8|470.13|467.83|470.01|467.71|13
1736158340000|2025-01-06 10:12:20|470.09|467.79|470.1|467.8|470.12|467.82|470.05|467.75|19
1736158350000|2025-01-06 10:12:30|470.09|467.79|470|467.7|470.09|467.79|469.98|467.68|19
1736158360000|2025-01-06 10:12:40|470.01|467.71|470.12|467.82|470.17|467.87|470|467.7|23
1736158370000|2025-01-06 10:12:50|470.13|467.83|470.06|467.76|470.13|467.83|470.03|467.73|17
1736158380000|2025-01-06 10:13:00|470.08|467.78|469.86|467.56|470.11|467.81|469.86|467.56|16
1736158390000|2025-01-06 10:13:10|469.85|467.55|469.84|467.54|469.85|467.55|469.81|467.51|12
1736158400000|2025-01-06 10:13:20|469.81|467.51|469.89|467.59|469.91|467.61|469.81|467.51|16
1736158410000|2025-01-06 10:13:30|469.87|467.57|470.04|467.74|470.04|467.74|469.84|467.54|16
1736158420000|2025-01-06 10:13:40|470.02|467.72|470.02|467.72|470.02|467.72|470|467.7|4
1736158430000|2025-01-06 10:13:50|470.03|467.73|470.23|467.93|470.23|467.93|470.03|467.73|22
1736158440000|2025-01-06 10:14:00|470.25|467.95|470.31|468.01|470.31|468.01|470.11|467.81|21
1736158450000|2025-01-06 10:14:10|470.3|468|470.14|467.84|470.3|468|470.13|467.83|14
1736158460000|2025-01-06 10:14:20|470.11|467.81|470.23|467.93|470.23|467.93|470.11|467.81|12
1736158470000|2025-01-06 10:14:30|470.22|467.92|470.16|467.86|470.22|467.92|470.11|467.81|13
1736158480000|2025-01-06 10:14:40|470.15|467.85|470.19|467.89|470.2|467.9|470.15|467.85|11
1736158490000|2025-01-06 10:14:50|470.2|467.9|470.2|467.9|470.21|467.91|470.16|467.86|18
1736158500000|2025-01-06 10:15:00|470.24|467.94|470.33|468.03|470.39|468.09|470.24|467.94|20
1736158510000|2025-01-06 10:15:10|470.32|468.02|470.33|468.03|470.35|468.05|470.28|467.98|15
1736158520000|2025-01-06 10:15:20|470.32|468.02|470.19|467.89|470.32|468.02|470.16|467.86|22
1736158530000|2025-01-06 10:15:30|470.18|467.88|470.08|467.78|470.19|467.89|470.01|467.71|18
1736158540000|2025-01-06 10:15:40|470.09|467.79|470.09|467.79|470.17|467.87|470.01|467.71|27
1736158550000|2025-01-06 10:15:50|470.1|467.8|470.24|467.94|470.24|467.94|470.09|467.79|16
1736158560000|2025-01-06 10:16:00|470.26|467.96|470.29|467.99|470.29|467.99|470.2|467.9|14
1736158570000|2025-01-06 10:16:10|470.23|467.93|470.2|467.9|470.25|467.95|470.13|467.83|20
1736158580000|2025-01-06 10:16:20|470.19|467.89|469.62|467.32|470.21|467.91|469.62|467.32|23
1736158590000|2025-01-06 10:16:30|469.63|467.33|469.64|467.34|469.65|467.35|469.58|467.28|19
1736158600000|2025-01-06 10:16:40|469.63|467.33|469.59|467.29|469.64|467.34|469.59|467.29|19
1736158610000|2025-01-06 10:16:50|469.6|467.3|469.63|467.33|469.66|467.36|469.6|467.3|14
1736158620000|2025-01-06 10:17:00|469.62|467.32|469.54|467.24|469.62|467.32|469.52|467.22|15
1736158630000|2025-01-06 10:17:10|469.53|467.23|469.6|467.3|469.66|467.36|469.53|467.23|11
1736158640000|2025-01-06 10:17:20|469.59|467.29|469.62|467.32|469.64|467.34|469.59|467.29|8
1736158650000|2025-01-06 10:17:30|469.65|467.35|469.59|467.29|469.65|467.35|469.58|467.28|9
1736158660000|2025-01-06 10:17:40|469.58|467.28|469.01|466.71|469.7|467.4|469.01|466.71|12
1736158670000|2025-01-06 10:17:50|469.03|466.73|469.09|466.79|469.16|466.86|469.02|466.72|24
1736158680000|2025-01-06 10:18:00|469.14|466.84|469.22|466.92|469.22|466.92|469.13|466.83|8
1736158690000|2025-01-06 10:18:10|469.23|466.93|469.02|466.72|469.23|466.93|469.02|466.72|21
1736158700000|2025-01-06 10:18:20|469.01|466.71|469.07|466.77|469.07|466.77|469|466.7|12
1736158710000|2025-01-06 10:18:30|469.06|466.76|469.3|467|469.34|467.04|469.06|466.76|23
1736158720000|2025-01-06 10:18:40|469.31|467.01|469.37|467.07|469.37|467.07|469.3|467|14
1736158730000|2025-01-06 10:18:50|469.39|467.09|469.41|467.11|469.5|467.2|469.38|467.08|16
1736158740000|2025-01-06 10:19:00|469.38|467.08|469.29|466.99|469.38|467.08|469.26|466.96|20
1736158750000|2025-01-06 10:19:10|469.3|467|469.28|466.98|469.32|467.02|469.28|466.98|26
1736158760000|2025-01-06 10:19:20|469.29|466.99|469.25|466.95|469.29|466.99|469.25|466.95|14
1736158770000|2025-01-06 10:19:30|469.26|466.96|469.4|467.1|469.41|467.11|469.24|466.94|17
1736158780000|2025-01-06 10:19:40|469.41|467.11|469.44|467.14|469.45|467.15|469.36|467.06|9
1736158790000|2025-01-06 10:19:50|469.42|467.12|469.44|467.14|469.44|467.14|469.38|467.08|11
1736158800000|2025-01-06 10:20:00|469.43|467.13|469.47|467.17|469.5|467.2|469.41|467.11|14
1736158810000|2025-01-06 10:20:10|469.48|467.18|469.46|467.16|469.49|467.19|469.46|467.16|19
1736158820000|2025-01-06 10:20:20|469.4|467.1|469.43|467.13|469.46|467.16|469.3|467|23
1736158830000|2025-01-06 10:20:30|469.42|467.12|469.29|466.99|469.42|467.12|469.26|466.96|22
1736158840000|2025-01-06 10:20:40|469.3|467|469.33|467.03|469.33|467.03|469.29|466.99|8
1736158850000|2025-01-06 10:20:50|469.34|467.04|469.39|467.09|469.4|467.1|469.3|467|21
1736158860000|2025-01-06 10:21:00|469.41|467.11|469.45|467.15|469.46|467.16|469.37|467.07|21
1736158870000|2025-01-06 10:21:10|469.44|467.14|469.71|467.41|469.73|467.43|469.44|467.14|23
1736158880000|2025-01-06 10:21:20|469.7|467.4|469.65|467.35|469.72|467.42|469.62|467.32|21
1736158890000|2025-01-06 10:21:30|469.62|467.32|469.62|467.32|469.67|467.37|469.61|467.31|15
1736158900000|2025-01-06 10:21:40|469.63|467.33|469.52|467.22|469.63|467.33|469.45|467.15|14
1736158910000|2025-01-06 10:21:50|469.51|467.21|469.56|467.26|469.6|467.3|469.5|467.2|17
1736158920000|2025-01-06 10:22:00|469.57|467.27|469.6|467.3|469.64|467.34|469.55|467.25|26
1736158930000|2025-01-06 10:22:10|469.61|467.31|469.7|467.4|469.71|467.41|469.59|467.29|18
1736158940000|2025-01-06 10:22:20|469.71|467.41|469.81|467.51|469.85|467.55|469.7|467.4|19
1736158950000|2025-01-06 10:22:30|469.79|467.49|469.76|467.46|469.84|467.54|469.75|467.45|22
1736158960000|2025-01-06 10:22:40|469.75|467.45|469.74|467.44|469.8|467.5|469.71|467.41|18
1736158970000|2025-01-06 10:22:50|469.75|467.45|469.77|467.47|469.78|467.48|469.75|467.45|9
1736158980000|2025-01-06 10:23:00|469.78|467.48|469.77|467.47|469.83|467.53|469.74|467.44|26
1736158990000|2025-01-06 10:23:10|469.78|467.48|469.84|467.54|469.84|467.54|469.75|467.45|20
1736159000000|2025-01-06 10:23:20|469.83|467.53|469.78|467.48|469.84|467.54|469.78|467.48|11
1736159010000|2025-01-06 10:23:30|469.79|467.49|469.8|467.5|469.81|467.51|469.79|467.49|8
1736159020000|2025-01-06 10:23:40|469.81|467.51|469.79|467.49|469.81|467.51|469.78|467.48|6
1736159030000|2025-01-06 10:23:50|469.8|467.5|469.96|467.66|469.99|467.69|469.8|467.5|12
1736159040000|2025-01-06 10:24:00|469.97|467.67|469.99|467.69|469.99|467.69|469.96|467.66|19
1736159050000|2025-01-06 10:24:10|469.98|467.68|470.15|467.85|470.16|467.86|469.98|467.68|17
1736159060000|2025-01-06 10:24:20|470.13|467.83|470.33|468.03|470.33|468.03|470.13|467.83|21
1736159070000|2025-01-06 10:24:30|470.35|468.05|470.53|468.23|470.56|468.26|470.35|468.05|20
1736159080000|2025-01-06 10:24:40|470.54|468.24|470.24|467.94|470.54|468.24|470.2|467.9|23
1736159090000|2025-01-06 10:24:50|470.23|467.93|470.19|467.89|470.25|467.95|470.19|467.89|23
1736159100000|2025-01-06 10:25:00|470.2|467.9|470.19|467.89|470.2|467.9|470.19|467.89|6
1736159110000|2025-01-06 10:25:10|470.2|467.9|470.22|467.92|470.26|467.96|470.19|467.89|12
1736159120000|2025-01-06 10:25:20|470.18|467.88|470.08|467.78|470.18|467.88|470.08|467.78|17
1736159130000|2025-01-06 10:25:30|470.02|467.72|470.06|467.76|470.1|467.8|470.02|467.72|15
1736159140000|2025-01-06 10:25:40|470.07|467.77|470.01|467.71|470.08|467.78|470|467.7|17
1736159150000|2025-01-06 10:25:50|470.04|467.74|470.01|467.71|470.04|467.74|469.99|467.69|16
1736159160000|2025-01-06 10:26:00|470.02|467.72|470.02|467.72|470.08|467.78|470|467.7|21
1736159170000|2025-01-06 10:26:10|470.04|467.74|470.06|467.76|470.07|467.77|470.02|467.72|12
1736159180000|2025-01-06 10:26:20|470.07|467.77|470.02|467.72|470.07|467.77|469.98|467.68|8
1736159190000|2025-01-06 10:26:30|470.03|467.73|470.08|467.78|470.09|467.79|470.03|467.73|13
1736159200000|2025-01-06 10:26:40|470.11|467.81|470.18|467.88|470.2|467.9|470.07|467.77|18
1736159210000|2025-01-06 10:26:50|470.2|467.9|470.19|467.89|470.21|467.91|470.18|467.88|13
1736159220000|2025-01-06 10:27:00|470.2|467.9|470.23|467.93|470.23|467.93|470.15|467.85|18
1736159230000|2025-01-06 10:27:10|470.24|467.94|470.27|467.97|470.27|467.97|470.23|467.93|15
1736159240000|2025-01-06 10:27:20|470.29|467.99|470.26|467.96|470.29|467.99|470.25|467.95|12
1736159250000|2025-01-06 10:27:30|470.27|467.97|470.26|467.96|470.3|468|470.22|467.92|19
1736159260000|2025-01-06 10:27:40|470.25|467.95|470.26|467.96|470.28|467.98|470.24|467.94|18
1736159270000|2025-01-06 10:27:50|470.29|467.99|470.26|467.96|470.29|467.99|470.26|467.96|4
1736159280000|2025-01-06 10:28:00|470.25|467.95|470.19|467.89|470.27|467.97|470.19|467.89|14
1736159290000|2025-01-06 10:28:10|470.15|467.85|470.32|468.02|470.33|468.03|470.15|467.85|18
1736159300000|2025-01-06 10:28:20|470.34|468.04|470.4|468.1|470.44|468.14|470.34|468.04|17
1736159310000|2025-01-06 10:28:30|470.39|468.09|470.42|468.12|470.44|468.14|470.36|468.06|23
1736159320000|2025-01-06 10:28:40|470.45|468.15|470.42|468.12|470.45|468.15|470.4|468.1|20
1736159330000|2025-01-06 10:28:50|470.41|468.11|470.54|468.24|470.56|468.26|470.41|468.11|23
1736159340000|2025-01-06 10:29:00|470.55|468.25|470.59|468.29|470.62|468.32|470.52|468.22|12
1736159350000|2025-01-06 10:29:10|470.6|468.3|470.65|468.35|470.65|468.35|470.57|468.27|12
1736159360000|2025-01-06 10:29:20|470.64|468.34|470.64|468.34|470.65|468.35|470.63|468.33|9
1736159370000|2025-01-06 10:29:30|470.65|468.35|470.56|468.26|470.65|468.35|470.54|468.24|10
1736159380000|2025-01-06 10:29:40|470.59|468.29|470.74|468.44|470.77|468.47|470.59|468.29|12
1736159390000|2025-01-06 10:29:50|470.75|468.45|470.71|468.41|470.75|468.45|470.7|468.4|9
1736159400000|2025-01-06 10:30:00|470.72|468.42|470.73|468.43|470.74|468.44|470.72|468.42|11
1736159410000|2025-01-06 10:30:10|470.64|468.34|470.63|468.33|470.65|468.35|470.59|468.29|12
1736159420000|2025-01-06 10:30:20|470.65|468.35|470.49|468.19|470.65|468.35|470.49|468.19|13
1736159430000|2025-01-06 10:30:30|470.48|468.18|470.46|468.16|470.51|468.21|470.43|468.13|15
1736159440000|2025-01-06 10:30:40|470.42|468.12|470.46|468.16|470.48|468.18|470.42|468.12|15
1736159450000|2025-01-06 10:30:50|470.47|468.17|470.48|468.18|470.53|468.23|470.46|468.16|15
1736159460000|2025-01-06 10:31:00|470.49|468.19|470.37|468.07|470.52|468.22|470.35|468.05|22
1736159470000|2025-01-06 10:31:10|470.38|468.08|470.3|468|470.38|468.08|470.3|468|6
1736159480000|2025-01-06 10:31:20|470.29|467.99|470.27|467.97|470.29|467.99|470.23|467.93|19
1736159490000|2025-01-06 10:31:30|470.26|467.96|470.38|468.08|470.38|468.08|470.26|467.96|11
1736159500000|2025-01-06 10:31:40|470.37|468.07|470.3|468|470.37|468.07|470.27|467.97|14
1736159510000|2025-01-06 10:31:50|470.29|467.99|470.23|467.93|470.31|468.01|470.2|467.9|23
1736159520000|2025-01-06 10:32:00|470.22|467.92|470.25|467.95|470.3|468|470.2|467.9|18
1736159530000|2025-01-06 10:32:10|470.26|467.96|470.19|467.89|470.27|467.97|470.16|467.86|16
1736159540000|2025-01-06 10:32:20|470.18|467.88|470.1|467.8|470.18|467.88|470.09|467.79|11
1736159550000|2025-01-06 10:32:30|470.11|467.81|470.13|467.83|470.13|467.83|470.08|467.78|9
1736159560000|2025-01-06 10:32:40|470.12|467.82|470.13|467.83|470.15|467.85|470.11|467.81|15
1736159570000|2025-01-06 10:32:50|470.14|467.84|470.12|467.82|470.14|467.84|470.12|467.82|22
1736159580000|2025-01-06 10:33:00|470.13|467.83|470.09|467.79|470.14|467.84|470.08|467.78|18
1736159590000|2025-01-06 10:33:10|470.1|467.8|469.97|467.67|470.1|467.8|469.96|467.66|13
1736159600000|2025-01-06 10:33:20|469.96|467.66|469.85|467.55|469.97|467.67|469.85|467.55|11
1736159610000|2025-01-06 10:33:30|469.83|467.53|469.83|467.53|469.84|467.54|469.83|467.53|9
1736159620000|2025-01-06 10:33:40|469.82|467.52|469.83|467.53|469.84|467.54|469.82|467.52|14
1736159630000|2025-01-06 10:33:50|469.84|467.54|469.81|467.51|469.91|467.61|469.81|467.51|14
1736159640000|2025-01-06 10:34:00|469.83|467.53|469.86|467.56|469.89|467.59|469.83|467.53|10
1736159650000|2025-01-06 10:34:10|469.85|467.55|469.93|467.63|469.93|467.63|469.82|467.52|14
1736159660000|2025-01-06 10:34:20|469.92|467.62|470.1|467.8|470.12|467.82|469.91|467.61|18
1736159670000|2025-01-06 10:34:30|470.08|467.78|470.14|467.84|470.14|467.84|470.07|467.77|13
1736159680000|2025-01-06 10:34:40|470.13|467.83|470.18|467.88|470.23|467.93|470.13|467.83|17
1736159690000|2025-01-06 10:34:50|470.2|467.9|470.13|467.83|470.25|467.95|470.12|467.82|17
1736159700000|2025-01-06 10:35:00|470.14|467.84|469.98|467.68|470.16|467.86|469.98|467.68|18
1736159710000|2025-01-06 10:35:10|470.01|467.71|469.85|467.55|470.01|467.71|469.85|467.55|20
1736159720000|2025-01-06 10:35:20|469.89|467.59|469.75|467.45|469.89|467.59|469.74|467.44|15
1736159730000|2025-01-06 10:35:30|469.74|467.44|469.71|467.41|469.77|467.47|469.71|467.41|12
1736159740000|2025-01-06 10:35:40|469.72|467.42|469.69|467.39|469.74|467.44|469.67|467.37|18
1736159750000|2025-01-06 10:35:50|469.68|467.38|469.68|467.38|469.71|467.41|469.56|467.26|21
1736159760000|2025-01-06 10:36:00|469.67|467.37|469.55|467.25|469.67|467.37|469.55|467.25|17
1736159770000|2025-01-06 10:36:10|469.54|467.24|469.45|467.15|469.56|467.26|469.44|467.14|22
1736159780000|2025-01-06 10:36:20|469.44|467.14|469.47|467.17|469.49|467.19|469.42|467.12|19
1736159790000|2025-01-06 10:36:30|469.46|467.16|469.45|467.15|469.51|467.21|469.44|467.14|18
1736159800000|2025-01-06 10:36:40|469.43|467.13|469.39|467.09|469.45|467.15|469.37|467.07|15
1736159810000|2025-01-06 10:36:50|469.4|467.1|469.39|467.09|469.49|467.19|469.37|467.07|16
1736159820000|2025-01-06 10:37:00|469.44|467.14|469.38|467.08|469.44|467.14|469.38|467.08|12
1736159830000|2025-01-06 10:37:10|469.43|467.13|469.35|467.05|469.43|467.13|469.35|467.05|4
1736159840000|2025-01-06 10:37:20|469.34|467.04|469.34|467.04|469.39|467.09|469.31|467.01|17
1736159850000|2025-01-06 10:37:30|469.35|467.05|469.34|467.04|469.35|467.05|469.33|467.03|6
1736159860000|2025-01-06 10:37:40|469.33|467.03|469.16|466.86|469.34|467.04|469.16|466.86|12
1736159870000|2025-01-06 10:37:50|469.17|466.87|469.49|467.19|469.5|467.2|469.17|466.87|16
1736159880000|2025-01-06 10:38:00|469.51|467.21|469.5|467.2|469.65|467.35|469.47|467.17|22
1736159890000|2025-01-06 10:38:10|469.51|467.21|469.66|467.36|469.7|467.4|469.51|467.21|19
1736159900000|2025-01-06 10:38:20|469.65|467.35|469.57|467.27|469.65|467.35|469.56|467.26|11
1736159910000|2025-01-06 10:38:30|469.58|467.28|469.73|467.43|469.74|467.44|469.57|467.27|10
1736159920000|2025-01-06 10:38:40|469.74|467.44|469.76|467.46|469.76|467.46|469.74|467.44|2
1736159930000|2025-01-06 10:38:50|469.79|467.49|469.78|467.48|469.99|467.69|469.78|467.48|21
1736159940000|2025-01-06 10:39:00|469.77|467.47|469.9|467.6|469.9|467.6|469.77|467.47|12
1736159950000|2025-01-06 10:39:10|469.88|467.58|469.86|467.56|469.89|467.59|469.85|467.55|14
1736159960000|2025-01-06 10:39:20|469.84|467.54|469.81|467.51|469.84|467.54|469.76|467.46|14
1736159970000|2025-01-06 10:39:30|469.83|467.53|470.01|467.71|470.02|467.72|469.81|467.51|15
1736159980000|2025-01-06 10:39:40|470|467.7|470.13|467.83|470.16|467.86|469.98|467.68|18
1736159990000|2025-01-06 10:39:50|470.12|467.82|470.1|467.8|470.14|467.84|470.1|467.8|15
1736160000000|2025-01-06 10:40:00|470.12|467.82|470.07|467.77|470.13|467.83|470.02|467.72|25
1736160010000|2025-01-06 10:40:10|470.1|467.8|470.22|467.92|470.22|467.92|470.07|467.77|22
1736160020000|2025-01-06 10:40:20|470.21|467.91|470.18|467.88|470.22|467.92|470.15|467.85|17
1736160030000|2025-01-06 10:40:30|470.09|467.79|469.98|467.68|470.1|467.8|469.97|467.67|21
1736160040000|2025-01-06 10:40:40|470|467.7|470.06|467.76|470.07|467.77|469.99|467.69|26
1736160050000|2025-01-06 10:40:50|470.08|467.78|470.2|467.9|470.22|467.92|470.07|467.77|14
1736160060000|2025-01-06 10:41:00|470.21|467.91|470.07|467.77|470.21|467.91|470.07|467.77|19
1736160070000|2025-01-06 10:41:10|470.11|467.81|470.22|467.92|470.22|467.92|470.1|467.8|20
1736160080000|2025-01-06 10:41:20|470.21|467.91|470.21|467.91|470.26|467.96|470.18|467.88|21
1736160090000|2025-01-06 10:41:30|470.2|467.9|470.04|467.74|470.2|467.9|470.03|467.73|14
1736160100000|2025-01-06 10:41:40|470.08|467.78|470.15|467.85|470.16|467.86|470.07|467.77|17
1736160110000|2025-01-06 10:41:50|470.13|467.83|470.16|467.86|470.19|467.89|470.13|467.83|15
1736160120000|2025-01-06 10:42:00|470.14|467.84|470.2|467.9|470.21|467.91|470.14|467.84|15
1736160130000|2025-01-06 10:42:10|470.19|467.89|470.19|467.89|470.2|467.9|470.19|467.89|15
1736160140000|2025-01-06 10:42:20|470.2|467.9|470.14|467.84|470.21|467.91|470.13|467.83|7
1736160150000|2025-01-06 10:42:30|470.15|467.85|470.19|467.89|470.2|467.9|470.14|467.84|12
1736160160000|2025-01-06 10:42:40|470.12|467.82|470.14|467.84|470.14|467.84|470.11|467.81|6
1736160170000|2025-01-06 10:42:50|470.15|467.85|470.14|467.84|470.16|467.86|470.12|467.82|9
1736160180000|2025-01-06 10:43:00|470.15|467.85|470.21|467.91|470.25|467.95|470.15|467.85|17
1736160190000|2025-01-06 10:43:10|470.22|467.92|470.01|467.71|470.22|467.92|470.01|467.71|17
1736160200000|2025-01-06 10:43:20|469.99|467.69|469.83|467.53|469.99|467.69|469.8|467.5|18
1736160210000|2025-01-06 10:43:30|469.82|467.52|469.88|467.58|469.9|467.6|469.81|467.51|12
1736160220000|2025-01-06 10:43:40|469.89|467.59|469.95|467.65|469.96|467.66|469.84|467.54|13
1736160230000|2025-01-06 10:43:50|469.96|467.66|469.89|467.59|469.97|467.67|469.89|467.59|15
1736160240000|2025-01-06 10:44:00|469.87|467.57|469.9|467.6|469.9|467.6|469.85|467.55|9
1736160250000|2025-01-06 10:44:10|469.88|467.58|469.91|467.61|469.91|467.61|469.88|467.58|14
1736160260000|2025-01-06 10:44:20|469.9|467.6|469.9|467.6|469.94|467.64|469.88|467.58|10
1736160270000|2025-01-06 10:44:30|469.89|467.59|469.82|467.52|469.9|467.6|469.79|467.49|18
1736160280000|2025-01-06 10:44:40|469.83|467.53|469.82|467.52|469.86|467.56|469.8|467.5|11
1736160290000|2025-01-06 10:44:50|469.83|467.53|469.9|467.6|469.92|467.62|469.81|467.51|13
1736160300000|2025-01-06 10:45:00|469.91|467.61|469.93|467.63|469.93|467.63|469.8|467.5|22
1736160310000|2025-01-06 10:45:10|469.94|467.64|469.91|467.61|469.94|467.64|469.88|467.58|18
1736160320000|2025-01-06 10:45:20|469.92|467.62|469.86|467.56|469.94|467.64|469.8|467.5|17
1736160330000|2025-01-06 10:45:30|469.85|467.55|469.78|467.48|469.91|467.61|469.74|467.44|17
1736160340000|2025-01-06 10:45:40|469.72|467.42|469.9|467.6|469.9|467.6|469.7|467.4|21
1736160350000|2025-01-06 10:45:50|469.89|467.59|469.84|467.54|469.9|467.6|469.84|467.54|19
1736160360000|2025-01-06 10:46:00|469.82|467.52|469.71|467.41|469.82|467.52|469.66|467.36|22
1736160370000|2025-01-06 10:46:10|469.75|467.45|470.04|467.74|470.04|467.74|469.75|467.45|21
1736160380000|2025-01-06 10:46:20|470|467.7|470.01|467.71|470.04|467.74|469.94|467.64|22
1736160390000|2025-01-06 10:46:30|470|467.7|470.15|467.85|470.17|467.87|470|467.7|15
1736160400000|2025-01-06 10:46:40|470.16|467.86|470.14|467.84|470.16|467.86|470.08|467.78|24
1736160410000|2025-01-06 10:46:50|470.15|467.85|470|467.7|470.17|467.87|470|467.7|20
1736160420000|2025-01-06 10:47:00|470.01|467.71|469.94|467.64|470.05|467.75|469.94|467.64|21
1736160430000|2025-01-06 10:47:10|469.97|467.67|469.97|467.67|470.02|467.72|469.95|467.65|23
1736160440000|2025-01-06 10:47:20|469.98|467.68|470.01|467.71|470.01|467.71|469.94|467.64|17
1736160450000|2025-01-06 10:47:30|470|467.7|470.01|467.71|470.06|467.76|469.98|467.68|17
1736160460000|2025-01-06 10:47:40|470|467.7|469.96|467.66|470.03|467.73|469.96|467.66|18
1736160470000|2025-01-06 10:47:50|469.99|467.69|469.97|467.67|470.07|467.77|469.97|467.67|17
1736160480000|2025-01-06 10:48:00|469.96|467.66|470|467.7|470.03|467.73|469.92|467.62|17
1736160490000|2025-01-06 10:48:10|469.99|467.69|469.87|467.57|470|467.7|469.8|467.5|20
1736160500000|2025-01-06 10:48:20|469.89|467.59|469.98|467.68|470.01|467.71|469.83|467.53|18
1736160510000|2025-01-06 10:48:30|469.99|467.69|470|467.7|470.02|467.72|469.97|467.67|18
1736160520000|2025-01-06 10:48:40|469.99|467.69|470.01|467.71|470.02|467.72|469.98|467.68|9
1736160530000|2025-01-06 10:48:50|470.04|467.74|470.01|467.71|470.04|467.74|469.95|467.65|16
1736160540000|2025-01-06 10:49:00|470|467.7|469.92|467.62|470.01|467.71|469.87|467.57|21
1736160550000|2025-01-06 10:49:10|469.93|467.63|469.81|467.51|469.95|467.65|469.8|467.5|18
1736160560000|2025-01-06 10:49:20|469.83|467.53|469.89|467.59|469.95|467.65|469.82|467.52|19
1736160570000|2025-01-06 10:49:30|469.88|467.58|470.01|467.71|470.03|467.73|469.88|467.58|11
1736160580000|2025-01-06 10:49:40|470|467.7|470.18|467.88|470.26|467.96|470|467.7|15
1736160590000|2025-01-06 10:49:50|470.19|467.89|470.18|467.88|470.25|467.95|470.17|467.87|18
1736160600000|2025-01-06 10:50:00|470.17|467.87|470.07|467.77|470.17|467.87|470.07|467.77|12
1736160610000|2025-01-06 10:50:10|470.08|467.78|470.12|467.82|470.13|467.83|470.08|467.78|19
1736160620000|2025-01-06 10:50:20|470.11|467.81|470.17|467.87|470.22|467.92|470.09|467.79|19
1736160630000|2025-01-06 10:50:30|470.16|467.86|470.05|467.75|470.16|467.86|470.03|467.73|22
1736160640000|2025-01-06 10:50:40|470.04|467.74|469.97|467.67|470.05|467.75|469.97|467.67|10
1736160650000|2025-01-06 10:50:50|469.96|467.66|469.88|467.58|470.01|467.71|469.86|467.56|19
1736160660000|2025-01-06 10:51:00|469.87|467.57|469.82|467.52|469.88|467.58|469.8|467.5|23
1736160670000|2025-01-06 10:51:10|469.83|467.53|469.79|467.49|469.83|467.53|469.77|467.47|17
1736160680000|2025-01-06 10:51:20|469.8|467.5|469.8|467.5|469.82|467.52|469.76|467.46|22
1736160690000|2025-01-06 10:51:30|469.82|467.52|469.8|467.5|469.82|467.52|469.77|467.47|10
1736160700000|2025-01-06 10:51:40|469.79|467.49|469.96|467.66|469.97|467.67|469.79|467.49|11
1736160710000|2025-01-06 10:51:50|469.95|467.65|469.88|467.58|469.95|467.65|469.87|467.57|20
1736160720000|2025-01-06 10:52:00|469.89|467.59|469.75|467.45|469.9|467.6|469.74|467.44|20
1736160730000|2025-01-06 10:52:10|469.76|467.46|469.74|467.44|469.8|467.5|469.74|467.44|22
1736160740000|2025-01-06 10:52:20|469.75|467.45|469.8|467.5|469.81|467.51|469.74|467.44|13
1736160750000|2025-01-06 10:52:30|469.81|467.51|469.9|467.6|469.9|467.6|469.79|467.49|18
1736160760000|2025-01-06 10:52:40|469.87|467.57|469.94|467.64|469.94|467.64|469.87|467.57|17
1736160770000|2025-01-06 10:52:50|469.95|467.65|469.95|467.65|469.97|467.67|469.92|467.62|21
1736160780000|2025-01-06 10:53:00|469.96|467.66|470.02|467.72|470.03|467.73|469.94|467.64|19
1736160790000|2025-01-06 10:53:10|470.01|467.71|469.95|467.65|470.01|467.71|469.94|467.64|14
1736160800000|2025-01-06 10:53:20|469.97|467.67|469.94|467.64|469.97|467.67|469.92|467.62|18
1736160810000|2025-01-06 10:53:30|469.96|467.66|469.76|467.46|469.98|467.68|469.75|467.45|20
1736160820000|2025-01-06 10:53:40|469.83|467.53|469.82|467.52|469.83|467.53|469.8|467.5|9
1736160830000|2025-01-06 10:53:50|469.83|467.53|469.88|467.58|469.91|467.61|469.83|467.53|13
1736160840000|2025-01-06 10:54:00|469.87|467.57|470.07|467.77|470.07|467.77|469.87|467.57|19
1736160850000|2025-01-06 10:54:10|470.06|467.76|470.05|467.75|470.1|467.8|470.04|467.74|16
1736160860000|2025-01-06 10:54:20|470.04|467.74|470.06|467.76|470.08|467.78|470.04|467.74|13
1736160870000|2025-01-06 10:54:30|470.07|467.77|470.09|467.79|470.15|467.85|470.05|467.75|12
1736160880000|2025-01-06 10:54:40|470.1|467.8|470.12|467.82|470.13|467.83|470.08|467.78|22
1736160890000|2025-01-06 10:54:50|470.11|467.81|469.99|467.69|470.15|467.85|469.99|467.69|16
1736160900000|2025-01-06 10:55:00|470|467.7|469.97|467.67|470|467.7|469.95|467.65|11
1736160910000|2025-01-06 10:55:10|469.98|467.68|469.89|467.59|470.04|467.74|469.88|467.58|14
1736160920000|2025-01-06 10:55:20|469.88|467.58|469.93|467.63|469.95|467.65|469.87|467.57|23
1736160930000|2025-01-06 10:55:30|469.92|467.62|469.96|467.66|469.96|467.66|469.91|467.61|18
1736160940000|2025-01-06 10:55:40|469.97|467.67|469.92|467.62|469.97|467.67|469.87|467.57|11
1736160950000|2025-01-06 10:55:50|469.97|467.67|469.96|467.66|469.97|467.67|469.95|467.65|4
1736160960000|2025-01-06 10:56:00|469.95|467.65|469.95|467.65|469.97|467.67|469.93|467.63|12
1736160970000|2025-01-06 10:56:10|469.93|467.63|469.96|467.66|470|467.7|469.93|467.63|13
1736160980000|2025-01-06 10:56:20|469.95|467.65|469.92|467.62|469.96|467.66|469.88|467.58|14
1736160990000|2025-01-06 10:56:30|469.93|467.63|469.93|467.63|469.93|467.63|469.89|467.59|24
1736161000000|2025-01-06 10:56:40|469.9|467.6|469.96|467.66|469.98|467.68|469.89|467.59|11
1736161010000|2025-01-06 10:56:50|469.98|467.68|470.19|467.89|470.23|467.93|469.97|467.67|17
1736161020000|2025-01-06 10:57:00|470.18|467.88|469.99|467.69|470.18|467.88|469.98|467.68|20
1736161030000|2025-01-06 10:57:10|469.98|467.68|470.04|467.74|470.05|467.75|469.98|467.68|21
1736161040000|2025-01-06 10:57:20|470.03|467.73|470.04|467.74|470.04|467.74|470.03|467.73|4
1736161050000|2025-01-06 10:57:30|470.06|467.76|470.04|467.74|470.06|467.76|470.03|467.73|12
1736161060000|2025-01-06 10:57:40|470.03|467.73|470.02|467.72|470.03|467.73|469.96|467.66|16
1736161070000|2025-01-06 10:57:50|470.01|467.71|470|467.7|470.03|467.73|469.98|467.68|21
1736161080000|2025-01-06 10:58:00|469.99|467.69|469.99|467.69|470.03|467.73|469.99|467.69|12
1736161090000|2025-01-06 10:58:10|469.95|467.65|469.95|467.65|469.98|467.68|469.92|467.62|13
1736161100000|2025-01-06 10:58:20|469.96|467.66|469.97|467.67|469.98|467.68|469.89|467.59|18
1736161110000|2025-01-06 10:58:30|469.95|467.65|470.15|467.85|470.15|467.85|469.95|467.65|17
1736161120000|2025-01-06 10:58:40|470.17|467.87|470.23|467.93|470.23|467.93|470.1|467.8|18
1736161130000|2025-01-06 10:58:50|470.22|467.92|470.36|468.06|470.36|468.06|470.22|467.92|14
1736161140000|2025-01-06 10:59:00|470.35|468.05|470.3|468|470.37|468.07|470.29|467.99|16
1736161150000|2025-01-06 10:59:10|470.31|468.01|470.34|468.04|470.35|468.05|470.3|468|10
1736161160000|2025-01-06 10:59:20|470.35|468.05|470.37|468.07|470.37|468.07|470.33|468.03|11
1736161170000|2025-01-06 10:59:30|470.45|468.15|470.46|468.16|470.5|468.2|470.44|468.14|6
1736161180000|2025-01-06 10:59:40|470.49|468.19|470.56|468.26|470.56|468.26|470.47|468.17|9
1736161190000|2025-01-06 10:59:50|470.58|468.28|470.52|468.22|470.62|468.32|470.51|468.21|17
1736161200000|2025-01-06 11:00:00|470.51|468.21|470.7|468.4|470.7|468.4|470.51|468.21|16
1736161210000|2025-01-06 11:00:10|470.69|468.39|470.77|468.47|470.78|468.48|470.69|468.39|17
1736161220000|2025-01-06 11:00:20|470.78|468.48|470.72|468.42|470.78|468.48|470.68|468.38|21
1736161230000|2025-01-06 11:00:30|470.73|468.43|470.55|468.25|470.73|468.43|470.54|468.24|14
1736161240000|2025-01-06 11:00:40|470.59|468.29|470.56|468.26|470.59|468.29|470.54|468.24|19
1736161250000|2025-01-06 11:00:50|470.59|468.29|470.65|468.35|470.69|468.39|470.58|468.28|15
1736161260000|2025-01-06 11:01:00|470.66|468.36|470.41|468.11|470.66|468.36|470.39|468.09|19
1736161270000|2025-01-06 11:01:10|470.4|468.1|470.39|468.09|470.44|468.14|470.31|468.01|26
1736161280000|2025-01-06 11:01:20|470.37|468.07|470.3|468|470.39|468.09|470.25|467.95|18
1736161290000|2025-01-06 11:01:30|470.31|468.01|470.18|467.88|470.34|468.04|470.18|467.88|19
1736161300000|2025-01-06 11:01:40|470.19|467.89|470.17|467.87|470.2|467.9|470.17|467.87|15
1736161310000|2025-01-06 11:01:50|470.18|467.88|470.1|467.8|470.2|467.9|470.08|467.78|26
1736161320000|2025-01-06 11:02:00|470.13|467.83|469.96|467.66|470.14|467.84|469.92|467.62|18
1736161330000|2025-01-06 11:02:10|469.97|467.67|469.98|467.68|469.98|467.68|469.94|467.64|24
1736161340000|2025-01-06 11:02:20|469.92|467.62|469.81|467.51|469.99|467.69|469.8|467.5|26
1736161350000|2025-01-06 11:02:30|469.83|467.53|469.79|467.49|469.85|467.55|469.76|467.46|17
1736161360000|2025-01-06 11:02:40|469.78|467.48|470.31|468.01|470.31|468.01|469.74|467.44|25
1736161370000|2025-01-06 11:02:50|470.28|467.98|470.17|467.87|470.29|467.99|470.17|467.87|18
1736161380000|2025-01-06 11:03:00|470.16|467.86|470.04|467.74|470.16|467.86|470.03|467.73|19
1736161390000|2025-01-06 11:03:10|470.03|467.73|470.04|467.74|470.07|467.77|469.96|467.66|16
1736161400000|2025-01-06 11:03:20|470.1|467.8|469.88|467.58|470.14|467.84|469.88|467.58|19
1736161410000|2025-01-06 11:03:30|469.87|467.57|469.91|467.61|470.02|467.72|469.87|467.57|19
1736161420000|2025-01-06 11:03:40|469.89|467.59|469.89|467.59|469.95|467.65|469.84|467.54|25
1736161430000|2025-01-06 11:03:50|469.9|467.6|469.95|467.65|469.98|467.68|469.9|467.6|19
1736161440000|2025-01-06 11:04:00|469.96|467.66|469.92|467.62|469.96|467.66|469.84|467.54|18
1736161450000|2025-01-06 11:04:10|469.89|467.59|470|467.7|470|467.7|469.86|467.56|23
1736161460000|2025-01-06 11:04:20|469.98|467.68|470.06|467.76|470.07|467.77|469.93|467.63|14
1736161470000|2025-01-06 11:04:30|470.02|467.72|470.04|467.74|470.05|467.75|470|467.7|16
1736161480000|2025-01-06 11:04:40|470.05|467.75|470.16|467.86|470.19|467.89|470.05|467.75|15
1736161490000|2025-01-06 11:04:50|470.14|467.84|470.15|467.85|470.19|467.89|470.14|467.84|13
1736161500000|2025-01-06 11:05:00|470.14|467.84|469.99|467.69|470.14|467.84|469.93|467.63|24
1736161510000|2025-01-06 11:05:10|469.98|467.68|469.97|467.67|469.98|467.68|469.87|467.57|19
1736161520000|2025-01-06 11:05:20|469.95|467.65|469.95|467.65|469.99|467.69|469.89|467.59|16
1736161530000|2025-01-06 11:05:30|469.99|467.69|470.06|467.76|470.06|467.76|469.98|467.68|12
1736161540000|2025-01-06 11:05:40|470.07|467.77|470.2|467.9|470.21|467.91|470.05|467.75|18
1736161550000|2025-01-06 11:05:50|470.19|467.89|470.18|467.88|470.2|467.9|470.1|467.8|17
1736161560000|2025-01-06 11:06:00|470.17|467.87|470.24|467.94|470.24|467.94|470.16|467.86|15
1736161570000|2025-01-06 11:06:10|470.27|467.97|470.45|468.15|470.45|468.15|470.21|467.91|19
1736161580000|2025-01-06 11:06:20|470.44|468.14|470.49|468.19|470.49|468.19|470.44|468.14|13
1736161590000|2025-01-06 11:06:30|470.51|468.21|470.55|468.25|470.56|468.26|470.43|468.13|14
1736161600000|2025-01-06 11:06:40|470.58|468.28|470.67|468.37|470.69|468.39|470.57|468.27|16
1736161610000|2025-01-06 11:06:50|470.68|468.38|470.68|468.38|470.74|468.44|470.64|468.34|24
1736161620000|2025-01-06 11:07:00|470.67|468.37|470.74|468.44|470.76|468.46|470.63|468.33|18
1736161630000|2025-01-06 11:07:10|470.75|468.45|470.69|468.39|470.8|468.5|470.64|468.34|19
1736161640000|2025-01-06 11:07:20|470.66|468.36|470.69|468.39|470.78|468.48|470.66|468.36|13
1736161650000|2025-01-06 11:07:30|470.7|468.4|470.78|468.48|470.78|468.48|470.7|468.4|13
1736161660000|2025-01-06 11:07:40|470.77|468.47|470.66|468.36|470.78|468.48|470.66|468.36|17
1736161670000|2025-01-06 11:07:50|470.65|468.35|470.56|468.26|470.65|468.35|470.55|468.25|7
1736161680000|2025-01-06 11:08:00|470.55|468.25|470.53|468.23|470.57|468.27|470.49|468.19|10
1736161690000|2025-01-06 11:08:10|470.51|468.21|470.53|468.23|470.58|468.28|470.5|468.2|18
1736161700000|2025-01-06 11:08:20|470.5|468.2|470.3|468|470.54|468.24|470.29|467.99|11
1736161710000|2025-01-06 11:08:30|470.29|467.99|470.28|467.98|470.29|467.99|470.25|467.95|11
1736161720000|2025-01-06 11:08:40|470.29|467.99|470.26|467.96|470.29|467.99|470.25|467.95|12
1736161730000|2025-01-06 11:08:50|470.27|467.97|470.31|468.01|470.43|468.13|470.27|467.97|15
1736161740000|2025-01-06 11:09:00|470.33|468.03|470.31|468.01|470.43|468.13|470.31|468.01|24
1736161750000|2025-01-06 11:09:10|470.3|468|470.36|468.06|470.37|468.07|470.3|468|11
1736161760000|2025-01-06 11:09:20|470.37|468.07|470.19|467.89|470.37|468.07|470.16|467.86|21
1736161770000|2025-01-06 11:09:30|470.18|467.88|470.15|467.85|470.18|467.88|470.12|467.82|11
1736161780000|2025-01-06 11:09:40|470.16|467.86|470.16|467.86|470.16|467.86|470.15|467.85|3
1736161790000|2025-01-06 11:09:50|470.18|467.88|470.2|467.9|470.21|467.91|470.18|467.88|12
1736161800000|2025-01-06 11:10:00|470.21|467.91|470.22|467.92|470.23|467.93|470.17|467.87|9
1736161810000|2025-01-06 11:10:10|470.19|467.89|470.24|467.94|470.25|467.95|470.19|467.89|9
1736161820000|2025-01-06 11:10:20|470.25|467.95|470.27|467.97|470.29|467.99|470.22|467.92|12
1736161830000|2025-01-06 11:10:30|470.29|467.99|470.16|467.86|470.31|468.01|470.16|467.86|12
1736161840000|2025-01-06 11:10:40|470.15|467.85|470.12|467.82|470.16|467.86|470.1|467.8|13
1736161850000|2025-01-06 11:10:50|470.1|467.8|470.11|467.81|470.13|467.83|470.02|467.72|19
1736161860000|2025-01-06 11:11:00|470.12|467.82|470.04|467.74|470.15|467.85|470|467.7|22
1736161870000|2025-01-06 11:11:10|470.05|467.75|469.96|467.66|470.07|467.77|469.95|467.65|14
1736161880000|2025-01-06 11:11:20|469.98|467.68|470|467.7|470.03|467.73|469.98|467.68|14
1736161890000|2025-01-06 11:11:30|469.99|467.69|470|467.7|470.02|467.72|469.98|467.68|13
1736161900000|2025-01-06 11:11:40|470.02|467.72|470.05|467.75|470.06|467.76|470.02|467.72|4
1736161910000|2025-01-06 11:11:50|470.08|467.78|470.06|467.76|470.08|467.78|470.06|467.76|4
1736161920000|2025-01-06 11:12:00|470.08|467.78|470.18|467.88|470.21|467.91|470.07|467.77|15
1736161930000|2025-01-06 11:12:10|470.19|467.89|470.17|467.87|470.19|467.89|470.16|467.86|12
1736161940000|2025-01-06 11:12:20|470.18|467.88|470.14|467.84|470.2|467.9|470.14|467.84|11
1736161950000|2025-01-06 11:12:30|470.16|467.86|470.26|467.96|470.27|467.97|470.13|467.83|19
1736161960000|2025-01-06 11:12:40|470.27|467.97|470.07|467.77|470.28|467.98|470.07|467.77|14
1736161970000|2025-01-06 11:12:50|470.09|467.79|470.08|467.78|470.09|467.79|470.06|467.76|10
1736161980000|2025-01-06 11:13:00|470.09|467.79|470.18|467.88|470.19|467.89|470.07|467.77|20
1736161990000|2025-01-06 11:13:10|470.17|467.87|470.18|467.88|470.18|467.88|470.17|467.87|6
1736162000000|2025-01-06 11:13:20|470.17|467.87|470.12|467.82|470.18|467.88|470.11|467.81|8
1736162010000|2025-01-06 11:13:30|470.11|467.81|470.05|467.75|470.16|467.86|470.05|467.75|19
1736162020000|2025-01-06 11:13:40|470.07|467.77|470.09|467.79|470.15|467.85|470.05|467.75|19
1736162030000|2025-01-06 11:13:50|470.13|467.83|470.27|467.97|470.31|468.01|470.1|467.8|13
1736162040000|2025-01-06 11:14:00|470.28|467.98|470.37|468.07|470.38|468.08|470.28|467.98|20
1736162050000|2025-01-06 11:14:10|470.38|468.08|470.38|468.08|470.46|468.16|470.36|468.06|21
1736162060000|2025-01-06 11:14:20|470.37|468.07|470.5|468.2|470.5|468.2|470.37|468.07|11
1736162070000|2025-01-06 11:14:30|470.49|468.19|470.5|468.2|470.58|468.28|470.46|468.16|26
1736162080000|2025-01-06 11:14:40|470.47|468.17|470.45|468.15|470.58|468.28|470.4|468.1|28
1736162090000|2025-01-06 11:14:50|470.44|468.14|470.45|468.15|470.45|468.15|470.42|468.12|10
1736162100000|2025-01-06 11:15:00|470.46|468.16|470.39|468.09|470.58|468.28|470.39|468.09|21
1736162110000|2025-01-06 11:15:10|470.4|468.1|470.71|468.41|470.71|468.41|470.4|468.1|22
1736162120000|2025-01-06 11:15:20|470.79|468.49|470.75|468.45|470.8|468.5|470.75|468.45|14
1736162130000|2025-01-06 11:15:30|470.76|468.46|472.01|469.71|472.11|469.81|470.74|468.44|20
1736162140000|2025-01-06 11:15:40|471.99|469.69|471.97|469.67|472.2|469.9|471.91|469.61|25
1736162150000|2025-01-06 11:15:50|471.95|469.65|471.92|469.62|471.95|469.65|471.92|469.62|3
1736162160000|2025-01-06 11:16:00|471.93|469.63|472.74|470.44|472.74|470.44|471.93|469.63|13
1736162170000|2025-01-06 11:16:10|472.95|470.65|473.07|470.77|473.42|471.12|472.95|470.65|27
1736162180000|2025-01-06 11:16:20|473.05|470.75|472.79|470.49|473.1|470.8|472.79|470.49|16
1736162190000|2025-01-06 11:16:30|472.78|470.48|472.78|470.48|472.83|470.53|472.69|470.39|17
1736162200000|2025-01-06 11:16:40|472.76|470.46|472.73|470.43|472.82|470.52|472.72|470.42|18
1736162210000|2025-01-06 11:16:50|472.59|470.29|472.52|470.22|472.6|470.3|472.52|470.22|9
1736162220000|2025-01-06 11:17:00|472.49|470.19|472.18|469.88|472.49|470.19|472.18|469.88|23
1736162230000|2025-01-06 11:17:10|472.16|469.86|472.36|470.06|472.47|470.17|472.16|469.86|23
1736162240000|2025-01-06 11:17:20|472.33|470.03|472.25|469.95|472.33|470.03|472.23|469.93|12
1736162250000|2025-01-06 11:17:30|472.24|469.94|472.07|469.77|472.24|469.94|472.03|469.73|17
1736162260000|2025-01-06 11:17:40|472.12|469.82|472.09|469.79|472.13|469.83|472.09|469.79|12
1736162270000|2025-01-06 11:17:50|472.12|469.82|472.09|469.79|472.12|469.82|472.04|469.74|16
1736162280000|2025-01-06 11:18:00|472.1|469.8|472.32|470.02|472.32|470.02|472.09|469.79|13
1736162290000|2025-01-06 11:18:10|472.33|470.03|472.28|469.98|472.42|470.12|472.28|469.98|22
1736162300000|2025-01-06 11:18:20|472.27|469.97|472.21|469.91|472.27|469.97|472.2|469.9|15
1736162310000|2025-01-06 11:18:30|472.2|469.9|472.1|469.8|472.2|469.9|472.06|469.76|13
1736162320000|2025-01-06 11:18:40|472.09|469.79|472.15|469.85|472.16|469.86|472.07|469.77|18
1736162330000|2025-01-06 11:18:50|472.11|469.81|472.15|469.85|472.16|469.86|472.06|469.76|14
1736162340000|2025-01-06 11:19:00|472.16|469.86|472.25|469.95|472.29|469.99|472.16|469.86|11
1736162350000|2025-01-06 11:19:10|472.24|469.94|472.3|470|472.32|470.02|472.2|469.9|14
1736162360000|2025-01-06 11:19:20|472.29|469.99|472|469.7|472.29|469.99|471.96|469.66|24
1736162370000|2025-01-06 11:19:30|471.99|469.69|472.05|469.75|472.07|469.77|471.99|469.69|13
1736162380000|2025-01-06 11:19:40|472.06|469.76|472.08|469.78|472.08|469.78|472.05|469.75|15
1736162390000|2025-01-06 11:19:50|472.07|469.77|472.06|469.76|472.08|469.78|472.01|469.71|18
1736162400000|2025-01-06 11:20:00|472.08|469.78|472.05|469.75|472.24|469.94|472.05|469.75|17
1736162410000|2025-01-06 11:20:10|472.06|469.76|472.03|469.73|472.08|469.78|471.97|469.67|14
1736162420000|2025-01-06 11:20:20|472.04|469.74|472.06|469.76|472.07|469.77|472.03|469.73|12
1736162430000|2025-01-06 11:20:30|472.03|469.73|471.92|469.62|472.04|469.74|471.92|469.62|11
1736162470000|2025-01-06 11:21:10|471.96|469.66|471.92|469.62|472.01|469.71|471.92|469.62|10
1736162480000|2025-01-06 11:21:20|471.93|469.63|471.92|469.62|471.93|469.63|471.92|469.62|4
1736162490000|2025-01-06 11:21:30|471.93|469.63|471.92|469.62|471.93|469.63|471.92|469.62|6
1736162500000|2025-01-06 11:21:40|471.93|469.63|472.01|469.71|472.02|469.72|471.92|469.62|17
1736162510000|2025-01-06 11:21:50|472.02|469.72|472.01|469.71|472.18|469.88|472.01|469.71|15
1736162520000|2025-01-06 11:22:00|472.02|469.72|472.05|469.75|472.06|469.76|472.02|469.72|17
1736162530000|2025-01-06 11:22:10|472.12|469.82|472.38|470.08|472.38|470.08|472.11|469.81|27
1736162540000|2025-01-06 11:22:20|472.39|470.09|472.6|470.3|472.7|470.4|472.36|470.06|23
1736162550000|2025-01-06 11:22:30|472.61|470.31|472.7|470.4|472.75|470.45|472.61|470.31|18
1736162560000|2025-01-06 11:22:40|472.68|470.38|472.57|470.27|472.68|470.38|472.55|470.25|15
1736162570000|2025-01-06 11:22:50|472.56|470.26|472.66|470.36|472.74|470.44|472.56|470.26|16
1736162580000|2025-01-06 11:23:00|472.68|470.38|472.58|470.28|472.71|470.41|472.57|470.27|14
1736162590000|2025-01-06 11:23:10|472.59|470.29|472.64|470.34|472.64|470.34|472.55|470.25|17
1736162600000|2025-01-06 11:23:20|472.6|470.3|472.66|470.36|472.67|470.37|472.6|470.3|14
1736162610000|2025-01-06 11:23:30|472.53|470.23|472.58|470.28|472.58|470.28|472.53|470.23|15
1736162620000|2025-01-06 11:23:40|472.59|470.29|472.57|470.27|472.61|470.31|472.57|470.27|17
1736162630000|2025-01-06 11:23:50|472.58|470.28|472.65|470.35|472.74|470.44|472.58|470.28|20
1736162640000|2025-01-06 11:24:00|472.66|470.36|472.69|470.39|472.71|470.41|472.65|470.35|14
1736162650000|2025-01-06 11:24:10|472.74|470.44|472.77|470.47|472.8|470.5|472.7|470.4|18
1736162660000|2025-01-06 11:24:20|472.78|470.48|472.89|470.59|472.89|470.59|472.76|470.46|14
1736162670000|2025-01-06 11:24:30|472.88|470.58|472.83|470.53|472.9|470.6|472.82|470.52|19
1736162680000|2025-01-06 11:24:40|472.84|470.54|472.99|470.69|473.02|470.72|472.83|470.53|24
1736162690000|2025-01-06 11:24:50|473.07|470.77|473.23|470.93|473.25|470.95|473.04|470.74|14
1736162700000|2025-01-06 11:25:00|473.25|470.95|473.17|470.87|473.25|470.95|473.16|470.86|21
1736162710000|2025-01-06 11:25:10|473.16|470.86|473.04|470.74|473.18|470.88|473.04|470.74|13
1736162720000|2025-01-06 11:25:20|473.05|470.75|473|470.7|473.05|470.75|472.91|470.61|28
1736162730000|2025-01-06 11:25:30|473.01|470.71|473.07|470.77|473.08|470.78|473|470.7|13
1736162740000|2025-01-06 11:25:40|473.06|470.76|473.02|470.72|473.08|470.78|473|470.7|10
1736162750000|2025-01-06 11:25:50|472.99|470.69|473.01|470.71|473.02|470.72|472.99|470.69|18
1736162760000|2025-01-06 11:26:00|473.02|470.72|473.02|470.72|473.04|470.74|472.99|470.69|21
1736162770000|2025-01-06 11:26:10|473.01|470.71|473.02|470.72|473.04|470.74|472.97|470.67|16
1736162780000|2025-01-06 11:26:20|473.18|470.88|473.4|471.1|473.43|471.13|473.18|470.88|19
1736162790000|2025-01-06 11:26:30|473.41|471.11|473.49|471.19|473.5|471.2|473.4|471.1|25
1736162800000|2025-01-06 11:26:40|473.5|471.2|473.43|471.13|473.52|471.22|473.41|471.11|20
1736162810000|2025-01-06 11:26:50|473.4|471.1|473.5|471.2|473.51|471.21|473.4|471.1|14
1736162820000|2025-01-06 11:27:00|473.52|471.22|473.64|471.34|473.64|471.34|473.52|471.22|20
1736162830000|2025-01-06 11:27:10|473.65|471.35|473.84|471.54|473.88|471.58|473.65|471.35|24
1736162840000|2025-01-06 11:27:20|473.85|471.55|473.78|471.48|473.94|471.64|473.77|471.47|22
1736162850000|2025-01-06 11:27:30|473.8|471.5|473.68|471.38|473.91|471.61|473.68|471.38|25
1736162860000|2025-01-06 11:27:40|473.69|471.39|473.6|471.3|473.69|471.39|473.58|471.28|14
1736162870000|2025-01-06 11:27:50|473.59|471.29|473.43|471.13|473.61|471.31|473.39|471.09|20
1736162880000|2025-01-06 11:28:00|473.41|471.11|473.23|470.93|473.49|471.19|473.1|470.8|28
1736162890000|2025-01-06 11:28:10|473.24|470.94|473.28|470.98|473.33|471.03|473.24|470.94|14
1736162900000|2025-01-06 11:28:20|473.29|470.99|473.12|470.82|473.31|471.01|473.12|470.82|21
1736162910000|2025-01-06 11:28:30|473.06|470.76|473.12|470.82|473.12|470.82|473.05|470.75|24
1736162920000|2025-01-06 11:28:40|473.14|470.84|473.04|470.74|473.14|470.84|473.03|470.73|19
1736162930000|2025-01-06 11:28:50|473.03|470.73|473.21|470.91|473.23|470.93|473.03|470.73|13
1736162940000|2025-01-06 11:29:00|473.22|470.92|473.24|470.94|473.27|470.97|473.18|470.88|17
1736162950000|2025-01-06 11:29:10|473.23|470.93|473.23|470.93|473.27|470.97|473.22|470.92|18
1736162960000|2025-01-06 11:29:20|473.21|470.91|473.25|470.95|473.28|470.98|473.21|470.91|16
1736162970000|2025-01-06 11:29:30|473.24|470.94|473.24|470.94|473.26|470.96|473.24|470.94|9
1736162980000|2025-01-06 11:29:40|473.2|470.9|473.23|470.93|473.25|470.95|473.19|470.89|16
1736162990000|2025-01-06 11:29:50|473.22|470.92|473.23|470.93|473.24|470.94|473.21|470.91|5
1736163000000|2025-01-06 11:30:00|473.24|470.94|473.19|470.89|473.27|470.97|473.19|470.89|10
1736163010000|2025-01-06 11:30:10|473.18|470.88|473.22|470.92|473.27|470.97|473.13|470.83|24
1736163020000|2025-01-06 11:30:20|473.23|470.93|473.11|470.81|473.28|470.98|473.1|470.8|22
1736163030000|2025-01-06 11:30:30|473.09|470.79|473.11|470.81|473.14|470.84|473.08|470.78|14
1736163040000|2025-01-06 11:30:40|473.09|470.79|473.4|471.1|473.4|471.1|473.09|470.79|18
1736163050000|2025-01-06 11:30:50|473.44|471.14|473.29|470.99|473.44|471.14|473.19|470.89|15
1736163060000|2025-01-06 11:31:00|473.3|471|473.48|471.18|473.55|471.25|473.3|471|18
1736163070000|2025-01-06 11:31:10|473.53|471.23|473.69|471.39|473.7|471.4|473.37|471.07|24
1736163080000|2025-01-06 11:31:20|473.68|471.38|473.75|471.45|473.76|471.46|473.65|471.35|23
1736163090000|2025-01-06 11:31:30|473.74|471.44|473.77|471.47|473.77|471.47|473.66|471.36|13
1736163100000|2025-01-06 11:31:40|473.74|471.44|473.79|471.49|473.79|471.49|473.56|471.26|26
1736163110000|2025-01-06 11:31:50|473.77|471.47|473.49|471.19|473.77|471.47|473.48|471.18|21
1736163120000|2025-01-06 11:32:00|473.55|471.25|473.58|471.28|473.69|471.39|473.46|471.16|23
1736163130000|2025-01-06 11:32:10|473.53|471.23|473.5|471.2|473.58|471.28|473.49|471.19|22
1736163140000|2025-01-06 11:32:20|473.51|471.21|473.37|471.07|473.51|471.21|473.37|471.07|19
1736163150000|2025-01-06 11:32:30|473.38|471.08|473.4|471.1|473.55|471.25|473.33|471.03|25
1736163160000|2025-01-06 11:32:40|473.37|471.07|473.44|471.14|473.44|471.14|473.35|471.05|20
1736163170000|2025-01-06 11:32:50|473.43|471.13|473.57|471.27|473.59|471.29|473.41|471.11|22
1736163180000|2025-01-06 11:33:00|473.56|471.26|473.65|471.35|473.65|471.35|473.5|471.2|24
1736163190000|2025-01-06 11:33:10|473.64|471.34|473.67|471.37|473.68|471.38|473.57|471.27|21
1736163200000|2025-01-06 11:33:20|473.7|471.4|473.62|471.32|473.7|471.4|473.62|471.32|17
1736163210000|2025-01-06 11:33:30|473.6|471.3|473.61|471.31|473.64|471.34|473.54|471.24|15
1736163220000|2025-01-06 11:33:40|473.6|471.3|473.76|471.46|473.77|471.47|473.6|471.3|19
1736163230000|2025-01-06 11:33:50|473.78|471.48|473.89|471.59|473.92|471.62|473.7|471.4|24
1736163240000|2025-01-06 11:34:00|473.88|471.58|473.93|471.63|474.02|471.72|473.86|471.56|17
1736163250000|2025-01-06 11:34:10|473.94|471.64|473.88|471.58|473.97|471.67|473.86|471.56|19
1736163260000|2025-01-06 11:34:20|473.83|471.53|473.84|471.54|473.85|471.55|473.8|471.5|11
1736163270000|2025-01-06 11:34:30|473.85|471.55|473.81|471.51|473.92|471.62|473.81|471.51|14
1736163290000|2025-01-06 11:34:50|473.86|471.56|473.82|471.52|473.86|471.56|473.81|471.51|6
1736163300000|2025-01-06 11:35:00|473.81|471.51|473.89|471.59|473.92|471.62|473.64|471.34|15
1736163310000|2025-01-06 11:35:10|473.83|471.53|474.06|471.76|474.06|471.76|473.83|471.53|14
1736163320000|2025-01-06 11:35:20|474.03|471.73|474.06|471.76|474.1|471.8|473.88|471.58|19
1736163330000|2025-01-06 11:35:30|474.04|471.74|474.14|471.84|474.15|471.85|473.97|471.67|22
1736163340000|2025-01-06 11:35:40|474.15|471.85|474.14|471.84|474.16|471.86|474.11|471.81|11
1736163350000|2025-01-06 11:35:50|474.13|471.83|474.15|471.85|474.17|471.87|474.13|471.83|4
1736163360000|2025-01-06 11:36:00|474.19|471.89|474.48|472.18|474.48|472.18|474.16|471.86|18
1736163370000|2025-01-06 11:36:10|474.44|472.14|474.45|472.15|474.47|472.17|474.36|472.06|18
1736163380000|2025-01-06 11:36:20|474.46|472.16|474.39|472.09|474.46|472.16|474.39|472.09|7
1736163390000|2025-01-06 11:36:30|474.4|472.1|474.36|472.06|474.44|472.14|474.35|472.05|14
1736163400000|2025-01-06 11:36:40|474.37|472.07|474.4|472.1|474.47|472.17|474.37|472.07|24
1736163410000|2025-01-06 11:36:50|474.39|472.09|474.51|472.21|474.51|472.21|474.37|472.07|19
1736163420000|2025-01-06 11:37:00|474.45|472.15|474.49|472.19|474.5|472.2|474.4|472.1|22
1736163430000|2025-01-06 11:37:10|474.5|472.2|474.65|472.35|474.77|472.47|474.5|472.2|19
1736163440000|2025-01-06 11:37:20|474.67|472.37|474.72|472.42|474.82|472.52|474.67|472.37|23
1736163450000|2025-01-06 11:37:30|474.73|472.43|474.56|472.26|474.73|472.43|474.55|472.25|21
1736163460000|2025-01-06 11:37:40|474.57|472.27|474.55|472.25|474.57|472.27|474.48|472.18|14
1736163470000|2025-01-06 11:37:50|474.54|472.24|474.79|472.49|474.8|472.5|474.54|472.24|21
1736163480000|2025-01-06 11:38:00|474.8|472.5|474.82|472.52|474.83|472.53|474.69|472.39|19
1736163490000|2025-01-06 11:38:10|474.78|472.48|474.64|472.34|474.78|472.48|474.64|472.34|10
1736163500000|2025-01-06 11:38:20|474.66|472.36|474.58|472.28|474.66|472.36|474.52|472.22|16
1736163510000|2025-01-06 11:38:30|474.6|472.3|474.47|472.17|474.6|472.3|474.44|472.14|18
1736163520000|2025-01-06 11:38:40|474.48|472.18|474.47|472.17|474.52|472.22|474.43|472.13|14
1736163530000|2025-01-06 11:38:50|474.48|472.18|474.46|472.16|474.5|472.2|474.41|472.11|12
1736163540000|2025-01-06 11:39:00|474.47|472.17|474.46|472.16|474.47|472.17|474.46|472.16|2
1736163600000|2025-01-06 11:40:00|474.19|471.89|473.88|471.58|474.19|471.89|473.88|471.58|8
1736163610000|2025-01-06 11:40:10|473.89|471.59|473.95|471.65|473.97|471.67|473.88|471.58|9
1736163620000|2025-01-06 11:40:20|473.96|471.66|474.02|471.72|474.06|471.76|473.91|471.61|20
1736163630000|2025-01-06 11:40:30|474.04|471.74|473.94|471.64|474.05|471.75|473.88|471.58|25
1736163640000|2025-01-06 11:40:40|473.93|471.63|474|471.7|474.06|471.76|473.93|471.63|15
1736163650000|2025-01-06 11:40:50|474.07|471.77|473.91|471.61|474.07|471.77|473.9|471.6|13
1736163660000|2025-01-06 11:41:00|473.9|471.6|473.96|471.66|473.96|471.66|473.83|471.53|19
1736163670000|2025-01-06 11:41:10|473.99|471.69|473.92|471.62|474|471.7|473.88|471.58|19
1736163680000|2025-01-06 11:41:20|473.91|471.61|473.91|471.61|473.97|471.67|473.91|471.61|19
1736163690000|2025-01-06 11:41:30|473.88|471.58|473.79|471.49|473.94|471.64|473.76|471.46|23
1736163700000|2025-01-06 11:41:40|473.78|471.48|473.66|471.36|473.86|471.56|473.66|471.36|22
1736163710000|2025-01-06 11:41:50|473.67|471.37|473.67|471.37|473.74|471.44|473.66|471.36|18
1736163720000|2025-01-06 11:42:00|473.65|471.35|473.82|471.52|473.84|471.54|473.62|471.32|23
1736163730000|2025-01-06 11:42:10|473.81|471.51|473.81|471.51|473.83|471.53|473.79|471.49|20
1736163740000|2025-01-06 11:42:20|473.8|471.5|473.7|471.4|473.8|471.5|473.7|471.4|13
1736163750000|2025-01-06 11:42:30|473.71|471.41|473.73|471.43|473.77|471.47|473.7|471.4|23
1736163760000|2025-01-06 11:42:40|473.74|471.44|473.74|471.44|473.76|471.46|473.73|471.43|21
1736163770000|2025-01-06 11:42:50|473.75|471.45|473.82|471.52|473.82|471.52|473.75|471.45|18
1736163780000|2025-01-06 11:43:00|473.78|471.48|473.83|471.53|473.86|471.56|473.78|471.48|15
1736163790000|2025-01-06 11:43:10|473.82|471.52|473.84|471.54|473.86|471.56|473.81|471.51|17
1736163800000|2025-01-06 11:43:20|473.83|471.53|473.92|471.62|473.93|471.63|473.82|471.52|18
1736163810000|2025-01-06 11:43:30|473.94|471.64|473.92|471.62|473.98|471.68|473.88|471.58|18
1736163820000|2025-01-06 11:43:40|473.91|471.61|473.87|471.57|473.91|471.61|473.82|471.52|20
1736163830000|2025-01-06 11:43:50|473.9|471.6|473.85|471.55|473.9|471.6|473.81|471.51|15
1736163840000|2025-01-06 11:44:00|473.86|471.56|473.83|471.53|473.86|471.56|473.81|471.51|20
1736163850000|2025-01-06 11:44:10|473.82|471.52|473.79|471.49|473.84|471.54|473.79|471.49|18
1736163860000|2025-01-06 11:44:20|473.8|471.5|473.68|471.38|473.85|471.55|473.63|471.33|24
1736163870000|2025-01-06 11:44:30|473.69|471.39|473.82|471.52|473.82|471.52|473.68|471.38|18
1736163880000|2025-01-06 11:44:40|473.8|471.5|473.63|471.33|473.82|471.52|473.63|471.33|19
1736163890000|2025-01-06 11:44:50|473.68|471.38|473.63|471.33|473.69|471.39|473.62|471.32|25
1736163900000|2025-01-06 11:45:00|473.62|471.32|473.56|471.26|473.63|471.33|473.54|471.24|20
1736163910000|2025-01-06 11:45:10|473.55|471.25|473.79|471.49|473.79|471.49|473.53|471.23|22
1736163920000|2025-01-06 11:45:20|473.78|471.48|473.52|471.22|473.78|471.48|473.52|471.22|20
1736163930000|2025-01-06 11:45:30|473.53|471.23|473.49|471.19|473.53|471.23|473.46|471.16|18
1736163940000|2025-01-06 11:45:40|473.5|471.2|473.57|471.27|473.57|471.27|473.42|471.12|17
1736163950000|2025-01-06 11:45:50|473.56|471.26|473.54|471.24|473.56|471.26|473.43|471.13|26
1736163960000|2025-01-06 11:46:00|473.55|471.25|473.53|471.23|473.58|471.28|473.53|471.23|11
1736163970000|2025-01-06 11:46:10|473.54|471.24|473.44|471.14|473.54|471.24|473.41|471.11|17
1736163980000|2025-01-06 11:46:20|473.45|471.15|473.28|470.98|473.45|471.15|473.28|470.98|17
1736163990000|2025-01-06 11:46:30|473.27|470.97|473.22|470.92|473.32|471.02|473.19|470.89|18
1736164000000|2025-01-06 11:46:40|473.24|470.94|473.23|470.93|473.29|470.99|473.18|470.88|21
1736164010000|2025-01-06 11:46:50|473.24|470.94|473.32|471.02|473.33|471.03|473.24|470.94|14
1736164020000|2025-01-06 11:47:00|473.28|470.98|473.31|471.01|473.33|471.03|473.27|470.97|22
1736164030000|2025-01-06 11:47:10|473.32|471.02|473.29|470.99|473.33|471.03|473.29|470.99|9
1736164040000|2025-01-06 11:47:20|473.31|471.01|473.26|470.96|473.33|471.03|473.24|470.94|19
1736164050000|2025-01-06 11:47:30|473.25|470.95|473.47|471.17|473.48|471.18|473.25|470.95|18
1736164060000|2025-01-06 11:47:40|473.46|471.16|473.41|471.11|473.46|471.16|473.36|471.06|22
1736164070000|2025-01-06 11:47:50|473.42|471.12|473.33|471.03|473.43|471.13|473.31|471.01|16
1736164080000|2025-01-06 11:48:00|473.32|471.02|473.14|470.84|473.32|471.02|473.11|470.81|23
1736164090000|2025-01-06 11:48:10|473.15|470.85|473.28|470.98|473.31|471.01|473.15|470.85|16
1736164100000|2025-01-06 11:48:20|473.27|470.97|473.26|470.96|473.35|471.05|473.25|470.95|22
1736164110000|2025-01-06 11:48:30|473.25|470.95|473.24|470.94|473.26|470.96|473.24|470.94|10
1736164120000|2025-01-06 11:48:40|473.25|470.95|473.25|470.95|473.25|470.95|473.23|470.93|16
1736164130000|2025-01-06 11:48:50|473.24|470.94|473.2|470.9|473.24|470.94|473.14|470.84|18
1736164140000|2025-01-06 11:49:00|473.21|470.91|473.18|470.88|473.28|470.98|473.18|470.88|14
1736164150000|2025-01-06 11:49:10|473.19|470.89|473.28|470.98|473.29|470.99|473.19|470.89|12
1736164160000|2025-01-06 11:49:20|473.27|470.97|473.19|470.89|473.27|470.97|473.13|470.83|19
1736164170000|2025-01-06 11:49:30|473.15|470.85|473.18|470.88|473.18|470.88|473.15|470.85|3
1736164180000|2025-01-06 11:49:40|473.12|470.82|473.12|470.82|473.12|470.82|473.11|470.81|5
1736164190000|2025-01-06 11:49:50|473.11|470.81|473.09|470.79|473.13|470.83|473.07|470.77|18
1736164200000|2025-01-06 11:50:00|473.08|470.78|473.2|470.9|473.22|470.92|473.08|470.78|11
1736164210000|2025-01-06 11:50:10|473.22|470.92|473.17|470.87|473.22|470.92|473.17|470.87|10
1736164220000|2025-01-06 11:50:20|473.18|470.88|473.3|471|473.31|471.01|473.18|470.88|14
1736164230000|2025-01-06 11:50:30|473.36|471.06|473.44|471.14|473.45|471.15|473.36|471.06|4
1736164240000|2025-01-06 11:50:40|473.42|471.12|473.4|471.1|473.43|471.13|473.4|471.1|16
1736164250000|2025-01-06 11:50:50|473.39|471.09|473.27|470.97|473.4|471.1|473.27|470.97|13
1736164260000|2025-01-06 11:51:00|473.25|470.95|473.1|470.8|473.25|470.95|473.1|470.8|10
1736164270000|2025-01-06 11:51:10|473.09|470.79|473.07|470.77|473.09|470.79|473.04|470.74|19
1736164280000|2025-01-06 11:51:20|473.09|470.79|473.07|470.77|473.09|470.79|473.05|470.75|16
1736164290000|2025-01-06 11:51:30|473.08|470.78|473.13|470.83|473.17|470.87|473.07|470.77|21
1736164300000|2025-01-06 11:51:40|473.12|470.82|473.33|471.03|473.34|471.04|473.12|470.82|17
1736164310000|2025-01-06 11:51:50|473.32|471.02|473.4|471.1|473.43|471.13|473.31|471.01|12
1736164320000|2025-01-06 11:52:00|473.39|471.09|473.49|471.19|473.49|471.19|473.38|471.08|21
1736164330000|2025-01-06 11:52:10|473.52|471.22|473.72|471.42|473.75|471.45|473.52|471.22|17
1736164340000|2025-01-06 11:52:20|473.74|471.44|473.89|471.59|473.89|471.59|473.72|471.42|23
1736164350000|2025-01-06 11:52:30|473.9|471.6|473.98|471.68|473.98|471.68|473.9|471.6|23
1736164360000|2025-01-06 11:52:40|473.97|471.67|473.77|471.47|473.97|471.67|473.69|471.39|17
1736164370000|2025-01-06 11:52:50|473.76|471.46|473.72|471.42|473.86|471.56|473.72|471.42|16
1736164380000|2025-01-06 11:53:00|473.71|471.41|473.66|471.36|473.72|471.42|473.65|471.35|12
1736164390000|2025-01-06 11:53:10|473.65|471.35|473.69|471.39|473.71|471.41|473.63|471.33|13
1736164400000|2025-01-06 11:53:20|473.7|471.4|473.62|471.32|473.75|471.45|473.58|471.28|15
1736164410000|2025-01-06 11:53:30|473.64|471.34|473.62|471.32|473.65|471.35|473.6|471.3|9
1736164420000|2025-01-06 11:53:40|473.61|471.31|473.61|471.31|473.64|471.34|473.61|471.31|16
1736164430000|2025-01-06 11:53:50|473.63|471.33|473.77|471.47|473.78|471.48|473.63|471.33|17
1736164440000|2025-01-06 11:54:00|473.75|471.45|473.82|471.52|473.85|471.55|473.75|471.45|18
1736164450000|2025-01-06 11:54:10|473.81|471.51|474.04|471.74|474.07|471.77|473.8|471.5|26
1736164460000|2025-01-06 11:54:20|474.03|471.73|474|471.7|474.03|471.73|473.98|471.68|18
1736164470000|2025-01-06 11:54:30|474.02|471.72|473.87|471.57|474.03|471.73|473.87|471.57|18
1736164480000|2025-01-06 11:54:40|473.88|471.58|473.8|471.5|473.88|471.58|473.71|471.41|22
1736164490000|2025-01-06 11:54:50|473.79|471.49|473.79|471.49|473.81|471.51|473.78|471.48|21
1736164500000|2025-01-06 11:55:00|473.8|471.5|473.72|471.42|473.8|471.5|473.71|471.41|20
1736164510000|2025-01-06 11:55:10|473.71|471.41|473.85|471.55|473.86|471.56|473.71|471.41|23
1736164520000|2025-01-06 11:55:20|473.86|471.56|473.85|471.55|473.89|471.59|473.85|471.55|14
1736164530000|2025-01-06 11:55:30|473.87|471.57|473.74|471.44|473.87|471.57|473.74|471.44|17
1736164540000|2025-01-06 11:55:40|473.75|471.45|473.86|471.56|473.88|471.58|473.74|471.44|23
1736164550000|2025-01-06 11:55:50|473.85|471.55|473.83|471.53|473.86|471.56|473.8|471.5|15
1736164560000|2025-01-06 11:56:00|473.81|471.51|474.14|471.84|474.14|471.84|473.81|471.51|21
1736164570000|2025-01-06 11:56:10|474.17|471.87|473.91|471.61|474.18|471.88|473.84|471.54|25
1736164580000|2025-01-06 11:56:20|473.9|471.6|473.9|471.6|473.93|471.63|473.85|471.55|18
1736164590000|2025-01-06 11:56:30|473.91|471.61|473.91|471.61|473.91|471.61|473.84|471.54|16
1736164600000|2025-01-06 11:56:40|473.88|471.58|473.81|471.51|473.92|471.62|473.81|471.51|21
1736164610000|2025-01-06 11:56:50|473.8|471.5|473.9|471.6|473.91|471.61|473.8|471.5|14
1736164620000|2025-01-06 11:57:00|473.91|471.61|474.16|471.86|474.16|471.86|473.86|471.56|23
1736164630000|2025-01-06 11:57:10|474.15|471.85|474.13|471.83|474.22|471.92|474.06|471.76|15
1736164640000|2025-01-06 11:57:20|474.14|471.84|474.15|471.85|474.15|471.85|474.07|471.77|10
1736164650000|2025-01-06 11:57:30|474.14|471.84|474.14|471.84|474.18|471.88|474.14|471.84|18
1736164660000|2025-01-06 11:57:40|474.12|471.82|474.08|471.78|474.15|471.85|474.07|471.77|16
1736164670000|2025-01-06 11:57:50|474.09|471.79|474.17|471.87|474.17|471.87|474.08|471.78|17
1736164680000|2025-01-06 11:58:00|474.16|471.86|474.23|471.93|474.25|471.95|474.16|471.86|13
1736164690000|2025-01-06 11:58:10|474.22|471.92|474.34|472.04|474.35|472.05|474.22|471.92|20
1736164700000|2025-01-06 11:58:20|474.3|472|474.3|472|474.32|472.02|474.29|471.99|6
1736164710000|2025-01-06 11:58:30|474.32|472.02|474.33|472.03|474.34|472.04|474.3|472|7
1736164720000|2025-01-06 11:58:40|474.34|472.04|474.31|472.01|474.35|472.05|474.3|472|18
1736164730000|2025-01-06 11:58:50|474.32|472.02|474.25|471.95|474.32|472.02|474.22|471.92|16
1736164740000|2025-01-06 11:59:00|474.26|471.96|474.34|472.04|474.35|472.05|474.23|471.93|16
1736164750000|2025-01-06 11:59:10|474.35|472.05|474.35|472.05|474.36|472.06|474.31|472.01|16
1736164760000|2025-01-06 11:59:20|474.36|472.06|474.22|471.92|474.36|472.06|474.21|471.91|17
1736164770000|2025-01-06 11:59:30|474.23|471.93|474.29|471.99|474.32|472.02|474.22|471.92|14
1736164780000|2025-01-06 11:59:40|474.28|471.98|474.31|472.01|474.33|472.03|474.27|471.97|16
1736164790000|2025-01-06 11:59:50|474.3|472|474.35|472.05|474.37|472.07|474.29|471.99|15
1736164800000|2025-01-06 12:00:00|474.34|472.04|474.52|472.22|474.52|472.22|474.33|472.03|19
1736164810000|2025-01-06 12:00:10|474.53|472.23|474.66|472.36|474.69|472.39|474.52|472.22|19
1736164820000|2025-01-06 12:00:20|474.67|472.37|474.75|472.45|474.76|472.46|474.66|472.36|20
1736164830000|2025-01-06 12:00:30|474.76|472.46|474.88|472.58|474.88|472.58|474.76|472.46|17
1736164840000|2025-01-06 12:00:40|474.87|472.57|474.91|472.61|474.97|472.67|474.87|472.57|20
1736164850000|2025-01-06 12:00:50|474.92|472.62|474.91|472.61|474.93|472.63|474.91|472.61|12
1736164860000|2025-01-06 12:01:00|474.94|472.64|474.82|472.52|474.95|472.65|474.77|472.47|18
1736164870000|2025-01-06 12:01:10|474.85|472.55|474.85|472.55|474.88|472.58|474.82|472.52|17
1736164880000|2025-01-06 12:01:20|474.86|472.56|474.82|472.52|474.88|472.58|474.79|472.49|24
1736164890000|2025-01-06 12:01:30|474.83|472.53|474.66|472.36|474.84|472.54|474.63|472.33|18
1736164900000|2025-01-06 12:01:40|474.64|472.34|474.64|472.34|474.78|472.48|474.64|472.34|20
1736164910000|2025-01-06 12:01:50|474.67|472.37|474.66|472.36|474.69|472.39|474.64|472.34|18
1736164920000|2025-01-06 12:02:00|474.67|472.37|474.79|472.49|474.79|472.49|474.66|472.36|19
1736164930000|2025-01-06 12:02:10|474.8|472.5|474.52|472.22|474.8|472.5|474.46|472.16|17
1736164940000|2025-01-06 12:02:20|474.53|472.23|474.63|472.33|474.63|472.33|474.49|472.19|15
1736164950000|2025-01-06 12:02:30|474.62|472.32|474.77|472.47|474.77|472.47|474.62|472.32|18
1736164960000|2025-01-06 12:02:40|474.78|472.48|474.74|472.44|474.78|472.48|474.69|472.39|10
1736164970000|2025-01-06 12:02:50|474.75|472.45|474.76|472.46|474.78|472.48|474.75|472.45|6
1736164980000|2025-01-06 12:03:00|474.72|472.42|474.78|472.48|474.78|472.48|474.71|472.41|8
1736164990000|2025-01-06 12:03:10|474.77|472.47|474.79|472.49|474.79|472.49|474.77|472.47|10
1736165000000|2025-01-06 12:03:20|474.82|472.52|474.86|472.56|474.87|472.57|474.82|472.52|5
1736165010000|2025-01-06 12:03:30|474.87|472.57|474.84|472.54|474.87|472.57|474.79|472.49|19
1736165020000|2025-01-06 12:03:40|474.85|472.55|474.85|472.55|474.85|472.55|474.79|472.49|14
1736165030000|2025-01-06 12:03:50|474.83|472.53|474.84|472.54|474.84|472.54|474.81|472.51|12
1736165040000|2025-01-06 12:04:00|474.85|472.55|474.73|472.43|474.85|472.55|474.68|472.38|18
1736165050000|2025-01-06 12:04:10|474.74|472.44|474.69|472.39|474.74|472.44|474.67|472.37|13
1736165060000|2025-01-06 12:04:20|474.68|472.38|474.72|472.42|474.74|472.44|474.67|472.37|12
1736165070000|2025-01-06 12:04:30|474.7|472.4|474.67|472.37|474.72|472.42|474.67|472.37|16
1736165080000|2025-01-06 12:04:40|474.7|472.4|474.59|472.29|474.72|472.42|474.59|472.29|13
1736165090000|2025-01-06 12:04:50|474.52|472.22|474.61|472.31|474.62|472.32|474.4|472.1|27
1736165100000|2025-01-06 12:05:00|474.6|472.3|474.53|472.23|474.6|472.3|474.51|472.21|20
1736165110000|2025-01-06 12:05:10|474.51|472.21|474.49|472.19|474.53|472.23|474.47|472.17|16
1736165120000|2025-01-06 12:05:20|474.5|472.2|474.49|472.19|474.52|472.22|474.46|472.16|11
1736165130000|2025-01-06 12:05:30|474.5|472.2|474.42|472.12|474.5|472.2|474.42|472.12|7
1736165140000|2025-01-06 12:05:40|474.4|472.1|474.41|472.11|474.42|472.12|474.35|472.05|20
1736165150000|2025-01-06 12:05:50|474.42|472.12|474.45|472.15|474.45|472.15|474.4|472.1|7
1736165160000|2025-01-06 12:06:00|474.41|472.11|474.18|471.88|474.45|472.15|474.18|471.88|14
1736165170000|2025-01-06 12:06:10|474.19|471.89|474.31|472.01|474.32|472.02|474.14|471.84|17
1736165180000|2025-01-06 12:06:20|474.33|472.03|474.3|472|474.33|472.03|474.3|472|7
1736165190000|2025-01-06 12:06:30|474.33|472.03|474.44|472.14|474.46|472.16|474.32|472.02|10
1736165200000|2025-01-06 12:06:40|474.45|472.15|474.4|472.1|474.45|472.15|474.4|472.1|14
1736165210000|2025-01-06 12:06:50|474.41|472.11|474.39|472.09|474.45|472.15|474.36|472.06|21
1736165220000|2025-01-06 12:07:00|474.38|472.08|474.28|471.98|474.38|472.08|474.27|471.97|12
1736165230000|2025-01-06 12:07:10|474.27|471.97|474.27|471.97|474.27|471.97|474.27|471.97|1
1736165240000|2025-01-06 12:07:20|474.24|471.94|474.21|471.91|474.24|471.94|474.1|471.8|17
1736165250000|2025-01-06 12:07:30|474.27|471.97|474.2|471.9|474.27|471.97|474.15|471.85|10
1736165260000|2025-01-06 12:07:40|474.19|471.89|474.15|471.85|474.2|471.9|474.14|471.84|9
1736165270000|2025-01-06 12:07:50|474.14|471.84|474.08|471.78|474.23|471.93|474.03|471.73|28
1736165280000|2025-01-06 12:08:00|474.1|471.8|474.05|471.75|474.1|471.8|474.05|471.75|8
1736165290000|2025-01-06 12:08:10|474.04|471.74|473.8|471.5|474.04|471.74|473.79|471.49|15
1736165300000|2025-01-06 12:08:20|473.78|471.48|473.78|471.48|473.79|471.49|473.77|471.47|7
1736165310000|2025-01-06 12:08:30|473.77|471.47|473.59|471.29|473.79|471.49|473.59|471.29|13
1736165320000|2025-01-06 12:08:40|473.57|471.27|473.39|471.09|473.58|471.28|473.38|471.08|19
1736165330000|2025-01-06 12:08:50|473.38|471.08|473.4|471.1|473.4|471.1|473.3|471|14
1736165340000|2025-01-06 12:09:00|473.42|471.12|473.54|471.24|473.54|471.24|473.42|471.12|8
1736165350000|2025-01-06 12:09:10|473.52|471.22|473.63|471.33|473.66|471.36|473.5|471.2|20
1736165360000|2025-01-06 12:09:20|473.67|471.37|473.73|471.43|473.85|471.55|473.67|471.37|18
1736165370000|2025-01-06 12:09:30|473.75|471.45|473.7|471.4|473.78|471.48|473.7|471.4|18
1736165380000|2025-01-06 12:09:40|473.69|471.39|473.66|471.36|473.69|471.39|473.6|471.3|22
1736165390000|2025-01-06 12:09:50|473.67|471.37|473.67|471.37|473.69|471.39|473.66|471.36|12
1736165400000|2025-01-06 12:10:00|473.68|471.38|473.74|471.44|473.74|471.44|473.65|471.35|21
1736165410000|2025-01-06 12:10:10|473.73|471.43|473.83|471.53|473.85|471.55|473.73|471.43|16
1736165420000|2025-01-06 12:10:20|473.82|471.52|473.8|471.5|473.83|471.53|473.76|471.46|13
1736165430000|2025-01-06 12:10:30|473.79|471.49|473.8|471.5|473.82|471.52|473.77|471.47|16
1736165440000|2025-01-06 12:10:40|473.82|471.52|474.04|471.74|474.07|471.77|473.82|471.52|17
1736165450000|2025-01-06 12:10:50|474.01|471.71|473.81|471.51|474.01|471.71|473.81|471.51|18
1736165460000|2025-01-06 12:11:00|473.82|471.52|473.83|471.53|473.85|471.55|473.79|471.49|21
1736165470000|2025-01-06 12:11:10|473.82|471.52|473.71|471.41|473.82|471.52|473.69|471.39|18
1736165480000|2025-01-06 12:11:20|473.7|471.4|474.03|471.73|474.03|471.73|473.7|471.4|14
1736165490000|2025-01-06 12:11:30|474.01|471.71|474|471.7|474.03|471.73|473.95|471.65|19
1736165500000|2025-01-06 12:11:40|474.03|471.73|474.06|471.76|474.09|471.79|474.01|471.71|14
1736165510000|2025-01-06 12:11:50|474.08|471.78|474.15|471.85|474.2|471.9|474.08|471.78|14
1736165520000|2025-01-06 12:12:00|474.14|471.84|474.16|471.86|474.23|471.93|474.11|471.81|18
1736165530000|2025-01-06 12:12:10|474.15|471.85|474.19|471.89|474.29|471.99|474.15|471.85|20
1736165540000|2025-01-06 12:12:20|474.22|471.92|474.02|471.72|474.22|471.92|474|471.7|21
1736165550000|2025-01-06 12:12:30|474.04|471.74|474.03|471.73|474.08|471.78|474.02|471.72|20
1736165560000|2025-01-06 12:12:40|474.06|471.76|474|471.7|474.08|471.78|473.98|471.68|21
1736165570000|2025-01-06 12:12:50|473.99|471.69|474.08|471.78|474.08|471.78|473.96|471.66|15
1736165580000|2025-01-06 12:13:00|474.07|471.77|474.14|471.84|474.15|471.85|474.07|471.77|10
1736165590000|2025-01-06 12:13:10|474.13|471.83|474.32|472.02|474.33|472.03|474.08|471.78|18
1736165600000|2025-01-06 12:13:20|474.29|471.99|474.34|472.04|474.44|472.14|474.28|471.98|20
1736165610000|2025-01-06 12:13:30|474.33|472.03|474.39|472.09|474.42|472.12|474.33|472.03|20
1736165620000|2025-01-06 12:13:40|474.38|472.08|474.39|472.09|474.42|472.12|474.34|472.04|16
1736165630000|2025-01-06 12:13:50|474.4|472.1|474.46|472.16|474.49|472.19|474.39|472.09|12
1736165640000|2025-01-06 12:14:00|474.45|472.15|474.34|472.04|474.45|472.15|474.33|472.03|14
1736165650000|2025-01-06 12:14:10|474.38|472.08|474.38|472.08|474.38|472.08|474.33|472.03|5
1736165660000|2025-01-06 12:14:20|474.35|472.05|474.41|472.11|474.41|472.11|474.32|472.02|19
1736165670000|2025-01-06 12:14:30|474.37|472.07|474.32|472.02|474.37|472.07|474.31|472.01|4
1736165680000|2025-01-06 12:14:40|474.33|472.03|474.3|472|474.34|472.04|474.29|471.99|23
1736165690000|2025-01-06 12:14:50|474.31|472.01|474.14|471.84|474.31|472.01|474.13|471.83|17
1736165700000|2025-01-06 12:15:00|474.15|471.85|474.15|471.85|474.17|471.87|474.13|471.83|16
1736165710000|2025-01-06 12:15:10|474.14|471.84|474.09|471.79|474.17|471.87|474.06|471.76|14
1736165720000|2025-01-06 12:15:20|474.08|471.78|473.82|471.52|474.08|471.78|473.82|471.52|22
1736165730000|2025-01-06 12:15:30|473.83|471.53|473.94|471.64|473.96|471.66|473.83|471.53|20
1736165740000|2025-01-06 12:15:40|473.99|471.69|473.94|471.64|473.99|471.69|473.93|471.63|6
1736165750000|2025-01-06 12:15:50|473.99|471.69|474.06|471.76|474.08|471.78|473.99|471.69|18
1736165760000|2025-01-06 12:16:00|474.03|471.73|474.1|471.8|474.1|471.8|474.02|471.72|13
1736165770000|2025-01-06 12:16:10|474.09|471.79|474.03|471.73|474.09|471.79|474.01|471.71|22
1736165780000|2025-01-06 12:16:20|474.05|471.75|474.09|471.79|474.1|471.8|474.03|471.73|25
1736165790000|2025-01-06 12:16:30|474.1|471.8|473.87|471.57|474.1|471.8|473.86|471.56|24
1736165800000|2025-01-06 12:16:40|473.86|471.56|473.75|471.45|473.89|471.59|473.73|471.43|18
1736165810000|2025-01-06 12:16:50|473.76|471.46|473.64|471.34|473.79|471.49|473.57|471.27|25
1736165820000|2025-01-06 12:17:00|473.65|471.35|473.58|471.28|473.73|471.43|473.57|471.27|20
1736165830000|2025-01-06 12:17:10|473.57|471.27|473.55|471.25|473.57|471.27|473.49|471.19|26
1736165840000|2025-01-06 12:17:20|473.56|471.26|473.31|471.01|473.6|471.3|473.31|471.01|16
1736165850000|2025-01-06 12:17:30|473.3|471|473.27|470.97|473.32|471.02|473.27|470.97|10
1736165860000|2025-01-06 12:17:40|473.29|470.99|473.33|471.03|473.33|471.03|473.26|470.96|12
1736165870000|2025-01-06 12:17:50|473.32|471.02|473.32|471.02|473.32|471.02|473.31|471.01|5
1736165880000|2025-01-06 12:18:00|473.31|471.01|473.29|470.99|473.32|471.02|473.26|470.96|17
1736165890000|2025-01-06 12:18:10|473.28|470.98|473.23|470.93|473.29|470.99|473.23|470.93|17
1736165900000|2025-01-06 12:18:20|473.24|470.94|473.19|470.89|473.24|470.94|473.16|470.86|23
1736165910000|2025-01-06 12:18:30|473.21|470.91|473.23|470.93|473.24|470.94|473.19|470.89|15
1736165920000|2025-01-06 12:18:40|473.26|470.96|473.13|470.83|473.26|470.96|473.13|470.83|9
1736165930000|2025-01-06 12:18:50|473.14|470.84|473.22|470.92|473.26|470.96|473.14|470.84|7
1736165940000|2025-01-06 12:19:00|473.24|470.94|473.23|470.93|473.26|470.96|473.2|470.9|10
1736165950000|2025-01-06 12:19:10|473.21|470.91|473.33|471.03|473.37|471.07|473.21|470.91|11
1736165960000|2025-01-06 12:19:20|473.32|471.02|473.33|471.03|473.42|471.12|473.32|471.02|15
1736165970000|2025-01-06 12:19:30|473.31|471.01|473.24|470.94|473.31|471.01|473.21|470.91|15
1736165980000|2025-01-06 12:19:40|473.23|470.93|473.19|470.89|473.23|470.93|473.19|470.89|12
1736165990000|2025-01-06 12:19:50|473.18|470.88|473.06|470.76|473.18|470.88|473.06|470.76|14
1736166000000|2025-01-06 12:20:00|473.09|470.79|473.29|470.99|473.3|471|473.05|470.75|22
1736166010000|2025-01-06 12:20:10|473.28|470.98|473.14|470.84|473.28|470.98|473.13|470.83|15
1736166020000|2025-01-06 12:20:20|473.12|470.82|473.17|470.87|473.22|470.92|473.1|470.8|15
1736166030000|2025-01-06 12:20:30|473.16|470.86|473.18|470.88|473.2|470.9|473.16|470.86|13
1736166040000|2025-01-06 12:20:40|473.19|470.89|473.25|470.95|473.26|470.96|473.16|470.86|16
1736166050000|2025-01-06 12:20:50|473.24|470.94|473.25|470.95|473.29|470.99|473.24|470.94|8
1736166060000|2025-01-06 12:21:00|473.26|470.96|473.26|470.96|473.29|470.99|473.23|470.93|13
1736166070000|2025-01-06 12:21:10|473.25|470.95|473.25|470.95|473.27|470.97|473.24|470.94|7
1736166080000|2025-01-06 12:21:20|473.27|470.97|473.22|470.92|473.27|470.97|473.2|470.9|20
1736166100000|2025-01-06 12:21:40|473.19|470.89|473.16|470.86|473.19|470.89|473.16|470.86|3
1736166110000|2025-01-06 12:21:50|473.18|470.88|473.2|470.9|473.2|470.9|473.18|470.88|8
1736166120000|2025-01-06 12:22:00|473.17|470.87|473.53|471.23|473.55|471.25|473.17|470.87|22
1736166130000|2025-01-06 12:22:10|473.55|471.25|473.62|471.32|473.65|471.35|473.55|471.25|12
1736166140000|2025-01-06 12:22:20|473.61|471.31|473.47|471.17|473.61|471.31|473.47|471.17|5
1736166150000|2025-01-06 12:22:30|473.43|471.13|473.49|471.19|473.5|471.2|473.37|471.07|14
1736166160000|2025-01-06 12:22:40|473.47|471.17|473.45|471.15|473.47|471.17|473.44|471.14|5
1736166170000|2025-01-06 12:22:50|473.46|471.16|473.55|471.25|473.56|471.26|473.46|471.16|7
1736166180000|2025-01-06 12:23:00|473.54|471.24|473.59|471.29|473.59|471.29|473.54|471.24|9
1736166190000|2025-01-06 12:23:10|473.61|471.31|473.73|471.43|473.76|471.46|473.61|471.31|7
1736166200000|2025-01-06 12:23:20|473.72|471.42|473.79|471.49|473.79|471.49|473.66|471.36|9
1736166210000|2025-01-06 12:23:30|473.75|471.45|473.76|471.46|473.8|471.5|473.74|471.44|14
1736166220000|2025-01-06 12:23:40|473.77|471.47|473.66|471.36|473.77|471.47|473.66|471.36|15
1736166230000|2025-01-06 12:23:50|473.67|471.37|473.69|471.39|473.69|471.39|473.65|471.35|13
1736166240000|2025-01-06 12:24:00|473.68|471.38|473.86|471.56|473.86|471.56|473.68|471.38|20
1736166250000|2025-01-06 12:24:10|473.88|471.58|473.98|471.68|473.98|471.68|473.86|471.56|16
1736166260000|2025-01-06 12:24:20|474.02|471.72|474.16|471.86|474.16|471.86|474.01|471.71|22
1736166270000|2025-01-06 12:24:30|474.15|471.85|473.96|471.66|474.15|471.85|473.89|471.59|25
1736166280000|2025-01-06 12:24:40|473.97|471.67|473.99|471.69|474|471.7|473.94|471.64|18
1736166290000|2025-01-06 12:24:50|474|471.7|474.11|471.81|474.11|471.81|474|471.7|19
1736166300000|2025-01-06 12:25:00|474.15|471.85|474.09|471.79|474.17|471.87|474.07|471.77|17
1736166310000|2025-01-06 12:25:10|474.17|471.87|474.29|471.99|474.31|472.01|474.13|471.83|21
1736166320000|2025-01-06 12:25:20|474.3|472|474.14|471.84|474.35|472.05|474.14|471.84|18
1736166330000|2025-01-06 12:25:30|474.15|471.85|474.19|471.89|474.22|471.92|474.11|471.81|21
1736166340000|2025-01-06 12:25:40|474.2|471.9|474.05|471.75|474.23|471.93|474.05|471.75|15
1736166350000|2025-01-06 12:25:50|474.09|471.79|474.07|471.77|474.12|471.82|474|471.7|10
1736166360000|2025-01-06 12:26:00|474.02|471.72|474.09|471.79|474.17|471.87|474.02|471.72|20
1736166370000|2025-01-06 12:26:10|474.07|471.77|474.1|471.8|474.14|471.84|474.06|471.76|15
1736166380000|2025-01-06 12:26:20|474.11|471.81|474.26|471.96|474.31|472.01|474.1|471.8|22
1736166390000|2025-01-06 12:26:30|474.28|471.98|474.25|471.95|474.29|471.99|474.23|471.93|16
1736166400000|2025-01-06 12:26:40|474.21|471.91|474.09|471.79|474.27|471.97|474.09|471.79|19
1736166410000|2025-01-06 12:26:50|474.08|471.78|474.09|471.79|474.12|471.82|474.07|471.77|20
1736166420000|2025-01-06 12:27:00|474.08|471.78|474.05|471.75|474.08|471.78|473.93|471.63|24
1736166430000|2025-01-06 12:27:10|474.04|471.74|473.95|471.65|474.06|471.76|473.95|471.65|19
1736166440000|2025-01-06 12:27:20|473.94|471.64|473.8|471.5|473.94|471.64|473.78|471.48|24
1736166450000|2025-01-06 12:27:30|473.79|471.49|473.66|471.36|473.82|471.52|473.66|471.36|12
1736166520000|2025-01-06 12:28:40|473.72|471.42|473.72|471.42|473.72|471.42|473.72|471.42|1
1736166530000|2025-01-06 12:28:50|473.71|471.41|473.67|471.37|473.73|471.43|473.67|471.37|6
1736166540000|2025-01-06 12:29:00|473.66|471.36|473.66|471.36|473.66|471.36|473.66|471.36|1
1736166610000|2025-01-06 12:30:10|473.48|471.18|473.3|471|473.48|471.18|473.3|471|2
1736166620000|2025-01-06 12:30:20|473.2|470.9|473.13|470.83|473.2|470.9|473.09|470.79|11
1736166630000|2025-01-06 12:30:30|473.14|470.84|473.09|470.79|473.15|470.85|473.05|470.75|17
1736166640000|2025-01-06 12:30:40|473.08|470.78|473.09|470.79|473.09|470.79|473.07|470.77|8
1736166650000|2025-01-06 12:30:50|473.1|470.8|473.1|470.8|473.1|470.8|473.1|470.8|1
1736166660000|2025-01-06 12:31:00|473.09|470.79|472.94|470.64|473.09|470.79|472.94|470.64|15
1736166670000|2025-01-06 12:31:10|472.95|470.65|472.94|470.64|472.97|470.67|472.94|470.64|9
1736166690000|2025-01-06 12:31:30|472.97|470.67|472.94|470.64|472.97|470.67|472.94|470.64|3
1736166780000|2025-01-06 12:33:00|472.96|470.66|472.96|470.66|472.97|470.67|472.94|470.64|7
1736166790000|2025-01-06 12:33:10|472.95|470.65|472.94|470.64|472.95|470.65|472.94|470.64|4
1736166800000|2025-01-06 12:33:20|472.95|470.65|472.95|470.65|473.02|470.72|472.95|470.65|10
1736166810000|2025-01-06 12:33:30|472.97|470.67|473.1|470.8|473.1|470.8|472.97|470.67|7
1736166820000|2025-01-06 12:33:40|473.02|470.72|473.02|470.72|473.03|470.73|473.02|470.72|15
1736166830000|2025-01-06 12:33:50|472.99|470.69|473.06|470.76|473.07|470.77|472.94|470.64|10
1736166840000|2025-01-06 12:34:00|473.09|470.79|473.07|470.77|473.11|470.81|473.01|470.71|20
1736166850000|2025-01-06 12:34:10|473.06|470.76|473|470.7|473.09|470.79|473|470.7|10
1736166860000|2025-01-06 12:34:20|473.01|470.71|472.94|470.64|473.03|470.73|472.94|470.64|10
1736166900000|2025-01-06 12:35:00|472.95|470.65|472.94|470.64|472.95|470.65|472.94|470.64|8
1736166910000|2025-01-06 12:35:10|472.95|470.65|473.02|470.72|473.02|470.72|472.94|470.64|12
1736166920000|2025-01-06 12:35:20|473.03|470.73|473.03|470.73|473.11|470.81|472.97|470.67|17
1736166930000|2025-01-06 12:35:30|473.02|470.72|473.19|470.89|473.2|470.9|473|470.7|20
1736166940000|2025-01-06 12:35:40|473.18|470.88|473.29|470.99|473.29|470.99|473.16|470.86|10
1736166950000|2025-01-06 12:35:50|473.27|470.97|473.29|470.99|473.35|471.05|473.25|470.95|10
1736166960000|2025-01-06 12:36:00|473.27|470.97|473.19|470.89|473.27|470.97|473.18|470.88|15
1736166970000|2025-01-06 12:36:10|473.18|470.88|473.29|470.99|473.31|471.01|473.18|470.88|18
1736166980000|2025-01-06 12:36:20|473.31|471.01|473.31|471.01|473.41|471.11|473.26|470.96|17
1736166990000|2025-01-06 12:36:30|473.32|471.02|473.27|470.97|473.32|471.02|473.26|470.96|9
1736167000000|2025-01-06 12:36:40|473.28|470.98|473.13|470.83|473.28|470.98|473.12|470.82|14
1736167010000|2025-01-06 12:36:50|473.11|470.81|473.01|470.71|473.15|470.85|472.98|470.68|21
1736167020000|2025-01-06 12:37:00|473|470.7|473.1|470.8|473.17|470.87|473|470.7|21
1736167030000|2025-01-06 12:37:10|473.11|470.81|473.3|471|473.32|471.02|473.06|470.76|21
1736167040000|2025-01-06 12:37:20|473.21|470.91|473.15|470.85|473.21|470.91|473.1|470.8|15
1736167050000|2025-01-06 12:37:30|473.16|470.86|473.28|470.98|473.32|471.02|473.16|470.86|14
1736167060000|2025-01-06 12:37:40|473.27|470.97|473.26|470.96|473.29|470.99|473.26|470.96|4
1736167070000|2025-01-06 12:37:50|473.25|470.95|473.23|470.93|473.26|470.96|473.22|470.92|16
1736167080000|2025-01-06 12:38:00|473.22|470.92|473.13|470.83|473.23|470.93|473.12|470.82|17
1736167090000|2025-01-06 12:38:10|473.08|470.78|473.24|470.94|473.24|470.94|473.08|470.78|13
1736167100000|2025-01-06 12:38:20|473.23|470.93|473.28|470.98|473.3|471|473.2|470.9|15
1736167110000|2025-01-06 12:38:30|473.31|471.01|473.33|471.03|473.33|471.03|473.28|470.98|8
1736167120000|2025-01-06 12:38:40|473.32|471.02|473.44|471.14|473.45|471.15|473.32|471.02|12
1736167130000|2025-01-06 12:38:50|473.43|471.13|473.37|471.07|473.47|471.17|473.36|471.06|15
1736167140000|2025-01-06 12:39:00|473.38|471.08|473.39|471.09|473.47|471.17|473.37|471.07|15
1736167150000|2025-01-06 12:39:10|473.38|471.08|473.61|471.31|473.65|471.35|473.33|471.03|18
1736167160000|2025-01-06 12:39:20|473.62|471.32|473.54|471.24|473.62|471.32|473.48|471.18|21
1736167170000|2025-01-06 12:39:30|473.56|471.26|473.51|471.21|473.56|471.26|473.48|471.18|20
1736167180000|2025-01-06 12:39:40|473.49|471.19|473.48|471.18|473.53|471.23|473.46|471.16|18
1736167190000|2025-01-06 12:39:50|473.47|471.17|473.35|471.05|473.47|471.17|473.31|471.01|21
1736167200000|2025-01-06 12:40:00|473.34|471.04|473.21|470.91|473.35|471.05|473.18|470.88|22
1736167210000|2025-01-06 12:40:10|473.22|470.92|473.36|471.06|473.38|471.08|473.22|470.92|11
1736167220000|2025-01-06 12:40:20|473.33|471.03|473.22|470.92|473.36|471.06|473.22|470.92|13
1736167230000|2025-01-06 12:40:30|473.23|470.93|473.21|470.91|473.23|470.93|473.18|470.88|10
1736167240000|2025-01-06 12:40:40|473.25|470.95|473.24|470.94|473.25|470.95|473.19|470.89|9
1736167250000|2025-01-06 12:40:50|473.25|470.95|473.27|470.97|473.27|470.97|473.25|470.95|3
1736167260000|2025-01-06 12:41:00|473.28|470.98|473.38|471.08|473.41|471.11|473.28|470.98|14
1736167270000|2025-01-06 12:41:10|473.37|471.07|473.44|471.14|473.46|471.16|473.37|471.07|16
1736167280000|2025-01-06 12:41:20|473.45|471.15|473.55|471.25|473.56|471.26|473.45|471.15|7
1736167290000|2025-01-06 12:41:30|473.52|471.22|473.49|471.19|473.52|471.22|473.44|471.14|16
1736167300000|2025-01-06 12:41:40|473.48|471.18|473.43|471.13|473.49|471.19|473.42|471.12|20
1736167310000|2025-01-06 12:41:50|473.44|471.14|473.43|471.13|473.49|471.19|473.43|471.13|20
1736167320000|2025-01-06 12:42:00|473.47|471.17|473.39|471.09|473.47|471.17|473.36|471.06|26
1736167330000|2025-01-06 12:42:10|473.38|471.08|473.38|471.08|473.41|471.11|473.37|471.07|26
1736167340000|2025-01-06 12:42:20|473.32|471.02|473.23|470.93|473.36|471.06|473.21|470.91|23
1736167350000|2025-01-06 12:42:30|473.24|470.94|473.18|470.88|473.29|470.99|473.18|470.88|14
1736167360000|2025-01-06 12:42:40|473.17|470.87|473.08|470.78|473.18|470.88|473.08|470.78|23
1736167370000|2025-01-06 12:42:50|473.09|470.79|473.07|470.77|473.11|470.81|473.06|470.76|8
1736167380000|2025-01-06 12:43:00|473.06|470.76|473.11|470.81|473.12|470.82|473.06|470.76|20
1736167390000|2025-01-06 12:43:10|473.1|470.8|473.14|470.84|473.14|470.84|473.07|470.77|16
1736167400000|2025-01-06 12:43:20|473.13|470.83|473.08|470.78|473.13|470.83|473.07|470.77|13
1736167410000|2025-01-06 12:43:30|473.1|470.8|473.09|470.79|473.1|470.8|473.09|470.79|2
1736167420000|2025-01-06 12:43:40|473.1|470.8|473.31|471.01|473.38|471.08|473.1|470.8|19
1736167430000|2025-01-06 12:43:50|473.29|470.99|473.36|471.06|473.43|471.13|473.28|470.98|23
1736167440000|2025-01-06 12:44:00|473.35|471.05|473.36|471.06|473.37|471.07|473.35|471.05|27
1736167450000|2025-01-06 12:44:10|473.35|471.05|473.3|471|473.36|471.06|473.26|470.96|16
1736167460000|2025-01-06 12:44:20|473.29|470.99|473.3|471|473.3|471|473.26|470.96|20
1736167470000|2025-01-06 12:44:30|473.29|470.99|473.36|471.06|473.37|471.07|473.2|470.9|29
1736167480000|2025-01-06 12:44:40|473.38|471.08|473.47|471.17|473.47|471.17|473.38|471.08|17
1736167490000|2025-01-06 12:44:50|473.46|471.16|473.49|471.19|473.51|471.21|473.45|471.15|13
1736167500000|2025-01-06 12:45:00|473.48|471.18|473.53|471.23|473.56|471.26|473.47|471.17|19
1736167510000|2025-01-06 12:45:10|473.51|471.21|473.45|471.15|473.51|471.21|473.45|471.15|19
1736167520000|2025-01-06 12:45:20|473.41|471.11|473.3|471|473.45|471.15|473.26|470.96|18
1736167530000|2025-01-06 12:45:30|473.29|470.99|473.2|470.9|473.3|471|473.19|470.89|15
1736167540000|2025-01-06 12:45:40|473.21|470.91|473.16|470.86|473.24|470.94|473.16|470.86|17
1736167550000|2025-01-06 12:45:50|473.12|470.82|473.18|470.88|473.18|470.88|473.11|470.81|14
1736167560000|2025-01-06 12:46:00|473.17|470.87|473.18|470.88|473.21|470.91|473.14|470.84|22
1736167570000|2025-01-06 12:46:10|473.17|470.87|473.19|470.89|473.21|470.91|473.16|470.86|19
1736167580000|2025-01-06 12:46:20|473.2|470.9|473.18|470.88|473.2|470.9|473.16|470.86|12
1736167590000|2025-01-06 12:46:30|473.17|470.87|473.24|470.94|473.31|471.01|473.17|470.87|20
1736167600000|2025-01-06 12:46:40|473.26|470.96|473.18|470.88|473.26|470.96|473.18|470.88|20
1736167610000|2025-01-06 12:46:50|473.23|470.93|473.2|470.9|473.23|470.93|473.17|470.87|6
1736167620000|2025-01-06 12:47:00|473.15|470.85|473.14|470.84|473.19|470.89|473.12|470.82|8
1736167630000|2025-01-06 12:47:10|473.15|470.85|473.21|470.91|473.22|470.92|473.11|470.81|17
1736167640000|2025-01-06 12:47:20|473.17|470.87|473.16|470.86|473.21|470.91|473.11|470.81|18
1736167650000|2025-01-06 12:47:30|473.17|470.87|473.32|471.02|473.34|471.04|473.14|470.84|10
1736167670000|2025-01-06 12:47:50|473.28|470.98|473.37|471.07|473.42|471.12|473.27|470.97|15
1736167680000|2025-01-06 12:48:00|473.36|471.06|473.37|471.07|473.45|471.15|473.3|471|25
1736167690000|2025-01-06 12:48:10|473.39|471.09|473.5|471.2|473.5|471.2|473.38|471.08|19
1736167700000|2025-01-06 12:48:20|473.47|471.17|473.52|471.22|473.64|471.34|473.47|471.17|17
1736167710000|2025-01-06 12:48:30|473.48|471.18|473.47|471.17|473.68|471.38|473.45|471.15|15
1736167720000|2025-01-06 12:48:40|473.44|471.14|473.49|471.19|473.53|471.23|473.44|471.14|10
1736167730000|2025-01-06 12:48:50|473.53|471.23|473.25|470.95|473.53|471.23|473.25|470.95|11
1736167740000|2025-01-06 12:49:00|473.24|470.94|473.23|470.93|473.26|470.96|473.17|470.87|17
1736167750000|2025-01-06 12:49:10|473.22|470.92|472.96|470.66|473.22|470.92|472.94|470.64|21
1736167760000|2025-01-06 12:49:20|472.94|470.64|472.94|470.64|472.94|470.64|472.94|470.64|1
1736167880000|2025-01-06 12:51:20|472.67|470.37|472.44|470.14|472.67|470.37|472.41|470.11|8
1736167890000|2025-01-06 12:51:30|472.43|470.13|472.4|470.1|472.44|470.14|472.38|470.08|21
1736167900000|2025-01-06 12:51:40|472.39|470.09|472.37|470.07|472.41|470.11|472.37|470.07|9
1736167910000|2025-01-06 12:51:50|472.31|470.01|472.27|469.97|472.31|470.01|472.27|469.97|3
1736167920000|2025-01-06 12:52:00|472.28|469.98|472.27|469.97|472.39|470.09|472.24|469.94|24
1736167930000|2025-01-06 12:52:10|472.29|469.99|472.34|470.04|472.34|470.04|472.25|469.95|6
1736167940000|2025-01-06 12:52:20|472.35|470.05|472.35|470.05|472.35|470.05|472.35|470.05|1
1736167950000|2025-01-06 12:52:30|472.39|470.09|472.23|469.93|472.39|470.09|472.22|469.92|14
1736167960000|2025-01-06 12:52:40|472.21|469.91|472.13|469.83|472.23|469.93|472.1|469.8|13
1736167970000|2025-01-06 12:52:50|472.06|469.76|472.01|469.71|472.07|469.77|472.01|469.71|6
1736167980000|2025-01-06 12:53:00|472|469.7|471.92|469.62|472.02|469.72|471.92|469.62|6
1736168000000|2025-01-06 12:53:20|471.71|469.41|471.44|469.14|471.71|469.41|471.43|469.13|6
1736168010000|2025-01-06 12:53:30|471.43|469.13|471.51|469.21|471.54|469.24|471.43|469.13|6
1736168020000|2025-01-06 12:53:40|471.5|469.2|471.53|469.23|471.53|469.23|471.5|469.2|5
1736168030000|2025-01-06 12:53:50|471.52|469.22|471.53|469.23|471.56|469.26|471.52|469.22|6
1736168040000|2025-01-06 12:54:00|471.52|469.22|471.55|469.25|471.55|469.25|471.52|469.22|9
1736168050000|2025-01-06 12:54:10|471.54|469.24|471.45|469.15|471.54|469.24|471.42|469.12|13
1736168060000|2025-01-06 12:54:20|471.42|469.12|471.33|469.03|471.45|469.15|471.31|469.01|19
1736168070000|2025-01-06 12:54:30|471.35|469.05|471.49|469.19|471.54|469.24|471.35|469.05|9
1736168080000|2025-01-06 12:54:40|471.47|469.17|471.54|469.24|471.55|469.25|471.44|469.14|11
1736168090000|2025-01-06 12:54:50|471.57|469.27|471.69|469.39|471.7|469.4|471.57|469.27|6
1736168100000|2025-01-06 12:55:00|471.7|469.4|471.94|469.64|471.98|469.68|471.7|469.4|17
1736168110000|2025-01-06 12:55:10|471.89|469.59|471.85|469.55|471.98|469.68|471.84|469.54|15
1736168120000|2025-01-06 12:55:20|471.86|469.56|471.97|469.67|471.97|469.67|471.86|469.56|12
1736168130000|2025-01-06 12:55:30|472|469.7|471.72|469.42|472.06|469.76|471.68|469.38|20
1736168140000|2025-01-06 12:55:40|471.68|469.38|471.82|469.52|471.83|469.53|471.68|469.38|16
1736168150000|2025-01-06 12:55:50|471.83|469.53|471.74|469.44|471.83|469.53|471.7|469.4|17
1736168160000|2025-01-06 12:56:00|471.75|469.45|471.84|469.54|471.91|469.61|471.75|469.45|13
1736168170000|2025-01-06 12:56:10|471.85|469.55|471.72|469.42|471.85|469.55|471.68|469.38|14
1736168180000|2025-01-06 12:56:20|471.67|469.37|471.78|469.48|471.8|469.5|471.63|469.33|19
1736168190000|2025-01-06 12:56:30|471.79|469.49|471.81|469.51|471.88|469.58|471.78|469.48|17
1736168200000|2025-01-06 12:56:40|471.8|469.5|471.79|469.49|471.81|469.51|471.75|469.45|18
1736168210000|2025-01-06 12:56:50|471.8|469.5|471.85|469.55|471.85|469.55|471.8|469.5|5
1736168220000|2025-01-06 12:57:00|471.84|469.54|471.89|469.59|471.96|469.66|471.82|469.52|18
1736168230000|2025-01-06 12:57:10|471.85|469.55|471.78|469.48|471.86|469.56|471.77|469.47|14
1736168240000|2025-01-06 12:57:20|471.77|469.47|471.84|469.54|471.94|469.64|471.77|469.47|18
1736168250000|2025-01-06 12:57:30|471.95|469.65|471.84|469.54|471.97|469.67|471.84|469.54|18
1736168260000|2025-01-06 12:57:40|471.86|469.56|471.89|469.59|471.93|469.63|471.85|469.55|18
1736168270000|2025-01-06 12:57:50|471.91|469.61|472.1|469.8|472.1|469.8|471.91|469.61|7
1736168290000|2025-01-06 12:58:10|472.05|469.75|472.51|470.21|472.54|470.24|472.05|469.75|19
1736168300000|2025-01-06 12:58:20|472.5|470.2|472.4|470.1|472.52|470.22|472.39|470.09|17
1736168310000|2025-01-06 12:58:30|472.41|470.11|472.21|469.91|472.41|470.11|472.21|469.91|26
1736168320000|2025-01-06 12:58:40|472.22|469.92|472.27|469.97|472.28|469.98|472.21|469.91|9
1736168330000|2025-01-06 12:58:50|472.28|469.98|472.2|469.9|472.29|469.99|472.2|469.9|9
1736168340000|2025-01-06 12:59:00|472.21|469.91|472.18|469.88|472.24|469.94|472.17|469.87|25
1736168350000|2025-01-06 12:59:10|472.19|469.89|472.23|469.93|472.32|470.02|472.18|469.88|18
1736168360000|2025-01-06 12:59:20|472.2|469.9|472.09|469.79|472.2|469.9|472.08|469.78|21
1736168370000|2025-01-06 12:59:30|472.08|469.78|471.78|469.48|472.1|469.8|471.73|469.43|22
1736168380000|2025-01-06 12:59:40|471.77|469.47|471.76|469.46|471.78|469.48|471.75|469.45|10
1736168390000|2025-01-06 12:59:50|471.75|469.45|471.77|469.47|471.84|469.54|471.75|469.45|10
1736168400000|2025-01-06 13:00:00|471.8|469.5|471.79|469.49|471.84|469.54|471.74|469.44|11
1736168410000|2025-01-06 13:00:10|471.8|469.5|471.98|469.68|471.98|469.68|471.8|469.5|13
1736168420000|2025-01-06 13:00:20|471.97|469.67|471.82|469.52|472.04|469.74|471.8|469.5|20
1736168430000|2025-01-06 13:00:30|471.84|469.54|471.88|469.58|471.88|469.58|471.84|469.54|10
1736168440000|2025-01-06 13:00:40|471.81|469.51|471.88|469.58|471.88|469.58|471.8|469.5|14
1736168450000|2025-01-06 13:00:50|471.93|469.63|472.06|469.76|472.06|469.76|471.93|469.63|10
1736168460000|2025-01-06 13:01:00|472.08|469.78|472.11|469.81|472.14|469.84|472.08|469.78|12
1736168470000|2025-01-06 13:01:10|472.13|469.83|472.18|469.88|472.33|470.03|472.13|469.83|19
1736168480000|2025-01-06 13:01:20|472.09|469.79|471.92|469.62|472.11|469.81|471.92|469.62|22
1736168490000|2025-01-06 13:01:30|471.9|469.6|471.59|469.29|471.92|469.62|471.58|469.28|27
1736168500000|2025-01-06 13:01:40|471.58|469.28|471.81|469.51|471.81|469.51|471.53|469.23|16
1736168510000|2025-01-06 13:01:50|471.82|469.52|471.82|469.52|471.82|469.52|471.69|469.39|21
1736168520000|2025-01-06 13:02:00|471.87|469.57|472.02|469.72|472.02|469.72|471.87|469.57|8
1736168530000|2025-01-06 13:02:10|472.05|469.75|472.11|469.81|472.17|469.87|472.05|469.75|13
1736168540000|2025-01-06 13:02:20|472.12|469.82|472.37|470.07|472.37|470.07|472.1|469.8|18
1736168550000|2025-01-06 13:02:30|472.36|470.06|472.27|469.97|472.37|470.07|472.26|469.96|19
1736168560000|2025-01-06 13:02:40|472.26|469.96|472.2|469.9|472.27|469.97|472.05|469.75|26
1736168570000|2025-01-06 13:02:50|472.18|469.88|472.23|469.93|472.25|469.95|472.16|469.86|14
1736168580000|2025-01-06 13:03:00|472.22|469.92|472.13|469.83|472.32|470.02|472.13|469.83|21
1736168590000|2025-01-06 13:03:10|472.14|469.84|472.06|469.76|472.14|469.84|472.03|469.73|16
1736168600000|2025-01-06 13:03:20|472.07|469.77|472.08|469.78|472.09|469.79|472.02|469.72|9
1736168610000|2025-01-06 13:03:30|472.09|469.79|472.11|469.81|472.11|469.81|472.08|469.78|12
1736168620000|2025-01-06 13:03:40|472.13|469.83|472.14|469.84|472.3|470|472.11|469.81|20
1736168630000|2025-01-06 13:03:50|472.06|469.76|472.01|469.71|472.12|469.82|471.98|469.68|17
1736168640000|2025-01-06 13:04:00|471.99|469.69|472.06|469.76|472.15|469.85|471.99|469.69|18
1736168650000|2025-01-06 13:04:10|472.03|469.73|472.1|469.8|472.23|469.93|472.02|469.72|23
1736168660000|2025-01-06 13:04:20|472.11|469.81|472.13|469.83|472.23|469.93|472.07|469.77|26
1736168670000|2025-01-06 13:04:30|472.21|469.91|472.05|469.75|472.21|469.91|472.01|469.71|25
1736168680000|2025-01-06 13:04:40|472.01|469.71|472.1|469.8|472.11|469.81|472.01|469.71|18
1736168690000|2025-01-06 13:04:50|472.04|469.74|471.85|469.55|472.05|469.75|471.83|469.53|15
1736168700000|2025-01-06 13:05:00|471.84|469.54|471.75|469.45|471.84|469.54|471.61|469.31|22
1736168710000|2025-01-06 13:05:10|471.73|469.43|471.74|469.44|471.75|469.45|471.58|469.28|20
1736168720000|2025-01-06 13:05:20|471.73|469.43|471.72|469.42|471.75|469.45|471.66|469.36|21
1736168730000|2025-01-06 13:05:30|471.71|469.41|471.52|469.22|471.72|469.42|471.51|469.21|18
1736168740000|2025-01-06 13:05:40|471.51|469.21|471.34|469.04|471.55|469.25|471.28|468.98|26
1736168750000|2025-01-06 13:05:50|471.27|468.97|471.28|468.98|471.33|469.03|471.26|468.96|12
1736168760000|2025-01-06 13:06:00|471.22|468.92|471.29|468.99|471.34|469.04|471.2|468.9|19
1736168770000|2025-01-06 13:06:10|471.25|468.95|471.17|468.87|471.29|468.99|471.17|468.87|20
1736168780000|2025-01-06 13:06:20|471.16|468.86|470.9|468.6|471.18|468.88|470.9|468.6|23
1736168790000|2025-01-06 13:06:30|470.91|468.61|470.94|468.64|470.97|468.67|470.88|468.58|14
1736168800000|2025-01-06 13:06:40|470.9|468.6|470.75|468.45|470.96|468.66|470.72|468.42|14
1736168810000|2025-01-06 13:06:50|470.77|468.47|470.8|468.5|470.83|468.53|470.77|468.47|4
1736168820000|2025-01-06 13:07:00|470.84|468.54|470.85|468.55|470.9|468.6|470.84|468.54|7
1736168830000|2025-01-06 13:07:10|470.83|468.53|471.06|468.76|471.06|468.76|470.83|468.53|17
1736168840000|2025-01-06 13:07:20|471.01|468.71|470.96|468.66|471.2|468.9|470.95|468.65|27
1736168850000|2025-01-06 13:07:30|470.95|468.65|470.78|468.48|470.97|468.67|470.78|468.48|19
1736168860000|2025-01-06 13:07:40|470.81|468.51|470.65|468.35|470.81|468.51|470.61|468.31|14
1736168870000|2025-01-06 13:07:50|470.67|468.37|470.95|468.65|470.99|468.69|470.67|468.37|13
1736168880000|2025-01-06 13:08:00|470.99|468.69|470.95|468.65|470.99|468.69|470.92|468.62|9
1736168890000|2025-01-06 13:08:10|470.92|468.62|471.1|468.8|471.1|468.8|470.91|468.61|9
1736168900000|2025-01-06 13:08:20|471.11|468.81|471.29|468.99|471.29|468.99|471.11|468.81|10
1736168910000|2025-01-06 13:08:30|471.32|469.02|471.27|468.97|471.45|469.15|471.27|468.97|23
1736168920000|2025-01-06 13:08:40|471.23|468.93|470.99|468.69|471.24|468.94|470.95|468.65|18
1736168930000|2025-01-06 13:08:50|471.03|468.73|471.01|468.71|471.1|468.8|471.01|468.71|14
1736168940000|2025-01-06 13:09:00|471.02|468.72|471.1|468.8|471.13|468.83|470.95|468.65|25
1736168950000|2025-01-06 13:09:10|471.13|468.83|470.96|468.66|471.13|468.83|470.92|468.62|17
1736168960000|2025-01-06 13:09:20|470.92|468.62|470.96|468.66|470.97|468.67|470.92|468.62|7
1736168970000|2025-01-06 13:09:30|471.01|468.71|470.96|468.66|471.01|468.71|470.89|468.59|18
1736168980000|2025-01-06 13:09:40|470.95|468.65|470.85|468.55|470.96|468.66|470.85|468.55|16
1736168990000|2025-01-06 13:09:50|470.82|468.52|470.73|468.43|470.83|468.53|470.73|468.43|15
1736169000000|2025-01-06 13:10:00|470.71|468.41|470.9|468.6|470.9|468.6|470.7|468.4|13
1736169010000|2025-01-06 13:10:10|471|468.7|470.91|468.61|471.02|468.72|470.88|468.58|11
1736169020000|2025-01-06 13:10:20|470.92|468.62|471.13|468.83|471.13|468.83|470.9|468.6|22
1736169030000|2025-01-06 13:10:30|471.14|468.84|471.11|468.81|471.14|468.84|471.11|468.81|15
1736169040000|2025-01-06 13:10:40|471.12|468.82|471.1|468.8|471.12|468.82|471.06|468.76|19
1736169050000|2025-01-06 13:10:50|471.08|468.78|471.01|468.71|471.21|468.91|471.01|468.71|15
1736169060000|2025-01-06 13:11:00|471|468.7|470.88|468.58|471.02|468.72|470.85|468.55|20
1736169070000|2025-01-06 13:11:10|470.89|468.59|470.94|468.64|471.02|468.72|470.88|468.58|16
1736169080000|2025-01-06 13:11:20|470.98|468.68|471.03|468.73|471.03|468.73|470.92|468.62|12
1736169090000|2025-01-06 13:11:30|471.04|468.74|470.89|468.59|471.04|468.74|470.89|468.59|8
1736169100000|2025-01-06 13:11:40|470.9|468.6|470.84|468.54|470.96|468.66|470.79|468.49|19
1736169110000|2025-01-06 13:11:50|470.79|468.49|470.78|468.48|470.79|468.49|470.77|468.47|10
1736169120000|2025-01-06 13:12:00|470.81|468.51|470.65|468.35|470.81|468.51|470.65|468.35|11
1736169130000|2025-01-06 13:12:10|470.66|468.36|470.81|468.51|470.85|468.55|470.62|468.32|24
1736169140000|2025-01-06 13:12:20|470.8|468.5|470.72|468.42|470.83|468.53|470.69|468.39|15
1736169150000|2025-01-06 13:12:30|470.71|468.41|470.51|468.21|470.71|468.41|470.43|468.13|20
1736169160000|2025-01-06 13:12:40|470.52|468.22|470.66|468.36|470.66|468.36|470.51|468.21|9
1736169170000|2025-01-06 13:12:50|470.67|468.37|470.65|468.35|470.7|468.4|470.64|468.34|19
1736169180000|2025-01-06 13:13:00|470.64|468.34|470.67|468.37|470.69|468.39|470.63|468.33|5
1736169190000|2025-01-06 13:13:10|470.61|468.31|470.36|468.06|470.61|468.31|470.35|468.05|23
1736169200000|2025-01-06 13:13:20|470.35|468.05|470.27|467.97|470.42|468.12|470.27|467.97|21
1736169210000|2025-01-06 13:13:30|470.3|468|470.36|468.06|470.38|468.08|470.26|467.96|21
1736169220000|2025-01-06 13:13:40|470.35|468.05|470.03|467.73|470.36|468.06|470.03|467.73|20
1736169230000|2025-01-06 13:13:50|470.02|467.72|469.55|467.25|470.03|467.73|469.44|467.14|25
1736169240000|2025-01-06 13:14:00|469.56|467.26|469.57|467.27|469.57|467.27|469.56|467.26|4
1736169250000|2025-01-06 13:14:10|469.59|467.29|469.72|467.42|469.72|467.42|469.57|467.27|11
1736169260000|2025-01-06 13:14:20|469.71|467.41|469.73|467.43|469.73|467.43|469.71|467.41|3
1736169270000|2025-01-06 13:14:30|469.72|467.42|469.8|467.5|469.84|467.54|469.68|467.38|16
1736169280000|2025-01-06 13:14:40|469.79|467.49|469.64|467.34|469.82|467.52|469.63|467.33|19
1736169290000|2025-01-06 13:14:50|469.63|467.33|469.59|467.29|469.66|467.36|469.5|467.2|22
1736169300000|2025-01-06 13:15:00|469.62|467.32|469.6|467.3|469.66|467.36|469.56|467.26|13
1736169310000|2025-01-06 13:15:10|469.61|467.31|469.56|467.26|469.64|467.34|469.53|467.23|12
1736169320000|2025-01-06 13:15:20|469.52|467.22|469.35|467.05|469.63|467.33|469.35|467.05|18
1736169330000|2025-01-06 13:15:30|469.32|467.02|469.26|466.96|469.49|467.19|469.18|466.88|21
1736169340000|2025-01-06 13:15:40|469.23|466.93|469.15|466.85|469.32|467.02|469.14|466.84|26
1736169350000|2025-01-06 13:15:50|469.17|466.87|469.12|466.82|469.2|466.9|469.05|466.75|17
1736169360000|2025-01-06 13:16:00|469.08|466.78|469.04|466.74|469.11|466.81|469|466.7|20
1736169370000|2025-01-06 13:16:10|469.05|466.75|469.42|467.12|469.47|467.17|469.05|466.75|22
1736169380000|2025-01-06 13:16:20|469.41|467.11|469.1|466.8|469.41|467.11|469.08|466.78|26
1736169390000|2025-01-06 13:16:30|469.12|466.82|469.2|466.9|469.2|466.9|469.12|466.82|6
1736169400000|2025-01-06 13:16:40|469.19|466.89|469.03|466.73|469.21|466.91|469.03|466.73|15
1736169410000|2025-01-06 13:16:50|469.02|466.72|469.04|466.74|469.08|466.78|469.02|466.72|15
1736169420000|2025-01-06 13:17:00|469.05|466.75|469.11|466.81|469.23|466.93|469.05|466.75|13
1736169430000|2025-01-06 13:17:10|469.12|466.82|469.4|467.1|469.41|467.11|469.1|466.8|24
1736169440000|2025-01-06 13:17:20|469.36|467.06|469.47|467.17|469.61|467.31|469.33|467.03|24
1736169450000|2025-01-06 13:17:30|469.41|467.11|469.36|467.06|469.48|467.18|469.3|467|19
1736169460000|2025-01-06 13:17:40|469.35|467.05|469.31|467.01|469.35|467.05|469.31|467.01|8
1736169470000|2025-01-06 13:17:50|469.29|466.99|469.09|466.79|469.34|467.04|469.07|466.77|22
1736169480000|2025-01-06 13:18:00|469.08|466.78|467.86|465.56|469.32|467.02|467.74|465.44|21
1736169490000|2025-01-06 13:18:10|467.85|465.55|468.18|465.88|468.18|465.88|467.85|465.55|6
1736169500000|2025-01-06 13:18:20|468.22|465.92|468.31|466.01|468.31|466.01|468.22|465.92|4
1736169510000|2025-01-06 13:18:30|468.41|466.11|468.41|466.11|468.41|466.11|468.41|466.11|1
1736169520000|2025-01-06 13:18:40|468.52|466.22|468.62|466.32|468.62|466.32|468.52|466.22|2
1736169540000|2025-01-06 13:19:00|468.63|466.33|468.82|466.52|468.82|466.52|468.63|466.33|4
1736169550000|2025-01-06 13:19:10|468.97|466.67|469.13|466.83|469.13|466.83|468.97|466.67|2
1736169560000|2025-01-06 13:19:20|469.07|466.77|469|466.7|469.07|466.77|469|466.7|3
1736169570000|2025-01-06 13:19:30|469.01|466.71|468.78|466.48|469.01|466.71|468.73|466.43|22
1736169580000|2025-01-06 13:19:40|468.77|466.47|468.66|466.36|468.79|466.49|468.63|466.33|24
1736169590000|2025-01-06 13:19:50|468.63|466.33|468.65|466.35|468.65|466.35|468.62|466.32|8
1736169600000|2025-01-06 13:20:00|468.77|466.47|469.07|466.77|469.07|466.77|468.73|466.43|20
1736169610000|2025-01-06 13:20:10|469.03|466.73|468.95|466.65|469.13|466.83|468.95|466.65|17
1736169620000|2025-01-06 13:20:20|468.92|466.62|469.01|466.71|469.01|466.71|468.86|466.56|21
1736169630000|2025-01-06 13:20:30|469.05|466.75|469.13|466.83|469.13|466.83|469.03|466.73|8
1736169640000|2025-01-06 13:20:40|469.06|466.76|469.13|466.83|469.13|466.83|469.04|466.74|13
1736169650000|2025-01-06 13:20:50|469.2|466.9|469.27|466.97|469.27|466.97|469.2|466.9|2
1736169710000|2025-01-06 13:21:50|469.31|467.01|469.35|467.05|469.35|467.05|469.31|467.01|2
1736169740000|2025-01-06 13:22:20|469.36|467.06|469.42|467.12|469.42|467.12|469.36|467.06|3
1736169760000|2025-01-06 13:22:40|469.97|467.67|470.06|467.76|470.06|467.76|469.91|467.61|14
1736169770000|2025-01-06 13:22:50|470.05|467.75|469.94|467.64|470.05|467.75|469.91|467.61|22
1736169780000|2025-01-06 13:23:00|469.95|467.65|470.08|467.78|470.08|467.78|469.9|467.6|21
1736169840000|2025-01-06 13:24:00|470.1|467.8|470.19|467.89|470.19|467.89|470.1|467.8|4
1736169860000|2025-01-06 13:24:20|470.3|468|470.42|468.12|470.42|468.12|470.3|468|2
1736169880000|2025-01-06 13:24:40|470.45|468.15|470.49|468.19|470.49|468.19|470.45|468.15|2
1736169910000|2025-01-06 13:25:10|470.52|468.22|470.56|468.26|470.56|468.26|470.52|468.22|2
1736169920000|2025-01-06 13:25:20|470.57|468.27|470.57|468.27|470.57|468.27|470.57|468.27|1
1736169950000|2025-01-06 13:25:50|470.58|468.28|470.89|468.59|470.89|468.59|470.58|468.28|5
1736169970000|2025-01-06 13:26:10|470.85|468.55|470.89|468.59|470.89|468.59|470.85|468.55|2
1736169980000|2025-01-06 13:26:20|470.98|468.68|471.09|468.79|471.09|468.79|470.98|468.68|17
1736170030000|2025-01-06 13:27:10|471.06|468.76|470.99|468.69|471.07|468.77|470.98|468.68|6
1736170040000|2025-01-06 13:27:20|471|468.7|471.06|468.76|471.06|468.76|471|468.7|12
1736170050000|2025-01-06 13:27:30|471.07|468.77|471.07|468.77|471.09|468.79|471.05|468.75|16
1736170060000|2025-01-06 13:27:40|471.08|468.78|471|468.7|471.08|468.78|470.97|468.67|21
1736170070000|2025-01-06 13:27:50|471.01|468.71|471.09|468.79|471.09|468.79|471.01|468.71|13
1736170090000|2025-01-06 13:28:10|471.05|468.75|471.08|468.78|471.09|468.79|471.05|468.75|10
1736170100000|2025-01-06 13:28:20|471.09|468.79|471.07|468.77|471.09|468.79|471.04|468.74|10
1736170110000|2025-01-06 13:28:30|471.06|468.76|471.06|468.76|471.06|468.76|471.04|468.74|8
1736170120000|2025-01-06 13:28:40|471.07|468.77|471.09|468.79|471.09|468.79|471.03|468.73|8
1736170190000|2025-01-06 13:29:50|471.08|468.78|471.08|468.78|471.08|468.78|471.03|468.73|6
1736170200000|2025-01-06 13:30:00|471.09|468.79|471.09|468.79|471.09|468.79|471.09|468.79|1
1736170220000|2025-01-06 13:30:20|471.14|468.84|471.19|468.89|471.19|468.89|471.14|468.84|2
1736170240000|2025-01-06 13:30:40|471.21|468.91|471.24|468.94|471.24|468.94|471.21|468.91|2
1736170250000|2025-01-06 13:30:50|471.25|468.95|471.26|468.96|471.26|468.96|471.25|468.95|2
1736170260000|2025-01-06 13:31:00|471.28|468.98|471.31|469.01|471.31|469.01|471.28|468.98|2
1736170280000|2025-01-06 13:31:20|471.41|469.11|471.52|469.22|471.52|469.22|471.41|469.11|2
1736170320000|2025-01-06 13:32:00|471.55|469.25|471.58|469.28|471.58|469.28|471.55|469.25|2
1736170330000|2025-01-06 13:32:10|471.63|469.33|471.68|469.38|471.68|469.38|471.63|469.33|2
1736170340000|2025-01-06 13:32:20|471.69|469.39|471.69|469.39|471.69|469.39|471.69|469.39|1
1736170370000|2025-01-06 13:32:50|471.7|469.4|471.74|469.44|471.74|469.44|471.7|469.4|4
1736170380000|2025-01-06 13:33:00|471.75|469.45|471.75|469.45|471.75|469.45|471.75|469.45|1
1736170390000|2025-01-06 13:33:10|472.05|469.75|472.05|469.75|472.05|469.75|472.05|469.75|1
1736170400000|2025-01-06 13:33:20|472.14|469.84|472.23|469.93|472.23|469.93|472.14|469.84|2
1736170410000|2025-01-06 13:33:30|472.2|469.9|472.13|469.83|472.2|469.9|471.99|469.69|15
1736170420000|2025-01-06 13:33:40|472.07|469.77|472.15|469.85|472.15|469.85|472.01|469.71|9
1736170430000|2025-01-06 13:33:50|472.16|469.86|472.13|469.83|472.17|469.87|472.12|469.82|8
1736170440000|2025-01-06 13:34:00|472.14|469.84|472.11|469.81|472.15|469.85|472.09|469.79|6
1736170450000|2025-01-06 13:34:10|472.09|469.79|471.98|469.68|472.1|469.8|471.97|469.67|8
1736170460000|2025-01-06 13:34:20|472.03|469.73|472.09|469.79|472.09|469.79|472.02|469.72|10
1736170470000|2025-01-06 13:34:30|472.1|469.8|472.05|469.75|472.1|469.8|472.05|469.75|5
1736170480000|2025-01-06 13:34:40|472.06|469.76|472.18|469.88|472.19|469.89|472.05|469.75|14
1736170490000|2025-01-06 13:34:50|472.16|469.86|472.11|469.81|472.16|469.86|472.09|469.79|5
1736170500000|2025-01-06 13:35:00|472.09|469.79|472.12|469.82|472.13|469.83|472.06|469.76|13
1736170510000|2025-01-06 13:35:10|472.07|469.77|472.05|469.75|472.08|469.78|472.04|469.74|8
1736170520000|2025-01-06 13:35:20|472.06|469.76|472.14|469.84|472.17|469.87|471.95|469.65|17
1736170530000|2025-01-06 13:35:30|472.11|469.81|472.19|469.89|472.19|469.89|472.11|469.81|14
1736170540000|2025-01-06 13:35:40|472.18|469.88|472.1|469.8|472.18|469.88|472.1|469.8|4
1736170550000|2025-01-06 13:35:50|472.12|469.82|472.19|469.89|472.2|469.9|472.12|469.82|9
1736170560000|2025-01-06 13:36:00|472.2|469.9|472.23|469.93|472.23|469.93|472.19|469.89|5
1736170660000|2025-01-06 13:37:40|472.28|469.98|472.3|470|472.3|470|472.28|469.98|2
1736170710000|2025-01-06 13:38:30|472.34|470.04|472.38|470.08|472.38|470.08|472.34|470.04|2
1736170730000|2025-01-06 13:38:50|472.4|470.1|472.42|470.12|472.42|470.12|472.4|470.1|2
1736170750000|2025-01-06 13:39:10|472.43|470.13|472.43|470.13|472.43|470.13|472.43|470.13|1
1736170760000|2025-01-06 13:39:20|472.4|470.1|472.41|470.11|472.42|470.12|472.39|470.09|6
1736170770000|2025-01-06 13:39:30|472.34|470.04|472.26|469.96|472.34|470.04|472.26|469.96|2
1736170780000|2025-01-06 13:39:40|472.22|469.92|471.8|469.5|472.22|469.92|471.8|469.5|16
1736170790000|2025-01-06 13:39:50|471.79|469.49|471.83|469.53|471.84|469.54|471.77|469.47|15
1736170800000|2025-01-06 13:40:00|471.82|469.52|471.99|469.69|471.99|469.69|471.82|469.52|23
1736170810000|2025-01-06 13:40:10|472|469.7|472.19|469.89|472.24|469.94|471.99|469.69|26
1736170820000|2025-01-06 13:40:20|472.16|469.86|472.11|469.81|472.16|469.86|472.08|469.78|15
1736170830000|2025-01-06 13:40:30|472.12|469.82|472.22|469.92|472.25|469.95|472.12|469.82|21
1736170840000|2025-01-06 13:40:40|472.23|469.93|472.22|469.92|472.23|469.93|472.22|469.92|14
1736170850000|2025-01-06 13:40:50|472.23|469.93|472.36|470.06|472.36|470.06|472.19|469.89|16
1736170860000|2025-01-06 13:41:00|472.37|470.07|472.37|470.07|472.37|470.07|472.37|470.07|1
1736170890000|2025-01-06 13:41:30|472.42|470.12|472.55|470.25|472.55|470.25|472.42|470.12|4
1736170920000|2025-01-06 13:42:00|472.49|470.19|472.45|470.15|472.51|470.21|472.45|470.15|15
1736170930000|2025-01-06 13:42:10|472.41|470.11|472.3|470|472.45|470.15|472.3|470|7
1736170940000|2025-01-06 13:42:20|472.28|469.98|472.17|469.87|472.28|469.98|472.16|469.86|14
1736170950000|2025-01-06 13:42:30|472.19|469.89|472.06|469.76|472.19|469.89|472.03|469.73|7
1736170960000|2025-01-06 13:42:40|472.07|469.77|471.94|469.64|472.07|469.77|471.94|469.64|7
1736170970000|2025-01-06 13:42:50|471.96|469.66|472.18|469.88|472.18|469.88|471.96|469.66|16
1736170980000|2025-01-06 13:43:00|472.19|469.89|472.23|469.93|472.24|469.94|472.18|469.88|16
1736170990000|2025-01-06 13:43:10|472.24|469.94|472.19|469.89|472.27|469.97|472.18|469.88|21
1736171000000|2025-01-06 13:43:20|472.23|469.93|472.24|469.94|472.3|470|472.19|469.89|17
1736171010000|2025-01-06 13:43:30|472.26|469.96|472.23|469.93|472.34|470.04|472.21|469.91|14
1736171020000|2025-01-06 13:43:40|472.22|469.92|472.22|469.92|472.26|469.96|472.22|469.92|13
1736171030000|2025-01-06 13:43:50|472.13|469.83|472.14|469.84|472.21|469.91|472.12|469.82|16
1736171040000|2025-01-06 13:44:00|472.15|469.85|472.2|469.9|472.2|469.9|472.12|469.82|9
1736171050000|2025-01-06 13:44:10|472.18|469.88|472.36|470.06|472.4|470.1|472.18|469.88|22
1736171060000|2025-01-06 13:44:20|472.34|470.04|472.47|470.17|472.5|470.2|472.34|470.04|14
1736171070000|2025-01-06 13:44:30|472.49|470.19|472.49|470.19|472.53|470.23|472.49|470.19|4
1736171090000|2025-01-06 13:44:50|472.55|470.25|472.39|470.09|472.58|470.28|472.38|470.08|11
1736171100000|2025-01-06 13:45:00|472.38|470.08|472.12|469.82|472.42|470.12|472.12|469.82|10
1736171110000|2025-01-06 13:45:10|472.13|469.83|471.95|469.65|472.23|469.93|471.93|469.63|19
1736171120000|2025-01-06 13:45:20|472|469.7|472.06|469.76|472.11|469.81|471.94|469.64|24
1736171130000|2025-01-06 13:45:30|472.07|469.77|472.08|469.78|472.13|469.83|472.06|469.76|11
1736171140000|2025-01-06 13:45:40|472.07|469.77|472.03|469.73|472.07|469.77|471.75|469.45|30
1736171150000|2025-01-06 13:45:50|472|469.7|471.86|469.56|472|469.7|471.86|469.56|15
1736171160000|2025-01-06 13:46:00|471.88|469.58|471.73|469.43|471.94|469.64|471.73|469.43|12
1736171170000|2025-01-06 13:46:10|471.74|469.44|471.71|469.41|471.74|469.44|471.6|469.3|17
1736171180000|2025-01-06 13:46:20|471.69|469.39|471.69|469.39|471.71|469.41|471.62|469.32|17
1736171190000|2025-01-06 13:46:30|471.66|469.36|471.51|469.21|471.68|469.38|471.42|469.12|26
1736171200000|2025-01-06 13:46:40|471.52|469.22|471.62|469.32|471.62|469.32|471.5|469.2|24
1736171210000|2025-01-06 13:46:50|471.64|469.34|471.64|469.34|471.66|469.36|471.59|469.29|18
1736171220000|2025-01-06 13:47:00|471.63|469.33|471.56|469.26|471.63|469.33|471.3|469|28
1736171230000|2025-01-06 13:47:10|471.55|469.25|471.71|469.41|471.71|469.41|471.53|469.23|23
1736171240000|2025-01-06 13:47:20|471.73|469.43|471.77|469.47|471.77|469.47|471.54|469.24|16
1736171250000|2025-01-06 13:47:30|471.74|469.44|471.72|469.42|471.8|469.5|471.72|469.42|14
1736171260000|2025-01-06 13:47:40|471.76|469.46|471.96|469.66|471.98|469.68|471.76|469.46|21
1736171270000|2025-01-06 13:47:50|471.95|469.65|471.91|469.61|471.98|469.68|471.89|469.59|14
1736171280000|2025-01-06 13:48:00|471.96|469.66|471.91|469.61|471.96|469.66|471.91|469.61|3
1736171290000|2025-01-06 13:48:10|471.88|469.58|471.7|469.4|471.88|469.58|471.7|469.4|26
1736171300000|2025-01-06 13:48:20|471.73|469.43|471.7|469.4|471.74|469.44|471.69|469.39|19
1736171310000|2025-01-06 13:48:30|471.71|469.41|471.79|469.49|471.83|469.53|471.7|469.4|19
1736171320000|2025-01-06 13:48:40|471.85|469.55|472.04|469.74|472.04|469.74|471.85|469.55|21
1736171330000|2025-01-06 13:48:50|472.06|469.76|472.05|469.75|472.14|469.84|472.03|469.73|15
1736171340000|2025-01-06 13:49:00|472.06|469.76|472.06|469.76|472.11|469.81|472.06|469.76|7
1736171350000|2025-01-06 13:49:10|472.03|469.73|472.08|469.78|472.1|469.8|472.03|469.73|12
1736171360000|2025-01-06 13:49:20|472.05|469.75|472.06|469.76|472.08|469.78|472.02|469.72|14
1736171370000|2025-01-06 13:49:30|472.05|469.75|472.04|469.74|472.08|469.78|472.01|469.71|8
1736171380000|2025-01-06 13:49:40|472.11|469.81|472.1|469.8|472.11|469.81|472.08|469.78|13
1736171390000|2025-01-06 13:49:50|472.11|469.81|472.12|469.82|472.12|469.82|472.1|469.8|16
1736171400000|2025-01-06 13:50:00|472.11|469.81|472.14|469.84|472.14|469.84|471.97|469.67|13
1736171410000|2025-01-06 13:50:10|472.11|469.81|472.11|469.81|472.18|469.88|472.11|469.81|11
1736171420000|2025-01-06 13:50:20|472.12|469.82|472.17|469.87|472.18|469.88|472.12|469.82|11
1736171430000|2025-01-06 13:50:30|472.15|469.85|472.2|469.9|472.2|469.9|472.09|469.79|11
1736171440000|2025-01-06 13:50:40|472.19|469.89|472.22|469.92|472.22|469.92|472.19|469.89|6
1736171460000|2025-01-06 13:51:00|472.2|469.9|472.18|469.88|472.21|469.91|472.18|469.88|4
1736171470000|2025-01-06 13:51:10|472.19|469.89|472.22|469.92|472.22|469.92|472.19|469.89|3
1736171500000|2025-01-06 13:51:40|472.25|469.95|472.29|469.99|472.29|469.99|472.25|469.95|2
1736171510000|2025-01-06 13:51:50|472.37|470.07|472.46|470.16|472.46|470.16|472.37|470.07|2
1736171530000|2025-01-06 13:52:10|472.48|470.18|472.58|470.28|472.58|470.28|472.48|470.18|2
1736171540000|2025-01-06 13:52:20|472.59|470.29|472.63|470.33|472.63|470.33|472.59|470.29|4
1736171630000|2025-01-06 13:53:50|472.66|470.36|472.7|470.4|472.7|470.4|472.66|470.36|2
1736171650000|2025-01-06 13:54:10|472.73|470.43|472.86|470.56|472.86|470.56|472.73|470.43|3
1736171690000|2025-01-06 13:54:50|472.97|470.67|472.97|470.67|472.97|470.67|472.97|470.67|1
1736171820000|2025-01-06 13:57:00|473.09|470.79|473.16|470.86|473.21|470.91|473.09|470.79|14
1736171840000|2025-01-06 13:57:20|473.18|470.88|473.21|470.91|473.22|470.92|473.18|470.88|13
1736171850000|2025-01-06 13:57:30|473.18|470.88|473.18|470.88|473.2|470.9|473.18|470.88|4
1736171860000|2025-01-06 13:57:40|473.19|470.89|473.22|470.92|473.22|470.92|473.19|470.89|9
1736171930000|2025-01-06 13:58:50|473.18|470.88|473.22|470.92|473.22|470.92|473.18|470.88|6
1736172000000|2025-01-06 14:00:00|473.2|470.9|473.06|470.76|473.22|470.92|473.06|470.76|11
1736172010000|2025-01-06 14:00:10|473.03|470.73|473|470.7|473.03|470.73|472.94|470.64|21
1736172020000|2025-01-06 14:00:20|472.99|470.69|472.72|470.42|472.99|470.69|472.71|470.41|9
1736172030000|2025-01-06 14:00:30|472.73|470.43|472.92|470.62|472.94|470.64|472.73|470.43|14
1736172040000|2025-01-06 14:00:40|472.93|470.63|472.73|470.43|472.93|470.63|472.65|470.35|11
1736172050000|2025-01-06 14:00:50|472.74|470.44|472.77|470.47|472.8|470.5|472.73|470.43|12
1736172060000|2025-01-06 14:01:00|472.75|470.45|472.73|470.43|472.8|470.5|472.71|470.41|15
1736172070000|2025-01-06 14:01:10|472.72|470.42|472.76|470.46|472.84|470.54|472.71|470.41|18
1736172080000|2025-01-06 14:01:20|472.78|470.48|473.07|470.77|473.1|470.8|472.77|470.47|18
1736172090000|2025-01-06 14:01:30|473.05|470.75|472.95|470.65|473.06|470.76|472.95|470.65|17
1736172100000|2025-01-06 14:01:40|472.91|470.61|472.97|470.67|473|470.7|472.91|470.61|9
1736172110000|2025-01-06 14:01:50|472.95|470.65|472.99|470.69|473.02|470.72|472.93|470.63|12
1736172120000|2025-01-06 14:02:00|472.98|470.68|473.12|470.82|473.12|470.82|472.98|470.68|9
1736172130000|2025-01-06 14:02:10|473.1|470.8|473.12|470.82|473.14|470.84|473.1|470.8|7
1736172140000|2025-01-06 14:02:20|473.13|470.83|473.22|470.92|473.22|470.92|473.13|470.83|12
1736172150000|2025-01-06 14:02:30|473.19|470.89|473.11|470.81|473.2|470.9|473.05|470.75|13
1736172160000|2025-01-06 14:02:40|473.12|470.82|473.05|470.75|473.14|470.84|473.04|470.74|11
1736172170000|2025-01-06 14:02:50|473.06|470.76|473.15|470.85|473.16|470.86|473.05|470.75|10
1736172180000|2025-01-06 14:03:00|473.14|470.84|473.14|470.84|473.14|470.84|472.97|470.67|17
1736172190000|2025-01-06 14:03:10|473.15|470.85|473.19|470.89|473.21|470.91|473.15|470.85|11
1736172200000|2025-01-06 14:03:20|473.18|470.88|473.14|470.84|473.19|470.89|473.11|470.81|14
1736172210000|2025-01-06 14:03:30|473.13|470.83|473.2|470.9|473.2|470.9|473.13|470.83|13
1736172220000|2025-01-06 14:03:40|473.19|470.89|473.17|470.87|473.22|470.92|473.17|470.87|12
1736172230000|2025-01-06 14:03:50|473.18|470.88|473.1|470.8|473.18|470.88|473.07|470.77|18
1736172240000|2025-01-06 14:04:00|473.09|470.79|472.99|470.69|473.09|470.79|472.98|470.68|11
1736172250000|2025-01-06 14:04:10|473|470.7|473.12|470.82|473.15|470.85|473|470.7|13
1736172260000|2025-01-06 14:04:20|473.13|470.83|473.13|470.83|473.16|470.86|473.12|470.82|9
1736172270000|2025-01-06 14:04:30|473.14|470.84|473.02|470.72|473.16|470.86|473.02|470.72|19
1736172280000|2025-01-06 14:04:40|473.03|470.73|473.05|470.75|473.06|470.76|473.02|470.72|6
1736172290000|2025-01-06 14:04:50|473.06|470.76|472.99|470.69|473.06|470.76|472.98|470.68|8
1736172300000|2025-01-06 14:05:00|472.98|470.68|472.68|470.38|472.98|470.68|472.6|470.3|18
1736172310000|2025-01-06 14:05:10|472.7|470.4|472.48|470.18|472.7|470.4|472.47|470.17|19
1736172320000|2025-01-06 14:05:20|472.49|470.19|472.59|470.29|472.68|470.38|472.48|470.18|23
1736172330000|2025-01-06 14:05:30|472.61|470.31|472.55|470.25|472.62|470.32|472.52|470.22|20
1736172340000|2025-01-06 14:05:40|472.56|470.26|472.8|470.5|472.8|470.5|472.55|470.25|15
1736172350000|2025-01-06 14:05:50|472.81|470.51|472.51|470.21|472.83|470.53|472.51|470.21|20
1736172360000|2025-01-06 14:06:00|472.5|470.2|472.44|470.14|472.51|470.21|472.4|470.1|13
1736172370000|2025-01-06 14:06:10|472.48|470.18|472.44|470.14|472.52|470.22|472.38|470.08|17
1736172380000|2025-01-06 14:06:20|472.48|470.18|472.31|470.01|472.48|470.18|472.22|469.92|20
1736172390000|2025-01-06 14:06:30|472.3|470|472.14|469.84|472.3|470|472.1|469.8|18
1736172400000|2025-01-06 14:06:40|472.12|469.82|472.1|469.8|472.17|469.87|472.08|469.78|10
1736172410000|2025-01-06 14:06:50|472.08|469.78|471.94|469.64|472.09|469.79|471.91|469.61|27
1736172420000|2025-01-06 14:07:00|471.85|469.55|471.6|469.3|471.85|469.55|471.59|469.29|14
1736172430000|2025-01-06 14:07:10|471.54|469.24|471.59|469.29|471.6|469.3|471.44|469.14|25
1736172440000|2025-01-06 14:07:20|471.58|469.28|471.54|469.24|471.63|469.33|471.52|469.22|23
1736172450000|2025-01-06 14:07:30|471.52|469.22|471.52|469.22|471.52|469.22|471.43|469.13|12
1736172460000|2025-01-06 14:07:40|471.5|469.2|471.74|469.44|471.74|469.44|471.46|469.16|20
1736172470000|2025-01-06 14:07:50|471.73|469.43|471.73|469.43|471.78|469.48|471.72|469.42|9
1736172480000|2025-01-06 14:08:00|471.74|469.44|471.85|469.55|471.9|469.6|471.74|469.44|19
1736172490000|2025-01-06 14:08:10|471.86|469.56|471.97|469.67|471.97|469.67|471.86|469.56|7
1736172500000|2025-01-06 14:08:20|471.95|469.65|471.85|469.55|471.95|469.65|471.83|469.53|14
1736172510000|2025-01-06 14:08:30|471.86|469.56|471.92|469.62|471.92|469.62|471.86|469.56|12
1736172520000|2025-01-06 14:08:40|471.91|469.61|471.97|469.67|471.97|469.67|471.83|469.53|18
1736172530000|2025-01-06 14:08:50|471.96|469.66|471.97|469.67|471.97|469.67|471.96|469.66|2
1736172540000|2025-01-06 14:09:00|471.95|469.65|471.89|469.59|471.95|469.65|471.89|469.59|5
1736172550000|2025-01-06 14:09:10|471.85|469.55|471.84|469.54|471.92|469.62|471.84|469.54|15
1736172560000|2025-01-06 14:09:20|471.83|469.53|471.89|469.59|471.93|469.63|471.78|469.48|18
1736172570000|2025-01-06 14:09:30|471.86|469.56|471.8|469.5|471.86|469.56|471.79|469.49|7
1736172580000|2025-01-06 14:09:40|471.79|469.49|471.75|469.45|471.79|469.49|471.72|469.42|13
1736172590000|2025-01-06 14:09:50|471.74|469.44|471.74|469.44|471.74|469.44|471.73|469.43|5
1736172600000|2025-01-06 14:10:00|471.73|469.43|471.53|469.23|471.73|469.43|471.38|469.08|16
1736172610000|2025-01-06 14:10:10|471.52|469.22|471.4|469.1|471.52|469.22|471.4|469.1|13
1736172620000|2025-01-06 14:10:20|471.39|469.09|471.3|469|471.48|469.18|471.24|468.94|16
1736172630000|2025-01-06 14:10:30|471.38|469.08|471.39|469.09|471.49|469.19|471.38|469.08|12
1736172640000|2025-01-06 14:10:40|471.38|469.08|471.31|469.01|471.43|469.13|471.31|469.01|19
1736172650000|2025-01-06 14:10:50|471.25|468.95|471.2|468.9|471.47|469.17|471.2|468.9|26
1736172660000|2025-01-06 14:11:00|471.21|468.91|471.11|468.81|471.27|468.97|471.09|468.79|25
1736172670000|2025-01-06 14:11:10|471.1|468.8|471.32|469.02|471.4|469.1|471.1|468.8|21
1736172680000|2025-01-06 14:11:20|471.33|469.03|471.3|469|471.42|469.12|471.28|468.98|16
1736172690000|2025-01-06 14:11:30|471.29|468.99|471.4|469.1|471.48|469.18|471.29|468.99|22
1736172700000|2025-01-06 14:11:40|471.41|469.11|471.4|469.1|471.48|469.18|471.4|469.1|11
1736172710000|2025-01-06 14:11:50|471.28|468.98|471.23|468.93|471.3|469|471.23|468.93|15
1736172720000|2025-01-06 14:12:00|471.24|468.94|471.48|469.18|471.51|469.21|471.24|468.94|14
1736172730000|2025-01-06 14:12:10|471.44|469.14|471.3|469|471.44|469.14|471.25|468.95|16
1736172740000|2025-01-06 14:12:20|471.34|469.04|471.31|469.01|471.38|469.08|471.28|468.98|16
1736172750000|2025-01-06 14:12:30|471.3|469|471.26|468.96|471.32|469.02|471.25|468.95|13
1736172760000|2025-01-06 14:12:40|471.28|468.98|471.24|468.94|471.28|468.98|471.09|468.79|17
1736172770000|2025-01-06 14:12:50|471.23|468.93|471.25|468.95|471.25|468.95|471.19|468.89|18
1736172780000|2025-01-06 14:13:00|471.24|468.94|471.37|469.07|471.37|469.07|471.23|468.93|12
1736172790000|2025-01-06 14:13:10|471.38|469.08|471.67|469.37|471.67|469.37|471.38|469.08|7
1736172800000|2025-01-06 14:13:20|471.66|469.36|471.67|469.37|471.67|469.37|471.66|469.36|2
1736172810000|2025-01-06 14:13:30|471.66|469.36|471.67|469.37|471.67|469.37|471.66|469.36|8
1736172820000|2025-01-06 14:13:40|471.66|469.36|471.67|469.37|471.67|469.37|471.66|469.36|2
1736172840000|2025-01-06 14:14:00|471.68|469.38|471.69|469.39|471.69|469.39|471.68|469.38|2
1736172910000|2025-01-06 14:15:10|471.71|469.41|471.74|469.44|471.74|469.44|471.71|469.41|2
1736172920000|2025-01-06 14:15:20|471.67|469.37|471.68|469.38|471.68|469.38|471.63|469.33|4
1736172930000|2025-01-06 14:15:30|471.66|469.36|471.32|469.02|471.66|469.36|471.32|469.02|18
1736172940000|2025-01-06 14:15:40|471.23|468.93|471.11|468.81|471.23|468.93|470.88|468.58|25
1736172950000|2025-01-06 14:15:50|471.1|468.8|470.64|468.34|471.1|468.8|470.5|468.2|23
1736172960000|2025-01-06 14:16:00|470.67|468.37|470.56|468.26|470.75|468.45|470.53|468.23|29
1736172970000|2025-01-06 14:16:10|470.58|468.28|470.1|467.8|470.65|468.35|470.1|467.8|21
1736172980000|2025-01-06 14:16:20|469.95|467.65|469.51|467.21|469.95|467.65|469.5|467.2|15
1736172990000|2025-01-06 14:16:30|469.52|467.22|468.99|466.69|469.66|467.36|468.99|466.69|25
1736173000000|2025-01-06 14:16:40|469|466.7|468.8|466.5|469.05|466.75|468.57|466.27|34
1736173010000|2025-01-06 14:16:50|468.81|466.51|469.1|466.8|469.1|466.8|468.76|466.46|31
1736173020000|2025-01-06 14:17:00|469.05|466.75|469.21|466.91|469.21|466.91|469.04|466.74|29
1736173030000|2025-01-06 14:17:10|469.19|466.89|469.42|467.12|469.46|467.16|469.05|466.75|27
1736173040000|2025-01-06 14:17:20|469.44|467.14|469.3|467|469.53|467.23|469.21|466.91|29
1736173050000|2025-01-06 14:17:30|469.33|467.03|468.77|466.47|469.33|467.03|468.66|466.36|26
1736173060000|2025-01-06 14:17:40|468.76|466.46|468.53|466.23|468.77|466.47|468.47|466.17|30
1736173070000|2025-01-06 14:17:50|468.49|466.19|468.81|466.51|468.81|466.51|468.49|466.19|30
1736173080000|2025-01-06 14:18:00|468.82|466.52|468.52|466.22|468.86|466.56|468.44|466.14|28
1736173090000|2025-01-06 14:18:10|468.51|466.21|468.82|466.52|468.84|466.54|468.32|466.02|29
1736173100000|2025-01-06 14:18:20|468.83|466.53|468.65|466.35|468.91|466.61|468.51|466.21|26
1736173110000|2025-01-06 14:18:30|468.64|466.34|468.6|466.3|468.73|466.43|468.6|466.3|20
1736173120000|2025-01-06 14:18:40|468.52|466.22|468.51|466.21|468.58|466.28|468.41|466.11|23
1736173130000|2025-01-06 14:18:50|468.49|466.19|468.54|466.24|468.62|466.32|468.42|466.12|26
1736173140000|2025-01-06 14:19:00|468.53|466.23|468.57|466.27|468.57|466.27|468.44|466.14|26
1736173150000|2025-01-06 14:19:10|468.61|466.31|468.66|466.36|468.7|466.4|468.6|466.3|15
1736173160000|2025-01-06 14:19:20|468.65|466.35|468.74|466.44|468.74|466.44|468.63|466.33|22
1736173170000|2025-01-06 14:19:30|468.78|466.48|468.73|466.43|468.78|466.48|468.67|466.37|9
1736173180000|2025-01-06 14:19:40|468.72|466.42|468.57|466.27|468.72|466.42|468.44|466.14|25
1736173190000|2025-01-06 14:19:50|468.53|466.23|468.3|466|468.56|466.26|468.3|466|28
1736173200000|2025-01-06 14:20:00|468.29|465.99|468.38|466.08|468.51|466.21|468.07|465.77|30
1736173210000|2025-01-06 14:20:10|468.37|466.07|468.39|466.09|468.45|466.15|468.3|466|23
1736173220000|2025-01-06 14:20:20|468.38|466.08|468.82|466.52|468.82|466.52|468.38|466.08|27
1736173230000|2025-01-06 14:20:30|468.81|466.51|468.83|466.53|468.83|466.53|468.81|466.51|3
1736173260000|2025-01-06 14:21:00|468.92|466.62|469.02|466.72|469.02|466.72|468.92|466.62|2
1736173270000|2025-01-06 14:21:10|469.04|466.74|469.35|467.05|469.35|467.05|469.04|466.74|13
1736173300000|2025-01-06 14:21:40|469.26|466.96|469.3|467|469.35|467.05|469.26|466.96|14
1736173310000|2025-01-06 14:21:50|469.31|467.01|469.35|467.05|469.35|467.05|469.29|466.99|20
1736173320000|2025-01-06 14:22:00|469.3|467|469.35|467.05|469.35|467.05|469.21|466.91|14
1736173330000|2025-01-06 14:22:10|469.31|467.01|469.27|466.97|469.35|467.05|469.27|466.97|11
1736173340000|2025-01-06 14:22:20|469.23|466.93|469.16|466.86|469.26|466.96|469.09|466.79|27
1736173350000|2025-01-06 14:22:30|469.19|466.89|469.13|466.83|469.2|466.9|469.07|466.77|19
1736173360000|2025-01-06 14:22:40|469.1|466.8|468.8|466.5|469.16|466.86|468.8|466.5|22
1736173370000|2025-01-06 14:22:50|468.81|466.51|468.96|466.66|469.05|466.75|468.79|466.49|21
1736173380000|2025-01-06 14:23:00|468.97|466.67|469|466.7|469|466.7|468.89|466.59|21
1736173390000|2025-01-06 14:23:10|469.02|466.72|468.98|466.68|469.16|466.86|468.92|466.62|25
1736173400000|2025-01-06 14:23:20|468.99|466.69|469.12|466.82|469.21|466.91|468.99|466.69|24
1736173410000|2025-01-06 14:23:30|469.15|466.85|469.12|466.82|469.16|466.86|469.03|466.73|23
1736173420000|2025-01-06 14:23:40|469.13|466.83|469.04|466.74|469.17|466.87|468.96|466.66|23
1736173430000|2025-01-06 14:23:50|469.02|466.72|469.06|466.76|469.08|466.78|468.97|466.67|18
1736173440000|2025-01-06 14:24:00|469.07|466.77|468.93|466.63|469.1|466.8|468.93|466.63|17
1736173450000|2025-01-06 14:24:10|468.92|466.62|468.75|466.45|468.92|466.62|468.74|466.44|17
1736173460000|2025-01-06 14:24:20|468.76|466.46|468.5|466.2|468.76|466.46|468.5|466.2|16
1736173470000|2025-01-06 14:24:30|468.49|466.19|468.63|466.33|468.69|466.39|468.29|465.99|25
1736173480000|2025-01-06 14:24:40|468.61|466.31|468.57|466.27|468.72|466.42|468.48|466.18|30
1736173490000|2025-01-06 14:24:50|468.58|466.28|468.4|466.1|468.58|466.28|468.34|466.04|17
1736173500000|2025-01-06 14:25:00|468.41|466.11|468.83|466.53|468.97|466.67|468.41|466.11|31
1736173510000|2025-01-06 14:25:10|468.88|466.58|468.82|466.52|468.96|466.66|468.61|466.31|27
1736173520000|2025-01-06 14:25:20|468.81|466.51|469.04|466.74|469.04|466.74|468.81|466.51|22
1736173530000|2025-01-06 14:25:30|469.03|466.73|468.91|466.61|469.05|466.75|468.84|466.54|28
1736173540000|2025-01-06 14:25:40|468.96|466.66|469.04|466.74|469.05|466.75|468.92|466.62|20
1736173550000|2025-01-06 14:25:50|469.05|466.75|469.07|466.77|469.07|466.77|469.04|466.74|3
1736173590000|2025-01-06 14:26:30|469.28|466.98|469.52|467.22|469.52|467.22|469.28|466.98|3
1736173600000|2025-01-06 14:26:40|469.5|467.2|469.49|467.19|469.51|467.21|469.43|467.13|23
1736173610000|2025-01-06 14:26:50|469.47|467.17|469.52|467.22|469.52|467.22|469.47|467.17|4
1736173620000|2025-01-06 14:27:00|469.49|467.19|469.52|467.22|469.52|467.22|469.47|467.17|5
1736173630000|2025-01-06 14:27:10|469.6|467.3|469.68|467.38|469.68|467.38|469.6|467.3|2
1736173690000|2025-01-06 14:28:10|469.55|467.25|469.52|467.22|469.55|467.25|469.52|467.22|2
1736173700000|2025-01-06 14:28:20|469.53|467.23|469.64|467.34|469.64|467.34|469.53|467.23|18
1736173710000|2025-01-06 14:28:30|469.63|467.33|469.56|467.26|469.63|467.33|469.54|467.24|14
1736173720000|2025-01-06 14:28:40|469.55|467.25|469.28|466.98|469.56|467.26|469.28|466.98|28
1736173730000|2025-01-06 14:28:50|469.26|466.96|469.21|466.91|469.4|467.1|469.19|466.89|22
1736173740000|2025-01-06 14:29:00|469.22|466.92|469.31|467.01|469.31|467.01|469.2|466.9|28
1736173750000|2025-01-06 14:29:10|469.29|466.99|469.42|467.12|469.42|467.12|469.28|466.98|24
1736173760000|2025-01-06 14:29:20|469.41|467.11|469.33|467.03|469.41|467.11|469.29|466.99|20
1736173770000|2025-01-06 14:29:30|469.34|467.04|469.38|467.08|469.38|467.08|469.31|467.01|21
1736173780000|2025-01-06 14:29:40|469.39|467.09|469.35|467.05|469.39|467.09|469.29|466.99|18
1736173790000|2025-01-06 14:29:50|469.36|467.06|469.41|467.11|469.43|467.13|469.36|467.06|8
1736173800000|2025-01-06 14:30:00|469.42|467.12|469.33|467.03|469.45|467.15|469.15|466.85|28
1736173810000|2025-01-06 14:30:10|469.29|466.99|469.5|467.2|469.5|467.2|469.26|466.96|31
1736173820000|2025-01-06 14:30:20|469.47|467.17|469.58|467.28|469.6|467.3|469.37|467.07|27
1736173830000|2025-01-06 14:30:30|469.57|467.27|469.53|467.23|469.61|467.31|469.48|467.18|30
1736173840000|2025-01-06 14:30:40|469.49|467.19|469.54|467.24|469.54|467.24|469.39|467.09|24
1736173850000|2025-01-06 14:30:50|469.53|467.23|469.76|467.46|469.76|467.46|469.38|467.08|24
1736173860000|2025-01-06 14:31:00|469.74|467.44|469.76|467.46|469.76|467.46|469.67|467.37|14
1736173880000|2025-01-06 14:31:20|469.74|467.44|469.76|467.46|469.76|467.46|469.63|467.33|14
1736173890000|2025-01-06 14:31:30|469.7|467.4|469.52|467.22|469.71|467.41|469.46|467.16|16
1736173900000|2025-01-06 14:31:40|469.53|467.23|469.58|467.28|469.69|467.39|469.5|467.2|31
1736173910000|2025-01-06 14:31:50|469.57|467.27|469.14|466.84|469.58|467.28|469.13|466.83|27
1736173920000|2025-01-06 14:32:00|469.12|466.82|469.16|466.86|469.2|466.9|469.05|466.75|23
1736173930000|2025-01-06 14:32:10|469.1|466.8|469.26|466.96|469.37|467.07|469.05|466.75|30
1736173940000|2025-01-06 14:32:20|469.23|466.93|469.71|467.41|469.71|467.41|469.22|466.92|30
1736173950000|2025-01-06 14:32:30|469.73|467.43|470.02|467.72|470.02|467.72|469.73|467.43|11
1736173960000|2025-01-06 14:32:40|469.99|467.69|470.02|467.72|470.02|467.72|469.99|467.69|4
1736173970000|2025-01-06 14:32:50|469.99|467.69|469.63|467.33|469.99|467.69|469.56|467.26|28
1736173980000|2025-01-06 14:33:00|469.5|467.2|469.59|467.29|469.64|467.34|469.42|467.12|26
1736173990000|2025-01-06 14:33:10|469.55|467.25|469.59|467.29|469.65|467.35|469.44|467.14|33
1736174000000|2025-01-06 14:33:20|469.56|467.26|469.9|467.6|469.9|467.6|469.5|467.2|23
1736174010000|2025-01-06 14:33:30|469.93|467.63|469.99|467.69|469.99|467.69|469.93|467.63|7
1736174040000|2025-01-06 14:34:00|470|467.7|470.34|468.04|470.34|468.04|470|467.7|9
1736174050000|2025-01-06 14:34:10|470.38|468.08|471|468.7|471|468.7|470.38|468.08|13
1736174060000|2025-01-06 14:34:20|471.01|468.71|470.97|468.67|471.02|468.72|470.79|468.49|23
1736174070000|2025-01-06 14:34:30|470.84|468.54|471.02|468.72|471.02|468.72|470.68|468.38|22
1736174080000|2025-01-06 14:34:40|471.07|468.77|470.9|468.6|471.07|468.77|470.72|468.42|23
1736174090000|2025-01-06 14:34:50|470.88|468.58|470.91|468.61|470.94|468.64|470.75|468.45|31
1736174100000|2025-01-06 14:35:00|470.92|468.62|470.67|468.37|471.03|468.73|470.66|468.36|34
1736174110000|2025-01-06 14:35:10|470.61|468.31|470.41|468.11|470.61|468.31|470.38|468.08|30
1736174120000|2025-01-06 14:35:20|470.4|468.1|469.99|467.69|470.4|468.1|469.99|467.69|25
1736174130000|2025-01-06 14:35:30|470.04|467.74|469.99|467.69|470.04|467.74|469.99|467.69|4
1736174140000|2025-01-06 14:35:40|470.01|467.71|469.99|467.69|470.01|467.71|469.99|467.69|2
1736174160000|2025-01-06 14:36:00|469.78|467.48|469.08|466.78|469.78|467.48|468.9|466.6|26
1736174170000|2025-01-06 14:36:10|469.07|466.77|469.19|466.89|469.26|466.96|468.97|466.67|23
1736174180000|2025-01-06 14:36:20|469.16|466.86|469.25|466.95|469.25|466.95|468.94|466.64|26
1736174190000|2025-01-06 14:36:30|469.26|466.96|469.32|467.02|469.44|467.14|469.23|466.93|26
1736174200000|2025-01-06 14:36:40|469.33|467.03|469.55|467.25|469.55|467.25|469.26|466.96|25
1736174210000|2025-01-06 14:36:50|469.54|467.24|469.48|467.18|469.78|467.48|469.38|467.08|28
1736174220000|2025-01-06 14:37:00|469.41|467.11|469.01|466.71|469.41|467.11|468.91|466.61|34
1736174230000|2025-01-06 14:37:10|469.03|466.73|469.33|467.03|469.46|467.16|469.02|466.72|28
1736174240000|2025-01-06 14:37:20|469.37|467.07|469.37|467.07|469.47|467.17|469.16|466.86|30
1736174250000|2025-01-06 14:37:30|469.41|467.11|469.64|467.34|469.64|467.34|469.23|466.93|31
1736174260000|2025-01-06 14:37:40|469.73|467.43|470.08|467.78|470.08|467.78|469.73|467.43|28
1736174270000|2025-01-06 14:37:50|470.17|467.87|469.95|467.65|470.24|467.94|469.92|467.62|25
1736174280000|2025-01-06 14:38:00|469.92|467.62|469.5|467.2|469.92|467.62|469.39|467.09|21
1736174290000|2025-01-06 14:38:10|469.49|467.19|469.63|467.33|469.7|467.4|469.43|467.13|29
1736174300000|2025-01-06 14:38:20|469.58|467.28|469.56|467.26|469.73|467.43|469.48|467.18|23
1736174310000|2025-01-06 14:38:30|469.51|467.21|469.87|467.57|469.94|467.64|469.51|467.21|29
1736174320000|2025-01-06 14:38:40|469.84|467.54|469.62|467.32|469.84|467.54|469.51|467.21|26
1736174330000|2025-01-06 14:38:50|469.66|467.36|469.7|467.4|469.72|467.42|469.55|467.25|24
1736174340000|2025-01-06 14:39:00|469.72|467.42|469.61|467.31|469.78|467.48|469.61|467.31|23
1736174350000|2025-01-06 14:39:10|469.59|467.29|469.46|467.16|469.75|467.45|469.41|467.11|29
1736174360000|2025-01-06 14:39:20|469.42|467.12|469.54|467.24|469.6|467.3|469.33|467.03|27
1736174370000|2025-01-06 14:39:30|469.56|467.26|469.51|467.21|469.59|467.29|469.47|467.17|19
1736174380000|2025-01-06 14:39:40|469.5|467.2|469.45|467.15|469.5|467.2|469.37|467.07|21
1736174390000|2025-01-06 14:39:50|469.48|467.18|469.52|467.22|469.54|467.24|469.48|467.18|16
1736174400000|2025-01-06 14:40:00|469.5|467.2|469.65|467.35|469.76|467.46|469.5|467.2|27
1736174410000|2025-01-06 14:40:10|469.62|467.32|469.72|467.42|469.78|467.48|469.6|467.3|25
1736174420000|2025-01-06 14:40:20|469.77|467.47|470.16|467.86|470.16|467.86|469.77|467.47|19
1736174430000|2025-01-06 14:40:30|470.2|467.9|470.59|468.29|470.72|468.42|470.2|467.9|29
1736174440000|2025-01-06 14:40:40|470.58|468.28|470.7|468.4|470.71|468.41|470.58|468.28|25
1736174450000|2025-01-06 14:40:50|470.69|468.39|470.77|468.47|470.78|468.48|470.59|468.29|18
1736174460000|2025-01-06 14:41:00|470.78|468.48|471.31|469.01|471.32|469.02|470.78|468.48|23
1736174470000|2025-01-06 14:41:10|471.32|469.02|471.09|468.79|471.32|469.02|470.95|468.65|28
1736174480000|2025-01-06 14:41:20|471.13|468.83|471.1|468.8|471.2|468.9|470.98|468.68|29
1736174490000|2025-01-06 14:41:30|471.07|468.77|471.04|468.74|471.13|468.83|470.97|468.67|28
1736174500000|2025-01-06 14:41:40|471.03|468.73|471.12|468.82|471.16|468.86|470.78|468.48|30
1736174510000|2025-01-06 14:41:50|471.09|468.79|471.2|468.9|471.2|468.9|471.05|468.75|20
1736174520000|2025-01-06 14:42:00|471.21|468.91|471.44|469.14|471.44|469.14|471.21|468.91|14
1736174530000|2025-01-06 14:42:10|471.43|469.13|471.35|469.05|471.44|469.14|471.35|469.05|12
1736174540000|2025-01-06 14:42:20|471.34|469.04|471.38|469.08|471.44|469.14|471.34|469.04|16
1736174550000|2025-01-06 14:42:30|471.41|469.11|471.3|469|471.44|469.14|471.3|469|20
1736174560000|2025-01-06 14:42:40|471.29|468.99|470.95|468.65|471.29|468.99|470.95|468.65|23
1736174600000|2025-01-06 14:43:20|470.98|468.68|471.19|468.89|471.2|468.9|470.98|468.68|22
1736174610000|2025-01-06 14:43:30|471.18|468.88|471.28|468.98|471.28|468.98|471.17|468.87|7
1736174630000|2025-01-06 14:43:50|471.44|469.14|471.23|468.93|471.53|469.23|471.21|468.91|17
1736174640000|2025-01-06 14:44:00|471.29|468.99|471.25|468.95|471.38|469.08|471.17|468.87|29
1736174650000|2025-01-06 14:44:10|471.22|468.92|470.97|468.67|471.24|468.94|470.88|468.58|24
1736174660000|2025-01-06 14:44:20|470.99|468.69|470.81|468.51|470.99|468.69|470.74|468.44|28
1736174670000|2025-01-06 14:44:30|470.8|468.5|470.74|468.44|470.8|468.5|470.54|468.24|26
1736174680000|2025-01-06 14:44:40|470.73|468.43|470.49|468.19|470.73|468.43|470.21|467.91|27
1736174690000|2025-01-06 14:44:50|470.5|468.2|470.49|468.19|470.57|468.27|470.47|468.17|18
1736174700000|2025-01-06 14:45:00|470.5|468.2|471.28|468.98|471.28|468.98|470.5|468.2|35
1736174710000|2025-01-06 14:45:10|471.3|469|471.44|469.14|471.44|469.14|471.29|468.99|20
1736174720000|2025-01-06 14:45:20|471.45|469.15|471.49|469.19|471.49|469.19|471.45|469.15|3
1736174760000|2025-01-06 14:46:00|471.55|469.25|471.61|469.31|471.61|469.31|471.55|469.25|2
1736174790000|2025-01-06 14:46:30|471.62|469.32|471.64|469.34|471.64|469.34|471.62|469.32|2
1736174830000|2025-01-06 14:47:10|471.65|469.35|471.79|469.49|471.79|469.49|471.65|469.35|4
1736174890000|2025-01-06 14:48:10|471.86|469.56|472.35|470.05|472.4|470.1|471.86|469.56|11
1736174900000|2025-01-06 14:48:20|472.36|470.06|472.38|470.08|472.4|470.1|472.36|470.06|17
1736174910000|2025-01-06 14:48:30|472.39|470.09|472.98|470.68|472.99|470.69|472.3|470|17
1736174920000|2025-01-06 14:48:40|472.93|470.63|472.88|470.58|472.98|470.68|472.84|470.54|28
1736174930000|2025-01-06 14:48:50|472.89|470.59|473.57|471.27|473.57|471.27|472.89|470.59|15
1736174940000|2025-01-06 14:49:00|473.63|471.33|474.98|472.68|474.98|472.68|473.63|471.33|14
1736174950000|2025-01-06 14:49:10|475.09|472.79|475.34|473.04|475.38|473.08|474.77|472.47|31
1736174960000|2025-01-06 14:49:20|475.33|473.03|475.19|472.89|475.33|473.03|475.07|472.77|29
1736174970000|2025-01-06 14:49:30|475.22|472.92|475.83|473.53|475.83|473.53|475.22|472.92|20
1736174980000|2025-01-06 14:49:40|476.07|473.77|476.31|474.01|476.31|474.01|476.07|473.77|4
1736174990000|2025-01-06 14:49:50|476.3|474|475.68|473.38|476.3|474|475.65|473.35|27
1736175000000|2025-01-06 14:50:00|475.72|473.42|476.16|473.86|476.21|473.91|475.72|473.42|31
1736175010000|2025-01-06 14:50:10|476.15|473.85|476.31|474.01|476.31|474.01|476.02|473.72|23
1736175020000|2025-01-06 14:50:20|476.29|473.99|476.25|473.95|476.29|473.99|476.09|473.79|25
1736175030000|2025-01-06 14:50:30|476.26|473.96|476.02|473.72|476.47|474.17|475.88|473.58|33
1736175040000|2025-01-06 14:50:40|476.06|473.76|475.4|473.1|476.06|473.76|475.24|472.94|33
1736175050000|2025-01-06 14:50:50|475.41|473.11|475.09|472.79|475.67|473.37|475.06|472.76|34
1736175060000|2025-01-06 14:51:00|475.19|472.89|475.06|472.76|475.42|473.12|474.86|472.56|31
1736175070000|2025-01-06 14:51:10|474.96|472.66|475.35|473.05|475.45|473.15|474.86|472.56|33
1736175080000|2025-01-06 14:51:20|475.36|473.06|476.15|473.85|476.25|473.95|475.36|473.06|32
1736175090000|2025-01-06 14:51:30|476.07|473.77|476.56|474.26|476.56|474.26|476.03|473.73|35
1736175100000|2025-01-06 14:51:40|476.58|474.28|476.77|474.47|476.89|474.59|476.58|474.28|39
1736175110000|2025-01-06 14:51:50|476.76|474.46|476.72|474.42|477.03|474.73|476.72|474.42|30
1736175120000|2025-01-06 14:52:00|476.77|474.47|476.78|474.48|477.03|474.73|476.67|474.37|30
1736175130000|2025-01-06 14:52:10|476.79|474.49|476.28|473.98|476.83|474.53|476.25|473.95|27
1736175140000|2025-01-06 14:52:20|476.29|473.99|476.53|474.23|476.53|474.23|476.29|473.99|17
1736175150000|2025-01-06 14:52:30|476.51|474.21|476.53|474.23|476.53|474.23|476.46|474.16|14
1736175160000|2025-01-06 14:52:40|476.82|474.52|477.09|474.79|477.15|474.85|476.82|474.52|24
1736175170000|2025-01-06 14:52:50|477.1|474.8|476.71|474.41|477.14|474.84|476.71|474.41|26
1736175180000|2025-01-06 14:53:00|476.72|474.42|476.64|474.34|476.94|474.64|476.55|474.25|29
1736175190000|2025-01-06 14:53:10|476.66|474.36|477.05|474.75|477.06|474.76|476.63|474.33|29
1736175200000|2025-01-06 14:53:20|477.02|474.72|477.18|474.88|477.18|474.88|477.02|474.72|30
1736175210000|2025-01-06 14:53:30|477.14|474.84|476.9|474.6|477.14|474.84|476.9|474.6|32
1736175220000|2025-01-06 14:53:40|476.89|474.59|477.01|474.71|477.03|474.73|476.66|474.36|33
1736175230000|2025-01-06 14:53:50|476.99|474.69|477.23|474.93|477.23|474.93|476.9|474.6|22
1736175240000|2025-01-06 14:54:00|477.24|474.94|477.35|475.05|477.35|475.05|477.12|474.82|21
1736175250000|2025-01-06 14:54:10|477.41|475.11|478.08|475.78|478.23|475.93|477.41|475.11|22
1736175260000|2025-01-06 14:54:20|478.09|475.79|477.94|475.64|478.23|475.93|477.94|475.64|35
1736175270000|2025-01-06 14:54:30|477.87|475.57|478|475.7|478.07|475.77|477.71|475.41|36
1736175280000|2025-01-06 14:54:40|477.97|475.67|477.86|475.56|478.07|475.77|477.78|475.48|27
1736175290000|2025-01-06 14:54:50|477.84|475.54|477.89|475.59|478.06|475.76|477.84|475.54|29
1736175300000|2025-01-06 14:55:00|477.9|475.6|478.1|475.8|478.19|475.89|477.9|475.6|32
1736175310000|2025-01-06 14:55:10|478.06|475.76|477.95|475.65|478.11|475.81|477.8|475.5|31
1736175320000|2025-01-06 14:55:20|477.91|475.61|477.32|475.02|477.91|475.61|477.32|475.02|32
1736175330000|2025-01-06 14:55:30|477.35|475.05|477.88|475.58|477.97|475.67|477.27|474.97|29
1736175340000|2025-01-06 14:55:40|477.79|475.49|478.03|475.73|478.03|475.73|477.67|475.37|33
1736175350000|2025-01-06 14:55:50|478|475.7|477.98|475.68|478.08|475.78|477.75|475.45|23
1736175360000|2025-01-06 14:56:00|477.97|475.67|477.56|475.26|478.17|475.87|477.56|475.26|34
1736175370000|2025-01-06 14:56:10|477.6|475.3|477.64|475.34|477.93|475.63|477.55|475.25|34
1736175380000|2025-01-06 14:56:20|477.63|475.33|477.63|475.33|477.81|475.51|477.51|475.21|30
1736175390000|2025-01-06 14:56:30|477.62|475.32|477.84|475.54|477.92|475.62|477.55|475.25|32
1736175400000|2025-01-06 14:56:40|477.85|475.55|477.89|475.59|478.02|475.72|477.85|475.55|16
1736175410000|2025-01-06 14:56:50|477.92|475.62|478.02|475.72|478.02|475.72|477.92|475.62|5
1736175450000|2025-01-06 14:57:30|478.16|475.86|478.59|476.29|478.59|476.29|478.16|475.86|6
1736175460000|2025-01-06 14:57:40|478.58|476.28|478.4|476.1|478.59|476.29|478.4|476.1|20
1736175470000|2025-01-06 14:57:50|478.39|476.09|477.54|475.24|478.39|476.09|477.54|475.24|10
1736175480000|2025-01-06 14:58:00|477.45|475.15|477.54|475.24|477.85|475.55|477.45|475.15|38
1736175490000|2025-01-06 14:58:10|477.58|475.28|477.59|475.29|477.66|475.36|477.4|475.1|32
1736175500000|2025-01-06 14:58:20|477.55|475.25|477.34|475.04|477.55|475.25|477.32|475.02|32
1736175510000|2025-01-06 14:58:30|477.33|475.03|477.42|475.12|477.53|475.23|477.17|474.87|33
1736175520000|2025-01-06 14:58:40|477.39|475.09|477.33|475.03|477.41|475.11|477.28|474.98|23
1736175530000|2025-01-06 14:58:50|477.38|475.08|476.99|474.69|477.4|475.1|476.99|474.69|28
1736175540000|2025-01-06 14:59:00|476.98|474.68|476.61|474.31|476.98|474.68|476.61|474.31|29
1736175550000|2025-01-06 14:59:10|476.59|474.29|476.4|474.1|476.72|474.42|476.4|474.1|29
1736175560000|2025-01-06 14:59:20|476.31|474.01|476.24|473.94|476.4|474.1|476.24|473.94|30
1736175570000|2025-01-06 14:59:30|476.2|473.9|476.02|473.72|476.2|473.9|476.02|473.72|29
1736175580000|2025-01-06 14:59:40|476.03|473.73|475.81|473.51|476.27|473.97|475.66|473.36|32
1736175590000|2025-01-06 14:59:50|475.83|473.53|476.05|473.75|476.05|473.75|475.53|473.23|32
1736175600000|2025-01-06 15:00:00|476.06|473.76|477.04|474.74|477.04|474.74|476.06|473.76|31
1736175610000|2025-01-06 15:00:10|477.13|474.83|477.21|474.91|477.54|475.24|477.01|474.71|31
1736175620000|2025-01-06 15:00:20|477.22|474.92|476.94|474.64|477.3|475|476.94|474.64|30
1736175630000|2025-01-06 15:00:30|476.86|474.56|476.64|474.34|476.86|474.56|476.42|474.12|32
1736175640000|2025-01-06 15:00:40|476.53|474.23|476.26|473.96|476.53|474.23|476.23|473.93|37
1736175650000|2025-01-06 15:00:50|476.21|473.91|475.8|473.5|476.26|473.96|475.8|473.5|31
1736175660000|2025-01-06 15:01:00|475.73|473.43|475.62|473.32|475.73|473.43|475.16|472.86|37
1736175670000|2025-01-06 15:01:10|475.6|473.3|475.14|472.84|475.72|473.42|475.1|472.8|32
1736175680000|2025-01-06 15:01:20|475.19|472.89|475.25|472.95|475.64|473.34|475.19|472.89|33
1736175690000|2025-01-06 15:01:30|475.3|473|474.94|472.64|475.36|473.06|474.94|472.64|32
1736175700000|2025-01-06 15:01:40|474.88|472.58|475.29|472.99|475.29|472.99|474.87|472.57|29
1736175710000|2025-01-06 15:01:50|475.31|473.01|476.17|473.87|476.19|473.89|475.31|473.01|32
1736175720000|2025-01-06 15:02:00|476.14|473.84|476.63|474.33|476.65|474.35|476.05|473.75|31
1736175730000|2025-01-06 15:02:10|476.64|474.34|477.09|474.79|477.09|474.79|476.53|474.23|37
1736175740000|2025-01-06 15:02:20|477.1|474.8|477.53|475.23|477.54|475.24|477.09|474.79|32
1736175750000|2025-01-06 15:02:30|477.48|475.18|477.2|474.9|477.48|475.18|476.98|474.68|33
1736175760000|2025-01-06 15:02:40|477.28|474.98|477.13|474.83|477.4|475.1|477.08|474.78|26
1736175770000|2025-01-06 15:02:50|477.18|474.88|477.73|475.43|477.82|475.52|477.12|474.82|31
1736175780000|2025-01-06 15:03:00|477.67|475.37|477.78|475.48|477.93|475.63|477.67|475.37|30
1736175790000|2025-01-06 15:03:10|477.79|475.49|478.25|475.95|478.31|476.01|477.77|475.47|26
1736175800000|2025-01-06 15:03:20|478.27|475.97|478.11|475.81|478.33|476.03|478.07|475.77|27
1736175810000|2025-01-06 15:03:30|478.12|475.82|478.21|475.91|478.45|476.15|478.12|475.82|29
1736175820000|2025-01-06 15:03:40|478.2|475.9|478.04|475.74|478.31|476.01|478|475.7|31
1736175830000|2025-01-06 15:03:50|478.05|475.75|478.21|475.91|478.37|476.07|478.04|475.74|25
1736175840000|2025-01-06 15:04:00|478.2|475.9|477.99|475.69|478.24|475.94|477.94|475.64|33
1736175850000|2025-01-06 15:04:10|477.95|475.65|477.13|474.83|477.95|475.65|477.13|474.83|38
1736175860000|2025-01-06 15:04:20|477.16|474.86|477.34|475.04|477.63|475.33|477.16|474.86|35
1736175870000|2025-01-06 15:04:30|477.35|475.05|477.14|474.84|477.51|475.21|477.07|474.77|33
1736175880000|2025-01-06 15:04:40|477.03|474.73|477.55|475.25|477.61|475.31|476.92|474.62|31
1736175890000|2025-01-06 15:04:50|477.61|475.31|477.61|475.31|477.82|475.52|477.53|475.23|22
1736175900000|2025-01-06 15:05:00|477.62|475.32|478.07|475.77|478.07|475.77|477.6|475.3|32
1736175910000|2025-01-06 15:05:10|478.11|475.81|477.73|475.43|478.11|475.81|477.6|475.3|37
1736175920000|2025-01-06 15:05:20|477.77|475.47|477.29|474.99|477.77|475.47|477.17|474.87|29
1736175930000|2025-01-06 15:05:30|477.26|474.96|477.33|475.03|477.55|475.25|477.22|474.92|31
1736175940000|2025-01-06 15:05:40|477.38|475.08|477.32|475.02|477.38|475.08|477.14|474.84|30
1736175950000|2025-01-06 15:05:50|477.28|474.98|477.29|474.99|477.33|475.03|476.96|474.66|26
1736175960000|2025-01-06 15:06:00|477.31|475.01|477.43|475.13|477.64|475.34|477.31|475.01|29
1736175970000|2025-01-06 15:06:10|477.42|475.12|477.86|475.56|477.89|475.59|477.37|475.07|30
1736175980000|2025-01-06 15:06:20|477.84|475.54|477.86|475.56|477.86|475.56|477.72|475.42|25
1736175990000|2025-01-06 15:06:30|477.88|475.58|477.9|475.6|477.91|475.61|477.85|475.55|22
1736176000000|2025-01-06 15:06:40|477.83|475.53|477.9|475.6|478.25|475.95|477.83|475.53|28
1736176010000|2025-01-06 15:06:50|477.96|475.66|477.77|475.47|477.99|475.69|477.77|475.47|26
1736176020000|2025-01-06 15:07:00|477.75|475.45|477.95|475.65|477.95|475.65|477.48|475.18|28
1736176030000|2025-01-06 15:07:10|477.96|475.66|477.72|475.42|477.97|475.67|477.59|475.29|32
1736176040000|2025-01-06 15:07:20|477.73|475.43|477.89|475.59|477.89|475.59|477.67|475.37|22
1736176050000|2025-01-06 15:07:30|477.93|475.63|477.91|475.61|478.19|475.89|477.9|475.6|27
1736176060000|2025-01-06 15:07:40|477.89|475.59|477.87|475.57|477.94|475.64|477.79|475.49|26
1736176070000|2025-01-06 15:07:50|477.88|475.58|477.82|475.52|477.91|475.61|477.78|475.48|25
1736176080000|2025-01-06 15:08:00|477.87|475.57|477.53|475.23|478.01|475.71|477.5|475.2|29
1736176090000|2025-01-06 15:08:10|477.54|475.24|477.9|475.6|477.95|475.65|477.53|475.23|28
1736176100000|2025-01-06 15:08:20|477.87|475.57|477.97|475.67|478.06|475.76|477.85|475.55|21
1736176110000|2025-01-06 15:08:30|477.94|475.64|477.91|475.61|478.15|475.85|477.91|475.61|25
1736176120000|2025-01-06 15:08:40|477.92|475.62|477.83|475.53|477.96|475.66|477.75|475.45|24
1736176130000|2025-01-06 15:08:50|477.84|475.54|477.99|475.69|478.07|475.77|477.82|475.52|23
1736176140000|2025-01-06 15:09:00|477.96|475.66|477.94|475.64|477.99|475.69|477.93|475.63|24
1736176150000|2025-01-06 15:09:10|477.95|475.65|477.94|475.64|477.97|475.67|477.93|475.63|11
1736176160000|2025-01-06 15:09:20|477.93|475.63|477.94|475.64|478.06|475.76|477.92|475.62|11
1736176170000|2025-01-06 15:09:30|477.93|475.63|477.91|475.61|477.93|475.63|477.91|475.61|4
1736176180000|2025-01-06 15:09:40|478.05|475.75|478.05|475.75|478.09|475.79|478.05|475.75|3
1736176190000|2025-01-06 15:09:50|477.96|475.66|478.18|475.88|478.18|475.88|477.93|475.63|22
1736176200000|2025-01-06 15:10:00|478.26|475.96|478.48|476.18|478.54|476.24|478.17|475.87|25
1736176210000|2025-01-06 15:10:10|478.5|476.2|478.83|476.53|478.93|476.63|478.29|475.99|32
1736176220000|2025-01-06 15:10:20|478.81|476.51|478.99|476.69|479|476.7|478.71|476.41|19
1736176230000|2025-01-06 15:10:30|478.98|476.68|478|475.7|478.98|476.68|478|475.7|33
1736176240000|2025-01-06 15:10:40|478.01|475.71|478.21|475.91|478.23|475.93|478.01|475.71|29
1736176250000|2025-01-06 15:10:50|478.23|475.93|478.73|476.43|478.73|476.43|478.17|475.87|30
1736176260000|2025-01-06 15:11:00|478.72|476.42|478.61|476.31|478.92|476.62|478.44|476.14|32
1736176270000|2025-01-06 15:11:10|478.64|476.34|478.75|476.45|478.91|476.61|478.53|476.23|29
1736176280000|2025-01-06 15:11:20|478.76|476.46|478.77|476.47|478.91|476.61|478.74|476.44|32
1736176290000|2025-01-06 15:11:30|478.74|476.44|478.48|476.18|478.98|476.68|478.48|476.18|32
1736176300000|2025-01-06 15:11:40|478.46|476.16|478.33|476.03|478.46|476.16|478.17|475.87|32
1736176310000|2025-01-06 15:11:50|478.31|476.01|478.05|475.75|478.33|476.03|477.98|475.68|30
1736176320000|2025-01-06 15:12:00|478.3|476|478.7|476.4|478.7|476.4|478.22|475.92|36
1736176330000|2025-01-06 15:12:10|478.77|476.47|478.87|476.57|478.9|476.6|478.59|476.29|30
1736176340000|2025-01-06 15:12:20|478.88|476.58|478.78|476.48|478.9|476.6|478.65|476.35|32
1736176350000|2025-01-06 15:12:30|478.8|476.5|478.91|476.61|478.97|476.67|478.79|476.49|23
1736176360000|2025-01-06 15:12:40|478.92|476.62|478.77|476.47|478.97|476.67|478.71|476.41|23
1736176370000|2025-01-06 15:12:50|478.76|476.46|478.56|476.26|478.79|476.49|478.53|476.23|28
1736176380000|2025-01-06 15:13:00|478.67|476.37|478.29|475.99|478.67|476.37|477.9|475.6|31
1736176390000|2025-01-06 15:13:10|478.3|476|477.87|475.57|478.3|476|477.87|475.57|29
1736176400000|2025-01-06 15:13:20|477.88|475.58|478.05|475.75|478.05|475.75|477.86|475.56|17
1736176410000|2025-01-06 15:13:30|478.04|475.74|477.93|475.63|478.05|475.75|477.88|475.58|27
1736176420000|2025-01-06 15:13:40|477.92|475.62|478.45|476.15|478.45|476.15|477.89|475.59|32
1736176430000|2025-01-06 15:13:50|478.43|476.13|478.33|476.03|478.62|476.32|478.23|475.93|26
1736176440000|2025-01-06 15:14:00|478.3|476|478.29|475.99|478.45|476.15|478.2|475.9|29
1736176450000|2025-01-06 15:14:10|478.3|476|478.58|476.28|478.58|476.28|478.3|476|28
1736176460000|2025-01-06 15:14:20|478.62|476.32|478.19|475.89|478.65|476.35|478.17|475.87|30
1736176470000|2025-01-06 15:14:30|478.22|475.92|478.67|476.37|478.73|476.43|478.22|475.92|27
1736176480000|2025-01-06 15:14:40|478.66|476.36|478.53|476.23|478.66|476.36|478.41|476.11|29
1736176490000|2025-01-06 15:14:50|478.55|476.25|478.85|476.55|478.88|476.58|478.54|476.24|25
1736176500000|2025-01-06 15:15:00|478.84|476.54|479.23|476.93|479.23|476.93|478.84|476.54|27
1736176510000|2025-01-06 15:15:10|479.28|476.98|479.12|476.82|479.38|477.08|479.1|476.8|25
1736176520000|2025-01-06 15:15:20|479.11|476.81|478.77|476.47|479.11|476.81|478.77|476.47|27
1736176530000|2025-01-06 15:15:30|478.73|476.43|478.55|476.25|478.79|476.49|478.44|476.14|30
1736176540000|2025-01-06 15:15:40|478.59|476.29|478.68|476.38|478.74|476.44|478.58|476.28|29
1736176550000|2025-01-06 15:15:50|478.71|476.41|479.02|476.72|479.08|476.78|478.71|476.41|30
1736176560000|2025-01-06 15:16:00|478.97|476.67|478.79|476.49|478.99|476.69|478.78|476.48|30
1736176570000|2025-01-06 15:16:10|478.8|476.5|478.42|476.12|478.87|476.57|478.39|476.09|28
1736176580000|2025-01-06 15:16:20|478.44|476.14|478.15|475.85|478.44|476.14|478.11|475.81|23
1736176590000|2025-01-06 15:16:30|478.18|475.88|478.16|475.86|478.18|475.88|477.95|475.65|31
1736176600000|2025-01-06 15:16:40|478.17|475.87|478.41|476.11|478.43|476.13|478.17|475.87|32
1736176610000|2025-01-06 15:16:50|478.45|476.15|478.85|476.55|478.86|476.56|478.45|476.15|29
1736176620000|2025-01-06 15:17:00|478.86|476.56|478.99|476.69|478.99|476.69|478.72|476.42|33
1736176630000|2025-01-06 15:17:10|479.07|476.77|479.23|476.93|479.26|476.96|479.07|476.77|29
1736176640000|2025-01-06 15:17:20|479.24|476.94|479.17|476.87|479.26|476.96|479.11|476.81|27
1736176650000|2025-01-06 15:17:30|479.16|476.86|479.39|477.09|479.42|477.12|479.15|476.85|29
1736176660000|2025-01-06 15:17:40|479.4|477.1|479.52|477.22|479.63|477.33|479.39|477.09|28
1736176670000|2025-01-06 15:17:50|479.57|477.27|479.63|477.33|479.66|477.36|479.53|477.23|24
1736176680000|2025-01-06 15:18:00|479.62|477.32|479.71|477.41|479.71|477.41|479.61|477.31|9
1736176690000|2025-01-06 15:18:10|479.69|477.39|479.71|477.41|479.71|477.41|479.69|477.39|3
1736176710000|2025-01-06 15:18:30|479.79|477.49|479.71|477.41|479.87|477.57|479.71|477.41|9
1736176740000|2025-01-06 15:19:00|479.79|477.49|479.87|477.57|479.87|477.57|479.78|477.48|8
1736176750000|2025-01-06 15:19:10|479.85|477.55|479.85|477.55|479.87|477.57|479.85|477.55|10
1736176760000|2025-01-06 15:19:20|479.81|477.51|479.86|477.56|479.87|477.57|479.81|477.51|21
1736176770000|2025-01-06 15:19:30|479.83|477.53|479.87|477.57|479.87|477.57|479.82|477.52|14
1736176830000|2025-01-06 15:20:30|480.68|478.38|480.66|478.36|480.68|478.38|480.66|478.36|2
1736176840000|2025-01-06 15:20:40|480.46|478.16|480.25|477.95|480.46|478.16|480.25|477.95|2
1736176860000|2025-01-06 15:21:00|480.12|477.82|480.33|478.03|480.33|478.03|480.02|477.72|7
1736176870000|2025-01-06 15:21:10|480.23|477.93|480.03|477.73|480.26|477.96|480.03|477.73|14
1736176880000|2025-01-06 15:21:20|479.84|477.54|479.55|477.25|479.84|477.54|479.55|477.25|3
1736176890000|2025-01-06 15:21:30|479.56|477.26|480.01|477.71|480.03|477.73|479.56|477.26|18
1736176900000|2025-01-06 15:21:40|480|477.7|480.25|477.95|480.29|477.99|480|477.7|26
1736176910000|2025-01-06 15:21:50|480.23|477.93|479.49|477.19|480.24|477.94|479.48|477.18|14
1736176920000|2025-01-06 15:22:00|479.5|477.2|479.46|477.16|479.54|477.24|479.46|477.16|22
1736176930000|2025-01-06 15:22:10|479.39|477.09|479.71|477.41|479.71|477.41|479.36|477.06|27
1736176940000|2025-01-06 15:22:20|479.65|477.35|479.6|477.3|479.82|477.52|479.6|477.3|17
1736176950000|2025-01-06 15:22:30|479.62|477.32|479.6|477.3|479.62|477.32|479.6|477.3|4
1736176960000|2025-01-06 15:22:40|479.63|477.33|479.6|477.3|479.63|477.33|479.6|477.3|4
1736176970000|2025-01-06 15:22:50|479.63|477.33|479.44|477.14|479.63|477.33|479.44|477.14|7
1736176980000|2025-01-06 15:23:00|479.43|477.13|479.65|477.35|479.71|477.41|479.42|477.12|19
1736176990000|2025-01-06 15:23:10|479.56|477.26|479.45|477.15|479.77|477.47|479.41|477.11|24
1736177000000|2025-01-06 15:23:20|479.44|477.14|479.34|477.04|479.49|477.19|479.34|477.04|11
1736177010000|2025-01-06 15:23:30|479.36|477.06|479.46|477.16|479.52|477.22|479.36|477.06|14
1736177020000|2025-01-06 15:23:40|479.45|477.15|479.32|477.02|479.47|477.17|479.32|477.02|17
1736177030000|2025-01-06 15:23:50|479.31|477.01|478.9|476.6|479.31|477.01|478.9|476.6|13
1736177040000|2025-01-06 15:24:00|478.91|476.61|478.92|476.62|478.96|476.66|478.91|476.61|12
1736177050000|2025-01-06 15:24:10|478.93|476.63|478.83|476.53|478.93|476.63|478.83|476.53|4
1736177060000|2025-01-06 15:24:20|478.62|476.32|478.62|476.32|478.64|476.34|478.44|476.14|11
1736177070000|2025-01-06 15:24:30|478.55|476.25|478.75|476.45|478.84|476.54|478.51|476.21|27
1736177080000|2025-01-06 15:24:40|478.76|476.46|479.09|476.79|479.09|476.79|478.76|476.46|15
1736177090000|2025-01-06 15:24:50|479.13|476.83|479.03|476.73|479.13|476.83|479.02|476.72|23
1736177100000|2025-01-06 15:25:00|479.02|476.72|479.47|477.17|479.52|477.22|479.02|476.72|24
1736177110000|2025-01-06 15:25:10|479.5|477.2|479.62|477.32|479.69|477.39|479.5|477.2|19
1736177120000|2025-01-06 15:25:20|479.63|477.33|479.53|477.23|479.63|477.33|479.51|477.21|23
1736177130000|2025-01-06 15:25:30|479.51|477.21|479.7|477.4|479.7|477.4|479.51|477.21|14
1736177140000|2025-01-06 15:25:40|479.66|477.36|479.59|477.29|479.7|477.4|479.59|477.29|25
1736177150000|2025-01-06 15:25:50|479.58|477.28|479.68|477.38|479.73|477.43|479.57|477.27|25
1736177160000|2025-01-06 15:26:00|479.64|477.34|479.83|477.53|479.85|477.55|479.61|477.31|27
1736177170000|2025-01-06 15:26:10|479.82|477.52|479.87|477.57|479.91|477.61|479.81|477.51|12
1736177180000|2025-01-06 15:26:20|479.88|477.58|480.1|477.8|480.23|477.93|479.87|477.57|14
1736177190000|2025-01-06 15:26:30|479.93|477.63|479.73|477.43|479.93|477.63|479.73|477.43|14
1736177200000|2025-01-06 15:26:40|479.75|477.45|479.76|477.46|479.76|477.46|479.75|477.45|2
1736177210000|2025-01-06 15:26:50|479.78|477.48|479.96|477.66|480|477.7|479.78|477.48|25
1736177220000|2025-01-06 15:27:00|479.97|477.67|479.85|477.55|479.97|477.67|479.85|477.55|6
1736177230000|2025-01-06 15:27:10|479.88|477.58|479.91|477.61|479.99|477.69|479.87|477.57|26
1736177240000|2025-01-06 15:27:20|479.9|477.6|479.99|477.69|480.01|477.71|479.86|477.56|22
1736177250000|2025-01-06 15:27:30|480|477.7|479.74|477.44|480.01|477.71|479.74|477.44|16
1736177260000|2025-01-06 15:27:40|479.75|477.45|479.75|477.45|479.75|477.45|479.74|477.44|5
1736177270000|2025-01-06 15:27:50|479.74|477.44|479.78|477.48|479.85|477.55|479.74|477.44|13
1736177280000|2025-01-06 15:28:00|479.79|477.49|479.71|477.41|479.81|477.51|479.71|477.41|12
1736177290000|2025-01-06 15:28:10|479.74|477.44|479.7|477.4|479.81|477.51|479.65|477.35|17
1736177300000|2025-01-06 15:28:20|479.73|477.43|479.81|477.51|479.92|477.62|479.73|477.43|18
1736177310000|2025-01-06 15:28:30|479.85|477.55|480.02|477.72|480.08|477.78|479.85|477.55|26
1736177320000|2025-01-06 15:28:40|480.04|477.74|480|477.7|480.04|477.74|479.93|477.63|18
1736177330000|2025-01-06 15:28:50|479.99|477.69|479.98|477.68|480.08|477.78|479.93|477.63|22
1736177340000|2025-01-06 15:29:00|479.97|477.67|480.12|477.82|480.13|477.83|479.95|477.65|21
1736177350000|2025-01-06 15:29:10|480.13|477.83|480.23|477.93|480.23|477.93|480.13|477.83|12
1736177360000|2025-01-06 15:29:20|480.25|477.95|480.26|477.96|480.27|477.97|480.17|477.87|19
1736177370000|2025-01-06 15:29:30|480.25|477.95|480.25|477.95|480.28|477.98|480.22|477.92|21
1736177380000|2025-01-06 15:29:40|480.26|477.96|480.28|477.98|480.3|478|480.25|477.95|16
1736177390000|2025-01-06 15:29:50|480.29|477.99|480.34|478.04|480.34|478.04|480.29|477.99|11
1736177400000|2025-01-06 15:30:00|480.33|478.03|480.78|478.48|480.8|478.5|480.33|478.03|19
1736177420000|2025-01-06 15:30:20|480.79|478.49|480.8|478.5|480.8|478.5|480.79|478.49|4
1736177610000|2025-01-06 15:33:30|480.54|478.24|480.71|478.41|480.71|478.41|480.42|478.12|16
1736177620000|2025-01-06 15:33:40|480.72|478.42|480.69|478.39|480.72|478.42|480.66|478.36|18
1736177630000|2025-01-06 15:33:50|480.7|478.4|480.8|478.5|480.8|478.5|480.68|478.38|8
1736177680000|2025-01-06 15:34:40|480.79|478.49|480.78|478.48|480.79|478.49|480.78|478.48|2
1736177690000|2025-01-06 15:34:50|480.79|478.49|480.78|478.48|480.79|478.49|480.78|478.48|2
1736177700000|2025-01-06 15:35:00|480.79|478.49|480.8|478.5|480.8|478.5|480.79|478.49|2
1736177750000|2025-01-06 15:35:50|481.05|478.75|481.23|478.93|481.25|478.95|481.05|478.75|24
1736177760000|2025-01-06 15:36:00|481.22|478.92|481.22|478.92|481.25|478.95|481.19|478.89|12
1736177770000|2025-01-06 15:36:10|481.19|478.89|481.26|478.96|481.26|478.96|481.17|478.87|18
1736177780000|2025-01-06 15:36:20|481.25|478.95|481.25|478.95|481.26|478.96|481.24|478.94|7
1736177790000|2025-01-06 15:36:30|481.24|478.94|481.21|478.91|481.26|478.96|481.21|478.91|12
1736177800000|2025-01-06 15:36:40|481.22|478.92|481.24|478.94|481.26|478.96|481.21|478.91|13
1736177810000|2025-01-06 15:36:50|481.22|478.92|481.26|478.96|481.26|478.96|481.18|478.88|9
1736177820000|2025-01-06 15:37:00|481.17|478.87|481.17|478.87|481.22|478.92|481.16|478.86|12
1736177830000|2025-01-06 15:37:10|481.18|478.88|481.24|478.94|481.26|478.96|481.17|478.87|22
1736177840000|2025-01-06 15:37:20|481.23|478.93|481.19|478.89|481.24|478.94|481.13|478.83|17
1736177850000|2025-01-06 15:37:30|481.2|478.9|481.26|478.96|481.26|478.96|481.18|478.88|13
1736177870000|2025-01-06 15:37:50|481.21|478.91|481.26|478.96|481.26|478.96|481.2|478.9|8
1736177890000|2025-01-06 15:38:10|481.22|478.92|481.26|478.96|481.26|478.96|481.21|478.91|10
1736177910000|2025-01-06 15:38:30|481.21|478.91|481.16|478.86|481.21|478.91|481.15|478.85|8
1736177920000|2025-01-06 15:38:40|481.17|478.87|481.23|478.93|481.36|479.06|481.16|478.86|26
1736177930000|2025-01-06 15:38:50|481.22|478.92|481.24|478.94|481.24|478.94|481.22|478.92|10
1736177940000|2025-01-06 15:39:00|481.23|478.93|481.29|478.99|481.33|479.03|481.22|478.92|22
1736177950000|2025-01-06 15:39:10|481.28|478.98|480.9|478.6|481.28|478.98|480.9|478.6|10
1736177960000|2025-01-06 15:39:20|480.89|478.59|480.68|478.38|480.89|478.59|480.68|478.38|6
1736177970000|2025-01-06 15:39:30|480.69|478.39|480.37|478.07|480.69|478.39|480.27|477.97|29
1736177980000|2025-01-06 15:39:40|480.38|478.08|480.16|477.86|480.39|478.09|480.16|477.86|5
1736177990000|2025-01-06 15:39:50|479.79|477.49|479.65|477.35|479.79|477.49|479.44|477.14|22
1736178000000|2025-01-06 15:40:00|479.68|477.38|480.35|478.05|480.36|478.06|479.67|477.37|27
1736178010000|2025-01-06 15:40:10|480.3|478|480.28|477.98|480.37|478.07|480.28|477.98|20
1736178020000|2025-01-06 15:40:20|480.15|477.85|480.31|478.01|480.31|478.01|480.08|477.78|23
1736178030000|2025-01-06 15:40:30|480.35|478.05|480.04|477.74|480.35|478.05|480.04|477.74|11
1736178040000|2025-01-06 15:40:40|480.05|477.75|480.26|477.96|480.33|478.03|480.03|477.73|24
1736178050000|2025-01-06 15:40:50|480.25|477.95|480.52|478.22|480.52|478.22|480.2|477.9|17
1736178060000|2025-01-06 15:41:00|480.56|478.26|480.42|478.12|480.69|478.39|480.41|478.11|21
1736178070000|2025-01-06 15:41:10|480.43|478.13|480.47|478.17|480.49|478.19|480.4|478.1|26
1736178080000|2025-01-06 15:41:20|480.55|478.25|480.61|478.31|480.63|478.33|480.38|478.08|24
1736178090000|2025-01-06 15:41:30|480.62|478.32|480.86|478.56|480.87|478.57|480.61|478.31|15
1736178100000|2025-01-06 15:41:40|480.81|478.51|480.57|478.27|480.81|478.51|480.56|478.26|17
1736178110000|2025-01-06 15:41:50|480.56|478.26|480.83|478.53|480.9|478.6|480.5|478.2|19
1736178120000|2025-01-06 15:42:00|480.85|478.55|481.06|478.76|481.09|478.79|480.85|478.55|26
1736178130000|2025-01-06 15:42:10|481.05|478.75|481.01|478.71|481.05|478.75|480.88|478.58|29
1736178140000|2025-01-06 15:42:20|481.03|478.73|480.83|478.53|481.05|478.75|480.65|478.35|31
1736178150000|2025-01-06 15:42:30|480.84|478.54|480.73|478.43|480.92|478.62|480.73|478.43|27
1736178160000|2025-01-06 15:42:40|480.72|478.42|480.7|478.4|480.78|478.48|480.68|478.38|21
1736178170000|2025-01-06 15:42:50|480.69|478.39|480.71|478.41|480.77|478.47|480.68|478.38|22
1736178180000|2025-01-06 15:43:00|480.76|478.46|480.76|478.46|480.78|478.48|480.7|478.4|19
1736178190000|2025-01-06 15:43:10|480.75|478.45|480.68|478.38|480.75|478.45|480.68|478.38|6
1736178200000|2025-01-06 15:43:20|480.58|478.28|480.71|478.41|480.75|478.45|480.55|478.25|11
1736178210000|2025-01-06 15:43:30|480.75|478.45|480.65|478.35|480.83|478.53|480.65|478.35|21
1736178220000|2025-01-06 15:43:40|480.61|478.31|480.88|478.58|480.88|478.58|480.56|478.26|23
1736178230000|2025-01-06 15:43:50|480.89|478.59|480.66|478.36|480.91|478.61|480.66|478.36|19
1736178240000|2025-01-06 15:44:00|480.67|478.37|480.7|478.4|480.71|478.41|480.67|478.37|12
1736178250000|2025-01-06 15:44:10|480.69|478.39|480.88|478.58|480.89|478.59|480.69|478.39|19
1736178260000|2025-01-06 15:44:20|480.87|478.57|480.87|478.57|480.9|478.6|480.87|478.57|11
1736178270000|2025-01-06 15:44:30|480.82|478.52|480.81|478.51|480.82|478.52|480.72|478.42|14
1736178280000|2025-01-06 15:44:40|480.86|478.56|480.8|478.5|480.86|478.56|480.8|478.5|17
1736178290000|2025-01-06 15:44:50|480.82|478.52|480.7|478.4|480.89|478.59|480.7|478.4|16
1736178300000|2025-01-06 15:45:00|480.71|478.41|480.92|478.62|480.92|478.62|480.7|478.4|19
1736178310000|2025-01-06 15:45:10|480.94|478.64|481.28|478.98|481.39|479.09|480.94|478.64|27
1736178340000|2025-01-06 15:45:40|481.31|479.01|481.36|479.06|481.36|479.06|481.31|479.01|2
1736178350000|2025-01-06 15:45:50|481.37|479.07|481.35|479.05|481.37|479.07|481.33|479.03|8
1736178360000|2025-01-06 15:46:00|481.37|479.07|481.39|479.09|481.39|479.09|481.37|479.07|3
1736178390000|2025-01-06 15:46:30|481.33|479.03|481.14|478.84|481.33|479.03|481.14|478.84|8
1736178400000|2025-01-06 15:46:40|481.12|478.82|481.08|478.78|481.16|478.86|481.01|478.71|20
1736178410000|2025-01-06 15:46:50|481.07|478.77|481.01|478.71|481.1|478.8|481.01|478.71|5
1736178420000|2025-01-06 15:47:00|480.92|478.62|480.44|478.14|480.92|478.62|480.44|478.14|24
1736178430000|2025-01-06 15:47:10|480.41|478.11|480.23|477.93|480.47|478.17|480.23|477.93|20
1736178440000|2025-01-06 15:47:20|480.22|477.92|480.13|477.83|480.23|477.93|480.13|477.83|17
1736178450000|2025-01-06 15:47:30|480.14|477.84|479.89|477.59|480.14|477.84|479.88|477.58|5
1736178460000|2025-01-06 15:47:40|479.92|477.62|479.96|477.66|480.28|477.98|479.92|477.62|28
1736178470000|2025-01-06 15:47:50|479.95|477.65|480.1|477.8|480.12|477.82|479.92|477.62|21
1736178480000|2025-01-06 15:48:00|480.09|477.79|480.33|478.03|480.37|478.07|480.08|477.78|21
1736178490000|2025-01-06 15:48:10|480.32|478.02|480.35|478.05|480.46|478.16|480.32|478.02|23
1736178500000|2025-01-06 15:48:20|480.34|478.04|480.09|477.79|480.35|478.05|480.09|477.79|17
1736178510000|2025-01-06 15:48:30|480.1|477.8|480.03|477.73|480.1|477.8|479.95|477.65|21
1736178520000|2025-01-06 15:48:40|479.99|477.69|480.23|477.93|480.24|477.94|479.99|477.69|19
1736178530000|2025-01-06 15:48:50|480.22|477.92|480.26|477.96|480.32|478.02|480.22|477.92|21
1736178540000|2025-01-06 15:49:00|480.28|477.98|480.3|478|480.33|478.03|480.22|477.92|22
1736178550000|2025-01-06 15:49:10|480.29|477.99|479.85|477.55|480.29|477.99|479.85|477.55|15
1736178560000|2025-01-06 15:49:20|479.86|477.56|479.96|477.66|479.99|477.69|479.78|477.48|20
1736178570000|2025-01-06 15:49:30|479.97|477.67|480.02|477.72|480.04|477.74|479.82|477.52|19
1736178580000|2025-01-06 15:49:40|480.03|477.73|480.18|477.88|480.24|477.94|480.03|477.73|17
1736178590000|2025-01-06 15:49:50|480.17|477.87|480.18|477.88|480.18|477.88|480.17|477.87|2
1736178600000|2025-01-06 15:50:00|480.17|477.87|480.5|478.2|480.52|478.22|480.17|477.87|20
1736178610000|2025-01-06 15:50:10|480.48|478.18|480.78|478.48|480.78|478.48|480.48|478.18|25
1736178620000|2025-01-06 15:50:20|480.77|478.47|480.58|478.28|480.89|478.59|480.57|478.27|23
1736178630000|2025-01-06 15:50:30|480.56|478.26|480.31|478.01|480.56|478.26|480.31|478.01|23
1736178640000|2025-01-06 15:50:40|480.24|477.94|480.26|477.96|480.34|478.04|480.05|477.75|25
1736178650000|2025-01-06 15:50:50|480.27|477.97|480.6|478.3|480.67|478.37|480.27|477.97|24
1736178660000|2025-01-06 15:51:00|480.54|478.24|480.68|478.38|480.71|478.41|480.53|478.23|22
1736178670000|2025-01-06 15:51:10|480.69|478.39|480.64|478.34|480.69|478.39|480.6|478.3|24
1736178680000|2025-01-06 15:51:20|480.65|478.35|480.63|478.33|480.73|478.43|480.52|478.22|29
1736178690000|2025-01-06 15:51:30|480.62|478.32|480.95|478.65|480.96|478.66|480.56|478.26|25
1736178700000|2025-01-06 15:51:40|480.96|478.66|480.96|478.66|481.07|478.77|480.94|478.64|18
1736178710000|2025-01-06 15:51:50|480.97|478.67|480.89|478.59|481.07|478.77|480.89|478.59|22
1736178730000|2025-01-06 15:52:10|480.91|478.61|481.04|478.74|481.04|478.74|480.91|478.61|24
1736178740000|2025-01-06 15:52:20|481.08|478.78|481.12|478.82|481.22|478.92|481.08|478.78|25
1736178750000|2025-01-06 15:52:30|481.1|478.8|481.1|478.8|481.14|478.84|481.04|478.74|23
1736178760000|2025-01-06 15:52:40|481.12|478.82|481.23|478.93|481.23|478.93|481.07|478.77|24
1736178770000|2025-01-06 15:52:50|481.25|478.95|481.39|479.09|481.39|479.09|481.24|478.94|13
1736178780000|2025-01-06 15:53:00|481.34|479.04|481.39|479.09|481.39|479.09|481.34|479.04|6
1736178800000|2025-01-06 15:53:20|481.63|479.33|481.67|479.37|481.88|479.58|481.63|479.33|13
1736178810000|2025-01-06 15:53:30|481.69|479.39|481.65|479.35|481.7|479.4|481.65|479.35|12
1736178820000|2025-01-06 15:53:40|481.58|479.28|481.59|479.29|481.75|479.45|481.53|479.23|17
1736178830000|2025-01-06 15:53:50|481.57|479.27|481.58|479.28|481.64|479.34|481.56|479.26|19
1736178840000|2025-01-06 15:54:00|481.57|479.27|481.51|479.21|481.7|479.4|481.51|479.21|15
1736178850000|2025-01-06 15:54:10|481.52|479.22|481.45|479.15|481.59|479.29|481.4|479.1|23
1736178860000|2025-01-06 15:54:20|481.44|479.14|481.48|479.18|481.48|479.18|481.37|479.07|22
1736178870000|2025-01-06 15:54:30|481.47|479.17|481.62|479.32|481.65|479.35|481.46|479.16|14
1736178880000|2025-01-06 15:54:40|481.6|479.3|481.77|479.47|481.82|479.52|481.6|479.3|16
1736178900000|2025-01-06 15:55:00|481.8|479.5|481.78|479.48|481.8|479.5|481.78|479.48|3
1736178910000|2025-01-06 15:55:10|481.79|479.49|481.77|479.47|481.79|479.49|481.77|479.47|5
1736178930000|2025-01-06 15:55:30|481.78|479.48|481.77|479.47|481.79|479.49|481.77|479.47|4
1736178940000|2025-01-06 15:55:40|481.78|479.48|481.87|479.57|481.9|479.6|481.77|479.47|16
1736178950000|2025-01-06 15:55:50|481.88|479.58|482.02|479.72|482.05|479.75|481.88|479.58|25
1736178960000|2025-01-06 15:56:00|482.07|479.77|482.11|479.81|482.13|479.83|481.94|479.64|31
1736178970000|2025-01-06 15:56:10|482.1|479.8|481.71|479.41|482.1|479.8|481.71|479.41|21
1736178980000|2025-01-06 15:56:20|481.72|479.42|481.83|479.53|481.84|479.54|481.71|479.41|19
1736178990000|2025-01-06 15:56:30|481.85|479.55|481.81|479.51|482|479.7|481.76|479.46|23
1736179000000|2025-01-06 15:56:40|481.88|479.58|481.62|479.32|481.88|479.58|481.62|479.32|14
1736179010000|2025-01-06 15:56:50|481.6|479.3|481.59|479.29|481.6|479.3|481.59|479.29|2
1736179020000|2025-01-06 15:57:00|481.49|479.19|481.4|479.1|481.49|479.19|481.4|479.1|2
1736179040000|2025-01-06 15:57:20|481.25|478.95|481.25|478.95|481.25|478.95|481.25|478.95|1
1736179050000|2025-01-06 15:57:30|481.15|478.85|481.14|478.84|481.17|478.87|481.11|478.81|14
1736179060000|2025-01-06 15:57:40|481.13|478.83|481.02|478.72|481.13|478.83|481.02|478.72|12
1736179070000|2025-01-06 15:57:50|481.04|478.74|480.98|478.68|481.04|478.74|480.98|478.68|10
1736179080000|2025-01-06 15:58:00|480.99|478.69|481.03|478.73|481.03|478.73|480.98|478.68|9
1736179090000|2025-01-06 15:58:10|481.06|478.76|481.01|478.71|481.08|478.78|481.01|478.71|21
1736179100000|2025-01-06 15:58:20|480.98|478.68|480.98|478.68|480.98|478.68|480.98|478.68|1
1736179110000|2025-01-06 15:58:30|481.02|478.72|480.98|478.68|481.02|478.72|480.98|478.68|8
1736179120000|2025-01-06 15:58:40|481|478.7|481.05|478.75|481.05|478.75|481|478.7|15
1736179130000|2025-01-06 15:58:50|481.06|478.76|481.07|478.77|481.19|478.89|481.06|478.76|22
1736179140000|2025-01-06 15:59:00|481.08|478.78|481.19|478.89|481.24|478.94|481.08|478.78|10
1736179150000|2025-01-06 15:59:10|481.09|478.79|480.98|478.68|481.09|478.79|480.98|478.68|4
1736179160000|2025-01-06 15:59:20|481|478.7|480.99|478.69|481|478.7|480.99|478.69|6
1736179170000|2025-01-06 15:59:30|480.98|478.68|480.98|478.68|480.98|478.68|480.98|478.68|1
1736179180000|2025-01-06 15:59:40|480.99|478.69|481.39|479.09|481.4|479.1|480.99|478.69|8
1736179190000|2025-01-06 15:59:50|481.4|479.1|481.4|479.1|481.4|479.1|481.39|479.09|15
1736179200000|2025-01-06 16:00:00|481.51|479.21|481.92|479.62|481.95|479.65|481.51|479.21|18
1736179210000|2025-01-06 16:00:10|481.97|479.67|481.98|479.68|482.1|479.8|481.93|479.63|19
1736179220000|2025-01-06 16:00:20|482|479.7|482.03|479.73|482.06|479.76|481.99|479.69|15
1736179230000|2025-01-06 16:00:30|482.02|479.72|482.01|479.71|482.06|479.76|482|479.7|19
1736179240000|2025-01-06 16:00:40|482|479.7|482.03|479.73|482.07|479.77|482|479.7|21
1736179250000|2025-01-06 16:00:50|482.02|479.72|482.07|479.77|482.1|479.8|482.01|479.71|13
1736179260000|2025-01-06 16:01:00|482.06|479.76|482.78|480.48|482.78|480.48|482.06|479.76|12
1736179270000|2025-01-06 16:01:10|483|480.7|483.17|480.87|483.18|480.88|482.99|480.69|21
1736179280000|2025-01-06 16:01:20|483.18|480.88|483.41|481.11|483.44|481.14|483.14|480.84|25
1736179290000|2025-01-06 16:01:30|483|480.7|482.79|480.49|483.06|480.76|482.79|480.49|20
1736179300000|2025-01-06 16:01:40|482.78|480.48|483.08|480.78|483.08|480.78|482.6|480.3|30
1736179310000|2025-01-06 16:01:50|483.1|480.8|483.39|481.09|483.44|481.14|483.05|480.75|26
1736179320000|2025-01-06 16:02:00|483.38|481.08|483.39|481.09|483.47|481.17|483.32|481.02|20
1736179330000|2025-01-06 16:02:10|483.38|481.08|483.23|480.93|483.38|481.08|483.23|480.93|18
1736179340000|2025-01-06 16:02:20|483.22|480.92|483.44|481.14|483.44|481.14|483.22|480.92|22
1736179350000|2025-01-06 16:02:30|483.43|481.13|483.15|480.85|483.44|481.14|483.15|480.85|16
1736179360000|2025-01-06 16:02:40|483.16|480.86|483.17|480.87|483.26|480.96|483.16|480.86|15
1736179370000|2025-01-06 16:02:50|483.18|480.88|483.21|480.91|483.39|481.09|483.18|480.88|18
1736179380000|2025-01-06 16:03:00|483.2|480.9|482.44|480.14|483.2|480.9|482.43|480.13|21
1736179390000|2025-01-06 16:03:10|482.43|480.13|482.36|480.06|482.47|480.17|482.21|479.91|22
1736179400000|2025-01-06 16:03:20|482.2|479.9|482.29|479.99|482.3|480|482.15|479.85|10
1736179410000|2025-01-06 16:03:30|482.35|480.05|482.78|480.48|482.86|480.56|482.3|480|22
1736179420000|2025-01-06 16:03:40|482.75|480.45|482.52|480.22|482.75|480.45|482.46|480.16|24
1736179430000|2025-01-06 16:03:50|482.5|480.2|482.26|479.96|482.53|480.23|482.26|479.96|16
1736179440000|2025-01-06 16:04:00|482.27|479.97|482.4|480.1|482.41|480.11|482.26|479.96|20
1736179450000|2025-01-06 16:04:10|482.41|480.11|482.52|480.22|482.6|480.3|482.39|480.09|18
1736179460000|2025-01-06 16:04:20|482.51|480.21|482.35|480.05|482.51|480.21|482.35|480.05|18
1736179470000|2025-01-06 16:04:30|482.34|480.04|482.01|479.71|482.34|480.04|481.86|479.56|17
1736179480000|2025-01-06 16:04:40|482|479.7|482.36|480.06|482.36|480.06|481.92|479.62|23
1736179490000|2025-01-06 16:04:50|482.35|480.05|482.44|480.14|482.55|480.25|482.35|480.05|20
1736179500000|2025-01-06 16:05:00|482.45|480.15|482.44|480.14|482.56|480.26|482.19|479.89|23
1736179510000|2025-01-06 16:05:10|482.43|480.13|482.54|480.24|482.55|480.25|482.42|480.12|21
1736179520000|2025-01-06 16:05:20|482.53|480.23|482.55|480.25|482.56|480.26|482.47|480.17|23
1736179530000|2025-01-06 16:05:30|482.54|480.24|483|480.7|483.02|480.72|482.54|480.24|13
1736179540000|2025-01-06 16:05:40|482.99|480.69|482.48|480.18|482.99|480.69|482.48|480.18|20
1736179550000|2025-01-06 16:05:50|482.42|480.12|482.45|480.15|482.5|480.2|482.38|480.08|20
1736179560000|2025-01-06 16:06:00|482.44|480.14|482.81|480.51|482.81|480.51|482.4|480.1|17
1736179570000|2025-01-06 16:06:10|482.84|480.54|482.87|480.57|483.01|480.71|482.78|480.48|21
1736179580000|2025-01-06 16:06:20|482.88|480.58|482.86|480.56|482.91|480.61|482.84|480.54|17
1736179590000|2025-01-06 16:06:30|482.87|480.57|482.94|480.64|482.94|480.64|482.8|480.5|17
1736179600000|2025-01-06 16:06:40|482.93|480.63|482.7|480.4|482.93|480.63|482.7|480.4|13
1736179610000|2025-01-06 16:06:50|482.62|480.32|482.34|480.04|482.62|480.32|482.34|480.04|17
1736179620000|2025-01-06 16:07:00|482.38|480.08|482.53|480.23|482.58|480.28|482.36|480.06|16
1736179630000|2025-01-06 16:07:10|482.58|480.28|482.79|480.49|482.86|480.56|482.57|480.27|21
1736179640000|2025-01-06 16:07:20|482.78|480.48|482.83|480.53|482.84|480.54|482.75|480.45|21
1736179650000|2025-01-06 16:07:30|482.82|480.52|483.04|480.74|483.05|480.75|482.82|480.52|11
1736179660000|2025-01-06 16:07:40|483.03|480.73|482.89|480.59|483.03|480.73|482.85|480.55|15
1736179670000|2025-01-06 16:07:50|482.94|480.64|483.04|480.74|483.05|480.75|482.94|480.64|15
1736179680000|2025-01-06 16:08:00|483.03|480.73|483.07|480.77|483.15|480.85|483.03|480.73|12
1736179690000|2025-01-06 16:08:10|483.06|480.76|482.69|480.39|483.06|480.76|482.69|480.39|15
1736179700000|2025-01-06 16:08:20|482.75|480.45|482.91|480.61|482.92|480.62|482.73|480.43|11
1736179710000|2025-01-06 16:08:30|482.95|480.65|483.25|480.95|483.3|481|482.95|480.65|16
1736179720000|2025-01-06 16:08:40|483.24|480.94|483.23|480.93|483.29|480.99|483.21|480.91|13
1736179730000|2025-01-06 16:08:50|483.22|480.92|483.47|481.17|483.47|481.17|483.22|480.92|6
1736179750000|2025-01-06 16:09:10|483.54|481.24|483.59|481.29|483.63|481.33|483.54|481.24|17
1736179760000|2025-01-06 16:09:20|483.57|481.27|483.93|481.63|483.95|481.65|483.56|481.26|26
1736179770000|2025-01-06 16:09:30|483.97|481.67|484.07|481.77|484.07|481.77|483.91|481.61|20
1736179780000|2025-01-06 16:09:40|484.13|481.83|484.14|481.84|484.25|481.95|484.1|481.8|20
1736179790000|2025-01-06 16:09:50|484.15|481.85|485.03|482.73|485.03|482.73|484.13|481.83|18
1736179800000|2025-01-06 16:10:00|485.17|482.87|485.28|482.98|485.31|483.01|485.14|482.84|25
1736179810000|2025-01-06 16:10:10|485.29|482.99|485.31|483.01|485.31|483.01|485.29|482.99|2
1736179820000|2025-01-06 16:10:20|485.21|482.91|485.63|483.33|485.63|483.33|485.21|482.91|8
1736179830000|2025-01-06 16:10:30|485.62|483.32|485.79|483.49|485.79|483.49|485.53|483.23|27
1736179840000|2025-01-06 16:10:40|485.75|483.45|486.04|483.74|486.18|483.88|485.74|483.44|30
1736179850000|2025-01-06 16:10:50|486.05|483.75|485.98|483.68|486.12|483.82|485.97|483.67|29
1736179860000|2025-01-06 16:11:00|485.94|483.64|485.96|483.66|486.08|483.78|485.94|483.64|26
1736179870000|2025-01-06 16:11:10|485.97|483.67|485.38|483.08|485.99|483.69|485.38|483.08|28
1736179880000|2025-01-06 16:11:20|485.39|483.09|485.62|483.32|485.62|483.32|485.34|483.04|17
1736179890000|2025-01-06 16:11:30|485.55|483.25|485.53|483.23|485.57|483.27|485.45|483.15|19
1736179900000|2025-01-06 16:11:40|485.51|483.21|485.57|483.27|485.61|483.31|485.44|483.14|18
1736179910000|2025-01-06 16:11:50|485.54|483.24|485.59|483.29|485.61|483.31|485.48|483.18|23
1736179920000|2025-01-06 16:12:00|485.6|483.3|485.38|483.08|485.64|483.34|485.36|483.06|31
1736179930000|2025-01-06 16:12:10|485.39|483.09|485.05|482.75|485.4|483.1|485.04|482.74|32
1736179940000|2025-01-06 16:12:20|485.04|482.74|485.56|483.26|485.57|483.27|485.04|482.74|21
1736179950000|2025-01-06 16:12:30|485.55|483.25|485.6|483.3|485.61|483.31|485.39|483.09|27
1736179960000|2025-01-06 16:12:40|485.61|483.31|486.1|483.8|486.1|483.8|485.61|483.31|15
1736179970000|2025-01-06 16:12:50|486.12|483.82|485.71|483.41|486.12|483.82|485.68|483.38|22
1736179980000|2025-01-06 16:13:00|485.73|483.43|485.93|483.63|485.98|483.68|485.55|483.25|20
1736179990000|2025-01-06 16:13:10|485.92|483.62|485.81|483.51|485.92|483.62|485.64|483.34|28
1736180000000|2025-01-06 16:13:20|485.8|483.5|485.92|483.62|485.94|483.64|485.76|483.46|13
1736180010000|2025-01-06 16:13:30|485.91|483.61|485.78|483.48|485.93|483.63|485.78|483.48|17
1736180020000|2025-01-06 16:13:40|485.74|483.44|485.5|483.2|485.74|483.44|485.35|483.05|18
1736180030000|2025-01-06 16:13:50|485.45|483.15|485.38|483.08|485.48|483.18|485.23|482.93|26
1736180040000|2025-01-06 16:14:00|485.35|483.05|485.58|483.28|485.67|483.37|485.34|483.04|26
1736180050000|2025-01-06 16:14:10|485.6|483.3|485.27|482.97|485.6|483.3|485.21|482.91|20
1736180060000|2025-01-06 16:14:20|485.29|482.99|485.65|483.35|485.65|483.35|485.29|482.99|11
1736180070000|2025-01-06 16:14:30|485.64|483.34|485.64|483.34|485.65|483.35|485.41|483.11|9
1736180080000|2025-01-06 16:14:40|485.65|483.35|485.65|483.35|485.78|483.48|485.65|483.35|15
1736180090000|2025-01-06 16:14:50|485.64|483.34|485.68|483.38|485.68|483.38|485.52|483.22|16
1736180100000|2025-01-06 16:15:00|485.73|483.43|485.69|483.39|485.91|483.61|485.66|483.36|17
1736180110000|2025-01-06 16:15:10|485.68|483.38|485.6|483.3|485.71|483.41|485.43|483.13|24
1736180120000|2025-01-06 16:15:20|485.65|483.35|485.67|483.37|485.7|483.4|485.59|483.29|17
1736180130000|2025-01-06 16:15:30|485.65|483.35|485.26|482.96|485.65|483.35|485.26|482.96|29
1736180140000|2025-01-06 16:15:40|485.25|482.95|485.59|483.29|485.73|483.43|485.24|482.94|18
1736180150000|2025-01-06 16:15:50|485.6|483.3|485.46|483.16|485.6|483.3|485.35|483.05|16
1736180160000|2025-01-06 16:16:00|485.45|483.15|485.46|483.16|485.5|483.2|485.42|483.12|14
1736180170000|2025-01-06 16:16:10|485.42|483.12|485.45|483.15|485.5|483.2|485.42|483.12|13
1736180180000|2025-01-06 16:16:20|485.4|483.1|485.36|483.06|485.4|483.1|485.28|482.98|19
1736180190000|2025-01-06 16:16:30|485.38|483.08|485.63|483.33|485.63|483.33|485.38|483.08|24
1736180200000|2025-01-06 16:16:40|485.64|483.34|485.82|483.52|485.82|483.52|485.53|483.23|18
1736180210000|2025-01-06 16:16:50|485.81|483.51|485.88|483.58|485.96|483.66|485.78|483.48|13
1736180220000|2025-01-06 16:17:00|485.9|483.6|485.13|482.83|485.9|483.6|485.11|482.81|34
1736180230000|2025-01-06 16:17:10|485.11|482.81|484.92|482.62|485.11|482.81|484.91|482.61|21
1736180240000|2025-01-06 16:17:20|484.91|482.61|485.24|482.94|485.26|482.96|484.83|482.53|20
1736180250000|2025-01-06 16:17:30|485.25|482.95|485.23|482.93|485.34|483.04|485.22|482.92|16
1736180260000|2025-01-06 16:17:40|485.22|482.92|485.21|482.91|485.34|483.04|485.17|482.87|19
1736180270000|2025-01-06 16:17:50|485.67|483.37|485.59|483.29|485.75|483.45|485.57|483.27|32
1736180280000|2025-01-06 16:18:00|485.56|483.26|485.43|483.13|485.56|483.26|485.38|483.08|23
1736180290000|2025-01-06 16:18:10|485.4|483.1|484.94|482.64|485.41|483.11|484.94|482.64|26
1736180300000|2025-01-06 16:18:20|484.97|482.67|484.96|482.66|485|482.7|484.85|482.55|17
1736180310000|2025-01-06 16:18:30|484.95|482.65|484.77|482.47|484.95|482.65|484.76|482.46|19
1736180320000|2025-01-06 16:18:40|484.78|482.48|484.7|482.4|484.89|482.59|484.7|482.4|17
1736180330000|2025-01-06 16:18:50|484.71|482.41|485.01|482.71|485.07|482.77|484.66|482.36|26
1736180340000|2025-01-06 16:19:00|485.05|482.75|484.94|482.64|485.07|482.77|484.94|482.64|9
1736180350000|2025-01-06 16:19:10|484.97|482.67|485.16|482.86|485.18|482.88|484.97|482.67|14
1736180360000|2025-01-06 16:19:20|485.15|482.85|485.23|482.93|485.24|482.94|484.89|482.59|14
1736180370000|2025-01-06 16:19:30|485.22|482.92|485.17|482.87|485.3|483|485.17|482.87|21
1736180380000|2025-01-06 16:19:40|485.16|482.86|485.05|482.75|485.17|482.87|485.04|482.74|22
1736180390000|2025-01-06 16:19:50|485.68|483.38|485.66|483.36|485.68|483.38|485.66|483.36|2
1736180410000|2025-01-06 16:20:10|485.7|483.4|485.89|483.59|485.89|483.59|485.7|483.4|9
1736180420000|2025-01-06 16:20:20|485.9|483.6|485.76|483.46|486|483.7|485.76|483.46|12
1736180430000|2025-01-06 16:20:30|485.77|483.47|485.75|483.45|485.83|483.53|485.72|483.42|16
1736180440000|2025-01-06 16:20:40|485.73|483.43|485.84|483.54|485.84|483.54|485.68|483.38|22
1736180450000|2025-01-06 16:20:50|485.81|483.51|485.77|483.47|485.83|483.53|485.76|483.46|18
1736180460000|2025-01-06 16:21:00|485.78|483.48|485.66|483.36|485.78|483.48|485.56|483.26|23
1736180470000|2025-01-06 16:21:10|485.65|483.35|486.22|483.92|486.44|484.14|485.62|483.32|27
1736180480000|2025-01-06 16:21:20|486.25|483.95|486.39|484.09|486.41|484.11|486.24|483.94|25
1736180490000|2025-01-06 16:21:30|486.37|484.07|486.49|484.19|486.49|484.19|486.37|484.07|20
1736180500000|2025-01-06 16:21:40|486.45|484.15|486.31|484.01|486.46|484.16|486.3|484|19
1736180510000|2025-01-06 16:21:50|486.35|484.05|486.26|483.96|486.44|484.14|486.26|483.96|22
1736180520000|2025-01-06 16:22:00|486.27|483.97|486.37|484.07|486.44|484.14|486.24|483.94|25
1736180530000|2025-01-06 16:22:10|486.36|484.06|486.25|483.95|486.46|484.16|486.25|483.95|16
1736180540000|2025-01-06 16:22:20|486.24|483.94|486.36|484.06|486.41|484.11|486.24|483.94|18
1736180550000|2025-01-06 16:22:30|486.34|484.04|486.3|484|486.39|484.09|486.3|484|22
1736180560000|2025-01-06 16:22:40|486.29|483.99|486.29|483.99|486.29|483.99|486.26|483.96|6
1736180570000|2025-01-06 16:22:50|486.33|484.03|486.37|484.07|486.4|484.1|486.29|483.99|24
1736180580000|2025-01-06 16:23:00|486.34|484.04|486.31|484.01|486.34|484.04|486.31|484.01|8
1736180590000|2025-01-06 16:23:10|486.32|484.02|486.31|484.01|486.32|484.02|486.31|484.01|18
1736180600000|2025-01-06 16:23:20|486.32|484.02|486.08|483.78|486.32|484.02|486.07|483.77|12
1736180610000|2025-01-06 16:23:30|486.07|483.77|485.98|483.68|486.27|483.97|485.98|483.68|21
1736180620000|2025-01-06 16:23:40|486|483.7|486.07|483.77|486.11|483.81|485.99|483.69|15
1736180630000|2025-01-06 16:23:50|486.05|483.75|486.12|483.82|486.23|483.93|486.05|483.75|25
1736180640000|2025-01-06 16:24:00|486.11|483.81|485.98|483.68|486.11|483.81|485.98|483.68|17
1736180650000|2025-01-06 16:24:10|485.99|483.69|486.12|483.82|486.12|483.82|485.96|483.66|24
1736180660000|2025-01-06 16:24:20|486.17|483.87|486.3|484|486.31|484.01|486.16|483.86|17
1736180670000|2025-01-06 16:24:30|486.27|483.97|486.29|483.99|486.31|484.01|486.23|483.93|17
1736180680000|2025-01-06 16:24:40|486.28|483.98|486.37|484.07|486.44|484.14|486.27|483.97|22
1736180690000|2025-01-06 16:24:50|486.35|484.05|486.37|484.07|486.39|484.09|486.35|484.05|18
1736180700000|2025-01-06 16:25:00|486.38|484.08|486.25|483.95|486.4|484.1|486.23|483.93|21
1736180710000|2025-01-06 16:25:10|486.26|483.96|486.27|483.97|486.3|484|486.21|483.91|14
1736180720000|2025-01-06 16:25:20|486.28|483.98|486.46|484.16|486.46|484.16|486.28|483.98|16
1736180730000|2025-01-06 16:25:30|486.47|484.17|486.68|484.38|486.76|484.46|486.47|484.17|15
1736180740000|2025-01-06 16:25:40|486.67|484.37|486.66|484.36|486.68|484.38|486.62|484.32|14
1736180750000|2025-01-06 16:25:50|486.68|484.38|486.61|484.31|486.74|484.44|486.61|484.31|15
1736180760000|2025-01-06 16:26:00|486.63|484.33|486.6|484.3|486.63|484.33|486.47|484.17|18
1736180770000|2025-01-06 16:26:10|486.59|484.29|486.66|484.36|486.67|484.37|486.54|484.24|12
1736180780000|2025-01-06 16:26:20|486.65|484.35|486.81|484.51|486.84|484.54|486.64|484.34|8
1736180790000|2025-01-06 16:26:30|486.82|484.52|486.61|484.31|486.82|484.52|486.61|484.31|14
1736180800000|2025-01-06 16:26:40|486.55|484.25|486.33|484.03|486.55|484.25|486.31|484.01|15
1736180810000|2025-01-06 16:26:50|486.32|484.02|486.32|484.02|486.38|484.08|486.31|484.01|10
1736180820000|2025-01-06 16:27:00|486.36|484.06|486.59|484.29|486.6|484.3|486.36|484.06|15
1736180830000|2025-01-06 16:27:10|486.58|484.28|486.44|484.14|486.58|484.28|486.42|484.12|26
1736180840000|2025-01-06 16:27:20|486.46|484.16|486.35|484.05|486.46|484.16|486.35|484.05|19
1736180850000|2025-01-06 16:27:30|486.38|484.08|486.31|484.01|486.4|484.1|486.31|484.01|11
1736180880000|2025-01-06 16:28:00|486.33|484.03|486.39|484.09|486.41|484.11|486.33|484.03|13
1736180890000|2025-01-06 16:28:10|486.41|484.11|486.31|484.01|486.41|484.11|486.31|484.01|17
1736180900000|2025-01-06 16:28:20|486.32|484.02|486.34|484.04|486.34|484.04|486.31|484.01|7
1736180910000|2025-01-06 16:28:30|486.38|484.08|486.31|484.01|486.38|484.08|486.31|484.01|5
1736180920000|2025-01-06 16:28:40|486.32|484.02|486.35|484.05|486.38|484.08|486.32|484.02|5
1736180930000|2025-01-06 16:28:50|486.36|484.06|486.34|484.04|486.36|484.06|486.33|484.03|5
1736180940000|2025-01-06 16:29:00|486.32|484.02|486.36|484.06|486.39|484.09|486.31|484.01|10
1736180950000|2025-01-06 16:29:10|486.37|484.07|486.37|484.07|486.39|484.09|486.37|484.07|7
1736180960000|2025-01-06 16:29:20|486.38|484.08|486.44|484.14|486.49|484.19|486.38|484.08|18
1736180970000|2025-01-06 16:29:30|486.43|484.13|486.58|484.28|486.62|484.32|486.43|484.13|16
1736180980000|2025-01-06 16:29:40|486.55|484.25|486.69|484.39|486.76|484.46|486.55|484.25|5
1736180990000|2025-01-06 16:29:50|486.67|484.37|486.56|484.26|486.69|484.39|486.55|484.25|14
1736181000000|2025-01-06 16:30:00|486.58|484.28|486.61|484.31|486.72|484.42|486.58|484.28|16
1736181010000|2025-01-06 16:30:10|486.6|484.3|486.87|484.57|486.91|484.61|486.6|484.3|16
1736181020000|2025-01-06 16:30:20|486.82|484.52|486.79|484.49|486.82|484.52|486.79|484.49|4
1736181030000|2025-01-06 16:30:30|486.77|484.47|486.75|484.45|486.77|484.47|486.75|484.45|3
1736181040000|2025-01-06 16:30:40|486.68|484.38|486.81|484.51|486.86|484.56|486.67|484.37|21
1736181050000|2025-01-06 16:30:50|486.8|484.5|486.78|484.48|486.8|484.5|486.72|484.42|27
1736181060000|2025-01-06 16:31:00|486.77|484.47|486.68|484.38|486.77|484.47|486.66|484.36|12
1736181070000|2025-01-06 16:31:10|486.66|484.36|486.67|484.37|486.69|484.39|486.66|484.36|8
1736181080000|2025-01-06 16:31:20|486.68|484.38|486.86|484.56|486.94|484.64|486.68|484.38|13
1736181090000|2025-01-06 16:31:30|486.85|484.55|486.75|484.45|486.87|484.57|486.75|484.45|17
1736181100000|2025-01-06 16:31:40|486.76|484.46|486.79|484.49|486.88|484.58|486.76|484.46|17
1736181110000|2025-01-06 16:31:50|486.8|484.5|486.89|484.59|486.9|484.6|486.8|484.5|18
1736181120000|2025-01-06 16:32:00|486.86|484.56|486.85|484.55|486.9|484.6|486.85|484.55|19
1736181130000|2025-01-06 16:32:10|486.84|484.54|486.81|484.51|486.86|484.56|486.68|484.38|19
1736181140000|2025-01-06 16:32:20|486.85|484.55|486.91|484.61|487.07|484.77|486.85|484.55|14
1736181150000|2025-01-06 16:32:30|486.9|484.6|487.03|484.73|487.03|484.73|486.84|484.54|15
1736181160000|2025-01-06 16:32:40|487.04|484.74|486.85|484.55|487.04|484.74|486.85|484.55|19
1736181170000|2025-01-06 16:32:50|486.86|484.56|487.06|484.76|487.06|484.76|486.82|484.52|18
1736181180000|2025-01-06 16:33:00|487.05|484.75|486.95|484.65|487.07|484.77|486.95|484.65|13
1736181190000|2025-01-06 16:33:10|486.92|484.62|486.87|484.57|486.92|484.62|486.83|484.53|17
1736181200000|2025-01-06 16:33:20|486.85|484.55|487.01|484.71|487.01|484.71|486.85|484.55|20
1736181210000|2025-01-06 16:33:30|486.98|484.68|487.01|484.71|487.05|484.75|486.97|484.67|19
1736181220000|2025-01-06 16:33:40|487.03|484.73|487.11|484.81|487.13|484.83|487.02|484.72|7
1736181230000|2025-01-06 16:33:50|487.1|484.8|487.12|484.82|487.21|484.91|487.09|484.79|13
1736181240000|2025-01-06 16:34:00|487.11|484.81|486.88|484.58|487.12|484.82|486.88|484.58|26
1736181250000|2025-01-06 16:34:10|486.38|484.08|485.97|483.67|486.47|484.17|485.97|483.67|16
1736181260000|2025-01-06 16:34:20|485.91|483.61|486.04|483.74|486.12|483.82|485.9|483.6|15
1736181270000|2025-01-06 16:34:30|486.03|483.73|486.06|483.76|486.06|483.76|485.75|483.45|15
1736181280000|2025-01-06 16:34:40|486.07|483.77|486.28|483.98|486.28|483.98|486.07|483.77|10
1736181290000|2025-01-06 16:34:50|486.29|483.99|486.31|484.01|486.33|484.03|486.29|483.99|4
1736181300000|2025-01-06 16:35:00|486.32|484.02|486.28|483.98|486.42|484.12|486.28|483.98|19
1736181310000|2025-01-06 16:35:10|486.18|483.88|485.96|483.66|486.18|483.88|485.95|483.65|12
1736181320000|2025-01-06 16:35:20|485.95|483.65|486|483.7|486.12|483.82|485.83|483.53|21
1736181330000|2025-01-06 16:35:30|486.02|483.72|486.06|483.76|486.09|483.79|485.79|483.49|19
1736181340000|2025-01-06 16:35:40|486.05|483.75|486.06|483.76|486.19|483.89|486.04|483.74|24
1736181350000|2025-01-06 16:35:50|486.08|483.78|485.94|483.64|486.11|483.81|485.94|483.64|17
1736181360000|2025-01-06 16:36:00|485.89|483.59|485.46|483.16|485.89|483.59|485.45|483.15|27
1736181370000|2025-01-06 16:36:10|485.47|483.17|484.85|482.55|485.58|483.28|484.66|482.36|21
1736181380000|2025-01-06 16:36:20|484.86|482.56|484.86|482.56|484.86|482.56|484.65|482.35|20
1736181390000|2025-01-06 16:36:30|484.87|482.57|485.18|482.88|486.17|483.87|484.86|482.56|20
1736181400000|2025-01-06 16:36:40|485.19|482.89|485.51|483.21|485.51|483.21|485.12|482.82|14
1736181410000|2025-01-06 16:36:50|485.52|483.22|485.63|483.33|485.66|483.36|485.52|483.22|13
1736181420000|2025-01-06 16:37:00|485.62|483.32|485.69|483.39|485.69|483.39|485.57|483.27|13
1736181430000|2025-01-06 16:37:10|485.68|483.38|485.99|483.69|485.99|483.69|485.53|483.23|26
1736181440000|2025-01-06 16:37:20|485.98|483.68|485.51|483.21|485.99|483.69|485.51|483.21|15
1736181450000|2025-01-06 16:37:30|485.5|483.2|485.33|483.03|485.52|483.22|485.32|483.02|14
1736181460000|2025-01-06 16:37:40|485.36|483.06|485.53|483.23|485.53|483.23|485.34|483.04|13
1736181470000|2025-01-06 16:37:50|485.52|483.22|485.23|482.93|485.52|483.22|485.23|482.93|14
1736181480000|2025-01-06 16:38:00|485.24|482.94|485.5|483.2|485.52|483.22|485.19|482.89|15
1736181490000|2025-01-06 16:38:10|485.51|483.21|485.54|483.24|485.59|483.29|485.48|483.18|13
1736181500000|2025-01-06 16:38:20|485.53|483.23|485.37|483.07|485.54|483.24|485.37|483.07|14
1736181510000|2025-01-06 16:38:30|485.32|483.02|485.27|482.97|485.32|483.02|485.16|482.86|13
1736181520000|2025-01-06 16:38:40|485.28|482.98|485.37|483.07|485.43|483.13|485.28|482.98|9
1736181530000|2025-01-06 16:38:50|485.36|483.06|485.19|482.89|485.36|483.06|485.15|482.85|13
1736181540000|2025-01-06 16:39:00|485.24|482.94|485.04|482.74|485.34|483.04|485.03|482.73|21
1736181550000|2025-01-06 16:39:10|485.03|482.73|484.91|482.61|485.03|482.73|484.72|482.42|23
1736181560000|2025-01-06 16:39:20|484.92|482.62|484.86|482.56|484.95|482.65|484.78|482.48|11
1736181570000|2025-01-06 16:39:30|484.87|482.57|484.91|482.61|484.95|482.65|484.87|482.57|20
1736181580000|2025-01-06 16:39:40|484.96|482.66|485.54|483.24|485.56|483.26|484.96|482.66|19
1736181590000|2025-01-06 16:39:50|485.55|483.25|485.62|483.32|485.7|483.4|485.54|483.24|14
1736181600000|2025-01-06 16:40:00|485.49|483.19|485.18|482.88|485.49|483.19|485.18|482.88|17
1736181610000|2025-01-06 16:40:10|485.17|482.87|485.17|482.87|485.24|482.94|485.17|482.87|17
1736181620000|2025-01-06 16:40:20|485.18|482.88|485.17|482.87|485.18|482.88|485.17|482.87|8
1736181630000|2025-01-06 16:40:30|485.18|482.88|485.2|482.9|485.2|482.9|485.17|482.87|11
1736181640000|2025-01-06 16:40:40|485.19|482.89|485.13|482.83|485.19|482.89|485.13|482.83|2
1736181650000|2025-01-06 16:40:50|485.11|482.81|485.04|482.74|485.11|482.81|485.04|482.74|14
1736181660000|2025-01-06 16:41:00|485.05|482.75|484.89|482.59|485.05|482.75|484.89|482.59|22
1736181670000|2025-01-06 16:41:10|484.9|482.6|485.06|482.76|485.06|482.76|484.86|482.56|8
1736181680000|2025-01-06 16:41:20|485.05|482.75|484.98|482.68|485.13|482.83|484.98|482.68|15
1736181690000|2025-01-06 16:41:30|484.97|482.67|485.02|482.72|485.02|482.72|484.97|482.67|5
1736181700000|2025-01-06 16:41:40|485.03|482.73|485.19|482.89|485.19|482.89|485.03|482.73|11
1736181710000|2025-01-06 16:41:50|485.2|482.9|485.19|482.89|485.2|482.9|485.19|482.89|6
1736181720000|2025-01-06 16:42:00|485.2|482.9|485.03|482.73|485.2|482.9|485.02|482.72|8
1736181730000|2025-01-06 16:42:10|485.02|482.72|485.05|482.75|485.05|482.75|484.97|482.67|20
1736181740000|2025-01-06 16:42:20|485.08|482.78|485.13|482.83|485.18|482.88|485.08|482.78|8
1736181750000|2025-01-06 16:42:30|485.12|482.82|485.12|482.82|485.12|482.82|485.12|482.82|1
1736181760000|2025-01-06 16:42:40|485.02|482.72|485.1|482.8|485.1|482.8|484.81|482.51|21
1736181770000|2025-01-06 16:42:50|485.11|482.81|485.12|482.82|485.17|482.87|485.11|482.81|10
1736181780000|2025-01-06 16:43:00|485.13|482.83|485.15|482.85|485.15|482.85|485.1|482.8|9
1736181790000|2025-01-06 16:43:10|485.13|482.83|485.05|482.75|485.14|482.84|485.05|482.75|4
1736181800000|2025-01-06 16:43:20|485|482.7|484.94|482.64|485|482.7|484.94|482.64|10
1736181810000|2025-01-06 16:43:30|484.93|482.63|484.85|482.55|484.95|482.65|484.83|482.53|19
1736181820000|2025-01-06 16:43:40|484.84|482.54|484.71|482.41|484.84|482.54|484.66|482.36|18
1736181830000|2025-01-06 16:43:50|484.74|482.44|485.04|482.74|485.09|482.79|484.74|482.44|19
1736181840000|2025-01-06 16:44:00|485.05|482.75|484.88|482.58|485.1|482.8|484.88|482.58|13
1736181850000|2025-01-06 16:44:10|484.89|482.59|484.51|482.21|484.89|482.59|484.5|482.2|19
1736181860000|2025-01-06 16:44:20|484.5|482.2|484.47|482.17|484.51|482.21|484.38|482.08|20
1736181870000|2025-01-06 16:44:30|484.46|482.16|484.62|482.32|484.62|482.32|484.45|482.15|12
1736181880000|2025-01-06 16:44:40|484.65|482.35|484.43|482.13|484.84|482.54|484.43|482.13|23
1736181890000|2025-01-06 16:44:50|484.44|482.14|484.34|482.04|484.44|482.14|484.34|482.04|8
1736181900000|2025-01-06 16:45:00|484.35|482.05|484.32|482.02|484.35|482.05|484.24|481.94|15
1736181910000|2025-01-06 16:45:10|484.29|481.99|484.16|481.86|484.29|481.99|484.14|481.84|19
1736181920000|2025-01-06 16:45:20|484.15|481.85|483.88|481.58|484.15|481.85|483.88|481.58|17
1736181930000|2025-01-06 16:45:30|483.94|481.64|484.19|481.89|484.2|481.9|483.9|481.6|19
1736181940000|2025-01-06 16:45:40|484.1|481.8|484.23|481.93|484.23|481.93|483.94|481.64|16
1736181950000|2025-01-06 16:45:50|484.26|481.96|484.22|481.92|484.26|481.96|484.19|481.89|7
1736181960000|2025-01-06 16:46:00|484.23|481.93|483.91|481.61|484.23|481.93|483.87|481.57|15
1736181970000|2025-01-06 16:46:10|483.93|481.63|484.14|481.84|484.2|481.9|483.84|481.54|25
1736181980000|2025-01-06 16:46:20|484.17|481.87|484.34|482.04|484.34|482.04|484.11|481.81|24
1736181990000|2025-01-06 16:46:30|484.42|482.12|484.15|481.85|484.42|482.12|484.13|481.83|23
1736182000000|2025-01-06 16:46:40|484.07|481.77|483.69|481.39|484.07|481.77|483.69|481.39|27
1736182010000|2025-01-06 16:46:50|483.68|481.38|483.55|481.25|483.68|481.38|483.55|481.25|11
1736182020000|2025-01-06 16:47:00|483.54|481.24|483.39|481.09|483.55|481.25|483.34|481.04|22
1736182030000|2025-01-06 16:47:10|483.38|481.08|482.98|480.68|483.38|481.08|482.97|480.67|22
1736182040000|2025-01-06 16:47:20|482.96|480.66|483.3|481|483.3|481|482.94|480.64|20
1736182050000|2025-01-06 16:47:30|483.35|481.05|482.82|480.52|483.35|481.05|482.82|480.52|20
1736182060000|2025-01-06 16:47:40|482.83|480.53|482.78|480.48|482.83|480.53|482.73|480.43|21
1736182070000|2025-01-06 16:47:50|482.77|480.47|482.61|480.31|482.83|480.53|482.56|480.26|22
1736182080000|2025-01-06 16:48:00|482.6|480.3|482.83|480.53|482.83|480.53|482.47|480.17|19
1736182090000|2025-01-06 16:48:10|482.88|480.58|482.52|480.22|482.88|480.58|482.52|480.22|22
1736182100000|2025-01-06 16:48:20|482.48|480.18|482.48|480.18|482.52|480.22|482.45|480.15|13
1736182110000|2025-01-06 16:48:30|482.51|480.21|482.63|480.33|482.64|480.34|482.39|480.09|19
1736182120000|2025-01-06 16:48:40|482.58|480.28|482.57|480.27|482.59|480.29|482.56|480.26|12
1736182130000|2025-01-06 16:48:50|482.56|480.26|482.58|480.28|482.68|480.38|482.53|480.23|19
1736182140000|2025-01-06 16:49:00|482.57|480.27|482.03|479.73|482.57|480.27|482.03|479.73|26
1736182150000|2025-01-06 16:49:10|482.06|479.76|481.95|479.65|482.08|479.78|481.93|479.63|27
1736182160000|2025-01-06 16:49:20|481.94|479.64|481.56|479.26|481.94|479.64|481.55|479.25|26
1736182170000|2025-01-06 16:49:30|481.57|479.27|481.54|479.24|481.8|479.5|481.54|479.24|22
1736182180000|2025-01-06 16:49:40|481.55|479.25|482.01|479.71|482.04|479.74|481.55|479.25|24
1736182190000|2025-01-06 16:49:50|481.97|479.67|482.48|480.18|482.48|480.18|481.95|479.65|17
1736182200000|2025-01-06 16:50:00|482.47|480.17|483.07|480.77|483.07|480.77|482.45|480.15|21
1736182210000|2025-01-06 16:50:10|483.08|480.78|483.43|481.13|483.51|481.21|482.98|480.68|29
1736182220000|2025-01-06 16:50:20|483.42|481.12|483.56|481.26|483.56|481.26|483.42|481.12|6
1736182230000|2025-01-06 16:50:30|483.51|481.21|483.56|481.26|483.56|481.26|483.51|481.21|4
1736182240000|2025-01-06 16:50:40|483.62|481.32|483.64|481.34|483.67|481.37|483.61|481.31|8
1736182250000|2025-01-06 16:50:50|483.65|481.35|483.69|481.39|483.86|481.56|483.64|481.34|18
1736182260000|2025-01-06 16:51:00|483.7|481.4|484.11|481.81|484.11|481.81|483.7|481.4|18
1736182270000|2025-01-06 16:51:10|484.17|481.87|484.23|481.93|484.31|482.01|484.09|481.79|24
1736182280000|2025-01-06 16:51:20|484.25|481.95|484.36|482.06|484.49|482.19|484.25|481.95|26
1736182290000|2025-01-06 16:51:30|484.35|482.05|484.62|482.32|484.62|482.32|484.34|482.04|26
1736182300000|2025-01-06 16:51:40|484.63|482.33|485.07|482.77|485.14|482.84|484.63|482.33|26
1736182310000|2025-01-06 16:51:50|485.09|482.79|485.09|482.79|485.15|482.85|485.06|482.76|17
1736182320000|2025-01-06 16:52:00|485.12|482.82|484.8|482.5|485.2|482.9|484.77|482.47|27
1736182330000|2025-01-06 16:52:10|484.78|482.48|484.64|482.34|484.8|482.5|484.63|482.33|20
1736182340000|2025-01-06 16:52:20|484.63|482.33|484.53|482.23|484.65|482.35|484.53|482.23|21
1736182350000|2025-01-06 16:52:30|484.51|482.21|484.49|482.19|484.68|482.38|484.46|482.16|20
1736182360000|2025-01-06 16:52:40|484.48|482.18|484.3|482|484.48|482.18|484.25|481.95|19
1736182370000|2025-01-06 16:52:50|484.39|482.09|484.36|482.06|484.39|482.09|484.34|482.04|12
1736182380000|2025-01-06 16:53:00|484.35|482.05|483.96|481.66|484.35|482.05|483.96|481.66|22
1736182390000|2025-01-06 16:53:10|483.97|481.67|483.92|481.62|483.97|481.67|483.67|481.37|25
1736182400000|2025-01-06 16:53:20|483.91|481.61|483.99|481.69|483.99|481.69|483.85|481.55|23
1736182410000|2025-01-06 16:53:30|483.98|481.68|484.07|481.77|484.17|481.87|483.98|481.68|20
1736182420000|2025-01-06 16:53:40|484.06|481.76|483.89|481.59|484.07|481.77|483.87|481.57|25
1736182430000|2025-01-06 16:53:50|483.91|481.61|483.97|481.67|484.04|481.74|483.88|481.58|16
1736182440000|2025-01-06 16:54:00|483.98|481.68|484.18|481.88|484.18|481.88|483.98|481.68|14
1736182450000|2025-01-06 16:54:10|484.19|481.89|484.46|482.16|484.46|482.16|484.19|481.89|15
1736182460000|2025-01-06 16:54:20|484.5|482.2|484.34|482.04|484.5|482.2|484.34|482.04|21
1736182470000|2025-01-06 16:54:30|484.31|482.01|484.59|482.29|484.6|482.3|484.31|482.01|24
1736182480000|2025-01-06 16:54:40|484.61|482.31|484.71|482.41|484.81|482.51|484.61|482.31|13
1736182490000|2025-01-06 16:54:50|484.6|482.3|484.48|482.18|484.6|482.3|484.48|482.18|16
1736182500000|2025-01-06 16:55:00|484.49|482.19|484.63|482.33|484.68|482.38|484.46|482.16|25
1736182510000|2025-01-06 16:55:10|484.62|482.32|484.64|482.34|484.75|482.45|484.59|482.29|21
1736182520000|2025-01-06 16:55:20|484.65|482.35|484.58|482.28|484.75|482.45|484.54|482.24|19
1736182530000|2025-01-06 16:55:30|484.57|482.27|484.72|482.42|484.72|482.42|484.54|482.24|21
1736182540000|2025-01-06 16:55:40|484.77|482.47|484.85|482.55|484.91|482.61|484.76|482.46|19
1736182550000|2025-01-06 16:55:50|484.84|482.54|484.75|482.45|484.9|482.6|484.72|482.42|17
1736182560000|2025-01-06 16:56:00|484.71|482.41|484.64|482.34|484.71|482.41|484.58|482.28|28
1736182570000|2025-01-06 16:56:10|484.63|482.33|484.61|482.31|484.71|482.41|484.61|482.31|20
1736182580000|2025-01-06 16:56:20|484.62|482.32|484.62|482.32|484.67|482.37|484.47|482.17|22
1736182590000|2025-01-06 16:56:30|484.63|482.33|484.74|482.44|484.76|482.46|484.62|482.32|27
1736182600000|2025-01-06 16:56:40|484.75|482.45|484.68|482.38|484.75|482.45|484.66|482.36|12
1736182610000|2025-01-06 16:56:50|484.6|482.3|484.46|482.16|484.61|482.31|484.45|482.15|16
1736182620000|2025-01-06 16:57:00|484.51|482.21|484.62|482.32|484.63|482.33|484.51|482.21|22
1736182630000|2025-01-06 16:57:10|484.63|482.33|484.65|482.35|484.66|482.36|484.62|482.32|16
1736182640000|2025-01-06 16:57:20|484.63|482.33|484.56|482.26|484.65|482.35|484.43|482.13|14
1736182650000|2025-01-06 16:57:30|484.55|482.25|484.76|482.46|484.76|482.46|484.55|482.25|17
1736182660000|2025-01-06 16:57:40|484.79|482.49|485.03|482.73|485.11|482.81|484.79|482.49|19
1736182670000|2025-01-06 16:57:50|485.09|482.79|484.83|482.53|485.09|482.79|484.81|482.51|22
1736182680000|2025-01-06 16:58:00|484.82|482.52|484.79|482.49|484.88|482.58|484.79|482.49|19
1736182690000|2025-01-06 16:58:10|484.8|482.5|484.73|482.43|484.8|482.5|484.71|482.41|20
1736182700000|2025-01-06 16:58:20|484.74|482.44|484.67|482.37|484.77|482.47|484.67|482.37|14
1736182710000|2025-01-06 16:58:30|484.77|482.47|484.82|482.52|484.83|482.53|484.7|482.4|18
1736182720000|2025-01-06 16:58:40|484.81|482.51|484.82|482.52|484.83|482.53|484.79|482.49|12
1736182730000|2025-01-06 16:58:50|484.84|482.54|484.73|482.43|484.85|482.55|484.73|482.43|15
1736182740000|2025-01-06 16:59:00|484.62|482.32|484.69|482.39|484.7|482.4|484.49|482.19|14
1736182750000|2025-01-06 16:59:10|484.7|482.4|484.68|482.38|484.84|482.54|484.68|482.38|22
1736182760000|2025-01-06 16:59:20|484.66|482.36|484.66|482.36|484.74|482.44|484.66|482.36|20
1736182770000|2025-01-06 16:59:30|484.67|482.37|484.68|482.38|484.72|482.42|484.67|482.37|6
1736182780000|2025-01-06 16:59:40|484.7|482.4|484.79|482.49|484.82|482.52|484.68|482.38|11
1736182790000|2025-01-06 16:59:50|484.8|482.5|484.75|482.45|484.81|482.51|484.72|482.42|18
1736182800000|2025-01-06 17:00:00|484.74|482.44|484.87|482.57|484.96|482.66|484.68|482.38|22
1736182810000|2025-01-06 17:00:10|484.8|482.5|484.69|482.39|484.85|482.55|484.68|482.38|19
1736182820000|2025-01-06 17:00:20|484.68|482.38|484.27|481.97|484.68|482.38|484.27|481.97|18
1736182830000|2025-01-06 17:00:30|484.2|481.9|483.86|481.56|484.2|481.9|483.86|481.56|20
1736182840000|2025-01-06 17:00:40|483.84|481.54|483.86|481.56|483.91|481.61|483.7|481.4|15
1736182850000|2025-01-06 17:00:50|483.88|481.58|483.74|481.44|483.91|481.61|483.71|481.41|17
1736182860000|2025-01-06 17:01:00|483.76|481.46|483.79|481.49|483.83|481.53|483.57|481.27|28
1736182870000|2025-01-06 17:01:10|483.84|481.54|484.19|481.89|484.26|481.96|483.84|481.54|24
1736182880000|2025-01-06 17:01:20|484.18|481.88|483.97|481.67|484.18|481.88|483.97|481.67|26
1736182890000|2025-01-06 17:01:30|483.98|481.68|483.91|481.61|484.06|481.76|483.88|481.58|19
1736182900000|2025-01-06 17:01:40|483.89|481.59|483.52|481.22|484.02|481.72|483.52|481.22|22
1736182910000|2025-01-06 17:01:50|483.53|481.23|483.49|481.19|483.53|481.23|483.42|481.12|30
1736182920000|2025-01-06 17:02:00|483.46|481.16|483.54|481.24|483.6|481.3|483.37|481.07|28
1736182930000|2025-01-06 17:02:10|483.56|481.26|483.45|481.15|483.59|481.29|483.36|481.06|23
1736182940000|2025-01-06 17:02:20|483.49|481.19|483.72|481.42|483.77|481.47|483.42|481.12|20
1736182950000|2025-01-06 17:02:30|483.73|481.43|483.78|481.48|483.91|481.61|483.73|481.43|24
1736182960000|2025-01-06 17:02:40|483.77|481.47|483.5|481.2|483.77|481.47|483.5|481.2|16
1736182970000|2025-01-06 17:02:50|483.52|481.22|483.58|481.28|483.59|481.29|483.52|481.22|9
1736182980000|2025-01-06 17:03:00|483.62|481.32|483.94|481.64|483.96|481.66|483.62|481.32|23
1736182990000|2025-01-06 17:03:10|483.89|481.59|483.39|481.09|483.94|481.64|483.39|481.09|26
1736183000000|2025-01-06 17:03:20|483.4|481.1|483.27|480.97|483.4|481.1|483.27|480.97|18
1736183010000|2025-01-06 17:03:30|483.28|480.98|483.16|480.86|483.31|481.01|483.16|480.86|16
1736183020000|2025-01-06 17:03:40|483.14|480.84|483.1|480.8|483.16|480.86|483.1|480.8|16
1736183030000|2025-01-06 17:03:50|483.14|480.84|483.08|480.78|483.32|481.02|483.05|480.75|17
1736183040000|2025-01-06 17:04:00|483.09|480.79|483.86|481.56|483.86|481.56|483.09|480.79|27
1736183050000|2025-01-06 17:04:10|483.84|481.54|483.67|481.37|483.98|481.68|483.67|481.37|32
1736183060000|2025-01-06 17:04:20|483.66|481.36|483.36|481.06|483.66|481.36|483.36|481.06|18
1736183070000|2025-01-06 17:04:30|483.35|481.05|483.2|480.9|483.35|481.05|483.2|480.9|21
1736183080000|2025-01-06 17:04:40|483.19|480.89|483.12|480.82|483.27|480.97|483.11|480.81|15
1736183090000|2025-01-06 17:04:50|483.11|480.81|482.85|480.55|483.11|480.81|482.85|480.55|22
1736183100000|2025-01-06 17:05:00|482.89|480.59|483.09|480.79|483.31|481.01|482.88|480.58|31
1736183110000|2025-01-06 17:05:10|483.06|480.76|482.94|480.64|483.14|480.84|482.91|480.61|27
1736183120000|2025-01-06 17:05:20|482.92|480.62|482.52|480.22|482.93|480.63|482.5|480.2|27
1736183130000|2025-01-06 17:05:30|482.51|480.21|482.8|480.5|482.81|480.51|482.49|480.19|22
1736183140000|2025-01-06 17:05:40|482.93|480.63|483.35|481.05|483.38|481.08|482.9|480.6|23
1736183150000|2025-01-06 17:05:50|483.36|481.06|482.89|480.59|483.36|481.06|482.89|480.59|26
1736183160000|2025-01-06 17:06:00|482.93|480.63|482.96|480.66|483.11|480.81|482.93|480.63|19
1736183170000|2025-01-06 17:06:10|482.88|480.58|482.61|480.31|482.89|480.59|482.59|480.29|19
1736183180000|2025-01-06 17:06:20|482.6|480.3|482.59|480.29|482.65|480.35|482.56|480.26|20
1736183190000|2025-01-06 17:06:30|482.55|480.25|482.75|480.45|482.83|480.53|482.51|480.21|23
1736183200000|2025-01-06 17:06:40|482.48|480.18|482.26|479.96|482.48|480.18|482.26|479.96|11
1736183240000|2025-01-06 17:07:20|482.08|479.78|482.25|479.95|482.28|479.98|481.92|479.62|8
1736183250000|2025-01-06 17:07:30|482.28|479.98|482.61|480.31|482.72|480.42|482.28|479.98|12
1736183260000|2025-01-06 17:07:40|482.53|480.23|482.35|480.05|482.53|480.23|482.35|480.05|18
1736183270000|2025-01-06 17:07:50|482.3|480|482.2|479.9|482.3|480|482.2|479.9|10
1736183280000|2025-01-06 17:08:00|482.21|479.91|482.84|480.54|482.84|480.54|482.21|479.91|23
1736183290000|2025-01-06 17:08:10|482.87|480.57|483.52|481.22|483.52|481.22|482.81|480.51|22
1736183300000|2025-01-06 17:08:20|483.54|481.24|483.11|480.81|483.59|481.29|483.11|480.81|16
1736183310000|2025-01-06 17:08:30|483.14|480.84|483.03|480.73|483.14|480.84|483.02|480.72|8
1736183320000|2025-01-06 17:08:40|483.02|480.72|482.92|480.62|483.08|480.78|482.88|480.58|22
1736183330000|2025-01-06 17:08:50|482.95|480.65|483.06|480.76|483.08|480.78|482.85|480.55|18
1736183340000|2025-01-06 17:09:00|483.09|480.79|482.94|480.64|483.25|480.95|482.9|480.6|22
1736183350000|2025-01-06 17:09:10|482.95|480.65|483.28|480.98|483.33|481.03|482.93|480.63|17
1736183360000|2025-01-06 17:09:20|483.19|480.89|483.36|481.06|483.37|481.07|483.11|480.81|18
1736183370000|2025-01-06 17:09:30|483.43|481.13|483.32|481.02|483.54|481.24|483.32|481.02|18
1736183380000|2025-01-06 17:09:40|483.23|480.93|483.15|480.85|483.23|480.93|483.15|480.85|8
1736183390000|2025-01-06 17:09:50|483.13|480.83|483.12|480.82|483.18|480.88|482.97|480.67|17
1736183400000|2025-01-06 17:10:00|483.02|480.72|482.82|480.52|483.02|480.72|482.64|480.34|25
1736183410000|2025-01-06 17:10:10|482.76|480.46|482.59|480.29|482.79|480.49|482.59|480.29|20
1736183420000|2025-01-06 17:10:20|482.61|480.31|482.67|480.37|482.77|480.47|482.61|480.31|24
1736183430000|2025-01-06 17:10:30|482.62|480.32|482.64|480.34|482.66|480.36|482.54|480.24|17
1736183440000|2025-01-06 17:10:40|482.63|480.33|482.55|480.25|482.63|480.33|482.53|480.23|21
1736183450000|2025-01-06 17:10:50|482.54|480.24|482.56|480.26|482.57|480.27|482.43|480.13|10
1736183460000|2025-01-06 17:11:00|482.54|480.24|482.63|480.33|482.63|480.33|482.54|480.24|18
1736183470000|2025-01-06 17:11:10|482.65|480.35|482.9|480.6|482.9|480.6|482.6|480.3|22
1736183480000|2025-01-06 17:11:20|482.85|480.55|483.22|480.92|483.22|480.92|482.82|480.52|23
1736183490000|2025-01-06 17:11:30|483.21|480.91|483.2|480.9|483.21|480.91|483.13|480.83|16
1736183500000|2025-01-06 17:11:40|483.19|480.89|483.03|480.73|483.2|480.9|483|480.7|14
1736183510000|2025-01-06 17:11:50|483.05|480.75|482.85|480.55|483.05|480.75|482.84|480.54|11
1736183520000|2025-01-06 17:12:00|482.84|480.54|482.74|480.44|482.84|480.54|482.64|480.34|22
1736183530000|2025-01-06 17:12:10|482.73|480.43|482.86|480.56|482.96|480.66|482.72|480.42|26
1736183540000|2025-01-06 17:12:20|482.85|480.55|482.73|480.43|482.85|480.55|482.67|480.37|24
1736183550000|2025-01-06 17:12:30|482.75|480.45|482.67|480.37|482.77|480.47|482.67|480.37|18
1736183560000|2025-01-06 17:12:40|482.66|480.36|482.44|480.14|482.66|480.36|482.44|480.14|16
1736183570000|2025-01-06 17:12:50|482.48|480.18|482.64|480.34|482.66|480.36|482.48|480.18|16
1736183580000|2025-01-06 17:13:00|482.63|480.33|482.63|480.33|482.8|480.5|482.62|480.32|21
1736183590000|2025-01-06 17:13:10|482.61|480.31|482.54|480.24|482.61|480.31|482.51|480.21|14
1736183600000|2025-01-06 17:13:20|482.52|480.22|482.43|480.13|482.53|480.23|482.43|480.13|19
1736183610000|2025-01-06 17:13:30|482.42|480.12|482.48|480.18|482.5|480.2|482.39|480.09|10
1736183620000|2025-01-06 17:13:40|482.47|480.17|482.5|480.2|482.52|480.22|482.47|480.17|10
1736183630000|2025-01-06 17:13:50|482.51|480.21|482.83|480.53|482.83|480.53|482.51|480.21|17
1736183640000|2025-01-06 17:14:00|482.82|480.52|482.55|480.25|482.91|480.61|482.55|480.25|22
1736183650000|2025-01-06 17:14:10|482.56|480.26|482.22|479.92|482.57|480.27|482.22|479.92|20
1736183660000|2025-01-06 17:14:20|482.23|479.93|482.43|480.13|482.44|480.14|482.2|479.9|22
1736183670000|2025-01-06 17:14:30|482.42|480.12|482.63|480.33|482.66|480.36|482.42|480.12|11
1736183680000|2025-01-06 17:14:40|482.58|480.28|482.55|480.25|482.66|480.36|482.55|480.25|21
1736183690000|2025-01-06 17:14:50|482.54|480.24|482.34|480.04|482.55|480.25|482.34|480.04|17
1736183700000|2025-01-06 17:15:00|482.35|480.05|482.72|480.42|482.72|480.42|482.35|480.05|20
1736183710000|2025-01-06 17:15:10|482.75|480.45|482.64|480.34|482.84|480.54|482.64|480.34|27
1736183720000|2025-01-06 17:15:20|482.62|480.32|482.28|479.98|482.62|480.32|482.27|479.97|20
1736183730000|2025-01-06 17:15:30|482.3|480|482.23|479.93|482.3|480|482.16|479.86|22
1736183740000|2025-01-06 17:15:40|482.22|479.92|482.14|479.84|482.23|479.93|482.14|479.84|17
1736183750000|2025-01-06 17:15:50|482.13|479.83|481.86|479.56|482.13|479.83|481.82|479.52|23
1736183760000|2025-01-06 17:16:00|481.84|479.54|481.78|479.48|481.84|479.54|481.6|479.3|27
1736183770000|2025-01-06 17:16:10|481.8|479.5|481.67|479.37|481.8|479.5|481.66|479.36|18
1736183780000|2025-01-06 17:16:20|481.69|479.39|482.21|479.91|482.21|479.91|481.69|479.39|28
1736183790000|2025-01-06 17:16:30|482.22|479.92|482.13|479.83|482.22|479.92|482.04|479.74|19
1736183800000|2025-01-06 17:16:40|482.12|479.82|481.89|479.59|482.13|479.83|481.89|479.59|7
1736183810000|2025-01-06 17:16:50|481.91|479.61|481.87|479.57|481.91|479.61|481.86|479.56|18
1736183820000|2025-01-06 17:17:00|481.88|479.58|482.19|479.89|482.19|479.89|481.78|479.48|25
1736183830000|2025-01-06 17:17:10|482.18|479.88|482.26|479.96|482.32|480.02|482.16|479.86|17
1736183840000|2025-01-06 17:17:20|482.28|479.98|481.97|479.67|482.28|479.98|481.92|479.62|23
1736183850000|2025-01-06 17:17:30|481.96|479.66|481.94|479.64|481.96|479.66|481.93|479.63|5
1736183860000|2025-01-06 17:17:40|481.93|479.63|481.96|479.66|482.03|479.73|481.93|479.63|29
1736183870000|2025-01-06 17:17:50|481.95|479.65|482.27|479.97|482.28|479.98|481.9|479.6|22
1736183880000|2025-01-06 17:18:00|482.26|479.96|482.14|479.84|482.36|480.06|482.09|479.79|14
1736183890000|2025-01-06 17:18:10|482.15|479.85|481.96|479.66|482.15|479.85|481.96|479.66|23
1736183900000|2025-01-06 17:18:20|481.92|479.62|481.87|479.57|481.95|479.65|481.79|479.49|26
1736183910000|2025-01-06 17:18:30|481.88|479.58|481.71|479.41|481.88|479.58|481.71|479.41|13
1736183920000|2025-01-06 17:18:40|481.72|479.42|481.38|479.08|481.72|479.42|481.33|479.03|25
1736183930000|2025-01-06 17:18:50|481.4|479.1|481.68|479.38|481.69|479.39|481.37|479.07|22
1736183940000|2025-01-06 17:19:00|481.69|479.39|481.68|479.38|481.74|479.44|481.63|479.33|22
1736183950000|2025-01-06 17:19:10|481.73|479.43|481.32|479.02|481.78|479.48|481.3|479|29
1736183960000|2025-01-06 17:19:20|481.31|479.01|481.1|478.8|481.31|479.01|480.98|478.68|20
1736183970000|2025-01-06 17:19:30|481.08|478.78|481.05|478.75|481.11|478.81|480.98|478.68|22
1736183980000|2025-01-06 17:19:40|481.03|478.73|481.12|478.82|481.12|478.82|480.98|478.68|16
1736183990000|2025-01-06 17:19:50|481.13|478.83|481.22|478.92|481.28|478.98|481.09|478.79|17
1736184000000|2025-01-06 17:20:00|481.23|478.93|481.56|479.26|481.56|479.26|481.2|478.9|29
1736184010000|2025-01-06 17:20:10|481.57|479.27|481.88|479.58|482.01|479.71|481.57|479.27|26
1736184020000|2025-01-06 17:20:20|481.89|479.59|481.7|479.4|481.89|479.59|481.56|479.26|25
1736184030000|2025-01-06 17:20:30|481.65|479.35|481.55|479.25|481.72|479.42|481.53|479.23|22
1736184040000|2025-01-06 17:20:40|481.56|479.26|481.49|479.19|481.58|479.28|481.49|479.19|13
1736184050000|2025-01-06 17:20:50|481.5|479.2|481.92|479.62|481.93|479.63|481.5|479.2|13
1736184060000|2025-01-06 17:21:00|481.94|479.64|482.05|479.75|482.1|479.8|481.86|479.56|22
1736184070000|2025-01-06 17:21:10|482.04|479.74|482.2|479.9|482.2|479.9|481.9|479.6|23
1736184080000|2025-01-06 17:21:20|482.19|479.89|482.05|479.75|482.19|479.89|482.04|479.74|19
1736184090000|2025-01-06 17:21:30|482.06|479.76|482.13|479.83|482.13|479.83|482.01|479.71|20
1736184100000|2025-01-06 17:21:40|482.17|479.87|482.36|480.06|482.36|480.06|482.17|479.87|7
1736184110000|2025-01-06 17:21:50|482.43|480.13|482.72|480.42|482.72|480.42|482.43|480.13|19
1736184120000|2025-01-06 17:22:00|482.74|480.44|482.82|480.52|482.89|480.59|482.74|480.44|15
1736184130000|2025-01-06 17:22:10|482.72|480.42|482.84|480.54|482.85|480.55|482.66|480.36|13
1736184140000|2025-01-06 17:22:20|482.87|480.57|482.87|480.57|482.92|480.62|482.81|480.51|21
1736184150000|2025-01-06 17:22:30|482.84|480.54|482.82|480.52|482.84|480.54|482.81|480.51|5
1736184160000|2025-01-06 17:22:40|482.83|480.53|482.86|480.56|482.94|480.64|482.81|480.51|17
1736184170000|2025-01-06 17:22:50|482.85|480.55|482.65|480.35|482.86|480.56|482.58|480.28|23
1736184180000|2025-01-06 17:23:00|482.64|480.34|482.63|480.33|482.66|480.36|482.57|480.27|21
1736184190000|2025-01-06 17:23:10|482.62|480.32|482.85|480.55|482.87|480.57|482.62|480.32|19
1736184200000|2025-01-06 17:23:20|482.83|480.53|482.81|480.51|482.87|480.57|482.81|480.51|14
1736184210000|2025-01-06 17:23:30|482.83|480.53|482.72|480.42|482.83|480.53|482.71|480.41|20
1736184220000|2025-01-06 17:23:40|482.71|480.41|482.83|480.53|482.84|480.54|482.71|480.41|15
1736184230000|2025-01-06 17:23:50|482.82|480.52|482.86|480.56|482.88|480.58|482.82|480.52|13
1736184240000|2025-01-06 17:24:00|482.87|480.57|482.76|480.46|482.87|480.57|482.76|480.46|13
1736184260000|2025-01-06 17:24:20|482.78|480.48|482.8|480.5|482.83|480.53|482.77|480.47|18
1736184270000|2025-01-06 17:24:30|482.79|480.49|482.86|480.56|482.86|480.56|482.79|480.49|14
1736184280000|2025-01-06 17:24:40|482.85|480.55|482.98|480.68|483.04|480.74|482.85|480.55|15
1736184290000|2025-01-06 17:24:50|482.87|480.57|482.88|480.58|482.88|480.58|482.87|480.57|2
1736184300000|2025-01-06 17:25:00|482.82|480.52|482.98|480.68|483.06|480.76|482.8|480.5|20
1736184310000|2025-01-06 17:25:10|482.99|480.69|482.79|480.49|483.04|480.74|482.79|480.49|20
1736184320000|2025-01-06 17:25:20|482.81|480.51|482.96|480.66|482.97|480.67|482.8|480.5|20
1736184330000|2025-01-06 17:25:30|482.95|480.65|482.78|480.48|482.96|480.66|482.78|480.48|23
1736184340000|2025-01-06 17:25:40|482.79|480.49|482.76|480.46|482.79|480.49|482.76|480.46|6
1736184350000|2025-01-06 17:25:50|482.78|480.48|482.76|480.46|482.78|480.48|482.76|480.46|2
1736184380000|2025-01-06 17:26:20|482.57|480.27|482.42|480.12|482.57|480.27|482.26|479.96|16
1736184390000|2025-01-06 17:26:30|482.44|480.14|482.5|480.2|482.5|480.2|482.4|480.1|17
1736184400000|2025-01-06 17:26:40|482.47|480.17|482.35|480.05|482.57|480.27|482.35|480.05|27
1736184410000|2025-01-06 17:26:50|482.38|480.08|482.32|480.02|482.38|480.08|482.32|480.02|7
1736184420000|2025-01-06 17:27:00|482.31|480.01|482.03|479.73|482.31|480.01|482.03|479.73|17
1736184430000|2025-01-06 17:27:10|482.02|479.72|481.86|479.56|482.02|479.72|481.86|479.56|14
1736184440000|2025-01-06 17:27:20|481.85|479.55|482.18|479.88|482.19|479.89|481.85|479.55|20
1736184450000|2025-01-06 17:27:30|482.19|479.89|482.24|479.94|482.25|479.95|482.19|479.89|15
1736184460000|2025-01-06 17:27:40|482.23|479.93|482.67|480.37|482.68|480.38|482.23|479.93|26
1736184470000|2025-01-06 17:27:50|482.63|480.33|482.47|480.17|482.63|480.33|482.43|480.13|21
1736184480000|2025-01-06 17:28:00|482.46|480.16|482.32|480.02|482.46|480.16|482.27|479.97|25
1736184490000|2025-01-06 17:28:10|482.31|480.01|482.34|480.04|482.36|480.06|482.3|480|15
1736184500000|2025-01-06 17:28:20|482.36|480.06|482.33|480.03|482.51|480.21|482.32|480.02|20
1736184510000|2025-01-06 17:28:30|482.34|480.04|482.01|479.71|482.38|480.08|481.99|479.69|29
1736184520000|2025-01-06 17:28:40|482.02|479.72|482|479.7|482.07|479.77|481.99|479.69|23
1736184530000|2025-01-06 17:28:50|481.95|479.65|482.07|479.77|482.1|479.8|481.95|479.65|20
1736184540000|2025-01-06 17:29:00|482.06|479.76|481.99|479.69|482.07|479.77|481.96|479.66|28
1736184550000|2025-01-06 17:29:10|481.98|479.68|481.9|479.6|481.99|479.69|481.81|479.51|19
1736184560000|2025-01-06 17:29:20|481.91|479.61|481.86|479.56|481.91|479.61|481.86|479.56|6
1736184570000|2025-01-06 17:29:30|481.88|479.58|482.07|479.77|482.16|479.86|481.88|479.58|24
1736184580000|2025-01-06 17:29:40|482.06|479.76|482.26|479.96|482.26|479.96|482.05|479.75|15
1736184590000|2025-01-06 17:29:50|482.25|479.95|482.2|479.9|482.28|479.98|482.2|479.9|15
1736184600000|2025-01-06 17:30:00|482.1|479.8|482.66|480.36|482.66|480.36|482|479.7|6
1736184640000|2025-01-06 17:30:40|482.46|480.16|482.26|479.96|482.46|480.16|482.26|479.96|5
1736184650000|2025-01-06 17:30:50|482.23|479.93|482.66|480.36|482.66|480.36|482.22|479.92|4
1736184660000|2025-01-06 17:31:00|482.58|480.28|482.51|480.21|482.58|480.28|482.51|480.21|2
1736184670000|2025-01-06 17:31:10|482.66|480.36|482.66|480.36|482.66|480.36|482.66|480.36|1
1736184700000|2025-01-06 17:31:40|482.43|480.13|482.12|479.82|482.43|480.13|482.09|479.79|7
1736184710000|2025-01-06 17:31:50|482.11|479.81|482.02|479.72|482.15|479.85|482.02|479.72|8
1736184720000|2025-01-06 17:32:00|482.01|479.71|481.81|479.51|482.01|479.71|481.8|479.5|13
1736184730000|2025-01-06 17:32:10|481.82|479.52|481.82|479.52|481.9|479.6|481.75|479.45|14
1736184740000|2025-01-06 17:32:20|481.79|479.49|481.68|479.38|481.79|479.49|481.68|479.38|4
1736184750000|2025-01-06 17:32:30|481.63|479.33|481.67|479.37|481.85|479.55|481.63|479.33|14
1736184760000|2025-01-06 17:32:40|481.65|479.35|481.79|479.49|481.79|479.49|481.64|479.34|5
1736184770000|2025-01-06 17:32:50|481.84|479.54|481.82|479.52|481.84|479.54|481.82|479.52|3
1736184780000|2025-01-06 17:33:00|481.87|479.57|481.91|479.61|481.92|479.62|481.84|479.54|6
1736184790000|2025-01-06 17:33:10|481.92|479.62|482.34|480.04|482.39|480.09|481.91|479.61|16
1736184800000|2025-01-06 17:33:20|482.33|480.03|482.39|480.09|482.43|480.13|482.2|479.9|20
1736184810000|2025-01-06 17:33:30|482.42|480.12|482.51|480.21|482.57|480.27|482.42|480.12|13
1736184820000|2025-01-06 17:33:40|482.55|480.25|482.53|480.23|482.58|480.28|482.53|480.23|3
1736184830000|2025-01-06 17:33:50|482.58|480.28|482.57|480.27|482.6|480.3|482.57|480.27|3
1736184840000|2025-01-06 17:34:00|482.6|480.3|482.4|480.1|482.62|480.32|482.4|480.1|8
1736184850000|2025-01-06 17:34:10|482.39|480.09|482.22|479.92|482.39|480.09|482.22|479.92|13
1736184860000|2025-01-06 17:34:20|482.17|479.87|482.36|480.06|482.37|480.07|482.17|479.87|16
1736184870000|2025-01-06 17:34:30|482.35|480.05|482.52|480.22|482.55|480.25|482.28|479.98|14
1736184880000|2025-01-06 17:34:40|482.53|480.23|482.5|480.2|482.55|480.25|482.5|480.2|4
1736184890000|2025-01-06 17:34:50|482.45|480.15|482.25|479.95|482.45|480.15|482.25|479.95|12
1736184900000|2025-01-06 17:35:00|482.2|479.9|482.32|480.02|482.33|480.03|482.2|479.9|9
1736184910000|2025-01-06 17:35:10|482.31|480.01|482.2|479.9|482.32|480.02|482.16|479.86|14
1736184920000|2025-01-06 17:35:20|482.17|479.87|481.97|479.67|482.17|479.87|481.97|479.67|15
1736184930000|2025-01-06 17:35:30|481.98|479.68|481.83|479.53|481.98|479.68|481.83|479.53|21
1736184940000|2025-01-06 17:35:40|481.82|479.52|481.72|479.42|481.83|479.53|481.69|479.39|17
1736184950000|2025-01-06 17:35:50|481.73|479.43|481.64|479.34|481.73|479.43|481.64|479.34|8
1736184960000|2025-01-06 17:36:00|481.6|479.3|481.6|479.3|481.62|479.32|481.54|479.24|18
1736184970000|2025-01-06 17:36:10|481.55|479.25|481.3|479|481.56|479.26|481.29|478.99|21
1736184980000|2025-01-06 17:36:20|481.21|478.91|481.15|478.85|481.26|478.96|480.98|478.68|22
1736184990000|2025-01-06 17:36:30|481.13|478.83|480.98|478.68|481.13|478.83|480.98|478.68|7
1736185000000|2025-01-06 17:36:40|481.12|478.82|481.06|478.76|481.12|478.82|481.03|478.73|8
1736185010000|2025-01-06 17:36:50|481.05|478.75|481.21|478.91|481.22|478.92|481.04|478.74|23
1736185020000|2025-01-06 17:37:00|481.2|478.9|481.06|478.76|481.21|478.91|481.04|478.74|16
1736185030000|2025-01-06 17:37:10|481.04|478.74|480.98|478.68|481.07|478.77|480.98|478.68|15
1736185040000|2025-01-06 17:37:20|481.17|478.87|481.16|478.86|481.17|478.87|481.16|478.86|2
1736185050000|2025-01-06 17:37:30|481.17|478.87|481.28|478.98|481.31|479.01|481.17|478.87|3
1736185060000|2025-01-06 17:37:40|481.26|478.96|481.06|478.76|481.29|478.99|481.04|478.74|23
1736185070000|2025-01-06 17:37:50|481.07|478.77|481.17|478.87|481.2|478.9|481.03|478.73|15
1736185080000|2025-01-06 17:38:00|481.16|478.86|481.16|478.86|481.16|478.86|481.16|478.86|1
1736185090000|2025-01-06 17:38:10|481.07|478.77|480.55|478.25|481.07|478.77|480.54|478.24|9
1736185100000|2025-01-06 17:38:20|480.54|478.24|480.54|478.24|480.55|478.25|480.48|478.18|8
1736185110000|2025-01-06 17:38:30|480.55|478.25|480.63|478.33|480.71|478.41|480.55|478.25|23
1736185120000|2025-01-06 17:38:40|480.65|478.35|480.82|478.52|480.83|478.53|480.65|478.35|11
1736185130000|2025-01-06 17:38:50|480.75|478.45|480.71|478.41|480.77|478.47|480.71|478.41|9
1736185140000|2025-01-06 17:39:00|480.74|478.44|480.54|478.24|480.77|478.47|480.54|478.24|22
1736185150000|2025-01-06 17:39:10|480.53|478.23|480.54|478.24|480.54|478.24|480.48|478.18|13
1736185160000|2025-01-06 17:39:20|480.52|478.22|480.23|477.93|480.52|478.22|480.23|477.93|11
1736185170000|2025-01-06 17:39:30|480.2|477.9|480.14|477.84|480.23|477.93|480.13|477.83|9
1736185180000|2025-01-06 17:39:40|480.13|477.83|480.03|477.73|480.19|477.89|479.98|477.68|22
1736185190000|2025-01-06 17:39:50|480.02|477.72|479.92|477.62|480.05|477.75|479.82|477.52|19
1736185200000|2025-01-06 17:40:00|479.96|477.66|479.88|477.58|480.12|477.82|479.88|477.58|28
1736185210000|2025-01-06 17:40:10|479.87|477.57|479.49|477.19|479.88|477.58|479.42|477.12|33
1736185220000|2025-01-06 17:40:20|479.5|477.2|479.75|477.45|479.89|477.59|479.46|477.16|28
1736185230000|2025-01-06 17:40:30|479.68|477.38|479.5|477.2|479.72|477.42|479.5|477.2|14
1736185240000|2025-01-06 17:40:40|479.48|477.18|479.24|476.94|479.48|477.18|479.17|476.87|18
1736185250000|2025-01-06 17:40:50|479.22|476.92|479.31|477.01|479.31|477.01|479|476.7|24
1736185260000|2025-01-06 17:41:00|479.3|477|479.44|477.14|479.65|477.35|479.29|476.99|27
1736185270000|2025-01-06 17:41:10|479.39|477.09|479.67|477.37|479.76|477.46|479.35|477.05|19
1736185280000|2025-01-06 17:41:20|479.66|477.36|479.24|476.94|479.66|477.36|479.21|476.91|20
1736185290000|2025-01-06 17:41:30|479.27|476.97|479.13|476.83|479.32|477.02|479.13|476.83|19
1736185300000|2025-01-06 17:41:40|479.19|476.89|478.94|476.64|479.19|476.89|478.94|476.64|21
1736185310000|2025-01-06 17:41:50|478.92|476.62|478.63|476.33|478.92|476.62|478.6|476.3|19
1736185320000|2025-01-06 17:42:00|478.62|476.32|478.43|476.13|478.62|476.32|478.43|476.13|20
1736185360000|2025-01-06 17:42:40|478.56|476.26|478.76|476.46|478.82|476.52|478.56|476.26|13
1736185370000|2025-01-06 17:42:50|478.72|476.42|478.51|476.21|478.72|476.42|478.45|476.15|21
1736185380000|2025-01-06 17:43:00|478.5|476.2|478.49|476.19|478.75|476.45|478.47|476.17|25
1736185390000|2025-01-06 17:43:10|478.47|476.17|478.55|476.25|478.7|476.4|478.45|476.15|19
1736185400000|2025-01-06 17:43:20|478.56|476.26|478.56|476.26|478.56|476.26|478.45|476.15|17
1736185410000|2025-01-06 17:43:30|478.55|476.25|478.63|476.33|478.71|476.41|478.48|476.18|26
1736185420000|2025-01-06 17:43:40|478.64|476.34|478.57|476.27|478.78|476.48|478.57|476.27|26
1736185430000|2025-01-06 17:43:50|478.51|476.21|478.49|476.19|478.51|476.21|478.45|476.15|14
1736185440000|2025-01-06 17:44:00|478.46|476.16|478.97|476.67|478.97|476.67|478.46|476.16|15
1736185450000|2025-01-06 17:44:10|479|476.7|478.89|476.59|479.05|476.75|478.84|476.54|25
1736185460000|2025-01-06 17:44:20|478.9|476.6|479.13|476.83|479.16|476.86|478.9|476.6|18
1736185470000|2025-01-06 17:44:30|479.12|476.82|479.43|477.13|479.43|477.13|479.12|476.82|16
1736185480000|2025-01-06 17:44:40|479.4|477.1|479.52|477.22|479.52|477.22|479.38|477.08|12
1736185490000|2025-01-06 17:44:50|479.53|477.23|479.37|477.07|479.59|477.29|479.35|477.05|16
1736185500000|2025-01-06 17:45:00|479.34|477.04|479.11|476.81|479.44|477.14|479.11|476.81|27
1736185510000|2025-01-06 17:45:10|479.1|476.8|478.84|476.54|479.1|476.8|478.84|476.54|13
1736185550000|2025-01-06 17:45:50|478.9|476.6|479.44|477.14|479.45|477.15|478.9|476.6|17
1736185560000|2025-01-06 17:46:00|479.48|477.18|479.78|477.48|479.78|477.48|479.36|477.06|24
1736185570000|2025-01-06 17:46:10|479.82|477.52|479.93|477.63|480.07|477.77|479.76|477.46|25
1736185580000|2025-01-06 17:46:20|479.96|477.66|480.24|477.94|480.36|478.06|479.96|477.66|23
1736185590000|2025-01-06 17:46:30|480.2|477.9|480.6|478.3|480.6|478.3|480.16|477.86|25
1736185600000|2025-01-06 17:46:40|480.59|478.29|480.69|478.39|480.69|478.39|480.48|478.18|29
1736185610000|2025-01-06 17:46:50|480.7|478.4|480.67|478.37|480.72|478.42|480.63|478.33|19
1736185620000|2025-01-06 17:47:00|480.65|478.35|480.75|478.45|480.75|478.45|480.58|478.28|22
1736185630000|2025-01-06 17:47:10|480.74|478.44|480.71|478.41|480.79|478.49|480.69|478.39|23
1736185640000|2025-01-06 17:47:20|480.69|478.39|480.62|478.32|480.7|478.4|480.49|478.19|28
1736185650000|2025-01-06 17:47:30|480.61|478.31|480.58|478.28|480.61|478.31|480.39|478.09|18
1736185660000|2025-01-06 17:47:40|480.59|478.29|480.94|478.64|480.99|478.69|480.59|478.29|23
1736185670000|2025-01-06 17:47:50|480.93|478.63|480.96|478.66|480.99|478.69|480.92|478.62|16
1736185680000|2025-01-06 17:48:00|480.99|478.69|480.4|478.1|480.99|478.69|480.4|478.1|24
1736185690000|2025-01-06 17:48:10|480.41|478.11|480.63|478.33|480.63|478.33|480.41|478.11|18
1736185700000|2025-01-06 17:48:20|480.67|478.37|480.47|478.17|480.85|478.55|480.38|478.08|23
1736185710000|2025-01-06 17:48:30|480.46|478.16|480.12|477.82|480.46|478.16|480.04|477.74|26
1736185720000|2025-01-06 17:48:40|480.11|477.81|480.18|477.88|480.2|477.9|480.03|477.73|15
1736185730000|2025-01-06 17:48:50|480.17|477.87|480.08|477.78|480.18|477.88|480.08|477.78|8
1736185740000|2025-01-06 17:49:00|480.09|477.79|480.25|477.95|480.26|477.96|480.09|477.79|10
1736185750000|2025-01-06 17:49:10|480.26|477.96|480.25|477.95|480.4|478.1|480.22|477.92|21
1736185760000|2025-01-06 17:49:20|480.23|477.93|480.3|478|480.39|478.09|480.04|477.74|25
1736185770000|2025-01-06 17:49:30|480.28|477.98|480.36|478.06|480.41|478.11|480.04|477.74|26
1736185780000|2025-01-06 17:49:40|480.35|478.05|480.22|477.92|480.37|478.07|480.22|477.92|16
1736185790000|2025-01-06 17:49:50|480.23|477.93|480.53|478.23|480.53|478.23|480.21|477.91|23
1736185800000|2025-01-06 17:50:00|480.54|478.24|480.34|478.04|480.57|478.27|480.33|478.03|19
1736185810000|2025-01-06 17:50:10|480.33|478.03|480.03|477.73|480.33|478.03|480.03|477.73|21
1736185820000|2025-01-06 17:50:20|480.02|477.72|480.05|477.75|480.22|477.92|480.02|477.72|19
1736185830000|2025-01-06 17:50:30|480.09|477.79|479.58|477.28|480.14|477.84|479.58|477.28|26
1736185840000|2025-01-06 17:50:40|479.57|477.27|480.11|477.81|480.11|477.81|479.57|477.27|15
1736185850000|2025-01-06 17:50:50|480.1|477.8|480.07|477.77|480.1|477.8|479.93|477.63|20
1736185860000|2025-01-06 17:51:00|480.06|477.76|480.11|477.81|480.11|477.81|479.93|477.63|18
1736185870000|2025-01-06 17:51:10|480.17|477.87|480.44|478.14|480.44|478.14|480.11|477.81|17
1736185880000|2025-01-06 17:51:20|480.42|478.12|480.43|478.13|480.5|478.2|480.4|478.1|21
1736185890000|2025-01-06 17:51:30|480.46|478.16|480.11|477.81|480.46|478.16|480.09|477.79|19
1736185900000|2025-01-06 17:51:40|480.13|477.83|480.31|478.01|480.32|478.02|480.13|477.83|15
1736185910000|2025-01-06 17:51:50|480.33|478.03|480.2|477.9|480.33|478.03|480.2|477.9|19
1736185920000|2025-01-06 17:52:00|480.21|477.91|479.95|477.65|480.21|477.91|479.94|477.64|25
1736185930000|2025-01-06 17:52:10|479.94|477.64|480.03|477.73|480.03|477.73|479.91|477.61|15
1736185940000|2025-01-06 17:52:20|480.05|477.75|480.18|477.88|480.28|477.98|480.04|477.74|27
1736185950000|2025-01-06 17:52:30|480.17|477.87|480.11|477.81|480.17|477.87|480.07|477.77|12
1736185960000|2025-01-06 17:52:40|480.1|477.8|480.43|478.13|480.44|478.14|480.09|477.79|10
1736185970000|2025-01-06 17:52:50|480.46|478.16|480.36|478.06|480.46|478.16|480.36|478.06|7
1736185980000|2025-01-06 17:53:00|480.37|478.07|480.41|478.11|480.42|478.12|480.34|478.04|8
1736185990000|2025-01-06 17:53:10|480.4|478.1|480.51|478.21|480.51|478.21|480.29|477.99|17
1736186000000|2025-01-06 17:53:20|480.5|478.2|480.43|478.13|480.56|478.26|480.43|478.13|12
1736186010000|2025-01-06 17:53:30|480.45|478.15|480.56|478.26|480.57|478.27|480.45|478.15|8
1736186020000|2025-01-06 17:53:40|480.54|478.24|480.39|478.09|480.55|478.25|480.38|478.08|14
1736186030000|2025-01-06 17:53:50|480.41|478.11|480.45|478.15|480.49|478.19|480.41|478.11|10
1736186040000|2025-01-06 17:54:00|480.46|478.16|480.57|478.27|480.58|478.28|480.38|478.08|9
1736186050000|2025-01-06 17:54:10|480.56|478.26|480.78|478.48|480.8|478.5|480.56|478.26|14
1736186060000|2025-01-06 17:54:20|480.77|478.47|480.99|478.69|480.99|478.69|480.77|478.47|21
1736186070000|2025-01-06 17:54:30|481|478.7|481.1|478.8|481.28|478.98|481|478.7|25
1736186080000|2025-01-06 17:54:40|481.11|478.81|481.04|478.74|481.12|478.82|480.92|478.62|25
1736186090000|2025-01-06 17:54:50|481.06|478.76|481.01|478.71|481.1|478.8|481.01|478.71|14
1736186100000|2025-01-06 17:55:00|480.98|478.68|480.95|478.65|480.99|478.69|480.9|478.6|15
1736186110000|2025-01-06 17:55:10|480.94|478.64|481.15|478.85|481.15|478.85|480.94|478.64|17
1736186120000|2025-01-06 17:55:20|481.13|478.83|480.88|478.58|481.15|478.85|480.87|478.57|19
1736186130000|2025-01-06 17:55:30|480.87|478.57|480.99|478.69|480.99|478.69|480.86|478.56|13
1736186140000|2025-01-06 17:55:40|480.96|478.66|480.89|478.59|480.96|478.66|480.82|478.52|16
1736186150000|2025-01-06 17:55:50|480.88|478.58|480.88|478.58|480.89|478.59|480.85|478.55|8
1736186160000|2025-01-06 17:56:00|480.87|478.57|480.99|478.69|481.03|478.73|480.87|478.57|12
1736186170000|2025-01-06 17:56:10|481|478.7|481.08|478.78|481.1|478.8|480.97|478.67|14
1736186180000|2025-01-06 17:56:20|481.06|478.76|480.96|478.66|481.08|478.78|480.96|478.66|15
1736186190000|2025-01-06 17:56:30|480.95|478.65|480.96|478.66|481|478.7|480.89|478.59|19
1736186200000|2025-01-06 17:56:40|480.95|478.65|481.09|478.79|481.1|478.8|480.95|478.65|17
1736186210000|2025-01-06 17:56:50|481.1|478.8|481|478.7|481.13|478.83|481|478.7|12
1736186220000|2025-01-06 17:57:00|481.01|478.71|480.99|478.69|481.06|478.76|480.99|478.69|12
1736186230000|2025-01-06 17:57:10|480.96|478.66|480.87|478.57|480.96|478.66|480.82|478.52|13
1736186240000|2025-01-06 17:57:20|480.89|478.59|481.06|478.76|481.06|478.76|480.89|478.59|8
1736186250000|2025-01-06 17:57:30|481.09|478.79|481.22|478.92|481.22|478.92|481.09|478.79|5
1736186260000|2025-01-06 17:57:40|481.27|478.97|481.34|479.04|481.36|479.06|481.27|478.97|20
1736186270000|2025-01-06 17:57:50|481.36|479.06|481.36|479.06|481.39|479.09|481.35|479.05|5
1736186280000|2025-01-06 17:58:00|481.4|479.1|481.36|479.06|481.47|479.17|481.35|479.05|16
1736186290000|2025-01-06 17:58:10|481.33|479.03|481.33|479.03|481.36|479.06|481.32|479.02|12
1736186300000|2025-01-06 17:58:20|481.36|479.06|481.33|479.03|481.36|479.06|481.32|479.02|10
1736186310000|2025-01-06 17:58:30|481.32|479.02|481.29|478.99|481.32|479.02|481.29|478.99|6
1736186320000|2025-01-06 17:58:40|481.32|479.02|481.3|479|481.32|479.02|481.29|478.99|7
1736186330000|2025-01-06 17:58:50|481.29|478.99|481.31|479.01|481.32|479.02|481.27|478.97|13
1736186340000|2025-01-06 17:59:00|481.3|479|481.3|479|481.3|479|481.27|478.97|8
1736186350000|2025-01-06 17:59:10|481.29|478.99|481.33|479.03|481.34|479.04|481.28|478.98|5
1736186360000|2025-01-06 17:59:20|481.32|479.02|481.3|479|481.32|479.02|481.27|478.97|10
1736186370000|2025-01-06 17:59:30|481.34|479.04|481.33|479.03|481.34|479.04|481.3|479|7
1736186380000|2025-01-06 17:59:40|481.34|479.04|481.35|479.05|481.35|479.05|481.33|479.03|5
1736186390000|2025-01-06 17:59:50|481.34|479.04|481.36|479.06|481.36|479.06|481.33|479.03|8
1736186400000|2025-01-06 18:00:00|481.35|479.05|481.39|479.09|481.47|479.17|481.33|479.03|27
1736186410000|2025-01-06 18:00:10|481.38|479.08|481.39|479.09|481.48|479.18|481.38|479.08|13
1736186420000|2025-01-06 18:00:20|481.38|479.08|481.43|479.13|481.46|479.16|481.38|479.08|9
1736186430000|2025-01-06 18:00:30|481.46|479.16|481.3|479|481.46|479.16|481.3|479|14
1736186440000|2025-01-06 18:00:40|481.28|478.98|481.12|478.82|481.28|478.98|481.12|478.82|13
1736186450000|2025-01-06 18:00:50|481.16|478.86|480.89|478.59|481.19|478.89|480.89|478.59|19
1736186460000|2025-01-06 18:01:00|480.9|478.6|480.72|478.42|481|478.7|480.72|478.42|21
1736186470000|2025-01-06 18:01:10|480.71|478.41|480.84|478.54|480.91|478.61|480.61|478.31|23
1736186480000|2025-01-06 18:01:20|480.83|478.53|480.44|478.14|480.84|478.54|480.44|478.14|18
1736186490000|2025-01-06 18:01:30|480.46|478.16|480.19|477.89|480.5|478.2|480.19|477.89|28
1736186500000|2025-01-06 18:01:40|480.17|477.87|479.94|477.64|480.34|478.04|479.94|477.64|22
1736186510000|2025-01-06 18:01:50|480|477.7|480.12|477.82|480.21|477.91|480|477.7|15
1736186520000|2025-01-06 18:02:00|480.07|477.77|479.68|477.38|480.21|477.91|479.64|477.34|23
1736186530000|2025-01-06 18:02:10|479.67|477.37|479.66|477.36|479.81|477.51|479.6|477.3|27
1736186540000|2025-01-06 18:02:20|479.65|477.35|480.02|477.72|480.11|477.81|479.65|477.35|24
1736186550000|2025-01-06 18:02:30|480.01|477.71|480.16|477.86|480.16|477.86|479.85|477.55|22
1736186560000|2025-01-06 18:02:40|480.2|477.9|480.24|477.94|480.3|478|480.13|477.83|19
1736186570000|2025-01-06 18:02:50|480.32|478.02|480.46|478.16|480.46|478.16|480.23|477.93|19
1736186580000|2025-01-06 18:03:00|480.45|478.15|480.49|478.19|480.56|478.26|480.39|478.09|26
1736186590000|2025-01-06 18:03:10|480.47|478.17|480.65|478.35|480.65|478.35|480.26|477.96|22
1736186600000|2025-01-06 18:03:20|480.66|478.36|480.73|478.43|480.78|478.48|480.66|478.36|17
1736186610000|2025-01-06 18:03:30|480.76|478.46|480.8|478.5|480.86|478.56|480.75|478.45|13
1736186620000|2025-01-06 18:03:40|480.83|478.53|480.9|478.6|480.92|478.62|480.77|478.47|15
1736186630000|2025-01-06 18:03:50|480.87|478.57|480.72|478.42|480.88|478.58|480.68|478.38|15
1736186640000|2025-01-06 18:04:00|480.68|478.38|480.84|478.54|480.84|478.54|480.68|478.38|20
1736186650000|2025-01-06 18:04:10|480.85|478.55|480.81|478.51|481.04|478.74|480.81|478.51|23
1736186660000|2025-01-06 18:04:20|480.72|478.42|480.46|478.16|480.72|478.42|480.46|478.16|20
1736186670000|2025-01-06 18:04:30|480.47|478.17|480.47|478.17|480.52|478.22|480.46|478.16|21
1736186680000|2025-01-06 18:04:40|480.48|478.18|480.32|478.02|480.48|478.18|480.32|478.02|14
1736186690000|2025-01-06 18:04:50|480.29|477.99|480.27|477.97|480.3|478|480.2|477.9|16
1736186700000|2025-01-06 18:05:00|480.26|477.96|480.1|477.8|480.26|477.96|480.05|477.75|18
1736186710000|2025-01-06 18:05:10|480.09|477.79|480.08|477.78|480.09|477.79|479.94|477.64|15
1736186720000|2025-01-06 18:05:20|480.09|477.79|479.8|477.5|480.1|477.8|479.79|477.49|14
1736186730000|2025-01-06 18:05:30|479.81|477.51|480.12|477.82|480.15|477.85|479.81|477.51|21
1736186740000|2025-01-06 18:05:40|480.13|477.83|480.26|477.96|480.3|478|480.13|477.83|11
1736186750000|2025-01-06 18:05:50|480.25|477.95|480.45|478.15|480.52|478.22|480.23|477.93|14
1736186760000|2025-01-06 18:06:00|480.42|478.12|480.64|478.34|480.65|478.35|480.34|478.04|27
1736186770000|2025-01-06 18:06:10|480.61|478.31|480.4|478.1|480.63|478.33|480.35|478.05|13
1736186780000|2025-01-06 18:06:20|480.35|478.05|480.44|478.14|480.49|478.19|480.35|478.05|16
1736186790000|2025-01-06 18:06:30|480.41|478.11|480.18|477.88|480.42|478.12|480.18|477.88|21
1736186800000|2025-01-06 18:06:40|480.19|477.89|480.17|477.87|480.19|477.89|480.14|477.84|14
1736186810000|2025-01-06 18:06:50|480.18|477.88|480.07|477.77|480.2|477.9|480.07|477.77|11
1736186820000|2025-01-06 18:07:00|480.08|477.78|480.19|477.89|480.25|477.95|480.06|477.76|25
1736186830000|2025-01-06 18:07:10|480.26|477.96|480.18|477.88|480.27|477.97|480.18|477.88|16
1736186840000|2025-01-06 18:07:20|480.19|477.89|480.21|477.91|480.26|477.96|480.18|477.88|22
1736186850000|2025-01-06 18:07:30|480.24|477.94|480.54|478.24|480.55|478.25|480.24|477.94|11
1736186860000|2025-01-06 18:07:40|480.53|478.23|480.33|478.03|480.55|478.25|480.32|478.02|14
1736186870000|2025-01-06 18:07:50|480.34|478.04|480.4|478.1|480.4|478.1|480.33|478.03|9
1736186880000|2025-01-06 18:08:00|480.42|478.12|480.49|478.19|480.5|478.2|480.39|478.09|9
1736186890000|2025-01-06 18:08:10|480.48|478.18|480.38|478.08|480.48|478.18|480.34|478.04|11
1736186900000|2025-01-06 18:08:20|480.4|478.1|480.16|477.86|480.4|478.1|480.16|477.86|21
1736186910000|2025-01-06 18:08:30|480.2|477.9|480.18|477.88|480.27|477.97|480.15|477.85|17
1736186920000|2025-01-06 18:08:40|480.17|477.87|480.35|478.05|480.35|478.05|480.16|477.86|18
1736186930000|2025-01-06 18:08:50|480.38|478.08|480.58|478.28|480.59|478.29|480.37|478.07|16
1736186940000|2025-01-06 18:09:00|480.59|478.29|480.74|478.44|480.74|478.44|480.59|478.29|7
1736186950000|2025-01-06 18:09:10|480.8|478.5|480.89|478.59|480.9|478.6|480.77|478.47|11
1736186960000|2025-01-06 18:09:20|480.92|478.62|480.9|478.6|480.92|478.62|480.85|478.55|13
1736186970000|2025-01-06 18:09:30|480.95|478.65|481.09|478.79|481.11|478.81|480.95|478.65|19
1736186980000|2025-01-06 18:09:40|481.06|478.76|480.9|478.6|481.06|478.76|480.9|478.6|10
1736186990000|2025-01-06 18:09:50|480.91|478.61|480.94|478.64|480.95|478.65|480.91|478.61|14
1736187000000|2025-01-06 18:10:00|481|478.7|480.9|478.6|481|478.7|480.9|478.6|11
1736187010000|2025-01-06 18:10:10|480.93|478.63|480.71|478.41|480.93|478.63|480.71|478.41|19
1736187020000|2025-01-06 18:10:20|480.72|478.42|480.8|478.5|480.85|478.55|480.71|478.41|9
1736187030000|2025-01-06 18:10:30|480.86|478.56|481.09|478.79|481.13|478.83|480.86|478.56|18
1736187040000|2025-01-06 18:10:40|481.1|478.8|481.09|478.79|481.1|478.8|481.09|478.79|8
1736187050000|2025-01-06 18:10:50|481.1|478.8|481.19|478.89|481.22|478.92|481.1|478.8|16
1736187060000|2025-01-06 18:11:00|481.21|478.91|481.26|478.96|481.31|479.01|481.21|478.91|9
1736187070000|2025-01-06 18:11:10|481.17|478.87|481.1|478.8|481.17|478.87|481.06|478.76|12
1736187080000|2025-01-06 18:11:20|481.06|478.76|481.05|478.75|481.06|478.76|481.05|478.75|4
1736187090000|2025-01-06 18:11:30|480.95|478.65|480.94|478.64|480.95|478.65|480.94|478.64|2
1736187100000|2025-01-06 18:11:40|480.98|478.68|480.96|478.66|480.99|478.69|480.95|478.65|10
1736187110000|2025-01-06 18:11:50|480.98|478.68|480.78|478.48|480.98|478.68|480.78|478.48|9
1736187120000|2025-01-06 18:12:00|480.79|478.49|481.01|478.71|481.01|478.71|480.79|478.49|8
1736187130000|2025-01-06 18:12:10|480.96|478.66|480.92|478.62|481.03|478.73|480.92|478.62|17
1736187140000|2025-01-06 18:12:20|480.82|478.52|480.66|478.36|480.83|478.53|480.66|478.36|9
1736187150000|2025-01-06 18:12:30|480.65|478.35|480.75|478.45|480.78|478.48|480.65|478.35|20
1736187160000|2025-01-06 18:12:40|480.77|478.47|480.87|478.57|480.89|478.59|480.77|478.47|5
1736187170000|2025-01-06 18:12:50|480.88|478.58|481.03|478.73|481.04|478.74|480.88|478.58|9
1736187180000|2025-01-06 18:13:00|481.04|478.74|481.08|478.78|481.12|478.82|481.04|478.74|7
1736187190000|2025-01-06 18:13:10|481.09|478.79|481.27|478.97|481.31|479.01|481.09|478.79|13
1736187200000|2025-01-06 18:13:20|481.26|478.96|481.16|478.86|481.27|478.97|481.13|478.83|10
1736187210000|2025-01-06 18:13:30|481.18|478.88|481.15|478.85|481.18|478.88|481.13|478.83|10
1736187220000|2025-01-06 18:13:40|481.17|478.87|481.18|478.88|481.18|478.88|481.17|478.87|2
1736187230000|2025-01-06 18:13:50|481.2|478.9|481.23|478.93|481.25|478.95|481.18|478.88|9
1736187240000|2025-01-06 18:14:00|481.22|478.92|481.29|478.99|481.29|478.99|481.21|478.91|8
1736187250000|2025-01-06 18:14:10|481.3|479|481.34|479.04|481.34|479.04|481.3|479|5
1736187260000|2025-01-06 18:14:20|481.33|479.03|481.25|478.95|481.33|479.03|481.18|478.88|10
1736187270000|2025-01-06 18:14:30|481.26|478.96|481.28|478.98|481.28|478.98|481.26|478.96|8
1736187280000|2025-01-06 18:14:40|481.27|478.97|481.29|478.99|481.29|478.99|481.23|478.93|18
1736187290000|2025-01-06 18:14:50|481.32|479.02|481.31|479.01|481.34|479.04|481.3|479|6
1736187300000|2025-01-06 18:15:00|481.32|479.02|481.43|479.13|481.51|479.21|481.32|479.02|19
1736187310000|2025-01-06 18:15:10|481.41|479.11|481.41|479.11|481.43|479.13|481.4|479.1|14
1736187320000|2025-01-06 18:15:20|481.42|479.12|481.41|479.11|481.42|479.12|481.4|479.1|7
1736187330000|2025-01-06 18:15:30|481.4|479.1|481.4|479.1|481.41|479.11|481.4|479.1|3
1736187340000|2025-01-06 18:15:40|481.42|479.12|481.42|479.12|481.42|479.12|481.42|479.12|1
1736187350000|2025-01-06 18:15:50|481.43|479.13|481.49|479.19|481.49|479.19|481.43|479.13|8
1736187360000|2025-01-06 18:16:00|481.48|479.18|481.35|479.05|481.5|479.2|481.35|479.05|11
1736187370000|2025-01-06 18:16:10|481.28|478.98|481.43|479.13|481.49|479.19|481.26|478.96|15
1736187380000|2025-01-06 18:16:20|481.44|479.14|481.46|479.16|481.47|479.17|481.44|479.14|3
1736187390000|2025-01-06 18:16:30|481.44|479.14|481.45|479.15|481.46|479.16|481.43|479.13|7
1736187400000|2025-01-06 18:16:40|481.44|479.14|481.45|479.15|481.46|479.16|481.43|479.13|10
1736187410000|2025-01-06 18:16:50|481.44|479.14|481.36|479.06|481.44|479.14|481.35|479.05|7
1736187420000|2025-01-06 18:17:00|481.35|479.05|481.37|479.07|481.37|479.07|481.29|478.99|7
1736187430000|2025-01-06 18:17:10|481.35|479.05|481.15|478.85|481.35|479.05|481.14|478.84|15
1736187440000|2025-01-06 18:17:20|481.14|478.84|481.03|478.73|481.14|478.84|481|478.7|16
1736187450000|2025-01-06 18:17:30|481|478.7|480.91|478.61|481|478.7|480.86|478.56|14
1736187460000|2025-01-06 18:17:40|480.92|478.62|481.16|478.86|481.16|478.86|480.9|478.6|22
1736187470000|2025-01-06 18:17:50|481.14|478.84|481.1|478.8|481.14|478.84|481.1|478.8|10
1736187480000|2025-01-06 18:18:00|481.12|478.82|481.17|478.87|481.22|478.92|481.12|478.82|11
1736187490000|2025-01-06 18:18:10|481.15|478.85|481.2|478.9|481.24|478.94|481.15|478.85|22
1736187500000|2025-01-06 18:18:20|481.23|478.93|481.49|479.19|481.55|479.25|481.23|478.93|24
1736187510000|2025-01-06 18:18:30|481.48|479.18|481.48|479.18|481.5|479.2|481.48|479.18|6
1736187520000|2025-01-06 18:18:40|481.49|479.19|481.48|479.18|481.49|479.19|481.48|479.18|2
1736187530000|2025-01-06 18:18:50|481.5|479.2|481.38|479.08|481.52|479.22|481.38|479.08|7
1736187540000|2025-01-06 18:19:00|481.39|479.09|481.29|478.99|481.39|479.09|481.27|478.97|20
1736187550000|2025-01-06 18:19:10|481.31|479.01|481.31|479.01|481.37|479.07|481.31|479.01|11
1736187560000|2025-01-06 18:19:20|481.25|478.95|481.27|478.97|481.28|478.98|481.2|478.9|9
1736187570000|2025-01-06 18:19:30|481.28|478.98|481.29|478.99|481.29|478.99|481.27|478.97|3
1736187580000|2025-01-06 18:19:40|481.31|479.01|481.4|479.1|481.4|479.1|481.31|479.01|6
1736187590000|2025-01-06 18:19:50|481.43|479.13|481.6|479.3|481.6|479.3|481.43|479.13|8
1736187600000|2025-01-06 18:20:00|481.58|479.28|481.67|479.37|481.68|479.38|481.58|479.28|7
1736187610000|2025-01-06 18:20:10|481.68|479.38|482.03|479.73|482.1|479.8|481.68|479.38|17
1736187620000|2025-01-06 18:20:20|482.02|479.72|481.82|479.52|482.03|479.73|481.78|479.48|24
1736187630000|2025-01-06 18:20:30|481.84|479.54|481.87|479.57|481.92|479.62|481.84|479.54|15
1736187640000|2025-01-06 18:20:40|481.89|479.59|481.88|479.58|481.9|479.6|481.84|479.54|8
1736187650000|2025-01-06 18:20:50|481.9|479.6|481.9|479.6|481.91|479.61|481.9|479.6|3
1736187660000|2025-01-06 18:21:00|481.88|479.58|481.86|479.56|481.88|479.58|481.86|479.56|12
1736187670000|2025-01-06 18:21:10|481.87|479.57|481.71|479.41|481.87|479.57|481.71|479.41|9
1736187680000|2025-01-06 18:21:20|481.7|479.4|481.66|479.36|481.71|479.41|481.66|479.36|7
1736187690000|2025-01-06 18:21:30|481.68|479.38|481.97|479.67|481.99|479.69|481.68|479.38|17
1736187700000|2025-01-06 18:21:40|482.01|479.71|482.07|479.77|482.16|479.86|482.01|479.71|24
1736187710000|2025-01-06 18:21:50|482.1|479.8|482.29|479.99|482.29|479.99|482.08|479.78|11
1736187740000|2025-01-06 18:22:20|482.62|480.32|482.85|480.55|482.92|480.62|482.62|480.32|4
1736187750000|2025-01-06 18:22:30|482.75|480.45|482.91|480.61|482.91|480.61|482.65|480.35|16
1736187760000|2025-01-06 18:22:40|482.9|480.6|482.8|480.5|482.9|480.6|482.8|480.5|22
1736187770000|2025-01-06 18:22:50|482.81|480.51|482.67|480.37|482.81|480.51|482.66|480.36|15
1736187780000|2025-01-06 18:23:00|482.68|480.38|482.93|480.63|482.93|480.63|482.68|480.38|14
1736187790000|2025-01-06 18:23:10|482.95|480.65|482.98|480.68|483.04|480.74|482.94|480.64|18
1736187800000|2025-01-06 18:23:20|482.99|480.69|482.99|480.69|483.03|480.73|482.98|480.68|16
1736187810000|2025-01-06 18:23:30|483.01|480.71|483.02|480.72|483.02|480.72|482.99|480.69|12
1736187820000|2025-01-06 18:23:40|483.01|480.71|483.07|480.77|483.11|480.81|483|480.7|15
1736187830000|2025-01-06 18:23:50|483.03|480.73|482.92|480.62|483.03|480.73|482.92|480.62|10
1736187840000|2025-01-06 18:24:00|482.94|480.64|482.86|480.56|483.01|480.71|482.86|480.56|14
1736187850000|2025-01-06 18:24:10|482.84|480.54|482.62|480.32|482.84|480.54|482.62|480.32|7
1736187860000|2025-01-06 18:24:20|482.63|480.33|482.59|480.29|482.63|480.33|482.58|480.28|15
1736187870000|2025-01-06 18:24:30|482.58|480.28|482.47|480.17|482.58|480.28|482.37|480.07|10
1736187880000|2025-01-06 18:24:40|482.52|480.22|482.42|480.12|482.52|480.22|482.42|480.12|19
1736187890000|2025-01-06 18:24:50|482.37|480.07|482.3|480|482.37|480.07|482.3|480|5
1736187900000|2025-01-06 18:25:00|482.22|479.92|482.34|480.04|482.34|480.04|482.13|479.83|23
1736187910000|2025-01-06 18:25:10|482.32|480.02|482.25|479.95|482.4|480.1|482.25|479.95|26
1736187920000|2025-01-06 18:25:20|482.3|480|482.42|480.12|482.44|480.14|482.3|480|16
1736187930000|2025-01-06 18:25:30|482.43|480.13|482.4|480.1|482.43|480.13|482.39|480.09|17
1736187940000|2025-01-06 18:25:40|482.39|480.09|482.36|480.06|482.43|480.13|482.29|479.99|16
1736187950000|2025-01-06 18:25:50|482.4|480.1|482.56|480.26|482.56|480.26|482.4|480.1|15
1736187960000|2025-01-06 18:26:00|482.55|480.25|482.52|480.22|482.55|480.25|482.52|480.22|3
1736187970000|2025-01-06 18:26:10|482.51|480.21|482.41|480.11|482.51|480.21|482.39|480.09|17
1736187980000|2025-01-06 18:26:20|482.4|480.1|482.59|480.29|482.59|480.29|482.39|480.09|14
1736187990000|2025-01-06 18:26:30|482.6|480.3|482.53|480.23|482.61|480.31|482.53|480.23|14
1736188000000|2025-01-06 18:26:40|482.46|480.16|482.35|480.05|482.46|480.16|482.31|480.01|16
1736188010000|2025-01-06 18:26:50|482.34|480.04|482.42|480.12|482.44|480.14|482.33|480.03|13
1736188020000|2025-01-06 18:27:00|482.43|480.13|482.5|480.2|482.55|480.25|482.43|480.13|10
1736188030000|2025-01-06 18:27:10|482.52|480.22|482.48|480.18|482.52|480.22|482.42|480.12|24
1736188040000|2025-01-06 18:27:20|482.52|480.22|482.46|480.16|482.54|480.24|482.46|480.16|13
1736188050000|2025-01-06 18:27:30|482.45|480.15|482.61|480.31|482.62|480.32|482.44|480.14|21
1736188070000|2025-01-06 18:27:50|482.62|480.32|482.71|480.41|482.76|480.46|482.62|480.32|17
1736188080000|2025-01-06 18:28:00|482.7|480.4|482.67|480.37|482.74|480.44|482.67|480.37|12
1736188090000|2025-01-06 18:28:10|482.66|480.36|482.61|480.31|482.66|480.36|482.56|480.26|18
1736188100000|2025-01-06 18:28:20|482.62|480.32|482.68|480.38|482.71|480.41|482.62|480.32|9
1736188110000|2025-01-06 18:28:30|482.63|480.33|482.57|480.27|482.71|480.41|482.57|480.27|16
1736188120000|2025-01-06 18:28:40|482.56|480.26|482.54|480.24|482.56|480.26|482.54|480.24|3
1736188140000|2025-01-06 18:29:00|482.56|480.26|482.75|480.45|482.75|480.45|482.56|480.26|8
1736188150000|2025-01-06 18:29:10|482.74|480.44|482.73|480.43|482.74|480.44|482.72|480.42|6
1736188160000|2025-01-06 18:29:20|482.72|480.42|482.71|480.41|482.73|480.43|482.71|480.41|6
1736188170000|2025-01-06 18:29:30|482.72|480.42|482.65|480.35|482.75|480.45|482.62|480.32|18
1736188180000|2025-01-06 18:29:40|482.64|480.34|482.56|480.26|482.65|480.35|482.55|480.25|14
1736188190000|2025-01-06 18:29:50|482.55|480.25|482.57|480.27|482.59|480.29|482.54|480.24|8
1736188200000|2025-01-06 18:30:00|482.58|480.28|482.58|480.28|482.75|480.45|482.55|480.25|15
1736188210000|2025-01-06 18:30:10|482.53|480.23|482.52|480.22|482.53|480.23|482.49|480.19|12
1736188220000|2025-01-06 18:30:20|482.64|480.34|482.65|480.35|482.77|480.47|482.62|480.32|19
1736188230000|2025-01-06 18:30:30|482.66|480.36|482.7|480.4|482.72|480.42|482.66|480.36|6
1736188240000|2025-01-06 18:30:40|482.69|480.39|482.71|480.41|482.72|480.42|482.69|480.39|8
1736188250000|2025-01-06 18:30:50|482.72|480.42|482.87|480.57|482.87|480.57|482.7|480.4|16
1736188260000|2025-01-06 18:31:00|482.86|480.56|483.02|480.72|483.11|480.81|482.75|480.45|22
1736188270000|2025-01-06 18:31:10|483.01|480.71|483.08|480.78|483.15|480.85|483|480.7|21
1736188280000|2025-01-06 18:31:20|483.1|480.8|482.88|480.58|483.13|480.83|482.88|480.58|14
1736188290000|2025-01-06 18:31:30|482.79|480.49|482.39|480.09|482.79|480.49|482.39|480.09|16
1736188300000|2025-01-06 18:31:40|482.4|480.1|482.38|480.08|482.4|480.1|482.35|480.05|8
1736188310000|2025-01-06 18:31:50|482.39|480.09|482.22|479.92|482.4|480.1|482.19|479.89|16
1736188320000|2025-01-06 18:32:00|482.21|479.91|482.08|479.78|482.23|479.93|482.07|479.77|23
1736188330000|2025-01-06 18:32:10|482.07|479.77|482.06|479.76|482.11|479.81|481.95|479.65|28
1736188340000|2025-01-06 18:32:20|482.05|479.75|482.05|479.75|482.07|479.77|482.01|479.71|16
1736188350000|2025-01-06 18:32:30|482.06|479.76|482.03|479.73|482.06|479.76|482.03|479.73|11
1736188360000|2025-01-06 18:32:40|482.06|479.76|482.03|479.73|482.11|479.81|482.03|479.73|10
1736188370000|2025-01-06 18:32:50|482.04|479.74|482.12|479.82|482.13|479.83|482.03|479.73|13
1736188380000|2025-01-06 18:33:00|482.17|479.87|482.41|480.11|482.41|480.11|482.17|479.87|10
1736188390000|2025-01-06 18:33:10|482.47|480.17|482.39|480.09|482.49|480.19|482.39|480.09|9
1736188400000|2025-01-06 18:33:20|482.33|480.03|482.3|480|482.36|480.06|482.29|479.99|18
1736188410000|2025-01-06 18:33:30|482.29|479.99|482.44|480.14|482.45|480.15|482.29|479.99|11
1736188420000|2025-01-06 18:33:40|482.51|480.21|482.48|480.18|482.53|480.23|482.47|480.17|11
1736188430000|2025-01-06 18:33:50|482.49|480.19|482.52|480.22|482.54|480.24|482.48|480.18|14
1736188440000|2025-01-06 18:34:00|482.53|480.23|482.52|480.22|482.53|480.23|482.47|480.17|21
1736188450000|2025-01-06 18:34:10|482.5|480.2|482.65|480.35|482.7|480.4|482.5|480.2|8
1736188460000|2025-01-06 18:34:20|482.57|480.27|482.38|480.08|482.57|480.27|482.36|480.06|13
1736188470000|2025-01-06 18:34:30|482.39|480.09|482.46|480.16|482.53|480.23|482.37|480.07|11
1736188500000|2025-01-06 18:35:00|482.5|480.2|482.77|480.47|482.8|480.5|482.48|480.18|16
1736188510000|2025-01-06 18:35:10|482.75|480.45|482.65|480.35|482.81|480.51|482.6|480.3|22
1736188520000|2025-01-06 18:35:20|482.64|480.34|482.63|480.33|482.68|480.38|482.6|480.3|21
1736188530000|2025-01-06 18:35:30|482.68|480.38|482.49|480.19|482.7|480.4|482.48|480.18|16
1736188540000|2025-01-06 18:35:40|482.48|480.18|482.51|480.21|482.51|480.21|482.46|480.16|10
1736188550000|2025-01-06 18:35:50|482.5|480.2|482.48|480.18|482.5|480.2|482.47|480.17|11
1736188560000|2025-01-06 18:36:00|482.5|480.2|482.69|480.39|482.7|480.4|482.5|480.2|10
1736188570000|2025-01-06 18:36:10|482.68|480.38|482.7|480.4|482.73|480.43|482.67|480.37|15
1736188580000|2025-01-06 18:36:20|482.73|480.43|482.74|480.44|482.74|480.44|482.7|480.4|12
1736188590000|2025-01-06 18:36:30|482.73|480.43|482.8|480.5|482.81|480.51|482.73|480.43|13
1736188600000|2025-01-06 18:36:40|482.79|480.49|482.84|480.54|482.85|480.55|482.79|480.49|10
1736188610000|2025-01-06 18:36:50|482.83|480.53|482.73|480.43|482.83|480.53|482.73|480.43|16
1736188620000|2025-01-06 18:37:00|482.74|480.44|482.73|480.43|482.74|480.44|482.72|480.42|8
1736188630000|2025-01-06 18:37:10|482.72|480.42|482.86|480.56|482.87|480.57|482.72|480.42|10
1736188640000|2025-01-06 18:37:20|482.85|480.55|482.76|480.46|482.85|480.55|482.76|480.46|17
1736188650000|2025-01-06 18:37:30|482.75|480.45|482.72|480.42|482.75|480.45|482.71|480.41|8
1736188660000|2025-01-06 18:37:40|482.71|480.41|482.7|480.4|482.72|480.42|482.66|480.36|16
1736188670000|2025-01-06 18:37:50|482.69|480.39|482.73|480.43|482.73|480.43|482.69|480.39|3
1736188680000|2025-01-06 18:38:00|482.74|480.44|482.88|480.58|482.88|480.58|482.74|480.44|13
1736188690000|2025-01-06 18:38:10|482.87|480.57|482.84|480.54|482.87|480.57|482.82|480.52|16
1736188700000|2025-01-06 18:38:20|482.83|480.53|482.88|480.58|482.92|480.62|482.82|480.52|11
1736188710000|2025-01-06 18:38:30|482.9|480.6|483.02|480.72|483.1|480.8|482.87|480.57|18
1736188720000|2025-01-06 18:38:40|483.05|480.75|483.08|480.78|483.09|480.79|483.05|480.75|14
1736188730000|2025-01-06 18:38:50|483.09|480.79|483.09|480.79|483.09|480.79|483.07|480.77|10
1736188740000|2025-01-06 18:39:00|483.07|480.77|482.88|480.58|483.09|480.79|482.87|480.57|18
1736188750000|2025-01-06 18:39:10|482.86|480.56|482.87|480.57|482.89|480.59|482.86|480.56|15
1736188760000|2025-01-06 18:39:20|482.86|480.56|482.88|480.58|482.96|480.66|482.86|480.56|23
1736188770000|2025-01-06 18:39:30|482.87|480.57|482.91|480.61|482.91|480.61|482.86|480.56|14
1736188780000|2025-01-06 18:39:40|482.95|480.65|482.88|480.58|482.97|480.67|482.88|480.58|16
1736188790000|2025-01-06 18:39:50|482.89|480.59|482.86|480.56|482.91|480.61|482.85|480.55|17
1736188800000|2025-01-06 18:40:00|482.9|480.6|482.77|480.47|482.9|480.6|482.7|480.4|19
1736188810000|2025-01-06 18:40:10|482.79|480.49|482.69|480.39|482.88|480.58|482.69|480.39|17
1736188820000|2025-01-06 18:40:20|482.68|480.38|482.51|480.21|482.68|480.38|482.49|480.19|17
1736188830000|2025-01-06 18:40:30|482.53|480.23|482.63|480.33|482.71|480.41|482.53|480.23|20
1736188840000|2025-01-06 18:40:40|482.65|480.35|482.63|480.33|482.67|480.37|482.63|480.33|7
1736188850000|2025-01-06 18:40:50|482.68|480.38|482.65|480.35|482.68|480.38|482.63|480.33|8
1736188860000|2025-01-06 18:41:00|482.63|480.33|482.65|480.35|482.77|480.47|482.63|480.33|14
1736188870000|2025-01-06 18:41:10|482.64|480.34|482.28|479.98|482.64|480.34|482.28|479.98|22
1736188880000|2025-01-06 18:41:20|482.29|479.99|482.16|479.86|482.29|479.99|482.15|479.85|11
1736188890000|2025-01-06 18:41:30|482.21|479.91|482.16|479.86|482.21|479.91|482.12|479.82|15
1736188900000|2025-01-06 18:41:40|482.22|479.92|482.37|480.07|482.38|480.08|482.12|479.82|22
1736188910000|2025-01-06 18:41:50|482.33|480.03|482.49|480.19|482.5|480.2|482.32|480.02|14
1736188920000|2025-01-06 18:42:00|482.48|480.18|482.23|479.93|482.48|480.18|482.23|479.93|24
1736188930000|2025-01-06 18:42:10|482.22|479.92|482.2|479.9|482.24|479.94|482.2|479.9|14
1736188940000|2025-01-06 18:42:20|482.11|479.81|482.16|479.86|482.17|479.87|482.08|479.78|13
1736188950000|2025-01-06 18:42:30|482.15|479.85|482.18|479.88|482.25|479.95|482.1|479.8|15
1736188960000|2025-01-06 18:42:40|482.17|479.87|482|479.7|482.18|479.88|481.99|479.69|19
1736188970000|2025-01-06 18:42:50|482.01|479.71|482.02|479.72|482.06|479.76|482|479.7|16
1736188980000|2025-01-06 18:43:00|481.99|479.69|482.17|479.87|482.27|479.97|481.99|479.69|26
1736189000000|2025-01-06 18:43:20|482.19|479.89|482.17|479.87|482.19|479.89|482.17|479.87|3
1736189010000|2025-01-06 18:43:30|482.18|479.88|482.27|479.97|482.29|479.99|482.18|479.88|19
1736189020000|2025-01-06 18:43:40|482.29|479.99|482.37|480.07|482.37|480.07|482.29|479.99|8
1736189030000|2025-01-06 18:43:50|482.36|480.06|482.4|480.1|482.43|480.13|482.36|480.06|10
1736189040000|2025-01-06 18:44:00|482.38|480.08|482.62|480.32|482.62|480.32|482.38|480.08|20
1736189050000|2025-01-06 18:44:10|482.65|480.35|482.65|480.35|482.67|480.37|482.65|480.35|4
1736189070000|2025-01-06 18:44:30|482.57|480.27|482.38|480.08|482.57|480.27|482.38|480.08|12
1736189090000|2025-01-06 18:44:50|482.35|480.05|482.25|479.95|482.35|480.05|482.24|479.94|3
1736189100000|2025-01-06 18:45:00|482.26|479.96|482.35|480.05|482.39|480.09|482.22|479.92|14
1736189110000|2025-01-06 18:45:10|482.38|480.08|482.41|480.11|482.48|480.18|482.35|480.05|8
1736189120000|2025-01-06 18:45:20|482.38|480.08|482.2|479.9|482.42|480.12|482.19|479.89|12
1736189130000|2025-01-06 18:45:30|482.21|479.91|482|479.7|482.21|479.91|481.97|479.67|25
1736189140000|2025-01-06 18:45:40|481.95|479.65|481.21|478.91|481.95|479.65|481.21|478.91|25
1736189150000|2025-01-06 18:45:50|481.25|478.95|481.23|478.93|481.31|479.01|481.09|478.79|18
1736189160000|2025-01-06 18:46:00|481.29|478.99|481.44|479.14|481.44|479.14|481.29|478.99|16
1736189170000|2025-01-06 18:46:10|481.49|479.19|481.51|479.21|481.69|479.39|481.41|479.11|20
1736189180000|2025-01-06 18:46:20|481.48|479.18|481.56|479.26|481.57|479.27|481.33|479.03|19
1736189190000|2025-01-06 18:46:30|481.61|479.31|481.33|479.03|481.61|479.31|481.33|479.03|25
1736189200000|2025-01-06 18:46:40|481.37|479.07|481.44|479.14|481.5|479.2|481.33|479.03|15
1736189220000|2025-01-06 18:47:00|481.41|479.11|481.74|479.44|481.77|479.47|481.4|479.1|24
1736189230000|2025-01-06 18:47:10|481.76|479.46|481.61|479.31|481.76|479.46|481.61|479.31|16
1736189240000|2025-01-06 18:47:20|481.6|479.3|481.27|478.97|481.6|479.3|481.23|478.93|10
1736189250000|2025-01-06 18:47:30|481.34|479.04|481.55|479.25|481.58|479.28|481.34|479.04|12
1736189260000|2025-01-06 18:47:40|481.57|479.27|481.91|479.61|481.91|479.61|481.56|479.26|24
1736189270000|2025-01-06 18:47:50|481.89|479.59|481.82|479.52|481.93|479.63|481.8|479.5|20
1736189280000|2025-01-06 18:48:00|481.79|479.49|481.98|479.68|481.98|479.68|481.79|479.49|17
1736189290000|2025-01-06 18:48:10|482.03|479.73|481.97|479.67|482.06|479.76|481.97|479.67|9
1736189300000|2025-01-06 18:48:20|481.91|479.61|481.86|479.56|481.91|479.61|481.86|479.56|2
1736189330000|2025-01-06 18:48:50|481.49|479.19|481.45|479.15|481.56|479.26|481.45|479.15|10
1736189340000|2025-01-06 18:49:00|481.34|479.04|481.33|479.03|481.47|479.17|481.26|478.96|18
1736189360000|2025-01-06 18:49:20|481.28|478.98|481.01|478.71|481.28|478.98|481|478.7|15
1736189370000|2025-01-06 18:49:30|481|478.7|480.97|478.67|481.05|478.75|480.97|478.67|16
1736189380000|2025-01-06 18:49:40|480.92|478.62|480.79|478.49|480.92|478.62|480.77|478.47|16
1736189390000|2025-01-06 18:49:50|480.78|478.48|480.71|478.41|480.85|478.55|480.71|478.41|19
1736189400000|2025-01-06 18:50:00|480.67|478.37|480.74|478.44|480.74|478.44|480.54|478.24|18
1736189410000|2025-01-06 18:50:10|480.71|478.41|480.83|478.53|480.83|478.53|480.66|478.36|23
1736189420000|2025-01-06 18:50:20|480.84|478.54|480.75|478.45|480.9|478.6|480.73|478.43|20
1736189430000|2025-01-06 18:50:30|480.74|478.44|481.08|478.78|481.09|478.79|480.72|478.42|26
1736189440000|2025-01-06 18:50:40|481.11|478.81|480.84|478.54|481.11|478.81|480.82|478.52|23
1736189450000|2025-01-06 18:50:50|480.82|478.52|480.88|478.58|480.97|478.67|480.82|478.52|21
1736189460000|2025-01-06 18:51:00|480.87|478.57|480.95|478.65|480.96|478.66|480.72|478.42|22
1736189470000|2025-01-06 18:51:10|480.96|478.66|481.19|478.89|481.19|478.89|480.94|478.64|14
1736189480000|2025-01-06 18:51:20|481.17|478.87|481.27|478.97|481.29|478.99|481.17|478.87|8
1736189490000|2025-01-06 18:51:30|481.28|478.98|481.45|479.15|481.55|479.25|481.28|478.98|16
1736189500000|2025-01-06 18:51:40|481.43|479.13|481.44|479.14|481.44|479.14|481.27|478.97|22
1736189510000|2025-01-06 18:51:50|481.43|479.13|481.43|479.13|481.47|479.17|481.4|479.1|16
1736189520000|2025-01-06 18:52:00|481.48|479.18|481.44|479.14|481.49|479.19|481.44|479.14|4
1736189530000|2025-01-06 18:52:10|481.47|479.17|481.39|479.09|481.65|479.35|481.39|479.09|12
1736189540000|2025-01-06 18:52:20|481.44|479.14|481.51|479.21|481.51|479.21|481.39|479.09|21
1736189550000|2025-01-06 18:52:30|481.54|479.24|481.45|479.15|481.54|479.24|481.45|479.15|9
1736189560000|2025-01-06 18:52:40|481.46|479.16|481.43|479.13|481.46|479.16|481.35|479.05|16
1736189570000|2025-01-06 18:52:50|481.46|479.16|481.44|479.14|481.48|479.18|481.43|479.13|16
1736189580000|2025-01-06 18:53:00|481.47|479.17|481.53|479.23|481.53|479.23|481.47|479.17|15
1736189590000|2025-01-06 18:53:10|481.52|479.22|481.59|479.29|481.61|479.31|481.52|479.22|15
1736189600000|2025-01-06 18:53:20|481.6|479.3|481.62|479.32|481.69|479.39|481.6|479.3|13
1736189610000|2025-01-06 18:53:30|481.63|479.33|481.87|479.57|481.98|479.68|481.63|479.33|12
1736189620000|2025-01-06 18:53:40|481.86|479.56|481.9|479.6|481.95|479.65|481.85|479.55|22
1736189630000|2025-01-06 18:53:50|481.89|479.59|481.86|479.56|481.9|479.6|481.86|479.56|18
1736189640000|2025-01-06 18:54:00|481.85|479.55|481.62|479.32|481.96|479.66|481.61|479.31|22
1736189650000|2025-01-06 18:54:10|481.59|479.29|481.6|479.3|481.66|479.36|481.56|479.26|13
1736189660000|2025-01-06 18:54:20|481.61|479.31|481.61|479.31|481.66|479.36|481.56|479.26|17
1736189670000|2025-01-06 18:54:30|481.58|479.28|481.73|479.43|481.73|479.43|481.57|479.27|15
1736189680000|2025-01-06 18:54:40|481.78|479.48|481.81|479.51|481.82|479.52|481.76|479.46|9
1736189690000|2025-01-06 18:54:50|481.8|479.5|481.73|479.43|481.8|479.5|481.73|479.43|9
1736189700000|2025-01-06 18:55:00|481.77|479.47|481.82|479.52|481.83|479.53|481.74|479.44|21
1736189710000|2025-01-06 18:55:10|481.78|479.48|481.94|479.64|481.97|479.67|481.76|479.46|15
1736189720000|2025-01-06 18:55:20|481.93|479.63|481.91|479.61|481.95|479.65|481.91|479.61|12
1736189730000|2025-01-06 18:55:30|481.84|479.54|481.84|479.54|481.89|479.59|481.82|479.52|13
1736189740000|2025-01-06 18:55:40|481.83|479.53|481.78|479.48|481.84|479.54|481.78|479.48|8
1736189750000|2025-01-06 18:55:50|481.77|479.47|481.97|479.67|481.99|479.69|481.77|479.47|15
1736189760000|2025-01-06 18:56:00|481.98|479.68|482.02|479.72|482.07|479.77|481.95|479.65|15
1736189770000|2025-01-06 18:56:10|482.05|479.75|482.18|479.88|482.18|479.88|482.05|479.75|9
1736189780000|2025-01-06 18:56:20|482.16|479.86|482.03|479.73|482.16|479.86|482.02|479.72|20
1736189790000|2025-01-06 18:56:30|482.04|479.74|482.03|479.73|482.06|479.76|482.02|479.72|8
1736189800000|2025-01-06 18:56:40|482.04|479.74|481.96|479.66|482.05|479.75|481.95|479.65|11
1736189810000|2025-01-06 18:56:50|481.97|479.67|482.08|479.78|482.09|479.79|481.96|479.66|15
1736189820000|2025-01-06 18:57:00|482.09|479.79|482.21|479.91|482.21|479.91|482.09|479.79|17
1736189830000|2025-01-06 18:57:10|482.2|479.9|482.14|479.84|482.2|479.9|482.13|479.83|18
1736189840000|2025-01-06 18:57:20|482.13|479.83|482.23|479.93|482.25|479.95|482.13|479.83|22
1736189850000|2025-01-06 18:57:30|482.22|479.92|482.23|479.93|482.26|479.96|482.22|479.92|10
1736189860000|2025-01-06 18:57:40|482.22|479.92|482.21|479.91|482.24|479.94|482.21|479.91|9
1736189870000|2025-01-06 18:57:50|482.12|479.82|481.84|479.54|482.12|479.82|481.82|479.52|9
1736189880000|2025-01-06 18:58:00|481.85|479.55|481.77|479.47|481.86|479.56|481.76|479.46|13
1736189890000|2025-01-06 18:58:10|481.75|479.45|481.84|479.54|481.84|479.54|481.75|479.45|15
1736189900000|2025-01-06 18:58:20|481.89|479.59|481.96|479.66|481.96|479.66|481.85|479.55|13
1736189910000|2025-01-06 18:58:30|481.93|479.63|481.78|479.48|481.93|479.63|481.76|479.46|21
1736189920000|2025-01-06 18:58:40|481.79|479.49|481.85|479.55|481.85|479.55|481.79|479.49|7
1736189930000|2025-01-06 18:58:50|481.84|479.54|481.75|479.45|481.86|479.56|481.75|479.45|14
1736189940000|2025-01-06 18:59:00|481.76|479.46|481.82|479.52|481.86|479.56|481.74|479.44|14
1736189950000|2025-01-06 18:59:10|481.84|479.54|481.82|479.52|481.84|479.54|481.82|479.52|5
1736189960000|2025-01-06 18:59:20|481.77|479.47|481.65|479.35|481.77|479.47|481.63|479.33|8
1736189970000|2025-01-06 18:59:30|481.66|479.36|481.53|479.23|481.67|479.37|481.53|479.23|11
1736189980000|2025-01-06 18:59:40|481.52|479.22|481.5|479.2|481.52|479.22|481.5|479.2|3
1736189990000|2025-01-06 18:59:50|481.41|479.11|481.32|479.02|481.42|479.12|481.32|479.02|15
1736190000000|2025-01-06 19:00:00|481.34|479.04|481.47|479.17|481.66|479.36|481.34|479.04|20
1736190010000|2025-01-06 19:00:10|481.46|479.16|481.17|478.87|481.48|479.18|481.06|478.76|21
1736190020000|2025-01-06 19:00:20|481.19|478.89|480.93|478.63|481.22|478.92|480.92|478.62|22
1736190030000|2025-01-06 19:00:30|480.89|478.59|481.1|478.8|481.18|478.88|480.89|478.59|19
1736190040000|2025-01-06 19:00:40|481.09|478.79|481.11|478.81|481.14|478.84|481.08|478.78|17
1736190050000|2025-01-06 19:00:50|481.1|478.8|481.11|478.81|481.12|478.82|481.1|478.8|13
1736190060000|2025-01-06 19:01:00|481.15|478.85|481.16|478.86|481.28|478.98|481.14|478.84|12
1736190070000|2025-01-06 19:01:10|481.15|478.85|481.15|478.85|481.18|478.88|481.15|478.85|10
1736190080000|2025-01-06 19:01:20|481.18|478.88|481.18|478.88|481.18|478.88|481.15|478.85|13
1736190090000|2025-01-06 19:01:30|481.17|478.87|481.02|478.72|481.17|478.87|480.9|478.6|17
1736190100000|2025-01-06 19:01:40|480.95|478.65|480.95|478.65|480.98|478.68|480.92|478.62|15
1736190110000|2025-01-06 19:01:50|480.96|478.66|480.72|478.42|480.96|478.66|480.7|478.4|22
1736190120000|2025-01-06 19:02:00|480.71|478.41|480.87|478.57|480.87|478.57|480.63|478.33|25
1736190130000|2025-01-06 19:02:10|480.85|478.55|480.51|478.21|480.88|478.58|480.47|478.17|21
1736190140000|2025-01-06 19:02:20|480.54|478.24|480.65|478.35|480.72|478.42|480.54|478.24|8
1736190150000|2025-01-06 19:02:30|480.68|478.38|480.8|478.5|480.8|478.5|480.68|478.38|14
1736190160000|2025-01-06 19:02:40|480.81|478.51|480.9|478.6|480.98|478.68|480.81|478.51|21
1736190170000|2025-01-06 19:02:50|480.88|478.58|480.92|478.62|480.99|478.69|480.88|478.58|17
1736190180000|2025-01-06 19:03:00|480.9|478.6|480.85|478.55|481|478.7|480.84|478.54|26
1736190190000|2025-01-06 19:03:10|480.8|478.5|480.72|478.42|480.8|478.5|480.72|478.42|18
1736190210000|2025-01-06 19:03:30|480.75|478.45|480.95|478.65|480.95|478.65|480.75|478.45|10
1736190220000|2025-01-06 19:03:40|480.97|478.67|481.23|478.93|481.23|478.93|480.95|478.65|16
1736190230000|2025-01-06 19:03:50|481.24|478.94|481.33|479.03|481.34|479.04|481.24|478.94|5
1736190240000|2025-01-06 19:04:00|481.34|479.04|481.5|479.2|481.5|479.2|481.34|479.04|19
1736190250000|2025-01-06 19:04:10|481.49|479.19|481.33|479.03|481.49|479.19|481.33|479.03|6
1736190260000|2025-01-06 19:04:20|481.34|479.04|481.34|479.04|481.34|479.04|481.3|479|11
1736190270000|2025-01-06 19:04:30|481.33|479.03|481.23|478.93|481.38|479.08|481.23|478.93|21
1736190280000|2025-01-06 19:04:40|481.24|478.94|481.2|478.9|481.24|478.94|481.2|478.9|14
1736190290000|2025-01-06 19:04:50|481.19|478.89|481.16|478.86|481.25|478.95|481.16|478.86|14
1736190300000|2025-01-06 19:05:00|481.18|478.88|481.21|478.91|481.24|478.94|481.16|478.86|23
1736190310000|2025-01-06 19:05:10|481.22|478.92|481.41|479.11|481.52|479.22|481.22|478.92|18
1736190320000|2025-01-06 19:05:20|481.39|479.09|481.5|479.2|481.53|479.23|481.39|479.09|17
1736190330000|2025-01-06 19:05:30|481.51|479.21|481.73|479.43|481.77|479.47|481.51|479.21|23
1736190340000|2025-01-06 19:05:40|481.74|479.44|481.7|479.4|481.74|479.44|481.7|479.4|9
1736190360000|2025-01-06 19:06:00|481.65|479.35|481.45|479.15|481.67|479.37|481.44|479.14|20
1736190370000|2025-01-06 19:06:10|481.49|479.19|481.51|479.21|481.53|479.23|481.46|479.16|18
1736190380000|2025-01-06 19:06:20|481.5|479.2|481.58|479.28|481.58|479.28|481.48|479.18|17
1736190390000|2025-01-06 19:06:30|481.59|479.29|481.47|479.17|481.7|479.4|481.47|479.17|14
1736190400000|2025-01-06 19:06:40|481.43|479.13|481.36|479.06|481.43|479.13|481.33|479.03|10
1736190410000|2025-01-06 19:06:50|481.41|479.11|481.59|479.29|481.59|479.29|481.41|479.11|11
1736190420000|2025-01-06 19:07:00|481.65|479.35|481.75|479.45|481.78|479.48|481.65|479.35|13
1736190430000|2025-01-06 19:07:10|481.79|479.49|481.84|479.54|481.86|479.56|481.79|479.49|7
1736190440000|2025-01-06 19:07:20|481.85|479.55|481.97|479.67|481.97|479.67|481.84|479.54|13
1736190450000|2025-01-06 19:07:30|481.96|479.66|481.84|479.54|481.96|479.66|481.84|479.54|13
1736190460000|2025-01-06 19:07:40|481.76|479.46|481.77|479.47|481.77|479.47|481.71|479.41|15
1736190470000|2025-01-06 19:07:50|481.84|479.54|481.92|479.62|481.92|479.62|481.8|479.5|16
1736190480000|2025-01-06 19:08:00|481.95|479.65|482.11|479.81|482.11|479.81|481.95|479.65|19
1736190490000|2025-01-06 19:08:10|482.09|479.79|482.23|479.93|482.26|479.96|482.09|479.79|9
1736190500000|2025-01-06 19:08:20|482.22|479.92|482.03|479.73|482.23|479.93|482|479.7|10
1736190510000|2025-01-06 19:08:30|482.02|479.72|481.99|479.69|482.02|479.72|481.99|479.69|3
1736190520000|2025-01-06 19:08:40|482.01|479.71|482.02|479.72|482.03|479.73|482.01|479.71|3
1736190530000|2025-01-06 19:08:50|482.01|479.71|481.99|479.69|482.03|479.73|481.99|479.69|8
1736190540000|2025-01-06 19:09:00|482.01|479.71|482.05|479.75|482.05|479.75|481.99|479.69|10
1736190550000|2025-01-06 19:09:10|482.02|479.72|482.1|479.8|482.11|479.81|482.01|479.71|15
1736190570000|2025-01-06 19:09:30|482.12|479.82|482.15|479.85|482.18|479.88|482.1|479.8|12
1736190580000|2025-01-06 19:09:40|482.14|479.84|482.1|479.8|482.17|479.87|482.1|479.8|8
1736190600000|2025-01-06 19:10:00|482.05|479.75|481.92|479.62|482.05|479.75|481.89|479.59|13
1736190610000|2025-01-06 19:10:10|481.91|479.61|481.8|479.5|481.91|479.61|481.8|479.5|5
1736190620000|2025-01-06 19:10:20|481.79|479.49|481.96|479.66|481.98|479.68|481.65|479.35|15
1736190630000|2025-01-06 19:10:30|481.95|479.65|481.79|479.49|481.95|479.65|481.75|479.45|20
1736190640000|2025-01-06 19:10:40|481.78|479.48|481.73|479.43|481.78|479.48|481.72|479.42|15
1736190650000|2025-01-06 19:10:50|481.72|479.42|481.81|479.51|481.81|479.51|481.63|479.33|18
1736190660000|2025-01-06 19:11:00|481.83|479.53|481.86|479.56|482.03|479.73|481.83|479.53|22
1736190670000|2025-01-06 19:11:10|481.88|479.58|481.93|479.63|481.93|479.63|481.86|479.56|4
1736190680000|2025-01-06 19:11:20|481.95|479.65|481.9|479.6|481.95|479.65|481.86|479.56|8
1736190690000|2025-01-06 19:11:30|481.88|479.58|481.92|479.62|482.01|479.71|481.88|479.58|13
1736190700000|2025-01-06 19:11:40|481.94|479.64|481.96|479.66|481.98|479.68|481.91|479.61|23
1736190710000|2025-01-06 19:11:50|481.95|479.65|481.99|479.69|481.99|479.69|481.95|479.65|7
1736190720000|2025-01-06 19:12:00|482|479.7|482.03|479.73|482.06|479.76|482|479.7|11
1736190730000|2025-01-06 19:12:10|482.02|479.72|482.09|479.79|482.09|479.79|482.02|479.72|16
1736190740000|2025-01-06 19:12:20|482.07|479.77|482.22|479.92|482.26|479.96|482.07|479.77|11
1736190750000|2025-01-06 19:12:30|482.25|479.95|482.33|480.03|482.33|480.03|482.24|479.94|4
1736190760000|2025-01-06 19:12:40|482.31|480.01|482.45|480.15|482.51|480.21|482.31|480.01|19
1736190770000|2025-01-06 19:12:50|482.47|480.17|482.64|480.34|482.64|480.34|482.47|480.17|8
1736190780000|2025-01-06 19:13:00|482.63|480.33|482.61|480.31|482.68|480.38|482.59|480.29|14
1736190790000|2025-01-06 19:13:10|482.6|480.3|482.5|480.2|482.63|480.33|482.47|480.17|15
1736190800000|2025-01-06 19:13:20|482.49|480.19|482.58|480.28|482.58|480.28|482.48|480.18|12
1736190810000|2025-01-06 19:13:30|482.57|480.27|482.65|480.35|482.65|480.35|482.55|480.25|15
1736190820000|2025-01-06 19:13:40|482.66|480.36|482.65|480.35|482.68|480.38|482.65|480.35|6
1736190830000|2025-01-06 19:13:50|482.68|480.38|482.63|480.33|482.68|480.38|482.63|480.33|6
1736190840000|2025-01-06 19:14:00|482.65|480.35|482.63|480.33|482.66|480.36|482.63|480.33|6
1736190850000|2025-01-06 19:14:10|482.56|480.26|482.42|480.12|482.56|480.26|482.42|480.12|5
1736190860000|2025-01-06 19:14:20|482.44|480.14|482.47|480.17|482.51|480.21|482.42|480.12|13
1736190870000|2025-01-06 19:14:30|482.6|480.3|482.73|480.43|482.75|480.45|482.56|480.26|11
1736190880000|2025-01-06 19:14:40|482.71|480.41|482.65|480.35|482.71|480.41|482.65|480.35|13
1736190890000|2025-01-06 19:14:50|482.64|480.34|482.63|480.33|482.65|480.35|482.63|480.33|10
1736190900000|2025-01-06 19:15:00|482.65|480.35|482.59|480.29|482.65|480.35|482.47|480.17|12
1736190910000|2025-01-06 19:15:10|482.6|480.3|482.75|480.45|482.75|480.45|482.59|480.29|7
1736190920000|2025-01-06 19:15:20|482.76|480.46|482.77|480.47|482.78|480.48|482.76|480.46|3
1736190930000|2025-01-06 19:15:30|482.78|480.48|482.86|480.56|482.87|480.57|482.78|480.48|7
1736190940000|2025-01-06 19:15:40|482.84|480.54|483.15|480.85|483.18|480.88|482.83|480.53|19
1736190950000|2025-01-06 19:15:50|483.16|480.86|483.09|480.79|483.16|480.86|483.09|480.79|22
1736190960000|2025-01-06 19:16:00|483.05|480.75|483.08|480.78|483.18|480.88|483.02|480.72|16
1736190970000|2025-01-06 19:16:10|483.07|480.77|483.14|480.84|483.14|480.84|483.01|480.71|14
1736190980000|2025-01-06 19:16:20|483.15|480.85|483.28|480.98|483.28|480.98|483.15|480.85|7
1736190990000|2025-01-06 19:16:30|483.26|480.96|483.11|480.81|483.26|480.96|483.1|480.8|14
1736191000000|2025-01-06 19:16:40|483.12|480.82|482.96|480.66|483.12|480.82|482.96|480.66|21
1736191010000|2025-01-06 19:16:50|482.94|480.64|483|480.7|483.01|480.71|482.94|480.64|7
1736191020000|2025-01-06 19:17:00|483.01|480.71|483.14|480.84|483.23|480.93|483.01|480.71|10
1736191030000|2025-01-06 19:17:10|483.15|480.85|483.25|480.95|483.44|481.14|483.14|480.84|20
1736191040000|2025-01-06 19:17:20|483.29|480.99|483.29|480.99|483.33|481.03|483.25|480.95|15
1736191050000|2025-01-06 19:17:30|483.3|481|483.5|481.2|483.53|481.23|483.3|481|14
1736191060000|2025-01-06 19:17:40|483.49|481.19|483.38|481.08|483.53|481.23|483.38|481.08|9
1736191070000|2025-01-06 19:17:50|483.37|481.07|483.37|481.07|483.42|481.12|483.29|480.99|14
1736191080000|2025-01-06 19:18:00|483.38|481.08|483.44|481.14|483.5|481.2|483.38|481.08|17
1736191090000|2025-01-06 19:18:10|483.43|481.13|483.46|481.16|483.46|481.16|483.4|481.1|18
1736191100000|2025-01-06 19:18:20|483.47|481.17|483.49|481.19|483.51|481.21|483.46|481.16|9
1736191110000|2025-01-06 19:18:30|483.5|481.2|483.48|481.18|483.53|481.23|483.44|481.14|13
1736191120000|2025-01-06 19:18:40|483.45|481.15|483.51|481.21|483.52|481.22|483.44|481.14|14
1736191130000|2025-01-06 19:18:50|483.52|481.22|483.45|481.15|483.56|481.26|483.45|481.15|11
1736191140000|2025-01-06 19:19:00|483.46|481.16|483.48|481.18|483.59|481.29|483.46|481.16|16
1736191150000|2025-01-06 19:19:10|483.47|481.17|483.38|481.08|483.47|481.17|483.34|481.04|14
1736191160000|2025-01-06 19:19:20|483.4|481.1|483.26|480.96|483.4|481.1|483.25|480.95|15
1736191170000|2025-01-06 19:19:30|483.25|480.95|483.41|481.11|483.41|481.11|483.18|480.88|19
1736191180000|2025-01-06 19:19:40|483.46|481.16|483.62|481.32|483.62|481.32|483.44|481.14|16
1736191190000|2025-01-06 19:19:50|483.61|481.31|483.53|481.23|483.61|481.31|483.53|481.23|7
1736191200000|2025-01-06 19:20:00|483.58|481.28|483.48|481.18|483.65|481.35|483.46|481.16|9
1736191210000|2025-01-06 19:20:10|483.49|481.19|483.57|481.27|483.63|481.33|483.49|481.19|16
1736191220000|2025-01-06 19:20:20|483.49|481.19|483.51|481.21|483.52|481.22|483.48|481.18|5
1736191230000|2025-01-06 19:20:30|483.48|481.18|483.34|481.04|483.48|481.18|483.34|481.04|21
1736191240000|2025-01-06 19:20:40|483.36|481.06|483.38|481.08|483.44|481.14|483.28|480.98|24
1736191250000|2025-01-06 19:20:50|483.43|481.13|483.41|481.11|483.44|481.14|483.34|481.04|14
1736191260000|2025-01-06 19:21:00|483.44|481.14|483.59|481.29|483.66|481.36|483.44|481.14|7
1736191270000|2025-01-06 19:21:10|483.5|481.2|483.48|481.18|483.5|481.2|483.4|481.1|5
1736191280000|2025-01-06 19:21:20|483.47|481.17|483.46|481.16|483.51|481.21|483.4|481.1|14
1736191290000|2025-01-06 19:21:30|483.44|481.14|483.29|480.99|483.48|481.18|483.29|480.99|15
1736191310000|2025-01-06 19:21:50|483.21|480.91|483.12|480.82|483.21|480.91|483.06|480.76|22
1736191320000|2025-01-06 19:22:00|483.09|480.79|483.29|480.99|483.33|481.03|483.09|480.79|7
1736191330000|2025-01-06 19:22:10|483.33|481.03|483.39|481.09|483.41|481.11|483.33|481.03|13
1736191340000|2025-01-06 19:22:20|483.4|481.1|483.41|481.11|483.46|481.16|483.4|481.1|16
1736191350000|2025-01-06 19:22:30|483.43|481.13|483.48|481.18|483.49|481.19|483.37|481.07|15
1736191360000|2025-01-06 19:22:40|483.49|481.19|483.47|481.17|483.49|481.19|483.47|481.17|3
1736191370000|2025-01-06 19:22:50|483.37|481.07|483.32|481.02|483.37|481.07|483.29|480.99|11
1736191380000|2025-01-06 19:23:00|483.31|481.01|483.31|481.01|483.33|481.03|483.29|480.99|17
1736191390000|2025-01-06 19:23:10|483.3|481|483.2|480.9|483.3|481|483.09|480.79|16
1736191400000|2025-01-06 19:23:20|483.18|480.88|483.32|481.02|483.36|481.06|483.16|480.86|11
1736191410000|2025-01-06 19:23:30|483.36|481.06|483.35|481.05|483.38|481.08|483.33|481.03|12
1736191420000|2025-01-06 19:23:40|483.39|481.09|483.36|481.06|483.41|481.11|483.34|481.04|17
1736191430000|2025-01-06 19:23:50|483.35|481.05|483.4|481.1|483.4|481.1|483.35|481.05|4
1736191440000|2025-01-06 19:24:00|483.41|481.11|483.42|481.12|483.43|481.13|483.39|481.09|4
1736191450000|2025-01-06 19:24:10|483.43|481.13|483.39|481.09|483.48|481.18|483.39|481.09|14
1736191470000|2025-01-06 19:24:30|483.28|480.98|483.28|480.98|483.28|480.98|483.28|480.98|1
1736191480000|2025-01-06 19:24:40|483.22|480.92|483.05|480.75|483.25|480.95|482.94|480.64|20
1736191490000|2025-01-06 19:24:50|483.08|480.78|483.09|480.79|483.13|480.83|483.07|480.77|12
1736191500000|2025-01-06 19:25:00|483.13|480.83|483.03|480.73|483.19|480.89|483.01|480.71|18
1736191510000|2025-01-06 19:25:10|483.06|480.76|483.08|480.78|483.11|480.81|483.06|480.76|6
1736191520000|2025-01-06 19:25:20|483.09|480.79|483.11|480.81|483.16|480.86|483.07|480.77|13
1736191530000|2025-01-06 19:25:30|483.07|480.77|482.82|480.52|483.07|480.77|482.77|480.47|23
1736191540000|2025-01-06 19:25:40|482.81|480.51|482.8|480.5|482.82|480.52|482.7|480.4|14
1736191550000|2025-01-06 19:25:50|482.82|480.52|482.87|480.57|482.89|480.59|482.81|480.51|11
1736191560000|2025-01-06 19:26:00|482.89|480.59|483.04|480.74|483.04|480.74|482.87|480.57|13
1736191570000|2025-01-06 19:26:10|482.95|480.65|482.68|480.38|482.95|480.65|482.64|480.34|19
1736191580000|2025-01-06 19:26:20|482.72|480.42|482.8|480.5|482.81|480.51|482.72|480.42|8
1736191590000|2025-01-06 19:26:30|482.79|480.49|482.79|480.49|482.79|480.49|482.79|480.49|1
1736191600000|2025-01-06 19:26:40|482.68|480.38|482.75|480.45|482.77|480.47|482.6|480.3|19
1736191610000|2025-01-06 19:26:50|482.78|480.48|482.82|480.52|482.85|480.55|482.78|480.48|8
1736191620000|2025-01-06 19:27:00|482.81|480.51|482.84|480.54|482.84|480.54|482.81|480.51|12
1736191630000|2025-01-06 19:27:10|482.83|480.53|482.8|480.5|482.83|480.53|482.75|480.45|12
1736191640000|2025-01-06 19:27:20|482.81|480.51|482.94|480.64|483.02|480.72|482.81|480.51|16
1736191650000|2025-01-06 19:27:30|482.95|480.65|482.92|480.62|482.95|480.65|482.92|480.62|3
1736191660000|2025-01-06 19:27:40|482.97|480.67|483.13|480.83|483.15|480.85|482.97|480.67|18
1736191670000|2025-01-06 19:27:50|483.14|480.84|483.28|480.98|483.3|481|483.13|480.83|12
1736191680000|2025-01-06 19:28:00|483.31|481.01|483.39|481.09|483.39|481.09|483.29|480.99|6
1736191700000|2025-01-06 19:28:20|483.34|481.04|483.27|480.97|483.34|481.04|483.27|480.97|8
1736191710000|2025-01-06 19:28:30|483.28|480.98|483.41|481.11|483.44|481.14|483.28|480.98|18
1736191720000|2025-01-06 19:28:40|483.42|481.12|483.41|481.11|483.43|481.13|483.41|481.11|3
1736191730000|2025-01-06 19:28:50|483.42|481.12|483.48|481.18|483.5|481.2|483.41|481.11|11
1736191740000|2025-01-06 19:29:00|483.5|481.2|483.49|481.19|483.5|481.2|483.44|481.14|13
1736191750000|2025-01-06 19:29:10|483.48|481.18|483.41|481.11|483.49|481.19|483.41|481.11|17
1736191760000|2025-01-06 19:29:20|483.47|481.17|483.52|481.22|483.53|481.23|483.45|481.15|11
1736191770000|2025-01-06 19:29:30|483.53|481.23|483.41|481.11|483.53|481.23|483.41|481.11|11
1736191800000|2025-01-06 19:30:00|483.35|481.05|483.27|480.97|483.35|481.05|483.26|480.96|11
1736191810000|2025-01-06 19:30:10|483.28|480.98|483.42|481.12|483.43|481.13|483.28|480.98|28
1736191820000|2025-01-06 19:30:20|483.47|481.17|483.44|481.14|483.5|481.2|483.44|481.14|15
1736191830000|2025-01-06 19:30:30|483.45|481.15|483.5|481.2|483.55|481.25|483.44|481.14|15
1736191840000|2025-01-06 19:30:40|483.54|481.24|483.58|481.28|483.58|481.28|483.45|481.15|14
1736191860000|2025-01-06 19:31:00|483.46|481.16|483.37|481.07|483.46|481.16|483.37|481.07|10
1736191870000|2025-01-06 19:31:10|483.39|481.09|483.27|480.97|483.39|481.09|483.14|480.84|14
1736191880000|2025-01-06 19:31:20|483.3|481|483.31|481.01|483.36|481.06|483.27|480.97|17
1736191890000|2025-01-06 19:31:30|483.27|480.97|483.28|480.98|483.31|481.01|483.27|480.97|11
1736191900000|2025-01-06 19:31:40|483.27|480.97|483.35|481.05|483.38|481.08|483.27|480.97|12
1736191910000|2025-01-06 19:31:50|483.34|481.04|483.36|481.06|483.41|481.11|483.34|481.04|9
1736191920000|2025-01-06 19:32:00|483.35|481.05|483.36|481.06|483.43|481.13|483.35|481.05|14
1736191930000|2025-01-06 19:32:10|483.39|481.09|483.51|481.21|483.51|481.21|483.39|481.09|4
1736191940000|2025-01-06 19:32:20|483.54|481.24|483.52|481.22|483.55|481.25|483.52|481.22|8
1736191950000|2025-01-06 19:32:30|483.51|481.21|483.52|481.22|483.52|481.22|483.42|481.12|12
1736191960000|2025-01-06 19:32:40|483.42|481.12|483.33|481.03|483.42|481.12|483.31|481.01|4
1736191970000|2025-01-06 19:32:50|483.36|481.06|483.47|481.17|483.49|481.19|483.32|481.02|20
1736191980000|2025-01-06 19:33:00|483.45|481.15|483.54|481.24|483.55|481.25|483.43|481.13|21
1736191990000|2025-01-06 19:33:10|483.55|481.25|483.53|481.23|483.55|481.25|483.53|481.23|9
1736192010000|2025-01-06 19:33:30|483.52|481.22|483.52|481.22|483.55|481.25|483.51|481.21|16
1736192020000|2025-01-06 19:33:40|483.53|481.23|483.5|481.2|483.53|481.23|483.5|481.2|6
1736192030000|2025-01-06 19:33:50|483.38|481.08|483.33|481.03|483.38|481.08|483.33|481.03|4
1736192040000|2025-01-06 19:34:00|483.34|481.04|483.46|481.16|483.49|481.19|483.3|481|12
1736192050000|2025-01-06 19:34:10|483.45|481.15|483.39|481.09|483.45|481.15|483.39|481.09|13
1736192060000|2025-01-06 19:34:20|483.31|481.01|483.32|481.02|483.32|481.02|483.29|480.99|10
1736192070000|2025-01-06 19:34:30|483.31|481.01|483.33|481.03|483.36|481.06|483.29|480.99|11
1736192080000|2025-01-06 19:34:40|483.35|481.05|483.48|481.18|483.48|481.18|483.35|481.05|12
1736192090000|2025-01-06 19:34:50|483.47|481.17|483.49|481.19|483.51|481.21|483.47|481.17|11
1736192100000|2025-01-06 19:35:00|483.5|481.2|483.44|481.14|483.5|481.2|483.39|481.09|9
1736192110000|2025-01-06 19:35:10|483.34|481.04|483.27|480.97|483.34|481.04|483.21|480.91|12
1736192120000|2025-01-06 19:35:20|483.28|480.98|483.33|481.03|483.37|481.07|483.28|480.98|11
1736192130000|2025-01-06 19:35:30|483.35|481.05|483.37|481.07|483.37|481.07|483.32|481.02|14
1736192140000|2025-01-06 19:35:40|483.43|481.13|483.48|481.18|483.48|481.18|483.43|481.13|10
1736192160000|2025-01-06 19:36:00|483.5|481.2|483.36|481.06|483.5|481.2|483.3|481|11
1736192170000|2025-01-06 19:36:10|483.37|481.07|483.36|481.06|483.37|481.07|483.35|481.05|17
1736192180000|2025-01-06 19:36:20|483.35|481.05|483.48|481.18|483.51|481.21|483.32|481.02|19
1736192190000|2025-01-06 19:36:30|483.51|481.21|483.47|481.17|483.54|481.24|483.47|481.17|6
1736192200000|2025-01-06 19:36:40|483.53|481.23|483.51|481.21|483.53|481.23|483.49|481.19|8
1736192210000|2025-01-06 19:36:50|483.56|481.26|483.55|481.25|483.58|481.28|483.51|481.21|14
1736192220000|2025-01-06 19:37:00|483.58|481.28|483.55|481.25|483.58|481.28|483.55|481.25|4
1736192260000|2025-01-06 19:37:40|483.47|481.17|483.44|481.14|483.47|481.17|483.42|481.12|4
1736192270000|2025-01-06 19:37:50|483.46|481.16|483.28|480.98|483.47|481.17|483.28|480.98|22
1736192280000|2025-01-06 19:38:00|483.31|481.01|483.42|481.12|483.44|481.14|483.31|481.01|16
1736192290000|2025-01-06 19:38:10|483.44|481.14|483.48|481.18|483.49|481.19|483.4|481.1|14
1736192300000|2025-01-06 19:38:20|483.49|481.19|483.51|481.21|483.52|481.22|483.48|481.18|12
1736192310000|2025-01-06 19:38:30|483.53|481.23|483.51|481.21|483.53|481.23|483.51|481.21|2
1736192320000|2025-01-06 19:38:40|483.5|481.2|483.53|481.23|483.53|481.23|483.48|481.18|10
1736192330000|2025-01-06 19:38:50|483.54|481.24|483.6|481.3|483.6|481.3|483.54|481.24|3
1736192350000|2025-01-06 19:39:10|483.54|481.24|483.45|481.15|483.54|481.24|483.45|481.15|11
1736192360000|2025-01-06 19:39:20|483.44|481.14|483.43|481.13|483.47|481.17|483.42|481.12|14
1736192370000|2025-01-06 19:39:30|483.42|481.12|483.41|481.11|483.43|481.13|483.41|481.11|11
1736192380000|2025-01-06 19:39:40|483.36|481.06|483.35|481.05|483.38|481.08|483.32|481.02|10
1736192390000|2025-01-06 19:39:50|483.39|481.09|483.39|481.09|483.4|481.1|483.37|481.07|9
1736192400000|2025-01-06 19:40:00|483.38|481.08|483.29|480.99|483.38|481.08|483.29|480.99|12
1736192410000|2025-01-06 19:40:10|483.3|481|483.29|480.99|483.39|481.09|483.29|480.99|4
1736192420000|2025-01-06 19:40:20|483.3|481|483.44|481.14|483.45|481.15|483.29|480.99|9
1736192430000|2025-01-06 19:40:30|483.43|481.13|483.33|481.03|483.43|481.13|483.33|481.03|13
1736192440000|2025-01-06 19:40:40|483.37|481.07|483.35|481.05|483.4|481.1|483.35|481.05|10
1736192460000|2025-01-06 19:41:00|483.22|480.92|483.3|481|483.32|481.02|483.22|480.92|11
1736192470000|2025-01-06 19:41:10|483.27|480.97|483.27|480.97|483.28|480.98|483.25|480.95|12
1736192480000|2025-01-06 19:41:20|483.28|480.98|483.32|481.02|483.32|481.02|483.26|480.96|8
1736192490000|2025-01-06 19:41:30|483.3|481|483.27|480.97|483.33|481.03|483.27|480.97|7
1736192500000|2025-01-06 19:41:40|483.3|481|483.32|481.02|483.38|481.08|483.29|480.99|12
1736192510000|2025-01-06 19:41:50|483.35|481.05|483.28|480.98|483.35|481.05|483.27|480.97|9
1736192520000|2025-01-06 19:42:00|483.27|480.97|483.42|481.12|483.42|481.12|483.27|480.97|14
1736192550000|2025-01-06 19:42:30|483.3|481|483.3|481|483.36|481.06|483.3|481|10
1736192570000|2025-01-06 19:42:50|483.24|480.94|483.23|480.93|483.27|480.97|483.21|480.91|10
1736192580000|2025-01-06 19:43:00|483.22|480.92|483.33|481.03|483.33|481.03|483.22|480.92|11
1736192590000|2025-01-06 19:43:10|483.31|481.01|483.28|480.98|483.33|481.03|483.28|480.98|12
1736192620000|2025-01-06 19:43:40|483.2|480.9|483.24|480.94|483.24|480.94|483.2|480.9|2
1736192630000|2025-01-06 19:43:50|483.26|480.96|483.35|481.05|483.38|481.08|483.26|480.96|13
1736192640000|2025-01-06 19:44:00|483.32|481.02|483.5|481.2|483.5|481.2|483.32|481.02|15
1736192650000|2025-01-06 19:44:10|483.47|481.17|483.5|481.2|483.5|481.2|483.47|481.17|2
1736192660000|2025-01-06 19:44:20|483.47|481.17|483.47|481.17|483.47|481.17|483.47|481.17|1
1736192670000|2025-01-06 19:44:30|483.44|481.14|483.48|481.18|483.5|481.2|483.44|481.14|6
1736192710000|2025-01-06 19:45:10|483.43|481.13|483.39|481.09|483.44|481.14|483.39|481.09|3
1736192720000|2025-01-06 19:45:20|483.41|481.11|483.46|481.16|483.46|481.16|483.39|481.09|16
1736192730000|2025-01-06 19:45:30|483.45|481.15|483.45|481.15|483.46|481.16|483.41|481.11|4
1736192740000|2025-01-06 19:45:40|483.41|481.11|483.46|481.16|483.5|481.2|483.41|481.11|14
1736192750000|2025-01-06 19:45:50|483.44|481.14|483.29|480.99|483.44|481.14|483.29|480.99|7
1736192760000|2025-01-06 19:46:00|483.33|481.03|483.55|481.25|483.55|481.25|483.33|481.03|13
1736192770000|2025-01-06 19:46:10|483.54|481.24|483.46|481.16|483.56|481.26|483.46|481.16|11
1736192830000|2025-01-06 19:47:10|483.5|481.2|483.38|481.08|483.5|481.2|483.38|481.08|4
1736192840000|2025-01-06 19:47:20|483.28|480.98|483.18|480.88|483.28|480.98|483.18|480.88|5
1736192850000|2025-01-06 19:47:30|483.14|480.84|483.05|480.75|483.15|480.85|483.02|480.72|14
1736192860000|2025-01-06 19:47:40|483.03|480.73|483.17|480.87|483.17|480.87|483.03|480.73|8
1736192870000|2025-01-06 19:47:50|483.16|480.86|483.15|480.85|483.16|480.86|483.15|480.85|2
1736192880000|2025-01-06 19:48:00|483.18|480.88|483.15|480.85|483.25|480.95|483.15|480.85|8
1736192890000|2025-01-06 19:48:10|483.06|480.76|482.95|480.65|483.06|480.76|482.95|480.65|4
1736192900000|2025-01-06 19:48:20|482.98|480.68|482.97|480.67|482.98|480.68|482.96|480.66|5
1736192910000|2025-01-06 19:48:30|482.96|480.66|482.98|480.68|483|480.7|482.96|480.66|9
1736192920000|2025-01-06 19:48:40|482.97|480.67|482.97|480.67|482.99|480.69|482.97|480.67|5
1736192930000|2025-01-06 19:48:50|482.92|480.62|482.87|480.57|482.92|480.62|482.87|480.57|2
1736192940000|2025-01-06 19:49:00|482.83|480.53|482.79|480.49|482.83|480.53|482.76|480.46|4
1736192950000|2025-01-06 19:49:10|482.77|480.47|482.96|480.66|482.96|480.66|482.77|480.47|14
1736192960000|2025-01-06 19:49:20|482.99|480.69|483.02|480.72|483.08|480.78|482.95|480.65|15
1736192970000|2025-01-06 19:49:30|483.05|480.75|482.97|480.67|483.07|480.77|482.96|480.66|17
1736192980000|2025-01-06 19:49:40|482.96|480.66|482.95|480.65|482.98|480.68|482.92|480.62|17
1736192990000|2025-01-06 19:49:50|482.93|480.63|482.85|480.55|482.94|480.64|482.82|480.52|13
1736193000000|2025-01-06 19:50:00|482.84|480.54|482.97|480.67|483|480.7|482.83|480.53|15
1736193010000|2025-01-06 19:50:10|482.96|480.66|482.98|480.68|483|480.7|482.95|480.65|12
1736193020000|2025-01-06 19:50:20|482.97|480.67|482.99|480.69|483|480.7|482.93|480.63|10
1736193030000|2025-01-06 19:50:30|482.97|480.67|483.11|480.81|483.11|480.81|482.94|480.64|16
1736193040000|2025-01-06 19:50:40|483.1|480.8|483.1|480.8|483.13|480.83|483.1|480.8|6
1736193060000|2025-01-06 19:51:00|483.05|480.75|483.23|480.93|483.25|480.95|483.05|480.75|15
1736193070000|2025-01-06 19:51:10|483.12|480.82|483.03|480.73|483.12|480.82|482.96|480.66|11
1736193080000|2025-01-06 19:51:20|483|480.7|482.88|480.58|483.05|480.75|482.88|480.58|6
1736193090000|2025-01-06 19:51:30|482.77|480.47|482.68|480.38|482.8|480.5|482.67|480.37|18
1736193100000|2025-01-06 19:51:40|482.69|480.39|482.71|480.41|482.89|480.59|482.68|480.38|16
1736193110000|2025-01-06 19:51:50|482.74|480.44|482.8|480.5|482.8|480.5|482.71|480.41|9
1736193120000|2025-01-06 19:52:00|482.84|480.54|482.88|480.58|482.93|480.63|482.84|480.54|16
1736193130000|2025-01-06 19:52:10|482.86|480.56|482.71|480.41|482.86|480.56|482.71|480.41|8
1736193140000|2025-01-06 19:52:20|482.63|480.33|482.62|480.32|482.63|480.33|482.52|480.22|10
1736193150000|2025-01-06 19:52:30|482.61|480.31|482.58|480.28|482.61|480.31|482.55|480.25|9
1736193160000|2025-01-06 19:52:40|482.6|480.3|482.64|480.34|482.64|480.34|482.58|480.28|6
1736193170000|2025-01-06 19:52:50|482.63|480.33|482.67|480.37|482.72|480.42|482.63|480.33|9
1736193180000|2025-01-06 19:53:00|482.64|480.34|482.69|480.39|482.69|480.39|482.64|480.34|5
1736193190000|2025-01-06 19:53:10|482.7|480.4|482.74|480.44|482.74|480.44|482.7|480.4|4
1736193200000|2025-01-06 19:53:20|482.8|480.5|482.85|480.55|482.89|480.59|482.8|480.5|7
1736193210000|2025-01-06 19:53:30|482.91|480.61|482.92|480.62|482.92|480.62|482.85|480.55|3
1736193220000|2025-01-06 19:53:40|482.95|480.65|482.87|480.57|482.98|480.68|482.87|480.57|11
1736193230000|2025-01-06 19:53:50|482.9|480.6|482.86|480.56|482.9|480.6|482.86|480.56|13
1736193240000|2025-01-06 19:54:00|482.97|480.67|482.95|480.65|482.97|480.67|482.95|480.65|2
1736193250000|2025-01-06 19:54:10|482.98|480.68|483.13|480.83|483.18|480.88|482.96|480.66|13
1736193260000|2025-01-06 19:54:20|483.15|480.85|483.03|480.73|483.15|480.85|483.03|480.73|4
1736193280000|2025-01-06 19:54:40|482.94|480.64|482.83|480.53|482.94|480.64|482.79|480.49|13
1736193290000|2025-01-06 19:54:50|482.86|480.56|482.78|480.48|482.87|480.57|482.77|480.47|8
1736193300000|2025-01-06 19:55:00|482.77|480.47|482.86|480.56|482.86|480.56|482.77|480.47|8
1736193310000|2025-01-06 19:55:10|482.87|480.57|482.79|480.49|482.87|480.57|482.79|480.49|3
1736193320000|2025-01-06 19:55:20|482.8|480.5|482.8|480.5|482.84|480.54|482.79|480.49|11
1736193330000|2025-01-06 19:55:30|482.84|480.54|482.79|480.49|482.84|480.54|482.79|480.49|22
1736193340000|2025-01-06 19:55:40|482.82|480.52|482.95|480.65|482.95|480.65|482.82|480.52|8
1736193360000|2025-01-06 19:56:00|482.97|480.67|483|480.7|483.01|480.71|482.96|480.66|11
1736193370000|2025-01-06 19:56:10|482.99|480.69|483|480.7|483.01|480.71|482.95|480.65|7
1736193380000|2025-01-06 19:56:20|482.98|480.68|483|480.7|483.01|480.71|482.95|480.65|25
1736193390000|2025-01-06 19:56:30|482.99|480.69|483.07|480.77|483.07|480.77|482.96|480.66|10
1736193400000|2025-01-06 19:56:40|483.1|480.8|483.1|480.8|483.14|480.84|483.07|480.77|18
1736193410000|2025-01-06 19:56:50|483.12|480.82|483.04|480.74|483.12|480.82|483.02|480.72|5
1736193420000|2025-01-06 19:57:00|483.02|480.72|482.88|480.58|483.02|480.72|482.88|480.58|10
1736193430000|2025-01-06 19:57:10|482.89|480.59|482.83|480.53|482.9|480.6|482.83|480.53|11
1736193440000|2025-01-06 19:57:20|482.81|480.51|482.73|480.43|482.82|480.52|482.73|480.43|13
1736193450000|2025-01-06 19:57:30|482.7|480.4|482.66|480.36|482.71|480.41|482.66|480.36|9
1736193480000|2025-01-06 19:58:00|482.71|480.41|482.77|480.47|482.78|480.48|482.71|480.41|6
1736193490000|2025-01-06 19:58:10|482.7|480.4|482.63|480.33|482.73|480.43|482.63|480.33|13
1736193500000|2025-01-06 19:58:20|482.65|480.35|482.73|480.43|482.76|480.46|482.65|480.35|6
1736193510000|2025-01-06 19:58:30|482.69|480.39|482.67|480.37|482.77|480.47|482.67|480.37|17
1736193520000|2025-01-06 19:58:40|482.65|480.35|482.65|480.35|482.65|480.35|482.65|480.35|1
1736193530000|2025-01-06 19:58:50|482.71|480.41|482.76|480.46|482.77|480.47|482.7|480.4|15
1736193540000|2025-01-06 19:59:00|482.77|480.47|482.76|480.46|482.79|480.49|482.72|480.42|16
1736193550000|2025-01-06 19:59:10|482.75|480.45|482.71|480.41|482.76|480.46|482.7|480.4|9
1736193560000|2025-01-06 19:59:20|482.76|480.46|482.75|480.45|482.82|480.52|482.73|480.43|8
1736193570000|2025-01-06 19:59:30|482.79|480.49|482.78|480.48|482.83|480.53|482.78|480.48|6
1736193590000|2025-01-06 19:59:50|482.71|480.41|482.64|480.34|482.71|480.41|482.64|480.34|9
1736193600000|2025-01-06 20:00:00|482.57|480.27|482.88|480.58|482.88|480.58|482.52|480.22|31
1736193610000|2025-01-06 20:00:10|482.89|480.59|482.83|480.53|483|480.7|482.82|480.52|25
1736193620000|2025-01-06 20:00:20|482.87|480.57|482.82|480.52|482.88|480.58|482.82|480.52|14
1736193630000|2025-01-06 20:00:30|482.86|480.56|482.93|480.63|482.98|480.68|482.82|480.52|16
1736193640000|2025-01-06 20:00:40|483.02|480.72|483.04|480.74|483.13|480.83|483.02|480.72|20
1736193650000|2025-01-06 20:00:50|483.05|480.75|483.15|480.85|483.18|480.88|483.05|480.75|10
1736193660000|2025-01-06 20:01:00|483.25|480.95|483.25|480.95|483.25|480.95|483.15|480.85|19
1736193670000|2025-01-06 20:01:10|483.23|480.93|483.32|481.02|483.4|481.1|483.23|480.93|16
1736193680000|2025-01-06 20:01:20|483.33|481.03|483.34|481.04|483.34|481.04|483.33|481.03|4
1736193690000|2025-01-06 20:01:30|483.35|481.05|483.32|481.02|483.4|481.1|483.32|481.02|10
1736193700000|2025-01-06 20:01:40|483.34|481.04|483.12|480.82|483.34|481.04|483.1|480.8|12
1736193710000|2025-01-06 20:01:50|483.1|480.8|483.01|480.71|483.1|480.8|482.97|480.67|11
1736193720000|2025-01-06 20:02:00|483|480.7|483.07|480.77|483.09|480.79|483|480.7|9
1736193730000|2025-01-06 20:02:10|483.06|480.76|483.17|480.87|483.25|480.95|483.06|480.76|12
1736193740000|2025-01-06 20:02:20|483.13|480.83|483.12|480.82|483.14|480.84|483.12|480.82|18
1736193750000|2025-01-06 20:02:30|483.02|480.72|483.05|480.75|483.07|480.77|483.02|480.72|9
1736193760000|2025-01-06 20:02:40|483.06|480.76|483.16|480.86|483.16|480.86|483.05|480.75|12
1736193770000|2025-01-06 20:02:50|483.18|480.88|483.19|480.89|483.23|480.93|483.18|480.88|4
1736193780000|2025-01-06 20:03:00|483.16|480.86|483.19|480.89|483.2|480.9|483.08|480.78|19
1736193790000|2025-01-06 20:03:10|483.18|480.88|483.22|480.92|483.22|480.92|483.17|480.87|3
1736193800000|2025-01-06 20:03:20|483.21|480.91|483.31|481.01|483.31|481.01|483.21|480.91|7
1736193810000|2025-01-06 20:03:30|483.28|480.98|483.07|480.77|483.31|481.01|483.07|480.77|17
1736193820000|2025-01-06 20:03:40|483.06|480.76|483.08|480.78|483.09|480.79|483.05|480.75|13
1736193830000|2025-01-06 20:03:50|483.11|480.81|483.32|481.02|483.32|481.02|483.11|480.81|18
1736193840000|2025-01-06 20:04:00|483.34|481.04|483.27|480.97|483.43|481.13|483.26|480.96|14
1736193850000|2025-01-06 20:04:10|483.26|480.96|483.16|480.86|483.27|480.97|483.16|480.86|15
1736193860000|2025-01-06 20:04:20|483.15|480.85|483.28|480.98|483.3|481|483.15|480.85|12
1736193870000|2025-01-06 20:04:30|483.29|480.99|483.24|480.94|483.29|480.99|483.24|480.94|13
1736193880000|2025-01-06 20:04:40|483.25|480.95|483.26|480.96|483.26|480.96|483.25|480.95|2
1736193890000|2025-01-06 20:04:50|483.25|480.95|483.25|480.95|483.25|480.95|483.24|480.94|3
1736193900000|2025-01-06 20:05:00|483.24|480.94|483.28|480.98|483.34|481.04|483.24|480.94|21
1736193910000|2025-01-06 20:05:10|483.29|480.99|483.01|480.71|483.29|480.99|482.94|480.64|17
1736193920000|2025-01-06 20:05:20|483|480.7|483.14|480.84|483.14|480.84|483|480.7|6
1736193930000|2025-01-06 20:05:30|483.13|480.83|483.12|480.82|483.14|480.84|483.1|480.8|10
1736193940000|2025-01-06 20:05:40|483.11|480.81|483.11|480.81|483.15|480.85|483.1|480.8|9
1736193950000|2025-01-06 20:05:50|483.12|480.82|483.02|480.72|483.12|480.82|482.96|480.66|9
1736193960000|2025-01-06 20:06:00|483.04|480.74|483.13|480.83|483.14|480.84|483.02|480.72|16
1736193970000|2025-01-06 20:06:10|483.14|480.84|483.09|480.79|483.3|481|483.09|480.79|14
1736193980000|2025-01-06 20:06:20|483.08|480.78|483.12|480.82|483.12|480.82|483.03|480.73|10
1736193990000|2025-01-06 20:06:30|483.13|480.83|483.15|480.85|483.23|480.93|483.13|480.83|9
1736194000000|2025-01-06 20:06:40|483.12|480.82|483.19|480.89|483.25|480.95|483.1|480.8|15
1736194010000|2025-01-06 20:06:50|483.18|480.88|483.04|480.74|483.18|480.88|483.03|480.73|18
1736194020000|2025-01-06 20:07:00|483.03|480.73|482.98|480.68|483.06|480.76|482.92|480.62|17
1736194030000|2025-01-06 20:07:10|482.96|480.66|482.93|480.63|482.96|480.66|482.82|480.52|16
1736194040000|2025-01-06 20:07:20|482.95|480.65|482.99|480.69|482.99|480.69|482.95|480.65|3
1736194050000|2025-01-06 20:07:30|483.01|480.71|483|480.7|483.1|480.8|483|480.7|10
1736194060000|2025-01-06 20:07:40|482.99|480.69|482.94|480.64|482.99|480.69|482.94|480.64|12
1736194070000|2025-01-06 20:07:50|482.91|480.61|482.76|480.46|482.95|480.65|482.76|480.46|17
1736194080000|2025-01-06 20:08:00|482.77|480.47|482.71|480.41|482.81|480.51|482.71|480.41|13
1736194090000|2025-01-06 20:08:10|482.7|480.4|482.64|480.34|482.71|480.41|482.58|480.28|6
1736194100000|2025-01-06 20:08:20|482.72|480.42|482.78|480.48|482.78|480.48|482.67|480.37|18
1736194110000|2025-01-06 20:08:30|482.75|480.45|482.85|480.55|482.92|480.62|482.75|480.45|14
1736194120000|2025-01-06 20:08:40|482.84|480.54|482.79|480.49|482.85|480.55|482.77|480.47|8
1736194130000|2025-01-06 20:08:50|482.83|480.53|482.84|480.54|482.84|480.54|482.8|480.5|8
1736194140000|2025-01-06 20:09:00|482.9|480.6|482.72|480.42|482.9|480.6|482.72|480.42|18
1736194150000|2025-01-06 20:09:10|482.71|480.41|482.67|480.37|482.71|480.41|482.67|480.37|6
1736194160000|2025-01-06 20:09:20|482.69|480.39|482.62|480.32|482.69|480.39|482.6|480.3|16
1736194170000|2025-01-06 20:09:30|482.63|480.33|482.62|480.32|482.67|480.37|482.61|480.31|15
1736194180000|2025-01-06 20:09:40|482.64|480.34|482.64|480.34|482.67|480.37|482.63|480.33|5
1736194190000|2025-01-06 20:09:50|482.65|480.35|482.61|480.31|482.67|480.37|482.61|480.31|9
1736194200000|2025-01-06 20:10:00|482.55|480.25|482.5|480.2|482.55|480.25|482.46|480.16|18
1736194210000|2025-01-06 20:10:10|482.49|480.19|482.49|480.19|482.49|480.19|482.37|480.07|16
1736194220000|2025-01-06 20:10:20|482.5|480.2|482.59|480.29|482.61|480.31|482.5|480.2|11
1736194230000|2025-01-06 20:10:30|482.61|480.31|482.63|480.33|482.63|480.33|482.57|480.27|16
1736194240000|2025-01-06 20:10:40|482.65|480.35|482.76|480.46|482.76|480.46|482.65|480.35|7
1736194250000|2025-01-06 20:10:50|482.75|480.45|482.65|480.35|482.76|480.46|482.61|480.31|8
1736194260000|2025-01-06 20:11:00|482.68|480.38|482.82|480.52|482.83|480.53|482.68|480.38|13
1736194270000|2025-01-06 20:11:10|482.81|480.51|482.65|480.35|482.81|480.51|482.65|480.35|17
1736194280000|2025-01-06 20:11:20|482.69|480.39|482.69|480.39|482.69|480.39|482.69|480.39|1
1736194290000|2025-01-06 20:11:30|482.7|480.4|482.67|480.37|482.71|480.41|482.65|480.35|15
1736194300000|2025-01-06 20:11:40|482.59|480.29|482.55|480.25|482.59|480.29|482.55|480.25|11
1736194310000|2025-01-06 20:11:50|482.54|480.24|482.5|480.2|482.54|480.24|482.5|480.2|6
1736194320000|2025-01-06 20:12:00|482.42|480.12|482.43|480.13|482.46|480.16|482.42|480.12|9
1736194330000|2025-01-06 20:12:10|482.42|480.12|482.52|480.22|482.52|480.22|482.38|480.08|16
1736194340000|2025-01-06 20:12:20|482.51|480.21|482.44|480.14|482.51|480.21|482.4|480.1|13
1736194350000|2025-01-06 20:12:30|482.43|480.13|482.43|480.13|482.46|480.16|482.43|480.13|4
1736194360000|2025-01-06 20:12:40|482.48|480.18|482.69|480.39|482.69|480.39|482.47|480.17|17
1736194370000|2025-01-06 20:12:50|482.72|480.42|482.95|480.65|482.95|480.65|482.72|480.42|10
1736194380000|2025-01-06 20:13:00|482.96|480.66|483.12|480.82|483.12|480.82|482.95|480.65|15
1736194390000|2025-01-06 20:13:10|483.11|480.81|483.16|480.86|483.17|480.87|483.11|480.81|14
1736194400000|2025-01-06 20:13:20|483.15|480.85|483.21|480.91|483.21|480.91|483.15|480.85|9
1736194410000|2025-01-06 20:13:30|483.22|480.92|483.14|480.84|483.22|480.92|483.14|480.84|7
1736194420000|2025-01-06 20:13:40|483.15|480.85|483.13|480.83|483.2|480.9|483.13|480.83|10
1736194430000|2025-01-06 20:13:50|483.02|480.72|483.08|480.78|483.19|480.89|483.02|480.72|15
1736194440000|2025-01-06 20:14:00|483.14|480.84|483.08|480.78|483.14|480.84|483.05|480.75|17
1736194450000|2025-01-06 20:14:10|483.07|480.77|483.13|480.83|483.15|480.85|483.06|480.76|10
1736194460000|2025-01-06 20:14:20|483.12|480.82|483.11|480.81|483.13|480.83|483.1|480.8|21
1736194470000|2025-01-06 20:14:30|483.1|480.8|483.21|480.91|483.26|480.96|483.08|480.78|24
1736194480000|2025-01-06 20:14:40|483.23|480.93|483.37|481.07|483.37|481.07|483.21|480.91|13
1736194490000|2025-01-06 20:14:50|483.35|481.05|483.45|481.15|483.54|481.24|483.33|481.03|19
1736194500000|2025-01-06 20:15:00|483.39|481.09|483.37|481.07|483.39|481.09|483.35|481.05|19
1736194510000|2025-01-06 20:15:10|483.43|481.13|483.45|481.15|483.48|481.18|483.43|481.13|18
1736194520000|2025-01-06 20:15:20|483.47|481.17|483.5|481.2|483.58|481.28|483.47|481.17|21
1736194530000|2025-01-06 20:15:30|483.51|481.21|483.55|481.25|483.57|481.27|483.5|481.2|17
1736194540000|2025-01-06 20:15:40|483.57|481.27|483.43|481.13|483.58|481.28|483.42|481.12|22
1736194550000|2025-01-06 20:15:50|483.42|481.12|483.4|481.1|483.47|481.17|483.38|481.08|18
1736194560000|2025-01-06 20:16:00|483.39|481.09|483.48|481.18|483.49|481.19|483.38|481.08|16
1736194570000|2025-01-06 20:16:10|483.47|481.17|483.39|481.09|483.48|481.18|483.38|481.08|20
1736194580000|2025-01-06 20:16:20|483.38|481.08|483.3|481|483.39|481.09|483.27|480.97|11
1736194590000|2025-01-06 20:16:30|483.28|480.98|483.45|481.15|483.46|481.16|483.28|480.98|16
1736194600000|2025-01-06 20:16:40|483.44|481.14|483.51|481.21|483.56|481.26|483.44|481.14|10
1736194610000|2025-01-06 20:16:50|483.54|481.24|483.44|481.14|483.54|481.24|483.44|481.14|11
1736194620000|2025-01-06 20:17:00|483.36|481.06|483.33|481.03|483.36|481.06|483.31|481.01|17
1736194630000|2025-01-06 20:17:10|483.32|481.02|483.41|481.11|483.44|481.14|483.32|481.02|24
1736194640000|2025-01-06 20:17:20|483.4|481.1|483.41|481.11|483.41|481.11|483.38|481.08|5
1736194650000|2025-01-06 20:17:30|483.42|481.12|483.41|481.11|483.43|481.13|483.4|481.1|17
1736194660000|2025-01-06 20:17:40|483.42|481.12|483.43|481.13|483.43|481.13|483.42|481.12|4
1736194670000|2025-01-06 20:17:50|483.44|481.14|483.51|481.21|483.51|481.21|483.44|481.14|7
1736194680000|2025-01-06 20:18:00|483.49|481.19|483.41|481.11|483.49|481.19|483.37|481.07|18
1736194690000|2025-01-06 20:18:10|483.42|481.12|483.43|481.13|483.43|481.13|483.41|481.11|6
1736194700000|2025-01-06 20:18:20|483.48|481.18|483.51|481.21|483.52|481.22|483.48|481.18|6
1736194710000|2025-01-06 20:18:30|483.52|481.22|483.55|481.25|483.57|481.27|483.51|481.21|10
1736194720000|2025-01-06 20:18:40|483.54|481.24|483.5|481.2|483.54|481.24|483.42|481.12|8
1736194730000|2025-01-06 20:18:50|483.48|481.18|483.6|481.3|483.6|481.3|483.48|481.18|17
1736194740000|2025-01-06 20:19:00|483.59|481.29|483.56|481.26|483.64|481.34|483.56|481.26|9
1736194750000|2025-01-06 20:19:10|483.47|481.17|483.62|481.32|483.63|481.33|483.45|481.15|16
1736194760000|2025-01-06 20:19:20|483.61|481.31|483.62|481.32|483.63|481.33|483.56|481.26|16
1736194770000|2025-01-06 20:19:30|483.61|481.31|483.51|481.21|483.62|481.32|483.5|481.2|11
1736194780000|2025-01-06 20:19:40|483.53|481.23|483.54|481.24|483.54|481.24|483.51|481.21|7
1736194800000|2025-01-06 20:20:00|483.51|481.21|483.64|481.34|483.64|481.34|483.49|481.19|11
1736194810000|2025-01-06 20:20:10|483.63|481.33|483.49|481.19|483.63|481.33|483.46|481.16|18
1736194820000|2025-01-06 20:20:20|483.48|481.18|483.47|481.17|483.48|481.18|483.43|481.13|11
1736194830000|2025-01-06 20:20:30|483.49|481.19|483.5|481.2|483.5|481.2|483.49|481.19|2
1736194840000|2025-01-06 20:20:40|483.45|481.15|483.61|481.31|483.61|481.31|483.45|481.15|6
1736194850000|2025-01-06 20:20:50|483.6|481.3|483.62|481.32|483.63|481.33|483.6|481.3|15
1736194860000|2025-01-06 20:21:00|483.59|481.29|483.5|481.2|483.59|481.29|483.49|481.19|11
1736194870000|2025-01-06 20:21:10|483.49|481.19|483.5|481.2|483.52|481.22|483.49|481.19|9
1736194880000|2025-01-06 20:21:20|483.49|481.19|483.49|481.19|483.5|481.2|483.49|481.19|19
1736194890000|2025-01-06 20:21:30|483.5|481.2|483.49|481.19|483.5|481.2|483.49|481.19|8
1736194900000|2025-01-06 20:21:40|483.5|481.2|483.48|481.18|483.5|481.2|483.46|481.16|9
1736194910000|2025-01-06 20:21:50|483.55|481.25|483.51|481.21|483.55|481.25|483.49|481.19|15
1736194920000|2025-01-06 20:22:00|483.5|481.2|483.35|481.05|483.5|481.2|483.34|481.04|11
1736194930000|2025-01-06 20:22:10|483.36|481.06|483.29|480.99|483.36|481.06|483.29|480.99|11
1736194940000|2025-01-06 20:22:20|483.28|480.98|483.28|480.98|483.3|481|483.25|480.95|12
1736194950000|2025-01-06 20:22:30|483.26|480.96|483.24|480.94|483.3|481|483.23|480.93|10
1736194960000|2025-01-06 20:22:40|483.28|480.98|483.17|480.87|483.3|481|483.17|480.87|15
1736194970000|2025-01-06 20:22:50|483.11|480.81|483.03|480.73|483.11|480.81|483.01|480.71|8
1736194980000|2025-01-06 20:23:00|483.06|480.76|483.18|480.88|483.22|480.92|483.04|480.74|11
1736194990000|2025-01-06 20:23:10|483.17|480.87|483.27|480.97|483.3|481|483.17|480.87|14
1736195000000|2025-01-06 20:23:20|483.23|480.93|483.21|480.91|483.24|480.94|483.2|480.9|13
1736195010000|2025-01-06 20:23:30|483.19|480.89|483.27|480.97|483.27|480.97|483.18|480.88|10
1736195020000|2025-01-06 20:23:40|483.26|480.96|483.2|480.9|483.31|481.01|483.2|480.9|7
1736195030000|2025-01-06 20:23:50|483.19|480.89|483.18|480.88|483.23|480.93|483.18|480.88|13
1736195040000|2025-01-06 20:24:00|483.17|480.87|483.18|480.88|483.19|480.89|483.14|480.84|15
1736195050000|2025-01-06 20:24:10|483.16|480.86|483.22|480.92|483.22|480.92|483.16|480.86|12
1736195060000|2025-01-06 20:24:20|483.21|480.91|483.21|480.91|483.23|480.93|483.19|480.89|11
1736195070000|2025-01-06 20:24:30|483.18|480.88|483.19|480.89|483.19|480.89|483.15|480.85|16
1736195080000|2025-01-06 20:24:40|483.24|480.94|483.34|481.04|483.37|481.07|483.24|480.94|15
1736195090000|2025-01-06 20:24:50|483.36|481.06|483.52|481.22|483.52|481.22|483.36|481.06|14
1736195100000|2025-01-06 20:25:00|483.51|481.21|483.3|481|483.51|481.21|483.28|480.98|11
1736195110000|2025-01-06 20:25:10|483.29|480.99|483.24|480.94|483.29|480.99|483.24|480.94|7
1736195120000|2025-01-06 20:25:20|483.25|480.95|483.15|480.85|483.25|480.95|483.12|480.82|9
1736195130000|2025-01-06 20:25:30|483.11|480.81|483.03|480.73|483.12|480.82|483.02|480.72|14
1736195140000|2025-01-06 20:25:40|483.02|480.72|482.94|480.64|483.02|480.72|482.9|480.6|18
1736195150000|2025-01-06 20:25:50|482.93|480.63|482.95|480.65|482.95|480.65|482.93|480.63|5
1736195160000|2025-01-06 20:26:00|482.97|480.67|483.05|480.75|483.05|480.75|482.95|480.65|7
1736195170000|2025-01-06 20:26:10|483.04|480.74|483.03|480.73|483.05|480.75|482.99|480.69|15
1736195180000|2025-01-06 20:26:20|483.04|480.74|483|480.7|483.04|480.74|482.99|480.69|4
1736195190000|2025-01-06 20:26:30|482.99|480.69|482.97|480.67|482.99|480.69|482.95|480.65|4
1736195200000|2025-01-06 20:26:40|482.96|480.66|482.93|480.63|482.96|480.66|482.93|480.63|3
1736195210000|2025-01-06 20:26:50|482.95|480.65|482.93|480.63|482.96|480.66|482.92|480.62|12
1736195220000|2025-01-06 20:27:00|482.9|480.6|482.68|480.38|482.92|480.62|482.68|480.38|17
1736195230000|2025-01-06 20:27:10|482.73|480.43|482.63|480.33|482.73|480.43|482.62|480.32|15
1736195240000|2025-01-06 20:27:20|482.62|480.32|482.58|480.28|482.62|480.32|482.58|480.28|6
1736195250000|2025-01-06 20:27:30|482.59|480.29|482.6|480.3|482.61|480.31|482.59|480.29|5
1736195260000|2025-01-06 20:27:40|482.61|480.31|482.6|480.3|482.64|480.34|482.57|480.27|16
1736195270000|2025-01-06 20:27:50|482.57|480.27|482.56|480.26|482.61|480.31|482.55|480.25|13
1736195280000|2025-01-06 20:28:00|482.57|480.27|482.37|480.07|482.58|480.28|482.37|480.07|17
1736195290000|2025-01-06 20:28:10|482.35|480.05|482.38|480.08|482.39|480.09|482.35|480.05|14
1736195300000|2025-01-06 20:28:20|482.37|480.07|482.43|480.13|482.43|480.13|482.31|480.01|12
1736195310000|2025-01-06 20:28:30|482.46|480.16|482.52|480.22|482.52|480.22|482.46|480.16|11
1736195320000|2025-01-06 20:28:40|482.51|480.21|482.54|480.24|482.54|480.24|482.51|480.21|5
1736195330000|2025-01-06 20:28:50|482.53|480.23|482.66|480.36|482.66|480.36|482.52|480.22|13
1736195340000|2025-01-06 20:29:00|482.65|480.35|482.66|480.36|482.66|480.36|482.53|480.23|18
1736195350000|2025-01-06 20:29:10|482.63|480.33|482.58|480.28|482.65|480.35|482.55|480.25|13
1736195360000|2025-01-06 20:29:20|482.57|480.27|482.7|480.4|482.74|480.44|482.57|480.27|26
1736195370000|2025-01-06 20:29:30|482.71|480.41|482.66|480.36|482.71|480.41|482.66|480.36|5
1736195380000|2025-01-06 20:29:40|482.65|480.35|482.55|480.25|482.66|480.36|482.48|480.18|10
1736195390000|2025-01-06 20:29:50|482.59|480.29|482.66|480.36|482.67|480.37|482.53|480.23|17
1736195400000|2025-01-06 20:30:00|482.65|480.35|482.78|480.48|482.83|480.53|482.65|480.35|19
1736195410000|2025-01-06 20:30:10|482.77|480.47|482.54|480.24|482.77|480.47|482.54|480.24|14
1736195420000|2025-01-06 20:30:20|482.44|480.14|482.55|480.25|482.6|480.3|482.4|480.1|19
1736195430000|2025-01-06 20:30:30|482.59|480.29|482.72|480.42|482.79|480.49|482.59|480.29|21
1736195440000|2025-01-06 20:30:40|482.75|480.45|482.72|480.42|482.82|480.52|482.72|480.42|21
1736195450000|2025-01-06 20:30:50|482.64|480.34|482.58|480.28|482.65|480.35|482.58|480.28|15
1736195460000|2025-01-06 20:31:00|482.52|480.22|482.29|479.99|482.54|480.24|482.29|479.99|22
1736195470000|2025-01-06 20:31:10|482.31|480.01|482.44|480.14|482.45|480.15|482.29|479.99|18
1736195480000|2025-01-06 20:31:20|482.37|480.07|482.45|480.15|482.47|480.17|482.37|480.07|20
1736195490000|2025-01-06 20:31:30|482.44|480.14|482.47|480.17|482.47|480.17|482.4|480.1|14
1736195500000|2025-01-06 20:31:40|482.46|480.16|482.43|480.13|482.46|480.16|482.41|480.11|13
1736195510000|2025-01-06 20:31:50|482.42|480.12|482.56|480.26|482.56|480.26|482.41|480.11|20
1736195520000|2025-01-06 20:32:00|482.55|480.25|482.82|480.52|482.82|480.52|482.5|480.2|21
1736195530000|2025-01-06 20:32:10|482.83|480.53|482.83|480.53|482.83|480.53|482.83|480.53|1
1736195540000|2025-01-06 20:32:20|482.82|480.52|482.75|480.45|482.82|480.52|482.75|480.45|11
1736195550000|2025-01-06 20:32:30|482.74|480.44|482.66|480.36|482.75|480.45|482.64|480.34|18
1736195560000|2025-01-06 20:32:40|482.67|480.37|482.73|480.43|482.76|480.46|482.63|480.33|12
1736195570000|2025-01-06 20:32:50|482.74|480.44|482.78|480.48|482.8|480.5|482.74|480.44|14
1736195580000|2025-01-06 20:33:00|482.81|480.51|482.79|480.49|482.81|480.51|482.76|480.46|11
1736195590000|2025-01-06 20:33:10|482.78|480.48|482.84|480.54|482.84|480.54|482.78|480.48|8
1736195600000|2025-01-06 20:33:20|482.83|480.53|482.85|480.55|482.99|480.69|482.83|480.53|19
1736195610000|2025-01-06 20:33:30|482.86|480.56|483.05|480.75|483.05|480.75|482.86|480.56|13
1736195620000|2025-01-06 20:33:40|483.04|480.74|483.02|480.72|483.06|480.76|483.02|480.72|3
1736195640000|2025-01-06 20:34:00|483.06|480.76|482.99|480.69|483.07|480.77|482.98|480.68|18
1736195650000|2025-01-06 20:34:10|482.98|480.68|483.06|480.76|483.08|480.78|482.98|480.68|16
1736195660000|2025-01-06 20:34:20|483.08|480.78|483.14|480.84|483.17|480.87|483.07|480.77|10
1736195670000|2025-01-06 20:34:30|483.16|480.86|483.3|481|483.31|481.01|483.16|480.86|10
1736195680000|2025-01-06 20:34:40|483.31|481.01|483.39|481.09|483.44|481.14|483.31|481.01|11
1736195690000|2025-01-06 20:34:50|483.43|481.13|483.51|481.21|483.52|481.22|483.43|481.13|16
1736195700000|2025-01-06 20:35:00|483.52|481.22|483.61|481.31|483.62|481.32|483.48|481.18|9
1736195710000|2025-01-06 20:35:10|483.62|481.32|483.46|481.16|483.64|481.34|483.44|481.14|16
1736195720000|2025-01-06 20:35:20|483.49|481.19|483.47|481.17|483.51|481.21|483.44|481.14|23
1736195730000|2025-01-06 20:35:30|483.46|481.16|483.5|481.2|483.55|481.25|483.46|481.16|15
1736195740000|2025-01-06 20:35:40|483.49|481.19|483.53|481.23|483.54|481.24|483.48|481.18|14
1736195750000|2025-01-06 20:35:50|483.54|481.24|483.58|481.28|483.58|481.28|483.52|481.22|20
1736195760000|2025-01-06 20:36:00|483.55|481.25|483.53|481.23|483.56|481.26|483.53|481.23|7
1736195770000|2025-01-06 20:36:10|483.6|481.3|483.59|481.29|483.7|481.4|483.58|481.28|8
1736195780000|2025-01-06 20:36:20|483.58|481.28|483.59|481.29|483.59|481.29|483.58|481.28|2
1736195790000|2025-01-06 20:36:30|483.58|481.28|483.59|481.29|483.59|481.29|483.53|481.23|8
1736195800000|2025-01-06 20:36:40|483.58|481.28|483.36|481.06|483.58|481.28|483.36|481.06|12
1736195810000|2025-01-06 20:36:50|483.37|481.07|483.43|481.13|483.43|481.13|483.36|481.06|15
1736195820000|2025-01-06 20:37:00|483.42|481.12|483.34|481.04|483.42|481.12|483.32|481.02|11
1736195830000|2025-01-06 20:37:10|483.33|481.03|483.15|480.85|483.33|481.03|483.15|480.85|7
1736195840000|2025-01-06 20:37:20|483.1|480.8|483.12|480.82|483.12|480.82|483.05|480.75|17
1736195850000|2025-01-06 20:37:30|483.11|480.81|483.06|480.76|483.11|480.81|483.03|480.73|8
1736195860000|2025-01-06 20:37:40|483.08|480.78|482.94|480.64|483.08|480.78|482.94|480.64|7
1736195870000|2025-01-06 20:37:50|482.93|480.63|482.91|480.61|482.94|480.64|482.87|480.57|12
1736195880000|2025-01-06 20:38:00|482.9|480.6|482.75|480.45|482.9|480.6|482.75|480.45|14
1736195890000|2025-01-06 20:38:10|482.74|480.44|482.68|480.38|482.74|480.44|482.68|480.38|18
1736195900000|2025-01-06 20:38:20|482.69|480.39|482.66|480.36|482.7|480.4|482.64|480.34|12
1736195910000|2025-01-06 20:38:30|482.65|480.35|482.56|480.26|482.67|480.37|482.56|480.26|10
1736195920000|2025-01-06 20:38:40|482.57|480.27|482.55|480.25|482.6|480.3|482.55|480.25|13
1736195930000|2025-01-06 20:38:50|482.54|480.24|482.42|480.12|482.56|480.26|482.4|480.1|16
1736195940000|2025-01-06 20:39:00|482.46|480.16|482.76|480.46|482.76|480.46|482.46|480.16|20
1736195950000|2025-01-06 20:39:10|482.86|480.56|482.83|480.53|482.87|480.57|482.79|480.49|16
1736195960000|2025-01-06 20:39:20|482.82|480.52|482.76|480.46|482.85|480.55|482.76|480.46|14
1736195970000|2025-01-06 20:39:30|482.77|480.47|482.9|480.6|482.96|480.66|482.77|480.47|14
1736195980000|2025-01-06 20:39:40|482.89|480.59|482.77|480.47|482.9|480.6|482.75|480.45|9
1736195990000|2025-01-06 20:39:50|482.75|480.45|482.75|480.45|482.76|480.46|482.73|480.43|14
1736196000000|2025-01-06 20:40:00|482.76|480.46|482.74|480.44|482.82|480.52|482.73|480.43|15
1736196010000|2025-01-06 20:40:10|482.77|480.47|482.58|480.28|482.77|480.47|482.54|480.24|18
1736196020000|2025-01-06 20:40:20|482.55|480.25|482.62|480.32|482.72|480.42|482.55|480.25|14
1736196030000|2025-01-06 20:40:30|482.61|480.31|482.68|480.38|482.68|480.38|482.6|480.3|14
1736196040000|2025-01-06 20:40:40|482.67|480.37|482.83|480.53|482.83|480.53|482.65|480.35|9
1736196050000|2025-01-06 20:40:50|482.82|480.52|482.79|480.49|482.83|480.53|482.76|480.46|13
1736196060000|2025-01-06 20:41:00|482.81|480.51|482.84|480.54|482.84|480.54|482.75|480.45|18
1736196070000|2025-01-06 20:41:10|482.83|480.53|482.73|480.43|482.84|480.54|482.7|480.4|15
1736196080000|2025-01-06 20:41:20|482.72|480.42|482.68|480.38|482.72|480.42|482.68|480.38|6
1736196090000|2025-01-06 20:41:30|482.67|480.37|482.66|480.36|482.68|480.38|482.62|480.32|19
1736196100000|2025-01-06 20:41:40|482.65|480.35|482.72|480.42|482.73|480.43|482.64|480.34|12
1736196110000|2025-01-06 20:41:50|482.7|480.4|482.67|480.37|482.73|480.43|482.67|480.37|15
1736196120000|2025-01-06 20:42:00|482.63|480.33|482.52|480.22|482.63|480.33|482.49|480.19|9
1736196130000|2025-01-06 20:42:10|482.51|480.21|482.41|480.11|482.51|480.21|482.38|480.08|17
1736196140000|2025-01-06 20:42:20|482.43|480.13|482.31|480.01|482.43|480.13|482.31|480.01|11
1736196150000|2025-01-06 20:42:30|482.3|480|482.33|480.03|482.35|480.05|482.29|479.99|15
1736196160000|2025-01-06 20:42:40|482.27|479.97|482.38|480.08|482.38|480.08|482.23|479.93|13
1736196170000|2025-01-06 20:42:50|482.39|480.09|482.4|480.1|482.41|480.11|482.39|480.09|5
1736196180000|2025-01-06 20:43:00|482.42|480.12|482.22|479.92|482.49|480.19|482.22|479.92|18
1736196190000|2025-01-06 20:43:10|482.23|479.93|482.22|479.92|482.23|479.93|482.16|479.86|10
1736196200000|2025-01-06 20:43:20|482.23|479.93|482.28|479.98|482.28|479.98|482.2|479.9|18
1736196210000|2025-01-06 20:43:30|482.29|479.99|482.28|479.98|482.29|479.99|482.26|479.96|3
1736196220000|2025-01-06 20:43:40|482.27|479.97|482.18|479.88|482.28|479.98|482.17|479.87|8
1736196230000|2025-01-06 20:43:50|482.17|479.87|482.07|479.77|482.18|479.88|482.07|479.77|12
1736196240000|2025-01-06 20:44:00|482.09|479.79|482.11|479.81|482.12|479.82|482.06|479.76|10
1736196250000|2025-01-06 20:44:10|482.1|479.8|481.99|479.69|482.1|479.8|481.98|479.68|16
1736196260000|2025-01-06 20:44:20|482.05|479.75|482.1|479.8|482.12|479.82|482.05|479.75|4
1736196270000|2025-01-06 20:44:30|482.12|479.82|482.19|479.89|482.19|479.89|482.1|479.8|7
1736196280000|2025-01-06 20:44:40|482.18|479.88|482.18|479.88|482.18|479.88|482.18|479.88|1
1736196290000|2025-01-06 20:44:50|482.14|479.84|482.19|479.89|482.19|479.89|482.14|479.84|4
1736196300000|2025-01-06 20:45:00|482.22|479.92|482.48|480.18|482.48|480.18|482.22|479.92|13
1736196310000|2025-01-06 20:45:10|482.47|480.17|482.07|479.77|482.47|480.17|482.06|479.76|23
1736196320000|2025-01-06 20:45:20|482.06|479.76|481.94|479.64|482.06|479.76|481.94|479.64|16
1736196330000|2025-01-06 20:45:30|481.88|479.58|482.04|479.74|482.04|479.74|481.88|479.58|8
1736196340000|2025-01-06 20:45:40|482.06|479.76|481.89|479.59|482.08|479.78|481.88|479.58|20
1736196350000|2025-01-06 20:45:50|481.88|479.58|481.99|479.69|482.01|479.71|481.85|479.55|17
1736196360000|2025-01-06 20:46:00|481.98|479.68|482.03|479.73|482.06|479.76|481.95|479.65|17
1736196370000|2025-01-06 20:46:10|482.02|479.72|481.8|479.5|482.02|479.72|481.8|479.5|23
1736196380000|2025-01-06 20:46:20|481.77|479.47|481.58|479.28|481.77|479.47|481.57|479.27|20
1736196390000|2025-01-06 20:46:30|481.57|479.27|481.33|479.03|481.58|479.28|481.33|479.03|19
1736196400000|2025-01-06 20:46:40|481.3|479|481.21|478.91|481.3|479|481.16|478.86|17
1736196410000|2025-01-06 20:46:50|481.22|478.92|481.19|478.89|481.24|478.94|481.15|478.85|14
1736196420000|2025-01-06 20:47:00|481.17|478.87|481.08|478.78|481.17|478.87|480.94|478.64|18
1736196430000|2025-01-06 20:47:10|481.07|478.77|480.85|478.55|481.07|478.77|480.85|478.55|22
1736196440000|2025-01-06 20:47:20|480.84|478.54|480.87|478.57|480.87|478.57|480.76|478.46|17
1736196450000|2025-01-06 20:47:30|480.88|478.58|480.68|478.38|480.92|478.62|480.67|478.37|19
1736196460000|2025-01-06 20:47:40|480.67|478.37|480.87|478.57|480.87|478.57|480.64|478.34|15
1736196470000|2025-01-06 20:47:50|480.91|478.61|481.09|478.79|481.1|478.8|480.91|478.61|12
1736196480000|2025-01-06 20:48:00|481.07|478.77|481.13|478.83|481.13|478.83|480.95|478.65|24
1736196490000|2025-01-06 20:48:10|481.15|478.85|480.96|478.66|481.2|478.9|480.96|478.66|26
1736196500000|2025-01-06 20:48:20|480.93|478.63|480.96|478.66|480.96|478.66|480.91|478.61|12
1736196510000|2025-01-06 20:48:30|480.95|478.65|480.92|478.62|480.96|478.66|480.89|478.59|16
1736196520000|2025-01-06 20:48:40|480.93|478.63|480.88|478.58|480.97|478.67|480.88|478.58|19
1736196530000|2025-01-06 20:48:50|480.89|478.59|481.25|478.95|481.26|478.96|480.87|478.57|20
1736196540000|2025-01-06 20:49:00|481.27|478.97|481.06|478.76|481.3|479|481.06|478.76|23
1736196550000|2025-01-06 20:49:10|481|478.7|480.98|478.68|481.1|478.8|480.98|478.68|23
1736196560000|2025-01-06 20:49:20|480.96|478.66|480.9|478.6|480.96|478.66|480.83|478.53|19
1736196570000|2025-01-06 20:49:30|480.93|478.63|480.89|478.59|480.94|478.64|480.89|478.59|9
1736196580000|2025-01-06 20:49:40|480.9|478.6|480.85|478.55|480.95|478.65|480.85|478.55|13
1736196590000|2025-01-06 20:49:50|480.84|478.54|480.79|478.49|480.84|478.54|480.79|478.49|13
1736196600000|2025-01-06 20:50:00|480.78|478.48|480.91|478.61|480.95|478.65|480.76|478.46|28
1736196610000|2025-01-06 20:50:10|480.92|478.62|480.97|478.67|481.15|478.85|480.92|478.62|16
1736196620000|2025-01-06 20:50:20|481.06|478.76|481.31|479.01|481.31|479.01|481.06|478.76|21
1736196630000|2025-01-06 20:50:30|481.33|479.03|481.4|479.1|481.45|479.15|481.29|478.99|17
1736196640000|2025-01-06 20:50:40|481.39|479.09|481.22|478.92|481.4|479.1|481.22|478.92|24
1736196650000|2025-01-06 20:50:50|481.27|478.97|481.22|478.92|481.28|478.98|481.18|478.88|20
1736196660000|2025-01-06 20:51:00|481.21|478.91|481.44|479.14|481.45|479.15|481.2|478.9|17
1736196670000|2025-01-06 20:51:10|481.43|479.13|481.68|479.38|481.71|479.41|481.38|479.08|22
1736196680000|2025-01-06 20:51:20|481.64|479.34|481.99|479.69|481.99|479.69|481.64|479.34|29
1736196690000|2025-01-06 20:51:30|481.98|479.68|481.97|479.67|482|479.7|481.9|479.6|23
1736196700000|2025-01-06 20:51:40|481.96|479.66|482.05|479.75|482.06|479.76|481.95|479.65|13
1736196710000|2025-01-06 20:51:50|482.11|479.81|482.31|480.01|482.31|480.01|482.11|479.81|23
1736196720000|2025-01-06 20:52:00|482.3|480|482.27|479.97|482.3|480|482.27|479.97|11
1736196730000|2025-01-06 20:52:10|482.28|479.98|482.44|480.14|482.51|480.21|482.27|479.97|18
1736196740000|2025-01-06 20:52:20|482.46|480.16|482.36|480.06|482.46|480.16|482.32|480.02|15
1736196750000|2025-01-06 20:52:30|482.35|480.05|482.42|480.12|482.42|480.12|482.35|480.05|17
1736196760000|2025-01-06 20:52:40|482.44|480.14|482.6|480.3|482.6|480.3|482.44|480.14|17
1736196770000|2025-01-06 20:52:50|482.61|480.31|482.58|480.28|482.61|480.31|482.55|480.25|6
1736196780000|2025-01-06 20:53:00|482.57|480.27|482.67|480.37|482.67|480.37|482.57|480.27|10
1736196790000|2025-01-06 20:53:10|482.68|480.38|482.64|480.34|482.81|480.51|482.63|480.33|21
1736196800000|2025-01-06 20:53:20|482.59|480.29|482.59|480.29|482.63|480.33|482.56|480.26|16
1736196810000|2025-01-06 20:53:30|482.6|480.3|482.61|480.31|482.61|480.31|482.6|480.3|2
1736196820000|2025-01-06 20:53:40|482.62|480.32|482.59|480.29|482.66|480.36|482.59|480.29|9
1736196830000|2025-01-06 20:53:50|482.54|480.24|482.61|480.31|482.61|480.31|482.53|480.23|12
1736196840000|2025-01-06 20:54:00|482.6|480.3|482.81|480.51|482.82|480.52|482.6|480.3|23
1736196850000|2025-01-06 20:54:10|482.85|480.55|482.64|480.34|482.85|480.55|482.62|480.32|7
1736196860000|2025-01-06 20:54:20|482.55|480.25|482.55|480.25|482.55|480.25|482.52|480.22|7
1736196870000|2025-01-06 20:54:30|482.54|480.24|482.38|480.08|482.54|480.24|482.38|480.08|10
1736196880000|2025-01-06 20:54:40|482.42|480.12|482.67|480.37|482.67|480.37|482.42|480.12|20
1736196890000|2025-01-06 20:54:50|482.66|480.36|482.65|480.35|482.68|480.38|482.65|480.35|17
1736196900000|2025-01-06 20:55:00|482.66|480.36|482.56|480.26|482.7|480.4|482.53|480.23|21
1736196910000|2025-01-06 20:55:10|482.54|480.24|482.48|480.18|482.55|480.25|482.47|480.17|20
1736196920000|2025-01-06 20:55:20|482.43|480.13|482.38|480.08|482.43|480.13|482.29|479.99|22
1736196930000|2025-01-06 20:55:30|482.37|480.07|482.09|479.79|482.37|480.07|482.07|479.77|22
1736196940000|2025-01-06 20:55:40|482.08|479.78|482.15|479.85|482.21|479.91|482.08|479.78|23
1736196950000|2025-01-06 20:55:50|482.14|479.84|482.07|479.77|482.14|479.84|482.05|479.75|15
1736196960000|2025-01-06 20:56:00|482.06|479.76|481.97|479.67|482.06|479.76|481.97|479.67|20
1736196970000|2025-01-06 20:56:10|481.89|479.59|482.03|479.73|482.05|479.75|481.89|479.59|20
1736196980000|2025-01-06 20:56:20|482.02|479.72|482.23|479.93|482.28|479.98|482.01|479.71|22
1736196990000|2025-01-06 20:56:30|482.24|479.94|482.05|479.75|482.24|479.94|482.02|479.72|15
1736197000000|2025-01-06 20:56:40|482.04|479.74|482.04|479.74|482.06|479.76|482|479.7|18
1736197010000|2025-01-06 20:56:50|482.03|479.73|482.05|479.75|482.09|479.79|481.96|479.66|21
1736197020000|2025-01-06 20:57:00|482.09|479.79|481.82|479.52|482.09|479.79|481.82|479.52|21
1736197030000|2025-01-06 20:57:10|481.81|479.51|481.83|479.53|481.9|479.6|481.8|479.5|18
1736197040000|2025-01-06 20:57:20|481.82|479.52|481.67|479.37|481.85|479.55|481.6|479.3|25
1736197050000|2025-01-06 20:57:30|481.74|479.44|481.71|479.41|481.78|479.48|481.7|479.4|13
1736197060000|2025-01-06 20:57:40|481.68|479.38|481.66|479.36|481.7|479.4|481.63|479.33|18
1736197070000|2025-01-06 20:57:50|481.65|479.35|481.66|479.36|481.68|479.38|481.61|479.31|13
1736197080000|2025-01-06 20:58:00|481.65|479.35|481.4|479.1|481.65|479.35|481.4|479.1|19
1736197090000|2025-01-06 20:58:10|481.46|479.16|481.41|479.11|481.47|479.17|481.4|479.1|15
1736197100000|2025-01-06 20:58:20|481.4|479.1|481.26|478.96|481.4|479.1|481.21|478.91|22
1736197110000|2025-01-06 20:58:30|481.27|478.97|481.26|478.96|481.28|478.98|481.22|478.92|12
1736197120000|2025-01-06 20:58:40|481.24|478.94|481.26|478.96|481.28|478.98|481.21|478.91|10
1736197130000|2025-01-06 20:58:50|481.29|478.99|481.38|479.08|481.44|479.14|481.29|478.99|15
1736197140000|2025-01-06 20:59:00|481.35|479.05|481.66|479.36|481.66|479.36|481.32|479.02|25
1736197150000|2025-01-06 20:59:10|481.68|479.38|482.07|479.77|482.07|479.77|481.62|479.32|18
1736197160000|2025-01-06 20:59:20|482.06|479.76|482.09|479.79|482.2|479.9|482.02|479.72|27
1736197170000|2025-01-06 20:59:30|482.08|479.78|482.07|479.77|482.12|479.82|481.97|479.67|19
1736197180000|2025-01-06 20:59:40|482.13|479.83|482.26|479.96|482.26|479.96|482.07|479.77|17
1736197190000|2025-01-06 20:59:50|482.25|479.95|481.94|479.64|482.25|479.95|481.91|479.61|26
1736197200000|2025-01-06 21:00:00|481.93|479.63|482.17|479.87|482.4|480.1|481.93|479.63|23
1736197210000|2025-01-06 21:00:10|482.16|479.86|482.33|480.03|482.34|480.04|482.16|479.86|24
1736197220000|2025-01-06 21:00:20|482.34|480.04|482.36|480.06|482.38|480.08|482.21|479.91|23
1736197230000|2025-01-06 21:00:30|482.31|480.01|482.25|479.95|482.31|480.01|482.16|479.86|27
1736197240000|2025-01-06 21:00:40|482.24|479.94|482.24|479.94|482.27|479.97|482.2|479.9|13
1736197250000|2025-01-06 21:00:50|482.23|479.93|482|479.7|482.29|479.99|481.93|479.63|23
1736197260000|2025-01-06 21:01:00|482.02|479.72|482.13|479.83|482.19|479.89|482.02|479.72|18
1736197270000|2025-01-06 21:01:10|482.12|479.82|482.12|479.82|482.2|479.9|482.1|479.8|23
1736197280000|2025-01-06 21:01:20|482.14|479.84|482.29|479.99|482.31|480.01|482.13|479.83|17
1736197290000|2025-01-06 21:01:30|482.28|479.98|482.28|479.98|482.32|480.02|482.25|479.95|18
1736197300000|2025-01-06 21:01:40|482.25|479.95|482.09|479.79|482.25|479.95|482.06|479.76|20
1736197310000|2025-01-06 21:01:50|482.07|479.77|482.16|479.86|482.27|479.97|482.07|479.77|18
1736197320000|2025-01-06 21:02:00|482.15|479.85|482.31|480.01|482.33|480.03|482.15|479.85|17
1736197330000|2025-01-06 21:02:10|482.3|480|482.22|479.92|482.35|480.05|482.22|479.92|25
1736197340000|2025-01-06 21:02:20|482.23|479.93|482.23|479.93|482.27|479.97|482.21|479.91|20
1736197350000|2025-01-06 21:02:30|482.25|479.95|482.21|479.91|482.25|479.95|482.19|479.89|19
1736197360000|2025-01-06 21:02:40|482.19|479.89|482.3|480|482.31|480.01|482.19|479.89|11
1736197370000|2025-01-06 21:02:50|482.29|479.99|482.33|480.03|482.4|480.1|482.29|479.99|10
1736197380000|2025-01-06 21:03:00|482.32|480.02|482.44|480.14|482.44|480.14|482.25|479.95|14
1736197390000|2025-01-06 21:03:10|482.43|480.13|482.24|479.94|482.43|480.13|482.24|479.94|12
1736197400000|2025-01-06 21:03:20|482.13|479.83|482.11|479.81|482.13|479.83|482.09|479.79|18
1736197410000|2025-01-06 21:03:30|482.1|479.8|482.25|479.95|482.3|480|482.1|479.8|21
1736197420000|2025-01-06 21:03:40|482.24|479.94|482.15|479.85|482.25|479.95|482.15|479.85|12
1736197430000|2025-01-06 21:03:50|482.14|479.84|482.02|479.72|482.14|479.84|482.02|479.72|10
1736197440000|2025-01-06 21:04:00|481.97|479.67|481.42|479.12|481.97|479.67|481.41|479.11|19
1736197450000|2025-01-06 21:04:10|481.48|479.18|481.45|479.15|481.48|479.18|481.39|479.09|14
1736197460000|2025-01-06 21:04:20|481.44|479.14|481.34|479.04|481.45|479.15|481.31|479.01|12
1736197470000|2025-01-06 21:04:30|481.31|479.01|481.33|479.03|481.37|479.07|481.26|478.96|18
1736197480000|2025-01-06 21:04:40|481.36|479.06|481.25|478.95|481.36|479.06|481.25|478.95|13
1736197490000|2025-01-06 21:04:50|481.24|478.94|481.32|479.02|481.32|479.02|481.23|478.93|11
1736197500000|2025-01-06 21:05:00|481.31|479.01|481.57|479.27|481.58|479.28|481.29|478.99|13
1736197510000|2025-01-06 21:05:10|481.58|479.28|481.46|479.16|481.63|479.33|481.43|479.13|18
1736197520000|2025-01-06 21:05:20|481.45|479.15|481.49|479.19|481.49|479.19|481.42|479.12|4
1736197530000|2025-01-06 21:05:30|481.5|479.2|481.71|479.41|481.71|479.41|481.5|479.2|13
1736197540000|2025-01-06 21:05:40|481.72|479.42|481.84|479.54|481.9|479.6|481.71|479.41|10
1736197550000|2025-01-06 21:05:50|481.83|479.53|481.88|479.58|481.88|479.58|481.78|479.48|10
1736197560000|2025-01-06 21:06:00|481.9|479.6|481.93|479.63|482.05|479.75|481.89|479.59|20
1736197570000|2025-01-06 21:06:10|481.92|479.62|481.74|479.44|481.92|479.62|481.74|479.44|16
1736197580000|2025-01-06 21:06:20|481.75|479.45|481.68|479.38|481.75|479.45|481.61|479.31|16
1736197590000|2025-01-06 21:06:30|481.67|479.37|481.67|479.37|481.67|479.37|481.67|479.37|1
1736197600000|2025-01-06 21:06:40|481.7|479.4|481.71|479.41|481.77|479.47|481.7|479.4|9
1736197610000|2025-01-06 21:06:50|481.69|479.39|481.67|479.37|481.69|479.39|481.67|479.37|2
1736197620000|2025-01-06 21:07:00|481.6|479.3|481.55|479.25|481.66|479.36|481.51|479.21|18
1736197630000|2025-01-06 21:07:10|481.52|479.22|481.44|479.14|481.54|479.24|481.43|479.13|15
1736197640000|2025-01-06 21:07:20|481.43|479.13|481.38|479.08|481.43|479.13|481.37|479.07|19
1736197650000|2025-01-06 21:07:30|481.4|479.1|481.35|479.05|481.42|479.12|481.35|479.05|13
1736197660000|2025-01-06 21:07:40|481.34|479.04|481.35|479.05|481.48|479.18|481.3|479|17
1736197670000|2025-01-06 21:07:50|481.39|479.09|481.43|479.13|481.44|479.14|481.38|479.08|9
1736197680000|2025-01-06 21:08:00|481.45|479.15|481.57|479.27|481.57|479.27|481.45|479.15|3
1736197690000|2025-01-06 21:08:10|481.56|479.26|481.51|479.21|481.67|479.37|481.46|479.16|11
1736197700000|2025-01-06 21:08:20|481.5|479.2|481.28|478.98|481.51|479.21|481.24|478.94|18
1736197710000|2025-01-06 21:08:30|481.21|478.91|481.12|478.82|481.23|478.93|481.11|478.81|14
1736197720000|2025-01-06 21:08:40|481.1|478.8|481.02|478.72|481.12|478.82|481.02|478.72|13
1736197730000|2025-01-06 21:08:50|481.04|478.74|481.09|478.79|481.11|478.81|481.01|478.71|13
1736197740000|2025-01-06 21:09:00|481.08|478.78|481.14|478.84|481.14|478.84|481.08|478.78|13
1736197750000|2025-01-06 21:09:10|481.13|478.83|481.26|478.96|481.26|478.96|481.12|478.82|11
1736197760000|2025-01-06 21:09:20|481.25|478.95|481.25|478.95|481.32|479.02|481.24|478.94|13
1736197770000|2025-01-06 21:09:30|481.23|478.93|481.21|478.91|481.27|478.97|481.21|478.91|24
1736197780000|2025-01-06 21:09:40|481.25|478.95|481.2|478.9|481.25|478.95|481.2|478.9|7
1736197800000|2025-01-06 21:10:00|480.98|478.68|480.57|478.27|480.98|478.68|480.44|478.14|19
1736197810000|2025-01-06 21:10:10|480.56|478.26|480.62|478.32|480.62|478.32|480.54|478.24|9
1736197820000|2025-01-06 21:10:20|480.63|478.33|480.74|478.44|480.85|478.55|480.63|478.33|18
1736197840000|2025-01-06 21:10:40|480.79|478.49|480.75|478.45|480.79|478.49|480.74|478.44|9
1736197850000|2025-01-06 21:10:50|480.78|478.48|480.9|478.6|480.96|478.66|480.75|478.45|20
1736197860000|2025-01-06 21:11:00|480.91|478.61|480.95|478.65|480.95|478.65|480.89|478.59|5
1736197870000|2025-01-06 21:11:10|480.97|478.67|480.92|478.62|481.09|478.79|480.92|478.62|18
1736197880000|2025-01-06 21:11:20|480.95|478.65|480.87|478.57|480.95|478.65|480.87|478.57|11
1736197890000|2025-01-06 21:11:30|480.9|478.6|480.86|478.56|480.9|478.6|480.86|478.56|8
1736197900000|2025-01-06 21:11:40|480.85|478.55|480.75|478.45|480.85|478.55|480.75|478.45|6
1736197940000|2025-01-06 21:12:20|480.72|478.42|480.68|478.38|480.72|478.42|480.68|478.38|4
1736197950000|2025-01-06 21:12:30|480.71|478.41|480.74|478.44|480.8|478.5|480.71|478.41|14
1736197960000|2025-01-06 21:12:40|480.77|478.47|480.7|478.4|480.77|478.47|480.7|478.4|13
1736197970000|2025-01-06 21:12:50|480.69|478.39|480.55|478.25|480.71|478.41|480.55|478.25|16
1736197980000|2025-01-06 21:13:00|480.5|478.2|480.38|478.08|480.5|478.2|480.33|478.03|17
1736197990000|2025-01-06 21:13:10|480.37|478.07|480.54|478.24|480.58|478.28|480.37|478.07|10
1736198000000|2025-01-06 21:13:20|480.53|478.23|480.57|478.27|480.6|478.3|480.53|478.23|9
1736198010000|2025-01-06 21:13:30|480.56|478.26|480.62|478.32|480.62|478.32|480.54|478.24|12
1736198020000|2025-01-06 21:13:40|480.64|478.34|480.62|478.32|480.64|478.34|480.59|478.29|9
1736198030000|2025-01-06 21:13:50|480.64|478.34|480.58|478.28|480.66|478.36|480.58|478.28|9
1736198040000|2025-01-06 21:14:00|480.57|478.27|480.55|478.25|480.63|478.33|480.53|478.23|10
1736198050000|2025-01-06 21:14:10|480.54|478.24|480.38|478.08|480.54|478.24|480.21|477.91|17
1736198060000|2025-01-06 21:14:20|480.36|478.06|480.25|477.95|480.38|478.08|480.25|477.95|14
1736198070000|2025-01-06 21:14:30|480.24|477.94|480.22|477.92|480.3|478|480.2|477.9|15
1736198080000|2025-01-06 21:14:40|480.26|477.96|480.13|477.83|480.26|477.96|480.13|477.83|10
1736198090000|2025-01-06 21:14:50|480.15|477.85|480.07|477.77|480.15|477.85|480.03|477.73|15
1736198100000|2025-01-06 21:15:00|480.03|477.73|480.05|477.75|480.12|477.82|480.01|477.71|11
1736198110000|2025-01-06 21:15:10|480.08|477.78|480.32|478.02|480.35|478.05|480.08|477.78|18
1736198120000|2025-01-06 21:15:20|480.35|478.05|480.5|478.2|480.51|478.21|480.35|478.05|15
1736198130000|2025-01-06 21:15:30|480.49|478.19|480.57|478.27|480.6|478.3|480.45|478.15|17
1736198140000|2025-01-06 21:15:40|480.6|478.3|480.51|478.21|480.6|478.3|480.51|478.21|6
1736198150000|2025-01-06 21:15:50|480.54|478.24|480.56|478.26|480.56|478.26|480.51|478.21|7
1736198160000|2025-01-06 21:16:00|480.55|478.25|480.55|478.25|480.57|478.27|480.54|478.24|13
1736198170000|2025-01-06 21:16:10|480.54|478.24|480.48|478.18|480.54|478.24|480.39|478.09|14
1736198180000|2025-01-06 21:16:20|480.49|478.19|480.54|478.24|480.54|478.24|480.47|478.17|7
1736198190000|2025-01-06 21:16:30|480.6|478.3|480.57|478.27|480.6|478.3|480.57|478.27|4
1736198200000|2025-01-06 21:16:40|480.58|478.28|480.59|478.29|480.6|478.3|480.57|478.27|10
1736198210000|2025-01-06 21:16:50|480.58|478.28|480.66|478.36|480.72|478.42|480.53|478.23|13
1736198220000|2025-01-06 21:17:00|480.65|478.35|480.79|478.49|480.81|478.51|480.64|478.34|8
1736198230000|2025-01-06 21:17:10|480.78|478.48|480.86|478.56|480.86|478.56|480.78|478.48|16
1736198240000|2025-01-06 21:17:20|480.88|478.58|480.85|478.55|480.89|478.59|480.85|478.55|5
1736198250000|2025-01-06 21:17:30|480.92|478.62|480.93|478.63|481.07|478.77|480.89|478.59|13
1736198260000|2025-01-06 21:17:40|480.92|478.62|480.94|478.64|480.97|478.67|480.9|478.6|13
1736198270000|2025-01-06 21:17:50|480.95|478.65|481.11|478.81|481.22|478.92|480.95|478.65|16
1736198280000|2025-01-06 21:18:00|481.12|478.82|481.11|478.81|481.15|478.85|481.1|478.8|18
1736198290000|2025-01-06 21:18:10|481.1|478.8|481.14|478.84|481.15|478.85|481.09|478.79|17
1736198300000|2025-01-06 21:18:20|481.12|478.82|481.06|478.76|481.14|478.84|481.06|478.76|12
1736198310000|2025-01-06 21:18:30|480.95|478.65|480.91|478.61|480.98|478.68|480.91|478.61|13
1736198320000|2025-01-06 21:18:40|480.96|478.66|480.96|478.66|480.98|478.68|480.92|478.62|10
1736198330000|2025-01-06 21:18:50|480.95|478.65|480.75|478.45|480.95|478.65|480.74|478.44|17
1736198340000|2025-01-06 21:19:00|480.76|478.46|480.65|478.35|480.78|478.48|480.65|478.35|19
1736198350000|2025-01-06 21:19:10|480.66|478.36|480.48|478.18|480.66|478.36|480.48|478.18|12
1736198360000|2025-01-06 21:19:20|480.35|478.05|480.36|478.06|480.43|478.13|480.34|478.04|14
1736198370000|2025-01-06 21:19:30|480.35|478.05|480.36|478.06|480.48|478.18|480.34|478.04|14
1736198380000|2025-01-06 21:19:40|480.38|478.08|480.47|478.17|480.58|478.28|480.37|478.07|17
1736198390000|2025-01-06 21:19:50|480.46|478.16|480.58|478.28|480.58|478.28|480.46|478.16|9
1736198400000|2025-01-06 21:20:00|480.56|478.26|480.53|478.23|480.6|478.3|480.51|478.21|16
1736198410000|2025-01-06 21:20:10|480.55|478.25|480.74|478.44|480.74|478.44|480.55|478.25|7
1736198420000|2025-01-06 21:20:20|480.73|478.43|480.66|478.36|480.73|478.43|480.66|478.36|14
1736198430000|2025-01-06 21:20:30|480.67|478.37|480.57|478.27|480.67|478.37|480.56|478.26|6
1736198440000|2025-01-06 21:20:40|480.58|478.28|480.58|478.28|480.61|478.31|480.58|478.28|17
1736198450000|2025-01-06 21:20:50|480.61|478.31|480.52|478.22|480.61|478.31|480.52|478.22|6
1736198460000|2025-01-06 21:21:00|480.51|478.21|480.24|477.94|480.51|478.21|480.22|477.92|20
1736198470000|2025-01-06 21:21:10|480.21|477.91|480.18|477.88|480.25|477.95|480.16|477.86|13
1736198480000|2025-01-06 21:21:20|480.14|477.84|480.08|477.78|480.14|477.84|479.94|477.64|19
1736198490000|2025-01-06 21:21:30|480.07|477.77|480.14|477.84|480.23|477.93|480.07|477.77|19
1736198500000|2025-01-06 21:21:40|480.13|477.83|479.77|477.47|480.13|477.83|479.59|477.29|26
1736198510000|2025-01-06 21:21:50|479.76|477.46|479.72|477.42|479.82|477.52|479.68|477.38|15
1736198520000|2025-01-06 21:22:00|479.71|477.41|479.62|477.32|479.71|477.41|479.62|477.32|18
1736198530000|2025-01-06 21:22:10|479.61|477.31|479.63|477.33|479.66|477.36|479.58|477.28|15
1736198540000|2025-01-06 21:22:20|479.61|477.31|479.56|477.26|479.61|477.31|479.56|477.26|24
1736198550000|2025-01-06 21:22:30|479.57|477.27|479.12|476.82|479.57|477.27|479.1|476.8|22
1736198560000|2025-01-06 21:22:40|479.1|476.8|479.34|477.04|479.34|477.04|479.09|476.79|11
1736198570000|2025-01-06 21:22:50|479.33|477.03|479.31|477.01|479.35|477.05|479.3|477|13
1736198580000|2025-01-06 21:23:00|479.3|477|479.15|476.85|479.3|477|479.11|476.81|21
1736198590000|2025-01-06 21:23:10|479.11|476.81|478.74|476.44|479.12|476.82|478.74|476.44|22
1736198600000|2025-01-06 21:23:20|478.78|476.48|478.8|476.5|478.8|476.5|478.74|476.44|9
1736198610000|2025-01-06 21:23:30|478.86|476.56|478.86|476.56|479.06|476.76|478.84|476.54|30
1736198620000|2025-01-06 21:23:40|478.9|476.6|478.91|476.61|479.04|476.74|478.81|476.51|28
1736198630000|2025-01-06 21:23:50|478.97|476.67|478.94|476.64|479.03|476.73|478.91|476.61|15
1736198640000|2025-01-06 21:24:00|478.89|476.59|479.21|476.91|479.22|476.92|478.88|476.58|23
1736198650000|2025-01-06 21:24:10|479.17|476.87|479.04|476.74|479.22|476.92|479.04|476.74|13
1736198660000|2025-01-06 21:24:20|479.06|476.76|479.06|476.76|479.25|476.95|479.03|476.73|18
1736198670000|2025-01-06 21:24:30|479.05|476.75|478.86|476.56|479.05|476.75|478.8|476.5|20
1736198680000|2025-01-06 21:24:40|478.88|476.58|478.69|476.39|478.9|476.6|478.69|476.39|19
1736198690000|2025-01-06 21:24:50|478.68|476.38|478.67|476.37|478.72|476.42|478.58|476.28|18
1736198700000|2025-01-06 21:25:00|478.66|476.36|478.85|476.55|478.89|476.59|478.66|476.36|18
1736198710000|2025-01-06 21:25:10|478.83|476.53|478.63|476.33|478.83|476.53|478.62|476.32|18
1736198720000|2025-01-06 21:25:20|478.64|476.34|478.65|476.35|478.68|476.38|478.61|476.31|26
1736198730000|2025-01-06 21:25:30|478.67|476.37|478.84|476.54|478.93|476.63|478.67|476.37|26
1736198740000|2025-01-06 21:25:40|478.83|476.53|479.26|476.96|479.29|476.99|478.81|476.51|23
1736198750000|2025-01-06 21:25:50|479.27|476.97|479.13|476.83|479.31|477.01|479.11|476.81|18
1736198760000|2025-01-06 21:26:00|479.11|476.81|478.98|476.68|479.32|477.02|478.98|476.68|25
1736198770000|2025-01-06 21:26:10|478.97|476.67|478.9|476.6|478.99|476.69|478.9|476.6|22
1736198780000|2025-01-06 21:26:20|478.89|476.59|479.38|477.08|479.38|477.08|478.89|476.59|22
1736198790000|2025-01-06 21:26:30|479.36|477.06|479.29|476.99|479.4|477.1|479.26|476.96|18
1736198800000|2025-01-06 21:26:40|479.34|477.04|479.36|477.06|479.4|477.1|479.34|477.04|14
1736198810000|2025-01-06 21:26:50|479.35|477.05|479.41|477.11|479.47|477.17|479.34|477.04|19
1736198820000|2025-01-06 21:27:00|479.37|477.07|479.26|476.96|479.37|477.07|479.23|476.93|15
1736198830000|2025-01-06 21:27:10|479.28|476.98|479.18|476.88|479.3|477|479.18|476.88|21
1736198840000|2025-01-06 21:27:20|479.17|476.87|479.09|476.79|479.26|476.96|479.09|476.79|17
1736198850000|2025-01-06 21:27:30|479.08|476.78|479.07|476.77|479.12|476.82|479.04|476.74|18
1736198860000|2025-01-06 21:27:40|479.05|476.75|478.97|476.67|479.05|476.75|478.86|476.56|24
1736198870000|2025-01-06 21:27:50|479.01|476.71|478.99|476.69|479.08|476.78|478.97|476.67|12
1736198880000|2025-01-06 21:28:00|479|476.7|478.9|476.6|479.01|476.71|478.89|476.59|17
1736198890000|2025-01-06 21:28:10|478.89|476.59|478.75|476.45|478.89|476.59|478.73|476.43|22
1736198900000|2025-01-06 21:28:20|478.76|476.46|478.75|476.45|478.76|476.46|478.69|476.39|10
1736198910000|2025-01-06 21:28:30|478.78|476.48|479.04|476.74|479.04|476.74|478.78|476.48|22
1736198920000|2025-01-06 21:28:40|479.05|476.75|479.01|476.71|479.09|476.79|479.01|476.71|10
1736198930000|2025-01-06 21:28:50|478.98|476.68|478.98|476.68|478.98|476.68|478.98|476.68|1
1736198940000|2025-01-06 21:29:00|478.99|476.69|478.89|476.59|478.99|476.69|478.87|476.57|12
1736198950000|2025-01-06 21:29:10|478.9|476.6|478.93|476.63|479.1|476.8|478.9|476.6|13
1736198960000|2025-01-06 21:29:20|478.91|476.61|478.79|476.49|478.91|476.61|478.78|476.48|11
1736198970000|2025-01-06 21:29:30|478.78|476.48|479.15|476.85|479.15|476.85|478.78|476.48|21
1736198980000|2025-01-06 21:29:40|479.17|476.87|479.3|477|479.33|477.03|479.17|476.87|9
1736198990000|2025-01-06 21:29:50|479.28|476.98|479.18|476.88|479.28|476.98|479.12|476.82|13
1736199000000|2025-01-06 21:30:00|479.19|476.89|479.33|477.03|479.42|477.12|479.19|476.89|17
1736199010000|2025-01-06 21:30:10|479.35|477.05|479.46|477.16|479.48|477.18|479.24|476.94|23
1736199020000|2025-01-06 21:30:20|479.47|477.17|479.72|477.42|479.73|477.43|479.47|477.17|24
1736199030000|2025-01-06 21:30:30|479.77|477.47|479.94|477.64|479.98|477.68|479.77|477.47|25
1736199040000|2025-01-06 21:30:40|479.98|477.68|479.79|477.49|479.98|477.68|479.77|477.47|23
1736199050000|2025-01-06 21:30:50|479.77|477.47|479.81|477.51|479.91|477.61|479.77|477.47|22
1736199060000|2025-01-06 21:31:00|479.83|477.53|479.93|477.63|479.97|477.67|479.83|477.53|25
1736199070000|2025-01-06 21:31:10|479.94|477.64|479.92|477.62|480.06|477.76|479.92|477.62|19
1736199080000|2025-01-06 21:31:20|479.93|477.63|480.01|477.71|480.04|477.74|479.93|477.63|17
1736199090000|2025-01-06 21:31:30|480.02|477.72|480.04|477.74|480.04|477.74|479.98|477.68|12
1736199100000|2025-01-06 21:31:40|480.07|477.77|480.03|477.73|480.16|477.86|480|477.7|16
1736199110000|2025-01-06 21:31:50|480.01|477.71|479.98|477.68|480.06|477.76|479.98|477.68|13
1736199120000|2025-01-06 21:32:00|479.99|477.69|480.04|477.74|480.04|477.74|479.96|477.66|12
1736199130000|2025-01-06 21:32:10|480.03|477.73|480.11|477.81|480.11|477.81|480.03|477.73|19
1736199140000|2025-01-06 21:32:20|480.13|477.83|480.15|477.85|480.16|477.86|480.08|477.78|11
1736199150000|2025-01-06 21:32:30|480.16|477.86|480.21|477.91|480.33|478.03|480.12|477.82|20
1736199160000|2025-01-06 21:32:40|480.2|477.9|480.17|477.87|480.2|477.9|480.09|477.79|11
1736199170000|2025-01-06 21:32:50|480.18|477.88|480.27|477.97|480.27|477.97|480.18|477.88|7
1736199180000|2025-01-06 21:33:00|480.26|477.96|480.29|477.99|480.31|478.01|480.25|477.95|12
1736199190000|2025-01-06 21:33:10|480.28|477.98|480.25|477.95|480.28|477.98|480.22|477.92|8
1736199200000|2025-01-06 21:33:20|480.26|477.96|480.52|478.22|480.53|478.23|480.26|477.96|18
1736199210000|2025-01-06 21:33:30|480.53|478.23|480.52|478.22|480.57|478.27|480.48|478.18|15
1736199220000|2025-01-06 21:33:40|480.54|478.24|480.58|478.28|480.6|478.3|480.41|478.11|24
1736199230000|2025-01-06 21:33:50|480.59|478.29|480.56|478.26|480.59|478.29|480.55|478.25|15
1736199240000|2025-01-06 21:34:00|480.59|478.29|480.74|478.44|480.78|478.48|480.59|478.29|20
1736199250000|2025-01-06 21:34:10|480.66|478.36|480.5|478.2|480.66|478.36|480.48|478.18|7
1736199260000|2025-01-06 21:34:20|480.51|478.21|480.51|478.21|480.56|478.26|480.51|478.21|14
1736199270000|2025-01-06 21:34:30|480.49|478.19|480.53|478.23|480.53|478.23|480.48|478.18|13
1736199280000|2025-01-06 21:34:40|480.52|478.22|480.34|478.04|480.52|478.22|480.34|478.04|9
1736199290000|2025-01-06 21:34:50|480.35|478.05|480.22|477.92|480.35|478.05|480.22|477.92|14
1736199300000|2025-01-06 21:35:00|480.21|477.91|480.11|477.81|480.3|478|480.09|477.79|25
1736199310000|2025-01-06 21:35:10|480.12|477.82|480.13|477.83|480.18|477.88|480.09|477.79|18
1736199320000|2025-01-06 21:35:20|480.12|477.82|480.11|477.81|480.12|477.82|480.09|477.79|14
1736199330000|2025-01-06 21:35:30|480.1|477.8|479.97|477.67|480.1|477.8|479.97|477.67|15
1736199340000|2025-01-06 21:35:40|479.95|477.65|479.92|477.62|479.95|477.65|479.87|477.57|10
1736199350000|2025-01-06 21:35:50|479.91|477.61|479.93|477.63|479.93|477.63|479.82|477.52|14
1736199360000|2025-01-06 21:36:00|479.91|477.61|479.86|477.56|479.92|477.62|479.84|477.54|23
1736199370000|2025-01-06 21:36:10|479.87|477.57|479.81|477.51|479.91|477.61|479.81|477.51|16
1736199380000|2025-01-06 21:36:20|479.73|477.43|479.56|477.26|479.83|477.53|479.56|477.26|23
1736199390000|2025-01-06 21:36:30|479.57|477.27|479.35|477.05|479.59|477.29|479.33|477.03|22
1736199400000|2025-01-06 21:36:40|479.34|477.04|479.13|476.83|479.35|477.05|479.12|476.82|16
1736199410000|2025-01-06 21:36:50|479.1|476.8|479.21|476.91|479.22|476.92|479.04|476.74|19
1736199420000|2025-01-06 21:37:00|479.22|476.92|479.28|476.98|479.39|477.09|479.22|476.92|25
1736199430000|2025-01-06 21:37:10|479.29|476.99|479.26|476.96|479.3|477|479.25|476.95|12
1736199440000|2025-01-06 21:37:20|479.13|476.83|479.02|476.72|479.13|476.83|479|476.7|16
1736199450000|2025-01-06 21:37:30|479.03|476.73|479.09|476.79|479.13|476.83|479.03|476.73|20
1736199460000|2025-01-06 21:37:40|479.1|476.8|478.98|476.68|479.11|476.81|478.94|476.64|19
1736199470000|2025-01-06 21:37:50|479|476.7|478.95|476.65|479.1|476.8|478.91|476.61|18
1736199480000|2025-01-06 21:38:00|478.96|476.66|479.23|476.93|479.24|476.94|478.96|476.66|21
1736199490000|2025-01-06 21:38:10|479.22|476.92|479.31|477.01|479.35|477.05|479.19|476.89|18
1736199500000|2025-01-06 21:38:20|479.3|477|479.04|476.74|479.3|477|479.04|476.74|23
1736199510000|2025-01-06 21:38:30|479.03|476.73|478.92|476.62|479.03|476.73|478.92|476.62|14
1736199520000|2025-01-06 21:38:40|478.84|476.54|478.84|476.54|478.86|476.56|478.66|476.36|25
1736199530000|2025-01-06 21:38:50|478.85|476.55|478.86|476.56|478.88|476.58|478.83|476.53|7
1736199540000|2025-01-06 21:39:00|478.88|476.58|478.93|476.63|478.97|476.67|478.86|476.56|13
1736199550000|2025-01-06 21:39:10|478.95|476.65|478.99|476.69|479.02|476.72|478.88|476.58|21
1736199560000|2025-01-06 21:39:20|479|476.7|479.14|476.84|479.14|476.84|478.96|476.66|27
1736199570000|2025-01-06 21:39:30|479.18|476.88|479.25|476.95|479.33|477.03|479.18|476.88|17
1736199580000|2025-01-06 21:39:40|479.23|476.93|479.23|476.93|479.26|476.96|479.13|476.83|16
1736199590000|2025-01-06 21:39:50|479.22|476.92|479.42|477.12|479.42|477.12|479.21|476.91|14
1736199600000|2025-01-06 21:40:00|479.4|477.1|479.27|476.97|479.4|477.1|479.27|476.97|8
1736199610000|2025-01-06 21:40:10|479.26|476.96|479.07|476.77|479.28|476.98|479.04|476.74|10
1736199620000|2025-01-06 21:40:20|479.06|476.76|478.94|476.64|479.06|476.76|478.89|476.59|25
1736199630000|2025-01-06 21:40:30|478.93|476.63|478.91|476.61|478.94|476.64|478.85|476.55|14
1736199640000|2025-01-06 21:40:40|478.93|476.63|478.95|476.65|478.96|476.66|478.92|476.62|13
1736199650000|2025-01-06 21:40:50|478.94|476.64|478.98|476.68|479|476.7|478.94|476.64|14
1736199660000|2025-01-06 21:41:00|479|476.7|479.1|476.8|479.15|476.85|479|476.7|13
1736199670000|2025-01-06 21:41:10|479.11|476.81|479.11|476.81|479.15|476.85|479.11|476.81|3
1736199680000|2025-01-06 21:41:20|479.12|476.82|479.11|476.81|479.12|476.82|479.11|476.81|12
1736199690000|2025-01-06 21:41:30|479.1|476.8|479.15|476.85|479.15|476.85|479.08|476.78|7
1736199700000|2025-01-06 21:41:40|479.12|476.82|479.12|476.82|479.13|476.83|479.12|476.82|3
1736199710000|2025-01-06 21:41:50|479.13|476.83|479.26|476.96|479.27|476.97|479.13|476.83|18
1736199720000|2025-01-06 21:42:00|479.27|476.97|479.24|476.94|479.27|476.97|479.23|476.93|6
1736199730000|2025-01-06 21:42:10|479.23|476.93|479.15|476.85|479.24|476.94|479.13|476.83|15
1736199740000|2025-01-06 21:42:20|479.12|476.82|479.24|476.94|479.24|476.94|479.12|476.82|8
1736199750000|2025-01-06 21:42:30|479.25|476.95|479.26|476.96|479.29|476.99|479.25|476.95|12
1736199760000|2025-01-06 21:42:40|479.23|476.93|479.18|476.88|479.23|476.93|479.12|476.82|16
1736199770000|2025-01-06 21:42:50|479.2|476.9|479.3|477|479.3|477|479.2|476.9|7
1736199780000|2025-01-06 21:43:00|479.24|476.94|479.36|477.06|479.4|477.1|479.22|476.92|18
1736199790000|2025-01-06 21:43:10|479.4|477.1|479.25|476.95|479.4|477.1|479.24|476.94|15
1736199800000|2025-01-06 21:43:20|479.24|476.94|479.37|477.07|479.37|477.07|479.24|476.94|13
1736199810000|2025-01-06 21:43:30|479.36|477.06|479.34|477.04|479.4|477.1|479.28|476.98|7
1736199820000|2025-01-06 21:43:40|479.4|477.1|479.35|477.05|479.4|477.1|479.34|477.04|7
1736199830000|2025-01-06 21:43:50|479.36|477.06|479.36|477.06|479.36|477.06|479.35|477.05|5
1736199840000|2025-01-06 21:44:00|479.37|477.07|479.32|477.02|479.37|477.07|479.32|477.02|4
1736199850000|2025-01-06 21:44:10|479.24|476.94|479.29|476.99|479.29|476.99|479.24|476.94|15
1736199860000|2025-01-06 21:44:20|479.31|477.01|479.22|476.92|479.34|477.04|479.22|476.92|11
1736199870000|2025-01-06 21:44:30|479.25|476.95|479.24|476.94|479.26|476.96|479.24|476.94|4
1736199880000|2025-01-06 21:44:40|479.25|476.95|479.24|476.94|479.27|476.97|479.24|476.94|13
1736199890000|2025-01-06 21:44:50|479.25|476.95|479.23|476.93|479.25|476.95|479.22|476.92|17
1736199900000|2025-01-06 21:45:00|479.28|476.98|479.09|476.79|479.36|477.06|479.08|476.78|21
1736199910000|2025-01-06 21:45:10|479.1|476.8|479.23|476.93|479.33|477.03|479.1|476.8|15
1736199920000|2025-01-06 21:45:20|479.25|476.95|479.24|476.94|479.27|476.97|479.24|476.94|11
1736199930000|2025-01-06 21:45:30|479.22|476.92|479.32|477.02|479.33|477.03|479.22|476.92|13
1736199940000|2025-01-06 21:45:40|479.33|477.03|479.34|477.04|479.35|477.05|479.32|477.02|7
1736199950000|2025-01-06 21:45:50|479.33|477.03|479.34|477.04|479.37|477.07|479.26|476.96|13
1736199960000|2025-01-06 21:46:00|479.35|477.05|479.55|477.25|479.55|477.25|479.35|477.05|15
1736199970000|2025-01-06 21:46:10|479.6|477.3|479.58|477.28|479.6|477.3|479.53|477.23|20
1736199980000|2025-01-06 21:46:20|479.54|477.24|479.4|477.1|479.54|477.24|479.38|477.08|14
1736199990000|2025-01-06 21:46:30|479.39|477.09|479.37|477.07|479.43|477.13|479.32|477.02|17
1736200000000|2025-01-06 21:46:40|479.36|477.06|479.32|477.02|479.37|477.07|479.32|477.02|28
1736200010000|2025-01-06 21:46:50|479.31|477.01|479.3|477|479.34|477.04|479.29|476.99|18
1736200020000|2025-01-06 21:47:00|479.34|477.04|479.65|477.35|479.66|477.36|479.34|477.04|9
1736200030000|2025-01-06 21:47:10|479.64|477.34|479.74|477.44|479.74|477.44|479.62|477.32|19
1736200040000|2025-01-06 21:47:20|479.73|477.43|479.88|477.58|479.89|477.59|479.73|477.43|12
1736200050000|2025-01-06 21:47:30|479.89|477.59|479.82|477.52|479.94|477.64|479.8|477.5|12
1736200060000|2025-01-06 21:47:40|479.8|477.5|479.85|477.55|479.85|477.55|479.63|477.33|33
1736200070000|2025-01-06 21:47:50|479.84|477.54|479.85|477.55|479.85|477.55|479.8|477.5|8
1736200080000|2025-01-06 21:48:00|479.83|477.53|480.04|477.74|480.04|477.74|479.83|477.53|16
1736200090000|2025-01-06 21:48:10|480.03|477.73|479.97|477.67|480.06|477.76|479.92|477.62|21
1736200100000|2025-01-06 21:48:20|479.98|477.68|479.96|477.66|480.03|477.73|479.95|477.65|12
1736200110000|2025-01-06 21:48:30|479.98|477.68|480.15|477.85|480.16|477.86|479.98|477.68|11
1736200120000|2025-01-06 21:48:40|480.13|477.83|480.14|477.84|480.17|477.87|480.11|477.81|12
1736200130000|2025-01-06 21:48:50|480.15|477.85|480.19|477.89|480.23|477.93|480.14|477.84|14
1736200140000|2025-01-06 21:49:00|480.21|477.91|480.3|478|480.34|478.04|480.19|477.89|9
1736200160000|2025-01-06 21:49:20|480.31|478.01|480.4|478.1|480.41|478.11|480.3|478|13
1736200170000|2025-01-06 21:49:30|480.39|478.09|480.42|478.12|480.42|478.12|480.39|478.09|7
1736200180000|2025-01-06 21:49:40|480.41|478.11|480.5|478.2|480.51|478.21|480.41|478.11|5
1736200190000|2025-01-06 21:49:50|480.51|478.21|480.51|478.21|480.61|478.31|480.5|478.2|18
1736200200000|2025-01-06 21:50:00|480.52|478.22|480.54|478.24|480.61|478.31|480.46|478.16|23
1736200210000|2025-01-06 21:50:10|480.57|478.27|480.42|478.12|480.57|478.27|480.42|478.12|15
1736200220000|2025-01-06 21:50:20|480.43|478.13|480.57|478.27|480.58|478.28|480.43|478.13|16
1736200230000|2025-01-06 21:50:30|480.56|478.26|480.42|478.12|480.57|478.27|480.38|478.08|16
1736200240000|2025-01-06 21:50:40|480.4|478.1|480.24|477.94|480.4|478.1|480.23|477.93|11
1736200250000|2025-01-06 21:50:50|480.23|477.93|480.19|477.89|480.24|477.94|480.17|477.87|11
1736200260000|2025-01-06 21:51:00|480.12|477.82|480.18|477.88|480.18|477.88|480.12|477.82|10
1736200270000|2025-01-06 21:51:10|480.17|477.87|480.19|477.89|480.24|477.94|480.17|477.87|19
1736200280000|2025-01-06 21:51:20|480.21|477.91|480.18|477.88|480.21|477.91|480.18|477.88|7
1736200290000|2025-01-06 21:51:30|480.16|477.86|480.13|477.83|480.16|477.86|480.13|477.83|3
1736200300000|2025-01-06 21:51:40|480.14|477.84|480.22|477.92|480.22|477.92|480.07|477.77|17
1736200310000|2025-01-06 21:51:50|480.24|477.94|480.32|478.02|480.37|478.07|480.24|477.94|12
1736200320000|2025-01-06 21:52:00|480.31|478.01|480.35|478.05|480.35|478.05|480.31|478.01|3
1736200330000|2025-01-06 21:52:10|480.31|478.01|480.14|477.84|480.31|478.01|480.12|477.82|6
1736200340000|2025-01-06 21:52:20|480.18|477.88|480.12|477.82|480.18|477.88|480.12|477.82|11
1736200350000|2025-01-06 21:52:30|480.11|477.81|480.1|477.8|480.13|477.83|480.08|477.78|14
1736200360000|2025-01-06 21:52:40|480.09|477.79|480.03|477.73|480.11|477.81|480.02|477.72|13
1736200370000|2025-01-06 21:52:50|480.02|477.72|480.01|477.71|480.03|477.73|479.94|477.64|13
1736200380000|2025-01-06 21:53:00|480.02|477.72|480.04|477.74|480.07|477.77|480.01|477.71|11
1736200390000|2025-01-06 21:53:10|480.01|477.71|480|477.7|480.04|477.74|480|477.7|7
1736200400000|2025-01-06 21:53:20|479.98|477.68|480.05|477.75|480.08|477.78|479.98|477.68|12
1736200410000|2025-01-06 21:53:30|480.07|477.77|480.07|477.77|480.15|477.85|480.05|477.75|15
1736200420000|2025-01-06 21:53:40|480.08|477.78|480.12|477.82|480.12|477.82|480.07|477.77|5
1736200430000|2025-01-06 21:53:50|480.15|477.85|480.15|477.85|480.15|477.85|480.15|477.85|1
1736200440000|2025-01-06 21:54:00|480.14|477.84|480.1|477.8|480.14|477.84|480.1|477.8|8
1736200450000|2025-01-06 21:54:10|480.05|477.75|480.06|477.76|480.06|477.76|480.03|477.73|19
1736200460000|2025-01-06 21:54:20|480.05|477.75|480.05|477.75|480.06|477.76|480.03|477.73|19
1736200470000|2025-01-06 21:54:30|480.03|477.73|480.08|477.78|480.08|477.78|479.93|477.63|11
1736200480000|2025-01-06 21:54:40|480.09|477.79|480.07|477.77|480.09|477.79|480.05|477.75|16
1736200490000|2025-01-06 21:54:50|480.06|477.76|480.08|477.78|480.14|477.84|480.06|477.76|19
1736200500000|2025-01-06 21:55:00|480.07|477.77|479.78|477.48|480.07|477.77|479.75|477.45|21
1736200510000|2025-01-06 21:55:10|479.79|477.49|479.75|477.45|479.79|477.49|479.75|477.45|11
1736200520000|2025-01-06 21:55:20|479.72|477.42|479.73|477.43|479.73|477.43|479.68|477.38|12
1736200530000|2025-01-06 21:55:30|479.75|477.45|479.76|477.46|479.8|477.5|479.75|477.45|6
1736200540000|2025-01-06 21:55:40|479.78|477.48|479.6|477.3|479.78|477.48|479.6|477.3|8
1736200550000|2025-01-06 21:55:50|479.59|477.29|479.5|477.2|479.6|477.3|479.5|477.2|12
1736200560000|2025-01-06 21:56:00|479.48|477.18|479.33|477.03|479.48|477.18|479.3|477|17
1736200570000|2025-01-06 21:56:10|479.32|477.02|479.32|477.02|479.33|477.03|479.3|477|14
1736200580000|2025-01-06 21:56:20|479.31|477.01|479.14|476.84|479.34|477.04|479.12|476.82|17
1736200590000|2025-01-06 21:56:30|479.21|476.91|479.21|476.91|479.23|476.93|479.17|476.87|13
1736200600000|2025-01-06 21:56:40|479.22|476.92|479.25|476.95|479.25|476.95|479.22|476.92|4
1736200610000|2025-01-06 21:56:50|479.24|476.94|479.24|476.94|479.25|476.95|479.19|476.89|16
1736200620000|2025-01-06 21:57:00|479.26|476.96|479.34|477.04|479.34|477.04|479.23|476.93|19
1736200630000|2025-01-06 21:57:10|479.33|477.03|479.31|477.01|479.34|477.04|479.31|477.01|3
1736200640000|2025-01-06 21:57:20|479.32|477.02|479.32|477.02|479.32|477.02|479.32|477.02|1
1736200650000|2025-01-06 21:57:30|479.34|477.04|479.09|476.79|479.36|477.06|479.07|476.77|21
1736200660000|2025-01-06 21:57:40|479.08|476.78|479.07|476.77|479.11|476.81|479.02|476.72|17
1736200670000|2025-01-06 21:57:50|479.06|476.76|479.07|476.77|479.11|476.81|479.06|476.76|10
1736200680000|2025-01-06 21:58:00|479.06|476.76|479.08|476.78|479.09|476.79|479.05|476.75|13
1736200690000|2025-01-06 21:58:10|479.06|476.76|479.07|476.77|479.1|476.8|479.05|476.75|19
1736200700000|2025-01-06 21:58:20|479.09|476.79|479.04|476.74|479.1|476.8|479.03|476.73|11
1736200710000|2025-01-06 21:58:30|479.03|476.73|479.08|476.78|479.08|476.78|479.02|476.72|5
1736200720000|2025-01-06 21:58:40|479.07|476.77|479.07|476.77|479.1|476.8|479.05|476.75|14
1736200730000|2025-01-06 21:58:50|479.11|476.81|479.17|476.87|479.2|476.9|479.11|476.81|11
1736200740000|2025-01-06 21:59:00|479.16|476.86|478.97|476.67|479.16|476.86|478.97|476.67|25
1736200750000|2025-01-06 21:59:10|478.98|476.68|479.06|476.76|479.07|476.77|478.98|476.68|5
1736200760000|2025-01-06 21:59:20|479.05|476.75|479.07|476.77|479.07|476.77|479.02|476.72|14
1736200770000|2025-01-06 21:59:30|479.14|476.84|479.11|476.81|479.14|476.84|479.11|476.81|8
1736200780000|2025-01-06 21:59:40|479.1|476.8|478.99|476.69|479.1|476.8|478.99|476.69|15
1736200790000|2025-01-06 21:59:50|478.98|476.68|478.99|476.69|478.99|476.69|478.98|476.68|6
1736200800000|2025-01-06 22:00:00|478.98|476.68|479.2|476.9|479.2|476.9|478.94|476.64|16
1736200810000|2025-01-06 22:00:10|479.22|476.92|479.27|476.97|479.29|476.99|479.22|476.92|14
1736200820000|2025-01-06 22:00:20|479.28|476.98|479.39|477.09|479.47|477.17|479.28|476.98|11
1736200830000|2025-01-06 22:00:30|479.28|476.98|479.15|476.85|479.28|476.98|479.06|476.76|12
1736200840000|2025-01-06 22:00:40|479.14|476.84|479.25|476.95|479.26|476.96|479.14|476.84|11
1736200850000|2025-01-06 22:00:50|479.24|476.94|479.19|476.89|479.3|477|479.19|476.89|13
1736200860000|2025-01-06 22:01:00|479.18|476.88|479.03|476.73|479.18|476.88|479.02|476.72|19
1736200870000|2025-01-06 22:01:10|479.02|476.72|479.02|476.72|479.06|476.76|479.01|476.71|13
1736200880000|2025-01-06 22:01:20|479.01|476.71|479.09|476.79|479.14|476.84|479|476.7|14
1736200890000|2025-01-06 22:01:30|479.1|476.8|479.18|476.88|479.18|476.88|479.1|476.8|10
1736200900000|2025-01-06 22:01:40|479.21|476.91|479.34|477.04|479.38|477.08|479.19|476.89|17
1736200910000|2025-01-06 22:01:50|479.37|477.07|479.28|476.98|479.37|477.07|479.28|476.98|12
1736200920000|2025-01-06 22:02:00|479.29|476.99|479.24|476.94|479.45|477.15|479.24|476.94|16
1736200930000|2025-01-06 22:02:10|479.23|476.93|479.28|476.98|479.32|477.02|479.2|476.9|19
1736200940000|2025-01-06 22:02:20|479.27|476.97|479.26|476.96|479.28|476.98|479.24|476.94|13
1736200950000|2025-01-06 22:02:30|479.29|476.99|479.36|477.06|479.39|477.09|479.27|476.97|10
1736200960000|2025-01-06 22:02:40|479.38|477.08|479.37|477.07|479.4|477.1|479.32|477.02|11
1736200970000|2025-01-06 22:02:50|479.32|477.02|479.25|476.95|479.36|477.06|479.25|476.95|16
1736200980000|2025-01-06 22:03:00|479.22|476.92|479.23|476.93|479.24|476.94|479.22|476.92|3
1736200990000|2025-01-06 22:03:10|479.24|476.94|479.22|476.92|479.24|476.94|479.22|476.92|3
1736201000000|2025-01-06 22:03:20|479.12|476.82|479.09|476.79|479.14|476.84|479.07|476.77|11
1736201010000|2025-01-06 22:03:30|479.07|476.77|479.07|476.77|479.08|476.78|479.07|476.77|3
1736201020000|2025-01-06 22:03:40|479.09|476.79|478.74|476.44|479.09|476.79|478.73|476.43|21
1736201030000|2025-01-06 22:03:50|478.75|476.45|478.8|476.5|478.8|476.5|478.72|476.42|11
1736201040000|2025-01-06 22:04:00|478.77|476.47|478.72|476.42|478.79|476.49|478.72|476.42|10
1736201050000|2025-01-06 22:04:10|478.75|476.45|478.72|476.42|478.75|476.45|478.72|476.42|4
1736201060000|2025-01-06 22:04:20|478.7|476.4|478.7|476.4|478.72|476.42|478.59|476.29|19
1736201070000|2025-01-06 22:04:30|478.73|476.43|478.73|476.43|478.77|476.47|478.72|476.42|10
1736201080000|2025-01-06 22:04:40|478.72|476.42|478.7|476.4|478.75|476.45|478.66|476.36|17
1736201090000|2025-01-06 22:04:50|478.69|476.39|478.58|476.28|478.69|476.39|478.58|476.28|9
1736201100000|2025-01-06 22:05:00|478.6|476.3|478.64|476.34|478.65|476.35|478.59|476.29|7
1736201110000|2025-01-06 22:05:10|478.63|476.33|478.35|476.05|478.63|476.33|478.34|476.04|19
1736201120000|2025-01-06 22:05:20|478.37|476.07|478.64|476.34|478.64|476.34|478.37|476.07|14
1736201130000|2025-01-06 22:05:30|478.63|476.33|478.61|476.31|478.63|476.33|478.6|476.3|4
1736201140000|2025-01-06 22:05:40|478.63|476.33|478.75|476.45|478.75|476.45|478.63|476.33|6
1736201160000|2025-01-06 22:06:00|478.76|476.46|478.77|476.47|478.78|476.48|478.76|476.46|4
1736201170000|2025-01-06 22:06:10|478.76|476.46|478.29|475.99|478.76|476.46|478.28|475.98|9
1736201180000|2025-01-06 22:06:20|478.26|475.96|478.28|475.98|478.29|475.99|478.26|475.96|3
1736201200000|2025-01-06 22:06:40|478.23|475.93|478.17|475.87|478.23|475.93|478.17|475.87|7
1736201210000|2025-01-06 22:06:50|478.22|475.92|478.28|475.98|478.3|476|478.21|475.91|13
1736201220000|2025-01-06 22:07:00|478.26|475.96|478.23|475.93|478.26|475.96|478.22|475.92|12
1736201230000|2025-01-06 22:07:10|478.28|475.98|478.25|475.95|478.3|476|478.25|475.95|7
1736201240000|2025-01-06 22:07:20|478.24|475.94|478.17|475.87|478.24|475.94|478.17|475.87|7
1736201260000|2025-01-06 22:07:40|477.93|475.63|477.76|475.46|477.93|475.63|477.76|475.46|2
1736201270000|2025-01-06 22:07:50|477.75|475.45|477.7|475.4|477.75|475.45|477.67|475.37|12
1736201280000|2025-01-06 22:08:00|477.75|475.45|477.69|475.39|477.75|475.45|477.67|475.37|7
1736201290000|2025-01-06 22:08:10|477.67|475.37|477.86|475.56|477.86|475.56|477.67|475.37|9
1736201300000|2025-01-06 22:08:20|477.91|475.61|477.91|475.61|477.91|475.61|477.91|475.61|1
1736201310000|2025-01-06 22:08:30|477.96|475.66|478.08|475.78|478.08|475.78|477.93|475.63|6
1736201320000|2025-01-06 22:08:40|478.09|475.79|478.17|475.87|478.18|475.88|478.09|475.79|10
1736201330000|2025-01-06 22:08:50|478.19|475.89|478.29|475.99|478.31|476.01|478.18|475.88|5
1736201340000|2025-01-06 22:09:00|478.32|476.02|478.29|475.99|478.32|476.02|478.29|475.99|3
1736201350000|2025-01-06 22:09:10|478.32|476.02|478.32|476.02|478.32|476.02|478.32|476.02|1
1736201360000|2025-01-06 22:09:20|478.34|476.04|478.23|475.93|478.41|476.11|478.22|475.92|13
1736201370000|2025-01-06 22:09:30|478.22|475.92|477.85|475.55|478.22|475.92|477.84|475.54|7
1736201380000|2025-01-06 22:09:40|477.84|475.54|477.84|475.54|477.84|475.54|477.84|475.54|1
1736201390000|2025-01-06 22:09:50|477.87|475.57|477.89|475.59|477.92|475.62|477.87|475.57|6
1736201410000|2025-01-06 22:10:10|477.79|475.49|477.68|475.38|477.79|475.49|477.68|475.38|10
1736201420000|2025-01-06 22:10:20|477.67|475.37|477.67|475.37|477.74|475.44|477.66|475.36|9
1736201430000|2025-01-06 22:10:30|477.66|475.36|477.64|475.34|477.66|475.36|477.64|475.34|3
1736201440000|2025-01-06 22:10:40|477.62|475.32|477.62|475.32|477.66|475.36|477.62|475.32|15
1736201450000|2025-01-06 22:10:50|477.61|475.31|477.62|475.32|477.62|475.32|477.61|475.31|2
1736201460000|2025-01-06 22:11:00|477.64|475.34|477.66|475.36|477.66|475.36|477.64|475.34|2
1736201470000|2025-01-06 22:11:10|477.67|475.37|477.55|475.25|477.7|475.4|477.54|475.24|10
1736201480000|2025-01-06 22:11:20|477.54|475.24|477.56|475.26|477.56|475.26|477.49|475.19|17
1736201490000|2025-01-06 22:11:30|477.55|475.25|477.48|475.18|477.67|475.37|477.48|475.18|17
1736201500000|2025-01-06 22:11:40|477.49|475.19|477.5|475.2|477.5|475.2|477.47|475.17|4
1736201510000|2025-01-06 22:11:50|477.49|475.19|477.56|475.26|477.56|475.26|477.49|475.19|7
1736201530000|2025-01-06 22:12:10|477.57|475.27|477.67|475.37|477.69|475.39|477.56|475.26|6
1736201540000|2025-01-06 22:12:20|477.69|475.39|477.71|475.41|477.72|475.42|477.69|475.39|3
1736201550000|2025-01-06 22:12:30|477.7|475.4|477.52|475.22|477.71|475.41|477.51|475.21|20
1736201560000|2025-01-06 22:12:40|477.53|475.23|477.46|475.16|477.53|475.23|477.43|475.13|6
1736201570000|2025-01-06 22:12:50|477.47|475.17|477.43|475.13|477.47|475.17|477.42|475.12|4
1736201580000|2025-01-06 22:13:00|477.42|475.12|477.11|474.81|477.42|475.12|477.09|474.79|21
1736201590000|2025-01-06 22:13:10|477.09|474.79|477.14|474.84|477.14|474.84|476.96|474.66|12
1736201600000|2025-01-06 22:13:20|477.11|474.81|477.08|474.78|477.11|474.81|477.07|474.77|12
1736201610000|2025-01-06 22:13:30|477.1|474.8|477.08|474.78|477.12|474.82|477.08|474.78|8
1736201620000|2025-01-06 22:13:40|477.19|474.89|477.23|474.93|477.29|474.99|477.18|474.88|7
1736201630000|2025-01-06 22:13:50|477.24|474.94|477.24|474.94|477.24|474.94|477.23|474.93|3
1736201640000|2025-01-06 22:14:00|477.29|474.99|477.67|475.37|477.67|475.37|477.29|474.99|18
1736201650000|2025-01-06 22:14:10|477.68|475.38|477.84|475.54|477.85|475.55|477.68|475.38|11
1736201660000|2025-01-06 22:14:20|477.85|475.55|477.88|475.58|477.92|475.62|477.83|475.53|29
1736201670000|2025-01-06 22:14:30|477.9|475.6|477.93|475.63|477.99|475.69|477.88|475.58|14
1736201680000|2025-01-06 22:14:40|477.91|475.61|477.81|475.51|477.92|475.62|477.81|475.51|15
1736201690000|2025-01-06 22:14:50|477.8|475.5|477.8|475.5|477.81|475.51|477.74|475.44|24
1736201700000|2025-01-06 22:15:00|477.75|475.45|477.8|475.5|477.83|475.53|477.75|475.45|7
1736201710000|2025-01-06 22:15:10|477.79|475.49|478.18|475.88|478.18|475.88|477.79|475.49|16
1736201720000|2025-01-06 22:15:20|478.17|475.87|478.21|475.91|478.25|475.95|478.17|475.87|23
1736201730000|2025-01-06 22:15:30|478.2|475.9|478.25|475.95|478.27|475.97|478.17|475.87|16
1736201740000|2025-01-06 22:15:40|478.24|475.94|478.45|476.15|478.45|476.15|478.24|475.94|15
1736201750000|2025-01-06 22:15:50|478.43|476.13|478.15|475.85|478.43|476.13|478.11|475.81|15
1736201760000|2025-01-06 22:16:00|478.14|475.84|478.12|475.82|478.16|475.86|478.12|475.82|14
1736201770000|2025-01-06 22:16:10|478.13|475.83|478.16|475.86|478.16|475.86|478.12|475.82|16
1736201780000|2025-01-06 22:16:20|478.15|475.85|478.15|475.85|478.16|475.86|478.15|475.85|3
1736201790000|2025-01-06 22:16:30|478.16|475.86|478.1|475.8|478.28|475.98|478.1|475.8|16
1736201800000|2025-01-06 22:16:40|478.07|475.77|477.95|475.65|478.07|475.77|477.93|475.63|13
1736201810000|2025-01-06 22:16:50|477.93|475.63|477.94|475.64|478.06|475.76|477.93|475.63|12
1736201820000|2025-01-06 22:17:00|477.95|475.65|478.28|475.98|478.29|475.99|477.95|475.65|19
1736201830000|2025-01-06 22:17:10|478.29|475.99|478.62|476.32|478.65|476.35|478.29|475.99|16
1736201840000|2025-01-06 22:17:20|478.61|476.31|478.93|476.63|479.01|476.71|478.58|476.28|21
1736201850000|2025-01-06 22:17:30|478.92|476.62|478.92|476.62|478.97|476.67|478.89|476.59|21
1736201860000|2025-01-06 22:17:40|478.91|476.61|478.44|476.14|478.91|476.61|478.41|476.11|20
1736201870000|2025-01-06 22:17:50|478.43|476.13|478.34|476.04|478.43|476.13|478.34|476.04|13
1736201880000|2025-01-06 22:18:00|478.35|476.05|478.34|476.04|478.35|476.05|478.34|476.04|14
1736201890000|2025-01-06 22:18:10|478.35|476.05|478.36|476.06|478.36|476.06|478.34|476.04|8
1736201900000|2025-01-06 22:18:20|478.35|476.05|478.14|475.84|478.37|476.07|478.12|475.82|16
1736201910000|2025-01-06 22:18:30|478.16|475.86|478.27|475.97|478.29|475.99|478.16|475.86|10
1736201920000|2025-01-06 22:18:40|478.26|475.96|478.22|475.92|478.26|475.96|478.22|475.92|6
1736201930000|2025-01-06 22:18:50|478.19|475.89|478.14|475.84|478.19|475.89|478.14|475.84|8
1736201940000|2025-01-06 22:19:00|478.16|475.86|478.33|476.03|478.33|476.03|478.16|475.86|6
1736201950000|2025-01-06 22:19:10|478.43|476.13|478.78|476.48|478.78|476.48|478.43|476.13|21
1736201960000|2025-01-06 22:19:20|478.8|476.5|478.95|476.65|478.95|476.65|478.77|476.47|11
1736201970000|2025-01-06 22:19:30|478.98|476.68|478.92|476.62|479.03|476.73|478.86|476.56|16
1736201980000|2025-01-06 22:19:40|478.97|476.67|478.97|476.67|478.98|476.68|478.92|476.62|13
1736201990000|2025-01-06 22:19:50|478.95|476.65|479|476.7|479.02|476.72|478.93|476.63|7
1736202000000|2025-01-06 22:20:00|479.02|476.72|478.6|476.3|479.04|476.74|478.6|476.3|19
1736202010000|2025-01-06 22:20:10|478.49|476.19|478.36|476.06|478.49|476.19|478.33|476.03|14
1736202020000|2025-01-06 22:20:20|478.35|476.05|478.35|476.05|478.35|476.05|478.34|476.04|7
1736202030000|2025-01-06 22:20:30|478.34|476.04|478.4|476.1|478.4|476.1|478.34|476.04|11
1736202040000|2025-01-06 22:20:40|478.39|476.09|478.37|476.07|478.39|476.09|478.37|476.07|5
1736202050000|2025-01-06 22:20:50|478.38|476.08|478.47|476.17|478.47|476.17|478.37|476.07|9
1736202060000|2025-01-06 22:21:00|478.52|476.22|478.57|476.27|478.58|476.28|478.52|476.22|7
1736202070000|2025-01-06 22:21:10|478.56|476.26|478.7|476.4|478.7|476.4|478.56|476.26|8
1736202080000|2025-01-06 22:21:20|478.72|476.42|478.75|476.45|478.75|476.45|478.72|476.42|2
1736202090000|2025-01-06 22:21:30|478.77|476.47|478.78|476.48|478.83|476.53|478.77|476.47|9
1736202100000|2025-01-06 22:21:40|478.83|476.53|478.88|476.58|478.92|476.62|478.78|476.48|10
1736202110000|2025-01-06 22:21:50|478.9|476.6|478.9|476.6|478.92|476.62|478.87|476.57|7
1736202120000|2025-01-06 22:22:00|478.89|476.59|478.89|476.59|478.9|476.6|478.89|476.59|13
1736202130000|2025-01-06 22:22:10|478.9|476.6|478.74|476.44|478.9|476.6|478.74|476.44|13
1736202140000|2025-01-06 22:22:20|478.73|476.43|478.72|476.42|478.74|476.44|478.72|476.42|7
1736202150000|2025-01-06 22:22:30|478.71|476.41|478.6|476.3|478.71|476.41|478.6|476.3|5
1736202160000|2025-01-06 22:22:40|478.57|476.27|478.46|476.16|478.57|476.27|478.45|476.15|6
1736202170000|2025-01-06 22:22:50|478.47|476.17|478.6|476.3|478.6|476.3|478.47|476.17|5
1736202180000|2025-01-06 22:23:00|478.61|476.31|478.62|476.32|478.62|476.32|478.61|476.31|2
1736202190000|2025-01-06 22:23:10|478.63|476.33|478.77|476.47|478.79|476.49|478.63|476.33|9
1736202200000|2025-01-06 22:23:20|478.76|476.46|478.77|476.47|478.78|476.48|478.76|476.46|8
1736202210000|2025-01-06 22:23:30|478.78|476.48|478.85|476.55|478.85|476.55|478.78|476.48|6
1736202220000|2025-01-06 22:23:40|478.86|476.56|478.99|476.69|478.99|476.69|478.86|476.56|10
1736202230000|2025-01-06 22:23:50|479.05|476.75|479.08|476.78|479.11|476.81|479.05|476.75|12
1736202240000|2025-01-06 22:24:00|479.11|476.81|479.09|476.79|479.11|476.81|479.09|476.79|2
1736202250000|2025-01-06 22:24:10|479.11|476.81|479.27|476.97|479.27|476.97|479.09|476.79|12
1736202260000|2025-01-06 22:24:20|479.26|476.96|479.03|476.73|479.26|476.96|479.03|476.73|12
1736202270000|2025-01-06 22:24:30|479.01|476.71|479|476.7|479.01|476.71|479|476.7|2
1736202280000|2025-01-06 22:24:40|478.99|476.69|478.98|476.68|478.99|476.69|478.98|476.68|2
1736202290000|2025-01-06 22:24:50|478.97|476.67|478.93|476.63|478.98|476.68|478.93|476.63|5
1736202300000|2025-01-06 22:25:00|478.81|476.51|479.1|476.8|479.11|476.81|478.81|476.51|11
1736202310000|2025-01-06 22:25:10|479.11|476.81|479.15|476.85|479.16|476.86|479.1|476.8|11
1736202320000|2025-01-06 22:25:20|479.14|476.84|479.3|477|479.3|477|479.13|476.83|14
1736202330000|2025-01-06 22:25:30|479.29|476.99|479.28|476.98|479.29|476.99|479.28|476.98|2
1736202350000|2025-01-06 22:25:50|479.18|476.88|479.05|476.75|479.2|476.9|479.04|476.74|8
1736202360000|2025-01-06 22:26:00|479.04|476.74|479.09|476.79|479.11|476.81|479.04|476.74|18
1736202370000|2025-01-06 22:26:10|479.1|476.8|479.09|476.79|479.1|476.8|479.09|476.79|2
1736202380000|2025-01-06 22:26:20|479.05|476.75|478.48|476.18|479.07|476.77|478.48|476.18|20
1736202390000|2025-01-06 22:26:30|478.47|476.17|478.49|476.19|478.49|476.19|478.34|476.04|18
1736202400000|2025-01-06 22:26:40|478.53|476.23|478.58|476.28|478.58|476.28|478.53|476.23|8
1736202410000|2025-01-06 22:26:50|478.57|476.27|478.59|476.29|478.59|476.29|478.57|476.27|3
1736202420000|2025-01-06 22:27:00|478.6|476.3|478.68|476.38|478.68|476.38|478.6|476.3|3
1736202430000|2025-01-06 22:27:10|478.67|476.37|478.67|476.37|478.67|476.37|478.67|476.37|1
1736202440000|2025-01-06 22:27:20|478.68|476.38|478.71|476.41|478.71|476.41|478.68|476.38|3
1736202450000|2025-01-06 22:27:30|478.73|476.43|478.76|476.46|478.84|476.54|478.73|476.43|10
1736202460000|2025-01-06 22:27:40|478.77|476.47|478.84|476.54|478.84|476.54|478.77|476.47|5
1736202490000|2025-01-06 22:28:10|478.92|476.62|478.91|476.61|478.92|476.62|478.89|476.59|4
1736202500000|2025-01-06 22:28:20|478.94|476.64|478.97|476.67|478.97|476.67|478.92|476.62|9
1736202510000|2025-01-06 22:28:30|478.98|476.68|478.98|476.68|478.98|476.68|478.94|476.64|6
1736202520000|2025-01-06 22:28:40|478.99|476.69|478.96|476.66|478.99|476.69|478.93|476.63|8
1736202530000|2025-01-06 22:28:50|478.97|476.67|479|476.7|479|476.7|478.97|476.67|6
1736202540000|2025-01-06 22:29:00|479.05|476.75|479.11|476.81|479.13|476.83|479|476.7|11
1736202550000|2025-01-06 22:29:10|479.12|476.82|479.13|476.83|479.13|476.83|479.12|476.82|2
1736202560000|2025-01-06 22:29:20|479.12|476.82|479.11|476.81|479.12|476.82|479.11|476.81|2
1736202570000|2025-01-06 22:29:30|479.13|476.83|479.12|476.82|479.13|476.83|479.12|476.82|2
1736202580000|2025-01-06 22:29:40|479.07|476.77|479.11|476.81|479.11|476.81|479.07|476.77|2
1736202590000|2025-01-06 22:29:50|479.12|476.82|479.27|476.97|479.4|477.1|479.12|476.82|7
1736202600000|2025-01-06 22:30:00|479.28|476.98|479.81|477.51|479.83|477.53|479.28|476.98|17
1736202610000|2025-01-06 22:30:10|479.8|477.5|479.82|477.52|479.82|477.52|479.8|477.5|3
1736202620000|2025-01-06 22:30:20|479.83|477.53|479.92|477.62|479.93|477.63|479.8|477.5|19
1736202630000|2025-01-06 22:30:30|479.95|477.65|480.02|477.72|480.02|477.72|479.95|477.65|12
1736202640000|2025-01-06 22:30:40|479.99|477.69|480.01|477.71|480.01|477.71|479.99|477.69|5
1736202650000|2025-01-06 22:30:50|479.98|477.68|480.02|477.72|480.05|477.75|479.98|477.68|13
1736202660000|2025-01-06 22:31:00|480.03|477.73|480.02|477.72|480.03|477.73|480.02|477.72|2
1736202670000|2025-01-06 22:31:10|480|477.7|479.95|477.65|480|477.7|479.93|477.63|5
1736202680000|2025-01-06 22:31:20|479.98|477.68|479.87|477.57|479.98|477.68|479.85|477.55|11
1736202690000|2025-01-06 22:31:30|479.77|477.47|479.71|477.41|479.77|477.47|479.71|477.41|8
1736202700000|2025-01-06 22:31:40|479.7|477.4|479.68|477.38|479.7|477.4|479.67|477.37|7
1736202710000|2025-01-06 22:31:50|479.67|477.37|479.68|477.38|479.68|477.38|479.67|477.37|6
1736202720000|2025-01-06 22:32:00|479.65|477.35|479.67|477.37|479.67|477.37|479.65|477.35|3
1736202730000|2025-01-06 22:32:10|479.68|477.38|479.68|477.38|479.68|477.38|479.67|477.37|3
1736202740000|2025-01-06 22:32:20|479.7|477.4|479.71|477.41|479.71|477.41|479.7|477.4|2
1736202760000|2025-01-06 22:32:40|479.69|477.39|479.7|477.4|479.72|477.42|479.68|477.38|12
1736202780000|2025-01-06 22:33:00|479.72|477.42|479.72|477.42|479.72|477.42|479.72|477.42|1
1736202790000|2025-01-06 22:33:10|479.73|477.43|479.85|477.55|479.85|477.55|479.71|477.41|7
1736202800000|2025-01-06 22:33:20|479.86|477.56|479.88|477.58|479.88|477.58|479.86|477.56|3
1736202810000|2025-01-06 22:33:30|479.89|477.59|480.02|477.72|480.02|477.72|479.89|477.59|11
1736202820000|2025-01-06 22:33:40|480.03|477.73|480.04|477.74|480.04|477.74|480.03|477.73|2
1736202830000|2025-01-06 22:33:50|480.05|477.75|480.1|477.8|480.1|477.8|480.05|477.75|5
1736202840000|2025-01-06 22:34:00|480.11|477.81|480.11|477.81|480.11|477.81|480.1|477.8|3
1736202850000|2025-01-06 22:34:10|480.12|477.82|480.14|477.84|480.14|477.84|480.12|477.82|3
1736202860000|2025-01-06 22:34:20|480.22|477.92|480.23|477.93|480.23|477.93|480.22|477.92|2
1736202870000|2025-01-06 22:34:30|480.36|478.06|480.36|478.06|480.36|478.06|480.36|478.06|1
1736202880000|2025-01-06 22:34:40|480.37|478.07|480.43|478.13|480.43|478.13|480.37|478.07|3
1736202890000|2025-01-06 22:34:50|480.44|478.14|480.43|478.13|480.44|478.14|480.43|478.13|2
1736202900000|2025-01-06 22:35:00|480.44|478.14|480.25|477.95|480.44|478.14|480.25|477.95|6
1736202910000|2025-01-06 22:35:10|480.24|477.94|480.23|477.93|480.24|477.94|480.23|477.93|2
1736202920000|2025-01-06 22:35:20|480.21|477.91|480.21|477.91|480.21|477.91|480.21|477.91|1
1736202930000|2025-01-06 22:35:30|480.22|477.92|480.22|477.92|480.22|477.92|480.22|477.92|1
1736202950000|2025-01-06 22:35:50|480.19|477.89|480.28|477.98|480.28|477.98|480.19|477.89|8
1736202960000|2025-01-06 22:36:00|480.34|478.04|480.54|478.24|480.54|478.24|480.34|478.04|10
1736202970000|2025-01-06 22:36:10|480.53|478.23|480.54|478.24|480.54|478.24|480.53|478.23|2
1736202980000|2025-01-06 22:36:20|480.53|478.23|480.53|478.23|480.53|478.23|480.53|478.23|1
1736202990000|2025-01-06 22:36:30|480.54|478.24|480.61|478.31|480.61|478.31|480.54|478.24|6
1736203000000|2025-01-06 22:36:40|480.67|478.37|480.64|478.34|480.67|478.37|480.64|478.34|6
1736203010000|2025-01-06 22:36:50|480.67|478.37|480.67|478.37|480.67|478.37|480.67|478.37|1
1736203020000|2025-01-06 22:37:00|480.68|478.38|480.71|478.41|480.71|478.41|480.68|478.38|3
1736203030000|2025-01-06 22:37:10|480.72|478.42|480.72|478.42|480.72|478.42|480.72|478.42|1
1736203040000|2025-01-06 22:37:20|480.73|478.43|480.73|478.43|480.73|478.43|480.73|478.43|1
1736203050000|2025-01-06 22:37:30|480.74|478.44|480.76|478.46|480.76|478.46|480.74|478.44|3
1736203060000|2025-01-06 22:37:40|480.77|478.47|480.93|478.63|480.95|478.65|480.77|478.47|7
1736203080000|2025-01-06 22:38:00|480.96|478.66|480.96|478.66|480.96|478.66|480.96|478.66|1
1736203090000|2025-01-06 22:38:10|480.98|478.68|480.98|478.68|480.98|478.68|480.98|478.68|1
1736203100000|2025-01-06 22:38:20|481.01|478.71|481|478.7|481.19|478.89|481|478.7|15
1736203110000|2025-01-06 22:38:30|480.98|478.68|480.91|478.61|480.98|478.68|480.9|478.6|5
1736203120000|2025-01-06 22:38:40|480.89|478.59|480.89|478.59|480.9|478.6|480.88|478.58|5
1736203130000|2025-01-06 22:38:50|480.88|478.58|480.68|478.38|480.88|478.58|480.64|478.34|14
1736203140000|2025-01-06 22:39:00|480.66|478.36|480.51|478.21|480.7|478.4|480.47|478.17|16
1736203150000|2025-01-06 22:39:10|480.5|478.2|480.38|478.08|480.5|478.2|480.38|478.08|6
1736203160000|2025-01-06 22:39:20|480.37|478.07|480.32|478.02|480.37|478.07|480.32|478.02|6
1736203170000|2025-01-06 22:39:30|480.31|478.01|480.33|478.03|480.33|478.03|480.31|478.01|6
1736203180000|2025-01-06 22:39:40|480.32|478.02|480.33|478.03|480.35|478.05|480.32|478.02|9
1736203190000|2025-01-06 22:39:50|480.35|478.05|480.35|478.05|480.35|478.05|480.35|478.05|1
1736203200000|2025-01-06 22:40:00|480.34|478.04|480.26|477.96|480.46|478.16|480.26|477.96|15
1736203210000|2025-01-06 22:40:10|480.27|477.97|480.34|478.04|480.34|478.04|480.26|477.96|6
1736203220000|2025-01-06 22:40:20|480.35|478.05|480.33|478.03|480.37|478.07|480.33|478.03|6
1736203230000|2025-01-06 22:40:30|480.34|478.04|480.3|478|480.36|478.06|480.3|478|7
1736203240000|2025-01-06 22:40:40|480.22|477.92|480.21|477.91|480.25|477.95|480.21|477.91|7
1736203250000|2025-01-06 22:40:50|480.18|477.88|480.08|477.78|480.18|477.88|480.08|477.78|3
1736203260000|2025-01-06 22:41:00|480.05|477.75|480|477.7|480.05|477.75|480|477.7|6
1736203270000|2025-01-06 22:41:10|480.01|477.71|480.01|477.71|480.01|477.71|479.96|477.66|6
1736203280000|2025-01-06 22:41:20|480.02|477.72|480.02|477.72|480.02|477.72|480.02|477.72|1
1736203290000|2025-01-06 22:41:30|480.07|477.77|480.31|478.01|480.31|478.01|480.02|477.72|13
1736203300000|2025-01-06 22:41:40|480.33|478.03|480.43|478.13|480.43|478.13|480.33|478.03|7
1736203310000|2025-01-06 22:41:50|480.44|478.14|480.44|478.14|480.44|478.14|480.43|478.13|3
1736203320000|2025-01-06 22:42:00|480.45|478.15|480.45|478.15|480.45|478.15|480.45|478.15|1
1736203330000|2025-01-06 22:42:10|480.42|478.12|480.43|478.13|480.44|478.14|480.42|478.12|3
1736203340000|2025-01-06 22:42:20|480.42|478.12|480.43|478.13|480.43|478.13|480.42|478.12|4
1736203350000|2025-01-06 22:42:30|480.42|478.12|480.34|478.04|480.42|478.12|480.3|478|7
1736203360000|2025-01-06 22:42:40|480.2|477.9|480.14|477.84|480.22|477.92|480.14|477.84|4
1736203370000|2025-01-06 22:42:50|480.16|477.86|480.18|477.88|480.18|477.88|480.16|477.86|3
1736203380000|2025-01-06 22:43:00|480.24|477.94|480.25|477.95|480.3|478|480.24|477.94|4
1736203390000|2025-01-06 22:43:10|480.26|477.96|480.42|478.12|480.47|478.17|480.26|477.96|12
1736203400000|2025-01-06 22:43:20|480.43|478.13|480.47|478.17|480.47|478.17|480.42|478.12|6
1736203410000|2025-01-06 22:43:30|480.46|478.16|480.52|478.22|480.52|478.22|480.46|478.16|8
1736203420000|2025-01-06 22:43:40|480.53|478.23|480.54|478.24|480.54|478.24|480.53|478.23|2
1736203430000|2025-01-06 22:43:50|480.49|478.19|480.48|478.18|480.5|478.2|480.48|478.18|9
1736203440000|2025-01-06 22:44:00|480.46|478.16|480.41|478.11|480.46|478.16|480.41|478.11|6
1736203450000|2025-01-06 22:44:10|480.42|478.12|480.42|478.12|480.45|478.15|480.42|478.12|7
1736203460000|2025-01-06 22:44:20|480.39|478.09|480.38|478.08|480.43|478.13|480.38|478.08|11
1736203470000|2025-01-06 22:44:30|480.37|478.07|480.35|478.05|480.37|478.07|480.35|478.05|3
1736203480000|2025-01-06 22:44:40|480.34|478.04|480.34|478.04|480.34|478.04|480.34|478.04|1
1736203510000|2025-01-06 22:45:10|480.23|477.93|480.22|477.92|480.24|477.94|480.21|477.91|9
1736203520000|2025-01-06 22:45:20|480.23|477.93|480.23|477.93|480.23|477.93|480.21|477.91|5
1736203530000|2025-01-06 22:45:30|480.24|477.94|480.24|477.94|480.24|477.94|480.24|477.94|1
1736203550000|2025-01-06 22:45:50|480.25|477.95|480.27|477.97|480.27|477.97|480.25|477.95|3
1736203560000|2025-01-06 22:46:00|480.19|477.89|480.19|477.89|480.19|477.89|480.19|477.89|1
1736203570000|2025-01-06 22:46:10|480.2|477.9|480.23|477.93|480.23|477.93|480.18|477.88|9
1736203580000|2025-01-06 22:46:20|480.25|477.95|480.23|477.93|480.27|477.97|480.18|477.88|11
1736203590000|2025-01-06 22:46:30|480.24|477.94|480.25|477.95|480.25|477.95|480.24|477.94|4
1736203600000|2025-01-06 22:46:40|480.26|477.96|480.24|477.94|480.26|477.96|480.2|477.9|7
1736203610000|2025-01-06 22:46:50|480.25|477.95|480.27|477.97|480.27|477.97|480.25|477.95|3
1736203620000|2025-01-06 22:47:00|480.21|477.91|480.25|477.95|480.25|477.95|480.21|477.91|5
1736203630000|2025-01-06 22:47:10|480.24|477.94|480.24|477.94|480.24|477.94|480.24|477.94|1
1736203660000|2025-01-06 22:47:40|480.17|477.87|480.18|477.88|480.18|477.88|480.17|477.87|2
1736203670000|2025-01-06 22:47:50|480.19|477.89|480.24|477.94|480.24|477.94|480.19|477.89|6
1736203680000|2025-01-06 22:48:00|480.25|477.95|480.21|477.91|480.25|477.95|480.17|477.87|9
1736203690000|2025-01-06 22:48:10|480.32|478.02|480.32|478.02|480.32|478.02|480.27|477.97|7
1736203700000|2025-01-06 22:48:20|480.36|478.06|480.33|478.03|480.37|478.07|480.29|477.99|9
1736203710000|2025-01-06 22:48:30|480.34|478.04|480.38|478.08|480.38|478.08|480.34|478.04|5
1736203720000|2025-01-06 22:48:40|480.39|478.09|480.42|478.12|480.42|478.12|480.39|478.09|4
1736203730000|2025-01-06 22:48:50|480.51|478.21|480.56|478.26|480.57|478.27|480.51|478.21|9
1736203740000|2025-01-06 22:49:00|480.57|478.27|480.47|478.17|480.57|478.27|480.44|478.14|6
1736203750000|2025-01-06 22:49:10|480.48|478.18|480.5|478.2|480.5|478.2|480.48|478.18|3
1736203760000|2025-01-06 22:49:20|480.51|478.21|480.52|478.22|480.52|478.22|480.51|478.21|2
1736203770000|2025-01-06 22:49:30|480.53|478.23|480.54|478.24|480.54|478.24|480.53|478.23|2
1736203780000|2025-01-06 22:49:40|480.55|478.25|480.55|478.25|480.56|478.26|480.55|478.25|3
1736203800000|2025-01-06 22:50:00|480.56|478.26|480.56|478.26|480.57|478.27|480.56|478.26|5
1736203810000|2025-01-06 22:50:10|480.47|478.17|480.54|478.24|480.54|478.24|480.47|478.17|15
1736203820000|2025-01-06 22:50:20|480.55|478.25|480.53|478.23|480.56|478.26|480.47|478.17|9
1736203830000|2025-01-06 22:50:30|480.54|478.24|480.56|478.26|480.56|478.26|480.54|478.24|3
1736203840000|2025-01-06 22:50:40|480.6|478.3|480.7|478.4|480.7|478.4|480.6|478.3|8
1736203850000|2025-01-06 22:50:50|480.71|478.41|480.66|478.36|480.74|478.44|480.65|478.35|10
1736203860000|2025-01-06 22:51:00|480.67|478.37|480.69|478.39|480.69|478.39|480.67|478.37|3
1736203870000|2025-01-06 22:51:10|480.7|478.4|480.72|478.42|480.74|478.44|480.7|478.4|6
1736203880000|2025-01-06 22:51:20|480.73|478.43|480.68|478.38|480.73|478.43|480.67|478.37|3
1736203890000|2025-01-06 22:51:30|480.7|478.4|480.77|478.47|480.77|478.47|480.7|478.4|13
1736203910000|2025-01-06 22:51:50|480.78|478.48|480.79|478.49|480.79|478.49|480.78|478.48|2
1736203920000|2025-01-06 22:52:00|480.78|478.48|480.79|478.49|480.79|478.49|480.78|478.48|2
1736203930000|2025-01-06 22:52:10|480.8|478.5|480.82|478.52|480.82|478.52|480.8|478.5|3
1736203950000|2025-01-06 22:52:30|480.83|478.53|480.85|478.55|480.86|478.56|480.83|478.53|3
1736203960000|2025-01-06 22:52:40|480.84|478.54|480.85|478.55|480.85|478.55|480.84|478.54|2
1736203970000|2025-01-06 22:52:50|480.86|478.56|480.84|478.54|480.86|478.56|480.8|478.5|7
1736203980000|2025-01-06 22:53:00|480.85|478.55|480.86|478.56|480.86|478.56|480.85|478.55|2
1736203990000|2025-01-06 22:53:10|480.87|478.57|480.88|478.58|480.88|478.58|480.87|478.57|2
1736204000000|2025-01-06 22:53:20|480.87|478.57|480.88|478.58|480.88|478.58|480.87|478.57|2
1736204010000|2025-01-06 22:53:30|480.89|478.59|480.91|478.61|480.91|478.61|480.89|478.59|2
1736204020000|2025-01-06 22:53:40|480.93|478.63|480.92|478.62|480.93|478.63|480.92|478.62|2
1736204030000|2025-01-06 22:53:50|480.96|478.66|481.02|478.72|481.02|478.72|480.94|478.64|10
1736204040000|2025-01-06 22:54:00|481.04|478.74|480.97|478.67|481.05|478.75|480.96|478.66|10
1736204050000|2025-01-06 22:54:10|480.98|478.68|481.07|478.77|481.07|478.77|480.98|478.68|9
1736204060000|2025-01-06 22:54:20|481.08|478.78|481.11|478.81|481.11|478.81|481.08|478.78|4
1736204070000|2025-01-06 22:54:30|481.12|478.82|481.16|478.86|481.16|478.86|481.12|478.82|4
1736204080000|2025-01-06 22:54:40|481.17|478.87|481.19|478.89|481.2|478.9|481.17|478.87|3
1736204090000|2025-01-06 22:54:50|481.2|478.9|481.14|478.84|481.21|478.91|481.14|478.84|4
1736204100000|2025-01-06 22:55:00|481.15|478.85|481.2|478.9|481.2|478.9|481.15|478.85|5
1736204110000|2025-01-06 22:55:10|481.21|478.91|481.63|479.33|481.63|479.33|481.21|478.91|16
1736204120000|2025-01-06 22:55:20|481.67|479.37|481.7|479.4|481.71|479.41|481.66|479.36|7
1736204130000|2025-01-06 22:55:30|481.71|479.41|481.8|479.5|481.8|479.5|481.71|479.41|11
1736204140000|2025-01-06 22:55:40|481.81|479.51|481.92|479.62|481.92|479.62|481.81|479.51|8
1736204150000|2025-01-06 22:55:50|481.93|479.63|481.96|479.66|481.98|479.68|481.88|479.58|7
1736204160000|2025-01-06 22:56:00|481.97|479.67|481.98|479.68|481.99|479.69|481.97|479.67|4
1736204170000|2025-01-06 22:56:10|481.99|479.69|481.99|479.69|482|479.7|481.98|479.68|6
1736204180000|2025-01-06 22:56:20|482.01|479.71|482|479.7|482.01|479.71|481.99|479.69|7
1736204190000|2025-01-06 22:56:30|481.96|479.66|481.96|479.66|481.97|479.67|481.96|479.66|3
1736204200000|2025-01-06 22:56:40|481.97|479.67|481.97|479.67|481.99|479.69|481.94|479.64|8
1736204210000|2025-01-06 22:56:50|481.98|479.68|481.53|479.23|482.01|479.71|481.53|479.23|10
1736204220000|2025-01-06 22:57:00|481.52|479.22|481.33|479.03|481.53|479.23|481.3|479|11
1736204230000|2025-01-06 22:57:10|481.34|479.04|481.4|479.1|481.4|479.1|481.34|479.04|2
1736204240000|2025-01-06 22:57:20|481.39|479.09|481.42|479.12|481.43|479.13|481.36|479.06|7
1736204250000|2025-01-06 22:57:30|481.41|479.11|481.35|479.05|481.42|479.12|481.35|479.05|8
1736204260000|2025-01-06 22:57:40|481.36|479.06|481.33|479.03|481.37|479.07|481.28|478.98|14
1736204270000|2025-01-06 22:57:50|481.34|479.04|481.29|478.99|481.34|479.04|481.29|478.99|3
1736204280000|2025-01-06 22:58:00|481.3|479|481.34|479.04|481.34|479.04|481.3|479|5
1736204290000|2025-01-06 22:58:10|481.35|479.05|481.61|479.31|481.61|479.31|481.35|479.05|23
1736204300000|2025-01-06 22:58:20|481.58|479.28|481.68|479.38|481.68|479.38|481.53|479.23|13
1736204310000|2025-01-06 22:58:30|481.66|479.36|481.48|479.18|481.66|479.36|481.48|479.18|8
1736204320000|2025-01-06 22:58:40|481.49|479.19|481.37|479.07|481.52|479.22|481.36|479.06|12
1736204330000|2025-01-06 22:58:50|481.36|479.06|481.29|478.99|481.36|479.06|481.22|478.92|10
1736204400000|2025-01-06 23:00:00|481.18|478.88|481.2|478.9|481.22|478.92|481.18|478.88|5
1736204410000|2025-01-06 23:00:10|481.19|478.89|481.05|478.75|481.2|478.9|481.01|478.71|20
1736204420000|2025-01-06 23:00:20|481.04|478.74|481.33|479.03|481.33|479.03|481.04|478.74|15
1736204430000|2025-01-06 23:00:30|481.35|479.05|481.36|479.06|481.39|479.09|481.35|479.05|6
1736204440000|2025-01-06 23:00:40|481.37|479.07|481.59|479.29|481.59|479.29|481.37|479.07|8
1736204450000|2025-01-06 23:00:50|481.61|479.31|481.44|479.14|481.62|479.32|481.44|479.14|11
1736204460000|2025-01-06 23:01:00|481.43|479.13|481.37|479.07|481.43|479.13|481.37|479.07|6
1736204470000|2025-01-06 23:01:10|481.36|479.06|481.14|478.84|481.36|479.06|481.13|478.83|13
1736204480000|2025-01-06 23:01:20|481.15|478.85|481.17|478.87|481.17|478.87|481.15|478.85|3
1736204490000|2025-01-06 23:01:30|481.18|478.88|481.19|478.89|481.19|478.89|481.18|478.88|2
1736204500000|2025-01-06 23:01:40|481.21|478.91|481.17|478.87|481.21|478.91|481.17|478.87|4
1736204510000|2025-01-06 23:01:50|481.18|478.88|481.26|478.96|481.26|478.96|481.18|478.88|5
1736204520000|2025-01-06 23:02:00|481.25|478.95|481.19|478.89|481.3|479|481.19|478.89|11
1736204530000|2025-01-06 23:02:10|481.13|478.83|481.08|478.78|481.13|478.83|480.97|478.67|14
1736204540000|2025-01-06 23:02:20|481.1|478.8|481.07|478.77|481.15|478.85|481.07|478.77|12
1736204550000|2025-01-06 23:02:30|481.09|478.79|481.03|478.73|481.09|478.79|481|478.7|10
1736204560000|2025-01-06 23:02:40|481.02|478.72|480.98|478.68|481.05|478.75|480.98|478.68|12
1736204570000|2025-01-06 23:02:50|480.87|478.57|480.78|478.48|480.89|478.59|480.78|478.48|9
1736204580000|2025-01-06 23:03:00|480.82|478.52|480.87|478.57|480.87|478.57|480.77|478.47|17
1736204590000|2025-01-06 23:03:10|480.88|478.58|480.89|478.59|480.89|478.59|480.88|478.58|2
1736204600000|2025-01-06 23:03:20|480.88|478.58|480.59|478.29|480.88|478.58|480.59|478.29|14
1736204610000|2025-01-06 23:03:30|480.58|478.28|480.31|478.01|480.58|478.28|480.29|477.99|22
1736204620000|2025-01-06 23:03:40|480.3|478|480.56|478.26|480.65|478.35|480.3|478|13
1736204630000|2025-01-06 23:03:50|480.6|478.3|480.5|478.2|480.6|478.3|480.5|478.2|12
1736204640000|2025-01-06 23:04:00|480.51|478.21|480.33|478.03|480.52|478.22|480.33|478.03|13
1736204650000|2025-01-06 23:04:10|480.36|478.06|480.36|478.06|480.42|478.12|480.35|478.05|15
1736204660000|2025-01-06 23:04:20|480.37|478.07|480.41|478.11|480.43|478.13|480.37|478.07|13
1736204670000|2025-01-06 23:04:30|480.42|478.12|480.79|478.49|480.79|478.49|480.42|478.12|14
1736204680000|2025-01-06 23:04:40|480.8|478.5|480.86|478.56|480.86|478.56|480.78|478.48|9
1736204690000|2025-01-06 23:04:50|480.85|478.55|480.76|478.46|480.85|478.55|480.71|478.41|17
1736204700000|2025-01-06 23:05:00|480.75|478.45|480.29|477.99|480.75|478.45|480.29|477.99|26
1736204710000|2025-01-06 23:05:10|480.28|477.98|480.22|477.92|480.29|477.99|480.22|477.92|11
1736204720000|2025-01-06 23:05:20|480.24|477.94|480.31|478.01|480.31|478.01|480.24|477.94|10
1736204730000|2025-01-06 23:05:30|480.35|478.05|480.37|478.07|480.43|478.13|480.35|478.05|11
1736204740000|2025-01-06 23:05:40|480.29|477.99|480.18|477.88|480.29|477.99|480.18|477.88|11
1736204750000|2025-01-06 23:05:50|480.19|477.89|480.15|477.85|480.2|477.9|480.12|477.82|7
1736204760000|2025-01-06 23:06:00|480.16|477.86|480.13|477.83|480.16|477.86|480.13|477.83|6
1736204770000|2025-01-06 23:06:10|480.12|477.82|480.04|477.74|480.12|477.82|480.02|477.72|10
1736204780000|2025-01-06 23:06:20|480.02|477.72|480.03|477.73|480.04|477.74|480.01|477.71|6
1736204790000|2025-01-06 23:06:30|480.05|477.75|480.17|477.87|480.17|477.87|480.05|477.75|7
1736204800000|2025-01-06 23:06:40|480.18|477.88|480.56|478.26|480.56|478.26|480.18|477.88|10
1736204810000|2025-01-06 23:06:50|480.55|478.25|480.55|478.25|480.55|478.25|480.52|478.22|8
1736204820000|2025-01-06 23:07:00|480.57|478.27|480.75|478.45|480.76|478.46|480.54|478.24|15
1736204830000|2025-01-06 23:07:10|480.74|478.44|480.94|478.64|480.96|478.66|480.73|478.43|12
1736204840000|2025-01-06 23:07:20|480.93|478.63|480.75|478.45|480.93|478.63|480.74|478.44|7
1736204850000|2025-01-06 23:07:30|480.76|478.46|480.74|478.44|480.81|478.51|480.74|478.44|9
1736204860000|2025-01-06 23:07:40|480.73|478.43|480.58|478.28|480.73|478.43|480.58|478.28|10
1736204870000|2025-01-06 23:07:50|480.59|478.29|480.64|478.34|480.65|478.35|480.59|478.29|6
1736204880000|2025-01-06 23:08:00|480.67|478.37|480.63|478.33|480.67|478.37|480.63|478.33|5
1736204890000|2025-01-06 23:08:10|480.65|478.35|480.76|478.46|480.76|478.46|480.65|478.35|8
1736204900000|2025-01-06 23:08:20|480.77|478.47|480.96|478.66|480.96|478.66|480.77|478.47|5
1736204910000|2025-01-06 23:08:30|480.97|478.67|481.17|478.87|481.17|478.87|480.97|478.67|6
1736204920000|2025-01-06 23:08:40|481.14|478.84|481.14|478.84|481.15|478.85|481.13|478.83|5
1736204930000|2025-01-06 23:08:50|481.13|478.83|481.16|478.86|481.16|478.86|481.12|478.82|6
1736204940000|2025-01-06 23:09:00|481.17|478.87|481.39|479.09|481.4|479.1|481.17|478.87|11
1736204950000|2025-01-06 23:09:10|481.38|479.08|481.16|478.86|481.38|479.08|481.16|478.86|16
1736204960000|2025-01-06 23:09:20|481.14|478.84|481.09|478.79|481.14|478.84|481.09|478.79|3
1736204970000|2025-01-06 23:09:30|481.08|478.78|480.9|478.6|481.09|478.79|480.9|478.6|6
1736204980000|2025-01-06 23:09:40|480.89|478.59|480.75|478.45|480.89|478.59|480.74|478.44|6
1736204990000|2025-01-06 23:09:50|480.76|478.46|480.77|478.47|480.77|478.47|480.76|478.46|2
1736205000000|2025-01-06 23:10:00|480.78|478.48|481|478.7|481.01|478.71|480.78|478.48|8
1736205010000|2025-01-06 23:10:10|480.98|478.68|480.55|478.25|480.98|478.68|480.55|478.25|17
1736205020000|2025-01-06 23:10:20|480.58|478.28|480.65|478.35|480.65|478.35|480.58|478.28|2
1736205030000|2025-01-06 23:10:30|480.66|478.36|480.65|478.35|480.66|478.36|480.59|478.29|7
1736205040000|2025-01-06 23:10:40|480.64|478.34|480.73|478.43|480.73|478.43|480.64|478.34|6
1736205050000|2025-01-06 23:10:50|480.72|478.42|480.65|478.35|480.72|478.42|480.61|478.31|15
1736205060000|2025-01-06 23:11:00|480.69|478.39|480.86|478.56|480.88|478.58|480.69|478.39|18
1736205070000|2025-01-06 23:11:10|480.85|478.55|480.87|478.57|480.88|478.58|480.84|478.54|10
1736205080000|2025-01-06 23:11:20|480.86|478.56|480.87|478.57|480.88|478.58|480.86|478.56|14
1736205090000|2025-01-06 23:11:30|480.88|478.58|480.99|478.69|480.99|478.69|480.88|478.58|6
1736205100000|2025-01-06 23:11:40|480.97|478.67|480.73|478.43|480.97|478.67|480.73|478.43|13
1736205110000|2025-01-06 23:11:50|480.74|478.44|480.76|478.46|480.78|478.48|480.74|478.44|5
1736205120000|2025-01-06 23:12:00|480.74|478.44|480.66|478.36|480.74|478.44|480.52|478.22|16
1736205130000|2025-01-06 23:12:10|480.69|478.39|480.72|478.42|480.74|478.44|480.68|478.38|11
1736205140000|2025-01-06 23:12:20|480.71|478.41|480.68|478.38|480.71|478.41|480.68|478.38|4
1736205150000|2025-01-06 23:12:30|480.67|478.37|480.23|477.93|480.67|478.37|480.21|477.91|22
1736205160000|2025-01-06 23:12:40|480.21|477.91|480.46|478.16|480.46|478.16|480.21|477.91|13
1736205170000|2025-01-06 23:12:50|480.48|478.18|480.49|478.19|480.56|478.26|480.48|478.18|9
1736205180000|2025-01-06 23:13:00|480.52|478.22|480.55|478.25|480.58|478.28|480.52|478.22|9
1736205190000|2025-01-06 23:13:10|480.54|478.24|480.49|478.19|480.54|478.24|480.39|478.09|15
1736205200000|2025-01-06 23:13:20|480.47|478.17|480.51|478.21|480.56|478.26|480.47|478.17|10
1736205210000|2025-01-06 23:13:30|480.52|478.22|480.55|478.25|480.57|478.27|480.52|478.22|6
1736205220000|2025-01-06 23:13:40|480.49|478.19|480.3|478|480.49|478.19|480.3|478|10
1736205230000|2025-01-06 23:13:50|480.29|477.99|480.49|478.19|480.49|478.19|480.23|477.93|17
1736205240000|2025-01-06 23:14:00|480.5|478.2|480.64|478.34|480.65|478.35|480.5|478.2|15
1736205250000|2025-01-06 23:14:10|480.65|478.35|480.57|478.27|480.68|478.38|480.57|478.27|12
1736205260000|2025-01-06 23:14:20|480.55|478.25|480.55|478.25|480.55|478.25|480.55|478.25|1
1736205270000|2025-01-06 23:14:30|480.57|478.27|480.59|478.29|480.61|478.31|480.57|478.27|12
1736205280000|2025-01-06 23:14:40|480.61|478.31|480.6|478.3|480.61|478.31|480.57|478.27|13
1736205290000|2025-01-06 23:14:50|480.61|478.31|480.61|478.31|480.61|478.31|480.6|478.3|3
1736205300000|2025-01-06 23:15:00|480.6|478.3|480.72|478.42|480.72|478.42|480.6|478.3|16
1736205310000|2025-01-06 23:15:10|480.73|478.43|480.53|478.23|480.75|478.45|480.53|478.23|10
1736205320000|2025-01-06 23:15:20|480.54|478.24|480.74|478.44|480.76|478.46|480.53|478.23|15
1736205330000|2025-01-06 23:15:30|480.73|478.43|480.71|478.41|480.75|478.45|480.71|478.41|17
1736205340000|2025-01-06 23:15:40|480.7|478.4|480.7|478.4|480.74|478.44|480.7|478.4|11
1736205350000|2025-01-06 23:15:50|480.69|478.39|480.85|478.55|480.88|478.58|480.68|478.38|14
1736205360000|2025-01-06 23:16:00|480.84|478.54|480.84|478.54|480.85|478.55|480.81|478.51|5
1736205370000|2025-01-06 23:16:10|480.81|478.51|481.01|478.71|481.01|478.71|480.81|478.51|7
1736205380000|2025-01-06 23:16:20|481.02|478.72|481.15|478.85|481.15|478.85|481.01|478.71|12
1736205390000|2025-01-06 23:16:30|481.13|478.83|481.03|478.73|481.13|478.83|481.02|478.72|8
1736205400000|2025-01-06 23:16:40|481.02|478.72|481|478.7|481.02|478.72|480.97|478.67|7
1736205410000|2025-01-06 23:16:50|480.98|478.68|480.97|478.67|481|478.7|480.97|478.67|4
1736205420000|2025-01-06 23:17:00|480.87|478.57|480.99|478.69|480.99|478.69|480.76|478.46|17
1736205430000|2025-01-06 23:17:10|480.96|478.66|480.89|478.59|480.98|478.68|480.86|478.56|14
1736205440000|2025-01-06 23:17:20|480.9|478.6|480.91|478.61|480.96|478.66|480.89|478.59|11
1736205450000|2025-01-06 23:17:30|480.92|478.62|480.93|478.63|480.95|478.65|480.91|478.61|10
1736205460000|2025-01-06 23:17:40|480.92|478.62|480.93|478.63|480.93|478.63|480.9|478.6|4
1736205470000|2025-01-06 23:17:50|480.92|478.62|480.88|478.58|480.92|478.62|480.88|478.58|3
1736205480000|2025-01-06 23:18:00|480.89|478.59|480.83|478.53|480.9|478.6|480.74|478.44|9
1736205490000|2025-01-06 23:18:10|480.81|478.51|480.74|478.44|480.83|478.53|480.74|478.44|10
1736205500000|2025-01-06 23:18:20|480.78|478.48|480.83|478.53|480.88|478.58|480.78|478.48|10
1736205510000|2025-01-06 23:18:30|480.82|478.52|480.96|478.66|480.96|478.66|480.82|478.52|18
1736205520000|2025-01-06 23:18:40|480.95|478.65|480.73|478.43|480.95|478.65|480.7|478.4|14
1736205530000|2025-01-06 23:18:50|480.75|478.45|480.93|478.63|480.94|478.64|480.73|478.43|16
1736205540000|2025-01-06 23:19:00|480.94|478.64|481.28|478.98|481.28|478.98|480.93|478.63|19
1736205550000|2025-01-06 23:19:10|481.26|478.96|481.27|478.97|481.27|478.97|481.18|478.88|10
1736205560000|2025-01-06 23:19:20|481.26|478.96|481.33|479.03|481.34|479.04|481.26|478.96|11
1736205570000|2025-01-06 23:19:30|481.32|479.02|481.14|478.84|481.32|479.02|481.13|478.83|12
1736205580000|2025-01-06 23:19:40|481.13|478.83|481.2|478.9|481.2|478.9|481.12|478.82|9
1736205590000|2025-01-06 23:19:50|481.18|478.88|481.09|478.79|481.18|478.88|481.08|478.78|6
1736205600000|2025-01-06 23:20:00|481.1|478.8|481.22|478.92|481.22|478.92|481.06|478.76|15
1736205610000|2025-01-06 23:20:10|481.21|478.91|481.17|478.87|481.21|478.91|481.15|478.85|4
1736205620000|2025-01-06 23:20:20|481.16|478.86|481.15|478.85|481.16|478.86|481.15|478.85|2
1736205630000|2025-01-06 23:20:30|481.01|478.71|481.11|478.81|481.13|478.83|481.01|478.71|14
1736205640000|2025-01-06 23:20:40|481.12|478.82|481.19|478.89|481.19|478.89|481.1|478.8|16
1736205650000|2025-01-06 23:20:50|481.2|478.9|481.22|478.92|481.25|478.95|481.2|478.9|19
1736205660000|2025-01-06 23:21:00|481.21|478.91|481.2|478.9|481.22|478.92|481.18|478.88|11
1736205670000|2025-01-06 23:21:10|481.21|478.91|481.18|478.88|481.26|478.96|481.15|478.85|12
1736205680000|2025-01-06 23:21:20|481.23|478.93|481.21|478.91|481.25|478.95|481.17|478.87|7
1736205690000|2025-01-06 23:21:30|481.22|478.92|481.26|478.96|481.32|479.02|481.22|478.92|18
1736205700000|2025-01-06 23:21:40|481.25|478.95|481.25|478.95|481.26|478.96|481.2|478.9|7
1736205710000|2025-01-06 23:21:50|481.23|478.93|481.18|478.88|481.25|478.95|481.18|478.88|6
1736205720000|2025-01-06 23:22:00|481.19|478.89|481.15|478.85|481.2|478.9|481.15|478.85|7
1736205730000|2025-01-06 23:22:10|481.17|478.87|481.14|478.84|481.17|478.87|481.14|478.84|4
1736205740000|2025-01-06 23:22:20|481.17|478.87|481.2|478.9|481.22|478.92|481.16|478.86|10
1736205750000|2025-01-06 23:22:30|481.21|478.91|481.36|479.06|481.36|479.06|481.2|478.9|11
1736205760000|2025-01-06 23:22:40|481.38|479.08|481.41|479.11|481.47|479.17|481.37|479.07|15
1736205770000|2025-01-06 23:22:50|481.42|479.12|481.41|479.11|481.43|479.13|481.41|479.11|7
1736205780000|2025-01-06 23:23:00|481.42|479.12|481.36|479.06|481.45|479.15|481.36|479.06|16
1736205790000|2025-01-06 23:23:10|481.37|479.07|481.48|479.18|481.48|479.18|481.37|479.07|2
1736205800000|2025-01-06 23:23:20|481.47|479.17|481.43|479.13|481.48|479.18|481.43|479.13|10
1736205810000|2025-01-06 23:23:30|481.41|479.11|481.37|479.07|481.41|479.11|481.37|479.07|3
1736205820000|2025-01-06 23:23:40|481.36|479.06|481.46|479.16|481.47|479.17|481.36|479.06|8
1736205830000|2025-01-06 23:23:50|481.44|479.14|481.46|479.16|481.49|479.19|481.43|479.13|18
1736205840000|2025-01-06 23:24:00|481.4|479.1|481.54|479.24|481.54|479.24|481.4|479.1|8
1736205850000|2025-01-06 23:24:10|481.55|479.25|481.54|479.24|481.55|479.25|481.54|479.24|4
1736205860000|2025-01-06 23:24:20|481.57|479.27|481.56|479.26|481.58|479.28|481.56|479.26|3
1736205870000|2025-01-06 23:24:30|481.54|479.24|481.56|479.26|481.56|479.26|481.54|479.24|15
1736205880000|2025-01-06 23:24:40|481.58|479.28|481.71|479.41|481.72|479.42|481.58|479.28|13
1736205890000|2025-01-06 23:24:50|481.72|479.42|481.72|479.42|481.72|479.42|481.72|479.42|1
1736205900000|2025-01-06 23:25:00|481.75|479.45|481.78|479.48|481.8|479.5|481.69|479.39|11
1736205910000|2025-01-06 23:25:10|481.79|479.49|482.04|479.74|482.07|479.77|481.79|479.49|15
1736205920000|2025-01-06 23:25:20|482.03|479.73|482.01|479.71|482.03|479.73|482.01|479.71|3
1736205930000|2025-01-06 23:25:30|481.94|479.64|481.82|479.52|481.94|479.64|481.82|479.52|11
1736205940000|2025-01-06 23:25:40|481.83|479.53|481.81|479.51|481.83|479.53|481.81|479.51|3
1736205950000|2025-01-06 23:25:50|481.8|479.5|481.83|479.53|481.83|479.53|481.71|479.41|13
1736205960000|2025-01-06 23:26:00|481.8|479.5|481.83|479.53|481.83|479.53|481.8|479.5|2
1736205970000|2025-01-06 23:26:10|481.82|479.52|481.84|479.54|481.85|479.55|481.82|479.52|4
1736205990000|2025-01-06 23:26:30|481.85|479.55|481.83|479.53|481.85|479.55|481.83|479.53|6
1736206000000|2025-01-06 23:26:40|481.79|479.49|481.64|479.34|481.86|479.56|481.62|479.32|11
1736206010000|2025-01-06 23:26:50|481.62|479.32|481.59|479.29|481.66|479.36|481.59|479.29|21
1736206020000|2025-01-06 23:27:00|481.6|479.3|481.52|479.22|481.63|479.33|481.4|479.1|19
1736206030000|2025-01-06 23:27:10|481.49|479.19|481.55|479.25|481.56|479.26|481.43|479.13|12
1736206040000|2025-01-06 23:27:20|481.54|479.24|481.52|479.22|481.54|479.24|481.5|479.2|4
1736206050000|2025-01-06 23:27:30|481.51|479.21|481.36|479.06|481.51|479.21|481.31|479.01|13
1736206060000|2025-01-06 23:27:40|481.33|479.03|481.4|479.1|481.4|479.1|481.33|479.03|16
1736206070000|2025-01-06 23:27:50|481.53|479.23|481.54|479.24|481.54|479.24|481.45|479.15|13
1736206080000|2025-01-06 23:28:00|481.52|479.22|481.58|479.28|481.67|479.37|481.52|479.22|22
1736206090000|2025-01-06 23:28:10|481.56|479.26|481.62|479.32|481.62|479.32|481.51|479.21|7
1736206100000|2025-01-06 23:28:20|481.61|479.31|481.7|479.4|481.7|479.4|481.59|479.29|12
1736206110000|2025-01-06 23:28:30|481.71|479.41|481.79|479.49|481.8|479.5|481.67|479.37|24
1736206120000|2025-01-06 23:28:40|481.86|479.56|481.88|479.58|481.88|479.58|481.83|479.53|9
1736206130000|2025-01-06 23:28:50|481.89|479.59|481.87|479.57|481.89|479.59|481.86|479.56|6
1736206140000|2025-01-06 23:29:00|481.88|479.58|482.05|479.75|482.07|479.77|481.88|479.58|23
1736206150000|2025-01-06 23:29:10|482.04|479.74|482.24|479.94|482.24|479.94|482.04|479.74|18
1736206160000|2025-01-06 23:29:20|482.25|479.95|482.81|480.51|482.83|480.53|482.25|479.95|13
1736206170000|2025-01-06 23:29:30|482.8|480.5|482.94|480.64|482.95|480.65|482.78|480.48|13
1736206180000|2025-01-06 23:29:40|482.92|480.62|482.91|480.61|482.92|480.62|482.9|480.6|3
1736206190000|2025-01-06 23:29:50|483.31|481.01|483.46|481.16|483.46|481.16|483.31|481.01|5
1736206200000|2025-01-06 23:30:00|483.47|481.17|483.47|481.17|483.47|481.17|483.47|481.17|1
1736206220000|2025-01-06 23:30:20|483.6|481.3|483.75|481.45|483.75|481.45|483.6|481.3|2
1736206270000|2025-01-06 23:31:10|483.71|481.41|483.75|481.45|483.75|481.45|483.71|481.41|4
1736206290000|2025-01-06 23:31:30|483.64|481.34|482.7|480.4|483.64|481.34|482.7|480.4|23
1736206300000|2025-01-06 23:31:40|482.71|480.41|482.49|480.19|482.71|480.41|482.45|480.15|21
1736206310000|2025-01-06 23:31:50|482.51|480.21|482.4|480.1|482.51|480.21|482.39|480.09|26
1736206320000|2025-01-06 23:32:00|482.43|480.13|482.39|480.09|482.43|480.13|482.39|480.09|14
1736206330000|2025-01-06 23:32:10|482.27|479.97|482.14|479.84|482.27|479.97|482.11|479.81|17
1736206340000|2025-01-06 23:32:20|482.15|479.85|482.38|480.08|482.43|480.13|482.15|479.85|16
1736206350000|2025-01-06 23:32:30|482.39|480.09|482.46|480.16|482.46|480.16|482.38|480.08|7
1736206360000|2025-01-06 23:32:40|482.45|480.15|482.42|480.12|482.45|480.15|482.42|480.12|3
1736206370000|2025-01-06 23:32:50|482.43|480.13|482.64|480.34|482.64|480.34|482.43|480.13|13
1736206380000|2025-01-06 23:33:00|482.57|480.27|482.29|479.99|482.57|480.27|482.26|479.96|16
1736206390000|2025-01-06 23:33:10|482.28|479.98|482.27|479.97|482.42|480.12|482.27|479.97|15
1736206400000|2025-01-06 23:33:20|482.28|479.98|482.2|479.9|482.28|479.98|482.2|479.9|8
1736206410000|2025-01-06 23:33:30|482.16|479.86|482.03|479.73|482.16|479.86|481.99|479.69|14
1736206420000|2025-01-06 23:33:40|482.01|479.71|482.12|479.82|482.12|479.82|482.01|479.71|12
1736206430000|2025-01-06 23:33:50|482.13|479.83|482.49|480.19|482.62|480.32|482.13|479.83|28
1736206440000|2025-01-06 23:34:00|482.5|480.2|482.35|480.05|482.5|480.2|482.34|480.04|9
1736206450000|2025-01-06 23:34:10|482.36|480.06|482.47|480.17|482.49|480.19|482.35|480.05|10
1736206460000|2025-01-06 23:34:20|482.46|480.16|482.4|480.1|482.47|480.17|482.36|480.06|6
1736206470000|2025-01-06 23:34:30|482.37|480.07|482.21|479.91|482.37|480.07|482.15|479.85|18
1736206480000|2025-01-06 23:34:40|482.2|479.9|482.17|479.87|482.2|479.9|482.12|479.82|16
1736206490000|2025-01-06 23:34:50|482.18|479.88|482.17|479.87|482.23|479.93|482.17|479.87|12
1736206500000|2025-01-06 23:35:00|482.18|479.88|482.53|480.23|482.53|480.23|482.18|479.88|15
1736206510000|2025-01-06 23:35:10|482.52|480.22|482.51|480.21|482.65|480.35|482.47|480.17|14
1736206520000|2025-01-06 23:35:20|482.53|480.23|482.51|480.21|482.53|480.23|482.47|480.17|18
1736206530000|2025-01-06 23:35:30|482.5|480.2|482.54|480.24|482.59|480.29|482.5|480.2|12
1736206540000|2025-01-06 23:35:40|482.53|480.23|482.38|480.08|482.55|480.25|482.37|480.07|13
1736206550000|2025-01-06 23:35:50|482.37|480.07|482.33|480.03|482.39|480.09|482.33|480.03|15
1736206560000|2025-01-06 23:36:00|482.34|480.04|482.35|480.05|482.37|480.07|482.26|479.96|18
1736206570000|2025-01-06 23:36:10|482.36|480.06|482.39|480.09|482.4|480.1|482.36|480.06|10
1736206580000|2025-01-06 23:36:20|482.4|480.1|482.34|480.04|482.4|480.1|482.31|480.01|11
1736206590000|2025-01-06 23:36:30|482.37|480.07|482.5|480.2|482.5|480.2|482.37|480.07|10
1736206600000|2025-01-06 23:36:40|482.49|480.19|482.46|480.16|482.5|480.2|482.46|480.16|7
1736206610000|2025-01-06 23:36:50|482.36|480.06|482.35|480.05|482.39|480.09|482.27|479.97|17
1736206620000|2025-01-06 23:37:00|482.38|480.08|482.33|480.03|482.38|480.08|482.33|480.03|7
1736206630000|2025-01-06 23:37:10|482.35|480.05|482.5|480.2|482.51|480.21|482.35|480.05|24
1736206640000|2025-01-06 23:37:20|482.54|480.24|482.7|480.4|482.72|480.42|482.54|480.24|17
1736206650000|2025-01-06 23:37:30|482.69|480.39|482.54|480.24|482.79|480.49|482.54|480.24|14
1736206660000|2025-01-06 23:37:40|482.53|480.23|482.64|480.34|482.66|480.36|482.49|480.19|20
1736206670000|2025-01-06 23:37:50|482.65|480.35|482.65|480.35|482.66|480.36|482.65|480.35|3
1736206680000|2025-01-06 23:38:00|482.63|480.33|482.63|480.33|482.64|480.34|482.63|480.33|13
1736206690000|2025-01-06 23:38:10|482.6|480.3|482.58|480.28|482.6|480.3|482.58|480.28|3
1736206700000|2025-01-06 23:38:20|482.48|480.18|482.55|480.25|482.64|480.34|482.48|480.18|17
1736206710000|2025-01-06 23:38:30|482.54|480.24|482.54|480.24|482.56|480.26|482.53|480.23|14
1736206720000|2025-01-06 23:38:40|482.6|480.3|482.71|480.41|482.75|480.45|482.59|480.29|16
1736206730000|2025-01-06 23:38:50|482.72|480.42|482.72|480.42|482.73|480.43|482.7|480.4|15
1736206740000|2025-01-06 23:39:00|482.71|480.41|482.75|480.45|482.75|480.45|482.7|480.4|21
1736206750000|2025-01-06 23:39:10|482.74|480.44|482.75|480.45|482.77|480.47|482.74|480.44|12
1736206760000|2025-01-06 23:39:20|482.76|480.46|482.81|480.51|482.81|480.51|482.75|480.45|14
1736206770000|2025-01-06 23:39:30|482.8|480.5|482.99|480.69|482.99|480.69|482.8|480.5|8
1736206780000|2025-01-06 23:39:40|482.97|480.67|482.91|480.61|482.97|480.67|482.91|480.61|2
1736206790000|2025-01-06 23:39:50|482.84|480.54|482.79|480.49|482.84|480.54|482.78|480.48|9
1736206800000|2025-01-06 23:40:00|482.8|480.5|482.86|480.56|482.86|480.56|482.71|480.41|14
1736206810000|2025-01-06 23:40:10|482.85|480.55|482.8|480.5|482.86|480.56|482.8|480.5|6
1736206830000|2025-01-06 23:40:30|482.67|480.37|483.05|480.75|483.06|480.76|482.6|480.3|23
1736206840000|2025-01-06 23:40:40|483.04|480.74|482.99|480.69|483.06|480.76|482.99|480.69|8
1736206850000|2025-01-06 23:40:50|483|480.7|482.85|480.55|483|480.7|482.85|480.55|10
1736206860000|2025-01-06 23:41:00|482.84|480.54|482.77|480.47|482.84|480.54|482.77|480.47|8
1736206870000|2025-01-06 23:41:10|482.79|480.49|482.92|480.62|482.92|480.62|482.78|480.48|14
1736206880000|2025-01-06 23:41:20|482.93|480.63|482.99|480.69|482.99|480.69|482.93|480.63|13
1736206890000|2025-01-06 23:41:30|482.98|480.68|483.04|480.74|483.05|480.75|482.97|480.67|12
1736206900000|2025-01-06 23:41:40|483.02|480.72|483.12|480.82|483.12|480.82|483.02|480.72|9
1736206910000|2025-01-06 23:41:50|483.14|480.84|483.13|480.83|483.14|480.84|483.12|480.82|5
1736206920000|2025-01-06 23:42:00|483.12|480.82|483.12|480.82|483.12|480.82|483.12|480.82|1
1736206950000|2025-01-06 23:42:30|483.17|480.87|483.17|480.87|483.18|480.88|483.14|480.84|8
1736206960000|2025-01-06 23:42:40|483.18|480.88|483.45|481.15|483.46|481.16|483.18|480.88|20
1736206970000|2025-01-06 23:42:50|483.46|481.16|483.52|481.22|483.55|481.25|483.45|481.15|16
1736206980000|2025-01-06 23:43:00|483.5|481.2|483.46|481.16|483.52|481.22|483.46|481.16|18
1736206990000|2025-01-06 23:43:10|483.47|481.17|483.47|481.17|483.48|481.18|483.47|481.17|9
1736207000000|2025-01-06 23:43:20|483.48|481.18|483.6|481.3|483.61|481.31|483.48|481.18|15
1736207010000|2025-01-06 23:43:30|483.58|481.28|483.55|481.25|483.58|481.28|483.47|481.17|12
1736207020000|2025-01-06 23:43:40|483.54|481.24|483.52|481.22|483.55|481.25|483.52|481.22|8
1736207030000|2025-01-06 23:43:50|483.58|481.28|483.75|481.45|483.75|481.45|483.58|481.28|8
1736207170000|2025-01-06 23:46:10|483.71|481.41|483.75|481.45|483.75|481.45|483.71|481.41|4
1736207240000|2025-01-06 23:47:20|483.73|481.43|483.75|481.45|483.75|481.45|483.73|481.43|2
1736207250000|2025-01-06 23:47:30|483.74|481.44|483.75|481.45|483.75|481.45|483.74|481.44|2
1736207260000|2025-01-06 23:47:40|483.7|481.4|483.74|481.44|483.74|481.44|483.7|481.4|4
1736207290000|2025-01-06 23:48:10|483.75|481.45|483.74|481.44|483.75|481.45|483.74|481.44|2
1736207340000|2025-01-06 23:49:00|483.75|481.45|483.75|481.45|483.75|481.45|483.72|481.42|4
1736207430000|2025-01-06 23:50:30|483.74|481.44|483.75|481.45|483.75|481.45|483.74|481.44|2
1736207460000|2025-01-06 23:51:00|483.73|481.43|483.72|481.42|483.75|481.45|483.72|481.42|5
1736207470000|2025-01-06 23:51:10|483.75|481.45|483.75|481.45|483.75|481.45|483.72|481.42|9
1736207520000|2025-01-06 23:52:00|483.71|481.41|483.71|481.41|483.72|481.42|483.71|481.41|5
1736207530000|2025-01-06 23:52:10|483.72|481.42|483.75|481.45|483.75|481.45|483.71|481.41|9
1736207940000|2025-01-06 23:59:00|483.77|481.47|483.79|481.49|483.79|481.49|483.77|481.47|2
1736207960000|2025-01-06 23:59:20|483.94|481.64|484.09|481.79|484.09|481.79|483.94|481.64|2
1736208000000|2025-01-07 00:00:00|484.06|481.76|483.96|481.66|484.09|481.79|483.96|481.66|8
1736208010000|2025-01-07 00:00:10|483.97|481.67|484.09|481.79|484.09|481.79|483.93|481.63|20
1736208020000|2025-01-07 00:00:20|484.05|481.75|484.07|481.77|484.09|481.79|484.03|481.73|13
1736208030000|2025-01-07 00:00:30|484.08|481.78|483.96|481.66|484.09|481.79|483.86|481.56|21
1736208040000|2025-01-07 00:00:40|483.98|481.68|484.02|481.72|484.02|481.72|483.95|481.65|20
1736208050000|2025-01-07 00:00:50|484.03|481.73|484.09|481.79|484.09|481.79|483.99|481.69|7
1736208060000|2025-01-07 00:01:00|484.08|481.78|484.09|481.79|484.09|481.79|484.05|481.75|11
1736208070000|2025-01-07 00:01:10|484.29|481.99|484.54|482.24|484.54|482.24|484.29|481.99|6
1736208080000|2025-01-07 00:01:20|484.53|482.23|484.47|482.17|484.54|482.24|484.47|482.17|5
1736208090000|2025-01-07 00:01:30|484.43|482.13|484.33|482.03|484.43|482.13|484.33|482.03|2
1736208100000|2025-01-07 00:01:40|484.37|482.07|484|481.7|484.43|482.13|484|481.7|17
1736208110000|2025-01-07 00:01:50|484.02|481.72|484.34|482.04|484.34|482.04|484.02|481.72|15
1736208120000|2025-01-07 00:02:00|484.32|482.02|484.36|482.06|484.36|482.06|484.26|481.96|13
1736208130000|2025-01-07 00:02:10|484.38|482.08|484.53|482.23|484.57|482.27|484.38|482.08|6
1736208140000|2025-01-07 00:02:20|484.61|482.31|484.74|482.44|484.76|482.46|484.6|482.3|13
1736208150000|2025-01-07 00:02:30|484.75|482.45|484.76|482.46|484.76|482.46|484.74|482.44|3
1736208170000|2025-01-07 00:02:50|484.74|482.44|484.74|482.44|484.74|482.44|484.74|482.44|1
1736208180000|2025-01-07 00:03:00|484.75|482.45|484.69|482.39|484.76|482.46|484.69|482.39|4
1736208190000|2025-01-07 00:03:10|484.7|482.4|484.76|482.46|484.76|482.46|484.7|482.4|2
1736208200000|2025-01-07 00:03:20|484.97|482.67|485.15|482.85|485.22|482.92|484.97|482.67|10
1736208210000|2025-01-07 00:03:30|485.12|482.82|485.18|482.88|485.19|482.89|485.12|482.82|9
1736208220000|2025-01-07 00:03:40|485.19|482.89|485.19|482.89|485.21|482.91|485.18|482.88|9
1736208230000|2025-01-07 00:03:50|485.2|482.9|485.2|482.9|485.21|482.91|485.18|482.88|10
1736208240000|2025-01-07 00:04:00|485.19|482.89|485.27|482.97|485.27|482.97|485.19|482.89|7
1736208270000|2025-01-07 00:04:30|485.26|482.96|485.03|482.73|485.26|482.96|485.03|482.73|8
1736208280000|2025-01-07 00:04:40|485.05|482.75|485.03|482.73|485.05|482.75|485.03|482.73|2
1736208290000|2025-01-07 00:04:50|485.05|482.75|485.27|482.97|485.27|482.97|485.05|482.75|5
1736208300000|2025-01-07 00:05:00|485.38|483.08|485.47|483.17|485.48|483.18|485.38|483.08|10
1736208310000|2025-01-07 00:05:10|485.44|483.14|485.04|482.74|485.44|483.14|485.04|482.74|16
1736208320000|2025-01-07 00:05:20|485.03|482.73|485.03|482.73|485.03|482.73|485.03|482.73|1
1736208370000|2025-01-07 00:06:10|484.83|482.53|484.3|482|484.83|482.53|484.3|482|9
1736208380000|2025-01-07 00:06:20|484.28|481.98|484.1|481.8|484.28|481.98|484.09|481.79|10
1736208390000|2025-01-07 00:06:30|484.09|481.79|484.06|481.76|484.09|481.79|483.91|481.61|24
1736208400000|2025-01-07 00:06:40|484.09|481.79|484.28|481.98|484.31|482.01|484.07|481.77|18
1736208410000|2025-01-07 00:06:50|484.27|481.97|484.26|481.96|484.31|482.01|484.24|481.94|18
1736208420000|2025-01-07 00:07:00|484.25|481.95|483.94|481.64|484.25|481.95|483.94|481.64|9
1736208430000|2025-01-07 00:07:10|483.95|481.65|483.8|481.5|484.04|481.74|483.79|481.49|19
1736208440000|2025-01-07 00:07:20|483.79|481.49|483.52|481.22|483.79|481.49|483.52|481.22|24
1736208450000|2025-01-07 00:07:30|483.51|481.21|483.45|481.15|483.51|481.21|483.44|481.14|8
1736208460000|2025-01-07 00:07:40|483.46|481.16|483.63|481.33|483.67|481.37|483.46|481.16|17
1736208470000|2025-01-07 00:07:50|483.65|481.35|483.72|481.42|483.76|481.46|483.65|481.35|15
1736208480000|2025-01-07 00:08:00|483.73|481.43|483.62|481.32|483.76|481.46|483.61|481.31|14
1736208490000|2025-01-07 00:08:10|483.63|481.33|483.29|480.99|483.63|481.33|483.27|480.97|19
1736208500000|2025-01-07 00:08:20|483.3|481|484.03|481.73|484.3|482|483.29|480.99|27
1736208510000|2025-01-07 00:08:30|484.04|481.74|483.98|481.68|484.13|481.83|483.98|481.68|13
1736208520000|2025-01-07 00:08:40|483.97|481.67|483.63|481.33|483.98|481.68|483.53|481.23|26
1736208530000|2025-01-07 00:08:50|483.62|481.32|483.71|481.41|483.72|481.42|483.61|481.31|13
1736208540000|2025-01-07 00:09:00|483.72|481.42|483.72|481.42|483.79|481.49|483.71|481.41|16
1736208550000|2025-01-07 00:09:10|483.73|481.43|483.68|481.38|483.75|481.45|483.67|481.37|14
1736208560000|2025-01-07 00:09:20|483.67|481.37|483.65|481.35|483.67|481.37|483.61|481.31|14
1736208570000|2025-01-07 00:09:30|483.64|481.34|483.63|481.33|483.75|481.45|483.6|481.3|16
1736208580000|2025-01-07 00:09:40|483.62|481.32|483.62|481.32|483.7|481.4|483.59|481.29|9
1736208590000|2025-01-07 00:09:50|483.61|481.31|483.44|481.14|483.61|481.31|483.44|481.14|12
1736208600000|2025-01-07 00:10:00|483.51|481.21|483.68|481.38|483.69|481.39|483.5|481.2|18
1736208610000|2025-01-07 00:10:10|483.69|481.39|483.49|481.19|483.69|481.39|483.37|481.07|19
1736208620000|2025-01-07 00:10:20|483.5|481.2|483.59|481.29|483.59|481.29|483.5|481.2|9
1736208630000|2025-01-07 00:10:30|483.58|481.28|483.62|481.32|483.67|481.37|483.58|481.28|11
1736208640000|2025-01-07 00:10:40|483.61|481.31|483.62|481.32|483.66|481.36|483.6|481.3|14
1736208650000|2025-01-07 00:10:50|483.63|481.33|483.64|481.34|483.65|481.35|483.6|481.3|14
1736208660000|2025-01-07 00:11:00|483.63|481.33|484.22|481.92|484.22|481.92|483.63|481.33|22
1736208670000|2025-01-07 00:11:10|484.21|481.91|484.2|481.9|484.35|482.05|484.08|481.78|20
1736208680000|2025-01-07 00:11:20|484.21|481.91|484.32|482.02|484.39|482.09|484.21|481.91|20
1736208690000|2025-01-07 00:11:30|484.33|482.03|484.3|482|484.41|482.11|484.3|482|14
1736208700000|2025-01-07 00:11:40|484.27|481.97|484.1|481.8|484.27|481.97|484.09|481.79|9
1736208710000|2025-01-07 00:11:50|484.06|481.76|484.13|481.83|484.13|481.83|484.02|481.72|15
1736208720000|2025-01-07 00:12:00|484.15|481.85|484.03|481.73|484.21|481.91|484.03|481.73|13
1736208730000|2025-01-07 00:12:10|484.02|481.72|483.9|481.6|484.02|481.72|483.9|481.6|8
1736208740000|2025-01-07 00:12:20|483.91|481.61|483.96|481.66|483.99|481.69|483.9|481.6|15
1736208750000|2025-01-07 00:12:30|483.95|481.65|483.95|481.65|483.98|481.68|483.95|481.65|11
1736208760000|2025-01-07 00:12:40|483.96|481.66|483.96|481.66|483.97|481.67|483.95|481.65|9
1736208770000|2025-01-07 00:12:50|483.97|481.67|484.09|481.79|484.13|481.83|483.96|481.66|19
1736208780000|2025-01-07 00:13:00|484.11|481.81|484.17|481.87|484.18|481.88|484.11|481.81|20
1736208790000|2025-01-07 00:13:10|484.22|481.92|484.13|481.83|484.22|481.92|484.13|481.83|16
1736208800000|2025-01-07 00:13:20|484.16|481.86|484.2|481.9|484.22|481.92|484.14|481.84|11
1736208810000|2025-01-07 00:13:30|484.21|481.91|484.2|481.9|484.21|481.91|484.2|481.9|12
1736208820000|2025-01-07 00:13:40|484.22|481.92|484.24|481.94|484.24|481.94|484.22|481.92|7
1736208830000|2025-01-07 00:13:50|484.25|481.95|484.22|481.92|484.26|481.96|484.22|481.92|10
1736208840000|2025-01-07 00:14:00|484.23|481.93|484.25|481.95|484.26|481.96|484.22|481.92|13
1736208850000|2025-01-07 00:14:10|484.24|481.94|484.25|481.95|484.25|481.95|484.23|481.93|5
1736208870000|2025-01-07 00:14:30|484.23|481.93|484.18|481.88|484.23|481.93|484.17|481.87|7
1736208880000|2025-01-07 00:14:40|484.17|481.87|484.15|481.85|484.18|481.88|484.14|481.84|6
1736208890000|2025-01-07 00:14:50|484.16|481.86|483.98|481.68|484.16|481.86|483.98|481.68|9
1736208900000|2025-01-07 00:15:00|483.95|481.65|484.25|481.95|484.25|481.95|483.95|481.65|15
1736208910000|2025-01-07 00:15:10|484.24|481.94|484.05|481.75|484.24|481.94|484.05|481.75|18
1736208920000|2025-01-07 00:15:20|483.97|481.67|483.7|481.4|483.97|481.67|483.61|481.31|20
1736208930000|2025-01-07 00:15:30|483.68|481.38|483.61|481.31|483.71|481.41|483.61|481.31|14
1736208940000|2025-01-07 00:15:40|483.56|481.26|483.56|481.26|483.61|481.31|483.48|481.18|15
1736208950000|2025-01-07 00:15:50|483.55|481.25|483.55|481.25|483.59|481.29|483.48|481.18|21
1736208960000|2025-01-07 00:16:00|483.54|481.24|483.55|481.25|483.57|481.27|483.33|481.03|24
1736208970000|2025-01-07 00:16:10|483.54|481.24|483.5|481.2|483.54|481.24|483.47|481.17|12
1736208980000|2025-01-07 00:16:20|483.49|481.19|483.24|480.94|483.49|481.19|483.24|480.94|11
1736208990000|2025-01-07 00:16:30|483.25|480.95|483.5|481.2|483.55|481.25|483.24|480.94|18
1736209000000|2025-01-07 00:16:40|483.48|481.18|483.51|481.21|483.52|481.22|483.46|481.16|21
1736209010000|2025-01-07 00:16:50|483.52|481.22|483.39|481.09|483.52|481.22|483.39|481.09|9
1736209020000|2025-01-07 00:17:00|483.4|481.1|483.51|481.21|483.51|481.21|483.36|481.06|20
1736209030000|2025-01-07 00:17:10|483.52|481.22|483.69|481.39|483.75|481.45|483.52|481.22|24
1736209040000|2025-01-07 00:17:20|483.67|481.37|483.56|481.26|483.67|481.37|483.56|481.26|16
1736209050000|2025-01-07 00:17:30|483.6|481.3|483.67|481.37|483.67|481.37|483.56|481.26|14
1736209060000|2025-01-07 00:17:40|483.65|481.35|483.74|481.44|483.76|481.46|483.65|481.35|16
1736209070000|2025-01-07 00:17:50|483.73|481.43|483.89|481.59|483.93|481.63|483.72|481.42|17
1736209080000|2025-01-07 00:18:00|483.9|481.6|483.99|481.69|484.04|481.74|483.83|481.53|22
1736209090000|2025-01-07 00:18:10|484|481.7|484.1|481.8|484.15|481.85|483.99|481.69|21
1736209100000|2025-01-07 00:18:20|484.11|481.81|484.25|481.95|484.25|481.95|484.11|481.81|21
1736209270000|2025-01-07 00:21:10|484.47|482.17|484.69|482.39|484.69|482.39|484.47|482.17|2
1736209280000|2025-01-07 00:21:20|484.79|482.49|485.15|482.85|485.15|482.85|484.79|482.49|14
1736209290000|2025-01-07 00:21:30|485.13|482.83|485.1|482.8|485.13|482.83|485.1|482.8|6
1736209300000|2025-01-07 00:21:40|485.06|482.76|485.01|482.71|485.06|482.76|484.97|482.67|12
1736209310000|2025-01-07 00:21:50|484.96|482.66|484.89|482.59|484.96|482.66|484.88|482.58|4
1736209320000|2025-01-07 00:22:00|484.88|482.58|485.1|482.8|485.1|482.8|484.88|482.58|13
1736209330000|2025-01-07 00:22:10|485.09|482.79|485.28|482.98|485.29|482.99|485.09|482.79|11
1736209340000|2025-01-07 00:22:20|485.29|482.99|485.43|483.13|485.44|483.14|485.22|482.92|20
1736209350000|2025-01-07 00:22:30|485.42|483.12|485.44|483.14|485.47|483.17|485.37|483.07|19
1736209360000|2025-01-07 00:22:40|485.43|483.13|485.41|483.11|485.47|483.17|485.4|483.1|7
1736209370000|2025-01-07 00:22:50|485.4|483.1|485.46|483.16|485.47|483.17|485.4|483.1|10
1736209380000|2025-01-07 00:23:00|485.47|483.17|485.84|483.54|485.84|483.54|485.46|483.16|6
1736209390000|2025-01-07 00:23:10|485.75|483.45|485.78|483.48|485.8|483.5|485.75|483.45|13
1736209400000|2025-01-07 00:23:20|485.79|483.49|485.84|483.54|485.84|483.54|485.76|483.46|16
1736209430000|2025-01-07 00:23:50|485.81|483.51|485.78|483.48|485.84|483.54|485.78|483.48|6
1736209440000|2025-01-07 00:24:00|485.79|483.49|485.84|483.54|485.84|483.54|485.78|483.48|13
1736209500000|2025-01-07 00:25:00|485.82|483.52|485.81|483.51|485.82|483.52|485.8|483.5|4
1736209510000|2025-01-07 00:25:10|485.8|483.5|485.84|483.54|485.84|483.54|485.77|483.47|14
1736209520000|2025-01-07 00:25:20|485.83|483.53|485.84|483.54|485.84|483.54|485.83|483.53|2
1736209570000|2025-01-07 00:26:10|485.81|483.51|485.84|483.54|485.84|483.54|485.81|483.51|3
1736209590000|2025-01-07 00:26:30|485.74|483.44|485.79|483.49|485.79|483.49|485.74|483.44|4
1736209610000|2025-01-07 00:26:50|485.78|483.48|485.84|483.54|485.84|483.54|485.77|483.47|9
1736209720000|2025-01-07 00:28:40|485.92|483.62|486.01|483.71|486.01|483.71|485.92|483.62|2
1736209730000|2025-01-07 00:28:50|486.04|483.74|486.49|484.19|486.49|484.19|486.04|483.74|4
1736209790000|2025-01-07 00:29:50|486.46|484.16|486.49|484.19|486.49|484.19|486.46|484.16|2
1736209800000|2025-01-07 00:30:00|486.44|484.14|486.16|483.86|486.44|484.14|486.16|483.86|14
1736209810000|2025-01-07 00:30:10|486.27|483.97|486.2|483.9|486.3|484|485.99|483.69|23
1736209820000|2025-01-07 00:30:20|486.25|483.95|486.09|483.79|486.31|484.01|486.09|483.79|17
1736209830000|2025-01-07 00:30:30|486.07|483.77|486.13|483.83|486.15|483.85|486.06|483.76|11
1736209840000|2025-01-07 00:30:40|486.1|483.8|485.3|483|486.11|483.81|485.26|482.96|25
1736209850000|2025-01-07 00:30:50|485.28|482.98|485.41|483.11|485.41|483.11|485.27|482.97|25
1736209860000|2025-01-07 00:31:00|485.4|483.1|485.25|482.95|485.4|483.1|485.14|482.84|26
1736209870000|2025-01-07 00:31:10|485.27|482.97|485.12|482.82|485.34|483.04|485.12|482.82|31
1736209880000|2025-01-07 00:31:20|485.13|482.83|485.1|482.8|485.13|482.83|484.96|482.66|15
1736209890000|2025-01-07 00:31:30|485.09|482.79|485.01|482.71|485.1|482.8|485.01|482.71|22
1736209900000|2025-01-07 00:31:40|485|482.7|484.97|482.67|485|482.7|484.95|482.65|14
1736209910000|2025-01-07 00:31:50|484.96|482.66|485.07|482.77|485.1|482.8|484.96|482.66|23
1736209920000|2025-01-07 00:32:00|485.08|482.78|485.44|483.14|485.44|483.14|485.06|482.76|20
1736209930000|2025-01-07 00:32:10|485.43|483.13|485.32|483.02|485.44|483.14|485.31|483.01|17
1736209940000|2025-01-07 00:32:20|485.35|483.05|485.47|483.17|485.54|483.24|485.35|483.05|25
1736209950000|2025-01-07 00:32:30|485.48|483.18|485.43|483.13|485.52|483.22|485.41|483.11|15
1736209960000|2025-01-07 00:32:40|485.48|483.18|485.44|483.14|485.48|483.18|485.43|483.13|11
1736209970000|2025-01-07 00:32:50|485.45|483.15|485.62|483.32|485.66|483.36|485.45|483.15|15
1736209980000|2025-01-07 00:33:00|485.59|483.29|485.8|483.5|485.82|483.52|485.5|483.2|18
1736209990000|2025-01-07 00:33:10|485.79|483.49|485.67|483.37|485.79|483.49|485.64|483.34|20
1736210000000|2025-01-07 00:33:20|485.69|483.39|485.8|483.5|485.81|483.51|485.65|483.35|22
1736210010000|2025-01-07 00:33:30|485.77|483.47|485.69|483.39|485.8|483.5|485.62|483.32|9
1736210020000|2025-01-07 00:33:40|485.7|483.4|485.98|483.68|485.98|483.68|485.7|483.4|19
1736210030000|2025-01-07 00:33:50|486.1|483.8|486.06|483.76|486.1|483.8|486.02|483.72|13
1736210040000|2025-01-07 00:34:00|486.07|483.77|486.08|483.78|486.28|483.98|486.07|483.77|22
1736210050000|2025-01-07 00:34:10|486.09|483.79|486.09|483.79|486.15|483.85|486.08|483.78|7
1736210060000|2025-01-07 00:34:20|486.1|483.8|486.37|484.07|486.38|484.08|486.1|483.8|22
1736210070000|2025-01-07 00:34:30|486.38|484.08|486.48|484.18|486.48|484.18|486.35|484.05|21
1736210080000|2025-01-07 00:34:40|486.49|484.19|486.27|483.97|486.49|484.19|486.2|483.9|26
1736210090000|2025-01-07 00:34:50|486.31|484.01|486.37|484.07|486.4|484.1|486.31|484.01|22
1736210100000|2025-01-07 00:35:00|486.38|484.08|486.49|484.19|486.49|484.19|486.38|484.08|13
1736210110000|2025-01-07 00:35:10|486.59|484.29|487.05|484.75|487.05|484.75|486.59|484.29|8
1736210120000|2025-01-07 00:35:20|487.22|484.92|487.28|484.98|487.39|485.09|487.22|484.92|9
1736210130000|2025-01-07 00:35:30|487.24|484.94|487.31|485.01|487.39|485.09|487.24|484.94|13
1736210140000|2025-01-07 00:35:40|487.27|484.97|487.27|484.97|487.33|485.03|487.23|484.93|19
1736210150000|2025-01-07 00:35:50|487.22|484.92|487.39|485.09|487.39|485.09|487.22|484.92|21
1736210160000|2025-01-07 00:36:00|487.38|485.08|487.31|485.01|487.39|485.09|487.28|484.98|18
1736210170000|2025-01-07 00:36:10|487.28|484.98|487.34|485.04|487.38|485.08|487.12|484.82|23
1736210180000|2025-01-07 00:36:20|487.32|485.02|487.24|484.94|487.34|485.04|487.22|484.92|10
1736210190000|2025-01-07 00:36:30|487.21|484.91|487.02|484.72|487.21|484.91|487|484.7|25
1736210200000|2025-01-07 00:36:40|487.04|484.74|487.1|484.8|487.14|484.84|486.97|484.67|23
1736210210000|2025-01-07 00:36:50|487.11|484.81|486.86|484.56|487.11|484.81|486.86|484.56|11
1736210220000|2025-01-07 00:37:00|486.93|484.63|487.05|484.75|487.08|484.78|486.89|484.59|22
1736210230000|2025-01-07 00:37:10|487.04|484.74|487.06|484.76|487.11|484.81|486.96|484.66|26
1736210240000|2025-01-07 00:37:20|487.04|484.74|486.6|484.3|487.05|484.75|486.6|484.3|25
1736210250000|2025-01-07 00:37:30|486.58|484.28|486.8|484.5|486.82|484.52|486.52|484.22|24
1736210260000|2025-01-07 00:37:40|486.81|484.51|487|484.7|487.01|484.71|486.68|484.38|22
1736210270000|2025-01-07 00:37:50|487.01|484.71|487.03|484.73|487.03|484.73|486.95|484.65|19
1736210280000|2025-01-07 00:38:00|487.02|484.72|487.04|484.74|487.1|484.8|487.01|484.71|15
1736210290000|2025-01-07 00:38:10|487.02|484.72|487.26|484.96|487.29|484.99|487.02|484.72|20
1736210300000|2025-01-07 00:38:20|487.28|484.98|486.95|484.65|487.29|484.99|486.92|484.62|20
1736210310000|2025-01-07 00:38:30|486.96|484.66|486.98|484.68|486.99|484.69|486.96|484.66|11
1736210320000|2025-01-07 00:38:40|486.96|484.66|486.98|484.68|487|484.7|486.96|484.66|6
1736210330000|2025-01-07 00:38:50|486.99|484.69|486.98|484.68|487|484.7|486.98|484.68|4
1736210340000|2025-01-07 00:39:00|486.95|484.65|486.9|484.6|486.95|484.65|486.73|484.43|25
1736210350000|2025-01-07 00:39:10|486.89|484.59|486.53|484.23|486.89|484.59|486.42|484.12|21
1736210360000|2025-01-07 00:39:20|486.56|484.26|486.45|484.15|486.63|484.33|486.45|484.15|17
1736210370000|2025-01-07 00:39:30|486.46|484.16|486.6|484.3|486.64|484.34|486.35|484.05|23
1736210380000|2025-01-07 00:39:40|486.59|484.29|486.45|484.15|486.59|484.29|486.35|484.05|22
1736210390000|2025-01-07 00:39:50|486.43|484.13|486.55|484.25|486.6|484.3|486.43|484.13|21
1736210400000|2025-01-07 00:40:00|486.6|484.3|486.34|484.04|486.6|484.3|486.34|484.04|19
1736210410000|2025-01-07 00:40:10|486.32|484.02|486.16|483.86|486.32|484.02|486.06|483.76|23
1736210420000|2025-01-07 00:40:20|486.17|483.87|486.25|483.95|486.33|484.03|486.13|483.83|26
1736210430000|2025-01-07 00:40:30|486.26|483.96|485.89|483.59|486.31|484.01|485.89|483.59|21
1736210440000|2025-01-07 00:40:40|485.88|483.58|486.01|483.71|486.01|483.71|485.88|483.58|11
1736210450000|2025-01-07 00:40:50|486.02|483.72|485.97|483.67|486.03|483.73|485.81|483.51|17
1736210460000|2025-01-07 00:41:00|485.98|483.68|486.21|483.91|486.21|483.91|485.98|483.68|21
1736210470000|2025-01-07 00:41:10|486.2|483.9|486.15|483.85|486.2|483.9|486.15|483.85|4
1736210480000|2025-01-07 00:41:20|485.9|483.6|485.48|483.18|485.9|483.6|485.47|483.17|14
1736210490000|2025-01-07 00:41:30|485.49|483.19|485.63|483.33|485.63|483.33|485.47|483.17|15
1736210500000|2025-01-07 00:41:40|485.61|483.31|485.53|483.23|485.61|483.31|485.47|483.17|22
1736210510000|2025-01-07 00:41:50|485.55|483.25|485.55|483.25|485.63|483.33|485.54|483.24|25
1736210520000|2025-01-07 00:42:00|485.56|483.26|485.73|483.43|485.76|483.46|485.56|483.26|24
1736210530000|2025-01-07 00:42:10|485.75|483.45|485.43|483.13|485.75|483.45|485.42|483.12|25
1736210540000|2025-01-07 00:42:20|485.45|483.15|485.65|483.35|485.66|483.36|485.42|483.12|25
1736210550000|2025-01-07 00:42:30|485.68|483.38|485.55|483.25|485.8|483.5|485.49|483.19|29
1736210560000|2025-01-07 00:42:40|485.58|483.28|485.63|483.33|485.65|483.35|485.58|483.28|4
1736210580000|2025-01-07 00:43:00|485.65|483.35|485.53|483.23|485.68|483.38|485.43|483.13|14
1736210590000|2025-01-07 00:43:10|485.52|483.22|485.48|483.18|485.53|483.23|485.4|483.1|21
1736210600000|2025-01-07 00:43:20|485.49|483.19|485.34|483.04|485.54|483.24|485.32|483.02|15
1736210610000|2025-01-07 00:43:30|485.33|483.03|485.22|482.92|485.33|483.03|485.19|482.89|16
1736210620000|2025-01-07 00:43:40|485.23|482.93|485.19|482.89|485.23|482.93|485.18|482.88|6
1736210630000|2025-01-07 00:43:50|485.21|482.91|485.19|482.89|485.21|482.91|485.17|482.87|15
1736210640000|2025-01-07 00:44:00|485.16|482.86|485.11|482.81|485.16|482.86|485.11|482.81|4
1736210650000|2025-01-07 00:44:10|485.1|482.8|484.72|482.42|485.1|482.8|484.61|482.31|17
1736210660000|2025-01-07 00:44:20|484.74|482.44|484.46|482.16|484.74|482.44|484.39|482.09|17
1736210670000|2025-01-07 00:44:30|484.44|482.14|484.6|482.3|484.65|482.35|484.44|482.14|17
1736210680000|2025-01-07 00:44:40|484.59|482.29|484.59|482.29|484.62|482.32|484.53|482.23|8
1736210690000|2025-01-07 00:44:50|484.58|482.28|484.55|482.25|484.65|482.35|484.55|482.25|20
1736210700000|2025-01-07 00:45:00|484.53|482.23|484.47|482.17|484.57|482.27|484.38|482.08|22
1736210710000|2025-01-07 00:45:10|484.48|482.18|484.57|482.27|484.57|482.27|484.47|482.17|10
1736210720000|2025-01-07 00:45:20|484.58|482.28|484.54|482.24|484.69|482.39|484.48|482.18|20
1736210730000|2025-01-07 00:45:30|484.58|482.28|484.72|482.42|484.72|482.42|484.57|482.27|16
1736210740000|2025-01-07 00:45:40|484.71|482.41|484.74|482.44|484.74|482.44|484.6|482.3|14
1736210750000|2025-01-07 00:45:50|484.75|482.45|484.7|482.4|484.75|482.45|484.62|482.32|13
1736210760000|2025-01-07 00:46:00|484.69|482.39|484.75|482.45|485.01|482.71|484.69|482.39|23
1736210770000|2025-01-07 00:46:10|484.74|482.44|484.82|482.52|484.84|482.54|484.71|482.41|20
1736210780000|2025-01-07 00:46:20|484.83|482.53|484.82|482.52|484.86|482.56|484.69|482.39|13
1736210790000|2025-01-07 00:46:30|484.81|482.51|484.76|482.46|484.83|482.53|484.73|482.43|14
1736210800000|2025-01-07 00:46:40|484.74|482.44|484.68|482.38|484.74|482.44|484.65|482.35|14
1736210810000|2025-01-07 00:46:50|484.66|482.36|484.4|482.1|484.66|482.36|484.38|482.08|16
1736210820000|2025-01-07 00:47:00|484.55|482.25|484.96|482.66|484.96|482.66|484.55|482.25|25
1736210830000|2025-01-07 00:47:10|484.92|482.62|484.85|482.55|484.92|482.62|484.83|482.53|19
1736210840000|2025-01-07 00:47:20|484.82|482.52|484.94|482.64|484.99|482.69|484.82|482.52|26
1736210850000|2025-01-07 00:47:30|484.95|482.65|484.98|482.68|485|482.7|484.95|482.65|7
1736210860000|2025-01-07 00:47:40|484.99|482.69|484.99|482.69|485.02|482.72|484.97|482.67|13
1736210870000|2025-01-07 00:47:50|484.98|482.68|485.17|482.87|485.17|482.87|484.97|482.67|15
1736210880000|2025-01-07 00:48:00|485.22|482.92|485.5|483.2|485.54|483.24|485.19|482.89|21
1736210890000|2025-01-07 00:48:10|485.51|483.21|485.56|483.26|485.57|483.27|485.5|483.2|18
1736210900000|2025-01-07 00:48:20|485.59|483.29|485.54|483.24|485.59|483.29|485.53|483.23|17
1736210910000|2025-01-07 00:48:30|485.55|483.25|485.55|483.25|485.56|483.26|485.43|483.13|19
1736210920000|2025-01-07 00:48:40|485.5|483.2|485.62|483.32|485.62|483.32|485.5|483.2|22
1736210930000|2025-01-07 00:48:50|485.64|483.34|485.75|483.45|485.75|483.45|485.59|483.29|16
1736210940000|2025-01-07 00:49:00|485.77|483.47|486.05|483.75|486.2|483.9|485.77|483.47|21
1736210950000|2025-01-07 00:49:10|486.04|483.74|486.09|483.79|486.24|483.94|486.01|483.71|12
1736210960000|2025-01-07 00:49:20|486.08|483.78|485.94|483.64|486.08|483.78|485.81|483.51|11
1736210970000|2025-01-07 00:49:30|485.95|483.65|485.86|483.56|485.95|483.65|485.86|483.56|18
1736210980000|2025-01-07 00:49:40|485.85|483.55|485.75|483.45|485.85|483.55|485.7|483.4|18
1736210990000|2025-01-07 00:49:50|485.76|483.46|485.71|483.41|485.77|483.47|485.7|483.4|10
1736211000000|2025-01-07 00:50:00|485.68|483.38|485.84|483.54|485.85|483.55|485.57|483.27|20
1736211010000|2025-01-07 00:50:10|485.83|483.53|485.74|483.44|485.83|483.53|485.74|483.44|6
1736211020000|2025-01-07 00:50:20|485.73|483.43|485.85|483.55|485.92|483.62|485.57|483.27|17
1736211030000|2025-01-07 00:50:30|485.86|483.56|485.78|483.48|485.86|483.56|485.75|483.45|10
1736211040000|2025-01-07 00:50:40|485.79|483.49|485.83|483.53|485.88|483.58|485.79|483.49|23
1736211050000|2025-01-07 00:50:50|485.84|483.54|485.83|483.53|485.89|483.59|485.81|483.51|21
1736211060000|2025-01-07 00:51:00|485.84|483.54|485.9|483.6|486|483.7|485.8|483.5|22
1736211070000|2025-01-07 00:51:10|485.91|483.61|485.91|483.61|485.95|483.65|485.89|483.59|19
1736211080000|2025-01-07 00:51:20|485.92|483.62|485.93|483.63|485.96|483.66|485.88|483.58|13
1736211090000|2025-01-07 00:51:30|485.92|483.62|486.2|483.9|486.23|483.93|485.92|483.62|25
1736211100000|2025-01-07 00:51:40|486.24|483.94|485.83|483.53|486.24|483.94|485.82|483.52|16
1736211110000|2025-01-07 00:51:50|485.81|483.51|485.73|483.43|485.81|483.51|485.73|483.43|15
1736211120000|2025-01-07 00:52:00|485.74|483.44|485.83|483.53|485.84|483.54|485.74|483.44|10
1736211130000|2025-01-07 00:52:10|485.84|483.54|485.77|483.47|485.84|483.54|485.77|483.47|14
1736211140000|2025-01-07 00:52:20|485.76|483.46|485.8|483.5|485.8|483.5|485.76|483.46|4
1736211150000|2025-01-07 00:52:30|485.78|483.48|485.78|483.48|485.78|483.48|485.78|483.48|1
1736211160000|2025-01-07 00:52:40|485.79|483.49|485.76|483.46|485.8|483.5|485.76|483.46|4
1736211200000|2025-01-07 00:53:20|485.57|483.27|485.52|483.22|485.6|483.3|485.44|483.14|23
1736211210000|2025-01-07 00:53:30|485.53|483.23|485.67|483.37|485.67|483.37|485.53|483.23|14
1736211220000|2025-01-07 00:53:40|485.66|483.36|485.57|483.27|485.66|483.36|485.57|483.27|16
1736211230000|2025-01-07 00:53:50|485.58|483.28|485.68|483.38|485.69|483.39|485.57|483.27|18
1736211240000|2025-01-07 00:54:00|485.73|483.43|485.79|483.49|485.79|483.49|485.73|483.43|22
1736211250000|2025-01-07 00:54:10|485.77|483.47|485.67|483.37|485.78|483.48|485.67|483.37|11
1736211260000|2025-01-07 00:54:20|485.68|483.38|485.67|483.37|485.69|483.39|485.67|483.37|22
1736211270000|2025-01-07 00:54:30|485.68|483.38|485.75|483.45|485.75|483.45|485.67|483.37|14
1736211280000|2025-01-07 00:54:40|485.74|483.44|485.59|483.29|485.75|483.45|485.58|483.28|17
1736211290000|2025-01-07 00:54:50|485.58|483.28|485.53|483.23|485.59|483.29|485.53|483.23|6
1736211300000|2025-01-07 00:55:00|485.4|483.1|485.41|483.11|485.46|483.16|485.4|483.1|9
1736211310000|2025-01-07 00:55:10|485.34|483.04|485.27|482.97|485.34|483.04|485.23|482.93|19
1736211320000|2025-01-07 00:55:20|485.26|482.96|485.05|482.75|485.26|482.96|485.04|482.74|14
1736211330000|2025-01-07 00:55:30|485.04|482.74|484.99|482.69|485.05|482.75|484.98|482.68|14
1736211340000|2025-01-07 00:55:40|485|482.7|484.75|482.45|485.02|482.72|484.75|482.45|15
1736211350000|2025-01-07 00:55:50|484.76|482.46|484.76|482.46|484.8|482.5|484.75|482.45|12
1736211360000|2025-01-07 00:56:00|484.77|482.47|484.6|482.3|484.82|482.52|484.59|482.29|21
1736211370000|2025-01-07 00:56:10|484.59|482.29|484.54|482.24|484.6|482.3|484.51|482.21|17
1736211380000|2025-01-07 00:56:20|484.53|482.23|484.31|482.01|484.53|482.23|484.26|481.96|19
1736211390000|2025-01-07 00:56:30|484.3|482|484.26|481.96|484.42|482.12|484.25|481.95|17
1736211400000|2025-01-07 00:56:40|484.28|481.98|484.28|481.98|484.28|481.98|484.22|481.92|20
1736211410000|2025-01-07 00:56:50|484.26|481.96|484.28|481.98|484.3|482|484.22|481.92|16
1736211420000|2025-01-07 00:57:00|484.29|481.99|484.26|481.96|484.39|482.09|484.25|481.95|21
1736211430000|2025-01-07 00:57:10|484.25|481.95|484.09|481.79|484.25|481.95|484.01|481.71|17
1736211440000|2025-01-07 00:57:20|484.08|481.78|484.27|481.97|484.27|481.97|484.08|481.78|11
1736211450000|2025-01-07 00:57:30|484.24|481.94|484.19|481.89|484.24|481.94|484.16|481.86|21
1736211460000|2025-01-07 00:57:40|484.18|481.88|484.19|481.89|484.2|481.9|484.17|481.87|7
1736211470000|2025-01-07 00:57:50|484.18|481.88|484.12|481.82|484.21|481.91|484.07|481.77|14
1736211480000|2025-01-07 00:58:00|484.14|481.84|484.14|481.84|484.14|481.84|484.11|481.81|10
1736211490000|2025-01-07 00:58:10|484.12|481.82|484.14|481.84|484.14|481.84|484.12|481.82|7
1736211500000|2025-01-07 00:58:20|484.13|481.83|484.11|481.81|484.13|481.83|484.11|481.81|2
1736211510000|2025-01-07 00:58:30|484.12|481.82|484.13|481.83|484.14|481.84|484.11|481.81|8
1736211520000|2025-01-07 00:58:40|484.12|481.82|484.15|481.85|484.15|481.85|484.11|481.81|4
1736211540000|2025-01-07 00:59:00|484.34|482.04|484.44|482.14|484.44|482.14|484.34|482.04|2
1736211550000|2025-01-07 00:59:10|484.43|482.13|484.31|482.01|484.45|482.15|484.31|482.01|13
1736211560000|2025-01-07 00:59:20|484.3|482|484.2|481.9|484.3|482|484.19|481.89|11
1736211570000|2025-01-07 00:59:30|484.19|481.89|484.17|481.87|484.19|481.89|484.14|481.84|14
1736211580000|2025-01-07 00:59:40|484.16|481.86|484.16|481.86|484.19|481.89|484.16|481.86|6
1736211590000|2025-01-07 00:59:50|484.17|481.87|484.15|481.85|484.18|481.88|484.12|481.82|9
1736211600000|2025-01-07 01:00:00|484.16|481.86|484.25|481.95|484.26|481.96|484.03|481.73|20
1736211610000|2025-01-07 01:00:10|484.24|481.94|484.25|481.95|484.26|481.96|484.06|481.76|25
1736211620000|2025-01-07 01:00:20|484.26|481.96|484.41|482.11|484.41|482.11|484.25|481.95|15
1736211630000|2025-01-07 01:00:30|484.39|482.09|484.37|482.07|484.4|482.1|484.3|482|17
1736211640000|2025-01-07 01:00:40|484.38|482.08|484.41|482.11|484.46|482.16|484.38|482.08|13
1736211650000|2025-01-07 01:00:50|484.43|482.13|484.49|482.19|484.49|482.19|484.43|482.13|11
1736211660000|2025-01-07 01:01:00|484.51|482.21|484.41|482.11|484.62|482.32|484.39|482.09|30
1736211670000|2025-01-07 01:01:10|484.4|482.1|484.07|481.77|484.4|482.1|484.06|481.76|21
1736211680000|2025-01-07 01:01:20|484.12|481.82|484.03|481.73|484.12|481.82|484.02|481.72|17
1736211690000|2025-01-07 01:01:30|484.01|481.71|483.87|481.57|484.08|481.78|483.81|481.51|20
1736211700000|2025-01-07 01:01:40|483.82|481.52|483.82|481.52|483.85|481.55|483.77|481.47|18
1736211710000|2025-01-07 01:01:50|483.81|481.51|483.59|481.29|483.81|481.51|483.59|481.29|23
1736211720000|2025-01-07 01:02:00|483.57|481.27|483.3|481|483.57|481.27|483.09|480.79|23
1736211730000|2025-01-07 01:02:10|483.32|481.02|483.12|480.82|483.38|481.08|483.11|480.81|27
1736211740000|2025-01-07 01:02:20|483.13|480.83|482.98|480.68|483.19|480.89|482.95|480.65|26
1736211750000|2025-01-07 01:02:30|482.96|480.66|482.89|480.59|482.97|480.67|482.85|480.55|22
1736211760000|2025-01-07 01:02:40|482.88|480.58|482.61|480.31|482.88|480.58|482.61|480.31|28
1736211770000|2025-01-07 01:02:50|482.57|480.27|482.73|480.43|482.95|480.65|482.55|480.25|24
1736211780000|2025-01-07 01:03:00|482.79|480.49|482.77|480.47|482.96|480.66|482.69|480.39|24
1736211790000|2025-01-07 01:03:10|482.78|480.48|482.61|480.31|482.78|480.48|482.61|480.31|15
1736211800000|2025-01-07 01:03:20|482.6|480.3|482.41|480.11|482.64|480.34|482.39|480.09|18
1736211810000|2025-01-07 01:03:30|482.4|480.1|482.33|480.03|482.42|480.12|482.31|480.01|26
1736211820000|2025-01-07 01:03:40|482.32|480.02|482.3|480|482.38|480.08|482.3|480|13
1736211840000|2025-01-07 01:04:00|482.35|480.05|482.75|480.45|482.75|480.45|482.35|480.05|13
1736211850000|2025-01-07 01:04:10|482.73|480.43|482.61|480.31|482.73|480.43|482.61|480.31|19
1736211860000|2025-01-07 01:04:20|482.62|480.32|483.78|481.48|483.78|481.48|482.62|480.32|16
1736211870000|2025-01-07 01:04:30|483.79|481.49|483.49|481.19|483.86|481.56|483.48|481.18|23
1736211880000|2025-01-07 01:04:40|483.5|481.2|483.5|481.2|483.53|481.23|483.45|481.15|20
1736211890000|2025-01-07 01:04:50|483.45|481.15|483.53|481.23|483.61|481.31|483.45|481.15|20
1736211900000|2025-01-07 01:05:00|483.54|481.24|482.98|480.68|483.54|481.24|482.98|480.68|17
1736211910000|2025-01-07 01:05:10|483.02|480.72|482.69|480.39|483.02|480.72|482.69|480.39|21
1736211920000|2025-01-07 01:05:20|482.7|480.4|482.68|480.38|482.72|480.42|482.54|480.24|29
1736211930000|2025-01-07 01:05:30|482.59|480.29|482.6|480.3|482.7|480.4|482.56|480.26|29
1736211940000|2025-01-07 01:05:40|482.3|480|481.91|479.61|482.58|480.28|481.91|479.61|18
1736211950000|2025-01-07 01:05:50|481.9|479.6|481.77|479.47|481.93|479.63|481.74|479.44|21
1736211960000|2025-01-07 01:06:00|481.76|479.46|481.83|479.53|481.9|479.6|481.75|479.45|22
1736211970000|2025-01-07 01:06:10|481.82|479.52|481.89|479.59|481.95|479.65|481.82|479.52|19
1736211980000|2025-01-07 01:06:20|481.9|479.6|482.44|480.14|482.46|480.16|481.9|479.6|16
1736211990000|2025-01-07 01:06:30|482.45|480.15|483.03|480.73|483.04|480.74|482.38|480.08|21
1736212000000|2025-01-07 01:06:40|483.02|480.72|483.79|481.49|483.79|481.49|483|480.7|25
1736212010000|2025-01-07 01:06:50|483.78|481.48|483.84|481.54|483.84|481.54|483.63|481.33|23
1736212020000|2025-01-07 01:07:00|483.82|481.52|483.98|481.68|483.99|481.69|483.78|481.48|25
1736212030000|2025-01-07 01:07:10|483.9|481.6|483.71|481.41|483.9|481.6|483.6|481.3|28
1736212040000|2025-01-07 01:07:20|483.72|481.42|483.61|481.31|483.74|481.44|483.61|481.31|20
1736212050000|2025-01-07 01:07:30|483.62|481.32|483.69|481.39|483.71|481.41|483.57|481.27|15
1736212060000|2025-01-07 01:07:40|483.7|481.4|483.8|481.5|483.93|481.63|483.69|481.39|25
1736212070000|2025-01-07 01:07:50|483.81|481.51|483.58|481.28|483.81|481.51|483.58|481.28|19
1736212080000|2025-01-07 01:08:00|483.61|481.31|483.59|481.29|483.65|481.35|483.57|481.27|20
1736212090000|2025-01-07 01:08:10|483.55|481.25|483.4|481.1|483.57|481.27|483.36|481.06|26
1736212100000|2025-01-07 01:08:20|483.42|481.12|483.8|481.5|483.8|481.5|483.41|481.11|25
1736212110000|2025-01-07 01:08:30|483.81|481.51|483.75|481.45|483.83|481.53|483.68|481.38|18
1736212120000|2025-01-07 01:08:40|483.72|481.42|483.42|481.12|483.72|481.42|483.4|481.1|19
1736212130000|2025-01-07 01:08:50|483.4|481.1|483.49|481.19|483.49|481.19|483.33|481.03|19
1736212140000|2025-01-07 01:09:00|483.48|481.18|483.32|481.02|483.51|481.21|483.32|481.02|24
1736212150000|2025-01-07 01:09:10|483.33|481.03|482.45|480.15|483.43|481.13|482.45|480.15|24
1736212160000|2025-01-07 01:09:20|482.44|480.14|482.73|480.43|482.74|480.44|482.42|480.12|25
1736212170000|2025-01-07 01:09:30|482.72|480.42|482.75|480.45|482.78|480.48|482.68|480.38|21
1736212180000|2025-01-07 01:09:40|482.74|480.44|482.93|480.63|483.02|480.72|482.73|480.43|18
1736212190000|2025-01-07 01:09:50|482.94|480.64|482.93|480.63|482.98|480.68|482.87|480.57|22
1736212200000|2025-01-07 01:10:00|482.92|480.62|482.78|480.48|482.92|480.62|482.74|480.44|22
1736212210000|2025-01-07 01:10:10|482.77|480.47|482.9|480.6|482.99|480.69|482.74|480.44|19
1736212220000|2025-01-07 01:10:20|482.89|480.59|482.92|480.62|482.98|480.68|482.89|480.59|14
1736212230000|2025-01-07 01:10:30|482.94|480.64|482.81|480.51|482.98|480.68|482.81|480.51|14
1736212240000|2025-01-07 01:10:40|482.8|480.5|482.5|480.2|482.82|480.52|482.49|480.19|24
1736212250000|2025-01-07 01:10:50|482.47|480.17|482.29|479.99|482.49|480.19|482.28|479.98|16
1736212260000|2025-01-07 01:11:00|482.28|479.98|482.39|480.09|482.39|480.09|482.27|479.97|19
1736212270000|2025-01-07 01:11:10|482.41|480.11|482.26|479.96|482.53|480.23|482.26|479.96|18
1736212280000|2025-01-07 01:11:20|482.22|479.92|482.18|479.88|482.28|479.98|482.11|479.81|28
1736212290000|2025-01-07 01:11:30|482.19|479.89|482.18|479.88|482.24|479.94|482.04|479.74|25
1736212300000|2025-01-07 01:11:40|482.21|479.91|482.25|479.95|482.31|480.01|482.21|479.91|17
1736212310000|2025-01-07 01:11:50|482.24|479.94|482.52|480.22|482.52|480.22|482.24|479.94|15
1736212320000|2025-01-07 01:12:00|482.51|480.21|482.63|480.33|482.69|480.39|482.51|480.21|24
1736212330000|2025-01-07 01:12:10|482.68|480.38|482.61|480.31|482.68|480.38|482.57|480.27|10
1736212410000|2025-01-07 01:13:30|482.64|480.34|482.65|480.35|482.65|480.35|482.64|480.34|2
1736212420000|2025-01-07 01:13:40|482.64|480.34|482.64|480.34|482.68|480.38|482.64|480.34|13
1736212430000|2025-01-07 01:13:50|482.61|480.31|482.65|480.35|482.65|480.35|482.61|480.31|10
1736212440000|2025-01-07 01:14:00|482.66|480.36|482.79|480.49|482.79|480.49|482.63|480.33|23
1736212450000|2025-01-07 01:14:10|482.81|480.51|482.8|480.5|482.82|480.52|482.8|480.5|13
1736212460000|2025-01-07 01:14:20|482.79|480.49|482.75|480.45|482.8|480.5|482.74|480.44|18
1736212470000|2025-01-07 01:14:30|482.68|480.38|482.61|480.31|482.68|480.38|482.61|480.31|11
1736212500000|2025-01-07 01:15:00|482.63|480.33|482.76|480.46|482.78|480.48|482.63|480.33|8
1736212510000|2025-01-07 01:15:10|482.77|480.47|482.98|480.68|482.98|480.68|482.77|480.47|16
1736212520000|2025-01-07 01:15:20|483.06|480.76|483.2|480.9|483.23|480.93|483.06|480.76|20
1736212530000|2025-01-07 01:15:30|483.22|480.92|482.76|480.46|483.22|480.92|482.75|480.45|29
1736212540000|2025-01-07 01:15:40|482.77|480.47|482.82|480.52|482.9|480.6|482.76|480.46|17
1736212550000|2025-01-07 01:15:50|482.88|480.58|482.96|480.66|482.96|480.66|482.86|480.56|12
1736212560000|2025-01-07 01:16:00|482.98|480.68|483.3|481|483.3|481|482.98|480.68|20
1736212570000|2025-01-07 01:16:10|483.29|480.99|484.15|481.85|484.15|481.85|483.26|480.96|22
1736212580000|2025-01-07 01:16:20|484.1|481.8|484.25|481.95|484.51|482.21|484.07|481.77|21
1736212590000|2025-01-07 01:16:30|484.33|482.03|484.97|482.67|484.97|482.67|484.33|482.03|9
1736212620000|2025-01-07 01:17:00|484.96|482.66|484.96|482.66|484.97|482.67|484.96|482.66|3
1736212630000|2025-01-07 01:17:10|484.88|482.58|484.83|482.53|484.91|482.61|484.83|482.53|13
1736212640000|2025-01-07 01:17:20|484.89|482.59|484.95|482.65|484.95|482.65|484.89|482.59|4
1736212660000|2025-01-07 01:17:40|484.96|482.66|484.97|482.67|484.97|482.67|484.96|482.66|2
1736212700000|2025-01-07 01:18:20|484.91|482.61|484.48|482.18|484.97|482.67|484.48|482.18|15
1736212710000|2025-01-07 01:18:30|484.49|482.19|484.5|482.2|484.5|482.2|484.46|482.16|10
1736212720000|2025-01-07 01:18:40|484.46|482.16|484.39|482.09|484.63|482.33|484.39|482.09|18
1736212730000|2025-01-07 01:18:50|484.38|482.08|484.25|481.95|484.38|482.08|484.19|481.89|23
1736212740000|2025-01-07 01:19:00|484.26|481.96|484.08|481.78|484.26|481.96|484.08|481.78|18
1736212750000|2025-01-07 01:19:10|484.09|481.79|484.19|481.89|484.24|481.94|484.09|481.79|23
1736212760000|2025-01-07 01:19:20|484.2|481.9|484.38|482.08|484.38|482.08|484.19|481.89|14
1736212770000|2025-01-07 01:19:30|484.4|482.1|484.25|481.95|484.4|482.1|484.22|481.92|17
1736212780000|2025-01-07 01:19:40|484.29|481.99|484.56|482.26|484.63|482.33|484.29|481.99|20
1736212790000|2025-01-07 01:19:50|484.53|482.23|484.53|482.23|484.53|482.23|484.53|482.23|1
1736212800000|2025-01-07 01:20:00|484.54|482.24|484.59|482.29|484.66|482.36|484.54|482.24|20
1736212810000|2025-01-07 01:20:10|484.55|482.25|484.73|482.43|484.8|482.5|484.54|482.24|16
1736212820000|2025-01-07 01:20:20|484.74|482.44|484.59|482.29|484.74|482.44|484.59|482.29|12
1736212830000|2025-01-07 01:20:30|484.6|482.3|484.15|481.85|484.6|482.3|484.14|481.84|20
1736212840000|2025-01-07 01:20:40|484.14|481.84|484.16|481.86|484.22|481.92|484.13|481.83|15
1736212850000|2025-01-07 01:20:50|484.17|481.87|484.33|482.03|484.36|482.06|484.16|481.86|14
1736212860000|2025-01-07 01:21:00|484.32|482.02|484.34|482.04|484.35|482.05|484.28|481.98|14
1736212870000|2025-01-07 01:21:10|484.33|482.03|484.35|482.05|484.37|482.07|484.31|482.01|23
1736212880000|2025-01-07 01:21:20|484.34|482.04|484.5|482.2|484.51|482.21|484.32|482.02|13
1736212890000|2025-01-07 01:21:30|484.56|482.26|484.59|482.29|484.6|482.3|484.55|482.25|25
1736212900000|2025-01-07 01:21:40|484.63|482.33|484.71|482.41|484.75|482.45|484.63|482.33|18
1736212910000|2025-01-07 01:21:50|484.69|482.39|484.51|482.21|484.69|482.39|484.51|482.21|19
1736212920000|2025-01-07 01:22:00|484.52|482.22|484.29|481.99|484.52|482.22|484.29|481.99|17
1736212930000|2025-01-07 01:22:10|484.24|481.94|484.31|482.01|484.35|482.05|484.24|481.94|26
1736212940000|2025-01-07 01:22:20|484.33|482.03|484.63|482.33|484.63|482.33|484.33|482.03|23
1736212950000|2025-01-07 01:22:30|484.65|482.35|484.85|482.55|484.86|482.56|484.62|482.32|16
1736212960000|2025-01-07 01:22:40|484.89|482.59|484.83|482.53|484.9|482.6|484.66|482.36|26
1736212970000|2025-01-07 01:22:50|484.84|482.54|484.7|482.4|484.84|482.54|484.69|482.39|13
1736212980000|2025-01-07 01:23:00|484.71|482.41|484.56|482.26|484.76|482.46|484.56|482.26|12
1736212990000|2025-01-07 01:23:10|484.55|482.25|484.53|482.23|484.55|482.25|484.47|482.17|14
1736213000000|2025-01-07 01:23:20|484.52|482.22|484.78|482.48|484.78|482.48|484.46|482.16|17
1736213010000|2025-01-07 01:23:30|484.8|482.5|484.8|482.5|484.82|482.52|484.75|482.45|16
1736213020000|2025-01-07 01:23:40|484.81|482.51|484.82|482.52|484.82|482.52|484.8|482.5|14
1736213030000|2025-01-07 01:23:50|484.81|482.51|484.88|482.58|484.88|482.58|484.81|482.51|19
1736213040000|2025-01-07 01:24:00|484.87|482.57|484.86|482.56|484.87|482.57|484.77|482.47|18
1736213050000|2025-01-07 01:24:10|484.87|482.57|484.97|482.67|484.97|482.67|484.86|482.56|7
1736213060000|2025-01-07 01:24:20|484.95|482.65|484.97|482.67|484.97|482.67|484.95|482.65|2
1736213080000|2025-01-07 01:24:40|484.87|482.57|484.81|482.51|484.87|482.57|484.8|482.5|8
1736213090000|2025-01-07 01:24:50|484.82|482.52|484.81|482.51|484.82|482.52|484.81|482.51|22
1736213100000|2025-01-07 01:25:00|484.82|482.52|484.97|482.67|484.97|482.67|484.81|482.51|13
1736213110000|2025-01-07 01:25:10|484.96|482.66|484.97|482.67|484.97|482.67|484.96|482.66|2
1736213130000|2025-01-07 01:25:30|484.93|482.63|484.79|482.49|484.93|482.63|484.79|482.49|6
1736213140000|2025-01-07 01:25:40|484.78|482.48|484.87|482.57|484.87|482.57|484.76|482.46|6
1736213150000|2025-01-07 01:25:50|484.86|482.56|484.77|482.47|484.87|482.57|484.73|482.43|17
1736213160000|2025-01-07 01:26:00|484.81|482.51|484.62|482.32|484.89|482.59|484.62|482.32|13
1736213170000|2025-01-07 01:26:10|484.6|482.3|484.41|482.11|484.6|482.3|484.26|481.96|29
1736213180000|2025-01-07 01:26:20|484.42|482.12|484.33|482.03|484.42|482.12|484.33|482.03|15
1736213190000|2025-01-07 01:26:30|484.31|482.01|484.27|481.97|484.32|482.02|484.21|481.91|11
1736213200000|2025-01-07 01:26:40|484.29|481.99|484.27|481.97|484.33|482.03|484.24|481.94|22
1736213210000|2025-01-07 01:26:50|484.25|481.95|484.29|481.99|484.33|482.03|484.24|481.94|20
1736213220000|2025-01-07 01:27:00|484.27|481.97|484.28|481.98|484.28|481.98|484.17|481.87|14
1736213230000|2025-01-07 01:27:10|484.25|481.95|484.29|481.99|484.35|482.05|484.25|481.95|6
1736213240000|2025-01-07 01:27:20|484.3|482|484.26|481.96|484.3|482|484.18|481.88|20
1736213250000|2025-01-07 01:27:30|484.24|481.94|484.13|481.83|484.27|481.97|484.11|481.81|21
1736213260000|2025-01-07 01:27:40|484.15|481.85|484.21|481.91|484.22|481.92|484.15|481.85|17
1736213270000|2025-01-07 01:27:50|484.23|481.93|484.16|481.86|484.23|481.93|484.16|481.86|8
1736213280000|2025-01-07 01:28:00|484.17|481.87|484.24|481.94|484.28|481.98|484.17|481.87|24
1736213290000|2025-01-07 01:28:10|484.25|481.95|484.26|481.96|484.28|481.98|484.24|481.94|25
1736213300000|2025-01-07 01:28:20|484.27|481.97|484.14|481.84|484.27|481.97|484.12|481.82|10
1736213310000|2025-01-07 01:28:30|484.15|481.85|484.37|482.07|484.4|482.1|484.14|481.84|14
1736213320000|2025-01-07 01:28:40|484.36|482.06|484.45|482.15|484.47|482.17|484.36|482.06|18
1736213330000|2025-01-07 01:28:50|484.46|482.16|484.45|482.15|484.48|482.18|484.45|482.15|12
1736213340000|2025-01-07 01:29:00|484.43|482.13|484.44|482.14|484.46|482.16|484.43|482.13|4
1736213350000|2025-01-07 01:29:10|484.43|482.13|484.46|482.16|484.47|482.17|484.43|482.13|22
1736213360000|2025-01-07 01:29:20|484.47|482.17|484.43|482.13|484.56|482.26|484.43|482.13|17
1736213440000|2025-01-07 01:30:40|484.44|482.14|484.54|482.24|484.55|482.25|484.44|482.14|15
1736213450000|2025-01-07 01:30:50|484.56|482.26|484.62|482.32|484.72|482.42|484.54|482.24|19
1736213460000|2025-01-07 01:31:00|484.63|482.33|484.8|482.5|484.84|482.54|484.63|482.33|28
1736213470000|2025-01-07 01:31:10|484.77|482.47|484.75|482.45|484.79|482.49|484.72|482.42|19
1736213480000|2025-01-07 01:31:20|484.76|482.46|484.56|482.26|484.76|482.46|484.54|482.24|19
1736213490000|2025-01-07 01:31:30|484.6|482.3|484.53|482.23|484.61|482.31|484.52|482.22|11
1736213500000|2025-01-07 01:31:40|484.54|482.24|484.5|482.2|484.54|482.24|484.45|482.15|17
1736213510000|2025-01-07 01:31:50|484.49|482.19|484.74|482.44|484.76|482.46|484.49|482.19|20
1736213520000|2025-01-07 01:32:00|484.73|482.43|484.86|482.56|484.87|482.57|484.7|482.4|23
1736213530000|2025-01-07 01:32:10|484.87|482.57|484.97|482.67|484.97|482.67|484.86|482.56|15
1736213540000|2025-01-07 01:32:20|484.93|482.63|484.96|482.66|484.97|482.67|484.93|482.63|10
1736213550000|2025-01-07 01:32:30|484.95|482.65|484.97|482.67|484.97|482.67|484.95|482.65|5
1736213580000|2025-01-07 01:33:00|484.91|482.61|484.92|482.62|484.95|482.65|484.9|482.6|13
1736213590000|2025-01-07 01:33:10|484.91|482.61|484.62|482.32|484.91|482.61|484.58|482.28|21
1736213600000|2025-01-07 01:33:20|484.61|482.31|484.56|482.26|484.63|482.33|484.56|482.26|10
1736213610000|2025-01-07 01:33:30|484.53|482.23|484.56|482.26|484.63|482.33|484.53|482.23|25
1736213620000|2025-01-07 01:33:40|484.48|482.18|484.49|482.19|484.52|482.22|484.45|482.15|11
1736213630000|2025-01-07 01:33:50|484.54|482.24|484.43|482.13|484.54|482.24|484.43|482.13|8
1736213640000|2025-01-07 01:34:00|484.46|482.16|484.47|482.17|484.47|482.17|484.46|482.16|2
1736213650000|2025-01-07 01:34:10|484.45|482.15|484.45|482.15|484.47|482.17|484.43|482.13|10
1736213660000|2025-01-07 01:34:20|484.46|482.16|484.43|482.13|484.47|482.17|484.43|482.13|9
1736213670000|2025-01-07 01:34:30|484.46|482.16|484.5|482.2|484.5|482.2|484.45|482.15|9
1736213680000|2025-01-07 01:34:40|484.51|482.21|484.43|482.13|484.51|482.21|484.43|482.13|9
1736213720000|2025-01-07 01:35:20|484.47|482.17|484.55|482.25|484.66|482.36|484.47|482.17|19
1736213730000|2025-01-07 01:35:30|484.56|482.26|484.69|482.39|484.7|482.4|484.53|482.23|19
1736213740000|2025-01-07 01:35:40|484.7|482.4|484.71|482.41|484.72|482.42|484.64|482.34|17
1736213750000|2025-01-07 01:35:50|484.72|482.42|484.75|482.45|484.78|482.48|484.72|482.42|9
1736213760000|2025-01-07 01:36:00|484.76|482.46|484.68|482.38|484.76|482.46|484.66|482.36|16
1736213770000|2025-01-07 01:36:10|484.74|482.44|484.63|482.33|484.74|482.44|484.53|482.23|25
1736213780000|2025-01-07 01:36:20|484.62|482.32|484.7|482.4|484.73|482.43|484.59|482.29|19
1736213790000|2025-01-07 01:36:30|484.71|482.41|484.65|482.35|484.71|482.41|484.64|482.34|8
1736213800000|2025-01-07 01:36:40|484.62|482.32|484.86|482.56|484.88|482.58|484.62|482.32|28
1736213810000|2025-01-07 01:36:50|484.87|482.57|484.81|482.51|484.87|482.57|484.76|482.46|15
1736213820000|2025-01-07 01:37:00|484.77|482.47|484.52|482.22|484.88|482.58|484.52|482.22|25
1736213830000|2025-01-07 01:37:10|484.5|482.2|484.44|482.14|484.5|482.2|484.44|482.14|9
1736213840000|2025-01-07 01:37:20|484.46|482.16|484.45|482.15|484.46|482.16|484.43|482.13|8
1736213850000|2025-01-07 01:37:30|484.48|482.18|484.55|482.25|484.62|482.32|484.47|482.17|20
1736213860000|2025-01-07 01:37:40|484.57|482.27|484.71|482.41|484.75|482.45|484.57|482.27|21
1736213870000|2025-01-07 01:37:50|484.7|482.4|484.7|482.4|484.71|482.41|484.7|482.4|11
1736213880000|2025-01-07 01:38:00|484.71|482.41|484.71|482.41|484.71|482.41|484.58|482.28|16
1736213890000|2025-01-07 01:38:10|484.79|482.49|484.87|482.57|484.94|482.64|484.79|482.49|19
1736213900000|2025-01-07 01:38:20|484.88|482.58|484.95|482.65|484.97|482.67|484.87|482.57|19
1736213910000|2025-01-07 01:38:30|484.94|482.64|484.93|482.63|484.97|482.67|484.93|482.63|15
1736213920000|2025-01-07 01:38:40|484.94|482.64|484.94|482.64|484.94|482.64|484.93|482.63|15
1736213930000|2025-01-07 01:38:50|484.95|482.65|484.89|482.59|484.95|482.65|484.89|482.59|17
1736213940000|2025-01-07 01:39:00|484.9|482.6|484.91|482.61|484.92|482.62|484.9|482.6|6
1736213950000|2025-01-07 01:39:10|484.92|482.62|484.93|482.63|484.95|482.65|484.91|482.61|13
1736213960000|2025-01-07 01:39:20|484.92|482.62|484.9|482.6|484.96|482.66|484.87|482.57|22
1736213970000|2025-01-07 01:39:30|484.91|482.61|484.92|482.62|484.93|482.63|484.88|482.58|22
1736213980000|2025-01-07 01:39:40|484.93|482.63|484.97|482.67|484.97|482.67|484.9|482.6|12
1736213990000|2025-01-07 01:39:50|484.94|482.64|484.94|482.64|484.97|482.67|484.93|482.63|16
1736214000000|2025-01-07 01:40:00|484.97|482.67|484.97|482.67|484.97|482.67|484.94|482.64|3
1736214060000|2025-01-07 01:41:00|485.08|482.78|485.19|482.89|485.19|482.89|485.08|482.78|2
1736214120000|2025-01-07 01:42:00|485.18|482.88|485.19|482.89|485.19|482.89|485.18|482.88|2
1736214140000|2025-01-07 01:42:20|485.14|482.84|485.14|482.84|485.15|482.85|485.13|482.83|7
1736214150000|2025-01-07 01:42:30|485.15|482.85|484.99|482.69|485.15|482.85|484.99|482.69|17
1736214160000|2025-01-07 01:42:40|484.98|482.68|484.86|482.56|485.01|482.71|484.85|482.55|18
1736214170000|2025-01-07 01:42:50|484.87|482.57|485.16|482.86|485.16|482.86|484.87|482.57|11
1736214180000|2025-01-07 01:43:00|485.02|482.72|484.8|482.5|485.02|482.72|484.73|482.43|11
1736214190000|2025-01-07 01:43:10|484.77|482.47|484.83|482.53|484.84|482.54|484.76|482.46|24
1736214200000|2025-01-07 01:43:20|484.82|482.52|484.9|482.6|484.9|482.6|484.81|482.51|14
1736214210000|2025-01-07 01:43:30|484.89|482.59|484.96|482.66|484.99|482.69|484.89|482.59|13
1736214220000|2025-01-07 01:43:40|484.95|482.65|484.94|482.64|484.97|482.67|484.92|482.62|21
1736214230000|2025-01-07 01:43:50|484.93|482.63|485.14|482.84|485.17|482.87|484.93|482.63|23
1736214240000|2025-01-07 01:44:00|485.13|482.83|485.09|482.79|485.19|482.89|485.09|482.79|18
1736214250000|2025-01-07 01:44:10|485.08|482.78|485.01|482.71|485.09|482.79|485|482.7|12
1736214260000|2025-01-07 01:44:20|485.02|482.72|485.16|482.86|485.16|482.86|485.01|482.71|10
1736214270000|2025-01-07 01:44:30|485.17|482.87|485.19|482.89|485.19|482.89|485.17|482.87|3
1736214290000|2025-01-07 01:44:50|485.1|482.8|485.12|482.82|485.14|482.84|485.1|482.8|13
1736214300000|2025-01-07 01:45:00|485.08|482.78|484.9|482.6|485.08|482.78|484.89|482.59|16
1736214310000|2025-01-07 01:45:10|484.89|482.59|484.83|482.53|484.89|482.59|484.82|482.52|12
1736214320000|2025-01-07 01:45:20|484.82|482.52|484.73|482.43|484.83|482.53|484.72|482.42|8
1736214330000|2025-01-07 01:45:30|484.72|482.42|484.74|482.44|484.91|482.61|484.69|482.39|25
1736214340000|2025-01-07 01:45:40|484.73|482.43|484.71|482.41|484.75|482.45|484.7|482.4|13
1736214350000|2025-01-07 01:45:50|484.72|482.42|484.75|482.45|484.76|482.46|484.71|482.41|17
1736214360000|2025-01-07 01:46:00|484.74|482.44|484.72|482.42|484.77|482.47|484.69|482.39|15
1736214370000|2025-01-07 01:46:10|484.73|482.43|484.88|482.58|484.89|482.59|484.72|482.42|18
1736214380000|2025-01-07 01:46:20|484.87|482.57|484.98|482.68|484.98|482.68|484.8|482.5|18
1736214390000|2025-01-07 01:46:30|484.97|482.67|484.79|482.49|484.97|482.67|484.76|482.46|23
1736214400000|2025-01-07 01:46:40|484.77|482.47|484.87|482.57|484.87|482.57|484.77|482.47|12
1736214410000|2025-01-07 01:46:50|484.91|482.61|484.91|482.61|485.01|482.71|484.9|482.6|18
1736214420000|2025-01-07 01:47:00|484.83|482.53|484.93|482.63|484.94|482.64|484.81|482.51|25
1736214430000|2025-01-07 01:47:10|484.94|482.64|484.97|482.67|484.97|482.67|484.93|482.63|12
1736214440000|2025-01-07 01:47:20|484.98|482.68|485.15|482.85|485.15|482.85|484.98|482.68|17
1736214450000|2025-01-07 01:47:30|485.14|482.84|485.11|482.81|485.14|482.84|485.1|482.8|11
1736214460000|2025-01-07 01:47:40|485.12|482.82|485.18|482.88|485.18|482.88|485.12|482.82|5
1736214480000|2025-01-07 01:48:00|485.11|482.81|485.07|482.77|485.11|482.81|485.06|482.76|6
1736214490000|2025-01-07 01:48:10|485.06|482.76|485.06|482.76|485.07|482.77|485.01|482.71|10
1736214500000|2025-01-07 01:48:20|485.04|482.74|485.07|482.77|485.08|482.78|485.02|482.72|12
1736214510000|2025-01-07 01:48:30|485.08|482.78|485.09|482.79|485.09|482.79|485.06|482.76|7
1736214530000|2025-01-07 01:48:50|485.08|482.78|485.06|482.76|485.08|482.78|484.96|482.66|13
1736214540000|2025-01-07 01:49:00|485.07|482.77|485.1|482.8|485.1|482.8|485.07|482.77|17
1736214550000|2025-01-07 01:49:10|485.11|482.81|485.13|482.83|485.13|482.83|485.11|482.81|6
1736214560000|2025-01-07 01:49:20|485.12|482.82|485.09|482.79|485.13|482.83|485.09|482.79|8
1736214570000|2025-01-07 01:49:30|485.12|482.82|485.09|482.79|485.12|482.82|485.08|482.78|12
1736214580000|2025-01-07 01:49:40|485.11|482.81|485.18|482.88|485.18|482.88|485.09|482.79|8
1736214590000|2025-01-07 01:49:50|485.11|482.81|485.17|482.87|485.17|482.87|485.11|482.81|3
1736214600000|2025-01-07 01:50:00|485.13|482.83|485.18|482.88|485.18|482.88|485.13|482.83|4
1736214680000|2025-01-07 01:51:20|485.14|482.84|485.18|482.88|485.18|482.88|485.14|482.84|10
1736214710000|2025-01-07 01:51:50|485.11|482.81|485.05|482.75|485.11|482.81|485.05|482.75|9
1736214720000|2025-01-07 01:52:00|485.07|482.77|485.08|482.78|485.1|482.8|485.05|482.75|12
1736214730000|2025-01-07 01:52:10|485.02|482.72|485.01|482.71|485.02|482.72|484.97|482.67|15
1736214740000|2025-01-07 01:52:20|484.99|482.69|484.76|482.46|485|482.7|484.72|482.42|13
1736214750000|2025-01-07 01:52:30|484.78|482.48|484.81|482.51|484.83|482.53|484.77|482.47|14
1736214760000|2025-01-07 01:52:40|484.8|482.5|484.8|482.5|484.82|482.52|484.77|482.47|19
1736214770000|2025-01-07 01:52:50|484.81|482.51|484.89|482.59|484.91|482.61|484.78|482.48|19
1736214780000|2025-01-07 01:53:00|484.88|482.58|485.04|482.74|485.06|482.76|484.88|482.58|30
1736214790000|2025-01-07 01:53:10|485.05|482.75|485.01|482.71|485.05|482.75|484.97|482.67|14
1736214800000|2025-01-07 01:53:20|485.03|482.73|484.98|482.68|485.03|482.73|484.97|482.67|14
1736214810000|2025-01-07 01:53:30|484.97|482.67|485.01|482.71|485.05|482.75|484.97|482.67|15
1736214820000|2025-01-07 01:53:40|485.03|482.73|484.99|482.69|485.03|482.73|484.99|482.69|9
1736214830000|2025-01-07 01:53:50|485|482.7|484.82|482.52|485|482.7|484.79|482.49|13
1736214840000|2025-01-07 01:54:00|484.81|482.51|484.83|482.53|484.87|482.57|484.8|482.5|19
1736214850000|2025-01-07 01:54:10|484.82|482.52|484.62|482.32|484.82|482.52|484.62|482.32|16
1736214860000|2025-01-07 01:54:20|484.59|482.29|484.62|482.32|484.65|482.35|484.58|482.28|22
1736214870000|2025-01-07 01:54:30|484.61|482.31|484.73|482.43|484.74|482.44|484.61|482.31|16
1736214880000|2025-01-07 01:54:40|484.72|482.42|484.59|482.29|484.72|482.42|484.57|482.27|13
1736214890000|2025-01-07 01:54:50|484.56|482.26|484.58|482.28|484.62|482.32|484.56|482.26|17
1736214900000|2025-01-07 01:55:00|484.59|482.29|484.69|482.39|484.72|482.42|484.58|482.28|20
1736214910000|2025-01-07 01:55:10|484.68|482.38|484.38|482.08|484.68|482.38|484.33|482.03|14
1736214920000|2025-01-07 01:55:20|484.35|482.05|484.17|481.87|484.39|482.09|484.11|481.81|28
1736214930000|2025-01-07 01:55:30|484.13|481.83|484.05|481.75|484.17|481.87|484.04|481.74|19
1736214940000|2025-01-07 01:55:40|484.04|481.74|483.95|481.65|484.04|481.74|483.93|481.63|22
1736214950000|2025-01-07 01:55:50|483.99|481.69|483.96|481.66|483.99|481.69|483.93|481.63|18
1736214960000|2025-01-07 01:56:00|483.94|481.64|483.79|481.49|483.97|481.67|483.75|481.45|22
1736214970000|2025-01-07 01:56:10|483.78|481.48|483.76|481.46|483.81|481.51|483.75|481.45|14
1736214980000|2025-01-07 01:56:20|483.75|481.45|483.64|481.34|483.77|481.47|483.61|481.31|21
1736214990000|2025-01-07 01:56:30|483.63|481.33|483.6|481.3|483.63|481.33|483.57|481.27|19
1736215000000|2025-01-07 01:56:40|483.61|481.31|483.61|481.31|483.64|481.34|483.58|481.28|19
1736215010000|2025-01-07 01:56:50|483.6|481.3|483.56|481.26|483.63|481.33|483.55|481.25|20
1736215020000|2025-01-07 01:57:00|483.55|481.25|483.58|481.28|483.63|481.33|483.55|481.25|22
1736215030000|2025-01-07 01:57:10|483.6|481.3|483.55|481.25|483.61|481.31|483.52|481.22|18
1736215040000|2025-01-07 01:57:20|483.56|481.26|483.75|481.45|483.79|481.49|483.53|481.23|18
1736215050000|2025-01-07 01:57:30|483.76|481.46|483.83|481.53|483.83|481.53|483.76|481.46|18
1736215060000|2025-01-07 01:57:40|483.85|481.55|483.86|481.56|483.86|481.56|483.83|481.53|12
1736215070000|2025-01-07 01:57:50|483.87|481.57|483.88|481.58|483.88|481.58|483.87|481.57|2
1736215080000|2025-01-07 01:58:00|483.9|481.6|484.04|481.74|484.04|481.74|483.9|481.6|5
1736215090000|2025-01-07 01:58:10|484.02|481.72|484.03|481.73|484.03|481.73|484.02|481.72|2
1736215100000|2025-01-07 01:58:20|484.05|481.75|484.05|481.75|484.05|481.75|484.05|481.75|1
1736215110000|2025-01-07 01:58:30|484.03|481.73|484.05|481.75|484.05|481.75|484.03|481.73|2
1736215140000|2025-01-07 01:59:00|483.97|481.67|484.03|481.73|484.04|481.74|483.96|481.66|9
1736215150000|2025-01-07 01:59:10|484.02|481.72|484.03|481.73|484.03|481.73|484.02|481.72|12
1736215160000|2025-01-07 01:59:20|484.02|481.72|484.05|481.75|484.05|481.75|484.02|481.72|4
1736215180000|2025-01-07 01:59:40|484.03|481.73|483.96|481.66|484.06|481.76|483.94|481.64|9
1736215190000|2025-01-07 01:59:50|483.97|481.67|483.91|481.61|483.97|481.67|483.91|481.61|13
1736215200000|2025-01-07 02:00:00|483.93|481.63|484.1|481.8|484.12|481.82|483.93|481.63|12
1736215210000|2025-01-07 02:00:10|484.09|481.79|484.19|481.89|484.2|481.9|484.09|481.79|16
1736215220000|2025-01-07 02:00:20|484.2|481.9|484.38|482.08|484.39|482.09|484.19|481.89|21
1736215230000|2025-01-07 02:00:30|484.39|482.09|484.27|481.97|484.42|482.12|484.27|481.97|24
1736215240000|2025-01-07 02:00:40|484.28|481.98|484.06|481.76|484.28|481.98|483.98|481.68|14
1736215250000|2025-01-07 02:00:50|484.03|481.73|483.88|481.58|484.03|481.73|483.85|481.55|20
1736215260000|2025-01-07 02:01:00|483.89|481.59|483.86|481.56|483.91|481.61|483.85|481.55|20
1736215270000|2025-01-07 02:01:10|483.87|481.57|483.86|481.56|483.92|481.62|483.81|481.51|13
1736215280000|2025-01-07 02:01:20|483.83|481.53|483.89|481.59|483.9|481.6|483.81|481.51|25
1736215290000|2025-01-07 02:01:30|483.88|481.58|483.71|481.41|483.9|481.6|483.71|481.41|25
1736215300000|2025-01-07 02:01:40|483.64|481.34|483.68|481.38|483.72|481.42|483.64|481.34|30
1736215310000|2025-01-07 02:01:50|483.66|481.36|483.48|481.18|483.66|481.36|483.48|481.18|23
1736215320000|2025-01-07 02:02:00|483.46|481.16|483.75|481.45|483.85|481.55|483.46|481.16|22
1736215330000|2025-01-07 02:02:10|483.78|481.48|483.42|481.12|483.78|481.48|483.42|481.12|16
1736215340000|2025-01-07 02:02:20|483.41|481.11|483.3|481|483.41|481.11|483.27|480.97|27
1736215350000|2025-01-07 02:02:30|483.31|481.01|483.23|480.93|483.33|481.03|483.19|480.89|22
1736215360000|2025-01-07 02:02:40|483.21|480.91|483.2|480.9|483.21|480.91|483.15|480.85|24
1736215370000|2025-01-07 02:02:50|483.17|480.87|483.2|480.9|483.23|480.93|483.17|480.87|16
1736215380000|2025-01-07 02:03:00|483.21|480.91|483.29|480.99|483.29|480.99|483.21|480.91|21
1736215390000|2025-01-07 02:03:10|483.28|480.98|483.25|480.95|483.29|480.99|483.24|480.94|18
1736215400000|2025-01-07 02:03:20|483.26|480.96|483.26|480.96|483.28|480.98|483.23|480.93|17
1736215410000|2025-01-07 02:03:30|483.25|480.95|483.39|481.09|483.4|481.1|483.08|480.78|15
1736215420000|2025-01-07 02:03:40|483.38|481.08|483.39|481.09|483.39|481.09|483.35|481.05|7
1736215430000|2025-01-07 02:03:50|483.38|481.08|483.35|481.05|483.38|481.08|483.34|481.04|10
1736215440000|2025-01-07 02:04:00|483.34|481.04|483.33|481.03|483.37|481.07|483.32|481.02|15
1736215450000|2025-01-07 02:04:10|483.32|481.02|482.77|480.47|483.32|481.02|482.76|480.46|19
1736215460000|2025-01-07 02:04:20|482.78|480.48|482.8|480.5|482.82|480.52|482.78|480.48|13
1736215470000|2025-01-07 02:04:30|482.81|480.51|482.8|480.5|482.85|480.55|482.8|480.5|12
1736215480000|2025-01-07 02:04:40|482.81|480.51|482.81|480.51|482.81|480.51|482.79|480.49|12
1736215490000|2025-01-07 02:04:50|482.8|480.5|482.55|480.25|482.81|480.51|482.5|480.2|25
1736215500000|2025-01-07 02:05:00|482.54|480.24|482.19|479.89|482.55|480.25|482.18|479.88|28
1736215510000|2025-01-07 02:05:10|482.18|479.88|481.94|479.64|482.18|479.88|481.93|479.63|24
1736215520000|2025-01-07 02:05:20|481.93|479.63|482.26|479.96|482.26|479.96|481.91|479.61|25
1736215530000|2025-01-07 02:05:30|482.27|479.97|482.14|479.84|482.29|479.99|482.06|479.76|25
1736215540000|2025-01-07 02:05:40|482.17|479.87|482.24|479.94|482.24|479.94|482.16|479.86|15
1736215550000|2025-01-07 02:05:50|482.33|480.03|482.23|479.93|482.33|480.03|482.22|479.92|17
1736215560000|2025-01-07 02:06:00|482.21|479.91|482.05|479.75|482.21|479.91|481.97|479.67|29
1736215570000|2025-01-07 02:06:10|482.01|479.71|481.9|479.6|482.07|479.77|481.9|479.6|22
1736215580000|2025-01-07 02:06:20|481.95|479.65|482.06|479.76|482.06|479.76|481.95|479.65|14
1736215590000|2025-01-07 02:06:30|482.05|479.75|481.82|479.52|482.05|479.75|481.81|479.51|20
1736215600000|2025-01-07 02:06:40|481.81|479.51|481.92|479.62|481.97|479.67|481.8|479.5|18
1736215610000|2025-01-07 02:06:50|481.88|479.58|481.95|479.65|481.95|479.65|481.87|479.57|16
1736215620000|2025-01-07 02:07:00|482|479.7|482.27|479.97|482.29|479.99|481.98|479.68|17
1736215630000|2025-01-07 02:07:10|482.28|479.98|481.95|479.65|482.28|479.98|481.94|479.64|22
1736215640000|2025-01-07 02:07:20|481.98|479.68|481.96|479.66|481.99|479.69|481.9|479.6|20
1736215650000|2025-01-07 02:07:30|481.97|479.67|482.09|479.79|482.09|479.79|481.96|479.66|13
1736215660000|2025-01-07 02:07:40|482.14|479.84|482.56|480.26|482.56|480.26|482.14|479.84|23
1736215670000|2025-01-07 02:07:50|482.55|480.25|482.67|480.37|482.67|480.37|482.55|480.25|12
1736215680000|2025-01-07 02:08:00|482.66|480.36|482.47|480.17|482.66|480.36|482.42|480.12|25
1736215690000|2025-01-07 02:08:10|482.44|480.14|482.55|480.25|482.55|480.25|482.43|480.13|14
1736215700000|2025-01-07 02:08:20|482.59|480.29|482.49|480.19|482.59|480.29|482.47|480.17|19
1736215710000|2025-01-07 02:08:30|482.53|480.23|482.42|480.12|482.54|480.24|482.39|480.09|21
1736215720000|2025-01-07 02:08:40|482.41|480.11|482.62|480.32|482.62|480.32|482.41|480.11|19
1736215730000|2025-01-07 02:08:50|482.63|480.33|482.4|480.1|482.63|480.33|482.39|480.09|14
1736215740000|2025-01-07 02:09:00|482.39|480.09|482.3|480|482.4|480.1|482.25|479.95|22
1736215750000|2025-01-07 02:09:10|482.29|479.99|482.39|480.09|482.39|480.09|482.24|479.94|17
1736215760000|2025-01-07 02:09:20|482.46|480.16|482.58|480.28|482.64|480.34|482.46|480.16|16
1736215770000|2025-01-07 02:09:30|482.6|480.3|482.74|480.44|482.74|480.44|482.58|480.28|20
1736215780000|2025-01-07 02:09:40|482.78|480.48|482.78|480.48|482.83|480.53|482.77|480.47|30
1736215790000|2025-01-07 02:09:50|482.79|480.49|482.65|480.35|482.79|480.49|482.65|480.35|15
1736215800000|2025-01-07 02:10:00|482.66|480.36|482.52|480.22|482.67|480.37|482.52|480.22|23
1736215810000|2025-01-07 02:10:10|482.55|480.25|482.75|480.45|482.76|480.46|482.55|480.25|11
1736215820000|2025-01-07 02:10:20|482.73|480.43|482.61|480.31|482.73|480.43|482.61|480.31|24
1736215830000|2025-01-07 02:10:30|482.62|480.32|482.52|480.22|482.63|480.33|482.51|480.21|15
1736215840000|2025-01-07 02:10:40|482.53|480.23|482.69|480.39|482.71|480.41|482.52|480.22|24
1736215850000|2025-01-07 02:10:50|482.68|480.38|482.59|480.29|482.68|480.38|482.59|480.29|20
1736215860000|2025-01-07 02:11:00|482.6|480.3|482.81|480.51|482.84|480.54|482.59|480.29|21
1736215870000|2025-01-07 02:11:10|482.82|480.52|482.61|480.31|482.89|480.59|482.61|480.31|18
1736215880000|2025-01-07 02:11:20|482.63|480.33|482.61|480.31|482.63|480.33|482.57|480.27|15
1736215890000|2025-01-07 02:11:30|482.59|480.29|482.61|480.31|482.61|480.31|482.57|480.27|19
1736215900000|2025-01-07 02:11:40|482.6|480.3|482.82|480.52|482.86|480.56|482.58|480.28|21
1736215910000|2025-01-07 02:11:50|482.84|480.54|482.56|480.26|482.84|480.54|482.56|480.26|21
1736215920000|2025-01-07 02:12:00|482.57|480.27|482.84|480.54|482.84|480.54|482.57|480.27|23
1736215930000|2025-01-07 02:12:10|482.81|480.51|482.85|480.55|482.85|480.55|482.79|480.49|10
1736215940000|2025-01-07 02:12:20|482.84|480.54|483.17|480.87|483.17|480.87|482.84|480.54|18
1736215950000|2025-01-07 02:12:30|483.16|480.86|482.68|480.38|483.16|480.86|482.67|480.37|29
1736215960000|2025-01-07 02:12:40|482.66|480.36|482.52|480.22|482.68|480.38|482.52|480.22|16
1736215970000|2025-01-07 02:12:50|482.53|480.23|482.54|480.24|482.56|480.26|482.51|480.21|20
1736215980000|2025-01-07 02:13:00|482.53|480.23|482.68|480.38|482.72|480.42|482.53|480.23|13
1736215990000|2025-01-07 02:13:10|482.67|480.37|482.69|480.39|482.7|480.4|482.67|480.37|9
1736216000000|2025-01-07 02:13:20|482.68|480.38|482.69|480.39|482.7|480.4|482.68|480.38|10
1736216010000|2025-01-07 02:13:30|482.73|480.43|482.81|480.51|482.84|480.54|482.73|480.43|14
1736216020000|2025-01-07 02:13:40|482.83|480.53|482.88|480.58|482.91|480.61|482.83|480.53|18
1736216030000|2025-01-07 02:13:50|482.87|480.57|482.87|480.57|482.88|480.58|482.87|480.57|7
1736216040000|2025-01-07 02:14:00|482.88|480.58|482.8|480.5|482.92|480.62|482.8|480.5|14
1736216050000|2025-01-07 02:14:10|482.78|480.48|482.79|480.49|482.8|480.5|482.78|480.48|13
1736216060000|2025-01-07 02:14:20|482.8|480.5|482.84|480.54|482.84|480.54|482.78|480.48|19
1736216070000|2025-01-07 02:14:30|482.86|480.56|482.97|480.67|483|480.7|482.86|480.56|17
1736216080000|2025-01-07 02:14:40|482.98|480.68|482.98|480.68|482.98|480.68|482.97|480.67|7
1736216090000|2025-01-07 02:14:50|482.97|480.67|482.62|480.32|482.98|480.68|482.6|480.3|15
1736216100000|2025-01-07 02:15:00|482.61|480.31|482.95|480.65|482.97|480.67|482.58|480.28|23
1736216110000|2025-01-07 02:15:10|482.94|480.64|482.99|480.69|482.99|480.69|482.94|480.64|18
1736216120000|2025-01-07 02:15:20|483.02|480.72|482.96|480.66|483.09|480.79|482.96|480.66|19
1736216130000|2025-01-07 02:15:30|482.9|480.6|482.86|480.56|482.9|480.6|482.77|480.47|17
1736216140000|2025-01-07 02:15:40|482.91|480.61|483.02|480.72|483.03|480.73|482.91|480.61|20
1736216150000|2025-01-07 02:15:50|483.03|480.73|483.48|481.18|483.48|481.18|483.03|480.73|21
1736216160000|2025-01-07 02:16:00|483.45|481.15|483.4|481.1|483.61|481.31|483.4|481.1|20
1736216170000|2025-01-07 02:16:10|483.41|481.11|483.43|481.13|483.63|481.33|483.41|481.11|20
1736216180000|2025-01-07 02:16:20|483.45|481.15|483.34|481.04|483.46|481.16|483.31|481.01|9
1736216190000|2025-01-07 02:16:30|483.33|481.03|483.35|481.05|483.39|481.09|483.32|481.02|22
1736216200000|2025-01-07 02:16:40|483.33|481.03|483.22|480.92|483.33|481.03|483.19|480.89|20
1736216210000|2025-01-07 02:16:50|483.21|480.91|483.29|480.99|483.29|480.99|483.21|480.91|14
1736216220000|2025-01-07 02:17:00|483.28|480.98|483.64|481.34|483.65|481.35|483.28|480.98|21
1736216230000|2025-01-07 02:17:10|483.65|481.35|483.7|481.4|483.73|481.43|483.54|481.24|18
1736216240000|2025-01-07 02:17:20|483.71|481.41|484.09|481.79|484.09|481.79|483.71|481.41|18
1736216250000|2025-01-07 02:17:30|484.08|481.78|484.36|482.06|484.36|482.06|484.06|481.76|19
1736216260000|2025-01-07 02:17:40|484.35|482.05|484.27|481.97|484.45|482.15|484.27|481.97|17
1736216270000|2025-01-07 02:17:50|484.26|481.96|484.15|481.85|484.26|481.96|484.13|481.83|17
1736216280000|2025-01-07 02:18:00|484.16|481.86|483.99|481.69|484.24|481.94|483.97|481.67|18
1736216290000|2025-01-07 02:18:10|484|481.7|483.85|481.55|484.01|481.71|483.84|481.54|20
1736216300000|2025-01-07 02:18:20|483.86|481.56|484|481.7|484|481.7|483.73|481.43|19
1736216310000|2025-01-07 02:18:30|484.01|481.71|483.87|481.57|484.01|481.71|483.87|481.57|9
1736216320000|2025-01-07 02:18:40|483.86|481.56|483.91|481.61|483.94|481.64|483.78|481.48|13
1736216330000|2025-01-07 02:18:50|483.92|481.62|483.96|481.66|483.99|481.69|483.91|481.61|17
1736216340000|2025-01-07 02:19:00|483.93|481.63|483.94|481.64|483.95|481.65|483.93|481.63|13
1736216350000|2025-01-07 02:19:10|484|481.7|483.91|481.61|484|481.7|483.87|481.57|14
1736216360000|2025-01-07 02:19:20|483.92|481.62|484.02|481.72|484.04|481.74|483.86|481.56|19
1736216370000|2025-01-07 02:19:30|484.05|481.75|484.02|481.72|484.05|481.75|483.94|481.64|19
1736216380000|2025-01-07 02:19:40|484.03|481.73|483.99|481.69|484.03|481.73|483.98|481.68|11
1736216390000|2025-01-07 02:19:50|483.98|481.68|483.81|481.51|483.98|481.68|483.81|481.51|6
1736216400000|2025-01-07 02:20:00|483.78|481.48|483.67|481.37|483.81|481.51|483.66|481.36|18
1736216410000|2025-01-07 02:20:10|483.62|481.32|483.73|481.43|483.74|481.44|483.62|481.32|17
1736216420000|2025-01-07 02:20:20|483.75|481.45|483.94|481.64|484.06|481.76|483.75|481.45|23
1736216430000|2025-01-07 02:20:30|483.96|481.66|484.02|481.72|484.03|481.73|483.89|481.59|13
1736216440000|2025-01-07 02:20:40|484.03|481.73|484.23|481.93|484.26|481.96|484.02|481.72|20
1736216450000|2025-01-07 02:20:50|484.24|481.94|484.54|482.24|485.14|482.84|484.24|481.94|25
1736216460000|2025-01-07 02:21:00|484.61|482.31|484.69|482.39|484.81|482.51|484.59|482.29|17
1736216470000|2025-01-07 02:21:10|484.68|482.38|484.42|482.12|484.68|482.38|484.4|482.1|18
1736216480000|2025-01-07 02:21:20|484.43|482.13|484.58|482.28|484.65|482.35|484.41|482.11|19
1736216490000|2025-01-07 02:21:30|484.46|482.16|484.41|482.11|484.48|482.18|484.32|482.02|13
1736216500000|2025-01-07 02:21:40|484.4|482.1|484.37|482.07|484.4|482.1|484.36|482.06|8
1736216510000|2025-01-07 02:21:50|484.39|482.09|484.4|482.1|484.4|482.1|484.37|482.07|6
1736216520000|2025-01-07 02:22:00|484.38|482.08|484.37|482.07|484.39|482.09|484.33|482.03|16
1736216530000|2025-01-07 02:22:10|484.38|482.08|484.24|481.94|484.38|482.08|484.23|481.93|17
1736216540000|2025-01-07 02:22:20|484.25|481.95|484.35|482.05|484.49|482.19|484.24|481.94|18
1736216550000|2025-01-07 02:22:30|484.37|482.07|484.21|481.91|484.37|482.07|484.15|481.85|23
1736216560000|2025-01-07 02:22:40|484.22|481.92|484.29|481.99|484.34|482.04|484.19|481.89|16
1736216570000|2025-01-07 02:22:50|484.25|481.95|484.36|482.06|484.41|482.11|484.24|481.94|18
1736216580000|2025-01-07 02:23:00|484.37|482.07|484.6|482.3|484.62|482.32|484.37|482.07|11
1736216590000|2025-01-07 02:23:10|484.61|482.31|484.62|482.32|484.71|482.41|484.6|482.3|17
1736216600000|2025-01-07 02:23:20|484.61|482.31|484.15|481.85|484.61|482.31|484.13|481.83|20
1736216610000|2025-01-07 02:23:30|484.14|481.84|484.13|481.83|484.16|481.86|484.13|481.83|11
1736216620000|2025-01-07 02:23:40|484.2|481.9|484.19|481.89|484.25|481.95|484.19|481.89|9
1736216630000|2025-01-07 02:23:50|484.12|481.82|484.16|481.86|484.19|481.89|484.12|481.82|11
1736216640000|2025-01-07 02:24:00|484.15|481.85|484.04|481.74|484.15|481.85|484.01|481.71|24
1736216650000|2025-01-07 02:24:10|484.02|481.72|483.84|481.54|484.05|481.75|483.83|481.53|16
1736216660000|2025-01-07 02:24:20|483.83|481.53|483.66|481.36|483.84|481.54|483.66|481.36|17
1736216670000|2025-01-07 02:24:30|483.65|481.35|483.55|481.25|483.66|481.36|483.53|481.23|19
1736216680000|2025-01-07 02:24:40|483.57|481.27|483.52|481.22|483.57|481.27|483.52|481.22|22
1736216690000|2025-01-07 02:24:50|483.53|481.23|483.58|481.28|483.59|481.29|483.42|481.12|20
1736216700000|2025-01-07 02:25:00|483.7|481.4|483.92|481.62|483.93|481.63|483.7|481.4|22
1736216710000|2025-01-07 02:25:10|483.91|481.61|483.43|481.13|483.91|481.61|483.43|481.13|18
1736216720000|2025-01-07 02:25:20|483.42|481.12|483.47|481.17|483.48|481.18|483.4|481.1|18
1736216730000|2025-01-07 02:25:30|483.5|481.2|483.56|481.26|483.63|481.33|483.42|481.12|17
1736216740000|2025-01-07 02:25:40|483.55|481.25|483.55|481.25|483.55|481.25|483.55|481.25|1
1736216750000|2025-01-07 02:25:50|483.54|481.24|483.53|481.23|483.56|481.26|483.52|481.22|12
1736216760000|2025-01-07 02:26:00|483.52|481.22|483.41|481.11|483.54|481.24|483.4|481.1|18
1736216770000|2025-01-07 02:26:10|483.37|481.07|483.15|480.85|483.41|481.11|483.14|480.84|21
1736216780000|2025-01-07 02:26:20|483.16|480.86|483.2|480.9|483.24|480.94|483.16|480.86|6
1736216790000|2025-01-07 02:26:30|483.22|480.92|483.24|480.94|483.24|480.94|483.21|480.91|6
1736216800000|2025-01-07 02:26:40|483.23|480.93|483.05|480.75|483.26|480.96|483.05|480.75|20
1736216810000|2025-01-07 02:26:50|483.09|480.79|483.1|480.8|483.1|480.8|483.03|480.73|16
1736216820000|2025-01-07 02:27:00|483.07|480.77|482.91|480.61|483.2|480.9|482.91|480.61|22
1736216830000|2025-01-07 02:27:10|482.87|480.57|482.69|480.39|482.87|480.57|482.66|480.36|15
1736216840000|2025-01-07 02:27:20|482.7|480.4|482.86|480.56|482.88|480.58|482.7|480.4|25
1736216850000|2025-01-07 02:27:30|482.87|480.57|482.62|480.32|482.87|480.57|482.59|480.29|21
1736216860000|2025-01-07 02:27:40|482.63|480.33|482.6|480.3|482.64|480.34|482.58|480.28|23
1736216870000|2025-01-07 02:27:50|482.59|480.29|482.71|480.41|482.76|480.46|482.57|480.27|13
1736216880000|2025-01-07 02:28:00|482.79|480.49|482.49|480.19|482.79|480.49|482.49|480.19|19
1736216890000|2025-01-07 02:28:10|482.47|480.17|482.35|480.05|482.48|480.18|482.32|480.02|16
1736216900000|2025-01-07 02:28:20|482.36|480.06|482.28|479.98|482.36|480.06|482.22|479.92|14
1736216910000|2025-01-07 02:28:30|482.27|479.97|482.56|480.26|482.59|480.29|482.24|479.94|16
1736216920000|2025-01-07 02:28:40|482.54|480.24|482.67|480.37|482.67|480.37|482.51|480.21|20
1736216930000|2025-01-07 02:28:50|482.74|480.44|482.64|480.34|482.74|480.44|482.63|480.33|8
1736216940000|2025-01-07 02:29:00|482.63|480.33|482.85|480.55|482.87|480.57|482.6|480.3|20
1736216950000|2025-01-07 02:29:10|482.84|480.54|482.84|480.54|482.93|480.63|482.84|480.54|19
1736216960000|2025-01-07 02:29:20|482.83|480.53|482.69|480.39|482.83|480.53|482.65|480.35|17
1736216970000|2025-01-07 02:29:30|482.68|480.38|482.5|480.2|482.69|480.39|482.47|480.17|21
1736216980000|2025-01-07 02:29:40|482.48|480.18|482.51|480.21|482.52|480.22|482.45|480.15|20
1736216990000|2025-01-07 02:29:50|482.5|480.2|482.43|480.13|482.5|480.2|482.42|480.12|12
1736217000000|2025-01-07 02:30:00|482.48|480.18|482.58|480.28|482.63|480.33|482.48|480.18|23
1736217010000|2025-01-07 02:30:10|482.6|480.3|482.64|480.34|482.67|480.37|482.58|480.28|13
1736217020000|2025-01-07 02:30:20|482.61|480.31|482.32|480.02|482.61|480.31|482.29|479.99|19
1736217030000|2025-01-07 02:30:30|482.33|480.03|482.06|479.76|482.42|480.12|482.05|479.75|25
1736217040000|2025-01-07 02:30:40|482.07|479.77|482.02|479.72|482.07|479.77|481.99|479.69|20
1736217050000|2025-01-07 02:30:50|482.01|479.71|481.92|479.62|482.02|479.72|481.91|479.61|14
1736217060000|2025-01-07 02:31:00|482|479.7|482.13|479.83|482.16|479.86|481.97|479.67|13
1736217070000|2025-01-07 02:31:10|482.14|479.84|482.37|480.07|482.4|480.1|482.13|479.83|16
1736217080000|2025-01-07 02:31:20|482.35|480.05|482.7|480.4|482.71|480.41|482.27|479.97|23
1736217090000|2025-01-07 02:31:30|482.71|480.41|482.71|480.41|482.77|480.47|482.55|480.25|23
1736217100000|2025-01-07 02:31:40|482.7|480.4|482.66|480.36|482.7|480.4|482.58|480.28|20
1736217110000|2025-01-07 02:31:50|482.68|480.38|482.96|480.66|483.01|480.71|482.63|480.33|17
1736217120000|2025-01-07 02:32:00|482.94|480.64|482.98|480.68|483.19|480.89|482.93|480.63|24
1736217130000|2025-01-07 02:32:10|483|480.7|483.18|480.88|483.18|480.88|482.96|480.66|21
1736217140000|2025-01-07 02:32:20|483.17|480.87|483.19|480.89|483.39|481.09|483.15|480.85|19
1736217150000|2025-01-07 02:32:30|483.21|480.91|482.96|480.66|483.21|480.91|482.94|480.64|25
1736217160000|2025-01-07 02:32:40|482.94|480.64|482.82|480.52|482.97|480.67|482.82|480.52|17
1736217170000|2025-01-07 02:32:50|482.81|480.51|482.74|480.44|482.84|480.54|482.73|480.43|15
1736217180000|2025-01-07 02:33:00|482.75|480.45|482.58|480.28|482.75|480.45|482.55|480.25|16
1736217190000|2025-01-07 02:33:10|482.6|480.3|482.48|480.18|482.63|480.33|482.48|480.18|19
1736217200000|2025-01-07 02:33:20|482.47|480.17|482.45|480.15|482.55|480.25|482.27|479.97|19
1736217210000|2025-01-07 02:33:30|482.46|480.16|482.47|480.17|482.58|480.28|482.44|480.14|17
1736217220000|2025-01-07 02:33:40|482.46|480.16|482.1|479.8|482.46|480.16|482.09|479.79|19
1736217230000|2025-01-07 02:33:50|482.15|479.85|482.04|479.74|482.15|479.85|482.02|479.72|27
1736217240000|2025-01-07 02:34:00|482.01|479.71|481.94|479.64|482.08|479.78|481.94|479.64|22
1736217250000|2025-01-07 02:34:10|481.93|479.63|482.24|479.94|482.27|479.97|481.92|479.62|26
1736217260000|2025-01-07 02:34:20|482.23|479.93|482.21|479.91|482.23|479.93|482.21|479.91|4
1736217270000|2025-01-07 02:34:30|482.18|479.88|482.19|479.89|482.23|479.93|482.07|479.77|18
1736217280000|2025-01-07 02:34:40|482.18|479.88|482.26|479.96|482.3|480|482.18|479.88|16
1736217290000|2025-01-07 02:34:50|482.25|479.95|482.23|479.93|482.44|480.14|482.23|479.93|21
1736217300000|2025-01-07 02:35:00|482.21|479.91|482.52|480.22|482.52|480.22|482.21|479.91|25
1736217310000|2025-01-07 02:35:10|482.56|480.26|482.72|480.42|482.72|480.42|482.42|480.12|21
1736217320000|2025-01-07 02:35:20|482.77|480.47|482.79|480.49|482.83|480.53|482.73|480.43|20
1736217330000|2025-01-07 02:35:30|482.82|480.52|482.62|480.32|482.82|480.52|482.62|480.32|22
1736217340000|2025-01-07 02:35:40|482.63|480.33|482.84|480.54|482.84|480.54|482.63|480.33|16
1736217350000|2025-01-07 02:35:50|482.85|480.55|482.75|480.45|482.89|480.59|482.75|480.45|16
1736217360000|2025-01-07 02:36:00|482.7|480.4|482.77|480.47|482.87|480.57|482.6|480.3|22
1736217370000|2025-01-07 02:36:10|482.76|480.46|482.43|480.13|482.76|480.46|482.43|480.13|18
1736217380000|2025-01-07 02:36:20|482.44|480.14|482.45|480.15|482.49|480.19|482.36|480.06|21
1736217390000|2025-01-07 02:36:30|482.44|480.14|482.47|480.17|482.47|480.17|482.43|480.13|9
1736217400000|2025-01-07 02:36:40|482.48|480.18|482.43|480.13|482.48|480.18|482.43|480.13|5
1736217410000|2025-01-07 02:36:50|482.44|480.14|482.51|480.21|482.52|480.22|482.44|480.14|16
1736217420000|2025-01-07 02:37:00|482.49|480.19|482.49|480.19|482.51|480.21|482.47|480.17|8
1736217430000|2025-01-07 02:37:10|482.48|480.18|482.42|480.12|482.5|480.2|482.41|480.11|11
1736217440000|2025-01-07 02:37:20|482.41|480.11|482.49|480.19|482.49|480.19|482.32|480.02|18
1736217450000|2025-01-07 02:37:30|482.46|480.16|482.26|479.96|482.47|480.17|482.25|479.95|20
1736217460000|2025-01-07 02:37:40|482.23|479.93|482.26|479.96|482.28|479.98|482.22|479.92|13
1736217470000|2025-01-07 02:37:50|482.27|479.97|482.41|480.11|482.44|480.14|482.25|479.95|16
1736217480000|2025-01-07 02:38:00|482.4|480.1|482.32|480.02|482.46|480.16|482.3|480|13
1736217490000|2025-01-07 02:38:10|482.33|480.03|482.31|480.01|482.33|480.03|482.31|480.01|5
1736217500000|2025-01-07 02:38:20|482.3|480|482.27|479.97|482.36|480.06|482.27|479.97|15
1736217510000|2025-01-07 02:38:30|482.25|479.95|482.03|479.73|482.25|479.95|482.01|479.71|15
1736217520000|2025-01-07 02:38:40|482.02|479.72|482.17|479.87|482.18|479.88|482.02|479.72|24
1736217530000|2025-01-07 02:38:50|482.18|479.88|482.16|479.86|482.2|479.9|482.15|479.85|16
1736217540000|2025-01-07 02:39:00|482.13|479.83|482.18|479.88|482.19|479.89|482.13|479.83|15
1736217550000|2025-01-07 02:39:10|482.17|479.87|482.12|479.82|482.17|479.87|482.06|479.76|20
1736217560000|2025-01-07 02:39:20|482.11|479.81|482.31|480.01|482.36|480.06|482.11|479.81|15
1736217570000|2025-01-07 02:39:30|482.3|480|482.33|480.03|482.33|480.03|482.23|479.93|13
1736217580000|2025-01-07 02:39:40|482.32|480.02|482.42|480.12|482.46|480.16|482.29|479.99|21
1736217590000|2025-01-07 02:39:50|482.41|480.11|482.21|479.91|482.41|480.11|482.21|479.91|16
1736217600000|2025-01-07 02:40:00|482.22|479.92|482.11|479.81|482.24|479.94|482.07|479.77|17
1736217610000|2025-01-07 02:40:10|482.12|479.82|482.16|479.86|482.16|479.86|482.1|479.8|17
1736217620000|2025-01-07 02:40:20|482.17|479.87|482.43|480.13|482.43|480.13|482.17|479.87|14
1736217630000|2025-01-07 02:40:30|482.42|480.12|482.45|480.15|482.5|480.2|482.4|480.1|24
1736217640000|2025-01-07 02:40:40|482.44|480.14|482.43|480.13|482.45|480.15|482.43|480.13|13
1736217650000|2025-01-07 02:40:50|482.44|480.14|482.49|480.19|482.49|480.19|482.43|480.13|23
1736217660000|2025-01-07 02:41:00|482.46|480.16|482.52|480.22|482.52|480.22|482.45|480.15|14
1736217670000|2025-01-07 02:41:10|482.6|480.3|482.56|480.26|482.67|480.37|482.56|480.26|10
1736217680000|2025-01-07 02:41:20|482.55|480.25|482.44|480.14|482.55|480.25|482.44|480.14|4
1736217690000|2025-01-07 02:41:30|482.43|480.13|482.54|480.24|482.56|480.26|482.43|480.13|17
1736217700000|2025-01-07 02:41:40|482.53|480.23|482.36|480.06|482.55|480.25|482.35|480.05|23
1736217710000|2025-01-07 02:41:50|482.37|480.07|482.34|480.04|482.37|480.07|482.34|480.04|17
1736217720000|2025-01-07 02:42:00|482.33|480.03|482.16|479.86|482.33|480.03|482.16|479.86|21
1736217730000|2025-01-07 02:42:10|482.17|479.87|482.08|479.78|482.17|479.87|482.05|479.75|16
1736217740000|2025-01-07 02:42:20|482.07|479.77|482.02|479.72|482.07|479.77|482.01|479.71|11
1736217750000|2025-01-07 02:42:30|482.01|479.71|481.98|479.68|482.01|479.71|481.93|479.63|20
1736217760000|2025-01-07 02:42:40|481.97|479.67|482.03|479.73|482.05|479.75|481.95|479.65|19
1736217770000|2025-01-07 02:42:50|482.04|479.74|482.14|479.84|482.14|479.84|482.03|479.73|6
1736217780000|2025-01-07 02:43:00|482.13|479.83|482.42|480.12|482.42|480.12|482.07|479.77|21
1736217790000|2025-01-07 02:43:10|482.45|480.15|482.41|480.11|482.45|480.15|482.4|480.1|8
1736217800000|2025-01-07 02:43:20|482.42|480.12|482.5|480.2|482.52|480.22|482.38|480.08|23
1736217810000|2025-01-07 02:43:30|482.52|480.22|482.57|480.27|482.59|480.29|482.51|480.21|13
1736217820000|2025-01-07 02:43:40|482.58|480.28|482.52|480.22|482.58|480.28|482.49|480.19|20
1736217830000|2025-01-07 02:43:50|482.47|480.17|482.44|480.14|482.5|480.2|482.44|480.14|10
1736217840000|2025-01-07 02:44:00|482.33|480.03|482.35|480.05|482.36|480.06|482.33|480.03|24
1736217850000|2025-01-07 02:44:10|482.34|480.04|482.73|480.43|482.73|480.43|482.32|480.02|20
1736217860000|2025-01-07 02:44:20|482.72|480.42|482.82|480.52|482.84|480.54|482.71|480.41|21
1736217870000|2025-01-07 02:44:30|482.83|480.53|482.89|480.59|482.9|480.6|482.82|480.52|17
1736217880000|2025-01-07 02:44:40|482.88|480.58|482.85|480.55|482.9|480.6|482.85|480.55|18
1736217890000|2025-01-07 02:44:50|482.86|480.56|482.77|480.47|482.86|480.56|482.77|480.47|11
1736217930000|2025-01-07 02:45:30|482.53|480.23|482.27|479.97|482.53|480.23|482.27|479.97|7
1736217940000|2025-01-07 02:45:40|482.26|479.96|481.97|479.67|482.27|479.97|481.97|479.67|23
1736217950000|2025-01-07 02:45:50|481.96|479.66|481.92|479.62|481.96|479.66|481.91|479.61|17
1736217960000|2025-01-07 02:46:00|481.91|479.61|481.85|479.55|481.92|479.62|481.8|479.5|13
1736217970000|2025-01-07 02:46:10|481.86|479.56|482.2|479.9|482.21|479.91|481.86|479.56|11
1736217980000|2025-01-07 02:46:20|482.19|479.89|482.3|480|482.3|480|482.19|479.89|8
1736217990000|2025-01-07 02:46:30|482.29|479.99|482.37|480.07|482.38|480.08|482.28|479.98|17
1736218000000|2025-01-07 02:46:40|482.34|480.04|482.35|480.05|482.35|480.05|482.3|480|6
1736218010000|2025-01-07 02:46:50|482.37|480.07|482.35|480.05|482.37|480.07|482.33|480.03|9
1736218020000|2025-01-07 02:47:00|482.34|480.04|482.21|479.91|482.36|480.06|482.21|479.91|14
1736218030000|2025-01-07 02:47:10|482.2|479.9|481.93|479.63|482.2|479.9|481.92|479.62|25
1736218040000|2025-01-07 02:47:20|481.92|479.62|481.83|479.53|481.93|479.63|481.82|479.52|15
1736218050000|2025-01-07 02:47:30|481.84|479.54|481.82|479.52|481.84|479.54|481.74|479.44|13
1736218060000|2025-01-07 02:47:40|481.81|479.51|481.8|479.5|481.83|479.53|481.76|479.46|14
1736218070000|2025-01-07 02:47:50|481.79|479.49|481.73|479.43|481.79|479.49|481.72|479.42|20
1736218080000|2025-01-07 02:48:00|481.72|479.42|481.75|479.45|481.94|479.64|481.69|479.39|22
1736218090000|2025-01-07 02:48:10|481.74|479.44|481.79|479.49|481.79|479.49|481.72|479.42|16
1736218100000|2025-01-07 02:48:20|481.8|479.5|481.88|479.58|481.9|479.6|481.77|479.47|15
1736218110000|2025-01-07 02:48:30|481.85|479.55|481.72|479.42|481.85|479.55|481.69|479.39|26
1736218120000|2025-01-07 02:48:40|481.74|479.44|481.86|479.56|481.91|479.61|481.74|479.44|18
1736218130000|2025-01-07 02:48:50|481.87|479.57|481.83|479.53|481.9|479.6|481.83|479.53|11
1736218140000|2025-01-07 02:49:00|481.82|479.52|481.88|479.58|481.89|479.59|481.8|479.5|16
1736218150000|2025-01-07 02:49:10|481.87|479.57|481.84|479.54|481.89|479.59|481.84|479.54|13
1736218160000|2025-01-07 02:49:20|481.85|479.55|481.79|479.49|481.86|479.56|481.78|479.48|17
1736218170000|2025-01-07 02:49:30|481.8|479.5|481.96|479.66|481.96|479.66|481.7|479.4|16
1736218180000|2025-01-07 02:49:40|481.97|479.67|482.11|479.81|482.11|479.81|481.97|479.67|7
1736218190000|2025-01-07 02:49:50|482.09|479.79|481.7|479.4|482.09|479.79|481.7|479.4|16
1736218200000|2025-01-07 02:50:00|481.69|479.39|481.61|479.31|481.69|479.39|481.57|479.27|11
1736218210000|2025-01-07 02:50:10|481.66|479.36|481.62|479.32|481.66|479.36|481.59|479.29|24
1736218220000|2025-01-07 02:50:20|481.61|479.31|481.6|479.3|481.63|479.33|481.56|479.26|20
1736218230000|2025-01-07 02:50:30|481.62|479.32|481.73|479.43|481.74|479.44|481.6|479.3|18
1736218240000|2025-01-07 02:50:40|481.76|479.46|481.82|479.52|481.82|479.52|481.73|479.43|23
1736218250000|2025-01-07 02:50:50|481.8|479.5|481.69|479.39|481.8|479.5|481.66|479.36|14
1736218260000|2025-01-07 02:51:00|481.68|479.38|481.6|479.3|481.69|479.39|481.6|479.3|18
1736218270000|2025-01-07 02:51:10|481.64|479.34|481.63|479.33|481.64|479.34|481.6|479.3|22
1736218280000|2025-01-07 02:51:20|481.61|479.31|481.98|479.68|481.99|479.69|481.6|479.3|22
1736218290000|2025-01-07 02:51:30|482|479.7|482.22|479.92|482.22|479.92|482|479.7|24
1736218300000|2025-01-07 02:51:40|482.19|479.89|482.21|479.91|482.23|479.93|482.16|479.86|12
1736218310000|2025-01-07 02:51:50|482.2|479.9|481.91|479.61|482.2|479.9|481.91|479.61|22
1736218320000|2025-01-07 02:52:00|481.9|479.6|482.02|479.72|482.04|479.74|481.9|479.6|12
1736218330000|2025-01-07 02:52:10|482.03|479.73|482.02|479.72|482.07|479.77|482|479.7|9
1736218340000|2025-01-07 02:52:20|482.13|479.83|482.23|479.93|482.26|479.96|482.13|479.83|16
1736218350000|2025-01-07 02:52:30|482.22|479.92|482.11|479.81|482.26|479.96|482.11|479.81|20
1736218360000|2025-01-07 02:52:40|482.13|479.83|482.11|479.81|482.13|479.83|482.07|479.77|5
1736218370000|2025-01-07 02:52:50|482.13|479.83|482.22|479.92|482.26|479.96|482.13|479.83|14
1736218380000|2025-01-07 02:53:00|482.17|479.87|482.15|479.85|482.18|479.88|482.11|479.81|21
1736218390000|2025-01-07 02:53:10|482.2|479.9|482.2|479.9|482.25|479.95|482.11|479.81|23
1736218400000|2025-01-07 02:53:20|482.14|479.84|482.39|480.09|482.44|480.14|482.12|479.82|21
1736218410000|2025-01-07 02:53:30|482.42|480.12|482.53|480.23|482.58|480.28|482.41|480.11|18
1736218420000|2025-01-07 02:53:40|482.54|480.24|482.38|480.08|482.56|480.26|482.33|480.03|24
1736218430000|2025-01-07 02:53:50|482.36|480.06|482.36|480.06|482.39|480.09|482.35|480.05|23
1736218440000|2025-01-07 02:54:00|482.37|480.07|482.34|480.04|482.39|480.09|482.32|480.02|21
1736218450000|2025-01-07 02:54:10|482.33|480.03|482.09|479.79|482.35|480.05|482.06|479.76|26
1736218460000|2025-01-07 02:54:20|482.1|479.8|482.03|479.73|482.1|479.8|482.02|479.72|23
1736218470000|2025-01-07 02:54:30|481.98|479.68|481.68|479.38|481.98|479.68|481.67|479.37|27
1736218480000|2025-01-07 02:54:40|481.67|479.37|481.6|479.3|481.68|479.38|481.6|479.3|23
1736218490000|2025-01-07 02:54:50|481.59|479.29|481.71|479.41|481.72|479.42|481.59|479.29|21
1736218500000|2025-01-07 02:55:00|481.72|479.42|481.63|479.33|481.83|479.53|481.63|479.33|20
1736218510000|2025-01-07 02:55:10|481.65|479.35|481.61|479.31|481.65|479.35|481.58|479.28|23
1736218520000|2025-01-07 02:55:20|481.52|479.22|481.51|479.21|481.56|479.26|481.51|479.21|16
1736218530000|2025-01-07 02:55:30|481.5|479.2|481.45|479.15|481.53|479.23|481.42|479.12|6
1736218540000|2025-01-07 02:55:40|481.46|479.16|481.46|479.16|481.52|479.22|481.45|479.15|8
1736218550000|2025-01-07 02:55:50|481.47|479.17|481.53|479.23|481.55|479.25|481.45|479.15|12
1736218560000|2025-01-07 02:56:00|481.54|479.24|481.71|479.41|481.72|479.42|481.5|479.2|15
1736218570000|2025-01-07 02:56:10|481.7|479.4|481.6|479.3|481.87|479.57|481.6|479.3|23
1736218580000|2025-01-07 02:56:20|481.56|479.26|481.58|479.28|481.65|479.35|481.56|479.26|14
1736218590000|2025-01-07 02:56:30|481.57|479.27|481.56|479.26|481.57|479.27|481.55|479.25|7
1736218600000|2025-01-07 02:56:40|481.55|479.25|481.47|479.17|481.55|479.25|481.4|479.1|14
1736218610000|2025-01-07 02:56:50|481.46|479.16|481.54|479.24|481.55|479.25|481.46|479.16|6
1736218620000|2025-01-07 02:57:00|481.55|479.25|481.55|479.25|481.56|479.26|481.54|479.24|5
1736218630000|2025-01-07 02:57:10|481.51|479.21|481.42|479.12|481.51|479.21|481.42|479.12|5
1736218640000|2025-01-07 02:57:20|481.49|479.19|481.61|479.31|481.61|479.31|481.49|479.19|10
1736218650000|2025-01-07 02:57:30|481.66|479.36|481.79|479.49|481.8|479.5|481.66|479.36|16
1736218660000|2025-01-07 02:57:40|481.78|479.48|481.97|479.67|481.99|479.69|481.75|479.45|21
1736218670000|2025-01-07 02:57:50|481.98|479.68|481.84|479.54|481.98|479.68|481.84|479.54|12
1736218680000|2025-01-07 02:58:00|481.85|479.55|481.82|479.52|481.87|479.57|481.78|479.48|28
1736218690000|2025-01-07 02:58:10|481.74|479.44|481.69|479.39|481.74|479.44|481.68|479.38|11
1736218700000|2025-01-07 02:58:20|481.7|479.4|481.66|479.36|481.72|479.42|481.66|479.36|11
1736218710000|2025-01-07 02:58:30|481.65|479.35|481.63|479.33|481.66|479.36|481.59|479.29|14
1736218720000|2025-01-07 02:58:40|481.7|479.4|481.84|479.54|481.93|479.63|481.7|479.4|13
1736218730000|2025-01-07 02:58:50|481.85|479.55|481.84|479.54|481.85|479.55|481.84|479.54|2
1736218740000|2025-01-07 02:59:00|481.85|479.55|481.93|479.63|481.96|479.66|481.85|479.55|13
1736218750000|2025-01-07 02:59:10|481.92|479.62|481.94|479.64|481.98|479.68|481.9|479.6|13
1736218760000|2025-01-07 02:59:20|481.93|479.63|481.8|479.5|481.93|479.63|481.77|479.47|13
1736218770000|2025-01-07 02:59:30|481.79|479.49|481.69|479.39|481.8|479.5|481.69|479.39|19
1736218780000|2025-01-07 02:59:40|481.7|479.4|481.69|479.39|481.71|479.41|481.62|479.32|11
1736218790000|2025-01-07 02:59:50|481.67|479.37|481.67|479.37|481.68|479.38|481.65|479.35|9
1736218800000|2025-01-07 03:00:00|481.68|479.38|481.92|479.62|481.92|479.62|481.68|479.38|9
1736218810000|2025-01-07 03:00:10|481.9|479.6|481.78|479.48|482.1|479.8|481.78|479.48|18
1736218820000|2025-01-07 03:00:20|481.77|479.47|481.87|479.57|481.87|479.57|481.72|479.42|13
1736218830000|2025-01-07 03:00:30|481.86|479.56|481.72|479.42|481.92|479.62|481.71|479.41|19
1736218840000|2025-01-07 03:00:40|481.75|479.45|481.74|479.44|481.75|479.45|481.72|479.42|6
1736218850000|2025-01-07 03:00:50|481.73|479.43|481.66|479.36|481.74|479.44|481.66|479.36|15
1736218860000|2025-01-07 03:01:00|481.6|479.3|481.62|479.32|481.62|479.32|481.5|479.2|20
1736218870000|2025-01-07 03:01:10|481.65|479.35|481.71|479.41|481.75|479.45|481.53|479.23|28
1736218880000|2025-01-07 03:01:20|481.72|479.42|482.03|479.73|482.11|479.81|481.72|479.42|29
1736218890000|2025-01-07 03:01:30|482.02|479.72|481.95|479.65|482.02|479.72|481.9|479.6|19
1736218900000|2025-01-07 03:01:40|481.94|479.64|481.9|479.6|481.96|479.66|481.87|479.57|17
1736218910000|2025-01-07 03:01:50|481.89|479.59|481.86|479.56|481.97|479.67|481.83|479.53|18
1736218920000|2025-01-07 03:02:00|481.91|479.61|481.78|479.48|481.91|479.61|481.77|479.47|26
1736218930000|2025-01-07 03:02:10|481.79|479.49|481.78|479.48|481.79|479.49|481.76|479.46|15
1736218940000|2025-01-07 03:02:20|481.79|479.49|481.8|479.5|481.8|479.5|481.78|479.48|9
1736218950000|2025-01-07 03:02:30|481.79|479.49|481.7|479.4|481.79|479.49|481.65|479.35|25
1736218960000|2025-01-07 03:02:40|481.69|479.39|481.57|479.27|481.83|479.53|481.55|479.25|17
1736218970000|2025-01-07 03:02:50|481.62|479.32|481.48|479.18|481.62|479.32|481.48|479.18|24
1736218980000|2025-01-07 03:03:00|481.49|479.19|481.38|479.08|481.53|479.23|481.38|479.08|20
1736218990000|2025-01-07 03:03:10|481.39|479.09|481.44|479.14|481.48|479.18|481.39|479.09|27
1736219000000|2025-01-07 03:03:20|481.49|479.19|481.65|479.35|481.65|479.35|481.45|479.15|21
1736219010000|2025-01-07 03:03:30|481.64|479.34|481.61|479.31|481.64|479.34|481.57|479.27|14
1736219020000|2025-01-07 03:03:40|481.62|479.32|482.15|479.85|482.2|479.9|481.62|479.32|25
1736219030000|2025-01-07 03:03:50|482.17|479.87|482.01|479.71|482.3|480|482.01|479.71|21
1736219040000|2025-01-07 03:04:00|482|479.7|482.09|479.79|482.17|479.87|481.99|479.69|19
1736219050000|2025-01-07 03:04:10|482.16|479.86|482.27|479.97|482.27|479.97|482.11|479.81|21
1736219060000|2025-01-07 03:04:20|482.29|479.99|482.29|479.99|482.33|480.03|482.25|479.95|21
1736219070000|2025-01-07 03:04:30|482.27|479.97|482.17|479.87|482.27|479.97|482.07|479.77|13
1736219080000|2025-01-07 03:04:40|482.18|479.88|482.14|479.84|482.18|479.88|482.12|479.82|21
1736219090000|2025-01-07 03:04:50|482.13|479.83|482.23|479.93|482.27|479.97|482.13|479.83|16
1736219100000|2025-01-07 03:05:00|482.27|479.97|482.11|479.81|482.31|480.01|482.07|479.77|20
1736219110000|2025-01-07 03:05:10|482.09|479.79|481.86|479.56|482.1|479.8|481.86|479.56|20
1736219120000|2025-01-07 03:05:20|481.87|479.57|482.11|479.81|482.17|479.87|481.87|479.57|21
1736219130000|2025-01-07 03:05:30|482.13|479.83|482.2|479.9|482.3|480|482.13|479.83|21
1736219140000|2025-01-07 03:05:40|482.17|479.87|482.4|480.1|482.41|480.11|482.17|479.87|22
1736219150000|2025-01-07 03:05:50|482.42|480.12|482.44|480.14|482.5|480.2|482.42|480.12|8
1736219160000|2025-01-07 03:06:00|482.46|480.16|482.67|480.37|482.67|480.37|482.45|480.15|12
1736219170000|2025-01-07 03:06:10|482.66|480.36|482.68|480.38|482.75|480.45|482.61|480.31|19
1736219180000|2025-01-07 03:06:20|482.54|480.24|482.64|480.34|482.7|480.4|482.53|480.23|19
1736219190000|2025-01-07 03:06:30|482.65|480.35|482.52|480.22|482.65|480.35|482.48|480.18|16
1736219200000|2025-01-07 03:06:40|482.51|480.21|482.43|480.13|482.51|480.21|482.43|480.13|22
1736219210000|2025-01-07 03:06:50|482.45|480.15|482.47|480.17|482.52|480.22|482.44|480.14|17
1736219220000|2025-01-07 03:07:00|482.46|480.16|482.69|480.39|482.7|480.4|482.4|480.1|16
1736219230000|2025-01-07 03:07:10|482.68|480.38|482.69|480.39|482.69|480.39|482.61|480.31|17
1736219240000|2025-01-07 03:07:20|482.76|480.46|482.73|480.43|482.76|480.46|482.72|480.42|13
1736219250000|2025-01-07 03:07:30|482.74|480.44|482.76|480.46|482.76|480.46|482.73|480.43|17
1736219260000|2025-01-07 03:07:40|482.75|480.45|482.67|480.37|482.76|480.46|482.61|480.31|22
1736219270000|2025-01-07 03:07:50|482.66|480.36|482.67|480.37|482.69|480.39|482.66|480.36|7
1736219280000|2025-01-07 03:08:00|482.65|480.35|482.8|480.5|482.8|480.5|482.65|480.35|16
1736219290000|2025-01-07 03:08:10|482.78|480.48|482.8|480.5|482.8|480.5|482.78|480.48|2
1736219300000|2025-01-07 03:08:20|482.79|480.49|482.78|480.48|482.8|480.5|482.77|480.47|12
1736219310000|2025-01-07 03:08:30|482.77|480.47|482.8|480.5|482.8|480.5|482.77|480.47|5
1736219360000|2025-01-07 03:09:20|483.07|480.77|482.78|480.48|483.38|481.08|482.71|480.41|18
1736219370000|2025-01-07 03:09:30|482.77|480.47|482.65|480.35|482.77|480.47|482.65|480.35|14
1736219380000|2025-01-07 03:09:40|482.64|480.34|482.37|480.07|482.64|480.34|482.37|480.07|11
1736219390000|2025-01-07 03:09:50|482.36|480.06|482.36|480.06|482.36|480.06|482.26|479.96|17
1736219400000|2025-01-07 03:10:00|482.3|480|482.47|480.17|482.53|480.23|482.3|480|12
1736219410000|2025-01-07 03:10:10|482.45|480.15|482.3|480|482.45|480.15|482.25|479.95|24
1736219420000|2025-01-07 03:10:20|482.29|479.99|482.31|480.01|482.31|480.01|482.17|479.87|20
1736219430000|2025-01-07 03:10:30|482.36|480.06|482.42|480.12|482.45|480.15|482.32|480.02|9
1736219440000|2025-01-07 03:10:40|482.44|480.14|482.4|480.1|482.45|480.15|482.39|480.09|11
1736219450000|2025-01-07 03:10:50|482.41|480.11|482.49|480.19|482.52|480.22|482.41|480.11|11
1736219460000|2025-01-07 03:11:00|482.48|480.18|482.5|480.2|482.62|480.32|482.38|480.08|26
1736219470000|2025-01-07 03:11:10|482.49|480.19|482.54|480.24|482.57|480.27|482.42|480.12|18
1736219480000|2025-01-07 03:11:20|482.55|480.25|482.57|480.27|482.62|480.32|482.54|480.24|17
1736219490000|2025-01-07 03:11:30|482.56|480.26|482.51|480.21|482.57|480.27|482.51|480.21|10
1736219500000|2025-01-07 03:11:40|482.52|480.22|482.34|480.04|482.52|480.22|482.27|479.97|21
1736219510000|2025-01-07 03:11:50|482.35|480.05|482.4|480.1|482.4|480.1|482.32|480.02|20
1736219520000|2025-01-07 03:12:00|482.41|480.11|482.52|480.22|482.52|480.22|482.2|479.9|24
1736219530000|2025-01-07 03:12:10|482.53|480.23|482.71|480.41|482.71|480.41|482.48|480.18|17
1736219540000|2025-01-07 03:12:20|482.74|480.44|482.71|480.41|482.84|480.54|482.69|480.39|19
1736219550000|2025-01-07 03:12:30|482.7|480.4|482.62|480.32|482.7|480.4|482.59|480.29|11
1736219560000|2025-01-07 03:12:40|482.63|480.33|482.66|480.36|482.72|480.42|482.63|480.33|11
1736219570000|2025-01-07 03:12:50|482.67|480.37|482.49|480.19|482.67|480.37|482.42|480.12|16
1736219580000|2025-01-07 03:13:00|482.47|480.17|482.31|480.01|482.52|480.22|482.31|480.01|20
1736219590000|2025-01-07 03:13:10|482.27|479.97|482.25|479.95|482.28|479.98|482.25|479.95|6
1736219600000|2025-01-07 03:13:20|482.26|479.96|482.27|479.97|482.29|479.99|482.26|479.96|10
1736219610000|2025-01-07 03:13:30|482.29|479.99|482.24|479.94|482.29|479.99|482.17|479.87|17
1736219620000|2025-01-07 03:13:40|482.23|479.93|482.14|479.84|482.3|480|482.14|479.84|19
1736219630000|2025-01-07 03:13:50|482.16|479.86|482.12|479.82|482.21|479.91|482.12|479.82|16
1736219640000|2025-01-07 03:14:00|482.11|479.81|481.95|479.65|482.14|479.84|481.9|479.6|17
1736219650000|2025-01-07 03:14:10|481.96|479.66|481.82|479.52|481.96|479.66|481.8|479.5|20
1736219660000|2025-01-07 03:14:20|481.79|479.49|481.92|479.62|481.92|479.62|481.77|479.47|21
1736219670000|2025-01-07 03:14:30|481.95|479.65|481.84|479.54|482.03|479.73|481.84|479.54|20
1736219680000|2025-01-07 03:14:40|481.87|479.57|481.91|479.61|481.91|479.61|481.83|479.53|16
1736219690000|2025-01-07 03:14:50|481.92|479.62|481.95|479.65|481.99|479.69|481.91|479.61|12
1736219700000|2025-01-07 03:15:00|481.94|479.64|481.63|479.33|481.95|479.65|481.63|479.33|21
1736219710000|2025-01-07 03:15:10|481.62|479.32|481.65|479.35|481.65|479.35|481.58|479.28|16
1736219720000|2025-01-07 03:15:20|481.63|479.33|481.76|479.46|481.81|479.51|481.63|479.33|19
1736219730000|2025-01-07 03:15:30|481.75|479.45|481.77|479.47|481.83|479.53|481.71|479.41|25
1736219740000|2025-01-07 03:15:40|481.76|479.46|481.73|479.43|481.82|479.52|481.73|479.43|27
1736219750000|2025-01-07 03:15:50|481.75|479.45|481.74|479.44|481.81|479.51|481.73|479.43|12
1736219760000|2025-01-07 03:16:00|481.73|479.43|481.76|479.46|481.81|479.51|481.73|479.43|20
1736219770000|2025-01-07 03:16:10|481.74|479.44|481.87|479.57|481.87|479.57|481.73|479.43|17
1736219780000|2025-01-07 03:16:20|481.86|479.56|481.86|479.56|482.04|479.74|481.85|479.55|19
1736219790000|2025-01-07 03:16:30|481.85|479.55|481.72|479.42|481.86|479.56|481.69|479.39|13
1736219800000|2025-01-07 03:16:40|481.71|479.41|481.79|479.49|481.81|479.51|481.7|479.4|19
1736219810000|2025-01-07 03:16:50|481.8|479.5|481.84|479.54|481.86|479.56|481.8|479.5|7
1736219820000|2025-01-07 03:17:00|481.83|479.53|481.75|479.45|481.83|479.53|481.63|479.33|12
1736219830000|2025-01-07 03:17:10|481.74|479.44|481.73|479.43|481.78|479.48|481.58|479.28|18
1736219840000|2025-01-07 03:17:20|481.74|479.44|481.88|479.58|481.88|479.58|481.74|479.44|16
1736219850000|2025-01-07 03:17:30|481.87|479.57|482.08|479.78|482.08|479.78|481.87|479.57|10
1736219860000|2025-01-07 03:17:40|482.05|479.75|482.18|479.88|482.19|479.89|482.03|479.73|19
1736219870000|2025-01-07 03:17:50|482.19|479.89|482.13|479.83|482.25|479.95|482.13|479.83|10
1736219880000|2025-01-07 03:18:00|482.14|479.84|482.02|479.72|482.15|479.85|482.02|479.72|16
1736219890000|2025-01-07 03:18:10|481.99|479.69|481.9|479.6|481.99|479.69|481.86|479.56|16
1736219900000|2025-01-07 03:18:20|481.91|479.61|481.82|479.52|481.91|479.61|481.69|479.39|21
1736219910000|2025-01-07 03:18:30|481.81|479.51|481.79|479.49|481.82|479.52|481.79|479.49|8
1736219920000|2025-01-07 03:18:40|481.8|479.5|481.77|479.47|481.82|479.52|481.76|479.46|12
1736219930000|2025-01-07 03:18:50|481.78|479.48|481.78|479.48|481.8|479.5|481.77|479.47|11
1736219940000|2025-01-07 03:19:00|481.77|479.47|481.76|479.46|481.77|479.47|481.75|479.45|10
1736219950000|2025-01-07 03:19:10|481.75|479.45|481.89|479.59|481.92|479.62|481.71|479.41|22
1736219960000|2025-01-07 03:19:20|481.88|479.58|481.9|479.6|481.92|479.62|481.84|479.54|6
1736219970000|2025-01-07 03:19:30|481.89|479.59|481.89|479.59|481.9|479.6|481.85|479.55|17
1736219980000|2025-01-07 03:19:40|481.88|479.58|481.89|479.59|481.89|479.59|481.88|479.58|8
1736219990000|2025-01-07 03:19:50|481.9|479.6|482.04|479.74|482.05|479.75|481.89|479.59|13
1736220000000|2025-01-07 03:20:00|482.05|479.75|482.19|479.89|482.25|479.95|482.04|479.74|12
1736220010000|2025-01-07 03:20:10|482.18|479.88|482.03|479.73|482.18|479.88|482.02|479.72|11
1736220020000|2025-01-07 03:20:20|482.05|479.75|482.01|479.71|482.07|479.77|482.01|479.71|12
1736220030000|2025-01-07 03:20:30|482.02|479.72|481.98|479.68|482.08|479.78|481.98|479.68|19
1736220040000|2025-01-07 03:20:40|481.96|479.66|482.22|479.92|482.24|479.94|481.95|479.65|18
1736220050000|2025-01-07 03:20:50|482.2|479.9|482.21|479.91|482.25|479.95|482.17|479.87|12
1736220060000|2025-01-07 03:21:00|482.22|479.92|482.16|479.86|482.32|480.02|482.16|479.86|19
1736220070000|2025-01-07 03:21:10|482.15|479.85|482.06|479.76|482.15|479.85|482.05|479.75|13
1736220080000|2025-01-07 03:21:20|482.05|479.75|482.07|479.77|482.08|479.78|482.05|479.75|8
1736220090000|2025-01-07 03:21:30|482.06|479.76|481.78|479.48|482.06|479.76|481.77|479.47|18
1736220100000|2025-01-07 03:21:40|481.76|479.46|481.75|479.45|481.8|479.5|481.66|479.36|20
1736220110000|2025-01-07 03:21:50|481.79|479.49|481.85|479.55|481.87|479.57|481.77|479.47|11
1736220120000|2025-01-07 03:22:00|481.88|479.58|481.8|479.5|481.88|479.58|481.79|479.49|21
1736220130000|2025-01-07 03:22:10|481.79|479.49|482.03|479.73|482.03|479.73|481.79|479.49|25
1736220140000|2025-01-07 03:22:20|482.02|479.72|481.89|479.59|482.03|479.73|481.88|479.58|18
1736220150000|2025-01-07 03:22:30|481.87|479.57|481.74|479.44|481.87|479.57|481.74|479.44|11
1736220160000|2025-01-07 03:22:40|481.73|479.43|481.61|479.31|481.73|479.43|481.61|479.31|17
1736220170000|2025-01-07 03:22:50|481.59|479.29|481.53|479.23|481.68|479.38|481.53|479.23|21
1736220180000|2025-01-07 03:23:00|481.54|479.24|481.36|479.06|481.54|479.24|481.36|479.06|18
1736220190000|2025-01-07 03:23:10|481.31|479.01|481.31|479.01|481.31|479.01|481.31|479.01|1
1736220250000|2025-01-07 03:24:10|481.34|479.04|481.33|479.03|481.35|479.05|481.33|479.03|8
1736220260000|2025-01-07 03:24:20|481.34|479.04|481.35|479.05|481.39|479.09|481.34|479.04|14
1736220270000|2025-01-07 03:24:30|481.36|479.06|481.31|479.01|481.36|479.06|481.31|479.01|6
1736220400000|2025-01-07 03:26:40|481.05|478.75|480.9|478.6|481.05|478.75|480.89|478.59|3
1736220410000|2025-01-07 03:26:50|480.92|478.62|480.94|478.64|480.97|478.67|480.92|478.62|8
1736220420000|2025-01-07 03:27:00|480.97|478.67|480.85|478.55|480.97|478.67|480.85|478.55|8
1736220430000|2025-01-07 03:27:10|480.84|478.54|480.78|478.48|480.84|478.54|480.77|478.47|14
1736220440000|2025-01-07 03:27:20|480.77|478.47|480.63|478.33|480.77|478.47|480.63|478.33|13
1736220450000|2025-01-07 03:27:30|480.62|478.32|480.6|478.3|480.63|478.33|480.6|478.3|8
1736220530000|2025-01-07 03:28:50|480.68|478.38|480.6|478.3|480.68|478.38|480.6|478.3|5
1736220560000|2025-01-07 03:29:20|480.66|478.36|480.71|478.41|480.71|478.41|480.66|478.36|2
1736220570000|2025-01-07 03:29:30|480.7|478.4|480.69|478.39|480.7|478.4|480.69|478.39|4
1736220580000|2025-01-07 03:29:40|480.67|478.37|480.64|478.34|480.69|478.39|480.63|478.33|14
1736220590000|2025-01-07 03:29:50|480.63|478.33|480.61|478.31|480.64|478.34|480.61|478.31|18
1736220600000|2025-01-07 03:30:00|480.62|478.32|480.6|478.3|480.65|478.35|480.6|478.3|8
1736220720000|2025-01-07 03:32:00|480.61|478.31|480.64|478.34|480.74|478.44|480.61|478.31|14
1736220730000|2025-01-07 03:32:10|480.63|478.33|480.6|478.3|480.63|478.33|480.6|478.3|6
1736220760000|2025-01-07 03:32:40|480.62|478.32|480.67|478.37|480.68|478.38|480.62|478.32|7
1736220770000|2025-01-07 03:32:50|480.68|478.38|480.8|478.5|480.81|478.51|480.68|478.38|6
1736220780000|2025-01-07 03:33:00|480.81|478.51|480.87|478.57|480.95|478.65|480.81|478.51|14
1736220790000|2025-01-07 03:33:10|480.81|478.51|480.66|478.36|480.81|478.51|480.66|478.36|12
1736220800000|2025-01-07 03:33:20|480.65|478.35|480.7|478.4|480.76|478.46|480.64|478.34|14
1736220810000|2025-01-07 03:33:30|480.67|478.37|480.61|478.31|480.69|478.39|480.61|478.31|12
1736220820000|2025-01-07 03:33:40|480.6|478.3|480.6|478.3|480.61|478.31|480.6|478.3|3
1736220840000|2025-01-07 03:34:00|480.63|478.33|480.67|478.37|480.67|478.37|480.63|478.33|3
1736220850000|2025-01-07 03:34:10|480.68|478.38|480.77|478.47|480.77|478.47|480.68|478.38|13
1736220860000|2025-01-07 03:34:20|480.79|478.49|480.76|478.46|480.81|478.51|480.75|478.45|14
1736220870000|2025-01-07 03:34:30|480.78|478.48|480.81|478.51|480.83|478.53|480.78|478.48|4
1736220880000|2025-01-07 03:34:40|480.75|478.45|480.73|478.43|480.75|478.45|480.63|478.33|17
1736220900000|2025-01-07 03:35:00|480.71|478.41|480.67|478.37|480.71|478.41|480.62|478.32|10
1736220910000|2025-01-07 03:35:10|480.71|478.41|480.81|478.51|480.81|478.51|480.71|478.41|6
1736220920000|2025-01-07 03:35:20|480.82|478.52|480.97|478.67|480.98|478.68|480.82|478.52|12
1736220930000|2025-01-07 03:35:30|480.98|478.68|481.13|478.83|481.13|478.83|480.98|478.68|5
1736220940000|2025-01-07 03:35:40|481.17|478.87|481.32|479.02|481.42|479.12|481.17|478.87|12
1736220950000|2025-01-07 03:35:50|481.33|479.03|481.48|479.18|481.48|479.18|481.33|479.03|12
1736220960000|2025-01-07 03:36:00|481.47|479.17|481.62|479.32|481.62|479.32|481.4|479.1|13
1736220970000|2025-01-07 03:36:10|481.61|479.31|481.5|479.2|481.62|479.32|481.49|479.19|9
1736220980000|2025-01-07 03:36:20|481.53|479.23|481.45|479.15|481.58|479.28|481.45|479.15|18
1736220990000|2025-01-07 03:36:30|481.44|479.14|481.42|479.12|481.44|479.14|481.28|478.98|12
1736221000000|2025-01-07 03:36:40|481.4|479.1|481.38|479.08|481.43|479.13|481.38|479.08|11
1736221010000|2025-01-07 03:36:50|481.37|479.07|481.42|479.12|481.49|479.19|481.28|478.98|16
1736221020000|2025-01-07 03:37:00|481.41|479.11|481.27|478.97|481.41|479.11|481.18|478.88|20
1736221030000|2025-01-07 03:37:10|481.28|478.98|481.49|479.19|481.49|479.19|481.28|478.98|7
1736221040000|2025-01-07 03:37:20|481.48|479.18|481.48|479.18|481.48|479.18|481.45|479.15|11
1736221050000|2025-01-07 03:37:30|481.49|479.19|481.32|479.02|481.51|479.21|481.3|479|18
1736221060000|2025-01-07 03:37:40|481.31|479.01|481.31|479.01|481.31|479.01|481.3|479|9
1736221070000|2025-01-07 03:37:50|481.3|479|481.44|479.14|481.48|479.18|481.29|478.99|18
1736221080000|2025-01-07 03:38:00|481.43|479.13|481.63|479.33|481.63|479.33|481.41|479.11|16
1736221090000|2025-01-07 03:38:10|481.62|479.32|481.47|479.17|481.62|479.32|481.45|479.15|9
1736221100000|2025-01-07 03:38:20|481.46|479.16|481.49|479.19|481.49|479.19|481.45|479.15|7
1736221110000|2025-01-07 03:38:30|481.48|479.18|481.49|479.19|481.49|479.19|481.45|479.15|9
1736221120000|2025-01-07 03:38:40|481.48|479.18|481.49|479.19|481.58|479.28|481.47|479.17|14
1736221130000|2025-01-07 03:38:50|481.48|479.18|481.44|479.14|481.5|479.2|481.44|479.14|7
1736221140000|2025-01-07 03:39:00|481.46|479.16|481.44|479.14|481.51|479.21|481.44|479.14|15
1736221150000|2025-01-07 03:39:10|481.43|479.13|481.64|479.34|481.65|479.35|481.43|479.13|12
1736221160000|2025-01-07 03:39:20|481.65|479.35|481.68|479.38|481.7|479.4|481.65|479.35|14
1736221170000|2025-01-07 03:39:30|481.67|479.37|481.69|479.39|481.73|479.43|481.67|479.37|9
1736221180000|2025-01-07 03:39:40|481.68|479.38|481.6|479.3|481.68|479.38|481.6|479.3|18
1736221190000|2025-01-07 03:39:50|481.61|479.31|481.57|479.27|481.66|479.36|481.57|479.27|7
1736221200000|2025-01-07 03:40:00|481.56|479.26|481.58|479.28|481.58|479.28|481.56|479.26|2
1736221210000|2025-01-07 03:40:10|481.5|479.2|481.47|479.17|481.5|479.2|481.45|479.15|12
1736221220000|2025-01-07 03:40:20|481.46|479.16|481.71|479.41|481.71|479.41|481.46|479.16|15
1736221230000|2025-01-07 03:40:30|481.69|479.39|481.44|479.14|481.72|479.42|481.44|479.14|27
1736221240000|2025-01-07 03:40:40|481.45|479.15|481.48|479.18|481.49|479.19|481.43|479.13|19
1736221250000|2025-01-07 03:40:50|481.44|479.14|481.44|479.14|481.46|479.16|481.44|479.14|4
1736221260000|2025-01-07 03:41:00|481.46|479.16|481.44|479.14|481.47|479.17|481.41|479.11|15
1736221270000|2025-01-07 03:41:10|481.43|479.13|481.4|479.1|481.43|479.13|481.39|479.09|11
1736221280000|2025-01-07 03:41:20|481.41|479.11|481.47|479.17|481.48|479.18|481.33|479.03|18
1736221290000|2025-01-07 03:41:30|481.48|479.18|481.36|479.06|481.48|479.18|481.36|479.06|9
1736221300000|2025-01-07 03:41:40|481.34|479.04|481.29|478.99|481.38|479.08|481.28|478.98|21
1736221310000|2025-01-07 03:41:50|481.28|478.98|481.29|478.99|481.31|479.01|481.26|478.96|11
1736221320000|2025-01-07 03:42:00|481.31|479.01|481.35|479.05|481.35|479.05|481.3|479|4
1736221330000|2025-01-07 03:42:10|481.4|479.1|481.47|479.17|481.47|479.17|481.4|479.1|5
1736221340000|2025-01-07 03:42:20|481.46|479.16|481.44|479.14|481.47|479.17|481.42|479.12|11
1736221350000|2025-01-07 03:42:30|481.43|479.13|481.43|479.13|481.45|479.15|481.43|479.13|14
1736221360000|2025-01-07 03:42:40|481.44|479.14|481.32|479.02|481.45|479.15|481.32|479.02|21
1736221370000|2025-01-07 03:42:50|481.33|479.03|481.16|478.86|481.33|479.03|481.16|478.86|11
1736221380000|2025-01-07 03:43:00|481.18|478.88|481.28|478.98|481.28|478.98|481.18|478.88|4
1736221390000|2025-01-07 03:43:10|481.32|479.02|481.42|479.12|481.43|479.13|481.32|479.02|14
1736221400000|2025-01-07 03:43:20|481.43|479.13|481.4|479.1|481.43|479.13|481.39|479.09|9
1736221410000|2025-01-07 03:43:30|481.39|479.09|481.33|479.03|481.41|479.11|481.33|479.03|10
1736221420000|2025-01-07 03:43:40|481.36|479.06|481.3|479|481.36|479.06|481.28|478.98|15
1736221430000|2025-01-07 03:43:50|481.33|479.03|481.31|479.01|481.33|479.03|481.29|478.99|14
1736221440000|2025-01-07 03:44:00|481.34|479.04|481.28|478.98|481.36|479.06|481.28|478.98|21
1736221450000|2025-01-07 03:44:10|481.27|478.97|481.23|478.93|481.38|479.08|481.17|478.87|17
1736221460000|2025-01-07 03:44:20|481.22|478.92|481.16|478.86|481.22|478.92|481.16|478.86|3
1736221470000|2025-01-07 03:44:30|481.22|478.92|481.39|479.09|481.39|479.09|481.21|478.91|5
1736221480000|2025-01-07 03:44:40|481.43|479.13|481.37|479.07|481.43|479.13|481.35|479.05|4
1736221490000|2025-01-07 03:44:50|481.38|479.08|481.39|479.09|481.4|479.1|481.28|478.98|8
1736221500000|2025-01-07 03:45:00|481.35|479.05|481.24|478.94|481.39|479.09|481.21|478.91|19
1736221510000|2025-01-07 03:45:10|481.25|478.95|481.4|479.1|481.43|479.13|481.23|478.93|18
1736221520000|2025-01-07 03:45:20|481.41|479.11|481.54|479.24|481.63|479.33|481.41|479.11|15
1736221530000|2025-01-07 03:45:30|481.55|479.25|481.42|479.12|481.6|479.3|481.37|479.07|16
1736221540000|2025-01-07 03:45:40|481.34|479.04|481.23|478.93|481.34|479.04|481.23|478.93|9
1736221550000|2025-01-07 03:45:50|481.24|478.94|481.17|478.87|481.24|478.94|481.17|478.87|15
1736221560000|2025-01-07 03:46:00|481.16|478.86|481.12|478.82|481.16|478.86|480.94|478.64|22
1736221570000|2025-01-07 03:46:10|481.13|478.83|481.22|478.92|481.22|478.92|481.12|478.82|15
1736221580000|2025-01-07 03:46:20|481.27|478.97|481.1|478.8|481.28|478.98|481.07|478.77|13
1736221590000|2025-01-07 03:46:30|481.07|478.77|480.84|478.54|481.13|478.83|480.84|478.54|26
1736221600000|2025-01-07 03:46:40|480.82|478.52|480.85|478.55|480.85|478.55|480.77|478.47|17
1736221610000|2025-01-07 03:46:50|480.77|478.47|480.81|478.51|480.83|478.53|480.74|478.44|12
1736221620000|2025-01-07 03:47:00|480.74|478.44|481.04|478.74|481.04|478.74|480.71|478.41|23
1736221630000|2025-01-07 03:47:10|481.03|478.73|481.02|478.72|481.09|478.79|480.97|478.67|18
1736221640000|2025-01-07 03:47:20|481.03|478.73|480.8|478.5|481.06|478.76|480.79|478.49|21
1736221650000|2025-01-07 03:47:30|480.79|478.49|480.77|478.47|480.81|478.51|480.72|478.42|18
1736221660000|2025-01-07 03:47:40|480.76|478.46|480.67|478.37|480.77|478.47|480.66|478.36|21
1736221670000|2025-01-07 03:47:50|480.66|478.36|480.62|478.32|480.66|478.36|480.6|478.3|13
1736221680000|2025-01-07 03:48:00|480.63|478.33|480.81|478.51|480.81|478.51|480.62|478.32|22
1736221690000|2025-01-07 03:48:10|480.88|478.58|480.81|478.51|480.88|478.58|480.77|478.47|20
1736221700000|2025-01-07 03:48:20|480.82|478.52|480.89|478.59|480.95|478.65|480.78|478.48|13
1736221710000|2025-01-07 03:48:30|480.87|478.57|481.05|478.75|481.14|478.84|480.87|478.57|18
1736221720000|2025-01-07 03:48:40|481.07|478.77|481.24|478.94|481.27|478.97|481.05|478.75|17
1736221730000|2025-01-07 03:48:50|481.2|478.9|481.12|478.82|481.21|478.91|481.06|478.76|17
1736221740000|2025-01-07 03:49:00|481.13|478.83|481.28|478.98|481.28|478.98|481.08|478.78|13
1736221750000|2025-01-07 03:49:10|481.27|478.97|481.2|478.9|481.28|478.98|481.18|478.88|18
1736221760000|2025-01-07 03:49:20|481.22|478.92|481.17|478.87|481.24|478.94|481.13|478.83|25
1736221770000|2025-01-07 03:49:30|481.18|478.88|481.09|478.79|481.23|478.93|481.09|478.79|17
1736221780000|2025-01-07 03:49:40|481.12|478.82|481.05|478.75|481.13|478.83|480.99|478.69|17
1736221790000|2025-01-07 03:49:50|481.09|478.79|481.09|478.79|481.11|478.81|481.03|478.73|15
1736221800000|2025-01-07 03:50:00|481.11|478.81|481.23|478.93|481.27|478.97|481.06|478.76|26
1736221810000|2025-01-07 03:50:10|481.17|478.87|481.26|478.96|481.26|478.96|481.17|478.87|20
1736221820000|2025-01-07 03:50:20|481.25|478.95|481.33|479.03|481.37|479.07|481.25|478.95|18
1736221830000|2025-01-07 03:50:30|481.34|479.04|481.36|479.06|481.37|479.07|481.33|479.03|16
1736221840000|2025-01-07 03:50:40|481.35|479.05|481.17|478.87|481.36|479.06|481.12|478.82|26
1736221850000|2025-01-07 03:50:50|481.18|478.88|481.16|478.86|481.22|478.92|481.15|478.85|12
1736221860000|2025-01-07 03:51:00|481.15|478.85|481.14|478.84|481.25|478.95|481.13|478.83|14
1736221870000|2025-01-07 03:51:10|481.15|478.85|481.17|478.87|481.24|478.94|480.93|478.63|29
1736221880000|2025-01-07 03:51:20|481.16|478.86|481.17|478.87|481.34|479.04|481.14|478.84|20
1736221890000|2025-01-07 03:51:30|481.16|478.86|481.14|478.84|481.2|478.9|481.13|478.83|13
1736221900000|2025-01-07 03:51:40|481.2|478.9|481.33|479.03|481.35|479.05|481.19|478.89|11
1736221910000|2025-01-07 03:51:50|481.34|479.04|481.4|479.1|481.41|479.11|481.33|479.03|19
1736221920000|2025-01-07 03:52:00|481.35|479.05|481.71|479.41|481.72|479.42|481.35|479.05|20
1736221930000|2025-01-07 03:52:10|481.7|479.4|481.83|479.53|481.83|479.53|481.67|479.37|20
1736221940000|2025-01-07 03:52:20|481.82|479.52|481.75|479.45|481.82|479.52|481.75|479.45|10
1736221950000|2025-01-07 03:52:30|481.74|479.44|481.69|479.39|481.74|479.44|481.69|479.39|7
1736221960000|2025-01-07 03:52:40|481.74|479.44|481.74|479.44|481.75|479.45|481.63|479.33|20
1736221970000|2025-01-07 03:52:50|481.76|479.46|481.92|479.62|481.94|479.64|481.74|479.44|19
1736221980000|2025-01-07 03:53:00|481.93|479.63|482.05|479.75|482.08|479.78|481.93|479.63|20
1736221990000|2025-01-07 03:53:10|482.02|479.72|481.82|479.52|482.02|479.72|481.82|479.52|13
1736222000000|2025-01-07 03:53:20|481.83|479.53|482.05|479.75|482.05|479.75|481.83|479.53|21
1736222010000|2025-01-07 03:53:30|482.04|479.74|482.14|479.84|482.15|479.85|481.99|479.69|29
1736222020000|2025-01-07 03:53:40|482.11|479.81|482.29|479.99|482.31|480.01|482.11|479.81|23
1736222030000|2025-01-07 03:53:50|482.27|479.97|482.22|479.92|482.29|479.99|482.19|479.89|19
1736222040000|2025-01-07 03:54:00|482.21|479.91|482.2|479.9|482.27|479.97|482.15|479.85|21
1736222050000|2025-01-07 03:54:10|482.21|479.91|482.15|479.85|482.23|479.93|482.15|479.85|12
1736222060000|2025-01-07 03:54:20|482.13|479.83|482.04|479.74|482.13|479.83|482.04|479.74|8
1736222070000|2025-01-07 03:54:30|482.02|479.72|481.89|479.59|482.02|479.72|481.89|479.59|14
1736222080000|2025-01-07 03:54:40|481.9|479.6|481.86|479.56|481.91|479.61|481.86|479.56|11
1736222100000|2025-01-07 03:55:00|481.83|479.53|481.59|479.29|481.83|479.53|481.57|479.27|7
1736222110000|2025-01-07 03:55:10|481.48|479.18|481.57|479.27|481.57|479.27|481.48|479.18|10
1736222120000|2025-01-07 03:55:20|481.59|479.29|481.62|479.32|481.62|479.32|481.57|479.27|12
1736222130000|2025-01-07 03:55:30|481.56|479.26|481.79|479.49|481.79|479.49|481.56|479.26|20
1736222140000|2025-01-07 03:55:40|481.78|479.48|481.79|479.49|481.81|479.51|481.77|479.47|18
1736222150000|2025-01-07 03:55:50|481.78|479.48|481.92|479.62|481.92|479.62|481.78|479.48|18
1736222160000|2025-01-07 03:56:00|481.93|479.63|481.93|479.63|481.93|479.63|481.93|479.63|1
1736222170000|2025-01-07 03:56:10|481.92|479.62|481.78|479.48|481.92|479.62|481.77|479.47|15
1736222180000|2025-01-07 03:56:20|481.81|479.51|481.82|479.52|481.83|479.53|481.81|479.51|4
1736222190000|2025-01-07 03:56:30|481.77|479.47|481.8|479.5|481.8|479.5|481.75|479.45|11
1736222200000|2025-01-07 03:56:40|481.71|479.41|481.69|479.39|481.71|479.41|481.67|479.37|15
1736222210000|2025-01-07 03:56:50|481.68|479.38|481.66|479.36|481.7|479.4|481.65|479.35|16
1736222220000|2025-01-07 03:57:00|481.67|479.37|481.72|479.42|481.8|479.5|481.67|479.37|14
1736222230000|2025-01-07 03:57:10|481.73|479.43|481.82|479.52|481.82|479.52|481.71|479.41|21
1736222240000|2025-01-07 03:57:20|481.81|479.51|481.86|479.56|481.86|479.56|481.8|479.5|7
1736222250000|2025-01-07 03:57:30|481.85|479.55|481.85|479.55|481.86|479.56|481.85|479.55|3
1736222260000|2025-01-07 03:57:40|481.84|479.54|481.89|479.59|481.89|479.59|481.84|479.54|16
1736222270000|2025-01-07 03:57:50|481.87|479.57|481.89|479.59|481.9|479.6|481.87|479.57|11
1736222280000|2025-01-07 03:58:00|481.93|479.63|482.06|479.76|482.07|479.77|481.89|479.59|19
1736222290000|2025-01-07 03:58:10|482.04|479.74|481.9|479.6|482.05|479.75|481.9|479.6|15
1736222300000|2025-01-07 03:58:20|481.91|479.61|481.89|479.59|481.92|479.62|481.84|479.54|22
1736222310000|2025-01-07 03:58:30|481.88|479.58|481.72|479.42|481.89|479.59|481.72|479.42|16
1736222320000|2025-01-07 03:58:40|481.71|479.41|481.63|479.33|481.71|479.41|481.61|479.31|20
1736222330000|2025-01-07 03:58:50|481.64|479.34|481.62|479.32|481.64|479.34|481.58|479.28|13
1736222340000|2025-01-07 03:59:00|481.63|479.33|481.53|479.23|481.63|479.33|481.52|479.22|16
1736222350000|2025-01-07 03:59:10|481.54|479.24|481.49|479.19|481.54|479.24|481.43|479.13|15
1736222360000|2025-01-07 03:59:20|481.48|479.18|481.47|479.17|481.52|479.22|481.38|479.08|19
1736222370000|2025-01-07 03:59:30|481.46|479.16|481.47|479.17|481.47|479.17|481.42|479.12|15
1736222380000|2025-01-07 03:59:40|481.46|479.16|481.42|479.12|481.47|479.17|481.42|479.12|9
1736222390000|2025-01-07 03:59:50|481.34|479.04|481.39|479.09|481.39|479.09|481.33|479.03|20
1736222400000|2025-01-07 04:00:00|481.38|479.08|481.75|479.45|481.79|479.49|481.37|479.07|20
1736222410000|2025-01-07 04:00:10|481.74|479.44|481.65|479.35|481.74|479.44|481.56|479.26|16
1736222420000|2025-01-07 04:00:20|481.64|479.34|481.68|479.38|481.71|479.41|481.64|479.34|15
1736222430000|2025-01-07 04:00:30|481.66|479.36|481.57|479.27|481.66|479.36|481.57|479.27|20
1736222440000|2025-01-07 04:00:40|481.58|479.28|481.56|479.26|481.58|479.28|481.55|479.25|12
1736222450000|2025-01-07 04:00:50|481.55|479.25|481.64|479.34|481.65|479.35|481.54|479.24|15
1736222460000|2025-01-07 04:01:00|481.63|479.33|481.62|479.32|481.75|479.45|481.62|479.32|22
1736222470000|2025-01-07 04:01:10|481.63|479.33|481.65|479.35|481.66|479.36|481.63|479.33|14
1736222480000|2025-01-07 04:01:20|481.64|479.34|481.64|479.34|481.66|479.36|481.61|479.31|22
1736222490000|2025-01-07 04:01:30|481.63|479.33|481.61|479.31|481.65|479.35|481.59|479.29|25
1736222500000|2025-01-07 04:01:40|481.63|479.33|481.78|479.48|481.82|479.52|481.63|479.33|19
1736222510000|2025-01-07 04:01:50|481.82|479.52|481.91|479.61|481.91|479.61|481.79|479.49|17
1736222520000|2025-01-07 04:02:00|481.9|479.6|481.87|479.57|481.91|479.61|481.84|479.54|22
1736222530000|2025-01-07 04:02:10|481.86|479.56|481.72|479.42|481.86|479.56|481.69|479.39|16
1736222540000|2025-01-07 04:02:20|481.71|479.41|481.75|479.45|481.76|479.46|481.7|479.4|18
1736222550000|2025-01-07 04:02:30|481.74|479.44|481.78|479.48|481.79|479.49|481.73|479.43|14
1736222560000|2025-01-07 04:02:40|481.76|479.46|481.61|479.31|481.76|479.46|481.59|479.29|12
1736222570000|2025-01-07 04:02:50|481.6|479.3|481.59|479.29|481.61|479.31|481.53|479.23|15
1736222580000|2025-01-07 04:03:00|481.57|479.27|481.54|479.24|481.59|479.29|481.54|479.24|10
1736222590000|2025-01-07 04:03:10|481.55|479.25|481.67|479.37|481.67|479.37|481.55|479.25|9
1736222600000|2025-01-07 04:03:20|481.69|479.39|481.87|479.57|481.9|479.6|481.69|479.39|14
1736222610000|2025-01-07 04:03:30|481.85|479.55|481.91|479.61|481.91|479.61|481.84|479.54|7
1736222620000|2025-01-07 04:03:40|481.94|479.64|481.93|479.63|481.94|479.64|481.9|479.6|10
1736222630000|2025-01-07 04:03:50|481.94|479.64|481.95|479.65|481.98|479.68|481.94|479.64|15
1736222640000|2025-01-07 04:04:00|481.96|479.66|482.11|479.81|482.13|479.83|481.95|479.65|25
1736222650000|2025-01-07 04:04:10|482.09|479.79|481.9|479.6|482.09|479.79|481.9|479.6|11
1736222660000|2025-01-07 04:04:20|481.89|479.59|481.83|479.53|481.89|479.59|481.82|479.52|8
1736222670000|2025-01-07 04:04:30|481.77|479.47|481.85|479.55|481.88|479.58|481.77|479.47|10
1736222680000|2025-01-07 04:04:40|481.87|479.57|481.87|479.57|481.9|479.6|481.87|479.57|5
1736222690000|2025-01-07 04:04:50|481.86|479.56|481.84|479.54|481.86|479.56|481.8|479.5|5
1736222700000|2025-01-07 04:05:00|481.74|479.44|481.71|479.41|481.75|479.45|481.71|479.41|14
1736222710000|2025-01-07 04:05:10|481.68|479.38|481.59|479.29|481.68|479.38|481.57|479.27|12
1736222720000|2025-01-07 04:05:20|481.57|479.27|481.56|479.26|481.61|479.31|481.56|479.26|22
1736222730000|2025-01-07 04:05:30|481.57|479.27|481.57|479.27|481.61|479.31|481.56|479.26|24
1736222740000|2025-01-07 04:05:40|481.59|479.29|481.45|479.15|481.59|479.29|481.45|479.15|11
1736222750000|2025-01-07 04:05:50|481.46|479.16|481.54|479.24|481.54|479.24|481.45|479.15|17
1736222760000|2025-01-07 04:06:00|481.53|479.23|481.55|479.25|481.6|479.3|481.51|479.21|21
1736222770000|2025-01-07 04:06:10|481.56|479.26|481.68|479.38|481.69|479.39|481.56|479.26|14
1736222780000|2025-01-07 04:06:20|481.69|479.39|481.49|479.19|481.69|479.39|481.49|479.19|10
1736222790000|2025-01-07 04:06:30|481.48|479.18|481.48|479.18|481.51|479.21|481.45|479.15|9
1736222800000|2025-01-07 04:06:40|481.49|479.19|481.64|479.34|481.65|479.35|481.49|479.19|11
1736222810000|2025-01-07 04:06:50|481.63|479.33|481.65|479.35|481.67|479.37|481.63|479.33|9
1736222820000|2025-01-07 04:07:00|481.66|479.36|481.76|479.46|481.78|479.48|481.65|479.35|15
1736222830000|2025-01-07 04:07:10|481.77|479.47|481.78|479.48|481.79|479.49|481.67|479.37|19
1736222840000|2025-01-07 04:07:20|481.79|479.49|481.77|479.47|481.8|479.5|481.76|479.46|8
1736222850000|2025-01-07 04:07:30|481.79|479.49|481.89|479.59|481.89|479.59|481.79|479.49|10
1736222860000|2025-01-07 04:07:40|481.88|479.58|481.92|479.62|481.98|479.68|481.88|479.58|9
1736222870000|2025-01-07 04:07:50|481.94|479.64|481.85|479.55|481.95|479.65|481.85|479.55|7
1736222880000|2025-01-07 04:08:00|481.86|479.56|481.7|479.4|481.86|479.56|481.7|479.4|10
1736222890000|2025-01-07 04:08:10|481.71|479.41|481.69|479.39|481.71|479.41|481.69|479.39|3
1736222900000|2025-01-07 04:08:20|481.7|479.4|481.7|479.4|481.7|479.4|481.69|479.39|3
1736222910000|2025-01-07 04:08:30|481.72|479.42|481.8|479.5|481.83|479.53|481.71|479.41|22
1736222920000|2025-01-07 04:08:40|481.81|479.51|481.96|479.66|481.96|479.66|481.79|479.49|15
1736222930000|2025-01-07 04:08:50|481.94|479.64|481.96|479.66|481.97|479.67|481.94|479.64|23
1736222940000|2025-01-07 04:09:00|481.95|479.65|481.99|479.69|481.99|479.69|481.94|479.64|11
1736222950000|2025-01-07 04:09:10|481.98|479.68|481.96|479.66|482.01|479.71|481.96|479.66|8
1736222960000|2025-01-07 04:09:20|481.95|479.65|481.94|479.64|481.99|479.69|481.93|479.63|10
1736222970000|2025-01-07 04:09:30|481.95|479.65|481.93|479.63|481.98|479.68|481.92|479.62|14
1736222980000|2025-01-07 04:09:40|481.92|479.62|481.94|479.64|481.94|479.64|481.91|479.61|6
1736222990000|2025-01-07 04:09:50|481.93|479.63|481.79|479.49|481.93|479.63|481.79|479.49|13
1736223000000|2025-01-07 04:10:00|481.8|479.5|481.65|479.35|481.8|479.5|481.65|479.35|9
1736223010000|2025-01-07 04:10:10|481.64|479.34|481.56|479.26|481.64|479.34|481.48|479.18|18
1736223020000|2025-01-07 04:10:20|481.54|479.24|481.58|479.28|481.64|479.34|481.54|479.24|10
1736223030000|2025-01-07 04:10:30|481.59|479.29|481.68|479.38|481.7|479.4|481.59|479.29|15
1736223040000|2025-01-07 04:10:40|481.69|479.39|481.68|479.38|481.69|479.39|481.65|479.35|10
1736223050000|2025-01-07 04:10:50|481.66|479.36|481.67|479.37|481.68|479.38|481.64|479.34|16
1736223060000|2025-01-07 04:11:00|481.66|479.36|481.58|479.28|481.66|479.36|481.58|479.28|15
1736223070000|2025-01-07 04:11:10|481.54|479.24|481.59|479.29|481.67|479.37|481.54|479.24|14
1736223080000|2025-01-07 04:11:20|481.6|479.3|481.62|479.32|481.64|479.34|481.58|479.28|14
1736223090000|2025-01-07 04:11:30|481.63|479.33|481.75|479.45|481.76|479.46|481.62|479.32|19
1736223100000|2025-01-07 04:11:40|481.76|479.46|481.75|479.45|481.76|479.46|481.75|479.45|10
1736223110000|2025-01-07 04:11:50|481.76|479.46|481.76|479.46|481.76|479.46|481.75|479.45|13
1736223120000|2025-01-07 04:12:00|481.75|479.45|481.86|479.56|481.88|479.58|481.75|479.45|16
1736223130000|2025-01-07 04:12:10|481.87|479.57|481.83|479.53|481.88|479.58|481.82|479.52|25
1736223140000|2025-01-07 04:12:20|481.85|479.55|481.72|479.42|481.85|479.55|481.72|479.42|9
1736223150000|2025-01-07 04:12:30|481.68|479.38|481.73|479.43|481.75|479.45|481.62|479.32|18
1736223160000|2025-01-07 04:12:40|481.72|479.42|481.68|479.38|481.73|479.43|481.65|479.35|19
1736223170000|2025-01-07 04:12:50|481.66|479.36|481.64|479.34|481.68|479.38|481.64|479.34|20
1736223180000|2025-01-07 04:13:00|481.65|479.35|481.65|479.35|481.71|479.41|481.64|479.34|14
1736223190000|2025-01-07 04:13:10|481.66|479.36|481.64|479.34|481.66|479.36|481.63|479.33|13
1736223200000|2025-01-07 04:13:20|481.65|479.35|481.66|479.36|481.66|479.36|481.64|479.34|12
1736223210000|2025-01-07 04:13:30|481.67|479.37|481.69|479.39|481.76|479.46|481.67|479.37|21
1736223220000|2025-01-07 04:13:40|481.68|479.38|481.68|479.38|481.69|479.39|481.68|479.38|13
1736223230000|2025-01-07 04:13:50|481.54|479.24|481.51|479.21|481.55|479.25|481.51|479.21|14
1736223240000|2025-01-07 04:14:00|481.52|479.22|481.46|479.16|481.53|479.23|481.43|479.13|15
1736223250000|2025-01-07 04:14:10|481.5|479.2|481.47|479.17|481.55|479.25|481.45|479.15|19
1736223260000|2025-01-07 04:14:20|481.45|479.15|481.37|479.07|481.47|479.17|481.37|479.07|14
1736223270000|2025-01-07 04:14:30|481.34|479.04|481.5|479.2|481.51|479.21|481.34|479.04|12
1736223280000|2025-01-07 04:14:40|481.49|479.19|481.54|479.24|481.54|479.24|481.49|479.19|4
1736223290000|2025-01-07 04:14:50|481.58|479.28|481.59|479.29|481.6|479.3|481.58|479.28|3
1736223300000|2025-01-07 04:15:00|481.6|479.3|481.6|479.3|481.65|479.35|481.59|479.29|10
1736223310000|2025-01-07 04:15:10|481.61|479.31|481.57|479.27|481.63|479.33|481.46|479.16|20
1736223320000|2025-01-07 04:15:20|481.58|479.28|481.61|479.31|481.63|479.33|481.58|479.28|14
1736223330000|2025-01-07 04:15:30|481.62|479.32|481.5|479.2|481.62|479.32|481.49|479.19|13
1736223340000|2025-01-07 04:15:40|481.49|479.19|481.35|479.05|481.5|479.2|481.34|479.04|15
1736223350000|2025-01-07 04:15:50|481.39|479.09|481.36|479.06|481.39|479.09|481.35|479.05|6
1736223360000|2025-01-07 04:16:00|481.35|479.05|481.12|478.82|481.35|479.05|481.11|478.81|15
1736223370000|2025-01-07 04:16:10|481.13|478.83|481.07|478.77|481.13|478.83|481.07|478.77|12
1736223380000|2025-01-07 04:16:20|481.04|478.74|481.07|478.77|481.08|478.78|480.99|478.69|12
1736223390000|2025-01-07 04:16:30|481.06|478.76|480.97|478.67|481.06|478.76|480.95|478.65|13
1736223400000|2025-01-07 04:16:40|480.98|478.68|480.82|478.52|480.98|478.68|480.82|478.52|14
1736223410000|2025-01-07 04:16:50|480.81|478.51|480.74|478.44|480.82|478.52|480.74|478.44|14
1736223420000|2025-01-07 04:17:00|480.75|478.45|480.6|478.3|480.75|478.45|480.6|478.3|12
1736223430000|2025-01-07 04:17:10|480.63|478.33|480.6|478.3|480.65|478.35|480.6|478.3|11
1736223440000|2025-01-07 04:17:20|480.62|478.32|480.61|478.31|480.63|478.33|480.61|478.31|4
1736223450000|2025-01-07 04:17:30|480.6|478.3|480.6|478.3|480.6|478.3|480.6|478.3|1
1736223540000|2025-01-07 04:19:00|480.63|478.33|480.66|478.36|480.66|478.36|480.63|478.33|2
1736223550000|2025-01-07 04:19:10|480.65|478.35|480.6|478.3|480.65|478.35|480.6|478.3|10
1736223790000|2025-01-07 04:23:10|480.61|478.31|480.6|478.3|480.61|478.31|480.6|478.3|2
1736223800000|2025-01-07 04:23:20|480.63|478.33|480.66|478.36|480.68|478.38|480.63|478.33|4
1736223810000|2025-01-07 04:23:30|480.67|478.37|480.71|478.41|480.71|478.41|480.66|478.36|6
1736223820000|2025-01-07 04:23:40|480.73|478.43|480.81|478.51|480.81|478.51|480.73|478.43|7
1736223830000|2025-01-07 04:23:50|480.83|478.53|480.77|478.47|480.83|478.53|480.77|478.47|6
1736223840000|2025-01-07 04:24:00|480.74|478.44|480.71|478.41|480.74|478.44|480.68|478.38|12
1736223850000|2025-01-07 04:24:10|480.68|478.38|480.6|478.3|480.68|478.38|480.6|478.3|10
1736223860000|2025-01-07 04:24:20|480.64|478.34|480.73|478.43|480.73|478.43|480.64|478.34|8
1736223870000|2025-01-07 04:24:30|480.67|478.37|480.64|478.34|480.69|478.39|480.64|478.34|19
1736223880000|2025-01-07 04:24:40|480.63|478.33|480.64|478.34|480.69|478.39|480.63|478.33|15
1736223890000|2025-01-07 04:24:50|480.63|478.33|480.63|478.33|480.65|478.35|480.61|478.31|14
1736223900000|2025-01-07 04:25:00|480.65|478.35|480.6|478.3|480.65|478.35|480.6|478.3|4
1736224010000|2025-01-07 04:26:50|480.61|478.31|480.7|478.4|480.71|478.41|480.61|478.31|6
1736224020000|2025-01-07 04:27:00|480.68|478.38|480.68|478.38|480.68|478.38|480.68|478.38|1
1736224030000|2025-01-07 04:27:10|480.7|478.4|480.7|478.4|480.73|478.43|480.7|478.4|6
1736224040000|2025-01-07 04:27:20|480.69|478.39|480.71|478.41|480.71|478.41|480.67|478.37|6
1736224050000|2025-01-07 04:27:30|480.67|478.37|480.67|478.37|480.71|478.41|480.67|478.37|10
1736224060000|2025-01-07 04:27:40|480.6|478.3|480.6|478.3|480.6|478.3|480.6|478.3|1
1736224120000|2025-01-07 04:28:40|480.62|478.32|480.65|478.35|480.65|478.35|480.62|478.32|2
1736224140000|2025-01-07 04:29:00|480.66|478.36|480.7|478.4|480.7|478.4|480.65|478.35|5
1736224150000|2025-01-07 04:29:10|480.76|478.46|480.7|478.4|480.79|478.49|480.68|478.38|18
1736224160000|2025-01-07 04:29:20|480.69|478.39|480.98|478.68|481.1|478.8|480.69|478.39|21
1736224170000|2025-01-07 04:29:30|480.97|478.67|481.04|478.74|481.07|478.77|480.97|478.67|11
1736224180000|2025-01-07 04:29:40|481.05|478.75|481.14|478.84|481.16|478.86|481.04|478.74|7
1736224190000|2025-01-07 04:29:50|481.13|478.83|481.15|478.85|481.15|478.85|481.13|478.83|3
1736224200000|2025-01-07 04:30:00|481.16|478.86|481.16|478.86|481.16|478.86|481.15|478.85|3
1736224220000|2025-01-07 04:30:20|481.44|479.14|482.14|479.84|482.22|479.92|481.44|479.14|14
1736224230000|2025-01-07 04:30:30|482.15|479.85|481.95|479.65|482.15|479.85|481.91|479.61|15
1736224240000|2025-01-07 04:30:40|481.98|479.68|482.1|479.8|482.13|479.83|481.98|479.68|12
1736224260000|2025-01-07 04:31:00|482.11|479.81|481.96|479.66|482.11|479.81|481.92|479.62|10
1736224270000|2025-01-07 04:31:10|481.95|479.65|482.01|479.71|482.12|479.82|481.95|479.65|16
1736224300000|2025-01-07 04:31:40|481.97|479.67|481.99|479.69|481.99|479.69|481.97|479.67|2
1736224310000|2025-01-07 04:31:50|481.97|479.67|481.95|479.65|481.97|479.67|481.86|479.56|19
1736224320000|2025-01-07 04:32:00|481.96|479.66|482.01|479.71|482.05|479.75|481.95|479.65|8
1736224330000|2025-01-07 04:32:10|482.02|479.72|482.01|479.71|482.03|479.73|482.01|479.71|14
1736224340000|2025-01-07 04:32:20|482.02|479.72|482|479.7|482.05|479.75|481.99|479.69|13
1736224350000|2025-01-07 04:32:30|481.97|479.67|482.01|479.71|482.03|479.73|481.97|479.67|11
1736224360000|2025-01-07 04:32:40|482.02|479.72|481.85|479.55|482.02|479.72|481.85|479.55|7
1736224370000|2025-01-07 04:32:50|481.84|479.54|482.06|479.76|482.06|479.76|481.81|479.51|18
1736224380000|2025-01-07 04:33:00|482.07|479.77|482.02|479.72|482.07|479.77|482.01|479.71|17
1736224390000|2025-01-07 04:33:10|482.01|479.71|481.97|479.67|482.01|479.71|481.97|479.67|9
1736224400000|2025-01-07 04:33:20|482.01|479.71|481.96|479.66|482.01|479.71|481.96|479.66|12
1736224410000|2025-01-07 04:33:30|481.95|479.65|481.86|479.56|481.95|479.65|481.86|479.56|5
1736224420000|2025-01-07 04:33:40|481.85|479.55|481.66|479.36|481.85|479.55|481.65|479.35|15
1736224430000|2025-01-07 04:33:50|481.64|479.34|481.68|479.38|481.75|479.45|481.52|479.22|22
1736224440000|2025-01-07 04:34:00|481.69|479.39|481.42|479.12|481.69|479.39|481.39|479.09|24
1736224450000|2025-01-07 04:34:10|481.43|479.13|481.48|479.18|481.5|479.2|481.43|479.13|10
1736224460000|2025-01-07 04:34:20|481.47|479.17|481.49|479.19|481.55|479.25|481.44|479.14|14
1736224470000|2025-01-07 04:34:30|481.48|479.18|481.57|479.27|481.59|479.29|481.41|479.11|22
1736224480000|2025-01-07 04:34:40|481.56|479.26|481.56|479.26|481.59|479.29|481.55|479.25|17
1736224490000|2025-01-07 04:34:50|481.55|479.25|481.67|479.37|481.67|479.37|481.55|479.25|21
1736224500000|2025-01-07 04:35:00|481.64|479.34|481.68|479.38|481.69|479.39|481.64|479.34|11
1736224510000|2025-01-07 04:35:10|481.64|479.34|481.92|479.62|481.93|479.63|481.64|479.34|16
1736224520000|2025-01-07 04:35:20|481.91|479.61|481.91|479.61|481.95|479.65|481.91|479.61|13
1736224530000|2025-01-07 04:35:30|481.99|479.69|481.88|479.58|481.99|479.69|481.88|479.58|12
1736224540000|2025-01-07 04:35:40|481.78|479.48|481.73|479.43|481.78|479.48|481.68|479.38|15
1736224550000|2025-01-07 04:35:50|481.74|479.44|481.72|479.42|481.76|479.46|481.72|479.42|5
1736224560000|2025-01-07 04:36:00|481.74|479.44|481.67|479.37|481.75|479.45|481.64|479.34|19
1736224570000|2025-01-07 04:36:10|481.7|479.4|481.75|479.45|481.77|479.47|481.68|479.38|11
1736224580000|2025-01-07 04:36:20|481.74|479.44|481.86|479.56|481.86|479.56|481.74|479.44|13
1736224590000|2025-01-07 04:36:30|481.91|479.61|481.87|479.57|481.91|479.61|481.87|479.57|8
1736224600000|2025-01-07 04:36:40|481.78|479.48|481.77|479.47|481.81|479.51|481.77|479.47|4
1736224610000|2025-01-07 04:36:50|481.76|479.46|481.73|479.43|481.77|479.47|481.73|479.43|9
1736224620000|2025-01-07 04:37:00|481.74|479.44|481.94|479.64|481.95|479.65|481.74|479.44|14
1736224630000|2025-01-07 04:37:10|481.92|479.62|481.74|479.44|481.92|479.62|481.74|479.44|17
1736224640000|2025-01-07 04:37:20|481.75|479.45|481.75|479.45|481.76|479.46|481.71|479.41|11
1736224650000|2025-01-07 04:37:30|481.73|479.43|481.65|479.35|481.73|479.43|481.63|479.33|13
1736224660000|2025-01-07 04:37:40|481.64|479.34|481.68|479.38|481.7|479.4|481.63|479.33|15
1736224670000|2025-01-07 04:37:50|481.64|479.34|481.74|479.44|481.75|479.45|481.64|479.34|14
1736224680000|2025-01-07 04:38:00|481.75|479.45|481.93|479.63|481.93|479.63|481.72|479.42|18
1736224690000|2025-01-07 04:38:10|481.92|479.62|481.91|479.61|481.96|479.66|481.89|479.59|14
1736224700000|2025-01-07 04:38:20|481.92|479.62|481.99|479.69|482|479.7|481.91|479.61|9
1736224710000|2025-01-07 04:38:30|482|479.7|482.04|479.74|482.07|479.77|482|479.7|15
1736224720000|2025-01-07 04:38:40|482.05|479.75|482.18|479.88|482.21|479.91|482.05|479.75|11
1736224730000|2025-01-07 04:38:50|482.19|479.89|482.17|479.87|482.19|479.89|482.16|479.86|13
1736224740000|2025-01-07 04:39:00|482.16|479.86|482|479.7|482.17|479.87|481.99|479.69|9
1736224750000|2025-01-07 04:39:10|481.98|479.68|481.79|479.49|481.99|479.69|481.79|479.49|12
1736224760000|2025-01-07 04:39:20|481.78|479.48|481.73|479.43|481.78|479.48|481.71|479.41|13
1736224770000|2025-01-07 04:39:30|481.72|479.42|481.68|479.38|481.72|479.42|481.68|479.38|8
1736224780000|2025-01-07 04:39:40|481.6|479.3|481.61|479.31|481.61|479.31|481.56|479.26|10
1736224790000|2025-01-07 04:39:50|481.6|479.3|481.61|479.31|481.61|479.31|481.6|479.3|4
1736224800000|2025-01-07 04:40:00|481.6|479.3|481.58|479.28|481.63|479.33|481.58|479.28|11
1736224810000|2025-01-07 04:40:10|481.47|479.17|481.51|479.21|481.55|479.25|481.47|479.17|12
1736224820000|2025-01-07 04:40:20|481.52|479.22|481.51|479.21|481.54|479.24|481.5|479.2|17
1736224830000|2025-01-07 04:40:30|481.5|479.2|481.52|479.22|481.53|479.23|481.5|479.2|17
1736224840000|2025-01-07 04:40:40|481.49|479.19|481.54|479.24|481.54|479.24|481.49|479.19|2
1736224850000|2025-01-07 04:40:50|481.5|479.2|481.64|479.34|481.64|479.34|481.49|479.19|10
1736224860000|2025-01-07 04:41:00|481.62|479.32|481.41|479.11|481.62|479.32|481.41|479.11|22
1736224870000|2025-01-07 04:41:10|481.42|479.12|481.39|479.09|481.42|479.12|481.31|479.01|20
1736224880000|2025-01-07 04:41:20|481.4|479.1|481.38|479.08|481.4|479.1|481.36|479.06|10
1736224890000|2025-01-07 04:41:30|481.37|479.07|481.29|478.99|481.37|479.07|481.29|478.99|12
1736224900000|2025-01-07 04:41:40|481.23|478.93|480.99|478.69|481.25|478.95|480.98|478.68|19
1736224910000|2025-01-07 04:41:50|481|478.7|481.07|478.77|481.07|478.77|481|478.7|8
1736224920000|2025-01-07 04:42:00|481.06|478.76|481.11|478.81|481.16|478.86|481.04|478.74|16
1736224930000|2025-01-07 04:42:10|481.13|478.83|480.87|478.57|481.13|478.83|480.84|478.54|21
1736224940000|2025-01-07 04:42:20|480.86|478.56|480.87|478.57|480.87|478.57|480.78|478.48|16
1736224950000|2025-01-07 04:42:30|480.86|478.56|481.05|478.75|481.09|478.79|480.86|478.56|15
1736224960000|2025-01-07 04:42:40|481.07|478.77|481.08|478.78|481.09|478.79|481.05|478.75|21
1736224970000|2025-01-07 04:42:50|481.1|478.8|481.13|478.83|481.18|478.88|481.1|478.8|9
1736224980000|2025-01-07 04:43:00|481.11|478.81|481.17|478.87|481.18|478.88|481.11|478.81|21
1736224990000|2025-01-07 04:43:10|481.16|478.86|481.23|478.93|481.25|478.95|481.12|478.82|18
1736225000000|2025-01-07 04:43:20|481.25|478.95|481.22|478.92|481.27|478.97|481.21|478.91|18
1736225010000|2025-01-07 04:43:30|481.23|478.93|481.18|478.88|481.24|478.94|481.18|478.88|14
1736225020000|2025-01-07 04:43:40|481.17|478.87|481.08|478.78|481.17|478.87|481.08|478.78|12
1736225030000|2025-01-07 04:43:50|481.09|478.79|481.11|478.81|481.15|478.85|481.08|478.78|15
1736225040000|2025-01-07 04:44:00|481.1|478.8|481.01|478.71|481.13|478.83|481.01|478.71|23
1736225050000|2025-01-07 04:44:10|481.02|478.72|481.02|478.72|481.03|478.73|481.01|478.71|9
1736225060000|2025-01-07 04:44:20|481.03|478.73|481.07|478.77|481.07|478.77|481.01|478.71|6
1736225070000|2025-01-07 04:44:30|481.12|478.82|481.15|478.85|481.17|478.87|481.12|478.82|10
1736225080000|2025-01-07 04:44:40|481.14|478.84|481.14|478.84|481.15|478.85|481.13|478.83|5
1736225090000|2025-01-07 04:44:50|481.16|478.86|481.17|478.87|481.18|478.88|481.15|478.85|7
1736225100000|2025-01-07 04:45:00|481.16|478.86|481.11|478.81|481.2|478.9|481.11|478.81|9
1736225110000|2025-01-07 04:45:10|481.1|478.8|480.9|478.6|481.1|478.8|480.89|478.59|21
1736225120000|2025-01-07 04:45:20|480.89|478.59|481.04|478.74|481.04|478.74|480.88|478.58|11
1736225130000|2025-01-07 04:45:30|481.06|478.76|481.1|478.8|481.1|478.8|481.06|478.76|10
1736225140000|2025-01-07 04:45:40|481.06|478.76|481.14|478.84|481.15|478.85|481.06|478.76|10
1736225150000|2025-01-07 04:45:50|481.13|478.83|481.18|478.88|481.21|478.91|481.1|478.8|16
1736225160000|2025-01-07 04:46:00|481.17|478.87|481.16|478.86|481.19|478.89|481.14|478.84|7
1736225170000|2025-01-07 04:46:10|481.17|478.87|481.11|478.81|481.17|478.87|481.11|478.81|8
1736225180000|2025-01-07 04:46:20|481.08|478.78|480.96|478.66|481.08|478.78|480.93|478.63|16
1736225190000|2025-01-07 04:46:30|480.97|478.67|481.02|478.72|481.06|478.76|480.97|478.67|16
1736225200000|2025-01-07 04:46:40|480.98|478.68|480.92|478.62|481.02|478.72|480.87|478.57|16
1736225210000|2025-01-07 04:46:50|480.85|478.55|480.92|478.62|480.92|478.62|480.85|478.55|2
1736225220000|2025-01-07 04:47:00|480.9|478.6|481.01|478.71|481.01|478.71|480.85|478.55|11
1736225230000|2025-01-07 04:47:10|481.04|478.74|481.01|478.71|481.04|478.74|480.89|478.59|21
1736225240000|2025-01-07 04:47:20|480.95|478.65|480.94|478.64|481.02|478.72|480.94|478.64|9
1736225250000|2025-01-07 04:47:30|480.91|478.61|480.9|478.6|480.91|478.61|480.79|478.49|9
1736225260000|2025-01-07 04:47:40|480.91|478.61|480.96|478.66|480.98|478.68|480.91|478.61|8
1736225270000|2025-01-07 04:47:50|480.94|478.64|480.9|478.6|480.97|478.67|480.87|478.57|14
1736225280000|2025-01-07 04:48:00|480.92|478.62|480.81|478.51|480.96|478.66|480.75|478.45|13
1736225290000|2025-01-07 04:48:10|480.82|478.52|480.81|478.51|480.82|478.52|480.74|478.44|16
1736225300000|2025-01-07 04:48:20|480.77|478.47|480.7|478.4|480.81|478.51|480.7|478.4|9
1736225310000|2025-01-07 04:48:30|480.66|478.36|480.61|478.31|480.67|478.37|480.61|478.31|7
1736225320000|2025-01-07 04:48:40|480.6|478.3|480.6|478.3|480.6|478.3|480.6|478.3|1
1736225340000|2025-01-07 04:49:00|480.62|478.32|480.6|478.3|480.68|478.38|480.6|478.3|7
1736225370000|2025-01-07 04:49:30|480.62|478.32|480.62|478.32|480.62|478.32|480.62|478.32|1
1736225380000|2025-01-07 04:49:40|480.65|478.35|480.68|478.38|480.7|478.4|480.65|478.35|11
1736225390000|2025-01-07 04:49:50|480.7|478.4|480.74|478.44|480.74|478.44|480.69|478.39|4
1736225400000|2025-01-07 04:50:00|480.75|478.45|480.66|478.36|480.79|478.49|480.64|478.34|18
1736225410000|2025-01-07 04:50:10|480.67|478.37|480.75|478.45|480.77|478.47|480.6|478.3|22
1736225420000|2025-01-07 04:50:20|480.72|478.42|480.73|478.43|480.77|478.47|480.66|478.36|17
1736225430000|2025-01-07 04:50:30|480.74|478.44|480.65|478.35|480.77|478.47|480.64|478.34|23
1736225440000|2025-01-07 04:50:40|480.66|478.36|480.64|478.34|480.66|478.36|480.63|478.33|7
1736225450000|2025-01-07 04:50:50|480.63|478.33|480.69|478.39|480.69|478.39|480.63|478.33|7
1736225460000|2025-01-07 04:51:00|480.68|478.38|480.66|478.36|480.7|478.4|480.63|478.33|22
1736225470000|2025-01-07 04:51:10|480.65|478.35|480.8|478.5|480.85|478.55|480.64|478.34|22
1736225480000|2025-01-07 04:51:20|480.78|478.48|480.76|478.46|480.81|478.51|480.75|478.45|22
1736225490000|2025-01-07 04:51:30|480.75|478.45|480.76|478.46|480.77|478.47|480.73|478.43|12
1736225500000|2025-01-07 04:51:40|480.75|478.45|480.73|478.43|480.76|478.46|480.73|478.43|19
1736225510000|2025-01-07 04:51:50|480.74|478.44|480.75|478.45|480.83|478.53|480.72|478.42|27
1736225520000|2025-01-07 04:52:00|480.76|478.46|480.77|478.47|480.77|478.47|480.75|478.45|15
1736225530000|2025-01-07 04:52:10|480.76|478.46|480.71|478.41|480.77|478.47|480.7|478.4|20
1736225540000|2025-01-07 04:52:20|480.7|478.4|480.67|478.37|480.71|478.41|480.67|478.37|13
1736225550000|2025-01-07 04:52:30|480.63|478.33|480.64|478.34|480.68|478.38|480.63|478.33|18
1736225560000|2025-01-07 04:52:40|480.63|478.33|480.69|478.39|480.69|478.39|480.63|478.33|13
1736225570000|2025-01-07 04:52:50|480.67|478.37|480.69|478.39|480.78|478.48|480.66|478.36|20
1736225580000|2025-01-07 04:53:00|480.71|478.41|480.66|478.36|480.71|478.41|480.66|478.36|16
1736225590000|2025-01-07 04:53:10|480.67|478.37|480.67|478.37|480.7|478.4|480.6|478.3|23
1736225600000|2025-01-07 04:53:20|480.68|478.38|480.65|478.35|480.69|478.39|480.65|478.35|9
1736225610000|2025-01-07 04:53:30|480.66|478.36|480.63|478.33|480.67|478.37|480.63|478.33|7
1736225620000|2025-01-07 04:53:40|480.62|478.32|480.63|478.33|480.65|478.35|480.6|478.3|11
1736225630000|2025-01-07 04:53:50|480.62|478.32|480.71|478.41|480.74|478.44|480.62|478.32|18
1736225640000|2025-01-07 04:54:00|480.72|478.42|480.69|478.39|480.72|478.42|480.68|478.38|21
1736225650000|2025-01-07 04:54:10|480.71|478.41|480.75|478.45|480.77|478.47|480.69|478.39|18
1736225660000|2025-01-07 04:54:20|480.76|478.46|480.75|478.45|480.79|478.49|480.75|478.45|11
1736225670000|2025-01-07 04:54:30|480.76|478.46|480.72|478.42|480.79|478.49|480.72|478.42|18
1736225680000|2025-01-07 04:54:40|480.71|478.41|480.74|478.44|480.74|478.44|480.69|478.39|16
1736225690000|2025-01-07 04:54:50|480.76|478.46|480.71|478.41|480.76|478.46|480.7|478.4|13
1736225700000|2025-01-07 04:55:00|480.7|478.4|480.6|478.3|480.71|478.41|480.6|478.3|16
1736225710000|2025-01-07 04:55:10|480.61|478.31|480.6|478.3|480.62|478.32|480.6|478.3|3
1736225720000|2025-01-07 04:55:20|480.64|478.34|480.65|478.35|480.65|478.35|480.64|478.34|2
1736225730000|2025-01-07 04:55:30|480.66|478.36|480.6|478.3|480.66|478.36|480.6|478.3|7
1736225760000|2025-01-07 04:56:00|480.53|478.23|479.96|477.66|480.53|478.23|479.96|477.66|4
1736225780000|2025-01-07 04:56:20|479.77|477.47|479.67|477.37|479.79|477.49|479.58|477.28|17
1736225790000|2025-01-07 04:56:30|479.63|477.33|479.64|477.34|479.66|477.36|479.63|477.33|6
1736225800000|2025-01-07 04:56:40|479.62|477.32|479.58|477.28|479.62|477.32|479.58|477.28|2
1736225920000|2025-01-07 04:58:40|479.38|477.08|479.27|476.97|479.38|477.08|479.19|476.89|4
1736225930000|2025-01-07 04:58:50|479.22|476.92|479.19|476.89|479.39|477.09|479.19|476.89|16
1736225940000|2025-01-07 04:59:00|478.97|476.67|478.76|476.46|478.97|476.67|478.76|476.46|2
1736225950000|2025-01-07 04:59:10|478.84|476.54|478.8|476.5|478.84|476.54|478.8|476.5|4
1736225960000|2025-01-07 04:59:20|478.79|476.49|478.76|476.46|478.79|476.49|478.76|476.46|2
1736225990000|2025-01-07 04:59:50|478.58|476.28|478.43|476.13|478.58|476.28|478.43|476.13|2
1736226000000|2025-01-07 05:00:00|478.47|476.17|478.47|476.17|478.49|476.19|478.47|476.17|3
1736226010000|2025-01-07 05:00:10|478.46|476.16|478.43|476.13|478.47|476.17|478.43|476.13|4
1736226030000|2025-01-07 05:00:30|478.3|476|478.17|475.87|478.3|476|478.17|475.87|2
1736226060000|2025-01-07 05:01:00|478.19|475.89|477.44|475.14|478.19|475.89|477.43|475.13|13
1736226070000|2025-01-07 05:01:10|477.54|475.24|477.65|475.35|477.73|475.43|477.48|475.18|19
1736226080000|2025-01-07 05:01:20|477.64|475.34|477.09|474.79|477.64|475.34|477.09|474.79|18
1736226090000|2025-01-07 05:01:30|477.12|474.82|477.32|475.02|477.33|475.03|477.12|474.82|7
1736226100000|2025-01-07 05:01:40|477.36|475.06|477.24|474.94|477.36|475.06|477.12|474.82|14
1736226110000|2025-01-07 05:01:50|477.23|474.93|477.37|475.07|477.38|475.08|477.22|474.92|11
1736226120000|2025-01-07 05:02:00|477.34|475.04|477.31|475.01|477.37|475.07|477.31|475.01|13
1736226130000|2025-01-07 05:02:10|477.33|475.03|477.32|475.02|477.36|475.06|477.3|475|10
1736226140000|2025-01-07 05:02:20|477.31|475.01|477.2|474.9|477.32|475.02|477.17|474.87|19
1736226150000|2025-01-07 05:02:30|477.28|474.98|477.33|475.03|477.36|475.06|477.21|474.91|9
1736226160000|2025-01-07 05:02:40|477.38|475.08|477.36|475.06|477.42|475.12|477.34|475.04|11
1736226170000|2025-01-07 05:02:50|477.35|475.05|477.6|475.3|477.6|475.3|477.35|475.05|10
1736226180000|2025-01-07 05:03:00|477.62|475.32|478.04|475.74|478.06|475.76|477.62|475.32|23
1736226190000|2025-01-07 05:03:10|478.03|475.73|477.87|475.57|478.03|475.73|477.8|475.5|9
1736226200000|2025-01-07 05:03:20|477.86|475.56|477.95|475.65|477.95|475.65|477.84|475.54|6
1736226210000|2025-01-07 05:03:30|478.05|475.75|478.06|475.76|478.06|475.76|478.04|475.74|3
1736226220000|2025-01-07 05:03:40|478|475.7|477.9|475.6|478|475.7|477.9|475.6|9
1736226230000|2025-01-07 05:03:50|477.92|475.62|478.01|475.71|478.01|475.71|477.92|475.62|7
1736226240000|2025-01-07 05:04:00|478.03|475.73|478.16|475.86|478.21|475.91|478.03|475.73|12
1736226250000|2025-01-07 05:04:10|478.17|475.87|478.25|475.95|478.25|475.95|478.17|475.87|6
1736226260000|2025-01-07 05:04:20|478.28|475.98|478.2|475.9|478.4|476.1|478.19|475.89|17
1736226270000|2025-01-07 05:04:30|478.21|475.91|478.36|476.06|478.38|476.08|478.21|475.91|14
1736226280000|2025-01-07 05:04:40|478.35|476.05|478.37|476.07|478.37|476.07|478.33|476.03|16
1736226290000|2025-01-07 05:04:50|478.36|476.06|478.34|476.04|478.38|476.08|478.34|476.04|7
1736226300000|2025-01-07 05:05:00|478.36|476.06|478.35|476.05|478.44|476.14|478.34|476.04|21
1736226310000|2025-01-07 05:05:10|478.23|475.93|478.29|475.99|478.33|476.03|478.16|475.86|21
1736226320000|2025-01-07 05:05:20|478.28|475.98|478.37|476.07|478.39|476.09|478.27|475.97|16
1736226330000|2025-01-07 05:05:30|478.36|476.06|478.26|475.96|478.38|476.08|478.26|475.96|16
1736226340000|2025-01-07 05:05:40|478.27|475.97|478.27|475.97|478.29|475.99|478.26|475.96|13
1736226350000|2025-01-07 05:05:50|478.28|475.98|478.15|475.85|478.28|475.98|478.14|475.84|13
1736226360000|2025-01-07 05:06:00|478.16|475.86|478.38|476.08|478.41|476.11|478.08|475.78|16
1736226370000|2025-01-07 05:06:10|478.37|476.07|478.26|475.96|478.37|476.07|478.23|475.93|18
1736226380000|2025-01-07 05:06:20|478.23|475.93|478.22|475.92|478.27|475.97|478.22|475.92|9
1736226390000|2025-01-07 05:06:30|478.28|475.98|478.26|475.96|478.34|476.04|478.25|475.95|10
1736226400000|2025-01-07 05:06:40|478.25|475.95|478.29|475.99|478.33|476.03|478.23|475.93|21
1736226410000|2025-01-07 05:06:50|478.31|476.01|478.4|476.1|478.45|476.15|478.31|476.01|15
1736226420000|2025-01-07 05:07:00|478.39|476.09|478.4|476.1|478.45|476.15|478.32|476.02|22
1736226430000|2025-01-07 05:07:10|478.39|476.09|478.56|476.26|478.56|476.26|478.39|476.09|19
1736226440000|2025-01-07 05:07:20|478.51|476.21|478.68|476.38|478.7|476.4|478.51|476.21|19
1736226450000|2025-01-07 05:07:30|478.65|476.35|478.68|476.38|478.71|476.41|478.65|476.35|10
1736226460000|2025-01-07 05:07:40|478.64|476.34|478.46|476.16|478.68|476.38|478.46|476.16|19
1736226470000|2025-01-07 05:07:50|478.48|476.18|478.47|476.17|478.49|476.19|478.45|476.15|22
1736226480000|2025-01-07 05:08:00|478.46|476.16|478.47|476.17|478.48|476.18|478.46|476.16|14
1736226490000|2025-01-07 05:08:10|478.46|476.16|478.43|476.13|478.47|476.17|478.43|476.13|22
1736226500000|2025-01-07 05:08:20|478.37|476.07|478.42|476.12|478.43|476.13|478.36|476.06|13
1736226510000|2025-01-07 05:08:30|478.4|476.1|478.4|476.1|478.42|476.12|478.39|476.09|20
1736226520000|2025-01-07 05:08:40|478.38|476.08|478.4|476.1|478.41|476.11|478.38|476.08|8
1736226530000|2025-01-07 05:08:50|478.39|476.09|478.38|476.08|478.4|476.1|478.36|476.06|16
1736226540000|2025-01-07 05:09:00|478.4|476.1|478.38|476.08|478.41|476.11|478.37|476.07|10
1736226550000|2025-01-07 05:09:10|478.39|476.09|478.6|476.3|478.63|476.33|478.39|476.09|9
1736226560000|2025-01-07 05:09:20|478.63|476.33|478.75|476.45|478.75|476.45|478.6|476.3|13
1736226570000|2025-01-07 05:09:30|478.79|476.49|478.78|476.48|478.79|476.49|478.78|476.48|2
1736226580000|2025-01-07 05:09:40|478.79|476.49|478.9|476.6|478.94|476.64|478.77|476.47|21
1736226590000|2025-01-07 05:09:50|478.91|476.61|478.87|476.57|478.91|476.61|478.87|476.57|17
1736226600000|2025-01-07 05:10:00|478.88|476.58|478.98|476.68|479|476.7|478.88|476.58|18
1736226610000|2025-01-07 05:10:10|478.97|476.67|479.01|476.71|479.01|476.71|478.96|476.66|17
1736226620000|2025-01-07 05:10:20|478.97|476.67|478.84|476.54|478.97|476.67|478.84|476.54|15
1736226630000|2025-01-07 05:10:30|478.81|476.51|478.79|476.49|478.89|476.59|478.75|476.45|24
1736226640000|2025-01-07 05:10:40|478.82|476.52|478.51|476.21|478.82|476.52|478.49|476.19|17
1736226650000|2025-01-07 05:10:50|478.46|476.16|478.48|476.18|478.49|476.19|478.39|476.09|11
1736226660000|2025-01-07 05:11:00|478.47|476.17|478.56|476.26|478.56|476.26|478.47|476.17|11
1736226670000|2025-01-07 05:11:10|478.53|476.23|478.56|476.26|478.59|476.29|478.52|476.22|9
1736226680000|2025-01-07 05:11:20|478.53|476.23|478.41|476.11|478.56|476.26|478.38|476.08|21
1736226690000|2025-01-07 05:11:30|478.43|476.13|478.17|475.87|478.45|476.15|478.13|475.83|13
1736226700000|2025-01-07 05:11:40|478.2|475.9|478.09|475.79|478.2|475.9|478.09|475.79|15
1736226710000|2025-01-07 05:11:50|478.1|475.8|478.14|475.84|478.14|475.84|478.01|475.71|13
1736226720000|2025-01-07 05:12:00|478.15|475.85|478.25|475.95|478.25|475.95|478.15|475.85|5
1736226730000|2025-01-07 05:12:10|478.3|476|478.35|476.05|478.35|476.05|478.3|476|2
1736226740000|2025-01-07 05:12:20|478.38|476.08|478.38|476.08|478.38|476.08|478.38|476.08|1
1736226750000|2025-01-07 05:12:30|478.42|476.12|478.5|476.2|478.54|476.24|478.38|476.08|16
1736226760000|2025-01-07 05:12:40|478.54|476.24|478.57|476.27|478.57|476.27|478.5|476.2|7
1736226780000|2025-01-07 05:13:00|478.52|476.22|478.49|476.19|478.55|476.25|478.49|476.19|4
1736226790000|2025-01-07 05:13:10|478.48|476.18|478.36|476.06|478.48|476.18|478.33|476.03|11
1736226800000|2025-01-07 05:13:20|478.33|476.03|478.11|475.81|478.33|476.03|478.11|475.81|7
1736226810000|2025-01-07 05:13:30|478.1|475.8|478.04|475.74|478.1|475.8|478|475.7|17
1736226820000|2025-01-07 05:13:40|478.02|475.72|477.91|475.61|478.02|475.72|477.9|475.6|21
1736226830000|2025-01-07 05:13:50|477.93|475.63|478|475.7|478.01|475.71|477.87|475.57|11
1736226840000|2025-01-07 05:14:00|477.98|475.68|477.98|475.68|478|475.7|477.96|475.66|14
1736226850000|2025-01-07 05:14:10|477.97|475.67|477.98|475.68|478.04|475.74|477.96|475.66|18
1736226860000|2025-01-07 05:14:20|477.99|475.69|477.9|475.6|477.99|475.69|477.86|475.56|18
1736226870000|2025-01-07 05:14:30|477.87|475.57|477.84|475.54|477.9|475.6|477.84|475.54|5
1736226880000|2025-01-07 05:14:40|477.85|475.55|477.76|475.46|477.91|475.61|477.76|475.46|21
1736226890000|2025-01-07 05:14:50|477.73|475.43|477.86|475.56|477.86|475.56|477.72|475.42|13
1736226900000|2025-01-07 05:15:00|477.9|475.6|477.79|475.49|477.91|475.61|477.79|475.49|8
1736226910000|2025-01-07 05:15:10|477.78|475.48|477.89|475.59|477.89|475.59|477.7|475.4|17
1736226930000|2025-01-07 05:15:30|477.95|475.65|478.01|475.71|478.01|475.71|477.95|475.65|6
1736226950000|2025-01-07 05:15:50|477.98|475.68|477.97|475.67|477.98|475.68|477.97|475.67|2
1736226960000|2025-01-07 05:16:00|477.96|475.66|477.87|475.57|477.97|475.67|477.85|475.55|24
1736226970000|2025-01-07 05:16:10|477.86|475.56|477.62|475.32|477.89|475.59|477.51|475.21|17
1736226980000|2025-01-07 05:16:20|477.63|475.33|477.78|475.48|477.83|475.53|477.63|475.33|7
1736226990000|2025-01-07 05:16:30|477.77|475.47|477.78|475.48|477.85|475.55|477.76|475.46|14
1736227000000|2025-01-07 05:16:40|477.76|475.46|477.58|475.28|477.79|475.49|477.58|475.28|14
1736227010000|2025-01-07 05:16:50|477.61|475.31|477.67|475.37|477.7|475.4|477.61|475.31|11
1736227020000|2025-01-07 05:17:00|477.78|475.48|478|475.7|478|475.7|477.76|475.46|15
1736227030000|2025-01-07 05:17:10|477.99|475.69|477.91|475.61|477.99|475.69|477.89|475.59|13
1736227040000|2025-01-07 05:17:20|477.86|475.56|477.84|475.54|477.88|475.58|477.8|475.5|8
1736227050000|2025-01-07 05:17:30|477.78|475.48|477.97|475.67|478.04|475.74|477.78|475.48|18
1736227060000|2025-01-07 05:17:40|477.96|475.66|477.95|475.65|478|475.7|477.93|475.63|11
1736227070000|2025-01-07 05:17:50|477.97|475.67|477.94|475.64|477.97|475.67|477.9|475.6|16
1736227080000|2025-01-07 05:18:00|477.95|475.65|477.97|475.67|478.01|475.71|477.93|475.63|17
1736227090000|2025-01-07 05:18:10|477.99|475.69|477.96|475.66|477.99|475.69|477.93|475.63|13
1736227100000|2025-01-07 05:18:20|478|475.7|478|475.7|478|475.7|478|475.7|1
1736227110000|2025-01-07 05:18:30|477.99|475.69|478.07|475.77|478.08|475.78|477.97|475.67|14
1736227120000|2025-01-07 05:18:40|478.08|475.78|478.38|476.08|478.41|476.11|478.07|475.77|12
1736227130000|2025-01-07 05:18:50|478.39|476.09|478.44|476.14|478.46|476.16|478.39|476.09|10
1736227140000|2025-01-07 05:19:00|478.43|476.13|478.67|476.37|478.69|476.39|478.42|476.12|16
1736227150000|2025-01-07 05:19:10|478.68|476.38|478.84|476.54|478.84|476.54|478.64|476.34|15
1736227160000|2025-01-07 05:19:20|478.88|476.58|478.72|476.42|478.9|476.6|478.61|476.31|19
1736227170000|2025-01-07 05:19:30|478.74|476.44|478.65|476.35|478.83|476.53|478.65|476.35|17
1736227180000|2025-01-07 05:19:40|478.67|476.37|478.54|476.24|478.67|476.37|478.52|476.22|11
1736227200000|2025-01-07 05:20:00|478.44|476.14|478.27|475.97|478.44|476.14|478.27|475.97|8
1736227210000|2025-01-07 05:20:10|478.19|475.89|478.1|475.8|478.19|475.89|478.08|475.78|12
1736227220000|2025-01-07 05:20:20|478.06|475.76|478.03|475.73|478.07|475.77|477.96|475.66|21
1736227230000|2025-01-07 05:20:30|477.98|475.68|477.88|475.58|478.01|475.71|477.83|475.53|19
1736227240000|2025-01-07 05:20:40|477.86|475.56|477.89|475.59|477.94|475.64|477.79|475.49|16
1736227250000|2025-01-07 05:20:50|477.8|475.5|477.8|475.5|477.85|475.55|477.76|475.46|8
1736227260000|2025-01-07 05:21:00|477.72|475.42|477.7|475.4|477.74|475.44|477.66|475.36|7
1736227270000|2025-01-07 05:21:10|477.6|475.3|477.63|475.33|477.7|475.4|477.57|475.27|10
1736227280000|2025-01-07 05:21:20|477.69|475.39|477.79|475.49|477.79|475.49|477.69|475.39|2
1736227290000|2025-01-07 05:21:30|477.73|475.43|477.7|475.4|477.76|475.46|477.67|475.37|5
1736227300000|2025-01-07 05:21:40|477.68|475.38|477.52|475.22|477.68|475.38|477.52|475.22|6
1736227310000|2025-01-07 05:21:50|477.43|475.13|477.51|475.21|477.51|475.21|477.43|475.13|11
1736227320000|2025-01-07 05:22:00|477.52|475.22|477.82|475.52|477.85|475.55|477.52|475.22|22
1736227330000|2025-01-07 05:22:10|477.81|475.51|477.94|475.64|477.94|475.64|477.81|475.51|7
1736227340000|2025-01-07 05:22:20|477.86|475.56|477.84|475.54|477.91|475.61|477.78|475.48|9
1736227350000|2025-01-07 05:22:30|477.87|475.57|477.87|475.57|477.87|475.57|477.83|475.53|4
1736227360000|2025-01-07 05:22:40|477.8|475.5|477.85|475.55|477.87|475.57|477.72|475.42|18
1736227370000|2025-01-07 05:22:50|477.86|475.56|477.89|475.59|477.9|475.6|477.8|475.5|8
1736227380000|2025-01-07 05:23:00|477.9|475.6|477.81|475.51|477.91|475.61|477.73|475.43|11
1736227390000|2025-01-07 05:23:10|477.77|475.47|477.81|475.51|477.81|475.51|477.77|475.47|4
1736227410000|2025-01-07 05:23:30|477.83|475.53|477.87|475.57|477.9|475.6|477.83|475.53|5
1736227420000|2025-01-07 05:23:40|477.8|475.5|477.65|475.35|477.8|475.5|477.62|475.32|6
1736227430000|2025-01-07 05:23:50|477.66|475.36|477.78|475.48|477.83|475.53|477.63|475.33|17
1736227440000|2025-01-07 05:24:00|477.67|475.37|477.72|475.42|477.78|475.48|477.67|475.37|9
1736227450000|2025-01-07 05:24:10|477.74|475.44|477.53|475.23|477.77|475.47|477.5|475.2|15
1736227460000|2025-01-07 05:24:20|477.57|475.27|477.37|475.07|477.57|475.27|477.37|475.07|15
1736227470000|2025-01-07 05:24:30|477.3|475|477.58|475.28|477.58|475.28|477.3|475|30
1736227480000|2025-01-07 05:24:40|477.57|475.27|477.58|475.28|477.7|475.4|477.43|475.13|22
1736227490000|2025-01-07 05:24:50|477.54|475.24|477.62|475.32|477.62|475.32|477.49|475.19|14
1736227500000|2025-01-07 05:25:00|477.68|475.38|477.73|475.43|477.76|475.46|477.68|475.38|14
1736227510000|2025-01-07 05:25:10|477.74|475.44|477.47|475.17|477.78|475.48|477.47|475.17|18
1736227520000|2025-01-07 05:25:20|477.4|475.1|477.45|475.15|477.45|475.15|477.39|475.09|3
1736227540000|2025-01-07 05:25:40|477.49|475.19|477.55|475.25|477.59|475.29|477.44|475.14|13
1736227550000|2025-01-07 05:25:50|477.59|475.29|477.56|475.26|477.65|475.35|477.55|475.25|18
1736227560000|2025-01-07 05:26:00|477.6|475.3|477.74|475.44|477.74|475.44|477.6|475.3|12
1736227570000|2025-01-07 05:26:10|477.78|475.48|477.78|475.48|477.78|475.48|477.73|475.43|3
1736227580000|2025-01-07 05:26:20|477.74|475.44|477.81|475.51|477.81|475.51|477.7|475.4|17
1736227590000|2025-01-07 05:26:30|477.77|475.47|477.77|475.47|477.8|475.5|477.74|475.44|16
1736227600000|2025-01-07 05:26:40|477.76|475.46|477.8|475.5|477.8|475.5|477.76|475.46|4
1736227610000|2025-01-07 05:26:50|477.79|475.49|477.81|475.51|477.81|475.51|477.78|475.48|12
1736227620000|2025-01-07 05:27:00|477.86|475.56|477.81|475.51|478.01|475.71|477.74|475.44|15
1736227630000|2025-01-07 05:27:10|477.77|475.47|477.82|475.52|477.82|475.52|477.77|475.47|6
1736227640000|2025-01-07 05:27:20|477.8|475.5|477.88|475.58|477.91|475.61|477.8|475.5|13
1736227650000|2025-01-07 05:27:30|477.89|475.59|477.84|475.54|477.89|475.59|477.79|475.49|15
1736227660000|2025-01-07 05:27:40|477.85|475.55|477.85|475.55|477.85|475.55|477.8|475.5|19
1736227670000|2025-01-07 05:27:50|477.8|475.5|477.92|475.62|477.99|475.69|477.8|475.5|19
1736227680000|2025-01-07 05:28:00|477.91|475.61|477.87|475.57|477.96|475.66|477.87|475.57|17
1736227690000|2025-01-07 05:28:10|477.91|475.61|477.84|475.54|477.91|475.61|477.77|475.47|15
1736227700000|2025-01-07 05:28:20|477.92|475.62|477.95|475.65|478|475.7|477.92|475.62|9
1736227710000|2025-01-07 05:28:30|477.96|475.66|477.99|475.69|478.02|475.72|477.89|475.59|18
1736227720000|2025-01-07 05:28:40|477.98|475.68|478.03|475.73|478.04|475.74|477.97|475.67|16
1736227730000|2025-01-07 05:28:50|478.02|475.72|478.12|475.82|478.13|475.83|478.02|475.72|10
1736227740000|2025-01-07 05:29:00|478.13|475.83|478.14|475.84|478.17|475.87|478.12|475.82|21
1736227750000|2025-01-07 05:29:10|478.18|475.88|478.23|475.93|478.23|475.93|478.17|475.87|23
1736227760000|2025-01-07 05:29:20|478.19|475.89|478.19|475.89|478.22|475.92|478.16|475.86|12
1736227770000|2025-01-07 05:29:30|478.2|475.9|478.2|475.9|478.23|475.93|478.19|475.89|9
1736227780000|2025-01-07 05:29:40|478.21|475.91|478.21|475.91|478.21|475.91|478.18|475.88|17
1736227790000|2025-01-07 05:29:50|478.22|475.92|478.23|475.93|478.23|475.93|478.22|475.92|2
1736227800000|2025-01-07 05:30:00|478.21|475.91|478.27|475.97|478.27|475.97|478.21|475.91|13
1736227810000|2025-01-07 05:30:10|478.26|475.96|478.65|476.35|478.67|476.37|478.26|475.96|26
1736227820000|2025-01-07 05:30:20|478.66|476.36|478.82|476.52|478.82|476.52|478.64|476.34|17
1736227830000|2025-01-07 05:30:30|478.81|476.51|478.7|476.4|478.84|476.54|478.7|476.4|11
1736227840000|2025-01-07 05:30:40|478.6|476.3|478.55|476.25|478.6|476.3|478.55|476.25|13
1736227850000|2025-01-07 05:30:50|478.44|476.14|478.46|476.16|478.47|476.17|478.42|476.12|13
1736227860000|2025-01-07 05:31:00|478.47|476.17|478.54|476.24|478.6|476.3|478.45|476.15|17
1736227870000|2025-01-07 05:31:10|478.43|476.13|478.53|476.23|478.67|476.37|478.43|476.13|18
1736227880000|2025-01-07 05:31:20|478.51|476.21|478.54|476.24|478.6|476.3|478.5|476.2|16
1736227890000|2025-01-07 05:31:30|478.55|476.25|478.59|476.29|478.59|476.29|478.51|476.21|16
1736227900000|2025-01-07 05:31:40|478.58|476.28|478.77|476.47|478.87|476.57|478.58|476.28|23
1736227910000|2025-01-07 05:31:50|478.78|476.48|478.77|476.47|478.88|476.58|478.77|476.47|15
1736227920000|2025-01-07 05:32:00|478.78|476.48|478.88|476.58|478.88|476.58|478.77|476.47|22
1736227930000|2025-01-07 05:32:10|478.87|476.57|478.95|476.65|478.96|476.66|478.85|476.55|21
1736227940000|2025-01-07 05:32:20|478.94|476.64|478.7|476.4|478.94|476.64|478.68|476.38|20
1736227950000|2025-01-07 05:32:30|478.71|476.41|478.24|475.94|478.71|476.41|478.24|475.94|16
1736227960000|2025-01-07 05:32:40|478.28|475.98|478.22|475.92|478.3|476|478.22|475.92|16
1736227970000|2025-01-07 05:32:50|478.23|475.93|478.24|475.94|478.24|475.94|478.21|475.91|13
1736227980000|2025-01-07 05:33:00|478.25|475.95|478.15|475.85|478.27|475.97|478.12|475.82|18
1736227990000|2025-01-07 05:33:10|478.16|475.86|478.27|475.97|478.28|475.98|478.16|475.86|21
1736228000000|2025-01-07 05:33:20|478.28|475.98|478.28|475.98|478.28|475.98|478.26|475.96|10
1736228010000|2025-01-07 05:33:30|478.27|475.97|478.28|475.98|478.29|475.99|478.27|475.97|8
1736228020000|2025-01-07 05:33:40|478.27|475.97|478.33|476.03|478.34|476.04|478.27|475.97|14
1736228030000|2025-01-07 05:33:50|478.32|476.02|478.32|476.02|478.33|476.03|478.31|476.01|9
1736228040000|2025-01-07 05:34:00|478.31|476.01|478.14|475.84|478.34|476.04|478.04|475.74|12
1736228050000|2025-01-07 05:34:10|478.13|475.83|478.18|475.88|478.21|475.91|478.1|475.8|20
1736228060000|2025-01-07 05:34:20|478.17|475.87|478.29|475.99|478.34|476.04|478.17|475.87|20
1736228070000|2025-01-07 05:34:30|478.28|475.98|478.55|476.25|478.57|476.27|478.28|475.98|20
1736228080000|2025-01-07 05:34:40|478.56|476.26|478.69|476.39|478.7|476.4|478.52|476.22|26
1736228090000|2025-01-07 05:34:50|478.7|476.4|478.67|476.37|478.74|476.44|478.66|476.36|12
1736228100000|2025-01-07 05:35:00|478.66|476.36|478.16|475.86|478.66|476.36|478.15|475.85|24
1736228110000|2025-01-07 05:35:10|478.19|475.89|478.34|476.04|478.35|476.05|478.16|475.86|21
1736228120000|2025-01-07 05:35:20|478.35|476.05|478.51|476.21|478.51|476.21|478.34|476.04|7
1736228130000|2025-01-07 05:35:30|478.58|476.28|478.62|476.32|478.69|476.39|478.58|476.28|15
1736228140000|2025-01-07 05:35:40|478.63|476.33|478.44|476.14|478.63|476.33|478.43|476.13|23
1736228150000|2025-01-07 05:35:50|478.45|476.15|478.49|476.19|478.49|476.19|478.45|476.15|7
1736228160000|2025-01-07 05:36:00|478.48|476.18|478.43|476.13|478.49|476.19|478.42|476.12|21
1736228170000|2025-01-07 05:36:10|478.42|476.12|478.35|476.05|478.42|476.12|478.32|476.02|25
1736228180000|2025-01-07 05:36:20|478.34|476.04|478.51|476.21|478.51|476.21|478.34|476.04|14
1736228190000|2025-01-07 05:36:30|478.52|476.22|478.52|476.22|478.55|476.25|478.5|476.2|9
1736228200000|2025-01-07 05:36:40|478.55|476.25|478.53|476.23|478.62|476.32|478.52|476.22|16
1736228210000|2025-01-07 05:36:50|478.52|476.22|478.65|476.35|478.65|476.35|478.52|476.22|9
1736228220000|2025-01-07 05:37:00|478.68|476.38|478.34|476.04|478.69|476.39|478.32|476.02|22
1736228230000|2025-01-07 05:37:10|478.36|476.06|478.26|475.96|478.36|476.06|478.25|475.95|20
1736228240000|2025-01-07 05:37:20|478.25|475.95|478.25|475.95|478.26|475.96|478.24|475.94|20
1736228250000|2025-01-07 05:37:30|478.26|475.96|478.43|476.13|478.44|476.14|478.26|475.96|11
1736228260000|2025-01-07 05:37:40|478.44|476.14|478.36|476.06|478.47|476.17|478.28|475.98|25
1736228270000|2025-01-07 05:37:50|478.33|476.03|478.4|476.1|478.41|476.11|478.33|476.03|18
1736228280000|2025-01-07 05:38:00|478.41|476.11|478.39|476.09|478.42|476.12|478.32|476.02|14
1736228290000|2025-01-07 05:38:10|478.38|476.08|478.43|476.13|478.45|476.15|478.38|476.08|8
1736228300000|2025-01-07 05:38:20|478.41|476.11|478.56|476.26|478.56|476.26|478.41|476.11|7
1736228310000|2025-01-07 05:38:30|478.55|476.25|478.58|476.28|478.59|476.29|478.53|476.23|12
1736228320000|2025-01-07 05:38:40|478.57|476.27|478.59|476.29|478.61|476.31|478.55|476.25|17
1736228330000|2025-01-07 05:38:50|478.6|476.3|478.73|476.43|478.76|476.46|478.6|476.3|16
1736228340000|2025-01-07 05:39:00|478.76|476.46|478.51|476.21|478.76|476.46|478.5|476.2|15
1736228350000|2025-01-07 05:39:10|478.5|476.2|478.62|476.32|478.63|476.33|478.5|476.2|23
1736228360000|2025-01-07 05:39:20|478.61|476.31|478.68|476.38|478.7|476.4|478.61|476.31|13
1736228370000|2025-01-07 05:39:30|478.69|476.39|478.78|476.48|478.79|476.49|478.69|476.39|18
1736228380000|2025-01-07 05:39:40|478.79|476.49|478.79|476.49|478.79|476.49|478.72|476.42|13
1736228390000|2025-01-07 05:39:50|478.78|476.48|478.92|476.62|478.92|476.62|478.78|476.48|12
1736228400000|2025-01-07 05:40:00|478.88|476.58|478.81|476.51|478.97|476.67|478.81|476.51|13
1736228410000|2025-01-07 05:40:10|478.82|476.52|478.81|476.51|478.84|476.54|478.81|476.51|13
1736228420000|2025-01-07 05:40:20|478.82|476.52|478.87|476.57|478.98|476.68|478.82|476.52|23
1736228430000|2025-01-07 05:40:30|478.86|476.56|479.01|476.71|479.01|476.71|478.86|476.56|18
1736228440000|2025-01-07 05:40:40|478.98|476.68|479.04|476.74|479.07|476.77|478.98|476.68|14
1736228450000|2025-01-07 05:40:50|479.08|476.78|479.12|476.82|479.18|476.88|479.04|476.74|23
1736228460000|2025-01-07 05:41:00|479.11|476.81|479.08|476.78|479.16|476.86|479.07|476.77|12
1736228470000|2025-01-07 05:41:10|479.09|476.79|479.08|476.78|479.15|476.85|479.08|476.78|10
1736228480000|2025-01-07 05:41:20|479.09|476.79|479.16|476.86|479.16|476.86|479.08|476.78|17
1736228490000|2025-01-07 05:41:30|479.15|476.85|479.09|476.79|479.18|476.88|479.09|476.79|8
1736228500000|2025-01-07 05:41:40|479.07|476.77|479.08|476.78|479.12|476.82|479.05|476.75|9
1736228510000|2025-01-07 05:41:50|479.09|476.79|479.12|476.82|479.16|476.86|479.08|476.78|14
1736228520000|2025-01-07 05:42:00|479.14|476.84|479.13|476.83|479.16|476.86|479.12|476.82|7
1736228530000|2025-01-07 05:42:10|479.16|476.86|479.18|476.88|479.2|476.9|479.16|476.86|12
1736228540000|2025-01-07 05:42:20|479.17|476.87|478.97|476.67|479.17|476.87|478.93|476.63|20
1736228550000|2025-01-07 05:42:30|478.92|476.62|478.89|476.59|478.92|476.62|478.87|476.57|7
1736228560000|2025-01-07 05:42:40|478.88|476.58|478.53|476.23|478.88|476.58|478.48|476.18|22
1736228570000|2025-01-07 05:42:50|478.52|476.22|478.52|476.22|478.59|476.29|478.51|476.21|17
1736228580000|2025-01-07 05:43:00|478.54|476.24|478.54|476.24|478.57|476.27|478.48|476.18|21
1736228590000|2025-01-07 05:43:10|478.56|476.26|478.54|476.24|478.57|476.27|478.52|476.22|16
1736228600000|2025-01-07 05:43:20|478.55|476.25|478.74|476.44|478.74|476.44|478.53|476.23|21
1736228610000|2025-01-07 05:43:30|478.76|476.46|478.68|476.38|478.83|476.53|478.68|476.38|18
1736228620000|2025-01-07 05:43:40|478.69|476.39|478.58|476.28|478.7|476.4|478.55|476.25|17
1736228630000|2025-01-07 05:43:50|478.56|476.26|478.59|476.29|478.6|476.3|478.56|476.26|9
1736228640000|2025-01-07 05:44:00|478.58|476.28|478.57|476.27|478.6|476.3|478.56|476.26|17
1736228650000|2025-01-07 05:44:10|478.58|476.28|478.46|476.16|478.58|476.28|478.46|476.16|13
1736228660000|2025-01-07 05:44:20|478.47|476.17|478.65|476.35|478.65|476.35|478.46|476.16|16
1736228670000|2025-01-07 05:44:30|478.67|476.37|478.82|476.52|478.82|476.52|478.67|476.37|13
1736228680000|2025-01-07 05:44:40|478.8|476.5|478.9|476.6|478.9|476.6|478.8|476.5|6
1736228690000|2025-01-07 05:44:50|478.91|476.61|478.91|476.61|478.91|476.61|478.89|476.59|7
1736228700000|2025-01-07 05:45:00|478.9|476.6|478.77|476.47|479|476.7|478.73|476.43|17
1736228710000|2025-01-07 05:45:10|478.75|476.45|478.93|476.63|478.96|476.66|478.74|476.44|23
1736228720000|2025-01-07 05:45:20|478.94|476.64|478.86|476.56|478.94|476.64|478.84|476.54|17
1736228730000|2025-01-07 05:45:30|478.87|476.57|478.76|476.46|478.87|476.57|478.74|476.44|12
1736228740000|2025-01-07 05:45:40|478.75|476.45|478.46|476.16|478.75|476.45|478.45|476.15|13
1736228750000|2025-01-07 05:45:50|478.47|476.17|478.58|476.28|478.62|476.32|478.47|476.17|14
1736228760000|2025-01-07 05:46:00|478.6|476.3|478.68|476.38|478.71|476.41|478.6|476.3|14
1736228770000|2025-01-07 05:46:10|478.69|476.39|478.89|476.59|478.9|476.6|478.68|476.38|14
1736228780000|2025-01-07 05:46:20|478.9|476.6|479.2|476.9|479.2|476.9|478.9|476.6|22
1736228790000|2025-01-07 05:46:30|479.19|476.89|479.08|476.78|479.24|476.94|479.08|476.78|20
1736228800000|2025-01-07 05:46:40|479.07|476.77|478.86|476.56|479.07|476.77|478.84|476.54|14
1736228810000|2025-01-07 05:46:50|478.85|476.55|478.87|476.57|478.88|476.58|478.84|476.54|13
1736228820000|2025-01-07 05:47:00|478.85|476.55|478.93|476.63|478.94|476.64|478.85|476.55|17
1736228830000|2025-01-07 05:47:10|478.92|476.62|478.95|476.65|479.01|476.71|478.89|476.59|28
1736228840000|2025-01-07 05:47:20|478.94|476.64|478.84|476.54|478.97|476.67|478.81|476.51|14
1736228850000|2025-01-07 05:47:30|478.83|476.53|478.84|476.54|479.02|476.72|478.83|476.53|16
1736228860000|2025-01-07 05:47:40|478.85|476.55|478.88|476.58|478.9|476.6|478.81|476.51|14
1736228870000|2025-01-07 05:47:50|478.9|476.6|479.06|476.76|479.07|476.77|478.88|476.58|17
1736228880000|2025-01-07 05:48:00|479.09|476.79|478.98|476.68|479.11|476.81|478.98|476.68|17
1736228890000|2025-01-07 05:48:10|478.99|476.69|479.09|476.79|479.09|476.79|478.99|476.69|18
1736228900000|2025-01-07 05:48:20|479.05|476.75|478.96|476.66|479.06|476.76|478.9|476.6|10
1736228910000|2025-01-07 05:48:30|478.95|476.65|478.9|476.6|478.97|476.67|478.9|476.6|11
1736228920000|2025-01-07 05:48:40|478.89|476.59|478.79|476.49|478.91|476.61|478.79|476.49|19
1736228930000|2025-01-07 05:48:50|478.78|476.48|478.64|476.34|478.78|476.48|478.63|476.33|15
1736228940000|2025-01-07 05:49:00|478.65|476.35|478.67|476.37|478.68|476.38|478.65|476.35|3
1736228950000|2025-01-07 05:49:10|478.66|476.36|478.78|476.48|478.78|476.48|478.65|476.35|13
1736228960000|2025-01-07 05:49:20|478.77|476.47|478.77|476.47|478.8|476.5|478.73|476.43|16
1736228970000|2025-01-07 05:49:30|478.79|476.49|478.75|476.45|478.79|476.49|478.71|476.41|18
1736228980000|2025-01-07 05:49:40|478.74|476.44|478.75|476.45|478.75|476.45|478.72|476.42|8
1736228990000|2025-01-07 05:49:50|478.76|476.46|478.71|476.41|478.79|476.49|478.71|476.41|15
1736229000000|2025-01-07 05:50:00|478.72|476.42|478.87|476.57|478.9|476.6|478.68|476.38|9
1736229010000|2025-01-07 05:50:10|478.84|476.54|478.77|476.47|478.84|476.54|478.76|476.46|18
1736229020000|2025-01-07 05:50:20|478.78|476.48|478.77|476.47|478.79|476.49|478.75|476.45|18
1736229030000|2025-01-07 05:50:30|478.76|476.46|478.92|476.62|478.92|476.62|478.76|476.46|19
1736229040000|2025-01-07 05:50:40|478.87|476.57|478.92|476.62|478.93|476.63|478.85|476.55|10
1736229050000|2025-01-07 05:50:50|478.94|476.64|479|476.7|479|476.7|478.94|476.64|14
1736229060000|2025-01-07 05:51:00|478.99|476.69|479.08|476.78|479.09|476.79|478.98|476.68|24
1736229070000|2025-01-07 05:51:10|479.07|476.77|479.09|476.79|479.11|476.81|479.06|476.76|14
1736229080000|2025-01-07 05:51:20|479.07|476.77|478.98|476.68|479.07|476.77|478.92|476.62|14
1736229090000|2025-01-07 05:51:30|478.97|476.67|479.02|476.72|479.05|476.75|478.97|476.67|17
1736229100000|2025-01-07 05:51:40|478.95|476.65|478.92|476.62|478.98|476.68|478.92|476.62|14
1736229110000|2025-01-07 05:51:50|478.93|476.63|478.89|476.59|478.93|476.63|478.87|476.57|7
1736229120000|2025-01-07 05:52:00|478.88|476.58|478.87|476.57|478.89|476.59|478.87|476.57|6
1736229130000|2025-01-07 05:52:10|478.8|476.5|478.85|476.55|478.86|476.56|478.8|476.5|11
1736229140000|2025-01-07 05:52:20|478.84|476.54|478.85|476.55|478.85|476.55|478.84|476.54|10
1736229150000|2025-01-07 05:52:30|478.84|476.54|478.71|476.41|478.85|476.55|478.67|476.37|22
1736229160000|2025-01-07 05:52:40|478.72|476.42|478.75|476.45|478.79|476.49|478.69|476.39|10
1736229170000|2025-01-07 05:52:50|478.76|476.46|478.8|476.5|478.85|476.55|478.76|476.46|20
1736229180000|2025-01-07 05:53:00|478.84|476.54|478.82|476.52|478.84|476.54|478.79|476.49|18
1736229190000|2025-01-07 05:53:10|478.81|476.51|478.84|476.54|478.84|476.54|478.81|476.51|12
1736229200000|2025-01-07 05:53:20|478.83|476.53|478.79|476.49|478.84|476.54|478.79|476.49|20
1736229210000|2025-01-07 05:53:30|478.78|476.48|478.69|476.39|478.78|476.48|478.65|476.35|10
1736229220000|2025-01-07 05:53:40|478.7|476.4|478.76|476.46|478.77|476.47|478.69|476.39|22
1736229230000|2025-01-07 05:53:50|478.77|476.47|478.72|476.42|478.84|476.54|478.72|476.42|13
1736229240000|2025-01-07 05:54:00|478.73|476.43|478.73|476.43|478.73|476.43|478.73|476.43|1
1736229250000|2025-01-07 05:54:10|478.69|476.39|478.67|476.37|478.71|476.41|478.67|476.37|7
1736229260000|2025-01-07 05:54:20|478.69|476.39|478.69|476.39|478.69|476.39|478.68|476.38|21
1736229270000|2025-01-07 05:54:30|478.68|476.38|478.81|476.51|478.83|476.53|478.67|476.37|22
1736229280000|2025-01-07 05:54:40|478.82|476.52|478.73|476.43|478.82|476.52|478.73|476.43|15
1736229290000|2025-01-07 05:54:50|478.74|476.44|478.74|476.44|478.74|476.44|478.71|476.41|14
1736229300000|2025-01-07 05:55:00|478.72|476.42|478.75|476.45|478.76|476.46|478.72|476.42|12
1736229310000|2025-01-07 05:55:10|478.74|476.44|478.89|476.59|478.89|476.59|478.74|476.44|18
1736229320000|2025-01-07 05:55:20|478.88|476.58|478.78|476.48|478.89|476.59|478.78|476.48|16
1736229330000|2025-01-07 05:55:30|478.77|476.47|478.78|476.48|478.79|476.49|478.73|476.43|5
1736229340000|2025-01-07 05:55:40|478.77|476.47|478.82|476.52|478.84|476.54|478.77|476.47|10
1736229350000|2025-01-07 05:55:50|478.84|476.54|478.73|476.43|478.84|476.54|478.73|476.43|12
1736229360000|2025-01-07 05:56:00|478.66|476.36|478.71|476.41|478.71|476.41|478.66|476.36|3
1736229370000|2025-01-07 05:56:10|478.7|476.4|478.75|476.45|478.75|476.45|478.65|476.35|15
1736229380000|2025-01-07 05:56:20|478.73|476.43|478.72|476.42|478.74|476.44|478.71|476.41|15
1736229390000|2025-01-07 05:56:30|478.73|476.43|478.77|476.47|478.79|476.49|478.66|476.36|18
1736229400000|2025-01-07 05:56:40|478.76|476.46|478.78|476.48|478.78|476.48|478.72|476.42|15
1736229410000|2025-01-07 05:56:50|478.79|476.49|478.76|476.46|478.81|476.51|478.75|476.45|19
1736229420000|2025-01-07 05:57:00|478.75|476.45|478.76|476.46|478.82|476.52|478.75|476.45|12
1736229430000|2025-01-07 05:57:10|478.77|476.47|478.77|476.47|478.8|476.5|478.76|476.46|23
1736229440000|2025-01-07 05:57:20|478.78|476.48|478.76|476.46|478.78|476.48|478.74|476.44|10
1736229450000|2025-01-07 05:57:30|478.77|476.47|478.75|476.45|478.78|476.48|478.75|476.45|14
1736229460000|2025-01-07 05:57:40|478.73|476.43|478.7|476.4|478.73|476.43|478.7|476.4|2
1736229470000|2025-01-07 05:57:50|478.73|476.43|478.73|476.43|478.74|476.44|478.73|476.43|3
1736229480000|2025-01-07 05:58:00|478.71|476.41|478.71|476.41|478.71|476.41|478.71|476.41|1
1736229490000|2025-01-07 05:58:10|478.72|476.42|478.68|476.38|478.72|476.42|478.64|476.34|13
1736229500000|2025-01-07 05:58:20|478.7|476.4|478.77|476.47|478.78|476.48|478.68|476.38|15
1736229510000|2025-01-07 05:58:30|478.81|476.51|478.68|476.38|478.81|476.51|478.68|476.38|13
1736229520000|2025-01-07 05:58:40|478.63|476.33|478.63|476.33|478.64|476.34|478.63|476.33|3
1736229530000|2025-01-07 05:58:50|478.62|476.32|478.6|476.3|478.62|476.32|478.59|476.29|6
1736229540000|2025-01-07 05:59:00|478.61|476.31|478.59|476.29|478.62|476.32|478.59|476.29|9
1736229550000|2025-01-07 05:59:10|478.6|476.3|478.68|476.38|478.68|476.38|478.6|476.3|10
1736229560000|2025-01-07 05:59:20|478.67|476.37|478.62|476.32|478.67|476.37|478.62|476.32|10
1736229570000|2025-01-07 05:59:30|478.63|476.33|478.55|476.25|478.63|476.33|478.54|476.24|6
1736229580000|2025-01-07 05:59:40|478.52|476.22|478.54|476.24|478.55|476.25|478.52|476.22|10
1736229590000|2025-01-07 05:59:50|478.53|476.23|478.45|476.15|478.54|476.24|478.43|476.13|23
1736229600000|2025-01-07 06:00:00|478.46|476.16|478.56|476.26|478.56|476.26|478.44|476.14|16
1736229610000|2025-01-07 06:00:10|478.58|476.28|478.45|476.15|478.61|476.31|478.45|476.15|21
1736229620000|2025-01-07 06:00:20|478.41|476.11|478.32|476.02|478.41|476.11|478.31|476.01|19
1736229630000|2025-01-07 06:00:30|478.31|476.01|478.16|475.86|478.31|476.01|478.16|475.86|8
1736229640000|2025-01-07 06:00:40|478.14|475.84|478.15|475.85|478.19|475.89|478.07|475.77|20
1736229650000|2025-01-07 06:00:50|478.14|475.84|478.09|475.79|478.14|475.84|478.08|475.78|4
1736229660000|2025-01-07 06:01:00|478.1|475.8|478.16|475.86|478.29|475.99|478.09|475.79|17
1736229670000|2025-01-07 06:01:10|478.13|475.83|478.07|475.77|478.13|475.83|478.06|475.76|19
1736229680000|2025-01-07 06:01:20|478.08|475.78|478.25|475.95|478.26|475.96|478.06|475.76|16
1736229690000|2025-01-07 06:01:30|478.26|475.96|478.3|476|478.3|476|478.23|475.93|12
1736229700000|2025-01-07 06:01:40|478.26|475.96|478.33|476.03|478.37|476.07|478.26|475.96|15
1736229710000|2025-01-07 06:01:50|478.32|476.02|478.33|476.03|478.35|476.05|478.32|476.02|12
1736229720000|2025-01-07 06:02:00|478.34|476.04|478.3|476|478.36|476.06|478.28|475.98|23
1736229730000|2025-01-07 06:02:10|478.31|476.01|478.32|476.02|478.35|476.05|478.29|475.99|20
1736229740000|2025-01-07 06:02:20|478.31|476.01|478.29|475.99|478.43|476.13|478.28|475.98|18
1736229750000|2025-01-07 06:02:30|478.28|475.98|478.33|476.03|478.34|476.04|478.28|475.98|18
1736229760000|2025-01-07 06:02:40|478.32|476.02|478.32|476.02|478.38|476.08|478.31|476.01|20
1736229770000|2025-01-07 06:02:50|478.33|476.03|478.33|476.03|478.4|476.1|478.33|476.03|13
1736229780000|2025-01-07 06:03:00|478.32|476.02|478.44|476.14|478.45|476.15|478.32|476.02|18
1736229790000|2025-01-07 06:03:10|478.5|476.2|478.5|476.2|478.54|476.24|478.48|476.18|19
1736229800000|2025-01-07 06:03:20|478.48|476.18|478.45|476.15|478.48|476.18|478.43|476.13|11
1736229810000|2025-01-07 06:03:30|478.47|476.17|478.49|476.19|478.51|476.21|478.45|476.15|10
1736229820000|2025-01-07 06:03:40|478.48|476.18|478.52|476.22|478.56|476.26|478.48|476.18|22
1736229830000|2025-01-07 06:03:50|478.51|476.21|478.62|476.32|478.62|476.32|478.49|476.19|14
1736229840000|2025-01-07 06:04:00|478.6|476.3|478.61|476.31|478.66|476.36|478.58|476.28|16
1736229850000|2025-01-07 06:04:10|478.64|476.34|478.71|476.41|478.74|476.44|478.63|476.33|18
1736229860000|2025-01-07 06:04:20|478.72|476.42|478.66|476.36|478.72|476.42|478.63|476.33|22
1736229870000|2025-01-07 06:04:30|478.67|476.37|478.36|476.06|478.67|476.37|478.36|476.06|18
1736229880000|2025-01-07 06:04:40|478.37|476.07|478.31|476.01|478.39|476.09|478.31|476.01|17
1736229890000|2025-01-07 06:04:50|478.3|476|478.31|476.01|478.36|476.06|478.3|476|9
1736229900000|2025-01-07 06:05:00|478.3|476|478.13|475.83|478.32|476.02|478.12|475.82|14
1736229910000|2025-01-07 06:05:10|478.14|475.84|478.42|476.12|478.42|476.12|478.13|475.83|25
1736229920000|2025-01-07 06:05:20|478.38|476.08|478.4|476.1|478.45|476.15|478.38|476.08|19
1736229930000|2025-01-07 06:05:30|478.41|476.11|478.41|476.11|478.44|476.14|478.39|476.09|24
1736229940000|2025-01-07 06:05:40|478.4|476.1|478.34|476.04|478.45|476.15|478.34|476.04|19
1736229950000|2025-01-07 06:05:50|478.35|476.05|478.33|476.03|478.35|476.05|478.33|476.03|5
1736229960000|2025-01-07 06:06:00|478.28|475.98|478.31|476.01|478.37|476.07|478.28|475.98|5
1736229970000|2025-01-07 06:06:10|478.34|476.04|478.36|476.06|478.36|476.06|478.3|476|13
1736229980000|2025-01-07 06:06:20|478.37|476.07|478.39|476.09|478.42|476.12|478.34|476.04|14
1736229990000|2025-01-07 06:06:30|478.42|476.12|478.44|476.14|478.47|476.17|478.4|476.1|5
1736230000000|2025-01-07 06:06:40|478.41|476.11|478.25|475.95|478.45|476.15|478.23|475.93|13
1736230010000|2025-01-07 06:06:50|478.26|475.96|478.33|476.03|478.33|476.03|478.26|475.96|11
1736230020000|2025-01-07 06:07:00|478.32|476.02|478.12|475.82|478.32|476.02|478.12|475.82|8
1736230030000|2025-01-07 06:07:10|478.11|475.81|478.38|476.08|478.38|476.08|478.08|475.78|20
1736230040000|2025-01-07 06:07:20|478.39|476.09|478.34|476.04|478.41|476.11|478.34|476.04|22
1736230050000|2025-01-07 06:07:30|478.3|476|478.27|475.97|478.31|476.01|478.24|475.94|14
1736230060000|2025-01-07 06:07:40|478.32|476.02|478.41|476.11|478.42|476.12|478.32|476.02|9
1736230070000|2025-01-07 06:07:50|478.44|476.14|478.41|476.11|478.44|476.14|478.41|476.11|7
1736230080000|2025-01-07 06:08:00|478.44|476.14|478.52|476.22|478.52|476.22|478.43|476.13|15
1736230090000|2025-01-07 06:08:10|478.58|476.28|478.73|476.43|478.73|476.43|478.58|476.28|17
1736230100000|2025-01-07 06:08:20|478.74|476.44|478.89|476.59|478.89|476.59|478.73|476.43|21
1736230110000|2025-01-07 06:08:30|478.88|476.58|478.87|476.57|478.88|476.58|478.82|476.52|15
1736230120000|2025-01-07 06:08:40|478.88|476.58|478.77|476.47|478.89|476.59|478.77|476.47|16
1736230130000|2025-01-07 06:08:50|478.76|476.46|478.26|475.96|478.77|476.47|478.26|475.96|10
1736230140000|2025-01-07 06:09:00|478.27|475.97|478.57|476.27|478.57|476.27|478.27|475.97|15
1736230150000|2025-01-07 06:09:10|478.59|476.29|478.63|476.33|478.64|476.34|478.59|476.29|12
1736230160000|2025-01-07 06:09:20|478.62|476.32|478.62|476.32|478.62|476.32|478.59|476.29|10
1736230170000|2025-01-07 06:09:30|478.61|476.31|478.62|476.32|478.62|476.32|478.61|476.31|10
1736230180000|2025-01-07 06:09:40|478.63|476.33|478.65|476.35|478.69|476.39|478.62|476.32|13
1736230190000|2025-01-07 06:09:50|478.62|476.32|478.62|476.32|478.62|476.32|478.62|476.32|1
1736230200000|2025-01-07 06:10:00|478.64|476.34|478.62|476.32|478.65|476.35|478.62|476.32|8
1736230210000|2025-01-07 06:10:10|478.63|476.33|478.63|476.33|478.64|476.34|478.63|476.33|7
1736230220000|2025-01-07 06:10:20|478.64|476.34|478.68|476.38|478.68|476.38|478.63|476.33|9
1736230230000|2025-01-07 06:10:30|478.67|476.37|478.65|476.35|478.68|476.38|478.63|476.33|11
1736230240000|2025-01-07 06:10:40|478.66|476.36|478.5|476.2|478.67|476.37|478.48|476.18|10
1736230250000|2025-01-07 06:10:50|478.49|476.19|478.48|476.18|478.5|476.2|478.47|476.17|18
1736230260000|2025-01-07 06:11:00|478.49|476.19|478.49|476.19|478.5|476.2|478.48|476.18|15
1736230270000|2025-01-07 06:11:10|478.5|476.2|478.33|476.03|478.51|476.21|478.33|476.03|18
1736230280000|2025-01-07 06:11:20|478.34|476.04|478.35|476.05|478.37|476.07|478.26|475.96|20
1736230290000|2025-01-07 06:11:30|478.29|475.99|478.4|476.1|478.4|476.1|478.28|475.98|10
1736230300000|2025-01-07 06:11:40|478.39|476.09|478.38|476.08|478.41|476.11|478.38|476.08|8
1736230310000|2025-01-07 06:11:50|478.33|476.03|478.35|476.05|478.37|476.07|478.33|476.03|10
1736230320000|2025-01-07 06:12:00|478.36|476.06|478.35|476.05|478.36|476.06|478.35|476.05|2
1736230330000|2025-01-07 06:12:10|478.44|476.14|478.42|476.12|478.44|476.14|478.39|476.09|8
1736230340000|2025-01-07 06:12:20|478.48|476.18|478.49|476.19|478.52|476.22|478.45|476.15|8
1736230350000|2025-01-07 06:12:30|478.5|476.2|478.49|476.19|478.52|476.22|478.47|476.17|8
1736230360000|2025-01-07 06:12:40|478.47|476.17|478.47|476.17|478.48|476.18|478.44|476.14|7
1736230380000|2025-01-07 06:13:00|478.49|476.19|478.45|476.15|478.5|476.2|478.45|476.15|10
1736230390000|2025-01-07 06:13:10|478.46|476.16|478.46|476.16|478.47|476.17|478.46|476.16|9
1736230400000|2025-01-07 06:13:20|478.45|476.15|478.55|476.25|478.55|476.25|478.45|476.15|9
1736230520000|2025-01-07 06:15:20|478.7|476.4|478.86|476.56|478.86|476.56|478.7|476.4|2
1736230540000|2025-01-07 06:15:40|478.84|476.54|478.85|476.55|478.86|476.56|478.83|476.53|17
1736230550000|2025-01-07 06:15:50|478.84|476.54|479.1|476.8|479.1|476.8|478.84|476.54|12
1736230560000|2025-01-07 06:16:00|479.17|476.87|479.21|476.91|479.23|476.93|479.17|476.87|10
1736230570000|2025-01-07 06:16:10|479.2|476.9|479.24|476.94|479.35|477.05|479.2|476.9|12
1736230580000|2025-01-07 06:16:20|479.25|476.95|479.26|476.96|479.26|476.96|479.25|476.95|8
1736230590000|2025-01-07 06:16:30|479.25|476.95|479.25|476.95|479.26|476.96|479.25|476.95|13
1736230600000|2025-01-07 06:16:40|479.29|476.99|479.36|477.06|479.36|477.06|479.25|476.95|9
1736230610000|2025-01-07 06:16:50|479.35|477.05|479.19|476.89|479.36|477.06|479.19|476.89|17
1736230620000|2025-01-07 06:17:00|479.2|476.9|479.17|476.87|479.21|476.91|479.16|476.86|16
1736230630000|2025-01-07 06:17:10|479.18|476.88|479.06|476.76|479.19|476.89|479.03|476.73|22
1736230640000|2025-01-07 06:17:20|479.08|476.78|479.2|476.9|479.24|476.94|479.06|476.76|12
1736230650000|2025-01-07 06:17:30|479.18|476.88|479.34|477.04|479.34|477.04|479.15|476.85|14
1736230660000|2025-01-07 06:17:40|479.33|477.03|479.31|477.01|479.33|477.03|479.25|476.95|19
1736230670000|2025-01-07 06:17:50|479.34|477.04|479.36|477.06|479.37|477.07|479.33|477.03|15
1736230680000|2025-01-07 06:18:00|479.37|477.07|479.29|476.99|479.37|477.07|479.27|476.97|12
1736230690000|2025-01-07 06:18:10|479.3|477|479.35|477.05|479.37|477.07|479.27|476.97|14
1736230700000|2025-01-07 06:18:20|479.36|477.06|479.36|477.06|479.36|477.06|479.26|476.96|17
1736230710000|2025-01-07 06:18:30|479.35|477.05|479.34|477.04|479.36|477.06|479.34|477.04|9
1736230720000|2025-01-07 06:18:40|479.32|477.02|479.3|477|479.35|477.05|479.3|477|14
1736230730000|2025-01-07 06:18:50|479.29|476.99|479.27|476.97|479.29|476.99|479.22|476.92|5
1736230740000|2025-01-07 06:19:00|479.25|476.95|479.28|476.98|479.29|476.99|479.25|476.95|17
1736230750000|2025-01-07 06:19:10|479.27|476.97|479.37|477.07|479.39|477.09|479.27|476.97|15
1736230760000|2025-01-07 06:19:20|479.35|477.05|479.4|477.1|479.4|477.1|479.35|477.05|13
1736230770000|2025-01-07 06:19:30|479.39|477.09|479.37|477.07|479.39|477.09|479.37|477.07|9
1736230780000|2025-01-07 06:19:40|479.38|477.08|479.27|476.97|479.38|477.08|479.25|476.95|12
1736230790000|2025-01-07 06:19:50|479.26|476.96|479.36|477.06|479.37|477.07|479.26|476.96|9
1736230800000|2025-01-07 06:20:00|479.37|477.07|479.62|477.32|479.62|477.32|479.37|477.07|15
1736230810000|2025-01-07 06:20:10|479.61|477.31|479.61|477.31|479.62|477.32|479.59|477.29|9
1736230820000|2025-01-07 06:20:20|479.6|477.3|479.47|477.17|479.6|477.3|479.47|477.17|16
1736230830000|2025-01-07 06:20:30|479.45|477.15|479.41|477.11|479.46|477.16|479.41|477.11|12
1736230840000|2025-01-07 06:20:40|479.42|477.12|479.48|477.18|479.51|477.21|479.41|477.11|20
1736230860000|2025-01-07 06:21:00|479.47|477.17|479.42|477.12|479.49|477.19|479.42|477.12|9
1736230870000|2025-01-07 06:21:10|479.43|477.13|479.45|477.15|479.48|477.18|479.43|477.13|13
1736230880000|2025-01-07 06:21:20|479.44|477.14|479.66|477.36|479.68|477.38|479.44|477.14|15
1736230890000|2025-01-07 06:21:30|479.65|477.35|479.65|477.35|479.66|477.36|479.61|477.31|15
1736230900000|2025-01-07 06:21:40|479.63|477.33|479.5|477.2|479.64|477.34|479.49|477.19|12
1736230910000|2025-01-07 06:21:50|479.52|477.22|479.51|477.21|479.52|477.22|479.51|477.21|8
1736230920000|2025-01-07 06:22:00|479.49|477.19|479.49|477.19|479.52|477.22|479.49|477.19|8
1736230930000|2025-01-07 06:22:10|479.47|477.17|479.52|477.22|479.53|477.23|479.47|477.17|9
1736230940000|2025-01-07 06:22:20|479.51|477.21|479.54|477.24|479.55|477.25|479.51|477.21|10
1736230950000|2025-01-07 06:22:30|479.53|477.23|479.48|477.18|479.53|477.23|479.48|477.18|4
1736230960000|2025-01-07 06:22:40|479.46|477.16|479.39|477.09|479.46|477.16|479.39|477.09|5
1736230970000|2025-01-07 06:22:50|479.36|477.06|479.35|477.05|479.38|477.08|479.32|477.02|17
1736230980000|2025-01-07 06:23:00|479.36|477.06|479.37|477.07|479.37|477.07|479.35|477.05|11
1736230990000|2025-01-07 06:23:10|479.36|477.06|479.33|477.03|479.36|477.06|479.33|477.03|11
1736231000000|2025-01-07 06:23:20|479.34|477.04|479.38|477.08|479.4|477.1|479.33|477.03|13
1736231010000|2025-01-07 06:23:30|479.37|477.07|479.41|477.11|479.41|477.11|479.36|477.06|9
1736231020000|2025-01-07 06:23:40|479.4|477.1|479.4|477.1|479.42|477.12|479.39|477.09|15
1736231030000|2025-01-07 06:23:50|479.39|477.09|479.37|477.07|479.4|477.1|479.37|477.07|10
1736231040000|2025-01-07 06:24:00|479.38|477.08|479.45|477.15|479.48|477.18|479.37|477.07|12
1736231050000|2025-01-07 06:24:10|479.43|477.13|479.37|477.07|479.46|477.16|479.37|477.07|8
1736231060000|2025-01-07 06:24:20|479.38|477.08|479.38|477.08|479.39|477.09|479.37|477.07|6
1736231070000|2025-01-07 06:24:30|479.37|477.07|479.43|477.13|479.44|477.14|479.37|477.07|6
1736231080000|2025-01-07 06:24:40|479.39|477.09|479.45|477.15|479.51|477.21|479.39|477.09|9
1736231090000|2025-01-07 06:24:50|479.46|477.16|479.46|477.16|479.47|477.17|479.43|477.13|19
1736231100000|2025-01-07 06:25:00|479.45|477.15|479.47|477.17|479.47|477.17|479.45|477.15|13
1736231110000|2025-01-07 06:25:10|479.46|477.16|479.48|477.18|479.5|477.2|479.46|477.16|17
1736231120000|2025-01-07 06:25:20|479.47|477.17|479.44|477.14|479.48|477.18|479.44|477.14|8
1736231130000|2025-01-07 06:25:30|479.35|477.05|479.47|477.17|479.54|477.24|479.3|477|14
1736231140000|2025-01-07 06:25:40|479.46|477.16|479.41|477.11|479.5|477.2|479.41|477.11|12
1736231150000|2025-01-07 06:25:50|479.42|477.12|479.42|477.12|479.43|477.13|479.41|477.11|11
1736231160000|2025-01-07 06:26:00|479.41|477.11|479.32|477.02|479.42|477.12|479.25|476.95|16
1736231170000|2025-01-07 06:26:10|479.27|476.97|479.27|476.97|479.33|477.03|479.27|476.97|22
1736231180000|2025-01-07 06:26:20|479.28|476.98|479.28|476.98|479.29|476.99|479.25|476.95|20
1736231190000|2025-01-07 06:26:30|479.27|476.97|479.28|476.98|479.3|477|479.27|476.97|8
1736231200000|2025-01-07 06:26:40|479.29|476.99|479.28|476.98|479.29|476.99|479.28|476.98|12
1736231210000|2025-01-07 06:26:50|479.29|476.99|479.28|476.98|479.29|476.99|479.27|476.97|20
1736231220000|2025-01-07 06:27:00|479.27|476.97|479.31|477.01|479.34|477.04|479.27|476.97|13
1736231230000|2025-01-07 06:27:10|479.34|477.04|479.31|477.01|479.34|477.04|479.3|477|11
1736231240000|2025-01-07 06:27:20|479.34|477.04|479.28|476.98|479.34|477.04|479.27|476.97|14
1736231250000|2025-01-07 06:27:30|479.31|477.01|479.27|476.97|479.4|477.1|479.27|476.97|16
1736231260000|2025-01-07 06:27:40|479.28|476.98|479.27|476.97|479.3|477|479.27|476.97|11
1736231270000|2025-01-07 06:27:50|479.26|476.96|479.31|477.01|479.31|477.01|479.26|476.96|14
1736231280000|2025-01-07 06:28:00|479.28|476.98|479.28|476.98|479.32|477.02|479.27|476.97|15
1736231290000|2025-01-07 06:28:10|479.29|476.99|479.23|476.93|479.3|477|479.23|476.93|23
1736231300000|2025-01-07 06:28:20|479.17|476.87|479.17|476.87|479.17|476.87|479.15|476.85|3
1736231310000|2025-01-07 06:28:30|479.13|476.83|479.24|476.94|479.24|476.94|479.13|476.83|10
1736231320000|2025-01-07 06:28:40|479.25|476.95|479.25|476.95|479.25|476.95|479.2|476.9|17
1736231340000|2025-01-07 06:29:00|479.17|476.87|479.13|476.83|479.2|476.9|479.12|476.82|11
1736231350000|2025-01-07 06:29:10|479.14|476.84|479.16|476.86|479.19|476.89|479.13|476.83|17
1736231360000|2025-01-07 06:29:20|479.15|476.85|479.27|476.97|479.3|477|479.15|476.85|19
1736231370000|2025-01-07 06:29:30|479.26|476.96|479.27|476.97|479.29|476.99|479.26|476.96|14
1736231380000|2025-01-07 06:29:40|479.28|476.98|479.25|476.95|479.29|476.99|479.23|476.93|16
1736231390000|2025-01-07 06:29:50|479.26|476.96|479.28|476.98|479.29|476.99|479.25|476.95|17
1736231400000|2025-01-07 06:30:00|479.27|476.97|479.28|476.98|479.32|477.02|479.26|476.96|13
1736231410000|2025-01-07 06:30:10|479.29|476.99|479.26|476.96|479.29|476.99|479.26|476.96|13
1736231420000|2025-01-07 06:30:20|479.3|477|479.27|476.97|479.31|477.01|479.26|476.96|12
1736231430000|2025-01-07 06:30:30|479.29|476.99|479.33|477.03|479.33|477.03|479.27|476.97|7
1736231440000|2025-01-07 06:30:40|479.32|477.02|479.2|476.9|479.33|477.03|479.2|476.9|15
1736231450000|2025-01-07 06:30:50|479.19|476.89|479.22|476.92|479.24|476.94|479.19|476.89|11
1736231460000|2025-01-07 06:31:00|479.23|476.93|479.22|476.92|479.26|476.96|479.22|476.92|19
1736231470000|2025-01-07 06:31:10|479.21|476.91|479.25|476.95|479.25|476.95|479.19|476.89|15
1736231480000|2025-01-07 06:31:20|479.24|476.94|479.23|476.93|479.25|476.95|479.2|476.9|20
1736231490000|2025-01-07 06:31:30|479.22|476.92|479.05|476.75|479.24|476.94|479.04|476.74|22
1736231500000|2025-01-07 06:31:40|478.97|476.67|478.99|476.69|479.03|476.73|478.97|476.67|22
1736231510000|2025-01-07 06:31:50|479|476.7|479|476.7|479.03|476.73|479|476.7|6
1736231520000|2025-01-07 06:32:00|479.01|476.71|479.1|476.8|479.11|476.81|478.99|476.69|14
1736231530000|2025-01-07 06:32:10|479.09|476.79|479.04|476.74|479.12|476.82|479.04|476.74|14
1736231540000|2025-01-07 06:32:20|479|476.7|479.12|476.82|479.12|476.82|479|476.7|10
1736231550000|2025-01-07 06:32:30|479.14|476.84|479.13|476.83|479.15|476.85|479.11|476.81|13
1736231560000|2025-01-07 06:32:40|479.14|476.84|479.12|476.82|479.14|476.84|479.12|476.82|11
1736231570000|2025-01-07 06:32:50|479.13|476.83|479.14|476.84|479.14|476.84|479.13|476.83|12
1736231580000|2025-01-07 06:33:00|479.15|476.85|479.28|476.98|479.29|476.99|479.15|476.85|6
1736231590000|2025-01-07 06:33:10|479.29|476.99|479.44|477.14|479.44|477.14|479.29|476.99|14
1736231600000|2025-01-07 06:33:20|479.45|477.15|479.43|477.13|479.45|477.15|479.43|477.13|6
1736231610000|2025-01-07 06:33:30|479.37|477.07|479.38|477.08|479.39|477.09|479.36|477.06|8
1736231620000|2025-01-07 06:33:40|479.37|477.07|479.44|477.14|479.45|477.15|479.37|477.07|18
1736231630000|2025-01-07 06:33:50|479.45|477.15|479.45|477.15|479.46|477.16|479.43|477.13|6
1736231640000|2025-01-07 06:34:00|479.43|477.13|479.7|477.4|479.71|477.41|479.43|477.13|17
1736231650000|2025-01-07 06:34:10|479.69|477.39|479.67|477.37|479.7|477.4|479.67|477.37|11
1736231660000|2025-01-07 06:34:20|479.64|477.34|479.69|477.39|479.72|477.42|479.64|477.34|9
1736231670000|2025-01-07 06:34:30|479.7|477.4|479.71|477.41|479.72|477.42|479.69|477.39|20
1736231680000|2025-01-07 06:34:40|479.7|477.4|479.74|477.44|479.82|477.52|479.7|477.4|17
1736231690000|2025-01-07 06:34:50|479.75|477.45|479.76|477.46|479.8|477.5|479.74|477.44|18
1736231700000|2025-01-07 06:35:00|479.8|477.5|479.82|477.52|479.88|477.58|479.76|477.46|17
1736231710000|2025-01-07 06:35:10|479.8|477.5|479.78|477.48|479.89|477.59|479.76|477.46|17
1736231720000|2025-01-07 06:35:20|479.77|477.47|479.76|477.46|479.79|477.49|479.75|477.45|6
1736231730000|2025-01-07 06:35:30|479.75|477.45|479.78|477.48|479.78|477.48|479.75|477.45|9
1736231740000|2025-01-07 06:35:40|479.76|477.46|479.66|477.36|479.78|477.48|479.66|477.36|7
1736231750000|2025-01-07 06:35:50|479.67|477.37|479.67|477.37|479.68|477.38|479.66|477.36|7
1736231760000|2025-01-07 06:36:00|479.68|477.38|479.53|477.23|479.68|477.38|479.53|477.23|18
1736231770000|2025-01-07 06:36:10|479.55|477.25|479.57|477.27|479.6|477.3|479.53|477.23|14
1736231780000|2025-01-07 06:36:20|479.58|477.28|479.46|477.16|479.58|477.28|479.46|477.16|13
1736231790000|2025-01-07 06:36:30|479.47|477.17|479.35|477.05|479.51|477.21|479.32|477.02|20
1736231800000|2025-01-07 06:36:40|479.44|477.14|479.39|477.09|479.45|477.15|479.36|477.06|25
1736231810000|2025-01-07 06:36:50|479.38|477.08|479.43|477.13|479.45|477.15|479.34|477.04|20
1736231820000|2025-01-07 06:37:00|479.44|477.14|479.71|477.41|479.71|477.41|479.43|477.13|10
1736231830000|2025-01-07 06:37:10|479.69|477.39|479.8|477.5|479.8|477.5|479.68|477.38|18
1736231840000|2025-01-07 06:37:20|479.77|477.47|479.74|477.44|479.81|477.51|479.71|477.41|17
1736231850000|2025-01-07 06:37:30|479.75|477.45|479.69|477.39|479.78|477.48|479.68|477.38|14
1736231860000|2025-01-07 06:37:40|479.73|477.43|479.66|477.36|479.75|477.45|479.66|477.36|16
1736231870000|2025-01-07 06:37:50|479.67|477.37|479.67|477.37|479.67|477.37|479.66|477.36|5
1736231880000|2025-01-07 06:38:00|479.68|477.38|479.76|477.46|479.79|477.49|479.68|477.38|13
1736231890000|2025-01-07 06:38:10|479.77|477.47|479.68|477.38|479.78|477.48|479.68|477.38|12
1736231900000|2025-01-07 06:38:20|479.67|477.37|479.62|477.32|479.7|477.4|479.61|477.31|15
1736231910000|2025-01-07 06:38:30|479.63|477.33|479.46|477.16|479.63|477.33|479.46|477.16|13
1736231920000|2025-01-07 06:38:40|479.45|477.15|479.43|477.13|479.46|477.16|479.42|477.12|17
1736231930000|2025-01-07 06:38:50|479.44|477.14|479.43|477.13|479.44|477.14|479.43|477.13|4
1736231940000|2025-01-07 06:39:00|479.39|477.09|479.34|477.04|479.41|477.11|479.31|477.01|9
1736231950000|2025-01-07 06:39:10|479.35|477.05|479.35|477.05|479.36|477.06|479.3|477|11
1736231960000|2025-01-07 06:39:20|479.34|477.04|479.38|477.08|479.4|477.1|479.34|477.04|16
1736231970000|2025-01-07 06:39:30|479.39|477.09|479.37|477.07|479.41|477.11|479.37|477.07|16
1736231980000|2025-01-07 06:39:40|479.38|477.08|479.26|476.96|479.38|477.08|479.26|476.96|10
1736231990000|2025-01-07 06:39:50|479.27|476.97|479.22|476.92|479.31|477.01|479.22|476.92|8
1736232000000|2025-01-07 06:40:00|479.18|476.88|479.12|476.82|479.2|476.9|479.09|476.79|18
1736232010000|2025-01-07 06:40:10|479.11|476.81|479.11|476.81|479.13|476.83|479.02|476.72|17
1736232020000|2025-01-07 06:40:20|479.12|476.82|479.14|476.84|479.16|476.86|479.07|476.77|17
1736232030000|2025-01-07 06:40:30|479.15|476.85|479.14|476.84|479.15|476.85|479.1|476.8|10
1736232040000|2025-01-07 06:40:40|479.13|476.83|479.13|476.83|479.14|476.84|479.11|476.81|13
1736232050000|2025-01-07 06:40:50|479.12|476.82|479.04|476.74|479.16|476.86|479.01|476.71|14
1736232060000|2025-01-07 06:41:00|479.05|476.75|478.79|476.49|479.05|476.75|478.79|476.49|21
1736232070000|2025-01-07 06:41:10|478.81|476.51|478.78|476.48|478.81|476.51|478.71|476.41|18
1736232080000|2025-01-07 06:41:20|478.79|476.49|478.92|476.62|478.96|476.66|478.78|476.48|14
1736232090000|2025-01-07 06:41:30|478.91|476.61|478.79|476.49|478.94|476.64|478.77|476.47|20
1736232100000|2025-01-07 06:41:40|478.75|476.45|478.75|476.45|478.78|476.48|478.7|476.4|23
1736232110000|2025-01-07 06:41:50|478.73|476.43|478.74|476.44|478.78|476.48|478.72|476.42|19
1736232120000|2025-01-07 06:42:00|478.77|476.47|478.67|476.37|478.77|476.47|478.67|476.37|16
1736232130000|2025-01-07 06:42:10|478.65|476.35|478.67|476.37|478.71|476.41|478.65|476.35|17
1736232140000|2025-01-07 06:42:20|478.66|476.36|478.66|476.36|478.69|476.39|478.64|476.34|17
1736232150000|2025-01-07 06:42:30|478.63|476.33|478.6|476.3|478.66|476.36|478.6|476.3|19
1736232160000|2025-01-07 06:42:40|478.62|476.32|478.67|476.37|478.67|476.37|478.61|476.31|10
1736232170000|2025-01-07 06:42:50|478.66|476.36|478.61|476.31|478.67|476.37|478.58|476.28|15
1736232180000|2025-01-07 06:43:00|478.62|476.32|478.49|476.19|478.62|476.32|478.48|476.18|14
1736232190000|2025-01-07 06:43:10|478.5|476.2|478.54|476.24|478.56|476.26|478.48|476.18|12
1736232200000|2025-01-07 06:43:20|478.56|476.26|478.57|476.27|478.57|476.27|478.53|476.23|10
1736232210000|2025-01-07 06:43:30|478.61|476.31|478.79|476.49|478.79|476.49|478.6|476.3|12
1736232220000|2025-01-07 06:43:40|478.82|476.52|479|476.7|479|476.7|478.82|476.52|10
1736232230000|2025-01-07 06:43:50|479.03|476.73|479.14|476.84|479.14|476.84|479.03|476.73|11
1736232240000|2025-01-07 06:44:00|479.16|476.86|479.15|476.85|479.18|476.88|479.13|476.83|14
1736232250000|2025-01-07 06:44:10|479.14|476.84|479.01|476.71|479.14|476.84|479.01|476.71|22
1736232260000|2025-01-07 06:44:20|478.97|476.67|479.01|476.71|479.02|476.72|478.93|476.63|13
1736232270000|2025-01-07 06:44:30|478.97|476.67|478.92|476.62|478.99|476.69|478.92|476.62|16
1736232280000|2025-01-07 06:44:40|478.93|476.63|478.93|476.63|478.97|476.67|478.91|476.61|16
1736232290000|2025-01-07 06:44:50|478.91|476.61|478.96|476.66|478.97|476.67|478.91|476.61|15
1736232300000|2025-01-07 06:45:00|478.95|476.65|478.99|476.69|479|476.7|478.92|476.62|14
1736232310000|2025-01-07 06:45:10|478.98|476.68|478.96|476.66|479.03|476.73|478.95|476.65|26
1736232320000|2025-01-07 06:45:20|478.93|476.63|478.92|476.62|478.93|476.63|478.92|476.62|6
1736232330000|2025-01-07 06:45:30|478.93|476.63|478.9|476.6|478.95|476.65|478.9|476.6|23
1736232340000|2025-01-07 06:45:40|478.89|476.59|479|476.7|479.04|476.74|478.89|476.59|17
1736232350000|2025-01-07 06:45:50|479.01|476.71|479.04|476.74|479.04|476.74|478.98|476.68|13
1736232360000|2025-01-07 06:46:00|479.05|476.75|479.12|476.82|479.15|476.85|479.05|476.75|11
1736232370000|2025-01-07 06:46:10|479.15|476.85|479.2|476.9|479.23|476.93|479.15|476.85|9
1736232380000|2025-01-07 06:46:20|479.18|476.88|479.21|476.91|479.25|476.95|479.18|476.88|13
1736232390000|2025-01-07 06:46:30|479.23|476.93|479.11|476.81|479.23|476.93|479.1|476.8|16
1736232400000|2025-01-07 06:46:40|479.1|476.8|479.15|476.85|479.15|476.85|479.02|476.72|20
1736232410000|2025-01-07 06:46:50|479.16|476.86|479.28|476.98|479.28|476.98|479.16|476.86|20
1736232420000|2025-01-07 06:47:00|479.33|477.03|479.41|477.11|479.42|477.12|479.28|476.98|13
1736232430000|2025-01-07 06:47:10|479.47|477.17|479.6|477.3|479.6|477.3|479.45|477.15|19
1736232440000|2025-01-07 06:47:20|479.61|477.31|479.52|477.22|479.61|477.31|479.51|477.21|13
1736232450000|2025-01-07 06:47:30|479.53|477.23|479.58|477.28|479.58|477.28|479.53|477.23|5
1736232460000|2025-01-07 06:47:40|479.57|477.27|479.53|477.23|479.57|477.27|479.52|477.22|11
1736232470000|2025-01-07 06:47:50|479.54|477.24|479.54|477.24|479.58|477.28|479.53|477.23|7
1736232480000|2025-01-07 06:48:00|479.52|477.22|479.56|477.26|479.57|477.27|479.52|477.22|9
1736232490000|2025-01-07 06:48:10|479.57|477.27|479.69|477.39|479.69|477.39|479.57|477.27|15
1736232500000|2025-01-07 06:48:20|479.68|477.38|480.01|477.71|480.03|477.73|479.68|477.38|19
1736232510000|2025-01-07 06:48:30|480.02|477.72|479.66|477.36|480.02|477.72|479.66|477.36|19
1736232520000|2025-01-07 06:48:40|479.67|477.37|479.66|477.36|479.67|477.37|479.66|477.36|4
1736232530000|2025-01-07 06:48:50|479.61|477.31|479.62|477.32|479.63|477.33|479.61|477.31|10
1736232540000|2025-01-07 06:49:00|479.61|477.31|479.52|477.22|479.61|477.31|479.5|477.2|13
1736232550000|2025-01-07 06:49:10|479.53|477.23|479.52|477.22|479.53|477.23|479.5|477.2|10
1736232560000|2025-01-07 06:49:20|479.53|477.23|479.68|477.38|479.68|477.38|479.53|477.23|12
1736232570000|2025-01-07 06:49:30|479.66|477.36|479.67|477.37|479.7|477.4|479.65|477.35|5
1736232580000|2025-01-07 06:49:40|479.68|477.38|479.53|477.23|479.69|477.39|479.5|477.2|11
1736232590000|2025-01-07 06:49:50|479.54|477.24|479.48|477.18|479.54|477.24|479.48|477.18|10
1736232600000|2025-01-07 06:50:00|479.44|477.14|479.51|477.21|479.54|477.24|479.43|477.13|15
1736232610000|2025-01-07 06:50:10|479.52|477.22|479.63|477.33|479.63|477.33|479.52|477.22|14
1736232620000|2025-01-07 06:50:20|479.62|477.32|479.59|477.29|479.62|477.32|479.58|477.28|5
1736232630000|2025-01-07 06:50:30|479.6|477.3|479.56|477.26|479.61|477.31|479.56|477.26|10
1736232640000|2025-01-07 06:50:40|479.46|477.16|479.39|477.09|479.46|477.16|479.39|477.09|13
1736232650000|2025-01-07 06:50:50|479.38|477.08|479.4|477.1|479.4|477.1|479.38|477.08|10
1736232660000|2025-01-07 06:51:00|479.44|477.14|479.56|477.26|479.56|477.26|479.41|477.11|22
1736232670000|2025-01-07 06:51:10|479.57|477.27|479.56|477.26|479.57|477.27|479.52|477.22|12
1736232680000|2025-01-07 06:51:20|479.57|477.27|479.64|477.34|479.64|477.34|479.53|477.23|19
1736232690000|2025-01-07 06:51:30|479.63|477.33|479.6|477.3|479.63|477.33|479.6|477.3|2
1736232700000|2025-01-07 06:51:40|479.56|477.26|479.59|477.29|479.6|477.3|479.56|477.26|6
1736232710000|2025-01-07 06:51:50|479.63|477.33|479.63|477.33|479.63|477.33|479.59|477.29|18
1736232720000|2025-01-07 06:52:00|479.59|477.29|479.62|477.32|479.64|477.34|479.59|477.29|8
1736232730000|2025-01-07 06:52:10|479.64|477.34|479.82|477.52|479.84|477.54|479.64|477.34|8
1736232740000|2025-01-07 06:52:20|479.8|477.5|479.9|477.6|479.9|477.6|479.8|477.5|10
1736232750000|2025-01-07 06:52:30|479.83|477.53|479.88|477.58|479.88|477.58|479.83|477.53|5
1736232760000|2025-01-07 06:52:40|479.89|477.59|479.88|477.58|479.9|477.6|479.88|477.58|20
1736232770000|2025-01-07 06:52:50|479.89|477.59|479.88|477.58|479.89|477.59|479.88|477.58|14
1736232780000|2025-01-07 06:53:00|479.89|477.59|479.89|477.59|479.9|477.6|479.88|477.58|8
1736232790000|2025-01-07 06:53:10|479.9|477.6|479.9|477.6|479.91|477.61|479.89|477.59|5
1736232800000|2025-01-07 06:53:20|479.89|477.59|480|477.7|480.04|477.74|479.89|477.59|14
1736232810000|2025-01-07 06:53:30|479.98|477.68|479.9|477.6|479.98|477.68|479.9|477.6|5
1736232820000|2025-01-07 06:53:40|479.91|477.61|479.9|477.6|479.95|477.65|479.9|477.6|16
1736232830000|2025-01-07 06:53:50|479.91|477.61|479.94|477.64|479.95|477.65|479.9|477.6|12
1736232840000|2025-01-07 06:54:00|479.93|477.63|480.09|477.79|480.11|477.81|479.93|477.63|12
1736232850000|2025-01-07 06:54:10|480.08|477.78|480.15|477.85|480.15|477.85|480.08|477.78|10
1736232860000|2025-01-07 06:54:20|480.14|477.84|480.09|477.79|480.16|477.86|480.08|477.78|14
1736232870000|2025-01-07 06:54:30|480.1|477.8|480.01|477.71|480.11|477.81|480.01|477.71|7
1736232880000|2025-01-07 06:54:40|480.04|477.74|480.15|477.85|480.16|477.86|480.01|477.71|8
1736232890000|2025-01-07 06:54:50|480.16|477.86|480.16|477.86|480.17|477.87|480.15|477.85|13
1736232900000|2025-01-07 06:55:00|480.17|477.87|480.16|477.86|480.22|477.92|480.16|477.86|18
1736232910000|2025-01-07 06:55:10|480.15|477.85|480.1|477.8|480.15|477.85|480.09|477.79|11
1736232920000|2025-01-07 06:55:20|480.09|477.79|480.09|477.79|480.09|477.79|480.09|477.79|1
1736232930000|2025-01-07 06:55:30|480.1|477.8|480.09|477.79|480.1|477.8|480.09|477.79|2
1736232940000|2025-01-07 06:55:40|480.1|477.8|480.14|477.84|480.14|477.84|480.09|477.79|3
1736232950000|2025-01-07 06:55:50|480.09|477.79|480.1|477.8|480.11|477.81|480.09|477.79|10
1736232960000|2025-01-07 06:56:00|480.11|477.81|480.14|477.84|480.15|477.85|480.11|477.81|12
1736232970000|2025-01-07 06:56:10|480.12|477.82|480.08|477.78|480.14|477.84|480.08|477.78|11
1736232980000|2025-01-07 06:56:20|480.09|477.79|480.05|477.75|480.1|477.8|480.03|477.73|12
1736232990000|2025-01-07 06:56:30|480.07|477.77|480.06|477.76|480.11|477.81|480.06|477.76|10
1736233000000|2025-01-07 06:56:40|480.07|477.77|480.06|477.76|480.09|477.79|480.05|477.75|20
1736233010000|2025-01-07 06:56:50|480.08|477.78|480.09|477.79|480.12|477.82|480.08|477.78|12
1736233020000|2025-01-07 06:57:00|480.1|477.8|480.07|477.77|480.1|477.8|480.07|477.77|3
1736233030000|2025-01-07 06:57:10|480.01|477.71|480.11|477.81|480.12|477.82|480.01|477.71|13
1736233040000|2025-01-07 06:57:20|480.12|477.82|480.2|477.9|480.25|477.95|480.08|477.78|19
1736233050000|2025-01-07 06:57:30|480.15|477.85|480.19|477.89|480.19|477.89|480.15|477.85|9
1736233060000|2025-01-07 06:57:40|480.23|477.93|480.11|477.81|480.23|477.93|480.11|477.81|6
1736233070000|2025-01-07 06:57:50|480.12|477.82|480.12|477.82|480.12|477.82|480.11|477.81|5
1736233080000|2025-01-07 06:58:00|480.18|477.88|480.23|477.93|480.24|477.94|480.18|477.88|10
1736233100000|2025-01-07 06:58:20|480.22|477.92|480.2|477.9|480.22|477.92|480.17|477.87|3
1736233110000|2025-01-07 06:58:30|480.19|477.89|480.16|477.86|480.19|477.89|480.16|477.86|4
1736233120000|2025-01-07 06:58:40|480.18|477.88|480.19|477.89|480.2|477.9|480.18|477.88|10
1736233130000|2025-01-07 06:58:50|480.2|477.9|480.19|477.89|480.2|477.9|480.19|477.89|6
1736233140000|2025-01-07 06:59:00|480.15|477.85|480.15|477.85|480.17|477.87|480.14|477.84|5
1736233150000|2025-01-07 06:59:10|480.16|477.86|480.18|477.88|480.22|477.92|480.12|477.82|15
1736233160000|2025-01-07 06:59:20|480.17|477.87|480.14|477.84|480.17|477.87|480.13|477.83|9
1736233170000|2025-01-07 06:59:30|480.12|477.82|480.11|477.81|480.13|477.83|480.11|477.81|4
1736233180000|2025-01-07 06:59:40|480.12|477.82|480.12|477.82|480.12|477.82|480.12|477.82|1
1736233190000|2025-01-07 06:59:50|480.13|477.83|480.14|477.84|480.15|477.85|480.12|477.82|5
1736233200000|2025-01-07 07:00:00|480.15|477.85|480.02|477.72|480.15|477.85|480.02|477.72|8
1736233210000|2025-01-07 07:00:10|480.03|477.73|480.17|477.87|480.24|477.94|480.02|477.72|15
1736233220000|2025-01-07 07:00:20|480.18|477.88|480.04|477.74|480.18|477.88|480.03|477.73|10
1736233230000|2025-01-07 07:00:30|480.03|477.73|480.04|477.74|480.04|477.74|480.02|477.72|4
1736233240000|2025-01-07 07:00:40|480.09|477.79|480.09|477.79|480.11|477.81|480.08|477.78|16
1736233250000|2025-01-07 07:00:50|480.08|477.78|480.07|477.77|480.11|477.81|480.05|477.75|16
1736233260000|2025-01-07 07:01:00|480.05|477.75|480.05|477.75|480.05|477.75|480.05|477.75|1
1736233270000|2025-01-07 07:01:10|480.04|477.74|480.03|477.73|480.04|477.74|479.99|477.69|12
1736233280000|2025-01-07 07:01:20|480.02|477.72|480|477.7|480.04|477.74|480|477.7|8
1736233290000|2025-01-07 07:01:30|479.96|477.66|479.94|477.64|479.99|477.69|479.94|477.64|7
1736233300000|2025-01-07 07:01:40|480|477.7|479.99|477.69|480.01|477.71|479.97|477.67|14
1736233310000|2025-01-07 07:01:50|479.97|477.67|479.91|477.61|479.98|477.68|479.81|477.51|14
1736233320000|2025-01-07 07:02:00|479.92|477.62|479.89|477.59|479.92|477.62|479.83|477.53|7
1736233330000|2025-01-07 07:02:10|479.9|477.6|479.94|477.64|479.96|477.66|479.9|477.6|14
1736233340000|2025-01-07 07:02:20|479.91|477.61|480.14|477.84|480.18|477.88|479.91|477.61|11
1736233350000|2025-01-07 07:02:30|480.15|477.85|480.19|477.89|480.29|477.99|480.15|477.85|12
1736233360000|2025-01-07 07:02:40|480.21|477.91|480.22|477.92|480.23|477.93|480.21|477.91|8
1736233370000|2025-01-07 07:02:50|480.21|477.91|480.2|477.9|480.22|477.92|480.19|477.89|7
1736233380000|2025-01-07 07:03:00|480.22|477.92|480.27|477.97|480.32|478.02|480.19|477.89|20
1736233390000|2025-01-07 07:03:10|480.28|477.98|480.31|478.01|480.32|478.02|480.22|477.92|14
1736233400000|2025-01-07 07:03:20|480.32|478.02|480.42|478.12|480.42|478.12|480.32|478.02|12
1736233410000|2025-01-07 07:03:30|480.45|478.15|480.4|478.1|480.45|478.15|480.36|478.06|9
1736233420000|2025-01-07 07:03:40|480.42|478.12|480.42|478.12|480.47|478.17|480.34|478.04|17
1736233430000|2025-01-07 07:03:50|480.45|478.15|480.43|478.13|480.45|478.15|480.43|478.13|15
1736233440000|2025-01-07 07:04:00|480.44|478.14|480.5|478.2|480.52|478.22|480.42|478.12|11
1736233450000|2025-01-07 07:04:10|480.38|478.08|480.4|478.1|480.4|478.1|480.37|478.07|11
1736233460000|2025-01-07 07:04:20|480.42|478.12|480.27|477.97|480.42|478.12|480.27|477.97|25
1736233470000|2025-01-07 07:04:30|480.26|477.96|480.2|477.9|480.27|477.97|480.14|477.84|12
1736233480000|2025-01-07 07:04:40|480.18|477.88|480.02|477.72|480.19|477.89|480.01|477.71|19
1736233490000|2025-01-07 07:04:50|480.03|477.73|480.09|477.79|480.13|477.83|480.02|477.72|12
1736233500000|2025-01-07 07:05:00|480.11|477.81|480.02|477.72|480.17|477.87|480.02|477.72|19
1736233510000|2025-01-07 07:05:10|480.01|477.71|479.9|477.6|480.01|477.71|479.89|477.59|17
1736233520000|2025-01-07 07:05:20|479.87|477.57|479.92|477.62|479.93|477.63|479.86|477.56|13
1736233530000|2025-01-07 07:05:30|479.93|477.63|479.77|477.47|479.93|477.63|479.77|477.47|15
1736233540000|2025-01-07 07:05:40|479.78|477.48|479.68|477.38|479.78|477.48|479.64|477.34|15
1736233550000|2025-01-07 07:05:50|479.7|477.4|479.66|477.36|479.72|477.42|479.66|477.36|8
1736233560000|2025-01-07 07:06:00|479.67|477.37|479.88|477.58|479.88|477.58|479.67|477.37|20
1736233570000|2025-01-07 07:06:10|479.89|477.59|479.63|477.33|479.89|477.59|479.63|477.33|17
1736233580000|2025-01-07 07:06:20|479.64|477.34|479.52|477.22|479.64|477.34|479.5|477.2|12
1736233590000|2025-01-07 07:06:30|479.51|477.21|479.47|477.17|479.56|477.26|479.47|477.17|15
1736233600000|2025-01-07 07:06:40|479.48|477.18|479.53|477.23|479.53|477.23|479.44|477.14|21
1736233610000|2025-01-07 07:06:50|479.52|477.22|479.48|477.18|479.53|477.23|479.48|477.18|11
1736233620000|2025-01-07 07:07:00|479.47|477.17|479.46|477.16|479.49|477.19|479.41|477.11|19
1736233630000|2025-01-07 07:07:10|479.47|477.17|479.46|477.16|479.51|477.21|479.46|477.16|4
1736233640000|2025-01-07 07:07:20|479.47|477.17|479.4|477.1|479.49|477.19|479.4|477.1|13
1736233650000|2025-01-07 07:07:30|479.41|477.11|479.41|477.11|479.41|477.11|479.39|477.09|15
1736233660000|2025-01-07 07:07:40|479.4|477.1|479.4|477.1|479.41|477.11|479.39|477.09|23
1736233670000|2025-01-07 07:07:50|479.41|477.11|479.69|477.39|479.69|477.39|479.41|477.11|18
1736233680000|2025-01-07 07:08:00|479.7|477.4|479.65|477.35|479.77|477.47|479.63|477.33|14
1736233690000|2025-01-07 07:08:10|479.66|477.36|479.7|477.4|479.71|477.41|479.66|477.36|11
1736233700000|2025-01-07 07:08:20|479.69|477.39|479.65|477.35|479.69|477.39|479.65|477.35|2
1736233710000|2025-01-07 07:08:30|479.66|477.36|479.64|477.34|479.73|477.43|479.62|477.32|13
1736233720000|2025-01-07 07:08:40|479.65|477.35|479.74|477.44|479.74|477.44|479.65|477.35|20
1736233730000|2025-01-07 07:08:50|479.75|477.45|479.95|477.65|479.95|477.65|479.71|477.41|12
1736233740000|2025-01-07 07:09:00|479.94|477.64|479.91|477.61|480.04|477.74|479.82|477.52|16
1736233750000|2025-01-07 07:09:10|479.9|477.6|479.91|477.61|479.91|477.61|479.9|477.6|12
1736233760000|2025-01-07 07:09:20|479.9|477.6|479.91|477.61|479.92|477.62|479.9|477.6|8
1736233770000|2025-01-07 07:09:30|479.92|477.62|480.06|477.76|480.08|477.78|479.92|477.62|19
1736233780000|2025-01-07 07:09:40|480.08|477.78|480.16|477.86|480.17|477.87|480.06|477.76|16
1736233790000|2025-01-07 07:09:50|480.17|477.87|480.17|477.87|480.18|477.88|480.14|477.84|7
1736233800000|2025-01-07 07:10:00|480.16|477.86|480.15|477.85|480.18|477.88|480.13|477.83|10
1736233810000|2025-01-07 07:10:10|480.17|477.87|480.24|477.94|480.28|477.98|480.16|477.86|12
1736233820000|2025-01-07 07:10:20|480.23|477.93|480.11|477.81|480.23|477.93|480.11|477.81|11
1736233830000|2025-01-07 07:10:30|480.12|477.82|480.07|477.77|480.12|477.82|480.06|477.76|12
1736233840000|2025-01-07 07:10:40|480.08|477.78|480.09|477.79|480.1|477.8|480.07|477.77|6
1736233850000|2025-01-07 07:10:50|480.07|477.77|480.08|477.78|480.08|477.78|480.07|477.77|10
1736233860000|2025-01-07 07:11:00|480.07|477.77|480.22|477.92|480.24|477.94|480.07|477.77|15
1736233870000|2025-01-07 07:11:10|480.21|477.91|480.22|477.92|480.23|477.93|480.17|477.87|23
1736233880000|2025-01-07 07:11:20|480.21|477.91|480.08|477.78|480.22|477.92|480.08|477.78|9
1736233890000|2025-01-07 07:11:30|480.09|477.79|480.09|477.79|480.12|477.82|480.08|477.78|10
1736233900000|2025-01-07 07:11:40|480.1|477.8|480.17|477.87|480.17|477.87|480.09|477.79|12
1736233910000|2025-01-07 07:11:50|480.18|477.88|480.14|477.84|480.19|477.89|480.1|477.8|14
1736233920000|2025-01-07 07:12:00|480.11|477.81|480.17|477.87|480.17|477.87|480.1|477.8|17
1736233930000|2025-01-07 07:12:10|480.16|477.86|480.1|477.8|480.2|477.9|480.09|477.79|8
1736233940000|2025-01-07 07:12:20|480.08|477.78|480|477.7|480.08|477.78|479.95|477.65|14
1736233950000|2025-01-07 07:12:30|479.99|477.69|479.91|477.61|480|477.7|479.9|477.6|17
1736233960000|2025-01-07 07:12:40|479.9|477.6|479.9|477.6|479.91|477.61|479.82|477.52|10
1736233970000|2025-01-07 07:12:50|479.94|477.64|479.92|477.62|479.94|477.64|479.9|477.6|12
1736233980000|2025-01-07 07:13:00|479.88|477.58|479.87|477.57|479.93|477.63|479.87|477.57|21
1736233990000|2025-01-07 07:13:10|479.88|477.58|479.81|477.51|479.89|477.59|479.79|477.49|15
1736234000000|2025-01-07 07:13:20|479.8|477.5|479.58|477.28|479.8|477.5|479.5|477.2|15
1736234010000|2025-01-07 07:13:30|479.59|477.29|479.58|477.28|479.66|477.36|479.57|477.27|15
1736234020000|2025-01-07 07:13:40|479.59|477.29|479.52|477.22|479.59|477.29|479.52|477.22|15
1736234030000|2025-01-07 07:13:50|479.54|477.24|479.42|477.12|479.54|477.24|479.42|477.12|18
1736234040000|2025-01-07 07:14:00|479.39|477.09|479.23|476.93|479.43|477.13|479.22|476.92|19
1736234050000|2025-01-07 07:14:10|479.24|476.94|479.24|476.94|479.27|476.97|479.21|476.91|22
1736234060000|2025-01-07 07:14:20|479.23|476.93|479.34|477.04|479.37|477.07|479.23|476.93|17
1736234070000|2025-01-07 07:14:30|479.32|477.02|479.29|476.99|479.33|477.03|479.28|476.98|15
1736234080000|2025-01-07 07:14:40|479.27|476.97|479.27|476.97|479.31|477.01|479.24|476.94|17
1736234090000|2025-01-07 07:14:50|479.28|476.98|479.3|477|479.32|477.02|479.26|476.96|14
1736234100000|2025-01-07 07:15:00|479.29|476.99|479.15|476.85|479.31|477.01|479.12|476.82|14
1736234110000|2025-01-07 07:15:10|479.09|476.79|479.08|476.78|479.21|476.91|479.08|476.78|16
1736234120000|2025-01-07 07:15:20|479.1|476.8|479.17|476.87|479.17|476.87|479.1|476.8|9
1736234130000|2025-01-07 07:15:30|479.18|476.88|479.05|476.75|479.22|476.92|479.01|476.71|10
1736234140000|2025-01-07 07:15:40|479.06|476.76|479.03|476.73|479.07|476.77|478.97|476.67|15
1736234150000|2025-01-07 07:15:50|479.04|476.74|478.94|476.64|479.04|476.74|478.93|476.63|11
1736234160000|2025-01-07 07:16:00|478.91|476.61|478.9|476.6|478.93|476.63|478.87|476.57|20
1736234170000|2025-01-07 07:16:10|478.89|476.59|479.01|476.71|479.07|476.77|478.89|476.59|20
1736234180000|2025-01-07 07:16:20|479|476.7|478.86|476.56|479.01|476.71|478.83|476.53|15
1736234190000|2025-01-07 07:16:30|478.87|476.57|478.88|476.58|478.89|476.59|478.8|476.5|17
1736234200000|2025-01-07 07:16:40|478.83|476.53|478.88|476.58|478.91|476.61|478.78|476.48|13
1736234210000|2025-01-07 07:16:50|478.9|476.6|478.86|476.56|478.92|476.62|478.84|476.54|8
1736234220000|2025-01-07 07:17:00|478.84|476.54|478.9|476.6|478.93|476.63|478.79|476.49|22
1736234230000|2025-01-07 07:17:10|478.91|476.61|478.88|476.58|478.91|476.61|478.87|476.57|15
1736234240000|2025-01-07 07:17:20|478.87|476.57|478.71|476.41|478.87|476.57|478.7|476.4|16
1736234250000|2025-01-07 07:17:30|478.7|476.4|478.74|476.44|478.75|476.45|478.67|476.37|14
1736234260000|2025-01-07 07:17:40|478.8|476.5|478.73|476.43|478.83|476.53|478.73|476.43|8
1736234270000|2025-01-07 07:17:50|478.75|476.45|478.62|476.32|478.77|476.47|478.62|476.32|19
1736234280000|2025-01-07 07:18:00|478.63|476.33|478.51|476.21|478.63|476.33|478.51|476.21|8
1736234290000|2025-01-07 07:18:10|478.5|476.2|478.5|476.2|478.51|476.21|478.49|476.19|12
1736234310000|2025-01-07 07:18:30|478.51|476.21|478.51|476.21|478.51|476.21|478.51|476.21|1
1736234320000|2025-01-07 07:18:40|478.5|476.2|478.45|476.15|478.5|476.2|478.45|476.15|3
1736234330000|2025-01-07 07:18:50|478.4|476.1|478.41|476.11|478.43|476.13|478.4|476.1|8
1736234340000|2025-01-07 07:19:00|478.42|476.12|478.71|476.41|478.77|476.47|478.4|476.1|26
1736234350000|2025-01-07 07:19:10|478.72|476.42|478.77|476.47|478.77|476.47|478.72|476.42|3
1736234400000|2025-01-07 07:20:00|478.98|476.68|479.33|477.03|479.35|477.05|478.98|476.68|13
1736234410000|2025-01-07 07:20:10|479.35|477.05|479.19|476.89|479.37|477.07|479.16|476.86|11
1736234420000|2025-01-07 07:20:20|479.18|476.88|478.98|476.68|479.19|476.89|478.98|476.68|12
1736234430000|2025-01-07 07:20:30|478.99|476.69|478.98|476.68|479.04|476.74|478.98|476.68|12
1736234440000|2025-01-07 07:20:40|478.99|476.69|479.07|476.77|479.07|476.77|478.98|476.68|10
1736234450000|2025-01-07 07:20:50|479.06|476.76|479.05|476.75|479.07|476.77|479.05|476.75|11
1736234460000|2025-01-07 07:21:00|479.06|476.76|479.02|476.72|479.12|476.82|479.02|476.72|13
1736234470000|2025-01-07 07:21:10|478.94|476.64|479.15|476.85|479.17|476.87|478.94|476.64|19
1736234480000|2025-01-07 07:21:20|479.12|476.82|479.04|476.74|479.17|476.87|479.03|476.73|11
1736234490000|2025-01-07 07:21:30|479.05|476.75|478.86|476.56|479.05|476.75|478.86|476.56|11
1736234500000|2025-01-07 07:21:40|478.8|476.5|478.81|476.51|478.84|476.54|478.8|476.5|12
1736234510000|2025-01-07 07:21:50|478.82|476.52|478.81|476.51|478.82|476.52|478.8|476.5|4
1736234520000|2025-01-07 07:22:00|478.82|476.52|479.02|476.72|479.04|476.74|478.82|476.52|15
1736234530000|2025-01-07 07:22:10|479.03|476.73|478.96|476.66|479.03|476.73|478.94|476.64|15
1736234540000|2025-01-07 07:22:20|478.95|476.65|478.89|476.59|478.96|476.66|478.87|476.57|16
1736234550000|2025-01-07 07:22:30|478.88|476.58|479|476.7|479|476.7|478.87|476.57|15
1736234560000|2025-01-07 07:22:40|479.02|476.72|479.11|476.81|479.13|476.83|479.02|476.72|17
1736234570000|2025-01-07 07:22:50|479.12|476.82|479.16|476.86|479.16|476.86|479.11|476.81|20
1736234580000|2025-01-07 07:23:00|479.15|476.85|479.27|476.97|479.29|476.99|479.13|476.83|17
1736234590000|2025-01-07 07:23:10|479.28|476.98|479.27|476.97|479.31|477.01|479.27|476.97|13
1736234620000|2025-01-07 07:23:40|479.32|477.02|479.36|477.06|479.38|477.08|479.31|477.01|21
1736234630000|2025-01-07 07:23:50|479.38|477.08|479.35|477.05|479.39|477.09|479.33|477.03|18
1736234640000|2025-01-07 07:24:00|479.36|477.06|479.27|476.97|479.36|477.06|479.27|476.97|5
1736234710000|2025-01-07 07:25:10|479.04|476.74|478.87|476.57|479.04|476.74|478.84|476.54|8
1736234720000|2025-01-07 07:25:20|478.9|476.6|478.89|476.59|478.9|476.6|478.89|476.59|2
1736234730000|2025-01-07 07:25:30|478.9|476.6|478.97|476.67|478.98|476.68|478.9|476.6|5
1736234740000|2025-01-07 07:25:40|478.96|476.66|479|476.7|479.01|476.71|478.94|476.64|15
1736234750000|2025-01-07 07:25:50|479.02|476.72|479.11|476.81|479.11|476.81|479.01|476.71|19
1736234760000|2025-01-07 07:26:00|479.13|476.83|479.31|477.01|479.31|477.01|479.11|476.81|12
1736234770000|2025-01-07 07:26:10|479.36|477.06|479.45|477.15|479.46|477.16|479.36|477.06|13
1736234780000|2025-01-07 07:26:20|479.43|477.13|479.5|477.2|479.5|477.2|479.43|477.13|3
1736234790000|2025-01-07 07:26:30|479.52|477.22|479.65|477.35|479.65|477.35|479.49|477.19|8
1736234800000|2025-01-07 07:26:40|479.63|477.33|479.72|477.42|479.75|477.45|479.61|477.31|12
1736234810000|2025-01-07 07:26:50|479.71|477.41|479.75|477.45|479.82|477.52|479.71|477.41|19
1736234820000|2025-01-07 07:27:00|479.72|477.42|479.77|477.47|479.77|477.47|479.72|477.42|4
1736234830000|2025-01-07 07:27:10|479.81|477.51|479.8|477.5|479.81|477.51|479.79|477.49|3
1736234840000|2025-01-07 07:27:20|479.79|477.49|479.76|477.46|479.79|477.49|479.7|477.4|12
1736234850000|2025-01-07 07:27:30|479.81|477.51|479.85|477.55|479.89|477.59|479.81|477.51|5
1736234860000|2025-01-07 07:27:40|479.84|477.54|479.78|477.48|479.84|477.54|479.74|477.44|20
1736234870000|2025-01-07 07:27:50|479.8|477.5|479.95|477.65|479.95|477.65|479.8|477.5|14
1736234880000|2025-01-07 07:28:00|479.96|477.66|479.98|477.68|479.99|477.69|479.9|477.6|20
1736234890000|2025-01-07 07:28:10|479.99|477.69|480.07|477.77|480.07|477.77|479.99|477.69|5
1736234900000|2025-01-07 07:28:20|480.09|477.79|479.98|477.68|480.1|477.8|479.97|477.67|9
1736234910000|2025-01-07 07:28:30|479.97|477.67|479.98|477.68|479.99|477.69|479.97|477.67|11
1736234920000|2025-01-07 07:28:40|479.99|477.69|480|477.7|480.02|477.72|479.98|477.68|9
1736234930000|2025-01-07 07:28:50|480.01|477.71|480.02|477.72|480.03|477.73|480.01|477.71|8
1736234940000|2025-01-07 07:29:00|480.01|477.71|480.01|477.71|480.02|477.72|480|477.7|12
1736234950000|2025-01-07 07:29:10|480.02|477.72|479.94|477.64|480.02|477.72|479.94|477.64|8
1736234960000|2025-01-07 07:29:20|479.96|477.66|479.97|477.67|479.97|477.67|479.95|477.65|3
1736234970000|2025-01-07 07:29:30|479.95|477.65|479.97|477.67|479.97|477.67|479.95|477.65|4
1736234980000|2025-01-07 07:29:40|479.98|477.68|480.06|477.76|480.08|477.78|479.97|477.67|9
1736234990000|2025-01-07 07:29:50|480.04|477.74|479.96|477.66|480.05|477.75|479.96|477.66|9
1736235000000|2025-01-07 07:30:00|479.97|477.67|479.96|477.66|479.98|477.68|479.95|477.65|8
1736235020000|2025-01-07 07:30:20|479.99|477.69|480.17|477.87|480.21|477.91|479.99|477.69|15
1736235030000|2025-01-07 07:30:30|480.16|477.86|480.13|477.83|480.16|477.86|480.07|477.77|11
1736235040000|2025-01-07 07:30:40|480.18|477.88|480.17|477.87|480.2|477.9|480.16|477.86|12
1736235050000|2025-01-07 07:30:50|480.18|477.88|480.17|477.87|480.19|477.89|480.17|477.87|9
1736235060000|2025-01-07 07:31:00|480.18|477.88|480.15|477.85|480.19|477.89|480.13|477.83|11
1736235070000|2025-01-07 07:31:10|480.16|477.86|480.18|477.88|480.19|477.89|480.16|477.86|12
1736235080000|2025-01-07 07:31:20|480.19|477.89|480.24|477.94|480.25|477.95|480.17|477.87|17
1736235090000|2025-01-07 07:31:30|480.23|477.93|480.15|477.85|480.23|477.93|480.15|477.85|16
1736235100000|2025-01-07 07:31:40|480.13|477.83|479.96|477.66|480.13|477.83|479.96|477.66|16
1736235110000|2025-01-07 07:31:50|479.95|477.65|479.74|477.44|479.95|477.65|479.68|477.38|14
1736235120000|2025-01-07 07:32:00|479.79|477.49|479.58|477.28|479.79|477.49|479.57|477.27|17
1736235130000|2025-01-07 07:32:10|479.57|477.27|479.59|477.29|479.69|477.39|479.55|477.25|19
1736235140000|2025-01-07 07:32:20|479.57|477.27|479.67|477.37|479.68|477.38|479.57|477.27|11
1736235150000|2025-01-07 07:32:30|479.7|477.4|479.6|477.3|479.71|477.41|479.59|477.29|16
1736235160000|2025-01-07 07:32:40|479.59|477.29|479.43|477.13|479.61|477.31|479.43|477.13|14
1736235170000|2025-01-07 07:32:50|479.42|477.12|479.39|477.09|479.43|477.13|479.37|477.07|11
1736235180000|2025-01-07 07:33:00|479.38|477.08|479.3|477|479.38|477.08|479.29|476.99|18
1736235190000|2025-01-07 07:33:10|479.29|476.99|479.31|477.01|479.31|477.01|479.29|476.99|5
1736235200000|2025-01-07 07:33:20|479.3|477|479.09|476.79|479.31|477.01|479.08|476.78|8
1736235210000|2025-01-07 07:33:30|479.08|476.78|478.94|476.64|479.08|476.78|478.94|476.64|12
1736235220000|2025-01-07 07:33:40|478.93|476.63|479.05|476.75|479.07|476.77|478.93|476.63|9
1736235230000|2025-01-07 07:33:50|479.06|476.76|479.02|476.72|479.07|476.77|479.02|476.72|9
1736235240000|2025-01-07 07:34:00|478.95|476.65|478.59|476.29|478.96|476.66|478.53|476.23|21
1736235250000|2025-01-07 07:34:10|478.64|476.34|478.49|476.19|478.71|476.41|478.49|476.19|23
1736235260000|2025-01-07 07:34:20|478.48|476.18|478.42|476.12|478.51|476.21|478.34|476.04|21
1736235270000|2025-01-07 07:34:30|478.41|476.11|478.55|476.25|478.56|476.26|478.39|476.09|23
1736235280000|2025-01-07 07:34:40|478.56|476.26|478.57|476.27|478.62|476.32|478.52|476.22|14
1736235290000|2025-01-07 07:34:50|478.54|476.24|478.52|476.22|478.54|476.24|478.5|476.2|19
1736235300000|2025-01-07 07:35:00|478.51|476.21|478.23|475.93|478.51|476.21|478.08|475.78|25
1736235310000|2025-01-07 07:35:10|478.3|476|478.18|475.88|478.31|476.01|478.17|475.87|11
1736235320000|2025-01-07 07:35:20|478.25|475.95|478.16|475.86|478.26|475.96|478.15|475.85|17
1736235330000|2025-01-07 07:35:30|478.21|475.91|478.24|475.94|478.33|476.03|478.2|475.9|14
1736235340000|2025-01-07 07:35:40|478.25|475.95|478.13|475.83|478.25|475.95|478.12|475.82|10
1736235350000|2025-01-07 07:35:50|478.12|475.82|478.17|475.87|478.17|475.87|478.12|475.82|14
1736235360000|2025-01-07 07:36:00|478.16|475.86|478.13|475.83|478.16|475.86|478.11|475.81|20
1736235370000|2025-01-07 07:36:10|478.09|475.79|478.06|475.76|478.14|475.84|478.05|475.75|19
1736235380000|2025-01-07 07:36:20|478.05|475.75|478.49|476.19|478.49|476.19|477.97|475.67|25
1736235390000|2025-01-07 07:36:30|478.5|476.2|478.53|476.23|478.61|476.31|478.5|476.2|14
1736235400000|2025-01-07 07:36:40|478.52|476.22|478.37|476.07|478.54|476.24|478.31|476.01|22
1736235410000|2025-01-07 07:36:50|478.36|476.06|478.37|476.07|478.39|476.09|478.31|476.01|14
1736235420000|2025-01-07 07:37:00|478.36|476.06|478.3|476|478.38|476.08|478.3|476|17
1736235430000|2025-01-07 07:37:10|478.31|476.01|478.41|476.11|478.41|476.11|478.29|475.99|18
1736235440000|2025-01-07 07:37:20|478.4|476.1|478.54|476.24|478.61|476.31|478.38|476.08|20
1736235450000|2025-01-07 07:37:30|478.53|476.23|478.37|476.07|478.55|476.25|478.35|476.05|21
1736235460000|2025-01-07 07:37:40|478.34|476.04|478.43|476.13|478.47|476.17|478.34|476.04|18
1736235470000|2025-01-07 07:37:50|478.42|476.12|478.43|476.13|478.46|476.16|478.41|476.11|16
1736235480000|2025-01-07 07:38:00|478.42|476.12|478.41|476.11|478.42|476.12|478.35|476.05|18
1736235490000|2025-01-07 07:38:10|478.43|476.13|478.52|476.22|478.52|476.22|478.4|476.1|10
1736235500000|2025-01-07 07:38:20|478.53|476.23|478.64|476.34|478.66|476.36|478.53|476.23|17
1736235510000|2025-01-07 07:38:30|478.66|476.36|478.68|476.38|478.69|476.39|478.63|476.33|16
1736235520000|2025-01-07 07:38:40|478.65|476.35|478.8|476.5|478.83|476.53|478.65|476.35|16
1736235530000|2025-01-07 07:38:50|478.81|476.51|478.8|476.5|478.83|476.53|478.77|476.47|29
1736235540000|2025-01-07 07:39:00|478.79|476.49|478.97|476.67|478.99|476.69|478.78|476.48|22
1736235550000|2025-01-07 07:39:10|478.93|476.63|479.12|476.82|479.14|476.84|478.92|476.62|24
1736235560000|2025-01-07 07:39:20|479.13|476.83|479.23|476.93|479.24|476.94|479.12|476.82|21
1736235570000|2025-01-07 07:39:30|479.21|476.91|479.33|477.03|479.36|477.06|479.21|476.91|24
1736235580000|2025-01-07 07:39:40|479.28|476.98|479.2|476.9|479.28|476.98|479.2|476.9|18
1736235590000|2025-01-07 07:39:50|479.19|476.89|479.19|476.89|479.22|476.92|479.19|476.89|19
1736235600000|2025-01-07 07:40:00|479.18|476.88|479.15|476.85|479.21|476.91|479.04|476.74|30
1736235610000|2025-01-07 07:40:10|479.14|476.84|479.04|476.74|479.21|476.91|479.04|476.74|20
1736235620000|2025-01-07 07:40:20|479.02|476.72|479.25|476.95|479.25|476.95|478.98|476.68|25
1736235630000|2025-01-07 07:40:30|479.3|477|479.32|477.02|479.34|477.04|479.3|477|16
1736235640000|2025-01-07 07:40:40|479.38|477.08|479.39|477.09|479.46|477.16|479.36|477.06|13
1736235650000|2025-01-07 07:40:50|479.38|477.08|479.35|477.05|479.4|477.1|479.35|477.05|13
1736235660000|2025-01-07 07:41:00|479.34|477.04|479.28|476.98|479.34|477.04|479.27|476.97|6
1736235670000|2025-01-07 07:41:10|479.27|476.97|479.08|476.78|479.27|476.97|479.07|476.77|14
1736235680000|2025-01-07 07:41:20|479.03|476.73|479.05|476.75|479.09|476.79|478.96|476.66|14
1736235690000|2025-01-07 07:41:30|479.02|476.72|479.12|476.82|479.15|476.85|479.02|476.72|24
1736235700000|2025-01-07 07:41:40|479.08|476.78|479.14|476.84|479.15|476.85|479.08|476.78|22
1736235710000|2025-01-07 07:41:50|479.13|476.83|479.46|477.16|479.46|477.16|479.13|476.83|25
1736235720000|2025-01-07 07:42:00|479.49|477.19|479.6|477.3|479.61|477.31|479.48|477.18|20
1736235730000|2025-01-07 07:42:10|479.61|477.31|479.54|477.24|479.61|477.31|479.53|477.23|17
1736235740000|2025-01-07 07:42:20|479.59|477.29|479.57|477.27|479.59|477.29|479.54|477.24|16
1736235750000|2025-01-07 07:42:30|479.58|477.28|479.27|476.97|479.59|477.29|479.22|476.92|18
1736235760000|2025-01-07 07:42:40|479.26|476.96|479.3|477|479.39|477.09|479.26|476.96|23
1736235770000|2025-01-07 07:42:50|479.29|476.99|479.41|477.11|479.42|477.12|479.29|476.99|23
1736235780000|2025-01-07 07:43:00|479.38|477.08|479.27|476.97|479.39|477.09|479.27|476.97|23
1736235790000|2025-01-07 07:43:10|479.29|476.99|479.35|477.05|479.4|477.1|479.29|476.99|12
1736235800000|2025-01-07 07:43:20|479.33|477.03|479.38|477.08|479.38|477.08|479.32|477.02|20
1736235810000|2025-01-07 07:43:30|479.37|477.07|479.38|477.08|479.39|477.09|479.36|477.06|18
1736235820000|2025-01-07 07:43:40|479.37|477.07|479.3|477|479.38|477.08|479.3|477|14
1736235830000|2025-01-07 07:43:50|479.29|476.99|479.15|476.85|479.29|476.99|479.15|476.85|14
1736235840000|2025-01-07 07:44:00|479.17|476.87|479.17|476.87|479.17|476.87|479.15|476.85|11
1736235850000|2025-01-07 07:44:10|479.16|476.86|479.18|476.88|479.26|476.96|479.16|476.86|16
1736235860000|2025-01-07 07:44:20|479.17|476.87|479.11|476.81|479.17|476.87|479.11|476.81|20
1736235870000|2025-01-07 07:44:30|479.12|476.82|479.02|476.72|479.13|476.83|478.99|476.69|22
1736235880000|2025-01-07 07:44:40|479.03|476.73|479.02|476.72|479.03|476.73|479.01|476.71|8
1736235890000|2025-01-07 07:44:50|479.05|476.75|479.19|476.89|479.19|476.89|479.04|476.74|11
1736235900000|2025-01-07 07:45:00|479.2|476.9|479.18|476.88|479.22|476.92|479.15|476.85|16
1736235910000|2025-01-07 07:45:10|479.19|476.89|479.31|477.01|479.32|477.02|479.19|476.89|10
1736235920000|2025-01-07 07:45:20|479.32|477.02|479.29|476.99|479.32|477.02|479.28|476.98|11
1736235930000|2025-01-07 07:45:30|479.28|476.98|479.16|476.86|479.28|476.98|479.14|476.84|21
1736235940000|2025-01-07 07:45:40|479.18|476.88|479.19|476.89|479.2|476.9|479.16|476.86|16
1736235950000|2025-01-07 07:45:50|479.2|476.9|479.28|476.98|479.28|476.98|479.2|476.9|23
1736235960000|2025-01-07 07:46:00|479.27|476.97|479.37|477.07|479.4|477.1|479.22|476.92|18
1736235970000|2025-01-07 07:46:10|479.38|477.08|479.43|477.13|479.47|477.17|479.37|477.07|24
1736235980000|2025-01-07 07:46:20|479.44|477.14|479.48|477.18|479.48|477.18|479.44|477.14|8
1736235990000|2025-01-07 07:46:30|479.5|477.2|479.5|477.2|479.58|477.28|479.5|477.2|13
1736236000000|2025-01-07 07:46:40|479.51|477.21|479.42|477.12|479.51|477.21|479.41|477.11|17
1736236010000|2025-01-07 07:46:50|479.45|477.15|479.41|477.11|479.45|477.15|479.41|477.11|6
1736236020000|2025-01-07 07:47:00|479.39|477.09|479.12|476.82|479.43|477.13|479.1|476.8|18
1736236030000|2025-01-07 07:47:10|479.11|476.81|479.2|476.9|479.2|476.9|479.1|476.8|11
1736236040000|2025-01-07 07:47:20|479.19|476.89|479.22|476.92|479.23|476.93|479.19|476.89|11
1736236050000|2025-01-07 07:47:30|479.21|476.91|479.1|476.8|479.21|476.91|479.06|476.76|14
1736236060000|2025-01-07 07:47:40|479.08|476.78|479.09|476.79|479.1|476.8|479.08|476.78|8
1736236070000|2025-01-07 07:47:50|479.11|476.81|479.05|476.75|479.11|476.81|479.04|476.74|24
1736236080000|2025-01-07 07:48:00|479.04|476.74|478.93|476.63|479.04|476.74|478.92|476.62|10
1736236090000|2025-01-07 07:48:10|478.94|476.64|478.94|476.64|478.95|476.65|478.93|476.63|13
1736236100000|2025-01-07 07:48:20|478.93|476.63|478.99|476.69|478.99|476.69|478.93|476.63|13
1736236110000|2025-01-07 07:48:30|479.03|476.73|478.92|476.62|479.03|476.73|478.91|476.61|17
1736236120000|2025-01-07 07:48:40|478.91|476.61|478.91|476.61|478.94|476.64|478.91|476.61|7
1736236130000|2025-01-07 07:48:50|478.92|476.62|478.87|476.57|478.92|476.62|478.77|476.47|16
1736236140000|2025-01-07 07:49:00|478.86|476.56|478.89|476.59|478.91|476.61|478.84|476.54|13
1736236150000|2025-01-07 07:49:10|478.88|476.58|478.86|476.56|478.88|476.58|478.86|476.56|9
1736236160000|2025-01-07 07:49:20|478.84|476.54|479.16|476.86|479.18|476.88|478.8|476.5|14
1736236200000|2025-01-07 07:50:00|478.96|476.66|478.77|476.47|478.96|476.66|478.76|476.46|5
1736236210000|2025-01-07 07:50:10|478.78|476.48|478.76|476.46|478.78|476.48|478.76|476.46|3
1736236220000|2025-01-07 07:50:20|478.72|476.42|478.71|476.41|478.76|476.46|478.71|476.41|10
1736236230000|2025-01-07 07:50:30|478.68|476.38|478.62|476.32|478.69|476.39|478.62|476.32|21
1736236240000|2025-01-07 07:50:40|478.63|476.33|478.76|476.46|478.81|476.51|478.62|476.32|12
1736236250000|2025-01-07 07:50:50|478.78|476.48|478.74|476.44|478.78|476.48|478.74|476.44|3
1736236260000|2025-01-07 07:51:00|478.75|476.45|478.75|476.45|478.76|476.46|478.69|476.39|16
1736236270000|2025-01-07 07:51:10|478.74|476.44|478.77|476.47|478.77|476.47|478.74|476.44|5
1736236280000|2025-01-07 07:51:20|478.76|476.46|478.85|476.55|478.86|476.56|478.74|476.44|11
1736236290000|2025-01-07 07:51:30|478.84|476.54|478.76|476.46|478.84|476.54|478.75|476.45|11
1736236300000|2025-01-07 07:51:40|478.77|476.47|478.69|476.39|478.78|476.48|478.67|476.37|13
1736236310000|2025-01-07 07:51:50|478.68|476.38|478.74|476.44|478.74|476.44|478.67|476.37|20
1736236320000|2025-01-07 07:52:00|478.73|476.43|478.67|476.37|478.74|476.44|478.67|476.37|18
1736236330000|2025-01-07 07:52:10|478.69|476.39|478.72|476.42|478.76|476.46|478.68|476.38|16
1736236340000|2025-01-07 07:52:20|478.73|476.43|478.59|476.29|478.75|476.45|478.59|476.29|12
1736236350000|2025-01-07 07:52:30|478.62|476.32|478.73|476.43|478.76|476.46|478.62|476.32|13
1736236360000|2025-01-07 07:52:40|478.75|476.45|479.01|476.71|479.08|476.78|478.75|476.45|9
1736236370000|2025-01-07 07:52:50|479.02|476.72|478.98|476.68|479.02|476.72|478.93|476.63|12
1736236380000|2025-01-07 07:53:00|478.93|476.63|478.83|476.53|478.93|476.63|478.81|476.51|17
1736236390000|2025-01-07 07:53:10|478.81|476.51|478.79|476.49|478.82|476.52|478.78|476.48|18
1736236400000|2025-01-07 07:53:20|478.78|476.48|478.67|476.37|478.78|476.48|478.66|476.36|15
1736236410000|2025-01-07 07:53:30|478.65|476.35|478.63|476.33|478.67|476.37|478.63|476.33|14
1736236420000|2025-01-07 07:53:40|478.62|476.32|478.56|476.26|478.62|476.32|478.56|476.26|5
1736236430000|2025-01-07 07:53:50|478.55|476.25|478.45|476.15|478.55|476.25|478.44|476.14|11
1736236440000|2025-01-07 07:54:00|478.44|476.14|478.41|476.11|478.44|476.14|478.38|476.08|11
1736236450000|2025-01-07 07:54:10|478.37|476.07|478.39|476.09|478.4|476.1|478.37|476.07|15
1736236460000|2025-01-07 07:54:20|478.38|476.08|478.44|476.14|478.44|476.14|478.38|476.08|13
1736236470000|2025-01-07 07:54:30|478.46|476.16|478.37|476.07|478.46|476.16|478.37|476.07|9
1736236480000|2025-01-07 07:54:40|478.38|476.08|478.42|476.12|478.42|476.12|478.38|476.08|7
1736236490000|2025-01-07 07:54:50|478.36|476.06|478.37|476.07|478.41|476.11|478.36|476.06|7
1736236510000|2025-01-07 07:55:10|478.43|476.13|478.42|476.12|478.44|476.14|478.41|476.11|11
1736236520000|2025-01-07 07:55:20|478.41|476.11|478.41|476.11|478.44|476.14|478.41|476.11|12
1736236530000|2025-01-07 07:55:30|478.46|476.16|478.46|476.16|478.48|476.18|478.4|476.1|14
1736236540000|2025-01-07 07:55:40|478.47|476.17|478.55|476.25|478.57|476.27|478.47|476.17|23
1736236550000|2025-01-07 07:55:50|478.56|476.26|478.58|476.28|478.63|476.33|478.54|476.24|10
1736236560000|2025-01-07 07:56:00|478.59|476.29|478.65|476.35|478.65|476.35|478.59|476.29|6
1736236570000|2025-01-07 07:56:10|478.62|476.32|478.57|476.27|478.62|476.32|478.53|476.23|5
1736236580000|2025-01-07 07:56:20|478.53|476.23|478.47|476.17|478.57|476.27|478.46|476.16|14
1736236590000|2025-01-07 07:56:30|478.46|476.16|478.4|476.1|478.48|476.18|478.39|476.09|13
1736236600000|2025-01-07 07:56:40|478.41|476.11|478.38|476.08|478.41|476.11|478.38|476.08|12
1736236610000|2025-01-07 07:56:50|478.37|476.07|478.3|476|478.41|476.11|478.24|475.94|20
1736236620000|2025-01-07 07:57:00|478.26|475.96|478.17|475.87|478.31|476.01|478.17|475.87|8
1736236630000|2025-01-07 07:57:10|478.21|475.91|478.21|475.91|478.22|475.92|478.16|475.86|11
1736236640000|2025-01-07 07:57:20|478.22|475.92|478.2|475.9|478.24|475.94|478.17|475.87|14
1736236650000|2025-01-07 07:57:30|478.21|475.91|478.28|475.98|478.3|476|478.21|475.91|17
1736236660000|2025-01-07 07:57:40|478.26|475.96|478.52|476.22|478.56|476.26|478.26|475.96|20
1736236670000|2025-01-07 07:57:50|478.53|476.23|478.49|476.19|478.68|476.38|478.46|476.16|22
1736236680000|2025-01-07 07:58:00|478.45|476.15|478.46|476.16|478.46|476.16|478.45|476.15|2
1736236690000|2025-01-07 07:58:10|478.51|476.21|478.74|476.44|478.74|476.44|478.51|476.21|23
1736236700000|2025-01-07 07:58:20|478.75|476.45|478.71|476.41|478.79|476.49|478.7|476.4|15
1736236710000|2025-01-07 07:58:30|478.73|476.43|478.78|476.48|478.81|476.51|478.71|476.41|18
1736236720000|2025-01-07 07:58:40|478.77|476.47|478.94|476.64|478.94|476.64|478.76|476.46|24
1736236730000|2025-01-07 07:58:50|478.93|476.63|478.95|476.65|478.95|476.65|478.9|476.6|21
1736236740000|2025-01-07 07:59:00|478.91|476.61|478.81|476.51|478.93|476.63|478.79|476.49|12
1736236750000|2025-01-07 07:59:10|478.76|476.46|478.79|476.49|478.79|476.49|478.75|476.45|11
1736236760000|2025-01-07 07:59:20|478.82|476.52|478.8|476.5|478.82|476.52|478.79|476.49|6
1736236770000|2025-01-07 07:59:30|478.77|476.47|478.79|476.49|478.79|476.49|478.77|476.47|3
1736236780000|2025-01-07 07:59:40|478.84|476.54|478.89|476.59|478.9|476.6|478.8|476.5|9
1736236790000|2025-01-07 07:59:50|478.88|476.58|478.91|476.61|478.96|476.66|478.88|476.58|23
1736236800000|2025-01-07 08:00:00|478.95|476.65|479.11|476.81|479.14|476.84|478.93|476.63|20
1736236810000|2025-01-07 08:00:10|479.1|476.8|479.04|476.74|479.1|476.8|479.01|476.71|19
1736236820000|2025-01-07 08:00:20|479|476.7|479.21|476.91|479.26|476.96|478.98|476.68|21
1736236830000|2025-01-07 08:00:30|479.2|476.9|479.26|476.96|479.26|476.96|479.15|476.85|17
1736236840000|2025-01-07 08:00:40|479.25|476.95|479.43|477.13|479.46|477.16|479.2|476.9|21
1736236850000|2025-01-07 08:00:50|479.44|477.14|479.42|477.12|479.44|477.14|479.42|477.12|3
1736236860000|2025-01-07 08:01:00|479.44|477.14|479.42|477.12|479.5|477.2|479.42|477.12|19
1736236870000|2025-01-07 08:01:10|479.41|477.11|479.27|476.97|479.41|477.11|479.24|476.94|13
1736236880000|2025-01-07 08:01:20|479.29|476.99|479.28|476.98|479.29|476.99|479.25|476.95|9
1736236890000|2025-01-07 08:01:30|479.27|476.97|479.13|476.83|479.27|476.97|479.1|476.8|11
1736236900000|2025-01-07 08:01:40|479.12|476.82|479.1|476.8|479.13|476.83|479.07|476.77|8
1736236910000|2025-01-07 08:01:50|479.11|476.81|478.98|476.68|479.11|476.81|478.96|476.66|13
1736236920000|2025-01-07 08:02:00|478.97|476.67|478.97|476.67|478.99|476.69|478.96|476.66|8
1736236930000|2025-01-07 08:02:10|478.93|476.63|478.93|476.63|478.97|476.67|478.87|476.57|25
1736236940000|2025-01-07 08:02:20|478.95|476.65|478.87|476.57|478.95|476.65|478.87|476.57|20
1736236950000|2025-01-07 08:02:30|478.91|476.61|478.92|476.62|478.92|476.62|478.85|476.55|8
1736236960000|2025-01-07 08:02:40|478.93|476.63|478.93|476.63|478.95|476.65|478.91|476.61|15
1736236970000|2025-01-07 08:02:50|478.92|476.62|478.94|476.64|478.94|476.64|478.89|476.59|20
1736236980000|2025-01-07 08:03:00|478.9|476.6|478.92|476.62|478.95|476.65|478.89|476.59|21
1736236990000|2025-01-07 08:03:10|478.9|476.6|478.87|476.57|478.92|476.62|478.86|476.56|12
1736237000000|2025-01-07 08:03:20|478.88|476.58|479.08|476.78|479.14|476.84|478.88|476.58|30
1736237010000|2025-01-07 08:03:30|479.09|476.79|479.11|476.81|479.12|476.82|479.09|476.79|8
1736237020000|2025-01-07 08:03:40|479.09|476.79|479.13|476.83|479.14|476.84|479.09|476.79|11
1736237030000|2025-01-07 08:03:50|479.17|476.87|479.2|476.9|479.21|476.91|479.17|476.87|23
1736237040000|2025-01-07 08:04:00|479.19|476.89|479.16|476.86|479.24|476.94|479.13|476.83|18
1736237050000|2025-01-07 08:04:10|479.15|476.85|479.15|476.85|479.16|476.86|479.14|476.84|11
1736237060000|2025-01-07 08:04:20|479.14|476.84|478.92|476.62|479.14|476.84|478.81|476.51|16
1736237070000|2025-01-07 08:04:30|478.91|476.61|478.92|476.62|478.99|476.69|478.9|476.6|13
1736237080000|2025-01-07 08:04:40|478.91|476.61|478.92|476.62|478.93|476.63|478.91|476.61|10
1736237090000|2025-01-07 08:04:50|478.93|476.63|478.91|476.61|478.94|476.64|478.9|476.6|18
1736237100000|2025-01-07 08:05:00|478.92|476.62|478.76|476.46|478.92|476.62|478.76|476.46|17
1736237110000|2025-01-07 08:05:10|478.71|476.41|478.59|476.29|478.76|476.46|478.56|476.26|23
1736237120000|2025-01-07 08:05:20|478.58|476.28|478.6|476.3|478.62|476.32|478.56|476.26|12
1736237130000|2025-01-07 08:05:30|478.61|476.31|478.61|476.31|478.62|476.32|478.55|476.25|19
1736237140000|2025-01-07 08:05:40|478.62|476.32|478.76|476.46|478.77|476.47|478.62|476.32|14
1736237150000|2025-01-07 08:05:50|478.75|476.45|478.84|476.54|478.84|476.54|478.74|476.44|13
1736237160000|2025-01-07 08:06:00|478.83|476.53|478.86|476.56|478.87|476.57|478.79|476.49|17
1736237170000|2025-01-07 08:06:10|478.85|476.55|478.82|476.52|478.87|476.57|478.79|476.49|16
1736237180000|2025-01-07 08:06:20|478.85|476.55|478.92|476.62|478.93|476.63|478.84|476.54|12
1736237190000|2025-01-07 08:06:30|478.86|476.56|478.95|476.65|478.95|476.65|478.86|476.56|4
1736237200000|2025-01-07 08:06:40|478.89|476.59|478.82|476.52|478.91|476.61|478.81|476.51|11
1736237210000|2025-01-07 08:06:50|478.8|476.5|478.79|476.49|478.83|476.53|478.79|476.49|13
1736237220000|2025-01-07 08:07:00|478.76|476.46|478.6|476.3|478.79|476.49|478.54|476.24|18
1736237230000|2025-01-07 08:07:10|478.59|476.29|478.44|476.14|478.59|476.29|478.44|476.14|12
1736237240000|2025-01-07 08:07:20|478.48|476.18|478.38|476.08|478.5|476.2|478.35|476.05|19
1736237250000|2025-01-07 08:07:30|478.39|476.09|478.33|476.03|478.39|476.09|478.28|475.98|16
1736237260000|2025-01-07 08:07:40|478.34|476.04|478.27|475.97|478.34|476.04|478.25|475.95|19
1736237270000|2025-01-07 08:07:50|478.28|475.98|478.21|475.91|478.28|475.98|478.2|475.9|15
1736237280000|2025-01-07 08:08:00|478.23|475.93|478.24|475.94|478.24|475.94|478.22|475.92|10
1736237290000|2025-01-07 08:08:10|478.23|475.93|478.34|476.04|478.36|476.06|478.23|475.93|14
1736237300000|2025-01-07 08:08:20|478.35|476.05|478.36|476.06|478.44|476.14|478.32|476.02|12
1736237310000|2025-01-07 08:08:30|478.34|476.04|478.38|476.08|478.41|476.11|478.34|476.04|15
1736237320000|2025-01-07 08:08:40|478.39|476.09|478.31|476.01|478.39|476.09|478.24|475.94|20
1736237330000|2025-01-07 08:08:50|478.32|476.02|478.3|476|478.32|476.02|478.27|475.97|14
1736237340000|2025-01-07 08:09:00|478.31|476.01|478.34|476.04|478.37|476.07|478.3|476|17
1736237350000|2025-01-07 08:09:10|478.33|476.03|478.34|476.04|478.35|476.05|478.33|476.03|13
1736237360000|2025-01-07 08:09:20|478.35|476.05|478.42|476.12|478.47|476.17|478.34|476.04|13
1736237370000|2025-01-07 08:09:30|478.39|476.09|478.3|476|478.39|476.09|478.3|476|12
1736237380000|2025-01-07 08:09:40|478.31|476.01|478.31|476.01|478.35|476.05|478.31|476.01|8
1736237390000|2025-01-07 08:09:50|478.32|476.02|478.28|475.98|478.32|476.02|478.28|475.98|12
1736237400000|2025-01-07 08:10:00|478.27|475.97|478.22|475.92|478.3|476|478.21|475.91|21
1736237410000|2025-01-07 08:10:10|478.21|475.91|478.12|475.82|478.21|475.91|478.12|475.82|18
1736237420000|2025-01-07 08:10:20|478.13|475.83|478.13|475.83|478.14|475.84|478.13|475.83|5
1736237430000|2025-01-07 08:10:30|478.14|475.84|478.12|475.82|478.14|475.84|478.11|475.81|12
1736237440000|2025-01-07 08:10:40|478.11|475.81|478.03|475.73|478.13|475.83|478.02|475.72|11
1736237450000|2025-01-07 08:10:50|478.02|475.72|478.01|475.71|478.03|475.73|477.98|475.68|14
1736237460000|2025-01-07 08:11:00|478|475.7|478|475.7|478.02|475.72|477.96|475.66|16
1736237470000|2025-01-07 08:11:10|478.08|475.78|477.94|475.64|478.21|475.91|477.88|475.58|22
1736237480000|2025-01-07 08:11:20|477.99|475.69|477.9|475.6|478.01|475.71|477.9|475.6|14
1736237490000|2025-01-07 08:11:30|477.93|475.63|477.87|475.57|477.93|475.63|477.83|475.53|13
1736237500000|2025-01-07 08:11:40|477.89|475.59|477.94|475.64|477.95|475.65|477.87|475.57|9
1736237510000|2025-01-07 08:11:50|477.93|475.63|477.93|475.63|477.95|475.65|477.91|475.61|13
1736237520000|2025-01-07 08:12:00|477.95|475.65|477.9|475.6|477.95|475.65|477.86|475.56|8
1736237530000|2025-01-07 08:12:10|477.88|475.58|477.94|475.64|477.96|475.66|477.87|475.57|10
1736237540000|2025-01-07 08:12:20|477.9|475.6|477.68|475.38|477.92|475.62|477.68|475.38|5
1736237620000|2025-01-07 08:13:40|477.94|475.64|478.08|475.78|478.1|475.8|477.94|475.64|4
1736237630000|2025-01-07 08:13:50|478.09|475.79|478.07|475.77|478.09|475.79|478.07|475.77|7
1736237640000|2025-01-07 08:14:00|478.08|475.78|478.1|475.8|478.1|475.8|478.07|475.77|4
1736237660000|2025-01-07 08:14:20|478.16|475.86|478.28|475.98|478.28|475.98|478.16|475.86|14
1736237670000|2025-01-07 08:14:30|478.22|475.92|478.31|476.01|478.31|476.01|478.22|475.92|6
1736237680000|2025-01-07 08:14:40|478.29|475.99|478.3|476|478.35|476.05|478.29|475.99|7
1736237690000|2025-01-07 08:14:50|478.35|476.05|478.3|476|478.35|476.05|478.3|476|10
1736237700000|2025-01-07 08:15:00|478.35|476.05|478.29|475.99|478.35|476.05|478.15|475.85|23
1736237710000|2025-01-07 08:15:10|478.35|476.05|478.33|476.03|478.39|476.09|478.3|476|13
1736237720000|2025-01-07 08:15:20|478.3|476|478.41|476.11|478.47|476.17|478.3|476|19
1736237730000|2025-01-07 08:15:30|478.42|476.12|478.63|476.33|478.63|476.33|478.42|476.12|18
1736237740000|2025-01-07 08:15:40|478.65|476.35|478.74|476.44|478.75|476.45|478.65|476.35|25
1736237750000|2025-01-07 08:15:50|478.75|476.45|478.8|476.5|478.82|476.52|478.74|476.44|20
1736237760000|2025-01-07 08:16:00|478.79|476.49|478.71|476.41|478.79|476.49|478.67|476.37|17
1736237770000|2025-01-07 08:16:10|478.72|476.42|478.92|476.62|478.97|476.67|478.72|476.42|15
1736237780000|2025-01-07 08:16:20|478.93|476.63|479.25|476.95|479.25|476.95|478.91|476.61|23
1736237790000|2025-01-07 08:16:30|479.26|476.96|479.04|476.74|479.33|477.03|479.04|476.74|17
1736237800000|2025-01-07 08:16:40|479.03|476.73|478.76|476.46|479.05|476.75|478.76|476.46|23
1736237810000|2025-01-07 08:16:50|478.75|476.45|478.73|476.43|478.77|476.47|478.65|476.35|25
1736237820000|2025-01-07 08:17:00|478.75|476.45|478.69|476.39|478.75|476.45|478.64|476.34|15
1736237830000|2025-01-07 08:17:10|478.68|476.38|478.69|476.39|478.7|476.4|478.68|476.38|20
1736237840000|2025-01-07 08:17:20|478.68|476.38|478.5|476.2|478.68|476.38|478.45|476.15|20
1736237850000|2025-01-07 08:17:30|478.49|476.19|478.55|476.25|478.55|476.25|478.44|476.14|12
1736237860000|2025-01-07 08:17:40|478.57|476.27|478.7|476.4|478.71|476.41|478.56|476.26|23
1736237870000|2025-01-07 08:17:50|478.71|476.41|478.81|476.51|478.82|476.52|478.71|476.41|12
1736237880000|2025-01-07 08:18:00|478.77|476.47|478.89|476.59|478.89|476.59|478.77|476.47|20
1736237890000|2025-01-07 08:18:10|478.91|476.61|478.84|476.54|479|476.7|478.84|476.54|23
1736237900000|2025-01-07 08:18:20|478.83|476.53|478.78|476.48|478.85|476.55|478.72|476.42|14
1736237910000|2025-01-07 08:18:30|478.74|476.44|478.77|476.47|478.77|476.47|478.74|476.44|16
1736237920000|2025-01-07 08:18:40|478.79|476.49|478.69|476.39|478.79|476.49|478.69|476.39|15
1736237930000|2025-01-07 08:18:50|478.68|476.38|478.64|476.34|478.7|476.4|478.63|476.33|16
1736237940000|2025-01-07 08:19:00|478.65|476.35|478.66|476.36|478.66|476.36|478.63|476.33|13
1736237950000|2025-01-07 08:19:10|478.65|476.35|478.72|476.42|478.74|476.44|478.63|476.33|16
1736237960000|2025-01-07 08:19:20|478.73|476.43|478.88|476.58|478.88|476.58|478.73|476.43|18
1736237970000|2025-01-07 08:19:30|478.86|476.56|479.1|476.8|479.14|476.84|478.86|476.56|23
1736237980000|2025-01-07 08:19:40|479.09|476.79|479.45|477.15|479.46|477.16|479.07|476.77|25
1736237990000|2025-01-07 08:19:50|479.42|477.12|479.24|476.94|479.42|477.12|479.22|476.92|24
1736238000000|2025-01-07 08:20:00|479.23|476.93|479.11|476.81|479.25|476.95|479.02|476.72|21
1736238010000|2025-01-07 08:20:10|479.14|476.84|479.28|476.98|479.32|477.02|479.13|476.83|25
1736238020000|2025-01-07 08:20:20|479.27|476.97|479.18|476.88|479.28|476.98|479.18|476.88|23
1736238030000|2025-01-07 08:20:30|479.16|476.86|479.21|476.91|479.21|476.91|479.12|476.82|20
1736238040000|2025-01-07 08:20:40|479.25|476.95|479.12|476.82|479.26|476.96|478.99|476.69|19
1736238050000|2025-01-07 08:20:50|479.13|476.83|479.15|476.85|479.15|476.85|479.1|476.8|8
1736238060000|2025-01-07 08:21:00|479.13|476.83|479.12|476.82|479.13|476.83|479|476.7|18
1736238070000|2025-01-07 08:21:10|479.14|476.84|479.23|476.93|479.24|476.94|479.13|476.83|19
1736238080000|2025-01-07 08:21:20|479.24|476.94|479.31|477.01|479.32|477.02|479.23|476.93|6
1736238090000|2025-01-07 08:21:30|479.32|477.02|479.5|477.2|479.5|477.2|479.32|477.02|18
1736238100000|2025-01-07 08:21:40|479.49|477.19|479.48|477.18|479.55|477.25|479.48|477.18|14
1736238110000|2025-01-07 08:21:50|479.49|477.19|479.48|477.18|479.49|477.19|479.42|477.12|8
1736238120000|2025-01-07 08:22:00|479.46|477.16|479.52|477.22|479.52|477.22|479.44|477.14|18
1736238130000|2025-01-07 08:22:10|479.53|477.23|479.51|477.21|479.53|477.23|479.43|477.13|22
1736238140000|2025-01-07 08:22:20|479.5|477.2|479.36|477.06|479.5|477.2|479.36|477.06|16
1736238150000|2025-01-07 08:22:30|479.37|477.07|479.16|476.86|479.37|477.07|479.16|476.86|14
1736238160000|2025-01-07 08:22:40|479.17|476.87|479.18|476.88|479.22|476.92|479.15|476.85|13
1736238170000|2025-01-07 08:22:50|479.17|476.87|479.28|476.98|479.34|477.04|479.15|476.85|17
1736238180000|2025-01-07 08:23:00|479.26|476.96|479.26|476.96|479.34|477.04|479.21|476.91|21
1736238190000|2025-01-07 08:23:10|479.25|476.95|479.15|476.85|479.25|476.95|479.15|476.85|12
1736238200000|2025-01-07 08:23:20|479.14|476.84|479.13|476.83|479.14|476.84|479.12|476.82|3
1736238210000|2025-01-07 08:23:30|479.12|476.82|479.19|476.89|479.2|476.9|479.11|476.81|7
1736238220000|2025-01-07 08:23:40|479.2|476.9|479.28|476.98|479.29|476.99|479.2|476.9|13
1736238230000|2025-01-07 08:23:50|479.29|476.99|479.36|477.06|479.37|477.07|479.27|476.97|17
1736238240000|2025-01-07 08:24:00|479.34|477.04|479.29|476.99|479.34|477.04|479.27|476.97|10
1736238250000|2025-01-07 08:24:10|479.3|477|479.29|476.99|479.3|477|479.29|476.99|2
1736238260000|2025-01-07 08:24:20|479.27|476.97|479.47|477.17|479.52|477.22|479.27|476.97|10
1736238270000|2025-01-07 08:24:30|479.44|477.14|479.41|477.11|479.46|477.16|479.4|477.1|20
1736238280000|2025-01-07 08:24:40|479.42|477.12|479.3|477|479.47|477.17|479.3|477|15
1736238290000|2025-01-07 08:24:50|479.29|476.99|479.08|476.78|479.29|476.99|479.04|476.74|12
1736238300000|2025-01-07 08:25:00|479.07|476.77|478.82|476.52|479.07|476.77|478.8|476.5|22
1736238310000|2025-01-07 08:25:10|478.83|476.53|478.74|476.44|478.9|476.6|478.71|476.41|16
1736238320000|2025-01-07 08:25:20|478.73|476.43|478.72|476.42|478.77|476.47|478.72|476.42|20
1736238330000|2025-01-07 08:25:30|478.73|476.43|478.76|476.46|478.77|476.47|478.64|476.34|17
1736238340000|2025-01-07 08:25:40|478.77|476.47|478.75|476.45|478.77|476.47|478.69|476.39|18
1736238350000|2025-01-07 08:25:50|478.76|476.46|478.75|476.45|478.81|476.51|478.73|476.43|14
1736238360000|2025-01-07 08:26:00|478.66|476.36|478.49|476.19|478.66|476.36|478.47|476.17|14
1736238370000|2025-01-07 08:26:10|478.48|476.18|478.34|476.04|478.48|476.18|478.33|476.03|18
1736238380000|2025-01-07 08:26:20|478.33|476.03|478.3|476|478.36|476.06|478.29|475.99|20
1736238390000|2025-01-07 08:26:30|478.29|475.99|478.18|475.88|478.32|476.02|478.16|475.86|23
1736238400000|2025-01-07 08:26:40|478.2|475.9|478.43|476.13|478.44|476.14|478.17|475.87|18
1736238410000|2025-01-07 08:26:50|478.44|476.14|478.38|476.08|478.45|476.15|478.38|476.08|18
1736238420000|2025-01-07 08:27:00|478.41|476.11|478.52|476.22|478.55|476.25|478.38|476.08|20
1736238430000|2025-01-07 08:27:10|478.53|476.23|478.58|476.28|478.59|476.29|478.44|476.14|18
1736238440000|2025-01-07 08:27:20|478.59|476.29|478.57|476.27|478.59|476.29|478.55|476.25|5
1736238450000|2025-01-07 08:27:30|478.55|476.25|478.59|476.29|478.63|476.33|478.55|476.25|20
1736238460000|2025-01-07 08:27:40|478.58|476.28|478.6|476.3|478.6|476.3|478.57|476.27|13
1736238470000|2025-01-07 08:27:50|478.65|476.35|478.7|476.4|478.73|476.43|478.6|476.3|18
1736238480000|2025-01-07 08:28:00|478.66|476.36|478.51|476.21|478.67|476.37|478.5|476.2|20
1736238490000|2025-01-07 08:28:10|478.52|476.22|478.54|476.24|478.54|476.24|478.49|476.19|9
1736238500000|2025-01-07 08:28:20|478.53|476.23|478.5|476.2|478.56|476.26|478.47|476.17|19
1736238510000|2025-01-07 08:28:30|478.49|476.19|478.59|476.29|478.59|476.29|478.48|476.18|18
1736238520000|2025-01-07 08:28:40|478.56|476.26|478.67|476.37|478.67|476.37|478.53|476.23|19
1736238530000|2025-01-07 08:28:50|478.68|476.38|478.69|476.39|478.69|476.39|478.68|476.38|2
1736238540000|2025-01-07 08:29:00|478.76|476.46|478.7|476.4|478.77|476.47|478.69|476.39|14
1736238550000|2025-01-07 08:29:10|478.71|476.41|478.81|476.51|478.83|476.53|478.71|476.41|17
1736238560000|2025-01-07 08:29:20|478.82|476.52|478.83|476.53|478.83|476.53|478.75|476.45|19
1736238570000|2025-01-07 08:29:30|478.81|476.51|478.72|476.42|478.83|476.53|478.71|476.41|19
1736238580000|2025-01-07 08:29:40|478.73|476.43|478.69|476.39|478.76|476.46|478.67|476.37|21
1736238590000|2025-01-07 08:29:50|478.68|476.38|478.49|476.19|478.68|476.38|478.49|476.19|19
1736238600000|2025-01-07 08:30:00|478.51|476.21|478.32|476.02|478.52|476.22|478.25|475.95|19
1736238610000|2025-01-07 08:30:10|478.36|476.06|478.42|476.12|478.47|476.17|478.36|476.06|22
1736238620000|2025-01-07 08:30:20|478.41|476.11|478.6|476.3|478.62|476.32|478.39|476.09|28
1736238630000|2025-01-07 08:30:30|478.59|476.29|478.58|476.28|478.66|476.36|478.56|476.26|23
1736238640000|2025-01-07 08:30:40|478.57|476.27|478.56|476.26|478.6|476.3|478.56|476.26|11
1736238650000|2025-01-07 08:30:50|478.53|476.23|478.65|476.35|478.7|476.4|478.53|476.23|23
1736238660000|2025-01-07 08:31:00|478.66|476.36|478.73|476.43|478.88|476.58|478.65|476.35|29
1736238670000|2025-01-07 08:31:10|478.72|476.42|478.88|476.58|478.91|476.61|478.71|476.41|21
1736238680000|2025-01-07 08:31:20|478.87|476.57|478.86|476.56|478.88|476.58|478.81|476.51|16
1736238690000|2025-01-07 08:31:30|478.85|476.55|479.02|476.72|479.02|476.72|478.77|476.47|13
1736238700000|2025-01-07 08:31:40|479.06|476.76|479.09|476.79|479.11|476.81|479.06|476.76|17
1736238710000|2025-01-07 08:31:50|479.1|476.8|479.13|476.83|479.13|476.83|479.09|476.79|11
1736238720000|2025-01-07 08:32:00|479.11|476.81|479.06|476.76|479.12|476.82|479.06|476.76|17
1736238730000|2025-01-07 08:32:10|479.07|476.77|479.09|476.79|479.12|476.82|479.07|476.77|13
1736238740000|2025-01-07 08:32:20|479.1|476.8|479.09|476.79|479.11|476.81|479.08|476.78|12
1736238750000|2025-01-07 08:32:30|479.06|476.76|479.13|476.83|479.13|476.83|479.06|476.76|5
1736238760000|2025-01-07 08:32:40|479.14|476.84|479.04|476.74|479.14|476.84|479.03|476.73|19
1736238770000|2025-01-07 08:32:50|479.03|476.73|479.07|476.77|479.1|476.8|479.03|476.73|22
1736238780000|2025-01-07 08:33:00|479.06|476.76|479.13|476.83|479.13|476.83|479.06|476.76|4
1736238790000|2025-01-07 08:33:10|479.12|476.82|479.01|476.71|479.12|476.82|478.98|476.68|11
1736238820000|2025-01-07 08:33:40|479.07|476.77|479.06|476.76|479.13|476.83|479.06|476.76|3
1736238830000|2025-01-07 08:33:50|479.02|476.72|478.93|476.63|479.02|476.72|478.93|476.63|4
1736238840000|2025-01-07 08:34:00|478.97|476.67|478.83|476.53|478.97|476.67|478.83|476.53|11
1736238850000|2025-01-07 08:34:10|478.84|476.54|478.85|476.55|478.85|476.55|478.8|476.5|4
1736238860000|2025-01-07 08:34:20|478.82|476.52|478.72|476.42|478.82|476.52|478.72|476.42|6
1736238870000|2025-01-07 08:34:30|478.76|476.46|478.73|476.43|478.76|476.46|478.73|476.43|3
1736238880000|2025-01-07 08:34:40|478.75|476.45|478.69|476.39|478.75|476.45|478.66|476.36|10
1736238890000|2025-01-07 08:34:50|478.7|476.4|478.86|476.56|478.9|476.6|478.69|476.39|20
1736238900000|2025-01-07 08:35:00|478.89|476.59|478.84|476.54|478.89|476.59|478.83|476.53|21
1736238910000|2025-01-07 08:35:10|478.86|476.56|478.96|476.66|478.99|476.69|478.84|476.54|26
1736238920000|2025-01-07 08:35:20|478.95|476.65|478.9|476.6|478.96|476.66|478.88|476.58|19
1736238930000|2025-01-07 08:35:30|478.92|476.62|479.14|476.84|479.14|476.84|478.92|476.62|10
1736238940000|2025-01-07 08:35:40|479.13|476.83|479.14|476.84|479.14|476.84|479.13|476.83|2
1736238950000|2025-01-07 08:35:50|479.13|476.83|478.98|476.68|479.13|476.83|478.95|476.65|21
1736238960000|2025-01-07 08:36:00|478.96|476.66|478.98|476.68|479.03|476.73|478.96|476.66|18
1736238970000|2025-01-07 08:36:10|479|476.7|479.05|476.75|479.07|476.77|478.93|476.63|20
1736238980000|2025-01-07 08:36:20|479.04|476.74|479.04|476.74|479.04|476.74|479.04|476.74|1
1736238990000|2025-01-07 08:36:30|478.97|476.67|478.9|476.6|479.02|476.72|478.87|476.57|12
1736239000000|2025-01-07 08:36:40|478.95|476.65|479.12|476.82|479.12|476.82|478.91|476.61|14
1736239010000|2025-01-07 08:36:50|479.09|476.79|479.11|476.81|479.14|476.84|479.06|476.76|13
1736239020000|2025-01-07 08:37:00|479.13|476.83|479.03|476.73|479.13|476.83|479.03|476.73|12
1736239030000|2025-01-07 08:37:10|479.04|476.74|479.04|476.74|479.04|476.74|479.04|476.74|1
1736239040000|2025-01-07 08:37:20|479.06|476.76|479.11|476.81|479.14|476.84|479.05|476.75|17
1736239060000|2025-01-07 08:37:40|479.12|476.82|479.1|476.8|479.12|476.82|479.1|476.8|2
1736239070000|2025-01-07 08:37:50|479.11|476.81|479.14|476.84|479.14|476.84|479.1|476.8|17
1736239080000|2025-01-07 08:38:00|479.1|476.8|479.03|476.73|479.1|476.8|478.98|476.68|7
1736239090000|2025-01-07 08:38:10|479|476.7|478.7|476.4|479.02|476.72|478.7|476.4|11
1736239110000|2025-01-07 08:38:30|478.69|476.39|478.67|476.37|478.69|476.39|478.63|476.33|5
1736239120000|2025-01-07 08:38:40|478.65|476.35|478.72|476.42|478.8|476.5|478.65|476.35|18
1736239130000|2025-01-07 08:38:50|478.73|476.43|478.8|476.5|478.81|476.51|478.73|476.43|7
1736239140000|2025-01-07 08:39:00|478.75|476.45|478.93|476.63|478.93|476.63|478.75|476.45|18
1736239150000|2025-01-07 08:39:10|478.92|476.62|479.05|476.75|479.08|476.78|478.92|476.62|21
1736239160000|2025-01-07 08:39:20|479.09|476.79|479.05|476.75|479.09|476.79|479.05|476.75|5
1736239170000|2025-01-07 08:39:30|479.09|476.79|478.94|476.64|479.09|476.79|478.91|476.61|18
1736239180000|2025-01-07 08:39:40|478.91|476.61|479.07|476.77|479.1|476.8|478.91|476.61|22
1736239190000|2025-01-07 08:39:50|479.09|476.79|479.1|476.8|479.13|476.83|479.09|476.79|18
1736239200000|2025-01-07 08:40:00|479.11|476.81|479.13|476.83|479.13|476.83|479.09|476.79|8
1736239210000|2025-01-07 08:40:10|479.09|476.79|479.06|476.76|479.13|476.83|479.04|476.74|7
1736239220000|2025-01-07 08:40:20|479.05|476.75|479|476.7|479.05|476.75|479|476.7|4
1736239230000|2025-01-07 08:40:30|479.01|476.71|479.1|476.8|479.13|476.83|479.01|476.71|12
1736239240000|2025-01-07 08:40:40|479.11|476.81|479.14|476.84|479.14|476.84|479.07|476.77|22
1736239250000|2025-01-07 08:40:50|479.12|476.82|479.11|476.81|479.14|476.84|479.1|476.8|11
1736239260000|2025-01-07 08:41:00|479.1|476.8|478.96|476.66|479.1|476.8|478.96|476.66|11
1736239270000|2025-01-07 08:41:10|478.95|476.65|479.03|476.73|479.04|476.74|478.94|476.64|21
1736239290000|2025-01-07 08:41:30|478.95|476.65|478.93|476.63|478.95|476.65|478.92|476.62|3
1736239300000|2025-01-07 08:41:40|478.94|476.64|478.9|476.6|478.94|476.64|478.89|476.59|13
1736239310000|2025-01-07 08:41:50|478.84|476.54|478.88|476.58|478.9|476.6|478.79|476.49|14
1736239320000|2025-01-07 08:42:00|478.86|476.56|478.84|476.54|478.88|476.58|478.78|476.48|19
1736239330000|2025-01-07 08:42:10|478.78|476.48|478.72|476.42|478.78|476.48|478.7|476.4|9
1736239340000|2025-01-07 08:42:20|478.73|476.43|478.56|476.26|478.73|476.43|478.55|476.25|15
1736239350000|2025-01-07 08:42:30|478.55|476.25|478.56|476.26|478.6|476.3|478.55|476.25|8
1736239360000|2025-01-07 08:42:40|478.58|476.28|478.64|476.34|478.66|476.36|478.58|476.28|9
1736239370000|2025-01-07 08:42:50|478.63|476.33|478.87|476.57|478.88|476.58|478.63|476.33|7
1736239380000|2025-01-07 08:43:00|478.89|476.59|478.95|476.65|478.99|476.69|478.89|476.59|18
1736239390000|2025-01-07 08:43:10|478.96|476.66|479.04|476.74|479.04|476.74|478.94|476.64|17
1736239400000|2025-01-07 08:43:20|479.03|476.73|479.05|476.75|479.05|476.75|479.03|476.73|13
1736239410000|2025-01-07 08:43:30|479.04|476.74|479.04|476.74|479.05|476.75|479.04|476.74|3
1736239420000|2025-01-07 08:43:40|479.05|476.75|479.05|476.75|479.05|476.75|479.05|476.75|1
1736239440000|2025-01-07 08:44:00|479.03|476.73|479.03|476.73|479.04|476.74|479.01|476.71|6
1736239450000|2025-01-07 08:44:10|479.01|476.71|478.94|476.64|479.01|476.71|478.93|476.63|13
1736239460000|2025-01-07 08:44:20|478.95|476.65|478.92|476.62|478.95|476.65|478.9|476.6|20
1736239470000|2025-01-07 08:44:30|478.88|476.58|478.83|476.53|478.91|476.61|478.81|476.51|23
1736239480000|2025-01-07 08:44:40|478.81|476.51|478.73|476.43|478.83|476.53|478.7|476.4|19
1736239490000|2025-01-07 08:44:50|478.94|476.64|479.03|476.73|479.03|476.73|478.94|476.64|10
1736239500000|2025-01-07 08:45:00|479.02|476.72|479.02|476.72|479.03|476.73|479.02|476.72|3
1736239510000|2025-01-07 08:45:10|479|476.7|478.91|476.61|479.01|476.71|478.89|476.59|16
1736239520000|2025-01-07 08:45:20|478.92|476.62|478.81|476.51|478.92|476.62|478.8|476.5|17
1736239530000|2025-01-07 08:45:30|478.8|476.5|478.76|476.46|478.86|476.56|478.76|476.46|15
1736239540000|2025-01-07 08:45:40|478.77|476.47|478.78|476.48|478.84|476.54|478.71|476.41|18
1736239550000|2025-01-07 08:45:50|478.76|476.46|478.87|476.57|478.91|476.61|478.74|476.44|17
1736239560000|2025-01-07 08:46:00|478.86|476.56|478.77|476.47|478.87|476.57|478.75|476.45|19
1736239570000|2025-01-07 08:46:10|478.76|476.46|478.84|476.54|478.88|476.58|478.75|476.45|20
1736239580000|2025-01-07 08:46:20|478.86|476.56|478.95|476.65|478.95|476.65|478.86|476.56|5
1736239720000|2025-01-07 08:48:40|479.2|476.9|479.72|477.42|479.73|477.43|479.2|476.9|8
1736239730000|2025-01-07 08:48:50|479.64|477.34|479.5|477.2|479.65|477.35|479.49|477.19|11
1736239740000|2025-01-07 08:49:00|479.48|477.18|479.38|477.08|479.48|477.18|479.37|477.07|11
1736239750000|2025-01-07 08:49:10|479.39|477.09|479.36|477.06|479.39|477.09|479.36|477.06|12
1736239760000|2025-01-07 08:49:20|479.37|477.07|479.63|477.33|479.63|477.33|479.36|477.06|16
1736239770000|2025-01-07 08:49:30|479.56|477.26|479.63|477.33|479.63|477.33|479.54|477.24|7
1736239780000|2025-01-07 08:49:40|479.54|477.24|479.44|477.14|479.57|477.27|479.44|477.14|9
1736239790000|2025-01-07 08:49:50|479.42|477.12|479.39|477.09|479.44|477.14|479.39|477.09|21
1736239800000|2025-01-07 08:50:00|479.37|477.07|479.28|476.98|479.37|477.07|479.25|476.95|9
1736239810000|2025-01-07 08:50:10|479.29|476.99|479.28|476.98|479.3|477|479.27|476.97|16
1736239820000|2025-01-07 08:50:20|479.29|476.99|479.29|476.99|479.32|477.02|479.28|476.98|12
1736239830000|2025-01-07 08:50:30|479.3|477|479.22|476.92|479.3|477|479.22|476.92|6
1736239840000|2025-01-07 08:50:40|479.15|476.85|479.18|476.88|479.19|476.89|479.15|476.85|14
1736239850000|2025-01-07 08:50:50|479.17|476.87|479.17|476.87|479.18|476.88|479.14|476.84|11
1736239860000|2025-01-07 08:51:00|479.16|476.86|479.17|476.87|479.17|476.87|479.08|476.78|7
1736239870000|2025-01-07 08:51:10|479.16|476.86|479.15|476.85|479.17|476.87|479.15|476.85|8
1736239880000|2025-01-07 08:51:20|479.16|476.86|479.16|476.86|479.17|476.87|479.16|476.86|3
1736239890000|2025-01-07 08:51:30|479.17|476.87|479.23|476.93|479.23|476.93|479.15|476.85|8
1736239900000|2025-01-07 08:51:40|479.24|476.94|479.28|476.98|479.29|476.99|479.23|476.93|14
1736239910000|2025-01-07 08:51:50|479.29|476.99|479.46|477.16|479.46|477.16|479.29|476.99|18
1736239920000|2025-01-07 08:52:00|479.45|477.15|479.33|477.03|479.45|477.15|479.33|477.03|17
1736239930000|2025-01-07 08:52:10|479.23|476.93|479.2|476.9|479.23|476.93|479.2|476.9|6
1736239940000|2025-01-07 08:52:20|479.21|476.91|479.16|476.86|479.22|476.92|479.15|476.85|17
1736239950000|2025-01-07 08:52:30|479.17|476.87|479.16|476.86|479.17|476.87|479.12|476.82|6
1736239960000|2025-01-07 08:52:40|479.2|476.9|479.26|476.96|479.28|476.98|479.17|476.87|15
1736239970000|2025-01-07 08:52:50|479.25|476.95|479.54|477.24|479.56|477.26|479.25|476.95|17
1736239980000|2025-01-07 08:53:00|479.53|477.23|479.66|477.36|479.66|477.36|479.53|477.23|17
1736239990000|2025-01-07 08:53:10|479.71|477.41|479.65|477.35|479.72|477.42|479.62|477.32|18
1736240000000|2025-01-07 08:53:20|479.66|477.36|479.61|477.31|479.67|477.37|479.58|477.28|12
1736240010000|2025-01-07 08:53:30|479.62|477.32|479.66|477.36|479.68|477.38|479.6|477.3|20
1736240020000|2025-01-07 08:53:40|479.65|477.35|479.74|477.44|479.74|477.44|479.65|477.35|15
1736240030000|2025-01-07 08:53:50|479.75|477.45|479.74|477.44|479.75|477.45|479.74|477.44|2
1736240040000|2025-01-07 08:54:00|479.71|477.41|479.63|477.33|479.71|477.41|479.62|477.32|5
1736240050000|2025-01-07 08:54:10|479.68|477.38|479.63|477.33|479.68|477.38|479.62|477.32|5
1736240060000|2025-01-07 08:54:20|479.57|477.27|479.68|477.38|479.68|477.38|479.41|477.11|18
1736240070000|2025-01-07 08:54:30|479.67|477.37|479.61|477.31|479.68|477.38|479.61|477.31|5
1736240080000|2025-01-07 08:54:40|479.54|477.24|479.25|476.95|479.54|477.24|479.25|476.95|11
1736240090000|2025-01-07 08:54:50|479.23|476.93|479.36|477.06|479.39|477.09|479.23|476.93|19
1736240100000|2025-01-07 08:55:00|479.35|477.05|479.34|477.04|479.41|477.11|479.34|477.04|14
1736240110000|2025-01-07 08:55:10|479.29|476.99|479.25|476.95|479.3|477|479.22|476.92|13
1736240120000|2025-01-07 08:55:20|479.26|476.96|479.35|477.05|479.37|477.07|479.26|476.96|15
1736240130000|2025-01-07 08:55:30|479.36|477.06|479.34|477.04|479.36|477.06|479.33|477.03|14
1736240140000|2025-01-07 08:55:40|479.36|477.06|479.39|477.09|479.39|477.09|479.36|477.06|2
1736240150000|2025-01-07 08:55:50|479.43|477.13|479.4|477.1|479.43|477.13|479.37|477.07|6
1736240160000|2025-01-07 08:56:00|479.41|477.11|479.22|476.92|479.41|477.11|479.21|476.91|14
1736240170000|2025-01-07 08:56:10|479.21|476.91|479.21|476.91|479.23|476.93|479.21|476.91|9
1736240180000|2025-01-07 08:56:20|479.24|476.94|479.25|476.95|479.3|477|479.24|476.94|23
1736240190000|2025-01-07 08:56:30|479.24|476.94|479.1|476.8|479.25|476.95|479.1|476.8|15
1736240200000|2025-01-07 08:56:40|479.11|476.81|479.12|476.82|479.14|476.84|479.11|476.81|10
1736240210000|2025-01-07 08:56:50|479.11|476.81|479.12|476.82|479.13|476.83|479.11|476.81|10
1736240220000|2025-01-07 08:57:00|479.11|476.81|479.13|476.83|479.14|476.84|479.08|476.78|11
1736240230000|2025-01-07 08:57:10|479.15|476.85|479.15|476.85|479.15|476.85|479.15|476.85|1
1736240240000|2025-01-07 08:57:20|479.16|476.86|479.09|476.79|479.16|476.86|479.09|476.79|10
1736240250000|2025-01-07 08:57:30|479.11|476.81|479.12|476.82|479.14|476.84|479.08|476.78|14
1736240260000|2025-01-07 08:57:40|479.13|476.83|479.14|476.84|479.15|476.85|479.09|476.79|10
1736240270000|2025-01-07 08:57:50|479.13|476.83|479.16|476.86|479.25|476.95|479.13|476.83|15
1736240280000|2025-01-07 08:58:00|479.15|476.85|479.16|476.86|479.16|476.86|479.1|476.8|16
1736240290000|2025-01-07 08:58:10|479.15|476.85|479.14|476.84|479.15|476.85|479.11|476.81|18
1736240300000|2025-01-07 08:58:20|479.13|476.83|479.15|476.85|479.17|476.87|479.13|476.83|10
1736240310000|2025-01-07 08:58:30|479.14|476.84|479.11|476.81|479.15|476.85|479.08|476.78|12
1736240320000|2025-01-07 08:58:40|479.1|476.8|479.11|476.81|479.13|476.83|479.1|476.8|6
1736240330000|2025-01-07 08:58:50|479.12|476.82|479.09|476.79|479.12|476.82|479.09|476.79|2
1736240340000|2025-01-07 08:59:00|479.1|476.8|479.06|476.76|479.1|476.8|479.02|476.72|18
1736240350000|2025-01-07 08:59:10|479.05|476.75|479.08|476.78|479.09|476.79|479.05|476.75|19
1736240360000|2025-01-07 08:59:20|479.07|476.77|479.07|476.77|479.11|476.81|479.05|476.75|18
1736240370000|2025-01-07 08:59:30|479.06|476.76|479.12|476.82|479.19|476.89|479.06|476.76|21
1736240380000|2025-01-07 08:59:40|479.13|476.83|479.06|476.76|479.14|476.84|479.06|476.76|9
1736240390000|2025-01-07 08:59:50|479.07|476.77|479.01|476.71|479.07|476.77|479.01|476.71|5
1736240400000|2025-01-07 09:00:00|479|476.7|478.92|476.62|479.01|476.71|478.9|476.6|20
1736240410000|2025-01-07 09:00:10|478.96|476.66|479.04|476.74|479.05|476.75|478.95|476.65|13
1736240420000|2025-01-07 09:00:20|479.08|476.78|478.92|476.62|479.08|476.78|478.92|476.62|15
1736240430000|2025-01-07 09:00:30|478.88|476.58|478.81|476.51|478.89|476.59|478.79|476.49|18
1736240440000|2025-01-07 09:00:40|478.82|476.52|478.86|476.56|478.86|476.56|478.81|476.51|11
1736240450000|2025-01-07 09:00:50|478.84|476.54|479.01|476.71|479.02|476.72|478.84|476.54|11
1736240460000|2025-01-07 09:01:00|479|476.7|479.04|476.74|479.1|476.8|479|476.7|13
1736240470000|2025-01-07 09:01:10|479.06|476.76|479.07|476.77|479.07|476.77|478.99|476.69|8
1736240480000|2025-01-07 09:01:20|479.06|476.76|479.05|476.75|479.06|476.76|479.03|476.73|18
1736240490000|2025-01-07 09:01:30|479.04|476.74|479.02|476.72|479.05|476.75|479.01|476.71|7
1736240500000|2025-01-07 09:01:40|479.01|476.71|478.87|476.57|479.01|476.71|478.83|476.53|16
1736240510000|2025-01-07 09:01:50|478.85|476.55|478.64|476.34|478.85|476.55|478.63|476.33|15
1736240520000|2025-01-07 09:02:00|478.61|476.31|478.45|476.15|478.64|476.34|478.45|476.15|20
1736240530000|2025-01-07 09:02:10|478.44|476.14|478.45|476.15|478.45|476.15|478.41|476.11|17
1736240540000|2025-01-07 09:02:20|478.42|476.12|478.52|476.22|478.52|476.22|478.42|476.12|14
1736240550000|2025-01-07 09:02:30|478.51|476.21|478.47|476.17|478.52|476.22|478.46|476.16|9
1736240560000|2025-01-07 09:02:40|478.49|476.19|478.46|476.16|478.56|476.26|478.46|476.16|25
1736240570000|2025-01-07 09:02:50|478.44|476.14|478.43|476.13|478.48|476.18|478.42|476.12|14
1736240580000|2025-01-07 09:03:00|478.42|476.12|478.43|476.13|478.47|476.17|478.42|476.12|12
1736240590000|2025-01-07 09:03:10|478.47|476.17|478.47|476.17|478.5|476.2|478.46|476.16|9
1736240600000|2025-01-07 09:03:20|478.46|476.16|478.46|476.16|478.51|476.21|478.44|476.14|16
1736240610000|2025-01-07 09:03:30|478.47|476.17|478.4|476.1|478.47|476.17|478.4|476.1|12
1736240620000|2025-01-07 09:03:40|478.37|476.07|478.33|476.03|478.37|476.07|478.33|476.03|2
1736240630000|2025-01-07 09:03:50|478.36|476.06|478.33|476.03|478.36|476.06|478.33|476.03|2
1736240700000|2025-01-07 09:05:00|478.11|475.81|477.99|475.69|478.11|475.81|477.88|475.58|8
1736240710000|2025-01-07 09:05:10|477.97|475.67|477.88|475.58|477.98|475.68|477.88|475.58|13
1736240720000|2025-01-07 09:05:20|477.91|475.61|477.92|475.62|477.92|475.62|477.87|475.57|9
1736240730000|2025-01-07 09:05:30|477.94|475.64|477.89|475.59|477.94|475.64|477.86|475.56|18
1736240740000|2025-01-07 09:05:40|477.87|475.57|477.76|475.46|477.87|475.57|477.76|475.46|16
1736240750000|2025-01-07 09:05:50|477.77|475.47|477.76|475.46|477.77|475.47|477.76|475.46|6
1736240760000|2025-01-07 09:06:00|477.77|475.47|477.78|475.48|477.79|475.49|477.76|475.46|6
1736240770000|2025-01-07 09:06:10|477.77|475.47|477.83|475.53|477.83|475.53|477.77|475.47|14
1736240780000|2025-01-07 09:06:20|477.8|475.5|477.81|475.51|477.81|475.51|477.78|475.48|11
1736240790000|2025-01-07 09:06:30|477.83|475.53|477.97|475.67|477.99|475.69|477.83|475.53|19
1736240800000|2025-01-07 09:06:40|477.96|475.66|477.96|475.66|477.98|475.68|477.95|475.65|18
1736240810000|2025-01-07 09:06:50|477.95|475.65|478.05|475.75|478.1|475.8|477.95|475.65|12
1736240820000|2025-01-07 09:07:00|477.96|475.66|477.99|475.69|477.99|475.69|477.96|475.66|10
1736240830000|2025-01-07 09:07:10|477.98|475.68|477.96|475.66|478.01|475.71|477.94|475.64|16
1736240840000|2025-01-07 09:07:20|477.91|475.61|477.81|475.51|477.91|475.61|477.81|475.51|8
1736240850000|2025-01-07 09:07:30|477.84|475.54|477.82|475.52|477.85|475.55|477.79|475.49|17
1736240860000|2025-01-07 09:07:40|477.83|475.53|477.81|475.51|477.84|475.54|477.81|475.51|12
1736240870000|2025-01-07 09:07:50|477.82|475.52|477.99|475.69|477.99|475.69|477.82|475.52|10
1736240880000|2025-01-07 09:08:00|478.02|475.72|478.14|475.84|478.15|475.85|477.98|475.68|18
1736240890000|2025-01-07 09:08:10|478.15|475.85|478.26|475.96|478.27|475.97|478.13|475.83|15
1736240900000|2025-01-07 09:08:20|478.15|475.85|478.2|475.9|478.21|475.91|478.15|475.85|8
1736240910000|2025-01-07 09:08:30|478.19|475.89|478.25|475.95|478.28|475.98|478.19|475.89|15
1736240920000|2025-01-07 09:08:40|478.24|475.94|478.24|475.94|478.27|475.97|478.21|475.91|10
1736240930000|2025-01-07 09:08:50|478.25|475.95|478.26|475.96|478.29|475.99|478.25|475.95|5
1736240940000|2025-01-07 09:09:00|478.27|475.97|478.31|476.01|478.32|476.02|478.27|475.97|16
1736240950000|2025-01-07 09:09:10|478.32|476.02|478.26|475.96|478.33|476.03|478.26|475.96|16
1736240960000|2025-01-07 09:09:20|478.27|475.97|478.32|476.02|478.32|476.02|478.27|475.97|10
1736240970000|2025-01-07 09:09:30|478.33|476.03|478.37|476.07|478.4|476.1|478.33|476.03|15
1736240980000|2025-01-07 09:09:40|478.38|476.08|478.35|476.05|478.39|476.09|478.32|476.02|9
1736240990000|2025-01-07 09:09:50|478.36|476.06|478.34|476.04|478.37|476.07|478.34|476.04|11
1736241000000|2025-01-07 09:10:00|478.35|476.05|478.34|476.04|478.38|476.08|478.33|476.03|12
1736241010000|2025-01-07 09:10:10|478.37|476.07|478.4|476.1|478.4|476.1|478.37|476.07|10
1736241020000|2025-01-07 09:10:20|478.39|476.09|478.45|476.15|478.48|476.18|478.39|476.09|18
1736241030000|2025-01-07 09:10:30|478.43|476.13|478.71|476.41|478.73|476.43|478.43|476.13|13
1736241040000|2025-01-07 09:10:40|478.72|476.42|478.73|476.43|478.73|476.43|478.69|476.39|16
1736241050000|2025-01-07 09:10:50|478.75|476.45|478.5|476.2|478.75|476.45|478.47|476.17|21
1736241060000|2025-01-07 09:11:00|478.49|476.19|478.53|476.23|478.55|476.25|478.49|476.19|25
1736241070000|2025-01-07 09:11:10|478.54|476.24|478.51|476.21|478.55|476.25|478.51|476.21|9
1736241080000|2025-01-07 09:11:20|478.52|476.22|478.47|476.17|478.52|476.22|478.44|476.14|18
1736241090000|2025-01-07 09:11:30|478.52|476.22|478.49|476.19|478.58|476.28|478.49|476.19|15
1736241100000|2025-01-07 09:11:40|478.5|476.2|478.6|476.3|478.63|476.33|478.5|476.2|21
1736241110000|2025-01-07 09:11:50|478.61|476.31|478.54|476.24|478.61|476.31|478.54|476.24|13
1736241120000|2025-01-07 09:12:00|478.44|476.14|478.38|476.08|478.44|476.14|478.38|476.08|18
1736241130000|2025-01-07 09:12:10|478.31|476.01|478.09|475.79|478.32|476.02|478.07|475.77|12
1736241140000|2025-01-07 09:12:20|478.07|475.77|478.18|475.88|478.24|475.94|478.07|475.77|18
1736241150000|2025-01-07 09:12:30|478.19|475.89|478.09|475.79|478.19|475.89|478.09|475.79|23
1736241160000|2025-01-07 09:12:40|478.12|475.82|478.06|475.76|478.12|475.82|478.06|475.76|13
1736241170000|2025-01-07 09:12:50|478|475.7|478.02|475.72|478.02|475.72|477.99|475.69|19
1736241180000|2025-01-07 09:13:00|477.99|475.69|478|475.7|478|475.7|477.96|475.66|12
1736241190000|2025-01-07 09:13:10|477.99|475.69|477.78|475.48|478.01|475.71|477.78|475.48|16
1736241200000|2025-01-07 09:13:20|477.82|475.52|477.77|475.47|477.86|475.56|477.77|475.47|15
1736241210000|2025-01-07 09:13:30|477.78|475.48|477.87|475.57|477.93|475.63|477.78|475.48|27
1736241220000|2025-01-07 09:13:40|477.88|475.58|477.92|475.62|477.97|475.67|477.87|475.57|18
1736241230000|2025-01-07 09:13:50|477.91|475.61|477.76|475.46|477.91|475.61|477.76|475.46|11
1736241240000|2025-01-07 09:14:00|477.57|475.27|477.21|474.91|477.57|475.27|476.65|474.35|14
1736241250000|2025-01-07 09:14:10|477.35|475.05|477.56|475.26|477.57|475.27|477.34|475.04|23
1736241260000|2025-01-07 09:14:20|477.55|475.25|477.59|475.29|477.61|475.31|477.55|475.25|14
1736241270000|2025-01-07 09:14:30|477.6|475.3|477.64|475.34|477.67|475.37|477.6|475.3|20
1736241280000|2025-01-07 09:14:40|477.65|475.35|477.65|475.35|477.67|475.37|477.63|475.33|12
1736241290000|2025-01-07 09:14:50|477.63|475.33|477.59|475.29|477.67|475.37|477.58|475.28|18
1736241300000|2025-01-07 09:15:00|477.56|475.26|477.16|474.86|477.56|475.26|477.15|474.85|26
1736241310000|2025-01-07 09:15:10|477.17|474.87|477.17|474.87|477.18|474.88|477.13|474.83|17
1736241320000|2025-01-07 09:15:20|477.12|474.82|476.95|474.65|477.13|474.83|476.91|474.61|13
1736241330000|2025-01-07 09:15:30|476.93|474.63|476.8|474.5|476.94|474.64|476.75|474.45|13
1736241340000|2025-01-07 09:15:40|476.82|474.52|476.84|474.54|476.88|474.58|476.82|474.52|17
1736241350000|2025-01-07 09:15:50|476.85|474.55|476.99|474.69|476.99|474.69|476.84|474.54|14
1736241360000|2025-01-07 09:16:00|477.04|474.74|477.09|474.79|477.18|474.88|477.04|474.74|25
1736241370000|2025-01-07 09:16:10|477.1|474.8|477.18|474.88|477.18|474.88|477.1|474.8|3
1736241380000|2025-01-07 09:16:20|477.13|474.83|477.18|474.88|477.21|474.91|477.13|474.83|13
1736241390000|2025-01-07 09:16:30|477.19|474.89|477.02|474.72|477.19|474.89|476.97|474.67|15
1736241400000|2025-01-07 09:16:40|476.98|474.68|476.85|474.55|477.01|474.71|476.85|474.55|14
1736241410000|2025-01-07 09:16:50|476.89|474.59|476.83|474.53|476.89|474.59|476.8|474.5|19
1736241420000|2025-01-07 09:17:00|476.84|474.54|477.3|475|477.32|475.02|476.84|474.54|20
1736241430000|2025-01-07 09:17:10|477.32|475.02|477.69|475.39|477.69|475.39|477.27|474.97|9
1736241440000|2025-01-07 09:17:20|477.71|475.41|477.73|475.43|477.73|475.43|477.6|475.3|9
1736241450000|2025-01-07 09:17:30|477.78|475.48|477.88|475.58|478.04|475.74|477.78|475.48|14
1736241460000|2025-01-07 09:17:40|477.83|475.53|477.82|475.52|477.84|475.54|477.82|475.52|3
1736241470000|2025-01-07 09:17:50|477.77|475.47|477.72|475.42|477.77|475.47|477.72|475.42|4
1736241480000|2025-01-07 09:18:00|477.75|475.45|477.79|475.49|477.82|475.52|477.73|475.43|11
1736241490000|2025-01-07 09:18:10|477.83|475.53|477.76|475.46|477.83|475.53|477.76|475.46|5
1736241500000|2025-01-07 09:18:20|477.77|475.47|477.76|475.46|477.77|475.47|477.76|475.46|2
1736241510000|2025-01-07 09:18:30|477.69|475.39|477.56|475.26|477.69|475.39|477.53|475.23|15
1736241520000|2025-01-07 09:18:40|477.55|475.25|477.72|475.42|477.72|475.42|477.55|475.25|12
1736241530000|2025-01-07 09:18:50|477.73|475.43|477.76|475.46|477.79|475.49|477.72|475.42|16
1736241540000|2025-01-07 09:19:00|477.74|475.44|477.52|475.22|477.74|475.44|477.49|475.19|18
1736241550000|2025-01-07 09:19:10|477.55|475.25|477.49|475.19|477.55|475.25|477.49|475.19|14
1736241560000|2025-01-07 09:19:20|477.5|475.2|477.4|475.1|477.54|475.24|477.4|475.1|17
1736241570000|2025-01-07 09:19:30|477.41|475.11|477.17|474.87|477.42|475.12|477.17|474.87|14
1736241580000|2025-01-07 09:19:40|477.18|474.88|477.32|475.02|477.35|475.05|477.17|474.87|6
1736241590000|2025-01-07 09:19:50|477.3|475|477.21|474.91|477.3|475|477.16|474.86|15
1736241600000|2025-01-07 09:20:00|477.23|474.93|477.22|474.92|477.25|474.95|477.22|474.92|6
1736241610000|2025-01-07 09:20:10|477.23|474.93|477.42|475.12|477.42|475.12|477.22|474.92|14
1736241620000|2025-01-07 09:20:20|477.43|475.13|477.4|475.1|477.44|475.14|477.33|475.03|12
1736241630000|2025-01-07 09:20:30|477.41|475.11|477.42|475.12|477.46|475.16|477.4|475.1|21
1736241640000|2025-01-07 09:20:40|477.4|475.1|477.35|475.05|477.4|475.1|477.31|475.01|15
1736241650000|2025-01-07 09:20:50|477.34|475.04|477.24|474.94|477.35|475.05|477.24|474.94|13
1736241660000|2025-01-07 09:21:00|477.25|474.95|477.35|475.05|477.37|475.07|477.11|474.81|22
1736241670000|2025-01-07 09:21:10|477.36|475.06|477.09|474.79|477.36|475.06|477.06|474.76|12
1736241680000|2025-01-07 09:21:20|477.06|474.76|477.06|474.76|477.07|474.77|477.04|474.74|11
1736241690000|2025-01-07 09:21:30|477.08|474.78|477.21|474.91|477.22|474.92|477.08|474.78|14
1736241700000|2025-01-07 09:21:40|477.22|474.92|477.41|475.11|477.47|475.17|477.22|474.92|15
1736241710000|2025-01-07 09:21:50|477.4|475.1|477.42|475.12|477.45|475.15|477.4|475.1|17
1736241720000|2025-01-07 09:22:00|477.41|475.11|477.6|475.3|477.61|475.31|477.41|475.11|20
1736241730000|2025-01-07 09:22:10|477.61|475.31|477.48|475.18|477.7|475.4|477.48|475.18|21
1736241740000|2025-01-07 09:22:20|477.43|475.13|477.31|475.01|477.44|475.14|477.3|475|13
1736241750000|2025-01-07 09:22:30|477.3|475|477.27|474.97|477.33|475.03|477.27|474.97|17
1736241760000|2025-01-07 09:22:40|477.28|474.98|477.21|474.91|477.28|474.98|477.18|474.88|23
1736241770000|2025-01-07 09:22:50|477.19|474.89|477.22|474.92|477.23|474.93|477.18|474.88|20
1736241780000|2025-01-07 09:23:00|477.23|474.93|477|474.7|477.26|474.96|477|474.7|20
1736241790000|2025-01-07 09:23:10|477.01|474.71|477.25|474.95|477.25|474.95|477.01|474.71|19
1736241800000|2025-01-07 09:23:20|477.26|474.96|477.25|474.95|477.26|474.96|477.23|474.93|20
1736241810000|2025-01-07 09:23:30|477.24|474.94|477.3|475|477.3|475|477.23|474.93|13
1736241820000|2025-01-07 09:23:40|477.33|475.03|477.16|474.86|477.36|475.06|477.16|474.86|24
1736241830000|2025-01-07 09:23:50|477.19|474.89|477.12|474.82|477.19|474.89|476.99|474.69|15
1736241840000|2025-01-07 09:24:00|477.11|474.81|477.11|474.81|477.12|474.82|477.11|474.81|9
1736241850000|2025-01-07 09:24:10|477.07|474.77|477.08|474.78|477.13|474.83|477|474.7|26
1736241860000|2025-01-07 09:24:20|477.11|474.81|477.15|474.85|477.17|474.87|477.03|474.73|20
1736241870000|2025-01-07 09:24:30|477.17|474.87|477.27|474.97|477.29|474.99|477.15|474.85|20
1736241880000|2025-01-07 09:24:40|477.26|474.96|477.31|475.01|477.35|475.05|477.26|474.96|9
1736241890000|2025-01-07 09:24:50|477.21|474.91|477.02|474.72|477.21|474.91|476.98|474.68|13
1736241900000|2025-01-07 09:25:00|476.99|474.69|477.18|474.88|477.23|474.93|476.99|474.69|26
1736241910000|2025-01-07 09:25:10|477.17|474.87|476.77|474.47|477.17|474.87|476.72|474.42|26
1736241920000|2025-01-07 09:25:20|476.72|474.42|477.01|474.71|477.01|474.71|476.72|474.42|13
1736241930000|2025-01-07 09:25:30|477.04|474.74|476.95|474.65|477.06|474.76|476.93|474.63|20
1736241940000|2025-01-07 09:25:40|476.92|474.62|476.95|474.65|476.97|474.67|476.9|474.6|21
1736241950000|2025-01-07 09:25:50|476.94|474.64|477.24|474.94|477.26|474.96|476.94|474.64|16
1736241960000|2025-01-07 09:26:00|477.22|474.92|477.13|474.83|477.22|474.92|477|474.7|15
1736241970000|2025-01-07 09:26:10|477|474.7|476.85|474.55|477.01|474.71|476.83|474.53|19
1736241980000|2025-01-07 09:26:20|476.84|474.54|476.92|474.62|476.92|474.62|476.83|474.53|18
1736241990000|2025-01-07 09:26:30|476.91|474.61|476.85|474.55|476.92|474.62|476.84|474.54|22
1736242000000|2025-01-07 09:26:40|476.83|474.53|476.8|474.5|476.86|474.56|476.8|474.5|12
1736242010000|2025-01-07 09:26:50|476.79|474.49|476.79|474.49|476.79|474.49|476.79|474.49|1
1736242020000|2025-01-07 09:27:00|476.8|474.5|477.05|474.75|477.05|474.75|476.8|474.5|26
1736242030000|2025-01-07 09:27:10|477.04|474.74|477.04|474.74|477.12|474.82|477.01|474.71|18
1736242040000|2025-01-07 09:27:20|477.03|474.73|477.24|474.94|477.47|475.17|477.02|474.72|23
1736242050000|2025-01-07 09:27:30|477.25|474.95|477.27|474.97|477.27|474.97|477.23|474.93|17
1736242060000|2025-01-07 09:27:40|477.26|474.96|477.22|474.92|477.26|474.96|477.21|474.91|16
1736242070000|2025-01-07 09:27:50|477.23|474.93|477.06|474.76|477.24|474.94|477.05|474.75|20
1736242080000|2025-01-07 09:28:00|477.05|474.75|477.08|474.78|477.09|474.79|477.05|474.75|12
1736242090000|2025-01-07 09:28:10|477.07|474.77|477.17|474.87|477.19|474.89|477.07|474.77|16
1736242100000|2025-01-07 09:28:20|477.25|474.95|477.21|474.91|477.25|474.95|477.19|474.89|23
1736242110000|2025-01-07 09:28:30|477.2|474.9|477.26|474.96|477.26|474.96|477.2|474.9|19
1736242120000|2025-01-07 09:28:40|477.27|474.97|477.23|474.93|477.29|474.99|477.23|474.93|10
1736242130000|2025-01-07 09:28:50|477.24|474.94|477.18|474.88|477.24|474.94|477.18|474.88|9
1736242140000|2025-01-07 09:29:00|477.19|474.89|477.29|474.99|477.29|474.99|477.18|474.88|14
1736242150000|2025-01-07 09:29:10|477.28|474.98|477.29|474.99|477.31|475.01|477.23|474.93|13
1736242160000|2025-01-07 09:29:20|477.26|474.96|477.19|474.89|477.28|474.98|477.19|474.89|14
1736242170000|2025-01-07 09:29:30|477.18|474.88|477.22|474.92|477.22|474.92|477.18|474.88|19
1736242180000|2025-01-07 09:29:40|477.24|474.94|477.03|474.73|477.24|474.94|477.01|474.71|20
1736242190000|2025-01-07 09:29:50|477.07|474.77|477.2|474.9|477.22|474.92|477.06|474.76|14
1736242200000|2025-01-07 09:30:00|477.22|474.92|477.02|474.72|477.27|474.97|477.02|474.72|24
1736242210000|2025-01-07 09:30:10|477.03|474.73|476.85|474.55|477.03|474.73|476.84|474.54|16
1736242220000|2025-01-07 09:30:20|476.87|474.57|476.93|474.63|476.98|474.68|476.87|474.57|15
1736242230000|2025-01-07 09:30:30|476.92|474.62|476.94|474.64|476.94|474.64|476.87|474.57|13
1736242240000|2025-01-07 09:30:40|476.92|474.62|476.88|474.58|476.93|474.63|476.88|474.58|15
1736242250000|2025-01-07 09:30:50|476.89|474.59|477.06|474.76|477.11|474.81|476.89|474.59|14
1736242260000|2025-01-07 09:31:00|477.05|474.75|477.14|474.84|477.23|474.93|477.04|474.74|21
1736242270000|2025-01-07 09:31:10|477.17|474.87|477.06|474.76|477.17|474.87|477.06|474.76|15
1736242280000|2025-01-07 09:31:20|477.07|474.77|477.07|474.77|477.12|474.82|477.06|474.76|20
1736242290000|2025-01-07 09:31:30|477.06|474.76|476.9|474.6|477.07|474.77|476.88|474.58|18
1736242300000|2025-01-07 09:31:40|476.89|474.59|477.17|474.87|477.21|474.91|476.89|474.59|24
1736242310000|2025-01-07 09:31:50|477.15|474.85|477.15|474.85|477.15|474.85|477.08|474.78|19
1736242320000|2025-01-07 09:32:00|477.14|474.84|476.99|474.69|477.2|474.9|476.99|474.69|19
1736242330000|2025-01-07 09:32:10|476.98|474.68|476.85|474.55|477|474.7|476.8|474.5|19
1736242340000|2025-01-07 09:32:20|476.84|474.54|476.93|474.63|476.93|474.63|476.84|474.54|6
1736242350000|2025-01-07 09:32:30|476.92|474.62|476.91|474.61|477|474.7|476.89|474.59|24
1736242360000|2025-01-07 09:32:40|476.93|474.63|476.9|474.6|476.94|474.64|476.9|474.6|11
1736242370000|2025-01-07 09:32:50|476.88|474.58|476.8|474.5|476.88|474.58|476.79|474.49|8
1736242380000|2025-01-07 09:33:00|476.79|474.49|476.67|474.37|476.86|474.56|476.62|474.32|30
1736242390000|2025-01-07 09:33:10|476.66|474.36|476.54|474.24|476.66|474.36|476.51|474.21|13
1736242400000|2025-01-07 09:33:20|476.56|474.26|476.51|474.21|476.56|474.26|476.51|474.21|9
1736242410000|2025-01-07 09:33:30|476.5|474.2|476.55|474.25|476.55|474.25|476.49|474.19|9
1736242420000|2025-01-07 09:33:40|476.56|474.26|476.53|474.23|476.6|474.3|476.5|474.2|14
1736242430000|2025-01-07 09:33:50|476.56|474.26|476.56|474.26|476.56|474.26|476.49|474.19|5
1736242440000|2025-01-07 09:34:00|476.51|474.21|476.46|474.16|476.54|474.24|476.42|474.12|13
1736242450000|2025-01-07 09:34:10|476.45|474.15|476.41|474.11|476.46|474.16|476.41|474.11|4
1736242460000|2025-01-07 09:34:20|476.42|474.12|476.5|474.2|476.5|474.2|476.42|474.12|13
1736242470000|2025-01-07 09:34:30|476.49|474.19|476.56|474.26|476.56|474.26|476.48|474.18|11
1736242480000|2025-01-07 09:34:40|476.71|474.41|476.74|474.44|476.75|474.45|476.71|474.41|5
1736242490000|2025-01-07 09:34:50|476.73|474.43|476.7|474.4|476.74|474.44|476.7|474.4|5
1736242500000|2025-01-07 09:35:00|476.59|474.29|476.45|474.15|476.59|474.29|476.43|474.13|9
1736242510000|2025-01-07 09:35:10|476.44|474.14|476.57|474.27|476.61|474.31|476.44|474.14|9
1736242520000|2025-01-07 09:35:20|476.54|474.24|476.54|474.24|476.54|474.24|476.54|474.24|1
1736242530000|2025-01-07 09:35:30|476.53|474.23|476.49|474.19|476.56|474.26|476.49|474.19|10
1736242540000|2025-01-07 09:35:40|476.48|474.18|475.96|473.66|476.52|474.22|475.91|473.61|22
1736242550000|2025-01-07 09:35:50|475.8|473.5|475.35|473.05|475.87|473.57|475.35|473.05|27
1736242560000|2025-01-07 09:36:00|475.39|473.09|475.39|473.09|475.46|473.16|475.37|473.07|17
1736242570000|2025-01-07 09:36:10|475.42|473.12|475.6|473.3|475.62|473.32|475.42|473.12|17
1736242580000|2025-01-07 09:36:20|475.59|473.29|475.71|473.41|475.75|473.45|475.57|473.27|14
1736242590000|2025-01-07 09:36:30|475.67|473.37|475.82|473.52|475.86|473.56|475.67|473.37|18
1736242600000|2025-01-07 09:36:40|475.8|473.5|475.85|473.55|475.86|473.56|475.79|473.49|7
1736242610000|2025-01-07 09:36:50|475.84|473.54|475.93|473.63|475.94|473.64|475.81|473.51|13
1736242620000|2025-01-07 09:37:00|475.92|473.62|476|473.7|476.06|473.76|475.91|473.61|21
1736242630000|2025-01-07 09:37:10|476.03|473.73|476.07|473.77|476.12|473.82|476.03|473.73|15
1736242640000|2025-01-07 09:37:20|476.12|473.82|476.45|474.15|476.45|474.15|476.08|473.78|27
1736242650000|2025-01-07 09:37:30|476.44|474.14|476.32|474.02|476.44|474.14|476.3|474|20
1736242660000|2025-01-07 09:37:40|476.33|474.03|476.32|474.02|476.34|474.04|476.31|474.01|6
1736242670000|2025-01-07 09:37:50|476.29|473.99|476.17|473.87|476.29|473.99|476.17|473.87|14
1736242680000|2025-01-07 09:38:00|476.18|473.88|476.17|473.87|476.19|473.89|476.17|473.87|10
1736242690000|2025-01-07 09:38:10|476.08|473.78|476.07|473.77|476.16|473.86|476.06|473.76|20
1736242700000|2025-01-07 09:38:20|476.06|473.76|476.01|473.71|476.06|473.76|475.99|473.69|11
1736242720000|2025-01-07 09:38:40|476|473.7|476|473.7|476|473.7|475.98|473.68|5
1736242730000|2025-01-07 09:38:50|476.02|473.72|476.11|473.81|476.12|473.82|476|473.7|9
1736242740000|2025-01-07 09:39:00|476.1|473.8|476.09|473.79|476.11|473.81|476.05|473.75|10
1736242750000|2025-01-07 09:39:10|476.11|473.81|476.12|473.82|476.12|473.82|476.1|473.8|16
1736242760000|2025-01-07 09:39:20|476.11|473.81|476.28|473.98|476.31|474.01|476.11|473.81|20
1736242770000|2025-01-07 09:39:30|476.29|473.99|476.36|474.06|476.36|474.06|476.25|473.95|16
1736242780000|2025-01-07 09:39:40|476.35|474.05|476.39|474.09|476.4|474.1|476.27|473.97|20
1736242790000|2025-01-07 09:39:50|476.38|474.08|476.4|474.1|476.43|474.13|476.38|474.08|19
1736242800000|2025-01-07 09:40:00|476.41|474.11|476.37|474.07|476.43|474.13|476.37|474.07|23
1736242810000|2025-01-07 09:40:10|476.35|474.05|476.21|473.91|476.35|474.05|476.21|473.91|20
1736242820000|2025-01-07 09:40:20|476.16|473.86|475.9|473.6|476.16|473.86|475.9|473.6|19
1736242830000|2025-01-07 09:40:30|475.94|473.64|476.01|473.71|476.03|473.73|475.91|473.61|11
1736242840000|2025-01-07 09:40:40|476|473.7|475.9|473.6|476|473.7|475.9|473.6|13
1736242850000|2025-01-07 09:40:50|475.85|473.55|475.69|473.39|475.85|473.55|475.69|473.39|10
1736242860000|2025-01-07 09:41:00|475.72|473.42|475.72|473.42|475.73|473.43|475.7|473.4|9
1736242870000|2025-01-07 09:41:10|475.74|473.44|476.2|473.9|476.2|473.9|475.7|473.4|18
1736242880000|2025-01-07 09:41:20|476.18|473.88|476.09|473.79|476.18|473.88|476.09|473.79|10
1736242890000|2025-01-07 09:41:30|476.08|473.78|475.97|473.67|476.08|473.78|475.96|473.66|13
1736242900000|2025-01-07 09:41:40|475.99|473.69|476.07|473.77|476.08|473.78|475.98|473.68|18
1736242910000|2025-01-07 09:41:50|476.08|473.78|476.08|473.78|476.11|473.81|476.08|473.78|12
1736242920000|2025-01-07 09:42:00|476.07|473.77|475.96|473.66|476.07|473.77|475.96|473.66|6
1736242930000|2025-01-07 09:42:10|475.97|473.67|475.91|473.61|475.99|473.69|475.9|473.6|17
1736242940000|2025-01-07 09:42:20|475.9|473.6|475.87|473.57|475.9|473.6|475.86|473.56|10
1736242950000|2025-01-07 09:42:30|475.86|473.56|475.9|473.6|475.9|473.6|475.86|473.56|14
1736242960000|2025-01-07 09:42:40|475.89|473.59|475.92|473.62|475.92|473.62|475.89|473.59|9
1736242970000|2025-01-07 09:42:50|475.91|473.61|475.82|473.52|475.91|473.61|475.82|473.52|6
1736242980000|2025-01-07 09:43:00|475.81|473.51|475.71|473.41|475.82|473.52|475.68|473.38|16
1736242990000|2025-01-07 09:43:10|475.7|473.4|475.79|473.49|475.79|473.49|475.7|473.4|11
1736243000000|2025-01-07 09:43:20|475.8|473.5|475.84|473.54|475.85|473.55|475.8|473.5|6
1736243010000|2025-01-07 09:43:30|475.83|473.53|475.93|473.63|475.93|473.63|475.82|473.52|13
1736243020000|2025-01-07 09:43:40|475.95|473.65|475.92|473.62|476|473.7|475.92|473.62|15
1736243030000|2025-01-07 09:43:50|475.93|473.63|475.92|473.62|475.96|473.66|475.92|473.62|11
1736243040000|2025-01-07 09:44:00|475.93|473.63|475.91|473.61|475.97|473.67|475.88|473.58|23
1736243050000|2025-01-07 09:44:10|475.92|473.62|475.16|472.86|475.92|473.62|475.16|472.86|15
1736243060000|2025-01-07 09:44:20|474.92|472.62|474.79|472.49|474.92|472.62|474.74|472.44|15
1736243070000|2025-01-07 09:44:30|474.78|472.48|474.82|472.52|474.85|472.55|474.77|472.47|8
1736243080000|2025-01-07 09:44:40|474.81|472.51|474.84|472.54|474.88|472.58|474.8|472.5|15
1736243090000|2025-01-07 09:44:50|474.83|472.53|474.81|472.51|474.83|472.53|474.81|472.51|3
1736243100000|2025-01-07 09:45:00|474.87|472.57|474.68|472.38|474.91|472.61|474.67|472.37|26
1736243110000|2025-01-07 09:45:10|474.67|472.37|474.98|472.68|474.98|472.68|474.66|472.36|11
1736243120000|2025-01-07 09:45:20|474.97|472.67|474.83|472.53|474.97|472.67|474.75|472.45|18
1736243130000|2025-01-07 09:45:30|474.85|472.55|474.71|472.41|474.85|472.55|474.71|472.41|23
1736243140000|2025-01-07 09:45:40|474.67|472.37|474.76|472.46|474.78|472.48|474.64|472.34|21
1736243150000|2025-01-07 09:45:50|474.79|472.49|474.9|472.6|474.91|472.61|474.79|472.49|19
1736243160000|2025-01-07 09:46:00|474.89|472.59|474.76|472.46|474.89|472.59|474.74|472.44|20
1736243170000|2025-01-07 09:46:10|474.77|472.47|474.44|472.14|474.77|472.47|474.44|472.14|16
1736243180000|2025-01-07 09:46:20|474.47|472.17|474.53|472.23|474.58|472.28|474.46|472.16|15
1736243190000|2025-01-07 09:46:30|474.51|472.21|474.53|472.23|474.53|472.23|474.49|472.19|14
1736243200000|2025-01-07 09:46:40|474.52|472.22|474.46|472.16|474.52|472.22|474.44|472.14|19
1736243210000|2025-01-07 09:46:50|474.48|472.18|474.52|472.22|474.54|472.24|474.45|472.15|26
1736243220000|2025-01-07 09:47:00|474.51|472.21|474.44|472.14|474.56|472.26|474.44|472.14|14
1736243230000|2025-01-07 09:47:10|474.22|471.92|474.24|471.94|474.28|471.98|474.15|471.85|19
1736243240000|2025-01-07 09:47:20|474.23|471.93|474.27|471.97|474.35|472.05|474.21|471.91|17
1736243250000|2025-01-07 09:47:30|474.28|471.98|474.23|471.93|474.28|471.98|474.23|471.93|19
1736243260000|2025-01-07 09:47:40|474.24|471.94|474.24|471.94|474.27|471.97|474.21|471.91|20
1736243270000|2025-01-07 09:47:50|474.25|471.95|474.35|472.05|474.35|472.05|474.25|471.95|15
1736243280000|2025-01-07 09:48:00|474.34|472.04|474.31|472.01|474.34|472.04|474.25|471.95|10
1736243290000|2025-01-07 09:48:10|474.35|472.05|474.56|472.26|474.6|472.3|474.35|472.05|9
1736243300000|2025-01-07 09:48:20|474.58|472.28|474.77|472.47|474.86|472.56|474.57|472.27|21
1736243310000|2025-01-07 09:48:30|474.78|472.48|474.84|472.54|474.88|472.58|474.78|472.48|16
1736243320000|2025-01-07 09:48:40|474.83|472.53|474.8|472.5|474.83|472.53|474.76|472.46|19
1736243330000|2025-01-07 09:48:50|474.79|472.49|474.88|472.58|474.88|472.58|474.79|472.49|20
1736243340000|2025-01-07 09:49:00|474.91|472.61|475.01|472.71|475.08|472.78|474.91|472.61|18
1736243350000|2025-01-07 09:49:10|475.05|472.75|474.93|472.63|475.05|472.75|474.93|472.63|10
1736243360000|2025-01-07 09:49:20|474.9|472.6|474.9|472.6|474.93|472.63|474.87|472.57|15
1736243370000|2025-01-07 09:49:30|475|472.7|474.9|472.6|475.02|472.72|474.89|472.59|22
1736243380000|2025-01-07 09:49:40|474.91|472.61|474.84|472.54|474.94|472.64|474.81|472.51|24
1736243390000|2025-01-07 09:49:50|474.85|472.55|474.88|472.58|474.89|472.59|474.83|472.53|19
1736243400000|2025-01-07 09:50:00|474.91|472.61|475|472.7|475.1|472.8|474.9|472.6|18
1736243410000|2025-01-07 09:50:10|474.99|472.69|474.96|472.66|475.03|472.73|474.96|472.66|18
1736243420000|2025-01-07 09:50:20|474.88|472.58|474.85|472.55|474.88|472.58|474.85|472.55|5
1736243430000|2025-01-07 09:50:30|474.84|472.54|475.17|472.87|475.17|472.87|474.84|472.54|14
1736243440000|2025-01-07 09:50:40|475.16|472.86|475.34|473.04|475.38|473.08|475.16|472.86|19
1736243450000|2025-01-07 09:50:50|475.33|473.03|475.23|472.93|475.33|473.03|475.18|472.88|26
1736243460000|2025-01-07 09:51:00|475.25|472.95|475.19|472.89|475.25|472.95|475.16|472.86|17
1736243470000|2025-01-07 09:51:10|475.21|472.91|475.29|472.99|475.3|473|475.2|472.9|13
1736243480000|2025-01-07 09:51:20|475.3|473|475.24|472.94|475.3|473|475.2|472.9|9
1736243490000|2025-01-07 09:51:30|475.23|472.93|475.3|473|475.3|473|475.21|472.91|13
1736243500000|2025-01-07 09:51:40|475.29|472.99|475.41|473.11|475.41|473.11|475.29|472.99|11
1736243520000|2025-01-07 09:52:00|475.38|473.08|475.41|473.11|475.41|473.11|475.38|473.08|2
1736243530000|2025-01-07 09:52:10|475.3|473|475.33|473.03|475.33|473.03|475.3|473|6
1736243540000|2025-01-07 09:52:20|475.34|473.04|475.41|473.11|475.41|473.11|475.34|473.04|6
1736243550000|2025-01-07 09:52:30|475.4|473.1|475.41|473.11|475.41|473.11|475.4|473.1|2
1736243560000|2025-01-07 09:52:40|475.4|473.1|475.41|473.11|475.41|473.11|475.4|473.1|4
1736243570000|2025-01-07 09:52:50|475.4|473.1|475.4|473.1|475.41|473.11|475.4|473.1|3
1736243580000|2025-01-07 09:53:00|475.42|473.12|475.33|473.03|475.42|473.12|475.31|473.01|7
1736243590000|2025-01-07 09:53:10|475.32|473.02|475.44|473.14|475.46|473.16|475.31|473.01|19
1736243600000|2025-01-07 09:53:20|475.42|473.12|475.41|473.11|475.46|473.16|475.34|473.04|14
1736243610000|2025-01-07 09:53:30|475.4|473.1|475.49|473.19|475.5|473.2|475.4|473.1|20
1736243620000|2025-01-07 09:53:40|475.51|473.21|475.5|473.2|475.52|473.22|475.46|473.16|13
1736243630000|2025-01-07 09:53:50|475.51|473.21|475.54|473.24|475.57|473.27|475.51|473.21|19
1736243640000|2025-01-07 09:54:00|475.55|473.25|475.62|473.32|475.67|473.37|475.55|473.25|5
1736243670000|2025-01-07 09:54:30|475.66|473.36|475.64|473.34|475.66|473.36|475.63|473.33|3
1736243680000|2025-01-07 09:54:40|475.65|473.35|475.69|473.39|475.71|473.41|475.63|473.33|18
1736243690000|2025-01-07 09:54:50|475.68|473.38|475.7|473.4|475.73|473.43|475.68|473.38|11
1736243700000|2025-01-07 09:55:00|475.71|473.41|475.52|473.22|475.71|473.41|475.52|473.22|14
1736243710000|2025-01-07 09:55:10|475.51|473.21|475.51|473.21|475.52|473.22|475.51|473.21|3
1736243720000|2025-01-07 09:55:20|475.45|473.15|475.48|473.18|475.5|473.2|475.45|473.15|11
1736243730000|2025-01-07 09:55:30|475.49|473.19|475.49|473.19|475.49|473.19|475.48|473.18|13
1736243740000|2025-01-07 09:55:40|475.48|473.18|475.48|473.18|475.49|473.19|475.47|473.17|22
1736243750000|2025-01-07 09:55:50|475.47|473.17|475.45|473.15|475.49|473.19|475.45|473.15|13
1736243760000|2025-01-07 09:56:00|475.46|473.16|475.48|473.18|475.49|473.19|475.45|473.15|10
1736243780000|2025-01-07 09:56:20|475.49|473.19|475.64|473.34|475.65|473.35|475.49|473.19|10
1736243790000|2025-01-07 09:56:30|475.63|473.33|475.62|473.32|475.64|473.34|475.61|473.31|9
1736243800000|2025-01-07 09:56:40|475.61|473.31|475.71|473.41|475.73|473.43|475.61|473.31|21
1736243810000|2025-01-07 09:56:50|475.72|473.42|475.75|473.45|475.77|473.47|475.71|473.41|8
1736243830000|2025-01-07 09:57:10|475.76|473.46|475.93|473.63|475.93|473.63|475.75|473.45|17
1736243840000|2025-01-07 09:57:20|475.96|473.66|475.9|473.6|475.96|473.66|475.9|473.6|4
1736243860000|2025-01-07 09:57:40|475.92|473.62|475.91|473.61|475.92|473.62|475.91|473.61|2
1736243880000|2025-01-07 09:58:00|475.86|473.56|475.9|473.6|475.9|473.6|475.72|473.42|23
1736243890000|2025-01-07 09:58:10|475.89|473.59|475.9|473.6|475.9|473.6|475.87|473.57|8
1736243900000|2025-01-07 09:58:20|475.88|473.58|476.01|473.71|476.03|473.73|475.86|473.56|9
1736243910000|2025-01-07 09:58:30|476.02|473.72|476|473.7|476.02|473.72|475.97|473.67|13
1736243920000|2025-01-07 09:58:40|476.01|473.71|476.02|473.72|476.04|473.74|476.01|473.71|12
1736243930000|2025-01-07 09:58:50|475.95|473.65|475.82|473.52|476|473.7|475.81|473.51|11
1736243940000|2025-01-07 09:59:00|475.83|473.53|475.88|473.58|475.89|473.59|475.83|473.53|9
1736243950000|2025-01-07 09:59:10|475.9|473.6|475.87|473.57|475.94|473.64|475.85|473.55|14
1736243960000|2025-01-07 09:59:20|475.86|473.56|475.85|473.55|475.88|473.58|475.85|473.55|7
1736243970000|2025-01-07 09:59:30|475.84|473.54|475.7|473.4|475.85|473.55|475.7|473.4|7
1736243980000|2025-01-07 09:59:40|475.71|473.41|475.6|473.3|475.72|473.42|475.6|473.3|18
1736243990000|2025-01-07 09:59:50|475.59|473.29|475.7|473.4|475.73|473.43|475.57|473.27|13
1736244000000|2025-01-07 10:00:00|475.69|473.39|475.46|473.16|475.69|473.39|475.46|473.16|20
1736244040000|2025-01-07 10:00:40|475.22|472.92|474.98|472.68|475.22|472.92|474.98|472.68|2
1736244050000|2025-01-07 10:00:50|474.99|472.69|474.94|472.64|474.99|472.69|474.94|472.64|4
1736244060000|2025-01-07 10:01:00|474.95|472.65|474.91|472.61|474.99|472.69|474.9|472.6|19
1736244070000|2025-01-07 10:01:10|474.93|472.63|474.77|472.47|474.93|472.63|474.77|472.47|14
1736244080000|2025-01-07 10:01:20|474.78|472.48|474.83|472.53|474.88|472.58|474.75|472.45|20
1736244090000|2025-01-07 10:01:30|474.82|472.52|474.68|472.38|474.82|472.52|474.67|472.37|18
1736244100000|2025-01-07 10:01:40|474.67|472.37|474.71|472.41|474.74|472.44|474.67|472.37|20
1736244110000|2025-01-07 10:01:50|474.7|472.4|474.75|472.45|474.75|472.45|474.67|472.37|20
1736244120000|2025-01-07 10:02:00|474.76|472.46|474.79|472.49|474.8|472.5|474.71|472.41|15
1736244130000|2025-01-07 10:02:10|474.78|472.48|474.7|472.4|474.8|472.5|474.7|472.4|22
1736244140000|2025-01-07 10:02:20|474.64|472.34|474.65|472.35|474.71|472.41|474.62|472.32|16
1736244150000|2025-01-07 10:02:30|474.64|472.34|474.56|472.26|474.67|472.37|474.52|472.22|12
1736244160000|2025-01-07 10:02:40|474.54|472.24|474.47|472.17|474.57|472.27|474.47|472.17|21
1736244170000|2025-01-07 10:02:50|474.46|472.16|474.45|472.15|474.47|472.17|474.45|472.15|5
1736244180000|2025-01-07 10:03:00|474.47|472.17|474.48|472.18|474.48|472.18|474.47|472.17|2
1736244190000|2025-01-07 10:03:10|474.5|472.2|474.52|472.22|474.62|472.32|474.45|472.15|19
1736244200000|2025-01-07 10:03:20|474.51|472.21|474.74|472.44|474.79|472.49|474.51|472.21|17
1736244210000|2025-01-07 10:03:30|474.73|472.43|474.58|472.28|474.73|472.43|474.57|472.27|15
1736244220000|2025-01-07 10:03:40|474.57|472.27|474.47|472.17|474.58|472.28|474.45|472.15|16
1736244230000|2025-01-07 10:03:50|474.45|472.15|474.45|472.15|474.45|472.15|474.45|472.15|1
1736244320000|2025-01-07 10:05:20|474.51|472.21|474.54|472.24|474.55|472.25|474.5|472.2|12
1736244330000|2025-01-07 10:05:30|474.55|472.25|474.75|472.45|474.78|472.48|474.55|472.25|15
1736244340000|2025-01-07 10:05:40|474.76|472.46|474.89|472.59|474.89|472.59|474.7|472.4|20
1736244350000|2025-01-07 10:05:50|474.88|472.58|474.91|472.61|474.93|472.63|474.88|472.58|4
1736244360000|2025-01-07 10:06:00|474.93|472.63|474.97|472.67|474.98|472.68|474.93|472.63|5
1736244370000|2025-01-07 10:06:10|474.98|472.68|475.14|472.84|475.19|472.89|474.92|472.62|12
1736244380000|2025-01-07 10:06:20|475.15|472.85|475.21|472.91|475.24|472.94|475.1|472.8|16
1736244390000|2025-01-07 10:06:30|475.18|472.88|474.92|472.62|475.18|472.88|474.86|472.56|22
1736244400000|2025-01-07 10:06:40|474.91|472.61|474.77|472.47|474.91|472.61|474.76|472.46|20
1736244410000|2025-01-07 10:06:50|474.74|472.44|474.66|472.36|474.77|472.47|474.66|472.36|13
1736244420000|2025-01-07 10:07:00|474.67|472.37|474.65|472.35|474.69|472.39|474.63|472.33|20
1736244430000|2025-01-07 10:07:10|474.66|472.36|474.58|472.28|474.66|472.36|474.56|472.26|17
1736244440000|2025-01-07 10:07:20|474.57|472.27|474.55|472.25|474.59|472.29|474.55|472.25|7
1736244450000|2025-01-07 10:07:30|474.54|472.24|474.52|472.22|474.63|472.33|474.51|472.21|20
1736244460000|2025-01-07 10:07:40|474.55|472.25|474.53|472.23|474.58|472.28|474.48|472.18|16
1736244470000|2025-01-07 10:07:50|474.51|472.21|474.52|472.22|474.55|472.25|474.5|472.2|13
1736244480000|2025-01-07 10:08:00|474.51|472.21|474.5|472.2|474.52|472.22|474.49|472.19|14
1736244490000|2025-01-07 10:08:10|474.52|472.22|474.49|472.19|474.54|472.24|474.46|472.16|23
1736244500000|2025-01-07 10:08:20|474.48|472.18|474.5|472.2|474.52|472.22|474.47|472.17|18
1736244510000|2025-01-07 10:08:30|474.49|472.19|474.65|472.35|474.67|472.37|474.47|472.17|20
1736244520000|2025-01-07 10:08:40|474.64|472.34|474.69|472.39|474.78|472.48|474.64|472.34|20
1736244530000|2025-01-07 10:08:50|474.68|472.38|474.54|472.24|474.7|472.4|474.5|472.2|22
1736244540000|2025-01-07 10:09:00|474.55|472.25|474.49|472.19|474.55|472.25|474.49|472.19|17
1736244550000|2025-01-07 10:09:10|474.5|472.2|474.6|472.3|474.61|472.31|474.5|472.2|15
1736244560000|2025-01-07 10:09:20|474.61|472.31|474.45|472.15|474.61|472.31|474.45|472.15|5
1736244640000|2025-01-07 10:10:40|474.5|472.2|474.52|472.22|474.56|472.26|474.5|472.2|7
1736244660000|2025-01-07 10:11:00|474.48|472.18|474.45|472.15|474.48|472.18|474.45|472.15|2
1736244670000|2025-01-07 10:11:10|474.24|471.94|474.09|471.79|474.24|471.94|474.02|471.72|9
1736244680000|2025-01-07 10:11:20|474.1|471.8|474.12|471.82|474.16|471.86|474.1|471.8|5
1736244690000|2025-01-07 10:11:30|474.11|471.81|473.91|471.61|474.11|471.81|473.91|471.61|10
1736244700000|2025-01-07 10:11:40|473.92|471.62|473.91|471.61|473.92|471.62|473.91|471.61|2
1736244710000|2025-01-07 10:11:50|473.92|471.62|474.01|471.71|474.03|471.73|473.92|471.62|13
1736244720000|2025-01-07 10:12:00|474|471.7|474|471.7|474.02|471.72|473.98|471.68|14
1736244730000|2025-01-07 10:12:10|473.99|471.69|474.04|471.74|474.06|471.76|473.97|471.67|19
1736244740000|2025-01-07 10:12:20|474.06|471.76|474.19|471.89|474.19|471.89|474.04|471.74|17
1736244750000|2025-01-07 10:12:30|474.2|471.9|474.11|471.81|474.2|471.9|474.1|471.8|11
1736244760000|2025-01-07 10:12:40|474.1|471.8|474.11|471.81|474.17|471.87|474.09|471.79|17
1736244770000|2025-01-07 10:12:50|474.13|471.83|473.99|471.69|474.17|471.87|473.99|471.69|19
1736244780000|2025-01-07 10:13:00|473.98|471.68|473.94|471.64|474.04|471.74|473.91|471.61|18
1736244790000|2025-01-07 10:13:10|473.93|471.63|474.13|471.83|474.13|471.83|473.92|471.62|18
1736244800000|2025-01-07 10:13:20|474.12|471.82|474.17|471.87|474.18|471.88|474.12|471.82|9
1736244810000|2025-01-07 10:13:30|474.16|471.86|474.12|471.82|474.17|471.87|474.12|471.82|9
1736244820000|2025-01-07 10:13:40|474.15|471.85|474.22|471.92|474.23|471.93|474.15|471.85|16
1736244830000|2025-01-07 10:13:50|474.21|471.91|474.19|471.89|474.22|471.92|474.17|471.87|20
1736244840000|2025-01-07 10:14:00|474.23|471.93|474.05|471.75|474.23|471.93|474.05|471.75|19
1736244850000|2025-01-07 10:14:10|474.02|471.72|473.93|471.63|474.03|471.73|473.93|471.63|22
1736244860000|2025-01-07 10:14:20|473.94|471.64|473.94|471.64|473.94|471.64|473.91|471.61|17
1736244870000|2025-01-07 10:14:30|473.97|471.67|474.06|471.76|474.11|471.81|473.92|471.62|24
1736244880000|2025-01-07 10:14:40|474.08|471.78|474.13|471.83|474.13|471.83|474.05|471.75|13
1736244890000|2025-01-07 10:14:50|474.12|471.82|474.13|471.83|474.13|471.83|474.12|471.82|6
1736244900000|2025-01-07 10:15:00|474.14|471.84|473.98|471.68|474.14|471.84|473.96|471.66|23
1736244910000|2025-01-07 10:15:10|473.97|471.67|473.91|471.61|474.01|471.71|473.91|471.61|20
1736244930000|2025-01-07 10:15:30|473.95|471.65|474|471.7|474.04|471.74|473.95|471.65|22
1736244940000|2025-01-07 10:15:40|474.04|471.74|474|471.7|474.05|471.75|473.98|471.68|16
1736244950000|2025-01-07 10:15:50|474.05|471.75|473.98|471.68|474.05|471.75|473.98|471.68|20
1736244960000|2025-01-07 10:16:00|474.01|471.71|474.02|471.72|474.06|471.76|473.99|471.69|25
1736244970000|2025-01-07 10:16:10|474.04|471.74|474.17|471.87|474.23|471.93|474.03|471.73|16
1736244980000|2025-01-07 10:16:20|474.15|471.85|474.1|471.8|474.19|471.89|474.08|471.78|24
1736244990000|2025-01-07 10:16:30|474.09|471.79|473.99|471.69|474.11|471.81|473.98|471.68|22
1736245000000|2025-01-07 10:16:40|473.98|471.68|473.94|471.64|474.06|471.76|473.93|471.63|18
1736245010000|2025-01-07 10:16:50|473.95|471.65|474.06|471.76|474.06|471.76|473.95|471.65|16
1736245020000|2025-01-07 10:17:00|474.08|471.78|474.03|471.73|474.08|471.78|474.02|471.72|16
1736245030000|2025-01-07 10:17:10|474.02|471.72|473.99|471.69|474.07|471.77|473.97|471.67|14
1736245040000|2025-01-07 10:17:20|474.01|471.71|473.91|471.61|474.01|471.71|473.91|471.61|7
1736245110000|2025-01-07 10:18:30|473.92|471.62|473.97|471.67|473.99|471.69|473.92|471.62|8
1736245120000|2025-01-07 10:18:40|473.98|471.68|474.07|471.77|474.07|471.77|473.98|471.68|11
1736245130000|2025-01-07 10:18:50|474.09|471.79|474.14|471.84|474.19|471.89|474.08|471.78|16
1736245140000|2025-01-07 10:19:00|474.15|471.85|474.18|471.88|474.22|471.92|474.15|471.85|13
1736245150000|2025-01-07 10:19:10|474.17|471.87|474.23|471.93|474.28|471.98|474.14|471.84|19
1736245160000|2025-01-07 10:19:20|474.25|471.95|474.32|472.02|474.32|472.02|474.21|471.91|12
1736245170000|2025-01-07 10:19:30|474.31|472.01|474.24|471.94|474.31|472.01|474.23|471.93|13
1736245180000|2025-01-07 10:19:40|474.23|471.93|474.41|472.11|474.41|472.11|474.23|471.93|20
1736245190000|2025-01-07 10:19:50|474.39|472.09|474.29|471.99|474.39|472.09|474.24|471.94|18
1736245200000|2025-01-07 10:20:00|474.31|472.01|474.19|471.89|474.38|472.08|474.17|471.87|22
1736245210000|2025-01-07 10:20:10|474.25|471.95|474.2|471.9|474.28|471.98|474.2|471.9|14
1736245220000|2025-01-07 10:20:20|474.19|471.89|474.24|471.94|474.28|471.98|474.18|471.88|22
1736245230000|2025-01-07 10:20:30|474.17|471.87|474.31|472.01|474.33|472.03|474.17|471.87|20
1736245240000|2025-01-07 10:20:40|474.32|472.02|474.25|471.95|474.32|472.02|474.24|471.94|21
1736245250000|2025-01-07 10:20:50|474.24|471.94|474.22|471.92|474.26|471.96|474.22|471.92|19
1736245260000|2025-01-07 10:21:00|474.23|471.93|474.03|471.73|474.24|471.94|474.03|471.73|21
1736245270000|2025-01-07 10:21:10|474.04|471.74|474|471.7|474.04|471.74|473.99|471.69|3
1736245280000|2025-01-07 10:21:20|473.95|471.65|473.97|471.67|473.97|471.67|473.95|471.65|2
1736245290000|2025-01-07 10:21:30|474.02|471.72|474.16|471.86|474.22|471.92|474.02|471.72|20
1736245300000|2025-01-07 10:21:40|474.15|471.85|474.14|471.84|474.17|471.87|474.08|471.78|9
1736245310000|2025-01-07 10:21:50|474.11|471.81|474|471.7|474.14|471.84|474|471.7|8
1736245320000|2025-01-07 10:22:00|473.96|471.66|474.04|471.74|474.05|471.75|473.96|471.66|14
1736245330000|2025-01-07 10:22:10|474.03|471.73|473.98|471.68|474.04|471.74|473.96|471.66|8
1736245340000|2025-01-07 10:22:20|473.94|471.64|473.91|471.61|473.98|471.68|473.91|471.61|5
1736245350000|2025-01-07 10:22:30|473.96|471.66|473.97|471.67|474.02|471.72|473.92|471.62|12
1736245360000|2025-01-07 10:22:40|473.94|471.64|474.08|471.78|474.09|471.79|473.93|471.63|21
1736245370000|2025-01-07 10:22:50|474.01|471.71|474.08|471.78|474.08|471.78|474.01|471.71|23
1736245380000|2025-01-07 10:23:00|474.12|471.82|474.08|471.78|474.12|471.82|474.06|471.76|18
1736245390000|2025-01-07 10:23:10|474.07|471.77|474.15|471.85|474.17|471.87|474.05|471.75|17
1736245400000|2025-01-07 10:23:20|474.14|471.84|474.11|471.81|474.15|471.85|474.07|471.77|17
1736245410000|2025-01-07 10:23:30|474.1|471.8|474.1|471.8|474.11|471.81|474.07|471.77|20
1736245420000|2025-01-07 10:23:40|474.09|471.79|474.11|471.81|474.13|471.83|474.06|471.76|13
1736245430000|2025-01-07 10:23:50|474.06|471.76|474.11|471.81|474.15|471.85|474.06|471.76|17
1736245440000|2025-01-07 10:24:00|474.06|471.76|474.15|471.85|474.16|471.86|474.06|471.76|19
1736245450000|2025-01-07 10:24:10|474.16|471.86|474.24|471.94|474.25|471.95|474.14|471.84|15
1736245460000|2025-01-07 10:24:20|474.23|471.93|474.31|472.01|474.34|472.04|474.23|471.93|12
1736245470000|2025-01-07 10:24:30|474.24|471.94|474.23|471.93|474.24|471.94|474.2|471.9|4
1736245480000|2025-01-07 10:24:40|474.26|471.96|474.23|471.93|474.26|471.96|474.23|471.93|5
1736245490000|2025-01-07 10:24:50|474.22|471.92|474.22|471.92|474.22|471.92|474.21|471.91|5
1736245500000|2025-01-07 10:25:00|474.21|471.91|474.12|471.82|474.21|471.91|474.05|471.75|12
1736245510000|2025-01-07 10:25:10|474.07|471.77|474.05|471.75|474.12|471.82|474.02|471.72|13
1736245520000|2025-01-07 10:25:20|474.07|471.77|474.22|471.92|474.22|471.92|474.07|471.77|17
1736245530000|2025-01-07 10:25:30|474.21|471.91|474.28|471.98|474.29|471.99|474.21|471.91|16
1736245540000|2025-01-07 10:25:40|474.31|472.01|474.33|472.03|474.38|472.08|474.31|472.01|8
1736245550000|2025-01-07 10:25:50|474.35|472.05|474.73|472.43|474.73|472.43|474.35|472.05|11
1736245560000|2025-01-07 10:26:00|474.72|472.42|474.69|472.39|474.76|472.46|474.64|472.34|17
1736245570000|2025-01-07 10:26:10|474.7|472.4|474.69|472.39|474.7|472.4|474.69|472.39|2
1736245580000|2025-01-07 10:26:20|474.71|472.41|474.74|472.44|474.82|472.52|474.71|472.41|14
1736245590000|2025-01-07 10:26:30|474.75|472.45|474.8|472.5|474.84|472.54|474.75|472.45|11
1736245600000|2025-01-07 10:26:40|474.81|472.51|474.83|472.53|474.86|472.56|474.8|472.5|12
1736245610000|2025-01-07 10:26:50|474.84|472.54|474.85|472.55|474.86|472.56|474.8|472.5|12
1736245620000|2025-01-07 10:27:00|474.89|472.59|474.89|472.59|474.92|472.62|474.88|472.58|13
1736245630000|2025-01-07 10:27:10|474.88|472.58|474.83|472.53|474.89|472.59|474.82|472.52|7
1736245640000|2025-01-07 10:27:20|474.84|472.54|474.86|472.56|474.86|472.56|474.82|472.52|10
1736245650000|2025-01-07 10:27:30|474.83|472.53|474.81|472.51|474.84|472.54|474.78|472.48|8
1736245660000|2025-01-07 10:27:40|474.82|472.52|475.03|472.73|475.03|472.73|474.82|472.52|20
1736245670000|2025-01-07 10:27:50|475.01|472.71|475|472.7|475.02|472.72|474.99|472.69|17
1736245680000|2025-01-07 10:28:00|475.01|472.71|475.17|472.87|475.17|472.87|475.01|472.71|17
1736245690000|2025-01-07 10:28:10|475.18|472.88|475.08|472.78|475.2|472.9|475.08|472.78|12
1736245700000|2025-01-07 10:28:20|475.02|472.72|475.05|472.75|475.06|472.76|475.02|472.72|8
1736245710000|2025-01-07 10:28:30|475.08|472.78|475.05|472.75|475.1|472.8|475.05|472.75|4
1736245720000|2025-01-07 10:28:40|475.06|472.76|475.05|472.75|475.06|472.76|475.05|472.75|2
1736245730000|2025-01-07 10:28:50|475.04|472.74|474.88|472.58|475.04|472.74|474.88|472.58|10
1736245740000|2025-01-07 10:29:00|474.87|472.57|475.06|472.76|475.07|472.77|474.87|472.57|20
1736245750000|2025-01-07 10:29:10|475.07|472.77|475.11|472.81|475.12|472.82|475.06|472.76|22
1736245760000|2025-01-07 10:29:20|475.1|472.8|475.09|472.79|475.16|472.86|475.09|472.79|15
1736245770000|2025-01-07 10:29:30|475.1|472.8|475.09|472.79|475.15|472.85|475.06|472.76|20
1736245780000|2025-01-07 10:29:40|475.08|472.78|475.11|472.81|475.11|472.81|475.08|472.78|10
1736245790000|2025-01-07 10:29:50|475.1|472.8|475.1|472.8|475.12|472.82|475.1|472.8|13
1736245800000|2025-01-07 10:30:00|475.08|472.78|475.01|472.71|475.09|472.79|475|472.7|16
1736245810000|2025-01-07 10:30:10|475.02|472.72|475.03|472.73|475.04|472.74|475.02|472.72|12
1736245820000|2025-01-07 10:30:20|475.04|472.74|475.04|472.74|475.04|472.74|475.03|472.73|3
1736245830000|2025-01-07 10:30:30|475.03|472.73|475.03|472.73|475.03|472.73|475.03|472.73|1
1736245840000|2025-01-07 10:30:40|474.99|472.69|474.92|472.62|474.99|472.69|474.91|472.61|11
1736245850000|2025-01-07 10:30:50|474.91|472.61|474.94|472.64|474.96|472.66|474.9|472.6|18
1736245860000|2025-01-07 10:31:00|474.91|472.61|475.14|472.84|475.17|472.87|474.9|472.6|16
1736245870000|2025-01-07 10:31:10|475.13|472.83|474.94|472.64|475.13|472.83|474.94|472.64|18
1736245880000|2025-01-07 10:31:20|474.95|472.65|474.93|472.63|474.95|472.65|474.92|472.62|14
1736245890000|2025-01-07 10:31:30|474.92|472.62|474.92|472.62|474.92|472.62|474.92|472.62|1
1736245900000|2025-01-07 10:31:40|474.9|472.6|474.86|472.56|474.93|472.63|474.83|472.53|17
1736245910000|2025-01-07 10:31:50|474.87|472.57|474.87|472.57|474.9|472.6|474.85|472.55|18
1736245920000|2025-01-07 10:32:00|474.88|472.58|474.77|472.47|474.88|472.58|474.77|472.47|11
1736245930000|2025-01-07 10:32:10|474.74|472.44|474.69|472.39|474.75|472.45|474.69|472.39|16
1736245940000|2025-01-07 10:32:20|474.68|472.38|474.56|472.26|474.68|472.38|474.52|472.22|16
1736245950000|2025-01-07 10:32:30|474.55|472.25|474.57|472.27|474.58|472.28|474.46|472.16|20
1736245960000|2025-01-07 10:32:40|474.53|472.23|474.51|472.21|474.54|472.24|474.51|472.21|11
1736245970000|2025-01-07 10:32:50|474.52|472.22|474.53|472.23|474.57|472.27|474.52|472.22|20
1736245980000|2025-01-07 10:33:00|474.55|472.25|474.59|472.29|474.61|472.31|474.48|472.18|16
1736245990000|2025-01-07 10:33:10|474.58|472.28|474.64|472.34|474.68|472.38|474.56|472.26|15
1736246000000|2025-01-07 10:33:20|474.63|472.33|474.55|472.25|474.64|472.34|474.55|472.25|10
1736246010000|2025-01-07 10:33:30|474.56|472.26|474.53|472.23|474.58|472.28|474.52|472.22|14
1736246020000|2025-01-07 10:33:40|474.56|472.26|474.52|472.22|474.56|472.26|474.5|472.2|18
1736246030000|2025-01-07 10:33:50|474.53|472.23|474.44|472.14|474.53|472.23|474.42|472.12|15
1736246040000|2025-01-07 10:34:00|474.45|472.15|474.38|472.08|474.45|472.15|474.38|472.08|16
1736246050000|2025-01-07 10:34:10|474.35|472.05|474.32|472.02|474.36|472.06|474.29|471.99|18
1736246060000|2025-01-07 10:34:20|474.31|472.01|474.32|472.02|474.33|472.03|474.29|471.99|21
1736246070000|2025-01-07 10:34:30|474.31|472.01|474.31|472.01|474.33|472.03|474.3|472|12
1736246080000|2025-01-07 10:34:40|474.3|472|474.29|471.99|474.32|472.02|474.27|471.97|7
1736246090000|2025-01-07 10:34:50|474.31|472.01|474.29|471.99|474.32|472.02|474.28|471.98|8
1736246100000|2025-01-07 10:35:00|474.27|471.97|474.29|471.99|474.29|471.99|474.19|471.89|22
1736246110000|2025-01-07 10:35:10|474.26|471.96|474.47|472.17|474.51|472.21|474.26|471.96|16
1736246120000|2025-01-07 10:35:20|474.46|472.16|474.37|472.07|474.46|472.16|474.37|472.07|8
1736246130000|2025-01-07 10:35:30|474.39|472.09|474.51|472.21|474.52|472.22|474.39|472.09|17
1736246140000|2025-01-07 10:35:40|474.5|472.2|474.5|472.2|474.51|472.21|474.48|472.18|15
1736246150000|2025-01-07 10:35:50|474.39|472.09|474.38|472.08|474.46|472.16|474.38|472.08|19
1736246160000|2025-01-07 10:36:00|474.37|472.07|474.57|472.27|474.61|472.31|474.36|472.06|22
1736246170000|2025-01-07 10:36:10|474.58|472.28|474.79|472.49|474.82|472.52|474.56|472.26|17
1736246180000|2025-01-07 10:36:20|474.8|472.5|474.56|472.26|474.8|472.5|474.54|472.24|17
1736246190000|2025-01-07 10:36:30|474.58|472.28|474.57|472.27|474.6|472.3|474.56|472.26|18
1736246200000|2025-01-07 10:36:40|474.56|472.26|474.82|472.52|474.82|472.52|474.56|472.26|18
1736246210000|2025-01-07 10:36:50|474.76|472.46|474.78|472.48|474.83|472.53|474.76|472.46|20
1736246220000|2025-01-07 10:37:00|474.77|472.47|474.58|472.28|474.78|472.48|474.58|472.28|21
1736246230000|2025-01-07 10:37:10|474.56|472.26|474.55|472.25|474.58|472.28|474.54|472.24|18
1736246240000|2025-01-07 10:37:20|474.54|472.24|474.55|472.25|474.59|472.29|474.54|472.24|14
1736246250000|2025-01-07 10:37:30|474.53|472.23|474.58|472.28|474.68|472.38|474.53|472.23|9
1736246260000|2025-01-07 10:37:40|474.59|472.29|474.56|472.26|474.59|472.29|474.55|472.25|12
1736246270000|2025-01-07 10:37:50|474.58|472.28|474.52|472.22|474.58|472.28|474.5|472.2|16
1736246280000|2025-01-07 10:38:00|474.53|472.23|474.59|472.29|474.59|472.29|474.52|472.22|7
1736246290000|2025-01-07 10:38:10|474.58|472.28|474.66|472.36|474.67|472.37|474.49|472.19|21
1736246300000|2025-01-07 10:38:20|474.67|472.37|474.66|472.36|474.67|472.37|474.66|472.36|10
1736246310000|2025-01-07 10:38:30|474.65|472.35|474.66|472.36|474.68|472.38|474.64|472.34|7
1736246320000|2025-01-07 10:38:40|474.67|472.37|474.6|472.3|474.67|472.37|474.6|472.3|11
1736246330000|2025-01-07 10:38:50|474.63|472.33|474.62|472.32|474.65|472.35|474.61|472.31|14
1736246340000|2025-01-07 10:39:00|474.65|472.35|474.87|472.57|474.88|472.58|474.65|472.35|17
1736246350000|2025-01-07 10:39:10|474.85|472.55|475.02|472.72|475.07|472.77|474.85|472.55|20
1736246360000|2025-01-07 10:39:20|475.03|472.73|475|472.7|475.13|472.83|474.96|472.66|20
1736246370000|2025-01-07 10:39:30|475.04|472.74|475.01|472.71|475.09|472.79|474.97|472.67|19
1736246380000|2025-01-07 10:39:40|475|472.7|474.95|472.65|475|472.7|474.83|472.53|21
1736246390000|2025-01-07 10:39:50|474.94|472.64|474.96|472.66|474.97|472.67|474.94|472.64|6
1736246400000|2025-01-07 10:40:00|474.97|472.67|475.18|472.88|475.18|472.88|474.96|472.66|24
1736246410000|2025-01-07 10:40:10|475.19|472.89|475.23|472.93|475.24|472.94|475.16|472.86|15
1736246420000|2025-01-07 10:40:20|475.24|472.94|475.62|473.32|475.62|473.32|475.24|472.94|19
1736246430000|2025-01-07 10:40:30|475.6|473.3|475.47|473.17|475.63|473.33|475.47|473.17|14
1736246440000|2025-01-07 10:40:40|475.44|473.14|475.47|473.17|475.49|473.19|475.38|473.08|13
1736246450000|2025-01-07 10:40:50|475.45|473.15|475.45|473.15|475.46|473.16|475.43|473.13|22
1736246460000|2025-01-07 10:41:00|475.46|473.16|475.44|473.14|475.62|473.32|475.43|473.13|18
1736246470000|2025-01-07 10:41:10|475.45|473.15|475.61|473.31|475.63|473.33|475.44|473.14|26
1736246480000|2025-01-07 10:41:20|475.6|473.3|475.62|473.32|475.65|473.35|475.55|473.25|11
1736246490000|2025-01-07 10:41:30|475.61|473.31|475.63|473.33|475.63|473.33|475.52|473.22|15
1736246500000|2025-01-07 10:41:40|475.61|473.31|475.51|473.21|475.61|473.31|475.49|473.19|15
1736246510000|2025-01-07 10:41:50|475.52|473.22|475.73|473.43|475.77|473.47|475.51|473.21|17
1736246520000|2025-01-07 10:42:00|475.69|473.39|475.52|473.22|475.69|473.39|475.51|473.21|10
1736246530000|2025-01-07 10:42:10|475.51|473.21|475.39|473.09|475.53|473.23|475.38|473.08|13
1736246540000|2025-01-07 10:42:20|475.38|473.08|475.3|473|475.38|473.08|475.3|473|16
1736246550000|2025-01-07 10:42:30|475.31|473.01|475.31|473.01|475.36|473.06|475.31|473.01|7
1736246560000|2025-01-07 10:42:40|475.32|473.02|475.3|473|475.32|473.02|475.29|472.99|11
1736246570000|2025-01-07 10:42:50|475.29|472.99|475.3|473|475.31|473.01|475.27|472.97|14
1736246580000|2025-01-07 10:43:00|475.29|472.99|475.34|473.04|475.35|473.05|475.28|472.98|22
1736246590000|2025-01-07 10:43:10|475.3|473|475.34|473.04|475.35|473.05|475.29|472.99|14
1736246600000|2025-01-07 10:43:20|475.31|473.01|475.54|473.24|475.54|473.24|475.3|473|14
1736246610000|2025-01-07 10:43:30|475.55|473.25|475.51|473.21|475.55|473.25|475.51|473.21|5
1736246620000|2025-01-07 10:43:40|475.47|473.17|475.19|472.89|475.48|473.18|475.19|472.89|21
1736246630000|2025-01-07 10:43:50|475.18|472.88|475.24|472.94|475.28|472.98|475.17|472.87|23
1736246640000|2025-01-07 10:44:00|475.23|472.93|475.22|472.92|475.24|472.94|475.21|472.91|13
1736246650000|2025-01-07 10:44:10|475.27|472.97|475.34|473.04|475.38|473.08|475.27|472.97|11
1736246660000|2025-01-07 10:44:20|475.3|473|475.22|472.92|475.33|473.03|475.22|472.92|7
1736246670000|2025-01-07 10:44:30|475.19|472.89|475.19|472.89|475.19|472.89|475.07|472.77|20
1736246680000|2025-01-07 10:44:40|475.12|472.82|475.11|472.81|475.21|472.91|475.11|472.81|21
1736246690000|2025-01-07 10:44:50|475.12|472.82|475.05|472.75|475.14|472.84|475.05|472.75|19
1736246700000|2025-01-07 10:45:00|475.04|472.74|474.79|472.49|475.04|472.74|474.79|472.49|12
1736246710000|2025-01-07 10:45:10|474.8|472.5|474.8|472.5|474.94|472.64|474.8|472.5|22
1736246720000|2025-01-07 10:45:20|474.81|472.51|474.83|472.53|474.85|472.55|474.78|472.48|20
1736246730000|2025-01-07 10:45:30|474.82|472.52|474.8|472.5|474.88|472.58|474.78|472.48|20
1736246740000|2025-01-07 10:45:40|474.79|472.49|474.86|472.56|474.91|472.61|474.79|472.49|19
1736246750000|2025-01-07 10:45:50|474.88|472.58|474.84|472.54|474.88|472.58|474.83|472.53|10
1736246760000|2025-01-07 10:46:00|474.85|472.55|474.86|472.56|474.92|472.62|474.85|472.55|21
1736246770000|2025-01-07 10:46:10|474.9|472.6|474.72|472.42|474.9|472.6|474.72|472.42|17
1736246780000|2025-01-07 10:46:20|474.73|472.43|474.74|472.44|474.78|472.48|474.72|472.42|13
1736246790000|2025-01-07 10:46:30|474.73|472.43|474.8|472.5|474.84|472.54|474.7|472.4|19
1736246800000|2025-01-07 10:46:40|474.78|472.48|474.8|472.5|474.81|472.51|474.78|472.48|5
1736246810000|2025-01-07 10:46:50|474.82|472.52|474.74|472.44|474.82|472.52|474.73|472.43|6
1736246820000|2025-01-07 10:47:00|474.73|472.43|474.59|472.29|474.74|472.44|474.58|472.28|20
1736246830000|2025-01-07 10:47:10|474.63|472.33|474.62|472.32|474.65|472.35|474.56|472.26|18
1736246840000|2025-01-07 10:47:20|474.6|472.3|474.78|472.48|474.79|472.49|474.6|472.3|12
1736246850000|2025-01-07 10:47:30|474.75|472.45|474.6|472.3|474.81|472.51|474.6|472.3|17
1736246860000|2025-01-07 10:47:40|474.59|472.29|474.52|472.22|474.6|472.3|474.52|472.22|17
1736246870000|2025-01-07 10:47:50|474.53|472.23|474.58|472.28|474.66|472.36|474.53|472.23|15
1736246880000|2025-01-07 10:48:00|474.59|472.29|474.42|472.12|474.63|472.33|474.4|472.1|21
1736246890000|2025-01-07 10:48:10|474.43|472.13|474.55|472.25|474.55|472.25|474.43|472.13|13
1736246900000|2025-01-07 10:48:20|474.64|472.34|474.57|472.27|474.64|472.34|474.57|472.27|11
1736246910000|2025-01-07 10:48:30|474.58|472.28|474.55|472.25|474.63|472.33|474.54|472.24|11
1736246920000|2025-01-07 10:48:40|474.56|472.26|474.48|472.18|474.56|472.26|474.47|472.17|10
1736246930000|2025-01-07 10:48:50|474.49|472.19|474.46|472.16|474.49|472.19|474.41|472.11|18
1736246940000|2025-01-07 10:49:00|474.43|472.13|474.52|472.22|474.56|472.26|474.43|472.13|18
1736246950000|2025-01-07 10:49:10|474.53|472.23|474.4|472.1|474.53|472.23|474.36|472.06|20
1736246960000|2025-01-07 10:49:20|474.42|472.12|474.6|472.3|474.62|472.32|474.42|472.12|21
1736246970000|2025-01-07 10:49:30|474.58|472.28|474.46|472.16|474.58|472.28|474.46|472.16|12
1736246980000|2025-01-07 10:49:40|474.42|472.12|474.45|472.15|474.45|472.15|474.42|472.12|3
1736246990000|2025-01-07 10:49:50|474.47|472.17|474.71|472.41|474.76|472.46|474.47|472.17|20
1736247000000|2025-01-07 10:50:00|474.74|472.44|474.92|472.62|474.96|472.66|474.74|472.44|13
1736247010000|2025-01-07 10:50:10|474.93|472.63|474.74|472.44|474.93|472.63|474.74|472.44|17
1736247020000|2025-01-07 10:50:20|474.73|472.43|474.7|472.4|474.76|472.46|474.66|472.36|22
1736247030000|2025-01-07 10:50:30|474.71|472.41|474.83|472.53|474.88|472.58|474.71|472.41|18
1736247040000|2025-01-07 10:50:40|474.84|472.54|474.75|472.45|474.84|472.54|474.69|472.39|25
1736247050000|2025-01-07 10:50:50|474.72|472.42|474.71|472.41|474.81|472.51|474.68|472.38|26
1736247060000|2025-01-07 10:51:00|474.74|472.44|474.49|472.19|474.78|472.48|474.46|472.16|23
1736247070000|2025-01-07 10:51:10|474.53|472.23|474.57|472.27|474.58|472.28|474.5|472.2|18
1736247080000|2025-01-07 10:51:20|474.61|472.31|474.69|472.39|474.73|472.43|474.58|472.28|22
1736247090000|2025-01-07 10:51:30|474.71|472.41|474.62|472.32|474.74|472.44|474.62|472.32|17
1736247100000|2025-01-07 10:51:40|474.61|472.31|474.62|472.32|474.63|472.33|474.51|472.21|22
1736247110000|2025-01-07 10:51:50|474.6|472.3|474.6|472.3|474.74|472.44|474.58|472.28|23
1736247120000|2025-01-07 10:52:00|474.56|472.26|474.95|472.65|475|472.7|474.56|472.26|11
1736247130000|2025-01-07 10:52:10|474.84|472.54|474.81|472.51|474.84|472.54|474.81|472.51|2
1736247140000|2025-01-07 10:52:20|474.73|472.43|474.77|472.47|474.79|472.49|474.7|472.4|7
1736247150000|2025-01-07 10:52:30|474.98|472.68|474.94|472.64|475.11|472.81|474.94|472.64|5
1736247160000|2025-01-07 10:52:40|474.98|472.68|474.95|472.65|474.98|472.68|474.94|472.64|8
1736247180000|2025-01-07 10:53:00|474.88|472.58|474.78|472.48|474.88|472.58|474.76|472.46|4
1736247190000|2025-01-07 10:53:10|474.73|472.43|474.75|472.45|474.78|472.48|474.73|472.43|7
1736247200000|2025-01-07 10:53:20|474.7|472.4|474.84|472.54|474.87|472.57|474.7|472.4|13
1736247210000|2025-01-07 10:53:30|474.75|472.45|474.73|472.43|474.76|472.46|474.72|472.42|16
1736247220000|2025-01-07 10:53:40|474.75|472.45|474.79|472.49|474.83|472.53|474.75|472.45|17
1736247230000|2025-01-07 10:53:50|474.8|472.5|474.71|472.41|474.8|472.5|474.69|472.39|18
1736247240000|2025-01-07 10:54:00|474.7|472.4|474.78|472.48|474.78|472.48|474.66|472.36|24
1736247250000|2025-01-07 10:54:10|474.82|472.52|474.76|472.46|474.83|472.53|474.69|472.39|23
1736247260000|2025-01-07 10:54:20|474.77|472.47|474.64|472.34|474.78|472.48|474.62|472.32|19
1736247270000|2025-01-07 10:54:30|474.66|472.36|474.53|472.23|474.66|472.36|474.53|472.23|14
1736247280000|2025-01-07 10:54:40|474.54|472.24|474.55|472.25|474.55|472.25|474.53|472.23|3
1736247290000|2025-01-07 10:54:50|474.49|472.19|474.49|472.19|474.52|472.22|474.47|472.17|10
1736247300000|2025-01-07 10:55:00|474.48|472.18|474.46|472.16|474.5|472.2|474.46|472.16|11
1736247310000|2025-01-07 10:55:10|474.52|472.22|474.72|472.42|474.76|472.46|474.51|472.21|20
1736247320000|2025-01-07 10:55:20|474.71|472.41|474.72|472.42|474.83|472.53|474.69|472.39|21
1736247330000|2025-01-07 10:55:30|474.74|472.44|474.7|472.4|474.8|472.5|474.66|472.36|21
1736247340000|2025-01-07 10:55:40|474.72|472.42|474.69|472.39|474.73|472.43|474.68|472.38|14
1736247350000|2025-01-07 10:55:50|474.68|472.38|474.7|472.4|474.73|472.43|474.67|472.37|24
1736247360000|2025-01-07 10:56:00|474.74|472.44|474.83|472.53|474.83|472.53|474.67|472.37|19
1736247370000|2025-01-07 10:56:10|474.81|472.51|475.13|472.83|475.14|472.84|474.81|472.51|23
1736247380000|2025-01-07 10:56:20|475.11|472.81|474.72|472.42|475.12|472.82|474.7|472.4|28
1736247390000|2025-01-07 10:56:30|474.68|472.38|474.7|472.4|474.75|472.45|474.66|472.36|24
1736247400000|2025-01-07 10:56:40|474.71|472.41|474.6|472.3|474.71|472.41|474.57|472.27|24
1736247410000|2025-01-07 10:56:50|474.59|472.29|474.75|472.45|474.75|472.45|474.59|472.29|15
1736247420000|2025-01-07 10:57:00|474.73|472.43|474.72|472.42|474.77|472.47|474.71|472.41|16
1736247430000|2025-01-07 10:57:10|474.73|472.43|474.74|472.44|474.77|472.47|474.58|472.28|26
1736247440000|2025-01-07 10:57:20|474.75|472.45|474.77|472.47|474.8|472.5|474.75|472.45|13
1736247450000|2025-01-07 10:57:30|474.76|472.46|474.82|472.52|474.92|472.62|474.76|472.46|22
1736247460000|2025-01-07 10:57:40|474.8|472.5|475.04|472.74|475.04|472.74|474.8|472.5|21
1736247470000|2025-01-07 10:57:50|475.05|472.75|474.93|472.63|475.05|472.75|474.92|472.62|20
1736247480000|2025-01-07 10:58:00|474.92|472.62|474.79|472.49|474.93|472.63|474.79|472.49|14
1736247490000|2025-01-07 10:58:10|474.8|472.5|474.77|472.47|474.8|472.5|474.73|472.43|20
1736247500000|2025-01-07 10:58:20|474.79|472.49|474.73|472.43|474.79|472.49|474.72|472.42|15
1736247510000|2025-01-07 10:58:30|474.72|472.42|474.56|472.26|474.73|472.43|474.56|472.26|19
1736247520000|2025-01-07 10:58:40|474.57|472.27|474.71|472.41|474.75|472.45|474.56|472.26|21
1736247530000|2025-01-07 10:58:50|474.72|472.42|474.73|472.43|474.73|472.43|474.71|472.41|7
1736247540000|2025-01-07 10:59:00|474.75|472.45|474.72|472.42|474.75|472.45|474.67|472.37|14
1736247550000|2025-01-07 10:59:10|474.75|472.45|474.65|472.35|474.75|472.45|474.6|472.3|12
1736247560000|2025-01-07 10:59:20|474.69|472.39|474.62|472.32|474.69|472.39|474.59|472.29|13
1736247570000|2025-01-07 10:59:30|474.57|472.27|474.56|472.26|474.61|472.31|474.56|472.26|11
1736247580000|2025-01-07 10:59:40|474.54|472.24|474.59|472.29|474.61|472.31|474.54|472.24|10
1736247590000|2025-01-07 10:59:50|474.58|472.28|474.54|472.24|474.6|472.3|474.54|472.24|16
1736247600000|2025-01-07 11:00:00|474.52|472.22|474.61|472.31|474.64|472.34|474.34|472.04|28
1736247610000|2025-01-07 11:00:10|474.62|472.32|474.52|472.22|474.64|472.34|474.52|472.22|19
1736247620000|2025-01-07 11:00:20|474.56|472.26|474.53|472.23|474.64|472.34|474.53|472.23|30
1736247630000|2025-01-07 11:00:30|474.55|472.25|474.39|472.09|474.55|472.25|474.39|472.09|26
1736247640000|2025-01-07 11:00:40|474.38|472.08|474.32|472.02|474.42|472.12|474.32|472.02|16
1736247650000|2025-01-07 11:00:50|474.35|472.05|474.35|472.05|474.35|472.05|474.28|471.98|13
1736247660000|2025-01-07 11:01:00|474.36|472.06|474.49|472.19|474.55|472.25|474.34|472.04|24
1736247670000|2025-01-07 11:01:10|474.47|472.17|474.67|472.37|474.68|472.38|474.47|472.17|13
1736247680000|2025-01-07 11:01:20|474.66|472.36|474.69|472.39|474.71|472.41|474.65|472.35|22
1736247690000|2025-01-07 11:01:30|474.67|472.37|474.35|472.05|474.69|472.39|474.35|472.05|24
1736247700000|2025-01-07 11:01:40|474.37|472.07|474.27|471.97|474.39|472.09|474.25|471.95|22
1736247710000|2025-01-07 11:01:50|474.3|472|474.45|472.15|474.46|472.16|474.12|471.82|29
1736247720000|2025-01-07 11:02:00|474.44|472.14|474.35|472.05|474.44|472.14|474.33|472.03|11
1736247730000|2025-01-07 11:02:10|474.32|472.02|474.31|472.01|474.32|472.02|474.27|471.97|25
1736247740000|2025-01-07 11:02:20|474.32|472.02|474.35|472.05|474.35|472.05|474.2|471.9|13
1736247750000|2025-01-07 11:02:30|474.32|472.02|474.21|471.91|474.32|472.02|474.2|471.9|11
1736247760000|2025-01-07 11:02:40|474.2|471.9|474.11|471.81|474.26|471.96|474.01|471.71|13
1736247770000|2025-01-07 11:02:50|474.1|471.8|474.09|471.79|474.18|471.88|474.09|471.79|16
1736247780000|2025-01-07 11:03:00|474.07|471.77|474.15|471.85|474.15|471.85|474.07|471.77|17
1736247790000|2025-01-07 11:03:10|474.14|471.84|474.19|471.89|474.21|471.91|474.14|471.84|12
1736247800000|2025-01-07 11:03:20|474.16|471.86|474.33|472.03|474.34|472.04|474.15|471.85|14
1736247810000|2025-01-07 11:03:30|474.32|472.02|474.15|471.85|474.33|472.03|474.15|471.85|22
1736247820000|2025-01-07 11:03:40|474.17|471.87|474.29|471.99|474.34|472.04|474.17|471.87|16
1736247830000|2025-01-07 11:03:50|474.26|471.96|474.28|471.98|474.32|472.02|474.26|471.96|19
1736247840000|2025-01-07 11:04:00|474.3|472|474.39|472.09|474.53|472.23|474.3|472|26
1736247850000|2025-01-07 11:04:10|474.37|472.07|474.29|471.99|474.38|472.08|474.29|471.99|21
1736247860000|2025-01-07 11:04:20|474.31|472.01|474.4|472.1|474.54|472.24|474.31|472.01|14
1736247870000|2025-01-07 11:04:30|474.44|472.14|474.61|472.31|474.61|472.31|474.42|472.12|12
1736247880000|2025-01-07 11:04:40|474.65|472.35|474.71|472.41|474.75|472.45|474.65|472.35|24
1736247890000|2025-01-07 11:04:50|474.72|472.42|474.77|472.47|474.81|472.51|474.67|472.37|19
1736247900000|2025-01-07 11:05:00|474.78|472.48|474.62|472.32|474.78|472.48|474.61|472.31|35
1736247910000|2025-01-07 11:05:10|474.61|472.31|474.48|472.18|474.61|472.31|474.48|472.18|17
1736247920000|2025-01-07 11:05:20|474.51|472.21|474.61|472.31|474.63|472.33|474.48|472.18|20
1736247930000|2025-01-07 11:05:30|474.65|472.35|474.59|472.29|474.68|472.38|474.56|472.26|9
1736247940000|2025-01-07 11:05:40|474.6|472.3|474.58|472.28|474.63|472.33|474.56|472.26|15
1736247950000|2025-01-07 11:05:50|474.57|472.27|474.44|472.14|474.57|472.27|474.43|472.13|17
1736247960000|2025-01-07 11:06:00|474.43|472.13|474.28|471.98|474.47|472.17|474.28|471.98|19
1736247970000|2025-01-07 11:06:10|474.27|471.97|474.37|472.07|474.37|472.07|474.2|471.9|17
1736247980000|2025-01-07 11:06:20|474.38|472.08|474.35|472.05|474.39|472.09|474.33|472.03|17
1736247990000|2025-01-07 11:06:30|474.34|472.04|474.16|471.86|474.34|472.04|474.16|471.86|18
1736248000000|2025-01-07 11:06:40|474.17|471.87|474.16|471.86|474.19|471.89|474.14|471.84|11
1736248010000|2025-01-07 11:06:50|474.18|471.88|474|471.7|474.18|471.88|474|471.7|16
1736248020000|2025-01-07 11:07:00|474.03|471.73|474.1|471.8|474.13|471.83|473.97|471.67|19
1736248030000|2025-01-07 11:07:10|474.11|471.81|474|471.7|474.13|471.83|473.99|471.69|30
1736248040000|2025-01-07 11:07:20|474.01|471.71|474.01|471.71|474.07|471.77|473.98|471.68|20
1736248050000|2025-01-07 11:07:30|474.04|471.74|474.05|471.75|474.06|471.76|474.01|471.71|18
1736248060000|2025-01-07 11:07:40|474.04|471.74|474.14|471.84|474.15|471.85|474.04|471.74|12
1736248070000|2025-01-07 11:07:50|474.13|471.83|474.24|471.94|474.27|471.97|474.12|471.82|17
1736248080000|2025-01-07 11:08:00|474.25|471.95|474.27|471.97|474.38|472.08|474.23|471.93|23
1736248090000|2025-01-07 11:08:10|474.26|471.96|474.27|471.97|474.28|471.98|474.24|471.94|13
1736248100000|2025-01-07 11:08:20|474.26|471.96|474.26|471.96|474.27|471.97|474.25|471.95|17
1736248110000|2025-01-07 11:08:30|474.27|471.97|474.11|471.81|474.27|471.97|474.08|471.78|7
1736248120000|2025-01-07 11:08:40|474.1|471.8|474.15|471.85|474.15|471.85|474.1|471.8|10
1736248130000|2025-01-07 11:08:50|474.14|471.84|474.09|471.79|474.15|471.85|474.04|471.74|17
1736248140000|2025-01-07 11:09:00|474.11|471.81|474.12|471.82|474.14|471.84|474.07|471.77|17
1736248150000|2025-01-07 11:09:10|474.1|471.8|474.07|471.77|474.16|471.86|474.05|471.75|16
1736248160000|2025-01-07 11:09:20|474.08|471.78|474.15|471.85|474.15|471.85|474.03|471.73|23
1736248170000|2025-01-07 11:09:30|474.17|471.87|474.15|471.85|474.17|471.87|474.15|471.85|6
1736248180000|2025-01-07 11:09:40|474.14|471.84|474.21|471.91|474.21|471.91|474.14|471.84|5
1736248190000|2025-01-07 11:09:50|474.2|471.9|474.18|471.88|474.2|471.9|474.16|471.86|11
1736248200000|2025-01-07 11:10:00|474.21|471.91|474.12|471.82|474.21|471.91|474.1|471.8|23
1736248210000|2025-01-07 11:10:10|474.11|471.81|474.14|471.84|474.18|471.88|474.11|471.81|17
1736248220000|2025-01-07 11:10:20|474.15|471.85|474.15|471.85|474.17|471.87|474.11|471.81|20
1736248230000|2025-01-07 11:10:30|474.16|471.86|474.14|471.84|474.19|471.89|474.14|471.84|17
1736248240000|2025-01-07 11:10:40|474.15|471.85|474.15|471.85|474.2|471.9|474.14|471.84|15
1736248250000|2025-01-07 11:10:50|474.14|471.84|474.02|471.72|474.14|471.84|473.99|471.69|22
1736248260000|2025-01-07 11:11:00|474.07|471.77|474.06|471.76|474.07|471.77|474.04|471.74|4
1736248270000|2025-01-07 11:11:10|474.05|471.75|474.06|471.76|474.06|471.76|474.05|471.75|2
1736248280000|2025-01-07 11:11:20|474.12|471.82|474.13|471.83|474.19|471.89|474.12|471.82|11
1736248290000|2025-01-07 11:11:30|474.14|471.84|474.11|471.81|474.14|471.84|474.11|471.81|5
1736248300000|2025-01-07 11:11:40|474.06|471.76|473.93|471.63|474.06|471.76|473.93|471.63|5
1736248310000|2025-01-07 11:11:50|473.94|471.64|473.96|471.66|474.01|471.71|473.92|471.62|24
1736248320000|2025-01-07 11:12:00|473.97|471.67|474.13|471.83|474.13|471.83|473.95|471.65|20
1736248330000|2025-01-07 11:12:10|474.15|471.85|474.12|471.82|474.15|471.85|474.08|471.78|24
1736248340000|2025-01-07 11:12:20|474.11|471.81|474.23|471.93|474.28|471.98|474.11|471.81|23
1736248350000|2025-01-07 11:12:30|474.22|471.92|474.35|472.05|474.4|472.1|474.22|471.92|17
1736248360000|2025-01-07 11:12:40|474.34|472.04|474.37|472.07|474.4|472.1|474.3|472|20
1736248370000|2025-01-07 11:12:50|474.36|472.06|474.54|472.24|474.57|472.27|474.35|472.05|24
1736248380000|2025-01-07 11:13:00|474.55|472.25|474.41|472.11|474.56|472.26|474.41|472.11|20
1736248390000|2025-01-07 11:13:10|474.42|472.12|474.44|472.14|474.44|472.14|474.4|472.1|13
1736248400000|2025-01-07 11:13:20|474.43|472.13|474.47|472.17|474.47|472.17|474.43|472.13|7
1736248410000|2025-01-07 11:13:30|474.48|472.18|474.49|472.19|474.49|472.19|474.46|472.16|11
1736248420000|2025-01-07 11:13:40|474.48|472.18|474.58|472.28|474.58|472.28|474.48|472.18|21
1736248430000|2025-01-07 11:13:50|474.54|472.24|474.54|472.24|474.55|472.25|474.48|472.18|16
1736248440000|2025-01-07 11:14:00|474.55|472.25|474.51|472.21|474.55|472.25|474.51|472.21|7
1736248450000|2025-01-07 11:14:10|474.44|472.14|474.4|472.1|474.44|472.14|474.39|472.09|14
1736248460000|2025-01-07 11:14:20|474.39|472.09|474.4|472.1|474.42|472.12|474.39|472.09|11
1736248470000|2025-01-07 11:14:30|474.41|472.11|474.49|472.19|474.49|472.19|474.37|472.07|8
1736248480000|2025-01-07 11:14:40|474.47|472.17|474.55|472.25|474.57|472.27|474.47|472.17|19
1736248490000|2025-01-07 11:14:50|474.56|472.26|474.54|472.24|474.59|472.29|474.53|472.23|12
1736248500000|2025-01-07 11:15:00|474.53|472.23|474.51|472.21|474.53|472.23|474.51|472.21|3
1736248510000|2025-01-07 11:15:10|474.52|472.22|474.4|472.1|474.54|472.24|474.4|472.1|7
1736248520000|2025-01-07 11:15:20|474.33|472.03|474.14|471.84|474.33|472.03|474.14|471.84|18
1736248530000|2025-01-07 11:15:30|474.16|471.86|474.09|471.79|474.16|471.86|474.07|471.77|21
1736248540000|2025-01-07 11:15:40|474.1|471.8|474.17|471.87|474.17|471.87|474.09|471.79|16
1736248550000|2025-01-07 11:15:50|474.22|471.92|474.38|472.08|474.38|472.08|474.15|471.85|26
1736248560000|2025-01-07 11:16:00|474.42|472.12|474.41|472.11|474.48|472.18|474.38|472.08|18
1736248570000|2025-01-07 11:16:10|474.4|472.1|474.49|472.19|474.49|472.19|474.4|472.1|21
1736248580000|2025-01-07 11:16:20|474.51|472.21|474.58|472.28|474.6|472.3|474.49|472.19|15
1736248590000|2025-01-07 11:16:30|474.59|472.29|474.57|472.27|474.62|472.32|474.53|472.23|20
1736248600000|2025-01-07 11:16:40|474.56|472.26|474.56|472.26|474.59|472.29|474.53|472.23|17
1736248610000|2025-01-07 11:16:50|474.57|472.27|474.66|472.36|474.7|472.4|474.53|472.23|19
1736248620000|2025-01-07 11:17:00|474.67|472.37|474.66|472.36|474.67|472.37|474.64|472.34|11
1736248630000|2025-01-07 11:17:10|474.67|472.37|474.65|472.35|474.68|472.38|474.65|472.35|6
1736248640000|2025-01-07 11:17:20|474.66|472.36|474.68|472.38|474.68|472.38|474.64|472.34|12
1736248650000|2025-01-07 11:17:30|474.65|472.35|474.7|472.4|474.7|472.4|474.61|472.31|13
1736248660000|2025-01-07 11:17:40|474.69|472.39|474.7|472.4|474.73|472.43|474.65|472.35|20
1736248670000|2025-01-07 11:17:50|474.71|472.41|474.83|472.53|474.86|472.56|474.67|472.37|21
1736248680000|2025-01-07 11:18:00|474.86|472.56|474.89|472.59|474.93|472.63|474.8|472.5|18
1736248690000|2025-01-07 11:18:10|474.88|472.58|474.86|472.56|474.93|472.63|474.85|472.55|14
1736248700000|2025-01-07 11:18:20|474.83|472.53|474.65|472.35|474.83|472.53|474.64|472.34|25
1736248710000|2025-01-07 11:18:30|474.63|472.33|474.64|472.34|474.69|472.39|474.59|472.29|18
1736248720000|2025-01-07 11:18:40|474.61|472.31|474.65|472.35|474.68|472.38|474.59|472.29|22
1736248730000|2025-01-07 11:18:50|474.64|472.34|474.81|472.51|474.86|472.56|474.64|472.34|17
1736248740000|2025-01-07 11:19:00|474.82|472.52|474.75|472.45|474.83|472.53|474.75|472.45|16
1736248750000|2025-01-07 11:19:10|474.7|472.4|474.54|472.24|474.7|472.4|474.54|472.24|13
1736248760000|2025-01-07 11:19:20|474.55|472.25|474.54|472.24|474.58|472.28|474.54|472.24|12
1736248770000|2025-01-07 11:19:30|474.55|472.25|474.45|472.15|474.55|472.25|474.44|472.14|14
1736248780000|2025-01-07 11:19:40|474.44|472.14|474.31|472.01|474.46|472.16|474.27|471.97|26
1736248790000|2025-01-07 11:19:50|474.3|472|474.39|472.09|474.44|472.14|474.3|472|23
1736248800000|2025-01-07 11:20:00|474.38|472.08|474.24|471.94|474.44|472.14|474.24|471.94|11
1736248810000|2025-01-07 11:20:10|474.25|471.95|474.26|471.96|474.26|471.96|474.2|471.9|16
1736248820000|2025-01-07 11:20:20|474.24|471.94|474.16|471.86|474.26|471.96|474.13|471.83|16
1736248830000|2025-01-07 11:20:30|474.18|471.88|474.16|471.86|474.18|471.88|474.16|471.86|5
1736248840000|2025-01-07 11:20:40|474.17|471.87|474.17|471.87|474.17|471.87|474.14|471.84|17
1736248850000|2025-01-07 11:20:50|474.18|471.88|474.26|471.96|474.28|471.98|474.17|471.87|16
1736248860000|2025-01-07 11:21:00|474.25|471.95|474.2|471.9|474.25|471.95|474.19|471.89|9
1736248870000|2025-01-07 11:21:10|474.18|471.88|474|471.7|474.2|471.9|474|471.7|17
1736248880000|2025-01-07 11:21:20|474.01|471.71|474.2|471.9|474.22|471.92|474|471.7|18
1736248890000|2025-01-07 11:21:30|474.19|471.89|473.96|471.66|474.2|471.9|473.96|471.66|13
1736248900000|2025-01-07 11:21:40|473.95|471.65|474.15|471.85|474.24|471.94|473.91|471.61|10
1736248910000|2025-01-07 11:21:50|474.13|471.83|474.16|471.86|474.2|471.9|474.12|471.82|20
1736248920000|2025-01-07 11:22:00|474.15|471.85|474.16|471.86|474.16|471.86|474.13|471.83|13
1736248930000|2025-01-07 11:22:10|474.24|471.94|474.22|471.92|474.3|472|474.19|471.89|19
1736248940000|2025-01-07 11:22:20|474.23|471.93|474.35|472.05|474.35|472.05|474.23|471.93|12
1736248950000|2025-01-07 11:22:30|474.38|472.08|474.46|472.16|474.49|472.19|474.35|472.05|18
1736248960000|2025-01-07 11:22:40|474.43|472.13|474.46|472.16|474.48|472.18|474.43|472.13|11
1736248970000|2025-01-07 11:22:50|474.51|472.21|474.46|472.16|474.51|472.21|474.44|472.14|20
1736248980000|2025-01-07 11:23:00|474.47|472.17|474.28|471.98|474.47|472.17|474.26|471.96|13
1736248990000|2025-01-07 11:23:10|474.29|471.99|474.2|471.9|474.29|471.99|474.2|471.9|25
1736249000000|2025-01-07 11:23:20|474.21|471.91|474.28|471.98|474.33|472.03|474.21|471.91|23
1736249010000|2025-01-07 11:23:30|474.29|471.99|474.33|472.03|474.33|472.03|474.26|471.96|17
1736249020000|2025-01-07 11:23:40|474.32|472.02|474.21|471.91|474.33|472.03|474.21|471.91|14
1736249030000|2025-01-07 11:23:50|474.2|471.9|474.22|471.92|474.28|471.98|474.13|471.83|18
1736249040000|2025-01-07 11:24:00|474.23|471.93|474.23|471.93|474.34|472.04|474.23|471.93|21
1736249050000|2025-01-07 11:24:10|474.24|471.94|474.12|471.82|474.24|471.94|474.12|471.82|13
1736249060000|2025-01-07 11:24:20|474.14|471.84|474.11|471.81|474.14|471.84|474.1|471.8|14
1736249070000|2025-01-07 11:24:30|474.09|471.79|474.01|471.71|474.09|471.79|474.01|471.71|4
1736249080000|2025-01-07 11:24:40|474.02|471.72|473.94|471.64|474.02|471.72|473.94|471.64|17
1736249090000|2025-01-07 11:24:50|473.95|471.65|474.02|471.72|474.03|471.73|473.94|471.64|18
1736249100000|2025-01-07 11:25:00|474.03|471.73|473.93|471.63|474.04|471.74|473.91|471.61|19
1736249110000|2025-01-07 11:25:10|473.95|471.65|473.97|471.67|473.99|471.69|473.94|471.64|14
1736249120000|2025-01-07 11:25:20|473.98|471.68|473.99|471.69|473.99|471.69|473.91|471.61|22
1736249130000|2025-01-07 11:25:30|473.98|471.68|473.91|471.61|474|471.7|473.91|471.61|8
1736249150000|2025-01-07 11:25:50|473.92|471.62|473.94|471.64|473.94|471.64|473.91|471.61|8
1736249160000|2025-01-07 11:26:00|473.93|471.63|473.91|471.61|473.93|471.63|473.91|471.61|4
1736249170000|2025-01-07 11:26:10|473.94|471.64|473.92|471.62|473.94|471.64|473.92|471.62|16
1736249180000|2025-01-07 11:26:20|473.91|471.61|473.91|471.61|473.91|471.61|473.91|471.61|1
1736249230000|2025-01-07 11:27:10|473.74|471.44|473.72|471.42|473.77|471.47|473.72|471.42|5
1736249240000|2025-01-07 11:27:20|473.73|471.43|473.8|471.5|473.8|471.5|473.73|471.43|5
1736249250000|2025-01-07 11:27:30|473.83|471.53|473.83|471.53|473.88|471.58|473.83|471.53|19
1736249260000|2025-01-07 11:27:40|473.84|471.54|473.84|471.54|473.84|471.54|473.83|471.53|17
1736249270000|2025-01-07 11:27:50|473.87|471.57|473.9|471.6|473.91|471.61|473.87|471.57|14
1736249280000|2025-01-07 11:28:00|473.91|471.61|473.77|471.47|473.92|471.62|473.77|471.47|17
1736249290000|2025-01-07 11:28:10|473.76|471.46|473.78|471.48|473.78|471.48|473.74|471.44|16
1736249300000|2025-01-07 11:28:20|473.81|471.51|473.83|471.53|473.85|471.55|473.78|471.48|16
1736249310000|2025-01-07 11:28:30|473.82|471.52|473.74|471.44|473.85|471.55|473.71|471.41|19
1736249320000|2025-01-07 11:28:40|473.72|471.42|473.83|471.53|473.87|471.57|473.72|471.42|24
1736249330000|2025-01-07 11:28:50|473.82|471.52|473.85|471.55|473.86|471.56|473.78|471.48|10
1736249340000|2025-01-07 11:29:00|473.79|471.49|473.85|471.55|473.86|471.56|473.73|471.43|20
1736249350000|2025-01-07 11:29:10|473.84|471.54|473.85|471.55|473.87|471.57|473.83|471.53|16
1736249360000|2025-01-07 11:29:20|473.86|471.56|473.99|471.69|473.99|471.69|473.84|471.54|16
1736249370000|2025-01-07 11:29:30|473.98|471.68|474|471.7|474.05|471.75|473.98|471.68|13
1736249380000|2025-01-07 11:29:40|474.03|471.73|473.94|471.64|474.05|471.75|473.94|471.64|22
1736249390000|2025-01-07 11:29:50|473.95|471.65|474.07|471.77|474.09|471.79|473.95|471.65|17
1736249400000|2025-01-07 11:30:00|474.06|471.76|473.88|471.58|474.09|471.79|473.85|471.55|17
1736249410000|2025-01-07 11:30:10|473.87|471.57|473.82|471.52|473.88|471.58|473.79|471.49|14
1736249420000|2025-01-07 11:30:20|473.88|471.58|473.85|471.55|473.88|471.58|473.81|471.51|9
1736249430000|2025-01-07 11:30:30|473.86|471.56|473.79|471.49|473.9|471.6|473.74|471.44|21
1736249440000|2025-01-07 11:30:40|473.78|471.48|473.83|471.53|473.85|471.55|473.78|471.48|15
1736249450000|2025-01-07 11:30:50|473.8|471.5|473.89|471.59|473.89|471.59|473.8|471.5|8
1736249460000|2025-01-07 11:31:00|473.91|471.61|473.82|471.52|473.91|471.61|473.82|471.52|18
1736249470000|2025-01-07 11:31:10|473.79|471.49|473.75|471.45|473.79|471.49|473.74|471.44|3
1736249490000|2025-01-07 11:31:30|473.79|471.49|473.84|471.54|473.87|471.57|473.73|471.43|23
1736249500000|2025-01-07 11:31:40|473.83|471.53|473.93|471.63|473.97|471.67|473.83|471.53|14
1736249510000|2025-01-07 11:31:50|473.95|471.65|473.91|471.61|473.95|471.65|473.87|471.57|11
1736249520000|2025-01-07 11:32:00|473.9|471.6|473.8|471.5|473.9|471.6|473.73|471.43|22
1736249530000|2025-01-07 11:32:10|473.79|471.49|473.8|471.5|473.82|471.52|473.75|471.45|19
1736249540000|2025-01-07 11:32:20|473.77|471.47|473.8|471.5|473.8|471.5|473.74|471.44|19
1736249550000|2025-01-07 11:32:30|473.79|471.49|473.72|471.42|473.8|471.5|473.72|471.42|16
1736249560000|2025-01-07 11:32:40|473.71|471.41|473.71|471.41|473.72|471.42|473.68|471.38|16
1736249570000|2025-01-07 11:32:50|473.64|471.34|473.71|471.41|473.71|471.41|473.64|471.34|10
1736249580000|2025-01-07 11:33:00|473.64|471.34|473.58|471.28|473.65|471.35|473.5|471.2|21
1736249590000|2025-01-07 11:33:10|473.6|471.3|473.59|471.29|473.62|471.32|473.54|471.24|22
1736249600000|2025-01-07 11:33:20|473.56|471.26|473.4|471.1|473.56|471.26|473.39|471.09|23
1736249610000|2025-01-07 11:33:30|473.39|471.09|473.43|471.13|473.43|471.13|473.39|471.09|6
1736249620000|2025-01-07 11:33:40|473.45|471.15|473.43|471.13|473.45|471.15|473.41|471.11|10
1736249630000|2025-01-07 11:33:50|473.42|471.12|473.39|471.09|473.43|471.13|473.39|471.09|13
1736249640000|2025-01-07 11:34:00|473.38|471.08|473.1|470.8|473.4|471.1|473.06|470.76|20
1736249650000|2025-01-07 11:34:10|473.09|470.79|472.98|470.68|473.13|470.83|472.98|470.68|4
1736249660000|2025-01-07 11:34:20|472.74|470.44|472.49|470.19|472.74|470.44|472.49|470.19|3
1736249670000|2025-01-07 11:34:30|472.48|470.18|472.65|470.35|472.7|470.4|472.48|470.18|15
1736249680000|2025-01-07 11:34:40|472.62|470.32|472.59|470.29|472.65|470.35|472.59|470.29|14
1736249690000|2025-01-07 11:34:50|472.64|470.34|472.45|470.15|472.64|470.34|472.45|470.15|17
1736249700000|2025-01-07 11:35:00|472.46|470.16|472.47|470.17|472.48|470.18|472.36|470.06|23
1736249710000|2025-01-07 11:35:10|472.46|470.16|472.56|470.26|472.64|470.34|472.46|470.16|13
1736249720000|2025-01-07 11:35:20|472.55|470.25|472.47|470.17|472.56|470.26|472.38|470.08|20
1736249730000|2025-01-07 11:35:30|472.37|470.07|472.44|470.14|472.5|470.2|472.37|470.07|18
1736249740000|2025-01-07 11:35:40|472.45|470.15|472.39|470.09|472.45|470.15|472.38|470.08|12
1736249750000|2025-01-07 11:35:50|472.41|470.11|472.4|470.1|472.45|470.15|472.4|470.1|9
1736249760000|2025-01-07 11:36:00|472.43|470.13|472.54|470.24|472.54|470.24|472.42|470.12|14
1736249770000|2025-01-07 11:36:10|472.55|470.25|472.44|470.14|472.6|470.3|472.44|470.14|25
1736249780000|2025-01-07 11:36:20|472.45|470.15|472.51|470.21|472.52|470.22|472.39|470.09|19
1736249790000|2025-01-07 11:36:30|472.5|470.2|472.52|470.22|472.56|470.26|472.49|470.19|15
1736249800000|2025-01-07 11:36:40|472.55|470.25|472.53|470.23|472.55|470.25|472.52|470.22|25
1736249810000|2025-01-07 11:36:50|472.54|470.24|472.35|470.05|472.57|470.27|472.34|470.04|19
1736249820000|2025-01-07 11:37:00|472.34|470.04|472.39|470.09|472.39|470.09|472.34|470.04|12
1736249830000|2025-01-07 11:37:10|472.38|470.08|472.48|470.18|472.53|470.23|472.38|470.08|18
1736249840000|2025-01-07 11:37:20|472.47|470.17|472.47|470.17|472.49|470.19|472.46|470.16|15
1736249850000|2025-01-07 11:37:30|472.46|470.16|472.49|470.19|472.54|470.24|472.46|470.16|15
1736249860000|2025-01-07 11:37:40|472.52|470.22|472.5|470.2|472.52|470.22|472.49|470.19|8
1736249870000|2025-01-07 11:37:50|472.49|470.19|472.16|469.86|472.5|470.2|472.16|469.86|17
1736249880000|2025-01-07 11:38:00|472.08|469.78|471.91|469.61|472.09|469.79|471.91|469.61|11
1736249910000|2025-01-07 11:38:30|471.88|469.58|471.36|469.06|471.88|469.58|471.33|469.03|10
1736249920000|2025-01-07 11:38:40|471.35|469.05|471.37|469.07|471.45|469.15|471.34|469.04|25
1736249930000|2025-01-07 11:38:50|471.38|469.08|470.84|468.54|471.38|469.08|470.84|468.54|9
1736249940000|2025-01-07 11:39:00|470.75|468.45|470.43|468.13|470.75|468.45|470.43|468.13|4
1736249950000|2025-01-07 11:39:10|470.49|468.19|470.56|468.26|470.56|468.26|470.45|468.15|5
1736249960000|2025-01-07 11:39:20|470.66|468.36|470.76|468.46|470.76|468.46|470.66|468.36|2
1736249990000|2025-01-07 11:39:50|470.78|468.48|470.87|468.57|470.87|468.57|470.78|468.48|4
1736250000000|2025-01-07 11:40:00|470.8|468.5|470.79|468.49|470.85|468.55|470.79|468.49|5
1736250010000|2025-01-07 11:40:10|470.8|468.5|470.48|468.18|470.87|468.57|470.48|468.18|20
1736250020000|2025-01-07 11:40:20|470.49|468.19|470.47|468.17|470.63|468.33|470.46|468.16|27
1736250030000|2025-01-07 11:40:30|470.46|468.16|470.44|468.14|470.47|468.17|470.43|468.13|11
1736250040000|2025-01-07 11:40:40|470.45|468.15|470.44|468.14|470.46|468.16|470.44|468.14|3
1736250090000|2025-01-07 11:41:30|470.16|467.86|470.04|467.74|470.16|467.86|469.79|467.49|29
1736250100000|2025-01-07 11:41:40|470.03|467.73|470.28|467.98|470.36|468.06|470.03|467.73|23
1736250110000|2025-01-07 11:41:50|470.26|467.96|470.08|467.78|470.28|467.98|470.02|467.72|21
1736250120000|2025-01-07 11:42:00|470.07|467.77|469.94|467.64|470.25|467.95|469.94|467.64|24
1736250130000|2025-01-07 11:42:10|469.93|467.63|469.94|467.64|470.03|467.73|469.88|467.58|21
1736250140000|2025-01-07 11:42:20|470|467.7|470.26|467.96|470.32|468.02|469.92|467.62|25
1736250150000|2025-01-07 11:42:30|470.25|467.95|470.39|468.09|470.43|468.13|470.23|467.93|27
1736250160000|2025-01-07 11:42:40|470.4|468.1|470.66|468.36|470.74|468.44|470.38|468.08|27
1736250170000|2025-01-07 11:42:50|470.71|468.41|470.65|468.35|470.77|468.47|470.58|468.28|29
1736250180000|2025-01-07 11:43:00|470.66|468.36|470.58|468.28|470.78|468.48|470.58|468.28|27
1736250190000|2025-01-07 11:43:10|470.59|468.29|470.49|468.19|470.64|468.34|470.46|468.16|23
1736250200000|2025-01-07 11:43:20|470.51|468.21|470.42|468.12|470.59|468.29|470.42|468.12|22
1736250210000|2025-01-07 11:43:30|470.41|468.11|470.26|467.96|470.41|468.11|470.24|467.94|25
1736250220000|2025-01-07 11:43:40|470.21|467.91|470.19|467.89|470.3|468|470.19|467.89|18
1736250230000|2025-01-07 11:43:50|470.2|467.9|470.18|467.88|470.21|467.91|470.15|467.85|14
1736250240000|2025-01-07 11:44:00|470.13|467.83|470.18|467.88|470.19|467.89|470.13|467.83|24
1736250250000|2025-01-07 11:44:10|470.19|467.89|470.17|467.87|470.19|467.89|470.11|467.81|18
1736250260000|2025-01-07 11:44:20|470.16|467.86|469.69|467.39|470.16|467.86|469.65|467.35|17
1736250270000|2025-01-07 11:44:30|469.7|467.4|469.59|467.29|469.71|467.41|469.53|467.23|25
1736250280000|2025-01-07 11:44:40|469.58|467.28|469.75|467.45|469.75|467.45|469.54|467.24|21
1736250290000|2025-01-07 11:44:50|469.76|467.46|469.8|467.5|469.95|467.65|469.75|467.45|20
1736250300000|2025-01-07 11:45:00|469.78|467.48|469.68|467.38|469.83|467.53|469.67|467.37|26
1736250310000|2025-01-07 11:45:10|469.67|467.37|469.65|467.35|469.79|467.49|469.64|467.34|27
1736250320000|2025-01-07 11:45:20|469.66|467.36|469.75|467.45|469.8|467.5|469.64|467.34|24
1736250330000|2025-01-07 11:45:30|469.73|467.43|469.33|467.03|469.73|467.43|469.29|466.99|31
1736250340000|2025-01-07 11:45:40|469.31|467.01|469.42|467.12|469.51|467.21|469.31|467.01|13
1736250350000|2025-01-07 11:45:50|469.37|467.07|469.24|466.94|469.41|467.11|469.24|466.94|22
1736250360000|2025-01-07 11:46:00|469.25|466.95|468.47|466.17|469.26|466.96|468.43|466.13|29
1736250370000|2025-01-07 11:46:10|468.48|466.18|468.65|466.35|468.85|466.55|468.48|466.18|25
1736250380000|2025-01-07 11:46:20|468.66|466.36|468.89|466.59|469.14|466.84|468.66|466.36|30
1736250390000|2025-01-07 11:46:30|468.9|466.6|469|466.7|469.07|466.77|468.89|466.59|29
1736250400000|2025-01-07 11:46:40|468.94|466.64|468.81|466.51|468.94|466.64|468.81|466.51|18
1736250410000|2025-01-07 11:46:50|468.8|466.5|468.4|466.1|468.83|466.53|468.4|466.1|28
1736250420000|2025-01-07 11:47:00|468.46|466.16|468.61|466.31|468.64|466.34|468.4|466.1|28
1736250430000|2025-01-07 11:47:10|468.6|466.3|468.42|466.12|468.64|466.34|468.4|466.1|24
1736250440000|2025-01-07 11:47:20|468.54|466.24|468.4|466.1|468.54|466.24|468.4|466.1|13
1736250470000|2025-01-07 11:47:50|468.16|465.86|467.79|465.49|468.16|465.86|467.79|465.49|17
1736250480000|2025-01-07 11:48:00|467.8|465.5|468.34|466.04|468.34|466.04|467.75|465.45|21
1736250490000|2025-01-07 11:48:10|468.46|466.16|468.96|466.66|468.96|466.66|468.46|466.16|30
1736250500000|2025-01-07 11:48:20|468.94|466.64|468.91|466.61|468.96|466.66|468.8|466.5|29
1736250510000|2025-01-07 11:48:30|468.95|466.65|469|466.7|469.08|466.78|468.9|466.6|32
1736250520000|2025-01-07 11:48:40|468.99|466.69|469.06|466.76|469.18|466.88|468.93|466.63|25
1736250530000|2025-01-07 11:48:50|469.07|466.77|469.08|466.78|469.16|466.86|468.99|466.69|25
1736250540000|2025-01-07 11:49:00|469.09|466.79|468.79|466.49|469.17|466.87|468.72|466.42|27
1736250550000|2025-01-07 11:49:10|468.78|466.48|468.7|466.4|468.78|466.48|468.58|466.28|28
1736250560000|2025-01-07 11:49:20|468.72|466.42|468.94|466.64|468.99|466.69|468.67|466.37|23
1736250570000|2025-01-07 11:49:30|468.97|466.67|468.91|466.61|468.99|466.69|468.87|466.57|14
1736250580000|2025-01-07 11:49:40|468.94|466.64|468.69|466.39|468.95|466.65|468.68|466.38|24
1736250590000|2025-01-07 11:49:50|468.68|466.38|468.63|466.33|468.68|466.38|468.59|466.29|19
1736250600000|2025-01-07 11:50:00|468.64|466.34|468.32|466.02|468.66|466.36|468.29|465.99|32
1736250610000|2025-01-07 11:50:10|468.31|466.01|468.29|465.99|468.33|466.03|468.02|465.72|29
1736250620000|2025-01-07 11:50:20|468.28|465.98|468.31|466.01|468.38|466.08|468.14|465.84|23
1736250630000|2025-01-07 11:50:30|468.3|466|468.42|466.12|468.42|466.12|468.29|465.99|14
1736250640000|2025-01-07 11:50:40|468.43|466.13|468.78|466.48|468.86|466.56|468.43|466.13|16
1736250650000|2025-01-07 11:50:50|468.77|466.47|468.54|466.24|468.77|466.47|468.54|466.24|19
1736250660000|2025-01-07 11:51:00|468.58|466.28|468.6|466.3|468.79|466.49|468.58|466.28|18
1736250670000|2025-01-07 11:51:10|468.59|466.29|468.75|466.45|468.77|466.47|468.53|466.23|24
1736250680000|2025-01-07 11:51:20|468.76|466.46|468.99|466.69|469.01|466.71|468.74|466.44|26
1736250690000|2025-01-07 11:51:30|469.01|466.71|469.26|466.96|469.29|466.99|469|466.7|24
1736250700000|2025-01-07 11:51:40|469.25|466.95|469.34|467.04|469.34|467.04|469.04|466.74|31
1736250710000|2025-01-07 11:51:50|469.33|467.03|469.35|467.05|469.5|467.2|469.26|466.96|24
1736250720000|2025-01-07 11:52:00|469.36|467.06|469.83|467.53|469.87|467.57|469.29|466.99|28
1736250730000|2025-01-07 11:52:10|469.85|467.55|469.86|467.56|469.91|467.61|469.78|467.48|25
1736250740000|2025-01-07 11:52:20|469.79|467.49|470.01|467.71|470.01|467.71|469.78|467.48|24
1736250750000|2025-01-07 11:52:30|469.99|467.69|470.22|467.92|470.23|467.93|469.97|467.67|23
1736250760000|2025-01-07 11:52:40|470.23|467.93|470.13|467.83|470.28|467.98|470.1|467.8|29
1736250770000|2025-01-07 11:52:50|470.2|467.9|470.18|467.88|470.33|468.03|470.12|467.82|21
1736250780000|2025-01-07 11:53:00|470.21|467.91|470.22|467.92|470.24|467.94|469.94|467.64|28
1736250790000|2025-01-07 11:53:10|470.24|467.94|470.07|467.77|470.28|467.98|470.04|467.74|32
1736250800000|2025-01-07 11:53:20|470.06|467.76|470.05|467.75|470.07|467.77|470.02|467.72|10
1736250810000|2025-01-07 11:53:30|470.09|467.79|470.06|467.76|470.1|467.8|469.97|467.67|25
1736250820000|2025-01-07 11:53:40|470.05|467.75|470.09|467.79|470.1|467.8|470.01|467.71|16
1736250830000|2025-01-07 11:53:50|470.08|467.78|470.12|467.82|470.27|467.97|470.06|467.76|18
1736250840000|2025-01-07 11:54:00|470.09|467.79|469.78|467.48|470.09|467.79|469.74|467.44|30
1736250850000|2025-01-07 11:54:10|469.77|467.47|470.03|467.73|470.04|467.74|469.69|467.39|24
1736250860000|2025-01-07 11:54:20|470.04|467.74|469.99|467.69|470.04|467.74|469.98|467.68|10
1736250870000|2025-01-07 11:54:30|469.98|467.68|470.06|467.76|470.07|467.77|469.87|467.57|19
1736250880000|2025-01-07 11:54:40|470.05|467.75|470.25|467.95|470.29|467.99|470.03|467.73|19
1736250890000|2025-01-07 11:54:50|470.24|467.94|470.17|467.87|470.29|467.99|470.17|467.87|15
1736250900000|2025-01-07 11:55:00|470.16|467.86|470.02|467.72|470.18|467.88|469.99|467.69|19
1736250910000|2025-01-07 11:55:10|470.03|467.73|469.83|467.53|470.03|467.73|469.82|467.52|22
1736250920000|2025-01-07 11:55:20|469.82|467.52|469.27|466.97|469.84|467.54|469.27|466.97|26
1736250930000|2025-01-07 11:55:30|469.26|466.96|468.96|466.66|469.26|466.96|468.96|466.66|27
1736250940000|2025-01-07 11:55:40|468.93|466.63|469.15|466.85|469.15|466.85|468.93|466.63|11
1736250950000|2025-01-07 11:55:50|469.16|466.86|469.21|466.91|469.22|466.92|469.11|466.81|18
1736250960000|2025-01-07 11:56:00|469.14|466.84|469.19|466.89|469.22|466.92|469.14|466.84|9
1736250970000|2025-01-07 11:56:10|469.11|466.81|469.2|466.9|469.21|466.91|469.11|466.81|7
1736250980000|2025-01-07 11:56:20|469.19|466.89|469.76|467.46|469.76|467.46|469.19|466.89|24
1736250990000|2025-01-07 11:56:30|469.72|467.42|469.72|467.42|469.74|467.44|469.65|467.35|11
1736251000000|2025-01-07 11:56:40|469.76|467.46|469.89|467.59|470.22|467.92|469.73|467.43|22
1736251010000|2025-01-07 11:56:50|469.96|467.66|469.88|467.58|469.96|467.66|469.84|467.54|22
1736251020000|2025-01-07 11:57:00|469.89|467.59|469.92|467.62|469.92|467.62|469.75|467.45|28
1736251030000|2025-01-07 11:57:10|469.93|467.63|469.92|467.62|469.99|467.69|469.88|467.58|18
1736251040000|2025-01-07 11:57:20|469.88|467.58|470.14|467.84|470.2|467.9|469.88|467.58|22
1736251050000|2025-01-07 11:57:30|470.22|467.92|470.37|468.07|470.38|468.08|470.18|467.88|12
1736251060000|2025-01-07 11:57:40|470.38|468.08|470.32|468.02|470.38|468.08|470.3|468|15
1736251070000|2025-01-07 11:57:50|470.33|468.03|470.32|468.02|470.34|468.04|470.3|468|17
1736251080000|2025-01-07 11:58:00|470.31|468.01|470.03|467.73|470.31|468.01|470.01|467.71|23
1736251090000|2025-01-07 11:58:10|470|467.7|470.14|467.84|470.15|467.85|470|467.7|25
1736251100000|2025-01-07 11:58:20|470.15|467.85|470.17|467.87|470.17|467.87|470.1|467.8|21
1736251110000|2025-01-07 11:58:30|470.18|467.88|470.16|467.86|470.2|467.9|470.16|467.86|13
1736251120000|2025-01-07 11:58:40|470.17|467.87|470.15|467.85|470.38|468.08|470.11|467.81|11
1736251130000|2025-01-07 11:58:50|470.17|467.87|470.32|468.02|470.33|468.03|470.05|467.75|26
1736251140000|2025-01-07 11:59:00|470.3|468|470.11|467.81|470.3|468|470.1|467.8|23
1736251150000|2025-01-07 11:59:10|470.12|467.82|470.11|467.81|470.15|467.85|470.07|467.77|28
1736251160000|2025-01-07 11:59:20|470.12|467.82|470.16|467.86|470.17|467.87|470.08|467.78|24
1736251170000|2025-01-07 11:59:30|470.2|467.9|470.13|467.83|470.23|467.93|470.11|467.81|25
1736251180000|2025-01-07 11:59:40|470.12|467.82|470.04|467.74|470.13|467.83|470.02|467.72|13
1736251190000|2025-01-07 11:59:50|470.02|467.72|470|467.7|470.02|467.72|469.91|467.61|23
1736251200000|2025-01-07 12:00:00|470.01|467.71|470.15|467.85|470.18|467.88|470.01|467.71|30
1736251210000|2025-01-07 12:00:10|470.14|467.84|469.9|467.6|470.15|467.85|469.9|467.6|21
1736251220000|2025-01-07 12:00:20|469.91|467.61|469.52|467.22|469.91|467.61|469.52|467.22|28
1736251230000|2025-01-07 12:00:30|469.5|467.2|469.59|467.29|469.71|467.41|469.44|467.14|24
1736251240000|2025-01-07 12:00:40|469.56|467.26|469.6|467.3|469.66|467.36|469.52|467.22|19
1736251250000|2025-01-07 12:00:50|469.61|467.31|469.42|467.12|469.61|467.31|469.37|467.07|20
1736251260000|2025-01-07 12:01:00|469.46|467.16|469.55|467.25|469.59|467.29|469.46|467.16|21
1736251270000|2025-01-07 12:01:10|469.56|467.26|469.37|467.07|469.57|467.27|469.37|467.07|28
1736251280000|2025-01-07 12:01:20|469.38|467.08|469.44|467.14|469.59|467.29|469.37|467.07|27
1736251290000|2025-01-07 12:01:30|469.43|467.13|469.25|466.95|469.5|467.2|469.24|466.94|27
1736251300000|2025-01-07 12:01:40|469.09|466.79|468.84|466.54|469.09|466.79|468.79|466.49|22
1736251310000|2025-01-07 12:01:50|468.82|466.52|468.75|466.45|468.98|466.68|468.74|466.44|34
1736251320000|2025-01-07 12:02:00|468.79|466.49|468.91|466.61|468.94|466.64|468.77|466.47|21
1736251330000|2025-01-07 12:02:10|468.96|466.66|469.21|466.91|469.29|466.99|468.91|466.61|30
1736251340000|2025-01-07 12:02:20|469.2|466.9|469.37|467.07|469.39|467.09|469.15|466.85|18
1736251350000|2025-01-07 12:02:30|469.36|467.06|469.54|467.24|469.54|467.24|469.31|467.01|28
1736251360000|2025-01-07 12:02:40|469.53|467.23|469.31|467.01|469.53|467.23|469.28|466.98|29
1736251370000|2025-01-07 12:02:50|469.3|467|469.24|466.94|469.3|467|469.18|466.88|18
1736251380000|2025-01-07 12:03:00|469.26|466.96|469.3|467|469.4|467.1|469.26|466.96|25
1736251390000|2025-01-07 12:03:10|469.4|467.1|469.53|467.23|469.54|467.24|469.35|467.05|26
1736251400000|2025-01-07 12:03:20|469.52|467.22|469.6|467.3|469.72|467.42|469.46|467.16|24
1736251410000|2025-01-07 12:03:30|469.63|467.33|469.64|467.34|469.72|467.42|469.58|467.28|16
1736251420000|2025-01-07 12:03:40|469.66|467.36|469.75|467.45|469.78|467.48|469.65|467.35|21
1736251430000|2025-01-07 12:03:50|469.71|467.41|469.92|467.62|469.95|467.65|469.7|467.4|17
1736251440000|2025-01-07 12:04:00|469.9|467.6|469.9|467.6|469.95|467.65|469.77|467.47|23
1736251450000|2025-01-07 12:04:10|469.91|467.61|469.7|467.4|469.94|467.64|469.7|467.4|20
1736251460000|2025-01-07 12:04:20|469.68|467.38|469.55|467.25|469.69|467.39|469.51|467.21|23
1736251470000|2025-01-07 12:04:30|469.51|467.21|469.47|467.17|469.51|467.21|469.42|467.12|20
1736251490000|2025-01-07 12:04:50|469.4|467.1|469.42|467.12|469.45|467.15|469.34|467.04|7
1736251500000|2025-01-07 12:05:00|469.44|467.14|469.34|467.04|469.52|467.22|469.34|467.04|19
1736251510000|2025-01-07 12:05:10|469.28|466.98|469.17|466.87|469.28|466.98|469.08|466.78|16
1736251520000|2025-01-07 12:05:20|469.16|466.86|469.1|466.8|469.16|466.86|469.1|466.8|18
1736251530000|2025-01-07 12:05:30|469.12|466.82|469.01|466.71|469.12|466.82|468.99|466.69|13
1736251540000|2025-01-07 12:05:40|468.99|466.69|469.15|466.85|469.27|466.97|468.99|466.69|23
1736251550000|2025-01-07 12:05:50|469.18|466.88|469.17|466.87|469.23|466.93|469.16|466.86|22
1736251560000|2025-01-07 12:06:00|469.2|466.9|469.03|466.73|469.2|466.9|469.03|466.73|15
1736251570000|2025-01-07 12:06:10|469.04|466.74|468.99|466.69|469.07|466.77|468.99|466.69|14
1736251580000|2025-01-07 12:06:20|468.98|466.68|469.16|466.86|469.25|466.95|468.98|466.68|12
1736251590000|2025-01-07 12:06:30|469.1|466.8|469.24|466.94|469.27|466.97|469.05|466.75|22
1736251600000|2025-01-07 12:06:40|469.23|466.93|469.05|466.75|469.23|466.93|469.04|466.74|21
1736251610000|2025-01-07 12:06:50|469.06|466.76|469.25|466.95|469.25|466.95|469.02|466.72|19
1736251620000|2025-01-07 12:07:00|469.21|466.91|469.27|466.97|469.27|466.97|469.18|466.88|9
1736251630000|2025-01-07 12:07:10|469.22|466.92|469.19|466.89|469.22|466.92|469.16|466.86|12
1736251640000|2025-01-07 12:07:20|469.2|466.9|469.27|466.97|469.27|466.97|469.19|466.89|9
1736251650000|2025-01-07 12:07:30|469.22|466.92|469.21|466.91|469.22|466.92|469.15|466.85|12
1736251660000|2025-01-07 12:07:40|469.22|466.92|469.08|466.78|469.22|466.92|469.04|466.74|15
1736251670000|2025-01-07 12:07:50|469.03|466.73|469.05|466.75|469.11|466.81|469.01|466.71|20
1736251680000|2025-01-07 12:08:00|469.1|466.8|469.1|466.8|469.18|466.88|469.05|466.75|20
1736251690000|2025-01-07 12:08:10|469.06|466.76|469.08|466.78|469.12|466.82|469.03|466.73|16
1736251700000|2025-01-07 12:08:20|469.07|466.77|468.99|466.69|469.11|466.81|468.96|466.66|19
1736251710000|2025-01-07 12:08:30|469.06|466.76|468.98|466.68|469.06|466.76|468.95|466.65|18
1736251720000|2025-01-07 12:08:40|468.87|466.57|468.85|466.55|469|466.7|468.78|466.48|26
1736251730000|2025-01-07 12:08:50|468.9|466.6|468.88|466.58|468.94|466.64|468.84|466.54|22
1736251740000|2025-01-07 12:09:00|468.87|466.57|469.17|466.87|469.18|466.88|468.86|466.56|19
1736251750000|2025-01-07 12:09:10|469.19|466.89|469.27|466.97|469.27|466.97|469.18|466.88|7
1736251760000|2025-01-07 12:09:20|469.23|466.93|469.09|466.79|469.27|466.97|469.07|466.77|19
1736251770000|2025-01-07 12:09:30|469.1|466.8|468.9|466.6|469.11|466.81|468.9|466.6|23
1736251780000|2025-01-07 12:09:40|468.89|466.59|468.88|466.58|468.98|466.68|468.85|466.55|20
1736251790000|2025-01-07 12:09:50|468.87|466.57|468.71|466.41|468.88|466.58|468.68|466.38|21
1736251800000|2025-01-07 12:10:00|468.79|466.49|468.87|466.57|468.87|466.57|468.69|466.39|24
1736251810000|2025-01-07 12:10:10|468.89|466.59|469.05|466.75|469.05|466.75|468.84|466.54|12
1736251820000|2025-01-07 12:10:20|469.04|466.74|469.19|466.89|469.2|466.9|469.03|466.73|19
1736251830000|2025-01-07 12:10:30|469.22|466.92|469.24|466.94|469.27|466.97|469.22|466.92|4
1736251840000|2025-01-07 12:10:40|469.21|466.91|469.27|466.97|469.27|466.97|469.21|466.91|5
1736251860000|2025-01-07 12:11:00|469.24|466.94|468.86|466.56|469.24|466.94|468.86|466.56|12
1736251870000|2025-01-07 12:11:10|468.85|466.55|468.74|466.44|468.87|466.57|468.72|466.42|18
1736251880000|2025-01-07 12:11:20|468.72|466.42|468.57|466.27|468.79|466.49|468.53|466.23|32
1736251890000|2025-01-07 12:11:30|468.56|466.26|468.86|466.56|468.87|466.57|468.54|466.24|23
1736251900000|2025-01-07 12:11:40|468.85|466.55|468.69|466.39|468.85|466.55|468.65|466.35|21
1736251910000|2025-01-07 12:11:50|468.68|466.38|468.7|466.4|468.75|466.45|468.67|466.37|19
1736251920000|2025-01-07 12:12:00|468.71|466.41|468.91|466.61|468.91|466.61|468.71|466.41|18
1736251930000|2025-01-07 12:12:10|468.9|466.6|468.78|466.48|468.91|466.61|468.77|466.47|26
1736251940000|2025-01-07 12:12:20|468.77|466.47|468.76|466.46|468.82|466.52|468.74|466.44|16
1736251950000|2025-01-07 12:12:30|468.75|466.45|468.8|466.5|468.82|466.52|468.68|466.38|16
1736251960000|2025-01-07 12:12:40|468.79|466.49|468.79|466.49|468.83|466.53|468.76|466.46|20
1736251970000|2025-01-07 12:12:50|468.81|466.51|468.8|466.5|468.81|466.51|468.7|466.4|21
1736251980000|2025-01-07 12:13:00|468.76|466.46|468.8|466.5|468.81|466.51|468.72|466.42|28
1736251990000|2025-01-07 12:13:10|468.79|466.49|468.66|466.36|468.8|466.5|468.66|466.36|23
1736252000000|2025-01-07 12:13:20|468.63|466.33|468.7|466.4|468.82|466.52|468.56|466.26|24
1736252010000|2025-01-07 12:13:30|468.67|466.37|468.61|466.31|468.76|466.46|468.6|466.3|26
1736252020000|2025-01-07 12:13:40|468.62|466.32|468.52|466.22|468.72|466.42|468.45|466.15|26
1736252030000|2025-01-07 12:13:50|468.49|466.19|468.65|466.35|468.7|466.4|468.39|466.09|26
1736252040000|2025-01-07 12:14:00|468.64|466.34|468.7|466.4|468.74|466.44|468.58|466.28|26
1736252050000|2025-01-07 12:14:10|468.74|466.44|469.02|466.72|469.02|466.72|468.7|466.4|23
1736252060000|2025-01-07 12:14:20|469.04|466.74|469.1|466.8|469.15|466.85|469.04|466.74|24
1736252070000|2025-01-07 12:14:30|469.13|466.83|468.97|466.67|469.21|466.91|468.96|466.66|25
1736252080000|2025-01-07 12:14:40|468.96|466.66|468.77|466.47|468.97|466.67|468.73|466.43|22
1736252090000|2025-01-07 12:14:50|468.72|466.42|468.61|466.31|468.73|466.43|468.61|466.31|12
1736252100000|2025-01-07 12:15:00|468.58|466.28|468.8|466.5|468.82|466.52|468.56|466.26|30
1736252110000|2025-01-07 12:15:10|468.79|466.49|468.71|466.41|468.84|466.54|468.68|466.38|21
1736252120000|2025-01-07 12:15:20|468.73|466.43|468.89|466.59|468.91|466.61|468.66|466.36|17
1736252130000|2025-01-07 12:15:30|468.9|466.6|468.97|466.67|468.97|466.67|468.9|466.6|11
1736252150000|2025-01-07 12:15:50|468.93|466.63|468.83|466.53|468.93|466.63|468.82|466.52|22
1736252160000|2025-01-07 12:16:00|468.82|466.52|468.97|466.67|468.97|466.67|468.82|466.52|8
1736252190000|2025-01-07 12:16:30|468.94|466.64|468.94|466.64|468.94|466.64|468.92|466.62|3
1736252200000|2025-01-07 12:16:40|468.95|466.65|468.86|466.56|468.95|466.65|468.8|466.5|25
1736252210000|2025-01-07 12:16:50|468.85|466.55|468.77|466.47|468.86|466.56|468.72|466.42|22
1736252220000|2025-01-07 12:17:00|468.76|466.46|468.88|466.58|468.97|466.67|468.74|466.44|19
1736252230000|2025-01-07 12:17:10|468.87|466.57|468.88|466.58|468.97|466.67|468.84|466.54|21
1736252240000|2025-01-07 12:17:20|468.86|466.56|468.78|466.48|468.86|466.56|468.75|466.45|23
1736252250000|2025-01-07 12:17:30|468.75|466.45|468.68|466.38|468.8|466.5|468.68|466.38|23
1736252260000|2025-01-07 12:17:40|468.69|466.39|468.64|466.34|468.73|466.43|468.64|466.34|18
1736252270000|2025-01-07 12:17:50|468.6|466.3|468.6|466.3|468.65|466.35|468.58|466.28|25
1736252280000|2025-01-07 12:18:00|468.66|466.36|468.94|466.64|468.94|466.64|468.56|466.26|28
1736252290000|2025-01-07 12:18:10|468.95|466.65|468.85|466.55|468.95|466.65|468.85|466.55|28
1736252300000|2025-01-07 12:18:20|468.86|466.56|468.91|466.61|468.95|466.65|468.86|466.56|29
1736252310000|2025-01-07 12:18:30|468.9|466.6|468.97|466.67|468.97|466.67|468.9|466.6|9
1736252320000|2025-01-07 12:18:40|468.92|466.62|468.89|466.59|468.93|466.63|468.89|466.59|6
1736252330000|2025-01-07 12:18:50|468.91|466.61|468.9|466.6|468.94|466.64|468.84|466.54|28
1736252340000|2025-01-07 12:19:00|468.88|466.58|468.87|466.57|468.94|466.64|468.79|466.49|24
1736252350000|2025-01-07 12:19:10|468.94|466.64|468.6|466.3|468.94|466.64|468.6|466.3|29
1736252360000|2025-01-07 12:19:20|468.58|466.28|468.6|466.3|468.65|466.35|468.54|466.24|24
1736252370000|2025-01-07 12:19:30|468.59|466.29|468.58|466.28|468.6|466.3|468.56|466.26|12
1736252380000|2025-01-07 12:19:40|468.59|466.29|468.58|466.28|468.59|466.29|468.55|466.25|16
1736252390000|2025-01-07 12:19:50|468.56|466.26|468.41|466.11|468.56|466.26|468.37|466.07|23
1736252400000|2025-01-07 12:20:00|468.39|466.09|468.19|465.89|468.45|466.15|468.17|465.87|22
1736252410000|2025-01-07 12:20:10|468.22|465.92|468.26|465.96|468.31|466.01|468.17|465.87|28
1736252420000|2025-01-07 12:20:20|468.24|465.94|468.37|466.07|468.37|466.07|468.14|465.84|21
1736252430000|2025-01-07 12:20:30|468.35|466.05|468.31|466.01|468.4|466.1|468.22|465.92|28
1736252440000|2025-01-07 12:20:40|468.28|465.98|468.43|466.13|468.44|466.14|468.25|465.95|22
1736252450000|2025-01-07 12:20:50|468.42|466.12|468.39|466.09|468.48|466.18|468.37|466.07|19
1736252460000|2025-01-07 12:21:00|468.42|466.12|468.41|466.11|468.46|466.16|468.38|466.08|26
1736252470000|2025-01-07 12:21:10|468.4|466.1|468.76|466.46|468.8|466.5|468.4|466.1|22
1736252480000|2025-01-07 12:21:20|468.75|466.45|468.83|466.53|468.87|466.57|468.75|466.45|16
1736252490000|2025-01-07 12:21:30|468.85|466.55|468.66|466.36|468.91|466.61|468.6|466.3|32
1736252500000|2025-01-07 12:21:40|468.65|466.35|468.49|466.19|468.68|466.38|468.44|466.14|26
1736252510000|2025-01-07 12:21:50|468.47|466.17|468.37|466.07|468.47|466.17|468.36|466.06|18
1736252520000|2025-01-07 12:22:00|468.36|466.06|468.53|466.23|468.53|466.23|468.29|465.99|24
1736252530000|2025-01-07 12:22:10|468.57|466.27|468.72|466.42|468.73|466.43|468.57|466.27|24
1736252540000|2025-01-07 12:22:20|468.71|466.41|468.75|466.45|468.76|466.46|468.62|466.32|29
1736252550000|2025-01-07 12:22:30|468.74|466.44|468.87|466.57|468.91|466.61|468.73|466.43|18
1736252560000|2025-01-07 12:22:40|468.85|466.55|468.84|466.54|468.93|466.63|468.83|466.53|22
1736252570000|2025-01-07 12:22:50|468.83|466.53|468.72|466.42|468.83|466.53|468.57|466.27|20
1736252580000|2025-01-07 12:23:00|468.71|466.41|468.72|466.42|468.72|466.42|468.63|466.33|17
1736252590000|2025-01-07 12:23:10|468.71|466.41|468.51|466.21|468.71|466.41|468.49|466.19|26
1736252600000|2025-01-07 12:23:20|468.49|466.19|468.4|466.1|468.49|466.19|468.35|466.05|27
1736252610000|2025-01-07 12:23:30|468.39|466.09|468.31|466.01|468.39|466.09|468.3|466|24
1736252620000|2025-01-07 12:23:40|468.3|466|468.27|465.97|468.33|466.03|468.23|465.93|21
1736252630000|2025-01-07 12:23:50|468.28|465.98|468.42|466.12|468.45|466.15|468.23|465.93|24
1736252640000|2025-01-07 12:24:00|468.4|466.1|468.21|465.91|468.41|466.11|468.21|465.91|18
1736252650000|2025-01-07 12:24:10|468.19|465.89|468.39|466.09|468.39|466.09|468.12|465.82|26
1736252660000|2025-01-07 12:24:20|468.36|466.06|468.34|466.04|468.44|466.14|468.33|466.03|24
1736252670000|2025-01-07 12:24:30|468.33|466.03|468.32|466.02|468.35|466.05|468.22|465.92|21
1736252680000|2025-01-07 12:24:40|468.33|466.03|468.38|466.08|468.41|466.11|468.21|465.91|31
1736252690000|2025-01-07 12:24:50|468.37|466.07|468.16|465.86|468.39|466.09|468.13|465.83|15
1736252700000|2025-01-07 12:25:00|468.18|465.88|468.21|465.91|468.24|465.94|468.09|465.79|17
1736252710000|2025-01-07 12:25:10|468.2|465.9|468.03|465.73|468.2|465.9|468.01|465.71|17
1736252720000|2025-01-07 12:25:20|468.04|465.74|468.15|465.85|468.15|465.85|468.01|465.71|22
1736252730000|2025-01-07 12:25:30|468.14|465.84|468.05|465.75|468.14|465.84|468.03|465.73|21
1736252740000|2025-01-07 12:25:40|468.02|465.72|468.16|465.86|468.16|465.86|468.02|465.72|22
1736252750000|2025-01-07 12:25:50|468.15|465.85|468.23|465.93|468.23|465.93|468.14|465.84|24
1736252760000|2025-01-07 12:26:00|468.25|465.95|468.44|466.14|468.44|466.14|468.25|465.95|15
1736252770000|2025-01-07 12:26:10|468.43|466.13|468.61|466.31|468.64|466.34|468.43|466.13|22
1736252780000|2025-01-07 12:26:20|468.62|466.32|468.59|466.29|468.62|466.32|468.56|466.26|22
1736252790000|2025-01-07 12:26:30|468.6|466.3|468.65|466.35|468.66|466.36|468.59|466.29|11
1736252800000|2025-01-07 12:26:40|468.7|466.4|468.83|466.53|468.83|466.53|468.7|466.4|11
1736252820000|2025-01-07 12:27:00|468.78|466.48|468.83|466.53|468.83|466.53|468.71|466.41|8
1736252830000|2025-01-07 12:27:10|468.79|466.49|468.7|466.4|468.83|466.53|468.7|466.4|15
1736252840000|2025-01-07 12:27:20|468.71|466.41|468.58|466.28|468.71|466.41|468.57|466.27|18
1736252850000|2025-01-07 12:27:30|468.61|466.31|468.59|466.29|468.68|466.38|468.58|466.28|21
1736252860000|2025-01-07 12:27:40|468.58|466.28|468.52|466.22|468.62|466.32|468.51|466.21|25
1736252870000|2025-01-07 12:27:50|468.53|466.23|468.53|466.23|468.54|466.24|468.5|466.2|16
1736252880000|2025-01-07 12:28:00|468.54|466.24|468.52|466.22|468.55|466.25|468.41|466.11|23
1736252890000|2025-01-07 12:28:10|468.53|466.23|468.53|466.23|468.6|466.3|468.52|466.22|16
1736252900000|2025-01-07 12:28:20|468.52|466.22|468.41|466.11|468.52|466.22|468.35|466.05|12
1736252910000|2025-01-07 12:28:30|468.36|466.06|468.37|466.07|468.43|466.13|468.34|466.04|21
1736252920000|2025-01-07 12:28:40|468.36|466.06|468.44|466.14|468.46|466.16|468.29|465.99|23
1736252930000|2025-01-07 12:28:50|468.39|466.09|468.35|466.05|468.43|466.13|468.29|465.99|15
1736252940000|2025-01-07 12:29:00|468.32|466.02|468.21|465.91|468.35|466.05|468.21|465.91|24
1736252950000|2025-01-07 12:29:10|468.22|465.92|468.17|465.87|468.27|465.97|468.15|465.85|26
1736252960000|2025-01-07 12:29:20|468.16|465.86|468.18|465.88|468.22|465.92|468.16|465.86|17
1736252970000|2025-01-07 12:29:30|468.22|465.92|468.21|465.91|468.26|465.96|468.17|465.87|23
1736252980000|2025-01-07 12:29:40|468.19|465.89|468.23|465.93|468.23|465.93|468.15|465.85|28
1736252990000|2025-01-07 12:29:50|468.21|465.91|468.2|465.9|468.22|465.92|468.15|465.85|17
1736253000000|2025-01-07 12:30:00|468.19|465.89|468.46|466.16|468.46|466.16|468.19|465.89|8
1736253010000|2025-01-07 12:30:10|468.48|466.18|468.68|466.38|468.68|466.38|468.45|466.15|21
1736253020000|2025-01-07 12:30:20|468.65|466.35|468.83|466.53|468.83|466.53|468.65|466.35|23
1736253030000|2025-01-07 12:30:30|468.79|466.49|468.64|466.34|468.83|466.53|468.58|466.28|18
1736253040000|2025-01-07 12:30:40|468.6|466.3|468.45|466.15|468.6|466.3|468.39|466.09|19
1736253050000|2025-01-07 12:30:50|468.46|466.16|468.57|466.27|468.57|466.27|468.45|466.15|16
1736253060000|2025-01-07 12:31:00|468.56|466.26|468.58|466.28|468.6|466.3|468.52|466.22|21
1736253070000|2025-01-07 12:31:10|468.57|466.27|468.82|466.52|468.83|466.53|468.57|466.27|23
1736253080000|2025-01-07 12:31:20|468.83|466.53|468.83|466.53|468.83|466.53|468.79|466.49|6
1736253100000|2025-01-07 12:31:40|468.86|466.56|468.9|466.6|468.9|466.6|468.86|466.56|2
1736253120000|2025-01-07 12:32:00|469.07|466.77|469.13|466.83|469.22|466.92|469.07|466.77|12
1736253130000|2025-01-07 12:32:10|469.15|466.85|469.22|466.92|469.22|466.92|469.13|466.83|11
1736253140000|2025-01-07 12:32:20|469.32|467.02|469.17|466.87|469.37|467.07|469.1|466.8|19
1736253150000|2025-01-07 12:32:30|469.27|466.97|469.3|467|469.36|467.06|469.26|466.96|16
1736253160000|2025-01-07 12:32:40|469.32|467.02|469.17|466.87|469.32|467.02|469.17|466.87|11
1736253180000|2025-01-07 12:33:00|469.2|466.9|469.21|466.91|469.21|466.91|469.2|466.9|4
1736253190000|2025-01-07 12:33:10|469.22|466.92|469.17|466.87|469.22|466.92|469.15|466.85|18
1736253200000|2025-01-07 12:33:20|469.19|466.89|469.3|467|469.31|467.01|469.17|466.87|18
1736253210000|2025-01-07 12:33:30|469.31|467.01|469.11|466.81|469.31|467.01|468.99|466.69|19
1736253220000|2025-01-07 12:33:40|469.12|466.82|469.18|466.88|469.29|466.99|469.1|466.8|24
1736253230000|2025-01-07 12:33:50|469.15|466.85|469.21|466.91|469.22|466.92|469.11|466.81|21
1736253240000|2025-01-07 12:34:00|469.22|466.92|469.25|466.95|469.32|467.02|469.12|466.82|21
1736253250000|2025-01-07 12:34:10|469.27|466.97|469.87|467.57|469.87|467.57|469.24|466.94|17
1736253260000|2025-01-07 12:34:20|469.86|467.56|469.72|467.42|469.86|467.56|469.69|467.39|13
1736253270000|2025-01-07 12:34:30|469.75|467.45|469.72|467.42|469.75|467.45|469.71|467.41|9
1736253280000|2025-01-07 12:34:40|469.71|467.41|469.44|467.14|469.73|467.43|469.44|467.14|18
1736253290000|2025-01-07 12:34:50|469.37|467.07|469.37|467.07|469.41|467.11|469.36|467.06|23
1736253300000|2025-01-07 12:35:00|469.39|467.09|469.44|467.14|469.44|467.14|469.38|467.08|19
1736253310000|2025-01-07 12:35:10|469.48|467.18|469.68|467.38|469.69|467.39|469.45|467.15|21
1736253320000|2025-01-07 12:35:20|469.67|467.37|469.86|467.56|469.87|467.57|469.65|467.35|18
1736253330000|2025-01-07 12:35:30|469.89|467.59|470.03|467.73|470.06|467.76|469.87|467.57|20
1736253340000|2025-01-07 12:35:40|470.04|467.74|470|467.7|470.13|467.83|469.9|467.6|25
1736253350000|2025-01-07 12:35:50|469.99|467.69|470.13|467.83|470.15|467.85|469.91|467.61|22
1736253360000|2025-01-07 12:36:00|470.11|467.81|469.99|467.69|470.11|467.81|469.94|467.64|10
1736253370000|2025-01-07 12:36:10|469.98|467.68|470.03|467.73|470.03|467.73|469.96|467.66|12
1736253380000|2025-01-07 12:36:20|470.06|467.76|470.11|467.81|470.15|467.85|470.03|467.73|16
1736253390000|2025-01-07 12:36:30|470.15|467.85|470.13|467.83|470.15|467.85|470.11|467.81|18
1736253400000|2025-01-07 12:36:40|470.14|467.84|469.96|467.66|470.14|467.84|469.96|467.66|11
1736253410000|2025-01-07 12:36:50|469.97|467.67|469.79|467.49|470.05|467.75|469.79|467.49|14
1736253420000|2025-01-07 12:37:00|469.78|467.48|469.66|467.36|469.78|467.48|469.66|467.36|24
1736253430000|2025-01-07 12:37:10|469.59|467.29|469.62|467.32|469.76|467.46|469.55|467.25|23
1736253440000|2025-01-07 12:37:20|469.64|467.34|469.75|467.45|469.78|467.48|469.63|467.33|18
1736253450000|2025-01-07 12:37:30|469.77|467.47|469.77|467.47|469.78|467.48|469.71|467.41|19
1736253460000|2025-01-07 12:37:40|469.75|467.45|469.69|467.39|469.75|467.45|469.69|467.39|11
1736253470000|2025-01-07 12:37:50|469.68|467.38|469.82|467.52|469.82|467.52|469.63|467.33|23
1736253480000|2025-01-07 12:38:00|469.83|467.53|469.84|467.54|469.92|467.62|469.8|467.5|21
1736253490000|2025-01-07 12:38:10|469.85|467.55|469.74|467.44|469.85|467.55|469.74|467.44|12
1736253500000|2025-01-07 12:38:20|469.73|467.43|469.73|467.43|469.77|467.47|469.73|467.43|9
1736253510000|2025-01-07 12:38:30|469.74|467.44|469.69|467.39|469.74|467.44|469.68|467.38|14
1736253520000|2025-01-07 12:38:40|469.73|467.43|469.53|467.23|469.73|467.43|469.5|467.2|22
1736253530000|2025-01-07 12:38:50|469.52|467.22|469.51|467.21|469.55|467.25|469.49|467.19|20
1736253540000|2025-01-07 12:39:00|469.5|467.2|469.56|467.26|469.59|467.29|469.46|467.16|15
1736253550000|2025-01-07 12:39:10|469.57|467.27|469.45|467.15|469.59|467.29|469.45|467.15|20
1736253560000|2025-01-07 12:39:20|469.47|467.17|469.5|467.2|469.53|467.23|469.46|467.16|19
1736253570000|2025-01-07 12:39:30|469.49|467.19|469.62|467.32|469.69|467.39|469.49|467.19|17
1736253580000|2025-01-07 12:39:40|469.61|467.31|469.63|467.33|469.64|467.34|469.6|467.3|22
1736253590000|2025-01-07 12:39:50|469.64|467.34|469.65|467.35|469.71|467.41|469.64|467.34|13
1736253600000|2025-01-07 12:40:00|469.64|467.34|469.45|467.15|469.64|467.34|469.45|467.15|18
1736253610000|2025-01-07 12:40:10|469.44|467.14|469.41|467.11|469.47|467.17|469.4|467.1|20
1736253620000|2025-01-07 12:40:20|469.4|467.1|469.46|467.16|469.49|467.19|469.39|467.09|21
1736253630000|2025-01-07 12:40:30|469.47|467.17|469.62|467.32|469.64|467.34|469.44|467.14|20
1736253640000|2025-01-07 12:40:40|469.63|467.33|469.66|467.36|469.67|467.37|469.59|467.29|21
1736253650000|2025-01-07 12:40:50|469.65|467.35|470.06|467.76|470.06|467.76|469.65|467.35|22
1736253660000|2025-01-07 12:41:00|470.05|467.75|469.93|467.63|470.05|467.75|469.93|467.63|17
1736253670000|2025-01-07 12:41:10|469.95|467.65|469.94|467.64|469.97|467.67|469.93|467.63|17
1736253680000|2025-01-07 12:41:20|469.95|467.65|469.96|467.66|470.05|467.75|469.85|467.55|26
1736253690000|2025-01-07 12:41:30|469.98|467.68|469.94|467.64|470|467.7|469.93|467.63|11
1736253700000|2025-01-07 12:41:40|469.95|467.65|469.93|467.63|469.96|467.66|469.93|467.63|16
1736253710000|2025-01-07 12:41:50|469.88|467.58|469.81|467.51|469.88|467.58|469.79|467.49|18
1736253720000|2025-01-07 12:42:00|469.8|467.5|469.74|467.44|469.83|467.53|469.74|467.44|22
1736253730000|2025-01-07 12:42:10|469.62|467.32|469.55|467.25|469.62|467.32|469.51|467.21|20
1736253740000|2025-01-07 12:42:20|469.54|467.24|469.7|467.4|469.71|467.41|469.54|467.24|16
1736253750000|2025-01-07 12:42:30|469.71|467.41|469.7|467.4|469.74|467.44|469.67|467.37|22
1736253760000|2025-01-07 12:42:40|469.71|467.41|469.73|467.43|469.73|467.43|469.7|467.4|15
1736253770000|2025-01-07 12:42:50|469.72|467.42|469.96|467.66|469.96|467.66|469.69|467.39|27
1736253780000|2025-01-07 12:43:00|469.97|467.67|470.01|467.71|470.04|467.74|469.97|467.67|13
1736253790000|2025-01-07 12:43:10|470.03|467.73|469.86|467.56|470.03|467.73|469.85|467.55|24
1736253800000|2025-01-07 12:43:20|469.87|467.57|469.84|467.54|469.92|467.62|469.83|467.53|25
1736253810000|2025-01-07 12:43:30|469.85|467.55|469.82|467.52|469.85|467.55|469.8|467.5|15
1736253820000|2025-01-07 12:43:40|469.81|467.51|469.75|467.45|469.81|467.51|469.75|467.45|14
1736253830000|2025-01-07 12:43:50|469.74|467.44|469.78|467.48|469.8|467.5|469.73|467.43|25
1736253840000|2025-01-07 12:44:00|469.79|467.49|469.96|467.66|469.98|467.68|469.78|467.48|16
1736253850000|2025-01-07 12:44:10|469.95|467.65|469.98|467.68|470.01|467.71|469.92|467.62|21
1736253860000|2025-01-07 12:44:20|469.97|467.67|469.92|467.62|469.97|467.67|469.91|467.61|11
1736253870000|2025-01-07 12:44:30|469.91|467.61|469.91|467.61|469.93|467.63|469.91|467.61|5
1736253880000|2025-01-07 12:44:40|469.84|467.54|469.8|467.5|469.84|467.54|469.77|467.47|14
1736253890000|2025-01-07 12:44:50|469.81|467.51|469.81|467.51|469.82|467.52|469.8|467.5|9
1736253900000|2025-01-07 12:45:00|469.8|467.5|469.8|467.5|469.89|467.59|469.8|467.5|20
1736253910000|2025-01-07 12:45:10|469.78|467.48|469.71|467.41|469.78|467.48|469.66|467.36|19
1736253920000|2025-01-07 12:45:20|469.73|467.43|469.66|467.36|469.73|467.43|469.66|467.36|10
1736253930000|2025-01-07 12:45:30|469.67|467.37|469.69|467.39|469.71|467.41|469.66|467.36|13
1736253940000|2025-01-07 12:45:40|469.7|467.4|469.88|467.58|469.89|467.59|469.69|467.39|14
1736253950000|2025-01-07 12:45:50|469.86|467.56|469.86|467.56|469.88|467.58|469.81|467.51|13
1736253960000|2025-01-07 12:46:00|469.85|467.55|469.64|467.34|469.85|467.55|469.64|467.34|24
1736253970000|2025-01-07 12:46:10|469.67|467.37|469.89|467.59|469.95|467.65|469.65|467.35|28
1736253980000|2025-01-07 12:46:20|469.9|467.6|469.97|467.67|470.04|467.74|469.88|467.58|19
1736253990000|2025-01-07 12:46:30|469.96|467.66|469.98|467.68|470.01|467.71|469.96|467.66|14
1736254000000|2025-01-07 12:46:40|469.96|467.66|469.92|467.62|469.98|467.68|469.91|467.61|13
1736254010000|2025-01-07 12:46:50|469.91|467.61|469.91|467.61|469.91|467.61|469.89|467.59|10
1736254020000|2025-01-07 12:47:00|469.92|467.62|469.99|467.69|470|467.7|469.9|467.6|17
1736254030000|2025-01-07 12:47:10|469.97|467.67|469.99|467.69|470.02|467.72|469.96|467.66|18
1736254040000|2025-01-07 12:47:20|469.96|467.66|470.07|467.77|470.15|467.85|469.96|467.66|17
1736254050000|2025-01-07 12:47:30|470.08|467.78|470.09|467.79|470.13|467.83|470.06|467.76|17
1736254060000|2025-01-07 12:47:40|470.1|467.8|470.17|467.87|470.2|467.9|470.09|467.79|17
1736254070000|2025-01-07 12:47:50|470.16|467.86|470.32|468.02|470.44|468.14|470.15|467.85|27
1736254080000|2025-01-07 12:48:00|470.29|467.99|470.2|467.9|470.29|467.99|470.2|467.9|18
1736254090000|2025-01-07 12:48:10|470.21|467.91|470.4|468.1|470.4|468.1|470.2|467.9|20
1736254100000|2025-01-07 12:48:20|470.39|468.09|470.38|468.08|470.46|468.16|470.37|468.07|10
1736254110000|2025-01-07 12:48:30|470.37|468.07|470.33|468.03|470.37|468.07|470.33|468.03|5
1736254120000|2025-01-07 12:48:40|470.25|467.95|470.2|467.9|470.25|467.95|470.13|467.83|12
1736254130000|2025-01-07 12:48:50|470.21|467.91|470.24|467.94|470.25|467.95|470.2|467.9|11
1736254140000|2025-01-07 12:49:00|470.25|467.95|470.31|468.01|470.32|468.02|470.25|467.95|16
1736254150000|2025-01-07 12:49:10|470.3|468|470.34|468.04|470.34|468.04|470.25|467.95|14
1736254160000|2025-01-07 12:49:20|470.32|468.02|470.34|468.04|470.35|468.05|470.32|468.02|19
1736254170000|2025-01-07 12:49:30|470.33|468.03|470.46|468.16|470.49|468.19|470.32|468.02|18
1736254180000|2025-01-07 12:49:40|470.44|468.14|470.42|468.12|470.46|468.16|470.42|468.12|7
1736254200000|2025-01-07 12:50:00|470.48|468.18|470.42|468.12|470.48|468.18|470.42|468.12|5
1736254210000|2025-01-07 12:50:10|470.35|468.05|470.34|468.04|470.35|468.05|470.31|468.01|9
1736254220000|2025-01-07 12:50:20|470.31|468.01|470.11|467.81|470.31|468.01|470.09|467.79|17
1736254230000|2025-01-07 12:50:30|470.15|467.85|470.23|467.93|470.26|467.96|470.15|467.85|19
1736254240000|2025-01-07 12:50:40|470.22|467.92|470.13|467.83|470.25|467.95|470.1|467.8|21
1736254250000|2025-01-07 12:50:50|470.15|467.85|469.99|467.69|470.15|467.85|469.99|467.69|17
1736254260000|2025-01-07 12:51:00|470.01|467.71|469.95|467.65|470.05|467.75|469.94|467.64|23
1736254270000|2025-01-07 12:51:10|469.93|467.63|469.89|467.59|469.95|467.65|469.89|467.59|9
1736254280000|2025-01-07 12:51:20|469.9|467.6|470.03|467.73|470.06|467.76|469.9|467.6|21
1736254290000|2025-01-07 12:51:30|470.01|467.71|470.05|467.75|470.05|467.75|470.01|467.71|14
1736254300000|2025-01-07 12:51:40|470.11|467.81|470.16|467.86|470.19|467.89|470.11|467.81|15
1736254310000|2025-01-07 12:51:50|470.17|467.87|470|467.7|470.23|467.93|469.99|467.69|15
1736254320000|2025-01-07 12:52:00|469.99|467.69|470.01|467.71|470.02|467.72|469.93|467.63|16
1736254330000|2025-01-07 12:52:10|470.03|467.73|470.21|467.91|470.21|467.91|470.03|467.73|12
1736254340000|2025-01-07 12:52:20|470.24|467.94|470.15|467.85|470.24|467.94|470.12|467.82|15
1736254350000|2025-01-07 12:52:30|470.12|467.82|470.13|467.83|470.14|467.84|470.09|467.79|20
1736254360000|2025-01-07 12:52:40|470.14|467.84|470.21|467.91|470.28|467.98|470.14|467.84|21
1736254370000|2025-01-07 12:52:50|470.22|467.92|470.15|467.85|470.24|467.94|470.14|467.84|21
1736254380000|2025-01-07 12:53:00|470.14|467.84|470.19|467.89|470.2|467.9|470.11|467.81|19
1736254390000|2025-01-07 12:53:10|470.2|467.9|470.24|467.94|470.25|467.95|470.19|467.89|18
1736254400000|2025-01-07 12:53:20|470.34|468.04|470.29|467.99|470.34|468.04|470.21|467.91|9
1736254410000|2025-01-07 12:53:30|470.26|467.96|470.31|468.01|470.31|468.01|470.22|467.92|23
1736254420000|2025-01-07 12:53:40|470.3|468|470.26|467.96|470.31|468.01|470.25|467.95|14
1736254430000|2025-01-07 12:53:50|470.24|467.94|470.11|467.81|470.24|467.94|470.08|467.78|18
1736254440000|2025-01-07 12:54:00|470.12|467.82|469.98|467.68|470.12|467.82|469.97|467.67|8
1736254450000|2025-01-07 12:54:10|469.97|467.67|469.98|467.68|469.99|467.69|469.94|467.64|13
1736254460000|2025-01-07 12:54:20|469.99|467.69|469.9|467.6|469.99|467.69|469.9|467.6|10
1736254470000|2025-01-07 12:54:30|469.92|467.62|469.82|467.52|469.92|467.62|469.82|467.52|16
1736254480000|2025-01-07 12:54:40|469.83|467.53|469.6|467.3|469.83|467.53|469.59|467.29|20
1736254490000|2025-01-07 12:54:50|469.61|467.31|469.54|467.24|469.61|467.31|469.54|467.24|18
1736254500000|2025-01-07 12:55:00|469.55|467.25|469.34|467.04|469.56|467.26|469.33|467.03|12
1736254510000|2025-01-07 12:55:10|469.33|467.03|469.39|467.09|469.4|467.1|469.33|467.03|17
1736254520000|2025-01-07 12:55:20|469.35|467.05|469.56|467.26|469.6|467.3|469.35|467.05|23
1736254530000|2025-01-07 12:55:30|469.57|467.27|469.5|467.2|469.57|467.27|469.5|467.2|12
1736254540000|2025-01-07 12:55:40|469.49|467.19|469.55|467.25|469.55|467.25|469.49|467.19|22
1736254550000|2025-01-07 12:55:50|469.52|467.22|469.54|467.24|469.59|467.29|469.52|467.22|15
1736254560000|2025-01-07 12:56:00|469.52|467.22|469.37|467.07|469.53|467.23|469.36|467.06|14
1736254570000|2025-01-07 12:56:10|469.35|467.05|469.42|467.12|469.46|467.16|469.35|467.05|20
1736254580000|2025-01-07 12:56:20|469.43|467.13|469.57|467.27|469.62|467.32|469.39|467.09|15
1736254590000|2025-01-07 12:56:30|469.52|467.22|469.34|467.04|469.52|467.22|469.32|467.02|18
1736254600000|2025-01-07 12:56:40|469.35|467.05|469.37|467.07|469.43|467.13|469.33|467.03|26
1736254610000|2025-01-07 12:56:50|469.38|467.08|469.59|467.29|469.63|467.33|469.37|467.07|21
1736254620000|2025-01-07 12:57:00|469.58|467.28|469.55|467.25|469.59|467.29|469.55|467.25|20
1736254630000|2025-01-07 12:57:10|469.53|467.23|469.54|467.24|469.55|467.25|469.5|467.2|18
1736254640000|2025-01-07 12:57:20|469.53|467.23|469.36|467.06|469.53|467.23|469.36|467.06|9
1736254650000|2025-01-07 12:57:30|469.37|467.07|469.4|467.1|469.4|467.1|469.37|467.07|7
1736254660000|2025-01-07 12:57:40|469.39|467.09|469.36|467.06|469.39|467.09|469.33|467.03|19
1736254670000|2025-01-07 12:57:50|469.32|467.02|469.32|467.02|469.35|467.05|469.31|467.01|25
1736254680000|2025-01-07 12:58:00|469.31|467.01|469.36|467.06|469.4|467.1|469.3|467|17
1736254690000|2025-01-07 12:58:10|469.37|467.07|469.36|467.06|469.39|467.09|469.35|467.05|13
1736254700000|2025-01-07 12:58:20|469.37|467.07|469.39|467.09|469.41|467.11|469.37|467.07|14
1736254710000|2025-01-07 12:58:30|469.37|467.07|469.33|467.03|469.39|467.09|469.32|467.02|14
1736254720000|2025-01-07 12:58:40|469.34|467.04|469.31|467.01|469.35|467.05|469.3|467|20
1736254730000|2025-01-07 12:58:50|469.32|467.02|469.37|467.07|469.42|467.12|469.32|467.02|17
1736254740000|2025-01-07 12:59:00|469.36|467.06|469.34|467.04|469.36|467.06|469.34|467.04|7
1736254750000|2025-01-07 12:59:10|469.27|466.97|469.37|467.07|469.37|467.07|469.27|466.97|12
1736254760000|2025-01-07 12:59:20|469.33|467.03|469.39|467.09|469.4|467.1|469.31|467.01|15
1736254770000|2025-01-07 12:59:30|469.4|467.1|469.37|467.07|469.4|467.1|469.32|467.02|16
1736254780000|2025-01-07 12:59:40|469.36|467.06|469.33|467.03|469.37|467.07|469.31|467.01|10
1736254790000|2025-01-07 12:59:50|469.32|467.02|469.37|467.07|469.38|467.08|469.32|467.02|20
1736254800000|2025-01-07 13:00:00|469.36|467.06|469.48|467.18|469.51|467.21|469.35|467.05|23
1736254810000|2025-01-07 13:00:10|469.47|467.17|469.3|467|469.55|467.25|469.3|467|18
1736254820000|2025-01-07 13:00:20|469.31|467.01|469.22|466.92|469.32|467.02|469.2|466.9|10
1736254830000|2025-01-07 13:00:30|469.2|466.9|469.07|466.77|469.2|466.9|469.04|466.74|11
1736254840000|2025-01-07 13:00:40|469.06|466.76|468.97|466.67|469.06|466.76|468.96|466.66|14
1736254850000|2025-01-07 13:00:50|468.96|466.66|468.92|466.62|468.96|466.66|468.91|466.61|17
1736254860000|2025-01-07 13:01:00|468.95|466.65|468.81|466.51|468.96|466.66|468.8|466.5|24
1736254870000|2025-01-07 13:01:10|468.8|466.5|468.89|466.59|468.9|466.6|468.78|466.48|20
1736254880000|2025-01-07 13:01:20|468.87|466.57|468.96|466.66|468.96|466.66|468.83|466.53|21
1736254890000|2025-01-07 13:01:30|468.95|466.65|468.98|466.68|468.98|466.68|468.89|466.59|19
1736254900000|2025-01-07 13:01:40|468.96|466.66|469.03|466.73|469.11|466.81|468.94|466.64|23
1736254910000|2025-01-07 13:01:50|469.02|466.72|468.99|466.69|469.06|466.76|468.97|466.67|24
1736254920000|2025-01-07 13:02:00|468.98|466.68|468.99|466.69|469.03|466.73|468.89|466.59|28
1736254930000|2025-01-07 13:02:10|469|466.7|469.25|466.95|469.26|466.96|469|466.7|20
1736254940000|2025-01-07 13:02:20|469.26|466.96|469.25|466.95|469.3|467|469.23|466.93|15
1736254950000|2025-01-07 13:02:30|469.26|466.96|469.22|466.92|469.31|467.01|469.22|466.92|22
1736254960000|2025-01-07 13:02:40|469.26|466.96|469.39|467.09|469.39|467.09|469.26|466.96|8
1736254970000|2025-01-07 13:02:50|469.38|467.08|469.48|467.18|469.52|467.22|469.35|467.05|17
1736254980000|2025-01-07 13:03:00|469.45|467.15|469.62|467.32|469.62|467.32|469.45|467.15|12
1736254990000|2025-01-07 13:03:10|469.61|467.31|469.52|467.22|469.62|467.32|469.51|467.21|16
1736255000000|2025-01-07 13:03:20|469.5|467.2|469.44|467.14|469.53|467.23|469.43|467.13|15
1736255010000|2025-01-07 13:03:30|469.43|467.13|469.34|467.04|469.43|467.13|469.31|467.01|25
1736255020000|2025-01-07 13:03:40|469.33|467.03|469.61|467.31|469.61|467.31|469.33|467.03|21
1736255030000|2025-01-07 13:03:50|469.6|467.3|469.53|467.23|469.61|467.31|469.53|467.23|19
1736255040000|2025-01-07 13:04:00|469.51|467.21|469.57|467.27|469.58|467.28|469.45|467.15|20
1736255050000|2025-01-07 13:04:10|469.58|467.28|469.61|467.31|469.63|467.33|469.58|467.28|8
1736255060000|2025-01-07 13:04:20|469.59|467.29|469.62|467.32|469.63|467.33|469.57|467.27|7
1736255070000|2025-01-07 13:04:30|469.63|467.33|469.64|467.34|469.64|467.34|469.62|467.32|8
1736255080000|2025-01-07 13:04:40|469.63|467.33|469.62|467.32|469.63|467.33|469.62|467.32|2
1736255090000|2025-01-07 13:04:50|469.59|467.29|469.44|467.14|469.64|467.34|469.44|467.14|23
1736255100000|2025-01-07 13:05:00|469.43|467.13|469.42|467.12|469.46|467.16|469.36|467.06|20
1736255110000|2025-01-07 13:05:10|469.41|467.11|469.45|467.15|469.51|467.21|469.37|467.07|21
1736255120000|2025-01-07 13:05:20|469.46|467.16|469.4|467.1|469.48|467.18|469.39|467.09|21
1736255130000|2025-01-07 13:05:30|469.39|467.09|469.37|467.07|469.4|467.1|469.37|467.07|20
1736255140000|2025-01-07 13:05:40|469.38|467.08|469.35|467.05|469.48|467.18|469.34|467.04|19
1736255150000|2025-01-07 13:05:50|469.36|467.06|469.26|466.96|469.36|467.06|469.26|466.96|15
1736255160000|2025-01-07 13:06:00|469.29|466.99|469.28|466.98|469.29|466.99|469.21|466.91|15
1736255170000|2025-01-07 13:06:10|469.27|466.97|469.15|466.85|469.27|466.97|469.15|466.85|16
1736255180000|2025-01-07 13:06:20|469.11|466.81|469.15|466.85|469.16|466.86|468.95|466.65|27
1736255190000|2025-01-07 13:06:30|469.16|466.86|469.1|466.8|469.16|466.86|469.04|466.74|23
1736255200000|2025-01-07 13:06:40|469.11|466.81|469.26|466.96|469.29|466.99|469.09|466.79|17
1736255210000|2025-01-07 13:06:50|469.24|466.94|469.05|466.75|469.25|466.95|469.05|466.75|15
1736255220000|2025-01-07 13:07:00|469.09|466.79|469.19|466.89|469.19|466.89|469.09|466.79|17
1736255230000|2025-01-07 13:07:10|469.18|466.88|469.17|466.87|469.24|466.94|469.17|466.87|14
1736255240000|2025-01-07 13:07:20|469.15|466.85|469.18|466.88|469.18|466.88|469.14|466.84|19
1736255250000|2025-01-07 13:07:30|469.17|466.87|469.27|466.97|469.28|466.98|469.17|466.87|13
1736255260000|2025-01-07 13:07:40|469.28|466.98|469.49|467.19|469.49|467.19|469.27|466.97|20
1736255270000|2025-01-07 13:07:50|469.48|467.18|469.5|467.2|469.54|467.24|469.47|467.17|18
1736255280000|2025-01-07 13:08:00|469.51|467.21|469.52|467.22|469.58|467.28|469.51|467.21|11
1736255290000|2025-01-07 13:08:10|469.5|467.2|469.19|466.89|469.5|467.2|469.19|466.89|8
1736255300000|2025-01-07 13:08:20|469.2|466.9|469.42|467.12|469.56|467.26|469.2|466.9|18
1736255310000|2025-01-07 13:08:30|469.43|467.13|469.42|467.12|469.48|467.18|469.39|467.09|21
1736255320000|2025-01-07 13:08:40|469.4|467.1|469.59|467.29|469.6|467.3|469.4|467.1|17
1736255330000|2025-01-07 13:08:50|469.6|467.3|469.6|467.3|469.6|467.3|469.59|467.29|3
1736255340000|2025-01-07 13:09:00|469.62|467.32|469.64|467.34|469.64|467.34|469.6|467.3|6
1736255350000|2025-01-07 13:09:10|469.63|467.33|469.64|467.34|469.64|467.34|469.63|467.33|2
1736255360000|2025-01-07 13:09:20|469.63|467.33|469.51|467.21|469.63|467.33|469.51|467.21|5
1736255370000|2025-01-07 13:09:30|469.54|467.24|469.53|467.23|469.54|467.24|469.53|467.23|2
1736255380000|2025-01-07 13:09:40|469.54|467.24|469.59|467.29|469.62|467.32|469.54|467.24|11
1736255390000|2025-01-07 13:09:50|469.57|467.27|469.65|467.35|469.67|467.37|469.56|467.26|14
1736255400000|2025-01-07 13:10:00|469.66|467.36|469.72|467.42|469.75|467.45|469.66|467.36|12
1736255410000|2025-01-07 13:10:10|469.73|467.43|469.75|467.45|469.75|467.45|469.7|467.4|12
1736255420000|2025-01-07 13:10:20|469.76|467.46|469.74|467.44|469.77|467.47|469.74|467.44|11
1736255430000|2025-01-07 13:10:30|469.73|467.43|469.76|467.46|469.77|467.47|469.73|467.43|14
1736255440000|2025-01-07 13:10:40|469.73|467.43|469.7|467.4|469.73|467.43|469.7|467.4|4
1736255450000|2025-01-07 13:10:50|469.67|467.37|469.71|467.41|469.71|467.41|469.67|467.37|5
1736255460000|2025-01-07 13:11:00|469.74|467.44|469.68|467.38|469.74|467.44|469.63|467.33|17
1736255470000|2025-01-07 13:11:10|469.67|467.37|469.89|467.59|469.89|467.59|469.67|467.37|14
1736255480000|2025-01-07 13:11:20|469.9|467.6|470.02|467.72|470.03|467.73|469.9|467.6|15
1736255490000|2025-01-07 13:11:30|470.03|467.73|470.03|467.73|470.07|467.77|469.99|467.69|16
1736255500000|2025-01-07 13:11:40|470.05|467.75|470.11|467.81|470.13|467.83|469.96|467.66|23
1736255510000|2025-01-07 13:11:50|470.15|467.85|470.04|467.74|470.16|467.86|470.01|467.71|17
1736255520000|2025-01-07 13:12:00|470.07|467.77|470.06|467.76|470.08|467.78|470.04|467.74|4
1736255530000|2025-01-07 13:12:10|470.11|467.81|470.24|467.94|470.27|467.97|470.11|467.81|12
1736255540000|2025-01-07 13:12:20|470.23|467.93|470.23|467.93|470.27|467.97|470.22|467.92|13
1736255550000|2025-01-07 13:12:30|470.19|467.89|470.24|467.94|470.26|467.96|470.19|467.89|18
1736255560000|2025-01-07 13:12:40|470.21|467.91|470.32|468.02|470.32|468.02|470.21|467.91|13
1736255570000|2025-01-07 13:12:50|470.29|467.99|470.41|468.11|470.41|468.11|470.29|467.99|11
1736255680000|2025-01-07 13:14:40|470.38|468.08|470.31|468.01|470.38|468.08|470.31|468.01|4
1736255690000|2025-01-07 13:14:50|470.33|468.03|470.34|468.04|470.37|468.07|470.32|468.02|8
1736255700000|2025-01-07 13:15:00|470.33|468.03|470.41|468.11|470.41|468.11|470.33|468.03|15
1736255710000|2025-01-07 13:15:10|470.39|468.09|470.39|468.09|470.4|468.1|470.36|468.06|5
1736255720000|2025-01-07 13:15:20|470.4|468.1|470.41|468.11|470.41|468.11|470.37|468.07|7
1736255750000|2025-01-07 13:15:50|470.36|468.06|470.3|468|470.36|468.06|470.27|467.97|18
1736255760000|2025-01-07 13:16:00|470.27|467.97|470.28|467.98|470.3|468|470.27|467.97|7
1736255770000|2025-01-07 13:16:10|470.27|467.97|470.08|467.78|470.31|468.01|470.08|467.78|15
1736255780000|2025-01-07 13:16:20|470.11|467.81|470.02|467.72|470.11|467.81|469.93|467.63|12
1736255790000|2025-01-07 13:16:30|469.97|467.67|469.87|467.57|469.99|467.69|469.87|467.57|8
1736255800000|2025-01-07 13:16:40|469.85|467.55|469.82|467.52|469.85|467.55|469.81|467.51|8
1736255810000|2025-01-07 13:16:50|469.81|467.51|469.75|467.45|469.82|467.52|469.74|467.44|12
1736255820000|2025-01-07 13:17:00|469.79|467.49|469.65|467.35|469.82|467.52|469.63|467.33|25
1736255830000|2025-01-07 13:17:10|469.64|467.34|469.6|467.3|469.64|467.34|469.58|467.28|22
1736255840000|2025-01-07 13:17:20|469.59|467.29|469.56|467.26|469.63|467.33|469.52|467.22|14
1736255850000|2025-01-07 13:17:30|469.55|467.25|469.55|467.25|469.57|467.27|469.52|467.22|17
1736255860000|2025-01-07 13:17:40|469.53|467.23|469.58|467.28|469.62|467.32|469.53|467.23|21
1736255870000|2025-01-07 13:17:50|469.57|467.27|469.53|467.23|469.58|467.28|469.52|467.22|15
1736255880000|2025-01-07 13:18:00|469.55|467.25|469.65|467.35|469.67|467.37|469.55|467.25|16
1736255890000|2025-01-07 13:18:10|469.66|467.36|469.61|467.31|469.67|467.37|469.6|467.3|15
1736255900000|2025-01-07 13:18:20|469.62|467.32|469.66|467.36|469.66|467.36|469.61|467.31|13
1736255910000|2025-01-07 13:18:30|469.71|467.41|469.72|467.42|469.74|467.44|469.69|467.39|14
1736255920000|2025-01-07 13:18:40|469.73|467.43|469.73|467.43|469.75|467.45|469.72|467.42|16
1736255930000|2025-01-07 13:18:50|469.74|467.44|469.76|467.46|469.76|467.46|469.74|467.44|13
1736255940000|2025-01-07 13:19:00|469.79|467.49|469.66|467.36|469.82|467.52|469.65|467.35|16
1736255950000|2025-01-07 13:19:10|469.63|467.33|469.63|467.33|469.64|467.34|469.59|467.29|15
1736255960000|2025-01-07 13:19:20|469.64|467.34|469.75|467.45|469.8|467.5|469.64|467.34|19
1736255970000|2025-01-07 13:19:30|469.74|467.44|469.74|467.44|469.77|467.47|469.73|467.43|10
1736255980000|2025-01-07 13:19:40|469.73|467.43|469.69|467.39|469.74|467.44|469.67|467.37|14
1736255990000|2025-01-07 13:19:50|469.68|467.38|469.71|467.41|469.71|467.41|469.68|467.38|10
1736256000000|2025-01-07 13:20:00|469.69|467.39|469.66|467.36|469.69|467.39|469.59|467.29|12
1736256010000|2025-01-07 13:20:10|469.68|467.38|469.7|467.4|469.76|467.46|469.64|467.34|19
1736256020000|2025-01-07 13:20:20|469.67|467.37|469.66|467.36|469.72|467.42|469.63|467.33|16
1736256030000|2025-01-07 13:20:30|469.67|467.37|469.7|467.4|469.72|467.42|469.66|467.36|17
1736256040000|2025-01-07 13:20:40|469.71|467.41|469.69|467.39|469.74|467.44|469.67|467.37|24
1736256050000|2025-01-07 13:20:50|469.7|467.4|469.79|467.49|469.79|467.49|469.68|467.38|22
1736256060000|2025-01-07 13:21:00|469.78|467.48|469.81|467.51|469.81|467.51|469.78|467.48|16
1736256070000|2025-01-07 13:21:10|469.8|467.5|469.94|467.64|469.99|467.69|469.8|467.5|17
1736256080000|2025-01-07 13:21:20|469.93|467.63|469.92|467.62|469.93|467.63|469.92|467.62|2
1736256090000|2025-01-07 13:21:30|469.91|467.61|469.92|467.62|469.93|467.63|469.91|467.61|4
1736256100000|2025-01-07 13:21:40|469.93|467.63|469.74|467.44|469.93|467.63|469.74|467.44|10
1736256110000|2025-01-07 13:21:50|469.75|467.45|469.76|467.46|469.76|467.46|469.74|467.44|9
1736256120000|2025-01-07 13:22:00|469.75|467.45|469.94|467.64|469.94|467.64|469.75|467.45|17
1736256130000|2025-01-07 13:22:10|469.96|467.66|470|467.7|470.02|467.72|469.95|467.65|13
1736256140000|2025-01-07 13:22:20|470.01|467.71|470.01|467.71|470.02|467.72|469.96|467.66|13
1736256150000|2025-01-07 13:22:30|470.05|467.75|470.1|467.8|470.11|467.81|470.05|467.75|12
1736256160000|2025-01-07 13:22:40|470.11|467.81|470.17|467.87|470.17|467.87|470.11|467.81|17
1736256170000|2025-01-07 13:22:50|470.16|467.86|470.01|467.71|470.17|467.87|470.01|467.71|7
1736256180000|2025-01-07 13:23:00|470.02|467.72|470.15|467.85|470.15|467.85|470.02|467.72|12
1736256190000|2025-01-07 13:23:10|470.16|467.86|470.18|467.88|470.19|467.89|470.16|467.86|15
1736256200000|2025-01-07 13:23:20|470.19|467.89|470.19|467.89|470.19|467.89|470.19|467.89|1
1736256230000|2025-01-07 13:23:50|470.29|467.99|470.39|468.09|470.39|468.09|470.29|467.99|2
1736256260000|2025-01-07 13:24:20|470.41|468.11|470.53|468.23|470.53|468.23|470.41|468.11|4
1736256290000|2025-01-07 13:24:50|470.55|468.25|470.61|468.31|470.61|468.31|470.55|468.25|4
1736256300000|2025-01-07 13:25:00|470.63|468.33|470.65|468.35|470.65|468.35|470.63|468.33|2
1736256370000|2025-01-07 13:26:10|470.95|468.65|470.95|468.65|470.95|468.65|470.95|468.65|1
1736256380000|2025-01-07 13:26:20|470.96|468.66|471.22|468.92|471.22|468.92|470.96|468.66|7
1736256390000|2025-01-07 13:26:30|471.23|468.93|471.25|468.95|471.25|468.95|471.19|468.89|8
1736256400000|2025-01-07 13:26:40|471.24|468.94|471.23|468.93|471.24|468.94|471.23|468.93|2
1736256410000|2025-01-07 13:26:50|471.21|468.91|471.2|468.9|471.21|468.91|471.2|468.9|2
1736256420000|2025-01-07 13:27:00|471.22|468.92|471.04|468.74|471.22|468.92|471.02|468.72|17
1736256430000|2025-01-07 13:27:10|471.03|468.73|471.18|468.88|471.18|468.88|471.03|468.73|15
1736256440000|2025-01-07 13:27:20|471.19|468.89|471.21|468.91|471.21|468.91|471.17|468.87|11
1736256450000|2025-01-07 13:27:30|471.22|468.92|471.22|468.92|471.22|468.92|471.2|468.9|8
1736256460000|2025-01-07 13:27:40|471.21|468.91|471.22|468.92|471.22|468.92|471.21|468.91|2
1736256470000|2025-01-07 13:27:50|471.23|468.93|471.21|468.91|471.24|468.94|471.21|468.91|10
1736256480000|2025-01-07 13:28:00|471.23|468.93|471.19|468.89|471.24|468.94|471.19|468.89|8
1736256490000|2025-01-07 13:28:10|471.17|468.87|471.04|468.74|471.17|468.87|471.04|468.74|8
1736256500000|2025-01-07 13:28:20|471.08|468.78|471.08|468.78|471.12|468.82|471.08|468.78|7
1736256510000|2025-01-07 13:28:30|471.09|468.79|471.1|468.8|471.1|468.8|471.09|468.79|4
1736256520000|2025-01-07 13:28:40|471.09|468.79|471.25|468.95|471.25|468.95|471.09|468.79|5
1736256650000|2025-01-07 13:30:50|471.22|468.92|471.2|468.9|471.23|468.93|471.19|468.89|6
1736256660000|2025-01-07 13:31:00|471.22|468.92|471.09|468.79|471.22|468.92|471.04|468.74|9
1736256670000|2025-01-07 13:31:10|471.05|468.75|471.06|468.76|471.09|468.79|471.02|468.72|11
1736256680000|2025-01-07 13:31:20|471.07|468.77|470.79|468.49|471.07|468.77|470.79|468.49|17
1736256690000|2025-01-07 13:31:30|470.76|468.46|470.86|468.56|470.93|468.63|470.76|468.46|14
1736256700000|2025-01-07 13:31:40|470.89|468.59|470.91|468.61|470.94|468.64|470.86|468.56|13
1736256710000|2025-01-07 13:31:50|470.92|468.62|471.06|468.76|471.06|468.76|470.87|468.57|16
1736256720000|2025-01-07 13:32:00|471.07|468.77|470.85|468.55|471.08|468.78|470.85|468.55|15
1736256730000|2025-01-07 13:32:10|470.83|468.53|470.86|468.56|470.89|468.59|470.83|468.53|14
1736256740000|2025-01-07 13:32:20|470.89|468.59|470.88|468.58|470.89|468.59|470.83|468.53|12
1736256750000|2025-01-07 13:32:30|470.87|468.57|470.84|468.54|470.95|468.65|470.84|468.54|13
1736256760000|2025-01-07 13:32:40|470.85|468.55|470.81|468.51|470.87|468.57|470.8|468.5|11
1736256770000|2025-01-07 13:32:50|470.83|468.53|470.84|468.54|470.87|468.57|470.83|468.53|4
1736256780000|2025-01-07 13:33:00|470.86|468.56|471.02|468.72|471.06|468.76|470.85|468.55|15
1736256790000|2025-01-07 13:33:10|470.96|468.66|470.91|468.61|470.96|468.66|470.9|468.6|6
1736256800000|2025-01-07 13:33:20|470.9|468.6|470.93|468.63|470.98|468.68|470.87|468.57|13
1736256810000|2025-01-07 13:33:30|470.95|468.65|470.91|468.61|470.96|468.66|470.91|468.61|4
1736256820000|2025-01-07 13:33:40|470.89|468.59|470.75|468.45|470.92|468.62|470.74|468.44|11
1736256830000|2025-01-07 13:33:50|470.77|468.47|470.75|468.45|470.77|468.47|470.72|468.42|7
1736256840000|2025-01-07 13:34:00|470.74|468.44|470.63|468.33|470.74|468.44|470.61|468.31|11
1736256850000|2025-01-07 13:34:10|470.64|468.34|470.5|468.2|470.65|468.35|470.5|468.2|10
1736256860000|2025-01-07 13:34:20|470.49|468.19|470.47|468.17|470.49|468.19|470.47|468.17|3
1736256870000|2025-01-07 13:34:30|470.42|468.12|470.43|468.13|470.45|468.15|470.42|468.12|9
1736256880000|2025-01-07 13:34:40|470.41|468.11|470.42|468.12|470.46|468.16|470.35|468.05|13
1736256890000|2025-01-07 13:34:50|470.44|468.14|470.46|468.16|470.46|468.16|470.37|468.07|14
1736256900000|2025-01-07 13:35:00|470.41|468.11|470.16|467.86|470.46|468.16|470.16|467.86|24
1736256910000|2025-01-07 13:35:10|470.15|467.85|470.14|467.84|470.18|467.88|470.05|467.75|24
1736256920000|2025-01-07 13:35:20|470.13|467.83|470.14|467.84|470.19|467.89|470.13|467.83|12
1736256930000|2025-01-07 13:35:30|470.13|467.83|470.15|467.85|470.15|467.85|470.13|467.83|11
1736256950000|2025-01-07 13:35:50|470.32|468.02|470.7|468.4|470.7|468.4|470.32|468.02|17
1736256960000|2025-01-07 13:36:00|470.68|468.38|470.69|468.39|470.72|468.42|470.68|468.38|12
1736256970000|2025-01-07 13:36:10|470.68|468.38|470.68|468.38|470.71|468.41|470.68|468.38|11
1736256980000|2025-01-07 13:36:20|470.71|468.41|470.59|468.29|470.71|468.41|470.59|468.29|9
1736256990000|2025-01-07 13:36:30|470.61|468.31|470.55|468.25|470.61|468.31|470.55|468.25|2
1736257000000|2025-01-07 13:36:40|470.52|468.22|470.51|468.21|470.56|468.26|470.46|468.16|17
1736257010000|2025-01-07 13:36:50|470.53|468.23|470.51|468.21|470.53|468.23|470.5|468.2|3
1736257020000|2025-01-07 13:37:00|470.49|468.19|470.47|468.17|470.5|468.2|470.45|468.15|9
1736257030000|2025-01-07 13:37:10|470.45|468.15|470.51|468.21|470.51|468.21|470.42|468.12|14
1736257040000|2025-01-07 13:37:20|470.52|468.22|470.58|468.28|470.61|468.31|470.5|468.2|19
1736257050000|2025-01-07 13:37:30|470.57|468.27|470.75|468.45|470.75|468.45|470.57|468.27|24
1736257060000|2025-01-07 13:37:40|470.77|468.47|470.57|468.27|470.77|468.47|470.57|468.27|17
1736257070000|2025-01-07 13:37:50|470.59|468.29|470.57|468.27|470.59|468.29|470.57|468.27|5
1736257080000|2025-01-07 13:38:00|470.58|468.28|470.52|468.22|470.58|468.28|470.51|468.21|6
1736257090000|2025-01-07 13:38:10|470.42|468.12|470.4|468.1|470.42|468.12|470.37|468.07|10
1736257100000|2025-01-07 13:38:20|470.39|468.09|470.32|468.02|470.39|468.09|470.32|468.02|11
1736257110000|2025-01-07 13:38:30|470.31|468.01|470.23|467.93|470.33|468.03|470.23|467.93|13
1736257120000|2025-01-07 13:38:40|470.27|467.97|470.09|467.79|470.27|467.97|470.09|467.79|11
1736257130000|2025-01-07 13:38:50|470.11|467.81|470.15|467.85|470.17|467.87|470.07|467.77|18
1736257140000|2025-01-07 13:39:00|470.16|467.86|470.04|467.74|470.17|467.87|470.01|467.71|15
1736257150000|2025-01-07 13:39:10|470.05|467.75|470.08|467.78|470.12|467.82|470.05|467.75|18
1736257160000|2025-01-07 13:39:20|470.07|467.77|470.12|467.82|470.14|467.84|470.07|467.77|18
1736257170000|2025-01-07 13:39:30|470.13|467.83|470.07|467.77|470.13|467.83|470.07|467.77|6
1736257180000|2025-01-07 13:39:40|470.09|467.79|470.32|468.02|470.33|468.03|470.09|467.79|8
1736257190000|2025-01-07 13:39:50|470.31|468.01|470.44|468.14|470.44|468.14|470.25|467.95|13
1736257200000|2025-01-07 13:40:00|470.41|468.11|470.45|468.15|470.45|468.15|470.41|468.11|10
1736257210000|2025-01-07 13:40:10|470.42|468.12|470.38|468.08|470.49|468.19|470.38|468.08|15
1736257220000|2025-01-07 13:40:20|470.34|468.04|470.25|467.95|470.34|468.04|470.24|467.94|11
1736257230000|2025-01-07 13:40:30|470.24|467.94|470.08|467.78|470.25|467.95|470.08|467.78|12
1736257240000|2025-01-07 13:40:40|470.07|467.77|470.09|467.79|470.1|467.8|470.07|467.77|8
1736257250000|2025-01-07 13:40:50|470.13|467.83|470.25|467.95|470.25|467.95|470.13|467.83|24
1736257260000|2025-01-07 13:41:00|470.29|467.99|470.16|467.86|470.33|468.03|470.16|467.86|19
1736257270000|2025-01-07 13:41:10|470.17|467.87|470.12|467.82|470.18|467.88|470.05|467.75|18
1736257280000|2025-01-07 13:41:20|470.13|467.83|470.12|467.82|470.13|467.83|470.12|467.82|2
1736257290000|2025-01-07 13:41:30|470.11|467.81|470.27|467.97|470.28|467.98|470.11|467.81|17
1736257300000|2025-01-07 13:41:40|470.26|467.96|470.17|467.87|470.26|467.96|470.15|467.85|11
1736257310000|2025-01-07 13:41:50|470.09|467.79|470.23|467.93|470.23|467.93|470.09|467.79|23
1736257320000|2025-01-07 13:42:00|470.21|467.91|470.22|467.92|470.26|467.96|470.19|467.89|12
1736257330000|2025-01-07 13:42:10|470.16|467.86|470.12|467.82|470.19|467.89|470.1|467.8|9
1736257340000|2025-01-07 13:42:20|470.14|467.84|470.12|467.82|470.18|467.88|470.07|467.77|15
1736257350000|2025-01-07 13:42:30|470.1|467.8|470.05|467.75|470.1|467.8|469.96|467.66|20
1736257360000|2025-01-07 13:42:40|470.04|467.74|470.02|467.72|470.04|467.74|469.95|467.65|12
1736257370000|2025-01-07 13:42:50|470.01|467.71|469.94|467.64|470.03|467.73|469.93|467.63|14
1736257380000|2025-01-07 13:43:00|469.98|467.68|470.04|467.74|470.07|467.77|469.98|467.68|16
1736257390000|2025-01-07 13:43:10|470.05|467.75|470.05|467.75|470.07|467.77|470.02|467.72|17
1736257400000|2025-01-07 13:43:20|470.06|467.76|469.99|467.69|470.06|467.76|469.99|467.69|8
1736257410000|2025-01-07 13:43:30|469.94|467.64|469.8|467.5|469.94|467.64|469.76|467.46|17
1736257420000|2025-01-07 13:43:40|469.78|467.48|469.79|467.49|469.82|467.52|469.78|467.48|9
1736257430000|2025-01-07 13:43:50|469.81|467.51|469.78|467.48|469.81|467.51|469.77|467.47|14
1736257440000|2025-01-07 13:44:00|469.77|467.47|469.87|467.57|469.89|467.59|469.77|467.47|28
1736257450000|2025-01-07 13:44:10|469.88|467.58|469.82|467.52|469.89|467.59|469.82|467.52|19
1736257460000|2025-01-07 13:44:20|469.83|467.53|469.84|467.54|469.91|467.61|469.81|467.51|26
1736257470000|2025-01-07 13:44:30|469.85|467.55|469.91|467.61|469.92|467.62|469.83|467.53|15
1736257480000|2025-01-07 13:44:40|469.9|467.6|470.03|467.73|470.07|467.77|469.9|467.6|24
1736257490000|2025-01-07 13:44:50|470.06|467.76|470|467.7|470.06|467.76|469.96|467.66|16
1736257500000|2025-01-07 13:45:00|469.99|467.69|470.1|467.8|470.1|467.8|469.78|467.48|23
1736257510000|2025-01-07 13:45:10|470.11|467.81|470.12|467.82|470.13|467.83|470.1|467.8|9
1736257520000|2025-01-07 13:45:20|470.15|467.85|470.15|467.85|470.19|467.89|470.1|467.8|21
1736257530000|2025-01-07 13:45:30|470.16|467.86|470.04|467.74|470.23|467.93|470.01|467.71|20
1736257540000|2025-01-07 13:45:40|470.03|467.73|470.13|467.83|470.15|467.85|470|467.7|22
1736257550000|2025-01-07 13:45:50|470.15|467.85|470.36|468.06|470.36|468.06|470.13|467.83|26
1736257560000|2025-01-07 13:46:00|470.35|468.05|470.36|468.06|470.36|468.06|470.35|468.05|4
1736257570000|2025-01-07 13:46:10|470.35|468.05|470.23|467.93|470.35|468.05|470.22|467.92|12
1736257580000|2025-01-07 13:46:20|470.26|467.96|470.22|467.92|470.27|467.97|470.22|467.92|26
1736257590000|2025-01-07 13:46:30|470.27|467.97|470.22|467.92|470.28|467.98|470.22|467.92|10
1736257600000|2025-01-07 13:46:40|470.27|467.97|470.14|467.84|470.27|467.97|470.14|467.84|12
1736257610000|2025-01-07 13:46:50|470.2|467.9|470.21|467.91|470.21|467.91|470.19|467.89|3
1736257620000|2025-01-07 13:47:00|470.19|467.89|470.06|467.76|470.2|467.9|470.06|467.76|7
1736257630000|2025-01-07 13:47:10|470.1|467.8|470.17|467.87|470.19|467.89|470.1|467.8|5
1736257640000|2025-01-07 13:47:20|470.2|467.9|470.32|468.02|470.33|468.03|470.2|467.9|20
1736257650000|2025-01-07 13:47:30|470.31|468.01|470.23|467.93|470.31|468.01|470.23|467.93|8
1736257660000|2025-01-07 13:47:40|470.21|467.91|470.28|467.98|470.29|467.99|470.15|467.85|10
1736257670000|2025-01-07 13:47:50|470.29|467.99|470.25|467.95|470.29|467.99|470.25|467.95|3
1736257690000|2025-01-07 13:48:10|470.22|467.92|470.22|467.92|470.22|467.92|470.21|467.91|3
1736257700000|2025-01-07 13:48:20|470.21|467.91|470.15|467.85|470.21|467.91|470.08|467.78|21
1736257710000|2025-01-07 13:48:30|470.16|467.86|470.33|468.03|470.34|468.04|470.16|467.86|12
1736257720000|2025-01-07 13:48:40|470.34|468.04|470.33|468.03|470.34|468.04|470.32|468.02|14
1736257730000|2025-01-07 13:48:50|470.34|468.04|470.35|468.05|470.36|468.06|470.33|468.03|8
1736257740000|2025-01-07 13:49:00|470.36|468.06|470.25|467.95|470.36|468.06|470.24|467.94|19
1736257750000|2025-01-07 13:49:10|470.23|467.93|470.19|467.89|470.26|467.96|470.19|467.89|7
1736257760000|2025-01-07 13:49:20|470.18|467.88|470.28|467.98|470.28|467.98|470.09|467.79|18
1736257770000|2025-01-07 13:49:30|470.26|467.96|470.24|467.94|470.27|467.97|470.24|467.94|6
1736257780000|2025-01-07 13:49:40|470.29|467.99|470.32|468.02|470.33|468.03|470.29|467.99|5
1736257790000|2025-01-07 13:49:50|470.31|468.01|470.33|468.03|470.33|468.03|470.31|468.01|7
1736257800000|2025-01-07 13:50:00|470.31|468.01|470.24|467.94|470.31|468.01|470.24|467.94|17
1736257810000|2025-01-07 13:50:10|470.18|467.88|470.1|467.8|470.18|467.88|470.1|467.8|2
1736257820000|2025-01-07 13:50:20|470.11|467.81|470.13|467.83|470.2|467.9|470.1|467.8|17
1736257830000|2025-01-07 13:50:30|470.14|467.84|470.13|467.83|470.14|467.84|470.13|467.83|12
1736257840000|2025-01-07 13:50:40|470.21|467.91|470.17|467.87|470.21|467.91|470.16|467.86|10
1736257860000|2025-01-07 13:51:00|470.1|467.8|470.04|467.74|470.1|467.8|470.04|467.74|12
1736257870000|2025-01-07 13:51:10|470.06|467.76|470.02|467.72|470.06|467.76|470.01|467.71|22
1736257880000|2025-01-07 13:51:20|470.01|467.71|470.02|467.72|470.11|467.81|470.01|467.71|19
1736257890000|2025-01-07 13:51:30|470.01|467.71|469.99|467.69|470.06|467.76|469.99|467.69|6
1736257900000|2025-01-07 13:51:40|469.91|467.61|469.84|467.54|469.91|467.61|469.83|467.53|13
1736257910000|2025-01-07 13:51:50|469.83|467.53|469.83|467.53|469.85|467.55|469.82|467.52|8
1736257920000|2025-01-07 13:52:00|469.81|467.51|469.91|467.61|469.95|467.65|469.81|467.51|16
1736257930000|2025-01-07 13:52:10|469.9|467.6|469.87|467.57|469.92|467.62|469.86|467.56|17
1736257940000|2025-01-07 13:52:20|469.88|467.58|469.76|467.46|469.88|467.58|469.68|467.38|21
1736257950000|2025-01-07 13:52:30|469.75|467.45|469.72|467.42|469.76|467.46|469.72|467.42|8
1736257960000|2025-01-07 13:52:40|469.7|467.4|469.86|467.56|469.86|467.56|469.7|467.4|20
1736257970000|2025-01-07 13:52:50|469.84|467.54|469.83|467.53|469.96|467.66|469.83|467.53|22
1736257980000|2025-01-07 13:53:00|469.86|467.56|469.77|467.47|469.86|467.56|469.76|467.46|14
1736257990000|2025-01-07 13:53:10|469.76|467.46|469.75|467.45|469.77|467.47|469.75|467.45|12
1736258000000|2025-01-07 13:53:20|469.77|467.47|469.84|467.54|469.85|467.55|469.77|467.47|9
1736258010000|2025-01-07 13:53:30|469.83|467.53|469.8|467.5|469.86|467.56|469.79|467.49|15
1736258020000|2025-01-07 13:53:40|469.78|467.48|469.77|467.47|469.8|467.5|469.77|467.47|4
1736258030000|2025-01-07 13:53:50|469.71|467.41|469.7|467.4|469.71|467.41|469.68|467.38|12
1736258040000|2025-01-07 13:54:00|469.69|467.39|469.56|467.26|469.7|467.4|469.56|467.26|10
1736258050000|2025-01-07 13:54:10|469.57|467.27|469.5|467.2|469.57|467.27|469.49|467.19|21
1736258060000|2025-01-07 13:54:20|469.44|467.14|469.37|467.07|469.44|467.14|469.34|467.04|18
1736258070000|2025-01-07 13:54:30|469.36|467.06|469.32|467.02|469.37|467.07|469.27|466.97|22
1736258080000|2025-01-07 13:54:40|469.34|467.04|469.3|467|469.36|467.06|469.29|466.99|24
1736258090000|2025-01-07 13:54:50|469.31|467.01|469.46|467.16|469.49|467.19|469.31|467.01|16
1736258100000|2025-01-07 13:55:00|469.45|467.15|469.51|467.21|469.55|467.25|469.32|467.02|13
1736258110000|2025-01-07 13:55:10|469.5|467.2|469.47|467.17|469.54|467.24|469.47|467.17|20
1736258120000|2025-01-07 13:55:20|469.38|467.08|469.38|467.08|469.43|467.13|469.32|467.02|19
1736258130000|2025-01-07 13:55:30|469.37|467.07|469.37|467.07|469.38|467.08|469.36|467.06|9
1736258140000|2025-01-07 13:55:40|469.36|467.06|469.41|467.11|469.45|467.15|469.36|467.06|16
1736258150000|2025-01-07 13:55:50|469.42|467.12|469.47|467.17|469.49|467.19|469.42|467.12|8
1736258160000|2025-01-07 13:56:00|469.48|467.18|469.44|467.14|469.48|467.18|469.44|467.14|10
1736258170000|2025-01-07 13:56:10|469.41|467.11|469.36|467.06|469.44|467.14|469.32|467.02|22
1736258180000|2025-01-07 13:56:20|469.35|467.05|469.61|467.31|469.64|467.34|469.33|467.03|23
1736258190000|2025-01-07 13:56:30|469.59|467.29|469.58|467.28|469.59|467.29|469.58|467.28|2
1736258200000|2025-01-07 13:56:40|469.59|467.29|469.7|467.4|469.72|467.42|469.59|467.29|11
1736258210000|2025-01-07 13:56:50|469.69|467.39|469.74|467.44|469.77|467.47|469.69|467.39|16
1736258220000|2025-01-07 13:57:00|469.73|467.43|469.64|467.34|469.73|467.43|469.61|467.31|21
1736258230000|2025-01-07 13:57:10|469.67|467.37|469.74|467.44|469.74|467.44|469.67|467.37|16
1736258240000|2025-01-07 13:57:20|469.76|467.46|469.78|467.48|469.79|467.49|469.76|467.46|10
1736258250000|2025-01-07 13:57:30|469.8|467.5|469.79|467.49|469.81|467.51|469.78|467.48|7
1736258260000|2025-01-07 13:57:40|469.78|467.48|469.76|467.46|469.8|467.5|469.74|467.44|16
1736258270000|2025-01-07 13:57:50|469.79|467.49|469.95|467.65|469.97|467.67|469.79|467.49|14
1736258280000|2025-01-07 13:58:00|469.96|467.66|469.92|467.62|469.97|467.67|469.92|467.62|5
1736258300000|2025-01-07 13:58:20|469.96|467.66|470.04|467.74|470.08|467.78|469.94|467.64|9
1736258310000|2025-01-07 13:58:30|470.05|467.75|470.05|467.75|470.07|467.77|470.04|467.74|7
1736258320000|2025-01-07 13:58:40|470.12|467.82|470.05|467.75|470.12|467.82|470.05|467.75|6
1736258330000|2025-01-07 13:58:50|470.07|467.77|470.2|467.9|470.22|467.92|470.05|467.75|13
1736258340000|2025-01-07 13:59:00|470.21|467.91|470.23|467.93|470.23|467.93|470.2|467.9|7
1736258350000|2025-01-07 13:59:10|470.22|467.92|470.11|467.81|470.22|467.92|470.09|467.79|9
1736258360000|2025-01-07 13:59:20|470.1|467.8|470.08|467.78|470.12|467.82|470.08|467.78|10
1736258370000|2025-01-07 13:59:30|470.1|467.8|470.08|467.78|470.11|467.81|470.08|467.78|7
1736258380000|2025-01-07 13:59:40|470.06|467.76|470.08|467.78|470.1|467.8|470.06|467.76|13
1736258390000|2025-01-07 13:59:50|470.06|467.76|469.94|467.64|470.08|467.78|469.94|467.64|7
1736258400000|2025-01-07 14:00:00|469.99|467.69|470.1|467.8|470.1|467.8|469.9|467.6|24
1736258410000|2025-01-07 14:00:10|470.08|467.78|470.3|468|470.3|468|470.08|467.78|19
1736258420000|2025-01-07 14:00:20|470.27|467.97|470.19|467.89|470.29|467.99|470.11|467.81|16
1736258430000|2025-01-07 14:00:30|470.18|467.88|470.31|468.01|470.31|468.01|470.18|467.88|9
1736258440000|2025-01-07 14:00:40|470.3|468|470.31|468.01|470.31|468.01|470.29|467.99|4
1736258470000|2025-01-07 14:01:10|470.32|468.02|470.4|468.1|470.4|468.1|470.32|468.02|3
1736258490000|2025-01-07 14:01:30|470.34|468.04|470.28|467.98|470.34|468.04|470.26|467.96|7
1736258500000|2025-01-07 14:01:40|470.29|467.99|470.37|468.07|470.37|468.07|470.27|467.97|12
1736258510000|2025-01-07 14:01:50|470.38|468.08|470.4|468.1|470.4|468.1|470.37|468.07|4
1736258520000|2025-01-07 14:02:00|470.37|468.07|470.4|468.1|470.4|468.1|470.37|468.07|6
1736258530000|2025-01-07 14:02:10|470.37|468.07|470.4|468.1|470.4|468.1|470.37|468.07|7
1736258580000|2025-01-07 14:03:00|470.32|468.02|470.31|468.01|470.32|468.02|470.31|468.01|2
1736258590000|2025-01-07 14:03:10|470.32|468.02|470.4|468.1|470.4|468.1|470.32|468.02|7
1736258610000|2025-01-07 14:03:30|470.35|468.05|470.2|467.9|470.35|468.05|470.2|467.9|6
1736258620000|2025-01-07 14:03:40|470.21|467.91|470.11|467.81|470.21|467.91|470.06|467.76|24
1736258630000|2025-01-07 14:03:50|470.09|467.79|470.09|467.79|470.11|467.81|470.08|467.78|12
1736258640000|2025-01-07 14:04:00|470.1|467.8|470.12|467.82|470.17|467.87|470.06|467.76|14
1736258650000|2025-01-07 14:04:10|470.14|467.84|470.2|467.9|470.24|467.94|470.14|467.84|17
1736258660000|2025-01-07 14:04:20|470.23|467.93|470.2|467.9|470.23|467.93|470.2|467.9|8
1736258670000|2025-01-07 14:04:30|470.12|467.82|470.08|467.78|470.12|467.82|470.02|467.72|15
1736258680000|2025-01-07 14:04:40|470.07|467.77|470|467.7|470.07|467.77|470|467.7|6
1736258690000|2025-01-07 14:04:50|470.01|467.71|470.15|467.85|470.16|467.86|470.01|467.71|18
1736258700000|2025-01-07 14:05:00|470.18|467.88|470.37|468.07|470.37|468.07|470.15|467.85|16
1736258710000|2025-01-07 14:05:10|470.35|468.05|470.33|468.03|470.35|468.05|470.29|467.99|12
1736258720000|2025-01-07 14:05:20|470.32|468.02|470.4|468.1|470.4|468.1|470.32|468.02|11
1736258770000|2025-01-07 14:06:10|470.36|468.06|470.35|468.05|470.39|468.09|470.3|468|23
1736258780000|2025-01-07 14:06:20|470.32|468.02|470.3|468|470.36|468.06|470.3|468|15
1736258800000|2025-01-07 14:06:40|470.33|468.03|470.29|467.99|470.33|468.03|470.29|467.99|6
1736258810000|2025-01-07 14:06:50|470.3|468|470.28|467.98|470.32|468.02|470.28|467.98|15
1736258820000|2025-01-07 14:07:00|470.27|467.97|470.25|467.95|470.32|468.02|470.25|467.95|9
1736258830000|2025-01-07 14:07:10|470.27|467.97|470.35|468.05|470.35|468.05|470.26|467.96|10
1736258840000|2025-01-07 14:07:20|470.33|468.03|470.28|467.98|470.33|468.03|470.27|467.97|10
1736258850000|2025-01-07 14:07:30|470.29|467.99|470.28|467.98|470.29|467.99|470.28|467.98|4
1736258860000|2025-01-07 14:07:40|470.29|467.99|470.27|467.97|470.34|468.04|470.26|467.96|18
1736258870000|2025-01-07 14:07:50|470.28|467.98|470.27|467.97|470.31|468.01|470.27|467.97|10
1736258880000|2025-01-07 14:08:00|470.25|467.95|470.25|467.95|470.28|467.98|470.25|467.95|7
1736258890000|2025-01-07 14:08:10|470.28|467.98|470.25|467.95|470.28|467.98|470.19|467.89|10
1736258900000|2025-01-07 14:08:20|470.29|467.99|470.37|468.07|470.37|468.07|470.29|467.99|14
1736258910000|2025-01-07 14:08:30|470.38|468.08|470.34|468.04|470.38|468.08|470.34|468.04|5
1736258920000|2025-01-07 14:08:40|470.33|468.03|470.27|467.97|470.33|468.03|470.26|467.96|13
1736258930000|2025-01-07 14:08:50|470.28|467.98|470.27|467.97|470.28|467.98|470.27|467.97|4
1736258940000|2025-01-07 14:09:00|470.26|467.96|470.27|467.97|470.28|467.98|470.26|467.96|8
1736258950000|2025-01-07 14:09:10|470.22|467.92|470.2|467.9|470.22|467.92|470.2|467.9|3
1736258960000|2025-01-07 14:09:20|470.23|467.93|470.19|467.89|470.24|467.94|470.19|467.89|13
1736258970000|2025-01-07 14:09:30|470.17|467.87|470.17|467.87|470.17|467.87|470.16|467.86|5
1736258980000|2025-01-07 14:09:40|470.16|467.86|470.13|467.83|470.16|467.86|470.1|467.8|7
1736258990000|2025-01-07 14:09:50|470.15|467.85|470.22|467.92|470.24|467.94|470.15|467.85|13
1736259000000|2025-01-07 14:10:00|470.23|467.93|470.07|467.77|470.23|467.93|470.07|467.77|12
1736259010000|2025-01-07 14:10:10|470.08|467.78|470.04|467.74|470.08|467.78|470.04|467.74|16
1736259020000|2025-01-07 14:10:20|470.06|467.76|470.05|467.75|470.06|467.76|470.02|467.72|4
1736259030000|2025-01-07 14:10:30|470.02|467.72|469.93|467.63|470.06|467.76|469.93|467.63|12
1736259040000|2025-01-07 14:10:40|469.86|467.56|469.81|467.51|469.89|467.59|469.79|467.49|14
1736259050000|2025-01-07 14:10:50|469.8|467.5|469.81|467.51|469.82|467.52|469.8|467.5|18
1736259060000|2025-01-07 14:11:00|469.8|467.5|469.68|467.38|469.82|467.52|469.68|467.38|17
1736259070000|2025-01-07 14:11:10|469.67|467.37|469.66|467.36|469.69|467.39|469.64|467.34|10
1736259080000|2025-01-07 14:11:20|469.69|467.39|469.67|467.37|469.69|467.39|469.66|467.36|4
1736259090000|2025-01-07 14:11:30|469.65|467.35|469.62|467.32|469.66|467.36|469.53|467.23|14
1736259100000|2025-01-07 14:11:40|469.64|467.34|469.66|467.36|469.68|467.38|469.62|467.32|18
1736259110000|2025-01-07 14:11:50|469.63|467.33|469.6|467.3|469.64|467.34|469.6|467.3|14
1736259120000|2025-01-07 14:12:00|469.54|467.24|469.42|467.12|469.54|467.24|469.42|467.12|16
1736259130000|2025-01-07 14:12:10|469.41|467.11|469.19|466.89|469.5|467.2|469.19|466.89|22
1736259140000|2025-01-07 14:12:20|469.14|466.84|469.12|466.82|469.18|466.88|469.11|466.81|13
1736259150000|2025-01-07 14:12:30|469.13|466.83|469.06|466.76|469.15|466.85|469.06|466.76|12
1736259160000|2025-01-07 14:12:40|469.07|466.77|469.09|466.79|469.11|466.81|469.06|466.76|19
1736259170000|2025-01-07 14:12:50|469.08|466.78|469.03|466.73|469.1|466.8|469.02|466.72|22
1736259180000|2025-01-07 14:13:00|469.02|466.72|468.89|466.59|469.08|466.78|468.88|466.58|26
1736259190000|2025-01-07 14:13:10|468.9|466.6|469.03|466.73|469.04|466.74|468.89|466.59|13
1736259200000|2025-01-07 14:13:20|469.05|466.75|469.08|466.78|469.11|466.81|469|466.7|22
1736259210000|2025-01-07 14:13:30|469.07|466.77|468.93|466.63|469.09|466.79|468.92|466.62|17
1736259220000|2025-01-07 14:13:40|468.92|466.62|469.01|466.71|469.01|466.71|468.92|466.62|18
1736259230000|2025-01-07 14:13:50|469.04|466.74|469.09|466.79|469.1|466.8|469.04|466.74|18
1736259240000|2025-01-07 14:14:00|469.08|466.78|469.06|466.76|469.11|466.81|469.04|466.74|22
1736259250000|2025-01-07 14:14:10|469.05|466.75|469.05|466.75|469.07|466.77|469.05|466.75|10
1736259260000|2025-01-07 14:14:20|469.04|466.74|469.05|466.75|469.07|466.77|469.04|466.74|16
1736259270000|2025-01-07 14:14:30|469.07|466.77|469.04|466.74|469.07|466.77|469.03|466.73|17
1736259280000|2025-01-07 14:14:40|469.03|466.73|469.04|466.74|469.05|466.75|469.02|466.72|11
1736259290000|2025-01-07 14:14:50|469.06|466.76|469.02|466.72|469.09|466.79|469.02|466.72|13
1736259300000|2025-01-07 14:15:00|468.88|466.58|468.98|466.68|469.18|466.88|468.88|466.58|24
1736259310000|2025-01-07 14:15:10|468.95|466.65|468.87|466.57|468.96|466.66|468.87|466.57|9
1736259320000|2025-01-07 14:15:20|468.82|466.52|468.68|466.38|468.86|466.56|468.68|466.38|14
1736259330000|2025-01-07 14:15:30|468.73|466.43|468.84|466.54|468.84|466.54|468.62|466.32|24
1736259340000|2025-01-07 14:15:40|468.82|466.52|468.9|466.6|468.9|466.6|468.82|466.52|13
1736259350000|2025-01-07 14:15:50|468.89|466.59|468.82|466.52|468.99|466.69|468.81|466.51|15
1736259360000|2025-01-07 14:16:00|468.81|466.51|468.84|466.54|468.84|466.54|468.6|466.3|25
1736259370000|2025-01-07 14:16:10|468.83|466.53|468.76|466.46|468.86|466.56|468.75|466.45|27
1736259380000|2025-01-07 14:16:20|468.75|466.45|468.75|466.45|468.79|466.49|468.68|466.38|15
1736259390000|2025-01-07 14:16:30|468.76|466.46|468.66|466.36|468.76|466.46|468.6|466.3|21
1736259400000|2025-01-07 14:16:40|468.65|466.35|468.7|466.4|468.72|466.42|468.63|466.33|17
1736259410000|2025-01-07 14:16:50|468.72|466.42|468.48|466.18|468.76|466.46|468.45|466.15|19
1736259420000|2025-01-07 14:17:00|468.47|466.17|468.37|466.07|468.48|466.18|468.33|466.03|20
1736259430000|2025-01-07 14:17:10|468.39|466.09|468.64|466.34|468.64|466.34|468.36|466.06|28
1736259440000|2025-01-07 14:17:20|468.65|466.35|468.87|466.57|468.87|466.57|468.53|466.23|23
1736259450000|2025-01-07 14:17:30|468.88|466.58|469.03|466.73|469.03|466.73|468.85|466.55|20
1736259460000|2025-01-07 14:17:40|469.05|466.75|468.96|466.66|469.06|466.76|468.95|466.65|22
1736259470000|2025-01-07 14:17:50|468.97|466.67|468.81|466.51|468.97|466.67|468.81|466.51|16
1736259480000|2025-01-07 14:18:00|468.83|466.53|468.75|466.45|468.83|466.53|468.64|466.34|22
1736259490000|2025-01-07 14:18:10|468.74|466.44|468.77|466.47|468.78|466.48|468.69|466.39|21
1736259500000|2025-01-07 14:18:20|468.76|466.46|468.81|466.51|468.84|466.54|468.74|466.44|21
1736259510000|2025-01-07 14:18:30|468.82|466.52|468.83|466.53|468.84|466.54|468.8|466.5|25
1736259520000|2025-01-07 14:18:40|468.84|466.54|468.84|466.54|468.86|466.56|468.79|466.49|20
1736259530000|2025-01-07 14:18:50|468.83|466.53|468.84|466.54|468.87|466.57|468.81|466.51|16
1736259540000|2025-01-07 14:19:00|468.85|466.55|468.96|466.66|468.96|466.66|468.81|466.51|11
1736259560000|2025-01-07 14:19:20|469.03|466.73|468.96|466.66|469.05|466.75|468.96|466.66|9
1736259570000|2025-01-07 14:19:30|468.99|466.69|468.96|466.66|468.99|466.69|468.96|466.66|2
1736259580000|2025-01-07 14:19:40|468.98|466.68|468.98|466.68|468.98|466.68|468.96|466.66|3
1736259590000|2025-01-07 14:19:50|468.96|466.66|469.04|466.74|469.05|466.75|468.96|466.66|15
1736259600000|2025-01-07 14:20:00|469.03|466.73|469.12|466.82|469.13|466.83|469.03|466.73|18
1736259610000|2025-01-07 14:20:10|469.11|466.81|469.14|466.84|469.14|466.84|469.11|466.81|3
1736259620000|2025-01-07 14:20:20|469.29|466.99|469.51|467.21|469.51|467.21|469.29|466.99|15
1736259630000|2025-01-07 14:20:30|469.52|467.22|469.56|467.26|469.56|467.26|469.51|467.21|12
1736259640000|2025-01-07 14:20:40|469.64|467.34|469.67|467.37|469.69|467.39|469.63|467.33|17
1736259650000|2025-01-07 14:20:50|469.66|467.36|469.69|467.39|469.69|467.39|469.66|467.36|10
1736259660000|2025-01-07 14:21:00|469.74|467.44|469.77|467.47|469.77|467.47|469.69|467.39|12
1736259680000|2025-01-07 14:21:20|469.93|467.63|470.1|467.8|470.1|467.8|469.93|467.63|13
1736259690000|2025-01-07 14:21:30|470.09|467.79|470.1|467.8|470.1|467.8|470.08|467.78|4
1736259700000|2025-01-07 14:21:40|470.04|467.74|470.26|467.96|470.26|467.96|470|467.7|18
1736259710000|2025-01-07 14:21:50|470.25|467.95|470.25|467.95|470.26|467.96|470.24|467.94|5
1736259720000|2025-01-07 14:22:00|470.24|467.94|470.21|467.91|470.25|467.95|470.2|467.9|16
1736259730000|2025-01-07 14:22:10|470.22|467.92|470.26|467.96|470.26|467.96|470.21|467.91|12
1736259740000|2025-01-07 14:22:20|470.24|467.94|470.24|467.94|470.24|467.94|470.18|467.88|13
1736259750000|2025-01-07 14:22:30|470.26|467.96|470.39|468.09|470.39|468.09|470.26|467.96|7
1736259770000|2025-01-07 14:22:50|470.48|468.18|470.42|468.12|470.48|468.18|470.41|468.11|16
1736259780000|2025-01-07 14:23:00|470.41|468.11|470.33|468.03|470.41|468.11|470.26|467.96|19
1736259790000|2025-01-07 14:23:10|470.35|468.05|470.23|467.93|470.37|468.07|470.23|467.93|24
1736259800000|2025-01-07 14:23:20|470.24|467.94|470.35|468.05|470.36|468.06|470.24|467.94|13
1736259810000|2025-01-07 14:23:30|470.39|468.09|470.46|468.16|470.46|468.16|470.39|468.09|6
1736259820000|2025-01-07 14:23:40|470.49|468.19|470.5|468.2|470.52|468.22|470.47|468.17|13
1736259830000|2025-01-07 14:23:50|470.48|468.18|470.52|468.22|470.52|468.22|470.48|468.18|6
1736259840000|2025-01-07 14:24:00|470.6|468.3|470.59|468.29|470.6|468.3|470.59|468.29|4
1736259850000|2025-01-07 14:24:10|470.58|468.28|470.19|467.89|470.58|468.28|470.19|467.89|12
1736259860000|2025-01-07 14:24:20|470.16|467.86|470.07|467.77|470.16|467.86|470.05|467.75|11
1736259870000|2025-01-07 14:24:30|470.06|467.76|469.94|467.64|470.09|467.79|469.93|467.63|25
1736259880000|2025-01-07 14:24:40|470.01|467.71|470.04|467.74|470.07|467.77|470.01|467.71|13
1736259890000|2025-01-07 14:24:50|470.05|467.75|470.03|467.73|470.05|467.75|470.03|467.73|5
1736259900000|2025-01-07 14:25:00|470.04|467.74|470.06|467.76|470.06|467.76|470.04|467.74|10
1736259910000|2025-01-07 14:25:10|470.05|467.75|470.21|467.91|470.23|467.93|470.05|467.75|7
1736259920000|2025-01-07 14:25:20|470.22|467.92|470.19|467.89|470.22|467.92|470.19|467.89|11
1736259930000|2025-01-07 14:25:30|470.2|467.9|470.2|467.9|470.22|467.92|470.19|467.89|14
1736259940000|2025-01-07 14:25:40|470.19|467.89|470.18|467.88|470.2|467.9|470.17|467.87|5
1736259950000|2025-01-07 14:25:50|470.15|467.85|470.17|467.87|470.21|467.91|470.08|467.78|17
1736259960000|2025-01-07 14:26:00|470.18|467.88|470.2|467.9|470.25|467.95|470.18|467.88|14
1736259970000|2025-01-07 14:26:10|470.17|467.87|470.18|467.88|470.19|467.89|470.17|467.87|7
1736259980000|2025-01-07 14:26:20|470.17|467.87|470.18|467.88|470.2|467.9|470.17|467.87|9
1736259990000|2025-01-07 14:26:30|470.17|467.87|470.17|467.87|470.18|467.88|470.17|467.87|5
1736260000000|2025-01-07 14:26:40|470.18|467.88|470.21|467.91|470.23|467.93|470.17|467.87|12
1736260010000|2025-01-07 14:26:50|470.2|467.9|470.18|467.88|470.2|467.9|470.16|467.86|5
1736260020000|2025-01-07 14:27:00|470.19|467.89|470.27|467.97|470.28|467.98|470.19|467.89|19
1736260030000|2025-01-07 14:27:10|470.29|467.99|470.31|468.01|470.31|468.01|470.29|467.99|2
1736260040000|2025-01-07 14:27:20|470.49|468.19|470.65|468.35|470.65|468.35|470.49|468.19|5
1736260050000|2025-01-07 14:27:30|470.67|468.37|470.69|468.39|470.69|468.39|470.66|468.36|5
1736260060000|2025-01-07 14:27:40|470.75|468.45|470.77|468.47|470.78|468.48|470.75|468.45|6
1736260070000|2025-01-07 14:27:50|470.75|468.45|470.81|468.51|470.81|468.51|470.75|468.45|7
1736260100000|2025-01-07 14:28:20|471.05|468.75|471.28|468.98|471.29|468.99|471.05|468.75|17
1736260110000|2025-01-07 14:28:30|471.27|468.97|471.2|468.9|471.32|469.02|471.19|468.89|15
1736260120000|2025-01-07 14:28:40|471.13|468.83|471.02|468.72|471.15|468.85|470.97|468.67|18
1736260130000|2025-01-07 14:28:50|471.01|468.71|470.98|468.68|471.01|468.71|470.96|468.66|14
1736260140000|2025-01-07 14:29:00|470.99|468.69|470.81|468.51|471|468.7|470.77|468.47|20
1736260150000|2025-01-07 14:29:10|470.8|468.5|470.79|468.49|470.81|468.51|470.78|468.48|9
1736260160000|2025-01-07 14:29:20|470.7|468.4|470.76|468.46|470.77|468.47|470.62|468.32|16
1736260170000|2025-01-07 14:29:30|470.77|468.47|470.72|468.42|470.77|468.47|470.72|468.42|9
1736260180000|2025-01-07 14:29:40|470.7|468.4|470.75|468.45|470.75|468.45|470.7|468.4|8
1736260190000|2025-01-07 14:29:50|470.76|468.46|470.73|468.43|470.76|468.46|470.73|468.43|10
1736260200000|2025-01-07 14:30:00|470.72|468.42|470.69|468.39|470.75|468.45|470.66|468.36|17
1736260210000|2025-01-07 14:30:10|470.7|468.4|470.42|468.12|470.7|468.4|470.42|468.12|17
1736260220000|2025-01-07 14:30:20|470.39|468.09|470.3|468|470.39|468.09|470.2|467.9|18
1736260230000|2025-01-07 14:30:30|470.31|468.01|470.21|467.91|470.37|468.07|470.21|467.91|18
1736260240000|2025-01-07 14:30:40|470.22|467.92|470.14|467.84|470.23|467.93|470.13|467.83|19
1736260250000|2025-01-07 14:30:50|470.15|467.85|470.22|467.92|470.24|467.94|470.15|467.85|13
1736260260000|2025-01-07 14:31:00|470.23|467.93|470.21|467.91|470.23|467.93|470.15|467.85|23
1736260270000|2025-01-07 14:31:10|470.22|467.92|470.23|467.93|470.25|467.95|470.18|467.88|14
1736260280000|2025-01-07 14:31:20|470.21|467.91|470.74|468.44|470.75|468.45|470.18|467.88|14
1736260290000|2025-01-07 14:31:30|470.73|468.43|470.97|468.67|470.97|468.67|470.7|468.4|19
1736260300000|2025-01-07 14:31:40|470.98|468.68|471.06|468.76|471.14|468.84|470.98|468.68|24
1736260310000|2025-01-07 14:31:50|470.98|468.68|470.74|468.44|470.98|468.68|470.73|468.43|19
1736260320000|2025-01-07 14:32:00|470.78|468.48|470.91|468.61|470.91|468.61|470.72|468.42|21
1736260330000|2025-01-07 14:32:10|470.96|468.66|471.37|469.07|471.38|469.08|470.96|468.66|27
1736260340000|2025-01-07 14:32:20|471.36|469.06|471.06|468.76|471.36|469.06|471.02|468.72|24
1736260350000|2025-01-07 14:32:30|471.08|468.78|470.92|468.62|471.15|468.85|470.92|468.62|27
1736260360000|2025-01-07 14:32:40|470.85|468.55|470.82|468.52|470.89|468.59|470.76|468.46|24
1736260370000|2025-01-07 14:32:50|470.79|468.49|470.87|468.57|470.87|468.57|470.69|468.39|27
1736260380000|2025-01-07 14:33:00|470.9|468.6|470.67|468.37|470.92|468.62|470.67|468.37|26
1736260390000|2025-01-07 14:33:10|470.68|468.38|470.69|468.39|470.79|468.49|470.66|468.36|29
1736260400000|2025-01-07 14:33:20|470.7|468.4|470.8|468.5|470.82|468.52|470.7|468.4|18
1736260410000|2025-01-07 14:33:30|470.76|468.46|470.61|468.31|470.8|468.5|470.57|468.27|32
1736260420000|2025-01-07 14:33:40|470.59|468.29|470.66|468.36|470.7|468.4|470.56|468.26|20
1736260430000|2025-01-07 14:33:50|470.61|468.31|470.64|468.34|470.65|468.35|470.58|468.28|20
1736260440000|2025-01-07 14:34:00|470.65|468.35|470.61|468.31|470.68|468.38|470.51|468.21|22
1736260450000|2025-01-07 14:34:10|470.6|468.3|470.45|468.15|470.65|468.35|470.39|468.09|25
1736260460000|2025-01-07 14:34:20|470.44|468.14|470.29|467.99|470.44|468.14|470.18|467.88|19
1736260470000|2025-01-07 14:34:30|470.28|467.98|470.21|467.91|470.3|468|470.11|467.81|25
1736260480000|2025-01-07 14:34:40|470.2|467.9|469.14|466.84|470.2|467.9|469.14|466.84|31
1736260490000|2025-01-07 14:34:50|469.12|466.82|469.2|466.9|469.28|466.98|468.46|466.16|27
1736260500000|2025-01-07 14:35:00|469.21|466.91|469.22|466.92|469.31|467.01|468.97|466.67|29
1736260510000|2025-01-07 14:35:10|469.24|466.94|469.87|467.57|469.87|467.57|469.24|466.94|36
1736260520000|2025-01-07 14:35:20|469.82|467.52|469.7|467.4|469.91|467.61|469.62|467.32|36
1736260530000|2025-01-07 14:35:30|469.65|467.35|469.45|467.15|469.7|467.4|469.38|467.08|29
1736260540000|2025-01-07 14:35:40|469.57|467.27|469.62|467.32|469.62|467.32|469.4|467.1|33
1736260550000|2025-01-07 14:35:50|469.61|467.31|469.16|466.86|469.61|467.31|469.1|466.8|28
1736260560000|2025-01-07 14:36:00|469.14|466.84|468.67|466.37|469.24|466.94|468.66|466.36|34
1736260570000|2025-01-07 14:36:10|468.79|466.49|468.58|466.28|468.79|466.49|468.43|466.13|34
1736260580000|2025-01-07 14:36:20|468.59|466.29|468.24|465.94|468.59|466.29|468.24|465.94|29
1736260590000|2025-01-07 14:36:30|468.17|465.87|468.62|466.32|468.62|466.32|468.17|465.87|30
1736260600000|2025-01-07 14:36:40|468.64|466.34|468.59|466.29|468.92|466.62|468.59|466.29|30
1736260610000|2025-01-07 14:36:50|468.58|466.28|468.66|466.36|468.68|466.38|468.51|466.21|28
1736260620000|2025-01-07 14:37:00|468.65|466.35|468.15|465.85|468.65|466.35|468.11|465.81|30
1736260630000|2025-01-07 14:37:10|468.27|465.97|468.41|466.11|468.56|466.26|468.22|465.92|31
1736260640000|2025-01-07 14:37:20|468.44|466.14|468.09|465.79|468.44|466.14|468.08|465.78|31
1736260650000|2025-01-07 14:37:30|468.12|465.82|467.94|465.64|468.14|465.84|467.83|465.53|35
1736260660000|2025-01-07 14:37:40|467.93|465.63|468.07|465.77|468.08|465.78|467.77|465.47|33
1736260670000|2025-01-07 14:37:50|468.11|465.81|468.33|466.03|468.5|466.2|468.11|465.81|28
1736260680000|2025-01-07 14:38:00|468.34|466.04|468.54|466.24|468.69|466.39|468.31|466.01|33
1736260690000|2025-01-07 14:38:10|468.59|466.29|468.98|466.68|468.98|466.68|468.59|466.29|33
1736260700000|2025-01-07 14:38:20|468.99|466.69|469.1|466.8|469.1|466.8|468.93|466.63|28
1736260710000|2025-01-07 14:38:30|469.09|466.79|469.18|466.88|469.18|466.88|469.06|466.76|28
1736260720000|2025-01-07 14:38:40|469.17|466.87|469.38|467.08|469.38|467.08|469.11|466.81|26
1736260730000|2025-01-07 14:38:50|469.37|467.07|469.28|466.98|469.37|467.07|469.09|466.79|23
1736260740000|2025-01-07 14:39:00|469.27|466.97|469.44|467.14|469.64|467.34|469.27|466.97|27
1736260750000|2025-01-07 14:39:10|469.47|467.17|469.88|467.58|470.02|467.72|469.47|467.17|31
1736260760000|2025-01-07 14:39:20|469.89|467.59|469.75|467.45|469.95|467.65|469.7|467.4|28
1736260770000|2025-01-07 14:39:30|469.74|467.44|469.23|466.93|469.74|467.44|469.2|466.9|30
1736260780000|2025-01-07 14:39:40|469.25|466.95|469.33|467.03|469.48|467.18|469.24|466.94|25
1736260790000|2025-01-07 14:39:50|469.26|466.96|469.26|466.96|469.27|466.97|469.16|466.86|19
1736260800000|2025-01-07 14:40:00|469.29|466.99|469.35|467.05|469.53|467.23|469.28|466.98|31
1736260810000|2025-01-07 14:40:10|469.32|467.02|469.52|467.22|469.53|467.23|469.32|467.02|22
1736260820000|2025-01-07 14:40:20|469.53|467.23|469.39|467.09|469.55|467.25|469.38|467.08|22
1736260830000|2025-01-07 14:40:30|469.4|467.1|469.01|466.71|469.4|467.1|469.01|466.71|29
1736260840000|2025-01-07 14:40:40|469.02|466.72|469.03|466.73|469.08|466.78|468.77|466.47|31
1736260850000|2025-01-07 14:40:50|469.05|466.75|469.28|466.98|469.28|466.98|469.05|466.75|26
1736260860000|2025-01-07 14:41:00|469.27|466.97|469.25|466.95|469.29|466.99|469.12|466.82|25
1736260870000|2025-01-07 14:41:10|469.3|467|469.52|467.22|469.52|467.22|469.3|467|27
1736260880000|2025-01-07 14:41:20|469.53|467.23|469.79|467.49|469.79|467.49|469.46|467.16|22
1736260890000|2025-01-07 14:41:30|469.81|467.51|469.78|467.48|470.04|467.74|469.75|467.45|25
1736260900000|2025-01-07 14:41:40|469.8|467.5|469.59|467.29|469.81|467.51|469.59|467.29|23
1736260910000|2025-01-07 14:41:50|469.57|467.27|469.89|467.59|469.97|467.67|469.57|467.27|23
1736260920000|2025-01-07 14:42:00|469.88|467.58|470.05|467.75|470.05|467.75|469.78|467.48|21
1736260930000|2025-01-07 14:42:10|470.09|467.79|470.12|467.82|470.12|467.82|469.9|467.6|27
1736260940000|2025-01-07 14:42:20|470.1|467.8|469.82|467.52|470.1|467.8|469.82|467.52|23
1736260950000|2025-01-07 14:42:30|469.83|467.53|469.84|467.54|469.84|467.54|469.67|467.37|24
1736260960000|2025-01-07 14:42:40|469.86|467.56|469.71|467.41|469.91|467.61|469.69|467.39|28
1736260970000|2025-01-07 14:42:50|469.72|467.42|469.7|467.4|469.87|467.57|469.67|467.37|29
1736260980000|2025-01-07 14:43:00|469.71|467.41|470.07|467.77|470.09|467.79|469.68|467.38|29
1736260990000|2025-01-07 14:43:10|470.06|467.76|470.22|467.92|470.23|467.93|469.98|467.68|30
1736261000000|2025-01-07 14:43:20|470.24|467.94|470.23|467.93|470.28|467.98|470.21|467.91|15
1736261010000|2025-01-07 14:43:30|470.22|467.92|470.04|467.74|470.26|467.96|470.04|467.74|28
1736261020000|2025-01-07 14:43:40|470.06|467.76|470.13|467.83|470.2|467.9|470.06|467.76|23
1736261030000|2025-01-07 14:43:50|470.12|467.82|469.96|467.66|470.16|467.86|469.92|467.62|28
1736261040000|2025-01-07 14:44:00|469.95|467.65|469.84|467.54|469.95|467.65|469.84|467.54|22
1736261050000|2025-01-07 14:44:10|469.83|467.53|469.83|467.53|469.96|467.66|469.8|467.5|23
1736261060000|2025-01-07 14:44:20|469.78|467.48|469.78|467.48|469.82|467.52|469.68|467.38|24
1736261070000|2025-01-07 14:44:30|469.8|467.5|469.9|467.6|469.94|467.64|469.8|467.5|20
1736261080000|2025-01-07 14:44:40|469.89|467.59|469.85|467.55|469.89|467.59|469.79|467.49|21
1736261090000|2025-01-07 14:44:50|469.84|467.54|469.64|467.34|469.84|467.54|469.62|467.32|23
1736261100000|2025-01-07 14:45:00|469.65|467.35|469.59|467.29|469.89|467.59|469.59|467.29|23
1736261110000|2025-01-07 14:45:10|469.58|467.28|469.84|467.54|469.86|467.56|469.58|467.28|24
1736261120000|2025-01-07 14:45:20|469.85|467.55|469.85|467.55|469.91|467.61|469.78|467.48|16
1736261130000|2025-01-07 14:45:30|469.84|467.54|469.83|467.53|469.9|467.6|469.83|467.53|27
1736261140000|2025-01-07 14:45:40|469.89|467.59|469.82|467.52|469.89|467.59|469.79|467.49|23
1736261150000|2025-01-07 14:45:50|469.83|467.53|469.87|467.57|469.9|467.6|469.83|467.53|21
1736261160000|2025-01-07 14:46:00|469.86|467.56|469.49|467.19|469.86|467.56|469.47|467.17|29
1736261170000|2025-01-07 14:46:10|469.48|467.18|469.4|467.1|469.48|467.18|469.35|467.05|31
1736261180000|2025-01-07 14:46:20|469.39|467.09|469.25|466.95|469.58|467.28|469.23|466.93|27
1736261190000|2025-01-07 14:46:30|469.26|466.96|469.15|466.85|469.32|467.02|468.98|466.68|30
1736261200000|2025-01-07 14:46:40|469.14|466.84|469.04|466.74|469.21|466.91|469|466.7|28
1736261210000|2025-01-07 14:46:50|469.03|466.73|468.97|466.67|469.03|466.73|468.8|466.5|32
1736261220000|2025-01-07 14:47:00|468.98|466.68|468.77|466.47|468.98|466.68|468.77|466.47|30
1736261230000|2025-01-07 14:47:10|468.78|466.48|468.77|466.47|468.96|466.66|468.75|466.45|26
1736261240000|2025-01-07 14:47:20|468.75|466.45|468.56|466.26|468.76|466.46|468.56|466.26|23
1736261250000|2025-01-07 14:47:30|468.58|466.28|468.8|466.5|468.81|466.51|468.56|466.26|32
1736261260000|2025-01-07 14:47:40|468.77|466.47|468.71|466.41|468.78|466.48|468.69|466.39|21
1736261270000|2025-01-07 14:47:50|468.68|466.38|468.95|466.65|468.95|466.65|468.6|466.3|26
1736261280000|2025-01-07 14:48:00|469.04|466.74|468.86|466.56|469.07|466.77|468.82|466.52|17
1736261290000|2025-01-07 14:48:10|468.89|466.59|469.22|466.92|469.22|466.92|468.89|466.59|29
1736261300000|2025-01-07 14:48:20|469.25|466.95|469.37|467.07|469.37|467.07|469.14|466.84|23
1736261310000|2025-01-07 14:48:30|469.33|467.03|469.4|467.1|469.49|467.19|469.31|467.01|27
1736261320000|2025-01-07 14:48:40|469.39|467.09|469.41|467.11|469.46|467.16|469.33|467.03|28
1736261330000|2025-01-07 14:48:50|469.44|467.14|469.3|467|469.49|467.19|469.3|467|32
1736261340000|2025-01-07 14:49:00|469.32|467.02|469.46|467.16|469.46|467.16|469.27|466.97|34
1736261350000|2025-01-07 14:49:10|469.47|467.17|469.28|466.98|469.52|467.22|469.27|466.97|29
1736261360000|2025-01-07 14:49:20|469.33|467.03|469.13|466.83|469.33|467.03|469.11|466.81|28
1736261370000|2025-01-07 14:49:30|469.14|466.84|468.71|466.41|469.14|466.84|468.71|466.41|29
1736261380000|2025-01-07 14:49:40|468.72|466.42|468.63|466.33|468.79|466.49|468.51|466.21|30
1736261390000|2025-01-07 14:49:50|468.65|466.35|468.55|466.25|468.65|466.35|468.47|466.17|27
1736261400000|2025-01-07 14:50:00|468.51|466.21|468.34|466.04|468.53|466.23|468.28|465.98|25
1736261410000|2025-01-07 14:50:10|468.33|466.03|468.55|466.25|468.61|466.31|468.3|466|29
1736261420000|2025-01-07 14:50:20|468.5|466.2|468.45|466.15|468.55|466.25|468.33|466.03|29
1736261430000|2025-01-07 14:50:30|468.42|466.12|468.53|466.23|468.58|466.28|468.41|466.11|28
1736261440000|2025-01-07 14:50:40|468.52|466.22|468.44|466.14|468.59|466.29|468.44|466.14|20
1736261450000|2025-01-07 14:50:50|468.41|466.11|468.44|466.14|468.56|466.26|468.34|466.04|29
1736261460000|2025-01-07 14:51:00|468.46|466.16|468.42|466.12|468.49|466.19|468.33|466.03|28
1736261470000|2025-01-07 14:51:10|468.45|466.15|468.47|466.17|468.53|466.23|468.42|466.12|25
1736261480000|2025-01-07 14:51:20|468.48|466.18|468.39|466.09|468.58|466.28|468.37|466.07|25
1736261490000|2025-01-07 14:51:30|468.45|466.15|468.73|466.43|468.77|466.47|468.45|466.15|26
1736261500000|2025-01-07 14:51:40|468.72|466.42|468.62|466.32|468.8|466.5|468.62|466.32|23
1736261510000|2025-01-07 14:51:50|468.61|466.31|468.45|466.15|468.67|466.37|468.45|466.15|28
1736261520000|2025-01-07 14:52:00|468.46|466.16|468.53|466.23|468.53|466.23|468.42|466.12|28
1736261530000|2025-01-07 14:52:10|468.52|466.22|468.45|466.15|468.58|466.28|468.42|466.12|29
1736261540000|2025-01-07 14:52:20|468.49|466.19|468.75|466.45|468.75|466.45|468.49|466.19|29
1736261550000|2025-01-07 14:52:30|468.76|466.46|468.7|466.4|468.76|466.46|468.56|466.26|26
1736261560000|2025-01-07 14:52:40|468.68|466.38|469.01|466.71|469.01|466.71|468.68|466.38|25
1736261570000|2025-01-07 14:52:50|468.95|466.65|468.95|466.65|468.99|466.69|468.8|466.5|29
1736261580000|2025-01-07 14:53:00|468.96|466.66|468.77|466.47|468.96|466.66|468.73|466.43|27
1736261590000|2025-01-07 14:53:10|468.78|466.48|468.96|466.66|468.97|466.67|468.74|466.44|24
1736261600000|2025-01-07 14:53:20|468.95|466.65|468.74|466.44|468.96|466.66|468.67|466.37|24
1736261610000|2025-01-07 14:53:30|468.75|466.45|468.41|466.11|468.77|466.47|468.41|466.11|23
1736261620000|2025-01-07 14:53:40|468.42|466.12|467.65|465.35|468.42|466.12|467.65|465.35|32
1736261630000|2025-01-07 14:53:50|467.52|465.22|467.71|465.41|467.71|465.41|467.4|465.1|7
1736261640000|2025-01-07 14:54:00|467.65|465.35|467.59|465.29|467.67|465.37|467.59|465.29|4
1736261650000|2025-01-07 14:54:10|467.72|465.42|467.15|464.85|467.72|465.42|467.15|464.85|11
1736261660000|2025-01-07 14:54:20|467.21|464.91|467.71|465.41|467.71|465.41|467.21|464.91|3
1736261670000|2025-01-07 14:54:30|467.73|465.43|467.87|465.57|467.87|465.57|467.73|465.43|19
1736261680000|2025-01-07 14:54:40|467.88|465.58|467.95|465.65|467.97|465.67|467.86|465.56|27
1736261690000|2025-01-07 14:54:50|467.92|465.62|467.96|465.66|468.04|465.74|467.92|465.62|24
1736261700000|2025-01-07 14:55:00|467.99|465.69|467.94|465.64|467.99|465.69|467.9|465.6|18
1736261710000|2025-01-07 14:55:10|467.95|465.65|467.77|465.47|467.97|465.67|467.75|465.45|23
1736261720000|2025-01-07 14:55:20|467.73|465.43|467.88|465.58|467.88|465.58|467.73|465.43|4
1736261730000|2025-01-07 14:55:30|467.77|465.47|467.83|465.53|467.86|465.56|467.71|465.41|25
1736261740000|2025-01-07 14:55:40|467.79|465.49|467.85|465.55|467.89|465.59|467.76|465.46|28
1736261750000|2025-01-07 14:55:50|467.84|465.54|467.84|465.54|467.86|465.56|467.79|465.49|22
1736261760000|2025-01-07 14:56:00|467.82|465.52|467.53|465.23|467.82|465.52|467.52|465.22|27
1736261770000|2025-01-07 14:56:10|467.52|465.22|467.13|464.83|467.52|465.22|467.13|464.83|27
1736261780000|2025-01-07 14:56:20|467.18|464.88|467.12|464.82|467.18|464.88|467.12|464.82|11
1736261790000|2025-01-07 14:56:30|466.82|464.52|466.73|464.43|466.82|464.52|466.69|464.39|7
1736261800000|2025-01-07 14:56:40|466.72|464.42|466.75|464.45|466.93|464.63|466.71|464.41|28
1736261810000|2025-01-07 14:56:50|466.69|464.39|466.7|464.4|466.79|464.49|466.68|464.38|28
1736261820000|2025-01-07 14:57:00|466.69|464.39|466.59|464.29|466.69|464.39|466.33|464.03|31
1736261830000|2025-01-07 14:57:10|466.58|464.28|466.58|464.28|466.96|464.66|466.57|464.27|33
1736261840000|2025-01-07 14:57:20|466.57|464.27|466.52|464.22|466.58|464.28|466.41|464.11|30
1736261850000|2025-01-07 14:57:30|466.51|464.21|465.89|463.59|466.51|464.21|465.61|463.31|32
1736261860000|2025-01-07 14:57:40|465.9|463.6|466.25|463.95|466.41|464.11|465.89|463.59|25
1736261870000|2025-01-07 14:57:50|466.27|463.97|466.41|464.11|466.41|464.11|465.98|463.68|31
1736261880000|2025-01-07 14:58:00|466.4|464.1|466.6|464.3|466.66|464.36|466.33|464.03|31
1736261890000|2025-01-07 14:58:10|466.61|464.31|465.71|463.41|466.61|464.31|465.71|463.41|36
1736261900000|2025-01-07 14:58:20|465.7|463.4|465.67|463.37|465.75|463.45|465.61|463.31|29
1736261910000|2025-01-07 14:58:30|465.71|463.41|465.42|463.12|465.71|463.41|465.2|462.9|4
1736261920000|2025-01-07 14:58:40|465.31|463.01|465.14|462.84|465.34|463.04|465.05|462.75|11
1736261930000|2025-01-07 14:58:50|465.01|462.71|465.13|462.83|465.2|462.9|464.99|462.69|23
1736261940000|2025-01-07 14:59:00|465.12|462.82|465.16|462.86|465.16|462.86|464.92|462.62|29
1736261950000|2025-01-07 14:59:10|465.15|462.85|464.5|462.2|465.15|462.85|464.38|462.08|18
1736261960000|2025-01-07 14:59:20|464.46|462.16|461.29|458.99|464.66|462.36|461.29|458.99|35
1736261970000|2025-01-07 14:59:30|461.24|458.94|461.48|459.18|461.76|459.46|460.76|458.46|30
1736261980000|2025-01-07 14:59:40|461.5|459.2|462.67|460.37|462.67|460.37|461.5|459.2|36
1736261990000|2025-01-07 14:59:50|462.68|460.38|462.86|460.56|463.08|460.78|462.66|460.36|28
1736262000000|2025-01-07 15:00:00|462.84|460.54|463.08|460.78|463.08|460.78|462.04|459.74|33
1736262010000|2025-01-07 15:00:10|463.11|460.81|462.85|460.55|463.41|461.11|462.73|460.43|35
1736262020000|2025-01-07 15:00:20|462.8|460.5|462.67|460.37|462.91|460.61|462.47|460.17|34
1736262030000|2025-01-07 15:00:30|462.69|460.39|462.8|460.5|462.8|460.5|462.28|459.98|30
1736262040000|2025-01-07 15:00:40|462.81|460.51|462.44|460.14|462.9|460.6|462.17|459.87|32
1736262050000|2025-01-07 15:00:50|462.43|460.13|461.98|459.68|462.44|460.14|461.98|459.68|33
1736262060000|2025-01-07 15:01:00|461.96|459.66|461.97|459.67|462.1|459.8|461.81|459.51|29
1736262070000|2025-01-07 15:01:10|461.99|459.69|461.95|459.65|462.09|459.79|461.81|459.51|21
1736262080000|2025-01-07 15:01:20|461.94|459.64|460.67|458.37|461.94|459.64|460.67|458.37|24
1736262090000|2025-01-07 15:01:30|460.66|458.36|460.56|458.26|460.66|458.36|460.11|457.81|36
1736262100000|2025-01-07 15:01:40|460.53|458.23|458.82|456.52|460.68|458.38|458.82|456.52|36
1736262110000|2025-01-07 15:01:50|458.83|456.53|458.26|455.96|458.88|456.58|457.59|455.29|31
1736262120000|2025-01-07 15:02:00|458.27|455.97|460.27|457.97|460.27|457.97|458.27|455.97|37
1736262130000|2025-01-07 15:02:10|460.45|458.15|460.58|458.28|461.04|458.74|460.25|457.95|37
1736262140000|2025-01-07 15:02:20|460.48|458.18|460.63|458.33|460.8|458.5|459.69|457.39|32
1736262150000|2025-01-07 15:02:30|460.43|458.13|460.86|458.56|461.09|458.79|460.41|458.11|21
1736262160000|2025-01-07 15:02:40|461.16|458.86|461.23|458.93|461.42|459.12|460.93|458.63|21
1736262170000|2025-01-07 15:02:50|461.49|459.19|461.73|459.43|461.73|459.43|461.49|459.19|8
1736262180000|2025-01-07 15:03:00|461.75|459.45|461.65|459.35|462.08|459.78|461.53|459.23|23
1736262190000|2025-01-07 15:03:10|461.55|459.25|460.9|458.6|461.55|459.25|460.83|458.53|35
1736262200000|2025-01-07 15:03:20|460.88|458.58|460.97|458.67|461.13|458.83|460.82|458.52|32
1736262210000|2025-01-07 15:03:30|460.94|458.64|460.52|458.22|460.94|458.64|460.38|458.08|31
1736262220000|2025-01-07 15:03:40|460.56|458.26|460.57|458.27|460.81|458.51|460.51|458.21|31
1736262230000|2025-01-07 15:03:50|460.43|458.13|461.64|459.34|461.64|459.34|460.43|458.13|35
1736262240000|2025-01-07 15:04:00|461.63|459.33|461.16|458.86|461.64|459.34|461.16|458.86|30
1736262250000|2025-01-07 15:04:10|461.1|458.8|460.59|458.29|461.16|458.86|460.47|458.17|18
1736262260000|2025-01-07 15:04:20|460.62|458.32|460.71|458.41|460.72|458.42|460.27|457.97|31
1736262270000|2025-01-07 15:04:30|460.67|458.37|460.91|458.61|461.09|458.79|460.6|458.3|31
1736262280000|2025-01-07 15:04:40|460.9|458.6|460.67|458.37|460.9|458.6|460.51|458.21|28
1736262290000|2025-01-07 15:04:50|460.73|458.43|460.6|458.3|461.27|458.97|460.6|458.3|36
1736262300000|2025-01-07 15:05:00|460.5|458.2|460.23|457.93|460.5|458.2|459.74|457.44|33
1736262310000|2025-01-07 15:05:10|460.2|457.9|459.34|457.04|460.2|457.9|459.34|457.04|33
1736262320000|2025-01-07 15:05:20|459.33|457.03|459.32|457.02|459.49|457.19|459|456.7|34
1736262330000|2025-01-07 15:05:30|459.28|456.98|457.81|455.51|459.28|456.98|457.75|455.45|33
1736262340000|2025-01-07 15:05:40|457.93|455.63|457.89|455.59|458.4|456.1|457.59|455.29|37
1736262350000|2025-01-07 15:05:50|458.06|455.76|458.18|455.88|458.6|456.3|458.04|455.74|38
1736262360000|2025-01-07 15:06:00|458.2|455.9|458.66|456.36|458.66|456.36|458.2|455.9|33
1736262370000|2025-01-07 15:06:10|458.71|456.41|459.77|457.47|459.78|457.48|458.71|456.41|39
1736262380000|2025-01-07 15:06:20|459.79|457.49|459.44|457.14|460.02|457.72|459.43|457.13|39
1736262390000|2025-01-07 15:06:30|459.43|457.13|458.78|456.48|459.44|457.14|458.43|456.13|34
1736262400000|2025-01-07 15:06:40|458.79|456.49|459|456.7|459.02|456.72|458.61|456.31|31
1736262410000|2025-01-07 15:06:50|458.92|456.62|458.59|456.29|459.03|456.73|458.57|456.27|30
1736262420000|2025-01-07 15:07:00|458.64|456.34|457.94|455.64|458.71|456.41|457.84|455.54|38
1736262430000|2025-01-07 15:07:10|457.88|455.58|456.99|454.69|458.08|455.78|456.94|454.64|31
1736262440000|2025-01-07 15:07:20|456.97|454.67|454.26|451.96|456.97|454.67|454.26|451.96|26
1736262450000|2025-01-07 15:07:30|454.31|452.01|452.62|450.32|454.34|452.04|452.62|450.32|34
1736262460000|2025-01-07 15:07:40|452.59|450.29|452.08|449.78|452.59|450.29|451.25|448.95|34
1736262470000|2025-01-07 15:07:50|452.07|449.77|452.9|450.6|453.17|450.87|451.54|449.24|32
1736262480000|2025-01-07 15:08:00|452.92|450.62|455.8|453.5|455.8|453.5|452.92|450.62|35
1736262490000|2025-01-07 15:08:10|455.89|453.59|456.13|453.83|456.35|454.05|455.72|453.42|34
1736262500000|2025-01-07 15:08:20|456.34|454.04|456.16|453.86|456.43|454.13|455.78|453.48|33
1736262510000|2025-01-07 15:08:30|456.13|453.83|456.01|453.71|456.22|453.92|455.65|453.35|32
1736262520000|2025-01-07 15:08:40|456.02|453.72|456.43|454.13|456.44|454.14|455.68|453.38|28
1736262530000|2025-01-07 15:08:50|456.4|454.1|455.96|453.66|456.44|454.14|455.8|453.5|30
1736262540000|2025-01-07 15:09:00|455.95|453.65|454.92|452.62|456.09|453.79|454.84|452.54|35
1736262550000|2025-01-07 15:09:10|454.86|452.56|451.92|449.62|454.86|452.56|451.63|449.33|31
1736262560000|2025-01-07 15:09:20|451.59|449.29|449.95|447.65|451.94|449.64|449.75|447.45|39
1736262570000|2025-01-07 15:09:30|449.94|447.64|451.55|449.25|451.55|449.25|449.94|447.64|30
1736262580000|2025-01-07 15:09:40|451.56|449.26|453.18|450.88|453.18|450.88|451.56|449.26|25
1736262590000|2025-01-07 15:09:50|453.4|451.1|453.79|451.49|453.8|451.5|453.4|451.1|22
1736262600000|2025-01-07 15:10:00|453.8|451.5|454.76|452.46|454.76|452.46|453.72|451.42|29
1736262610000|2025-01-07 15:10:10|454.75|452.45|454.68|452.38|454.75|452.45|454.18|451.88|32
1736262620000|2025-01-07 15:10:20|454.66|452.36|453.41|451.11|454.68|452.38|453.24|450.94|30
1736262630000|2025-01-07 15:10:30|453.36|451.06|451.95|449.65|453.36|451.06|451.68|449.38|37
1736262640000|2025-01-07 15:10:40|452.19|449.89|452.07|449.77|452.95|450.65|452.04|449.74|34
1736262650000|2025-01-07 15:10:50|451.68|449.38|451.84|449.54|451.84|449.54|449.76|447.46|37
1736262660000|2025-01-07 15:11:00|451.85|449.55|453.51|451.21|453.51|451.21|451.81|449.51|34
1736262670000|2025-01-07 15:11:10|453.52|451.22|453.8|451.5|453.8|451.5|453.51|451.21|24
1736262680000|2025-01-07 15:11:20|453.71|451.41|453.63|451.33|453.77|451.47|453.45|451.15|32
1736262690000|2025-01-07 15:11:30|453.67|451.37|453.58|451.28|453.8|451.5|453.45|451.15|27
1736262700000|2025-01-07 15:11:40|453.57|451.27|452.47|450.17|453.57|451.27|452.36|450.06|37
1736262710000|2025-01-07 15:11:50|452.51|450.21|452.11|449.81|452.89|450.59|451.94|449.64|36
1736262720000|2025-01-07 15:12:00|452.21|449.91|451.78|449.48|452.34|450.04|451.26|448.96|37
1736262730000|2025-01-07 15:12:10|451.84|449.54|451.59|449.29|452.48|450.18|451.56|449.26|39
1736262740000|2025-01-07 15:12:20|451.67|449.37|453.42|451.12|453.42|451.12|451.61|449.31|32
1736262750000|2025-01-07 15:12:30|453.27|450.97|453.1|450.8|453.61|451.31|453|450.7|28
1736262760000|2025-01-07 15:12:40|453.07|450.77|453.94|451.64|453.94|451.64|453.07|450.77|27
1736262770000|2025-01-07 15:12:50|453.9|451.6|453.47|451.17|453.94|451.64|453.35|451.05|29
1736262780000|2025-01-07 15:13:00|453.58|451.28|453.59|451.29|453.94|451.64|453.41|451.11|26
1736262790000|2025-01-07 15:13:10|453.61|451.31|453.37|451.07|453.73|451.43|453|450.7|32
1736262800000|2025-01-07 15:13:20|453.28|450.98|453.61|451.31|453.94|451.64|453.26|450.96|25
1736262810000|2025-01-07 15:13:30|453.65|451.35|453.41|451.11|453.87|451.57|453.41|451.11|33
1736262820000|2025-01-07 15:13:40|453.54|451.24|454.08|451.78|454.08|451.78|453.31|451.01|33
1736262830000|2025-01-07 15:13:50|454.22|451.92|453.97|451.67|454.22|451.92|453.92|451.62|13
1736262840000|2025-01-07 15:14:00|453.95|451.65|453.11|450.81|454.04|451.74|453.09|450.79|30
1736262850000|2025-01-07 15:14:10|453.05|450.75|452.42|450.12|453.12|450.82|452.42|450.12|39
1736262860000|2025-01-07 15:14:20|452.32|450.02|452.6|450.3|452.79|450.49|452.29|449.99|29
1736262870000|2025-01-07 15:14:30|452.49|450.19|452.31|450.01|452.91|450.61|452.27|449.97|35
1736262880000|2025-01-07 15:14:40|452.32|450.02|452.65|450.35|452.74|450.44|452.22|449.92|31
1736262890000|2025-01-07 15:14:50|452.7|450.4|452.59|450.29|453.3|451|452.48|450.18|33
1736262900000|2025-01-07 15:15:00|452.62|450.32|452.21|449.91|452.62|450.32|451.69|449.39|35
1736262910000|2025-01-07 15:15:10|452.2|449.9|451.9|449.6|452.41|450.11|451.45|449.15|32
1736262920000|2025-01-07 15:15:20|451.86|449.56|451|448.7|451.88|449.58|450.83|448.53|36
1736262930000|2025-01-07 15:15:30|450.7|448.4|450.52|448.22|451.19|448.89|450.31|448.01|34
1736262940000|2025-01-07 15:15:40|450.65|448.35|448.89|446.59|450.88|448.58|448.58|446.28|32
1736262950000|2025-01-07 15:15:50|448.85|446.55|446.33|444.03|448.96|446.66|445.99|443.69|36
1736262960000|2025-01-07 15:16:00|446.34|444.04|449.15|446.85|449.15|446.85|446.33|444.03|35
1736262970000|2025-01-07 15:16:10|449.16|446.86|451.05|448.75|451.05|448.75|449.16|446.86|31
1736262980000|2025-01-07 15:16:20|451.18|448.88|451.75|449.45|451.84|449.54|450.97|448.67|30
1736262990000|2025-01-07 15:16:30|451.76|449.46|451.83|449.53|451.84|449.54|451.51|449.21|27
1736263000000|2025-01-07 15:16:40|451.86|449.56|452.05|449.75|452.05|449.75|451.29|448.99|30
1736263010000|2025-01-07 15:16:50|452.09|449.79|451.62|449.32|452.4|450.1|451.6|449.3|34
1736263020000|2025-01-07 15:17:00|451.63|449.33|452.06|449.76|452.16|449.86|451.29|448.99|29
1736263030000|2025-01-07 15:17:10|452.07|449.77|452.2|449.9|452.62|450.32|452.07|449.77|34
1736263040000|2025-01-07 15:17:20|452.24|449.94|451.63|449.33|452.3|450|451.5|449.2|34
1736263050000|2025-01-07 15:17:30|451.62|449.32|450.68|448.38|451.62|449.32|450.68|448.38|36
1736263060000|2025-01-07 15:17:40|450.64|448.34|450.71|448.41|451.03|448.73|450.63|448.33|35
1736263070000|2025-01-07 15:17:50|450.68|448.38|450.78|448.48|450.8|448.5|450.16|447.86|31
1736263080000|2025-01-07 15:18:00|450.77|448.47|451.12|448.82|451.19|448.89|450.32|448.02|36
1736263090000|2025-01-07 15:18:10|451.13|448.83|451.82|449.52|451.88|449.58|451.13|448.83|39
1736263100000|2025-01-07 15:18:20|451.78|449.48|451.5|449.2|451.92|449.62|451.4|449.1|36
1736263110000|2025-01-07 15:18:30|451.46|449.16|450.95|448.65|451.46|449.16|450.71|448.41|36
1736263120000|2025-01-07 15:18:40|450.98|448.68|451.51|449.21|451.51|449.21|450.62|448.32|34
1736263130000|2025-01-07 15:18:50|451.56|449.26|451.13|448.83|451.82|449.52|451.13|448.83|29
1736263140000|2025-01-07 15:19:00|450.99|448.69|450.24|447.94|451.14|448.84|450.24|447.94|34
1736263150000|2025-01-07 15:19:10|450.23|447.93|450.6|448.3|450.65|448.35|449.56|447.26|34
1736263160000|2025-01-07 15:19:20|450.61|448.31|451.07|448.77|451.43|449.13|450.55|448.25|36
1736263170000|2025-01-07 15:19:30|451.16|448.86|451.79|449.49|451.79|449.49|451.16|448.86|32
1736263180000|2025-01-07 15:19:40|451.94|449.64|452.65|450.35|452.78|450.48|451.94|449.64|32
1736263190000|2025-01-07 15:19:50|452.66|450.36|453.08|450.78|453.08|450.78|452.66|450.36|33
1736263200000|2025-01-07 15:20:00|453.13|450.83|452.52|450.22|453.21|450.91|452.52|450.22|31
1736263210000|2025-01-07 15:20:10|452.44|450.14|453.17|450.87|453.17|450.87|452.44|450.14|34
1736263220000|2025-01-07 15:20:20|453.18|450.88|452.94|450.64|453.58|451.28|452.94|450.64|33
1736263230000|2025-01-07 15:20:30|452.9|450.6|451.93|449.63|453.03|450.73|451.83|449.53|36
1736263240000|2025-01-07 15:20:40|451.87|449.57|451.68|449.38|451.87|449.57|451.28|448.98|35
1736263250000|2025-01-07 15:20:50|451.72|449.42|452.23|449.93|452.23|449.93|451.56|449.26|36
1736263260000|2025-01-07 15:21:00|452.24|449.94|452.05|449.75|452.25|449.95|451.74|449.44|31
1736263270000|2025-01-07 15:21:10|452.03|449.73|451.86|449.56|452.03|449.73|451.65|449.35|36
1736263280000|2025-01-07 15:21:20|451.88|449.58|451.42|449.12|452.05|449.75|451.36|449.06|38
1736263290000|2025-01-07 15:21:30|451.58|449.28|451.35|449.05|451.75|449.45|451.29|448.99|35
1736263300000|2025-01-07 15:21:40|451.39|449.09|451.02|448.72|451.39|449.09|450.75|448.45|28
1736263310000|2025-01-07 15:21:50|451|448.7|450.98|448.68|451.07|448.77|450.71|448.41|40
1736263320000|2025-01-07 15:22:00|450.97|448.67|450.91|448.61|451.14|448.84|450.11|447.81|38
1736263330000|2025-01-07 15:22:10|450.9|448.6|451.42|449.12|451.63|449.33|450.61|448.31|35
1736263340000|2025-01-07 15:22:20|451.36|449.06|451.55|449.25|451.93|449.63|451.15|448.85|38
1736263350000|2025-01-07 15:22:30|451.66|449.36|450.51|448.21|451.66|449.36|450.39|448.09|35
1736263360000|2025-01-07 15:22:40|450.49|448.19|450.51|448.21|450.71|448.41|450.11|447.81|33
1736263370000|2025-01-07 15:22:50|450.56|448.26|450.73|448.43|450.73|448.43|450.42|448.12|33
1736263380000|2025-01-07 15:23:00|450.76|448.46|451.22|448.92|451.29|448.99|450.75|448.45|28
1736263390000|2025-01-07 15:23:10|451.23|448.93|450.97|448.67|451.29|448.99|450.97|448.67|32
1736263400000|2025-01-07 15:23:20|450.84|448.54|451.41|449.11|451.71|449.41|450.71|448.41|34
1736263410000|2025-01-07 15:23:30|451.39|449.09|451.06|448.76|451.52|449.22|450.76|448.46|36
1736263420000|2025-01-07 15:23:40|450.98|448.68|451.08|448.78|451.08|448.78|450.36|448.06|32
1736263430000|2025-01-07 15:23:50|451.13|448.83|450.87|448.57|451.38|449.08|450.85|448.55|36
1736263440000|2025-01-07 15:24:00|450.89|448.59|451.09|448.79|451.09|448.79|450.65|448.35|37
1736263450000|2025-01-07 15:24:10|451|448.7|451.66|449.36|451.66|449.36|451|448.7|28
1736263460000|2025-01-07 15:24:20|451.71|449.41|451.9|449.6|452.21|449.91|451.71|449.41|19
1736263470000|2025-01-07 15:24:30|451.97|449.67|451.87|449.57|452.03|449.73|451.62|449.32|38
1736263480000|2025-01-07 15:24:40|451.92|449.62|451.49|449.19|451.96|449.66|451.31|449.01|35
1736263490000|2025-01-07 15:24:50|451.47|449.17|451.6|449.3|451.86|449.56|451.37|449.07|34
1736263500000|2025-01-07 15:25:00|451.63|449.33|452|449.7|452.15|449.85|451.3|449|30
1736263510000|2025-01-07 15:25:10|452.05|449.75|452.12|449.82|452.15|449.85|451.82|449.52|38
1736263520000|2025-01-07 15:25:20|452.15|449.85|452.25|449.95|452.25|449.95|452.14|449.84|8
1736263530000|2025-01-07 15:25:30|452.21|449.91|451.5|449.2|452.21|449.91|451.24|448.94|22
1736263540000|2025-01-07 15:25:40|451.51|449.21|451.78|449.48|451.87|449.57|451.41|449.11|27
1736263550000|2025-01-07 15:25:50|451.8|449.5|452.19|449.89|452.25|449.95|451.79|449.49|19
1736263560000|2025-01-07 15:26:00|452.15|449.85|452.21|449.91|452.25|449.95|451.9|449.6|30
1736263570000|2025-01-07 15:26:10|452.2|449.9|452.63|450.33|452.63|450.33|451.86|449.56|35
1736263580000|2025-01-07 15:26:20|452.79|450.49|452.74|450.44|452.79|450.49|452.34|450.04|32
1736263590000|2025-01-07 15:26:30|452.79|450.49|453.31|451.01|453.34|451.04|452.79|450.49|16
1736263600000|2025-01-07 15:26:40|453.47|451.17|453.62|451.32|453.85|451.55|453.47|451.17|24
1736263610000|2025-01-07 15:26:50|453.63|451.33|453.74|451.44|453.81|451.51|453.25|450.95|28
1736263620000|2025-01-07 15:27:00|453.71|451.41|453.12|450.82|453.78|451.48|453.08|450.78|33
1736263630000|2025-01-07 15:27:10|453.24|450.94|453.46|451.16|453.59|451.29|453.08|450.78|31
1736263640000|2025-01-07 15:27:20|453.45|451.15|453.2|450.9|453.46|451.16|453.09|450.79|31
1736263650000|2025-01-07 15:27:30|453.12|450.82|452.9|450.6|453.21|450.91|452.64|450.34|23
1736263660000|2025-01-07 15:27:40|452.97|450.67|452.95|450.65|453.04|450.74|452.88|450.58|24
1736263670000|2025-01-07 15:27:50|452.97|450.67|453.05|450.75|453.08|450.78|452.82|450.52|27
1736263680000|2025-01-07 15:28:00|452.98|450.68|452.45|450.15|452.98|450.68|452.42|450.12|28
1736263690000|2025-01-07 15:28:10|452.42|450.12|452.36|450.06|452.42|450.12|451.99|449.69|28
1736263700000|2025-01-07 15:28:20|452.35|450.05|452.14|449.84|452.42|450.12|452.1|449.8|29
1736263710000|2025-01-07 15:28:30|452.16|449.86|452.03|449.73|452.18|449.88|451.95|449.65|25
1736263720000|2025-01-07 15:28:40|452.15|449.85|452.12|449.82|452.28|449.98|451.94|449.64|35
1736263730000|2025-01-07 15:28:50|452.09|449.79|451.72|449.42|452.09|449.79|451.72|449.42|32
1736263740000|2025-01-07 15:29:00|451.71|449.41|452.1|449.8|452.1|449.8|451.5|449.2|34
1736263750000|2025-01-07 15:29:10|452.11|449.81|452.18|449.88|452.36|450.06|452.04|449.74|30
1736263760000|2025-01-07 15:29:20|452.19|449.89|452.02|449.72|452.27|449.97|452.01|449.71|29
1736263770000|2025-01-07 15:29:30|452.01|449.71|452.11|449.81|452.2|449.9|451.9|449.6|26
1736263780000|2025-01-07 15:29:40|452.12|449.82|452.16|449.86|452.16|449.86|451.93|449.63|26
1736263790000|2025-01-07 15:29:50|452.25|449.95|452.25|449.95|452.36|450.06|452.23|449.93|16
1736263800000|2025-01-07 15:30:00|452.2|449.9|452.27|449.97|452.32|450.02|452.16|449.86|18
1736263810000|2025-01-07 15:30:10|452.26|449.96|452.5|450.2|452.59|450.29|452.22|449.92|15
1736263820000|2025-01-07 15:30:20|452.51|450.21|452.63|450.33|453.14|450.84|452.51|450.21|23
1736263830000|2025-01-07 15:30:30|452.7|450.4|453.12|450.82|453.12|450.82|452.66|450.36|14
1736263840000|2025-01-07 15:30:40|453.18|450.88|453.23|450.93|453.54|451.24|453.18|450.88|17
1736263850000|2025-01-07 15:30:50|453.24|450.94|453.32|451.02|453.43|451.13|453.18|450.88|26
1736263860000|2025-01-07 15:31:00|453.33|451.03|452.74|450.44|453.35|451.05|452.74|450.44|23
1736263870000|2025-01-07 15:31:10|452.55|450.25|452.95|450.65|452.95|450.65|452.55|450.25|28
1736263880000|2025-01-07 15:31:20|452.92|450.62|452.63|450.33|453.08|450.78|452.62|450.32|28
1736263890000|2025-01-07 15:31:30|452.65|450.35|452.55|450.25|452.99|450.69|452.55|450.25|34
1736263900000|2025-01-07 15:31:40|452.53|450.23|452.7|450.4|452.95|450.65|452.43|450.13|31
1736263910000|2025-01-07 15:31:50|452.67|450.37|452.54|450.24|452.71|450.41|452.5|450.2|33
1736263920000|2025-01-07 15:32:00|452.53|450.23|452.27|449.97|452.63|450.33|452.27|449.97|36
1736263930000|2025-01-07 15:32:10|452.22|449.92|451.79|449.49|452.22|449.92|451.75|449.45|32
1736263940000|2025-01-07 15:32:20|451.72|449.42|452.59|450.29|452.65|450.35|451.72|449.42|36
1736263950000|2025-01-07 15:32:30|452.6|450.3|452.81|450.51|453.02|450.72|452.53|450.23|30
1736263960000|2025-01-07 15:32:40|452.84|450.54|452.06|449.76|452.84|450.54|452.06|449.76|28
1736263970000|2025-01-07 15:32:50|452.08|449.78|451.69|449.39|452.27|449.97|451.69|449.39|35
1736263980000|2025-01-07 15:33:00|451.89|449.59|451.67|449.37|451.89|449.59|451.62|449.32|32
1736263990000|2025-01-07 15:33:10|451.7|449.4|452.06|449.76|452.25|449.95|451.7|449.4|32
1736264000000|2025-01-07 15:33:20|452.05|449.75|452.23|449.93|452.31|450.01|452.02|449.72|22
1736264010000|2025-01-07 15:33:30|452.22|449.92|451.88|449.58|452.24|449.94|451.88|449.58|32
1736264020000|2025-01-07 15:33:40|451.89|449.59|451.95|449.65|452.19|449.89|451.77|449.47|30
1736264030000|2025-01-07 15:33:50|451.91|449.61|451.52|449.22|451.91|449.61|451.51|449.21|31
1736264040000|2025-01-07 15:34:00|451.44|449.14|451.59|449.29|451.67|449.37|451.36|449.06|31
1736264050000|2025-01-07 15:34:10|451.56|449.26|451.62|449.32|451.71|449.41|451.47|449.17|29
1736264060000|2025-01-07 15:34:20|451.61|449.31|451.3|449|451.77|449.47|451.26|448.96|37
1736264070000|2025-01-07 15:34:30|451.44|449.14|450.17|447.87|451.54|449.24|450.08|447.78|32
1736264080000|2025-01-07 15:34:40|450.23|447.93|450.12|447.82|450.28|447.98|450.09|447.79|32
1736264090000|2025-01-07 15:34:50|450.1|447.8|450.12|447.82|450.22|447.92|450.07|447.77|26
1736264100000|2025-01-07 15:35:00|450.14|447.84|450.5|448.2|450.6|448.3|450.09|447.79|25
1736264110000|2025-01-07 15:35:10|450.49|448.19|450.07|447.77|450.49|448.19|450.07|447.77|20
1736264120000|2025-01-07 15:35:20|450.08|447.78|449.37|447.07|450.08|447.78|449.24|446.94|22
1736264130000|2025-01-07 15:35:30|449.41|447.11|449.38|447.08|449.54|447.24|449.17|446.87|33
1736264140000|2025-01-07 15:35:40|449.33|447.03|449.26|446.96|449.56|447.26|449.24|446.94|28
1736264150000|2025-01-07 15:35:50|449.27|446.97|449.42|447.12|449.64|447.34|449.27|446.97|30
1736264160000|2025-01-07 15:36:00|449.41|447.11|449.75|447.45|449.77|447.47|449.31|447.01|35
1736264170000|2025-01-07 15:36:10|449.79|447.49|449.54|447.24|450.1|447.8|449.54|447.24|36
1736264180000|2025-01-07 15:36:20|449.48|447.18|449.43|447.13|449.5|447.2|449.05|446.75|38
1736264190000|2025-01-07 15:36:30|449.48|447.18|449.46|447.16|449.63|447.33|449.21|446.91|33
1736264200000|2025-01-07 15:36:40|449.48|447.18|449.79|447.49|449.79|447.49|449.31|447.01|31
1736264210000|2025-01-07 15:36:50|449.72|447.42|449.66|447.36|449.76|447.46|449.48|447.18|35
1736264220000|2025-01-07 15:37:00|449.68|447.38|450.02|447.72|450.18|447.88|449.59|447.29|33
1736264230000|2025-01-07 15:37:10|450.04|447.74|449.94|447.64|450.23|447.93|449.64|447.34|29
1736264240000|2025-01-07 15:37:20|449.87|447.57|449.85|447.55|449.87|447.57|449.54|447.24|31
1736264250000|2025-01-07 15:37:30|449.93|447.63|449.63|447.33|449.95|447.65|449.63|447.33|30
1736264260000|2025-01-07 15:37:40|449.64|447.34|449.18|446.88|449.65|447.35|449.18|446.88|31
1736264270000|2025-01-07 15:37:50|449.26|446.96|449.41|447.11|449.47|447.17|449.19|446.89|39
1736264280000|2025-01-07 15:38:00|449.5|447.2|449.05|446.75|449.57|447.27|449.05|446.75|23
1736264290000|2025-01-07 15:38:10|449.11|446.81|449.24|446.94|449.32|447.02|449.05|446.75|18
1736264300000|2025-01-07 15:38:20|449.28|446.98|449.05|446.75|449.28|446.98|449.05|446.75|25
1736264310000|2025-01-07 15:38:30|449.13|446.83|449.05|446.75|449.13|446.83|449.05|446.75|16
1736264320000|2025-01-07 15:38:40|449.18|446.88|449.05|446.75|449.18|446.88|449.05|446.75|6
1736264340000|2025-01-07 15:39:00|449.03|446.73|448.78|446.48|449.03|446.73|448.78|446.48|8
1736264350000|2025-01-07 15:39:10|448.56|446.26|448.26|445.96|448.56|446.26|447.87|445.57|30
1736264360000|2025-01-07 15:39:20|448.34|446.04|447.27|444.97|448.68|446.38|447.27|444.97|37
1736264370000|2025-01-07 15:39:30|447.07|444.77|447.62|445.32|447.62|445.32|446.47|444.17|29
1736264380000|2025-01-07 15:39:40|447.64|445.34|447.47|445.17|447.83|445.53|447.13|444.83|30
1736264390000|2025-01-07 15:39:50|447.53|445.23|447.18|444.88|447.53|445.23|446.94|444.64|34
1736264400000|2025-01-07 15:40:00|447.1|444.8|448|445.7|448.25|445.95|447.1|444.8|33
1736264410000|2025-01-07 15:40:10|448.03|445.73|448.28|445.98|448.34|446.04|447.92|445.62|35
1736264420000|2025-01-07 15:40:20|448.3|446|448.18|445.88|448.3|446|447.98|445.68|31
1736264430000|2025-01-07 15:40:30|448.19|445.89|448.09|445.79|448.27|445.97|447.97|445.67|30
1736264440000|2025-01-07 15:40:40|448.04|445.74|448.17|445.87|448.19|445.89|448|445.7|21
1736264450000|2025-01-07 15:40:50|448.1|445.8|448.07|445.77|448.2|445.9|447.82|445.52|28
1736264460000|2025-01-07 15:41:00|448.08|445.78|447.39|445.09|448.11|445.81|446.99|444.69|39
1736264470000|2025-01-07 15:41:10|447.4|445.1|447.46|445.16|447.48|445.18|447.22|444.92|38
1736264480000|2025-01-07 15:41:20|447.49|445.19|447.41|445.11|447.49|445.19|446.99|444.69|38
1736264490000|2025-01-07 15:41:30|447.4|445.1|448.23|445.93|448.23|445.93|447.19|444.89|34
1736264500000|2025-01-07 15:41:40|448.21|445.91|448.07|445.77|448.21|445.91|447.93|445.63|29
1736264510000|2025-01-07 15:41:50|448.02|445.72|447.98|445.68|448.15|445.85|447.71|445.41|32
1736264520000|2025-01-07 15:42:00|447.94|445.64|447.26|444.96|448.04|445.74|447.26|444.96|16
1736264530000|2025-01-07 15:42:10|447.35|445.05|446.83|444.53|447.53|445.23|446.83|444.53|32
1736264540000|2025-01-07 15:42:20|446.81|444.51|445.54|443.24|447.02|444.72|445.54|443.24|33
1736264550000|2025-01-07 15:42:30|445.46|443.16|444.89|442.59|445.46|443.16|444.34|442.04|33
1736264560000|2025-01-07 15:42:40|444.99|442.69|443.73|441.43|445.5|443.2|443.73|441.43|31
1736264570000|2025-01-07 15:42:50|443.5|441.2|443.82|441.52|444.41|442.11|442.9|440.6|34
1736264580000|2025-01-07 15:43:00|443.43|441.13|444.94|442.64|444.94|442.64|442.94|440.64|31
1736264590000|2025-01-07 15:43:10|445.04|442.74|446.14|443.84|446.14|443.84|445.03|442.73|37
1736264600000|2025-01-07 15:43:20|446.08|443.78|445.31|443.01|446.08|443.78|445.22|442.92|35
1736264610000|2025-01-07 15:43:30|445.34|443.04|445.12|442.82|445.34|443.04|444.31|442.01|34
1736264620000|2025-01-07 15:43:40|445.14|442.84|444.76|442.46|445.18|442.88|444.63|442.33|27
1736264630000|2025-01-07 15:43:50|444.77|442.47|445.78|443.48|445.83|443.53|444.74|442.44|26
1736264640000|2025-01-07 15:44:00|445.76|443.46|445.73|443.43|446.06|443.76|445.73|443.43|31
1736264650000|2025-01-07 15:44:10|445.6|443.3|445.8|443.5|445.8|443.5|445.11|442.81|30
1736264660000|2025-01-07 15:44:20|445.83|443.53|445.56|443.26|445.83|443.53|445.15|442.85|32
1736264670000|2025-01-07 15:44:30|445.55|443.25|445.95|443.65|445.98|443.68|445.37|443.07|30
1736264680000|2025-01-07 15:44:40|446.02|443.72|445.68|443.38|446.12|443.82|445.68|443.38|32
1736264690000|2025-01-07 15:44:50|445.71|443.41|445.12|442.82|445.75|443.45|444.98|442.68|26
1736264700000|2025-01-07 15:45:00|444.92|442.62|443.9|441.6|444.92|442.62|443.49|441.19|22
1736264710000|2025-01-07 15:45:10|443.96|441.66|442.48|440.18|444.21|441.91|442.48|440.18|34
1736264720000|2025-01-07 15:45:20|442.46|440.16|444.78|442.48|444.78|442.48|442.43|440.13|36
1736264730000|2025-01-07 15:45:30|444.77|442.47|444.29|441.99|445.23|442.93|444.29|441.99|38
1736264740000|2025-01-07 15:45:40|444.16|441.86|444.46|442.16|444.46|442.16|444.01|441.71|27
1736264750000|2025-01-07 15:45:50|444.51|442.21|445.16|442.86|445.18|442.88|444.51|442.21|33
1736264760000|2025-01-07 15:46:00|445.14|442.84|444.66|442.36|445.31|443.01|444.34|442.04|38
1736264770000|2025-01-07 15:46:10|444.74|442.44|445.39|443.09|445.39|443.09|444.74|442.44|36
1736264780000|2025-01-07 15:46:20|445.49|443.19|445.76|443.46|445.78|443.48|445.42|443.12|37
1736264790000|2025-01-07 15:46:30|445.66|443.36|445.99|443.69|445.99|443.69|445.38|443.08|37
1736264800000|2025-01-07 15:46:40|446.05|443.75|446.41|444.11|446.41|444.11|445.9|443.6|27
1736264810000|2025-01-07 15:46:50|446.58|444.28|447.51|445.21|447.62|445.32|446.58|444.28|31
1736264820000|2025-01-07 15:47:00|447.48|445.18|446.84|444.54|447.52|445.22|446.84|444.54|33
1736264830000|2025-01-07 15:47:10|446.82|444.52|446.16|443.86|446.82|444.52|445.99|443.69|37
1736264840000|2025-01-07 15:47:20|446.31|444.01|446.76|444.46|446.76|444.46|446.03|443.73|33
1736264850000|2025-01-07 15:47:30|446.64|444.34|446.25|443.95|446.65|444.35|446.25|443.95|35
1736264860000|2025-01-07 15:47:40|446.24|443.94|446.71|444.41|446.83|444.53|446.24|443.94|33
1736264870000|2025-01-07 15:47:50|446.78|444.48|446.39|444.09|446.89|444.59|446.39|444.09|33
1736264880000|2025-01-07 15:48:00|446.37|444.07|445.91|443.61|446.37|444.07|445.7|443.4|39
1736264890000|2025-01-07 15:48:10|446|443.7|446.64|444.34|446.64|444.34|445.69|443.39|36
1736264900000|2025-01-07 15:48:20|446.68|444.38|447.05|444.75|447.06|444.76|446.63|444.33|38
1736264910000|2025-01-07 15:48:30|446.96|444.66|447|444.7|447.01|444.71|446.6|444.3|30
1736264920000|2025-01-07 15:48:40|446.91|444.61|446.99|444.69|447.2|444.9|446.87|444.57|35
1736264930000|2025-01-07 15:48:50|447.02|444.72|447.43|445.13|447.46|445.16|447.02|444.72|36
1736264940000|2025-01-07 15:49:00|447.56|445.26|448.04|445.74|448.12|445.82|447.52|445.22|31
1736264950000|2025-01-07 15:49:10|448.06|445.76|448.13|445.83|448.13|445.83|447.78|445.48|30
1736264960000|2025-01-07 15:49:20|448.12|445.82|448.13|445.83|448.13|445.83|448.03|445.73|13
1736264970000|2025-01-07 15:49:30|448.04|445.74|448.07|445.77|448.1|445.8|447.87|445.57|18
1736264980000|2025-01-07 15:49:40|448.09|445.79|448.45|446.15|448.45|446.15|448.09|445.79|17
1736265000000|2025-01-07 15:50:00|448.3|446|448.04|445.74|448.45|446.15|448|445.7|23
1736265010000|2025-01-07 15:50:10|448.06|445.76|447.98|445.68|448.15|445.85|447.98|445.68|32
1736265020000|2025-01-07 15:50:20|447.94|445.64|447.92|445.62|447.94|445.64|447.75|445.45|27
1736265030000|2025-01-07 15:50:30|447.93|445.63|448.26|445.96|448.45|446.15|447.93|445.63|32
1736265040000|2025-01-07 15:50:40|448.29|445.99|448.45|446.15|448.45|446.15|448.29|445.99|10
1736265050000|2025-01-07 15:50:50|448.55|446.25|448.68|446.38|448.68|446.38|448.55|446.25|3
1736265060000|2025-01-07 15:51:00|448.66|446.36|448.74|446.44|448.75|446.45|448.54|446.24|26
1736265070000|2025-01-07 15:51:10|448.75|446.45|448.71|446.41|448.76|446.46|448.68|446.38|21
1736265080000|2025-01-07 15:51:20|448.73|446.43|449.28|446.98|449.28|446.98|448.73|446.43|12
1736265090000|2025-01-07 15:51:30|449.29|446.99|449.19|446.89|449.29|446.99|449.01|446.71|22
1736265100000|2025-01-07 15:51:40|449.18|446.88|449.31|447.01|449.31|447.01|449.1|446.8|20
1736265110000|2025-01-07 15:51:50|449.27|446.97|449.31|447.01|449.31|447.01|449.27|446.97|4
1736265120000|2025-01-07 15:52:00|449.28|446.98|449.31|447.01|449.31|447.01|449.26|446.96|4
1736265130000|2025-01-07 15:52:10|449.33|447.03|450.09|447.79|450.09|447.79|449.33|447.03|6
1736265140000|2025-01-07 15:52:20|450.19|447.89|450.34|448.04|450.61|448.31|449.88|447.58|32
1736265150000|2025-01-07 15:52:30|450.33|448.03|450.22|447.92|450.4|448.1|450.16|447.86|24
1736265160000|2025-01-07 15:52:40|450.26|447.96|450.43|448.13|450.48|448.18|450.2|447.9|29
1736265170000|2025-01-07 15:52:50|450.44|448.14|450.52|448.22|450.52|448.22|450.28|447.98|31
1736265180000|2025-01-07 15:53:00|450.51|448.21|450.23|447.93|450.57|448.27|450.16|447.86|29
1736265190000|2025-01-07 15:53:10|450.24|447.94|449.75|447.45|450.25|447.95|449.73|447.43|20
1736265200000|2025-01-07 15:53:20|449.76|447.46|449.43|447.13|449.8|447.5|449.35|447.05|30
1736265210000|2025-01-07 15:53:30|449.38|447.08|449.35|447.05|449.44|447.14|449.25|446.95|33
1736265220000|2025-01-07 15:53:40|449.3|447|449.27|446.97|449.4|447.1|449.27|446.97|28
1736265230000|2025-01-07 15:53:50|449.28|446.98|449.36|447.06|449.4|447.1|449.28|446.98|26
1736265240000|2025-01-07 15:54:00|449.3|447|449.52|447.22|449.68|447.38|449.09|446.79|34
1736265250000|2025-01-07 15:54:10|449.59|447.29|449.9|447.6|449.93|447.63|449.59|447.29|32
1736265260000|2025-01-07 15:54:20|449.94|447.64|449.78|447.48|450.07|447.77|449.78|447.48|30
1736265270000|2025-01-07 15:54:30|449.77|447.47|449.61|447.31|449.84|447.54|449.58|447.28|29
1736265280000|2025-01-07 15:54:40|449.6|447.3|449.27|446.97|449.6|447.3|449.26|446.96|24
1736265290000|2025-01-07 15:54:50|449.26|446.96|449.36|447.06|449.4|447.1|449.15|446.85|29
1736265300000|2025-01-07 15:55:00|449.38|447.08|449.56|447.26|449.82|447.52|449.35|447.05|36
1736265310000|2025-01-07 15:55:10|449.51|447.21|449.44|447.14|449.51|447.21|449.11|446.81|33
1736265320000|2025-01-07 15:55:20|449.42|447.12|449.59|447.29|449.78|447.48|449.39|447.09|31
1736265330000|2025-01-07 15:55:30|449.6|447.3|450.03|447.73|450.03|447.73|449.6|447.3|35
1736265340000|2025-01-07 15:55:40|449.97|447.67|449.86|447.56|450.07|447.77|449.8|447.5|31
1736265350000|2025-01-07 15:55:50|449.88|447.58|449.67|447.37|449.88|447.58|449.65|447.35|30
1736265360000|2025-01-07 15:56:00|449.7|447.4|450.12|447.82|450.17|447.87|449.61|447.31|33
1736265370000|2025-01-07 15:56:10|450.04|447.74|449.64|447.34|450.06|447.76|449.62|447.32|27
1736265380000|2025-01-07 15:56:20|449.65|447.35|449.63|447.33|449.72|447.42|449.52|447.22|22
1736265390000|2025-01-07 15:56:30|449.61|447.31|449.47|447.17|449.63|447.33|449.44|447.14|20
1736265400000|2025-01-07 15:56:40|449.46|447.16|449.49|447.19|449.49|447.19|449.31|447.01|30
1736265410000|2025-01-07 15:56:50|449.48|447.18|449.76|447.46|449.78|447.48|449.48|447.18|24
1736265420000|2025-01-07 15:57:00|449.75|447.45|449.56|447.26|449.75|447.45|449.35|447.05|29
1736265430000|2025-01-07 15:57:10|449.57|447.27|449.37|447.07|449.57|447.27|449.32|447.02|30
1736265440000|2025-01-07 15:57:20|449.34|447.04|449.52|447.22|449.53|447.23|449.19|446.89|32
1736265450000|2025-01-07 15:57:30|449.5|447.2|449.33|447.03|449.59|447.29|449.17|446.87|30
1736265460000|2025-01-07 15:57:40|449.39|447.09|449.56|447.26|449.56|447.26|449.29|446.99|24
1736265470000|2025-01-07 15:57:50|449.59|447.29|449.24|446.94|449.59|447.29|449.2|446.9|28
1736265480000|2025-01-07 15:58:00|449.22|446.92|448.78|446.48|449.24|446.94|448.74|446.44|29
1736265490000|2025-01-07 15:58:10|448.8|446.5|448.81|446.51|448.86|446.56|448.72|446.42|31
1736265500000|2025-01-07 15:58:20|448.85|446.55|448.62|446.32|448.93|446.63|448.62|446.32|25
1736265510000|2025-01-07 15:58:30|448.64|446.34|448.85|446.55|448.91|446.61|448.64|446.34|28
1736265520000|2025-01-07 15:58:40|448.83|446.53|449.04|446.74|449.04|446.74|448.76|446.46|25
1736265530000|2025-01-07 15:58:50|449.05|446.75|449.1|446.8|449.18|446.88|449.05|446.75|18
1736265540000|2025-01-07 15:59:00|449.09|446.79|448.81|446.51|449.1|446.8|448.74|446.44|26
1736265550000|2025-01-07 15:59:10|448.82|446.52|448.58|446.28|448.9|446.6|448.58|446.28|18
1736265560000|2025-01-07 15:59:20|448.56|446.26|448.62|446.32|448.68|446.38|448.54|446.24|19
1736265570000|2025-01-07 15:59:30|448.61|446.31|448.6|446.3|448.66|446.36|448.55|446.25|21
1736265580000|2025-01-07 15:59:40|448.59|446.29|448.39|446.09|448.64|446.34|448.39|446.09|22
1736265590000|2025-01-07 15:59:50|448.37|446.07|448.25|445.95|448.4|446.1|448.25|445.95|21
1736265600000|2025-01-07 16:00:00|447.95|445.65|447.58|445.28|447.95|445.65|447.53|445.23|18
1736265610000|2025-01-07 16:00:10|447.57|445.27|447.16|444.86|447.57|445.27|447.11|444.81|22
1736265620000|2025-01-07 16:00:20|447.06|444.76|446.35|444.05|447.06|444.76|446.26|443.96|26
1736265630000|2025-01-07 16:00:30|446.34|444.04|445.8|443.5|446.45|444.15|445.8|443.5|34
1736265640000|2025-01-07 16:00:40|445.77|443.47|445.06|442.76|445.77|443.47|445.06|442.76|33
1736265650000|2025-01-07 16:00:50|445.07|442.77|445.06|442.76|445.36|443.06|445.06|442.76|18
1736265660000|2025-01-07 16:01:00|445.14|442.84|446.76|444.46|446.76|444.46|445.14|442.84|29
1736265670000|2025-01-07 16:01:10|446.75|444.45|446.46|444.16|446.8|444.5|446.37|444.07|34
1736265680000|2025-01-07 16:01:20|446.49|444.19|446.9|444.6|447.16|444.86|446.49|444.19|31
1736265690000|2025-01-07 16:01:30|446.71|444.41|447.29|444.99|447.29|444.99|446.7|444.4|21
1736265700000|2025-01-07 16:01:40|447.26|444.96|447.62|445.32|447.74|445.44|447.25|444.95|12
1736265710000|2025-01-07 16:01:50|447.67|445.37|447.69|445.39|447.7|445.4|447.56|445.26|26
1736265720000|2025-01-07 16:02:00|447.75|445.45|447.72|445.42|448.02|445.72|447.56|445.26|31
1736265730000|2025-01-07 16:02:10|447.64|445.34|447.11|444.81|447.64|445.34|446.86|444.56|32
1736265740000|2025-01-07 16:02:20|447.07|444.77|446.75|444.45|447.18|444.88|446.62|444.32|34
1736265750000|2025-01-07 16:02:30|446.71|444.41|446.64|444.34|446.79|444.49|446.56|444.26|30
1736265760000|2025-01-07 16:02:40|446.67|444.37|446.65|444.35|446.77|444.47|446.54|444.24|30
1736265770000|2025-01-07 16:02:50|446.69|444.39|447.29|444.99|447.29|444.99|446.68|444.38|24
1736265780000|2025-01-07 16:03:00|447.33|445.03|447.33|445.03|447.51|445.21|447.28|444.98|28
1736265790000|2025-01-07 16:03:10|447.32|445.02|447.32|445.02|447.57|445.27|447.21|444.91|30
1736265800000|2025-01-07 16:03:20|447.33|445.03|446.82|444.52|447.33|445.03|446.77|444.47|29
1736265810000|2025-01-07 16:03:30|446.84|444.54|447.06|444.76|447.28|444.98|446.83|444.53|33
1736265820000|2025-01-07 16:03:40|447.04|444.74|446.63|444.33|447.15|444.85|446.6|444.3|35
1736265830000|2025-01-07 16:03:50|446.64|444.34|446.72|444.42|446.76|444.46|446.54|444.24|32
1736265840000|2025-01-07 16:04:00|446.71|444.41|446.96|444.66|446.96|444.66|446.5|444.2|14
1736265850000|2025-01-07 16:04:10|447.25|444.95|447.64|445.34|447.64|445.34|447.25|444.95|26
1736265860000|2025-01-07 16:04:20|447.68|445.38|447.57|445.27|447.93|445.63|447.57|445.27|32
1736265870000|2025-01-07 16:04:30|447.58|445.28|446.89|444.59|447.58|445.28|446.88|444.58|27
1736265880000|2025-01-07 16:04:40|446.83|444.53|446.85|444.55|446.92|444.62|446.69|444.39|31
1736265890000|2025-01-07 16:04:50|446.86|444.56|446.91|444.61|447.03|444.73|446.79|444.49|32
1736265900000|2025-01-07 16:05:00|446.94|444.64|446.9|444.6|446.94|444.64|446.66|444.36|31
1736265910000|2025-01-07 16:05:10|446.89|444.59|446.57|444.27|446.89|444.59|446.52|444.22|30
1736265920000|2025-01-07 16:05:20|446.54|444.24|446.54|444.24|446.54|444.24|446.29|443.99|30
1736265930000|2025-01-07 16:05:30|446.55|444.25|446.8|444.5|446.96|444.66|446.55|444.25|31
1736265940000|2025-01-07 16:05:40|446.85|444.55|446.67|444.37|446.92|444.62|446.48|444.18|32
1736265950000|2025-01-07 16:05:50|446.65|444.35|446.69|444.39|446.93|444.63|446.64|444.34|31
1736265960000|2025-01-07 16:06:00|446.68|444.38|446.68|444.38|446.88|444.58|446.54|444.24|36
1736265970000|2025-01-07 16:06:10|446.73|444.43|446.96|444.66|446.96|444.66|446.7|444.4|13
1736265980000|2025-01-07 16:06:20|447.2|444.9|447.08|444.78|447.34|445.04|447.06|444.76|26
1736265990000|2025-01-07 16:06:30|447.09|444.79|447.13|444.83|447.13|444.83|446.77|444.47|32
1736266000000|2025-01-07 16:06:40|447.12|444.82|447.19|444.89|447.32|445.02|447.12|444.82|31
1736266010000|2025-01-07 16:06:50|447.18|444.88|446.72|444.42|447.28|444.98|446.67|444.37|32
1736266020000|2025-01-07 16:07:00|446.78|444.48|446.4|444.1|446.95|444.65|446.31|444.01|29
1736266030000|2025-01-07 16:07:10|446.48|444.18|446.23|443.93|446.52|444.22|446.23|443.93|29
1736266040000|2025-01-07 16:07:20|446.21|443.91|446.22|443.92|446.22|443.92|446.21|443.91|2
1736266050000|2025-01-07 16:07:30|446.46|444.16|446.61|444.31|446.69|444.39|446.46|444.16|11
1736266060000|2025-01-07 16:07:40|446.63|444.33|446.56|444.26|446.68|444.38|446.56|444.26|24
1736266070000|2025-01-07 16:07:50|446.51|444.21|446.52|444.22|446.61|444.31|446.41|444.11|26
1736266080000|2025-01-07 16:08:00|446.59|444.29|447.15|444.85|447.19|444.89|446.55|444.25|25
1736266090000|2025-01-07 16:08:10|447.16|444.86|446.93|444.63|447.29|444.99|446.92|444.62|31
1736266100000|2025-01-07 16:08:20|447.03|444.73|447.51|445.21|447.51|445.21|446.95|444.65|37
1736266110000|2025-01-07 16:08:30|447.59|445.29|448.06|445.76|448.11|445.81|447.57|445.27|33
1736266120000|2025-01-07 16:08:40|448.1|445.8|447.79|445.49|448.12|445.82|447.79|445.49|29
1736266130000|2025-01-07 16:08:50|447.84|445.54|447.84|445.54|447.84|445.54|447.67|445.37|23
1736266140000|2025-01-07 16:09:00|447.82|445.52|447.35|445.05|447.88|445.58|447.35|445.05|26
1736266150000|2025-01-07 16:09:10|447.36|445.06|447.74|445.44|447.85|445.55|447.36|445.06|33
1736266160000|2025-01-07 16:09:20|447.73|445.43|447.41|445.11|447.73|445.43|447.41|445.11|30
1736266170000|2025-01-07 16:09:30|447.38|445.08|447.11|444.81|447.38|445.08|447.07|444.77|30
1736266180000|2025-01-07 16:09:40|447.14|444.84|446.94|444.64|447.26|444.96|446.94|444.64|34
1736266190000|2025-01-07 16:09:50|446.98|444.68|447.07|444.77|447.19|444.89|446.98|444.68|25
1736266200000|2025-01-07 16:10:00|447.08|444.78|447.16|444.86|447.16|444.86|446.9|444.6|32
1736266210000|2025-01-07 16:10:10|447.22|444.92|446.98|444.68|447.33|445.03|446.94|444.64|34
1736266220000|2025-01-07 16:10:20|446.97|444.67|447|444.7|447.08|444.78|446.96|444.66|24
1736266230000|2025-01-07 16:10:30|447.02|444.72|446.3|444|447.02|444.72|446.28|443.98|35
1736266240000|2025-01-07 16:10:40|446.27|443.97|446.51|444.21|446.53|444.23|446.21|443.91|26
1736266250000|2025-01-07 16:10:50|446.55|444.25|447.08|444.78|447.2|444.9|446.55|444.25|31
1736266260000|2025-01-07 16:11:00|447.04|444.74|446.68|444.38|447.05|444.75|446.62|444.32|29
1736266270000|2025-01-07 16:11:10|446.72|444.42|446.79|444.49|446.79|444.49|446.65|444.35|21
1736266280000|2025-01-07 16:11:20|446.8|444.5|446.66|444.36|446.8|444.5|446.62|444.32|25
1736266290000|2025-01-07 16:11:30|446.65|444.35|446.36|444.06|446.65|444.35|446.3|444|26
1736266300000|2025-01-07 16:11:40|446.38|444.08|446.46|444.16|446.63|444.33|446.38|444.08|28
1736266310000|2025-01-07 16:11:50|446.45|444.15|446.29|443.99|446.45|444.15|446.26|443.96|13
1736266320000|2025-01-07 16:12:00|446.3|444|446.65|444.35|446.65|444.35|446.3|444|31
1736266330000|2025-01-07 16:12:10|446.7|444.4|446.63|444.33|446.93|444.63|446.63|444.33|27
1736266340000|2025-01-07 16:12:20|446.62|444.32|446.96|444.66|447|444.7|446.53|444.23|35
1736266350000|2025-01-07 16:12:30|446.98|444.68|446.9|444.6|447.15|444.85|446.9|444.6|31
1736266360000|2025-01-07 16:12:40|446.94|444.64|446.8|444.5|446.95|444.65|446.77|444.47|34
1736266370000|2025-01-07 16:12:50|446.81|444.51|446.8|444.5|447.08|444.78|446.77|444.47|30
1736266380000|2025-01-07 16:13:00|446.84|444.54|446.6|444.3|446.87|444.57|446.48|444.18|32
1736266390000|2025-01-07 16:13:10|446.64|444.34|446.67|444.37|446.77|444.47|446.47|444.17|25
1736266400000|2025-01-07 16:13:20|446.7|444.4|446.69|444.39|446.81|444.51|446.53|444.23|32
1736266410000|2025-01-07 16:13:30|446.7|444.4|447.17|444.87|447.21|444.91|446.67|444.37|28
1736266420000|2025-01-07 16:13:40|447.18|444.88|447.15|444.85|447.4|445.1|447.13|444.83|25
1736266430000|2025-01-07 16:13:50|447.16|444.86|447.31|445.01|447.35|445.05|447.14|444.84|29
1736266440000|2025-01-07 16:14:00|447.34|445.04|447.55|445.25|447.55|445.25|447.26|444.96|19
1736266450000|2025-01-07 16:14:10|447.53|445.23|447.55|445.25|447.55|445.25|447.48|445.18|17
1736266460000|2025-01-07 16:14:20|447.54|445.24|447.45|445.15|447.55|445.25|447.38|445.08|20
1736266470000|2025-01-07 16:14:30|447.41|445.11|447.25|444.95|447.41|445.11|447.2|444.9|28
1736266480000|2025-01-07 16:14:40|447.24|444.94|447.33|445.03|447.43|445.13|447.24|444.94|35
1736266490000|2025-01-07 16:14:50|447.32|445.02|447.52|445.22|447.53|445.23|447.27|444.97|24
1736266500000|2025-01-07 16:15:00|447.48|445.18|447.15|444.85|447.48|445.18|447.07|444.77|32
1736266510000|2025-01-07 16:15:10|447.14|444.84|447.27|444.97|447.39|445.09|447.07|444.77|28
1736266520000|2025-01-07 16:15:20|447.24|444.94|447.32|445.02|447.52|445.22|447.2|444.9|32
1736266530000|2025-01-07 16:15:30|447.29|444.99|447.19|444.89|447.43|445.13|447.19|444.89|27
1736266540000|2025-01-07 16:15:40|447.2|444.9|447.51|445.21|447.51|445.21|447.11|444.81|31
1736266550000|2025-01-07 16:15:50|447.5|445.2|447.37|445.07|447.5|445.2|447.36|445.06|26
1736266560000|2025-01-07 16:16:00|447.36|445.06|447.55|445.25|447.55|445.25|447.3|445|13
1736266570000|2025-01-07 16:16:10|447.8|445.5|447.99|445.69|447.99|445.69|447.66|445.36|15
1736266580000|2025-01-07 16:16:20|448.03|445.73|447.84|445.54|448.08|445.78|447.69|445.39|31
1736266590000|2025-01-07 16:16:30|447.85|445.55|447.88|445.58|447.89|445.59|447.71|445.41|27
1736266600000|2025-01-07 16:16:40|447.9|445.6|448.05|445.75|448.05|445.75|447.85|445.55|29
1736266610000|2025-01-07 16:16:50|448.08|445.78|448.06|445.76|448.15|445.85|448.03|445.73|19
1736266620000|2025-01-07 16:17:00|448.08|445.78|447.78|445.48|448.1|445.8|447.78|445.48|26
1736266630000|2025-01-07 16:17:10|447.79|445.49|447.7|445.4|447.8|445.5|447.64|445.34|32
1736266640000|2025-01-07 16:17:20|447.71|445.41|447.87|445.57|447.94|445.64|447.68|445.38|23
1736266650000|2025-01-07 16:17:30|447.85|445.55|447.52|445.22|447.85|445.55|447.48|445.18|29
1736266660000|2025-01-07 16:17:40|447.53|445.23|447.73|445.43|447.73|445.43|447.48|445.18|22
1736266670000|2025-01-07 16:17:50|447.74|445.44|447.67|445.37|447.91|445.61|447.67|445.37|25
1736266680000|2025-01-07 16:18:00|447.65|445.35|447.26|444.96|447.67|445.37|447.26|444.96|28
1736266690000|2025-01-07 16:18:10|447.25|444.95|447.41|445.11|447.41|445.11|447.14|444.84|18
1736266700000|2025-01-07 16:18:20|447.48|445.18|447.7|445.4|447.79|445.49|447.48|445.18|31
1736266710000|2025-01-07 16:18:30|447.74|445.44|447.53|445.23|447.74|445.44|447.43|445.13|29
1736266720000|2025-01-07 16:18:40|447.49|445.19|447.78|445.48|447.78|445.48|447.45|445.15|27
1736266730000|2025-01-07 16:18:50|447.72|445.42|447.84|445.54|447.84|445.54|447.65|445.35|22
1736266740000|2025-01-07 16:19:00|447.87|445.57|448.14|445.84|448.14|445.84|447.85|445.55|24
1736266750000|2025-01-07 16:19:10|448.46|446.16|448.43|446.13|448.6|446.3|448.37|446.07|22
1736266760000|2025-01-07 16:19:20|448.47|446.17|448.16|445.86|448.66|446.36|448.15|445.85|34
1736266770000|2025-01-07 16:19:30|448.17|445.87|448.07|445.77|448.19|445.89|448.01|445.71|24
1736266780000|2025-01-07 16:19:40|448.08|445.78|448.02|445.72|448.13|445.83|447.99|445.69|29
1736266790000|2025-01-07 16:19:50|448.03|445.73|448.03|445.73|448.12|445.82|447.94|445.64|30
1736266800000|2025-01-07 16:20:00|448.05|445.75|448.4|446.1|448.4|446.1|448.02|445.72|29
1736266810000|2025-01-07 16:20:10|448.41|446.11|448.72|446.42|448.79|446.49|448.33|446.03|30
1736266820000|2025-01-07 16:20:20|448.71|446.41|448.43|446.13|448.77|446.47|448.42|446.12|32
1736266830000|2025-01-07 16:20:30|448.44|446.14|448.75|446.45|448.82|446.52|448.43|446.13|29
1736266840000|2025-01-07 16:20:40|448.73|446.43|448.99|446.69|448.99|446.69|448.73|446.43|11
1736266850000|2025-01-07 16:20:50|449|446.7|449.2|446.9|449.2|446.9|449|446.7|3
1736266860000|2025-01-07 16:21:00|449.4|447.1|449.06|446.76|449.46|447.16|449.04|446.74|25
1736266870000|2025-01-07 16:21:10|449.05|446.75|448.76|446.46|449.05|446.75|448.7|446.4|31
1736266880000|2025-01-07 16:21:20|448.77|446.47|449.17|446.87|449.19|446.89|448.72|446.42|33
1736266890000|2025-01-07 16:21:30|449.16|446.86|449.24|446.94|449.25|446.95|449.07|446.77|25
1736266900000|2025-01-07 16:21:40|449.23|446.93|449.28|446.98|449.28|446.98|449.01|446.71|27
1736266910000|2025-01-07 16:21:50|449.27|446.97|449.4|447.1|449.47|447.17|449.26|446.96|28
1736266920000|2025-01-07 16:22:00|449.39|447.09|449.79|447.49|449.79|447.49|449.31|447.01|18
1736266930000|2025-01-07 16:22:10|449.77|447.47|449.79|447.49|449.79|447.49|449.69|447.39|11
1736266940000|2025-01-07 16:22:20|449.82|447.52|449.93|447.63|449.93|447.63|449.82|447.52|5
1736266950000|2025-01-07 16:22:30|449.91|447.61|449.85|447.55|449.93|447.63|449.68|447.38|16
1736266960000|2025-01-07 16:22:40|449.83|447.53|449.77|447.47|449.87|447.57|449.77|447.47|29
1736266970000|2025-01-07 16:22:50|449.81|447.51|449.84|447.54|449.9|447.6|449.79|447.49|25
1736266980000|2025-01-07 16:23:00|449.85|447.55|449.66|447.36|449.88|447.58|449.66|447.36|25
1736266990000|2025-01-07 16:23:10|449.57|447.27|449.7|447.4|449.77|447.47|449.51|447.21|20
1736267000000|2025-01-07 16:23:20|449.72|447.42|449.73|447.43|449.78|447.48|449.67|447.37|18
1736267010000|2025-01-07 16:23:30|449.78|447.48|449.57|447.27|449.89|447.59|449.57|447.27|31
1736267020000|2025-01-07 16:23:40|449.52|447.22|449.55|447.25|449.66|447.36|449.49|447.19|26
1736267030000|2025-01-07 16:23:50|449.56|447.26|449.59|447.29|449.69|447.39|449.54|447.24|23
1736267040000|2025-01-07 16:24:00|449.58|447.28|449.73|447.43|449.73|447.43|449.58|447.28|23
1736267050000|2025-01-07 16:24:10|449.71|447.41|449.44|447.14|449.71|447.41|449.42|447.12|20
1736267060000|2025-01-07 16:24:20|449.38|447.08|449.29|446.99|449.43|447.13|449.25|446.95|18
1736267070000|2025-01-07 16:24:30|449.28|446.98|449.48|447.18|449.51|447.21|449.28|446.98|26
1736267080000|2025-01-07 16:24:40|449.46|447.16|449.44|447.14|449.63|447.33|449.42|447.12|27
1736267090000|2025-01-07 16:24:50|449.46|447.16|449.55|447.25|449.55|447.25|449.44|447.14|26
1736267100000|2025-01-07 16:25:00|449.54|447.24|449.47|447.17|449.69|447.39|449.4|447.1|32
1736267110000|2025-01-07 16:25:10|449.46|447.16|449.45|447.15|449.52|447.22|449.37|447.07|27
1736267120000|2025-01-07 16:25:20|449.43|447.13|449.44|447.14|449.53|447.23|449.36|447.06|28
1736267130000|2025-01-07 16:25:30|449.43|447.13|449.47|447.17|449.7|447.4|449.39|447.09|32
1736267140000|2025-01-07 16:25:40|449.44|447.14|449.61|447.31|449.61|447.31|449.37|447.07|19
1736267150000|2025-01-07 16:25:50|449.63|447.33|449.44|447.14|449.73|447.43|449.4|447.1|29
1736267160000|2025-01-07 16:26:00|449.45|447.15|449.28|446.98|449.49|447.19|449.12|446.82|26
1736267170000|2025-01-07 16:26:10|449.37|447.07|449.73|447.43|449.8|447.5|449.37|447.07|26
1736267180000|2025-01-07 16:26:20|449.81|447.51|449.77|447.47|449.85|447.55|449.64|447.34|30
1736267190000|2025-01-07 16:26:30|449.82|447.52|449.76|447.46|449.88|447.58|449.76|447.46|28
1736267200000|2025-01-07 16:26:40|449.77|447.47|449.7|447.4|449.77|447.47|449.63|447.33|26
1736267210000|2025-01-07 16:26:50|449.72|447.42|449.64|447.34|449.72|447.42|449.56|447.26|18
1736267220000|2025-01-07 16:27:00|449.62|447.32|449.44|447.14|449.63|447.33|449.4|447.1|28
1736267230000|2025-01-07 16:27:10|449.42|447.12|449.28|446.98|449.42|447.12|449.28|446.98|21
1736267240000|2025-01-07 16:27:20|449.27|446.97|449.29|446.99|449.31|447.01|449.21|446.91|25
1736267250000|2025-01-07 16:27:30|449.27|446.97|449.24|446.94|449.27|446.97|449.22|446.92|13
1736267260000|2025-01-07 16:27:40|449.26|446.96|449.26|446.96|449.35|447.05|449.22|446.92|25
1736267270000|2025-01-07 16:27:50|449.28|446.98|449.37|447.07|449.5|447.2|449.21|446.91|28
1736267280000|2025-01-07 16:28:00|449.36|447.06|449.25|446.95|449.41|447.11|449.24|446.94|29
1736267290000|2025-01-07 16:28:10|449.28|446.98|449.31|447.01|449.32|447.02|449.23|446.93|27
1736267300000|2025-01-07 16:28:20|449.33|447.03|449.39|447.09|449.47|447.17|449.31|447.01|25
1736267310000|2025-01-07 16:28:30|449.42|447.12|449.36|447.06|449.42|447.12|449.25|446.95|25
1736267320000|2025-01-07 16:28:40|449.38|447.08|449.4|447.1|449.43|447.13|449.33|447.03|25
1736267330000|2025-01-07 16:28:50|449.39|447.09|449.42|447.12|449.51|447.21|449.38|447.08|31
1736267340000|2025-01-07 16:29:00|449.41|447.11|449.23|446.93|449.46|447.16|449.22|446.92|23
1736267350000|2025-01-07 16:29:10|449.24|446.94|449.25|446.95|449.29|446.99|449.23|446.93|11
1736267360000|2025-01-07 16:29:20|449.26|446.96|449.25|446.95|449.31|447.01|449.23|446.93|20
1736267370000|2025-01-07 16:29:30|449.26|446.96|449.3|447|449.37|447.07|449.25|446.95|24
1736267380000|2025-01-07 16:29:40|449.29|446.99|449.3|447|449.32|447.02|449.28|446.98|26
1736267390000|2025-01-07 16:29:50|449.29|446.99|449.38|447.08|449.38|447.08|449.28|446.98|24
1736267400000|2025-01-07 16:30:00|449.37|447.07|449.26|446.96|449.37|447.07|449.23|446.93|23
1736267410000|2025-01-07 16:30:10|449.27|446.97|449.28|446.98|449.33|447.03|449.25|446.95|28
1736267420000|2025-01-07 16:30:20|449.29|446.99|449.33|447.03|449.42|447.12|449.29|446.99|19
1736267430000|2025-01-07 16:30:30|449.34|447.04|449.33|447.03|449.37|447.07|449.25|446.95|25
1736267440000|2025-01-07 16:30:40|449.32|447.02|449.28|446.98|449.37|447.07|449.28|446.98|13
1736267450000|2025-01-07 16:30:50|449.26|446.96|449.2|446.9|449.26|446.96|449.2|446.9|3
1736267480000|2025-01-07 16:31:20|449.24|446.94|449.37|447.07|449.37|447.07|449.23|446.93|5
1736267490000|2025-01-07 16:31:30|449.4|447.1|449.3|447|449.6|447.3|449.24|446.94|35
1736267500000|2025-01-07 16:31:40|449.31|447.01|449.31|447.01|449.31|447.01|449.22|446.92|23
1736267510000|2025-01-07 16:31:50|449.35|447.05|449.35|447.05|449.36|447.06|449.25|446.95|25
1736267520000|2025-01-07 16:32:00|449.42|447.12|449.61|447.31|449.61|447.31|449.41|447.11|21
1736267530000|2025-01-07 16:32:10|449.62|447.32|449.67|447.37|449.67|447.37|449.61|447.31|19
1736267540000|2025-01-07 16:32:20|449.66|447.36|449.56|447.26|449.66|447.36|449.56|447.26|9
1736267550000|2025-01-07 16:32:30|449.52|447.22|449.61|447.31|449.64|447.34|449.51|447.21|23
1736267560000|2025-01-07 16:32:40|449.62|447.32|449.54|447.24|449.64|447.34|449.5|447.2|19
1736267570000|2025-01-07 16:32:50|449.55|447.25|449.62|447.32|449.65|447.35|449.55|447.25|22
1736267580000|2025-01-07 16:33:00|449.6|447.3|449.67|447.37|449.67|447.37|449.6|447.3|11
1736267590000|2025-01-07 16:33:10|449.65|447.35|449.59|447.29|449.67|447.37|449.59|447.29|19
1736267600000|2025-01-07 16:33:20|449.55|447.25|449.37|447.07|449.55|447.25|449.35|447.05|27
1736267610000|2025-01-07 16:33:30|449.38|447.08|449.5|447.2|449.5|447.2|449.38|447.08|21
1736267620000|2025-01-07 16:33:40|449.46|447.16|449.57|447.27|449.6|447.3|449.43|447.13|28
1736267630000|2025-01-07 16:33:50|449.58|447.28|449.55|447.25|449.6|447.3|449.54|447.24|16
1736267640000|2025-01-07 16:34:00|449.62|447.32|449.51|447.21|449.62|447.32|449.51|447.21|21
1736267650000|2025-01-07 16:34:10|449.52|447.22|449.63|447.33|449.63|447.33|449.52|447.22|12
1736267660000|2025-01-07 16:34:20|449.62|447.32|449.62|447.32|449.62|447.32|449.42|447.12|22
1736267670000|2025-01-07 16:34:30|449.61|447.31|449.53|447.23|449.61|447.31|449.5|447.2|18
1736267680000|2025-01-07 16:34:40|449.5|447.2|449.62|447.32|449.64|447.34|449.48|447.18|20
1736267690000|2025-01-07 16:34:50|449.63|447.33|449.46|447.16|449.63|447.33|449.39|447.09|26
1736267700000|2025-01-07 16:35:00|449.47|447.17|449.2|446.9|449.48|447.18|449.2|446.9|14
1736267740000|2025-01-07 16:35:40|448.94|446.64|448.81|446.51|448.94|446.64|448.76|446.46|12
1736267750000|2025-01-07 16:35:50|448.82|446.52|448.98|446.68|448.99|446.69|448.81|446.51|27
1736267760000|2025-01-07 16:36:00|448.97|446.67|448.76|446.46|449.06|446.76|448.75|446.45|24
1736267770000|2025-01-07 16:36:10|448.77|446.47|448.52|446.22|448.78|446.48|448.48|446.18|26
1736267780000|2025-01-07 16:36:20|448.47|446.17|448.66|446.36|448.67|446.37|448.42|446.12|21
1736267790000|2025-01-07 16:36:30|448.68|446.38|448.75|446.45|448.76|446.46|448.59|446.29|27
1736267800000|2025-01-07 16:36:40|448.73|446.43|448.68|446.38|448.79|446.49|448.67|446.37|24
1736267810000|2025-01-07 16:36:50|448.67|446.37|448.82|446.52|448.82|446.52|448.67|446.37|24
1736267820000|2025-01-07 16:37:00|448.86|446.56|448.96|446.66|448.96|446.66|448.86|446.56|24
1736267830000|2025-01-07 16:37:10|448.98|446.68|449.04|446.74|449.04|446.74|448.98|446.68|3
1736267840000|2025-01-07 16:37:20|449.36|447.06|449.64|447.34|449.65|447.35|449.36|447.06|21
1736267850000|2025-01-07 16:37:30|449.68|447.38|449.68|447.38|449.68|447.38|449.56|447.26|13
1736267870000|2025-01-07 16:37:50|449.65|447.35|449.6|447.3|449.7|447.4|449.59|447.29|24
1736267880000|2025-01-07 16:38:00|449.59|447.29|450.02|447.72|450.14|447.84|449.49|447.19|29
1736267890000|2025-01-07 16:38:10|450|447.7|450.14|447.84|450.14|447.84|449.99|447.69|22
1736267900000|2025-01-07 16:38:20|450.15|447.85|450.2|447.9|450.3|448|450.13|447.83|17
1736267910000|2025-01-07 16:38:30|450.16|447.86|450.24|447.94|450.26|447.96|450.16|447.86|31
1736267920000|2025-01-07 16:38:40|450.23|447.93|450.25|447.95|450.3|448|450.22|447.92|18
1736267930000|2025-01-07 16:38:50|450.24|447.94|450.12|447.82|450.26|447.96|450.12|447.82|23
1736267940000|2025-01-07 16:39:00|450.13|447.83|450.14|447.84|450.24|447.94|450.13|447.83|25
1736267950000|2025-01-07 16:39:10|450.09|447.79|450.31|448.01|450.31|448.01|450.08|447.78|23
1736267960000|2025-01-07 16:39:20|450.28|447.98|450.3|448|450.31|448.01|450.27|447.97|16
1736267970000|2025-01-07 16:39:30|450.29|447.99|450.09|447.79|450.3|448|450.09|447.79|18
1736267980000|2025-01-07 16:39:40|450.13|447.83|450.29|447.99|450.29|447.99|450.05|447.75|17
1736267990000|2025-01-07 16:39:50|450.3|448|450.31|448.01|450.31|448.01|450.3|448|2
1736268000000|2025-01-07 16:40:00|450.27|447.97|450.01|447.71|450.27|447.97|450.01|447.71|12
1736268010000|2025-01-07 16:40:10|450.02|447.72|450.07|447.77|450.07|447.77|449.97|447.67|18
1736268020000|2025-01-07 16:40:20|450.08|447.78|450.24|447.94|450.27|447.97|450.08|447.78|11
1736268030000|2025-01-07 16:40:30|450.26|447.96|450.31|448.01|450.31|448.01|450.26|447.96|7
1736268060000|2025-01-07 16:41:00|450.27|447.97|450.02|447.72|450.28|447.98|450.02|447.72|18
1736268070000|2025-01-07 16:41:10|450.04|447.74|450.02|447.72|450.18|447.88|450|447.7|30
1736268080000|2025-01-07 16:41:20|450.03|447.73|450.06|447.76|450.12|447.82|450.03|447.73|26
1736268090000|2025-01-07 16:41:30|450.07|447.77|450.11|447.81|450.18|447.88|449.92|447.62|19
1736268100000|2025-01-07 16:41:40|450.13|447.83|450.16|447.86|450.18|447.88|450.11|447.81|18
1736268110000|2025-01-07 16:41:50|450.17|447.87|450.1|447.8|450.2|447.9|450.1|447.8|17
1736268120000|2025-01-07 16:42:00|450.11|447.81|450.23|447.93|450.24|447.94|450.01|447.71|22
1736268130000|2025-01-07 16:42:10|450.19|447.89|450.29|447.99|450.29|447.99|450.15|447.85|19
1736268140000|2025-01-07 16:42:20|450.28|447.98|450.27|447.97|450.31|448.01|450.23|447.93|17
1736268150000|2025-01-07 16:42:30|450.31|448.01|450.31|448.01|450.31|448.01|450.27|447.97|9
1736268160000|2025-01-07 16:42:40|450.55|448.25|450.54|448.24|450.55|448.25|450.5|448.2|16
1736268170000|2025-01-07 16:42:50|450.52|448.22|450.57|448.27|450.6|448.3|450.51|448.21|22
1736268180000|2025-01-07 16:43:00|450.58|448.28|450.58|448.28|450.58|448.28|450.52|448.22|20
1736268190000|2025-01-07 16:43:10|450.59|448.29|450.66|448.36|450.66|448.36|450.55|448.25|22
1736268200000|2025-01-07 16:43:20|450.68|448.38|450.73|448.43|450.77|448.47|450.68|448.38|31
1736268210000|2025-01-07 16:43:30|450.7|448.4|450.67|448.37|450.75|448.45|450.6|448.3|21
1736268220000|2025-01-07 16:43:40|450.68|448.38|450.61|448.31|450.68|448.38|450.59|448.29|18
1736268230000|2025-01-07 16:43:50|450.58|448.28|450.49|448.19|450.65|448.35|450.49|448.19|8
1736268240000|2025-01-07 16:44:00|450.48|448.18|450.31|448.01|450.48|448.18|450.21|447.91|5
1736268250000|2025-01-07 16:44:10|450.32|448.02|450.32|448.02|450.42|448.12|450.32|448.02|24
1736268260000|2025-01-07 16:44:20|450.31|448.01|450.12|447.82|450.31|448.01|450.09|447.79|22
1736268270000|2025-01-07 16:44:30|450.1|447.8|450.11|447.81|450.12|447.82|450.08|447.78|22
1736268280000|2025-01-07 16:44:40|450.1|447.8|450.11|447.81|450.15|447.85|450.03|447.73|21
1736268290000|2025-01-07 16:44:50|450.12|447.82|450.11|447.81|450.12|447.82|450.11|447.81|6
1736268300000|2025-01-07 16:45:00|450.09|447.79|450.11|447.81|450.11|447.81|449.69|447.39|32
1736268310000|2025-01-07 16:45:10|450.09|447.79|450.14|447.84|450.18|447.88|450.03|447.73|27
1736268320000|2025-01-07 16:45:20|450.15|447.85|450.32|448.02|450.38|448.08|450.03|447.73|26
1736268330000|2025-01-07 16:45:30|450.29|447.99|450.24|447.94|450.33|448.03|450.22|447.92|17
1736268340000|2025-01-07 16:45:40|450.23|447.93|450.15|447.85|450.24|447.94|450.13|447.83|16
1736268350000|2025-01-07 16:45:50|450.16|447.86|450.18|447.88|450.18|447.88|450.13|447.83|4
1736268360000|2025-01-07 16:46:00|450.16|447.86|450.41|448.11|450.41|448.11|450.12|447.82|20
1736268370000|2025-01-07 16:46:10|450.37|448.07|450.23|447.93|450.37|448.07|450.13|447.83|23
1736268380000|2025-01-07 16:46:20|450.18|447.88|450.1|447.8|450.28|447.98|450.04|447.74|28
1736268390000|2025-01-07 16:46:30|450.06|447.76|450.11|447.81|450.11|447.81|450.04|447.74|27
1736268400000|2025-01-07 16:46:40|450.1|447.8|450.18|447.88|450.22|447.92|450.04|447.74|22
1736268410000|2025-01-07 16:46:50|450.16|447.86|450.05|447.75|450.2|447.9|450.01|447.71|23
1736268420000|2025-01-07 16:47:00|449.99|447.69|449.64|447.34|450.02|447.72|449.64|447.34|26
1736268430000|2025-01-07 16:47:10|449.61|447.31|449.41|447.11|449.66|447.36|449.4|447.1|22
1736268440000|2025-01-07 16:47:20|449.39|447.09|449.51|447.21|449.51|447.21|449.36|447.06|30
1736268450000|2025-01-07 16:47:30|449.5|447.2|449.33|447.03|449.5|447.2|449.26|446.96|17
1736268460000|2025-01-07 16:47:40|449.32|447.02|449.61|447.31|449.66|447.36|449.31|447.01|27
1736268470000|2025-01-07 16:47:50|449.58|447.28|449.78|447.48|449.78|447.48|449.58|447.28|15
1736268480000|2025-01-07 16:48:00|449.8|447.5|449.44|447.14|449.84|447.54|449.44|447.14|23
1736268490000|2025-01-07 16:48:10|449.45|447.15|449.41|447.11|449.47|447.17|449.4|447.1|23
1736268500000|2025-01-07 16:48:20|449.35|447.05|449.35|447.05|449.39|447.09|449.33|447.03|20
1736268510000|2025-01-07 16:48:30|449.36|447.06|449.29|446.99|449.37|447.07|449.22|446.92|25
1736268520000|2025-01-07 16:48:40|449.31|447.01|449.51|447.21|449.53|447.23|449.25|446.95|28
1736268530000|2025-01-07 16:48:50|449.53|447.23|449.41|447.11|449.65|447.35|449.4|447.1|27
1736268540000|2025-01-07 16:49:00|449.45|447.15|449.26|446.96|449.45|447.15|449.26|446.96|15
1736268550000|2025-01-07 16:49:10|449.28|446.98|449.27|446.97|449.39|447.09|449.23|446.93|27
1736268560000|2025-01-07 16:49:20|449.26|446.96|449.25|446.95|449.28|446.98|449.22|446.92|19
1736268570000|2025-01-07 16:49:30|449.26|446.96|449.1|446.8|449.27|446.97|449.1|446.8|13
1736268580000|2025-01-07 16:49:40|449.02|446.72|448.89|446.59|449.05|446.75|448.85|446.55|33
1736268590000|2025-01-07 16:49:50|448.85|446.55|448.79|446.49|448.89|446.59|448.74|446.44|24
1736268600000|2025-01-07 16:50:00|448.81|446.51|449.06|446.76|449.06|446.76|448.65|446.35|28
1736268610000|2025-01-07 16:50:10|448.99|446.69|448.74|446.44|449.05|446.75|448.74|446.44|30
1736268620000|2025-01-07 16:50:20|448.78|446.48|448.58|446.28|448.83|446.53|448.57|446.27|25
1736268630000|2025-01-07 16:50:30|448.57|446.27|448.46|446.16|448.57|446.27|448.41|446.11|23
1736268640000|2025-01-07 16:50:40|448.39|446.09|448.5|446.2|448.54|446.24|448.16|445.86|25
1736268650000|2025-01-07 16:50:50|448.49|446.19|448.31|446.01|448.49|446.19|448.28|445.98|24
1736268660000|2025-01-07 16:51:00|448.33|446.03|448.5|446.2|448.5|446.2|448.25|445.95|32
1736268670000|2025-01-07 16:51:10|448.51|446.21|448.48|446.18|448.57|446.27|448.45|446.15|22
1736268680000|2025-01-07 16:51:20|448.45|446.15|448.37|446.07|448.46|446.16|448.34|446.04|26
1736268690000|2025-01-07 16:51:30|448.38|446.08|448.34|446.04|448.4|446.1|448.33|446.03|21
1736268700000|2025-01-07 16:51:40|448.33|446.03|448.24|445.94|448.48|446.18|448.23|445.93|28
1736268710000|2025-01-07 16:51:50|448.23|445.93|447.73|445.43|448.23|445.93|447.73|445.43|28
1736268720000|2025-01-07 16:52:00|447.69|445.39|447.83|445.53|447.88|445.58|447.64|445.34|24
1736268730000|2025-01-07 16:52:10|447.75|445.45|447.72|445.42|447.79|445.49|447.62|445.32|26
1736268740000|2025-01-07 16:52:20|447.6|445.3|447.32|445.02|447.6|445.3|447.29|444.99|23
1736268750000|2025-01-07 16:52:30|447.29|444.99|447.37|445.07|447.38|445.08|447.16|444.86|23
1736268760000|2025-01-07 16:52:40|447.32|445.02|447.57|445.27|447.57|445.27|447.23|444.93|25
1736268770000|2025-01-07 16:52:50|447.56|445.26|447.63|445.33|447.67|445.37|447.56|445.26|19
1736268780000|2025-01-07 16:53:00|447.59|445.29|447.51|445.21|447.59|445.29|447.39|445.09|32
1736268790000|2025-01-07 16:53:10|447.44|445.14|447.4|445.1|447.52|445.22|447.4|445.1|28
1736268800000|2025-01-07 16:53:20|447.41|445.11|448.15|445.85|448.27|445.97|447.27|444.97|25
1736268810000|2025-01-07 16:53:30|448.11|445.81|448.04|445.74|448.12|445.82|448.02|445.72|21
1736268820000|2025-01-07 16:53:40|448.02|445.72|448.07|445.77|448.17|445.87|448.01|445.71|17
1736268830000|2025-01-07 16:53:50|448.09|445.79|448.12|445.82|448.13|445.83|448|445.7|24
1736268840000|2025-01-07 16:54:00|448.09|445.79|448.1|445.8|448.18|445.88|448.09|445.79|20
1736268910000|2025-01-07 16:55:10|448.01|445.71|448.2|445.9|448.21|445.91|448.01|445.71|10
1736268920000|2025-01-07 16:55:20|448.15|445.85|448.14|445.84|448.21|445.91|448.11|445.81|23
1736268930000|2025-01-07 16:55:30|448.13|445.83|448.07|445.77|448.14|445.84|447.98|445.68|16
1736268940000|2025-01-07 16:55:40|448.02|445.72|448.01|445.71|448.03|445.73|447.97|445.67|21
1736268950000|2025-01-07 16:55:50|448|445.7|447.99|445.69|448.01|445.71|447.98|445.68|19
1736268960000|2025-01-07 16:56:00|448|445.7|448.19|445.89|448.19|445.89|447.99|445.69|17
1736268970000|2025-01-07 16:56:10|448.21|445.91|448.28|445.98|448.3|446|448.14|445.84|20
1736268980000|2025-01-07 16:56:20|448.29|445.99|448.25|445.95|448.29|445.99|448.12|445.82|25
1736268990000|2025-01-07 16:56:30|448.32|446.02|448.18|445.88|448.36|446.06|448.15|445.85|25
1736269000000|2025-01-07 16:56:40|448.11|445.81|448.1|445.8|448.15|445.85|448.07|445.77|11
1736269010000|2025-01-07 16:56:50|448.09|445.79|448.05|445.75|448.13|445.83|448.03|445.73|19
1736269020000|2025-01-07 16:57:00|448.07|445.77|448.39|446.09|448.47|446.17|448.07|445.77|30
1736269030000|2025-01-07 16:57:10|448.37|446.07|449.13|446.83|449.25|446.95|448.37|446.07|27
1736269040000|2025-01-07 16:57:20|449.12|446.82|448.85|446.55|449.12|446.82|448.85|446.55|29
1736269050000|2025-01-07 16:57:30|448.82|446.52|448.7|446.4|448.89|446.59|448.65|446.35|19
1736269060000|2025-01-07 16:57:40|448.65|446.35|448.8|446.5|448.85|446.55|448.65|446.35|16
1736269070000|2025-01-07 16:57:50|448.73|446.43|448.75|446.45|448.81|446.51|448.71|446.41|14
1736269080000|2025-01-07 16:58:00|448.76|446.46|448.67|446.37|448.8|446.5|448.67|446.37|16
1736269090000|2025-01-07 16:58:10|448.63|446.33|448.49|446.19|448.66|446.36|448.47|446.17|11
1736269100000|2025-01-07 16:58:20|448.46|446.16|448.39|446.09|448.46|446.16|448.08|445.78|25
1736269110000|2025-01-07 16:58:30|448.44|446.14|448.43|446.13|448.49|446.19|448.38|446.08|8
1736269120000|2025-01-07 16:58:40|448.46|446.16|448.54|446.24|448.61|446.31|448.45|446.15|16
1736269130000|2025-01-07 16:58:50|448.45|446.15|448.41|446.11|448.51|446.21|448.41|446.11|14
1736269140000|2025-01-07 16:59:00|448.4|446.1|448.28|445.98|448.4|446.1|448.26|445.96|13
1736269150000|2025-01-07 16:59:10|448.23|445.93|448.26|445.96|448.36|446.06|448.23|445.93|21
1736269160000|2025-01-07 16:59:20|448.25|445.95|448.28|445.98|448.34|446.04|448.22|445.92|25
1736269170000|2025-01-07 16:59:30|448.27|445.97|448.25|445.95|448.3|446|448.19|445.89|21
1736269180000|2025-01-07 16:59:40|448.28|445.98|448.27|445.97|448.35|446.05|448.26|445.96|17
1736269190000|2025-01-07 16:59:50|448.26|445.96|448.19|445.89|448.26|445.96|448.16|445.86|13
1736269200000|2025-01-07 17:00:00|448.22|445.92|448.21|445.91|448.27|445.97|448.16|445.86|24
1736269210000|2025-01-07 17:00:10|448.18|445.88|448.28|445.98|448.28|445.98|448.18|445.88|24
1736269220000|2025-01-07 17:00:20|448.27|445.97|448.54|446.24|448.54|446.24|448.27|445.97|22
1736269230000|2025-01-07 17:00:30|448.53|446.23|448.63|446.33|448.63|446.33|448.41|446.11|24
1736269240000|2025-01-07 17:00:40|448.64|446.34|448.6|446.3|448.65|446.35|448.53|446.23|18
1736269250000|2025-01-07 17:00:50|448.58|446.28|448.37|446.07|448.58|446.28|448.34|446.04|15
1736269260000|2025-01-07 17:01:00|448.38|446.08|448.88|446.58|448.88|446.58|448.38|446.08|25
1736269270000|2025-01-07 17:01:10|448.9|446.6|448.67|446.37|448.92|446.62|448.67|446.37|22
1736269280000|2025-01-07 17:01:20|448.64|446.34|448.68|446.38|448.71|446.41|448.55|446.25|18
1736269290000|2025-01-07 17:01:30|448.65|446.35|448.63|446.33|448.65|446.35|448.56|446.26|18
1736269300000|2025-01-07 17:01:40|448.62|446.32|448.52|446.22|448.7|446.4|448.52|446.22|23
1736269310000|2025-01-07 17:01:50|448.61|446.31|448.68|446.38|448.7|446.4|448.61|446.31|12
1736269320000|2025-01-07 17:02:00|448.69|446.39|448.61|446.31|448.69|446.39|448.61|446.31|11
1736269330000|2025-01-07 17:02:10|448.71|446.41|448.71|446.41|448.71|446.41|448.71|446.41|1
1736269340000|2025-01-07 17:02:20|448.76|446.46|448.92|446.62|448.92|446.62|448.76|446.46|11
1736269350000|2025-01-07 17:02:30|448.91|446.61|448.85|446.55|448.93|446.63|448.84|446.54|22
1736269360000|2025-01-07 17:02:40|448.86|446.56|448.77|446.47|448.94|446.64|448.74|446.44|24
1736269370000|2025-01-07 17:02:50|448.8|446.5|448.73|446.43|448.8|446.5|448.73|446.43|7
1736269380000|2025-01-07 17:03:00|448.75|446.45|448.75|446.45|448.78|446.48|448.74|446.44|6
1736269390000|2025-01-07 17:03:10|448.76|446.46|449.1|446.8|449.11|446.81|448.76|446.46|20
1736269400000|2025-01-07 17:03:20|449.09|446.79|448.96|446.66|449.13|446.83|448.93|446.63|22
1736269410000|2025-01-07 17:03:30|448.94|446.64|448.81|446.51|448.95|446.65|448.81|446.51|12
1736269420000|2025-01-07 17:03:40|448.8|446.5|448.75|446.45|448.8|446.5|448.75|446.45|10
1736269430000|2025-01-07 17:03:50|448.74|446.44|448.79|446.49|448.83|446.53|448.74|446.44|10
1736269440000|2025-01-07 17:04:00|448.8|446.5|448.71|446.41|448.8|446.5|448.7|446.4|15
1736269450000|2025-01-07 17:04:10|448.67|446.37|448.62|446.32|448.71|446.41|448.49|446.19|16
1736269460000|2025-01-07 17:04:20|448.6|446.3|448.51|446.21|448.63|446.33|448.48|446.18|28
1736269470000|2025-01-07 17:04:30|448.43|446.13|448.47|446.17|448.56|446.26|448.39|446.09|15
1736269480000|2025-01-07 17:04:40|448.38|446.08|448.72|446.42|448.81|446.51|448.38|446.08|25
1736269490000|2025-01-07 17:04:50|448.71|446.41|448.78|446.48|448.78|446.48|448.64|446.34|27
1736269500000|2025-01-07 17:05:00|448.77|446.47|448.89|446.59|448.98|446.68|448.74|446.44|26
1736269510000|2025-01-07 17:05:10|448.92|446.62|448.83|446.53|449.04|446.74|448.83|446.53|27
1736269520000|2025-01-07 17:05:20|448.84|446.54|448.78|446.48|448.84|446.54|448.78|446.48|6
1736582400000|2025-01-11 08:00:00|447.84|445.54|447.84|445.54|447.84|445.54|447.84|445.54|1
1736582580000|2025-01-11 08:03:00|440.72|438.42|440.78|438.48|440.78|438.48|440.7|438.4|17
1736582590000|2025-01-11 08:03:10|440.75|438.45|440.74|438.44|440.77|438.47|440.74|438.44|10
1736582600000|2025-01-11 08:03:20|440.73|438.43|440.59|438.29|440.73|438.43|440.59|438.29|9
1736582610000|2025-01-11 08:03:30|440.62|438.32|440.7|438.4|440.76|438.46|440.6|438.3|10
1736582620000|2025-01-11 08:03:40|440.69|438.39|440.36|438.06|440.69|438.39|440.33|438.03|15
1736582630000|2025-01-11 08:03:50|440.37|438.07|440.4|438.1|440.44|438.14|440.36|438.06|11
1736582640000|2025-01-11 08:04:00|440.41|438.11|440.37|438.07|440.41|438.11|440.37|438.07|2
1736582650000|2025-01-11 08:04:10|440.44|438.14|440.4|438.1|440.44|438.14|440.38|438.08|5
1736582660000|2025-01-11 08:04:20|440.39|438.09|440.43|438.13|440.43|438.13|440.38|438.08|8
1736582670000|2025-01-11 08:04:30|440.42|438.12|440.43|438.13|440.46|438.16|440.4|438.1|10
1736582680000|2025-01-11 08:04:40|440.44|438.14|440.44|438.14|440.44|438.14|440.42|438.12|10
1736582690000|2025-01-11 08:04:50|440.43|438.13|440.38|438.08|440.44|438.14|440.38|438.08|16
1736582700000|2025-01-11 08:05:00|440.39|438.09|440.4|438.1|440.4|438.1|440.38|438.08|4
1736582710000|2025-01-11 08:05:10|440.35|438.05|440.37|438.07|440.37|438.07|440.35|438.05|2
1736582720000|2025-01-11 08:05:20|440.32|438.02|440.39|438.09|440.41|438.11|440.32|438.02|16
1736582730000|2025-01-11 08:05:30|440.4|438.1|440.41|438.11|440.43|438.13|440.39|438.09|16
1736582740000|2025-01-11 08:05:40|440.42|438.12|440.44|438.14|440.48|438.18|440.41|438.11|16
1736582750000|2025-01-11 08:05:50|440.42|438.12|440.41|438.11|440.48|438.18|440.41|438.11|11
1736582760000|2025-01-11 08:06:00|440.4|438.1|440.42|438.12|440.43|438.13|440.4|438.1|5
1736582770000|2025-01-11 08:06:10|440.43|438.13|440.62|438.32|440.63|438.33|440.41|438.11|21
1736582780000|2025-01-11 08:06:20|440.61|438.31|440.7|438.4|440.71|438.41|440.61|438.31|23
1736582790000|2025-01-11 08:06:30|440.69|438.39|440.68|438.38|440.69|438.39|440.67|438.37|17
1736582800000|2025-01-11 08:06:40|440.69|438.39|440.71|438.41|440.71|438.41|440.68|438.38|8
1736582810000|2025-01-11 08:06:50|440.68|438.38|440.68|438.38|440.69|438.39|440.68|438.38|5
1736582820000|2025-01-11 08:07:00|440.72|438.42|440.79|438.49|440.79|438.49|440.72|438.42|6
1736582840000|2025-01-11 08:07:20|440.91|438.61|440.83|438.53|440.92|438.62|440.83|438.53|7
1736582850000|2025-01-11 08:07:30|440.82|438.52|440.82|438.52|440.82|438.52|440.82|438.52|1
1736582860000|2025-01-11 08:07:40|440.8|438.5|440.85|438.55|440.85|438.55|440.8|438.5|7
1736582870000|2025-01-11 08:07:50|440.86|438.56|440.84|438.54|440.88|438.58|440.84|438.54|16
1736582880000|2025-01-11 08:08:00|440.85|438.55|440.87|438.57|440.87|438.57|440.84|438.54|7
1736582890000|2025-01-11 08:08:10|440.88|438.58|440.99|438.69|440.99|438.69|440.87|438.57|12
1736582900000|2025-01-11 08:08:20|440.95|438.65|440.9|438.6|440.97|438.67|440.9|438.6|6
1736582910000|2025-01-11 08:08:30|440.85|438.55|440.9|438.6|440.93|438.63|440.82|438.52|18
1736582920000|2025-01-11 08:08:40|440.91|438.61|440.89|438.59|440.91|438.61|440.88|438.58|4
1736582930000|2025-01-11 08:08:50|440.92|438.62|440.92|438.62|440.92|438.62|440.92|438.62|1
1736582940000|2025-01-11 08:09:00|440.89|438.59|440.86|438.56|440.89|438.59|440.85|438.55|5
1736582950000|2025-01-11 08:09:10|440.85|438.55|440.83|438.53|440.85|438.55|440.83|438.53|2
1736582990000|2025-01-11 08:09:50|440.93|438.63|441.01|438.71|441.06|438.76|440.93|438.63|8
1736583000000|2025-01-11 08:10:00|440.99|438.69|441.02|438.72|441.02|438.72|440.97|438.67|15
1736583010000|2025-01-11 08:10:10|441.01|438.71|441.06|438.76|441.06|438.76|441|438.7|16
1736583020000|2025-01-11 08:10:20|441.02|438.72|441.08|438.78|441.08|438.78|441|438.7|5
1736583030000|2025-01-11 08:10:30|441.09|438.79|441.03|438.73|441.1|438.8|441.03|438.73|7
1736583040000|2025-01-11 08:10:40|441.1|438.8|441.12|438.82|441.13|438.83|441.08|438.78|9
1736583050000|2025-01-11 08:10:50|441.11|438.81|441|438.7|441.13|438.83|440.96|438.66|15
1736583060000|2025-01-11 08:11:00|440.99|438.69|440.99|438.69|440.99|438.69|440.99|438.69|1
1736583070000|2025-01-11 08:11:10|441.07|438.77|440.99|438.69|441.12|438.82|440.99|438.69|11
1736583080000|2025-01-11 08:11:20|441|438.7|441.04|438.74|441.04|438.74|440.99|438.69|13
1736583090000|2025-01-11 08:11:30|441.02|438.72|441.09|438.79|441.12|438.82|441.02|438.72|21
1736583100000|2025-01-11 08:11:40|441.04|438.74|441.14|438.84|441.14|438.84|441.03|438.73|11
1736583120000|2025-01-11 08:12:00|441.19|438.89|441.14|438.84|441.19|438.89|441.13|438.83|9
1736583130000|2025-01-11 08:12:10|441.13|438.83|441.12|438.82|441.14|438.84|441.1|438.8|11
1736583140000|2025-01-11 08:12:20|441.13|438.83|441.13|438.83|441.15|438.85|441.12|438.82|9
1736583150000|2025-01-11 08:12:30|441.15|438.85|441.13|438.83|441.15|438.85|441.12|438.82|8
1736583160000|2025-01-11 08:12:40|441.14|438.84|441.14|438.84|441.15|438.85|441.13|438.83|5
1736583170000|2025-01-11 08:12:50|441.13|438.83|441.12|438.82|441.13|438.83|441.12|438.82|4
1736583180000|2025-01-11 08:13:00|441.13|438.83|441.29|438.99|441.3|439|441.13|438.83|9
1736583190000|2025-01-11 08:13:10|441.3|439|441.3|439|441.3|439|441.3|439|1
1736583200000|2025-01-11 08:13:20|441.29|438.99|441.29|438.99|441.29|438.99|441.29|438.99|1
1736583210000|2025-01-11 08:13:30|441.28|438.98|441.25|438.95|441.28|438.98|441.18|438.88|14
1736583220000|2025-01-11 08:13:40|441.24|438.94|441.5|439.2|441.51|439.21|441.24|438.94|11
1736583230000|2025-01-11 08:13:50|441.51|439.21|441.53|439.23|441.53|439.23|441.5|439.2|7
1736583240000|2025-01-11 08:14:00|441.54|439.24|441.57|439.27|441.57|439.27|441.54|439.24|2
1736583250000|2025-01-11 08:14:10|441.64|439.34|441.62|439.32|441.64|439.34|441.59|439.29|7
1736583260000|2025-01-11 08:14:20|441.63|439.33|441.71|439.41|441.73|439.43|441.63|439.33|7
1736583270000|2025-01-11 08:14:30|441.72|439.42|442.1|439.8|442.1|439.8|441.71|439.41|18
1736583280000|2025-01-11 08:14:40|442.09|439.79|442.2|439.9|442.21|439.91|442.06|439.76|10
1736583290000|2025-01-11 08:14:50|442.18|439.88|442.22|439.92|442.22|439.92|442.1|439.8|12
1736583300000|2025-01-11 08:15:00|442.21|439.91|442.2|439.9|442.22|439.92|442.17|439.87|10
1736583310000|2025-01-11 08:15:10|442.19|439.89|442.13|439.83|442.22|439.92|442.11|439.81|9
1736583320000|2025-01-11 08:15:20|442.12|439.82|442.18|439.88|442.19|439.89|442.1|439.8|13
1736583330000|2025-01-11 08:15:30|442.2|439.9|442.19|439.89|442.2|439.9|442.19|439.89|14
1736583340000|2025-01-11 08:15:40|442.2|439.9|442.27|439.97|442.29|439.99|442.19|439.89|12
1736583350000|2025-01-11 08:15:50|442.26|439.96|442.26|439.96|442.28|439.98|442.25|439.95|4
1736583360000|2025-01-11 08:16:00|442.25|439.95|442.29|439.99|442.29|439.99|442.17|439.87|13
1736583370000|2025-01-11 08:16:10|442.24|439.94|442.24|439.94|442.27|439.97|442.21|439.91|5
1736583380000|2025-01-11 08:16:20|442.3|440|442.26|439.96|442.3|440|442.25|439.95|4
1736583390000|2025-01-11 08:16:30|442.25|439.95|442.28|439.98|442.32|440.02|442.25|439.95|4
1736583400000|2025-01-11 08:16:40|442.27|439.97|442.54|440.24|442.58|440.28|442.26|439.96|11
1736583410000|2025-01-11 08:16:50|442.55|440.25|442.69|440.39|442.74|440.44|442.5|440.2|17
1736583420000|2025-01-11 08:17:00|442.68|440.38|442.76|440.46|442.77|440.47|442.65|440.35|17
1736583430000|2025-01-11 08:17:10|442.74|440.44|442.67|440.37|442.74|440.44|442.67|440.37|8
1736583440000|2025-01-11 08:17:20|442.68|440.38|442.71|440.41|442.71|440.41|442.68|440.38|4
1736583450000|2025-01-11 08:17:30|442.72|440.42|442.73|440.43|442.73|440.43|442.64|440.34|8
1736583460000|2025-01-11 08:17:40|442.72|440.42|442.7|440.4|442.72|440.42|442.69|440.39|5
1736583500000|2025-01-11 08:18:20|442.67|440.37|442.68|440.38|442.69|440.39|442.67|440.37|4
1736583510000|2025-01-11 08:18:30|442.7|440.4|442.68|440.38|442.7|440.4|442.67|440.37|7
1736583520000|2025-01-11 08:18:40|442.67|440.37|442.7|440.4|442.7|440.4|442.67|440.37|4
1736583530000|2025-01-11 08:18:50|442.82|440.52|442.85|440.55|442.85|440.55|442.82|440.52|2
1736583540000|2025-01-11 08:19:00|442.84|440.54|442.75|440.45|442.86|440.56|442.75|440.45|9
1736583550000|2025-01-11 08:19:10|442.74|440.44|442.65|440.35|442.74|440.44|442.65|440.35|11
1736583560000|2025-01-11 08:19:20|442.66|440.36|442.64|440.34|442.66|440.36|442.64|440.34|10
1736583620000|2025-01-11 08:20:20|442.25|439.95|442.22|439.92|442.25|439.95|442.14|439.84|8
1736583630000|2025-01-11 08:20:30|442.23|439.93|442.26|439.96|442.26|439.96|442.22|439.92|13
1736583640000|2025-01-11 08:20:40|442.27|439.97|442.21|439.91|442.28|439.98|442.2|439.9|17
1736583650000|2025-01-11 08:20:50|442.22|439.92|442.22|439.92|442.23|439.93|442.2|439.9|10
1736583660000|2025-01-11 08:21:00|442.21|439.91|442.22|439.92|442.25|439.95|442.2|439.9|21
1736583670000|2025-01-11 08:21:10|442.23|439.93|442.24|439.94|442.26|439.96|442.23|439.93|14
1736583680000|2025-01-11 08:21:20|442.23|439.93|442.29|439.99|442.39|440.09|442.22|439.92|17
1736583690000|2025-01-11 08:21:30|442.3|440|442.3|440|442.31|440.01|442.28|439.98|6
1736583700000|2025-01-11 08:21:40|442.28|439.98|442.35|440.05|442.37|440.07|442.28|439.98|9
1736583710000|2025-01-11 08:21:50|442.34|440.04|442.29|439.99|442.38|440.08|442.29|439.99|10
1736583720000|2025-01-11 08:22:00|442.27|439.97|442.27|439.97|442.3|440|442.27|439.97|8
1736583730000|2025-01-11 08:22:10|442.28|439.98|441.89|439.59|442.28|439.98|441.89|439.59|20
1736583740000|2025-01-11 08:22:20|441.8|439.5|441.75|439.45|441.8|439.5|441.73|439.43|18
1736583750000|2025-01-11 08:22:30|441.74|439.44|441.65|439.35|441.75|439.45|441.64|439.34|15
1736583760000|2025-01-11 08:22:40|441.66|439.36|441.61|439.31|441.66|439.36|441.61|439.31|9
1736583770000|2025-01-11 08:22:50|441.59|439.29|441.45|439.15|441.6|439.3|441.45|439.15|20
1736583780000|2025-01-11 08:23:00|441.44|439.14|441.46|439.16|441.47|439.17|441.44|439.14|13
1736583790000|2025-01-11 08:23:10|441.45|439.15|441.33|439.03|441.45|439.15|441.29|438.99|16
1736583800000|2025-01-11 08:23:20|441.32|439.02|441.36|439.06|441.36|439.06|441.29|438.99|15
1736583810000|2025-01-11 08:23:30|441.37|439.07|441.31|439.01|441.39|439.09|441.31|439.01|9
1736583820000|2025-01-11 08:23:40|441.29|438.99|441.33|439.03|441.34|439.04|441.29|438.99|11
1736583830000|2025-01-11 08:23:50|441.31|439.01|441.23|438.93|441.32|439.02|441.22|438.92|9
1736583840000|2025-01-11 08:24:00|441.24|438.94|441.12|438.82|441.24|438.94|441.12|438.82|16
1736583850000|2025-01-11 08:24:10|441.13|438.83|441.15|438.85|441.19|438.89|441.12|438.82|9
1736583860000|2025-01-11 08:24:20|441.16|438.86|441.17|438.87|441.21|438.91|441.11|438.81|16
1736583870000|2025-01-11 08:24:30|441.16|438.86|441.26|438.96|441.26|438.96|441.13|438.83|16
1736583880000|2025-01-11 08:24:40|441.27|438.97|441.41|439.11|441.41|439.11|441.27|438.97|19
1736583890000|2025-01-11 08:24:50|441.44|439.14|441.52|439.22|441.62|439.32|441.44|439.14|13
1736583900000|2025-01-11 08:25:00|441.51|439.21|441.41|439.11|441.51|439.21|441.41|439.11|12
1736583910000|2025-01-11 08:25:10|441.36|439.06|441.23|438.93|441.37|439.07|441.23|438.93|13
1736583920000|2025-01-11 08:25:20|441.22|438.92|441.14|438.84|441.23|438.93|441.14|438.84|21
1736583930000|2025-01-11 08:25:30|441.15|438.85|441.12|438.82|441.22|438.92|441.12|438.82|13
1736583940000|2025-01-11 08:25:40|441.11|438.81|441.11|438.81|441.11|438.81|441.11|438.81|1
1736583950000|2025-01-11 08:25:50|440.99|438.69|440.94|438.64|440.99|438.69|440.91|438.61|10
1736583960000|2025-01-11 08:26:00|440.92|438.62|440.98|438.68|440.98|438.68|440.92|438.62|5
1736583970000|2025-01-11 08:26:10|441.04|438.74|441|438.7|441.04|438.74|440.92|438.62|19
1736583980000|2025-01-11 08:26:20|441.01|438.71|441.03|438.73|441.03|438.73|441.01|438.71|7
1736583990000|2025-01-11 08:26:30|441.02|438.72|441.02|438.72|441.03|438.73|441.01|438.71|4
1736584000000|2025-01-11 08:26:40|441.03|438.73|441.03|438.73|441.04|438.74|441.02|438.72|5
1736584010000|2025-01-11 08:26:50|441.02|438.72|440.99|438.69|441.04|438.74|440.94|438.64|15
1736584020000|2025-01-11 08:27:00|441|438.7|441.12|438.82|441.12|438.82|440.86|438.56|17
1736584030000|2025-01-11 08:27:10|441.13|438.83|441.08|438.78|441.13|438.83|441.08|438.78|12
1736584040000|2025-01-11 08:27:20|441.12|438.82|441.09|438.79|441.12|438.82|441.09|438.79|5
1736584050000|2025-01-11 08:27:30|441.1|438.8|441.25|438.95|441.25|438.95|441.09|438.79|17
1736584060000|2025-01-11 08:27:40|441.21|438.91|441.3|439|441.3|439|441.19|438.89|12
1736584070000|2025-01-11 08:27:50|441.32|439.02|441.43|439.13|441.45|439.15|441.32|439.02|12
1736584080000|2025-01-11 08:28:00|441.4|439.1|441.38|439.08|441.41|439.11|441.37|439.07|12
1736584090000|2025-01-11 08:28:10|441.39|439.09|441.39|439.09|441.43|439.13|441.37|439.07|12
1736584100000|2025-01-11 08:28:20|441.38|439.08|441.35|439.05|441.38|439.08|441.34|439.04|16
1736584110000|2025-01-11 08:28:30|441.36|439.06|441.47|439.17|441.47|439.17|441.34|439.04|9
1736584120000|2025-01-11 08:28:40|441.45|439.15|441.55|439.25|441.58|439.28|441.45|439.15|11
1736584130000|2025-01-11 08:28:50|441.53|439.23|441.57|439.27|441.57|439.27|441.53|439.23|7
1736584140000|2025-01-11 08:29:00|441.58|439.28|441.59|439.29|441.59|439.29|441.58|439.28|2
1736584150000|2025-01-11 08:29:10|441.58|439.28|441.58|439.28|441.61|439.31|441.58|439.28|5
1736584160000|2025-01-11 08:29:20|441.59|439.29|441.59|439.29|441.59|439.29|441.59|439.29|1
1736584170000|2025-01-11 08:29:30|441.6|439.3|441.57|439.27|441.6|439.3|441.57|439.27|4
1736584180000|2025-01-11 08:29:40|441.53|439.23|441.56|439.26|441.57|439.27|441.52|439.22|5
1736584190000|2025-01-11 08:29:50|441.57|439.27|441.57|439.27|441.58|439.28|441.57|439.27|5
1736584200000|2025-01-11 08:30:00|441.56|439.26|441.5|439.2|441.56|439.26|441.5|439.2|5
1736584210000|2025-01-11 08:30:10|441.51|439.21|441.84|439.54|441.85|439.55|441.51|439.21|17
1736584220000|2025-01-11 08:30:20|441.85|439.55|441.79|439.49|441.87|439.57|441.79|439.49|12
1736584230000|2025-01-11 08:30:30|441.81|439.51|441.79|439.49|441.82|439.52|441.75|439.45|15
1736584240000|2025-01-11 08:30:40|441.8|439.5|441.62|439.32|441.8|439.5|441.61|439.31|8
1736584250000|2025-01-11 08:30:50|441.59|439.29|441.73|439.43|441.77|439.47|441.59|439.29|13
1736584260000|2025-01-11 08:31:00|441.72|439.42|441.61|439.31|441.73|439.43|441.61|439.31|13
1736584270000|2025-01-11 08:31:10|441.6|439.3|441.42|439.12|441.6|439.3|441.4|439.1|14
1736584280000|2025-01-11 08:31:20|441.43|439.13|441.43|439.13|441.46|439.16|441.42|439.12|5
1736584290000|2025-01-11 08:31:30|441.46|439.16|441.42|439.12|441.47|439.17|441.37|439.07|13
1736584300000|2025-01-11 08:31:40|441.43|439.13|441.43|439.13|441.45|439.15|441.43|439.13|13
1736584310000|2025-01-11 08:31:50|441.44|439.14|441.56|439.26|441.57|439.27|441.42|439.12|21
1736584320000|2025-01-11 08:32:00|441.55|439.25|441.31|439.01|441.55|439.25|441.27|438.97|18
1736584330000|2025-01-11 08:32:10|441.32|439.02|441.33|439.03|441.36|439.06|441.32|439.02|24
1736584340000|2025-01-11 08:32:20|441.32|439.02|441.31|439.01|441.36|439.06|441.28|438.98|16
1736584350000|2025-01-11 08:32:30|441.3|439|441.33|439.03|441.36|439.06|441.3|439|15
1736584360000|2025-01-11 08:32:40|441.32|439.02|441.3|439|441.33|439.03|441.3|439|8
1736584370000|2025-01-11 08:32:50|441.31|439.01|441.3|439|441.32|439.02|441.29|438.99|13
1736584380000|2025-01-11 08:33:00|441.28|438.98|441.11|438.81|441.28|438.98|441.05|438.75|17
1736584390000|2025-01-11 08:33:10|441.1|438.8|441.03|438.73|441.11|438.81|440.93|438.63|19
1736584400000|2025-01-11 08:33:20|441.04|438.74|441.15|438.85|441.15|438.85|441.04|438.74|17
1736584410000|2025-01-11 08:33:30|441.13|438.83|441.24|438.94|441.28|438.98|441.13|438.83|11
1736584420000|2025-01-11 08:33:40|441.23|438.93|441.22|438.92|441.26|438.96|441.2|438.9|13
1736584430000|2025-01-11 08:33:50|441.23|438.93|441.29|438.99|441.31|439.01|441.23|438.93|16
1736584440000|2025-01-11 08:34:00|441.28|438.98|441.26|438.96|441.33|439.03|441.26|438.96|10
1736584450000|2025-01-11 08:34:10|441.27|438.97|441.13|438.83|441.28|438.98|441.12|438.82|19
1736584460000|2025-01-11 08:34:20|441.14|438.84|441.11|438.81|441.14|438.84|441.09|438.79|25
1736584470000|2025-01-11 08:34:30|441.12|438.82|440.98|438.68|441.12|438.82|440.97|438.67|19
1736584480000|2025-01-11 08:34:40|441|438.7|440.97|438.67|441|438.7|440.97|438.67|16
1736584490000|2025-01-11 08:34:50|440.98|438.68|440.89|438.59|441|438.7|440.88|438.58|18
1736584500000|2025-01-11 08:35:00|440.92|438.62|440.72|438.42|440.94|438.64|440.72|438.42|17
1736584510000|2025-01-11 08:35:10|440.73|438.43|440.66|438.36|440.73|438.43|440.58|438.28|22
1736584520000|2025-01-11 08:35:20|440.67|438.37|440.64|438.34|440.7|438.4|440.63|438.33|23
1736584530000|2025-01-11 08:35:30|440.65|438.35|440.67|438.37|440.68|438.38|440.65|438.35|5
1736584540000|2025-01-11 08:35:40|440.66|438.36|440.68|438.38|440.68|438.38|440.66|438.36|3
1736584550000|2025-01-11 08:35:50|440.66|438.36|440.69|438.39|440.7|438.4|440.63|438.33|9
1736584560000|2025-01-11 08:36:00|440.68|438.38|440.58|438.28|440.69|438.39|440.58|438.28|16
1736584570000|2025-01-11 08:36:10|440.6|438.3|440.49|438.19|440.6|438.3|440.49|438.19|18
1736584580000|2025-01-11 08:36:20|440.47|438.17|440.38|438.08|440.47|438.17|440.38|438.08|17
1736584590000|2025-01-11 08:36:30|440.37|438.07|440.3|438|440.37|438.07|440.27|437.97|10
1736584600000|2025-01-11 08:36:40|440.28|437.98|440.32|438.02|440.35|438.05|440.28|437.98|11
1736584610000|2025-01-11 08:36:50|440.3|438|440.47|438.17|440.47|438.17|440.3|438|15
1736584620000|2025-01-11 08:37:00|440.53|438.23|440.51|438.21|440.61|438.31|440.51|438.21|13
1736584630000|2025-01-11 08:37:10|440.43|438.13|440.32|438.02|440.43|438.13|440.32|438.02|20
1736584640000|2025-01-11 08:37:20|440.31|438.01|440.24|437.94|440.31|438.01|440.21|437.91|14
1736584650000|2025-01-11 08:37:30|440.23|437.93|440.23|437.93|440.24|437.94|440.21|437.91|11
1736584660000|2025-01-11 08:37:40|440.24|437.94|440.35|438.05|440.42|438.12|440.24|437.94|14
1736584670000|2025-01-11 08:37:50|440.32|438.02|440.33|438.03|440.37|438.07|440.32|438.02|8
1736584680000|2025-01-11 08:38:00|440.37|438.07|440.19|437.89|440.37|438.07|440.19|437.89|7
1736584690000|2025-01-11 08:38:10|440.2|437.9|440.17|437.87|440.23|437.93|440.15|437.85|11
1736584700000|2025-01-11 08:38:20|440.16|437.86|440.12|437.82|440.16|437.86|440.08|437.78|7
1736584710000|2025-01-11 08:38:30|440.07|437.77|440.23|437.93|440.23|437.93|440.07|437.77|19
1736584720000|2025-01-11 08:38:40|440.22|437.92|440.22|437.92|440.23|437.93|440.22|437.92|7
1736584730000|2025-01-11 08:38:50|440.2|437.9|440.08|437.78|440.2|437.9|440.04|437.74|14
1736584740000|2025-01-11 08:39:00|440.1|437.8|440|437.7|440.1|437.8|439.97|437.67|23
1736584750000|2025-01-11 08:39:10|439.99|437.69|439.83|437.53|439.99|437.69|439.82|437.52|18
1736584760000|2025-01-11 08:39:20|439.8|437.5|439.9|437.6|439.9|437.6|439.8|437.5|16
1736584770000|2025-01-11 08:39:30|439.93|437.63|439.81|437.51|440.11|437.81|439.81|437.51|23
1736584780000|2025-01-11 08:39:40|439.82|437.52|439.81|437.51|439.83|437.53|439.77|437.47|14
1736584790000|2025-01-11 08:39:50|439.77|437.47|439.83|437.53|439.84|437.54|439.77|437.47|12
1736584800000|2025-01-11 08:40:00|439.82|437.52|439.84|437.54|439.88|437.58|439.82|437.52|16
1736584810000|2025-01-11 08:40:10|439.82|437.52|439.94|437.64|439.96|437.66|439.82|437.52|22
1736584820000|2025-01-11 08:40:20|439.95|437.65|439.89|437.59|439.95|437.65|439.81|437.51|26
1736584830000|2025-01-11 08:40:30|439.9|437.6|440.04|437.74|440.04|437.74|439.9|437.6|21
1736584840000|2025-01-11 08:40:40|440.05|437.75|440.22|437.92|440.24|437.94|440.05|437.75|20
1736584850000|2025-01-11 08:40:50|440.25|437.95|439.83|437.53|440.27|437.97|439.83|437.53|7
1736584860000|2025-01-11 08:41:00|439.82|437.52|439.61|437.31|439.83|437.53|439.6|437.3|22
1736584870000|2025-01-11 08:41:10|439.57|437.27|439.56|437.26|439.59|437.29|439.56|437.26|17
1736584880000|2025-01-11 08:41:20|439.54|437.24|439.45|437.15|439.54|437.24|439.43|437.13|16
1736584890000|2025-01-11 08:41:30|439.47|437.17|439.45|437.15|439.47|437.17|439.44|437.14|15
1736584900000|2025-01-11 08:41:40|439.44|437.14|439.45|437.15|439.45|437.15|439.44|437.14|16
1736584910000|2025-01-11 08:41:50|439.44|437.14|439.44|437.14|439.46|437.16|439.43|437.13|11
1736584920000|2025-01-11 08:42:00|439.45|437.15|439.43|437.13|439.45|437.15|439.38|437.08|14
1736584930000|2025-01-11 08:42:10|439.44|437.14|439.49|437.19|439.49|437.19|439.44|437.14|12
1736584940000|2025-01-11 08:42:20|439.53|437.23|439.53|437.23|439.57|437.27|439.51|437.21|12
1736584950000|2025-01-11 08:42:30|439.52|437.22|439.45|437.15|439.53|437.23|439.45|437.15|18
1736584960000|2025-01-11 08:42:40|439.44|437.14|439.52|437.22|439.53|437.23|439.43|437.13|16
1736584970000|2025-01-11 08:42:50|439.53|437.23|439.57|437.27|439.57|437.27|439.5|437.2|10
1736584980000|2025-01-11 08:43:00|439.55|437.25|439.5|437.2|439.57|437.27|439.5|437.2|8
1736584990000|2025-01-11 08:43:10|439.51|437.21|439.52|437.22|439.53|437.23|439.5|437.2|8
1736585000000|2025-01-11 08:43:20|439.53|437.23|439.51|437.21|439.54|437.24|439.5|437.2|16
1736585010000|2025-01-11 08:43:30|439.5|437.2|439.57|437.27|439.57|437.27|439.5|437.2|8
1736585020000|2025-01-11 08:43:40|439.64|437.34|439.83|437.53|439.88|437.58|439.64|437.34|14
1736585030000|2025-01-11 08:43:50|439.81|437.51|439.84|437.54|439.84|437.54|439.81|437.51|6
1736585040000|2025-01-11 08:44:00|439.83|437.53|439.7|437.4|439.83|437.53|439.69|437.39|15
1736585050000|2025-01-11 08:44:10|439.69|437.39|439.6|437.3|439.69|437.39|439.6|437.3|15
1736585060000|2025-01-11 08:44:20|439.61|437.31|439.65|437.35|439.65|437.35|439.59|437.29|9
1736585070000|2025-01-11 08:44:30|439.68|437.38|439.71|437.41|439.71|437.41|439.67|437.37|8
1736585080000|2025-01-11 08:44:40|439.7|437.4|439.82|437.52|439.82|437.52|439.7|437.4|18
1736585090000|2025-01-11 08:44:50|439.81|437.51|439.81|437.51|439.82|437.52|439.8|437.5|10
1736585100000|2025-01-11 08:45:00|439.82|437.52|439.62|437.32|439.83|437.53|439.62|437.32|17
1736585110000|2025-01-11 08:45:10|439.59|437.29|439.53|437.23|439.62|437.32|439.53|437.23|11
1736585120000|2025-01-11 08:45:20|439.54|437.24|439.51|437.21|439.55|437.25|439.51|437.21|5
1736585130000|2025-01-11 08:45:30|439.5|437.2|439.48|437.18|439.55|437.25|439.48|437.18|12
1736585140000|2025-01-11 08:45:40|439.49|437.19|439.41|437.11|439.49|437.19|439.4|437.1|12
1736585150000|2025-01-11 08:45:50|439.4|437.1|439.38|437.08|439.4|437.1|439.38|437.08|4
1736585200000|2025-01-11 08:46:40|439.48|437.18|439.49|437.19|439.5|437.2|439.45|437.15|16
1736585210000|2025-01-11 08:46:50|439.5|437.2|439.42|437.12|439.5|437.2|439.42|437.12|10
1736585240000|2025-01-11 08:47:20|439.5|437.2|439.49|437.19|439.52|437.22|439.49|437.19|5
1736585250000|2025-01-11 08:47:30|439.47|437.17|439.44|437.14|439.51|437.21|439.44|437.14|20
1736585260000|2025-01-11 08:47:40|439.45|437.15|439.42|437.12|439.46|437.16|439.42|437.12|18
1736585270000|2025-01-11 08:47:50|439.4|437.1|439.38|437.08|439.4|437.1|439.38|437.08|2
1736585410000|2025-01-11 08:50:10|439.18|436.88|439.03|436.73|439.18|436.88|439.03|436.73|3
1736585420000|2025-01-11 08:50:20|438.98|436.68|438.78|436.48|438.98|436.68|438.6|436.3|26
1736585430000|2025-01-11 08:50:30|438.76|436.46|438.73|436.43|438.76|436.46|438.71|436.41|21
1736585440000|2025-01-11 08:50:40|438.74|436.44|438.62|436.32|438.74|436.44|438.61|436.31|21
1736585450000|2025-01-11 08:50:50|438.63|436.33|438.53|436.23|438.69|436.39|438.53|436.23|20
1736585460000|2025-01-11 08:51:00|438.48|436.18|438.47|436.17|438.59|436.29|438.44|436.14|18
1736585470000|2025-01-11 08:51:10|438.46|436.16|438.43|436.13|438.47|436.17|438.4|436.1|24
1736585480000|2025-01-11 08:51:20|438.4|436.1|438.41|436.11|438.43|436.13|438.4|436.1|15
1736585490000|2025-01-11 08:51:30|438.43|436.13|438.48|436.18|438.54|436.24|438.43|436.13|14
1736585500000|2025-01-11 08:51:40|438.46|436.16|438.46|436.16|438.46|436.16|438.39|436.09|18
1736585510000|2025-01-11 08:51:50|438.45|436.15|438.36|436.06|438.48|436.18|438.33|436.03|15
1736585520000|2025-01-11 08:52:00|438.37|436.07|438.43|436.13|438.43|436.13|438.27|435.97|24
1736585530000|2025-01-11 08:52:10|438.42|436.12|438.44|436.14|438.44|436.14|438.41|436.11|8
1736585540000|2025-01-11 08:52:20|438.56|436.26|438.56|436.26|438.6|436.3|438.48|436.18|18
1736585550000|2025-01-11 08:52:30|438.55|436.25|438.52|436.22|438.55|436.25|438.51|436.21|13
1736585560000|2025-01-11 08:52:40|438.56|436.26|438.49|436.19|438.56|436.26|438.48|436.18|12
1736585570000|2025-01-11 08:52:50|438.5|436.2|438.52|436.22|438.57|436.27|438.5|436.2|11
1736585580000|2025-01-11 08:53:00|438.53|436.23|438.6|436.3|438.6|436.3|438.52|436.22|13
1736585590000|2025-01-11 08:53:10|438.61|436.31|438.55|436.25|438.64|436.34|438.55|436.25|16
1736585600000|2025-01-11 08:53:20|438.57|436.27|438.57|436.27|438.58|436.28|438.55|436.25|6
1736585610000|2025-01-11 08:53:30|438.58|436.28|438.52|436.22|438.62|436.32|438.52|436.22|19
1736585620000|2025-01-11 08:53:40|438.53|436.23|438.53|436.23|438.57|436.27|438.5|436.2|9
1736585630000|2025-01-11 08:53:50|438.51|436.21|438.39|436.09|438.52|436.22|438.37|436.07|8
1736585640000|2025-01-11 08:54:00|438.38|436.08|438.5|436.2|438.5|436.2|438.36|436.06|16
1736585650000|2025-01-11 08:54:10|438.51|436.21|438.55|436.25|438.56|436.26|438.47|436.17|6
1736585660000|2025-01-11 08:54:20|438.56|436.26|438.57|436.27|438.62|436.32|438.56|436.26|15
1736585670000|2025-01-11 08:54:30|438.54|436.24|438.46|436.16|438.54|436.24|438.44|436.14|12
1736585680000|2025-01-11 08:54:40|438.45|436.15|438.45|436.15|438.45|436.15|438.44|436.14|3
1736585690000|2025-01-11 08:54:50|438.44|436.14|438.53|436.23|438.56|436.26|438.44|436.14|8
1736585700000|2025-01-11 08:55:00|438.52|436.22|438.5|436.2|438.53|436.23|438.46|436.16|15
1736585710000|2025-01-11 08:55:10|438.51|436.21|438.63|436.33|438.65|436.35|438.5|436.2|11
1736585720000|2025-01-11 08:55:20|438.64|436.34|438.65|436.35|438.65|436.35|438.63|436.33|10
1736585730000|2025-01-11 08:55:30|438.73|436.43|438.8|436.5|438.8|436.5|438.73|436.43|16
1736585740000|2025-01-11 08:55:40|438.9|436.6|438.97|436.67|438.97|436.67|438.9|436.6|8
1736585750000|2025-01-11 08:55:50|438.98|436.68|439.13|436.83|439.13|436.83|438.98|436.68|19
1736585760000|2025-01-11 08:56:00|439.15|436.85|439.12|436.82|439.15|436.85|439.08|436.78|18
1736585770000|2025-01-11 08:56:10|439.11|436.81|439.1|436.8|439.13|436.83|439.09|436.79|20
1736585780000|2025-01-11 08:56:20|439.13|436.83|438.89|436.59|439.13|436.83|438.88|436.58|19
1736585790000|2025-01-11 08:56:30|438.88|436.58|438.86|436.56|438.89|436.59|438.86|436.56|10
1736585800000|2025-01-11 08:56:40|438.84|436.54|438.86|436.56|438.88|436.58|438.82|436.52|7
1736585810000|2025-01-11 08:56:50|438.85|436.55|438.99|436.69|438.99|436.69|438.85|436.55|6
1736585820000|2025-01-11 08:57:00|439.07|436.77|439.24|436.94|439.24|436.94|439.07|436.77|19
1736585830000|2025-01-11 08:57:10|439.22|436.92|439.14|436.84|439.22|436.92|439.03|436.73|17
1736585840000|2025-01-11 08:57:20|439.11|436.81|439.27|436.97|439.29|436.99|439.11|436.81|17
1736585850000|2025-01-11 08:57:30|439.3|437|439.26|436.96|439.3|437|439.26|436.96|15
1736585860000|2025-01-11 08:57:40|439.25|436.95|439.1|436.8|439.25|436.95|439.1|436.8|14
1736585870000|2025-01-11 08:57:50|439.11|436.81|439.23|436.93|439.24|436.94|439.11|436.81|9
1736585880000|2025-01-11 08:58:00|439.21|436.91|439.17|436.87|439.21|436.91|439.15|436.85|17
1736585890000|2025-01-11 08:58:10|439.18|436.88|439.25|436.95|439.28|436.98|439.17|436.87|24
1736585900000|2025-01-11 08:58:20|439.26|436.96|439.24|436.94|439.29|436.99|439.21|436.91|23
1736585910000|2025-01-11 08:58:30|439.21|436.91|439.28|436.98|439.28|436.98|439.21|436.91|16
1736585920000|2025-01-11 08:58:40|439.29|436.99|439.45|437.15|439.47|437.17|439.29|436.99|10
1736585930000|2025-01-11 08:58:50|439.42|437.12|439.24|436.94|439.42|437.12|439.24|436.94|12
1736585940000|2025-01-11 08:59:00|439.25|436.95|439.25|436.95|439.26|436.96|439.23|436.93|12
1736585950000|2025-01-11 08:59:10|439.26|436.96|439.32|437.02|439.35|437.05|439.25|436.95|21
1736585960000|2025-01-11 08:59:20|439.31|437.01|439.25|436.95|439.31|437.01|439.22|436.92|17
1736585970000|2025-01-11 08:59:30|439.23|436.93|439.24|436.94|439.25|436.95|439.23|436.93|6
1736585980000|2025-01-11 08:59:40|439.23|436.93|439.24|436.94|439.25|436.95|439.2|436.9|10
1736585990000|2025-01-11 08:59:50|439.25|436.95|439.23|436.93|439.25|436.95|439.22|436.92|10
1736586000000|2025-01-11 09:00:00|439.22|436.92|439.56|437.26|439.56|437.26|439.22|436.92|22
1736586010000|2025-01-11 09:00:10|439.65|437.35|439.59|437.29|439.65|437.35|439.53|437.23|23
1736586020000|2025-01-11 09:00:20|439.63|437.33|439.65|437.35|439.68|437.38|439.56|437.26|14
1736586030000|2025-01-11 09:00:30|439.66|437.36|439.63|437.33|439.83|437.53|439.62|437.32|18
1736586040000|2025-01-11 09:00:40|439.62|437.32|439.66|437.36|439.67|437.37|439.62|437.32|9
1736586050000|2025-01-11 09:00:50|439.62|437.32|439.6|437.3|439.63|437.33|439.6|437.3|5
1736586060000|2025-01-11 09:01:00|439.58|437.28|439.6|437.3|439.61|437.31|439.45|437.15|16
1736586070000|2025-01-11 09:01:10|439.57|437.27|439.39|437.09|439.57|437.27|439.39|437.09|18
1736586080000|2025-01-11 09:01:20|439.4|437.1|439.5|437.2|439.52|437.22|439.4|437.1|10
1736586090000|2025-01-11 09:01:30|439.43|437.13|439.4|437.1|439.43|437.13|439.4|437.1|13
1736586100000|2025-01-11 09:01:40|439.38|437.08|439.41|437.11|439.42|437.12|439.22|436.92|14
1736586110000|2025-01-11 09:01:50|439.46|437.16|439.44|437.14|439.52|437.22|439.44|437.14|9
1736586120000|2025-01-11 09:02:00|439.36|437.06|439.43|437.13|439.47|437.17|439.34|437.04|14
1736586130000|2025-01-11 09:02:10|439.44|437.14|439.37|437.07|439.45|437.15|439.35|437.05|13
1736586140000|2025-01-11 09:02:20|439.36|437.06|439.32|437.02|439.4|437.1|439.31|437.01|8
1736586150000|2025-01-11 09:02:30|439.23|436.93|439.29|436.99|439.32|437.02|439.22|436.92|11
1736586160000|2025-01-11 09:02:40|439.35|437.05|439.39|437.09|439.41|437.11|439.35|437.05|11
1736586170000|2025-01-11 09:02:50|439.41|437.11|439.15|436.85|439.45|437.15|439.15|436.85|11
1736586180000|2025-01-11 09:03:00|439.14|436.84|439.25|436.95|439.25|436.95|439.14|436.84|20
1736586190000|2025-01-11 09:03:10|439.33|437.03|439.22|436.92|439.33|437.03|439.21|436.91|18
1736586200000|2025-01-11 09:03:20|439.23|436.93|439.33|437.03|439.35|437.05|439.23|436.93|16
1736586210000|2025-01-11 09:03:30|439.34|437.04|439.41|437.11|439.41|437.11|439.29|436.99|18
1736586220000|2025-01-11 09:03:40|439.4|437.1|439.62|437.32|439.63|437.33|439.4|437.1|19
1736586230000|2025-01-11 09:03:50|439.59|437.29|439.6|437.3|439.61|437.31|439.59|437.29|6
1736586240000|2025-01-11 09:04:00|439.61|437.31|439.62|437.32|439.67|437.37|439.61|437.31|15
1736586250000|2025-01-11 09:04:10|439.63|437.33|439.56|437.26|439.63|437.33|439.55|437.25|8
1736586260000|2025-01-11 09:04:20|439.54|437.24|439.74|437.44|439.74|437.44|439.54|437.24|12
1736586270000|2025-01-11 09:04:30|439.77|437.47|439.85|437.55|439.87|437.57|439.77|437.47|12
1736586280000|2025-01-11 09:04:40|439.86|437.56|439.78|437.48|439.86|437.56|439.74|437.44|14
1736586290000|2025-01-11 09:04:50|439.79|437.49|439.86|437.56|439.88|437.58|439.77|437.47|19
1736586300000|2025-01-11 09:05:00|439.87|437.57|439.92|437.62|439.96|437.66|439.86|437.56|20
1736586310000|2025-01-11 09:05:10|439.93|437.63|439.95|437.65|439.97|437.67|439.92|437.62|10
1736586320000|2025-01-11 09:05:20|439.93|437.63|439.8|437.5|439.94|437.64|439.78|437.48|17
1736586330000|2025-01-11 09:05:30|439.79|437.49|439.87|437.57|439.88|437.58|439.79|437.49|10
1736586340000|2025-01-11 09:05:40|439.88|437.58|440.08|437.78|440.12|437.82|439.88|437.58|20
1736586350000|2025-01-11 09:05:50|440.09|437.79|440.03|437.73|440.09|437.79|440.03|437.73|5
1736586360000|2025-01-11 09:06:00|440.04|437.74|440.25|437.95|440.25|437.95|440.04|437.74|17
1736586370000|2025-01-11 09:06:10|440.26|437.96|440.18|437.88|440.26|437.96|440.16|437.86|14
1736586380000|2025-01-11 09:06:20|440.19|437.89|440.03|437.73|440.2|437.9|440|437.7|22
1736586390000|2025-01-11 09:06:30|440.04|437.74|440.04|437.74|440.07|437.77|440.02|437.72|16
1736586400000|2025-01-11 09:06:40|440.03|437.73|440.01|437.71|440.03|437.73|439.98|437.68|13
1736586410000|2025-01-11 09:06:50|440|437.7|439.99|437.69|440.01|437.71|439.97|437.67|15
1736586420000|2025-01-11 09:07:00|439.98|437.68|439.82|437.52|439.98|437.68|439.68|437.38|17
1736586430000|2025-01-11 09:07:10|439.83|437.53|439.84|437.54|439.85|437.55|439.81|437.51|20
1736586440000|2025-01-11 09:07:20|439.83|437.53|439.96|437.66|439.98|437.68|439.83|437.53|21
1736586450000|2025-01-11 09:07:30|439.97|437.67|439.98|437.68|440|437.7|439.97|437.67|4
1736586460000|2025-01-11 09:07:40|439.99|437.69|440.07|437.77|440.08|437.78|439.97|437.67|15
1736586470000|2025-01-11 09:07:50|440.06|437.76|440.12|437.82|440.15|437.85|439.97|437.67|15
1736586480000|2025-01-11 09:08:00|440.13|437.83|440.08|437.78|440.15|437.85|440.08|437.78|15
1736586490000|2025-01-11 09:08:10|440.07|437.77|440.06|437.76|440.07|437.77|439.99|437.69|20
1736586500000|2025-01-11 09:08:20|440.05|437.75|440.01|437.71|440.09|437.79|439.98|437.68|17
1736586510000|2025-01-11 09:08:30|440.09|437.79|440.06|437.76|440.09|437.79|440.04|437.74|14
1736586520000|2025-01-11 09:08:40|440.05|437.75|440.04|437.74|440.06|437.76|439.93|437.63|14
1736586530000|2025-01-11 09:08:50|440.05|437.75|440.09|437.79|440.09|437.79|440.05|437.75|6
1736586540000|2025-01-11 09:09:00|440.1|437.8|440.22|437.92|440.22|437.92|440.1|437.8|3
1736586550000|2025-01-11 09:09:10|440.24|437.94|440.39|438.09|440.39|438.09|440.24|437.94|10
1736586560000|2025-01-11 09:09:20|440.4|438.1|440.07|437.77|440.4|438.1|440.02|437.72|22
1736586570000|2025-01-11 09:09:30|440.06|437.76|440.04|437.74|440.08|437.78|440.04|437.74|13
1736586580000|2025-01-11 09:09:40|440.05|437.75|440.08|437.78|440.08|437.78|440.05|437.75|3
1736586590000|2025-01-11 09:09:50|440.05|437.75|440.02|437.72|440.06|437.76|440|437.7|15
1736586600000|2025-01-11 09:10:00|440.01|437.71|440.16|437.86|440.16|437.86|440.01|437.71|14
1736586610000|2025-01-11 09:10:10|440.18|437.88|440.17|437.87|440.25|437.95|440.16|437.86|14
1736586620000|2025-01-11 09:10:20|440.2|437.9|440.21|437.91|440.21|437.91|440.19|437.89|4
1736586630000|2025-01-11 09:10:30|440.2|437.9|440.29|437.99|440.3|438|440.2|437.9|13
1736586640000|2025-01-11 09:10:40|440.3|438|440.26|437.96|440.3|438|440.22|437.92|14
1736586650000|2025-01-11 09:10:50|440.25|437.95|440.26|437.96|440.27|437.97|440.24|437.94|7
1736586660000|2025-01-11 09:11:00|440.25|437.95|440.3|438|440.31|438.01|440.22|437.92|10
1736586670000|2025-01-11 09:11:10|440.29|437.99|440.22|437.92|440.3|438|440.22|437.92|18
1736586690000|2025-01-11 09:11:30|440.29|437.99|440.31|438.01|440.31|438.01|440.29|437.99|9
1736586700000|2025-01-11 09:11:40|440.29|437.99|440.29|437.99|440.33|438.03|440.29|437.99|11
1736586710000|2025-01-11 09:11:50|440.27|437.97|440.24|437.94|440.27|437.97|440.24|437.94|4
1736586720000|2025-01-11 09:12:00|440.25|437.95|440.22|437.92|440.25|437.95|440.22|437.92|2
1736586760000|2025-01-11 09:12:40|440.29|437.99|440.31|438.01|440.34|438.04|440.27|437.97|13
1736586770000|2025-01-11 09:12:50|440.29|437.99|440.32|438.02|440.32|438.02|440.29|437.99|2
1736586780000|2025-01-11 09:13:00|440.31|438.01|440.31|438.01|440.32|438.02|440.31|438.01|3
1736586800000|2025-01-11 09:13:20|440.3|438|440.22|437.92|440.3|438|440.22|437.92|4
1736586820000|2025-01-11 09:13:40|440.31|438.01|440.29|437.99|440.31|438.01|440.28|437.98|11
1736586830000|2025-01-11 09:13:50|440.32|438.02|440.41|438.11|440.42|438.12|440.31|438.01|15
1736586840000|2025-01-11 09:14:00|440.4|438.1|440.42|438.12|440.42|438.12|440.39|438.09|10
1736586850000|2025-01-11 09:14:10|440.41|438.11|440.42|438.12|440.42|438.12|440.41|438.11|18
1736586860000|2025-01-11 09:14:20|440.41|438.11|440.42|438.12|440.42|438.12|440.41|438.11|10
1736586870000|2025-01-11 09:14:30|440.41|438.11|440.41|438.11|440.43|438.13|440.41|438.11|5
1736586880000|2025-01-11 09:14:40|440.42|438.12|440.42|438.12|440.42|438.12|440.41|438.11|9
1736586890000|2025-01-11 09:14:50|440.41|438.11|440.42|438.12|440.42|438.12|440.41|438.11|2
1736586900000|2025-01-11 09:15:00|440.43|438.13|440.58|438.28|440.58|438.28|440.43|438.13|7
1736586910000|2025-01-11 09:15:10|440.59|438.29|440.51|438.21|440.67|438.37|440.51|438.21|20
1736586920000|2025-01-11 09:15:20|440.52|438.22|440.47|438.17|440.53|438.23|440.44|438.14|21
1736586930000|2025-01-11 09:15:30|440.48|438.18|440.58|438.28|440.6|438.3|440.48|438.18|15
1736586940000|2025-01-11 09:15:40|440.59|438.29|440.5|438.2|440.59|438.29|440.49|438.19|20
1736586950000|2025-01-11 09:15:50|440.49|438.19|440.47|438.17|440.5|438.2|440.47|438.17|10
1736586960000|2025-01-11 09:16:00|440.48|438.18|440.45|438.15|440.48|438.18|440.45|438.15|5
1736586970000|2025-01-11 09:16:10|440.5|438.2|440.45|438.15|440.5|438.2|440.45|438.15|3
1736586980000|2025-01-11 09:16:20|440.47|438.17|440.45|438.15|440.47|438.17|440.45|438.15|3
1736587070000|2025-01-11 09:17:50|440.4|438.1|440.43|438.13|440.43|438.13|440.39|438.09|9
1736587080000|2025-01-11 09:18:00|440.42|438.12|440.36|438.06|440.43|438.13|440.35|438.05|16
1736587090000|2025-01-11 09:18:10|440.35|438.05|440.36|438.06|440.38|438.08|440.33|438.03|21
1736587100000|2025-01-11 09:18:20|440.35|438.05|440.42|438.12|440.44|438.14|440.34|438.04|12
1736587110000|2025-01-11 09:18:30|440.4|438.1|440.44|438.14|440.44|438.14|440.37|438.07|12
1736587120000|2025-01-11 09:18:40|440.43|438.13|440.44|438.14|440.44|438.14|440.42|438.12|6
1736587130000|2025-01-11 09:18:50|440.43|438.13|440.32|438.02|440.43|438.13|440.32|438.02|16
1736587140000|2025-01-11 09:19:00|440.33|438.03|440.48|438.18|440.5|438.2|440.33|438.03|9
1736587150000|2025-01-11 09:19:10|440.5|438.2|440.54|438.24|440.54|438.24|440.49|438.19|16
1736587160000|2025-01-11 09:19:20|440.56|438.26|440.7|438.4|440.7|438.4|440.56|438.26|12
1736587170000|2025-01-11 09:19:30|440.71|438.41|440.6|438.3|440.72|438.42|440.6|438.3|22
1736587180000|2025-01-11 09:19:40|440.59|438.29|440.6|438.3|440.61|438.31|440.58|438.28|10
1736587190000|2025-01-11 09:19:50|440.57|438.27|440.68|438.38|440.73|438.43|440.57|438.27|16
1736587200000|2025-01-11 09:20:00|440.67|438.37|440.76|438.46|440.76|438.46|440.67|438.37|11
1736587210000|2025-01-11 09:20:10|440.84|438.54|440.72|438.42|440.87|438.57|440.67|438.37|19
1736587220000|2025-01-11 09:20:20|440.74|438.44|440.57|438.27|440.74|438.44|440.55|438.25|21
1736587230000|2025-01-11 09:20:30|440.56|438.26|440.51|438.21|440.56|438.26|440.48|438.18|13
1736587240000|2025-01-11 09:20:40|440.53|438.23|440.53|438.23|440.56|438.26|440.52|438.22|13
1736587250000|2025-01-11 09:20:50|440.52|438.22|440.54|438.24|440.56|438.26|440.52|438.22|8
1736587260000|2025-01-11 09:21:00|440.53|438.23|440.64|438.34|440.66|438.36|440.53|438.23|17
1736587270000|2025-01-11 09:21:10|440.66|438.36|440.74|438.44|440.75|438.45|440.66|438.36|11
1736587280000|2025-01-11 09:21:20|440.73|438.43|440.84|438.54|440.86|438.56|440.73|438.43|13
1736587290000|2025-01-11 09:21:30|440.83|438.53|440.92|438.62|440.93|438.63|440.83|438.53|11
1736587300000|2025-01-11 09:21:40|440.91|438.61|440.92|438.62|440.92|438.62|440.89|438.59|4
1736587310000|2025-01-11 09:21:50|440.9|438.6|440.97|438.67|440.99|438.69|440.9|438.6|13
1736587320000|2025-01-11 09:22:00|440.98|438.68|440.97|438.67|440.99|438.69|440.95|438.65|11
1736587330000|2025-01-11 09:22:10|440.98|438.68|441.09|438.79|441.09|438.79|440.96|438.66|17
1736587340000|2025-01-11 09:22:20|441.11|438.81|441.12|438.82|441.15|438.85|441.1|438.8|17
1736587350000|2025-01-11 09:22:30|441.11|438.81|441.07|438.77|441.12|438.82|441|438.7|14
1736587370000|2025-01-11 09:22:50|441.16|438.86|441.15|438.85|441.17|438.87|441.15|438.85|4
1736587380000|2025-01-11 09:23:00|441.13|438.83|441.36|439.06|441.36|439.06|441.13|438.83|10
1736587390000|2025-01-11 09:23:10|441.37|439.07|441.26|438.96|441.4|439.1|441.26|438.96|18
1736587400000|2025-01-11 09:23:20|441.27|438.97|441.35|439.05|441.35|439.05|441.27|438.97|8
1736587410000|2025-01-11 09:23:30|441.36|439.06|441.47|439.17|441.52|439.22|441.34|439.04|25
1736587420000|2025-01-11 09:23:40|441.45|439.15|441.47|439.17|441.5|439.2|441.44|439.14|17
1736587430000|2025-01-11 09:23:50|441.46|439.16|441.52|439.22|441.53|439.23|441.46|439.16|12
1736587440000|2025-01-11 09:24:00|441.53|439.23|441.64|439.34|441.65|439.35|441.5|439.2|12
1736587450000|2025-01-11 09:24:10|441.6|439.3|441.58|439.28|441.6|439.3|441.57|439.27|16
1736587460000|2025-01-11 09:24:20|441.59|439.29|441.59|439.29|441.68|439.38|441.57|439.27|14
1736587470000|2025-01-11 09:24:30|441.6|439.3|441.68|439.38|441.69|439.39|441.6|439.3|14
1736587480000|2025-01-11 09:24:40|441.67|439.37|441.7|439.4|441.75|439.45|441.67|439.37|14
1736587490000|2025-01-11 09:24:50|441.71|439.41|441.7|439.4|441.73|439.43|441.7|439.4|4
1736587500000|2025-01-11 09:25:00|441.69|439.39|441.55|439.25|441.69|439.39|441.55|439.25|14
1736587510000|2025-01-11 09:25:10|441.56|439.26|441.61|439.31|441.64|439.34|441.56|439.26|12
1736587520000|2025-01-11 09:25:20|441.62|439.32|441.26|438.96|441.63|439.33|441.26|438.96|14
1736587530000|2025-01-11 09:25:30|441.28|438.98|441.27|438.97|441.31|439.01|441.27|438.97|9
1736587540000|2025-01-11 09:25:40|441.25|438.95|441.23|438.93|441.31|439.01|441.23|438.93|17
1736587550000|2025-01-11 09:25:50|441.22|438.92|441.17|438.87|441.23|438.93|441.16|438.86|15
1736587560000|2025-01-11 09:26:00|441.19|438.89|441.23|438.93|441.28|438.98|441.19|438.89|16
1736587570000|2025-01-11 09:26:10|441.26|438.96|441.28|438.98|441.29|438.99|441.24|438.94|10
1736587580000|2025-01-11 09:26:20|441.27|438.97|441.26|438.96|441.28|438.98|441.22|438.92|8
1736587590000|2025-01-11 09:26:30|441.27|438.97|441.26|438.96|441.27|438.97|441.26|438.96|4
1736587600000|2025-01-11 09:26:40|441.25|438.95|441.21|438.91|441.26|438.96|441.19|438.89|6
1736587610000|2025-01-11 09:26:50|441.2|438.9|441.05|438.75|441.2|438.9|441.05|438.75|8
1736587620000|2025-01-11 09:27:00|441.04|438.74|441.05|438.75|441.07|438.77|441.04|438.74|6
1736587630000|2025-01-11 09:27:10|441.06|438.76|441.16|438.86|441.17|438.87|441.05|438.75|12
1736587640000|2025-01-11 09:27:20|441.17|438.87|441.22|438.92|441.22|438.92|441.08|438.78|15
1736587650000|2025-01-11 09:27:30|441.21|438.91|441.22|438.92|441.22|438.92|441.16|438.86|9
1736587660000|2025-01-11 09:27:40|441.19|438.89|441.18|438.88|441.23|438.93|441.17|438.87|17
1736587670000|2025-01-11 09:27:50|441.19|438.89|441.18|438.88|441.19|438.89|441.17|438.87|14
1736587680000|2025-01-11 09:28:00|441.17|438.87|441.25|438.95|441.25|438.95|441.15|438.85|15
1736587690000|2025-01-11 09:28:10|441.28|438.98|441.27|438.97|441.28|438.98|441.25|438.95|10
1736587700000|2025-01-11 09:28:20|441.26|438.96|441.11|438.81|441.27|438.97|441.09|438.79|13
1736587710000|2025-01-11 09:28:30|441.1|438.8|441.06|438.76|441.12|438.82|441.05|438.75|9
1736587720000|2025-01-11 09:28:40|441.07|438.77|441.08|438.78|441.11|438.81|441.07|438.77|11
1736587730000|2025-01-11 09:28:50|441.06|438.76|441.04|438.74|441.09|438.79|441.03|438.73|21
1736587740000|2025-01-11 09:29:00|441.03|438.73|441.03|438.73|441.07|438.77|441.02|438.72|11
1736587750000|2025-01-11 09:29:10|441.05|438.75|441.09|438.79|441.11|438.81|441.05|438.75|11
1736587760000|2025-01-11 09:29:20|441.08|438.78|441|438.7|441.08|438.78|441|438.7|13
1736587770000|2025-01-11 09:29:30|441.01|438.71|441.01|438.71|441.05|438.75|440.98|438.68|14
1736587780000|2025-01-11 09:29:40|440.97|438.67|440.98|438.68|441.01|438.71|440.97|438.67|10
1736587790000|2025-01-11 09:29:50|440.99|438.69|440.97|438.67|440.99|438.69|440.97|438.67|7
1736587800000|2025-01-11 09:30:00|440.96|438.66|441.02|438.72|441.07|438.77|440.93|438.63|19
1736587810000|2025-01-11 09:30:10|441.01|438.71|440.82|438.52|441.01|438.71|440.8|438.5|18
1736587820000|2025-01-11 09:30:20|440.84|438.54|440.7|438.4|440.85|438.55|440.69|438.39|25
1736587830000|2025-01-11 09:30:30|440.69|438.39|440.81|438.51|440.88|438.58|440.67|438.37|23
1736587840000|2025-01-11 09:30:40|440.8|438.5|440.76|438.46|440.8|438.5|440.76|438.46|11
1736587850000|2025-01-11 09:30:50|440.75|438.45|440.77|438.47|440.8|438.5|440.75|438.45|13
1736587860000|2025-01-11 09:31:00|440.78|438.48|440.75|438.45|440.79|438.49|440.75|438.45|19
1736587870000|2025-01-11 09:31:10|440.77|438.47|440.76|438.46|440.77|438.47|440.69|438.39|15
1736587880000|2025-01-11 09:31:20|440.78|438.48|440.8|438.5|440.84|438.54|440.77|438.47|14
1736587890000|2025-01-11 09:31:30|440.81|438.51|440.75|438.45|440.82|438.52|440.73|438.43|22
1736587900000|2025-01-11 09:31:40|440.74|438.44|440.94|438.64|440.96|438.66|440.67|438.37|19
1736587910000|2025-01-11 09:31:50|440.98|438.68|441.04|438.74|441.06|438.76|440.97|438.67|16
1736587920000|2025-01-11 09:32:00|440.99|438.69|441.05|438.75|441.06|438.76|440.97|438.67|13
1736587930000|2025-01-11 09:32:10|441.08|438.78|441.18|438.88|441.2|438.9|441.08|438.78|16
1736587940000|2025-01-11 09:32:20|441.17|438.87|441.21|438.91|441.21|438.91|441.17|438.87|13
1736587950000|2025-01-11 09:32:30|441.2|438.9|441.19|438.89|441.21|438.91|441.13|438.83|11
1736587960000|2025-01-11 09:32:40|441.2|438.9|441.29|438.99|441.29|438.99|441.19|438.89|18
1736587970000|2025-01-11 09:32:50|441.31|439.01|441.36|439.06|441.38|439.08|441.31|439.01|17
1736587980000|2025-01-11 09:33:00|441.35|439.05|441.29|438.99|441.4|439.1|441.26|438.96|21
1736587990000|2025-01-11 09:33:10|441.3|439|441.06|438.76|441.3|439|441.06|438.76|19
1736588000000|2025-01-11 09:33:20|441.07|438.77|441.08|438.78|441.09|438.79|441.03|438.73|11
1736588010000|2025-01-11 09:33:30|441.09|438.79|441.1|438.8|441.12|438.82|441.09|438.79|14
1736588020000|2025-01-11 09:33:40|441.12|438.82|441.11|438.81|441.12|438.82|441.11|438.81|16
1736588030000|2025-01-11 09:33:50|441.12|438.82|441.1|438.8|441.12|438.82|441.1|438.8|17
1736588040000|2025-01-11 09:34:00|441.11|438.81|441.18|438.88|441.2|438.9|441.11|438.81|6
1736588050000|2025-01-11 09:34:10|441.16|438.86|440.95|438.65|441.16|438.86|440.95|438.65|10
1736588070000|2025-01-11 09:34:30|440.99|438.69|440.99|438.69|441.02|438.72|440.97|438.67|11
1736588080000|2025-01-11 09:34:40|441|438.7|441.3|439|441.52|439.22|441|438.7|16
1736588090000|2025-01-11 09:34:50|441.31|439.01|441.26|438.96|441.31|439.01|441.25|438.95|8
1736588100000|2025-01-11 09:35:00|441.25|438.95|441.03|438.73|441.25|438.95|441.02|438.72|13
1736588110000|2025-01-11 09:35:10|441.05|438.75|441.12|438.82|441.12|438.82|441|438.7|17
1736588120000|2025-01-11 09:35:20|441.11|438.81|441.19|438.89|441.2|438.9|441.1|438.8|14
1736588130000|2025-01-11 09:35:30|441.2|438.9|441.11|438.81|441.2|438.9|441.11|438.81|8
1736588140000|2025-01-11 09:35:40|441.1|438.8|441.03|438.73|441.1|438.8|441.01|438.71|13
1736588150000|2025-01-11 09:35:50|441.04|438.74|440.98|438.68|441.04|438.74|440.96|438.66|29
1736588160000|2025-01-11 09:36:00|440.99|438.69|440.97|438.67|440.99|438.69|440.95|438.65|11
1736588170000|2025-01-11 09:36:10|440.98|438.68|440.92|438.62|440.99|438.69|440.9|438.6|9
1736588180000|2025-01-11 09:36:20|440.91|438.61|440.66|438.36|440.91|438.61|440.66|438.36|12
1736588190000|2025-01-11 09:36:30|440.64|438.34|440.65|438.35|440.66|438.36|440.62|438.32|14
1736588200000|2025-01-11 09:36:40|440.63|438.33|440.6|438.3|440.64|438.34|440.54|438.24|20
1736588210000|2025-01-11 09:36:50|440.59|438.29|440.6|438.3|440.63|438.33|440.55|438.25|21
1736588220000|2025-01-11 09:37:00|440.61|438.31|440.6|438.3|440.62|438.32|440.6|438.3|5
1736588230000|2025-01-11 09:37:10|440.59|438.29|440.7|438.4|440.7|438.4|440.59|438.29|13
1736588240000|2025-01-11 09:37:20|440.69|438.39|440.55|438.25|440.69|438.39|440.53|438.23|12
1736588250000|2025-01-11 09:37:30|440.6|438.3|440.59|438.29|440.6|438.3|440.59|438.29|8
1736588260000|2025-01-11 09:37:40|440.58|438.28|440.59|438.29|440.61|438.31|440.57|438.27|17
1736588270000|2025-01-11 09:37:50|440.58|438.28|440.7|438.4|440.7|438.4|440.54|438.24|12
1736588280000|2025-01-11 09:38:00|440.73|438.43|440.72|438.42|440.82|438.52|440.7|438.4|8
1736588290000|2025-01-11 09:38:10|440.77|438.47|440.64|438.34|440.77|438.47|440.63|438.33|13
1736588300000|2025-01-11 09:38:20|440.66|438.36|440.84|438.54|440.84|438.54|440.64|438.34|20
1736588310000|2025-01-11 09:38:30|440.82|438.52|440.74|438.44|440.82|438.52|440.74|438.44|15
1736588320000|2025-01-11 09:38:40|440.7|438.4|440.74|438.44|440.75|438.45|440.7|438.4|16
1736588330000|2025-01-11 09:38:50|440.73|438.43|440.68|438.38|440.74|438.44|440.65|438.35|6
1736588340000|2025-01-11 09:39:00|440.69|438.39|440.7|438.4|440.7|438.4|440.57|438.27|17
1736588350000|2025-01-11 09:39:10|440.72|438.42|440.79|438.49|440.79|438.49|440.72|438.42|18
1736588360000|2025-01-11 09:39:20|440.82|438.52|440.87|438.57|440.89|438.59|440.82|438.52|14
1736588370000|2025-01-11 09:39:30|440.88|438.58|440.73|438.43|440.88|438.58|440.73|438.43|11
1736588380000|2025-01-11 09:39:40|440.72|438.42|440.69|438.39|440.74|438.44|440.67|438.37|9
1736588390000|2025-01-11 09:39:50|440.68|438.38|440.66|438.36|440.68|438.38|440.65|438.35|3
1736588400000|2025-01-11 09:40:00|440.67|438.37|440.65|438.35|440.67|438.37|440.58|438.28|14
1736588410000|2025-01-11 09:40:10|440.64|438.34|440.63|438.33|440.67|438.37|440.63|438.33|11
1736588420000|2025-01-11 09:40:20|440.6|438.3|440.6|438.3|440.61|438.31|440.58|438.28|7
1736588430000|2025-01-11 09:40:30|440.61|438.31|440.57|438.27|440.62|438.32|440.53|438.23|16
1736588440000|2025-01-11 09:40:40|440.56|438.26|440.52|438.22|440.56|438.26|440.49|438.19|23
1736588450000|2025-01-11 09:40:50|440.53|438.23|440.49|438.19|440.53|438.23|440.49|438.19|8
1736588460000|2025-01-11 09:41:00|440.5|438.2|440.45|438.15|440.51|438.21|440.38|438.08|21
1736588470000|2025-01-11 09:41:10|440.49|438.19|440.52|438.22|440.54|438.24|440.45|438.15|23
1736588480000|2025-01-11 09:41:20|440.53|438.23|440.52|438.22|440.54|438.24|440.52|438.22|7
1736588490000|2025-01-11 09:41:30|440.51|438.21|440.49|438.19|440.52|438.22|440.46|438.16|10
1736588500000|2025-01-11 09:41:40|440.48|438.18|440.49|438.19|440.49|438.19|440.47|438.17|14
1736588510000|2025-01-11 09:41:50|440.48|438.18|440.57|438.27|440.58|438.28|440.47|438.17|20
1736588520000|2025-01-11 09:42:00|440.58|438.28|440.66|438.36|440.66|438.36|440.56|438.26|8
1736588530000|2025-01-11 09:42:10|440.65|438.35|440.56|438.26|440.65|438.35|440.54|438.24|17
1736588540000|2025-01-11 09:42:20|440.57|438.27|440.62|438.32|440.62|438.32|440.54|438.24|16
1736588550000|2025-01-11 09:42:30|440.6|438.3|440.65|438.35|440.7|438.4|440.6|438.3|20
1736588560000|2025-01-11 09:42:40|440.64|438.34|440.66|438.36|440.67|438.37|440.57|438.27|22
1736588570000|2025-01-11 09:42:50|440.67|438.37|440.63|438.33|440.67|438.37|440.62|438.32|18
1736588580000|2025-01-11 09:43:00|440.57|438.27|440.57|438.27|440.57|438.27|440.52|438.22|24
1736588590000|2025-01-11 09:43:10|440.55|438.25|440.58|438.28|440.6|438.3|440.55|438.25|19
1736588600000|2025-01-11 09:43:20|440.59|438.29|440.56|438.26|440.63|438.33|440.55|438.25|22
1736588610000|2025-01-11 09:43:30|440.57|438.27|440.57|438.27|440.59|438.29|440.55|438.25|18
1736588620000|2025-01-11 09:43:40|440.58|438.28|440.57|438.27|440.59|438.29|440.55|438.25|13
1736588630000|2025-01-11 09:43:50|440.56|438.26|440.43|438.13|440.61|438.31|440.43|438.13|18
1736588640000|2025-01-11 09:44:00|440.44|438.14|440.48|438.18|440.49|438.19|440.44|438.14|12
1736588650000|2025-01-11 09:44:10|440.49|438.19|440.49|438.19|440.51|438.21|440.48|438.18|12
1736588660000|2025-01-11 09:44:20|440.48|438.18|440.61|438.31|440.61|438.31|440.48|438.18|13
1736588670000|2025-01-11 09:44:30|440.6|438.3|440.6|438.3|440.65|438.35|440.59|438.29|15
1736588680000|2025-01-11 09:44:40|440.59|438.29|440.55|438.25|440.62|438.32|440.46|438.16|16
1736588690000|2025-01-11 09:44:50|440.56|438.26|440.57|438.27|440.57|438.27|440.54|438.24|9
1736588700000|2025-01-11 09:45:00|440.56|438.26|440.44|438.14|440.57|438.27|440.43|438.13|19
1736588710000|2025-01-11 09:45:10|440.47|438.17|440.36|438.06|440.47|438.17|440.35|438.05|13
1736588720000|2025-01-11 09:45:20|440.37|438.07|440.24|437.94|440.37|438.07|440.22|437.92|20
1736588730000|2025-01-11 09:45:30|440.23|437.93|440.22|437.92|440.28|437.98|440.22|437.92|10
1736588780000|2025-01-11 09:46:20|440.28|437.98|440.42|438.12|440.42|438.12|440.28|437.98|4
1736588790000|2025-01-11 09:46:30|440.44|438.14|440.45|438.15|440.58|438.28|440.44|438.14|16
1736588800000|2025-01-11 09:46:40|440.46|438.16|440.39|438.09|440.46|438.16|440.39|438.09|7
1736588810000|2025-01-11 09:46:50|440.42|438.12|440.41|438.11|440.44|438.14|440.36|438.06|13
1736588820000|2025-01-11 09:47:00|440.33|438.03|440.41|438.11|440.41|438.11|440.3|438|17
1736588830000|2025-01-11 09:47:10|440.35|438.05|440.31|438.01|440.35|438.05|440.3|438|14
1736588840000|2025-01-11 09:47:20|440.32|438.02|440.4|438.1|440.41|438.11|440.3|438|14
1736588850000|2025-01-11 09:47:30|440.38|438.08|440.23|437.93|440.38|438.08|440.22|437.92|19
1736588860000|2025-01-11 09:47:40|440.26|437.96|440.22|437.92|440.26|437.96|440.22|437.92|10
1736588870000|2025-01-11 09:47:50|440.26|437.96|440.31|438.01|440.31|438.01|440.24|437.94|6
1736588880000|2025-01-11 09:48:00|440.32|438.02|440.22|437.92|440.32|438.02|440.22|437.92|5
1736589050000|2025-01-11 09:50:50|440.04|437.74|439.85|437.55|440.04|437.74|439.83|437.53|11
1736589060000|2025-01-11 09:51:00|439.91|437.61|439.77|437.47|439.91|437.61|439.72|437.42|18
1736589070000|2025-01-11 09:51:10|439.76|437.46|439.66|437.36|439.77|437.47|439.66|437.36|23
1736589080000|2025-01-11 09:51:20|439.65|437.35|439.59|437.29|439.68|437.38|439.59|437.29|15
1736589090000|2025-01-11 09:51:30|439.62|437.32|439.43|437.13|439.62|437.32|439.4|437.1|24
1736589100000|2025-01-11 09:51:40|439.49|437.19|439.5|437.2|439.51|437.21|439.48|437.18|5
1736589110000|2025-01-11 09:51:50|439.51|437.21|439.59|437.29|439.63|437.33|439.51|437.21|8
1736589120000|2025-01-11 09:52:00|439.58|437.28|439.71|437.41|439.72|437.42|439.58|437.28|14
1736589130000|2025-01-11 09:52:10|439.68|437.38|439.62|437.32|439.68|437.38|439.55|437.25|15
1736589140000|2025-01-11 09:52:20|439.6|437.3|439.58|437.28|439.63|437.33|439.56|437.26|10
1736589150000|2025-01-11 09:52:30|439.59|437.29|439.63|437.33|439.7|437.4|439.59|437.29|16
1736589160000|2025-01-11 09:52:40|439.62|437.32|439.57|437.27|439.63|437.33|439.56|437.26|19
1736589170000|2025-01-11 09:52:50|439.55|437.25|439.55|437.25|439.57|437.27|439.52|437.22|14
1736589180000|2025-01-11 09:53:00|439.53|437.23|439.57|437.27|439.58|437.28|439.52|437.22|11
1736589190000|2025-01-11 09:53:10|439.56|437.26|439.45|437.15|439.57|437.27|439.45|437.15|9
1736589200000|2025-01-11 09:53:20|439.46|437.16|439.47|437.17|439.48|437.18|439.46|437.16|10
1736589210000|2025-01-11 09:53:30|439.46|437.16|439.36|437.06|439.46|437.16|439.35|437.05|17
1736589220000|2025-01-11 09:53:40|439.35|437.05|439.29|436.99|439.35|437.05|439.27|436.97|10
1736589230000|2025-01-11 09:53:50|439.28|436.98|439.22|436.92|439.28|436.98|439.21|436.91|8
1736589240000|2025-01-11 09:54:00|439.21|436.91|439.32|437.02|439.36|437.06|439.21|436.91|13
1736589250000|2025-01-11 09:54:10|439.33|437.03|439.32|437.02|439.33|437.03|439.32|437.02|2
1736589260000|2025-01-11 09:54:20|439.33|437.03|439.35|437.05|439.35|437.05|439.33|437.03|2
1736589270000|2025-01-11 09:54:30|439.33|437.03|439.32|437.02|439.37|437.07|439.32|437.02|14
1736589280000|2025-01-11 09:54:40|439.33|437.03|439.29|436.99|439.36|437.06|439.29|436.99|18
1736589290000|2025-01-11 09:54:50|439.27|436.97|439.25|436.95|439.3|437|439.21|436.91|21
1736589300000|2025-01-11 09:55:00|439.24|436.94|439.15|436.85|439.28|436.98|439.15|436.85|12
1736589310000|2025-01-11 09:55:10|439.14|436.84|439.11|436.81|439.14|436.84|438.99|436.69|20
1736589320000|2025-01-11 09:55:20|439.1|436.8|439.13|436.83|439.15|436.85|439.07|436.77|11
1736589330000|2025-01-11 09:55:30|439.09|436.79|439.13|436.83|439.13|436.83|439.05|436.75|18
1736589340000|2025-01-11 09:55:40|439.14|436.84|439.14|436.84|439.17|436.87|439.05|436.75|18
1736589350000|2025-01-11 09:55:50|439.15|436.85|439.08|436.78|439.17|436.87|439.07|436.77|14
1736589360000|2025-01-11 09:56:00|439.09|436.79|439.1|436.8|439.11|436.81|439.04|436.74|11
1736589370000|2025-01-11 09:56:10|439.09|436.79|439.32|437.02|439.32|437.02|439.09|436.79|5
1736589380000|2025-01-11 09:56:20|439.34|437.04|439.45|437.15|439.46|437.16|439.34|437.04|21
1736589390000|2025-01-11 09:56:30|439.53|437.23|439.54|437.24|439.59|437.29|439.43|437.13|20
1736589400000|2025-01-11 09:56:40|439.53|437.23|439.57|437.27|439.58|437.28|439.5|437.2|22
1736589410000|2025-01-11 09:56:50|439.56|437.26|439.88|437.58|439.88|437.58|439.56|437.26|17
1736589420000|2025-01-11 09:57:00|439.91|437.61|439.74|437.44|439.91|437.61|439.73|437.43|20
1736589430000|2025-01-11 09:57:10|439.75|437.45|439.73|437.43|439.76|437.46|439.7|437.4|17
1736589440000|2025-01-11 09:57:20|439.72|437.42|439.57|437.27|439.74|437.44|439.57|437.27|17
1736589450000|2025-01-11 09:57:30|439.58|437.28|439.83|437.53|439.83|437.53|439.58|437.28|28
1736589460000|2025-01-11 09:57:40|439.82|437.52|439.91|437.61|439.91|437.61|439.8|437.5|11
1736589470000|2025-01-11 09:57:50|439.9|437.6|439.94|437.64|439.95|437.65|439.89|437.59|19
1736589480000|2025-01-11 09:58:00|439.93|437.63|439.95|437.65|439.96|437.66|439.85|437.55|19
1736589490000|2025-01-11 09:58:10|439.97|437.67|439.94|437.64|440.03|437.73|439.91|437.61|18
1736589500000|2025-01-11 09:58:20|439.92|437.62|439.91|437.61|439.98|437.68|439.91|437.61|20
1736589510000|2025-01-11 09:58:30|439.92|437.62|439.93|437.63|439.94|437.64|439.92|437.62|8
1736589520000|2025-01-11 09:58:40|439.94|437.64|439.72|437.42|439.94|437.64|439.72|437.42|20
1736589530000|2025-01-11 09:58:50|439.73|437.43|439.78|437.48|439.78|437.48|439.73|437.43|15
1736589540000|2025-01-11 09:59:00|439.77|437.47|439.84|437.54|439.84|437.54|439.76|437.46|11
1736589550000|2025-01-11 09:59:10|439.85|437.55|439.85|437.55|439.87|437.57|439.83|437.53|12
1736589560000|2025-01-11 09:59:20|439.86|437.56|439.82|437.52|439.87|437.57|439.8|437.5|13
1736589570000|2025-01-11 09:59:30|439.81|437.51|439.79|437.49|439.81|437.51|439.79|437.49|19
1736589580000|2025-01-11 09:59:40|439.8|437.5|439.78|437.48|439.8|437.5|439.74|437.44|13
1736589590000|2025-01-11 09:59:50|439.79|437.49|439.77|437.47|439.79|437.49|439.73|437.43|12
1736589600000|2025-01-11 10:00:00|439.76|437.46|440.23|437.93|440.23|437.93|439.76|437.46|31
1736589610000|2025-01-11 10:00:10|440.29|437.99|440.47|438.17|440.47|438.17|440.27|437.97|26
1736589620000|2025-01-11 10:00:20|440.46|438.16|440.38|438.08|440.47|438.17|440.29|437.99|19
1736589630000|2025-01-11 10:00:30|440.37|438.07|440.31|438.01|440.38|438.08|440.3|438|20
1736589640000|2025-01-11 10:00:40|440.27|437.97|440.27|437.97|440.33|438.03|440.26|437.96|15
1736589650000|2025-01-11 10:00:50|440.28|437.98|440.27|437.97|440.28|437.98|440.27|437.97|22
1736589660000|2025-01-11 10:01:00|440.28|437.98|440.23|437.93|440.3|438|440.23|437.93|17
1736589670000|2025-01-11 10:01:10|440.25|437.95|440.5|438.2|440.51|438.21|440.25|437.95|21
1736589680000|2025-01-11 10:01:20|440.49|438.19|440.41|438.11|440.52|438.22|440.41|438.11|20
1736589690000|2025-01-11 10:01:30|440.42|438.12|440.48|438.18|440.53|438.23|440.41|438.11|19
1736589700000|2025-01-11 10:01:40|440.49|438.19|440.41|438.11|440.51|438.21|440.38|438.08|13
1736589710000|2025-01-11 10:01:50|440.38|438.08|440.41|438.11|440.42|438.12|440.38|438.08|10
1736589720000|2025-01-11 10:02:00|440.42|438.12|440.61|438.31|440.61|438.31|440.41|438.11|14
1736589730000|2025-01-11 10:02:10|440.6|438.3|440.62|438.32|440.62|438.32|440.59|438.29|7
1736589740000|2025-01-11 10:02:20|440.63|438.33|440.72|438.42|440.74|438.44|440.62|438.32|11
1736589750000|2025-01-11 10:02:30|440.73|438.43|440.74|438.44|440.74|438.44|440.63|438.33|13
1736589760000|2025-01-11 10:02:40|440.73|438.43|440.72|438.42|440.75|438.45|440.69|438.39|13
1736589770000|2025-01-11 10:02:50|440.73|438.43|440.71|438.41|440.74|438.44|440.71|438.41|7
1736589780000|2025-01-11 10:03:00|440.75|438.45|440.72|438.42|440.75|438.45|440.71|438.41|4
1736589790000|2025-01-11 10:03:10|440.69|438.39|440.55|438.25|440.69|438.39|440.55|438.25|14
1736589800000|2025-01-11 10:03:20|440.56|438.26|440.58|438.28|440.59|438.29|440.45|438.15|24
1736589810000|2025-01-11 10:03:30|440.56|438.26|440.41|438.11|440.58|438.28|440.41|438.11|14
1736589820000|2025-01-11 10:03:40|440.4|438.1|440.29|437.99|440.41|438.11|440.24|437.94|19
1736589830000|2025-01-11 10:03:50|440.32|438.02|440.28|437.98|440.32|438.02|440.25|437.95|15
1736589840000|2025-01-11 10:04:00|440.27|437.97|440.36|438.06|440.37|438.07|440.23|437.93|16
1736589850000|2025-01-11 10:04:10|440.27|437.97|440.27|437.97|440.28|437.98|440.24|437.94|15
1736589860000|2025-01-11 10:04:20|440.26|437.96|440.33|438.03|440.34|438.04|440.25|437.95|22
1736589870000|2025-01-11 10:04:30|440.31|438.01|440.27|437.97|440.37|438.07|440.26|437.96|18
1736589880000|2025-01-11 10:04:40|440.28|437.98|440.31|438.01|440.31|438.01|440.27|437.97|13
1736589900000|2025-01-11 10:05:00|440.29|437.99|440.24|437.94|440.38|438.08|440.24|437.94|16
1736589910000|2025-01-11 10:05:10|440.23|437.93|440.23|437.93|440.27|437.97|440.23|437.93|6
1736589930000|2025-01-11 10:05:30|440.27|437.97|440.35|438.05|440.39|438.09|440.27|437.97|24
1736589940000|2025-01-11 10:05:40|440.34|438.04|440.25|437.95|440.35|438.05|440.25|437.95|13
1736589950000|2025-01-11 10:05:50|440.23|437.93|440.23|437.93|440.23|437.93|440.23|437.93|1
1736589960000|2025-01-11 10:06:00|439.96|437.66|439.81|437.51|439.96|437.66|439.72|437.42|7
1736589970000|2025-01-11 10:06:10|439.79|437.49|439.97|437.67|440.02|437.72|439.79|437.49|17
1736589980000|2025-01-11 10:06:20|439.96|437.66|439.99|437.69|440.03|437.73|439.96|437.66|10
1736589990000|2025-01-11 10:06:30|440.02|437.72|439.97|437.67|440.02|437.72|439.96|437.66|16
1736590000000|2025-01-11 10:06:40|439.93|437.63|439.99|437.69|440.02|437.72|439.92|437.62|19
1736590010000|2025-01-11 10:06:50|440.02|437.72|439.95|437.65|440.02|437.72|439.95|437.65|13
1736590020000|2025-01-11 10:07:00|439.94|437.64|440.01|437.71|440.02|437.72|439.94|437.64|15
1736590030000|2025-01-11 10:07:10|440.03|437.73|439.95|437.65|440.03|437.73|439.93|437.63|14
1736590040000|2025-01-11 10:07:20|439.93|437.63|440.13|437.83|440.22|437.92|439.93|437.63|17
1736590050000|2025-01-11 10:07:30|440.14|437.84|440.08|437.78|440.14|437.84|440.03|437.73|17
1736590060000|2025-01-11 10:07:40|440.06|437.76|440.05|437.75|440.11|437.81|440.04|437.74|21
1736590070000|2025-01-11 10:07:50|440.04|437.74|440.04|437.74|440.06|437.76|440.04|437.74|8
1736590080000|2025-01-11 10:08:00|440.05|437.75|439.93|437.63|440.1|437.8|439.92|437.62|20
1736590090000|2025-01-11 10:08:10|439.92|437.62|439.73|437.43|439.94|437.64|439.72|437.42|23
1736590100000|2025-01-11 10:08:20|439.74|437.44|439.71|437.41|439.74|437.44|439.67|437.37|16
1736590110000|2025-01-11 10:08:30|439.7|437.4|439.7|437.4|439.71|437.41|439.65|437.35|11
1736590120000|2025-01-11 10:08:40|439.69|437.39|439.77|437.47|439.77|437.47|439.67|437.37|15
1736590130000|2025-01-11 10:08:50|439.76|437.46|439.83|437.53|439.84|437.54|439.71|437.41|15
1736590140000|2025-01-11 10:09:00|439.82|437.52|439.89|437.59|439.89|437.59|439.82|437.52|5
1736590150000|2025-01-11 10:09:10|439.97|437.67|439.96|437.66|440|437.7|439.95|437.65|9
1736590160000|2025-01-11 10:09:20|439.97|437.67|439.84|437.54|439.98|437.68|439.84|437.54|12
1736590170000|2025-01-11 10:09:30|439.86|437.56|439.86|437.56|439.87|437.57|439.86|437.56|3
1736590180000|2025-01-11 10:09:40|439.87|437.57|439.99|437.69|440.01|437.71|439.87|437.57|12
1736590190000|2025-01-11 10:09:50|440|437.7|440.07|437.77|440.07|437.77|440|437.7|9
1736590200000|2025-01-11 10:10:00|440.08|437.78|440.23|437.93|440.24|437.94|440.08|437.78|8
1736590210000|2025-01-11 10:10:10|440.25|437.95|440.1|437.8|440.25|437.95|440.09|437.79|19
1736590220000|2025-01-11 10:10:20|440.11|437.81|440.12|437.82|440.2|437.9|440.1|437.8|12
1736590230000|2025-01-11 10:10:30|440.1|437.8|440.06|437.76|440.11|437.81|440.06|437.76|19
1736590240000|2025-01-11 10:10:40|440.09|437.79|440.08|437.78|440.14|437.84|440.06|437.76|12
1736590250000|2025-01-11 10:10:50|440.07|437.77|440.17|437.87|440.19|437.89|440.07|437.77|15
1736590260000|2025-01-11 10:11:00|440.18|437.88|440.18|437.88|440.18|437.88|440.17|437.87|5
1736590270000|2025-01-11 10:11:10|440.2|437.9|440.37|438.07|440.4|438.1|440.2|437.9|11
1736590280000|2025-01-11 10:11:20|440.41|438.11|440.45|438.15|440.45|438.15|440.4|438.1|20
1736590290000|2025-01-11 10:11:30|440.52|438.22|440.63|438.33|440.64|438.34|440.52|438.22|18
1736590300000|2025-01-11 10:11:40|440.64|438.34|440.55|438.25|440.64|438.34|440.51|438.21|22
1736590310000|2025-01-11 10:11:50|440.54|438.24|440.56|438.26|440.58|438.28|440.52|438.22|14
1736590320000|2025-01-11 10:12:00|440.54|438.24|440.65|438.35|440.65|438.35|440.54|438.24|16
1736590330000|2025-01-11 10:12:10|440.64|438.34|440.6|438.3|440.69|438.39|440.57|438.27|20
1736590340000|2025-01-11 10:12:20|440.62|438.32|440.63|438.33|440.66|438.36|440.58|438.28|22
1736590350000|2025-01-11 10:12:30|440.64|438.34|440.61|438.31|440.65|438.35|440.58|438.28|14
1736590360000|2025-01-11 10:12:40|440.6|438.3|440.67|438.37|440.68|438.38|440.6|438.3|15
1736590370000|2025-01-11 10:12:50|440.66|438.36|440.7|438.4|440.74|438.44|440.65|438.35|12
1736590380000|2025-01-11 10:13:00|440.67|438.37|440.77|438.47|440.77|438.47|440.65|438.35|10
1736590390000|2025-01-11 10:13:10|440.76|438.46|440.7|438.4|440.76|438.46|440.7|438.4|18
1736590400000|2025-01-11 10:13:20|440.71|438.41|440.75|438.45|440.77|438.47|440.71|438.41|9
1736590410000|2025-01-11 10:13:30|440.76|438.46|440.81|438.51|440.86|438.56|440.76|438.46|23
1736590420000|2025-01-11 10:13:40|440.8|438.5|440.83|438.53|440.83|438.53|440.8|438.5|8
1736590430000|2025-01-11 10:13:50|440.85|438.55|440.98|438.68|440.98|438.68|440.85|438.55|9
1736590440000|2025-01-11 10:14:00|440.97|438.67|440.83|438.53|440.98|438.68|440.83|438.53|11
1736590450000|2025-01-11 10:14:10|440.84|438.54|440.79|438.49|440.84|438.54|440.79|438.49|12
1736590460000|2025-01-11 10:14:20|440.8|438.5|440.69|438.39|440.81|438.51|440.66|438.36|12
1736590470000|2025-01-11 10:14:30|440.67|438.37|440.58|438.28|440.69|438.39|440.58|438.28|12
1736590480000|2025-01-11 10:14:40|440.59|438.29|440.55|438.25|440.6|438.3|440.55|438.25|19
1736590490000|2025-01-11 10:14:50|440.56|438.26|440.44|438.14|440.58|438.28|440.42|438.12|15
1736590500000|2025-01-11 10:15:00|440.47|438.17|440.55|438.25|440.63|438.33|440.47|438.17|19
1736590510000|2025-01-11 10:15:10|440.57|438.27|440.8|438.5|440.8|438.5|440.57|438.27|22
1736590520000|2025-01-11 10:15:20|440.81|438.51|440.91|438.61|440.91|438.61|440.8|438.5|10
1736590530000|2025-01-11 10:15:30|440.93|438.63|441.18|438.88|441.2|438.9|440.93|438.63|20
1736590540000|2025-01-11 10:15:40|441.17|438.87|441.03|438.73|441.17|438.87|441.02|438.72|14
1736590550000|2025-01-11 10:15:50|441.02|438.72|440.8|438.5|441.03|438.73|440.76|438.46|28
1736590560000|2025-01-11 10:16:00|440.79|438.49|440.73|438.43|440.8|438.5|440.68|438.38|25
1736590570000|2025-01-11 10:16:10|440.71|438.41|440.79|438.49|440.79|438.49|440.66|438.36|15
1736590580000|2025-01-11 10:16:20|440.77|438.47|440.61|438.31|440.79|438.49|440.57|438.27|23
1736590590000|2025-01-11 10:16:30|440.59|438.29|440.57|438.27|440.6|438.3|440.56|438.26|14
1736590600000|2025-01-11 10:16:40|440.58|438.28|440.51|438.21|440.6|438.3|440.49|438.19|15
1736590610000|2025-01-11 10:16:50|440.5|438.2|440.46|438.16|440.5|438.2|440.39|438.09|14
1736590620000|2025-01-11 10:17:00|440.47|438.17|440.46|438.16|440.5|438.2|440.37|438.07|16
1736590630000|2025-01-11 10:17:10|440.47|438.17|440.36|438.06|440.48|438.18|440.35|438.05|24
1736590640000|2025-01-11 10:17:20|440.37|438.07|440.36|438.06|440.37|438.07|440.35|438.05|12
1736590650000|2025-01-11 10:17:30|440.35|438.05|440.37|438.07|440.46|438.16|440.34|438.04|18
1736590660000|2025-01-11 10:17:40|440.38|438.08|440.24|437.94|440.38|438.08|440.21|437.91|18
1736590670000|2025-01-11 10:17:50|440.3|438|440.18|437.88|440.31|438.01|440.15|437.85|22
1736590680000|2025-01-11 10:18:00|440.23|437.93|440.1|437.8|440.27|437.97|440.09|437.79|21
1736590690000|2025-01-11 10:18:10|440.11|437.81|440.25|437.95|440.28|437.98|440.1|437.8|20
1736590700000|2025-01-11 10:18:20|440.24|437.94|440.31|438.01|440.34|438.04|440.15|437.85|18
1736590710000|2025-01-11 10:18:30|440.27|437.97|440.27|437.97|440.31|438.01|440.26|437.96|20
1736590720000|2025-01-11 10:18:40|440.28|437.98|440.18|437.88|440.29|437.99|440.15|437.85|12
1736590730000|2025-01-11 10:18:50|440.19|437.89|440.13|437.83|440.19|437.89|440.13|437.83|13
1736590740000|2025-01-11 10:19:00|440.08|437.78|440.1|437.8|440.2|437.9|440.05|437.75|15
1736590750000|2025-01-11 10:19:10|440.08|437.78|439.98|437.68|440.12|437.82|439.98|437.68|22
1736590760000|2025-01-11 10:19:20|440|437.7|439.77|437.47|440.01|437.71|439.77|437.47|9
1736590770000|2025-01-11 10:19:30|439.78|437.48|439.77|437.47|439.82|437.52|439.75|437.45|24
1736590780000|2025-01-11 10:19:40|439.79|437.49|439.82|437.52|439.85|437.55|439.72|437.42|20
1736590790000|2025-01-11 10:19:50|439.84|437.54|439.98|437.68|440.02|437.72|439.82|437.52|20
1736590800000|2025-01-11 10:20:00|439.97|437.67|440.22|437.92|440.22|437.92|439.96|437.66|22
1736590810000|2025-01-11 10:20:10|440.21|437.91|440.13|437.83|440.22|437.92|440.13|437.83|16
1736590820000|2025-01-11 10:20:20|440.15|437.85|440.21|437.91|440.22|437.92|440.14|437.84|14
1736590830000|2025-01-11 10:20:30|440.2|437.9|440.17|437.87|440.2|437.9|440.16|437.86|15
1736590840000|2025-01-11 10:20:40|440.18|437.88|440.14|437.84|440.18|437.88|440.11|437.81|14
1736590850000|2025-01-11 10:20:50|440.15|437.85|440.13|437.83|440.16|437.86|440.13|437.83|7
1736590860000|2025-01-11 10:21:00|440.15|437.85|440.16|437.86|440.16|437.86|439.99|437.69|20
1736590870000|2025-01-11 10:21:10|440.14|437.84|440.14|437.84|440.17|437.87|440.12|437.82|13
1736590880000|2025-01-11 10:21:20|440.16|437.86|440.13|437.83|440.18|437.88|440.04|437.74|19
1736590890000|2025-01-11 10:21:30|440.12|437.82|440.1|437.8|440.2|437.9|440.09|437.79|18
1736590900000|2025-01-11 10:21:40|440.11|437.81|440.29|437.99|440.3|438|440.11|437.81|20
1736590910000|2025-01-11 10:21:50|440.33|438.03|440.45|438.15|440.45|438.15|440.32|438.02|25
1736590920000|2025-01-11 10:22:00|440.41|438.11|440.45|438.15|440.45|438.15|440.31|438.01|23
1736590930000|2025-01-11 10:22:10|440.43|438.13|440.45|438.15|440.45|438.15|440.42|438.12|15
1736590940000|2025-01-11 10:22:20|440.43|438.13|440.54|438.24|440.57|438.27|440.42|438.12|10
1736590950000|2025-01-11 10:22:30|440.55|438.25|440.52|438.22|440.56|438.26|440.51|438.21|18
1736590960000|2025-01-11 10:22:40|440.53|438.23|440.55|438.25|440.55|438.25|440.52|438.22|8
1736590970000|2025-01-11 10:22:50|440.56|438.26|440.57|438.27|440.61|438.31|440.54|438.24|13
1736590980000|2025-01-11 10:23:00|440.56|438.26|440.44|438.14|440.56|438.26|440.44|438.14|9
1736590990000|2025-01-11 10:23:10|440.45|438.15|440.44|438.14|440.45|438.15|440.44|438.14|12
1736591000000|2025-01-11 10:23:20|440.45|438.15|440.51|438.21|440.52|438.22|440.45|438.15|7
1736591010000|2025-01-11 10:23:30|440.52|438.22|440.65|438.35|440.65|438.35|440.52|438.22|10
1736591020000|2025-01-11 10:23:40|440.66|438.36|440.59|438.29|440.66|438.36|440.58|438.28|11
1736591030000|2025-01-11 10:23:50|440.58|438.28|440.57|438.27|440.58|438.28|440.56|438.26|4
1736591040000|2025-01-11 10:24:00|440.58|438.28|440.65|438.35|440.65|438.35|440.58|438.28|12
1736591050000|2025-01-11 10:24:10|440.66|438.36|440.64|438.34|440.66|438.36|440.63|438.33|16
1736591060000|2025-01-11 10:24:20|440.65|438.35|440.72|438.42|440.76|438.46|440.64|438.34|17
1736591070000|2025-01-11 10:24:30|440.71|438.41|440.75|438.45|440.75|438.45|440.71|438.41|11
1736591080000|2025-01-11 10:24:40|440.74|438.44|440.75|438.45|440.77|438.47|440.63|438.33|14
1736591090000|2025-01-11 10:24:50|440.73|438.43|440.64|438.34|440.73|438.43|440.63|438.33|9
1736591100000|2025-01-11 10:25:00|440.65|438.35|440.67|438.37|440.67|438.37|440.59|438.29|14
1736591110000|2025-01-11 10:25:10|440.68|438.38|440.55|438.25|440.69|438.39|440.53|438.23|18
1736591120000|2025-01-11 10:25:20|440.54|438.24|440.51|438.21|440.56|438.26|440.51|438.21|19
1736591130000|2025-01-11 10:25:30|440.45|438.15|440.52|438.22|440.56|438.26|440.44|438.14|20
1736591140000|2025-01-11 10:25:40|440.53|438.23|440.44|438.14|440.53|438.23|440.44|438.14|12
1736591150000|2025-01-11 10:25:50|440.43|438.13|440.46|438.16|440.47|438.17|440.43|438.13|12
1736591160000|2025-01-11 10:26:00|440.47|438.17|440.62|438.32|440.62|438.32|440.46|438.16|17
1736591170000|2025-01-11 10:26:10|440.63|438.33|440.63|438.33|440.67|438.37|440.61|438.31|13
1736591180000|2025-01-11 10:26:20|440.65|438.35|440.77|438.47|440.77|438.47|440.65|438.35|11
1736591190000|2025-01-11 10:26:30|440.83|438.53|440.83|438.53|440.85|438.55|440.79|438.49|13
1736591200000|2025-01-11 10:26:40|440.84|438.54|440.8|438.5|440.85|438.55|440.8|438.5|11
1736591210000|2025-01-11 10:26:50|440.79|438.49|440.62|438.32|440.79|438.49|440.58|438.28|16
1736591220000|2025-01-11 10:27:00|440.63|438.33|440.66|438.36|440.67|438.37|440.63|438.33|16
1736591230000|2025-01-11 10:27:10|440.67|438.37|440.81|438.51|440.81|438.51|440.67|438.37|11
1736591240000|2025-01-11 10:27:20|440.82|438.52|440.92|438.62|440.93|438.63|440.82|438.52|10
1736591250000|2025-01-11 10:27:30|440.93|438.63|440.96|438.66|441.01|438.71|440.93|438.63|23
1736591260000|2025-01-11 10:27:40|440.93|438.63|440.96|438.66|440.98|438.68|440.93|438.63|11
1736591270000|2025-01-11 10:27:50|440.97|438.67|440.9|438.6|441|438.7|440.9|438.6|19
1736591280000|2025-01-11 10:28:00|440.92|438.62|440.88|438.58|440.92|438.62|440.88|438.58|6
1736591290000|2025-01-11 10:28:10|440.85|438.55|440.71|438.41|440.89|438.59|440.71|438.41|15
1736591300000|2025-01-11 10:28:20|440.74|438.44|440.64|438.34|440.76|438.46|440.63|438.33|25
1736591310000|2025-01-11 10:28:30|440.62|438.32|440.62|438.32|440.64|438.34|440.61|438.31|7
1736591320000|2025-01-11 10:28:40|440.61|438.31|440.61|438.31|440.62|438.32|440.6|438.3|7
1736591330000|2025-01-11 10:28:50|440.6|438.3|440.6|438.3|440.62|438.32|440.51|438.21|17
1736591340000|2025-01-11 10:29:00|440.61|438.31|440.53|438.23|440.61|438.31|440.49|438.19|16
1736591350000|2025-01-11 10:29:10|440.52|438.22|440.55|438.25|440.56|438.26|440.52|438.22|15
1736591360000|2025-01-11 10:29:20|440.58|438.28|440.62|438.32|440.63|438.33|440.56|438.26|9
1736591370000|2025-01-11 10:29:30|440.61|438.31|440.58|438.28|440.61|438.31|440.56|438.26|9
1736591380000|2025-01-11 10:29:40|440.59|438.29|440.6|438.3|440.6|438.3|440.59|438.29|12
1736591390000|2025-01-11 10:29:50|440.59|438.29|440.59|438.29|440.62|438.32|440.58|438.28|12
1736591400000|2025-01-11 10:30:00|440.6|438.3|440.79|438.49|440.82|438.52|440.51|438.21|26
1736591410000|2025-01-11 10:30:10|440.83|438.53|440.75|438.45|440.83|438.53|440.69|438.39|23
1736591420000|2025-01-11 10:30:20|440.72|438.42|440.53|438.23|440.78|438.48|440.53|438.23|23
1736591430000|2025-01-11 10:30:30|440.54|438.24|440.57|438.27|440.57|438.27|440.54|438.24|17
1736591440000|2025-01-11 10:30:40|440.56|438.26|440.76|438.46|440.76|438.46|440.52|438.22|22
1736591450000|2025-01-11 10:30:50|440.74|438.44|440.73|438.43|440.75|438.45|440.72|438.42|10
1736591460000|2025-01-11 10:31:00|440.72|438.42|440.51|438.21|440.72|438.42|440.51|438.21|21
1736591470000|2025-01-11 10:31:10|440.5|438.2|440.49|438.19|440.57|438.27|440.46|438.16|23
1736591480000|2025-01-11 10:31:20|440.45|438.15|440.29|437.99|440.45|438.15|440.24|437.94|21
1736591490000|2025-01-11 10:31:30|440.23|437.93|440.13|437.83|440.26|437.96|440.13|437.83|19
1736591500000|2025-01-11 10:31:40|440.09|437.79|440.11|437.81|440.15|437.85|440.01|437.71|23
1736591510000|2025-01-11 10:31:50|440.13|437.83|440.12|437.82|440.18|437.88|440.12|437.82|20
1736591520000|2025-01-11 10:32:00|440.11|437.81|440.15|437.85|440.15|437.85|440.07|437.77|12
1736591530000|2025-01-11 10:32:10|440.17|437.87|440.08|437.78|440.17|437.87|440.05|437.75|16
1736591540000|2025-01-11 10:32:20|440.13|437.83|440.2|437.9|440.2|437.9|440.13|437.83|10
1736591550000|2025-01-11 10:32:30|440.19|437.89|440.36|438.06|440.36|438.06|440.19|437.89|14
1736591560000|2025-01-11 10:32:40|440.4|438.1|440.46|438.16|440.52|438.22|440.4|438.1|17
1736591570000|2025-01-11 10:32:50|440.48|438.18|440.45|438.15|440.58|438.28|440.44|438.14|20
1736591580000|2025-01-11 10:33:00|440.46|438.16|440.4|438.1|440.58|438.28|440.4|438.1|23
1736591590000|2025-01-11 10:33:10|440.39|438.09|440.33|438.03|440.4|438.1|440.31|438.01|19
1736591600000|2025-01-11 10:33:20|440.31|438.01|440.44|438.14|440.49|438.19|440.31|438.01|24
1736591610000|2025-01-11 10:33:30|440.45|438.15|440.4|438.1|440.46|438.16|440.4|438.1|18
1736591620000|2025-01-11 10:33:40|440.42|438.12|440.55|438.25|440.58|438.28|440.41|438.11|20
1736591630000|2025-01-11 10:33:50|440.56|438.26|440.56|438.26|440.63|438.33|440.53|438.23|24
1736591640000|2025-01-11 10:34:00|440.55|438.25|440.72|438.42|440.72|438.42|440.54|438.24|18
1736591650000|2025-01-11 10:34:10|440.73|438.43|440.64|438.34|440.74|438.44|440.63|438.33|20
1736591660000|2025-01-11 10:34:20|440.67|438.37|440.75|438.45|440.75|438.45|440.64|438.34|11
1736591670000|2025-01-11 10:34:30|440.74|438.44|440.62|438.32|440.74|438.44|440.61|438.31|16
1736591680000|2025-01-11 10:34:40|440.61|438.31|440.57|438.27|440.63|438.33|440.57|438.27|13
1736591690000|2025-01-11 10:34:50|440.6|438.3|440.59|438.29|440.61|438.31|440.57|438.27|19
1736591700000|2025-01-11 10:35:00|440.58|438.28|440.73|438.43|440.73|438.43|440.58|438.28|14
1736591710000|2025-01-11 10:35:10|440.75|438.45|440.8|438.5|440.88|438.58|440.74|438.44|29
1736591720000|2025-01-11 10:35:20|440.82|438.52|441.06|438.76|441.06|438.76|440.77|438.47|19
1736591730000|2025-01-11 10:35:30|441.07|438.77|441.09|438.79|441.14|438.84|441.01|438.71|21
1736591740000|2025-01-11 10:35:40|441.08|438.78|441.1|438.8|441.11|438.81|441.03|438.73|24
1736591750000|2025-01-11 10:35:50|441.11|438.81|441.12|438.82|441.17|438.87|441.11|438.81|20
1736591760000|2025-01-11 10:36:00|441.11|438.81|441.12|438.82|441.14|438.84|441.09|438.79|9
1736591770000|2025-01-11 10:36:10|441.11|438.81|441.08|438.78|441.13|438.83|441|438.7|17
1736591780000|2025-01-11 10:36:20|441.09|438.79|441.17|438.87|441.17|438.87|441.09|438.79|19
1736591790000|2025-01-11 10:36:30|441.16|438.86|441.22|438.92|441.22|438.92|441.14|438.84|13
1736591800000|2025-01-11 10:36:40|441.2|438.9|441.09|438.79|441.2|438.9|441.06|438.76|16
1736591810000|2025-01-11 10:36:50|441.06|438.76|441.02|438.72|441.09|438.79|441.01|438.71|18
1736591820000|2025-01-11 10:37:00|441.01|438.71|441.12|438.82|441.12|438.82|441.01|438.71|12
1736591830000|2025-01-11 10:37:10|441.14|438.84|441.02|438.72|441.14|438.84|441.01|438.71|12
1736591840000|2025-01-11 10:37:20|441.03|438.73|441.02|438.72|441.03|438.73|441.02|438.72|10
1736591850000|2025-01-11 10:37:30|441.01|438.71|440.81|438.51|441.01|438.71|440.81|438.51|14
1736591860000|2025-01-11 10:37:40|440.82|438.52|440.68|438.38|440.82|438.52|440.64|438.34|15
1736591870000|2025-01-11 10:37:50|440.66|438.36|440.72|438.42|440.74|438.44|440.64|438.34|21
1736591880000|2025-01-11 10:38:00|440.71|438.41|440.55|438.25|440.74|438.44|440.55|438.25|17
1736591890000|2025-01-11 10:38:10|440.56|438.26|440.44|438.14|440.56|438.26|440.44|438.14|18
1736591900000|2025-01-11 10:38:20|440.43|438.13|440.73|438.43|440.76|438.46|440.41|438.11|21
1736591910000|2025-01-11 10:38:30|440.71|438.41|440.63|438.33|440.71|438.41|440.62|438.32|12
1736591920000|2025-01-11 10:38:40|440.64|438.34|440.62|438.32|440.65|438.35|440.62|438.32|19
1736591930000|2025-01-11 10:38:50|440.61|438.31|440.46|438.16|440.61|438.31|440.45|438.15|18
1736591940000|2025-01-11 10:39:00|440.43|438.13|440.57|438.27|440.6|438.3|440.42|438.12|19
1736591950000|2025-01-11 10:39:10|440.56|438.26|440.41|438.11|440.58|438.28|440.41|438.11|21
1736591960000|2025-01-11 10:39:20|440.42|438.12|440.47|438.17|440.53|438.23|440.42|438.12|17
1736592030000|2025-01-11 10:40:30|440.53|438.23|440.47|438.17|440.54|438.24|440.47|438.17|10
1736592060000|2025-01-11 10:41:00|440.48|438.18|440.47|438.17|440.51|438.21|440.47|438.17|10
1736592150000|2025-01-11 10:42:30|440.5|438.2|440.48|438.18|440.5|438.2|440.48|438.18|3
1736592170000|2025-01-11 10:42:50|440.47|438.17|440.48|438.18|440.48|438.18|440.47|438.17|2
1736592180000|2025-01-11 10:43:00|440.47|438.17|440.5|438.2|440.5|438.2|440.47|438.17|5
1736592190000|2025-01-11 10:43:10|440.6|438.3|440.55|438.25|440.62|438.32|440.54|438.24|16
1736592200000|2025-01-11 10:43:20|440.59|438.29|440.56|438.26|440.65|438.35|440.55|438.25|20
1736592210000|2025-01-11 10:43:30|440.55|438.25|440.57|438.27|440.57|438.27|440.55|438.25|13
1736592220000|2025-01-11 10:43:40|440.58|438.28|440.62|438.32|440.64|438.34|440.58|438.28|11
1736592230000|2025-01-11 10:43:50|440.63|438.33|440.52|438.22|440.64|438.34|440.51|438.21|15
1736592240000|2025-01-11 10:44:00|440.51|438.21|440.55|438.25|440.56|438.26|440.47|438.17|23
1736592250000|2025-01-11 10:44:10|440.53|438.23|440.71|438.41|440.71|438.41|440.53|438.23|16
1736592260000|2025-01-11 10:44:20|440.7|438.4|440.69|438.39|440.71|438.41|440.69|438.39|18
1736592270000|2025-01-11 10:44:30|440.7|438.4|440.81|438.51|440.81|438.51|440.69|438.39|12
1736592280000|2025-01-11 10:44:40|440.92|438.62|440.79|438.49|440.92|438.62|440.79|438.49|10
1736592290000|2025-01-11 10:44:50|440.78|438.48|440.63|438.33|440.78|438.48|440.63|438.33|20
1736592300000|2025-01-11 10:45:00|440.64|438.34|440.63|438.33|440.65|438.35|440.58|438.28|23
1736592310000|2025-01-11 10:45:10|440.62|438.32|440.82|438.52|440.83|438.53|440.62|438.32|24
1736592320000|2025-01-11 10:45:20|440.84|438.54|440.92|438.62|440.92|438.62|440.81|438.51|17
1736592330000|2025-01-11 10:45:30|440.91|438.61|441.02|438.72|441.04|438.74|440.91|438.61|10
1736592340000|2025-01-11 10:45:40|441|438.7|441|438.7|441|438.7|441|438.7|1
1736592370000|2025-01-11 10:46:10|441.04|438.74|441.05|438.75|441.05|438.75|441|438.7|19
1736592380000|2025-01-11 10:46:20|441.07|438.77|441.19|438.89|441.21|438.91|441.05|438.75|17
1736592390000|2025-01-11 10:46:30|441.18|438.88|441.24|438.94|441.26|438.96|441.18|438.88|16
1736592400000|2025-01-11 10:46:40|441.27|438.97|441.22|438.92|441.33|439.03|441.17|438.87|24
1736592410000|2025-01-11 10:46:50|441.2|438.9|441.14|438.84|441.2|438.9|441.13|438.83|18
1736592420000|2025-01-11 10:47:00|441.13|438.83|441.12|438.82|441.13|438.83|441.03|438.73|16
1736592430000|2025-01-11 10:47:10|441.13|438.83|441.23|438.93|441.24|438.94|441.13|438.83|12
1736592440000|2025-01-11 10:47:20|441.24|438.94|441.32|439.02|441.35|439.05|441.24|438.94|19
1736592450000|2025-01-11 10:47:30|441.33|439.03|441.32|439.02|441.34|439.04|441.27|438.97|17
1736592460000|2025-01-11 10:47:40|441.3|439|441.17|438.87|441.3|439|441.17|438.87|20
1736592470000|2025-01-11 10:47:50|441.19|438.89|441.11|438.81|441.21|438.91|441.11|438.81|12
1736592480000|2025-01-11 10:48:00|441.12|438.82|441.02|438.72|441.12|438.82|441.02|438.72|17
1736592490000|2025-01-11 10:48:10|441.03|438.73|441.11|438.81|441.14|438.84|441.01|438.71|15
1736592500000|2025-01-11 10:48:20|441.18|438.88|441.27|438.97|441.3|439|441.15|438.85|11
1736592510000|2025-01-11 10:48:30|441.28|438.98|441.36|439.06|441.41|439.11|441.28|438.98|25
1736592520000|2025-01-11 10:48:40|441.37|439.07|441.23|438.93|441.37|439.07|441.22|438.92|14
1736592530000|2025-01-11 10:48:50|441.22|438.92|441.22|438.92|441.23|438.93|441.19|438.89|16
1736592540000|2025-01-11 10:49:00|441.21|438.91|441.32|439.02|441.33|439.03|441.2|438.9|15
1736592550000|2025-01-11 10:49:10|441.31|439.01|441.35|439.05|441.38|439.08|441.29|438.99|19
1736592560000|2025-01-11 10:49:20|441.36|439.06|441.3|439|441.41|439.11|441.29|438.99|15
1736592570000|2025-01-11 10:49:30|441.29|438.99|441.28|438.98|441.3|439|441.24|438.94|13
1736592580000|2025-01-11 10:49:40|441.3|439|441.23|438.93|441.3|439|441.22|438.92|11
1736592590000|2025-01-11 10:49:50|441.29|438.99|441.36|439.06|441.36|439.06|441.26|438.96|24
1736592600000|2025-01-11 10:50:00|441.37|439.07|441.38|439.08|441.48|439.18|441.34|439.04|24
1736592610000|2025-01-11 10:50:10|441.39|439.09|441.41|439.11|441.48|439.18|441.38|439.08|22
1736592620000|2025-01-11 10:50:20|441.4|439.1|441.41|439.11|441.42|439.12|441.35|439.05|18
1736592630000|2025-01-11 10:50:30|441.4|439.1|441.28|438.98|441.4|439.1|441.28|438.98|12
1736592640000|2025-01-11 10:50:40|441.25|438.95|441.3|439|441.32|439.02|441.19|438.89|22
1736592650000|2025-01-11 10:50:50|441.29|438.99|441.27|438.97|441.31|439.01|441.27|438.97|17
1736592660000|2025-01-11 10:51:00|441.28|438.98|441.24|438.94|441.29|438.99|441.21|438.91|18
1736592670000|2025-01-11 10:51:10|441.23|438.93|441.25|438.95|441.3|439|441.2|438.9|26
1736592680000|2025-01-11 10:51:20|441.26|438.96|441.24|438.94|441.29|438.99|441.21|438.91|21
1736592690000|2025-01-11 10:51:30|441.25|438.95|441.01|438.71|441.25|438.95|441.01|438.71|19
1736592700000|2025-01-11 10:51:40|441.03|438.73|441.07|438.77|441.15|438.85|441.01|438.71|19
1736592710000|2025-01-11 10:51:50|441.06|438.76|441.03|438.73|441.08|438.78|441.03|438.73|12
1736592720000|2025-01-11 10:52:00|441.08|438.78|441.09|438.79|441.12|438.82|441.01|438.71|17
1736592730000|2025-01-11 10:52:10|441.08|438.78|441.13|438.83|441.14|438.84|441.02|438.72|24
1736592740000|2025-01-11 10:52:20|441.12|438.82|441.09|438.79|441.14|438.84|441.07|438.77|15
1736592750000|2025-01-11 10:52:30|441.1|438.8|441.05|438.75|441.14|438.84|441.05|438.75|20
1736592760000|2025-01-11 10:52:40|441.11|438.81|441.05|438.75|441.14|438.84|441.04|438.74|16
1736592770000|2025-01-11 10:52:50|441.06|438.76|441.02|438.72|441.1|438.8|441.02|438.72|21
1736592780000|2025-01-11 10:53:00|441|438.7|441|438.7|441|438.7|441|438.7|1
1736592790000|2025-01-11 10:53:10|441.05|438.75|441.12|438.82|441.18|438.88|441.05|438.75|10
1736592800000|2025-01-11 10:53:20|441.13|438.83|441|438.7|441.16|438.86|441|438.7|19
1736592950000|2025-01-11 10:55:50|440.78|438.48|440.56|438.26|440.78|438.48|440.56|438.26|3
1736592960000|2025-01-11 10:56:00|440.6|438.3|440.67|438.37|440.67|438.37|440.6|438.3|6
1736592970000|2025-01-11 10:56:10|440.68|438.38|440.84|438.54|440.85|438.55|440.68|438.38|11
1736592980000|2025-01-11 10:56:20|440.85|438.55|440.78|438.48|440.85|438.55|440.78|438.48|22
1736592990000|2025-01-11 10:56:30|440.82|438.52|440.81|438.51|440.82|438.52|440.8|438.5|4
1736593000000|2025-01-11 10:56:40|440.8|438.5|440.79|438.49|440.85|438.55|440.77|438.47|17
1736593010000|2025-01-11 10:56:50|440.77|438.47|440.77|438.47|440.8|438.5|440.77|438.47|18
1736593020000|2025-01-11 10:57:00|440.73|438.43|440.61|438.31|440.73|438.43|440.61|438.31|12
1736593030000|2025-01-11 10:57:10|440.62|438.32|440.64|438.34|440.69|438.39|440.59|438.29|21
1736593040000|2025-01-11 10:57:20|440.63|438.33|440.7|438.4|440.7|438.4|440.57|438.27|16
1736593050000|2025-01-11 10:57:30|440.77|438.47|440.73|438.43|440.77|438.47|440.7|438.4|20
1736593060000|2025-01-11 10:57:40|440.71|438.41|440.61|438.31|440.71|438.41|440.6|438.3|19
1736593070000|2025-01-11 10:57:50|440.58|438.28|440.51|438.21|440.58|438.28|440.5|438.2|14
1736593080000|2025-01-11 10:58:00|440.54|438.24|440.54|438.24|440.55|438.25|440.5|438.2|21
1736593090000|2025-01-11 10:58:10|440.57|438.27|440.61|438.31|440.64|438.34|440.57|438.27|11
1736593100000|2025-01-11 10:58:20|440.6|438.3|440.57|438.27|440.63|438.33|440.57|438.27|19
1736593110000|2025-01-11 10:58:30|440.56|438.26|440.48|438.18|440.57|438.27|440.48|438.18|11
1736593190000|2025-01-11 10:59:50|440.49|438.19|440.51|438.21|440.53|438.23|440.49|438.19|8
1736593200000|2025-01-11 11:00:00|440.5|438.2|440.59|438.29|440.67|438.37|440.48|438.18|19
1736593210000|2025-01-11 11:00:10|440.61|438.31|440.67|438.37|440.88|438.58|440.61|438.31|23
1736593220000|2025-01-11 11:00:20|440.66|438.36|440.63|438.33|440.66|438.36|440.59|438.29|20
1736593230000|2025-01-11 11:00:30|440.61|438.31|440.48|438.18|440.61|438.31|440.48|438.18|6
1736593270000|2025-01-11 11:01:10|440.23|437.93|439.98|437.68|440.23|437.93|439.98|437.68|3
1736593280000|2025-01-11 11:01:20|440.01|437.71|439.95|437.65|440.06|437.76|439.95|437.65|15
1736593290000|2025-01-11 11:01:30|439.98|437.68|439.93|437.63|440.02|437.72|439.93|437.63|14
1736593300000|2025-01-11 11:01:40|439.95|437.65|439.92|437.62|440|437.7|439.91|437.61|18
1736593310000|2025-01-11 11:01:50|439.91|437.61|439.97|437.67|439.97|437.67|439.88|437.58|9
1736593320000|2025-01-11 11:02:00|439.96|437.66|440.17|437.87|440.18|437.88|439.96|437.66|17
1736593330000|2025-01-11 11:02:10|440.19|437.89|440.23|437.93|440.34|438.04|440.18|437.88|20
1736593340000|2025-01-11 11:02:20|440.22|437.92|440.17|437.87|440.22|437.92|440.11|437.81|17
1736593350000|2025-01-11 11:02:30|440.16|437.86|440.15|437.85|440.23|437.93|440.07|437.77|19
1736593360000|2025-01-11 11:02:40|440.17|437.87|440.04|437.74|440.17|437.87|440.04|437.74|16
1736593370000|2025-01-11 11:02:50|440.07|437.77|440.12|437.82|440.15|437.85|440.05|437.75|14
1736593380000|2025-01-11 11:03:00|440.13|437.83|440.15|437.85|440.15|437.85|440.09|437.79|25
1736593390000|2025-01-11 11:03:10|440.14|437.84|440.31|438.01|440.34|438.04|440.1|437.8|18
1736593400000|2025-01-11 11:03:20|440.33|438.03|440.3|438|440.35|438.05|440.28|437.98|21
1736593410000|2025-01-11 11:03:30|440.32|438.02|440.34|438.04|440.34|438.04|440.32|438.02|4
1736593420000|2025-01-11 11:03:40|440.35|438.05|440.34|438.04|440.35|438.05|440.3|438|10
1736593430000|2025-01-11 11:03:50|440.32|438.02|440.33|438.03|440.33|438.03|440.32|438.02|12
1736593440000|2025-01-11 11:04:00|440.32|438.02|440.37|438.07|440.42|438.12|440.31|438.01|13
1736593450000|2025-01-11 11:04:10|440.38|438.08|440.64|438.34|440.65|438.35|440.38|438.08|26
1736593460000|2025-01-11 11:04:20|440.65|438.35|440.6|438.3|440.78|438.48|440.6|438.3|21
1736593470000|2025-01-11 11:04:30|440.58|438.28|440.65|438.35|440.65|438.35|440.58|438.28|6
1736593480000|2025-01-11 11:04:40|440.64|438.34|440.58|438.28|440.65|438.35|440.57|438.27|16
1736593490000|2025-01-11 11:04:50|440.59|438.29|440.59|438.29|440.64|438.34|440.58|438.28|17
1736593500000|2025-01-11 11:05:00|440.6|438.3|440.42|438.12|440.63|438.33|440.41|438.11|21
1736593510000|2025-01-11 11:05:10|440.44|438.14|440.31|438.01|440.44|438.14|440.31|438.01|11
1736593520000|2025-01-11 11:05:20|440.32|438.02|440.31|438.01|440.36|438.06|440.3|438|8
1736593530000|2025-01-11 11:05:30|440.32|438.02|440.39|438.09|440.39|438.09|440.28|437.98|18
1736593540000|2025-01-11 11:05:40|440.4|438.1|440.56|438.26|440.59|438.29|440.39|438.09|16
1736593550000|2025-01-11 11:05:50|440.57|438.27|440.51|438.21|440.57|438.27|440.46|438.16|13
1736593560000|2025-01-11 11:06:00|440.52|438.22|440.73|438.43|440.73|438.43|440.5|438.2|16
1736593570000|2025-01-11 11:06:10|440.71|438.41|440.88|438.58|440.94|438.64|440.64|438.34|26
1736593580000|2025-01-11 11:06:20|440.89|438.59|441|438.7|441.15|438.85|440.88|438.58|27
1736593590000|2025-01-11 11:06:30|441.01|438.71|440.87|438.57|441.02|438.72|440.87|438.57|28
1736593600000|2025-01-11 11:06:40|440.83|438.53|440.85|438.55|440.9|438.6|440.75|438.45|24
1736593610000|2025-01-11 11:06:50|440.87|438.57|440.93|438.63|440.95|438.65|440.87|438.57|18
1736593620000|2025-01-11 11:07:00|440.94|438.64|440.92|438.62|441.12|438.82|440.87|438.57|25
1736593630000|2025-01-11 11:07:10|440.91|438.61|440.9|438.6|441.03|438.73|440.89|438.59|23
1736593640000|2025-01-11 11:07:20|440.91|438.61|441|438.7|441.04|438.74|440.89|438.59|13
1736593650000|2025-01-11 11:07:30|441.01|438.71|440.93|438.63|441.02|438.72|440.92|438.62|22
1736593660000|2025-01-11 11:07:40|440.94|438.64|440.85|438.55|440.94|438.64|440.84|438.54|11
1736593670000|2025-01-11 11:07:50|440.84|438.54|440.79|438.49|440.84|438.54|440.78|438.48|21
1736593680000|2025-01-11 11:08:00|440.8|438.5|440.76|438.46|440.87|438.57|440.74|438.44|17
1736593690000|2025-01-11 11:08:10|440.74|438.44|440.76|438.46|440.83|438.53|440.74|438.44|9
1736593700000|2025-01-11 11:08:20|440.77|438.47|440.87|438.57|440.88|438.58|440.77|438.47|10
1736593710000|2025-01-11 11:08:30|440.88|438.58|440.78|438.48|440.9|438.6|440.75|438.45|19
1736593720000|2025-01-11 11:08:40|440.76|438.46|440.81|438.51|440.81|438.51|440.73|438.43|19
1736593730000|2025-01-11 11:08:50|440.8|438.5|440.79|438.49|440.81|438.51|440.78|438.48|10
1736593740000|2025-01-11 11:09:00|440.8|438.5|440.64|438.34|440.8|438.5|440.61|438.31|19
1736593750000|2025-01-11 11:09:10|440.65|438.35|440.48|438.18|440.68|438.38|440.47|438.17|22
1736593760000|2025-01-11 11:09:20|440.42|438.12|440.44|438.14|440.46|438.16|440.42|438.12|21
1736593770000|2025-01-11 11:09:30|440.43|438.13|440.4|438.1|440.44|438.14|440.4|438.1|8
1736593780000|2025-01-11 11:09:40|440.41|438.11|440.87|438.57|440.87|438.57|440.36|438.06|17
1736593790000|2025-01-11 11:09:50|440.88|438.58|440.64|438.34|440.88|438.58|440.63|438.33|19
1736593800000|2025-01-11 11:10:00|440.66|438.36|440.47|438.17|440.66|438.36|440.47|438.17|19
1736593810000|2025-01-11 11:10:10|440.46|438.16|440.34|438.04|440.48|438.18|440.32|438.02|14
1736593820000|2025-01-11 11:10:20|440.32|438.02|440.31|438.01|440.33|438.03|440.31|438.01|10
1736593830000|2025-01-11 11:10:30|440.32|438.02|440.4|438.1|440.47|438.17|440.32|438.02|21
1736593840000|2025-01-11 11:10:40|440.39|438.09|440.28|437.98|440.39|438.09|440.27|437.97|20
1736593850000|2025-01-11 11:10:50|440.34|438.04|440.33|438.03|440.34|438.04|440.31|438.01|17
1736593860000|2025-01-11 11:11:00|440.32|438.02|440.17|437.87|440.35|438.05|440.17|437.87|21
1736593870000|2025-01-11 11:11:10|440.16|437.86|440.05|437.75|440.18|437.88|440.05|437.75|20
1736593880000|2025-01-11 11:11:20|440.07|437.77|440.05|437.75|440.07|437.77|440.01|437.71|18
1736593890000|2025-01-11 11:11:30|440.04|437.74|439.97|437.67|440.04|437.74|439.92|437.62|17
1736593900000|2025-01-11 11:11:40|439.95|437.65|439.95|437.65|440.03|437.73|439.93|437.63|17
1736593910000|2025-01-11 11:11:50|439.96|437.66|439.89|437.59|439.96|437.66|439.89|437.59|15
1736593920000|2025-01-11 11:12:00|439.87|437.57|439.95|437.65|440.01|437.71|439.87|437.57|26
1736593930000|2025-01-11 11:12:10|439.94|437.64|439.95|437.65|439.98|437.68|439.9|437.6|19
1736593940000|2025-01-11 11:12:20|439.96|437.66|439.98|437.68|440.09|437.79|439.95|437.65|21
1736593950000|2025-01-11 11:12:30|440|437.7|440|437.7|440.01|437.71|439.95|437.65|15
1736593960000|2025-01-11 11:12:40|439.99|437.69|440|437.7|440.05|437.75|439.98|437.68|20
1736593970000|2025-01-11 11:12:50|440.06|437.76|440|437.7|440.08|437.78|440|437.7|19
1736593980000|2025-01-11 11:13:00|439.98|437.68|439.89|437.59|439.98|437.68|439.89|437.59|13
1736593990000|2025-01-11 11:13:10|439.87|437.57|439.71|437.41|439.9|437.6|439.71|437.41|16
1736594000000|2025-01-11 11:13:20|439.69|437.39|439.67|437.37|439.75|437.45|439.66|437.36|15
1736594010000|2025-01-11 11:13:30|439.66|437.36|439.72|437.42|439.79|437.49|439.63|437.33|24
1736594020000|2025-01-11 11:13:40|439.73|437.43|439.66|437.36|439.73|437.43|439.64|437.34|16
1736594030000|2025-01-11 11:13:50|439.67|437.37|439.55|437.25|439.67|437.37|439.55|437.25|14
1736594040000|2025-01-11 11:14:00|439.54|437.24|439.56|437.26|439.57|437.27|439.51|437.21|18
1736594050000|2025-01-11 11:14:10|439.57|437.27|439.56|437.26|439.57|437.27|439.55|437.25|16
1736594060000|2025-01-11 11:14:20|439.55|437.25|439.55|437.25|439.56|437.26|439.49|437.19|15
1736594070000|2025-01-11 11:14:30|439.54|437.24|439.56|437.26|439.57|437.27|439.47|437.17|20
1736594080000|2025-01-11 11:14:40|439.57|437.27|439.54|437.24|439.57|437.27|439.53|437.23|16
1736594090000|2025-01-11 11:14:50|439.55|437.25|439.67|437.37|439.71|437.41|439.55|437.25|11
1736594100000|2025-01-11 11:15:00|439.68|437.38|439.78|437.48|439.85|437.55|439.68|437.38|21
1736594110000|2025-01-11 11:15:10|439.8|437.5|439.92|437.62|439.94|437.64|439.79|437.49|15
1736594120000|2025-01-11 11:15:20|439.94|437.64|440.18|437.88|440.18|437.88|439.91|437.61|16
1736594130000|2025-01-11 11:15:30|440.17|437.87|440.04|437.74|440.17|437.87|440.04|437.74|21
1736594140000|2025-01-11 11:15:40|440.05|437.75|439.95|437.65|440.08|437.78|439.95|437.65|19
1736594150000|2025-01-11 11:15:50|439.91|437.61|439.76|437.46|439.93|437.63|439.72|437.42|25
1736594160000|2025-01-11 11:16:00|439.73|437.43|439.89|437.59|439.97|437.67|439.73|437.43|24
1736594170000|2025-01-11 11:16:10|439.9|437.6|439.9|437.6|439.94|437.64|439.89|437.59|22
1736594180000|2025-01-11 11:16:20|439.88|437.58|440|437.7|440.03|437.73|439.88|437.58|15
1736594190000|2025-01-11 11:16:30|440.01|437.71|440.14|437.84|440.17|437.87|440.01|437.71|21
1736594200000|2025-01-11 11:16:40|440.11|437.81|440.02|437.72|440.13|437.83|440.01|437.71|14
1736594210000|2025-01-11 11:16:50|440.01|437.71|439.94|437.64|440.01|437.71|439.88|437.58|21
1736594220000|2025-01-11 11:17:00|440.04|437.74|440.12|437.82|440.15|437.85|439.98|437.68|22
1736594230000|2025-01-11 11:17:10|440.16|437.86|440.21|437.91|440.24|437.94|440.14|437.84|19
1736594240000|2025-01-11 11:17:20|440.24|437.94|440.32|438.02|440.34|438.04|440.24|437.94|18
1736594250000|2025-01-11 11:17:30|440.31|438.01|440.47|438.17|440.49|438.19|440.31|438.01|18
1736594260000|2025-01-11 11:17:40|440.45|438.15|440.45|438.15|440.47|438.17|440.44|438.14|17
1736594270000|2025-01-11 11:17:50|440.46|438.16|440.42|438.12|440.48|438.18|440.38|438.08|21
1736594280000|2025-01-11 11:18:00|440.43|438.13|440.4|438.1|440.47|438.17|440.4|438.1|16
1736594290000|2025-01-11 11:18:10|440.42|438.12|440.3|438|440.42|438.12|440.24|437.94|17
1736594300000|2025-01-11 11:18:20|440.31|438.01|440.37|438.07|440.4|438.1|440.3|438|19
1736594310000|2025-01-11 11:18:30|440.38|438.08|440.45|438.15|440.45|438.15|440.36|438.06|19
1736594320000|2025-01-11 11:18:40|440.44|438.14|440.39|438.09|440.56|438.26|440.36|438.06|28
1736594330000|2025-01-11 11:18:50|440.4|438.1|440.83|438.53|440.89|438.59|440.39|438.09|28
1736594340000|2025-01-11 11:19:00|440.85|438.55|440.73|438.43|440.88|438.58|440.7|438.4|29
1736594350000|2025-01-11 11:19:10|440.7|438.4|440.63|438.33|440.7|438.4|440.58|438.28|21
1736594360000|2025-01-11 11:19:20|440.61|438.31|440.55|438.25|440.61|438.31|440.53|438.23|15
1736594370000|2025-01-11 11:19:30|440.53|438.23|440.56|438.26|440.58|438.28|440.53|438.23|21
1736594380000|2025-01-11 11:19:40|440.6|438.3|440.66|438.36|440.66|438.36|440.6|438.3|14
1736594390000|2025-01-11 11:19:50|440.65|438.35|440.7|438.4|440.7|438.4|440.65|438.35|18
1736594400000|2025-01-11 11:20:00|440.61|438.31|440.67|438.37|440.67|438.37|440.49|438.19|17
1736594410000|2025-01-11 11:20:10|440.72|438.42|440.63|438.33|440.75|438.45|440.59|438.29|15
1736594420000|2025-01-11 11:20:20|440.62|438.32|440.43|438.13|440.62|438.32|440.4|438.1|13
1736594430000|2025-01-11 11:20:30|440.42|438.12|440.41|438.11|440.42|438.12|440.35|438.05|21
1736594440000|2025-01-11 11:20:40|440.42|438.12|440.41|438.11|440.43|438.13|440.39|438.09|22
1736594450000|2025-01-11 11:20:50|440.43|438.13|440.45|438.15|440.45|438.15|440.4|438.1|10
1736594460000|2025-01-11 11:21:00|440.44|438.14|440.46|438.16|440.53|438.23|440.4|438.1|22
1736594470000|2025-01-11 11:21:10|440.47|438.17|440.47|438.17|440.53|438.23|440.44|438.14|16
1736594480000|2025-01-11 11:21:20|440.45|438.15|440.21|437.91|440.45|438.15|440.14|437.84|21
1736594490000|2025-01-11 11:21:30|440.22|437.92|440.14|437.84|440.22|437.92|440.12|437.82|15
1736594500000|2025-01-11 11:21:40|440.12|437.82|440.16|437.86|440.22|437.92|440.11|437.81|14
1736594510000|2025-01-11 11:21:50|440.08|437.78|439.95|437.65|440.09|437.79|439.95|437.65|14
1736594520000|2025-01-11 11:22:00|439.94|437.64|440.12|437.82|440.14|437.84|439.92|437.62|19
1736594530000|2025-01-11 11:22:10|440.11|437.81|440.11|437.81|440.11|437.81|440.04|437.74|16
1736594540000|2025-01-11 11:22:20|440.08|437.78|440|437.7|440.11|437.81|440|437.7|22
1736594550000|2025-01-11 11:22:30|439.97|437.67|439.89|437.59|440.02|437.72|439.87|437.57|8
1736594560000|2025-01-11 11:22:40|439.91|437.61|440.07|437.77|440.09|437.79|439.91|437.61|21
1736594570000|2025-01-11 11:22:50|440.08|437.78|440.11|437.81|440.12|437.82|440.08|437.78|10
1736594580000|2025-01-11 11:23:00|440.07|437.77|439.93|437.63|440.09|437.79|439.92|437.62|19
1736594590000|2025-01-11 11:23:10|439.92|437.62|439.83|437.53|439.97|437.67|439.83|437.53|20
1736594600000|2025-01-11 11:23:20|439.84|437.54|439.98|437.68|439.99|437.69|439.82|437.52|18
1736594610000|2025-01-11 11:23:30|439.97|437.67|439.88|437.58|439.98|437.68|439.84|437.54|23
1736594620000|2025-01-11 11:23:40|439.89|437.59|439.86|437.56|439.91|437.61|439.82|437.52|25
1736594630000|2025-01-11 11:23:50|439.87|437.57|440.03|437.73|440.03|437.73|439.85|437.55|23
1736594640000|2025-01-11 11:24:00|440.08|437.78|440.33|438.03|440.37|438.07|440.06|437.76|25
1736594650000|2025-01-11 11:24:10|440.35|438.05|440.4|438.1|440.46|438.16|440.31|438.01|23
1736594660000|2025-01-11 11:24:20|440.42|438.12|440.42|438.12|440.45|438.15|440.4|438.1|17
1736594670000|2025-01-11 11:24:30|440.52|438.22|440.38|438.08|440.52|438.22|440.38|438.08|13
1736594680000|2025-01-11 11:24:40|440.37|438.07|440.38|438.08|440.4|438.1|440.31|438.01|19
1736594690000|2025-01-11 11:24:50|440.33|438.03|440.61|438.31|440.62|438.32|440.31|438.01|21
1736594700000|2025-01-11 11:25:00|440.6|438.3|440.83|438.53|440.83|438.53|440.49|438.19|25
1736594710000|2025-01-11 11:25:10|440.9|438.6|441.11|438.81|441.11|438.81|440.88|438.58|20
1736594720000|2025-01-11 11:25:20|441.09|438.79|440.86|438.56|441.11|438.81|440.86|438.56|26
1736594730000|2025-01-11 11:25:30|440.87|438.57|440.89|438.59|440.97|438.67|440.87|438.57|23
1736594740000|2025-01-11 11:25:40|440.91|438.61|440.91|438.61|441.11|438.81|440.89|438.59|19
1736594750000|2025-01-11 11:25:50|440.9|438.6|440.85|438.55|440.92|438.62|440.85|438.55|18
1736594760000|2025-01-11 11:26:00|440.86|438.56|440.98|438.68|441.02|438.72|440.83|438.53|22
1736594770000|2025-01-11 11:26:10|441.03|438.73|440.77|438.47|441.03|438.73|440.77|438.47|22
1736594780000|2025-01-11 11:26:20|440.76|438.46|440.82|438.52|440.89|438.59|440.76|438.46|21
1736594790000|2025-01-11 11:26:30|440.81|438.51|440.8|438.5|440.84|438.54|440.78|438.48|15
1736594800000|2025-01-11 11:26:40|440.79|438.49|440.91|438.61|440.95|438.65|440.78|438.48|19
1736594810000|2025-01-11 11:26:50|440.9|438.6|440.88|438.58|440.92|438.62|440.86|438.56|16
1736594820000|2025-01-11 11:27:00|440.87|438.57|440.93|438.63|440.94|438.64|440.87|438.57|13
1736594830000|2025-01-11 11:27:10|440.94|438.64|440.85|438.55|440.94|438.64|440.84|438.54|15
1736594840000|2025-01-11 11:27:20|440.84|438.54|440.81|438.51|440.86|438.56|440.78|438.48|17
1736594850000|2025-01-11 11:27:30|440.8|438.5|440.8|438.5|440.84|438.54|440.8|438.5|15
1736594860000|2025-01-11 11:27:40|440.81|438.51|440.79|438.49|440.81|438.51|440.78|438.48|19
1736594870000|2025-01-11 11:27:50|440.8|438.5|440.8|438.5|440.83|438.53|440.79|438.49|16
1736594880000|2025-01-11 11:28:00|440.81|438.51|440.79|438.49|440.84|438.54|440.79|438.49|17
1736594890000|2025-01-11 11:28:10|440.8|438.5|440.77|438.47|440.82|438.52|440.77|438.47|20
1736594900000|2025-01-11 11:28:20|440.8|438.5|440.68|438.38|440.81|438.51|440.67|438.37|17
1736594910000|2025-01-11 11:28:30|440.69|438.39|440.7|438.4|440.82|438.52|440.68|438.38|17
1736594920000|2025-01-11 11:28:40|440.69|438.39|440.71|438.41|440.71|438.41|440.68|438.38|16
1736594930000|2025-01-11 11:28:50|440.69|438.39|440.58|438.28|440.7|438.4|440.56|438.26|17
1736594940000|2025-01-11 11:29:00|440.57|438.27|440.47|438.17|440.6|438.3|440.46|438.16|19
1736594950000|2025-01-11 11:29:10|440.46|438.16|440.26|437.96|440.49|438.19|440.25|437.95|25
1736594960000|2025-01-11 11:29:20|440.27|437.97|440.16|437.86|440.27|437.97|440.14|437.84|13
1736594970000|2025-01-11 11:29:30|440.14|437.84|440.46|438.16|440.49|438.19|440.14|437.84|16
1736594980000|2025-01-11 11:29:40|440.47|438.17|440.64|438.34|440.64|438.34|440.45|438.15|22
1736594990000|2025-01-11 11:29:50|440.66|438.36|440.68|438.38|440.71|438.41|440.59|438.29|22
1736595000000|2025-01-11 11:30:00|440.64|438.34|440.92|438.62|440.92|438.62|440.64|438.34|23
1736595010000|2025-01-11 11:30:10|440.93|438.63|440.92|438.62|441.12|438.82|440.88|438.58|20
1736595020000|2025-01-11 11:30:20|440.95|438.65|440.89|438.59|441|438.7|440.88|438.58|21
1736595030000|2025-01-11 11:30:30|440.9|438.6|440.88|438.58|441.01|438.71|440.88|438.58|20
1736595040000|2025-01-11 11:30:40|440.89|438.59|440.77|438.47|440.89|438.59|440.77|438.47|18
1736595050000|2025-01-11 11:30:50|440.78|438.48|440.69|438.39|440.78|438.48|440.64|438.34|22
1736595060000|2025-01-11 11:31:00|440.68|438.38|440.35|438.05|440.68|438.38|440.35|438.05|25
1736595070000|2025-01-11 11:31:10|440.34|438.04|440.21|437.91|440.35|438.05|440.11|437.81|22
1736595080000|2025-01-11 11:31:20|440.23|437.93|440.23|437.93|440.28|437.98|440.22|437.92|20
1736595090000|2025-01-11 11:31:30|440.22|437.92|440.2|437.9|440.25|437.95|440.1|437.8|18
1736595100000|2025-01-11 11:31:40|440.21|437.91|440.11|437.81|440.22|437.92|440.11|437.81|12
1736595110000|2025-01-11 11:31:50|440.08|437.78|440.23|437.93|440.23|437.93|440.08|437.78|15
1736595120000|2025-01-11 11:32:00|440.27|437.97|440.14|437.84|440.36|438.06|440.13|437.83|16
1736595130000|2025-01-11 11:32:10|440.13|437.83|440.09|437.79|440.14|437.84|440.07|437.77|22
1736595140000|2025-01-11 11:32:20|440.08|437.78|440.13|437.83|440.16|437.86|440.01|437.71|14
1736595150000|2025-01-11 11:32:30|440.12|437.82|440.29|437.99|440.31|438.01|440.11|437.81|21
1736595160000|2025-01-11 11:32:40|440.28|437.98|440.33|438.03|440.35|438.05|440.27|437.97|21
1736595170000|2025-01-11 11:32:50|440.34|438.04|440.3|438|440.34|438.04|440.23|437.93|20
1736595180000|2025-01-11 11:33:00|440.28|437.98|440.17|437.87|440.3|438|440.09|437.79|25
1736595190000|2025-01-11 11:33:10|440.24|437.94|440.2|437.9|440.24|437.94|440.15|437.85|24
1736595200000|2025-01-11 11:33:20|440.21|437.91|440.43|438.13|440.5|438.2|440.19|437.89|31
1736595210000|2025-01-11 11:33:30|440.45|438.15|440.51|438.21|440.54|438.24|440.45|438.15|17
1736595220000|2025-01-11 11:33:40|440.49|438.19|440.53|438.23|440.57|438.27|440.48|438.18|23
1736595230000|2025-01-11 11:33:50|440.51|438.21|440.31|438.01|440.51|438.21|440.29|437.99|22
1736595240000|2025-01-11 11:34:00|440.29|437.99|440.33|438.03|440.35|438.05|440.29|437.99|25
1736595250000|2025-01-11 11:34:10|440.31|438.01|440.25|437.95|440.35|438.05|440.17|437.87|26
1736595260000|2025-01-11 11:34:20|440.24|437.94|440.21|437.91|440.24|437.94|440.2|437.9|11
1736595270000|2025-01-11 11:34:30|440.19|437.89|440.18|437.88|440.27|437.97|440.17|437.87|18
1736595280000|2025-01-11 11:34:40|440.17|437.87|440.2|437.9|440.23|437.93|440.17|437.87|18
1736595290000|2025-01-11 11:34:50|440.18|437.88|440.27|437.97|440.28|437.98|440.17|437.87|18
1736595300000|2025-01-11 11:35:00|440.25|437.95|440.25|437.95|440.26|437.96|440.2|437.9|13
1736595310000|2025-01-11 11:35:10|440.26|437.96|440.49|438.19|440.51|438.21|440.26|437.96|12
1736595320000|2025-01-11 11:35:20|440.5|438.2|440.49|438.19|440.52|438.22|440.49|438.19|11
1736595330000|2025-01-11 11:35:30|440.5|438.2|440.67|438.37|440.67|438.37|440.5|438.2|18
1736595340000|2025-01-11 11:35:40|440.66|438.36|440.65|438.35|440.67|438.37|440.65|438.35|11
1736595350000|2025-01-11 11:35:50|440.66|438.36|440.77|438.47|440.77|438.47|440.65|438.35|21
1736595360000|2025-01-11 11:36:00|440.78|438.48|440.99|438.69|441|438.7|440.78|438.48|25
1736595370000|2025-01-11 11:36:10|441|438.7|441.31|439.01|441.38|439.08|441|438.7|24
1736595380000|2025-01-11 11:36:20|441.29|438.99|440.97|438.67|441.29|438.99|440.94|438.64|25
1736595390000|2025-01-11 11:36:30|440.96|438.66|440.89|438.59|440.98|438.68|440.86|438.56|23
1736595400000|2025-01-11 11:36:40|440.86|438.56|440.79|438.49|440.9|438.6|440.69|438.39|25
1736595410000|2025-01-11 11:36:50|440.82|438.52|440.95|438.65|440.97|438.67|440.8|438.5|24
1736595420000|2025-01-11 11:37:00|440.96|438.66|441.03|438.73|441.03|438.73|440.95|438.65|15
1736595430000|2025-01-11 11:37:10|441|438.7|441.16|438.86|441.18|438.88|440.95|438.65|24
1736595440000|2025-01-11 11:37:20|441.17|438.87|440.95|438.65|441.22|438.92|440.95|438.65|18
1736595450000|2025-01-11 11:37:30|440.96|438.66|440.93|438.63|441|438.7|440.88|438.58|25
1736595460000|2025-01-11 11:37:40|440.94|438.64|440.96|438.66|441.02|438.72|440.91|438.61|24
1736595470000|2025-01-11 11:37:50|440.95|438.65|440.89|438.59|441.01|438.71|440.88|438.58|17
1736595480000|2025-01-11 11:38:00|440.92|438.62|440.89|438.59|440.98|438.68|440.81|438.51|22
1736595490000|2025-01-11 11:38:10|440.91|438.61|440.94|438.64|441|438.7|440.88|438.58|24
1736595500000|2025-01-11 11:38:20|440.93|438.63|440.79|438.49|440.94|438.64|440.78|438.48|19
1736595510000|2025-01-11 11:38:30|440.77|438.47|440.68|438.38|440.77|438.47|440.64|438.34|23
1736595520000|2025-01-11 11:38:40|440.69|438.39|440.73|438.43|440.73|438.43|440.6|438.3|20
1736595530000|2025-01-11 11:38:50|440.74|438.44|440.61|438.31|440.74|438.44|440.6|438.3|23
1736595540000|2025-01-11 11:39:00|440.62|438.32|440.82|438.52|440.84|438.54|440.62|438.32|18
1736595550000|2025-01-11 11:39:10|440.83|438.53|440.93|438.63|440.94|438.64|440.83|438.53|15
1736595560000|2025-01-11 11:39:20|440.94|438.64|440.93|438.63|440.95|438.65|440.92|438.62|16
1736595570000|2025-01-11 11:39:30|440.83|438.53|440.78|438.48|440.88|438.58|440.73|438.43|18
1736595580000|2025-01-11 11:39:40|440.75|438.45|440.73|438.43|440.77|438.47|440.72|438.42|13
1736595590000|2025-01-11 11:39:50|440.72|438.42|440.7|438.4|440.77|438.47|440.69|438.39|17
1736595600000|2025-01-11 11:40:00|440.68|438.38|440.63|438.33|440.69|438.39|440.55|438.25|18
1736595610000|2025-01-11 11:40:10|440.62|438.32|440.78|438.48|440.8|438.5|440.62|438.32|25
1736595620000|2025-01-11 11:40:20|440.77|438.47|440.71|438.41|440.77|438.47|440.71|438.41|18
1736595630000|2025-01-11 11:40:30|440.67|438.37|440.59|438.29|440.68|438.38|440.5|438.2|27
1736595640000|2025-01-11 11:40:40|440.58|438.28|440.63|438.33|440.65|438.35|440.55|438.25|19
1736595650000|2025-01-11 11:40:50|440.62|438.32|440.53|438.23|440.63|438.33|440.48|438.18|19
1736595660000|2025-01-11 11:41:00|440.52|438.22|440.87|438.57|440.9|438.6|440.52|438.22|27
1736595670000|2025-01-11 11:41:10|440.9|438.6|440.79|438.49|440.9|438.6|440.78|438.48|19
1736595680000|2025-01-11 11:41:20|440.8|438.5|440.86|438.56|440.86|438.56|440.73|438.43|16
1736595690000|2025-01-11 11:41:30|440.87|438.57|440.75|438.45|440.88|438.58|440.74|438.44|24
1736595700000|2025-01-11 11:41:40|440.72|438.42|440.71|438.41|440.74|438.44|440.67|438.37|15
1736595710000|2025-01-11 11:41:50|440.72|438.42|440.75|438.45|440.76|438.46|440.7|438.4|17
1736595720000|2025-01-11 11:42:00|440.76|438.46|440.93|438.63|440.93|438.63|440.7|438.4|22
1736595730000|2025-01-11 11:42:10|440.96|438.66|440.86|438.56|440.99|438.69|440.86|438.56|7
1736595740000|2025-01-11 11:42:20|440.84|438.54|440.8|438.5|440.85|438.55|440.8|438.5|9
1736595750000|2025-01-11 11:42:30|440.71|438.41|440.67|438.37|440.72|438.42|440.65|438.35|17
1736595760000|2025-01-11 11:42:40|440.7|438.4|440.66|438.36|440.71|438.41|440.66|438.36|15
1736595770000|2025-01-11 11:42:50|440.67|438.37|440.78|438.48|440.84|438.54|440.66|438.36|23
1736595780000|2025-01-11 11:43:00|440.77|438.47|440.72|438.42|440.88|438.58|440.65|438.35|21
1736595790000|2025-01-11 11:43:10|440.73|438.43|440.85|438.55|440.85|438.55|440.71|438.41|18
1736595800000|2025-01-11 11:43:20|440.84|438.54|440.85|438.55|440.85|438.55|440.84|438.54|4
1736595810000|2025-01-11 11:43:30|440.86|438.56|440.98|438.68|440.99|438.69|440.85|438.55|16
1736595820000|2025-01-11 11:43:40|440.99|438.69|440.94|438.64|441|438.7|440.94|438.64|10
1736595830000|2025-01-11 11:43:50|440.9|438.6|440.79|438.49|440.9|438.6|440.78|438.48|27
1736595840000|2025-01-11 11:44:00|440.8|438.5|440.74|438.44|440.86|438.56|440.73|438.43|19
1736595850000|2025-01-11 11:44:10|440.73|438.43|440.77|438.47|440.84|438.54|440.71|438.41|19
1736595860000|2025-01-11 11:44:20|440.78|438.48|440.78|438.48|440.81|438.51|440.76|438.46|16
1736595870000|2025-01-11 11:44:30|440.79|438.49|440.78|438.48|440.84|438.54|440.77|438.47|22
1736595880000|2025-01-11 11:44:40|440.81|438.51|440.88|438.58|440.95|438.65|440.8|438.5|16
1736595890000|2025-01-11 11:44:50|440.89|438.59|440.91|438.61|440.92|438.62|440.88|438.58|10
1736595900000|2025-01-11 11:45:00|440.92|438.62|440.87|438.57|441.01|438.71|440.86|438.56|21
1736595910000|2025-01-11 11:45:10|440.88|438.58|440.85|438.55|440.88|438.58|440.74|438.44|23
1736595920000|2025-01-11 11:45:20|440.84|438.54|440.78|438.48|440.86|438.56|440.78|438.48|11
1736595930000|2025-01-11 11:45:30|440.74|438.44|440.64|438.34|440.77|438.47|440.63|438.33|16
1736595940000|2025-01-11 11:45:40|440.69|438.39|440.68|438.38|440.75|438.45|440.67|438.37|12
1736595950000|2025-01-11 11:45:50|440.71|438.41|440.65|438.35|440.74|438.44|440.65|438.35|8
1736595960000|2025-01-11 11:46:00|440.63|438.33|440.61|438.31|440.63|438.33|440.51|438.21|24
1736595970000|2025-01-11 11:46:10|440.59|438.29|440.58|438.28|440.59|438.29|440.55|438.25|13
1736595980000|2025-01-11 11:46:20|440.55|438.25|440.36|438.06|440.55|438.25|440.36|438.06|20
1736595990000|2025-01-11 11:46:30|440.35|438.05|440.48|438.18|440.49|438.19|440.28|437.98|25
1736596000000|2025-01-11 11:46:40|440.5|438.2|440.54|438.24|440.55|438.25|440.46|438.16|24
1736596010000|2025-01-11 11:46:50|440.5|438.2|440.52|438.22|440.56|438.26|440.5|438.2|15
1736596020000|2025-01-11 11:47:00|440.51|438.21|440.17|437.87|440.52|438.22|440.17|437.87|24
1736596030000|2025-01-11 11:47:10|440.18|437.88|440.17|437.87|440.26|437.96|440.17|437.87|20
1736596040000|2025-01-11 11:47:20|440.18|437.88|440.16|437.86|440.22|437.92|440.15|437.85|20
1736596050000|2025-01-11 11:47:30|440.2|437.9|440.15|437.85|440.2|437.9|440.15|437.85|19
1736596060000|2025-01-11 11:47:40|440.12|437.82|440.17|437.87|440.24|437.94|440.12|437.82|20
1736596070000|2025-01-11 11:47:50|440.2|437.9|440.21|437.91|440.22|437.92|440.16|437.86|18
1736596080000|2025-01-11 11:48:00|440.22|437.92|440.27|437.97|440.31|438.01|440.22|437.92|20
1736596090000|2025-01-11 11:48:10|440.28|437.98|440.19|437.89|440.28|437.98|440.19|437.89|12
1736596100000|2025-01-11 11:48:20|440.21|437.91|440.19|437.89|440.34|438.04|440.18|437.88|23
1736596110000|2025-01-11 11:48:30|440.2|437.9|440.32|438.02|440.32|438.02|440.19|437.89|20
1736596120000|2025-01-11 11:48:40|440.31|438.01|440.15|437.85|440.31|438.01|440.15|437.85|10
1736596130000|2025-01-11 11:48:50|440.16|437.86|440.1|437.8|440.17|437.87|440.1|437.8|11
1736596140000|2025-01-11 11:49:00|440.02|437.72|440.01|437.71|440.1|437.8|439.96|437.66|24
1736596150000|2025-01-11 11:49:10|440.03|437.73|440.22|437.92|440.22|437.92|440.01|437.71|23
1736596160000|2025-01-11 11:49:20|440.21|437.91|440.07|437.77|440.22|437.92|440.05|437.75|26
1736596170000|2025-01-11 11:49:30|440|437.7|440.21|437.91|440.21|437.91|439.98|437.68|26
1736596180000|2025-01-11 11:49:40|440.2|437.9|440.21|437.91|440.22|437.92|440.09|437.79|21
1736596190000|2025-01-11 11:49:50|440.2|437.9|440.19|437.89|440.21|437.91|440.18|437.88|14
1736596200000|2025-01-11 11:50:00|440.18|437.88|440.23|437.93|440.23|437.93|440.1|437.8|24
1736596210000|2025-01-11 11:50:10|440.22|437.92|440.36|438.06|440.38|438.08|440.22|437.92|16
1736596220000|2025-01-11 11:50:20|440.35|438.05|440.44|438.14|440.47|438.17|440.35|438.05|24
1736596230000|2025-01-11 11:50:30|440.47|438.17|440.57|438.27|440.59|438.29|440.47|438.17|13
1736596240000|2025-01-11 11:50:40|440.58|438.28|440.58|438.28|440.62|438.32|440.45|438.15|23
1736596250000|2025-01-11 11:50:50|440.57|438.27|440.56|438.26|440.6|438.3|440.55|438.25|13
1736596260000|2025-01-11 11:51:00|440.57|438.27|440.76|438.46|440.76|438.46|440.51|438.21|19
1736596270000|2025-01-11 11:51:10|440.82|438.52|440.68|438.38|440.85|438.55|440.68|438.38|25
1736596280000|2025-01-11 11:51:20|440.69|438.39|440.53|438.23|440.75|438.45|440.52|438.22|20
1736596290000|2025-01-11 11:51:30|440.52|438.22|440.33|438.03|440.52|438.22|440.31|438.01|17
1736596300000|2025-01-11 11:51:40|440.32|438.02|440.2|437.9|440.33|438.03|440.19|437.89|12
1736596310000|2025-01-11 11:51:50|440.19|437.89|440.2|437.9|440.23|437.93|440.17|437.87|9
1736596320000|2025-01-11 11:52:00|440.21|437.91|440.29|437.99|440.49|438.19|440.21|437.91|21
1736596330000|2025-01-11 11:52:10|440.3|438|440.27|437.97|440.34|438.04|440.25|437.95|19
1736596340000|2025-01-11 11:52:20|440.31|438.01|440.13|437.83|440.34|438.04|440.13|437.83|23
1736596350000|2025-01-11 11:52:30|440.11|437.81|439.97|437.67|440.11|437.81|439.94|437.64|13
1736596360000|2025-01-11 11:52:40|439.95|437.65|440.11|437.81|440.18|437.88|439.95|437.65|24
1736596370000|2025-01-11 11:52:50|440.09|437.79|439.97|437.67|440.09|437.79|439.95|437.65|15
1736596380000|2025-01-11 11:53:00|439.98|437.68|439.88|437.58|439.98|437.68|439.84|437.54|16
1736596390000|2025-01-11 11:53:10|439.82|437.52|439.77|437.47|439.82|437.52|439.73|437.43|18
1736596400000|2025-01-11 11:53:20|439.78|437.48|439.74|437.44|439.82|437.52|439.74|437.44|23
1736596410000|2025-01-11 11:53:30|439.8|437.5|439.78|437.48|439.84|437.54|439.75|437.45|21
1736596420000|2025-01-11 11:53:40|439.77|437.47|439.71|437.41|439.77|437.47|439.71|437.41|21
1736596430000|2025-01-11 11:53:50|439.73|437.43|439.71|437.41|439.77|437.47|439.64|437.34|17
1736596440000|2025-01-11 11:54:00|439.72|437.42|439.8|437.5|439.81|437.51|439.72|437.42|15
1736596450000|2025-01-11 11:54:10|439.79|437.49|439.73|437.43|439.8|437.5|439.66|437.36|22
1736596460000|2025-01-11 11:54:20|439.72|437.42|439.82|437.52|439.82|437.52|439.71|437.41|19
1736596470000|2025-01-11 11:54:30|439.86|437.56|439.89|437.59|439.91|437.61|439.85|437.55|17
1736596480000|2025-01-11 11:54:40|439.91|437.61|440.04|437.74|440.06|437.76|439.91|437.61|17
1736596490000|2025-01-11 11:54:50|440.03|437.73|439.89|437.59|440.03|437.73|439.86|437.56|19
1736596500000|2025-01-11 11:55:00|439.87|437.57|439.76|437.46|439.87|437.57|439.74|437.44|23
1736596510000|2025-01-11 11:55:10|439.75|437.45|439.81|437.51|439.91|437.61|439.75|437.45|20
1736596520000|2025-01-11 11:55:20|439.82|437.52|439.97|437.67|439.97|437.67|439.81|437.51|19
1736596530000|2025-01-11 11:55:30|440.04|437.74|439.99|437.69|440.07|437.77|439.95|437.65|12
1736596540000|2025-01-11 11:55:40|439.98|437.68|440.09|437.79|440.17|437.87|439.98|437.68|15
1736596550000|2025-01-11 11:55:50|440.1|437.8|440.27|437.97|440.27|437.97|440.08|437.78|13
1736596560000|2025-01-11 11:56:00|440.3|438|440.27|437.97|440.34|438.04|440.25|437.95|19
1736596570000|2025-01-11 11:56:10|440.26|437.96|439.94|437.64|440.26|437.96|439.92|437.62|20
1736596580000|2025-01-11 11:56:20|439.92|437.62|439.97|437.67|439.99|437.69|439.9|437.6|16
1736596590000|2025-01-11 11:56:30|439.99|437.69|439.99|437.69|440.02|437.72|439.98|437.68|11
1736596600000|2025-01-11 11:56:40|439.98|437.68|440.05|437.75|440.05|437.75|439.98|437.68|12
1736596610000|2025-01-11 11:56:50|440.04|437.74|439.99|437.69|440.04|437.74|439.92|437.62|22
1736596620000|2025-01-11 11:57:00|440.01|437.71|440.14|437.84|440.14|437.84|439.95|437.65|22
1736596630000|2025-01-11 11:57:10|440.13|437.83|440.18|437.88|440.2|437.9|440.04|437.74|19
1736596640000|2025-01-11 11:57:20|440.17|437.87|440.17|437.87|440.21|437.91|440.16|437.86|16
1736596650000|2025-01-11 11:57:30|440.18|437.88|440.17|437.87|440.19|437.89|440.17|437.87|4
1736596660000|2025-01-11 11:57:40|440.18|437.88|440.16|437.86|440.2|437.9|440.16|437.86|9
1736596670000|2025-01-11 11:57:50|440.18|437.88|440.02|437.72|440.18|437.88|440.01|437.71|18
1736596680000|2025-01-11 11:58:00|440.03|437.73|440.28|437.98|440.28|437.98|440.02|437.72|24
1736596690000|2025-01-11 11:58:10|440.27|437.97|440.11|437.81|440.27|437.97|440.11|437.81|15
1736596700000|2025-01-11 11:58:20|440.07|437.77|440.03|437.73|440.08|437.78|440.03|437.73|14
1736596710000|2025-01-11 11:58:30|440.05|437.75|440.05|437.75|440.1|437.8|440.03|437.73|11
1736596720000|2025-01-11 11:58:40|440.06|437.76|440.14|437.84|440.18|437.88|440.05|437.75|14
1736596730000|2025-01-11 11:58:50|440.11|437.81|440.12|437.82|440.12|437.82|440.1|437.8|6
1736596740000|2025-01-11 11:59:00|440.16|437.86|440.29|437.99|440.29|437.99|440.16|437.86|16
1736596750000|2025-01-11 11:59:10|440.3|438|440.44|438.14|440.45|438.15|440.3|438|25
1736596760000|2025-01-11 11:59:20|440.45|438.15|440.54|438.24|440.56|438.26|440.45|438.15|19
1736596770000|2025-01-11 11:59:30|440.55|438.25|440.56|438.26|440.56|438.26|440.5|438.2|15
1736596780000|2025-01-11 11:59:40|440.54|438.24|440.42|438.12|440.56|438.26|440.41|438.11|18
1736596790000|2025-01-11 11:59:50|440.43|438.13|440.19|437.89|440.43|438.13|440.16|437.86|21
1736596800000|2025-01-11 12:00:00|440.18|437.88|440.47|438.17|440.56|438.26|440.18|437.88|22
1736596810000|2025-01-11 12:00:10|440.48|438.18|440.32|438.02|440.48|438.18|440.3|438|20
1736596820000|2025-01-11 12:00:20|440.33|438.03|440.41|438.11|440.51|438.21|440.3|438|23
1736596830000|2025-01-11 12:00:30|440.4|438.1|440.58|438.28|440.58|438.28|440.4|438.1|25
1736596840000|2025-01-11 12:00:40|440.53|438.23|440.58|438.28|440.58|438.28|440.53|438.23|15
1736596850000|2025-01-11 12:00:50|440.59|438.29|440.43|438.13|440.59|438.29|440.43|438.13|13
1736596860000|2025-01-11 12:01:00|440.45|438.15|440.36|438.06|440.45|438.15|440.33|438.03|14
1736596870000|2025-01-11 12:01:10|440.37|438.07|440.46|438.16|440.46|438.16|440.37|438.07|14
1736596880000|2025-01-11 12:01:20|440.48|438.18|440.65|438.35|440.65|438.35|440.48|438.18|20
1736596890000|2025-01-11 12:01:30|440.69|438.39|440.71|438.41|440.71|438.41|440.66|438.36|18
1736596900000|2025-01-11 12:01:40|440.7|438.4|440.49|438.19|440.71|438.41|440.45|438.15|25
1736596910000|2025-01-11 12:01:50|440.48|438.18|440.57|438.27|440.6|438.3|440.48|438.18|16
1736596920000|2025-01-11 12:02:00|440.58|438.28|440.47|438.17|440.59|438.29|440.46|438.16|16
1736596930000|2025-01-11 12:02:10|440.45|438.15|440.38|438.08|440.45|438.15|440.32|438.02|17
1736596940000|2025-01-11 12:02:20|440.39|438.09|440.31|438.01|440.49|438.19|440.31|438.01|22
1736596950000|2025-01-11 12:02:30|440.32|438.02|440.26|437.96|440.32|438.02|440.26|437.96|9
1736596960000|2025-01-11 12:02:40|440.28|437.98|440.29|437.99|440.3|438|440.27|437.97|7
1736596970000|2025-01-11 12:02:50|440.31|438.01|440.31|438.01|440.31|438.01|440.27|437.97|6
1736596980000|2025-01-11 12:03:00|440.32|438.02|440.3|438|440.44|438.14|440.3|438|17
1736596990000|2025-01-11 12:03:10|440.29|437.99|440.22|437.92|440.31|438.01|440.16|437.86|19
1736597000000|2025-01-11 12:03:20|440.2|437.9|440.23|437.93|440.23|437.93|440.15|437.85|14
1736597010000|2025-01-11 12:03:30|440.21|437.91|440.18|437.88|440.25|437.95|440.17|437.87|19
1736597020000|2025-01-11 12:03:40|440.17|437.87|440.13|437.83|440.17|437.87|440.13|437.83|10
1736597030000|2025-01-11 12:03:50|440.09|437.79|440.31|438.01|440.5|438.2|440.09|437.79|12
1736597040000|2025-01-11 12:04:00|440.3|438|440.37|438.07|440.54|438.24|440.19|437.89|17
1736597050000|2025-01-11 12:04:10|440.38|438.08|440.37|438.07|440.4|438.1|440.35|438.05|11
1736597060000|2025-01-11 12:04:20|440.36|438.06|440.24|437.94|440.36|438.06|440.24|437.94|13
1736597070000|2025-01-11 12:04:30|440.25|437.95|440.17|437.87|440.25|437.95|440.16|437.86|6
1736597080000|2025-01-11 12:04:40|440.16|437.86|440.31|438.01|440.31|438.01|440.16|437.86|14
1736597090000|2025-01-11 12:04:50|440.3|438|440.17|437.87|440.38|438.08|440.15|437.85|15
1736597100000|2025-01-11 12:05:00|440.15|437.85|440|437.7|440.15|437.85|440|437.7|19
1736597110000|2025-01-11 12:05:10|439.99|437.69|439.95|437.65|439.99|437.69|439.93|437.63|15
1736597120000|2025-01-11 12:05:20|439.96|437.66|439.92|437.62|440.02|437.72|439.92|437.62|18
1736597130000|2025-01-11 12:05:30|439.93|437.63|439.86|437.56|439.94|437.64|439.82|437.52|23
1736597140000|2025-01-11 12:05:40|439.89|437.59|439.97|437.67|440.03|437.73|439.89|437.59|15
1736597150000|2025-01-11 12:05:50|439.96|437.66|439.71|437.41|439.97|437.67|439.67|437.37|23
1736597160000|2025-01-11 12:06:00|439.8|437.5|440.05|437.75|440.05|437.75|439.74|437.44|23
1736597170000|2025-01-11 12:06:10|440.06|437.76|439.99|437.69|440.06|437.76|439.89|437.59|19
1736597180000|2025-01-11 12:06:20|440|437.7|440.03|437.73|440.06|437.76|440|437.7|14
1736597190000|2025-01-11 12:06:30|439.98|437.68|439.91|437.61|440|437.7|439.9|437.6|17
1736597200000|2025-01-11 12:06:40|439.88|437.58|439.86|437.56|439.95|437.65|439.86|437.56|18
1736597210000|2025-01-11 12:06:50|439.85|437.55|439.96|437.66|439.96|437.66|439.85|437.55|24
1736597220000|2025-01-11 12:07:00|439.94|437.64|439.79|437.49|439.95|437.65|439.79|437.49|13
1736597230000|2025-01-11 12:07:10|439.78|437.48|439.86|437.56|439.88|437.58|439.67|437.37|21
1736597240000|2025-01-11 12:07:20|439.8|437.5|439.76|437.46|439.88|437.58|439.76|437.46|17
1736597250000|2025-01-11 12:07:30|439.73|437.43|439.72|437.42|439.87|437.57|439.71|437.41|21
1736597260000|2025-01-11 12:07:40|439.73|437.43|439.69|437.39|439.74|437.44|439.65|437.35|22
1736597270000|2025-01-11 12:07:50|439.68|437.38|439.59|437.29|439.68|437.38|439.58|437.28|25
1736597280000|2025-01-11 12:08:00|439.6|437.3|439.71|437.41|439.77|437.47|439.6|437.3|25
1736597290000|2025-01-11 12:08:10|439.68|437.38|439.56|437.26|439.7|437.4|439.46|437.16|28
1736597300000|2025-01-11 12:08:20|439.54|437.24|439.63|437.33|439.69|437.39|439.48|437.18|18
1736597310000|2025-01-11 12:08:30|439.65|437.35|439.63|437.33|439.7|437.4|439.63|437.33|14
1736597320000|2025-01-11 12:08:40|439.65|437.35|439.77|437.47|439.77|437.47|439.64|437.34|17
1736597330000|2025-01-11 12:08:50|439.81|437.51|439.87|437.57|439.87|437.57|439.77|437.47|20
1736597340000|2025-01-11 12:09:00|439.86|437.56|439.63|437.33|439.86|437.56|439.61|437.31|22
1736597350000|2025-01-11 12:09:10|439.64|437.34|439.62|437.32|439.69|437.39|439.61|437.31|26
1736597360000|2025-01-11 12:09:20|439.65|437.35|439.6|437.3|439.65|437.35|439.57|437.27|18
1736597370000|2025-01-11 12:09:30|439.59|437.29|439.72|437.42|439.72|437.42|439.59|437.29|14
1736597380000|2025-01-11 12:09:40|439.7|437.4|439.69|437.39|439.72|437.42|439.69|437.39|4
1736597390000|2025-01-11 12:09:50|439.7|437.4|439.65|437.35|439.71|437.41|439.6|437.3|18
1736597400000|2025-01-11 12:10:00|439.64|437.34|439.65|437.35|439.69|437.39|439.58|437.28|17
1736597410000|2025-01-11 12:10:10|439.6|437.3|439.69|437.39|439.7|437.4|439.6|437.3|15
1736597420000|2025-01-11 12:10:20|439.68|437.38|439.69|437.39|439.69|437.39|439.59|437.29|18
1736597430000|2025-01-11 12:10:30|439.71|437.41|439.8|437.5|439.8|437.5|439.71|437.41|11
1736597440000|2025-01-11 12:10:40|439.83|437.53|440.12|437.82|440.16|437.86|439.81|437.51|22
1736597450000|2025-01-11 12:10:50|440.13|437.83|440.13|437.83|440.18|437.88|440.12|437.82|13
1736597460000|2025-01-11 12:11:00|440.12|437.82|440.01|437.71|440.14|437.84|440.01|437.71|16
1736597470000|2025-01-11 12:11:10|440.02|437.72|439.98|437.68|440.03|437.73|439.96|437.66|15
1736597480000|2025-01-11 12:11:20|439.99|437.69|439.87|437.57|439.99|437.69|439.82|437.52|12
1736597490000|2025-01-11 12:11:30|439.86|437.56|439.86|437.56|439.89|437.59|439.84|437.54|11
1736597500000|2025-01-11 12:11:40|439.74|437.44|439.84|437.54|439.87|437.57|439.74|437.44|15
1736597510000|2025-01-11 12:11:50|439.83|437.53|439.71|437.41|439.83|437.53|439.68|437.38|14
1736597520000|2025-01-11 12:12:00|439.72|437.42|439.72|437.42|439.78|437.48|439.65|437.35|20
1736597530000|2025-01-11 12:12:10|439.7|437.4|439.73|437.43|439.74|437.44|439.7|437.4|25
1736597540000|2025-01-11 12:12:20|439.72|437.42|439.78|437.48|439.8|437.5|439.69|437.39|23
1736597550000|2025-01-11 12:12:30|439.81|437.51|439.97|437.67|439.97|437.67|439.81|437.51|11
1736597560000|2025-01-11 12:12:40|439.96|437.66|440.04|437.74|440.07|437.77|439.96|437.66|15
1736597570000|2025-01-11 12:12:50|440.05|437.75|440.04|437.74|440.06|437.76|440|437.7|18
1736597580000|2025-01-11 12:13:00|440.03|437.73|440.04|437.74|440.07|437.77|440.02|437.72|15
1736597590000|2025-01-11 12:13:10|440.03|437.73|439.98|437.68|440.03|437.73|439.96|437.66|5
1736597600000|2025-01-11 12:13:20|439.96|437.66|439.92|437.62|439.97|437.67|439.91|437.61|11
1736597610000|2025-01-11 12:13:30|439.98|437.68|439.99|437.69|440.05|437.75|439.98|437.68|16
1736597620000|2025-01-11 12:13:40|439.98|437.68|439.98|437.68|440|437.7|439.95|437.65|14
1736597630000|2025-01-11 12:13:50|439.97|437.67|439.97|437.67|439.98|437.68|439.96|437.66|21
1736597640000|2025-01-11 12:14:00|439.96|437.66|439.87|437.57|439.96|437.66|439.86|437.56|13
1736597650000|2025-01-11 12:14:10|439.88|437.58|439.79|437.49|439.88|437.58|439.79|437.49|13
1736597660000|2025-01-11 12:14:20|439.78|437.48|439.88|437.58|439.88|437.58|439.78|437.48|11
1736597670000|2025-01-11 12:14:30|439.99|437.69|439.98|437.68|440.02|437.72|439.93|437.63|14
1736597680000|2025-01-11 12:14:40|439.96|437.66|439.92|437.62|439.96|437.66|439.89|437.59|17
1736597690000|2025-01-11 12:14:50|439.93|437.63|439.82|437.52|439.93|437.63|439.82|437.52|8
1736597700000|2025-01-11 12:15:00|439.85|437.55|440.07|437.77|440.07|437.77|439.84|437.54|24
1736597750000|2025-01-11 12:15:50|440.23|437.93|440.3|438|440.35|438.05|440.23|437.93|6
1736597760000|2025-01-11 12:16:00|440.31|438.01|440.48|438.18|440.48|438.18|440.31|438.01|17
1736597770000|2025-01-11 12:16:10|440.6|438.3|440.66|438.36|440.66|438.36|440.6|438.3|2
1736597780000|2025-01-11 12:16:20|440.63|438.33|440.69|438.39|440.7|438.4|440.63|438.33|14
1736597790000|2025-01-11 12:16:30|440.7|438.4|440.61|438.31|440.7|438.4|440.61|438.31|17
1736597800000|2025-01-11 12:16:40|440.52|438.22|440.63|438.33|440.63|438.33|440.45|438.15|16
1736597810000|2025-01-11 12:16:50|440.62|438.32|440.49|438.19|440.62|438.32|440.48|438.18|13
1736597820000|2025-01-11 12:17:00|440.44|438.14|440.26|437.96|440.44|438.14|440.26|437.96|19
1736597830000|2025-01-11 12:17:10|440.25|437.95|440.16|437.86|440.25|437.95|440.15|437.85|27
1736597840000|2025-01-11 12:17:20|440.13|437.83|440.11|437.81|440.15|437.85|440.07|437.77|16
1736597850000|2025-01-11 12:17:30|440.1|437.8|440.06|437.76|440.1|437.8|440.03|437.73|13
1736597860000|2025-01-11 12:17:40|440.05|437.75|440.1|437.8|440.16|437.86|440.04|437.74|19
1736597870000|2025-01-11 12:17:50|440.12|437.82|440.05|437.75|440.12|437.82|440.03|437.73|14
1736597880000|2025-01-11 12:18:00|440.07|437.77|439.92|437.62|440.07|437.77|439.92|437.62|21
1736597890000|2025-01-11 12:18:10|439.95|437.65|439.95|437.65|439.96|437.66|439.93|437.63|14
1736597900000|2025-01-11 12:18:20|439.93|437.63|439.72|437.42|439.93|437.63|439.7|437.4|19
1736597910000|2025-01-11 12:18:30|439.73|437.43|439.62|437.32|439.73|437.43|439.61|437.31|17
1736597920000|2025-01-11 12:18:40|439.63|437.33|439.54|437.24|439.63|437.33|439.5|437.2|16
1736597930000|2025-01-11 12:18:50|439.53|437.23|439.51|437.21|439.56|437.26|439.5|437.2|10
1736597940000|2025-01-11 12:19:00|439.52|437.22|439.7|437.4|439.73|437.43|439.52|437.22|20
1736597950000|2025-01-11 12:19:10|439.71|437.41|439.58|437.28|439.73|437.43|439.51|437.21|21
1736597960000|2025-01-11 12:19:20|439.64|437.34|439.64|437.34|439.67|437.37|439.61|437.31|18
1736597970000|2025-01-11 12:19:30|439.65|437.35|439.66|437.36|439.66|437.36|439.59|437.29|14
1736597980000|2025-01-11 12:19:40|439.69|437.39|439.78|437.48|439.78|437.48|439.66|437.36|18
1736597990000|2025-01-11 12:19:50|439.77|437.47|439.81|437.51|439.81|437.51|439.77|437.47|7
1736598000000|2025-01-11 12:20:00|439.84|437.54|439.98|437.68|439.98|437.68|439.84|437.54|19
1736598010000|2025-01-11 12:20:10|440.02|437.72|439.96|437.66|440.06|437.76|439.93|437.63|21
1736598020000|2025-01-11 12:20:20|439.97|437.67|440.06|437.76|440.06|437.76|439.96|437.66|15
1736598030000|2025-01-11 12:20:30|440.07|437.77|440.02|437.72|440.07|437.77|439.96|437.66|19
1736598040000|2025-01-11 12:20:40|440.03|437.73|440.1|437.8|440.11|437.81|440.03|437.73|19
1736598050000|2025-01-11 12:20:50|440.11|437.81|440.25|437.95|440.26|437.96|440.11|437.81|14
1736598060000|2025-01-11 12:21:00|440.26|437.96|440.34|438.04|440.39|438.09|440.24|437.94|18
1736598070000|2025-01-11 12:21:10|440.32|438.02|440.26|437.96|440.32|438.02|440.25|437.95|6
1736598080000|2025-01-11 12:21:20|440.23|437.93|440.04|437.74|440.23|437.93|440.01|437.71|14
1736598090000|2025-01-11 12:21:30|440.02|437.72|440|437.7|440.02|437.72|439.98|437.68|9
1736598100000|2025-01-11 12:21:40|440.01|437.71|440.02|437.72|440.03|437.73|440|437.7|11
1736598110000|2025-01-11 12:21:50|440.03|437.73|439.75|437.45|440.03|437.73|439.74|437.44|23
1736598120000|2025-01-11 12:22:00|439.74|437.44|439.77|437.47|439.79|437.49|439.74|437.44|18
1736598130000|2025-01-11 12:22:10|439.78|437.48|439.83|437.53|439.84|437.54|439.77|437.47|17
1736598140000|2025-01-11 12:22:20|439.82|437.52|439.84|437.54|439.91|437.61|439.79|437.49|23
1736598150000|2025-01-11 12:22:30|439.83|437.53|439.71|437.41|439.85|437.55|439.7|437.4|19
1736598160000|2025-01-11 12:22:40|439.72|437.42|439.89|437.59|439.9|437.6|439.71|437.41|18
1736598170000|2025-01-11 12:22:50|439.88|437.58|439.97|437.67|439.99|437.69|439.83|437.53|20
1736598180000|2025-01-11 12:23:00|439.96|437.66|439.9|437.6|439.98|437.68|439.9|437.6|13
1736598190000|2025-01-11 12:23:10|439.89|437.59|439.88|437.58|439.92|437.62|439.84|437.54|14
1736598200000|2025-01-11 12:23:20|439.89|437.59|439.93|437.63|439.94|437.64|439.89|437.59|13
1736598210000|2025-01-11 12:23:30|439.91|437.61|440.08|437.78|440.08|437.78|439.91|437.61|11
1736598220000|2025-01-11 12:23:40|440.09|437.79|440.15|437.85|440.16|437.86|440.08|437.78|18
1736598230000|2025-01-11 12:23:50|440.16|437.86|440.21|437.91|440.21|437.91|440.14|437.84|18
1736598240000|2025-01-11 12:24:00|440.22|437.92|440.3|438|440.31|438.01|440.22|437.92|11
1736598250000|2025-01-11 12:24:10|440.28|437.98|440.39|438.09|440.4|438.1|440.22|437.92|19
1736598260000|2025-01-11 12:24:20|440.4|438.1|440.35|438.05|440.47|438.17|440.34|438.04|15
1736598270000|2025-01-11 12:24:30|440.36|438.06|440.53|438.23|440.53|438.23|440.36|438.06|20
1736598280000|2025-01-11 12:24:40|440.52|438.22|440.6|438.3|440.6|438.3|440.45|438.15|17
1736598290000|2025-01-11 12:24:50|440.57|438.27|440.69|438.39|440.69|438.39|440.57|438.27|11
1736598300000|2025-01-11 12:25:00|440.68|438.38|440.35|438.05|440.68|438.38|440.34|438.04|16
1736598310000|2025-01-11 12:25:10|440.36|438.06|440.33|438.03|440.39|438.09|440.3|438|20
1736598320000|2025-01-11 12:25:20|440.32|438.02|440.32|438.02|440.35|438.05|440.31|438.01|14
1736598330000|2025-01-11 12:25:30|440.31|438.01|440.32|438.02|440.35|438.05|440.29|437.99|14
1736598340000|2025-01-11 12:25:40|440.34|438.04|440.35|438.05|440.35|438.05|440.31|438.01|10
1736598350000|2025-01-11 12:25:50|440.38|438.08|440.48|438.18|440.48|438.18|440.38|438.08|19
1736598360000|2025-01-11 12:26:00|440.49|438.19|440.72|438.42|440.72|438.42|440.46|438.16|23
1736598370000|2025-01-11 12:26:10|440.71|438.41|440.6|438.3|440.71|438.41|440.53|438.23|23
1736598380000|2025-01-11 12:26:20|440.61|438.31|440.72|438.42|440.73|438.43|440.59|438.29|19
1736598390000|2025-01-11 12:26:30|440.75|438.45|440.7|438.4|440.8|438.5|440.66|438.36|17
1736598400000|2025-01-11 12:26:40|440.71|438.41|440.66|438.36|440.73|438.43|440.6|438.3|16
1736598410000|2025-01-11 12:26:50|440.65|438.35|440.59|438.29|440.65|438.35|440.54|438.24|23
1736598420000|2025-01-11 12:27:00|440.58|438.28|440.49|438.19|440.58|438.28|440.43|438.13|20
1736598430000|2025-01-11 12:27:10|440.5|438.2|440.66|438.36|440.66|438.36|440.47|438.17|21
1736598440000|2025-01-11 12:27:20|440.64|438.34|440.63|438.33|440.67|438.37|440.59|438.29|12
1736598450000|2025-01-11 12:27:30|440.65|438.35|440.54|438.24|440.65|438.35|440.54|438.24|19
1736598460000|2025-01-11 12:27:40|440.53|438.23|440.39|438.09|440.53|438.23|440.39|438.09|13
1736598470000|2025-01-11 12:27:50|440.4|438.1|440.47|438.17|440.47|438.17|440.39|438.09|15
1736598480000|2025-01-11 12:28:00|440.49|438.19|440.49|438.19|440.54|438.24|440.42|438.12|17
1736598490000|2025-01-11 12:28:10|440.48|438.18|440.46|438.16|440.49|438.19|440.41|438.11|15
1736598500000|2025-01-11 12:28:20|440.47|438.17|440.44|438.14|440.47|438.17|440.42|438.12|14
1736598510000|2025-01-11 12:28:30|440.45|438.15|440.43|438.13|440.48|438.18|440.42|438.12|14
1736598520000|2025-01-11 12:28:40|440.47|438.17|440.32|438.02|440.47|438.17|440.32|438.02|13
1736598530000|2025-01-11 12:28:50|440.35|438.05|440.36|438.06|440.38|438.08|440.27|437.97|19
1736598540000|2025-01-11 12:29:00|440.35|438.05|440.31|438.01|440.39|438.09|440.3|438|19
1736598550000|2025-01-11 12:29:10|440.3|438|440.27|437.97|440.31|438.01|440.22|437.92|20
1736598560000|2025-01-11 12:29:20|440.28|437.98|440.26|437.96|440.29|437.99|440.22|437.92|13
1736598570000|2025-01-11 12:29:30|440.3|438|440.39|438.09|440.39|438.09|440.3|438|15
1736598580000|2025-01-11 12:29:40|440.38|438.08|440.35|438.05|440.39|438.09|440.31|438.01|16
1736598590000|2025-01-11 12:29:50|440.36|438.06|440.37|438.07|440.38|438.08|440.34|438.04|17
1736598600000|2025-01-11 12:30:00|440.36|438.06|440.34|438.04|440.44|438.14|440.28|437.98|20
1736598610000|2025-01-11 12:30:10|440.36|438.06|440.32|438.02|440.4|438.1|440.3|438|14
1736598620000|2025-01-11 12:30:20|440.33|438.03|440.19|437.89|440.33|438.03|440.17|437.87|24
1736598630000|2025-01-11 12:30:30|440.2|437.9|440.35|438.05|440.36|438.06|440.18|437.88|23
1736598640000|2025-01-11 12:30:40|440.32|438.02|440.26|437.96|440.32|438.02|440.22|437.92|16
1736598650000|2025-01-11 12:30:50|440.27|437.97|440.3|438|440.33|438.03|440.27|437.97|17
1736598660000|2025-01-11 12:31:00|440.31|438.01|440.24|437.94|440.36|438.06|440.2|437.9|21
1736598670000|2025-01-11 12:31:10|440.23|437.93|440.23|437.93|440.25|437.95|440.21|437.91|20
1736598680000|2025-01-11 12:31:20|440.22|437.92|440.14|437.84|440.27|437.97|440.1|437.8|22
1736598690000|2025-01-11 12:31:30|440.15|437.85|440.2|437.9|440.24|437.94|440.15|437.85|12
1736598700000|2025-01-11 12:31:40|440.19|437.89|440.31|438.01|440.31|438.01|440.19|437.89|13
1736598710000|2025-01-11 12:31:50|440.32|438.02|440.56|438.26|440.56|438.26|440.32|438.02|18
1736598720000|2025-01-11 12:32:00|440.57|438.27|440.36|438.06|440.57|438.27|440.33|438.03|20
1736598730000|2025-01-11 12:32:10|440.35|438.05|440.33|438.03|440.39|438.09|440.3|438|24
1736598740000|2025-01-11 12:32:20|440.34|438.04|440.33|438.03|440.36|438.06|440.33|438.03|10
1736598750000|2025-01-11 12:32:30|440.34|438.04|440.32|438.02|440.39|438.09|440.3|438|21
1736598760000|2025-01-11 12:32:40|440.31|438.01|440.24|437.94|440.32|438.02|440.21|437.91|11
1736598770000|2025-01-11 12:32:50|440.25|437.95|440.26|437.96|440.29|437.99|440.24|437.94|13
1736598780000|2025-01-11 12:33:00|440.25|437.95|440.24|437.94|440.31|438.01|440.24|437.94|25
1736598790000|2025-01-11 12:33:10|440.25|437.95|440.23|437.93|440.31|438.01|440.21|437.91|14
1736598800000|2025-01-11 12:33:20|440.22|437.92|440.24|437.94|440.26|437.96|440.22|437.92|12
1736598810000|2025-01-11 12:33:30|440.25|437.95|440.18|437.88|440.25|437.95|440.18|437.88|5
1736598820000|2025-01-11 12:33:40|440.19|437.89|440.24|437.94|440.24|437.94|440.19|437.89|10
1736598830000|2025-01-11 12:33:50|440.23|437.93|440.25|437.95|440.27|437.97|440.23|437.93|24
1736598840000|2025-01-11 12:34:00|440.26|437.96|440.23|437.93|440.28|437.98|440.21|437.91|11
1736598850000|2025-01-11 12:34:10|440.22|437.92|440.11|437.81|440.23|437.93|440.08|437.78|11
1736598860000|2025-01-11 12:34:20|440.12|437.82|440.16|437.86|440.29|437.99|440.11|437.81|20
1736598870000|2025-01-11 12:34:30|440.15|437.85|440.25|437.95|440.27|437.97|440.15|437.85|15
1736598880000|2025-01-11 12:34:40|440.24|437.94|440.22|437.92|440.24|437.94|440.18|437.88|10
1736598890000|2025-01-11 12:34:50|440.21|437.91|440.1|437.8|440.24|437.94|440.1|437.8|20
1736598900000|2025-01-11 12:35:00|440.11|437.81|439.88|437.58|440.11|437.81|439.86|437.56|25
1736598910000|2025-01-11 12:35:10|439.87|437.57|440.03|437.73|440.06|437.76|439.86|437.56|24
1736598920000|2025-01-11 12:35:20|440.02|437.72|440.07|437.77|440.14|437.84|439.99|437.69|25
1736598930000|2025-01-11 12:35:30|440.08|437.78|440.13|437.83|440.13|437.83|440.08|437.78|9
1736598940000|2025-01-11 12:35:40|440.16|437.86|440.27|437.97|440.28|437.98|440.16|437.86|19
1736598950000|2025-01-11 12:35:50|440.28|437.98|440.27|437.97|440.29|437.99|440.27|437.97|4
1736598960000|2025-01-11 12:36:00|440.28|437.98|440.26|437.96|440.28|437.98|440.23|437.93|21
1736598970000|2025-01-11 12:36:10|440.25|437.95|440.27|437.97|440.3|438|440.23|437.93|19
1736598980000|2025-01-11 12:36:20|440.3|438|440.3|438|440.3|438|440.28|437.98|4
1736599020000|2025-01-11 12:37:00|440.27|437.97|440.23|437.93|440.27|437.97|440.21|437.91|4
1736599030000|2025-01-11 12:37:10|440.21|437.91|440.22|437.92|440.26|437.96|440.21|437.91|15
1736599040000|2025-01-11 12:37:20|440.24|437.94|440.22|437.92|440.27|437.97|440.21|437.91|19
1736599050000|2025-01-11 12:37:30|440.23|437.93|440.21|437.91|440.26|437.96|440.2|437.9|16
1736599060000|2025-01-11 12:37:40|440.22|437.92|440.3|438|440.3|438|440.22|437.92|16
1736599070000|2025-01-11 12:37:50|440.26|437.96|440.28|437.98|440.28|437.98|440.26|437.96|2
1736599080000|2025-01-11 12:38:00|440.29|437.99|440.28|437.98|440.29|437.99|440.27|437.97|12
1736599090000|2025-01-11 12:38:10|440.27|437.97|440.22|437.92|440.27|437.97|440.17|437.87|20
1736599100000|2025-01-11 12:38:20|440.16|437.86|440.19|437.89|440.21|437.91|440.16|437.86|11
1736599110000|2025-01-11 12:38:30|440.21|437.91|440.28|437.98|440.28|437.98|440.21|437.91|10
1736599120000|2025-01-11 12:38:40|440.29|437.99|440.29|437.99|440.29|437.99|440.29|437.99|1
1736599130000|2025-01-11 12:38:50|440.28|437.98|440.28|437.98|440.28|437.98|440.28|437.98|1
1736599140000|2025-01-11 12:39:00|440.24|437.94|440.16|437.86|440.25|437.95|440.14|437.84|10
1736599150000|2025-01-11 12:39:10|440.15|437.85|440.24|437.94|440.25|437.95|440.15|437.85|15
1736599160000|2025-01-11 12:39:20|440.25|437.95|440.22|437.92|440.25|437.95|440.21|437.91|8
1736599170000|2025-01-11 12:39:30|440.21|437.91|440.24|437.94|440.25|437.95|440.19|437.89|21
1736599180000|2025-01-11 12:39:40|440.23|437.93|440.3|438|440.3|438|440.22|437.92|8
1736599200000|2025-01-11 12:40:00|440.29|437.99|440.27|437.97|440.29|437.99|440.27|437.97|9
1736599210000|2025-01-11 12:40:10|440.28|437.98|440.27|437.97|440.28|437.98|440.27|437.97|10
1736599220000|2025-01-11 12:40:20|440.28|437.98|440.11|437.81|440.28|437.98|440.09|437.79|10
1736599230000|2025-01-11 12:40:30|440.1|437.8|440.08|437.78|440.11|437.81|440.07|437.77|12
1736599240000|2025-01-11 12:40:40|440.09|437.79|440.07|437.77|440.11|437.81|440.07|437.77|8
1736599250000|2025-01-11 12:40:50|440.05|437.75|440.04|437.74|440.05|437.75|440.01|437.71|8
1736599260000|2025-01-11 12:41:00|440.03|437.73|440.09|437.79|440.12|437.82|440|437.7|14
1736599270000|2025-01-11 12:41:10|440.1|437.8|440.22|437.92|440.24|437.94|440.09|437.79|16
1736599280000|2025-01-11 12:41:20|440.23|437.93|440.23|437.93|440.24|437.94|440.22|437.92|17
1736599290000|2025-01-11 12:41:30|440.22|437.92|440.23|437.93|440.24|437.94|440.22|437.92|21
1736599300000|2025-01-11 12:41:40|440.24|437.94|440.26|437.96|440.27|437.97|440.23|437.93|15
1736599310000|2025-01-11 12:41:50|440.28|437.98|440.3|438|440.3|438|440.28|437.98|2
1736599320000|2025-01-11 12:42:00|440.26|437.96|440.26|437.96|440.27|437.97|440.25|437.95|11
1736599330000|2025-01-11 12:42:10|440.27|437.97|440.26|437.96|440.27|437.97|440.26|437.96|16
1736599340000|2025-01-11 12:42:20|440.27|437.97|440.27|437.97|440.27|437.97|440.27|437.97|1
1736599350000|2025-01-11 12:42:30|440.28|437.98|440.3|438|440.3|438|440.28|437.98|13
1736599380000|2025-01-11 12:43:00|440.75|438.45|440.74|438.44|440.75|438.45|440.72|438.42|5
1736599390000|2025-01-11 12:43:10|440.73|438.43|440.53|438.23|440.74|438.44|440.52|438.22|13
1736599400000|2025-01-11 12:43:20|440.52|438.22|440.55|438.25|440.55|438.25|440.52|438.22|5
1736599410000|2025-01-11 12:43:30|440.54|438.24|440.57|438.27|440.57|438.27|440.53|438.23|11
1736599420000|2025-01-11 12:43:40|440.81|438.51|440.72|438.42|440.81|438.51|440.71|438.41|6
1736599430000|2025-01-11 12:43:50|440.7|438.4|440.68|438.38|440.7|438.4|440.66|438.36|6
1736599440000|2025-01-11 12:44:00|440.69|438.39|440.72|438.42|440.75|438.45|440.69|438.39|16
1736599450000|2025-01-11 12:44:10|440.73|438.43|440.74|438.44|440.75|438.45|440.72|438.42|8
1736599460000|2025-01-11 12:44:20|440.72|438.42|440.71|438.41|440.73|438.43|440.7|438.4|7
1736599470000|2025-01-11 12:44:30|440.72|438.42|440.81|438.51|440.88|438.58|440.72|438.42|16
1736599480000|2025-01-11 12:44:40|440.83|438.53|440.87|438.57|440.87|438.57|440.83|438.53|11
1736599490000|2025-01-11 12:44:50|440.88|438.58|440.89|438.59|440.9|438.6|440.87|438.57|5
1736599500000|2025-01-11 12:45:00|440.9|438.6|440.94|438.64|440.96|438.66|440.9|438.6|10
1736599510000|2025-01-11 12:45:10|440.96|438.66|441.18|438.88|441.19|438.89|440.96|438.66|11
1736599520000|2025-01-11 12:45:20|441.17|438.87|441.13|438.83|441.17|438.87|441.13|438.83|3
1736599530000|2025-01-11 12:45:30|441.11|438.81|440.92|438.62|441.11|438.81|440.91|438.61|23
1736599540000|2025-01-11 12:45:40|440.93|438.63|440.81|438.51|440.93|438.63|440.81|438.51|7
1736599550000|2025-01-11 12:45:50|440.8|438.5|440.81|438.51|440.84|438.54|440.7|438.4|23
1736599560000|2025-01-11 12:46:00|440.82|438.52|440.97|438.67|441.02|438.72|440.82|438.52|17
1736599570000|2025-01-11 12:46:10|440.96|438.66|440.84|438.54|440.96|438.66|440.83|438.53|14
1736599580000|2025-01-11 12:46:20|440.82|438.52|440.83|438.53|440.84|438.54|440.78|438.48|8
1736599590000|2025-01-11 12:46:30|440.82|438.52|440.44|438.14|440.84|438.54|440.44|438.14|14
1736599600000|2025-01-11 12:46:40|440.4|438.1|440.45|438.15|440.53|438.23|440.4|438.1|12
1736599610000|2025-01-11 12:46:50|440.44|438.14|440.42|438.12|440.52|438.22|440.41|438.11|20
1736599620000|2025-01-11 12:47:00|440.41|438.11|440.38|438.08|440.41|438.11|440.29|437.99|19
1736599630000|2025-01-11 12:47:10|440.41|438.11|440.39|438.09|440.43|438.13|440.35|438.05|16
1736599640000|2025-01-11 12:47:20|440.4|438.1|440.36|438.06|440.41|438.11|440.36|438.06|13
1736599650000|2025-01-11 12:47:30|440.38|438.08|440.23|437.93|440.39|438.09|440.19|437.89|24
1736599660000|2025-01-11 12:47:40|440.26|437.96|440.27|437.97|440.3|438|440.22|437.92|11
1736599670000|2025-01-11 12:47:50|440.3|438|440.27|437.97|440.3|438|440.27|437.97|8
1736599680000|2025-01-11 12:48:00|440.28|437.98|440.29|437.99|440.37|438.07|440.28|437.98|12
1736599690000|2025-01-11 12:48:10|440.25|437.95|440.37|438.07|440.38|438.08|440.25|437.95|20
1736599700000|2025-01-11 12:48:20|440.38|438.08|440.4|438.1|440.41|438.11|440.37|438.07|19
1736599710000|2025-01-11 12:48:30|440.39|438.09|440.25|437.95|440.41|438.11|440.24|437.94|24
1736599720000|2025-01-11 12:48:40|440.26|437.96|440.28|437.98|440.28|437.98|440.25|437.95|7
1736599730000|2025-01-11 12:48:50|440.27|437.97|440.16|437.86|440.27|437.97|440.12|437.82|16
1736599740000|2025-01-11 12:49:00|440.15|437.85|440.2|437.9|440.21|437.91|440.13|437.83|13
1736599750000|2025-01-11 12:49:10|440.19|437.89|440.1|437.8|440.19|437.89|440|437.7|21
1736599760000|2025-01-11 12:49:20|440.09|437.79|440.11|437.81|440.13|437.83|440.08|437.78|16
1736599770000|2025-01-11 12:49:30|440.14|437.84|439.99|437.69|440.16|437.86|439.98|437.68|16
1736599780000|2025-01-11 12:49:40|440.01|437.71|440.01|437.71|440.02|437.72|440.01|437.71|7
1736599790000|2025-01-11 12:49:50|440.02|437.72|440|437.7|440.02|437.72|439.99|437.69|4
1736599800000|2025-01-11 12:50:00|440.01|437.71|440.19|437.89|440.19|437.89|440.01|437.71|8
1736599810000|2025-01-11 12:50:10|440.2|437.9|440.06|437.76|440.26|437.96|440.06|437.76|13
1736599820000|2025-01-11 12:50:20|440.07|437.77|440.07|437.77|440.07|437.77|440.06|437.76|7
1736599830000|2025-01-11 12:50:30|440.06|437.76|440.16|437.86|440.19|437.89|440.06|437.76|10
1736599840000|2025-01-11 12:50:40|440.17|437.87|440.06|437.76|440.19|437.89|440.03|437.73|14
1736599850000|2025-01-11 12:50:50|440.07|437.77|440|437.7|440.07|437.77|440|437.7|8
1736599860000|2025-01-11 12:51:00|439.99|437.69|440|437.7|440.01|437.71|439.99|437.69|15
1736599870000|2025-01-11 12:51:10|439.99|437.69|440.01|437.71|440.03|437.73|439.99|437.69|7
1736599880000|2025-01-11 12:51:20|440|437.7|440.06|437.76|440.08|437.78|439.97|437.67|9
1736599890000|2025-01-11 12:51:30|440.07|437.77|439.97|437.67|440.07|437.77|439.97|437.67|13
1736599900000|2025-01-11 12:51:40|439.96|437.66|439.97|437.67|439.98|437.68|439.96|437.66|8
1736599910000|2025-01-11 12:51:50|439.96|437.66|439.95|437.65|439.96|437.66|439.92|437.62|4
1736599920000|2025-01-11 12:52:00|439.94|437.64|439.78|437.48|439.94|437.64|439.76|437.46|12
1736599930000|2025-01-11 12:52:10|439.77|437.47|439.75|437.45|439.81|437.51|439.69|437.39|15
1736599940000|2025-01-11 12:52:20|439.74|437.44|439.72|437.42|439.75|437.45|439.72|437.42|13
1736599950000|2025-01-11 12:52:30|439.71|437.41|439.69|437.39|439.72|437.42|439.69|437.39|12
1736599960000|2025-01-11 12:52:40|439.71|437.41|439.67|437.37|439.71|437.41|439.66|437.36|10
1736599970000|2025-01-11 12:52:50|439.66|437.36|439.65|437.35|439.66|437.36|439.58|437.28|13
1736599980000|2025-01-11 12:53:00|439.67|437.37|439.67|437.37|439.67|437.37|439.64|437.34|18
1736599990000|2025-01-11 12:53:10|439.68|437.38|439.69|437.39|439.69|437.39|439.66|437.36|4
1736600000000|2025-01-11 12:53:20|439.68|437.38|439.7|437.4|439.7|437.4|439.68|437.38|4
1736600010000|2025-01-11 12:53:30|439.69|437.39|439.71|437.41|439.71|437.41|439.69|437.39|8
1736600020000|2025-01-11 12:53:40|439.69|437.39|439.69|437.39|439.7|437.4|439.69|437.39|5
1736600030000|2025-01-11 12:53:50|439.7|437.4|439.71|437.41|439.71|437.41|439.69|437.39|7
1736600040000|2025-01-11 12:54:00|439.7|437.4|439.68|437.38|439.7|437.4|439.66|437.36|10
1736600050000|2025-01-11 12:54:10|439.66|437.36|439.68|437.38|439.69|437.39|439.66|437.36|6
1736600060000|2025-01-11 12:54:20|439.69|437.39|439.71|437.41|439.71|437.41|439.69|437.39|2
1736600120000|2025-01-11 12:55:20|439.92|437.62|440.13|437.83|440.13|437.83|439.92|437.62|2
1736600160000|2025-01-11 12:56:00|440.08|437.78|440.05|437.75|440.09|437.79|440.04|437.74|5
1736600170000|2025-01-11 12:56:10|440.04|437.74|440.04|437.74|440.06|437.76|440.02|437.72|12
1736600180000|2025-01-11 12:56:20|440.05|437.75|439.9|437.6|440.06|437.76|439.9|437.6|20
1736600190000|2025-01-11 12:56:30|439.89|437.59|439.82|437.52|439.89|437.59|439.8|437.5|8
1736600200000|2025-01-11 12:56:40|439.83|437.53|439.73|437.43|439.83|437.53|439.71|437.41|13
1736600210000|2025-01-11 12:56:50|439.74|437.44|439.61|437.31|439.75|437.45|439.61|437.31|19
1736600220000|2025-01-11 12:57:00|439.6|437.3|439.59|437.29|439.6|437.3|439.57|437.27|10
1736600230000|2025-01-11 12:57:10|439.57|437.27|439.66|437.36|439.67|437.37|439.55|437.25|25
1736600240000|2025-01-11 12:57:20|439.67|437.37|439.72|437.42|439.82|437.52|439.66|437.36|25
1736600250000|2025-01-11 12:57:30|439.71|437.41|439.6|437.3|439.73|437.43|439.59|437.29|18
1736600260000|2025-01-11 12:57:40|439.58|437.28|439.56|437.26|439.59|437.29|439.55|437.25|14
1736600270000|2025-01-11 12:57:50|439.55|437.25|439.68|437.38|439.69|437.39|439.55|437.25|14
1736600280000|2025-01-11 12:58:00|439.69|437.39|439.74|437.44|439.76|437.46|439.68|437.38|14
1736600290000|2025-01-11 12:58:10|439.7|437.4|439.7|437.4|439.73|437.43|439.69|437.39|15
1736600300000|2025-01-11 12:58:20|439.69|437.39|439.74|437.44|439.75|437.45|439.69|437.39|12
1736600310000|2025-01-11 12:58:30|439.73|437.43|439.71|437.41|439.74|437.44|439.69|437.39|15
1736600320000|2025-01-11 12:58:40|439.72|437.42|439.73|437.43|439.76|437.46|439.71|437.41|11
1736600330000|2025-01-11 12:58:50|439.7|437.4|439.67|437.37|439.71|437.41|439.66|437.36|5
1736600340000|2025-01-11 12:59:00|439.66|437.36|439.59|437.29|439.66|437.36|439.58|437.28|12
1736600350000|2025-01-11 12:59:10|439.58|437.28|439.56|437.26|439.59|437.29|439.56|437.26|4
1736600360000|2025-01-11 12:59:20|439.55|437.25|439.57|437.27|439.57|437.27|439.53|437.23|11
1736600370000|2025-01-11 12:59:30|439.59|437.29|439.68|437.38|439.69|437.39|439.59|437.29|9
1736600380000|2025-01-11 12:59:40|439.69|437.39|439.72|437.42|439.72|437.42|439.64|437.34|11
1736600390000|2025-01-11 12:59:50|439.73|437.43|439.74|437.44|439.75|437.45|439.73|437.43|10
1736600400000|2025-01-11 13:00:00|439.75|437.45|439.95|437.65|439.95|437.65|439.74|437.44|25
1736600410000|2025-01-11 13:00:10|439.97|437.67|440.07|437.77|440.16|437.86|439.97|437.67|20
1736600420000|2025-01-11 13:00:20|440.06|437.76|440.03|437.73|440.14|437.84|440.02|437.72|19
1736600430000|2025-01-11 13:00:30|440.04|437.74|440.04|437.74|440.05|437.75|440.02|437.72|15
1736600440000|2025-01-11 13:00:40|440.05|437.75|440.2|437.9|440.2|437.9|440.04|437.74|18
1736600450000|2025-01-11 13:00:50|440.21|437.91|440.23|437.93|440.23|437.93|440.21|437.91|19
1736600460000|2025-01-11 13:01:00|440.22|437.92|440.29|437.99|440.31|438.01|440.22|437.92|21
1736600470000|2025-01-11 13:01:10|440.32|438.02|440.37|438.07|440.45|438.15|440.31|438.01|16
1736600480000|2025-01-11 13:01:20|440.36|438.06|440.38|438.08|440.4|438.1|440.36|438.06|14
1736600490000|2025-01-11 13:01:30|440.39|438.09|440.54|438.24|440.54|438.24|440.39|438.09|22
1736600500000|2025-01-11 13:01:40|440.59|438.29|440.48|438.18|440.61|438.31|440.46|438.16|15
1736600510000|2025-01-11 13:01:50|440.47|438.17|440.45|438.15|440.47|438.17|440.42|438.12|6
1736600520000|2025-01-11 13:02:00|440.44|438.14|440.26|437.96|440.44|438.14|440.26|437.96|8
1736600530000|2025-01-11 13:02:10|440.27|437.97|440.26|437.96|440.27|437.97|440.26|437.96|16
1736600540000|2025-01-11 13:02:20|440.27|437.97|440.44|438.14|440.45|438.15|440.27|437.97|15
1736600550000|2025-01-11 13:02:30|440.42|438.12|440.41|438.11|440.44|438.14|440.38|438.08|13
1736600560000|2025-01-11 13:02:40|440.42|438.12|440.43|438.13|440.44|438.14|440.41|438.11|15
1736600570000|2025-01-11 13:02:50|440.44|438.14|440.59|438.29|440.59|438.29|440.39|438.09|15
1736600580000|2025-01-11 13:03:00|440.58|438.28|440.62|438.32|440.62|438.32|440.58|438.28|12
1736600600000|2025-01-11 13:03:20|440.61|438.31|440.61|438.31|440.61|438.31|440.61|438.31|1
1736600610000|2025-01-11 13:03:30|440.57|438.27|440.29|437.99|440.57|438.27|440.29|437.99|21
1736600620000|2025-01-11 13:03:40|440.28|437.98|440.29|437.99|440.31|438.01|440.28|437.98|10
1736600630000|2025-01-11 13:03:50|440.28|437.98|440.35|438.05|440.37|438.07|440.28|437.98|17
1736600640000|2025-01-11 13:04:00|440.36|438.06|440.39|438.09|440.41|438.11|440.36|438.06|19
1736600650000|2025-01-11 13:04:10|440.38|438.08|440.42|438.12|440.43|438.13|440.36|438.06|22
1736600660000|2025-01-11 13:04:20|440.43|438.13|440.43|438.13|440.45|438.15|440.42|438.12|13
1736600670000|2025-01-11 13:04:30|440.42|438.12|440.41|438.11|440.49|438.19|440.41|438.11|18
1736600680000|2025-01-11 13:04:40|440.34|438.04|440.37|438.07|440.39|438.09|440.33|438.03|7
1736600690000|2025-01-11 13:04:50|440.39|438.09|440.27|437.97|440.4|438.1|440.27|437.97|12
1736600700000|2025-01-11 13:05:00|440.15|437.85|440.11|437.81|440.16|437.86|440.11|437.81|12
1736600710000|2025-01-11 13:05:10|440.12|437.82|440.02|437.72|440.12|437.82|440|437.7|24
1736600720000|2025-01-11 13:05:20|440.01|437.71|440.05|437.75|440.09|437.79|440.01|437.71|18
1736600730000|2025-01-11 13:05:30|440.06|437.76|439.98|437.68|440.07|437.77|439.98|437.68|17
1736600740000|2025-01-11 13:05:40|439.85|437.55|439.81|437.51|439.86|437.56|439.78|437.48|19
1736600750000|2025-01-11 13:05:50|439.8|437.5|439.86|437.56|439.86|437.56|439.8|437.5|12
1736600760000|2025-01-11 13:06:00|439.88|437.58|439.95|437.65|439.95|437.65|439.81|437.51|21
1736600770000|2025-01-11 13:06:10|439.96|437.66|439.91|437.61|440.01|437.71|439.91|437.61|18
1736600780000|2025-01-11 13:06:20|439.92|437.62|439.82|437.52|439.94|437.64|439.82|437.52|13
1736600790000|2025-01-11 13:06:30|439.83|437.53|439.69|437.39|439.83|437.53|439.64|437.34|22
1736600800000|2025-01-11 13:06:40|439.68|437.38|439.71|437.41|439.76|437.46|439.67|437.37|12
1736600810000|2025-01-11 13:06:50|439.73|437.43|439.59|437.29|439.73|437.43|439.57|437.27|20
1736600820000|2025-01-11 13:07:00|439.58|437.28|439.57|437.27|439.6|437.3|439.51|437.21|22
1736600830000|2025-01-11 13:07:10|439.55|437.25|439.6|437.3|439.72|437.42|439.55|437.25|17
1736600840000|2025-01-11 13:07:20|439.59|437.29|439.48|437.18|439.59|437.29|439.45|437.15|14
1736600850000|2025-01-11 13:07:30|439.45|437.15|439.44|437.14|439.47|437.17|439.43|437.13|15
1736600860000|2025-01-11 13:07:40|439.46|437.16|439.47|437.17|439.51|437.21|439.45|437.15|13
1736600870000|2025-01-11 13:07:50|439.48|437.18|439.35|437.05|439.48|437.18|439.34|437.04|10
1736600880000|2025-01-11 13:08:00|439.37|437.07|438.95|436.65|439.38|437.08|438.95|436.65|19
1736600890000|2025-01-11 13:08:10|438.98|436.68|438.98|436.68|439.01|436.71|438.88|436.58|19
1736600900000|2025-01-11 13:08:20|438.95|436.65|438.91|436.61|438.98|436.68|438.84|436.54|17
1736600910000|2025-01-11 13:08:30|438.9|436.6|438.99|436.69|438.99|436.69|438.87|436.57|24
1736600920000|2025-01-11 13:08:40|438.98|436.68|439.08|436.78|439.23|436.93|438.98|436.68|22
1736600930000|2025-01-11 13:08:50|439.06|436.76|438.94|436.64|439.07|436.77|438.94|436.64|17
1736600940000|2025-01-11 13:09:00|438.97|436.67|438.91|436.61|438.97|436.67|438.89|436.59|14
1736600950000|2025-01-11 13:09:10|438.9|436.6|438.9|436.6|438.91|436.61|438.89|436.59|10
1736600960000|2025-01-11 13:09:20|438.89|436.59|438.81|436.51|438.89|436.59|438.78|436.48|20
1736600970000|2025-01-11 13:09:30|438.89|436.59|438.99|436.69|438.99|436.69|438.89|436.59|10
1736600980000|2025-01-11 13:09:40|439.02|436.72|439.01|436.71|439.02|436.72|438.99|436.69|11
1736600990000|2025-01-11 13:09:50|439|436.7|438.93|436.63|439.01|436.71|438.91|436.61|13
1736601000000|2025-01-11 13:10:00|438.92|436.62|438.87|436.57|438.96|436.66|438.86|436.56|12
1736601010000|2025-01-11 13:10:10|438.88|436.58|438.77|436.47|438.88|436.58|438.76|436.46|19
1736601020000|2025-01-11 13:10:20|438.78|436.48|438.79|436.49|438.8|436.5|438.76|436.46|17
1736601030000|2025-01-11 13:10:30|438.78|436.48|438.82|436.52|438.84|436.54|438.78|436.48|14
1736601040000|2025-01-11 13:10:40|438.83|436.53|439.02|436.72|439.02|436.72|438.83|436.53|9
1736601050000|2025-01-11 13:10:50|439.04|436.74|439.04|436.74|439.12|436.82|439.02|436.72|20
1736601060000|2025-01-11 13:11:00|439.05|436.75|439.08|436.78|439.08|436.78|439.04|436.74|14
1736601070000|2025-01-11 13:11:10|439.07|436.77|439.02|436.72|439.08|436.78|439|436.7|14
1736601080000|2025-01-11 13:11:20|439.01|436.71|439.02|436.72|439.08|436.78|439.01|436.71|11
1736601090000|2025-01-11 13:11:30|439.03|436.73|439.09|436.79|439.15|436.85|439.02|436.72|21
1736601100000|2025-01-11 13:11:40|439.07|436.77|439.09|436.79|439.12|436.82|439.03|436.73|22
1736601110000|2025-01-11 13:11:50|439.1|436.8|439.16|436.86|439.16|436.86|439.08|436.78|13
1736601120000|2025-01-11 13:12:00|439.15|436.85|439.14|436.84|439.15|436.85|439.11|436.81|11
1736601130000|2025-01-11 13:12:10|439.15|436.85|439.12|436.82|439.18|436.88|439.11|436.81|15
1736601140000|2025-01-11 13:12:20|439.13|436.83|439.05|436.75|439.15|436.85|439.03|436.73|14
1736601150000|2025-01-11 13:12:30|439.04|436.74|439.07|436.77|439.07|436.77|439.02|436.72|10
1736601160000|2025-01-11 13:12:40|439.06|436.76|439.06|436.76|439.07|436.77|439.04|436.74|9
1736601170000|2025-01-11 13:12:50|439.05|436.75|439.16|436.86|439.18|436.88|439.04|436.74|16
1736601180000|2025-01-11 13:13:00|439.17|436.87|439.17|436.87|439.18|436.88|439.16|436.86|9
1736601190000|2025-01-11 13:13:10|439.15|436.85|439.09|436.79|439.15|436.85|439.08|436.78|19
1736601200000|2025-01-11 13:13:20|439.07|436.77|439.08|436.78|439.09|436.79|439.07|436.77|17
1736601210000|2025-01-11 13:13:30|439.07|436.77|439.05|436.75|439.08|436.78|439.02|436.72|20
1736601220000|2025-01-11 13:13:40|439.04|436.74|439.06|436.76|439.09|436.79|439|436.7|20
1736601230000|2025-01-11 13:13:50|439.05|436.75|439.04|436.74|439.07|436.77|439.03|436.73|16
1736601240000|2025-01-11 13:14:00|439.03|436.73|439.08|436.78|439.11|436.81|439.01|436.71|20
1736601250000|2025-01-11 13:14:10|439.07|436.77|439.13|436.83|439.14|436.84|439.05|436.75|14
1736601260000|2025-01-11 13:14:20|439.14|436.84|439.26|436.96|439.34|437.04|439.14|436.84|18
1736601270000|2025-01-11 13:14:30|439.27|436.97|439.26|436.96|439.28|436.98|439.25|436.95|7
1736601280000|2025-01-11 13:14:40|439.28|436.98|439.28|436.98|439.28|436.98|439.28|436.98|1
1736601330000|2025-01-11 13:15:30|439.25|436.95|439.17|436.87|439.25|436.95|439.17|436.87|7
1736601340000|2025-01-11 13:15:40|439.14|436.84|439.03|436.73|439.14|436.84|438.98|436.68|7
1736601350000|2025-01-11 13:15:50|439.15|436.85|439.05|436.75|439.16|436.86|439.04|436.74|10
1736601360000|2025-01-11 13:16:00|439|436.7|439.01|436.71|439.03|436.73|438.99|436.69|17
1736601370000|2025-01-11 13:16:10|439.02|436.72|439.12|436.82|439.15|436.85|439|436.7|22
1736601380000|2025-01-11 13:16:20|439.11|436.81|438.98|436.68|439.21|436.91|438.95|436.65|23
1736601390000|2025-01-11 13:16:30|438.97|436.67|438.88|436.58|438.97|436.67|438.88|436.58|13
1736601400000|2025-01-11 13:16:40|438.89|436.59|438.79|436.49|438.92|436.62|438.77|436.47|25
1736601410000|2025-01-11 13:16:50|438.78|436.48|438.82|436.52|438.82|436.52|438.77|436.47|11
1736601420000|2025-01-11 13:17:00|438.88|436.58|438.81|436.51|438.88|436.58|438.72|436.42|19
1736601430000|2025-01-11 13:17:10|438.89|436.59|438.79|436.49|438.89|436.59|438.78|436.48|15
1736601440000|2025-01-11 13:17:20|438.78|436.48|438.95|436.65|439.05|436.75|438.76|436.46|23
1736601450000|2025-01-11 13:17:30|438.94|436.64|438.95|436.65|439|436.7|438.92|436.62|20
1736601460000|2025-01-11 13:17:40|438.94|436.64|438.96|436.66|438.97|436.67|438.9|436.6|18
1736601470000|2025-01-11 13:17:50|438.95|436.65|438.99|436.69|439|436.7|438.95|436.65|11
1736601480000|2025-01-11 13:18:00|438.97|436.67|439.05|436.75|439.05|436.75|438.93|436.63|24
1736601490000|2025-01-11 13:18:10|439.04|436.74|439.06|436.76|439.06|436.76|439|436.7|11
1736601500000|2025-01-11 13:18:20|439.04|436.74|439.03|436.73|439.07|436.77|439.02|436.72|16
1736601510000|2025-01-11 13:18:30|439.02|436.72|439.11|436.81|439.12|436.82|439|436.7|16
1736601520000|2025-01-11 13:18:40|439.12|436.82|439.01|436.71|439.13|436.83|438.93|436.63|18
1736601530000|2025-01-11 13:18:50|439.03|436.73|439.04|436.74|439.05|436.75|439.02|436.72|6
1736601540000|2025-01-11 13:19:00|439.05|436.75|439.03|436.73|439.14|436.84|439.01|436.71|13
1736601550000|2025-01-11 13:19:10|439.05|436.75|438.96|436.66|439.06|436.76|438.94|436.64|16
1736601560000|2025-01-11 13:19:20|438.97|436.67|439.12|436.82|439.12|436.82|438.95|436.65|12
1736601570000|2025-01-11 13:19:30|439.11|436.81|439.21|436.91|439.24|436.94|439.11|436.81|14
1736601580000|2025-01-11 13:19:40|439.19|436.89|439.06|436.76|439.2|436.9|439.06|436.76|13
1736601590000|2025-01-11 13:19:50|439.07|436.77|439.06|436.76|439.07|436.77|439.03|436.73|18
1736601600000|2025-01-11 13:20:00|439.07|436.77|439.08|436.78|439.14|436.84|439.06|436.76|9
1736601610000|2025-01-11 13:20:10|439.07|436.77|439.06|436.76|439.14|436.84|439.01|436.71|17
1736601620000|2025-01-11 13:20:20|439.05|436.75|439.02|436.72|439.05|436.75|438.99|436.69|16
1736601630000|2025-01-11 13:20:30|439.03|436.73|439|436.7|439.03|436.73|439|436.7|18
1736601640000|2025-01-11 13:20:40|438.97|436.67|438.89|436.59|438.97|436.67|438.89|436.59|8
1736601650000|2025-01-11 13:20:50|438.9|436.6|438.96|436.66|438.97|436.67|438.9|436.6|13
1736601660000|2025-01-11 13:21:00|438.97|436.67|438.94|436.64|438.99|436.69|438.94|436.64|23
1736601670000|2025-01-11 13:21:10|438.92|436.62|438.88|436.58|438.92|436.62|438.87|436.57|16
1736601680000|2025-01-11 13:21:20|438.89|436.59|438.85|436.55|438.89|436.59|438.84|436.54|11
1736601690000|2025-01-11 13:21:30|438.91|436.61|439.05|436.75|439.07|436.77|438.91|436.61|17
1736601700000|2025-01-11 13:21:40|439.04|436.74|439.06|436.76|439.06|436.76|439.03|436.73|11
1736601710000|2025-01-11 13:21:50|439.05|436.75|439.02|436.72|439.09|436.79|438.99|436.69|17
1736601720000|2025-01-11 13:22:00|439.01|436.71|438.92|436.62|439.03|436.73|438.92|436.62|18
1736601730000|2025-01-11 13:22:10|438.93|436.63|438.74|436.44|438.94|436.64|438.71|436.41|23
1736601740000|2025-01-11 13:22:20|438.8|436.5|438.86|436.56|438.9|436.6|438.76|436.46|15
1736601750000|2025-01-11 13:22:30|438.84|436.54|438.89|436.59|438.9|436.6|438.84|436.54|17
1736601760000|2025-01-11 13:22:40|438.9|436.6|438.95|436.65|438.97|436.67|438.87|436.57|20
1736601770000|2025-01-11 13:22:50|438.97|436.67|438.94|436.64|438.97|436.67|438.94|436.64|15
1736601780000|2025-01-11 13:23:00|438.95|436.65|439.1|436.8|439.15|436.85|438.94|436.64|19
1736601790000|2025-01-11 13:23:10|439.09|436.79|439.07|436.77|439.1|436.8|439.05|436.75|22
1736601800000|2025-01-11 13:23:20|439.06|436.76|439.26|436.96|439.28|436.98|439.06|436.76|12
1736601810000|2025-01-11 13:23:30|439.25|436.95|439.21|436.91|439.25|436.95|439.2|436.9|5
1736601820000|2025-01-11 13:23:40|439.2|436.9|439.07|436.77|439.2|436.9|439.06|436.76|6
1736601830000|2025-01-11 13:23:50|439.06|436.76|439.06|436.76|439.06|436.76|439.02|436.72|7
1736601840000|2025-01-11 13:24:00|439.11|436.81|439.1|436.8|439.11|436.81|439.07|436.77|7
1736601850000|2025-01-11 13:24:10|439.11|436.81|439.12|436.82|439.14|436.84|439.11|436.81|14
1736601860000|2025-01-11 13:24:20|439.11|436.81|439.09|436.79|439.11|436.81|439.02|436.72|9
1736601870000|2025-01-11 13:24:30|439.11|436.81|439.07|436.77|439.11|436.81|439.06|436.76|13
1736601880000|2025-01-11 13:24:40|439.08|436.78|439.17|436.87|439.17|436.87|439.07|436.77|17
1736601890000|2025-01-11 13:24:50|439.19|436.89|439.24|436.94|439.26|436.96|439.19|436.89|9
1736601900000|2025-01-11 13:25:00|439.26|436.96|439.27|436.97|439.28|436.98|439.26|436.96|6
1736601910000|2025-01-11 13:25:10|439.26|436.96|439.28|436.98|439.28|436.98|439.26|436.96|3
1736601920000|2025-01-11 13:25:20|439.27|436.97|439.27|436.97|439.28|436.98|439.27|436.97|7
1736601930000|2025-01-11 13:25:30|439.28|436.98|439.28|436.98|439.28|436.98|439.25|436.95|12
1736601970000|2025-01-11 13:26:10|439.51|437.21|439.61|437.31|439.77|437.47|439.51|437.21|9
1736601980000|2025-01-11 13:26:20|439.64|437.34|439.6|437.3|439.69|437.39|439.6|437.3|7
1736601990000|2025-01-11 13:26:30|439.55|437.25|439.52|437.22|439.55|437.25|439.48|437.18|10
1736602000000|2025-01-11 13:26:40|439.55|437.25|439.58|437.28|439.58|437.28|439.5|437.2|13
1736602030000|2025-01-11 13:27:10|439.62|437.32|439.61|437.31|439.65|437.35|439.6|437.3|10
1736602040000|2025-01-11 13:27:20|439.56|437.26|439.5|437.2|439.56|437.26|439.48|437.18|9
1736602050000|2025-01-11 13:27:30|439.56|437.26|439.56|437.26|439.56|437.26|439.56|437.26|1
1736602060000|2025-01-11 13:27:40|439.61|437.31|439.61|437.31|439.67|437.37|439.59|437.29|11
1736602070000|2025-01-11 13:27:50|439.6|437.3|439.54|437.24|439.63|437.33|439.53|437.23|21
1736602080000|2025-01-11 13:28:00|439.53|437.23|439.49|437.19|439.54|437.24|439.45|437.15|7
1736602090000|2025-01-11 13:28:10|439.43|437.13|439.55|437.25|439.6|437.3|439.4|437.1|11
1736602100000|2025-01-11 13:28:20|439.59|437.29|439.61|437.31|439.61|437.31|439.59|437.29|2
1736602110000|2025-01-11 13:28:30|439.6|437.3|439.61|437.31|439.61|437.31|439.6|437.3|2
1736602120000|2025-01-11 13:28:40|439.58|437.28|439.61|437.31|439.61|437.31|439.58|437.28|13
1736602130000|2025-01-11 13:28:50|439.6|437.3|439.6|437.3|439.6|437.3|439.58|437.28|7
1736602140000|2025-01-11 13:29:00|439.58|437.28|439.6|437.3|439.6|437.3|439.58|437.28|8
1736602150000|2025-01-11 13:29:10|439.58|437.28|439.6|437.3|439.61|437.31|439.58|437.28|9
1736602160000|2025-01-11 13:29:20|439.59|437.29|439.4|437.1|439.6|437.3|439.4|437.1|20
1736602170000|2025-01-11 13:29:30|439.34|437.04|439.33|437.03|439.34|437.04|439.29|436.99|6
1736602180000|2025-01-11 13:29:40|439.31|437.01|439.3|437|439.32|437.02|439.26|436.96|5
1736602200000|2025-01-11 13:30:00|439.21|436.91|439.32|437.02|439.32|437.02|439.18|436.88|14
1736602260000|2025-01-11 13:31:00|439.3|437|439.29|436.99|439.3|437|439.27|436.97|5
1736602270000|2025-01-11 13:31:10|439.3|437|439.29|436.99|439.31|437.01|439.23|436.93|17
1736602280000|2025-01-11 13:31:20|439.25|436.95|439.27|436.97|439.27|436.97|439.25|436.95|2
1736602290000|2025-01-11 13:31:30|439.23|436.93|439.19|436.89|439.24|436.94|439.18|436.88|14
1736602300000|2025-01-11 13:31:40|439.2|436.9|439.21|436.91|439.22|436.92|439.2|436.9|13
1736602310000|2025-01-11 13:31:50|439.2|436.9|439.29|436.99|439.3|437|439.2|436.9|7
1736602320000|2025-01-11 13:32:00|439.28|436.98|439.02|436.72|439.28|436.98|438.98|436.68|19
1736602330000|2025-01-11 13:32:10|439.01|436.71|438.97|436.67|439.01|436.71|438.95|436.65|15
1736602340000|2025-01-11 13:32:20|438.96|436.66|438.9|436.6|438.99|436.69|438.89|436.59|17
1736602350000|2025-01-11 13:32:30|438.85|436.55|438.78|436.48|438.85|436.55|438.76|436.46|19
1736602360000|2025-01-11 13:32:40|438.72|436.42|438.66|436.36|438.75|436.45|438.66|436.36|14
1736602370000|2025-01-11 13:32:50|438.64|436.34|438.6|436.3|438.64|436.34|438.55|436.25|29
1736602380000|2025-01-11 13:33:00|438.57|436.27|438.72|436.42|438.72|436.42|438.57|436.27|23
1736602390000|2025-01-11 13:33:10|438.75|436.45|438.71|436.41|438.78|436.48|438.7|436.4|12
1736602400000|2025-01-11 13:33:20|438.7|436.4|438.68|436.38|438.74|436.44|438.65|436.35|10
1736602420000|2025-01-11 13:33:40|438.7|436.4|438.72|436.42|438.74|436.44|438.68|436.38|16
1736602430000|2025-01-11 13:33:50|438.69|436.39|438.72|436.42|438.83|436.53|438.69|436.39|15
1736602440000|2025-01-11 13:34:00|438.7|436.4|438.73|436.43|438.74|436.44|438.7|436.4|14
1736602450000|2025-01-11 13:34:10|438.74|436.44|438.82|436.52|438.82|436.52|438.73|436.43|14
1736602460000|2025-01-11 13:34:20|438.8|436.5|438.83|436.53|438.83|436.53|438.8|436.5|8
1736602560000|2025-01-11 13:36:00|438.79|436.49|438.82|436.52|438.83|436.53|438.79|436.49|5
1736602570000|2025-01-11 13:36:10|438.77|436.47|438.73|436.43|438.82|436.52|438.7|436.4|14
1736602580000|2025-01-11 13:36:20|438.77|436.47|438.64|436.34|438.77|436.47|438.64|436.34|13
1736602590000|2025-01-11 13:36:30|438.62|436.32|438.7|436.4|438.72|436.42|438.56|436.26|16
1736602600000|2025-01-11 13:36:40|438.71|436.41|438.58|436.28|438.71|436.41|438.53|436.23|16
1736602610000|2025-01-11 13:36:50|438.59|436.29|438.62|436.32|438.65|436.35|438.59|436.29|16
1736602620000|2025-01-11 13:37:00|438.64|436.34|438.64|436.34|438.66|436.36|438.63|436.33|9
1736602630000|2025-01-11 13:37:10|438.65|436.35|438.57|436.27|438.65|436.35|438.53|436.23|20
1736602640000|2025-01-11 13:37:20|438.56|436.26|438.41|436.11|438.56|436.26|438.37|436.07|21
1736602650000|2025-01-11 13:37:30|438.38|436.08|438.4|436.1|438.4|436.1|438.38|436.08|3
1736602660000|2025-01-11 13:37:40|438.42|436.12|438.56|436.26|438.56|436.26|438.42|436.12|15
1736602670000|2025-01-11 13:37:50|438.59|436.29|438.57|436.27|438.71|436.41|438.56|436.26|17
1736602680000|2025-01-11 13:38:00|438.58|436.28|438.69|436.39|438.7|436.4|438.58|436.28|14
1736602690000|2025-01-11 13:38:10|438.7|436.4|438.69|436.39|438.7|436.4|438.69|436.39|6
1736602700000|2025-01-11 13:38:20|438.7|436.4|438.56|436.26|438.7|436.4|438.54|436.24|8
1736602710000|2025-01-11 13:38:30|438.57|436.27|438.7|436.4|438.7|436.4|438.49|436.19|18
1736602720000|2025-01-11 13:38:40|438.71|436.41|438.74|436.44|438.74|436.44|438.68|436.38|17
1736602730000|2025-01-11 13:38:50|438.75|436.45|438.83|436.53|438.83|436.53|438.74|436.44|8
1736602740000|2025-01-11 13:39:00|438.78|436.48|438.8|436.5|438.8|436.5|438.77|436.47|17
1736602750000|2025-01-11 13:39:10|438.79|436.49|438.83|436.53|438.83|436.53|438.79|436.49|3
1736602770000|2025-01-11 13:39:30|438.8|436.5|438.81|436.51|438.81|436.51|438.79|436.49|5
1736602780000|2025-01-11 13:39:40|438.79|436.49|438.79|436.49|438.81|436.51|438.78|436.48|14
1736602790000|2025-01-11 13:39:50|438.8|436.5|438.79|436.49|438.8|436.5|438.79|436.49|14
1736602800000|2025-01-11 13:40:00|438.78|436.48|438.6|436.3|438.8|436.5|438.6|436.3|18
1736602810000|2025-01-11 13:40:10|438.61|436.31|438.58|436.28|438.61|436.31|438.57|436.27|13
1736602820000|2025-01-11 13:40:20|438.57|436.27|438.6|436.3|438.61|436.31|438.52|436.22|25
1736602830000|2025-01-11 13:40:30|438.59|436.29|438.66|436.36|438.68|436.38|438.58|436.28|18
1736602840000|2025-01-11 13:40:40|438.67|436.37|438.66|436.36|438.69|436.39|438.66|436.36|22
1736602850000|2025-01-11 13:40:50|438.67|436.37|438.68|436.38|438.68|436.38|438.66|436.36|15
1736602860000|2025-01-11 13:41:00|438.67|436.37|438.48|436.18|438.67|436.37|438.47|436.17|18
1736602870000|2025-01-11 13:41:10|438.49|436.19|438.41|436.11|438.49|436.19|438.4|436.1|12
1736602880000|2025-01-11 13:41:20|438.42|436.12|438.43|436.13|438.45|436.15|438.41|436.11|18
1736602890000|2025-01-11 13:41:30|438.42|436.12|438.38|436.08|438.45|436.15|438.37|436.07|18
1736602900000|2025-01-11 13:41:40|438.39|436.09|438.45|436.15|438.49|436.19|438.39|436.09|18
1736602910000|2025-01-11 13:41:50|438.46|436.16|438.53|436.23|438.53|436.23|438.43|436.13|19
1736602920000|2025-01-11 13:42:00|438.51|436.21|438.3|436|438.51|436.21|438.28|435.98|23
1736602930000|2025-01-11 13:42:10|438.28|435.98|438.23|435.93|438.39|436.09|438.23|435.93|10
1736602940000|2025-01-11 13:42:20|438.24|435.94|438.24|435.94|438.24|435.94|438.24|435.94|1
1736602950000|2025-01-11 13:42:30|438.25|435.95|438.27|435.97|438.3|436|438.24|435.94|7
1736602960000|2025-01-11 13:42:40|438.29|435.99|438.3|436|438.3|436|438.27|435.97|5
1736602980000|2025-01-11 13:43:00|438.53|436.23|438.77|436.47|438.79|436.49|438.53|436.23|15
1736602990000|2025-01-11 13:43:10|438.76|436.46|438.69|436.39|438.78|436.48|438.68|436.38|7
1736603000000|2025-01-11 13:43:20|438.7|436.4|438.59|436.29|438.7|436.4|438.55|436.25|12
1736603010000|2025-01-11 13:43:30|438.57|436.27|438.57|436.27|438.58|436.28|438.57|436.27|9
1736603020000|2025-01-11 13:43:40|438.6|436.3|438.6|436.3|438.61|436.31|438.59|436.29|5
1736603030000|2025-01-11 13:43:50|438.66|436.36|438.69|436.39|438.71|436.41|438.62|436.32|11
1736603040000|2025-01-11 13:44:00|438.67|436.37|438.81|436.51|438.81|436.51|438.67|436.37|22
1736603050000|2025-01-11 13:44:10|438.8|436.5|438.82|436.52|438.82|436.52|438.78|436.48|9
1736603060000|2025-01-11 13:44:20|438.83|436.53|438.84|436.54|438.84|436.54|438.83|436.53|2
1736603070000|2025-01-11 13:44:30|438.83|436.53|438.76|436.46|438.83|436.53|438.75|436.45|5
1736603080000|2025-01-11 13:44:40|438.75|436.45|438.82|436.52|438.82|436.52|438.75|436.45|12
1736603090000|2025-01-11 13:44:50|438.81|436.51|438.84|436.54|438.84|436.54|438.81|436.51|5
1736603100000|2025-01-11 13:45:00|438.81|436.51|438.84|436.54|438.84|436.54|438.81|436.51|9
1736603200000|2025-01-11 13:46:40|438.8|436.5|438.8|436.5|438.8|436.5|438.74|436.44|8
1736603210000|2025-01-11 13:46:50|438.83|436.53|438.84|436.54|438.84|436.54|438.83|436.53|2
1736603230000|2025-01-11 13:47:10|438.82|436.52|438.84|436.54|438.84|436.54|438.81|436.51|3
1736603240000|2025-01-11 13:47:20|438.82|436.52|438.83|436.53|438.83|436.53|438.82|436.52|8
1736603250000|2025-01-11 13:47:30|438.82|436.52|438.82|436.52|438.84|436.54|438.82|436.52|13
1736603260000|2025-01-11 13:47:40|438.84|436.54|438.84|436.54|438.84|436.54|438.82|436.52|3
1736603340000|2025-01-11 13:49:00|438.83|436.53|438.79|436.49|438.83|436.53|438.78|436.48|10
1736603350000|2025-01-11 13:49:10|438.8|436.5|438.84|436.54|438.84|436.54|438.8|436.5|7
1736603400000|2025-01-11 13:50:00|438.99|436.69|439.24|436.94|439.24|436.94|438.99|436.69|14
1736603410000|2025-01-11 13:50:10|439.25|436.95|439.29|436.99|439.3|437|439.23|436.93|20
1736603420000|2025-01-11 13:50:20|439.3|437|439.21|436.91|439.31|437.01|439.21|436.91|15
1736603430000|2025-01-11 13:50:30|439.22|436.92|439.22|436.92|439.23|436.93|439.21|436.91|13
1736603440000|2025-01-11 13:50:40|439.21|436.91|439.21|436.91|439.21|436.91|439.21|436.91|1
1736603450000|2025-01-11 13:50:50|439.18|436.88|439.18|436.88|439.18|436.88|439.18|436.88|1
1736603460000|2025-01-11 13:51:00|439.21|436.91|439.22|436.92|439.23|436.93|439.21|436.91|8
1736603470000|2025-01-11 13:51:10|439.23|436.93|439.36|437.06|439.37|437.07|439.23|436.93|8
1736603480000|2025-01-11 13:51:20|439.35|437.05|439.35|437.05|439.35|437.05|439.35|437.05|1
1736603490000|2025-01-11 13:51:30|439.36|437.06|439.32|437.02|439.39|437.09|439.32|437.02|9
1736603500000|2025-01-11 13:51:40|439.28|436.98|439.42|437.12|439.43|437.13|439.28|436.98|13
1736603510000|2025-01-11 13:51:50|439.43|437.13|439.4|437.1|439.48|437.18|439.37|437.07|15
1736603520000|2025-01-11 13:52:00|439.38|437.08|439.47|437.17|439.47|437.17|439.38|437.08|9
1736603530000|2025-01-11 13:52:10|439.46|437.16|439.43|437.13|439.46|437.16|439.41|437.11|7
1736603540000|2025-01-11 13:52:20|439.42|437.12|439.38|437.08|439.43|437.13|439.38|437.08|5
1736603550000|2025-01-11 13:52:30|439.33|437.03|439.35|437.05|439.35|437.05|439.33|437.03|2
1736603560000|2025-01-11 13:52:40|439.33|437.03|439.29|436.99|439.33|437.03|439.18|436.88|12
1736603570000|2025-01-11 13:52:50|439.3|437|439.44|437.14|439.44|437.14|439.3|437|11
1736603580000|2025-01-11 13:53:00|439.51|437.21|439.52|437.22|439.56|437.26|439.5|437.2|11
1736603590000|2025-01-11 13:53:10|439.53|437.23|439.6|437.3|439.6|437.3|439.53|437.23|7
1736603600000|2025-01-11 13:53:20|439.59|437.29|439.62|437.32|439.64|437.34|439.59|437.29|8
1736603610000|2025-01-11 13:53:30|439.63|437.33|439.64|437.34|439.64|437.34|439.63|437.33|6
1736603620000|2025-01-11 13:53:40|439.63|437.33|439.67|437.37|439.68|437.38|439.63|437.33|5
1736603630000|2025-01-11 13:53:50|439.68|437.38|439.7|437.4|439.7|437.4|439.65|437.35|10
1736603640000|2025-01-11 13:54:00|439.75|437.45|439.81|437.51|439.81|437.51|439.75|437.45|6
1736603650000|2025-01-11 13:54:10|439.8|437.5|439.85|437.55|439.85|437.55|439.8|437.5|8
1736603660000|2025-01-11 13:54:20|439.84|437.54|439.85|437.55|439.85|437.55|439.84|437.54|2
1736603710000|2025-01-11 13:55:10|439.83|437.53|439.8|437.5|439.83|437.53|439.78|437.48|5
1736603720000|2025-01-11 13:55:20|439.79|437.49|439.81|437.51|439.83|437.53|439.79|437.49|14
1736603730000|2025-01-11 13:55:30|439.8|437.5|439.79|437.49|439.81|437.51|439.79|437.49|8
1736603740000|2025-01-11 13:55:40|439.78|437.48|439.78|437.48|439.78|437.48|439.78|437.48|1
1736603750000|2025-01-11 13:55:50|439.76|437.46|439.77|437.47|439.78|437.48|439.75|437.45|10
1736603760000|2025-01-11 13:56:00|439.76|437.46|439.76|437.46|439.77|437.47|439.76|437.46|3
1736603770000|2025-01-11 13:56:10|439.73|437.43|439.5|437.2|439.73|437.43|439.5|437.2|10
1736603780000|2025-01-11 13:56:20|439.51|437.21|439.49|437.19|439.51|437.21|439.49|437.19|5
1736603790000|2025-01-11 13:56:30|439.5|437.2|439.28|436.98|439.5|437.2|439.27|436.97|16
1736603800000|2025-01-11 13:56:40|439.27|436.97|439.29|436.99|439.3|437|439.27|436.97|10
1736603810000|2025-01-11 13:56:50|439.3|437|439.29|436.99|439.3|437|439.27|436.97|12
1736603820000|2025-01-11 13:57:00|439.3|437|439.27|436.97|439.3|437|439.27|436.97|10
1736603830000|2025-01-11 13:57:10|439.28|436.98|439.38|437.08|439.39|437.09|439.27|436.97|20
1736603840000|2025-01-11 13:57:20|439.39|437.09|439.38|437.08|439.39|437.09|439.37|437.07|6
1736603850000|2025-01-11 13:57:30|439.37|437.07|439.38|437.08|439.38|437.08|439.37|437.07|2
1736603860000|2025-01-11 13:57:40|439.37|437.07|439.34|437.04|439.37|437.07|439.34|437.04|2
1736603890000|2025-01-11 13:58:10|439.21|436.91|439.12|436.82|439.21|436.91|439.12|436.82|8
1736603900000|2025-01-11 13:58:20|439.13|436.83|439.1|436.8|439.13|436.83|439.09|436.79|8
1736603910000|2025-01-11 13:58:30|439.09|436.79|439.11|436.81|439.12|436.82|439.09|436.79|7
1736603920000|2025-01-11 13:58:40|439.12|436.82|439.18|436.88|439.18|436.88|439.11|436.81|5
1736603930000|2025-01-11 13:58:50|439.17|436.87|439.15|436.85|439.18|436.88|439.14|436.84|13
1736603940000|2025-01-11 13:59:00|439.17|436.87|439.15|436.85|439.17|436.87|439.12|436.82|23
1736603950000|2025-01-11 13:59:10|439.14|436.84|439.15|436.85|439.15|436.85|439.14|436.84|4
1736603960000|2025-01-11 13:59:20|439.16|436.86|439.14|436.84|439.18|436.88|439.13|436.83|11
1736603970000|2025-01-11 13:59:30|439.15|436.85|439.25|436.95|439.25|436.95|439.15|436.85|8
1736603980000|2025-01-11 13:59:40|439.23|436.93|439.26|436.96|439.26|436.96|439.22|436.92|11
1736603990000|2025-01-11 13:59:50|439.27|436.97|439.26|436.96|439.27|436.97|439.26|436.96|10
1736604000000|2025-01-11 14:00:00|439.27|436.97|439.63|437.33|439.67|437.37|439.27|436.97|18
1736604010000|2025-01-11 14:00:10|439.65|437.35|439.68|437.38|439.68|437.38|439.6|437.3|19
1736604020000|2025-01-11 14:00:20|439.67|437.37|439.68|437.38|439.69|437.39|439.65|437.35|13
1736604030000|2025-01-11 14:00:30|439.69|437.39|439.77|437.47|439.77|437.47|439.68|437.38|8
1736604040000|2025-01-11 14:00:40|439.78|437.48|439.58|437.28|439.78|437.48|439.58|437.28|10
1736604050000|2025-01-11 14:00:50|439.59|437.29|439.59|437.29|439.61|437.31|439.58|437.28|10
1736604060000|2025-01-11 14:01:00|439.6|437.3|439.58|437.28|439.62|437.32|439.57|437.27|14
1736604070000|2025-01-11 14:01:10|439.57|437.27|439.58|437.28|439.6|437.3|439.57|437.27|8
1736604080000|2025-01-11 14:01:20|439.59|437.29|439.73|437.43|439.73|437.43|439.59|437.29|16
1736604090000|2025-01-11 14:01:30|439.75|437.45|439.65|437.35|439.75|437.45|439.63|437.33|19
1736604100000|2025-01-11 14:01:40|439.72|437.42|439.66|437.36|439.72|437.42|439.65|437.35|14
1736604110000|2025-01-11 14:01:50|439.67|437.37|439.78|437.48|439.78|437.48|439.67|437.37|5
1736604120000|2025-01-11 14:02:00|439.79|437.49|439.81|437.51|439.84|437.54|439.79|437.49|7
1736604130000|2025-01-11 14:02:10|439.85|437.55|439.85|437.55|439.85|437.55|439.85|437.55|1
1736604150000|2025-01-11 14:02:30|439.8|437.5|439.8|437.5|439.8|437.5|439.8|437.5|1
1736604160000|2025-01-11 14:02:40|439.81|437.51|439.58|437.28|439.81|437.51|439.57|437.27|13
1736604170000|2025-01-11 14:02:50|439.6|437.3|439.57|437.27|439.6|437.3|439.55|437.25|13
1736604180000|2025-01-11 14:03:00|439.55|437.25|439.41|437.11|439.57|437.27|439.41|437.11|20
1736604190000|2025-01-11 14:03:10|439.42|437.12|439.35|437.05|439.43|437.13|439.35|437.05|12
1736604200000|2025-01-11 14:03:20|439.34|437.04|439.36|437.06|439.36|437.06|439.33|437.03|6
1736604210000|2025-01-11 14:03:30|439.35|437.05|439.34|437.04|439.35|437.05|439.29|436.99|19
1736604220000|2025-01-11 14:03:40|439.35|437.05|439.35|437.05|439.35|437.05|439.31|437.01|19
1736604230000|2025-01-11 14:03:50|439.34|437.04|439.35|437.05|439.36|437.06|439.33|437.03|16
1736604240000|2025-01-11 14:04:00|439.36|437.06|439.46|437.16|439.46|437.16|439.34|437.04|16
1736604250000|2025-01-11 14:04:10|439.44|437.14|439.44|437.14|439.46|437.16|439.43|437.13|16
1736604260000|2025-01-11 14:04:20|439.43|437.13|439.3|437|439.43|437.13|439.29|436.99|6
1736604270000|2025-01-11 14:04:30|439.29|436.99|439.35|437.05|439.37|437.07|439.29|436.99|12
1736604280000|2025-01-11 14:04:40|439.33|437.03|439.35|437.05|439.35|437.05|439.33|437.03|2
1736604290000|2025-01-11 14:04:50|439.36|437.06|439.45|437.15|439.45|437.15|439.36|437.06|11
1736604300000|2025-01-11 14:05:00|439.51|437.21|439.49|437.19|439.51|437.21|439.43|437.13|12
1736604310000|2025-01-11 14:05:10|439.45|437.15|439.64|437.34|439.64|437.34|439.45|437.15|12
1736604320000|2025-01-11 14:05:20|439.65|437.35|439.56|437.26|439.67|437.37|439.56|437.26|13
1736604330000|2025-01-11 14:05:30|439.57|437.27|439.75|437.45|439.78|437.48|439.57|437.27|10
1736604340000|2025-01-11 14:05:40|439.76|437.46|439.82|437.52|439.82|437.52|439.76|437.46|5
1736604350000|2025-01-11 14:05:50|439.79|437.49|439.83|437.53|439.83|437.53|439.76|437.46|7
1736604360000|2025-01-11 14:06:00|439.81|437.51|439.82|437.52|439.82|437.52|439.81|437.51|8
1736604370000|2025-01-11 14:06:10|439.81|437.51|439.8|437.5|439.81|437.51|439.8|437.5|2
1736604380000|2025-01-11 14:06:20|439.74|437.44|439.69|437.39|439.75|437.45|439.66|437.36|13
1736604390000|2025-01-11 14:06:30|439.68|437.38|439.64|437.34|439.68|437.38|439.61|437.31|21
1736604400000|2025-01-11 14:06:40|439.65|437.35|439.78|437.48|439.79|437.49|439.65|437.35|12
1736604410000|2025-01-11 14:06:50|439.79|437.49|439.82|437.52|439.82|437.52|439.79|437.49|7
1736604420000|2025-01-11 14:07:00|439.81|437.51|439.82|437.52|439.82|437.52|439.81|437.51|2
1736604440000|2025-01-11 14:07:20|439.79|437.49|439.78|437.48|439.79|437.49|439.75|437.45|6
1736604450000|2025-01-11 14:07:30|439.77|437.47|439.85|437.55|439.85|437.55|439.77|437.47|7
1736604460000|2025-01-11 14:07:40|439.84|437.54|439.8|437.5|439.84|437.54|439.8|437.5|8
1736604470000|2025-01-11 14:07:50|439.75|437.45|439.77|437.47|439.77|437.47|439.73|437.43|8
1736604480000|2025-01-11 14:08:00|439.78|437.48|439.79|437.49|439.79|437.49|439.76|437.46|17
1736604490000|2025-01-11 14:08:10|439.8|437.5|439.82|437.52|439.82|437.52|439.8|437.5|16
1736604500000|2025-01-11 14:08:20|439.81|437.51|439.82|437.52|439.82|437.52|439.81|437.51|6
1736604510000|2025-01-11 14:08:30|439.81|437.51|439.84|437.54|439.85|437.55|439.81|437.51|11
1736604520000|2025-01-11 14:08:40|439.85|437.55|439.82|437.52|439.85|437.55|439.81|437.51|4
1736604530000|2025-01-11 14:08:50|439.8|437.5|439.61|437.31|439.8|437.5|439.6|437.3|10
1736604540000|2025-01-11 14:09:00|439.62|437.32|439.65|437.35|439.65|437.35|439.62|437.32|15
1736604550000|2025-01-11 14:09:10|439.64|437.34|439.65|437.35|439.66|437.36|439.61|437.31|4
1736604560000|2025-01-11 14:09:20|439.66|437.36|439.74|437.44|439.76|437.46|439.66|437.36|15
1736604570000|2025-01-11 14:09:30|439.73|437.43|439.53|437.23|439.73|437.43|439.53|437.23|17
1736604580000|2025-01-11 14:09:40|439.51|437.21|439.53|437.23|439.54|437.24|439.5|437.2|11
1736604590000|2025-01-11 14:09:50|439.54|437.24|439.53|437.23|439.54|437.24|439.48|437.18|14
1736604600000|2025-01-11 14:10:00|439.5|437.2|439.31|437.01|439.53|437.23|439.28|436.98|20
1736604610000|2025-01-11 14:10:10|439.29|436.99|439.33|437.03|439.34|437.04|439.29|436.99|13
1736604620000|2025-01-11 14:10:20|439.32|437.02|439.17|436.87|439.32|437.02|439.11|436.81|15
1736604630000|2025-01-11 14:10:30|439.14|436.84|438.94|436.64|439.14|436.84|438.86|436.56|20
1736604640000|2025-01-11 14:10:40|438.93|436.63|438.86|436.56|438.93|436.63|438.85|436.55|16
1736604650000|2025-01-11 14:10:50|438.87|436.57|438.86|436.56|438.94|436.64|438.85|436.55|14
1736604660000|2025-01-11 14:11:00|438.88|436.58|439|436.7|439.05|436.75|438.88|436.58|14
1736604670000|2025-01-11 14:11:10|439.04|436.74|439.01|436.71|439.04|436.74|438.96|436.66|17
1736604680000|2025-01-11 14:11:20|438.99|436.69|438.99|436.69|439.08|436.78|438.98|436.68|19
1736604690000|2025-01-11 14:11:30|438.96|436.66|438.8|436.5|438.96|436.66|438.77|436.47|19
1736604700000|2025-01-11 14:11:40|438.83|436.53|438.93|436.63|438.93|436.63|438.83|436.53|8
1736604710000|2025-01-11 14:11:50|438.92|436.62|438.9|436.6|438.92|436.62|438.88|436.58|12
1736604720000|2025-01-11 14:12:00|438.93|436.63|438.93|436.63|439|436.7|438.92|436.62|10
1736604730000|2025-01-11 14:12:10|438.94|436.64|438.99|436.69|439.03|436.73|438.94|436.64|14
1736604740000|2025-01-11 14:12:20|438.98|436.68|439.01|436.71|439.03|436.73|438.98|436.68|11
1736604750000|2025-01-11 14:12:30|438.98|436.68|438.9|436.6|438.98|436.68|438.9|436.6|14
1736604760000|2025-01-11 14:12:40|438.88|436.58|438.8|436.5|438.9|436.6|438.79|436.49|15
1736604770000|2025-01-11 14:12:50|438.77|436.47|438.78|436.48|438.8|436.5|438.77|436.47|9
1736604780000|2025-01-11 14:13:00|438.79|436.49|438.79|436.49|438.81|436.51|438.77|436.47|15
1736604790000|2025-01-11 14:13:10|438.8|436.5|438.81|436.51|438.82|436.52|438.8|436.5|7
1736604800000|2025-01-11 14:13:20|438.82|436.52|438.79|436.49|438.83|436.53|438.79|436.49|17
1736604810000|2025-01-11 14:13:30|438.8|436.5|438.96|436.66|438.96|436.66|438.78|436.48|12
1736604820000|2025-01-11 14:13:40|438.97|436.67|438.94|436.64|438.98|436.68|438.94|436.64|8
1736604830000|2025-01-11 14:13:50|438.95|436.65|438.99|436.69|438.99|436.69|438.94|436.64|9
1736604840000|2025-01-11 14:14:00|438.98|436.68|438.99|436.69|439.01|436.71|438.97|436.67|16
1736604850000|2025-01-11 14:14:10|439|436.7|439.05|436.75|439.05|436.75|439|436.7|10
1736604860000|2025-01-11 14:14:20|439.04|436.74|438.95|436.65|439.05|436.75|438.95|436.65|11
1736604870000|2025-01-11 14:14:30|438.9|436.6|438.88|436.58|438.92|436.62|438.88|436.58|6
1736604880000|2025-01-11 14:14:40|438.89|436.59|438.88|436.58|438.89|436.59|438.88|436.58|10
1736604890000|2025-01-11 14:14:50|438.89|436.59|438.93|436.63|438.93|436.63|438.89|436.59|4
1736604900000|2025-01-11 14:15:00|438.94|436.64|439.02|436.72|439.02|436.72|438.94|436.64|13
1736604910000|2025-01-11 14:15:10|439.03|436.73|439.02|436.72|439.05|436.75|439.01|436.71|8
1736604920000|2025-01-11 14:15:20|439.01|436.71|439|436.7|439.03|436.73|438.99|436.69|15
1736604930000|2025-01-11 14:15:30|439.01|436.71|438.97|436.67|439.01|436.71|438.97|436.67|8
1736604940000|2025-01-11 14:15:40|438.95|436.65|439.01|436.71|439.01|436.71|438.92|436.62|17
1736604950000|2025-01-11 14:15:50|439|436.7|439.02|436.72|439.03|436.73|439|436.7|6
1736604960000|2025-01-11 14:16:00|439.03|436.73|438.88|436.58|439.05|436.75|438.88|436.58|16
1736604970000|2025-01-11 14:16:10|438.89|436.59|438.86|436.56|438.89|436.59|438.84|436.54|18
1736604980000|2025-01-11 14:16:20|438.87|436.57|438.84|436.54|438.89|436.59|438.82|436.52|12
1736604990000|2025-01-11 14:16:30|438.83|436.53|438.81|436.51|438.84|436.54|438.81|436.51|6
1736605000000|2025-01-11 14:16:40|438.73|436.43|438.78|436.48|438.8|436.5|438.73|436.43|13
1736605010000|2025-01-11 14:16:50|438.79|436.49|438.82|436.52|438.82|436.52|438.78|436.48|11
1736605020000|2025-01-11 14:17:00|438.81|436.51|438.73|436.43|438.81|436.51|438.73|436.43|12
1736605030000|2025-01-11 14:17:10|438.78|436.48|438.62|436.32|438.78|436.48|438.61|436.31|13
1736605040000|2025-01-11 14:17:20|438.61|436.31|438.62|436.32|438.63|436.33|438.59|436.29|13
1736605050000|2025-01-11 14:17:30|438.63|436.33|438.53|436.23|438.63|436.33|438.53|436.23|7
1736605060000|2025-01-11 14:17:40|438.55|436.25|438.45|436.15|438.55|436.25|438.43|436.13|14
1736605070000|2025-01-11 14:17:50|438.43|436.13|438.38|436.08|438.45|436.15|438.37|436.07|8
1736605080000|2025-01-11 14:18:00|438.37|436.07|438.29|435.99|438.38|436.08|438.26|435.96|21
1736605090000|2025-01-11 14:18:10|438.27|435.97|438.34|436.04|438.34|436.04|438.27|435.97|20
1736605100000|2025-01-11 14:18:20|438.39|436.09|438.26|435.96|438.4|436.1|438.26|435.96|11
1736605110000|2025-01-11 14:18:30|438.25|435.95|438.23|435.93|438.25|435.95|438.23|435.93|3
1736605180000|2025-01-11 14:19:40|438.26|435.96|438.29|435.99|438.3|436|438.26|435.96|5
1736605190000|2025-01-11 14:19:50|438.27|435.97|438.29|435.99|438.3|436|438.26|435.96|13
1736605200000|2025-01-11 14:20:00|438.28|435.98|438.23|435.93|438.3|436|438.23|435.93|5
1736605210000|2025-01-11 14:20:10|438.25|435.95|438.24|435.94|438.25|435.95|438.23|435.93|5
1736605220000|2025-01-11 14:20:20|438.25|435.95|438.44|436.14|438.44|436.14|438.25|435.95|14
1736605230000|2025-01-11 14:20:30|438.49|436.19|438.4|436.1|438.53|436.23|438.33|436.03|14
1736605240000|2025-01-11 14:20:40|438.38|436.08|438.27|435.97|438.38|436.08|438.25|435.95|17
1736605250000|2025-01-11 14:20:50|438.26|435.96|438.28|435.98|438.3|436|438.26|435.96|9
1736605260000|2025-01-11 14:21:00|438.24|435.94|438.23|435.93|438.33|436.03|438.23|435.93|17
1736605280000|2025-01-11 14:21:20|438.26|435.96|438.27|435.97|438.31|436.01|438.26|435.96|19
1736605290000|2025-01-11 14:21:30|438.25|435.95|438.29|435.99|438.29|435.99|438.23|435.93|15
1736605300000|2025-01-11 14:21:40|438.3|436|438.32|436.02|438.33|436.03|438.29|435.99|17
1736605310000|2025-01-11 14:21:50|438.33|436.03|438.42|436.12|438.51|436.21|438.33|436.03|21
1736605320000|2025-01-11 14:22:00|438.41|436.11|438.37|436.07|438.42|436.12|438.36|436.06|15
1736605330000|2025-01-11 14:22:10|438.39|436.09|438.32|436.02|438.41|436.11|438.31|436.01|20
1736605340000|2025-01-11 14:22:20|438.33|436.03|438.35|436.05|438.44|436.14|438.3|436|20
1736605350000|2025-01-11 14:22:30|438.34|436.04|438.23|435.93|438.34|436.04|438.23|435.93|12
1736605370000|2025-01-11 14:22:50|438.24|435.94|438.24|435.94|438.24|435.94|438.23|435.93|3
1736605380000|2025-01-11 14:23:00|438.23|435.93|438.23|435.93|438.23|435.93|438.23|435.93|1
1736605390000|2025-01-11 14:23:10|438.24|435.94|438.23|435.93|438.24|435.94|438.23|435.93|4
1736605410000|2025-01-11 14:23:30|438.24|435.94|438.23|435.93|438.24|435.94|438.23|435.93|2
1736605650000|2025-01-11 14:27:30|438.24|435.94|438.29|435.99|438.29|435.99|438.24|435.94|3
1736605660000|2025-01-11 14:27:40|438.3|436|438.66|436.36|438.66|436.36|438.28|435.98|24
1736605670000|2025-01-11 14:27:50|438.63|436.33|438.62|436.32|438.65|436.35|438.61|436.31|8
1736605680000|2025-01-11 14:28:00|438.61|436.31|438.63|436.33|438.65|436.35|438.61|436.31|4
1736605690000|2025-01-11 14:28:10|438.64|436.34|438.61|436.31|438.64|436.34|438.61|436.31|3
1736605700000|2025-01-11 14:28:20|438.62|436.32|438.61|436.31|438.62|436.32|438.61|436.31|6
1736605710000|2025-01-11 14:28:30|438.62|436.32|438.66|436.36|438.66|436.36|438.62|436.32|7
1736605720000|2025-01-11 14:28:40|438.68|436.38|438.63|436.33|438.68|436.38|438.63|436.33|9
1736605730000|2025-01-11 14:28:50|438.64|436.34|438.67|436.37|438.67|436.37|438.64|436.34|15
1736605740000|2025-01-11 14:29:00|438.66|436.36|438.67|436.37|438.68|436.38|438.66|436.36|12
1736605750000|2025-01-11 14:29:10|438.68|436.38|438.72|436.42|438.72|436.42|438.68|436.38|5
1736605760000|2025-01-11 14:29:20|438.74|436.44|438.75|436.45|438.75|436.45|438.72|436.42|4
1736605770000|2025-01-11 14:29:30|438.71|436.41|438.7|436.4|438.71|436.41|438.66|436.36|9
1736605780000|2025-01-11 14:29:40|438.69|436.39|438.71|436.41|438.71|436.41|438.68|436.38|10
1736605790000|2025-01-11 14:29:50|438.7|436.4|438.66|436.36|438.71|436.41|438.62|436.32|20
1736605800000|2025-01-11 14:30:00|438.67|436.37|438.74|436.44|438.74|436.44|438.67|436.37|6
1736605810000|2025-01-11 14:30:10|438.75|436.45|438.77|436.47|438.77|436.47|438.75|436.45|2
1736605820000|2025-01-11 14:30:20|438.97|436.67|438.97|436.67|438.97|436.67|438.92|436.62|10
1736605830000|2025-01-11 14:30:30|438.99|436.69|438.85|436.55|438.99|436.69|438.83|436.53|23
1736605840000|2025-01-11 14:30:40|438.86|436.56|438.95|436.65|438.95|436.65|438.86|436.56|12
1736605850000|2025-01-11 14:30:50|438.93|436.63|438.95|436.65|438.95|436.65|438.87|436.57|10
1736605860000|2025-01-11 14:31:00|438.96|436.66|438.92|436.62|438.99|436.69|438.9|436.6|8
1736605870000|2025-01-11 14:31:10|438.91|436.61|438.91|436.61|438.93|436.63|438.85|436.55|16
1736605880000|2025-01-11 14:31:20|438.92|436.62|438.99|436.69|438.99|436.69|438.92|436.62|4
1736605890000|2025-01-11 14:31:30|438.98|436.68|438.99|436.69|438.99|436.69|438.92|436.62|8
1736605900000|2025-01-11 14:31:40|439|436.7|439.05|436.75|439.05|436.75|439|436.7|3
1736605930000|2025-01-11 14:32:10|439.26|436.96|439.48|437.18|439.48|437.18|439.26|436.96|2
1736605940000|2025-01-11 14:32:20|439.41|437.11|439.21|436.91|439.41|437.11|439.21|436.91|13
1736605950000|2025-01-11 14:32:30|439.29|436.99|439.11|436.81|439.29|436.99|439.07|436.77|17
1736605960000|2025-01-11 14:32:40|439.1|436.8|439.14|436.84|439.16|436.86|439.09|436.79|11
1736605970000|2025-01-11 14:32:50|439.13|436.83|439.18|436.88|439.18|436.88|439.12|436.82|7
1736605980000|2025-01-11 14:33:00|439.17|436.87|439.2|436.9|439.2|436.9|439.1|436.8|18
1736605990000|2025-01-11 14:33:10|439.21|436.91|439.31|437.01|439.31|437.01|439.21|436.91|19
1736606000000|2025-01-11 14:33:20|439.3|437|439.4|437.1|439.42|437.12|439.3|437|19
1736606010000|2025-01-11 14:33:30|439.41|437.11|439.4|437.1|439.42|437.12|439.38|437.08|13
1736606020000|2025-01-11 14:33:40|439.38|437.08|439.29|436.99|439.38|437.08|439.29|436.99|10
1736606030000|2025-01-11 14:33:50|439.3|437|439.26|436.96|439.33|437.03|439.26|436.96|15
1736606040000|2025-01-11 14:34:00|439.24|436.94|439.13|436.83|439.24|436.94|439.09|436.79|11
1736606050000|2025-01-11 14:34:10|439.09|436.79|439.11|436.81|439.13|436.83|439.09|436.79|10
1736606060000|2025-01-11 14:34:20|439.17|436.87|439.26|436.96|439.27|436.97|439.16|436.86|9
1736606070000|2025-01-11 14:34:30|439.27|436.97|439.25|436.95|439.27|436.97|439.22|436.92|7
1736606080000|2025-01-11 14:34:40|439.24|436.94|439.25|436.95|439.25|436.95|439.24|436.94|2
1736606090000|2025-01-11 14:34:50|439.26|436.96|439.26|436.96|439.26|436.96|439.26|436.96|1
1736606100000|2025-01-11 14:35:00|439.28|436.98|439.32|437.02|439.33|437.03|439.28|436.98|11
1736606110000|2025-01-11 14:35:10|439.33|437.03|439.26|436.96|439.34|437.04|439.26|436.96|11
1736606120000|2025-01-11 14:35:20|439.27|436.97|439.17|436.87|439.27|436.97|439.17|436.87|9
1736606130000|2025-01-11 14:35:30|439.18|436.88|439.11|436.81|439.18|436.88|439.09|436.79|20
1736606140000|2025-01-11 14:35:40|439.1|436.8|439.12|436.82|439.12|436.82|439.1|436.8|5
1736606150000|2025-01-11 14:35:50|439.11|436.81|439.12|436.82|439.16|436.86|439.11|436.81|8
1736606160000|2025-01-11 14:36:00|439.13|436.83|439.35|437.05|439.35|437.05|439.13|436.83|14
1736606170000|2025-01-11 14:36:10|439.33|437.03|439.41|437.11|439.41|437.11|439.32|437.02|14
1736606180000|2025-01-11 14:36:20|439.42|437.12|439.64|437.34|439.64|437.34|439.42|437.12|22
1736606190000|2025-01-11 14:36:30|439.66|437.36|439.57|437.27|439.74|437.44|439.57|437.27|12
1736606200000|2025-01-11 14:36:40|439.59|437.29|439.85|437.55|439.85|437.55|439.59|437.29|4
1736606250000|2025-01-11 14:37:30|440.04|437.74|440.36|438.06|440.37|438.07|440.04|437.74|9
1736606260000|2025-01-11 14:37:40|440.37|438.07|440.2|437.9|440.38|438.08|440.2|437.9|17
1736606270000|2025-01-11 14:37:50|440.22|437.92|440.28|437.98|440.29|437.99|440.19|437.89|16
1736606280000|2025-01-11 14:38:00|440.29|437.99|440.34|438.04|440.36|438.06|440.28|437.98|17
1736606290000|2025-01-11 14:38:10|440.31|438.01|440.36|438.06|440.44|438.14|440.31|438.01|22
1736606300000|2025-01-11 14:38:20|440.34|438.04|440.35|438.05|440.35|438.05|440.34|438.04|2
1736606310000|2025-01-11 14:38:30|440.36|438.06|440.34|438.04|440.37|438.07|440.31|438.01|10
1736606320000|2025-01-11 14:38:40|440.32|438.02|439.91|437.61|440.42|438.12|439.89|437.59|28
1736606330000|2025-01-11 14:38:50|439.94|437.64|439.86|437.56|439.97|437.67|439.84|437.54|28
1736606340000|2025-01-11 14:39:00|439.9|437.6|440.05|437.75|440.06|437.76|439.89|437.59|19
1736606350000|2025-01-11 14:39:10|440.03|437.73|439.92|437.62|440.05|437.75|439.89|437.59|11
1736606360000|2025-01-11 14:39:20|439.91|437.61|439.78|437.48|439.93|437.63|439.74|437.44|23
1736606370000|2025-01-11 14:39:30|439.74|437.44|439.59|437.29|439.74|437.44|439.55|437.25|23
1736606380000|2025-01-11 14:39:40|439.6|437.3|439.54|437.24|439.69|437.39|439.52|437.22|20
1736606390000|2025-01-11 14:39:50|439.59|437.29|439.56|437.26|439.59|437.29|439.49|437.19|7
1736606400000|2025-01-11 14:40:00|439.6|437.3|439.46|437.16|439.61|437.31|439.46|437.16|9
1736606410000|2025-01-11 14:40:10|439.47|437.17|439.61|437.31|439.61|437.31|439.47|437.17|18
1736606420000|2025-01-11 14:40:20|439.62|437.32|439.51|437.21|439.63|437.33|439.51|437.21|18
1736606430000|2025-01-11 14:40:30|439.5|437.2|439.39|437.09|439.51|437.21|439.34|437.04|20
1736606440000|2025-01-11 14:40:40|439.35|437.05|439.41|437.11|439.41|437.11|439.3|437|17
1736606450000|2025-01-11 14:40:50|439.37|437.07|439.48|437.18|439.49|437.19|439.34|437.04|15
1736606460000|2025-01-11 14:41:00|439.49|437.19|439.59|437.29|439.67|437.37|439.46|437.16|22
1736606470000|2025-01-11 14:41:10|439.54|437.24|439.45|437.15|439.61|437.31|439.44|437.14|18
1736606480000|2025-01-11 14:41:20|439.48|437.18|439.47|437.17|439.5|437.2|439.46|437.16|12
1736606490000|2025-01-11 14:41:30|439.48|437.18|439.58|437.28|439.61|437.31|439.48|437.18|21
1736606500000|2025-01-11 14:41:40|439.55|437.25|439.54|437.24|439.58|437.28|439.49|437.19|13
1736606510000|2025-01-11 14:41:50|439.53|437.23|439.48|437.18|439.53|437.23|439.47|437.17|12
1736606520000|2025-01-11 14:42:00|439.49|437.19|439.63|437.33|439.63|437.33|439.48|437.18|12
1736606530000|2025-01-11 14:42:10|439.62|437.32|439.61|437.31|439.64|437.34|439.58|437.28|25
1736606540000|2025-01-11 14:42:20|439.6|437.3|439.61|437.31|439.62|437.32|439.59|437.29|14
1736606550000|2025-01-11 14:42:30|439.62|437.32|439.58|437.28|439.68|437.38|439.55|437.25|20
1736606560000|2025-01-11 14:42:40|439.56|437.26|439.41|437.11|439.56|437.26|439.41|437.11|16
1736606570000|2025-01-11 14:42:50|439.4|437.1|439.38|437.08|439.41|437.11|439.36|437.06|10
1736606580000|2025-01-11 14:43:00|439.37|437.07|439.3|437|439.39|437.09|439.27|436.97|15
1736606590000|2025-01-11 14:43:10|439.33|437.03|439.47|437.17|439.48|437.18|439.33|437.03|16
1736606600000|2025-01-11 14:43:20|439.48|437.18|439.41|437.11|439.48|437.18|439.38|437.08|13
1736606610000|2025-01-11 14:43:30|439.4|437.1|439.38|437.08|439.4|437.1|439.35|437.05|12
1736606620000|2025-01-11 14:43:40|439.34|437.04|439.32|437.02|439.37|437.07|439.3|437|10
1736606630000|2025-01-11 14:43:50|439.31|437.01|439.19|436.89|439.31|437.01|439.18|436.88|19
1736606640000|2025-01-11 14:44:00|439.2|436.9|439.21|436.91|439.22|436.92|439.19|436.89|13
1736606650000|2025-01-11 14:44:10|439.22|436.92|439.21|436.91|439.25|436.95|439.2|436.9|17
1736606660000|2025-01-11 14:44:20|439.24|436.94|439.2|436.9|439.24|436.94|439.11|436.81|22
1736606670000|2025-01-11 14:44:30|439.22|436.92|439.19|436.89|439.23|436.93|439.19|436.89|11
1736606680000|2025-01-11 14:44:40|439.17|436.87|439.18|436.88|439.19|436.89|439.1|436.8|14
1736606700000|2025-01-11 14:45:00|439.11|436.81|439.18|436.88|439.33|437.03|439.11|436.81|21
1736606710000|2025-01-11 14:45:10|439.19|436.89|439.22|436.92|439.24|436.94|439.15|436.85|21
1736606720000|2025-01-11 14:45:20|439.21|436.91|439.3|437|439.3|437|439.21|436.91|17
1736606730000|2025-01-11 14:45:30|439.28|436.98|439.37|437.07|439.39|437.09|439.28|436.98|18
1736606740000|2025-01-11 14:45:40|439.35|437.05|439.34|437.04|439.37|437.07|439.26|436.96|17
1736606750000|2025-01-11 14:45:50|439.35|437.05|439.35|437.05|439.39|437.09|439.33|437.03|19
1736606760000|2025-01-11 14:46:00|439.36|437.06|439.32|437.02|439.37|437.07|439.3|437|21
1736606770000|2025-01-11 14:46:10|439.35|437.05|439.36|437.06|439.36|437.06|439.3|437|19
1736606780000|2025-01-11 14:46:20|439.34|437.04|439.46|437.16|439.49|437.19|439.3|437|16
1736606790000|2025-01-11 14:46:30|439.47|437.17|439.32|437.02|439.47|437.17|439.31|437.01|17
1736606800000|2025-01-11 14:46:40|439.33|437.03|439.38|437.08|439.48|437.18|439.33|437.03|16
1736606810000|2025-01-11 14:46:50|439.41|437.11|439.44|437.14|439.45|437.15|439.4|437.1|16
1736606820000|2025-01-11 14:47:00|439.47|437.17|439.7|437.4|439.7|437.4|439.47|437.17|20
1736606830000|2025-01-11 14:47:10|439.69|437.39|439.51|437.21|439.69|437.39|439.51|437.21|15
1736606840000|2025-01-11 14:47:20|439.55|437.25|439.52|437.22|439.55|437.25|439.46|437.16|11
1736606850000|2025-01-11 14:47:30|439.49|437.19|439.49|437.19|439.54|437.24|439.47|437.17|22
1736606860000|2025-01-11 14:47:40|439.5|437.2|439.52|437.22|439.56|437.26|439.49|437.19|16
1736606870000|2025-01-11 14:47:50|439.56|437.26|439.5|437.2|439.57|437.27|439.5|437.2|18
1736606880000|2025-01-11 14:48:00|439.51|437.21|439.48|437.18|439.51|437.21|439.4|437.1|22
1736606890000|2025-01-11 14:48:10|439.47|437.17|439.47|437.17|439.5|437.2|439.44|437.14|17
1736606900000|2025-01-11 14:48:20|439.48|437.18|439.44|437.14|439.57|437.27|439.44|437.14|21
1736606910000|2025-01-11 14:48:30|439.45|437.15|439.35|437.05|439.46|437.16|439.34|437.04|15
1736606920000|2025-01-11 14:48:40|439.34|437.04|439.36|437.06|439.38|437.08|439.25|436.95|24
1736606930000|2025-01-11 14:48:50|439.38|437.08|439.3|437|439.39|437.09|439.3|437|15
1736606940000|2025-01-11 14:49:00|439.29|436.99|439.28|436.98|439.3|437|439.26|436.96|12
1736606950000|2025-01-11 14:49:10|439.23|436.93|439.27|436.97|439.3|437|439.23|436.93|14
1736606960000|2025-01-11 14:49:20|439.28|436.98|439.29|436.99|439.32|437.02|439.26|436.96|15
1736606970000|2025-01-11 14:49:30|439.28|436.98|439.25|436.95|439.29|436.99|439.25|436.95|11
1736606980000|2025-01-11 14:49:40|439.31|437.01|439.39|437.09|439.4|437.1|439.31|437.01|19
1736606990000|2025-01-11 14:49:50|439.4|437.1|439.29|436.99|439.4|437.1|439.29|436.99|18
1736607000000|2025-01-11 14:50:00|439.27|436.97|439.13|436.83|439.27|436.97|439.09|436.79|11
1736607010000|2025-01-11 14:50:10|439.08|436.78|439.07|436.77|439.1|436.8|439.04|436.74|18
1736607020000|2025-01-11 14:50:20|439.06|436.76|439.03|436.73|439.06|436.76|438.97|436.67|18
1736607030000|2025-01-11 14:50:30|439.04|436.74|438.99|436.69|439.05|436.75|438.93|436.63|21
1736607040000|2025-01-11 14:50:40|438.95|436.65|438.93|436.63|439|436.7|438.84|436.54|15
1736607050000|2025-01-11 14:50:50|438.94|436.64|439.07|436.77|439.1|436.8|438.94|436.64|19
1736607060000|2025-01-11 14:51:00|439.09|436.79|439.11|436.81|439.13|436.83|439.05|436.75|15
1736607070000|2025-01-11 14:51:10|439.12|436.82|439.11|436.81|439.15|436.85|439.1|436.8|10
1736607080000|2025-01-11 14:51:20|439.1|436.8|439.33|437.03|439.33|437.03|439.06|436.76|20
1736607090000|2025-01-11 14:51:30|439.28|436.98|439.23|436.93|439.31|437.01|439.23|436.93|24
1736607100000|2025-01-11 14:51:40|439.24|436.94|439.22|436.92|439.24|436.94|439.2|436.9|16
1736607110000|2025-01-11 14:51:50|439.23|436.93|439.2|436.9|439.23|436.93|439.18|436.88|16
1736607120000|2025-01-11 14:52:00|439.22|436.92|439.2|436.9|439.31|437.01|439.19|436.89|19
1736607130000|2025-01-11 14:52:10|439.21|436.91|439.22|436.92|439.23|436.93|439.16|436.86|16
1736607140000|2025-01-11 14:52:20|439.24|436.94|439.38|437.08|439.4|437.1|439.24|436.94|18
1736607150000|2025-01-11 14:52:30|439.37|437.07|439.36|437.06|439.39|437.09|439.33|437.03|18
1736607160000|2025-01-11 14:52:40|439.34|437.04|439.4|437.1|439.41|437.11|439.34|437.04|20
1736607170000|2025-01-11 14:52:50|439.41|437.11|439.4|437.1|439.42|437.12|439.4|437.1|10
1736607180000|2025-01-11 14:53:00|439.39|437.09|439.58|437.28|439.59|437.29|439.38|437.08|16
1736607190000|2025-01-11 14:53:10|439.57|437.27|439.5|437.2|439.6|437.3|439.5|437.2|20
1736607200000|2025-01-11 14:53:20|439.46|437.16|439.35|437.05|439.48|437.18|439.35|437.05|15
1736607210000|2025-01-11 14:53:30|439.34|437.04|439.34|437.04|439.35|437.05|439.32|437.02|6
1736607220000|2025-01-11 14:53:40|439.32|437.02|439.32|437.02|439.32|437.02|439.29|436.99|7
1736607230000|2025-01-11 14:53:50|439.27|436.97|439.37|437.07|439.37|437.07|439.27|436.97|7
1736607240000|2025-01-11 14:54:00|439.38|437.08|439.46|437.16|439.48|437.18|439.38|437.08|13
1736607250000|2025-01-11 14:54:10|439.47|437.17|439.39|437.09|439.47|437.17|439.37|437.07|18
1736607260000|2025-01-11 14:54:20|439.34|437.04|439.34|437.04|439.34|437.04|439.29|436.99|9
1736607270000|2025-01-11 14:54:30|439.32|437.02|439.34|437.04|439.34|437.04|439.32|437.02|19
1736607280000|2025-01-11 14:54:40|439.36|437.06|439.49|437.19|439.53|437.23|439.36|437.06|12
1736607290000|2025-01-11 14:54:50|439.5|437.2|439.55|437.25|439.58|437.28|439.48|437.18|20
1736607300000|2025-01-11 14:55:00|439.57|437.27|439.58|437.28|439.6|437.3|439.56|437.26|9
1736607310000|2025-01-11 14:55:10|439.55|437.25|439.58|437.28|439.58|437.28|439.55|437.25|11
1736607320000|2025-01-11 14:55:20|439.57|437.27|439.56|437.26|439.57|437.27|439.53|437.23|7
1736607330000|2025-01-11 14:55:30|439.58|437.28|439.74|437.44|439.74|437.44|439.57|437.27|9
1736607340000|2025-01-11 14:55:40|439.72|437.42|439.76|437.46|439.77|437.47|439.72|437.42|7
1736607350000|2025-01-11 14:55:50|439.74|437.44|439.72|437.42|439.76|437.46|439.72|437.42|9
1736607360000|2025-01-11 14:56:00|439.73|437.43|439.75|437.45|439.78|437.48|439.73|437.43|13
1736607370000|2025-01-11 14:56:10|439.74|437.44|439.79|437.49|439.8|437.5|439.74|437.44|10
1736607380000|2025-01-11 14:56:20|439.8|437.5|439.98|437.68|439.99|437.69|439.79|437.49|15
1736607390000|2025-01-11 14:56:30|439.99|437.69|440.04|437.74|440.05|437.75|439.98|437.68|10
1736607400000|2025-01-11 14:56:40|440.05|437.75|440.12|437.82|440.13|437.83|440.05|437.75|9
1736607410000|2025-01-11 14:56:50|440.13|437.83|440.23|437.93|440.26|437.96|440.13|437.83|13
1736607420000|2025-01-11 14:57:00|440.25|437.95|440.26|437.96|440.3|438|440.24|437.94|21
1736607430000|2025-01-11 14:57:10|440.27|437.97|440.45|438.15|440.48|438.18|440.27|437.97|19
1736607440000|2025-01-11 14:57:20|440.43|438.13|440.59|438.29|440.59|438.29|440.42|438.12|18
1736607450000|2025-01-11 14:57:30|440.56|438.26|440.51|438.21|440.57|438.27|440.46|438.16|20
1736607460000|2025-01-11 14:57:40|440.5|438.2|440.48|438.18|440.51|438.21|440.48|438.18|7
1736607470000|2025-01-11 14:57:50|440.47|438.17|440.39|438.09|440.47|438.17|440.39|438.09|7
1736607480000|2025-01-11 14:58:00|440.4|438.1|440.36|438.06|440.41|438.11|440.33|438.03|16
1736607490000|2025-01-11 14:58:10|440.34|438.04|440.41|438.11|440.41|438.11|440.33|438.03|14
1736607500000|2025-01-11 14:58:20|440.42|438.12|440.41|438.11|440.42|438.12|440.39|438.09|14
1736607510000|2025-01-11 14:58:30|440.39|438.09|440.43|438.13|440.43|438.13|440.39|438.09|12
1736607520000|2025-01-11 14:58:40|440.42|438.12|440.37|438.07|440.43|438.13|440.37|438.07|12
1736607530000|2025-01-11 14:58:50|440.38|438.08|440.37|438.07|440.38|438.08|440.33|438.03|9
1736607540000|2025-01-11 14:59:00|440.38|438.08|440.39|438.09|440.4|438.1|440.37|438.07|10
1736607550000|2025-01-11 14:59:10|440.4|438.1|440.37|438.07|440.44|438.14|440.36|438.06|10
1736607560000|2025-01-11 14:59:20|440.36|438.06|440.37|438.07|440.38|438.08|440.36|438.06|6
1736607570000|2025-01-11 14:59:30|440.36|438.06|440.36|438.06|440.36|438.06|440.35|438.05|3
1736607580000|2025-01-11 14:59:40|440.33|438.03|440.29|437.99|440.33|438.03|440.29|437.99|7
1736607590000|2025-01-11 14:59:50|440.26|437.96|440.24|437.94|440.26|437.96|440.22|437.92|11
1736607600000|2025-01-11 15:00:00|440.25|437.95|440.29|437.99|440.33|438.03|440.16|437.86|13
1736607610000|2025-01-11 15:00:10|440.31|438.01|440.31|438.01|440.4|438.1|440.31|438.01|14
1736607620000|2025-01-11 15:00:20|440.32|438.02|440.4|438.1|440.41|438.11|440.31|438.01|12
1736607630000|2025-01-11 15:00:30|440.39|438.09|440.34|438.04|440.51|438.21|440.34|438.04|13
1736607640000|2025-01-11 15:00:40|440.35|438.05|440.35|438.05|440.35|438.05|440.34|438.04|3
1736607650000|2025-01-11 15:00:50|440.34|438.04|440.26|437.96|440.35|438.05|440.25|437.95|17
1736607660000|2025-01-11 15:01:00|440.33|438.03|440.25|437.95|440.35|438.05|440.24|437.94|23
1736607670000|2025-01-11 15:01:10|440.24|437.94|440.24|437.94|440.24|437.94|440.15|437.85|15
1736607680000|2025-01-11 15:01:20|440.23|437.93|440.14|437.84|440.23|437.93|440.14|437.84|17
1736607690000|2025-01-11 15:01:30|440.15|437.85|440|437.7|440.16|437.86|440|437.7|10
1736607700000|2025-01-11 15:01:40|440.01|437.71|439.99|437.69|440.02|437.72|439.99|437.69|11
1736607710000|2025-01-11 15:01:50|440|437.7|439.94|437.64|440.01|437.71|439.94|437.64|11
1736607720000|2025-01-11 15:02:00|439.92|437.62|439.92|437.62|439.99|437.69|439.83|437.53|14
1736607730000|2025-01-11 15:02:10|439.9|437.6|440.03|437.73|440.03|437.73|439.9|437.6|11
1736607740000|2025-01-11 15:02:20|440.05|437.75|439.94|437.64|440.05|437.75|439.92|437.62|11
1736607750000|2025-01-11 15:02:30|439.95|437.65|439.99|437.69|440.01|437.71|439.94|437.64|10
1736607760000|2025-01-11 15:02:40|439.96|437.66|439.97|437.67|439.99|437.69|439.92|437.62|9
1736607770000|2025-01-11 15:02:50|439.96|437.66|440.13|437.83|440.13|437.83|439.96|437.66|9
1736607780000|2025-01-11 15:03:00|440.14|437.84|440.18|437.88|440.21|437.91|440.14|437.84|16
1736607790000|2025-01-11 15:03:10|440.17|437.87|440.23|437.93|440.28|437.98|440.17|437.87|19
1736607800000|2025-01-11 15:03:20|440.24|437.94|440.38|438.08|440.39|438.09|440.24|437.94|20
1736607810000|2025-01-11 15:03:30|440.41|438.11|440.34|438.04|440.41|438.11|440.33|438.03|15
1736607820000|2025-01-11 15:03:40|440.35|438.05|440.35|438.05|440.37|438.07|440.33|438.03|17
1736607830000|2025-01-11 15:03:50|440.36|438.06|440.34|438.04|440.36|438.06|440.33|438.03|10
1736607840000|2025-01-11 15:04:00|440.35|438.05|440.37|438.07|440.37|438.07|440.3|438|18
1736607850000|2025-01-11 15:04:10|440.35|438.05|440.42|438.12|440.47|438.17|440.35|438.05|12
1736607860000|2025-01-11 15:04:20|440.4|438.1|440.47|438.17|440.48|438.18|440.4|438.1|18
1736607870000|2025-01-11 15:04:30|440.54|438.24|440.61|438.31|440.67|438.37|440.52|438.22|18
1736607880000|2025-01-11 15:04:40|440.62|438.32|440.47|438.17|440.63|438.33|440.45|438.15|11
1736607890000|2025-01-11 15:04:50|440.46|438.16|440.54|438.24|440.54|438.24|440.41|438.11|17
1736607900000|2025-01-11 15:05:00|440.56|438.26|440.54|438.24|440.62|438.32|440.54|438.24|19
1736607910000|2025-01-11 15:05:10|440.55|438.25|440.55|438.25|440.56|438.26|440.55|438.25|3
1736607920000|2025-01-11 15:05:20|440.54|438.24|440.42|438.12|440.55|438.25|440.41|438.11|10
1736607930000|2025-01-11 15:05:30|440.41|438.11|440.35|438.05|440.42|438.12|440.25|437.95|15
1736607940000|2025-01-11 15:05:40|440.34|438.04|440.31|438.01|440.35|438.05|440.29|437.99|14
1736607950000|2025-01-11 15:05:50|440.3|438|440.39|438.09|440.42|438.12|440.27|437.97|15
1736607960000|2025-01-11 15:06:00|440.4|438.1|440.11|437.81|440.43|438.13|440.11|437.81|17
1736607970000|2025-01-11 15:06:10|440.1|437.8|440.03|437.73|440.11|437.81|440.01|437.71|26
1736607980000|2025-01-11 15:06:20|440.04|437.74|439.9|437.6|440.05|437.75|439.87|437.57|14
1736607990000|2025-01-11 15:06:30|439.91|437.61|439.97|437.67|440.04|437.74|439.91|437.61|15
1736608000000|2025-01-11 15:06:40|439.98|437.68|440.03|437.73|440.04|437.74|439.95|437.65|13
1736608010000|2025-01-11 15:06:50|440.02|437.72|439.79|437.49|440.03|437.73|439.77|437.47|19
1736608020000|2025-01-11 15:07:00|439.78|437.48|439.74|437.44|439.87|437.57|439.72|437.42|25
1736608030000|2025-01-11 15:07:10|439.75|437.45|439.89|437.59|439.89|437.59|439.73|437.43|25
1736608040000|2025-01-11 15:07:20|439.88|437.58|439.57|437.27|439.89|437.59|439.56|437.26|19
1736608050000|2025-01-11 15:07:30|439.58|437.28|439.67|437.37|439.67|437.37|439.58|437.28|9
1736608060000|2025-01-11 15:07:40|439.66|437.36|439.82|437.52|439.93|437.63|439.65|437.35|16
1736608070000|2025-01-11 15:07:50|439.81|437.51|439.74|437.44|439.81|437.51|439.74|437.44|11
1736608080000|2025-01-11 15:08:00|439.75|437.45|439.89|437.59|439.9|437.6|439.7|437.4|15
1736608090000|2025-01-11 15:08:10|439.9|437.6|439.84|437.54|439.92|437.62|439.83|437.53|19
1736608100000|2025-01-11 15:08:20|439.83|437.53|439.76|437.46|439.83|437.53|439.74|437.44|16
1736608110000|2025-01-11 15:08:30|439.74|437.44|439.7|437.4|439.75|437.45|439.7|437.4|12
1736608120000|2025-01-11 15:08:40|439.71|437.41|439.7|437.4|439.71|437.41|439.68|437.38|6
1736608130000|2025-01-11 15:08:50|439.71|437.41|439.82|437.52|439.96|437.66|439.71|437.41|14
1736608140000|2025-01-11 15:09:00|439.81|437.51|439.79|437.49|439.85|437.55|439.76|437.46|14
1736608150000|2025-01-11 15:09:10|439.77|437.47|439.94|437.64|439.94|437.64|439.76|437.46|11
1736608160000|2025-01-11 15:09:20|439.93|437.63|439.89|437.59|439.93|437.63|439.86|437.56|16
1736608170000|2025-01-11 15:09:30|439.9|437.6|439.91|437.61|439.91|437.61|439.9|437.6|2
1736608180000|2025-01-11 15:09:40|439.85|437.55|439.87|437.57|439.91|437.61|439.84|437.54|14
1736608190000|2025-01-11 15:09:50|439.86|437.56|439.89|437.59|439.9|437.6|439.83|437.53|14
1736608200000|2025-01-11 15:10:00|439.9|437.6|439.8|437.5|440.02|437.72|439.8|437.5|17
1736608210000|2025-01-11 15:10:10|439.82|437.52|439.73|437.43|439.83|437.53|439.7|437.4|15
1736608220000|2025-01-11 15:10:20|439.74|437.44|439.68|437.38|439.74|437.44|439.66|437.36|14
1736608230000|2025-01-11 15:10:30|439.67|437.37|439.45|437.15|439.69|437.39|439.45|437.15|15
1736608240000|2025-01-11 15:10:40|439.46|437.16|439.38|437.08|439.48|437.18|439.35|437.05|13
1736608250000|2025-01-11 15:10:50|439.39|437.09|439.25|436.95|439.44|437.14|439.25|436.95|15
1736608260000|2025-01-11 15:11:00|439.26|436.96|439.38|437.08|439.41|437.11|439.23|436.93|26
1736608270000|2025-01-11 15:11:10|439.39|437.09|439.44|437.14|439.53|437.23|439.38|437.08|21
1736608280000|2025-01-11 15:11:20|439.43|437.13|439.44|437.14|439.45|437.15|439.34|437.04|14
1736608290000|2025-01-11 15:11:30|439.42|437.12|439.35|437.05|439.46|437.16|439.35|437.05|12
1736608300000|2025-01-11 15:11:40|439.36|437.06|439.35|437.05|439.41|437.11|439.34|437.04|11
1736608310000|2025-01-11 15:11:50|439.36|437.06|439.36|437.06|439.38|437.08|439.29|436.99|16
1736608320000|2025-01-11 15:12:00|439.39|437.09|439.36|437.06|439.39|437.09|439.33|437.03|11
1736608330000|2025-01-11 15:12:10|439.35|437.05|439.33|437.03|439.35|437.05|439.31|437.01|20
1736608340000|2025-01-11 15:12:20|439.32|437.02|439.24|436.94|439.48|437.18|439.24|436.94|20
1736608350000|2025-01-11 15:12:30|439.25|436.95|439.24|436.94|439.26|436.96|439.23|436.93|13
1736608360000|2025-01-11 15:12:40|439.25|436.95|439.09|436.79|439.27|436.97|439.05|436.75|14
1736608370000|2025-01-11 15:12:50|439.08|436.78|439.15|436.85|439.17|436.87|439.07|436.77|17
1736608380000|2025-01-11 15:13:00|439.16|436.86|439.07|436.77|439.16|436.86|439.07|436.77|7
1736608390000|2025-01-11 15:13:10|439.06|436.76|439.08|436.78|439.11|436.81|439.02|436.72|18
1736608400000|2025-01-11 15:13:20|439.06|436.76|439.06|436.76|439.08|436.78|439.05|436.75|14
1736608410000|2025-01-11 15:13:30|439.07|436.77|439.05|436.75|439.07|436.77|439.05|436.75|6
1736608420000|2025-01-11 15:13:40|439.04|436.74|439.18|436.88|439.19|436.89|439.02|436.72|16
1736608430000|2025-01-11 15:13:50|439.17|436.87|439.42|437.12|439.64|437.34|439.16|436.86|21
1736608440000|2025-01-11 15:14:00|439.4|437.1|439.33|437.03|439.4|437.1|439.33|437.03|8
1736608450000|2025-01-11 15:14:10|439.31|437.01|439.23|436.93|439.32|437.02|439.19|436.89|15
1736608460000|2025-01-11 15:14:20|439.24|436.94|439.13|436.83|439.24|436.94|439.11|436.81|12
1736608470000|2025-01-11 15:14:30|439.12|436.82|439.11|436.81|439.14|436.84|439.06|436.76|16
1736608480000|2025-01-11 15:14:40|439.1|436.8|438.92|436.62|439.1|436.8|438.92|436.62|14
1736608490000|2025-01-11 15:14:50|438.91|436.61|438.86|436.56|438.91|436.61|438.84|436.54|11
1736608500000|2025-01-11 15:15:00|438.83|436.53|438.85|436.55|438.85|436.55|438.73|436.43|23
1736608510000|2025-01-11 15:15:10|438.84|436.54|438.85|436.55|438.88|436.58|438.83|436.53|21
1736608520000|2025-01-11 15:15:20|438.86|436.56|438.8|436.5|438.87|436.57|438.79|436.49|15
1736608530000|2025-01-11 15:15:30|438.78|436.48|438.83|436.53|438.88|436.58|438.78|436.48|26
1736608540000|2025-01-11 15:15:40|438.81|436.51|439.02|436.72|439.02|436.72|438.81|436.51|16
1736608550000|2025-01-11 15:15:50|439.03|436.73|438.78|436.48|439.03|436.73|438.78|436.48|19
1736608560000|2025-01-11 15:16:00|438.79|436.49|438.58|436.28|438.79|436.49|438.57|436.27|25
1736608570000|2025-01-11 15:16:10|438.59|436.29|438.5|436.2|438.64|436.34|438.48|436.18|24
1736608580000|2025-01-11 15:16:20|438.49|436.19|438.48|436.18|438.5|436.2|438.42|436.12|21
1736608590000|2025-01-11 15:16:30|438.47|436.17|438.41|436.11|438.5|436.2|438.41|436.11|16
1736608600000|2025-01-11 15:16:40|438.42|436.12|438.36|436.06|438.43|436.13|438.35|436.05|14
1736608610000|2025-01-11 15:16:50|438.35|436.05|438.31|436.01|438.38|436.08|438.28|435.98|18
1736608620000|2025-01-11 15:17:00|438.25|435.95|438.23|435.93|438.33|436.03|438.23|435.93|17
1736608630000|2025-01-11 15:17:10|438.26|435.96|438.23|435.93|438.27|435.97|438.23|435.93|12
1736608660000|2025-01-11 15:17:40|438.29|435.99|438.3|436|438.3|436|438.27|435.97|13
1736608670000|2025-01-11 15:17:50|438.29|435.99|438.38|436.08|438.39|436.09|438.28|435.98|13
1736608680000|2025-01-11 15:18:00|438.39|436.09|438.5|436.2|438.54|436.24|438.38|436.08|16
1736608690000|2025-01-11 15:18:10|438.53|436.23|438.45|436.15|438.53|436.23|438.42|436.12|13
1736608700000|2025-01-11 15:18:20|438.44|436.14|438.38|436.08|438.45|436.15|438.34|436.04|14
1736608710000|2025-01-11 15:18:30|438.37|436.07|438.43|436.13|438.45|436.15|438.29|435.99|23
1736608720000|2025-01-11 15:18:40|438.42|436.12|438.44|436.14|438.45|436.15|438.34|436.04|18
1736608730000|2025-01-11 15:18:50|438.45|436.15|438.38|436.08|438.45|436.15|438.34|436.04|19
1736608740000|2025-01-11 15:19:00|438.39|436.09|438.47|436.17|438.47|436.17|438.3|436|18
1736608750000|2025-01-11 15:19:10|438.5|436.2|438.37|436.07|438.5|436.2|438.35|436.05|13
1736608760000|2025-01-11 15:19:20|438.36|436.06|438.38|436.08|438.38|436.08|438.31|436.01|22
1736608770000|2025-01-11 15:19:30|438.37|436.07|438.27|435.97|438.37|436.07|438.26|435.96|16
1736608780000|2025-01-11 15:19:40|438.26|435.96|438.28|435.98|438.28|435.98|438.26|435.96|10
1736608790000|2025-01-11 15:19:50|438.29|435.99|438.3|436|438.3|436|438.28|435.98|6
1736608800000|2025-01-11 15:20:00|438.29|435.99|438.23|435.93|438.34|436.04|438.23|435.93|11
1736608810000|2025-01-11 15:20:10|438.24|435.94|438.29|435.99|438.3|436|438.23|435.93|8
1736608820000|2025-01-11 15:20:20|438.28|435.98|438.27|435.97|438.34|436.04|438.26|435.96|9
1736608830000|2025-01-11 15:20:30|438.26|435.96|438.39|436.09|438.4|436.1|438.26|435.96|15
1736608840000|2025-01-11 15:20:40|438.4|436.1|438.26|435.96|438.4|436.1|438.26|435.96|6
1736608850000|2025-01-11 15:20:50|438.24|435.94|438.26|435.96|438.26|435.96|438.23|435.93|3
1736608860000|2025-01-11 15:21:00|438.25|435.95|438.23|435.93|438.25|435.95|438.23|435.93|2
1736608870000|2025-01-11 15:21:10|438.24|435.94|438.29|435.99|438.29|435.99|438.23|435.93|9
1736608880000|2025-01-11 15:21:20|438.3|436|438.36|436.06|438.41|436.11|438.3|436|16
1736608890000|2025-01-11 15:21:30|438.37|436.07|438.44|436.14|438.45|436.15|438.36|436.06|11
1736608900000|2025-01-11 15:21:40|438.5|436.2|438.58|436.28|438.59|436.29|438.5|436.2|7
1736608910000|2025-01-11 15:21:50|438.57|436.27|438.54|436.24|438.58|436.28|438.48|436.18|20
1736608920000|2025-01-11 15:22:00|438.52|436.22|438.57|436.27|438.68|436.38|438.52|436.22|25
1736608930000|2025-01-11 15:22:10|438.58|436.28|438.58|436.28|438.69|436.39|438.58|436.28|22
1736608940000|2025-01-11 15:22:20|438.55|436.25|438.45|436.15|438.59|436.29|438.39|436.09|26
1736608950000|2025-01-11 15:22:30|438.43|436.13|438.43|436.13|438.45|436.15|438.4|436.1|16
1736608960000|2025-01-11 15:22:40|438.46|436.16|438.58|436.28|438.58|436.28|438.46|436.16|13
1736608970000|2025-01-11 15:22:50|438.57|436.27|438.66|436.36|438.69|436.39|438.57|436.27|15
1736608980000|2025-01-11 15:23:00|438.67|436.37|438.7|436.4|438.73|436.43|438.67|436.37|11
1736608990000|2025-01-11 15:23:10|438.72|436.42|438.73|436.43|438.73|436.43|438.7|436.4|6
1736609000000|2025-01-11 15:23:20|438.75|436.45|438.85|436.55|438.86|436.56|438.75|436.45|10
1736609010000|2025-01-11 15:23:30|438.81|436.51|438.84|436.54|438.84|436.54|438.8|436.5|8
1736609020000|2025-01-11 15:23:40|438.82|436.52|438.61|436.31|438.83|436.53|438.61|436.31|18
1736609030000|2025-01-11 15:23:50|438.6|436.3|438.62|436.32|438.62|436.32|438.5|436.2|14
1736609040000|2025-01-11 15:24:00|438.63|436.33|438.76|436.46|438.76|436.46|438.63|436.33|9
1736609050000|2025-01-11 15:24:10|438.78|436.48|438.87|436.57|438.89|436.59|438.78|436.48|18
1736609060000|2025-01-11 15:24:20|438.89|436.59|438.82|436.52|438.89|436.59|438.79|436.49|22
1736609070000|2025-01-11 15:24:30|438.6|436.3|438.75|436.45|438.79|436.49|438.6|436.3|17
1736609080000|2025-01-11 15:24:40|438.77|436.47|438.61|436.31|438.77|436.47|438.61|436.31|11
1736609090000|2025-01-11 15:24:50|438.6|436.3|438.45|436.15|438.6|436.3|438.45|436.15|10
1736609100000|2025-01-11 15:25:00|438.42|436.12|438.41|436.11|438.42|436.12|438.36|436.06|12
1736609110000|2025-01-11 15:25:10|438.42|436.12|438.38|436.08|438.42|436.12|438.35|436.05|8
1736609120000|2025-01-11 15:25:20|438.37|436.07|438.41|436.11|438.52|436.22|438.33|436.03|12
1736609130000|2025-01-11 15:25:30|438.43|436.13|438.56|436.26|438.58|436.28|438.4|436.1|22
1736609140000|2025-01-11 15:25:40|438.61|436.31|438.57|436.27|438.61|436.31|438.56|436.26|14
1736609150000|2025-01-11 15:25:50|438.56|436.26|438.56|436.26|438.57|436.27|438.55|436.25|11
1736609160000|2025-01-11 15:26:00|438.55|436.25|438.74|436.44|438.74|436.44|438.55|436.25|9
1736609170000|2025-01-11 15:26:10|438.73|436.43|438.6|436.3|438.73|436.43|438.52|436.22|12
1736609180000|2025-01-11 15:26:20|438.58|436.28|438.61|436.31|438.65|436.35|438.58|436.28|13
1736609190000|2025-01-11 15:26:30|438.6|436.3|438.51|436.21|438.6|436.3|438.51|436.21|10
1736609200000|2025-01-11 15:26:40|438.53|436.23|438.6|436.3|438.61|436.31|438.52|436.22|7
1736609210000|2025-01-11 15:26:50|438.61|436.31|438.54|436.24|438.61|436.31|438.54|436.24|5
1736609220000|2025-01-11 15:27:00|438.56|436.26|438.74|436.44|438.74|436.44|438.56|436.26|13
1736609230000|2025-01-11 15:27:10|438.77|436.47|438.69|436.39|438.77|436.47|438.68|436.38|9
1736609240000|2025-01-11 15:27:20|438.73|436.43|438.81|436.51|438.81|436.51|438.7|436.4|7
1736609250000|2025-01-11 15:27:30|438.83|436.53|438.84|436.54|438.85|436.55|438.81|436.51|6
1736609260000|2025-01-11 15:27:40|438.85|436.55|438.85|436.55|438.85|436.55|438.81|436.51|9
1736609270000|2025-01-11 15:27:50|438.84|436.54|438.76|436.46|438.84|436.54|438.76|436.46|13
1736609280000|2025-01-11 15:28:00|438.77|436.47|438.78|436.48|438.79|436.49|438.77|436.47|16
1736609290000|2025-01-11 15:28:10|438.77|436.47|438.74|436.44|438.78|436.48|438.73|436.43|5
1736609300000|2025-01-11 15:28:20|438.75|436.45|438.67|436.37|438.76|436.46|438.66|436.36|12
1736609310000|2025-01-11 15:28:30|438.66|436.36|438.69|436.39|438.7|436.4|438.63|436.33|15
1736609320000|2025-01-11 15:28:40|438.7|436.4|438.7|436.4|438.74|436.44|438.69|436.39|8
1736609330000|2025-01-11 15:28:50|438.68|436.38|438.67|436.37|438.69|436.39|438.66|436.36|7
1736609340000|2025-01-11 15:29:00|438.66|436.36|438.54|436.24|438.66|436.36|438.52|436.22|9
1736609350000|2025-01-11 15:29:10|438.56|436.26|438.62|436.32|438.62|436.32|438.56|436.26|3
1736609360000|2025-01-11 15:29:20|438.6|436.3|438.56|436.26|438.6|436.3|438.56|436.26|3
1736609370000|2025-01-11 15:29:30|438.57|436.27|438.59|436.29|438.59|436.29|438.57|436.27|2
1736609380000|2025-01-11 15:29:40|438.58|436.28|438.6|436.3|438.63|436.33|438.58|436.28|12
1736609390000|2025-01-11 15:29:50|438.59|436.29|438.62|436.32|438.62|436.32|438.59|436.29|9
1736609400000|2025-01-11 15:30:00|438.6|436.3|438.53|436.23|438.61|436.31|438.43|436.13|19
1736609410000|2025-01-11 15:30:10|438.54|436.24|438.7|436.4|438.7|436.4|438.54|436.24|7
1736609420000|2025-01-11 15:30:20|438.77|436.47|438.82|436.52|438.82|436.52|438.77|436.47|2
1736609430000|2025-01-11 15:30:30|438.76|436.46|438.7|436.4|438.84|436.54|438.7|436.4|13
1736609440000|2025-01-11 15:30:40|438.74|436.44|438.66|436.36|438.74|436.44|438.66|436.36|6
1736609450000|2025-01-11 15:30:50|438.63|436.33|438.58|436.28|438.64|436.34|438.58|436.28|13
1736609460000|2025-01-11 15:31:00|438.59|436.29|438.6|436.3|438.64|436.34|438.54|436.24|10
1736609470000|2025-01-11 15:31:10|438.61|436.31|438.66|436.36|438.69|436.39|438.56|436.26|11
1736609480000|2025-01-11 15:31:20|438.65|436.35|438.73|436.43|438.73|436.43|438.64|436.34|15
1736609490000|2025-01-11 15:31:30|438.72|436.42|438.6|436.3|438.74|436.44|438.58|436.28|8
1736609500000|2025-01-11 15:31:40|438.62|436.32|438.7|436.4|438.7|436.4|438.55|436.25|14
1736609510000|2025-01-11 15:31:50|438.64|436.34|438.69|436.39|438.72|436.42|438.64|436.34|6
1736609520000|2025-01-11 15:32:00|438.68|436.38|438.74|436.44|438.74|436.44|438.68|436.38|5
1736609530000|2025-01-11 15:32:10|438.79|436.49|438.81|436.51|438.81|436.51|438.77|436.47|6
1736609540000|2025-01-11 15:32:20|438.75|436.45|438.61|436.31|438.77|436.47|438.59|436.29|13
1736609550000|2025-01-11 15:32:30|438.59|436.29|438.57|436.27|438.61|436.31|438.56|436.26|5
1736609560000|2025-01-11 15:32:40|438.58|436.28|438.59|436.29|438.59|436.29|438.58|436.28|2
1736609570000|2025-01-11 15:32:50|438.63|436.33|438.65|436.35|438.65|436.35|438.62|436.32|3
1736609580000|2025-01-11 15:33:00|438.61|436.31|438.56|436.26|438.62|436.32|438.52|436.22|8
1736609590000|2025-01-11 15:33:10|438.58|436.28|438.7|436.4|438.71|436.41|438.58|436.28|9
1736609600000|2025-01-11 15:33:20|438.68|436.38|438.64|436.34|438.7|436.4|438.64|436.34|13
1736609610000|2025-01-11 15:33:30|438.65|436.35|438.71|436.41|438.72|436.42|438.65|436.35|7
1736609620000|2025-01-11 15:33:40|438.69|436.39|438.71|436.41|438.74|436.44|438.68|436.38|6
1736609630000|2025-01-11 15:33:50|438.7|436.4|438.7|436.4|438.72|436.42|438.7|436.4|10
1736609640000|2025-01-11 15:34:00|438.69|436.39|438.76|436.46|438.76|436.46|438.67|436.37|11
1736609650000|2025-01-11 15:34:10|438.71|436.41|438.95|436.65|438.95|436.65|438.71|436.41|16
1736609660000|2025-01-11 15:34:20|438.93|436.63|438.69|436.39|438.93|436.63|438.69|436.39|16
1736609670000|2025-01-11 15:34:30|438.7|436.4|438.65|436.35|438.71|436.41|438.63|436.33|14
1736609680000|2025-01-11 15:34:40|438.7|436.4|438.58|436.28|438.7|436.4|438.58|436.28|8
1736609690000|2025-01-11 15:34:50|438.59|436.29|438.56|436.26|438.6|436.3|438.54|436.24|11
1736609700000|2025-01-11 15:35:00|438.54|436.24|438.41|436.11|438.54|436.24|438.4|436.1|18
1736609710000|2025-01-11 15:35:10|438.37|436.07|438.27|435.97|438.39|436.09|438.24|435.94|13
1736609720000|2025-01-11 15:35:20|438.31|436.01|438.43|436.13|438.43|436.13|438.31|436.01|11
1736609730000|2025-01-11 15:35:30|438.45|436.15|438.5|436.2|438.5|436.2|438.45|436.15|3
1736609740000|2025-01-11 15:35:40|438.48|436.18|438.3|436|438.5|436.2|438.3|436|15
1736609750000|2025-01-11 15:35:50|438.32|436.02|438.33|436.03|438.4|436.1|438.3|436|10
1736609760000|2025-01-11 15:36:00|438.32|436.02|438.12|435.82|438.33|436.03|438.12|435.82|12
1736609770000|2025-01-11 15:36:10|438.13|435.83|438.23|435.93|438.25|435.95|438.13|435.83|14
1736609780000|2025-01-11 15:36:20|438.22|435.92|438.41|436.11|438.41|436.11|438.22|435.92|14
1736609790000|2025-01-11 15:36:30|438.38|436.08|438.44|436.14|438.48|436.18|438.38|436.08|4
1736609800000|2025-01-11 15:36:40|438.45|436.15|438.59|436.29|438.59|436.29|438.45|436.15|13
1736609810000|2025-01-11 15:36:50|438.6|436.3|438.58|436.28|438.64|436.34|438.58|436.28|17
1736609820000|2025-01-11 15:37:00|438.59|436.29|438.71|436.41|438.73|436.43|438.57|436.27|12
1736609830000|2025-01-11 15:37:10|438.7|436.4|438.58|436.28|438.71|436.41|438.58|436.28|16
1736609840000|2025-01-11 15:37:20|438.6|436.3|438.58|436.28|438.6|436.3|438.51|436.21|16
1736609850000|2025-01-11 15:37:30|438.62|436.32|438.63|436.33|438.64|436.34|438.58|436.28|10
1736609860000|2025-01-11 15:37:40|438.64|436.34|438.69|436.39|438.77|436.47|438.64|436.34|14
1736609870000|2025-01-11 15:37:50|438.68|436.38|438.6|436.3|438.68|436.38|438.59|436.29|5
1736609880000|2025-01-11 15:38:00|438.63|436.33|438.51|436.21|438.63|436.33|438.51|436.21|16
1736609890000|2025-01-11 15:38:10|438.55|436.25|438.5|436.2|438.64|436.34|438.5|436.2|11
1736609900000|2025-01-11 15:38:20|438.52|436.22|438.53|436.23|438.54|436.24|438.52|436.22|4
1736609910000|2025-01-11 15:38:30|438.54|436.24|438.56|436.26|438.56|436.26|438.53|436.23|7
1736609920000|2025-01-11 15:38:40|438.5|436.2|438.57|436.27|438.6|436.3|438.5|436.2|13
1736609930000|2025-01-11 15:38:50|438.58|436.28|438.64|436.34|438.64|436.34|438.58|436.28|13
1736609940000|2025-01-11 15:39:00|438.63|436.33|438.65|436.35|438.68|436.38|438.62|436.32|10
1736609950000|2025-01-11 15:39:10|438.69|436.39|438.67|436.37|438.69|436.39|438.66|436.36|14
1736609960000|2025-01-11 15:39:20|438.68|436.38|438.83|436.53|438.87|436.57|438.68|436.38|19
1736609970000|2025-01-11 15:39:30|438.85|436.55|438.8|436.5|438.85|436.55|438.8|436.5|8
1736609980000|2025-01-11 15:39:40|438.79|436.49|438.79|436.49|438.8|436.5|438.79|436.49|3
1736609990000|2025-01-11 15:39:50|438.72|436.42|438.69|436.39|438.72|436.42|438.67|436.37|15
1736610000000|2025-01-11 15:40:00|438.67|436.37|438.74|436.44|438.83|436.53|438.67|436.37|17
1736610010000|2025-01-11 15:40:10|438.73|436.43|438.71|436.41|438.73|436.43|438.71|436.41|2
1736610020000|2025-01-11 15:40:20|438.68|436.38|438.7|436.4|438.7|436.4|438.68|436.38|11
1736610030000|2025-01-11 15:40:30|438.69|436.39|438.72|436.42|438.75|436.45|438.68|436.38|10
1736610040000|2025-01-11 15:40:40|438.73|436.43|438.79|436.49|438.79|436.49|438.72|436.42|11
1736610050000|2025-01-11 15:40:50|438.8|436.5|438.79|436.49|438.8|436.5|438.79|436.49|10
1736610060000|2025-01-11 15:41:00|438.8|436.5|439|436.7|439|436.7|438.8|436.5|15
1736610070000|2025-01-11 15:41:10|439.08|436.78|439.1|436.8|439.15|436.85|439.07|436.77|14
1736610080000|2025-01-11 15:41:20|439.08|436.78|439.14|436.84|439.14|436.84|439.07|436.77|11
1736610090000|2025-01-11 15:41:30|439.15|436.85|439.07|436.77|439.17|436.87|439.07|436.77|15
1736610100000|2025-01-11 15:41:40|439.08|436.78|439.1|436.8|439.11|436.81|439.07|436.77|6
1736610130000|2025-01-11 15:42:10|439.06|436.76|439.01|436.71|439.06|436.76|439.01|436.71|3
1736610140000|2025-01-11 15:42:20|438.95|436.65|438.78|436.48|438.95|436.65|438.78|436.48|5
1736610150000|2025-01-11 15:42:30|438.79|436.49|438.78|436.48|438.79|436.49|438.78|436.48|4
1736610160000|2025-01-11 15:42:40|438.79|436.49|438.9|436.6|438.91|436.61|438.79|436.49|12
1736610170000|2025-01-11 15:42:50|438.91|436.61|438.93|436.63|438.93|436.63|438.9|436.6|7
1736610180000|2025-01-11 15:43:00|438.94|436.64|438.93|436.63|438.97|436.67|438.93|436.63|5
1736610190000|2025-01-11 15:43:10|438.94|436.64|439.03|436.73|439.03|436.73|438.93|436.63|10
1736610200000|2025-01-11 15:43:20|439.04|436.74|439.14|436.84|439.14|436.84|439.04|436.74|9
1736610220000|2025-01-11 15:43:40|439.12|436.82|439.07|436.77|439.12|436.82|439.07|436.77|6
1736610230000|2025-01-11 15:43:50|439.08|436.78|439.08|436.78|439.09|436.79|439.07|436.77|5
1736610240000|2025-01-11 15:44:00|439.09|436.79|439.09|436.79|439.09|436.79|439.09|436.79|1
1736610250000|2025-01-11 15:44:10|439.12|436.82|439.14|436.84|439.15|436.85|439.12|436.82|4
1736610260000|2025-01-11 15:44:20|439.13|436.83|438.99|436.69|439.13|436.83|438.99|436.69|4
1736610270000|2025-01-11 15:44:30|439|436.7|439|436.7|439|436.7|439|436.7|1
1736610280000|2025-01-11 15:44:40|439.01|436.71|439.01|436.71|439.01|436.71|439|436.7|5
1736610290000|2025-01-11 15:44:50|439|436.7|439.07|436.77|439.07|436.77|439|436.7|6
1736610300000|2025-01-11 15:45:00|439.06|436.76|438.99|436.69|439.07|436.77|438.99|436.69|10
1736610310000|2025-01-11 15:45:10|439|436.7|438.97|436.67|439.01|436.71|438.97|436.67|6
1736610320000|2025-01-11 15:45:20|438.98|436.68|439.01|436.71|439.05|436.75|438.93|436.63|11
1736610330000|2025-01-11 15:45:30|438.86|436.56|438.75|436.45|438.9|436.6|438.75|436.45|15
1736610340000|2025-01-11 15:45:40|438.76|436.46|438.69|436.39|438.76|436.46|438.69|436.39|9
1736610350000|2025-01-11 15:45:50|438.7|436.4|438.73|436.43|438.78|436.48|438.7|436.4|9
1736610360000|2025-01-11 15:46:00|438.74|436.44|438.78|436.48|438.78|436.48|438.7|436.4|9
1736610370000|2025-01-11 15:46:10|438.76|436.46|438.74|436.44|438.91|436.61|438.74|436.44|20
1736610380000|2025-01-11 15:46:20|438.69|436.39|438.58|436.28|438.7|436.4|438.55|436.25|16
1736610390000|2025-01-11 15:46:30|438.59|436.29|438.57|436.27|438.61|436.31|438.57|436.27|8
1736610400000|2025-01-11 15:46:40|438.54|436.24|438.51|436.21|438.54|436.24|438.51|436.21|4
1736610410000|2025-01-11 15:46:50|438.52|436.22|438.62|436.32|438.62|436.32|438.51|436.21|9
1736610420000|2025-01-11 15:47:00|438.63|436.33|438.66|436.36|438.71|436.41|438.62|436.32|15
1736610430000|2025-01-11 15:47:10|438.61|436.31|438.63|436.33|438.63|436.33|438.46|436.16|15
1736610440000|2025-01-11 15:47:20|438.65|436.35|438.59|436.29|438.65|436.35|438.59|436.29|12
1736610450000|2025-01-11 15:47:30|438.6|436.3|438.64|436.34|438.65|436.35|438.59|436.29|10
1736610460000|2025-01-11 15:47:40|438.65|436.35|438.67|436.37|438.7|436.4|438.65|436.35|12
1736610470000|2025-01-11 15:47:50|438.66|436.36|438.7|436.4|438.7|436.4|438.64|436.34|13
1736610480000|2025-01-11 15:48:00|438.69|436.39|438.7|436.4|438.7|436.4|438.69|436.39|10
1736610490000|2025-01-11 15:48:10|438.66|436.36|438.68|436.38|438.68|436.38|438.66|436.36|13
1736610500000|2025-01-11 15:48:20|438.67|436.37|438.69|436.39|438.79|436.49|438.67|436.37|12
1736610510000|2025-01-11 15:48:30|438.68|436.38|438.58|436.28|438.69|436.39|438.58|436.28|10
1736610520000|2025-01-11 15:48:40|438.61|436.31|438.59|436.29|438.61|436.31|438.59|436.29|8
1736610530000|2025-01-11 15:48:50|438.6|436.3|438.59|436.29|438.6|436.3|438.59|436.29|6
1736610540000|2025-01-11 15:49:00|438.6|436.3|438.5|436.2|438.61|436.31|438.47|436.17|15
1736610550000|2025-01-11 15:49:10|438.52|436.22|438.45|436.15|438.57|436.27|438.45|436.15|12
1736610560000|2025-01-11 15:49:20|438.47|436.17|438.48|436.18|438.49|436.19|438.46|436.16|11
1736610570000|2025-01-11 15:49:30|438.49|436.19|438.46|436.16|438.49|436.19|438.46|436.16|17
1736610580000|2025-01-11 15:49:40|438.47|436.17|438.45|436.15|438.5|436.2|438.45|436.15|13
1736610590000|2025-01-11 15:49:50|438.46|436.16|438.27|435.97|438.46|436.16|438.27|435.97|11
1736610600000|2025-01-11 15:50:00|438.28|435.98|438.01|435.71|438.32|436.02|438.01|435.71|14
1736610610000|2025-01-11 15:50:10|438.02|435.72|438.04|435.74|438.04|435.74|438.02|435.72|6
1736610620000|2025-01-11 15:50:20|438.05|435.75|438.08|435.78|438.08|435.78|438|435.7|21
1736610630000|2025-01-11 15:50:30|438.11|435.81|438.23|435.93|438.23|435.93|438.1|435.8|10
1736610640000|2025-01-11 15:50:40|438.22|435.92|438.33|436.03|438.33|436.03|438.22|435.92|12
1736610650000|2025-01-11 15:50:50|438.32|436.02|438.34|436.04|438.34|436.04|438.32|436.02|11
1736610660000|2025-01-11 15:51:00|438.32|436.02|438.27|435.97|438.32|436.02|438.25|435.95|10
1736610670000|2025-01-11 15:51:10|438.2|435.9|438.12|435.82|438.2|435.9|438.12|435.82|20
1736610680000|2025-01-11 15:51:20|438.13|435.83|438.13|435.83|438.15|435.85|438.12|435.82|10
1736610690000|2025-01-11 15:51:30|438.11|435.81|438.09|435.79|438.13|435.83|438.08|435.78|15
1736610700000|2025-01-11 15:51:40|438.11|435.81|438.1|435.8|438.13|435.83|438.09|435.79|12
1736610710000|2025-01-11 15:51:50|438.09|435.79|438.1|435.8|438.1|435.8|438.09|435.79|6
1736610720000|2025-01-11 15:52:00|438.09|435.79|438.04|435.74|438.1|435.8|438.03|435.73|12
1736610730000|2025-01-11 15:52:10|438.03|435.73|437.85|435.55|438.03|435.73|437.83|435.53|12
1736610740000|2025-01-11 15:52:20|437.84|435.54|437.83|435.53|437.85|435.55|437.8|435.5|13
1736610750000|2025-01-11 15:52:30|437.85|435.55|437.91|435.61|437.92|435.62|437.85|435.55|14
1736610760000|2025-01-11 15:52:40|437.92|435.62|437.79|435.49|437.92|435.62|437.71|435.41|12
1736610770000|2025-01-11 15:52:50|437.77|435.47|437.85|435.55|437.87|435.57|437.77|435.47|5
1736610780000|2025-01-11 15:53:00|437.79|435.49|437.74|435.44|437.79|435.49|437.71|435.41|11
1736610790000|2025-01-11 15:53:10|437.76|435.46|437.83|435.53|437.83|435.53|437.76|435.46|9
1736610800000|2025-01-11 15:53:20|437.82|435.52|437.86|435.56|437.86|435.56|437.76|435.46|14
1736610810000|2025-01-11 15:53:30|437.87|435.57|437.93|435.63|437.93|435.63|437.87|435.57|4
1736610820000|2025-01-11 15:53:40|437.92|435.62|438.05|435.75|438.06|435.76|437.92|435.62|11
1736610830000|2025-01-11 15:53:50|438.06|435.76|438.18|435.88|438.18|435.88|438.06|435.76|11
1736610840000|2025-01-11 15:54:00|438.17|435.87|438.07|435.77|438.17|435.87|438.04|435.74|9
1736610850000|2025-01-11 15:54:10|438.06|435.76|438.1|435.8|438.11|435.81|438.06|435.76|6
1736610860000|2025-01-11 15:54:20|438.11|435.81|438.13|435.83|438.18|435.88|438.11|435.81|15
1736610870000|2025-01-11 15:54:30|438.14|435.84|438.17|435.87|438.18|435.88|438.13|435.83|8
1736610880000|2025-01-11 15:54:40|438.18|435.88|438.19|435.89|438.2|435.9|438.17|435.87|12
1736610890000|2025-01-11 15:54:50|438.18|435.88|438.18|435.88|438.18|435.88|438.17|435.87|11
1736610900000|2025-01-11 15:55:00|438.17|435.87|438.11|435.81|438.18|435.88|438.07|435.77|8
1736610910000|2025-01-11 15:55:10|438.1|435.8|438.11|435.81|438.11|435.81|438.08|435.78|10
1736610920000|2025-01-11 15:55:20|438.09|435.79|438.18|435.88|438.18|435.88|438.09|435.79|12
1736610930000|2025-01-11 15:55:30|438.19|435.89|438.23|435.93|438.26|435.96|438.18|435.88|16
1736610940000|2025-01-11 15:55:40|438.22|435.92|438.2|435.9|438.22|435.92|438.2|435.9|5
1736610950000|2025-01-11 15:55:50|438.19|435.89|438.16|435.86|438.19|435.89|438.16|435.86|2
1736610960000|2025-01-11 15:56:00|438.17|435.87|438.11|435.81|438.19|435.89|438.11|435.81|8
1736610970000|2025-01-11 15:56:10|438.08|435.78|438.1|435.8|438.14|435.84|438.08|435.78|12
1736610980000|2025-01-11 15:56:20|438.11|435.81|438.1|435.8|438.12|435.82|438.1|435.8|8
1736610990000|2025-01-11 15:56:30|438.11|435.81|438.11|435.81|438.11|435.81|438.1|435.8|5
1736611000000|2025-01-11 15:56:40|438.14|435.84|438.28|435.98|438.28|435.98|438.14|435.84|10
1736611010000|2025-01-11 15:56:50|438.26|435.96|438.36|436.06|438.38|436.08|438.26|435.96|14
1736611020000|2025-01-11 15:57:00|438.35|436.05|438.29|435.99|438.37|436.07|438.29|435.99|14
1736611030000|2025-01-11 15:57:10|438.28|435.98|438.18|435.88|438.29|435.99|438.18|435.88|17
1736611040000|2025-01-11 15:57:20|438.19|435.89|438.07|435.77|438.2|435.9|438.06|435.76|17
1736611050000|2025-01-11 15:57:30|438.04|435.74|438.05|435.75|438.08|435.78|438.04|435.74|3
1736611060000|2025-01-11 15:57:40|438.04|435.74|438.09|435.79|438.1|435.8|438.04|435.74|15
1736611070000|2025-01-11 15:57:50|438.1|435.8|438.07|435.77|438.1|435.8|438.07|435.77|10
1736611080000|2025-01-11 15:58:00|438.05|435.75|438.06|435.76|438.11|435.81|438.05|435.75|10
1736611090000|2025-01-11 15:58:10|438.05|435.75|438.05|435.75|438.06|435.76|438.05|435.75|9
1736611100000|2025-01-11 15:58:20|438.06|435.76|438.14|435.84|438.14|435.84|438.05|435.75|15
1736611110000|2025-01-11 15:58:30|438.13|435.83|438.19|435.89|438.2|435.9|438.11|435.81|10
1736611120000|2025-01-11 15:58:40|438.18|435.88|438.24|435.94|438.26|435.96|438.18|435.88|15
1736611130000|2025-01-11 15:58:50|438.23|435.93|438.28|435.98|438.28|435.98|438.23|435.93|16
1736611140000|2025-01-11 15:59:00|438.3|436|438.31|436.01|438.32|436.02|438.3|436|5
1736611150000|2025-01-11 15:59:10|438.34|436.04|438.33|436.03|438.38|436.08|438.31|436.01|16
1736611160000|2025-01-11 15:59:20|438.32|436.02|438.32|436.02|438.32|436.02|438.24|435.94|11
1736611170000|2025-01-11 15:59:30|438.31|436.01|438.29|435.99|438.32|436.02|438.28|435.98|7
1736611180000|2025-01-11 15:59:40|438.3|436|438.33|436.03|438.34|436.04|438.3|436|6
1736611190000|2025-01-11 15:59:50|438.34|436.04|438.37|436.07|438.39|436.09|438.34|436.04|15
1736611200000|2025-01-11 16:00:00|438.38|436.08|438.69|436.39|438.7|436.4|438.35|436.05|18
1736611210000|2025-01-11 16:00:10|438.68|436.38|438.55|436.25|438.68|436.38|438.36|436.06|33
1736611220000|2025-01-11 16:00:20|438.56|436.26|438.54|436.24|438.7|436.4|438.51|436.21|21
1736611230000|2025-01-11 16:00:30|438.56|436.26|438.68|436.38|438.68|436.38|438.54|436.24|25
1736611240000|2025-01-11 16:00:40|438.67|436.37|438.82|436.52|438.9|436.6|438.67|436.37|19
1736611250000|2025-01-11 16:00:50|438.83|436.53|438.83|436.53|438.87|436.57|438.8|436.5|18
1736611260000|2025-01-11 16:01:00|438.82|436.52|438.79|436.49|438.84|436.54|438.77|436.47|20
1736611270000|2025-01-11 16:01:10|438.8|436.5|438.58|436.28|438.8|436.5|438.57|436.27|21
1736611280000|2025-01-11 16:01:20|438.59|436.29|438.7|436.4|438.71|436.41|438.58|436.28|24
1736611290000|2025-01-11 16:01:30|438.69|436.39|438.66|436.36|438.77|436.47|438.66|436.36|16
1736611300000|2025-01-11 16:01:40|438.65|436.35|438.71|436.41|438.71|436.41|438.65|436.35|15
1736611310000|2025-01-11 16:01:50|438.75|436.45|438.7|436.4|438.77|436.47|438.69|436.39|8
1736611320000|2025-01-11 16:02:00|438.71|436.41|438.7|436.4|438.71|436.41|438.6|436.3|11
1736611330000|2025-01-11 16:02:10|438.71|436.41|438.68|436.38|438.73|436.43|438.68|436.38|10
1736611340000|2025-01-11 16:02:20|438.64|436.34|438.56|436.26|438.64|436.34|438.49|436.19|20
1736611350000|2025-01-11 16:02:30|438.57|436.27|438.6|436.3|438.61|436.31|438.57|436.27|14
1736611360000|2025-01-11 16:02:40|438.62|436.32|438.58|436.28|438.63|436.33|438.58|436.28|7
1736611370000|2025-01-11 16:02:50|438.57|436.27|438.51|436.21|438.57|436.27|438.5|436.2|11
1736611380000|2025-01-11 16:03:00|438.5|436.2|438.61|436.31|438.61|436.31|438.47|436.17|17
1736611390000|2025-01-11 16:03:10|438.62|436.32|438.63|436.33|438.64|436.34|438.61|436.31|11
1736611400000|2025-01-11 16:03:20|438.64|436.34|438.84|436.54|438.84|436.54|438.63|436.33|24
1736611410000|2025-01-11 16:03:30|438.85|436.55|438.84|436.54|438.86|436.56|438.82|436.52|14
1736611420000|2025-01-11 16:03:40|438.83|436.53|438.85|436.55|438.88|436.58|438.83|436.53|16
1736611430000|2025-01-11 16:03:50|438.84|436.54|438.76|436.46|438.84|436.54|438.76|436.46|10
1736611440000|2025-01-11 16:04:00|438.68|436.38|438.82|436.52|438.82|436.52|438.66|436.36|15
1736611450000|2025-01-11 16:04:10|438.81|436.51|438.8|436.5|438.86|436.56|438.8|436.5|18
1736611460000|2025-01-11 16:04:20|438.81|436.51|438.87|436.57|438.88|436.58|438.81|436.51|10
1736611470000|2025-01-11 16:04:30|438.88|436.58|438.89|436.59|438.89|436.59|438.87|436.57|8
1736611480000|2025-01-11 16:04:40|438.88|436.58|438.96|436.66|438.96|436.66|438.88|436.58|20
1736611490000|2025-01-11 16:04:50|438.97|436.67|438.92|436.62|438.97|436.67|438.89|436.59|8
1736611500000|2025-01-11 16:05:00|438.93|436.63|439.02|436.72|439.02|436.72|438.92|436.62|7
1736611510000|2025-01-11 16:05:10|439.01|436.71|438.76|436.46|439.08|436.78|438.73|436.43|19
1736611520000|2025-01-11 16:05:20|438.77|436.47|438.9|436.6|438.9|436.6|438.77|436.47|15
1736611530000|2025-01-11 16:05:30|438.89|436.59|438.83|436.53|438.89|436.59|438.83|436.53|4
1736611540000|2025-01-11 16:05:40|438.74|436.44|438.74|436.44|438.74|436.44|438.69|436.39|9
1736611550000|2025-01-11 16:05:50|438.75|436.45|438.74|436.44|438.75|436.45|438.74|436.44|4
1736611560000|2025-01-11 16:06:00|438.73|436.43|438.72|436.42|438.78|436.48|438.72|436.42|18
1736611570000|2025-01-11 16:06:10|438.73|436.43|438.75|436.45|438.8|436.5|438.72|436.42|14
1736611580000|2025-01-11 16:06:20|438.74|436.44|438.54|436.24|438.74|436.44|438.51|436.21|13
1736611590000|2025-01-11 16:06:30|438.58|436.28|438.65|436.35|438.66|436.36|438.58|436.28|13
1736611600000|2025-01-11 16:06:40|438.63|436.33|438.64|436.34|438.66|436.36|438.61|436.31|18
1736611610000|2025-01-11 16:06:50|438.62|436.32|438.64|436.34|438.66|436.36|438.62|436.32|9
1736611620000|2025-01-11 16:07:00|438.66|436.36|438.35|436.05|438.66|436.36|438.34|436.04|13
1736611630000|2025-01-11 16:07:10|438.36|436.06|438.33|436.03|438.44|436.14|438.33|436.03|17
1736611640000|2025-01-11 16:07:20|438.31|436.01|438.25|435.95|438.31|436.01|438.21|435.91|8
1736611650000|2025-01-11 16:07:30|438.24|435.94|437.98|435.68|438.25|435.95|437.97|435.67|26
1736611660000|2025-01-11 16:07:40|438.01|435.71|438.09|435.79|438.26|435.96|438.01|435.71|17
1736611670000|2025-01-11 16:07:50|438.1|435.8|438.23|435.93|438.23|435.93|438.1|435.8|18
1736611680000|2025-01-11 16:08:00|438.22|435.92|438.18|435.88|438.24|435.94|438.15|435.85|12
1736611690000|2025-01-11 16:08:10|438.15|435.85|438.1|435.8|438.16|435.86|438.1|435.8|6
1736611700000|2025-01-11 16:08:20|438.09|435.79|437.85|435.55|438.09|435.79|437.82|435.52|12
1736611710000|2025-01-11 16:08:30|437.86|435.56|437.82|435.52|437.9|435.6|437.82|435.52|22
1736611720000|2025-01-11 16:08:40|437.84|435.54|437.97|435.67|437.98|435.68|437.83|435.53|17
1736611730000|2025-01-11 16:08:50|437.98|435.68|438.07|435.77|438.08|435.78|437.98|435.68|10
1736611740000|2025-01-11 16:09:00|438.06|435.76|437.88|435.58|438.06|435.76|437.73|435.43|18
1736611750000|2025-01-11 16:09:10|437.87|435.57|437.95|435.65|437.97|435.67|437.75|435.45|22
1736611760000|2025-01-11 16:09:20|437.94|435.64|437.94|435.64|437.97|435.67|437.91|435.61|10
1736611770000|2025-01-11 16:09:30|437.95|435.65|438.23|435.93|438.23|435.93|437.95|435.65|18
1736611780000|2025-01-11 16:09:40|438.21|435.91|438.12|435.82|438.23|435.93|438.11|435.81|10
1736611790000|2025-01-11 16:09:50|438.15|435.85|438.13|435.83|438.15|435.85|438.13|435.83|10
1736611800000|2025-01-11 16:10:00|438.14|435.84|438.08|435.78|438.14|435.84|438|435.7|12
1736611810000|2025-01-11 16:10:10|438.07|435.77|437.95|435.65|438.1|435.8|437.95|435.65|7
1736611820000|2025-01-11 16:10:20|437.97|435.67|438.06|435.76|438.06|435.76|437.88|435.58|10
1736611830000|2025-01-11 16:10:30|438.03|435.73|437.99|435.69|438.03|435.73|437.97|435.67|9
1736611840000|2025-01-11 16:10:40|438|435.7|438.01|435.71|438.04|435.74|438|435.7|12
1736611850000|2025-01-11 16:10:50|438.02|435.72|437.99|435.69|438.02|435.72|437.99|435.69|5
1736611860000|2025-01-11 16:11:00|438.02|435.72|438.1|435.8|438.1|435.8|438.02|435.72|6
1736611870000|2025-01-11 16:11:10|438.12|435.82|438.11|435.81|438.12|435.82|438.01|435.71|18
1736611880000|2025-01-11 16:11:20|438.1|435.8|438.11|435.81|438.11|435.81|438.07|435.77|6
1736611900000|2025-01-11 16:11:40|438.15|435.85|438.3|436|438.32|436.02|438.15|435.85|15
1736611910000|2025-01-11 16:11:50|438.31|436.01|438.39|436.09|438.39|436.09|438.27|435.97|12
1736611920000|2025-01-11 16:12:00|438.4|436.1|438.51|436.21|438.65|436.35|438.4|436.1|18
1736611930000|2025-01-11 16:12:10|438.49|436.19|438.44|436.14|438.5|436.2|438.44|436.14|10
1736611940000|2025-01-11 16:12:20|438.45|436.15|438.5|436.2|438.5|436.2|438.45|436.15|9
1736611950000|2025-01-11 16:12:30|438.51|436.21|438.45|436.15|438.51|436.21|438.43|436.13|8
1736611970000|2025-01-11 16:12:50|438.46|436.16|438.46|436.16|438.48|436.18|438.46|436.16|4
1736611980000|2025-01-11 16:13:00|438.45|436.15|438.67|436.37|438.7|436.4|438.42|436.12|21
1736611990000|2025-01-11 16:13:10|438.68|436.38|438.77|436.47|438.77|436.47|438.67|436.37|11
1736612000000|2025-01-11 16:13:20|438.78|436.48|438.73|436.43|438.81|436.51|438.73|436.43|7
1736612010000|2025-01-11 16:13:30|438.74|436.44|438.7|436.4|438.79|436.49|438.7|436.4|8
1736612020000|2025-01-11 16:13:40|438.73|436.43|438.8|436.5|438.81|436.51|438.73|436.43|11
1736612030000|2025-01-11 16:13:50|438.82|436.52|438.85|436.55|438.85|436.55|438.8|436.5|7
1736612040000|2025-01-11 16:14:00|438.87|436.57|438.9|436.6|438.92|436.62|438.85|436.55|14
1736612050000|2025-01-11 16:14:10|438.89|436.59|438.82|436.52|438.91|436.61|438.82|436.52|8
1736612060000|2025-01-11 16:14:20|438.8|436.5|438.64|436.34|438.8|436.5|438.62|436.32|18
1736612070000|2025-01-11 16:14:30|438.62|436.32|438.6|436.3|438.63|436.33|438.6|436.3|13
1736612080000|2025-01-11 16:14:40|438.59|436.29|438.44|436.14|438.6|436.3|438.44|436.14|14
1736612090000|2025-01-11 16:14:50|438.43|436.13|438.38|436.08|438.43|436.13|438.31|436.01|16
1736612100000|2025-01-11 16:15:00|438.39|436.09|438.32|436.02|438.39|436.09|438.31|436.01|17
1736612110000|2025-01-11 16:15:10|438.31|436.01|438.48|436.18|438.5|436.2|438.31|436.01|22
1736612120000|2025-01-11 16:15:20|438.47|436.17|438.58|436.28|438.58|436.28|438.43|436.13|14
1736612130000|2025-01-11 16:15:30|438.57|436.27|438.73|436.43|438.73|436.43|438.57|436.27|15
1736612140000|2025-01-11 16:15:40|438.74|436.44|438.79|436.49|438.84|436.54|438.74|436.44|13
1736612150000|2025-01-11 16:15:50|438.78|436.48|438.66|436.36|438.78|436.48|438.65|436.35|16
1736612160000|2025-01-11 16:16:00|438.65|436.35|438.77|436.47|438.79|436.49|438.6|436.3|13
1736612170000|2025-01-11 16:16:10|438.78|436.48|438.77|436.47|438.81|436.51|438.77|436.47|7
1736612180000|2025-01-11 16:16:20|438.78|436.48|438.77|436.47|438.91|436.61|438.77|436.47|17
1736612190000|2025-01-11 16:16:30|438.68|436.38|438.69|436.39|438.73|436.43|438.67|436.37|5
1736612200000|2025-01-11 16:16:40|438.67|436.37|438.69|436.39|438.69|436.39|438.62|436.32|13
1736612210000|2025-01-11 16:16:50|438.68|436.38|438.66|436.36|438.68|436.38|438.66|436.36|4
1736612220000|2025-01-11 16:17:00|438.68|436.38|438.82|436.52|438.83|436.53|438.68|436.38|9
1736612230000|2025-01-11 16:17:10|438.83|436.53|438.86|436.56|438.86|436.56|438.81|436.51|10
1736612240000|2025-01-11 16:17:20|438.9|436.6|438.77|436.47|438.9|436.6|438.77|436.47|9
1736612250000|2025-01-11 16:17:30|438.78|436.48|438.68|436.38|438.8|436.5|438.67|436.37|9
1736612260000|2025-01-11 16:17:40|438.67|436.37|438.54|436.24|438.67|436.37|438.48|436.18|13
1736612270000|2025-01-11 16:17:50|438.55|436.25|438.53|436.23|438.55|436.25|438.53|436.23|2
1736612280000|2025-01-11 16:18:00|438.52|436.22|438.33|436.03|438.52|436.22|438.33|436.03|17
1736612290000|2025-01-11 16:18:10|438.34|436.04|438.25|435.95|438.39|436.09|438.25|435.95|16
1736612300000|2025-01-11 16:18:20|438.26|435.96|438.12|435.82|438.26|435.96|438.12|435.82|13
1736612310000|2025-01-11 16:18:30|438.11|435.81|438.13|435.83|438.13|435.83|438.05|435.75|18
1736612320000|2025-01-11 16:18:40|438.12|435.82|438.1|435.8|438.13|435.83|438.1|435.8|5
1736612330000|2025-01-11 16:18:50|438.11|435.81|438.11|435.81|438.12|435.82|438.1|435.8|5
1736612340000|2025-01-11 16:19:00|438.1|435.8|437.91|435.61|438.1|435.8|437.9|435.6|9
1736612350000|2025-01-11 16:19:10|437.92|435.62|437.91|435.61|437.94|435.64|437.9|435.6|13
1736612360000|2025-01-11 16:19:20|437.9|435.6|437.9|435.6|437.93|435.63|437.9|435.6|7
1736612370000|2025-01-11 16:19:30|437.89|435.59|437.87|435.57|437.95|435.65|437.86|435.56|15
1736612380000|2025-01-11 16:19:40|437.88|435.58|437.89|435.59|437.95|435.65|437.87|435.57|13
1736612390000|2025-01-11 16:19:50|437.9|435.6|437.79|435.49|437.9|435.6|437.79|435.49|12
1736612400000|2025-01-11 16:20:00|437.78|435.48|437.92|435.62|437.96|435.66|437.77|435.47|22
1736612410000|2025-01-11 16:20:10|437.9|435.6|437.7|435.4|437.9|435.6|437.7|435.4|16
1736612420000|2025-01-11 16:20:20|437.71|435.41|437.7|435.4|437.71|435.41|437.7|435.4|2
1736612440000|2025-01-11 16:20:40|437.75|435.45|437.7|435.4|437.75|435.45|437.7|435.4|3
1736612460000|2025-01-11 16:21:00|437.72|435.42|437.7|435.4|437.72|435.42|437.7|435.4|3
1736612470000|2025-01-11 16:21:10|437.71|435.41|437.79|435.49|437.79|435.49|437.71|435.41|14
1736612480000|2025-01-11 16:21:20|437.77|435.47|437.75|435.45|437.79|435.49|437.73|435.43|8
1736612490000|2025-01-11 16:21:30|437.74|435.44|437.72|435.42|437.82|435.52|437.72|435.42|10
1736612500000|2025-01-11 16:21:40|437.71|435.41|437.7|435.4|437.74|435.44|437.7|435.4|13
1736612510000|2025-01-11 16:21:50|437.71|435.41|437.71|435.41|437.74|435.44|437.71|435.41|3
1736612520000|2025-01-11 16:22:00|437.72|435.42|437.75|435.45|437.75|435.45|437.72|435.42|5
1736612530000|2025-01-11 16:22:10|437.74|435.44|437.71|435.41|437.81|435.51|437.71|435.41|14
1736612540000|2025-01-11 16:22:20|437.76|435.46|437.71|435.41|437.76|435.46|437.7|435.4|10
1736612550000|2025-01-11 16:22:30|437.7|435.4|437.7|435.4|437.71|435.41|437.7|435.4|3
1736612560000|2025-01-11 16:22:40|437.65|435.35|437.62|435.32|437.65|435.35|437.61|435.31|4
1736612570000|2025-01-11 16:22:50|437.63|435.33|437.62|435.32|437.63|435.33|437.62|435.32|2
1736612580000|2025-01-11 16:23:00|437.63|435.33|437.67|435.37|437.7|435.4|437.62|435.32|12
1736612590000|2025-01-11 16:23:10|437.66|435.36|437.64|435.34|437.7|435.4|437.64|435.34|8
1736612600000|2025-01-11 16:23:20|437.65|435.35|437.64|435.34|437.66|435.36|437.62|435.32|11
1736612610000|2025-01-11 16:23:30|437.62|435.32|437.6|435.3|437.62|435.32|437.6|435.3|3
1736612900000|2025-01-11 16:28:20|437.71|435.41|437.78|435.48|437.78|435.48|437.71|435.41|13
1736612910000|2025-01-11 16:28:30|437.82|435.52|437.89|435.59|437.9|435.6|437.82|435.52|13
1736612920000|2025-01-11 16:28:40|437.88|435.58|437.88|435.58|437.9|435.6|437.87|435.57|7
1736612930000|2025-01-11 16:28:50|437.89|435.59|437.9|435.6|438.03|435.73|437.89|435.59|11
1736612940000|2025-01-11 16:29:00|437.91|435.61|437.91|435.61|437.92|435.62|437.9|435.6|19
1736612950000|2025-01-11 16:29:10|437.92|435.62|438.02|435.72|438.02|435.72|437.92|435.62|6
1736612960000|2025-01-11 16:29:20|438.03|435.73|438.01|435.71|438.04|435.74|438.01|435.71|12
1736612970000|2025-01-11 16:29:30|437.97|435.67|438.01|435.71|438.02|435.72|437.95|435.65|11
1736612980000|2025-01-11 16:29:40|438|435.7|438.12|435.82|438.13|435.83|438|435.7|15
1736612990000|2025-01-11 16:29:50|438.14|435.84|438.01|435.71|438.15|435.85|438.01|435.71|12
1736613000000|2025-01-11 16:30:00|437.98|435.68|437.89|435.59|437.98|435.68|437.89|435.59|12
1736613010000|2025-01-11 16:30:10|437.91|435.61|437.99|435.69|437.99|435.69|437.89|435.59|13
1736613020000|2025-01-11 16:30:20|438|435.7|438|435.7|438.02|435.72|437.97|435.67|15
1736613030000|2025-01-11 16:30:30|438.01|435.71|438.07|435.77|438.09|435.79|438.01|435.71|8
1736613040000|2025-01-11 16:30:40|438.06|435.76|438.2|435.9|438.2|435.9|438.06|435.76|9
1736613050000|2025-01-11 16:30:50|438.26|435.96|438.32|436.02|438.32|436.02|438.22|435.92|14
1736613060000|2025-01-11 16:31:00|438.3|436|438.33|436.03|438.33|436.03|438.23|435.93|17
1736613070000|2025-01-11 16:31:10|438.31|436.01|438.25|435.95|438.31|436.01|438.23|435.93|18
1736613080000|2025-01-11 16:31:20|438.26|435.96|438.39|436.09|438.39|436.09|438.25|435.95|13
1736613090000|2025-01-11 16:31:30|438.38|436.08|438.34|436.04|438.38|436.08|438.32|436.02|9
1736613100000|2025-01-11 16:31:40|438.35|436.05|438.23|435.93|438.35|436.05|438.23|435.93|23
1736613110000|2025-01-11 16:31:50|438.21|435.91|438.15|435.85|438.21|435.91|438.15|435.85|4
1736613120000|2025-01-11 16:32:00|438.1|435.8|438.18|435.88|438.19|435.89|438.1|435.8|13
1736613130000|2025-01-11 16:32:10|438.17|435.87|438.09|435.79|438.18|435.88|438.09|435.79|20
1736613140000|2025-01-11 16:32:20|438.1|435.8|438.06|435.76|438.11|435.81|438.01|435.71|14
1736613150000|2025-01-11 16:32:30|438.07|435.77|437.99|435.69|438.07|435.77|437.94|435.64|15
1736613160000|2025-01-11 16:32:40|437.98|435.68|437.99|435.69|437.99|435.69|437.97|435.67|4
1736613170000|2025-01-11 16:32:50|438|435.7|437.99|435.69|438|435.7|437.97|435.67|7
1736613180000|2025-01-11 16:33:00|437.98|435.68|437.92|435.62|438.01|435.71|437.92|435.62|19
1736613190000|2025-01-11 16:33:10|437.93|435.63|437.99|435.69|437.99|435.69|437.9|435.6|16
1736613200000|2025-01-11 16:33:20|437.98|435.68|437.99|435.69|437.99|435.69|437.91|435.61|15
1736613210000|2025-01-11 16:33:30|437.98|435.68|437.99|435.69|437.99|435.69|437.98|435.68|2
1736613220000|2025-01-11 16:33:40|438|435.7|438.26|435.96|438.26|435.96|438|435.7|17
1736613230000|2025-01-11 16:33:50|438.28|435.98|438.37|436.07|438.39|436.09|438.27|435.97|24
1736613240000|2025-01-11 16:34:00|438.35|436.05|438.36|436.06|438.37|436.07|438.31|436.01|8
1736613250000|2025-01-11 16:34:10|438.37|436.07|438.41|436.11|438.44|436.14|438.33|436.03|19
1736613260000|2025-01-11 16:34:20|438.42|436.12|438.43|436.13|438.46|436.16|438.4|436.1|13
1736613270000|2025-01-11 16:34:30|438.42|436.12|438.42|436.12|438.43|436.13|438.4|436.1|17
1736613280000|2025-01-11 16:34:40|438.41|436.11|438.39|436.09|438.42|436.12|438.39|436.09|5
1736613290000|2025-01-11 16:34:50|438.38|436.08|438.39|436.09|438.4|436.1|438.33|436.03|10
1736613300000|2025-01-11 16:35:00|438.4|436.1|438.58|436.28|438.58|436.28|438.4|436.1|13
1736613310000|2025-01-11 16:35:10|438.59|436.29|438.42|436.12|438.6|436.3|438.42|436.12|7
1736613320000|2025-01-11 16:35:20|438.41|436.11|438.24|435.94|438.44|436.14|438.24|435.94|23
1736613330000|2025-01-11 16:35:30|438.25|435.95|438.36|436.06|438.37|436.07|438.25|435.95|10
1736613340000|2025-01-11 16:35:40|438.37|436.07|438.34|436.04|438.37|436.07|438.33|436.03|4
1736613350000|2025-01-11 16:35:50|438.33|436.03|438.34|436.04|438.34|436.04|438.33|436.03|2
1736613360000|2025-01-11 16:36:00|438.35|436.05|438.36|436.06|438.39|436.09|438.35|436.05|7
1736613370000|2025-01-11 16:36:10|438.39|436.09|438.34|436.04|438.39|436.09|438.24|435.94|17
1736613380000|2025-01-11 16:36:20|438.38|436.08|438.34|436.04|438.42|436.12|438.34|436.04|12
1736613390000|2025-01-11 16:36:30|438.35|436.05|438.35|436.05|438.38|436.08|438.34|436.04|6
1736613400000|2025-01-11 16:36:40|438.36|436.06|438.39|436.09|438.39|436.09|438.33|436.03|12
1736613410000|2025-01-11 16:36:50|438.34|436.04|438.28|435.98|438.39|436.09|438.28|435.98|9
1736613420000|2025-01-11 16:37:00|438.29|435.99|438.43|436.13|438.43|436.13|438.29|435.99|15
1736613430000|2025-01-11 16:37:10|438.42|436.12|438.44|436.14|438.45|436.15|438.42|436.12|6
1736613440000|2025-01-11 16:37:20|438.42|436.12|438.4|436.1|438.42|436.12|438.36|436.06|10
1736613450000|2025-01-11 16:37:30|438.39|436.09|438.62|436.32|438.62|436.32|438.39|436.09|16
1736613460000|2025-01-11 16:37:40|438.61|436.31|438.92|436.62|438.94|436.64|438.57|436.27|17
1736613470000|2025-01-11 16:37:50|438.93|436.63|438.92|436.62|438.94|436.64|438.91|436.61|6
1736613480000|2025-01-11 16:38:00|438.91|436.61|438.88|436.58|438.91|436.61|438.87|436.57|16
1736613490000|2025-01-11 16:38:10|438.9|436.6|439.06|436.76|439.17|436.87|438.9|436.6|16
1736613500000|2025-01-11 16:38:20|439.07|436.77|438.95|436.65|439.09|436.79|438.95|436.65|16
1736613510000|2025-01-11 16:38:30|438.99|436.69|438.83|436.53|438.99|436.69|438.79|436.49|18
1736613520000|2025-01-11 16:38:40|438.86|436.56|438.84|436.54|438.88|436.58|438.79|436.49|12
1736613530000|2025-01-11 16:38:50|438.83|436.53|438.79|436.49|438.85|436.55|438.73|436.43|15
1736613540000|2025-01-11 16:39:00|438.77|436.47|438.83|436.53|438.85|436.55|438.75|436.45|25
1736613550000|2025-01-11 16:39:10|438.84|436.54|438.73|436.43|438.84|436.54|438.73|436.43|8
1736613560000|2025-01-11 16:39:20|438.72|436.42|438.75|436.45|438.75|436.45|438.72|436.42|4
1736613570000|2025-01-11 16:39:30|438.76|436.46|438.76|436.46|438.87|436.57|438.75|436.45|18
1736613580000|2025-01-11 16:39:40|438.77|436.47|438.79|436.49|438.82|436.52|438.76|436.46|10
1736613590000|2025-01-11 16:39:50|438.78|436.48|438.82|436.52|438.84|436.54|438.78|436.48|9
1736613600000|2025-01-11 16:40:00|438.81|436.51|438.94|436.64|438.94|436.64|438.79|436.49|12
1736613610000|2025-01-11 16:40:10|438.92|436.62|438.91|436.61|438.92|436.62|438.89|436.59|7
1736613620000|2025-01-11 16:40:20|438.89|436.59|438.8|436.5|438.92|436.62|438.8|436.5|13
1736613630000|2025-01-11 16:40:30|438.79|436.49|438.71|436.41|438.82|436.52|438.64|436.34|19
1736613640000|2025-01-11 16:40:40|438.65|436.35|438.7|436.4|438.7|436.4|438.62|436.32|10
1736613650000|2025-01-11 16:40:50|438.75|436.45|438.79|436.49|438.81|436.51|438.75|436.45|14
1736613660000|2025-01-11 16:41:00|438.78|436.48|438.93|436.63|438.93|436.63|438.78|436.48|12
1736613670000|2025-01-11 16:41:10|438.94|436.64|439.02|436.72|439.04|436.74|438.93|436.63|11
1736613680000|2025-01-11 16:41:20|439.01|436.71|438.84|436.54|439.01|436.71|438.84|436.54|12
1736613690000|2025-01-11 16:41:30|438.85|436.55|439.01|436.71|439.01|436.71|438.85|436.55|16
1736613700000|2025-01-11 16:41:40|438.96|436.66|438.95|436.65|438.96|436.66|438.95|436.65|4
1736613710000|2025-01-11 16:41:50|438.96|436.66|439.01|436.71|439.01|436.71|438.92|436.62|6
1736613720000|2025-01-11 16:42:00|439.07|436.77|439.18|436.88|439.18|436.88|439.04|436.74|13
1736613730000|2025-01-11 16:42:10|439.19|436.89|439.29|436.99|439.29|436.99|439.19|436.89|14
1736613740000|2025-01-11 16:42:20|439.3|437|439.38|437.08|439.42|437.12|439.3|437|13
1736613750000|2025-01-11 16:42:30|439.39|437.09|439.38|437.08|439.43|437.13|439.38|437.08|9
1736613760000|2025-01-11 16:42:40|439.4|437.1|439.46|437.16|439.52|437.22|439.39|437.09|12
1736613770000|2025-01-11 16:42:50|439.45|437.15|439.31|437.01|439.46|437.16|439.28|436.98|17
1736613780000|2025-01-11 16:43:00|439.32|437.02|439.35|437.05|439.37|437.07|439.29|436.99|18
1736613790000|2025-01-11 16:43:10|439.34|437.04|439.35|437.05|439.37|437.07|439.34|437.04|8
1736613800000|2025-01-11 16:43:20|439.32|437.02|439.31|437.01|439.34|437.04|439.24|436.94|15
1736613810000|2025-01-11 16:43:30|439.28|436.98|439.33|437.03|439.39|437.09|439.23|436.93|12
1736613820000|2025-01-11 16:43:40|439.34|437.04|439.15|436.85|439.38|437.08|439.15|436.85|15
1736613830000|2025-01-11 16:43:50|439.17|436.87|439.11|436.81|439.2|436.9|439.1|436.8|21
1736613840000|2025-01-11 16:44:00|439.1|436.8|439.12|436.82|439.12|436.82|439.09|436.79|6
1736613850000|2025-01-11 16:44:10|439.13|436.83|439.17|436.87|439.18|436.88|439.12|436.82|12
1736613860000|2025-01-11 16:44:20|439.16|436.86|439.19|436.89|439.19|436.89|439.16|436.86|18
1736613870000|2025-01-11 16:44:30|439.17|436.87|439.18|436.88|439.19|436.89|439.17|436.87|5
1736613880000|2025-01-11 16:44:40|439.17|436.87|439.12|436.82|439.18|436.88|439.11|436.81|15
1736613890000|2025-01-11 16:44:50|439.13|436.83|439.08|436.78|439.14|436.84|439.08|436.78|14
1736613900000|2025-01-11 16:45:00|439.02|436.72|438.91|436.61|439.04|436.74|438.91|436.61|20
1736613910000|2025-01-11 16:45:10|438.9|436.6|438.62|436.32|438.9|436.6|438.62|436.32|19
1736613920000|2025-01-11 16:45:20|438.63|436.33|438.63|436.33|438.73|436.43|438.57|436.27|19
1736613930000|2025-01-11 16:45:30|438.64|436.34|438.51|436.21|438.64|436.34|438.44|436.14|17
1736613940000|2025-01-11 16:45:40|438.52|436.22|438.83|436.53|438.88|436.58|438.52|436.22|24
1736613950000|2025-01-11 16:45:50|438.78|436.48|438.78|436.48|438.82|436.52|438.73|436.43|21
1736613960000|2025-01-11 16:46:00|438.77|436.47|438.72|436.42|438.81|436.51|438.71|436.41|19
1736613970000|2025-01-11 16:46:10|438.73|436.43|438.78|436.48|438.79|436.49|438.72|436.42|17
1736613980000|2025-01-11 16:46:20|438.76|436.46|438.91|436.61|438.99|436.69|438.76|436.46|24
1736613990000|2025-01-11 16:46:30|438.89|436.59|438.91|436.61|438.92|436.62|438.77|436.47|17
1736614000000|2025-01-11 16:46:40|438.77|436.47|438.63|436.33|438.78|436.48|438.6|436.3|21
1736614010000|2025-01-11 16:46:50|438.62|436.32|438.67|436.37|438.7|436.4|438.62|436.32|16
1736614020000|2025-01-11 16:47:00|438.65|436.35|438.79|436.49|438.92|436.62|438.65|436.35|28
1736614030000|2025-01-11 16:47:10|438.8|436.5|438.87|436.57|438.95|436.65|438.8|436.5|23
1736614040000|2025-01-11 16:47:20|438.85|436.55|438.79|436.49|438.91|436.61|438.76|436.46|27
1736614050000|2025-01-11 16:47:30|438.77|436.47|438.74|436.44|438.78|436.48|438.67|436.37|11
1736614060000|2025-01-11 16:47:40|438.76|436.46|438.68|436.38|438.77|436.47|438.68|436.38|19
1736614070000|2025-01-11 16:47:50|438.69|436.39|438.69|436.39|438.79|436.49|438.64|436.34|19
1736614080000|2025-01-11 16:48:00|438.66|436.36|438.73|436.43|438.78|436.48|438.63|436.33|21
1736614090000|2025-01-11 16:48:10|438.72|436.42|438.73|436.43|438.76|436.46|438.71|436.41|10
1736614100000|2025-01-11 16:48:20|438.72|436.42|438.59|436.29|438.72|436.42|438.5|436.2|18
1736614110000|2025-01-11 16:48:30|438.6|436.3|438.6|436.3|438.64|436.34|438.6|436.3|12
1736614120000|2025-01-11 16:48:40|438.58|436.28|438.58|436.28|438.6|436.3|438.58|436.28|5
1736614130000|2025-01-11 16:48:50|438.6|436.3|438.59|436.29|438.64|436.34|438.54|436.24|19
1736614140000|2025-01-11 16:49:00|438.6|436.3|438.54|436.24|438.71|436.41|438.54|436.24|18
1736614150000|2025-01-11 16:49:10|438.52|436.22|438.67|436.37|438.67|436.37|438.52|436.22|12
1736614160000|2025-01-11 16:49:20|438.62|436.32|438.67|436.37|438.67|436.37|438.61|436.31|5
1736614180000|2025-01-11 16:49:40|438.88|436.58|438.89|436.59|438.92|436.62|438.85|436.55|9
1736614190000|2025-01-11 16:49:50|438.85|436.55|438.71|436.41|438.85|436.55|438.7|436.4|15
1736614200000|2025-01-11 16:50:00|438.73|436.43|438.67|436.37|438.73|436.43|438.67|436.37|12
1736614210000|2025-01-11 16:50:10|438.68|436.38|438.74|436.44|438.74|436.44|438.67|436.37|7
1736614220000|2025-01-11 16:50:20|438.71|436.41|438.8|436.5|438.8|436.5|438.69|436.39|7
1736614280000|2025-01-11 16:51:20|438.75|436.45|438.72|436.42|438.75|436.45|438.72|436.42|5
1736614290000|2025-01-11 16:51:30|438.66|436.36|438.52|436.22|438.69|436.39|438.52|436.22|11
1736614300000|2025-01-11 16:51:40|438.51|436.21|438.36|436.06|438.51|436.21|438.31|436.01|20
1736614310000|2025-01-11 16:51:50|438.32|436.02|438.3|436|438.48|436.18|438.28|435.98|20
1736614320000|2025-01-11 16:52:00|438.35|436.05|438.38|436.08|438.4|436.1|438.3|436|17
1736614330000|2025-01-11 16:52:10|438.33|436.03|438.54|436.24|438.54|436.24|438.28|435.98|13
1736614340000|2025-01-11 16:52:20|438.56|436.26|438.38|436.08|438.6|436.3|438.31|436.01|24
1736614350000|2025-01-11 16:52:30|438.39|436.09|438.33|436.03|438.42|436.12|438.3|436|17
1736614360000|2025-01-11 16:52:40|438.29|435.99|438.26|435.96|438.36|436.06|438.26|435.96|16
1736614370000|2025-01-11 16:52:50|438.23|435.93|438.18|435.88|438.23|435.93|438.18|435.88|7
1736614380000|2025-01-11 16:53:00|438.2|435.9|438.43|436.13|438.45|436.15|438.2|435.9|25
1736614390000|2025-01-11 16:53:10|438.35|436.05|438.41|436.11|438.45|436.15|438.35|436.05|18
1736614400000|2025-01-11 16:53:20|438.4|436.1|438.21|435.91|438.42|436.12|438.19|435.89|19
1736614410000|2025-01-11 16:53:30|438.22|435.92|438.22|435.92|438.35|436.05|438.21|435.91|20
1736614420000|2025-01-11 16:53:40|438.21|435.91|438.09|435.79|438.22|435.92|438.05|435.75|16
1736614430000|2025-01-11 16:53:50|438.08|435.78|438.07|435.77|438.11|435.81|438.06|435.76|14
1736614440000|2025-01-11 16:54:00|438.04|435.74|438.17|435.87|438.17|435.87|438.01|435.71|24
1736614450000|2025-01-11 16:54:10|438.16|435.86|438.15|435.85|438.24|435.94|438.14|435.84|11
1736614460000|2025-01-11 16:54:20|438.16|435.86|438.23|435.93|438.23|435.93|438.15|435.85|8
1736614470000|2025-01-11 16:54:30|438.22|435.92|438.3|436|438.3|436|438.21|435.91|14
1736614480000|2025-01-11 16:54:40|438.33|436.03|438.38|436.08|438.38|436.08|438.33|436.03|11
1736614490000|2025-01-11 16:54:50|438.48|436.18|438.62|436.32|438.7|436.4|438.48|436.18|13
1736614500000|2025-01-11 16:55:00|438.64|436.34|438.63|436.33|438.65|436.35|438.62|436.32|6
1736614510000|2025-01-11 16:55:10|438.64|436.34|438.8|436.5|438.8|436.5|438.63|436.33|13
1736614520000|2025-01-11 16:55:20|438.84|436.54|438.85|436.55|438.85|436.55|438.83|436.53|3
1736614530000|2025-01-11 16:55:30|438.8|436.5|438.75|436.45|438.83|436.53|438.69|436.39|15
1736614540000|2025-01-11 16:55:40|438.79|436.49|438.7|436.4|438.8|436.5|438.7|436.4|11
1736614550000|2025-01-11 16:55:50|438.63|436.33|438.64|436.34|438.64|436.34|438.62|436.32|8
1736614560000|2025-01-11 16:56:00|438.65|436.35|438.77|436.47|438.78|436.48|438.65|436.35|21
1736614570000|2025-01-11 16:56:10|438.78|436.48|438.9|436.6|438.91|436.61|438.76|436.46|16
1736614580000|2025-01-11 16:56:20|438.88|436.58|438.77|436.47|438.92|436.62|438.77|436.47|10
1736614590000|2025-01-11 16:56:30|438.79|436.49|438.83|436.53|438.83|436.53|438.78|436.48|10
1736614600000|2025-01-11 16:56:40|438.82|436.52|438.93|436.63|438.94|436.64|438.82|436.52|16
1736614610000|2025-01-11 16:56:50|438.94|436.64|438.93|436.63|438.95|436.65|438.89|436.59|13
1736614620000|2025-01-11 16:57:00|438.92|436.62|438.91|436.61|438.92|436.62|438.88|436.58|13
1736614630000|2025-01-11 16:57:10|438.92|436.62|438.9|436.6|438.92|436.62|438.89|436.59|10
1736614640000|2025-01-11 16:57:20|438.88|436.58|438.76|436.46|438.88|436.58|438.76|436.46|5
1736614650000|2025-01-11 16:57:30|438.77|436.47|438.85|436.55|438.86|436.56|438.77|436.47|9
1736614660000|2025-01-11 16:57:40|438.83|436.53|438.98|436.68|438.99|436.69|438.83|436.53|17
1736614670000|2025-01-11 16:57:50|438.99|436.69|439.07|436.77|439.07|436.77|438.99|436.69|12
1736614680000|2025-01-11 16:58:00|439.06|436.76|439.08|436.78|439.08|436.78|438.98|436.68|13
1736614690000|2025-01-11 16:58:10|439.09|436.79|439.12|436.82|439.12|436.82|439.07|436.77|7
1736614700000|2025-01-11 16:58:20|439.13|436.83|439.05|436.75|439.19|436.89|439.04|436.74|14
1736614710000|2025-01-11 16:58:30|439.04|436.74|439.07|436.77|439.07|436.77|438.98|436.68|10
1736614720000|2025-01-11 16:58:40|439.04|436.74|439.07|436.77|439.07|436.77|439.04|436.74|2
1736614730000|2025-01-11 16:58:50|439.13|436.83|439.09|436.79|439.13|436.83|439.03|436.73|11
1736614740000|2025-01-11 16:59:00|439.08|436.78|439.06|436.76|439.08|436.78|439.03|436.73|12
1736614750000|2025-01-11 16:59:10|439.05|436.75|438.98|436.68|439.06|436.76|438.98|436.68|7
1736614760000|2025-01-11 16:59:20|438.93|436.63|438.95|436.65|438.98|436.68|438.93|436.63|9
1736614770000|2025-01-11 16:59:30|438.94|436.64|438.97|436.67|438.98|436.68|438.93|436.63|15
1736614780000|2025-01-11 16:59:40|438.98|436.68|438.96|436.66|438.99|436.69|438.94|436.64|13
1736614790000|2025-01-11 16:59:50|438.97|436.67|438.93|436.63|438.98|436.68|438.93|436.63|19
1736614800000|2025-01-11 17:00:00|438.95|436.65|439.12|436.82|439.12|436.82|438.95|436.65|22
1736614810000|2025-01-11 17:00:10|439.1|436.8|439.16|436.86|439.2|436.9|439.05|436.75|25
1736614820000|2025-01-11 17:00:20|439.14|436.84|439.17|436.87|439.18|436.88|439.11|436.81|7
1736614830000|2025-01-11 17:00:30|439.18|436.88|438.85|436.55|439.18|436.88|438.85|436.55|17
1736614840000|2025-01-11 17:00:40|438.84|436.54|438.84|436.54|438.84|436.54|438.78|436.48|8
1736614850000|2025-01-11 17:00:50|438.86|436.56|438.86|436.56|438.91|436.61|438.84|436.54|13
1736614860000|2025-01-11 17:01:00|438.88|436.58|439.05|436.75|439.05|436.75|438.88|436.58|22
1736614870000|2025-01-11 17:01:10|438.98|436.68|438.92|436.62|438.98|436.68|438.86|436.56|25
1736614880000|2025-01-11 17:01:20|438.94|436.64|438.94|436.64|438.99|436.69|438.89|436.59|16
1736614890000|2025-01-11 17:01:30|438.92|436.62|438.76|436.46|438.96|436.66|438.76|436.46|8
1736614900000|2025-01-11 17:01:40|438.77|436.47|438.8|436.5|438.81|436.51|438.77|436.47|4
1736614910000|2025-01-11 17:01:50|438.82|436.52|438.85|436.55|438.85|436.55|438.78|436.48|9
1736614920000|2025-01-11 17:02:00|438.86|436.56|438.82|436.52|438.97|436.67|438.8|436.5|21
1736614930000|2025-01-11 17:02:10|438.84|436.54|438.84|436.54|438.94|436.64|438.81|436.51|18
1736614940000|2025-01-11 17:02:20|438.83|436.53|438.83|436.53|438.86|436.56|438.81|436.51|15
1736614950000|2025-01-11 17:02:30|438.84|436.54|438.83|436.53|438.86|436.56|438.83|436.53|13
1736614970000|2025-01-11 17:02:50|438.75|436.45|438.52|436.22|438.75|436.45|438.44|436.14|7
1736614980000|2025-01-11 17:03:00|438.53|436.23|438.51|436.21|438.54|436.24|438.39|436.09|25
1736614990000|2025-01-11 17:03:10|438.52|436.22|438.37|436.07|438.52|436.22|438.32|436.02|16
1736615000000|2025-01-11 17:03:20|438.36|436.06|438.78|436.48|438.79|436.49|438.35|436.05|20
1736615010000|2025-01-11 17:03:30|438.79|436.49|438.77|436.47|438.79|436.49|438.72|436.42|16
1736615020000|2025-01-11 17:03:40|438.76|436.46|438.77|436.47|438.77|436.47|438.73|436.43|7
1736615030000|2025-01-11 17:03:50|438.79|436.49|438.77|436.47|438.79|436.49|438.77|436.47|6
1736615040000|2025-01-11 17:04:00|438.78|436.48|438.93|436.63|438.95|436.65|438.77|436.47|18
1736615050000|2025-01-11 17:04:10|438.94|436.64|438.92|436.62|438.95|436.65|438.87|436.57|12
1736615060000|2025-01-11 17:04:20|438.9|436.6|438.89|436.59|438.95|436.65|438.89|436.59|10
1736615070000|2025-01-11 17:04:30|438.86|436.56|438.89|436.59|438.89|436.59|438.86|436.56|3
1736615080000|2025-01-11 17:04:40|438.88|436.58|438.74|436.44|438.88|436.58|438.71|436.41|12
1736615090000|2025-01-11 17:04:50|438.75|436.45|438.61|436.31|438.75|436.45|438.58|436.28|9
1736615100000|2025-01-11 17:05:00|438.6|436.3|438.48|436.18|438.6|436.3|438.48|436.18|7
1736615110000|2025-01-11 17:05:10|438.43|436.13|438.27|435.97|438.43|436.13|438.22|435.92|18
1736615120000|2025-01-11 17:05:20|438.29|435.99|438.04|435.74|438.29|435.99|438.01|435.71|17
1736615130000|2025-01-11 17:05:30|438.05|435.75|438.08|435.78|438.09|435.79|438|435.7|14
1736615140000|2025-01-11 17:05:40|438.09|435.79|437.91|435.61|438.13|435.83|437.9|435.6|19
1736615150000|2025-01-11 17:05:50|437.93|435.63|437.84|435.54|437.94|435.64|437.75|435.45|19
1736615160000|2025-01-11 17:06:00|437.83|435.53|437.76|435.46|437.84|435.54|437.73|435.43|23
1736615170000|2025-01-11 17:06:10|437.75|435.45|437.69|435.39|437.75|435.45|437.6|435.3|20
1736615180000|2025-01-11 17:06:20|437.73|435.43|437.85|435.55|437.94|435.64|437.66|435.36|27
1736615190000|2025-01-11 17:06:30|437.84|435.54|438.05|435.75|438.08|435.78|437.84|435.54|21
1736615200000|2025-01-11 17:06:40|438.04|435.74|438.18|435.88|438.24|435.94|438.01|435.71|21
1736615210000|2025-01-11 17:06:50|438.17|435.87|438.11|435.81|438.17|435.87|438.1|435.8|18
1736615220000|2025-01-11 17:07:00|438.13|435.83|438.17|435.87|438.23|435.93|438.11|435.81|15
1736615230000|2025-01-11 17:07:10|438.19|435.89|438.26|435.96|438.31|436.01|438.13|435.83|20
1736615240000|2025-01-11 17:07:20|438.25|435.95|438.15|435.85|438.26|435.96|438.12|435.82|11
1736615250000|2025-01-11 17:07:30|438.16|435.86|438.12|435.82|438.17|435.87|438.06|435.76|9
1736615260000|2025-01-11 17:07:40|438.13|435.83|438.15|435.85|438.15|435.85|438.13|435.83|2
1736615270000|2025-01-11 17:07:50|438.16|435.86|438.23|435.93|438.23|435.93|438.16|435.86|4
1736615280000|2025-01-11 17:08:00|438.21|435.91|438.07|435.77|438.21|435.91|438.06|435.76|14
1736615290000|2025-01-11 17:08:10|438.08|435.78|438.1|435.8|438.12|435.82|438.08|435.78|9
1736615300000|2025-01-11 17:08:20|438.11|435.81|438.16|435.86|438.16|435.86|438.1|435.8|15
1736615310000|2025-01-11 17:08:30|438.17|435.87|438.24|435.94|438.28|435.98|438.17|435.87|5
1736615330000|2025-01-11 17:08:50|438.25|435.95|438.26|435.96|438.27|435.97|438.25|435.95|6
1736615340000|2025-01-11 17:09:00|438.25|435.95|438.36|436.06|438.39|436.09|438.25|435.95|17
1736615350000|2025-01-11 17:09:10|438.38|436.08|438.25|435.95|438.38|436.08|438.2|435.9|13
1736615360000|2025-01-11 17:09:20|438.23|435.93|438.2|435.9|438.23|435.93|438.2|435.9|5
1736615370000|2025-01-11 17:09:30|438.22|435.92|438.2|435.9|438.22|435.92|438.2|435.9|6
1736615390000|2025-01-11 17:09:50|438.22|435.92|438.27|435.97|438.27|435.97|438.22|435.92|4
1736615400000|2025-01-11 17:10:00|438.26|435.96|438.23|435.93|438.36|436.06|438.2|435.9|18
1736615410000|2025-01-11 17:10:10|438.25|435.95|438.23|435.93|438.35|436.05|438.23|435.93|15
1736615420000|2025-01-11 17:10:20|438.24|435.94|438.17|435.87|438.24|435.94|438.11|435.81|13
1736615430000|2025-01-11 17:10:30|438.19|435.89|438.1|435.8|438.19|435.89|438.1|435.8|10
1736615440000|2025-01-11 17:10:40|438.11|435.81|438.01|435.71|438.11|435.81|437.92|435.62|16
1736615450000|2025-01-11 17:10:50|438.07|435.77|438.2|435.9|438.25|435.95|438.07|435.77|10
1736615460000|2025-01-11 17:11:00|438.19|435.89|438.12|435.82|438.3|436|438.12|435.82|20
1736615470000|2025-01-11 17:11:10|438.04|435.74|438.04|435.74|438.07|435.77|438.02|435.72|17
1736615480000|2025-01-11 17:11:20|438.03|435.73|437.87|435.57|438.05|435.75|437.86|435.56|17
1736615490000|2025-01-11 17:11:30|437.88|435.58|437.87|435.57|437.89|435.59|437.86|435.56|13
1736615500000|2025-01-11 17:11:40|437.86|435.56|437.75|435.45|437.86|435.56|437.75|435.45|14
1736615510000|2025-01-11 17:11:50|437.76|435.46|437.75|435.45|437.8|435.5|437.74|435.44|13
1736615520000|2025-01-11 17:12:00|437.7|435.4|437.63|435.33|437.7|435.4|437.62|435.32|9
1736615530000|2025-01-11 17:12:10|437.62|435.32|437.6|435.3|437.62|435.32|437.6|435.3|3
1736615550000|2025-01-11 17:12:30|437.45|435.15|437.27|434.97|437.45|435.15|437.27|434.97|2
1736615690000|2025-01-11 17:14:50|437.29|434.99|437.36|435.06|437.36|435.06|437.27|434.97|8
1736615700000|2025-01-11 17:15:00|437.37|435.07|437.27|434.97|437.37|435.07|437.27|434.97|13
1736615730000|2025-01-11 17:15:30|437.04|434.74|436.74|434.44|437.04|434.74|436.74|434.44|16
1736615740000|2025-01-11 17:15:40|436.76|434.46|436.96|434.66|436.96|434.66|436.75|434.45|21
1736615750000|2025-01-11 17:15:50|436.97|434.67|437.03|434.73|437.05|434.75|436.93|434.63|21
1736615760000|2025-01-11 17:16:00|437.05|434.75|437.11|434.81|437.15|434.85|437.02|434.72|24
1736615770000|2025-01-11 17:16:10|437.05|434.75|437.1|434.8|437.12|434.82|437.01|434.71|21
1736615780000|2025-01-11 17:16:20|437.11|434.81|437.52|435.22|437.52|435.22|437.11|434.81|25
1736615790000|2025-01-11 17:16:30|437.54|435.24|437.51|435.21|437.54|435.24|437.35|435.05|21
1736615800000|2025-01-11 17:16:40|437.53|435.23|437.42|435.12|437.53|435.23|437.37|435.07|19
1736615810000|2025-01-11 17:16:50|437.43|435.13|437.47|435.17|437.59|435.29|437.43|435.13|18
1736615820000|2025-01-11 17:17:00|437.48|435.18|437.57|435.27|437.57|435.27|437.47|435.17|21
1736615830000|2025-01-11 17:17:10|437.58|435.28|437.58|435.28|437.65|435.35|437.55|435.25|23
1736615840000|2025-01-11 17:17:20|437.56|435.26|437.56|435.26|437.57|435.27|437.51|435.21|20
1736615850000|2025-01-11 17:17:30|437.5|435.2|437.58|435.28|437.58|435.28|437.43|435.13|12
1736615860000|2025-01-11 17:17:40|437.57|435.27|437.52|435.22|437.57|435.27|437.48|435.18|15
1736615870000|2025-01-11 17:17:50|437.54|435.24|437.47|435.17|437.56|435.26|437.46|435.16|17
1736615880000|2025-01-11 17:18:00|437.48|435.18|437.35|435.05|437.56|435.26|437.32|435.02|23
1736615890000|2025-01-11 17:18:10|437.36|435.06|437.46|435.16|437.46|435.16|437.34|435.04|20
1736615900000|2025-01-11 17:18:20|437.48|435.18|437.56|435.26|437.58|435.28|437.48|435.18|15
1736615910000|2025-01-11 17:18:30|437.55|435.25|437.53|435.23|437.56|435.26|437.5|435.2|16
1736615920000|2025-01-11 17:18:40|437.56|435.26|437.54|435.24|437.57|435.27|437.53|435.23|19
1736615930000|2025-01-11 17:18:50|437.55|435.25|437.68|435.38|437.7|435.4|437.54|435.24|17
1736615940000|2025-01-11 17:19:00|437.65|435.35|437.72|435.42|437.77|435.47|437.62|435.32|18
1736615950000|2025-01-11 17:19:10|437.73|435.43|437.86|435.56|437.87|435.57|437.73|435.43|25
1736615960000|2025-01-11 17:19:20|437.87|435.57|437.94|435.64|437.94|435.64|437.83|435.53|17
1736615970000|2025-01-11 17:19:30|437.92|435.62|437.97|435.67|437.99|435.69|437.91|435.61|17
1736615980000|2025-01-11 17:19:40|437.96|435.66|437.73|435.43|437.96|435.66|437.72|435.42|17
1736615990000|2025-01-11 17:19:50|437.75|435.45|437.83|435.53|437.85|435.55|437.75|435.45|10
1736616000000|2025-01-11 17:20:00|437.85|435.55|437.71|435.41|437.96|435.66|437.71|435.41|18
1736616010000|2025-01-11 17:20:10|437.75|435.45|438.02|435.72|438.02|435.72|437.72|435.42|17
1736616020000|2025-01-11 17:20:20|438.07|435.77|438.06|435.76|438.09|435.79|438.05|435.75|9
1736616030000|2025-01-11 17:20:30|438.05|435.75|438.14|435.84|438.14|435.84|438.05|435.75|10
1736616040000|2025-01-11 17:20:40|438.13|435.83|438.27|435.97|438.27|435.97|438.13|435.83|21
1736616050000|2025-01-11 17:20:50|438.28|435.98|438.38|436.08|438.38|436.08|438.26|435.96|14
1736616060000|2025-01-11 17:21:00|438.43|436.13|438.47|436.17|438.47|436.17|438.43|436.13|2
1736616070000|2025-01-11 17:21:10|438.45|436.15|438.37|436.07|438.47|436.17|438.3|436|16
1736616080000|2025-01-11 17:21:20|438.38|436.08|438.37|436.07|438.46|436.16|438.37|436.07|19
1736616090000|2025-01-11 17:21:30|438.36|436.06|438.36|436.06|438.45|436.15|438.33|436.03|22
1736616100000|2025-01-11 17:21:40|438.35|436.05|438.45|436.15|438.45|436.15|438.32|436.02|18
1736616110000|2025-01-11 17:21:50|438.46|436.16|438.45|436.15|438.46|436.16|438.41|436.11|10
1736616120000|2025-01-11 17:22:00|438.51|436.21|438.52|436.22|438.52|436.22|438.51|436.21|2
1736616130000|2025-01-11 17:22:10|438.53|436.23|438.58|436.28|438.59|436.29|438.53|436.23|11
1736616140000|2025-01-11 17:22:20|438.59|436.29|438.54|436.24|438.63|436.33|438.51|436.21|11
1736616150000|2025-01-11 17:22:30|438.55|436.25|438.57|436.27|438.57|436.27|438.51|436.21|7
1736616160000|2025-01-11 17:22:40|438.58|436.28|438.53|436.23|438.61|436.31|438.5|436.2|14
1736616170000|2025-01-11 17:22:50|438.52|436.22|438.59|436.29|438.59|436.29|438.52|436.22|13
1736616180000|2025-01-11 17:23:00|438.58|436.28|438.57|436.27|438.61|436.31|438.52|436.22|14
1736616190000|2025-01-11 17:23:10|438.56|436.26|438.63|436.33|438.67|436.37|438.56|436.26|18
1736616200000|2025-01-11 17:23:20|438.61|436.31|438.58|436.28|438.63|436.33|438.56|436.26|10
1736616210000|2025-01-11 17:23:30|438.59|436.29|438.59|436.29|438.59|436.29|438.58|436.28|15
1736616220000|2025-01-11 17:23:40|438.58|436.28|438.51|436.21|438.59|436.29|438.51|436.21|10
1736616230000|2025-01-11 17:23:50|438.53|436.23|438.46|436.16|438.53|436.23|438.45|436.15|9
1736616240000|2025-01-11 17:24:00|438.47|436.17|438.52|436.22|438.56|436.26|438.47|436.17|18
1736616250000|2025-01-11 17:24:10|438.55|436.25|438.46|436.16|438.57|436.27|438.46|436.16|15
1736616260000|2025-01-11 17:24:20|438.47|436.17|438.51|436.21|438.52|436.22|438.46|436.16|14
1736616270000|2025-01-11 17:24:30|438.52|436.22|438.45|436.15|438.54|436.24|438.45|436.15|10
1736616280000|2025-01-11 17:24:40|438.47|436.17|438.54|436.24|438.57|436.27|438.47|436.17|13
1736616290000|2025-01-11 17:24:50|438.53|436.23|438.57|436.27|438.57|436.27|438.53|436.23|12
1736616300000|2025-01-11 17:25:00|438.54|436.24|438.43|436.13|438.57|436.27|438.41|436.11|16
1736616310000|2025-01-11 17:25:10|438.48|436.18|438.47|436.17|438.49|436.19|438.39|436.09|9
1736616320000|2025-01-11 17:25:20|438.46|436.16|438.31|436.01|438.46|436.16|438.28|435.98|9
1736616330000|2025-01-11 17:25:30|438.28|435.98|438.26|435.96|438.3|436|438.26|435.96|16
1736616340000|2025-01-11 17:25:40|438.27|435.97|438.3|436|438.31|436.01|438.26|435.96|7
1736616350000|2025-01-11 17:25:50|438.28|435.98|438.36|436.06|438.36|436.06|438.26|435.96|12
1736616360000|2025-01-11 17:26:00|438.4|436.1|438.35|436.05|438.4|436.1|438.32|436.02|7
1736616370000|2025-01-11 17:26:10|438.39|436.09|438.29|435.99|438.41|436.11|438.25|435.95|18
1736616380000|2025-01-11 17:26:20|438.3|436|438.29|435.99|438.3|436|438.27|435.97|7
1736616390000|2025-01-11 17:26:30|438.3|436|438.36|436.06|438.36|436.06|438.25|435.95|12
1736616400000|2025-01-11 17:26:40|438.35|436.05|438.34|436.04|438.35|436.05|438.32|436.02|10
1736616410000|2025-01-11 17:26:50|438.38|436.08|438.35|436.05|438.38|436.08|438.35|436.05|2
1736616420000|2025-01-11 17:27:00|438.32|436.02|438.25|435.95|438.33|436.03|438.24|435.94|13
1736616430000|2025-01-11 17:27:10|438.29|435.99|438.29|435.99|438.29|435.99|438.25|435.95|10
1736616440000|2025-01-11 17:27:20|438.28|435.98|438.35|436.05|438.35|436.05|438.28|435.98|5
1736616450000|2025-01-11 17:27:30|438.39|436.09|438.39|436.09|438.39|436.09|438.38|436.08|9
1736616460000|2025-01-11 17:27:40|438.38|436.08|438.46|436.16|438.46|436.16|438.38|436.08|10
1736616470000|2025-01-11 17:27:50|438.45|436.15|438.5|436.2|438.51|436.21|438.45|436.15|7
1736616480000|2025-01-11 17:28:00|438.49|436.19|438.49|436.19|438.49|436.19|438.49|436.19|1
1736616490000|2025-01-11 17:28:10|438.47|436.17|438.36|436.06|438.47|436.17|438.34|436.04|12
1736616500000|2025-01-11 17:28:20|438.3|436|438.27|435.97|438.31|436.01|438.21|435.91|15
1736616510000|2025-01-11 17:28:30|438.29|435.99|438.26|435.96|438.29|435.99|438.26|435.96|2
1736616520000|2025-01-11 17:28:40|438.24|435.94|438.32|436.02|438.32|436.02|438.24|435.94|8
1736616530000|2025-01-11 17:28:50|438.33|436.03|438.29|435.99|438.33|436.03|438.27|435.97|13
1736616540000|2025-01-11 17:29:00|438.28|435.98|438.29|435.99|438.29|435.99|438.28|435.98|10
1736616550000|2025-01-11 17:29:10|438.31|436.01|438.25|435.95|438.31|436.01|438.23|435.93|18
1736616560000|2025-01-11 17:29:20|438.24|435.94|438.07|435.77|438.27|435.97|438.07|435.77|17
1736616570000|2025-01-11 17:29:30|438.09|435.79|438.05|435.75|438.09|435.79|438.04|435.74|12
1736616580000|2025-01-11 17:29:40|438.06|435.76|438.1|435.8|438.1|435.8|438.06|435.76|3
1736616590000|2025-01-11 17:29:50|438.18|435.88|438.13|435.83|438.18|435.88|438.13|435.83|8
1736616600000|2025-01-11 17:30:00|438.12|435.82|437.74|435.44|438.13|435.83|437.69|435.39|25
1736616610000|2025-01-11 17:30:10|437.72|435.42|437.83|435.53|437.89|435.59|437.69|435.39|21
1736616620000|2025-01-11 17:30:20|437.84|435.54|437.93|435.63|437.93|435.63|437.82|435.52|13
1736616630000|2025-01-11 17:30:30|437.95|435.65|437.98|435.68|438.05|435.75|437.93|435.63|18
1736616640000|2025-01-11 17:30:40|437.99|435.69|438.05|435.75|438.06|435.76|437.97|435.67|15
1736616650000|2025-01-11 17:30:50|438.06|435.76|438.22|435.92|438.22|435.92|438.04|435.74|20
1736616660000|2025-01-11 17:31:00|438.23|435.93|438.32|436.02|438.34|436.04|438.19|435.89|18
1736616670000|2025-01-11 17:31:10|438.28|435.98|438.27|435.97|438.34|436.04|438.27|435.97|15
1736616680000|2025-01-11 17:31:20|438.24|435.94|438.03|435.73|438.24|435.94|438.03|435.73|19
1736616690000|2025-01-11 17:31:30|437.96|435.66|437.89|435.59|438.06|435.76|437.89|435.59|26
1736616700000|2025-01-11 17:31:40|437.9|435.6|438.07|435.77|438.07|435.77|437.89|435.59|12
1736616710000|2025-01-11 17:31:50|438.09|435.79|438.07|435.77|438.16|435.86|438.06|435.76|21
1736616720000|2025-01-11 17:32:00|438.01|435.71|437.77|435.47|438.01|435.71|437.73|435.43|22
1736616730000|2025-01-11 17:32:10|437.84|435.54|437.87|435.57|437.88|435.58|437.82|435.52|17
1736616740000|2025-01-11 17:32:20|437.86|435.56|437.92|435.62|437.92|435.62|437.84|435.54|14
1736616750000|2025-01-11 17:32:30|437.98|435.68|438.03|435.73|438.05|435.75|437.97|435.67|5
1736616760000|2025-01-11 17:32:40|438.04|435.74|438.16|435.86|438.16|435.86|438.03|435.73|15
1736616770000|2025-01-11 17:32:50|438.14|435.84|438.19|435.89|438.2|435.9|438.14|435.84|12
1736616780000|2025-01-11 17:33:00|438.18|435.88|438.44|436.14|438.49|436.19|438.15|435.85|27
1736616790000|2025-01-11 17:33:10|438.42|436.12|438.46|436.16|438.46|436.16|438.39|436.09|12
1736616800000|2025-01-11 17:33:20|438.45|436.15|438.52|436.22|438.52|436.22|438.45|436.15|12
1736616810000|2025-01-11 17:33:30|438.49|436.19|438.55|436.25|438.56|436.26|438.43|436.13|19
1736616820000|2025-01-11 17:33:40|438.54|436.24|438.73|436.43|438.73|436.43|438.54|436.24|14
1736616830000|2025-01-11 17:33:50|438.7|436.4|438.68|436.38|438.7|436.4|438.63|436.33|12
1736616840000|2025-01-11 17:34:00|438.67|436.37|438.7|436.4|438.7|436.4|438.67|436.37|8
1736616850000|2025-01-11 17:34:10|438.73|436.43|438.64|436.34|438.83|436.53|438.63|436.33|18
1736616860000|2025-01-11 17:34:20|438.61|436.31|438.56|436.26|438.61|436.31|438.56|436.26|11
1736616870000|2025-01-11 17:34:30|438.57|436.27|438.4|436.1|438.61|436.31|438.4|436.1|14
1736616880000|2025-01-11 17:34:40|438.36|436.06|438.3|436|438.36|436.06|438.29|435.99|21
1736616890000|2025-01-11 17:34:50|438.28|435.98|438.33|436.03|438.33|436.03|438.25|435.95|22
1736616900000|2025-01-11 17:35:00|438.35|436.05|438.35|436.05|438.38|436.08|438.3|436|11
1736616910000|2025-01-11 17:35:10|438.34|436.04|438.34|436.04|438.37|436.07|438.32|436.02|17
1736616920000|2025-01-11 17:35:20|438.35|436.05|438.35|436.05|438.35|436.05|438.33|436.03|5
1736616930000|2025-01-11 17:35:30|438.36|436.06|438.36|436.06|438.42|436.12|438.32|436.02|17
1736616940000|2025-01-11 17:35:40|438.39|436.09|438.45|436.15|438.51|436.21|438.39|436.09|18
1736616950000|2025-01-11 17:35:50|438.46|436.16|438.46|436.16|438.46|436.16|438.43|436.13|14
1736616960000|2025-01-11 17:36:00|438.45|436.15|438.3|436|438.46|436.16|438.3|436|20
1736616970000|2025-01-11 17:36:10|438.29|435.99|438.19|435.89|438.39|436.09|438.17|435.87|22
1736616980000|2025-01-11 17:36:20|438.16|435.86|438.17|435.87|438.24|435.94|438.13|435.83|15
1736616990000|2025-01-11 17:36:30|438.16|435.86|438.23|435.93|438.23|435.93|438.13|435.83|18
1736617000000|2025-01-11 17:36:40|438.25|435.95|438.16|435.86|438.25|435.95|438.16|435.86|5
1736617010000|2025-01-11 17:36:50|438.17|435.87|438.21|435.91|438.21|435.91|438.16|435.86|15
1736617020000|2025-01-11 17:37:00|438.23|435.93|438.3|436|438.3|436|438.14|435.84|19
1736617030000|2025-01-11 17:37:10|438.33|436.03|438.39|436.09|438.39|436.09|438.32|436.02|18
1736617040000|2025-01-11 17:37:20|438.44|436.14|438.54|436.24|438.54|436.24|438.44|436.14|9
1736617050000|2025-01-11 17:37:30|438.52|436.22|438.24|435.94|438.52|436.22|438.24|435.94|10
1736617060000|2025-01-11 17:37:40|438.25|435.95|438.32|436.02|438.32|436.02|438.25|435.95|9
1736617070000|2025-01-11 17:37:50|438.34|436.04|438.33|436.03|438.34|436.04|438.31|436.01|13
1736617080000|2025-01-11 17:38:00|438.34|436.04|438.35|436.05|438.39|436.09|438.26|435.96|16
1736617090000|2025-01-11 17:38:10|438.32|436.02|438.27|435.97|438.33|436.03|438.27|435.97|5
1736617100000|2025-01-11 17:38:20|438.26|435.96|438.21|435.91|438.26|435.96|438.21|435.91|3
1736617110000|2025-01-11 17:38:30|438.18|435.88|438.23|435.93|438.24|435.94|438.18|435.88|10
1736617120000|2025-01-11 17:38:40|438.24|435.94|438.34|436.04|438.35|436.05|438.23|435.93|23
1736617130000|2025-01-11 17:38:50|438.33|436.03|438.37|436.07|438.37|436.07|438.33|436.03|12
1736617140000|2025-01-11 17:39:00|438.38|436.08|438.48|436.18|438.48|436.18|438.37|436.07|10
1736617150000|2025-01-11 17:39:10|438.47|436.17|438.56|436.26|438.58|436.28|438.47|436.17|18
1736617160000|2025-01-11 17:39:20|438.57|436.27|438.58|436.28|438.78|436.48|438.57|436.27|16
1736617170000|2025-01-11 17:39:30|438.55|436.25|438.41|436.11|438.61|436.31|438.4|436.1|19
1736617180000|2025-01-11 17:39:40|438.42|436.12|438.37|436.07|438.45|436.15|438.34|436.04|17
1736617190000|2025-01-11 17:39:50|438.32|436.02|438.35|436.05|438.36|436.06|438.32|436.02|21
1736617200000|2025-01-11 17:40:00|438.34|436.04|438.38|436.08|438.39|436.09|438.21|435.91|21
1736617210000|2025-01-11 17:40:10|438.4|436.1|438.57|436.27|438.57|436.27|438.4|436.1|15
1736617220000|2025-01-11 17:40:20|438.56|436.26|438.71|436.41|438.75|436.45|438.56|436.26|20
1736617230000|2025-01-11 17:40:30|438.6|436.3|438.83|436.53|438.84|436.54|438.6|436.3|21
1736617240000|2025-01-11 17:40:40|438.81|436.51|438.54|436.24|438.81|436.51|438.53|436.23|21
1736617250000|2025-01-11 17:40:50|438.56|436.26|438.57|436.27|438.58|436.28|438.54|436.24|10
1736617260000|2025-01-11 17:41:00|438.56|436.26|438.34|436.04|438.64|436.34|438.34|436.04|22
1736617270000|2025-01-11 17:41:10|438.36|436.06|438.44|436.14|438.45|436.15|438.33|436.03|21
1736617280000|2025-01-11 17:41:20|438.48|436.18|438.53|436.23|438.54|436.24|438.46|436.16|18
1736617290000|2025-01-11 17:41:30|438.52|436.22|438.47|436.17|438.52|436.22|438.47|436.17|4
1736617300000|2025-01-11 17:41:40|438.51|436.21|438.65|436.35|438.65|436.35|438.48|436.18|15
1736617310000|2025-01-11 17:41:50|438.62|436.32|438.65|436.35|438.74|436.44|438.62|436.32|18
1736617320000|2025-01-11 17:42:00|438.64|436.34|438.73|436.43|438.74|436.44|438.64|436.34|14
1736617330000|2025-01-11 17:42:10|438.74|436.44|438.67|436.37|438.77|436.47|438.66|436.36|16
1736617340000|2025-01-11 17:42:20|438.68|436.38|438.67|436.37|438.7|436.4|438.65|436.35|14
1736617350000|2025-01-11 17:42:30|438.64|436.34|438.58|436.28|438.65|436.35|438.58|436.28|8
1736617360000|2025-01-11 17:42:40|438.57|436.27|438.57|436.27|438.6|436.3|438.56|436.26|9
1736617370000|2025-01-11 17:42:50|438.6|436.3|438.54|436.24|438.6|436.3|438.54|436.24|8
1736617380000|2025-01-11 17:43:00|438.56|436.26|438.49|436.19|438.57|436.27|438.47|436.17|15
1736617390000|2025-01-11 17:43:10|438.51|436.21|438.52|436.22|438.55|436.25|438.5|436.2|7
1736617400000|2025-01-11 17:43:20|438.53|436.23|438.5|436.2|438.55|436.25|438.46|436.16|11
1736617410000|2025-01-11 17:43:30|438.51|436.21|438.49|436.19|438.51|436.21|438.49|436.19|11
1736617420000|2025-01-11 17:43:40|438.46|436.16|438.49|436.19|438.54|436.24|438.46|436.16|5
1736617430000|2025-01-11 17:43:50|438.5|436.2|438.52|436.22|438.55|436.25|438.49|436.19|18
1736617440000|2025-01-11 17:44:00|438.53|436.23|438.32|436.02|438.56|436.26|438.32|436.02|14
1736617450000|2025-01-11 17:44:10|438.33|436.03|438.42|436.12|438.42|436.12|438.33|436.03|8
1736617460000|2025-01-11 17:44:20|438.4|436.1|438.36|436.06|438.4|436.1|438.35|436.05|6
1736617470000|2025-01-11 17:44:30|438.37|436.07|438.41|436.11|438.42|436.12|438.37|436.07|13
1736617480000|2025-01-11 17:44:40|438.42|436.12|438.39|436.09|438.42|436.12|438.36|436.06|17
1736617490000|2025-01-11 17:44:50|438.38|436.08|438.4|436.1|438.41|436.11|438.38|436.08|11
1736617500000|2025-01-11 17:45:00|438.37|436.07|438.14|435.84|438.4|436.1|438.12|435.82|19
1736617510000|2025-01-11 17:45:10|438.15|435.85|438.19|435.89|438.26|435.96|438.14|435.84|19
1736617520000|2025-01-11 17:45:20|438.2|435.9|438.05|435.75|438.21|435.91|438.02|435.72|19
1736617530000|2025-01-11 17:45:30|438.04|435.74|437.98|435.68|438.06|435.76|437.94|435.64|20
1736617540000|2025-01-11 17:45:40|437.99|435.69|438.03|435.73|438.04|435.74|437.97|435.67|17
1736617550000|2025-01-11 17:45:50|438.02|435.72|437.98|435.68|438.02|435.72|437.96|435.66|18
1736617560000|2025-01-11 17:46:00|437.97|435.67|437.8|435.5|437.97|435.67|437.77|435.47|17
1736617570000|2025-01-11 17:46:10|437.74|435.44|437.76|435.46|437.87|435.57|437.74|435.44|17
1736617580000|2025-01-11 17:46:20|437.75|435.45|437.67|435.37|437.79|435.49|437.63|435.33|17
1736617590000|2025-01-11 17:46:30|437.68|435.38|437.85|435.55|437.95|435.65|437.68|435.38|17
1736617600000|2025-01-11 17:46:40|437.88|435.58|437.87|435.57|437.92|435.62|437.83|435.53|9
1736617610000|2025-01-11 17:46:50|437.89|435.59|438.01|435.71|438.03|435.73|437.88|435.58|14
1736617620000|2025-01-11 17:47:00|438|435.7|437.96|435.66|438.06|435.76|437.9|435.6|14
1736617630000|2025-01-11 17:47:10|437.97|435.67|437.93|435.63|438.09|435.79|437.93|435.63|14
1736617640000|2025-01-11 17:47:20|437.94|435.64|438.06|435.76|438.06|435.76|437.94|435.64|7
1736617650000|2025-01-11 17:47:30|438.12|435.82|438.23|435.93|438.25|435.95|438.09|435.79|13
1736617660000|2025-01-11 17:47:40|438.25|435.95|438.27|435.97|438.36|436.06|438.25|435.95|12
1736617670000|2025-01-11 17:47:50|438.3|436|438.37|436.07|438.37|436.07|438.28|435.98|10
1736617680000|2025-01-11 17:48:00|438.38|436.08|438.62|436.32|438.63|436.33|438.38|436.08|17
1736617690000|2025-01-11 17:48:10|438.63|436.33|438.59|436.29|438.63|436.33|438.59|436.29|7
1736617700000|2025-01-11 17:48:20|438.6|436.3|438.62|436.32|438.62|436.32|438.59|436.29|7
1736617710000|2025-01-11 17:48:30|438.66|436.36|438.66|436.36|438.75|436.45|438.62|436.32|17
1736617720000|2025-01-11 17:48:40|438.71|436.41|438.68|436.38|438.73|436.43|438.59|436.29|14
1736617730000|2025-01-11 17:48:50|438.69|436.39|438.77|436.47|438.77|436.47|438.69|436.39|10
1736617740000|2025-01-11 17:49:00|438.78|436.48|438.8|436.5|438.8|436.5|438.76|436.46|10
1736617750000|2025-01-11 17:49:10|438.77|436.47|438.74|436.44|438.78|436.48|438.74|436.44|4
1736617760000|2025-01-11 17:49:20|438.75|436.45|438.73|436.43|438.75|436.45|438.72|436.42|7
1736617770000|2025-01-11 17:49:30|438.74|436.44|438.64|436.34|438.74|436.44|438.64|436.34|10
1736617780000|2025-01-11 17:49:40|438.65|436.35|438.65|436.35|438.65|436.35|438.64|436.34|5
1736617790000|2025-01-11 17:49:50|438.64|436.34|438.64|436.34|438.65|436.35|438.64|436.34|3
1736617800000|2025-01-11 17:50:00|438.61|436.31|438.24|435.94|438.66|436.36|438.24|435.94|17
1736617810000|2025-01-11 17:50:10|438.23|435.93|438.12|435.82|438.26|435.96|438.12|435.82|12
1736617820000|2025-01-11 17:50:20|438.13|435.83|438.13|435.83|438.15|435.85|438.12|435.82|14
1736617830000|2025-01-11 17:50:30|438.14|435.84|438.35|436.05|438.35|436.05|438.13|435.83|22
1736617840000|2025-01-11 17:50:40|438.33|436.03|438.36|436.06|438.36|436.06|438.33|436.03|2
1736617860000|2025-01-11 17:51:00|438.34|436.04|438.14|435.84|438.36|436.06|438.13|435.83|11
1736617870000|2025-01-11 17:51:10|438.15|435.85|438.13|435.83|438.15|435.85|438.07|435.77|14
1736617880000|2025-01-11 17:51:20|438.15|435.85|438.24|435.94|438.24|435.94|438.12|435.82|10
1736617890000|2025-01-11 17:51:30|438.2|435.9|437.8|435.5|438.2|435.9|437.79|435.49|15
1736617900000|2025-01-11 17:51:40|437.79|435.49|437.88|435.58|437.89|435.59|437.79|435.49|17
1736617910000|2025-01-11 17:51:50|437.87|435.57|437.96|435.66|437.99|435.69|437.87|435.57|20
1736617920000|2025-01-11 17:52:00|437.97|435.67|438.13|435.83|438.15|435.85|437.96|435.66|19
1736617930000|2025-01-11 17:52:10|438.08|435.78|437.92|435.62|438.1|435.8|437.92|435.62|18
1736617940000|2025-01-11 17:52:20|437.84|435.54|437.91|435.61|437.95|435.65|437.84|435.54|15
1736617950000|2025-01-11 17:52:30|437.93|435.63|437.93|435.63|437.97|435.67|437.91|435.61|13
1736617960000|2025-01-11 17:52:40|437.92|435.62|437.87|435.57|437.92|435.62|437.86|435.56|4
1736617970000|2025-01-11 17:52:50|437.84|435.54|437.86|435.56|437.86|435.56|437.83|435.53|6
1736617980000|2025-01-11 17:53:00|437.85|435.55|437.87|435.57|437.87|435.57|437.84|435.54|8
1736617990000|2025-01-11 17:53:10|437.88|435.58|437.9|435.6|437.9|435.6|437.87|435.57|14
1736618000000|2025-01-11 17:53:20|437.89|435.59|437.89|435.59|437.9|435.6|437.89|435.59|13
1736618010000|2025-01-11 17:53:30|437.9|435.6|437.91|435.61|437.95|435.65|437.89|435.59|17
1736618020000|2025-01-11 17:53:40|437.9|435.6|437.92|435.62|437.92|435.62|437.89|435.59|12
1736618030000|2025-01-11 17:53:50|437.93|435.63|438.01|435.71|438.01|435.71|437.93|435.63|5
1736618040000|2025-01-11 17:54:00|438.02|435.72|438.18|435.88|438.18|435.88|438.02|435.72|16
1736618050000|2025-01-11 17:54:10|438.17|435.87|438.01|435.71|438.17|435.87|438.01|435.71|7
1736618060000|2025-01-11 17:54:20|438.02|435.72|437.92|435.62|438.02|435.72|437.91|435.61|17
1736618070000|2025-01-11 17:54:30|437.93|435.63|437.84|435.54|437.93|435.63|437.83|435.53|11
1736618080000|2025-01-11 17:54:40|437.86|435.56|437.89|435.59|437.89|435.59|437.85|435.55|4
1736618090000|2025-01-11 17:54:50|437.9|435.6|437.9|435.6|437.9|435.6|437.86|435.56|6
1736618100000|2025-01-11 17:55:00|437.88|435.58|437.83|435.53|437.89|435.59|437.79|435.49|14
1736618110000|2025-01-11 17:55:10|437.81|435.51|437.92|435.62|437.94|435.64|437.81|435.51|10
1736618120000|2025-01-11 17:55:20|437.91|435.61|437.96|435.66|437.97|435.67|437.86|435.56|13
1736618130000|2025-01-11 17:55:30|437.97|435.67|437.97|435.67|437.99|435.69|437.96|435.66|9
1736618140000|2025-01-11 17:55:40|437.98|435.68|437.98|435.68|437.98|435.68|437.97|435.67|3
1736618150000|2025-01-11 17:55:50|437.99|435.69|437.93|435.63|438.1|435.8|437.92|435.62|18
1736618160000|2025-01-11 17:56:00|437.96|435.66|437.88|435.58|437.96|435.66|437.88|435.58|15
1736618170000|2025-01-11 17:56:10|437.89|435.59|437.84|435.54|437.9|435.6|437.84|435.54|17
1736618180000|2025-01-11 17:56:20|437.85|435.55|437.85|435.55|437.88|435.58|437.84|435.54|11
1736618190000|2025-01-11 17:56:30|437.86|435.56|438.02|435.72|438.03|435.73|437.86|435.56|11
1736618200000|2025-01-11 17:56:40|438.03|435.73|438.1|435.8|438.1|435.8|438.03|435.73|19
1736618210000|2025-01-11 17:56:50|438.09|435.79|438.14|435.84|438.19|435.89|438.09|435.79|16
1736618220000|2025-01-11 17:57:00|438.15|435.85|438.14|435.84|438.19|435.89|438.14|435.84|9
1736618230000|2025-01-11 17:57:10|438.15|435.85|438.15|435.85|438.18|435.88|438.14|435.84|17
1736618240000|2025-01-11 17:57:20|438.14|435.84|438|435.7|438.14|435.84|437.97|435.67|16
1736618250000|2025-01-11 17:57:30|437.99|435.69|438.12|435.82|438.12|435.82|437.98|435.68|19
1736618260000|2025-01-11 17:57:40|438.17|435.87|438.18|435.88|438.18|435.88|438.17|435.87|2
1736618270000|2025-01-11 17:57:50|438.19|435.89|438.08|435.78|438.21|435.91|438.08|435.78|14
1736618280000|2025-01-11 17:58:00|438.09|435.79|438.11|435.81|438.12|435.82|438.09|435.79|9
1736618290000|2025-01-11 17:58:10|438.08|435.78|438.03|435.73|438.08|435.78|438.03|435.73|4
1736618300000|2025-01-11 17:58:20|438.05|435.75|438.06|435.76|438.06|435.76|437.98|435.68|16
1736618310000|2025-01-11 17:58:30|438.07|435.77|438.23|435.93|438.24|435.94|438.07|435.77|16
1736618320000|2025-01-11 17:58:40|438.24|435.94|438.25|435.95|438.25|435.95|438.22|435.92|10
1736618330000|2025-01-11 17:58:50|438.24|435.94|438.26|435.96|438.26|435.96|438.24|435.94|13
1736618340000|2025-01-11 17:59:00|438.25|435.95|438.41|436.11|438.41|436.11|438.24|435.94|12
1736618350000|2025-01-11 17:59:10|438.4|436.1|438.42|436.12|438.44|436.14|438.4|436.1|13
1736618360000|2025-01-11 17:59:20|438.44|436.14|438.44|436.14|438.44|436.14|438.41|436.11|6
1736618370000|2025-01-11 17:59:30|438.45|436.15|438.48|436.18|438.56|436.26|438.45|436.15|7
1736618380000|2025-01-11 17:59:40|438.46|436.16|438.46|436.16|438.46|436.16|438.44|436.14|8
1736618390000|2025-01-11 17:59:50|438.45|436.15|438.54|436.24|438.54|436.24|438.45|436.15|6
1736618400000|2025-01-11 18:00:00|438.56|436.26|438.51|436.21|438.71|436.41|438.39|436.09|21
1736618410000|2025-01-11 18:00:10|438.53|436.23|438.6|436.3|438.62|436.32|438.51|436.21|12
1736618420000|2025-01-11 18:00:20|438.58|436.28|438.65|436.35|438.66|436.36|438.54|436.24|12
1736618430000|2025-01-11 18:00:30|438.66|436.36|438.7|436.4|438.7|436.4|438.66|436.36|11
1736618440000|2025-01-11 18:00:40|438.69|436.39|438.62|436.32|438.69|436.39|438.62|436.32|6
1736618450000|2025-01-11 18:00:50|438.64|436.34|438.67|436.37|438.67|436.37|438.64|436.34|4
1736618460000|2025-01-11 18:01:00|438.68|436.38|438.77|436.47|438.85|436.55|438.68|436.38|10
1736618470000|2025-01-11 18:01:10|438.75|436.45|438.85|436.55|438.85|436.55|438.75|436.45|9
1736618480000|2025-01-11 18:01:20|438.84|436.54|438.89|436.59|438.9|436.6|438.84|436.54|11
1736618490000|2025-01-11 18:01:30|438.86|436.56|439|436.7|439|436.7|438.78|436.48|11
1736618500000|2025-01-11 18:01:40|439.01|436.71|438.96|436.66|439.01|436.71|438.94|436.64|4
1736618510000|2025-01-11 18:01:50|438.95|436.65|438.94|436.64|438.97|436.67|438.94|436.64|8
1736618520000|2025-01-11 18:02:00|438.95|436.65|438.99|436.69|439.03|436.73|438.94|436.64|4
1736618530000|2025-01-11 18:02:10|439.03|436.73|438.8|436.5|439.03|436.73|438.8|436.5|21
1736618540000|2025-01-11 18:02:20|438.82|436.52|438.84|436.54|438.84|436.54|438.82|436.52|3
1736618550000|2025-01-11 18:02:30|438.85|436.55|439.02|436.72|439.02|436.72|438.85|436.55|8
1736618560000|2025-01-11 18:02:40|439.07|436.77|439.03|436.73|439.07|436.77|438.96|436.66|10
1736618570000|2025-01-11 18:02:50|439.02|436.72|438.84|436.54|439.02|436.72|438.84|436.54|7
1736618580000|2025-01-11 18:03:00|438.85|436.55|438.85|436.55|438.92|436.62|438.85|436.55|11
1736618590000|2025-01-11 18:03:10|438.84|436.54|438.63|436.33|438.84|436.54|438.59|436.29|20
1736618600000|2025-01-11 18:03:20|438.64|436.34|438.84|436.54|438.84|436.54|438.63|436.33|17
1736618610000|2025-01-11 18:03:30|438.95|436.65|438.97|436.67|438.97|436.67|438.91|436.61|11
1736618620000|2025-01-11 18:03:40|438.98|436.68|438.97|436.67|439.02|436.72|438.97|436.67|4
1736618630000|2025-01-11 18:03:50|438.98|436.68|439.04|436.74|439.04|436.74|438.94|436.64|10
1736618640000|2025-01-11 18:04:00|439.05|436.75|439.06|436.76|439.09|436.79|438.98|436.68|19
1736618650000|2025-01-11 18:04:10|439.04|436.74|439.17|436.87|439.17|436.87|439.04|436.74|9
1736618660000|2025-01-11 18:04:20|439.16|436.86|439.21|436.91|439.22|436.92|439.12|436.82|12
1736618670000|2025-01-11 18:04:30|439.22|436.92|439.22|436.92|439.23|436.93|439.22|436.92|3
1736618680000|2025-01-11 18:04:40|439.15|436.85|438.92|436.62|439.15|436.85|438.92|436.62|14
1736618690000|2025-01-11 18:04:50|438.91|436.61|438.89|436.59|438.95|436.65|438.86|436.56|20
1736618700000|2025-01-11 18:05:00|438.9|436.6|438.75|436.45|438.91|436.61|438.75|436.45|12
1736618710000|2025-01-11 18:05:10|438.78|436.48|438.77|436.47|438.8|436.5|438.72|436.42|15
1736618720000|2025-01-11 18:05:20|438.78|436.48|438.75|436.45|438.82|436.52|438.72|436.42|11
1736618730000|2025-01-11 18:05:30|438.77|436.47|438.74|436.44|438.78|436.48|438.73|436.43|10
1736618740000|2025-01-11 18:05:40|438.75|436.45|438.76|436.46|438.82|436.52|438.74|436.44|23
1736618750000|2025-01-11 18:05:50|438.77|436.47|438.78|436.48|438.78|436.48|438.75|436.45|7
1736618760000|2025-01-11 18:06:00|438.77|436.47|438.77|436.47|438.79|436.49|438.73|436.43|14
1736618770000|2025-01-11 18:06:10|438.78|436.48|438.72|436.42|438.78|436.48|438.72|436.42|3
1736618780000|2025-01-11 18:06:20|438.73|436.43|438.56|436.26|438.87|436.57|438.54|436.24|22
1736618790000|2025-01-11 18:06:30|438.57|436.27|438.54|436.24|438.59|436.29|438.54|436.24|17
1736618800000|2025-01-11 18:06:40|438.55|436.25|438.54|436.24|438.56|436.26|438.52|436.22|11
1736618810000|2025-01-11 18:06:50|438.52|436.22|438.48|436.18|438.52|436.22|438.48|436.18|9
1736618820000|2025-01-11 18:07:00|438.46|436.16|438.29|435.99|438.47|436.17|438.29|435.99|8
1736618830000|2025-01-11 18:07:10|438.3|436|438.52|436.22|438.52|436.22|438.29|435.99|13
1736618840000|2025-01-11 18:07:20|438.53|436.23|438.51|436.21|438.53|436.23|438.51|436.21|7
1736618850000|2025-01-11 18:07:30|438.52|436.22|438.43|436.13|438.57|436.27|438.41|436.11|16
1736618860000|2025-01-11 18:07:40|438.44|436.14|438.47|436.17|438.53|436.23|438.43|436.13|11
1736618870000|2025-01-11 18:07:50|438.48|436.18|438.56|436.26|438.56|436.26|438.47|436.17|14
1736618880000|2025-01-11 18:08:00|438.57|436.27|438.72|436.42|438.72|436.42|438.56|436.26|15
1736618890000|2025-01-11 18:08:10|438.71|436.41|438.72|436.42|438.72|436.42|438.69|436.39|5
1736618900000|2025-01-11 18:08:20|438.73|436.43|438.76|436.46|438.76|436.46|438.72|436.42|13
1736618910000|2025-01-11 18:08:30|438.77|436.47|438.75|436.45|438.78|436.48|438.72|436.42|10
1736618920000|2025-01-11 18:08:40|438.76|436.46|438.76|436.46|438.76|436.46|438.76|436.46|1
1736618930000|2025-01-11 18:08:50|438.74|436.44|438.75|436.45|438.76|436.46|438.74|436.44|6
1736618940000|2025-01-11 18:09:00|438.71|436.41|438.74|436.44|438.74|436.44|438.71|436.41|2
1736618950000|2025-01-11 18:09:10|438.76|436.46|438.79|436.49|438.79|436.49|438.73|436.43|9
1736618990000|2025-01-11 18:09:50|438.8|436.5|438.8|436.5|438.8|436.5|438.8|436.5|1
1736619010000|2025-01-11 18:10:10|438.94|436.64|438.99|436.69|439.09|436.79|438.94|436.64|19
1736619020000|2025-01-11 18:10:20|439.03|436.73|439.03|436.73|439.06|436.76|439.02|436.72|12
1736619030000|2025-01-11 18:10:30|439.01|436.71|438.98|436.68|439.01|436.71|438.97|436.67|5
1736619040000|2025-01-11 18:10:40|439.01|436.71|439.05|436.75|439.05|436.75|438.98|436.68|13
1736619050000|2025-01-11 18:10:50|439.04|436.74|439.07|436.77|439.07|436.77|439.04|436.74|6
1736619060000|2025-01-11 18:11:00|439.08|436.78|438.89|436.59|439.13|436.83|438.89|436.59|16
1736619070000|2025-01-11 18:11:10|438.88|436.58|439.07|436.77|439.08|436.78|438.88|436.58|15
1736619080000|2025-01-11 18:11:20|439.08|436.78|439.23|436.93|439.23|436.93|439.08|436.78|5
1736619090000|2025-01-11 18:11:30|439.22|436.92|439.03|436.73|439.24|436.94|439.02|436.72|12
1736619120000|2025-01-11 18:12:00|438.94|436.64|439.01|436.71|439.01|436.71|438.92|436.62|6
1736619130000|2025-01-11 18:12:10|438.95|436.65|439.07|436.77|439.1|436.8|438.95|436.65|14
1736619140000|2025-01-11 18:12:20|439.1|436.8|439.16|436.86|439.17|436.87|439.06|436.76|16
1736619150000|2025-01-11 18:12:30|439.17|436.87|439.18|436.88|439.2|436.9|439.15|436.85|8
1736619160000|2025-01-11 18:12:40|439.21|436.91|439.34|437.04|439.35|437.05|439.2|436.9|17
1736619170000|2025-01-11 18:12:50|439.32|437.02|439.45|437.15|439.46|437.16|439.32|437.02|18
1736619180000|2025-01-11 18:13:00|439.44|437.14|439.43|437.13|439.46|437.16|439.41|437.11|9
1736619190000|2025-01-11 18:13:10|439.45|437.15|439.45|437.15|439.45|437.15|439.43|437.13|5
1736619200000|2025-01-11 18:13:20|439.48|437.18|439.45|437.15|439.48|437.18|439.45|437.15|2
1736619210000|2025-01-11 18:13:30|439.44|437.14|439.35|437.05|439.44|437.14|439.35|437.05|12
1736619220000|2025-01-11 18:13:40|439.36|437.06|439.45|437.15|439.45|437.15|439.35|437.05|10
1736619230000|2025-01-11 18:13:50|439.46|437.16|439.49|437.19|439.5|437.2|439.45|437.15|11
1736619240000|2025-01-11 18:14:00|439.5|437.2|439.43|437.13|439.5|437.2|439.43|437.13|8
1736619250000|2025-01-11 18:14:10|439.4|437.1|439.42|437.12|439.42|437.12|439.37|437.07|8
1736619260000|2025-01-11 18:14:20|439.36|437.06|439.36|437.06|439.47|437.17|439.3|437|10
1736619270000|2025-01-11 18:14:30|439.31|437.01|439.36|437.06|439.36|437.06|439.31|437.01|5
1736619280000|2025-01-11 18:14:40|439.35|437.05|439.44|437.14|439.47|437.17|439.35|437.05|14
1736619290000|2025-01-11 18:14:50|439.45|437.15|439.44|437.14|439.45|437.15|439.44|437.14|2
1736619300000|2025-01-11 18:15:00|439.45|437.15|439.65|437.35|439.66|437.36|439.4|437.1|15
1736619310000|2025-01-11 18:15:10|439.66|437.36|439.69|437.39|439.78|437.48|439.66|437.36|17
1736619320000|2025-01-11 18:15:20|439.66|437.36|439.55|437.25|439.67|437.37|439.54|437.24|14
1736619330000|2025-01-11 18:15:30|439.56|437.26|439.44|437.14|439.56|437.26|439.4|437.1|9
1736619340000|2025-01-11 18:15:40|439.38|437.08|439.43|437.13|439.43|437.13|439.36|437.06|4
1736619350000|2025-01-11 18:15:50|439.39|437.09|439.24|436.94|439.39|437.09|439.23|436.93|13
1736619360000|2025-01-11 18:16:00|439.25|436.95|439.31|437.01|439.32|437.02|439.25|436.95|6
1736619370000|2025-01-11 18:16:10|439.34|437.04|439.35|437.05|439.35|437.05|439.33|437.03|7
1736619380000|2025-01-11 18:16:20|439.36|437.06|439.36|437.06|439.36|437.06|439.36|437.06|1
1736619390000|2025-01-11 18:16:30|439.38|437.08|439.47|437.17|439.5|437.2|439.38|437.08|9
1736619400000|2025-01-11 18:16:40|439.45|437.15|439.46|437.16|439.48|437.18|439.45|437.15|7
1736619410000|2025-01-11 18:16:50|439.47|437.17|439.52|437.22|439.52|437.22|439.47|437.17|3
1736619420000|2025-01-11 18:17:00|439.53|437.23|439.45|437.15|439.53|437.23|439.45|437.15|9
1736619430000|2025-01-11 18:17:10|439.47|437.17|439.48|437.18|439.53|437.23|439.47|437.17|8
1736619440000|2025-01-11 18:17:20|439.42|437.12|439.3|437|439.42|437.12|439.3|437|8
1736619450000|2025-01-11 18:17:30|439.31|437.01|439.31|437.01|439.34|437.04|439.31|437.01|6
1736619460000|2025-01-11 18:17:40|439.28|436.98|439.26|436.96|439.28|436.98|439.26|436.96|4
1736619470000|2025-01-11 18:17:50|439.27|436.97|439.21|436.91|439.27|436.97|439.21|436.91|4
1736619480000|2025-01-11 18:18:00|439.22|436.92|439.22|436.92|439.24|436.94|439.22|436.92|9
1736619490000|2025-01-11 18:18:10|439.23|436.93|439.34|437.04|439.34|437.04|439.22|436.92|10
1736619500000|2025-01-11 18:18:20|439.33|437.03|439.22|436.92|439.33|437.03|439.22|436.92|8
1736619510000|2025-01-11 18:18:30|439.21|436.91|439.2|436.9|439.22|436.92|439.15|436.85|11
1736619520000|2025-01-11 18:18:40|439.19|436.89|439.2|436.9|439.2|436.9|439.19|436.89|12
1736619530000|2025-01-11 18:18:50|439.19|436.89|439.17|436.87|439.19|436.89|439.17|436.87|4
1736619540000|2025-01-11 18:19:00|439.06|436.76|439.1|436.8|439.14|436.84|439.04|436.74|12
1736619550000|2025-01-11 18:19:10|439.11|436.81|439.03|436.73|439.16|436.86|439.03|436.73|17
1736619560000|2025-01-11 18:19:20|439.01|436.71|438.95|436.65|439.01|436.71|438.94|436.64|9
1736619570000|2025-01-11 18:19:30|438.97|436.67|439.01|436.71|439.02|436.72|438.97|436.67|7
1736619580000|2025-01-11 18:19:40|439.02|436.72|438.99|436.69|439.02|436.72|438.99|436.69|7
1736619590000|2025-01-11 18:19:50|438.97|436.67|438.9|436.6|438.97|436.67|438.86|436.56|15
1736619600000|2025-01-11 18:20:00|438.87|436.57|438.77|436.47|438.94|436.64|438.76|436.46|21
1736619610000|2025-01-11 18:20:10|438.78|436.48|438.73|436.43|438.78|436.48|438.73|436.43|8
1736619620000|2025-01-11 18:20:20|438.74|436.44|438.68|436.38|438.75|436.45|438.68|436.38|17
1736619630000|2025-01-11 18:20:30|438.74|436.44|438.57|436.27|438.74|436.44|438.57|436.27|15
1736619640000|2025-01-11 18:20:40|438.56|436.26|438.57|436.27|438.57|436.27|438.56|436.26|6
1736619650000|2025-01-11 18:20:50|438.56|436.26|438.42|436.12|438.56|436.26|438.38|436.08|13
1736619660000|2025-01-11 18:21:00|438.41|436.11|438.41|436.11|438.43|436.13|438.4|436.1|5
1736619670000|2025-01-11 18:21:10|438.42|436.12|438.54|436.24|438.64|436.34|438.42|436.12|26
1736619680000|2025-01-11 18:21:20|438.56|436.26|438.59|436.29|438.61|436.31|438.5|436.2|12
1736619690000|2025-01-11 18:21:30|438.58|436.28|438.79|436.49|438.8|436.5|438.58|436.28|15
1736619700000|2025-01-11 18:21:40|438.81|436.51|438.86|436.56|438.86|436.56|438.81|436.51|17
1736619710000|2025-01-11 18:21:50|438.85|436.55|438.79|436.49|438.85|436.55|438.78|436.48|8
1736619720000|2025-01-11 18:22:00|438.8|436.5|438.86|436.56|438.86|436.56|438.78|436.48|10
1736619730000|2025-01-11 18:22:10|438.93|436.63|438.99|436.69|438.99|436.69|438.93|436.63|6
1736619740000|2025-01-11 18:22:20|439|436.7|439|436.7|439.01|436.71|438.99|436.69|5
1736619750000|2025-01-11 18:22:30|438.98|436.68|438.82|436.52|439|436.7|438.81|436.51|8
1736619760000|2025-01-11 18:22:40|438.79|436.49|438.75|436.45|438.82|436.52|438.71|436.41|12
1736619770000|2025-01-11 18:22:50|438.71|436.41|438.73|436.43|438.73|436.43|438.7|436.4|12
1736619780000|2025-01-11 18:23:00|438.75|436.45|438.76|436.46|438.84|436.54|438.74|436.44|20
1736619790000|2025-01-11 18:23:10|438.77|436.47|438.75|436.45|438.77|436.47|438.72|436.42|6
1736619810000|2025-01-11 18:23:30|438.72|436.42|438.73|436.43|438.73|436.43|438.72|436.42|2
1736619820000|2025-01-11 18:23:40|438.71|436.41|438.73|436.43|438.75|436.45|438.71|436.41|6
1736619830000|2025-01-11 18:23:50|438.74|436.44|438.74|436.44|438.74|436.44|438.74|436.44|1
1736619840000|2025-01-11 18:24:00|438.78|436.48|438.72|436.42|438.78|436.48|438.71|436.41|13
1736619850000|2025-01-11 18:24:10|438.75|436.45|438.96|436.66|438.98|436.68|438.74|436.44|16
1736619860000|2025-01-11 18:24:20|438.97|436.67|439.03|436.73|439.03|436.73|438.92|436.62|9
1736619870000|2025-01-11 18:24:30|439.05|436.75|439.05|436.75|439.08|436.78|439.04|436.74|8
1736619880000|2025-01-11 18:24:40|439.07|436.77|439.04|436.74|439.07|436.77|439.01|436.71|11
1736619890000|2025-01-11 18:24:50|439.02|436.72|438.97|436.67|439.02|436.72|438.97|436.67|6
1736619900000|2025-01-11 18:25:00|438.98|436.68|439.04|436.74|439.06|436.76|438.96|436.66|14
1736619910000|2025-01-11 18:25:10|439.05|436.75|438.98|436.68|439.09|436.79|438.96|436.66|18
1736619920000|2025-01-11 18:25:20|438.97|436.67|438.97|436.67|439.01|436.71|438.97|436.67|9
1736619930000|2025-01-11 18:25:30|438.95|436.65|438.94|436.64|438.95|436.65|438.93|436.63|3
1736619940000|2025-01-11 18:25:40|438.91|436.61|438.97|436.67|438.99|436.69|438.91|436.61|14
1736619950000|2025-01-11 18:25:50|438.93|436.63|438.89|436.59|438.94|436.64|438.89|436.59|3
1736619960000|2025-01-11 18:26:00|438.92|436.62|438.86|436.56|438.92|436.62|438.77|436.47|22
1736619970000|2025-01-11 18:26:10|438.87|436.57|438.97|436.67|438.97|436.67|438.85|436.55|13
1736619980000|2025-01-11 18:26:20|438.96|436.66|439.04|436.74|439.04|436.74|438.95|436.65|5
1736619990000|2025-01-11 18:26:30|439.08|436.78|439.07|436.77|439.11|436.81|439.06|436.76|15
1736620000000|2025-01-11 18:26:40|439.08|436.78|438.99|436.69|439.08|436.78|438.99|436.69|15
1736620010000|2025-01-11 18:26:50|439.01|436.71|439|436.7|439.03|436.73|438.99|436.69|11
1736620020000|2025-01-11 18:27:00|438.99|436.69|438.8|436.5|438.99|436.69|438.79|436.49|21
1736620030000|2025-01-11 18:27:10|438.79|436.49|438.87|436.57|438.87|436.57|438.79|436.49|19
1736620040000|2025-01-11 18:27:20|438.86|436.56|439.04|436.74|439.04|436.74|438.86|436.56|13
1736620050000|2025-01-11 18:27:30|439.03|436.73|438.93|436.63|439.03|436.73|438.93|436.63|7
1736620060000|2025-01-11 18:27:40|438.92|436.62|438.89|436.59|438.92|436.62|438.85|436.55|13
1736620070000|2025-01-11 18:27:50|438.91|436.61|438.84|436.54|438.91|436.61|438.82|436.52|15
1736620080000|2025-01-11 18:28:00|438.87|436.57|438.91|436.61|438.91|436.61|438.84|436.54|9
1736620090000|2025-01-11 18:28:10|438.9|436.6|438.95|436.65|438.95|436.65|438.9|436.6|14
1736620100000|2025-01-11 18:28:20|438.96|436.66|438.88|436.58|438.96|436.66|438.87|436.57|8
1736620110000|2025-01-11 18:28:30|438.89|436.59|438.81|436.51|438.89|436.59|438.8|436.5|11
1736620120000|2025-01-11 18:28:40|438.82|436.52|438.81|436.51|438.83|436.53|438.81|436.51|8
1736620130000|2025-01-11 18:28:50|438.8|436.5|438.71|436.41|438.8|436.5|438.68|436.38|11
1736620140000|2025-01-11 18:29:00|438.69|436.39|438.74|436.44|438.77|436.47|438.68|436.38|13
1736620150000|2025-01-11 18:29:10|438.75|436.45|438.71|436.41|438.75|436.45|438.7|436.4|18
1736620160000|2025-01-11 18:29:20|438.74|436.44|438.77|436.47|438.77|436.47|438.69|436.39|8
1736620170000|2025-01-11 18:29:30|438.76|436.46|438.71|436.41|438.76|436.46|438.7|436.4|9
1736620180000|2025-01-11 18:29:40|438.7|436.4|438.71|436.41|438.74|436.44|438.7|436.4|20
1736620190000|2025-01-11 18:29:50|438.72|436.42|438.7|436.4|438.72|436.42|438.69|436.39|11
1736620200000|2025-01-11 18:30:00|438.69|436.39|438.8|436.5|438.8|436.5|438.66|436.36|14
1736620210000|2025-01-11 18:30:10|438.78|436.48|438.73|436.43|438.78|436.48|438.65|436.35|16
1736620220000|2025-01-11 18:30:20|438.74|436.44|438.6|436.3|438.74|436.44|438.6|436.3|16
1736620230000|2025-01-11 18:30:30|438.63|436.33|438.52|436.22|438.63|436.33|438.48|436.18|11
1736620240000|2025-01-11 18:30:40|438.44|436.14|438.39|436.09|438.45|436.15|438.38|436.08|7
1736620250000|2025-01-11 18:30:50|438.38|436.08|438.34|436.04|438.38|436.08|438.31|436.01|16
1736620260000|2025-01-11 18:31:00|438.33|436.03|438.56|436.26|438.59|436.29|438.33|436.03|21
1736620270000|2025-01-11 18:31:10|438.57|436.27|438.45|436.15|438.57|436.27|438.43|436.13|19
1736620280000|2025-01-11 18:31:20|438.46|436.16|438.61|436.31|438.63|436.33|438.46|436.16|16
1736620290000|2025-01-11 18:31:30|438.63|436.33|438.66|436.36|438.68|436.38|438.62|436.32|14
1736620300000|2025-01-11 18:31:40|438.67|436.37|438.51|436.21|438.67|436.37|438.48|436.18|16
1736620310000|2025-01-11 18:31:50|438.52|436.22|438.54|436.24|438.55|436.25|438.46|436.16|14
1736620320000|2025-01-11 18:32:00|438.5|436.2|438.51|436.21|438.51|436.21|438.45|436.15|18
1736620330000|2025-01-11 18:32:10|438.48|436.18|438.46|436.16|438.48|436.18|438.43|436.13|12
1736620340000|2025-01-11 18:32:20|438.5|436.2|438.45|436.15|438.56|436.26|438.43|436.13|19
1736620350000|2025-01-11 18:32:30|438.43|436.13|438.47|436.17|438.47|436.17|438.43|436.13|13
1736620360000|2025-01-11 18:32:40|438.5|436.2|438.53|436.23|438.55|436.25|438.5|436.2|5
1736620370000|2025-01-11 18:32:50|438.54|436.24|438.67|436.37|438.68|436.38|438.53|436.23|12
1736620380000|2025-01-11 18:33:00|438.65|436.35|438.44|436.14|438.66|436.36|438.44|436.14|15
1736620400000|2025-01-11 18:33:20|438.47|436.17|438.51|436.21|438.51|436.21|438.47|436.17|2
1736620410000|2025-01-11 18:33:30|438.57|436.27|438.59|436.29|438.59|436.29|438.56|436.26|8
1736620420000|2025-01-11 18:33:40|438.57|436.27|438.56|436.26|438.59|436.29|438.56|436.26|8
1736620430000|2025-01-11 18:33:50|438.61|436.31|438.61|436.31|438.61|436.31|438.61|436.31|1
1736620440000|2025-01-11 18:34:00|438.6|436.3|438.63|436.33|438.65|436.35|438.6|436.3|13
1736620450000|2025-01-11 18:34:10|438.66|436.36|438.75|436.45|438.75|436.45|438.65|436.35|21
1736620460000|2025-01-11 18:34:20|438.76|436.46|438.85|436.55|438.85|436.55|438.73|436.43|24
1736620470000|2025-01-11 18:34:30|438.84|436.54|438.79|436.49|438.92|436.62|438.78|436.48|16
1736620480000|2025-01-11 18:34:40|438.81|436.51|438.62|436.32|438.81|436.51|438.61|436.31|18
1736620490000|2025-01-11 18:34:50|438.63|436.33|438.63|436.33|438.65|436.35|438.61|436.31|16
1736620500000|2025-01-11 18:35:00|438.64|436.34|438.78|436.48|438.78|436.48|438.62|436.32|24
1736620510000|2025-01-11 18:35:10|438.79|436.49|438.83|436.53|438.85|436.55|438.78|436.48|8
1736620520000|2025-01-11 18:35:20|438.84|436.54|438.98|436.68|438.98|436.68|438.83|436.53|20
1736620530000|2025-01-11 18:35:30|439|436.7|438.85|436.55|439|436.7|438.84|436.54|19
1736620540000|2025-01-11 18:35:40|438.84|436.54|438.84|436.54|438.87|436.57|438.83|436.53|16
1736620550000|2025-01-11 18:35:50|438.83|436.53|438.75|436.45|438.83|436.53|438.74|436.44|10
1736620560000|2025-01-11 18:36:00|438.78|436.48|438.77|436.47|438.78|436.48|438.77|436.47|2
1736620570000|2025-01-11 18:36:10|438.78|436.48|438.64|436.34|438.79|436.49|438.64|436.34|13
1736620580000|2025-01-11 18:36:20|438.63|436.33|438.65|436.35|438.66|436.36|438.63|436.33|6
1736620590000|2025-01-11 18:36:30|438.64|436.34|438.61|436.31|438.64|436.34|438.57|436.27|10
1736620600000|2025-01-11 18:36:40|438.58|436.28|438.5|436.2|438.58|436.28|438.47|436.17|5
1736620610000|2025-01-11 18:36:50|438.46|436.16|438.52|436.22|438.52|436.22|438.44|436.14|4
1736620620000|2025-01-11 18:37:00|438.47|436.17|438.48|436.18|438.48|436.18|438.42|436.12|5
1736620630000|2025-01-11 18:37:10|438.44|436.14|438.36|436.06|438.52|436.22|438.36|436.06|13
1736620640000|2025-01-11 18:37:20|438.38|436.08|438.39|436.09|438.43|436.13|438.34|436.04|15
1736620650000|2025-01-11 18:37:30|438.4|436.1|438.41|436.11|438.5|436.2|438.39|436.09|8
1736620660000|2025-01-11 18:37:40|438.43|436.13|438.46|436.16|438.51|436.21|438.42|436.12|17
1736620670000|2025-01-11 18:37:50|438.47|436.17|438.46|436.16|438.53|436.23|438.45|436.15|16
1736620680000|2025-01-11 18:38:00|438.48|436.18|438.48|436.18|438.54|436.24|438.47|436.17|15
1736620690000|2025-01-11 18:38:10|438.44|436.14|438.48|436.18|438.49|436.19|438.42|436.12|13
1736620700000|2025-01-11 18:38:20|438.45|436.15|438.37|436.07|438.45|436.15|438.37|436.07|7
1736620710000|2025-01-11 18:38:30|438.35|436.05|438.35|436.05|438.36|436.06|438.35|436.05|3
1736620720000|2025-01-11 18:38:40|438.34|436.04|438.16|435.86|438.34|436.04|438.15|435.85|11
1736620730000|2025-01-11 18:38:50|438.15|435.85|438.22|435.92|438.22|435.92|438.15|435.85|6
1736620740000|2025-01-11 18:39:00|438.19|435.89|438.22|435.92|438.26|435.96|438.17|435.87|15
1736620750000|2025-01-11 18:39:10|438.21|435.91|438.53|436.23|438.55|436.25|438.21|435.91|27
1736620760000|2025-01-11 18:39:20|438.54|436.24|438.56|436.26|438.61|436.31|438.54|436.24|18
1736620770000|2025-01-11 18:39:30|438.57|436.27|438.51|436.21|438.59|436.29|438.51|436.21|6
1736620780000|2025-01-11 18:39:40|438.53|436.23|438.52|436.22|438.53|436.23|438.51|436.21|10
1736620790000|2025-01-11 18:39:50|438.53|436.23|438.61|436.31|438.64|436.34|438.52|436.22|16
1736620800000|2025-01-11 18:40:00|438.62|436.32|438.71|436.41|438.74|436.44|438.61|436.31|11
1736620810000|2025-01-11 18:40:10|438.72|436.42|438.72|436.42|438.72|436.42|438.68|436.38|7
1736620820000|2025-01-11 18:40:20|438.63|436.33|438.59|436.29|438.63|436.33|438.56|436.26|4
1736620830000|2025-01-11 18:40:30|438.6|436.3|438.57|436.27|438.6|436.3|438.57|436.27|11
1736620840000|2025-01-11 18:40:40|438.59|436.29|438.58|436.28|438.61|436.31|438.56|436.26|19
1736620850000|2025-01-11 18:40:50|438.62|436.32|438.62|436.32|438.63|436.33|438.58|436.28|23
1736620860000|2025-01-11 18:41:00|438.6|436.3|438.6|436.3|438.64|436.34|438.6|436.3|12
1736620870000|2025-01-11 18:41:10|438.61|436.31|438.63|436.33|438.65|436.35|438.6|436.3|11
1736620880000|2025-01-11 18:41:20|438.64|436.34|438.65|436.35|438.65|436.35|438.64|436.34|2
1736620890000|2025-01-11 18:41:30|438.61|436.31|438.66|436.36|438.66|436.36|438.6|436.3|13
1736620900000|2025-01-11 18:41:40|438.64|436.34|438.88|436.58|438.89|436.59|438.63|436.33|19
1736620910000|2025-01-11 18:41:50|438.89|436.59|438.89|436.59|438.92|436.62|438.89|436.59|5
1736620920000|2025-01-11 18:42:00|438.92|436.62|438.93|436.63|438.96|436.66|438.92|436.62|9
1736620930000|2025-01-11 18:42:10|438.94|436.64|439.02|436.72|439.02|436.72|438.89|436.59|18
1736620940000|2025-01-11 18:42:20|438.99|436.69|439|436.7|439.02|436.72|438.99|436.69|4
1736620950000|2025-01-11 18:42:30|438.99|436.69|438.81|436.51|438.99|436.69|438.81|436.51|11
1736620960000|2025-01-11 18:42:40|438.76|436.46|438.6|436.3|438.76|436.46|438.59|436.29|12
1736620970000|2025-01-11 18:42:50|438.62|436.32|438.67|436.37|438.67|436.37|438.59|436.29|12
1736620980000|2025-01-11 18:43:00|438.68|436.38|438.67|436.37|438.68|436.38|438.65|436.35|11
1736620990000|2025-01-11 18:43:10|438.73|436.43|438.8|436.5|438.8|436.5|438.7|436.4|12
1736621000000|2025-01-11 18:43:20|438.79|436.49|438.8|436.5|438.8|436.5|438.79|436.49|2
1736621010000|2025-01-11 18:43:30|438.84|436.54|438.78|436.48|438.85|436.55|438.78|436.48|6
1736621020000|2025-01-11 18:43:40|438.77|436.47|438.71|436.41|438.77|436.47|438.71|436.41|13
1736621030000|2025-01-11 18:43:50|438.69|436.39|438.73|436.43|438.73|436.43|438.69|436.39|8
1736621040000|2025-01-11 18:44:00|438.76|436.46|438.86|436.56|438.87|436.57|438.76|436.46|16
1736621050000|2025-01-11 18:44:10|438.87|436.57|438.93|436.63|438.94|436.64|438.85|436.55|21
1736621060000|2025-01-11 18:44:20|438.94|436.64|439.13|436.83|439.17|436.87|438.94|436.64|22
1736621070000|2025-01-11 18:44:30|439.12|436.82|439.11|436.81|439.12|436.82|439.08|436.78|6
1736621080000|2025-01-11 18:44:40|439.1|436.8|439.11|436.81|439.11|436.81|439.1|436.8|4
1736621090000|2025-01-11 18:44:50|439.12|436.82|439.17|436.87|439.17|436.87|439.12|436.82|4
1736621100000|2025-01-11 18:45:00|439.18|436.88|439.17|436.87|439.25|436.95|439.1|436.8|17
1736621110000|2025-01-11 18:45:10|439.18|436.88|439.28|436.98|439.31|437.01|439.17|436.87|20
1736621120000|2025-01-11 18:45:20|439.26|436.96|439.14|436.84|439.35|437.05|439.14|436.84|14
1736621130000|2025-01-11 18:45:30|439.13|436.83|439.19|436.89|439.19|436.89|439.07|436.77|10
1736621140000|2025-01-11 18:45:40|439.18|436.88|439.13|436.83|439.18|436.88|439.13|436.83|4
1736621150000|2025-01-11 18:45:50|439.12|436.82|439.14|436.84|439.14|436.84|439.09|436.79|5
1736621160000|2025-01-11 18:46:00|439.09|436.79|439.18|436.88|439.18|436.88|439.07|436.77|10
1736621170000|2025-01-11 18:46:10|439.19|436.89|439.2|436.9|439.21|436.91|439.18|436.88|5
1736621180000|2025-01-11 18:46:20|439.15|436.85|439.17|436.87|439.19|436.89|439.14|436.84|6
1736621190000|2025-01-11 18:46:30|439.16|436.86|439.2|436.9|439.23|436.93|439.15|436.85|10
1736621200000|2025-01-11 18:46:40|439.19|436.89|439.2|436.9|439.2|436.9|439.15|436.85|11
1736621210000|2025-01-11 18:46:50|439.21|436.91|439.36|437.06|439.36|437.06|439.21|436.91|13
1736621220000|2025-01-11 18:47:00|439.37|437.07|439.24|436.94|439.38|437.08|439.21|436.91|12
1736621230000|2025-01-11 18:47:10|439.26|436.96|439.29|436.99|439.34|437.04|439.2|436.9|12
1736621240000|2025-01-11 18:47:20|439.27|436.97|439.31|437.01|439.31|437.01|439.21|436.91|7
1736621250000|2025-01-11 18:47:30|439.32|437.02|439.32|437.02|439.35|437.05|439.3|437|13
1736621260000|2025-01-11 18:47:40|439.33|437.03|439.2|436.9|439.36|437.06|439.19|436.89|20
1736621270000|2025-01-11 18:47:50|439.19|436.89|439.18|436.88|439.22|436.92|439.16|436.86|16
1736621280000|2025-01-11 18:48:00|439.19|436.89|439.45|437.15|439.45|437.15|439.18|436.88|12
1736621290000|2025-01-11 18:48:10|439.46|437.16|439.65|437.35|439.65|437.35|439.46|437.16|15
1736621300000|2025-01-11 18:48:20|439.66|437.36|439.68|437.38|439.7|437.4|439.66|437.36|4
1736621310000|2025-01-11 18:48:30|439.69|437.39|439.75|437.45|439.75|437.45|439.69|437.39|4
1736621320000|2025-01-11 18:48:40|439.74|437.44|439.87|437.57|439.87|437.57|439.74|437.44|9
1736621330000|2025-01-11 18:48:50|439.88|437.58|439.89|437.59|439.89|437.59|439.88|437.58|2
1736621340000|2025-01-11 18:49:00|439.9|437.6|439.95|437.65|439.96|437.66|439.9|437.6|7
1736621350000|2025-01-11 18:49:10|439.96|437.66|439.9|437.6|439.96|437.66|439.9|437.6|6
1736621360000|2025-01-11 18:49:20|439.87|437.57|439.74|437.44|439.89|437.59|439.74|437.44|7
1736621370000|2025-01-11 18:49:30|439.75|437.45|439.42|437.12|439.75|437.45|439.41|437.11|17
1736621380000|2025-01-11 18:49:40|439.41|437.11|439.4|437.1|439.42|437.12|439.37|437.07|9
1736621390000|2025-01-11 18:49:50|439.41|437.11|439.51|437.21|439.51|437.21|439.4|437.1|11
1736621400000|2025-01-11 18:50:00|439.5|437.2|439.57|437.27|439.57|437.27|439.5|437.2|10
1736621410000|2025-01-11 18:50:10|439.58|437.28|439.77|437.47|439.77|437.47|439.58|437.28|14
1736621420000|2025-01-11 18:50:20|439.8|437.5|439.84|437.54|439.86|437.56|439.8|437.5|12
1736621430000|2025-01-11 18:50:30|439.85|437.55|439.86|437.56|439.94|437.64|439.83|437.53|9
1736621440000|2025-01-11 18:50:40|439.85|437.55|439.99|437.69|439.99|437.69|439.85|437.55|14
1736621450000|2025-01-11 18:50:50|439.98|437.68|439.93|437.63|439.98|437.68|439.93|437.63|5
1736621460000|2025-01-11 18:51:00|439.94|437.64|440.03|437.73|440.05|437.75|439.94|437.64|15
1736621470000|2025-01-11 18:51:10|440.02|437.72|440.12|437.82|440.15|437.85|440.02|437.72|14
1736621480000|2025-01-11 18:51:20|440.13|437.83|440.06|437.76|440.15|437.85|440.06|437.76|4
1736621490000|2025-01-11 18:51:30|440.07|437.77|440.16|437.86|440.16|437.86|440.06|437.76|14
1736621500000|2025-01-11 18:51:40|440.21|437.91|440.19|437.89|440.21|437.91|440.19|437.89|2
1736621510000|2025-01-11 18:51:50|440.2|437.9|440.32|438.02|440.33|438.03|440.19|437.89|7
1736621520000|2025-01-11 18:52:00|440.33|438.03|440.43|438.13|440.44|438.14|440.33|438.03|7
1736621530000|2025-01-11 18:52:10|440.44|438.14|440.36|438.06|440.44|438.14|440.35|438.05|7
1736621540000|2025-01-11 18:52:20|440.37|438.07|440.19|437.89|440.37|438.07|440.14|437.84|16
1736621550000|2025-01-11 18:52:30|440.36|438.06|440.34|438.04|440.36|438.06|440.34|438.04|7
1736621560000|2025-01-11 18:52:40|440.35|438.05|440.37|438.07|440.37|438.07|440.33|438.03|10
1736621570000|2025-01-11 18:52:50|440.38|438.08|440.32|438.02|440.38|438.08|440.32|438.02|7
1736621580000|2025-01-11 18:53:00|440.33|438.03|440.31|438.01|440.35|438.05|440.3|438|7
1736621590000|2025-01-11 18:53:10|440.3|438|440.44|438.14|440.46|438.16|440.26|437.96|13
1736621600000|2025-01-11 18:53:20|440.41|438.11|440.29|437.99|440.41|438.11|440.27|437.97|12
1736621620000|2025-01-11 18:53:40|440.3|438|440.51|438.21|440.55|438.25|440.3|438|15
1736621630000|2025-01-11 18:53:50|440.49|438.19|440.37|438.07|440.49|438.19|440.37|438.07|8
1736621640000|2025-01-11 18:54:00|440.39|438.09|440.43|438.13|440.43|438.13|440.38|438.08|5
1736621650000|2025-01-11 18:54:10|440.42|438.12|440.38|438.08|440.43|438.13|440.36|438.06|9
1736621660000|2025-01-11 18:54:20|440.37|438.07|440.25|437.95|440.37|438.07|440.16|437.86|15
1736621670000|2025-01-11 18:54:30|440.26|437.96|440.23|437.93|440.27|437.97|440.23|437.93|5
1736621680000|2025-01-11 18:54:40|440.24|437.94|440.18|437.88|440.24|437.94|440.17|437.87|5
1736621690000|2025-01-11 18:54:50|440.19|437.89|440.17|437.87|440.19|437.89|440.14|437.84|8
1736621700000|2025-01-11 18:55:00|440.18|437.88|440.26|437.96|440.26|437.96|440.17|437.87|8
1736621710000|2025-01-11 18:55:10|440.25|437.95|440.28|437.98|440.29|437.99|440.25|437.95|7
1736621720000|2025-01-11 18:55:20|440.27|437.97|440.27|437.97|440.29|437.99|440.14|437.84|12
1736621730000|2025-01-11 18:55:30|440.28|437.98|440.42|438.12|440.42|438.12|440.24|437.94|12
1736621740000|2025-01-11 18:55:40|440.43|438.13|440.45|438.15|440.46|438.16|440.4|438.1|15
1736621750000|2025-01-11 18:55:50|440.46|438.16|440.45|438.15|440.47|438.17|440.45|438.15|17
1736621760000|2025-01-11 18:56:00|440.46|438.16|440.47|438.17|440.47|438.17|440.46|438.16|4
1736621770000|2025-01-11 18:56:10|440.56|438.26|440.67|438.37|440.67|438.37|440.56|438.26|10
1736621780000|2025-01-11 18:56:20|440.69|438.39|440.67|438.37|440.73|438.43|440.65|438.35|15
1736621790000|2025-01-11 18:56:30|440.69|438.39|440.87|438.57|440.87|438.57|440.69|438.39|15
1736621800000|2025-01-11 18:56:40|440.88|438.58|440.87|438.57|440.89|438.59|440.84|438.54|14
1736621810000|2025-01-11 18:56:50|440.88|438.58|440.84|438.54|440.88|438.58|440.84|438.54|7
1736621820000|2025-01-11 18:57:00|440.87|438.57|440.84|438.54|440.87|438.57|440.84|438.54|2
1736621840000|2025-01-11 18:57:20|440.89|438.59|440.88|438.58|440.89|438.59|440.84|438.54|4
1736621850000|2025-01-11 18:57:30|440.87|438.57|440.84|438.54|440.87|438.57|440.84|438.54|2
1736621860000|2025-01-11 18:57:40|440.85|438.55|440.85|438.55|440.87|438.57|440.85|438.55|3
1736621880000|2025-01-11 18:58:00|440.84|438.54|440.78|438.48|440.84|438.54|440.77|438.47|4
1736621900000|2025-01-11 18:58:20|440.77|438.47|440.71|438.41|440.77|438.47|440.71|438.41|4
1736621910000|2025-01-11 18:58:30|440.7|438.4|440.71|438.41|440.72|438.42|440.65|438.35|7
1736621920000|2025-01-11 18:58:40|440.72|438.42|440.96|438.66|441|438.7|440.72|438.42|12
1736621930000|2025-01-11 18:58:50|440.95|438.65|440.95|438.65|440.96|438.66|440.95|438.65|3
1736621940000|2025-01-11 18:59:00|440.93|438.63|440.92|438.62|440.93|438.63|440.92|438.62|4
1736621950000|2025-01-11 18:59:10|440.93|438.63|440.92|438.62|440.93|438.63|440.92|438.62|2
1736621960000|2025-01-11 18:59:20|440.93|438.63|440.87|438.57|440.93|438.63|440.86|438.56|8
1736621970000|2025-01-11 18:59:30|440.83|438.53|440.68|438.38|440.83|438.53|440.67|438.37|12
1736621980000|2025-01-11 18:59:40|440.67|438.37|440.69|438.39|440.71|438.41|440.67|438.37|16
1736621990000|2025-01-11 18:59:50|440.68|438.38|440.64|438.34|440.68|438.38|440.63|438.33|4
1736622000000|2025-01-11 19:00:00|440.63|438.33|440.66|438.36|440.72|438.42|440.54|438.24|26
1736622010000|2025-01-11 19:00:10|440.67|438.37|440.73|438.43|440.73|438.43|440.64|438.34|17
1736622020000|2025-01-11 19:00:20|440.74|438.44|440.84|438.54|440.85|438.55|440.74|438.44|6
1736622030000|2025-01-11 19:00:30|440.71|438.41|440.63|438.33|440.76|438.46|440.61|438.31|11
1736622040000|2025-01-11 19:00:40|440.65|438.35|440.6|438.3|440.66|438.36|440.59|438.29|7
1736622050000|2025-01-11 19:00:50|440.57|438.27|440.66|438.36|440.66|438.36|440.57|438.27|6
1736622060000|2025-01-11 19:01:00|440.62|438.32|440.39|438.09|440.62|438.32|440.39|438.09|7
1736622070000|2025-01-11 19:01:10|440.36|438.06|440.53|438.23|440.53|438.23|440.35|438.05|21
1736622080000|2025-01-11 19:01:20|440.56|438.26|440.7|438.4|440.71|438.41|440.54|438.24|20
1736622090000|2025-01-11 19:01:30|440.68|438.38|440.71|438.41|440.74|438.44|440.67|438.37|9
1736622100000|2025-01-11 19:01:40|440.72|438.42|440.73|438.43|440.74|438.44|440.7|438.4|16
1736622110000|2025-01-11 19:01:50|440.74|438.44|440.72|438.42|440.74|438.44|440.72|438.42|12
1736622120000|2025-01-11 19:02:00|440.74|438.44|440.97|438.67|440.97|438.67|440.74|438.44|13
1736622130000|2025-01-11 19:02:10|440.98|438.68|441.11|438.81|441.11|438.81|440.98|438.68|14
1736622140000|2025-01-11 19:02:20|441.08|438.78|441.09|438.79|441.09|438.79|441.07|438.77|16
1736622150000|2025-01-11 19:02:30|441.1|438.8|441.12|438.82|441.15|438.85|441.1|438.8|4
1736622160000|2025-01-11 19:02:40|441.13|438.83|441.13|438.83|441.15|438.85|441.12|438.82|6
1736622170000|2025-01-11 19:02:50|441.14|438.84|441.15|438.85|441.19|438.89|441.13|438.83|11
1736622180000|2025-01-11 19:03:00|441.17|438.87|441.32|439.02|441.32|439.02|441.17|438.87|11
1736622190000|2025-01-11 19:03:10|441.28|438.98|441.32|439.02|441.32|439.02|441.26|438.96|5
1736622220000|2025-01-11 19:03:40|441.27|438.97|441.27|438.97|441.28|438.98|441.24|438.94|11
1736622230000|2025-01-11 19:03:50|441.26|438.96|441.24|438.94|441.26|438.96|441.24|438.94|3
1736622240000|2025-01-11 19:04:00|441.25|438.95|441.08|438.78|441.25|438.95|441.08|438.78|19
1736622250000|2025-01-11 19:04:10|441.04|438.74|440.95|438.65|441.05|438.75|440.93|438.63|9
1736622260000|2025-01-11 19:04:20|440.92|438.62|440.73|438.43|440.92|438.62|440.73|438.43|15
1736622270000|2025-01-11 19:04:30|440.75|438.45|440.7|438.4|440.75|438.45|440.67|438.37|20
1736622280000|2025-01-11 19:04:40|440.69|438.39|440.71|438.41|440.78|438.48|440.69|438.39|14
1736622290000|2025-01-11 19:04:50|440.72|438.42|440.77|438.47|440.78|438.48|440.7|438.4|14
1736622300000|2025-01-11 19:05:00|440.78|438.48|441|438.7|441|438.7|440.78|438.48|12
1736622310000|2025-01-11 19:05:10|440.96|438.66|441.11|438.81|441.11|438.81|440.95|438.65|12
1736622320000|2025-01-11 19:05:20|441.16|438.86|440.98|438.68|441.16|438.86|440.98|438.68|12
1736622330000|2025-01-11 19:05:30|440.93|438.63|440.98|438.68|440.98|438.68|440.93|438.63|2
1736622340000|2025-01-11 19:05:40|440.93|438.63|440.94|438.64|440.97|438.67|440.93|438.63|7
1736622350000|2025-01-11 19:05:50|440.9|438.6|440.9|438.6|440.9|438.6|440.9|438.6|1
1736622360000|2025-01-11 19:06:00|440.87|438.57|440.76|438.46|440.89|438.59|440.76|438.46|17
1736622370000|2025-01-11 19:06:10|440.78|438.48|440.79|438.49|440.81|438.51|440.78|438.48|16
1736622380000|2025-01-11 19:06:20|440.78|438.48|440.75|438.45|440.81|438.51|440.74|438.44|9
1736622390000|2025-01-11 19:06:30|440.77|438.47|440.58|438.28|440.78|438.48|440.58|438.28|13
1736622400000|2025-01-11 19:06:40|440.56|438.26|440.56|438.26|440.56|438.26|440.55|438.25|3
1736622410000|2025-01-11 19:06:50|440.43|438.13|440.35|438.05|440.43|438.13|440.29|437.99|18
1736622420000|2025-01-11 19:07:00|440.37|438.07|440.34|438.04|440.4|438.1|440.31|438.01|8
1736622430000|2025-01-11 19:07:10|440.31|438.01|440.37|438.07|440.4|438.1|440.31|438.01|17
1736622440000|2025-01-11 19:07:20|440.36|438.06|440.34|438.04|440.39|438.09|440.33|438.03|20
1736622450000|2025-01-11 19:07:30|440.31|438.01|440.18|437.88|440.31|438.01|440.14|437.84|16
1736622460000|2025-01-11 19:07:40|440.16|437.86|440.12|437.82|440.17|437.87|440.11|437.81|13
1736622470000|2025-01-11 19:07:50|440.13|437.83|440.13|437.83|440.14|437.84|440.11|437.81|17
1736622480000|2025-01-11 19:08:00|440.19|437.89|440.17|437.87|440.28|437.98|440.17|437.87|18
1736622490000|2025-01-11 19:08:10|440.18|437.88|440.13|437.83|440.18|437.88|440.08|437.78|24
1736622500000|2025-01-11 19:08:20|440.11|437.81|439.98|437.68|440.15|437.85|439.98|437.68|28
1736622510000|2025-01-11 19:08:30|440.01|437.71|439.97|437.67|440.01|437.71|439.92|437.62|13
1736622520000|2025-01-11 19:08:40|439.95|437.65|439.96|437.66|439.96|437.66|439.91|437.61|15
1736622530000|2025-01-11 19:08:50|439.93|437.63|440.13|437.83|440.14|437.84|439.9|437.6|19
1736622540000|2025-01-11 19:09:00|440.17|437.87|440.18|437.88|440.19|437.89|440.13|437.83|10
1736622550000|2025-01-11 19:09:10|440.14|437.84|440.09|437.79|440.19|437.89|440.09|437.79|19
1736622560000|2025-01-11 19:09:20|440.06|437.76|439.93|437.63|440.07|437.77|439.88|437.58|19
1736622570000|2025-01-11 19:09:30|439.99|437.69|439.9|437.6|439.99|437.69|439.89|437.59|19
1736622580000|2025-01-11 19:09:40|439.91|437.61|439.91|437.61|439.97|437.67|439.89|437.59|21
1736622590000|2025-01-11 19:09:50|439.92|437.62|439.91|437.61|439.92|437.62|439.9|437.6|6
1736622600000|2025-01-11 19:10:00|439.92|437.62|439.95|437.65|440.14|437.84|439.9|437.6|24
1736622610000|2025-01-11 19:10:10|439.96|437.66|439.97|437.67|439.97|437.67|439.93|437.63|21
1736622620000|2025-01-11 19:10:20|439.96|437.66|440.05|437.75|440.07|437.77|439.96|437.66|17
1736622630000|2025-01-11 19:10:30|440.07|437.77|440.25|437.95|440.25|437.95|440.07|437.77|13
1736622640000|2025-01-11 19:10:40|440.26|437.96|440.42|438.12|440.42|438.12|440.26|437.96|13
1736622650000|2025-01-11 19:10:50|440.41|438.11|440.43|438.13|440.44|438.14|440.41|438.11|7
1736622660000|2025-01-11 19:11:00|440.31|438.01|440.2|437.9|440.36|438.06|440.2|437.9|12
1736622670000|2025-01-11 19:11:10|440.18|437.88|440.19|437.89|440.19|437.89|440.13|437.83|17
1736622680000|2025-01-11 19:11:20|440.18|437.88|440.15|437.85|440.19|437.89|440.14|437.84|15
1736622690000|2025-01-11 19:11:30|440.14|437.84|440.15|437.85|440.15|437.85|440.14|437.84|10
1736622700000|2025-01-11 19:11:40|440.13|437.83|440.08|437.78|440.13|437.83|440.02|437.72|13
1736622710000|2025-01-11 19:11:50|440.07|437.77|440.04|437.74|440.14|437.84|440.04|437.74|15
1736622720000|2025-01-11 19:12:00|440.05|437.75|440.1|437.8|440.17|437.87|440.05|437.75|13
1736622730000|2025-01-11 19:12:10|440.09|437.79|440.01|437.71|440.09|437.79|440|437.7|8
1736622740000|2025-01-11 19:12:20|439.99|437.69|439.98|437.68|440.01|437.71|439.88|437.58|20
1736622750000|2025-01-11 19:12:30|439.94|437.64|440.1|437.8|440.15|437.85|439.92|437.62|22
1736622760000|2025-01-11 19:12:40|440.11|437.81|440.07|437.77|440.19|437.89|440.03|437.73|17
1736622770000|2025-01-11 19:12:50|440.08|437.78|440.08|437.78|440.08|437.78|439.99|437.69|8
1736622780000|2025-01-11 19:13:00|440.11|437.81|440.1|437.8|440.11|437.81|440.1|437.8|2
1736622790000|2025-01-11 19:13:10|440.09|437.79|440.08|437.78|440.09|437.79|440.08|437.78|2
1736622800000|2025-01-11 19:13:20|440.1|437.8|440.08|437.78|440.1|437.8|440.08|437.78|2
1736622810000|2025-01-11 19:13:30|440.09|437.79|440.15|437.85|440.16|437.86|440.09|437.79|10
1736622820000|2025-01-11 19:13:40|440.14|437.84|440.1|437.8|440.15|437.85|440.08|437.78|8
1736622830000|2025-01-11 19:13:50|440.09|437.79|440.08|437.78|440.09|437.79|440.08|437.78|4
1736622840000|2025-01-11 19:14:00|440.09|437.79|440.1|437.8|440.1|437.8|440.09|437.79|2
1736622850000|2025-01-11 19:14:10|440.09|437.79|440.08|437.78|440.1|437.8|440.08|437.78|4
1736622860000|2025-01-11 19:14:20|440.09|437.79|440.15|437.85|440.16|437.86|440.09|437.79|11
1736622870000|2025-01-11 19:14:30|440.14|437.84|440.09|437.79|440.15|437.85|440.08|437.78|15
1736622880000|2025-01-11 19:14:40|440.1|437.8|440.13|437.83|440.13|437.83|440.08|437.78|7
1736622890000|2025-01-11 19:14:50|440.12|437.82|440.16|437.86|440.23|437.93|440.12|437.82|12
1736622900000|2025-01-11 19:15:00|440.15|437.85|440.08|437.78|440.15|437.85|440.08|437.78|8
1736622910000|2025-01-11 19:15:10|440.09|437.79|440.24|437.94|440.25|437.95|440.09|437.79|18
1736622920000|2025-01-11 19:15:20|440.27|437.97|440.19|437.89|440.37|438.07|440.15|437.85|19
1736622930000|2025-01-11 19:15:30|440.22|437.92|440.23|437.93|440.24|437.94|440.19|437.89|17
1736622940000|2025-01-11 19:15:40|440.22|437.92|440.23|437.93|440.24|437.94|440.21|437.91|8
1736622950000|2025-01-11 19:15:50|440.22|437.92|440.31|438.01|440.34|438.04|440.22|437.92|15
1736622960000|2025-01-11 19:16:00|440.32|438.02|440.08|437.78|440.32|438.02|440.08|437.78|15
1736622980000|2025-01-11 19:16:20|440.1|437.8|440.1|437.8|440.1|437.8|440.1|437.8|1
1736622990000|2025-01-11 19:16:30|440.09|437.79|440.08|437.78|440.11|437.81|440.08|437.78|8
1736623000000|2025-01-11 19:16:40|440.1|437.8|440.09|437.79|440.1|437.8|440.09|437.79|6
1736623010000|2025-01-11 19:16:50|440.1|437.8|440.08|437.78|440.11|437.81|440.08|437.78|7
1736623020000|2025-01-11 19:17:00|440.11|437.81|440.25|437.95|440.32|438.02|440.08|437.78|21
1736623030000|2025-01-11 19:17:10|440.26|437.96|440.12|437.82|440.26|437.96|440.12|437.82|15
1736623040000|2025-01-11 19:17:20|440.11|437.81|440.08|437.78|440.11|437.81|440.08|437.78|2
1736623150000|2025-01-11 19:19:10|439.83|437.53|439.58|437.28|439.83|437.53|439.49|437.19|17
1736623160000|2025-01-11 19:19:20|439.55|437.25|439.68|437.38|439.68|437.38|439.54|437.24|13
1736623170000|2025-01-11 19:19:30|439.72|437.42|439.71|437.41|439.72|437.42|439.7|437.4|6
1736623180000|2025-01-11 19:19:40|439.7|437.4|439.79|437.49|439.79|437.49|439.7|437.4|10
1736623190000|2025-01-11 19:19:50|439.74|437.44|439.75|437.45|439.75|437.45|439.73|437.43|10
1736623200000|2025-01-11 19:20:00|439.77|437.47|439.88|437.58|439.88|437.58|439.74|437.44|11
1736623210000|2025-01-11 19:20:10|439.86|437.56|439.94|437.64|439.95|437.65|439.86|437.56|11
1736623220000|2025-01-11 19:20:20|439.97|437.67|439.94|437.64|439.97|437.67|439.91|437.61|8
1736623230000|2025-01-11 19:20:30|439.93|437.63|439.67|437.37|439.98|437.68|439.67|437.37|26
1736623240000|2025-01-11 19:20:40|439.68|437.38|439.68|437.38|439.7|437.4|439.66|437.36|16
1736623250000|2025-01-11 19:20:50|439.71|437.41|439.68|437.38|439.71|437.41|439.65|437.35|11
1736623260000|2025-01-11 19:21:00|439.63|437.33|439.74|437.44|439.74|437.44|439.62|437.32|11
1736623270000|2025-01-11 19:21:10|439.76|437.46|439.85|437.55|439.88|437.58|439.76|437.46|17
1736623280000|2025-01-11 19:21:20|439.86|437.56|440.07|437.77|440.07|437.77|439.86|437.56|17
1736623290000|2025-01-11 19:21:30|440.06|437.76|439.94|437.64|440.06|437.76|439.94|437.64|25
1736623300000|2025-01-11 19:21:40|439.98|437.68|440.03|437.73|440.07|437.77|439.96|437.66|21
1736623310000|2025-01-11 19:21:50|440.04|437.74|439.95|437.65|440.06|437.76|439.9|437.6|18
1736623320000|2025-01-11 19:22:00|439.87|437.57|439.9|437.6|439.97|437.67|439.87|437.57|18
1736623330000|2025-01-11 19:22:10|439.91|437.61|439.73|437.43|439.91|437.61|439.7|437.4|21
1736623340000|2025-01-11 19:22:20|439.74|437.44|439.77|437.47|439.79|437.49|439.7|437.4|22
1736623350000|2025-01-11 19:22:30|439.75|437.45|439.74|437.44|439.86|437.56|439.73|437.43|16
1736623360000|2025-01-11 19:22:40|439.75|437.45|439.76|437.46|439.79|437.49|439.74|437.44|17
1736623370000|2025-01-11 19:22:50|439.74|437.44|439.84|437.54|439.84|437.54|439.73|437.43|15
1736623380000|2025-01-11 19:23:00|439.81|437.51|439.73|437.43|439.86|437.56|439.72|437.42|14
1736623390000|2025-01-11 19:23:10|439.72|437.42|439.72|437.42|439.77|437.47|439.71|437.41|22
1736623400000|2025-01-11 19:23:20|439.71|437.41|439.7|437.4|439.74|437.44|439.66|437.36|21
1736623410000|2025-01-11 19:23:30|439.72|437.42|439.78|437.48|439.8|437.5|439.71|437.41|13
1736623420000|2025-01-11 19:23:40|439.79|437.49|439.78|437.48|439.79|437.49|439.74|437.44|19
1736623430000|2025-01-11 19:23:50|439.72|437.42|439.68|437.38|439.76|437.46|439.64|437.34|10
1736623440000|2025-01-11 19:24:00|439.62|437.32|439.7|437.4|439.79|437.49|439.62|437.32|15
1736623450000|2025-01-11 19:24:10|439.71|437.41|439.82|437.52|439.82|437.52|439.69|437.39|13
1736623460000|2025-01-11 19:24:20|439.87|437.57|439.87|437.57|439.91|437.61|439.86|437.56|17
1736623470000|2025-01-11 19:24:30|439.86|437.56|439.66|437.36|439.88|437.58|439.66|437.36|18
1736623480000|2025-01-11 19:24:40|439.67|437.37|439.67|437.37|439.72|437.42|439.62|437.32|17
1736623500000|2025-01-11 19:25:00|439.63|437.33|439.74|437.44|439.79|437.49|439.63|437.33|16
1736623510000|2025-01-11 19:25:10|439.76|437.46|439.87|437.57|439.89|437.59|439.76|437.46|17
1736623520000|2025-01-11 19:25:20|439.86|437.56|439.82|437.52|439.88|437.58|439.8|437.5|16
1736623530000|2025-01-11 19:25:30|439.75|437.45|439.63|437.33|439.76|437.46|439.59|437.29|14
1736623540000|2025-01-11 19:25:40|439.61|437.31|439.39|437.09|439.66|437.36|439.35|437.05|23
1736623550000|2025-01-11 19:25:50|439.41|437.11|439.41|437.11|439.41|437.11|439.33|437.03|17
1736623560000|2025-01-11 19:26:00|439.42|437.12|439.61|437.31|439.62|437.32|439.42|437.12|12
1736623570000|2025-01-11 19:26:10|439.6|437.3|439.71|437.41|439.71|437.41|439.6|437.3|25
1736623580000|2025-01-11 19:26:20|439.7|437.4|439.72|437.42|439.75|437.45|439.7|437.4|13
1736623590000|2025-01-11 19:26:30|439.73|437.43|439.74|437.44|439.81|437.51|439.73|437.43|21
1736623600000|2025-01-11 19:26:40|439.68|437.38|439.58|437.28|439.72|437.42|439.57|437.27|19
1736623610000|2025-01-11 19:26:50|439.57|437.27|439.57|437.27|439.58|437.28|439.56|437.26|9
1736623620000|2025-01-11 19:27:00|439.41|437.11|439.36|437.06|439.55|437.25|439.34|437.04|24
1736623630000|2025-01-11 19:27:10|439.34|437.04|439.33|437.03|439.35|437.05|439.3|437|23
1736623640000|2025-01-11 19:27:20|439.34|437.04|439.34|437.04|439.36|437.06|439.31|437.01|11
1736623650000|2025-01-11 19:27:30|439.35|437.05|439.37|437.07|439.37|437.07|439.35|437.05|2
1736623660000|2025-01-11 19:27:40|439.34|437.04|439.35|437.05|439.38|437.08|439.33|437.03|12
1736623670000|2025-01-11 19:27:50|439.37|437.07|439.35|437.05|439.46|437.16|439.33|437.03|18
1736623680000|2025-01-11 19:28:00|439.36|437.06|439.32|437.02|439.4|437.1|439.32|437.02|21
1736623690000|2025-01-11 19:28:10|439.36|437.06|439.36|437.06|439.37|437.07|439.33|437.03|14
1736623700000|2025-01-11 19:28:20|439.31|437.01|439.36|437.06|439.37|437.07|439.31|437.01|13
1736623710000|2025-01-11 19:28:30|439.37|437.07|439.34|437.04|439.37|437.07|439.33|437.03|11
1736623720000|2025-01-11 19:28:40|439.31|437.01|439.32|437.02|439.36|437.06|439.31|437.01|13
1736623730000|2025-01-11 19:28:50|439.34|437.04|439.32|437.02|439.34|437.04|439.32|437.02|5
1736623740000|2025-01-11 19:29:00|439.41|437.11|439.33|437.03|439.44|437.14|439.28|436.98|19
1736623750000|2025-01-11 19:29:10|439.32|437.02|439.19|436.89|439.32|437.02|439.19|436.89|11
1736623760000|2025-01-11 19:29:20|439.18|436.88|439.13|436.83|439.19|436.89|439.13|436.83|7
1736623770000|2025-01-11 19:29:30|439.15|436.85|439.13|436.83|439.18|436.88|439.12|436.82|9
1736623780000|2025-01-11 19:29:40|439.12|436.82|439.08|436.78|439.13|436.83|439.07|436.77|12
1736623790000|2025-01-11 19:29:50|439.07|436.77|438.99|436.69|439.08|436.78|438.98|436.68|18
1736623800000|2025-01-11 19:30:00|438.94|436.64|439.04|436.74|439.04|436.74|438.88|436.58|17
1736623810000|2025-01-11 19:30:10|439.03|436.73|438.94|436.64|439.05|436.75|438.94|436.64|6
1736623820000|2025-01-11 19:30:20|438.95|436.65|438.94|436.64|438.97|436.67|438.9|436.6|19
1736623830000|2025-01-11 19:30:30|438.93|436.63|438.83|436.53|438.93|436.63|438.83|436.53|20
1736623840000|2025-01-11 19:30:40|438.8|436.5|438.83|436.53|438.94|436.64|438.8|436.5|18
1736623850000|2025-01-11 19:30:50|438.82|436.52|438.8|436.5|438.83|436.53|438.76|436.46|19
1736623860000|2025-01-11 19:31:00|438.79|436.49|438.8|436.5|438.82|436.52|438.79|436.49|23
1736623870000|2025-01-11 19:31:10|438.79|436.49|438.83|436.53|438.88|436.58|438.79|436.49|15
1736623880000|2025-01-11 19:31:20|438.82|436.52|438.85|436.55|438.87|436.57|438.8|436.5|19
1736623890000|2025-01-11 19:31:30|438.84|436.54|438.66|436.36|438.84|436.54|438.64|436.34|13
1736623900000|2025-01-11 19:31:40|438.68|436.38|438.57|436.27|438.75|436.45|438.56|436.26|27
1736623910000|2025-01-11 19:31:50|438.6|436.3|438.66|436.36|438.66|436.36|438.58|436.28|18
1736623920000|2025-01-11 19:32:00|438.65|436.35|438.74|436.44|438.74|436.44|438.61|436.31|17
1736623930000|2025-01-11 19:32:10|438.73|436.43|438.65|436.35|438.74|436.44|438.61|436.31|13
1736623940000|2025-01-11 19:32:20|438.64|436.34|438.43|436.13|438.64|436.34|438.43|436.13|20
1736623950000|2025-01-11 19:32:30|438.44|436.14|438.53|436.23|438.54|436.24|438.39|436.09|21
1736623960000|2025-01-11 19:32:40|438.52|436.22|438.32|436.02|438.52|436.22|438.3|436|15
1736623970000|2025-01-11 19:32:50|438.35|436.05|438.34|436.04|438.41|436.11|438.32|436.02|25
1736623980000|2025-01-11 19:33:00|438.35|436.05|438.36|436.06|438.38|436.08|438.33|436.03|12
1736623990000|2025-01-11 19:33:10|438.35|436.05|438.4|436.1|438.42|436.12|438.34|436.04|14
1736624000000|2025-01-11 19:33:20|438.38|436.08|438.37|436.07|438.39|436.09|438.36|436.06|10
1736624010000|2025-01-11 19:33:30|438.38|436.08|438.36|436.06|438.42|436.12|438.35|436.05|12
1736624020000|2025-01-11 19:33:40|438.37|436.07|438.43|436.13|438.47|436.17|438.36|436.06|17
1736624030000|2025-01-11 19:33:50|438.44|436.14|438.42|436.12|438.48|436.18|438.42|436.12|18
1736624040000|2025-01-11 19:34:00|438.41|436.11|438.42|436.12|438.44|436.14|438.29|435.99|23
1736624050000|2025-01-11 19:34:10|438.41|436.11|438.34|436.04|438.43|436.13|438.31|436.01|18
1736624060000|2025-01-11 19:34:20|438.35|436.05|438.4|436.1|438.43|436.13|438.34|436.04|22
1736624070000|2025-01-11 19:34:30|438.43|436.13|438.49|436.19|438.49|436.19|438.37|436.07|21
1736624080000|2025-01-11 19:34:40|438.5|436.2|438.56|436.26|438.61|436.31|438.5|436.2|13
1736624090000|2025-01-11 19:34:50|438.57|436.27|438.47|436.17|438.59|436.29|438.47|436.17|18
1736624100000|2025-01-11 19:35:00|438.45|436.15|438.6|436.3|438.65|436.35|438.45|436.15|18
1736624110000|2025-01-11 19:35:10|438.59|436.29|438.69|436.39|438.71|436.41|438.59|436.29|15
1736624120000|2025-01-11 19:35:20|438.68|436.38|438.56|436.26|438.7|436.4|438.54|436.24|15
1736624130000|2025-01-11 19:35:30|438.54|436.24|438.71|436.41|438.72|436.42|438.54|436.24|13
1736624140000|2025-01-11 19:35:40|438.72|436.42|438.59|436.29|438.73|436.43|438.56|436.26|15
1736624150000|2025-01-11 19:35:50|438.57|436.27|438.63|436.33|438.63|436.33|438.56|436.26|16
1736624160000|2025-01-11 19:36:00|438.64|436.34|438.73|436.43|438.73|436.43|438.64|436.34|10
1736624170000|2025-01-11 19:36:10|438.74|436.44|438.84|436.54|438.84|436.54|438.74|436.44|21
1736624180000|2025-01-11 19:36:20|438.82|436.52|438.77|436.47|438.85|436.55|438.77|436.47|16
1736624190000|2025-01-11 19:36:30|438.78|436.48|438.71|436.41|438.78|436.48|438.71|436.41|10
1736624200000|2025-01-11 19:36:40|438.72|436.42|438.74|436.44|438.76|436.46|438.71|436.41|21
1736624210000|2025-01-11 19:36:50|438.72|436.42|438.9|436.6|438.94|436.64|438.7|436.4|25
1736624220000|2025-01-11 19:37:00|438.89|436.59|438.85|436.55|438.95|436.65|438.85|436.55|19
1736624230000|2025-01-11 19:37:10|438.86|436.56|438.94|436.64|438.94|436.64|438.84|436.54|12
1736624240000|2025-01-11 19:37:20|438.95|436.65|439.02|436.72|439.02|436.72|438.95|436.65|14
1736624250000|2025-01-11 19:37:30|439.01|436.71|439.01|436.71|439.02|436.72|438.99|436.69|11
1736624260000|2025-01-11 19:37:40|439.02|436.72|439|436.7|439.02|436.72|438.94|436.64|15
1736624270000|2025-01-11 19:37:50|438.98|436.68|438.84|436.54|438.99|436.69|438.84|436.54|18
1736624280000|2025-01-11 19:38:00|438.86|436.56|438.92|436.62|438.93|436.63|438.86|436.56|13
1736624290000|2025-01-11 19:38:10|438.93|436.63|438.93|436.63|438.94|436.64|438.91|436.61|12
1736624300000|2025-01-11 19:38:20|438.94|436.64|438.95|436.65|438.95|436.65|438.92|436.62|7
1736624310000|2025-01-11 19:38:30|438.94|436.64|438.98|436.68|438.99|436.69|438.93|436.63|11
1736624320000|2025-01-11 19:38:40|438.97|436.67|439.12|436.82|439.12|436.82|438.97|436.67|12
1736624330000|2025-01-11 19:38:50|439.13|436.83|439.13|436.83|439.14|436.84|439.11|436.81|11
1736624340000|2025-01-11 19:39:00|439.14|436.84|439.23|436.93|439.35|437.05|439.14|436.84|13
1736624350000|2025-01-11 19:39:10|439.2|436.9|439.23|436.93|439.26|436.96|439.19|436.89|12
1736624360000|2025-01-11 19:39:20|439.24|436.94|439.53|437.23|439.53|437.23|439.24|436.94|16
1736624370000|2025-01-11 19:39:30|439.51|437.21|439.56|437.26|439.61|437.31|439.51|437.21|13
1736624380000|2025-01-11 19:39:40|439.5|437.2|439.54|437.24|439.54|437.24|439.48|437.18|8
1736624390000|2025-01-11 19:39:50|439.49|437.19|439.41|437.11|439.54|437.24|439.4|437.1|10
1736624400000|2025-01-11 19:40:00|439.42|437.12|439.4|437.1|439.42|437.12|439.4|437.1|4
1736624410000|2025-01-11 19:40:10|439.39|437.09|439.36|437.06|439.39|437.09|439.36|437.06|2
1736624420000|2025-01-11 19:40:20|439.37|437.07|439.44|437.14|439.45|437.15|439.37|437.07|6
1736624430000|2025-01-11 19:40:30|439.39|437.09|439.48|437.18|439.48|437.18|439.35|437.05|16
1736624440000|2025-01-11 19:40:40|439.49|437.19|439.53|437.23|439.55|437.25|439.49|437.19|11
1736624450000|2025-01-11 19:40:50|439.54|437.24|439.64|437.34|439.65|437.35|439.53|437.23|19
1736624460000|2025-01-11 19:41:00|439.63|437.33|439.59|437.29|439.65|437.35|439.56|437.26|10
1736624470000|2025-01-11 19:41:10|439.41|437.11|439.27|436.97|439.43|437.13|439.27|436.97|11
1736624480000|2025-01-11 19:41:20|439.28|436.98|439.39|437.09|439.39|437.09|439.27|436.97|15
1736624490000|2025-01-11 19:41:30|439.38|437.08|439.45|437.15|439.45|437.15|439.37|437.07|14
1736624500000|2025-01-11 19:41:40|439.44|437.14|439.51|437.21|439.53|437.23|439.44|437.14|13
1736624510000|2025-01-11 19:41:50|439.5|437.2|439.28|436.98|439.5|437.2|439.27|436.97|19
1736624520000|2025-01-11 19:42:00|439.29|436.99|439.25|436.95|439.29|436.99|439.24|436.94|5
1736624530000|2025-01-11 19:42:10|439.26|436.96|439.25|436.95|439.34|437.04|439.24|436.94|17
1736624540000|2025-01-11 19:42:20|439.26|436.96|439.07|436.77|439.26|436.96|439.07|436.77|23
1736624550000|2025-01-11 19:42:30|439.05|436.75|439.06|436.76|439.08|436.78|438.99|436.69|21
1736624560000|2025-01-11 19:42:40|439.04|436.74|439.14|436.84|439.15|436.85|439.04|436.74|13
1736624570000|2025-01-11 19:42:50|439.15|436.85|439.16|436.86|439.18|436.88|439.15|436.85|18
1736624580000|2025-01-11 19:43:00|439.15|436.85|439.24|436.94|439.26|436.96|439.15|436.85|8
1736624590000|2025-01-11 19:43:10|439.25|436.95|439.27|436.97|439.29|436.99|439.24|436.94|15
1736624600000|2025-01-11 19:43:20|439.29|436.99|439.29|436.99|439.3|437|439.28|436.98|14
1736624610000|2025-01-11 19:43:30|439.3|437|439.24|436.94|439.31|437.01|439.24|436.94|9
1736624620000|2025-01-11 19:43:40|439.22|436.92|439.18|436.88|439.23|436.93|439.18|436.88|4
1736624630000|2025-01-11 19:43:50|439.23|436.93|439.27|436.97|439.27|436.97|439.22|436.92|6
1736624640000|2025-01-11 19:44:00|439.26|436.96|439.32|437.02|439.32|437.02|439.24|436.94|10
1736624650000|2025-01-11 19:44:10|439.31|437.01|439.29|436.99|439.31|437.01|439.28|436.98|4
1736624660000|2025-01-11 19:44:20|439.3|437|439.38|437.08|439.38|437.08|439.28|436.98|17
1736624670000|2025-01-11 19:44:30|439.37|437.07|439.37|437.07|439.37|437.07|439.37|437.07|1
1736624680000|2025-01-11 19:44:40|439.38|437.08|439.37|437.07|439.38|437.08|439.37|437.07|14
1736624690000|2025-01-11 19:44:50|439.38|437.08|439.28|436.98|439.42|437.12|439.26|436.96|15
1736624700000|2025-01-11 19:45:00|439.26|436.96|439.26|436.96|439.28|436.98|439.22|436.92|15
1736624710000|2025-01-11 19:45:10|439.24|436.94|439.28|436.98|439.29|436.99|439.24|436.94|14
1736624720000|2025-01-11 19:45:20|439.27|436.97|439.27|436.97|439.29|436.99|439.26|436.96|12
1736624730000|2025-01-11 19:45:30|439.26|436.96|439.26|436.96|439.3|437|439.24|436.94|20
1736624740000|2025-01-11 19:45:40|439.27|436.97|439.43|437.13|439.43|437.13|439.27|436.97|22
1736624750000|2025-01-11 19:45:50|439.45|437.15|439.52|437.22|439.52|437.22|439.45|437.15|12
1736624760000|2025-01-11 19:46:00|439.53|437.23|439.44|437.14|439.53|437.23|439.44|437.14|17
1736624770000|2025-01-11 19:46:10|439.46|437.16|439.69|437.39|439.76|437.46|439.46|437.16|25
1736624780000|2025-01-11 19:46:20|439.7|437.4|439.54|437.24|439.7|437.4|439.51|437.21|26
1736624790000|2025-01-11 19:46:30|439.55|437.25|439.51|437.21|439.56|437.26|439.49|437.19|8
1736624800000|2025-01-11 19:46:40|439.5|437.2|439.42|437.12|439.5|437.2|439.42|437.12|8
1736624810000|2025-01-11 19:46:50|439.43|437.13|439.45|437.15|439.46|437.16|439.43|437.13|14
1736624820000|2025-01-11 19:47:00|439.55|437.25|439.62|437.32|439.63|437.33|439.52|437.22|14
1736624830000|2025-01-11 19:47:10|439.57|437.27|439.45|437.15|439.57|437.27|439.44|437.14|11
1736624840000|2025-01-11 19:47:20|439.44|437.14|439.48|437.18|439.52|437.22|439.43|437.13|20
1736624850000|2025-01-11 19:47:30|439.5|437.2|439.24|436.94|439.5|437.2|439.23|436.93|17
1736624860000|2025-01-11 19:47:40|439.25|436.95|439.37|437.07|439.38|437.08|439.25|436.95|16
1736624870000|2025-01-11 19:47:50|439.36|437.06|439.41|437.11|439.41|437.11|439.3|437|15
1736624880000|2025-01-11 19:48:00|439.4|437.1|439.28|436.98|439.49|437.19|439.26|436.96|21
1736624890000|2025-01-11 19:48:10|439.29|436.99|439.31|437.01|439.33|437.03|439.29|436.99|22
1736624900000|2025-01-11 19:48:20|439.32|437.02|439.38|437.08|439.38|437.08|439.29|436.99|17
1736624910000|2025-01-11 19:48:30|439.34|437.04|439.16|436.86|439.35|437.05|439.15|436.85|14
1736624920000|2025-01-11 19:48:40|439.15|436.85|438.95|436.65|439.15|436.85|438.94|436.64|15
1736624930000|2025-01-11 19:48:50|438.82|436.52|438.68|436.38|438.83|436.53|438.64|436.34|16
1736624940000|2025-01-11 19:49:00|438.7|436.4|438.77|436.47|438.8|436.5|438.7|436.4|20
1736624950000|2025-01-11 19:49:10|438.76|436.46|438.61|436.31|438.76|436.46|438.6|436.3|17
1736624960000|2025-01-11 19:49:20|438.62|436.32|438.64|436.34|438.66|436.36|438.62|436.32|16
1736624970000|2025-01-11 19:49:30|438.65|436.35|438.68|436.38|438.73|436.43|438.64|436.34|14
1736624980000|2025-01-11 19:49:40|438.7|436.4|438.66|436.36|438.7|436.4|438.66|436.36|16
1736624990000|2025-01-11 19:49:50|438.67|436.37|438.67|436.37|438.68|436.38|438.63|436.33|17
1736625000000|2025-01-11 19:50:00|438.68|436.38|438.72|436.42|438.72|436.42|438.68|436.38|7
1736625010000|2025-01-11 19:50:10|438.71|436.41|438.74|436.44|438.74|436.44|438.71|436.41|9
1736625020000|2025-01-11 19:50:20|438.72|436.42|438.75|436.45|438.81|436.51|438.72|436.42|9
1736625030000|2025-01-11 19:50:30|438.74|436.44|438.69|436.39|438.75|436.45|438.67|436.37|6
1736625040000|2025-01-11 19:50:40|438.7|436.4|438.75|436.45|438.79|436.49|438.7|436.4|9
1736625050000|2025-01-11 19:50:50|438.78|436.48|438.75|436.45|438.78|436.48|438.74|436.44|5
1736625060000|2025-01-11 19:51:00|438.77|436.47|438.79|436.49|438.79|436.49|438.75|436.45|18
1736625070000|2025-01-11 19:51:10|438.78|436.48|438.6|436.3|438.78|436.48|438.59|436.29|15
1736625080000|2025-01-11 19:51:20|438.61|436.31|438.68|436.38|438.69|436.39|438.6|436.3|9
1736625090000|2025-01-11 19:51:30|438.69|436.39|438.86|436.56|438.86|436.56|438.69|436.39|16
1736625100000|2025-01-11 19:51:40|438.87|436.57|438.88|436.58|438.92|436.62|438.85|436.55|14
1736625110000|2025-01-11 19:51:50|438.89|436.59|438.88|436.58|438.91|436.61|438.85|436.55|14
1736625120000|2025-01-11 19:52:00|438.87|436.57|438.96|436.66|439.04|436.74|438.87|436.57|17
1736625130000|2025-01-11 19:52:10|438.95|436.65|438.91|436.61|438.95|436.65|438.91|436.61|17
1736625140000|2025-01-11 19:52:20|438.92|436.62|438.94|436.64|438.94|436.64|438.88|436.58|11
1736625150000|2025-01-11 19:52:30|438.96|436.66|439.01|436.71|439.03|436.73|438.96|436.66|5
1736625160000|2025-01-11 19:52:40|439.02|436.72|438.94|436.64|439.02|436.72|438.92|436.62|14
1736625170000|2025-01-11 19:52:50|438.95|436.65|438.95|436.65|438.95|436.65|438.95|436.65|1
1736625180000|2025-01-11 19:53:00|438.96|436.66|439.08|436.78|439.08|436.78|438.96|436.66|12
1736625190000|2025-01-11 19:53:10|439.09|436.79|439.13|436.83|439.16|436.86|439.06|436.76|18
1736625200000|2025-01-11 19:53:20|439.15|436.85|439.2|436.9|439.2|436.9|439.15|436.85|10
1736625210000|2025-01-11 19:53:30|439.22|436.92|439.28|436.98|439.29|436.99|439.18|436.88|8
1736625220000|2025-01-11 19:53:40|439.29|436.99|439.33|437.03|439.37|437.07|439.29|436.99|12
1736625230000|2025-01-11 19:53:50|439.34|437.04|439.39|437.09|439.41|437.11|439.34|437.04|14
1736625240000|2025-01-11 19:54:00|439.38|437.08|439.39|437.09|439.41|437.11|439.38|437.08|6
1736625250000|2025-01-11 19:54:10|439.41|437.11|439.47|437.17|439.47|437.17|439.4|437.1|10
1736625260000|2025-01-11 19:54:20|439.49|437.19|439.63|437.33|439.65|437.35|439.49|437.19|20
1736625270000|2025-01-11 19:54:30|439.62|437.32|439.61|437.31|439.63|437.33|439.59|437.29|9
1736625280000|2025-01-11 19:54:40|439.66|437.36|439.67|437.37|439.74|437.44|439.66|437.36|15
1736625290000|2025-01-11 19:54:50|439.68|437.38|439.75|437.45|439.82|437.52|439.68|437.38|18
1736625300000|2025-01-11 19:55:00|439.74|437.44|439.72|437.42|439.74|437.44|439.71|437.41|16
1736625310000|2025-01-11 19:55:10|439.74|437.44|439.89|437.59|439.89|437.59|439.74|437.44|14
1736625320000|2025-01-11 19:55:20|439.91|437.61|439.9|437.6|439.91|437.61|439.9|437.6|2
1736625330000|2025-01-11 19:55:30|439.91|437.61|440.07|437.77|440.07|437.77|439.91|437.61|8
1736625340000|2025-01-11 19:55:40|440.1|437.8|440.15|437.85|440.15|437.85|440.1|437.8|8
1736625350000|2025-01-11 19:55:50|440.14|437.84|440.14|437.84|440.17|437.87|440.14|437.84|13
1736625360000|2025-01-11 19:56:00|440.1|437.8|440.04|437.74|440.1|437.8|440.04|437.74|11
1736625370000|2025-01-11 19:56:10|440.06|437.76|440.18|437.88|440.19|437.89|440.04|437.74|19
1736625380000|2025-01-11 19:56:20|440.14|437.84|440.06|437.76|440.14|437.84|440.06|437.76|4
1736625390000|2025-01-11 19:56:30|440.01|437.71|440|437.7|440.07|437.77|440|437.7|16
1736625400000|2025-01-11 19:56:40|440.05|437.75|440.08|437.78|440.08|437.78|440|437.7|12
1736625410000|2025-01-11 19:56:50|440.06|437.76|439.98|437.68|440.06|437.76|439.91|437.61|24
1736625420000|2025-01-11 19:57:00|439.99|437.69|440.15|437.85|440.15|437.85|439.99|437.69|18
1736625430000|2025-01-11 19:57:10|440.19|437.89|440.27|437.97|440.28|437.98|440.18|437.88|15
1736625440000|2025-01-11 19:57:20|440.25|437.95|440.28|437.98|440.29|437.99|440.23|437.93|12
1736625450000|2025-01-11 19:57:30|440.26|437.96|440.49|438.19|440.49|438.19|440.26|437.96|19
1736625460000|2025-01-11 19:57:40|440.48|438.18|440.49|438.19|440.53|438.23|440.31|438.01|15
1736625470000|2025-01-11 19:57:50|440.5|438.2|440.46|438.16|440.54|438.24|440.43|438.13|10
1736625480000|2025-01-11 19:58:00|440.41|438.11|440.59|438.29|440.66|438.36|440.41|438.11|18
1736625490000|2025-01-11 19:58:10|440.61|438.31|440.55|438.25|440.61|438.31|440.55|438.25|3
1736625500000|2025-01-11 19:58:20|440.51|438.21|440.54|438.24|440.6|438.3|440.51|438.21|14
1736625510000|2025-01-11 19:58:30|440.43|438.13|440.62|438.32|440.62|438.32|440.41|438.11|12
1736625520000|2025-01-11 19:58:40|440.66|438.36|440.56|438.26|440.66|438.36|440.56|438.26|4
1736625530000|2025-01-11 19:58:50|440.52|438.22|440.51|438.21|440.52|438.22|440.47|438.17|6
1736625540000|2025-01-11 19:59:00|440.47|438.17|440.47|438.17|440.47|438.17|440.47|438.17|1
1736625550000|2025-01-11 19:59:10|440.45|438.15|440.4|438.1|440.45|438.15|440.4|438.1|6
1736625560000|2025-01-11 19:59:20|440.41|438.11|440.41|438.11|440.41|438.11|440.41|438.11|1
1736625570000|2025-01-11 19:59:30|440.38|438.08|440.43|438.13|440.44|438.14|440.31|438.01|12
1736625580000|2025-01-11 19:59:40|440.44|438.14|440.46|438.16|440.47|438.17|440.44|438.14|7
1736625590000|2025-01-11 19:59:50|440.44|438.14|440.45|438.15|440.46|438.16|440.4|438.1|9
1736625600000|2025-01-11 20:00:00|440.46|438.16|440.63|438.33|440.77|438.47|440.46|438.16|15
1736625610000|2025-01-11 20:00:10|440.62|438.32|440.67|438.37|440.73|438.43|440.62|438.32|14
1736625620000|2025-01-11 20:00:20|440.65|438.35|440.58|438.28|440.66|438.36|440.54|438.24|20
1736625630000|2025-01-11 20:00:30|440.61|438.31|440.66|438.36|440.74|438.44|440.61|438.31|16
1736625640000|2025-01-11 20:00:40|440.67|438.37|440.75|438.45|440.77|438.47|440.66|438.36|8
1736625650000|2025-01-11 20:00:50|440.77|438.47|440.74|438.44|440.77|438.47|440.71|438.41|6
1736625660000|2025-01-11 20:01:00|440.7|438.4|440.56|438.26|440.7|438.4|440.49|438.19|19
1736625670000|2025-01-11 20:01:10|440.55|438.25|440.38|438.08|440.56|438.26|440.38|438.08|10
1736625680000|2025-01-11 20:01:20|440.39|438.09|440.2|437.9|440.39|438.09|440.2|437.9|14
1736625690000|2025-01-11 20:01:30|440.25|437.95|440.04|437.74|440.25|437.95|440.04|437.74|12
1736625700000|2025-01-11 20:01:40|440.05|437.75|439.93|437.63|440.05|437.75|439.89|437.59|10
1736625710000|2025-01-11 20:01:50|439.95|437.65|439.88|437.58|439.95|437.65|439.88|437.58|10
1736625720000|2025-01-11 20:02:00|439.89|437.59|439.75|437.45|439.89|437.59|439.72|437.42|15
1736625730000|2025-01-11 20:02:10|439.76|437.46|439.76|437.46|439.79|437.49|439.75|437.45|7
1736625740000|2025-01-11 20:02:20|439.73|437.43|439.61|437.31|439.76|437.46|439.6|437.3|13
1736625750000|2025-01-11 20:02:30|439.58|437.28|439.57|437.27|439.62|437.32|439.52|437.22|19
1736625760000|2025-01-11 20:02:40|439.56|437.26|439.58|437.28|439.58|437.28|439.56|437.26|7
1736625770000|2025-01-11 20:02:50|439.57|437.27|439.71|437.41|439.71|437.41|439.56|437.26|17
1736625780000|2025-01-11 20:03:00|439.69|437.39|439.72|437.42|439.73|437.43|439.56|437.26|19
1736625790000|2025-01-11 20:03:10|439.75|437.45|439.88|437.58|439.88|437.58|439.72|437.42|20
1736625800000|2025-01-11 20:03:20|439.89|437.59|440.02|437.72|440.03|437.73|439.89|437.59|15
1736625810000|2025-01-11 20:03:30|439.98|437.68|439.96|437.66|439.98|437.68|439.88|437.58|14
1736625820000|2025-01-11 20:03:40|440|437.7|440.19|437.89|440.19|437.89|439.97|437.67|16
1736625830000|2025-01-11 20:03:50|440.21|437.91|440.09|437.79|440.21|437.91|440.09|437.79|4
1736625840000|2025-01-11 20:04:00|440.12|437.82|440.18|437.88|440.18|437.88|440.09|437.79|13
1736625850000|2025-01-11 20:04:10|440.19|437.89|440.33|438.03|440.36|438.06|440.19|437.89|18
1736625860000|2025-01-11 20:04:20|440.36|438.06|440.38|438.08|440.39|438.09|440.3|438|16
1736625870000|2025-01-11 20:04:30|440.39|438.09|440.33|438.03|440.42|438.12|440.31|438.01|13
1736625880000|2025-01-11 20:04:40|440.32|438.02|440.25|437.95|440.32|438.02|440.21|437.91|9
1736625890000|2025-01-11 20:04:50|440.24|437.94|440.17|437.87|440.24|437.94|440.17|437.87|9
1736625900000|2025-01-11 20:05:00|440.13|437.83|440.17|437.87|440.22|437.92|440.13|437.83|14
1736625910000|2025-01-11 20:05:10|440.18|437.88|440.16|437.86|440.21|437.91|440.14|437.84|14
1736625920000|2025-01-11 20:05:20|440.17|437.87|440.33|438.03|440.33|438.03|440.17|437.87|21
1736625930000|2025-01-11 20:05:30|440.32|438.02|440.33|438.03|440.36|438.06|440.32|438.02|5
1736625940000|2025-01-11 20:05:40|440.32|438.02|440.27|437.97|440.32|438.02|440.27|437.97|6
1736625950000|2025-01-11 20:05:50|440.26|437.96|440.11|437.81|440.26|437.96|440.11|437.81|8
1736625960000|2025-01-11 20:06:00|440.1|437.8|439.98|437.68|440.14|437.84|439.98|437.68|13
1736625970000|2025-01-11 20:06:10|439.99|437.69|440.1|437.8|440.1|437.8|439.99|437.69|20
1736625980000|2025-01-11 20:06:20|440.09|437.79|440.05|437.75|440.09|437.79|440.03|437.73|13
1736625990000|2025-01-11 20:06:30|440.06|437.76|439.92|437.62|440.06|437.76|439.92|437.62|12
1736626000000|2025-01-11 20:06:40|439.9|437.6|439.93|437.63|439.94|437.64|439.88|437.58|12
1736626010000|2025-01-11 20:06:50|439.94|437.64|439.97|437.67|440|437.7|439.93|437.63|17
1736626020000|2025-01-11 20:07:00|439.98|437.68|440.26|437.96|440.28|437.98|439.98|437.68|16
1736626030000|2025-01-11 20:07:10|440.27|437.97|440.25|437.95|440.29|437.99|440.23|437.93|9
1736626040000|2025-01-11 20:07:20|440.27|437.97|440.24|437.94|440.29|437.99|440.22|437.92|12
1736626050000|2025-01-11 20:07:30|440.27|437.97|440.31|438.01|440.35|438.05|440.25|437.95|16
1736626060000|2025-01-11 20:07:40|440.27|437.97|440.23|437.93|440.27|437.97|440.23|437.93|4
1736626070000|2025-01-11 20:07:50|440.24|437.94|440.34|438.04|440.34|438.04|440.23|437.93|15
1736626080000|2025-01-11 20:08:00|440.33|438.03|440.5|438.2|440.5|438.2|440.33|438.03|13
1736626090000|2025-01-11 20:08:10|440.53|438.23|440.62|438.32|440.63|438.33|440.52|438.22|18
1736626100000|2025-01-11 20:08:20|440.63|438.33|440.6|438.3|440.63|438.33|440.6|438.3|3
1736626110000|2025-01-11 20:08:30|440.56|438.26|440.54|438.24|440.58|438.28|440.52|438.22|8
1736626120000|2025-01-11 20:08:40|440.57|438.27|440.5|438.2|440.59|438.29|440.5|438.2|15
1736626130000|2025-01-11 20:08:50|440.51|438.21|440.54|438.24|440.55|438.25|440.51|438.21|10
1736626140000|2025-01-11 20:09:00|440.53|438.23|440.76|438.46|440.77|438.47|440.53|438.23|17
1736626150000|2025-01-11 20:09:10|440.75|438.45|440.69|438.39|440.75|438.45|440.64|438.34|16
1736626160000|2025-01-11 20:09:20|440.7|438.4|440.75|438.45|440.77|438.47|440.68|438.38|19
1736626170000|2025-01-11 20:09:30|440.76|438.46|440.73|438.43|440.76|438.46|440.72|438.42|4
1736626180000|2025-01-11 20:09:40|440.74|438.44|440.7|438.4|440.77|438.47|440.7|438.4|11
1736626190000|2025-01-11 20:09:50|440.72|438.42|440.72|438.42|440.72|438.42|440.72|438.42|1
1736626200000|2025-01-11 20:10:00|440.69|438.39|440.63|438.33|440.72|438.42|440.63|438.33|11
1736626220000|2025-01-11 20:10:20|440.59|438.29|440.52|438.22|440.6|438.3|440.49|438.19|23
1736626230000|2025-01-11 20:10:30|440.51|438.21|440.4|438.1|440.51|438.21|440.38|438.08|17
1736626240000|2025-01-11 20:10:40|440.41|438.11|440.4|438.1|440.41|438.11|440.4|438.1|6
1736626250000|2025-01-11 20:10:50|440.39|438.09|440.41|438.11|440.41|438.11|440.34|438.04|17
1736626260000|2025-01-11 20:11:00|440.42|438.12|440.36|438.06|440.47|438.17|440.36|438.06|14
1736626270000|2025-01-11 20:11:10|440.34|438.04|440.27|437.97|440.34|438.04|440.25|437.95|12
1736626280000|2025-01-11 20:11:20|440.28|437.98|440.47|438.17|440.47|438.17|440.24|437.94|17
1736626290000|2025-01-11 20:11:30|440.5|438.2|440.52|438.22|440.52|438.22|440.47|438.17|4
1736626300000|2025-01-11 20:11:40|440.5|438.2|440.51|438.21|440.51|438.21|440.45|438.15|4
1736626310000|2025-01-11 20:11:50|440.52|438.22|440.57|438.27|440.59|438.29|440.52|438.22|9
1736626320000|2025-01-11 20:12:00|440.56|438.26|440.52|438.22|440.56|438.26|440.5|438.2|9
1736626330000|2025-01-11 20:12:10|440.48|438.18|440.56|438.26|440.62|438.32|440.32|438.02|21
1736626340000|2025-01-11 20:12:20|440.57|438.27|440.61|438.31|440.63|438.33|440.57|438.27|4
1736626350000|2025-01-11 20:12:30|440.6|438.3|440.52|438.22|440.63|438.33|440.52|438.22|6
1736626360000|2025-01-11 20:12:40|440.48|438.18|440.45|438.15|440.61|438.31|440.45|438.15|15
1736626380000|2025-01-11 20:13:00|440.46|438.16|440.45|438.15|440.46|438.16|440.45|438.15|2
1736626390000|2025-01-11 20:13:10|440.46|438.16|440.61|438.31|440.61|438.31|440.45|438.15|13
1736626400000|2025-01-11 20:13:20|440.58|438.28|440.58|438.28|440.58|438.28|440.58|438.28|1
1736626410000|2025-01-11 20:13:30|440.57|438.27|440.6|438.3|440.6|438.3|440.57|438.27|3
1736626420000|2025-01-11 20:13:40|440.58|438.28|440.68|438.38|440.69|438.39|440.58|438.28|9
1736626430000|2025-01-11 20:13:50|440.69|438.39|440.67|438.37|440.69|438.39|440.67|438.37|3
1736626440000|2025-01-11 20:14:00|440.68|438.38|440.69|438.39|440.69|438.39|440.67|438.37|5
1736626450000|2025-01-11 20:14:10|440.68|438.38|440.67|438.37|440.68|438.38|440.67|438.37|2
1736626460000|2025-01-11 20:14:20|440.68|438.38|440.79|438.49|440.82|438.52|440.68|438.38|11
1736626470000|2025-01-11 20:14:30|440.73|438.43|440.67|438.37|440.73|438.43|440.67|438.37|2
1736626480000|2025-01-11 20:14:40|440.64|438.34|440.62|438.32|440.67|438.37|440.59|438.29|9
1736626500000|2025-01-11 20:15:00|440.6|438.3|440.58|438.28|440.61|438.31|440.56|438.26|6
1736626510000|2025-01-11 20:15:10|440.59|438.29|440.61|438.31|440.62|438.32|440.59|438.29|5
1736626520000|2025-01-11 20:15:20|440.59|438.29|440.59|438.29|440.61|438.31|440.59|438.29|6
1736626530000|2025-01-11 20:15:30|440.54|438.24|440.39|438.09|440.54|438.24|440.36|438.06|11
1736626540000|2025-01-11 20:15:40|440.34|438.04|440.29|437.99|440.34|438.04|440.29|437.99|8
1736626550000|2025-01-11 20:15:50|440.32|438.02|440.32|438.02|440.35|438.05|440.31|438.01|12
1736626560000|2025-01-11 20:16:00|440.37|438.07|440.49|438.19|440.5|438.2|440.34|438.04|11
1736626570000|2025-01-11 20:16:10|440.52|438.22|440.51|438.21|440.52|438.22|440.51|438.21|2
1736626580000|2025-01-11 20:16:20|440.52|438.22|440.38|438.08|440.52|438.22|440.36|438.06|15
1736626590000|2025-01-11 20:16:30|440.39|438.09|440.61|438.31|440.61|438.31|440.39|438.09|15
1736626600000|2025-01-11 20:16:40|440.67|438.37|440.64|438.34|440.7|438.4|440.64|438.34|7
1736626610000|2025-01-11 20:16:50|440.65|438.35|440.68|438.38|440.69|438.39|440.65|438.35|6
1736626620000|2025-01-11 20:17:00|440.7|438.4|440.91|438.61|440.91|438.61|440.7|438.4|17
1736626630000|2025-01-11 20:17:10|440.92|438.62|440.96|438.66|440.97|438.67|440.91|438.61|11
1736626640000|2025-01-11 20:17:20|440.94|438.64|440.87|438.57|440.97|438.67|440.86|438.56|10
1736626650000|2025-01-11 20:17:30|440.83|438.53|440.88|438.58|440.9|438.6|440.83|438.53|12
1736626660000|2025-01-11 20:17:40|440.89|438.59|440.91|438.61|440.92|438.62|440.88|438.58|7
1736626680000|2025-01-11 20:18:00|440.9|438.6|440.92|438.62|440.93|438.63|440.88|438.58|9
1736626690000|2025-01-11 20:18:10|440.93|438.63|441.03|438.73|441.06|438.76|440.91|438.61|13
1736626700000|2025-01-11 20:18:20|441.01|438.71|441.04|438.74|441.06|438.76|441|438.7|9
1736626710000|2025-01-11 20:18:30|441.03|438.73|441.04|438.74|441.05|438.75|441.03|438.73|7
1736626720000|2025-01-11 20:18:40|441.05|438.75|441.08|438.78|441.08|438.78|441.04|438.74|7
1736626730000|2025-01-11 20:18:50|441.09|438.79|441.04|438.74|441.09|438.79|441.03|438.73|3
1736626740000|2025-01-11 20:19:00|441.03|438.73|441.02|438.72|441.03|438.73|441.02|438.72|8
1736626750000|2025-01-11 20:19:10|441.05|438.75|441.23|438.93|441.23|438.93|441.05|438.75|15
1736626760000|2025-01-11 20:19:20|441.19|438.89|441.15|438.85|441.2|438.9|441.15|438.85|8
1736626770000|2025-01-11 20:19:30|441.17|438.87|441.27|438.97|441.29|438.99|441.17|438.87|9
1736626780000|2025-01-11 20:19:40|441.28|438.98|441.26|438.96|441.29|438.99|441.26|438.96|4
1736626790000|2025-01-11 20:19:50|441.24|438.94|441.2|438.9|441.24|438.94|441.2|438.9|4
1736626800000|2025-01-11 20:20:00|441.21|438.91|441.17|438.87|441.21|438.91|441.16|438.86|18
1736626810000|2025-01-11 20:20:10|441.26|438.96|441.32|439.02|441.32|439.02|441.26|438.96|8
1736626840000|2025-01-11 20:20:40|441.28|438.98|441.19|438.89|441.28|438.98|441.19|438.89|12
1736626850000|2025-01-11 20:20:50|441.18|438.88|441.14|438.84|441.18|438.88|441.14|438.84|3
1736626860000|2025-01-11 20:21:00|441.12|438.82|441.19|438.89|441.19|438.89|441.11|438.81|9
1736626870000|2025-01-11 20:21:10|441.2|438.9|441.15|438.85|441.2|438.9|441.14|438.84|7
1736626880000|2025-01-11 20:21:20|441.19|438.89|441.2|438.9|441.2|438.9|441.15|438.85|7
1736626890000|2025-01-11 20:21:30|441.21|438.91|441.21|438.91|441.25|438.95|441.17|438.87|17
1736626900000|2025-01-11 20:21:40|441.22|438.92|441.24|438.94|441.27|438.97|441.21|438.91|14
1736626910000|2025-01-11 20:21:50|441.25|438.95|441.15|438.85|441.26|438.96|441.15|438.85|8
1736626920000|2025-01-11 20:22:00|441.16|438.86|441.23|438.93|441.23|438.93|441.16|438.86|17
1736626930000|2025-01-11 20:22:10|441.24|438.94|441.3|439|441.31|439.01|441.24|438.94|11
1736626940000|2025-01-11 20:22:20|441.31|439.01|441.23|438.93|441.32|439.02|441.22|438.92|12
1736626950000|2025-01-11 20:22:30|441.26|438.96|441.16|438.86|441.27|438.97|441.16|438.86|8
1736626960000|2025-01-11 20:22:40|441.15|438.85|441.18|438.88|441.2|438.9|441.13|438.83|18
1736626970000|2025-01-11 20:22:50|441.19|438.89|441.16|438.86|441.19|438.89|441.16|438.86|13
1736626980000|2025-01-11 20:23:00|441.17|438.87|441.3|439|441.3|439|441.17|438.87|12
1736626990000|2025-01-11 20:23:10|441.29|438.99|441.26|438.96|441.29|438.99|441.24|438.94|4
1736627000000|2025-01-11 20:23:20|441.27|438.97|441.32|439.02|441.32|439.02|441.26|438.96|6
1736627010000|2025-01-11 20:23:30|441.24|438.94|441.13|438.83|441.26|438.96|441.12|438.82|15
1736627020000|2025-01-11 20:23:40|441.14|438.84|441.13|438.83|441.14|438.84|441.12|438.82|9
1736627030000|2025-01-11 20:23:50|441.14|438.84|441.15|438.85|441.15|438.85|441.13|438.83|8
1736627040000|2025-01-11 20:24:00|441.13|438.83|441.17|438.87|441.2|438.9|441.12|438.82|17
1736627050000|2025-01-11 20:24:10|441.15|438.85|441.17|438.87|441.19|438.89|441.14|438.84|9
1736627060000|2025-01-11 20:24:20|441.18|438.88|441.15|438.85|441.18|438.88|441.14|438.84|3
1736627070000|2025-01-11 20:24:30|441.22|438.92|441.21|438.91|441.22|438.92|441.17|438.87|10
1736627080000|2025-01-11 20:24:40|441.17|438.87|441.19|438.89|441.2|438.9|441.17|438.87|9
1736627090000|2025-01-11 20:24:50|441.2|438.9|441.14|438.84|441.2|438.9|441.14|438.84|4
1736627100000|2025-01-11 20:25:00|441.15|438.85|441.31|439.01|441.32|439.02|441.15|438.85|14
1736627110000|2025-01-11 20:25:10|441.27|438.97|441.23|438.93|441.3|439|441.23|438.93|6
1736627120000|2025-01-11 20:25:20|441.21|438.91|441.16|438.86|441.21|438.91|441.1|438.8|13
1736627130000|2025-01-11 20:25:30|441.14|438.84|441.25|438.95|441.25|438.95|441.14|438.84|10
1736627140000|2025-01-11 20:25:40|441.24|438.94|441.25|438.95|441.25|438.95|441.24|438.94|2
1736627150000|2025-01-11 20:25:50|441.23|438.93|441.21|438.91|441.23|438.93|441.16|438.86|13
1736627160000|2025-01-11 20:26:00|441.22|438.92|441.29|438.99|441.3|439|441.22|438.92|15
1736627170000|2025-01-11 20:26:10|441.3|439|441.32|439.02|441.32|439.02|441.28|438.98|11
1736627280000|2025-01-11 20:28:00|441.45|439.15|441.59|439.29|441.59|439.29|441.45|439.15|2
1736627300000|2025-01-11 20:28:20|441.57|439.27|441.59|439.29|441.59|439.29|441.57|439.27|2
1736627310000|2025-01-11 20:28:30|441.63|439.33|441.69|439.39|441.71|439.41|441.63|439.33|9
1736627320000|2025-01-11 20:28:40|441.68|439.38|441.76|439.46|441.83|439.53|441.68|439.38|13
1736627330000|2025-01-11 20:28:50|441.75|439.45|441.69|439.39|441.76|439.46|441.69|439.39|12
1736627340000|2025-01-11 20:29:00|441.68|439.38|441.6|439.3|441.68|439.38|441.57|439.27|12
1736627350000|2025-01-11 20:29:10|441.58|439.28|441.56|439.26|441.58|439.28|441.56|439.26|6
1736627360000|2025-01-11 20:29:20|441.54|439.24|441.53|439.23|441.56|439.26|441.53|439.23|5
1736627370000|2025-01-11 20:29:30|441.55|439.25|441.54|439.24|441.55|439.25|441.49|439.19|12
1736627380000|2025-01-11 20:29:40|441.55|439.25|441.65|439.35|441.66|439.36|441.55|439.25|15
1736627390000|2025-01-11 20:29:50|441.64|439.34|441.69|439.39|441.69|439.39|441.63|439.33|6
1736627400000|2025-01-11 20:30:00|441.68|439.38|441.8|439.5|441.8|439.5|441.67|439.37|16
1736627410000|2025-01-11 20:30:10|441.81|439.51|441.84|439.54|441.84|439.54|441.8|439.5|15
1736627420000|2025-01-11 20:30:20|441.83|439.53|441.73|439.43|441.83|439.53|441.73|439.43|6
1736627430000|2025-01-11 20:30:30|441.72|439.42|441.63|439.33|441.79|439.49|441.63|439.33|14
1736627440000|2025-01-11 20:30:40|441.64|439.34|441.55|439.25|441.67|439.37|441.55|439.25|14
1736627450000|2025-01-11 20:30:50|441.54|439.24|441.63|439.33|441.63|439.33|441.48|439.18|20
1736627460000|2025-01-11 20:31:00|441.66|439.36|441.7|439.4|441.71|439.41|441.61|439.31|14
1736627470000|2025-01-11 20:31:10|441.69|439.39|441.75|439.45|441.75|439.45|441.69|439.39|8
1736627480000|2025-01-11 20:31:20|441.72|439.42|441.74|439.44|441.75|439.45|441.72|439.42|12
1736627490000|2025-01-11 20:31:30|441.72|439.42|441.72|439.42|441.72|439.42|441.67|439.37|11
1736627500000|2025-01-11 20:31:40|441.68|439.38|441.66|439.36|441.71|439.41|441.65|439.35|11
1736627510000|2025-01-11 20:31:50|441.64|439.34|441.57|439.27|441.64|439.34|441.57|439.27|5
1736627520000|2025-01-11 20:32:00|441.54|439.24|441.53|439.23|441.62|439.32|441.53|439.23|16
1736627530000|2025-01-11 20:32:10|441.54|439.24|441.7|439.4|441.73|439.43|441.54|439.24|15
1736627540000|2025-01-11 20:32:20|441.69|439.39|441.61|439.31|441.69|439.39|441.6|439.3|6
1736627560000|2025-01-11 20:32:40|441.6|439.3|441.53|439.23|441.6|439.3|441.53|439.23|9
1736627570000|2025-01-11 20:32:50|441.6|439.3|441.54|439.24|441.6|439.3|441.54|439.24|6
1736627580000|2025-01-11 20:33:00|441.57|439.27|441.8|439.5|441.8|439.5|441.57|439.27|19
1736627590000|2025-01-11 20:33:10|441.81|439.51|441.76|439.46|441.81|439.51|441.74|439.44|12
1736627600000|2025-01-11 20:33:20|441.77|439.47|441.74|439.44|441.78|439.48|441.73|439.43|8
1736627610000|2025-01-11 20:33:30|441.78|439.48|441.77|439.47|441.78|439.48|441.75|439.45|9
1736627620000|2025-01-11 20:33:40|441.76|439.46|441.78|439.48|441.79|439.49|441.76|439.46|3
1736627630000|2025-01-11 20:33:50|441.76|439.46|441.71|439.41|441.77|439.47|441.7|439.4|7
1736627640000|2025-01-11 20:34:00|441.72|439.42|441.7|439.4|441.72|439.42|441.68|439.38|6
1736627650000|2025-01-11 20:34:10|441.68|439.38|441.69|439.39|441.71|439.41|441.68|439.38|5
1736627660000|2025-01-11 20:34:20|441.66|439.36|441.63|439.33|441.66|439.36|441.62|439.32|6
1736627670000|2025-01-11 20:34:30|441.61|439.31|441.7|439.4|441.7|439.4|441.61|439.31|6
1736627680000|2025-01-11 20:34:40|441.68|439.38|441.7|439.4|441.7|439.4|441.68|439.38|6
1736627690000|2025-01-11 20:34:50|441.68|439.38|441.68|439.38|441.68|439.38|441.66|439.36|11
1736627700000|2025-01-11 20:35:00|441.67|439.37|441.73|439.43|441.73|439.43|441.67|439.37|9
1736627710000|2025-01-11 20:35:10|441.7|439.4|441.66|439.36|441.72|439.42|441.63|439.33|19
1736627720000|2025-01-11 20:35:20|441.69|439.39|441.55|439.25|441.69|439.39|441.54|439.24|12
1736627730000|2025-01-11 20:35:30|441.54|439.24|441.47|439.17|441.54|439.24|441.43|439.13|19
1736627740000|2025-01-11 20:35:40|441.46|439.16|441.3|439|441.54|439.24|441.29|438.99|17
1736627750000|2025-01-11 20:35:50|441.29|438.99|441.12|438.82|441.29|438.99|441.11|438.81|20
1736627760000|2025-01-11 20:36:00|441.13|438.83|441.17|438.87|441.2|438.9|441.13|438.83|19
1736627770000|2025-01-11 20:36:10|441.15|438.85|441.18|438.88|441.19|438.89|441.1|438.8|6
1736627780000|2025-01-11 20:36:20|441.17|438.87|441.17|438.87|441.22|438.92|441.16|438.86|22
1736627790000|2025-01-11 20:36:30|441.16|438.86|441.03|438.73|441.2|438.9|441.03|438.73|16
1736627800000|2025-01-11 20:36:40|441.04|438.74|441.19|438.89|441.2|438.9|441.04|438.74|19
1736627810000|2025-01-11 20:36:50|441.2|438.9|441.21|438.91|441.22|438.92|441.16|438.86|15
1736627820000|2025-01-11 20:37:00|441.22|438.92|441.23|438.93|441.23|438.93|441.22|438.92|6
1736627840000|2025-01-11 20:37:20|441.21|438.91|441.16|438.86|441.21|438.91|441.14|438.84|12
1736627850000|2025-01-11 20:37:30|441.2|438.9|441.09|438.79|441.2|438.9|441.04|438.74|18
1736627860000|2025-01-11 20:37:40|441.08|438.78|441.2|438.9|441.21|438.91|441.08|438.78|15
1736627870000|2025-01-11 20:37:50|441.19|438.89|441.09|438.79|441.19|438.89|441.05|438.75|16
1736627880000|2025-01-11 20:38:00|441.16|438.86|441.23|438.93|441.23|438.93|441.16|438.86|8
1736627890000|2025-01-11 20:38:10|441.22|438.92|441.22|438.92|441.22|438.92|441.22|438.92|1
1736627900000|2025-01-11 20:38:20|441.23|438.93|441.23|438.93|441.23|438.93|441.23|438.93|1
1736627950000|2025-01-11 20:39:10|441.35|439.05|441.4|439.1|441.42|439.12|441.35|439.05|17
1736627960000|2025-01-11 20:39:20|441.39|439.09|441.38|439.08|441.41|439.11|441.37|439.07|16
1736627970000|2025-01-11 20:39:30|441.39|439.09|441.38|439.08|441.39|439.09|441.36|439.06|9
1736627980000|2025-01-11 20:39:40|441.39|439.09|441.39|439.09|441.42|439.12|441.39|439.09|9
1736627990000|2025-01-11 20:39:50|441.4|439.1|441.4|439.1|441.42|439.12|441.4|439.1|3
1736628000000|2025-01-11 20:40:00|441.41|439.11|441.41|439.11|441.41|439.11|441.38|439.08|4
1736628010000|2025-01-11 20:40:10|441.43|439.13|441.44|439.14|441.53|439.23|441.43|439.13|15
1736628020000|2025-01-11 20:40:20|441.43|439.13|441.48|439.18|441.53|439.23|441.43|439.13|12
1736628030000|2025-01-11 20:40:30|441.52|439.22|441.5|439.2|441.52|439.22|441.49|439.19|9
1736628040000|2025-01-11 20:40:40|441.51|439.21|441.58|439.28|441.59|439.29|441.5|439.2|14
1736628050000|2025-01-11 20:40:50|441.56|439.26|441.41|439.11|441.56|439.26|441.41|439.11|7
1736628060000|2025-01-11 20:41:00|441.42|439.12|441.41|439.11|441.42|439.12|441.41|439.11|8
1736628070000|2025-01-11 20:41:10|441.42|439.12|441.42|439.12|441.42|439.12|441.41|439.11|5
1736628080000|2025-01-11 20:41:20|441.4|439.1|441.4|439.1|441.4|439.1|441.4|439.1|1
1736628090000|2025-01-11 20:41:30|441.39|439.09|441.25|438.95|441.39|439.09|441.24|438.94|10
1736628100000|2025-01-11 20:41:40|441.26|438.96|441.29|438.99|441.29|438.99|441.24|438.94|7
1736628150000|2025-01-11 20:42:30|441.44|439.14|441.56|439.26|441.57|439.27|441.44|439.14|10
1736628160000|2025-01-11 20:42:40|441.57|439.27|441.58|439.28|441.58|439.28|441.56|439.26|4
1736628170000|2025-01-11 20:42:50|441.59|439.29|441.59|439.29|441.59|439.29|441.57|439.27|6
1736628180000|2025-01-11 20:43:00|441.58|439.28|441.57|439.27|441.58|439.28|441.55|439.25|12
1736628190000|2025-01-11 20:43:10|441.56|439.26|441.59|439.29|441.59|439.29|441.56|439.26|6
1736628200000|2025-01-11 20:43:20|441.58|439.28|441.61|439.31|441.64|439.34|441.58|439.28|4
1736628210000|2025-01-11 20:43:30|441.62|439.32|441.62|439.32|441.62|439.32|441.62|439.32|1
1736628220000|2025-01-11 20:43:40|441.63|439.33|441.6|439.3|441.67|439.37|441.6|439.3|8
1736628230000|2025-01-11 20:43:50|441.63|439.33|441.49|439.19|441.63|439.33|441.49|439.19|5
1736628240000|2025-01-11 20:44:00|441.47|439.17|441.3|439|441.48|439.18|441.3|439|7
1736628250000|2025-01-11 20:44:10|441.28|438.98|441.26|438.96|441.28|438.98|441.24|438.94|3
1736628260000|2025-01-11 20:44:20|441.22|438.92|441.13|438.83|441.24|438.94|441.1|438.8|19
1736628270000|2025-01-11 20:44:30|441.2|438.9|441.16|438.86|441.21|438.91|441.12|438.82|11
1736628280000|2025-01-11 20:44:40|441.17|438.87|441.22|438.92|441.23|438.93|441.16|438.86|8
1736628290000|2025-01-11 20:44:50|441.21|438.91|441.31|439.01|441.37|439.07|441.21|438.91|14
1736628300000|2025-01-11 20:45:00|441.29|438.99|441.52|439.22|441.52|439.22|441.29|438.99|28
1736628310000|2025-01-11 20:45:10|441.5|439.2|441.66|439.36|441.77|439.47|441.44|439.14|23
1736628320000|2025-01-11 20:45:20|441.67|439.37|441.62|439.32|441.73|439.43|441.6|439.3|26
1736628330000|2025-01-11 20:45:30|441.63|439.33|441.45|439.15|441.63|439.33|441.45|439.15|17
1736628340000|2025-01-11 20:45:40|441.48|439.18|441.21|438.91|441.48|439.18|441.18|438.88|20
1736628350000|2025-01-11 20:45:50|441.25|438.95|441.31|439.01|441.33|439.03|441.25|438.95|20
1736628360000|2025-01-11 20:46:00|441.27|438.97|441.49|439.19|441.49|439.19|441.21|438.91|23
1736628370000|2025-01-11 20:46:10|441.5|439.2|441.53|439.23|441.54|439.24|441.43|439.13|24
1736628380000|2025-01-11 20:46:20|441.54|439.24|441.5|439.2|441.54|439.24|441.41|439.11|23
1736628390000|2025-01-11 20:46:30|441.55|439.25|441.75|439.45|441.78|439.48|441.55|439.25|23
1736628400000|2025-01-11 20:46:40|441.76|439.46|441.78|439.48|441.8|439.5|441.73|439.43|11
1736628410000|2025-01-11 20:46:50|441.76|439.46|441.68|439.38|441.77|439.47|441.68|439.38|8
1736628420000|2025-01-11 20:47:00|441.64|439.34|441.63|439.33|441.68|439.38|441.61|439.31|15
1736628430000|2025-01-11 20:47:10|441.64|439.34|441.67|439.37|441.67|439.37|441.64|439.34|3
1736628440000|2025-01-11 20:47:20|441.68|439.38|441.87|439.57|441.91|439.61|441.68|439.38|18
1736628450000|2025-01-11 20:47:30|441.84|439.54|441.83|439.53|441.86|439.56|441.8|439.5|14
1736628460000|2025-01-11 20:47:40|441.84|439.54|441.87|439.57|441.88|439.58|441.83|439.53|8
1736628470000|2025-01-11 20:47:50|441.88|439.58|441.85|439.55|441.88|439.58|441.79|439.49|14
1736628480000|2025-01-11 20:48:00|441.86|439.56|442.01|439.71|442.01|439.71|441.85|439.55|22
1736628490000|2025-01-11 20:48:10|442|439.7|441.86|439.56|442|439.7|441.86|439.56|17
1736628500000|2025-01-11 20:48:20|441.89|439.59|441.9|439.6|441.91|439.61|441.87|439.57|15
1736628510000|2025-01-11 20:48:30|441.91|439.61|441.96|439.66|442|439.7|441.91|439.61|15
1736628520000|2025-01-11 20:48:40|441.97|439.67|441.98|439.68|441.98|439.68|441.91|439.61|13
1736628530000|2025-01-11 20:48:50|441.99|439.69|442.05|439.75|442.06|439.76|441.98|439.68|7
1736628540000|2025-01-11 20:49:00|442.04|439.74|442.07|439.77|442.09|439.79|442.02|439.72|11
1736628550000|2025-01-11 20:49:10|442.05|439.75|442.05|439.75|442.06|439.76|441.92|439.62|14
1736628560000|2025-01-11 20:49:20|442.03|439.73|442.02|439.72|442.03|439.73|442|439.7|4
1736628570000|2025-01-11 20:49:30|442.03|439.73|442.06|439.76|442.08|439.78|442.03|439.73|7
1736628580000|2025-01-11 20:49:40|442.03|439.73|442.07|439.77|442.08|439.78|442.03|439.73|11
1736628590000|2025-01-11 20:49:50|442.04|439.74|442.24|439.94|442.25|439.95|442.04|439.74|15
1736628600000|2025-01-11 20:50:00|442.22|439.92|442.35|440.05|442.37|440.07|442.21|439.91|20
1736628610000|2025-01-11 20:50:10|442.37|440.07|442.19|439.89|442.37|440.07|442.19|439.89|16
1736628620000|2025-01-11 20:50:20|442.22|439.92|442.23|439.93|442.24|439.94|442.22|439.92|5
1736628630000|2025-01-11 20:50:30|442.24|439.94|442.24|439.94|442.31|440.01|442.23|439.93|13
1736628640000|2025-01-11 20:50:40|442.25|439.95|442.29|439.99|442.34|440.04|442.19|439.89|16
1736628650000|2025-01-11 20:50:50|442.3|440|442.27|439.97|442.32|440.02|442.24|439.94|8
1736628660000|2025-01-11 20:51:00|442.28|439.98|442.41|440.11|442.46|440.16|442.24|439.94|18
1736628670000|2025-01-11 20:51:10|442.36|440.06|442.44|440.14|442.47|440.17|442.36|440.06|18
1736628680000|2025-01-11 20:51:20|442.4|440.1|442.23|439.93|442.4|440.1|442.23|439.93|15
1736628690000|2025-01-11 20:51:30|442.22|439.92|442.19|439.89|442.23|439.93|442.19|439.89|7
1736628700000|2025-01-11 20:51:40|442.2|439.9|442.31|440.01|442.31|440.01|442.19|439.89|12
1736628710000|2025-01-11 20:51:50|442.32|440.02|442.36|440.06|442.36|440.06|442.32|440.02|5
1736628720000|2025-01-11 20:52:00|442.34|440.04|442.33|440.03|442.35|440.05|442.21|439.91|21
1736628730000|2025-01-11 20:52:10|442.34|440.04|442.49|440.19|442.51|440.21|442.34|440.04|22
1736628740000|2025-01-11 20:52:20|442.5|440.2|442.48|440.18|442.5|440.2|442.42|440.12|10
1736628750000|2025-01-11 20:52:30|442.49|440.19|442.47|440.17|442.49|440.19|442.45|440.15|8
1736628760000|2025-01-11 20:52:40|442.48|440.18|442.51|440.21|442.51|440.21|442.45|440.15|11
1736628770000|2025-01-11 20:52:50|442.52|440.22|442.52|440.22|442.52|440.22|442.52|440.22|1
1736628780000|2025-01-11 20:53:00|442.53|440.23|442.57|440.27|442.57|440.27|442.53|440.23|4
1736628790000|2025-01-11 20:53:10|442.58|440.28|442.57|440.27|442.59|440.29|442.56|440.26|5
1736628800000|2025-01-11 20:53:20|442.56|440.26|442.69|440.39|442.69|440.39|442.56|440.26|10
1736628810000|2025-01-11 20:53:30|442.68|440.38|442.77|440.47|442.77|440.47|442.62|440.32|14
1736628820000|2025-01-11 20:53:40|442.73|440.43|442.72|440.42|442.73|440.43|442.68|440.38|14
1736628830000|2025-01-11 20:53:50|442.75|440.45|442.72|440.42|442.75|440.45|442.71|440.41|11
1736628840000|2025-01-11 20:54:00|442.71|440.41|442.75|440.45|442.78|440.48|442.71|440.41|17
1736628850000|2025-01-11 20:54:10|442.74|440.44|442.79|440.49|442.83|440.53|442.74|440.44|16
1736628860000|2025-01-11 20:54:20|442.76|440.46|442.79|440.49|442.81|440.51|442.76|440.46|10
1736628870000|2025-01-11 20:54:30|442.81|440.51|442.85|440.55|442.87|440.57|442.8|440.5|9
1736628880000|2025-01-11 20:54:40|442.86|440.56|442.91|440.61|442.93|440.63|442.86|440.56|11
1736628890000|2025-01-11 20:54:50|442.92|440.62|442.9|440.6|442.92|440.62|442.88|440.58|11
1736628900000|2025-01-11 20:55:00|442.91|440.61|443.05|440.75|443.07|440.77|442.91|440.61|20
1736628910000|2025-01-11 20:55:10|443.07|440.77|443.27|440.97|443.27|440.97|443.05|440.75|21
1736628920000|2025-01-11 20:55:20|443.28|440.98|443.25|440.95|443.28|440.98|443.19|440.89|18
1736628930000|2025-01-11 20:55:30|443.21|440.91|443.25|440.95|443.26|440.96|443.21|440.91|8
1736628940000|2025-01-11 20:55:40|443.2|440.9|443.15|440.85|443.2|440.9|443.1|440.8|13
1736628950000|2025-01-11 20:55:50|443.14|440.84|443.07|440.77|443.14|440.84|443.04|440.74|9
1736628960000|2025-01-11 20:56:00|443.08|440.78|443.34|441.04|443.34|441.04|443.07|440.77|15
1736628970000|2025-01-11 20:56:10|443.33|441.03|443.32|441.02|443.33|441.03|443.3|441|12
1736628980000|2025-01-11 20:56:20|443.31|441.01|443.03|440.73|443.31|441.01|443.03|440.73|20
1736628990000|2025-01-11 20:56:30|443.06|440.76|443.1|440.8|443.23|440.93|443.06|440.76|16
1736629000000|2025-01-11 20:56:40|443.13|440.83|443.25|440.95|443.25|440.95|443.13|440.83|7
1736629010000|2025-01-11 20:56:50|443.26|440.96|443.29|440.99|443.34|441.04|443.26|440.96|12
1736629020000|2025-01-11 20:57:00|443.27|440.97|443.31|441.01|443.32|441.02|443.27|440.97|11
1736629030000|2025-01-11 20:57:10|443.34|441.04|443.33|441.03|443.34|441.04|443.27|440.97|12
1736629040000|2025-01-11 20:57:20|443.35|441.05|443.3|441|443.38|441.08|443.29|440.99|15
1736629050000|2025-01-11 20:57:30|443.27|440.97|443.23|440.93|443.27|440.97|443.2|440.9|6
1736629060000|2025-01-11 20:57:40|443.25|440.95|443.24|440.94|443.25|440.95|443.23|440.93|5
1736629070000|2025-01-11 20:57:50|443.25|440.95|443.28|440.98|443.29|440.99|443.25|440.95|9
1736629080000|2025-01-11 20:58:00|443.35|441.05|443.26|440.96|443.41|441.11|443.26|440.96|16
1736629090000|2025-01-11 20:58:10|443.24|440.94|443.2|440.9|443.25|440.95|443.2|440.9|7
1736629100000|2025-01-11 20:58:20|443.19|440.89|443.12|440.82|443.19|440.89|443.12|440.82|8
1736629110000|2025-01-11 20:58:30|443.09|440.79|443.04|440.74|443.09|440.79|443.04|440.74|4
1736629120000|2025-01-11 20:58:40|443.02|440.72|442.98|440.68|443.02|440.72|442.96|440.66|4
1736629130000|2025-01-11 20:58:50|442.99|440.69|442.95|440.65|443.03|440.73|442.95|440.65|7
1736629140000|2025-01-11 20:59:00|442.96|440.66|443|440.7|443.03|440.73|442.95|440.65|9
1736629150000|2025-01-11 20:59:10|443.01|440.71|443.04|440.74|443.05|440.75|443.01|440.71|7
1736629160000|2025-01-11 20:59:20|443.05|440.75|443.06|440.76|443.08|440.78|443.04|440.74|14
1736629170000|2025-01-11 20:59:30|443.07|440.77|443.05|440.75|443.07|440.77|443.04|440.74|8
1736629180000|2025-01-11 20:59:40|443.06|440.76|443.04|440.74|443.06|440.76|443.04|440.74|5
1736629190000|2025-01-11 20:59:50|443.05|440.75|443.04|440.74|443.05|440.75|443.04|440.74|4
1736629200000|2025-01-11 21:00:00|443.05|440.75|443.1|440.8|443.26|440.96|443.05|440.75|19
1736629210000|2025-01-11 21:00:10|443.09|440.79|443.25|440.95|443.27|440.97|443.09|440.79|22
1736629220000|2025-01-11 21:00:20|443.26|440.96|443.48|441.18|443.48|441.18|443.26|440.96|10
1736629230000|2025-01-11 21:00:30|443.49|441.19|443.38|441.08|443.49|441.19|443.37|441.07|15
1736629240000|2025-01-11 21:00:40|443.37|441.07|443.32|441.02|443.37|441.07|443.27|440.97|14
1736629250000|2025-01-11 21:00:50|443.31|441.01|443.34|441.04|443.36|441.06|443.31|441.01|14
1736629260000|2025-01-11 21:01:00|443.35|441.05|443.23|440.93|443.48|441.18|443.23|440.93|22
1736629270000|2025-01-11 21:01:10|443.25|440.95|443.33|441.03|443.33|441.03|443.17|440.87|20
1736629280000|2025-01-11 21:01:20|443.32|441.02|443.43|441.13|443.47|441.17|443.32|441.02|17
1736629290000|2025-01-11 21:01:30|443.44|441.14|443.54|441.24|443.55|441.25|443.44|441.14|13
1736629300000|2025-01-11 21:01:40|443.52|441.22|443.73|441.43|443.73|441.43|443.52|441.22|15
1736629310000|2025-01-11 21:01:50|443.71|441.41|443.65|441.35|443.71|441.41|443.65|441.35|8
1736629320000|2025-01-11 21:02:00|443.68|441.38|443.76|441.46|443.83|441.53|443.59|441.29|22
1736629330000|2025-01-11 21:02:10|443.75|441.45|443.51|441.21|443.75|441.45|443.51|441.21|12
1736629340000|2025-01-11 21:02:20|443.53|441.23|443.53|441.23|443.57|441.27|443.53|441.23|6
1736629350000|2025-01-11 21:02:30|443.52|441.22|443.41|441.11|443.53|441.23|443.41|441.11|7
1736629360000|2025-01-11 21:02:40|443.45|441.15|443.3|441|443.46|441.16|443.26|440.96|14
1736629370000|2025-01-11 21:02:50|443.28|440.98|443.23|440.93|443.29|440.99|443.23|440.93|7
1736629380000|2025-01-11 21:03:00|443.22|440.92|443.47|441.17|443.47|441.17|443.22|440.92|14
1736629390000|2025-01-11 21:03:10|443.51|441.21|443.53|441.23|443.53|441.23|443.42|441.12|13
1736629400000|2025-01-11 21:03:20|443.44|441.14|443.44|441.14|443.49|441.19|443.43|441.13|13
1736629410000|2025-01-11 21:03:30|443.46|441.16|443.53|441.23|443.55|441.25|443.46|441.16|11
1736629420000|2025-01-11 21:03:40|443.54|441.24|443.42|441.12|443.54|441.24|443.4|441.1|13
1736629430000|2025-01-11 21:03:50|443.41|441.11|443.46|441.16|443.46|441.16|443.38|441.08|6
1736629440000|2025-01-11 21:04:00|443.44|441.14|443.78|441.48|443.78|441.48|443.44|441.14|27
1736629450000|2025-01-11 21:04:10|443.77|441.47|443.81|441.51|443.82|441.52|443.73|441.43|17
1736629460000|2025-01-11 21:04:20|443.83|441.53|444|441.7|444.09|441.79|443.83|441.53|17
1736629470000|2025-01-11 21:04:30|443.96|441.66|443.82|441.52|443.96|441.66|443.82|441.52|18
1736629480000|2025-01-11 21:04:40|443.83|441.53|443.89|441.59|443.9|441.6|443.83|441.53|10
1736629490000|2025-01-11 21:04:50|443.92|441.62|444.09|441.79|444.13|441.83|443.92|441.62|14
1736629500000|2025-01-11 21:05:00|444.11|441.81|443.98|441.68|444.12|441.82|443.86|441.56|21
1736629510000|2025-01-11 21:05:10|443.99|441.69|444.15|441.85|444.15|441.85|443.97|441.67|12
1736629520000|2025-01-11 21:05:20|444.2|441.9|444.13|441.83|444.2|441.9|444.1|441.8|15
1736629530000|2025-01-11 21:05:30|444.14|441.84|444.15|441.85|444.16|441.86|444.04|441.74|14
1736629540000|2025-01-11 21:05:40|444.14|441.84|444.02|441.72|444.14|441.84|444.01|441.71|11
1736629550000|2025-01-11 21:05:50|444.04|441.74|444.11|441.81|444.11|441.81|444.03|441.73|8
1736629560000|2025-01-11 21:06:00|444.08|441.78|444.19|441.89|444.21|441.91|444.08|441.78|14
1736629570000|2025-01-11 21:06:10|444.2|441.9|444.24|441.94|444.25|441.95|444.2|441.9|9
1736629580000|2025-01-11 21:06:20|444.25|441.95|444.25|441.95|444.25|441.95|444.2|441.9|18
1736629590000|2025-01-11 21:06:30|444.24|441.94|444.25|441.95|444.25|441.95|444.24|441.94|2
1736629620000|2025-01-11 21:07:00|444.23|441.93|444.25|441.95|444.25|441.95|444.21|441.91|8
1736629640000|2025-01-11 21:07:20|444.23|441.93|444.07|441.77|444.23|441.93|444.06|441.76|11
1736629650000|2025-01-11 21:07:30|444.03|441.73|443.98|441.68|444.05|441.75|443.94|441.64|14
1736629660000|2025-01-11 21:07:40|443.97|441.67|443.8|441.5|443.99|441.69|443.8|441.5|17
1736629670000|2025-01-11 21:07:50|443.79|441.49|443.67|441.37|443.79|441.49|443.64|441.34|15
1736629680000|2025-01-11 21:08:00|443.66|441.36|443.58|441.28|443.68|441.38|443.56|441.26|18
1736629690000|2025-01-11 21:08:10|443.57|441.27|443.32|441.02|443.6|441.3|443.32|441.02|21
1736629700000|2025-01-11 21:08:20|443.33|441.03|443.41|441.11|443.42|441.12|443.33|441.03|11
1736629710000|2025-01-11 21:08:30|443.4|441.1|443.36|441.06|443.48|441.18|443.36|441.06|15
1736629720000|2025-01-11 21:08:40|443.37|441.07|443.53|441.23|443.6|441.3|443.36|441.06|21
1736629730000|2025-01-11 21:08:50|443.54|441.24|443.59|441.29|443.6|441.3|443.51|441.21|13
1736629740000|2025-01-11 21:09:00|443.6|441.3|443.64|441.34|443.64|441.34|443.6|441.3|3
1736629750000|2025-01-11 21:09:10|443.87|441.57|444.12|441.82|444.18|441.88|443.87|441.57|5
1736629760000|2025-01-11 21:09:20|444.13|441.83|444.19|441.89|444.22|441.92|444.13|441.83|12
1736629770000|2025-01-11 21:09:30|444.22|441.92|444.25|441.95|444.25|441.95|444.22|441.92|4
1736629880000|2025-01-11 21:11:20|444.23|441.93|444.24|441.94|444.24|441.94|444.23|441.93|2
1736629890000|2025-01-11 21:11:30|444.23|441.93|444.24|441.94|444.24|441.94|444.22|441.92|4
1736629900000|2025-01-11 21:11:40|444.25|441.95|444.25|441.95|444.25|441.95|444.25|441.95|1
1736629940000|2025-01-11 21:12:20|444.24|441.94|444.07|441.77|444.24|441.94|444.05|441.75|16
1736629950000|2025-01-11 21:12:30|444.03|441.73|443.93|441.63|444.03|441.73|443.88|441.58|9
1736629960000|2025-01-11 21:12:40|443.98|441.68|443.98|441.68|444.01|441.71|443.97|441.67|10
1736629970000|2025-01-11 21:12:50|443.99|441.69|444.09|441.79|444.09|441.79|443.99|441.69|5
1736629980000|2025-01-11 21:13:00|444.14|441.84|444.24|441.94|444.24|441.94|444.1|441.8|15
1736629990000|2025-01-11 21:13:10|444.25|441.95|444.25|441.95|444.25|441.95|444.25|441.95|1
1736630080000|2025-01-11 21:14:40|444.22|441.92|444.25|441.95|444.25|441.95|444.22|441.92|5
1736630090000|2025-01-11 21:14:50|444.23|441.93|444.25|441.95|444.25|441.95|444.21|441.91|8
1736630130000|2025-01-11 21:15:30|444.4|442.1|444.7|442.4|444.71|442.41|444.4|442.1|10
1736630140000|2025-01-11 21:15:40|444.73|442.43|444.77|442.47|444.77|442.47|444.7|442.4|13
1736630150000|2025-01-11 21:15:50|444.72|442.42|444.45|442.15|444.72|442.42|444.45|442.15|16
1736630160000|2025-01-11 21:16:00|444.49|442.19|444.38|442.08|444.49|442.19|444.35|442.05|15
1736630170000|2025-01-11 21:16:10|444.36|442.06|444.56|442.26|444.56|442.26|444.26|441.96|21
1736630180000|2025-01-11 21:16:20|444.55|442.25|444.56|442.26|444.57|442.27|444.48|442.18|16
1736630190000|2025-01-11 21:16:30|444.57|442.27|444.59|442.29|444.6|442.3|444.49|442.19|10
1736630200000|2025-01-11 21:16:40|444.57|442.27|444.78|442.48|444.78|442.48|444.57|442.27|10
1736630210000|2025-01-11 21:16:50|444.75|442.45|444.69|442.39|444.75|442.45|444.68|442.38|8
1736630220000|2025-01-11 21:17:00|444.7|442.4|444.57|442.27|444.73|442.43|444.57|442.27|16
1736630230000|2025-01-11 21:17:10|444.61|442.31|444.65|442.35|444.65|442.35|444.61|442.31|2
1736630240000|2025-01-11 21:17:20|444.62|442.32|444.68|442.38|444.71|442.41|444.62|442.32|8
1736630250000|2025-01-11 21:17:30|444.7|442.4|444.83|442.53|444.83|442.53|444.7|442.4|12
1736630260000|2025-01-11 21:17:40|444.77|442.47|444.62|442.32|444.79|442.49|444.62|442.32|12
1736630270000|2025-01-11 21:17:50|444.63|442.33|444.58|442.28|444.63|442.33|444.55|442.25|12
1736630280000|2025-01-11 21:18:00|444.6|442.3|444.58|442.28|444.65|442.35|444.52|442.22|23
1736630290000|2025-01-11 21:18:10|444.57|442.27|444.64|442.34|444.65|442.35|444.57|442.27|5
1736630300000|2025-01-11 21:18:20|444.61|442.31|444.73|442.43|444.73|442.43|444.61|442.31|11
1736630310000|2025-01-11 21:18:30|444.74|442.44|444.75|442.45|444.76|442.46|444.73|442.43|6
1736630320000|2025-01-11 21:18:40|444.76|442.46|444.8|442.5|444.8|442.5|444.75|442.45|7
1736630330000|2025-01-11 21:18:50|444.78|442.48|444.84|442.54|444.84|442.54|444.76|442.46|8
1736630340000|2025-01-11 21:19:00|444.85|442.55|444.85|442.55|444.86|442.56|444.84|442.54|11
1736630350000|2025-01-11 21:19:10|444.86|442.56|444.83|442.53|444.86|442.56|444.81|442.51|21
1736630360000|2025-01-11 21:19:20|444.85|442.55|444.84|442.54|444.85|442.55|444.8|442.5|8
1736630370000|2025-01-11 21:19:30|444.81|442.51|444.89|442.59|444.89|442.59|444.81|442.51|12
1736630400000|2025-01-11 21:20:00|444.84|442.54|444.89|442.59|444.89|442.59|444.83|442.53|10
1736630410000|2025-01-11 21:20:10|444.88|442.58|444.74|442.44|444.88|442.58|444.69|442.39|17
1736630420000|2025-01-11 21:20:20|444.7|442.4|444.72|442.42|444.78|442.48|444.64|442.34|21
1736630430000|2025-01-11 21:20:30|444.73|442.43|444.89|442.59|444.89|442.59|444.62|442.32|21
1736630460000|2025-01-11 21:21:00|444.96|442.66|445.05|442.75|445.05|442.75|444.96|442.66|8
1736630470000|2025-01-11 21:21:10|445.02|442.72|444.89|442.59|445.02|442.72|444.89|442.59|10
1736630480000|2025-01-11 21:21:20|444.9|442.6|444.65|442.35|444.9|442.6|444.62|442.32|17
1736630490000|2025-01-11 21:21:30|444.64|442.34|444.59|442.29|444.74|442.44|444.59|442.29|18
1736630500000|2025-01-11 21:21:40|444.58|442.28|444.62|442.32|444.71|442.41|444.58|442.28|13
1736630510000|2025-01-11 21:21:50|444.67|442.37|444.59|442.29|444.7|442.4|444.59|442.29|19
1736630520000|2025-01-11 21:22:00|444.6|442.3|445.05|442.75|445.05|442.75|444.6|442.3|19
1736630530000|2025-01-11 21:22:10|445.03|442.73|445.03|442.73|445.04|442.74|445.01|442.71|7
1736630540000|2025-01-11 21:22:20|445.04|442.74|445.05|442.75|445.05|442.75|445.03|442.73|3
1736630550000|2025-01-11 21:22:30|445.01|442.71|445.05|442.75|445.05|442.75|444.95|442.65|8
1736630720000|2025-01-11 21:25:20|445.04|442.74|445.03|442.73|445.04|442.74|445.01|442.71|6
1736630730000|2025-01-11 21:25:30|445.02|442.72|444.85|442.55|445.03|442.73|444.85|442.55|10
1736630740000|2025-01-11 21:25:40|444.84|442.54|444.78|442.48|444.84|442.54|444.67|442.37|15
1736630750000|2025-01-11 21:25:50|444.79|442.49|444.88|442.58|444.89|442.59|444.79|442.49|13
1736630760000|2025-01-11 21:26:00|444.89|442.59|445.05|442.75|445.05|442.75|444.87|442.57|9
1736630770000|2025-01-11 21:26:10|445.02|442.72|444.94|442.64|445.03|442.73|444.94|442.64|5
1736630780000|2025-01-11 21:26:20|444.95|442.65|444.7|442.4|444.95|442.65|444.7|442.4|10
1736630790000|2025-01-11 21:26:30|444.71|442.41|444.7|442.4|444.75|442.45|444.7|442.4|9
1736630800000|2025-01-11 21:26:40|444.68|442.38|444.72|442.42|444.74|442.44|444.67|442.37|10
1736630810000|2025-01-11 21:26:50|444.71|442.41|444.68|442.38|444.71|442.41|444.68|442.38|3
1736630820000|2025-01-11 21:27:00|444.69|442.39|444.66|442.36|444.78|442.48|444.66|442.36|26
1736630830000|2025-01-11 21:27:10|444.63|442.33|444.54|442.24|444.68|442.38|444.52|442.22|19
1736630840000|2025-01-11 21:27:20|444.6|442.3|444.47|442.17|444.6|442.3|444.47|442.17|12
1736630850000|2025-01-11 21:27:30|444.46|442.16|444.19|441.89|444.46|442.16|444.19|441.89|19
1736630860000|2025-01-11 21:27:40|444.21|441.91|444.18|441.88|444.22|441.92|444.18|441.88|4
1736630870000|2025-01-11 21:27:50|444.16|441.86|444.11|441.81|444.16|441.86|444.11|441.81|21
1736630880000|2025-01-11 21:28:00|444.14|441.84|444.15|441.85|444.25|441.95|444.14|441.84|15
1736630890000|2025-01-11 21:28:10|444.09|441.79|444.14|441.84|444.16|441.86|444.03|441.73|13
1736630900000|2025-01-11 21:28:20|444.12|441.82|443.99|441.69|444.14|441.84|443.99|441.69|15
1736630910000|2025-01-11 21:28:30|443.98|441.68|443.96|441.66|444.05|441.75|443.94|441.64|22
1736630920000|2025-01-11 21:28:40|443.97|441.67|443.82|441.52|443.98|441.68|443.8|441.5|20
1736630930000|2025-01-11 21:28:50|443.83|441.53|443.87|441.57|443.87|441.57|443.79|441.49|23
1736630940000|2025-01-11 21:29:00|443.85|441.55|444.16|441.86|444.16|441.86|443.85|441.55|16
1736630950000|2025-01-11 21:29:10|444.22|441.92|444.17|441.87|444.29|441.99|444.17|441.87|12
1736630960000|2025-01-11 21:29:20|444.22|441.92|444.26|441.96|444.29|441.99|444.22|441.92|18
1736630970000|2025-01-11 21:29:30|444.27|441.97|444.33|442.03|444.38|442.08|444.27|441.97|13
1736630980000|2025-01-11 21:29:40|444.34|442.04|444.37|442.07|444.4|442.1|444.32|442.02|11
1736630990000|2025-01-11 21:29:50|444.36|442.06|444.28|441.98|444.38|442.08|444.28|441.98|13
1736631000000|2025-01-11 21:30:00|444.27|441.97|444.24|441.94|444.27|441.97|444.16|441.86|19
1736631010000|2025-01-11 21:30:10|444.23|441.93|444.16|441.86|444.23|441.93|444.16|441.86|6
1736631050000|2025-01-11 21:30:50|443.88|441.58|443.65|441.35|443.88|441.58|443.63|441.33|13
1736631060000|2025-01-11 21:31:00|443.63|441.33|443.52|441.22|443.67|441.37|443.52|441.22|11
1736631070000|2025-01-11 21:31:10|443.42|441.12|443.21|440.91|443.42|441.12|443.19|440.89|13
1736631080000|2025-01-11 21:31:20|443.29|440.99|443.21|440.91|443.34|441.04|443.21|440.91|22
1736631090000|2025-01-11 21:31:30|443.25|440.95|443.23|440.93|443.3|441|443.23|440.93|15
1736631100000|2025-01-11 21:31:40|443.22|440.92|443.3|441|443.39|441.09|443.22|440.92|21
1736631110000|2025-01-11 21:31:50|443.26|440.96|443.36|441.06|443.36|441.06|443.25|440.95|23
1736631120000|2025-01-11 21:32:00|443.35|441.05|443.78|441.48|443.83|441.53|443.34|441.04|20
1736631130000|2025-01-11 21:32:10|443.76|441.46|443.54|441.24|443.77|441.47|443.52|441.22|20
1736631140000|2025-01-11 21:32:20|443.55|441.25|443.52|441.22|443.66|441.36|443.52|441.22|15
1736631150000|2025-01-11 21:32:30|443.51|441.21|443.72|441.42|443.73|441.43|443.49|441.19|25
1736631160000|2025-01-11 21:32:40|443.8|441.5|443.99|441.69|444.01|441.71|443.8|441.5|22
1736631170000|2025-01-11 21:32:50|444.01|441.71|444.02|441.72|444.02|441.72|444.01|441.71|2
1736631190000|2025-01-11 21:33:10|444.2|441.9|444.26|441.96|444.36|442.06|444.2|441.9|4
1736631200000|2025-01-11 21:33:20|444.25|441.95|444.11|441.81|444.26|441.96|444.02|441.72|22
1736631210000|2025-01-11 21:33:30|444.12|441.82|444.01|441.71|444.12|441.82|444.01|441.71|9
1736631220000|2025-01-11 21:33:40|444.03|441.73|444.02|441.72|444.04|441.74|444.02|441.72|7
1736631230000|2025-01-11 21:33:50|444.07|441.77|444.02|441.72|444.07|441.77|444|441.7|11
1736631240000|2025-01-11 21:34:00|444.03|441.73|443.77|441.47|444.03|441.73|443.77|441.47|14
1736631250000|2025-01-11 21:34:10|443.81|441.51|443.72|441.42|443.84|441.54|443.72|441.42|12
1736631260000|2025-01-11 21:34:20|443.7|441.4|443.59|441.29|443.76|441.46|443.59|441.29|18
1736631270000|2025-01-11 21:34:30|443.52|441.22|443.57|441.27|443.57|441.27|443.49|441.19|21
1736631280000|2025-01-11 21:34:40|443.54|441.24|443.45|441.15|443.58|441.28|443.35|441.05|20
1736631290000|2025-01-11 21:34:50|443.46|441.16|443.53|441.23|443.55|441.25|443.43|441.13|11
1736631300000|2025-01-11 21:35:00|443.6|441.3|443.65|441.35|443.71|441.41|443.52|441.22|25
1736631310000|2025-01-11 21:35:10|443.69|441.39|443.78|441.48|443.84|441.54|443.69|441.39|13
1736631320000|2025-01-11 21:35:20|443.77|441.47|443.79|441.49|443.79|441.49|443.69|441.39|14
1736631330000|2025-01-11 21:35:30|443.8|441.5|444.02|441.72|444.02|441.72|443.8|441.5|24
1736631340000|2025-01-11 21:35:40|444.04|441.74|444.03|441.73|444.06|441.76|444.02|441.72|9
1736631350000|2025-01-11 21:35:50|444.01|441.71|443.71|441.41|444.01|441.71|443.71|441.41|9
1736631360000|2025-01-11 21:36:00|443.73|441.43|443.69|441.39|443.84|441.54|443.69|441.39|23
1736631370000|2025-01-11 21:36:10|443.73|441.43|443.68|441.38|443.76|441.46|443.66|441.36|25
1736631380000|2025-01-11 21:36:20|443.66|441.36|443.6|441.3|443.69|441.39|443.6|441.3|20
1736631390000|2025-01-11 21:36:30|443.59|441.29|443.6|441.3|443.6|441.3|443.49|441.19|17
1736631400000|2025-01-11 21:36:40|443.59|441.29|443.58|441.28|443.61|441.31|443.56|441.26|14
1736631410000|2025-01-11 21:36:50|443.59|441.29|443.59|441.29|443.63|441.33|443.56|441.26|19
1736631420000|2025-01-11 21:37:00|443.6|441.3|443.63|441.33|443.63|441.33|443.6|441.3|5
1736631430000|2025-01-11 21:37:10|443.64|441.34|443.54|441.24|443.64|441.34|443.54|441.24|14
1736631440000|2025-01-11 21:37:20|443.53|441.23|443.53|441.23|443.55|441.25|443.51|441.21|16
1736631450000|2025-01-11 21:37:30|443.5|441.2|443.59|441.29|443.64|441.34|443.5|441.2|13
1736631460000|2025-01-11 21:37:40|443.58|441.28|443.61|441.31|443.7|441.4|443.58|441.28|11
1736631470000|2025-01-11 21:37:50|443.6|441.3|443.61|441.31|443.64|441.34|443.6|441.3|12
1736631480000|2025-01-11 21:38:00|443.62|441.32|443.64|441.34|443.65|441.35|443.62|441.32|11
1736631490000|2025-01-11 21:38:10|443.65|441.35|443.69|441.39|443.79|441.49|443.65|441.35|15
1736631500000|2025-01-11 21:38:20|443.58|441.28|443.54|441.24|443.62|441.32|443.54|441.24|13
1736631510000|2025-01-11 21:38:30|443.53|441.23|443.52|441.22|443.54|441.24|443.51|441.21|9
1736631520000|2025-01-11 21:38:40|443.55|441.25|443.7|441.4|443.75|441.45|443.53|441.23|16
1736631530000|2025-01-11 21:38:50|443.71|441.41|443.7|441.4|443.71|441.41|443.65|441.35|15
1736631540000|2025-01-11 21:39:00|443.76|441.46|443.84|441.54|443.87|441.57|443.76|441.46|14
1736631550000|2025-01-11 21:39:10|443.88|441.58|443.55|441.25|443.88|441.58|443.51|441.21|22
1736631560000|2025-01-11 21:39:20|443.54|441.24|443.64|441.34|443.64|441.34|443.48|441.18|23
1736631570000|2025-01-11 21:39:30|443.63|441.33|443.64|441.34|443.71|441.41|443.53|441.23|26
1736631580000|2025-01-11 21:39:40|443.68|441.38|443.65|441.35|443.74|441.44|443.65|441.35|13
1736631590000|2025-01-11 21:39:50|443.66|441.36|443.54|441.24|443.66|441.36|443.52|441.22|15
1736631600000|2025-01-11 21:40:00|443.52|441.22|443.54|441.24|443.62|441.32|443.52|441.22|14
1736631610000|2025-01-11 21:40:10|443.53|441.23|443.55|441.25|443.56|441.26|443.52|441.22|16
1736631620000|2025-01-11 21:40:20|443.54|441.24|443.62|441.32|443.67|441.37|443.54|441.24|14
1736631630000|2025-01-11 21:40:30|443.63|441.33|443.62|441.32|443.68|441.38|443.62|441.32|13
1736631640000|2025-01-11 21:40:40|443.68|441.38|443.72|441.42|443.72|441.42|443.68|441.38|5
1736631650000|2025-01-11 21:40:50|443.73|441.43|443.75|441.45|443.75|441.45|443.73|441.43|2
1736631680000|2025-01-11 21:41:20|443.74|441.44|443.75|441.45|443.75|441.45|443.71|441.41|5
1736631710000|2025-01-11 21:41:50|443.74|441.44|443.72|441.42|443.74|441.44|443.72|441.42|8
1736631720000|2025-01-11 21:42:00|443.73|441.43|443.72|441.42|443.75|441.45|443.72|441.42|11
1736631730000|2025-01-11 21:42:10|443.73|441.43|443.61|441.31|443.73|441.43|443.61|441.31|14
1736631740000|2025-01-11 21:42:20|443.62|441.32|443.68|441.38|443.72|441.42|443.62|441.32|15
1736631750000|2025-01-11 21:42:30|443.65|441.35|443.59|441.29|443.66|441.36|443.59|441.29|11
1736631760000|2025-01-11 21:42:40|443.56|441.26|443.74|441.44|443.74|441.44|443.55|441.25|11
1736631770000|2025-01-11 21:42:50|443.73|441.43|443.74|441.44|443.74|441.44|443.73|441.43|4
1736631780000|2025-01-11 21:43:00|443.75|441.45|443.75|441.45|443.75|441.45|443.75|441.45|1
1736631810000|2025-01-11 21:43:30|443.93|441.63|444.11|441.81|444.11|441.81|443.93|441.63|2
1736631820000|2025-01-11 21:43:40|444.22|441.92|444.27|441.97|444.27|441.97|444.22|441.92|7
1736631830000|2025-01-11 21:43:50|444.26|441.96|444.26|441.96|444.29|441.99|444.26|441.96|12
1736631840000|2025-01-11 21:44:00|444.28|441.98|444.25|441.95|444.29|441.99|444.25|441.95|8
1736631850000|2025-01-11 21:44:10|444.21|441.91|444.14|441.84|444.23|441.93|444.14|441.84|9
1736631860000|2025-01-11 21:44:20|444.13|441.83|444.02|441.72|444.13|441.83|444|441.7|10
1736631870000|2025-01-11 21:44:30|444.03|441.73|444.05|441.75|444.06|441.76|444.03|441.73|7
1736631880000|2025-01-11 21:44:40|444.06|441.76|444.01|441.71|444.08|441.78|444.01|441.71|10
1736631890000|2025-01-11 21:44:50|444.05|441.75|443.97|441.67|444.05|441.75|443.97|441.67|4
1736631900000|2025-01-11 21:45:00|443.93|441.63|443.83|441.53|443.93|441.63|443.82|441.52|21
1736631910000|2025-01-11 21:45:10|443.82|441.52|443.73|441.43|443.82|441.52|443.66|441.36|14
1736631920000|2025-01-11 21:45:20|443.68|441.38|443.71|441.41|443.71|441.41|443.6|441.3|10
1736631930000|2025-01-11 21:45:30|443.72|441.42|443.86|441.56|443.87|441.57|443.68|441.38|18
1736631940000|2025-01-11 21:45:40|443.85|441.55|443.94|441.64|443.94|441.64|443.85|441.55|10
1736631950000|2025-01-11 21:45:50|443.93|441.63|443.91|441.61|443.93|441.63|443.83|441.53|10
1736631960000|2025-01-11 21:46:00|443.93|441.63|443.94|441.64|443.94|441.64|443.91|441.61|7
1736631970000|2025-01-11 21:46:10|443.96|441.66|443.84|441.54|443.96|441.66|443.84|441.54|9
1736631980000|2025-01-11 21:46:20|443.85|441.55|443.6|441.3|443.85|441.55|443.57|441.27|14
1736631990000|2025-01-11 21:46:30|443.63|441.33|444.05|441.75|444.05|441.75|443.63|441.33|19
1736632000000|2025-01-11 21:46:40|444.06|441.76|444.07|441.77|444.07|441.77|444.05|441.75|13
1736632010000|2025-01-11 21:46:50|444.05|441.75|444.14|441.84|444.17|441.87|444.05|441.75|14
1736632020000|2025-01-11 21:47:00|444.16|441.86|444.32|442.02|444.35|442.05|444.15|441.85|30
1736632030000|2025-01-11 21:47:10|444.33|442.03|444.44|442.14|444.54|442.24|444.33|442.03|16
1736632040000|2025-01-11 21:47:20|444.43|442.13|444.54|442.24|444.59|442.29|444.42|442.12|20
1736632050000|2025-01-11 21:47:30|444.59|442.29|444.47|442.17|444.59|442.29|444.46|442.16|15
1736632060000|2025-01-11 21:47:40|444.46|442.16|444.55|442.25|444.55|442.25|444.46|442.16|13
1736632070000|2025-01-11 21:47:50|444.53|442.23|444.78|442.48|444.78|442.48|444.52|442.22|26
1736632080000|2025-01-11 21:48:00|444.77|442.47|444.73|442.43|444.77|442.47|444.64|442.34|19
1736632090000|2025-01-11 21:48:10|444.69|442.39|444.71|442.41|444.71|442.41|444.53|442.23|19
1736632100000|2025-01-11 21:48:20|444.7|442.4|444.62|442.32|444.7|442.4|444.55|442.25|20
1736632110000|2025-01-11 21:48:30|444.61|442.31|444.79|442.49|444.8|442.5|444.61|442.31|24
1736632120000|2025-01-11 21:48:40|444.8|442.5|444.79|442.49|444.8|442.5|444.72|442.42|15
1736632130000|2025-01-11 21:48:50|444.8|442.5|444.87|442.57|444.89|442.59|444.78|442.48|14
1736632140000|2025-01-11 21:49:00|444.9|442.6|445|442.7|445.02|442.72|444.87|442.57|21
1736632150000|2025-01-11 21:49:10|444.98|442.68|445.05|442.75|445.05|442.75|444.98|442.68|5
1736632160000|2025-01-11 21:49:20|444.99|442.69|445.03|442.73|445.03|442.73|444.99|442.69|3
1736632170000|2025-01-11 21:49:30|445.04|442.74|445.02|442.72|445.04|442.74|445.02|442.72|5
1736632180000|2025-01-11 21:49:40|445.01|442.71|445.01|442.71|445.02|442.72|445.01|442.71|3
1736632190000|2025-01-11 21:49:50|445|442.7|444.85|442.55|445.04|442.74|444.83|442.53|18
1736632200000|2025-01-11 21:50:00|444.86|442.56|445.05|442.75|445.05|442.75|444.86|442.56|13
1736632250000|2025-01-11 21:50:50|445.24|442.94|445.43|443.13|445.43|443.13|445.24|442.94|2
1736632260000|2025-01-11 21:51:00|445.52|443.22|445.49|443.19|445.57|443.27|445.47|443.17|14
1736632270000|2025-01-11 21:51:10|445.48|443.18|445.3|443|445.48|443.18|445.3|443|11
1736632280000|2025-01-11 21:51:20|445.29|442.99|445.17|442.87|445.3|443|445.14|442.84|12
1736632290000|2025-01-11 21:51:30|445.16|442.86|445.12|442.82|445.16|442.86|445.1|442.8|9
1736632300000|2025-01-11 21:51:40|445.13|442.83|444.91|442.61|445.13|442.83|444.87|442.57|24
1736632310000|2025-01-11 21:51:50|444.9|442.6|444.92|442.62|444.94|442.64|444.86|442.56|17
1736632320000|2025-01-11 21:52:00|444.91|442.61|444.68|442.38|444.91|442.61|444.64|442.34|26
1736632330000|2025-01-11 21:52:10|444.65|442.35|444.75|442.45|444.8|442.5|444.65|442.35|26
1736632340000|2025-01-11 21:52:20|444.76|442.46|444.97|442.67|444.98|442.68|444.75|442.45|17
1736632350000|2025-01-11 21:52:30|444.98|442.68|445.02|442.72|445.04|442.74|444.98|442.68|7
1736632360000|2025-01-11 21:52:40|445.09|442.79|445.15|442.85|445.15|442.85|445.06|442.76|9
1736632370000|2025-01-11 21:52:50|445.12|442.82|444.99|442.69|445.14|442.84|444.98|442.68|13
1736632380000|2025-01-11 21:53:00|445.01|442.71|445.07|442.77|445.07|442.77|445.01|442.71|9
1736632390000|2025-01-11 21:53:10|445.04|442.74|445.06|442.76|445.11|442.81|445.03|442.73|17
1736632400000|2025-01-11 21:53:20|445.07|442.77|445.22|442.92|445.23|442.93|445.06|442.76|14
1736632410000|2025-01-11 21:53:30|445.2|442.9|445.14|442.84|445.2|442.9|445.06|442.76|19
1736632420000|2025-01-11 21:53:40|445.15|442.85|445.15|442.85|445.17|442.87|445.12|442.82|10
1736632430000|2025-01-11 21:53:50|445.17|442.87|445.18|442.88|445.18|442.88|445.14|442.84|6
1736632440000|2025-01-11 21:54:00|445.19|442.89|445.25|442.95|445.26|442.96|445.19|442.89|17
1736632450000|2025-01-11 21:54:10|445.23|442.93|445.28|442.98|445.28|442.98|445.23|442.93|15
1736632460000|2025-01-11 21:54:20|445.34|443.04|445.28|442.98|445.36|443.06|445.28|442.98|14
1736632470000|2025-01-11 21:54:30|445.26|442.96|445.26|442.96|445.27|442.97|445.23|442.93|13
1736632480000|2025-01-11 21:54:40|445.27|442.97|445.2|442.9|445.28|442.98|445.2|442.9|14
1736632490000|2025-01-11 21:54:50|445.23|442.93|445.23|442.93|445.23|442.93|445.2|442.9|8
1736632500000|2025-01-11 21:55:00|445.2|442.9|445.12|442.82|445.24|442.94|445.12|442.82|19
1736632510000|2025-01-11 21:55:10|445.13|442.83|445.13|442.83|445.13|442.83|445.13|442.83|1
1736632520000|2025-01-11 21:55:20|445.14|442.84|445.3|443|445.36|443.06|445.11|442.81|22
1736632530000|2025-01-11 21:55:30|445.31|443.01|445.32|443.02|445.33|443.03|445.29|442.99|6
1736632540000|2025-01-11 21:55:40|445.33|443.03|445.14|442.84|445.33|443.03|445.11|442.81|21
1736632550000|2025-01-11 21:55:50|445.12|442.82|445.12|442.82|445.15|442.85|445.12|442.82|8
1736632560000|2025-01-11 21:56:00|445.16|442.86|444.95|442.65|445.16|442.86|444.92|442.62|8
1736632570000|2025-01-11 21:56:10|444.91|442.61|444.91|442.61|444.93|442.63|444.82|442.52|14
1736632580000|2025-01-11 21:56:20|444.9|442.6|444.88|442.58|444.91|442.61|444.85|442.55|14
1736632590000|2025-01-11 21:56:30|444.87|442.57|445.1|442.8|445.11|442.81|444.87|442.57|22
1736632600000|2025-01-11 21:56:40|445.06|442.76|445.24|442.94|445.24|442.94|445.06|442.76|13
1736632610000|2025-01-11 21:56:50|445.16|442.86|445.18|442.88|445.19|442.89|445.15|442.85|9
1736632620000|2025-01-11 21:57:00|445.16|442.86|445.29|442.99|445.31|443.01|445.14|442.84|15
1736632630000|2025-01-11 21:57:10|445.3|443|445.32|443.02|445.32|443.02|445.29|442.99|7
1736632640000|2025-01-11 21:57:20|445.31|443.01|445.12|442.82|445.31|443.01|445.11|442.81|10
1736632650000|2025-01-11 21:57:30|445.11|442.81|445.08|442.78|445.11|442.81|445.08|442.78|2
1736632700000|2025-01-11 21:58:20|445.12|442.82|445.08|442.78|445.12|442.82|445.08|442.78|7
1736632710000|2025-01-11 21:58:30|445.13|442.83|445.17|442.87|445.19|442.89|445.13|442.83|8
1736632720000|2025-01-11 21:58:40|445.16|442.86|445.08|442.78|445.16|442.86|445.08|442.78|5
1736632730000|2025-01-11 21:58:50|445.09|442.79|445.08|442.78|445.11|442.81|445.08|442.78|3
1736632740000|2025-01-11 21:59:00|445.16|442.86|445.21|442.91|445.21|442.91|445.14|442.84|10
1736632750000|2025-01-11 21:59:10|445.19|442.89|445.03|442.73|445.2|442.9|445.02|442.72|15
1736632760000|2025-01-11 21:59:20|445.04|442.74|445.06|442.76|445.08|442.78|445.04|442.74|10
1736632770000|2025-01-11 21:59:30|445.07|442.77|445.15|442.85|445.16|442.86|445.06|442.76|13
1736632780000|2025-01-11 21:59:40|445.16|442.86|445.19|442.89|445.19|442.89|445.15|442.85|11
1736632790000|2025-01-11 21:59:50|445.26|442.96|445.27|442.97|445.27|442.97|445.23|442.93|10
1736632800000|2025-01-11 22:00:00|445.29|442.99|445.28|442.98|445.37|443.07|445.23|442.93|21
1736632810000|2025-01-11 22:00:10|445.29|442.99|445.17|442.87|445.29|442.99|445.14|442.84|20
1736632820000|2025-01-11 22:00:20|445.18|442.88|445.04|442.74|445.2|442.9|445.04|442.74|18
1736632830000|2025-01-11 22:00:30|444.97|442.67|445.19|442.89|445.22|442.92|444.9|442.6|28
1736632840000|2025-01-11 22:00:40|445.2|442.9|445.19|442.89|445.28|442.98|445.17|442.87|30
1736632850000|2025-01-11 22:00:50|445.2|442.9|445.01|442.71|445.24|442.94|444.95|442.65|15
1736632860000|2025-01-11 22:01:00|444.96|442.66|444.8|442.5|445|442.7|444.77|442.47|23
1736632870000|2025-01-11 22:01:10|444.74|442.44|444.47|442.17|444.74|442.44|444.46|442.16|22
1736632880000|2025-01-11 22:01:20|444.48|442.18|444.65|442.35|444.7|442.4|444.48|442.18|20
1736632890000|2025-01-11 22:01:30|444.66|442.36|444.61|442.31|444.69|442.39|444.59|442.29|15
1736632900000|2025-01-11 22:01:40|444.63|442.33|444.64|442.34|444.76|442.46|444.59|442.29|23
1736632910000|2025-01-11 22:01:50|444.65|442.35|444.61|442.31|444.66|442.36|444.52|442.22|15
1736632920000|2025-01-11 22:02:00|444.59|442.29|444.93|442.63|444.95|442.65|444.59|442.29|25
1736632930000|2025-01-11 22:02:10|444.94|442.64|445.06|442.76|445.06|442.76|444.94|442.64|21
1736632940000|2025-01-11 22:02:20|445.07|442.77|444.95|442.65|445.08|442.78|444.95|442.65|16
1736632950000|2025-01-11 22:02:30|444.94|442.64|444.83|442.53|444.94|442.64|444.82|442.52|13
1736632960000|2025-01-11 22:02:40|444.78|442.48|444.73|442.43|444.79|442.49|444.73|442.43|8
1736632970000|2025-01-11 22:02:50|444.72|442.42|444.62|442.32|444.73|442.43|444.61|442.31|20
1736632980000|2025-01-11 22:03:00|444.6|442.3|444.52|442.22|444.61|442.31|444.52|442.22|9
1736632990000|2025-01-11 22:03:10|444.53|442.23|444.54|442.24|444.55|442.25|444.5|442.2|15
1736633000000|2025-01-11 22:03:20|444.53|442.23|444.52|442.22|444.55|442.25|444.49|442.19|17
1736633010000|2025-01-11 22:03:30|444.53|442.23|444.47|442.17|444.53|442.23|444.44|442.14|15
1736633020000|2025-01-11 22:03:40|444.5|442.2|444.41|442.11|444.5|442.2|444.34|442.04|26
1736633030000|2025-01-11 22:03:50|444.4|442.1|444.51|442.21|444.51|442.21|444.4|442.1|21
1736633040000|2025-01-11 22:04:00|444.5|442.2|444.3|442|444.59|442.29|444.3|442|26
1736633050000|2025-01-11 22:04:10|444.31|442.01|444.43|442.13|444.44|442.14|444.26|441.96|24
1736633060000|2025-01-11 22:04:20|444.45|442.15|444.49|442.19|444.51|442.21|444.45|442.15|22
1736633070000|2025-01-11 22:04:30|444.48|442.18|444.5|442.2|444.55|442.25|444.45|442.15|18
1736633080000|2025-01-11 22:04:40|444.54|442.24|444.51|442.21|444.54|442.24|444.5|442.2|18
1736633090000|2025-01-11 22:04:50|444.5|442.2|444.57|442.27|444.6|442.3|444.5|442.2|24
1736633100000|2025-01-11 22:05:00|444.59|442.29|444.47|442.17|444.59|442.29|444.47|442.17|23
1736633110000|2025-01-11 22:05:10|444.48|442.18|444.84|442.54|444.87|442.57|444.47|442.17|17
1736633120000|2025-01-11 22:05:20|444.81|442.51|444.79|442.49|444.81|442.51|444.76|442.46|8
1736633130000|2025-01-11 22:05:30|444.78|442.48|444.64|442.34|444.78|442.48|444.61|442.31|10
1736633140000|2025-01-11 22:05:40|444.61|442.31|444.52|442.22|444.64|442.34|444.51|442.21|11
1736633150000|2025-01-11 22:05:50|444.5|442.2|444.48|442.18|444.59|442.29|444.45|442.15|19
1736633160000|2025-01-11 22:06:00|444.44|442.14|444.39|442.09|444.44|442.14|444.37|442.07|7
1736633170000|2025-01-11 22:06:10|444.35|442.05|444.57|442.27|444.57|442.27|444.33|442.03|21
1736633180000|2025-01-11 22:06:20|444.55|442.25|444.56|442.26|444.57|442.27|444.52|442.22|6
1736633190000|2025-01-11 22:06:30|444.52|442.22|444.44|442.14|444.55|442.25|444.4|442.1|11
1736633200000|2025-01-11 22:06:40|444.4|442.1|444.41|442.11|444.42|442.12|444.4|442.1|3
1736633210000|2025-01-11 22:06:50|444.44|442.14|444.42|442.12|444.44|442.14|444.39|442.09|16
1736633220000|2025-01-11 22:07:00|444.39|442.09|444.45|442.15|444.45|442.15|444.39|442.09|10
1736633230000|2025-01-11 22:07:10|444.46|442.16|444.48|442.18|444.48|442.18|444.43|442.13|19
1736633240000|2025-01-11 22:07:20|444.49|442.19|444.49|442.19|444.53|442.23|444.48|442.18|10
1736633250000|2025-01-11 22:07:30|444.5|442.2|444.49|442.19|444.52|442.22|444.47|442.17|5
1736633260000|2025-01-11 22:07:40|444.46|442.16|444.48|442.18|444.51|442.21|444.46|442.16|17
1736633270000|2025-01-11 22:07:50|444.49|442.19|444.5|442.2|444.55|442.25|444.46|442.16|18
1736633280000|2025-01-11 22:08:00|444.49|442.19|444.63|442.33|444.65|442.35|444.49|442.19|16
1736633290000|2025-01-11 22:08:10|444.64|442.34|444.62|442.32|444.68|442.38|444.56|442.26|23
1736633300000|2025-01-11 22:08:20|444.64|442.34|444.8|442.5|444.82|442.52|444.61|442.31|19
1736633310000|2025-01-11 22:08:30|444.79|442.49|444.72|442.42|444.79|442.49|444.69|442.39|11
1736633320000|2025-01-11 22:08:40|444.69|442.39|444.52|442.22|444.69|442.39|444.48|442.18|17
1736633330000|2025-01-11 22:08:50|444.53|442.23|444.48|442.18|444.53|442.23|444.38|442.08|17
1736633340000|2025-01-11 22:09:00|444.5|442.2|444.48|442.18|444.5|442.2|444.43|442.13|9
1736633350000|2025-01-11 22:09:10|444.45|442.15|444.49|442.19|444.5|442.2|444.44|442.14|13
1736633360000|2025-01-11 22:09:20|444.5|442.2|444.51|442.21|444.54|442.24|444.48|442.18|18
1736633370000|2025-01-11 22:09:30|444.52|442.22|444.48|442.18|444.52|442.22|444.48|442.18|8
1736633380000|2025-01-11 22:09:40|444.46|442.16|444.48|442.18|444.51|442.21|444.46|442.16|16
1736633400000|2025-01-11 22:10:00|444.42|442.12|444.34|442.04|444.42|442.12|444.32|442.02|13
1736633410000|2025-01-11 22:10:10|444.33|442.03|444.27|441.97|444.34|442.04|444.27|441.97|24
1736633420000|2025-01-11 22:10:20|444.28|441.98|444.29|441.99|444.3|442|444.26|441.96|20
1736633430000|2025-01-11 22:10:30|444.28|441.98|444.09|441.79|444.28|441.98|444.09|441.79|20
1736633440000|2025-01-11 22:10:40|444.1|441.8|443.9|441.6|444.13|441.83|443.89|441.59|19
1736633450000|2025-01-11 22:10:50|443.91|441.61|443.78|441.48|443.91|441.61|443.76|441.46|20
1736633460000|2025-01-11 22:11:00|443.77|441.47|443.9|441.6|443.9|441.6|443.75|441.45|19
1736633470000|2025-01-11 22:11:10|443.89|441.59|443.8|441.5|443.89|441.59|443.75|441.45|24
1736633480000|2025-01-11 22:11:20|443.79|441.49|443.77|441.47|443.8|441.5|443.75|441.45|14
1736633490000|2025-01-11 22:11:30|443.76|441.46|443.79|441.49|443.81|441.51|443.73|441.43|21
1736633500000|2025-01-11 22:11:40|443.8|441.5|443.75|441.45|443.8|441.5|443.74|441.44|5
1736633510000|2025-01-11 22:11:50|443.74|441.44|443.78|441.48|443.78|441.48|443.72|441.42|16
1736633520000|2025-01-11 22:12:00|443.77|441.47|443.88|441.58|443.9|441.6|443.73|441.43|16
1736633530000|2025-01-11 22:12:10|443.89|441.59|443.99|441.69|444.01|441.71|443.89|441.59|17
1736633540000|2025-01-11 22:12:20|444|441.7|443.99|441.69|444.01|441.71|443.98|441.68|12
1736633550000|2025-01-11 22:12:30|444|441.7|444.07|441.77|444.08|441.78|443.96|441.66|13
1736633560000|2025-01-11 22:12:40|444.06|441.76|444.01|441.71|444.08|441.78|444.01|441.71|11
1736633570000|2025-01-11 22:12:50|444.02|441.72|443.97|441.67|444.02|441.72|443.97|441.67|9
1736633580000|2025-01-11 22:13:00|444|441.7|443.72|441.42|444|441.7|443.72|441.42|18
1736633590000|2025-01-11 22:13:10|443.74|441.44|443.77|441.47|443.79|441.49|443.74|441.44|16
1736633600000|2025-01-11 22:13:20|443.76|441.46|443.78|441.48|443.8|441.5|443.75|441.45|11
1736633610000|2025-01-11 22:13:30|443.76|441.46|443.75|441.45|443.77|441.47|443.72|441.42|15
1736633620000|2025-01-11 22:13:40|443.76|441.46|443.79|441.49|443.79|441.49|443.74|441.44|19
1736633630000|2025-01-11 22:13:50|443.78|441.48|443.75|441.45|443.8|441.5|443.75|441.45|12
1736633640000|2025-01-11 22:14:00|443.7|441.4|443.82|441.52|443.83|441.53|443.7|441.4|13
1736633650000|2025-01-11 22:14:10|443.83|441.53|444.08|441.78|444.08|441.78|443.83|441.53|20
1736633660000|2025-01-11 22:14:20|444.07|441.77|444.09|441.79|444.09|441.79|444.06|441.76|12
1736633670000|2025-01-11 22:14:30|444.16|441.86|444.17|441.87|444.28|441.98|444.16|441.86|14
1736633680000|2025-01-11 22:14:40|444.19|441.89|444.2|441.9|444.2|441.9|444.18|441.88|4
1736633690000|2025-01-11 22:14:50|444.19|441.89|444.26|441.96|444.28|441.98|444.18|441.88|6
1736633700000|2025-01-11 22:15:00|444.25|441.95|444.07|441.77|444.31|442.01|444.06|441.76|19
1736633710000|2025-01-11 22:15:10|444.06|441.76|443.75|441.45|444.06|441.76|443.75|441.45|20
1736633720000|2025-01-11 22:15:20|443.77|441.47|443.76|441.46|443.77|441.47|443.75|441.45|13
1736633730000|2025-01-11 22:15:30|443.72|441.42|443.65|441.35|443.72|441.42|443.64|441.34|12
1736633740000|2025-01-11 22:15:40|443.66|441.36|443.77|441.47|443.79|441.49|443.63|441.33|17
1736633750000|2025-01-11 22:15:50|443.78|441.48|443.76|441.46|443.78|441.48|443.69|441.39|19
1736633760000|2025-01-11 22:16:00|443.75|441.45|443.63|441.33|443.84|441.54|443.62|441.32|25
1736633770000|2025-01-11 22:16:10|443.62|441.32|443.38|441.08|443.68|441.38|443.37|441.07|23
1736633780000|2025-01-11 22:16:20|443.4|441.1|443.57|441.27|443.64|441.34|443.4|441.1|26
1736633790000|2025-01-11 22:16:30|443.56|441.26|443.54|441.24|443.63|441.33|443.5|441.2|25
1736633800000|2025-01-11 22:16:40|443.53|441.23|443.52|441.22|443.57|441.27|443.5|441.2|24
1736633810000|2025-01-11 22:16:50|443.51|441.21|443.51|441.21|443.53|441.23|443.51|441.21|15
1736633820000|2025-01-11 22:17:00|443.5|441.2|443.28|440.98|443.5|441.2|443.24|440.94|23
1736633830000|2025-01-11 22:17:10|443.25|440.95|443.16|440.86|443.27|440.97|443.15|440.85|7
1736633840000|2025-01-11 22:17:20|443.1|440.8|443.07|440.77|443.14|440.84|443.03|440.73|22
1736633850000|2025-01-11 22:17:30|443.08|440.78|443.09|440.79|443.14|440.84|443.07|440.77|21
1736633860000|2025-01-11 22:17:40|443.13|440.83|443.02|440.72|443.18|440.88|442.93|440.63|21
1736633870000|2025-01-11 22:17:50|442.99|440.69|442.97|440.67|442.99|440.69|442.96|440.66|13
1736633880000|2025-01-11 22:18:00|442.96|440.66|442.94|440.64|442.98|440.68|442.89|440.59|12
1736633890000|2025-01-11 22:18:10|442.93|440.63|443.05|440.75|443.05|440.75|442.89|440.59|11
1736633900000|2025-01-11 22:18:20|443.07|440.77|443.03|440.73|443.13|440.83|443|440.7|22
1736633910000|2025-01-11 22:18:30|443.02|440.72|443.07|440.77|443.09|440.79|443.01|440.71|22
1736633920000|2025-01-11 22:18:40|443.09|440.79|443.06|440.76|443.1|440.8|443.04|440.74|15
1736633930000|2025-01-11 22:18:50|443.05|440.75|443.09|440.79|443.11|440.81|443.02|440.72|18
1736633940000|2025-01-11 22:19:00|443.1|440.8|443.13|440.83|443.17|440.87|443.07|440.77|18
1736633950000|2025-01-11 22:19:10|443.14|440.84|443.09|440.79|443.22|440.92|443.05|440.75|27
1736633960000|2025-01-11 22:19:20|443.1|440.8|443.06|440.76|443.12|440.82|443.06|440.76|19
1736633970000|2025-01-11 22:19:30|443.05|440.75|443|440.7|443.06|440.76|442.98|440.68|18
1736633980000|2025-01-11 22:19:40|442.99|440.69|442.97|440.67|443.01|440.71|442.95|440.65|19
1736633990000|2025-01-11 22:19:50|442.98|440.68|442.98|440.68|443|440.7|442.97|440.67|15
1736634000000|2025-01-11 22:20:00|443.02|440.72|443|440.7|443.07|440.77|442.96|440.66|5
1736634020000|2025-01-11 22:20:20|442.95|440.65|442.98|440.68|442.98|440.68|442.95|440.65|2
1736634030000|2025-01-11 22:20:30|442.94|440.64|442.98|440.68|442.99|440.69|442.92|440.62|10
1736634040000|2025-01-11 22:20:40|442.99|440.69|442.96|440.66|443|440.7|442.96|440.66|6
1736634050000|2025-01-11 22:20:50|442.97|440.67|443.05|440.75|443.06|440.76|442.96|440.66|9
1736634060000|2025-01-11 22:21:00|443.08|440.78|443.15|440.85|443.15|440.85|443.07|440.77|14
1736634070000|2025-01-11 22:21:10|443.16|440.86|443.17|440.87|443.19|440.89|443.16|440.86|5
1736634080000|2025-01-11 22:21:20|443.16|440.86|443.3|441|443.32|441.02|443.16|440.86|16
1736634090000|2025-01-11 22:21:30|443.31|441.01|443.43|441.13|443.44|441.14|443.31|441.01|19
1736634100000|2025-01-11 22:21:40|443.44|441.14|443.44|441.14|443.47|441.17|443.43|441.13|7
1736634110000|2025-01-11 22:21:50|443.43|441.13|443.44|441.14|443.48|441.18|443.41|441.11|6
1736634120000|2025-01-11 22:22:00|443.45|441.15|443.48|441.18|443.49|441.19|443.45|441.15|10
1736634130000|2025-01-11 22:22:10|443.49|441.19|443.17|440.87|443.51|441.21|443.16|440.86|17
1736634140000|2025-01-11 22:22:20|443.2|440.9|443.17|440.87|443.2|440.9|443.17|440.87|6
1736634150000|2025-01-11 22:22:30|443.18|440.88|443.12|440.82|443.29|440.99|443.12|440.82|11
1736634160000|2025-01-11 22:22:40|443.17|440.87|443.07|440.77|443.17|440.87|443.07|440.77|8
1736634170000|2025-01-11 22:22:50|443.06|440.76|443.07|440.77|443.07|440.77|443.06|440.76|2
1736634190000|2025-01-11 22:23:10|443.04|440.74|443.06|440.76|443.06|440.76|443.04|440.74|2
1736634200000|2025-01-11 22:23:20|443.07|440.77|443.04|440.74|443.09|440.79|443.04|440.74|8
1736634210000|2025-01-11 22:23:30|443.07|440.77|443.09|440.79|443.09|440.79|443.05|440.75|19
1736634220000|2025-01-11 22:23:40|443.07|440.77|443.08|440.78|443.08|440.78|443.07|440.77|4
1736634230000|2025-01-11 22:23:50|443.06|440.76|443.02|440.72|443.06|440.76|443.02|440.72|4
1736634240000|2025-01-11 22:24:00|443.06|440.76|443.08|440.78|443.09|440.79|443.05|440.75|13
1736634250000|2025-01-11 22:24:10|443.15|440.85|443.12|440.82|443.15|440.85|443.1|440.8|6
1736634260000|2025-01-11 22:24:20|443.15|440.85|443.19|440.89|443.19|440.89|443.13|440.83|11
1736634270000|2025-01-11 22:24:30|443.22|440.92|443.24|440.94|443.24|440.94|443.19|440.89|11
1736634280000|2025-01-11 22:24:40|443.23|440.93|443.26|440.96|443.28|440.98|443.23|440.93|11
1736634290000|2025-01-11 22:24:50|443.28|440.98|443.27|440.97|443.28|440.98|443.25|440.95|6
1736634300000|2025-01-11 22:25:00|443.28|440.98|443.21|440.91|443.33|441.03|443.21|440.91|13
1736634310000|2025-01-11 22:25:10|443.22|440.92|443.16|440.86|443.22|440.92|443.16|440.86|16
1736634320000|2025-01-11 22:25:20|443.17|440.87|443.17|440.87|443.19|440.89|443.16|440.86|21
1736634330000|2025-01-11 22:25:30|443.2|440.9|443.07|440.77|443.2|440.9|443.05|440.75|7
1736634340000|2025-01-11 22:25:40|443.05|440.75|443.05|440.75|443.07|440.77|443.04|440.74|4
1736634360000|2025-01-11 22:26:00|443.04|440.74|442.88|440.58|443.04|440.74|442.88|440.58|10
1736634370000|2025-01-11 22:26:10|442.86|440.56|442.85|440.55|442.91|440.61|442.81|440.51|14
1736634380000|2025-01-11 22:26:20|442.86|440.56|442.79|440.49|442.91|440.61|442.79|440.49|6
1736634390000|2025-01-11 22:26:30|442.76|440.46|442.77|440.47|442.79|440.49|442.76|440.46|6
1736634400000|2025-01-11 22:26:40|442.79|440.49|442.79|440.49|442.8|440.5|442.79|440.49|9
1736634410000|2025-01-11 22:26:50|442.78|440.48|442.76|440.46|442.78|440.48|442.75|440.45|3
1736634430000|2025-01-11 22:27:10|442.73|440.43|442.63|440.33|442.73|440.43|442.63|440.33|4
1736634440000|2025-01-11 22:27:20|442.64|440.34|442.59|440.29|442.65|440.35|442.59|440.29|8
1736634460000|2025-01-11 22:27:40|442.56|440.26|442.57|440.27|442.57|440.27|442.56|440.26|2
1736634470000|2025-01-11 22:27:50|442.56|440.26|442.47|440.17|442.56|440.26|442.47|440.17|12
1736634480000|2025-01-11 22:28:00|442.48|440.18|442.48|440.18|442.48|440.18|442.48|440.18|1
1736634490000|2025-01-11 22:28:10|442.49|440.19|442.54|440.24|442.56|440.26|442.49|440.19|11
1736634500000|2025-01-11 22:28:20|442.49|440.19|442.5|440.2|442.54|440.24|442.49|440.19|9
1736634510000|2025-01-11 22:28:30|442.49|440.19|442.54|440.24|442.55|440.25|442.49|440.19|12
1736634520000|2025-01-11 22:28:40|442.53|440.23|442.51|440.21|442.56|440.26|442.51|440.21|13
1736634530000|2025-01-11 22:28:50|442.55|440.25|442.52|440.22|442.55|440.25|442.49|440.19|13
1736634540000|2025-01-11 22:29:00|442.53|440.23|442.54|440.24|442.54|440.24|442.53|440.23|2
1736634550000|2025-01-11 22:29:10|442.53|440.23|442.54|440.24|442.54|440.24|442.53|440.23|2
1736634560000|2025-01-11 22:29:20|442.52|440.22|442.52|440.22|442.52|440.22|442.52|440.22|1
1736634570000|2025-01-11 22:29:30|442.53|440.23|442.53|440.23|442.53|440.23|442.53|440.23|1
1736634580000|2025-01-11 22:29:40|442.54|440.24|442.62|440.32|442.62|440.32|442.54|440.24|9
1736634590000|2025-01-11 22:29:50|442.61|440.31|442.63|440.33|442.63|440.33|442.61|440.31|9
1736634600000|2025-01-11 22:30:00|442.64|440.34|442.63|440.33|442.64|440.34|442.63|440.33|2
1736634610000|2025-01-11 22:30:10|442.64|440.34|442.7|440.4|442.7|440.4|442.64|440.34|7
1736634620000|2025-01-11 22:30:20|442.71|440.41|442.83|440.53|442.83|440.53|442.71|440.41|12
1736634630000|2025-01-11 22:30:30|442.82|440.52|442.77|440.47|442.84|440.54|442.77|440.47|19
1736634640000|2025-01-11 22:30:40|442.82|440.52|442.77|440.47|442.82|440.52|442.77|440.47|10
1736634650000|2025-01-11 22:30:50|442.78|440.48|442.77|440.47|442.8|440.5|442.77|440.47|6
1736634660000|2025-01-11 22:31:00|442.76|440.46|442.69|440.39|442.79|440.49|442.68|440.38|19
1736634670000|2025-01-11 22:31:10|442.68|440.38|442.63|440.33|442.68|440.38|442.63|440.33|10
1736634680000|2025-01-11 22:31:20|442.61|440.31|442.48|440.18|442.61|440.31|442.48|440.18|18
1736634690000|2025-01-11 22:31:30|442.41|440.11|442.27|439.97|442.41|440.11|442.26|439.96|21
1736634700000|2025-01-11 22:31:40|442.28|439.98|442.18|439.88|442.28|439.98|442.16|439.86|17
1736634710000|2025-01-11 22:31:50|442.17|439.87|442.09|439.79|442.17|439.87|442.08|439.78|14
1736634720000|2025-01-11 22:32:00|442.08|439.78|441.99|439.69|442.08|439.78|441.98|439.68|7
1736634730000|2025-01-11 22:32:10|441.98|439.68|441.9|439.6|441.98|439.68|441.9|439.6|4
1736634740000|2025-01-11 22:32:20|441.85|439.55|441.89|439.59|441.89|439.59|441.82|439.52|11
1736634750000|2025-01-11 22:32:30|441.9|439.6|442.01|439.71|442.01|439.71|441.9|439.6|10
1736634760000|2025-01-11 22:32:40|442.02|439.72|441.97|439.67|442.02|439.72|441.92|439.62|12
1736634770000|2025-01-11 22:32:50|441.95|439.65|441.93|439.63|441.95|439.65|441.92|439.62|6
1736634780000|2025-01-11 22:33:00|441.92|439.62|441.87|439.57|441.92|439.62|441.86|439.56|10
1736634790000|2025-01-11 22:33:10|441.86|439.56|441.86|439.56|441.86|439.56|441.86|439.56|1
1736634800000|2025-01-11 22:33:20|441.83|439.53|441.83|439.53|441.83|439.53|441.83|439.53|1
1736634810000|2025-01-11 22:33:30|441.77|439.47|441.72|439.42|441.81|439.51|441.72|439.42|13
1736634820000|2025-01-11 22:33:40|441.71|439.41|441.68|439.38|441.73|439.43|441.67|439.37|10
1736634830000|2025-01-11 22:33:50|441.67|439.37|441.7|439.4|441.73|439.43|441.67|439.37|11
1736634840000|2025-01-11 22:34:00|441.69|439.39|441.71|439.41|441.75|439.45|441.68|439.38|15
1736634850000|2025-01-11 22:34:10|441.7|439.4|441.73|439.43|441.74|439.44|441.69|439.39|13
1736634860000|2025-01-11 22:34:20|441.74|439.44|441.97|439.67|441.97|439.67|441.73|439.43|17
1736634870000|2025-01-11 22:34:30|441.99|439.69|442.09|439.79|442.09|439.79|441.91|439.61|15
1736634880000|2025-01-11 22:34:40|442.1|439.8|442.2|439.9|442.21|439.91|442.1|439.8|13
1736634890000|2025-01-11 22:34:50|442.21|439.91|442.3|440|442.31|440.01|442.21|439.91|15
1736634900000|2025-01-11 22:35:00|442.31|440.01|442.62|440.32|442.62|440.32|442.31|440.01|15
1736634910000|2025-01-11 22:35:10|442.61|440.31|442.6|440.3|442.64|440.34|442.59|440.29|8
1736634920000|2025-01-11 22:35:20|442.61|440.31|442.63|440.33|442.63|440.33|442.61|440.31|5
1736634930000|2025-01-11 22:35:30|442.64|440.34|442.78|440.48|442.79|440.49|442.64|440.34|11
1736634940000|2025-01-11 22:35:40|442.79|440.49|442.87|440.57|442.88|440.58|442.73|440.43|10
1736634950000|2025-01-11 22:35:50|442.88|440.58|442.71|440.41|442.9|440.6|442.71|440.41|14
1736634960000|2025-01-11 22:36:00|442.66|440.36|442.78|440.48|442.78|440.48|442.63|440.33|17
1736634970000|2025-01-11 22:36:10|442.77|440.47|442.61|440.31|442.77|440.47|442.6|440.3|16
1736634980000|2025-01-11 22:36:20|442.62|440.32|442.62|440.32|442.63|440.33|442.61|440.31|8
1736634990000|2025-01-11 22:36:30|442.61|440.31|442.66|440.36|442.66|440.36|442.6|440.3|10
1736635000000|2025-01-11 22:36:40|442.67|440.37|442.59|440.29|442.67|440.37|442.58|440.28|7
1736635010000|2025-01-11 22:36:50|442.6|440.3|442.59|440.29|442.6|440.3|442.59|440.29|10
1736635020000|2025-01-11 22:37:00|442.58|440.28|442.48|440.18|442.58|440.28|442.46|440.16|9
1736635030000|2025-01-11 22:37:10|442.47|440.17|442.47|440.17|442.48|440.18|442.47|440.17|5
1736635050000|2025-01-11 22:37:30|442.48|440.18|442.56|440.26|442.56|440.26|442.47|440.17|9
1736635060000|2025-01-11 22:37:40|442.55|440.25|442.64|440.34|442.64|440.34|442.55|440.25|11
1736635070000|2025-01-11 22:37:50|442.61|440.31|442.62|440.32|442.62|440.32|442.61|440.31|4
1736635080000|2025-01-11 22:38:00|442.6|440.3|442.61|440.31|442.61|440.31|442.6|440.3|2
1736635090000|2025-01-11 22:38:10|442.62|440.32|442.82|440.52|442.82|440.52|442.62|440.32|9
1736635100000|2025-01-11 22:38:20|442.83|440.53|443.03|440.73|443.04|440.74|442.83|440.53|15
1736635110000|2025-01-11 22:38:30|443.04|440.74|443.13|440.83|443.13|440.83|443|440.7|15
1736635120000|2025-01-11 22:38:40|443.14|440.84|443.17|440.87|443.18|440.88|443.05|440.75|12
1736635130000|2025-01-11 22:38:50|443.12|440.82|443.23|440.93|443.23|440.93|443.12|440.82|7
1736635140000|2025-01-11 22:39:00|443.3|441|443.28|440.98|443.3|441|443.26|440.96|13
1736635150000|2025-01-11 22:39:10|443.29|440.99|443.3|441|443.32|441.02|443.29|440.99|5
1736635160000|2025-01-11 22:39:20|443.36|441.06|443.34|441.04|443.36|441.06|443.3|441|5
1736635170000|2025-01-11 22:39:30|443.35|441.05|443.43|441.13|443.43|441.13|443.35|441.05|7
1736635180000|2025-01-11 22:39:40|443.44|441.14|443.47|441.17|443.48|441.18|443.44|441.14|8
1736635190000|2025-01-11 22:39:50|443.45|441.15|443.47|441.17|443.47|441.17|443.45|441.15|17
1736635200000|2025-01-11 22:40:00|443.46|441.16|443.4|441.1|443.48|441.18|443.37|441.07|9
1736635210000|2025-01-11 22:40:10|443.37|441.07|443.46|441.16|443.46|441.16|443.37|441.07|7
1736635220000|2025-01-11 22:40:20|443.47|441.17|443.46|441.16|443.47|441.17|443.46|441.16|6
1736635230000|2025-01-11 22:40:30|443.47|441.17|443.49|441.19|443.49|441.19|443.47|441.17|3
1736635240000|2025-01-11 22:40:40|443.48|441.18|443.48|441.18|443.49|441.19|443.44|441.14|7
1736635250000|2025-01-11 22:40:50|443.44|441.14|443.48|441.18|443.48|441.18|443.39|441.09|11
1736635260000|2025-01-11 22:41:00|443.49|441.19|443.62|441.32|443.65|441.35|443.49|441.19|8
1736635270000|2025-01-11 22:41:10|443.63|441.33|443.63|441.33|443.66|441.36|443.63|441.33|10
1736635280000|2025-01-11 22:41:20|443.57|441.27|443.6|441.3|443.61|441.31|443.57|441.27|11
1736635290000|2025-01-11 22:41:30|443.59|441.29|443.61|441.31|443.61|441.31|443.59|441.29|3
1736635300000|2025-01-11 22:41:40|443.62|441.32|443.63|441.33|443.64|441.34|443.61|441.31|9
1736635320000|2025-01-11 22:42:00|443.66|441.36|443.65|441.35|443.66|441.36|443.62|441.32|11
1736635330000|2025-01-11 22:42:10|443.62|441.32|443.64|441.34|443.64|441.34|443.62|441.32|3
1736635350000|2025-01-11 22:42:30|443.65|441.35|443.65|441.35|443.65|441.35|443.65|441.35|1
1736635370000|2025-01-11 22:42:50|443.66|441.36|443.65|441.35|443.66|441.36|443.65|441.35|2
1736635380000|2025-01-11 22:43:00|443.66|441.36|443.7|441.4|443.7|441.4|443.65|441.35|8
1736635390000|2025-01-11 22:43:10|443.71|441.41|443.76|441.46|443.76|441.46|443.71|441.41|6
1736635400000|2025-01-11 22:43:20|443.74|441.44|443.74|441.44|443.75|441.45|443.74|441.44|3
1736635410000|2025-01-11 22:43:30|443.73|441.43|443.68|441.38|443.74|441.44|443.68|441.38|7
1736635420000|2025-01-11 22:43:40|443.67|441.37|443.67|441.37|443.67|441.37|443.67|441.37|1
1736635430000|2025-01-11 22:43:50|443.69|441.39|443.68|441.38|443.69|441.39|443.68|441.38|2
1736635440000|2025-01-11 22:44:00|443.66|441.36|443.55|441.25|443.66|441.36|443.53|441.23|7
1736635450000|2025-01-11 22:44:10|443.54|441.24|443.51|441.21|443.54|441.24|443.49|441.19|4
1736635460000|2025-01-11 22:44:20|443.5|441.2|443.5|441.2|443.54|441.24|443.5|441.2|9
1736635470000|2025-01-11 22:44:30|443.48|441.18|443.39|441.09|443.48|441.18|443.39|441.09|6
1736635490000|2025-01-11 22:44:50|443.4|441.1|443.4|441.1|443.4|441.1|443.4|441.1|1
1736635500000|2025-01-11 22:45:00|443.41|441.11|443.41|441.11|443.41|441.11|443.41|441.11|1
1736635510000|2025-01-11 22:45:10|443.4|441.1|443.36|441.06|443.4|441.1|443.32|441.02|10
1736635520000|2025-01-11 22:45:20|443.35|441.05|443.35|441.05|443.35|441.05|443.35|441.05|1
1736635530000|2025-01-11 22:45:30|443.27|440.97|443.28|440.98|443.35|441.05|443.27|440.97|3
1736635560000|2025-01-11 22:46:00|443.27|440.97|443.28|440.98|443.34|441.04|443.27|440.97|9
1736635570000|2025-01-11 22:46:10|443.34|441.04|443.34|441.04|443.34|441.04|443.28|440.98|5
1736635580000|2025-01-11 22:46:20|443.4|441.1|443.4|441.1|443.4|441.1|443.4|441.1|1
1736635590000|2025-01-11 22:46:30|443.41|441.11|443.4|441.1|443.43|441.13|443.39|441.09|8
1736635600000|2025-01-11 22:46:40|443.43|441.13|443.44|441.14|443.45|441.15|443.38|441.08|10
1736635610000|2025-01-11 22:46:50|443.45|441.15|443.38|441.08|443.45|441.15|443.38|441.08|5
1736635620000|2025-01-11 22:47:00|443.33|441.03|443.4|441.1|443.4|441.1|443.33|441.03|2
1736635630000|2025-01-11 22:47:10|443.41|441.11|443.34|441.04|443.41|441.11|443.33|441.03|4
1736635640000|2025-01-11 22:47:20|443.33|441.03|443.28|440.98|443.33|441.03|443.27|440.97|5
1736635670000|2025-01-11 22:47:50|443.27|440.97|443.27|440.97|443.27|440.97|443.22|440.92|8
1736635680000|2025-01-11 22:48:00|443.26|440.96|443.3|441|443.3|441|443.26|440.96|14
1736635710000|2025-01-11 22:48:30|443.29|440.99|443.3|441|443.3|441|443.29|440.99|2
1736635730000|2025-01-11 22:48:50|443.29|440.99|443.3|441|443.3|441|443.29|440.99|2
1736635750000|2025-01-11 22:49:10|443.29|440.99|443.29|440.99|443.29|440.99|443.29|440.99|1
1736635760000|2025-01-11 22:49:20|443.28|440.98|443.28|440.98|443.28|440.98|443.22|440.92|3
1736635770000|2025-01-11 22:49:30|443.26|440.96|443.27|440.97|443.27|440.97|443.26|440.96|4
1736635790000|2025-01-11 22:49:50|443.28|440.98|443.28|440.98|443.28|440.98|443.28|440.98|1
1736635800000|2025-01-11 22:50:00|443.27|440.97|443.2|440.9|443.27|440.97|443.2|440.9|4
1736635820000|2025-01-11 22:50:20|443.19|440.89|443.19|440.89|443.19|440.89|443.19|440.89|1
1736635830000|2025-01-11 22:50:30|443.18|440.88|443.17|440.87|443.18|440.88|443.17|440.87|2
1736635840000|2025-01-11 22:50:40|443.16|440.86|443.17|440.87|443.17|440.87|443.16|440.86|2
1736635860000|2025-01-11 22:51:00|443.16|440.86|442.9|440.6|443.17|440.87|442.9|440.6|15
1736635870000|2025-01-11 22:51:10|442.89|440.59|442.62|440.32|442.9|440.6|442.62|440.32|15
1736635880000|2025-01-11 22:51:20|442.63|440.33|442.53|440.23|442.64|440.34|442.53|440.23|9
1736635890000|2025-01-11 22:51:30|442.49|440.19|442.38|440.08|442.49|440.19|442.38|440.08|7
1736635900000|2025-01-11 22:51:40|442.37|440.07|442.37|440.07|442.37|440.07|442.37|440.07|1
1736635920000|2025-01-11 22:52:00|442.36|440.06|442.36|440.06|442.36|440.06|442.36|440.06|1
1736635930000|2025-01-11 22:52:10|442.35|440.05|441.93|439.63|442.35|440.05|441.93|439.63|15
1736635940000|2025-01-11 22:52:20|441.92|439.62|441.88|439.58|441.92|439.62|441.87|439.57|10
1736635950000|2025-01-11 22:52:30|441.97|439.67|442.04|439.74|442.07|439.77|441.97|439.67|22
1736635960000|2025-01-11 22:52:40|442.05|439.75|442.1|439.8|442.1|439.8|442.05|439.75|4
1736635980000|2025-01-11 22:53:00|442.11|439.81|442.11|439.81|442.11|439.81|442.11|439.81|1
1736635990000|2025-01-11 22:53:10|442.1|439.8|442.1|439.8|442.11|439.81|442.09|439.79|5
1736636000000|2025-01-11 22:53:20|442.07|439.77|442.06|439.76|442.07|439.77|442.06|439.76|2
1736636010000|2025-01-11 22:53:30|442.05|439.75|442.01|439.71|442.05|439.75|442.01|439.71|2
1736636020000|2025-01-11 22:53:40|442.02|439.72|442.02|439.72|442.02|439.72|442.02|439.72|1
1736636030000|2025-01-11 22:53:50|442|439.7|442|439.7|442.01|439.71|442|439.7|3
1736636040000|2025-01-11 22:54:00|441.87|439.57|441.86|439.56|441.89|439.59|441.85|439.55|9
1736636050000|2025-01-11 22:54:10|441.85|439.55|442.04|439.74|442.12|439.82|441.85|439.55|16
1736636060000|2025-01-11 22:54:20|442.05|439.75|442.01|439.71|442.05|439.75|442.01|439.71|5
1736636070000|2025-01-11 22:54:30|442.02|439.72|441.99|439.69|442.03|439.73|441.99|439.69|7
1736636080000|2025-01-11 22:54:40|441.98|439.68|441.68|439.38|441.98|439.68|441.68|439.38|17
1736636090000|2025-01-11 22:54:50|441.67|439.37|441.62|439.32|441.67|439.37|441.61|439.31|9
1736636100000|2025-01-11 22:55:00|441.63|439.33|442.01|439.71|442.01|439.71|441.63|439.33|15
1736636110000|2025-01-11 22:55:10|442|439.7|442.07|439.77|442.07|439.77|442|439.7|9
1736636120000|2025-01-11 22:55:20|442.08|439.78|442.12|439.82|442.12|439.82|442.08|439.78|2
1736636140000|2025-01-11 22:55:40|442.39|440.09|442.61|440.31|442.61|440.31|442.39|440.09|10
1736636150000|2025-01-11 22:55:50|442.62|440.32|442.61|440.31|442.67|440.37|442.61|440.31|6
1736636160000|2025-01-11 22:56:00|442.6|440.3|442.6|440.3|442.6|440.3|442.6|440.3|1
1736636170000|2025-01-11 22:56:10|442.57|440.27|442.57|440.27|442.57|440.27|442.57|440.27|1
1736636180000|2025-01-11 22:56:20|442.61|440.31|442.64|440.34|442.64|440.34|442.61|440.31|3
1736636190000|2025-01-11 22:56:30|442.62|440.32|442.69|440.39|442.69|440.39|442.62|440.32|8
1736636200000|2025-01-11 22:56:40|442.7|440.4|442.73|440.43|442.73|440.43|442.69|440.39|8
1736636210000|2025-01-11 22:56:50|442.74|440.44|442.74|440.44|442.75|440.45|442.73|440.43|4
1736636220000|2025-01-11 22:57:00|442.75|440.45|442.7|440.4|442.75|440.45|442.64|440.34|14
1736636230000|2025-01-11 22:57:10|442.69|440.39|442.66|440.36|442.7|440.4|442.66|440.36|5
1736636280000|2025-01-11 22:58:00|442.68|440.38|442.72|440.42|442.74|440.44|442.68|440.38|8
1736636290000|2025-01-11 22:58:10|442.86|440.56|442.86|440.56|442.86|440.56|442.86|440.56|1
1736636320000|2025-01-11 22:58:40|442.96|440.66|442.96|440.66|442.96|440.66|442.96|440.66|1
1736636340000|2025-01-11 22:59:00|442.99|440.69|442.99|440.69|442.99|440.69|442.99|440.69|1
1736636350000|2025-01-11 22:59:10|442.96|440.66|442.96|440.66|442.96|440.66|442.9|440.6|5
1736636360000|2025-01-11 22:59:20|442.99|440.69|442.66|440.36|443|440.7|442.66|440.36|10
1736636370000|2025-01-11 22:59:30|442.61|440.31|442.4|440.1|442.61|440.31|442.4|440.1|3
1736636380000|2025-01-11 22:59:40|442.33|440.03|442.37|440.07|442.4|440.1|442.33|440.03|7
1736636390000|2025-01-11 22:59:50|442.4|440.1|442.4|440.1|442.4|440.1|442.38|440.08|4
1736636410000|2025-01-11 23:00:10|442.41|440.11|442.64|440.34|442.64|440.34|442.41|440.11|3
1736636420000|2025-01-11 23:00:20|442.81|440.51|443.04|440.74|443.04|440.74|442.81|440.51|14
1736636430000|2025-01-11 23:00:30|443.05|440.75|443.27|440.97|443.27|440.97|443.05|440.75|13
1736636440000|2025-01-11 23:00:40|443.28|440.98|443.42|441.12|443.42|441.12|443.28|440.98|12
1736636450000|2025-01-11 23:00:50|443.41|441.11|443.33|441.03|443.41|441.11|443.18|440.88|12
1736636460000|2025-01-11 23:01:00|443.37|441.07|443.33|441.03|443.41|441.11|443.33|441.03|7
1736636470000|2025-01-11 23:01:10|443.24|440.94|442.67|440.37|443.29|440.99|442.66|440.36|16
1736636480000|2025-01-11 23:01:20|442.66|440.36|442.75|440.45|442.75|440.45|442.66|440.36|4
1736636490000|2025-01-11 23:01:30|442.76|440.46|442.79|440.49|442.81|440.51|442.76|440.46|5
1736636500000|2025-01-11 23:01:40|442.8|440.5|442.96|440.66|442.96|440.66|442.8|440.5|11
1736636510000|2025-01-11 23:01:50|442.97|440.67|442.63|440.33|443.01|440.71|442.6|440.3|16
1736636520000|2025-01-11 23:02:00|442.64|440.34|442.45|440.15|442.64|440.34|442.45|440.15|8
1736636530000|2025-01-11 23:02:10|442.48|440.18|442.4|440.1|442.48|440.18|442.4|440.1|5
1736636540000|2025-01-11 23:02:20|442.39|440.09|442.47|440.17|442.47|440.17|442.37|440.07|7
1736636550000|2025-01-11 23:02:30|442.5|440.2|442.6|440.3|442.61|440.31|442.5|440.2|11
1736636570000|2025-01-11 23:02:50|442.59|440.29|442.41|440.11|442.59|440.29|442.41|440.11|13
1736636580000|2025-01-11 23:03:00|442.42|440.12|442.45|440.15|442.45|440.15|442.41|440.11|4
1736636590000|2025-01-11 23:03:10|442.4|440.1|442.37|440.07|442.42|440.12|442.37|440.07|7
1736636600000|2025-01-11 23:03:20|442.4|440.1|442.33|440.03|442.4|440.1|442.31|440.01|7
1736636610000|2025-01-11 23:03:30|442.32|440.02|442.23|439.93|442.32|440.02|442.22|439.92|7
1736636620000|2025-01-11 23:03:40|442.25|439.95|442.3|440|442.34|440.04|442.24|439.94|9
1736636630000|2025-01-11 23:03:50|442.29|439.99|441.94|439.64|442.35|440.05|441.94|439.64|25
1736636640000|2025-01-11 23:04:00|441.9|439.6|441.83|439.53|441.94|439.64|441.78|439.48|29
1736636650000|2025-01-11 23:04:10|441.87|439.57|441.83|439.53|441.92|439.62|441.75|439.45|23
1736636660000|2025-01-11 23:04:20|441.79|439.49|441.91|439.61|441.93|439.63|441.72|439.42|18
1736636670000|2025-01-11 23:04:30|441.92|439.62|441.94|439.64|441.94|439.64|441.8|439.5|23
1736636680000|2025-01-11 23:04:40|441.96|439.66|442.23|439.93|442.3|440|441.96|439.66|19
1736636690000|2025-01-11 23:04:50|442.27|439.97|442.5|440.2|442.51|440.21|442.26|439.96|21
1736636700000|2025-01-11 23:05:00|442.51|440.21|442.25|439.95|442.58|440.28|442.25|439.95|30
1736636710000|2025-01-11 23:05:10|442.2|439.9|442.31|440.01|442.33|440.03|442.09|439.79|20
1736636720000|2025-01-11 23:05:20|442.3|440|441.96|439.66|442.31|440.01|441.96|439.66|19
1736636730000|2025-01-11 23:05:30|441.95|439.65|441.85|439.55|441.95|439.65|441.84|439.54|15
1736636740000|2025-01-11 23:05:40|441.84|439.54|441.89|439.59|441.9|439.6|441.84|439.54|6
1736636750000|2025-01-11 23:05:50|441.9|439.6|441.98|439.68|441.98|439.68|441.88|439.58|17
1736636760000|2025-01-11 23:06:00|441.97|439.67|442|439.7|442|439.7|441.93|439.63|12
1736636770000|2025-01-11 23:06:10|441.98|439.68|442.01|439.71|442.04|439.74|441.92|439.62|17
1736636780000|2025-01-11 23:06:20|441.98|439.68|442.35|440.05|442.35|440.05|441.97|439.67|16
1736636790000|2025-01-11 23:06:30|442.36|440.06|442.32|440.02|442.38|440.08|442.31|440.01|17
1736636800000|2025-01-11 23:06:40|442.31|440.01|442.14|439.84|442.31|440.01|442.11|439.81|16
1736636810000|2025-01-11 23:06:50|442.15|439.85|442.25|439.95|442.31|440.01|442.15|439.85|15
1736636820000|2025-01-11 23:07:00|442.24|439.94|442.1|439.8|442.24|439.94|442.09|439.79|18
1736636830000|2025-01-11 23:07:10|442.08|439.78|442.08|439.78|442.22|439.92|442.08|439.78|17
1736636840000|2025-01-11 23:07:20|442.06|439.76|441.95|439.65|442.07|439.77|441.94|439.64|9
1736636850000|2025-01-11 23:07:30|441.97|439.67|442.01|439.71|442.02|439.72|441.96|439.66|7
1736636860000|2025-01-11 23:07:40|441.99|439.69|441.98|439.68|441.99|439.69|441.98|439.68|2
1736636870000|2025-01-11 23:07:50|442.02|439.72|442.02|439.72|442.02|439.72|441.99|439.69|6
1736636880000|2025-01-11 23:08:00|442.01|439.71|441.96|439.66|442.01|439.71|441.94|439.64|10
1736636890000|2025-01-11 23:08:10|441.98|439.68|442|439.7|442.01|439.71|441.98|439.68|9
1736636900000|2025-01-11 23:08:20|442.03|439.73|442.41|440.11|442.41|440.11|442.02|439.72|21
1736636910000|2025-01-11 23:08:30|442.42|440.12|442.37|440.07|442.42|440.12|442.36|440.06|11
1736636920000|2025-01-11 23:08:40|442.4|440.1|442.64|440.34|442.64|440.34|442.4|440.1|13
1736636930000|2025-01-11 23:08:50|442.63|440.33|442.6|440.3|442.67|440.37|442.6|440.3|17
1736636940000|2025-01-11 23:09:00|442.61|440.31|442.36|440.06|442.61|440.31|442.36|440.06|18
1736636950000|2025-01-11 23:09:10|442.4|440.1|442.39|440.09|442.42|440.12|442.37|440.07|13
1736636960000|2025-01-11 23:09:20|442.38|440.08|442.44|440.14|442.44|440.14|442.38|440.08|8
1736636970000|2025-01-11 23:09:30|442.46|440.16|442.64|440.34|442.64|440.34|442.46|440.16|13
1736636980000|2025-01-11 23:09:40|442.66|440.36|442.82|440.52|442.82|440.52|442.66|440.36|7
1736636990000|2025-01-11 23:09:50|442.84|440.54|442.79|440.49|442.95|440.65|442.75|440.45|13
1736637000000|2025-01-11 23:10:00|442.78|440.48|442.63|440.33|442.78|440.48|442.63|440.33|11
1736637010000|2025-01-11 23:10:10|442.64|440.34|442.83|440.53|442.83|440.53|442.64|440.34|13
1736637020000|2025-01-11 23:10:20|442.82|440.52|442.74|440.44|442.82|440.52|442.67|440.37|22
1736637030000|2025-01-11 23:10:30|442.72|440.42|442.67|440.37|442.78|440.48|442.67|440.37|16
1736637040000|2025-01-11 23:10:40|442.66|440.36|442.63|440.33|442.66|440.36|442.56|440.26|21
1736637050000|2025-01-11 23:10:50|442.61|440.31|442.81|440.51|442.81|440.51|442.59|440.29|25
1736637060000|2025-01-11 23:11:00|442.8|440.5|442.52|440.22|442.8|440.5|442.51|440.21|21
1736637070000|2025-01-11 23:11:10|442.51|440.21|442.43|440.13|442.51|440.21|442.41|440.11|16
1736637080000|2025-01-11 23:11:20|442.42|440.12|442.48|440.18|442.53|440.23|442.42|440.12|11
1736637090000|2025-01-11 23:11:30|442.49|440.19|442.6|440.3|442.6|440.3|442.47|440.17|16
1736637100000|2025-01-11 23:11:40|442.66|440.36|442.66|440.36|442.74|440.44|442.6|440.3|22
1736637110000|2025-01-11 23:11:50|442.68|440.38|442.69|440.39|442.73|440.43|442.65|440.35|15
1736637120000|2025-01-11 23:12:00|442.7|440.4|442.7|440.4|442.83|440.53|442.53|440.23|26
1736637130000|2025-01-11 23:12:10|442.71|440.41|442.78|440.48|442.8|440.5|442.7|440.4|24
1736637140000|2025-01-11 23:12:20|442.77|440.47|442.81|440.51|442.82|440.52|442.7|440.4|13
1736637150000|2025-01-11 23:12:30|442.82|440.52|442.81|440.51|442.9|440.6|442.81|440.51|19
1736637160000|2025-01-11 23:12:40|442.84|440.54|442.93|440.63|442.93|440.63|442.84|440.54|7
1736637170000|2025-01-11 23:12:50|442.91|440.61|442.95|440.65|442.99|440.69|442.91|440.61|16
1736637180000|2025-01-11 23:13:00|442.96|440.66|442.86|440.56|442.96|440.66|442.84|440.54|14
1736637190000|2025-01-11 23:13:10|442.85|440.55|442.69|440.39|442.85|440.55|442.69|440.39|16
1736637200000|2025-01-11 23:13:20|442.7|440.4|442.76|440.46|442.78|440.48|442.69|440.39|12
1736637210000|2025-01-11 23:13:30|442.77|440.47|442.76|440.46|442.78|440.48|442.71|440.41|19
1736637220000|2025-01-11 23:13:40|442.74|440.44|442.74|440.44|442.75|440.45|442.7|440.4|19
1736637230000|2025-01-11 23:13:50|442.73|440.43|442.85|440.55|442.88|440.58|442.73|440.43|15
1736637240000|2025-01-11 23:14:00|442.84|440.54|442.79|440.49|442.84|440.54|442.73|440.43|12
1736637250000|2025-01-11 23:14:10|442.78|440.48|442.43|440.13|442.78|440.48|442.4|440.1|26
1736637260000|2025-01-11 23:14:20|442.41|440.11|442.43|440.13|442.43|440.13|442.41|440.11|12
1736637270000|2025-01-11 23:14:30|442.42|440.12|442.55|440.25|442.55|440.25|442.41|440.11|13
1736637280000|2025-01-11 23:14:40|442.54|440.24|442.5|440.2|442.54|440.24|442.48|440.18|6
1736637290000|2025-01-11 23:14:50|442.51|440.21|442.58|440.28|442.58|440.28|442.49|440.19|14
1736637300000|2025-01-11 23:15:00|442.56|440.26|442.65|440.35|442.67|440.37|442.5|440.2|18
1736637310000|2025-01-11 23:15:10|442.64|440.34|442.51|440.21|442.67|440.37|442.51|440.21|21
1736637320000|2025-01-11 23:15:20|442.52|440.22|442.53|440.23|442.54|440.24|442.51|440.21|16
1736637330000|2025-01-11 23:15:30|442.52|440.22|442.51|440.21|442.59|440.29|442.51|440.21|23
1736637340000|2025-01-11 23:15:40|442.47|440.17|442.47|440.17|442.5|440.2|442.43|440.13|19
1736637350000|2025-01-11 23:15:50|442.52|440.22|442.54|440.24|442.63|440.33|442.51|440.21|14
1736637360000|2025-01-11 23:16:00|442.55|440.25|442.3|440|442.59|440.29|442.3|440|29
1736637370000|2025-01-11 23:16:10|442.29|439.99|442.26|439.96|442.29|439.99|442.19|439.89|16
1736637380000|2025-01-11 23:16:20|442.25|439.95|442.23|439.93|442.28|439.98|442.2|439.9|21
1736637390000|2025-01-11 23:16:30|442.26|439.96|442.18|439.88|442.29|439.99|442.17|439.87|16
1736637400000|2025-01-11 23:16:40|442.17|439.87|442.37|440.07|442.39|440.09|442.17|439.87|18
1736637410000|2025-01-11 23:16:50|442.48|440.18|442.64|440.34|442.64|440.34|442.43|440.13|21
1736637420000|2025-01-11 23:17:00|442.66|440.36|442.34|440.04|442.69|440.39|442.34|440.04|23
1736637430000|2025-01-11 23:17:10|442.35|440.05|442.22|439.92|442.43|440.13|442.22|439.92|26
1736637440000|2025-01-11 23:17:20|442.21|439.91|442.24|439.94|442.27|439.97|442.16|439.86|17
1736637450000|2025-01-11 23:17:30|442.25|439.95|442.37|440.07|442.43|440.13|442.25|439.95|17
1736637460000|2025-01-11 23:17:40|442.36|440.06|442.5|440.2|442.5|440.2|442.32|440.02|17
1736637470000|2025-01-11 23:17:50|442.49|440.19|442.55|440.25|442.58|440.28|442.47|440.17|16
1736637480000|2025-01-11 23:18:00|442.57|440.27|442.58|440.28|442.75|440.45|442.56|440.26|22
1736637490000|2025-01-11 23:18:10|442.59|440.29|442.63|440.33|442.79|440.49|442.58|440.28|32
1736637500000|2025-01-11 23:18:20|442.66|440.36|442.74|440.44|442.76|440.46|442.65|440.35|15
1736637510000|2025-01-11 23:18:30|442.72|440.42|442.82|440.52|442.82|440.52|442.72|440.42|15
1736637520000|2025-01-11 23:18:40|442.84|440.54|442.81|440.51|442.9|440.6|442.74|440.44|19
1736637530000|2025-01-11 23:18:50|442.85|440.55|442.93|440.63|442.95|440.65|442.81|440.51|26
1736637540000|2025-01-11 23:19:00|442.94|440.64|442.62|440.32|442.94|440.64|442.6|440.3|21
1736637550000|2025-01-11 23:19:10|442.61|440.31|442.68|440.38|442.72|440.42|442.57|440.27|24
1736637560000|2025-01-11 23:19:20|442.69|440.39|442.79|440.49|442.8|440.5|442.67|440.37|18
1736637570000|2025-01-11 23:19:30|442.81|440.51|442.87|440.57|442.87|440.57|442.8|440.5|11
1736637580000|2025-01-11 23:19:40|442.85|440.55|442.86|440.56|442.87|440.57|442.83|440.53|6
1736637590000|2025-01-11 23:19:50|442.87|440.57|442.93|440.63|442.93|440.63|442.86|440.56|11
1736637600000|2025-01-11 23:20:00|442.95|440.65|442.94|440.64|442.96|440.66|442.88|440.58|15
1736637610000|2025-01-11 23:20:10|442.8|440.5|442.74|440.44|442.8|440.5|442.66|440.36|17
1736637620000|2025-01-11 23:20:20|442.75|440.45|442.77|440.47|442.86|440.56|442.75|440.45|11
1736637630000|2025-01-11 23:20:30|442.8|440.5|442.94|440.64|442.98|440.68|442.8|440.5|14
1736637640000|2025-01-11 23:20:40|442.95|440.65|443.02|440.72|443.02|440.72|442.95|440.65|10
1736637650000|2025-01-11 23:20:50|443.03|440.73|442.95|440.65|443.07|440.77|442.94|440.64|12
1736637660000|2025-01-11 23:21:00|442.94|440.64|442.77|440.47|442.94|440.64|442.74|440.44|17
1736637670000|2025-01-11 23:21:10|442.78|440.48|442.69|440.39|442.78|440.48|442.61|440.31|11
1736637680000|2025-01-11 23:21:20|442.71|440.41|442.88|440.58|442.88|440.58|442.66|440.36|15
1736637690000|2025-01-11 23:21:30|442.87|440.57|442.76|440.46|442.87|440.57|442.76|440.46|9
1736637700000|2025-01-11 23:21:40|442.77|440.47|442.69|440.39|442.78|440.48|442.68|440.38|14
1736637710000|2025-01-11 23:21:50|442.7|440.4|442.82|440.52|442.87|440.57|442.7|440.4|25
1736637720000|2025-01-11 23:22:00|442.81|440.51|442.72|440.42|442.81|440.51|442.69|440.39|19
1736637730000|2025-01-11 23:22:10|442.73|440.43|442.84|440.54|442.84|440.54|442.73|440.43|12
1736637740000|2025-01-11 23:22:20|442.83|440.53|442.81|440.51|442.83|440.53|442.8|440.5|6
1736637750000|2025-01-11 23:22:30|442.8|440.5|442.64|440.34|442.8|440.5|442.64|440.34|12
1736637760000|2025-01-11 23:22:40|442.62|440.32|442.57|440.27|442.62|440.32|442.56|440.26|15
1736637770000|2025-01-11 23:22:50|442.61|440.31|442.7|440.4|442.71|440.41|442.61|440.31|15
1736637780000|2025-01-11 23:23:00|442.73|440.43|442.76|440.46|442.78|440.48|442.73|440.43|11
1736637790000|2025-01-11 23:23:10|442.77|440.47|442.83|440.53|442.83|440.53|442.76|440.46|12
1736637800000|2025-01-11 23:23:20|442.84|440.54|443.05|440.75|443.06|440.76|442.84|440.54|22
1736637810000|2025-01-11 23:23:30|443.07|440.77|443.05|440.75|443.08|440.78|443.05|440.75|6
1736637820000|2025-01-11 23:23:40|443.06|440.76|443.13|440.83|443.16|440.86|443.03|440.73|19
1736637830000|2025-01-11 23:23:50|443.14|440.84|443.13|440.83|443.14|440.84|443.06|440.76|18
1736637840000|2025-01-11 23:24:00|443.12|440.82|443.23|440.93|443.24|440.94|443.04|440.74|24
1736637850000|2025-01-11 23:24:10|443.22|440.92|443.16|440.86|443.23|440.93|443.14|440.84|26
1736637860000|2025-01-11 23:24:20|443.18|440.88|443.15|440.85|443.22|440.92|443.13|440.83|18
1736637870000|2025-01-11 23:24:30|443.14|440.84|443.16|440.86|443.19|440.89|443.1|440.8|20
1736637880000|2025-01-11 23:24:40|443.17|440.87|443.14|440.84|443.18|440.88|443.13|440.83|16
1736637890000|2025-01-11 23:24:50|443.15|440.85|443.06|440.76|443.15|440.85|443.05|440.75|15
1736637900000|2025-01-11 23:25:00|443.05|440.75|443.06|440.76|443.09|440.79|443.03|440.73|16
1736637910000|2025-01-11 23:25:10|443.05|440.75|442.98|440.68|443.05|440.75|442.9|440.6|17
1736637920000|2025-01-11 23:25:20|442.94|440.64|442.91|440.61|442.97|440.67|442.9|440.6|22
1736637930000|2025-01-11 23:25:30|442.9|440.6|442.9|440.6|442.92|440.62|442.88|440.58|17
1736637940000|2025-01-11 23:25:40|442.89|440.59|442.81|440.51|442.9|440.6|442.81|440.51|12
1736637950000|2025-01-11 23:25:50|442.82|440.52|442.79|440.49|442.82|440.52|442.78|440.48|11
1736637960000|2025-01-11 23:26:00|442.81|440.51|442.67|440.37|442.82|440.52|442.67|440.37|16
1736637970000|2025-01-11 23:26:10|442.66|440.36|442.66|440.36|442.74|440.44|442.66|440.36|9
1736637980000|2025-01-11 23:26:20|442.67|440.37|442.72|440.42|442.76|440.46|442.66|440.36|15
1736637990000|2025-01-11 23:26:30|442.74|440.44|442.74|440.44|442.76|440.46|442.67|440.37|23
1736638000000|2025-01-11 23:26:40|442.73|440.43|442.77|440.47|442.79|440.49|442.71|440.41|11
1736638010000|2025-01-11 23:26:50|442.76|440.46|442.98|440.68|442.98|440.68|442.76|440.46|17
1736638020000|2025-01-11 23:27:00|442.97|440.67|442.96|440.66|442.97|440.67|442.89|440.59|26
1736638030000|2025-01-11 23:27:10|442.91|440.61|442.93|440.63|443.07|440.77|442.91|440.61|19
1736638040000|2025-01-11 23:27:20|442.94|440.64|443.01|440.71|443.01|440.71|442.94|440.64|14
1736638050000|2025-01-11 23:27:30|443.03|440.73|443.19|440.89|443.21|440.91|443.03|440.73|23
1736638060000|2025-01-11 23:27:40|443.17|440.87|443.16|440.86|443.19|440.89|443.13|440.83|18
1736638070000|2025-01-11 23:27:50|443.17|440.87|443.19|440.89|443.19|440.89|443.16|440.86|15
1736638080000|2025-01-11 23:28:00|443.2|440.9|443.11|440.81|443.23|440.93|443.11|440.81|19
1736638090000|2025-01-11 23:28:10|443.1|440.8|443.03|440.73|443.11|440.81|443.03|440.73|14
1736638100000|2025-01-11 23:28:20|443.02|440.72|443.01|440.71|443.05|440.75|443.01|440.71|17
1736638110000|2025-01-11 23:28:30|443.04|440.74|443.1|440.8|443.12|440.82|443.04|440.74|10
1736638120000|2025-01-11 23:28:40|443.08|440.78|443.06|440.76|443.08|440.78|443.06|440.76|4
1736638130000|2025-01-11 23:28:50|443.07|440.77|443.07|440.77|443.08|440.78|443.06|440.76|7
1736638140000|2025-01-11 23:29:00|443.08|440.78|442.97|440.67|443.08|440.78|442.96|440.66|13
1736638150000|2025-01-11 23:29:10|442.95|440.65|442.86|440.56|442.95|440.65|442.85|440.55|11
1736638160000|2025-01-11 23:29:20|442.85|440.55|442.87|440.57|442.88|440.58|442.84|440.54|17
1736638170000|2025-01-11 23:29:30|442.86|440.56|442.91|440.61|442.94|440.64|442.86|440.56|7
1736638180000|2025-01-11 23:29:40|442.92|440.62|442.93|440.63|442.96|440.66|442.87|440.57|19
1736638190000|2025-01-11 23:29:50|442.94|440.64|442.94|440.64|442.95|440.65|442.91|440.61|14
1736638200000|2025-01-11 23:30:00|442.95|440.65|442.88|440.58|443.03|440.73|442.88|440.58|26
1736638210000|2025-01-11 23:30:10|442.87|440.57|442.5|440.2|442.87|440.57|442.47|440.17|25
1736638220000|2025-01-11 23:30:20|442.59|440.29|442.65|440.35|442.67|440.37|442.55|440.25|19
1736638230000|2025-01-11 23:30:30|442.68|440.38|442.77|440.47|442.77|440.47|442.62|440.32|22
1736638240000|2025-01-11 23:30:40|442.78|440.48|442.71|440.41|442.84|440.54|442.71|440.41|20
1736638250000|2025-01-11 23:30:50|442.7|440.4|442.72|440.42|442.74|440.44|442.7|440.4|22
1736638260000|2025-01-11 23:31:00|442.7|440.4|442.7|440.4|442.83|440.53|442.7|440.4|28
1736638270000|2025-01-11 23:31:10|442.71|440.41|442.8|440.5|442.82|440.52|442.62|440.32|26
1736638280000|2025-01-11 23:31:20|442.74|440.44|442.83|440.53|442.85|440.55|442.74|440.44|23
1736638290000|2025-01-11 23:31:30|442.82|440.52|442.84|440.54|442.85|440.55|442.82|440.52|12
1736638300000|2025-01-11 23:31:40|442.83|440.53|442.82|440.52|442.84|440.54|442.8|440.5|10
1736638310000|2025-01-11 23:31:50|442.83|440.53|442.96|440.66|443.03|440.73|442.83|440.53|21
1736638320000|2025-01-11 23:32:00|442.97|440.67|442.95|440.65|442.97|440.67|442.87|440.57|19
1736638330000|2025-01-11 23:32:10|442.94|440.64|442.92|440.62|443.03|440.73|442.9|440.6|14
1736638340000|2025-01-11 23:32:20|442.91|440.61|442.86|440.56|442.94|440.64|442.86|440.56|6
1736638350000|2025-01-11 23:32:30|442.85|440.55|442.71|440.41|442.85|440.55|442.71|440.41|15
1736638360000|2025-01-11 23:32:40|442.69|440.39|442.74|440.44|442.74|440.44|442.69|440.39|10
1736638370000|2025-01-11 23:32:50|442.73|440.43|442.74|440.44|442.74|440.44|442.71|440.41|10
1736638380000|2025-01-11 23:33:00|442.75|440.45|442.75|440.45|442.79|440.49|442.72|440.42|20
1736638390000|2025-01-11 23:33:10|442.74|440.44|442.66|440.36|442.75|440.45|442.62|440.32|21
1736638400000|2025-01-11 23:33:20|442.63|440.33|442.64|440.34|442.66|440.36|442.62|440.32|20
1736638410000|2025-01-11 23:33:30|442.66|440.36|442.63|440.33|442.66|440.36|442.62|440.32|18
1736638420000|2025-01-11 23:33:40|442.62|440.32|442.55|440.25|442.62|440.32|442.45|440.15|18
1736638430000|2025-01-11 23:33:50|442.61|440.31|442.58|440.28|442.61|440.31|442.54|440.24|19
1736638440000|2025-01-11 23:34:00|442.57|440.27|442.58|440.28|442.6|440.3|442.56|440.26|14
1736638450000|2025-01-11 23:34:10|442.61|440.31|442.8|440.5|442.8|440.5|442.58|440.28|24
1736638460000|2025-01-11 23:34:20|442.77|440.47|442.79|440.49|442.79|440.49|442.71|440.41|17
1736638470000|2025-01-11 23:34:30|442.78|440.48|442.8|440.5|442.8|440.5|442.78|440.48|13
1736638480000|2025-01-11 23:34:40|442.78|440.48|442.89|440.59|442.92|440.62|442.78|440.48|22
1736638490000|2025-01-11 23:34:50|442.88|440.58|442.82|440.52|442.88|440.58|442.82|440.52|12
1736638500000|2025-01-11 23:35:00|442.83|440.53|443.08|440.78|443.08|440.78|442.82|440.52|25
1736638510000|2025-01-11 23:35:10|443.13|440.83|443.1|440.8|443.2|440.9|443.08|440.78|26
1736638520000|2025-01-11 23:35:20|443.11|440.81|443.03|440.73|443.18|440.88|443.01|440.71|25
1736638530000|2025-01-11 23:35:30|443.02|440.72|443.11|440.81|443.11|440.81|442.99|440.69|10
1736638540000|2025-01-11 23:35:40|443.1|440.8|443.14|440.84|443.15|440.85|443.03|440.73|16
1736638550000|2025-01-11 23:35:50|443.16|440.86|443.1|440.8|443.18|440.88|443.1|440.8|9
1736638560000|2025-01-11 23:36:00|443.12|440.82|443.13|440.83|443.15|440.85|443.11|440.81|16
1736638570000|2025-01-11 23:36:10|443.12|440.82|443.06|440.76|443.12|440.82|443.03|440.73|24
1736638580000|2025-01-11 23:36:20|443.07|440.77|443.3|441|443.3|441|443.07|440.77|15
1736638590000|2025-01-11 23:36:30|443.29|440.99|443.23|440.93|443.29|440.99|443.22|440.92|15
1736638600000|2025-01-11 23:36:40|443.3|441|443.24|440.94|443.3|441|443.23|440.93|24
1736638610000|2025-01-11 23:36:50|443.23|440.93|443.22|440.92|443.27|440.97|443.2|440.9|12
1736638620000|2025-01-11 23:37:00|443.21|440.91|443.09|440.79|443.21|440.91|443.05|440.75|5
1736638630000|2025-01-11 23:37:10|443.08|440.78|443.01|440.71|443.09|440.79|443.01|440.71|10
1736638640000|2025-01-11 23:37:20|443.02|440.72|443.11|440.81|443.12|440.82|443.01|440.71|17
1736638650000|2025-01-11 23:37:30|443.09|440.79|443.22|440.92|443.23|440.93|443.09|440.79|16
1736638660000|2025-01-11 23:37:40|443.21|440.91|443.3|441|443.3|441|443.21|440.91|16
1736638670000|2025-01-11 23:37:50|443.31|441.01|443.22|440.92|443.31|441.01|443.2|440.9|13
1736638680000|2025-01-11 23:38:00|443.21|440.91|443.23|440.93|443.23|440.93|443.18|440.88|12
1736638690000|2025-01-11 23:38:10|443.24|440.94|443.24|440.94|443.25|440.95|443.24|440.94|3
1736638700000|2025-01-11 23:38:20|443.22|440.92|443.26|440.96|443.29|440.99|443.22|440.92|15
1736638710000|2025-01-11 23:38:30|443.22|440.92|443.22|440.92|443.22|440.92|443.22|440.92|1
1736638720000|2025-01-11 23:38:40|443.23|440.93|443.28|440.98|443.28|440.98|443.23|440.93|15
1736638730000|2025-01-11 23:38:50|443.27|440.97|443.31|441.01|443.31|441.01|443.25|440.95|18
1736638740000|2025-01-11 23:39:00|443.32|441.02|443.45|441.15|443.48|441.18|443.32|441.02|20
1736638750000|2025-01-11 23:39:10|443.44|441.14|443.35|441.05|443.45|441.15|443.35|441.05|26
1736638760000|2025-01-11 23:39:20|443.34|441.04|443.42|441.12|443.46|441.16|443.34|441.04|14
1736638770000|2025-01-11 23:39:30|443.41|441.11|443.4|441.1|443.42|441.12|443.34|441.04|17
1736638780000|2025-01-11 23:39:40|443.39|441.09|443.45|441.15|443.47|441.17|443.38|441.08|18
1736638790000|2025-01-11 23:39:50|443.46|441.16|443.49|441.19|443.5|441.2|443.45|441.15|18
1736638800000|2025-01-11 23:40:00|443.5|441.2|443.47|441.17|443.52|441.22|443.47|441.17|10
1736638810000|2025-01-11 23:40:10|443.46|441.16|443.14|440.84|443.46|441.16|443.11|440.81|21
1736638820000|2025-01-11 23:40:20|443.15|440.85|443.13|440.83|443.15|440.85|443.13|440.83|13
1736638830000|2025-01-11 23:40:30|443.14|440.84|443.19|440.89|443.2|440.9|443.12|440.82|14
1736638840000|2025-01-11 23:40:40|443.18|440.88|443.17|440.87|443.18|440.88|443.16|440.86|8
1736638850000|2025-01-11 23:40:50|443.18|440.88|443.17|440.87|443.19|440.89|443.17|440.87|14
1736638860000|2025-01-11 23:41:00|443.16|440.86|443.01|440.71|443.16|440.86|443.01|440.71|9
1736638870000|2025-01-11 23:41:10|442.99|440.69|443.08|440.78|443.11|440.81|442.95|440.65|18
1736638880000|2025-01-11 23:41:20|443.09|440.79|443.03|440.73|443.09|440.79|443.02|440.72|12
1736638890000|2025-01-11 23:41:30|443.02|440.72|443|440.7|443.05|440.75|442.99|440.69|15
1736638900000|2025-01-11 23:41:40|442.99|440.69|442.94|440.64|443|440.7|442.92|440.62|15
1736638910000|2025-01-11 23:41:50|442.95|440.65|442.92|440.62|442.95|440.65|442.92|440.62|11
1736638920000|2025-01-11 23:42:00|442.93|440.63|442.97|440.67|442.99|440.69|442.92|440.62|16
1736638930000|2025-01-11 23:42:10|442.98|440.68|442.99|440.69|442.99|440.69|442.94|440.64|15
1736638940000|2025-01-11 23:42:20|443|440.7|442.96|440.66|443.02|440.72|442.94|440.64|19
1736638950000|2025-01-11 23:42:30|442.97|440.67|442.96|440.66|442.97|440.67|442.95|440.65|12
1736638960000|2025-01-11 23:42:40|442.95|440.65|443.03|440.73|443.05|440.75|442.95|440.65|14
1736638970000|2025-01-11 23:42:50|443.02|440.72|442.94|440.64|443.04|440.74|442.94|440.64|19
1736638980000|2025-01-11 23:43:00|442.95|440.65|442.98|440.68|443|440.7|442.95|440.65|10
1736638990000|2025-01-11 23:43:10|442.97|440.67|443.03|440.73|443.03|440.73|442.97|440.67|8
1736639000000|2025-01-11 23:43:20|443.04|440.74|443.05|440.75|443.05|440.75|443.03|440.73|12
1736639010000|2025-01-11 23:43:30|443.04|440.74|443|440.7|443.05|440.75|442.95|440.65|15
1736639020000|2025-01-11 23:43:40|442.99|440.69|442.98|440.68|443|440.7|442.97|440.67|9
1736639030000|2025-01-11 23:43:50|442.97|440.67|442.98|440.68|442.99|440.69|442.97|440.67|10
1736639040000|2025-01-11 23:44:00|443|440.7|442.82|440.52|443.09|440.79|442.82|440.52|23
1736639050000|2025-01-11 23:44:10|442.81|440.51|442.81|440.51|442.81|440.51|442.78|440.48|10
1736639060000|2025-01-11 23:44:20|442.83|440.53|442.85|440.55|442.85|440.55|442.83|440.53|2
1736639070000|2025-01-11 23:44:30|442.81|440.51|442.8|440.5|442.81|440.51|442.78|440.48|13
1736639080000|2025-01-11 23:44:40|442.81|440.51|442.76|440.46|442.81|440.51|442.76|440.46|8
1736639090000|2025-01-11 23:44:50|442.73|440.43|442.75|440.45|442.78|440.48|442.73|440.43|17
1736639100000|2025-01-11 23:45:00|442.76|440.46|442.7|440.4|442.77|440.47|442.7|440.4|11
1736639110000|2025-01-11 23:45:10|442.71|440.41|442.67|440.37|442.75|440.45|442.64|440.34|17
1736639120000|2025-01-11 23:45:20|442.65|440.35|442.28|439.98|442.65|440.35|442.27|439.97|27
1736639130000|2025-01-11 23:45:30|442.24|439.94|442.26|439.96|442.31|440.01|442.16|439.86|24
1736639140000|2025-01-11 23:45:40|442.27|439.97|442.11|439.81|442.27|439.97|442.09|439.79|19
1736639150000|2025-01-11 23:45:50|442.1|439.8|442.16|439.86|442.16|439.86|442.09|439.79|8
1736639160000|2025-01-11 23:46:00|442.19|439.89|442.28|439.98|442.29|439.99|442.19|439.89|7
1736639170000|2025-01-11 23:46:10|442.27|439.97|442.3|440|442.3|440|442.25|439.95|19
1736639180000|2025-01-11 23:46:20|442.31|440.01|442.1|439.8|442.33|440.03|442.02|439.72|22
1736639190000|2025-01-11 23:46:30|442.09|439.79|442.01|439.71|442.1|439.8|442.01|439.71|14
1736639200000|2025-01-11 23:46:40|441.98|439.68|441.79|439.49|442.01|439.71|441.79|439.49|17
1736639210000|2025-01-11 23:46:50|441.78|439.48|441.49|439.19|441.78|439.48|441.48|439.18|19
1736639220000|2025-01-11 23:47:00|441.5|439.2|441.6|439.3|441.62|439.32|441.5|439.2|11
1736639230000|2025-01-11 23:47:10|441.59|439.29|441.51|439.21|441.59|439.29|441.49|439.19|16
1736639240000|2025-01-11 23:47:20|441.52|439.22|441.5|439.2|441.57|439.27|441.49|439.19|26
1736639250000|2025-01-11 23:47:30|441.49|439.19|441.35|439.05|441.5|439.2|441.35|439.05|15
1736639260000|2025-01-11 23:47:40|441.36|439.06|441.37|439.07|441.37|439.07|441.35|439.05|8
1736639270000|2025-01-11 23:47:50|441.36|439.06|441.35|439.05|441.37|439.07|441.34|439.04|13
1736639280000|2025-01-11 23:48:00|441.36|439.06|441.33|439.03|441.36|439.06|441.33|439.03|10
1736639290000|2025-01-11 23:48:10|441.34|439.04|441.42|439.12|441.46|439.16|441.33|439.03|18
1736639300000|2025-01-11 23:48:20|441.41|439.11|441.34|439.04|441.41|439.11|441.33|439.03|10
1736639310000|2025-01-11 23:48:30|441.35|439.05|441.5|439.2|441.51|439.21|441.33|439.03|16
1736639320000|2025-01-11 23:48:40|441.49|439.19|441.56|439.26|441.56|439.26|441.49|439.19|7
1736639330000|2025-01-11 23:48:50|441.55|439.25|441.57|439.27|441.57|439.27|441.53|439.23|7
1736639340000|2025-01-11 23:49:00|441.56|439.26|441.75|439.45|441.77|439.47|441.5|439.2|20
1736639350000|2025-01-11 23:49:10|441.77|439.47|441.67|439.37|441.77|439.47|441.62|439.32|19
1736639360000|2025-01-11 23:49:20|441.66|439.36|441.67|439.37|441.75|439.45|441.66|439.36|9
1736639370000|2025-01-11 23:49:30|441.7|439.4|441.77|439.47|441.77|439.47|441.67|439.37|18
1736639380000|2025-01-11 23:49:40|441.76|439.46|441.77|439.47|441.77|439.47|441.76|439.46|4
1736639390000|2025-01-11 23:49:50|441.8|439.5|441.79|439.49|441.87|439.57|441.72|439.42|16
1736639400000|2025-01-11 23:50:00|441.8|439.5|441.89|439.59|441.89|439.59|441.8|439.5|19
1736639410000|2025-01-11 23:50:10|441.9|439.6|441.97|439.67|441.97|439.67|441.86|439.56|17
1736639420000|2025-01-11 23:50:20|441.99|439.69|441.94|439.64|441.99|439.69|441.91|439.61|16
1736639430000|2025-01-11 23:50:30|441.96|439.66|442.12|439.82|442.12|439.82|441.95|439.65|15
1736639440000|2025-01-11 23:50:40|442.11|439.81|442.18|439.88|442.18|439.88|442.06|439.76|27
1736639450000|2025-01-11 23:50:50|442.19|439.89|442.12|439.82|442.2|439.9|442.12|439.82|19
1736639460000|2025-01-11 23:51:00|442.13|439.83|442.1|439.8|442.16|439.86|442.07|439.77|19
1736639470000|2025-01-11 23:51:10|442.12|439.82|442.02|439.72|442.12|439.82|442.02|439.72|7
1736639480000|2025-01-11 23:51:20|442.06|439.76|442.1|439.8|442.1|439.8|442|439.7|11
1736639490000|2025-01-11 23:51:30|442.11|439.81|442.11|439.81|442.18|439.88|442.1|439.8|20
1736639500000|2025-01-11 23:51:40|442.1|439.8|442.11|439.81|442.11|439.81|442.08|439.78|9
1736639510000|2025-01-11 23:51:50|442.1|439.8|442.17|439.87|442.21|439.91|442.1|439.8|19
1736639520000|2025-01-11 23:52:00|442.16|439.86|441.91|439.61|442.23|439.93|441.91|439.61|21
1736639530000|2025-01-11 23:52:10|441.88|439.58|441.95|439.65|441.95|439.65|441.86|439.56|27
1736639540000|2025-01-11 23:52:20|441.93|439.63|442.04|439.74|442.04|439.74|441.93|439.63|16
1736639550000|2025-01-11 23:52:30|442.03|439.73|441.95|439.65|442.03|439.73|441.95|439.65|12
1736639560000|2025-01-11 23:52:40|441.96|439.66|441.9|439.6|441.97|439.67|441.87|439.57|9
1736639570000|2025-01-11 23:52:50|441.89|439.59|441.93|439.63|441.93|439.63|441.89|439.59|6
1736639580000|2025-01-11 23:53:00|441.94|439.64|441.93|439.63|441.94|439.64|441.92|439.62|5
1736639590000|2025-01-11 23:53:10|441.92|439.62|441.87|439.57|441.92|439.62|441.86|439.56|10
1736639600000|2025-01-11 23:53:20|441.89|439.59|441.88|439.58|441.92|439.62|441.86|439.56|19
1736639610000|2025-01-11 23:53:30|441.89|439.59|441.86|439.56|441.89|439.59|441.83|439.53|8
1736639620000|2025-01-11 23:53:40|441.87|439.57|441.88|439.58|441.88|439.58|441.86|439.56|3
1736639630000|2025-01-11 23:53:50|441.87|439.57|441.93|439.63|441.93|439.63|441.85|439.55|13
1736639640000|2025-01-11 23:54:00|441.94|439.64|441.87|439.57|441.99|439.69|441.85|439.55|23
1736639650000|2025-01-11 23:54:10|441.86|439.56|441.94|439.64|441.94|439.64|441.85|439.55|13
1736639660000|2025-01-11 23:54:20|441.93|439.63|441.92|439.62|441.94|439.64|441.84|439.54|14
1736639670000|2025-01-11 23:54:30|441.91|439.61|441.91|439.61|441.92|439.62|441.91|439.61|13
1736639680000|2025-01-11 23:54:40|441.92|439.62|442.01|439.71|442.03|439.73|441.91|439.61|9
1736639690000|2025-01-11 23:54:50|442|439.7|442|439.7|442.01|439.71|441.97|439.67|9
1736639700000|2025-01-11 23:55:00|442.01|439.71|441.86|439.56|442.01|439.71|441.85|439.55|22
1736639710000|2025-01-11 23:55:10|441.85|439.55|441.83|439.53|441.86|439.56|441.78|439.48|23
1736639720000|2025-01-11 23:55:20|441.82|439.52|441.83|439.53|441.84|439.54|441.8|439.5|17
1736639730000|2025-01-11 23:55:30|441.82|439.52|441.85|439.55|441.86|439.56|441.81|439.51|16
1736639740000|2025-01-11 23:55:40|441.84|439.54|441.77|439.47|441.84|439.54|441.76|439.46|11
1736639750000|2025-01-11 23:55:50|441.76|439.46|441.75|439.45|441.79|439.49|441.71|439.41|28
1736639760000|2025-01-11 23:56:00|441.74|439.44|441.64|439.34|441.74|439.44|441.64|439.34|21
1736639770000|2025-01-11 23:56:10|441.65|439.35|441.53|439.23|441.65|439.35|441.52|439.22|13
1736639780000|2025-01-11 23:56:20|441.55|439.25|441.63|439.33|441.63|439.33|441.55|439.25|10
1736639790000|2025-01-11 23:56:30|441.66|439.36|441.68|439.38|441.7|439.4|441.65|439.35|16
1736639800000|2025-01-11 23:56:40|441.69|439.39|441.8|439.5|441.8|439.5|441.69|439.39|15
1736639810000|2025-01-11 23:56:50|441.81|439.51|441.8|439.5|441.89|439.59|441.75|439.45|22
1736639820000|2025-01-11 23:57:00|441.79|439.49|441.84|439.54|441.84|439.54|441.74|439.44|23
1736639830000|2025-01-11 23:57:10|441.82|439.52|441.79|439.49|441.84|439.54|441.79|439.49|6
1736639840000|2025-01-11 23:57:20|441.8|439.5|441.86|439.56|441.89|439.59|441.78|439.48|19
1736639850000|2025-01-11 23:57:30|441.87|439.57|441.89|439.59|441.92|439.62|441.86|439.56|21
1736639860000|2025-01-11 23:57:40|441.9|439.6|441.94|439.64|441.96|439.66|441.85|439.55|22
1736639870000|2025-01-11 23:57:50|441.96|439.66|442.03|439.73|442.03|439.73|441.92|439.62|19
1736639880000|2025-01-11 23:58:00|442.02|439.72|442.1|439.8|442.12|439.82|442.01|439.71|11
1736639890000|2025-01-11 23:58:10|442.11|439.81|442.09|439.79|442.11|439.81|442.08|439.78|13
1736639900000|2025-01-11 23:58:20|442.11|439.81|441.95|439.65|442.11|439.81|441.95|439.65|15
1736639910000|2025-01-11 23:58:30|441.94|439.64|441.96|439.66|441.98|439.68|441.93|439.63|10
1736639920000|2025-01-11 23:58:40|441.95|439.65|441.97|439.67|441.97|439.67|441.94|439.64|10
1736639930000|2025-01-11 23:58:50|441.98|439.68|441.94|439.64|442|439.7|441.94|439.64|10
1736639940000|2025-01-11 23:59:00|441.9|439.6|441.89|439.59|441.94|439.64|441.88|439.58|19
1736639950000|2025-01-11 23:59:10|441.88|439.58|441.89|439.59|441.91|439.61|441.88|439.58|14
1736639960000|2025-01-11 23:59:20|441.9|439.6|441.95|439.65|441.95|439.65|441.89|439.59|19
1736639970000|2025-01-11 23:59:30|441.94|439.64|441.89|439.59|441.95|439.65|441.88|439.58|18
1736639980000|2025-01-11 23:59:40|441.91|439.61|442.01|439.71|442.03|439.73|441.89|439.59|17
1736639990000|2025-01-11 23:59:50|442.02|439.72|442.02|439.72|442.05|439.75|442.02|439.72|19
1736640000000|2025-01-12 00:00:00|442.03|439.73|441.88|439.58|442.04|439.74|441.87|439.57|19
1736640010000|2025-01-12 00:00:10|441.87|439.57|441.97|439.67|442.03|439.73|441.87|439.57|29
1736640020000|2025-01-12 00:00:20|441.99|439.69|441.89|439.59|442.04|439.74|441.89|439.59|22
1736640030000|2025-01-12 00:00:30|441.91|439.61|441.9|439.6|441.94|439.64|441.89|439.59|17
1736640040000|2025-01-12 00:00:40|441.89|439.59|441.74|439.44|441.9|439.6|441.72|439.42|20
1736640050000|2025-01-12 00:00:50|441.73|439.43|441.72|439.42|441.73|439.43|441.69|439.39|23
1736640060000|2025-01-12 00:01:00|441.7|439.4|441.55|439.25|441.7|439.4|441.4|439.1|28
1736640070000|2025-01-12 00:01:10|441.52|439.22|441.39|439.09|441.57|439.27|441.38|439.08|23
1736640080000|2025-01-12 00:01:20|441.38|439.08|441.33|439.03|441.4|439.1|441.33|439.03|21
1736640090000|2025-01-12 00:01:30|441.35|439.05|441.33|439.03|441.39|439.09|441.33|439.03|11
1736640100000|2025-01-12 00:01:40|441.34|439.04|441.46|439.16|441.46|439.16|441.33|439.03|21
1736640110000|2025-01-12 00:01:50|441.45|439.15|441.37|439.07|441.51|439.21|441.36|439.06|24
1736640120000|2025-01-12 00:02:00|441.39|439.09|441.4|439.1|441.5|439.2|441.34|439.04|22
1736640130000|2025-01-12 00:02:10|441.39|439.09|441.46|439.16|441.49|439.19|441.37|439.07|21
1736640140000|2025-01-12 00:02:20|441.48|439.18|441.38|439.08|441.5|439.2|441.38|439.08|23
1736640150000|2025-01-12 00:02:30|441.35|439.05|441.35|439.05|441.36|439.06|441.33|439.03|7
1736640160000|2025-01-12 00:02:40|441.33|439.03|441.33|439.03|441.33|439.03|441.33|439.03|1
1736640170000|2025-01-12 00:02:50|441.36|439.06|441.35|439.05|441.36|439.06|441.34|439.04|16
1736640180000|2025-01-12 00:03:00|441.34|439.04|441.35|439.05|441.35|439.05|441.33|439.03|3
1736640190000|2025-01-12 00:03:10|441.38|439.08|441.39|439.09|441.4|439.1|441.33|439.03|16
1736640200000|2025-01-12 00:03:20|441.4|439.1|441.57|439.27|441.59|439.29|441.34|439.04|22
1736640210000|2025-01-12 00:03:30|441.61|439.31|441.57|439.27|441.62|439.32|441.52|439.22|20
1736640220000|2025-01-12 00:03:40|441.62|439.32|441.73|439.43|441.76|439.46|441.62|439.32|23
1736640230000|2025-01-12 00:03:50|441.74|439.44|441.71|439.41|441.76|439.46|441.68|439.38|16
1736640240000|2025-01-12 00:04:00|441.7|439.4|441.49|439.19|441.7|439.4|441.46|439.16|26
1736640250000|2025-01-12 00:04:10|441.5|439.2|441.49|439.19|441.51|439.21|441.4|439.1|18
1736640260000|2025-01-12 00:04:20|441.5|439.2|441.44|439.14|441.56|439.26|441.42|439.12|26
1736640270000|2025-01-12 00:04:30|441.47|439.17|441.49|439.19|441.57|439.27|441.46|439.16|14
1736640280000|2025-01-12 00:04:40|441.5|439.2|441.68|439.38|441.69|439.39|441.5|439.2|19
1736640290000|2025-01-12 00:04:50|441.69|439.39|441.67|439.37|441.72|439.42|441.64|439.34|21
1736640300000|2025-01-12 00:05:00|441.68|439.38|441.63|439.33|441.74|439.44|441.63|439.33|17
1736640310000|2025-01-12 00:05:10|441.64|439.34|441.9|439.6|441.96|439.66|441.64|439.34|19
1736640320000|2025-01-12 00:05:20|441.91|439.61|441.84|439.54|442|439.7|441.82|439.52|13
1736640330000|2025-01-12 00:05:30|441.82|439.52|441.72|439.42|441.82|439.52|441.67|439.37|20
1736640340000|2025-01-12 00:05:40|441.73|439.43|441.71|439.41|441.73|439.43|441.67|439.37|19
1736640350000|2025-01-12 00:05:50|441.72|439.42|441.71|439.41|441.72|439.42|441.71|439.41|10
1736640360000|2025-01-12 00:06:00|441.72|439.42|441.69|439.39|441.77|439.47|441.69|439.39|25
1736640370000|2025-01-12 00:06:10|441.68|439.38|441.66|439.36|441.68|439.38|441.66|439.36|2
1736640410000|2025-01-12 00:06:50|441.49|439.19|441.33|439.03|441.49|439.19|441.33|439.03|2
1736640470000|2025-01-12 00:07:50|441.35|439.05|441.4|439.1|441.4|439.1|441.35|439.05|2
1736640480000|2025-01-12 00:08:00|441.44|439.14|441.48|439.18|441.51|439.21|441.41|439.11|14
1736640490000|2025-01-12 00:08:10|441.49|439.19|441.38|439.08|441.49|439.19|441.37|439.07|8
1736640500000|2025-01-12 00:08:20|441.35|439.05|441.33|439.03|441.38|439.08|441.33|439.03|9
1736640540000|2025-01-12 00:09:00|441.35|439.05|441.33|439.03|441.36|439.06|441.33|439.03|8
1736640610000|2025-01-12 00:10:10|441.21|438.91|440.79|438.49|441.21|438.91|440.79|438.49|11
1736640620000|2025-01-12 00:10:20|440.8|438.5|440.87|438.57|440.91|438.61|440.77|438.47|15
1736640630000|2025-01-12 00:10:30|440.85|438.55|440.79|438.49|440.87|438.57|440.76|438.46|16
1736640640000|2025-01-12 00:10:40|440.89|438.59|441.19|438.89|441.19|438.89|440.83|438.53|23
1736640650000|2025-01-12 00:10:50|441.21|438.91|441.29|438.99|441.29|438.99|441.18|438.88|22
1736640660000|2025-01-12 00:11:00|441.22|438.92|441.25|438.95|441.33|439.03|441.18|438.88|14
1736640670000|2025-01-12 00:11:10|441.23|438.93|441.33|439.03|441.33|439.03|441.21|438.91|14
1736640680000|2025-01-12 00:11:20|441.28|438.98|441.62|439.32|441.62|439.32|441.27|438.97|21
1736640690000|2025-01-12 00:11:30|441.55|439.25|441.75|439.45|441.78|439.48|441.55|439.25|21
1736640700000|2025-01-12 00:11:40|441.79|439.49|441.78|439.48|441.79|439.49|441.71|439.41|19
1736640710000|2025-01-12 00:11:50|441.73|439.43|441.95|439.65|441.95|439.65|441.73|439.43|12
1736640720000|2025-01-12 00:12:00|441.96|439.66|441.99|439.69|442.05|439.75|441.94|439.64|6
1736640730000|2025-01-12 00:12:10|441.89|439.59|441.87|439.57|441.89|439.59|441.78|439.48|9
1736640740000|2025-01-12 00:12:20|441.88|439.58|441.78|439.48|441.93|439.63|441.76|439.46|8
1736640750000|2025-01-12 00:12:30|441.79|439.49|441.74|439.44|441.84|439.54|441.7|439.4|16
1736640760000|2025-01-12 00:12:40|441.77|439.47|441.7|439.4|441.77|439.47|441.7|439.4|2
1736640770000|2025-01-12 00:12:50|441.72|439.42|441.79|439.49|441.79|439.49|441.72|439.42|2
1736640780000|2025-01-12 00:13:00|441.8|439.5|441.87|439.57|441.87|439.57|441.76|439.46|6
1736640790000|2025-01-12 00:13:10|441.9|439.6|441.9|439.6|441.95|439.65|441.87|439.57|9
1736640800000|2025-01-12 00:13:20|441.79|439.49|441.88|439.58|441.88|439.58|441.79|439.49|5
1736640810000|2025-01-12 00:13:30|441.91|439.61|441.96|439.66|441.96|439.66|441.91|439.61|4
1736640830000|2025-01-12 00:13:50|441.97|439.67|442.09|439.79|442.09|439.79|441.97|439.67|6
1736640840000|2025-01-12 00:14:00|442|439.7|441.98|439.68|442.05|439.75|441.95|439.65|6
1736640850000|2025-01-12 00:14:10|441.91|439.61|441.87|439.57|441.93|439.63|441.79|439.49|6
1736640860000|2025-01-12 00:14:20|441.77|439.47|441.75|439.45|441.91|439.61|441.75|439.45|11
1736640870000|2025-01-12 00:14:30|441.8|439.5|441.79|439.49|441.8|439.5|441.75|439.45|3
1736640880000|2025-01-12 00:14:40|441.83|439.53|441.99|439.69|441.99|439.69|441.83|439.53|15
1736640890000|2025-01-12 00:14:50|441.95|439.65|441.99|439.69|442.05|439.75|441.95|439.65|9
1736640900000|2025-01-12 00:15:00|442.03|439.73|442.18|439.88|442.18|439.88|442.02|439.72|25
1736640910000|2025-01-12 00:15:10|442.13|439.83|442.18|439.88|442.18|439.88|442.11|439.81|4
1736640920000|2025-01-12 00:15:20|442.13|439.83|441.98|439.68|442.18|439.88|441.95|439.65|15
1736640930000|2025-01-12 00:15:30|441.99|439.69|441.9|439.6|442.06|439.76|441.89|439.59|22
1736640940000|2025-01-12 00:15:40|441.92|439.62|441.94|439.64|441.94|439.64|441.78|439.48|21
1736640950000|2025-01-12 00:15:50|441.93|439.63|441.93|439.63|441.99|439.69|441.86|439.56|17
1736640960000|2025-01-12 00:16:00|441.97|439.67|441.92|439.62|441.97|439.67|441.9|439.6|17
1736640970000|2025-01-12 00:16:10|441.93|439.63|441.76|439.46|441.98|439.68|441.74|439.44|17
1736640980000|2025-01-12 00:16:20|441.72|439.42|441.74|439.44|441.8|439.5|441.63|439.33|15
1736640990000|2025-01-12 00:16:30|441.75|439.45|441.86|439.56|441.91|439.61|441.74|439.44|15
1736641000000|2025-01-12 00:16:40|441.9|439.6|442.02|439.72|442.02|439.72|441.87|439.57|15
1736641010000|2025-01-12 00:16:50|442.05|439.75|442.15|439.85|442.16|439.86|442.01|439.71|14
1736641020000|2025-01-12 00:17:00|442.14|439.84|442|439.7|442.16|439.86|441.99|439.69|17
1736641030000|2025-01-12 00:17:10|442.02|439.72|441.91|439.61|442.02|439.72|441.9|439.6|15
1736641040000|2025-01-12 00:17:20|441.93|439.63|441.98|439.68|442.1|439.8|441.91|439.61|23
1736641050000|2025-01-12 00:17:30|442.02|439.72|442.16|439.86|442.17|439.87|442.02|439.72|20
1736641060000|2025-01-12 00:17:40|442.12|439.82|442.17|439.87|442.19|439.89|442.11|439.81|25
1736641070000|2025-01-12 00:17:50|442.11|439.81|442.02|439.72|442.15|439.85|441.99|439.69|7
1736641080000|2025-01-12 00:18:00|441.96|439.66|441.91|439.61|442.02|439.72|441.9|439.6|11
1736641090000|2025-01-12 00:18:10|441.9|439.6|441.94|439.64|441.99|439.69|441.86|439.56|19
1736641100000|2025-01-12 00:18:20|441.87|439.57|441.88|439.58|441.97|439.67|441.82|439.52|14
1736641110000|2025-01-12 00:18:30|441.84|439.54|442.08|439.78|442.08|439.78|441.83|439.53|13
1736641120000|2025-01-12 00:18:40|441.99|439.69|441.86|439.56|442.03|439.73|441.85|439.55|22
1736641130000|2025-01-12 00:18:50|441.89|439.59|441.85|439.55|441.91|439.61|441.81|439.51|17
1736641140000|2025-01-12 00:19:00|441.86|439.56|441.63|439.33|441.87|439.57|441.56|439.26|26
1736641150000|2025-01-12 00:19:10|441.58|439.28|441.64|439.34|441.67|439.37|441.58|439.28|18
1736641160000|2025-01-12 00:19:20|441.61|439.31|441.61|439.31|441.65|439.35|441.57|439.27|21
1736641170000|2025-01-12 00:19:30|441.55|439.25|441.59|439.29|441.61|439.31|441.55|439.25|6
1736641180000|2025-01-12 00:19:40|441.58|439.28|441.75|439.45|441.76|439.46|441.58|439.28|22
1736641190000|2025-01-12 00:19:50|441.71|439.41|441.96|439.66|441.96|439.66|441.71|439.41|18
1736641200000|2025-01-12 00:20:00|441.91|439.61|441.88|439.58|441.94|439.64|441.88|439.58|18
1736641210000|2025-01-12 00:20:10|441.86|439.56|441.9|439.6|441.96|439.66|441.86|439.56|23
1736641220000|2025-01-12 00:20:20|441.86|439.56|442.07|439.77|442.07|439.77|441.84|439.54|22
1736641230000|2025-01-12 00:20:30|442.03|439.73|442.09|439.79|442.16|439.86|442.02|439.72|21
1736641240000|2025-01-12 00:20:40|442.1|439.8|442.15|439.85|442.18|439.88|442.09|439.79|14
1736641250000|2025-01-12 00:20:50|442.16|439.86|442.14|439.84|442.18|439.88|442.14|439.84|4
1736641260000|2025-01-12 00:21:00|442.17|439.87|442.03|439.73|442.17|439.87|442.03|439.73|15
1736641270000|2025-01-12 00:21:10|442.02|439.72|441.88|439.58|442.02|439.72|441.82|439.52|23
1736641280000|2025-01-12 00:21:20|441.87|439.57|441.86|439.56|441.89|439.59|441.84|439.54|23
1736641290000|2025-01-12 00:21:30|441.95|439.65|441.92|439.62|441.95|439.65|441.86|439.56|20
1736641300000|2025-01-12 00:21:40|442.03|439.73|442.05|439.75|442.05|439.75|441.96|439.66|25
1736641310000|2025-01-12 00:21:50|442.04|439.74|442.03|439.73|442.04|439.74|441.94|439.64|19
1736641320000|2025-01-12 00:22:00|442.04|439.74|441.86|439.56|442.04|439.74|441.86|439.56|25
1736641330000|2025-01-12 00:22:10|441.87|439.57|441.98|439.68|442.01|439.71|441.83|439.53|28
1736641340000|2025-01-12 00:22:20|441.95|439.65|442.07|439.77|442.08|439.78|441.95|439.65|25
1736641350000|2025-01-12 00:22:30|442.04|439.74|441.97|439.67|442.05|439.75|441.94|439.64|18
1736641360000|2025-01-12 00:22:40|441.95|439.65|442.07|439.77|442.07|439.77|441.95|439.65|16
1736641370000|2025-01-12 00:22:50|442.04|439.74|441.94|439.64|442.04|439.74|441.93|439.63|19
1736641380000|2025-01-12 00:23:00|441.93|439.63|441.71|439.41|441.93|439.63|441.66|439.36|19
1736641390000|2025-01-12 00:23:10|441.66|439.36|441.59|439.29|441.7|439.4|441.58|439.28|26
1736641400000|2025-01-12 00:23:20|441.6|439.3|441.81|439.51|441.85|439.55|441.6|439.3|24
1736641410000|2025-01-12 00:23:30|441.8|439.5|441.83|439.53|441.93|439.63|441.8|439.5|16
1736641420000|2025-01-12 00:23:40|441.84|439.54|442.05|439.75|442.05|439.75|441.84|439.54|18
1736641430000|2025-01-12 00:23:50|442.04|439.74|442.04|439.74|442.08|439.78|441.98|439.68|19
1736641440000|2025-01-12 00:24:00|442|439.7|441.93|439.63|442.11|439.81|441.92|439.62|22
1736641450000|2025-01-12 00:24:10|441.94|439.64|441.86|439.56|441.95|439.65|441.85|439.55|19
1736641460000|2025-01-12 00:24:20|441.85|439.55|441.87|439.57|441.91|439.61|441.85|439.55|24
1736641470000|2025-01-12 00:24:30|441.86|439.56|441.89|439.59|441.94|439.64|441.86|439.56|22
1736641480000|2025-01-12 00:24:40|441.87|439.57|441.93|439.63|441.93|439.63|441.84|439.54|20
1736641490000|2025-01-12 00:24:50|441.98|439.68|441.96|439.66|442|439.7|441.96|439.66|13
1736641500000|2025-01-12 00:25:00|441.94|439.64|441.95|439.65|442.03|439.73|441.94|439.64|20
1736641510000|2025-01-12 00:25:10|441.94|439.64|442.13|439.83|442.15|439.85|441.94|439.64|22
1736641520000|2025-01-12 00:25:20|442.14|439.84|442.16|439.86|442.18|439.88|442.07|439.77|21
1736641530000|2025-01-12 00:25:30|442.15|439.85|442.58|440.28|442.65|440.35|442.15|439.85|25
1736641540000|2025-01-12 00:25:40|442.59|440.29|442.43|440.13|442.59|440.29|442.43|440.13|25
1736641550000|2025-01-12 00:25:50|442.44|440.14|442.34|440.04|442.45|440.15|442.34|440.04|20
1736641560000|2025-01-12 00:26:00|442.35|440.05|442.3|440|442.41|440.11|442.3|440|18
1736641570000|2025-01-12 00:26:10|442.36|440.06|442.36|440.06|442.36|440.06|442.27|439.97|6
1736641580000|2025-01-12 00:26:20|442.31|440.01|442.33|440.03|442.37|440.07|442.29|439.99|16
1736641590000|2025-01-12 00:26:30|442.32|440.02|442.33|440.03|442.37|440.07|442.31|440.01|13
1736641600000|2025-01-12 00:26:40|442.37|440.07|442.4|440.1|442.43|440.13|442.35|440.05|19
1736641610000|2025-01-12 00:26:50|442.41|440.11|442.53|440.23|442.56|440.26|442.39|440.09|20
1736641620000|2025-01-12 00:27:00|442.52|440.22|442.63|440.33|442.63|440.33|442.46|440.16|23
1736641630000|2025-01-12 00:27:10|442.62|440.32|442.61|440.31|442.62|440.32|442.6|440.3|4
1736641640000|2025-01-12 00:27:20|442.6|440.3|442.82|440.52|442.83|440.53|442.6|440.3|24
1736641650000|2025-01-12 00:27:30|442.84|440.54|442.86|440.56|442.86|440.56|442.83|440.53|21
1736641660000|2025-01-12 00:27:40|442.87|440.57|442.7|440.4|442.87|440.57|442.69|440.39|19
1736641670000|2025-01-12 00:27:50|442.71|440.41|442.84|440.54|442.88|440.58|442.71|440.41|22
1736641680000|2025-01-12 00:28:00|442.85|440.55|443.04|440.74|443.05|440.75|442.85|440.55|20
1736641690000|2025-01-12 00:28:10|443.05|440.75|443.16|440.86|443.2|440.9|443.03|440.73|19
1736641700000|2025-01-12 00:28:20|443.17|440.87|443.24|440.94|443.28|440.98|443.16|440.86|18
1736641710000|2025-01-12 00:28:30|443.25|440.95|443.02|440.72|443.25|440.95|443.01|440.71|21
1736641720000|2025-01-12 00:28:40|443.04|440.74|443.05|440.75|443.06|440.76|443.01|440.71|14
1736641730000|2025-01-12 00:28:50|443.04|440.74|443.22|440.92|443.25|440.95|443.04|440.74|17
1736641740000|2025-01-12 00:29:00|443.21|440.91|443.47|441.17|443.47|441.17|443.21|440.91|18
1736641750000|2025-01-12 00:29:10|443.5|441.2|443.62|441.32|443.68|441.38|443.5|441.2|22
1736641760000|2025-01-12 00:29:20|443.63|441.33|443.58|441.28|443.63|441.33|443.58|441.28|5
1736641770000|2025-01-12 00:29:30|443.57|441.27|443.53|441.23|443.64|441.34|443.52|441.22|15
1736641780000|2025-01-12 00:29:40|443.54|441.24|443.71|441.41|443.74|441.44|443.54|441.24|12
1736641790000|2025-01-12 00:29:50|443.69|441.39|443.64|441.34|443.71|441.41|443.62|441.32|7
1736641800000|2025-01-12 00:30:00|443.65|441.35|443.99|441.69|443.99|441.69|443.65|441.35|20
1736641810000|2025-01-12 00:30:10|443.98|441.68|444.21|441.91|444.22|441.92|443.98|441.68|14
1736641820000|2025-01-12 00:30:20|444.19|441.89|444.23|441.93|444.28|441.98|444.19|441.89|18
1736641830000|2025-01-12 00:30:30|444.24|441.94|444.14|441.84|444.24|441.94|444.11|441.81|6
1736641840000|2025-01-12 00:30:40|444.08|441.78|444.05|441.75|444.08|441.78|444.03|441.73|15
1736641850000|2025-01-12 00:30:50|444.09|441.79|443.9|441.6|444.09|441.79|443.9|441.6|13
1736641860000|2025-01-12 00:31:00|443.91|441.61|443.92|441.62|443.94|441.64|443.91|441.61|14
1736641870000|2025-01-12 00:31:10|444.02|441.72|443.83|441.53|444.02|441.72|443.83|441.53|20
1736641880000|2025-01-12 00:31:20|443.85|441.55|443.78|441.48|443.86|441.56|443.78|441.48|14
1736641890000|2025-01-12 00:31:30|443.75|441.45|443.61|441.31|443.75|441.45|443.6|441.3|8
1736641900000|2025-01-12 00:31:40|443.62|441.32|443.77|441.47|443.92|441.62|443.59|441.29|15
1736641910000|2025-01-12 00:31:50|443.81|441.51|443.78|441.48|443.81|441.51|443.78|441.48|17
1736641920000|2025-01-12 00:32:00|443.79|441.49|444.35|442.05|444.38|442.08|443.79|441.49|23
1736641930000|2025-01-12 00:32:10|444.36|442.06|444.48|442.18|444.51|442.21|444.36|442.06|23
1736641940000|2025-01-12 00:32:20|444.47|442.17|444.32|442.02|444.5|442.2|444.32|442.02|13
1736641950000|2025-01-12 00:32:30|444.33|442.03|444.47|442.17|444.47|442.17|444.33|442.03|13
1736641960000|2025-01-12 00:32:40|444.46|442.16|444.45|442.15|444.46|442.16|444.37|442.07|9
1736641970000|2025-01-12 00:32:50|444.41|442.11|444.4|442.1|444.43|442.13|444.37|442.07|13
1736641980000|2025-01-12 00:33:00|444.38|442.08|444.32|442.02|444.42|442.12|444.32|442.02|10
1736641990000|2025-01-12 00:33:10|444.33|442.03|444.42|442.12|444.45|442.15|444.33|442.03|13
1736642000000|2025-01-12 00:33:20|444.41|442.11|444.41|442.11|444.52|442.22|444.39|442.09|16
1736642010000|2025-01-12 00:33:30|444.42|442.12|444.33|442.03|444.42|442.12|444.31|442.01|8
1736642020000|2025-01-12 00:33:40|444.34|442.04|444.48|442.18|444.53|442.23|444.34|442.04|15
1736642030000|2025-01-12 00:33:50|444.52|442.22|444.31|442.01|444.55|442.25|444.19|441.89|19
1736642040000|2025-01-12 00:34:00|444.32|442.02|444.51|442.21|444.56|442.26|444.31|442.01|20
1736642050000|2025-01-12 00:34:10|444.53|442.23|444.52|442.22|444.54|442.24|444.51|442.21|13
1736642060000|2025-01-12 00:34:20|444.51|442.21|444.49|442.19|444.55|442.25|444.45|442.15|13
1736642070000|2025-01-12 00:34:30|444.45|442.15|444.7|442.4|444.73|442.43|444.45|442.15|20
1736642080000|2025-01-12 00:34:40|444.71|442.41|444.85|442.55|444.9|442.6|444.71|442.41|23
1736642090000|2025-01-12 00:34:50|444.84|442.54|444.64|442.34|444.85|442.55|444.6|442.3|13
1736642100000|2025-01-12 00:35:00|444.6|442.3|444.33|442.03|444.6|442.3|444.32|442.02|23
1736642110000|2025-01-12 00:35:10|444.34|442.04|444.23|441.93|444.36|442.06|444.19|441.89|18
1736642120000|2025-01-12 00:35:20|444.26|441.96|444.24|441.94|444.31|442.01|444.24|441.94|15
1736642130000|2025-01-12 00:35:30|444.19|441.89|444.26|441.96|444.33|442.03|444.15|441.85|22
1736642140000|2025-01-12 00:35:40|444.22|441.92|444.31|442.01|444.32|442.02|444.22|441.92|18
1736642150000|2025-01-12 00:35:50|444.35|442.05|444.76|442.46|444.78|442.48|444.31|442.01|17
1736642160000|2025-01-12 00:36:00|444.75|442.45|444.5|442.2|444.75|442.45|444.44|442.14|20
1736642170000|2025-01-12 00:36:10|444.49|442.19|444.78|442.48|444.8|442.5|444.48|442.18|25
1736642180000|2025-01-12 00:36:20|444.79|442.49|444.64|442.34|444.8|442.5|444.59|442.29|19
1736642190000|2025-01-12 00:36:30|444.63|442.33|444.64|442.34|444.68|442.38|444.6|442.3|14
1736642200000|2025-01-12 00:36:40|444.63|442.33|444.87|442.57|444.9|442.6|444.6|442.3|28
1736642210000|2025-01-12 00:36:50|444.88|442.58|445|442.7|445.04|442.74|444.85|442.55|17
1736642220000|2025-01-12 00:37:00|445.01|442.71|445.05|442.75|445.05|442.75|444.92|442.62|18
1736642230000|2025-01-12 00:37:10|445.02|442.72|445.05|442.75|445.05|442.75|445|442.7|15
1736642280000|2025-01-12 00:38:00|444.98|442.68|444.84|442.54|445.05|442.75|444.83|442.53|20
1736642290000|2025-01-12 00:38:10|444.85|442.55|444.81|442.51|444.95|442.65|444.81|442.51|16
1736642300000|2025-01-12 00:38:20|444.84|442.54|444.84|442.54|444.87|442.57|444.83|442.53|20
1736642310000|2025-01-12 00:38:30|444.85|442.55|445|442.7|445.03|442.73|444.85|442.55|25
1736642320000|2025-01-12 00:38:40|445.01|442.71|445.05|442.75|445.05|442.75|444.98|442.68|12
1736642330000|2025-01-12 00:38:50|445.02|442.72|444.86|442.56|445.02|442.72|444.81|442.51|15
1736642340000|2025-01-12 00:39:00|444.87|442.57|444.86|442.56|444.92|442.62|444.84|442.54|29
1736642350000|2025-01-12 00:39:10|444.84|442.54|444.63|442.33|444.89|442.59|444.56|442.26|14
1736642360000|2025-01-12 00:39:20|444.62|442.32|444.57|442.27|444.65|442.35|444.56|442.26|24
1736642370000|2025-01-12 00:39:30|444.59|442.29|444.98|442.68|444.98|442.68|444.58|442.28|18
1736642380000|2025-01-12 00:39:40|444.97|442.67|444.9|442.6|444.98|442.68|444.89|442.59|12
1736642390000|2025-01-12 00:39:50|444.89|442.59|445.02|442.72|445.05|442.75|444.88|442.58|18
1736642400000|2025-01-12 00:40:00|445.03|442.73|444.9|442.6|445.03|442.73|444.88|442.58|20
1736642410000|2025-01-12 00:40:10|444.93|442.63|444.89|442.59|444.93|442.63|444.86|442.56|20
1736642420000|2025-01-12 00:40:20|444.9|442.6|444.8|442.5|444.97|442.67|444.75|442.45|20
1736642430000|2025-01-12 00:40:30|444.79|442.49|444.83|442.53|444.89|442.59|444.79|442.49|18
1736642440000|2025-01-12 00:40:40|444.81|442.51|444.81|442.51|444.85|442.55|444.81|442.51|13
1736642450000|2025-01-12 00:40:50|444.84|442.54|445.05|442.75|445.05|442.75|444.81|442.51|15
1736642510000|2025-01-12 00:41:50|445.29|442.99|445.24|442.94|445.45|443.15|445.23|442.93|12
1736642520000|2025-01-12 00:42:00|445.25|442.95|445.21|442.91|445.41|443.11|445.15|442.85|29
1736642530000|2025-01-12 00:42:10|445.17|442.87|445.17|442.87|445.25|442.95|445.17|442.87|13
1736642540000|2025-01-12 00:42:20|445.18|442.88|445.16|442.86|445.28|442.98|445.16|442.86|20
1736642550000|2025-01-12 00:42:30|445.17|442.87|445.16|442.86|445.2|442.9|445.14|442.84|16
1736642560000|2025-01-12 00:42:40|445.18|442.88|445.11|442.81|445.18|442.88|445.11|442.81|21
1736642570000|2025-01-12 00:42:50|445.12|442.82|445.3|443|445.34|443.04|445.12|442.82|21
1736642580000|2025-01-12 00:43:00|445.32|443.02|445.4|443.1|445.42|443.12|445.29|442.99|26
1736642590000|2025-01-12 00:43:10|445.39|443.09|445.39|443.09|445.41|443.11|445.36|443.06|8
1736642600000|2025-01-12 00:43:20|445.38|443.08|445.46|443.16|445.48|443.18|445.38|443.08|19
1736642610000|2025-01-12 00:43:30|445.47|443.17|445.42|443.12|445.47|443.17|445.41|443.11|16
1736642620000|2025-01-12 00:43:40|445.43|443.13|445.48|443.18|445.5|443.2|445.43|443.13|22
1736642630000|2025-01-12 00:43:50|445.49|443.19|445.37|443.07|445.57|443.27|445.36|443.06|25
1736642640000|2025-01-12 00:44:00|445.4|443.1|445.34|443.04|445.43|443.13|445.33|443.03|17
1736642650000|2025-01-12 00:44:10|445.38|443.08|445.29|442.99|445.46|443.16|445.29|442.99|27
1736642660000|2025-01-12 00:44:20|445.28|442.98|445.31|443.01|445.32|443.02|445.28|442.98|13
1736642670000|2025-01-12 00:44:30|445.32|443.02|445.46|443.16|445.46|443.16|445.32|443.02|21
1736642680000|2025-01-12 00:44:40|445.44|443.14|445.38|443.08|445.44|443.14|445.35|443.05|16
1736642690000|2025-01-12 00:44:50|445.37|443.07|445.3|443|445.38|443.08|445.3|443|14
1736642700000|2025-01-12 00:45:00|445.29|442.99|444.99|442.69|445.29|442.99|444.98|442.68|25
1736642710000|2025-01-12 00:45:10|444.98|442.68|444.91|442.61|444.98|442.68|444.89|442.59|20
1736642720000|2025-01-12 00:45:20|444.92|442.62|444.84|442.54|444.93|442.63|444.84|442.54|13
1736642730000|2025-01-12 00:45:30|444.88|442.58|444.79|442.49|444.88|442.58|444.63|442.33|23
1736642740000|2025-01-12 00:45:40|444.75|442.45|445.06|442.76|445.1|442.8|444.74|442.44|25
1736642750000|2025-01-12 00:45:50|445.05|442.75|445.09|442.79|445.11|442.81|445.05|442.75|20
1736642760000|2025-01-12 00:46:00|445.11|442.81|445.09|442.79|445.11|442.81|444.98|442.68|25
1736642770000|2025-01-12 00:46:10|445.06|442.76|445.18|442.88|445.23|442.93|445.06|442.76|22
1736642780000|2025-01-12 00:46:20|445.17|442.87|445.03|442.73|445.19|442.89|444.96|442.66|25
1736642790000|2025-01-12 00:46:30|445.02|442.72|444.98|442.68|445.02|442.72|444.96|442.66|14
1736642800000|2025-01-12 00:46:40|444.97|442.67|444.63|442.33|444.97|442.67|444.61|442.31|12
1736642810000|2025-01-12 00:46:50|444.62|442.32|444.69|442.39|444.73|442.43|444.61|442.31|17
1736642820000|2025-01-12 00:47:00|444.7|442.4|444.76|442.46|444.9|442.6|444.7|442.4|21
1736642830000|2025-01-12 00:47:10|444.79|442.49|444.68|442.38|444.79|442.49|444.68|442.38|14
1736642840000|2025-01-12 00:47:20|444.7|442.4|444.41|442.11|444.7|442.4|444.41|442.11|18
1736642850000|2025-01-12 00:47:30|444.42|442.12|444.32|442.02|444.42|442.12|444.32|442.02|19
1736642860000|2025-01-12 00:47:40|444.31|442.01|444.27|441.97|444.37|442.07|444.27|441.97|14
1736642870000|2025-01-12 00:47:50|444.26|441.96|443.85|441.55|444.26|441.96|443.53|441.23|24
1736642880000|2025-01-12 00:48:00|443.79|441.49|443.7|441.4|443.79|441.49|443.65|441.35|25
1736642890000|2025-01-12 00:48:10|443.77|441.47|443.76|441.46|443.89|441.59|443.72|441.42|28
1736642900000|2025-01-12 00:48:20|443.77|441.47|443.94|441.64|443.97|441.67|443.77|441.47|21
1736642910000|2025-01-12 00:48:30|443.95|441.65|443.82|441.52|443.95|441.65|443.76|441.46|27
1736642920000|2025-01-12 00:48:40|443.78|441.48|443.87|441.57|443.93|441.63|443.77|441.47|22
1736642930000|2025-01-12 00:48:50|443.93|441.63|443.96|441.66|443.99|441.69|443.9|441.6|16
1736642940000|2025-01-12 00:49:00|443.94|441.64|443.96|441.66|444|441.7|443.94|441.64|20
1736642950000|2025-01-12 00:49:10|443.91|441.61|443.79|441.49|443.91|441.61|443.75|441.45|20
1736642960000|2025-01-12 00:49:20|443.77|441.47|443.78|441.48|443.83|441.53|443.76|441.46|20
1736642970000|2025-01-12 00:49:30|443.79|441.49|443.77|441.47|443.82|441.52|443.77|441.47|9
1736642980000|2025-01-12 00:49:40|443.78|441.48|443.6|441.3|443.78|441.48|443.6|441.3|15
1736642990000|2025-01-12 00:49:50|443.61|441.31|443.66|441.36|443.69|441.39|443.61|441.31|15
1736643000000|2025-01-12 00:50:00|443.67|441.37|443.8|441.5|443.82|441.52|443.67|441.37|25
1736643010000|2025-01-12 00:50:10|443.81|441.51|444.02|441.72|444.04|441.74|443.81|441.51|22
1736643020000|2025-01-12 00:50:20|443.98|441.68|443.7|441.4|444.01|441.71|443.7|441.4|20
1736643030000|2025-01-12 00:50:30|443.71|441.41|443.67|441.37|443.73|441.43|443.67|441.37|25
1736643040000|2025-01-12 00:50:40|443.65|441.35|443.88|441.58|443.88|441.58|443.58|441.28|18
1736643050000|2025-01-12 00:50:50|443.89|441.59|443.81|441.51|443.92|441.62|443.77|441.47|19
1736643060000|2025-01-12 00:51:00|443.82|441.52|443.69|441.39|443.9|441.6|443.69|441.39|29
1736643070000|2025-01-12 00:51:10|443.7|441.4|443.51|441.21|443.7|441.4|443.51|441.21|24
1736643080000|2025-01-12 00:51:20|443.49|441.19|443.49|441.19|443.55|441.25|443.48|441.18|17
1736643090000|2025-01-12 00:51:30|443.48|441.18|443.54|441.24|443.57|441.27|443.47|441.17|20
1736643100000|2025-01-12 00:51:40|443.55|441.25|443.63|441.33|443.64|441.34|443.52|441.22|15
1736643110000|2025-01-12 00:51:50|443.62|441.32|443.63|441.33|443.68|441.38|443.6|441.3|16
1736643120000|2025-01-12 00:52:00|443.64|441.34|443.6|441.3|443.64|441.34|443.55|441.25|24
1736643130000|2025-01-12 00:52:10|443.58|441.28|443.56|441.26|443.6|441.3|443.55|441.25|17
1736643140000|2025-01-12 00:52:20|443.55|441.25|443.64|441.34|443.67|441.37|443.54|441.24|24
1736643150000|2025-01-12 00:52:30|443.65|441.35|443.47|441.17|443.65|441.35|443.46|441.16|19
1736643160000|2025-01-12 00:52:40|443.46|441.16|443.48|441.18|443.51|441.21|443.45|441.15|15
1736643170000|2025-01-12 00:52:50|443.49|441.19|443.39|441.09|443.49|441.19|443.38|441.08|13
1736643180000|2025-01-12 00:53:00|443.38|441.08|443.35|441.05|443.44|441.14|443.35|441.05|15
1736643190000|2025-01-12 00:53:10|443.33|441.03|443.36|441.06|443.37|441.07|443.3|441|11
1736643200000|2025-01-12 00:53:20|443.35|441.05|443.36|441.06|443.39|441.09|443.35|441.05|6
1736643210000|2025-01-12 00:53:30|443.35|441.05|443.58|441.28|443.62|441.32|443.35|441.05|27
1736643220000|2025-01-12 00:53:40|443.55|441.25|443.57|441.27|443.59|441.29|443.53|441.23|16
1736643230000|2025-01-12 00:53:50|443.56|441.26|443.52|441.22|443.56|441.26|443.52|441.22|17
1736643240000|2025-01-12 00:54:00|443.53|441.23|443.45|441.15|443.53|441.23|443.43|441.13|18
1736643250000|2025-01-12 00:54:10|443.46|441.16|443.34|441.04|443.48|441.18|443.33|441.03|23
1736643260000|2025-01-12 00:54:20|443.29|440.99|443.2|440.9|443.34|441.04|443.17|440.87|27
1736643270000|2025-01-12 00:54:30|443.19|440.89|443.26|440.96|443.3|441|443.18|440.88|14
1736643280000|2025-01-12 00:54:40|443.25|440.95|443.24|440.94|443.26|440.96|443.22|440.92|10
1736643290000|2025-01-12 00:54:50|443.25|440.95|443.23|440.93|443.27|440.97|443.23|440.93|17
1736643300000|2025-01-12 00:55:00|443.25|440.95|443.27|440.97|443.32|441.02|443.25|440.95|15
1736643310000|2025-01-12 00:55:10|443.21|440.91|443.17|440.87|443.25|440.95|443.14|440.84|14
1736643320000|2025-01-12 00:55:20|443.16|440.86|443.05|440.75|443.16|440.86|443.04|440.74|20
1736643330000|2025-01-12 00:55:30|443.06|440.76|442.84|440.54|443.07|440.77|442.81|440.51|19
1736643340000|2025-01-12 00:55:40|442.83|440.53|442.79|440.49|442.83|440.53|442.78|440.48|10
1736643350000|2025-01-12 00:55:50|442.78|440.48|442.68|440.38|442.79|440.49|442.66|440.36|20
1736643360000|2025-01-12 00:56:00|442.69|440.39|442.7|440.4|442.72|440.42|442.67|440.37|21
1736643370000|2025-01-12 00:56:10|442.71|440.41|442.7|440.4|442.73|440.43|442.61|440.31|19
1736643380000|2025-01-12 00:56:20|442.72|440.42|442.68|440.38|442.83|440.53|442.67|440.37|21
1736643390000|2025-01-12 00:56:30|442.66|440.36|442.51|440.21|442.66|440.36|442.46|440.16|23
1736643400000|2025-01-12 00:56:40|442.52|440.22|442.5|440.2|442.53|440.23|442.49|440.19|17
1736643410000|2025-01-12 00:56:50|442.49|440.19|442.34|440.04|442.5|440.2|442.34|440.04|17
1736643420000|2025-01-12 00:57:00|442.36|440.06|442.4|440.1|442.44|440.14|442.34|440.04|23
1736643430000|2025-01-12 00:57:10|442.41|440.11|442.49|440.19|442.53|440.23|442.36|440.06|23
1736643440000|2025-01-12 00:57:20|442.5|440.2|442.44|440.14|442.5|440.2|442.42|440.12|16
1736643450000|2025-01-12 00:57:30|442.43|440.13|442.28|439.98|442.45|440.15|442.26|439.96|23
1736643460000|2025-01-12 00:57:40|442.27|439.97|442.27|439.97|442.31|440.01|442.26|439.96|22
1736643470000|2025-01-12 00:57:50|442.26|439.96|442.26|439.96|442.28|439.98|442.26|439.96|13
1736643480000|2025-01-12 00:58:00|442.25|439.95|442.23|439.93|442.27|439.97|442.22|439.92|24
1736643490000|2025-01-12 00:58:10|442.24|439.94|442.27|439.97|442.3|440|442.21|439.91|21
1736643500000|2025-01-12 00:58:20|442.26|439.96|442.25|439.95|442.26|439.96|442.25|439.95|2
1736643510000|2025-01-12 00:58:30|442.3|440|442.21|439.91|442.3|440|442.21|439.91|10
1736643520000|2025-01-12 00:58:40|442.23|439.93|442.25|439.95|442.27|439.97|442.22|439.92|14
1736643530000|2025-01-12 00:58:50|442.26|439.96|442.25|439.95|442.28|439.98|442.23|439.93|16
1736643540000|2025-01-12 00:59:00|442.24|439.94|442.41|440.11|442.42|440.12|442.23|439.93|22
1736643550000|2025-01-12 00:59:10|442.38|440.08|442.34|440.04|442.4|440.1|442.33|440.03|20
1736643560000|2025-01-12 00:59:20|442.35|440.05|442.28|439.98|442.36|440.06|442.28|439.98|13
1736643570000|2025-01-12 00:59:30|442.24|439.94|442.35|440.05|442.42|440.12|442.23|439.93|28
1736643580000|2025-01-12 00:59:40|442.36|440.06|442.34|440.04|442.38|440.08|442.25|439.95|19
1736643590000|2025-01-12 00:59:50|442.35|440.05|442.49|440.19|442.5|440.2|442.35|440.05|13
1736643600000|2025-01-12 01:00:00|442.5|440.2|442.85|440.55|442.94|440.64|442.5|440.2|23
1736643610000|2025-01-12 01:00:10|442.83|440.53|442.75|440.45|442.88|440.58|442.75|440.45|25
1736643620000|2025-01-12 01:00:20|442.72|440.42|442.76|440.46|442.79|440.49|442.66|440.36|22
1736643630000|2025-01-12 01:00:30|442.75|440.45|442.69|440.39|442.77|440.47|442.67|440.37|22
1736643640000|2025-01-12 01:00:40|442.67|440.37|442.66|440.36|442.67|440.37|442.48|440.18|16
1736643650000|2025-01-12 01:00:50|442.64|440.34|442.67|440.37|442.72|440.42|442.6|440.3|23
1736643660000|2025-01-12 01:01:00|442.7|440.4|442.59|440.29|442.7|440.4|442.55|440.25|25
1736643670000|2025-01-12 01:01:10|442.56|440.26|442.42|440.12|442.59|440.29|442.4|440.1|19
1736643680000|2025-01-12 01:01:20|442.4|440.1|442.18|439.88|442.43|440.13|442.18|439.88|26
1736643690000|2025-01-12 01:01:30|442.21|439.91|442.1|439.8|442.21|439.91|442.09|439.79|13
1736643700000|2025-01-12 01:01:40|442.09|439.79|442.16|439.86|442.16|439.86|442.05|439.75|24
1736643710000|2025-01-12 01:01:50|442.15|439.85|442.05|439.75|442.15|439.85|442.04|439.74|15
1736643720000|2025-01-12 01:02:00|442.06|439.76|441.97|439.67|442.1|439.8|441.9|439.6|25
1736643730000|2025-01-12 01:02:10|441.95|439.65|441.89|439.59|441.98|439.68|441.88|439.58|24
1736643740000|2025-01-12 01:02:20|441.9|439.6|442.03|439.73|442.08|439.78|441.9|439.6|13
1736643750000|2025-01-12 01:02:30|442.05|439.75|441.99|439.69|442.11|439.81|441.99|439.69|15
1736643760000|2025-01-12 01:02:40|441.96|439.66|441.75|439.45|442|439.7|441.75|439.45|18
1736643770000|2025-01-12 01:02:50|441.76|439.46|441.62|439.32|441.76|439.46|441.6|439.3|17
1736643780000|2025-01-12 01:03:00|441.64|439.34|441.56|439.26|441.65|439.35|441.56|439.26|19
1736643790000|2025-01-12 01:03:10|441.59|439.29|441.39|439.09|441.59|439.29|441.39|439.09|25
1736643800000|2025-01-12 01:03:20|441.36|439.06|441.34|439.04|441.36|439.06|441.34|439.04|2
1736643810000|2025-01-12 01:03:30|441.43|439.13|441.61|439.31|441.62|439.32|441.43|439.13|20
1736643820000|2025-01-12 01:03:40|441.58|439.28|441.6|439.3|441.63|439.33|441.58|439.28|22
1736643830000|2025-01-12 01:03:50|441.61|439.31|441.4|439.1|441.61|439.31|441.4|439.1|25
1736643840000|2025-01-12 01:04:00|441.38|439.08|441.49|439.19|441.56|439.26|441.38|439.08|21
1736643850000|2025-01-12 01:04:10|441.48|439.18|441.39|439.09|441.55|439.25|441.37|439.07|26
1736643860000|2025-01-12 01:04:20|441.4|439.1|441.33|439.03|441.42|439.12|441.33|439.03|16
1736643880000|2025-01-12 01:04:40|441.34|439.04|441.5|439.2|441.56|439.26|441.34|439.04|17
1736643890000|2025-01-12 01:04:50|441.51|439.21|441.67|439.37|441.72|439.42|441.5|439.2|26
1736643900000|2025-01-12 01:05:00|441.66|439.36|441.51|439.21|441.72|439.42|441.51|439.21|20
1736643910000|2025-01-12 01:05:10|441.48|439.18|441.44|439.14|441.5|439.2|441.41|439.11|22
1736643920000|2025-01-12 01:05:20|441.43|439.13|441.49|439.19|441.59|439.29|441.41|439.11|24
1736643930000|2025-01-12 01:05:30|441.5|439.2|441.5|439.2|441.52|439.22|441.44|439.14|17
1736643940000|2025-01-12 01:05:40|441.51|439.21|441.55|439.25|441.59|439.29|441.45|439.15|21
1736643950000|2025-01-12 01:05:50|441.54|439.24|441.57|439.27|441.59|439.29|441.49|439.19|18
1736643960000|2025-01-12 01:06:00|441.56|439.26|442.14|439.84|442.14|439.84|441.55|439.25|29
1736643970000|2025-01-12 01:06:10|442.23|439.93|442.17|439.87|442.25|439.95|442.12|439.82|32
1736643980000|2025-01-12 01:06:20|442.16|439.86|441.89|439.59|442.16|439.86|441.89|439.59|26
1736643990000|2025-01-12 01:06:30|441.87|439.57|441.92|439.62|442|439.7|441.78|439.48|24
1736644000000|2025-01-12 01:06:40|441.91|439.61|441.78|439.48|441.91|439.61|441.74|439.44|29
1736644010000|2025-01-12 01:06:50|441.79|439.49|441.72|439.42|441.79|439.49|441.72|439.42|23
1736644020000|2025-01-12 01:07:00|441.74|439.44|441.69|439.39|441.74|439.44|441.61|439.31|28
1736644030000|2025-01-12 01:07:10|441.66|439.36|441.37|439.07|441.71|439.41|441.35|439.05|30
1736644040000|2025-01-12 01:07:20|441.35|439.05|441.4|439.1|441.58|439.28|441.35|439.05|27
1736644050000|2025-01-12 01:07:30|441.39|439.09|441.4|439.1|441.46|439.16|441.39|439.09|14
1736644060000|2025-01-12 01:07:40|441.39|439.09|441.35|439.05|441.39|439.09|441.33|439.03|9
1736644070000|2025-01-12 01:07:50|441.34|439.04|441.35|439.05|441.36|439.06|441.33|439.03|18
1736644080000|2025-01-12 01:08:00|441.33|439.03|441.33|439.03|441.38|439.08|441.33|439.03|16
1736644090000|2025-01-12 01:08:10|441.35|439.05|441.38|439.08|441.38|439.08|441.35|439.05|9
1736644100000|2025-01-12 01:08:20|441.41|439.11|441.33|439.03|441.56|439.26|441.33|439.03|17
1736644110000|2025-01-12 01:08:30|441.34|439.04|441.33|439.03|441.36|439.06|441.33|439.03|6
1736644200000|2025-01-12 01:10:00|441.09|438.79|440.84|438.54|441.09|438.79|440.84|438.54|5
1736644210000|2025-01-12 01:10:10|440.88|438.58|440.9|438.6|440.91|438.61|440.86|438.56|9
1736644220000|2025-01-12 01:10:20|440.93|438.63|441.06|438.76|441.16|438.86|440.93|438.63|15
1736644230000|2025-01-12 01:10:30|440.98|438.68|440.94|438.64|441|438.7|440.94|438.64|10
1736644240000|2025-01-12 01:10:40|440.93|438.63|440.97|438.67|440.98|438.68|440.93|438.63|9
1736644250000|2025-01-12 01:10:50|440.96|438.66|441.1|438.8|441.1|438.8|440.95|438.65|11
1736644260000|2025-01-12 01:11:00|441.09|438.79|440.78|438.48|441.09|438.79|440.78|438.48|21
1736644270000|2025-01-12 01:11:10|440.74|438.44|440.71|438.41|440.79|438.49|440.7|438.4|19
1736644280000|2025-01-12 01:11:20|440.72|438.42|440.59|438.29|440.72|438.42|440.58|438.28|16
1736644290000|2025-01-12 01:11:30|440.58|438.28|440.5|438.2|440.59|438.29|440.5|438.2|8
1736644300000|2025-01-12 01:11:40|440.49|438.19|440.42|438.12|440.49|438.19|440.41|438.11|10
1736644310000|2025-01-12 01:11:50|440.43|438.13|440.43|438.13|440.46|438.16|440.42|438.12|14
1736644320000|2025-01-12 01:12:00|440.45|438.15|440.35|438.05|440.47|438.17|440.34|438.04|14
1736644330000|2025-01-12 01:12:10|440.36|438.06|440.55|438.25|440.55|438.25|440.36|438.06|15
1736644340000|2025-01-12 01:12:20|440.53|438.23|440.47|438.17|440.57|438.27|440.45|438.15|15
1736644350000|2025-01-12 01:12:30|440.48|438.18|440.73|438.43|440.73|438.43|440.47|438.17|18
1736644360000|2025-01-12 01:12:40|440.68|438.38|440.69|438.39|440.73|438.43|440.65|438.35|12
1736644370000|2025-01-12 01:12:50|440.7|438.4|440.8|438.5|440.86|438.56|440.69|438.39|12
1736644380000|2025-01-12 01:13:00|440.81|438.51|440.61|438.31|440.81|438.51|440.61|438.31|18
1736644390000|2025-01-12 01:13:10|440.63|438.33|440.65|438.35|440.7|438.4|440.62|438.32|15
1736644400000|2025-01-12 01:13:20|440.62|438.32|440.49|438.19|440.65|438.35|440.44|438.14|14
1736644410000|2025-01-12 01:13:30|440.47|438.17|440.31|438.01|440.47|438.17|440.27|437.97|14
1736644420000|2025-01-12 01:13:40|440.32|438.02|440.3|438|440.43|438.13|440.29|437.99|18
1736644430000|2025-01-12 01:13:50|440.29|437.99|440.24|437.94|440.3|438|440.2|437.9|18
1736644440000|2025-01-12 01:14:00|440.25|437.95|440.42|438.12|440.42|438.12|440.25|437.95|18
1736644450000|2025-01-12 01:14:10|440.41|438.11|440.41|438.11|440.41|438.11|440.27|437.97|20
1736644460000|2025-01-12 01:14:20|440.35|438.05|440.43|438.13|440.44|438.14|440.35|438.05|10
1736644470000|2025-01-12 01:14:30|440.49|438.19|440.49|438.19|440.53|438.23|440.45|438.15|8
1736644480000|2025-01-12 01:14:40|440.5|438.2|440.5|438.2|440.5|438.2|440.48|438.18|14
1736644490000|2025-01-12 01:14:50|440.49|438.19|440.51|438.21|440.51|438.21|440.48|438.18|10
1736644500000|2025-01-12 01:15:00|440.52|438.22|440.68|438.38|440.81|438.51|440.52|438.22|20
1736644510000|2025-01-12 01:15:10|440.67|438.37|440.47|438.17|440.67|438.37|440.45|438.15|19
1736644520000|2025-01-12 01:15:20|440.52|438.22|440.5|438.2|440.67|438.37|440.46|438.16|19
1736644530000|2025-01-12 01:15:30|440.49|438.19|440.63|438.33|440.63|438.33|440.45|438.15|26
1736644540000|2025-01-12 01:15:40|440.59|438.29|440.79|438.49|440.81|438.51|440.58|438.28|14
1736644550000|2025-01-12 01:15:50|440.8|438.5|440.9|438.6|440.91|438.61|440.78|438.48|25
1736644560000|2025-01-12 01:16:00|440.88|438.58|440.91|438.61|441|438.7|440.86|438.56|20
1736644570000|2025-01-12 01:16:10|440.95|438.65|441.18|438.88|441.18|438.88|440.95|438.65|25
1736644580000|2025-01-12 01:16:20|441.17|438.87|441.33|439.03|441.42|439.12|441.16|438.86|22
1736644590000|2025-01-12 01:16:30|441.34|439.04|441.46|439.16|441.48|439.18|441.34|439.04|18
1736644600000|2025-01-12 01:16:40|441.47|439.17|441.2|438.9|441.47|439.17|441.2|438.9|26
1736644610000|2025-01-12 01:16:50|441.18|438.88|441.09|438.79|441.18|438.88|441.02|438.72|19
1736644620000|2025-01-12 01:17:00|441.1|438.8|440.99|438.69|441.11|438.81|440.99|438.69|14
1736644630000|2025-01-12 01:17:10|441.01|438.71|441.13|438.83|441.13|438.83|441.01|438.71|21
1736644640000|2025-01-12 01:17:20|441.12|438.82|441.11|438.81|441.13|438.83|441.07|438.77|11
1736644650000|2025-01-12 01:17:30|441.12|438.82|441.19|438.89|441.26|438.96|441.11|438.81|23
1736644660000|2025-01-12 01:17:40|441.2|438.9|441|438.7|441.2|438.9|440.97|438.67|14
1736644670000|2025-01-12 01:17:50|440.99|438.69|441.04|438.74|441.05|438.75|440.96|438.66|15
1736644680000|2025-01-12 01:18:00|441.02|438.72|441.3|439|441.35|439.05|441.02|438.72|27
1736644690000|2025-01-12 01:18:10|441.24|438.94|441.23|438.93|441.32|439.02|441.23|438.93|19
1736644700000|2025-01-12 01:18:20|441.25|438.95|441.2|438.9|441.3|439|441.17|438.87|22
1736644710000|2025-01-12 01:18:30|441.19|438.89|441.2|438.9|441.22|438.92|441.15|438.85|21
1736644720000|2025-01-12 01:18:40|441.22|438.92|441.22|438.92|441.32|439.02|441.18|438.88|21
1736644730000|2025-01-12 01:18:50|441.21|438.91|441|438.7|441.24|438.94|440.99|438.69|24
1736644740000|2025-01-12 01:19:00|440.99|438.69|440.97|438.67|441.02|438.72|440.9|438.6|20
1736644750000|2025-01-12 01:19:10|440.96|438.66|441.02|438.72|441.06|438.76|440.96|438.66|15
1736644760000|2025-01-12 01:19:20|441.03|438.73|440.99|438.69|441.03|438.73|440.92|438.62|19
1736644770000|2025-01-12 01:19:30|440.95|438.65|440.91|438.61|440.96|438.66|440.9|438.6|20
1736644780000|2025-01-12 01:19:40|440.9|438.6|441.09|438.79|441.22|438.92|440.88|438.58|19
1736644790000|2025-01-12 01:19:50|441.07|438.77|440.92|438.62|441.07|438.77|440.9|438.6|13
1736644800000|2025-01-12 01:20:00|440.93|438.63|440.91|438.61|440.95|438.65|440.83|438.53|27
1736644810000|2025-01-12 01:20:10|440.96|438.66|440.68|438.38|440.96|438.66|440.68|438.38|12
1736644820000|2025-01-12 01:20:20|440.67|438.37|440.75|438.45|440.78|438.48|440.67|438.37|15
1736644830000|2025-01-12 01:20:30|440.78|438.48|440.62|438.32|440.83|438.53|440.62|438.32|15
1736644840000|2025-01-12 01:20:40|440.58|438.28|440.5|438.2|440.59|438.29|440.5|438.2|9
1736644850000|2025-01-12 01:20:50|440.49|438.19|440.67|438.37|440.68|438.38|440.49|438.19|12
1736644860000|2025-01-12 01:21:00|440.68|438.38|440.72|438.42|440.76|438.46|440.59|438.29|20
1736644870000|2025-01-12 01:21:10|440.71|438.41|440.61|438.31|440.72|438.42|440.61|438.31|18
1736644880000|2025-01-12 01:21:20|440.6|438.3|440.74|438.44|440.78|438.48|440.6|438.3|17
1736644890000|2025-01-12 01:21:30|440.75|438.45|440.76|438.46|440.78|438.48|440.74|438.44|10
1736644900000|2025-01-12 01:21:40|440.75|438.45|440.89|438.59|441|438.7|440.75|438.45|22
1736644910000|2025-01-12 01:21:50|440.88|438.58|440.93|438.63|440.93|438.63|440.82|438.52|14
1736644920000|2025-01-12 01:22:00|440.92|438.62|440.98|438.68|441.01|438.71|440.88|438.58|17
1736644930000|2025-01-12 01:22:10|440.96|438.66|440.93|438.63|440.96|438.66|440.89|438.59|19
1736644940000|2025-01-12 01:22:20|441|438.7|440.7|438.4|441.05|438.75|440.68|438.38|19
1736644950000|2025-01-12 01:22:30|440.71|438.41|440.59|438.29|440.71|438.41|440.55|438.25|15
1736644960000|2025-01-12 01:22:40|440.6|438.3|440.64|438.34|440.68|438.38|440.59|438.29|17
1736644970000|2025-01-12 01:22:50|440.65|438.35|440.65|438.35|440.65|438.35|440.63|438.33|17
1736644980000|2025-01-12 01:23:00|440.64|438.34|440.69|438.39|440.69|438.39|440.64|438.34|11
1736644990000|2025-01-12 01:23:10|440.68|438.38|440.89|438.59|440.9|438.6|440.64|438.34|15
1736645000000|2025-01-12 01:23:20|440.87|438.57|441.05|438.75|441.05|438.75|440.84|438.54|17
1736645010000|2025-01-12 01:23:30|441.03|438.73|441.02|438.72|441.04|438.74|440.98|438.68|11
1736645020000|2025-01-12 01:23:40|441.01|438.71|441.07|438.77|441.08|438.78|440.97|438.67|15
1736645030000|2025-01-12 01:23:50|441.06|438.76|440.84|438.54|441.06|438.76|440.84|438.54|22
1736645040000|2025-01-12 01:24:00|440.82|438.52|440.71|438.41|440.88|438.58|440.71|438.41|14
1736645050000|2025-01-12 01:24:10|440.66|438.36|440.67|438.37|440.72|438.42|440.65|438.35|16
1736645060000|2025-01-12 01:24:20|440.68|438.38|440.74|438.44|440.74|438.44|440.68|438.38|21
1736645070000|2025-01-12 01:24:30|440.72|438.42|440.87|438.57|440.87|438.57|440.72|438.42|22
1736645080000|2025-01-12 01:24:40|440.88|438.58|441.2|438.9|441.2|438.9|440.88|438.58|21
1736645090000|2025-01-12 01:24:50|441.19|438.89|440.93|438.63|441.29|438.99|440.93|438.63|19
1736645100000|2025-01-12 01:25:00|440.94|438.64|440.98|438.68|441.07|438.77|440.89|438.59|19
1736645110000|2025-01-12 01:25:10|440.96|438.66|440.87|438.57|440.96|438.66|440.87|438.57|21
1736645120000|2025-01-12 01:25:20|440.85|438.55|440.7|438.4|440.85|438.55|440.69|438.39|12
1736645130000|2025-01-12 01:25:30|440.68|438.38|440.69|438.39|440.76|438.46|440.67|438.37|16
1736645140000|2025-01-12 01:25:40|440.68|438.38|440.46|438.16|440.69|438.39|440.37|438.07|24
1736645150000|2025-01-12 01:25:50|440.55|438.25|440.51|438.21|440.55|438.25|440.47|438.17|21
1736645160000|2025-01-12 01:26:00|440.52|438.22|440.48|438.18|440.57|438.27|440.41|438.11|24
1736645170000|2025-01-12 01:26:10|440.5|438.2|440.53|438.23|440.59|438.29|440.47|438.17|21
1736645180000|2025-01-12 01:26:20|440.52|438.22|440.52|438.22|440.53|438.23|440.51|438.21|17
1736645190000|2025-01-12 01:26:30|440.53|438.23|440.57|438.27|440.6|438.3|440.49|438.19|13
1736645200000|2025-01-12 01:26:40|440.56|438.26|440.54|438.24|440.56|438.26|440.53|438.23|5
1736645210000|2025-01-12 01:26:50|440.53|438.23|440.89|438.59|440.89|438.59|440.47|438.17|20
1736645220000|2025-01-12 01:27:00|440.87|438.57|440.89|438.59|440.97|438.67|440.87|438.57|19
1736645230000|2025-01-12 01:27:10|440.9|438.6|440.87|438.57|440.95|438.65|440.86|438.56|24
1736645240000|2025-01-12 01:27:20|440.86|438.56|440.87|438.57|440.89|438.59|440.72|438.42|22
1736645250000|2025-01-12 01:27:30|440.88|438.58|440.88|438.58|440.9|438.6|440.83|438.53|30
1736645260000|2025-01-12 01:27:40|440.89|438.59|440.85|438.55|440.89|438.59|440.79|438.49|21
1736645270000|2025-01-12 01:27:50|440.86|438.56|440.99|438.69|441|438.7|440.85|438.55|23
1736645280000|2025-01-12 01:28:00|440.98|438.68|440.85|438.55|441|438.7|440.85|438.55|25
1736645290000|2025-01-12 01:28:10|440.86|438.56|440.95|438.65|440.95|438.65|440.79|438.49|18
1736645300000|2025-01-12 01:28:20|441.1|438.8|441.09|438.79|441.13|438.83|440.99|438.69|22
1736645310000|2025-01-12 01:28:30|441.1|438.8|441.14|438.84|441.15|438.85|441.1|438.8|18
1736645320000|2025-01-12 01:28:40|441.16|438.86|441.18|438.88|441.23|438.93|441.15|438.85|12
1736645330000|2025-01-12 01:28:50|441.2|438.9|441.32|439.02|441.32|439.02|441.2|438.9|14
1736645340000|2025-01-12 01:29:00|441.31|439.01|441.17|438.87|441.31|439.01|441.17|438.87|12
1736645350000|2025-01-12 01:29:10|441.18|438.88|441.31|439.01|441.31|439.01|441.17|438.87|15
1736645360000|2025-01-12 01:29:20|441.32|439.02|441.42|439.12|441.43|439.13|441.32|439.02|12
1736645370000|2025-01-12 01:29:30|441.41|439.11|441.3|439|441.41|439.11|441.28|438.98|17
1736645380000|2025-01-12 01:29:40|441.29|438.99|441.26|438.96|441.29|438.99|441.26|438.96|5
1736645390000|2025-01-12 01:29:50|441.27|438.97|441.27|438.97|441.28|438.98|441.26|438.96|4
1736645400000|2025-01-12 01:30:00|441.38|439.08|441.61|439.31|441.61|439.31|441.25|438.95|26
1736645410000|2025-01-12 01:30:10|441.56|439.26|441.57|439.27|441.59|439.29|441.51|439.21|15
1736645420000|2025-01-12 01:30:20|441.56|439.26|441.11|438.81|441.56|439.26|441.04|438.74|14
1736645430000|2025-01-12 01:30:30|441.12|438.82|441.24|438.94|441.25|438.95|441.1|438.8|17
1736645440000|2025-01-12 01:30:40|441.25|438.95|441.29|438.99|441.29|438.99|441.19|438.89|22
1736645450000|2025-01-12 01:30:50|441.3|439|441.32|439.02|441.34|439.04|441.24|438.94|21
1736645460000|2025-01-12 01:31:00|441.33|439.03|441.19|438.89|441.33|439.03|441.15|438.85|23
1736645470000|2025-01-12 01:31:10|441.17|438.87|441.41|439.11|441.41|439.11|441.16|438.86|23
1736645480000|2025-01-12 01:31:20|441.4|439.1|441.56|439.26|441.62|439.32|441.39|439.09|28
1736645490000|2025-01-12 01:31:30|441.53|439.23|441.6|439.3|441.61|439.31|441.53|439.23|23
1736645500000|2025-01-12 01:31:40|441.61|439.31|441.72|439.42|441.77|439.47|441.59|439.29|24
1736645510000|2025-01-12 01:31:50|441.73|439.43|441.71|439.41|441.77|439.47|441.71|439.41|16
1736645520000|2025-01-12 01:32:00|441.73|439.43|441.77|439.47|441.77|439.47|441.71|439.41|25
1736645530000|2025-01-12 01:32:10|441.76|439.46|441.71|439.41|441.76|439.46|441.68|439.38|17
1736645540000|2025-01-12 01:32:20|441.72|439.42|441.87|439.57|441.88|439.58|441.72|439.42|16
1736645550000|2025-01-12 01:32:30|441.88|439.58|441.94|439.64|442.01|439.71|441.88|439.58|16
1736645560000|2025-01-12 01:32:40|441.95|439.65|441.92|439.62|441.95|439.65|441.92|439.62|5
1736645570000|2025-01-12 01:32:50|441.94|439.64|441.96|439.66|441.96|439.66|441.93|439.63|7
1736645580000|2025-01-12 01:33:00|441.97|439.67|441.77|439.47|441.97|439.67|441.67|439.37|18
1736645590000|2025-01-12 01:33:10|441.75|439.45|442.06|439.76|442.09|439.79|441.72|439.42|30
1736645600000|2025-01-12 01:33:20|442.03|439.73|442.21|439.91|442.22|439.92|441.99|439.69|23
1736645610000|2025-01-12 01:33:30|442.22|439.92|442.16|439.86|442.24|439.94|442.16|439.86|19
1736645620000|2025-01-12 01:33:40|442.17|439.87|442.21|439.91|442.21|439.91|442.17|439.87|6
1736645630000|2025-01-12 01:33:50|442.19|439.89|442.22|439.92|442.26|439.96|442.19|439.89|18
1736645640000|2025-01-12 01:34:00|442.23|439.93|442.23|439.93|442.27|439.97|442.22|439.92|19
1736645650000|2025-01-12 01:34:10|442.24|439.94|442.2|439.9|442.25|439.95|441.9|439.6|20
1736645660000|2025-01-12 01:34:20|442.21|439.91|442.28|439.98|442.4|440.1|442.2|439.9|23
1736645670000|2025-01-12 01:34:30|442.26|439.96|442.32|440.02|442.35|440.05|442.24|439.94|22
1736645680000|2025-01-12 01:34:40|442.31|440.01|442.32|440.02|442.33|440.03|442.29|439.99|15
1736645690000|2025-01-12 01:34:50|442.31|440.01|442.33|440.03|442.34|440.04|442.31|440.01|19
1736645700000|2025-01-12 01:35:00|442.32|440.02|442.2|439.9|442.33|440.03|442.19|439.89|24
1736645710000|2025-01-12 01:35:10|442.19|439.89|442.23|439.93|442.28|439.98|442.19|439.89|20
1736645720000|2025-01-12 01:35:20|442.22|439.92|442.06|439.76|442.22|439.92|442.03|439.73|11
1736645730000|2025-01-12 01:35:30|442.07|439.77|442.17|439.87|442.19|439.89|442.05|439.75|20
1736645740000|2025-01-12 01:35:40|442.22|439.92|442.38|440.08|442.42|440.12|442.21|439.91|22
1736645750000|2025-01-12 01:35:50|442.4|440.1|442.4|440.1|442.4|440.1|442.37|440.07|11
1736645760000|2025-01-12 01:36:00|442.42|440.12|442.45|440.15|442.48|440.18|442.37|440.07|23
1736645770000|2025-01-12 01:36:10|442.46|440.16|442.61|440.31|442.61|440.31|442.43|440.13|27
1736645780000|2025-01-12 01:36:20|442.63|440.33|442.69|440.39|442.71|440.41|442.63|440.33|19
1736645790000|2025-01-12 01:36:30|442.68|440.38|442.56|440.26|442.69|440.39|442.53|440.23|17
1736645800000|2025-01-12 01:36:40|442.55|440.25|442.57|440.27|442.59|440.29|442.43|440.13|23
1736645810000|2025-01-12 01:36:50|442.6|440.3|442.64|440.34|442.65|440.35|442.54|440.24|19
1736645820000|2025-01-12 01:37:00|442.65|440.35|442.5|440.2|442.67|440.37|442.48|440.18|18
1736645830000|2025-01-12 01:37:10|442.49|440.19|442.33|440.03|442.49|440.19|442.33|440.03|19
1736645840000|2025-01-12 01:37:20|442.35|440.05|442.3|440|442.35|440.05|442.29|439.99|19
1736645850000|2025-01-12 01:37:30|442.31|440.01|442.4|440.1|442.41|440.11|442.31|440.01|14
1736645860000|2025-01-12 01:37:40|442.41|440.11|442.31|440.01|442.41|440.11|442.31|440.01|8
1736645870000|2025-01-12 01:37:50|442.32|440.02|442.22|439.92|442.32|440.02|442.21|439.91|19
1736645880000|2025-01-12 01:38:00|442.21|439.91|442.22|439.92|442.25|439.95|442.2|439.9|15
1736645890000|2025-01-12 01:38:10|442.24|439.94|442.51|440.21|442.51|440.21|442.22|439.92|22
1736645900000|2025-01-12 01:38:20|442.5|440.2|442.35|440.05|442.51|440.21|442.35|440.05|17
1736645910000|2025-01-12 01:38:30|442.36|440.06|442.38|440.08|442.4|440.1|442.35|440.05|8
1736645920000|2025-01-12 01:38:40|442.39|440.09|442.37|440.07|442.4|440.1|442.34|440.04|14
1736645930000|2025-01-12 01:38:50|442.36|440.06|442.41|440.11|442.41|440.11|442.36|440.06|9
1736645940000|2025-01-12 01:39:00|442.42|440.12|442.6|440.3|442.63|440.33|442.4|440.1|27
1736645950000|2025-01-12 01:39:10|442.59|440.29|442.57|440.27|442.68|440.38|442.55|440.25|23
1736645960000|2025-01-12 01:39:20|442.58|440.28|442.68|440.38|442.68|440.38|442.58|440.28|14
1736645970000|2025-01-12 01:39:30|442.69|440.39|442.73|440.43|442.73|440.43|442.64|440.34|19
1736645980000|2025-01-12 01:39:40|442.74|440.44|442.84|440.54|442.84|440.54|442.68|440.38|20
1736645990000|2025-01-12 01:39:50|442.83|440.53|442.67|440.37|442.83|440.53|442.67|440.37|13
1736646000000|2025-01-12 01:40:00|442.68|440.38|442.46|440.16|442.68|440.38|442.45|440.15|20
1736646010000|2025-01-12 01:40:10|442.47|440.17|442.6|440.3|442.6|440.3|442.46|440.16|15
1736646020000|2025-01-12 01:40:20|442.63|440.33|442.75|440.45|442.78|440.48|442.61|440.31|12
1736646030000|2025-01-12 01:40:30|442.76|440.46|442.66|440.36|442.76|440.46|442.66|440.36|5
1736646040000|2025-01-12 01:40:40|442.67|440.37|442.68|440.38|442.69|440.39|442.65|440.35|9
1736646050000|2025-01-12 01:40:50|442.67|440.37|442.67|440.37|442.68|440.38|442.67|440.37|9
1736646060000|2025-01-12 01:41:00|442.68|440.38|442.81|440.51|442.81|440.51|442.66|440.36|17
1736646070000|2025-01-12 01:41:10|442.83|440.53|442.8|440.5|442.83|440.53|442.79|440.49|8
1736646080000|2025-01-12 01:41:20|442.81|440.51|442.68|440.38|442.81|440.51|442.67|440.37|10
1736646090000|2025-01-12 01:41:30|442.69|440.39|442.56|440.26|442.7|440.4|442.56|440.26|12
1736646100000|2025-01-12 01:41:40|442.57|440.27|442.62|440.32|442.63|440.33|442.57|440.27|15
1736646110000|2025-01-12 01:41:50|442.6|440.3|442.62|440.32|442.64|440.34|442.6|440.3|16
1736646120000|2025-01-12 01:42:00|442.63|440.33|442.71|440.41|442.72|440.42|442.59|440.29|19
1736646130000|2025-01-12 01:42:10|442.72|440.42|442.8|440.5|442.83|440.53|442.72|440.42|15
1736646140000|2025-01-12 01:42:20|442.79|440.49|442.63|440.33|442.79|440.49|442.62|440.32|12
1736646150000|2025-01-12 01:42:30|442.62|440.32|442.62|440.32|442.67|440.37|442.56|440.26|21
1736646160000|2025-01-12 01:42:40|442.61|440.31|442.46|440.16|442.63|440.33|442.46|440.16|23
1736646170000|2025-01-12 01:42:50|442.47|440.17|442.53|440.23|442.53|440.23|442.45|440.15|15
1736646180000|2025-01-12 01:43:00|442.57|440.27|442.56|440.26|442.58|440.28|442.55|440.25|11
1736646190000|2025-01-12 01:43:10|442.57|440.27|442.65|440.35|442.65|440.35|442.57|440.27|16
1736646200000|2025-01-12 01:43:20|442.66|440.36|442.73|440.43|442.76|440.46|442.64|440.34|20
1736646210000|2025-01-12 01:43:30|442.74|440.44|442.84|440.54|442.84|440.54|442.68|440.38|14
1736646220000|2025-01-12 01:43:40|442.87|440.57|443.13|440.83|443.13|440.83|442.87|440.57|20
1736646230000|2025-01-12 01:43:50|443.12|440.82|443.2|440.9|443.26|440.96|443.12|440.82|7
1736646240000|2025-01-12 01:44:00|443.22|440.92|443.36|441.06|443.36|441.06|443.19|440.89|15
1736646250000|2025-01-12 01:44:10|443.31|441.01|443.34|441.04|443.41|441.11|443.3|441|19
1736646260000|2025-01-12 01:44:20|443.33|441.03|443.34|441.04|443.38|441.08|443.33|441.03|13
1736646270000|2025-01-12 01:44:30|443.33|441.03|443.24|440.94|443.33|441.03|443.21|440.91|9
1736646280000|2025-01-12 01:44:40|443.23|440.93|443.19|440.89|443.23|440.93|443.17|440.87|5
1736646290000|2025-01-12 01:44:50|442.92|440.62|442.97|440.67|442.97|440.67|442.91|440.61|13
1736646300000|2025-01-12 01:45:00|442.98|440.68|443.21|440.91|443.21|440.91|442.98|440.68|27
1736646310000|2025-01-12 01:45:10|443.22|440.92|443.07|440.77|443.23|440.93|443.07|440.77|17
1736646320000|2025-01-12 01:45:20|443.06|440.76|443.1|440.8|443.13|440.83|443.01|440.71|26
1736646330000|2025-01-12 01:45:30|443.11|440.81|443.22|440.92|443.22|440.92|443.1|440.8|13
1736646340000|2025-01-12 01:45:40|443.23|440.93|443.32|441.02|443.37|441.07|443.23|440.93|20
1736646350000|2025-01-12 01:45:50|443.33|441.03|443.3|441|443.33|441.03|443.28|440.98|15
1736646360000|2025-01-12 01:46:00|443.31|441.01|443.29|440.99|443.36|441.06|443.25|440.95|18
1736646370000|2025-01-12 01:46:10|443.28|440.98|443.27|440.97|443.29|440.99|443.25|440.95|13
1736646380000|2025-01-12 01:46:20|443.26|440.96|443.25|440.95|443.28|440.98|443.23|440.93|13
1736646390000|2025-01-12 01:46:30|443.23|440.93|443.37|441.07|443.38|441.08|443.23|440.93|17
1736646400000|2025-01-12 01:46:40|443.36|441.06|443.36|441.06|443.38|441.08|443.33|441.03|15
1736646410000|2025-01-12 01:46:50|443.4|441.1|443.45|441.15|443.45|441.15|443.33|441.03|17
1736646420000|2025-01-12 01:47:00|443.44|441.14|443.62|441.32|443.62|441.32|443.36|441.06|30
1736646430000|2025-01-12 01:47:10|443.63|441.33|443.66|441.36|443.73|441.43|443.63|441.33|19
1736646440000|2025-01-12 01:47:20|443.67|441.37|443.56|441.26|443.68|441.38|443.55|441.25|9
1736646450000|2025-01-12 01:47:30|443.55|441.25|443.7|441.4|443.73|441.43|443.55|441.25|23
1736646460000|2025-01-12 01:47:40|443.69|441.39|443.77|441.47|443.79|441.49|443.69|441.39|20
1736646470000|2025-01-12 01:47:50|443.78|441.48|443.75|441.45|443.79|441.49|443.75|441.45|16
1736646480000|2025-01-12 01:48:00|443.76|441.46|443.67|441.37|443.76|441.46|443.64|441.34|9
1736646490000|2025-01-12 01:48:10|443.66|441.36|443.5|441.2|443.67|441.37|443.49|441.19|10
1736646500000|2025-01-12 01:48:20|443.49|441.19|443.45|441.15|443.5|441.2|443.42|441.12|17
1736646510000|2025-01-12 01:48:30|443.46|441.16|443.4|441.1|443.46|441.16|443.4|441.1|12
1736646520000|2025-01-12 01:48:40|443.34|441.04|443.23|440.93|443.36|441.06|443.22|440.92|25
1736646530000|2025-01-12 01:48:50|443.22|440.92|443.2|440.9|443.24|440.94|443.2|440.9|9
1736646540000|2025-01-12 01:49:00|443.21|440.91|443.22|440.92|443.3|441|443.2|440.9|17
1736646550000|2025-01-12 01:49:10|443.21|440.91|443.22|440.92|443.24|440.94|443.2|440.9|21
1736646560000|2025-01-12 01:49:20|443.21|440.91|443.22|440.92|443.27|440.97|443.19|440.89|19
1736646570000|2025-01-12 01:49:30|443.23|440.93|443.24|440.94|443.24|440.94|443.21|440.91|22
1736646580000|2025-01-12 01:49:40|443.22|440.92|443.38|441.08|443.47|441.17|443.22|440.92|20
1736646590000|2025-01-12 01:49:50|443.37|441.07|443.24|440.94|443.37|441.07|443.22|440.92|16
1736646600000|2025-01-12 01:50:00|443.26|440.96|443.15|440.85|443.26|440.96|443.14|440.84|25
1736646610000|2025-01-12 01:50:10|443.16|440.86|443.24|440.94|443.24|440.94|443.14|440.84|23
1736646620000|2025-01-12 01:50:20|443.25|440.95|443.23|440.93|443.29|440.99|443.15|440.85|19
1736646630000|2025-01-12 01:50:30|443.22|440.92|443.22|440.92|443.24|440.94|443.16|440.86|22
1736646640000|2025-01-12 01:50:40|443.2|440.9|443.29|440.99|443.35|441.05|443.19|440.89|20
1736646650000|2025-01-12 01:50:50|443.28|440.98|443.44|441.14|443.44|441.14|443.21|440.91|23
1736646660000|2025-01-12 01:51:00|443.46|441.16|443.45|441.15|443.47|441.17|443.41|441.11|26
1736646670000|2025-01-12 01:51:10|443.46|441.16|443.5|441.2|443.52|441.22|443.46|441.16|20
1736646680000|2025-01-12 01:51:20|443.49|441.19|443.52|441.22|443.52|441.22|443.47|441.17|22
1736646690000|2025-01-12 01:51:30|443.51|441.21|443.52|441.22|443.53|441.23|443.44|441.14|14
1736646700000|2025-01-12 01:51:40|443.56|441.26|443.47|441.17|443.64|441.34|443.45|441.15|29
1736646710000|2025-01-12 01:51:50|443.48|441.18|443.3|441|443.49|441.19|443.3|441|20
1736646720000|2025-01-12 01:52:00|443.29|440.99|443.34|441.04|443.36|441.06|443.29|440.99|20
1736646730000|2025-01-12 01:52:10|443.39|441.09|443.44|441.14|443.54|441.24|443.36|441.06|22
1736646740000|2025-01-12 01:52:20|443.46|441.16|443.49|441.19|443.56|441.26|443.46|441.16|14
1736646750000|2025-01-12 01:52:30|443.5|441.2|443.64|441.34|443.66|441.36|443.46|441.16|19
1736646760000|2025-01-12 01:52:40|443.66|441.36|443.81|441.51|443.81|441.51|443.61|441.31|11
1736646780000|2025-01-12 01:53:00|443.76|441.46|443.49|441.19|443.76|441.46|443.47|441.17|20
1736646790000|2025-01-12 01:53:10|443.46|441.16|443.61|441.31|443.61|441.31|443.46|441.16|22
1736646800000|2025-01-12 01:53:20|443.66|441.36|443.7|441.4|443.7|441.4|443.66|441.36|23
1736646810000|2025-01-12 01:53:30|443.68|441.38|443.66|441.36|443.71|441.41|443.65|441.35|20
1736646820000|2025-01-12 01:53:40|443.67|441.37|443.67|441.37|443.71|441.41|443.65|441.35|17
1736646830000|2025-01-12 01:53:50|443.7|441.4|443.7|441.4|443.72|441.42|443.68|441.38|17
1736646840000|2025-01-12 01:54:00|443.73|441.43|443.7|441.4|443.73|441.43|443.7|441.4|6
1736646850000|2025-01-12 01:54:10|443.75|441.45|443.84|441.54|443.84|441.54|443.72|441.42|10
1736646860000|2025-01-12 01:54:20|443.88|441.58|443.77|441.47|443.93|441.63|443.77|441.47|18
1736646870000|2025-01-12 01:54:30|443.74|441.44|443.73|441.43|443.75|441.45|443.71|441.41|13
1736646880000|2025-01-12 01:54:40|443.75|441.45|443.75|441.45|443.77|441.47|443.72|441.42|22
1736646890000|2025-01-12 01:54:50|443.74|441.44|443.66|441.36|443.74|441.44|443.66|441.36|7
1736646900000|2025-01-12 01:55:00|443.68|441.38|443.69|441.39|443.71|441.41|443.65|441.35|24
1736646910000|2025-01-12 01:55:10|443.68|441.38|443.67|441.37|443.68|441.38|443.62|441.32|15
1736646920000|2025-01-12 01:55:20|443.66|441.36|443.68|441.38|443.7|441.4|443.64|441.34|11
1736646930000|2025-01-12 01:55:30|443.67|441.37|443.66|441.36|443.68|441.38|443.66|441.36|4
1736646940000|2025-01-12 01:55:40|443.67|441.37|443.67|441.37|443.67|441.37|443.66|441.36|13
1736646950000|2025-01-12 01:55:50|443.66|441.36|443.68|441.38|443.68|441.38|443.66|441.36|17
1736646960000|2025-01-12 01:56:00|443.67|441.37|443.89|441.59|443.89|441.59|443.66|441.36|26
1736646970000|2025-01-12 01:56:10|443.9|441.6|443.89|441.59|443.97|441.67|443.88|441.58|19
1736646980000|2025-01-12 01:56:20|443.9|441.6|443.88|441.58|443.9|441.6|443.88|441.58|19
1736646990000|2025-01-12 01:56:30|443.89|441.59|443.95|441.65|443.95|441.65|443.88|441.58|21
1736647000000|2025-01-12 01:56:40|443.94|441.64|443.94|441.64|443.97|441.67|443.9|441.6|19
1736647010000|2025-01-12 01:56:50|443.92|441.62|443.88|441.58|444.01|441.71|443.87|441.57|17
1736647020000|2025-01-12 01:57:00|443.89|441.59|443.7|441.4|443.89|441.59|443.7|441.4|17
1736647030000|2025-01-12 01:57:10|443.71|441.41|443.74|441.44|443.78|441.48|443.71|441.41|17
1736647040000|2025-01-12 01:57:20|443.73|441.43|443.71|441.41|443.75|441.45|443.7|441.4|17
1736647050000|2025-01-12 01:57:30|443.69|441.39|443.56|441.26|443.71|441.41|443.56|441.26|19
1736647060000|2025-01-12 01:57:40|443.57|441.27|443.9|441.6|443.91|441.61|443.56|441.26|25
1736647070000|2025-01-12 01:57:50|443.89|441.59|443.83|441.53|443.91|441.61|443.8|441.5|18
1736647080000|2025-01-12 01:58:00|443.85|441.55|443.96|441.66|443.96|441.66|443.84|441.54|8
1736647090000|2025-01-12 01:58:10|443.94|441.64|443.86|441.56|443.96|441.66|443.84|441.54|21
1736647100000|2025-01-12 01:58:20|443.87|441.57|443.88|441.58|443.9|441.6|443.85|441.55|20
1736647110000|2025-01-12 01:58:30|443.89|441.59|443.85|441.55|443.89|441.59|443.84|441.54|13
1736647120000|2025-01-12 01:58:40|443.83|441.53|443.86|441.56|443.86|441.56|443.83|441.53|14
1736647130000|2025-01-12 01:58:50|443.84|441.54|443.85|441.55|443.88|441.58|443.81|441.51|16
1736647140000|2025-01-12 01:59:00|443.88|441.58|443.81|441.51|443.88|441.58|443.8|441.5|12
1736647150000|2025-01-12 01:59:10|443.83|441.53|443.89|441.59|443.93|441.63|443.83|441.53|10
1736647160000|2025-01-12 01:59:20|443.88|441.58|443.88|441.58|443.9|441.6|443.84|441.54|11
1736647170000|2025-01-12 01:59:30|443.87|441.57|443.85|441.55|443.89|441.59|443.83|441.53|16
1736647180000|2025-01-12 01:59:40|443.86|441.56|443.84|441.54|443.87|441.57|443.82|441.52|13
1736647190000|2025-01-12 01:59:50|443.83|441.53|443.84|441.54|443.85|441.55|443.83|441.53|10
1736647200000|2025-01-12 02:00:00|443.83|441.53|443.82|441.52|443.92|441.62|443.82|441.52|21
1736647210000|2025-01-12 02:00:10|443.81|441.51|443.89|441.59|443.9|441.6|443.81|441.51|15
1736647220000|2025-01-12 02:00:20|443.9|441.6|444.15|441.85|444.19|441.89|443.9|441.6|26
1736647230000|2025-01-12 02:00:30|444.2|441.9|444.15|441.85|444.2|441.9|444.14|441.84|10
1736647240000|2025-01-12 02:00:40|444.17|441.87|444.18|441.88|444.18|441.88|444.14|441.84|11
1736647250000|2025-01-12 02:00:50|444.17|441.87|444.08|441.78|444.18|441.88|444.06|441.76|12
1736647260000|2025-01-12 02:01:00|444.05|441.75|444.03|441.73|444.07|441.77|444.03|441.73|10
1736647270000|2025-01-12 02:01:10|444.02|441.72|443.77|441.47|444.02|441.72|443.76|441.46|18
1736647280000|2025-01-12 02:01:20|443.78|441.48|443.91|441.61|444.04|441.74|443.78|441.48|26
1736647290000|2025-01-12 02:01:30|443.9|441.6|443.83|441.53|443.9|441.6|443.77|441.47|16
1736647300000|2025-01-12 02:01:40|443.84|441.54|443.79|441.49|443.84|441.54|443.76|441.46|14
1736647310000|2025-01-12 02:01:50|443.77|441.47|443.59|441.29|443.77|441.47|443.55|441.25|11
1736647320000|2025-01-12 02:02:00|443.67|441.37|443.83|441.53|443.86|441.56|443.67|441.37|25
1736647330000|2025-01-12 02:02:10|443.82|441.52|443.79|441.49|443.83|441.53|443.76|441.46|15
1736647340000|2025-01-12 02:02:20|443.78|441.48|443.66|441.36|443.8|441.5|443.66|441.36|17
1736647350000|2025-01-12 02:02:30|443.63|441.33|443.43|441.13|443.65|441.35|443.43|441.13|23
1736647360000|2025-01-12 02:02:40|443.44|441.14|443.4|441.1|443.44|441.14|443.36|441.06|19
1736647370000|2025-01-12 02:02:50|443.41|441.11|443.41|441.11|443.41|441.11|443.34|441.04|21
1736647380000|2025-01-12 02:03:00|443.48|441.18|443.53|441.23|443.58|441.28|443.47|441.17|18
1736647390000|2025-01-12 02:03:10|443.55|441.25|443.49|441.19|443.61|441.31|443.49|441.19|22
1736647400000|2025-01-12 02:03:20|443.48|441.18|443.52|441.22|443.55|441.25|443.48|441.18|21
1736647410000|2025-01-12 02:03:30|443.51|441.21|443.43|441.13|443.51|441.21|443.43|441.13|16
1736647420000|2025-01-12 02:03:40|443.39|441.09|443.61|441.31|443.63|441.33|443.33|441.03|24
1736647430000|2025-01-12 02:03:50|443.6|441.3|443.59|441.29|443.61|441.31|443.57|441.27|23
1736647440000|2025-01-12 02:04:00|443.56|441.26|443.59|441.29|443.63|441.33|443.56|441.26|24
1736647450000|2025-01-12 02:04:10|443.6|441.3|443.44|441.14|443.61|441.31|443.44|441.14|21
1736647460000|2025-01-12 02:04:20|443.43|441.13|443.43|441.13|443.48|441.18|443.41|441.11|20
1736647470000|2025-01-12 02:04:30|443.41|441.11|443.34|441.04|443.41|441.11|443.27|440.97|18
1736647480000|2025-01-12 02:04:40|443.35|441.05|443.24|440.94|443.35|441.05|443.23|440.93|15
1736647490000|2025-01-12 02:04:50|443.25|440.95|443.36|441.06|443.36|441.06|443.22|440.92|13
1736647500000|2025-01-12 02:05:00|443.35|441.05|443.22|440.92|443.36|441.06|443.21|440.91|19
1736647510000|2025-01-12 02:05:10|443.2|440.9|443.12|440.82|443.24|440.94|443.1|440.8|25
1736647520000|2025-01-12 02:05:20|443.14|440.84|443.04|440.74|443.19|440.89|442.98|440.68|19
1736647530000|2025-01-12 02:05:30|443.06|440.76|443.12|440.82|443.13|440.83|443.01|440.71|24
1736647540000|2025-01-12 02:05:40|443.13|440.83|443.31|441.01|443.32|441.02|443.13|440.83|16
1736647550000|2025-01-12 02:05:50|443.27|440.97|443.25|440.95|443.27|440.97|443.24|440.94|13
1736647560000|2025-01-12 02:06:00|443.26|440.96|443|440.7|443.27|440.97|442.99|440.69|25
1736647570000|2025-01-12 02:06:10|443.02|440.72|443.03|440.73|443.08|440.78|442.85|440.55|20
1736647580000|2025-01-12 02:06:20|443.01|440.71|442.98|440.68|443.04|440.74|442.95|440.65|25
1736647590000|2025-01-12 02:06:30|442.97|440.67|442.89|440.59|443|440.7|442.87|440.57|23
1736647600000|2025-01-12 02:06:40|442.91|440.61|442.81|440.51|442.92|440.62|442.81|440.51|12
1736647610000|2025-01-12 02:06:50|442.82|440.52|442.63|440.33|442.82|440.52|442.63|440.33|20
1736647620000|2025-01-12 02:07:00|442.64|440.34|442.62|440.32|442.7|440.4|442.61|440.31|25
1736647630000|2025-01-12 02:07:10|442.61|440.31|442.64|440.34|442.7|440.4|442.6|440.3|16
1736647640000|2025-01-12 02:07:20|442.68|440.38|442.63|440.33|442.68|440.38|442.6|440.3|11
1736647650000|2025-01-12 02:07:30|442.62|440.32|442.66|440.36|442.69|440.39|442.61|440.31|20
1736647660000|2025-01-12 02:07:40|442.65|440.35|442.54|440.24|442.65|440.35|442.53|440.23|9
1736647670000|2025-01-12 02:07:50|442.56|440.26|442.6|440.3|442.64|440.34|442.56|440.26|16
1736647680000|2025-01-12 02:08:00|442.55|440.25|442.53|440.23|442.59|440.29|442.51|440.21|20
1736647690000|2025-01-12 02:08:10|442.52|440.22|442.52|440.22|442.57|440.27|442.48|440.18|16
1736647700000|2025-01-12 02:08:20|442.54|440.24|442.65|440.35|442.67|440.37|442.54|440.24|17
1736647710000|2025-01-12 02:08:30|442.64|440.34|442.65|440.35|442.67|440.37|442.63|440.33|9
1736647720000|2025-01-12 02:08:40|442.69|440.39|442.61|440.31|442.69|440.39|442.61|440.31|10
1736647730000|2025-01-12 02:08:50|442.62|440.32|442.61|440.31|442.67|440.37|442.6|440.3|20
1736647740000|2025-01-12 02:09:00|442.59|440.29|442.56|440.26|442.67|440.37|442.56|440.26|12
1736647750000|2025-01-12 02:09:10|442.55|440.25|442.4|440.1|442.55|440.25|442.36|440.06|16
1736647760000|2025-01-12 02:09:20|442.39|440.09|442.32|440.02|442.43|440.13|442.32|440.02|20
1736647770000|2025-01-12 02:09:30|442.31|440.01|442.33|440.03|442.37|440.07|442.31|440.01|14
1736647780000|2025-01-12 02:09:40|442.3|440|442.38|440.08|442.38|440.08|442.25|439.95|15
1736647790000|2025-01-12 02:09:50|442.37|440.07|442.3|440|442.4|440.1|442.29|439.99|13
1736647800000|2025-01-12 02:10:00|442.29|439.99|442.24|439.94|442.31|440.01|442.24|439.94|19
1736647810000|2025-01-12 02:10:10|442.25|439.95|442.24|439.94|442.31|440.01|442.23|439.93|22
1736647820000|2025-01-12 02:10:20|442.25|439.95|442.25|439.95|442.28|439.98|442.22|439.92|10
1736647830000|2025-01-12 02:10:30|442.24|439.94|442.39|440.09|442.43|440.13|442.23|439.93|15
1736647840000|2025-01-12 02:10:40|442.43|440.13|442.43|440.13|442.47|440.17|442.4|440.1|7
1736647850000|2025-01-12 02:10:50|442.42|440.12|442.43|440.13|442.43|440.13|442.41|440.11|9
1736647860000|2025-01-12 02:11:00|442.42|440.12|442.32|440.02|442.43|440.13|442.31|440.01|14
1736647870000|2025-01-12 02:11:10|442.31|440.01|442.17|439.87|442.35|440.05|442.16|439.86|18
1736647880000|2025-01-12 02:11:20|442.18|439.88|441.99|439.69|442.18|439.88|441.94|439.64|22
1736647890000|2025-01-12 02:11:30|442|439.7|442.12|439.82|442.15|439.85|441.97|439.67|17
1736647900000|2025-01-12 02:11:40|442.11|439.81|442.07|439.77|442.12|439.82|442.07|439.77|11
1736647910000|2025-01-12 02:11:50|442.05|439.75|442.05|439.75|442.06|439.76|442.03|439.73|14
1736647920000|2025-01-12 02:12:00|442.04|439.74|441.97|439.67|442.04|439.74|441.97|439.67|18
1736647930000|2025-01-12 02:12:10|441.96|439.66|441.98|439.68|442.02|439.72|441.96|439.66|12
1736647940000|2025-01-12 02:12:20|441.97|439.67|441.8|439.5|441.99|439.69|441.76|439.46|18
1736647950000|2025-01-12 02:12:30|441.79|439.49|441.9|439.6|441.92|439.62|441.79|439.49|14
1736647960000|2025-01-12 02:12:40|441.89|439.59|441.93|439.63|441.95|439.65|441.89|439.59|11
1736647970000|2025-01-12 02:12:50|441.91|439.61|441.93|439.63|441.93|439.63|441.91|439.61|6
1736647980000|2025-01-12 02:13:00|441.95|439.65|442.01|439.71|442.04|439.74|441.93|439.63|13
1736647990000|2025-01-12 02:13:10|442|439.7|441.99|439.69|442.03|439.73|441.94|439.64|20
1736648000000|2025-01-12 02:13:20|441.98|439.68|441.96|439.66|441.99|439.69|441.92|439.62|14
1736648010000|2025-01-12 02:13:30|441.95|439.65|441.8|439.5|441.95|439.65|441.79|439.49|18
1736648020000|2025-01-12 02:13:40|441.79|439.49|441.83|439.53|441.86|439.56|441.78|439.48|11
1736648030000|2025-01-12 02:13:50|441.84|439.54|441.92|439.62|441.95|439.65|441.84|439.54|11
1736648040000|2025-01-12 02:14:00|441.93|439.63|442.07|439.77|442.09|439.79|441.93|439.63|18
1736648050000|2025-01-12 02:14:10|442.1|439.8|442.14|439.84|442.15|439.85|442.08|439.78|11
1736648060000|2025-01-12 02:14:20|442.15|439.85|442.18|439.88|442.19|439.89|442.15|439.85|9
1736648070000|2025-01-12 02:14:30|442.19|439.89|442.26|439.96|442.26|439.96|442.18|439.88|13
1736648080000|2025-01-12 02:14:40|442.24|439.94|442.25|439.95|442.26|439.96|442.24|439.94|10
1736648090000|2025-01-12 02:14:50|442.26|439.96|442.17|439.87|442.26|439.96|442.16|439.86|16
1736648100000|2025-01-12 02:15:00|442.16|439.86|442.21|439.91|442.21|439.91|442.16|439.86|13
1736648110000|2025-01-12 02:15:10|442.19|439.89|442.32|440.02|442.32|440.02|442.16|439.86|10
1736648120000|2025-01-12 02:15:20|442.33|440.03|442.08|439.78|442.33|440.03|442.06|439.76|19
1736648130000|2025-01-12 02:15:30|442.1|439.8|442.04|439.74|442.11|439.81|442.02|439.72|21
1736648140000|2025-01-12 02:15:40|442.03|439.73|441.98|439.68|442.05|439.75|441.96|439.66|13
1736648150000|2025-01-12 02:15:50|441.99|439.69|442.03|439.73|442.04|439.74|441.96|439.66|12
1736648160000|2025-01-12 02:16:00|442.04|439.74|441.94|439.64|442.07|439.77|441.94|439.64|22
1736648170000|2025-01-12 02:16:10|441.95|439.65|441.82|439.52|441.95|439.65|441.82|439.52|11
1736648180000|2025-01-12 02:16:20|441.8|439.5|441.77|439.47|441.84|439.54|441.74|439.44|19
1736648190000|2025-01-12 02:16:30|441.76|439.46|441.74|439.44|441.78|439.48|441.73|439.43|13
1736648200000|2025-01-12 02:16:40|441.73|439.43|441.75|439.45|441.78|439.48|441.7|439.4|24
1736648210000|2025-01-12 02:16:50|441.72|439.42|441.74|439.44|441.79|439.49|441.72|439.42|12
1736648220000|2025-01-12 02:17:00|441.73|439.43|441.69|439.39|441.73|439.43|441.67|439.37|18
1736648230000|2025-01-12 02:17:10|441.68|439.38|441.8|439.5|441.83|439.53|441.68|439.38|17
1736648240000|2025-01-12 02:17:20|441.82|439.52|441.91|439.61|441.94|439.64|441.79|439.49|17
1736648250000|2025-01-12 02:17:30|441.92|439.62|441.82|439.52|442.04|439.74|441.82|439.52|21
1736648260000|2025-01-12 02:17:40|441.81|439.51|441.75|439.45|441.83|439.53|441.74|439.44|13
1736648270000|2025-01-12 02:17:50|441.77|439.47|441.77|439.47|441.77|439.47|441.72|439.42|13
1736648280000|2025-01-12 02:18:00|441.76|439.46|441.71|439.41|441.83|439.53|441.71|439.41|17
1736648290000|2025-01-12 02:18:10|441.7|439.4|441.74|439.44|441.75|439.45|441.68|439.38|14
1736648300000|2025-01-12 02:18:20|441.75|439.45|441.76|439.46|441.8|439.5|441.72|439.42|15
1736648310000|2025-01-12 02:18:30|441.77|439.47|441.98|439.68|441.99|439.69|441.77|439.47|20
1736648320000|2025-01-12 02:18:40|441.97|439.67|441.91|439.61|441.97|439.67|441.9|439.6|13
1736648330000|2025-01-12 02:18:50|441.92|439.62|441.84|439.54|441.93|439.63|441.84|439.54|8
1736648340000|2025-01-12 02:19:00|441.83|439.53|442|439.7|442|439.7|441.81|439.51|23
1736648350000|2025-01-12 02:19:10|442.02|439.72|441.83|439.53|442.02|439.72|441.82|439.52|18
1736648360000|2025-01-12 02:19:20|441.85|439.55|441.85|439.55|441.87|439.57|441.85|439.55|8
1736648370000|2025-01-12 02:19:30|441.86|439.56|441.8|439.5|441.86|439.56|441.8|439.5|14
1736648380000|2025-01-12 02:19:40|441.79|439.49|441.63|439.33|441.79|439.49|441.62|439.32|14
1736648390000|2025-01-12 02:19:50|441.62|439.32|441.62|439.32|441.64|439.34|441.62|439.32|8
1736648400000|2025-01-12 02:20:00|441.63|439.33|441.69|439.39|441.69|439.39|441.63|439.33|6
1736648410000|2025-01-12 02:20:10|441.68|439.38|441.69|439.39|441.69|439.39|441.66|439.36|4
1736648420000|2025-01-12 02:20:20|441.74|439.44|441.77|439.47|441.88|439.58|441.74|439.44|17
1736648430000|2025-01-12 02:20:30|441.76|439.46|441.76|439.46|441.77|439.47|441.74|439.44|19
1736648440000|2025-01-12 02:20:40|441.75|439.45|441.72|439.42|441.76|439.46|441.71|439.41|15
1736648450000|2025-01-12 02:20:50|441.71|439.41|441.68|439.38|441.72|439.42|441.66|439.36|16
1736648460000|2025-01-12 02:21:00|441.67|439.37|441.64|439.34|441.7|439.4|441.61|439.31|18
1736648470000|2025-01-12 02:21:10|441.66|439.36|441.7|439.4|441.73|439.43|441.64|439.34|14
1736648480000|2025-01-12 02:21:20|441.66|439.36|441.69|439.39|441.7|439.4|441.65|439.35|12
1736648490000|2025-01-12 02:21:30|441.71|439.41|441.79|439.49|441.82|439.52|441.71|439.41|12
1736648500000|2025-01-12 02:21:40|441.78|439.48|441.63|439.33|441.78|439.48|441.58|439.28|21
1736648510000|2025-01-12 02:21:50|441.57|439.27|441.55|439.25|441.57|439.27|441.55|439.25|5
1736648520000|2025-01-12 02:22:00|441.54|439.24|441.53|439.23|441.56|439.26|441.52|439.22|16
1736648530000|2025-01-12 02:22:10|441.52|439.22|441.51|439.21|441.54|439.24|441.5|439.2|11
1736648540000|2025-01-12 02:22:20|441.5|439.2|441.37|439.07|441.52|439.22|441.36|439.06|18
1736648550000|2025-01-12 02:22:30|441.36|439.06|441.38|439.08|441.39|439.09|441.35|439.05|6
1736648560000|2025-01-12 02:22:40|441.37|439.07|441.36|439.06|441.37|439.07|441.34|439.04|5
1736648570000|2025-01-12 02:22:50|441.39|439.09|441.39|439.09|441.41|439.11|441.38|439.08|9
1736648580000|2025-01-12 02:23:00|441.38|439.08|441.38|439.08|441.39|439.09|441.37|439.07|9
1736648590000|2025-01-12 02:23:10|441.37|439.07|441.38|439.08|441.38|439.08|441.36|439.06|14
1736648600000|2025-01-12 02:23:20|441.37|439.07|441.33|439.03|441.37|439.07|441.31|439.01|14
1736648610000|2025-01-12 02:23:30|441.32|439.02|441.32|439.02|441.34|439.04|441.31|439.01|15
1736648620000|2025-01-12 02:23:40|441.33|439.03|441.15|438.85|441.33|439.03|441.15|438.85|18
1736648630000|2025-01-12 02:23:50|441.16|438.86|441.16|438.86|441.16|438.86|441.15|438.85|7
1736648640000|2025-01-12 02:24:00|441.18|438.88|441.16|438.86|441.19|438.89|441.16|438.86|6
1736648650000|2025-01-12 02:24:10|441.18|438.88|441.38|439.08|441.42|439.12|441.18|438.88|19
1736648660000|2025-01-12 02:24:20|441.4|439.1|441.36|439.06|441.41|439.11|441.33|439.03|25
1736648670000|2025-01-12 02:24:30|441.38|439.08|441.34|439.04|441.38|439.08|441.33|439.03|18
1736648680000|2025-01-12 02:24:40|441.33|439.03|441.43|439.13|441.45|439.15|441.32|439.02|16
1736648690000|2025-01-12 02:24:50|441.42|439.12|441.42|439.12|441.44|439.14|441.4|439.1|14
1736648700000|2025-01-12 02:25:00|441.41|439.11|441.56|439.26|441.6|439.3|441.4|439.1|19
1736648710000|2025-01-12 02:25:10|441.55|439.25|441.52|439.22|441.57|439.27|441.5|439.2|14
1736648720000|2025-01-12 02:25:20|441.5|439.2|441.54|439.24|441.56|439.26|441.5|439.2|21
1736648730000|2025-01-12 02:25:30|441.53|439.23|441.5|439.2|441.55|439.25|441.5|439.2|7
1736648740000|2025-01-12 02:25:40|441.38|439.08|441.34|439.04|441.38|439.08|441.34|439.04|6
1736648750000|2025-01-12 02:25:50|441.33|439.03|441.34|439.04|441.34|439.04|441.33|439.03|2
1736648760000|2025-01-12 02:26:00|441.38|439.08|441.58|439.28|441.58|439.28|441.38|439.08|18
1736648770000|2025-01-12 02:26:10|441.6|439.3|441.57|439.27|441.6|439.3|441.56|439.26|14
1736648780000|2025-01-12 02:26:20|441.5|439.2|441.54|439.24|441.55|439.25|441.45|439.15|13
1736648790000|2025-01-12 02:26:30|441.53|439.23|441.49|439.19|441.54|439.24|441.48|439.18|18
1736648800000|2025-01-12 02:26:40|441.47|439.17|441.43|439.13|441.49|439.19|441.43|439.13|19
1736648810000|2025-01-12 02:26:50|441.46|439.16|441.49|439.19|441.51|439.21|441.46|439.16|18
1736648820000|2025-01-12 02:27:00|441.47|439.17|441.44|439.14|441.48|439.18|441.43|439.13|21
1736648830000|2025-01-12 02:27:10|441.45|439.15|441.44|439.14|441.45|439.15|441.43|439.13|18
1736648840000|2025-01-12 02:27:20|441.46|439.16|441.56|439.26|441.6|439.3|441.46|439.16|11
1736648850000|2025-01-12 02:27:30|441.57|439.27|441.56|439.26|441.63|439.33|441.56|439.26|17
1736648860000|2025-01-12 02:27:40|441.57|439.27|441.59|439.29|441.6|439.3|441.57|439.27|13
1736648870000|2025-01-12 02:27:50|441.58|439.28|441.59|439.29|441.59|439.29|441.57|439.27|10
1736648880000|2025-01-12 02:28:00|441.58|439.28|441.58|439.28|441.59|439.29|441.56|439.26|19
1736648890000|2025-01-12 02:28:10|441.57|439.27|441.53|439.23|441.59|439.29|441.52|439.22|20
1736648900000|2025-01-12 02:28:20|441.54|439.24|441.53|439.23|441.54|439.24|441.51|439.21|11
1736648910000|2025-01-12 02:28:30|441.52|439.22|441.48|439.18|441.52|439.22|441.46|439.16|14
1736648920000|2025-01-12 02:28:40|441.47|439.17|441.47|439.17|441.49|439.19|441.47|439.17|7
1736648930000|2025-01-12 02:28:50|441.46|439.16|441.6|439.3|441.6|439.3|441.46|439.16|18
1736648940000|2025-01-12 02:29:00|441.65|439.35|441.6|439.3|441.67|439.37|441.56|439.26|13
1736648950000|2025-01-12 02:29:10|441.59|439.29|441.56|439.26|441.67|439.37|441.54|439.24|14
1736648960000|2025-01-12 02:29:20|441.55|439.25|441.56|439.26|441.56|439.26|441.55|439.25|2
1736648970000|2025-01-12 02:29:30|441.58|439.28|441.58|439.28|441.6|439.3|441.57|439.27|8
1736648980000|2025-01-12 02:29:40|441.6|439.3|441.57|439.27|441.6|439.3|441.57|439.27|3
1736648990000|2025-01-12 02:29:50|441.58|439.28|441.66|439.36|441.69|439.39|441.56|439.26|13
1736649000000|2025-01-12 02:30:00|441.68|439.38|441.68|439.38|441.73|439.43|441.61|439.31|23
1736649010000|2025-01-12 02:30:10|441.73|439.43|441.67|439.37|441.73|439.43|441.66|439.36|16
1736649020000|2025-01-12 02:30:20|441.66|439.36|441.58|439.28|441.66|439.36|441.53|439.23|24
1736649030000|2025-01-12 02:30:30|441.57|439.27|441.57|439.27|441.62|439.32|441.56|439.26|11
1736649040000|2025-01-12 02:30:40|441.58|439.28|441.55|439.25|441.59|439.29|441.54|439.24|21
1736649050000|2025-01-12 02:30:50|441.56|439.26|441.63|439.33|441.64|439.34|441.53|439.23|19
1736649060000|2025-01-12 02:31:00|441.62|439.32|441.84|439.54|441.84|439.54|441.57|439.27|18
1736649070000|2025-01-12 02:31:10|441.86|439.56|442.12|439.82|442.13|439.83|441.86|439.56|24
1736649080000|2025-01-12 02:31:20|442.13|439.83|442.08|439.78|442.14|439.84|442.05|439.75|16
1736649090000|2025-01-12 02:31:30|442.1|439.8|442.35|440.05|442.35|440.05|442.1|439.8|18
1736649100000|2025-01-12 02:31:40|442.36|440.06|442.34|440.04|442.36|440.06|442.33|440.03|4
1736649110000|2025-01-12 02:31:50|442.33|440.03|442.3|440|442.33|440.03|442.29|439.99|9
1736649120000|2025-01-12 02:32:00|442.29|439.99|442.34|440.04|442.39|440.09|442.26|439.96|17
1736649130000|2025-01-12 02:32:10|442.35|440.05|442.41|440.11|442.41|440.11|442.35|440.05|13
1736649140000|2025-01-12 02:32:20|442.5|440.2|442.74|440.44|442.74|440.44|442.5|440.2|12
1736649150000|2025-01-12 02:32:30|442.73|440.43|442.77|440.47|442.78|440.48|442.71|440.41|19
1736649160000|2025-01-12 02:32:40|442.8|440.5|442.75|440.45|442.8|440.5|442.75|440.45|15
1736649170000|2025-01-12 02:32:50|442.76|440.46|442.77|440.47|442.78|440.48|442.73|440.43|8
1736649180000|2025-01-12 02:33:00|442.76|440.46|442.8|440.5|442.8|440.5|442.7|440.4|18
1736649190000|2025-01-12 02:33:10|442.79|440.49|442.72|440.42|442.81|440.51|442.68|440.38|24
1736649200000|2025-01-12 02:33:20|442.73|440.43|442.81|440.51|442.81|440.51|442.73|440.43|13
1736649210000|2025-01-12 02:33:30|442.8|440.5|442.81|440.51|442.81|440.51|442.78|440.48|12
1736649220000|2025-01-12 02:33:40|442.8|440.5|442.74|440.44|442.84|440.54|442.72|440.42|11
1736649230000|2025-01-12 02:33:50|442.72|440.42|442.72|440.42|442.73|440.43|442.67|440.37|23
1736649240000|2025-01-12 02:34:00|442.73|440.43|442.74|440.44|442.78|440.48|442.73|440.43|18
1736649250000|2025-01-12 02:34:10|442.75|440.45|442.76|440.46|442.83|440.53|442.73|440.43|15
1736649260000|2025-01-12 02:34:20|442.75|440.45|442.72|440.42|442.76|440.46|442.7|440.4|12
1736649270000|2025-01-12 02:34:30|442.73|440.43|442.66|440.36|442.73|440.43|442.66|440.36|5
1736649280000|2025-01-12 02:34:40|442.67|440.37|442.67|440.37|442.68|440.38|442.65|440.35|14
1736649290000|2025-01-12 02:34:50|442.66|440.36|442.52|440.22|442.66|440.36|442.52|440.22|24
1736649300000|2025-01-12 02:35:00|442.49|440.19|442.76|440.46|442.81|440.51|442.49|440.19|22
1736649310000|2025-01-12 02:35:10|442.7|440.4|442.58|440.28|442.7|440.4|442.58|440.28|8
1736649320000|2025-01-12 02:35:20|442.57|440.27|442.51|440.21|442.57|440.27|442.49|440.19|19
1736649330000|2025-01-12 02:35:30|442.52|440.22|442.25|439.95|442.52|440.22|442.25|439.95|9
1736649340000|2025-01-12 02:35:40|442.26|439.96|442.25|439.95|442.3|440|442.25|439.95|19
1736649350000|2025-01-12 02:35:50|442.23|439.93|442.23|439.93|442.25|439.95|442.21|439.91|10
1736649360000|2025-01-12 02:36:00|442.24|439.94|442.34|440.04|442.4|440.1|442.24|439.94|17
1736649370000|2025-01-12 02:36:10|442.35|440.05|442.25|439.95|442.38|440.08|442.22|439.92|18
1736649380000|2025-01-12 02:36:20|442.23|439.93|442.53|440.23|442.53|440.23|442.23|439.93|22
1736649390000|2025-01-12 02:36:30|442.51|440.21|442.33|440.03|442.52|440.22|442.32|440.02|17
1736649400000|2025-01-12 02:36:40|442.32|440.02|442.42|440.12|442.56|440.26|442.24|439.94|16
1736649410000|2025-01-12 02:36:50|442.4|440.1|442.3|440|442.41|440.11|442.3|440|16
1736649420000|2025-01-12 02:37:00|442.29|439.99|442.21|439.91|442.31|440.01|442.21|439.91|16
1736649430000|2025-01-12 02:37:10|442.22|439.92|442.31|440.01|442.31|440.01|442.21|439.91|16
1736649440000|2025-01-12 02:37:20|442.36|440.06|442.31|440.01|442.38|440.08|442.29|439.99|22
1736649450000|2025-01-12 02:37:30|442.3|440|442.29|439.99|442.33|440.03|442.28|439.98|12
1736649460000|2025-01-12 02:37:40|442.28|439.98|442.22|439.92|442.29|439.99|442.2|439.9|15
1736649470000|2025-01-12 02:37:50|442.21|439.91|442.19|439.89|442.21|439.91|442.19|439.89|15
1736649480000|2025-01-12 02:38:00|442.2|439.9|442.19|439.89|442.29|439.99|442.19|439.89|18
1736649490000|2025-01-12 02:38:10|442.2|439.9|442.17|439.87|442.2|439.9|442.17|439.87|10
1736649500000|2025-01-12 02:38:20|442.18|439.88|442.3|440|442.3|440|442.18|439.88|14
1736649510000|2025-01-12 02:38:30|442.32|440.02|442.35|440.05|442.37|440.07|442.29|439.99|22
1736649520000|2025-01-12 02:38:40|442.36|440.06|442.32|440.02|442.36|440.06|442.32|440.02|14
1736649530000|2025-01-12 02:38:50|442.33|440.03|442.26|439.96|442.33|440.03|442.25|439.95|17
1736649540000|2025-01-12 02:39:00|442.25|439.95|442.17|439.87|442.27|439.97|442.16|439.86|12
1736649550000|2025-01-12 02:39:10|442.16|439.86|442.06|439.76|442.18|439.88|442.03|439.73|13
1736649560000|2025-01-12 02:39:20|442.05|439.75|441.99|439.69|442.05|439.75|441.97|439.67|14
1736649570000|2025-01-12 02:39:30|442|439.7|441.92|439.62|442|439.7|441.92|439.62|19
1736649580000|2025-01-12 02:39:40|441.93|439.63|441.97|439.67|441.97|439.67|441.93|439.63|11
1736649590000|2025-01-12 02:39:50|441.96|439.66|442.06|439.76|442.08|439.78|441.94|439.64|25
1736649600000|2025-01-12 02:40:00|442.05|439.75|442.07|439.77|442.07|439.77|442.01|439.71|22
1736649610000|2025-01-12 02:40:10|442.08|439.78|442.17|439.87|442.19|439.89|442.04|439.74|22
1736649620000|2025-01-12 02:40:20|442.18|439.88|442.18|439.88|442.2|439.9|442.15|439.85|20
1736649630000|2025-01-12 02:40:30|442.17|439.87|442.16|439.86|442.19|439.89|442.15|439.85|15
1736649640000|2025-01-12 02:40:40|442.15|439.85|442.17|439.87|442.18|439.88|442.13|439.83|13
1736649650000|2025-01-12 02:40:50|442.16|439.86|442.04|439.74|442.18|439.88|442.03|439.73|22
1736649660000|2025-01-12 02:41:00|442.03|439.73|441.94|439.64|442.04|439.74|441.94|439.64|19
1736649670000|2025-01-12 02:41:10|441.95|439.65|441.9|439.6|441.99|439.69|441.89|439.59|18
1736649680000|2025-01-12 02:41:20|441.89|439.59|442.02|439.72|442.04|439.74|441.88|439.58|17
1736649690000|2025-01-12 02:41:30|442.01|439.71|442.18|439.88|442.19|439.89|442.01|439.71|23
1736649700000|2025-01-12 02:41:40|442.16|439.86|442.09|439.79|442.16|439.86|442.07|439.77|11
1736649710000|2025-01-12 02:41:50|442.07|439.77|442.2|439.9|442.2|439.9|442.07|439.77|17
1736649720000|2025-01-12 02:42:00|442.19|439.89|442.19|439.89|442.24|439.94|442.18|439.88|26
1736649730000|2025-01-12 02:42:10|442.18|439.88|442.26|439.96|442.34|440.04|442.18|439.88|14
1736649740000|2025-01-12 02:42:20|442.29|439.99|442.35|440.05|442.37|440.07|442.26|439.96|23
1736649750000|2025-01-12 02:42:30|442.34|440.04|442.45|440.15|442.45|440.15|442.29|439.99|16
1736649760000|2025-01-12 02:42:40|442.44|440.14|442.4|440.1|442.45|440.15|442.37|440.07|16
1736649770000|2025-01-12 02:42:50|442.39|440.09|442.4|440.1|442.42|440.12|442.39|440.09|17
1736649780000|2025-01-12 02:43:00|442.39|440.09|442.27|439.97|442.42|440.12|442.27|439.97|23
1736649790000|2025-01-12 02:43:10|442.28|439.98|442.26|439.96|442.3|440|442.25|439.95|11
1736649800000|2025-01-12 02:43:20|442.28|439.98|442.32|440.02|442.34|440.04|442.28|439.98|9
1736649810000|2025-01-12 02:43:30|442.33|440.03|442.3|440|442.33|440.03|442.28|439.98|21
1736649820000|2025-01-12 02:43:40|442.33|440.03|442.34|440.04|442.37|440.07|442.33|440.03|16
1736649830000|2025-01-12 02:43:50|442.33|440.03|442.37|440.07|442.37|440.07|442.33|440.03|13
1736649840000|2025-01-12 02:44:00|442.38|440.08|442.46|440.16|442.48|440.18|442.38|440.08|10
1736649850000|2025-01-12 02:44:10|442.48|440.18|442.28|439.98|442.48|440.18|442.28|439.98|22
1736649860000|2025-01-12 02:44:20|442.29|439.99|442.11|439.81|442.29|439.99|442.11|439.81|15
1736649870000|2025-01-12 02:44:30|442.1|439.8|442.11|439.81|442.11|439.81|442.07|439.77|12
1736649880000|2025-01-12 02:44:40|442.1|439.8|442.11|439.81|442.11|439.81|442.1|439.8|10
1736649890000|2025-01-12 02:44:50|442.1|439.8|442.11|439.81|442.11|439.81|442.1|439.8|2
1736649900000|2025-01-12 02:45:00|442.1|439.8|442.03|439.73|442.1|439.8|442.02|439.72|7
1736649910000|2025-01-12 02:45:10|442.05|439.75|442.31|440.01|442.31|440.01|442.05|439.75|17
1736649920000|2025-01-12 02:45:20|442.3|440|442.47|440.17|442.47|440.17|442.28|439.98|18
1736649930000|2025-01-12 02:45:30|442.45|440.15|442.39|440.09|442.48|440.18|442.38|440.08|19
1736649940000|2025-01-12 02:45:40|442.38|440.08|442.26|439.96|442.4|440.1|442.26|439.96|17
1736649950000|2025-01-12 02:45:50|442.27|439.97|442.27|439.97|442.27|439.97|442.25|439.95|9
1736649960000|2025-01-12 02:46:00|442.25|439.95|442.28|439.98|442.32|440.02|442.25|439.95|7
1736649970000|2025-01-12 02:46:10|442.26|439.96|442.51|440.21|442.53|440.23|442.26|439.96|20
1736649980000|2025-01-12 02:46:20|442.52|440.22|442.62|440.32|442.64|440.34|442.52|440.22|16
1736649990000|2025-01-12 02:46:30|442.57|440.27|442.57|440.27|442.66|440.36|442.52|440.22|14
1736650000000|2025-01-12 02:46:40|442.59|440.29|442.57|440.27|442.6|440.3|442.57|440.27|10
1736650010000|2025-01-12 02:46:50|442.54|440.24|442.56|440.26|442.57|440.27|442.54|440.24|3
1736650020000|2025-01-12 02:47:00|442.54|440.24|442.45|440.15|442.55|440.25|442.45|440.15|10
1736650030000|2025-01-12 02:47:10|442.42|440.12|442.48|440.18|442.48|440.18|442.39|440.09|15
1736650040000|2025-01-12 02:47:20|442.49|440.19|442.48|440.18|442.49|440.19|442.48|440.18|4
1736650050000|2025-01-12 02:47:30|442.46|440.16|442.46|440.16|442.47|440.17|442.43|440.13|17
1736650060000|2025-01-12 02:47:40|442.47|440.17|442.44|440.14|442.47|440.17|442.44|440.14|10
1736650070000|2025-01-12 02:47:50|442.4|440.1|442.38|440.08|442.4|440.1|442.38|440.08|3
1736650080000|2025-01-12 02:48:00|442.37|440.07|442.31|440.01|442.38|440.08|442.29|439.99|10
1736650090000|2025-01-12 02:48:10|442.32|440.02|442.3|440|442.32|440.02|442.3|440|12
1736650100000|2025-01-12 02:48:20|442.31|440.01|442.29|439.99|442.34|440.04|442.29|439.99|18
1736650110000|2025-01-12 02:48:30|442.3|440|442.28|439.98|442.33|440.03|442.28|439.98|18
1736650120000|2025-01-12 02:48:40|442.23|439.93|442.14|439.84|442.23|439.93|442.12|439.82|22
1736650130000|2025-01-12 02:48:50|442.15|439.85|442.16|439.86|442.17|439.87|442.14|439.84|18
1736650140000|2025-01-12 02:49:00|442.17|439.87|442.17|439.87|442.17|439.87|442.04|439.74|18
1736650150000|2025-01-12 02:49:10|442.14|439.84|442.17|439.87|442.17|439.87|442.11|439.81|20
1736650160000|2025-01-12 02:49:20|442.15|439.85|442.21|439.91|442.22|439.92|442.11|439.81|18
1736650170000|2025-01-12 02:49:30|442.22|439.92|442.27|439.97|442.32|440.02|442.22|439.92|11
1736650180000|2025-01-12 02:49:40|442.26|439.96|442.18|439.88|442.27|439.97|442.18|439.88|17
1736650190000|2025-01-12 02:49:50|442.17|439.87|442.11|439.81|442.17|439.87|442.11|439.81|5
1736650200000|2025-01-12 02:50:00|442.07|439.77|442.01|439.71|442.08|439.78|441.94|439.64|17
1736650210000|2025-01-12 02:50:10|441.98|439.68|441.85|439.55|441.98|439.68|441.85|439.55|15
1736650220000|2025-01-12 02:50:20|441.84|439.54|441.84|439.54|441.86|439.56|441.81|439.51|17
1736650230000|2025-01-12 02:50:30|441.85|439.55|441.87|439.57|441.87|439.57|441.73|439.43|13
1736650240000|2025-01-12 02:50:40|441.89|439.59|441.98|439.68|441.99|439.69|441.89|439.59|13
1736650250000|2025-01-12 02:50:50|441.97|439.67|442.09|439.79|442.09|439.79|441.96|439.66|18
1736650260000|2025-01-12 02:51:00|442.08|439.78|442.1|439.8|442.12|439.82|441.98|439.68|19
1736650270000|2025-01-12 02:51:10|442.11|439.81|442|439.7|442.12|439.82|442|439.7|17
1736650280000|2025-01-12 02:51:20|441.99|439.69|441.91|439.61|442|439.7|441.87|439.57|22
1736650290000|2025-01-12 02:51:30|441.86|439.56|441.77|439.47|441.89|439.59|441.75|439.45|25
1736650300000|2025-01-12 02:51:40|441.76|439.46|441.66|439.36|441.77|439.47|441.63|439.33|14
1736650310000|2025-01-12 02:51:50|441.62|439.32|441.64|439.34|441.64|439.34|441.61|439.31|18
1736650320000|2025-01-12 02:52:00|441.63|439.33|441.71|439.41|441.78|439.48|441.62|439.32|19
1736650330000|2025-01-12 02:52:10|441.7|439.4|441.7|439.4|441.73|439.43|441.69|439.39|11
1736650340000|2025-01-12 02:52:20|441.68|439.38|441.78|439.48|441.82|439.52|441.68|439.38|19
1736650350000|2025-01-12 02:52:30|441.79|439.49|441.89|439.59|441.91|439.61|441.79|439.49|21
1736650360000|2025-01-12 02:52:40|441.88|439.58|441.81|439.51|441.88|439.58|441.8|439.5|13
1736650370000|2025-01-12 02:52:50|441.8|439.5|441.81|439.51|441.82|439.52|441.78|439.48|14
1736650380000|2025-01-12 02:53:00|441.82|439.52|441.97|439.67|441.99|439.69|441.82|439.52|14
1736650390000|2025-01-12 02:53:10|441.99|439.69|441.98|439.68|441.99|439.69|441.94|439.64|10
1736650400000|2025-01-12 02:53:20|441.96|439.66|442.16|439.86|442.17|439.87|441.96|439.66|18
1736650410000|2025-01-12 02:53:30|442.15|439.85|442.17|439.87|442.18|439.88|442.14|439.84|11
1736650420000|2025-01-12 02:53:40|442.16|439.86|442.1|439.8|442.16|439.86|442.1|439.8|13
1736650430000|2025-01-12 02:53:50|442.11|439.81|442.15|439.85|442.17|439.87|442.11|439.81|22
1736650440000|2025-01-12 02:54:00|442.14|439.84|442.11|439.81|442.15|439.85|442.1|439.8|26
1736650450000|2025-01-12 02:54:10|442.09|439.79|442.14|439.84|442.16|439.86|442.08|439.78|18
1736650460000|2025-01-12 02:54:20|442.11|439.81|442.07|439.77|442.14|439.84|442.05|439.75|17
1736650470000|2025-01-12 02:54:30|442.05|439.75|442.12|439.82|442.13|439.83|442.05|439.75|16
1736650480000|2025-01-12 02:54:40|442.14|439.84|442.15|439.85|442.19|439.89|442.12|439.82|18
1736650490000|2025-01-12 02:54:50|442.16|439.86|442.16|439.86|442.16|439.86|442.15|439.85|5
1736650500000|2025-01-12 02:55:00|442.21|439.91|442.17|439.87|442.22|439.92|442.15|439.85|17
1736650510000|2025-01-12 02:55:10|442.15|439.85|442.14|439.84|442.18|439.88|442.14|439.84|13
1736650520000|2025-01-12 02:55:20|442.16|439.86|442.22|439.92|442.31|440.01|442.16|439.86|26
1736650530000|2025-01-12 02:55:30|442.23|439.93|442.18|439.88|442.23|439.93|442.17|439.87|22
1736650540000|2025-01-12 02:55:40|442.17|439.87|442.19|439.89|442.19|439.89|442.17|439.87|17
1736650550000|2025-01-12 02:55:50|442.18|439.88|442.35|440.05|442.36|440.06|442.18|439.88|16
1736650560000|2025-01-12 02:56:00|442.33|440.03|442.32|440.02|442.34|440.04|442.29|439.99|12
1736650570000|2025-01-12 02:56:10|442.33|440.03|442.33|440.03|442.33|440.03|442.31|440.01|7
1736650580000|2025-01-12 02:56:20|442.34|440.04|442.35|440.05|442.35|440.05|442.33|440.03|13
1736650590000|2025-01-12 02:56:30|442.36|440.06|442.39|440.09|442.42|440.12|442.36|440.06|12
1736650600000|2025-01-12 02:56:40|442.4|440.1|442.34|440.04|442.41|440.11|442.32|440.02|15
1736650610000|2025-01-12 02:56:50|442.4|440.1|442.43|440.13|442.44|440.14|442.4|440.1|7
1736650620000|2025-01-12 02:57:00|442.42|440.12|442.62|440.32|442.62|440.32|442.42|440.12|23
1736650630000|2025-01-12 02:57:10|442.6|440.3|442.57|440.27|442.61|440.31|442.53|440.23|13
1736650640000|2025-01-12 02:57:20|442.58|440.28|442.57|440.27|442.58|440.28|442.53|440.23|19
1736650650000|2025-01-12 02:57:30|442.56|440.26|442.55|440.25|442.58|440.28|442.52|440.22|21
1736650660000|2025-01-12 02:57:40|442.52|440.22|442.54|440.24|442.57|440.27|442.52|440.22|22
1736650670000|2025-01-12 02:57:50|442.57|440.27|442.5|440.2|442.57|440.27|442.5|440.2|15
1736650680000|2025-01-12 02:58:00|442.51|440.21|442.57|440.27|442.58|440.28|442.51|440.21|9
1736650690000|2025-01-12 02:58:10|442.58|440.28|442.53|440.23|442.61|440.31|442.53|440.23|15
1736650700000|2025-01-12 02:58:20|442.54|440.24|442.53|440.23|442.54|440.24|442.53|440.23|2
1736650710000|2025-01-12 02:58:30|442.62|440.32|442.63|440.33|442.69|440.39|442.62|440.32|7
1736650720000|2025-01-12 02:58:40|442.62|440.32|442.57|440.27|442.62|440.32|442.57|440.27|3
1736650730000|2025-01-12 02:58:50|442.56|440.26|442.5|440.2|442.56|440.26|442.49|440.19|13
1736650740000|2025-01-12 02:59:00|442.51|440.21|442.42|440.12|442.51|440.21|442.42|440.12|12
1736650750000|2025-01-12 02:59:10|442.43|440.13|442.41|440.11|442.43|440.13|442.4|440.1|6
1736650760000|2025-01-12 02:59:20|442.43|440.13|442.51|440.21|442.51|440.21|442.43|440.13|15
1736650770000|2025-01-12 02:59:30|442.49|440.19|442.51|440.21|442.53|440.23|442.49|440.19|8
1736650780000|2025-01-12 02:59:40|442.5|440.2|442.58|440.28|442.58|440.28|442.49|440.19|9
1736650790000|2025-01-12 02:59:50|442.57|440.27|442.54|440.24|442.59|440.29|442.53|440.23|13
1736650800000|2025-01-12 03:00:00|442.52|440.22|442.67|440.37|442.7|440.4|442.5|440.2|20
1736650810000|2025-01-12 03:00:10|442.71|440.41|442.49|440.19|442.71|440.41|442.49|440.19|19
1736650820000|2025-01-12 03:00:20|442.48|440.18|442.56|440.26|442.64|440.34|442.48|440.18|18
1736650830000|2025-01-12 03:00:30|442.59|440.29|442.59|440.29|442.62|440.32|442.52|440.22|17
1736650840000|2025-01-12 03:00:40|442.58|440.28|442.68|440.38|442.71|440.41|442.58|440.28|19
1736650850000|2025-01-12 03:00:50|442.71|440.41|442.71|440.41|442.75|440.45|442.68|440.38|20
1736650860000|2025-01-12 03:01:00|442.7|440.4|442.63|440.33|442.71|440.41|442.63|440.33|10
1736650870000|2025-01-12 03:01:10|442.64|440.34|442.61|440.31|442.64|440.34|442.6|440.3|11
1736650880000|2025-01-12 03:01:20|442.62|440.32|442.7|440.4|442.72|440.42|442.61|440.31|15
1736650890000|2025-01-12 03:01:30|442.66|440.36|442.56|440.26|442.67|440.37|442.56|440.26|14
1736650900000|2025-01-12 03:01:40|442.54|440.24|442.5|440.2|442.57|440.27|442.48|440.18|14
1736650910000|2025-01-12 03:01:50|442.49|440.19|442.49|440.19|442.5|440.2|442.47|440.17|8
1736650920000|2025-01-12 03:02:00|442.5|440.2|442.48|440.18|442.6|440.3|442.48|440.18|18
1736650930000|2025-01-12 03:02:10|442.47|440.17|442.37|440.07|442.48|440.18|442.37|440.07|10
1736650940000|2025-01-12 03:02:20|442.38|440.08|442.32|440.02|442.38|440.08|442.31|440.01|8
1736650950000|2025-01-12 03:02:30|442.3|440|442.32|440.02|442.35|440.05|442.3|440|12
1736650960000|2025-01-12 03:02:40|442.31|440.01|442.33|440.03|442.33|440.03|442.3|440|10
1736650970000|2025-01-12 03:02:50|442.34|440.04|442.32|440.02|442.36|440.06|442.31|440.01|20
1736650980000|2025-01-12 03:03:00|442.33|440.03|442.42|440.12|442.46|440.16|442.32|440.02|21
1736650990000|2025-01-12 03:03:10|442.41|440.11|442.31|440.01|442.41|440.11|442.3|440|21
1736651000000|2025-01-12 03:03:20|442.33|440.03|442.31|440.01|442.34|440.04|442.31|440.01|9
1736651010000|2025-01-12 03:03:30|442.32|440.02|442.24|439.94|442.32|440.02|442.24|439.94|9
1736651020000|2025-01-12 03:03:40|442.23|439.93|442.13|439.83|442.23|439.93|442.13|439.83|12
1736651030000|2025-01-12 03:03:50|442.11|439.81|442.18|439.88|442.19|439.89|442.08|439.78|19
1736651040000|2025-01-12 03:04:00|442.17|439.87|442.27|439.97|442.31|440.01|442.17|439.87|21
1736651050000|2025-01-12 03:04:10|442.26|439.96|442.24|439.94|442.26|439.96|442.22|439.92|12
1736651060000|2025-01-12 03:04:20|442.23|439.93|442.11|439.81|442.25|439.95|442.09|439.79|20
1736651070000|2025-01-12 03:04:30|442.1|439.8|442.11|439.81|442.15|439.85|442.1|439.8|12
1736651080000|2025-01-12 03:04:40|442.13|439.83|442.15|439.85|442.16|439.86|442.1|439.8|17
1736651090000|2025-01-12 03:04:50|442.14|439.84|442.17|439.87|442.2|439.9|442.14|439.84|12
1736651100000|2025-01-12 03:05:00|442.18|439.88|442.11|439.81|442.18|439.88|442.11|439.81|14
1736651110000|2025-01-12 03:05:10|442.1|439.8|442.06|439.76|442.1|439.8|442.05|439.75|12
1736651120000|2025-01-12 03:05:20|442.05|439.75|442.05|439.75|442.06|439.76|441.99|439.69|13
1736651130000|2025-01-12 03:05:30|442.06|439.76|442.04|439.74|442.08|439.78|442.04|439.74|17
1736651140000|2025-01-12 03:05:40|442.05|439.75|442.18|439.88|442.19|439.89|442.04|439.74|13
1736651150000|2025-01-12 03:05:50|442.17|439.87|442.04|439.74|442.18|439.88|442.03|439.73|10
1736651160000|2025-01-12 03:06:00|442.05|439.75|441.91|439.61|442.05|439.75|441.88|439.58|21
1736651170000|2025-01-12 03:06:10|441.9|439.6|441.84|439.54|441.9|439.6|441.83|439.53|12
1736651180000|2025-01-12 03:06:20|441.83|439.53|441.73|439.43|441.84|439.54|441.71|439.41|23
1736651190000|2025-01-12 03:06:30|441.72|439.42|441.68|439.38|441.73|439.43|441.64|439.34|17
1736651200000|2025-01-12 03:06:40|441.7|439.4|441.67|439.37|441.7|439.4|441.66|439.36|14
1736651210000|2025-01-12 03:06:50|441.66|439.36|441.65|439.35|441.67|439.37|441.64|439.34|6
1736651220000|2025-01-12 03:07:00|441.64|439.34|441.62|439.32|441.65|439.35|441.61|439.31|12
1736651230000|2025-01-12 03:07:10|441.61|439.31|441.43|439.13|441.65|439.35|441.43|439.13|24
1736651240000|2025-01-12 03:07:20|441.44|439.14|441.46|439.16|441.47|439.17|441.43|439.13|15
1736651250000|2025-01-12 03:07:30|441.44|439.14|441.43|439.13|441.5|439.2|441.43|439.13|21
1736651260000|2025-01-12 03:07:40|441.41|439.11|441.42|439.12|441.44|439.14|441.39|439.09|12
1736651270000|2025-01-12 03:07:50|441.43|439.13|441.25|438.95|441.45|439.15|441.25|438.95|18
1736651280000|2025-01-12 03:08:00|441.28|438.98|441.23|438.93|441.28|438.98|441.2|438.9|17
1736651290000|2025-01-12 03:08:10|441.24|438.94|441.09|438.79|441.24|438.94|441.09|438.79|13
1736651300000|2025-01-12 03:08:20|441.05|438.75|441.43|439.13|441.59|439.29|441.02|438.72|22
1736651310000|2025-01-12 03:08:30|441.44|439.14|441.5|439.2|441.58|439.28|441.44|439.14|16
1736651320000|2025-01-12 03:08:40|441.51|439.21|442.34|440.04|442.37|440.07|441.5|439.2|23
1736651330000|2025-01-12 03:08:50|442.33|440.03|442.25|439.95|442.33|440.03|442.24|439.94|9
1736651340000|2025-01-12 03:09:00|442.24|439.94|442.06|439.76|442.24|439.94|442.04|439.74|11
1736651350000|2025-01-12 03:09:10|442.05|439.75|442.05|439.75|442.06|439.76|442.04|439.74|9
1736651360000|2025-01-12 03:09:20|442.07|439.77|442.06|439.76|442.07|439.77|442.06|439.76|8
1736651370000|2025-01-12 03:09:30|442.07|439.77|442.05|439.75|442.07|439.77|442.03|439.73|6
1736651380000|2025-01-12 03:09:40|442.04|439.74|442.06|439.76|442.08|439.78|441.89|439.59|20
1736651390000|2025-01-12 03:09:50|442.05|439.75|442.05|439.75|442.06|439.76|442.05|439.75|5
1736651400000|2025-01-12 03:10:00|442.03|439.73|442.01|439.71|442.03|439.73|441.97|439.67|17
1736651410000|2025-01-12 03:10:10|442.02|439.72|441.92|439.62|442.06|439.76|441.89|439.59|22
1736651420000|2025-01-12 03:10:20|441.93|439.63|441.93|439.63|441.94|439.64|441.91|439.61|9
1736651430000|2025-01-12 03:10:30|441.91|439.61|441.91|439.61|441.92|439.62|441.91|439.61|3
1736651440000|2025-01-12 03:10:40|441.9|439.6|441.73|439.43|441.9|439.6|441.71|439.41|19
1736651450000|2025-01-12 03:10:50|441.72|439.42|441.76|439.46|441.79|439.49|441.72|439.42|13
1736651460000|2025-01-12 03:11:00|441.77|439.47|441.73|439.43|441.81|439.51|441.73|439.43|12
1736651470000|2025-01-12 03:11:10|441.72|439.42|441.66|439.36|441.72|439.42|441.66|439.36|5
1736651480000|2025-01-12 03:11:20|441.67|439.37|441.84|439.54|441.84|439.54|441.67|439.37|13
1736651490000|2025-01-12 03:11:30|441.83|439.53|441.83|439.53|441.86|439.56|441.83|439.53|15
1736651500000|2025-01-12 03:11:40|441.82|439.52|441.83|439.53|441.84|439.54|441.81|439.51|9
1736651510000|2025-01-12 03:11:50|441.84|439.54|441.83|439.53|441.84|439.54|441.83|439.53|10
1736651520000|2025-01-12 03:12:00|441.82|439.52|441.79|439.49|441.82|439.52|441.76|439.46|12
1736651530000|2025-01-12 03:12:10|441.77|439.47|441.77|439.47|441.78|439.48|441.77|439.47|7
1736651540000|2025-01-12 03:12:20|441.72|439.42|441.78|439.48|441.79|439.49|441.68|439.38|10
1736651550000|2025-01-12 03:12:30|441.79|439.49|441.74|439.44|441.79|439.49|441.73|439.43|16
1736651560000|2025-01-12 03:12:40|441.73|439.43|441.83|439.53|441.83|439.53|441.69|439.39|24
1736651570000|2025-01-12 03:12:50|441.79|439.49|441.71|439.41|441.8|439.5|441.69|439.39|16
1736651580000|2025-01-12 03:13:00|441.69|439.39|441.64|439.34|441.7|439.4|441.64|439.34|14
1736651600000|2025-01-12 03:13:20|441.66|439.36|441.63|439.33|441.66|439.36|441.63|439.33|6
1736651610000|2025-01-12 03:13:30|441.64|439.34|441.57|439.27|441.64|439.34|441.57|439.27|9
1736651620000|2025-01-12 03:13:40|441.58|439.28|441.53|439.23|441.59|439.29|441.52|439.22|14
1736651630000|2025-01-12 03:13:50|441.54|439.24|441.67|439.37|441.68|439.38|441.53|439.23|15
1736651640000|2025-01-12 03:14:00|441.66|439.36|441.56|439.26|441.66|439.36|441.56|439.26|10
1736651650000|2025-01-12 03:14:10|441.54|439.24|441.61|439.31|441.62|439.32|441.54|439.24|17
1736651660000|2025-01-12 03:14:20|441.62|439.32|441.57|439.27|441.62|439.32|441.57|439.27|16
1736651670000|2025-01-12 03:14:30|441.55|439.25|441.46|439.16|441.55|439.25|441.44|439.14|7
1736651680000|2025-01-12 03:14:40|441.43|439.13|441.45|439.15|441.45|439.15|441.4|439.1|23
1736651690000|2025-01-12 03:14:50|441.44|439.14|441.45|439.15|441.46|439.16|441.44|439.14|14
1736651700000|2025-01-12 03:15:00|441.44|439.14|441.36|439.06|441.44|439.14|441.34|439.04|15
1736651710000|2025-01-12 03:15:10|441.35|439.05|441.4|439.1|441.41|439.11|441.35|439.05|19
1736651720000|2025-01-12 03:15:20|441.41|439.11|441.41|439.11|441.44|439.14|441.39|439.09|12
1736651730000|2025-01-12 03:15:30|441.4|439.1|441.4|439.1|441.41|439.11|441.39|439.09|6
1736651740000|2025-01-12 03:15:40|441.39|439.09|441.35|439.05|441.4|439.1|441.33|439.03|15
1736651750000|2025-01-12 03:15:50|441.36|439.06|441.47|439.17|441.47|439.17|441.36|439.06|11
1736651760000|2025-01-12 03:16:00|441.46|439.16|441.39|439.09|441.47|439.17|441.37|439.07|17
1736651770000|2025-01-12 03:16:10|441.4|439.1|441.31|439.01|441.41|439.11|441.29|438.99|15
1736651780000|2025-01-12 03:16:20|441.32|439.02|441.28|438.98|441.34|439.04|441.28|438.98|18
1736651790000|2025-01-12 03:16:30|441.27|438.97|441.11|438.81|441.27|438.97|441.1|438.8|17
1736651800000|2025-01-12 03:16:40|441.1|438.8|441.02|438.72|441.11|438.81|441|438.7|17
1736651810000|2025-01-12 03:16:50|441.03|438.73|441.17|438.87|441.18|438.88|441.03|438.73|19
1736651820000|2025-01-12 03:17:00|441.15|438.85|441.1|438.8|441.17|438.87|441.06|438.76|17
1736651830000|2025-01-12 03:17:10|441.11|438.81|441.07|438.77|441.11|438.81|441.06|438.76|12
1736651840000|2025-01-12 03:17:20|441.08|438.78|441.24|438.94|441.25|438.95|441.07|438.77|16
1736651850000|2025-01-12 03:17:30|441.25|438.95|441.22|438.92|441.25|438.95|441.22|438.92|15
1736651860000|2025-01-12 03:17:40|441.2|438.9|441.19|438.89|441.21|438.91|441.18|438.88|11
1736651870000|2025-01-12 03:17:50|441.18|438.88|441.19|438.89|441.2|438.9|441.17|438.87|9
1736651880000|2025-01-12 03:18:00|441.2|438.9|441.31|439.01|441.34|439.04|441.2|438.9|13
1736651890000|2025-01-12 03:18:10|441.32|439.02|441.32|439.02|441.34|439.04|441.3|439|16
1736651900000|2025-01-12 03:18:20|441.31|439.01|441.38|439.08|441.4|439.1|441.31|439.01|15
1736651910000|2025-01-12 03:18:30|441.39|439.09|441.45|439.15|441.47|439.17|441.39|439.09|13
1736651920000|2025-01-12 03:18:40|441.44|439.14|441.42|439.12|441.45|439.15|441.42|439.12|4
1736651930000|2025-01-12 03:18:50|441.43|439.13|441.4|439.1|441.43|439.13|441.39|439.09|5
1736651940000|2025-01-12 03:19:00|441.48|439.18|441.45|439.15|441.54|439.24|441.43|439.13|23
1736651950000|2025-01-12 03:19:10|441.46|439.16|441.36|439.06|441.49|439.19|441.35|439.05|21
1736651960000|2025-01-12 03:19:20|441.35|439.05|441.35|439.05|441.39|439.09|441.32|439.02|21
1736651970000|2025-01-12 03:19:30|441.34|439.04|441.4|439.1|441.45|439.15|441.32|439.02|13
1736651980000|2025-01-12 03:19:40|441.41|439.11|441.45|439.15|441.45|439.15|441.39|439.09|16
1736651990000|2025-01-12 03:19:50|441.44|439.14|441.46|439.16|441.46|439.16|441.41|439.11|14
1736652000000|2025-01-12 03:20:00|441.48|439.18|441.47|439.17|441.48|439.18|441.45|439.15|10
1736652010000|2025-01-12 03:20:10|441.48|439.18|441.47|439.17|441.6|439.3|441.47|439.17|21
1736652020000|2025-01-12 03:20:20|441.48|439.18|441.36|439.06|441.48|439.18|441.36|439.06|12
1736652030000|2025-01-12 03:20:30|441.37|439.07|441.39|439.09|441.4|439.1|441.34|439.04|7
1736652040000|2025-01-12 03:20:40|441.4|439.1|441.39|439.09|441.4|439.1|441.38|439.08|16
1736652050000|2025-01-12 03:20:50|441.38|439.08|441.41|439.11|441.41|439.11|441.33|439.03|13
1736652060000|2025-01-12 03:21:00|441.47|439.17|441.37|439.07|441.49|439.19|441.37|439.07|17
1736652070000|2025-01-12 03:21:10|441.38|439.08|441.36|439.06|441.38|439.08|441.36|439.06|7
1736652080000|2025-01-12 03:21:20|441.37|439.07|441.33|439.03|441.37|439.07|441.28|438.98|12
1736652090000|2025-01-12 03:21:30|441.34|439.04|441.28|438.98|441.34|439.04|441.28|438.98|11
1736652100000|2025-01-12 03:21:40|441.27|438.97|441.16|438.86|441.27|438.97|441.14|438.84|15
1736652110000|2025-01-12 03:21:50|441.15|438.85|441.15|438.85|441.17|438.87|441.15|438.85|14
1736652120000|2025-01-12 03:22:00|441.16|438.86|441.08|438.78|441.16|438.86|441.04|438.74|12
1736652130000|2025-01-12 03:22:10|441.04|438.74|441.04|438.74|441.06|438.76|441.04|438.74|12
1736652140000|2025-01-12 03:22:20|441.09|438.79|441.06|438.76|441.11|438.81|441.06|438.76|11
1736652150000|2025-01-12 03:22:30|441.05|438.75|440.98|438.68|441.06|438.76|440.96|438.66|15
1736652160000|2025-01-12 03:22:40|441.01|438.71|441.05|438.75|441.07|438.77|440.99|438.69|14
1736652170000|2025-01-12 03:22:50|441.04|438.74|441.04|438.74|441.05|438.75|441.04|438.74|15
1736652180000|2025-01-12 03:23:00|441.05|438.75|441.03|438.73|441.05|438.75|441.02|438.72|13
1736652190000|2025-01-12 03:23:10|441.02|438.72|440.99|438.69|441.02|438.72|440.98|438.68|20
1736652200000|2025-01-12 03:23:20|440.98|438.68|441.17|438.87|441.19|438.89|440.98|438.68|17
1736652210000|2025-01-12 03:23:30|441.16|438.86|441.15|438.85|441.19|438.89|441.15|438.85|12
1736652220000|2025-01-12 03:23:40|441.16|438.86|441.17|438.87|441.17|438.87|441.15|438.85|4
1736652230000|2025-01-12 03:23:50|441.19|438.89|441.28|438.98|441.3|439|441.18|438.88|12
1736652240000|2025-01-12 03:24:00|441.29|438.99|441.24|438.94|441.29|438.99|441.22|438.92|14
1736652250000|2025-01-12 03:24:10|441.27|438.97|441.29|438.99|441.3|439|441.26|438.96|22
1736652260000|2025-01-12 03:24:20|441.28|438.98|441.35|439.05|441.43|439.13|441.28|438.98|15
1736652270000|2025-01-12 03:24:30|441.36|439.06|441.36|439.06|441.42|439.12|441.35|439.05|17
1736652280000|2025-01-12 03:24:40|441.31|439.01|441.26|438.96|441.31|439.01|441.23|438.93|15
1736652290000|2025-01-12 03:24:50|441.25|438.95|441.24|438.94|441.25|438.95|441.24|438.94|18
1736652300000|2025-01-12 03:25:00|441.25|438.95|441.25|438.95|441.3|439|441.24|438.94|19
1736652310000|2025-01-12 03:25:10|441.24|438.94|441.22|438.92|441.24|438.94|441.2|438.9|9
1736652330000|2025-01-12 03:25:30|441.23|438.93|441.24|438.94|441.24|438.94|441.22|438.92|13
1736652340000|2025-01-12 03:25:40|441.23|438.93|441.34|439.04|441.35|439.05|441.23|438.93|11
1736652350000|2025-01-12 03:25:50|441.35|439.05|441.36|439.06|441.41|439.11|441.34|439.04|11
1736652360000|2025-01-12 03:26:00|441.35|439.05|441.23|438.93|441.35|439.05|441.21|438.91|12
1736652370000|2025-01-12 03:26:10|441.24|438.94|441.05|438.75|441.25|438.95|441.02|438.72|16
1736652380000|2025-01-12 03:26:20|441.06|438.76|441.1|438.8|441.11|438.81|441.05|438.75|10
1736652390000|2025-01-12 03:26:30|441.11|438.81|441.1|438.8|441.12|438.82|441.1|438.8|8
1736652400000|2025-01-12 03:26:40|441.11|438.81|441.16|438.86|441.16|438.86|441.11|438.81|8
1736652410000|2025-01-12 03:26:50|441.18|438.88|441.18|438.88|441.22|438.92|441.18|438.88|11
1736652420000|2025-01-12 03:27:00|441.17|438.87|441.03|438.73|441.19|438.89|441.03|438.73|21
1736652430000|2025-01-12 03:27:10|440.99|438.69|440.94|438.64|440.99|438.69|440.92|438.62|15
1736652440000|2025-01-12 03:27:20|440.93|438.63|440.93|438.63|440.95|438.65|440.87|438.57|23
1736652450000|2025-01-12 03:27:30|440.94|438.64|440.93|438.63|440.94|438.64|440.92|438.62|9
1736652460000|2025-01-12 03:27:40|440.92|438.62|440.96|438.66|440.96|438.66|440.92|438.62|12
1736652470000|2025-01-12 03:27:50|440.95|438.65|440.91|438.61|440.95|438.65|440.91|438.61|11
1736652480000|2025-01-12 03:28:00|440.9|438.6|440.84|438.54|440.92|438.62|440.82|438.52|13
1736652490000|2025-01-12 03:28:10|440.8|438.5|440.92|438.62|440.93|438.63|440.79|438.49|22
1736652500000|2025-01-12 03:28:20|440.91|438.61|440.98|438.68|441|438.7|440.91|438.61|17
1736652510000|2025-01-12 03:28:30|440.96|438.66|441.08|438.78|441.08|438.78|440.96|438.66|6
1736652520000|2025-01-12 03:28:40|441.1|438.8|441.3|439|441.31|439.01|441.1|438.8|11
1736652530000|2025-01-12 03:28:50|441.28|438.98|441.4|439.1|441.41|439.11|441.28|438.98|19
1736652540000|2025-01-12 03:29:00|441.39|439.09|441.24|438.94|441.39|439.09|441.24|438.94|21
1736652550000|2025-01-12 03:29:10|441.26|438.96|441.26|438.96|441.26|438.96|441.24|438.94|7
1736652560000|2025-01-12 03:29:20|441.25|438.95|441.18|438.88|441.26|438.96|441.18|438.88|10
1736652570000|2025-01-12 03:29:30|441.21|438.91|441.21|438.91|441.22|438.92|441.17|438.87|14
1736652580000|2025-01-12 03:29:40|441.19|438.89|441.23|438.93|441.27|438.97|441.19|438.89|10
1736652590000|2025-01-12 03:29:50|441.24|438.94|441.22|438.92|441.25|438.95|441.22|438.92|11
1736652600000|2025-01-12 03:30:00|441.24|438.94|441.29|438.99|441.29|438.99|441.2|438.9|21
1736652610000|2025-01-12 03:30:10|441.28|438.98|441.12|438.82|441.29|438.99|441.09|438.79|16
1736652620000|2025-01-12 03:30:20|441.11|438.81|441.1|438.8|441.2|438.9|441.08|438.78|18
1736652630000|2025-01-12 03:30:30|441.12|438.82|441.09|438.79|441.12|438.82|441.08|438.78|6
1736652640000|2025-01-12 03:30:40|441.08|438.78|441.21|438.91|441.22|438.92|441.07|438.77|18
1736652650000|2025-01-12 03:30:50|441.23|438.93|441.21|438.91|441.24|438.94|441.19|438.89|10
1736652660000|2025-01-12 03:31:00|441.23|438.93|441.25|438.95|441.27|438.97|441.19|438.89|15
1736652670000|2025-01-12 03:31:10|441.24|438.94|441.3|439|441.3|439|441.24|438.94|16
1736652680000|2025-01-12 03:31:20|441.28|438.98|441.14|438.84|441.28|438.98|441.09|438.79|15
1736652690000|2025-01-12 03:31:30|441.17|438.87|441.06|438.76|441.2|438.9|441.05|438.75|16
1736652700000|2025-01-12 03:31:40|441.07|438.77|441.08|438.78|441.08|438.78|441.06|438.76|16
1736652710000|2025-01-12 03:31:50|441.07|438.77|441.05|438.75|441.09|438.79|441.05|438.75|17
1736652720000|2025-01-12 03:32:00|441.04|438.74|441.02|438.72|441.04|438.74|441.02|438.72|6
1736652730000|2025-01-12 03:32:10|441.03|438.73|440.91|438.61|441.04|438.74|440.91|438.61|10
1736652740000|2025-01-12 03:32:20|440.9|438.6|440.93|438.63|440.94|438.64|440.9|438.6|11
1736652750000|2025-01-12 03:32:30|440.92|438.62|440.98|438.68|440.98|438.68|440.81|438.51|21
1736652760000|2025-01-12 03:32:40|441.03|438.73|441.04|438.74|441.13|438.83|441.03|438.73|20
1736652770000|2025-01-12 03:32:50|441.06|438.76|441.12|438.82|441.12|438.82|441.05|438.75|11
1736652780000|2025-01-12 03:33:00|441.13|438.83|441.13|438.83|441.16|438.86|441.08|438.78|17
1736652790000|2025-01-12 03:33:10|441.12|438.82|441.05|438.75|441.13|438.83|441.05|438.75|6
1736652800000|2025-01-12 03:33:20|441.06|438.76|441.1|438.8|441.13|438.83|441.06|438.76|9
1736652810000|2025-01-12 03:33:30|441.09|438.79|441.16|438.86|441.18|438.88|441.09|438.79|16
1736652820000|2025-01-12 03:33:40|441.15|438.85|441.23|438.93|441.23|438.93|441.15|438.85|17
1736652830000|2025-01-12 03:33:50|441.22|438.92|441.4|439.1|441.42|439.12|441.22|438.92|14
1736652840000|2025-01-12 03:34:00|441.41|439.11|441.52|439.22|441.53|439.23|441.38|439.08|18
1736652850000|2025-01-12 03:34:10|441.53|439.23|441.67|439.37|441.68|439.38|441.53|439.23|19
1736652860000|2025-01-12 03:34:20|441.68|439.38|441.99|439.69|441.99|439.69|441.67|439.37|18
1736652870000|2025-01-12 03:34:30|441.96|439.66|441.88|439.58|442|439.7|441.87|439.57|22
1736652880000|2025-01-12 03:34:40|441.87|439.57|441.89|439.59|441.96|439.66|441.87|439.57|13
1736652890000|2025-01-12 03:34:50|441.9|439.6|441.87|439.57|441.9|439.6|441.86|439.56|11
1736652900000|2025-01-12 03:35:00|441.89|439.59|442|439.7|442.01|439.71|441.87|439.57|22
1736652910000|2025-01-12 03:35:10|441.99|439.69|441.84|439.54|441.99|439.69|441.84|439.54|15
1736652920000|2025-01-12 03:35:20|441.85|439.55|441.88|439.58|441.9|439.6|441.85|439.55|10
1736652930000|2025-01-12 03:35:30|441.83|439.53|441.96|439.66|441.96|439.66|441.78|439.48|16
1736652940000|2025-01-12 03:35:40|441.99|439.69|442.01|439.71|442.01|439.71|441.96|439.66|18
1736652950000|2025-01-12 03:35:50|442.02|439.72|442.03|439.73|442.04|439.74|442.01|439.71|7
1736652960000|2025-01-12 03:36:00|442.04|439.74|441.89|439.59|442.06|439.76|441.89|439.59|10
1736652970000|2025-01-12 03:36:10|441.83|439.53|441.87|439.57|441.87|439.57|441.82|439.52|10
1736652980000|2025-01-12 03:36:20|441.86|439.56|441.9|439.6|441.91|439.61|441.86|439.56|17
1736652990000|2025-01-12 03:36:30|441.89|439.59|442.06|439.76|442.08|439.78|441.88|439.58|23
1736653000000|2025-01-12 03:36:40|442.07|439.77|442.16|439.86|442.18|439.88|442.07|439.77|18
1736653010000|2025-01-12 03:36:50|442.15|439.85|442.07|439.77|442.16|439.86|442.07|439.77|20
1736653020000|2025-01-12 03:37:00|442.06|439.76|442.03|439.73|442.06|439.76|442.03|439.73|9
1736653030000|2025-01-12 03:37:10|442.04|439.74|441.87|439.57|442.04|439.74|441.86|439.56|10
1736653040000|2025-01-12 03:37:20|441.88|439.58|441.82|439.52|441.88|439.58|441.82|439.52|15
1736653050000|2025-01-12 03:37:30|441.79|439.49|441.81|439.51|441.83|439.53|441.79|439.49|13
1736653060000|2025-01-12 03:37:40|441.79|439.49|441.76|439.46|441.79|439.49|441.74|439.44|13
1736653070000|2025-01-12 03:37:50|441.75|439.45|441.73|439.43|441.76|439.46|441.73|439.43|9
1736653080000|2025-01-12 03:38:00|441.74|439.44|441.8|439.5|441.81|439.51|441.73|439.43|15
1736653090000|2025-01-12 03:38:10|441.79|439.49|441.81|439.51|441.81|439.51|441.76|439.46|9
1736653100000|2025-01-12 03:38:20|441.8|439.5|441.75|439.45|441.8|439.5|441.75|439.45|7
1736653110000|2025-01-12 03:38:30|441.73|439.43|441.75|439.45|441.76|439.46|441.73|439.43|13
1736653120000|2025-01-12 03:38:40|441.76|439.46|441.97|439.67|441.97|439.67|441.75|439.45|10
1736653130000|2025-01-12 03:38:50|441.96|439.66|442.01|439.71|442.03|439.73|441.94|439.64|11
1736653140000|2025-01-12 03:39:00|442.02|439.72|441.79|439.49|442.02|439.72|441.79|439.49|22
1736653150000|2025-01-12 03:39:10|441.75|439.45|441.75|439.45|441.77|439.47|441.73|439.43|8
1736653160000|2025-01-12 03:39:20|441.76|439.46|441.77|439.47|441.77|439.47|441.75|439.45|8
1736653170000|2025-01-12 03:39:30|441.75|439.45|441.61|439.31|441.75|439.45|441.55|439.25|13
1736653180000|2025-01-12 03:39:40|441.62|439.32|441.64|439.34|441.64|439.34|441.58|439.28|12
1736653190000|2025-01-12 03:39:50|441.67|439.37|441.76|439.46|441.76|439.46|441.67|439.37|9
1736653200000|2025-01-12 03:40:00|441.75|439.45|441.78|439.48|441.8|439.5|441.73|439.43|16
1736653210000|2025-01-12 03:40:10|441.83|439.53|441.82|439.52|441.84|439.54|441.81|439.51|7
1736653220000|2025-01-12 03:40:20|441.83|439.53|441.82|439.52|441.83|439.53|441.76|439.46|7
1736653230000|2025-01-12 03:40:30|441.8|439.5|441.8|439.5|441.82|439.52|441.8|439.5|7
1736653240000|2025-01-12 03:40:40|441.79|439.49|441.84|439.54|441.84|439.54|441.79|439.49|6
1736653250000|2025-01-12 03:40:50|441.83|439.53|441.9|439.6|441.9|439.6|441.83|439.53|5
1736653260000|2025-01-12 03:41:00|441.88|439.58|441.93|439.63|441.94|439.64|441.88|439.58|6
1736653270000|2025-01-12 03:41:10|441.94|439.64|441.99|439.69|442|439.7|441.94|439.64|15
1736653280000|2025-01-12 03:41:20|441.97|439.67|442.18|439.88|442.21|439.91|441.97|439.67|6
1736653290000|2025-01-12 03:41:30|442.16|439.86|442.15|439.85|442.18|439.88|442.15|439.85|18
1736653300000|2025-01-12 03:41:40|442.17|439.87|442.11|439.81|442.17|439.87|442.11|439.81|9
1736653310000|2025-01-12 03:41:50|442.12|439.82|442.01|439.71|442.12|439.82|441.89|439.59|12
1736653320000|2025-01-12 03:42:00|442.02|439.72|442.08|439.78|442.1|439.8|442.02|439.72|15
1736653330000|2025-01-12 03:42:10|442.07|439.77|442.15|439.85|442.15|439.85|442.05|439.75|19
1736653340000|2025-01-12 03:42:20|442.14|439.84|442.08|439.78|442.19|439.89|442.08|439.78|18
1736653350000|2025-01-12 03:42:30|442.09|439.79|442.14|439.84|442.16|439.86|442.09|439.79|14
1736653360000|2025-01-12 03:42:40|442.15|439.85|442.07|439.77|442.16|439.86|442.07|439.77|19
1736653370000|2025-01-12 03:42:50|442.1|439.8|442.07|439.77|442.1|439.8|442.05|439.75|7
1736653380000|2025-01-12 03:43:00|442.08|439.78|442.11|439.81|442.11|439.81|442.03|439.73|16
1736653390000|2025-01-12 03:43:10|442.12|439.82|442.05|439.75|442.12|439.82|442.05|439.75|18
1736653400000|2025-01-12 03:43:20|442.06|439.76|442.09|439.79|442.1|439.8|442.05|439.75|7
1736653410000|2025-01-12 03:43:30|442.1|439.8|442.09|439.79|442.1|439.8|442.08|439.78|4
1736653420000|2025-01-12 03:43:40|442.08|439.78|442.05|439.75|442.09|439.79|442.05|439.75|3
1736653430000|2025-01-12 03:43:50|442.04|439.74|442.03|439.73|442.04|439.74|442.02|439.72|6
1736653440000|2025-01-12 03:44:00|442.02|439.72|442.02|439.72|442.03|439.73|442.02|439.72|13
1736653450000|2025-01-12 03:44:10|442.03|439.73|441.87|439.57|442.03|439.73|441.87|439.57|7
1736653460000|2025-01-12 03:44:20|441.88|439.58|442.02|439.72|442.02|439.72|441.88|439.58|12
1736653470000|2025-01-12 03:44:30|442.03|439.73|442.03|439.73|442.03|439.73|442.02|439.72|3
1736653480000|2025-01-12 03:44:40|442.02|439.72|442.01|439.71|442.03|439.73|441.99|439.69|7
1736653490000|2025-01-12 03:44:50|442.02|439.72|442.15|439.85|442.15|439.85|442.02|439.72|8
1736653500000|2025-01-12 03:45:00|442.16|439.86|442.14|439.84|442.23|439.93|442.14|439.84|17
1736653510000|2025-01-12 03:45:10|442.11|439.81|442.01|439.71|442.11|439.81|441.97|439.67|21
1736653520000|2025-01-12 03:45:20|442.02|439.72|442.13|439.83|442.14|439.84|442.01|439.71|15
1736653530000|2025-01-12 03:45:30|442.14|439.84|442.04|439.74|442.14|439.84|442.04|439.74|12
1736653540000|2025-01-12 03:45:40|442.03|439.73|442.01|439.71|442.03|439.73|442.01|439.71|2
1736653550000|2025-01-12 03:45:50|442.03|439.73|442.06|439.76|442.06|439.76|442|439.7|11
1736653560000|2025-01-12 03:46:00|442.04|439.74|441.99|439.69|442.04|439.74|441.96|439.66|13
1736653570000|2025-01-12 03:46:10|441.98|439.68|441.77|439.47|441.98|439.68|441.77|439.47|9
1736653580000|2025-01-12 03:46:20|441.76|439.46|441.78|439.48|441.79|439.49|441.76|439.46|7
1736653590000|2025-01-12 03:46:30|441.77|439.47|441.77|439.47|441.81|439.51|441.75|439.45|15
1736653600000|2025-01-12 03:46:40|441.78|439.48|441.81|439.51|441.82|439.52|441.76|439.46|14
1736653610000|2025-01-12 03:46:50|441.82|439.52|441.82|439.52|441.84|439.54|441.81|439.51|7
1736653620000|2025-01-12 03:47:00|441.81|439.51|441.73|439.43|441.81|439.51|441.73|439.43|6
1736653630000|2025-01-12 03:47:10|441.74|439.44|441.74|439.44|441.77|439.47|441.71|439.41|11
1736653640000|2025-01-12 03:47:20|441.73|439.43|441.73|439.43|441.75|439.45|441.71|439.41|12
1736653650000|2025-01-12 03:47:30|441.72|439.42|441.49|439.19|441.73|439.43|441.46|439.16|19
1736653660000|2025-01-12 03:47:40|441.48|439.18|441.5|439.2|441.57|439.27|441.43|439.13|20
1736653670000|2025-01-12 03:47:50|441.49|439.19|441.51|439.21|441.53|439.23|441.47|439.17|12
1736653680000|2025-01-12 03:48:00|441.52|439.22|441.53|439.23|441.53|439.23|441.43|439.13|17
1736653690000|2025-01-12 03:48:10|441.52|439.22|441.42|439.12|441.52|439.22|441.42|439.12|24
1736653700000|2025-01-12 03:48:20|441.43|439.13|441.43|439.13|441.49|439.19|441.42|439.12|13
1736653710000|2025-01-12 03:48:30|441.44|439.14|441.54|439.24|441.58|439.28|441.42|439.12|16
1736653720000|2025-01-12 03:48:40|441.52|439.22|441.6|439.3|441.61|439.31|441.52|439.22|12
1736653730000|2025-01-12 03:48:50|441.57|439.27|441.55|439.25|441.59|439.29|441.54|439.24|6
1736653740000|2025-01-12 03:49:00|441.59|439.29|441.42|439.12|441.59|439.29|441.42|439.12|11
1736653750000|2025-01-12 03:49:10|441.43|439.13|441.29|438.99|441.44|439.14|441.24|438.94|19
1736653760000|2025-01-12 03:49:20|441.27|438.97|441.28|438.98|441.29|438.99|441.25|438.95|15
1736653770000|2025-01-12 03:49:30|441.29|438.99|441.31|439.01|441.35|439.05|441.29|438.99|8
1736653780000|2025-01-12 03:49:40|441.32|439.02|441.29|438.99|441.34|439.04|441.27|438.97|17
1736653790000|2025-01-12 03:49:50|441.3|439|441.4|439.1|441.4|439.1|441.29|438.99|17
1736653800000|2025-01-12 03:50:00|441.37|439.07|441.29|438.99|441.37|439.07|441.24|438.94|17
1736653810000|2025-01-12 03:50:10|441.3|439|441.27|438.97|441.3|439|441.24|438.94|21
1736653820000|2025-01-12 03:50:20|441.33|439.03|441.29|438.99|441.37|439.07|441.27|438.97|11
1736653830000|2025-01-12 03:50:30|441.27|438.97|441.34|439.04|441.34|439.04|441.26|438.96|19
1736653840000|2025-01-12 03:50:40|441.36|439.06|441.45|439.15|441.45|439.15|441.34|439.04|10
1736653850000|2025-01-12 03:50:50|441.46|439.16|441.38|439.08|441.51|439.21|441.37|439.07|18
1736653860000|2025-01-12 03:51:00|441.37|439.07|441.38|439.08|441.42|439.12|441.36|439.06|16
1736653870000|2025-01-12 03:51:10|441.37|439.07|441.38|439.08|441.4|439.1|441.36|439.06|17
1736653880000|2025-01-12 03:51:20|441.39|439.09|441.44|439.14|441.47|439.17|441.37|439.07|14
1736653890000|2025-01-12 03:51:30|441.45|439.15|441.41|439.11|441.45|439.15|441.39|439.09|20
1736653900000|2025-01-12 03:51:40|441.42|439.12|441.56|439.26|441.56|439.26|441.42|439.12|17
1736653910000|2025-01-12 03:51:50|441.58|439.28|441.51|439.21|441.58|439.28|441.49|439.19|13
1736653920000|2025-01-12 03:52:00|441.5|439.2|441.34|439.04|441.54|439.24|441.34|439.04|14
1736653930000|2025-01-12 03:52:10|441.37|439.07|441.48|439.18|441.49|439.19|441.36|439.06|15
1736653940000|2025-01-12 03:52:20|441.47|439.17|441.44|439.14|441.47|439.17|441.44|439.14|3
1736653950000|2025-01-12 03:52:30|441.48|439.18|441.42|439.12|441.48|439.18|441.37|439.07|9
1736653960000|2025-01-12 03:52:40|441.38|439.08|441.35|439.05|441.42|439.12|441.35|439.05|15
1736653970000|2025-01-12 03:52:50|441.36|439.06|441.41|439.11|441.42|439.12|441.36|439.06|11
1736653980000|2025-01-12 03:53:00|441.4|439.1|441.46|439.16|441.5|439.2|441.35|439.05|13
1736653990000|2025-01-12 03:53:10|441.47|439.17|441.47|439.17|441.47|439.17|441.4|439.1|14
1736654000000|2025-01-12 03:53:20|441.46|439.16|441.49|439.19|441.51|439.21|441.46|439.16|12
1736654010000|2025-01-12 03:53:30|441.5|439.2|441.62|439.32|441.63|439.33|441.5|439.2|12
1736654020000|2025-01-12 03:53:40|441.64|439.34|441.74|439.44|441.74|439.44|441.59|439.29|16
1736654030000|2025-01-12 03:53:50|441.76|439.46|441.73|439.43|441.76|439.46|441.73|439.43|6
1736654040000|2025-01-12 03:54:00|441.72|439.42|441.57|439.27|441.72|439.42|441.55|439.25|10
1736654050000|2025-01-12 03:54:10|441.55|439.25|441.55|439.25|441.58|439.28|441.54|439.24|17
1736654060000|2025-01-12 03:54:20|441.57|439.27|441.51|439.21|441.57|439.27|441.51|439.21|11
1736654070000|2025-01-12 03:54:30|441.5|439.2|441.51|439.21|441.52|439.22|441.5|439.2|12
1736654080000|2025-01-12 03:54:40|441.5|439.2|441.47|439.17|441.53|439.23|441.46|439.16|20
1736654090000|2025-01-12 03:54:50|441.48|439.18|441.6|439.3|441.61|439.31|441.48|439.18|14
1736654100000|2025-01-12 03:55:00|441.61|439.31|441.71|439.41|441.74|439.44|441.6|439.3|21
1736654110000|2025-01-12 03:55:10|441.7|439.4|441.82|439.52|441.82|439.52|441.69|439.39|14
1736654120000|2025-01-12 03:55:20|441.8|439.5|441.79|439.49|441.82|439.52|441.78|439.48|11
1736654130000|2025-01-12 03:55:30|441.8|439.5|441.79|439.49|441.8|439.5|441.79|439.49|4
1736654140000|2025-01-12 03:55:40|441.8|439.5|441.81|439.51|441.81|439.51|441.79|439.49|6
1736654150000|2025-01-12 03:55:50|441.84|439.54|441.91|439.61|441.91|439.61|441.81|439.51|10
1736654160000|2025-01-12 03:56:00|441.9|439.6|442.03|439.73|442.14|439.84|441.9|439.6|20
1736654170000|2025-01-12 03:56:10|442.05|439.75|442.14|439.84|442.14|439.84|442.05|439.75|16
1736654180000|2025-01-12 03:56:20|442.13|439.83|442.18|439.88|442.24|439.94|442.13|439.83|15
1736654190000|2025-01-12 03:56:30|442.19|439.89|442.18|439.88|442.2|439.9|442.16|439.86|10
1736654200000|2025-01-12 03:56:40|442.16|439.86|442.1|439.8|442.17|439.87|442.09|439.79|5
1736654210000|2025-01-12 03:56:50|442.09|439.79|442|439.7|442.1|439.8|441.99|439.69|12
1736654220000|2025-01-12 03:57:00|441.99|439.69|441.99|439.69|442|439.7|441.97|439.67|10
1736654230000|2025-01-12 03:57:10|442.01|439.71|441.96|439.66|442.01|439.71|441.94|439.64|11
1736654240000|2025-01-12 03:57:20|441.95|439.65|441.94|439.64|441.96|439.66|441.94|439.64|6
1736654250000|2025-01-12 03:57:30|441.88|439.58|442.02|439.72|442.02|439.72|441.88|439.58|14
1736654260000|2025-01-12 03:57:40|442.01|439.71|442.02|439.72|442.02|439.72|442.01|439.71|6
1736654270000|2025-01-12 03:57:50|442.01|439.71|441.98|439.68|442.01|439.71|441.96|439.66|10
1736654280000|2025-01-12 03:58:00|441.99|439.69|442.11|439.81|442.13|439.83|441.98|439.68|16
1736654290000|2025-01-12 03:58:10|442.13|439.83|442.11|439.81|442.13|439.83|442.11|439.81|14
1736654300000|2025-01-12 03:58:20|442.12|439.82|442.22|439.92|442.22|439.92|442.11|439.81|22
1736654310000|2025-01-12 03:58:30|442.2|439.9|442.27|439.97|442.27|439.97|442.2|439.9|12
1736654320000|2025-01-12 03:58:40|442.26|439.96|442.22|439.92|442.29|439.99|442.22|439.92|18
1736654330000|2025-01-12 03:58:50|442.24|439.94|442.2|439.9|442.24|439.94|442.2|439.9|6
1736654340000|2025-01-12 03:59:00|442.21|439.91|442.23|439.93|442.26|439.96|442.21|439.91|11
1736654350000|2025-01-12 03:59:10|442.24|439.94|442.19|439.89|442.24|439.94|442.18|439.88|9
1736654360000|2025-01-12 03:59:20|442.21|439.91|442.2|439.9|442.24|439.94|442.2|439.9|7
1736654370000|2025-01-12 03:59:30|442.21|439.91|442.25|439.95|442.26|439.96|442.2|439.9|10
1736654380000|2025-01-12 03:59:40|442.26|439.96|442.31|440.01|442.35|440.05|442.25|439.95|10
1736654390000|2025-01-12 03:59:50|442.28|439.98|442.29|439.99|442.3|440|442.28|439.98|7
1736654400000|2025-01-12 04:00:00|442.27|439.97|442.37|440.07|442.38|440.08|442.25|439.95|21
1736654410000|2025-01-12 04:00:10|442.36|440.06|442.32|440.02|442.38|440.08|442.3|440|22
1736654420000|2025-01-12 04:00:20|442.33|440.03|442.21|439.91|442.33|440.03|442.21|439.91|13
1736654430000|2025-01-12 04:00:30|442.22|439.92|442.34|440.04|442.36|440.06|442.22|439.92|16
1736654440000|2025-01-12 04:00:40|442.33|440.03|442.24|439.94|442.34|440.04|442.24|439.94|10
1736654450000|2025-01-12 04:00:50|442.22|439.92|442.15|439.85|442.23|439.93|442.15|439.85|9
1736654460000|2025-01-12 04:01:00|442.16|439.86|442.15|439.85|442.2|439.9|442.14|439.84|9
1736654470000|2025-01-12 04:01:10|442.14|439.84|442.13|439.83|442.18|439.88|442.13|439.83|16
1736654480000|2025-01-12 04:01:20|442.14|439.84|442.18|439.88|442.18|439.88|442.14|439.84|4
1736654490000|2025-01-12 04:01:30|442.17|439.87|442.04|439.74|442.17|439.87|442.01|439.71|10
1736654500000|2025-01-12 04:01:40|442|439.7|441.95|439.65|442|439.7|441.93|439.63|12
1736654510000|2025-01-12 04:01:50|441.94|439.64|441.91|439.61|441.95|439.65|441.91|439.61|23
1736654520000|2025-01-12 04:02:00|441.92|439.62|441.79|439.49|441.92|439.62|441.78|439.48|19
1736654530000|2025-01-12 04:02:10|441.8|439.5|441.76|439.46|441.8|439.5|441.76|439.46|4
1736654540000|2025-01-12 04:02:20|441.75|439.45|441.7|439.4|441.75|439.45|441.69|439.39|17
1736654550000|2025-01-12 04:02:30|441.71|439.41|441.73|439.43|441.73|439.43|441.69|439.39|18
1736654560000|2025-01-12 04:02:40|441.72|439.42|441.69|439.39|441.73|439.43|441.67|439.37|12
1736654570000|2025-01-12 04:02:50|441.7|439.4|441.87|439.57|441.89|439.59|441.69|439.39|12
1736654580000|2025-01-12 04:03:00|441.84|439.54|441.86|439.56|441.9|439.6|441.84|439.54|12
1736654590000|2025-01-12 04:03:10|441.88|439.58|441.86|439.56|441.9|439.6|441.86|439.56|18
1736654600000|2025-01-12 04:03:20|441.87|439.57|441.96|439.66|441.96|439.66|441.86|439.56|18
1736654610000|2025-01-12 04:03:30|441.94|439.64|441.81|439.51|441.94|439.64|441.79|439.49|22
1736654620000|2025-01-12 04:03:40|441.8|439.5|441.79|439.49|441.81|439.51|441.78|439.48|15
1736654630000|2025-01-12 04:03:50|441.81|439.51|441.78|439.48|441.81|439.51|441.77|439.47|16
1736654640000|2025-01-12 04:04:00|441.76|439.46|441.71|439.41|441.78|439.48|441.7|439.4|17
1736654650000|2025-01-12 04:04:10|441.72|439.42|441.71|439.41|441.74|439.44|441.69|439.39|17
1736654660000|2025-01-12 04:04:20|441.7|439.4|441.57|439.27|441.7|439.4|441.55|439.25|19
1736654670000|2025-01-12 04:04:30|441.55|439.25|441.54|439.24|441.58|439.28|441.54|439.24|10
1736654680000|2025-01-12 04:04:40|441.55|439.25|441.53|439.23|441.55|439.25|441.51|439.21|10
1736654690000|2025-01-12 04:04:50|441.54|439.24|441.62|439.32|441.62|439.32|441.53|439.23|9
1736654700000|2025-01-12 04:05:00|441.64|439.34|441.61|439.31|441.68|439.38|441.61|439.31|12
1736654710000|2025-01-12 04:05:10|441.6|439.3|441.27|438.97|441.61|439.31|441.25|438.95|18
1736654720000|2025-01-12 04:05:20|441.26|438.96|441.19|438.89|441.26|438.96|441.11|438.81|12
1736654730000|2025-01-12 04:05:30|441.18|438.88|441.13|438.83|441.19|438.89|441.13|438.83|9
1736654740000|2025-01-12 04:05:40|441.14|438.84|441.15|438.85|441.16|438.86|441.14|438.84|3
1736654750000|2025-01-12 04:05:50|441.14|438.84|441.12|438.82|441.15|438.85|441.12|438.82|7
1736654760000|2025-01-12 04:06:00|441.13|438.83|441.1|438.8|441.15|438.85|441.1|438.8|16
1736654770000|2025-01-12 04:06:10|441.11|438.81|440.98|438.68|441.13|438.83|440.98|438.68|13
1736654780000|2025-01-12 04:06:20|440.96|438.66|440.97|438.67|440.98|438.68|440.92|438.62|7
1736654790000|2025-01-12 04:06:30|440.96|438.66|440.94|438.64|440.97|438.67|440.94|438.64|12
1736654800000|2025-01-12 04:06:40|440.96|438.66|440.88|438.58|441.08|438.78|440.85|438.55|17
1736654810000|2025-01-12 04:06:50|440.9|438.6|440.86|438.56|440.9|438.6|440.85|438.55|9
1736654820000|2025-01-12 04:07:00|440.85|438.55|440.91|438.61|440.93|438.63|440.85|438.55|14
1736654830000|2025-01-12 04:07:10|440.93|438.63|441.01|438.71|441.02|438.72|440.91|438.61|19
1736654840000|2025-01-12 04:07:20|441.02|438.72|441.15|438.85|441.18|438.88|441.02|438.72|14
1736654850000|2025-01-12 04:07:30|441.16|438.86|441.29|438.99|441.3|439|441.13|438.83|22
1736654860000|2025-01-12 04:07:40|441.3|439|441.43|439.13|441.43|439.13|441.28|438.98|20
1736654870000|2025-01-12 04:07:50|441.49|439.19|441.61|439.31|441.61|439.31|441.49|439.19|9
1736654880000|2025-01-12 04:08:00|441.6|439.3|441.57|439.27|441.6|439.3|441.56|439.26|8
1736654890000|2025-01-12 04:08:10|441.55|439.25|441.47|439.17|441.55|439.25|441.47|439.17|9
1736654900000|2025-01-12 04:08:20|441.45|439.15|441.44|439.14|441.46|439.16|441.43|439.13|8
1736654910000|2025-01-12 04:08:30|441.43|439.13|441.44|439.14|441.44|439.14|441.43|439.13|2
1736654920000|2025-01-12 04:08:40|441.43|439.13|441.43|439.13|441.43|439.13|441.43|439.13|1
1736654930000|2025-01-12 04:08:50|441.44|439.14|441.58|439.28|441.6|439.3|441.43|439.13|13
1736654940000|2025-01-12 04:09:00|441.59|439.29|441.45|439.15|441.63|439.33|441.44|439.14|24
1736654950000|2025-01-12 04:09:10|441.44|439.14|441.44|439.14|441.48|439.18|441.44|439.14|10
1736654960000|2025-01-12 04:09:20|441.46|439.16|441.48|439.18|441.48|439.18|441.44|439.14|5
1736654970000|2025-01-12 04:09:30|441.47|439.17|441.46|439.16|441.47|439.17|441.44|439.14|16
1736654980000|2025-01-12 04:09:40|441.45|439.15|441.45|439.15|441.46|439.16|441.41|439.11|21
1736654990000|2025-01-12 04:09:50|441.46|439.16|441.58|439.28|441.58|439.28|441.46|439.16|9
1736655000000|2025-01-12 04:10:00|441.59|439.29|441.7|439.4|441.75|439.45|441.58|439.28|20
1736655010000|2025-01-12 04:10:10|441.68|439.38|441.31|439.01|441.68|439.38|441.29|438.99|20
1736655020000|2025-01-12 04:10:20|441.32|439.02|441.4|439.1|441.42|439.12|441.31|439.01|14
1736655030000|2025-01-12 04:10:30|441.39|439.09|441.51|439.21|441.51|439.21|441.39|439.09|17
1736655040000|2025-01-12 04:10:40|441.5|439.2|441.48|439.18|441.52|439.22|441.47|439.17|13
1736655050000|2025-01-12 04:10:50|441.49|439.19|441.45|439.15|441.5|439.2|441.43|439.13|18
1736655060000|2025-01-12 04:11:00|441.46|439.16|441.55|439.25|441.56|439.26|441.45|439.15|15
1736655070000|2025-01-12 04:11:10|441.54|439.24|441.5|439.2|441.54|439.24|441.48|439.18|11
1736655080000|2025-01-12 04:11:20|441.51|439.21|441.36|439.06|441.51|439.21|441.35|439.05|12
1736655090000|2025-01-12 04:11:30|441.35|439.05|441.47|439.17|441.47|439.17|441.35|439.05|14
1736655100000|2025-01-12 04:11:40|441.46|439.16|441.51|439.21|441.52|439.22|441.46|439.16|13
1736655110000|2025-01-12 04:11:50|441.52|439.22|441.53|439.23|441.54|439.24|441.5|439.2|16
1736655120000|2025-01-12 04:12:00|441.54|439.24|441.66|439.36|441.69|439.39|441.53|439.23|17
1736655130000|2025-01-12 04:12:10|441.65|439.35|441.51|439.21|441.66|439.36|441.51|439.21|15
1736655140000|2025-01-12 04:12:20|441.52|439.22|441.52|439.22|441.52|439.22|441.5|439.2|8
1736655150000|2025-01-12 04:12:30|441.55|439.25|441.53|439.23|441.55|439.25|441.53|439.23|6
1736655160000|2025-01-12 04:12:40|441.54|439.24|441.53|439.23|441.55|439.25|441.53|439.23|8
1736655170000|2025-01-12 04:12:50|441.54|439.24|441.47|439.17|441.55|439.25|441.46|439.16|11
1736655180000|2025-01-12 04:13:00|441.48|439.18|441.48|439.18|441.51|439.21|441.47|439.17|18
1736655190000|2025-01-12 04:13:10|441.47|439.17|441.48|439.18|441.48|439.18|441.47|439.17|14
1736655200000|2025-01-12 04:13:20|441.47|439.17|441.49|439.19|441.5|439.2|441.47|439.17|9
1736655210000|2025-01-12 04:13:30|441.5|439.2|441.53|439.23|441.56|439.26|441.48|439.18|12
1736655220000|2025-01-12 04:13:40|441.52|439.22|441.47|439.17|441.52|439.22|441.45|439.15|15
1736655230000|2025-01-12 04:13:50|441.46|439.16|441.46|439.16|441.49|439.19|441.46|439.16|13
1736655240000|2025-01-12 04:14:00|441.47|439.17|441.54|439.24|441.56|439.26|441.45|439.15|21
1736655250000|2025-01-12 04:14:10|441.53|439.23|441.55|439.25|441.56|439.26|441.51|439.21|12
1736655260000|2025-01-12 04:14:20|441.54|439.24|441.51|439.21|441.55|439.25|441.5|439.2|11
1736655270000|2025-01-12 04:14:30|441.5|439.2|441.37|439.07|441.5|439.2|441.36|439.06|11
1736655280000|2025-01-12 04:14:40|441.38|439.08|441.47|439.17|441.47|439.17|441.38|439.08|5
1736655290000|2025-01-12 04:14:50|441.48|439.18|441.54|439.24|441.54|439.24|441.46|439.16|14
1736655300000|2025-01-12 04:15:00|441.55|439.25|441.63|439.33|441.63|439.33|441.49|439.19|18
1736655310000|2025-01-12 04:15:10|441.62|439.32|441.32|439.02|441.62|439.32|441.3|439|23
1736655320000|2025-01-12 04:15:20|441.33|439.03|441.31|439.01|441.33|439.03|441.29|438.99|12
1736655330000|2025-01-12 04:15:30|441.3|439|441.29|438.99|441.31|439.01|441.27|438.97|14
1736655340000|2025-01-12 04:15:40|441.26|438.96|441.34|439.04|441.38|439.08|441.26|438.96|9
1736655350000|2025-01-12 04:15:50|441.35|439.05|441.34|439.04|441.38|439.08|441.34|439.04|9
1736655360000|2025-01-12 04:16:00|441.35|439.05|441.34|439.04|441.36|439.06|441.33|439.03|11
1736655370000|2025-01-12 04:16:10|441.35|439.05|441.3|439|441.35|439.05|441.3|439|15
1736655380000|2025-01-12 04:16:20|441.25|438.95|441.36|439.06|441.36|439.06|441.24|438.94|13
1736655390000|2025-01-12 04:16:30|441.35|439.05|441.27|438.97|441.35|439.05|441.25|438.95|12
1736655400000|2025-01-12 04:16:40|441.26|438.96|441.27|438.97|441.28|438.98|441.26|438.96|4
1736655410000|2025-01-12 04:16:50|441.28|438.98|441.28|438.98|441.28|438.98|441.27|438.97|11
1736655420000|2025-01-12 04:17:00|441.27|438.97|441.36|439.06|441.41|439.11|441.27|438.97|17
1736655430000|2025-01-12 04:17:10|441.37|439.07|441.28|438.98|441.38|439.08|441.28|438.98|16
1736655440000|2025-01-12 04:17:20|441.29|438.99|441.39|439.09|441.39|439.09|441.29|438.99|7
1736655450000|2025-01-12 04:17:30|441.37|439.07|441.37|439.07|441.41|439.11|441.36|439.06|12
1736655460000|2025-01-12 04:17:40|441.38|439.08|441.39|439.09|441.4|439.1|441.38|439.08|9
1736655470000|2025-01-12 04:17:50|441.38|439.08|441.37|439.07|441.39|439.09|441.36|439.06|12
1736655480000|2025-01-12 04:18:00|441.36|439.06|441.33|439.03|441.37|439.07|441.31|439.01|19
1736655490000|2025-01-12 04:18:10|441.35|439.05|441.22|438.92|441.37|439.07|441.22|438.92|9
1736655500000|2025-01-12 04:18:20|441.21|438.91|441.19|438.89|441.21|438.91|441.19|438.89|3
1736655510000|2025-01-12 04:18:30|441.2|438.9|441.09|438.79|441.2|438.9|441.07|438.77|11
1736655520000|2025-01-12 04:18:40|441.08|438.78|441.19|438.89|441.21|438.91|441.08|438.78|8
1736655530000|2025-01-12 04:18:50|441.25|438.95|441.27|438.97|441.29|438.99|441.25|438.95|14
1736655540000|2025-01-12 04:19:00|441.3|439|441.26|438.96|441.3|439|441.25|438.95|19
1736655550000|2025-01-12 04:19:10|441.27|438.97|441.25|438.95|441.3|439|441.25|438.95|8
1736655560000|2025-01-12 04:19:20|441.26|438.96|441.28|438.98|441.36|439.06|441.25|438.95|22
1736655570000|2025-01-12 04:19:30|441.3|439|441.3|439|441.32|439.02|441.29|438.99|8
1736655580000|2025-01-12 04:19:40|441.31|439.01|441.46|439.16|441.46|439.16|441.31|439.01|11
1736655590000|2025-01-12 04:19:50|441.47|439.17|441.48|439.18|441.5|439.2|441.46|439.16|16
1736655600000|2025-01-12 04:20:00|441.46|439.16|441.4|439.1|441.48|439.18|441.4|439.1|17
1736655610000|2025-01-12 04:20:10|441.39|439.09|441.33|439.03|441.39|439.09|441.32|439.02|6
1736655620000|2025-01-12 04:20:20|441.32|439.02|441.33|439.03|441.33|439.03|441.32|439.02|2
1736655630000|2025-01-12 04:20:30|441.34|439.04|441.15|438.85|441.34|439.04|441.15|438.85|9
1736655640000|2025-01-12 04:20:40|441.16|438.86|441.2|438.9|441.22|438.92|441.15|438.85|8
1736655650000|2025-01-12 04:20:50|441.25|438.95|441.36|439.06|441.37|439.07|441.25|438.95|12
1736655660000|2025-01-12 04:21:00|441.38|439.08|441.38|439.08|441.38|439.08|441.36|439.06|5
1736655670000|2025-01-12 04:21:10|441.39|439.09|441.42|439.12|441.43|439.13|441.34|439.04|21
1736655680000|2025-01-12 04:21:20|441.43|439.13|441.54|439.24|441.54|439.24|441.43|439.13|10
1736655690000|2025-01-12 04:21:30|441.56|439.26|441.58|439.28|441.6|439.3|441.53|439.23|11
1736655700000|2025-01-12 04:21:40|441.57|439.27|441.63|439.33|441.66|439.36|441.57|439.27|18
1736655710000|2025-01-12 04:21:50|441.64|439.34|441.55|439.25|441.64|439.34|441.55|439.25|16
1736655720000|2025-01-12 04:22:00|441.56|439.26|441.69|439.39|441.69|439.39|441.56|439.26|14
1736655730000|2025-01-12 04:22:10|441.67|439.37|441.67|439.37|441.71|439.41|441.67|439.37|17
1736655740000|2025-01-12 04:22:20|441.69|439.39|441.74|439.44|441.76|439.46|441.68|439.38|16
1736655750000|2025-01-12 04:22:30|441.76|439.46|441.79|439.49|441.79|439.49|441.75|439.45|13
1736655760000|2025-01-12 04:22:40|441.78|439.48|441.79|439.49|441.79|439.49|441.77|439.47|15
1736655770000|2025-01-12 04:22:50|441.78|439.48|441.63|439.33|441.79|439.49|441.59|439.29|23
1736655780000|2025-01-12 04:23:00|441.64|439.34|441.61|439.31|441.65|439.35|441.6|439.3|10
1736655790000|2025-01-12 04:23:10|441.6|439.3|441.69|439.39|441.7|439.4|441.6|439.3|19
1736655800000|2025-01-12 04:23:20|441.68|439.38|441.74|439.44|441.75|439.45|441.67|439.37|10
1736655810000|2025-01-12 04:23:30|441.71|439.41|441.76|439.46|441.76|439.46|441.71|439.41|14
1736655820000|2025-01-12 04:23:40|441.77|439.47|441.75|439.45|441.77|439.47|441.74|439.44|12
1736655830000|2025-01-12 04:23:50|441.74|439.44|441.75|439.45|441.76|439.46|441.74|439.44|11
1736655840000|2025-01-12 04:24:00|441.74|439.44|441.89|439.59|441.89|439.59|441.73|439.43|11
1736655850000|2025-01-12 04:24:10|441.87|439.57|442.13|439.83|442.15|439.85|441.86|439.56|21
1736655860000|2025-01-12 04:24:20|442.14|439.84|442|439.7|442.14|439.84|442|439.7|17
1736655870000|2025-01-12 04:24:30|442.01|439.71|442.02|439.72|442.02|439.72|442.01|439.71|10
1736655880000|2025-01-12 04:24:40|442.01|439.71|442.04|439.74|442.05|439.75|442.01|439.71|22
1736655890000|2025-01-12 04:24:50|442.05|439.75|442.05|439.75|442.06|439.76|442.03|439.73|8
1736655900000|2025-01-12 04:25:00|442.06|439.76|442.15|439.85|442.16|439.86|442.05|439.75|19
1736655910000|2025-01-12 04:25:10|442.16|439.86|442.22|439.92|442.23|439.93|442.15|439.85|23
1736655920000|2025-01-12 04:25:20|442.23|439.93|442.3|440|442.34|440.04|442.22|439.92|16
1736655930000|2025-01-12 04:25:30|442.31|440.01|442.31|440.01|442.31|440.01|442.3|440|5
1736655940000|2025-01-12 04:25:40|442.3|440|442.18|439.88|442.31|440.01|442.16|439.86|13
1736655950000|2025-01-12 04:25:50|442.17|439.87|442.17|439.87|442.22|439.92|442.16|439.86|14
1736655960000|2025-01-12 04:26:00|442.16|439.86|442.21|439.91|442.21|439.91|442.15|439.85|19
1736655970000|2025-01-12 04:26:10|442.2|439.9|442.32|440.02|442.32|440.02|442.2|439.9|9
1736655980000|2025-01-12 04:26:20|442.33|440.03|442.31|440.01|442.33|440.03|442.3|440|10
1736655990000|2025-01-12 04:26:30|442.32|440.02|442.37|440.07|442.39|440.09|442.32|440.02|8
1736656000000|2025-01-12 04:26:40|442.35|440.05|442.37|440.07|442.37|440.07|442.35|440.05|10
1736656010000|2025-01-12 04:26:50|442.39|440.09|442.35|440.05|442.39|440.09|442.34|440.04|11
1736656020000|2025-01-12 04:27:00|442.34|440.04|442.3|440|442.36|440.06|442.25|439.95|17
1736656030000|2025-01-12 04:27:10|442.28|439.98|442.28|439.98|442.29|439.99|442.25|439.95|16
1736656040000|2025-01-12 04:27:20|442.26|439.96|442.28|439.98|442.28|439.98|442.26|439.96|9
1736656050000|2025-01-12 04:27:30|442.26|439.96|442.26|439.96|442.28|439.98|442.25|439.95|12
1736656060000|2025-01-12 04:27:40|442.28|439.98|442.26|439.96|442.28|439.98|442.26|439.96|12
1736656070000|2025-01-12 04:27:50|442.28|439.98|442.16|439.86|442.28|439.98|442.15|439.85|14
1736656080000|2025-01-12 04:28:00|442.17|439.87|442.17|439.87|442.18|439.88|442.16|439.86|17
1736656090000|2025-01-12 04:28:10|442.16|439.86|442.2|439.9|442.25|439.95|442.16|439.86|20
1736656100000|2025-01-12 04:28:20|442.21|439.91|442.29|439.99|442.29|439.99|442.18|439.88|20
1736656110000|2025-01-12 04:28:30|442.28|439.98|442.24|439.94|442.28|439.98|442.24|439.94|15
1736656120000|2025-01-12 04:28:40|442.25|439.95|442.27|439.97|442.28|439.98|442.24|439.94|14
1736656130000|2025-01-12 04:28:50|442.26|439.96|442.22|439.92|442.26|439.96|442.22|439.92|3
1736656140000|2025-01-12 04:29:00|442.2|439.9|442.21|439.91|442.21|439.91|442.2|439.9|2
1736656150000|2025-01-12 04:29:10|442.23|439.93|442.26|439.96|442.26|439.96|442.23|439.93|8
1736656160000|2025-01-12 04:29:20|442.29|439.99|442.24|439.94|442.3|440|442.24|439.94|13
1736656170000|2025-01-12 04:29:30|442.23|439.93|442.19|439.89|442.23|439.93|442.18|439.88|5
1736656180000|2025-01-12 04:29:40|442.17|439.87|442.02|439.72|442.17|439.87|441.99|439.69|15
1736656190000|2025-01-12 04:29:50|442.01|439.71|441.99|439.69|442.01|439.71|441.98|439.68|5
1736656200000|2025-01-12 04:30:00|442.01|439.71|442|439.7|442.02|439.72|441.99|439.69|10
1736656210000|2025-01-12 04:30:10|442.01|439.71|441.93|439.63|442.03|439.73|441.93|439.63|16
1736656220000|2025-01-12 04:30:20|441.94|439.64|441.8|439.5|441.96|439.66|441.76|439.46|20
1736656230000|2025-01-12 04:30:30|441.81|439.51|441.9|439.6|441.9|439.6|441.78|439.48|17
1736656240000|2025-01-12 04:30:40|441.89|439.59|441.86|439.56|441.9|439.6|441.85|439.55|11
1736656250000|2025-01-12 04:30:50|441.84|439.54|441.97|439.67|441.99|439.69|441.84|439.54|15
1736656260000|2025-01-12 04:31:00|441.96|439.66|441.92|439.62|442.02|439.72|441.92|439.62|21
1736656270000|2025-01-12 04:31:10|441.91|439.61|441.79|439.49|441.91|439.61|441.79|439.49|9
1736656280000|2025-01-12 04:31:20|441.78|439.48|441.8|439.5|441.8|439.5|441.78|439.48|7
1736656290000|2025-01-12 04:31:30|441.79|439.49|441.73|439.43|441.79|439.49|441.73|439.43|3
1736656300000|2025-01-12 04:31:40|441.74|439.44|441.71|439.41|441.76|439.46|441.7|439.4|12
1736656310000|2025-01-12 04:31:50|441.72|439.42|441.64|439.34|441.72|439.42|441.64|439.34|9
1736656320000|2025-01-12 04:32:00|441.66|439.36|441.72|439.42|441.73|439.43|441.64|439.34|12
1736656330000|2025-01-12 04:32:10|441.71|439.41|441.66|439.36|441.71|439.41|441.65|439.35|16
1736656340000|2025-01-12 04:32:20|441.64|439.34|441.64|439.34|441.66|439.36|441.64|439.34|3
1736656350000|2025-01-12 04:32:30|441.66|439.36|441.64|439.34|441.66|439.36|441.64|439.34|3
1736656360000|2025-01-12 04:32:40|441.66|439.36|441.64|439.34|441.66|439.36|441.64|439.34|2
1736656380000|2025-01-12 04:33:00|441.67|439.37|441.66|439.36|441.67|439.37|441.64|439.34|14
1736656390000|2025-01-12 04:33:10|441.67|439.37|441.8|439.5|441.82|439.52|441.67|439.37|18
1736656400000|2025-01-12 04:33:20|441.85|439.55|441.83|439.53|441.85|439.55|441.82|439.52|9
1736656410000|2025-01-12 04:33:30|441.85|439.55|441.85|439.55|441.87|439.57|441.84|439.54|15
1736656420000|2025-01-12 04:33:40|441.84|439.54|441.8|439.5|441.84|439.54|441.79|439.49|12
1736656430000|2025-01-12 04:33:50|441.81|439.51|441.81|439.51|441.85|439.55|441.8|439.5|15
1736656440000|2025-01-12 04:34:00|441.84|439.54|441.81|439.51|441.84|439.54|441.8|439.5|11
1736656450000|2025-01-12 04:34:10|441.82|439.52|441.79|439.49|441.82|439.52|441.78|439.48|8
1736656460000|2025-01-12 04:34:20|441.8|439.5|441.76|439.46|441.8|439.5|441.75|439.45|13
1736656470000|2025-01-12 04:34:30|441.72|439.42|441.73|439.43|441.75|439.45|441.72|439.42|7
1736656480000|2025-01-12 04:34:40|441.74|439.44|441.74|439.44|441.75|439.45|441.73|439.43|11
1736656490000|2025-01-12 04:34:50|441.75|439.45|441.75|439.45|441.75|439.45|441.74|439.44|9
1736656500000|2025-01-12 04:35:00|441.74|439.44|441.84|439.54|441.85|439.55|441.74|439.44|21
1736656510000|2025-01-12 04:35:10|441.83|439.53|441.88|439.58|441.92|439.62|441.81|439.51|23
1736656520000|2025-01-12 04:35:20|441.87|439.57|441.79|439.49|441.88|439.58|441.79|439.49|8
1736656530000|2025-01-12 04:35:30|441.8|439.5|441.79|439.49|441.8|439.5|441.75|439.45|9
1736656550000|2025-01-12 04:35:50|441.78|439.48|441.81|439.51|441.85|439.55|441.76|439.46|10
1736656560000|2025-01-12 04:36:00|441.8|439.5|441.87|439.57|441.88|439.58|441.8|439.5|18
1736656570000|2025-01-12 04:36:10|441.9|439.6|441.94|439.64|441.95|439.65|441.88|439.58|14
1736656580000|2025-01-12 04:36:20|441.93|439.63|441.96|439.66|442.02|439.72|441.93|439.63|11
1736656590000|2025-01-12 04:36:30|441.97|439.67|442.23|439.93|442.25|439.95|441.9|439.6|14
1736656600000|2025-01-12 04:36:40|442.24|439.94|442.23|439.93|442.28|439.98|442.18|439.88|20
1736656610000|2025-01-12 04:36:50|442.21|439.91|442.41|440.11|442.43|440.13|442.19|439.89|11
1736656620000|2025-01-12 04:37:00|442.43|440.13|442.46|440.16|442.55|440.25|442.36|440.06|15
1736656630000|2025-01-12 04:37:10|442.45|440.15|442.25|439.95|442.45|440.15|442.23|439.93|9
1736656640000|2025-01-12 04:37:20|442.24|439.94|442.11|439.81|442.24|439.94|442.09|439.79|8
1736656650000|2025-01-12 04:37:30|442.1|439.8|442.23|439.93|442.23|439.93|442.1|439.8|12
1736656660000|2025-01-12 04:37:40|442.21|439.91|442.17|439.87|442.21|439.91|442.16|439.86|10
1736656670000|2025-01-12 04:37:50|442.16|439.86|442.15|439.85|442.17|439.87|442.15|439.85|4
1736656680000|2025-01-12 04:38:00|442.16|439.86|442.16|439.86|442.17|439.87|442.16|439.86|3
1736656690000|2025-01-12 04:38:10|442.17|439.87|442.27|439.97|442.28|439.98|442.17|439.87|13
1736656700000|2025-01-12 04:38:20|442.26|439.96|442.14|439.84|442.26|439.96|442.14|439.84|4
1736656710000|2025-01-12 04:38:30|442.13|439.83|442.14|439.84|442.15|439.85|442.13|439.83|3
1736656720000|2025-01-12 04:38:40|442.15|439.85|442.16|439.86|442.17|439.87|442.14|439.84|7
1736656730000|2025-01-12 04:38:50|442.15|439.85|442.15|439.85|442.15|439.85|442.15|439.85|1
1736656740000|2025-01-12 04:39:00|442.16|439.86|442.2|439.9|442.21|439.91|442.16|439.86|8
1736656750000|2025-01-12 04:39:10|442.21|439.91|442.26|439.96|442.28|439.98|442.21|439.91|18
1736656760000|2025-01-12 04:39:20|442.27|439.97|442.16|439.86|442.27|439.97|442.16|439.86|10
1736656770000|2025-01-12 04:39:30|442.15|439.85|442.17|439.87|442.17|439.87|442.14|439.84|6
1736656790000|2025-01-12 04:39:50|442.16|439.86|442.13|439.83|442.16|439.86|442.11|439.81|4
1736656800000|2025-01-12 04:40:00|442.12|439.82|442.22|439.92|442.22|439.92|442.06|439.76|17
1736656810000|2025-01-12 04:40:10|442.21|439.91|442.2|439.9|442.25|439.95|442.19|439.89|13
1736656820000|2025-01-12 04:40:20|442.19|439.89|442.2|439.9|442.22|439.92|442.18|439.88|7
1736656830000|2025-01-12 04:40:30|442.18|439.88|442.2|439.9|442.22|439.92|442.18|439.88|6
1736656840000|2025-01-12 04:40:40|442.18|439.88|442.18|439.88|442.22|439.92|442.18|439.88|5
1736656870000|2025-01-12 04:41:10|442.09|439.79|442.04|439.74|442.11|439.81|442.02|439.72|6
1736656880000|2025-01-12 04:41:20|442.05|439.75|442.05|439.75|442.06|439.76|442.05|439.75|5
1736656890000|2025-01-12 04:41:30|442.07|439.77|442.1|439.8|442.1|439.8|442.07|439.77|4
1736656910000|2025-01-12 04:41:50|442.12|439.82|442.12|439.82|442.16|439.86|442.12|439.82|13
1736656920000|2025-01-12 04:42:00|442.13|439.83|442.12|439.82|442.13|439.83|442.11|439.81|10
1736656930000|2025-01-12 04:42:10|442.13|439.83|442.12|439.82|442.13|439.83|442.11|439.81|8
1736656940000|2025-01-12 04:42:20|442.13|439.83|442.12|439.82|442.13|439.83|442.12|439.82|6
1736656950000|2025-01-12 04:42:30|442.11|439.81|442.11|439.81|442.12|439.82|442.11|439.81|5
1736656970000|2025-01-12 04:42:50|442.14|439.84|442.13|439.83|442.14|439.84|442.12|439.82|8
1736656980000|2025-01-12 04:43:00|442.14|439.84|442.2|439.9|442.25|439.95|442.11|439.81|17
1736656990000|2025-01-12 04:43:10|442.19|439.89|442.15|439.85|442.2|439.9|442.15|439.85|15
1736657000000|2025-01-12 04:43:20|442.18|439.88|442.09|439.79|442.18|439.88|442.05|439.75|15
1736657010000|2025-01-12 04:43:30|442.1|439.8|442.19|439.89|442.19|439.89|442.09|439.79|17
1736657020000|2025-01-12 04:43:40|442.2|439.9|442.2|439.9|442.22|439.92|442.17|439.87|18
1736657030000|2025-01-12 04:43:50|442.21|439.91|442.22|439.92|442.22|439.92|442.2|439.9|7
1736657040000|2025-01-12 04:44:00|442.25|439.95|442.33|440.03|442.35|440.05|442.25|439.95|10
1736657050000|2025-01-12 04:44:10|442.31|440.01|442.21|439.91|442.33|440.03|442.21|439.91|6
1736657060000|2025-01-12 04:44:20|442.2|439.9|442.08|439.78|442.21|439.91|442.06|439.76|19
1736657070000|2025-01-12 04:44:30|442.06|439.76|442.08|439.78|442.12|439.82|442.06|439.76|18
1736657080000|2025-01-12 04:44:40|442.09|439.79|442.08|439.78|442.09|439.79|442.06|439.76|8
1736657090000|2025-01-12 04:44:50|442.07|439.77|442.03|439.73|442.08|439.78|442.02|439.72|6
1736657100000|2025-01-12 04:45:00|442.02|439.72|442.12|439.82|442.12|439.82|441.99|439.69|17
1736657110000|2025-01-12 04:45:10|442.13|439.83|442.04|439.74|442.13|439.83|442.04|439.74|14
1736657120000|2025-01-12 04:45:20|442.05|439.75|442.05|439.75|442.06|439.76|442.04|439.74|5
1736657130000|2025-01-12 04:45:30|442.08|439.78|442.04|439.74|442.08|439.78|442.04|439.74|8
1736657140000|2025-01-12 04:45:40|441.97|439.67|442|439.7|442.05|439.75|441.95|439.65|13
1736657150000|2025-01-12 04:45:50|441.99|439.69|441.97|439.67|442|439.7|441.97|439.67|11
1736657160000|2025-01-12 04:46:00|441.98|439.68|441.97|439.67|442|439.7|441.96|439.66|10
1736657170000|2025-01-12 04:46:10|441.98|439.68|441.96|439.66|441.98|439.68|441.91|439.61|14
1736657180000|2025-01-12 04:46:20|441.95|439.65|442.01|439.71|442.01|439.71|441.93|439.63|12
1736657190000|2025-01-12 04:46:30|442.02|439.72|442.12|439.82|442.16|439.86|442.02|439.72|11
1736657200000|2025-01-12 04:46:40|442.09|439.79|442|439.7|442.09|439.79|442|439.7|6
1736657210000|2025-01-12 04:46:50|442.01|439.71|442.05|439.75|442.06|439.76|441.99|439.69|14
1736657220000|2025-01-12 04:47:00|442.03|439.73|441.97|439.67|442.05|439.75|441.97|439.67|10
1736657230000|2025-01-12 04:47:10|441.98|439.68|442.02|439.72|442.02|439.72|441.97|439.67|5
1736657240000|2025-01-12 04:47:20|442.03|439.73|442.03|439.73|442.05|439.75|442.01|439.71|15
1736657250000|2025-01-12 04:47:30|441.99|439.69|441.86|439.56|442|439.7|441.84|439.54|14
1736657260000|2025-01-12 04:47:40|441.85|439.55|441.84|439.54|441.9|439.6|441.84|439.54|22
1736657270000|2025-01-12 04:47:50|441.85|439.55|441.87|439.57|441.88|439.58|441.85|439.55|16
1736657280000|2025-01-12 04:48:00|441.86|439.56|441.8|439.5|441.87|439.57|441.78|439.48|16
1736657290000|2025-01-12 04:48:10|441.82|439.52|441.86|439.56|441.9|439.6|441.82|439.52|8
1736657300000|2025-01-12 04:48:20|441.88|439.58|441.88|439.58|441.89|439.59|441.85|439.55|9
1736657310000|2025-01-12 04:48:30|441.89|439.59|441.97|439.67|442.01|439.71|441.88|439.58|16
1736657320000|2025-01-12 04:48:40|441.98|439.68|441.96|439.66|441.98|439.68|441.96|439.66|7
1736657330000|2025-01-12 04:48:50|441.89|439.59|441.87|439.57|441.89|439.59|441.86|439.56|7
1736657340000|2025-01-12 04:49:00|441.85|439.55|441.83|439.53|441.86|439.56|441.8|439.5|6
1736657350000|2025-01-12 04:49:10|441.82|439.52|441.8|439.5|441.83|439.53|441.8|439.5|14
1736657360000|2025-01-12 04:49:20|441.81|439.51|441.82|439.52|441.82|439.52|441.8|439.5|15
1736657370000|2025-01-12 04:49:30|441.83|439.53|441.71|439.41|441.84|439.54|441.7|439.4|11
1736657380000|2025-01-12 04:49:40|441.72|439.42|441.71|439.41|441.72|439.42|441.71|439.41|12
1736657390000|2025-01-12 04:49:50|441.72|439.42|441.73|439.43|441.73|439.43|441.71|439.41|10
1736657400000|2025-01-12 04:50:00|441.74|439.44|441.7|439.4|441.81|439.51|441.69|439.39|15
1736657410000|2025-01-12 04:50:10|441.73|439.43|441.72|439.42|441.74|439.44|441.71|439.41|7
1736657420000|2025-01-12 04:50:20|441.75|439.45|441.81|439.51|441.81|439.51|441.74|439.44|11
1736657430000|2025-01-12 04:50:30|441.83|439.53|441.78|439.48|441.83|439.53|441.78|439.48|4
1736657440000|2025-01-12 04:50:40|441.77|439.47|441.67|439.37|441.77|439.47|441.62|439.32|17
1736657450000|2025-01-12 04:50:50|441.69|439.39|441.66|439.36|441.7|439.4|441.65|439.35|16
1736657460000|2025-01-12 04:51:00|441.67|439.37|441.56|439.26|441.67|439.37|441.56|439.26|7
1736657470000|2025-01-12 04:51:10|441.57|439.27|441.54|439.24|441.57|439.27|441.54|439.24|7
1736657480000|2025-01-12 04:51:20|441.56|439.26|441.56|439.26|441.59|439.29|441.54|439.24|12
1736657490000|2025-01-12 04:51:30|441.57|439.27|441.57|439.27|441.58|439.28|441.55|439.25|11
1736657500000|2025-01-12 04:51:40|441.55|439.25|441.59|439.29|441.6|439.3|441.54|439.24|12
1736657510000|2025-01-12 04:51:50|441.6|439.3|441.5|439.2|441.6|439.3|441.49|439.19|8
1736657520000|2025-01-12 04:52:00|441.49|439.19|441.53|439.23|441.53|439.23|441.47|439.17|20
1736657530000|2025-01-12 04:52:10|441.5|439.2|441.46|439.16|441.5|439.2|441.46|439.16|3
1736657540000|2025-01-12 04:52:20|441.43|439.13|441.39|439.09|441.43|439.13|441.37|439.07|16
1736657550000|2025-01-12 04:52:30|441.4|439.1|441.48|439.18|441.5|439.2|441.4|439.1|12
1736657560000|2025-01-12 04:52:40|441.49|439.19|441.45|439.15|441.5|439.2|441.45|439.15|12
1736657570000|2025-01-12 04:52:50|441.44|439.14|441.48|439.18|441.48|439.18|441.44|439.14|14
1736657580000|2025-01-12 04:53:00|441.49|439.19|441.51|439.21|441.54|439.24|441.48|439.18|9
1736657590000|2025-01-12 04:53:10|441.49|439.19|441.5|439.2|441.52|439.22|441.48|439.18|13
1736657600000|2025-01-12 04:53:20|441.54|439.24|441.59|439.29|441.6|439.3|441.54|439.24|14
1736657610000|2025-01-12 04:53:30|441.6|439.3|441.67|439.37|441.69|439.39|441.57|439.27|14
1736657620000|2025-01-12 04:53:40|441.66|439.36|441.8|439.5|441.8|439.5|441.66|439.36|15
1736657630000|2025-01-12 04:53:50|441.81|439.51|441.76|439.46|441.81|439.51|441.75|439.45|12
1736657640000|2025-01-12 04:54:00|441.75|439.45|441.64|439.34|441.77|439.47|441.64|439.34|10
1736657650000|2025-01-12 04:54:10|441.66|439.36|441.65|439.35|441.67|439.37|441.65|439.35|7
1736657660000|2025-01-12 04:54:20|441.64|439.34|441.6|439.3|441.64|439.34|441.56|439.26|7
1736657670000|2025-01-12 04:54:30|441.61|439.31|441.71|439.41|441.75|439.45|441.61|439.31|12
1736657680000|2025-01-12 04:54:40|441.73|439.43|441.72|439.42|441.75|439.45|441.7|439.4|13
1736657690000|2025-01-12 04:54:50|441.73|439.43|441.82|439.52|441.82|439.52|441.72|439.42|19
1736657700000|2025-01-12 04:55:00|441.8|439.5|441.82|439.52|441.84|439.54|441.75|439.45|18
1736657710000|2025-01-12 04:55:10|441.83|439.53|441.87|439.57|441.91|439.61|441.83|439.53|15
1736657720000|2025-01-12 04:55:20|441.88|439.58|441.87|439.57|441.92|439.62|441.87|439.57|18
1736657730000|2025-01-12 04:55:30|441.88|439.58|441.85|439.55|441.92|439.62|441.85|439.55|14
1736657740000|2025-01-12 04:55:40|441.86|439.56|441.85|439.55|441.87|439.57|441.85|439.55|6
1736657750000|2025-01-12 04:55:50|441.86|439.56|441.87|439.57|441.9|439.6|441.86|439.56|8
1736657760000|2025-01-12 04:56:00|441.89|439.59|441.88|439.58|441.89|439.59|441.86|439.56|9
1736657770000|2025-01-12 04:56:10|441.89|439.59|442.03|439.73|442.04|439.74|441.88|439.58|24
1736657780000|2025-01-12 04:56:20|442.04|439.74|442.07|439.77|442.07|439.77|442.04|439.74|6
1736657790000|2025-01-12 04:56:30|442.08|439.78|442.09|439.79|442.11|439.81|442.05|439.75|13
1736657800000|2025-01-12 04:56:40|442.11|439.81|442.18|439.88|442.18|439.88|442.11|439.81|14
1736657810000|2025-01-12 04:56:50|442.17|439.87|442.21|439.91|442.21|439.91|442.17|439.87|18
1736657820000|2025-01-12 04:57:00|442.22|439.92|442.17|439.87|442.22|439.92|442.15|439.85|8
1736657830000|2025-01-12 04:57:10|442.18|439.88|442.35|440.05|442.36|440.06|442.18|439.88|13
1736657840000|2025-01-12 04:57:20|442.36|440.06|442.36|440.06|442.37|440.07|442.35|440.05|9
1736657850000|2025-01-12 04:57:30|442.39|440.09|442.4|440.1|442.42|440.12|442.35|440.05|17
1736657860000|2025-01-12 04:57:40|442.42|440.12|442.35|440.05|442.42|440.12|442.33|440.03|7
1736657870000|2025-01-12 04:57:50|442.36|440.06|442.37|440.07|442.37|440.07|442.35|440.05|6
1736657880000|2025-01-12 04:58:00|442.38|440.08|442.38|440.08|442.41|440.11|442.37|440.07|9
1736657890000|2025-01-12 04:58:10|442.41|440.11|442.37|440.07|442.41|440.11|442.35|440.05|11
1736657900000|2025-01-12 04:58:20|442.35|440.05|442.35|440.05|442.37|440.07|442.35|440.05|5
1736657910000|2025-01-12 04:58:30|442.37|440.07|442.4|440.1|442.4|440.1|442.35|440.05|5
1736657930000|2025-01-12 04:58:50|442.39|440.09|442.41|440.11|442.41|440.11|442.39|440.09|5
1736657940000|2025-01-12 04:59:00|442.4|440.1|442.38|440.08|442.51|440.21|442.38|440.08|16
1736657950000|2025-01-12 04:59:10|442.33|440.03|442.35|440.05|442.35|440.05|442.33|440.03|3
1736657960000|2025-01-12 04:59:20|442.34|440.04|442.43|440.13|442.43|440.13|442.34|440.04|13
1736657970000|2025-01-12 04:59:30|442.44|440.14|442.48|440.18|442.48|440.18|442.44|440.14|17
1736657980000|2025-01-12 04:59:40|442.46|440.16|442.5|440.2|442.5|440.2|442.46|440.16|8
1736657990000|2025-01-12 04:59:50|442.51|440.21|442.61|440.31|442.64|440.34|442.51|440.21|18
1736658000000|2025-01-12 05:00:00|442.68|440.38|442.78|440.48|442.78|440.48|442.64|440.34|17
1736658010000|2025-01-12 05:00:10|442.79|440.49|442.76|440.46|442.79|440.49|442.76|440.46|6
1736658040000|2025-01-12 05:00:40|442.78|440.48|442.77|440.47|442.79|440.49|442.76|440.46|5
1736658050000|2025-01-12 05:00:50|442.74|440.44|442.63|440.33|442.74|440.44|442.63|440.33|6
1736658060000|2025-01-12 05:01:00|442.64|440.34|442.67|440.37|442.72|440.42|442.64|440.34|10
1736658070000|2025-01-12 05:01:10|442.64|440.34|442.69|440.39|442.69|440.39|442.64|440.34|12
1736658080000|2025-01-12 05:01:20|442.71|440.41|442.8|440.5|442.8|440.5|442.7|440.4|13
1736658090000|2025-01-12 05:01:30|442.79|440.49|442.81|440.51|442.81|440.51|442.76|440.46|11
1736658100000|2025-01-12 05:01:40|442.78|440.48|442.81|440.51|442.85|440.55|442.78|440.48|15
1736658110000|2025-01-12 05:01:50|442.83|440.53|442.84|440.54|442.84|440.54|442.8|440.5|11
1736658120000|2025-01-12 05:02:00|442.83|440.53|442.72|440.42|442.84|440.54|442.72|440.42|13
1736658130000|2025-01-12 05:02:10|442.71|440.41|442.62|440.32|442.71|440.41|442.61|440.31|16
1736658140000|2025-01-12 05:02:20|442.63|440.33|442.8|440.5|442.82|440.52|442.62|440.32|14
1736658150000|2025-01-12 05:02:30|442.81|440.51|442.9|440.6|442.9|440.6|442.81|440.51|9
1736658160000|2025-01-12 05:02:40|442.91|440.61|442.9|440.6|442.91|440.61|442.9|440.6|6
1736658170000|2025-01-12 05:02:50|442.92|440.62|442.92|440.62|442.92|440.62|442.9|440.6|9
1736658180000|2025-01-12 05:03:00|442.91|440.61|442.92|440.62|442.92|440.62|442.9|440.6|4
1736658190000|2025-01-12 05:03:10|442.91|440.61|442.95|440.65|442.95|440.65|442.91|440.61|10
1736658200000|2025-01-12 05:03:20|442.94|440.64|442.93|440.63|442.95|440.65|442.93|440.63|9
1736658210000|2025-01-12 05:03:30|442.94|440.64|442.98|440.68|443.01|440.71|442.93|440.63|15
1736658220000|2025-01-12 05:03:40|442.97|440.67|442.97|440.67|443|440.7|442.95|440.65|17
1736658230000|2025-01-12 05:03:50|442.98|440.68|442.82|440.52|442.98|440.68|442.81|440.51|11
1736658240000|2025-01-12 05:04:00|442.75|440.45|442.6|440.3|442.75|440.45|442.58|440.28|12
1736658250000|2025-01-12 05:04:10|442.59|440.29|442.59|440.29|442.61|440.31|442.59|440.29|14
1736658260000|2025-01-12 05:04:20|442.6|440.3|442.56|440.26|442.6|440.3|442.56|440.26|4
1736658270000|2025-01-12 05:04:30|442.58|440.28|442.6|440.3|442.6|440.3|442.57|440.27|5
1736658280000|2025-01-12 05:04:40|442.59|440.29|442.58|440.28|442.59|440.29|442.58|440.28|6
1736658290000|2025-01-12 05:04:50|442.55|440.25|442.57|440.27|442.57|440.27|442.55|440.25|2
1736658300000|2025-01-12 05:05:00|442.58|440.28|442.66|440.36|442.66|440.36|442.57|440.27|12
1736658310000|2025-01-12 05:05:10|442.69|440.39|442.58|440.28|442.69|440.39|442.58|440.28|5
1736658320000|2025-01-12 05:05:20|442.59|440.29|442.65|440.35|442.66|440.36|442.59|440.29|9
1736658330000|2025-01-12 05:05:30|442.66|440.36|442.69|440.39|442.69|440.39|442.65|440.35|5
1736658350000|2025-01-12 05:05:50|442.7|440.4|442.75|440.45|442.75|440.45|442.7|440.4|11
1736658360000|2025-01-12 05:06:00|442.76|440.46|442.88|440.58|442.89|440.59|442.75|440.45|13
1736658370000|2025-01-12 05:06:10|442.89|440.59|442.82|440.52|442.89|440.59|442.82|440.52|8
1736658380000|2025-01-12 05:06:20|442.83|440.53|442.87|440.57|442.88|440.58|442.83|440.53|3
1736658390000|2025-01-12 05:06:30|442.86|440.56|442.88|440.58|442.88|440.58|442.85|440.55|14
1736658400000|2025-01-12 05:06:40|442.91|440.61|442.99|440.69|442.99|440.69|442.89|440.59|15
1736658410000|2025-01-12 05:06:50|442.98|440.68|442.93|440.63|442.98|440.68|442.92|440.62|13
1736658420000|2025-01-12 05:07:00|442.92|440.62|442.88|440.58|442.92|440.62|442.88|440.58|3
1736658430000|2025-01-12 05:07:10|442.87|440.57|442.86|440.56|442.87|440.57|442.84|440.54|5
1736658440000|2025-01-12 05:07:20|442.85|440.55|442.5|440.2|442.85|440.55|442.49|440.19|14
1736658450000|2025-01-12 05:07:30|442.51|440.21|442.53|440.23|442.55|440.25|442.5|440.2|10
1736658460000|2025-01-12 05:07:40|442.54|440.24|442.53|440.23|442.55|440.25|442.52|440.22|7
1736658470000|2025-01-12 05:07:50|442.51|440.21|442.51|440.21|442.53|440.23|442.5|440.2|10
1736658480000|2025-01-12 05:08:00|442.49|440.19|442.49|440.19|442.49|440.19|442.49|440.19|1
1736658490000|2025-01-12 05:08:10|442.45|440.15|442.35|440.05|442.45|440.15|442.35|440.05|14
1736658500000|2025-01-12 05:08:20|442.34|440.04|442.34|440.04|442.35|440.05|442.33|440.03|9
1736658510000|2025-01-12 05:08:30|442.33|440.03|442.34|440.04|442.34|440.04|442.29|439.99|5
1736658520000|2025-01-12 05:08:40|442.32|440.02|442.32|440.02|442.32|440.02|442.31|440.01|3
1736658530000|2025-01-12 05:08:50|442.33|440.03|442.47|440.17|442.47|440.17|442.33|440.03|10
1736658540000|2025-01-12 05:09:00|442.48|440.18|442.46|440.16|442.48|440.18|442.46|440.16|8
1736658550000|2025-01-12 05:09:10|442.45|440.15|442.46|440.16|442.46|440.16|442.44|440.14|12
1736658560000|2025-01-12 05:09:20|442.45|440.15|442.33|440.03|442.46|440.16|442.32|440.02|13
1736658570000|2025-01-12 05:09:30|442.34|440.04|442.25|439.95|442.34|440.04|442.25|439.95|28
1736658580000|2025-01-12 05:09:40|442.23|439.93|442.24|439.94|442.27|439.97|442.23|439.93|19
1736658590000|2025-01-12 05:09:50|442.25|439.95|442.25|439.95|442.25|439.95|442.24|439.94|3
1736658600000|2025-01-12 05:10:00|442.24|439.94|442.1|439.8|442.25|439.95|442.1|439.8|7
1736658610000|2025-01-12 05:10:10|442.09|439.79|442.12|439.82|442.12|439.82|442.09|439.79|7
1736658620000|2025-01-12 05:10:20|442.1|439.8|442.09|439.79|442.12|439.82|442.07|439.77|14
1736658630000|2025-01-12 05:10:30|442.08|439.78|442.09|439.79|442.1|439.8|442.08|439.78|10
1736658640000|2025-01-12 05:10:40|442.06|439.76|442.06|439.76|442.06|439.76|442.05|439.75|3
1736658650000|2025-01-12 05:10:50|442.05|439.75|442.07|439.77|442.09|439.79|442.05|439.75|9
1736658660000|2025-01-12 05:11:00|442.06|439.76|441.96|439.66|442.06|439.76|441.96|439.66|4
1736658670000|2025-01-12 05:11:10|441.98|439.68|441.97|439.67|441.98|439.68|441.96|439.66|12
1736658680000|2025-01-12 05:11:20|441.96|439.66|442.06|439.76|442.07|439.77|441.96|439.66|12
1736658690000|2025-01-12 05:11:30|442.05|439.75|442.16|439.86|442.19|439.89|442.05|439.75|10
1736658700000|2025-01-12 05:11:40|442.17|439.87|442.16|439.86|442.17|439.87|442.16|439.86|6
1736658710000|2025-01-12 05:11:50|442.17|439.87|442.13|439.83|442.17|439.87|442.12|439.82|6
1736658720000|2025-01-12 05:12:00|442.14|439.84|442.07|439.77|442.18|439.88|442.07|439.77|17
1736658730000|2025-01-12 05:12:10|442.01|439.71|442.01|439.71|442.03|439.73|442|439.7|10
1736658740000|2025-01-12 05:12:20|441.99|439.69|441.92|439.62|441.99|439.69|441.91|439.61|14
1736658750000|2025-01-12 05:12:30|441.91|439.61|441.92|439.62|441.93|439.63|441.91|439.61|8
1736658760000|2025-01-12 05:12:40|441.93|439.63|441.92|439.62|441.93|439.63|441.92|439.62|4
1736658770000|2025-01-12 05:12:50|441.93|439.63|441.88|439.58|441.93|439.63|441.88|439.58|7
1736658780000|2025-01-12 05:13:00|441.87|439.57|441.86|439.56|441.87|439.57|441.79|439.49|13
1736658790000|2025-01-12 05:13:10|441.87|439.57|441.87|439.57|441.87|439.57|441.83|439.53|11
1736658800000|2025-01-12 05:13:20|441.84|439.54|441.86|439.56|441.86|439.56|441.84|439.54|7
1736658810000|2025-01-12 05:13:30|441.85|439.55|441.84|439.54|441.85|439.55|441.84|439.54|4
1736658820000|2025-01-12 05:13:40|441.85|439.55|441.84|439.54|441.85|439.55|441.8|439.5|10
1736658840000|2025-01-12 05:14:00|441.86|439.56|442.05|439.75|442.05|439.75|441.86|439.56|14
1736658850000|2025-01-12 05:14:10|442.07|439.77|442.09|439.79|442.1|439.8|442.02|439.72|15
1736658860000|2025-01-12 05:14:20|442.11|439.81|442.2|439.9|442.21|439.91|442.11|439.81|12
1736658870000|2025-01-12 05:14:30|442.21|439.91|442.3|440|442.3|440|442.2|439.9|14
1736658880000|2025-01-12 05:14:40|442.29|439.99|442.35|440.05|442.4|440.1|442.29|439.99|14
1736658890000|2025-01-12 05:14:50|442.36|440.06|442.31|440.01|442.36|440.06|442.3|440|12
1736658900000|2025-01-12 05:15:00|442.32|440.02|442.46|440.16|442.49|440.19|442.31|440.01|12
1736658910000|2025-01-12 05:15:10|442.44|440.14|442.44|440.14|442.44|440.14|442.44|440.14|1
1736658920000|2025-01-12 05:15:20|442.43|440.13|442.43|440.13|442.44|440.14|442.43|440.13|7
1736658930000|2025-01-12 05:15:30|442.41|440.11|442.32|440.02|442.41|440.11|442.32|440.02|7
1736658940000|2025-01-12 05:15:40|442.26|439.96|442.3|440|442.3|440|442.26|439.96|5
1736658950000|2025-01-12 05:15:50|442.29|439.99|442.27|439.97|442.31|440.01|442.27|439.97|20
1736658960000|2025-01-12 05:16:00|442.29|439.99|442.3|440|442.32|440.02|442.29|439.99|6
1736658970000|2025-01-12 05:16:10|442.31|440.01|442.26|439.96|442.31|440.01|442.26|439.96|5
1736658980000|2025-01-12 05:16:20|442.28|439.98|442.25|439.95|442.28|439.98|442.22|439.92|10
1736658990000|2025-01-12 05:16:30|442.24|439.94|442.23|439.93|442.24|439.94|442.23|439.93|8
1736659000000|2025-01-12 05:16:40|442.24|439.94|442.1|439.8|442.24|439.94|442.1|439.8|8
1736659010000|2025-01-12 05:16:50|442.09|439.79|442.1|439.8|442.1|439.8|442.09|439.79|8
1736659020000|2025-01-12 05:17:00|442.09|439.79|442.07|439.77|442.1|439.8|442.07|439.77|21
1736659030000|2025-01-12 05:17:10|442.06|439.76|442.02|439.72|442.06|439.76|441.92|439.62|14
1736659040000|2025-01-12 05:17:20|442.03|439.73|442.16|439.86|442.2|439.9|442.03|439.73|11
1736659050000|2025-01-12 05:17:30|442.15|439.85|441.98|439.68|442.15|439.85|441.97|439.67|13
1736659060000|2025-01-12 05:17:40|441.99|439.69|441.97|439.67|441.99|439.69|441.97|439.67|5
1736659070000|2025-01-12 05:17:50|441.98|439.68|441.93|439.63|442|439.7|441.91|439.61|18
1736659080000|2025-01-12 05:18:00|441.92|439.62|442.12|439.82|442.12|439.82|441.92|439.62|15
1736659090000|2025-01-12 05:18:10|442.11|439.81|442.1|439.8|442.11|439.81|442.09|439.79|16
1736659100000|2025-01-12 05:18:20|442.11|439.81|442.22|439.92|442.22|439.92|442.11|439.81|9
1736659110000|2025-01-12 05:18:30|442.21|439.91|442.16|439.86|442.22|439.92|442.16|439.86|7
1736659120000|2025-01-12 05:18:40|442.13|439.83|442.12|439.82|442.13|439.83|442.11|439.81|8
1736659130000|2025-01-12 05:18:50|442.11|439.81|442.05|439.75|442.12|439.82|442.03|439.73|17
1736659140000|2025-01-12 05:19:00|442.04|439.74|441.95|439.65|442.04|439.74|441.95|439.65|6
1736659150000|2025-01-12 05:19:10|441.87|439.57|441.81|439.51|441.87|439.57|441.8|439.5|21
1736659160000|2025-01-12 05:19:20|441.82|439.52|441.86|439.56|441.87|439.57|441.8|439.5|13
1736659170000|2025-01-12 05:19:30|441.85|439.55|441.82|439.52|441.85|439.55|441.82|439.52|12
1736659180000|2025-01-12 05:19:40|441.81|439.51|441.85|439.55|441.86|439.56|441.79|439.49|19
1736659190000|2025-01-12 05:19:50|441.83|439.53|441.85|439.55|441.87|439.57|441.83|439.53|10
1736659200000|2025-01-12 05:20:00|441.86|439.56|441.98|439.68|441.99|439.69|441.84|439.54|13
1736659210000|2025-01-12 05:20:10|442|439.7|441.98|439.68|442|439.7|441.98|439.68|13
1736659220000|2025-01-12 05:20:20|441.97|439.67|442.04|439.74|442.04|439.74|441.97|439.67|13
1736659230000|2025-01-12 05:20:30|442.09|439.79|442.12|439.82|442.12|439.82|442.07|439.77|5
1736659240000|2025-01-12 05:20:40|442.13|439.83|442.11|439.81|442.14|439.84|442.11|439.81|4
1736659250000|2025-01-12 05:20:50|442.12|439.82|442.05|439.75|442.13|439.83|442.05|439.75|9
1736659260000|2025-01-12 05:21:00|442|439.7|441.96|439.66|442.01|439.71|441.95|439.65|16
1736659270000|2025-01-12 05:21:10|441.95|439.65|441.97|439.67|441.97|439.67|441.94|439.64|19
1736659280000|2025-01-12 05:21:20|441.96|439.66|441.83|439.53|441.96|439.66|441.82|439.52|21
1736659290000|2025-01-12 05:21:30|441.84|439.54|441.83|439.53|441.84|439.54|441.83|439.53|2
1736659300000|2025-01-12 05:21:40|441.82|439.52|441.85|439.55|441.85|439.55|441.82|439.52|4
1736659310000|2025-01-12 05:21:50|441.88|439.58|441.87|439.57|441.89|439.59|441.86|439.56|5
1736659320000|2025-01-12 05:22:00|441.86|439.56|441.99|439.69|441.99|439.69|441.86|439.56|5
1736659330000|2025-01-12 05:22:10|441.94|439.64|441.98|439.68|441.99|439.69|441.94|439.64|4
1736659340000|2025-01-12 05:22:20|441.99|439.69|442.05|439.75|442.06|439.76|441.99|439.69|10
1736659350000|2025-01-12 05:22:30|442.07|439.77|442.07|439.77|442.07|439.77|442.06|439.76|7
1736659360000|2025-01-12 05:22:40|442.06|439.76|442.14|439.84|442.14|439.84|442.06|439.76|5
1736659370000|2025-01-12 05:22:50|442.15|439.85|442.19|439.89|442.19|439.89|442.14|439.84|15
1736659380000|2025-01-12 05:23:00|442.18|439.88|442.22|439.92|442.22|439.92|442.18|439.88|7
1736659390000|2025-01-12 05:23:10|442.21|439.91|442|439.7|442.22|439.92|441.99|439.69|10
1736659400000|2025-01-12 05:23:20|442.02|439.72|442.01|439.71|442.02|439.72|442.01|439.71|2
1736659410000|2025-01-12 05:23:30|442.02|439.72|442.11|439.81|442.11|439.81|442.02|439.72|16
1736659420000|2025-01-12 05:23:40|442.16|439.86|442.19|439.89|442.25|439.95|442.15|439.85|14
1736659430000|2025-01-12 05:23:50|442.2|439.9|442.24|439.94|442.26|439.96|442.18|439.88|7
1736659440000|2025-01-12 05:24:00|442.23|439.93|442.21|439.91|442.24|439.94|442.17|439.87|10
1736659450000|2025-01-12 05:24:10|442.22|439.92|442.1|439.8|442.23|439.93|442.1|439.8|13
1736659460000|2025-01-12 05:24:20|442.07|439.77|442.09|439.79|442.1|439.8|442.07|439.77|10
1736659470000|2025-01-12 05:24:30|442.1|439.8|442.1|439.8|442.11|439.81|442.09|439.79|11
1736659480000|2025-01-12 05:24:40|442.11|439.81|442.08|439.78|442.11|439.81|442.06|439.76|20
1736659490000|2025-01-12 05:24:50|442.06|439.76|442.06|439.76|442.11|439.81|442.06|439.76|12
1736659500000|2025-01-12 05:25:00|442.07|439.77|442.1|439.8|442.14|439.84|442.07|439.77|14
1736659510000|2025-01-12 05:25:10|442.09|439.79|442.15|439.85|442.17|439.87|442.09|439.79|11
1736659520000|2025-01-12 05:25:20|442.13|439.83|442.22|439.92|442.22|439.92|442.11|439.81|6
1736659530000|2025-01-12 05:25:30|442.23|439.93|442.33|440.03|442.34|440.04|442.23|439.93|11
1736659540000|2025-01-12 05:25:40|442.3|440|442.27|439.97|442.3|440|442.27|439.97|3
1736659550000|2025-01-12 05:25:50|442.2|439.9|442.22|439.92|442.23|439.93|442.19|439.89|10
1736659560000|2025-01-12 05:26:00|442.21|439.91|442.21|439.91|442.23|439.93|442.21|439.91|12
1736659570000|2025-01-12 05:26:10|442.18|439.88|441.92|439.62|442.18|439.88|441.83|439.53|7
1736659580000|2025-01-12 05:26:20|441.93|439.63|442.07|439.77|442.07|439.77|441.93|439.63|8
1736659590000|2025-01-12 05:26:30|442.05|439.75|442.26|439.96|442.26|439.96|442.05|439.75|15
1736659600000|2025-01-12 05:26:40|442.28|439.98|442.24|439.94|442.28|439.98|442.23|439.93|9
1736659610000|2025-01-12 05:26:50|442.25|439.95|442.26|439.96|442.26|439.96|442.25|439.95|6
1736659620000|2025-01-12 05:27:00|442.25|439.95|442.26|439.96|442.26|439.96|442.25|439.95|2
1736659630000|2025-01-12 05:27:10|442.25|439.95|442.22|439.92|442.25|439.95|442.2|439.9|16
1736659640000|2025-01-12 05:27:20|442.21|439.91|442.2|439.9|442.22|439.92|442.2|439.9|10
1736659650000|2025-01-12 05:27:30|442.19|439.89|442.14|439.84|442.19|439.89|442.14|439.84|5
1736659660000|2025-01-12 05:27:40|442.15|439.85|442.16|439.86|442.17|439.87|442.14|439.84|7
1736659670000|2025-01-12 05:27:50|442.15|439.85|442.16|439.86|442.17|439.87|442.14|439.84|14
1736659680000|2025-01-12 05:28:00|442.18|439.88|442.17|439.87|442.19|439.89|442.16|439.86|16
1736659690000|2025-01-12 05:28:10|442.18|439.88|442.22|439.92|442.25|439.95|442.17|439.87|12
1736659700000|2025-01-12 05:28:20|442.24|439.94|442.26|439.96|442.26|439.96|442.22|439.92|10
1736659710000|2025-01-12 05:28:30|442.25|439.95|442.31|440.01|442.32|440.02|442.25|439.95|11
1736659720000|2025-01-12 05:28:40|442.3|440|442.31|440.01|442.32|440.02|442.3|440|4
1736659730000|2025-01-12 05:28:50|442.32|440.02|442.31|440.01|442.32|440.02|442.31|440.01|2
1736659740000|2025-01-12 05:29:00|442.32|440.02|442.36|440.06|442.37|440.07|442.32|440.02|11
1736659750000|2025-01-12 05:29:10|442.37|440.07|442.33|440.03|442.37|440.07|442.31|440.01|16
1736659760000|2025-01-12 05:29:20|442.34|440.04|442.37|440.07|442.38|440.08|442.34|440.04|5
1736659770000|2025-01-12 05:29:30|442.38|440.08|442.31|440.01|442.38|440.08|442.31|440.01|4
1736659780000|2025-01-12 05:29:40|442.33|440.03|442.29|439.99|442.33|440.03|442.28|439.98|4
1736659790000|2025-01-12 05:29:50|442.3|440|442.24|439.94|442.3|440|442.24|439.94|8
1736659800000|2025-01-12 05:30:00|442.25|439.95|442.22|439.92|442.26|439.96|442.15|439.85|14
1736659810000|2025-01-12 05:30:10|442.16|439.86|442.18|439.88|442.19|439.89|442.16|439.86|17
1736659820000|2025-01-12 05:30:20|442.19|439.89|442.21|439.91|442.22|439.92|442.18|439.88|14
1736659830000|2025-01-12 05:30:30|442.2|439.9|442.31|440.01|442.32|440.02|442.19|439.89|25
1736659840000|2025-01-12 05:30:40|442.3|440|442.22|439.92|442.33|440.03|442.2|439.9|20
1736659850000|2025-01-12 05:30:50|442.21|439.91|442.31|440.01|442.32|440.02|442.21|439.91|18
1736659860000|2025-01-12 05:31:00|442.32|440.02|442.19|439.89|442.35|440.05|442.19|439.89|16
1736659870000|2025-01-12 05:31:10|442.2|439.9|442.19|439.89|442.21|439.91|442.18|439.88|11
1736659880000|2025-01-12 05:31:20|442.18|439.88|442.07|439.77|442.19|439.89|442.03|439.73|17
1736659890000|2025-01-12 05:31:30|442.06|439.76|442.07|439.77|442.09|439.79|442.05|439.75|17
1736659900000|2025-01-12 05:31:40|442.06|439.76|442.05|439.75|442.07|439.77|442.03|439.73|6
1736659910000|2025-01-12 05:31:50|442.07|439.77|442.03|439.73|442.07|439.77|442|439.7|19
1736659920000|2025-01-12 05:32:00|442.01|439.71|442.07|439.77|442.08|439.78|442.01|439.71|10
1736659930000|2025-01-12 05:32:10|442.08|439.78|442.14|439.84|442.14|439.84|442.08|439.78|16
1736659940000|2025-01-12 05:32:20|442.13|439.83|442.22|439.92|442.23|439.93|442.13|439.83|7
1736659950000|2025-01-12 05:32:30|442.27|439.97|442.38|440.08|442.38|440.08|442.26|439.96|11
1736659960000|2025-01-12 05:32:40|442.37|440.07|442.39|440.09|442.39|440.09|442.37|440.07|5
1736659970000|2025-01-12 05:32:50|442.38|440.08|442.4|440.1|442.41|440.11|442.38|440.08|12
1736659980000|2025-01-12 05:33:00|442.42|440.12|442.31|440.01|442.43|440.13|442.31|440.01|15
1736659990000|2025-01-12 05:33:10|442.28|439.98|442.2|439.9|442.28|439.98|442.16|439.86|5
1736660000000|2025-01-12 05:33:20|442.21|439.91|442.34|440.04|442.37|440.07|442.21|439.91|13
1736660010000|2025-01-12 05:33:30|442.33|440.03|442.37|440.07|442.37|440.07|442.32|440.02|14
1736660020000|2025-01-12 05:33:40|442.36|440.06|442.39|440.09|442.4|440.1|442.36|440.06|15
1736660030000|2025-01-12 05:33:50|442.38|440.08|442.42|440.12|442.42|440.12|442.38|440.08|16
1736660040000|2025-01-12 05:34:00|442.41|440.11|442.41|440.11|442.41|440.11|442.41|440.11|1
1736660050000|2025-01-12 05:34:10|442.42|440.12|442.42|440.12|442.45|440.15|442.41|440.11|10
1736660060000|2025-01-12 05:34:20|442.41|440.11|442.21|439.91|442.41|440.11|442.2|439.9|7
1736660070000|2025-01-12 05:34:30|442.22|439.92|442.21|439.91|442.22|439.92|442.16|439.86|17
1736660080000|2025-01-12 05:34:40|442.19|439.89|442.21|439.91|442.21|439.91|442.17|439.87|8
1736660090000|2025-01-12 05:34:50|442.19|439.89|442.2|439.9|442.21|439.91|442.18|439.88|8
1736660100000|2025-01-12 05:35:00|442.22|439.92|442.06|439.76|442.22|439.92|442.01|439.71|24
1736660110000|2025-01-12 05:35:10|442.05|439.75|442.08|439.78|442.08|439.78|442.04|439.74|20
1736660120000|2025-01-12 05:35:20|442.07|439.77|442.16|439.86|442.17|439.87|442.06|439.76|14
1736660130000|2025-01-12 05:35:30|442.17|439.87|442.18|439.88|442.21|439.91|442.16|439.86|15
1736660140000|2025-01-12 05:35:40|442.19|439.89|442.19|439.89|442.19|439.89|442.18|439.88|7
1736660150000|2025-01-12 05:35:50|442.18|439.88|442.19|439.89|442.19|439.89|442.18|439.88|2
1736660160000|2025-01-12 05:36:00|442.18|439.88|442.15|439.85|442.19|439.89|442.15|439.85|5
1736660170000|2025-01-12 05:36:10|442.16|439.86|442.18|439.88|442.18|439.88|442.16|439.86|3
1736660180000|2025-01-12 05:36:20|442.17|439.87|441.91|439.61|442.18|439.88|441.91|439.61|18
1736660190000|2025-01-12 05:36:30|441.9|439.6|441.87|439.57|441.9|439.6|441.87|439.57|9
1736660200000|2025-01-12 05:36:40|441.88|439.58|441.82|439.52|441.88|439.58|441.82|439.52|6
1736660210000|2025-01-12 05:36:50|441.84|439.54|441.86|439.56|441.87|439.57|441.81|439.51|12
1736660220000|2025-01-12 05:37:00|441.85|439.55|441.82|439.52|441.86|439.56|441.81|439.51|6
1736660230000|2025-01-12 05:37:10|441.83|439.53|441.78|439.48|441.83|439.53|441.76|439.46|13
1736660240000|2025-01-12 05:37:20|441.75|439.45|441.81|439.51|441.81|439.51|441.75|439.45|6
1736660250000|2025-01-12 05:37:30|441.86|439.56|441.82|439.52|441.91|439.61|441.8|439.5|17
1736660260000|2025-01-12 05:37:40|441.81|439.51|441.8|439.5|441.81|439.51|441.79|439.49|4
1736660270000|2025-01-12 05:37:50|441.81|439.51|441.82|439.52|441.82|439.52|441.81|439.51|2
1736660280000|2025-01-12 05:38:00|441.84|439.54|441.78|439.48|441.84|439.54|441.76|439.46|19
1736660290000|2025-01-12 05:38:10|441.77|439.47|441.82|439.52|441.84|439.54|441.77|439.47|12
1736660300000|2025-01-12 05:38:20|441.86|439.56|441.87|439.57|441.87|439.57|441.84|439.54|12
1736660310000|2025-01-12 05:38:30|441.86|439.56|441.78|439.48|441.87|439.57|441.77|439.47|17
1736660320000|2025-01-12 05:38:40|441.77|439.47|441.76|439.46|441.79|439.49|441.74|439.44|15
1736660330000|2025-01-12 05:38:50|441.77|439.47|441.74|439.44|441.8|439.5|441.73|439.43|18
1736660340000|2025-01-12 05:39:00|441.75|439.45|441.62|439.32|441.76|439.46|441.62|439.32|14
1736660350000|2025-01-12 05:39:10|441.61|439.31|441.54|439.24|441.62|439.32|441.49|439.19|22
1736660360000|2025-01-12 05:39:20|441.53|439.23|441.45|439.15|441.56|439.26|441.45|439.15|26
1736660370000|2025-01-12 05:39:30|441.43|439.13|441.39|439.09|441.45|439.15|441.39|439.09|11
1736660380000|2025-01-12 05:39:40|441.4|439.1|441.34|439.04|441.43|439.13|441.34|439.04|15
1736660390000|2025-01-12 05:39:50|441.33|439.03|441.43|439.13|441.43|439.13|441.33|439.03|11
1736660400000|2025-01-12 05:40:00|441.42|439.12|441.2|438.9|441.42|439.12|441.2|438.9|12
1736660410000|2025-01-12 05:40:10|441.19|438.89|441.17|438.87|441.19|438.89|441.17|438.87|6
1736660420000|2025-01-12 05:40:20|441.15|438.85|441.09|438.79|441.15|438.85|441.08|438.78|9
1736660430000|2025-01-12 05:40:30|441.07|438.77|441|438.7|441.07|438.77|440.99|438.69|9
1736660440000|2025-01-12 05:40:40|440.99|438.69|441|438.7|441.02|438.72|440.89|438.59|17
1736660450000|2025-01-12 05:40:50|441.01|438.71|441.1|438.8|441.11|438.81|441.01|438.71|6
1736660460000|2025-01-12 05:41:00|441.12|438.82|441.01|438.71|441.12|438.82|441|438.7|8
1736660470000|2025-01-12 05:41:10|441.03|438.73|440.95|438.65|441.03|438.73|440.95|438.65|5
1736660490000|2025-01-12 05:41:30|440.94|438.64|441.08|438.78|441.08|438.78|440.93|438.63|8
1736660500000|2025-01-12 05:41:40|441.09|438.79|441.13|438.83|441.15|438.85|441.09|438.79|4
1736660520000|2025-01-12 05:42:00|441.12|438.82|441.08|438.78|441.14|438.84|441.08|438.78|6
1736660530000|2025-01-12 05:42:10|441.06|438.76|441.07|438.77|441.07|438.77|441.06|438.76|12
1736660540000|2025-01-12 05:42:20|441.06|438.76|441.02|438.72|441.06|438.76|441|438.7|6
1736660550000|2025-01-12 05:42:30|441.03|438.73|441.1|438.8|441.1|438.8|441.03|438.73|2
1736660560000|2025-01-12 05:42:40|441.11|438.81|441.18|438.88|441.19|438.89|441.11|438.81|9
1736660570000|2025-01-12 05:42:50|441.19|438.89|441.13|438.83|441.21|438.91|441.12|438.82|11
1736660580000|2025-01-12 05:43:00|441.1|438.8|441.12|438.82|441.17|438.87|441.1|438.8|11
1736660590000|2025-01-12 05:43:10|441.09|438.79|441.12|438.82|441.12|438.82|441.09|438.79|11
1736660600000|2025-01-12 05:43:20|441.11|438.81|441.19|438.89|441.21|438.91|441.11|438.81|21
1736660610000|2025-01-12 05:43:30|441.2|438.9|441.2|438.9|441.21|438.91|441.19|438.89|16
1736660620000|2025-01-12 05:43:40|441.19|438.89|441.2|438.9|441.2|438.9|441.17|438.87|11
1736660630000|2025-01-12 05:43:50|441.23|438.93|441.21|438.91|441.23|438.93|441.2|438.9|20
1736660640000|2025-01-12 05:44:00|441.22|438.92|441.08|438.78|441.24|438.94|441.07|438.77|22
1736660650000|2025-01-12 05:44:10|441.09|438.79|441.11|438.81|441.13|438.83|441.09|438.79|12
1736660660000|2025-01-12 05:44:20|441.14|438.84|441.15|438.85|441.16|438.86|441.1|438.8|7
1736660670000|2025-01-12 05:44:30|441.16|438.86|441.15|438.85|441.17|438.87|441.13|438.83|20
1736660680000|2025-01-12 05:44:40|441.14|438.84|441.22|438.92|441.23|438.93|441.14|438.84|13
1736660690000|2025-01-12 05:44:50|441.23|438.93|441.25|438.95|441.26|438.96|441.23|438.93|14
1736660700000|2025-01-12 05:45:00|441.27|438.97|441.28|438.98|441.35|439.05|441.22|438.92|14
1736660710000|2025-01-12 05:45:10|441.25|438.95|441.28|438.98|441.28|438.98|441.24|438.94|17
1736660720000|2025-01-12 05:45:20|441.29|438.99|441.34|439.04|441.39|439.09|441.28|438.98|18
1736660730000|2025-01-12 05:45:30|441.32|439.02|441.33|439.03|441.34|439.04|441.29|438.99|16
1736660740000|2025-01-12 05:45:40|441.32|439.02|441.31|439.01|441.33|439.03|441.29|438.99|8
1736660750000|2025-01-12 05:45:50|441.32|439.02|441.37|439.07|441.37|439.07|441.31|439.01|13
1736660760000|2025-01-12 05:46:00|441.36|439.06|441.51|439.21|441.51|439.21|441.36|439.06|12
1736660770000|2025-01-12 05:46:10|441.47|439.17|441.52|439.22|441.54|439.24|441.47|439.17|16
1736660780000|2025-01-12 05:46:20|441.51|439.21|441.58|439.28|441.58|439.28|441.51|439.21|8
1736660790000|2025-01-12 05:46:30|441.63|439.33|441.65|439.35|441.7|439.4|441.63|439.33|10
1736660800000|2025-01-12 05:46:40|441.59|439.29|441.54|439.24|441.59|439.29|441.54|439.24|4
1736660810000|2025-01-12 05:46:50|441.62|439.32|441.77|439.47|441.78|439.48|441.62|439.32|8
1736660820000|2025-01-12 05:47:00|441.8|439.5|441.91|439.61|441.95|439.65|441.78|439.48|20
1736660830000|2025-01-12 05:47:10|441.9|439.6|441.76|439.46|441.9|439.6|441.76|439.46|12
1736660840000|2025-01-12 05:47:20|441.77|439.47|441.77|439.47|441.86|439.56|441.77|439.47|16
1736660850000|2025-01-12 05:47:30|441.78|439.48|441.75|439.45|441.78|439.48|441.74|439.44|12
1736660860000|2025-01-12 05:47:40|441.76|439.46|441.67|439.37|441.76|439.46|441.67|439.37|16
1736660870000|2025-01-12 05:47:50|441.66|439.36|441.57|439.27|441.67|439.37|441.54|439.24|16
1736660880000|2025-01-12 05:48:00|441.58|439.28|441.67|439.37|441.67|439.37|441.56|439.26|24
1736660890000|2025-01-12 05:48:10|441.66|439.36|441.65|439.35|441.69|439.39|441.62|439.32|19
1736660900000|2025-01-12 05:48:20|441.7|439.4|441.65|439.35|441.71|439.41|441.65|439.35|15
1736660910000|2025-01-12 05:48:30|441.64|439.34|441.82|439.52|441.82|439.52|441.64|439.34|22
1736660920000|2025-01-12 05:48:40|441.81|439.51|441.81|439.51|441.81|439.51|441.71|439.41|19
1736660930000|2025-01-12 05:48:50|441.79|439.49|441.85|439.55|441.85|439.55|441.77|439.47|17
1736660940000|2025-01-12 05:49:00|441.84|439.54|441.84|439.54|441.87|439.57|441.83|439.53|19
1736660950000|2025-01-12 05:49:10|441.85|439.55|441.67|439.37|441.86|439.56|441.67|439.37|15
1736660960000|2025-01-12 05:49:20|441.69|439.39|441.66|439.36|441.75|439.45|441.66|439.36|17
1736660970000|2025-01-12 05:49:30|441.67|439.37|441.71|439.41|441.71|439.41|441.66|439.36|11
1736660980000|2025-01-12 05:49:40|441.73|439.43|441.73|439.43|441.77|439.47|441.72|439.42|15
1736660990000|2025-01-12 05:49:50|441.74|439.44|441.71|439.41|441.77|439.47|441.7|439.4|12
1736661000000|2025-01-12 05:50:00|441.7|439.4|441.44|439.14|441.7|439.4|441.44|439.14|16
1736661010000|2025-01-12 05:50:10|441.45|439.15|441.41|439.11|441.49|439.19|441.39|439.09|17
1736661020000|2025-01-12 05:50:20|441.47|439.17|441.44|439.14|441.47|439.17|441.43|439.13|12
1736661030000|2025-01-12 05:50:30|441.47|439.17|441.58|439.28|441.62|439.32|441.47|439.17|24
1736661040000|2025-01-12 05:50:40|441.55|439.25|441.58|439.28|441.61|439.31|441.55|439.25|13
1736661050000|2025-01-12 05:50:50|441.59|439.29|441.66|439.36|441.68|439.38|441.58|439.28|12
1736661060000|2025-01-12 05:51:00|441.65|439.35|441.79|439.49|441.79|439.49|441.65|439.35|20
1736661070000|2025-01-12 05:51:10|441.78|439.48|441.74|439.44|441.78|439.48|441.74|439.44|17
1736661080000|2025-01-12 05:51:20|441.78|439.48|441.75|439.45|441.78|439.48|441.75|439.45|2
1736661090000|2025-01-12 05:51:30|441.72|439.42|441.74|439.44|441.75|439.45|441.62|439.32|7
1736661100000|2025-01-12 05:51:40|441.73|439.43|441.57|439.27|441.76|439.46|441.56|439.26|16
1736661110000|2025-01-12 05:51:50|441.58|439.28|441.61|439.31|441.61|439.31|441.57|439.27|6
1736661120000|2025-01-12 05:52:00|441.62|439.32|441.58|439.28|441.7|439.4|441.58|439.28|13
1736661130000|2025-01-12 05:52:10|441.5|439.2|441.44|439.14|441.5|439.2|441.44|439.14|16
1736661140000|2025-01-12 05:52:20|441.43|439.13|441.43|439.13|441.45|439.15|441.42|439.12|7
1736661150000|2025-01-12 05:52:30|441.42|439.12|441.42|439.12|441.42|439.12|441.38|439.08|15
1736661160000|2025-01-12 05:52:40|441.45|439.15|441.45|439.15|441.45|439.15|441.43|439.13|11
1736661170000|2025-01-12 05:52:50|441.44|439.14|441.42|439.12|441.45|439.15|441.4|439.1|9
1736661180000|2025-01-12 05:53:00|441.41|439.11|441.44|439.14|441.44|439.14|441.41|439.11|18
1736661190000|2025-01-12 05:53:10|441.45|439.15|441.43|439.13|441.46|439.16|441.41|439.11|17
1736661200000|2025-01-12 05:53:20|441.42|439.12|441.42|439.12|441.44|439.14|441.39|439.09|14
1736661210000|2025-01-12 05:53:30|441.43|439.13|441.45|439.15|441.45|439.15|441.42|439.12|4
1736661220000|2025-01-12 05:53:40|441.46|439.16|441.5|439.2|441.53|439.23|441.46|439.16|17
1736661230000|2025-01-12 05:53:50|441.49|439.19|441.54|439.24|441.54|439.24|441.49|439.19|9
1736661240000|2025-01-12 05:54:00|441.53|439.23|441.57|439.27|441.57|439.27|441.53|439.23|20
1736661250000|2025-01-12 05:54:10|441.55|439.25|441.45|439.15|441.55|439.25|441.42|439.12|8
1736661260000|2025-01-12 05:54:20|441.48|439.18|441.54|439.24|441.55|439.25|441.46|439.16|9
1736661270000|2025-01-12 05:54:30|441.55|439.25|441.61|439.31|441.61|439.31|441.55|439.25|6
1736661280000|2025-01-12 05:54:40|441.6|439.3|441.59|439.29|441.61|439.31|441.58|439.28|10
1736661290000|2025-01-12 05:54:50|441.6|439.3|441.59|439.29|441.6|439.3|441.57|439.27|6
1736661300000|2025-01-12 05:55:00|441.57|439.27|441.48|439.18|441.57|439.27|441.44|439.14|15
1736661310000|2025-01-12 05:55:10|441.51|439.21|441.49|439.19|441.53|439.23|441.49|439.19|4
1736661320000|2025-01-12 05:55:20|441.53|439.23|441.6|439.3|441.6|439.3|441.52|439.22|5
1736661330000|2025-01-12 05:55:30|441.58|439.28|441.59|439.29|441.59|439.29|441.57|439.27|4
1736661340000|2025-01-12 05:55:40|441.58|439.28|441.56|439.26|441.59|439.29|441.52|439.22|12
1736661350000|2025-01-12 05:55:50|441.54|439.24|441.47|439.17|441.56|439.26|441.47|439.17|9
1736661360000|2025-01-12 05:56:00|441.48|439.18|441.51|439.21|441.52|439.22|441.47|439.17|13
1736661370000|2025-01-12 05:56:10|441.5|439.2|441.52|439.22|441.53|439.23|441.45|439.15|10
1736661380000|2025-01-12 05:56:20|441.5|439.2|441.54|439.24|441.55|439.25|441.5|439.2|14
1736661390000|2025-01-12 05:56:30|441.55|439.25|441.59|439.29|441.61|439.31|441.55|439.25|9
1736661420000|2025-01-12 05:57:00|441.6|439.3|441.62|439.32|441.62|439.32|441.6|439.3|11
1736661430000|2025-01-12 05:57:10|441.63|439.33|441.69|439.39|441.71|439.41|441.63|439.33|7
1736661440000|2025-01-12 05:57:20|441.68|439.38|441.68|439.38|441.69|439.39|441.67|439.37|7
1736661450000|2025-01-12 05:57:30|441.75|439.45|441.77|439.47|441.77|439.47|441.72|439.42|7
1736661460000|2025-01-12 05:57:40|441.75|439.45|441.74|439.44|441.78|439.48|441.71|439.41|17
1736661470000|2025-01-12 05:57:50|441.72|439.42|441.76|439.46|441.77|439.47|441.72|439.42|10
1736661480000|2025-01-12 05:58:00|441.79|439.49|441.76|439.46|441.79|439.49|441.76|439.46|10
1736661490000|2025-01-12 05:58:10|441.78|439.48|441.76|439.46|441.78|439.48|441.76|439.46|2
1736661500000|2025-01-12 05:58:20|441.77|439.47|441.77|439.47|441.77|439.47|441.77|439.47|1
1736661510000|2025-01-12 05:58:30|441.78|439.48|441.83|439.53|441.85|439.55|441.78|439.48|14
1736661520000|2025-01-12 05:58:40|441.82|439.52|441.83|439.53|441.83|439.53|441.75|439.45|16
1736661530000|2025-01-12 05:58:50|441.82|439.52|441.71|439.41|441.82|439.52|441.71|439.41|13
1736661540000|2025-01-12 05:59:00|441.73|439.43|441.75|439.45|441.78|439.48|441.72|439.42|9
1736661550000|2025-01-12 05:59:10|441.74|439.44|441.8|439.5|441.8|439.5|441.74|439.44|6
1736661560000|2025-01-12 05:59:20|441.81|439.51|441.83|439.53|441.84|439.54|441.81|439.51|9
1736661570000|2025-01-12 05:59:30|441.84|439.54|441.79|439.49|441.87|439.57|441.76|439.46|15
1736661580000|2025-01-12 05:59:40|441.78|439.48|441.78|439.48|441.8|439.5|441.77|439.47|7
1736661590000|2025-01-12 05:59:50|441.79|439.49|441.9|439.6|441.9|439.6|441.79|439.49|12
1736661600000|2025-01-12 06:00:00|441.89|439.59|442.06|439.76|442.15|439.85|441.89|439.59|24
1736661610000|2025-01-12 06:00:10|442.07|439.77|442.09|439.79|442.11|439.81|442.07|439.77|16
1736661620000|2025-01-12 06:00:20|442.1|439.8|442.09|439.79|442.12|439.82|442.08|439.78|17
1736661630000|2025-01-12 06:00:30|442.1|439.8|442.14|439.84|442.14|439.84|442.09|439.79|15
1736661640000|2025-01-12 06:00:40|442.13|439.83|442.13|439.83|442.14|439.84|442.11|439.81|17
1736661650000|2025-01-12 06:00:50|442.14|439.84|442.21|439.91|442.21|439.91|442.13|439.83|21
1736661660000|2025-01-12 06:01:00|442.22|439.92|442.38|440.08|442.38|440.08|442.22|439.92|11
1736661670000|2025-01-12 06:01:10|442.39|440.09|442.53|440.23|442.53|440.23|442.39|440.09|15
1736661680000|2025-01-12 06:01:20|442.52|440.22|442.55|440.25|442.55|440.25|442.51|440.21|5
1736661690000|2025-01-12 06:01:30|442.54|440.24|442.49|440.19|442.54|440.24|442.47|440.17|14
1736661700000|2025-01-12 06:01:40|442.5|440.2|442.6|440.3|442.61|440.31|442.5|440.2|5
1736661710000|2025-01-12 06:01:50|442.59|440.29|442.49|440.19|442.59|440.29|442.49|440.19|7
1736661720000|2025-01-12 06:02:00|442.48|440.18|442.54|440.24|442.54|440.24|442.48|440.18|4
1736661730000|2025-01-12 06:02:10|442.55|440.25|442.5|440.2|442.56|440.26|442.49|440.19|12
1736661740000|2025-01-12 06:02:20|442.51|440.21|442.53|440.23|442.53|440.23|442.51|440.21|11
1736661750000|2025-01-12 06:02:30|442.52|440.22|442.38|440.08|442.55|440.25|442.38|440.08|16
1736661760000|2025-01-12 06:02:40|442.39|440.09|442.38|440.08|442.39|440.09|442.38|440.08|4
1736661770000|2025-01-12 06:02:50|442.39|440.09|442.49|440.19|442.49|440.19|442.38|440.08|11
1736661780000|2025-01-12 06:03:00|442.46|440.16|442.37|440.07|442.46|440.16|442.37|440.07|9
1736661790000|2025-01-12 06:03:10|442.4|440.1|442.35|440.05|442.43|440.13|442.35|440.05|7
1736661800000|2025-01-12 06:03:20|442.34|440.04|442.34|440.04|442.35|440.05|442.34|440.04|7
1736661810000|2025-01-12 06:03:30|442.33|440.03|442.22|439.92|442.33|440.03|442.2|439.9|6
1736661820000|2025-01-12 06:03:40|442.21|439.91|442.26|439.96|442.27|439.97|442.21|439.91|15
1736661830000|2025-01-12 06:03:50|442.27|439.97|442.32|440.02|442.33|440.03|442.26|439.96|15
1736661840000|2025-01-12 06:04:00|442.31|440.01|442.29|439.99|442.34|440.04|442.28|439.98|12
1736661850000|2025-01-12 06:04:10|442.28|439.98|442.3|440|442.31|440.01|442.28|439.98|8
1736661860000|2025-01-12 06:04:20|442.29|439.99|442.25|439.95|442.29|439.99|442.24|439.94|7
1736661870000|2025-01-12 06:04:30|442.24|439.94|442.19|439.89|442.27|439.97|442.18|439.88|13
1736661880000|2025-01-12 06:04:40|442.21|439.91|442.1|439.8|442.21|439.91|442.07|439.77|18
1736661890000|2025-01-12 06:04:50|442.09|439.79|442.06|439.76|442.1|439.8|442.05|439.75|10
1736661900000|2025-01-12 06:05:00|442.05|439.75|441.85|439.55|442.05|439.75|441.78|439.48|17
1736661910000|2025-01-12 06:05:10|441.84|439.54|441.86|439.56|441.86|439.56|441.81|439.51|9
1736661920000|2025-01-12 06:05:20|441.85|439.55|441.85|439.55|441.88|439.58|441.84|439.54|13
1736661930000|2025-01-12 06:05:30|441.86|439.56|441.81|439.51|441.88|439.58|441.77|439.47|11
1736661940000|2025-01-12 06:05:40|441.82|439.52|441.84|439.54|441.84|439.54|441.82|439.52|7
1736661950000|2025-01-12 06:05:50|441.85|439.55|441.87|439.57|441.88|439.58|441.85|439.55|6
1736661960000|2025-01-12 06:06:00|441.88|439.58|441.93|439.63|441.94|439.64|441.88|439.58|16
1736661970000|2025-01-12 06:06:10|441.92|439.62|441.99|439.69|442|439.7|441.92|439.62|13
1736661980000|2025-01-12 06:06:20|441.98|439.68|442.07|439.77|442.09|439.79|441.98|439.68|13
1736661990000|2025-01-12 06:06:30|442.08|439.78|442.3|440|442.3|440|442.07|439.77|21
1736662000000|2025-01-12 06:06:40|442.29|439.99|442.28|439.98|442.29|439.99|442.25|439.95|11
1736662010000|2025-01-12 06:06:50|442.29|439.99|442.3|440|442.3|440|442.26|439.96|10
1736662020000|2025-01-12 06:07:00|442.29|439.99|442.21|439.91|442.29|439.99|442.2|439.9|9
1736662030000|2025-01-12 06:07:10|442.22|439.92|442.2|439.9|442.22|439.92|442.19|439.89|8
1736662040000|2025-01-12 06:07:20|442.21|439.91|442.19|439.89|442.23|439.93|442.19|439.89|11
1736662050000|2025-01-12 06:07:30|442.2|439.9|442.11|439.81|442.22|439.92|442.1|439.8|16
1736662060000|2025-01-12 06:07:40|442.1|439.8|442.1|439.8|442.11|439.81|442.07|439.77|13
1736662070000|2025-01-12 06:07:50|442.09|439.79|442.09|439.79|442.1|439.8|442.07|439.77|14
1736662080000|2025-01-12 06:08:00|442.08|439.78|442.1|439.8|442.11|439.81|442.08|439.78|4
1736662090000|2025-01-12 06:08:10|442.11|439.81|442.1|439.8|442.11|439.81|442.09|439.79|8
1736662100000|2025-01-12 06:08:20|442.11|439.81|442.1|439.8|442.11|439.81|442.1|439.8|16
1736662110000|2025-01-12 06:08:30|442.11|439.81|442.11|439.81|442.11|439.81|442.1|439.8|3
1736662120000|2025-01-12 06:08:40|442.12|439.82|442.1|439.8|442.12|439.82|442.09|439.79|7
1736662130000|2025-01-12 06:08:50|442.11|439.81|442.12|439.82|442.14|439.84|442.1|439.8|13
1736662140000|2025-01-12 06:09:00|442.11|439.81|441.9|439.6|442.13|439.83|441.88|439.58|20
1736662150000|2025-01-12 06:09:10|441.91|439.61|441.81|439.51|441.92|439.62|441.79|439.49|11
1736662160000|2025-01-12 06:09:20|441.8|439.5|441.74|439.44|441.85|439.55|441.73|439.43|21
1736662170000|2025-01-12 06:09:30|441.75|439.45|441.77|439.47|441.78|439.48|441.75|439.45|5
1736662180000|2025-01-12 06:09:40|441.78|439.48|441.81|439.51|441.85|439.55|441.77|439.47|14
1736662190000|2025-01-12 06:09:50|441.8|439.5|441.85|439.55|441.88|439.58|441.8|439.5|12
1736662200000|2025-01-12 06:10:00|441.83|439.53|441.83|439.53|441.86|439.56|441.82|439.52|13
1736662210000|2025-01-12 06:10:10|441.84|439.54|441.8|439.5|441.86|439.56|441.79|439.49|10
1736662220000|2025-01-12 06:10:20|441.79|439.49|441.81|439.51|441.82|439.52|441.79|439.49|17
1736662230000|2025-01-12 06:10:30|441.8|439.5|441.85|439.55|441.85|439.55|441.8|439.5|16
1736662240000|2025-01-12 06:10:40|441.86|439.56|442.01|439.71|442.05|439.75|441.86|439.56|8
1736662250000|2025-01-12 06:10:50|442.02|439.72|442.02|439.72|442.02|439.72|441.97|439.67|23
1736662260000|2025-01-12 06:11:00|442.01|439.71|442.09|439.79|442.1|439.8|442|439.7|11
1736662270000|2025-01-12 06:11:10|442.1|439.8|442.07|439.77|442.1|439.8|442.07|439.77|20
1736662280000|2025-01-12 06:11:20|442.08|439.78|442.07|439.77|442.09|439.79|442.07|439.77|14
1736662290000|2025-01-12 06:11:30|442.08|439.78|442.08|439.78|442.09|439.79|442.07|439.77|11
1736662300000|2025-01-12 06:11:40|442.09|439.79|442.25|439.95|442.25|439.95|442.09|439.79|13
1736662310000|2025-01-12 06:11:50|442.29|439.99|442.26|439.96|442.29|439.99|442.26|439.96|9
1736662320000|2025-01-12 06:12:00|442.27|439.97|442.28|439.98|442.29|439.99|442.27|439.97|11
1736662330000|2025-01-12 06:12:10|442.29|439.99|442.32|440.02|442.33|440.03|442.28|439.98|21
1736662340000|2025-01-12 06:12:20|442.33|440.03|442.26|439.96|442.35|440.05|442.24|439.94|16
1736662350000|2025-01-12 06:12:30|442.25|439.95|442.21|439.91|442.25|439.95|442.17|439.87|10
1736662360000|2025-01-12 06:12:40|442.2|439.9|442.21|439.91|442.24|439.94|442.19|439.89|19
1736662370000|2025-01-12 06:12:50|442.22|439.92|442.28|439.98|442.29|439.99|442.22|439.92|17
1736662380000|2025-01-12 06:13:00|442.29|439.99|442.28|439.98|442.31|440.01|442.27|439.97|13
1736662390000|2025-01-12 06:13:10|442.29|439.99|442.29|439.99|442.29|439.99|442.28|439.98|11
1736662400000|2025-01-12 06:13:20|442.3|440|442.32|440.02|442.32|440.02|442.3|440|3
1736662410000|2025-01-12 06:13:30|442.31|440.01|442.29|439.99|442.32|440.02|442.29|439.99|13
1736662420000|2025-01-12 06:13:40|442.28|439.98|442.18|439.88|442.28|439.98|442.16|439.86|8
1736662430000|2025-01-12 06:13:50|442.19|439.89|442.18|439.88|442.19|439.89|442.16|439.86|14
1736662440000|2025-01-12 06:14:00|442.21|439.91|442.26|439.96|442.26|439.96|442.18|439.88|20
1736662450000|2025-01-12 06:14:10|442.28|439.98|442.34|440.04|442.36|440.06|442.27|439.97|16
1736662460000|2025-01-12 06:14:20|442.35|440.05|442.41|440.11|442.41|440.11|442.35|440.05|13
1736662470000|2025-01-12 06:14:30|442.42|440.12|442.34|440.04|442.46|440.16|442.34|440.04|14
1736662480000|2025-01-12 06:14:40|442.33|440.03|442.35|440.05|442.38|440.08|442.33|440.03|14
1736662490000|2025-01-12 06:14:50|442.36|440.06|442.35|440.05|442.36|440.06|442.35|440.05|2
1736662500000|2025-01-12 06:15:00|442.36|440.06|442.47|440.17|442.48|440.18|442.36|440.06|14
1736662510000|2025-01-12 06:15:10|442.46|440.16|442.47|440.17|442.48|440.18|442.45|440.15|9
1736662520000|2025-01-12 06:15:20|442.48|440.18|442.45|440.15|442.48|440.18|442.43|440.13|6
1736662530000|2025-01-12 06:15:30|442.46|440.16|442.47|440.17|442.48|440.18|442.45|440.15|11
1736662540000|2025-01-12 06:15:40|442.48|440.18|442.6|440.3|442.61|440.31|442.47|440.17|13
1736662550000|2025-01-12 06:15:50|442.61|440.31|442.66|440.36|442.67|440.37|442.61|440.31|11
1736662560000|2025-01-12 06:16:00|442.65|440.35|442.68|440.38|442.7|440.4|442.65|440.35|18
1736662570000|2025-01-12 06:16:10|442.69|440.39|442.64|440.34|442.69|440.39|442.63|440.33|13
1736662580000|2025-01-12 06:16:20|442.63|440.33|442.57|440.27|442.64|440.34|442.57|440.27|10
1736662590000|2025-01-12 06:16:30|442.56|440.26|442.6|440.3|442.6|440.3|442.56|440.26|7
1736662600000|2025-01-12 06:16:40|442.59|440.29|442.6|440.3|442.6|440.3|442.58|440.28|4
1736662610000|2025-01-12 06:16:50|442.59|440.29|442.59|440.29|442.6|440.3|442.59|440.29|11
1736662620000|2025-01-12 06:17:00|442.6|440.3|442.62|440.32|442.65|440.35|442.58|440.28|17
1736662630000|2025-01-12 06:17:10|442.63|440.33|442.62|440.32|442.65|440.35|442.62|440.32|11
1736662640000|2025-01-12 06:17:20|442.63|440.33|442.62|440.32|442.63|440.33|442.61|440.31|12
1736662650000|2025-01-12 06:17:30|442.61|440.31|442.76|440.46|442.76|440.46|442.61|440.31|13
1736662660000|2025-01-12 06:17:40|442.75|440.45|442.75|440.45|442.8|440.5|442.75|440.45|10
1736662670000|2025-01-12 06:17:50|442.74|440.44|442.73|440.43|442.74|440.44|442.73|440.43|2
1736662680000|2025-01-12 06:18:00|442.71|440.41|442.73|440.43|442.73|440.43|442.71|440.41|2
1736662690000|2025-01-12 06:18:10|442.71|440.41|442.58|440.28|442.71|440.41|442.58|440.28|16
1736662700000|2025-01-12 06:18:20|442.57|440.27|442.47|440.17|442.57|440.27|442.46|440.16|5
1736662710000|2025-01-12 06:18:30|442.48|440.18|442.46|440.16|442.48|440.18|442.46|440.16|9
1736662720000|2025-01-12 06:18:40|442.47|440.17|442.41|440.11|442.47|440.17|442.38|440.08|12
1736662730000|2025-01-12 06:18:50|442.39|440.09|442.39|440.09|442.41|440.11|442.39|440.09|12
1736662740000|2025-01-12 06:19:00|442.4|440.1|442.31|440.01|442.4|440.1|442.31|440.01|10
1736662750000|2025-01-12 06:19:10|442.35|440.05|442.28|439.98|442.35|440.05|442.28|439.98|11
1736662760000|2025-01-12 06:19:20|442.3|440|442.32|440.02|442.32|440.02|442.25|439.95|8
1736662770000|2025-01-12 06:19:30|442.33|440.03|442.27|439.97|442.33|440.03|442.26|439.96|7
1736662780000|2025-01-12 06:19:40|442.28|439.98|442.42|440.12|442.42|440.12|442.27|439.97|15
1736662790000|2025-01-12 06:19:50|442.4|440.1|442.38|440.08|442.48|440.18|442.38|440.08|11
1736662800000|2025-01-12 06:20:00|442.35|440.05|442.33|440.03|442.35|440.05|442.32|440.02|8
1736662810000|2025-01-12 06:20:10|442.32|440.02|442.35|440.05|442.39|440.09|442.32|440.02|10
1736662820000|2025-01-12 06:20:20|442.34|440.04|442.34|440.04|442.35|440.05|442.34|440.04|5
1736662830000|2025-01-12 06:20:30|442.33|440.03|442.37|440.07|442.37|440.07|442.33|440.03|12
1736662840000|2025-01-12 06:20:40|442.36|440.06|442.42|440.12|442.46|440.16|442.36|440.06|13
1736662850000|2025-01-12 06:20:50|442.41|440.11|442.37|440.07|442.41|440.11|442.36|440.06|17
1736662860000|2025-01-12 06:21:00|442.39|440.09|442.4|440.1|442.42|440.12|442.38|440.08|18
1736662870000|2025-01-12 06:21:10|442.41|440.11|442.38|440.08|442.41|440.11|442.38|440.08|12
1736662880000|2025-01-12 06:21:20|442.39|440.09|442.38|440.08|442.39|440.09|442.38|440.08|2
1736662890000|2025-01-12 06:21:30|442.37|440.07|442.35|440.05|442.37|440.07|442.35|440.05|4
1736662900000|2025-01-12 06:21:40|442.36|440.06|442.31|440.01|442.36|440.06|442.27|439.97|15
1736662910000|2025-01-12 06:21:50|442.27|439.97|442.31|440.01|442.31|440.01|442.27|439.97|10
1736662940000|2025-01-12 06:22:20|442.23|439.93|442.26|439.96|442.26|439.96|442.21|439.91|6
1736662950000|2025-01-12 06:22:30|442.23|439.93|442.31|440.01|442.31|440.01|442.23|439.93|6
1736663040000|2025-01-12 06:24:00|442.3|440|442.31|440.01|442.31|440.01|442.29|439.99|7
1736663050000|2025-01-12 06:24:10|442.25|439.95|442.18|439.88|442.27|439.97|442.18|439.88|12
1736663060000|2025-01-12 06:24:20|442.19|439.89|442.2|439.9|442.22|439.92|442.17|439.87|7
1736663070000|2025-01-12 06:24:30|442.19|439.89|442.18|439.88|442.2|439.9|442.17|439.87|10
1736663080000|2025-01-12 06:24:40|442.16|439.86|442.17|439.87|442.19|439.89|442.14|439.84|13
1736663090000|2025-01-12 06:24:50|442.16|439.86|442.18|439.88|442.2|439.9|442.16|439.86|10
1736663100000|2025-01-12 06:25:00|442.17|439.87|442.09|439.79|442.19|439.89|442.09|439.79|12
1736663110000|2025-01-12 06:25:10|442.11|439.81|442.1|439.8|442.12|439.82|442.09|439.79|12
1736663120000|2025-01-12 06:25:20|442.08|439.78|442.12|439.82|442.13|439.83|442.08|439.78|15
1736663130000|2025-01-12 06:25:30|442.11|439.81|442.11|439.81|442.11|439.81|442.11|439.81|1
1736663140000|2025-01-12 06:25:40|442.09|439.79|442.1|439.8|442.11|439.81|442.09|439.79|6
1736663150000|2025-01-12 06:25:50|442.11|439.81|442.09|439.79|442.13|439.83|442.08|439.78|11
1736663160000|2025-01-12 06:26:00|442.1|439.8|442.07|439.77|442.1|439.8|442.06|439.76|14
1736663170000|2025-01-12 06:26:10|442.08|439.78|442.02|439.72|442.08|439.78|441.98|439.68|11
1736663180000|2025-01-12 06:26:20|441.97|439.67|442.02|439.72|442.02|439.72|441.97|439.67|6
1736663190000|2025-01-12 06:26:30|441.98|439.68|441.9|439.6|441.99|439.69|441.88|439.58|8
1736663200000|2025-01-12 06:26:40|441.89|439.59|441.85|439.55|441.89|439.59|441.84|439.54|11
1736663210000|2025-01-12 06:26:50|441.86|439.56|441.86|439.56|441.86|439.56|441.84|439.54|15
1736663220000|2025-01-12 06:27:00|441.85|439.55|441.77|439.47|441.86|439.56|441.76|439.46|14
1736663230000|2025-01-12 06:27:10|441.76|439.46|441.64|439.34|441.76|439.46|441.64|439.34|15
1736663240000|2025-01-12 06:27:20|441.63|439.33|441.68|439.38|441.68|439.38|441.63|439.33|18
1736663250000|2025-01-12 06:27:30|441.65|439.35|441.69|439.39|441.69|439.39|441.64|439.34|6
1736663260000|2025-01-12 06:27:40|441.72|439.42|441.79|439.49|441.79|439.49|441.72|439.42|3
1736663270000|2025-01-12 06:27:50|441.83|439.53|441.81|439.51|441.86|439.56|441.8|439.5|19
1736663280000|2025-01-12 06:28:00|441.8|439.5|441.68|439.38|441.8|439.5|441.66|439.36|20
1736663290000|2025-01-12 06:28:10|441.67|439.37|441.69|439.39|441.69|439.39|441.6|439.3|10
1736663300000|2025-01-12 06:28:20|441.7|439.4|441.7|439.4|441.7|439.4|441.7|439.4|1
1736663310000|2025-01-12 06:28:30|441.71|439.41|441.82|439.52|441.82|439.52|441.71|439.41|9
1736663320000|2025-01-12 06:28:40|441.83|439.53|441.86|439.56|441.86|439.56|441.83|439.53|2
1736663330000|2025-01-12 06:28:50|441.92|439.62|441.82|439.52|441.92|439.62|441.81|439.51|19
1736663340000|2025-01-12 06:29:00|441.83|439.53|441.93|439.63|441.93|439.63|441.82|439.52|9
1736663350000|2025-01-12 06:29:10|441.94|439.64|441.92|439.62|441.94|439.64|441.9|439.6|11
1736663360000|2025-01-12 06:29:20|441.9|439.6|441.92|439.62|441.95|439.65|441.9|439.6|19
1736663370000|2025-01-12 06:29:30|441.93|439.63|441.98|439.68|441.99|439.69|441.92|439.62|14
1736663380000|2025-01-12 06:29:40|441.99|439.69|442.05|439.75|442.1|439.8|441.99|439.69|10
1736663390000|2025-01-12 06:29:50|442.1|439.8|441.98|439.68|442.1|439.8|441.97|439.67|9
1736663400000|2025-01-12 06:30:00|441.97|439.67|441.73|439.43|441.97|439.67|441.73|439.43|18
1736663410000|2025-01-12 06:30:10|441.74|439.44|441.8|439.5|441.8|439.5|441.72|439.42|12
1736663420000|2025-01-12 06:30:20|441.81|439.51|441.95|439.65|441.95|439.65|441.81|439.51|13
1736663430000|2025-01-12 06:30:30|441.94|439.64|441.95|439.65|441.96|439.66|441.93|439.63|9
1736663440000|2025-01-12 06:30:40|442|439.7|442.15|439.85|442.15|439.85|441.99|439.69|15
1736663450000|2025-01-12 06:30:50|442.16|439.86|442.17|439.87|442.26|439.96|442.15|439.85|11
1736663460000|2025-01-12 06:31:00|442.05|439.75|441.98|439.68|442.09|439.79|441.98|439.68|7
1736663470000|2025-01-12 06:31:10|442|439.7|441.97|439.67|442|439.7|441.97|439.67|10
1736663480000|2025-01-12 06:31:20|441.98|439.68|441.93|439.63|441.99|439.69|441.9|439.6|10
1736663490000|2025-01-12 06:31:30|441.92|439.62|441.77|439.47|441.92|439.62|441.76|439.46|17
1736663500000|2025-01-12 06:31:40|441.78|439.48|441.68|439.38|441.79|439.49|441.68|439.38|12
1736663510000|2025-01-12 06:31:50|441.67|439.37|441.68|439.38|441.69|439.39|441.66|439.36|13
1736663520000|2025-01-12 06:32:00|441.67|439.37|441.41|439.11|441.69|439.39|441.38|439.08|16
1736663530000|2025-01-12 06:32:10|441.42|439.12|441.32|439.02|441.42|439.12|441.19|438.89|18
1736663540000|2025-01-12 06:32:20|441.29|438.99|441.28|438.98|441.31|439.01|441.28|438.98|6
1736663550000|2025-01-12 06:32:30|441.26|438.96|441.4|439.1|441.4|439.1|441.26|438.96|11
1736663560000|2025-01-12 06:32:40|441.39|439.09|441.53|439.23|441.55|439.25|441.39|439.09|13
1736663570000|2025-01-12 06:32:50|441.54|439.24|441.49|439.19|441.55|439.25|441.48|439.18|10
1736663580000|2025-01-12 06:33:00|441.51|439.21|441.5|439.2|441.51|439.21|441.49|439.19|15
1736663590000|2025-01-12 06:33:10|441.49|439.19|441.53|439.23|441.53|439.23|441.49|439.19|10
1736663600000|2025-01-12 06:33:20|441.56|439.26|441.65|439.35|441.65|439.35|441.56|439.26|8
1736663610000|2025-01-12 06:33:30|441.64|439.34|441.74|439.44|441.75|439.45|441.64|439.34|11
1736663620000|2025-01-12 06:33:40|441.75|439.45|441.74|439.44|441.75|439.45|441.73|439.43|13
1736663630000|2025-01-12 06:33:50|441.75|439.45|441.78|439.48|441.78|439.48|441.75|439.45|4
1736663640000|2025-01-12 06:34:00|441.8|439.5|441.65|439.35|441.8|439.5|441.64|439.34|13
1736663650000|2025-01-12 06:34:10|441.66|439.36|441.59|439.29|441.66|439.36|441.58|439.28|13
1736663660000|2025-01-12 06:34:20|441.58|439.28|441.58|439.28|441.59|439.29|441.58|439.28|3
1736663670000|2025-01-12 06:34:30|441.6|439.3|441.6|439.3|441.61|439.31|441.58|439.28|5
1736663680000|2025-01-12 06:34:40|441.71|439.41|441.69|439.39|441.71|439.41|441.67|439.37|10
1736663690000|2025-01-12 06:34:50|441.7|439.4|441.7|439.4|441.71|439.41|441.69|439.39|6
1736663700000|2025-01-12 06:35:00|441.72|439.42|441.72|439.42|441.72|439.42|441.71|439.41|11
1736663710000|2025-01-12 06:35:10|441.71|439.41|441.49|439.19|441.71|439.41|441.47|439.17|13
1736663720000|2025-01-12 06:35:20|441.51|439.21|441.62|439.32|441.62|439.32|441.51|439.21|7
1736663730000|2025-01-12 06:35:30|441.63|439.33|441.72|439.42|441.72|439.42|441.62|439.32|17
1736663740000|2025-01-12 06:35:40|441.7|439.4|441.81|439.51|441.83|439.53|441.7|439.4|12
1736663750000|2025-01-12 06:35:50|441.82|439.52|441.95|439.65|441.95|439.65|441.81|439.51|15
1736663760000|2025-01-12 06:36:00|441.94|439.64|441.97|439.67|441.97|439.67|441.81|439.51|26
1736663770000|2025-01-12 06:36:10|441.91|439.61|441.9|439.6|441.92|439.62|441.87|439.57|12
1736663780000|2025-01-12 06:36:20|441.91|439.61|441.69|439.39|441.91|439.61|441.65|439.35|21
1736663790000|2025-01-12 06:36:30|441.68|439.38|441.73|439.43|441.76|439.46|441.66|439.36|19
1736663800000|2025-01-12 06:36:40|441.72|439.42|441.67|439.37|441.74|439.44|441.66|439.36|23
1736663810000|2025-01-12 06:36:50|441.68|439.38|441.69|439.39|441.71|439.41|441.67|439.37|12
1736663820000|2025-01-12 06:37:00|441.7|439.4|441.74|439.44|441.74|439.44|441.69|439.39|15
1736663830000|2025-01-12 06:37:10|441.72|439.42|441.73|439.43|441.73|439.43|441.72|439.42|14
1736663840000|2025-01-12 06:37:20|441.75|439.45|441.83|439.53|441.83|439.53|441.75|439.45|6
1736663850000|2025-01-12 06:37:30|441.82|439.52|441.67|439.37|441.82|439.52|441.64|439.34|11
1736663860000|2025-01-12 06:37:40|441.68|439.38|441.67|439.37|441.69|439.39|441.67|439.37|4
1736663870000|2025-01-12 06:37:50|441.68|439.38|441.81|439.51|441.81|439.51|441.67|439.37|12
1736663880000|2025-01-12 06:38:00|441.8|439.5|441.73|439.43|441.81|439.51|441.7|439.4|16
1736663890000|2025-01-12 06:38:10|441.72|439.42|441.73|439.43|441.73|439.43|441.66|439.36|9
1736663900000|2025-01-12 06:38:20|441.77|439.47|441.79|439.49|441.79|439.49|441.75|439.45|12
1736663910000|2025-01-12 06:38:30|441.81|439.51|441.89|439.59|441.89|439.59|441.8|439.5|13
1736663920000|2025-01-12 06:38:40|441.85|439.55|441.78|439.48|441.85|439.55|441.77|439.47|6
1736663930000|2025-01-12 06:38:50|441.79|439.49|441.74|439.44|441.79|439.49|441.72|439.42|8
1736663940000|2025-01-12 06:39:00|441.75|439.45|441.77|439.47|441.78|439.48|441.66|439.36|19
1736663950000|2025-01-12 06:39:10|441.76|439.46|441.76|439.46|441.77|439.47|441.71|439.41|17
1736663960000|2025-01-12 06:39:20|441.75|439.45|441.79|439.49|441.81|439.51|441.75|439.45|17
1736663970000|2025-01-12 06:39:30|441.8|439.5|441.87|439.57|441.88|439.58|441.79|439.49|12
1736663980000|2025-01-12 06:39:40|441.86|439.56|441.9|439.6|441.92|439.62|441.84|439.54|10
1736663990000|2025-01-12 06:39:50|441.91|439.61|441.87|439.57|441.91|439.61|441.86|439.56|11
1736664000000|2025-01-12 06:40:00|441.86|439.56|441.91|439.61|441.91|439.61|441.86|439.56|14
1736664010000|2025-01-12 06:40:10|441.93|439.63|441.82|439.52|441.93|439.63|441.81|439.51|13
1736664020000|2025-01-12 06:40:20|441.81|439.51|441.79|439.49|441.81|439.51|441.75|439.45|15
1736664030000|2025-01-12 06:40:30|441.83|439.53|441.93|439.63|441.94|439.64|441.82|439.52|16
1736664040000|2025-01-12 06:40:40|441.94|439.64|441.95|439.65|442.02|439.72|441.94|439.64|13
1736664050000|2025-01-12 06:40:50|441.97|439.67|441.95|439.65|441.97|439.67|441.95|439.65|7
1736664060000|2025-01-12 06:41:00|441.91|439.61|441.87|439.57|441.91|439.61|441.84|439.54|11
1736664070000|2025-01-12 06:41:10|441.89|439.59|441.88|439.58|441.89|439.59|441.88|439.58|10
1736664080000|2025-01-12 06:41:20|441.89|439.59|441.9|439.6|441.92|439.62|441.87|439.57|11
1736664090000|2025-01-12 06:41:30|441.92|439.62|441.97|439.67|441.98|439.68|441.91|439.61|17
1736664100000|2025-01-12 06:41:40|441.98|439.68|442.08|439.78|442.09|439.79|441.97|439.67|20
1736664110000|2025-01-12 06:41:50|442.07|439.77|442.14|439.84|442.14|439.84|442.07|439.77|9
1736664120000|2025-01-12 06:42:00|442.15|439.85|442.02|439.72|442.15|439.85|442.02|439.72|19
1736664130000|2025-01-12 06:42:10|442|439.7|441.96|439.66|442|439.7|441.94|439.64|14
1736664140000|2025-01-12 06:42:20|441.97|439.67|441.96|439.66|441.97|439.67|441.94|439.64|15
1736664150000|2025-01-12 06:42:30|441.95|439.65|441.9|439.6|441.96|439.66|441.89|439.59|25
1736664160000|2025-01-12 06:42:40|441.89|439.59|441.82|439.52|441.89|439.59|441.81|439.51|17
1736664170000|2025-01-12 06:42:50|441.84|439.54|441.81|439.51|441.84|439.54|441.71|439.41|19
1736664180000|2025-01-12 06:43:00|441.8|439.5|441.9|439.6|441.92|439.62|441.8|439.5|10
1736664190000|2025-01-12 06:43:10|441.92|439.62|441.91|439.61|441.92|439.62|441.85|439.55|13
1736664200000|2025-01-12 06:43:20|441.89|439.59|441.93|439.63|441.93|439.63|441.88|439.58|8
1736664210000|2025-01-12 06:43:30|441.92|439.62|441.9|439.6|441.92|439.62|441.9|439.6|4
1736664220000|2025-01-12 06:43:40|441.92|439.62|441.93|439.63|441.94|439.64|441.91|439.61|9
1736664230000|2025-01-12 06:43:50|441.92|439.62|441.92|439.62|441.94|439.64|441.92|439.62|9
1736664240000|2025-01-12 06:44:00|441.9|439.6|441.91|439.61|441.91|439.61|441.89|439.59|10
1736664250000|2025-01-12 06:44:10|441.93|439.63|441.94|439.64|441.95|439.65|441.92|439.62|4
1736664260000|2025-01-12 06:44:20|441.91|439.61|441.91|439.61|441.92|439.62|441.9|439.6|13
1736664270000|2025-01-12 06:44:30|441.92|439.62|441.93|439.63|441.94|439.64|441.92|439.62|10
1736664280000|2025-01-12 06:44:40|441.94|439.64|441.92|439.62|441.94|439.64|441.89|439.59|16
1736664290000|2025-01-12 06:44:50|441.93|439.63|441.95|439.65|441.95|439.65|441.92|439.62|9
1736664300000|2025-01-12 06:45:00|441.97|439.67|442.05|439.75|442.12|439.82|441.96|439.66|13
1736664310000|2025-01-12 06:45:10|442.06|439.76|442.09|439.79|442.12|439.82|442.06|439.76|19
1736664320000|2025-01-12 06:45:20|442.1|439.8|442.2|439.9|442.2|439.9|442.09|439.79|15
1736664330000|2025-01-12 06:45:30|442.19|439.89|442.17|439.87|442.27|439.97|442.16|439.86|17
1736664340000|2025-01-12 06:45:40|442.16|439.86|442.18|439.88|442.2|439.9|442.16|439.86|11
1736664350000|2025-01-12 06:45:50|442.19|439.89|442.08|439.78|442.19|439.89|442.08|439.78|9
1736664360000|2025-01-12 06:46:00|442.1|439.8|442.09|439.79|442.1|439.8|442.07|439.77|12
1736664370000|2025-01-12 06:46:10|442.08|439.78|442.12|439.82|442.12|439.82|442.08|439.78|13
1736664380000|2025-01-12 06:46:20|442.11|439.81|442.11|439.81|442.12|439.82|442.1|439.8|9
1736664400000|2025-01-12 06:46:40|442.1|439.8|442.1|439.8|442.11|439.81|442.1|439.8|7
1736664410000|2025-01-12 06:46:50|442.09|439.79|442.09|439.79|442.09|439.79|442.09|439.79|1
1736664420000|2025-01-12 06:47:00|442.1|439.8|442.17|439.87|442.2|439.9|442.09|439.79|14
1736664430000|2025-01-12 06:47:10|442.18|439.88|442.23|439.93|442.23|439.93|442.18|439.88|8
1736664440000|2025-01-12 06:47:20|442.25|439.95|442.23|439.93|442.25|439.95|442.23|439.93|2
1736664450000|2025-01-12 06:47:30|442.25|439.95|442.24|439.94|442.25|439.95|442.23|439.93|4
1736664460000|2025-01-12 06:47:40|442.23|439.93|442.2|439.9|442.23|439.93|442.17|439.87|15
1736664470000|2025-01-12 06:47:50|442.19|439.89|442.24|439.94|442.24|439.94|442.18|439.88|6
1736664480000|2025-01-12 06:48:00|442.22|439.92|442.28|439.98|442.29|439.99|442.22|439.92|17
1736664490000|2025-01-12 06:48:10|442.23|439.93|442.15|439.85|442.23|439.93|442.15|439.85|4
1736664500000|2025-01-12 06:48:20|442.12|439.82|442.11|439.81|442.2|439.9|442.1|439.8|9
1736664510000|2025-01-12 06:48:30|442.12|439.82|442.08|439.78|442.12|439.82|442.08|439.78|6
1736664520000|2025-01-12 06:48:40|442.09|439.79|442.08|439.78|442.14|439.84|442.08|439.78|14
1736664530000|2025-01-12 06:48:50|442.02|439.72|441.99|439.69|442.03|439.73|441.98|439.68|10
1736664540000|2025-01-12 06:49:00|442.01|439.71|442.01|439.71|442.02|439.72|442|439.7|11
1736664550000|2025-01-12 06:49:10|441.99|439.69|441.88|439.58|442|439.7|441.83|439.53|22
1736664560000|2025-01-12 06:49:20|441.87|439.57|441.95|439.65|441.97|439.67|441.87|439.57|11
1736664570000|2025-01-12 06:49:30|441.96|439.66|441.99|439.69|441.99|439.69|441.95|439.65|5
1736664580000|2025-01-12 06:49:40|441.98|439.68|441.99|439.69|441.99|439.69|441.98|439.68|2
1736664590000|2025-01-12 06:49:50|442.07|439.77|442.08|439.78|442.09|439.79|442.07|439.77|8
1736664600000|2025-01-12 06:50:00|442.11|439.81|442.08|439.78|442.17|439.87|442.07|439.77|9
1736664610000|2025-01-12 06:50:10|442.09|439.79|442.06|439.76|442.09|439.79|442.04|439.74|13
1736664620000|2025-01-12 06:50:20|442.07|439.77|442.15|439.85|442.16|439.86|442.07|439.77|17
1736664630000|2025-01-12 06:50:30|442.16|439.86|441.91|439.61|442.18|439.88|441.91|439.61|9
1736664640000|2025-01-12 06:50:40|441.93|439.63|442.04|439.74|442.07|439.77|441.93|439.63|13
1736664650000|2025-01-12 06:50:50|442.05|439.75|441.97|439.67|442.05|439.75|441.97|439.67|8
1736664660000|2025-01-12 06:51:00|441.96|439.66|441.93|439.63|441.96|439.66|441.88|439.58|9
1736664670000|2025-01-12 06:51:10|441.92|439.62|441.87|439.57|441.92|439.62|441.87|439.57|9
1736664680000|2025-01-12 06:51:20|441.86|439.56|441.69|439.39|441.86|439.56|441.69|439.39|12
1736664690000|2025-01-12 06:51:30|441.64|439.34|441.56|439.26|441.64|439.34|441.53|439.23|15
1736664700000|2025-01-12 06:51:40|441.57|439.27|441.57|439.27|441.58|439.28|441.54|439.24|11
1736664710000|2025-01-12 06:51:50|441.58|439.28|441.7|439.4|441.7|439.4|441.58|439.28|23
1736664720000|2025-01-12 06:52:00|441.69|439.39|441.48|439.18|441.69|439.39|441.47|439.17|19
1736664730000|2025-01-12 06:52:10|441.45|439.15|441.45|439.15|441.5|439.2|441.44|439.14|15
1736664740000|2025-01-12 06:52:20|441.48|439.18|441.6|439.3|441.66|439.36|441.47|439.17|10
1736664750000|2025-01-12 06:52:30|441.59|439.29|441.61|439.31|441.62|439.32|441.59|439.29|9
1736664760000|2025-01-12 06:52:40|441.62|439.32|441.7|439.4|441.72|439.42|441.62|439.32|9
1736664770000|2025-01-12 06:52:50|441.71|439.41|442.02|439.72|442.02|439.72|441.71|439.41|16
1736664780000|2025-01-12 06:53:00|442.01|439.71|442.05|439.75|442.06|439.76|441.95|439.65|21
1736664790000|2025-01-12 06:53:10|442.04|439.74|442.1|439.8|442.11|439.81|442.04|439.74|10
1736664800000|2025-01-12 06:53:20|442.09|439.79|442.06|439.76|442.09|439.79|442.01|439.71|12
1736664810000|2025-01-12 06:53:30|442.08|439.78|442.23|439.93|442.24|439.94|442.08|439.78|15
1736664820000|2025-01-12 06:53:40|442.21|439.91|442.28|439.98|442.29|439.99|442.21|439.91|11
1736664830000|2025-01-12 06:53:50|442.27|439.97|442.2|439.9|442.27|439.97|442.18|439.88|11
1736664840000|2025-01-12 06:54:00|442.22|439.92|442.23|439.93|442.25|439.95|442.21|439.91|11
1736664850000|2025-01-12 06:54:10|442.22|439.92|442.25|439.95|442.28|439.98|442.22|439.92|18
1736664860000|2025-01-12 06:54:20|442.24|439.94|442.26|439.96|442.26|439.96|442.22|439.92|13
1736664870000|2025-01-12 06:54:30|442.25|439.95|442.31|440.01|442.31|440.01|442.23|439.93|12
1736664880000|2025-01-12 06:54:40|442.27|439.97|442.31|440.01|442.31|440.01|442.27|439.97|2
1736664900000|2025-01-12 06:55:00|442.29|439.99|442.24|439.94|442.29|439.99|442.23|439.93|9
1736664910000|2025-01-12 06:55:10|442.23|439.93|442.22|439.92|442.23|439.93|442.22|439.92|4
1736664920000|2025-01-12 06:55:20|442.16|439.86|442.05|439.75|442.17|439.87|442.05|439.75|11
1736664930000|2025-01-12 06:55:30|442.04|439.74|441.94|439.64|442.05|439.75|441.9|439.6|13
1736664940000|2025-01-12 06:55:40|441.96|439.66|441.97|439.67|442.01|439.71|441.96|439.66|18
1736664950000|2025-01-12 06:55:50|441.98|439.68|441.96|439.66|441.98|439.68|441.96|439.66|16
1736664960000|2025-01-12 06:56:00|441.97|439.67|441.97|439.67|441.99|439.69|441.97|439.67|13
1736664970000|2025-01-12 06:56:10|441.98|439.68|441.98|439.68|441.98|439.68|441.97|439.67|5
1736664980000|2025-01-12 06:56:20|441.97|439.67|442.1|439.8|442.11|439.81|441.97|439.67|10
1736664990000|2025-01-12 06:56:30|442.11|439.81|442.11|439.81|442.12|439.82|442.09|439.79|17
1736665000000|2025-01-12 06:56:40|442.1|439.8|442.12|439.82|442.12|439.82|442.1|439.8|9
1736665010000|2025-01-12 06:56:50|442.11|439.81|442.12|439.82|442.12|439.82|442.11|439.81|16
1736665020000|2025-01-12 06:57:00|442.13|439.83|442.14|439.84|442.14|439.84|442.13|439.83|4
1736665030000|2025-01-12 06:57:10|442.11|439.81|442.1|439.8|442.12|439.82|442.07|439.77|13
1736665040000|2025-01-12 06:57:20|442.09|439.79|442.13|439.83|442.14|439.84|442.08|439.78|14
1736665050000|2025-01-12 06:57:30|442.14|439.84|442.07|439.77|442.15|439.85|442.07|439.77|7
1736665060000|2025-01-12 06:57:40|442.08|439.78|442.09|439.79|442.11|439.81|442.08|439.78|13
1736665070000|2025-01-12 06:57:50|442.1|439.8|442.08|439.78|442.11|439.81|442.06|439.76|10
1736665080000|2025-01-12 06:58:00|442.09|439.79|442.12|439.82|442.13|439.83|442.09|439.79|4
1736665090000|2025-01-12 06:58:10|442.11|439.81|442.11|439.81|442.13|439.83|442.1|439.8|14
1736665100000|2025-01-12 06:58:20|442.1|439.8|442.11|439.81|442.11|439.81|442.1|439.8|6
1736665110000|2025-01-12 06:58:30|442.1|439.8|442.1|439.8|442.1|439.8|442.1|439.8|1
1736665120000|2025-01-12 06:58:40|442.11|439.81|442.12|439.82|442.12|439.82|442.11|439.81|2
1736665130000|2025-01-12 06:58:50|442.11|439.81|442.11|439.81|442.11|439.81|442.11|439.81|1
1736665140000|2025-01-12 06:59:00|442.07|439.77|441.95|439.65|442.08|439.78|441.94|439.64|10
1736665150000|2025-01-12 06:59:10|441.96|439.66|441.88|439.58|441.96|439.66|441.88|439.58|10
1736665160000|2025-01-12 06:59:20|441.87|439.57|441.76|439.46|441.87|439.57|441.75|439.45|17
1736665170000|2025-01-12 06:59:30|441.75|439.45|441.74|439.44|441.75|439.45|441.74|439.44|6
1736665180000|2025-01-12 06:59:40|441.73|439.43|441.73|439.43|441.75|439.45|441.73|439.43|8
1736665190000|2025-01-12 06:59:50|441.68|439.38|441.66|439.36|441.72|439.42|441.64|439.34|17
1736665200000|2025-01-12 07:00:00|441.68|439.38|441.64|439.34|441.68|439.38|441.52|439.22|27
1736665210000|2025-01-12 07:00:10|441.65|439.35|441.49|439.19|441.66|439.36|441.46|439.16|15
1736665220000|2025-01-12 07:00:20|441.51|439.21|441.49|439.19|441.54|439.24|441.45|439.15|14
1736665230000|2025-01-12 07:00:30|441.5|439.2|441.49|439.19|441.5|439.2|441.45|439.15|10
1736665240000|2025-01-12 07:00:40|441.57|439.27|441.56|439.26|441.6|439.3|441.56|439.26|8
1736665250000|2025-01-12 07:00:50|441.55|439.25|441.62|439.32|441.62|439.32|441.55|439.25|15
1736665260000|2025-01-12 07:01:00|441.6|439.3|441.63|439.33|441.63|439.33|441.58|439.28|10
1736665270000|2025-01-12 07:01:10|441.62|439.32|441.57|439.27|441.62|439.32|441.56|439.26|8
1736665280000|2025-01-12 07:01:20|441.56|439.26|441.55|439.25|441.56|439.26|441.53|439.23|3
1736665290000|2025-01-12 07:01:30|441.56|439.26|441.6|439.3|441.6|439.3|441.56|439.26|3
1736665300000|2025-01-12 07:01:40|441.62|439.32|441.63|439.33|441.63|439.33|441.61|439.31|3
1736665310000|2025-01-12 07:01:50|441.61|439.31|441.63|439.33|441.63|439.33|441.58|439.28|5
1736665320000|2025-01-12 07:02:00|441.7|439.4|441.78|439.48|441.82|439.52|441.7|439.4|18
1736665330000|2025-01-12 07:02:10|441.79|439.49|441.47|439.17|441.79|439.49|441.47|439.17|20
1736665340000|2025-01-12 07:02:20|441.49|439.19|441.55|439.25|441.59|439.29|441.47|439.17|8
1736665350000|2025-01-12 07:02:30|441.56|439.26|441.62|439.32|441.62|439.32|441.56|439.26|11
1736665360000|2025-01-12 07:02:40|441.63|439.33|441.7|439.4|441.72|439.42|441.63|439.33|11
1736665370000|2025-01-12 07:02:50|441.71|439.41|441.71|439.41|441.75|439.45|441.71|439.41|4
1736665380000|2025-01-12 07:03:00|441.72|439.42|441.53|439.23|441.72|439.42|441.53|439.23|13
1736665390000|2025-01-12 07:03:10|441.49|439.19|441.47|439.17|441.52|439.22|441.44|439.14|12
1736665400000|2025-01-12 07:03:20|441.5|439.2|441.52|439.22|441.54|439.24|441.5|439.2|6
1736665410000|2025-01-12 07:03:30|441.49|439.19|441.54|439.24|441.54|439.24|441.49|439.19|4
1736665420000|2025-01-12 07:03:40|441.62|439.32|441.62|439.32|441.66|439.36|441.61|439.31|14
1736665430000|2025-01-12 07:03:50|441.63|439.33|441.67|439.37|441.67|439.37|441.62|439.32|6
1736665440000|2025-01-12 07:04:00|441.68|439.38|441.65|439.35|441.76|439.46|441.65|439.35|12
1736665450000|2025-01-12 07:04:10|441.64|439.34|441.75|439.45|441.75|439.45|441.64|439.34|14
1736665460000|2025-01-12 07:04:20|441.74|439.44|441.74|439.44|441.74|439.44|441.67|439.37|8
1736665470000|2025-01-12 07:04:30|441.75|439.45|441.79|439.49|441.79|439.49|441.75|439.45|14
1736665480000|2025-01-12 07:04:40|441.77|439.47|441.78|439.48|441.78|439.48|441.77|439.47|2
1736665490000|2025-01-12 07:04:50|441.79|439.49|441.87|439.57|441.87|439.57|441.79|439.49|9
1736665500000|2025-01-12 07:05:00|441.92|439.62|441.86|439.56|441.94|439.64|441.86|439.56|11
1736665510000|2025-01-12 07:05:10|441.85|439.55|441.49|439.19|441.85|439.55|441.49|439.19|16
1736665520000|2025-01-12 07:05:20|441.46|439.16|441.56|439.26|441.58|439.28|441.46|439.16|14
1736665530000|2025-01-12 07:05:30|441.57|439.27|441.37|439.07|441.57|439.27|441.37|439.07|21
1736665540000|2025-01-12 07:05:40|441.38|439.08|441.17|438.87|441.39|439.09|441.15|438.85|18
1736665550000|2025-01-12 07:05:50|441.16|438.86|441.26|438.96|441.27|438.97|441.16|438.86|5
1736665560000|2025-01-12 07:06:00|441.27|438.97|441.26|438.96|441.27|438.97|441.22|438.92|13
1736665570000|2025-01-12 07:06:10|441.25|438.95|441.25|438.95|441.28|438.98|441.25|438.95|7
1736665580000|2025-01-12 07:06:20|441.26|438.96|441.34|439.04|441.36|439.06|441.26|438.96|6
1736665590000|2025-01-12 07:06:30|441.33|439.03|441.19|438.89|441.34|439.04|441.15|438.85|12
1736665600000|2025-01-12 07:06:40|441.22|438.92|441.18|438.88|441.22|438.92|441.17|438.87|12
1736665610000|2025-01-12 07:06:50|441.17|438.87|441.09|438.79|441.17|438.87|441.01|438.71|10
1736665620000|2025-01-12 07:07:00|441.1|438.8|440.95|438.65|441.11|438.81|440.95|438.65|15
1736665630000|2025-01-12 07:07:10|440.97|438.67|441|438.7|441|438.7|440.95|438.65|14
1736665640000|2025-01-12 07:07:20|440.99|438.69|440.75|438.45|440.99|438.69|440.75|438.45|16
1736665650000|2025-01-12 07:07:30|440.72|438.42|440.7|438.4|440.74|438.44|440.62|438.32|17
1736665660000|2025-01-12 07:07:40|440.69|438.39|440.74|438.44|440.74|438.44|440.69|438.39|4
1736665670000|2025-01-12 07:07:50|440.84|438.54|440.85|438.55|440.87|438.57|440.82|438.52|15
1736665680000|2025-01-12 07:08:00|440.84|438.54|440.73|438.43|440.84|438.54|440.71|438.41|15
1736665690000|2025-01-12 07:08:10|440.64|438.34|440.72|438.42|440.72|438.42|440.54|438.24|26
1736665700000|2025-01-12 07:08:20|440.73|438.43|440.9|438.6|440.9|438.6|440.72|438.42|14
1736665710000|2025-01-12 07:08:30|440.92|438.62|440.96|438.66|440.96|438.66|440.89|438.59|16
1736665720000|2025-01-12 07:08:40|440.95|438.65|440.94|438.64|440.96|438.66|440.9|438.6|18
1736665730000|2025-01-12 07:08:50|440.91|438.61|440.9|438.6|440.92|438.62|440.87|438.57|13
1736665740000|2025-01-12 07:09:00|440.91|438.61|441.09|438.79|441.09|438.79|440.91|438.61|11
1736665750000|2025-01-12 07:09:10|441.07|438.77|441.04|438.74|441.07|438.77|441.01|438.71|13
1736665760000|2025-01-12 07:09:20|441.06|438.76|441.03|438.73|441.09|438.79|441.03|438.73|16
1736665770000|2025-01-12 07:09:30|441.04|438.74|441.04|438.74|441.04|438.74|441.02|438.72|11
1736665780000|2025-01-12 07:09:40|441.07|438.77|441.06|438.76|441.17|438.87|441.06|438.76|21
1736665790000|2025-01-12 07:09:50|441.04|438.74|441.02|438.72|441.05|438.75|441|438.7|12
1736665800000|2025-01-12 07:10:00|440.98|438.68|440.89|438.59|440.99|438.69|440.89|438.59|15
1736665810000|2025-01-12 07:10:10|440.9|438.6|440.81|438.51|440.91|438.61|440.8|438.5|14
1736665820000|2025-01-12 07:10:20|440.8|438.5|440.78|438.48|440.82|438.52|440.77|438.47|11
1736665830000|2025-01-12 07:10:30|440.8|438.5|440.72|438.42|440.8|438.5|440.67|438.37|13
1736665840000|2025-01-12 07:10:40|440.71|438.41|440.54|438.24|440.72|438.42|440.53|438.23|16
1736665850000|2025-01-12 07:10:50|440.56|438.26|440.6|438.3|440.6|438.3|440.56|438.26|3
1736665870000|2025-01-12 07:11:10|440.59|438.29|440.6|438.3|440.6|438.3|440.59|438.29|8
1736665880000|2025-01-12 07:11:20|440.59|438.29|440.62|438.32|440.65|438.35|440.55|438.25|13
1736665890000|2025-01-12 07:11:30|440.58|438.28|440.53|438.23|440.58|438.28|440.47|438.17|12
1736665900000|2025-01-12 07:11:40|440.52|438.22|440.51|438.21|440.53|438.23|440.51|438.21|7
1736665910000|2025-01-12 07:11:50|440.5|438.2|440.44|438.14|440.5|438.2|440.39|438.09|10
1736665920000|2025-01-12 07:12:00|440.45|438.15|440.39|438.09|440.51|438.21|440.39|438.09|23
1736665930000|2025-01-12 07:12:10|440.38|438.08|440.43|438.13|440.45|438.15|440.38|438.08|10
1736665940000|2025-01-12 07:12:20|440.45|438.15|440.62|438.32|440.64|438.34|440.45|438.15|17
1736665950000|2025-01-12 07:12:30|440.61|438.31|440.51|438.21|440.61|438.31|440.48|438.18|19
1736665960000|2025-01-12 07:12:40|440.52|438.22|440.63|438.33|440.63|438.33|440.5|438.2|13
1736665970000|2025-01-12 07:12:50|440.65|438.35|440.69|438.39|440.71|438.41|440.65|438.35|6
1736665980000|2025-01-12 07:13:00|440.73|438.43|440.73|438.43|440.75|438.45|440.71|438.41|15
1736665990000|2025-01-12 07:13:10|440.67|438.37|440.54|438.24|440.68|438.38|440.52|438.22|13
1736666000000|2025-01-12 07:13:20|440.53|438.23|440.48|438.18|440.54|438.24|440.48|438.18|10
1736666010000|2025-01-12 07:13:30|440.49|438.19|440.48|438.18|440.49|438.19|440.45|438.15|9
1736666020000|2025-01-12 07:13:40|440.47|438.17|440.42|438.12|440.48|438.18|440.4|438.1|18
1736666030000|2025-01-12 07:13:50|440.41|438.11|440.41|438.11|440.42|438.12|440.36|438.06|12
1736666040000|2025-01-12 07:14:00|440.51|438.21|440.64|438.34|440.64|438.34|440.5|438.2|15
1736666050000|2025-01-12 07:14:10|440.63|438.33|440.64|438.34|440.66|438.36|440.6|438.3|14
1736666060000|2025-01-12 07:14:20|440.66|438.36|440.74|438.44|440.74|438.44|440.66|438.36|6
1736666070000|2025-01-12 07:14:30|440.75|438.45|440.73|438.43|440.75|438.45|440.71|438.41|6
1736666080000|2025-01-12 07:14:40|440.72|438.42|440.77|438.47|440.78|438.48|440.72|438.42|9
1736666090000|2025-01-12 07:14:50|440.76|438.46|440.77|438.47|440.78|438.48|440.76|438.46|5
1736666100000|2025-01-12 07:15:00|440.76|438.46|440.89|438.59|440.89|438.59|440.72|438.42|22
1736666110000|2025-01-12 07:15:10|440.9|438.6|441.08|438.78|441.08|438.78|440.87|438.57|26
1736666120000|2025-01-12 07:15:20|441.07|438.77|440.99|438.69|441.09|438.79|440.9|438.6|25
1736666130000|2025-01-12 07:15:30|440.98|438.68|440.92|438.62|440.98|438.68|440.89|438.59|19
1736666140000|2025-01-12 07:15:40|440.91|438.61|440.87|438.57|440.91|438.61|440.82|438.52|17
1736666150000|2025-01-12 07:15:50|440.88|438.58|440.87|438.57|440.9|438.6|440.87|438.57|11
1736666160000|2025-01-12 07:16:00|440.86|438.56|440.95|438.65|440.95|438.65|440.86|438.56|14
1736666170000|2025-01-12 07:16:10|440.96|438.66|441.02|438.72|441.04|438.74|440.95|438.65|10
1736666180000|2025-01-12 07:16:20|441.01|438.71|441.11|438.81|441.17|438.87|441|438.7|23
1736666190000|2025-01-12 07:16:30|441.1|438.8|441.19|438.89|441.21|438.91|440.99|438.69|18
1736666200000|2025-01-12 07:16:40|441.2|438.9|441.35|439.05|441.35|439.05|441.19|438.89|20
1736666210000|2025-01-12 07:16:50|441.33|439.03|441.27|438.97|441.34|439.04|441.25|438.95|16
1736666220000|2025-01-12 07:17:00|441.31|439.01|441.26|438.96|441.37|439.07|441.25|438.95|17
1736666230000|2025-01-12 07:17:10|441.25|438.95|441.4|439.1|441.41|439.11|441.25|438.95|10
1736666240000|2025-01-12 07:17:20|441.41|439.11|441.41|439.11|441.42|439.12|441.4|439.1|9
1736666250000|2025-01-12 07:17:30|441.42|439.12|441.47|439.17|441.52|439.22|441.42|439.12|14
1736666260000|2025-01-12 07:17:40|441.49|439.19|441.56|439.26|441.57|439.27|441.49|439.19|13
1736666270000|2025-01-12 07:17:50|441.57|439.27|441.56|439.26|441.62|439.32|441.56|439.26|16
1736666280000|2025-01-12 07:18:00|441.57|439.27|441.69|439.39|441.71|439.41|441.57|439.27|13
1736666290000|2025-01-12 07:18:10|441.67|439.37|441.78|439.48|441.78|439.48|441.67|439.37|9
1736666300000|2025-01-12 07:18:20|441.77|439.47|441.79|439.49|441.84|439.54|441.77|439.47|19
1736666310000|2025-01-12 07:18:30|441.8|439.5|441.88|439.58|441.93|439.63|441.8|439.5|17
1736666320000|2025-01-12 07:18:40|441.89|439.59|441.9|439.6|441.9|439.6|441.89|439.59|4
1736666330000|2025-01-12 07:18:50|441.91|439.61|441.74|439.44|441.91|439.61|441.72|439.42|15
1736666340000|2025-01-12 07:19:00|441.75|439.45|441.92|439.62|441.98|439.68|441.75|439.45|23
1736666350000|2025-01-12 07:19:10|441.93|439.63|441.97|439.67|442.03|439.73|441.89|439.59|22
1736666360000|2025-01-12 07:19:20|441.98|439.68|442.07|439.77|442.1|439.8|441.98|439.68|16
1736666370000|2025-01-12 07:19:30|442.14|439.84|442.08|439.78|442.14|439.84|442.06|439.76|18
1736666380000|2025-01-12 07:19:40|442.09|439.79|442.09|439.79|442.09|439.79|442.07|439.77|15
1736666390000|2025-01-12 07:19:50|442.08|439.78|442.01|439.71|442.09|439.79|442.01|439.71|14
1736666400000|2025-01-12 07:20:00|442.02|439.72|442.03|439.73|442.04|439.74|441.92|439.62|20
1736666410000|2025-01-12 07:20:10|442.02|439.72|442.1|439.8|442.1|439.8|441.98|439.68|17
1736666420000|2025-01-12 07:20:20|442.16|439.86|442.28|439.98|442.28|439.98|442.16|439.86|16
1736666430000|2025-01-12 07:20:30|442.31|440.01|442.31|440.01|442.31|440.01|442.27|439.97|10
1736666610000|2025-01-12 07:23:30|442.51|440.21|442.72|440.42|442.72|440.42|442.51|440.21|2
1736666620000|2025-01-12 07:23:40|442.71|440.41|442.89|440.59|442.97|440.67|442.71|440.41|16
1736666630000|2025-01-12 07:23:50|442.91|440.61|442.88|440.58|442.93|440.63|442.88|440.58|7
1736666640000|2025-01-12 07:24:00|442.82|440.52|442.94|440.64|442.94|440.64|442.82|440.52|6
1736666650000|2025-01-12 07:24:10|442.93|440.63|442.87|440.57|442.94|440.64|442.87|440.57|10
1736666660000|2025-01-12 07:24:20|442.88|440.58|442.89|440.59|442.93|440.63|442.87|440.57|12
1736666670000|2025-01-12 07:24:30|442.88|440.58|442.94|440.64|442.94|440.64|442.88|440.58|7
1736666680000|2025-01-12 07:24:40|442.97|440.67|442.92|440.62|442.97|440.67|442.91|440.61|5
1736666690000|2025-01-12 07:24:50|442.93|440.63|442.91|440.61|442.93|440.63|442.91|440.61|5
1736666700000|2025-01-12 07:25:00|442.9|440.6|442.75|440.45|442.9|440.6|442.62|440.32|18
1736666710000|2025-01-12 07:25:10|442.74|440.44|442.69|440.39|442.74|440.44|442.69|440.39|6
1736666720000|2025-01-12 07:25:20|442.7|440.4|442.53|440.23|442.72|440.42|442.53|440.23|11
1736666730000|2025-01-12 07:25:30|442.49|440.19|442.63|440.33|442.65|440.35|442.49|440.19|14
1736666740000|2025-01-12 07:25:40|442.64|440.34|442.61|440.31|442.64|440.34|442.59|440.29|11
1736666750000|2025-01-12 07:25:50|442.6|440.3|442.62|440.32|442.62|440.32|442.6|440.3|3
1736666760000|2025-01-12 07:26:00|442.63|440.33|442.58|440.28|442.63|440.33|442.57|440.27|9
1736666770000|2025-01-12 07:26:10|442.57|440.27|442.78|440.48|442.82|440.52|442.55|440.25|21
1736666780000|2025-01-12 07:26:20|442.8|440.5|443.12|440.82|443.12|440.82|442.8|440.5|23
1736666790000|2025-01-12 07:26:30|443.06|440.76|443.03|440.73|443.11|440.81|443.02|440.72|11
1736666800000|2025-01-12 07:26:40|443.04|440.74|442.86|440.56|443.04|440.74|442.79|440.49|18
1736666810000|2025-01-12 07:26:50|442.87|440.57|442.81|440.51|442.87|440.57|442.81|440.51|5
1736666820000|2025-01-12 07:27:00|442.83|440.53|442.84|440.54|442.85|440.55|442.83|440.53|7
1736666830000|2025-01-12 07:27:10|442.82|440.52|442.87|440.57|442.88|440.58|442.82|440.52|10
1736666840000|2025-01-12 07:27:20|442.86|440.56|442.96|440.66|442.96|440.66|442.85|440.55|15
1736666850000|2025-01-12 07:27:30|442.94|440.64|443.04|440.74|443.04|440.74|442.94|440.64|15
1736666860000|2025-01-12 07:27:40|443.05|440.75|443.01|440.71|443.05|440.75|443.01|440.71|7
1736666870000|2025-01-12 07:27:50|443.02|440.72|443.02|440.72|443.05|440.75|443.01|440.71|6
1736666880000|2025-01-12 07:28:00|443.01|440.71|443.04|440.74|443.04|440.74|443.01|440.71|11
1736666890000|2025-01-12 07:28:10|443.02|440.72|443.02|440.72|443.04|440.74|443.02|440.72|13
1736666900000|2025-01-12 07:28:20|442.99|440.69|442.96|440.66|442.99|440.69|442.95|440.65|4
1736666910000|2025-01-12 07:28:30|442.9|440.6|442.94|440.64|442.94|440.64|442.9|440.6|3
1736666920000|2025-01-12 07:28:40|442.93|440.63|442.96|440.66|442.96|440.66|442.93|440.63|12
1736666930000|2025-01-12 07:28:50|442.95|440.65|442.88|440.58|442.98|440.68|442.88|440.58|13
1736666940000|2025-01-12 07:29:00|442.86|440.56|443.05|440.75|443.06|440.76|442.82|440.52|7
1736666950000|2025-01-12 07:29:10|443.03|440.73|443.03|440.73|443.04|440.74|443.03|440.73|3
1736666960000|2025-01-12 07:29:20|443.05|440.75|442.99|440.69|443.05|440.75|442.98|440.68|7
1736666970000|2025-01-12 07:29:30|442.98|440.68|442.93|440.63|443.01|440.71|442.93|440.63|10
1736666980000|2025-01-12 07:29:40|442.94|440.64|442.81|440.51|442.94|440.64|442.76|440.46|13
1736666990000|2025-01-12 07:29:50|442.82|440.52|442.83|440.53|442.86|440.56|442.81|440.51|7
1736667000000|2025-01-12 07:30:00|442.82|440.52|443|440.7|443.08|440.78|442.81|440.51|24
1736667010000|2025-01-12 07:30:10|442.93|440.63|442.91|440.61|442.93|440.63|442.86|440.56|13
1736667020000|2025-01-12 07:30:20|442.92|440.62|442.93|440.63|442.95|440.65|442.9|440.6|13
1736667030000|2025-01-12 07:30:30|442.94|440.64|443.02|440.72|443.11|440.81|442.93|440.63|22
1736667040000|2025-01-12 07:30:40|443.01|440.71|443.06|440.76|443.07|440.77|443.01|440.71|17
1736667050000|2025-01-12 07:30:50|443.04|440.74|442.96|440.66|443.04|440.74|442.96|440.66|8
1736667060000|2025-01-12 07:31:00|442.87|440.57|442.88|440.58|442.9|440.6|442.84|440.54|14
1736667070000|2025-01-12 07:31:10|442.87|440.57|442.82|440.52|442.88|440.58|442.81|440.51|22
1736667080000|2025-01-12 07:31:20|442.83|440.53|442.9|440.6|442.9|440.6|442.82|440.52|8
1736667090000|2025-01-12 07:31:30|442.91|440.61|442.93|440.63|442.99|440.69|442.91|440.61|14
1736667100000|2025-01-12 07:31:40|442.91|440.61|442.88|440.58|442.91|440.61|442.79|440.49|16
1736667110000|2025-01-12 07:31:50|442.87|440.57|442.87|440.57|442.89|440.59|442.87|440.57|4
1736667120000|2025-01-12 07:32:00|442.86|440.56|442.94|440.64|442.96|440.66|442.82|440.52|18
1736667130000|2025-01-12 07:32:10|442.95|440.65|442.97|440.67|443|440.7|442.92|440.62|16
1736667140000|2025-01-12 07:32:20|442.96|440.66|443.04|440.74|443.05|440.75|442.96|440.66|13
1736667150000|2025-01-12 07:32:30|443.05|440.75|442.8|440.5|443.05|440.75|442.78|440.48|22
1736667160000|2025-01-12 07:32:40|442.78|440.48|442.72|440.42|442.78|440.48|442.71|440.41|7
1736667170000|2025-01-12 07:32:50|442.71|440.41|442.68|440.38|442.71|440.41|442.67|440.37|10
1736667180000|2025-01-12 07:33:00|442.67|440.37|442.74|440.44|442.76|440.46|442.67|440.37|13
1736667190000|2025-01-12 07:33:10|442.72|440.42|442.71|440.41|442.73|440.43|442.65|440.35|16
1736667200000|2025-01-12 07:33:20|442.72|440.42|442.68|440.38|442.74|440.44|442.66|440.36|9
1736667210000|2025-01-12 07:33:30|442.69|440.39|442.54|440.24|442.69|440.39|442.53|440.23|21
1736667220000|2025-01-12 07:33:40|442.55|440.25|442.57|440.27|442.58|440.28|442.49|440.19|19
1736667230000|2025-01-12 07:33:50|442.58|440.28|442.61|440.31|442.65|440.35|442.57|440.27|17
1736667240000|2025-01-12 07:34:00|442.62|440.32|442.56|440.26|442.62|440.32|442.53|440.23|13
1736667250000|2025-01-12 07:34:10|442.57|440.27|442.52|440.22|442.59|440.29|442.5|440.2|20
1736667260000|2025-01-12 07:34:20|442.51|440.21|442.54|440.24|442.55|440.25|442.51|440.21|13
1736667270000|2025-01-12 07:34:30|442.55|440.25|442.63|440.33|442.66|440.36|442.52|440.22|12
1736667280000|2025-01-12 07:34:40|442.65|440.35|442.57|440.27|442.65|440.35|442.57|440.27|10
1736667290000|2025-01-12 07:34:50|442.58|440.28|442.57|440.27|442.6|440.3|442.57|440.27|13
1736667300000|2025-01-12 07:35:00|442.58|440.28|442.69|440.39|442.71|440.41|442.58|440.28|17
1736667310000|2025-01-12 07:35:10|442.67|440.37|442.67|440.37|442.71|440.41|442.66|440.36|10
1736667320000|2025-01-12 07:35:20|442.68|440.38|442.7|440.4|442.7|440.4|442.68|440.38|3
1736667330000|2025-01-12 07:35:30|442.71|440.41|442.8|440.5|442.8|440.5|442.71|440.41|10
1736667340000|2025-01-12 07:35:40|442.78|440.48|442.8|440.5|442.82|440.52|442.78|440.48|10
1736667350000|2025-01-12 07:35:50|442.75|440.45|442.75|440.45|442.75|440.45|442.75|440.45|1
1736667360000|2025-01-12 07:36:00|442.76|440.46|442.74|440.44|442.76|440.46|442.74|440.44|11
1736667370000|2025-01-12 07:36:10|442.75|440.45|442.49|440.19|442.75|440.45|442.48|440.18|19
1736667380000|2025-01-12 07:36:20|442.51|440.21|442.58|440.28|442.59|440.29|442.49|440.19|10
1736667390000|2025-01-12 07:36:30|442.55|440.25|442.47|440.17|442.55|440.25|442.46|440.16|15
1736667400000|2025-01-12 07:36:40|442.46|440.16|442.31|440.01|442.46|440.16|442.28|439.98|25
1736667410000|2025-01-12 07:36:50|442.3|440|442.3|440|442.31|440.01|442.29|439.99|13
1736667420000|2025-01-12 07:37:00|442.31|440.01|442.4|440.1|442.41|440.11|442.31|440.01|20
1736667430000|2025-01-12 07:37:10|442.39|440.09|442.4|440.1|442.42|440.12|442.38|440.08|11
1736667440000|2025-01-12 07:37:20|442.37|440.07|442.28|439.98|442.41|440.11|442.26|439.96|11
1736667450000|2025-01-12 07:37:30|442.26|439.96|442.28|439.98|442.29|439.99|442.26|439.96|8
1736667460000|2025-01-12 07:37:40|442.29|439.99|442.29|439.99|442.29|439.99|442.28|439.98|5
1736667470000|2025-01-12 07:37:50|442.33|440.03|442.29|439.99|442.37|440.07|442.29|439.99|11
1736667480000|2025-01-12 07:38:00|442.3|440|442.4|440.1|442.4|440.1|442.29|439.99|13
1736667490000|2025-01-12 07:38:10|442.42|440.12|442.4|440.1|442.42|440.12|442.4|440.1|6
1736667500000|2025-01-12 07:38:20|442.41|440.11|442.46|440.16|442.46|440.16|442.4|440.1|7
1736667510000|2025-01-12 07:38:30|442.45|440.15|442.57|440.27|442.57|440.27|442.45|440.15|17
1736667520000|2025-01-12 07:38:40|442.65|440.35|442.65|440.35|442.67|440.37|442.61|440.31|11
1736667530000|2025-01-12 07:38:50|442.64|440.34|442.46|440.16|442.64|440.34|442.46|440.16|13
1736667540000|2025-01-12 07:39:00|442.47|440.17|442.49|440.19|442.49|440.19|442.36|440.06|16
1736667550000|2025-01-12 07:39:10|442.48|440.18|442.41|440.11|442.48|440.18|442.4|440.1|8
1736667560000|2025-01-12 07:39:20|442.4|440.1|442.39|440.09|442.41|440.11|442.37|440.07|5
1736667570000|2025-01-12 07:39:30|442.4|440.1|442.4|440.1|442.4|440.1|442.38|440.08|16
1736667580000|2025-01-12 07:39:40|442.39|440.09|442.32|440.02|442.4|440.1|442.32|440.02|17
1736667590000|2025-01-12 07:39:50|442.28|439.98|442.33|440.03|442.33|440.03|442.28|439.98|10
1736667600000|2025-01-12 07:40:00|442.34|440.04|442.39|440.09|442.4|440.1|442.32|440.02|12
1736667610000|2025-01-12 07:40:10|442.38|440.08|442.37|440.07|442.41|440.11|442.37|440.07|16
1736667620000|2025-01-12 07:40:20|442.39|440.09|442.39|440.09|442.39|440.09|442.36|440.06|6
1736667630000|2025-01-12 07:40:30|442.38|440.08|442.51|440.21|442.52|440.22|442.38|440.08|10
1736667640000|2025-01-12 07:40:40|442.52|440.22|442.6|440.3|442.66|440.36|442.51|440.21|18
1736667650000|2025-01-12 07:40:50|442.61|440.31|442.62|440.32|442.62|440.32|442.59|440.29|18
1736667660000|2025-01-12 07:41:00|442.64|440.34|442.66|440.36|442.69|440.39|442.63|440.33|9
1736667670000|2025-01-12 07:41:10|442.65|440.35|442.58|440.28|442.65|440.35|442.58|440.28|9
1736667680000|2025-01-12 07:41:20|442.59|440.29|442.42|440.12|442.59|440.29|442.42|440.12|10
1736667690000|2025-01-12 07:41:30|442.41|440.11|442.35|440.05|442.41|440.11|442.34|440.04|5
1736667700000|2025-01-12 07:41:40|442.37|440.07|442.35|440.05|442.37|440.07|442.35|440.05|3
1736667710000|2025-01-12 07:41:50|442.36|440.06|442.4|440.1|442.4|440.1|442.35|440.05|9
1736667720000|2025-01-12 07:42:00|442.41|440.11|442.46|440.16|442.47|440.17|442.41|440.11|10
1736667730000|2025-01-12 07:42:10|442.44|440.14|442.42|440.12|442.44|440.14|442.39|440.09|12
1736667740000|2025-01-12 07:42:20|442.43|440.13|442.57|440.27|442.57|440.27|442.42|440.12|15
1736667750000|2025-01-12 07:42:30|442.58|440.28|442.49|440.19|442.65|440.35|442.46|440.16|17
1736667760000|2025-01-12 07:42:40|442.48|440.18|442.51|440.21|442.53|440.23|442.46|440.16|17
1736667770000|2025-01-12 07:42:50|442.52|440.22|442.51|440.21|442.53|440.23|442.51|440.21|12
1736667780000|2025-01-12 07:43:00|442.52|440.22|442.44|440.14|442.52|440.22|442.43|440.13|13
1736667790000|2025-01-12 07:43:10|442.45|440.15|442.49|440.19|442.49|440.19|442.45|440.15|7
1736667800000|2025-01-12 07:43:20|442.5|440.2|442.47|440.17|442.5|440.2|442.45|440.15|7
1736667810000|2025-01-12 07:43:30|442.46|440.16|442.44|440.14|442.46|440.16|442.44|440.14|2
1736667820000|2025-01-12 07:43:40|442.46|440.16|442.49|440.19|442.51|440.21|442.45|440.15|5
1736667830000|2025-01-12 07:43:50|442.52|440.22|442.53|440.23|442.54|440.24|442.52|440.22|4
1736667840000|2025-01-12 07:44:00|442.54|440.24|442.44|440.14|442.56|440.26|442.44|440.14|9
1736667850000|2025-01-12 07:44:10|442.43|440.13|442.41|440.11|442.43|440.13|442.41|440.11|2
1736667860000|2025-01-12 07:44:20|442.42|440.12|442.15|439.85|442.42|440.12|442.14|439.84|14
1736667870000|2025-01-12 07:44:30|442.14|439.84|442.18|439.88|442.21|439.91|442.14|439.84|15
1736667880000|2025-01-12 07:44:40|442.17|439.87|442.24|439.94|442.24|439.94|442.17|439.87|8
1736667890000|2025-01-12 07:44:50|442.25|439.95|442.26|439.96|442.29|439.99|442.24|439.94|12
1736667900000|2025-01-12 07:45:00|442.2|439.9|442.3|440|442.31|440.01|442.2|439.9|13
1736667910000|2025-01-12 07:45:10|442.29|439.99|442.29|439.99|442.29|439.99|442.28|439.98|3
1736667920000|2025-01-12 07:45:20|442.26|439.96|442.26|439.96|442.26|439.96|442.24|439.94|14
1736667930000|2025-01-12 07:45:30|442.25|439.95|442.29|439.99|442.29|439.99|442.25|439.95|11
1736667940000|2025-01-12 07:45:40|442.35|440.05|442.39|440.09|442.49|440.19|442.35|440.05|15
1736667950000|2025-01-12 07:45:50|442.37|440.07|442.35|440.05|442.39|440.09|442.33|440.03|17
1736667960000|2025-01-12 07:46:00|442.36|440.06|442.35|440.05|442.39|440.09|442.35|440.05|8
1736667970000|2025-01-12 07:46:10|442.27|439.97|442.26|439.96|442.28|439.98|442.22|439.92|8
1736667980000|2025-01-12 07:46:20|442.29|439.99|442.28|439.98|442.41|440.11|442.27|439.97|11
1736667990000|2025-01-12 07:46:30|442.26|439.96|442.23|439.93|442.26|439.96|442.22|439.92|5
1736668000000|2025-01-12 07:46:40|442.24|439.94|442.35|440.05|442.35|440.05|442.24|439.94|7
1736668010000|2025-01-12 07:46:50|442.34|440.04|442.36|440.06|442.39|440.09|442.34|440.04|17
1736668020000|2025-01-12 07:47:00|442.38|440.08|442.46|440.16|442.46|440.16|442.38|440.08|4
1736668030000|2025-01-12 07:47:10|442.45|440.15|442.49|440.19|442.51|440.21|442.44|440.14|9
1736668040000|2025-01-12 07:47:20|442.5|440.2|442.41|440.11|442.51|440.21|442.38|440.08|18
1736668050000|2025-01-12 07:47:30|442.4|440.1|442.26|439.96|442.4|440.1|442.24|439.94|4
1736668060000|2025-01-12 07:47:40|442.27|439.97|442.25|439.95|442.27|439.97|442.22|439.92|5
1736668070000|2025-01-12 07:47:50|442.3|440|442.29|439.99|442.3|440|442.27|439.97|3
1736668080000|2025-01-12 07:48:00|442.3|440|442.24|439.94|442.31|440.01|442.24|439.94|10
1736668090000|2025-01-12 07:48:10|442.22|439.92|442.24|439.94|442.25|439.95|442.22|439.92|7
1736668100000|2025-01-12 07:48:20|442.23|439.93|442.29|439.99|442.33|440.03|442.23|439.93|18
1736668110000|2025-01-12 07:48:30|442.3|440|442.37|440.07|442.37|440.07|442.3|440|9
1736668120000|2025-01-12 07:48:40|442.35|440.05|442.37|440.07|442.38|440.08|442.35|440.05|7
1736668130000|2025-01-12 07:48:50|442.39|440.09|442.49|440.19|442.5|440.2|442.39|440.09|9
1736668140000|2025-01-12 07:49:00|442.51|440.21|442.54|440.24|442.57|440.27|442.51|440.21|11
1736668150000|2025-01-12 07:49:10|442.55|440.25|442.55|440.25|442.56|440.26|442.54|440.24|7
1736668160000|2025-01-12 07:49:20|442.56|440.26|442.54|440.24|442.56|440.26|442.54|440.24|8
1736668170000|2025-01-12 07:49:30|442.55|440.25|442.57|440.27|442.57|440.27|442.55|440.25|2
1736668180000|2025-01-12 07:49:40|442.56|440.26|442.65|440.35|442.67|440.37|442.56|440.26|13
1736668190000|2025-01-12 07:49:50|442.66|440.36|442.68|440.38|442.71|440.41|442.66|440.36|7
1736668200000|2025-01-12 07:50:00|442.69|440.39|442.65|440.35|442.7|440.4|442.65|440.35|14
1736668210000|2025-01-12 07:50:10|442.64|440.34|442.53|440.23|442.64|440.34|442.53|440.23|7
1736668220000|2025-01-12 07:50:20|442.55|440.25|442.57|440.27|442.57|440.27|442.54|440.24|5
1736668230000|2025-01-12 07:50:30|442.58|440.28|442.69|440.39|442.69|440.39|442.58|440.28|11
1736668240000|2025-01-12 07:50:40|442.68|440.38|442.69|440.39|442.72|440.42|442.68|440.38|10
1736668250000|2025-01-12 07:50:50|442.68|440.38|442.62|440.32|442.68|440.38|442.62|440.32|6
1736668260000|2025-01-12 07:51:00|442.54|440.24|442.58|440.28|442.58|440.28|442.54|440.24|10
1736668270000|2025-01-12 07:51:10|442.57|440.27|442.52|440.22|442.57|440.27|442.52|440.22|8
1736668280000|2025-01-12 07:51:20|442.5|440.2|442.44|440.14|442.5|440.2|442.4|440.1|12
1736668290000|2025-01-12 07:51:30|442.45|440.15|442.6|440.3|442.64|440.34|442.45|440.15|16
1736668300000|2025-01-12 07:51:40|442.62|440.32|442.67|440.37|442.67|440.37|442.62|440.32|11
1736668310000|2025-01-12 07:51:50|442.66|440.36|442.72|440.42|442.74|440.44|442.66|440.36|22
1736668320000|2025-01-12 07:52:00|442.7|440.4|442.62|440.32|442.77|440.47|442.61|440.31|13
1736668330000|2025-01-12 07:52:10|442.6|440.3|442.58|440.28|442.61|440.31|442.58|440.28|10
1736668340000|2025-01-12 07:52:20|442.61|440.31|442.61|440.31|442.62|440.32|442.6|440.3|16
1736668350000|2025-01-12 07:52:30|442.6|440.3|442.66|440.36|442.67|440.37|442.6|440.3|9
1736668360000|2025-01-12 07:52:40|442.65|440.35|442.72|440.42|442.74|440.44|442.63|440.33|12
1736668370000|2025-01-12 07:52:50|442.73|440.43|442.7|440.4|442.74|440.44|442.68|440.38|8
1736668380000|2025-01-12 07:53:00|442.71|440.41|442.69|440.39|442.71|440.41|442.66|440.36|7
1736668390000|2025-01-12 07:53:10|442.68|440.38|442.69|440.39|442.7|440.4|442.67|440.37|9
1736668400000|2025-01-12 07:53:20|442.68|440.38|442.68|440.38|442.7|440.4|442.68|440.38|7
1736668410000|2025-01-12 07:53:30|442.69|440.39|442.69|440.39|442.69|440.39|442.68|440.38|7
1736668420000|2025-01-12 07:53:40|442.7|440.4|442.71|440.41|442.72|440.42|442.68|440.38|9
1736668430000|2025-01-12 07:53:50|442.7|440.4|442.7|440.4|442.75|440.45|442.68|440.38|11
1736668440000|2025-01-12 07:54:00|442.61|440.31|442.58|440.28|442.61|440.31|442.57|440.27|15
1736668450000|2025-01-12 07:54:10|442.6|440.3|442.53|440.23|442.6|440.3|442.53|440.23|8
1736668460000|2025-01-12 07:54:20|442.51|440.21|442.51|440.21|442.51|440.21|442.5|440.2|3
1736668480000|2025-01-12 07:54:40|442.46|440.16|442.48|440.18|442.51|440.21|442.46|440.16|15
1736668490000|2025-01-12 07:54:50|442.42|440.12|442.41|440.11|442.46|440.16|442.41|440.11|6
1736668500000|2025-01-12 07:55:00|442.43|440.13|442.41|440.11|442.44|440.14|442.41|440.11|7
1736668510000|2025-01-12 07:55:10|442.39|440.09|442.3|440|442.39|440.09|442.28|439.98|12
1736668520000|2025-01-12 07:55:20|442.28|439.98|442.3|440|442.3|440|442.28|439.98|2
1736668530000|2025-01-12 07:55:30|442.31|440.01|442.4|440.1|442.4|440.1|442.31|440.01|9
1736668540000|2025-01-12 07:55:40|442.39|440.09|442.43|440.13|442.43|440.13|442.39|440.09|13
1736668550000|2025-01-12 07:55:50|442.4|440.1|442.4|440.1|442.41|440.11|442.39|440.09|11
1736668560000|2025-01-12 07:56:00|442.39|440.09|442.49|440.19|442.5|440.2|442.38|440.08|18
1736668570000|2025-01-12 07:56:10|442.5|440.2|442.58|440.28|442.58|440.28|442.49|440.19|15
1736668580000|2025-01-12 07:56:20|442.54|440.24|442.63|440.33|442.67|440.37|442.54|440.24|17
1736668590000|2025-01-12 07:56:30|442.64|440.34|442.66|440.36|442.71|440.41|442.63|440.33|15
1736668600000|2025-01-12 07:56:40|442.65|440.35|442.63|440.33|442.67|440.37|442.63|440.33|4
1736668610000|2025-01-12 07:56:50|442.67|440.37|442.67|440.37|442.67|440.37|442.67|440.37|1
1736668620000|2025-01-12 07:57:00|442.69|440.39|442.53|440.23|442.71|440.41|442.53|440.23|9
1736668630000|2025-01-12 07:57:10|442.55|440.25|442.53|440.23|442.55|440.25|442.48|440.18|10
1736668640000|2025-01-12 07:57:20|442.52|440.22|442.53|440.23|442.54|440.24|442.51|440.21|11
1736668650000|2025-01-12 07:57:30|442.52|440.22|442.53|440.23|442.54|440.24|442.52|440.22|12
1736668660000|2025-01-12 07:57:40|442.54|440.24|442.45|440.15|442.54|440.24|442.44|440.14|21
1736668670000|2025-01-12 07:57:50|442.46|440.16|442.34|440.04|442.46|440.16|442.33|440.03|6
1736668680000|2025-01-12 07:58:00|442.35|440.05|442.29|439.99|442.38|440.08|442.29|439.99|22
1736668690000|2025-01-12 07:58:10|442.27|439.97|442.29|439.99|442.32|440.02|442.27|439.97|11
1736668700000|2025-01-12 07:58:20|442.3|440|442.42|440.12|442.44|440.14|442.29|439.99|12
1736668710000|2025-01-12 07:58:30|442.43|440.13|442.44|440.14|442.45|440.15|442.42|440.12|14
1736668720000|2025-01-12 07:58:40|442.48|440.18|442.43|440.13|442.48|440.18|442.43|440.13|7
1736668730000|2025-01-12 07:58:50|442.44|440.14|442.44|440.14|442.44|440.14|442.43|440.13|11
1736668740000|2025-01-12 07:59:00|442.43|440.13|442.46|440.16|442.53|440.23|442.43|440.13|13
1736668750000|2025-01-12 07:59:10|442.44|440.14|442.4|440.1|442.47|440.17|442.4|440.1|12
1736668760000|2025-01-12 07:59:20|442.44|440.14|442.43|440.13|442.44|440.14|442.38|440.08|11
1736668770000|2025-01-12 07:59:30|442.46|440.16|442.54|440.24|442.54|440.24|442.45|440.15|14
1736668780000|2025-01-12 07:59:40|442.53|440.23|442.52|440.22|442.54|440.24|442.52|440.22|4
1736668790000|2025-01-12 07:59:50|442.53|440.23|442.53|440.23|442.53|440.23|442.52|440.22|5
1736668800000|2025-01-12 08:00:00|442.54|440.24|442.63|440.33|442.68|440.38|442.54|440.24|18
1736668810000|2025-01-12 08:00:10|442.64|440.34|442.84|440.54|442.87|440.57|442.63|440.33|19
1736668820000|2025-01-12 08:00:20|442.85|440.55|442.86|440.56|442.9|440.6|442.84|440.54|17
1736668830000|2025-01-12 08:00:30|442.87|440.57|442.97|440.67|443.02|440.72|442.87|440.57|13
1736668840000|2025-01-12 08:00:40|442.95|440.65|443.01|440.71|443.03|440.73|442.93|440.63|14
1736668850000|2025-01-12 08:00:50|443.02|440.72|443.15|440.85|443.17|440.87|443.02|440.72|17
1736668860000|2025-01-12 08:01:00|443.16|440.86|443.37|441.07|443.39|441.09|443.16|440.86|18
1736668870000|2025-01-12 08:01:10|443.36|441.06|443.56|441.26|443.57|441.27|443.36|441.06|20
1736668880000|2025-01-12 08:01:20|443.57|441.27|443.66|441.36|443.7|441.4|443.53|441.23|27
1736668890000|2025-01-12 08:01:30|443.67|441.37|443.66|441.36|443.73|441.43|443.63|441.33|15
1736668900000|2025-01-12 08:01:40|443.65|441.35|443.54|441.24|443.65|441.35|443.48|441.18|19
1736668910000|2025-01-12 08:01:50|443.43|441.13|443.31|441.01|443.43|441.13|443.29|440.99|21
1736668920000|2025-01-12 08:02:00|443.32|441.02|443.42|441.12|443.44|441.14|443.28|440.98|26
1736668930000|2025-01-12 08:02:10|443.43|441.13|443.62|441.32|443.62|441.32|443.42|441.12|23
1736668940000|2025-01-12 08:02:20|443.63|441.33|443.85|441.55|443.85|441.55|443.63|441.33|17
1736668950000|2025-01-12 08:02:30|443.82|441.52|443.74|441.44|443.82|441.52|443.67|441.37|18
1736668960000|2025-01-12 08:02:40|443.72|441.42|443.52|441.22|443.72|441.42|443.52|441.22|11
1736668970000|2025-01-12 08:02:50|443.53|441.23|443.41|441.11|443.55|441.25|443.36|441.06|19
1736668980000|2025-01-12 08:03:00|443.42|441.12|443.41|441.11|443.42|441.12|443.38|441.08|19
1736668990000|2025-01-12 08:03:10|443.4|441.1|443.41|441.11|443.41|441.11|443.4|441.1|18
1736669000000|2025-01-12 08:03:20|443.4|441.1|443.39|441.09|443.41|441.11|443.39|441.09|12
1736669010000|2025-01-12 08:03:30|443.4|441.1|443.39|441.09|443.4|441.1|443.39|441.09|18
1736669020000|2025-01-12 08:03:40|443.4|441.1|443.45|441.15|443.45|441.15|443.39|441.09|10
1736669030000|2025-01-12 08:03:50|443.46|441.16|443.45|441.15|443.47|441.17|443.43|441.13|22
1736669040000|2025-01-12 08:04:00|443.44|441.14|443.26|440.96|443.45|441.15|443.24|440.94|16
1736669050000|2025-01-12 08:04:10|443.25|440.95|443.31|441.01|443.33|441.03|443.24|440.94|18
1736669060000|2025-01-12 08:04:20|443.33|441.03|443.3|441|443.33|441.03|443.26|440.96|12
1736669070000|2025-01-12 08:04:30|443.29|440.99|443.36|441.06|443.37|441.07|443.29|440.99|17
1736669080000|2025-01-12 08:04:40|443.35|441.05|443.49|441.19|443.49|441.19|443.35|441.05|19
1736669090000|2025-01-12 08:04:50|443.52|441.22|443.47|441.17|443.52|441.22|443.46|441.16|9
1736669100000|2025-01-12 08:05:00|443.46|441.16|443.4|441.1|443.46|441.16|443.38|441.08|10
1736669110000|2025-01-12 08:05:10|443.41|441.11|443.33|441.03|443.42|441.12|443.33|441.03|12
1736669120000|2025-01-12 08:05:20|443.32|441.02|443.3|441|443.34|441.04|443.28|440.98|14
1736669130000|2025-01-12 08:05:30|443.29|440.99|443.3|441|443.32|441.02|443.29|440.99|11
1736669140000|2025-01-12 08:05:40|443.31|441.01|443.38|441.08|443.39|441.09|443.3|441|7
1736669150000|2025-01-12 08:05:50|443.36|441.06|443.29|440.99|443.36|441.06|443.25|440.95|17
1736669160000|2025-01-12 08:06:00|443.28|440.98|443.2|440.9|443.28|440.98|443.19|440.89|11
1736669170000|2025-01-12 08:06:10|443.19|440.89|443.45|441.15|443.45|441.15|443.19|440.89|20
1736669180000|2025-01-12 08:06:20|443.44|441.14|443.45|441.15|443.45|441.15|443.43|441.13|10
1736669190000|2025-01-12 08:06:30|443.44|441.14|443.53|441.23|443.53|441.23|443.44|441.14|8
1736669200000|2025-01-12 08:06:40|443.54|441.24|443.55|441.25|443.56|441.26|443.54|441.24|10
1736669210000|2025-01-12 08:06:50|443.6|441.3|443.43|441.13|443.61|441.31|443.43|441.13|18
1736669220000|2025-01-12 08:07:00|443.38|441.08|443.25|440.95|443.46|441.16|443.22|440.92|25
1736669230000|2025-01-12 08:07:10|443.26|440.96|443.23|440.93|443.26|440.96|443.22|440.92|17
1736669240000|2025-01-12 08:07:20|443.21|440.91|443.22|440.92|443.23|440.93|443.19|440.89|14
1736669250000|2025-01-12 08:07:30|443.21|440.91|443.21|440.91|443.22|440.92|443.2|440.9|5
1736669260000|2025-01-12 08:07:40|443.2|440.9|443.21|440.91|443.22|440.92|443.19|440.89|17
1736669270000|2025-01-12 08:07:50|443.22|440.92|443.19|440.89|443.22|440.92|443.18|440.88|18
1736669280000|2025-01-12 08:08:00|443.18|440.88|443.22|440.92|443.24|440.94|443.14|440.84|15
1736669290000|2025-01-12 08:08:10|443.2|440.9|443.18|440.88|443.28|440.98|443.17|440.87|22
1736669300000|2025-01-12 08:08:20|443.15|440.85|443.15|440.85|443.17|440.87|443.14|440.84|18
1736669310000|2025-01-12 08:08:30|443.17|440.87|443.35|441.05|443.4|441.1|443.17|440.87|20
1736669320000|2025-01-12 08:08:40|443.36|441.06|443.29|440.99|443.36|441.06|443.22|440.92|17
1736669330000|2025-01-12 08:08:50|443.33|441.03|443.36|441.06|443.36|441.06|443.33|441.03|13
1736669340000|2025-01-12 08:09:00|443.37|441.07|443.42|441.12|443.45|441.15|443.36|441.06|9
1736669350000|2025-01-12 08:09:10|443.44|441.14|443.43|441.13|443.45|441.15|443.41|441.11|10
1736669360000|2025-01-12 08:09:20|443.42|441.12|443.4|441.1|443.42|441.12|443.39|441.09|11
1736669370000|2025-01-12 08:09:30|443.36|441.06|443.31|441.01|443.38|441.08|443.31|441.01|10
1736669380000|2025-01-12 08:09:40|443.38|441.08|443.43|441.13|443.46|441.16|443.38|441.08|17
1736669390000|2025-01-12 08:09:50|443.44|441.14|443.49|441.19|443.51|441.21|443.43|441.13|16
1736669400000|2025-01-12 08:10:00|443.48|441.18|443.36|441.06|443.49|441.19|443.35|441.05|14
1736669410000|2025-01-12 08:10:10|443.37|441.07|443.33|441.03|443.39|441.09|443.32|441.02|15
1736669420000|2025-01-12 08:10:20|443.34|441.04|443.22|440.92|443.34|441.04|443.22|440.92|14
1736669430000|2025-01-12 08:10:30|443.21|440.91|443.18|440.88|443.22|440.92|443.16|440.86|12
1736669440000|2025-01-12 08:10:40|443.17|440.87|443.18|440.88|443.18|440.88|443.17|440.87|14
1736669450000|2025-01-12 08:10:50|443.17|440.87|443.18|440.88|443.18|440.88|443.17|440.87|18
1736669460000|2025-01-12 08:11:00|443.17|440.87|443.3|441|443.3|441|443.16|440.86|20
1736669470000|2025-01-12 08:11:10|443.29|440.99|443.17|440.87|443.3|441|443.17|440.87|22
1736669480000|2025-01-12 08:11:20|443.15|440.85|443.17|440.87|443.17|440.87|443.14|440.84|11
1736669490000|2025-01-12 08:11:30|443.16|440.86|443.17|440.87|443.17|440.87|443.16|440.86|6
1736669500000|2025-01-12 08:11:40|443.18|440.88|443.3|441|443.32|441.02|443.18|440.88|7
1736669510000|2025-01-12 08:11:50|443.29|440.99|443.3|441|443.3|441|443.29|440.99|6
1736669520000|2025-01-12 08:12:00|443.31|441.01|443.26|440.96|443.32|441.02|443.26|440.96|8
1736669530000|2025-01-12 08:12:10|443.28|440.98|443.26|440.96|443.29|440.99|443.26|440.96|12
1736669540000|2025-01-12 08:12:20|443.29|440.99|443.26|440.96|443.29|440.99|443.26|440.96|2
1736669580000|2025-01-12 08:13:00|443.08|440.78|443.08|440.78|443.08|440.78|443.08|440.78|1
1736669590000|2025-01-12 08:13:10|442.96|440.66|442.91|440.61|443.02|440.72|442.91|440.61|9
1736669600000|2025-01-12 08:13:20|442.9|440.6|442.74|440.44|442.9|440.6|442.74|440.44|10
1736669610000|2025-01-12 08:13:30|442.79|440.49|442.74|440.44|442.79|440.49|442.73|440.43|12
1736669620000|2025-01-12 08:13:40|442.73|440.43|442.72|440.42|442.73|440.43|442.71|440.41|4
1736669640000|2025-01-12 08:14:00|442.73|440.43|442.57|440.27|442.77|440.47|442.57|440.27|14
1736669650000|2025-01-12 08:14:10|442.58|440.28|442.58|440.28|442.6|440.3|442.58|440.28|7
1736669660000|2025-01-12 08:14:20|442.59|440.29|442.53|440.23|442.59|440.29|442.49|440.19|14
1736669670000|2025-01-12 08:14:30|442.52|440.22|442.3|440|442.53|440.23|442.3|440|14
1736669680000|2025-01-12 08:14:40|442.31|440.01|442.44|440.14|442.48|440.18|442.3|440|9
1736669690000|2025-01-12 08:14:50|442.43|440.13|442.41|440.11|442.43|440.13|442.41|440.11|3
1736669700000|2025-01-12 08:15:00|442.42|440.12|442.4|440.1|442.42|440.12|442.37|440.07|12
1736669710000|2025-01-12 08:15:10|442.45|440.15|442.42|440.12|442.49|440.19|442.42|440.12|10
1736669720000|2025-01-12 08:15:20|442.45|440.15|442.47|440.17|442.48|440.18|442.44|440.14|15
1736669730000|2025-01-12 08:15:30|442.46|440.16|442.46|440.16|442.47|440.17|442.45|440.15|15
1736669740000|2025-01-12 08:15:40|442.47|440.17|442.48|440.18|442.51|440.21|442.46|440.16|16
1736669750000|2025-01-12 08:15:50|442.47|440.17|442.48|440.18|442.49|440.19|442.47|440.17|18
1736669760000|2025-01-12 08:16:00|442.49|440.19|442.58|440.28|442.6|440.3|442.48|440.18|17
1736669770000|2025-01-12 08:16:10|442.59|440.29|442.57|440.27|442.6|440.3|442.55|440.25|11
1736669780000|2025-01-12 08:16:20|442.58|440.28|442.47|440.17|442.58|440.28|442.46|440.16|22
1736669790000|2025-01-12 08:16:30|442.46|440.16|442.43|440.13|442.47|440.17|442.43|440.13|8
1736669800000|2025-01-12 08:16:40|442.45|440.15|442.44|440.14|442.51|440.21|442.43|440.13|18
1736669810000|2025-01-12 08:16:50|442.46|440.16|442.55|440.25|442.55|440.25|442.42|440.12|17
1736669820000|2025-01-12 08:17:00|442.58|440.28|442.75|440.45|442.77|440.47|442.56|440.26|14
1736669830000|2025-01-12 08:17:10|442.74|440.44|442.8|440.5|442.82|440.52|442.74|440.44|8
1736669840000|2025-01-12 08:17:20|442.79|440.49|442.79|440.49|442.79|440.49|442.73|440.43|16
1736669850000|2025-01-12 08:17:30|442.8|440.5|442.82|440.52|442.82|440.52|442.79|440.49|8
1736669860000|2025-01-12 08:17:40|442.87|440.57|442.88|440.58|442.88|440.58|442.86|440.56|4
1736669870000|2025-01-12 08:17:50|442.91|440.61|442.9|440.6|442.92|440.62|442.9|440.6|3
1736669880000|2025-01-12 08:18:00|442.89|440.59|442.85|440.55|442.91|440.61|442.83|440.53|13
1736669890000|2025-01-12 08:18:10|442.87|440.57|442.82|440.52|442.87|440.57|442.82|440.52|7
1736669900000|2025-01-12 08:18:20|442.83|440.53|442.96|440.66|442.97|440.67|442.82|440.52|16
1736669910000|2025-01-12 08:18:30|442.94|440.64|442.79|440.49|442.94|440.64|442.79|440.49|15
1736669920000|2025-01-12 08:18:40|442.8|440.5|442.9|440.6|442.92|440.62|442.79|440.49|10
1736669930000|2025-01-12 08:18:50|442.89|440.59|442.97|440.67|442.99|440.69|442.89|440.59|9
1736669940000|2025-01-12 08:19:00|442.98|440.68|442.99|440.69|443|440.7|442.97|440.67|10
1736669950000|2025-01-12 08:19:10|443|440.7|442.78|440.48|443|440.7|442.76|440.46|18
1736669960000|2025-01-12 08:19:20|442.79|440.49|442.85|440.55|442.87|440.57|442.79|440.49|17
1736669970000|2025-01-12 08:19:30|442.81|440.51|442.88|440.58|442.88|440.58|442.81|440.51|16
1736669980000|2025-01-12 08:19:40|442.9|440.6|442.93|440.63|443.02|440.72|442.9|440.6|15
1736669990000|2025-01-12 08:19:50|442.87|440.57|442.94|440.64|442.95|440.65|442.87|440.57|17
1736670000000|2025-01-12 08:20:00|442.9|440.6|442.88|440.58|442.94|440.64|442.88|440.58|18
1736670010000|2025-01-12 08:20:10|442.86|440.56|442.88|440.58|442.9|440.6|442.86|440.56|13
1736670020000|2025-01-12 08:20:20|442.89|440.59|442.88|440.58|442.9|440.6|442.88|440.58|8
1736670030000|2025-01-12 08:20:30|442.87|440.57|442.85|440.55|442.89|440.59|442.83|440.53|14
1736670040000|2025-01-12 08:20:40|442.84|440.54|442.85|440.55|442.87|440.57|442.84|440.54|14
1736670050000|2025-01-12 08:20:50|442.86|440.56|442.95|440.65|442.97|440.67|442.86|440.56|14
1736670060000|2025-01-12 08:21:00|442.94|440.64|442.91|440.61|443.02|440.72|442.9|440.6|18
1736670070000|2025-01-12 08:21:10|442.9|440.6|442.89|440.59|442.92|440.62|442.88|440.58|8
1736670080000|2025-01-12 08:21:20|442.84|440.54|442.9|440.6|442.92|440.62|442.84|440.54|7
1736670090000|2025-01-12 08:21:30|442.91|440.61|442.91|440.61|442.91|440.61|442.89|440.59|9
1736670100000|2025-01-12 08:21:40|442.92|440.62|442.97|440.67|442.98|440.68|442.89|440.59|10
1736670110000|2025-01-12 08:21:50|442.91|440.61|442.96|440.66|442.97|440.67|442.91|440.61|7
1736670120000|2025-01-12 08:22:00|442.97|440.67|442.89|440.59|442.97|440.67|442.86|440.56|18
1736670130000|2025-01-12 08:22:10|442.88|440.58|442.93|440.63|442.94|440.64|442.87|440.57|15
1736670140000|2025-01-12 08:22:20|442.91|440.61|443.01|440.71|443.03|440.73|442.91|440.61|14
1736670150000|2025-01-12 08:22:30|443|440.7|442.83|440.53|443|440.7|442.83|440.53|11
1736670160000|2025-01-12 08:22:40|442.84|440.54|442.83|440.53|442.86|440.56|442.83|440.53|5
1736670170000|2025-01-12 08:22:50|442.82|440.52|442.76|440.46|442.82|440.52|442.75|440.45|9
1736670180000|2025-01-12 08:23:00|442.75|440.45|442.83|440.53|442.83|440.53|442.75|440.45|15
1736670190000|2025-01-12 08:23:10|442.85|440.55|442.86|440.56|442.88|440.58|442.85|440.55|6
1736670200000|2025-01-12 08:23:20|442.85|440.55|442.86|440.56|442.86|440.56|442.82|440.52|17
1736670210000|2025-01-12 08:23:30|442.85|440.55|442.74|440.44|442.86|440.56|442.72|440.42|12
1736670220000|2025-01-12 08:23:40|442.75|440.45|442.83|440.53|442.84|440.54|442.74|440.44|9
1736670230000|2025-01-12 08:23:50|442.84|440.54|442.92|440.62|442.92|440.62|442.84|440.54|11
1736670240000|2025-01-12 08:24:00|442.94|440.64|442.98|440.68|443.02|440.72|442.94|440.64|18
1736670250000|2025-01-12 08:24:10|442.97|440.67|442.85|440.55|442.97|440.67|442.82|440.52|21
1736670260000|2025-01-12 08:24:20|442.84|440.54|442.62|440.32|442.84|440.54|442.6|440.3|19
1736670270000|2025-01-12 08:24:30|442.63|440.33|442.66|440.36|442.68|440.38|442.63|440.33|23
1736670280000|2025-01-12 08:24:40|442.64|440.34|442.67|440.37|442.67|440.37|442.63|440.33|12
1736670290000|2025-01-12 08:24:50|442.66|440.36|442.7|440.4|442.7|440.4|442.63|440.33|17
1736670300000|2025-01-12 08:25:00|442.69|440.39|442.65|440.35|442.74|440.44|442.62|440.32|15
1736670310000|2025-01-12 08:25:10|442.63|440.33|442.67|440.37|442.67|440.37|442.63|440.33|14
1736670320000|2025-01-12 08:25:20|442.74|440.44|442.73|440.43|442.74|440.44|442.7|440.4|10
1736670330000|2025-01-12 08:25:30|442.72|440.42|442.81|440.51|442.81|440.51|442.72|440.42|9
1736670340000|2025-01-12 08:25:40|442.82|440.52|442.78|440.48|442.82|440.52|442.76|440.46|13
1736670350000|2025-01-12 08:25:50|442.79|440.49|442.79|440.49|442.82|440.52|442.78|440.48|14
1736670360000|2025-01-12 08:26:00|442.78|440.48|442.79|440.49|442.82|440.52|442.78|440.48|13
1736670370000|2025-01-12 08:26:10|442.74|440.44|442.69|440.39|442.74|440.44|442.62|440.32|16
1736670380000|2025-01-12 08:26:20|442.72|440.42|442.81|440.51|442.81|440.51|442.72|440.42|11
1736670390000|2025-01-12 08:26:30|442.8|440.5|442.83|440.53|442.83|440.53|442.79|440.49|15
1736670400000|2025-01-12 08:26:40|442.85|440.55|442.85|440.55|442.85|440.55|442.85|440.55|1
1736670410000|2025-01-12 08:26:50|442.87|440.57|442.84|440.54|442.9|440.6|442.83|440.53|8
1736670420000|2025-01-12 08:27:00|442.85|440.55|442.83|440.53|442.86|440.56|442.79|440.49|20
1736670430000|2025-01-12 08:27:10|442.85|440.55|442.87|440.57|442.87|440.57|442.82|440.52|17
1736670440000|2025-01-12 08:27:20|442.86|440.56|442.9|440.6|442.96|440.66|442.85|440.55|18
1736670450000|2025-01-12 08:27:30|442.89|440.59|442.92|440.62|442.93|440.63|442.88|440.58|20
1736670460000|2025-01-12 08:27:40|442.91|440.61|442.92|440.62|442.94|440.64|442.91|440.61|10
1736670470000|2025-01-12 08:27:50|442.94|440.64|442.92|440.62|442.94|440.64|442.92|440.62|4
1736670480000|2025-01-12 08:28:00|442.9|440.6|442.93|440.63|442.95|440.65|442.85|440.55|15
1736670490000|2025-01-12 08:28:10|442.92|440.62|442.94|440.64|442.94|440.64|442.92|440.62|8
1736670500000|2025-01-12 08:28:20|442.93|440.63|442.86|440.56|442.93|440.63|442.86|440.56|7
1736670510000|2025-01-12 08:28:30|442.87|440.57|442.86|440.56|442.87|440.57|442.86|440.56|6
1736670520000|2025-01-12 08:28:40|442.87|440.57|442.9|440.6|442.94|440.64|442.86|440.56|14
1736670530000|2025-01-12 08:28:50|442.94|440.64|442.9|440.6|442.95|440.65|442.9|440.6|16
1736670540000|2025-01-12 08:29:00|442.91|440.61|442.94|440.64|442.94|440.64|442.9|440.6|8
1736670550000|2025-01-12 08:29:10|442.95|440.65|443.06|440.76|443.06|440.76|442.95|440.65|15
1736670560000|2025-01-12 08:29:20|443.07|440.77|443.07|440.77|443.08|440.78|443.06|440.76|5
1736670570000|2025-01-12 08:29:30|443.06|440.76|443.09|440.79|443.09|440.79|443.06|440.76|9
1736670580000|2025-01-12 08:29:40|443.11|440.81|443.1|440.8|443.11|440.81|443.08|440.78|14
1736670590000|2025-01-12 08:29:50|443.11|440.81|443.09|440.79|443.12|440.82|443.08|440.78|13
1736670600000|2025-01-12 08:30:00|443.1|440.8|443.04|440.74|443.11|440.81|442.95|440.65|22
1736670610000|2025-01-12 08:30:10|443.03|440.73|442.92|440.62|443.1|440.8|442.92|440.62|21
1736670620000|2025-01-12 08:30:20|442.94|440.64|442.92|440.62|442.97|440.67|442.91|440.61|15
1736670630000|2025-01-12 08:30:30|442.91|440.61|442.87|440.57|442.91|440.61|442.85|440.55|10
1736670640000|2025-01-12 08:30:40|442.88|440.58|442.91|440.61|442.94|440.64|442.85|440.55|13
1736670650000|2025-01-12 08:30:50|442.92|440.62|442.9|440.6|442.94|440.64|442.87|440.57|22
1736670660000|2025-01-12 08:31:00|442.91|440.61|442.78|440.48|442.95|440.65|442.73|440.43|26
1736670670000|2025-01-12 08:31:10|442.77|440.47|442.87|440.57|442.88|440.58|442.77|440.47|17
1736670680000|2025-01-12 08:31:20|442.85|440.55|442.81|440.51|442.87|440.57|442.79|440.49|22
1736670690000|2025-01-12 08:31:30|442.82|440.52|442.74|440.44|442.82|440.52|442.7|440.4|23
1736670700000|2025-01-12 08:31:40|442.75|440.45|442.91|440.61|442.92|440.62|442.74|440.44|18
1736670710000|2025-01-12 08:31:50|442.93|440.63|443.01|440.71|443.04|440.74|442.92|440.62|18
1736670720000|2025-01-12 08:32:00|443|440.7|442.81|440.51|443.03|440.73|442.8|440.5|11
1736670730000|2025-01-12 08:32:10|442.78|440.48|442.77|440.47|442.78|440.48|442.75|440.45|13
1736670740000|2025-01-12 08:32:20|442.76|440.46|442.76|440.46|442.79|440.49|442.76|440.46|10
1736670750000|2025-01-12 08:32:30|442.75|440.45|442.72|440.42|442.77|440.47|442.69|440.39|20
1736670760000|2025-01-12 08:32:40|442.71|440.41|442.69|440.39|442.72|440.42|442.57|440.27|20
1736670770000|2025-01-12 08:32:50|442.68|440.38|442.76|440.46|442.76|440.46|442.68|440.38|22
1736670780000|2025-01-12 08:33:00|442.77|440.47|442.69|440.39|442.77|440.47|442.69|440.39|11
1736670790000|2025-01-12 08:33:10|442.71|440.41|442.7|440.4|442.72|440.42|442.7|440.4|5
1736670800000|2025-01-12 08:33:20|442.71|440.41|442.68|440.38|442.71|440.41|442.68|440.38|8
1736670810000|2025-01-12 08:33:30|442.69|440.39|442.42|440.12|442.69|440.39|442.3|440|27
1736670820000|2025-01-12 08:33:40|442.43|440.13|442.45|440.15|442.47|440.17|442.4|440.1|17
1736670830000|2025-01-12 08:33:50|442.46|440.16|442.54|440.24|442.54|440.24|442.46|440.16|20
1736670840000|2025-01-12 08:34:00|442.51|440.21|442.77|440.47|442.77|440.47|442.51|440.21|27
1736670850000|2025-01-12 08:34:10|442.74|440.44|442.78|440.48|442.79|440.49|442.74|440.44|26
1736670860000|2025-01-12 08:34:20|442.77|440.47|442.87|440.57|442.89|440.59|442.75|440.45|19
1736670870000|2025-01-12 08:34:30|442.86|440.56|442.83|440.53|442.86|440.56|442.81|440.51|22
1736670880000|2025-01-12 08:34:40|442.85|440.55|442.82|440.52|442.85|440.55|442.79|440.49|11
1736670890000|2025-01-12 08:34:50|442.83|440.53|442.9|440.6|442.9|440.6|442.83|440.53|9
1736670900000|2025-01-12 08:35:00|442.89|440.59|442.61|440.31|442.89|440.59|442.6|440.3|16
1736670910000|2025-01-12 08:35:10|442.63|440.33|442.74|440.44|442.75|440.45|442.61|440.31|16
1736670920000|2025-01-12 08:35:20|442.75|440.45|443.03|440.73|443.03|440.73|442.75|440.45|13
1736670930000|2025-01-12 08:35:30|443.04|440.74|442.93|440.63|443.08|440.78|442.92|440.62|24
1736670940000|2025-01-12 08:35:40|442.92|440.62|442.93|440.63|442.94|440.64|442.92|440.62|14
1736670950000|2025-01-12 08:35:50|442.91|440.61|442.91|440.61|442.93|440.63|442.91|440.61|6
1736670960000|2025-01-12 08:36:00|442.92|440.62|442.9|440.6|442.93|440.63|442.9|440.6|8
1736670970000|2025-01-12 08:36:10|442.92|440.62|442.91|440.61|442.92|440.62|442.91|440.61|2
1736670980000|2025-01-12 08:36:20|442.9|440.6|442.9|440.6|442.92|440.62|442.89|440.59|13
1736670990000|2025-01-12 08:36:30|442.91|440.61|442.89|440.59|442.91|440.61|442.89|440.59|5
1736671010000|2025-01-12 08:36:50|442.67|440.37|442.59|440.29|442.67|440.37|442.53|440.23|7
1736671020000|2025-01-12 08:37:00|442.58|440.28|442.55|440.25|442.59|440.29|442.54|440.24|13
1736671030000|2025-01-12 08:37:10|442.56|440.26|442.17|439.87|442.61|440.31|442.14|439.84|30
1736671040000|2025-01-12 08:37:20|442.16|439.86|442.21|439.91|442.27|439.97|442.16|439.86|21
1736671050000|2025-01-12 08:37:30|442.2|439.9|441.98|439.68|442.29|439.99|441.94|439.64|19
1736671060000|2025-01-12 08:37:40|441.99|439.69|441.83|439.53|442|439.7|441.83|439.53|24
1736671070000|2025-01-12 08:37:50|441.82|439.52|441.77|439.47|441.96|439.66|441.76|439.46|27
1736671080000|2025-01-12 08:38:00|441.74|439.44|441.77|439.47|441.77|439.47|441.63|439.33|22
1736671090000|2025-01-12 08:38:10|441.76|439.46|441.73|439.43|441.79|439.49|441.67|439.37|15
1736671100000|2025-01-12 08:38:20|441.74|439.44|441.82|439.52|441.88|439.58|441.74|439.44|24
1736671110000|2025-01-12 08:38:30|441.83|439.53|441.79|439.49|441.87|439.57|441.78|439.48|13
1736671120000|2025-01-12 08:38:40|441.81|439.51|441.93|439.63|441.96|439.66|441.81|439.51|16
1736671130000|2025-01-12 08:38:50|441.92|439.62|442.05|439.75|442.05|439.75|441.86|439.56|22
1736671140000|2025-01-12 08:39:00|442.04|439.74|442.13|439.83|442.17|439.87|442.02|439.72|23
1736671150000|2025-01-12 08:39:10|442.12|439.82|441.94|439.64|442.12|439.82|441.91|439.61|15
1736671160000|2025-01-12 08:39:20|441.92|439.62|441.79|439.49|441.92|439.62|441.78|439.48|14
1736671170000|2025-01-12 08:39:30|441.8|439.5|441.81|439.51|441.88|439.58|441.74|439.44|24
1736671180000|2025-01-12 08:39:40|441.83|439.53|441.72|439.42|441.85|439.55|441.7|439.4|17
1736671190000|2025-01-12 08:39:50|441.73|439.43|441.73|439.43|441.74|439.44|441.7|439.4|20
1736671200000|2025-01-12 08:40:00|441.71|439.41|441.8|439.5|441.8|439.5|441.68|439.38|24
1736671210000|2025-01-12 08:40:10|441.78|439.48|441.78|439.48|441.78|439.48|441.73|439.43|12
1736671220000|2025-01-12 08:40:20|441.77|439.47|441.91|439.61|441.91|439.61|441.74|439.44|19
1736671230000|2025-01-12 08:40:30|441.92|439.62|441.85|439.55|441.94|439.64|441.84|439.54|13
1736671240000|2025-01-12 08:40:40|441.86|439.56|441.85|439.55|441.86|439.56|441.8|439.5|14
1736671250000|2025-01-12 08:40:50|441.84|439.54|441.93|439.63|441.95|439.65|441.83|439.53|23
1736671260000|2025-01-12 08:41:00|441.95|439.65|441.93|439.63|441.95|439.65|441.93|439.63|11
1736671270000|2025-01-12 08:41:10|441.94|439.64|441.91|439.61|441.94|439.64|441.84|439.54|18
1736671280000|2025-01-12 08:41:20|441.9|439.6|441.9|439.6|441.92|439.62|441.88|439.58|15
1736671290000|2025-01-12 08:41:30|441.89|439.59|442.01|439.71|442.01|439.71|441.88|439.58|8
1736671300000|2025-01-12 08:41:40|442.03|439.73|442.01|439.71|442.14|439.84|442|439.7|22
1736671310000|2025-01-12 08:41:50|442.02|439.72|442.11|439.81|442.11|439.81|442.02|439.72|18
1736671320000|2025-01-12 08:42:00|442.09|439.79|442.36|440.06|442.39|440.09|442.09|439.79|24
1736671330000|2025-01-12 08:42:10|442.38|440.08|442.32|440.02|442.38|440.08|442.28|439.98|17
1736671340000|2025-01-12 08:42:20|442.31|440.01|442.31|440.01|442.33|440.03|442.26|439.96|15
1736671350000|2025-01-12 08:42:30|442.32|440.02|442.24|439.94|442.32|440.02|442.19|439.89|16
1736671360000|2025-01-12 08:42:40|442.19|439.89|442.22|439.92|442.23|439.93|442.19|439.89|14
1736671370000|2025-01-12 08:42:50|442.29|439.99|442.34|440.04|442.34|440.04|442.27|439.97|9
1736671380000|2025-01-12 08:43:00|442.35|440.05|442.47|440.17|442.48|440.18|442.34|440.04|13
1736671390000|2025-01-12 08:43:10|442.48|440.18|442.47|440.17|442.52|440.22|442.46|440.16|16
1736671400000|2025-01-12 08:43:20|442.51|440.21|442.59|440.29|442.59|440.29|442.47|440.17|15
1736671410000|2025-01-12 08:43:30|442.6|440.3|442.61|440.31|442.61|440.31|442.59|440.29|16
1736671420000|2025-01-12 08:43:40|442.62|440.32|442.58|440.28|442.62|440.32|442.58|440.28|6
1736671430000|2025-01-12 08:43:50|442.52|440.22|442.56|440.26|442.58|440.28|442.52|440.22|6
1736671440000|2025-01-12 08:44:00|442.53|440.23|442.5|440.2|442.53|440.23|442.5|440.2|3
1736671460000|2025-01-12 08:44:20|442.52|440.22|442.51|440.21|442.53|440.23|442.51|440.21|5
1736671470000|2025-01-12 08:44:30|442.53|440.23|442.5|440.2|442.53|440.23|442.5|440.2|3
1736671490000|2025-01-12 08:44:50|442.52|440.22|442.51|440.21|442.52|440.22|442.51|440.21|2
1736671500000|2025-01-12 08:45:00|442.5|440.2|442.23|439.93|442.5|440.2|442.22|439.92|4
1736671510000|2025-01-12 08:45:10|442.24|439.94|442.24|439.94|442.26|439.96|442.2|439.9|13
1736671520000|2025-01-12 08:45:20|442.21|439.91|442.19|439.89|442.24|439.94|442.19|439.89|7
1736671530000|2025-01-12 08:45:30|442.21|439.91|442.11|439.81|442.21|439.91|442.07|439.77|21
1736671540000|2025-01-12 08:45:40|442.1|439.8|442.21|439.91|442.21|439.91|442.08|439.78|16
1736671550000|2025-01-12 08:45:50|442.17|439.87|442.03|439.73|442.2|439.9|442.03|439.73|17
1736671560000|2025-01-12 08:46:00|442.01|439.71|441.79|439.49|442.01|439.71|441.79|439.49|22
1736671570000|2025-01-12 08:46:10|441.8|439.5|441.58|439.28|441.83|439.53|441.58|439.28|20
1736671580000|2025-01-12 08:46:20|441.53|439.23|441.52|439.22|441.53|439.23|441.41|439.11|31
1736671590000|2025-01-12 08:46:30|441.51|439.21|441.6|439.3|441.6|439.3|441.48|439.18|21
1736671600000|2025-01-12 08:46:40|441.62|439.32|441.5|439.2|441.65|439.35|441.5|439.2|21
1736671610000|2025-01-12 08:46:50|441.48|439.18|441.46|439.16|441.48|439.18|441.44|439.14|11
1736671620000|2025-01-12 08:47:00|441.52|439.22|441.49|439.19|441.52|439.22|441.49|439.19|4
1736671630000|2025-01-12 08:47:10|441.5|439.2|441.51|439.21|441.52|439.22|441.5|439.2|11
1736671640000|2025-01-12 08:47:20|441.52|439.22|441.43|439.13|441.57|439.27|441.42|439.12|13
1736671650000|2025-01-12 08:47:30|441.42|439.12|441.46|439.16|441.61|439.31|441.41|439.11|20
1736671660000|2025-01-12 08:47:40|441.48|439.18|441.58|439.28|441.58|439.28|441.45|439.15|15
1736671670000|2025-01-12 08:47:50|441.61|439.31|441.65|439.35|441.66|439.36|441.61|439.31|11
1736671680000|2025-01-12 08:48:00|441.66|439.36|441.6|439.3|441.68|439.38|441.6|439.3|18
1736671690000|2025-01-12 08:48:10|441.61|439.31|441.65|439.35|441.65|439.35|441.61|439.31|15
1736671700000|2025-01-12 08:48:20|441.62|439.32|441.67|439.37|441.67|439.37|441.62|439.32|10
1736671710000|2025-01-12 08:48:30|441.68|439.38|441.51|439.21|441.68|439.38|441.51|439.21|21
1736671720000|2025-01-12 08:48:40|441.5|439.2|441.51|439.21|441.54|439.24|441.43|439.13|16
1736671730000|2025-01-12 08:48:50|441.52|439.22|441.53|439.23|441.55|439.25|441.52|439.22|10
1736671740000|2025-01-12 08:49:00|441.54|439.24|441.54|439.24|441.54|439.24|441.49|439.19|15
1736671750000|2025-01-12 08:49:10|441.51|439.21|441.45|439.15|441.51|439.21|441.44|439.14|10
1736671760000|2025-01-12 08:49:20|441.46|439.16|441.46|439.16|441.47|439.17|441.42|439.12|14
1736671770000|2025-01-12 08:49:30|441.43|439.13|441.45|439.15|441.45|439.15|441.43|439.13|10
1736671780000|2025-01-12 08:49:40|441.44|439.14|441.38|439.08|441.47|439.17|441.38|439.08|12
1736671790000|2025-01-12 08:49:50|441.39|439.09|441.4|439.1|441.41|439.11|441.31|439.01|11
1736671800000|2025-01-12 08:50:00|441.41|439.11|441.38|439.08|441.41|439.11|441.36|439.06|15
1736671810000|2025-01-12 08:50:10|441.39|439.09|441.61|439.31|441.61|439.31|441.39|439.09|13
1736671820000|2025-01-12 08:50:20|441.68|439.38|441.69|439.39|441.7|439.4|441.68|439.38|7
1736671830000|2025-01-12 08:50:30|441.68|439.38|441.69|439.39|441.71|439.41|441.67|439.37|14
1736671840000|2025-01-12 08:50:40|441.67|439.37|441.65|439.35|441.73|439.43|441.65|439.35|13
1736671850000|2025-01-12 08:50:50|441.64|439.34|441.61|439.31|441.65|439.35|441.6|439.3|9
1736671860000|2025-01-12 08:51:00|441.6|439.3|441.47|439.17|441.61|439.31|441.46|439.16|15
1736671870000|2025-01-12 08:51:10|441.46|439.16|441.49|439.19|441.49|439.19|441.46|439.16|6
1736671880000|2025-01-12 08:51:20|441.47|439.17|441.26|438.96|441.47|439.17|441.26|438.96|18
1736671890000|2025-01-12 08:51:30|441.24|438.94|441.22|438.92|441.25|438.95|441.15|438.85|17
1736671900000|2025-01-12 08:51:40|441.21|438.91|441.19|438.89|441.22|438.92|441.19|438.89|11
1736671910000|2025-01-12 08:51:50|441.2|438.9|441.2|438.9|441.2|438.9|441.18|438.88|3
1736671920000|2025-01-12 08:52:00|441.18|438.88|441.04|438.74|441.2|438.9|441.03|438.73|20
1736671930000|2025-01-12 08:52:10|441.05|438.75|440.86|438.56|441.05|438.75|440.85|438.55|18
1736671940000|2025-01-12 08:52:20|440.83|438.53|440.86|438.56|440.86|438.56|440.83|438.53|14
1736671950000|2025-01-12 08:52:30|440.85|438.55|440.66|438.36|440.85|438.55|440.66|438.36|8
1736671960000|2025-01-12 08:52:40|440.67|438.37|440.68|438.38|440.68|438.38|440.66|438.36|5
1736671970000|2025-01-12 08:52:50|440.74|438.44|440.84|438.54|440.85|438.55|440.73|438.43|12
1736671980000|2025-01-12 08:53:00|440.83|438.53|440.96|438.66|440.98|438.68|440.83|438.53|18
1736671990000|2025-01-12 08:53:10|440.97|438.67|440.97|438.67|440.98|438.68|440.96|438.66|18
1736672000000|2025-01-12 08:53:20|440.98|438.68|440.57|438.27|441|438.7|440.56|438.26|23
1736672010000|2025-01-12 08:53:30|440.59|438.29|440.69|438.39|440.69|438.39|440.56|438.26|20
1736672020000|2025-01-12 08:53:40|440.66|438.36|440.72|438.42|440.75|438.45|440.64|438.34|14
1736672030000|2025-01-12 08:53:50|440.73|438.43|440.75|438.45|440.77|438.47|440.69|438.39|16
1736672040000|2025-01-12 08:54:00|440.77|438.47|440.63|438.33|440.77|438.47|440.6|438.3|19
1736672050000|2025-01-12 08:54:10|440.64|438.34|440.41|438.11|440.65|438.35|440.41|438.11|20
1736672060000|2025-01-12 08:54:20|440.42|438.12|440.19|437.89|440.44|438.14|440.19|437.89|25
1736672070000|2025-01-12 08:54:30|440.21|437.91|440.21|437.91|440.3|438|440.17|437.87|23
1736672080000|2025-01-12 08:54:40|440.22|437.92|440.25|437.95|440.25|437.95|440.16|437.86|16
1736672090000|2025-01-12 08:54:50|440.22|437.92|440.25|437.95|440.25|437.95|440.21|437.91|19
1736672100000|2025-01-12 08:55:00|440.26|437.96|440.13|437.83|440.26|437.96|440.1|437.8|22
1736672110000|2025-01-12 08:55:10|440.14|437.84|440.33|438.03|440.33|438.03|440.14|437.84|19
1736672120000|2025-01-12 08:55:20|440.32|438.02|440.41|438.11|440.57|438.27|440.32|438.02|16
1736672130000|2025-01-12 08:55:30|440.39|438.09|440.54|438.24|440.55|438.25|440.39|438.09|26
1736672140000|2025-01-12 08:55:40|440.61|438.31|440.63|438.33|440.74|438.44|440.61|438.31|22
1736672150000|2025-01-12 08:55:50|440.64|438.34|440.63|438.33|440.65|438.35|440.58|438.28|24
1736672160000|2025-01-12 08:56:00|440.61|438.31|440.64|438.34|440.71|438.41|440.61|438.31|14
1736672170000|2025-01-12 08:56:10|440.63|438.33|440.63|438.33|440.65|438.35|440.54|438.24|26
1736672180000|2025-01-12 08:56:20|440.64|438.34|440.68|438.38|440.68|438.38|440.56|438.26|16
1736672190000|2025-01-12 08:56:30|440.69|438.39|440.77|438.47|440.77|438.47|440.66|438.36|19
1736672200000|2025-01-12 08:56:40|440.76|438.46|440.58|438.28|440.77|438.47|440.58|438.28|18
1736672210000|2025-01-12 08:56:50|440.59|438.29|440.63|438.33|440.64|438.34|440.57|438.27|17
1736672220000|2025-01-12 08:57:00|440.62|438.32|440.76|438.46|440.9|438.6|440.61|438.31|29
1736672230000|2025-01-12 08:57:10|440.77|438.47|440.77|438.47|440.85|438.55|440.75|438.45|14
1736672240000|2025-01-12 08:57:20|440.79|438.49|440.93|438.63|440.94|438.64|440.79|438.49|15
1736672250000|2025-01-12 08:57:30|440.9|438.6|440.72|438.42|440.9|438.6|440.72|438.42|23
1736672260000|2025-01-12 08:57:40|440.67|438.37|440.78|438.48|440.8|438.5|440.66|438.36|16
1736672270000|2025-01-12 08:57:50|440.79|438.49|440.74|438.44|440.82|438.52|440.74|438.44|12
1736672280000|2025-01-12 08:58:00|440.73|438.43|440.64|438.34|440.73|438.43|440.64|438.34|6
1736672290000|2025-01-12 08:58:10|440.63|438.33|440.64|438.34|440.68|438.38|440.6|438.3|23
1736672300000|2025-01-12 08:58:20|440.61|438.31|440.75|438.45|440.75|438.45|440.61|438.31|19
1736672310000|2025-01-12 08:58:30|440.74|438.44|440.83|438.53|440.83|438.53|440.74|438.44|8
1736672320000|2025-01-12 08:58:40|440.82|438.52|440.92|438.62|440.96|438.66|440.82|438.52|16
1736672330000|2025-01-12 08:58:50|440.91|438.61|440.86|438.56|440.91|438.61|440.86|438.56|14
1736672340000|2025-01-12 08:59:00|440.85|438.55|440.72|438.42|440.85|438.55|440.71|438.41|14
1736672350000|2025-01-12 08:59:10|440.71|438.41|440.67|438.37|440.72|438.42|440.62|438.32|14
1736672360000|2025-01-12 08:59:20|440.68|438.38|440.55|438.25|440.69|438.39|440.55|438.25|14
1736672370000|2025-01-12 08:59:30|440.51|438.21|440.61|438.31|440.61|438.31|440.5|438.2|13
1736672380000|2025-01-12 08:59:40|440.64|438.34|440.61|438.31|440.64|438.34|440.6|438.3|17
1736672390000|2025-01-12 08:59:50|440.62|438.32|440.78|438.48|440.78|438.48|440.61|438.31|14
1736672400000|2025-01-12 09:00:00|440.84|438.54|440.74|438.44|440.86|438.56|440.72|438.42|21
1736672410000|2025-01-12 09:00:10|440.73|438.43|440.95|438.65|440.98|438.68|440.73|438.43|26
1736672420000|2025-01-12 09:00:20|440.93|438.63|440.99|438.69|441.02|438.72|440.92|438.62|24
1736672430000|2025-01-12 09:00:30|441|438.7|440.83|438.53|441|438.7|440.76|438.46|20
1736672440000|2025-01-12 09:00:40|440.81|438.51|440.79|438.49|440.84|438.54|440.76|438.46|14
1736672450000|2025-01-12 09:00:50|440.81|438.51|440.82|438.52|440.83|438.53|440.76|438.46|19
1736672460000|2025-01-12 09:01:00|440.8|438.5|440.79|438.49|440.8|438.5|440.65|438.35|22
1736672470000|2025-01-12 09:01:10|440.78|438.48|440.77|438.47|440.79|438.49|440.77|438.47|16
1736672480000|2025-01-12 09:01:20|440.79|438.49|440.82|438.52|440.85|438.55|440.79|438.49|16
1736672490000|2025-01-12 09:01:30|440.83|438.53|440.79|438.49|440.83|438.53|440.78|438.48|15
1736672500000|2025-01-12 09:01:40|440.8|438.5|440.82|438.52|440.82|438.52|440.8|438.5|7
1736672510000|2025-01-12 09:01:50|440.81|438.51|440.9|438.6|440.91|438.61|440.8|438.5|18
1736672520000|2025-01-12 09:02:00|440.91|438.61|441.01|438.71|441.04|438.74|440.88|438.58|17
1736672530000|2025-01-12 09:02:10|441.02|438.72|440.9|438.6|441.02|438.72|440.9|438.6|12
1736672540000|2025-01-12 09:02:20|440.91|438.61|440.86|438.56|440.92|438.62|440.84|438.54|11
1736672550000|2025-01-12 09:02:30|440.85|438.55|440.93|438.63|440.93|438.63|440.85|438.55|17
1736672560000|2025-01-12 09:02:40|440.92|438.62|440.87|438.57|440.93|438.63|440.87|438.57|15
1736672570000|2025-01-12 09:02:50|440.86|438.56|440.85|438.55|440.86|438.56|440.83|438.53|4
1736672580000|2025-01-12 09:03:00|440.84|438.54|440.74|438.44|440.84|438.54|440.66|438.36|13
1736672590000|2025-01-12 09:03:10|440.71|438.41|440.75|438.45|440.77|438.47|440.7|438.4|23
1736672600000|2025-01-12 09:03:20|440.76|438.46|440.77|438.47|440.8|438.5|440.74|438.44|18
1736672610000|2025-01-12 09:03:30|440.78|438.48|440.76|438.46|440.78|438.48|440.75|438.45|17
1736672620000|2025-01-12 09:03:40|440.77|438.47|440.78|438.48|440.79|438.49|440.75|438.45|7
1736672630000|2025-01-12 09:03:50|440.77|438.47|440.71|438.41|440.77|438.47|440.71|438.41|18
1736672640000|2025-01-12 09:04:00|440.72|438.42|440.88|438.58|440.88|438.58|440.71|438.41|15
1736672650000|2025-01-12 09:04:10|440.87|438.57|440.82|438.52|440.87|438.57|440.82|438.52|15
1736672660000|2025-01-12 09:04:20|440.81|438.51|440.97|438.67|441|438.7|440.8|438.5|15
1736672670000|2025-01-12 09:04:30|440.95|438.65|440.69|438.39|440.95|438.65|440.69|438.39|12
1736672680000|2025-01-12 09:04:40|440.7|438.4|440.6|438.3|440.7|438.4|440.6|438.3|12
1736672690000|2025-01-12 09:04:50|440.61|438.31|440.61|438.31|440.61|438.31|440.59|438.29|8
1736672700000|2025-01-12 09:05:00|440.6|438.3|440.49|438.19|440.65|438.35|440.49|438.19|15
1736672710000|2025-01-12 09:05:10|440.42|438.12|440.26|437.96|440.42|438.12|440.25|437.95|18
1736672720000|2025-01-12 09:05:20|440.31|438.01|440.27|437.97|440.31|438.01|440.25|437.95|13
1736672730000|2025-01-12 09:05:30|440.25|437.95|439.94|437.64|440.25|437.95|439.86|437.56|19
1736672740000|2025-01-12 09:05:40|439.93|437.63|439.96|437.66|439.99|437.69|439.9|437.6|18
1736672750000|2025-01-12 09:05:50|439.94|437.64|439.99|437.69|440.01|437.71|439.94|437.64|16
1736672760000|2025-01-12 09:06:00|440|437.7|440.3|438|440.31|438.01|439.99|437.69|24
1736672770000|2025-01-12 09:06:10|440.32|438.02|440.37|438.07|440.41|438.11|440.31|438.01|25
1736672780000|2025-01-12 09:06:20|440.35|438.05|440.31|438.01|440.44|438.14|440.31|438.01|13
1736672790000|2025-01-12 09:06:30|440.3|438|440.28|437.98|440.38|438.08|440.26|437.96|11
1736672800000|2025-01-12 09:06:40|440.29|437.99|440.42|438.12|440.43|438.13|440.29|437.99|19
1736672810000|2025-01-12 09:06:50|440.41|438.11|440.67|438.37|440.7|438.4|440.41|438.11|18
1736672820000|2025-01-12 09:07:00|440.68|438.38|440.49|438.19|440.72|438.42|440.47|438.17|27
1736672830000|2025-01-12 09:07:10|440.5|438.2|440.62|438.32|440.62|438.32|440.49|438.19|11
1736672840000|2025-01-12 09:07:20|440.61|438.31|440.61|438.31|440.62|438.32|440.57|438.27|20
1736672850000|2025-01-12 09:07:30|440.6|438.3|440.59|438.29|440.61|438.31|440.57|438.27|12
1736672860000|2025-01-12 09:07:40|440.6|438.3|440.62|438.32|440.62|438.32|440.6|438.3|14
1736672870000|2025-01-12 09:07:50|440.61|438.31|440.68|438.38|440.73|438.43|440.6|438.3|14
1736672880000|2025-01-12 09:08:00|440.64|438.34|440.57|438.27|440.66|438.36|440.56|438.26|17
1736672890000|2025-01-12 09:08:10|440.56|438.26|440.58|438.28|440.59|438.29|440.56|438.26|7
1736672900000|2025-01-12 09:08:20|440.57|438.27|440.66|438.36|440.66|438.36|440.56|438.26|16
1736672910000|2025-01-12 09:08:30|440.67|438.37|440.82|438.52|440.82|438.52|440.66|438.36|14
1736672920000|2025-01-12 09:08:40|440.87|438.57|440.94|438.64|440.94|438.64|440.87|438.57|10
1736672930000|2025-01-12 09:08:50|440.96|438.66|441.02|438.72|441.03|438.73|440.96|438.66|15
1736672940000|2025-01-12 09:09:00|441.03|438.73|441.23|438.93|441.23|438.93|441.01|438.71|16
1736672950000|2025-01-12 09:09:10|441.22|438.92|441.15|438.85|441.22|438.92|441.11|438.81|22
1736672960000|2025-01-12 09:09:20|441.16|438.86|441.15|438.85|441.16|438.86|441.12|438.82|6
1736672970000|2025-01-12 09:09:30|441.16|438.86|441.12|438.82|441.23|438.93|441.12|438.82|19
1736672980000|2025-01-12 09:09:40|441.13|438.83|441.17|438.87|441.17|438.87|441.1|438.8|14
1736672990000|2025-01-12 09:09:50|441.02|438.72|440.95|438.65|441.02|438.72|440.92|438.62|16
1736673000000|2025-01-12 09:10:00|440.92|438.62|440.94|438.64|441.01|438.71|440.92|438.62|14
1736673010000|2025-01-12 09:10:10|440.95|438.65|440.89|438.59|440.95|438.65|440.89|438.59|14
1736673020000|2025-01-12 09:10:20|440.91|438.61|441.03|438.73|441.03|438.73|440.89|438.59|12
1736673030000|2025-01-12 09:10:30|441.02|438.72|441.06|438.76|441.07|438.77|441|438.7|18
1736673040000|2025-01-12 09:10:40|441.05|438.75|441.05|438.75|441.05|438.75|441.03|438.73|14
1736673050000|2025-01-12 09:10:50|441.04|438.74|441.04|438.74|441.06|438.76|441.03|438.73|15
1736673060000|2025-01-12 09:11:00|441.05|438.75|441.06|438.76|441.09|438.79|441.04|438.74|18
1736673070000|2025-01-12 09:11:10|441.07|438.77|441.2|438.9|441.31|439.01|441.07|438.77|19
1736673080000|2025-01-12 09:11:20|441.21|438.91|441.2|438.9|441.22|438.92|441.2|438.9|10
1736673090000|2025-01-12 09:11:30|441.21|438.91|441.2|438.9|441.21|438.91|441.2|438.9|4
1736673100000|2025-01-12 09:11:40|441.19|438.89|440.9|438.6|441.19|438.89|440.9|438.6|14
1736673110000|2025-01-12 09:11:50|440.92|438.62|440.87|438.57|440.92|438.62|440.83|438.53|10
1736673120000|2025-01-12 09:12:00|440.88|438.58|440.9|438.6|440.93|438.63|440.85|438.55|13
1736673130000|2025-01-12 09:12:10|440.89|438.59|440.85|438.55|440.9|438.6|440.85|438.55|8
1736673140000|2025-01-12 09:12:20|440.86|438.56|440.76|438.46|440.86|438.56|440.68|438.38|17
1736673150000|2025-01-12 09:12:30|440.75|438.45|440.81|438.51|440.81|438.51|440.74|438.44|14
1736673160000|2025-01-12 09:12:40|440.8|438.5|440.81|438.51|440.81|438.51|440.72|438.42|14
1736673170000|2025-01-12 09:12:50|440.82|438.52|440.83|438.53|440.83|438.53|440.82|438.52|6
1736673180000|2025-01-12 09:13:00|440.84|438.54|440.84|438.54|440.9|438.6|440.82|438.52|14
1736673190000|2025-01-12 09:13:10|440.85|438.55|440.87|438.57|440.89|438.59|440.84|438.54|13
1736673200000|2025-01-12 09:13:20|440.85|438.55|440.8|438.5|440.88|438.58|440.79|438.49|15
1736673210000|2025-01-12 09:13:30|440.79|438.49|440.78|438.48|440.8|438.5|440.77|438.47|11
1736673220000|2025-01-12 09:13:40|440.79|438.49|440.96|438.66|440.96|438.66|440.79|438.49|17
1736673230000|2025-01-12 09:13:50|440.94|438.64|440.96|438.66|440.97|438.67|440.94|438.64|9
1736673240000|2025-01-12 09:14:00|440.95|438.65|440.96|438.66|440.96|438.66|440.95|438.65|8
1736673250000|2025-01-12 09:14:10|440.95|438.65|440.96|438.66|440.96|438.66|440.95|438.65|4
1736673260000|2025-01-12 09:14:20|440.95|438.65|441.12|438.82|441.15|438.85|440.95|438.65|17
1736673270000|2025-01-12 09:14:30|441.14|438.84|441.15|438.85|441.15|438.85|441.14|438.84|2
1736673280000|2025-01-12 09:14:40|441.13|438.83|441.13|438.83|441.14|438.84|441.13|438.83|3
1736673290000|2025-01-12 09:14:50|441.12|438.82|441.1|438.8|441.12|438.82|441.08|438.78|6
1736673300000|2025-01-12 09:15:00|441.11|438.81|440.98|438.68|441.12|438.82|440.97|438.67|17
1736673310000|2025-01-12 09:15:10|440.99|438.69|441.02|438.72|441.05|438.75|440.99|438.69|21
1736673320000|2025-01-12 09:15:20|441.01|438.71|440.95|438.65|441.02|438.72|440.95|438.65|19
1736673330000|2025-01-12 09:15:30|440.96|438.66|440.64|438.34|440.96|438.66|440.63|438.33|20
1736673340000|2025-01-12 09:15:40|440.65|438.35|440.83|438.53|440.83|438.53|440.65|438.35|16
1736673350000|2025-01-12 09:15:50|440.84|438.54|440.92|438.62|440.92|438.62|440.83|438.53|12
1736673360000|2025-01-12 09:16:00|440.89|438.59|440.72|438.42|440.9|438.6|440.7|438.4|15
1736673370000|2025-01-12 09:16:10|440.71|438.41|440.58|438.28|440.75|438.45|440.58|438.28|22
1736673380000|2025-01-12 09:16:20|440.57|438.27|440.49|438.19|440.57|438.27|440.47|438.17|23
1736673390000|2025-01-12 09:16:30|440.48|438.18|440.43|438.13|440.52|438.22|440.43|438.13|11
1736673400000|2025-01-12 09:16:40|440.44|438.14|440.48|438.18|440.49|438.19|440.44|438.14|13
1736673410000|2025-01-12 09:16:50|440.47|438.17|440.44|438.14|440.47|438.17|440.33|438.03|18
1736673420000|2025-01-12 09:17:00|440.45|438.15|440.58|438.28|440.62|438.32|440.45|438.15|17
1736673430000|2025-01-12 09:17:10|440.59|438.29|440.76|438.46|440.77|438.47|440.59|438.29|15
1736673440000|2025-01-12 09:17:20|440.72|438.42|440.67|438.37|440.8|438.5|440.65|438.35|17
1736673450000|2025-01-12 09:17:30|440.66|438.36|440.61|438.31|440.66|438.36|440.6|438.3|7
1736673460000|2025-01-12 09:17:40|440.59|438.29|440.63|438.33|440.64|438.34|440.59|438.29|10
1736673470000|2025-01-12 09:17:50|440.64|438.34|440.79|438.49|440.79|438.49|440.63|438.33|10
1736673480000|2025-01-12 09:18:00|440.8|438.5|440.83|438.53|440.85|438.55|440.8|438.5|15
1736673490000|2025-01-12 09:18:10|440.81|438.51|440.8|438.5|440.88|438.58|440.8|438.5|22
1736673500000|2025-01-12 09:18:20|440.79|438.49|440.74|438.44|440.8|438.5|440.73|438.43|10
1736673510000|2025-01-12 09:18:30|440.75|438.45|440.88|438.58|440.89|438.59|440.75|438.45|11
1736673520000|2025-01-12 09:18:40|440.86|438.56|440.9|438.6|440.91|438.61|440.86|438.56|14
1736673530000|2025-01-12 09:18:50|440.91|438.61|441.02|438.72|441.02|438.72|440.91|438.61|18
1736673540000|2025-01-12 09:19:00|441.01|438.71|440.86|438.56|441.01|438.71|440.83|438.53|19
1736673550000|2025-01-12 09:19:10|440.84|438.54|440.69|438.39|440.85|438.55|440.68|438.38|17
1736673560000|2025-01-12 09:19:20|440.7|438.4|440.79|438.49|440.83|438.53|440.7|438.4|20
1736673570000|2025-01-12 09:19:30|440.78|438.48|440.77|438.47|440.78|438.48|440.77|438.47|8
1736673580000|2025-01-12 09:19:40|440.78|438.48|440.8|438.5|440.8|438.5|440.77|438.47|7
1736673590000|2025-01-12 09:19:50|440.81|438.51|440.84|438.54|440.86|438.56|440.78|438.48|11
1736673600000|2025-01-12 09:20:00|440.85|438.55|440.87|438.57|440.94|438.64|440.85|438.55|16
1736673610000|2025-01-12 09:20:10|440.88|438.58|440.94|438.64|440.94|438.64|440.88|438.58|13
1736673620000|2025-01-12 09:20:20|440.93|438.63|440.93|438.63|440.95|438.65|440.93|438.63|5
1736673630000|2025-01-12 09:20:30|440.94|438.64|441|438.7|441.05|438.75|440.94|438.64|11
1736673640000|2025-01-12 09:20:40|440.99|438.69|440.85|438.55|441.01|438.71|440.85|438.55|12
1736673650000|2025-01-12 09:20:50|440.84|438.54|440.93|438.63|440.93|438.63|440.83|438.53|8
1736673660000|2025-01-12 09:21:00|440.94|438.64|440.97|438.67|440.98|438.68|440.94|438.64|9
1736673670000|2025-01-12 09:21:10|440.98|438.68|440.94|438.64|440.98|438.68|440.93|438.63|9
1736673680000|2025-01-12 09:21:20|440.93|438.63|440.93|438.63|440.94|438.64|440.86|438.56|19
1736673690000|2025-01-12 09:21:30|440.91|438.61|440.77|438.47|440.91|438.61|440.76|438.46|16
1736673700000|2025-01-12 09:21:40|440.82|438.52|440.88|438.58|440.89|438.59|440.8|438.5|13
1736673710000|2025-01-12 09:21:50|440.85|438.55|440.69|438.39|440.85|438.55|440.68|438.38|16
1736673720000|2025-01-12 09:22:00|440.68|438.38|440.6|438.3|440.68|438.38|440.56|438.26|15
1736673730000|2025-01-12 09:22:10|440.57|438.27|440.58|438.28|440.61|438.31|440.57|438.27|16
1736673740000|2025-01-12 09:22:20|440.59|438.29|440.65|438.35|440.68|438.38|440.59|438.29|11
1736673750000|2025-01-12 09:22:30|440.66|438.36|440.71|438.41|440.72|438.42|440.65|438.35|12
1736673760000|2025-01-12 09:22:40|440.7|438.4|440.76|438.46|440.79|438.49|440.68|438.38|17
1736673770000|2025-01-12 09:22:50|440.77|438.47|440.75|438.45|440.77|438.47|440.73|438.43|7
1736673780000|2025-01-12 09:23:00|440.74|438.44|440.63|438.33|440.75|438.45|440.62|438.32|9
1736673790000|2025-01-12 09:23:10|440.6|438.3|440.55|438.25|440.6|438.3|440.55|438.25|10
1736673800000|2025-01-12 09:23:20|440.54|438.24|440.54|438.24|440.56|438.26|440.52|438.22|11
1736673810000|2025-01-12 09:23:30|440.56|438.26|440.05|437.75|440.56|438.26|440.05|437.75|8
1736673820000|2025-01-12 09:23:40|440.04|437.74|440.1|437.8|440.16|437.86|440.03|437.73|19
1736673830000|2025-01-12 09:23:50|440.09|437.79|440.05|437.75|440.11|437.81|440.05|437.75|16
1736673840000|2025-01-12 09:24:00|440.01|437.71|440|437.7|440.02|437.72|439.98|437.68|16
1736673850000|2025-01-12 09:24:10|440.01|437.71|439.89|437.59|440.01|437.71|439.81|437.51|13
1736673860000|2025-01-12 09:24:20|439.91|437.61|439.93|437.63|439.93|437.63|439.87|437.57|9
1736673870000|2025-01-12 09:24:30|439.92|437.62|439.9|437.6|439.94|437.64|439.9|437.6|6
1736673880000|2025-01-12 09:24:40|439.91|437.61|439.78|437.48|439.91|437.61|439.77|437.47|18
1736673890000|2025-01-12 09:24:50|439.77|437.47|439.77|437.47|439.93|437.63|439.76|437.46|26
1736673900000|2025-01-12 09:25:00|439.75|437.45|439.74|437.44|439.77|437.47|439.7|437.4|26
1736673910000|2025-01-12 09:25:10|439.73|437.43|439.67|437.37|439.75|437.45|439.66|437.36|18
1736673920000|2025-01-12 09:25:20|439.68|437.38|439.68|437.38|439.72|437.42|439.65|437.35|18
1736673930000|2025-01-12 09:25:30|439.64|437.34|439.68|437.38|439.7|437.4|439.64|437.34|13
1736673940000|2025-01-12 09:25:40|439.7|437.4|439.6|437.3|439.7|437.4|439.6|437.3|9
1736673950000|2025-01-12 09:25:50|439.61|437.31|439.35|437.05|439.64|437.34|439.35|437.05|22
1736673960000|2025-01-12 09:26:00|439.38|437.08|439.19|436.89|439.38|437.08|439.18|436.88|13
1736673970000|2025-01-12 09:26:10|439.2|436.9|439.26|436.96|439.27|436.97|439.2|436.9|12
1736673980000|2025-01-12 09:26:20|439.25|436.95|439.19|436.89|439.35|437.05|439.18|436.88|13
1736673990000|2025-01-12 09:26:30|439.18|436.88|439.14|436.84|439.19|436.89|439.13|436.83|15
1736674000000|2025-01-12 09:26:40|439.13|436.83|439.12|436.82|439.15|436.85|439.09|436.79|18
1736674010000|2025-01-12 09:26:50|439.14|436.84|439.13|436.83|439.14|436.84|439.13|436.83|2
1736674020000|2025-01-12 09:27:00|439.14|436.84|439.13|436.83|439.22|436.92|439.13|436.83|12
1736674030000|2025-01-12 09:27:10|439.14|436.84|439.16|436.86|439.16|436.86|439.13|436.83|4
1736674040000|2025-01-12 09:27:20|439.19|436.89|439.29|436.99|439.29|436.99|439.18|436.88|10
1736674050000|2025-01-12 09:27:30|439.28|436.98|439.11|436.81|439.32|437.02|439.11|436.81|15
1736674060000|2025-01-12 09:27:40|439.12|436.82|439.15|436.85|439.18|436.88|439.12|436.82|11
1736674070000|2025-01-12 09:27:50|439.13|436.83|439.19|436.89|439.2|436.9|439.13|436.83|10
1736674080000|2025-01-12 09:28:00|439.2|436.9|439.13|436.83|439.22|436.92|439.13|436.83|10
1736674090000|2025-01-12 09:28:10|439.14|436.84|439.23|436.93|439.24|436.94|439.14|436.84|11
1736674100000|2025-01-12 09:28:20|439.22|436.92|439.21|436.91|439.23|436.93|439.21|436.91|8
1736674110000|2025-01-12 09:28:30|439.22|436.92|439.21|436.91|439.22|436.92|439.2|436.9|13
1736674120000|2025-01-12 09:28:40|439.2|436.9|439.23|436.93|439.23|436.93|439.2|436.9|8
1736674130000|2025-01-12 09:28:50|439.25|436.95|439.24|436.94|439.29|436.99|439.23|436.93|17
1736674140000|2025-01-12 09:29:00|439.23|436.93|439.3|437|439.3|437|439.23|436.93|9
1736674150000|2025-01-12 09:29:10|439.31|437.01|438.92|436.62|439.31|437.01|438.87|436.57|24
1736674160000|2025-01-12 09:29:20|438.91|436.61|439|436.7|439.05|436.75|438.91|436.61|14
1736674170000|2025-01-12 09:29:30|439.01|436.71|438.96|436.66|439.01|436.71|438.94|436.64|17
1736674180000|2025-01-12 09:29:40|438.94|436.64|438.92|436.62|438.94|436.64|438.89|436.59|19
1736674190000|2025-01-12 09:29:50|438.86|436.56|438.66|436.36|438.92|436.62|438.66|436.36|20
1736674200000|2025-01-12 09:30:00|438.67|436.37|438.75|436.45|438.77|436.47|438.63|436.33|20
1736674210000|2025-01-12 09:30:10|438.74|436.44|438.63|436.33|438.74|436.44|438.62|436.32|13
1736674220000|2025-01-12 09:30:20|438.62|436.32|438.58|436.28|438.63|436.33|438.53|436.23|19
1736674230000|2025-01-12 09:30:30|438.6|436.3|438.66|436.36|438.71|436.41|438.58|436.28|17
1736674240000|2025-01-12 09:30:40|438.61|436.31|438.9|436.6|438.9|436.6|438.6|436.3|25
1736674250000|2025-01-12 09:30:50|438.96|436.66|439.16|436.86|439.2|436.9|438.93|436.63|13
1736674260000|2025-01-12 09:31:00|439.18|436.88|439|436.7|439.22|436.92|438.96|436.66|25
1736674270000|2025-01-12 09:31:10|438.99|436.69|439.16|436.86|439.17|436.87|438.99|436.69|23
1736674280000|2025-01-12 09:31:20|439.21|436.91|439|436.7|439.22|436.92|438.98|436.68|21
1736674290000|2025-01-12 09:31:30|439.02|436.72|439.01|436.71|439.02|436.72|438.99|436.69|15
1736674300000|2025-01-12 09:31:40|439.02|436.72|438.99|436.69|439.03|436.73|438.96|436.66|20
1736674310000|2025-01-12 09:31:50|438.97|436.67|438.97|436.67|438.98|436.68|438.97|436.67|5
1736674320000|2025-01-12 09:32:00|438.98|436.68|439.08|436.78|439.09|436.79|438.97|436.67|14
1736674330000|2025-01-12 09:32:10|439.11|436.81|439.06|436.76|439.12|436.82|439|436.7|25
1736674340000|2025-01-12 09:32:20|439.07|436.77|439.15|436.85|439.19|436.89|439.04|436.74|22
1736674350000|2025-01-12 09:32:30|439.14|436.84|438.97|436.67|439.15|436.85|438.97|436.67|25
1736674360000|2025-01-12 09:32:40|438.94|436.64|438.74|436.44|438.95|436.65|438.74|436.44|18
1736674370000|2025-01-12 09:32:50|438.75|436.45|438.85|436.55|438.9|436.6|438.69|436.39|23
1736674380000|2025-01-12 09:33:00|438.89|436.59|438.81|436.51|438.89|436.59|438.71|436.41|25
1736674390000|2025-01-12 09:33:10|438.79|436.49|438.61|436.31|438.79|436.49|438.5|436.2|29
1736674400000|2025-01-12 09:33:20|438.63|436.33|438.65|436.35|438.68|436.38|438.63|436.33|17
1736674410000|2025-01-12 09:33:30|438.66|436.36|438.56|436.26|438.66|436.36|438.53|436.23|12
1736674420000|2025-01-12 09:33:40|438.57|436.27|438.49|436.19|438.57|436.27|438.48|436.18|8
1736674430000|2025-01-12 09:33:50|438.51|436.21|438.3|436|438.55|436.25|438.28|435.98|19
1736674440000|2025-01-12 09:34:00|438.29|435.99|438.36|436.06|438.44|436.14|438.23|435.93|26
1736674450000|2025-01-12 09:34:10|438.35|436.05|438.35|436.05|438.39|436.09|438.32|436.02|9
1736674460000|2025-01-12 09:34:20|438.34|436.04|438.27|435.97|438.35|436.05|438.25|435.95|20
1736674470000|2025-01-12 09:34:30|438.3|436|438.25|435.95|438.32|436.02|438.23|435.93|13
1736674480000|2025-01-12 09:34:40|438.24|435.94|438.34|436.04|438.35|436.05|438.24|435.94|10
1736674490000|2025-01-12 09:34:50|438.35|436.05|438.48|436.18|438.48|436.18|438.35|436.05|11
1736674500000|2025-01-12 09:35:00|438.53|436.23|438.26|435.96|438.53|436.23|438.26|435.96|26
1736674510000|2025-01-12 09:35:10|438.25|435.95|438.24|435.94|438.26|435.96|438.23|435.93|14
1736674520000|2025-01-12 09:35:20|438.23|435.93|438.23|435.93|438.26|435.96|438.23|435.93|13
1736674540000|2025-01-12 09:35:40|438.02|435.72|437.74|435.44|438.02|435.72|437.7|435.4|10
1736674550000|2025-01-12 09:35:50|437.73|435.43|437.73|435.43|437.79|435.49|437.67|435.37|21
1736674560000|2025-01-12 09:36:00|437.72|435.42|437.61|435.31|437.73|435.43|437.61|435.31|4
1736674580000|2025-01-12 09:36:20|437.62|435.32|437.61|435.31|437.62|435.32|437.61|435.31|2
1736674590000|2025-01-12 09:36:30|437.62|435.32|437.68|435.38|437.87|435.57|437.62|435.32|28
1736674600000|2025-01-12 09:36:40|437.67|435.37|437.81|435.51|437.81|435.51|437.61|435.31|21
1736674610000|2025-01-12 09:36:50|437.83|435.53|437.8|435.5|437.9|435.6|437.77|435.47|28
1736674620000|2025-01-12 09:37:00|437.81|435.51|437.85|435.55|437.87|435.57|437.73|435.43|20
1736674630000|2025-01-12 09:37:10|437.84|435.54|438.02|435.72|438.03|435.73|437.84|435.54|21
1736674640000|2025-01-12 09:37:20|438.05|435.75|437.8|435.5|438.05|435.75|437.78|435.48|20
1736674650000|2025-01-12 09:37:30|437.81|435.51|437.85|435.55|437.86|435.56|437.76|435.46|16
1736674660000|2025-01-12 09:37:40|437.84|435.54|437.66|435.36|437.85|435.55|437.66|435.36|26
1736674670000|2025-01-12 09:37:50|437.67|435.37|437.79|435.49|437.8|435.5|437.64|435.34|23
1736674680000|2025-01-12 09:38:00|437.8|435.5|437.79|435.49|437.81|435.51|437.73|435.43|19
1736674690000|2025-01-12 09:38:10|437.83|435.53|437.82|435.52|437.85|435.55|437.82|435.52|12
1736674700000|2025-01-12 09:38:20|437.83|435.53|437.97|435.67|437.97|435.67|437.82|435.52|10
1736674710000|2025-01-12 09:38:30|437.98|435.68|437.97|435.67|438.05|435.75|437.96|435.66|18
1736674720000|2025-01-12 09:38:40|437.98|435.68|438.08|435.78|438.08|435.78|437.98|435.68|14
1736674730000|2025-01-12 09:38:50|438.14|435.84|438.05|435.75|438.15|435.85|437.99|435.69|22
1736674740000|2025-01-12 09:39:00|438.06|435.76|438.3|436|438.33|436.03|438.05|435.75|26
1736674750000|2025-01-12 09:39:10|438.32|436.02|438.32|436.02|438.35|436.05|438.31|436.01|10
1736674760000|2025-01-12 09:39:20|438.29|435.99|438.48|436.18|438.49|436.19|438.29|435.99|16
1736674770000|2025-01-12 09:39:30|438.47|436.17|438.62|436.32|438.64|436.34|438.46|436.16|17
1736674780000|2025-01-12 09:39:40|438.63|436.33|438.64|436.34|438.72|436.42|438.63|436.33|12
1736674790000|2025-01-12 09:39:50|438.67|436.37|438.74|436.44|438.74|436.44|438.66|436.36|22
1736674800000|2025-01-12 09:40:00|438.73|436.43|438.72|436.42|438.75|436.45|438.66|436.36|20
1736674810000|2025-01-12 09:40:10|438.73|436.43|438.82|436.52|438.83|436.53|438.72|436.42|17
1736674820000|2025-01-12 09:40:20|438.8|436.5|438.99|436.69|438.99|436.69|438.8|436.5|17
1736674830000|2025-01-12 09:40:30|438.98|436.68|439.07|436.77|439.07|436.77|438.98|436.68|21
1736674840000|2025-01-12 09:40:40|439.06|436.76|439.04|436.74|439.08|436.78|439.03|436.73|19
1736674850000|2025-01-12 09:40:50|439.05|436.75|438.84|436.54|439.05|436.75|438.83|436.53|18
1736674860000|2025-01-12 09:41:00|438.83|436.53|438.62|436.32|438.83|436.53|438.62|436.32|21
1736674870000|2025-01-12 09:41:10|438.63|436.33|438.69|436.39|438.73|436.43|438.63|436.33|12
1736674880000|2025-01-12 09:41:20|438.7|436.4|438.53|436.23|438.72|436.42|438.51|436.21|19
1736674890000|2025-01-12 09:41:30|438.52|436.22|438.62|436.32|438.63|436.33|438.48|436.18|17
1736674900000|2025-01-12 09:41:40|438.6|436.3|438.49|436.19|438.6|436.3|438.45|436.15|15
1736674910000|2025-01-12 09:41:50|438.48|436.18|438.46|436.16|438.51|436.21|438.45|436.15|13
1736674920000|2025-01-12 09:42:00|438.48|436.18|438.51|436.21|438.51|436.21|438.39|436.09|14
1736674930000|2025-01-12 09:42:10|438.52|436.22|438.53|436.23|438.54|436.24|438.45|436.15|17
1736674940000|2025-01-12 09:42:20|438.57|436.27|438.71|436.41|438.71|436.41|438.57|436.27|7
1736674950000|2025-01-12 09:42:30|438.72|436.42|438.7|436.4|438.72|436.42|438.65|436.35|16
1736674960000|2025-01-12 09:42:40|438.71|436.41|438.71|436.41|438.82|436.52|438.7|436.4|12
1736674970000|2025-01-12 09:42:50|438.72|436.42|438.76|436.46|438.79|436.49|438.72|436.42|6
1736674980000|2025-01-12 09:43:00|438.71|436.41|438.7|436.4|438.77|436.47|438.66|436.36|19
1736674990000|2025-01-12 09:43:10|438.69|436.39|438.33|436.03|438.7|436.4|438.25|435.95|25
1736675000000|2025-01-12 09:43:20|438.29|435.99|438.27|435.97|438.33|436.03|438.25|435.95|20
1736675010000|2025-01-12 09:43:30|438.26|435.96|438.22|435.92|438.42|436.12|438.19|435.89|15
1736675020000|2025-01-12 09:43:40|438.19|435.89|438.07|435.77|438.19|435.89|438.07|435.77|14
1736675030000|2025-01-12 09:43:50|438.04|435.74|438.1|435.8|438.11|435.81|438.04|435.74|14
1736675040000|2025-01-12 09:44:00|438.06|435.76|438.09|435.79|438.09|435.79|438.06|435.76|19
1736675050000|2025-01-12 09:44:10|438.08|435.78|438.01|435.71|438.09|435.79|437.97|435.67|17
1736675060000|2025-01-12 09:44:20|438.06|435.76|437.98|435.68|438.12|435.82|437.97|435.67|12
1736675070000|2025-01-12 09:44:30|437.99|435.69|437.99|435.69|438.03|435.73|437.99|435.69|5
1736675080000|2025-01-12 09:44:40|437.96|435.66|437.98|435.68|437.98|435.68|437.93|435.63|10
1736675090000|2025-01-12 09:44:50|438.02|435.72|437.95|435.65|438.05|435.75|437.86|435.56|23
1736675100000|2025-01-12 09:45:00|437.94|435.64|438.14|435.84|438.14|435.84|437.91|435.61|28
1736675110000|2025-01-12 09:45:10|438.16|435.86|438.19|435.89|438.21|435.91|438.07|435.77|26
1736675120000|2025-01-12 09:45:20|438.2|435.9|438.42|436.12|438.42|436.12|438.2|435.9|24
1736675130000|2025-01-12 09:45:30|438.43|436.13|438.57|436.27|438.57|436.27|438.43|436.13|20
1736675140000|2025-01-12 09:45:40|438.58|436.28|438.36|436.06|438.58|436.28|438.28|435.98|23
1736675150000|2025-01-12 09:45:50|438.34|436.04|438.34|436.04|438.43|436.13|438.34|436.04|22
1736675160000|2025-01-12 09:46:00|438.36|436.06|438.14|435.84|438.37|436.07|438.06|435.76|27
1736675170000|2025-01-12 09:46:10|438.13|435.83|438.08|435.78|438.14|435.84|438.05|435.75|24
1736675180000|2025-01-12 09:46:20|438.09|435.79|438.29|435.99|438.29|435.99|438.09|435.79|24
1736675190000|2025-01-12 09:46:30|438.27|435.97|438.17|435.87|438.29|435.99|438.17|435.87|11
1736675200000|2025-01-12 09:46:40|438.13|435.83|438.05|435.75|438.13|435.83|438.02|435.72|21
1736675210000|2025-01-12 09:46:50|438.04|435.74|438.24|435.94|438.25|435.95|437.97|435.67|27
1736675220000|2025-01-12 09:47:00|438.22|435.92|438.37|436.07|438.38|436.08|438.22|435.92|22
1736675230000|2025-01-12 09:47:10|438.38|436.08|438.63|436.33|438.63|436.33|438.38|436.08|25
1736675240000|2025-01-12 09:47:20|438.64|436.34|438.76|436.46|438.77|436.47|438.59|436.29|20
1736675250000|2025-01-12 09:47:30|438.74|436.44|438.64|436.34|438.76|436.46|438.62|436.32|23
1736675260000|2025-01-12 09:47:40|438.63|436.33|438.8|436.5|438.83|436.53|438.63|436.33|14
1736675270000|2025-01-12 09:47:50|438.81|436.51|438.75|436.45|438.81|436.51|438.64|436.34|17
1736675280000|2025-01-12 09:48:00|438.79|436.49|438.52|436.22|438.79|436.49|438.52|436.22|20
1736675290000|2025-01-12 09:48:10|438.51|436.21|438.4|436.1|438.54|436.24|438.38|436.08|22
1736675300000|2025-01-12 09:48:20|438.37|436.07|438.35|436.05|438.39|436.09|438.31|436.01|26
1736675310000|2025-01-12 09:48:30|438.33|436.03|438.4|436.1|438.46|436.16|438.31|436.01|28
1736675320000|2025-01-12 09:48:40|438.41|436.11|438.1|435.8|438.41|436.11|438.05|435.75|24
1736675330000|2025-01-12 09:48:50|438.14|435.84|438.16|435.86|438.16|435.86|438.08|435.78|18
1736675340000|2025-01-12 09:49:00|438.18|435.88|438.29|435.99|438.3|436|438.17|435.87|18
1736675350000|2025-01-12 09:49:10|438.26|435.96|438.15|435.85|438.26|435.96|438.14|435.84|22
1736675360000|2025-01-12 09:49:20|438.16|435.86|438.22|435.92|438.23|435.93|438.16|435.86|8
1736675370000|2025-01-12 09:49:30|438.23|435.93|438.53|436.23|438.57|436.27|438.23|435.93|20
1736675380000|2025-01-12 09:49:40|438.49|436.19|438.62|436.32|438.63|436.33|438.49|436.19|22
1736675390000|2025-01-12 09:49:50|438.61|436.31|438.59|436.29|438.61|436.31|438.53|436.23|14
1736675400000|2025-01-12 09:50:00|438.57|436.27|438.32|436.02|438.58|436.28|438.3|436|25
1736675410000|2025-01-12 09:50:10|438.3|436|438.34|436.04|438.37|436.07|438.23|435.93|24
1736675420000|2025-01-12 09:50:20|438.32|436.02|438.4|436.1|438.43|436.13|438.32|436.02|21
1736675430000|2025-01-12 09:50:30|438.41|436.11|438.13|435.83|438.43|436.13|438.13|435.83|25
1736675440000|2025-01-12 09:50:40|438.15|435.85|438.35|436.05|438.37|436.07|438.14|435.84|20
1736675450000|2025-01-12 09:50:50|438.34|436.04|438.33|436.03|438.43|436.13|438.31|436.01|21
1736675460000|2025-01-12 09:51:00|438.34|436.04|438.38|436.08|438.39|436.09|438.33|436.03|15
1736675470000|2025-01-12 09:51:10|438.37|436.07|438.22|435.92|438.37|436.07|438.21|435.91|20
1736675480000|2025-01-12 09:51:20|438.23|435.93|438.19|435.89|438.28|435.98|438.18|435.88|19
1736675490000|2025-01-12 09:51:30|438.2|435.9|438.39|436.09|438.39|436.09|438.2|435.9|20
1736675500000|2025-01-12 09:51:40|438.4|436.1|438.52|436.22|438.53|436.23|438.4|436.1|15
1736675510000|2025-01-12 09:51:50|438.5|436.2|438.64|436.34|438.7|436.4|438.5|436.2|25
1736675520000|2025-01-12 09:52:00|438.63|436.33|438.65|436.35|438.7|436.4|438.59|436.29|22
1736675530000|2025-01-12 09:52:10|438.63|436.33|438.6|436.3|438.68|436.38|438.6|436.3|19
1736675540000|2025-01-12 09:52:20|438.61|436.31|438.81|436.51|438.81|436.51|438.6|436.3|24
1736675550000|2025-01-12 09:52:30|438.78|436.48|438.74|436.44|438.78|436.48|438.73|436.43|12
1736675560000|2025-01-12 09:52:40|438.75|436.45|438.91|436.61|438.93|436.63|438.74|436.44|15
1736675570000|2025-01-12 09:52:50|438.92|436.62|439.03|436.73|439.05|436.75|438.91|436.61|16
1736675580000|2025-01-12 09:53:00|439.02|436.72|438.96|436.66|439.06|436.76|438.95|436.65|24
1736675590000|2025-01-12 09:53:10|438.97|436.67|438.9|436.6|439.01|436.71|438.89|436.59|17
1736675600000|2025-01-12 09:53:20|438.91|436.61|438.81|436.51|438.96|436.66|438.8|436.5|13
1736675610000|2025-01-12 09:53:30|438.82|436.52|438.9|436.6|438.9|436.6|438.81|436.51|19
1736675620000|2025-01-12 09:53:40|438.91|436.61|438.97|436.67|439.01|436.71|438.9|436.6|19
1736675630000|2025-01-12 09:53:50|438.98|436.68|438.95|436.65|439|436.7|438.93|436.63|10
1736675640000|2025-01-12 09:54:00|438.96|436.66|438.82|436.52|438.96|436.66|438.81|436.51|23
1736675650000|2025-01-12 09:54:10|438.79|436.49|438.86|436.56|438.88|436.58|438.74|436.44|18
1736675660000|2025-01-12 09:54:20|438.87|436.57|438.91|436.61|438.91|436.61|438.85|436.55|13
1736675670000|2025-01-12 09:54:30|438.93|436.63|439.09|436.79|439.1|436.8|438.92|436.62|25
1736675680000|2025-01-12 09:54:40|439.1|436.8|439.18|436.88|439.2|436.9|439.08|436.78|22
1736675690000|2025-01-12 09:54:50|439.2|436.9|439.21|436.91|439.23|436.93|439.2|436.9|17
1736675700000|2025-01-12 09:55:00|439.2|436.9|439.36|437.06|439.37|437.07|439.2|436.9|19
1736675710000|2025-01-12 09:55:10|439.34|437.04|439.28|436.98|439.34|437.04|439.28|436.98|6
1736675720000|2025-01-12 09:55:20|439.29|436.99|439.28|436.98|439.29|436.99|439.28|436.98|4
1736675730000|2025-01-12 09:55:30|439.29|436.99|439.35|437.05|439.35|437.05|439.28|436.98|18
1736675740000|2025-01-12 09:55:40|439.33|437.03|439.34|437.04|439.34|437.04|439.28|436.98|19
1736675750000|2025-01-12 09:55:50|439.33|437.03|439.35|437.05|439.35|437.05|439.33|437.03|9
1736675760000|2025-01-12 09:56:00|439.33|437.03|439.37|437.07|439.37|437.07|439.32|437.02|17
1736675770000|2025-01-12 09:56:10|439.38|437.08|439.41|437.11|439.42|437.12|439.37|437.07|13
1736675780000|2025-01-12 09:56:20|439.42|437.12|439.51|437.21|439.53|437.23|439.42|437.12|19
1736675790000|2025-01-12 09:56:30|439.52|437.22|439.51|437.21|439.54|437.24|439.49|437.19|11
1736675800000|2025-01-12 09:56:40|439.5|437.2|439.52|437.22|439.52|437.22|439.5|437.2|13
1736675810000|2025-01-12 09:56:50|439.51|437.21|439.51|437.21|439.52|437.22|439.51|437.21|3
1736675820000|2025-01-12 09:57:00|439.53|437.23|439.46|437.16|439.53|437.23|439.44|437.14|15
1736675830000|2025-01-12 09:57:10|439.47|437.17|439.4|437.1|439.47|437.17|439.37|437.07|13
1736675840000|2025-01-12 09:57:20|439.41|437.11|439.15|436.85|439.41|437.11|439.15|436.85|17
1736675850000|2025-01-12 09:57:30|439.16|436.86|439.1|436.8|439.16|436.86|439.04|436.74|18
1736675860000|2025-01-12 09:57:40|439.09|436.79|439.08|436.78|439.11|436.81|439.05|436.75|24
1736675870000|2025-01-12 09:57:50|439.09|436.79|439.32|437.02|439.33|437.03|439.09|436.79|14
1736675880000|2025-01-12 09:58:00|439.33|437.03|439.32|437.02|439.34|437.04|439.31|437.01|16
1736675890000|2025-01-12 09:58:10|439.33|437.03|439.25|436.95|439.35|437.05|439.23|436.93|21
1736675900000|2025-01-12 09:58:20|439.24|436.94|439.24|436.94|439.25|436.95|439.23|436.93|19
1736675910000|2025-01-12 09:58:30|439.23|436.93|439.23|436.93|439.25|436.95|439.23|436.93|13
1736675920000|2025-01-12 09:58:40|439.24|436.94|439.15|436.85|439.24|436.94|439.15|436.85|13
1736675930000|2025-01-12 09:58:50|439.12|436.82|439.12|436.82|439.12|436.82|439.12|436.82|1
1736675940000|2025-01-12 09:59:00|439.02|436.72|439.04|436.74|439.05|436.75|439|436.7|11
1736675950000|2025-01-12 09:59:10|439.02|436.72|439.03|436.73|439.04|436.74|439|436.7|13
1736675960000|2025-01-12 09:59:20|439.01|436.71|439.04|436.74|439.04|436.74|438.98|436.68|16
1736675970000|2025-01-12 09:59:30|439.03|436.73|439.04|436.74|439.04|436.74|439|436.7|14
1736675980000|2025-01-12 09:59:40|439.03|436.73|439.03|436.73|439.05|436.75|439|436.7|14
1736675990000|2025-01-12 09:59:50|439.02|436.72|439.03|436.73|439.03|436.73|439.01|436.71|9
1736676000000|2025-01-12 10:00:00|439.02|436.72|439.03|436.73|439.22|436.92|439.02|436.72|26
1736676010000|2025-01-12 10:00:10|439.04|436.74|439.41|437.11|439.43|437.13|439.04|436.74|21
1736676020000|2025-01-12 10:00:20|439.46|437.16|439.27|436.97|439.47|437.17|439.25|436.95|25
1736676030000|2025-01-12 10:00:30|439.28|436.98|439.41|437.11|439.41|437.11|439.28|436.98|21
1736676040000|2025-01-12 10:00:40|439.42|437.12|439.31|437.01|439.42|437.12|439.31|437.01|11
1736676050000|2025-01-12 10:00:50|439.32|437.02|439.2|436.9|439.32|437.02|439.2|436.9|11
1736676060000|2025-01-12 10:01:00|439.19|436.89|439.17|436.87|439.2|436.9|439.15|436.85|19
1736676070000|2025-01-12 10:01:10|439.18|436.88|439|436.7|439.18|436.88|439|436.7|12
1736676080000|2025-01-12 10:01:20|438.99|436.69|438.99|436.69|439.01|436.71|438.91|436.61|16
1736676090000|2025-01-12 10:01:30|439.01|436.71|439.12|436.82|439.13|436.83|438.99|436.69|14
1736676100000|2025-01-12 10:01:40|439.2|436.9|439.38|437.08|439.38|437.08|439.18|436.88|16
1736676110000|2025-01-12 10:01:50|439.39|437.09|439.41|437.11|439.46|437.16|439.37|437.07|15
1736676120000|2025-01-12 10:02:00|439.43|437.13|439.39|437.09|439.43|437.13|439.34|437.04|15
1736676130000|2025-01-12 10:02:10|439.4|437.1|439.3|437|439.4|437.1|439.3|437|15
1736676140000|2025-01-12 10:02:20|439.31|437.01|439.32|437.02|439.36|437.06|439.22|436.92|26
1736676150000|2025-01-12 10:02:30|439.34|437.04|439.38|437.08|439.38|437.08|439.34|437.04|9
1736676160000|2025-01-12 10:02:40|439.37|437.07|439.39|437.09|439.39|437.09|439.37|437.07|6
1736676170000|2025-01-12 10:02:50|439.37|437.07|439.45|437.15|439.46|437.16|439.36|437.06|12
1736676180000|2025-01-12 10:03:00|439.46|437.16|439.53|437.23|439.62|437.32|439.45|437.15|25
1736676190000|2025-01-12 10:03:10|439.5|437.2|439.45|437.15|439.58|437.28|439.45|437.15|15
1736676200000|2025-01-12 10:03:20|439.38|437.08|439.39|437.09|439.41|437.11|439.37|437.07|15
1736676210000|2025-01-12 10:03:30|439.38|437.08|439.35|437.05|439.4|437.1|439.35|437.05|16
1736676220000|2025-01-12 10:03:40|439.37|437.07|439.35|437.05|439.37|437.07|439.29|436.99|20
1736676230000|2025-01-12 10:03:50|439.34|437.04|439.41|437.11|439.41|437.11|439.33|437.03|15
1736676240000|2025-01-12 10:04:00|439.44|437.14|439.46|437.16|439.47|437.17|439.41|437.11|10
1736676250000|2025-01-12 10:04:10|439.43|437.13|439.47|437.17|439.47|437.17|439.43|437.13|18
1736676260000|2025-01-12 10:04:20|439.46|437.16|439.49|437.19|439.49|437.19|439.44|437.14|16
1736676270000|2025-01-12 10:04:30|439.47|437.17|439.49|437.19|439.55|437.25|439.47|437.17|8
1736676280000|2025-01-12 10:04:40|439.51|437.21|439.48|437.18|439.51|437.21|439.47|437.17|10
1736676290000|2025-01-12 10:04:50|439.46|437.16|439.45|437.15|439.46|437.16|439.39|437.09|9
1736676300000|2025-01-12 10:05:00|439.44|437.14|439.42|437.12|439.44|437.14|439.42|437.12|8
1736676310000|2025-01-12 10:05:10|439.43|437.13|439.3|437|439.45|437.15|439.3|437|20
1736676320000|2025-01-12 10:05:20|439.31|437.01|439.3|437|439.31|437.01|439.22|436.92|15
1736676330000|2025-01-12 10:05:30|439.33|437.03|439.47|437.17|439.48|437.18|439.33|437.03|22
1736676340000|2025-01-12 10:05:40|439.46|437.16|439.39|437.09|439.58|437.28|439.39|437.09|22
1736676350000|2025-01-12 10:05:50|439.38|437.08|439.4|437.1|439.41|437.11|439.38|437.08|14
1736676360000|2025-01-12 10:06:00|439.39|437.09|439.56|437.26|439.56|437.26|439.39|437.09|19
1736676370000|2025-01-12 10:06:10|439.55|437.25|439.42|437.12|439.56|437.26|439.41|437.11|14
1736676380000|2025-01-12 10:06:20|439.4|437.1|439.44|437.14|439.44|437.14|439.3|437|21
1736676390000|2025-01-12 10:06:30|439.45|437.15|439.39|437.09|439.48|437.18|439.39|437.09|12
1736676400000|2025-01-12 10:06:40|439.4|437.1|439.31|437.01|439.4|437.1|439.31|437.01|10
1736676410000|2025-01-12 10:06:50|439.26|436.96|439.2|436.9|439.27|436.97|439.15|436.85|19
1736676420000|2025-01-12 10:07:00|439.22|436.92|439.31|437.01|439.34|437.04|439.19|436.89|18
1736676430000|2025-01-12 10:07:10|439.32|437.02|439.31|437.01|439.32|437.02|439.31|437.01|6
1736676460000|2025-01-12 10:07:40|439.08|436.78|438.86|436.56|439.08|436.78|438.81|436.51|12
1736676470000|2025-01-12 10:07:50|438.94|436.64|438.93|436.63|438.94|436.64|438.88|436.58|16
1736676480000|2025-01-12 10:08:00|439.02|436.72|438.99|436.69|439.02|436.72|438.99|436.69|16
1736676490000|2025-01-12 10:08:10|438.97|436.67|439.1|436.8|439.11|436.81|438.97|436.67|16
1736676500000|2025-01-12 10:08:20|439.09|436.79|438.99|436.69|439.1|436.8|438.99|436.69|8
1736676510000|2025-01-12 10:08:30|438.96|436.66|438.88|436.58|438.96|436.66|438.88|436.58|17
1736676520000|2025-01-12 10:08:40|438.87|436.57|438.88|436.58|438.89|436.59|438.85|436.55|15
1736676530000|2025-01-12 10:08:50|438.87|436.57|439.05|436.75|439.05|436.75|438.84|436.54|20
1736676540000|2025-01-12 10:09:00|439.06|436.76|439.17|436.87|439.17|436.87|439.02|436.72|15
1736676550000|2025-01-12 10:09:10|439.16|436.86|439.15|436.85|439.18|436.88|439.13|436.83|17
1736676560000|2025-01-12 10:09:20|439.16|436.86|439.2|436.9|439.2|436.9|439.15|436.85|18
1736676570000|2025-01-12 10:09:30|439.18|436.88|439.12|436.82|439.19|436.89|439.11|436.81|10
1736676580000|2025-01-12 10:09:40|439.14|436.84|439.16|436.86|439.16|436.86|439.14|436.84|3
1736676590000|2025-01-12 10:09:50|439.15|436.85|439.15|436.85|439.16|436.86|439.13|436.83|20
1736676600000|2025-01-12 10:10:00|439.17|436.87|439.26|436.96|439.26|436.96|439.17|436.87|14
1736676610000|2025-01-12 10:10:10|439.25|436.95|439.15|436.85|439.25|436.95|439.15|436.85|9
1736676620000|2025-01-12 10:10:20|439.14|436.84|439.12|436.82|439.14|436.84|439.11|436.81|11
1736676630000|2025-01-12 10:10:30|439.13|436.83|439.11|436.81|439.13|436.83|439.09|436.79|10
1736676640000|2025-01-12 10:10:40|439.06|436.76|439.22|436.92|439.27|436.97|439.06|436.76|12
1736676650000|2025-01-12 10:10:50|439.23|436.93|439.24|436.94|439.25|436.95|439.21|436.91|14
1736676660000|2025-01-12 10:11:00|439.23|436.93|439.24|436.94|439.24|436.94|439.21|436.91|18
1736676670000|2025-01-12 10:11:10|439.25|436.95|439.35|437.05|439.39|437.09|439.25|436.95|18
1736676680000|2025-01-12 10:11:20|439.36|437.06|439.48|437.18|439.48|437.18|439.36|437.06|14
1736676690000|2025-01-12 10:11:30|439.47|437.17|439.54|437.24|439.55|437.25|439.47|437.17|22
1736676700000|2025-01-12 10:11:40|439.51|437.21|439.45|437.15|439.51|437.21|439.44|437.14|9
1736676710000|2025-01-12 10:11:50|439.46|437.16|439.53|437.23|439.53|437.23|439.46|437.16|11
1736676720000|2025-01-12 10:12:00|439.52|437.22|439.51|437.21|439.55|437.25|439.48|437.18|16
1736676730000|2025-01-12 10:12:10|439.5|437.2|439.42|437.12|439.55|437.25|439.41|437.11|13
1736676740000|2025-01-12 10:12:20|439.41|437.11|439.55|437.25|439.55|437.25|439.4|437.1|17
1736676750000|2025-01-12 10:12:30|439.54|437.24|439.54|437.24|439.56|437.26|439.53|437.23|14
1736676760000|2025-01-12 10:12:40|439.53|437.23|439.53|437.23|439.57|437.27|439.5|437.2|15
1736676770000|2025-01-12 10:12:50|439.52|437.22|439.62|437.32|439.63|437.33|439.52|437.22|13
1736676780000|2025-01-12 10:13:00|439.63|437.33|439.59|437.29|439.63|437.33|439.58|437.28|15
1736676790000|2025-01-12 10:13:10|439.61|437.31|439.61|437.31|439.62|437.32|439.58|437.28|18
1736676800000|2025-01-12 10:13:20|439.59|437.29|439.59|437.29|439.61|437.31|439.59|437.29|3
1736676820000|2025-01-12 10:13:40|439.56|437.26|439.51|437.21|439.57|437.27|439.48|437.18|12
1736676830000|2025-01-12 10:13:50|439.52|437.22|439.53|437.23|439.57|437.27|439.5|437.2|15
1736676840000|2025-01-12 10:14:00|439.52|437.22|439.3|437|439.52|437.22|439.3|437|14
1736676850000|2025-01-12 10:14:10|439.26|436.96|439.37|437.07|439.38|437.08|439.26|436.96|14
1736676860000|2025-01-12 10:14:20|439.38|437.08|439.41|437.11|439.49|437.19|439.38|437.08|20
1736676870000|2025-01-12 10:14:30|439.42|437.12|439.4|437.1|439.43|437.13|439.35|437.05|14
1736676880000|2025-01-12 10:14:40|439.39|437.09|439.42|437.12|439.45|437.15|439.38|437.08|19
1736676890000|2025-01-12 10:14:50|439.44|437.14|439.45|437.15|439.45|437.15|439.42|437.12|4
1736676900000|2025-01-12 10:15:00|439.46|437.16|439.55|437.25|439.6|437.3|439.46|437.16|18
1736676910000|2025-01-12 10:15:10|439.56|437.26|439.6|437.3|439.6|437.3|439.54|437.24|19
1736676920000|2025-01-12 10:15:20|439.61|437.31|439.44|437.14|439.61|437.31|439.42|437.12|19
1736676930000|2025-01-12 10:15:30|439.43|437.13|439.39|437.09|439.45|437.15|439.39|437.09|12
1736676940000|2025-01-12 10:15:40|439.4|437.1|439.49|437.19|439.49|437.19|439.4|437.1|14
1736676950000|2025-01-12 10:15:50|439.48|437.18|439.36|437.06|439.48|437.18|439.34|437.04|16
1736676960000|2025-01-12 10:16:00|439.34|437.04|439.36|437.06|439.36|437.06|439.27|436.97|16
1736676970000|2025-01-12 10:16:10|439.34|437.04|439.54|437.24|439.54|437.24|439.34|437.04|22
1736676980000|2025-01-12 10:16:20|439.52|437.22|439.55|437.25|439.56|437.26|439.52|437.22|13
1736676990000|2025-01-12 10:16:30|439.53|437.23|439.62|437.32|439.62|437.32|439.52|437.22|18
1736677000000|2025-01-12 10:16:40|439.64|437.34|439.75|437.45|439.76|437.46|439.62|437.32|19
1736677010000|2025-01-12 10:16:50|439.78|437.48|439.77|437.47|439.78|437.48|439.7|437.4|22
1736677020000|2025-01-12 10:17:00|439.76|437.46|439.74|437.44|439.76|437.46|439.72|437.42|16
1736677030000|2025-01-12 10:17:10|439.75|437.45|439.62|437.32|439.75|437.45|439.62|437.32|15
1736677040000|2025-01-12 10:17:20|439.63|437.33|439.68|437.38|439.71|437.41|439.57|437.27|19
1736677050000|2025-01-12 10:17:30|439.71|437.41|439.58|437.28|439.71|437.41|439.55|437.25|19
1736677060000|2025-01-12 10:17:40|439.59|437.29|439.65|437.35|439.65|437.35|439.59|437.29|15
1736677070000|2025-01-12 10:17:50|439.66|437.36|439.66|437.36|439.7|437.4|439.64|437.34|21
1736677080000|2025-01-12 10:18:00|439.67|437.37|439.59|437.29|439.71|437.41|439.59|437.29|22
1736677090000|2025-01-12 10:18:10|439.51|437.21|439.55|437.25|439.56|437.26|439.48|437.18|22
1736677100000|2025-01-12 10:18:20|439.54|437.24|439.59|437.29|439.61|437.31|439.52|437.22|19
1736677110000|2025-01-12 10:18:30|439.58|437.28|439.63|437.33|439.64|437.34|439.58|437.28|13
1736677120000|2025-01-12 10:18:40|439.62|437.32|439.62|437.32|439.63|437.33|439.59|437.29|12
1736677130000|2025-01-12 10:18:50|439.59|437.29|439.62|437.32|439.66|437.36|439.58|437.28|13
1736677140000|2025-01-12 10:19:00|439.6|437.3|439.49|437.19|439.6|437.3|439.45|437.15|17
1736677150000|2025-01-12 10:19:10|439.51|437.21|439.44|437.14|439.53|437.23|439.42|437.12|22
1736677160000|2025-01-12 10:19:20|439.45|437.15|439.47|437.17|439.48|437.18|439.45|437.15|5
1736677170000|2025-01-12 10:19:30|439.46|437.16|439.46|437.16|439.46|437.16|439.46|437.16|1
1736677180000|2025-01-12 10:19:40|439.45|437.15|439.27|436.97|439.46|437.16|439.27|436.97|22
1736677190000|2025-01-12 10:19:50|439.29|436.99|439.33|437.03|439.35|437.05|439.28|436.98|10
1736677200000|2025-01-12 10:20:00|439.35|437.05|439.27|436.97|439.35|437.05|439.27|436.97|9
1736677210000|2025-01-12 10:20:10|439.28|436.98|439.28|436.98|439.29|436.99|439.24|436.94|11
1736677220000|2025-01-12 10:20:20|439.3|437|439.25|436.95|439.31|437.01|439.25|436.95|14
1736677230000|2025-01-12 10:20:30|439.26|436.96|439.35|437.05|439.4|437.1|439.26|436.96|11
1736677240000|2025-01-12 10:20:40|439.37|437.07|439.33|437.03|439.37|437.07|439.33|437.03|10
1736677250000|2025-01-12 10:20:50|439.34|437.04|439.35|437.05|439.39|437.09|439.34|437.04|17
1736677260000|2025-01-12 10:21:00|439.36|437.06|439.35|437.05|439.37|437.07|439.34|437.04|22
1736677270000|2025-01-12 10:21:10|439.28|436.98|439.05|436.75|439.28|436.98|439.02|436.72|22
1736677280000|2025-01-12 10:21:20|439.04|436.74|439.13|436.83|439.18|436.88|439.04|436.74|24
1736677290000|2025-01-12 10:21:30|439.12|436.82|439.11|436.81|439.13|436.83|439.09|436.79|17
1736677300000|2025-01-12 10:21:40|439.12|436.82|438.98|436.68|439.12|436.82|438.97|436.67|22
1736677310000|2025-01-12 10:21:50|438.99|436.69|438.93|436.63|439.01|436.71|438.92|436.62|17
1736677320000|2025-01-12 10:22:00|438.92|436.62|438.66|436.36|438.97|436.67|438.66|436.36|23
1736677330000|2025-01-12 10:22:10|438.69|436.39|438.73|436.43|438.74|436.44|438.66|436.36|16
1736677340000|2025-01-12 10:22:20|438.72|436.42|438.53|436.23|438.73|436.43|438.53|436.23|19
1736677350000|2025-01-12 10:22:30|438.52|436.22|438.66|436.36|438.69|436.39|438.46|436.16|19
1736677360000|2025-01-12 10:22:40|438.67|436.37|438.59|436.29|438.67|436.37|438.58|436.28|10
1736677370000|2025-01-12 10:22:50|438.58|436.28|438.49|436.19|438.58|436.28|438.48|436.18|14
1736677380000|2025-01-12 10:23:00|438.47|436.17|438.61|436.31|438.62|436.32|438.47|436.17|13
1736677390000|2025-01-12 10:23:10|438.63|436.33|438.6|436.3|438.63|436.33|438.57|436.27|22
1736677400000|2025-01-12 10:23:20|438.53|436.23|438.51|436.21|438.59|436.29|438.51|436.21|10
1736677410000|2025-01-12 10:23:30|438.5|436.2|438.51|436.21|438.58|436.28|438.49|436.19|19
1736677420000|2025-01-12 10:23:40|438.5|436.2|438.52|436.22|438.54|436.24|438.46|436.16|15
1736677430000|2025-01-12 10:23:50|438.53|436.23|438.52|436.22|438.53|436.23|438.45|436.15|13
1736677440000|2025-01-12 10:24:00|438.49|436.19|438.41|436.11|438.49|436.19|438.41|436.11|18
1736677450000|2025-01-12 10:24:10|438.4|436.1|438.42|436.12|438.48|436.18|438.31|436.01|17
1736677460000|2025-01-12 10:24:20|438.41|436.11|438.33|436.03|438.41|436.11|438.28|435.98|21
1736677470000|2025-01-12 10:24:30|438.31|436.01|438.24|435.94|438.33|436.03|438.22|435.92|13
1736677480000|2025-01-12 10:24:40|438.22|435.92|438.18|435.88|438.26|435.96|438.17|435.87|16
1736677490000|2025-01-12 10:24:50|438.19|435.89|438.2|435.9|438.2|435.9|438.17|435.87|10
1736677500000|2025-01-12 10:25:00|438.19|435.89|438.14|435.84|438.2|435.9|438.13|435.83|16
1736677510000|2025-01-12 10:25:10|438.12|435.82|438.01|435.71|438.12|435.82|438|435.7|11
1736677520000|2025-01-12 10:25:20|437.98|435.68|437.99|435.69|437.99|435.69|437.96|435.66|7
1736677530000|2025-01-12 10:25:30|437.98|435.68|438.01|435.71|438.01|435.71|437.98|435.68|5
1736677540000|2025-01-12 10:25:40|438|435.7|438.2|435.9|438.2|435.9|437.98|435.68|9
1736677550000|2025-01-12 10:25:50|438.21|435.91|438.15|435.85|438.21|435.91|438.15|435.85|16
1736677560000|2025-01-12 10:26:00|438.13|435.83|438|435.7|438.13|435.83|438|435.7|12
1736677570000|2025-01-12 10:26:10|437.99|435.69|437.97|435.67|437.99|435.69|437.96|435.66|12
1736677580000|2025-01-12 10:26:20|437.96|435.66|437.98|435.68|438|435.7|437.96|435.66|5
1736677590000|2025-01-12 10:26:30|437.97|435.67|438.02|435.72|438.02|435.72|437.96|435.66|16
1736677600000|2025-01-12 10:26:40|438.01|435.71|438.07|435.77|438.07|435.77|438.01|435.71|9
1736677610000|2025-01-12 10:26:50|438.08|435.78|438.33|436.03|438.33|436.03|438.08|435.78|13
1736677620000|2025-01-12 10:27:00|438.32|436.02|438.56|436.26|438.6|436.3|438.32|436.02|22
1736677630000|2025-01-12 10:27:10|438.58|436.28|438.69|436.39|438.7|436.4|438.56|436.26|25
1736677640000|2025-01-12 10:27:20|438.71|436.41|438.64|436.34|438.73|436.43|438.52|436.22|21
1736677650000|2025-01-12 10:27:30|438.66|436.36|438.75|436.45|438.75|436.45|438.63|436.33|18
1736677660000|2025-01-12 10:27:40|438.73|436.43|438.88|436.58|438.89|436.59|438.73|436.43|26
1736677670000|2025-01-12 10:27:50|438.87|436.57|438.8|436.5|438.89|436.59|438.72|436.42|16
1736677680000|2025-01-12 10:28:00|438.79|436.49|438.77|436.47|438.86|436.56|438.77|436.47|21
1736677690000|2025-01-12 10:28:10|438.79|436.49|438.73|436.43|438.88|436.58|438.72|436.42|28
1736677700000|2025-01-12 10:28:20|438.72|436.42|438.73|436.43|438.79|436.49|438.7|436.4|20
1736677710000|2025-01-12 10:28:30|438.74|436.44|438.86|436.56|438.89|436.59|438.74|436.44|17
1736677720000|2025-01-12 10:28:40|438.85|436.55|438.87|436.57|438.9|436.6|438.84|436.54|16
1736677730000|2025-01-12 10:28:50|438.9|436.6|438.98|436.68|439|436.7|438.87|436.57|20
1736677740000|2025-01-12 10:29:00|439.02|436.72|439|436.7|439.05|436.75|438.97|436.67|25
1736677750000|2025-01-12 10:29:10|439.01|436.71|439.04|436.74|439.04|436.74|438.99|436.69|13
1736677760000|2025-01-12 10:29:20|439.03|436.73|439.01|436.71|439.04|436.74|438.99|436.69|15
1736677770000|2025-01-12 10:29:30|439.04|436.74|439.13|436.83|439.14|436.84|439.01|436.71|19
1736677780000|2025-01-12 10:29:40|439.14|436.84|439.1|436.8|439.15|436.85|439.09|436.79|16
1736677790000|2025-01-12 10:29:50|439.07|436.77|439.15|436.85|439.15|436.85|439.07|436.77|9
1736677800000|2025-01-12 10:30:00|439.14|436.84|439.1|436.8|439.14|436.84|438.85|436.55|26
1736677810000|2025-01-12 10:30:10|439.11|436.81|438.92|436.62|439.11|436.81|438.85|436.55|21
1736677820000|2025-01-12 10:30:20|438.93|436.63|438.85|436.55|438.95|436.65|438.83|436.53|21
1736677830000|2025-01-12 10:30:30|438.83|436.53|438.97|436.67|439|436.7|438.83|436.53|23
1736677840000|2025-01-12 10:30:40|438.98|436.68|438.86|436.56|438.99|436.69|438.85|436.55|22
1736677850000|2025-01-12 10:30:50|438.87|436.57|438.92|436.62|438.93|436.63|438.87|436.57|25
1736677860000|2025-01-12 10:31:00|438.93|436.63|438.89|436.59|438.93|436.63|438.88|436.58|18
1736677870000|2025-01-12 10:31:10|438.9|436.6|438.94|436.64|438.98|436.68|438.9|436.6|17
1736677880000|2025-01-12 10:31:20|438.95|436.65|438.83|436.53|438.99|436.69|438.8|436.5|23
1736677890000|2025-01-12 10:31:30|438.79|436.49|438.75|436.45|438.81|436.51|438.71|436.41|24
1736677900000|2025-01-12 10:31:40|438.7|436.4|438.64|436.34|438.7|436.4|438.59|436.29|14
1736677910000|2025-01-12 10:31:50|438.65|436.35|438.65|436.35|438.65|436.35|438.63|436.33|5
1736677920000|2025-01-12 10:32:00|438.64|436.34|438.87|436.57|438.88|436.58|438.64|436.34|15
1736677930000|2025-01-12 10:32:10|438.88|436.58|438.95|436.65|438.96|436.66|438.87|436.57|11
1736677940000|2025-01-12 10:32:20|438.89|436.59|438.94|436.64|438.97|436.67|438.89|436.59|14
1736677950000|2025-01-12 10:32:30|438.96|436.66|438.63|436.33|438.96|436.66|438.62|436.32|14
1736677960000|2025-01-12 10:32:40|438.64|436.34|438.58|436.28|438.65|436.35|438.54|436.24|21
1736677970000|2025-01-12 10:32:50|438.57|436.27|438.59|436.29|438.59|436.29|438.54|436.24|15
1736677980000|2025-01-12 10:33:00|438.58|436.28|438.54|436.24|438.58|436.28|438.51|436.21|27
1736677990000|2025-01-12 10:33:10|438.53|436.23|438.6|436.3|438.61|436.31|438.52|436.22|15
1736678000000|2025-01-12 10:33:20|438.61|436.31|438.44|436.14|438.65|436.35|438.43|436.13|18
1736678010000|2025-01-12 10:33:30|438.43|436.13|438.34|436.04|438.44|436.14|438.34|436.04|13
1736678020000|2025-01-12 10:33:40|438.44|436.14|438.63|436.33|438.63|436.33|438.42|436.12|16
1736678030000|2025-01-12 10:33:50|438.64|436.34|438.56|436.26|438.64|436.34|438.56|436.26|20
1736678040000|2025-01-12 10:34:00|438.55|436.25|438.43|436.13|438.58|436.28|438.4|436.1|24
1736678050000|2025-01-12 10:34:10|438.45|436.15|438.38|436.08|438.45|436.15|438.32|436.02|24
1736678060000|2025-01-12 10:34:20|438.35|436.05|438.37|436.07|438.42|436.12|438.32|436.02|21
1736678070000|2025-01-12 10:34:30|438.36|436.06|438.34|436.04|438.39|436.09|438.34|436.04|11
1736678080000|2025-01-12 10:34:40|438.36|436.06|438.28|435.98|438.39|436.09|438.22|435.92|20
1736678090000|2025-01-12 10:34:50|438.24|435.94|438.27|435.97|438.27|435.97|438.24|435.94|9
1736678100000|2025-01-12 10:35:00|438.26|435.96|438.14|435.84|438.26|435.96|438.13|435.83|15
1736678110000|2025-01-12 10:35:10|438.15|435.85|438.13|435.83|438.21|435.91|438.13|435.83|13
1736678120000|2025-01-12 10:35:20|438.17|435.87|438.29|435.99|438.31|436.01|438.14|435.84|11
1736678130000|2025-01-12 10:35:30|438.3|436|438.32|436.02|438.43|436.13|438.28|435.98|22
1736678140000|2025-01-12 10:35:40|438.3|436|438.24|435.94|438.36|436.06|438.24|435.94|23
1736678150000|2025-01-12 10:35:50|438.23|435.93|438.23|435.93|438.27|435.97|438.23|435.93|15
1736678160000|2025-01-12 10:36:00|438.25|435.95|438.16|435.86|438.26|435.96|438.13|435.83|24
1736678170000|2025-01-12 10:36:10|438.15|435.85|438.29|435.99|438.29|435.99|438.12|435.82|11
1736678180000|2025-01-12 10:36:20|438.33|436.03|438.58|436.28|438.64|436.34|438.31|436.01|29
1736678190000|2025-01-12 10:36:30|438.56|436.26|438.6|436.3|438.63|436.33|438.54|436.24|18
1736678200000|2025-01-12 10:36:40|438.61|436.31|438.63|436.33|438.67|436.37|438.59|436.29|19
1736678210000|2025-01-12 10:36:50|438.64|436.34|438.83|436.53|438.84|436.54|438.63|436.33|19
1736678220000|2025-01-12 10:37:00|438.84|436.54|438.67|436.37|438.84|436.54|438.62|436.32|27
1736678230000|2025-01-12 10:37:10|438.69|436.39|438.85|436.55|438.88|436.58|438.67|436.37|17
1736678240000|2025-01-12 10:37:20|438.83|436.53|438.99|436.69|439.03|436.73|438.83|436.53|23
1736678250000|2025-01-12 10:37:30|439|436.7|438.97|436.67|439.07|436.77|438.94|436.64|25
1736678260000|2025-01-12 10:37:40|438.98|436.68|439.03|436.73|439.06|436.76|438.92|436.62|13
1736678270000|2025-01-12 10:37:50|439.04|436.74|439.14|436.84|439.18|436.88|439.02|436.72|19
1736678280000|2025-01-12 10:38:00|439.16|436.86|439.18|436.88|439.2|436.9|439.12|436.82|18
1736678290000|2025-01-12 10:38:10|439.17|436.87|439.13|436.83|439.23|436.93|439.09|436.79|20
1736678300000|2025-01-12 10:38:20|439.12|436.82|439.12|436.82|439.13|436.83|439.11|436.81|12
1736678310000|2025-01-12 10:38:30|439.18|436.88|439.13|436.83|439.22|436.92|439.1|436.8|16
1736678320000|2025-01-12 10:38:40|439.11|436.81|439.04|436.74|439.14|436.84|439.02|436.72|22
1736678330000|2025-01-12 10:38:50|439.05|436.75|439.13|436.83|439.15|436.85|439.05|436.75|23
1736678340000|2025-01-12 10:39:00|439.08|436.78|439|436.7|439.13|436.83|438.98|436.68|28
1736678350000|2025-01-12 10:39:10|439.01|436.71|439.13|436.83|439.14|436.84|438.99|436.69|16
1736678360000|2025-01-12 10:39:20|439.1|436.8|439.08|436.78|439.1|436.8|439.08|436.78|2
1736678380000|2025-01-12 10:39:40|439.09|436.79|439.16|436.86|439.16|436.86|439.09|436.79|19
1736678390000|2025-01-12 10:39:50|439.15|436.85|439.15|436.85|439.18|436.88|439.12|436.82|21
1736678400000|2025-01-12 10:40:00|439.16|436.86|439.09|436.79|439.16|436.86|439.09|436.79|11
1736678410000|2025-01-12 10:40:10|439.1|436.8|439.12|436.82|439.13|436.83|439.09|436.79|8
1736678420000|2025-01-12 10:40:20|439.13|436.83|439.13|436.83|439.16|436.86|439.1|436.8|14
1736678430000|2025-01-12 10:40:30|439.14|436.84|439.13|436.83|439.17|436.87|439.12|436.82|9
1736678440000|2025-01-12 10:40:40|439.12|436.82|439.09|436.79|439.15|436.85|439.09|436.79|6
1736678450000|2025-01-12 10:40:50|439.12|436.82|439.12|436.82|439.16|436.86|439.12|436.82|15
1736678460000|2025-01-12 10:41:00|439.09|436.79|439.13|436.83|439.14|436.84|439.09|436.79|12
1736678470000|2025-01-12 10:41:10|439.14|436.84|439.11|436.81|439.14|436.84|439.1|436.8|8
1736678480000|2025-01-12 10:41:20|439.13|436.83|439.16|436.86|439.17|436.87|439.13|436.83|13
1736678490000|2025-01-12 10:41:30|439.17|436.87|439.19|436.89|439.21|436.91|439.17|436.87|21
1736678500000|2025-01-12 10:41:40|439.17|436.87|439.17|436.87|439.17|436.87|439.15|436.85|4
1736678510000|2025-01-12 10:41:50|439.2|436.9|439.17|436.87|439.21|436.91|439.17|436.87|13
1736678520000|2025-01-12 10:42:00|439.16|436.86|439.16|436.86|439.16|436.86|439.13|436.83|7
1736678530000|2025-01-12 10:42:10|439.17|436.87|439.13|436.83|439.18|436.88|439.13|436.83|8
1736678540000|2025-01-12 10:42:20|439.15|436.85|439.27|436.97|439.27|436.97|439.13|436.83|17
1736678550000|2025-01-12 10:42:30|439.26|436.96|439.33|437.03|439.35|437.05|439.26|436.96|15
1736678560000|2025-01-12 10:42:40|439.32|437.02|439.4|437.1|439.4|437.1|439.3|437|7
1736678570000|2025-01-12 10:42:50|439.39|437.09|439.41|437.11|439.44|437.14|439.38|437.08|19
1736678580000|2025-01-12 10:43:00|439.42|437.12|439.48|437.18|439.49|437.19|439.41|437.11|22
1736678590000|2025-01-12 10:43:10|439.49|437.19|439.48|437.18|439.49|437.19|439.48|437.18|2
1736678600000|2025-01-12 10:43:20|439.49|437.19|439.49|437.19|439.49|437.19|439.48|437.18|5
1736678610000|2025-01-12 10:43:30|439.5|437.2|439.61|437.31|439.63|437.33|439.49|437.19|5
1736678630000|2025-01-12 10:43:50|439.56|437.26|439.47|437.17|439.57|437.27|439.47|437.17|4
1736678640000|2025-01-12 10:44:00|439.45|437.15|439.44|437.14|439.46|437.16|439.44|437.14|6
1736678650000|2025-01-12 10:44:10|439.45|437.15|439.45|437.15|439.45|437.15|439.44|437.14|17
1736678660000|2025-01-12 10:44:20|439.47|437.17|439.46|437.16|439.47|437.17|439.46|437.16|6
1736678670000|2025-01-12 10:44:30|439.47|437.17|439.47|437.17|439.48|437.18|439.47|437.17|5
1736678680000|2025-01-12 10:44:40|439.44|437.14|439.47|437.17|439.48|437.18|439.44|437.14|5
1736678690000|2025-01-12 10:44:50|439.48|437.18|439.47|437.17|439.48|437.18|439.47|437.17|2
1736678700000|2025-01-12 10:45:00|439.43|437.13|439.55|437.25|439.56|437.26|439.37|437.07|19
1736678710000|2025-01-12 10:45:10|439.54|437.24|439.55|437.25|439.57|437.27|439.54|437.24|20
1736678720000|2025-01-12 10:45:20|439.56|437.26|439.67|437.37|439.67|437.37|439.56|437.26|9
1736678730000|2025-01-12 10:45:30|439.71|437.41|439.77|437.47|439.79|437.49|439.7|437.4|15
1736678740000|2025-01-12 10:45:40|439.78|437.48|439.75|437.45|439.78|437.48|439.7|437.4|8
1736678750000|2025-01-12 10:45:50|439.74|437.44|439.77|437.47|439.79|437.49|439.72|437.42|16
1736678760000|2025-01-12 10:46:00|439.76|437.46|439.57|437.27|439.76|437.46|439.57|437.27|7
1736678770000|2025-01-12 10:46:10|439.58|437.28|439.55|437.25|439.58|437.28|439.53|437.23|16
1736678780000|2025-01-12 10:46:20|439.56|437.26|439.49|437.19|439.56|437.26|439.49|437.19|13
1736678790000|2025-01-12 10:46:30|439.45|437.15|439.49|437.19|439.49|437.19|439.45|437.15|9
1736678800000|2025-01-12 10:46:40|439.5|437.2|439.44|437.14|439.5|437.2|439.44|437.14|10
1736678810000|2025-01-12 10:46:50|439.45|437.15|439.47|437.17|439.48|437.18|439.45|437.15|17
1736678820000|2025-01-12 10:47:00|439.46|437.16|439.64|437.34|439.66|437.36|439.45|437.15|14
1736678830000|2025-01-12 10:47:10|439.65|437.35|439.68|437.38|439.71|437.41|439.65|437.35|13
1736678840000|2025-01-12 10:47:20|439.69|437.39|439.68|437.38|439.69|437.39|439.68|437.38|2
1736678850000|2025-01-12 10:47:30|439.69|437.39|439.69|437.39|439.69|437.39|439.69|437.39|1
1736678860000|2025-01-12 10:47:40|439.7|437.4|439.68|437.38|439.7|437.4|439.66|437.36|9
1736678870000|2025-01-12 10:47:50|439.69|437.39|439.74|437.44|439.75|437.45|439.68|437.38|16
1736678880000|2025-01-12 10:48:00|439.73|437.43|439.87|437.57|439.87|437.57|439.73|437.43|12
1736678890000|2025-01-12 10:48:10|439.9|437.6|439.9|437.6|439.94|437.64|439.86|437.56|17
1736678900000|2025-01-12 10:48:20|439.92|437.62|440.01|437.71|440.01|437.71|439.92|437.62|21
1736678910000|2025-01-12 10:48:30|440|437.7|439.91|437.61|440.02|437.72|439.9|437.6|16
1736678920000|2025-01-12 10:48:40|439.9|437.6|439.95|437.65|439.96|437.66|439.9|437.6|10
1736678930000|2025-01-12 10:48:50|439.94|437.64|439.99|437.69|439.99|437.69|439.94|437.64|14
1736678940000|2025-01-12 10:49:00|440|437.7|440|437.7|440.01|437.71|440|437.7|5
1736678950000|2025-01-12 10:49:10|440.01|437.71|440.02|437.72|440.02|437.72|440.01|437.71|10
1736678960000|2025-01-12 10:49:20|440.03|437.73|439.99|437.69|440.03|437.73|439.97|437.67|10
1736678970000|2025-01-12 10:49:30|440|437.7|440.01|437.71|440.01|437.71|440|437.7|2
1736678980000|2025-01-12 10:49:40|440|437.7|440|437.7|440.01|437.71|439.97|437.67|15
1736678990000|2025-01-12 10:49:50|439.92|437.62|439.97|437.67|439.97|437.67|439.92|437.62|18
1736679000000|2025-01-12 10:50:00|439.94|437.64|439.9|437.6|439.94|437.64|439.89|437.59|3
1736679010000|2025-01-12 10:50:10|439.89|437.59|439.86|437.56|439.91|437.61|439.86|437.56|13
1736679020000|2025-01-12 10:50:20|439.87|437.57|439.99|437.69|439.99|437.69|439.87|437.57|14
1736679030000|2025-01-12 10:50:30|439.98|437.68|439.99|437.69|440|437.7|439.98|437.68|4
1736679040000|2025-01-12 10:50:40|439.98|437.68|439.98|437.68|439.98|437.68|439.98|437.68|1
1736679050000|2025-01-12 10:50:50|439.94|437.64|439.97|437.67|439.97|437.67|439.94|437.64|2
1736679060000|2025-01-12 10:51:00|439.98|437.68|439.97|437.67|439.98|437.68|439.97|437.67|2
1736679070000|2025-01-12 10:51:10|439.96|437.66|439.93|437.63|439.96|437.66|439.93|437.63|3
1736679080000|2025-01-12 10:51:20|439.86|437.56|439.85|437.55|439.86|437.56|439.85|437.55|2
1736679090000|2025-01-12 10:51:30|439.86|437.56|439.85|437.55|439.88|437.58|439.85|437.55|13
1736679100000|2025-01-12 10:51:40|439.86|437.56|439.87|437.57|439.87|437.57|439.85|437.55|4
1736679110000|2025-01-12 10:51:50|439.77|437.47|439.75|437.45|439.77|437.47|439.75|437.45|9
1736679120000|2025-01-12 10:52:00|439.76|437.46|439.84|437.54|439.84|437.54|439.76|437.46|11
1736679130000|2025-01-12 10:52:10|439.82|437.52|439.82|437.52|439.83|437.53|439.79|437.49|12
1736679140000|2025-01-12 10:52:20|439.81|437.51|439.71|437.41|439.82|437.52|439.7|437.4|15
1736679150000|2025-01-12 10:52:30|439.7|437.4|439.75|437.45|439.75|437.45|439.65|437.35|7
1736679160000|2025-01-12 10:52:40|439.74|437.44|439.77|437.47|439.78|437.48|439.73|437.43|10
1736679170000|2025-01-12 10:52:50|439.75|437.45|439.76|437.46|439.76|437.46|439.73|437.43|9
1736679180000|2025-01-12 10:53:00|439.75|437.45|439.78|437.48|439.78|437.48|439.75|437.45|3
1736679190000|2025-01-12 10:53:10|439.84|437.54|439.9|437.6|439.95|437.65|439.77|437.47|24
1736679200000|2025-01-12 10:53:20|439.89|437.59|439.94|437.64|439.94|437.64|439.89|437.59|11
1736679210000|2025-01-12 10:53:30|439.93|437.63|439.98|437.68|440|437.7|439.89|437.59|16
1736679220000|2025-01-12 10:53:40|439.99|437.69|439.96|437.66|439.99|437.69|439.91|437.61|14
1736679230000|2025-01-12 10:53:50|439.95|437.65|439.92|437.62|439.99|437.69|439.92|437.62|13
1736679240000|2025-01-12 10:54:00|439.91|437.61|439.92|437.62|439.92|437.62|439.87|437.57|10
1736679250000|2025-01-12 10:54:10|439.93|437.63|439.95|437.65|439.95|437.65|439.93|437.63|4
1736679260000|2025-01-12 10:54:20|439.86|437.56|439.87|437.57|439.88|437.58|439.86|437.56|4
1736679270000|2025-01-12 10:54:30|439.88|437.58|439.88|437.58|439.89|437.59|439.87|437.57|6
1736679280000|2025-01-12 10:54:40|439.89|437.59|439.88|437.58|439.9|437.6|439.88|437.58|11
1736679290000|2025-01-12 10:54:50|439.89|437.59|439.89|437.59|439.89|437.59|439.88|437.58|3
1736679300000|2025-01-12 10:55:00|439.88|437.58|439.81|437.51|439.89|437.59|439.79|437.49|9
1736679310000|2025-01-12 10:55:10|439.87|437.57|439.86|437.56|439.87|437.57|439.86|437.56|4
1736679320000|2025-01-12 10:55:20|439.87|437.57|439.8|437.5|439.87|437.57|439.8|437.5|6
1736679330000|2025-01-12 10:55:30|439.75|437.45|439.67|437.37|439.75|437.45|439.66|437.36|14
1736679340000|2025-01-12 10:55:40|439.68|437.38|439.64|437.34|439.68|437.38|439.6|437.3|9
1736679350000|2025-01-12 10:55:50|439.63|437.33|439.64|437.34|439.64|437.34|439.63|437.33|14
1736679360000|2025-01-12 10:56:00|439.61|437.31|439.58|437.28|439.61|437.31|439.55|437.25|4
1736679380000|2025-01-12 10:56:20|439.59|437.29|439.69|437.39|439.69|437.39|439.58|437.28|15
1736679390000|2025-01-12 10:56:30|439.67|437.37|439.77|437.47|439.78|437.48|439.67|437.37|14
1736679400000|2025-01-12 10:56:40|439.78|437.48|439.76|437.46|439.78|437.48|439.76|437.46|12
1736679410000|2025-01-12 10:56:50|439.75|437.45|439.71|437.41|439.75|437.45|439.71|437.41|4
1736679420000|2025-01-12 10:57:00|439.7|437.4|439.64|437.34|439.7|437.4|439.63|437.33|7
1736679430000|2025-01-12 10:57:10|439.65|437.35|439.62|437.32|439.65|437.35|439.6|437.3|13
1736679440000|2025-01-12 10:57:20|439.6|437.3|439.57|437.27|439.6|437.3|439.56|437.26|7
1736679450000|2025-01-12 10:57:30|439.58|437.28|439.57|437.27|439.58|437.28|439.57|437.27|8
1736679460000|2025-01-12 10:57:40|439.58|437.28|439.58|437.28|439.59|437.29|439.57|437.27|8
1736679470000|2025-01-12 10:57:50|439.57|437.27|439.53|437.23|439.58|437.28|439.52|437.22|9
1736679480000|2025-01-12 10:58:00|439.47|437.17|439.47|437.17|439.48|437.18|439.46|437.16|7
1736679490000|2025-01-12 10:58:10|439.48|437.18|439.44|437.14|439.48|437.18|439.33|437.03|18
1736679500000|2025-01-12 10:58:20|439.4|437.1|439.36|437.06|439.42|437.12|439.36|437.06|13
1736679510000|2025-01-12 10:58:30|439.37|437.07|439.33|437.03|439.37|437.07|439.33|437.03|15
1736679520000|2025-01-12 10:58:40|439.32|437.02|439.32|437.02|439.33|437.03|439.32|437.02|5
1736679530000|2025-01-12 10:58:50|439.33|437.03|439.37|437.07|439.37|437.07|439.32|437.02|8
1736679550000|2025-01-12 10:59:10|439.43|437.13|439.42|437.12|439.45|437.15|439.42|437.12|4
1736679560000|2025-01-12 10:59:20|439.41|437.11|439.42|437.12|439.45|437.15|439.39|437.09|11
1736679570000|2025-01-12 10:59:30|439.41|437.11|439.44|437.14|439.45|437.15|439.41|437.11|8
1736679580000|2025-01-12 10:59:40|439.45|437.15|439.34|437.04|439.45|437.15|439.3|437|19
1736679590000|2025-01-12 10:59:50|439.33|437.03|439.33|437.03|439.33|437.03|439.32|437.02|5
1736679600000|2025-01-12 11:00:00|439.4|437.1|439.58|437.28|439.62|437.32|439.36|437.06|18
1736679610000|2025-01-12 11:00:10|439.69|437.39|439.78|437.48|439.78|437.48|439.63|437.33|18
1736679620000|2025-01-12 11:00:20|439.77|437.47|439.92|437.62|439.94|437.64|439.76|437.46|13
1736679630000|2025-01-12 11:00:30|439.93|437.63|439.91|437.61|439.94|437.64|439.89|437.59|10
1736679640000|2025-01-12 11:00:40|439.92|437.62|439.91|437.61|439.92|437.62|439.91|437.61|4
1736679650000|2025-01-12 11:00:50|439.89|437.59|439.83|437.53|439.89|437.59|439.81|437.51|5
1736679660000|2025-01-12 11:01:00|439.82|437.52|439.81|437.51|439.85|437.55|439.79|437.49|15
1736679670000|2025-01-12 11:01:10|439.78|437.48|439.77|437.47|439.78|437.48|439.77|437.47|4
1736679680000|2025-01-12 11:01:20|439.69|437.39|439.68|437.38|439.69|437.39|439.66|437.36|11
1736679690000|2025-01-12 11:01:30|439.69|437.39|439.54|437.24|439.69|437.39|439.53|437.23|12
1736679700000|2025-01-12 11:01:40|439.53|437.23|439.37|437.07|439.53|437.23|439.36|437.06|8
1736679710000|2025-01-12 11:01:50|439.39|437.09|439.31|437.01|439.39|437.09|439.3|437|13
1736679720000|2025-01-12 11:02:00|439.3|437|439.29|436.99|439.31|437.01|439.28|436.98|10
1736679730000|2025-01-12 11:02:10|439.32|437.02|439.44|437.14|439.44|437.14|439.3|437|9
1736679740000|2025-01-12 11:02:20|439.47|437.17|439.58|437.28|439.58|437.28|439.46|437.16|14
1736679750000|2025-01-12 11:02:30|439.59|437.29|439.39|437.09|439.59|437.29|439.38|437.08|19
1736679760000|2025-01-12 11:02:40|439.4|437.1|439.39|437.09|439.45|437.15|439.39|437.09|18
1736679770000|2025-01-12 11:02:50|439.38|437.08|439.35|437.05|439.4|437.1|439.34|437.04|12
1736679780000|2025-01-12 11:03:00|439.36|437.06|439.3|437|439.36|437.06|439.29|436.99|11
1736679790000|2025-01-12 11:03:10|439.31|437.01|439.3|437|439.33|437.03|439.28|436.98|13
1736679800000|2025-01-12 11:03:20|439.31|437.01|439.28|436.98|439.31|437.01|439.24|436.94|15
1736679810000|2025-01-12 11:03:30|439.27|436.97|439.14|436.84|439.27|436.97|439.14|436.84|13
1736679820000|2025-01-12 11:03:40|439.15|436.85|439.08|436.78|439.15|436.85|439.08|436.78|9
1736679830000|2025-01-12 11:03:50|439.12|436.82|439.08|436.78|439.12|436.82|439.08|436.78|6
1736679840000|2025-01-12 11:04:00|439.09|436.79|439.3|437|439.35|437.05|439.09|436.79|18
1736679850000|2025-01-12 11:04:10|439.29|436.99|439.27|436.97|439.3|437|439.25|436.95|14
1736679860000|2025-01-12 11:04:20|439.26|436.96|439.33|437.03|439.33|437.03|439.25|436.95|15
1736679870000|2025-01-12 11:04:30|439.32|437.02|439.27|436.97|439.33|437.03|439.26|436.96|17
1736679880000|2025-01-12 11:04:40|439.22|436.92|439.25|436.95|439.27|436.97|439.22|436.92|15
1736679890000|2025-01-12 11:04:50|439.24|436.94|439.27|436.97|439.31|437.01|439.24|436.94|14
1736679900000|2025-01-12 11:05:00|439.26|436.96|439.22|436.92|439.26|436.96|439.22|436.92|24
1736679910000|2025-01-12 11:05:10|439.23|436.93|439.2|436.9|439.24|436.94|439.19|436.89|17
1736679920000|2025-01-12 11:05:20|439.21|436.91|439.19|436.89|439.22|436.92|439.18|436.88|17
1736679930000|2025-01-12 11:05:30|439.2|436.9|439.25|436.95|439.26|436.96|439.18|436.88|10
1736679940000|2025-01-12 11:05:40|439.26|436.96|439.47|437.17|439.49|437.19|439.26|436.96|13
1736679950000|2025-01-12 11:05:50|439.48|437.18|439.62|437.32|439.62|437.32|439.48|437.18|12
1736679960000|2025-01-12 11:06:00|439.61|437.31|439.6|437.3|439.61|437.31|439.54|437.24|17
1736679970000|2025-01-12 11:06:10|439.59|437.29|439.59|437.29|439.6|437.3|439.55|437.25|9
1736679980000|2025-01-12 11:06:20|439.58|437.28|439.62|437.32|439.63|437.33|439.56|437.26|11
1736679990000|2025-01-12 11:06:30|439.63|437.33|439.8|437.5|439.8|437.5|439.63|437.33|12
1736680000000|2025-01-12 11:06:40|439.81|437.51|439.91|437.61|439.94|437.64|439.81|437.51|15
1736680010000|2025-01-12 11:06:50|439.92|437.62|439.93|437.63|439.93|437.63|439.88|437.58|17
1736680020000|2025-01-12 11:07:00|439.91|437.61|440.01|437.71|440.01|437.71|439.91|437.61|8
1736680030000|2025-01-12 11:07:10|440|437.7|440.02|437.72|440.03|437.73|439.98|437.68|11
1736680040000|2025-01-12 11:07:20|440.01|437.71|440.11|437.81|440.12|437.82|440|437.7|8
1736680050000|2025-01-12 11:07:30|440.09|437.79|440.13|437.83|440.15|437.85|440.02|437.72|13
1736680060000|2025-01-12 11:07:40|440.14|437.84|440.17|437.87|440.18|437.88|440.1|437.8|10
1736680070000|2025-01-12 11:07:50|440.19|437.89|440.36|438.06|440.38|438.08|440.19|437.89|12
1736680080000|2025-01-12 11:08:00|440.38|438.08|440.33|438.03|440.38|438.08|440.33|438.03|17
1736680090000|2025-01-12 11:08:10|440.34|438.04|440.35|438.05|440.42|438.12|440.34|438.04|9
1736680100000|2025-01-12 11:08:20|440.36|438.06|440.35|438.05|440.36|438.06|440.27|437.97|11
1736680110000|2025-01-12 11:08:30|440.36|438.06|440.37|438.07|440.41|438.11|440.36|438.06|11
1736680120000|2025-01-12 11:08:40|440.36|438.06|440.37|438.07|440.38|438.08|440.36|438.06|8
1736680130000|2025-01-12 11:08:50|440.36|438.06|440.25|437.95|440.36|438.06|440.24|437.94|5
1736680140000|2025-01-12 11:09:00|440.26|437.96|440.32|438.02|440.33|438.03|440.25|437.95|17
1736680150000|2025-01-12 11:09:10|440.33|438.03|440.22|437.92|440.35|438.05|440.22|437.92|16
1736680160000|2025-01-12 11:09:20|440.24|437.94|440.27|437.97|440.27|437.97|440.24|437.94|2
1736680170000|2025-01-12 11:09:30|440.24|437.94|440.28|437.98|440.29|437.99|440.24|437.94|8
1736680180000|2025-01-12 11:09:40|440.3|438|440.14|437.84|440.3|438|440.14|437.84|11
1736680190000|2025-01-12 11:09:50|440.15|437.85|440.15|437.85|440.16|437.86|440.14|437.84|6
1736680200000|2025-01-12 11:10:00|440.14|437.84|440.14|437.84|440.14|437.84|440.12|437.82|11
1736680210000|2025-01-12 11:10:10|440.15|437.85|440.14|437.84|440.15|437.85|440.13|437.83|6
1736680220000|2025-01-12 11:10:20|440.15|437.85|440.23|437.93|440.24|437.94|440.12|437.82|18
1736680230000|2025-01-12 11:10:30|440.22|437.92|440.27|437.97|440.29|437.99|440.17|437.87|13
1736680240000|2025-01-12 11:10:40|440.28|437.98|440.28|437.98|440.28|437.98|440.27|437.97|5
1736680250000|2025-01-12 11:10:50|440.27|437.97|440.3|438|440.3|438|440.27|437.97|6
1736680260000|2025-01-12 11:11:00|440.35|438.05|440.35|438.05|440.36|438.06|440.35|438.05|3
1736680270000|2025-01-12 11:11:10|440.39|438.09|440.34|438.04|440.39|438.09|440.34|438.04|16
1736680280000|2025-01-12 11:11:20|440.28|437.98|440.2|437.9|440.34|438.04|440.2|437.9|14
1736680290000|2025-01-12 11:11:30|440.21|437.91|440.23|437.93|440.25|437.95|440.21|437.91|15
1736680300000|2025-01-12 11:11:40|440.32|438.02|440.3|438|440.38|438.08|440.29|437.99|19
1736680310000|2025-01-12 11:11:50|440.31|438.01|440.38|438.08|440.44|438.14|440.31|438.01|14
1736680320000|2025-01-12 11:12:00|440.36|438.06|440.43|438.13|440.44|438.14|440.33|438.03|14
1736680330000|2025-01-12 11:12:10|440.42|438.12|440.42|438.12|440.43|438.13|440.4|438.1|18
1736680340000|2025-01-12 11:12:20|440.41|438.11|440.41|438.11|440.41|438.11|440.4|438.1|17
1736680350000|2025-01-12 11:12:30|440.4|438.1|440.37|438.07|440.43|438.13|440.37|438.07|14
1736680370000|2025-01-12 11:12:50|440.3|438|440.31|438.01|440.32|438.02|440.3|438|4
1736680380000|2025-01-12 11:13:00|440.32|438.02|440.24|437.94|440.32|438.02|440.22|437.92|17
1736680390000|2025-01-12 11:13:10|440.25|437.95|440.31|438.01|440.31|438.01|440.25|437.95|8
1736680410000|2025-01-12 11:13:30|440.32|438.02|440.33|438.03|440.33|438.03|440.32|438.02|2
1736680500000|2025-01-12 11:15:00|440.41|438.11|440.48|438.18|440.52|438.22|440.4|438.1|21
1736680510000|2025-01-12 11:15:10|440.46|438.16|440.54|438.24|440.55|438.25|440.44|438.14|15
1736680520000|2025-01-12 11:15:20|440.55|438.25|440.53|438.23|440.59|438.29|440.48|438.18|21
1736680530000|2025-01-12 11:15:30|440.52|438.22|440.48|438.18|440.53|438.23|440.48|438.18|9
1736680540000|2025-01-12 11:15:40|440.46|438.16|440.46|438.16|440.52|438.22|440.46|438.16|8
1736680550000|2025-01-12 11:15:50|440.47|438.17|440.45|438.15|440.51|438.21|440.42|438.12|18
1736680560000|2025-01-12 11:16:00|440.44|438.14|440.57|438.27|440.58|438.28|440.44|438.14|15
1736680570000|2025-01-12 11:16:10|440.56|438.26|440.57|438.27|440.57|438.27|440.48|438.18|8
1736680580000|2025-01-12 11:16:20|440.56|438.26|440.57|438.27|440.58|438.28|440.54|438.24|13
1736680590000|2025-01-12 11:16:30|440.56|438.26|440.53|438.23|440.57|438.27|440.53|438.23|6
1736680600000|2025-01-12 11:16:40|440.56|438.26|440.59|438.29|440.59|438.29|440.53|438.23|17
1736680610000|2025-01-12 11:16:50|440.58|438.28|440.61|438.31|440.62|438.32|440.56|438.26|12
1736680620000|2025-01-12 11:17:00|440.62|438.32|440.91|438.61|440.91|438.61|440.62|438.32|18
1736680630000|2025-01-12 11:17:10|440.92|438.62|441.19|438.89|441.19|438.89|440.87|438.57|16
1736680640000|2025-01-12 11:17:20|441.18|438.88|441.22|438.92|441.23|438.93|441.17|438.87|13
1736680650000|2025-01-12 11:17:30|441.23|438.93|441.61|439.31|441.61|439.31|441.23|438.93|20
1736680660000|2025-01-12 11:17:40|441.74|439.44|441.48|439.18|441.74|439.44|441.48|439.18|11
1736680670000|2025-01-12 11:17:50|441.47|439.17|441.45|439.15|441.47|439.17|441.45|439.15|4
1736680680000|2025-01-12 11:18:00|441.36|439.06|441.41|439.11|441.41|439.11|441.36|439.06|2
1736680690000|2025-01-12 11:18:10|441.42|439.12|441.4|439.1|441.42|439.12|441.4|439.1|11
1736680700000|2025-01-12 11:18:20|441.41|439.11|441.55|439.25|441.55|439.25|441.4|439.1|17
1736680710000|2025-01-12 11:18:30|441.54|439.24|441.52|439.22|441.57|439.27|441.52|439.22|22
1736680720000|2025-01-12 11:18:40|441.53|439.23|441.52|439.22|441.55|439.25|441.51|439.21|15
1736680730000|2025-01-12 11:18:50|441.53|439.23|441.55|439.25|441.56|439.26|441.52|439.22|12
1736680740000|2025-01-12 11:19:00|441.54|439.24|441.53|439.23|441.55|439.25|441.42|439.12|25
1736680750000|2025-01-12 11:19:10|441.54|439.24|441.55|439.25|441.55|439.25|441.52|439.22|8
1736680760000|2025-01-12 11:19:20|441.57|439.27|441.64|439.34|441.64|439.34|441.55|439.25|5
1736680770000|2025-01-12 11:19:30|441.65|439.35|441.77|439.47|441.79|439.49|441.65|439.35|17
1736680780000|2025-01-12 11:19:40|441.76|439.46|441.79|439.49|441.81|439.51|441.71|439.41|10
1736680800000|2025-01-12 11:20:00|441.8|439.5|441.58|439.28|441.8|439.5|441.57|439.27|10
1736680810000|2025-01-12 11:20:10|441.59|439.29|441.57|439.27|441.64|439.34|441.55|439.25|11
1736680820000|2025-01-12 11:20:20|441.56|439.26|441.58|439.28|441.58|439.28|441.56|439.26|5
1736680830000|2025-01-12 11:20:30|441.57|439.27|441.57|439.27|441.59|439.29|441.56|439.26|6
1736680840000|2025-01-12 11:20:40|441.58|439.28|441.6|439.3|441.64|439.34|441.58|439.28|14
1736680850000|2025-01-12 11:20:50|441.59|439.29|441.62|439.32|441.62|439.32|441.59|439.29|5
1736680860000|2025-01-12 11:21:00|441.63|439.33|441.86|439.56|441.89|439.59|441.63|439.33|23
1736680870000|2025-01-12 11:21:10|441.87|439.57|441.86|439.56|441.88|439.58|441.84|439.54|17
1736680880000|2025-01-12 11:21:20|441.88|439.58|441.88|439.58|441.91|439.61|441.84|439.54|17
1736680890000|2025-01-12 11:21:30|441.86|439.56|441.91|439.61|441.91|439.61|441.86|439.56|16
1736680900000|2025-01-12 11:21:40|441.92|439.62|442|439.7|442.09|439.79|441.91|439.61|16
1736680910000|2025-01-12 11:21:50|441.99|439.69|441.97|439.67|441.99|439.69|441.97|439.67|3
1736680950000|2025-01-12 11:22:30|441.74|439.44|441.56|439.26|441.74|439.44|441.54|439.24|8
1736680960000|2025-01-12 11:22:40|441.62|439.32|441.83|439.53|442.03|439.73|441.62|439.32|16
1736680970000|2025-01-12 11:22:50|441.84|439.54|441.85|439.55|441.95|439.65|441.82|439.52|11
1736680980000|2025-01-12 11:23:00|441.86|439.56|441.89|439.59|441.9|439.6|441.76|439.46|17
1736680990000|2025-01-12 11:23:10|441.9|439.6|441.82|439.52|441.95|439.65|441.81|439.51|14
1736681000000|2025-01-12 11:23:20|441.83|439.53|441.93|439.63|441.93|439.63|441.82|439.52|18
1736681010000|2025-01-12 11:23:30|441.91|439.61|441.86|439.56|441.91|439.61|441.77|439.47|25
1736681020000|2025-01-12 11:23:40|441.87|439.57|442.04|439.74|442.04|439.74|441.87|439.57|11
1736681030000|2025-01-12 11:23:50|442.05|439.75|442.07|439.77|442.15|439.85|442.03|439.73|16
1736681040000|2025-01-12 11:24:00|442.08|439.78|441.98|439.68|442.11|439.81|441.93|439.63|18
1736681050000|2025-01-12 11:24:10|441.99|439.69|441.97|439.67|441.99|439.69|441.9|439.6|20
1736681060000|2025-01-12 11:24:20|441.95|439.65|441.95|439.65|441.97|439.67|441.95|439.65|13
1736681070000|2025-01-12 11:24:30|441.96|439.66|442.1|439.8|442.1|439.8|441.95|439.65|22
1736681080000|2025-01-12 11:24:40|442.13|439.83|442.14|439.84|442.16|439.86|442.11|439.81|7
1736681090000|2025-01-12 11:24:50|442.15|439.85|442.16|439.86|442.19|439.89|442.14|439.84|21
1736681100000|2025-01-12 11:25:00|442.15|439.85|442.12|439.82|442.16|439.86|442.12|439.82|11
1736681110000|2025-01-12 11:25:10|442.11|439.81|442.06|439.76|442.11|439.81|441.99|439.69|11
1736681120000|2025-01-12 11:25:20|442.04|439.74|442.04|439.74|442.07|439.77|442.04|439.74|14
1736681130000|2025-01-12 11:25:30|442.05|439.75|442.14|439.84|442.2|439.9|442.05|439.75|18
1736681140000|2025-01-12 11:25:40|442.15|439.85|442.15|439.85|442.15|439.85|442.14|439.84|5
1736681150000|2025-01-12 11:25:50|442.14|439.84|442.24|439.94|442.24|439.94|442.14|439.84|6
1736681160000|2025-01-12 11:26:00|442.25|439.95|442.23|439.93|442.25|439.95|442.23|439.93|9
1736681170000|2025-01-12 11:26:10|442.24|439.94|442.15|439.85|442.24|439.94|442.15|439.85|7
1736681180000|2025-01-12 11:26:20|442.12|439.82|442.11|439.81|442.12|439.82|442.11|439.81|2
1736681190000|2025-01-12 11:26:30|442.17|439.87|441.95|439.65|442.17|439.87|441.94|439.64|10
1736681200000|2025-01-12 11:26:40|441.94|439.64|441.99|439.69|442.01|439.71|441.86|439.56|15
1736681210000|2025-01-12 11:26:50|441.98|439.68|442.07|439.77|442.07|439.77|441.97|439.67|25
1736681220000|2025-01-12 11:27:00|442.08|439.78|442.07|439.77|442.09|439.79|442.07|439.77|6
1736681230000|2025-01-12 11:27:10|442.06|439.76|442.02|439.72|442.06|439.76|442.02|439.72|3
1736681240000|2025-01-12 11:27:20|442.03|439.73|441.97|439.67|442.03|439.73|441.91|439.61|9
1736681250000|2025-01-12 11:27:30|441.96|439.66|442|439.7|442.02|439.72|441.92|439.62|12
1736681260000|2025-01-12 11:27:40|441.99|439.69|441.96|439.66|442.06|439.76|441.96|439.66|15
1736681270000|2025-01-12 11:27:50|442.01|439.71|441.98|439.68|442.01|439.71|441.96|439.66|11
1736681280000|2025-01-12 11:28:00|442.03|439.73|442.13|439.83|442.14|439.84|442.03|439.73|14
1736681290000|2025-01-12 11:28:10|442.2|439.9|442.22|439.92|442.24|439.94|442.2|439.9|10
1736681300000|2025-01-12 11:28:20|442.21|439.91|442.25|439.95|442.25|439.95|442.21|439.91|12
1736681310000|2025-01-12 11:28:30|442.24|439.94|442.31|440.01|442.31|440.01|442.24|439.94|6
1736681320000|2025-01-12 11:28:40|442.3|440|442.31|440.01|442.31|440.01|442.3|440|4
1736681330000|2025-01-12 11:28:50|442.33|440.03|442.36|440.06|442.36|440.06|442.32|440.02|6
1736681340000|2025-01-12 11:29:00|442.34|440.04|442.35|440.05|442.35|440.05|442.33|440.03|6
1736681350000|2025-01-12 11:29:10|442.36|440.06|442.57|440.27|442.57|440.27|442.36|440.06|16
1736681360000|2025-01-12 11:29:20|442.56|440.26|442.56|440.26|442.56|440.26|442.54|440.24|21
1736681370000|2025-01-12 11:29:30|442.59|440.29|442.64|440.34|442.65|440.35|442.59|440.29|6
1736681380000|2025-01-12 11:29:40|442.65|440.35|442.79|440.49|442.83|440.53|442.65|440.35|18
1736681390000|2025-01-12 11:29:50|442.78|440.48|442.74|440.44|442.78|440.48|442.71|440.41|10
1736681400000|2025-01-12 11:30:00|442.75|440.45|442.79|440.49|442.86|440.56|442.75|440.45|12
1736681410000|2025-01-12 11:30:10|442.78|440.48|442.57|440.27|442.78|440.48|442.57|440.27|11
1736681420000|2025-01-12 11:30:20|442.56|440.26|442.55|440.25|442.56|440.26|442.54|440.24|13
1736681430000|2025-01-12 11:30:30|442.54|440.24|442.54|440.24|442.56|440.26|442.54|440.24|10
1736681440000|2025-01-12 11:30:40|442.53|440.23|442.69|440.39|442.69|440.39|442.52|440.22|16
1736681450000|2025-01-12 11:30:50|442.68|440.38|442.6|440.3|442.68|440.38|442.6|440.3|12
1736681460000|2025-01-12 11:31:00|442.58|440.28|442.58|440.28|442.58|440.28|442.58|440.28|1
1736681470000|2025-01-12 11:31:10|442.45|440.15|442.46|440.16|442.49|440.19|442.44|440.14|12
1736681480000|2025-01-12 11:31:20|442.44|440.14|442.46|440.16|442.46|440.16|442.44|440.14|4
1736681490000|2025-01-12 11:31:30|442.45|440.15|442.47|440.17|442.52|440.22|442.43|440.13|17
1736681500000|2025-01-12 11:31:40|442.45|440.15|442.5|440.2|442.51|440.21|442.45|440.15|16
1736681510000|2025-01-12 11:31:50|442.51|440.21|442.42|440.12|442.51|440.21|442.42|440.12|11
1736681520000|2025-01-12 11:32:00|442.46|440.16|442.56|440.26|442.6|440.3|442.46|440.16|18
1736681530000|2025-01-12 11:32:10|442.54|440.24|442.56|440.26|442.58|440.28|442.54|440.24|11
1736681540000|2025-01-12 11:32:20|442.58|440.28|442.28|439.98|442.58|440.28|442.27|439.97|17
1736681550000|2025-01-12 11:32:30|442.3|440|442.22|439.92|442.31|440.01|442.16|439.86|18
1736681560000|2025-01-12 11:32:40|442.21|439.91|442.22|439.92|442.22|439.92|442.2|439.9|14
1736681570000|2025-01-12 11:32:50|442.21|439.91|442.27|439.97|442.28|439.98|442.21|439.91|13
1736681580000|2025-01-12 11:33:00|442.23|439.93|442.37|440.07|442.39|440.09|442.18|439.88|21
1736681590000|2025-01-12 11:33:10|442.36|440.06|442.27|439.97|442.36|440.06|442.27|439.97|11
1736681600000|2025-01-12 11:33:20|442.25|439.95|442.31|440.01|442.31|440.01|442.2|439.9|16
1736681610000|2025-01-12 11:33:30|442.29|439.99|442.23|439.93|442.29|439.99|442.21|439.91|17
1736681620000|2025-01-12 11:33:40|442.22|439.92|442.19|439.89|442.22|439.92|442.19|439.89|8
1736681630000|2025-01-12 11:33:50|442.22|439.92|442.18|439.88|442.22|439.92|442.18|439.88|6
1736681640000|2025-01-12 11:34:00|442.19|439.89|442.11|439.81|442.19|439.89|441.93|439.63|21
1736681650000|2025-01-12 11:34:10|442.1|439.8|441.96|439.66|442.1|439.8|441.94|439.64|14
1736681660000|2025-01-12 11:34:20|442.06|439.76|442.02|439.72|442.06|439.76|442.01|439.71|10
1736681670000|2025-01-12 11:34:30|442.01|439.71|442|439.7|442.01|439.71|441.98|439.68|17
1736681680000|2025-01-12 11:34:40|441.99|439.69|442.03|439.73|442.05|439.75|441.99|439.69|17
1736681690000|2025-01-12 11:34:50|442.04|439.74|442.13|439.83|442.17|439.87|442.03|439.73|15
1736681700000|2025-01-12 11:35:00|442.14|439.84|442.16|439.86|442.17|439.87|442.1|439.8|13
1736681710000|2025-01-12 11:35:10|442.18|439.88|442.27|439.97|442.28|439.98|442.17|439.87|24
1736681720000|2025-01-12 11:35:20|442.25|439.95|442.19|439.89|442.28|439.98|442.12|439.82|16
1736681730000|2025-01-12 11:35:30|442.2|439.9|442.17|439.87|442.26|439.96|442.15|439.85|15
1736681740000|2025-01-12 11:35:40|442.19|439.89|442.27|439.97|442.27|439.97|442.19|439.89|8
1736681750000|2025-01-12 11:35:50|442.33|440.03|442.39|440.09|442.46|440.16|442.33|440.03|21
1736681760000|2025-01-12 11:36:00|442.38|440.08|442.4|440.1|442.45|440.15|442.36|440.06|14
1736681770000|2025-01-12 11:36:10|442.42|440.12|442.56|440.26|442.56|440.26|442.39|440.09|14
1736681780000|2025-01-12 11:36:20|442.55|440.25|442.55|440.25|442.65|440.35|442.53|440.23|17
1736681790000|2025-01-12 11:36:30|442.54|440.24|442.45|440.15|442.54|440.24|442.37|440.07|20
1736681800000|2025-01-12 11:36:40|442.44|440.14|442.47|440.17|442.55|440.25|442.41|440.11|23
1736681810000|2025-01-12 11:36:50|442.48|440.18|442.51|440.21|442.51|440.21|442.46|440.16|13
1736681820000|2025-01-12 11:37:00|442.53|440.23|442.56|440.26|442.56|440.26|442.53|440.23|20
1736681830000|2025-01-12 11:37:10|442.55|440.25|442.55|440.25|442.55|440.25|442.53|440.23|8
1736681840000|2025-01-12 11:37:20|442.57|440.27|442.71|440.41|442.72|440.42|442.55|440.25|23
1736681850000|2025-01-12 11:37:30|442.66|440.36|442.65|440.35|442.66|440.36|442.63|440.33|8
1736681860000|2025-01-12 11:37:40|442.66|440.36|442.86|440.56|442.87|440.57|442.66|440.36|18
1736681870000|2025-01-12 11:37:50|442.85|440.55|442.87|440.57|442.88|440.58|442.83|440.53|22
1736681880000|2025-01-12 11:38:00|442.85|440.55|443.04|440.74|443.04|440.74|442.84|440.54|15
1736681890000|2025-01-12 11:38:10|443.03|440.73|443.09|440.79|443.15|440.85|443.02|440.72|9
1736681900000|2025-01-12 11:38:20|443.15|440.85|443.07|440.77|443.16|440.86|443.07|440.77|13
1736681910000|2025-01-12 11:38:30|443.08|440.78|443.07|440.77|443.08|440.78|443.07|440.77|2
1736681920000|2025-01-12 11:38:40|443.08|440.78|442.97|440.67|443.08|440.78|442.97|440.67|11
1736681930000|2025-01-12 11:38:50|442.98|440.68|442.97|440.67|442.98|440.68|442.97|440.67|2
1736681940000|2025-01-12 11:39:00|442.85|440.55|442.86|440.56|442.86|440.56|442.84|440.54|10
1736681950000|2025-01-12 11:39:10|442.85|440.55|442.97|440.67|442.98|440.68|442.85|440.55|22
1736681960000|2025-01-12 11:39:20|442.96|440.66|442.85|440.55|442.98|440.68|442.85|440.55|12
1736681970000|2025-01-12 11:39:30|442.86|440.56|442.83|440.53|442.87|440.57|442.81|440.51|18
1736681980000|2025-01-12 11:39:40|442.84|440.54|442.99|440.69|443.01|440.71|442.84|440.54|20
1736681990000|2025-01-12 11:39:50|442.98|440.68|443.05|440.75|443.05|440.75|442.95|440.65|16
1736682000000|2025-01-12 11:40:00|443.03|440.73|442.99|440.69|443.24|440.94|442.99|440.69|15
1736682010000|2025-01-12 11:40:10|442.98|440.68|442.96|440.66|442.99|440.69|442.88|440.58|17
1736682020000|2025-01-12 11:40:20|442.97|440.67|442.9|440.6|443.01|440.71|442.9|440.6|15
1736682030000|2025-01-12 11:40:30|442.89|440.59|442.93|440.63|442.95|440.65|442.89|440.59|3
1736682040000|2025-01-12 11:40:40|442.94|440.64|443.05|440.75|443.06|440.76|442.94|440.64|12
1736682050000|2025-01-12 11:40:50|443.04|440.74|443.1|440.8|443.17|440.87|443.01|440.71|15
1736682060000|2025-01-12 11:41:00|443.09|440.79|442.96|440.66|443.09|440.79|442.96|440.66|5
1736682070000|2025-01-12 11:41:10|442.95|440.65|442.97|440.67|442.97|440.67|442.94|440.64|17
1736682080000|2025-01-12 11:41:20|442.96|440.66|442.96|440.66|442.97|440.67|442.96|440.66|17
1736682090000|2025-01-12 11:41:30|442.97|440.67|443.01|440.71|443.01|440.71|442.97|440.67|4
1736682100000|2025-01-12 11:41:40|443.1|440.8|443.23|440.93|443.23|440.93|443.1|440.8|16
1736682110000|2025-01-12 11:41:50|443.2|440.9|443.17|440.87|443.23|440.93|443.08|440.78|14
1736682120000|2025-01-12 11:42:00|443.16|440.86|443.15|440.85|443.18|440.88|443.12|440.82|15
1736682130000|2025-01-12 11:42:10|443.16|440.86|443.21|440.91|443.24|440.94|443.16|440.86|13
1736682140000|2025-01-12 11:42:20|443.22|440.92|443.2|440.9|443.23|440.93|443.18|440.88|14
1736682150000|2025-01-12 11:42:30|443.21|440.91|443.16|440.86|443.23|440.93|443.13|440.83|15
1736682160000|2025-01-12 11:42:40|443.17|440.87|443.35|441.05|443.35|441.05|443.16|440.86|16
1736682170000|2025-01-12 11:42:50|443.36|441.06|443.3|441|443.36|441.06|443.28|440.98|19
1736682180000|2025-01-12 11:43:00|443.26|440.96|443.27|440.97|443.29|440.99|443.26|440.96|14
1736682190000|2025-01-12 11:43:10|443.26|440.96|443.23|440.93|443.28|440.98|443.23|440.93|8
1736682200000|2025-01-12 11:43:20|443.24|440.94|443.24|440.94|443.24|440.94|443.24|440.94|1
1736682210000|2025-01-12 11:43:30|443.23|440.93|443.27|440.97|443.27|440.97|443.23|440.93|12
1736682220000|2025-01-12 11:43:40|443.35|441.05|443.41|441.11|443.41|441.11|443.35|441.05|5
1736682230000|2025-01-12 11:43:50|443.42|441.12|443.39|441.09|443.42|441.12|443.39|441.09|15
1736682240000|2025-01-12 11:44:00|443.4|441.1|443.43|441.13|443.43|441.13|443.39|441.09|12
1736682250000|2025-01-12 11:44:10|443.48|441.18|443.48|441.18|443.51|441.21|443.47|441.17|12
1736682260000|2025-01-12 11:44:20|443.49|441.19|443.49|441.19|443.5|441.2|443.47|441.17|20
1736682270000|2025-01-12 11:44:30|443.5|441.2|443.57|441.27|443.58|441.28|443.48|441.18|22
1736682280000|2025-01-12 11:44:40|443.55|441.25|443.63|441.33|443.65|441.35|443.53|441.23|20
1736682290000|2025-01-12 11:44:50|443.64|441.34|443.66|441.36|443.66|441.36|443.63|441.33|12
1736682300000|2025-01-12 11:45:00|443.65|441.35|443.72|441.42|443.78|441.48|443.65|441.35|21
1736682310000|2025-01-12 11:45:10|443.73|441.43|443.55|441.25|443.73|441.43|443.55|441.25|11
1736682320000|2025-01-12 11:45:20|443.56|441.26|443.55|441.25|443.56|441.26|443.5|441.2|9
1736682330000|2025-01-12 11:45:30|443.54|441.24|443.57|441.27|443.57|441.27|443.53|441.23|5
1736682340000|2025-01-12 11:45:40|443.58|441.28|443.58|441.28|443.58|441.28|443.57|441.27|3
1736682350000|2025-01-12 11:45:50|443.65|441.35|443.71|441.41|443.71|441.41|443.65|441.35|8
1736682360000|2025-01-12 11:46:00|443.72|441.42|443.72|441.42|443.8|441.5|443.71|441.41|7
1736682380000|2025-01-12 11:46:20|443.77|441.47|444.05|441.75|444.07|441.77|443.77|441.47|20
1736682390000|2025-01-12 11:46:30|444.04|441.74|443.91|441.61|444.04|441.74|443.9|441.6|10
1736682400000|2025-01-12 11:46:40|443.92|441.62|443.93|441.63|443.95|441.65|443.92|441.62|10
1736682410000|2025-01-12 11:46:50|443.91|441.61|443.81|441.51|443.91|441.61|443.81|441.51|9
1736682420000|2025-01-12 11:47:00|443.82|441.52|443.87|441.57|443.87|441.57|443.74|441.44|15
1736682430000|2025-01-12 11:47:10|443.88|441.58|444.02|441.72|444.08|441.78|443.88|441.58|22
1736682440000|2025-01-12 11:47:20|444.03|441.73|444.12|441.82|444.15|441.85|444.02|441.72|13
1736682450000|2025-01-12 11:47:30|444.14|441.84|444.17|441.87|444.17|441.87|444.12|441.82|8
1736682460000|2025-01-12 11:47:40|444.18|441.88|444.17|441.87|444.18|441.88|444.17|441.87|6
1736682470000|2025-01-12 11:47:50|444.13|441.83|444.11|441.81|444.13|441.83|444.11|441.81|3
1736682480000|2025-01-12 11:48:00|444.06|441.76|444.16|441.86|444.16|441.86|443.94|441.64|21
1736682490000|2025-01-12 11:48:10|444.15|441.85|444.15|441.85|444.16|441.86|444.14|441.84|11
1736682500000|2025-01-12 11:48:20|444.16|441.86|444.14|441.84|444.16|441.86|444.12|441.82|9
1736682510000|2025-01-12 11:48:30|444.15|441.85|444.07|441.77|444.16|441.86|444.07|441.77|5
1736682520000|2025-01-12 11:48:40|444.05|441.75|444.03|441.73|444.05|441.75|444.03|441.73|4
1736682530000|2025-01-12 11:48:50|443.98|441.68|444.03|441.73|444.04|441.74|443.97|441.67|10
1736682540000|2025-01-12 11:49:00|443.98|441.68|443.94|441.64|443.98|441.68|443.94|441.64|11
1736682550000|2025-01-12 11:49:10|443.95|441.65|443.94|441.64|443.95|441.65|443.94|441.64|18
1736682560000|2025-01-12 11:49:20|443.95|441.65|443.96|441.66|443.96|441.66|443.94|441.64|4
1736682570000|2025-01-12 11:49:30|444.11|441.81|444.1|441.8|444.13|441.83|444.09|441.79|7
1736682580000|2025-01-12 11:49:40|444.11|441.81|444.11|441.81|444.14|441.84|444.11|441.81|7
1736682590000|2025-01-12 11:49:50|444.09|441.79|444.11|441.81|444.11|441.81|444.09|441.79|4
1736682600000|2025-01-12 11:50:00|444.12|441.82|443.95|441.65|444.12|441.82|443.93|441.63|16
1736682610000|2025-01-12 11:50:10|443.94|441.64|444.13|441.83|444.16|441.86|443.94|441.64|22
1736682620000|2025-01-12 11:50:20|444.12|441.82|444.23|441.93|444.23|441.93|444.12|441.82|13
1736682630000|2025-01-12 11:50:30|444.24|441.94|444.24|441.94|444.25|441.95|444.22|441.92|10
1736682640000|2025-01-12 11:50:40|444.25|441.95|444.25|441.95|444.25|441.95|444.23|441.93|5
1736682680000|2025-01-12 11:51:20|444.41|442.11|445.05|442.75|445.05|442.75|444.41|442.11|5
1736682800000|2025-01-12 11:53:20|444.97|442.67|445.04|442.74|445.04|442.74|444.9|442.6|6
1736682820000|2025-01-12 11:53:40|445.02|442.72|444.93|442.63|445.04|442.74|444.93|442.63|14
1736682830000|2025-01-12 11:53:50|444.9|442.6|444.9|442.6|444.9|442.6|444.9|442.6|1
1736682840000|2025-01-12 11:54:00|444.91|442.61|444.88|442.58|444.91|442.61|444.84|442.54|19
1736682850000|2025-01-12 11:54:10|444.87|442.57|444.65|442.35|444.89|442.59|444.61|442.31|15
1736682860000|2025-01-12 11:54:20|444.69|442.39|444.63|442.33|444.69|442.39|444.63|442.33|10
1736682870000|2025-01-12 11:54:30|444.62|442.32|444.43|442.13|444.62|442.32|444.43|442.13|12
1736682880000|2025-01-12 11:54:40|444.44|442.14|444.39|442.09|444.46|442.16|444.39|442.09|10
1736682890000|2025-01-12 11:54:50|444.4|442.1|444.52|442.22|444.59|442.29|444.38|442.08|14
1736682900000|2025-01-12 11:55:00|444.56|442.26|444.63|442.33|444.63|442.33|444.52|442.22|20
1736682910000|2025-01-12 11:55:10|444.6|442.3|444.85|442.55|444.85|442.55|444.6|442.3|15
1736682920000|2025-01-12 11:55:20|444.86|442.56|445.01|442.71|445.01|442.71|444.86|442.56|17
1736682930000|2025-01-12 11:55:30|445.02|442.72|445.05|442.75|445.05|442.75|445.02|442.72|2
1736682940000|2025-01-12 11:55:40|445.03|442.73|445.02|442.72|445.03|442.73|445.01|442.71|3
1736682950000|2025-01-12 11:55:50|445.03|442.73|445.05|442.75|445.05|442.75|445.03|442.73|4
1736682960000|2025-01-12 11:56:00|445.23|442.93|445.63|443.33|445.63|443.33|445.23|442.93|2
1736682970000|2025-01-12 11:56:10|445.79|443.49|445.93|443.63|445.97|443.67|445.79|443.49|14
1736682980000|2025-01-12 11:56:20|445.94|443.64|445.91|443.61|445.94|443.64|445.88|443.58|8
1736682990000|2025-01-12 11:56:30|445.94|443.64|445.94|443.64|445.95|443.65|445.94|443.64|3
1736683000000|2025-01-12 11:56:40|445.91|443.61|445.98|443.68|445.98|443.68|445.91|443.61|13
1736683010000|2025-01-12 11:56:50|445.97|443.67|445.98|443.68|445.98|443.68|445.97|443.67|2
1736683030000|2025-01-12 11:57:10|445.94|443.64|445.62|443.32|445.94|443.64|445.61|443.31|8
1736683040000|2025-01-12 11:57:20|445.63|443.33|445.62|443.32|445.63|443.33|445.51|443.21|17
1736683050000|2025-01-12 11:57:30|445.61|443.31|445.58|443.28|445.62|443.32|445.5|443.2|12
1736683060000|2025-01-12 11:57:40|445.59|443.29|445.62|443.32|445.63|443.33|445.58|443.28|8
1736683070000|2025-01-12 11:57:50|445.63|443.33|445.59|443.29|445.63|443.33|445.59|443.29|10
1736683080000|2025-01-12 11:58:00|445.6|443.3|445.58|443.28|445.6|443.3|445.28|442.98|20
1736683090000|2025-01-12 11:58:10|445.57|443.27|445.83|443.53|445.83|443.53|445.57|443.27|9
1736683100000|2025-01-12 11:58:20|445.85|443.55|445.89|443.59|445.9|443.6|445.8|443.5|15
1736683110000|2025-01-12 11:58:30|445.88|443.58|445.72|443.42|445.88|443.58|445.72|443.42|9
1736683120000|2025-01-12 11:58:40|445.73|443.43|445.75|443.45|445.76|443.46|445.72|443.42|6
1736683130000|2025-01-12 11:58:50|445.76|443.46|445.86|443.56|445.86|443.56|445.75|443.45|7
1736683140000|2025-01-12 11:59:00|445.87|443.57|445.9|443.6|445.95|443.65|445.87|443.57|10
1736683150000|2025-01-12 11:59:10|445.91|443.61|445.78|443.48|445.91|443.61|445.78|443.48|5
1736683160000|2025-01-12 11:59:20|445.79|443.49|445.94|443.64|445.98|443.68|445.76|443.46|14
1736683170000|2025-01-12 11:59:30|445.97|443.67|445.93|443.63|445.98|443.68|445.93|443.63|14
1736683180000|2025-01-12 11:59:40|445.89|443.59|445.91|443.61|445.92|443.62|445.89|443.59|4
1736683190000|2025-01-12 11:59:50|445.92|443.62|445.93|443.63|445.98|443.68|445.91|443.61|10
1736683200000|2025-01-12 12:00:00|445.94|443.64|445.7|443.4|445.98|443.68|445.68|443.38|18
1736683210000|2025-01-12 12:00:10|445.69|443.39|445.81|443.51|445.81|443.51|445.67|443.37|16
1736683220000|2025-01-12 12:00:20|445.82|443.52|445.81|443.51|445.92|443.62|445.79|443.49|20
1736683230000|2025-01-12 12:00:30|445.77|443.47|445.76|443.46|445.79|443.49|445.76|443.46|4
1736683240000|2025-01-12 12:00:40|445.75|443.45|445.48|443.18|445.75|443.45|445.46|443.16|12
1736683250000|2025-01-12 12:00:50|445.45|443.15|445.54|443.24|445.56|443.26|445.43|443.13|21
1736683260000|2025-01-12 12:01:00|445.55|443.25|445.56|443.26|445.66|443.36|445.55|443.25|13
1736683270000|2025-01-12 12:01:10|445.49|443.19|445.29|442.99|445.49|443.19|445.29|442.99|16
1736683280000|2025-01-12 12:01:20|445.31|443.01|445.14|442.84|445.32|443.02|445.13|442.83|15
1736683290000|2025-01-12 12:01:30|445.13|442.83|445.28|442.98|445.29|442.99|445.13|442.83|22
1736683300000|2025-01-12 12:01:40|445.24|442.94|445.18|442.88|445.24|442.94|445.14|442.84|16
1736683310000|2025-01-12 12:01:50|445.19|442.89|445.5|443.2|445.56|443.26|445.19|442.89|23
1736683320000|2025-01-12 12:02:00|445.51|443.21|445.52|443.22|445.58|443.28|445.51|443.21|21
1736683330000|2025-01-12 12:02:10|445.5|443.2|445.33|443.03|445.5|443.2|445.33|443.03|13
1736683340000|2025-01-12 12:02:20|445.34|443.04|445.44|443.14|445.45|443.15|445.33|443.03|9
1736683350000|2025-01-12 12:02:30|445.43|443.13|445.43|443.13|445.44|443.14|445.42|443.12|10
1736683360000|2025-01-12 12:02:40|445.42|443.12|445.43|443.13|445.45|443.15|445.42|443.12|11
1736683370000|2025-01-12 12:02:50|445.44|443.14|445.56|443.26|445.56|443.26|445.43|443.13|17
1736683380000|2025-01-12 12:03:00|445.54|443.24|445.37|443.07|445.63|443.33|445.37|443.07|20
1736683390000|2025-01-12 12:03:10|445.36|443.06|445.24|442.94|445.37|443.07|445.18|442.88|19
1736683400000|2025-01-12 12:03:20|445.25|442.95|445.46|443.16|445.47|443.17|445.25|442.95|11
1736683410000|2025-01-12 12:03:30|445.47|443.17|445.63|443.33|445.65|443.35|445.46|443.16|22
1736683420000|2025-01-12 12:03:40|445.62|443.32|445.5|443.2|445.63|443.33|445.5|443.2|6
1736683430000|2025-01-12 12:03:50|445.47|443.17|445.48|443.18|445.48|443.18|445.46|443.16|4
1736683440000|2025-01-12 12:04:00|445.49|443.19|445.46|443.16|445.52|443.22|445.44|443.14|12
1736683450000|2025-01-12 12:04:10|445.45|443.15|445.48|443.18|445.48|443.18|445.4|443.1|13
1736683460000|2025-01-12 12:04:20|445.47|443.17|445.35|443.05|445.47|443.17|445.34|443.04|19
1736683470000|2025-01-12 12:04:30|445.36|443.06|445.38|443.08|445.41|443.11|445.35|443.05|16
1736683480000|2025-01-12 12:04:40|445.39|443.09|445.4|443.1|445.4|443.1|445.38|443.08|17
1736683490000|2025-01-12 12:04:50|445.39|443.09|445.47|443.17|445.49|443.19|445.39|443.09|15
1736683500000|2025-01-12 12:05:00|445.48|443.18|445.21|442.91|445.49|443.19|445.21|442.91|14
1736683510000|2025-01-12 12:05:10|445.2|442.9|445.27|442.97|445.3|443|445.19|442.89|21
1736683520000|2025-01-12 12:05:20|445.28|442.98|445.31|443.01|445.31|443.01|445.27|442.97|17
1736683530000|2025-01-12 12:05:30|445.33|443.03|445.34|443.04|445.37|443.07|445.32|443.02|14
1736683540000|2025-01-12 12:05:40|445.35|443.05|445.36|443.06|445.36|443.06|445.34|443.04|16
1736683550000|2025-01-12 12:05:50|445.35|443.05|445.53|443.23|445.57|443.27|445.32|443.02|17
1736683560000|2025-01-12 12:06:00|445.56|443.26|445.61|443.31|445.61|443.31|445.55|443.25|18
1736683570000|2025-01-12 12:06:10|445.66|443.36|445.71|443.41|445.71|443.41|445.63|443.33|17
1736683580000|2025-01-12 12:06:20|445.67|443.37|445.53|443.23|445.67|443.37|445.53|443.23|6
1736683590000|2025-01-12 12:06:30|445.5|443.2|445.43|443.13|445.5|443.2|445.43|443.13|6
1736683600000|2025-01-12 12:06:40|445.44|443.14|445.31|443.01|445.51|443.21|445.31|443.01|15
1736683610000|2025-01-12 12:06:50|445.32|443.02|445.46|443.16|445.46|443.16|445.3|443|22
1736683620000|2025-01-12 12:07:00|445.49|443.19|445.69|443.39|445.7|443.4|445.49|443.19|18
1736683630000|2025-01-12 12:07:10|445.65|443.35|445.64|443.34|445.69|443.39|445.64|443.34|9
1736683640000|2025-01-12 12:07:20|445.65|443.35|445.31|443.01|445.65|443.35|445.3|443|10
1736683650000|2025-01-12 12:07:30|445.3|443|445.31|443.01|445.31|443.01|445.25|442.95|14
1736683660000|2025-01-12 12:07:40|445.29|442.99|445.34|443.04|445.35|443.05|445.28|442.98|20
1736683670000|2025-01-12 12:07:50|445.35|443.05|445.69|443.39|445.69|443.39|445.35|443.05|27
1736683680000|2025-01-12 12:08:00|445.65|443.35|445.44|443.14|445.7|443.4|445.44|443.14|22
1736683690000|2025-01-12 12:08:10|445.45|443.15|445.51|443.21|445.54|443.24|445.41|443.11|17
1736683700000|2025-01-12 12:08:20|445.5|443.2|445.69|443.39|445.71|443.41|445.5|443.2|19
1736683710000|2025-01-12 12:08:30|445.7|443.4|445.71|443.41|445.71|443.41|445.69|443.39|13
1736683740000|2025-01-12 12:09:00|445.88|443.58|446.02|443.72|446.03|443.73|445.88|443.58|12
1736683750000|2025-01-12 12:09:10|446|443.7|445.74|443.44|446|443.7|445.7|443.4|22
1736683760000|2025-01-12 12:09:20|445.75|443.45|445.66|443.36|445.75|443.45|445.66|443.36|11
1736683770000|2025-01-12 12:09:30|445.67|443.37|445.98|443.68|445.98|443.68|445.67|443.37|24
1736683780000|2025-01-12 12:09:40|445.97|443.67|446.09|443.79|446.09|443.79|445.9|443.6|28
1736683790000|2025-01-12 12:09:50|446.1|443.8|446.23|443.93|446.24|443.94|446.1|443.8|12
1736683800000|2025-01-12 12:10:00|446.22|443.92|446.1|443.8|446.24|443.94|446.1|443.8|18
1736683810000|2025-01-12 12:10:10|446.07|443.77|445.93|443.63|446.09|443.79|445.93|443.63|12
1736683820000|2025-01-12 12:10:20|445.91|443.61|445.58|443.28|445.91|443.61|445.51|443.21|20
1736683830000|2025-01-12 12:10:30|445.56|443.26|445.57|443.27|445.58|443.28|445.56|443.26|22
1736683840000|2025-01-12 12:10:40|445.56|443.26|445.8|443.5|445.8|443.5|445.56|443.26|16
1736683850000|2025-01-12 12:10:50|445.79|443.49|445.92|443.62|445.93|443.63|445.79|443.49|14
1736683860000|2025-01-12 12:11:00|445.93|443.63|446.08|443.78|446.09|443.79|445.93|443.63|20
1736683870000|2025-01-12 12:11:10|446.09|443.79|446.92|444.62|446.93|444.63|446.09|443.79|18
1736683880000|2025-01-12 12:11:20|446.93|444.63|447.01|444.71|447.01|444.71|446.89|444.59|17
1736683890000|2025-01-12 12:11:30|446.93|444.63|447.01|444.71|447.01|444.71|446.93|444.63|6
1736683900000|2025-01-12 12:11:40|446.94|444.64|447.01|444.71|447.01|444.71|446.94|444.64|7
1736683920000|2025-01-12 12:12:00|446.92|444.62|447.01|444.71|447.01|444.71|446.92|444.62|6
1736683930000|2025-01-12 12:12:10|446.98|444.68|446.93|444.63|447.01|444.71|446.9|444.6|13
1736683940000|2025-01-12 12:12:20|446.95|444.65|446.97|444.67|446.97|444.67|446.94|444.64|13
1736683950000|2025-01-12 12:12:30|446.96|444.66|447.5|445.2|447.51|445.21|446.95|444.65|18
1736683960000|2025-01-12 12:12:40|447.51|445.21|447.52|445.22|447.58|445.28|447.51|445.21|14
1736683970000|2025-01-12 12:12:50|447.45|445.15|447.45|445.15|447.51|445.21|447.41|445.11|13
1736683980000|2025-01-12 12:13:00|447.46|445.16|447.61|445.31|447.61|445.31|447.45|445.15|14
1736683990000|2025-01-12 12:13:10|447.58|445.28|447.49|445.19|447.58|445.28|447.42|445.12|12
1736684000000|2025-01-12 12:13:20|447.5|445.2|448.33|446.03|448.33|446.03|447.5|445.2|12
1736684010000|2025-01-12 12:13:30|448.54|446.24|448.66|446.36|448.71|446.41|448.54|446.24|6
1736684020000|2025-01-12 12:13:40|448.54|446.24|448.5|446.2|448.54|446.24|448.5|446.2|3
1736684030000|2025-01-12 12:13:50|448.57|446.27|448.53|446.23|448.57|446.27|448.53|446.23|2
1736684040000|2025-01-12 12:14:00|448.54|446.24|448.77|446.47|448.77|446.47|448.54|446.24|4
1736684050000|2025-01-12 12:14:10|448.75|446.45|448.74|446.44|448.75|446.45|448.69|446.39|6
1736684060000|2025-01-12 12:14:20|448.75|446.45|448.73|446.43|448.75|446.45|448.66|446.36|13
1736684070000|2025-01-12 12:14:30|448.74|446.44|448.77|446.47|448.77|446.47|448.68|446.38|18
1736684080000|2025-01-12 12:14:40|448.98|446.68|449.12|446.82|449.21|446.91|448.98|446.68|16
1736684090000|2025-01-12 12:14:50|449.13|446.83|449.09|446.79|449.22|446.92|449.08|446.78|17
1736684100000|2025-01-12 12:15:00|449.1|446.8|449.43|447.13|449.61|447.31|449.1|446.8|32
1736684110000|2025-01-12 12:15:10|449.41|447.11|449.6|447.3|449.61|447.31|449.34|447.04|19
1736684120000|2025-01-12 12:15:20|449.61|447.31|449.73|447.43|449.83|447.53|449.57|447.27|22
1736684130000|2025-01-12 12:15:30|449.77|447.47|449.98|447.68|450.01|447.71|449.77|447.47|19
1736684140000|2025-01-12 12:15:40|449.88|447.58|449.93|447.63|449.93|447.63|449.87|447.57|19
1736684150000|2025-01-12 12:15:50|449.94|447.64|449.97|447.67|449.97|447.67|449.94|447.64|3
1736684180000|2025-01-12 12:16:20|450.06|447.76|450.29|447.99|450.29|447.99|450.06|447.76|4
1736684190000|2025-01-12 12:16:30|450.37|448.07|450.37|448.07|450.37|448.07|450.37|448.07|1
1736684210000|2025-01-12 12:16:50|450.51|448.21|450.44|448.14|450.52|448.22|450.43|448.13|13
1736684220000|2025-01-12 12:17:00|450.45|448.15|450.72|448.42|450.73|448.43|450.45|448.15|22
1736684230000|2025-01-12 12:17:10|450.73|448.43|450.03|447.73|450.73|448.43|450.01|447.71|20
1736684240000|2025-01-12 12:17:20|450.05|447.75|450.19|447.89|450.28|447.98|450.05|447.75|18
1736684250000|2025-01-12 12:17:30|450.18|447.88|450.68|448.38|450.7|448.4|450.14|447.84|13
1736684260000|2025-01-12 12:17:40|450.67|448.37|450.71|448.41|450.71|448.41|450.65|448.35|10
1736684270000|2025-01-12 12:17:50|450.73|448.43|450.73|448.43|450.76|448.46|450.71|448.41|14
1736684280000|2025-01-12 12:18:00|450.71|448.41|450.76|448.46|450.76|448.46|450.7|448.4|10
1736684290000|2025-01-12 12:18:10|450.87|448.57|451.42|449.12|451.42|449.12|450.8|448.5|27
1736684300000|2025-01-12 12:18:20|451.41|449.11|451.28|448.98|451.42|449.12|451.28|448.98|9
1736684320000|2025-01-12 12:18:40|451.3|449|451.5|449.2|451.5|449.2|451.28|448.98|11
1736684330000|2025-01-12 12:18:50|451.59|449.29|451.97|449.67|451.97|449.67|451.59|449.29|3
1736684340000|2025-01-12 12:19:00|451.92|449.62|453.97|451.67|454.32|452.02|451.92|449.62|31
1736684350000|2025-01-12 12:19:10|453.92|451.62|453.73|451.43|454.18|451.88|453.69|451.39|25
1736684360000|2025-01-12 12:19:20|453.68|451.38|453.44|451.14|453.68|451.38|453.44|451.14|8
1736684370000|2025-01-12 12:19:30|453.26|450.96|453.17|450.87|453.26|450.96|453.17|450.87|4
1736684380000|2025-01-12 12:19:40|453.12|450.82|453.03|450.73|453.12|450.82|452.99|450.69|9
1736684390000|2025-01-12 12:19:50|453|450.7|452.84|450.54|453|450.7|452.71|450.41|12
1736684400000|2025-01-12 12:20:00|452.86|450.56|453.22|450.92|453.24|450.94|452.86|450.56|16
1736684410000|2025-01-12 12:20:10|453.23|450.93|453.24|450.94|453.24|450.94|453.23|450.93|2
1736684430000|2025-01-12 12:20:30|453.36|451.06|453.69|451.39|453.69|451.39|453.36|451.06|8
1736684440000|2025-01-12 12:20:40|453.7|451.4|453.74|451.44|453.74|451.44|453.7|451.4|3
1736684460000|2025-01-12 12:21:00|453.75|451.45|455.12|452.82|455.66|453.36|453.75|451.45|20
1736684470000|2025-01-12 12:21:10|455.09|452.79|455.11|452.81|455.11|452.81|455.06|452.76|8
1736684480000|2025-01-12 12:21:20|455.12|452.82|455.34|453.04|455.34|453.04|455.12|452.82|2
1736684490000|2025-01-12 12:21:30|455.35|453.05|455.47|453.17|455.47|453.17|455.35|453.05|22
1736684500000|2025-01-12 12:21:40|455.56|453.26|455.66|453.36|455.66|453.36|455.56|453.26|2
1736684510000|2025-01-12 12:21:50|455.79|453.49|456.21|453.91|456.21|453.91|455.79|453.49|5
1736684520000|2025-01-12 12:22:00|456.14|453.84|455.21|452.91|456.14|453.84|455.21|452.91|22
1736684530000|2025-01-12 12:22:10|455.22|452.92|456.22|453.92|456.22|453.92|455.2|452.9|22
1736684540000|2025-01-12 12:22:20|456.27|453.97|456.38|454.08|456.38|454.08|456.27|453.97|4
1736684560000|2025-01-12 12:22:40|456.46|454.16|456.55|454.25|456.55|454.25|456.46|454.16|4
1736684570000|2025-01-12 12:22:50|456.31|454.01|456.1|453.8|456.31|454.01|456.1|453.8|6
1736684580000|2025-01-12 12:23:00|456.09|453.79|455.31|453.01|456.09|453.79|455.18|452.88|26
1736684590000|2025-01-12 12:23:10|455.25|452.95|455.39|453.09|455.4|453.1|455.14|452.84|26
1736684600000|2025-01-12 12:23:20|455.41|453.11|456.19|453.89|456.19|453.89|455.41|453.11|12
1736684610000|2025-01-12 12:23:30|456.02|453.72|456.55|454.25|456.55|454.25|456.02|453.72|32
1736684640000|2025-01-12 12:24:00|456.82|454.52|456.96|454.66|456.99|454.69|456.82|454.52|4
1736684650000|2025-01-12 12:24:10|456.95|454.65|456.84|454.54|456.95|454.65|456.73|454.43|26
1736684660000|2025-01-12 12:24:20|456.86|454.56|456.8|454.5|456.89|454.59|456.64|454.34|25
1736684670000|2025-01-12 12:24:30|456.81|454.51|457.3|455|457.39|455.09|456.81|454.51|29
1736684680000|2025-01-12 12:24:40|457.32|455.02|457.29|454.99|457.43|455.13|457.19|454.89|26
1736684690000|2025-01-12 12:24:50|457.4|455.1|457.29|454.99|457.4|455.1|457.29|454.99|8
1736684700000|2025-01-12 12:25:00|457.34|455.04|457.53|455.23|457.54|455.24|457.21|454.91|18
1736684710000|2025-01-12 12:25:10|457.5|455.2|457.33|455.03|457.51|455.21|457.08|454.78|31
1736684720000|2025-01-12 12:25:20|457.37|455.07|457.47|455.17|457.47|455.17|457.36|455.06|8
1736684730000|2025-01-12 12:25:30|457.52|455.22|457.97|455.67|457.97|455.67|457.52|455.22|4
1736684740000|2025-01-12 12:25:40|458.09|455.79|457.93|455.63|458.22|455.92|457.84|455.54|26
1736684750000|2025-01-12 12:25:50|457.98|455.68|458.2|455.9|458.2|455.9|457.97|455.67|20
1736684760000|2025-01-12 12:26:00|458.22|455.92|458.92|456.62|458.92|456.62|458.22|455.92|20
1736684780000|2025-01-12 12:26:20|458.77|456.47|458.91|456.61|458.91|456.61|458.73|456.43|10
1736684790000|2025-01-12 12:26:30|459.05|456.75|459.13|456.83|459.21|456.91|459.05|456.75|19
1736726400000|2025-01-13 00:00:00|448.92|446.62|448.99|446.69|449|446.7|448.92|446.62|5
1736726410000|2025-01-13 00:00:10|448.98|446.68|448.91|446.61|448.99|446.69|448.91|446.61|3
1736726420000|2025-01-13 00:00:20|448.83|446.53|447.42|445.12|448.87|446.57|447.42|445.12|25
1736726430000|2025-01-13 00:00:30|447.49|445.19|447.69|445.39|447.69|445.39|447.49|445.19|17
1736726440000|2025-01-13 00:00:40|447.68|445.38|447.65|445.35|447.68|445.38|447.59|445.29|12
1736726450000|2025-01-13 00:00:50|447.66|445.36|447.99|445.69|447.99|445.69|447.66|445.36|14
1736726460000|2025-01-13 00:01:00|448.18|445.88|448.23|445.93|448.41|446.11|448.17|445.87|20
1736726470000|2025-01-13 00:01:10|448.18|445.88|447.98|445.68|448.19|445.89|447.98|445.68|23
1736726480000|2025-01-13 00:01:20|448.01|445.71|448.03|445.73|448.28|445.98|448.01|445.71|23
1736726490000|2025-01-13 00:01:30|447.94|445.64|448.11|445.81|448.11|445.81|447.91|445.61|14
1736726500000|2025-01-13 00:01:40|448.17|445.87|448.01|445.71|448.18|445.88|448.01|445.71|13
1736726510000|2025-01-13 00:01:50|448.04|445.74|448.08|445.78|448.08|445.78|448.01|445.71|9
1736726520000|2025-01-13 00:02:00|448.05|445.75|448.07|445.77|448.1|445.8|448|445.7|12
1736726530000|2025-01-13 00:02:10|448.06|445.76|448.11|445.81|448.11|445.81|447.91|445.61|21
1736726540000|2025-01-13 00:02:20|448.13|445.83|448.18|445.88|448.23|445.93|448.13|445.83|16
1736726550000|2025-01-13 00:02:30|448.17|445.87|448.17|445.87|448.17|445.87|448.17|445.87|1
1736726560000|2025-01-13 00:02:40|448.14|445.84|448.27|445.97|448.27|445.97|448.1|445.8|4
1736726570000|2025-01-13 00:02:50|448.33|446.03|448.07|445.77|448.33|446.03|448.07|445.77|22
1736726580000|2025-01-13 00:03:00|448.05|445.75|448.38|446.08|448.53|446.23|448.05|445.75|22
1736726590000|2025-01-13 00:03:10|448.42|446.12|448.34|446.04|448.44|446.14|448.34|446.04|8
1736726600000|2025-01-13 00:03:20|448.41|446.11|448.5|446.2|448.54|446.24|448.41|446.11|4
1736726610000|2025-01-13 00:03:30|448.59|446.29|448.43|446.13|448.59|446.29|448.39|446.09|8
1736726620000|2025-01-13 00:03:40|448.42|446.12|448.36|446.06|448.43|446.13|448.33|446.03|10
1736726630000|2025-01-13 00:03:50|448.32|446.02|448.14|445.84|448.32|446.02|448.12|445.82|17
1736726640000|2025-01-13 00:04:00|448.13|445.83|448.01|445.71|448.13|445.83|447.93|445.63|17
1736726650000|2025-01-13 00:04:10|448|445.7|447.86|445.56|448.05|445.75|447.83|445.53|28
1736726660000|2025-01-13 00:04:20|447.85|445.55|447.86|445.56|447.88|445.58|447.71|445.41|19
1736726670000|2025-01-13 00:04:30|447.85|445.55|448.25|445.95|448.26|445.96|447.85|445.55|24
1736726680000|2025-01-13 00:04:40|448.24|445.94|448.04|445.74|448.25|445.95|448.04|445.74|13
1736726690000|2025-01-13 00:04:50|448.08|445.78|447.83|445.53|448.08|445.78|447.8|445.5|22
1736726700000|2025-01-13 00:05:00|447.84|445.54|447.87|445.57|448.05|445.75|447.82|445.52|16
1736726710000|2025-01-13 00:05:10|447.89|445.59|447.7|445.4|447.89|445.59|447.65|445.35|21
1736726720000|2025-01-13 00:05:20|447.71|445.41|447.71|445.41|447.71|445.41|447.59|445.29|13
1736726730000|2025-01-13 00:05:30|447.68|445.38|447.49|445.19|447.68|445.38|447.48|445.18|16
1736726740000|2025-01-13 00:05:40|447.47|445.17|447.49|445.19|447.61|445.31|447.47|445.17|14
1736726750000|2025-01-13 00:05:50|447.5|445.2|447.35|445.05|447.52|445.22|447.35|445.05|25
1736726760000|2025-01-13 00:06:00|447.34|445.04|447.48|445.18|447.56|445.26|447.31|445.01|31
1736726770000|2025-01-13 00:06:10|447.44|445.14|447.22|444.92|447.46|445.16|447.21|444.91|13
1736726780000|2025-01-13 00:06:20|447.18|444.88|447.33|445.03|447.35|445.05|447.16|444.86|26
1736726790000|2025-01-13 00:06:30|447.35|445.05|447.29|444.99|447.37|445.07|447.29|444.99|8
1736726800000|2025-01-13 00:06:40|447.02|444.72|446.88|444.58|447.02|444.72|446.81|444.51|9
1736726810000|2025-01-13 00:06:50|446.87|444.57|446.96|444.66|447.05|444.75|446.87|444.57|25
1736726820000|2025-01-13 00:07:00|446.95|444.65|447.03|444.73|447.03|444.73|446.95|444.65|7
1736726850000|2025-01-13 00:07:30|447.15|444.85|447.17|444.87|447.22|444.92|447.11|444.81|13
1736726860000|2025-01-13 00:07:40|447.18|444.88|447.25|444.95|447.25|444.95|447.17|444.87|14
1736726870000|2025-01-13 00:07:50|447.21|444.91|447.23|444.93|447.23|444.93|447.21|444.91|4
1736726880000|2025-01-13 00:08:00|447.25|444.95|447.25|444.95|447.25|444.95|447.25|444.95|1
1736726890000|2025-01-13 00:08:10|447.2|444.9|447.15|444.85|447.2|444.9|447.15|444.85|5
1736726900000|2025-01-13 00:08:20|447.16|444.86|447.15|444.85|447.18|444.88|447.15|444.85|8
1736726910000|2025-01-13 00:08:30|447.03|444.73|446.99|444.69|447.03|444.73|446.95|444.65|4
1736726930000|2025-01-13 00:08:50|447.1|444.8|447.21|444.91|447.21|444.91|447.1|444.8|13
1736726940000|2025-01-13 00:09:00|447.19|444.89|447.41|445.11|447.46|445.16|447.19|444.89|22
1736726950000|2025-01-13 00:09:10|447.4|445.1|447.58|445.28|447.61|445.31|447.38|445.08|24
1736726960000|2025-01-13 00:09:20|447.59|445.29|447.57|445.27|447.6|445.3|447.54|445.24|19
1736726970000|2025-01-13 00:09:30|447.58|445.28|447.59|445.29|447.67|445.37|447.56|445.26|29
1736726980000|2025-01-13 00:09:40|447.6|445.3|447.5|445.2|447.65|445.35|447.5|445.2|18
1736726990000|2025-01-13 00:09:50|447.45|445.15|447.4|445.1|447.61|445.31|447.4|445.1|20
1736727000000|2025-01-13 00:10:00|447.39|445.09|447.61|445.31|447.77|445.47|447.39|445.09|26
1736727010000|2025-01-13 00:10:10|447.62|445.32|447.58|445.28|447.75|445.45|447.58|445.28|27
1736727020000|2025-01-13 00:10:20|447.6|445.3|447.71|445.41|447.76|445.46|447.6|445.3|14
1736727030000|2025-01-13 00:10:30|447.74|445.44|447.9|445.6|447.94|445.64|447.71|445.41|17
1736727040000|2025-01-13 00:10:40|447.89|445.59|447.92|445.62|447.93|445.63|447.88|445.58|17
1736727050000|2025-01-13 00:10:50|447.91|445.61|447.77|445.47|447.98|445.68|447.76|445.46|23
1736727060000|2025-01-13 00:11:00|447.78|445.48|447.99|445.69|448|445.7|447.78|445.48|25
1736727070000|2025-01-13 00:11:10|448|445.7|448.29|445.99|448.32|446.02|447.98|445.68|18
1736727080000|2025-01-13 00:11:20|448.3|446|448.19|445.89|448.3|446|448.19|445.89|9
1736727090000|2025-01-13 00:11:30|448.14|445.84|448.14|445.84|448.26|445.96|448.13|445.83|19
1736727100000|2025-01-13 00:11:40|448.13|445.83|448.14|445.84|448.14|445.84|448.13|445.83|10
1736727110000|2025-01-13 00:11:50|448.15|445.85|448.18|445.88|448.21|445.91|448.15|445.85|12
1736727120000|2025-01-13 00:12:00|448.17|445.87|448.89|446.59|448.89|446.59|448.16|445.86|17
1736727130000|2025-01-13 00:12:10|448.9|446.6|448.76|446.46|448.9|446.6|448.74|446.44|21
1736727140000|2025-01-13 00:12:20|448.8|446.5|448.71|446.41|448.8|446.5|448.69|446.39|18
1736727150000|2025-01-13 00:12:30|448.72|446.42|448.86|446.56|448.89|446.59|448.7|446.4|25
1736727160000|2025-01-13 00:12:40|448.87|446.57|448.83|446.53|448.88|446.58|448.82|446.52|25
1736727170000|2025-01-13 00:12:50|448.84|446.54|448.85|446.55|448.87|446.57|448.84|446.54|15
1736727180000|2025-01-13 00:13:00|448.87|446.57|448.75|446.45|448.87|446.57|448.73|446.43|16
1736727190000|2025-01-13 00:13:10|448.76|446.46|448.74|446.44|448.85|446.55|448.74|446.44|20
1736727200000|2025-01-13 00:13:20|448.75|446.45|448.79|446.49|448.8|446.5|448.75|446.45|14
1736727210000|2025-01-13 00:13:30|448.8|446.5|448.84|446.54|448.87|446.57|448.78|446.48|16
1736727220000|2025-01-13 00:13:40|448.83|446.53|448.86|446.56|448.86|446.56|448.8|446.5|14
1736727230000|2025-01-13 00:13:50|448.87|446.57|448.69|446.39|448.87|446.57|448.69|446.39|12
1736727240000|2025-01-13 00:14:00|448.7|446.4|448.75|446.45|448.77|446.47|448.7|446.4|22
1736727250000|2025-01-13 00:14:10|448.73|446.43|448.75|446.45|448.77|446.47|448.71|446.41|16
1736727260000|2025-01-13 00:14:20|448.76|446.46|448.83|446.53|448.85|446.55|448.76|446.46|10
1736727270000|2025-01-13 00:14:30|448.84|446.54|448.73|446.43|448.84|446.54|448.72|446.42|13
1736727280000|2025-01-13 00:14:40|448.74|446.44|448.87|446.57|448.87|446.57|448.74|446.44|20
1736727290000|2025-01-13 00:14:50|448.91|446.61|448.92|446.62|448.92|446.62|448.9|446.6|10
1736727300000|2025-01-13 00:15:00|448.94|446.64|449.01|446.71|449.01|446.71|448.9|446.6|21
1736727310000|2025-01-13 00:15:10|449|446.7|450.22|447.92|450.22|447.92|449|446.7|29
1736727320000|2025-01-13 00:15:20|450.13|447.83|450.16|447.86|450.33|448.03|450.13|447.83|21
1736727330000|2025-01-13 00:15:30|450.14|447.84|450.06|447.76|450.18|447.88|450.06|447.76|22
1736727340000|2025-01-13 00:15:40|450.08|447.78|449.61|447.31|450.1|447.8|449.56|447.26|15
1736727350000|2025-01-13 00:15:50|449.6|447.3|449.89|447.59|449.91|447.61|449.58|447.28|23
1736727360000|2025-01-13 00:16:00|449.9|447.6|450.13|447.83|450.13|447.83|449.9|447.6|22
1736727370000|2025-01-13 00:16:10|450.18|447.88|450.42|448.12|450.42|448.12|450.18|447.88|28
1736727380000|2025-01-13 00:16:20|450.41|448.11|450.5|448.2|450.53|448.23|450.4|448.1|29
1736727390000|2025-01-13 00:16:30|450.49|448.19|450.22|447.92|450.49|448.19|450.15|447.85|16
1736727400000|2025-01-13 00:16:40|450.21|447.91|450.31|448.01|450.37|448.07|450.21|447.91|21
1736727410000|2025-01-13 00:16:50|450.32|448.02|449.92|447.62|450.32|448.02|449.92|447.62|19
1736727420000|2025-01-13 00:17:00|449.93|447.63|449.91|447.61|449.94|447.64|449.89|447.59|15
1736727430000|2025-01-13 00:17:10|449.9|447.6|450.05|447.75|450.05|447.75|449.84|447.54|20
1736727440000|2025-01-13 00:17:20|450.06|447.76|450.11|447.81|450.12|447.82|449.91|447.61|24
1736727450000|2025-01-13 00:17:30|450.1|447.8|449.91|447.61|450.1|447.8|449.91|447.61|15
1736727460000|2025-01-13 00:17:40|449.94|447.64|449.89|447.59|450.01|447.71|449.88|447.58|18
1736727470000|2025-01-13 00:17:50|449.77|447.47|449.91|447.61|449.93|447.63|449.73|447.43|20
1736727480000|2025-01-13 00:18:00|449.9|447.6|450.14|447.84|450.15|447.85|449.9|447.6|20
1736727490000|2025-01-13 00:18:10|450.15|447.85|450.23|447.93|450.24|447.94|450.15|447.85|22
1736727500000|2025-01-13 00:18:20|450.22|447.92|450.21|447.91|450.24|447.94|450.2|447.9|20
1736727510000|2025-01-13 00:18:30|450.22|447.92|450.34|448.04|450.37|448.07|450.22|447.92|15
1736727520000|2025-01-13 00:18:40|450.37|448.07|450.29|447.99|450.37|448.07|450.29|447.99|14
1736727530000|2025-01-13 00:18:50|450.23|447.93|450.11|447.81|450.23|447.93|450.04|447.74|21
1736727540000|2025-01-13 00:19:00|450.1|447.8|449.83|447.53|450.16|447.86|449.83|447.53|12
1736727550000|2025-01-13 00:19:10|449.82|447.52|449.65|447.35|449.82|447.52|449.63|447.33|14
1736727560000|2025-01-13 00:19:20|449.66|447.36|449.42|447.12|449.66|447.36|449.41|447.11|14
1736727570000|2025-01-13 00:19:30|449.41|447.11|449.27|446.97|449.41|447.11|449.26|446.96|17
1736727580000|2025-01-13 00:19:40|449.25|446.95|449.24|446.94|449.28|446.98|449.22|446.92|17
1736727590000|2025-01-13 00:19:50|449.25|446.95|449.28|446.98|449.28|446.98|449.22|446.92|18
1736727600000|2025-01-13 00:20:00|449.26|446.96|449.34|447.04|449.4|447.1|449.26|446.96|18
1736727610000|2025-01-13 00:20:10|449.35|447.05|449.4|447.1|449.43|447.13|449.34|447.04|19
1736727620000|2025-01-13 00:20:20|449.39|447.09|449.33|447.03|449.39|447.09|449.33|447.03|5
1736727630000|2025-01-13 00:20:30|449.34|447.04|448.99|446.69|449.34|447.04|448.99|446.69|16
1736727640000|2025-01-13 00:20:40|448.97|446.67|448.89|446.59|448.97|446.67|448.87|446.57|26
1736727650000|2025-01-13 00:20:50|448.88|446.58|448.83|446.53|448.92|446.62|448.82|446.52|14
1736727660000|2025-01-13 00:21:00|448.85|446.55|448.81|446.51|448.85|446.55|448.81|446.51|9
1736727690000|2025-01-13 00:21:30|448.54|446.24|448.29|445.99|448.54|446.24|448.25|445.95|25
1736727700000|2025-01-13 00:21:40|448.28|445.98|448.27|445.97|448.44|446.14|448.26|445.96|33
1736727710000|2025-01-13 00:21:50|448.29|445.99|448.22|445.92|448.33|446.03|448.22|445.92|21
1736727720000|2025-01-13 00:22:00|448.23|445.93|448.24|445.94|448.34|446.04|448.2|445.9|28
1736727730000|2025-01-13 00:22:10|448.23|445.93|448.37|446.07|448.37|446.07|448.21|445.91|20
1736727740000|2025-01-13 00:22:20|448.38|446.08|448.59|446.29|448.6|446.3|448.38|446.08|25
1736727750000|2025-01-13 00:22:30|448.61|446.31|448.74|446.44|448.78|446.48|448.61|446.31|16
1736727760000|2025-01-13 00:22:40|448.73|446.43|448.76|446.46|448.76|446.46|448.71|446.41|17
1736727770000|2025-01-13 00:22:50|448.77|446.47|448.69|446.39|448.77|446.47|448.69|446.39|6
1736727780000|2025-01-13 00:23:00|448.72|446.42|448.72|446.42|448.76|446.46|448.69|446.39|19
1736727790000|2025-01-13 00:23:10|448.73|446.43|448.52|446.22|448.73|446.43|448.35|446.05|16
1736727800000|2025-01-13 00:23:20|448.64|446.34|448.55|446.25|448.65|446.35|448.53|446.23|21
1736727810000|2025-01-13 00:23:30|448.54|446.24|448.63|446.33|448.64|446.34|448.53|446.23|16
1736727820000|2025-01-13 00:23:40|448.64|446.34|448.67|446.37|448.68|446.38|448.64|446.34|12
1736727830000|2025-01-13 00:23:50|448.66|446.36|448.63|446.33|448.67|446.37|448.63|446.33|11
1736727840000|2025-01-13 00:24:00|448.55|446.25|448.64|446.34|448.66|446.36|448.55|446.25|16
1736727850000|2025-01-13 00:24:10|448.65|446.35|448.66|446.36|448.66|446.36|448.63|446.33|20
1736727860000|2025-01-13 00:24:20|448.64|446.34|448.75|446.45|448.76|446.46|448.63|446.33|20
1736727870000|2025-01-13 00:24:30|448.76|446.46|449.03|446.73|449.05|446.75|448.76|446.46|27
1736727880000|2025-01-13 00:24:40|449.04|446.74|448.96|446.66|449.06|446.76|448.96|446.66|21
1736727890000|2025-01-13 00:24:50|448.97|446.67|448.99|446.69|449.06|446.76|448.96|446.66|18
1736727900000|2025-01-13 00:25:00|449.01|446.71|449.11|446.81|449.36|447.06|449.01|446.71|26
1736727910000|2025-01-13 00:25:10|449.1|446.8|448.79|446.49|449.12|446.82|448.78|446.48|17
1736727920000|2025-01-13 00:25:20|448.76|446.46|448.58|446.28|448.77|446.47|448.55|446.25|20
1736727930000|2025-01-13 00:25:30|448.57|446.27|448.66|446.36|448.7|446.4|448.57|446.27|29
1736727940000|2025-01-13 00:25:40|448.63|446.33|448.43|446.13|448.63|446.33|448.43|446.13|19
1736727950000|2025-01-13 00:25:50|448.44|446.14|448.45|446.15|448.46|446.16|448.38|446.08|13
1736727960000|2025-01-13 00:26:00|448.6|446.3|448.45|446.15|448.61|446.31|448.41|446.11|24
1736727970000|2025-01-13 00:26:10|448.46|446.16|448.71|446.41|448.81|446.51|448.46|446.16|23
1736727980000|2025-01-13 00:26:20|448.7|446.4|449.02|446.72|449.03|446.73|448.67|446.37|27
1736727990000|2025-01-13 00:26:30|449.03|446.73|449.12|446.82|449.16|446.86|449.03|446.73|17
1736728000000|2025-01-13 00:26:40|449.13|446.83|449.15|446.85|449.18|446.88|449.1|446.8|27
1736728010000|2025-01-13 00:26:50|449.14|446.84|449.19|446.89|449.19|446.89|449.05|446.75|15
1736728020000|2025-01-13 00:27:00|449.26|446.96|449.23|446.93|449.54|447.24|449.21|446.91|17
1736728030000|2025-01-13 00:27:10|449.22|446.92|449.16|446.86|449.32|447.02|449.12|446.82|25
1736728040000|2025-01-13 00:27:20|449.17|446.87|449.14|446.84|449.21|446.91|449.06|446.76|21
1736728050000|2025-01-13 00:27:30|449.15|446.85|449.31|447.01|449.31|447.01|449.08|446.78|28
1736728060000|2025-01-13 00:27:40|449.32|447.02|449.72|447.42|449.74|447.44|449.3|447|27
1736728070000|2025-01-13 00:27:50|449.68|447.38|449.71|447.41|449.71|447.41|449.45|447.15|29
1736728080000|2025-01-13 00:28:00|449.7|447.4|450.42|448.12|450.45|448.15|449.68|447.38|34
1736728090000|2025-01-13 00:28:10|450.45|448.15|450.88|448.58|450.88|448.58|450.35|448.05|35
1736728100000|2025-01-13 00:28:20|450.85|448.55|450.86|448.56|450.87|448.57|450.48|448.18|28
1736728110000|2025-01-13 00:28:30|450.87|448.57|450.99|448.69|451|448.7|450.49|448.19|25
1736728120000|2025-01-13 00:28:40|451|448.7|450.69|448.39|451|448.7|450.65|448.35|26
1736728130000|2025-01-13 00:28:50|450.65|448.35|450.08|447.78|450.66|448.36|450.08|447.78|33
1736728140000|2025-01-13 00:29:00|450.09|447.79|450.73|448.43|450.73|448.43|450.09|447.79|33
1736728150000|2025-01-13 00:29:10|450.77|448.47|450.81|448.51|450.98|448.68|450.72|448.42|25
1736728160000|2025-01-13 00:29:20|450.83|448.53|450.56|448.26|450.94|448.64|450.56|448.26|32
1736728170000|2025-01-13 00:29:30|450.49|448.19|450.4|448.1|450.53|448.23|450.38|448.08|25
1736728180000|2025-01-13 00:29:40|450.41|448.11|450.28|447.98|450.68|448.38|450.28|447.98|27
1736728190000|2025-01-13 00:29:50|450.27|447.97|450.02|447.72|450.29|447.99|450.01|447.71|31
1736728200000|2025-01-13 00:30:00|449.76|447.46|449.97|447.67|449.97|447.67|449.75|447.45|35
1736728210000|2025-01-13 00:30:10|449.93|447.63|450.56|448.26|450.56|448.26|449.93|447.63|29
1736728220000|2025-01-13 00:30:20|450.55|448.25|450.68|448.38|450.72|448.42|450.42|448.12|33
1736728230000|2025-01-13 00:30:30|450.66|448.36|450.93|448.63|450.94|448.64|450.59|448.29|33
1736728240000|2025-01-13 00:30:40|450.9|448.6|451.06|448.76|451.06|448.76|450.9|448.6|10
1736728260000|2025-01-13 00:31:00|451.34|449.04|451.7|449.4|451.71|449.41|451.34|449.04|24
1736728270000|2025-01-13 00:31:10|451.69|449.39|451.78|449.48|451.78|449.48|451.49|449.19|27
1736728280000|2025-01-13 00:31:20|451.65|449.35|451.98|449.68|451.98|449.68|451.54|449.24|32
1736728290000|2025-01-13 00:31:30|451.96|449.66|452.3|450|452.3|450|451.94|449.64|29
1736728300000|2025-01-13 00:31:40|452.27|449.97|452.5|450.2|452.5|450.2|452.25|449.95|19
1736728310000|2025-01-13 00:31:50|452.69|450.39|453.1|450.8|453.1|450.8|452.69|450.39|7
1736728320000|2025-01-13 00:32:00|453.09|450.79|453.17|450.87|453.17|450.87|453.02|450.72|21
1736728350000|2025-01-13 00:32:30|453.42|451.12|453.98|451.68|453.98|451.68|453.42|451.12|29
1736728360000|2025-01-13 00:32:40|453.99|451.69|453.73|451.43|454.2|451.9|453.73|451.43|19
1736728370000|2025-01-13 00:32:50|453.72|451.42|453.62|451.32|453.74|451.44|453.48|451.18|35
1736728380000|2025-01-13 00:33:00|453.61|451.31|453.37|451.07|453.61|451.31|453.21|450.91|32
1736728390000|2025-01-13 00:33:10|453.32|451.02|453.27|450.97|453.35|451.05|453.1|450.8|33
1736728400000|2025-01-13 00:33:20|453.37|451.07|453.25|450.95|453.42|451.12|453.23|450.93|31
1736728410000|2025-01-13 00:33:30|453.24|450.94|452.92|450.62|453.29|450.99|452.82|450.52|30
1736728420000|2025-01-13 00:33:40|452.96|450.66|453.87|451.57|453.91|451.61|452.96|450.66|28
1736728430000|2025-01-13 00:33:50|453.89|451.59|453.77|451.47|453.89|451.59|453.69|451.39|31
1736728440000|2025-01-13 00:34:00|453.76|451.46|454.17|451.87|454.59|452.29|453.76|451.46|34
1736728450000|2025-01-13 00:34:10|454.15|451.85|454.26|451.96|454.35|452.05|454.15|451.85|34
1736728460000|2025-01-13 00:34:20|454.23|451.93|453.98|451.68|454.23|451.93|453.85|451.55|30
1736728470000|2025-01-13 00:34:30|454|451.7|453.68|451.38|454|451.7|453.68|451.38|32
1736728480000|2025-01-13 00:34:40|453.64|451.34|453.26|450.96|453.65|451.35|453.26|450.96|29
1736728490000|2025-01-13 00:34:50|453.25|450.95|453.15|450.85|453.27|450.97|453.07|450.77|28
1736728500000|2025-01-13 00:35:00|453.14|450.84|453.61|451.31|453.64|451.34|453.09|450.79|30
1736728510000|2025-01-13 00:35:10|453.63|451.33|453.7|451.4|453.86|451.56|453.61|451.31|28
1736728520000|2025-01-13 00:35:20|453.69|451.39|453.44|451.14|453.7|451.4|453.39|451.09|28
1736728530000|2025-01-13 00:35:30|453.41|451.11|453.38|451.08|453.47|451.17|453.14|450.84|19
1736728540000|2025-01-13 00:35:40|453.32|451.02|453.34|451.04|453.43|451.13|453.19|450.89|29
1736728550000|2025-01-13 00:35:50|453.33|451.03|453.12|450.82|453.48|451.18|453.05|450.75|23
1736728560000|2025-01-13 00:36:00|453.23|450.93|453.7|451.4|453.76|451.46|453.22|450.92|36
1736728570000|2025-01-13 00:36:10|453.71|451.41|453.53|451.23|453.86|451.56|453.53|451.23|30
1736728580000|2025-01-13 00:36:20|453.52|451.22|453.3|451|453.6|451.3|453.3|451|29
1736728590000|2025-01-13 00:36:30|453.29|450.99|453.27|450.97|453.34|451.04|453.12|450.82|31
1736728600000|2025-01-13 00:36:40|453.18|450.88|453.28|450.98|453.28|450.98|453.02|450.72|32
1736728610000|2025-01-13 00:36:50|453.26|450.96|453.43|451.13|453.44|451.14|453.25|450.95|24
1736728620000|2025-01-13 00:37:00|453.42|451.12|453.35|451.05|453.45|451.15|453.12|450.82|34
1736728630000|2025-01-13 00:37:10|453.3|451|453.57|451.27|453.63|451.33|453.28|450.98|33
1736728640000|2025-01-13 00:37:20|453.56|451.26|453.4|451.1|453.56|451.26|453.37|451.07|26
1736728650000|2025-01-13 00:37:30|453.43|451.13|453.35|451.05|453.49|451.19|453.31|451.01|29
1736728660000|2025-01-13 00:37:40|453.34|451.04|453.31|451.01|453.43|451.13|453.31|451.01|29
1736728670000|2025-01-13 00:37:50|453.3|451|453.11|450.81|453.3|451|453.1|450.8|22
1736728680000|2025-01-13 00:38:00|453.07|450.77|452.9|450.6|453.08|450.78|452.87|450.57|32
1736728690000|2025-01-13 00:38:10|452.91|450.61|452.74|450.44|452.93|450.63|452.72|450.42|26
1736728700000|2025-01-13 00:38:20|452.73|450.43|452.74|450.44|452.79|450.49|452.54|450.24|30
1736728710000|2025-01-13 00:38:30|452.73|450.43|452.76|450.46|452.86|450.56|452.7|450.4|31
1736728720000|2025-01-13 00:38:40|452.75|450.45|452.91|450.61|452.94|450.64|452.72|450.42|30
1736728730000|2025-01-13 00:38:50|452.94|450.64|453.36|451.06|453.37|451.07|452.94|450.64|30
1736728740000|2025-01-13 00:39:00|453.35|451.05|453.89|451.59|453.9|451.6|453.3|451|30
1736728750000|2025-01-13 00:39:10|453.92|451.62|454.49|452.19|454.49|452.19|453.92|451.62|16
1736728760000|2025-01-13 00:39:20|454.43|452.13|454.49|452.19|454.49|452.19|454.43|452.13|10
1736728770000|2025-01-13 00:39:30|454.45|452.15|454.26|451.96|454.45|452.15|454.26|451.96|22
1736728780000|2025-01-13 00:39:40|454.27|451.97|453.86|451.56|454.32|452.02|453.85|451.55|27
1736728790000|2025-01-13 00:39:50|453.85|451.55|453.93|451.63|453.99|451.69|453.66|451.36|28
1736728800000|2025-01-13 00:40:00|453.91|451.61|454.44|452.14|454.45|452.15|453.91|451.61|29
1736728810000|2025-01-13 00:40:10|454.43|452.13|454.08|451.78|454.43|452.13|453.95|451.65|22
1736728820000|2025-01-13 00:40:20|454.09|451.79|454.37|452.07|454.37|452.07|453.97|451.67|28
1736728830000|2025-01-13 00:40:30|454.38|452.08|454.18|451.88|454.57|452.27|454.18|451.88|24
1736728840000|2025-01-13 00:40:40|454.11|451.81|454.5|452.2|454.5|452.2|454.11|451.81|24
1736728850000|2025-01-13 00:40:50|454.56|452.26|454.48|452.18|454.56|452.26|454.3|452|27
1736728860000|2025-01-13 00:41:00|454.47|452.17|454.52|452.22|454.69|452.39|454.47|452.17|27
1736728870000|2025-01-13 00:41:10|454.43|452.13|454.33|452.03|454.43|452.13|454.11|451.81|20
1736728880000|2025-01-13 00:41:20|454.4|452.1|453.93|451.63|454.42|452.12|453.93|451.63|30
1736728890000|2025-01-13 00:41:30|453.92|451.62|453.93|451.63|453.99|451.69|453.77|451.47|21
1736728900000|2025-01-13 00:41:40|453.94|451.64|453.77|451.47|453.94|451.64|453.6|451.3|24
1736728910000|2025-01-13 00:41:50|453.78|451.48|453.93|451.63|453.99|451.69|453.76|451.46|25
1736728920000|2025-01-13 00:42:00|453.99|451.69|453.96|451.66|453.99|451.69|453.9|451.6|27
1736728930000|2025-01-13 00:42:10|453.95|451.65|454.36|452.06|454.36|452.06|453.91|451.61|27
1736728940000|2025-01-13 00:42:20|454.46|452.16|454.53|452.23|454.7|452.4|454.3|452|33
1736728950000|2025-01-13 00:42:30|454.64|452.34|454.75|452.45|454.79|452.49|454.62|452.32|23
1736728960000|2025-01-13 00:42:40|454.77|452.47|454.48|452.18|454.79|452.49|454.48|452.18|16
1736728970000|2025-01-13 00:42:50|454.49|452.19|454.23|451.93|454.53|452.23|454.23|451.93|26
1736728980000|2025-01-13 00:43:00|454.2|451.9|454.11|451.81|454.25|451.95|454.11|451.81|23
1736728990000|2025-01-13 00:43:10|454.1|451.8|453.83|451.53|454.1|451.8|453.81|451.51|24
1736729000000|2025-01-13 00:43:20|453.84|451.54|453.54|451.24|453.84|451.54|453.51|451.21|21
1736729010000|2025-01-13 00:43:30|453.44|451.14|453.62|451.32|453.63|451.33|453.43|451.13|29
1736729020000|2025-01-13 00:43:40|453.6|451.3|453.58|451.28|453.8|451.5|453.51|451.21|30
1736729030000|2025-01-13 00:43:50|453.59|451.29|454.18|451.88|454.21|451.91|453.59|451.29|32
1736729040000|2025-01-13 00:44:00|454.12|451.82|453.61|451.31|454.23|451.93|453.54|451.24|29
1736729050000|2025-01-13 00:44:10|453.65|451.35|453.75|451.45|453.91|451.61|453.62|451.32|21
1736729060000|2025-01-13 00:44:20|453.61|451.31|452.68|450.38|453.61|451.31|452.68|450.38|33
1736729070000|2025-01-13 00:44:30|452.73|450.43|452.66|450.36|452.87|450.57|452.66|450.36|28
1736729080000|2025-01-13 00:44:40|452.63|450.33|452.6|450.3|452.66|450.36|452.47|450.17|27
1736729090000|2025-01-13 00:44:50|452.59|450.29|453.14|450.84|453.19|450.89|452.58|450.28|25
1736729100000|2025-01-13 00:45:00|453.13|450.83|453.65|451.35|453.73|451.43|453.13|450.83|36
1736729110000|2025-01-13 00:45:10|453.66|451.36|453.44|451.14|453.66|451.36|453.23|450.93|30
1736729120000|2025-01-13 00:45:20|453.33|451.03|453.33|451.03|453.38|451.08|453.17|450.87|17
1736729130000|2025-01-13 00:45:30|453.22|450.92|452.77|450.47|453.22|450.92|452.77|450.47|19
1736729140000|2025-01-13 00:45:40|452.84|450.54|452.72|450.42|452.86|450.56|452.72|450.42|37
1736729150000|2025-01-13 00:45:50|452.81|450.51|452.54|450.24|452.87|450.57|452.54|450.24|28
1736729160000|2025-01-13 00:46:00|452.53|450.23|452.39|450.09|452.64|450.34|452.35|450.05|29
1736729170000|2025-01-13 00:46:10|452.42|450.12|452.27|449.97|452.56|450.26|452.26|449.96|20
1736729180000|2025-01-13 00:46:20|452.25|449.95|452.32|450.02|452.62|450.32|452.06|449.76|29
1736729190000|2025-01-13 00:46:30|452.22|449.92|452.59|450.29|452.68|450.38|452.19|449.89|34
1736729200000|2025-01-13 00:46:40|452.61|450.31|453.01|450.71|453.07|450.77|452.61|450.31|29
1736729210000|2025-01-13 00:46:50|453|450.7|453|450.7|453.05|450.75|452.89|450.59|27
1736729220000|2025-01-13 00:47:00|452.98|450.68|452.84|450.54|453.13|450.83|452.84|450.54|32
1736729230000|2025-01-13 00:47:10|452.85|450.55|453.08|450.78|453.09|450.79|452.85|450.55|32
1736729240000|2025-01-13 00:47:20|453.12|450.82|453.29|450.99|453.36|451.06|453.03|450.73|33
1736729250000|2025-01-13 00:47:30|453.26|450.96|453.25|450.95|453.38|451.08|453.04|450.74|27
1736729260000|2025-01-13 00:47:40|453.23|450.93|453.17|450.87|453.27|450.97|453.17|450.87|19
1736729270000|2025-01-13 00:47:50|453.08|450.78|453.09|450.79|453.14|450.84|452.97|450.67|11
1736729280000|2025-01-13 00:48:00|453.11|450.81|453.28|450.98|453.37|451.07|453.1|450.8|21
1736729290000|2025-01-13 00:48:10|453.25|450.95|453.21|450.91|453.26|450.96|453.21|450.91|6
1736729300000|2025-01-13 00:48:20|453.07|450.77|453.25|450.95|453.26|450.96|452.87|450.57|26
1736729310000|2025-01-13 00:48:30|453.23|450.93|453.36|451.06|453.41|451.11|453.23|450.93|20
1736729320000|2025-01-13 00:48:40|453.24|450.94|453.34|451.04|453.36|451.06|453.14|450.84|24
1736729330000|2025-01-13 00:48:50|453.32|451.02|453.31|451.01|453.35|451.05|453.15|450.85|23
1736729340000|2025-01-13 00:49:00|453.3|451|453.53|451.23|453.53|451.23|453.3|451|32
1736729350000|2025-01-13 00:49:10|453.52|451.22|453.26|450.96|453.54|451.24|453.11|450.81|31
1736729360000|2025-01-13 00:49:20|453.24|450.94|453.37|451.07|453.39|451.09|453.21|450.91|21
1736729370000|2025-01-13 00:49:30|453.36|451.06|453.81|451.51|453.81|451.51|453.34|451.04|25
1736729380000|2025-01-13 00:49:40|453.77|451.47|453.91|451.61|453.93|451.63|453.75|451.45|9
1736729390000|2025-01-13 00:49:50|453.9|451.6|453.83|451.53|453.92|451.62|453.78|451.48|22
1736729400000|2025-01-13 00:50:00|453.79|451.49|454.38|452.08|454.41|452.11|453.79|451.49|27
1736729410000|2025-01-13 00:50:10|454.39|452.09|454.84|452.54|454.84|452.54|454.39|452.09|26
1736729420000|2025-01-13 00:50:20|454.82|452.52|454.68|452.38|454.82|452.52|454.52|452.22|25
1736729430000|2025-01-13 00:50:30|454.63|452.33|454.72|452.42|454.74|452.44|454.63|452.33|17
1736729440000|2025-01-13 00:50:40|454.71|452.41|454.35|452.05|454.71|452.41|454.35|452.05|18
1736729450000|2025-01-13 00:50:50|454.36|452.06|454.11|451.81|454.37|452.07|454.1|451.8|19
1736729460000|2025-01-13 00:51:00|454.13|451.83|454.61|452.31|454.63|452.33|453.95|451.65|29
1736729470000|2025-01-13 00:51:10|454.63|452.33|454.71|452.41|454.87|452.57|454.63|452.33|5
1736729480000|2025-01-13 00:51:20|454.7|452.4|454.33|452.03|454.73|452.43|454.33|452.03|29
1736729490000|2025-01-13 00:51:30|454.32|452.02|453.89|451.59|454.32|452.02|453.8|451.5|25
1736729500000|2025-01-13 00:51:40|453.88|451.58|454.08|451.78|454.1|451.8|453.85|451.55|16
1736729510000|2025-01-13 00:51:50|453.93|451.63|453.85|451.55|453.96|451.66|453.84|451.54|32
1736729520000|2025-01-13 00:52:00|453.8|451.5|453.71|451.41|453.82|451.52|453.63|451.33|34
1736729530000|2025-01-13 00:52:10|453.72|451.42|453.54|451.24|453.73|451.43|453.51|451.21|21
1736729540000|2025-01-13 00:52:20|453.5|451.2|453.07|450.77|453.5|451.2|453.03|450.73|28
1736729550000|2025-01-13 00:52:30|453.04|450.74|452.98|450.68|453.06|450.76|452.88|450.58|25
1736729560000|2025-01-13 00:52:40|452.96|450.66|453.26|450.96|453.34|451.04|452.96|450.66|32
1736729570000|2025-01-13 00:52:50|453.25|450.95|453.04|450.74|453.28|450.98|453.03|450.73|30
1736729580000|2025-01-13 00:53:00|453.06|450.76|453.25|450.95|453.31|451.01|452.97|450.67|29
1736729590000|2025-01-13 00:53:10|453.27|450.97|453.09|450.79|453.29|450.99|453.09|450.79|27
1736729600000|2025-01-13 00:53:20|453.07|450.77|452.97|450.67|453.08|450.78|452.96|450.66|25
1736729610000|2025-01-13 00:53:30|452.96|450.66|452.96|450.66|453.02|450.72|452.95|450.65|18
1736729620000|2025-01-13 00:53:40|452.88|450.58|452.97|450.67|453|450.7|452.88|450.58|22
1736729630000|2025-01-13 00:53:50|452.95|450.65|453.24|450.94|453.24|450.94|452.95|450.65|21
1736729640000|2025-01-13 00:54:00|453.23|450.93|453.39|451.09|453.67|451.37|453.23|450.93|26
1736729650000|2025-01-13 00:54:10|453.4|451.1|453.38|451.08|453.45|451.15|453.33|451.03|27
1736729660000|2025-01-13 00:54:20|453.39|451.09|453.23|450.93|453.39|451.09|453.2|450.9|26
1736729670000|2025-01-13 00:54:30|453.24|450.94|452.79|450.49|453.24|450.94|452.74|450.44|27
1736729680000|2025-01-13 00:54:40|452.74|450.44|452.7|450.4|452.78|450.48|452.59|450.29|16
1736729690000|2025-01-13 00:54:50|452.71|450.41|452.74|450.44|452.79|450.49|452.7|450.4|26
1736729700000|2025-01-13 00:55:00|452.75|450.45|452.77|450.47|452.91|450.61|452.73|450.43|21
1736729710000|2025-01-13 00:55:10|452.81|450.51|452.73|450.43|452.89|450.59|452.7|450.4|30
1736729720000|2025-01-13 00:55:20|452.74|450.44|452.48|450.18|452.75|450.45|452.42|450.12|32
1736729730000|2025-01-13 00:55:30|452.47|450.17|452.41|450.11|452.53|450.23|452.37|450.07|28
1736729740000|2025-01-13 00:55:40|452.38|450.08|452.39|450.09|452.41|450.11|452.37|450.07|25
1736729750000|2025-01-13 00:55:50|452.38|450.08|452.11|449.81|452.38|450.08|452.11|449.81|23
1736729760000|2025-01-13 00:56:00|452.03|449.73|451.93|449.63|452.03|449.73|451.88|449.58|12
1736729770000|2025-01-13 00:56:10|451.91|449.61|451.78|449.48|451.91|449.61|451.64|449.34|19
1736729780000|2025-01-13 00:56:20|451.76|449.46|451.64|449.34|451.76|449.46|451.61|449.31|21
1736729790000|2025-01-13 00:56:30|451.63|449.33|451.7|449.4|451.7|449.4|451.61|449.31|16
1736729800000|2025-01-13 00:56:40|451.71|449.41|451.59|449.29|451.77|449.47|451.58|449.28|12
1736729810000|2025-01-13 00:56:50|451.61|449.31|451.76|449.46|451.78|449.48|451.61|449.31|18
1736729820000|2025-01-13 00:57:00|451.77|449.47|451.88|449.58|452.23|449.93|451.77|449.47|27
1736729830000|2025-01-13 00:57:10|451.89|449.59|451.68|449.38|451.91|449.61|451.63|449.33|19
1736729840000|2025-01-13 00:57:20|451.65|449.35|451.6|449.3|451.66|449.36|451.48|449.18|23
1736729850000|2025-01-13 00:57:30|451.59|449.29|451.56|449.26|451.62|449.32|451.49|449.19|33
1736729860000|2025-01-13 00:57:40|451.55|449.25|451.42|449.12|451.55|449.25|451.42|449.12|22
1736729870000|2025-01-13 00:57:50|451.44|449.14|451.44|449.14|451.47|449.17|451.42|449.12|27
1736729880000|2025-01-13 00:58:00|451.45|449.15|451.49|449.19|451.59|449.29|451.45|449.15|16
1736729890000|2025-01-13 00:58:10|451.39|449.09|451.4|449.1|451.4|449.1|451.25|448.95|25
1736729900000|2025-01-13 00:58:20|451.41|449.11|451.45|449.15|451.52|449.22|451.4|449.1|24
1736729910000|2025-01-13 00:58:30|451.44|449.14|451.36|449.06|451.44|449.14|451.22|448.92|18
1736729920000|2025-01-13 00:58:40|451.41|449.11|451.2|448.9|451.41|449.11|451.06|448.76|18
1736729930000|2025-01-13 00:58:50|451.15|448.85|450.99|448.69|451.15|448.85|450.98|448.68|19
1736729940000|2025-01-13 00:59:00|450.98|448.68|451.08|448.78|451.1|448.8|450.97|448.67|27
1736729950000|2025-01-13 00:59:10|451.07|448.77|451.33|449.03|451.42|449.12|451.07|448.77|25
1736729960000|2025-01-13 00:59:20|451.21|448.91|451.17|448.87|451.31|449.01|451.15|448.85|29
1736729970000|2025-01-13 00:59:30|451.18|448.88|451.08|448.78|451.29|448.99|451.08|448.78|21
1736729980000|2025-01-13 00:59:40|451|448.7|450.79|448.49|451.05|448.75|450.79|448.49|29
1736729990000|2025-01-13 00:59:50|450.81|448.51|450.82|448.52|450.94|448.64|450.78|448.48|20
1736730000000|2025-01-13 01:00:00|450.74|448.44|450.65|448.35|450.97|448.67|450.63|448.33|30
1736730010000|2025-01-13 01:00:10|450.69|448.39|450.92|448.62|450.93|448.63|450.64|448.34|28
1736730020000|2025-01-13 01:00:20|450.9|448.6|450.67|448.37|451|448.7|450.67|448.37|27
1736730030000|2025-01-13 01:00:30|450.68|448.38|451.37|449.07|451.37|449.07|450.59|448.29|22
1736730040000|2025-01-13 01:00:40|451.57|449.27|451.44|449.14|451.71|449.41|451.39|449.09|29
1736730050000|2025-01-13 01:00:50|451.47|449.17|451.61|449.31|451.62|449.32|451.4|449.1|23
1736730060000|2025-01-13 01:01:00|451.6|449.3|451.32|449.02|451.84|449.54|451.29|448.99|35
1736730070000|2025-01-13 01:01:10|451.31|449.01|451.16|448.86|451.52|449.22|451.16|448.86|28
1736730080000|2025-01-13 01:01:20|451.15|448.85|451.13|448.83|451.17|448.87|451.09|448.79|31
1736730090000|2025-01-13 01:01:30|451.1|448.8|450.91|448.61|451.16|448.86|450.87|448.57|26
1736730100000|2025-01-13 01:01:40|450.9|448.6|451.29|448.99|451.3|449|450.88|448.58|30
1736730110000|2025-01-13 01:01:50|451.26|448.96|451.48|449.18|451.53|449.23|451.22|448.92|26
1736730120000|2025-01-13 01:02:00|451.46|449.16|451.18|448.88|451.52|449.22|451.09|448.79|34
1736730130000|2025-01-13 01:02:10|451.24|448.94|450.98|448.68|451.31|449.01|450.96|448.66|25
1736730140000|2025-01-13 01:02:20|450.94|448.64|450.85|448.55|451.02|448.72|450.83|448.53|31
1736730150000|2025-01-13 01:02:30|450.83|448.53|450.37|448.07|450.83|448.53|450.33|448.03|29
1736730160000|2025-01-13 01:02:40|450.34|448.04|449.93|447.63|450.35|448.05|449.86|447.56|29
1736730170000|2025-01-13 01:02:50|449.92|447.62|450.16|447.86|450.19|447.89|449.91|447.61|32
1736730180000|2025-01-13 01:03:00|450.17|447.87|450.32|448.02|450.4|448.1|450.17|447.87|29
1736730190000|2025-01-13 01:03:10|450.3|448|450.16|447.86|450.36|448.06|450.09|447.79|31
1736730200000|2025-01-13 01:03:20|450.13|447.83|449.79|447.49|450.13|447.83|449.74|447.44|27
1736730210000|2025-01-13 01:03:30|449.75|447.45|449.72|447.42|449.88|447.58|449.68|447.38|29
1736730220000|2025-01-13 01:03:40|449.76|447.46|449.93|447.63|450.03|447.73|449.76|447.46|31
1736730230000|2025-01-13 01:03:50|449.91|447.61|449.9|447.6|450|447.7|449.82|447.52|26
1736730240000|2025-01-13 01:04:00|449.92|447.62|449.56|447.26|449.92|447.62|449.54|447.24|27
1736730250000|2025-01-13 01:04:10|449.47|447.17|449.82|447.52|449.82|447.52|449.42|447.12|27
1736730260000|2025-01-13 01:04:20|449.89|447.59|450.37|448.07|450.38|448.08|449.89|447.59|23
1736730270000|2025-01-13 01:04:30|450.36|448.06|450.54|448.24|450.55|448.25|450.36|448.06|29
1736730280000|2025-01-13 01:04:40|450.6|448.3|450.42|448.12|450.65|448.35|450.42|448.12|22
1736730290000|2025-01-13 01:04:50|450.41|448.11|450.37|448.07|450.41|448.11|450.11|447.81|29
1736730300000|2025-01-13 01:05:00|450.36|448.06|450.04|447.74|450.41|448.11|450.01|447.71|31
1736730310000|2025-01-13 01:05:10|450.17|447.87|449.78|447.48|450.27|447.97|449.78|447.48|28
1736730320000|2025-01-13 01:05:20|449.79|447.49|449.64|447.34|449.79|447.49|449.58|447.28|32
1736730330000|2025-01-13 01:05:30|449.65|447.35|449.61|447.31|449.67|447.37|449.41|447.11|18
1736730340000|2025-01-13 01:05:40|449.48|447.18|449.37|447.07|449.48|447.18|449.22|446.92|28
1736730350000|2025-01-13 01:05:50|449.38|447.08|449.37|447.07|449.4|447.1|449.24|446.94|20
1736730360000|2025-01-13 01:06:00|449.39|447.09|449.46|447.16|449.53|447.23|449.38|447.08|20
1736730370000|2025-01-13 01:06:10|449.49|447.19|449.42|447.12|449.52|447.22|449.28|446.98|33
1736730380000|2025-01-13 01:06:20|449.23|446.93|449.39|447.09|449.51|447.21|449.23|446.93|34
1736730390000|2025-01-13 01:06:30|449.34|447.04|449.18|446.88|449.42|447.12|449.18|446.88|30
1736730400000|2025-01-13 01:06:40|449.2|446.9|449.27|446.97|449.36|447.06|449.2|446.9|26
1736730410000|2025-01-13 01:06:50|449.29|446.99|449.52|447.22|449.52|447.22|449.25|446.95|26
1736730420000|2025-01-13 01:07:00|449.51|447.21|449.33|447.03|449.51|447.21|449.22|446.92|29
1736730430000|2025-01-13 01:07:10|449.32|447.02|449.27|446.97|449.32|447.02|449.19|446.89|18
1736730440000|2025-01-13 01:07:20|449.25|446.95|449.12|446.82|449.4|447.1|449.12|446.82|27
1736730450000|2025-01-13 01:07:30|449.01|446.71|449.02|446.72|449.29|446.99|448.93|446.63|23
1736730460000|2025-01-13 01:07:40|449.08|446.78|449.19|446.89|449.19|446.89|449.08|446.78|11
1736730470000|2025-01-13 01:07:50|449.21|446.91|449.21|446.91|449.31|447.01|449.19|446.89|20
1736730480000|2025-01-13 01:08:00|449.22|446.92|448.85|446.55|449.22|446.92|448.78|446.48|34
1736730490000|2025-01-13 01:08:10|448.88|446.58|448.78|446.48|448.88|446.58|448.78|446.48|26
1736730500000|2025-01-13 01:08:20|448.79|446.49|448.83|446.53|448.91|446.61|448.79|446.49|24
1736730510000|2025-01-13 01:08:30|448.81|446.51|448.83|446.53|448.83|446.53|448.78|446.48|20
1736730520000|2025-01-13 01:08:40|448.87|446.57|448.91|446.61|448.99|446.69|448.78|446.48|20
1736730530000|2025-01-13 01:08:50|448.9|446.6|448.92|446.62|448.96|446.66|448.85|446.55|24
1736730540000|2025-01-13 01:09:00|448.93|446.63|448.91|446.61|449.12|446.82|448.86|446.56|29
1736730550000|2025-01-13 01:09:10|448.92|446.62|449.34|447.04|449.34|447.04|448.9|446.6|27
1736730560000|2025-01-13 01:09:20|449.33|447.03|449.36|447.06|449.44|447.14|449.27|446.97|21
1736730570000|2025-01-13 01:09:30|449.38|447.08|449.66|447.36|449.66|447.36|449.34|447.04|22
1736730580000|2025-01-13 01:09:40|449.69|447.39|449.83|447.53|449.93|447.63|449.68|447.38|29
1736730590000|2025-01-13 01:09:50|449.84|447.54|449.84|447.54|449.88|447.58|449.77|447.47|13
1736730600000|2025-01-13 01:10:00|449.85|447.55|450.03|447.73|450.06|447.76|449.78|447.48|30
1736730610000|2025-01-13 01:10:10|450.02|447.72|450.14|447.84|450.16|447.86|449.83|447.53|21
1736730620000|2025-01-13 01:10:20|450.16|447.86|450.21|447.91|450.22|447.92|450.1|447.8|28
1736730630000|2025-01-13 01:10:30|450.24|447.94|450.34|448.04|450.41|448.11|450.24|447.94|23
1736730640000|2025-01-13 01:10:40|450.33|448.03|450.06|447.76|450.35|448.05|450.06|447.76|24
1736730650000|2025-01-13 01:10:50|450.07|447.77|450.49|448.19|450.51|448.21|450.07|447.77|24
1736730660000|2025-01-13 01:11:00|450.48|448.18|450.31|448.01|450.5|448.2|450.23|447.93|27
1736730670000|2025-01-13 01:11:10|450.33|448.03|449.96|447.66|450.33|448.03|449.94|447.64|21
1736730680000|2025-01-13 01:11:20|449.95|447.65|449.81|447.51|450|447.7|449.77|447.47|24
1736730690000|2025-01-13 01:11:30|449.84|447.54|449.83|447.53|449.84|447.54|449.77|447.47|22
1736730700000|2025-01-13 01:11:40|449.81|447.51|449.82|447.52|449.97|447.67|449.81|447.51|17
1736730710000|2025-01-13 01:11:50|449.81|447.51|449.75|447.45|449.84|447.54|449.68|447.38|17
1736730720000|2025-01-13 01:12:00|449.74|447.44|449.61|447.31|449.81|447.51|449.59|447.29|23
1736730730000|2025-01-13 01:12:10|449.62|447.32|449.56|447.26|449.72|447.42|449.52|447.22|23
1736730740000|2025-01-13 01:12:20|449.57|447.27|449.87|447.57|449.91|447.61|449.57|447.27|20
1736730750000|2025-01-13 01:12:30|449.86|447.56|449.9|447.6|449.9|447.6|449.69|447.39|23
1736730760000|2025-01-13 01:12:40|449.85|447.55|449.73|447.43|449.86|447.56|449.67|447.37|26
1736730770000|2025-01-13 01:12:50|449.72|447.42|449.62|447.32|449.73|447.43|449.49|447.19|21
1736730780000|2025-01-13 01:13:00|449.64|447.34|449.43|447.13|449.7|447.4|449.28|446.98|24
1736730800000|2025-01-13 01:13:20|449.32|447.02|449.37|447.07|449.38|447.08|449.19|446.89|20
1736730810000|2025-01-13 01:13:30|449.39|447.09|449.31|447.01|449.39|447.09|449.18|446.88|28
1736730820000|2025-01-13 01:13:40|449.32|447.02|449.39|447.09|449.43|447.13|449.31|447.01|24
1736730830000|2025-01-13 01:13:50|449.4|447.1|449.32|447.02|449.4|447.1|449.31|447.01|21
1736730840000|2025-01-13 01:14:00|449.31|447.01|449.35|447.05|449.36|447.06|449.12|446.82|32
1736730850000|2025-01-13 01:14:10|449.34|447.04|449.43|447.13|449.43|447.13|449.33|447.03|7
1736730860000|2025-01-13 01:14:20|449.45|447.15|449.48|447.18|449.48|447.18|449.45|447.15|10
1736730880000|2025-01-13 01:14:40|449.44|447.14|449.48|447.18|449.48|447.18|449.44|447.14|6
1736730890000|2025-01-13 01:14:50|449.39|447.09|449.41|447.11|449.41|447.11|449.28|446.98|17
1736730900000|2025-01-13 01:15:00|449.47|447.17|449.36|447.06|449.48|447.18|449.34|447.04|19
1736730910000|2025-01-13 01:15:10|449.35|447.05|449.16|446.86|449.36|447.06|449.16|446.86|7
1736730920000|2025-01-13 01:15:20|449.17|446.87|449.36|447.06|449.39|447.09|449.17|446.87|25
1736730930000|2025-01-13 01:15:30|449.33|447.03|449|446.7|449.35|447.05|449|446.7|30
1736730940000|2025-01-13 01:15:40|449.03|446.73|448.89|446.59|449.03|446.73|448.87|446.57|25
1736730950000|2025-01-13 01:15:50|448.88|446.58|448.91|446.61|448.92|446.62|448.86|446.56|19
1736730960000|2025-01-13 01:16:00|448.92|446.62|449.33|447.03|449.33|447.03|448.91|446.61|8
1736730970000|2025-01-13 01:16:10|449.37|447.07|449.76|447.46|449.76|447.46|449.33|447.03|30
1736730980000|2025-01-13 01:16:20|449.72|447.42|449.51|447.21|449.79|447.49|449.46|447.16|26
1736730990000|2025-01-13 01:16:30|449.52|447.22|449.76|447.46|449.77|447.47|449.5|447.2|25
1736731000000|2025-01-13 01:16:40|449.77|447.47|449.41|447.11|449.78|447.48|449.41|447.11|21
1736731010000|2025-01-13 01:16:50|449.16|446.86|448.78|446.48|449.16|446.86|448.78|446.48|5
1736731020000|2025-01-13 01:17:00|448.81|446.51|448.78|446.48|448.81|446.51|448.78|446.48|3
1736731040000|2025-01-13 01:17:20|448.82|446.52|449.01|446.71|449.01|446.71|448.78|446.48|18
1736731050000|2025-01-13 01:17:30|449.03|446.73|448.8|446.5|449.03|446.73|448.78|446.48|19
1736731060000|2025-01-13 01:17:40|448.78|446.48|448.87|446.57|448.98|446.68|448.78|446.48|21
1736731070000|2025-01-13 01:17:50|448.9|446.6|448.8|446.5|448.93|446.63|448.78|446.48|21
1736731080000|2025-01-13 01:18:00|448.78|446.48|448.86|446.56|448.94|446.64|448.78|446.48|23
1736731090000|2025-01-13 01:18:10|448.88|446.58|448.98|446.68|449.26|446.96|448.88|446.58|23
1736731100000|2025-01-13 01:18:20|448.95|446.65|448.78|446.48|448.95|446.65|448.78|446.48|5
1736731120000|2025-01-13 01:18:40|448.79|446.49|448.98|446.68|448.98|446.68|448.78|446.48|12
1736731130000|2025-01-13 01:18:50|448.99|446.69|449.28|446.98|449.28|446.98|448.99|446.69|30
1736731140000|2025-01-13 01:19:00|449.3|447|449.95|447.65|450.02|447.72|449.3|447|34
1736731150000|2025-01-13 01:19:10|449.88|447.58|449.86|447.56|450.04|447.74|449.86|447.56|20
1736731160000|2025-01-13 01:19:20|449.81|447.51|449.84|447.54|449.91|447.61|449.69|447.39|28
1736731170000|2025-01-13 01:19:30|449.93|447.63|449.64|447.34|449.93|447.63|449.52|447.22|18
1736731180000|2025-01-13 01:19:40|449.65|447.35|449.61|447.31|449.7|447.4|449.61|447.31|14
1736731190000|2025-01-13 01:19:50|449.66|447.36|449.71|447.41|449.71|447.41|449.61|447.31|14
1736731200000|2025-01-13 01:20:00|449.72|447.42|449.83|447.53|449.93|447.63|449.6|447.3|29
1736731210000|2025-01-13 01:20:10|449.81|447.51|449.96|447.66|450.01|447.71|449.81|447.51|23
1736731220000|2025-01-13 01:20:20|449.99|447.69|450.21|447.91|450.21|447.91|449.96|447.66|22
1736731230000|2025-01-13 01:20:30|450.23|447.93|450.33|448.03|450.33|448.03|450.14|447.84|27
1736731240000|2025-01-13 01:20:40|450.32|448.02|450.28|447.98|450.33|448.03|450.24|447.94|21
1736731250000|2025-01-13 01:20:50|450.19|447.89|449.96|447.66|450.19|447.89|449.96|447.66|21
1736731260000|2025-01-13 01:21:00|449.89|447.59|450.11|447.81|450.11|447.81|449.78|447.48|25
1736731270000|2025-01-13 01:21:10|450.16|447.86|450.17|447.87|450.32|448.02|450.16|447.86|29
1736731280000|2025-01-13 01:21:20|450.18|447.88|450.37|448.07|450.41|448.11|450.18|447.88|22
1736731290000|2025-01-13 01:21:30|450.38|448.08|450.64|448.34|450.64|448.34|450.38|448.08|14
1736731300000|2025-01-13 01:21:40|450.56|448.26|450.79|448.49|450.82|448.52|450.56|448.26|16
1736731310000|2025-01-13 01:21:50|450.78|448.48|450.76|448.46|451.02|448.72|450.7|448.4|30
1736731320000|2025-01-13 01:22:00|450.73|448.43|450.75|448.45|450.83|448.53|450.63|448.33|26
1736731330000|2025-01-13 01:22:10|450.79|448.49|450.51|448.21|450.79|448.49|450.49|448.19|28
1736731340000|2025-01-13 01:22:20|450.55|448.25|450.55|448.25|450.64|448.34|450.38|448.08|25
1736731350000|2025-01-13 01:22:30|450.56|448.26|450.73|448.43|450.83|448.53|450.56|448.26|17
1736731360000|2025-01-13 01:22:40|450.76|448.46|450.81|448.51|450.81|448.51|450.73|448.43|16
1736731370000|2025-01-13 01:22:50|450.78|448.48|450.99|448.69|451.03|448.73|450.78|448.48|24
1736731380000|2025-01-13 01:23:00|451.02|448.72|451.1|448.8|451.13|448.83|450.98|448.68|24
1736731390000|2025-01-13 01:23:10|451.12|448.82|451|448.7|451.19|448.89|451|448.7|25
1736731400000|2025-01-13 01:23:20|451.01|448.71|451.42|449.12|451.42|449.12|451|448.7|17
1736731410000|2025-01-13 01:23:30|451.44|449.14|451.69|449.39|451.72|449.42|451.44|449.14|20
1736731420000|2025-01-13 01:23:40|451.68|449.38|451.91|449.61|451.96|449.66|451.68|449.38|28
1736731430000|2025-01-13 01:23:50|451.89|449.59|451.98|449.68|451.99|449.69|451.89|449.59|26
1736731440000|2025-01-13 01:24:00|451.97|449.67|451.88|449.58|452.16|449.86|451.81|449.51|29
1736731450000|2025-01-13 01:24:10|451.87|449.57|452.21|449.91|452.24|449.94|451.85|449.55|30
1736731460000|2025-01-13 01:24:20|452.23|449.93|452.26|449.96|452.32|450.02|452.2|449.9|30
1736731470000|2025-01-13 01:24:30|452.29|449.99|452.26|449.96|452.35|450.05|452.25|449.95|33
1736731480000|2025-01-13 01:24:40|452.25|449.95|452.41|450.11|452.49|450.19|452.06|449.76|26
1736731490000|2025-01-13 01:24:50|452.43|450.13|452.4|450.1|452.43|450.13|452.29|449.99|26
1736731500000|2025-01-13 01:25:00|452.42|450.12|452.64|450.34|452.71|450.41|452.39|450.09|27
1736731510000|2025-01-13 01:25:10|452.68|450.38|452.52|450.22|452.71|450.41|452.52|450.22|23
1736731520000|2025-01-13 01:25:20|452.37|450.07|452.33|450.03|452.63|450.33|452.3|450|29
1736731530000|2025-01-13 01:25:30|452.3|450|452.34|450.04|452.45|450.15|452.3|450|18
1736731540000|2025-01-13 01:25:40|452.33|450.03|452.23|449.93|452.33|450.03|452.12|449.82|20
1736731550000|2025-01-13 01:25:50|452.24|449.94|452.16|449.86|452.26|449.96|452.13|449.83|16
1736731560000|2025-01-13 01:26:00|452.13|449.83|452.22|449.92|452.42|450.12|452.13|449.83|22
1736731570000|2025-01-13 01:26:10|452.2|449.9|452.52|450.22|452.52|450.22|452.18|449.88|23
1736731580000|2025-01-13 01:26:20|452.49|450.19|452.67|450.37|452.68|450.38|452.49|450.19|23
1736731590000|2025-01-13 01:26:30|452.68|450.38|452.63|450.33|452.69|450.39|452.63|450.33|12
1736731600000|2025-01-13 01:26:40|452.55|450.25|452.5|450.2|452.55|450.25|452.49|450.19|9
1736731610000|2025-01-13 01:26:50|452.48|450.18|452.3|450|452.58|450.28|452.23|449.93|25
1736731620000|2025-01-13 01:27:00|452.29|449.99|452.79|450.49|452.79|450.49|452.26|449.96|25
1736731630000|2025-01-13 01:27:10|452.77|450.47|452.59|450.29|452.78|450.48|452.59|450.29|22
1736731640000|2025-01-13 01:27:20|452.5|450.2|452.35|450.05|452.5|450.2|452.35|450.05|19
1736731650000|2025-01-13 01:27:30|452.36|450.06|452.16|449.86|452.36|450.06|452.16|449.86|20
1736731660000|2025-01-13 01:27:40|452.17|449.87|452.12|449.82|452.24|449.94|452.12|449.82|16
1736731670000|2025-01-13 01:27:50|452.11|449.81|452.03|449.73|452.11|449.81|451.92|449.62|14
1736731680000|2025-01-13 01:28:00|452.08|449.78|452.04|449.74|452.2|449.9|452.04|449.74|16
1736731690000|2025-01-13 01:28:10|451.94|449.64|451.69|449.39|451.99|449.69|451.69|449.39|13
1736731700000|2025-01-13 01:28:20|451.68|449.38|451.7|449.4|451.73|449.43|451.6|449.3|19
1736731710000|2025-01-13 01:28:30|451.64|449.34|451.48|449.18|451.64|449.34|451.44|449.14|24
1736731720000|2025-01-13 01:28:40|451.49|449.19|451.51|449.21|451.51|449.21|451.44|449.14|19
1736731730000|2025-01-13 01:28:50|451.52|449.22|451.42|449.12|451.52|449.22|451.35|449.05|13
1736731740000|2025-01-13 01:29:00|451.41|449.11|451.59|449.29|451.62|449.32|451.41|449.11|23
1736731750000|2025-01-13 01:29:10|451.6|449.3|451.6|449.3|451.75|449.45|451.6|449.3|15
1736731760000|2025-01-13 01:29:20|451.53|449.23|451.32|449.02|451.53|449.23|451.21|448.91|17
1736731770000|2025-01-13 01:29:30|451.33|449.03|451.24|448.94|451.35|449.05|451.23|448.93|18
1736731780000|2025-01-13 01:29:40|451.23|448.93|451.37|449.07|451.39|449.09|451.22|448.92|25
1736731790000|2025-01-13 01:29:50|451.36|449.06|451.46|449.16|451.5|449.2|451.32|449.02|23
1736731800000|2025-01-13 01:30:00|451.47|449.17|450.92|448.62|451.47|449.17|450.92|448.62|32
1736731810000|2025-01-13 01:30:10|450.94|448.64|451.24|448.94|451.24|448.94|450.93|448.63|25
1736731820000|2025-01-13 01:30:20|451.23|448.93|451.23|448.93|451.32|449.02|451.12|448.82|24
1736731830000|2025-01-13 01:30:30|451.22|448.92|450.58|448.28|451.22|448.92|450.53|448.23|23
1736731840000|2025-01-13 01:30:40|450.53|448.23|450.7|448.4|450.7|448.4|450.49|448.19|29
1736731850000|2025-01-13 01:30:50|450.68|448.38|450.59|448.29|450.76|448.46|450.51|448.21|29
1736731860000|2025-01-13 01:31:00|450.57|448.27|450.28|447.98|450.57|448.27|450.24|447.94|31
1736731870000|2025-01-13 01:31:10|450.26|447.96|450.51|448.21|450.51|448.21|450.26|447.96|25
1736731880000|2025-01-13 01:31:20|450.52|448.22|450.35|448.05|450.52|448.22|450.26|447.96|28
1736731890000|2025-01-13 01:31:30|450.33|448.03|450.25|447.95|450.37|448.07|450.24|447.94|31
1736731900000|2025-01-13 01:31:40|450.24|447.94|450.51|448.21|450.53|448.23|450.2|447.9|29
1736731910000|2025-01-13 01:31:50|450.52|448.22|450.59|448.29|450.62|448.32|450.52|448.22|14
1736731920000|2025-01-13 01:32:00|450.58|448.28|450.61|448.31|450.64|448.34|450.37|448.07|26
1736731930000|2025-01-13 01:32:10|450.63|448.33|451.08|448.78|451.1|448.8|450.63|448.33|30
1736731940000|2025-01-13 01:32:20|451.06|448.76|451.15|448.85|451.17|448.87|451.06|448.76|18
1736731950000|2025-01-13 01:32:30|451.14|448.84|451.13|448.83|451.27|448.97|451.11|448.81|24
1736731960000|2025-01-13 01:32:40|451.15|448.85|450.88|448.58|451.15|448.85|450.88|448.58|27
1736731970000|2025-01-13 01:32:50|450.81|448.51|450.99|448.69|451|448.7|450.77|448.47|25
1736731980000|2025-01-13 01:33:00|450.97|448.67|451.1|448.8|451.26|448.96|450.97|448.67|26
1736731990000|2025-01-13 01:33:10|451.09|448.79|451.22|448.92|451.27|448.97|451.08|448.78|23
1736732000000|2025-01-13 01:33:20|451.21|448.91|451.16|448.86|451.21|448.91|451.05|448.75|27
1736732010000|2025-01-13 01:33:30|451.13|448.83|451.14|448.84|451.3|449|451.05|448.75|24
1736732020000|2025-01-13 01:33:40|451.13|448.83|451.04|448.74|451.14|448.84|451|448.7|26
1736732030000|2025-01-13 01:33:50|451.08|448.78|451.06|448.76|451.16|448.86|451.04|448.74|25
1736732040000|2025-01-13 01:34:00|451.03|448.73|450.96|448.66|451.04|448.74|450.93|448.63|24
1736732050000|2025-01-13 01:34:10|450.97|448.67|451.17|448.87|451.2|448.9|450.97|448.67|27
1736732060000|2025-01-13 01:34:20|451.18|448.88|450.97|448.67|451.18|448.88|450.94|448.64|22
1736732070000|2025-01-13 01:34:30|450.95|448.65|450.98|448.68|450.98|448.68|450.93|448.63|21
1736732080000|2025-01-13 01:34:40|450.97|448.67|451.04|448.74|451.04|448.74|450.92|448.62|26
1736732090000|2025-01-13 01:34:50|451.05|448.75|451.17|448.87|451.23|448.93|450.96|448.66|28
1736732100000|2025-01-13 01:35:00|451.15|448.85|450.98|448.68|451.23|448.93|450.96|448.66|27
1736732110000|2025-01-13 01:35:10|450.9|448.6|450.9|448.6|450.98|448.68|450.86|448.56|27
1736732120000|2025-01-13 01:35:20|450.89|448.59|451.28|448.98|451.3|449|450.88|448.58|20
1736732130000|2025-01-13 01:35:30|451.3|449|451.62|449.32|451.65|449.35|451.3|449|27
1736732140000|2025-01-13 01:35:40|451.55|449.25|451.37|449.07|451.55|449.25|451.33|449.03|26
1736732150000|2025-01-13 01:35:50|451.39|449.09|451.18|448.88|451.64|449.34|451.15|448.85|21
1736732160000|2025-01-13 01:36:00|451.11|448.81|451.11|448.81|451.15|448.85|450.93|448.63|24
1736732170000|2025-01-13 01:36:10|451.07|448.77|450.88|448.58|451.07|448.77|450.87|448.57|29
1736732180000|2025-01-13 01:36:20|450.89|448.59|451.05|448.75|451.12|448.82|450.87|448.57|27
1736732190000|2025-01-13 01:36:30|451.06|448.76|451.18|448.88|451.18|448.88|451.03|448.73|24
1736732200000|2025-01-13 01:36:40|451.17|448.87|451.04|448.74|451.17|448.87|451.02|448.72|26
1736732210000|2025-01-13 01:36:50|451.02|448.72|451.06|448.76|451.07|448.77|450.98|448.68|21
1736732220000|2025-01-13 01:37:00|451.03|448.73|450.81|448.51|451.07|448.77|450.81|448.51|27
1736732230000|2025-01-13 01:37:10|450.79|448.49|450.81|448.51|450.83|448.53|450.67|448.37|15
1736732240000|2025-01-13 01:37:20|450.74|448.44|450.58|448.28|450.77|448.47|450.54|448.24|23
1736732250000|2025-01-13 01:37:30|450.56|448.26|450.78|448.48|450.78|448.48|450.56|448.26|28
1736732260000|2025-01-13 01:37:40|450.79|448.49|450.86|448.56|450.88|448.58|450.74|448.44|27
1736732270000|2025-01-13 01:37:50|450.85|448.55|450.91|448.61|450.95|448.65|450.82|448.52|19
1736732280000|2025-01-13 01:38:00|450.9|448.6|450.51|448.21|450.9|448.6|450.51|448.21|32
1736732290000|2025-01-13 01:38:10|450.45|448.15|450.33|448.03|450.45|448.15|450.31|448.01|19
1736732300000|2025-01-13 01:38:20|450.32|448.02|450.2|447.9|450.32|448.02|450.19|447.89|20
1736732310000|2025-01-13 01:38:30|450.18|447.88|450.04|447.74|450.18|447.88|450.02|447.72|27
1736732320000|2025-01-13 01:38:40|450.05|447.75|450.22|447.92|450.29|447.99|450.01|447.71|23
1736732330000|2025-01-13 01:38:50|450.24|447.94|450.51|448.21|450.51|448.21|450.17|447.87|31
1736732340000|2025-01-13 01:39:00|450.54|448.24|450.51|448.21|450.62|448.32|450.44|448.14|29
1736732350000|2025-01-13 01:39:10|450.52|448.22|450.23|447.93|450.52|448.22|450.11|447.81|31
1736732360000|2025-01-13 01:39:20|450.28|447.98|450.33|448.03|450.39|448.09|450.28|447.98|21
1736732370000|2025-01-13 01:39:30|450.31|448.01|450.31|448.01|450.39|448.09|450.31|448.01|26
1736732380000|2025-01-13 01:39:40|450.3|448|450.27|447.97|450.32|448.02|450.27|447.97|8
1736732390000|2025-01-13 01:39:50|450.18|447.88|450.18|447.88|450.22|447.92|450.17|447.87|11
1736732400000|2025-01-13 01:40:00|450.14|447.84|450.02|447.72|450.22|447.92|450|447.7|23
1736732410000|2025-01-13 01:40:10|450|447.7|449.6|447.3|450|447.7|449.6|447.3|29
1736732420000|2025-01-13 01:40:20|449.57|447.27|449.62|447.32|449.65|447.35|449.52|447.22|25
1736732430000|2025-01-13 01:40:30|449.63|447.33|449.93|447.63|450.02|447.72|449.63|447.33|31
1736732440000|2025-01-13 01:40:40|449.92|447.62|449.79|447.49|449.92|447.62|449.75|447.45|22
1736732450000|2025-01-13 01:40:50|449.78|447.48|449.95|447.65|449.97|447.67|449.78|447.48|21
1736732460000|2025-01-13 01:41:00|449.94|447.64|449.19|446.89|449.94|447.64|449.11|446.81|31
1736732470000|2025-01-13 01:41:10|449.22|446.92|449.18|446.88|449.32|447.02|448.99|446.69|28
1736732480000|2025-01-13 01:41:20|449.17|446.87|449.11|446.81|449.2|446.9|449.04|446.74|27
1736732490000|2025-01-13 01:41:30|449.13|446.83|449.45|447.15|449.5|447.2|449.13|446.83|26
1736732500000|2025-01-13 01:41:40|449.41|447.11|449.03|446.73|449.43|447.13|449.03|446.73|24
1736732510000|2025-01-13 01:41:50|449.05|446.75|449.1|446.8|449.15|446.85|449.03|446.73|25
1736732520000|2025-01-13 01:42:00|449.11|446.81|448.78|446.48|449.11|446.81|448.78|446.48|16
1736732530000|2025-01-13 01:42:10|448.81|446.51|448.78|446.48|448.83|446.53|448.78|446.48|6
1736732560000|2025-01-13 01:42:40|448.84|446.54|448.83|446.53|448.89|446.59|448.8|446.5|17
1736732570000|2025-01-13 01:42:50|448.92|446.62|448.9|446.6|449.15|446.85|448.89|446.59|30
1736732580000|2025-01-13 01:43:00|448.89|446.59|449.22|446.92|449.27|446.97|448.89|446.59|28
1736732590000|2025-01-13 01:43:10|449.15|446.85|449.23|446.93|449.27|446.97|449.04|446.74|28
1736732600000|2025-01-13 01:43:20|449.21|446.91|449.08|446.78|449.22|446.92|448.95|446.65|31
1736732610000|2025-01-13 01:43:30|449.04|446.74|448.89|446.59|449.04|446.74|448.86|446.56|23
1736732620000|2025-01-13 01:43:40|448.86|446.56|448.79|446.49|448.87|446.57|448.78|446.48|24
1736732630000|2025-01-13 01:43:50|448.78|446.48|448.89|446.59|448.93|446.63|448.78|446.48|23
1736732640000|2025-01-13 01:44:00|448.95|446.65|448.96|446.66|449.07|446.77|448.92|446.62|29
1736732650000|2025-01-13 01:44:10|448.97|446.67|448.82|446.52|449.05|446.75|448.81|446.51|16
1736732660000|2025-01-13 01:44:20|448.83|446.53|448.92|446.62|448.96|446.66|448.81|446.51|29
1736732670000|2025-01-13 01:44:30|448.93|446.63|448.86|446.56|448.93|446.63|448.84|446.54|19
1736732680000|2025-01-13 01:44:40|448.87|446.57|448.91|446.61|448.92|446.62|448.8|446.5|22
1736732690000|2025-01-13 01:44:50|448.92|446.62|449.18|446.88|449.18|446.88|448.92|446.62|29
1736732700000|2025-01-13 01:45:00|449.22|446.92|449.03|446.73|449.23|446.93|449.03|446.73|29
1736732710000|2025-01-13 01:45:10|449.06|446.76|448.92|446.62|449.1|446.8|448.83|446.53|27
1736732720000|2025-01-13 01:45:20|448.95|446.65|448.96|446.66|449.04|446.74|448.92|446.62|25
1736732730000|2025-01-13 01:45:30|448.94|446.64|449.25|446.95|449.27|446.97|448.94|446.64|24
1736732740000|2025-01-13 01:45:40|449.23|446.93|449.34|447.04|449.34|447.04|449.23|446.93|24
1736732750000|2025-01-13 01:45:50|449.35|447.05|449.53|447.23|449.53|447.23|449.3|447|25
1736732760000|2025-01-13 01:46:00|449.49|447.19|449.83|447.53|449.97|447.67|449.49|447.19|32
1736732770000|2025-01-13 01:46:10|449.8|447.5|449.97|447.67|450.23|447.93|449.8|447.5|30
1736732780000|2025-01-13 01:46:20|449.98|447.68|450.1|447.8|450.12|447.82|449.98|447.68|30
1736732790000|2025-01-13 01:46:30|450.05|447.75|450.03|447.73|450.06|447.76|450|447.7|24
1736732800000|2025-01-13 01:46:40|450.05|447.75|450.22|447.92|450.22|447.92|450.02|447.72|21
1736732810000|2025-01-13 01:46:50|450.23|447.93|449.66|447.36|450.23|447.93|449.66|447.36|15
1736732820000|2025-01-13 01:47:00|449.7|447.4|449.68|447.38|449.74|447.44|449.48|447.18|29
1736732830000|2025-01-13 01:47:10|449.66|447.36|449.58|447.28|449.69|447.39|449.53|447.23|29
1736732840000|2025-01-13 01:47:20|449.56|447.26|449.61|447.31|449.64|447.34|449.56|447.26|23
1736732850000|2025-01-13 01:47:30|449.49|447.19|449.43|447.13|449.49|447.19|449.24|446.94|19
1736732860000|2025-01-13 01:47:40|449.44|447.14|449.51|447.21|449.52|447.22|449.43|447.13|7
1736732870000|2025-01-13 01:47:50|449.53|447.23|449.54|447.24|449.65|447.35|449.52|447.22|15
1736732880000|2025-01-13 01:48:00|449.53|447.23|449.37|447.07|449.59|447.29|449.21|446.91|22
1736732890000|2025-01-13 01:48:10|449.44|447.14|449.42|447.12|449.48|447.18|449.32|447.02|23
1736732900000|2025-01-13 01:48:20|449.44|447.14|449.31|447.01|449.51|447.21|449.16|446.86|29
1736732910000|2025-01-13 01:48:30|449.32|447.02|449.07|446.77|449.32|447.02|448.93|446.63|23
1736732920000|2025-01-13 01:48:40|449.1|446.8|448.98|446.68|449.1|446.8|448.98|446.68|19
1736732930000|2025-01-13 01:48:50|448.99|446.69|449.03|446.73|449.22|446.92|448.99|446.69|18
1736732940000|2025-01-13 01:49:00|449.01|446.71|448.79|446.49|449.06|446.76|448.79|446.49|33
1736732950000|2025-01-13 01:49:10|448.8|446.5|448.36|446.06|448.81|446.51|448.36|446.06|12
1736732960000|2025-01-13 01:49:20|448.33|446.03|448.22|445.92|448.33|446.03|448.17|445.87|26
1736732970000|2025-01-13 01:49:30|448.23|445.93|448.28|445.98|448.54|446.24|448.23|445.93|28
1736732980000|2025-01-13 01:49:40|448.26|445.96|447.46|445.16|448.27|445.97|447.39|445.09|22
1736732990000|2025-01-13 01:49:50|447.45|445.15|446.5|444.2|447.45|445.15|446.5|444.2|22
1736733000000|2025-01-13 01:50:00|446.49|444.19|446.46|444.16|446.85|444.55|446.31|444.01|37
1736733010000|2025-01-13 01:50:10|446.5|444.2|446.68|444.38|446.87|444.57|446.5|444.2|32
1736733020000|2025-01-13 01:50:20|446.74|444.44|447.22|444.92|447.31|445.01|446.74|444.44|34
1736733030000|2025-01-13 01:50:30|447.21|444.91|446.35|444.05|447.22|444.92|446.34|444.04|36
1736733040000|2025-01-13 01:50:40|446.36|444.06|446.03|443.73|446.55|444.25|446.03|443.73|34
1736733050000|2025-01-13 01:50:50|446.05|443.75|446.27|443.97|446.27|443.97|446.04|443.74|28
1736733060000|2025-01-13 01:51:00|446.26|443.96|446.24|443.94|446.53|444.23|446.13|443.83|38
1736733070000|2025-01-13 01:51:10|446.27|443.97|446.2|443.9|446.32|444.02|446|443.7|33
1736733080000|2025-01-13 01:51:20|446.19|443.89|446.17|443.87|446.39|444.09|446.08|443.78|32
1736733090000|2025-01-13 01:51:30|446.19|443.89|446.5|444.2|446.5|444.2|446.19|443.89|27
1736733100000|2025-01-13 01:51:40|446.48|444.18|446.3|444|446.62|444.32|446.1|443.8|28
1736733110000|2025-01-13 01:51:50|446.31|444.01|446.39|444.09|446.58|444.28|446.3|444|36
1736733120000|2025-01-13 01:52:00|446.38|444.08|446.3|444|446.5|444.2|446.19|443.89|34
1736733130000|2025-01-13 01:52:10|446.31|444.01|446.49|444.19|446.58|444.28|446.28|443.98|32
1736733140000|2025-01-13 01:52:20|446.53|444.23|446.73|444.43|447.14|444.84|446.53|444.23|37
1736733150000|2025-01-13 01:52:30|446.75|444.45|447.11|444.81|447.11|444.81|446.7|444.4|28
1736733160000|2025-01-13 01:52:40|447.13|444.83|447.06|444.76|447.19|444.89|447.05|444.75|23
1736733170000|2025-01-13 01:52:50|447.05|444.75|446.6|444.3|447.05|444.75|446.59|444.29|31
1736733180000|2025-01-13 01:53:00|446.61|444.31|446.82|444.52|446.97|444.67|446.6|444.3|28
1736733190000|2025-01-13 01:53:10|446.85|444.55|446.95|444.65|446.95|444.65|446.77|444.47|22
1736733200000|2025-01-13 01:53:20|446.94|444.64|447.3|445|447.41|445.11|446.94|444.64|31
1736733210000|2025-01-13 01:53:30|447.29|444.99|447.27|444.97|447.29|444.99|447.07|444.77|21
1736733220000|2025-01-13 01:53:40|447.26|444.96|447.01|444.71|447.26|444.96|447.01|444.71|26
1736733230000|2025-01-13 01:53:50|447|444.7|446.61|444.31|447|444.7|446.61|444.31|28
1736733240000|2025-01-13 01:54:00|446.67|444.37|446.55|444.25|446.67|444.37|446.42|444.12|26
1736733250000|2025-01-13 01:54:10|446.52|444.22|446.6|444.3|446.64|444.34|446.43|444.13|25
1736733260000|2025-01-13 01:54:20|446.61|444.31|446.67|444.37|446.78|444.48|446.55|444.25|32
1736733270000|2025-01-13 01:54:30|446.7|444.4|446.86|444.56|446.92|444.62|446.7|444.4|20
1736733280000|2025-01-13 01:54:40|446.69|444.39|446.84|444.54|446.93|444.63|446.66|444.36|20
1736733290000|2025-01-13 01:54:50|446.86|444.56|446.59|444.29|446.91|444.61|446.59|444.29|26
1736733300000|2025-01-13 01:55:00|446.6|444.3|446.92|444.62|446.92|444.62|446.5|444.2|28
1736733310000|2025-01-13 01:55:10|446.93|444.63|446.99|444.69|447.05|444.75|446.63|444.33|33
1736733320000|2025-01-13 01:55:20|446.98|444.68|447.01|444.71|447.17|444.87|446.97|444.67|24
1736733330000|2025-01-13 01:55:30|447.02|444.72|447.16|444.86|447.23|444.93|447.02|444.72|22
1736733340000|2025-01-13 01:55:40|447.05|444.75|446.79|444.49|447.05|444.75|446.79|444.49|16
1736733350000|2025-01-13 01:55:50|446.71|444.41|446.91|444.61|446.91|444.61|446.7|444.4|25
1736733360000|2025-01-13 01:56:00|446.93|444.63|447.16|444.86|447.23|444.93|446.78|444.48|27
1736733370000|2025-01-13 01:56:10|447.17|444.87|447.14|444.84|447.19|444.89|447.02|444.72|28
1736733380000|2025-01-13 01:56:20|447.13|444.83|446.93|444.63|447.13|444.83|446.9|444.6|24
1736733390000|2025-01-13 01:56:30|446.92|444.62|446.9|444.6|446.98|444.68|446.81|444.51|25
1736733400000|2025-01-13 01:56:40|446.91|444.61|447.11|444.81|447.12|444.82|446.82|444.52|25
1736733410000|2025-01-13 01:56:50|447.08|444.78|447.32|445.02|447.33|445.03|447.08|444.78|22
1736733420000|2025-01-13 01:57:00|447.35|445.05|447.33|445.03|447.4|445.1|447.31|445.01|18
1736733430000|2025-01-13 01:57:10|447.31|445.01|447.23|444.93|447.31|445.01|447.15|444.85|29
1736733440000|2025-01-13 01:57:20|447.29|444.99|447.16|444.86|447.29|444.99|447.13|444.83|30
1736733450000|2025-01-13 01:57:30|447.14|444.84|447.07|444.77|447.14|444.84|447|444.7|28
1736733460000|2025-01-13 01:57:40|447.06|444.76|447.3|445|447.3|445|447.03|444.73|32
1736733470000|2025-01-13 01:57:50|447.29|444.99|447.15|444.85|447.33|445.03|447.14|444.84|28
1736733480000|2025-01-13 01:58:00|447.17|444.87|447.09|444.79|447.17|444.87|447.07|444.77|26
1736733490000|2025-01-13 01:58:10|446.98|444.68|446.99|444.69|446.99|444.69|446.9|444.6|26
1736733500000|2025-01-13 01:58:20|446.96|444.66|447.3|445|447.34|445.04|446.96|444.66|29
1736733510000|2025-01-13 01:58:30|447.38|445.08|447.54|445.24|447.65|445.35|447.36|445.06|27
1736733520000|2025-01-13 01:58:40|447.53|445.23|447.7|445.4|447.73|445.43|447.5|445.2|32
1736733530000|2025-01-13 01:58:50|447.74|445.44|447.78|445.48|447.78|445.48|447.64|445.34|28
1736733540000|2025-01-13 01:59:00|447.76|445.46|448.01|445.71|448.01|445.71|447.76|445.46|26
1736733550000|2025-01-13 01:59:10|448|445.7|447.93|445.63|448.16|445.86|447.92|445.62|27
1736733560000|2025-01-13 01:59:20|447.94|445.64|447.99|445.69|447.99|445.69|447.89|445.59|16
1736733570000|2025-01-13 01:59:30|448.03|445.73|447.61|445.31|448.03|445.73|447.47|445.17|29
1736733580000|2025-01-13 01:59:40|447.6|445.3|447.2|444.9|447.61|445.31|447.2|444.9|15
1736733590000|2025-01-13 01:59:50|447.26|444.96|447.48|445.18|447.52|445.22|447.22|444.92|24
1736733600000|2025-01-13 02:00:00|447.5|445.2|447.51|445.21|447.54|445.24|447.35|445.05|25
1736733610000|2025-01-13 02:00:10|447.55|445.25|447.59|445.29|447.63|445.33|447.38|445.08|34
1736733620000|2025-01-13 02:00:20|447.62|445.32|447.75|445.45|447.77|445.47|447.57|445.27|29
1736733630000|2025-01-13 02:00:30|447.78|445.48|447.7|445.4|447.84|445.54|447.58|445.28|29
1736733640000|2025-01-13 02:00:40|447.71|445.41|448.06|445.76|448.08|445.78|447.71|445.41|26
1736733650000|2025-01-13 02:00:50|448.05|445.75|447.51|445.21|448.1|445.8|447.48|445.18|24
1736733660000|2025-01-13 02:01:00|447.48|445.18|447.35|445.05|447.6|445.3|447.31|445.01|26
1736733670000|2025-01-13 02:01:10|447.34|445.04|447.64|445.34|447.8|445.5|447.33|445.03|33
1736733680000|2025-01-13 02:01:20|447.66|445.36|447.96|445.66|447.99|445.69|447.66|445.36|28
1736733690000|2025-01-13 02:01:30|447.82|445.52|447.93|445.63|447.93|445.63|447.6|445.3|28
1736733700000|2025-01-13 02:01:40|447.92|445.62|447.72|445.42|448|445.7|447.69|445.39|29
1736733710000|2025-01-13 02:01:50|447.7|445.4|447.62|445.32|447.7|445.4|447.58|445.28|26
1736733720000|2025-01-13 02:02:00|447.52|445.22|447.33|445.03|447.52|445.22|447.23|444.93|26
1736733730000|2025-01-13 02:02:10|447.26|444.96|447.18|444.88|447.28|444.98|447|444.7|29
1736733740000|2025-01-13 02:02:20|447.17|444.87|447.06|444.76|447.28|444.98|447.04|444.74|32
1736733750000|2025-01-13 02:02:30|447.05|444.75|447.21|444.91|447.34|445.04|447.05|444.75|25
1736733760000|2025-01-13 02:02:40|447.2|444.9|447.4|445.1|447.41|445.11|447.2|444.9|14
1736733770000|2025-01-13 02:02:50|447.39|445.09|447.13|444.83|447.41|445.11|447.09|444.79|27
1736733780000|2025-01-13 02:03:00|447.22|444.92|447.82|445.52|447.82|445.52|447.21|444.91|29
1736733790000|2025-01-13 02:03:10|447.75|445.45|447.51|445.21|447.84|445.54|447.51|445.21|28
1736733800000|2025-01-13 02:03:20|447.56|445.26|447.18|444.88|447.57|445.27|447.15|444.85|34
1736733810000|2025-01-13 02:03:30|447.2|444.9|447.14|444.84|447.23|444.93|447.1|444.8|26
1736733820000|2025-01-13 02:03:40|447.09|444.79|447.01|444.71|447.16|444.86|446.96|444.66|24
1736733830000|2025-01-13 02:03:50|447|444.7|447.44|445.14|447.47|445.17|446.99|444.69|23
1736733840000|2025-01-13 02:04:00|447.45|445.15|447.29|444.99|447.45|445.15|447.25|444.95|32
1736733850000|2025-01-13 02:04:10|447.28|444.98|446.96|444.66|447.44|445.14|446.95|444.65|30
1736733860000|2025-01-13 02:04:20|446.99|444.69|446.4|444.1|446.99|444.69|446.38|444.08|31
1736733870000|2025-01-13 02:04:30|446.39|444.09|445.97|443.67|446.39|444.09|445.78|443.48|32
1736733880000|2025-01-13 02:04:40|445.94|443.64|446.11|443.81|446.17|443.87|445.93|443.63|24
1736733890000|2025-01-13 02:04:50|446.12|443.82|446.36|444.06|446.4|444.1|446.12|443.82|24
1736733900000|2025-01-13 02:05:00|446.34|444.04|446.08|443.78|446.57|444.27|446.08|443.78|29
1736733910000|2025-01-13 02:05:10|446.1|443.8|445.98|443.68|446.11|443.81|445.89|443.59|32
1736733920000|2025-01-13 02:05:20|445.97|443.67|445.94|443.64|446.01|443.71|445.85|443.55|28
1736733930000|2025-01-13 02:05:30|445.95|443.65|445.97|443.67|446.11|443.81|445.9|443.6|29
1736733940000|2025-01-13 02:05:40|445.98|443.68|446.01|443.71|446.04|443.74|445.67|443.37|32
1736733950000|2025-01-13 02:05:50|445.99|443.69|446.42|444.12|446.43|444.13|445.95|443.65|24
1736733960000|2025-01-13 02:06:00|446.53|444.23|446.62|444.32|446.64|444.34|446.26|443.96|31
1736733970000|2025-01-13 02:06:10|446.52|444.22|446.24|443.94|446.52|444.22|446.23|443.93|29
1736733980000|2025-01-13 02:06:20|446.25|443.95|445.93|443.63|446.25|443.95|445.89|443.59|28
1736733990000|2025-01-13 02:06:30|445.94|443.64|445.89|443.59|446.06|443.76|445.83|443.53|24
1736734000000|2025-01-13 02:06:40|445.84|443.54|446|443.7|446.02|443.72|445.81|443.51|28
1736734010000|2025-01-13 02:06:50|445.98|443.68|446.25|443.95|446.25|443.95|445.98|443.68|17
1736734030000|2025-01-13 02:07:10|446.24|443.94|446.02|443.72|446.24|443.94|445.97|443.67|23
1736734040000|2025-01-13 02:07:20|446.01|443.71|445.93|443.63|446.06|443.76|445.78|443.48|30
1736734050000|2025-01-13 02:07:30|445.94|443.64|445.81|443.51|445.99|443.69|445.81|443.51|24
1736734060000|2025-01-13 02:07:40|445.87|443.57|445.91|443.61|445.91|443.61|445.74|443.44|23
1736734070000|2025-01-13 02:07:50|445.89|443.59|445.73|443.43|445.89|443.59|445.64|443.34|24
1736734080000|2025-01-13 02:08:00|445.75|443.45|445.84|443.54|445.87|443.57|445.67|443.37|27
1736734090000|2025-01-13 02:08:10|445.81|443.51|445.71|443.41|445.81|443.51|445.46|443.16|30
1736734100000|2025-01-13 02:08:20|445.72|443.42|445.93|443.63|445.96|443.66|445.72|443.42|28
1736734110000|2025-01-13 02:08:30|445.94|443.64|446.04|443.74|446.05|443.75|445.93|443.63|17
1736734120000|2025-01-13 02:08:40|446.05|443.75|446.01|443.71|446.05|443.75|445.96|443.66|11
1736734130000|2025-01-13 02:08:50|446.04|443.74|445.94|443.64|446.04|443.74|445.83|443.53|23
1736734140000|2025-01-13 02:09:00|445.98|443.68|446.05|443.75|446.05|443.75|445.95|443.65|19
1736734160000|2025-01-13 02:09:20|446.02|443.72|446.05|443.75|446.05|443.75|446.02|443.72|2
1736734170000|2025-01-13 02:09:30|445.96|443.66|446|443.7|446|443.7|445.95|443.65|8
1736734180000|2025-01-13 02:09:40|446.01|443.71|446.05|443.75|446.05|443.75|446.01|443.71|4
1736734210000|2025-01-13 02:10:10|446.03|443.73|446.05|443.75|446.05|443.75|446.03|443.73|3
1736734260000|2025-01-13 02:11:00|446.01|443.71|445.99|443.69|446.01|443.71|445.96|443.66|8
1736734270000|2025-01-13 02:11:10|445.98|443.68|445.94|443.64|445.99|443.69|445.92|443.62|18
1736734280000|2025-01-13 02:11:20|445.95|443.65|446.01|443.71|446.01|443.71|445.94|443.64|20
1736734290000|2025-01-13 02:11:30|445.98|443.68|445.8|443.5|446.01|443.71|445.78|443.48|17
1736734300000|2025-01-13 02:11:40|445.81|443.51|446.01|443.71|446.04|443.74|445.8|443.5|23
1736734310000|2025-01-13 02:11:50|445.99|443.69|446.01|443.71|446.01|443.71|445.99|443.69|10
1736734320000|2025-01-13 02:12:00|446.04|443.74|446.05|443.75|446.05|443.75|446.04|443.74|2
1736734330000|2025-01-13 02:12:10|446.04|443.74|446.05|443.75|446.05|443.75|445.94|443.64|23
1736734370000|2025-01-13 02:12:50|446.32|444.02|446.57|444.27|446.57|444.27|446.32|444.02|3
1736734380000|2025-01-13 02:13:00|446.58|444.28|444.93|442.63|446.61|444.31|444.86|442.56|21
1736734390000|2025-01-13 02:13:10|444.94|442.64|445.1|442.8|445.1|442.8|444.94|442.64|6
1736734400000|2025-01-13 02:13:20|445.21|442.91|444.5|442.2|445.3|443|444.26|441.96|14
1736734410000|2025-01-13 02:13:30|444.49|442.19|444.68|442.38|444.68|442.38|444.48|442.18|8
1736734420000|2025-01-13 02:13:40|444.47|442.17|444.26|441.96|444.47|442.17|444.26|441.96|2
1736734430000|2025-01-13 02:13:50|444.29|441.99|444.34|442.04|444.4|442.1|444.23|441.93|20
1736734440000|2025-01-13 02:14:00|444.4|442.1|444.4|442.1|444.4|442.1|444.33|442.03|4
1736734450000|2025-01-13 02:14:10|444.43|442.13|444.45|442.15|444.45|442.15|444.43|442.13|2
1736734460000|2025-01-13 02:14:20|444.5|442.2|444.68|442.38|444.68|442.38|444.5|442.2|4
1736734470000|2025-01-13 02:14:30|444.81|442.51|444.95|442.65|444.95|442.65|444.81|442.51|8
1736734480000|2025-01-13 02:14:40|444.91|442.61|444.82|442.52|444.91|442.61|444.76|442.46|13
1736734490000|2025-01-13 02:14:50|444.81|442.51|444.65|442.35|444.81|442.51|444.57|442.27|14
1736734500000|2025-01-13 02:15:00|444.52|442.22|444.74|442.44|444.79|442.49|444.47|442.17|30
1736734510000|2025-01-13 02:15:10|444.75|442.45|444.66|442.36|444.75|442.45|444.47|442.17|27
1736734520000|2025-01-13 02:15:20|444.65|442.35|444.81|442.51|444.83|442.53|444.65|442.35|19
1736734530000|2025-01-13 02:15:30|444.82|442.52|444.83|442.53|444.83|442.53|444.78|442.48|5
1736734540000|2025-01-13 02:15:40|444.88|442.58|444.93|442.63|444.93|442.63|444.88|442.58|2
1736734560000|2025-01-13 02:16:00|444.96|442.66|445.18|442.88|445.18|442.88|444.96|442.66|4
1736734570000|2025-01-13 02:16:10|445.08|442.78|445.13|442.83|445.13|442.83|445.08|442.78|6
1736734580000|2025-01-13 02:16:20|445.15|442.85|445.18|442.88|445.18|442.88|445.15|442.85|3
1736734590000|2025-01-13 02:16:30|445.24|442.94|445.56|443.26|445.56|443.26|445.24|442.94|4
1736734610000|2025-01-13 02:16:50|445.51|443.21|445.52|443.22|445.56|443.26|445.5|443.2|10
1736734620000|2025-01-13 02:17:00|445.54|443.24|445.45|443.15|445.56|443.26|445.45|443.15|15
1736734630000|2025-01-13 02:17:10|445.44|443.14|445.3|443|445.49|443.19|445.3|443|22
1736734640000|2025-01-13 02:17:20|445.31|443.01|445.29|442.99|445.31|443.01|445.24|442.94|28
1736734650000|2025-01-13 02:17:30|445.27|442.97|445.39|443.09|445.46|443.16|445.27|442.97|14
1736734660000|2025-01-13 02:17:40|445.4|443.1|445.42|443.12|445.43|443.13|445.39|443.09|14
1736734670000|2025-01-13 02:17:50|445.44|443.14|445.56|443.26|445.56|443.26|445.43|443.13|6
1736734690000|2025-01-13 02:18:10|445.5|443.2|445.43|443.13|445.5|443.2|445.4|443.1|18
1736734700000|2025-01-13 02:18:20|445.44|443.14|445.29|442.99|445.56|443.26|445.27|442.97|18
1736734710000|2025-01-13 02:18:30|445.27|442.97|445.32|443.02|445.35|443.05|445.27|442.97|18
1736734720000|2025-01-13 02:18:40|445.3|443|445.06|442.76|445.32|443.02|445.03|442.73|22
1736734730000|2025-01-13 02:18:50|445.13|442.83|445.22|442.92|445.25|442.95|445.06|442.76|26
1736734740000|2025-01-13 02:19:00|445.23|442.93|445.08|442.78|445.24|442.94|445.06|442.76|11
1736734750000|2025-01-13 02:19:10|445.11|442.81|445.05|442.75|445.14|442.84|445.05|442.75|20
1736734760000|2025-01-13 02:19:20|445.07|442.77|445|442.7|445.07|442.77|444.81|442.51|28
1736734770000|2025-01-13 02:19:30|444.98|442.68|444.83|442.53|445|442.7|444.74|442.44|18
1736734780000|2025-01-13 02:19:40|444.79|442.49|444.8|442.5|444.81|442.51|444.73|442.43|14
1736734790000|2025-01-13 02:19:50|444.79|442.49|444.54|442.24|444.86|442.56|444.54|442.24|17
1736734800000|2025-01-13 02:20:00|444.55|442.25|444.36|442.06|444.55|442.25|444.34|442.04|26
1736734810000|2025-01-13 02:20:10|444.34|442.04|444.67|442.37|444.68|442.38|444.31|442.01|26
1736734820000|2025-01-13 02:20:20|444.66|442.36|444.7|442.4|444.71|442.41|444.58|442.28|27
1736734830000|2025-01-13 02:20:30|444.69|442.39|444.62|442.32|444.71|442.41|444.57|442.27|24
1736734840000|2025-01-13 02:20:40|444.59|442.29|444.51|442.21|444.59|442.29|444.38|442.08|24
1736734850000|2025-01-13 02:20:50|444.56|442.26|444.71|442.41|444.76|442.46|444.56|442.26|16
1736734860000|2025-01-13 02:21:00|444.75|442.45|444.6|442.3|444.77|442.47|444.6|442.3|20
1736734870000|2025-01-13 02:21:10|444.56|442.26|444.39|442.09|444.63|442.33|444.39|442.09|25
1736734880000|2025-01-13 02:21:20|444.34|442.04|444.38|442.08|444.46|442.16|444.34|442.04|28
1736734890000|2025-01-13 02:21:30|444.4|442.1|444.31|442.01|444.4|442.1|444.28|441.98|14
1736734900000|2025-01-13 02:21:40|444.29|441.99|444.23|441.93|444.32|442.02|444.23|441.93|10
1736734920000|2025-01-13 02:22:00|444.24|441.94|444.11|441.81|444.28|441.98|444.05|441.75|9
1736734930000|2025-01-13 02:22:10|444.09|441.79|444.24|441.94|444.24|441.94|444.06|441.76|24
1736734940000|2025-01-13 02:22:20|444.23|441.93|444.18|441.88|444.27|441.97|444.17|441.87|21
1736734950000|2025-01-13 02:22:30|444.16|441.86|443.95|441.65|444.18|441.88|443.86|441.56|25
1736734960000|2025-01-13 02:22:40|443.94|441.64|443.92|441.62|443.96|441.66|443.91|441.61|15
1736734970000|2025-01-13 02:22:50|443.93|441.63|444.04|441.74|444.05|441.75|443.92|441.62|16
1736734980000|2025-01-13 02:23:00|444.05|441.75|444.04|441.74|444.05|441.75|443.98|441.68|5
1736734990000|2025-01-13 02:23:10|444.05|441.75|443.81|441.51|444.06|441.76|443.74|441.44|21
1736735000000|2025-01-13 02:23:20|443.82|441.52|443.82|441.52|443.85|441.55|443.76|441.46|22
1736735010000|2025-01-13 02:23:30|443.88|441.58|443.8|441.5|443.88|441.58|443.74|441.44|14
1736735020000|2025-01-13 02:23:40|443.81|441.51|443.79|441.49|443.82|441.52|443.78|441.48|18
1736735030000|2025-01-13 02:23:50|443.78|441.48|443.79|441.49|443.81|441.51|443.78|441.48|16
1736735040000|2025-01-13 02:24:00|443.78|441.48|443.74|441.44|443.8|441.5|443.74|441.44|7
1736735070000|2025-01-13 02:24:30|443.75|441.45|443.75|441.45|443.75|441.45|443.75|441.45|1
1736735080000|2025-01-13 02:24:40|443.74|441.44|443.74|441.44|443.75|441.45|443.74|441.44|7
1736735090000|2025-01-13 02:24:50|443.75|441.45|443.75|441.45|443.75|441.45|443.74|441.44|9
1736735100000|2025-01-13 02:25:00|443.74|441.44|443.75|441.45|443.75|441.45|443.74|441.44|6
1736735110000|2025-01-13 02:25:10|443.74|441.44|443.74|441.44|443.75|441.45|443.74|441.44|3
1736735160000|2025-01-13 02:26:00|443.75|441.45|443.75|441.45|443.75|441.45|443.75|441.45|1
1736735180000|2025-01-13 02:26:20|443.76|441.46|444.06|441.76|444.06|441.76|443.76|441.46|5
1736735220000|2025-01-13 02:27:00|444.03|441.73|443.97|441.67|444.04|441.74|443.94|441.64|17
1736735230000|2025-01-13 02:27:10|443.96|441.66|444.05|441.75|444.05|441.75|443.94|441.64|23
1736735240000|2025-01-13 02:27:20|444.04|441.74|444.03|441.73|444.06|441.76|443.94|441.64|5
1736735250000|2025-01-13 02:27:30|444.01|441.71|444.06|441.76|444.06|441.76|444.01|441.71|12
1736735280000|2025-01-13 02:28:00|444.04|441.74|444|441.7|444.04|441.74|444|441.7|12
1736735290000|2025-01-13 02:28:10|444.01|441.71|444.06|441.76|444.06|441.76|444.01|441.71|7
1736735360000|2025-01-13 02:29:20|444.07|441.77|444.07|441.77|444.07|441.77|444.07|441.77|1
1736735410000|2025-01-13 02:30:10|444.03|441.73|443.75|441.45|444.03|441.73|443.75|441.45|11
1736735420000|2025-01-13 02:30:20|443.76|441.46|443.99|441.69|443.99|441.69|443.76|441.46|14
1736735430000|2025-01-13 02:30:30|444.03|441.73|444.07|441.77|444.07|441.77|444.03|441.73|2
1736735440000|2025-01-13 02:30:40|444.03|441.73|443.77|441.47|444.03|441.73|443.74|441.44|15
1736735450000|2025-01-13 02:30:50|443.78|441.48|443.74|441.44|443.8|441.5|443.74|441.44|8
1736735490000|2025-01-13 02:31:30|443.49|441.19|443.25|440.95|443.49|441.19|443.23|440.93|11
1736735500000|2025-01-13 02:31:40|443.23|440.93|443.23|440.93|443.23|440.93|443.23|440.93|1
1736735540000|2025-01-13 02:32:20|443.29|440.99|443.31|441.01|443.31|441.01|443.28|440.98|6
1736735550000|2025-01-13 02:32:30|443.29|440.99|443.23|440.93|443.32|441.02|443.23|440.93|13
1736735570000|2025-01-13 02:32:50|443.15|440.85|443.08|440.78|443.15|440.85|443.08|440.78|2
1736735640000|2025-01-13 02:34:00|443.07|440.77|443.3|441|443.3|441|443.07|440.77|7
1736735660000|2025-01-13 02:34:20|443.33|441.03|443.77|441.47|443.8|441.5|443.33|441.03|7
1736735670000|2025-01-13 02:34:30|443.7|441.4|443.78|441.48|443.79|441.49|443.69|441.39|22
1736735680000|2025-01-13 02:34:40|443.77|441.47|443.74|441.44|443.79|441.49|443.73|441.43|19
1736735690000|2025-01-13 02:34:50|443.73|441.43|443.49|441.19|443.73|441.43|443.48|441.18|13
1736735700000|2025-01-13 02:35:00|443.48|441.18|443.31|441.01|443.48|441.18|443.28|440.98|10
1736735710000|2025-01-13 02:35:10|443.32|441.02|443.15|440.85|443.32|441.02|443.13|440.83|17
1736735720000|2025-01-13 02:35:20|443.16|440.86|443.22|440.92|443.27|440.97|443.14|440.84|19
1736735730000|2025-01-13 02:35:30|443.24|440.94|443.24|440.94|443.24|440.94|443.24|440.94|1
1736735740000|2025-01-13 02:35:40|443.22|440.92|443.17|440.87|443.22|440.92|443.15|440.85|11
1736735750000|2025-01-13 02:35:50|443.16|440.86|443.2|440.9|443.2|440.9|443.16|440.86|12
1736735760000|2025-01-13 02:36:00|443.18|440.88|443.19|440.89|443.2|440.9|443.17|440.87|14
1736735770000|2025-01-13 02:36:10|443.2|440.9|443.37|441.07|443.37|441.07|443.19|440.89|4
1736735780000|2025-01-13 02:36:20|443.36|441.06|443.39|441.09|443.39|441.09|443.33|441.03|23
1736735790000|2025-01-13 02:36:30|443.36|441.06|443.35|441.05|443.39|441.09|443.35|441.05|4
1736735800000|2025-01-13 02:36:40|443.36|441.06|443.18|440.88|443.36|441.06|443.13|440.83|13
1736735810000|2025-01-13 02:36:50|443.17|440.87|443.36|441.06|443.36|441.06|443.17|440.87|17
1736735820000|2025-01-13 02:37:00|443.35|441.05|443.2|440.9|443.37|441.07|443.2|440.9|21
1736735830000|2025-01-13 02:37:10|443.19|440.89|443.16|440.86|443.19|440.89|443.09|440.79|11
1736735840000|2025-01-13 02:37:20|443.18|440.88|443.08|440.78|443.18|440.88|443.08|440.78|13
1736735850000|2025-01-13 02:37:30|443.05|440.75|442.78|440.48|443.07|440.77|442.78|440.48|18
1736735860000|2025-01-13 02:37:40|442.75|440.45|442.47|440.17|442.75|440.45|442.44|440.14|28
1736735870000|2025-01-13 02:37:50|442.46|440.16|442.53|440.23|442.53|440.23|442.4|440.1|16
1736735880000|2025-01-13 02:38:00|442.43|440.13|442.46|440.16|442.48|440.18|442.43|440.13|14
1736735890000|2025-01-13 02:38:10|442.47|440.17|442.46|440.16|442.49|440.19|442.45|440.15|15
1736735900000|2025-01-13 02:38:20|442.42|440.12|442.34|440.04|442.42|440.12|442.3|440|11
1736735910000|2025-01-13 02:38:30|442.35|440.05|442.08|439.78|442.36|440.06|442.04|439.74|18
1736735920000|2025-01-13 02:38:40|442.07|439.77|442.11|439.81|442.11|439.81|442.05|439.75|16
1736735930000|2025-01-13 02:38:50|442.12|439.82|442.14|439.84|442.14|439.84|442.12|439.82|2
1736735940000|2025-01-13 02:39:00|442.12|439.82|442.14|439.84|442.14|439.84|442.12|439.82|3
1736735950000|2025-01-13 02:39:10|442.13|439.83|442.08|439.78|442.13|439.83|441.99|439.69|9
1736735960000|2025-01-13 02:39:20|442.11|439.81|442.08|439.78|442.11|439.81|442.08|439.78|5
1736735970000|2025-01-13 02:39:30|442.07|439.77|441.99|439.69|442.07|439.77|441.87|439.57|28
1736735980000|2025-01-13 02:39:40|441.95|439.65|441.91|439.61|441.97|439.67|441.89|439.59|23
1736735990000|2025-01-13 02:39:50|441.9|439.6|441.97|439.67|441.97|439.67|441.86|439.56|9
1736736000000|2025-01-13 02:40:00|441.94|439.64|441.83|439.53|441.94|439.64|441.8|439.5|10
1736736010000|2025-01-13 02:40:10|441.82|439.52|441.96|439.66|441.96|439.66|441.79|439.49|15
1736736020000|2025-01-13 02:40:20|441.97|439.67|441.76|439.46|441.97|439.67|441.76|439.46|12
1736736030000|2025-01-13 02:40:30|441.75|439.45|441.52|439.22|441.75|439.45|441.44|439.14|29
1736736040000|2025-01-13 02:40:40|441.55|439.25|441.64|439.34|441.68|439.38|441.55|439.25|20
1736736050000|2025-01-13 02:40:50|441.65|439.35|441.61|439.31|441.68|439.38|441.61|439.31|19
1736736060000|2025-01-13 02:41:00|441.58|439.28|441.44|439.14|441.64|439.34|441.35|439.05|24
1736736070000|2025-01-13 02:41:10|441.46|439.16|441.36|439.06|441.46|439.16|441.34|439.04|23
1736736080000|2025-01-13 02:41:20|441.35|439.05|441.43|439.13|441.43|439.13|441.33|439.03|13
1736736090000|2025-01-13 02:41:30|441.41|439.11|441.47|439.17|441.47|439.17|441.41|439.11|2
1736736120000|2025-01-13 02:42:00|441.44|439.14|441.45|439.15|441.45|439.15|441.33|439.03|16
1736736130000|2025-01-13 02:42:10|441.46|439.16|441.47|439.17|441.47|439.17|441.45|439.15|5
1736736160000|2025-01-13 02:42:40|441.67|439.37|441.88|439.58|441.88|439.58|441.67|439.37|2
1736736180000|2025-01-13 02:43:00|441.8|439.5|441.73|439.43|441.82|439.52|441.73|439.43|27
1736736190000|2025-01-13 02:43:10|441.71|439.41|441.65|439.35|441.71|439.41|441.61|439.31|6
1736736200000|2025-01-13 02:43:20|441.75|439.45|441.78|439.48|441.84|439.54|441.75|439.45|22
1736736210000|2025-01-13 02:43:30|441.8|439.5|441.76|439.46|441.82|439.52|441.74|439.44|14
1736736220000|2025-01-13 02:43:40|441.8|439.5|441.88|439.58|441.88|439.58|441.8|439.5|11
1736736230000|2025-01-13 02:43:50|441.89|439.59|441.89|439.59|441.89|439.59|441.89|439.59|1
1736736240000|2025-01-13 02:44:00|441.85|439.55|441.87|439.57|441.89|439.59|441.84|439.54|6
1736736250000|2025-01-13 02:44:10|441.86|439.56|441.71|439.41|441.87|439.57|441.71|439.41|9
1736736260000|2025-01-13 02:44:20|441.72|439.42|441.69|439.39|441.72|439.42|441.57|439.27|20
1736736270000|2025-01-13 02:44:30|441.7|439.4|441.61|439.31|441.84|439.54|441.54|439.24|21
1736736280000|2025-01-13 02:44:40|441.62|439.32|441.57|439.27|441.65|439.35|441.52|439.22|13
1736736290000|2025-01-13 02:44:50|441.58|439.28|441.39|439.09|441.58|439.28|441.37|439.07|23
1736736300000|2025-01-13 02:45:00|441.38|439.08|441.42|439.12|441.51|439.21|441.38|439.08|24
1736736310000|2025-01-13 02:45:10|441.43|439.13|441.7|439.4|441.7|439.4|441.4|439.1|22
1736736320000|2025-01-13 02:45:20|441.69|439.39|441.7|439.4|441.82|439.52|441.68|439.38|25
1736736330000|2025-01-13 02:45:30|441.63|439.33|441.33|439.03|441.63|439.33|441.33|439.03|20
1736736370000|2025-01-13 02:46:10|441.29|438.99|441.25|438.95|441.29|438.99|441.25|438.95|2
1736736400000|2025-01-13 02:46:40|441.04|438.74|440.87|438.57|441.04|438.74|440.87|438.57|2
1736736410000|2025-01-13 02:46:50|440.84|438.54|440.84|438.54|440.84|438.54|440.84|438.54|1
1736736430000|2025-01-13 02:47:10|440.63|438.33|440.42|438.12|440.63|438.33|440.42|438.12|11
1736736440000|2025-01-13 02:47:20|440.44|438.14|440.45|438.15|440.45|438.15|440.39|438.09|13
1736736450000|2025-01-13 02:47:30|440.44|438.14|440.39|438.09|440.45|438.15|440.32|438.02|19
1736736460000|2025-01-13 02:47:40|440.38|438.08|440.41|438.11|440.43|438.13|440.37|438.07|20
1736736470000|2025-01-13 02:47:50|440.4|438.1|440.43|438.13|440.47|438.17|440.36|438.06|17
1736736480000|2025-01-13 02:48:00|440.44|438.14|440.6|438.3|440.74|438.44|440.39|438.09|20
1736736490000|2025-01-13 02:48:10|440.55|438.25|440.45|438.15|440.64|438.34|440.41|438.11|23
1736736500000|2025-01-13 02:48:20|440.5|438.2|440.36|438.06|440.56|438.26|440.36|438.06|28
1736736510000|2025-01-13 02:48:30|440.38|438.08|440.43|438.13|440.53|438.23|440.32|438.02|20
1736736520000|2025-01-13 02:48:40|440.47|438.17|440.44|438.14|440.47|438.17|440.34|438.04|23
1736736530000|2025-01-13 02:48:50|440.45|438.15|440.61|438.31|440.62|438.32|440.41|438.11|17
1736736540000|2025-01-13 02:49:00|440.59|438.29|440.39|438.09|440.65|438.35|440.32|438.02|27
1736736550000|2025-01-13 02:49:10|440.38|438.08|440.42|438.12|440.46|438.16|440.36|438.06|28
1736736560000|2025-01-13 02:49:20|440.41|438.11|440.37|438.07|440.42|438.12|440.35|438.05|23
1736736570000|2025-01-13 02:49:30|440.35|438.05|440.23|437.93|440.35|438.05|440.19|437.89|26
1736736580000|2025-01-13 02:49:40|440.22|437.92|440.21|437.91|440.25|437.95|440.18|437.88|14
1736736590000|2025-01-13 02:49:50|440.2|437.9|440.12|437.82|440.21|437.91|440.09|437.79|18
1736736600000|2025-01-13 02:50:00|440.13|437.83|440.08|437.78|440.13|437.83|440.08|437.78|13
1736736620000|2025-01-13 02:50:20|440.11|437.81|440.08|437.78|440.12|437.82|440.08|437.78|8
1736736630000|2025-01-13 02:50:30|439.98|437.68|439.84|437.54|439.98|437.68|439.84|437.54|13
1736736640000|2025-01-13 02:50:40|439.85|437.55|439.74|437.44|439.9|437.6|439.74|437.44|26
1736736650000|2025-01-13 02:50:50|439.78|437.48|439.74|437.44|439.78|437.48|439.74|437.44|4
1736736660000|2025-01-13 02:51:00|439.38|437.08|439.29|436.99|439.39|437.09|439.29|436.99|9
1736736670000|2025-01-13 02:51:10|439.28|436.98|439.36|437.06|439.37|437.07|439.27|436.97|11
1736736680000|2025-01-13 02:51:20|439.37|437.07|439.37|437.07|439.37|437.07|439.36|437.06|3
1736736690000|2025-01-13 02:51:30|439.52|437.22|439.35|437.05|439.58|437.28|439.3|437|26
1736736700000|2025-01-13 02:51:40|439.34|437.04|439.53|437.23|439.54|437.24|439.26|436.96|24
1736736710000|2025-01-13 02:51:50|439.52|437.22|439.59|437.29|439.62|437.32|439.51|437.21|26
1736736720000|2025-01-13 02:52:00|439.64|437.34|439.38|437.08|439.64|437.34|439.32|437.02|29
1736736730000|2025-01-13 02:52:10|439.26|436.96|439.37|437.07|439.37|437.07|439.22|436.92|31
1736736740000|2025-01-13 02:52:20|439.34|437.04|439.37|437.07|439.37|437.07|439.33|437.03|22
1736736760000|2025-01-13 02:52:40|439.33|437.03|439.32|437.02|439.33|437.03|439.31|437.01|12
1736736770000|2025-01-13 02:52:50|439.31|437.01|439.31|437.01|439.36|437.06|439.31|437.01|11
1736736780000|2025-01-13 02:53:00|439.28|436.98|439.37|437.07|439.37|437.07|439.24|436.94|14
1736736790000|2025-01-13 02:53:10|439.55|437.25|439.69|437.39|439.73|437.43|439.55|437.25|13
1736736800000|2025-01-13 02:53:20|439.68|437.38|439.48|437.18|439.68|437.38|439.48|437.18|27
1736736810000|2025-01-13 02:53:30|439.34|437.04|439.34|437.04|439.4|437.1|439.26|436.96|25
1736736820000|2025-01-13 02:53:40|439.33|437.03|439.64|437.34|439.68|437.38|439.33|437.03|14
1736736830000|2025-01-13 02:53:50|439.61|437.31|439.4|437.1|439.61|437.31|439.32|437.02|23
1736736840000|2025-01-13 02:54:00|439.41|437.11|439.52|437.22|439.52|437.22|439.4|437.1|28
1736736850000|2025-01-13 02:54:10|439.62|437.32|439.72|437.42|439.72|437.42|439.62|437.32|2
1736736880000|2025-01-13 02:54:40|439.78|437.48|440.23|437.93|440.23|437.93|439.78|437.48|2
1736736890000|2025-01-13 02:54:50|440.15|437.85|440.12|437.82|440.15|437.85|440.12|437.82|3
1736736900000|2025-01-13 02:55:00|440.1|437.8|439.96|437.66|440.1|437.8|439.86|437.56|24
1736736910000|2025-01-13 02:55:10|439.94|437.64|439.73|437.43|439.98|437.68|439.7|437.4|15
1736736920000|2025-01-13 02:55:20|439.74|437.44|439.16|436.86|439.9|437.6|439.16|436.86|18
1736736930000|2025-01-13 02:55:30|439.11|436.81|439.26|436.96|439.26|436.96|439.08|436.78|24
1736736940000|2025-01-13 02:55:40|439.24|436.94|439.06|436.76|439.24|436.94|439.05|436.75|20
1736736950000|2025-01-13 02:55:50|439.07|436.77|438.35|436.05|439.1|436.8|438.13|435.83|20
1736736960000|2025-01-13 02:56:00|438.37|436.07|436.99|434.69|438.37|436.07|436.65|434.35|29
1736736970000|2025-01-13 02:56:10|437|434.7|436.94|434.64|437.06|434.76|436.85|434.55|20
1736736980000|2025-01-13 02:56:20|436.95|434.65|436.38|434.08|436.97|434.67|436.35|434.05|17
1736736990000|2025-01-13 02:56:30|436.39|434.09|436.87|434.57|436.87|434.57|436.39|434.09|5
1736737000000|2025-01-13 02:56:40|436.33|434.03|435.96|433.66|436.33|434.03|435.89|433.59|16
1736737010000|2025-01-13 02:56:50|435.95|433.65|436.09|433.79|436.09|433.79|435.88|433.58|9
1736737020000|2025-01-13 02:57:00|436.08|433.78|436.65|434.35|436.65|434.35|436.08|433.78|13
1736737030000|2025-01-13 02:57:10|436.6|434.3|436.65|434.35|436.65|434.35|436.6|434.3|3
1736737060000|2025-01-13 02:57:40|436.75|434.45|436.75|434.45|436.75|434.45|436.75|434.45|1
1736737070000|2025-01-13 02:57:50|436.93|434.63|436.95|434.65|436.98|434.68|436.92|434.62|14
1736737080000|2025-01-13 02:58:00|436.97|434.67|437.54|435.24|437.54|435.24|436.97|434.67|14
1736737090000|2025-01-13 02:58:10|437.73|435.43|438.06|435.76|438.06|435.76|437.73|435.43|5
1736737110000|2025-01-13 02:58:30|438.1|435.8|438.14|435.84|438.14|435.84|437.94|435.64|4
1736737120000|2025-01-13 02:58:40|438.08|435.78|438.14|435.84|438.14|435.84|438.01|435.71|5
1736737140000|2025-01-13 02:59:00|438.16|435.86|438.38|436.08|438.38|436.08|438.16|435.86|2
1736737150000|2025-01-13 02:59:10|438.39|436.09|438.37|436.07|438.43|436.13|438.37|436.07|18
1736737160000|2025-01-13 02:59:20|438.36|436.06|438.32|436.02|438.42|436.12|438.31|436.01|21
1736737170000|2025-01-13 02:59:30|438.33|436.03|437.86|435.56|438.33|436.03|437.77|435.47|14
1736737180000|2025-01-13 02:59:40|437.79|435.49|437.71|435.41|437.8|435.5|437.7|435.4|15
1736737190000|2025-01-13 02:59:50|437.72|435.42|437.71|435.41|437.8|435.5|437.68|435.38|13
1736737200000|2025-01-13 03:00:00|437.86|435.56|437.51|435.21|437.86|435.56|437.45|435.15|26
1736737210000|2025-01-13 03:00:10|437.52|435.22|437.43|435.13|437.57|435.27|437.36|435.06|16
1736737220000|2025-01-13 03:00:20|437.6|435.3|437.64|435.34|437.65|435.35|437.55|435.25|16
1736737230000|2025-01-13 03:00:30|437.63|435.33|437.32|435.02|437.63|435.33|437.32|435.02|24
1736737240000|2025-01-13 03:00:40|437.28|434.98|437.28|434.98|437.3|435|437.19|434.89|14
1736737250000|2025-01-13 03:00:50|437.24|434.94|437.28|434.98|437.28|434.98|437.23|434.93|10
1736737280000|2025-01-13 03:01:20|437.34|435.04|437.43|435.13|437.43|435.13|437.32|435.02|25
1736737290000|2025-01-13 03:01:30|437.45|435.15|437.52|435.22|437.52|435.22|437.41|435.11|13
1736737300000|2025-01-13 03:01:40|437.5|435.2|437.48|435.18|437.52|435.22|437.28|434.98|24
1736737310000|2025-01-13 03:01:50|437.51|435.21|437.69|435.39|437.69|435.39|437.51|435.21|5
1736737330000|2025-01-13 03:02:10|437.61|435.31|437.54|435.24|437.68|435.38|437.54|435.24|14
1736737340000|2025-01-13 03:02:20|437.53|435.23|437.68|435.38|437.68|435.38|437.53|435.23|11
1736737360000|2025-01-13 03:02:40|437.69|435.39|437.98|435.68|437.98|435.68|437.69|435.39|4
1736737370000|2025-01-13 03:02:50|438.09|435.79|438.2|435.9|438.2|435.9|438.09|435.79|8
1736737380000|2025-01-13 03:03:00|438.19|435.89|438.79|436.49|438.79|436.49|438.18|435.88|21
1736737390000|2025-01-13 03:03:10|438.77|436.47|438.61|436.31|438.89|436.59|438.52|436.22|30
1736737400000|2025-01-13 03:03:20|438.58|436.28|438.65|436.35|438.73|436.43|438.58|436.28|26
1736737410000|2025-01-13 03:03:30|438.66|436.36|438.69|436.39|438.92|436.62|438.66|436.36|23
1736737420000|2025-01-13 03:03:40|438.7|436.4|438.79|436.49|438.84|436.54|438.7|436.4|14
1736737430000|2025-01-13 03:03:50|438.8|436.5|438.62|436.32|438.8|436.5|438.57|436.27|21
1736737440000|2025-01-13 03:04:00|438.61|436.31|438.8|436.5|438.8|436.5|438.42|436.12|13
1736737450000|2025-01-13 03:04:10|438.79|436.49|438.58|436.28|438.83|436.53|438.45|436.15|19
1736737460000|2025-01-13 03:04:20|438.61|436.31|438.61|436.31|438.61|436.31|438.6|436.3|3
1736737470000|2025-01-13 03:04:30|438.77|436.47|438.6|436.3|438.83|436.53|438.59|436.29|12
1736737480000|2025-01-13 03:04:40|438.61|436.31|438.88|436.58|438.89|436.59|438.61|436.31|17
1736737490000|2025-01-13 03:04:50|438.87|436.57|438.69|436.39|438.87|436.57|438.68|436.38|19
1736737500000|2025-01-13 03:05:00|438.7|436.4|438.8|436.5|438.82|436.52|438.7|436.4|15
1736737510000|2025-01-13 03:05:10|438.81|436.51|438.47|436.17|438.81|436.51|438.45|436.15|28
1736737520000|2025-01-13 03:05:20|438.48|436.18|438.44|436.14|438.5|436.2|438.39|436.09|20
1736737530000|2025-01-13 03:05:30|438.43|436.13|438.21|435.91|438.43|436.13|438.21|435.91|15
1736737540000|2025-01-13 03:05:40|438.22|435.92|438.23|435.93|438.23|435.93|438.07|435.77|25
1736737550000|2025-01-13 03:05:50|438.39|436.09|438.43|436.13|438.49|436.19|438.39|436.09|5
1736737560000|2025-01-13 03:06:00|438.45|436.15|438.47|436.17|438.51|436.21|438.42|436.12|32
1736737570000|2025-01-13 03:06:10|438.48|436.18|437.96|435.66|438.48|436.18|437.96|435.66|26
1736737580000|2025-01-13 03:06:20|437.97|435.67|437.97|435.67|437.98|435.68|437.87|435.57|26
1736737590000|2025-01-13 03:06:30|437.96|435.66|438.23|435.93|438.23|435.93|437.96|435.66|29
1736737600000|2025-01-13 03:06:40|438.33|436.03|438.33|436.03|438.33|436.03|438.33|436.03|1
1736737620000|2025-01-13 03:07:00|438.43|436.13|438.53|436.23|438.53|436.23|438.43|436.13|2
1736737640000|2025-01-13 03:07:20|438.65|436.35|438.78|436.48|438.78|436.48|438.65|436.35|2
1736737650000|2025-01-13 03:07:30|438.81|436.51|438.66|436.36|438.85|436.55|438.66|436.36|15
1736737660000|2025-01-13 03:07:40|438.68|436.38|438.67|436.37|438.68|436.38|438.66|436.36|17
1736737670000|2025-01-13 03:07:50|438.68|436.38|438.66|436.36|438.69|436.39|438.66|436.36|6
1736737680000|2025-01-13 03:08:00|438.67|436.37|438.7|436.4|438.7|436.4|438.66|436.36|11
1736737690000|2025-01-13 03:08:10|438.67|436.37|438.65|436.35|438.67|436.37|438.59|436.29|10
1736737700000|2025-01-13 03:08:20|438.7|436.4|438.66|436.36|438.7|436.4|438.66|436.36|8
1736737710000|2025-01-13 03:08:30|438.67|436.37|438.66|436.36|438.7|436.4|438.66|436.36|12
1736737720000|2025-01-13 03:08:40|438.67|436.37|438.7|436.4|438.7|436.4|438.66|436.36|9
1736737730000|2025-01-13 03:08:50|438.69|436.39|438.7|436.4|438.7|436.4|438.69|436.39|16
1736737740000|2025-01-13 03:09:00|438.69|436.39|438.68|436.38|438.7|436.4|438.65|436.35|9
1736737750000|2025-01-13 03:09:10|438.69|436.39|438.28|435.98|438.69|436.39|438.25|435.95|15
1736737760000|2025-01-13 03:09:20|438.29|435.99|438.3|436|438.34|436.04|438.28|435.98|17
1736737770000|2025-01-13 03:09:30|438.28|435.98|438.16|435.86|438.32|436.02|438.14|435.84|16
1736737780000|2025-01-13 03:09:40|438.17|435.87|438.29|435.99|438.3|436|438.17|435.87|12
1736737790000|2025-01-13 03:09:50|438.3|436|438.34|436.04|438.34|436.04|438.28|435.98|12
1736737800000|2025-01-13 03:10:00|438.33|436.03|438.09|435.79|438.34|436.04|438.07|435.77|19
1736737810000|2025-01-13 03:10:10|438.07|435.77|438.34|436.04|438.34|436.04|438.07|435.77|16
1736737820000|2025-01-13 03:10:20|438.31|436.01|438.28|435.98|438.31|436.01|438.23|435.93|13
1736737830000|2025-01-13 03:10:30|438.25|435.95|437.8|435.5|438.25|435.95|437.77|435.47|25
1736737840000|2025-01-13 03:10:40|437.85|435.55|438|435.7|438.03|435.73|437.82|435.52|22
1736737850000|2025-01-13 03:10:50|438.04|435.74|438.01|435.71|438.08|435.78|438.01|435.71|13
1736737860000|2025-01-13 03:11:00|437.92|435.62|437.56|435.26|437.92|435.62|437.51|435.21|18
1736737870000|2025-01-13 03:11:10|437.59|435.29|437.47|435.17|437.59|435.29|437.43|435.13|16
1736737880000|2025-01-13 03:11:20|437.49|435.19|437.75|435.45|437.75|435.45|437.49|435.19|6
1736737890000|2025-01-13 03:11:30|437.88|435.58|437.82|435.52|438|435.7|437.81|435.51|14
1736737900000|2025-01-13 03:11:40|437.76|435.46|437.69|435.39|437.76|435.46|437.67|435.37|15
1736737910000|2025-01-13 03:11:50|437.67|435.37|437.72|435.42|437.72|435.42|437.65|435.35|9
1736737920000|2025-01-13 03:12:00|437.78|435.48|437.99|435.69|438.04|435.74|437.78|435.48|26
1736737930000|2025-01-13 03:12:10|438.01|435.71|438.06|435.76|438.06|435.76|437.97|435.67|21
1736737940000|2025-01-13 03:12:20|438.08|435.78|438.11|435.81|438.11|435.81|438.08|435.78|5
1736737980000|2025-01-13 03:13:00|438.1|435.8|437.97|435.67|438.1|435.8|437.97|435.67|6
1736737990000|2025-01-13 03:13:10|437.94|435.64|437.95|435.65|438.04|435.74|437.91|435.61|25
1736738000000|2025-01-13 03:13:20|437.97|435.67|438.04|435.74|438.04|435.74|437.93|435.63|18
1736738030000|2025-01-13 03:13:50|438.07|435.77|438.09|435.79|438.11|435.81|438.07|435.77|3
1736738040000|2025-01-13 03:14:00|438.01|435.71|437.68|435.38|438.01|435.71|437.67|435.37|15
1736738050000|2025-01-13 03:14:10|437.67|435.37|437.65|435.35|437.67|435.37|437.63|435.33|14
1736738060000|2025-01-13 03:14:20|437.64|435.34|437.5|435.2|437.64|435.34|437.44|435.14|21
1736738070000|2025-01-13 03:14:30|437.49|435.19|437.47|435.17|437.5|435.2|437.47|435.17|19
1736738080000|2025-01-13 03:14:40|437.46|435.16|437.48|435.18|437.48|435.18|437.4|435.1|14
1736738090000|2025-01-13 03:14:50|437.49|435.19|437.73|435.43|437.73|435.43|437.48|435.18|9
1736738100000|2025-01-13 03:15:00|437.72|435.42|437.47|435.17|437.72|435.42|437.34|435.04|29
1736738110000|2025-01-13 03:15:10|437.5|435.2|437.39|435.09|437.55|435.25|437.37|435.07|26
1736738120000|2025-01-13 03:15:20|437.42|435.12|437.81|435.51|437.81|435.51|437.42|435.12|19
1736738130000|2025-01-13 03:15:30|437.79|435.49|437.79|435.49|437.79|435.49|437.67|435.37|22
1736738140000|2025-01-13 03:15:40|437.78|435.48|437.43|435.13|437.78|435.48|437.37|435.07|26
1736738150000|2025-01-13 03:15:50|437.44|435.14|437.5|435.2|437.53|435.23|437.39|435.09|23
1736738160000|2025-01-13 03:16:00|437.47|435.17|437.14|434.84|437.47|435.17|437.14|434.84|18
1736738170000|2025-01-13 03:16:10|437.12|434.82|437.24|434.94|437.28|434.98|437.11|434.81|21
1736738180000|2025-01-13 03:16:20|437.22|434.92|437.1|434.8|437.22|434.92|436.97|434.67|20
1736738190000|2025-01-13 03:16:30|437.08|434.78|437.31|435.01|437.31|435.01|437.01|434.71|31
1736738200000|2025-01-13 03:16:40|437.34|435.04|437.54|435.24|437.54|435.24|437.3|435|14
1736738230000|2025-01-13 03:17:10|437.51|435.21|437.54|435.24|437.54|435.24|437.38|435.08|17
1736738250000|2025-01-13 03:17:30|437.45|435.15|437.35|435.05|437.45|435.15|437.31|435.01|13
1736738260000|2025-01-13 03:17:40|437.36|435.06|437.18|434.88|437.4|435.1|437.08|434.78|31
1736738270000|2025-01-13 03:17:50|437.17|434.87|436.93|434.63|437.18|434.88|436.9|434.6|19
1736738280000|2025-01-13 03:18:00|436.92|434.62|436.86|434.56|436.92|434.62|436.48|434.18|29
1736738290000|2025-01-13 03:18:10|436.8|434.5|436.5|434.2|436.85|434.55|436.5|434.2|23
1736738300000|2025-01-13 03:18:20|436.43|434.13|436.75|434.45|436.78|434.48|436.42|434.12|31
1736738310000|2025-01-13 03:18:30|436.76|434.46|436.38|434.08|436.77|434.47|436.35|434.05|29
1736738320000|2025-01-13 03:18:40|436.37|434.07|436.24|433.94|436.37|434.07|436.08|433.78|28
1736738330000|2025-01-13 03:18:50|436.25|433.95|436.3|434|436.32|434.02|436.21|433.91|22
1736738340000|2025-01-13 03:19:00|436.28|433.98|436.32|434.02|436.32|434.02|436.1|433.8|27
1736738350000|2025-01-13 03:19:10|436.35|434.05|436.19|433.89|436.35|434.05|436.04|433.74|26
1736738360000|2025-01-13 03:19:20|436.2|433.9|436.46|434.16|436.46|434.16|436.2|433.9|19
1736738370000|2025-01-13 03:19:30|436.47|434.17|436.43|434.13|436.49|434.19|436.36|434.06|17
1736738380000|2025-01-13 03:19:40|436.44|434.14|436.5|434.2|436.5|434.2|436.44|434.14|3
1736738390000|2025-01-13 03:19:50|436.44|434.14|436.45|434.15|436.45|434.15|436.43|434.13|4
1736738400000|2025-01-13 03:20:00|436.47|434.17|436.38|434.08|436.47|434.17|436.29|433.99|20
1736738410000|2025-01-13 03:20:10|436.39|434.09|436.46|434.16|436.48|434.18|436.35|434.05|12
1736738420000|2025-01-13 03:20:20|436.45|434.15|436.26|433.96|436.46|434.16|436.17|433.87|29
1736738430000|2025-01-13 03:20:30|436.25|433.95|436.28|433.98|436.28|433.98|436.23|433.93|22
1736738440000|2025-01-13 03:20:40|436.25|433.95|436.5|434.2|436.5|434.2|436.25|433.95|6
1736738470000|2025-01-13 03:21:10|436.44|434.14|436.21|433.91|436.48|434.18|436.18|433.88|21
1736738480000|2025-01-13 03:21:20|436.23|433.93|436.08|433.78|436.25|433.95|436.06|433.76|23
1736738490000|2025-01-13 03:21:30|436.06|433.76|435.9|433.6|436.06|433.76|435.86|433.56|26
1736738500000|2025-01-13 03:21:40|435.89|433.59|435.71|433.41|435.9|433.6|435.71|433.41|27
1736738510000|2025-01-13 03:21:50|435.72|433.42|435.76|433.46|435.78|433.48|435.7|433.4|19
1736738520000|2025-01-13 03:22:00|435.77|433.47|435.55|433.25|435.78|433.48|435.52|433.22|26
1736738530000|2025-01-13 03:22:10|435.54|433.24|435.47|433.17|435.54|433.24|435.44|433.14|29
1736738540000|2025-01-13 03:22:20|435.48|433.18|435.32|433.02|435.52|433.22|435.32|433.02|32
1736738550000|2025-01-13 03:22:30|435.25|432.95|435.16|432.86|435.27|432.97|435.06|432.76|32
1736738560000|2025-01-13 03:22:40|435.15|432.85|435.13|432.83|435.16|432.86|435.12|432.82|10
1736738570000|2025-01-13 03:22:50|435.12|432.82|435.13|432.83|435.13|432.83|435.03|432.73|21
1736738580000|2025-01-13 03:23:00|435.12|432.82|435.5|433.2|435.5|433.2|435.11|432.81|14
1736738590000|2025-01-13 03:23:10|435.46|433.16|435.36|433.06|435.46|433.16|435.32|433.02|19
1736738600000|2025-01-13 03:23:20|435.39|433.09|435.5|433.2|435.5|433.2|435.39|433.09|17
1736738610000|2025-01-13 03:23:30|435.51|433.21|435.51|433.21|435.51|433.21|435.51|433.21|1
1736738620000|2025-01-13 03:23:40|435.48|433.18|435.44|433.14|435.49|433.19|435.42|433.12|7
1736738630000|2025-01-13 03:23:50|435.43|433.13|435.26|432.96|435.43|433.13|435.04|432.74|29
1736738640000|2025-01-13 03:24:00|435.27|432.97|435.32|433.02|435.42|433.12|435.21|432.91|25
1736738650000|2025-01-13 03:24:10|435.34|433.04|435.39|433.09|435.45|433.15|435.34|433.04|21
1736738660000|2025-01-13 03:24:20|435.38|433.08|435.5|433.2|435.51|433.21|435.38|433.08|19
1736738670000|2025-01-13 03:24:30|435.49|433.19|435.51|433.21|435.51|433.21|435.49|433.19|3
1736738680000|2025-01-13 03:24:40|435.55|433.25|436.03|433.73|436.03|433.73|435.55|433.25|4
1736738690000|2025-01-13 03:24:50|436.04|433.74|435.94|433.64|436.07|433.77|435.94|433.64|17
1736738700000|2025-01-13 03:25:00|435.97|433.67|435.72|433.42|436.01|433.71|435.64|433.34|29
1736738710000|2025-01-13 03:25:10|435.7|433.4|435.76|433.46|435.78|433.48|435.64|433.34|19
1736738720000|2025-01-13 03:25:20|435.82|433.52|435.84|433.54|435.91|433.61|435.79|433.49|18
1736738730000|2025-01-13 03:25:30|435.85|433.55|435.82|433.52|435.89|433.59|435.61|433.31|20
1736738740000|2025-01-13 03:25:40|435.83|433.53|435.95|433.65|435.99|433.69|435.82|433.52|15
1736738750000|2025-01-13 03:25:50|435.88|433.58|435.83|433.53|435.88|433.58|435.83|433.53|6
1736738760000|2025-01-13 03:26:00|435.88|433.58|436|433.7|436.01|433.71|435.83|433.53|21
1736738770000|2025-01-13 03:26:10|436.01|433.71|436.08|433.78|436.08|433.78|436.01|433.71|18
1736738780000|2025-01-13 03:26:20|436.06|433.76|436.08|433.78|436.08|433.78|436.04|433.74|8
1736738790000|2025-01-13 03:26:30|436.22|433.92|436.5|434.2|436.5|434.2|436.22|433.92|9
1736738800000|2025-01-13 03:26:40|436.48|434.18|436.46|434.16|436.5|434.2|436.45|434.15|17
1736738810000|2025-01-13 03:26:50|436.47|434.17|436.41|434.11|436.47|434.17|436.35|434.05|14
1736738820000|2025-01-13 03:27:00|436.46|434.16|436.49|434.19|436.5|434.2|436.46|434.16|10
1736738830000|2025-01-13 03:27:10|436.5|434.2|436.3|434|436.5|434.2|436.28|433.98|23
1736738840000|2025-01-13 03:27:20|436.36|434.06|436.5|434.2|436.5|434.2|436.36|434.06|12
1736738850000|2025-01-13 03:27:30|436.47|434.17|436.5|434.2|436.5|434.2|436.47|434.17|5
1736738860000|2025-01-13 03:27:40|436.49|434.19|436.49|434.19|436.49|434.19|436.42|434.12|6
1736738870000|2025-01-13 03:27:50|436.5|434.2|436.36|434.06|436.5|434.2|436.34|434.04|13
1736738880000|2025-01-13 03:28:00|436.34|434.04|436.28|433.98|436.46|434.16|436.28|433.98|23
1736738890000|2025-01-13 03:28:10|436.29|433.99|436.35|434.05|436.43|434.13|436.27|433.97|16
1736738900000|2025-01-13 03:28:20|436.3|434|436.26|433.96|436.33|434.03|436.25|433.95|15
1736738910000|2025-01-13 03:28:30|436.25|433.95|436.35|434.05|436.35|434.05|436.22|433.92|22
1736738920000|2025-01-13 03:28:40|436.34|434.04|436.15|433.85|436.34|434.04|436.15|433.85|14
1736738930000|2025-01-13 03:28:50|436.16|433.86|436.15|433.85|436.23|433.93|436.15|433.85|18
1736738940000|2025-01-13 03:29:00|436.16|433.86|436.41|434.11|436.41|434.11|436.14|433.84|27
1736738950000|2025-01-13 03:29:10|436.4|434.1|436.3|434|436.46|434.16|436.3|434|17
1736738960000|2025-01-13 03:29:20|436.29|433.99|436.27|433.97|436.29|433.99|436.23|433.93|16
1736738970000|2025-01-13 03:29:30|436.28|433.98|436.41|434.11|436.41|434.11|436.26|433.96|20
1736738980000|2025-01-13 03:29:40|436.44|434.14|436.29|433.99|436.44|434.14|436.29|433.99|7
1736738990000|2025-01-13 03:29:50|436.24|433.94|436.34|434.04|436.34|434.04|436.24|433.94|22
1736739000000|2025-01-13 03:30:00|436.32|434.02|436.28|433.98|436.41|434.11|436.14|433.84|34
1736739010000|2025-01-13 03:30:10|436.3|434|436.34|434.04|436.34|434.04|436.15|433.85|19
1736739020000|2025-01-13 03:30:20|436.3|434|436.5|434.2|436.5|434.2|436.3|434|16
1736739030000|2025-01-13 03:30:30|436.49|434.19|436.5|434.2|436.5|434.2|436.48|434.18|6
1736739040000|2025-01-13 03:30:40|436.48|434.18|436.48|434.18|436.48|434.18|436.45|434.15|3
1736739050000|2025-01-13 03:30:50|436.47|434.17|436.37|434.07|436.5|434.2|436.31|434.01|17
1736739060000|2025-01-13 03:31:00|436.35|434.05|436.35|434.05|436.39|434.09|436.32|434.02|20
1736739070000|2025-01-13 03:31:10|436.37|434.07|436.43|434.13|436.5|434.2|436.36|434.06|12
1736739080000|2025-01-13 03:31:20|436.42|434.12|436.5|434.2|436.5|434.2|436.42|434.12|12
1736739090000|2025-01-13 03:31:30|436.65|434.35|436.85|434.55|436.85|434.55|436.65|434.35|6
1736739100000|2025-01-13 03:31:40|436.84|434.54|436.73|434.43|436.85|434.55|436.73|434.43|21
1736739110000|2025-01-13 03:31:50|436.74|434.44|436.55|434.25|436.74|434.44|436.53|434.23|21
1736739120000|2025-01-13 03:32:00|436.56|434.26|436.48|434.18|436.56|434.26|436.38|434.08|28
1736739130000|2025-01-13 03:32:10|436.46|434.16|436.4|434.1|436.51|434.21|436.32|434.02|22
1736739140000|2025-01-13 03:32:20|436.39|434.09|436.21|433.91|436.41|434.11|436.21|433.91|21
1736739150000|2025-01-13 03:32:30|436.23|433.93|436.42|434.12|436.45|434.15|436.23|433.93|15
1736739160000|2025-01-13 03:32:40|436.43|434.13|436.41|434.11|436.45|434.15|436.39|434.09|15
1736739170000|2025-01-13 03:32:50|436.4|434.1|436.25|433.95|436.4|434.1|436.24|433.94|24
1736739180000|2025-01-13 03:33:00|436.24|433.94|436.13|433.83|436.24|433.94|435.92|433.62|26
1736739190000|2025-01-13 03:33:10|436.1|433.8|436.2|433.9|436.26|433.96|436.1|433.8|31
1736739200000|2025-01-13 03:33:20|436.13|433.83|436.07|433.77|436.24|433.94|436.07|433.77|23
1736739210000|2025-01-13 03:33:30|436.09|433.79|435.87|433.57|436.09|433.79|435.84|433.54|29
1736739220000|2025-01-13 03:33:40|435.88|433.58|436.03|433.73|436.04|433.74|435.88|433.58|14
1736739230000|2025-01-13 03:33:50|436.06|433.76|436.3|434|436.32|434.02|436.02|433.72|19
1736739240000|2025-01-13 03:34:00|436.32|434.02|436.39|434.09|436.39|434.09|436.3|434|16
1736739260000|2025-01-13 03:34:20|436.43|434.13|436.87|434.57|436.88|434.58|436.43|434.13|10
1736739270000|2025-01-13 03:34:30|436.88|434.58|436.88|434.58|436.88|434.58|436.85|434.55|3
1736739280000|2025-01-13 03:34:40|436.89|434.59|436.91|434.61|436.91|434.61|436.89|434.59|2
1736739300000|2025-01-13 03:35:00|436.97|434.67|437|434.7|437|434.7|436.97|434.67|3
1736739320000|2025-01-13 03:35:20|437.06|434.76|437.32|435.02|437.32|435.02|437.06|434.76|3
1736739350000|2025-01-13 03:35:50|437.33|435.03|437.88|435.58|437.88|435.58|437.33|435.03|9
1736739360000|2025-01-13 03:36:00|437.9|435.6|437.87|435.57|437.92|435.62|437.72|435.42|23
1736739370000|2025-01-13 03:36:10|437.86|435.56|437.79|435.49|437.86|435.56|437.75|435.45|7
1736739380000|2025-01-13 03:36:20|437.8|435.5|437.67|435.37|437.8|435.5|437.55|435.25|17
1736739390000|2025-01-13 03:36:30|437.68|435.38|437.58|435.28|437.7|435.4|437.57|435.27|17
1736739400000|2025-01-13 03:36:40|437.6|435.3|437.6|435.3|437.7|435.4|437.48|435.18|17
1736739410000|2025-01-13 03:36:50|437.64|435.34|437.73|435.43|437.78|435.48|437.64|435.34|10
1736739420000|2025-01-13 03:37:00|437.69|435.39|437.88|435.58|437.88|435.58|437.69|435.39|22
1736739430000|2025-01-13 03:37:10|437.86|435.56|437.75|435.45|437.88|435.58|437.71|435.41|20
1736739440000|2025-01-13 03:37:20|437.71|435.41|437.69|435.39|437.72|435.42|437.6|435.3|18
1736739450000|2025-01-13 03:37:30|437.71|435.41|437.77|435.47|437.8|435.5|437.71|435.41|8
1736739460000|2025-01-13 03:37:40|437.75|435.45|437.78|435.48|437.78|435.48|437.75|435.45|9
1736739470000|2025-01-13 03:37:50|437.79|435.49|437.87|435.57|437.95|435.65|437.79|435.49|12
1736739490000|2025-01-13 03:38:10|437.82|435.52|437.7|435.4|437.82|435.52|437.68|435.38|6
1736739500000|2025-01-13 03:38:20|437.63|435.33|437.69|435.39|437.73|435.43|437.63|435.33|11
1736739510000|2025-01-13 03:38:30|437.7|435.4|437.72|435.42|437.75|435.45|437.68|435.38|14
1736739520000|2025-01-13 03:38:40|437.73|435.43|437.4|435.1|437.73|435.43|437.4|435.1|18
1736739530000|2025-01-13 03:38:50|437.39|435.09|437.43|435.13|437.44|435.14|437.34|435.04|15
1736739540000|2025-01-13 03:39:00|437.42|435.12|437.41|435.11|437.42|435.12|437.36|435.06|13
1736739550000|2025-01-13 03:39:10|437.42|435.12|437.17|434.87|437.42|435.12|437.16|434.86|15
1736739560000|2025-01-13 03:39:20|437.16|434.86|437.53|435.23|437.54|435.24|437.13|434.83|26
1736739570000|2025-01-13 03:39:30|437.52|435.22|437.72|435.42|437.72|435.42|437.51|435.21|17
1736739580000|2025-01-13 03:39:40|437.75|435.45|437.77|435.47|437.83|435.53|437.75|435.45|11
1736739590000|2025-01-13 03:39:50|437.78|435.48|437.78|435.48|437.83|435.53|437.77|435.47|12
1736739600000|2025-01-13 03:40:00|437.81|435.51|437.85|435.55|437.85|435.55|437.81|435.51|6
1736739610000|2025-01-13 03:40:10|437.84|435.54|437.84|435.54|437.84|435.54|437.84|435.54|1
1736739620000|2025-01-13 03:40:20|437.85|435.55|437.75|435.45|437.85|435.55|437.75|435.45|4
1736739630000|2025-01-13 03:40:30|437.72|435.42|437.58|435.28|437.72|435.42|437.56|435.26|8
1736739640000|2025-01-13 03:40:40|437.57|435.27|437.28|434.98|437.57|435.27|437.28|434.98|20
1736739650000|2025-01-13 03:40:50|437.26|434.96|437.44|435.14|437.53|435.23|437.16|434.86|21
1736739660000|2025-01-13 03:41:00|437.43|435.13|437.02|434.72|437.43|435.13|437.02|434.72|22
1736739670000|2025-01-13 03:41:10|437|434.7|436.92|434.62|437.01|434.71|436.89|434.59|25
1736739680000|2025-01-13 03:41:20|436.91|434.61|437.16|434.86|437.18|434.88|436.9|434.6|19
1736739690000|2025-01-13 03:41:30|437.18|434.88|437.22|434.92|437.22|434.92|437.15|434.85|14
1736739700000|2025-01-13 03:41:40|437.21|434.91|437.33|435.03|437.35|435.05|437.21|434.91|10
1736739710000|2025-01-13 03:41:50|437.34|435.04|437.33|435.03|437.34|435.04|437.33|435.03|2
1736739720000|2025-01-13 03:42:00|437.34|435.04|437.14|434.84|437.4|435.1|437.13|434.83|16
1736739730000|2025-01-13 03:42:10|437.12|434.82|436.93|434.63|437.12|434.82|436.91|434.61|20
1736739740000|2025-01-13 03:42:20|436.91|434.61|436.86|434.56|436.91|434.61|436.74|434.44|21
1736739750000|2025-01-13 03:42:30|436.85|434.55|436.86|434.56|436.95|434.65|436.8|434.5|26
1736739760000|2025-01-13 03:42:40|436.84|434.54|436.8|434.5|436.86|434.56|436.8|434.5|22
1736739770000|2025-01-13 03:42:50|436.79|434.49|436.64|434.34|436.82|434.52|436.61|434.31|18
1736739780000|2025-01-13 03:43:00|436.63|434.33|436.86|434.56|436.86|434.56|436.63|434.33|24
1736739790000|2025-01-13 03:43:10|436.95|434.65|437|434.7|437.07|434.77|436.89|434.59|22
1736739800000|2025-01-13 03:43:20|437.02|434.72|437|434.7|437.04|434.74|436.98|434.68|17
1736739810000|2025-01-13 03:43:30|436.99|434.69|437.08|434.78|437.09|434.79|436.99|434.69|17
1736739820000|2025-01-13 03:43:40|437.07|434.77|437.26|434.96|437.27|434.97|437.07|434.77|27
1736739830000|2025-01-13 03:43:50|437.23|434.93|437.26|434.96|437.28|434.98|437.2|434.9|18
1736739840000|2025-01-13 03:44:00|437.27|434.97|437.37|435.07|437.37|435.07|437.26|434.96|19
1736739850000|2025-01-13 03:44:10|437.36|435.06|437.27|434.97|437.37|435.07|437.27|434.97|6
1736739860000|2025-01-13 03:44:20|437.28|434.98|437.36|435.06|437.39|435.09|437.28|434.98|10
1736739870000|2025-01-13 03:44:30|437.35|435.05|437.35|435.05|437.52|435.22|437.35|435.05|16
1736739880000|2025-01-13 03:44:40|437.34|435.04|437.1|434.8|437.37|435.07|437.09|434.79|16
1736739890000|2025-01-13 03:44:50|437.05|434.75|437.05|434.75|437.08|434.78|437.01|434.71|18
1736739900000|2025-01-13 03:45:00|437.07|434.77|436.76|434.46|437.07|434.77|436.76|434.46|26
1736739910000|2025-01-13 03:45:10|436.74|434.44|436.4|434.1|436.76|434.46|436.26|433.96|30
1736739920000|2025-01-13 03:45:20|436.38|434.08|435.91|433.61|436.38|434.08|435.91|433.61|26
1736739930000|2025-01-13 03:45:30|435.89|433.59|435.41|433.11|435.93|433.63|435.41|433.11|20
1736739940000|2025-01-13 03:45:40|435.12|432.82|434.35|432.05|435.12|432.82|434.28|431.98|23
1736739950000|2025-01-13 03:45:50|434.46|432.16|434.63|432.33|434.7|432.4|434.36|432.06|30
1736739960000|2025-01-13 03:46:00|434.62|432.32|434.55|432.25|434.7|432.4|434.5|432.2|26
1736739970000|2025-01-13 03:46:10|434.61|432.31|434.37|432.07|434.62|432.32|434.29|431.99|27
1736739980000|2025-01-13 03:46:20|434.39|432.09|434.29|431.99|434.41|432.11|434.19|431.89|31
1736739990000|2025-01-13 03:46:30|434.28|431.98|434.32|432.02|434.38|432.08|434.06|431.76|28
1736740000000|2025-01-13 03:46:40|434.37|432.07|434.72|432.42|434.72|432.42|434.22|431.92|25
1736740010000|2025-01-13 03:46:50|434.74|432.44|434.62|432.32|434.74|432.44|434.55|432.25|22
1736740020000|2025-01-13 03:47:00|434.61|432.31|434.08|431.78|434.62|432.32|434.06|431.76|32
1736740030000|2025-01-13 03:47:10|434.06|431.76|433.45|431.15|434.06|431.76|433.42|431.12|10
1736740040000|2025-01-13 03:47:20|433.44|431.14|433.29|430.99|433.53|431.23|433.2|430.9|29
1736740050000|2025-01-13 03:47:30|433.35|431.05|433.36|431.06|433.66|431.36|433.14|430.84|26
1736740060000|2025-01-13 03:47:40|433.37|431.07|433.36|431.06|433.43|431.13|433.26|430.96|25
1736740070000|2025-01-13 03:47:50|433.35|431.05|433.13|430.83|433.42|431.12|433.13|430.83|22
1736740080000|2025-01-13 03:48:00|433.2|430.9|433.16|430.86|433.21|430.91|433.04|430.74|33
1736740090000|2025-01-13 03:48:10|433.2|430.9|433.21|430.91|433.29|430.99|433.02|430.72|30
1736740100000|2025-01-13 03:48:20|433.13|430.83|433.45|431.15|433.46|431.16|433.13|430.83|28
1736740110000|2025-01-13 03:48:30|433.48|431.18|433.77|431.47|433.77|431.47|433.48|431.18|17
1736740120000|2025-01-13 03:48:40|433.73|431.43|434.09|431.79|434.09|431.79|433.73|431.43|5
1736740130000|2025-01-13 03:48:50|434.06|431.76|434.09|431.79|434.09|431.79|434.06|431.76|3
1736740140000|2025-01-13 03:49:00|434.4|432.1|434.76|432.46|434.76|432.46|434.4|432.1|6
1736740160000|2025-01-13 03:49:20|434.71|432.41|434.42|432.12|434.74|432.44|434.37|432.07|25
1736740170000|2025-01-13 03:49:30|434.37|432.07|434.27|431.97|434.39|432.09|434.21|431.91|31
1736740180000|2025-01-13 03:49:40|434.28|431.98|434.09|431.79|434.35|432.05|433.98|431.68|29
1736740190000|2025-01-13 03:49:50|434.12|431.82|434.14|431.84|434.14|431.84|434.12|431.82|3
1736740200000|2025-01-13 03:50:00|434.12|431.82|434.26|431.96|434.26|431.96|434.01|431.71|19
1736740210000|2025-01-13 03:50:10|434.3|432|434.37|432.07|434.37|432.07|434.15|431.85|27
1736740220000|2025-01-13 03:50:20|434.35|432.05|434.32|432.02|434.37|432.07|434.16|431.86|21
1736740230000|2025-01-13 03:50:30|434.33|432.03|434.34|432.04|434.58|432.28|434.32|432.02|19
1736740240000|2025-01-13 03:50:40|434.33|432.03|434.28|431.98|434.47|432.17|434.25|431.95|22
1736740250000|2025-01-13 03:50:50|434.29|431.99|434.41|432.11|434.44|432.14|434.29|431.99|27
1736740260000|2025-01-13 03:51:00|434.39|432.09|434.22|431.92|434.54|432.24|434.22|431.92|21
1736740270000|2025-01-13 03:51:10|434.1|431.8|434.38|432.08|434.38|432.08|433.91|431.61|28
1736740280000|2025-01-13 03:51:20|434.4|432.1|434.46|432.16|434.53|432.23|434.39|432.09|27
1736740290000|2025-01-13 03:51:30|434.5|432.2|434.51|432.21|434.55|432.25|434.43|432.13|22
1736740300000|2025-01-13 03:51:40|434.52|432.22|434.49|432.19|434.56|432.26|434.37|432.07|27
1736740310000|2025-01-13 03:51:50|434.52|432.22|434.54|432.24|434.55|432.25|434.32|432.02|16
1736740320000|2025-01-13 03:52:00|434.5|432.2|434.55|432.25|434.55|432.25|434.31|432.01|27
1736740330000|2025-01-13 03:52:10|434.53|432.23|434.56|432.26|434.56|432.26|434.53|432.23|4
1736740340000|2025-01-13 03:52:20|434.63|432.33|434.77|432.47|434.77|432.47|434.63|432.33|4
1736740350000|2025-01-13 03:52:30|434.78|432.48|434.84|432.54|434.84|432.54|434.78|432.48|3
1736740360000|2025-01-13 03:52:40|434.86|432.56|434.86|432.56|434.86|432.56|434.86|432.56|1
1736740400000|2025-01-13 03:53:20|434.92|432.62|434.98|432.68|434.98|432.68|434.92|432.62|2
1736740410000|2025-01-13 03:53:30|435|432.7|435.02|432.72|435.02|432.72|435|432.7|2
1736740440000|2025-01-13 03:54:00|435.07|432.77|435.13|432.83|435.13|432.83|435.07|432.77|2
1736740470000|2025-01-13 03:54:30|435.08|432.78|434.94|432.64|435.11|432.81|434.94|432.64|11
1736740480000|2025-01-13 03:54:40|434.93|432.63|435.11|432.81|435.11|432.81|434.93|432.63|12
1736740490000|2025-01-13 03:54:50|435.12|432.82|435.13|432.83|435.13|432.83|435.12|432.82|2
1736740500000|2025-01-13 03:55:00|435.1|432.8|435.03|432.73|435.13|432.83|435.02|432.72|8
1736740510000|2025-01-13 03:55:10|435.01|432.71|434.72|432.42|435.01|432.71|434.71|432.41|25
1736740520000|2025-01-13 03:55:20|434.73|432.43|434.96|432.66|434.96|432.66|434.7|432.4|21
1736740530000|2025-01-13 03:55:30|434.92|432.62|435.08|432.78|435.09|432.79|434.91|432.61|19
1736740540000|2025-01-13 03:55:40|435.07|432.77|435.11|432.81|435.13|432.83|435.06|432.76|22
1736740550000|2025-01-13 03:55:50|435.09|432.79|435.13|432.83|435.13|432.83|435.07|432.77|11
1736740560000|2025-01-13 03:56:00|435.11|432.81|434.79|432.49|435.11|432.81|434.79|432.49|9
1736740570000|2025-01-13 03:56:10|434.78|432.48|434.72|432.42|434.88|432.58|434.7|432.4|25
1736740580000|2025-01-13 03:56:20|434.74|432.44|435.05|432.75|435.05|432.75|434.72|432.42|23
1736740590000|2025-01-13 03:56:30|435.09|432.79|435.13|432.83|435.13|432.83|435.09|432.79|8
1736740620000|2025-01-13 03:57:00|435.05|432.75|435.01|432.71|435.06|432.76|434.84|432.54|18
1736740630000|2025-01-13 03:57:10|434.99|432.69|435.13|432.83|435.13|432.83|434.98|432.68|19
1736740650000|2025-01-13 03:57:30|435.18|432.88|435.23|432.93|435.23|432.93|435.18|432.88|2
1736740660000|2025-01-13 03:57:40|435.19|432.89|435.23|432.93|435.23|432.93|435.03|432.73|13
1736740680000|2025-01-13 03:58:00|435.21|432.91|435.23|432.93|435.23|432.93|435.21|432.91|3
1736740750000|2025-01-13 03:59:10|435.37|433.07|435.51|433.21|435.51|433.21|435.37|433.07|2
1736740760000|2025-01-13 03:59:20|435.47|433.17|435.51|433.21|435.51|433.21|435.42|433.12|12
1736740780000|2025-01-13 03:59:40|435.48|433.18|435.33|433.03|435.48|433.18|435.32|433.02|9
1736740790000|2025-01-13 03:59:50|435.35|433.05|435.38|433.08|435.51|433.21|435.33|433.03|15
1736740800000|2025-01-13 04:00:00|435.34|433.04|435.09|432.79|435.34|433.04|435.04|432.74|23
1736740810000|2025-01-13 04:00:10|435.06|432.76|435.05|432.75|435.15|432.85|434.91|432.61|28
1736740820000|2025-01-13 04:00:20|435.01|432.71|435.1|432.8|435.21|432.91|434.88|432.58|23
1736740830000|2025-01-13 04:00:30|435.12|432.82|434.91|432.61|435.12|432.82|434.91|432.61|11
1736740840000|2025-01-13 04:00:40|434.95|432.65|434.81|432.51|434.95|432.65|434.78|432.48|11
1736740850000|2025-01-13 04:00:50|434.79|432.49|434.86|432.56|434.89|432.59|434.79|432.49|22
1736740860000|2025-01-13 04:01:00|434.94|432.64|435.18|432.88|435.28|432.98|434.88|432.58|27
1736740870000|2025-01-13 04:01:10|435.21|432.91|435.32|433.02|435.32|433.02|435|432.7|25
1736740880000|2025-01-13 04:01:20|435.37|433.07|435.23|432.93|435.42|433.12|435.22|432.92|14
1736740890000|2025-01-13 04:01:30|435.22|432.92|435.34|433.04|435.36|433.06|435.16|432.86|22
1736740900000|2025-01-13 04:01:40|435.35|433.05|435.08|432.78|435.37|433.07|435.06|432.76|14
1736740910000|2025-01-13 04:01:50|435.07|432.77|434.89|432.59|435.07|432.77|434.87|432.57|19
1736740920000|2025-01-13 04:02:00|434.9|432.6|435.38|433.08|435.42|433.12|434.9|432.6|25
1736740930000|2025-01-13 04:02:10|435.39|433.09|435.37|433.07|435.39|433.09|435.08|432.78|29
1736740940000|2025-01-13 04:02:20|435.33|433.03|435.5|433.2|435.5|433.2|435.31|433.01|10
1736740960000|2025-01-13 04:02:40|435.56|433.26|435.61|433.31|435.61|433.31|435.56|433.26|3
1736740980000|2025-01-13 04:03:00|435.63|433.33|435.84|433.54|435.84|433.54|435.63|433.33|9
1736740990000|2025-01-13 04:03:10|435.9|433.6|436.07|433.77|436.07|433.77|435.9|433.6|3
1736741000000|2025-01-13 04:03:20|436.09|433.79|436.57|434.27|436.57|434.27|436.09|433.79|4
1736741010000|2025-01-13 04:03:30|436.55|434.25|436.49|434.19|436.55|434.25|436.45|434.15|25
1736741020000|2025-01-13 04:03:40|436.57|434.27|436.57|434.27|436.57|434.27|436.57|434.27|1
1736741030000|2025-01-13 04:03:50|436.52|434.22|436.57|434.27|436.57|434.27|436.49|434.19|9
1736741070000|2025-01-13 04:04:30|436.48|434.18|436.31|434.01|436.48|434.18|436.23|433.93|20
1736741080000|2025-01-13 04:04:40|436.3|434|436.27|433.97|436.32|434.02|436.23|433.93|25
1736741090000|2025-01-13 04:04:50|436.28|433.98|436.48|434.18|436.48|434.18|436.25|433.95|15
1736741100000|2025-01-13 04:05:00|436.51|434.21|436.59|434.29|436.59|434.29|436.51|434.21|6
1736741110000|2025-01-13 04:05:10|436.63|434.33|436.74|434.44|436.74|434.44|436.63|434.33|4
1736741140000|2025-01-13 04:05:40|436.88|434.58|437.02|434.72|437.02|434.72|436.88|434.58|2
1736741170000|2025-01-13 04:06:10|437.14|434.84|437.15|434.85|437.2|434.9|437.14|434.84|3
1736741180000|2025-01-13 04:06:20|437.16|434.86|437.07|434.77|437.18|434.88|437.07|434.77|21
1736741190000|2025-01-13 04:06:30|437.05|434.75|437.05|434.75|437.08|434.78|436.9|434.6|16
1736741200000|2025-01-13 04:06:40|437.06|434.76|437.11|434.81|437.12|434.82|437.06|434.76|4
1736741210000|2025-01-13 04:06:50|437.12|434.82|437.14|434.84|437.14|434.84|437.09|434.79|15
1736741220000|2025-01-13 04:07:00|437.13|434.83|437.08|434.78|437.3|435|437.08|434.78|22
1736741230000|2025-01-13 04:07:10|437.07|434.77|437.01|434.71|437.07|434.77|436.84|434.54|19
1736741240000|2025-01-13 04:07:20|437.02|434.72|437.05|434.75|437.13|434.83|437.01|434.71|25
1736741250000|2025-01-13 04:07:30|437.08|434.78|437.06|434.76|437.11|434.81|436.99|434.69|18
1736741260000|2025-01-13 04:07:40|437.05|434.75|437.24|434.94|437.24|434.94|437.03|434.73|14
1736741270000|2025-01-13 04:07:50|437.25|434.95|437.31|435.01|437.31|435.01|437.24|434.94|9
1736741290000|2025-01-13 04:08:10|437.37|435.07|437.48|435.18|437.48|435.18|437.37|435.07|4
1736741300000|2025-01-13 04:08:20|437.49|435.19|437.49|435.19|437.49|435.19|437.49|435.19|1
1736741310000|2025-01-13 04:08:30|437.5|435.2|437.57|435.27|437.57|435.27|437.5|435.2|2
1736741330000|2025-01-13 04:08:50|437.59|435.29|437.62|435.32|437.62|435.32|437.59|435.29|2
1736741340000|2025-01-13 04:09:00|437.55|435.25|437.27|434.97|437.55|435.25|437.26|434.96|11
1736741350000|2025-01-13 04:09:10|437.26|434.96|437.5|435.2|437.5|435.2|437.26|434.96|13
1736741360000|2025-01-13 04:09:20|437.41|435.11|437.5|435.2|437.5|435.2|437.41|435.11|3
1736741370000|2025-01-13 04:09:30|437.55|435.25|437.62|435.32|437.62|435.32|437.55|435.25|4
1736741400000|2025-01-13 04:10:00|437.55|435.25|437.48|435.18|437.55|435.25|437.48|435.18|2
1736741410000|2025-01-13 04:10:10|437.51|435.21|437.25|434.95|437.56|435.26|437.22|434.92|18
1736741420000|2025-01-13 04:10:20|437.24|434.94|436.99|434.69|437.24|434.94|436.98|434.68|26
1736741430000|2025-01-13 04:10:30|436.98|434.68|436.98|434.68|437.02|434.72|436.98|434.68|8
1736741440000|2025-01-13 04:10:40|437.08|434.78|437.27|434.97|437.27|434.97|437.04|434.74|15
1736741450000|2025-01-13 04:10:50|437.26|434.96|437.51|435.21|437.56|435.26|437.26|434.96|34
1736741460000|2025-01-13 04:11:00|437.53|435.23|437.61|435.31|437.62|435.32|437.51|435.21|19
1736741470000|2025-01-13 04:11:10|437.59|435.29|437.52|435.22|437.62|435.32|437.52|435.22|20
1736741480000|2025-01-13 04:11:20|437.54|435.24|437.62|435.32|437.62|435.32|437.54|435.24|10
1736741530000|2025-01-13 04:12:10|437.63|435.33|437.63|435.33|437.63|435.33|437.63|435.33|1
1736741540000|2025-01-13 04:12:20|437.64|435.34|437.66|435.36|437.66|435.36|437.64|435.34|2
1736741570000|2025-01-13 04:12:50|437.62|435.32|437.47|435.17|437.62|435.32|437.45|435.15|12
1736741580000|2025-01-13 04:13:00|437.49|435.19|437.64|435.34|437.66|435.36|437.48|435.18|12
1736741590000|2025-01-13 04:13:10|437.66|435.36|437.63|435.33|437.66|435.36|437.62|435.32|15
1736741600000|2025-01-13 04:13:20|437.64|435.34|437.48|435.18|437.64|435.34|437.47|435.17|15
1736741610000|2025-01-13 04:13:30|437.43|435.13|437.37|435.07|437.44|435.14|437.36|435.06|15
1736741620000|2025-01-13 04:13:40|437.36|435.06|437.34|435.04|437.43|435.13|437.34|435.04|11
1736741630000|2025-01-13 04:13:50|437.38|435.08|437.35|435.05|437.39|435.09|437.34|435.04|11
1736741640000|2025-01-13 04:14:00|437.34|435.04|437.18|434.88|437.34|435.04|437.18|434.88|9
1736741650000|2025-01-13 04:14:10|437.19|434.89|437.1|434.8|437.2|434.9|437.05|434.75|27
1736741660000|2025-01-13 04:14:20|437.11|434.81|437.07|434.77|437.11|434.81|437.06|434.76|11
1736741670000|2025-01-13 04:14:30|437.08|434.78|437.11|434.81|437.14|434.84|437.05|434.75|16
1736741680000|2025-01-13 04:14:40|437.12|434.82|437.22|434.92|437.22|434.92|437.12|434.82|11
1736741690000|2025-01-13 04:14:50|437.21|434.91|437.45|435.15|437.48|435.18|437.21|434.91|15
1736741700000|2025-01-13 04:15:00|437.46|435.16|437.57|435.27|437.6|435.3|437.42|435.12|24
1736741710000|2025-01-13 04:15:10|437.59|435.29|437.82|435.52|437.82|435.52|437.58|435.28|10
1736741720000|2025-01-13 04:15:20|437.83|435.53|437.84|435.54|437.84|435.54|437.83|435.53|2
1736741730000|2025-01-13 04:15:30|437.79|435.49|437.59|435.29|437.79|435.49|437.59|435.29|17
1736741740000|2025-01-13 04:15:40|437.61|435.31|437.69|435.39|437.72|435.42|437.61|435.31|22
1736741750000|2025-01-13 04:15:50|437.71|435.41|437.84|435.54|437.84|435.54|437.69|435.39|10
1736741780000|2025-01-13 04:16:20|437.87|435.57|438.16|435.86|438.16|435.86|437.87|435.57|6
1736741830000|2025-01-13 04:17:10|438.18|435.88|438.27|435.97|438.27|435.97|438.18|435.88|3
1736741840000|2025-01-13 04:17:20|438.28|435.98|438.29|435.99|438.29|435.99|438.28|435.98|2
1736741850000|2025-01-13 04:17:30|438.3|436|438.39|436.09|438.39|436.09|438.3|436|3
1736741860000|2025-01-13 04:17:40|438.4|436.1|438.32|436.02|438.4|436.1|438.32|436.02|4
1736741870000|2025-01-13 04:17:50|438.31|436.01|438|435.7|438.31|436.01|438|435.7|27
1736741880000|2025-01-13 04:18:00|438.02|435.72|438.02|435.72|438.07|435.77|438|435.7|19
1736741890000|2025-01-13 04:18:10|438.04|435.74|438.41|436.11|438.41|436.11|438.04|435.74|21
1736741900000|2025-01-13 04:18:20|438.4|436.1|438.47|436.17|438.47|436.17|438.36|436.06|7
1736741910000|2025-01-13 04:18:30|438.48|436.18|438.48|436.18|438.48|436.18|438.48|436.18|1
1736741930000|2025-01-13 04:18:50|438.43|436.13|438.44|436.14|438.47|436.17|438.41|436.11|14
1736741940000|2025-01-13 04:19:00|438.45|436.15|438.47|436.17|438.47|436.17|438.45|436.15|4
1736741950000|2025-01-13 04:19:10|438.44|436.14|438.43|436.13|438.46|436.16|438.43|436.13|7
1736741960000|2025-01-13 04:19:20|438.45|436.15|438.12|435.82|438.45|436.15|438.03|435.73|19
1736741970000|2025-01-13 04:19:30|438.16|435.86|438.13|435.83|438.19|435.89|438.13|435.83|10
1736741980000|2025-01-13 04:19:40|438.18|435.88|438.36|436.06|438.39|436.09|438.13|435.83|14
1736741990000|2025-01-13 04:19:50|438.35|436.05|438.29|435.99|438.41|436.11|438.29|435.99|18
1736742000000|2025-01-13 04:20:00|438.31|436.01|438.23|435.93|438.31|436.01|438.05|435.75|26
1736742010000|2025-01-13 04:20:10|438.22|435.92|438.2|435.9|438.27|435.97|438.07|435.77|24
1736742020000|2025-01-13 04:20:20|438.18|435.88|438.12|435.82|438.18|435.88|438.01|435.71|22
1736742030000|2025-01-13 04:20:30|438.11|435.81|438.01|435.71|438.13|435.83|438.01|435.71|22
1736742040000|2025-01-13 04:20:40|438.03|435.73|438.14|435.84|438.14|435.84|437.93|435.63|18
1736742050000|2025-01-13 04:20:50|438.13|435.83|438.1|435.8|438.15|435.85|438.1|435.8|10
1736742060000|2025-01-13 04:21:00|438.15|435.85|438.24|435.94|438.24|435.94|438.11|435.81|22
1736742070000|2025-01-13 04:21:10|438.23|435.93|437.73|435.43|438.23|435.93|437.64|435.34|24
1736742080000|2025-01-13 04:21:20|437.74|435.44|437.69|435.39|437.75|435.45|437.66|435.36|26
1736742090000|2025-01-13 04:21:30|437.7|435.4|437.79|435.49|437.82|435.52|437.62|435.32|19
1736742100000|2025-01-13 04:21:40|437.77|435.47|437.85|435.55|437.91|435.61|437.77|435.47|27
1736742110000|2025-01-13 04:21:50|437.84|435.54|437.76|435.46|437.87|435.57|437.73|435.43|29
1736742120000|2025-01-13 04:22:00|437.75|435.45|437.84|435.54|437.92|435.62|437.75|435.45|21
1736742130000|2025-01-13 04:22:10|437.9|435.6|437.88|435.58|437.9|435.6|437.84|435.54|10
1736742140000|2025-01-13 04:22:20|437.87|435.57|437.84|435.54|437.89|435.59|437.84|435.54|20
1736742150000|2025-01-13 04:22:30|437.87|435.57|437.84|435.54|437.87|435.57|437.84|435.54|6
1736742160000|2025-01-13 04:22:40|437.81|435.51|437.51|435.21|437.81|435.51|437.49|435.19|19
1736742170000|2025-01-13 04:22:50|437.52|435.22|437.44|435.14|437.53|435.23|437.37|435.07|26
1736742180000|2025-01-13 04:23:00|437.43|435.13|437.46|435.16|437.46|435.16|437.37|435.07|18
1736742190000|2025-01-13 04:23:10|437.47|435.17|437.68|435.38|437.7|435.4|437.47|435.17|16
1736742200000|2025-01-13 04:23:20|437.71|435.41|437.79|435.49|437.79|435.49|437.69|435.39|18
1736742210000|2025-01-13 04:23:30|437.8|435.5|437.8|435.5|437.8|435.5|437.8|435.5|1
1736742240000|2025-01-13 04:24:00|437.93|435.63|437.93|435.63|437.93|435.63|437.93|435.63|1
1736742250000|2025-01-13 04:24:10|438|435.7|438.08|435.78|438.08|435.78|438|435.7|2
1736742260000|2025-01-13 04:24:20|438.11|435.81|438.32|436.02|438.32|436.02|438.11|435.81|5
1736742300000|2025-01-13 04:25:00|438.42|436.12|438.52|436.22|438.52|436.22|438.42|436.12|2
1736742350000|2025-01-13 04:25:50|438.54|436.24|438.66|436.36|438.66|436.36|438.54|436.24|4
1736742360000|2025-01-13 04:26:00|438.7|436.4|438.94|436.64|438.94|436.64|438.7|436.4|5
1736742390000|2025-01-13 04:26:30|438.91|436.61|438.88|436.58|438.91|436.61|438.88|436.58|2
1736742400000|2025-01-13 04:26:40|438.91|436.61|439.43|437.13|439.44|437.14|438.91|436.61|9
1736742410000|2025-01-13 04:26:50|439.41|437.11|439.33|437.03|439.43|437.13|439.33|437.03|11
1736742420000|2025-01-13 04:27:00|439.34|437.04|439.22|436.92|439.34|437.04|439.14|436.84|27
1736742430000|2025-01-13 04:27:10|439.18|436.88|439.17|436.87|439.25|436.95|439.16|436.86|19
1736742440000|2025-01-13 04:27:20|439.19|436.89|439.57|437.27|439.59|437.29|439.19|436.89|18
1736742450000|2025-01-13 04:27:30|439.58|437.28|439.51|437.21|439.59|437.29|439.51|437.21|11
1736742460000|2025-01-13 04:27:40|439.52|437.22|439.38|437.08|439.52|437.22|439.34|437.04|19
1736742470000|2025-01-13 04:27:50|439.36|437.06|439.37|437.07|439.39|437.09|439.35|437.05|25
1736742480000|2025-01-13 04:28:00|439.4|437.1|439.52|437.22|439.56|437.26|439.39|437.09|16
1736742490000|2025-01-13 04:28:10|439.5|437.2|439.49|437.19|439.5|437.2|439.49|437.19|2
1736742500000|2025-01-13 04:28:20|439.44|437.14|439.21|436.91|439.44|437.14|439.21|436.91|5
1736742510000|2025-01-13 04:28:30|439.22|436.92|439.03|436.73|439.24|436.94|439.03|436.73|9
1736742520000|2025-01-13 04:28:40|439.06|436.76|439.2|436.9|439.21|436.91|439.03|436.73|12
1736742530000|2025-01-13 04:28:50|439.19|436.89|439.1|436.8|439.2|436.9|439.1|436.8|9
1736742570000|2025-01-13 04:29:30|439.08|436.78|439.07|436.77|439.08|436.78|439.07|436.77|4
1736742610000|2025-01-13 04:30:10|438.9|436.6|438.85|436.55|438.9|436.6|438.78|436.48|4
1736742620000|2025-01-13 04:30:20|438.8|436.5|439.02|436.72|439.05|436.75|438.76|436.46|21
1736742630000|2025-01-13 04:30:30|439|436.7|439.04|436.74|439.14|436.84|438.95|436.65|29
1736742640000|2025-01-13 04:30:40|439.06|436.76|439.12|436.82|439.14|436.84|439.06|436.76|26
1736742650000|2025-01-13 04:30:50|439.18|436.88|439.07|436.77|439.28|436.98|439.07|436.77|7
1736742660000|2025-01-13 04:31:00|439.12|436.82|439.4|437.1|439.4|437.1|439.1|436.8|29
1736742670000|2025-01-13 04:31:10|439.39|437.09|439.43|437.13|439.46|437.16|439.34|437.04|23
1736742680000|2025-01-13 04:31:20|439.42|437.12|439.49|437.19|439.52|437.22|439.42|437.12|21
1736742690000|2025-01-13 04:31:30|439.5|437.2|439.56|437.26|439.57|437.27|439.5|437.2|10
1736742700000|2025-01-13 04:31:40|439.57|437.27|439.59|437.29|439.59|437.29|439.57|437.27|2
1736742720000|2025-01-13 04:32:00|439.55|437.25|439.59|437.29|439.59|437.29|439.43|437.13|19
1736742730000|2025-01-13 04:32:10|439.45|437.15|439.48|437.18|439.48|437.18|439.28|436.98|11
1736742740000|2025-01-13 04:32:20|439.47|437.17|439.56|437.26|439.59|437.29|439.47|437.17|10
1736742750000|2025-01-13 04:32:30|439.54|437.24|439.46|437.16|439.59|437.29|439.41|437.11|23
1736742760000|2025-01-13 04:32:40|439.47|437.17|439.36|437.06|439.49|437.19|439.34|437.04|22
1736742770000|2025-01-13 04:32:50|439.35|437.05|439.26|436.96|439.41|437.11|439.22|436.92|27
1736742780000|2025-01-13 04:33:00|439.25|436.95|438.94|436.64|439.25|436.95|438.89|436.59|24
1736742790000|2025-01-13 04:33:10|438.98|436.68|439.1|436.8|439.2|436.9|438.97|436.67|22
1736742800000|2025-01-13 04:33:20|439.01|436.71|438.99|436.69|439.08|436.78|438.97|436.67|15
1736742810000|2025-01-13 04:33:30|438.97|436.67|438.81|436.51|439.02|436.72|438.81|436.51|25
1736742820000|2025-01-13 04:33:40|438.8|436.5|438.84|436.54|438.87|436.57|438.8|436.5|24
1736742830000|2025-01-13 04:33:50|438.83|436.53|438.69|436.39|438.87|436.57|438.68|436.38|24
1736742840000|2025-01-13 04:34:00|438.72|436.42|438.93|436.63|438.93|436.63|438.66|436.36|20
1736742850000|2025-01-13 04:34:10|438.98|436.68|439.07|436.77|439.16|436.86|438.98|436.68|28
1736742860000|2025-01-13 04:34:20|439.06|436.76|438.74|436.44|439.06|436.76|438.68|436.38|19
1736742870000|2025-01-13 04:34:30|438.7|436.4|438.68|436.38|438.73|436.43|438.61|436.31|20
1736742880000|2025-01-13 04:34:40|438.64|436.34|438.6|436.3|438.67|436.37|438.58|436.28|15
1736742890000|2025-01-13 04:34:50|438.59|436.29|438.57|436.27|438.59|436.29|438.57|436.27|5
1736742900000|2025-01-13 04:35:00|438.62|436.32|438.57|436.27|438.65|436.35|438.57|436.27|13
1736742910000|2025-01-13 04:35:10|438.61|436.31|438.31|436.01|438.63|436.33|438.31|436.01|18
1736742920000|2025-01-13 04:35:20|438.34|436.04|438.1|435.8|438.34|436.04|438.1|435.8|30
1736742930000|2025-01-13 04:35:30|438.09|435.79|437.81|435.51|438.12|435.82|437.79|435.49|19
1736742940000|2025-01-13 04:35:40|437.8|435.5|437.86|435.56|437.94|435.64|437.8|435.5|28
1736742950000|2025-01-13 04:35:50|437.87|435.57|437.99|435.69|437.99|435.69|437.87|435.57|27
1736742960000|2025-01-13 04:36:00|437.97|435.67|438.02|435.72|438.15|435.85|437.94|435.64|20
1736742970000|2025-01-13 04:36:10|437.99|435.69|438.01|435.71|438.05|435.75|437.97|435.67|16
1736742980000|2025-01-13 04:36:20|438.08|435.78|438|435.7|438.21|435.91|438|435.7|25
1736742990000|2025-01-13 04:36:30|437.98|435.68|437.81|435.51|438.01|435.71|437.8|435.5|26
1736743000000|2025-01-13 04:36:40|437.78|435.48|437.77|435.47|437.83|435.53|437.76|435.46|25
1736743010000|2025-01-13 04:36:50|437.78|435.48|437.78|435.48|437.81|435.51|437.68|435.38|21
1736743020000|2025-01-13 04:37:00|437.75|435.45|437.71|435.41|437.85|435.55|437.68|435.38|28
1736743030000|2025-01-13 04:37:10|437.7|435.4|437.49|435.19|437.77|435.47|437.45|435.15|27
1736743040000|2025-01-13 04:37:20|437.48|435.18|437.32|435.02|437.48|435.18|437.32|435.02|18
1736743050000|2025-01-13 04:37:30|437.34|435.04|437.4|435.1|437.44|435.14|437.34|435.04|20
1736743060000|2025-01-13 04:37:40|437.41|435.11|437.32|435.02|437.41|435.11|437.21|434.91|18
1736743070000|2025-01-13 04:37:50|437.33|435.03|437.34|435.04|437.45|435.15|437.29|434.99|21
1736743080000|2025-01-13 04:38:00|437.33|435.03|437.44|435.14|437.44|435.14|437.29|434.99|27
1736743090000|2025-01-13 04:38:10|437.45|435.15|437.28|434.98|437.45|435.15|437.25|434.95|24
1736743100000|2025-01-13 04:38:20|437.29|434.99|437.36|435.06|437.36|435.06|437.2|434.9|23
1736743110000|2025-01-13 04:38:30|437.34|435.04|437.24|434.94|437.35|435.05|437.23|434.93|14
1736743120000|2025-01-13 04:38:40|437.23|434.93|437.1|434.8|437.23|434.93|437.03|434.73|23
1736743130000|2025-01-13 04:38:50|437.09|434.79|437.18|434.88|437.18|434.88|437.06|434.76|17
1736743140000|2025-01-13 04:39:00|437.17|434.87|436.94|434.64|437.24|434.94|436.93|434.63|23
1736743150000|2025-01-13 04:39:10|436.93|434.63|436.95|434.65|436.97|434.67|436.86|434.56|31
1736743160000|2025-01-13 04:39:20|436.93|434.63|437.11|434.81|437.11|434.81|436.9|434.6|19
1736743170000|2025-01-13 04:39:30|437.1|434.8|437.31|435.01|437.35|435.05|437.07|434.77|31
1736743180000|2025-01-13 04:39:40|437.3|435|437.33|435.03|437.37|435.07|437.3|435|16
1736743190000|2025-01-13 04:39:50|437.34|435.04|437.25|434.95|437.38|435.08|437.23|434.93|23
1736743200000|2025-01-13 04:40:00|437.26|434.96|437.36|435.06|437.4|435.1|437.18|434.88|15
1736743210000|2025-01-13 04:40:10|437.33|435.03|437.26|434.96|437.33|435.03|437.17|434.87|14
1736743220000|2025-01-13 04:40:20|437.25|434.95|437.47|435.17|437.54|435.24|437.22|434.92|25
1736743230000|2025-01-13 04:40:30|437.46|435.16|437.52|435.22|437.53|435.23|437.46|435.16|22
1736743240000|2025-01-13 04:40:40|437.51|435.21|437.64|435.34|437.64|435.34|437.51|435.21|15
1736743250000|2025-01-13 04:40:50|437.6|435.3|437.58|435.28|437.65|435.35|437.58|435.28|23
1736743260000|2025-01-13 04:41:00|437.48|435.18|437.48|435.18|437.61|435.31|437.48|435.18|17
1736743270000|2025-01-13 04:41:10|437.49|435.19|437.48|435.18|437.52|435.22|437.39|435.09|18
1736743280000|2025-01-13 04:41:20|437.47|435.17|437.45|435.15|437.49|435.19|437.45|435.15|17
1736743300000|2025-01-13 04:41:40|437.18|434.88|436.92|434.62|437.18|434.88|436.92|434.62|9
1736743310000|2025-01-13 04:41:50|436.93|434.63|437.03|434.73|437.03|434.73|436.89|434.59|21
1736743320000|2025-01-13 04:42:00|437.1|434.8|437.39|435.09|437.41|435.11|437.1|434.8|25
1736743330000|2025-01-13 04:42:10|437.4|435.1|437.5|435.2|437.52|435.22|437.4|435.1|24
1736743340000|2025-01-13 04:42:20|437.51|435.21|437.46|435.16|437.51|435.21|437.4|435.1|21
1736743350000|2025-01-13 04:42:30|437.43|435.13|437.4|435.1|437.56|435.26|437.38|435.08|28
1736743360000|2025-01-13 04:42:40|437.41|435.11|437.51|435.21|437.51|435.21|437.37|435.07|24
1736743370000|2025-01-13 04:42:50|437.57|435.27|437.62|435.32|437.82|435.52|437.54|435.24|17
1736743380000|2025-01-13 04:43:00|437.61|435.31|437.66|435.36|437.67|435.37|437.58|435.28|28
1736743390000|2025-01-13 04:43:10|437.67|435.37|437.59|435.29|437.7|435.4|437.59|435.29|27
1736743400000|2025-01-13 04:43:20|437.58|435.28|437.48|435.18|437.58|435.28|437.46|435.16|6
1736743410000|2025-01-13 04:43:30|437.37|435.07|437.39|435.09|437.44|435.14|437.37|435.07|19
1736743420000|2025-01-13 04:43:40|437.38|435.08|437.56|435.26|437.57|435.27|437.38|435.08|27
1736743430000|2025-01-13 04:43:50|437.54|435.24|437.44|435.14|437.54|435.24|437.39|435.09|8
1736743440000|2025-01-13 04:44:00|437.43|435.13|437.41|435.11|437.43|435.13|437.25|434.95|23
1736743450000|2025-01-13 04:44:10|437.4|435.1|437.33|435.03|437.45|435.15|437.33|435.03|20
1736743460000|2025-01-13 04:44:20|437.32|435.02|437.25|434.95|437.35|435.05|437.11|434.81|30
1736743470000|2025-01-13 04:44:30|437.24|434.94|437.32|435.02|437.4|435.1|437.22|434.92|15
1736743480000|2025-01-13 04:44:40|437.36|435.06|437.4|435.1|437.44|435.14|437.32|435.02|13
1736743490000|2025-01-13 04:44:50|437.39|435.09|437.23|434.93|437.39|435.09|437.21|434.91|20
1736743500000|2025-01-13 04:45:00|437.24|434.94|437.18|434.88|437.29|434.99|437.12|434.82|31
1736743510000|2025-01-13 04:45:10|437.17|434.87|437.03|434.73|437.18|434.88|437.03|434.73|23
1736743520000|2025-01-13 04:45:20|437.05|434.75|437.07|434.77|437.07|434.77|436.84|434.54|31
1736743530000|2025-01-13 04:45:30|437.05|434.75|436.6|434.3|437.07|434.77|436.58|434.28|30
1736743540000|2025-01-13 04:45:40|436.52|434.22|436.52|434.22|436.58|434.28|436.49|434.19|28
1736743550000|2025-01-13 04:45:50|436.49|434.19|436.7|434.4|436.74|434.44|436.49|434.19|28
1736743560000|2025-01-13 04:46:00|436.71|434.41|436.82|434.52|436.83|434.53|436.68|434.38|16
1736743570000|2025-01-13 04:46:10|436.81|434.51|437.04|434.74|437.04|434.74|436.8|434.5|15
1736743580000|2025-01-13 04:46:20|437.03|434.73|437.04|434.74|437.04|434.74|437.03|434.73|8
1736743590000|2025-01-13 04:46:30|437.03|434.73|437.03|434.73|437.03|434.73|436.92|434.62|14
1736743600000|2025-01-13 04:46:40|437.04|434.74|437.04|434.74|437.04|434.74|437.04|434.74|1
1736743630000|2025-01-13 04:47:10|437.01|434.71|436.94|434.64|437.01|434.71|436.94|434.64|5
1736743640000|2025-01-13 04:47:20|436.97|434.67|436.82|434.52|436.99|434.69|436.8|434.5|17
1736743650000|2025-01-13 04:47:30|436.77|434.47|436.64|434.34|436.78|434.48|436.63|434.33|7
1736743660000|2025-01-13 04:47:40|436.63|434.33|436.79|434.49|436.85|434.55|436.62|434.32|13
1736743670000|2025-01-13 04:47:50|436.71|434.41|436.67|434.37|436.74|434.44|436.65|434.35|20
1736743680000|2025-01-13 04:48:00|436.66|434.36|436.7|434.4|436.71|434.41|436.61|434.31|21
1736743690000|2025-01-13 04:48:10|436.67|434.37|436.7|434.4|436.71|434.41|436.66|434.36|16
1736743700000|2025-01-13 04:48:20|436.77|434.47|436.66|434.36|436.94|434.64|436.66|434.36|22
1736743710000|2025-01-13 04:48:30|436.64|434.34|436.45|434.15|436.72|434.42|436.45|434.15|24
1736743720000|2025-01-13 04:48:40|436.44|434.14|436.46|434.16|436.49|434.19|436.43|434.13|22
1736743730000|2025-01-13 04:48:50|436.43|434.13|436.64|434.34|436.67|434.37|436.43|434.13|23
1736743740000|2025-01-13 04:49:00|436.6|434.3|436.55|434.25|436.6|434.3|436.46|434.16|15
1736743750000|2025-01-13 04:49:10|436.49|434.19|436.38|434.08|436.49|434.19|436.33|434.03|28
1736743760000|2025-01-13 04:49:20|436.37|434.07|436.63|434.33|436.66|434.36|436.37|434.07|22
1736743770000|2025-01-13 04:49:30|436.62|434.32|436.38|434.08|436.74|434.44|436.36|434.06|22
1736743780000|2025-01-13 04:49:40|436.37|434.07|436.55|434.25|436.58|434.28|436.36|434.06|24
1736743790000|2025-01-13 04:49:50|436.53|434.23|436.57|434.27|436.59|434.29|436.53|434.23|8
1736743800000|2025-01-13 04:50:00|436.58|434.28|436.55|434.25|436.64|434.34|436.54|434.24|14
1736743810000|2025-01-13 04:50:10|436.59|434.29|436.64|434.34|436.64|434.34|436.58|434.28|5
1736743830000|2025-01-13 04:50:30|436.59|434.29|436.64|434.34|436.64|434.34|436.59|434.29|4
1736743870000|2025-01-13 04:51:10|436.84|434.54|437.04|434.74|437.04|434.74|436.84|434.54|2
1736743910000|2025-01-13 04:51:50|437.13|434.83|437.31|435.01|437.31|435.01|437.13|434.83|3
1736743930000|2025-01-13 04:52:10|437.32|435.02|437.54|435.24|437.54|435.24|437.32|435.02|3
1736743950000|2025-01-13 04:52:30|437.46|435.16|437.48|435.18|437.52|435.22|437.46|435.16|10
1736743960000|2025-01-13 04:52:40|437.47|435.17|437.54|435.24|437.54|435.24|437.47|435.17|11
1736744010000|2025-01-13 04:53:30|437.45|435.15|437.47|435.17|437.51|435.21|437.45|435.15|8
1736744020000|2025-01-13 04:53:40|437.48|435.18|437.4|435.1|437.5|435.2|437.37|435.07|21
1736744030000|2025-01-13 04:53:50|437.39|435.09|437.43|435.13|437.43|435.13|437.39|435.09|17
1736744040000|2025-01-13 04:54:00|437.44|435.14|437.52|435.22|437.52|435.22|437.39|435.09|20
1736744050000|2025-01-13 04:54:10|437.53|435.23|437.53|435.23|437.54|435.24|437.52|435.22|13
1736744060000|2025-01-13 04:54:20|437.52|435.22|437.39|435.09|437.54|435.24|437.39|435.09|10
1736744070000|2025-01-13 04:54:30|437.33|435.03|437.3|435|437.33|435.03|437.27|434.97|18
1736744080000|2025-01-13 04:54:40|437.31|435.01|437.27|434.97|437.31|435.01|437.27|434.97|17
1736744090000|2025-01-13 04:54:50|437.28|434.98|437.29|434.99|437.34|435.04|437.28|434.98|18
1736744100000|2025-01-13 04:55:00|437.3|435|437.34|435.04|437.37|435.07|437.3|435|23
1736744110000|2025-01-13 04:55:10|437.37|435.07|437.07|434.77|437.38|435.08|437.07|434.77|15
1736744120000|2025-01-13 04:55:20|437.08|434.78|437.33|435.03|437.34|435.04|437.06|434.76|19
1736744130000|2025-01-13 04:55:30|437.26|434.96|437.09|434.79|437.26|434.96|437.03|434.73|15
1736744140000|2025-01-13 04:55:40|437.08|434.78|437.09|434.79|437.1|434.8|437.04|434.74|26
1736744150000|2025-01-13 04:55:50|437.1|434.8|437.38|435.08|437.38|435.08|437.08|434.78|17
1736744160000|2025-01-13 04:56:00|437.36|435.06|437.12|434.82|437.39|435.09|437.09|434.79|15
1736744170000|2025-01-13 04:56:10|437.09|434.79|437.12|434.82|437.14|434.84|437.08|434.78|13
1736744180000|2025-01-13 04:56:20|437.13|434.83|437.26|434.96|437.26|434.96|437.11|434.81|16
1736744190000|2025-01-13 04:56:30|437.3|435|437.35|435.05|437.36|435.06|437.27|434.97|12
1736744200000|2025-01-13 04:56:40|437.36|435.06|437.54|435.24|437.54|435.24|437.35|435.05|19
1736744210000|2025-01-13 04:56:50|437.53|435.23|437.6|435.3|437.63|435.33|437.53|435.23|15
1736744220000|2025-01-13 04:57:00|437.59|435.29|437.65|435.35|437.71|435.41|437.59|435.29|21
1736744230000|2025-01-13 04:57:10|437.67|435.37|437.73|435.43|437.73|435.43|437.65|435.35|6
1736744250000|2025-01-13 04:57:30|437.72|435.42|437.64|435.34|437.72|435.42|437.6|435.3|22
1736744260000|2025-01-13 04:57:40|437.63|435.33|437.44|435.14|437.64|435.34|437.44|435.14|19
1736744270000|2025-01-13 04:57:50|437.43|435.13|437.51|435.21|437.51|435.21|437.43|435.13|12
1736744280000|2025-01-13 04:58:00|437.53|435.23|437.62|435.32|437.62|435.32|437.49|435.19|18
1736744290000|2025-01-13 04:58:10|437.6|435.3|437.57|435.27|437.62|435.32|437.56|435.26|15
1736744300000|2025-01-13 04:58:20|437.58|435.28|437.59|435.29|437.6|435.3|437.57|435.27|13
1736744310000|2025-01-13 04:58:30|437.57|435.27|437.65|435.35|437.66|435.36|437.57|435.27|10
1736744320000|2025-01-13 04:58:40|437.68|435.38|437.73|435.43|437.73|435.43|437.68|435.38|12
1736744330000|2025-01-13 04:58:50|437.69|435.39|437.73|435.43|437.73|435.43|437.69|435.39|3
1736744370000|2025-01-13 04:59:30|437.76|435.46|437.79|435.49|437.79|435.49|437.76|435.46|2
1736744400000|2025-01-13 05:00:00|437.71|435.41|437.67|435.37|437.72|435.42|437.63|435.33|8
1736744410000|2025-01-13 05:00:10|437.68|435.38|437.79|435.49|437.79|435.49|437.68|435.38|9
1736744420000|2025-01-13 05:00:20|437.91|435.61|438.03|435.73|438.03|435.73|437.91|435.61|2
1736744440000|2025-01-13 05:00:40|438.07|435.77|438.29|435.99|438.3|436|438.07|435.77|13
1736744450000|2025-01-13 05:00:50|438.3|436|438.33|436.03|438.34|436.04|438.3|436|11
1736744460000|2025-01-13 05:01:00|438.23|435.93|438.17|435.87|438.24|435.94|438.06|435.76|17
1736744470000|2025-01-13 05:01:10|438.19|435.89|438.24|435.94|438.29|435.99|438.18|435.88|17
1736744480000|2025-01-13 05:01:20|438.25|435.95|437.92|435.62|438.25|435.95|437.7|435.4|23
1736744490000|2025-01-13 05:01:30|437.94|435.64|438|435.7|438.01|435.71|437.92|435.62|18
1736744500000|2025-01-13 05:01:40|438.01|435.71|438.34|436.04|438.34|436.04|438|435.7|7
1736744520000|2025-01-13 05:02:00|438.27|435.97|438.05|435.75|438.27|435.97|438.04|435.74|9
1736744530000|2025-01-13 05:02:10|438.06|435.76|438.11|435.81|438.15|435.85|438.05|435.75|26
1736744540000|2025-01-13 05:02:20|438.12|435.82|438.2|435.9|438.24|435.94|438.08|435.78|24
1736744550000|2025-01-13 05:02:30|438.22|435.92|438.34|436.04|438.34|436.04|438.2|435.9|12
1736744560000|2025-01-13 05:02:40|438.51|436.21|438.33|436.03|438.66|436.36|438.33|436.03|23
1736744570000|2025-01-13 05:02:50|438.28|435.98|438.18|435.88|438.28|435.98|438.18|435.88|13
1736744580000|2025-01-13 05:03:00|438.16|435.86|438.16|435.86|438.18|435.88|438.05|435.75|12
1736744590000|2025-01-13 05:03:10|438.17|435.87|438.01|435.71|438.17|435.87|438.01|435.71|7
1736744600000|2025-01-13 05:03:20|438.03|435.73|437.96|435.66|438.07|435.77|437.93|435.63|20
1736744610000|2025-01-13 05:03:30|437.97|435.67|438.03|435.73|438.04|435.74|437.95|435.65|21
1736744620000|2025-01-13 05:03:40|438.05|435.75|438.06|435.76|438.21|435.91|438.05|435.75|12
1736744630000|2025-01-13 05:03:50|438.05|435.75|437.99|435.69|438.05|435.75|437.98|435.68|17
1736744640000|2025-01-13 05:04:00|437.98|435.68|437.9|435.6|437.98|435.68|437.79|435.49|14
1736744650000|2025-01-13 05:04:10|437.89|435.59|437.72|435.42|437.89|435.59|437.72|435.42|4
1736744660000|2025-01-13 05:04:20|437.71|435.41|437.38|435.08|437.71|435.41|437.37|435.07|27
1736744670000|2025-01-13 05:04:30|437.39|435.09|437.29|434.99|437.45|435.15|437.29|434.99|16
1736744680000|2025-01-13 05:04:40|437.26|434.96|437.23|434.93|437.35|435.05|437.23|434.93|23
1736744690000|2025-01-13 05:04:50|437.24|434.94|436.92|434.62|437.32|435.02|436.91|434.61|25
1736744700000|2025-01-13 05:05:00|436.9|434.6|436.87|434.57|436.9|434.6|436.64|434.34|29
1736744710000|2025-01-13 05:05:10|436.86|434.56|436.83|434.53|436.98|434.68|436.83|434.53|22
1736744720000|2025-01-13 05:05:20|436.86|434.56|436.96|434.66|437.02|434.72|436.84|434.54|19
1736744730000|2025-01-13 05:05:30|436.86|434.56|436.87|434.57|436.88|434.58|436.68|434.38|20
1736744740000|2025-01-13 05:05:40|436.86|434.56|436.86|434.56|436.89|434.59|436.81|434.51|25
1736744750000|2025-01-13 05:05:50|436.93|434.63|436.73|434.43|436.93|434.63|436.7|434.4|18
1736744760000|2025-01-13 05:06:00|436.74|434.44|436.31|434.01|436.74|434.44|436.24|433.94|32
1736744770000|2025-01-13 05:06:10|436.29|433.99|436.51|434.21|436.6|434.3|436.29|433.99|22
1736744780000|2025-01-13 05:06:20|436.5|434.2|436.46|434.16|436.56|434.26|436.41|434.11|26
1736744790000|2025-01-13 05:06:30|436.44|434.14|436.07|433.77|436.46|434.16|436.05|433.75|27
1736744800000|2025-01-13 05:06:40|436.05|433.75|436.01|433.71|436.05|433.75|435.99|433.69|25
1736744810000|2025-01-13 05:06:50|436|433.7|435.76|433.46|436.01|433.71|435.7|433.4|33
1736744820000|2025-01-13 05:07:00|435.74|433.44|435.78|433.48|435.78|433.48|435.71|433.41|11
1736744830000|2025-01-13 05:07:10|435.92|433.62|435.97|433.67|436.01|433.71|435.91|433.61|19
1736744840000|2025-01-13 05:07:20|435.98|433.68|436.46|434.16|436.46|434.16|435.96|433.66|27
1736744850000|2025-01-13 05:07:30|436.47|434.17|437.05|434.75|437.05|434.75|436.4|434.1|30
1736744860000|2025-01-13 05:07:40|437.07|434.77|437.11|434.81|437.31|435.01|437.05|434.75|23
1736744870000|2025-01-13 05:07:50|437.04|434.74|437.09|434.79|437.25|434.95|437.04|434.74|28
1736744880000|2025-01-13 05:08:00|437.07|434.77|436.88|434.58|437.14|434.84|436.83|434.53|32
1736744890000|2025-01-13 05:08:10|436.86|434.56|437.13|434.83|437.14|434.84|436.76|434.46|29
1736744900000|2025-01-13 05:08:20|437.11|434.81|437.05|434.75|437.11|434.81|437.05|434.75|6
1736744910000|2025-01-13 05:08:30|436.94|434.64|437.08|434.78|437.17|434.87|436.94|434.64|21
1736744920000|2025-01-13 05:08:40|437.02|434.72|437.07|434.77|437.07|434.77|436.91|434.61|17
1736744930000|2025-01-13 05:08:50|437.06|434.76|437.24|434.94|437.25|434.95|437.04|434.74|27
1736744940000|2025-01-13 05:09:00|437.26|434.96|437.21|434.91|437.47|435.17|437.21|434.91|28
1736744950000|2025-01-13 05:09:10|437.2|434.9|437.13|434.83|437.2|434.9|437|434.7|28
1736744960000|2025-01-13 05:09:20|437.12|434.82|437.27|434.97|437.27|434.97|437.05|434.75|27
1736744970000|2025-01-13 05:09:30|437.28|434.98|437.22|434.92|437.3|435|437.2|434.9|24
1736744980000|2025-01-13 05:09:40|437.23|434.93|437.28|434.98|437.33|435.03|437.03|434.73|28
1736744990000|2025-01-13 05:09:50|437.27|434.97|437.22|434.92|437.29|434.99|437.21|434.91|18
1736745000000|2025-01-13 05:10:00|437.23|434.93|437.34|435.04|437.34|435.04|437.21|434.91|17
1736745010000|2025-01-13 05:10:10|437.36|435.06|437.4|435.1|437.42|435.12|437.36|435.06|11
1736745020000|2025-01-13 05:10:20|437.38|435.08|437.43|435.13|437.43|435.13|437.36|435.06|13
1736745030000|2025-01-13 05:10:30|437.42|435.12|437.52|435.22|437.59|435.29|437.4|435.1|18
1736745040000|2025-01-13 05:10:40|437.55|435.25|437.52|435.22|437.55|435.25|437.52|435.22|4
1736745050000|2025-01-13 05:10:50|437.54|435.24|437.52|435.22|437.54|435.24|437.52|435.22|5
1736745060000|2025-01-13 05:11:00|437.45|435.15|437.17|434.87|437.49|435.19|437.17|434.87|26
1736745070000|2025-01-13 05:11:10|437.21|434.91|437.16|434.86|437.22|434.92|437.1|434.8|22
1736745080000|2025-01-13 05:11:20|437.17|434.87|437.33|435.03|437.37|435.07|437.16|434.86|17
1736745090000|2025-01-13 05:11:30|437.34|435.04|437.29|434.99|437.35|435.05|437.26|434.96|18
1736745100000|2025-01-13 05:11:40|437.28|434.98|437.22|434.92|437.34|435.04|437.22|434.92|17
1736745110000|2025-01-13 05:11:50|437.23|434.93|437.25|434.95|437.25|434.95|437.21|434.91|20
1736745120000|2025-01-13 05:12:00|437.27|434.97|437.27|434.97|437.38|435.08|437.23|434.93|10
1736745130000|2025-01-13 05:12:10|437.29|434.99|437.43|435.13|437.52|435.22|437.29|434.99|21
1736745140000|2025-01-13 05:12:20|437.32|435.02|437.52|435.22|437.6|435.3|437.25|434.95|24
1736745150000|2025-01-13 05:12:30|437.5|435.2|437.5|435.2|437.54|435.24|437.41|435.11|17
1736745160000|2025-01-13 05:12:40|437.52|435.22|437.65|435.35|437.67|435.37|437.5|435.2|22
1736745170000|2025-01-13 05:12:50|437.64|435.34|437.76|435.46|437.76|435.46|437.63|435.33|24
1736745180000|2025-01-13 05:13:00|437.78|435.48|437.8|435.5|437.89|435.59|437.78|435.48|23
1736745190000|2025-01-13 05:13:10|437.83|435.53|437.83|435.53|437.87|435.57|437.8|435.5|21
1736745200000|2025-01-13 05:13:20|437.85|435.55|437.81|435.51|437.88|435.58|437.75|435.45|26
1736745210000|2025-01-13 05:13:30|437.8|435.5|437.75|435.45|437.82|435.52|437.75|435.45|8
1736745260000|2025-01-13 05:14:20|437.82|435.52|437.82|435.52|437.86|435.56|437.82|435.52|5
1736745270000|2025-01-13 05:14:30|437.83|435.53|437.85|435.55|437.86|435.56|437.82|435.52|8
1736745280000|2025-01-13 05:14:40|437.83|435.53|437.81|435.51|437.85|435.55|437.81|435.51|20
1736745290000|2025-01-13 05:14:50|437.78|435.48|437.75|435.45|437.78|435.48|437.75|435.45|2
1736745300000|2025-01-13 05:15:00|437.77|435.47|437.37|435.07|437.8|435.5|437.37|435.07|6
1736745310000|2025-01-13 05:15:10|437.41|435.11|437.57|435.27|437.57|435.27|437.38|435.08|17
1736745320000|2025-01-13 05:15:20|437.6|435.3|437.83|435.53|437.84|435.54|437.6|435.3|29
1736745330000|2025-01-13 05:15:30|437.82|435.52|437.84|435.54|437.9|435.6|437.78|435.48|23
1736745340000|2025-01-13 05:15:40|437.85|435.55|438.04|435.74|438.04|435.74|437.81|435.51|25
1736745350000|2025-01-13 05:15:50|438.03|435.73|438.1|435.8|438.16|435.86|438.03|435.73|26
1736745360000|2025-01-13 05:16:00|438.14|435.84|437.95|435.65|438.15|435.85|437.8|435.5|20
1736745370000|2025-01-13 05:16:10|438|435.7|438.12|435.82|438.15|435.85|437.97|435.67|23
1736745380000|2025-01-13 05:16:20|438.11|435.81|438.14|435.84|438.14|435.84|438.11|435.81|6
1736745390000|2025-01-13 05:16:30|438.24|435.94|438.11|435.81|438.24|435.94|438.09|435.79|20
1736745400000|2025-01-13 05:16:40|438.12|435.82|437.83|435.53|438.14|435.84|437.82|435.52|22
1736745410000|2025-01-13 05:16:50|437.82|435.52|437.81|435.51|437.82|435.52|437.67|435.37|20
1736745420000|2025-01-13 05:17:00|437.82|435.52|437.78|435.48|437.94|435.64|437.78|435.48|22
1736745430000|2025-01-13 05:17:10|437.73|435.43|437.72|435.42|437.76|435.46|437.72|435.42|9
1736745440000|2025-01-13 05:17:20|437.68|435.38|437.71|435.41|437.72|435.42|437.65|435.35|11
1736745450000|2025-01-13 05:17:30|437.69|435.39|437.6|435.3|437.69|435.39|437.6|435.3|10
1736745460000|2025-01-13 05:17:40|437.55|435.25|437.56|435.26|437.56|435.26|437.54|435.24|10
1736745470000|2025-01-13 05:17:50|437.55|435.25|437.64|435.34|437.64|435.34|437.54|435.24|18
1736745480000|2025-01-13 05:18:00|437.61|435.31|437.38|435.08|437.61|435.31|437.37|435.07|18
1736745490000|2025-01-13 05:18:10|437.37|435.07|437.18|434.88|437.37|435.07|437.16|434.86|12
1736745500000|2025-01-13 05:18:20|437.21|434.91|437.12|434.82|437.24|434.94|437.12|434.82|11
1736745510000|2025-01-13 05:18:30|437.11|434.81|437.05|434.75|437.15|434.85|437.02|434.72|19
1736745520000|2025-01-13 05:18:40|437.11|434.81|437.09|434.79|437.16|434.86|437.08|434.78|17
1736745530000|2025-01-13 05:18:50|437.08|434.78|437.2|434.9|437.21|434.91|437.08|434.78|16
1736745540000|2025-01-13 05:19:00|437.21|434.91|437.39|435.09|437.39|435.09|437.2|434.9|17
1736745550000|2025-01-13 05:19:10|437.38|435.08|437.46|435.16|437.54|435.24|437.35|435.05|22
1736745560000|2025-01-13 05:19:20|437.5|435.2|437.63|435.33|437.65|435.35|437.49|435.19|13
1736745570000|2025-01-13 05:19:30|437.64|435.34|437.51|435.21|437.65|435.35|437.51|435.21|21
1736745580000|2025-01-13 05:19:40|437.5|435.2|437.45|435.15|437.55|435.25|437.43|435.13|27
1736745590000|2025-01-13 05:19:50|437.46|435.16|437.31|435.01|437.48|435.18|437.3|435|21
1736745600000|2025-01-13 05:20:00|437.22|434.92|437.05|434.75|437.26|434.96|437.03|434.73|18
1736745610000|2025-01-13 05:20:10|437.07|434.77|437.12|434.82|437.12|434.82|437.03|434.73|24
1736745620000|2025-01-13 05:20:20|437.11|434.81|437.27|434.97|437.32|435.02|437.11|434.81|19
1736745630000|2025-01-13 05:20:30|437.29|434.99|437.59|435.29|437.6|435.3|437.27|434.97|21
1736745640000|2025-01-13 05:20:40|437.58|435.28|437.64|435.34|437.64|435.34|437.58|435.28|18
1736745650000|2025-01-13 05:20:50|437.62|435.32|437.61|435.31|437.63|435.33|437.5|435.2|14
1736745660000|2025-01-13 05:21:00|437.63|435.33|437.6|435.3|437.71|435.41|437.6|435.3|18
1736745670000|2025-01-13 05:21:10|437.62|435.32|437.73|435.43|437.78|435.48|437.62|435.32|24
1736745680000|2025-01-13 05:21:20|437.74|435.44|438.03|435.73|438.08|435.78|437.72|435.42|24
1736745690000|2025-01-13 05:21:30|438.04|435.74|437.95|435.65|438.05|435.75|437.89|435.59|25
1736745700000|2025-01-13 05:21:40|437.96|435.66|438.14|435.84|438.15|435.85|437.94|435.64|24
1736745710000|2025-01-13 05:21:50|438.09|435.79|437.94|435.64|438.09|435.79|437.89|435.59|16
1736745720000|2025-01-13 05:22:00|437.92|435.62|437.93|435.63|437.96|435.66|437.88|435.58|26
1736745730000|2025-01-13 05:22:10|437.95|435.65|437.96|435.66|437.99|435.69|437.93|435.63|13
1736745740000|2025-01-13 05:22:20|437.95|435.65|437.8|435.5|437.96|435.66|437.8|435.5|9
1736745750000|2025-01-13 05:22:30|437.79|435.49|437.71|435.41|437.79|435.49|437.58|435.28|25
1736745760000|2025-01-13 05:22:40|437.74|435.44|437.53|435.23|437.74|435.44|437.53|435.23|22
1736745770000|2025-01-13 05:22:50|437.52|435.22|437.39|435.09|437.52|435.22|437.37|435.07|17
1736745780000|2025-01-13 05:23:00|437.38|435.08|437.42|435.12|437.46|435.16|437.32|435.02|22
1736745790000|2025-01-13 05:23:10|437.43|435.13|437.45|435.15|437.45|435.15|437.31|435.01|20
1736745800000|2025-01-13 05:23:20|437.43|435.13|437.36|435.06|437.45|435.15|437.31|435.01|8
1736745810000|2025-01-13 05:23:30|437.37|435.07|437.28|434.98|437.37|435.07|437.26|434.96|25
1736745820000|2025-01-13 05:23:40|437.27|434.97|437.13|434.83|437.31|435.01|437.1|434.8|15
1736745830000|2025-01-13 05:23:50|437.12|434.82|437.19|434.89|437.22|434.92|437.11|434.81|18
1736745840000|2025-01-13 05:24:00|437.18|434.88|437.17|434.87|437.19|434.89|437.14|434.84|23
1736745850000|2025-01-13 05:24:10|437.16|434.86|437.13|434.83|437.19|434.89|437.13|434.83|20
1736745860000|2025-01-13 05:24:20|437.15|434.85|436.92|434.62|437.16|434.86|436.9|434.6|25
1736745870000|2025-01-13 05:24:30|436.96|434.66|436.83|434.53|437.1|434.8|436.82|434.52|25
1736745880000|2025-01-13 05:24:40|436.84|434.54|436.7|434.4|436.86|434.56|436.66|434.36|21
1736745890000|2025-01-13 05:24:50|436.68|434.38|436.57|434.27|436.72|434.42|436.57|434.27|26
1736745900000|2025-01-13 05:25:00|436.54|434.24|436.18|433.88|436.54|434.24|436.17|433.87|27
1736745910000|2025-01-13 05:25:10|436.17|433.87|436.16|433.86|436.18|433.88|436.07|433.77|24
1736745920000|2025-01-13 05:25:20|436.18|433.88|436.17|433.87|436.18|433.88|436.1|433.8|23
1736745930000|2025-01-13 05:25:30|436.16|433.86|436|433.7|436.16|433.86|435.97|433.67|12
1736745940000|2025-01-13 05:25:40|435.98|433.68|436.14|433.84|436.14|433.84|435.98|433.68|15
1736745950000|2025-01-13 05:25:50|436.16|433.86|436.27|433.97|436.33|434.03|436.16|433.86|17
1736745960000|2025-01-13 05:26:00|436.28|433.98|436.28|433.98|436.31|434.01|436.24|433.94|20
1736745970000|2025-01-13 05:26:10|436.27|433.97|436.28|433.98|436.41|434.11|436.26|433.96|16
1736745980000|2025-01-13 05:26:20|436.26|433.96|436.11|433.81|436.26|433.96|436.11|433.81|19
1736745990000|2025-01-13 05:26:30|436.05|433.75|436|433.7|436.11|433.81|436|433.7|18
1736746000000|2025-01-13 05:26:40|435.9|433.6|435.81|433.51|435.9|433.6|435.8|433.5|25
1736746010000|2025-01-13 05:26:50|435.82|433.52|435.83|433.53|435.87|433.57|435.79|433.49|15
1736746020000|2025-01-13 05:27:00|435.92|433.62|436.15|433.85|436.16|433.86|435.92|433.62|10
1736746030000|2025-01-13 05:27:10|436.13|433.83|436.14|433.84|436.15|433.85|436.11|433.81|23
1736746040000|2025-01-13 05:27:20|436.15|433.85|436.29|433.99|436.34|434.04|436.14|433.84|24
1736746050000|2025-01-13 05:27:30|436.27|433.97|436.22|433.92|436.29|433.99|436.14|433.84|20
1736746060000|2025-01-13 05:27:40|436.21|433.91|436.37|434.07|436.38|434.08|436.19|433.89|13
1736746070000|2025-01-13 05:27:50|436.38|434.08|436.5|434.2|436.56|434.26|436.37|434.07|19
1736746080000|2025-01-13 05:28:00|436.51|434.21|436.51|434.21|436.57|434.27|436.47|434.17|22
1736746090000|2025-01-13 05:28:10|436.55|434.25|436.55|434.25|436.57|434.27|436.52|434.22|18
1736746100000|2025-01-13 05:28:20|436.56|434.26|436.56|434.26|436.58|434.28|436.52|434.22|16
1736746110000|2025-01-13 05:28:30|436.55|434.25|436.54|434.24|436.56|434.26|436.49|434.19|23
1736746120000|2025-01-13 05:28:40|436.56|434.26|436.51|434.21|436.57|434.27|436.49|434.19|12
1736746130000|2025-01-13 05:28:50|436.52|434.22|436.42|434.12|436.53|434.23|436.38|434.08|17
1736746140000|2025-01-13 05:29:00|436.43|434.13|436.56|434.26|436.56|434.26|436.43|434.13|8
1736746150000|2025-01-13 05:29:10|436.66|434.36|436.46|434.16|436.66|434.36|436.45|434.15|13
1736746160000|2025-01-13 05:29:20|436.44|434.14|436.47|434.17|436.47|434.17|436.42|434.12|7
1736746170000|2025-01-13 05:29:30|436.44|434.14|436.44|434.14|436.45|434.15|436.44|434.14|3
1736746180000|2025-01-13 05:29:40|436.47|434.17|436.47|434.17|436.47|434.17|436.45|434.15|3
1736746190000|2025-01-13 05:29:50|436.54|434.24|436.51|434.21|436.54|434.24|436.48|434.18|18
1736746200000|2025-01-13 05:30:00|436.5|434.2|436.07|433.77|436.51|434.21|436.07|433.77|29
1736746210000|2025-01-13 05:30:10|436.03|433.73|436.04|433.74|436.07|433.77|435.86|433.56|22
1736746220000|2025-01-13 05:30:20|436.08|433.78|436.31|434.01|436.31|434.01|436.08|433.78|16
1736746230000|2025-01-13 05:30:30|436.3|434|436.46|434.16|436.48|434.18|436.3|434|18
1736746240000|2025-01-13 05:30:40|436.47|434.17|436.84|434.54|436.84|434.54|436.46|434.16|20
1736746250000|2025-01-13 05:30:50|436.83|434.53|436.82|434.52|436.83|434.53|436.79|434.49|20
1736746260000|2025-01-13 05:31:00|436.81|434.51|436.97|434.67|437|434.7|436.78|434.48|24
1736746270000|2025-01-13 05:31:10|437|434.7|436.77|434.47|437.03|434.73|436.71|434.41|26
1736746280000|2025-01-13 05:31:20|436.78|434.48|436.79|434.49|436.86|434.56|436.71|434.41|25
1736746290000|2025-01-13 05:31:30|436.82|434.52|436.92|434.62|436.93|434.63|436.82|434.52|17
1736746300000|2025-01-13 05:31:40|436.93|434.63|436.99|434.69|437.01|434.71|436.93|434.63|22
1736746310000|2025-01-13 05:31:50|436.98|434.68|436.82|434.52|436.98|434.68|436.79|434.49|21
1736746320000|2025-01-13 05:32:00|436.83|434.53|436.99|434.69|436.99|434.69|436.83|434.53|29
1736746330000|2025-01-13 05:32:10|437|434.7|436.82|434.52|437|434.7|436.73|434.43|28
1736746340000|2025-01-13 05:32:20|436.83|434.53|436.95|434.65|436.96|434.66|436.83|434.53|15
1736746350000|2025-01-13 05:32:30|436.96|434.66|436.99|434.69|437.02|434.72|436.95|434.65|17
1736746360000|2025-01-13 05:32:40|437.01|434.71|436.81|434.51|437.02|434.72|436.8|434.5|19
1736746370000|2025-01-13 05:32:50|436.82|434.52|436.79|434.49|436.84|434.54|436.77|434.47|21
1736746380000|2025-01-13 05:33:00|436.78|434.48|436.58|434.28|436.85|434.55|436.54|434.24|24
1736746390000|2025-01-13 05:33:10|436.61|434.31|436.69|434.39|436.69|434.39|436.57|434.27|26
1736746400000|2025-01-13 05:33:20|436.7|434.4|436.55|434.25|436.74|434.44|436.54|434.24|11
1736746410000|2025-01-13 05:33:30|436.57|434.27|436.55|434.25|436.62|434.32|436.54|434.24|15
1736746420000|2025-01-13 05:33:40|436.56|434.26|436.64|434.34|436.64|434.34|436.56|434.26|16
1736746430000|2025-01-13 05:33:50|436.61|434.31|436.64|434.34|436.67|434.37|436.61|434.31|18
1736746440000|2025-01-13 05:34:00|436.65|434.35|436.53|434.23|436.65|434.35|436.33|434.03|23
1736746450000|2025-01-13 05:34:10|436.51|434.21|436.46|434.16|436.51|434.21|436.27|433.97|25
1736746460000|2025-01-13 05:34:20|436.45|434.15|436.58|434.28|436.58|434.28|436.45|434.15|7
1736746470000|2025-01-13 05:34:30|436.51|434.21|436.49|434.19|436.51|434.21|436.45|434.15|7
1736746480000|2025-01-13 05:34:40|436.47|434.17|436.49|434.19|436.51|434.21|436.44|434.14|20
1736746490000|2025-01-13 05:34:50|436.5|434.2|436.58|434.28|436.58|434.28|436.49|434.19|12
1736746500000|2025-01-13 05:35:00|436.56|434.26|436.25|433.95|436.56|434.26|436.17|433.87|22
1736746510000|2025-01-13 05:35:10|436.24|433.94|436.25|433.95|436.28|433.98|436.22|433.92|22
1736746520000|2025-01-13 05:35:20|436.28|433.98|436.49|434.19|436.52|434.22|436.28|433.98|14
1736746530000|2025-01-13 05:35:30|436.48|434.18|436.63|434.33|436.7|434.4|436.48|434.18|20
1736746540000|2025-01-13 05:35:40|436.62|434.32|436.59|434.29|436.62|434.32|436.51|434.21|15
1736746550000|2025-01-13 05:35:50|436.61|434.31|436.69|434.39|436.69|434.39|436.61|434.31|19
1736746560000|2025-01-13 05:36:00|436.73|434.43|437.07|434.77|437.07|434.77|436.72|434.42|14
1736746570000|2025-01-13 05:36:10|437.16|434.86|436.95|434.65|437.24|434.94|436.95|434.65|20
1736746580000|2025-01-13 05:36:20|436.96|434.66|436.96|434.66|437.1|434.8|436.94|434.64|18
1736746590000|2025-01-13 05:36:30|436.97|434.67|436.59|434.29|436.97|434.67|436.59|434.29|20
1736746600000|2025-01-13 05:36:40|436.6|434.3|436.69|434.39|436.69|434.39|436.58|434.28|19
1736746610000|2025-01-13 05:36:50|436.68|434.38|436.94|434.64|436.94|434.64|436.68|434.38|16
1736746620000|2025-01-13 05:37:00|436.97|434.67|436.77|434.47|436.97|434.67|436.73|434.43|24
1736746630000|2025-01-13 05:37:10|436.76|434.46|436.86|434.56|436.86|434.56|436.74|434.44|19
1736746640000|2025-01-13 05:37:20|436.87|434.57|436.83|434.53|436.87|434.57|436.8|434.5|15
1736746650000|2025-01-13 05:37:30|436.82|434.52|436.77|434.47|436.87|434.57|436.77|434.47|10
1736746660000|2025-01-13 05:37:40|436.68|434.38|436.41|434.11|436.69|434.39|436.41|434.11|23
1736746670000|2025-01-13 05:37:50|436.42|434.12|436.38|434.08|436.42|434.12|436.32|434.02|14
1736746680000|2025-01-13 05:38:00|436.4|434.1|436.38|434.08|436.43|434.13|436.37|434.07|9
1736746690000|2025-01-13 05:38:10|436.37|434.07|436.42|434.12|436.42|434.12|436.37|434.07|8
1736746700000|2025-01-13 05:38:20|436.4|434.1|436.39|434.09|436.42|434.12|436.31|434.01|10
1736746710000|2025-01-13 05:38:30|436.38|434.08|436.35|434.05|436.42|434.12|436.35|434.05|10
1736746720000|2025-01-13 05:38:40|436.27|433.97|435.94|433.64|436.27|433.97|435.91|433.61|25
1736746730000|2025-01-13 05:38:50|435.95|433.65|436.21|433.91|436.21|433.91|435.93|433.63|18
1736746740000|2025-01-13 05:39:00|436.23|433.93|436.24|433.94|436.3|434|436.22|433.92|14
1736746750000|2025-01-13 05:39:10|436.23|433.93|436.23|433.93|436.27|433.97|436.23|433.93|9
1736746760000|2025-01-13 05:39:20|436.24|433.94|436.3|434|436.35|434.05|436.23|433.93|23
1736746770000|2025-01-13 05:39:30|436.29|433.99|436.12|433.82|436.31|434.01|436.1|433.8|17
1736746780000|2025-01-13 05:39:40|436.11|433.81|436.14|433.84|436.2|433.9|436.1|433.8|14
1736746790000|2025-01-13 05:39:50|436.16|433.86|436.16|433.86|436.16|433.86|436.14|433.84|12
1736746800000|2025-01-13 05:40:00|436.15|433.85|436.48|434.18|436.5|434.2|436.13|433.83|26
1736746810000|2025-01-13 05:40:10|436.43|434.13|436.07|433.77|436.43|434.13|436.07|433.77|19
1736746820000|2025-01-13 05:40:20|436.11|433.81|436.16|433.86|436.22|433.92|436.07|433.77|12
1736746830000|2025-01-13 05:40:30|436.06|433.76|436.05|433.75|436.12|433.82|436.03|433.73|22
1736746840000|2025-01-13 05:40:40|436.07|433.77|436.16|433.86|436.23|433.93|436.07|433.77|15
1736746850000|2025-01-13 05:40:50|436.06|433.76|436.04|433.74|436.08|433.78|435.96|433.66|23
1736746860000|2025-01-13 05:41:00|436.02|433.72|435.94|433.64|436.12|433.82|435.93|433.63|28
1736746870000|2025-01-13 05:41:10|435.95|433.65|435.88|433.58|435.95|433.65|435.87|433.57|12
1736746880000|2025-01-13 05:41:20|435.9|433.6|436.15|433.85|436.19|433.89|435.9|433.6|13
1736746890000|2025-01-13 05:41:30|436.16|433.86|436.37|434.07|436.37|434.07|436.16|433.86|5
1736746900000|2025-01-13 05:41:40|436.38|434.08|436.6|434.3|436.66|434.36|436.38|434.08|26
1736746910000|2025-01-13 05:41:50|436.58|434.28|436.83|434.53|436.84|434.54|436.58|434.28|14
1736746920000|2025-01-13 05:42:00|436.94|434.64|437.15|434.85|437.2|434.9|436.94|434.64|18
1736746930000|2025-01-13 05:42:10|437.18|434.88|436.9|434.6|437.22|434.92|436.9|434.6|22
1736746940000|2025-01-13 05:42:20|436.93|434.63|436.9|434.6|436.99|434.69|436.89|434.59|30
1736746950000|2025-01-13 05:42:30|436.91|434.61|436.94|434.64|437|434.7|436.91|434.61|15
1736746960000|2025-01-13 05:42:40|436.95|434.65|436.78|434.48|436.95|434.65|436.75|434.45|26
1736746970000|2025-01-13 05:42:50|436.77|434.47|436.82|434.52|436.82|434.52|436.76|434.46|12
1736746980000|2025-01-13 05:43:00|436.78|434.48|436.69|434.39|436.85|434.55|436.67|434.37|18
1736746990000|2025-01-13 05:43:10|436.68|434.38|436.67|434.37|436.69|434.39|436.66|434.36|16
1736747000000|2025-01-13 05:43:20|436.66|434.36|436.53|434.23|436.66|434.36|436.49|434.19|15
1736747010000|2025-01-13 05:43:30|436.54|434.24|436.49|434.19|436.54|434.24|436.49|434.19|9
1736747030000|2025-01-13 05:43:50|436.4|434.1|436.43|434.13|436.43|434.13|436.36|434.06|12
1736747040000|2025-01-13 05:44:00|436.42|434.12|436.44|434.14|436.44|434.14|436.39|434.09|10
1736747050000|2025-01-13 05:44:10|436.45|434.15|436.52|434.22|436.57|434.27|436.45|434.15|17
1736747060000|2025-01-13 05:44:20|436.54|434.24|436.59|434.29|436.62|434.32|436.5|434.2|23
1736747070000|2025-01-13 05:44:30|436.58|434.28|436.63|434.33|436.63|434.33|436.58|434.28|10
1736747080000|2025-01-13 05:44:40|436.64|434.34|436.7|434.4|436.7|434.4|436.62|434.32|9
1736747090000|2025-01-13 05:44:50|436.69|434.39|436.67|434.37|436.69|434.39|436.66|434.36|15
1736747100000|2025-01-13 05:45:00|436.65|434.35|436.23|433.93|436.69|434.39|436.17|433.87|33
1736747110000|2025-01-13 05:45:10|436.21|433.91|436.16|433.86|436.28|433.98|436.14|433.84|25
1736747120000|2025-01-13 05:45:20|436.21|433.91|436.29|433.99|436.31|434.01|436.17|433.87|18
1736747130000|2025-01-13 05:45:30|436.28|433.98|436.23|433.93|436.3|434|436.22|433.92|12
1736747140000|2025-01-13 05:45:40|436.26|433.96|435.82|433.52|436.26|433.96|435.82|433.52|29
1736747150000|2025-01-13 05:45:50|435.78|433.48|435.99|433.69|435.99|433.69|435.7|433.4|27
1736747160000|2025-01-13 05:46:00|435.98|433.68|436.01|433.71|436.03|433.73|435.88|433.58|24
1736747170000|2025-01-13 05:46:10|435.94|433.64|436.01|433.71|436.01|433.71|435.91|433.61|19
1736747180000|2025-01-13 05:46:20|436|433.7|436.06|433.76|436.06|433.76|435.92|433.62|15
1736747190000|2025-01-13 05:46:30|436.05|433.75|435.91|433.61|436.05|433.75|435.82|433.52|17
1736747200000|2025-01-13 05:46:40|435.89|433.59|435.89|433.59|435.96|433.66|435.86|433.56|32
1736747210000|2025-01-13 05:46:50|435.92|433.62|435.89|433.59|435.93|433.63|435.89|433.59|11
1736747220000|2025-01-13 05:47:00|435.95|433.65|435.93|433.63|436.15|433.85|435.89|433.59|16
1736747230000|2025-01-13 05:47:10|435.92|433.62|435.84|433.54|435.92|433.62|435.73|433.43|24
1736747240000|2025-01-13 05:47:20|435.85|433.55|435.73|433.43|435.85|433.55|435.72|433.42|24
1736747250000|2025-01-13 05:47:30|435.68|433.38|435.41|433.11|435.69|433.39|435.38|433.08|23
1736747260000|2025-01-13 05:47:40|435.43|433.13|435.39|433.09|435.44|433.14|435.38|433.08|11
1736747270000|2025-01-13 05:47:50|435.42|433.12|435.13|432.83|435.42|433.12|434.95|432.65|25
1736747280000|2025-01-13 05:48:00|435.11|432.81|435.23|432.93|435.28|432.98|435.05|432.75|29
1736747290000|2025-01-13 05:48:10|435.29|432.99|434.95|432.65|435.31|433.01|434.91|432.61|17
1736747300000|2025-01-13 05:48:20|435.03|432.73|434.74|432.44|435.03|432.73|434.69|432.39|25
1736747310000|2025-01-13 05:48:30|434.73|432.43|434.91|432.61|434.93|432.63|434.68|432.38|20
1736747320000|2025-01-13 05:48:40|434.89|432.59|434.74|432.44|434.93|432.63|434.72|432.42|20
1736747330000|2025-01-13 05:48:50|434.72|432.42|434.87|432.57|434.87|432.57|434.71|432.41|16
1736747340000|2025-01-13 05:49:00|434.82|432.52|434.63|432.33|434.84|432.54|434.63|432.33|18
1736747350000|2025-01-13 05:49:10|434.59|432.29|434.28|431.98|434.59|432.29|434.28|431.98|23
1736747360000|2025-01-13 05:49:20|434.27|431.97|434.29|431.99|434.32|432.02|434.24|431.94|17
1736747370000|2025-01-13 05:49:30|434.28|431.98|434.39|432.09|434.47|432.17|434.28|431.98|26
1736747380000|2025-01-13 05:49:40|434.34|432.04|434.37|432.07|434.42|432.12|434.34|432.04|11
1736747390000|2025-01-13 05:49:50|434.38|432.08|434.53|432.23|434.62|432.32|434.37|432.07|14
1736747400000|2025-01-13 05:50:00|434.54|432.24|434.86|432.56|434.97|432.67|434.54|432.24|30
1736747410000|2025-01-13 05:50:10|434.87|432.57|434.65|432.35|434.87|432.57|434.59|432.29|20
1736747420000|2025-01-13 05:50:20|434.66|432.36|434.63|432.33|434.68|432.38|434.57|432.27|15
1736747430000|2025-01-13 05:50:30|434.64|432.34|434.57|432.27|434.67|432.37|434.5|432.2|15
1736747440000|2025-01-13 05:50:40|434.54|432.24|434.58|432.28|434.63|432.33|434.54|432.24|21
1736747450000|2025-01-13 05:50:50|434.5|432.2|434.69|432.39|434.69|432.39|434.5|432.2|12
1736747460000|2025-01-13 05:51:00|434.82|432.52|434.85|432.55|434.97|432.67|434.78|432.48|19
1736747470000|2025-01-13 05:51:10|434.81|432.51|434.81|432.51|434.85|432.55|434.59|432.29|29
1736747480000|2025-01-13 05:51:20|434.82|432.52|435.01|432.71|435.02|432.72|434.81|432.51|18
1736747490000|2025-01-13 05:51:30|435.09|432.79|435.1|432.8|435.11|432.81|434.94|432.64|26
1736747500000|2025-01-13 05:51:40|435.07|432.77|435.43|433.13|435.45|433.15|435.05|432.75|22
1736747510000|2025-01-13 05:51:50|435.4|433.1|435.58|433.28|435.58|433.28|435.32|433.02|18
1736747520000|2025-01-13 05:52:00|435.59|433.29|435.54|433.24|435.66|433.36|435.53|433.23|20
1736747530000|2025-01-13 05:52:10|435.55|433.25|435.69|433.39|435.7|433.4|435.53|433.23|26
1736747540000|2025-01-13 05:52:20|435.68|433.38|435.53|433.23|435.68|433.38|435.53|433.23|13
1736747550000|2025-01-13 05:52:30|435.52|433.22|435.59|433.29|435.62|433.32|435.52|433.22|17
1736747560000|2025-01-13 05:52:40|435.58|433.28|435.63|433.33|435.66|433.36|435.56|433.26|16
1736747570000|2025-01-13 05:52:50|435.64|433.34|435.73|433.43|435.75|433.45|435.64|433.34|10
1736747580000|2025-01-13 05:53:00|435.74|433.44|435.93|433.63|435.93|433.63|435.73|433.43|27
1736747590000|2025-01-13 05:53:10|435.94|433.64|436.02|433.72|436.02|433.72|435.87|433.57|15
1736747600000|2025-01-13 05:53:20|436.03|433.73|436.15|433.85|436.19|433.89|436.03|433.73|19
1736747610000|2025-01-13 05:53:30|436.13|433.83|436.15|433.85|436.18|433.88|436.13|433.83|16
1736747620000|2025-01-13 05:53:40|436.08|433.78|436.04|433.74|436.08|433.78|436.03|433.73|22
1736747630000|2025-01-13 05:53:50|436.05|433.75|436.04|433.74|436.08|433.78|436.01|433.71|13
1736747640000|2025-01-13 05:54:00|436.03|433.73|435.92|433.62|436.04|433.74|435.9|433.6|15
1736747650000|2025-01-13 05:54:10|435.93|433.63|435.99|433.69|436.03|433.73|435.92|433.62|26
1736747660000|2025-01-13 05:54:20|435.97|433.67|435.94|433.64|435.98|433.68|435.75|433.45|24
1736747670000|2025-01-13 05:54:30|435.93|433.63|435.96|433.66|435.99|433.69|435.89|433.59|18
1736747680000|2025-01-13 05:54:40|435.95|433.65|435.96|433.66|436|433.7|435.94|433.64|20
1736747690000|2025-01-13 05:54:50|435.94|433.64|435.7|433.4|435.94|433.64|435.67|433.37|20
1736747700000|2025-01-13 05:55:00|435.71|433.41|435.77|433.47|435.77|433.47|435.58|433.28|21
1736747710000|2025-01-13 05:55:10|435.75|433.45|435.76|433.46|435.81|433.51|435.71|433.41|24
1736747720000|2025-01-13 05:55:20|435.73|433.43|435.94|433.64|435.94|433.64|435.69|433.39|17
1736747730000|2025-01-13 05:55:30|435.95|433.65|435.8|433.5|435.97|433.67|435.8|433.5|30
1736747740000|2025-01-13 05:55:40|435.81|433.51|435.7|433.4|435.83|433.53|435.7|433.4|12
1736747750000|2025-01-13 05:55:50|435.69|433.39|435.81|433.51|435.81|433.51|435.66|433.36|13
1736747760000|2025-01-13 05:56:00|435.89|433.59|435.91|433.61|435.91|433.61|435.85|433.55|8
1736747770000|2025-01-13 05:56:10|435.96|433.66|435.77|433.47|435.96|433.66|435.75|433.45|19
1736747780000|2025-01-13 05:56:20|435.76|433.46|435.8|433.5|435.84|433.54|435.75|433.45|24
1736747790000|2025-01-13 05:56:30|435.81|433.51|435.78|433.48|435.9|433.6|435.76|433.46|33
1736747800000|2025-01-13 05:56:40|435.77|433.47|435.75|433.45|435.78|433.48|435.73|433.43|13
1736747810000|2025-01-13 05:56:50|435.74|433.44|435.72|433.42|435.77|433.47|435.7|433.4|20
1736747820000|2025-01-13 05:57:00|435.74|433.44|435.71|433.41|435.75|433.45|435.67|433.37|13
1736747830000|2025-01-13 05:57:10|435.7|433.4|435.66|433.36|435.71|433.41|435.5|433.2|22
1736747840000|2025-01-13 05:57:20|435.7|433.4|435.87|433.57|435.91|433.61|435.69|433.39|21
1736747850000|2025-01-13 05:57:30|435.88|433.58|435.49|433.19|435.88|433.58|435.46|433.16|23
1736747860000|2025-01-13 05:57:40|435.48|433.18|435.5|433.2|435.57|433.27|435.47|433.17|20
1736747870000|2025-01-13 05:57:50|435.53|433.23|435.57|433.27|435.59|433.29|435.52|433.22|22
1736747880000|2025-01-13 05:58:00|435.61|433.31|435.88|433.58|435.89|433.59|435.61|433.31|17
1736747890000|2025-01-13 05:58:10|435.92|433.62|435.66|433.36|435.92|433.62|435.63|433.33|16
1736747900000|2025-01-13 05:58:20|435.73|433.43|435.76|433.46|435.84|433.54|435.68|433.38|23
1736747910000|2025-01-13 05:58:30|435.78|433.48|435.67|433.37|435.81|433.51|435.63|433.33|21
1736747920000|2025-01-13 05:58:40|435.66|433.36|435.71|433.41|435.72|433.42|435.65|433.35|23
1736747930000|2025-01-13 05:58:50|435.7|433.4|435.73|433.43|435.75|433.45|435.7|433.4|11
1736747940000|2025-01-13 05:59:00|435.72|433.42|435.7|433.4|435.72|433.42|435.68|433.38|10
1736747950000|2025-01-13 05:59:10|435.69|433.39|435.67|433.37|435.7|433.4|435.63|433.33|21
1736747960000|2025-01-13 05:59:20|435.68|433.38|435.73|433.43|435.74|433.44|435.67|433.37|16
1736747970000|2025-01-13 05:59:30|435.75|433.45|435.74|433.44|435.75|433.45|435.73|433.43|4
1736747980000|2025-01-13 05:59:40|435.73|433.43|435.64|433.34|435.74|433.44|435.63|433.33|12
1736747990000|2025-01-13 05:59:50|435.65|433.35|435.7|433.4|435.7|433.4|435.63|433.33|24
1736748000000|2025-01-13 06:00:00|435.71|433.41|435.65|433.35|435.75|433.45|435.65|433.35|19
1736748010000|2025-01-13 06:00:10|435.66|433.36|436.01|433.71|436.01|433.71|435.6|433.3|28
1736748020000|2025-01-13 06:00:20|436|433.7|436.03|433.73|436.05|433.75|435.95|433.65|28
1736748030000|2025-01-13 06:00:30|436.01|433.71|435.94|433.64|436.05|433.75|435.93|433.63|22
1736748040000|2025-01-13 06:00:40|435.93|433.63|435.65|433.35|435.95|433.65|435.6|433.3|18
1736748050000|2025-01-13 06:00:50|435.61|433.31|435.46|433.16|435.65|433.35|435.45|433.15|26
1736748060000|2025-01-13 06:01:00|435.47|433.17|435.28|432.98|435.47|433.17|435.28|432.98|24
1736748070000|2025-01-13 06:01:10|435.25|432.95|435.1|432.8|435.31|433.01|435.1|432.8|22
1736748080000|2025-01-13 06:01:20|435.11|432.81|435.07|432.77|435.22|432.92|435.03|432.73|19
1736748090000|2025-01-13 06:01:30|435.06|432.76|435.07|432.77|435.07|432.77|435|432.7|22
1736748100000|2025-01-13 06:01:40|435.05|432.75|435.02|432.72|435.05|432.75|435.01|432.71|9
1736748110000|2025-01-13 06:01:50|435.01|432.71|434.85|432.55|435.03|432.73|434.84|432.54|17
1736748120000|2025-01-13 06:02:00|434.86|432.56|434.5|432.2|434.86|432.56|434.47|432.17|30
1736748130000|2025-01-13 06:02:10|434.49|432.19|434.37|432.07|434.57|432.27|434.34|432.04|27
1736748140000|2025-01-13 06:02:20|434.36|432.06|434.38|432.08|434.4|432.1|434.33|432.03|17
1736748150000|2025-01-13 06:02:30|434.36|432.06|434.18|431.88|434.4|432.1|434.17|431.87|19
1736748160000|2025-01-13 06:02:40|434.21|431.91|434.02|431.72|434.24|431.94|434.02|431.72|20
1736748170000|2025-01-13 06:02:50|434.04|431.74|434.01|431.71|434.06|431.76|433.98|431.68|21
1736748180000|2025-01-13 06:03:00|434.02|431.72|434|431.7|434.02|431.72|433.78|431.48|32
1736748190000|2025-01-13 06:03:10|433.99|431.69|434.02|431.72|434.02|431.72|433.93|431.63|32
1736748200000|2025-01-13 06:03:20|434.03|431.73|434.01|431.71|434.04|431.74|433.96|431.66|29
1736748210000|2025-01-13 06:03:30|434.05|431.75|434.17|431.87|434.27|431.97|434.01|431.71|24
1736748220000|2025-01-13 06:03:40|434.19|431.89|434.49|432.19|434.53|432.23|434.17|431.87|25
1736748230000|2025-01-13 06:03:50|434.47|432.17|434.52|432.22|434.53|432.23|434.46|432.16|15
1736748240000|2025-01-13 06:04:00|434.51|432.21|434.67|432.37|434.67|432.37|434.5|432.2|20
1736748250000|2025-01-13 06:04:10|434.66|432.36|434.48|432.18|434.67|432.37|434.47|432.17|16
1736748260000|2025-01-13 06:04:20|434.47|432.17|434.39|432.09|434.47|432.17|434.36|432.06|19
1736748270000|2025-01-13 06:04:30|434.4|432.1|434.67|432.37|434.67|432.37|434.4|432.1|17
1736748280000|2025-01-13 06:04:40|434.66|432.36|434.64|432.34|434.69|432.39|434.57|432.27|21
1736748290000|2025-01-13 06:04:50|434.65|432.35|434.69|432.39|434.76|432.46|434.64|432.34|8
1736748300000|2025-01-13 06:05:00|434.73|432.43|435.08|432.78|435.09|432.79|434.7|432.4|16
1736748310000|2025-01-13 06:05:10|435.07|432.77|435.26|432.96|435.26|432.96|435.07|432.77|19
1736748320000|2025-01-13 06:05:20|435.3|433|435.24|432.94|435.32|433.02|435.19|432.89|20
1736748330000|2025-01-13 06:05:30|435.27|432.97|435.32|433.02|435.33|433.03|435.2|432.9|24
1736748340000|2025-01-13 06:05:40|435.33|433.03|435.48|433.18|435.49|433.19|435.3|433|24
1736748350000|2025-01-13 06:05:50|435.49|433.19|435.48|433.18|435.5|433.2|435.46|433.16|14
1736748360000|2025-01-13 06:06:00|435.45|433.15|435.34|433.04|435.51|433.21|435.34|433.04|31
1736748370000|2025-01-13 06:06:10|435.36|433.06|435.3|433|435.36|433.06|435.18|432.88|24
1736748380000|2025-01-13 06:06:20|435.29|432.99|435.52|433.22|435.53|433.23|435.26|432.96|16
1736748390000|2025-01-13 06:06:30|435.49|433.19|435.47|433.17|435.49|433.19|435.47|433.17|7
1736748400000|2025-01-13 06:06:40|435.49|433.19|435.49|433.19|435.52|433.22|435.48|433.18|14
1736748410000|2025-01-13 06:06:50|435.48|433.18|435.32|433.02|435.49|433.19|435.31|433.01|14
1736748420000|2025-01-13 06:07:00|435.3|433|435.33|433.03|435.35|433.05|435.28|432.98|20
1736748430000|2025-01-13 06:07:10|435.32|433.02|435.33|433.03|435.35|433.05|435.3|433|23
1736748440000|2025-01-13 06:07:20|435.35|433.05|435.51|433.21|435.51|433.21|435.32|433.02|19
1736748450000|2025-01-13 06:07:30|435.54|433.24|435.74|433.44|435.79|433.49|435.54|433.24|19
1736748460000|2025-01-13 06:07:40|435.76|433.46|435.92|433.62|435.93|433.63|435.76|433.46|15
1736748470000|2025-01-13 06:07:50|435.93|433.63|436.04|433.74|436.05|433.75|435.92|433.62|22
1736748480000|2025-01-13 06:08:00|436.03|433.73|435.9|433.6|436.03|433.73|435.9|433.6|20
1736748490000|2025-01-13 06:08:10|435.87|433.57|435.74|433.44|435.87|433.57|435.71|433.41|23
1736748500000|2025-01-13 06:08:20|435.73|433.43|435.72|433.42|435.77|433.47|435.71|433.41|10
1736748510000|2025-01-13 06:08:30|435.62|433.32|435.62|433.32|435.62|433.32|435.61|433.31|3
1736748520000|2025-01-13 06:08:40|435.64|433.34|435.73|433.43|435.83|433.53|435.64|433.34|21
1736748530000|2025-01-13 06:08:50|435.64|433.34|435.64|433.34|435.7|433.4|435.62|433.32|17
1736748540000|2025-01-13 06:09:00|435.65|433.35|435.63|433.33|435.66|433.36|435.63|433.33|15
1736748560000|2025-01-13 06:09:20|435.56|433.26|435.27|432.97|435.56|433.26|435.27|432.97|4
1736748600000|2025-01-13 06:10:00|435.36|433.06|435.38|433.08|435.42|433.12|435.36|433.06|14
1736748610000|2025-01-13 06:10:10|435.39|433.09|435.27|432.97|435.4|433.1|435.27|432.97|6
1736748630000|2025-01-13 06:10:30|435.35|433.05|435.37|433.07|435.37|433.07|435.33|433.03|7
1736748640000|2025-01-13 06:10:40|435.42|433.12|435.45|433.15|435.45|433.15|435.41|433.11|10
1736748650000|2025-01-13 06:10:50|435.54|433.24|435.64|433.34|435.64|433.34|435.52|433.22|11
1736748660000|2025-01-13 06:11:00|435.65|433.35|435.63|433.33|435.75|433.45|435.61|433.31|21
1736748670000|2025-01-13 06:11:10|435.62|433.32|435.6|433.3|435.64|433.34|435.6|433.3|16
1736748680000|2025-01-13 06:11:20|435.61|433.31|435.55|433.25|435.61|433.31|435.55|433.25|14
1736748690000|2025-01-13 06:11:30|435.56|433.26|435.68|433.38|435.69|433.39|435.55|433.25|9
1736748700000|2025-01-13 06:11:40|435.69|433.39|435.66|433.36|435.7|433.4|435.66|433.36|12
1736748710000|2025-01-13 06:11:50|435.67|433.37|435.56|433.26|435.67|433.37|435.51|433.21|9
1736748720000|2025-01-13 06:12:00|435.55|433.25|435.55|433.25|435.56|433.26|435.55|433.25|3
1736748730000|2025-01-13 06:12:10|435.5|433.2|435.5|433.2|435.54|433.24|435.5|433.2|13
1736748740000|2025-01-13 06:12:20|435.51|433.21|435.61|433.31|435.64|433.34|435.51|433.21|22
1736748750000|2025-01-13 06:12:30|435.62|433.32|435.62|433.32|435.64|433.34|435.61|433.31|24
1736748760000|2025-01-13 06:12:40|435.61|433.31|435.57|433.27|435.66|433.36|435.57|433.27|15
1736748770000|2025-01-13 06:12:50|435.58|433.28|435.57|433.27|435.59|433.29|435.51|433.21|9
1736748780000|2025-01-13 06:13:00|435.6|433.3|435.63|433.33|435.64|433.34|435.6|433.3|11
1736748790000|2025-01-13 06:13:10|435.62|433.32|435.71|433.41|435.77|433.47|435.62|433.32|18
1736748800000|2025-01-13 06:13:20|435.72|433.42|435.81|433.51|435.81|433.51|435.68|433.38|16
1736748810000|2025-01-13 06:13:30|435.8|433.5|435.8|433.5|435.8|433.5|435.79|433.49|5
1736748820000|2025-01-13 06:13:40|435.81|433.51|435.87|433.57|435.87|433.57|435.81|433.51|2
1736748830000|2025-01-13 06:13:50|435.88|433.58|436.01|433.71|436.07|433.77|435.88|433.58|16
1736748840000|2025-01-13 06:14:00|436.02|433.72|435.89|433.59|436.02|433.72|435.88|433.58|12
1736748850000|2025-01-13 06:14:10|435.9|433.6|436.04|433.74|436.08|433.78|435.89|433.59|11
1736748860000|2025-01-13 06:14:20|436.02|433.72|435.86|433.56|436.02|433.72|435.85|433.55|20
1736748870000|2025-01-13 06:14:30|435.85|433.55|435.87|433.57|435.9|433.6|435.84|433.54|18
1736748880000|2025-01-13 06:14:40|435.88|433.58|435.86|433.56|435.89|433.59|435.86|433.56|12
1736748890000|2025-01-13 06:14:50|435.85|433.55|435.81|433.51|435.85|433.55|435.81|433.51|2
1736748910000|2025-01-13 06:15:10|435.59|433.29|435.35|433.05|435.59|433.29|435.2|432.9|18
1736748920000|2025-01-13 06:15:20|435.33|433.03|435.34|433.04|435.37|433.07|435.28|432.98|21
1736748930000|2025-01-13 06:15:30|435.39|433.09|435.41|433.11|435.41|433.11|435.28|432.98|18
1736748940000|2025-01-13 06:15:40|435.43|433.13|435.47|433.17|435.55|433.25|435.43|433.13|16
1736748950000|2025-01-13 06:15:50|435.5|433.2|435.42|433.12|435.64|433.34|435.4|433.1|15
1736748960000|2025-01-13 06:16:00|435.43|433.13|435.31|433.01|435.47|433.17|435.31|433.01|21
1736748970000|2025-01-13 06:16:10|435.23|432.93|435.1|432.8|435.25|432.95|435.1|432.8|20
1736748980000|2025-01-13 06:16:20|435.11|432.81|435.03|432.73|435.11|432.81|435|432.7|16
1736748990000|2025-01-13 06:16:30|435|432.7|435.03|432.73|435.03|432.73|434.97|432.67|12
1736749000000|2025-01-13 06:16:40|435.02|432.72|435.15|432.85|435.17|432.87|434.97|432.67|15
1736749010000|2025-01-13 06:16:50|435.16|432.86|435.18|432.88|435.2|432.9|435.15|432.85|8
1736749020000|2025-01-13 06:17:00|435.17|432.87|435.2|432.9|435.2|432.9|435.17|432.87|9
1736749030000|2025-01-13 06:17:10|435.11|432.81|435.11|432.81|435.11|432.81|435.11|432.81|1
1736749040000|2025-01-13 06:17:20|435.12|432.82|435.08|432.78|435.13|432.83|435.05|432.75|23
1736749050000|2025-01-13 06:17:30|435.1|432.8|434.94|432.64|435.13|432.83|434.92|432.62|27
1736749060000|2025-01-13 06:17:40|434.92|432.62|434.99|432.69|435|432.7|434.91|432.61|19
1736749070000|2025-01-13 06:17:50|435|432.7|434.98|432.68|435|432.7|434.97|432.67|8
1736749080000|2025-01-13 06:18:00|434.97|432.67|434.88|432.58|434.99|432.69|434.87|432.57|16
1736749090000|2025-01-13 06:18:10|434.89|432.59|434.81|432.51|434.9|432.6|434.78|432.48|23
1736749100000|2025-01-13 06:18:20|434.8|432.5|435.03|432.73|435.03|432.73|434.8|432.5|26
1736749110000|2025-01-13 06:18:30|434.98|432.68|435|432.7|435.03|432.73|434.97|432.67|10
1736749120000|2025-01-13 06:18:40|435.02|432.72|434.93|432.63|435.02|432.72|434.92|432.62|18
1736749130000|2025-01-13 06:18:50|434.96|432.66|435.13|432.83|435.14|432.84|434.96|432.66|13
1736749140000|2025-01-13 06:19:00|435.12|432.82|435.37|433.07|435.39|433.09|435.11|432.81|21
1736749150000|2025-01-13 06:19:10|435.36|433.06|435.16|432.86|435.37|433.07|435.14|432.84|21
1736749160000|2025-01-13 06:19:20|435.15|432.85|435.35|433.05|435.35|433.05|435.15|432.85|17
1736749170000|2025-01-13 06:19:30|435.36|433.06|435.62|433.32|435.62|433.32|435.36|433.06|10
1736749180000|2025-01-13 06:19:40|435.61|433.31|435.5|433.2|435.62|433.32|435.5|433.2|13
1736749190000|2025-01-13 06:19:50|435.48|433.18|435.01|432.71|435.48|433.18|434.99|432.69|27
1736749200000|2025-01-13 06:20:00|435|432.7|434.97|432.67|435.02|432.72|434.93|432.63|27
1736749210000|2025-01-13 06:20:10|434.98|432.68|434.77|432.47|434.98|432.68|434.76|432.46|20
1736749220000|2025-01-13 06:20:20|434.76|432.46|434.83|432.53|434.85|432.55|434.75|432.45|19
1736749230000|2025-01-13 06:20:30|434.85|432.55|434.94|432.64|434.97|432.67|434.85|432.55|21
1736749240000|2025-01-13 06:20:40|434.95|432.65|434.99|432.69|434.99|432.69|434.92|432.62|17
1736749250000|2025-01-13 06:20:50|435.02|432.72|435.02|432.72|435.02|432.72|435.02|432.72|1
1736749260000|2025-01-13 06:21:00|435.13|432.83|435.08|432.78|435.17|432.87|435.07|432.77|16
1736749270000|2025-01-13 06:21:10|435.09|432.79|435.37|433.07|435.37|433.07|435.08|432.78|22
1736749280000|2025-01-13 06:21:20|435.35|433.05|435.48|433.18|435.51|433.21|435.35|433.05|17
1736749290000|2025-01-13 06:21:30|435.5|433.2|435.62|433.32|435.65|433.35|435.5|433.2|5
1736749300000|2025-01-13 06:21:40|435.63|433.33|435.65|433.35|435.66|433.36|435.63|433.33|11
1736749310000|2025-01-13 06:21:50|435.63|433.33|435.65|433.35|435.66|433.36|435.63|433.33|18
1736749320000|2025-01-13 06:22:00|435.64|433.34|435.84|433.54|435.87|433.57|435.64|433.34|23
1736749330000|2025-01-13 06:22:10|435.85|433.55|435.64|433.34|435.85|433.55|435.63|433.33|19
1736749340000|2025-01-13 06:22:20|435.65|433.35|435.63|433.33|435.87|433.57|435.63|433.33|21
1736749350000|2025-01-13 06:22:30|435.64|433.34|435.64|433.34|435.65|433.35|435.6|433.3|14
1736749360000|2025-01-13 06:22:40|435.71|433.41|435.7|433.4|435.72|433.42|435.69|433.39|9
1736749370000|2025-01-13 06:22:50|435.71|433.41|435.74|433.44|435.76|433.46|435.71|433.41|8
1736749380000|2025-01-13 06:23:00|435.64|433.34|435.68|433.38|435.71|433.41|435.58|433.28|12
1736749390000|2025-01-13 06:23:10|435.67|433.37|435.68|433.38|435.71|433.41|435.66|433.36|15
1736749400000|2025-01-13 06:23:20|435.69|433.39|435.71|433.41|435.71|433.41|435.66|433.36|16
1736749410000|2025-01-13 06:23:30|435.7|433.4|435.91|433.61|435.92|433.62|435.7|433.4|16
1736749420000|2025-01-13 06:23:40|435.87|433.57|435.87|433.57|435.88|433.58|435.85|433.55|13
1736749430000|2025-01-13 06:23:50|435.88|433.58|435.95|433.65|435.95|433.65|435.87|433.57|7
1736749440000|2025-01-13 06:24:00|435.87|433.57|435.91|433.61|435.92|433.62|435.86|433.56|15
1736749450000|2025-01-13 06:24:10|435.9|433.6|435.95|433.65|435.95|433.65|435.9|433.6|7
1736749460000|2025-01-13 06:24:20|435.94|433.64|435.93|433.63|435.95|433.65|435.9|433.6|8
1736749470000|2025-01-13 06:24:30|435.94|433.64|436|433.7|436.02|433.72|435.93|433.63|22
1736749480000|2025-01-13 06:24:40|436.02|433.72|435.99|433.69|436.02|433.72|435.88|433.58|15
1736749490000|2025-01-13 06:24:50|435.98|433.68|435.98|433.68|435.99|433.69|435.96|433.66|14
1736749500000|2025-01-13 06:25:00|436|433.7|436.38|434.08|436.44|434.14|435.99|433.69|23
1736749510000|2025-01-13 06:25:10|436.36|434.06|435.99|433.69|436.36|434.06|435.99|433.69|20
1736749520000|2025-01-13 06:25:20|435.85|433.55|435.7|433.4|435.85|433.55|435.66|433.36|13
1736749530000|2025-01-13 06:25:30|435.69|433.39|435.61|433.31|435.69|433.39|435.52|433.22|17
1736749540000|2025-01-13 06:25:40|435.62|433.32|435.64|433.34|435.69|433.39|435.62|433.32|16
1736749550000|2025-01-13 06:25:50|435.65|433.35|435.62|433.32|435.65|433.35|435.61|433.31|8
1736749560000|2025-01-13 06:26:00|435.61|433.31|435.47|433.17|435.61|433.31|435.41|433.11|11
1736749570000|2025-01-13 06:26:10|435.43|433.13|435.37|433.07|435.49|433.19|435.37|433.07|20
1736749580000|2025-01-13 06:26:20|435.36|433.06|435.39|433.09|435.39|433.09|435.35|433.05|8
1736749610000|2025-01-13 06:26:50|435.48|433.18|435.51|433.21|435.51|433.21|435.48|433.18|2
1736749620000|2025-01-13 06:27:00|435.53|433.23|435.46|433.16|435.53|433.23|435.45|433.15|19
1736749630000|2025-01-13 06:27:10|435.47|433.17|435.25|432.95|435.5|433.2|435.25|432.95|15
1736749640000|2025-01-13 06:27:20|435.15|432.85|435.05|432.75|435.27|432.97|435.05|432.75|13
1736749650000|2025-01-13 06:27:30|435.08|432.78|434.91|432.61|435.08|432.78|434.91|432.61|14
1736749660000|2025-01-13 06:27:40|434.9|432.6|434.84|432.54|434.96|432.66|434.82|432.52|27
1736749670000|2025-01-13 06:27:50|434.86|432.56|434.85|432.55|434.87|432.57|434.84|432.54|19
1736749680000|2025-01-13 06:28:00|434.86|432.56|434.86|432.56|434.87|432.57|434.86|432.56|5
1736749690000|2025-01-13 06:28:10|434.87|432.57|434.87|432.57|434.87|432.57|434.86|432.56|3
1736749700000|2025-01-13 06:28:20|434.97|432.67|435|432.7|435.03|432.73|434.96|432.66|16
1736749710000|2025-01-13 06:28:30|435.01|432.71|434.77|432.47|435.01|432.71|434.74|432.44|22
1736749720000|2025-01-13 06:28:40|434.76|432.46|434.67|432.37|434.76|432.46|434.64|432.34|13
1736749730000|2025-01-13 06:28:50|434.66|432.36|434.68|432.38|434.73|432.43|434.66|432.36|19
1736749740000|2025-01-13 06:29:00|434.69|432.39|434.74|432.44|434.74|432.44|434.67|432.37|14
1736749760000|2025-01-13 06:29:20|434.86|432.56|434.97|432.67|434.97|432.67|434.86|432.56|8
1736749790000|2025-01-13 06:29:50|435.08|432.78|435.15|432.85|435.18|432.88|435.08|432.78|18
1736749800000|2025-01-13 06:30:00|435.12|432.82|435.17|432.87|435.2|432.9|434.92|432.62|20
1736749810000|2025-01-13 06:30:10|435.16|432.86|435.37|433.07|435.39|433.09|435.16|432.86|12
1736749820000|2025-01-13 06:30:20|435.36|433.06|435.23|432.93|435.39|433.09|435.23|432.93|15
1736749830000|2025-01-13 06:30:30|435.2|432.9|435.26|432.96|435.26|432.96|435.13|432.83|18
1736749840000|2025-01-13 06:30:40|435.24|432.94|435.32|433.02|435.36|433.06|435.22|432.92|18
1736749850000|2025-01-13 06:30:50|435.27|432.97|435.34|433.04|435.34|433.04|435.27|432.97|23
1736749860000|2025-01-13 06:31:00|435.33|433.03|435.04|432.74|435.34|433.04|435.03|432.73|25
1736749870000|2025-01-13 06:31:10|435.05|432.75|435.13|432.83|435.18|432.88|435.04|432.74|14
1736749880000|2025-01-13 06:31:20|435.14|432.84|435.06|432.76|435.18|432.88|435.04|432.74|16
1736749890000|2025-01-13 06:31:30|435.05|432.75|435.01|432.71|435.05|432.75|434.91|432.61|20
1736749900000|2025-01-13 06:31:40|435|432.7|434.7|432.4|435|432.7|434.69|432.39|17
1736749910000|2025-01-13 06:31:50|434.71|432.41|434.42|432.12|434.74|432.44|434.42|432.12|23
1736749920000|2025-01-13 06:32:00|434.43|432.13|434.46|432.16|434.6|432.3|434.43|432.13|14
1736749930000|2025-01-13 06:32:10|434.45|432.15|434.03|431.73|434.45|432.15|434.03|431.73|30
1736749940000|2025-01-13 06:32:20|434.04|431.74|434.1|431.8|434.18|431.88|434.04|431.74|21
1736749950000|2025-01-13 06:32:30|434.03|431.73|434.1|431.8|434.1|431.8|434.03|431.73|4
1736749960000|2025-01-13 06:32:40|434.07|431.77|434.1|431.8|434.1|431.8|434.07|431.77|2
1736749970000|2025-01-13 06:32:50|434.09|431.79|434.1|431.8|434.1|431.8|434.03|431.73|18
1736749980000|2025-01-13 06:33:00|434.08|431.78|434.03|431.73|434.09|431.79|433.94|431.64|23
1736749990000|2025-01-13 06:33:10|434.04|431.74|434.04|431.74|434.05|431.75|433.88|431.58|20
1736750000000|2025-01-13 06:33:20|434.05|431.75|434.03|431.73|434.07|431.77|434.01|431.71|19
1736750010000|2025-01-13 06:33:30|434|431.7|433.98|431.68|434.1|431.8|433.97|431.67|20
1736750020000|2025-01-13 06:33:40|433.97|431.67|434.02|431.72|434.03|431.73|433.86|431.56|23
1736750030000|2025-01-13 06:33:50|434.03|431.73|434.2|431.9|434.22|431.92|434.01|431.71|20
1736750040000|2025-01-13 06:34:00|434.19|431.89|434.09|431.79|434.22|431.92|433.93|431.63|19
1736750050000|2025-01-13 06:34:10|434.08|431.78|433.91|431.61|434.19|431.89|433.89|431.59|26
1736750060000|2025-01-13 06:34:20|433.95|431.65|433.97|431.67|433.97|431.67|433.91|431.61|8
1736750070000|2025-01-13 06:34:30|433.87|431.57|433.93|431.63|433.93|431.63|433.87|431.57|4
1736750080000|2025-01-13 06:34:40|433.86|431.56|433.62|431.32|433.86|431.56|433.51|431.21|23
1736750090000|2025-01-13 06:34:50|433.57|431.27|433.33|431.03|433.59|431.29|433.33|431.03|19
1736750100000|2025-01-13 06:35:00|433.13|430.83|432.93|430.63|433.17|430.87|432.87|430.57|21
1736750110000|2025-01-13 06:35:10|432.88|430.58|432.87|430.57|432.92|430.62|432.87|430.57|15
1736750140000|2025-01-13 06:35:40|432.68|430.38|432.41|430.11|432.68|430.38|432.37|430.07|10
1736750150000|2025-01-13 06:35:50|432.39|430.09|432.35|430.05|432.39|430.09|432.28|429.98|19
1736750160000|2025-01-13 06:36:00|432.4|430.1|432.36|430.06|432.54|430.24|432.19|429.89|27
1736750170000|2025-01-13 06:36:10|432.43|430.13|432.36|430.06|432.44|430.14|432.26|429.96|23
1736750180000|2025-01-13 06:36:20|432.4|430.1|432.53|430.23|432.62|430.32|432.36|430.06|29
1736750190000|2025-01-13 06:36:30|432.49|430.19|431.97|429.67|432.55|430.25|431.91|429.61|37
1736750200000|2025-01-13 06:36:40|432|429.7|432.05|429.75|432.18|429.88|432|429.7|26
1736750210000|2025-01-13 06:36:50|432.04|429.74|432.1|429.8|432.15|429.85|431.9|429.6|31
1736750220000|2025-01-13 06:37:00|432.07|429.77|431.62|429.32|432.12|429.82|431.54|429.24|33
1736750230000|2025-01-13 06:37:10|431.64|429.34|431.97|429.67|431.98|429.68|431.61|429.31|29
1736750240000|2025-01-13 06:37:20|431.96|429.66|432.2|429.9|432.2|429.9|431.89|429.59|28
1736750250000|2025-01-13 06:37:30|432.22|429.92|432.53|430.23|432.53|430.23|432.22|429.92|19
1736750260000|2025-01-13 06:37:40|432.52|430.22|432.58|430.28|432.58|430.28|432.38|430.08|16
1736750270000|2025-01-13 06:37:50|432.57|430.27|432.38|430.08|432.61|430.31|432.38|430.08|24
1736750280000|2025-01-13 06:38:00|432.37|430.07|432.13|429.83|432.44|430.14|432.03|429.73|32
1736750290000|2025-01-13 06:38:10|432.16|429.86|432.02|429.72|432.45|430.15|431.99|429.69|32
1736750300000|2025-01-13 06:38:20|432.1|429.8|432.06|429.76|432.15|429.85|431.91|429.61|24
1736750310000|2025-01-13 06:38:30|432.07|429.77|432.34|430.04|432.34|430.04|432.07|429.77|14
1736750320000|2025-01-13 06:38:40|432.42|430.12|432.42|430.12|432.5|430.2|432.37|430.07|24
1736750330000|2025-01-13 06:38:50|432.41|430.11|432.22|429.92|432.5|430.2|432.07|429.77|26
1736750340000|2025-01-13 06:39:00|432.23|429.93|432.7|430.4|432.7|430.4|432.23|429.93|23
1736750350000|2025-01-13 06:39:10|432.68|430.38|432.6|430.3|432.68|430.38|432.4|430.1|28
1736750360000|2025-01-13 06:39:20|432.56|430.26|432.57|430.27|432.75|430.45|432.37|430.07|30
1736750370000|2025-01-13 06:39:30|432.58|430.28|432.37|430.07|432.64|430.34|432.35|430.05|22
1736750380000|2025-01-13 06:39:40|432.39|430.09|432.05|429.75|432.41|430.11|432.01|429.71|25
1736750390000|2025-01-13 06:39:50|432.07|429.77|432.2|429.9|432.22|429.92|432.06|429.76|25
1736750400000|2025-01-13 06:40:00|432.19|429.89|432.23|429.93|432.24|429.94|432.05|429.75|28
1736750410000|2025-01-13 06:40:10|432.2|429.9|432.19|429.89|432.41|430.11|432.12|429.82|34
1736750420000|2025-01-13 06:40:20|432.18|429.88|432.28|429.98|432.43|430.13|432.16|429.86|29
1736750430000|2025-01-13 06:40:30|432.33|430.03|432.55|430.25|432.55|430.25|432.28|429.98|18
1736750440000|2025-01-13 06:40:40|432.54|430.24|432.71|430.41|432.71|430.41|432.54|430.24|17
1736750450000|2025-01-13 06:40:50|432.7|430.4|432.7|430.4|432.73|430.43|432.58|430.28|23
1736750460000|2025-01-13 06:41:00|432.72|430.42|432.63|430.33|432.85|430.55|432.62|430.32|33
1736750470000|2025-01-13 06:41:10|432.66|430.36|432.55|430.25|432.66|430.36|432.42|430.12|28
1736750480000|2025-01-13 06:41:20|432.61|430.31|432.38|430.08|432.61|430.31|432.34|430.04|26
1736750490000|2025-01-13 06:41:30|432.44|430.14|432.37|430.07|432.51|430.21|432.26|429.96|28
1736750500000|2025-01-13 06:41:40|432.36|430.06|432.66|430.36|432.73|430.43|432.36|430.06|26
1736750510000|2025-01-13 06:41:50|432.62|430.32|432.46|430.16|432.66|430.36|432.44|430.14|18
1736750520000|2025-01-13 06:42:00|432.49|430.19|432.52|430.22|432.52|430.22|432.36|430.06|23
1736750530000|2025-01-13 06:42:10|432.53|430.23|432.35|430.05|432.53|430.23|432.31|430.01|15
1736750540000|2025-01-13 06:42:20|432.32|430.02|432.24|429.94|432.4|430.1|432.22|429.92|31
1736750550000|2025-01-13 06:42:30|432.21|429.91|432.42|430.12|432.48|430.18|432.21|429.91|28
1736750560000|2025-01-13 06:42:40|432.45|430.15|432.43|430.13|432.58|430.28|432.35|430.05|27
1736750570000|2025-01-13 06:42:50|432.44|430.14|432.52|430.22|432.55|430.25|432.44|430.14|23
1736750580000|2025-01-13 06:43:00|432.51|430.21|432.19|429.89|432.53|430.23|432.17|429.87|27
1736750590000|2025-01-13 06:43:10|432.18|429.88|432.14|429.84|432.33|430.03|432.12|429.82|29
1736750600000|2025-01-13 06:43:20|432.12|429.82|432.37|430.07|432.37|430.07|432.09|429.79|25
1736750610000|2025-01-13 06:43:30|432.48|430.18|432.79|430.49|432.79|430.49|432.45|430.15|22
1736750620000|2025-01-13 06:43:40|432.8|430.5|432.8|430.5|432.9|430.6|432.79|430.49|28
1736750630000|2025-01-13 06:43:50|432.84|430.54|432.49|430.19|432.84|430.54|432.45|430.15|19
1736750640000|2025-01-13 06:44:00|432.48|430.18|432.38|430.08|432.48|430.18|432.29|429.99|27
1736750650000|2025-01-13 06:44:10|432.37|430.07|432.32|430.02|432.38|430.08|432.32|430.02|24
1736750660000|2025-01-13 06:44:20|432.35|430.05|432.24|429.94|432.39|430.09|432.21|429.91|21
1736750670000|2025-01-13 06:44:30|432.23|429.93|432.14|429.84|432.28|429.98|432.05|429.75|30
1736750680000|2025-01-13 06:44:40|432.16|429.86|432.4|430.1|432.4|430.1|432.09|429.79|23
1736750690000|2025-01-13 06:44:50|432.48|430.18|432.58|430.28|432.59|430.29|432.43|430.13|15
1736750700000|2025-01-13 06:45:00|432.59|430.29|432.14|429.84|432.61|430.31|431.97|429.67|31
1736750710000|2025-01-13 06:45:10|432.04|429.74|432.01|429.71|432.04|429.74|431.79|429.49|28
1736750720000|2025-01-13 06:45:20|432|429.7|432.2|429.9|432.24|429.94|431.96|429.66|31
1736750730000|2025-01-13 06:45:30|432.21|429.91|431.93|429.63|432.28|429.98|431.92|429.62|30
1736750740000|2025-01-13 06:45:40|431.92|429.62|431.96|429.66|432.1|429.8|431.87|429.57|28
1736750750000|2025-01-13 06:45:50|432|429.7|431.94|429.64|432.15|429.85|431.94|429.64|32
1736750760000|2025-01-13 06:46:00|431.96|429.66|431.89|429.59|431.99|429.69|431.78|429.48|26
1736750770000|2025-01-13 06:46:10|431.91|429.61|431.84|429.54|431.91|429.61|431.61|429.31|31
1736750780000|2025-01-13 06:46:20|431.87|429.57|431.84|429.54|431.87|429.57|431.63|429.33|27
1736750790000|2025-01-13 06:46:30|431.81|429.51|431.46|429.16|431.84|429.54|431.46|429.16|17
1736750800000|2025-01-13 06:46:40|431.52|429.22|431.33|429.03|431.57|429.27|431.3|429|33
1736750810000|2025-01-13 06:46:50|431.35|429.05|431.3|429|431.39|429.09|431.3|429|22
1736750820000|2025-01-13 06:47:00|430.98|428.68|430.68|428.38|430.98|428.68|430.45|428.15|13
1736750830000|2025-01-13 06:47:10|430.74|428.44|430.45|428.15|431.11|428.81|430.45|428.15|30
1736750850000|2025-01-13 06:47:30|430.22|427.92|429.86|427.56|430.22|427.92|429.76|427.46|32
1736750860000|2025-01-13 06:47:40|429.84|427.54|429.52|427.22|429.93|427.63|429.52|427.22|20
1736750870000|2025-01-13 06:47:50|429.53|427.23|429.44|427.14|429.62|427.32|429.34|427.04|29
1736750880000|2025-01-13 06:48:00|429.45|427.15|429.69|427.39|429.69|427.39|429.41|427.11|31
1736750890000|2025-01-13 06:48:10|429.76|427.46|429.67|427.37|429.87|427.57|429.6|427.3|31
1736750900000|2025-01-13 06:48:20|429.68|427.38|429.89|427.59|429.91|427.61|429.6|427.3|32
1736750910000|2025-01-13 06:48:30|429.84|427.54|429.72|427.42|430.08|427.78|429.72|427.42|33
1736750920000|2025-01-13 06:48:40|429.65|427.35|429.78|427.48|429.93|427.63|429.39|427.09|35
1736750930000|2025-01-13 06:48:50|429.8|427.5|429.65|427.35|429.84|427.54|429.62|427.32|28
1736750940000|2025-01-13 06:49:00|429.7|427.4|430.17|427.87|430.17|427.87|429.49|427.19|36
1736750950000|2025-01-13 06:49:10|430.12|427.82|430.54|428.24|430.54|428.24|430.1|427.8|24
1736750960000|2025-01-13 06:49:20|430.61|428.31|430.89|428.59|430.91|428.61|430.57|428.27|29
1736750970000|2025-01-13 06:49:30|430.88|428.58|430.52|428.22|430.88|428.58|430.35|428.05|35
1736750980000|2025-01-13 06:49:40|430.51|428.21|429.87|427.57|430.52|428.22|429.8|427.5|29
1736750990000|2025-01-13 06:49:50|429.86|427.56|429.74|427.44|429.86|427.56|429.64|427.34|27
1736751000000|2025-01-13 06:50:00|429.75|427.45|430.09|427.79|430.11|427.81|429.65|427.35|21
1736751010000|2025-01-13 06:50:10|430.15|427.85|430.43|428.13|430.47|428.17|430.12|427.82|30
1736751020000|2025-01-13 06:50:20|430.36|428.06|430.2|427.9|430.39|428.09|430.11|427.81|18
1736751030000|2025-01-13 06:50:30|430.23|427.93|429.82|427.52|430.37|428.07|429.74|427.44|28
1736751040000|2025-01-13 06:50:40|429.89|427.59|429.95|427.65|430.01|427.71|429.82|427.52|31
1736751050000|2025-01-13 06:50:50|430.01|427.71|430.14|427.84|430.14|427.84|430.01|427.71|27
1736751060000|2025-01-13 06:51:00|430.21|427.91|429.65|427.35|430.27|427.97|429.56|427.26|29
1736751070000|2025-01-13 06:51:10|429.59|427.29|429.34|427.04|429.64|427.34|429.33|427.03|27
1736751080000|2025-01-13 06:51:20|429.38|427.08|429.46|427.16|429.54|427.24|429.35|427.05|31
1736751090000|2025-01-13 06:51:30|429.44|427.14|429.37|427.07|429.52|427.22|429.35|427.05|21
1736751100000|2025-01-13 06:51:40|429.38|427.08|429.33|427.03|429.52|427.22|429.33|427.03|13
1736751120000|2025-01-13 06:52:00|429.39|427.09|429.54|427.24|429.58|427.28|429.38|427.08|31
1736751130000|2025-01-13 06:52:10|429.55|427.25|429.33|427.03|429.55|427.25|429.33|427.03|25
1736751140000|2025-01-13 06:52:20|429.36|427.06|429.47|427.17|429.47|427.17|429.36|427.06|5
1736751150000|2025-01-13 06:52:30|429.52|427.22|429.67|427.37|429.7|427.4|429.51|427.21|23
1736751160000|2025-01-13 06:52:40|429.69|427.39|429.47|427.17|429.9|427.6|429.44|427.14|31
1736751170000|2025-01-13 06:52:50|429.42|427.12|429.61|427.31|429.61|427.31|429.37|427.07|27
1736751180000|2025-01-13 06:53:00|429.65|427.35|429.56|427.26|429.91|427.61|429.56|427.26|27
1736751190000|2025-01-13 06:53:10|429.58|427.28|429.44|427.14|429.71|427.41|429.38|427.08|33
1736751200000|2025-01-13 06:53:20|429.49|427.19|429.33|427.03|429.56|427.26|429.33|427.03|12
1736751240000|2025-01-13 06:54:00|429.11|426.81|428.92|426.62|429.11|426.81|428.91|426.61|27
1736751250000|2025-01-13 06:54:10|428.91|426.61|428.61|426.31|428.91|426.61|428.46|426.16|27
1736751260000|2025-01-13 06:54:20|428.59|426.29|428.91|426.61|428.91|426.61|428.53|426.23|30
1736751270000|2025-01-13 06:54:30|428.93|426.63|428.86|426.56|428.94|426.64|428.79|426.49|18
1736751280000|2025-01-13 06:54:40|428.84|426.54|428.95|426.65|428.95|426.65|428.79|426.49|18
1736751290000|2025-01-13 06:54:50|428.91|426.61|428.74|426.44|428.92|426.62|428.71|426.41|23
1736751300000|2025-01-13 06:55:00|428.69|426.39|428.38|426.08|428.69|426.39|428.11|425.81|29
1736751310000|2025-01-13 06:55:10|428.37|426.07|428.39|426.09|428.44|426.14|428.31|426.01|16
1736751320000|2025-01-13 06:55:20|428.38|426.08|428.32|426.02|428.44|426.14|428.32|426.02|22
1736751330000|2025-01-13 06:55:30|428.36|426.06|428|425.7|428.36|426.06|427.99|425.69|32
1736751340000|2025-01-13 06:55:40|428.04|425.74|428.16|425.86|428.25|425.95|427.96|425.66|27
1736751350000|2025-01-13 06:55:50|428.14|425.84|428.25|425.95|428.25|425.95|428.05|425.75|24
1736751360000|2025-01-13 06:56:00|428.24|425.94|428.33|426.03|428.44|426.14|428.1|425.8|27
1736751370000|2025-01-13 06:56:10|428.28|425.98|428.31|426.01|428.44|426.14|428.09|425.79|27
1736751380000|2025-01-13 06:56:20|428.3|426|428.82|426.52|428.95|426.65|428.3|426|29
1736751390000|2025-01-13 06:56:30|428.83|426.53|429.17|426.87|429.18|426.88|428.78|426.48|22
1736751400000|2025-01-13 06:56:40|429.2|426.9|429.2|426.9|429.3|427|429.17|426.87|20
1736751410000|2025-01-13 06:56:50|429.21|426.91|429.2|426.9|429.37|427.07|429.17|426.87|22
1736751420000|2025-01-13 06:57:00|429.17|426.87|428.79|426.49|429.17|426.87|428.79|426.49|3
1736751430000|2025-01-13 06:57:10|428.81|426.51|429.37|427.07|429.37|427.07|428.81|426.51|33
1736751440000|2025-01-13 06:57:20|429.42|427.12|429.93|427.63|429.93|427.63|429.42|427.12|24
1736751450000|2025-01-13 06:57:30|429.99|427.69|430|427.7|430|427.7|429.83|427.53|28
1736751460000|2025-01-13 06:57:40|429.99|427.69|429.89|427.59|429.99|427.69|429.67|427.37|27
1736751470000|2025-01-13 06:57:50|429.91|427.61|429.64|427.34|430.01|427.71|429.62|427.32|26
1736751480000|2025-01-13 06:58:00|429.7|427.4|430.03|427.73|430.07|427.77|429.68|427.38|33
1736751490000|2025-01-13 06:58:10|430.08|427.78|429.83|427.53|430.24|427.94|429.78|427.48|36
1736751500000|2025-01-13 06:58:20|429.84|427.54|430.01|427.71|430.2|427.9|429.84|427.54|30
1736751510000|2025-01-13 06:58:30|429.94|427.64|430.24|427.94|430.25|427.95|429.93|427.63|26
1736751520000|2025-01-13 06:58:40|430.23|427.93|430.07|427.77|430.28|427.98|430.07|427.77|27
1736751530000|2025-01-13 06:58:50|430.06|427.76|429.85|427.55|430.09|427.79|429.82|427.52|23
1736751540000|2025-01-13 06:59:00|429.77|427.47|429.96|427.66|429.96|427.66|429.65|427.35|35
1736751550000|2025-01-13 06:59:10|429.98|427.68|430.14|427.84|430.16|427.86|429.96|427.66|26
1736751560000|2025-01-13 06:59:20|430.13|427.83|430.06|427.76|430.17|427.87|430.05|427.75|25
1736751570000|2025-01-13 06:59:30|430.1|427.8|430.24|427.94|430.24|427.94|429.89|427.59|28
1736751580000|2025-01-13 06:59:40|430.27|427.97|430.34|428.04|430.56|428.26|430.12|427.82|31
1736751590000|2025-01-13 06:59:50|430.33|428.03|430.36|428.06|430.36|428.06|430.29|427.99|26
1736751600000|2025-01-13 07:00:00|430.37|428.07|430.93|428.63|430.93|428.63|430.37|428.07|30
1736751610000|2025-01-13 07:00:10|430.88|428.58|430.87|428.57|430.94|428.64|430.85|428.55|9
1736751620000|2025-01-13 07:00:20|430.92|428.62|431.42|429.12|431.5|429.2|430.92|428.62|30
1736751630000|2025-01-13 07:00:30|431.44|429.14|431.18|428.88|431.5|429.2|431.12|428.82|34
1736751640000|2025-01-13 07:00:40|431.19|428.89|430.7|428.4|431.19|428.89|430.64|428.34|33
1736751650000|2025-01-13 07:00:50|430.71|428.41|430.83|428.53|430.87|428.57|430.68|428.38|35
1736751660000|2025-01-13 07:01:00|430.81|428.51|430.5|428.2|431.11|428.81|430.49|428.19|35
1736751670000|2025-01-13 07:01:10|430.52|428.22|430.71|428.41|430.71|428.41|430.32|428.02|31
1736751680000|2025-01-13 07:01:20|430.72|428.42|430.72|428.42|430.95|428.65|430.64|428.34|28
1736751690000|2025-01-13 07:01:30|430.69|428.39|430.79|428.49|430.95|428.65|430.67|428.37|33
1736751700000|2025-01-13 07:01:40|430.8|428.5|431.07|428.77|431.24|428.94|430.8|428.5|29
1736751710000|2025-01-13 07:01:50|431.13|428.83|431.11|428.81|431.41|429.11|431.1|428.8|28
1736751720000|2025-01-13 07:02:00|431.13|428.83|431.05|428.75|431.2|428.9|431.02|428.72|19
1736751730000|2025-01-13 07:02:10|431.03|428.73|431.03|428.73|431.06|428.76|431.02|428.72|10
1736751740000|2025-01-13 07:02:20|431|428.7|430.98|428.68|431|428.7|430.98|428.68|2
1736751750000|2025-01-13 07:02:30|430.84|428.54|430.72|428.42|430.84|428.54|430.68|428.38|6
1736751760000|2025-01-13 07:02:40|430.68|428.38|430.78|428.48|430.78|428.48|430.68|428.38|6
1736751770000|2025-01-13 07:02:50|430.79|428.49|431.19|428.89|431.24|428.94|430.79|428.49|27
1736751780000|2025-01-13 07:03:00|431.18|428.88|431.09|428.79|431.18|428.88|430.88|428.58|23
1736751790000|2025-01-13 07:03:10|431.18|428.88|430.94|428.64|431.26|428.96|430.9|428.6|15
1736751800000|2025-01-13 07:03:20|430.92|428.62|430.44|428.14|430.96|428.66|430.44|428.14|36
1736751810000|2025-01-13 07:03:30|430.5|428.2|430.54|428.24|430.54|428.24|430.31|428.01|33
1736751820000|2025-01-13 07:03:40|430.59|428.29|430.68|428.38|430.68|428.38|430.59|428.29|7
1736751840000|2025-01-13 07:04:00|430.94|428.64|431.11|428.81|431.14|428.84|430.94|428.64|13
1736751850000|2025-01-13 07:04:10|431.12|428.82|431.22|428.92|431.22|428.92|430.93|428.63|32
1736751860000|2025-01-13 07:04:20|431.21|428.91|431.32|429.02|431.32|429.02|431.15|428.85|28
1736751870000|2025-01-13 07:04:30|431.36|429.06|431.37|429.07|431.41|429.11|431.2|428.9|19
1736751880000|2025-01-13 07:04:40|431.41|429.11|430.89|428.59|431.41|429.11|430.89|428.59|22
1736751890000|2025-01-13 07:04:50|430.88|428.58|430.95|428.65|430.96|428.66|430.79|428.49|25
1736751900000|2025-01-13 07:05:00|430.86|428.56|430.19|427.89|430.94|428.64|430.19|427.89|31
1736751910000|2025-01-13 07:05:10|430.18|427.88|430.06|427.76|430.29|427.99|430.06|427.76|26
1736751920000|2025-01-13 07:05:20|430.11|427.81|430.06|427.76|430.11|427.81|430.06|427.76|4
1736751930000|2025-01-13 07:05:30|430.1|427.8|429.83|427.53|430.1|427.8|429.82|427.52|14
1736751940000|2025-01-13 07:05:40|429.85|427.55|429.8|427.5|430|427.7|429.8|427.5|31
1736751950000|2025-01-13 07:05:50|429.81|427.51|429.86|427.56|429.97|427.67|429.58|427.28|31
1736751960000|2025-01-13 07:06:00|429.87|427.57|429.75|427.45|429.87|427.57|429.59|427.29|31
1736751970000|2025-01-13 07:06:10|429.84|427.54|429.85|427.55|429.93|427.63|429.71|427.41|34
1736751980000|2025-01-13 07:06:20|429.82|427.52|429.99|427.69|430.12|427.82|429.63|427.33|34
1736751990000|2025-01-13 07:06:30|430.03|427.73|429.68|427.38|430.06|427.76|429.61|427.31|39
1736752000000|2025-01-13 07:06:40|429.67|427.37|429.5|427.2|429.76|427.46|429.5|427.2|32
1736752010000|2025-01-13 07:06:50|429.57|427.27|429.49|427.19|429.57|427.27|429.31|427.01|24
1736752020000|2025-01-13 07:07:00|429.46|427.16|429.24|426.94|429.56|427.26|428.92|426.62|29
1736752030000|2025-01-13 07:07:10|429.25|426.95|429.21|426.91|429.35|427.05|429.1|426.8|30
1736752040000|2025-01-13 07:07:20|429.19|426.89|429.57|427.27|429.64|427.34|429.15|426.85|32
1736752050000|2025-01-13 07:07:30|429.59|427.29|429.63|427.33|429.69|427.39|429.47|427.17|22
1736752060000|2025-01-13 07:07:40|429.65|427.35|429.16|426.86|429.65|427.35|429.15|426.85|24
1736752070000|2025-01-13 07:07:50|429.18|426.88|429.35|427.05|429.38|427.08|429.18|426.88|23
1736752080000|2025-01-13 07:08:00|429.4|427.1|429.94|427.64|429.94|427.64|429.39|427.09|22
1736752090000|2025-01-13 07:08:10|429.93|427.63|430.51|428.21|430.52|428.22|429.86|427.56|32
1736752100000|2025-01-13 07:08:20|430.52|428.22|430.82|428.52|430.86|428.56|430.52|428.22|23
1736752110000|2025-01-13 07:08:30|430.83|428.53|430.77|428.47|430.92|428.62|430.75|428.45|23
1736752120000|2025-01-13 07:08:40|430.83|428.53|430.76|428.46|431.01|428.71|430.75|428.45|27
1736752130000|2025-01-13 07:08:50|430.75|428.45|430.72|428.42|430.77|428.47|430.57|428.27|24
1736752140000|2025-01-13 07:09:00|430.71|428.41|431|428.7|431.02|428.72|430.69|428.39|30
1736752150000|2025-01-13 07:09:10|430.99|428.69|431.1|428.8|431.18|428.88|430.99|428.69|26
1736752160000|2025-01-13 07:09:20|431.12|428.82|431.2|428.9|431.33|429.03|431.04|428.74|28
1736752170000|2025-01-13 07:09:30|431.26|428.96|431.36|429.06|431.36|429.06|431.21|428.91|22
1736752180000|2025-01-13 07:09:40|431.38|429.08|431.34|429.04|431.39|429.09|431.27|428.97|21
1736752190000|2025-01-13 07:09:50|431.36|429.06|431.41|429.11|431.41|429.11|431.35|429.05|10
1736752210000|2025-01-13 07:10:10|431.66|429.36|431.85|429.55|431.88|429.58|431.66|429.36|19
1736752220000|2025-01-13 07:10:20|431.79|429.49|431.86|429.56|431.86|429.56|431.73|429.43|23
1736752230000|2025-01-13 07:10:30|431.85|429.55|431.67|429.37|431.85|429.55|431.63|429.33|30
1736752240000|2025-01-13 07:10:40|431.7|429.4|431.72|429.42|431.79|429.49|431.65|429.35|20
1736752250000|2025-01-13 07:10:50|431.73|429.43|431.71|429.41|431.76|429.46|431.71|429.41|14
1736752260000|2025-01-13 07:11:00|431.7|429.4|431.69|429.39|431.73|429.43|431.66|429.36|20
1736752270000|2025-01-13 07:11:10|431.68|429.38|431.65|429.35|431.74|429.44|431.64|429.34|16
1736752280000|2025-01-13 07:11:20|431.61|429.31|431.37|429.07|431.66|429.36|431.37|429.07|11
1736752290000|2025-01-13 07:11:30|431.36|429.06|431.15|428.85|431.4|429.1|431.06|428.76|25
1736752300000|2025-01-13 07:11:40|431.14|428.84|431.09|428.79|431.14|428.84|431.04|428.74|30
1736752310000|2025-01-13 07:11:50|431.11|428.81|431.1|428.8|431.11|428.81|431.08|428.78|14
1736752320000|2025-01-13 07:12:00|431.09|428.79|431.1|428.8|431.14|428.84|431.03|428.73|15
1736752330000|2025-01-13 07:12:10|431.11|428.81|431.21|428.91|431.23|428.93|431.11|428.81|7
1736752340000|2025-01-13 07:12:20|431.19|428.89|431.17|428.87|431.21|428.91|431.13|428.83|16
1736752350000|2025-01-13 07:12:30|431.16|428.86|431.2|428.9|431.27|428.97|431.16|428.86|23
1736752360000|2025-01-13 07:12:40|431.18|428.88|431.03|428.73|431.18|428.88|431.03|428.73|27
1736752370000|2025-01-13 07:12:50|431.01|428.71|431.14|428.84|431.18|428.88|431.01|428.71|21
1736752380000|2025-01-13 07:13:00|431.13|428.83|430.94|428.64|431.16|428.86|430.87|428.57|25
1736752390000|2025-01-13 07:13:10|430.96|428.66|430.97|428.67|430.97|428.67|430.89|428.59|23
1736752400000|2025-01-13 07:13:20|431.09|428.79|430.99|428.69|431.15|428.85|430.99|428.69|28
1736752410000|2025-01-13 07:13:30|431|428.7|431.06|428.76|431.12|428.82|431|428.7|23
1736752420000|2025-01-13 07:13:40|431.03|428.73|431.1|428.8|431.1|428.8|430.94|428.64|29
1736752430000|2025-01-13 07:13:50|431.09|428.79|431.04|428.74|431.09|428.79|431.01|428.71|17
1736752440000|2025-01-13 07:14:00|431.06|428.76|431.03|428.73|431.06|428.76|431.01|428.71|13
1736752450000|2025-01-13 07:14:10|431.02|428.72|430.79|428.49|431.03|428.73|430.79|428.49|21
1736752460000|2025-01-13 07:14:20|430.75|428.45|430.54|428.24|430.8|428.5|430.49|428.19|21
1736752470000|2025-01-13 07:14:30|430.53|428.23|430.42|428.12|430.54|428.24|430.36|428.06|27
1736752480000|2025-01-13 07:14:40|430.41|428.11|430.21|427.91|430.41|428.11|430.21|427.91|20
1736752490000|2025-01-13 07:14:50|430.22|427.92|430.21|427.91|430.25|427.95|430.2|427.9|16
1736752500000|2025-01-13 07:15:00|430.2|427.9|430.08|427.78|430.21|427.91|430.03|427.73|25
1736752510000|2025-01-13 07:15:10|430.21|427.91|429.8|427.5|430.21|427.91|429.72|427.42|29
1736752520000|2025-01-13 07:15:20|429.83|427.53|430.13|427.83|430.22|427.92|429.83|427.53|32
1736752530000|2025-01-13 07:15:30|430.09|427.79|430.14|427.84|430.22|427.92|430.06|427.76|24
1736752540000|2025-01-13 07:15:40|430.13|427.83|430.43|428.13|430.43|428.13|430.13|427.83|23
1736752550000|2025-01-13 07:15:50|430.45|428.15|430.46|428.16|430.54|428.24|430.36|428.06|29
1736752560000|2025-01-13 07:16:00|430.45|428.15|430.4|428.1|430.55|428.25|430.26|427.96|30
1736752570000|2025-01-13 07:16:10|430.41|428.11|430.65|428.35|430.66|428.36|430.41|428.11|22
1736752580000|2025-01-13 07:16:20|430.64|428.34|430.65|428.35|430.68|428.38|430.62|428.32|23
1736752590000|2025-01-13 07:16:30|430.68|428.38|430.37|428.07|430.68|428.38|430.37|428.07|17
1736752600000|2025-01-13 07:16:40|430.38|428.08|430.24|427.94|430.38|428.08|430.12|427.82|26
1736752610000|2025-01-13 07:16:50|430.25|427.95|430.42|428.12|430.51|428.21|430.23|427.93|14
1736752620000|2025-01-13 07:17:00|430.43|428.13|430.79|428.49|430.8|428.5|430.43|428.13|29
1736752630000|2025-01-13 07:17:10|430.78|428.48|430.76|428.46|430.8|428.5|430.6|428.3|26
1736752640000|2025-01-13 07:17:20|430.75|428.45|430.9|428.6|430.9|428.6|430.64|428.34|14
1736752650000|2025-01-13 07:17:30|430.89|428.59|431.06|428.76|431.08|428.78|430.89|428.59|26
1736752660000|2025-01-13 07:17:40|431.07|428.77|431.28|428.98|431.36|429.06|431.07|428.77|29
1736752670000|2025-01-13 07:17:50|431.29|428.99|431.31|429.01|431.37|429.07|431.27|428.97|18
1736752680000|2025-01-13 07:18:00|431.29|428.99|431.44|429.14|431.44|429.14|431.25|428.95|28
1736752690000|2025-01-13 07:18:10|431.43|429.13|431.47|429.17|431.47|429.17|431.32|429.02|19
1736752700000|2025-01-13 07:18:20|431.46|429.16|431.36|429.06|431.47|429.17|431.28|428.98|18
1736752710000|2025-01-13 07:18:30|431.37|429.07|431.46|429.16|431.53|429.23|431.37|429.07|25
1736752720000|2025-01-13 07:18:40|431.52|429.22|431.56|429.26|431.59|429.29|431.52|429.22|13
1736752730000|2025-01-13 07:18:50|431.58|429.28|431.57|429.27|431.62|429.32|431.56|429.26|13
1736752740000|2025-01-13 07:19:00|431.6|429.3|431.94|429.64|431.96|429.66|431.42|429.12|23
1736752750000|2025-01-13 07:19:10|431.93|429.63|431.97|429.67|432.01|429.71|431.92|429.62|23
1736752760000|2025-01-13 07:19:20|431.95|429.65|431.83|429.53|432.01|429.71|431.77|429.47|16
1736752770000|2025-01-13 07:19:30|431.82|429.52|431.6|429.3|431.82|429.52|431.6|429.3|22
1736752780000|2025-01-13 07:19:40|431.54|429.24|431.25|428.95|431.54|429.24|431.23|428.93|21
1736752790000|2025-01-13 07:19:50|431.24|428.94|431.03|428.73|431.24|428.94|431.03|428.73|19
1736752800000|2025-01-13 07:20:00|431.01|428.71|431.09|428.79|431.15|428.85|431.01|428.71|17
1736752810000|2025-01-13 07:20:10|431.1|428.8|431.29|428.99|431.3|429|430.93|428.63|28
1736752820000|2025-01-13 07:20:20|431.31|429.01|431.31|429.01|431.44|429.14|431.3|429|19
1736752830000|2025-01-13 07:20:30|431.33|429.03|431.42|429.12|431.45|429.15|431.24|428.94|23
1736752840000|2025-01-13 07:20:40|431.39|429.09|431.63|429.33|431.68|429.38|431.39|429.09|27
1736752850000|2025-01-13 07:20:50|431.62|429.32|431.69|429.39|431.71|429.41|431.62|429.32|17
1736752860000|2025-01-13 07:21:00|431.7|429.4|431.78|429.48|431.8|429.5|431.64|429.34|28
1736752870000|2025-01-13 07:21:10|431.79|429.49|431.71|429.41|431.79|429.49|431.52|429.22|21
1736752880000|2025-01-13 07:21:20|431.7|429.4|431.74|429.44|431.75|429.45|431.44|429.14|28
1736752890000|2025-01-13 07:21:30|431.69|429.39|431.26|428.96|431.69|429.39|431.07|428.77|30
1736752900000|2025-01-13 07:21:40|431.22|428.92|431.24|428.94|431.28|428.98|431.07|428.77|24
1736752910000|2025-01-13 07:21:50|431.3|429|431.58|429.28|431.58|429.28|431.3|429|26
1736752920000|2025-01-13 07:22:00|431.57|429.27|431.71|429.41|431.71|429.41|431.4|429.1|23
1736752930000|2025-01-13 07:22:10|431.73|429.43|431.64|429.34|431.73|429.43|431.57|429.27|11
1736752940000|2025-01-13 07:22:20|431.61|429.31|431.49|429.19|431.62|429.32|431.4|429.1|31
1736752950000|2025-01-13 07:22:30|431.47|429.17|431.52|429.22|431.52|429.22|431.46|429.16|24
1736752960000|2025-01-13 07:22:40|431.56|429.26|431.74|429.44|431.76|429.46|431.55|429.25|19
1736752970000|2025-01-13 07:22:50|431.64|429.34|431.71|429.41|431.75|429.45|431.64|429.34|26
1736752980000|2025-01-13 07:23:00|431.74|429.44|431.77|429.47|431.8|429.5|431.74|429.44|15
1736753020000|2025-01-13 07:23:40|431.68|429.38|431.5|429.2|431.68|429.38|431.43|429.13|5
1736753030000|2025-01-13 07:23:50|431.48|429.18|431.48|429.18|431.5|429.2|431.45|429.15|19
1736753040000|2025-01-13 07:24:00|431.49|429.19|431.67|429.37|431.67|429.37|431.46|429.16|9
1736753050000|2025-01-13 07:24:10|431.66|429.36|431.65|429.35|431.67|429.37|431.54|429.24|23
1736753060000|2025-01-13 07:24:20|431.63|429.33|431.48|429.18|431.65|429.35|431.43|429.13|23
1736753070000|2025-01-13 07:24:30|431.46|429.16|431.47|429.17|431.49|429.19|431.43|429.13|18
1736753080000|2025-01-13 07:24:40|431.45|429.15|431.67|429.37|431.73|429.43|431.45|429.15|21
1736753090000|2025-01-13 07:24:50|431.66|429.36|431.71|429.41|431.73|429.43|431.66|429.36|8
1736753100000|2025-01-13 07:25:00|431.7|429.4|431.72|429.42|431.72|429.42|431.69|429.39|14
1736753110000|2025-01-13 07:25:10|431.71|429.41|431.77|429.47|431.77|429.47|431.69|429.39|11
1736753120000|2025-01-13 07:25:20|431.82|429.52|431.88|429.58|431.96|429.66|431.82|429.52|13
1736753130000|2025-01-13 07:25:30|431.84|429.54|431.78|429.48|431.84|429.54|431.78|429.48|19
1736753140000|2025-01-13 07:25:40|431.79|429.49|431.77|429.47|431.8|429.5|431.77|429.47|15
1736753150000|2025-01-13 07:25:50|431.73|429.43|431.59|429.29|431.73|429.43|431.57|429.27|16
1736753160000|2025-01-13 07:26:00|431.6|429.3|431.6|429.3|431.7|429.4|431.6|429.3|23
1736753170000|2025-01-13 07:26:10|431.63|429.33|431.58|429.28|431.63|429.33|431.43|429.13|24
1736753180000|2025-01-13 07:26:20|431.56|429.26|431.8|429.5|431.82|429.52|431.54|429.24|17
1736753190000|2025-01-13 07:26:30|431.79|429.49|431.58|429.28|431.79|429.49|431.54|429.24|28
1736753200000|2025-01-13 07:26:40|431.57|429.27|431.61|429.31|431.61|429.31|431.55|429.25|16
1736753210000|2025-01-13 07:26:50|431.7|429.4|431.66|429.36|431.73|429.43|431.57|429.27|18
1736753220000|2025-01-13 07:27:00|431.67|429.37|431.74|429.44|431.77|429.47|431.66|429.36|19
1736753230000|2025-01-13 07:27:10|431.73|429.43|431.59|429.29|431.73|429.43|431.58|429.28|26
1736753240000|2025-01-13 07:27:20|431.63|429.33|431.72|429.42|431.74|429.44|431.57|429.27|26
1736753250000|2025-01-13 07:27:30|431.7|429.4|431.56|429.26|431.72|429.42|431.55|429.25|21
1736753260000|2025-01-13 07:27:40|431.54|429.24|431.56|429.26|431.6|429.3|431.46|429.16|23
1736753270000|2025-01-13 07:27:50|431.55|429.25|431.58|429.28|431.58|429.28|431.55|429.25|7
1736753280000|2025-01-13 07:28:00|431.57|429.27|431.7|429.4|431.74|429.44|431.54|429.24|23
1736753290000|2025-01-13 07:28:10|431.71|429.41|431.75|429.45|431.79|429.49|431.7|429.4|14
1736753300000|2025-01-13 07:28:20|431.7|429.4|431.68|429.38|431.7|429.4|431.65|429.35|4
1736753310000|2025-01-13 07:28:30|431.67|429.37|431.51|429.21|431.67|429.37|431.39|429.09|18
1736753320000|2025-01-13 07:28:40|431.48|429.18|431.7|429.4|431.71|429.41|431.48|429.18|15
1736753330000|2025-01-13 07:28:50|431.68|429.38|431.7|429.4|431.75|429.45|431.65|429.35|14
1736753340000|2025-01-13 07:29:00|431.69|429.39|431.62|429.32|431.72|429.42|431.61|429.31|18
1736753350000|2025-01-13 07:29:10|431.6|429.3|431.51|429.21|431.6|429.3|431.45|429.15|24
1736753360000|2025-01-13 07:29:20|431.5|429.2|431.39|429.09|431.52|429.22|431.35|429.05|15
1736753370000|2025-01-13 07:29:30|431.38|429.08|431.4|429.1|431.43|429.13|431.35|429.05|11
1736753380000|2025-01-13 07:29:40|431.39|429.09|431.32|429.02|431.41|429.11|431.31|429.01|12
1736753390000|2025-01-13 07:29:50|431.34|429.04|431.35|429.05|431.35|429.05|431.26|428.96|18
1736753400000|2025-01-13 07:30:00|431.36|429.06|431.21|428.91|431.36|429.06|431.19|428.89|21
1736753410000|2025-01-13 07:30:10|431.2|428.9|431.32|429.02|431.33|429.03|431.02|428.72|27
1736753420000|2025-01-13 07:30:20|431.31|429.01|431.37|429.07|431.4|429.1|431.26|428.96|25
1736753430000|2025-01-13 07:30:30|431.36|429.06|431.23|428.93|431.37|429.07|431.19|428.89|26
1736753440000|2025-01-13 07:30:40|431.24|428.94|431.17|428.87|431.28|428.98|431.17|428.87|13
1736753450000|2025-01-13 07:30:50|431.1|428.8|431.05|428.75|431.11|428.81|430.98|428.68|27
1736753460000|2025-01-13 07:31:00|431.03|428.73|431.02|428.72|431.12|428.82|431|428.7|28
1736753470000|2025-01-13 07:31:10|431.01|428.71|431.05|428.75|431.17|428.87|431|428.7|26
1736753480000|2025-01-13 07:31:20|431.04|428.74|430.88|428.58|431.07|428.77|430.87|428.57|32
1736753490000|2025-01-13 07:31:30|430.86|428.56|430.77|428.47|430.86|428.56|430.77|428.47|19
1736753500000|2025-01-13 07:31:40|430.76|428.46|430.58|428.28|430.79|428.49|430.51|428.21|28
1736753510000|2025-01-13 07:31:50|430.57|428.27|430.71|428.41|430.71|428.41|430.51|428.21|23
1736753520000|2025-01-13 07:32:00|430.75|428.45|430.67|428.37|430.75|428.45|430.64|428.34|22
1736753530000|2025-01-13 07:32:10|430.68|428.38|431.09|428.79|431.1|428.8|430.68|428.38|22
1736753540000|2025-01-13 07:32:20|431.08|428.78|431.32|429.02|431.32|429.02|431.05|428.75|20
1736753550000|2025-01-13 07:32:30|431.41|429.11|431.46|429.16|431.46|429.16|431.41|429.11|3
1736753560000|2025-01-13 07:32:40|431.47|429.17|431.58|429.28|431.58|429.28|431.47|429.17|10
1736753570000|2025-01-13 07:32:50|431.57|429.27|431.33|429.03|431.58|429.28|431.31|429.01|23
1736753580000|2025-01-13 07:33:00|431.34|429.04|431.36|429.06|431.38|429.08|431.29|428.99|24
1736753590000|2025-01-13 07:33:10|431.35|429.05|431.24|428.94|431.36|429.06|431.17|428.87|24
1736753600000|2025-01-13 07:33:20|431.23|428.93|431.48|429.18|431.48|429.18|431.23|428.93|23
1736753610000|2025-01-13 07:33:30|431.47|429.17|431.54|429.24|431.56|429.26|431.47|429.17|23
1736753620000|2025-01-13 07:33:40|431.55|429.25|431.36|429.06|431.57|429.27|431.35|429.05|29
1736753630000|2025-01-13 07:33:50|431.38|429.08|431.15|428.85|431.38|429.08|431.11|428.81|28
1736753640000|2025-01-13 07:34:00|431.16|428.86|431.35|429.05|431.36|429.06|431.16|428.86|26
1736753650000|2025-01-13 07:34:10|431.34|429.04|431.44|429.14|431.45|429.15|431.34|429.04|25
1736753660000|2025-01-13 07:34:20|431.45|429.15|431.43|429.13|431.56|429.26|431.4|429.1|22
1736753670000|2025-01-13 07:34:30|431.44|429.14|431.32|429.02|431.46|429.16|431.22|428.92|22
1736753680000|2025-01-13 07:34:40|431.33|429.03|431.44|429.14|431.44|429.14|431.33|429.03|16
1736753690000|2025-01-13 07:34:50|431.51|429.21|431.54|429.24|431.56|429.26|431.51|429.21|12
1736753700000|2025-01-13 07:35:00|431.55|429.25|431.62|429.32|431.64|429.34|431.53|429.23|21
1736753710000|2025-01-13 07:35:10|431.63|429.33|431.94|429.64|431.94|429.64|431.62|429.32|23
1736753720000|2025-01-13 07:35:20|431.93|429.63|432.15|429.85|432.16|429.86|431.92|429.62|11
1736753730000|2025-01-13 07:35:30|432.14|429.84|432.33|430.03|432.35|430.05|432.14|429.84|24
1736753740000|2025-01-13 07:35:40|432.35|430.05|432.39|430.09|432.39|430.09|432.31|430.01|12
1736753750000|2025-01-13 07:35:50|432.51|430.21|432.61|430.31|432.61|430.31|432.51|430.21|13
1736753760000|2025-01-13 07:36:00|432.6|430.3|432.83|430.53|432.94|430.64|432.54|430.24|21
1736753770000|2025-01-13 07:36:10|432.86|430.56|432.97|430.67|432.98|430.68|432.76|430.46|26
1736753780000|2025-01-13 07:36:20|432.96|430.66|433.04|430.74|433.04|430.74|432.88|430.58|29
1736753790000|2025-01-13 07:36:30|433.06|430.76|432.83|430.53|433.08|430.78|432.83|430.53|23
1736753800000|2025-01-13 07:36:40|432.84|430.54|432.88|430.58|432.91|430.61|432.81|430.51|32
1736753810000|2025-01-13 07:36:50|432.87|430.57|432.73|430.43|432.91|430.61|432.73|430.43|22
1736753820000|2025-01-13 07:37:00|432.75|430.45|432.75|430.45|432.91|430.61|432.74|430.44|30
1736753830000|2025-01-13 07:37:10|432.79|430.49|432.77|430.47|432.92|430.62|432.77|430.47|27
1736753840000|2025-01-13 07:37:20|432.78|430.48|432.62|430.32|432.79|430.49|432.59|430.29|22
1736753850000|2025-01-13 07:37:30|432.63|430.33|432.61|430.31|432.73|430.43|432.6|430.3|31
1736753860000|2025-01-13 07:37:40|432.62|430.32|432.72|430.42|432.75|430.45|432.61|430.31|24
1736753870000|2025-01-13 07:37:50|432.73|430.43|432.62|430.32|432.73|430.43|432.62|430.32|16
1736753880000|2025-01-13 07:38:00|432.63|430.33|432.56|430.26|432.78|430.48|432.54|430.24|25
1736753890000|2025-01-13 07:38:10|432.57|430.27|432.63|430.33|432.65|430.35|432.54|430.24|18
1736753900000|2025-01-13 07:38:20|432.6|430.3|432.47|430.17|432.6|430.3|432.45|430.15|16
1736753910000|2025-01-13 07:38:30|432.44|430.14|432.52|430.22|432.66|430.36|432.44|430.14|31
1736753920000|2025-01-13 07:38:40|432.51|430.21|432.51|430.21|432.51|430.21|432.37|430.07|18
1736753930000|2025-01-13 07:38:50|432.42|430.12|432.5|430.2|432.56|430.26|432.42|430.12|16
1736753940000|2025-01-13 07:39:00|432.51|430.21|432.37|430.07|432.52|430.22|432.37|430.07|11
1736753950000|2025-01-13 07:39:10|432.27|429.97|432.01|429.71|432.27|429.97|431.99|429.69|26
1736753960000|2025-01-13 07:39:20|432|429.7|432.03|429.73|432.03|429.73|431.96|429.66|16
1736753970000|2025-01-13 07:39:30|432.08|429.78|432.14|429.84|432.16|429.86|432.08|429.78|15
1736753980000|2025-01-13 07:39:40|432.15|429.85|431.91|429.61|432.16|429.86|431.9|429.6|22
1736753990000|2025-01-13 07:39:50|431.9|429.6|431.69|429.39|431.9|429.6|431.69|429.39|31
1736754000000|2025-01-13 07:40:00|431.67|429.37|431.64|429.34|431.74|429.44|431.59|429.29|30
1736754010000|2025-01-13 07:40:10|431.62|429.32|431.79|429.49|431.8|429.5|431.54|429.24|25
1736754020000|2025-01-13 07:40:20|431.78|429.48|431.74|429.44|431.78|429.48|431.62|429.32|21
1736754030000|2025-01-13 07:40:30|431.75|429.45|431.57|429.27|431.75|429.45|431.53|429.23|29
1736754040000|2025-01-13 07:40:40|431.58|429.28|431.54|429.24|431.58|429.28|431.46|429.16|21
1736754050000|2025-01-13 07:40:50|431.55|429.25|431.91|429.61|431.91|429.61|431.54|429.24|24
1736754060000|2025-01-13 07:41:00|431.89|429.59|431.98|429.68|431.99|429.69|431.87|429.57|19
1736754070000|2025-01-13 07:41:10|431.99|429.69|431.97|429.67|432.03|429.73|431.94|429.64|22
1736754080000|2025-01-13 07:41:20|431.95|429.65|431.86|429.56|432.04|429.74|431.85|429.55|23
1736754090000|2025-01-13 07:41:30|431.88|429.58|431.85|429.55|431.93|429.63|431.83|429.53|14
1736754100000|2025-01-13 07:41:40|431.84|429.54|431.87|429.57|431.87|429.57|431.84|429.54|23
1736754110000|2025-01-13 07:41:50|432.01|429.71|432.14|429.84|432.14|429.84|431.97|429.67|18
1736754120000|2025-01-13 07:42:00|432.2|429.9|432.16|429.86|432.24|429.94|432.16|429.86|14
1736754130000|2025-01-13 07:42:10|432.11|429.81|432.04|429.74|432.11|429.81|431.97|429.67|22
1736754140000|2025-01-13 07:42:20|432.05|429.75|432.04|429.74|432.06|429.76|432.01|429.71|20
1736754150000|2025-01-13 07:42:30|432.05|429.75|432.11|429.81|432.15|429.85|432.02|429.72|28
1736754160000|2025-01-13 07:42:40|432.13|429.83|432.04|429.74|432.14|429.84|431.99|429.69|21
1736754170000|2025-01-13 07:42:50|432.03|429.73|432.04|429.74|432.17|429.87|431.98|429.68|26
1736754180000|2025-01-13 07:43:00|432.05|429.75|432.15|429.85|432.15|429.85|432|429.7|24
1736754190000|2025-01-13 07:43:10|432.16|429.86|432.1|429.8|432.21|429.91|432.05|429.75|24
1736754200000|2025-01-13 07:43:20|432.12|429.82|432.05|429.75|432.16|429.86|432.04|429.74|20
1736754210000|2025-01-13 07:43:30|432.06|429.76|432.06|429.76|432.08|429.78|432.02|429.72|14
1736754220000|2025-01-13 07:43:40|432.07|429.77|432.07|429.77|432.12|429.82|432.06|429.76|19
1736754230000|2025-01-13 07:43:50|432.1|429.8|432.22|429.92|432.23|429.93|432.09|429.79|12
1736754240000|2025-01-13 07:44:00|432.21|429.91|432.28|429.98|432.31|430.01|432.21|429.91|20
1736754250000|2025-01-13 07:44:10|432.27|429.97|432.29|429.99|432.31|430.01|432.26|429.96|21
1736754260000|2025-01-13 07:44:20|432.25|429.95|432.39|430.09|432.46|430.16|432.25|429.95|19
1736754270000|2025-01-13 07:44:30|432.38|430.08|432.21|429.91|432.38|430.08|432.21|429.91|15
1736754280000|2025-01-13 07:44:40|432.22|429.92|432.09|429.79|432.22|429.92|432.06|429.76|20
1736754290000|2025-01-13 07:44:50|432.08|429.78|431.96|429.66|432.08|429.78|431.95|429.65|14
1736754300000|2025-01-13 07:45:00|431.97|429.67|431.83|429.53|431.97|429.67|431.8|429.5|8
1736754310000|2025-01-13 07:45:10|431.82|429.52|431.77|429.47|431.82|429.52|431.57|429.27|13
1736754320000|2025-01-13 07:45:20|431.82|429.52|431.76|429.46|431.82|429.52|431.76|429.46|9
1736754330000|2025-01-13 07:45:30|431.74|429.44|431.7|429.4|431.74|429.44|431.6|429.3|11
1736754340000|2025-01-13 07:45:40|431.68|429.38|431.64|429.34|431.68|429.38|431.64|429.34|3
1736754360000|2025-01-13 07:46:00|431.65|429.35|431.55|429.25|431.65|429.35|431.55|429.25|7
1736754370000|2025-01-13 07:46:10|431.54|429.24|431.38|429.08|431.54|429.24|431.38|429.08|20
1736754380000|2025-01-13 07:46:20|431.39|429.09|431.52|429.22|431.53|429.23|431.38|429.08|26
1736754390000|2025-01-13 07:46:30|431.51|429.21|431.69|429.39|431.69|429.39|431.38|429.08|18
1736754400000|2025-01-13 07:46:40|431.68|429.38|431.69|429.39|431.71|429.41|431.68|429.38|8
1736754410000|2025-01-13 07:46:50|431.79|429.49|431.79|429.49|431.93|429.63|431.77|429.47|19
1736754420000|2025-01-13 07:47:00|431.8|429.5|431.53|429.23|431.8|429.5|431.53|429.23|18
1736754430000|2025-01-13 07:47:10|431.49|429.19|431.49|429.19|431.52|429.22|431.44|429.14|20
1736754440000|2025-01-13 07:47:20|431.5|429.2|431.6|429.3|431.62|429.32|431.5|429.2|11
1736754450000|2025-01-13 07:47:30|431.59|429.29|431.63|429.33|431.63|429.33|431.58|429.28|7
1736754460000|2025-01-13 07:47:40|431.65|429.35|431.62|429.32|431.65|429.35|431.57|429.27|10
1736754470000|2025-01-13 07:47:50|431.63|429.33|431.92|429.62|431.97|429.67|431.63|429.33|11
1736754480000|2025-01-13 07:48:00|431.91|429.61|432.01|429.71|432.01|429.71|431.91|429.61|25
1736754490000|2025-01-13 07:48:10|431.99|429.69|431.73|429.43|431.99|429.69|431.58|429.28|23
1736754500000|2025-01-13 07:48:20|431.72|429.42|431.74|429.44|431.74|429.44|431.63|429.33|13
1736754510000|2025-01-13 07:48:30|431.7|429.4|431.65|429.35|431.71|429.41|431.65|429.35|13
1736754520000|2025-01-13 07:48:40|431.66|429.36|431.42|429.12|431.66|429.36|431.42|429.12|17
1736754530000|2025-01-13 07:48:50|431.43|429.13|431.34|429.04|431.43|429.13|431.29|428.99|14
1736754540000|2025-01-13 07:49:00|431.35|429.05|431.04|428.74|431.35|429.05|431.04|428.74|13
1736754550000|2025-01-13 07:49:10|431.03|428.73|430.99|428.69|431.08|428.78|430.95|428.65|19
1736754560000|2025-01-13 07:49:20|430.96|428.66|430.98|428.68|430.99|428.69|430.86|428.56|19
1736754570000|2025-01-13 07:49:30|430.93|428.63|431.08|428.78|431.12|428.82|430.93|428.63|17
1736754580000|2025-01-13 07:49:40|431.09|428.79|431.08|428.78|431.11|428.81|431.04|428.74|18
1736754590000|2025-01-13 07:49:50|431.09|428.79|431.33|429.03|431.34|429.04|431.09|428.79|20
1736754600000|2025-01-13 07:50:00|431.36|429.06|431.06|428.76|431.36|429.06|431.06|428.76|17
1736754610000|2025-01-13 07:50:10|431.02|428.72|430.95|428.65|431.03|428.73|430.93|428.63|21
1736754620000|2025-01-13 07:50:20|430.94|428.64|431.04|428.74|431.04|428.74|430.94|428.64|14
1736754630000|2025-01-13 07:50:30|430.99|428.69|431.13|428.83|431.15|428.85|430.99|428.69|19
1736754640000|2025-01-13 07:50:40|431.17|428.87|431.35|429.05|431.38|429.08|431.15|428.85|15
1736754650000|2025-01-13 07:50:50|431.34|429.04|431.4|429.1|431.4|429.1|431.34|429.04|9
1736754660000|2025-01-13 07:51:00|431.41|429.11|431.42|429.12|431.52|429.22|431.37|429.07|20
1736754670000|2025-01-13 07:51:10|431.44|429.14|431.26|428.96|431.46|429.16|431.21|428.91|22
1736754680000|2025-01-13 07:51:20|431.24|428.94|430.95|428.65|431.25|428.95|430.93|428.63|22
1736754690000|2025-01-13 07:51:30|430.94|428.64|430.93|428.63|431.02|428.72|430.91|428.61|24
1736754700000|2025-01-13 07:51:40|430.96|428.66|430.93|428.63|430.97|428.67|430.93|428.63|11
1736754710000|2025-01-13 07:51:50|430.94|428.64|431.04|428.74|431.07|428.77|430.91|428.61|15
1736754720000|2025-01-13 07:52:00|431|428.7|430.82|428.52|431|428.7|430.81|428.51|14
1736754730000|2025-01-13 07:52:10|430.84|428.54|430.9|428.6|430.98|428.68|430.84|428.54|16
1736754740000|2025-01-13 07:52:20|430.88|428.58|430.75|428.45|430.93|428.63|430.69|428.39|14
1736754750000|2025-01-13 07:52:30|430.74|428.44|430.66|428.36|430.77|428.47|430.66|428.36|19
1736754760000|2025-01-13 07:52:40|430.69|428.39|430.7|428.4|430.7|428.4|430.67|428.37|11
1736754770000|2025-01-13 07:52:50|430.69|428.39|430.75|428.45|430.81|428.51|430.69|428.39|14
1736754780000|2025-01-13 07:53:00|430.74|428.44|430.61|428.31|430.74|428.44|430.61|428.31|14
1736754790000|2025-01-13 07:53:10|430.59|428.29|430.65|428.35|430.69|428.39|430.55|428.25|21
1736754800000|2025-01-13 07:53:20|430.66|428.36|430.67|428.37|430.68|428.38|430.65|428.35|17
1736754810000|2025-01-13 07:53:30|430.68|428.38|430.63|428.33|430.7|428.4|430.63|428.33|17
1736754820000|2025-01-13 07:53:40|430.61|428.31|430.54|428.24|430.64|428.34|430.52|428.22|15
1736754830000|2025-01-13 07:53:50|430.53|428.23|430.53|428.23|430.54|428.24|430.48|428.18|8
1736754840000|2025-01-13 07:54:00|430.54|428.24|430.46|428.16|430.54|428.24|430.44|428.14|22
1736754850000|2025-01-13 07:54:10|430.48|428.18|430.44|428.14|430.48|428.18|430.43|428.13|14
1736754860000|2025-01-13 07:54:20|430.43|428.13|430.33|428.03|430.44|428.14|430.33|428.03|14
1736754870000|2025-01-13 07:54:30|430.31|428.01|430.44|428.14|430.44|428.14|430.25|427.95|15
1736754880000|2025-01-13 07:54:40|430.43|428.13|430.45|428.15|430.49|428.19|430.42|428.12|17
1736754890000|2025-01-13 07:54:50|430.46|428.16|430.48|428.18|430.49|428.19|430.44|428.14|12
1736754900000|2025-01-13 07:55:00|430.47|428.17|430.55|428.25|430.56|428.26|430.46|428.16|13
1736754910000|2025-01-13 07:55:10|430.53|428.23|430.56|428.26|430.56|428.26|430.5|428.2|14
1736754920000|2025-01-13 07:55:20|430.55|428.25|430.57|428.27|430.59|428.29|430.54|428.24|22
1736754930000|2025-01-13 07:55:30|430.56|428.26|430.55|428.25|430.56|428.26|430.54|428.24|4
1736754940000|2025-01-13 07:55:40|430.56|428.26|430.57|428.27|430.58|428.28|430.54|428.24|9
1736754950000|2025-01-13 07:55:50|430.58|428.28|430.53|428.23|430.61|428.31|430.53|428.23|8
1736754960000|2025-01-13 07:56:00|430.55|428.25|430.55|428.25|430.57|428.27|430.54|428.24|9
1736754970000|2025-01-13 07:56:10|430.56|428.26|430.58|428.28|430.58|428.28|430.53|428.23|8
1736754980000|2025-01-13 07:56:20|430.6|428.3|430.51|428.21|430.7|428.4|430.5|428.2|15
1736754990000|2025-01-13 07:56:30|430.5|428.2|430.48|428.18|430.52|428.22|430.48|428.18|16
1736755000000|2025-01-13 07:56:40|430.49|428.19|430.45|428.15|430.49|428.19|430.44|428.14|10
1736755010000|2025-01-13 07:56:50|430.47|428.17|430.44|428.14|430.47|428.17|430.44|428.14|13
1736755020000|2025-01-13 07:57:00|430.45|428.15|430.45|428.15|430.49|428.19|430.44|428.14|12
1736755030000|2025-01-13 07:57:10|430.44|428.14|430.44|428.14|430.49|428.19|430.43|428.13|15
1736755040000|2025-01-13 07:57:20|430.43|428.13|430.41|428.11|430.45|428.15|430.39|428.09|15
1736755050000|2025-01-13 07:57:30|430.4|428.1|430.39|428.09|430.4|428.1|430.36|428.06|12
1736755060000|2025-01-13 07:57:40|430.41|428.11|430.35|428.05|430.41|428.11|430.35|428.05|11
1736755070000|2025-01-13 07:57:50|430.36|428.06|430.38|428.08|430.38|428.08|430.21|427.91|25
1736755080000|2025-01-13 07:58:00|430.39|428.09|430.32|428.02|430.43|428.13|430.32|428.02|24
1736755090000|2025-01-13 07:58:10|430.23|427.93|430.18|427.88|430.23|427.93|430.18|427.88|12
1736755100000|2025-01-13 07:58:20|430.19|427.89|430.32|428.02|430.38|428.08|430.14|427.84|26
1736755110000|2025-01-13 07:58:30|430.34|428.04|430.37|428.07|430.38|428.08|430.33|428.03|14
1736755120000|2025-01-13 07:58:40|430.38|428.08|430.48|428.18|430.49|428.19|430.38|428.08|19
1736755130000|2025-01-13 07:58:50|430.44|428.14|430.44|428.14|430.48|428.18|430.38|428.08|17
1736755140000|2025-01-13 07:59:00|430.43|428.13|430.41|428.11|430.44|428.14|430.4|428.1|13
1736755150000|2025-01-13 07:59:10|430.4|428.1|430.39|428.09|430.4|428.1|430.35|428.05|18
1736755160000|2025-01-13 07:59:20|430.42|428.12|430.42|428.12|430.45|428.15|430.4|428.1|13
1736755170000|2025-01-13 07:59:30|430.41|428.11|430.48|428.18|430.48|428.18|430.41|428.11|13
1736755180000|2025-01-13 07:59:40|430.47|428.17|430.5|428.2|430.5|428.2|430.47|428.17|7
1736755190000|2025-01-13 07:59:50|430.49|428.19|430.52|428.22|430.53|428.23|430.49|428.19|9
1736755200000|2025-01-13 08:00:00|430.5|428.2|430.38|428.08|430.5|428.2|430.34|428.04|17
1736755210000|2025-01-13 08:00:10|430.39|428.09|430.28|427.98|430.48|428.18|430.25|427.95|20
1736755220000|2025-01-13 08:00:20|430.31|428.01|430.5|428.2|430.58|428.28|430.31|428.01|25
1736755230000|2025-01-13 08:00:30|430.54|428.24|430.77|428.47|430.94|428.64|430.53|428.23|23
1736755240000|2025-01-13 08:00:40|430.76|428.46|431.14|428.84|431.16|428.86|430.68|428.38|18
1736755250000|2025-01-13 08:00:50|431.2|428.9|431.05|428.75|431.2|428.9|430.98|428.68|18
1736755260000|2025-01-13 08:01:00|431.01|428.71|430.76|428.46|431.01|428.71|430.7|428.4|19
1736755270000|2025-01-13 08:01:10|430.78|428.48|430.41|428.11|430.79|428.49|430.39|428.09|20
1736755280000|2025-01-13 08:01:20|430.43|428.13|430.73|428.43|430.76|428.46|430.39|428.09|24
1736755290000|2025-01-13 08:01:30|430.74|428.44|430.87|428.57|430.89|428.59|430.71|428.41|19
1736755300000|2025-01-13 08:01:40|430.89|428.59|431.03|428.73|431.16|428.86|430.89|428.59|29
1736755310000|2025-01-13 08:01:50|431.05|428.75|431.16|428.86|431.17|428.87|431.03|428.73|15
1736755320000|2025-01-13 08:02:00|431.15|428.85|430.74|428.44|431.16|428.86|430.7|428.4|22
1736755330000|2025-01-13 08:02:10|430.73|428.43|430.89|428.59|430.99|428.69|430.71|428.41|27
1736755340000|2025-01-13 08:02:20|430.88|428.58|430.72|428.42|430.88|428.58|430.7|428.4|20
1736755350000|2025-01-13 08:02:30|430.73|428.43|430.89|428.59|430.89|428.59|430.69|428.39|25
1736755360000|2025-01-13 08:02:40|430.9|428.6|430.93|428.63|430.96|428.66|430.89|428.59|16
1736755370000|2025-01-13 08:02:50|430.94|428.64|430.96|428.66|430.98|428.68|430.93|428.63|15
1736755380000|2025-01-13 08:03:00|430.98|428.68|431.03|428.73|431.12|428.82|430.96|428.66|23
1736755390000|2025-01-13 08:03:10|431.06|428.76|431.03|428.73|431.06|428.76|430.98|428.68|19
1736755400000|2025-01-13 08:03:20|431.01|428.71|430.82|428.52|431.02|428.72|430.8|428.5|19
1736755410000|2025-01-13 08:03:30|430.77|428.47|430.59|428.29|430.78|428.48|430.58|428.28|18
1736755420000|2025-01-13 08:03:40|430.58|428.28|430.57|428.27|430.61|428.31|430.54|428.24|19
1736755430000|2025-01-13 08:03:50|430.58|428.28|430.81|428.51|430.81|428.51|430.58|428.28|19
1736755440000|2025-01-13 08:04:00|430.83|428.53|430.8|428.5|430.84|428.54|430.55|428.25|30
1736755450000|2025-01-13 08:04:10|430.81|428.51|430.9|428.6|430.91|428.61|430.81|428.51|14
1736755460000|2025-01-13 08:04:20|430.89|428.59|430.83|428.53|430.89|428.59|430.82|428.52|10
1736755470000|2025-01-13 08:04:30|430.82|428.52|430.7|428.4|430.83|428.53|430.67|428.37|17
1736755480000|2025-01-13 08:04:40|430.68|428.38|430.38|428.08|430.72|428.42|430.36|428.06|20
1736755490000|2025-01-13 08:04:50|430.37|428.07|430.33|428.03|430.38|428.08|430.29|427.99|16
1736755500000|2025-01-13 08:05:00|430.34|428.04|430.34|428.04|430.45|428.15|430.34|428.04|19
1736755510000|2025-01-13 08:05:10|430.28|427.98|430.28|427.98|430.31|428.01|430.23|427.93|15
1736755520000|2025-01-13 08:05:20|430.31|428.01|430.14|427.84|430.31|428.01|430.08|427.78|22
1736755530000|2025-01-13 08:05:30|430.12|427.82|430.14|427.84|430.29|427.99|430.12|427.82|21
1736755540000|2025-01-13 08:05:40|430.11|427.81|430.3|428|430.3|428|430.08|427.78|17
1736755550000|2025-01-13 08:05:50|430.28|427.98|430.13|427.83|430.29|427.99|430.12|427.82|15
1736755560000|2025-01-13 08:06:00|430.12|427.82|430.01|427.71|430.19|427.89|430|427.7|29
1736755570000|2025-01-13 08:06:10|430|427.7|429.83|427.53|430|427.7|429.82|427.52|24
1736755580000|2025-01-13 08:06:20|429.82|427.52|429.91|427.61|430.05|427.75|429.81|427.51|20
1736755590000|2025-01-13 08:06:30|429.92|427.62|429.8|427.5|429.93|427.63|429.8|427.5|21
1736755600000|2025-01-13 08:06:40|429.81|427.51|429.76|427.46|429.84|427.54|429.73|427.43|27
1736755610000|2025-01-13 08:06:50|429.75|427.45|429.86|427.56|429.89|427.59|429.74|427.44|20
1736755620000|2025-01-13 08:07:00|429.88|427.58|429.83|427.53|429.94|427.64|429.7|427.4|29
1736755630000|2025-01-13 08:07:10|429.74|427.44|429.78|427.48|429.86|427.56|429.73|427.43|21
1736755640000|2025-01-13 08:07:20|429.77|427.47|429.8|427.5|429.83|427.53|429.71|427.41|20
1736755650000|2025-01-13 08:07:30|429.81|427.51|429.75|427.45|429.89|427.59|429.73|427.43|19
1736755660000|2025-01-13 08:07:40|429.76|427.46|429.79|427.49|429.79|427.49|429.74|427.44|24
1736755670000|2025-01-13 08:07:50|429.83|427.53|429.81|427.51|429.84|427.54|429.78|427.48|17
1736755680000|2025-01-13 08:08:00|429.82|427.52|429.77|427.47|429.85|427.55|429.77|427.47|20
1736755690000|2025-01-13 08:08:10|429.76|427.46|429.76|427.46|429.79|427.49|429.76|427.46|4
1736755700000|2025-01-13 08:08:20|429.7|427.4|429.63|427.33|429.7|427.4|429.61|427.31|8
1736755710000|2025-01-13 08:08:30|429.61|427.31|429.5|427.2|429.61|427.31|429.49|427.19|16
1736755720000|2025-01-13 08:08:40|429.49|427.19|429.52|427.22|429.54|427.24|429.49|427.19|15
1736755730000|2025-01-13 08:08:50|429.54|427.24|429.46|427.16|429.54|427.24|429.46|427.16|11
1736755740000|2025-01-13 08:09:00|429.45|427.15|429.49|427.19|429.49|427.19|429.45|427.15|4
1736755750000|2025-01-13 08:09:10|429.48|427.18|429.47|427.17|429.5|427.2|429.45|427.15|14
1736755760000|2025-01-13 08:09:20|429.48|427.18|429.43|427.13|429.52|427.22|429.42|427.12|26
1736755770000|2025-01-13 08:09:30|429.42|427.12|429.48|427.18|429.55|427.25|429.4|427.1|25
1736755780000|2025-01-13 08:09:40|429.49|427.19|429.56|427.26|429.58|427.28|429.49|427.19|18
1736755790000|2025-01-13 08:09:50|429.61|427.31|429.67|427.37|429.69|427.39|429.59|427.29|28
1736755800000|2025-01-13 08:10:00|429.68|427.38|429.59|427.29|429.69|427.39|429.59|427.29|22
1736755810000|2025-01-13 08:10:10|429.48|427.18|429.29|426.99|429.48|427.18|429.29|426.99|7
1736755820000|2025-01-13 08:10:20|429.3|427|429.32|427.02|429.36|427.06|429.29|426.99|24
1736755830000|2025-01-13 08:10:30|429.29|426.99|429.23|426.93|429.3|427|429.2|426.9|22
1736755840000|2025-01-13 08:10:40|429.22|426.92|429.45|427.15|429.45|427.15|429.22|426.92|19
1736755850000|2025-01-13 08:10:50|429.43|427.13|429.37|427.07|429.47|427.17|429.35|427.05|23
1736755860000|2025-01-13 08:11:00|429.36|427.06|429.41|427.11|429.43|427.13|429.23|426.93|23
1736755870000|2025-01-13 08:11:10|429.42|427.12|429.55|427.25|429.55|427.25|429.41|427.11|20
1736755880000|2025-01-13 08:11:20|429.57|427.27|429.53|427.23|429.65|427.35|429.43|427.13|20
1736755890000|2025-01-13 08:11:30|429.5|427.2|429.34|427.04|429.5|427.2|429.31|427.01|21
1736755900000|2025-01-13 08:11:40|429.33|427.03|429.43|427.13|429.45|427.15|429.33|427.03|14
1736755910000|2025-01-13 08:11:50|429.44|427.14|429.48|427.18|429.53|427.23|429.42|427.12|27
1736755920000|2025-01-13 08:12:00|429.47|427.17|429.65|427.35|429.65|427.35|429.45|427.15|20
1736755930000|2025-01-13 08:12:10|429.63|427.33|429.68|427.38|429.69|427.39|429.63|427.33|5
1736755940000|2025-01-13 08:12:20|429.66|427.36|429.52|427.22|429.71|427.41|429.52|427.22|20
1736755950000|2025-01-13 08:12:30|429.51|427.21|429.43|427.13|429.53|427.23|429.41|427.11|11
1736755960000|2025-01-13 08:12:40|429.44|427.14|429.56|427.26|429.61|427.31|429.44|427.14|30
1736755970000|2025-01-13 08:12:50|429.58|427.28|429.6|427.3|429.64|427.34|429.58|427.28|18
1736755980000|2025-01-13 08:13:00|429.62|427.32|429.57|427.27|429.62|427.32|429.55|427.25|17
1736755990000|2025-01-13 08:13:10|429.58|427.28|429.55|427.25|429.59|427.29|429.55|427.25|6
1736756000000|2025-01-13 08:13:20|429.49|427.19|429.39|427.09|429.51|427.21|429.36|427.06|10
1736756010000|2025-01-13 08:13:30|429.38|427.08|429.39|427.09|429.45|427.15|429.36|427.06|12
1736756020000|2025-01-13 08:13:40|429.43|427.13|429.47|427.17|429.52|427.22|429.42|427.12|14
1736756030000|2025-01-13 08:13:50|429.5|427.2|429.57|427.27|429.62|427.32|429.47|427.17|23
1736756040000|2025-01-13 08:14:00|429.58|427.28|429.43|427.13|429.58|427.28|429.41|427.11|19
1736756050000|2025-01-13 08:14:10|429.41|427.11|429.42|427.12|429.42|427.12|429.33|427.03|8
1736756060000|2025-01-13 08:14:20|429.48|427.18|429.59|427.29|429.61|427.31|429.48|427.18|26
1736756070000|2025-01-13 08:14:30|429.58|427.28|429.58|427.28|429.59|427.29|429.52|427.22|22
1736756080000|2025-01-13 08:14:40|429.59|427.29|429.88|427.58|429.9|427.6|429.59|427.29|24
1736756090000|2025-01-13 08:14:50|429.83|427.53|429.96|427.66|429.97|427.67|429.83|427.53|22
1736756100000|2025-01-13 08:15:00|429.98|427.68|430.21|427.91|430.25|427.95|429.98|427.68|26
1736756110000|2025-01-13 08:15:10|430.22|427.92|430.23|427.93|430.36|428.06|430.22|427.92|21
1736756120000|2025-01-13 08:15:20|430.28|427.98|429.84|427.54|430.28|427.98|429.84|427.54|18
1736756130000|2025-01-13 08:15:30|429.83|427.53|429.8|427.5|429.84|427.54|429.77|427.47|16
1736756140000|2025-01-13 08:15:40|429.79|427.49|429.82|427.52|429.82|427.52|429.71|427.41|19
1736756150000|2025-01-13 08:15:50|429.86|427.56|430.06|427.76|430.06|427.76|429.84|427.54|22
1736756160000|2025-01-13 08:16:00|430.05|427.75|430.01|427.71|430.05|427.75|429.96|427.66|24
1736756170000|2025-01-13 08:16:10|430.03|427.73|429.68|427.38|430.03|427.73|429.67|427.37|22
1736756180000|2025-01-13 08:16:20|429.69|427.39|429.9|427.6|429.93|427.63|429.69|427.39|26
1736756190000|2025-01-13 08:16:30|429.91|427.61|430.03|427.73|430.03|427.73|429.91|427.61|24
1736756200000|2025-01-13 08:16:40|430.07|427.77|430|427.7|430.12|427.82|430|427.7|21
1736756210000|2025-01-13 08:16:50|429.97|427.67|429.8|427.5|429.97|427.67|429.75|427.45|13
1736756220000|2025-01-13 08:17:00|429.76|427.46|429.51|427.21|429.78|427.48|429.5|427.2|15
1736756230000|2025-01-13 08:17:10|429.52|427.22|429.12|426.82|429.52|427.22|429.11|426.81|24
1736756240000|2025-01-13 08:17:20|429.17|426.87|429.16|426.86|429.21|426.91|429.12|426.82|23
1736756250000|2025-01-13 08:17:30|429.2|426.9|429.04|426.74|429.28|426.98|429.04|426.74|21
1736756260000|2025-01-13 08:17:40|429.07|426.77|429.3|427|429.31|427.01|429.07|426.77|22
1736756270000|2025-01-13 08:17:50|429.31|427.01|429.07|426.77|429.34|427.04|428.97|426.67|19
1736756280000|2025-01-13 08:18:00|429.04|426.74|429.06|426.76|429.2|426.9|429.03|426.73|28
1736756290000|2025-01-13 08:18:10|429.09|426.79|429|426.7|429.11|426.81|428.95|426.65|31
1736756300000|2025-01-13 08:18:20|429.01|426.71|428.86|426.56|429.02|426.72|428.84|426.54|30
1736756310000|2025-01-13 08:18:30|428.85|426.55|428.87|426.57|428.9|426.6|428.79|426.49|30
1736756320000|2025-01-13 08:18:40|428.9|426.6|428.91|426.61|428.95|426.65|428.85|426.55|25
1736756330000|2025-01-13 08:18:50|428.9|426.6|428.9|426.6|428.91|426.61|428.84|426.54|19
1736756340000|2025-01-13 08:19:00|428.93|426.63|429.04|426.74|429.05|426.75|428.91|426.61|16
1736756350000|2025-01-13 08:19:10|429.03|426.73|428.82|426.52|429.03|426.73|428.82|426.52|28
1736756360000|2025-01-13 08:19:20|428.84|426.54|428.91|426.61|428.91|426.61|428.76|426.46|22
1736756370000|2025-01-13 08:19:30|428.9|426.6|428.88|426.58|428.92|426.62|428.87|426.57|19
1736756380000|2025-01-13 08:19:40|428.89|426.59|428.93|426.63|428.94|426.64|428.83|426.53|17
1736756390000|2025-01-13 08:19:50|428.94|426.64|428.92|426.62|428.95|426.65|428.82|426.52|25
1736756400000|2025-01-13 08:20:00|428.94|426.64|428.81|426.51|428.95|426.65|428.79|426.49|17
1736756410000|2025-01-13 08:20:10|428.8|426.5|429.06|426.76|429.07|426.77|428.79|426.49|21
1736756420000|2025-01-13 08:20:20|429.04|426.74|428.84|426.54|429.06|426.76|428.82|426.52|20
1736756430000|2025-01-13 08:20:30|428.85|426.55|429.23|426.93|429.23|426.93|428.85|426.55|28
1736756440000|2025-01-13 08:20:40|429.21|426.91|429.32|427.02|429.39|427.09|429.21|426.91|21
1736756450000|2025-01-13 08:20:50|429.31|427.01|429.12|426.82|429.36|427.06|429.09|426.79|21
1736756460000|2025-01-13 08:21:00|429.11|426.81|429.16|426.86|429.16|426.86|429.1|426.8|22
1736756470000|2025-01-13 08:21:10|429.14|426.84|428.99|426.69|429.14|426.84|428.92|426.62|23
1736756480000|2025-01-13 08:21:20|428.98|426.68|429.04|426.74|429.04|426.74|428.94|426.64|23
1736756490000|2025-01-13 08:21:30|429.03|426.73|428.97|426.67|429.03|426.73|428.88|426.58|25
1736756500000|2025-01-13 08:21:40|428.92|426.62|428.84|426.54|428.95|426.65|428.8|426.5|24
1736756510000|2025-01-13 08:21:50|428.89|426.59|428.69|426.39|428.92|426.62|428.69|426.39|28
1736756520000|2025-01-13 08:22:00|428.73|426.43|428.76|426.46|428.81|426.51|428.67|426.37|27
1736756530000|2025-01-13 08:22:10|428.78|426.48|428.77|426.47|428.82|426.52|428.77|426.47|11
1736756540000|2025-01-13 08:22:20|428.52|426.22|427.47|425.17|428.52|426.22|427.47|425.17|21
1736756550000|2025-01-13 08:22:30|427.44|425.14|427.8|425.5|428.24|425.94|427.44|425.14|32
1736756560000|2025-01-13 08:22:40|427.77|425.47|427.52|425.22|427.77|425.47|427.42|425.12|28
1736756570000|2025-01-13 08:22:50|427.51|425.21|427.45|425.15|427.55|425.25|427.42|425.12|27
1736756580000|2025-01-13 08:23:00|427.44|425.14|426.75|424.45|427.44|425.14|426.75|424.45|9
1736756590000|2025-01-13 08:23:10|426.6|424.3|425.72|423.42|426.6|424.3|425.72|423.42|10
1736756600000|2025-01-13 08:23:20|425.69|423.39|425.67|423.37|426.03|423.73|425.57|423.27|30
1736756610000|2025-01-13 08:23:30|425.68|423.38|424.85|422.55|425.73|423.43|424.85|422.55|14
1736756620000|2025-01-13 08:23:40|425.03|422.73|425.11|422.81|425.26|422.96|424.87|422.57|9
1736756630000|2025-01-13 08:23:50|425.17|422.87|425.3|423|425.33|423.03|425.02|422.72|22
1736756640000|2025-01-13 08:24:00|425.29|422.99|425.55|423.25|425.63|423.33|425.24|422.94|18
1736756650000|2025-01-13 08:24:10|425.57|423.27|426.37|424.07|426.39|424.09|425.57|423.27|23
1736756660000|2025-01-13 08:24:20|426.35|424.05|426.45|424.15|426.55|424.25|426.28|423.98|28
1736756670000|2025-01-13 08:24:30|426.43|424.13|426.75|424.45|426.75|424.45|426.32|424.02|28
1736756680000|2025-01-13 08:24:40|426.81|424.51|426.47|424.17|426.83|424.53|426.42|424.12|34
1736756690000|2025-01-13 08:24:50|426.5|424.2|426.56|424.26|426.64|424.34|426.5|424.2|29
1736756700000|2025-01-13 08:25:00|426.55|424.25|426.49|424.19|426.64|424.34|426.13|423.83|35
1736756710000|2025-01-13 08:25:10|426.54|424.24|426.52|424.22|426.58|424.28|426.35|424.05|34
1736756720000|2025-01-13 08:25:20|426.53|424.23|426.71|424.41|426.85|424.55|426.53|424.23|30
1736756730000|2025-01-13 08:25:30|426.74|424.44|427.2|424.9|427.22|424.92|426.68|424.38|31
1736756740000|2025-01-13 08:25:40|427.24|424.94|427.18|424.88|427.25|424.95|427.07|424.77|25
1736756750000|2025-01-13 08:25:50|427.19|424.89|427.32|425.02|427.32|425.02|427.04|424.74|24
1736756760000|2025-01-13 08:26:00|427.37|425.07|427.37|425.07|427.49|425.19|427.02|424.72|28
1736756770000|2025-01-13 08:26:10|427.36|425.06|427.27|424.97|427.37|425.07|427.19|424.89|23
1736756780000|2025-01-13 08:26:20|427.29|424.99|427.07|424.77|427.29|424.99|427|424.7|22
1736756790000|2025-01-13 08:26:30|427.06|424.76|427.41|425.11|427.41|425.11|427.05|424.75|22
1736756800000|2025-01-13 08:26:40|427.48|425.18|427.3|425|427.49|425.19|427.24|424.94|18
1736756810000|2025-01-13 08:26:50|427.29|424.99|427.36|425.06|427.37|425.07|427.29|424.99|20
1736756820000|2025-01-13 08:27:00|427.37|425.07|427.24|424.94|427.57|425.27|427.2|424.9|22
1736756830000|2025-01-13 08:27:10|427.23|424.93|427.42|425.12|427.53|425.23|427.19|424.89|33
1736756840000|2025-01-13 08:27:20|427.46|425.16|427.37|425.07|427.49|425.19|427.33|425.03|31
1736756850000|2025-01-13 08:27:30|427.42|425.12|427.04|424.74|427.42|425.12|427.04|424.74|26
1736756860000|2025-01-13 08:27:40|427.05|424.75|427.05|424.75|427.13|424.83|426.93|424.63|33
1736756870000|2025-01-13 08:27:50|427.08|424.78|427.14|424.84|427.15|424.85|427.03|424.73|31
1736756880000|2025-01-13 08:28:00|427.11|424.81|427.37|425.07|427.38|425.08|427.11|424.81|23
1736756890000|2025-01-13 08:28:10|427.36|425.06|427.28|424.98|427.38|425.08|427.22|424.92|22
1736756900000|2025-01-13 08:28:20|427.24|424.94|427.38|425.08|427.38|425.08|427.15|424.85|18
1736756910000|2025-01-13 08:28:30|427.42|425.12|427.51|425.21|427.62|425.32|427.42|425.12|18
1736756920000|2025-01-13 08:28:40|427.52|425.22|427.54|425.24|427.58|425.28|427.51|425.21|28
1736756930000|2025-01-13 08:28:50|427.52|425.22|427.38|425.08|427.58|425.28|427.38|425.08|21
1736756940000|2025-01-13 08:29:00|427.31|425.01|426.93|424.63|427.34|425.04|426.93|424.63|27
1736756950000|2025-01-13 08:29:10|426.94|424.64|426.93|424.63|426.98|424.68|426.87|424.57|16
1736756960000|2025-01-13 08:29:20|426.95|424.65|426.55|424.25|426.99|424.69|426.55|424.25|28
1736756970000|2025-01-13 08:29:30|426.56|424.26|426.71|424.41|426.73|424.43|426.52|424.22|23
1736756980000|2025-01-13 08:29:40|426.72|424.42|426.72|424.42|426.72|424.42|426.68|424.38|19
1736756990000|2025-01-13 08:29:50|426.7|424.4|426.98|424.68|426.99|424.69|426.7|424.4|21
1736757000000|2025-01-13 08:30:00|427.01|424.71|426.95|424.65|427.05|424.75|426.95|424.65|3
1736757010000|2025-01-13 08:30:10|426.96|424.66|426.78|424.48|427.01|424.71|426.78|424.48|29
1736757020000|2025-01-13 08:30:20|426.79|424.49|426.94|424.64|427.02|424.72|426.76|424.46|23
1736757030000|2025-01-13 08:30:30|426.95|424.65|426.93|424.63|427.01|424.71|426.83|424.53|25
1736757040000|2025-01-13 08:30:40|426.94|424.64|426.66|424.36|427|424.7|426.66|424.36|23
1736757050000|2025-01-13 08:30:50|426.67|424.37|426.86|424.56|426.86|424.56|426.55|424.25|27
1736757060000|2025-01-13 08:31:00|426.94|424.64|427.28|424.98|427.31|425.01|426.93|424.63|27
1736757070000|2025-01-13 08:31:10|427.29|424.99|427.17|424.87|427.29|424.99|427.09|424.79|21
1736757080000|2025-01-13 08:31:20|427.2|424.9|427.39|425.09|427.44|425.14|427.2|424.9|21
1736757090000|2025-01-13 08:31:30|427.4|425.1|427.34|425.04|427.43|425.13|427.22|424.92|29
1736757100000|2025-01-13 08:31:40|427.36|425.06|427.4|425.1|427.4|425.1|427.29|424.99|26
1736757110000|2025-01-13 08:31:50|427.41|425.11|427.28|424.98|427.58|425.28|427.27|424.97|32
1736757120000|2025-01-13 08:32:00|427.27|424.97|426.96|424.66|427.28|424.98|426.9|424.6|32
1736757130000|2025-01-13 08:32:10|426.94|424.64|426.9|424.6|427.03|424.73|426.9|424.6|23
1736757140000|2025-01-13 08:32:20|426.95|424.65|426.96|424.66|427.01|424.71|426.91|424.61|22
1736757150000|2025-01-13 08:32:30|426.95|424.65|427.01|424.71|427.01|424.71|426.75|424.45|19
1736757160000|2025-01-13 08:32:40|427.02|424.72|427.02|424.72|427.02|424.72|427.01|424.71|3
1736757170000|2025-01-13 08:32:50|427.01|424.71|426.54|424.24|427.01|424.71|426.51|424.21|25
1736757180000|2025-01-13 08:33:00|426.56|424.26|426.31|424.01|426.56|424.26|426.25|423.95|27
1736757190000|2025-01-13 08:33:10|426.25|423.95|426.31|424.01|426.31|424.01|426|423.7|30
1736757200000|2025-01-13 08:33:20|426.28|423.98|426.48|424.18|426.57|424.27|426.26|423.96|27
1736757210000|2025-01-13 08:33:30|426.49|424.19|426.44|424.14|426.58|424.28|426.27|423.97|32
1736757220000|2025-01-13 08:33:40|426.45|424.15|426.54|424.24|426.66|424.36|426.44|424.14|16
1736757230000|2025-01-13 08:33:50|426.58|424.28|426.62|424.32|426.67|424.37|426.56|424.26|23
1736757240000|2025-01-13 08:34:00|426.59|424.29|426.38|424.08|426.73|424.43|426.38|424.08|22
1736757250000|2025-01-13 08:34:10|426.39|424.09|426.4|424.1|426.45|424.15|426.29|423.99|29
1736757260000|2025-01-13 08:34:20|426.41|424.11|426.62|424.32|426.73|424.43|426.41|424.11|26
1736757270000|2025-01-13 08:34:30|426.65|424.35|426.36|424.06|426.65|424.35|426.34|424.04|26
1736757280000|2025-01-13 08:34:40|426.37|424.07|426.56|424.26|426.6|424.3|426.37|424.07|24
1736757290000|2025-01-13 08:34:50|426.62|424.32|426.65|424.35|426.77|424.47|426.62|424.32|21
1736757300000|2025-01-13 08:35:00|426.68|424.38|426.54|424.24|426.71|424.41|426.52|424.22|20
1736757310000|2025-01-13 08:35:10|426.52|424.22|426.53|424.23|426.57|424.27|426.42|424.12|26
1736757320000|2025-01-13 08:35:20|426.64|424.34|426.71|424.41|426.71|424.41|426.61|424.31|13
1736757330000|2025-01-13 08:35:30|426.69|424.39|426.71|424.41|426.71|424.41|426.65|424.35|7
1736757340000|2025-01-13 08:35:40|426.84|424.54|426.91|424.61|426.93|424.63|426.84|424.54|19
1736757350000|2025-01-13 08:35:50|426.92|424.62|426.96|424.66|426.96|424.66|426.92|424.62|5
1736757360000|2025-01-13 08:36:00|427.15|424.85|427.28|424.98|427.28|424.98|427.15|424.85|8
1736757370000|2025-01-13 08:36:10|427.25|424.95|427.27|424.97|427.28|424.98|427.19|424.89|30
1736757380000|2025-01-13 08:36:20|427.28|424.98|426.98|424.68|427.28|424.98|426.98|424.68|26
1736757390000|2025-01-13 08:36:30|426.97|424.67|426.82|424.52|426.97|424.67|426.71|424.41|28
1736757420000|2025-01-13 08:37:00|426.76|424.46|426.63|424.33|426.76|424.46|426.55|424.25|19
1736757430000|2025-01-13 08:37:10|426.65|424.35|426.55|424.25|426.68|424.38|426.55|424.25|25
1736757440000|2025-01-13 08:37:20|426.56|424.26|426.56|424.26|426.63|424.33|426.53|424.23|26
1736757450000|2025-01-13 08:37:30|426.55|424.25|426.36|424.06|426.57|424.27|426.32|424.02|22
1736757460000|2025-01-13 08:37:40|426.32|424.02|426.46|424.16|426.51|424.21|426.25|423.95|21
1736757470000|2025-01-13 08:37:50|426.41|424.11|426.25|423.95|426.41|424.11|426.24|423.94|14
1736757480000|2025-01-13 08:38:00|426.24|423.94|426.6|424.3|426.6|424.3|426.19|423.89|17
1736757490000|2025-01-13 08:38:10|426.57|424.27|426.18|423.88|426.58|424.28|426.13|423.83|29
1736757500000|2025-01-13 08:38:20|426.16|423.86|426.23|423.93|426.23|423.93|426.1|423.8|28
1736757520000|2025-01-13 08:38:40|426.22|423.92|426.19|423.89|426.22|423.92|426.15|423.85|19
1736757530000|2025-01-13 08:38:50|426.2|423.9|426.12|423.82|426.21|423.91|426.1|423.8|18
1736757540000|2025-01-13 08:39:00|426.15|423.85|426.12|423.82|426.21|423.91|426.12|423.82|19
1736757550000|2025-01-13 08:39:10|426.13|423.83|426.14|423.84|426.14|423.84|426.12|423.82|12
1736757560000|2025-01-13 08:39:20|426.16|423.86|426.17|423.87|426.17|423.87|426.16|423.86|2
1736757580000|2025-01-13 08:39:40|426.22|423.92|426.45|424.15|426.45|424.15|426.22|423.92|2
1736757590000|2025-01-13 08:39:50|426.64|424.34|426.85|424.55|426.85|424.55|426.64|424.34|14
1736757600000|2025-01-13 08:40:00|426.86|424.56|426.76|424.46|426.97|424.67|426.74|424.44|14
1736757610000|2025-01-13 08:40:10|426.78|424.48|426.63|424.33|426.78|424.48|426.62|424.32|19
1736757620000|2025-01-13 08:40:20|426.64|424.34|426.63|424.33|426.65|424.35|426.63|424.33|10
1736757630000|2025-01-13 08:40:30|426.64|424.34|426.74|424.44|426.74|424.44|426.63|424.33|19
1736757640000|2025-01-13 08:40:40|426.87|424.57|426.78|424.48|426.87|424.57|426.78|424.48|6
1736757650000|2025-01-13 08:40:50|426.67|424.37|426.64|424.34|426.68|424.38|426.64|424.34|4
1736757660000|2025-01-13 08:41:00|426.65|424.35|426.55|424.25|426.66|424.36|426.41|424.11|26
1736757670000|2025-01-13 08:41:10|426.59|424.29|426.54|424.24|426.61|424.31|426.54|424.24|11
1736757680000|2025-01-13 08:41:20|426.5|424.2|426.5|424.2|426.54|424.24|426.5|424.2|9
1736757690000|2025-01-13 08:41:30|426.51|424.21|426.54|424.24|426.54|424.24|426.5|424.2|11
1736757700000|2025-01-13 08:41:40|426.51|424.21|426.54|424.24|426.54|424.24|426.51|424.21|3
1736757710000|2025-01-13 08:41:50|426.49|424.19|426.33|424.03|426.49|424.19|426.18|423.88|25
1736757720000|2025-01-13 08:42:00|426.41|424.11|426.2|423.9|426.41|424.11|426.19|423.89|25
1736757730000|2025-01-13 08:42:10|426.22|423.92|426.24|423.94|426.25|423.95|426.18|423.88|18
1736757740000|2025-01-13 08:42:20|426.22|423.92|426.18|423.88|426.22|423.92|426.17|423.87|14
1736757750000|2025-01-13 08:42:30|426.2|423.9|426.19|423.89|426.21|423.91|426.16|423.86|23
1736757760000|2025-01-13 08:42:40|426.18|423.88|426.04|423.74|426.2|423.9|425.97|423.67|23
1736757770000|2025-01-13 08:42:50|425.98|423.68|425.81|423.51|425.98|423.68|425.72|423.42|28
1736757780000|2025-01-13 08:43:00|425.78|423.48|425.79|423.49|425.79|423.49|425.63|423.33|23
1736757790000|2025-01-13 08:43:10|425.78|423.48|425.74|423.44|425.78|423.48|425.73|423.43|22
1736757800000|2025-01-13 08:43:20|425.67|423.37|425.81|423.51|425.83|423.53|425.67|423.37|31
1736757810000|2025-01-13 08:43:30|425.8|423.5|425.89|423.59|425.89|423.59|425.79|423.49|9
1736757820000|2025-01-13 08:43:40|426.01|423.71|426.09|423.79|426.09|423.79|426.01|423.71|14
1736757830000|2025-01-13 08:43:50|426.3|424|426.46|424.16|426.46|424.16|426.3|424|17
1736757840000|2025-01-13 08:44:00|426.45|424.15|426.54|424.24|426.56|424.26|426.45|424.15|18
1736757850000|2025-01-13 08:44:10|426.59|424.29|426.48|424.18|426.61|424.31|426.45|424.15|16
1736757860000|2025-01-13 08:44:20|426.47|424.17|426.57|424.27|426.57|424.27|426.47|424.17|17
1736757870000|2025-01-13 08:44:30|426.58|424.28|426.61|424.31|426.61|424.31|426.58|424.28|3
1736757880000|2025-01-13 08:44:40|426.75|424.45|426.97|424.67|426.97|424.67|426.71|424.41|12
1736757890000|2025-01-13 08:44:50|426.96|424.66|426.97|424.67|427.01|424.71|426.96|424.66|11
1736757900000|2025-01-13 08:45:00|426.91|424.61|426.66|424.36|426.91|424.61|426.43|424.13|27
1736757910000|2025-01-13 08:45:10|426.62|424.32|426.6|424.3|426.8|424.5|426.6|424.3|22
1736757920000|2025-01-13 08:45:20|426.56|424.26|426.57|424.27|426.67|424.37|426.47|424.17|18
1736757930000|2025-01-13 08:45:30|426.56|424.26|426.63|424.33|426.63|424.33|426.5|424.2|15
1736757940000|2025-01-13 08:45:40|426.73|424.43|426.84|424.54|426.84|424.54|426.72|424.42|18
1736757950000|2025-01-13 08:45:50|426.9|424.6|426.97|424.67|427.01|424.71|426.9|424.6|21
1736757960000|2025-01-13 08:46:00|426.98|424.68|427.08|424.78|427.11|424.81|426.93|424.63|21
1736757970000|2025-01-13 08:46:10|427.09|424.79|426.94|424.64|427.09|424.79|426.89|424.59|17
1736757980000|2025-01-13 08:46:20|426.95|424.65|427.11|424.81|427.11|424.81|426.95|424.65|20
1736757990000|2025-01-13 08:46:30|427.09|424.79|426.79|424.49|427.11|424.81|426.79|424.49|19
1736758000000|2025-01-13 08:46:40|426.8|424.5|426.4|424.1|426.8|424.5|426.39|424.09|19
1736758010000|2025-01-13 08:46:50|426.44|424.14|426.44|424.14|426.44|424.14|426.4|424.1|7
1736758020000|2025-01-13 08:47:00|426.41|424.11|426.38|424.08|426.41|424.11|426.33|424.03|11
1736758030000|2025-01-13 08:47:10|426.28|423.98|426.12|423.82|426.29|423.99|426.09|423.79|11
1736758040000|2025-01-13 08:47:20|426.13|423.83|426.39|424.09|426.39|424.09|426.06|423.76|16
1736758050000|2025-01-13 08:47:30|426.38|424.08|426.57|424.27|426.57|424.27|426.36|424.06|20
1736758060000|2025-01-13 08:47:40|426.55|424.25|426.58|424.28|426.58|424.28|426.53|424.23|18
1736758070000|2025-01-13 08:47:50|426.56|424.26|426.33|424.03|426.56|424.26|426.27|423.97|24
1736758080000|2025-01-13 08:48:00|426.35|424.05|426.05|423.75|426.37|424.07|426.04|423.74|25
1736758090000|2025-01-13 08:48:10|426.06|423.76|426.09|423.79|426.13|423.83|426.06|423.76|21
1736758100000|2025-01-13 08:48:20|426.07|423.77|426.12|423.82|426.12|423.82|426.06|423.76|20
1736758110000|2025-01-13 08:48:30|426.13|423.83|426.33|424.03|426.33|424.03|426.09|423.79|27
1736758120000|2025-01-13 08:48:40|426.35|424.05|426.46|424.16|426.47|424.17|426.35|424.05|21
1736758130000|2025-01-13 08:48:50|426.45|424.15|426.39|424.09|426.45|424.15|426.2|423.9|18
1736758140000|2025-01-13 08:49:00|426.37|424.07|426.38|424.08|426.43|424.13|426.37|424.07|22
1736758150000|2025-01-13 08:49:10|426.36|424.06|426.21|423.91|426.43|424.13|426.21|423.91|24
1736758160000|2025-01-13 08:49:20|426.23|423.93|426.14|423.84|426.24|423.94|426.13|423.83|17
1736758170000|2025-01-13 08:49:30|426.13|423.83|426.07|423.77|426.14|423.84|426.04|423.74|12
1736758180000|2025-01-13 08:49:40|426.11|423.81|426.12|423.82|426.14|423.84|426.1|423.8|15
1736758190000|2025-01-13 08:49:50|426.13|423.83|426.1|423.8|426.14|423.84|426.1|423.8|21
1736758200000|2025-01-13 08:50:00|426.11|423.81|426.17|423.87|426.17|423.87|426.11|423.81|15
1736758210000|2025-01-13 08:50:10|426.16|423.86|426.16|423.86|426.17|423.87|426.1|423.8|17
1736758220000|2025-01-13 08:50:20|426.15|423.85|425.93|423.63|426.15|423.85|425.89|423.59|20
1736758230000|2025-01-13 08:50:30|425.92|423.62|425.91|423.61|425.95|423.65|425.89|423.59|11
1736758240000|2025-01-13 08:50:40|425.9|423.6|425.84|423.54|425.95|423.65|425.82|423.52|13
1736758250000|2025-01-13 08:50:50|425.83|423.53|425.77|423.47|425.83|423.53|425.75|423.45|16
1736758260000|2025-01-13 08:51:00|425.76|423.46|425.81|423.51|425.84|423.54|425.76|423.46|6
1736758270000|2025-01-13 08:51:10|425.86|423.56|425.9|423.6|425.91|423.61|425.82|423.52|9
1736758280000|2025-01-13 08:51:20|425.91|423.61|426.09|423.79|426.09|423.79|425.91|423.61|13
1736758290000|2025-01-13 08:51:30|426.13|423.83|426.2|423.9|426.2|423.9|426.11|423.81|10
1736758300000|2025-01-13 08:51:40|426.19|423.89|426.04|423.74|426.2|423.9|426.04|423.74|6
1736758310000|2025-01-13 08:51:50|426.02|423.72|426.06|423.76|426.06|423.76|426.02|423.72|3
1736758320000|2025-01-13 08:52:00|426.12|423.82|426.15|423.85|426.15|423.85|426.07|423.77|9
1736758330000|2025-01-13 08:52:10|426.17|423.87|426.11|423.81|426.23|423.93|426.11|423.81|13
1736758340000|2025-01-13 08:52:20|426.06|423.76|425.6|423.3|426.06|423.76|425.59|423.29|20
1736758350000|2025-01-13 08:52:30|425.64|423.34|425.69|423.39|425.71|423.41|425.62|423.32|14
1736758360000|2025-01-13 08:52:40|425.68|423.38|425.73|423.43|425.73|423.43|425.68|423.38|3
1736758370000|2025-01-13 08:52:50|425.77|423.47|425.81|423.51|425.83|423.53|425.77|423.47|11
1736758390000|2025-01-13 08:53:10|425.82|423.52|425.84|423.54|425.98|423.68|425.82|423.52|11
1736758400000|2025-01-13 08:53:20|425.85|423.55|425.83|423.53|425.86|423.56|425.82|423.52|5
1736758410000|2025-01-13 08:53:30|425.87|423.57|425.94|423.64|425.95|423.65|425.87|423.57|6
1736758420000|2025-01-13 08:53:40|425.93|423.63|425.87|423.57|425.93|423.63|425.85|423.55|8
1736758430000|2025-01-13 08:53:50|425.85|423.55|425.85|423.55|425.85|423.55|425.83|423.53|4
1736758440000|2025-01-13 08:54:00|425.84|423.54|425.73|423.43|425.85|423.55|425.73|423.43|7
1736758450000|2025-01-13 08:54:10|425.72|423.42|425.66|423.36|425.73|423.43|425.66|423.36|6
1736758460000|2025-01-13 08:54:20|425.64|423.34|425.64|423.34|425.64|423.34|425.64|423.34|1
1736758480000|2025-01-13 08:54:40|425.63|423.33|425.62|423.32|425.63|423.33|425.62|423.32|2
1736758490000|2025-01-13 08:54:50|425.61|423.31|425.61|423.31|425.61|423.31|425.6|423.3|3
1736758500000|2025-01-13 08:55:00|425.59|423.29|425.65|423.35|425.66|423.36|425.59|423.29|5
1736758510000|2025-01-13 08:55:10|425.64|423.34|425.44|423.14|425.68|423.38|425.4|423.1|25
1736758520000|2025-01-13 08:55:20|425.41|423.11|425.4|423.1|425.49|423.19|425.37|423.07|19
1736758530000|2025-01-13 08:55:30|425.38|423.08|425.53|423.23|425.53|423.23|425.37|423.07|18
1736758540000|2025-01-13 08:55:40|425.58|423.28|425.72|423.42|425.77|423.47|425.58|423.28|11
1736758550000|2025-01-13 08:55:50|425.74|423.44|425.73|423.43|425.74|423.44|425.73|423.43|4
1736758560000|2025-01-13 08:56:00|425.74|423.44|425.78|423.48|425.86|423.56|425.74|423.44|11
1736758570000|2025-01-13 08:56:10|425.71|423.41|425.83|423.53|425.83|423.53|425.7|423.4|20
1736758580000|2025-01-13 08:56:20|425.84|423.54|425.86|423.56|425.86|423.56|425.83|423.53|8
1736758590000|2025-01-13 08:56:30|425.83|423.53|425.86|423.56|425.86|423.56|425.83|423.53|6
1736758610000|2025-01-13 08:56:50|425.95|423.65|426.18|423.88|426.18|423.88|425.95|423.65|4
1736758620000|2025-01-13 08:57:00|426.2|423.9|426.39|424.09|426.39|424.09|426.2|423.9|6
1736758650000|2025-01-13 08:57:30|426.36|424.06|426.35|424.05|426.36|424.06|426.35|424.05|2
1736758660000|2025-01-13 08:57:40|426.34|424.04|426.39|424.09|426.39|424.09|426.34|424.04|7
1736758750000|2025-01-13 08:59:10|426.38|424.08|426.35|424.05|426.39|424.09|426.35|424.05|11
1736758760000|2025-01-13 08:59:20|426.36|424.06|426.19|423.89|426.36|424.06|426.18|423.88|16
1736758770000|2025-01-13 08:59:30|426.2|423.9|426.18|423.88|426.2|423.9|426.17|423.87|9
1736758780000|2025-01-13 08:59:40|426.19|423.89|426.31|424.01|426.32|424.02|426.19|423.89|9
1736758790000|2025-01-13 08:59:50|426.32|424.02|426.34|424.04|426.39|424.09|426.32|424.02|6
1736758800000|2025-01-13 09:00:00|426.35|424.05|426.24|423.94|426.36|424.06|426.18|423.88|20
1736758810000|2025-01-13 09:00:10|426.23|423.93|426.39|424.09|426.39|424.09|426.22|423.92|17
1736758830000|2025-01-13 09:00:30|426.4|424.1|426.4|424.1|426.41|424.11|426.37|424.07|10
1736758840000|2025-01-13 09:00:40|426.39|424.09|426.37|424.07|426.41|424.11|426.37|424.07|13
1736758850000|2025-01-13 09:00:50|426.38|424.08|426.41|424.11|426.41|424.11|426.26|423.96|16
1736758860000|2025-01-13 09:01:00|426.38|424.08|426.2|423.9|426.38|424.08|426.2|423.9|13
1736758870000|2025-01-13 09:01:10|426.21|423.91|426.24|423.94|426.24|423.94|426.21|423.91|7
1736758880000|2025-01-13 09:01:20|426.25|423.95|426.18|423.88|426.34|424.04|426.18|423.88|6
1736758890000|2025-01-13 09:01:30|426.1|423.8|426.2|423.9|426.2|423.9|426.1|423.8|7
1736758900000|2025-01-13 09:01:40|426.25|423.95|426.18|423.88|426.25|423.95|426.18|423.88|7
1736758910000|2025-01-13 09:01:50|426.1|423.8|426.05|423.75|426.14|423.84|426.04|423.74|15
1736758920000|2025-01-13 09:02:00|426.04|423.74|425.91|423.61|426.08|423.78|425.89|423.59|25
1736758930000|2025-01-13 09:02:10|425.98|423.68|426.12|423.82|426.12|423.82|425.98|423.68|15
1736758940000|2025-01-13 09:02:20|426.14|423.84|426.35|424.05|426.37|424.07|426.14|423.84|24
1736758950000|2025-01-13 09:02:30|426.36|424.06|426.41|424.11|426.41|424.11|426.36|424.06|13
1736758970000|2025-01-13 09:02:50|426.48|424.18|426.55|424.25|426.55|424.25|426.48|424.18|2
1736758980000|2025-01-13 09:03:00|426.61|424.31|426.7|424.4|426.7|424.4|426.61|424.31|2
1736758990000|2025-01-13 09:03:10|426.68|424.38|426.48|424.18|426.68|424.38|426.46|424.16|14
1736759000000|2025-01-13 09:03:20|426.47|424.17|426.31|424.01|426.47|424.17|426.3|424|13
1736759010000|2025-01-13 09:03:30|426.32|424.02|426.2|423.9|426.32|424.02|426.13|423.83|18
1736759020000|2025-01-13 09:03:40|426.24|423.94|426.27|423.97|426.32|424.02|426.24|423.94|7
1736759030000|2025-01-13 09:03:50|426.26|423.96|426.24|423.94|426.26|423.96|426.14|423.84|18
1736759040000|2025-01-13 09:04:00|426.21|423.91|426.05|423.75|426.3|424|426.05|423.75|14
1736759050000|2025-01-13 09:04:10|426|423.7|425.87|423.57|426|423.7|425.81|423.51|23
1736759060000|2025-01-13 09:04:20|425.85|423.55|425.54|423.24|425.85|423.55|425.49|423.19|22
1736759070000|2025-01-13 09:04:30|425.55|423.25|425.82|423.52|425.83|423.53|425.5|423.2|21
1736759080000|2025-01-13 09:04:40|425.88|423.58|426.05|423.75|426.09|423.79|425.88|423.58|16
1736759090000|2025-01-13 09:04:50|426.04|423.74|425.98|423.68|426.04|423.74|425.96|423.66|5
1736759100000|2025-01-13 09:05:00|426|423.7|426.11|423.81|426.11|423.81|426|423.7|18
1736759110000|2025-01-13 09:05:10|426.13|423.83|425.84|423.54|426.13|423.83|425.78|423.48|15
1736759120000|2025-01-13 09:05:20|425.87|423.57|425.92|423.62|426.03|423.73|425.87|423.57|20
1736759130000|2025-01-13 09:05:30|425.94|423.64|426.13|423.83|426.13|423.83|425.94|423.64|9
1736759140000|2025-01-13 09:05:40|426.24|423.94|426.43|424.13|426.43|424.13|426.24|423.94|6
1736759180000|2025-01-13 09:06:20|426.41|424.11|426.39|424.09|426.41|424.11|426.36|424.06|7
1736759190000|2025-01-13 09:06:30|426.34|424.04|426.1|423.8|426.34|424.04|426.1|423.8|21
1736759200000|2025-01-13 09:06:40|426.08|423.78|426.03|423.73|426.09|423.79|426.01|423.71|22
1736759210000|2025-01-13 09:06:50|426.01|423.71|425.96|423.66|426.06|423.76|425.9|423.6|14
1736759220000|2025-01-13 09:07:00|425.93|423.63|425.93|423.63|426.09|423.79|425.86|423.56|29
1736759230000|2025-01-13 09:07:10|425.92|423.62|426.08|423.78|426.24|423.94|425.92|423.62|21
1736759240000|2025-01-13 09:07:20|426.07|423.77|426.24|423.94|426.24|423.94|426.07|423.77|4
1736759250000|2025-01-13 09:07:30|426.25|423.95|426.02|423.72|426.25|423.95|426.02|423.72|10
1736759260000|2025-01-13 09:07:40|426|423.7|425.74|423.44|426|423.7|425.73|423.43|11
1736759270000|2025-01-13 09:07:50|425.7|423.4|425.21|422.91|425.7|423.4|425.14|422.84|22
1736759280000|2025-01-13 09:08:00|425.2|422.9|424.85|422.55|425.2|422.9|424.85|422.55|11
1736759290000|2025-01-13 09:08:10|424.87|422.57|424.87|422.57|424.87|422.57|424.85|422.55|4
1736759300000|2025-01-13 09:08:20|424.88|422.58|424.98|422.68|425.08|422.78|424.86|422.56|18
1736759310000|2025-01-13 09:08:30|424.97|422.67|424.85|422.55|424.97|422.67|424.85|422.55|7
1736759330000|2025-01-13 09:08:50|424.58|422.28|424.19|421.89|424.58|422.28|424.19|421.89|22
1736759340000|2025-01-13 09:09:00|424.18|421.88|424.82|422.52|424.82|422.52|424.16|421.86|30
1736759350000|2025-01-13 09:09:10|424.85|422.55|425.14|422.84|425.14|422.84|424.83|422.53|20
1736759360000|2025-01-13 09:09:20|425.27|422.97|425.21|422.91|425.33|423.03|425.09|422.79|26
1736759370000|2025-01-13 09:09:30|425.18|422.88|425.77|423.47|425.81|423.51|425.13|422.83|29
1736759380000|2025-01-13 09:09:40|425.75|423.45|426.04|423.74|426.11|423.81|425.73|423.43|19
1736759390000|2025-01-13 09:09:50|426.02|423.72|426.09|423.79|426.09|423.79|425.83|423.53|28
1736759400000|2025-01-13 09:10:00|426.11|423.81|426.27|423.97|426.3|424|426.06|423.76|24
1736759410000|2025-01-13 09:10:10|426.25|423.95|426.13|423.83|426.25|423.95|426.03|423.73|26
1736759420000|2025-01-13 09:10:20|426.09|423.79|425.94|423.64|426.24|423.94|425.88|423.58|24
1736759430000|2025-01-13 09:10:30|425.91|423.61|425.75|423.45|425.99|423.69|425.73|423.43|24
1736759440000|2025-01-13 09:10:40|425.78|423.48|425.86|423.56|426.01|423.71|425.78|423.48|28
1736759450000|2025-01-13 09:10:50|425.84|423.54|425.95|423.65|425.95|423.65|425.67|423.37|24
1736759460000|2025-01-13 09:11:00|425.98|423.68|426.32|424.02|426.32|424.02|425.98|423.68|22
1736759470000|2025-01-13 09:11:10|426.3|424|426.43|424.13|426.43|424.13|426.29|423.99|19
1736759550000|2025-01-13 09:12:30|426.19|423.89|425.75|423.45|426.19|423.89|425.75|423.45|6
1736759560000|2025-01-13 09:12:40|425.74|423.44|425.74|423.44|425.79|423.49|425.69|423.39|20
1736759570000|2025-01-13 09:12:50|425.73|423.43|425.97|423.67|425.99|423.69|425.73|423.43|22
1736759580000|2025-01-13 09:13:00|425.99|423.69|425.9|423.6|425.99|423.69|425.85|423.55|15
1736759590000|2025-01-13 09:13:10|425.88|423.58|425.78|423.48|426|423.7|425.78|423.48|25
1736759600000|2025-01-13 09:13:20|425.75|423.45|425.81|423.51|425.81|423.51|425.59|423.29|18
1736759610000|2025-01-13 09:13:30|425.78|423.48|426.02|423.72|426.02|423.72|425.78|423.48|22
1736759620000|2025-01-13 09:13:40|425.91|423.61|425.68|423.38|425.91|423.61|425.68|423.38|13
1736759630000|2025-01-13 09:13:50|425.63|423.33|425.84|423.54|425.85|423.55|425.63|423.33|28
1736759640000|2025-01-13 09:14:00|425.82|423.52|425.45|423.15|425.83|423.53|425.44|423.14|22
1736759650000|2025-01-13 09:14:10|425.46|423.16|425.39|423.09|425.55|423.25|425.37|423.07|28
1736759660000|2025-01-13 09:14:20|425.4|423.1|425.1|422.8|425.48|423.18|425.05|422.75|25
1736759670000|2025-01-13 09:14:30|425.08|422.78|424.99|422.69|425.09|422.79|424.87|422.57|23
1736759680000|2025-01-13 09:14:40|425.03|422.73|425.03|422.73|425.07|422.77|425.02|422.72|10
1736759690000|2025-01-13 09:14:50|425.04|422.74|425.07|422.77|425.07|422.77|425.03|422.73|4
1736759700000|2025-01-13 09:15:00|425.06|422.76|424.69|422.39|425.06|422.76|424.63|422.33|25
1736759710000|2025-01-13 09:15:10|424.68|422.38|424.44|422.14|424.68|422.38|424.44|422.14|23
1736759720000|2025-01-13 09:15:20|424.43|422.13|424.93|422.63|424.94|422.64|424.43|422.13|24
1736759730000|2025-01-13 09:15:30|424.98|422.68|425.05|422.75|425.1|422.8|424.98|422.68|18
1736759740000|2025-01-13 09:15:40|425.08|422.78|425.24|422.94|425.27|422.97|424.99|422.69|21
1736759750000|2025-01-13 09:15:50|425.22|422.92|425.28|422.98|425.28|422.98|425.22|422.92|12
1736759760000|2025-01-13 09:16:00|425.25|422.95|424.86|422.56|425.25|422.95|424.84|422.54|26
1736759770000|2025-01-13 09:16:10|424.85|422.55|424.71|422.41|424.86|422.56|424.68|422.38|26
1736759780000|2025-01-13 09:16:20|424.68|422.38|424.8|422.5|425.04|422.74|424.68|422.38|25
1736759790000|2025-01-13 09:16:30|424.79|422.49|425.17|422.87|425.17|422.87|424.66|422.36|32
1736759800000|2025-01-13 09:16:40|425.16|422.86|425.21|422.91|425.21|422.91|425.13|422.83|18
1736759810000|2025-01-13 09:16:50|425.2|422.9|425.21|422.91|425.21|422.91|425.2|422.9|2
1736759820000|2025-01-13 09:17:00|425.17|422.87|425.02|422.72|425.17|422.87|425.02|422.72|18
1736759830000|2025-01-13 09:17:10|424.98|422.68|425.05|422.75|425.21|422.91|424.98|422.68|16
1736759840000|2025-01-13 09:17:20|425.04|422.74|424.78|422.48|425.2|422.9|424.78|422.48|25
1736759850000|2025-01-13 09:17:30|424.8|422.5|424.58|422.28|424.81|422.51|424.54|422.24|30
1736759860000|2025-01-13 09:17:40|424.57|422.27|424.18|421.88|424.61|422.31|424.18|421.88|25
1736759870000|2025-01-13 09:17:50|424.19|421.89|424.58|422.28|424.6|422.3|424.19|421.89|20
1736759880000|2025-01-13 09:18:00|424.56|422.26|424.69|422.39|424.69|422.39|424.39|422.09|21
1736759890000|2025-01-13 09:18:10|424.72|422.42|424.77|422.47|424.77|422.47|424.71|422.41|14
1736759900000|2025-01-13 09:18:20|424.84|422.54|424.91|422.61|424.91|422.61|424.84|422.54|5
1736759920000|2025-01-13 09:18:40|424.86|422.56|424.91|422.61|424.91|422.61|424.78|422.48|11
1736759930000|2025-01-13 09:18:50|424.86|422.56|424.83|422.53|424.91|422.61|424.79|422.49|17
1736759940000|2025-01-13 09:19:00|424.81|422.51|424.81|422.51|424.82|422.52|424.61|422.31|19
1736759950000|2025-01-13 09:19:10|424.82|422.52|424.91|422.61|424.91|422.61|424.82|422.52|5
1736759960000|2025-01-13 09:19:20|424.84|422.54|424.73|422.43|424.89|422.59|424.71|422.41|9
1736759970000|2025-01-13 09:19:30|424.82|422.52|424.91|422.61|424.91|422.61|424.82|422.52|9
1736759980000|2025-01-13 09:19:40|424.82|422.52|424.67|422.37|424.82|422.52|424.64|422.34|12
1736759990000|2025-01-13 09:19:50|424.66|422.36|424.61|422.31|424.72|422.42|424.58|422.28|19
1736760000000|2025-01-13 09:20:00|424.6|422.3|424.19|421.89|424.62|422.32|424.15|421.85|14
1736760010000|2025-01-13 09:20:10|424.17|421.87|424.24|421.94|424.27|421.97|424.15|421.85|16
1736760020000|2025-01-13 09:20:20|424.25|421.95|424.4|422.1|424.53|422.23|424.18|421.88|27
1736760030000|2025-01-13 09:20:30|424.39|422.09|424.23|421.93|424.45|422.15|424.23|421.93|30
1736760040000|2025-01-13 09:20:40|424.25|421.95|424.15|421.85|424.28|421.98|424.15|421.85|16
1736760050000|2025-01-13 09:20:50|424.11|421.81|424.11|421.81|424.11|421.81|424.11|421.81|1
1736760060000|2025-01-13 09:21:00|424.13|421.83|424.45|422.15|424.45|422.15|424.13|421.83|18
1736760070000|2025-01-13 09:21:10|424.58|422.28|424.68|422.38|424.72|422.42|424.42|422.12|27
1736760080000|2025-01-13 09:21:20|424.67|422.37|424.63|422.33|424.72|422.42|424.53|422.23|27
1736760090000|2025-01-13 09:21:30|424.61|422.31|424.26|421.96|424.61|422.31|424.24|421.94|30
1736760100000|2025-01-13 09:21:40|424.25|421.95|424.25|421.95|424.36|422.06|424.21|421.91|28
1736760110000|2025-01-13 09:21:50|424.28|421.98|424.14|421.84|424.3|422|424.11|421.81|21
1736760120000|2025-01-13 09:22:00|424.12|421.82|424.25|421.95|424.3|422|424.11|421.81|18
1736760130000|2025-01-13 09:22:10|424.23|421.93|423.82|421.52|424.24|421.94|423.73|421.43|29
1736760140000|2025-01-13 09:22:20|423.83|421.53|424.03|421.73|424.18|421.88|423.83|421.53|29
1736760150000|2025-01-13 09:22:30|424.02|421.72|423.91|421.61|424.04|421.74|423.89|421.59|29
1736760160000|2025-01-13 09:22:40|423.92|421.62|423.83|421.53|423.97|421.67|423.8|421.5|19
1736760180000|2025-01-13 09:23:00|423.89|421.59|423.83|421.53|423.98|421.68|423.83|421.53|21
1736760190000|2025-01-13 09:23:10|423.88|421.58|423.85|421.55|423.92|421.62|423.83|421.53|17
1736760200000|2025-01-13 09:23:20|423.84|421.54|423.83|421.53|423.86|421.56|423.83|421.53|7
1736760210000|2025-01-13 09:23:30|423.85|421.55|423.85|421.55|423.91|421.61|423.83|421.53|18
1736760220000|2025-01-13 09:23:40|423.87|421.57|423.83|421.53|423.98|421.68|423.83|421.53|17
1736760240000|2025-01-13 09:24:00|423.63|421.33|422.71|420.41|423.63|421.33|422.64|420.34|27
1736760250000|2025-01-13 09:24:10|422.75|420.45|422.99|420.69|423|420.7|422.75|420.45|25
1736760260000|2025-01-13 09:24:20|422.98|420.68|423.18|420.88|423.31|421.01|422.95|420.65|29
1736760270000|2025-01-13 09:24:30|423.2|420.9|423.15|420.85|423.2|420.9|423.15|420.85|8
1736760290000|2025-01-13 09:24:50|422.88|420.58|422.66|420.36|422.95|420.65|422.62|420.32|19
1736760300000|2025-01-13 09:25:00|422.71|420.41|423.09|420.79|423.1|420.8|422.69|420.39|28
1736760310000|2025-01-13 09:25:10|423.03|420.73|422.87|420.57|423.03|420.73|422.82|420.52|21
1736760320000|2025-01-13 09:25:20|422.86|420.56|422.75|420.45|422.86|420.56|422.68|420.38|22
1736760330000|2025-01-13 09:25:30|422.77|420.47|423.4|421.1|423.4|421.1|422.77|420.47|22
1736760340000|2025-01-13 09:25:40|423.49|421.19|423.39|421.09|423.54|421.24|423.38|421.08|23
1736760350000|2025-01-13 09:25:50|423.42|421.12|423.53|421.23|423.53|421.23|423.42|421.12|20
1736760360000|2025-01-13 09:26:00|423.55|421.25|423.47|421.17|423.77|421.47|423.29|420.99|26
1736760370000|2025-01-13 09:26:10|423.5|421.2|423.79|421.49|423.79|421.49|423.5|421.2|28
1736760380000|2025-01-13 09:26:20|423.85|421.55|423.88|421.58|424.03|421.73|423.79|421.49|28
1736760390000|2025-01-13 09:26:30|423.86|421.56|423.97|421.67|424|421.7|423.82|421.52|20
1736760400000|2025-01-13 09:26:40|423.96|421.66|423.91|421.61|423.98|421.68|423.91|421.61|18
1736760410000|2025-01-13 09:26:50|423.74|421.44|423|420.7|423.74|421.44|422.94|420.64|9
1736760420000|2025-01-13 09:27:00|423.01|420.71|422.74|420.44|423.03|420.73|422.74|420.44|23
1736760430000|2025-01-13 09:27:10|422.73|420.43|422.8|420.5|422.82|420.52|422.73|420.43|18
1736760440000|2025-01-13 09:27:20|422.88|420.58|423.14|420.84|423.14|420.84|422.88|420.58|20
1736760450000|2025-01-13 09:27:30|423.19|420.89|423.01|420.71|423.2|420.9|422.9|420.6|31
1736760460000|2025-01-13 09:27:40|423|420.7|423.27|420.97|423.27|420.97|422.95|420.65|27
1736760470000|2025-01-13 09:27:50|423.26|420.96|423.4|421.1|423.4|421.1|423.23|420.93|30
1736760480000|2025-01-13 09:28:00|423.45|421.15|422.96|420.66|423.47|421.17|422.96|420.66|27
1736760490000|2025-01-13 09:28:10|422.95|420.65|423.19|420.89|423.2|420.9|422.92|420.62|5
1736760500000|2025-01-13 09:28:20|423.13|420.83|423.15|420.85|423.18|420.88|423.05|420.75|25
1736760510000|2025-01-13 09:28:30|423.11|420.81|422.42|420.12|423.11|420.81|422.41|420.11|16
1736760520000|2025-01-13 09:28:40|422.43|420.13|422.52|420.22|422.54|420.24|422.4|420.1|20
1736760530000|2025-01-13 09:28:50|422.53|420.23|422.73|420.43|422.76|420.46|422.53|420.23|28
1736760540000|2025-01-13 09:29:00|422.74|420.44|422.85|420.55|422.85|420.55|422.72|420.42|24
1736760550000|2025-01-13 09:29:10|422.82|420.52|422.67|420.37|422.85|420.55|422.64|420.34|14
1736760560000|2025-01-13 09:29:20|422.65|420.35|422.58|420.28|422.67|420.37|422.58|420.28|16
1736760570000|2025-01-13 09:29:30|422.6|420.3|422.51|420.21|422.6|420.3|422.05|419.75|29
1736760580000|2025-01-13 09:29:40|422.55|420.25|422.37|420.07|422.72|420.42|422.35|420.05|20
1736760590000|2025-01-13 09:29:50|422.38|420.08|422.24|419.94|422.47|420.17|422.21|419.91|29
1736760600000|2025-01-13 09:30:00|422.23|419.93|422.47|420.17|422.5|420.2|422.17|419.87|31
1736760610000|2025-01-13 09:30:10|422.51|420.21|422.65|420.35|422.66|420.36|422.44|420.14|28
1736760620000|2025-01-13 09:30:20|422.64|420.34|422.54|420.24|422.67|420.37|422.28|419.98|29
1736760630000|2025-01-13 09:30:30|422.53|420.23|422.23|419.93|422.53|420.23|422.18|419.88|30
1736760640000|2025-01-13 09:30:40|422.21|419.91|422.32|420.02|422.32|420.02|422.15|419.85|32
1736760650000|2025-01-13 09:30:50|422.33|420.03|422.33|420.03|422.39|420.09|422.19|419.89|30
1736760660000|2025-01-13 09:31:00|422.32|420.02|422.67|420.37|422.79|420.49|422.19|419.89|33
1736760670000|2025-01-13 09:31:10|422.7|420.4|422.54|420.24|422.78|420.48|422.53|420.23|30
1736760680000|2025-01-13 09:31:20|422.56|420.26|422.71|420.41|422.78|420.48|422.54|420.24|30
1736760690000|2025-01-13 09:31:30|422.7|420.4|422.46|420.16|422.7|420.4|422.46|420.16|31
1736760700000|2025-01-13 09:31:40|422.5|420.2|422.47|420.17|422.75|420.45|422.4|420.1|29
1736760710000|2025-01-13 09:31:50|422.46|420.16|422.13|419.83|422.46|420.16|422.13|419.83|26
1736760720000|2025-01-13 09:32:00|422.14|419.84|422.35|420.05|422.45|420.15|422.14|419.84|8
1736760730000|2025-01-13 09:32:10|422.27|419.97|422.28|419.98|422.34|420.04|422.24|419.94|29
1736760740000|2025-01-13 09:32:20|422.3|420|422.02|419.72|422.31|420.01|422|419.7|25
1736760750000|2025-01-13 09:32:30|422|419.7|421.61|419.31|422|419.7|421.61|419.31|29
1736760760000|2025-01-13 09:32:40|421.59|419.29|421.76|419.46|421.76|419.46|421.53|419.23|26
1736760770000|2025-01-13 09:32:50|421.69|419.39|421.76|419.46|421.76|419.46|421.69|419.39|3
1736760780000|2025-01-13 09:33:00|421.8|419.5|421.72|419.42|422.32|420.02|421.72|419.42|26
1736760790000|2025-01-13 09:33:10|421.69|419.39|421.51|419.21|421.75|419.45|421.48|419.18|17
1736760800000|2025-01-13 09:33:20|421.49|419.19|421.22|418.92|421.49|419.19|420.53|418.23|29
1736760810000|2025-01-13 09:33:30|421.28|418.98|420.71|418.41|421.67|419.37|420.71|418.41|35
1736760820000|2025-01-13 09:33:40|420.66|418.36|420.81|418.51|421.08|418.78|420.66|418.36|29
1736760830000|2025-01-13 09:33:50|420.99|418.69|420.8|418.5|421.08|418.78|420.74|418.44|27
1736760840000|2025-01-13 09:34:00|420.84|418.54|421.12|418.82|421.12|418.82|420.7|418.4|30
1736760850000|2025-01-13 09:34:10|421.22|418.92|421.54|419.24|421.61|419.31|421.22|418.92|35
1736760860000|2025-01-13 09:34:20|421.43|419.13|420.95|418.65|421.43|419.13|420.88|418.58|31
1736760870000|2025-01-13 09:34:30|420.96|418.66|420.46|418.16|421.2|418.9|420.46|418.16|21
1736760880000|2025-01-13 09:34:40|420.48|418.18|420.7|418.4|420.7|418.4|420.47|418.17|21
1736760890000|2025-01-13 09:34:50|420.81|418.51|420.58|418.28|420.86|418.56|420.49|418.19|24
1736760900000|2025-01-13 09:35:00|420.61|418.31|421.3|419|421.31|419.01|420.61|418.31|28
1736760910000|2025-01-13 09:35:10|421.32|419.02|421.6|419.3|421.63|419.33|421.32|419.02|19
1736760920000|2025-01-13 09:35:20|421.57|419.27|421.63|419.33|421.63|419.33|421.41|419.11|29
1736760930000|2025-01-13 09:35:30|421.59|419.29|421.63|419.33|421.63|419.33|421.59|419.29|3
1736760940000|2025-01-13 09:35:40|421.57|419.27|421.63|419.33|421.63|419.33|421.57|419.27|7
1736760950000|2025-01-13 09:35:50|421.7|419.4|422.1|419.8|422.1|419.8|421.7|419.4|5
1736760960000|2025-01-13 09:36:00|422.05|419.75|422.1|419.8|422.1|419.8|422.05|419.75|3
1736760970000|2025-01-13 09:36:10|422.28|419.98|422.41|420.11|422.45|420.15|422.28|419.98|8
1736760980000|2025-01-13 09:36:20|422.44|420.14|422.38|420.08|422.45|420.15|422.01|419.71|33
1736760990000|2025-01-13 09:36:30|422.41|420.11|422.45|420.15|422.45|420.15|422.39|420.09|5
1736761000000|2025-01-13 09:36:40|422.37|420.07|422.45|420.15|422.45|420.15|422.25|419.95|14
1736761010000|2025-01-13 09:36:50|422.33|420.03|422.45|420.15|422.45|420.15|422.22|419.92|22
1736761020000|2025-01-13 09:37:00|422.38|420.08|422.45|420.15|422.45|420.15|422.32|420.02|26
1736761040000|2025-01-13 09:37:20|422.65|420.35|422.85|420.55|422.85|420.55|422.65|420.35|2
1736761050000|2025-01-13 09:37:30|422.95|420.65|423.05|420.75|423.05|420.75|422.84|420.54|9
1736761070000|2025-01-13 09:37:50|423.14|420.84|423.83|421.53|423.87|421.57|423.14|420.84|6
1736761080000|2025-01-13 09:38:00|423.81|421.51|423.89|421.59|423.89|421.59|423.73|421.43|27
1736761090000|2025-01-13 09:38:10|423.95|421.65|423.95|421.65|423.95|421.65|423.85|421.55|9
1736761110000|2025-01-13 09:38:30|423.9|421.6|423.89|421.59|423.9|421.6|423.89|421.59|2
1736761120000|2025-01-13 09:38:40|423.75|421.45|423.91|421.61|423.95|421.65|423.74|421.44|25
1736761130000|2025-01-13 09:38:50|423.87|421.57|423.95|421.65|423.95|421.65|423.81|421.51|8
1736761150000|2025-01-13 09:39:10|423.85|421.55|423.83|421.53|423.88|421.58|423.82|421.52|7
1736761160000|2025-01-13 09:39:20|423.84|421.54|423.9|421.6|423.95|421.65|423.83|421.53|21
1736761170000|2025-01-13 09:39:30|423.89|421.59|423.73|421.43|423.9|421.6|423.67|421.37|22
1736761180000|2025-01-13 09:39:40|423.68|421.38|423.72|421.42|423.77|421.47|423.67|421.37|22
1736761190000|2025-01-13 09:39:50|423.83|421.53|423.95|421.65|423.95|421.65|423.83|421.53|10
1736761230000|2025-01-13 09:40:30|423.96|421.66|424.07|421.77|424.07|421.77|423.96|421.66|3
1736761240000|2025-01-13 09:40:40|424.04|421.74|423.86|421.56|424.07|421.77|423.86|421.56|9
1736761250000|2025-01-13 09:40:50|423.8|421.5|423.67|421.37|423.81|421.51|423.67|421.37|22
1736761260000|2025-01-13 09:41:00|423.66|421.36|423.49|421.19|423.69|421.39|423.45|421.15|24
1736761270000|2025-01-13 09:41:10|423.5|421.2|423.55|421.25|423.55|421.25|423.35|421.05|22
1736761280000|2025-01-13 09:41:20|423.54|421.24|423.54|421.24|423.55|421.25|423.51|421.21|6
1736761290000|2025-01-13 09:41:30|423.53|421.23|423.33|421.03|423.55|421.25|423.31|421.01|24
1736761300000|2025-01-13 09:41:40|423.34|421.04|423.37|421.07|423.46|421.16|423.34|421.04|23
1736761310000|2025-01-13 09:41:50|423.31|421.01|423.27|420.97|423.34|421.04|423.25|420.95|22
1736761320000|2025-01-13 09:42:00|423.25|420.95|423.24|420.94|423.43|421.13|423.24|420.94|24
1736761330000|2025-01-13 09:42:10|423.25|420.95|423.17|420.87|423.26|420.96|423.16|420.86|21
1736761340000|2025-01-13 09:42:20|423.14|420.84|423.17|420.87|423.24|420.94|423.05|420.75|18
1736761350000|2025-01-13 09:42:30|423.2|420.9|423.23|420.93|423.23|420.93|423.02|420.72|25
1736761360000|2025-01-13 09:42:40|423.22|420.92|423.12|420.82|423.22|420.92|423.06|420.76|20
1736761370000|2025-01-13 09:42:50|423.13|420.83|423.01|420.71|423.24|420.94|422.97|420.67|21
1736761380000|2025-01-13 09:43:00|423|420.7|422.88|420.58|423.04|420.74|422.88|420.58|20
1736761390000|2025-01-13 09:43:10|422.89|420.59|422.98|420.68|423.04|420.74|422.89|420.59|11
1736761400000|2025-01-13 09:43:20|422.99|420.69|423.02|420.72|423.04|420.74|422.99|420.69|9
1736761410000|2025-01-13 09:43:30|423.03|420.73|423.04|420.74|423.04|420.74|423.03|420.73|4
1736761420000|2025-01-13 09:43:40|423.03|420.73|422.83|420.53|423.04|420.74|422.81|420.51|22
1736761430000|2025-01-13 09:43:50|422.85|420.55|422.99|420.69|422.99|420.69|422.81|420.51|13
1736761440000|2025-01-13 09:44:00|423|420.7|422.98|420.68|423|420.7|422.93|420.63|8
1736761450000|2025-01-13 09:44:10|422.97|420.67|422.94|420.64|422.99|420.69|422.94|420.64|7
1736761460000|2025-01-13 09:44:20|422.97|420.67|422.96|420.66|422.97|420.67|422.94|420.64|8
1736761470000|2025-01-13 09:44:30|422.95|420.65|422.98|420.68|422.98|420.68|422.94|420.64|15
1736761480000|2025-01-13 09:44:40|422.99|420.69|423.04|420.74|423.04|420.74|422.99|420.69|14
1736761490000|2025-01-13 09:44:50|423.01|420.71|422.85|420.55|423.01|420.71|422.85|420.55|18
1736761500000|2025-01-13 09:45:00|422.86|420.56|422.89|420.59|422.91|420.61|422.69|420.39|23
1736761510000|2025-01-13 09:45:10|422.88|420.58|422.64|420.34|422.88|420.58|422.64|420.34|24
1736761520000|2025-01-13 09:45:20|422.62|420.32|422.95|420.65|423|420.7|422.61|420.31|23
1736761530000|2025-01-13 09:45:30|422.99|420.69|423|420.7|423.08|420.78|422.8|420.5|28
1736761540000|2025-01-13 09:45:40|423.01|420.71|422.87|420.57|423.07|420.77|422.83|420.53|20
1736761550000|2025-01-13 09:45:50|422.88|420.58|422.74|420.44|422.88|420.58|422.73|420.43|28
1736761560000|2025-01-13 09:46:00|422.75|420.45|422.73|420.43|422.79|420.49|422.5|420.2|28
1736761570000|2025-01-13 09:46:10|422.74|420.44|422.54|420.24|422.74|420.44|422.49|420.19|24
1736761580000|2025-01-13 09:46:20|422.51|420.21|422.91|420.61|422.93|420.63|422.48|420.18|28
1736761590000|2025-01-13 09:46:30|422.92|420.62|423.13|420.83|423.13|420.83|422.89|420.59|23
1736761600000|2025-01-13 09:46:40|423.09|420.79|422.79|420.49|423.1|420.8|422.75|420.45|18
1736761610000|2025-01-13 09:46:50|422.78|420.48|422.8|420.5|422.81|420.51|422.73|420.43|12
1736761620000|2025-01-13 09:47:00|422.79|420.49|423.13|420.83|423.16|420.86|422.76|420.46|28
1736761630000|2025-01-13 09:47:10|423.12|420.82|423.1|420.8|423.12|420.82|422.96|420.66|20
1736761640000|2025-01-13 09:47:20|423.11|420.81|423.18|420.88|423.19|420.89|423.11|420.81|19
1736761650000|2025-01-13 09:47:30|423.19|420.89|423.17|420.87|423.19|420.89|423.17|420.87|4
1736761660000|2025-01-13 09:47:40|423.18|420.88|423.19|420.89|423.24|420.94|423.15|420.85|14
1736761670000|2025-01-13 09:47:50|423.18|420.88|423.29|420.99|423.31|421.01|423.18|420.88|13
1736761680000|2025-01-13 09:48:00|423.28|420.98|423.37|421.07|423.37|421.07|423.28|420.98|18
1736761710000|2025-01-13 09:48:30|423.44|421.14|423.46|421.16|423.51|421.21|423.44|421.14|4
1736761720000|2025-01-13 09:48:40|423.44|421.14|423.42|421.12|423.51|421.21|423.41|421.11|20
1736761730000|2025-01-13 09:48:50|423.41|421.11|423.38|421.08|423.42|421.12|423.34|421.04|11
1736761740000|2025-01-13 09:49:00|423.35|421.05|422.99|420.69|423.35|421.05|422.91|420.61|19
1736761750000|2025-01-13 09:49:10|423|420.7|422.95|420.65|423.01|420.71|422.94|420.64|28
1736761760000|2025-01-13 09:49:20|422.96|420.66|423.25|420.95|423.28|420.98|422.95|420.65|21
1736761770000|2025-01-13 09:49:30|423.24|420.94|423.27|420.97|423.28|420.98|423.11|420.81|15
1736761780000|2025-01-13 09:49:40|423.28|420.98|423.22|420.92|423.34|421.04|423.16|420.86|18
1736761790000|2025-01-13 09:49:50|423.21|420.91|423.2|420.9|423.23|420.93|423.14|420.84|19
1736761800000|2025-01-13 09:50:00|423.22|420.92|422.91|420.61|423.22|420.92|422.91|420.61|18
1736761810000|2025-01-13 09:50:10|422.92|420.62|423.19|420.89|423.2|420.9|422.92|420.62|25
1736761820000|2025-01-13 09:50:20|423.2|420.9|422.87|420.57|423.2|420.9|422.87|420.57|20
1736761830000|2025-01-13 09:50:30|422.82|420.52|422.67|420.37|422.87|420.57|422.64|420.34|31
1736761840000|2025-01-13 09:50:40|422.68|420.38|422.74|420.44|422.78|420.48|422.68|420.38|28
1736761850000|2025-01-13 09:50:50|422.75|420.45|423.03|420.73|423.05|420.75|422.75|420.45|17
1736761860000|2025-01-13 09:51:00|422.95|420.65|422.93|420.63|422.95|420.65|422.85|420.55|20
1736761870000|2025-01-13 09:51:10|422.91|420.61|422.7|420.4|422.91|420.61|422.7|420.4|23
1736761880000|2025-01-13 09:51:20|422.74|420.44|422.7|420.4|422.75|420.45|422.62|420.32|28
1736761890000|2025-01-13 09:51:30|422.67|420.37|422.57|420.27|422.68|420.38|422.49|420.19|22
1736761900000|2025-01-13 09:51:40|422.56|420.26|422.46|420.16|422.56|420.26|422.44|420.14|9
1736761910000|2025-01-13 09:51:50|422.45|420.15|422.62|420.32|422.75|420.45|422.45|420.15|24
1736761920000|2025-01-13 09:52:00|422.58|420.28|422.3|420|422.58|420.28|422.25|419.95|28
1736761930000|2025-01-13 09:52:10|422.28|419.98|422.38|420.08|422.44|420.14|422.24|419.94|22
1736761940000|2025-01-13 09:52:20|422.39|420.09|422.34|420.04|422.52|420.22|422.25|419.95|21
1736761950000|2025-01-13 09:52:30|422.35|420.05|422.22|419.92|422.38|420.08|422.19|419.89|28
1736761960000|2025-01-13 09:52:40|422.21|419.91|422.4|420.1|422.4|420.1|422.21|419.91|16
1736761970000|2025-01-13 09:52:50|422.46|420.16|422.55|420.25|422.58|420.28|422.46|420.16|22
1736761980000|2025-01-13 09:53:00|422.54|420.24|422.95|420.65|422.95|420.65|422.51|420.21|31
1736761990000|2025-01-13 09:53:10|422.94|420.64|422.92|420.62|422.96|420.66|422.86|420.56|20
1736762000000|2025-01-13 09:53:20|422.91|420.61|422.97|420.67|422.98|420.68|422.88|420.58|20
1736762010000|2025-01-13 09:53:30|422.98|420.68|423.05|420.75|423.05|420.75|422.98|420.68|18
1736762020000|2025-01-13 09:53:40|423.04|420.74|423.05|420.75|423.05|420.75|423.04|420.74|12
1736762030000|2025-01-13 09:53:50|423.04|420.74|423.04|420.74|423.05|420.75|423.04|420.74|7
1736762040000|2025-01-13 09:54:00|423|420.7|422.92|420.62|423|420.7|422.86|420.56|15
1736762050000|2025-01-13 09:54:10|422.91|420.61|423.02|420.72|423.04|420.74|422.77|420.47|23
1736762060000|2025-01-13 09:54:20|423.01|420.71|422.87|420.57|423.02|420.72|422.87|420.57|22
1736762070000|2025-01-13 09:54:30|422.88|420.58|422.83|420.53|422.89|420.59|422.83|420.53|9
1736762080000|2025-01-13 09:54:40|422.77|420.47|422.61|420.31|422.77|420.47|422.6|420.3|22
1736762090000|2025-01-13 09:54:50|422.62|420.32|422.67|420.37|422.72|420.42|422.62|420.32|21
1736762100000|2025-01-13 09:55:00|422.64|420.34|422.74|420.44|422.78|420.48|422.56|420.26|26
1736762110000|2025-01-13 09:55:10|422.76|420.46|422.71|420.41|422.77|420.47|422.67|420.37|14
1736762120000|2025-01-13 09:55:20|422.72|420.42|422.79|420.49|422.79|420.49|422.67|420.37|20
1736762130000|2025-01-13 09:55:30|422.82|420.52|422.66|420.36|422.82|420.52|422.63|420.33|14
1736762140000|2025-01-13 09:55:40|422.67|420.37|422.66|420.36|422.67|420.37|422.63|420.33|4
1736762150000|2025-01-13 09:55:50|422.7|420.4|422.75|420.45|422.8|420.5|422.7|420.4|13
1736762160000|2025-01-13 09:56:00|422.73|420.43|422.62|420.32|422.73|420.43|422.6|420.3|14
1736762170000|2025-01-13 09:56:10|422.63|420.33|422.65|420.35|422.69|420.39|422.63|420.33|17
1736762180000|2025-01-13 09:56:20|422.66|420.36|422.66|420.36|422.73|420.43|422.63|420.33|15
1736762190000|2025-01-13 09:56:30|422.63|420.33|422.68|420.38|422.69|420.39|422.62|420.32|7
1736762200000|2025-01-13 09:56:40|422.67|420.37|422.73|420.43|422.73|420.43|422.67|420.37|15
1736762210000|2025-01-13 09:56:50|422.72|420.42|422.65|420.35|422.72|420.42|422.62|420.32|17
1736762220000|2025-01-13 09:57:00|422.64|420.34|422.64|420.34|422.67|420.37|422.61|420.31|16
1736762230000|2025-01-13 09:57:10|422.63|420.33|422.53|420.23|422.66|420.36|422.53|420.23|13
1736762240000|2025-01-13 09:57:20|422.56|420.26|422.78|420.48|422.81|420.51|422.56|420.26|23
1736762250000|2025-01-13 09:57:30|422.79|420.49|422.79|420.49|422.81|420.51|422.78|420.48|13
1736762260000|2025-01-13 09:57:40|422.73|420.43|422.65|420.35|422.73|420.43|422.63|420.33|15
1736762270000|2025-01-13 09:57:50|422.69|420.39|422.78|420.48|422.78|420.48|422.67|420.37|17
1736762280000|2025-01-13 09:58:00|422.79|420.49|422.81|420.51|422.84|420.54|422.79|420.49|18
1736762290000|2025-01-13 09:58:10|422.83|420.53|422.72|420.42|422.83|420.53|422.63|420.33|16
1736762300000|2025-01-13 09:58:20|422.75|420.45|422.84|420.54|422.84|420.54|422.75|420.45|9
1736762310000|2025-01-13 09:58:30|422.82|420.52|422.84|420.54|422.84|420.54|422.81|420.51|5
1736762320000|2025-01-13 09:58:40|422.83|420.53|422.83|420.53|422.84|420.54|422.82|420.52|15
1736762330000|2025-01-13 09:58:50|422.84|420.54|422.96|420.66|422.96|420.66|422.84|420.54|3
1736762340000|2025-01-13 09:59:00|422.97|420.67|422.98|420.68|422.98|420.68|422.97|420.67|2
1736762350000|2025-01-13 09:59:10|422.99|420.69|423.05|420.75|423.05|420.75|422.99|420.69|4
1736762360000|2025-01-13 09:59:20|423.17|420.87|423.26|420.96|423.27|420.97|423.17|420.87|5
1736762370000|2025-01-13 09:59:30|423.25|420.95|423.12|420.82|423.25|420.95|423.1|420.8|9
1736762380000|2025-01-13 09:59:40|423.14|420.84|423.12|420.82|423.14|420.84|423.1|420.8|12
1736762390000|2025-01-13 09:59:50|423.13|420.83|423.13|420.83|423.14|420.84|423.12|420.82|7
1736762400000|2025-01-13 10:00:00|423.14|420.84|423.05|420.75|423.26|420.96|423.03|420.73|15
1736762410000|2025-01-13 10:00:10|423.1|420.8|423.01|420.71|423.1|420.8|422.8|420.5|19
1736762420000|2025-01-13 10:00:20|423|420.7|422.51|420.21|423|420.7|422.51|420.21|28
1736762430000|2025-01-13 10:00:30|422.48|420.18|422.06|419.76|422.48|420.18|422|419.7|18
1736762440000|2025-01-13 10:00:40|422.05|419.75|421.91|419.61|422.11|419.81|421.9|419.6|25
1736762450000|2025-01-13 10:00:50|421.9|419.6|421.86|419.56|421.91|419.61|421.85|419.55|12
1736762460000|2025-01-13 10:01:00|421.89|419.59|422.04|419.74|422.14|419.84|421.86|419.56|26
1736762470000|2025-01-13 10:01:10|422.07|419.77|421.6|419.3|422.07|419.77|421.58|419.28|31
1736762480000|2025-01-13 10:01:20|421.58|419.28|421.63|419.33|421.7|419.4|421.51|419.21|26
1736762490000|2025-01-13 10:01:30|421.65|419.35|421.54|419.24|421.72|419.42|421.52|419.22|24
1736762500000|2025-01-13 10:01:40|421.52|419.22|422.04|419.74|422.04|419.74|421.51|419.21|28
1736762510000|2025-01-13 10:01:50|422.06|419.76|422.18|419.88|422.2|419.9|422.06|419.76|24
1736762520000|2025-01-13 10:02:00|422.24|419.94|421.64|419.34|422.24|419.94|421.64|419.34|27
1736762530000|2025-01-13 10:02:10|421.67|419.37|421.64|419.34|421.71|419.41|421.56|419.26|30
1736762540000|2025-01-13 10:02:20|421.62|419.32|421.56|419.26|421.65|419.35|421.32|419.02|31
1736762550000|2025-01-13 10:02:30|421.55|419.25|421.44|419.14|421.57|419.27|421.44|419.14|25
1736762560000|2025-01-13 10:02:40|421.42|419.12|421.64|419.34|421.7|419.4|421.41|419.11|25
1736762570000|2025-01-13 10:02:50|421.6|419.3|421.88|419.58|421.89|419.59|421.6|419.3|20
1736762580000|2025-01-13 10:03:00|421.87|419.57|421.73|419.43|422.07|419.77|421.73|419.43|33
1736762590000|2025-01-13 10:03:10|421.69|419.39|421.49|419.19|421.69|419.39|421.38|419.08|31
1736762600000|2025-01-13 10:03:20|421.47|419.17|421.36|419.06|421.5|419.2|421.31|419.01|32
1736762610000|2025-01-13 10:03:30|421.37|419.07|421.19|418.89|421.39|419.09|421.19|418.89|22
1736762620000|2025-01-13 10:03:40|421.13|418.83|421.1|418.8|421.2|418.9|421.03|418.73|31
1736762630000|2025-01-13 10:03:50|421.15|418.85|420.99|418.69|421.18|418.88|420.99|418.69|22
1736762640000|2025-01-13 10:04:00|421|418.7|421.38|419.08|421.45|419.15|420.98|418.68|29
1736762650000|2025-01-13 10:04:10|421.37|419.07|421.32|419.02|421.5|419.2|421.18|418.88|31
1736762660000|2025-01-13 10:04:20|421.31|419.01|421.03|418.73|421.31|419.01|421.03|418.73|24
1736762670000|2025-01-13 10:04:30|421.02|418.72|421.06|418.76|421.13|418.83|420.9|418.6|30
1736762680000|2025-01-13 10:04:40|420.99|418.69|421.1|418.8|421.12|418.82|420.78|418.48|29
1736762690000|2025-01-13 10:04:50|421.14|418.84|421.62|419.32|421.65|419.35|421.14|418.84|27
1736762700000|2025-01-13 10:05:00|421.61|419.31|421.68|419.38|421.78|419.48|421.54|419.24|27
1736762710000|2025-01-13 10:05:10|421.69|419.39|421.69|419.39|421.79|419.49|421.58|419.28|26
1736762720000|2025-01-13 10:05:20|421.59|419.29|421.45|419.15|421.59|419.29|421.32|419.02|26
1736762730000|2025-01-13 10:05:30|421.46|419.16|421.6|419.3|421.79|419.49|421.46|419.16|32
1736762740000|2025-01-13 10:05:40|421.59|419.29|421.21|418.91|421.59|419.29|421.21|418.91|28
1736762750000|2025-01-13 10:05:50|421.2|418.9|421.25|418.95|421.28|418.98|421.2|418.9|27
1736762760000|2025-01-13 10:06:00|421.24|418.94|421.06|418.76|421.24|418.94|421|418.7|27
1736762770000|2025-01-13 10:06:10|421.04|418.74|421.57|419.27|421.57|419.27|421.04|418.74|11
1736762780000|2025-01-13 10:06:20|421.75|419.45|422.03|419.73|422.11|419.81|421.75|419.45|30
1736762790000|2025-01-13 10:06:30|421.93|419.63|421.92|419.62|421.99|419.69|421.82|419.52|21
1736762800000|2025-01-13 10:06:40|421.85|419.55|421.59|419.29|421.85|419.55|421.56|419.26|28
1736762810000|2025-01-13 10:06:50|421.58|419.28|421.61|419.31|421.75|419.45|421.56|419.26|26
1736762820000|2025-01-13 10:07:00|421.63|419.33|421.65|419.35|421.92|419.62|421.63|419.33|28
1736762830000|2025-01-13 10:07:10|421.66|419.36|421.85|419.55|422.02|419.72|421.66|419.36|33
1736762840000|2025-01-13 10:07:20|421.97|419.67|421.99|419.69|422.09|419.79|421.8|419.5|29
1736762850000|2025-01-13 10:07:30|421.98|419.68|421.95|419.65|422.06|419.76|421.78|419.48|31
1736762860000|2025-01-13 10:07:40|421.93|419.63|421.9|419.6|422.02|419.72|421.82|419.52|28
1736762870000|2025-01-13 10:07:50|421.89|419.59|422.02|419.72|422.08|419.78|421.87|419.57|25
1736762880000|2025-01-13 10:08:00|422.06|419.76|422.64|420.34|422.67|420.37|422.06|419.76|33
1736762890000|2025-01-13 10:08:10|422.62|420.32|422.15|419.85|422.65|420.35|422.15|419.85|27
1736762900000|2025-01-13 10:08:20|422.13|419.83|422.23|419.93|422.25|419.95|422.13|419.83|28
1736762910000|2025-01-13 10:08:30|422.22|419.92|422.44|420.14|422.44|420.14|422.18|419.88|25
1736762920000|2025-01-13 10:08:40|422.42|420.12|422.14|419.84|422.42|420.12|422.14|419.84|19
1736762930000|2025-01-13 10:08:50|422.13|419.83|422|419.7|422.14|419.84|421.92|419.62|28
1736762940000|2025-01-13 10:09:00|421.99|419.69|421.92|419.62|422.05|419.75|421.82|419.52|32
1736762950000|2025-01-13 10:09:10|421.9|419.6|422.19|419.89|422.26|419.96|421.9|419.6|30
1736762960000|2025-01-13 10:09:20|422.18|419.88|422.47|420.17|422.52|420.22|422.18|419.88|29
1736762970000|2025-01-13 10:09:30|422.46|420.16|422.66|420.36|422.7|420.4|422.46|420.16|25
1736762980000|2025-01-13 10:09:40|422.64|420.34|422.54|420.24|422.72|420.42|422.5|420.2|27
1736762990000|2025-01-13 10:09:50|422.53|420.23|422.79|420.49|422.79|420.49|422.53|420.23|23
1736763000000|2025-01-13 10:10:00|422.77|420.47|422.94|420.64|422.97|420.67|422.75|420.45|27
1736763010000|2025-01-13 10:10:10|422.91|420.61|422.92|420.62|423|420.7|422.61|420.31|35
1736763020000|2025-01-13 10:10:20|422.96|420.66|422.92|420.62|422.97|420.67|422.91|420.61|20
1736763030000|2025-01-13 10:10:30|422.93|420.63|422.93|420.63|422.98|420.68|422.92|420.62|19
1736763040000|2025-01-13 10:10:40|422.95|420.65|423.02|420.72|423.08|420.78|422.93|420.63|24
1736763050000|2025-01-13 10:10:50|423.1|420.8|422.96|420.66|423.1|420.8|422.96|420.66|14
1736763060000|2025-01-13 10:11:00|422.92|420.62|422.73|420.43|422.94|420.64|422.73|420.43|27
1736763070000|2025-01-13 10:11:10|422.74|420.44|422.66|420.36|422.84|420.54|422.6|420.3|25
1736763080000|2025-01-13 10:11:20|422.65|420.35|422.74|420.44|422.84|420.54|422.58|420.28|30
1736763090000|2025-01-13 10:11:30|422.66|420.36|422.83|420.53|422.96|420.66|422.66|420.36|24
1736763100000|2025-01-13 10:11:40|422.84|420.54|422.95|420.65|422.99|420.69|422.83|420.53|20
1736763110000|2025-01-13 10:11:50|422.92|420.62|423.05|420.75|423.1|420.8|422.91|420.61|31
1736763120000|2025-01-13 10:12:00|423.06|420.76|422.71|420.41|423.11|420.81|422.7|420.4|30
1736763130000|2025-01-13 10:12:10|422.7|420.4|422.54|420.24|422.7|420.4|422.46|420.16|14
1736763140000|2025-01-13 10:12:20|422.53|420.23|422.32|420.02|422.61|420.31|422.25|419.95|19
1736763150000|2025-01-13 10:12:30|422.33|420.03|422.25|419.95|422.37|420.07|422.07|419.77|27
1736763160000|2025-01-13 10:12:40|422.26|419.96|422.45|420.15|422.48|420.18|422.25|419.95|21
1736763170000|2025-01-13 10:12:50|422.47|420.17|422.48|420.18|422.52|420.22|422.43|420.13|28
1736763180000|2025-01-13 10:13:00|422.46|420.16|422.41|420.11|422.46|420.16|422.32|420.02|20
1736763190000|2025-01-13 10:13:10|422.4|420.1|422.5|420.2|422.52|420.22|422.38|420.08|22
1736763200000|2025-01-13 10:13:20|422.52|420.22|422.43|420.13|422.52|420.22|422.31|420.01|22
1736763210000|2025-01-13 10:13:30|422.42|420.12|422.41|420.11|422.45|420.15|422.37|420.07|18
1736763220000|2025-01-13 10:13:40|422.39|420.09|422.38|420.08|422.44|420.14|422.37|420.07|22
1736763230000|2025-01-13 10:13:50|422.37|420.07|422.09|419.79|422.37|420.07|422.05|419.75|22
1736763240000|2025-01-13 10:14:00|422.08|419.78|421.84|419.54|422.09|419.79|421.84|419.54|29
1736763250000|2025-01-13 10:14:10|421.78|419.48|421.76|419.46|421.88|419.58|421.67|419.37|25
1736763260000|2025-01-13 10:14:20|421.78|419.48|421.93|419.63|422|419.7|421.78|419.48|26
1736763270000|2025-01-13 10:14:30|421.95|419.65|422.04|419.74|422.05|419.75|421.9|419.6|25
1736763280000|2025-01-13 10:14:40|422|419.7|421.78|419.48|422|419.7|421.78|419.48|21
1736763290000|2025-01-13 10:14:50|421.79|419.49|421.84|419.54|421.9|419.6|421.78|419.48|26
1736763300000|2025-01-13 10:15:00|421.82|419.52|421.4|419.1|421.89|419.59|421.37|419.07|26
1736763310000|2025-01-13 10:15:10|421.35|419.05|421.44|419.14|421.47|419.17|421.2|418.9|29
1736763320000|2025-01-13 10:15:20|421.39|419.09|421.23|418.93|421.56|419.26|421.17|418.87|34
1736763330000|2025-01-13 10:15:30|421.2|418.9|421.36|419.06|421.56|419.26|421.18|418.88|38
1736763340000|2025-01-13 10:15:40|421.35|419.05|421.33|419.03|421.46|419.16|421.29|418.99|30
1736763350000|2025-01-13 10:15:50|421.3|419|421.32|419.02|421.4|419.1|421.29|418.99|23
1736763360000|2025-01-13 10:16:00|421.31|419.01|421.31|419.01|421.55|419.25|421.31|419.01|33
1736763370000|2025-01-13 10:16:10|421.23|418.93|421.35|419.05|421.4|419.1|421|418.7|28
1736763380000|2025-01-13 10:16:20|421.39|419.09|421.57|419.27|421.62|419.32|421.39|419.09|25
1736763390000|2025-01-13 10:16:30|421.55|419.25|421.34|419.04|421.55|419.25|421.33|419.03|30
1736763400000|2025-01-13 10:16:40|421.21|418.91|421.22|418.92|421.29|418.99|421.17|418.87|30
1736763410000|2025-01-13 10:16:50|421.21|418.91|421.11|418.81|421.26|418.96|420.89|418.59|27
1736763420000|2025-01-13 10:17:00|421.07|418.77|420.85|418.55|421.1|418.8|420.82|418.52|28
1736763430000|2025-01-13 10:17:10|420.84|418.54|420.83|418.53|420.9|418.6|420.8|418.5|21
1736763440000|2025-01-13 10:17:20|420.88|418.58|421.29|418.99|421.3|419|420.88|418.58|31
1736763450000|2025-01-13 10:17:30|421.31|419.01|420.92|418.62|421.44|419.14|420.92|418.62|27
1736763460000|2025-01-13 10:17:40|420.91|418.61|420.89|418.59|421.08|418.78|420.89|418.59|27
1736763470000|2025-01-13 10:17:50|420.87|418.57|420.67|418.37|420.91|418.61|420.61|418.31|28
1736763480000|2025-01-13 10:18:00|420.58|418.28|420.78|418.48|420.82|418.52|420.57|418.27|21
1736763490000|2025-01-13 10:18:10|420.77|418.47|420.62|418.32|420.83|418.53|420.62|418.32|24
1736763500000|2025-01-13 10:18:20|420.59|418.29|420.8|418.5|420.8|418.5|420.58|418.28|11
1736763510000|2025-01-13 10:18:30|420.83|418.53|420.92|418.62|421.03|418.73|420.8|418.5|27
1736763520000|2025-01-13 10:18:40|420.85|418.55|420.93|418.63|420.96|418.66|420.78|418.48|23
1736763530000|2025-01-13 10:18:50|420.92|418.62|420.65|418.35|420.99|418.69|420.65|418.35|16
1736763540000|2025-01-13 10:19:00|420.61|418.31|420.57|418.27|420.63|418.33|420.57|418.27|6
1736763550000|2025-01-13 10:19:10|420.66|418.36|420.7|418.4|420.73|418.43|420.66|418.36|6
1736763560000|2025-01-13 10:19:20|420.72|418.42|420.64|418.34|420.75|418.45|420.64|418.34|6
1736763570000|2025-01-13 10:19:30|420.61|418.31|420.74|418.44|420.74|418.44|420.61|418.31|4
1736763580000|2025-01-13 10:19:40|420.7|418.4|420.8|418.5|420.97|418.67|420.7|418.4|22
1736763590000|2025-01-13 10:19:50|420.79|418.49|420.83|418.53|420.89|418.59|420.79|418.49|27
1736763600000|2025-01-13 10:20:00|420.84|418.54|420.52|418.22|420.84|418.54|420.52|418.22|11
1736763610000|2025-01-13 10:20:10|420.49|418.19|420.46|418.16|420.49|418.19|420.46|418.16|2
1736763620000|2025-01-13 10:20:20|420.54|418.24|420.46|418.16|420.58|418.28|420.46|418.16|7
1736763660000|2025-01-13 10:21:00|420.52|418.22|420.49|418.19|420.74|418.44|420.49|418.19|17
1736763670000|2025-01-13 10:21:10|420.47|418.17|420.46|418.16|420.47|418.17|420.46|418.16|2
1736763700000|2025-01-13 10:21:40|420.47|418.17|420.46|418.16|420.57|418.27|420.46|418.16|17
1736763720000|2025-01-13 10:22:00|420.31|418.01|420.15|417.85|420.31|418.01|420.15|417.85|2
1736763730000|2025-01-13 10:22:10|420.14|417.84|420.14|417.84|420.14|417.84|420.14|417.84|1
1736763740000|2025-01-13 10:22:20|419.94|417.64|419.72|417.42|419.94|417.64|419.72|417.42|23
1736763750000|2025-01-13 10:22:30|419.73|417.43|419.63|417.33|419.74|417.44|419.51|417.21|21
1736763760000|2025-01-13 10:22:40|419.64|417.34|419.87|417.57|419.9|417.6|419.64|417.34|27
1736763770000|2025-01-13 10:22:50|419.86|417.56|419.78|417.48|419.87|417.57|419.69|417.39|29
1736763780000|2025-01-13 10:23:00|419.77|417.47|419.63|417.33|419.78|417.48|419.61|417.31|22
1736763790000|2025-01-13 10:23:10|419.64|417.34|419.63|417.33|419.66|417.36|419.63|417.33|12
1736763800000|2025-01-13 10:23:20|419.52|417.22|419.47|417.17|419.52|417.22|419.47|417.17|2
1736763810000|2025-01-13 10:23:30|419.4|417.1|419.62|417.32|419.62|417.32|419.37|417.07|25
1736763820000|2025-01-13 10:23:40|419.61|417.31|419.6|417.3|419.61|417.31|419.51|417.21|27
1736763830000|2025-01-13 10:23:50|419.61|417.31|419.46|417.16|419.61|417.31|419.39|417.09|21
1736763840000|2025-01-13 10:24:00|419.45|417.15|419.34|417.04|419.45|417.15|419.18|416.88|32
1736763850000|2025-01-13 10:24:10|419.32|417.02|419.16|416.86|419.32|417.02|419.16|416.86|22
1736763860000|2025-01-13 10:24:20|419.08|416.78|419.12|416.82|419.2|416.9|419.03|416.73|25
1736763870000|2025-01-13 10:24:30|419.15|416.85|419.03|416.73|419.21|416.91|419.03|416.73|23
1736763880000|2025-01-13 10:24:40|419.04|416.74|419.01|416.71|419.13|416.83|419.01|416.71|10
1736763890000|2025-01-13 10:24:50|419.04|416.74|419.01|416.71|419.04|416.74|419.01|416.71|3
1736763900000|2025-01-13 10:25:00|419.03|416.73|419.1|416.8|419.12|416.82|419.03|416.73|20
1736763910000|2025-01-13 10:25:10|419.08|416.78|419.01|416.71|419.08|416.78|419.01|416.71|4
1736763920000|2025-01-13 10:25:20|418.89|416.59|418.77|416.47|418.89|416.59|418.77|416.47|2
1736763930000|2025-01-13 10:25:30|418.71|416.41|418.51|416.21|418.71|416.41|418.51|416.21|2
1736763940000|2025-01-13 10:25:40|418.43|416.13|418.43|416.13|418.43|416.13|418.43|416.13|1
1736763950000|2025-01-13 10:25:50|418.36|416.06|418.36|416.06|418.38|416.08|418.36|416.06|3
1736763960000|2025-01-13 10:26:00|418.43|416.13|418.52|416.22|418.58|416.28|418.38|416.08|14
1736763970000|2025-01-13 10:26:10|418.55|416.25|418.57|416.27|418.57|416.27|418.5|416.2|17
1736763980000|2025-01-13 10:26:20|418.58|416.28|418.36|416.06|418.58|416.28|418.36|416.06|7
1736763990000|2025-01-13 10:26:30|418.41|416.11|418.36|416.06|418.41|416.11|418.36|416.06|12
1736764020000|2025-01-13 10:27:00|418.37|416.07|418.38|416.08|418.43|416.13|418.36|416.06|18
1736764030000|2025-01-13 10:27:10|418.41|416.11|418.36|416.06|418.41|416.11|418.36|416.06|8
1736764040000|2025-01-13 10:27:20|418.42|416.12|418.38|416.08|418.47|416.17|418.36|416.06|14
1736764050000|2025-01-13 10:27:30|418.37|416.07|418.36|416.06|418.37|416.07|418.36|416.06|2
1736764080000|2025-01-13 10:28:00|418.38|416.08|417.89|415.59|418.38|416.08|417.86|415.56|8
1736764090000|2025-01-13 10:28:10|417.92|415.62|418.05|415.75|418.43|416.13|417.92|415.62|31
1736764100000|2025-01-13 10:28:20|418.06|415.76|417.78|415.48|418.06|415.76|417.78|415.48|18
1736764110000|2025-01-13 10:28:30|417.77|415.47|417.33|415.03|417.77|415.47|417.32|415.02|26
1736764120000|2025-01-13 10:28:40|417.32|415.02|417.34|415.04|417.37|415.07|417.25|414.95|21
1736764130000|2025-01-13 10:28:50|417.33|415.03|417.31|415.01|417.47|415.17|417.27|414.97|22
1736764140000|2025-01-13 10:29:00|417.3|415|417.5|415.2|417.59|415.29|417.25|414.95|24
1736764150000|2025-01-13 10:29:10|417.48|415.18|417.33|415.03|417.52|415.22|417.31|415.01|23
1736764160000|2025-01-13 10:29:20|417.38|415.08|417.32|415.02|417.49|415.19|417.32|415.02|18
1736764170000|2025-01-13 10:29:30|417.31|415.01|417.29|414.99|417.34|415.04|417.28|414.98|21
1736764180000|2025-01-13 10:29:40|417.31|415.01|417.41|415.11|417.42|415.12|417.31|415.01|14
1736764190000|2025-01-13 10:29:50|417.42|415.12|417.46|415.16|417.51|415.21|417.42|415.12|14
1736764200000|2025-01-13 10:30:00|417.45|415.15|417.25|414.95|417.52|415.22|417.25|414.95|18
1736764230000|2025-01-13 10:30:30|417.16|414.86|416.93|414.63|417.16|414.86|416.9|414.6|9
1736764240000|2025-01-13 10:30:40|416.84|414.54|416.77|414.47|416.87|414.57|416.72|414.42|25
1736764250000|2025-01-13 10:30:50|416.78|414.48|416.42|414.12|416.83|414.53|416.35|414.05|32
1736764260000|2025-01-13 10:31:00|416.41|414.11|416.74|414.44|416.9|414.6|416.41|414.11|18
1736764270000|2025-01-13 10:31:10|416.73|414.43|416.64|414.34|416.73|414.43|416.64|414.34|18
1736764280000|2025-01-13 10:31:20|416.65|414.35|416.98|414.68|416.98|414.68|416.64|414.34|18
1736764290000|2025-01-13 10:31:30|416.99|414.69|416.59|414.29|416.99|414.69|416.59|414.29|29
1736764300000|2025-01-13 10:31:40|416.54|414.24|416.73|414.43|416.73|414.43|416.48|414.18|27
1736764310000|2025-01-13 10:31:50|416.83|414.53|417.06|414.76|417.09|414.79|416.83|414.53|24
1736764320000|2025-01-13 10:32:00|417.02|414.72|416.67|414.37|417.03|414.73|416.46|414.16|25
1736764330000|2025-01-13 10:32:10|416.61|414.31|416.67|414.37|416.67|414.37|416.33|414.03|32
1736764340000|2025-01-13 10:32:20|416.66|414.36|416.8|414.5|416.8|414.5|416.59|414.29|30
1736764350000|2025-01-13 10:32:30|416.79|414.49|417.06|414.76|417.13|414.83|416.78|414.48|25
1736764360000|2025-01-13 10:32:40|417|414.7|416.7|414.4|417|414.7|416.7|414.4|26
1736764370000|2025-01-13 10:32:50|416.65|414.35|416.64|414.34|416.71|414.41|416.58|414.28|31
1736764380000|2025-01-13 10:33:00|416.68|414.38|416.92|414.62|417.13|414.83|416.64|414.34|33
1736764390000|2025-01-13 10:33:10|416.94|414.64|416.93|414.63|417.04|414.74|416.75|414.45|32
1736764400000|2025-01-13 10:33:20|416.87|414.57|416.66|414.36|416.89|414.59|416.65|414.35|29
1736764410000|2025-01-13 10:33:30|416.63|414.33|416.74|414.44|416.82|414.52|416.63|414.33|29
1736764420000|2025-01-13 10:33:40|416.71|414.41|416.71|414.41|416.71|414.41|416.59|414.29|28
1736764430000|2025-01-13 10:33:50|416.72|414.42|416.73|414.43|416.79|414.49|416.71|414.41|30
1736764440000|2025-01-13 10:34:00|416.67|414.37|416.72|414.42|416.82|414.52|416.6|414.3|32
1736764450000|2025-01-13 10:34:10|416.63|414.33|416.58|414.28|416.73|414.43|416.58|414.28|22
1736764460000|2025-01-13 10:34:20|416.6|414.3|416.88|414.58|416.98|414.68|416.6|414.3|27
1736764470000|2025-01-13 10:34:30|416.79|414.49|416.98|414.68|416.98|414.68|416.67|414.37|28
1736764480000|2025-01-13 10:34:40|416.96|414.66|417.1|414.8|417.19|414.89|416.96|414.66|29
1736764490000|2025-01-13 10:34:50|417.07|414.77|417.05|414.75|417.1|414.8|416.99|414.69|28
1736764500000|2025-01-13 10:35:00|417.07|414.77|417.46|415.16|417.46|415.16|417|414.7|31
1736764510000|2025-01-13 10:35:10|417.51|415.21|417.49|415.19|417.51|415.21|417.4|415.1|27
1736764520000|2025-01-13 10:35:20|417.48|415.18|417.89|415.59|417.89|415.59|417.48|415.18|26
1736764530000|2025-01-13 10:35:30|417.96|415.66|418.07|415.77|418.16|415.86|417.91|415.61|29
1736764540000|2025-01-13 10:35:40|418.09|415.79|417.95|415.65|418.15|415.85|417.85|415.55|28
1736764550000|2025-01-13 10:35:50|417.97|415.67|418|415.7|418.07|415.77|417.91|415.61|23
1736764560000|2025-01-13 10:36:00|417.99|415.69|418.55|416.25|418.57|416.27|417.9|415.6|32
1736764570000|2025-01-13 10:36:10|418.58|416.28|419.03|416.73|419.12|416.82|418.58|416.28|8
1736764580000|2025-01-13 10:36:20|419.02|416.72|418.92|416.62|419.1|416.8|418.91|416.61|26
1736764590000|2025-01-13 10:36:30|418.93|416.63|419.06|416.76|419.22|416.92|418.93|416.63|31
1736764600000|2025-01-13 10:36:40|419.05|416.75|418.74|416.44|419.05|416.75|418.68|416.38|24
1736764610000|2025-01-13 10:36:50|418.76|416.46|418.58|416.28|418.76|416.46|418.41|416.11|30
1736764620000|2025-01-13 10:37:00|418.6|416.3|418.99|416.69|418.99|416.69|418.58|416.28|33
1736764630000|2025-01-13 10:37:10|418.97|416.67|418.66|416.36|418.97|416.67|418.66|416.36|30
1736764640000|2025-01-13 10:37:20|418.64|416.34|418.63|416.33|418.72|416.42|418.57|416.27|28
1736764650000|2025-01-13 10:37:30|418.6|416.3|418.53|416.23|418.71|416.41|418.53|416.23|29
1736764660000|2025-01-13 10:37:40|418.51|416.21|418.4|416.1|418.55|416.25|418.32|416.02|28
1736764670000|2025-01-13 10:37:50|418.37|416.07|418.36|416.06|418.37|416.07|418.22|415.92|28
1736764680000|2025-01-13 10:38:00|418.37|416.07|418.38|416.08|418.48|416.18|418.2|415.9|31
1736764690000|2025-01-13 10:38:10|418.39|416.09|418.49|416.19|418.6|416.3|418.33|416.03|27
1736764700000|2025-01-13 10:38:20|418.48|416.18|418.3|416|418.67|416.37|418.27|415.97|27
1736764710000|2025-01-13 10:38:30|418.29|415.99|418.41|416.11|418.44|416.14|418.28|415.98|27
1736764720000|2025-01-13 10:38:40|418.47|416.17|418.19|415.89|418.63|416.33|418.19|415.89|27
1736764730000|2025-01-13 10:38:50|418.18|415.88|418.25|415.95|418.27|415.97|418.14|415.84|27
1736764740000|2025-01-13 10:39:00|418.23|415.93|418.13|415.83|418.23|415.93|418.13|415.83|22
1736764750000|2025-01-13 10:39:10|418.14|415.84|418.13|415.83|418.19|415.89|418.13|415.83|16
1736764760000|2025-01-13 10:39:20|418.17|415.87|418.18|415.88|418.27|415.97|418.15|415.85|25
1736764770000|2025-01-13 10:39:30|418.21|415.91|418.61|416.31|418.61|416.31|418.21|415.91|32
1736764780000|2025-01-13 10:39:40|418.59|416.29|418.54|416.24|418.61|416.31|418.51|416.21|21
1736764790000|2025-01-13 10:39:50|418.52|416.22|418.47|416.17|418.55|416.25|418.47|416.17|22
1736764800000|2025-01-13 10:40:00|418.46|416.16|418.2|415.9|418.46|416.16|418.16|415.86|20
1736764810000|2025-01-13 10:40:10|418.22|415.92|418.23|415.93|418.35|416.05|418.22|415.92|25
1736764820000|2025-01-13 10:40:20|418.22|415.92|418.22|415.92|418.44|416.14|418.22|415.92|20
1736764830000|2025-01-13 10:40:30|418.25|415.95|418.24|415.94|418.25|415.95|418.22|415.92|4
1736764840000|2025-01-13 10:40:40|418.28|415.98|418.4|416.1|418.41|416.11|418.23|415.93|26
1736764850000|2025-01-13 10:40:50|418.44|416.14|418.72|416.42|418.73|416.43|418.44|416.14|20
1736764860000|2025-01-13 10:41:00|418.71|416.41|418.22|415.92|418.71|416.41|418.22|415.92|18
1736764870000|2025-01-13 10:41:10|418.28|415.98|418.22|415.92|418.28|415.98|418.22|415.92|3
1736764880000|2025-01-13 10:41:20|418.32|416.02|418.22|415.92|418.32|416.02|418.22|415.92|7
1736764910000|2025-01-13 10:41:50|418.17|415.87|417.84|415.54|418.17|415.87|417.68|415.38|13
1736764920000|2025-01-13 10:42:00|417.77|415.47|417.66|415.36|417.77|415.47|417.6|415.3|24
1736764930000|2025-01-13 10:42:10|417.7|415.4|417.62|415.32|417.94|415.64|417.62|415.32|25
1736764940000|2025-01-13 10:42:20|417.67|415.37|417.69|415.39|417.75|415.45|417.64|415.34|11
1736764950000|2025-01-13 10:42:30|417.63|415.33|417.45|415.15|417.73|415.43|417.44|415.14|25
1736764960000|2025-01-13 10:42:40|417.41|415.11|417.4|415.1|417.41|415.11|417.39|415.09|3
1736764980000|2025-01-13 10:43:00|417.44|415.14|418.23|415.93|418.37|416.07|417.41|415.11|25
1736764990000|2025-01-13 10:43:10|418.19|415.89|417.92|415.62|418.19|415.89|417.89|415.59|29
1736765000000|2025-01-13 10:43:20|417.86|415.56|417.89|415.59|417.95|415.65|417.86|415.56|22
1736765010000|2025-01-13 10:43:30|417.91|415.61|417.9|415.6|417.91|415.61|417.84|415.54|22
1736765020000|2025-01-13 10:43:40|417.91|415.61|417.94|415.64|417.95|415.65|417.87|415.57|15
1736765030000|2025-01-13 10:43:50|417.93|415.63|417.81|415.51|417.96|415.66|417.79|415.49|25
1736765040000|2025-01-13 10:44:00|417.84|415.54|417.78|415.48|417.87|415.57|417.78|415.48|24
1736765050000|2025-01-13 10:44:10|417.79|415.49|417.66|415.36|417.79|415.49|417.53|415.23|31
1736765060000|2025-01-13 10:44:20|417.65|415.35|417.65|415.35|417.81|415.51|417.65|415.35|26
1736765070000|2025-01-13 10:44:30|417.67|415.37|417.69|415.39|417.72|415.42|417.48|415.18|30
1736765080000|2025-01-13 10:44:40|417.65|415.35|417.65|415.35|417.66|415.36|417.63|415.33|4
1736765090000|2025-01-13 10:44:50|417.59|415.29|417.62|415.32|417.7|415.4|417.59|415.29|5
1736765100000|2025-01-13 10:45:00|417.52|415.22|417.37|415.07|417.52|415.22|416.85|414.55|15
1736765110000|2025-01-13 10:45:10|417.42|415.12|417.43|415.13|417.44|415.14|417.38|415.08|6
1736765120000|2025-01-13 10:45:20|417.39|415.09|417.43|415.13|417.46|415.16|417.38|415.08|7
1736765130000|2025-01-13 10:45:30|417.55|415.25|417.43|415.13|417.55|415.25|417.43|415.13|11
1736765140000|2025-01-13 10:45:40|417.33|415.03|417.37|415.07|417.45|415.15|417.3|415|13
1736765150000|2025-01-13 10:45:50|417.34|415.04|417.34|415.04|417.34|415.04|417.34|415.04|1
1736765160000|2025-01-13 10:46:00|417.33|415.03|417.71|415.41|417.71|415.41|417.31|415.01|16
1736765170000|2025-01-13 10:46:10|417.79|415.49|417.94|415.64|418.15|415.85|417.79|415.49|23
1736765180000|2025-01-13 10:46:20|417.89|415.59|417.89|415.59|417.91|415.61|417.8|415.5|7
1736765190000|2025-01-13 10:46:30|417.93|415.63|417.83|415.53|417.97|415.67|417.78|415.48|14
1736765200000|2025-01-13 10:46:40|417.79|415.49|417.67|415.37|417.83|415.53|417.62|415.32|10
1736765210000|2025-01-13 10:46:50|417.6|415.3|417.6|415.3|417.72|415.42|417.52|415.22|20
1736765220000|2025-01-13 10:47:00|417.52|415.22|418|415.7|418|415.7|417.52|415.22|15
1736765230000|2025-01-13 10:47:10|418.07|415.77|417.87|415.57|418.07|415.77|417.68|415.38|27
1736765240000|2025-01-13 10:47:20|417.85|415.55|417.67|415.37|417.87|415.57|417.66|415.36|28
1736765250000|2025-01-13 10:47:30|417.61|415.31|417.57|415.27|417.65|415.35|417.57|415.27|6
1736765260000|2025-01-13 10:47:40|417.42|415.12|417.34|415.04|417.42|415.12|417.32|415.02|12
1736765270000|2025-01-13 10:47:50|417.32|415.02|417.32|415.02|417.39|415.09|417.32|415.02|14
1736765280000|2025-01-13 10:48:00|417.25|414.95|417.44|415.14|417.47|415.17|417.24|414.94|17
1736726400000|2025-01-13 00:00:00|448.92|446.62|448.99|446.69|449|446.7|448.92|446.62|5
1736765290000|2025-01-13 10:48:10|417.4|415.1|417.31|415.01|417.49|415.19|417.29|414.99|17
1736765300000|2025-01-13 10:48:20|417.26|414.96|416.83|414.53|417.26|414.96|416.83|414.53|16
1736726410000|2025-01-13 00:00:10|448.98|446.68|448.91|446.61|448.99|446.69|448.91|446.61|3
1736765310000|2025-01-13 10:48:30|416.86|414.56|416.98|414.68|417.03|414.73|416.81|414.51|27
1736726420000|2025-01-13 00:00:20|448.83|446.53|447.42|445.12|448.87|446.57|447.42|445.12|25
1736765320000|2025-01-13 10:48:40|416.97|414.67|416.85|414.55|417.01|414.71|416.84|414.54|20
1736726430000|2025-01-13 00:00:30|447.49|445.19|447.69|445.39|447.69|445.39|447.49|445.19|17
1736765330000|2025-01-13 10:48:50|416.81|414.51|416.58|414.28|416.88|414.58|416.54|414.24|30
1736726440000|2025-01-13 00:00:40|447.68|445.38|447.65|445.35|447.68|445.38|447.59|445.29|12
1736726450000|2025-01-13 00:00:50|447.66|445.36|447.99|445.69|447.99|445.69|447.66|445.36|14
1736765340000|2025-01-13 10:49:00|416.56|414.26|416.51|414.21|416.72|414.42|416.49|414.19|26
1736726460000|2025-01-13 00:01:00|448.18|445.88|448.23|445.93|448.41|446.11|448.17|445.87|20
1736765350000|2025-01-13 10:49:10|416.5|414.2|416.49|414.19|416.53|414.23|416.49|414.19|7
1736726470000|2025-01-13 00:01:10|448.18|445.88|447.98|445.68|448.19|445.89|447.98|445.68|23
1736765360000|2025-01-13 10:49:20|416.55|414.25|416.52|414.22|416.61|414.31|416.49|414.19|10
1736726480000|2025-01-13 00:01:20|448.01|445.71|448.03|445.73|448.28|445.98|448.01|445.71|23
1736726490000|2025-01-13 00:01:30|447.94|445.64|448.11|445.81|448.11|445.81|447.91|445.61|14
1736765370000|2025-01-13 10:49:30|416.51|414.21|416.49|414.19|416.51|414.21|416.49|414.19|2
1736726500000|2025-01-13 00:01:40|448.17|445.87|448.01|445.71|448.18|445.88|448.01|445.71|13
1736765430000|2025-01-13 10:50:30|416.35|414.05|416.16|413.86|416.35|414.05|415.99|413.69|7
1736726510000|2025-01-13 00:01:50|448.04|445.74|448.08|445.78|448.08|445.78|448.01|445.71|9
1736726520000|2025-01-13 00:02:00|448.05|445.75|448.07|445.77|448.1|445.8|448|445.7|12
1736765440000|2025-01-13 10:50:40|416.15|413.85|416.24|413.94|416.24|413.94|416.05|413.75|18
1736726530000|2025-01-13 00:02:10|448.06|445.76|448.11|445.81|448.11|445.81|447.91|445.61|21
1736765450000|2025-01-13 10:50:50|416.21|413.91|416.18|413.88|416.23|413.93|416.18|413.88|6
1736726540000|2025-01-13 00:02:20|448.13|445.83|448.18|445.88|448.23|445.93|448.13|445.83|16
1736765460000|2025-01-13 10:51:00|416.21|413.91|416.38|414.08|416.38|414.08|416.21|413.91|8
1736726550000|2025-01-13 00:02:30|448.17|445.87|448.17|445.87|448.17|445.87|448.17|445.87|1
1736726560000|2025-01-13 00:02:40|448.14|445.84|448.27|445.97|448.27|445.97|448.1|445.8|4
1736765470000|2025-01-13 10:51:10|416.37|414.07|416.35|414.05|416.4|414.1|416.35|414.05|7
1736726570000|2025-01-13 00:02:50|448.33|446.03|448.07|445.77|448.33|446.03|448.07|445.77|22
1736765480000|2025-01-13 10:51:20|416.34|414.04|416.34|414.04|416.34|414.04|416.34|414.04|1
1736726580000|2025-01-13 00:03:00|448.05|445.75|448.38|446.08|448.53|446.23|448.05|445.75|22
1736765490000|2025-01-13 10:51:30|416.38|414.08|416.36|414.06|416.43|414.13|416.34|414.04|17
1736726590000|2025-01-13 00:03:10|448.42|446.12|448.34|446.04|448.44|446.14|448.34|446.04|8
1736726600000|2025-01-13 00:03:20|448.41|446.11|448.5|446.2|448.54|446.24|448.41|446.11|4
1736765500000|2025-01-13 10:51:40|416.38|414.08|416.41|414.11|416.42|414.12|416.37|414.07|21
1736726610000|2025-01-13 00:03:30|448.59|446.29|448.43|446.13|448.59|446.29|448.39|446.09|8
1736765510000|2025-01-13 10:51:50|416.42|414.12|416.57|414.27|416.58|414.28|416.42|414.12|19
1736726620000|2025-01-13 00:03:40|448.42|446.12|448.36|446.06|448.43|446.13|448.33|446.03|10
1736726630000|2025-01-13 00:03:50|448.32|446.02|448.14|445.84|448.32|446.02|448.12|445.82|17
1736765520000|2025-01-13 10:52:00|416.58|414.28|416.4|414.1|416.69|414.39|416.4|414.1|32
1736726640000|2025-01-13 00:04:00|448.13|445.83|448.01|445.71|448.13|445.83|447.93|445.63|17
1736765530000|2025-01-13 10:52:10|416.44|414.14|416.38|414.08|416.51|414.21|416.38|414.08|30
1736726650000|2025-01-13 00:04:10|448|445.7|447.86|445.56|448.05|445.75|447.83|445.53|28
1736726660000|2025-01-13 00:04:20|447.85|445.55|447.86|445.56|447.88|445.58|447.71|445.41|19
1736765540000|2025-01-13 10:52:20|416.37|414.07|416.34|414.04|416.37|414.07|416.34|414.04|3
1736726670000|2025-01-13 00:04:30|447.85|445.55|448.25|445.95|448.26|445.96|447.85|445.55|24
1736765600000|2025-01-13 10:53:20|416.26|413.96|416.19|413.89|416.26|413.96|416.19|413.89|2
1736726680000|2025-01-13 00:04:40|448.24|445.94|448.04|445.74|448.25|445.95|448.04|445.74|13
1736726690000|2025-01-13 00:04:50|448.08|445.78|447.83|445.53|448.08|445.78|447.8|445.5|22
1736765620000|2025-01-13 10:53:40|416.02|413.72|415.88|413.58|416.02|413.72|415.88|413.58|2
1736726700000|2025-01-13 00:05:00|447.84|445.54|447.87|445.57|448.05|445.75|447.82|445.52|16
1736765630000|2025-01-13 10:53:50|415.91|413.61|415.94|413.64|416.02|413.72|415.91|413.61|20
1736726710000|2025-01-13 00:05:10|447.89|445.59|447.7|445.4|447.89|445.59|447.65|445.35|21
1736765640000|2025-01-13 10:54:00|415.98|413.68|416.06|413.76|416.06|413.76|415.98|413.68|20
1736726720000|2025-01-13 00:05:20|447.71|445.41|447.71|445.41|447.71|445.41|447.59|445.29|13
1736765650000|2025-01-13 10:54:10|416.05|413.75|416.01|413.71|416.07|413.77|415.99|413.69|23
1736726730000|2025-01-13 00:05:30|447.68|445.38|447.49|445.19|447.68|445.38|447.48|445.18|16
1736726740000|2025-01-13 00:05:40|447.47|445.17|447.49|445.19|447.61|445.31|447.47|445.17|14
1736765660000|2025-01-13 10:54:20|416|413.7|416.02|413.72|416.06|413.76|415.97|413.67|21
1736726750000|2025-01-13 00:05:50|447.5|445.2|447.35|445.05|447.52|445.22|447.35|445.05|25
1736765670000|2025-01-13 10:54:30|416.03|413.73|416.21|413.91|416.21|413.91|416.02|413.72|25
1736726760000|2025-01-13 00:06:00|447.34|445.04|447.48|445.18|447.56|445.26|447.31|445.01|31
1736726770000|2025-01-13 00:06:10|447.44|445.14|447.22|444.92|447.46|445.16|447.21|444.91|13
1736765680000|2025-01-13 10:54:40|416.2|413.9|416.13|413.83|416.37|414.07|416.13|413.83|25
1736726780000|2025-01-13 00:06:20|447.18|444.88|447.33|445.03|447.35|445.05|447.16|444.86|26
1736765690000|2025-01-13 10:54:50|416.12|413.82|416|413.7|416.12|413.82|415.96|413.66|21
1736726790000|2025-01-13 00:06:30|447.35|445.05|447.29|444.99|447.37|445.07|447.29|444.99|8
1736726800000|2025-01-13 00:06:40|447.02|444.72|446.88|444.58|447.02|444.72|446.81|444.51|9
1736765700000|2025-01-13 10:55:00|415.97|413.67|416.18|413.88|416.18|413.88|415.97|413.67|23
1736726810000|2025-01-13 00:06:50|446.87|444.57|446.96|444.66|447.05|444.75|446.87|444.57|25
1736726820000|2025-01-13 00:07:00|446.95|444.65|447.03|444.73|447.03|444.73|446.95|444.65|7
1736765710000|2025-01-13 10:55:10|416.21|413.91|416.23|413.93|416.31|414.01|416.18|413.88|28
1736726850000|2025-01-13 00:07:30|447.15|444.85|447.17|444.87|447.22|444.92|447.11|444.81|13
1736726860000|2025-01-13 00:07:40|447.18|444.88|447.25|444.95|447.25|444.95|447.17|444.87|14
1736765720000|2025-01-13 10:55:20|416.26|413.96|416.12|413.82|416.28|413.98|416.06|413.76|27
1736726870000|2025-01-13 00:07:50|447.21|444.91|447.23|444.93|447.23|444.93|447.21|444.91|4
1736765730000|2025-01-13 10:55:30|416.11|413.81|416.09|413.79|416.11|413.81|415.92|413.62|16
1736726880000|2025-01-13 00:08:00|447.25|444.95|447.25|444.95|447.25|444.95|447.25|444.95|1
1736726890000|2025-01-13 00:08:10|447.2|444.9|447.15|444.85|447.2|444.9|447.15|444.85|5
1736765740000|2025-01-13 10:55:40|416.11|413.81|416.17|413.87|416.2|413.9|416.11|413.81|22
1736726900000|2025-01-13 00:08:20|447.16|444.86|447.15|444.85|447.18|444.88|447.15|444.85|8
1736765750000|2025-01-13 10:55:50|416.16|413.86|416.22|413.92|416.27|413.97|416.1|413.8|26
1736726910000|2025-01-13 00:08:30|447.03|444.73|446.99|444.69|447.03|444.73|446.95|444.65|4
1736726930000|2025-01-13 00:08:50|447.1|444.8|447.21|444.91|447.21|444.91|447.1|444.8|13
1736765760000|2025-01-13 10:56:00|416.2|413.9|416.18|413.88|416.26|413.96|416.16|413.86|25
1736726940000|2025-01-13 00:09:00|447.19|444.89|447.41|445.11|447.46|445.16|447.19|444.89|22
1736726950000|2025-01-13 00:09:10|447.4|445.1|447.58|445.28|447.61|445.31|447.38|445.08|24
1736765770000|2025-01-13 10:56:10|416.2|413.9|416.22|413.92|416.25|413.95|416.12|413.82|29
1736726960000|2025-01-13 00:09:20|447.59|445.29|447.57|445.27|447.6|445.3|447.54|445.24|19
1736765780000|2025-01-13 10:56:20|416.24|413.94|416.25|413.95|416.28|413.98|416.2|413.9|18
1736726970000|2025-01-13 00:09:30|447.58|445.28|447.59|445.29|447.67|445.37|447.56|445.26|29
1736726980000|2025-01-13 00:09:40|447.6|445.3|447.5|445.2|447.65|445.35|447.5|445.2|18
1736765790000|2025-01-13 10:56:30|416.29|413.99|417|414.7|417|414.7|416.29|413.99|25
1736726990000|2025-01-13 00:09:50|447.45|445.15|447.4|445.1|447.61|445.31|447.4|445.1|20
1736765800000|2025-01-13 10:56:40|416.99|414.69|417.29|414.99|417.29|414.99|416.99|414.69|27
1736727000000|2025-01-13 00:10:00|447.39|445.09|447.61|445.31|447.77|445.47|447.39|445.09|26
1736727010000|2025-01-13 00:10:10|447.62|445.32|447.58|445.28|447.75|445.45|447.58|445.28|27
1736765810000|2025-01-13 10:56:50|417.31|415.01|417.17|414.87|417.31|415.01|417.17|414.87|18
1736727020000|2025-01-13 00:10:20|447.6|445.3|447.71|445.41|447.76|445.46|447.6|445.3|14
1736727030000|2025-01-13 00:10:30|447.74|445.44|447.9|445.6|447.94|445.64|447.71|445.41|17
1736765820000|2025-01-13 10:57:00|417.16|414.86|417.15|414.85|417.28|414.98|417.15|414.85|13
1736727040000|2025-01-13 00:10:40|447.89|445.59|447.92|445.62|447.93|445.63|447.88|445.58|17
1736727050000|2025-01-13 00:10:50|447.91|445.61|447.77|445.47|447.98|445.68|447.76|445.46|23
1736765840000|2025-01-13 10:57:20|417.2|414.9|417.35|415.05|417.37|415.07|417.19|414.89|21
1736727060000|2025-01-13 00:11:00|447.78|445.48|447.99|445.69|448|445.7|447.78|445.48|25
1736765850000|2025-01-13 10:57:30|417.37|415.07|417.66|415.36|417.67|415.37|417.37|415.07|23
1736727070000|2025-01-13 00:11:10|448|445.7|448.29|445.99|448.32|446.02|447.98|445.68|18
1736727080000|2025-01-13 00:11:20|448.3|446|448.19|445.89|448.3|446|448.19|445.89|9
1736765860000|2025-01-13 10:57:40|417.65|415.35|417.74|415.44|417.83|415.53|417.65|415.35|23
1736727090000|2025-01-13 00:11:30|448.14|445.84|448.14|445.84|448.26|445.96|448.13|445.83|19
1736727100000|2025-01-13 00:11:40|448.13|445.83|448.14|445.84|448.14|445.84|448.13|445.83|10
1736765870000|2025-01-13 10:57:50|417.76|415.46|417.77|415.47|417.77|415.47|417.71|415.41|19
1736727110000|2025-01-13 00:11:50|448.15|445.85|448.18|445.88|448.21|445.91|448.15|445.85|12
1736765880000|2025-01-13 10:58:00|417.8|415.5|417.87|415.57|417.98|415.68|417.79|415.49|25
1736727120000|2025-01-13 00:12:00|448.17|445.87|448.89|446.59|448.89|446.59|448.16|445.86|17
1736727130000|2025-01-13 00:12:10|448.9|446.6|448.76|446.46|448.9|446.6|448.74|446.44|21
1736765890000|2025-01-13 10:58:10|417.88|415.58|417.9|415.6|417.94|415.64|417.81|415.51|25
1736727140000|2025-01-13 00:12:20|448.8|446.5|448.71|446.41|448.8|446.5|448.69|446.39|18
1736727150000|2025-01-13 00:12:30|448.72|446.42|448.86|446.56|448.89|446.59|448.7|446.4|25
1736765900000|2025-01-13 10:58:20|417.89|415.59|418.1|415.8|418.17|415.87|417.88|415.58|14
1736727160000|2025-01-13 00:12:40|448.87|446.57|448.83|446.53|448.88|446.58|448.82|446.52|25
1736727170000|2025-01-13 00:12:50|448.84|446.54|448.85|446.55|448.87|446.57|448.84|446.54|15
1736765910000|2025-01-13 10:58:30|417.97|415.67|417.84|415.54|417.97|415.67|417.75|415.45|13
1736727180000|2025-01-13 00:13:00|448.87|446.57|448.75|446.45|448.87|446.57|448.73|446.43|16
1736727190000|2025-01-13 00:13:10|448.76|446.46|448.74|446.44|448.85|446.55|448.74|446.44|20
1736765920000|2025-01-13 10:58:40|417.88|415.58|417.67|415.37|417.91|415.61|417.66|415.36|19
1736727200000|2025-01-13 00:13:20|448.75|446.45|448.79|446.49|448.8|446.5|448.75|446.45|14
1736765930000|2025-01-13 10:58:50|417.66|415.36|417.67|415.37|417.7|415.4|417.51|415.21|18
1736727210000|2025-01-13 00:13:30|448.8|446.5|448.84|446.54|448.87|446.57|448.78|446.48|16
1736727220000|2025-01-13 00:13:40|448.83|446.53|448.86|446.56|448.86|446.56|448.8|446.5|14
1736765940000|2025-01-13 10:59:00|417.66|415.36|417.59|415.29|417.71|415.41|417.51|415.21|29
1736727230000|2025-01-13 00:13:50|448.87|446.57|448.69|446.39|448.87|446.57|448.69|446.39|12
1736727240000|2025-01-13 00:14:00|448.7|446.4|448.75|446.45|448.77|446.47|448.7|446.4|22
1736765950000|2025-01-13 10:59:10|417.6|415.3|417.42|415.12|417.62|415.32|417.42|415.12|31
1736727250000|2025-01-13 00:14:10|448.73|446.43|448.75|446.45|448.77|446.47|448.71|446.41|16
1736727260000|2025-01-13 00:14:20|448.76|446.46|448.83|446.53|448.85|446.55|448.76|446.46|10
1736765960000|2025-01-13 10:59:20|417.32|415.02|417.28|414.98|417.37|415.07|417.26|414.96|21
1736727270000|2025-01-13 00:14:30|448.84|446.54|448.73|446.43|448.84|446.54|448.72|446.42|13
1736727280000|2025-01-13 00:14:40|448.74|446.44|448.87|446.57|448.87|446.57|448.74|446.44|20
1736765970000|2025-01-13 10:59:30|417.27|414.97|417.41|415.11|417.41|415.11|417.26|414.96|20
1736727290000|2025-01-13 00:14:50|448.91|446.61|448.92|446.62|448.92|446.62|448.9|446.6|10
1736765980000|2025-01-13 10:59:40|417.38|415.08|417.25|414.95|417.38|415.08|417.25|414.95|6
1736727300000|2025-01-13 00:15:00|448.94|446.64|449.01|446.71|449.01|446.71|448.9|446.6|21
1736727310000|2025-01-13 00:15:10|449|446.7|450.22|447.92|450.22|447.92|449|446.7|29
1736765990000|2025-01-13 10:59:50|417.27|414.97|417.23|414.93|417.32|415.02|417.19|414.89|21
1736727320000|2025-01-13 00:15:20|450.13|447.83|450.16|447.86|450.33|448.03|450.13|447.83|21
1736727330000|2025-01-13 00:15:30|450.14|447.84|450.06|447.76|450.18|447.88|450.06|447.76|22
1736766000000|2025-01-13 11:00:00|417.24|414.94|417.31|415.01|417.49|415.19|417.03|414.73|32
1736727340000|2025-01-13 00:15:40|450.08|447.78|449.61|447.31|450.1|447.8|449.56|447.26|15
1736727350000|2025-01-13 00:15:50|449.6|447.3|449.89|447.59|449.91|447.61|449.58|447.28|23
1736766010000|2025-01-13 11:00:10|417.23|414.93|417.11|414.81|417.23|414.93|416.98|414.68|30
1736727360000|2025-01-13 00:16:00|449.9|447.6|450.13|447.83|450.13|447.83|449.9|447.6|22
1736766020000|2025-01-13 11:00:20|417.12|414.82|417.22|414.92|417.24|414.94|417.07|414.77|25
1736727370000|2025-01-13 00:16:10|450.18|447.88|450.42|448.12|450.42|448.12|450.18|447.88|28
1736727380000|2025-01-13 00:16:20|450.41|448.11|450.5|448.2|450.53|448.23|450.4|448.1|29
1736766030000|2025-01-13 11:00:30|417.21|414.91|417.04|414.74|417.3|415|417.04|414.74|26
1736727390000|2025-01-13 00:16:30|450.49|448.19|450.22|447.92|450.49|448.19|450.15|447.85|16
1736727400000|2025-01-13 00:16:40|450.21|447.91|450.31|448.01|450.37|448.07|450.21|447.91|21
1736766040000|2025-01-13 11:00:40|417.03|414.73|416.95|414.65|417.03|414.73|416.95|414.65|7
1736727410000|2025-01-13 00:16:50|450.32|448.02|449.92|447.62|450.32|448.02|449.92|447.62|19
1736727420000|2025-01-13 00:17:00|449.93|447.63|449.91|447.61|449.94|447.64|449.89|447.59|15
1736766050000|2025-01-13 11:00:50|416.74|414.44|416.49|414.19|416.74|414.44|416.38|414.08|16
1736727430000|2025-01-13 00:17:10|449.9|447.6|450.05|447.75|450.05|447.75|449.84|447.54|20
1736727440000|2025-01-13 00:17:20|450.06|447.76|450.11|447.81|450.12|447.82|449.91|447.61|24
1736766060000|2025-01-13 11:01:00|416.44|414.14|416.3|414|416.53|414.23|416.3|414|14
1736727450000|2025-01-13 00:17:30|450.1|447.8|449.91|447.61|450.1|447.8|449.91|447.61|15
1736727460000|2025-01-13 00:17:40|449.94|447.64|449.89|447.59|450.01|447.71|449.88|447.58|18
1736766070000|2025-01-13 11:01:10|416.27|413.97|416.51|414.21|416.52|414.22|416.26|413.96|25
1736727470000|2025-01-13 00:17:50|449.77|447.47|449.91|447.61|449.93|447.63|449.73|447.43|20
1736766080000|2025-01-13 11:01:20|416.49|414.19|416.41|414.11|416.64|414.34|416.41|414.11|14
1736727480000|2025-01-13 00:18:00|449.9|447.6|450.14|447.84|450.15|447.85|449.9|447.6|20
1736727490000|2025-01-13 00:18:10|450.15|447.85|450.23|447.93|450.24|447.94|450.15|447.85|22
1736766100000|2025-01-13 11:01:40|416.2|413.9|416.06|413.76|416.2|413.9|415.97|413.67|13
1736727500000|2025-01-13 00:18:20|450.22|447.92|450.21|447.91|450.24|447.94|450.2|447.9|20
1736727510000|2025-01-13 00:18:30|450.22|447.92|450.34|448.04|450.37|448.07|450.22|447.92|15
1736766110000|2025-01-13 11:01:50|416.02|413.72|415.91|413.61|416.02|413.72|415.91|413.61|16
1736727520000|2025-01-13 00:18:40|450.37|448.07|450.29|447.99|450.37|448.07|450.29|447.99|14
1736727530000|2025-01-13 00:18:50|450.23|447.93|450.11|447.81|450.23|447.93|450.04|447.74|21
1736766120000|2025-01-13 11:02:00|415.93|413.63|415.93|413.63|416|413.7|415.87|413.57|9
1736727540000|2025-01-13 00:19:00|450.1|447.8|449.83|447.53|450.16|447.86|449.83|447.53|12
1736727550000|2025-01-13 00:19:10|449.82|447.52|449.65|447.35|449.82|447.52|449.63|447.33|14
1736766130000|2025-01-13 11:02:10|415.95|413.65|416.11|413.81|416.12|413.82|415.91|413.61|14
1736727560000|2025-01-13 00:19:20|449.66|447.36|449.42|447.12|449.66|447.36|449.41|447.11|14
1736766140000|2025-01-13 11:02:20|416.06|413.76|415.96|413.66|416.06|413.76|415.96|413.66|3
1736727570000|2025-01-13 00:19:30|449.41|447.11|449.27|446.97|449.41|447.11|449.26|446.96|17
1736727580000|2025-01-13 00:19:40|449.25|446.95|449.24|446.94|449.28|446.98|449.22|446.92|17
1736766150000|2025-01-13 11:02:30|415.99|413.69|416.44|414.14|416.44|414.14|415.99|413.69|19
1736727590000|2025-01-13 00:19:50|449.25|446.95|449.28|446.98|449.28|446.98|449.22|446.92|18
1736727600000|2025-01-13 00:20:00|449.26|446.96|449.34|447.04|449.4|447.1|449.26|446.96|18
1736766160000|2025-01-13 11:02:40|416.49|414.19|416.47|414.17|416.56|414.26|416.43|414.13|20
1736727610000|2025-01-13 00:20:10|449.35|447.05|449.4|447.1|449.43|447.13|449.34|447.04|19
1736727620000|2025-01-13 00:20:20|449.39|447.09|449.33|447.03|449.39|447.09|449.33|447.03|5
1736766170000|2025-01-13 11:02:50|416.5|414.2|416.27|413.97|416.5|414.2|416.25|413.95|17
1736727630000|2025-01-13 00:20:30|449.34|447.04|448.99|446.69|449.34|447.04|448.99|446.69|16
1736766180000|2025-01-13 11:03:00|416.29|413.99|416.15|413.85|416.33|414.03|416.12|413.82|20
1736727640000|2025-01-13 00:20:40|448.97|446.67|448.89|446.59|448.97|446.67|448.87|446.57|26
1736727650000|2025-01-13 00:20:50|448.88|446.58|448.83|446.53|448.92|446.62|448.82|446.52|14
1736766190000|2025-01-13 11:03:10|416.13|413.83|416.24|413.94|416.24|413.94|416.13|413.83|6
1736727660000|2025-01-13 00:21:00|448.85|446.55|448.81|446.51|448.85|446.55|448.81|446.51|9
1736727690000|2025-01-13 00:21:30|448.54|446.24|448.29|445.99|448.54|446.24|448.25|445.95|25
1736766200000|2025-01-13 11:03:20|416.26|413.96|416.57|414.27|416.58|414.28|416.25|413.95|27
1736727700000|2025-01-13 00:21:40|448.28|445.98|448.27|445.97|448.44|446.14|448.26|445.96|33
1736727710000|2025-01-13 00:21:50|448.29|445.99|448.22|445.92|448.33|446.03|448.22|445.92|21
1736766210000|2025-01-13 11:03:30|416.54|414.24|416.71|414.41|416.77|414.47|416.52|414.22|30
1736727720000|2025-01-13 00:22:00|448.23|445.93|448.24|445.94|448.34|446.04|448.2|445.9|28
1736727730000|2025-01-13 00:22:10|448.23|445.93|448.37|446.07|448.37|446.07|448.21|445.91|20
1736766220000|2025-01-13 11:03:40|416.73|414.43|416.53|414.23|416.76|414.46|416.51|414.21|23
1736727740000|2025-01-13 00:22:20|448.38|446.08|448.59|446.29|448.6|446.3|448.38|446.08|25
1736727750000|2025-01-13 00:22:30|448.61|446.31|448.74|446.44|448.78|446.48|448.61|446.31|16
1736766230000|2025-01-13 11:03:50|416.57|414.27|416.49|414.19|416.57|414.27|416.49|414.19|20
1736727760000|2025-01-13 00:22:40|448.73|446.43|448.76|446.46|448.76|446.46|448.71|446.41|17
1736766240000|2025-01-13 11:04:00|416.55|414.25|416.48|414.18|416.55|414.25|416.32|414.02|35
1736727770000|2025-01-13 00:22:50|448.77|446.47|448.69|446.39|448.77|446.47|448.69|446.39|6
1736727780000|2025-01-13 00:23:00|448.72|446.42|448.72|446.42|448.76|446.46|448.69|446.39|19
1736766250000|2025-01-13 11:04:10|416.4|414.1|416.39|414.09|416.54|414.24|416.37|414.07|25
1736727790000|2025-01-13 00:23:10|448.73|446.43|448.52|446.22|448.73|446.43|448.35|446.05|16
1736727800000|2025-01-13 00:23:20|448.64|446.34|448.55|446.25|448.65|446.35|448.53|446.23|21
1736766260000|2025-01-13 11:04:20|416.43|414.13|416.12|413.82|416.43|414.13|416.1|413.8|25
1736727810000|2025-01-13 00:23:30|448.54|446.24|448.63|446.33|448.64|446.34|448.53|446.23|16
1736727820000|2025-01-13 00:23:40|448.64|446.34|448.67|446.37|448.68|446.38|448.64|446.34|12
1736766270000|2025-01-13 11:04:30|416.11|413.81|416.14|413.84|416.16|413.86|416.1|413.8|22
1736727830000|2025-01-13 00:23:50|448.66|446.36|448.63|446.33|448.67|446.37|448.63|446.33|11
1736766280000|2025-01-13 11:04:40|416.13|413.83|416.42|414.12|416.45|414.15|416.1|413.8|32
1736727840000|2025-01-13 00:24:00|448.55|446.25|448.64|446.34|448.66|446.36|448.55|446.25|16
1736727850000|2025-01-13 00:24:10|448.65|446.35|448.66|446.36|448.66|446.36|448.63|446.33|20
1736766290000|2025-01-13 11:04:50|416.41|414.11|416.37|414.07|416.42|414.12|416.33|414.03|13
1736727860000|2025-01-13 00:24:20|448.64|446.34|448.75|446.45|448.76|446.46|448.63|446.33|20
1736727870000|2025-01-13 00:24:30|448.76|446.46|449.03|446.73|449.05|446.75|448.76|446.46|27
1736766300000|2025-01-13 11:05:00|416.39|414.09|416.46|414.16|416.61|414.31|416.39|414.09|16
1736727880000|2025-01-13 00:24:40|449.04|446.74|448.96|446.66|449.06|446.76|448.96|446.66|21
1736727890000|2025-01-13 00:24:50|448.97|446.67|448.99|446.69|449.06|446.76|448.96|446.66|18
1736766310000|2025-01-13 11:05:10|416.4|414.1|416.6|414.3|416.65|414.35|416.4|414.1|28
1736727900000|2025-01-13 00:25:00|449.01|446.71|449.11|446.81|449.36|447.06|449.01|446.71|26
1736727910000|2025-01-13 00:25:10|449.1|446.8|448.79|446.49|449.12|446.82|448.78|446.48|17
1736766320000|2025-01-13 11:05:20|416.59|414.29|416.71|414.41|416.79|414.49|416.57|414.27|25
1736727920000|2025-01-13 00:25:20|448.76|446.46|448.58|446.28|448.77|446.47|448.55|446.25|20
1736727930000|2025-01-13 00:25:30|448.57|446.27|448.66|446.36|448.7|446.4|448.57|446.27|29
1736766330000|2025-01-13 11:05:30|416.69|414.39|416.71|414.41|416.73|414.43|416.65|414.35|24
1736727940000|2025-01-13 00:25:40|448.63|446.33|448.43|446.13|448.63|446.33|448.43|446.13|19
1736727950000|2025-01-13 00:25:50|448.44|446.14|448.45|446.15|448.46|446.16|448.38|446.08|13
1736766340000|2025-01-13 11:05:40|416.7|414.4|416.5|414.2|416.71|414.41|416.45|414.15|26
1736727960000|2025-01-13 00:26:00|448.6|446.3|448.45|446.15|448.61|446.31|448.41|446.11|24
1736727970000|2025-01-13 00:26:10|448.46|446.16|448.71|446.41|448.81|446.51|448.46|446.16|23
1736766350000|2025-01-13 11:05:50|416.49|414.19|416.52|414.22|416.57|414.27|416.41|414.11|21
1736727980000|2025-01-13 00:26:20|448.7|446.4|449.02|446.72|449.03|446.73|448.67|446.37|27
1736766360000|2025-01-13 11:06:00|416.53|414.23|416.67|414.37|416.67|414.37|416.41|414.11|26
1736727990000|2025-01-13 00:26:30|449.03|446.73|449.12|446.82|449.16|446.86|449.03|446.73|17
1736728000000|2025-01-13 00:26:40|449.13|446.83|449.15|446.85|449.18|446.88|449.1|446.8|27
1736766370000|2025-01-13 11:06:10|416.66|414.36|416.63|414.33|416.69|414.39|416.63|414.33|20
1736728010000|2025-01-13 00:26:50|449.14|446.84|449.19|446.89|449.19|446.89|449.05|446.75|15
1736728020000|2025-01-13 00:27:00|449.26|446.96|449.23|446.93|449.54|447.24|449.21|446.91|17
1736766380000|2025-01-13 11:06:20|416.52|414.22|416.21|413.91|416.59|414.29|416.21|413.91|25
1736728030000|2025-01-13 00:27:10|449.22|446.92|449.16|446.86|449.32|447.02|449.12|446.82|25
1736766390000|2025-01-13 11:06:30|416.13|413.83|416.13|413.83|416.29|413.99|416.08|413.78|28
1736728040000|2025-01-13 00:27:20|449.17|446.87|449.14|446.84|449.21|446.91|449.06|446.76|21
1736728050000|2025-01-13 00:27:30|449.15|446.85|449.31|447.01|449.31|447.01|449.08|446.78|28
1736766400000|2025-01-13 11:06:40|416.15|413.85|415.86|413.56|416.15|413.85|415.83|413.53|21
1736728060000|2025-01-13 00:27:40|449.32|447.02|449.72|447.42|449.74|447.44|449.3|447|27
1736728070000|2025-01-13 00:27:50|449.68|447.38|449.71|447.41|449.71|447.41|449.45|447.15|29
1736766410000|2025-01-13 11:06:50|415.85|413.55|415.77|413.47|415.88|413.58|415.63|413.33|32
1736728080000|2025-01-13 00:28:00|449.7|447.4|450.42|448.12|450.45|448.15|449.68|447.38|34
1736728090000|2025-01-13 00:28:10|450.45|448.15|450.88|448.58|450.88|448.58|450.35|448.05|35
1736766420000|2025-01-13 11:07:00|415.81|413.51|416.01|413.71|416.02|413.72|415.76|413.46|21
1736728100000|2025-01-13 00:28:20|450.85|448.55|450.86|448.56|450.87|448.57|450.48|448.18|28
1736766430000|2025-01-13 11:07:10|416.04|413.74|415.98|413.68|416.09|413.79|415.97|413.67|25
1736728110000|2025-01-13 00:28:30|450.87|448.57|450.99|448.69|451|448.7|450.49|448.19|25
1736728120000|2025-01-13 00:28:40|451|448.7|450.69|448.39|451|448.7|450.65|448.35|26
1736766440000|2025-01-13 11:07:20|415.99|413.69|415.88|413.58|416.05|413.75|415.83|413.53|26
1736728130000|2025-01-13 00:28:50|450.65|448.35|450.08|447.78|450.66|448.36|450.08|447.78|33
1736728140000|2025-01-13 00:29:00|450.09|447.79|450.73|448.43|450.73|448.43|450.09|447.79|33
1736766450000|2025-01-13 11:07:30|415.89|413.59|415.93|413.63|415.94|413.64|415.88|413.58|16
1736728150000|2025-01-13 00:29:10|450.77|448.47|450.81|448.51|450.98|448.68|450.72|448.42|25
1736728160000|2025-01-13 00:29:20|450.83|448.53|450.56|448.26|450.94|448.64|450.56|448.26|32
1736766460000|2025-01-13 11:07:40|415.92|413.62|415.89|413.59|416.02|413.72|415.89|413.59|14
1736728170000|2025-01-13 00:29:30|450.49|448.19|450.4|448.1|450.53|448.23|450.38|448.08|25
1736728180000|2025-01-13 00:29:40|450.41|448.11|450.28|447.98|450.68|448.38|450.28|447.98|27
1736766470000|2025-01-13 11:07:50|415.9|413.6|415.95|413.65|416.05|413.75|415.9|413.6|20
1736728190000|2025-01-13 00:29:50|450.27|447.97|450.02|447.72|450.29|447.99|450.01|447.71|31
1736766480000|2025-01-13 11:08:00|415.97|413.67|415.89|413.59|416.06|413.76|415.87|413.57|26
1736728200000|2025-01-13 00:30:00|449.76|447.46|449.97|447.67|449.97|447.67|449.75|447.45|35
1736728210000|2025-01-13 00:30:10|449.93|447.63|450.56|448.26|450.56|448.26|449.93|447.63|29
1736766490000|2025-01-13 11:08:10|415.86|413.56|415.84|413.54|415.86|413.56|415.84|413.54|3
1736728220000|2025-01-13 00:30:20|450.55|448.25|450.68|448.38|450.72|448.42|450.42|448.12|33
1736728230000|2025-01-13 00:30:30|450.66|448.36|450.93|448.63|450.94|448.64|450.59|448.29|33
1736766550000|2025-01-13 11:09:10|415.71|413.41|415.58|413.28|415.71|413.41|415.58|413.28|2
1736728240000|2025-01-13 00:30:40|450.9|448.6|451.06|448.76|451.06|448.76|450.9|448.6|10
1736728260000|2025-01-13 00:31:00|451.34|449.04|451.7|449.4|451.71|449.41|451.34|449.04|24
1736766560000|2025-01-13 11:09:20|415.52|413.22|415.46|413.16|415.52|413.22|415.46|413.16|2
1736728270000|2025-01-13 00:31:10|451.69|449.39|451.78|449.48|451.78|449.48|451.49|449.19|27
1736728280000|2025-01-13 00:31:20|451.65|449.35|451.98|449.68|451.98|449.68|451.54|449.24|32
1736766610000|2025-01-13 11:10:10|415.41|413.11|415.07|412.77|415.41|413.11|414.95|412.65|11
1736728290000|2025-01-13 00:31:30|451.96|449.66|452.3|450|452.3|450|451.94|449.64|29
1736728300000|2025-01-13 00:31:40|452.27|449.97|452.5|450.2|452.5|450.2|452.25|449.95|19
1736766620000|2025-01-13 11:10:20|415.04|412.74|415.18|412.88|415.18|412.88|415.03|412.73|29
1736728310000|2025-01-13 00:31:50|452.69|450.39|453.1|450.8|453.1|450.8|452.69|450.39|7
1736766630000|2025-01-13 11:10:30|415.17|412.87|415.06|412.76|415.19|412.89|415.03|412.73|20
1736728320000|2025-01-13 00:32:00|453.09|450.79|453.17|450.87|453.17|450.87|453.02|450.72|21
1736728350000|2025-01-13 00:32:30|453.42|451.12|453.98|451.68|453.98|451.68|453.42|451.12|29
1736766640000|2025-01-13 11:10:40|415.05|412.75|415.03|412.73|415.08|412.78|415.03|412.73|12
1736728360000|2025-01-13 00:32:40|453.99|451.69|453.73|451.43|454.2|451.9|453.73|451.43|19
1736728370000|2025-01-13 00:32:50|453.72|451.42|453.62|451.32|453.74|451.44|453.48|451.18|35
1736766650000|2025-01-13 11:10:50|415.05|412.75|415.03|412.73|415.07|412.77|415.03|412.73|16
1736728380000|2025-01-13 00:33:00|453.61|451.31|453.37|451.07|453.61|451.31|453.21|450.91|32
1736728390000|2025-01-13 00:33:10|453.32|451.02|453.27|450.97|453.35|451.05|453.1|450.8|33
1736766660000|2025-01-13 11:11:00|415.06|412.76|415.03|412.73|415.12|412.82|415.03|412.73|16
1736728400000|2025-01-13 00:33:20|453.37|451.07|453.25|450.95|453.42|451.12|453.23|450.93|31
1736728410000|2025-01-13 00:33:30|453.24|450.94|452.92|450.62|453.29|450.99|452.82|450.52|30
1736766670000|2025-01-13 11:11:10|415.04|412.74|415.07|412.77|415.11|412.81|415.04|412.74|21
1736728420000|2025-01-13 00:33:40|452.96|450.66|453.87|451.57|453.91|451.61|452.96|450.66|28
1736766680000|2025-01-13 11:11:20|415.06|412.76|414.97|412.67|415.06|412.76|414.9|412.6|8
1736728430000|2025-01-13 00:33:50|453.89|451.59|453.77|451.47|453.89|451.59|453.69|451.39|31
1736728440000|2025-01-13 00:34:00|453.76|451.46|454.17|451.87|454.59|452.29|453.76|451.46|34
1736766690000|2025-01-13 11:11:30|414.98|412.68|415.01|412.71|415.02|412.72|414.93|412.63|22
1736728450000|2025-01-13 00:34:10|454.15|451.85|454.26|451.96|454.35|452.05|454.15|451.85|34
1736728460000|2025-01-13 00:34:20|454.23|451.93|453.98|451.68|454.23|451.93|453.85|451.55|30
1736766700000|2025-01-13 11:11:40|415.03|412.73|415.08|412.78|415.1|412.8|415.03|412.73|22
1736728470000|2025-01-13 00:34:30|454|451.7|453.68|451.38|454|451.7|453.68|451.38|32
1736728480000|2025-01-13 00:34:40|453.64|451.34|453.26|450.96|453.65|451.35|453.26|450.96|29
1736766710000|2025-01-13 11:11:50|415.07|412.77|415.1|412.8|415.13|412.83|415.05|412.75|20
1736728490000|2025-01-13 00:34:50|453.25|450.95|453.15|450.85|453.27|450.97|453.07|450.77|28
1736766720000|2025-01-13 11:12:00|415.11|412.81|415.46|413.16|415.46|413.16|415.1|412.8|30
1736728500000|2025-01-13 00:35:00|453.14|450.84|453.61|451.31|453.64|451.34|453.09|450.79|30
1736728510000|2025-01-13 00:35:10|453.63|451.33|453.7|451.4|453.86|451.56|453.61|451.31|28
1736766730000|2025-01-13 11:12:10|415.42|413.12|415.66|413.36|415.66|413.36|415.35|413.05|23
1736728520000|2025-01-13 00:35:20|453.69|451.39|453.44|451.14|453.7|451.4|453.39|451.09|28
1736728530000|2025-01-13 00:35:30|453.41|451.11|453.38|451.08|453.47|451.17|453.14|450.84|19
1736766740000|2025-01-13 11:12:20|415.72|413.42|415.81|413.51|415.82|413.52|415.68|413.38|26
1736728540000|2025-01-13 00:35:40|453.32|451.02|453.34|451.04|453.43|451.13|453.19|450.89|29
1736728550000|2025-01-13 00:35:50|453.33|451.03|453.12|450.82|453.48|451.18|453.05|450.75|23
1736766750000|2025-01-13 11:12:30|415.79|413.49|415.74|413.44|415.83|413.53|415.67|413.37|30
1736728560000|2025-01-13 00:36:00|453.23|450.93|453.7|451.4|453.76|451.46|453.22|450.92|36
1736728570000|2025-01-13 00:36:10|453.71|451.41|453.53|451.23|453.86|451.56|453.53|451.23|30
1736766760000|2025-01-13 11:12:40|415.75|413.45|415.74|413.44|415.76|413.46|415.72|413.42|19
1736728580000|2025-01-13 00:36:20|453.52|451.22|453.3|451|453.6|451.3|453.3|451|29
1736728590000|2025-01-13 00:36:30|453.29|450.99|453.27|450.97|453.34|451.04|453.12|450.82|31
1736766770000|2025-01-13 11:12:50|415.7|413.4|415.68|413.38|415.71|413.41|415.64|413.34|15
1736728600000|2025-01-13 00:36:40|453.18|450.88|453.28|450.98|453.28|450.98|453.02|450.72|32
1736766780000|2025-01-13 11:13:00|415.7|413.4|415.74|413.44|415.75|413.45|415.47|413.17|28
1736728610000|2025-01-13 00:36:50|453.26|450.96|453.43|451.13|453.44|451.14|453.25|450.95|24
1736728620000|2025-01-13 00:37:00|453.42|451.12|453.35|451.05|453.45|451.15|453.12|450.82|34
1736766790000|2025-01-13 11:13:10|415.78|413.48|415.56|413.26|415.88|413.58|415.56|413.26|29
1736728630000|2025-01-13 00:37:10|453.3|451|453.57|451.27|453.63|451.33|453.28|450.98|33
1736728640000|2025-01-13 00:37:20|453.56|451.26|453.4|451.1|453.56|451.26|453.37|451.07|26
1736766800000|2025-01-13 11:13:20|415.57|413.27|415.59|413.29|415.64|413.34|415.57|413.27|17
1736728650000|2025-01-13 00:37:30|453.43|451.13|453.35|451.05|453.49|451.19|453.31|451.01|29
1736728660000|2025-01-13 00:37:40|453.34|451.04|453.31|451.01|453.43|451.13|453.31|451.01|29
1736766810000|2025-01-13 11:13:30|415.56|413.26|415.46|413.16|415.6|413.3|415.46|413.16|15
1736728670000|2025-01-13 00:37:50|453.3|451|453.11|450.81|453.3|451|453.1|450.8|22
1736766820000|2025-01-13 11:13:40|415.4|413.1|415.39|413.09|415.4|413.1|415.39|413.09|2
1736728680000|2025-01-13 00:38:00|453.07|450.77|452.9|450.6|453.08|450.78|452.87|450.57|32
1736728690000|2025-01-13 00:38:10|452.91|450.61|452.74|450.44|452.93|450.63|452.72|450.42|26
1736766830000|2025-01-13 11:13:50|415.41|413.11|415.64|413.34|415.66|413.36|415.41|413.11|19
1736728700000|2025-01-13 00:38:20|452.73|450.43|452.74|450.44|452.79|450.49|452.54|450.24|30
1736728710000|2025-01-13 00:38:30|452.73|450.43|452.76|450.46|452.86|450.56|452.7|450.4|31
1736766840000|2025-01-13 11:14:00|415.65|413.35|415.76|413.46|415.88|413.58|415.64|413.34|26
1736728720000|2025-01-13 00:38:40|452.75|450.45|452.91|450.61|452.94|450.64|452.72|450.42|30
1736728730000|2025-01-13 00:38:50|452.94|450.64|453.36|451.06|453.37|451.07|452.94|450.64|30
1736766850000|2025-01-13 11:14:10|415.77|413.47|415.6|413.3|415.8|413.5|415.57|413.27|30
1736728740000|2025-01-13 00:39:00|453.35|451.05|453.89|451.59|453.9|451.6|453.3|451|30
1736766860000|2025-01-13 11:14:20|415.56|413.26|415.4|413.1|415.57|413.27|415.39|413.09|19
1736728750000|2025-01-13 00:39:10|453.92|451.62|454.49|452.19|454.49|452.19|453.92|451.62|16
1736728760000|2025-01-13 00:39:20|454.43|452.13|454.49|452.19|454.49|452.19|454.43|452.13|10
1736766870000|2025-01-13 11:14:30|415.39|413.09|415.49|413.19|415.52|413.22|415.39|413.09|22
1736728770000|2025-01-13 00:39:30|454.45|452.15|454.26|451.96|454.45|452.15|454.26|451.96|22
1736728780000|2025-01-13 00:39:40|454.27|451.97|453.86|451.56|454.32|452.02|453.85|451.55|27
1736766880000|2025-01-13 11:14:40|415.48|413.18|415.41|413.11|415.5|413.2|415.4|413.1|14
1736728790000|2025-01-13 00:39:50|453.85|451.55|453.93|451.63|453.99|451.69|453.66|451.36|28
1736766890000|2025-01-13 11:14:50|415.4|413.1|415.3|413|415.49|413.19|415.29|412.99|21
1736728800000|2025-01-13 00:40:00|453.91|451.61|454.44|452.14|454.45|452.15|453.91|451.61|29
1736728810000|2025-01-13 00:40:10|454.43|452.13|454.08|451.78|454.43|452.13|453.95|451.65|22
1736766900000|2025-01-13 11:15:00|415.32|413.02|415.34|413.04|415.4|413.1|415.27|412.97|29
1736728820000|2025-01-13 00:40:20|454.09|451.79|454.37|452.07|454.37|452.07|453.97|451.67|28
1736728830000|2025-01-13 00:40:30|454.38|452.08|454.18|451.88|454.57|452.27|454.18|451.88|24
1736766910000|2025-01-13 11:15:10|415.39|413.09|415.41|413.11|415.52|413.22|415.3|413|29
1736728840000|2025-01-13 00:40:40|454.11|451.81|454.5|452.2|454.5|452.2|454.11|451.81|24
1736728850000|2025-01-13 00:40:50|454.56|452.26|454.48|452.18|454.56|452.26|454.3|452|27
1736766920000|2025-01-13 11:15:20|415.37|413.07|415.5|413.2|415.56|413.26|415.36|413.06|22
1736728860000|2025-01-13 00:41:00|454.47|452.17|454.52|452.22|454.69|452.39|454.47|452.17|27
1736766930000|2025-01-13 11:15:30|415.49|413.19|415.23|412.93|415.49|413.19|415.2|412.9|24
1736728870000|2025-01-13 00:41:10|454.43|452.13|454.33|452.03|454.43|452.13|454.11|451.81|20
1736728880000|2025-01-13 00:41:20|454.4|452.1|453.93|451.63|454.42|452.12|453.93|451.63|30
1736766940000|2025-01-13 11:15:40|415.24|412.94|415.29|412.99|415.33|413.03|415.21|412.91|19
1736728890000|2025-01-13 00:41:30|453.92|451.62|453.93|451.63|453.99|451.69|453.77|451.47|21
1736728900000|2025-01-13 00:41:40|453.94|451.64|453.77|451.47|453.94|451.64|453.6|451.3|24
1736766950000|2025-01-13 11:15:50|415.26|412.96|415.2|412.9|415.26|412.96|415.2|412.9|10
1736728910000|2025-01-13 00:41:50|453.78|451.48|453.93|451.63|453.99|451.69|453.76|451.46|25
1736766960000|2025-01-13 11:16:00|415.22|412.92|415.32|413.02|415.35|413.05|415.22|412.92|7
1736728920000|2025-01-13 00:42:00|453.99|451.69|453.96|451.66|453.99|451.69|453.9|451.6|27
1736728930000|2025-01-13 00:42:10|453.95|451.65|454.36|452.06|454.36|452.06|453.91|451.61|27
1736766970000|2025-01-13 11:16:10|415.31|413.01|415.2|412.9|415.32|413.02|415.2|412.9|7
1736728940000|2025-01-13 00:42:20|454.46|452.16|454.53|452.23|454.7|452.4|454.3|452|33
1736728950000|2025-01-13 00:42:30|454.64|452.34|454.75|452.45|454.79|452.49|454.62|452.32|23
1736766980000|2025-01-13 11:16:20|415.21|412.91|415.23|412.93|415.27|412.97|415.18|412.88|15
1736728960000|2025-01-13 00:42:40|454.77|452.47|454.48|452.18|454.79|452.49|454.48|452.18|16
1736728970000|2025-01-13 00:42:50|454.49|452.19|454.23|451.93|454.53|452.23|454.23|451.93|26
1736766990000|2025-01-13 11:16:30|415.22|412.92|415.18|412.88|415.26|412.96|415.14|412.84|24
1736728980000|2025-01-13 00:43:00|454.2|451.9|454.11|451.81|454.25|451.95|454.11|451.81|23
1736767000000|2025-01-13 11:16:40|415.19|412.89|415.43|413.13|415.45|413.15|415.13|412.83|20
1736728990000|2025-01-13 00:43:10|454.1|451.8|453.83|451.53|454.1|451.8|453.81|451.51|24
1736729000000|2025-01-13 00:43:20|453.84|451.54|453.54|451.24|453.84|451.54|453.51|451.21|21
1736767010000|2025-01-13 11:16:50|415.44|413.14|415.47|413.17|415.47|413.17|415.44|413.14|2
1736729010000|2025-01-13 00:43:30|453.44|451.14|453.62|451.32|453.63|451.33|453.43|451.13|29
1736729020000|2025-01-13 00:43:40|453.6|451.3|453.58|451.28|453.8|451.5|453.51|451.21|30
1736767020000|2025-01-13 11:17:00|415.53|413.23|415.83|413.53|415.83|413.53|415.53|413.23|11
1736729030000|2025-01-13 00:43:50|453.59|451.29|454.18|451.88|454.21|451.91|453.59|451.29|32
1736729040000|2025-01-13 00:44:00|454.12|451.82|453.61|451.31|454.23|451.93|453.54|451.24|29
1736767030000|2025-01-13 11:17:10|415.82|413.52|415.44|413.14|415.87|413.57|415.37|413.07|25
1736729050000|2025-01-13 00:44:10|453.65|451.35|453.75|451.45|453.91|451.61|453.62|451.32|21
1736729060000|2025-01-13 00:44:20|453.61|451.31|452.68|450.38|453.61|451.31|452.68|450.38|33
1736767040000|2025-01-13 11:17:20|415.45|413.15|415.35|413.05|415.49|413.19|415.29|412.99|25
1736729070000|2025-01-13 00:44:30|452.73|450.43|452.66|450.36|452.87|450.57|452.66|450.36|28
1736729080000|2025-01-13 00:44:40|452.63|450.33|452.6|450.3|452.66|450.36|452.47|450.17|27
1736767050000|2025-01-13 11:17:30|415.31|413.01|415.27|412.97|415.35|413.05|415.2|412.9|20
1736729090000|2025-01-13 00:44:50|452.59|450.29|453.14|450.84|453.19|450.89|452.58|450.28|25
1736729100000|2025-01-13 00:45:00|453.13|450.83|453.65|451.35|453.73|451.43|453.13|450.83|36
1736767060000|2025-01-13 11:17:40|415.26|412.96|415.27|412.97|415.34|413.04|415.2|412.9|22
1736729110000|2025-01-13 00:45:10|453.66|451.36|453.44|451.14|453.66|451.36|453.23|450.93|30
1736729120000|2025-01-13 00:45:20|453.33|451.03|453.33|451.03|453.38|451.08|453.17|450.87|17
1736767070000|2025-01-13 11:17:50|415.22|412.92|415.17|412.87|415.29|412.99|415.13|412.83|20
1736729130000|2025-01-13 00:45:30|453.22|450.92|452.77|450.47|453.22|450.92|452.77|450.47|19
1736767080000|2025-01-13 11:18:00|415.16|412.86|415.15|412.85|415.16|412.86|415.03|412.73|30
1736729140000|2025-01-13 00:45:40|452.84|450.54|452.72|450.42|452.86|450.56|452.72|450.42|37
1736729150000|2025-01-13 00:45:50|452.81|450.51|452.54|450.24|452.87|450.57|452.54|450.24|28
1736767090000|2025-01-13 11:18:10|415.14|412.84|415.04|412.74|415.17|412.87|414.9|412.6|26
1736729160000|2025-01-13 00:46:00|452.53|450.23|452.39|450.09|452.64|450.34|452.35|450.05|29
1736729170000|2025-01-13 00:46:10|452.42|450.12|452.27|449.97|452.56|450.26|452.26|449.96|20
1736767100000|2025-01-13 11:18:20|415.11|412.81|415.44|413.14|415.45|413.15|415.08|412.78|28
1736729180000|2025-01-13 00:46:20|452.25|449.95|452.32|450.02|452.62|450.32|452.06|449.76|29
1736729190000|2025-01-13 00:46:30|452.22|449.92|452.59|450.29|452.68|450.38|452.19|449.89|34
1736767110000|2025-01-13 11:18:30|415.43|413.13|415.58|413.28|415.59|413.29|415.43|413.13|29
1736729200000|2025-01-13 00:46:40|452.61|450.31|453.01|450.71|453.07|450.77|452.61|450.31|29
1736767120000|2025-01-13 11:18:40|415.59|413.29|415.76|413.46|415.76|413.46|415.59|413.29|2
1736729210000|2025-01-13 00:46:50|453|450.7|453|450.7|453.05|450.75|452.89|450.59|27
1736729220000|2025-01-13 00:47:00|452.98|450.68|452.84|450.54|453.13|450.83|452.84|450.54|32
1736767130000|2025-01-13 11:18:50|415.89|413.59|415.9|413.6|415.97|413.67|415.89|413.59|25
1736729230000|2025-01-13 00:47:10|452.85|450.55|453.08|450.78|453.09|450.79|452.85|450.55|32
1736729240000|2025-01-13 00:47:20|453.12|450.82|453.29|450.99|453.36|451.06|453.03|450.73|33
1736767140000|2025-01-13 11:19:00|415.92|413.62|415.84|413.54|415.92|413.62|415.79|413.49|25
1736729250000|2025-01-13 00:47:30|453.26|450.96|453.25|450.95|453.38|451.08|453.04|450.74|27
1736729260000|2025-01-13 00:47:40|453.23|450.93|453.17|450.87|453.27|450.97|453.17|450.87|19
1736767150000|2025-01-13 11:19:10|415.8|413.5|415.64|413.34|415.9|413.6|415.56|413.26|29
1736729270000|2025-01-13 00:47:50|453.08|450.78|453.09|450.79|453.14|450.84|452.97|450.67|11
1736729280000|2025-01-13 00:48:00|453.11|450.81|453.28|450.98|453.37|451.07|453.1|450.8|21
1736767160000|2025-01-13 11:19:20|415.63|413.33|415.7|413.4|415.87|413.57|415.6|413.3|31
1736729290000|2025-01-13 00:48:10|453.25|450.95|453.21|450.91|453.26|450.96|453.21|450.91|6
1736729300000|2025-01-13 00:48:20|453.07|450.77|453.25|450.95|453.26|450.96|452.87|450.57|26
1736767170000|2025-01-13 11:19:30|415.69|413.39|415.7|413.4|415.72|413.42|415.65|413.35|10
1736729310000|2025-01-13 00:48:30|453.23|450.93|453.36|451.06|453.41|451.11|453.23|450.93|20
1736729320000|2025-01-13 00:48:40|453.24|450.94|453.34|451.04|453.36|451.06|453.14|450.84|24
1736767180000|2025-01-13 11:19:40|415.66|413.36|415.59|413.29|415.69|413.39|415.55|413.25|15
1736729330000|2025-01-13 00:48:50|453.32|451.02|453.31|451.01|453.35|451.05|453.15|450.85|23
1736729340000|2025-01-13 00:49:00|453.3|451|453.53|451.23|453.53|451.23|453.3|451|32
1736767190000|2025-01-13 11:19:50|415.55|413.25|415.53|413.23|415.56|413.26|415.36|413.06|18
1736729350000|2025-01-13 00:49:10|453.52|451.22|453.26|450.96|453.54|451.24|453.11|450.81|31
1736729360000|2025-01-13 00:49:20|453.24|450.94|453.37|451.07|453.39|451.09|453.21|450.91|21
1736767200000|2025-01-13 11:20:00|415.55|413.25|415.51|413.21|415.55|413.25|415.32|413.02|21
1736729370000|2025-01-13 00:49:30|453.36|451.06|453.81|451.51|453.81|451.51|453.34|451.04|25
1736729380000|2025-01-13 00:49:40|453.77|451.47|453.91|451.61|453.93|451.63|453.75|451.45|9
1736767210000|2025-01-13 11:20:10|415.52|413.22|415.81|413.51|415.88|413.58|415.52|413.22|26
1736729390000|2025-01-13 00:49:50|453.9|451.6|453.83|451.53|453.92|451.62|453.78|451.48|22
1736729400000|2025-01-13 00:50:00|453.79|451.49|454.38|452.08|454.41|452.11|453.79|451.49|27
1736767220000|2025-01-13 11:20:20|415.77|413.47|415.47|413.17|415.78|413.48|415.46|413.16|28
1736729410000|2025-01-13 00:50:10|454.39|452.09|454.84|452.54|454.84|452.54|454.39|452.09|26
1736729420000|2025-01-13 00:50:20|454.82|452.52|454.68|452.38|454.82|452.52|454.52|452.22|25
1736767230000|2025-01-13 11:20:30|415.46|413.16|415.23|412.93|415.51|413.21|415.21|412.91|34
1736729430000|2025-01-13 00:50:30|454.63|452.33|454.72|452.42|454.74|452.44|454.63|452.33|17
1736729440000|2025-01-13 00:50:40|454.71|452.41|454.35|452.05|454.71|452.41|454.35|452.05|18
1736767240000|2025-01-13 11:20:40|415.25|412.95|415.5|413.2|415.5|413.2|415.25|412.95|19
1736729450000|2025-01-13 00:50:50|454.36|452.06|454.11|451.81|454.37|452.07|454.1|451.8|19
1736767250000|2025-01-13 11:20:50|415.56|413.26|415.64|413.34|415.73|413.43|415.56|413.26|24
1736729460000|2025-01-13 00:51:00|454.13|451.83|454.61|452.31|454.63|452.33|453.95|451.65|29
1736729470000|2025-01-13 00:51:10|454.63|452.33|454.71|452.41|454.87|452.57|454.63|452.33|5
1736767260000|2025-01-13 11:21:00|415.66|413.36|415.88|413.58|415.9|413.6|415.66|413.36|25
1736729480000|2025-01-13 00:51:20|454.7|452.4|454.33|452.03|454.73|452.43|454.33|452.03|29
1736729490000|2025-01-13 00:51:30|454.32|452.02|453.89|451.59|454.32|452.02|453.8|451.5|25
1736767270000|2025-01-13 11:21:10|415.91|413.61|415.93|413.63|415.93|413.63|415.89|413.59|8
1736729500000|2025-01-13 00:51:40|453.88|451.58|454.08|451.78|454.1|451.8|453.85|451.55|16
1736729510000|2025-01-13 00:51:50|453.93|451.63|453.85|451.55|453.96|451.66|453.84|451.54|32
1736767280000|2025-01-13 11:21:20|416.12|413.82|416.46|414.16|416.46|414.16|416.12|413.82|23
1736729520000|2025-01-13 00:52:00|453.8|451.5|453.71|451.41|453.82|451.52|453.63|451.33|34
1736729530000|2025-01-13 00:52:10|453.72|451.42|453.54|451.24|453.73|451.43|453.51|451.21|21
1736767290000|2025-01-13 11:21:30|416.44|414.14|416.44|414.14|416.5|414.2|416.33|414.03|17
1736729540000|2025-01-13 00:52:20|453.5|451.2|453.07|450.77|453.5|451.2|453.03|450.73|28
1736767300000|2025-01-13 11:21:40|416.43|414.13|416.5|414.2|416.51|414.21|416.36|414.06|16
1736729550000|2025-01-13 00:52:30|453.04|450.74|452.98|450.68|453.06|450.76|452.88|450.58|25
1736729560000|2025-01-13 00:52:40|452.96|450.66|453.26|450.96|453.34|451.04|452.96|450.66|32
1736767310000|2025-01-13 11:21:50|416.48|414.18|416.39|414.09|416.48|414.18|416.33|414.03|28
1736729570000|2025-01-13 00:52:50|453.25|450.95|453.04|450.74|453.28|450.98|453.03|450.73|30
1736729580000|2025-01-13 00:53:00|453.06|450.76|453.25|450.95|453.31|451.01|452.97|450.67|29
1736767320000|2025-01-13 11:22:00|416.41|414.11|416.53|414.23|416.54|414.24|416.41|414.11|27
1736729590000|2025-01-13 00:53:10|453.27|450.97|453.09|450.79|453.29|450.99|453.09|450.79|27
1736729600000|2025-01-13 00:53:20|453.07|450.77|452.97|450.67|453.08|450.78|452.96|450.66|25
1736767330000|2025-01-13 11:22:10|416.54|414.24|416.66|414.36|416.66|414.36|416.54|414.24|17
1736729610000|2025-01-13 00:53:30|452.96|450.66|452.96|450.66|453.02|450.72|452.95|450.65|18
1736767340000|2025-01-13 11:22:20|416.7|414.4|416.7|414.4|416.71|414.41|416.66|414.36|16
1736729620000|2025-01-13 00:53:40|452.88|450.58|452.97|450.67|453|450.7|452.88|450.58|22
1736729630000|2025-01-13 00:53:50|452.95|450.65|453.24|450.94|453.24|450.94|452.95|450.65|21
1736767350000|2025-01-13 11:22:30|416.71|414.41|416.97|414.67|416.97|414.67|416.7|414.4|21
1736729640000|2025-01-13 00:54:00|453.23|450.93|453.39|451.09|453.67|451.37|453.23|450.93|26
1736767360000|2025-01-13 11:22:40|416.96|414.66|416.98|414.68|417.03|414.73|416.93|414.63|25
1736729650000|2025-01-13 00:54:10|453.4|451.1|453.38|451.08|453.45|451.15|453.33|451.03|27
1736767370000|2025-01-13 11:22:50|417|414.7|417.04|414.74|417.04|414.74|416.95|414.65|19
1736729660000|2025-01-13 00:54:20|453.39|451.09|453.23|450.93|453.39|451.09|453.2|450.9|26
1736767380000|2025-01-13 11:23:00|416.99|414.69|417.09|414.79|417.09|414.79|416.93|414.63|28
1736729670000|2025-01-13 00:54:30|453.24|450.94|452.79|450.49|453.24|450.94|452.74|450.44|27
1736729680000|2025-01-13 00:54:40|452.74|450.44|452.7|450.4|452.78|450.48|452.59|450.29|16
1736767390000|2025-01-13 11:23:10|417.1|414.8|416.97|414.67|417.23|414.93|416.97|414.67|27
1736729690000|2025-01-13 00:54:50|452.71|450.41|452.74|450.44|452.79|450.49|452.7|450.4|26
1736729700000|2025-01-13 00:55:00|452.75|450.45|452.77|450.47|452.91|450.61|452.73|450.43|21
1736767400000|2025-01-13 11:23:20|416.98|414.68|417.02|414.72|417.06|414.76|416.95|414.65|22
1736729710000|2025-01-13 00:55:10|452.81|450.51|452.73|450.43|452.89|450.59|452.7|450.4|30
1736729720000|2025-01-13 00:55:20|452.74|450.44|452.48|450.18|452.75|450.45|452.42|450.12|32
1736767410000|2025-01-13 11:23:30|417.03|414.73|417.02|414.72|417.04|414.74|416.97|414.67|17
1736729730000|2025-01-13 00:55:30|452.47|450.17|452.41|450.11|452.53|450.23|452.37|450.07|28
1736729740000|2025-01-13 00:55:40|452.38|450.08|452.39|450.09|452.41|450.11|452.37|450.07|25
1736767420000|2025-01-13 11:23:40|417.01|414.71|417.11|414.81|417.11|414.81|416.97|414.67|21
1736729750000|2025-01-13 00:55:50|452.38|450.08|452.11|449.81|452.38|450.08|452.11|449.81|23
1736729760000|2025-01-13 00:56:00|452.03|449.73|451.93|449.63|452.03|449.73|451.88|449.58|12
1736767430000|2025-01-13 11:23:50|417.12|414.82|417.11|414.81|417.15|414.85|417.06|414.76|21
1736729770000|2025-01-13 00:56:10|451.91|449.61|451.78|449.48|451.91|449.61|451.64|449.34|19
1736729780000|2025-01-13 00:56:20|451.76|449.46|451.64|449.34|451.76|449.46|451.61|449.31|21
1736767440000|2025-01-13 11:24:00|417.13|414.83|417.05|414.75|417.14|414.84|416.99|414.69|11
1736729790000|2025-01-13 00:56:30|451.63|449.33|451.7|449.4|451.7|449.4|451.61|449.31|16
1736729800000|2025-01-13 00:56:40|451.71|449.41|451.59|449.29|451.77|449.47|451.58|449.28|12
1736767450000|2025-01-13 11:24:10|416.99|414.69|416.87|414.57|416.99|414.69|416.81|414.51|26
1736729810000|2025-01-13 00:56:50|451.61|449.31|451.76|449.46|451.78|449.48|451.61|449.31|18
1736729820000|2025-01-13 00:57:00|451.77|449.47|451.88|449.58|452.23|449.93|451.77|449.47|27
1736767460000|2025-01-13 11:24:20|416.8|414.5|416.86|414.56|416.9|414.6|416.8|414.5|21
1736729830000|2025-01-13 00:57:10|451.89|449.59|451.68|449.38|451.91|449.61|451.63|449.33|19
1736729840000|2025-01-13 00:57:20|451.65|449.35|451.6|449.3|451.66|449.36|451.48|449.18|23
1736767470000|2025-01-13 11:24:30|416.85|414.55|416.74|414.44|416.85|414.55|416.66|414.36|13
1736729850000|2025-01-13 00:57:30|451.59|449.29|451.56|449.26|451.62|449.32|451.49|449.19|33
1736729860000|2025-01-13 00:57:40|451.55|449.25|451.42|449.12|451.55|449.25|451.42|449.12|22
1736767480000|2025-01-13 11:24:40|416.68|414.38|416.61|414.31|416.74|414.44|416.61|414.31|7
1736729870000|2025-01-13 00:57:50|451.44|449.14|451.44|449.14|451.47|449.17|451.42|449.12|27
1736729880000|2025-01-13 00:58:00|451.45|449.15|451.49|449.19|451.59|449.29|451.45|449.15|16
1736767510000|2025-01-13 11:25:10|416.63|414.33|416.7|414.4|416.7|414.4|416.63|414.33|5
1736729890000|2025-01-13 00:58:10|451.39|449.09|451.4|449.1|451.4|449.1|451.25|448.95|25
1736729900000|2025-01-13 00:58:20|451.41|449.11|451.45|449.15|451.52|449.22|451.4|449.1|24
1736767520000|2025-01-13 11:25:20|416.69|414.39|416.61|414.31|416.69|414.39|416.61|414.31|6
1736729910000|2025-01-13 00:58:30|451.44|449.14|451.36|449.06|451.44|449.14|451.22|448.92|18
1736729920000|2025-01-13 00:58:40|451.41|449.11|451.2|448.9|451.41|449.11|451.06|448.76|18
1736767560000|2025-01-13 11:26:00|416.43|414.13|416.04|413.74|416.43|414.13|416.01|413.71|6
1736729930000|2025-01-13 00:58:50|451.15|448.85|450.99|448.69|451.15|448.85|450.98|448.68|19
1736729940000|2025-01-13 00:59:00|450.98|448.68|451.08|448.78|451.1|448.8|450.97|448.67|27
1736767570000|2025-01-13 11:26:10|416.03|413.73|415.95|413.65|416.05|413.75|415.91|413.61|21
1736729950000|2025-01-13 00:59:10|451.07|448.77|451.33|449.03|451.42|449.12|451.07|448.77|25
1736729960000|2025-01-13 00:59:20|451.21|448.91|451.17|448.87|451.31|449.01|451.15|448.85|29
1736767580000|2025-01-13 11:26:20|415.91|413.61|415.89|413.59|415.94|413.64|415.83|413.53|16
1736729970000|2025-01-13 00:59:30|451.18|448.88|451.08|448.78|451.29|448.99|451.08|448.78|21
1736729980000|2025-01-13 00:59:40|451|448.7|450.79|448.49|451.05|448.75|450.79|448.49|29
1736767590000|2025-01-13 11:26:30|415.88|413.58|415.66|413.36|415.89|413.59|415.66|413.36|14
1736729990000|2025-01-13 00:59:50|450.81|448.51|450.82|448.52|450.94|448.64|450.78|448.48|20
1736767600000|2025-01-13 11:26:40|415.65|413.35|415.55|413.25|415.65|413.35|415.5|413.2|20
1736730000000|2025-01-13 01:00:00|450.74|448.44|450.65|448.35|450.97|448.67|450.63|448.33|30
1736730010000|2025-01-13 01:00:10|450.69|448.39|450.92|448.62|450.93|448.63|450.64|448.34|28
1736767610000|2025-01-13 11:26:50|415.54|413.24|415.7|413.4|415.76|413.46|415.54|413.24|12
1736730020000|2025-01-13 01:00:20|450.9|448.6|450.67|448.37|451|448.7|450.67|448.37|27
1736730030000|2025-01-13 01:00:30|450.68|448.38|451.37|449.07|451.37|449.07|450.59|448.29|22
1736767620000|2025-01-13 11:27:00|415.71|413.41|415.61|413.31|415.71|413.41|415.59|413.29|13
1736730040000|2025-01-13 01:00:40|451.57|449.27|451.44|449.14|451.71|449.41|451.39|449.09|29
1736730050000|2025-01-13 01:00:50|451.47|449.17|451.61|449.31|451.62|449.32|451.4|449.1|23
1736767630000|2025-01-13 11:27:10|415.73|413.43|415.7|413.4|415.9|413.6|415.7|413.4|15
1736730060000|2025-01-13 01:01:00|451.6|449.3|451.32|449.02|451.84|449.54|451.29|448.99|35
1736730070000|2025-01-13 01:01:10|451.31|449.01|451.16|448.86|451.52|449.22|451.16|448.86|28
1736767640000|2025-01-13 11:27:20|415.72|413.42|415.62|413.32|415.73|413.43|415.62|413.32|15
1736730080000|2025-01-13 01:01:20|451.15|448.85|451.13|448.83|451.17|448.87|451.09|448.79|31
1736730090000|2025-01-13 01:01:30|451.1|448.8|450.91|448.61|451.16|448.86|450.87|448.57|26
1736767650000|2025-01-13 11:27:30|415.6|413.3|415.41|413.11|415.6|413.3|415.41|413.11|17
1736730100000|2025-01-13 01:01:40|450.9|448.6|451.29|448.99|451.3|449|450.88|448.58|30
1736767680000|2025-01-13 11:28:00|415.2|412.9|415|412.7|415.2|412.9|414.92|412.62|22
1736730110000|2025-01-13 01:01:50|451.26|448.96|451.48|449.18|451.53|449.23|451.22|448.92|26
1736730120000|2025-01-13 01:02:00|451.46|449.16|451.18|448.88|451.52|449.22|451.09|448.79|34
1736767690000|2025-01-13 11:28:10|414.99|412.69|414.9|412.6|414.99|412.69|414.88|412.58|18
1736730130000|2025-01-13 01:02:10|451.24|448.94|450.98|448.68|451.31|449.01|450.96|448.66|25
1736730140000|2025-01-13 01:02:20|450.94|448.64|450.85|448.55|451.02|448.72|450.83|448.53|31
1736767700000|2025-01-13 11:28:20|414.93|412.63|414.89|412.59|415.03|412.73|414.89|412.59|17
1736730150000|2025-01-13 01:02:30|450.83|448.53|450.37|448.07|450.83|448.53|450.33|448.03|29
1736730160000|2025-01-13 01:02:40|450.34|448.04|449.93|447.63|450.35|448.05|449.86|447.56|29
1736767710000|2025-01-13 11:28:30|414.93|412.63|414.89|412.59|414.93|412.63|414.89|412.59|5
1736730170000|2025-01-13 01:02:50|449.92|447.62|450.16|447.86|450.19|447.89|449.91|447.61|32
1736730180000|2025-01-13 01:03:00|450.17|447.87|450.32|448.02|450.4|448.1|450.17|447.87|29
1736767720000|2025-01-13 11:28:40|414.88|412.58|414.91|412.61|414.93|412.63|414.83|412.53|11
1736730190000|2025-01-13 01:03:10|450.3|448|450.16|447.86|450.36|448.06|450.09|447.79|31
1736767730000|2025-01-13 11:28:50|414.92|412.62|414.85|412.55|414.94|412.64|414.85|412.55|5
1736730200000|2025-01-13 01:03:20|450.13|447.83|449.79|447.49|450.13|447.83|449.74|447.44|27
1736730210000|2025-01-13 01:03:30|449.75|447.45|449.72|447.42|449.88|447.58|449.68|447.38|29
1736767740000|2025-01-13 11:29:00|414.89|412.59|414.58|412.28|414.89|412.59|414.56|412.26|16
1736730220000|2025-01-13 01:03:40|449.76|447.46|449.93|447.63|450.03|447.73|449.76|447.46|31
1736730230000|2025-01-13 01:03:50|449.91|447.61|449.9|447.6|450|447.7|449.82|447.52|26
1736767750000|2025-01-13 11:29:10|414.59|412.29|414.61|412.31|414.64|412.34|414.47|412.17|26
1736730240000|2025-01-13 01:04:00|449.92|447.62|449.56|447.26|449.92|447.62|449.54|447.24|27
1736767760000|2025-01-13 11:29:20|414.64|412.34|414.51|412.21|414.64|412.34|414.48|412.18|19
1736730250000|2025-01-13 01:04:10|449.47|447.17|449.82|447.52|449.82|447.52|449.42|447.12|27
1736730260000|2025-01-13 01:04:20|449.89|447.59|450.37|448.07|450.38|448.08|449.89|447.59|23
1736767770000|2025-01-13 11:29:30|414.52|412.22|414.42|412.12|414.52|412.22|414.42|412.12|10
1736730270000|2025-01-13 01:04:30|450.36|448.06|450.54|448.24|450.55|448.25|450.36|448.06|29
1736767780000|2025-01-13 11:29:40|414.44|412.14|414.51|412.21|414.55|412.25|414.44|412.14|5
1736730280000|2025-01-13 01:04:40|450.6|448.3|450.42|448.12|450.65|448.35|450.42|448.12|22
1736730290000|2025-01-13 01:04:50|450.41|448.11|450.37|448.07|450.41|448.11|450.11|447.81|29
1736767790000|2025-01-13 11:29:50|414.52|412.22|414.47|412.17|414.54|412.24|414.42|412.12|20
1736730300000|2025-01-13 01:05:00|450.36|448.06|450.04|447.74|450.41|448.11|450.01|447.71|31
1736730310000|2025-01-13 01:05:10|450.17|447.87|449.78|447.48|450.27|447.97|449.78|447.48|28
1736767800000|2025-01-13 11:30:00|414.48|412.18|414.57|412.27|414.61|412.31|414.44|412.14|16
1736730320000|2025-01-13 01:05:20|449.79|447.49|449.64|447.34|449.79|447.49|449.58|447.28|32
1736730330000|2025-01-13 01:05:30|449.65|447.35|449.61|447.31|449.67|447.37|449.41|447.11|18
1736767810000|2025-01-13 11:30:10|414.54|412.24|414.82|412.52|414.94|412.64|414.52|412.22|21
1736730340000|2025-01-13 01:05:40|449.48|447.18|449.37|447.07|449.48|447.18|449.22|446.92|28
1736767820000|2025-01-13 11:30:20|414.83|412.53|414.91|412.61|414.97|412.67|414.83|412.53|16
1736730350000|2025-01-13 01:05:50|449.38|447.08|449.37|447.07|449.4|447.1|449.24|446.94|20
1736730360000|2025-01-13 01:06:00|449.39|447.09|449.46|447.16|449.53|447.23|449.38|447.08|20
1736767830000|2025-01-13 11:30:30|414.94|412.64|415.01|412.71|415.02|412.72|414.94|412.64|10
1736730370000|2025-01-13 01:06:10|449.49|447.19|449.42|447.12|449.52|447.22|449.28|446.98|33
1736730380000|2025-01-13 01:06:20|449.23|446.93|449.39|447.09|449.51|447.21|449.23|446.93|34
1736767840000|2025-01-13 11:30:40|415.02|412.72|414.91|412.61|415.02|412.72|414.91|412.61|19
1736730390000|2025-01-13 01:06:30|449.34|447.04|449.18|446.88|449.42|447.12|449.18|446.88|30
1736730400000|2025-01-13 01:06:40|449.2|446.9|449.27|446.97|449.36|447.06|449.2|446.9|26
1736767860000|2025-01-13 11:31:00|414.96|412.66|415.02|412.72|415.07|412.77|414.96|412.66|11
1736730410000|2025-01-13 01:06:50|449.29|446.99|449.52|447.22|449.52|447.22|449.25|446.95|26
1736767870000|2025-01-13 11:31:10|415.01|412.71|415.05|412.75|415.08|412.78|414.96|412.66|27
1736730420000|2025-01-13 01:07:00|449.51|447.21|449.33|447.03|449.51|447.21|449.22|446.92|29
1736730430000|2025-01-13 01:07:10|449.32|447.02|449.27|446.97|449.32|447.02|449.19|446.89|18
1736767880000|2025-01-13 11:31:20|415.02|412.72|415.13|412.83|415.17|412.87|415.02|412.72|16
1736730440000|2025-01-13 01:07:20|449.25|446.95|449.12|446.82|449.4|447.1|449.12|446.82|27
1736730450000|2025-01-13 01:07:30|449.01|446.71|449.02|446.72|449.29|446.99|448.93|446.63|23
1736767890000|2025-01-13 11:31:30|415.15|412.85|415.02|412.72|415.16|412.86|414.93|412.63|19
1736730460000|2025-01-13 01:07:40|449.08|446.78|449.19|446.89|449.19|446.89|449.08|446.78|11
1736730470000|2025-01-13 01:07:50|449.21|446.91|449.21|446.91|449.31|447.01|449.19|446.89|20
1736767900000|2025-01-13 11:31:40|415.03|412.73|414.91|412.61|415.08|412.78|414.91|412.61|23
1736730480000|2025-01-13 01:08:00|449.22|446.92|448.85|446.55|449.22|446.92|448.78|446.48|34
1736730490000|2025-01-13 01:08:10|448.88|446.58|448.78|446.48|448.88|446.58|448.78|446.48|26
1736767910000|2025-01-13 11:31:50|414.94|412.64|414.91|412.61|414.95|412.65|414.91|412.61|4
1736730500000|2025-01-13 01:08:20|448.79|446.49|448.83|446.53|448.91|446.61|448.79|446.49|24
1736730510000|2025-01-13 01:08:30|448.81|446.51|448.83|446.53|448.83|446.53|448.78|446.48|20
1736767920000|2025-01-13 11:32:00|414.95|412.65|415.11|412.81|415.11|412.81|414.93|412.63|24
1736730520000|2025-01-13 01:08:40|448.87|446.57|448.91|446.61|448.99|446.69|448.78|446.48|20
1736730530000|2025-01-13 01:08:50|448.9|446.6|448.92|446.62|448.96|446.66|448.85|446.55|24
1736767930000|2025-01-13 11:32:10|415.07|412.77|414.96|412.66|415.07|412.77|414.87|412.57|20
1736730540000|2025-01-13 01:09:00|448.93|446.63|448.91|446.61|449.12|446.82|448.86|446.56|29
1736730550000|2025-01-13 01:09:10|448.92|446.62|449.34|447.04|449.34|447.04|448.9|446.6|27
1736767940000|2025-01-13 11:32:20|414.97|412.67|414.84|412.54|415.02|412.72|414.78|412.48|18
1736730560000|2025-01-13 01:09:20|449.33|447.03|449.36|447.06|449.44|447.14|449.27|446.97|21
1736767950000|2025-01-13 11:32:30|414.83|412.53|414.36|412.06|414.83|412.53|414.36|412.06|6
1736730570000|2025-01-13 01:09:30|449.38|447.08|449.66|447.36|449.66|447.36|449.34|447.04|22
1736730580000|2025-01-13 01:09:40|449.69|447.39|449.83|447.53|449.93|447.63|449.68|447.38|29
1736767960000|2025-01-13 11:32:40|414.39|412.09|414.28|411.98|414.5|412.2|414.28|411.98|30
1736730590000|2025-01-13 01:09:50|449.84|447.54|449.84|447.54|449.88|447.58|449.77|447.47|13
1736730600000|2025-01-13 01:10:00|449.85|447.55|450.03|447.73|450.06|447.76|449.78|447.48|30
1736767970000|2025-01-13 11:32:50|414.26|411.96|414.05|411.75|414.27|411.97|413.96|411.66|20
1736730610000|2025-01-13 01:10:10|450.02|447.72|450.14|447.84|450.16|447.86|449.83|447.53|21
1736730620000|2025-01-13 01:10:20|450.16|447.86|450.21|447.91|450.22|447.92|450.1|447.8|28
1736767980000|2025-01-13 11:33:00|414.04|411.74|413.96|411.66|414.34|412.04|413.96|411.66|23
1736730630000|2025-01-13 01:10:30|450.24|447.94|450.34|448.04|450.41|448.11|450.24|447.94|23
1736730640000|2025-01-13 01:10:40|450.33|448.03|450.06|447.76|450.35|448.05|450.06|447.76|24
1736767990000|2025-01-13 11:33:10|413.97|411.67|413.88|411.58|413.97|411.67|413.81|411.51|15
1736730650000|2025-01-13 01:10:50|450.07|447.77|450.49|448.19|450.51|448.21|450.07|447.77|24
1736768000000|2025-01-13 11:33:20|413.81|411.51|413.38|411.08|413.86|411.56|413.32|411.02|34
1736730660000|2025-01-13 01:11:00|450.48|448.18|450.31|448.01|450.5|448.2|450.23|447.93|27
1736730670000|2025-01-13 01:11:10|450.33|448.03|449.96|447.66|450.33|448.03|449.94|447.64|21
1736768010000|2025-01-13 11:33:30|413.41|411.11|413.29|410.99|413.49|411.19|413.22|410.92|30
1736730680000|2025-01-13 01:11:20|449.95|447.65|449.81|447.51|450|447.7|449.77|447.47|24
1736730690000|2025-01-13 01:11:30|449.84|447.54|449.83|447.53|449.84|447.54|449.77|447.47|22
1736768020000|2025-01-13 11:33:40|413.27|410.97|413.69|411.39|413.69|411.39|413.25|410.95|36
1736730700000|2025-01-13 01:11:40|449.81|447.51|449.82|447.52|449.97|447.67|449.81|447.51|17
1736730710000|2025-01-13 01:11:50|449.81|447.51|449.75|447.45|449.84|447.54|449.68|447.38|17
1736768030000|2025-01-13 11:33:50|413.67|411.37|413.27|410.97|413.67|411.37|413.24|410.94|33
1736730720000|2025-01-13 01:12:00|449.74|447.44|449.61|447.31|449.81|447.51|449.59|447.29|23
1736730730000|2025-01-13 01:12:10|449.62|447.32|449.56|447.26|449.72|447.42|449.52|447.22|23
1736768040000|2025-01-13 11:34:00|413.32|411.02|413.51|411.21|413.65|411.35|413.27|410.97|33
1736730740000|2025-01-13 01:12:20|449.57|447.27|449.87|447.57|449.91|447.61|449.57|447.27|20
1736730750000|2025-01-13 01:12:30|449.86|447.56|449.9|447.6|449.9|447.6|449.69|447.39|23
1736768050000|2025-01-13 11:34:10|413.45|411.15|413.51|411.21|413.67|411.37|413.34|411.04|28
1736730760000|2025-01-13 01:12:40|449.85|447.55|449.73|447.43|449.86|447.56|449.67|447.37|26
1736730770000|2025-01-13 01:12:50|449.72|447.42|449.62|447.32|449.73|447.43|449.49|447.19|21
1736768060000|2025-01-13 11:34:20|413.49|411.19|413.43|411.13|413.54|411.24|413.32|411.02|35
1736730780000|2025-01-13 01:13:00|449.64|447.34|449.43|447.13|449.7|447.4|449.28|446.98|24
1736730800000|2025-01-13 01:13:20|449.32|447.02|449.37|447.07|449.38|447.08|449.19|446.89|20
1736768070000|2025-01-13 11:34:30|413.49|411.19|413.22|410.92|413.49|411.19|413.22|410.92|25
1736730810000|2025-01-13 01:13:30|449.39|447.09|449.31|447.01|449.39|447.09|449.18|446.88|28
1736730820000|2025-01-13 01:13:40|449.32|447.02|449.39|447.09|449.43|447.13|449.31|447.01|24
1736768080000|2025-01-13 11:34:40|413.26|410.96|413.26|410.96|413.26|410.96|413.26|410.96|1
1736730830000|2025-01-13 01:13:50|449.4|447.1|449.32|447.02|449.4|447.1|449.31|447.01|21
1736768090000|2025-01-13 11:34:50|413.28|410.98|413.22|410.92|413.52|411.22|413.22|410.92|26
1736730840000|2025-01-13 01:14:00|449.31|447.01|449.35|447.05|449.36|447.06|449.12|446.82|32
1736730850000|2025-01-13 01:14:10|449.34|447.04|449.43|447.13|449.43|447.13|449.33|447.03|7
1736730860000|2025-01-13 01:14:20|449.45|447.15|449.48|447.18|449.48|447.18|449.45|447.15|10
1736768100000|2025-01-13 11:35:00|413.17|410.87|413.03|410.73|413.17|410.87|412.99|410.69|10
1736730880000|2025-01-13 01:14:40|449.44|447.14|449.48|447.18|449.48|447.18|449.44|447.14|6
1736730890000|2025-01-13 01:14:50|449.39|447.09|449.41|447.11|449.41|447.11|449.28|446.98|17
1736768110000|2025-01-13 11:35:10|413.04|410.74|413.68|411.38|413.68|411.38|413.04|410.74|28
1736730900000|2025-01-13 01:15:00|449.47|447.17|449.36|447.06|449.48|447.18|449.34|447.04|19
1736768120000|2025-01-13 11:35:20|413.84|411.54|413.88|411.58|413.89|411.59|413.79|411.49|13
1736730910000|2025-01-13 01:15:10|449.35|447.05|449.16|446.86|449.36|447.06|449.16|446.86|7
1736730920000|2025-01-13 01:15:20|449.17|446.87|449.36|447.06|449.39|447.09|449.17|446.87|25
1736768130000|2025-01-13 11:35:30|413.87|411.57|414.22|411.92|414.22|411.92|413.75|411.45|26
1736730930000|2025-01-13 01:15:30|449.33|447.03|449|446.7|449.35|447.05|449|446.7|30
1736730940000|2025-01-13 01:15:40|449.03|446.73|448.89|446.59|449.03|446.73|448.87|446.57|25
1736768140000|2025-01-13 11:35:40|414.23|411.93|414.56|412.26|414.59|412.29|414.23|411.93|33
1736730950000|2025-01-13 01:15:50|448.88|446.58|448.91|446.61|448.92|446.62|448.86|446.56|19
1736730960000|2025-01-13 01:16:00|448.92|446.62|449.33|447.03|449.33|447.03|448.91|446.61|8
1736768150000|2025-01-13 11:35:50|414.52|412.22|414.77|412.47|414.87|412.57|414.52|412.22|33
1736730970000|2025-01-13 01:16:10|449.37|447.07|449.76|447.46|449.76|447.46|449.33|447.03|30
1736730980000|2025-01-13 01:16:20|449.72|447.42|449.51|447.21|449.79|447.49|449.46|447.16|26
1736768160000|2025-01-13 11:36:00|414.79|412.49|414.54|412.24|414.85|412.55|414.35|412.05|31
1736730990000|2025-01-13 01:16:30|449.52|447.22|449.76|447.46|449.77|447.47|449.5|447.2|25
1736768170000|2025-01-13 11:36:10|414.55|412.25|414.64|412.34|414.96|412.66|414.55|412.25|35
1736731000000|2025-01-13 01:16:40|449.77|447.47|449.41|447.11|449.78|447.48|449.41|447.11|21
1736731010000|2025-01-13 01:16:50|449.16|446.86|448.78|446.48|449.16|446.86|448.78|446.48|5
1736768180000|2025-01-13 11:36:20|414.66|412.36|414.19|411.89|414.85|412.55|414.19|411.89|32
1736731020000|2025-01-13 01:17:00|448.81|446.51|448.78|446.48|448.81|446.51|448.78|446.48|3
1736731040000|2025-01-13 01:17:20|448.82|446.52|449.01|446.71|449.01|446.71|448.78|446.48|18
1736768190000|2025-01-13 11:36:30|414.13|411.83|414.01|411.71|414.18|411.88|414|411.7|30
1736731050000|2025-01-13 01:17:30|449.03|446.73|448.8|446.5|449.03|446.73|448.78|446.48|19
1736731060000|2025-01-13 01:17:40|448.78|446.48|448.87|446.57|448.98|446.68|448.78|446.48|21
1736768200000|2025-01-13 11:36:40|414.04|411.74|413.8|411.5|414.15|411.85|413.8|411.5|31
1736731070000|2025-01-13 01:17:50|448.9|446.6|448.8|446.5|448.93|446.63|448.78|446.48|21
1736768210000|2025-01-13 11:36:50|413.82|411.52|414.4|412.1|414.43|412.13|413.78|411.48|35
1736731080000|2025-01-13 01:18:00|448.78|446.48|448.86|446.56|448.94|446.64|448.78|446.48|23
1736731090000|2025-01-13 01:18:10|448.88|446.58|448.98|446.68|449.26|446.96|448.88|446.58|23
1736768220000|2025-01-13 11:37:00|414.36|412.06|414.26|411.96|414.6|412.3|414.26|411.96|33
1736731100000|2025-01-13 01:18:20|448.95|446.65|448.78|446.48|448.95|446.65|448.78|446.48|5
1736731120000|2025-01-13 01:18:40|448.79|446.49|448.98|446.68|448.98|446.68|448.78|446.48|12
1736768230000|2025-01-13 11:37:10|414.3|412|413.96|411.66|414.42|412.12|413.95|411.65|33
1736731130000|2025-01-13 01:18:50|448.99|446.69|449.28|446.98|449.28|446.98|448.99|446.69|30
1736731140000|2025-01-13 01:19:00|449.3|447|449.95|447.65|450.02|447.72|449.3|447|34
1736768240000|2025-01-13 11:37:20|413.97|411.67|413.68|411.38|413.99|411.69|413.68|411.38|26
1736731150000|2025-01-13 01:19:10|449.88|447.58|449.86|447.56|450.04|447.74|449.86|447.56|20
1736768250000|2025-01-13 11:37:30|413.6|411.3|413.05|410.75|413.6|411.3|413.05|410.75|33
1736731160000|2025-01-13 01:19:20|449.81|447.51|449.84|447.54|449.91|447.61|449.69|447.39|28
1736731170000|2025-01-13 01:19:30|449.93|447.63|449.64|447.34|449.93|447.63|449.52|447.22|18
1736768260000|2025-01-13 11:37:40|413.13|410.83|413.02|410.72|413.2|410.9|413.01|410.71|27
1736731180000|2025-01-13 01:19:40|449.65|447.35|449.61|447.31|449.7|447.4|449.61|447.31|14
1736731190000|2025-01-13 01:19:50|449.66|447.36|449.71|447.41|449.71|447.41|449.61|447.31|14
1736768270000|2025-01-13 11:37:50|413|410.7|412.99|410.69|413|410.7|412.99|410.69|2
1736731200000|2025-01-13 01:20:00|449.72|447.42|449.83|447.53|449.93|447.63|449.6|447.3|29
1736731210000|2025-01-13 01:20:10|449.81|447.51|449.96|447.66|450.01|447.71|449.81|447.51|23
1736768280000|2025-01-13 11:38:00|413.01|410.71|413.1|410.8|413.1|410.8|413.01|410.71|5
1736731220000|2025-01-13 01:20:20|449.99|447.69|450.21|447.91|450.21|447.91|449.96|447.66|22
1736731230000|2025-01-13 01:20:30|450.23|447.93|450.33|448.03|450.33|448.03|450.14|447.84|27
1736768290000|2025-01-13 11:38:10|413.16|410.86|412.99|410.69|413.21|410.91|412.99|410.69|16
1736731240000|2025-01-13 01:20:40|450.32|448.02|450.28|447.98|450.33|448.03|450.24|447.94|21
1736768310000|2025-01-13 11:38:30|412.78|410.48|412.55|410.25|412.78|410.48|412.52|410.22|19
1736731250000|2025-01-13 01:20:50|450.19|447.89|449.96|447.66|450.19|447.89|449.96|447.66|21
1736731260000|2025-01-13 01:21:00|449.89|447.59|450.11|447.81|450.11|447.81|449.78|447.48|25
1736768320000|2025-01-13 11:38:40|412.59|410.29|412.46|410.16|412.65|410.35|412.46|410.16|26
1736731270000|2025-01-13 01:21:10|450.16|447.86|450.17|447.87|450.32|448.02|450.16|447.86|29
1736731280000|2025-01-13 01:21:20|450.18|447.88|450.37|448.07|450.41|448.11|450.18|447.88|22
1736768330000|2025-01-13 11:38:50|412.47|410.17|412.46|410.16|412.51|410.21|412.46|410.16|3
1736731290000|2025-01-13 01:21:30|450.38|448.08|450.64|448.34|450.64|448.34|450.38|448.08|14
1736731300000|2025-01-13 01:21:40|450.56|448.26|450.79|448.49|450.82|448.52|450.56|448.26|16
1736768340000|2025-01-13 11:39:00|412.49|410.19|412.75|410.45|412.75|410.45|412.49|410.19|16
1736731310000|2025-01-13 01:21:50|450.78|448.48|450.76|448.46|451.02|448.72|450.7|448.4|30
1736731320000|2025-01-13 01:22:00|450.73|448.43|450.75|448.45|450.83|448.53|450.63|448.33|26
1736768350000|2025-01-13 11:39:10|412.77|410.47|412.46|410.16|412.77|410.47|412.46|410.16|11
1736731330000|2025-01-13 01:22:10|450.79|448.49|450.51|448.21|450.79|448.49|450.49|448.19|28
1736731340000|2025-01-13 01:22:20|450.55|448.25|450.55|448.25|450.64|448.34|450.38|448.08|25
1736768360000|2025-01-13 11:39:20|412.34|410.04|412.22|409.92|412.34|410.04|412.22|409.92|2
1736731350000|2025-01-13 01:22:30|450.56|448.26|450.73|448.43|450.83|448.53|450.56|448.26|17
1736768370000|2025-01-13 11:39:30|412.01|409.71|411.8|409.5|412.01|409.71|411.8|409.5|9
1736731360000|2025-01-13 01:22:40|450.76|448.46|450.81|448.51|450.81|448.51|450.73|448.43|16
1736731370000|2025-01-13 01:22:50|450.78|448.48|450.99|448.69|451.03|448.73|450.78|448.48|24
1736768380000|2025-01-13 11:39:40|411.89|409.59|411.56|409.26|411.89|409.59|411.54|409.24|29
1736731380000|2025-01-13 01:23:00|451.02|448.72|451.1|448.8|451.13|448.83|450.98|448.68|24
1736731390000|2025-01-13 01:23:10|451.12|448.82|451|448.7|451.19|448.89|451|448.7|25
1736768390000|2025-01-13 11:39:50|411.53|409.23|411.43|409.13|411.53|409.23|411.43|409.13|18
1736731400000|2025-01-13 01:23:20|451.01|448.71|451.42|449.12|451.42|449.12|451|448.7|17
1736731410000|2025-01-13 01:23:30|451.44|449.14|451.69|449.39|451.72|449.42|451.44|449.14|20
1736768400000|2025-01-13 11:40:00|411.45|409.15|411.43|409.13|411.45|409.15|411.43|409.13|3
1736731420000|2025-01-13 01:23:40|451.68|449.38|451.91|449.61|451.96|449.66|451.68|449.38|28
1736731430000|2025-01-13 01:23:50|451.89|449.59|451.98|449.68|451.99|449.69|451.89|449.59|26
1736768410000|2025-01-13 11:40:10|411.3|409|410.86|408.56|411.3|409|410.81|408.51|13
1736731440000|2025-01-13 01:24:00|451.97|449.67|451.88|449.58|452.16|449.86|451.81|449.51|29
1736731450000|2025-01-13 01:24:10|451.87|449.57|452.21|449.91|452.24|449.94|451.85|449.55|30
1736768420000|2025-01-13 11:40:20|410.85|408.55|410.96|408.66|410.99|408.69|410.7|408.4|28
1736731460000|2025-01-13 01:24:20|452.23|449.93|452.26|449.96|452.32|450.02|452.2|449.9|30
1736731470000|2025-01-13 01:24:30|452.29|449.99|452.26|449.96|452.35|450.05|452.25|449.95|33
1736768430000|2025-01-13 11:40:30|410.9|408.6|410.81|408.51|411.03|408.73|410.72|408.42|25
1736731480000|2025-01-13 01:24:40|452.25|449.95|452.41|450.11|452.49|450.19|452.06|449.76|26
1736731490000|2025-01-13 01:24:50|452.43|450.13|452.4|450.1|452.43|450.13|452.29|449.99|26
1736768440000|2025-01-13 11:40:40|410.79|408.49|410.46|408.16|410.84|408.54|410.46|408.16|28
1736731500000|2025-01-13 01:25:00|452.42|450.12|452.64|450.34|452.71|450.41|452.39|450.09|27
1736768450000|2025-01-13 11:40:50|410.5|408.2|410.24|407.94|410.51|408.21|410.24|407.94|16
1736731510000|2025-01-13 01:25:10|452.68|450.38|452.52|450.22|452.71|450.41|452.52|450.22|23
1736768460000|2025-01-13 11:41:00|410.28|407.98|410.24|407.94|410.34|408.04|410.24|407.94|19
1736731520000|2025-01-13 01:25:20|452.37|450.07|452.33|450.03|452.63|450.33|452.3|450|29
1736731530000|2025-01-13 01:25:30|452.3|450|452.34|450.04|452.45|450.15|452.3|450|18
1736768470000|2025-01-13 11:41:10|410.27|407.97|410.29|407.99|410.31|408.01|410.24|407.94|18
1736731540000|2025-01-13 01:25:40|452.33|450.03|452.23|449.93|452.33|450.03|452.12|449.82|20
1736731550000|2025-01-13 01:25:50|452.24|449.94|452.16|449.86|452.26|449.96|452.13|449.83|16
1736768480000|2025-01-13 11:41:20|410.26|407.96|410.24|407.94|410.27|407.97|410.24|407.94|11
1736731560000|2025-01-13 01:26:00|452.13|449.83|452.22|449.92|452.42|450.12|452.13|449.83|22
1736768490000|2025-01-13 11:41:30|410.02|407.72|409.88|407.58|410.02|407.72|409.82|407.52|17
1736731570000|2025-01-13 01:26:10|452.2|449.9|452.52|450.22|452.52|450.22|452.18|449.88|23
1736731580000|2025-01-13 01:26:20|452.49|450.19|452.67|450.37|452.68|450.38|452.49|450.19|23
1736768500000|2025-01-13 11:41:40|409.87|407.57|410.11|407.81|410.11|407.81|409.85|407.55|22
1736731590000|2025-01-13 01:26:30|452.68|450.38|452.63|450.33|452.69|450.39|452.63|450.33|12
1736731600000|2025-01-13 01:26:40|452.55|450.25|452.5|450.2|452.55|450.25|452.49|450.19|9
1736768510000|2025-01-13 11:41:50|410.06|407.76|410.02|407.72|410.06|407.76|409.96|407.66|26
1736731610000|2025-01-13 01:26:50|452.48|450.18|452.3|450|452.58|450.28|452.23|449.93|25
1736731620000|2025-01-13 01:27:00|452.29|449.99|452.79|450.49|452.79|450.49|452.26|449.96|25
1736768520000|2025-01-13 11:42:00|410.04|407.74|409.89|407.59|410.05|407.75|409.81|407.51|24
1736731630000|2025-01-13 01:27:10|452.77|450.47|452.59|450.29|452.78|450.48|452.59|450.29|22
1736731640000|2025-01-13 01:27:20|452.5|450.2|452.35|450.05|452.5|450.2|452.35|450.05|19
1736768530000|2025-01-13 11:42:10|409.91|407.61|409.67|407.37|409.93|407.63|409.67|407.37|16
1736731650000|2025-01-13 01:27:30|452.36|450.06|452.16|449.86|452.36|450.06|452.16|449.86|20
1736768540000|2025-01-13 11:42:20|409.71|407.41|409.66|407.36|409.71|407.41|409.66|407.36|4
1736731660000|2025-01-13 01:27:40|452.17|449.87|452.12|449.82|452.24|449.94|452.12|449.82|16
1736731670000|2025-01-13 01:27:50|452.11|449.81|452.03|449.73|452.11|449.81|451.92|449.62|14
1736768550000|2025-01-13 11:42:30|409.63|407.33|409.6|407.3|409.63|407.33|409.6|407.3|2
1736731680000|2025-01-13 01:28:00|452.08|449.78|452.04|449.74|452.2|449.9|452.04|449.74|16
1736731690000|2025-01-13 01:28:10|451.94|449.64|451.69|449.39|451.99|449.69|451.69|449.39|13
1736768560000|2025-01-13 11:42:40|409.51|407.21|409.39|407.09|409.51|407.21|409.39|407.09|4
1736731700000|2025-01-13 01:28:20|451.68|449.38|451.7|449.4|451.73|449.43|451.6|449.3|19
1736731710000|2025-01-13 01:28:30|451.64|449.34|451.48|449.18|451.64|449.34|451.44|449.14|24
1736768570000|2025-01-13 11:42:50|409.24|406.94|409.16|406.86|409.24|406.94|409.09|406.79|10
1736731720000|2025-01-13 01:28:40|451.49|449.19|451.51|449.21|451.51|449.21|451.44|449.14|19
1736731730000|2025-01-13 01:28:50|451.52|449.22|451.42|449.12|451.52|449.22|451.35|449.05|13
1736768580000|2025-01-13 11:43:00|409.2|406.9|409.33|407.03|409.52|407.22|409.18|406.88|26
1736731740000|2025-01-13 01:29:00|451.41|449.11|451.59|449.29|451.62|449.32|451.41|449.11|23
1736768590000|2025-01-13 11:43:10|409.38|407.08|409.66|407.36|409.74|407.44|409.38|407.08|20
1736731750000|2025-01-13 01:29:10|451.6|449.3|451.6|449.3|451.75|449.45|451.6|449.3|15
1736731760000|2025-01-13 01:29:20|451.53|449.23|451.32|449.02|451.53|449.23|451.21|448.91|17
1736768600000|2025-01-13 11:43:20|409.69|407.39|409.66|407.36|409.73|407.43|409.66|407.36|15
1736731770000|2025-01-13 01:29:30|451.33|449.03|451.24|448.94|451.35|449.05|451.23|448.93|18
1736731780000|2025-01-13 01:29:40|451.23|448.93|451.37|449.07|451.39|449.09|451.22|448.92|25
1736768620000|2025-01-13 11:43:40|409.44|407.14|409.29|406.99|409.44|407.14|409.27|406.97|24
1736731790000|2025-01-13 01:29:50|451.36|449.06|451.46|449.16|451.5|449.2|451.32|449.02|23
1736731800000|2025-01-13 01:30:00|451.47|449.17|450.92|448.62|451.47|449.17|450.92|448.62|32
1736768630000|2025-01-13 11:43:50|409.3|407|409.14|406.84|409.32|407.02|409.09|406.79|25
1736731810000|2025-01-13 01:30:10|450.94|448.64|451.24|448.94|451.24|448.94|450.93|448.63|25
1736768640000|2025-01-13 11:44:00|409.16|406.86|409.09|406.79|409.16|406.86|409.09|406.79|5
1736731820000|2025-01-13 01:30:20|451.23|448.93|451.23|448.93|451.32|449.02|451.12|448.82|24
1736731830000|2025-01-13 01:30:30|451.22|448.92|450.58|448.28|451.22|448.92|450.53|448.23|23
1736768650000|2025-01-13 11:44:10|408.9|406.6|408.36|406.06|408.9|406.6|408.16|405.86|30
1736731840000|2025-01-13 01:30:40|450.53|448.23|450.7|448.4|450.7|448.4|450.49|448.19|29
1736731850000|2025-01-13 01:30:50|450.68|448.38|450.59|448.29|450.76|448.46|450.51|448.21|29
1736768660000|2025-01-13 11:44:20|408.35|406.05|408.22|405.92|408.35|406.05|408.17|405.87|26
1736731860000|2025-01-13 01:31:00|450.57|448.27|450.28|447.98|450.57|448.27|450.24|447.94|31
1736731870000|2025-01-13 01:31:10|450.26|447.96|450.51|448.21|450.51|448.21|450.26|447.96|25
1736768670000|2025-01-13 11:44:30|408.21|405.91|408.81|406.51|408.82|406.52|408.16|405.86|26
1736731880000|2025-01-13 01:31:20|450.52|448.22|450.35|448.05|450.52|448.22|450.26|447.96|28
1736731890000|2025-01-13 01:31:30|450.33|448.03|450.25|447.95|450.37|448.07|450.24|447.94|31
1736768680000|2025-01-13 11:44:40|408.7|406.4|408.85|406.55|408.89|406.59|408.7|406.4|23
1736731900000|2025-01-13 01:31:40|450.24|447.94|450.51|448.21|450.53|448.23|450.2|447.9|29
1736731910000|2025-01-13 01:31:50|450.52|448.22|450.59|448.29|450.62|448.32|450.52|448.22|14
1736768690000|2025-01-13 11:44:50|408.7|406.4|408.82|406.52|408.82|406.52|408.67|406.37|24
1736731920000|2025-01-13 01:32:00|450.58|448.28|450.61|448.31|450.64|448.34|450.37|448.07|26
1736731930000|2025-01-13 01:32:10|450.63|448.33|451.08|448.78|451.1|448.8|450.63|448.33|30
1736768700000|2025-01-13 11:45:00|408.83|406.53|409.11|406.81|409.13|406.83|408.82|406.52|35
1736731940000|2025-01-13 01:32:20|451.06|448.76|451.15|448.85|451.17|448.87|451.06|448.76|18
1736731950000|2025-01-13 01:32:30|451.14|448.84|451.13|448.83|451.27|448.97|451.11|448.81|24
1736768710000|2025-01-13 11:45:10|409.16|406.86|409.32|407.02|409.65|407.35|409.11|406.81|30
1736731960000|2025-01-13 01:32:40|451.15|448.85|450.88|448.58|451.15|448.85|450.88|448.58|27
1736768720000|2025-01-13 11:45:20|409.25|406.95|409.53|407.23|409.56|407.26|409.25|406.95|23
1736731970000|2025-01-13 01:32:50|450.81|448.51|450.99|448.69|451|448.7|450.77|448.47|25
1736731980000|2025-01-13 01:33:00|450.97|448.67|451.1|448.8|451.26|448.96|450.97|448.67|26
1736768730000|2025-01-13 11:45:30|409.54|407.24|410.07|407.77|410.07|407.77|409.51|407.21|24
1736731990000|2025-01-13 01:33:10|451.09|448.79|451.22|448.92|451.27|448.97|451.08|448.78|23
1736732000000|2025-01-13 01:33:20|451.21|448.91|451.16|448.86|451.21|448.91|451.05|448.75|27
1736768740000|2025-01-13 11:45:40|410.03|407.73|409.64|407.34|410.11|407.81|409.62|407.32|18
1736732010000|2025-01-13 01:33:30|451.13|448.83|451.14|448.84|451.3|449|451.05|448.75|24
1736768750000|2025-01-13 11:45:50|409.62|407.32|409.46|407.16|409.62|407.32|409.46|407.16|22
1736732020000|2025-01-13 01:33:40|451.13|448.83|451.04|448.74|451.14|448.84|451|448.7|26
1736732030000|2025-01-13 01:33:50|451.08|448.78|451.06|448.76|451.16|448.86|451.04|448.74|25
1736768760000|2025-01-13 11:46:00|409.21|406.91|409.86|407.56|409.86|407.56|409.02|406.72|29
1736732040000|2025-01-13 01:34:00|451.03|448.73|450.96|448.66|451.04|448.74|450.93|448.63|24
1736732050000|2025-01-13 01:34:10|450.97|448.67|451.17|448.87|451.2|448.9|450.97|448.67|27
1736768770000|2025-01-13 11:46:10|409.87|407.57|410.46|408.16|410.46|408.16|409.87|407.57|35
1736732060000|2025-01-13 01:34:20|451.18|448.88|450.97|448.67|451.18|448.88|450.94|448.64|22
1736732070000|2025-01-13 01:34:30|450.95|448.65|450.98|448.68|450.98|448.68|450.93|448.63|21
1736768780000|2025-01-13 11:46:20|410.53|408.23|410.68|408.38|410.97|408.67|410.51|408.21|34
1736732080000|2025-01-13 01:34:40|450.97|448.67|451.04|448.74|451.04|448.74|450.92|448.62|26
1736732090000|2025-01-13 01:34:50|451.05|448.75|451.17|448.87|451.23|448.93|450.96|448.66|28
1736768790000|2025-01-13 11:46:30|410.75|408.45|411.39|409.09|411.39|409.09|410.75|408.45|31
1736732100000|2025-01-13 01:35:00|451.15|448.85|450.98|448.68|451.23|448.93|450.96|448.66|27
1736768800000|2025-01-13 11:46:40|411.41|409.11|411.33|409.03|411.47|409.17|411.08|408.78|29
1736732110000|2025-01-13 01:35:10|450.9|448.6|450.9|448.6|450.98|448.68|450.86|448.56|27
1736732120000|2025-01-13 01:35:20|450.89|448.59|451.28|448.98|451.3|449|450.88|448.58|20
1736768810000|2025-01-13 11:46:50|411.32|409.02|411.1|408.8|411.37|409.07|411.09|408.79|30
1736732130000|2025-01-13 01:35:30|451.3|449|451.62|449.32|451.65|449.35|451.3|449|27
1736732140000|2025-01-13 01:35:40|451.55|449.25|451.37|449.07|451.55|449.25|451.33|449.03|26
1736768820000|2025-01-13 11:47:00|411.08|408.78|410.91|408.61|411.08|408.78|410.67|408.37|33
1736732150000|2025-01-13 01:35:50|451.39|449.09|451.18|448.88|451.64|449.34|451.15|448.85|21
1736732160000|2025-01-13 01:36:00|451.11|448.81|451.11|448.81|451.15|448.85|450.93|448.63|24
1736768830000|2025-01-13 11:47:10|410.89|408.59|411.06|408.76|411.32|409.02|410.87|408.57|34
1736732170000|2025-01-13 01:36:10|451.07|448.77|450.88|448.58|451.07|448.77|450.87|448.57|29
1736732180000|2025-01-13 01:36:20|450.89|448.59|451.05|448.75|451.12|448.82|450.87|448.57|27
1736768840000|2025-01-13 11:47:20|411|408.7|411.49|409.19|411.52|409.22|410.94|408.64|32
1736732190000|2025-01-13 01:36:30|451.06|448.76|451.18|448.88|451.18|448.88|451.03|448.73|24
1736732200000|2025-01-13 01:36:40|451.17|448.87|451.04|448.74|451.17|448.87|451.02|448.72|26
1736768850000|2025-01-13 11:47:30|411.53|409.23|411.21|408.91|411.58|409.28|411.14|408.84|34
1736732210000|2025-01-13 01:36:50|451.02|448.72|451.06|448.76|451.07|448.77|450.98|448.68|21
1736768860000|2025-01-13 11:47:40|411.29|408.99|411.58|409.28|411.59|409.29|411.29|408.99|23
1736732220000|2025-01-13 01:37:00|451.03|448.73|450.81|448.51|451.07|448.77|450.81|448.51|27
1736732230000|2025-01-13 01:37:10|450.79|448.49|450.81|448.51|450.83|448.53|450.67|448.37|15
1736768870000|2025-01-13 11:47:50|411.59|409.29|411.82|409.52|411.9|409.6|411.59|409.29|22
1736732240000|2025-01-13 01:37:20|450.74|448.44|450.58|448.28|450.77|448.47|450.54|448.24|23
1736732250000|2025-01-13 01:37:30|450.56|448.26|450.78|448.48|450.78|448.48|450.56|448.26|28
1736768880000|2025-01-13 11:48:00|411.81|409.51|411.54|409.24|411.81|409.51|411.42|409.12|33
1736732260000|2025-01-13 01:37:40|450.79|448.49|450.86|448.56|450.88|448.58|450.74|448.44|27
1736732270000|2025-01-13 01:37:50|450.85|448.55|450.91|448.61|450.95|448.65|450.82|448.52|19
1736768890000|2025-01-13 11:48:10|411.58|409.28|411.51|409.21|411.65|409.35|411.51|409.21|15
1736732280000|2025-01-13 01:38:00|450.9|448.6|450.51|448.21|450.9|448.6|450.51|448.21|32
1736732290000|2025-01-13 01:38:10|450.45|448.15|450.33|448.03|450.45|448.15|450.31|448.01|19
1736768900000|2025-01-13 11:48:20|411.53|409.23|411.53|409.23|411.66|409.36|411.51|409.21|26
1736732300000|2025-01-13 01:38:20|450.32|448.02|450.2|447.9|450.32|448.02|450.19|447.89|20
1736732310000|2025-01-13 01:38:30|450.18|447.88|450.04|447.74|450.18|447.88|450.02|447.72|27
1736768910000|2025-01-13 11:48:30|411.52|409.22|411.51|409.21|411.83|409.53|411.51|409.21|27
1736732320000|2025-01-13 01:38:40|450.05|447.75|450.22|447.92|450.29|447.99|450.01|447.71|23
1736732330000|2025-01-13 01:38:50|450.24|447.94|450.51|448.21|450.51|448.21|450.17|447.87|31
1736768920000|2025-01-13 11:48:40|411.54|409.24|411.58|409.28|411.59|409.29|411.51|409.21|5
1736732340000|2025-01-13 01:39:00|450.54|448.24|450.51|448.21|450.62|448.32|450.44|448.14|29
1736732350000|2025-01-13 01:39:10|450.52|448.22|450.23|447.93|450.52|448.22|450.11|447.81|31
1736768930000|2025-01-13 11:48:50|411.59|409.29|411.53|409.23|411.77|409.47|411.53|409.23|32
1736732360000|2025-01-13 01:39:20|450.28|447.98|450.33|448.03|450.39|448.09|450.28|447.98|21
1736732370000|2025-01-13 01:39:30|450.31|448.01|450.31|448.01|450.39|448.09|450.31|448.01|26
1736768940000|2025-01-13 11:49:00|411.51|409.21|411.57|409.27|411.82|409.52|411.51|409.21|30
1736732380000|2025-01-13 01:39:40|450.3|448|450.27|447.97|450.32|448.02|450.27|447.97|8
1736768950000|2025-01-13 11:49:10|411.58|409.28|411.51|409.21|411.58|409.28|411.51|409.21|9
1736732390000|2025-01-13 01:39:50|450.18|447.88|450.18|447.88|450.22|447.92|450.17|447.87|11
1736732400000|2025-01-13 01:40:00|450.14|447.84|450.02|447.72|450.22|447.92|450|447.7|23
1736768970000|2025-01-13 11:49:30|411.3|409|411.59|409.29|411.6|409.3|411.22|408.92|8
1736732410000|2025-01-13 01:40:10|450|447.7|449.6|447.3|450|447.7|449.6|447.3|29
1736732420000|2025-01-13 01:40:20|449.57|447.27|449.62|447.32|449.65|447.35|449.52|447.22|25
1736768980000|2025-01-13 11:49:40|411.58|409.28|411.28|408.98|411.58|409.28|411.16|408.86|23
1736732430000|2025-01-13 01:40:30|449.63|447.33|449.93|447.63|450.02|447.72|449.63|447.33|31
1736768990000|2025-01-13 11:49:50|411.38|409.08|411.53|409.23|411.53|409.23|411.38|409.08|10
1736732440000|2025-01-13 01:40:40|449.92|447.62|449.79|447.49|449.92|447.62|449.75|447.45|22
1736732450000|2025-01-13 01:40:50|449.78|447.48|449.95|447.65|449.97|447.67|449.78|447.48|21
1736732460000|2025-01-13 01:41:00|449.94|447.64|449.19|446.89|449.94|447.64|449.11|446.81|31
1736769000000|2025-01-13 11:50:00|411.51|409.21|411.39|409.09|411.56|409.26|411.31|409.01|25
1736732470000|2025-01-13 01:41:10|449.22|446.92|449.18|446.88|449.32|447.02|448.99|446.69|28
1736769010000|2025-01-13 11:50:10|411.38|409.08|411.57|409.27|411.57|409.27|411.14|408.84|30
1736732480000|2025-01-13 01:41:20|449.17|446.87|449.11|446.81|449.2|446.9|449.04|446.74|27
1736732490000|2025-01-13 01:41:30|449.13|446.83|449.45|447.15|449.5|447.2|449.13|446.83|26
1736769020000|2025-01-13 11:50:20|411.58|409.28|411.89|409.59|411.89|409.59|411.58|409.28|24
1736732500000|2025-01-13 01:41:40|449.41|447.11|449.03|446.73|449.43|447.13|449.03|446.73|24
1736732510000|2025-01-13 01:41:50|449.05|446.75|449.1|446.8|449.15|446.85|449.03|446.73|25
1736769030000|2025-01-13 11:50:30|411.88|409.58|411.86|409.56|412|409.7|411.83|409.53|23
1736732520000|2025-01-13 01:42:00|449.11|446.81|448.78|446.48|449.11|446.81|448.78|446.48|16
1736769040000|2025-01-13 11:50:40|411.87|409.57|411.24|408.94|411.88|409.58|411.23|408.93|22
1736732530000|2025-01-13 01:42:10|448.81|446.51|448.78|446.48|448.83|446.53|448.78|446.48|6
1736732560000|2025-01-13 01:42:40|448.84|446.54|448.83|446.53|448.89|446.59|448.8|446.5|17
1736769050000|2025-01-13 11:50:50|411.19|408.89|411.25|408.95|411.25|408.95|411.08|408.78|25
1736732570000|2025-01-13 01:42:50|448.92|446.62|448.9|446.6|449.15|446.85|448.89|446.59|30
1736732580000|2025-01-13 01:43:00|448.89|446.59|449.22|446.92|449.27|446.97|448.89|446.59|28
1736769060000|2025-01-13 11:51:00|411.26|408.96|411.4|409.1|411.4|409.1|411.21|408.91|30
1736732590000|2025-01-13 01:43:10|449.15|446.85|449.23|446.93|449.27|446.97|449.04|446.74|28
1736732600000|2025-01-13 01:43:20|449.21|446.91|449.08|446.78|449.22|446.92|448.95|446.65|31
1736769070000|2025-01-13 11:51:10|411.41|409.11|411.63|409.33|411.63|409.33|411.4|409.1|23
1736732610000|2025-01-13 01:43:30|449.04|446.74|448.89|446.59|449.04|446.74|448.86|446.56|23
1736732620000|2025-01-13 01:43:40|448.86|446.56|448.79|446.49|448.87|446.57|448.78|446.48|24
1736769080000|2025-01-13 11:51:20|411.68|409.38|411.75|409.45|411.89|409.59|411.66|409.36|29
1736732630000|2025-01-13 01:43:50|448.78|446.48|448.89|446.59|448.93|446.63|448.78|446.48|23
1736732640000|2025-01-13 01:44:00|448.95|446.65|448.96|446.66|449.07|446.77|448.92|446.62|29
1736769090000|2025-01-13 11:51:30|411.76|409.46|411.63|409.33|411.8|409.5|411.38|409.08|29
1736732650000|2025-01-13 01:44:10|448.97|446.67|448.82|446.52|449.05|446.75|448.81|446.51|16
1736732660000|2025-01-13 01:44:20|448.83|446.53|448.92|446.62|448.96|446.66|448.81|446.51|29
1736769100000|2025-01-13 11:51:40|411.62|409.32|411.51|409.21|411.64|409.34|411.47|409.17|29
1736732670000|2025-01-13 01:44:30|448.93|446.63|448.86|446.56|448.93|446.63|448.84|446.54|19
1736732680000|2025-01-13 01:44:40|448.87|446.57|448.91|446.61|448.92|446.62|448.8|446.5|22
1736769110000|2025-01-13 11:51:50|411.5|409.2|411.51|409.21|411.59|409.29|411.45|409.15|18
1736732690000|2025-01-13 01:44:50|448.92|446.62|449.18|446.88|449.18|446.88|448.92|446.62|29
1736769120000|2025-01-13 11:52:00|411.5|409.2|411.64|409.34|411.69|409.39|411.5|409.2|21
1736732700000|2025-01-13 01:45:00|449.22|446.92|449.03|446.73|449.23|446.93|449.03|446.73|29
1736732710000|2025-01-13 01:45:10|449.06|446.76|448.92|446.62|449.1|446.8|448.83|446.53|27
1736769130000|2025-01-13 11:52:10|411.67|409.37|411.66|409.36|411.67|409.37|411.57|409.27|15
1736732720000|2025-01-13 01:45:20|448.95|446.65|448.96|446.66|449.04|446.74|448.92|446.62|25
1736732730000|2025-01-13 01:45:30|448.94|446.64|449.25|446.95|449.27|446.97|448.94|446.64|24
1736769140000|2025-01-13 11:52:20|411.65|409.35|411.36|409.06|411.65|409.35|411.36|409.06|13
1736732740000|2025-01-13 01:45:40|449.23|446.93|449.34|447.04|449.34|447.04|449.23|446.93|24
1736732750000|2025-01-13 01:45:50|449.35|447.05|449.53|447.23|449.53|447.23|449.3|447|25
1736769150000|2025-01-13 11:52:30|411.39|409.09|411.4|409.1|411.41|409.11|411.36|409.06|11
1736732760000|2025-01-13 01:46:00|449.49|447.19|449.83|447.53|449.97|447.67|449.49|447.19|32
1736732770000|2025-01-13 01:46:10|449.8|447.5|449.97|447.67|450.23|447.93|449.8|447.5|30
1736769160000|2025-01-13 11:52:40|411.44|409.14|411.36|409.06|411.46|409.16|411.36|409.06|9
1736732780000|2025-01-13 01:46:20|449.98|447.68|450.1|447.8|450.12|447.82|449.98|447.68|30
1736732790000|2025-01-13 01:46:30|450.05|447.75|450.03|447.73|450.06|447.76|450|447.7|24
1736769170000|2025-01-13 11:52:50|411.37|409.07|411.4|409.1|411.42|409.12|411.37|409.07|6
1736732800000|2025-01-13 01:46:40|450.05|447.75|450.22|447.92|450.22|447.92|450.02|447.72|21
1736732810000|2025-01-13 01:46:50|450.23|447.93|449.66|447.36|450.23|447.93|449.66|447.36|15
1736769180000|2025-01-13 11:53:00|411.36|409.06|411.36|409.06|411.43|409.13|411.36|409.06|9
1736732820000|2025-01-13 01:47:00|449.7|447.4|449.68|447.38|449.74|447.44|449.48|447.18|29
1736769190000|2025-01-13 11:53:10|411.4|409.1|411.36|409.06|411.58|409.28|411.36|409.06|13
1736732830000|2025-01-13 01:47:10|449.66|447.36|449.58|447.28|449.69|447.39|449.53|447.23|29
1736732840000|2025-01-13 01:47:20|449.56|447.26|449.61|447.31|449.64|447.34|449.56|447.26|23
1736769200000|2025-01-13 11:53:20|411.1|408.8|410.82|408.52|411.1|408.8|410.8|408.5|10
1736732850000|2025-01-13 01:47:30|449.49|447.19|449.43|447.13|449.49|447.19|449.24|446.94|19
1736732860000|2025-01-13 01:47:40|449.44|447.14|449.51|447.21|449.52|447.22|449.43|447.13|7
1736769210000|2025-01-13 11:53:30|410.84|408.54|410.85|408.55|410.95|408.65|410.7|408.4|28
1736732870000|2025-01-13 01:47:50|449.53|447.23|449.54|447.24|449.65|447.35|449.52|447.22|15
1736732880000|2025-01-13 01:48:00|449.53|447.23|449.37|447.07|449.59|447.29|449.21|446.91|22
1736732890000|2025-01-13 01:48:10|449.44|447.14|449.42|447.12|449.48|447.18|449.32|447.02|23
1736769220000|2025-01-13 11:53:40|410.86|408.56|410.73|408.43|410.87|408.57|410.67|408.37|28
1736732900000|2025-01-13 01:48:20|449.44|447.14|449.31|447.01|449.51|447.21|449.16|446.86|29
1736732910000|2025-01-13 01:48:30|449.32|447.02|449.07|446.77|449.32|447.02|448.93|446.63|23
1736769230000|2025-01-13 11:53:50|410.72|408.42|410.93|408.63|411.01|408.71|410.69|408.39|26
1736732920000|2025-01-13 01:48:40|449.1|446.8|448.98|446.68|449.1|446.8|448.98|446.68|19
1736732930000|2025-01-13 01:48:50|448.99|446.69|449.03|446.73|449.22|446.92|448.99|446.69|18
1736769240000|2025-01-13 11:54:00|410.75|408.45|410.38|408.08|410.8|408.5|410.29|407.99|36
1736732940000|2025-01-13 01:49:00|449.01|446.71|448.79|446.49|449.06|446.76|448.79|446.49|33
1736732950000|2025-01-13 01:49:10|448.8|446.5|448.36|446.06|448.81|446.51|448.36|446.06|12
1736769250000|2025-01-13 11:54:10|410.4|408.1|410.43|408.13|410.49|408.19|410.24|407.94|28
1736732960000|2025-01-13 01:49:20|448.33|446.03|448.22|445.92|448.33|446.03|448.17|445.87|26
1736769260000|2025-01-13 11:54:20|410.45|408.15|410.42|408.12|410.59|408.29|410.35|408.05|30
1736732970000|2025-01-13 01:49:30|448.23|445.93|448.28|445.98|448.54|446.24|448.23|445.93|28
1736732980000|2025-01-13 01:49:40|448.26|445.96|447.46|445.16|448.27|445.97|447.39|445.09|22
1736769270000|2025-01-13 11:54:30|410.45|408.15|410.77|408.47|410.77|408.47|410.45|408.15|28
1736732990000|2025-01-13 01:49:50|447.45|445.15|446.5|444.2|447.45|445.15|446.5|444.2|22
1736733000000|2025-01-13 01:50:00|446.49|444.19|446.46|444.16|446.85|444.55|446.31|444.01|37
1736769280000|2025-01-13 11:54:40|410.76|408.46|410.49|408.19|410.87|408.57|410.45|408.15|28
1736733010000|2025-01-13 01:50:10|446.5|444.2|446.68|444.38|446.87|444.57|446.5|444.2|32
1736733020000|2025-01-13 01:50:20|446.74|444.44|447.22|444.92|447.31|445.01|446.74|444.44|34
1736769290000|2025-01-13 11:54:50|410.45|408.15|410.38|408.08|410.49|408.19|410.33|408.03|30
1736733030000|2025-01-13 01:50:30|447.21|444.91|446.35|444.05|447.22|444.92|446.34|444.04|36
1736733040000|2025-01-13 01:50:40|446.36|444.06|446.03|443.73|446.55|444.25|446.03|443.73|34
1736769300000|2025-01-13 11:55:00|410.34|408.04|410.11|407.81|410.49|408.19|410.11|407.81|34
1736733050000|2025-01-13 01:50:50|446.05|443.75|446.27|443.97|446.27|443.97|446.04|443.74|28
1736733060000|2025-01-13 01:51:00|446.26|443.96|446.24|443.94|446.53|444.23|446.13|443.83|38
1736769310000|2025-01-13 11:55:10|410.1|407.8|410.14|407.84|410.19|407.89|409.99|407.69|34
1736733070000|2025-01-13 01:51:10|446.27|443.97|446.2|443.9|446.32|444.02|446|443.7|33
1736733080000|2025-01-13 01:51:20|446.19|443.89|446.17|443.87|446.39|444.09|446.08|443.78|32
1736769320000|2025-01-13 11:55:20|410.13|407.83|409.94|407.64|410.34|408.04|409.88|407.58|30
1736733090000|2025-01-13 01:51:30|446.19|443.89|446.5|444.2|446.5|444.2|446.19|443.89|27
1736733100000|2025-01-13 01:51:40|446.48|444.18|446.3|444|446.62|444.32|446.1|443.8|28
1736769330000|2025-01-13 11:55:30|409.98|407.68|409.72|407.42|409.98|407.68|409.72|407.42|16
1736733110000|2025-01-13 01:51:50|446.31|444.01|446.39|444.09|446.58|444.28|446.3|444|36
1736733120000|2025-01-13 01:52:00|446.38|444.08|446.3|444|446.5|444.2|446.19|443.89|34
1736769340000|2025-01-13 11:55:40|409.7|407.4|409.88|407.58|409.94|407.64|409.69|407.39|25
1736733130000|2025-01-13 01:52:10|446.31|444.01|446.49|444.19|446.58|444.28|446.28|443.98|32
1736733140000|2025-01-13 01:52:20|446.53|444.23|446.73|444.43|447.14|444.84|446.53|444.23|37
1736769350000|2025-01-13 11:55:50|409.89|407.59|409.9|407.6|409.9|407.6|409.7|407.4|17
1736733150000|2025-01-13 01:52:30|446.75|444.45|447.11|444.81|447.11|444.81|446.7|444.4|28
1736769360000|2025-01-13 11:56:00|409.89|407.59|410.07|407.77|410.15|407.85|409.82|407.52|25
1736733160000|2025-01-13 01:52:40|447.13|444.83|447.06|444.76|447.19|444.89|447.05|444.75|23
1736733170000|2025-01-13 01:52:50|447.05|444.75|446.6|444.3|447.05|444.75|446.59|444.29|31
1736769370000|2025-01-13 11:56:10|410.05|407.75|410.01|407.71|410.05|407.75|410.01|407.71|2
1736733180000|2025-01-13 01:53:00|446.61|444.31|446.82|444.52|446.97|444.67|446.6|444.3|28
1736769380000|2025-01-13 11:56:20|410.03|407.73|410.01|407.71|410.05|407.75|410.01|407.71|11
1736733190000|2025-01-13 01:53:10|446.85|444.55|446.95|444.65|446.95|444.65|446.77|444.47|22
1736733200000|2025-01-13 01:53:20|446.94|444.64|447.3|445|447.41|445.11|446.94|444.64|31
1736769390000|2025-01-13 11:56:30|410.04|407.74|410.21|407.91|410.21|407.91|410.03|407.73|22
1736733210000|2025-01-13 01:53:30|447.29|444.99|447.27|444.97|447.29|444.99|447.07|444.77|21
1736733220000|2025-01-13 01:53:40|447.26|444.96|447.01|444.71|447.26|444.96|447.01|444.71|26
1736769400000|2025-01-13 11:56:40|410.2|407.9|410.03|407.73|410.21|407.91|410.03|407.73|25
1736733230000|2025-01-13 01:53:50|447|444.7|446.61|444.31|447|444.7|446.61|444.31|28
1736733240000|2025-01-13 01:54:00|446.67|444.37|446.55|444.25|446.67|444.37|446.42|444.12|26
1736769410000|2025-01-13 11:56:50|410.07|407.77|410.1|407.8|410.11|407.81|410.03|407.73|23
1736733250000|2025-01-13 01:54:10|446.52|444.22|446.6|444.3|446.64|444.34|446.43|444.13|25
1736769420000|2025-01-13 11:57:00|410.11|407.81|410.34|408.04|410.34|408.04|410.03|407.73|28
1736733260000|2025-01-13 01:54:20|446.61|444.31|446.67|444.37|446.78|444.48|446.55|444.25|32
1736733270000|2025-01-13 01:54:30|446.7|444.4|446.86|444.56|446.92|444.62|446.7|444.4|20
1736769430000|2025-01-13 11:57:10|410.37|408.07|410.45|408.15|410.48|408.18|410.31|408.01|26
1736733280000|2025-01-13 01:54:40|446.69|444.39|446.84|444.54|446.93|444.63|446.66|444.36|20
1736733290000|2025-01-13 01:54:50|446.86|444.56|446.59|444.29|446.91|444.61|446.59|444.29|26
1736769440000|2025-01-13 11:57:20|410.47|408.17|410.38|408.08|410.54|408.24|410.25|407.95|32
1736733300000|2025-01-13 01:55:00|446.6|444.3|446.92|444.62|446.92|444.62|446.5|444.2|28
1736733310000|2025-01-13 01:55:10|446.93|444.63|446.99|444.69|447.05|444.75|446.63|444.33|33
1736769450000|2025-01-13 11:57:30|410.4|408.1|409.47|407.17|410.46|408.16|409.42|407.12|30
1736733320000|2025-01-13 01:55:20|446.98|444.68|447.01|444.71|447.17|444.87|446.97|444.67|24
1736733330000|2025-01-13 01:55:30|447.02|444.72|447.16|444.86|447.23|444.93|447.02|444.72|22
1736769460000|2025-01-13 11:57:40|409.54|407.24|409.74|407.44|409.74|407.44|409.54|407.24|31
1736733340000|2025-01-13 01:55:40|447.05|444.75|446.79|444.49|447.05|444.75|446.79|444.49|16
1736769470000|2025-01-13 11:57:50|409.72|407.42|409.66|407.36|409.73|407.43|409.66|407.36|16
1736733350000|2025-01-13 01:55:50|446.71|444.41|446.91|444.61|446.91|444.61|446.7|444.4|25
1736733360000|2025-01-13 01:56:00|446.93|444.63|447.16|444.86|447.23|444.93|446.78|444.48|27
1736769480000|2025-01-13 11:58:00|409.67|407.37|409.66|407.36|409.72|407.42|409.66|407.36|10
1736733370000|2025-01-13 01:56:10|447.17|444.87|447.14|444.84|447.19|444.89|447.02|444.72|28
1736733380000|2025-01-13 01:56:20|447.13|444.83|446.93|444.63|447.13|444.83|446.9|444.6|24
1736769490000|2025-01-13 11:58:10|409.45|407.15|408.72|406.42|409.45|407.15|408.65|406.35|27
1736733390000|2025-01-13 01:56:30|446.92|444.62|446.9|444.6|446.98|444.68|446.81|444.51|25
1736733400000|2025-01-13 01:56:40|446.91|444.61|447.11|444.81|447.12|444.82|446.82|444.52|25
1736769500000|2025-01-13 11:58:20|408.73|406.43|408.46|406.16|408.73|406.43|408.46|406.16|26
1736733410000|2025-01-13 01:56:50|447.08|444.78|447.32|445.02|447.33|445.03|447.08|444.78|22
1736733420000|2025-01-13 01:57:00|447.35|445.05|447.33|445.03|447.4|445.1|447.31|445.01|18
1736769510000|2025-01-13 11:58:30|408.38|406.08|408.52|406.22|408.54|406.24|408.38|406.08|14
1736733430000|2025-01-13 01:57:10|447.31|445.01|447.23|444.93|447.31|445.01|447.15|444.85|29
1736733440000|2025-01-13 01:57:20|447.29|444.99|447.16|444.86|447.29|444.99|447.13|444.83|30
1736769520000|2025-01-13 11:58:40|408.5|406.2|408.73|406.43|408.77|406.47|408.5|406.2|29
1736733450000|2025-01-13 01:57:30|447.14|444.84|447.07|444.77|447.14|444.84|447|444.7|28
1736769530000|2025-01-13 11:58:50|408.71|406.41|408.78|406.48|408.79|406.49|408.61|406.31|26
1736733460000|2025-01-13 01:57:40|447.06|444.76|447.3|445|447.3|445|447.03|444.73|32
1736733470000|2025-01-13 01:57:50|447.29|444.99|447.15|444.85|447.33|445.03|447.14|444.84|28
1736769540000|2025-01-13 11:59:00|408.79|406.49|408.69|406.39|408.93|406.63|408.67|406.37|30
1736733480000|2025-01-13 01:58:00|447.17|444.87|447.09|444.79|447.17|444.87|447.07|444.77|26
1736733490000|2025-01-13 01:58:10|446.98|444.68|446.99|444.69|446.99|444.69|446.9|444.6|26
1736769550000|2025-01-13 11:59:10|408.68|406.38|408.68|406.38|408.79|406.49|408.57|406.27|30
1736733500000|2025-01-13 01:58:20|446.96|444.66|447.3|445|447.34|445.04|446.96|444.66|29
1736733510000|2025-01-13 01:58:30|447.38|445.08|447.54|445.24|447.65|445.35|447.36|445.06|27
1736769560000|2025-01-13 11:59:20|408.64|406.34|408.73|406.43|408.75|406.45|408.52|406.22|27
1736733520000|2025-01-13 01:58:40|447.53|445.23|447.7|445.4|447.73|445.43|447.5|445.2|32
1736733530000|2025-01-13 01:58:50|447.74|445.44|447.78|445.48|447.78|445.48|447.64|445.34|28
1736769570000|2025-01-13 11:59:30|408.78|406.48|408.47|406.17|408.78|406.48|408.34|406.04|30
1736733540000|2025-01-13 01:59:00|447.76|445.46|448.01|445.71|448.01|445.71|447.76|445.46|26
1736769580000|2025-01-13 11:59:40|408.48|406.18|408.06|405.76|408.58|406.28|408.06|405.76|23
1736733550000|2025-01-13 01:59:10|448|445.7|447.93|445.63|448.16|445.86|447.92|445.62|27
1736733560000|2025-01-13 01:59:20|447.94|445.64|447.99|445.69|447.99|445.69|447.89|445.59|16
1736769590000|2025-01-13 11:59:50|408.04|405.74|407.67|405.37|408.06|405.76|407.61|405.31|19
1736733570000|2025-01-13 01:59:30|448.03|445.73|447.61|445.31|448.03|445.73|447.47|445.17|29
1736733580000|2025-01-13 01:59:40|447.6|445.3|447.2|444.9|447.61|445.31|447.2|444.9|15
1736733590000|2025-01-13 01:59:50|447.26|444.96|447.48|445.18|447.52|445.22|447.22|444.92|24
1736769600000|2025-01-13 12:00:00|407.62|405.32|407.85|405.55|407.85|405.55|407.53|405.23|32
1736733600000|2025-01-13 02:00:00|447.5|445.2|447.51|445.21|447.54|445.24|447.35|445.05|25
1736769610000|2025-01-13 12:00:10|407.92|405.62|407.77|405.47|408.02|405.72|407.68|405.38|34
1736733610000|2025-01-13 02:00:10|447.55|445.25|447.59|445.29|447.63|445.33|447.38|445.08|34
1736733620000|2025-01-13 02:00:20|447.62|445.32|447.75|445.45|447.77|445.47|447.57|445.27|29
1736769620000|2025-01-13 12:00:20|407.75|405.45|407.94|405.64|407.94|405.64|407.65|405.35|32
1736733630000|2025-01-13 02:00:30|447.78|445.48|447.7|445.4|447.84|445.54|447.58|445.28|29
1736733640000|2025-01-13 02:00:40|447.71|445.41|448.06|445.76|448.08|445.78|447.71|445.41|26
1736769630000|2025-01-13 12:00:30|407.97|405.67|408.18|405.88|408.28|405.98|407.79|405.49|30
1736733650000|2025-01-13 02:00:50|448.05|445.75|447.51|445.21|448.1|445.8|447.48|445.18|24
1736769640000|2025-01-13 12:00:40|408.17|405.87|408.32|406.02|408.48|406.18|408.09|405.79|36
1736733660000|2025-01-13 02:01:00|447.48|445.18|447.35|445.05|447.6|445.3|447.31|445.01|26
1736733670000|2025-01-13 02:01:10|447.34|445.04|447.64|445.34|447.8|445.5|447.33|445.03|33
1736769650000|2025-01-13 12:00:50|408.45|406.15|408.42|406.12|408.69|406.39|408.4|406.1|28
1736733680000|2025-01-13 02:01:20|447.66|445.36|447.96|445.66|447.99|445.69|447.66|445.36|28
1736733690000|2025-01-13 02:01:30|447.82|445.52|447.93|445.63|447.93|445.63|447.6|445.3|28
1736769660000|2025-01-13 12:01:00|408.44|406.14|408.25|405.95|408.55|406.25|408.22|405.92|33
1736733700000|2025-01-13 02:01:40|447.92|445.62|447.72|445.42|448|445.7|447.69|445.39|29
1736733710000|2025-01-13 02:01:50|447.7|445.4|447.62|445.32|447.7|445.4|447.58|445.28|26
1736769670000|2025-01-13 12:01:10|408.24|405.94|408.32|406.02|408.45|406.15|408.2|405.9|34
1736733720000|2025-01-13 02:02:00|447.52|445.22|447.33|445.03|447.52|445.22|447.23|444.93|26
1736769680000|2025-01-13 12:01:20|408.27|405.97|408.63|406.33|408.63|406.33|408.26|405.96|35
1736733730000|2025-01-13 02:02:10|447.26|444.96|447.18|444.88|447.28|444.98|447|444.7|29
1736733740000|2025-01-13 02:02:20|447.17|444.87|447.06|444.76|447.28|444.98|447.04|444.74|32
1736769690000|2025-01-13 12:01:30|408.62|406.32|408.91|406.61|408.95|406.65|408.57|406.27|32
1736733750000|2025-01-13 02:02:30|447.05|444.75|447.21|444.91|447.34|445.04|447.05|444.75|25
1736733760000|2025-01-13 02:02:40|447.2|444.9|447.4|445.1|447.41|445.11|447.2|444.9|14
1736769700000|2025-01-13 12:01:40|408.94|406.64|409.34|407.04|409.34|407.04|408.9|406.6|28
1736733770000|2025-01-13 02:02:50|447.39|445.09|447.13|444.83|447.41|445.11|447.09|444.79|27
1736769710000|2025-01-13 12:01:50|409.32|407.02|409.3|407|409.39|407.09|409.22|406.92|23
1736733780000|2025-01-13 02:03:00|447.22|444.92|447.82|445.52|447.82|445.52|447.21|444.91|29
1736733790000|2025-01-13 02:03:10|447.75|445.45|447.51|445.21|447.84|445.54|447.51|445.21|28
1736769720000|2025-01-13 12:02:00|409.29|406.99|409.01|406.71|409.33|407.03|409.01|406.71|25
1736733800000|2025-01-13 02:03:20|447.56|445.26|447.18|444.88|447.57|445.27|447.15|444.85|34
1736733810000|2025-01-13 02:03:30|447.2|444.9|447.14|444.84|447.23|444.93|447.1|444.8|26
1736769730000|2025-01-13 12:02:10|409.03|406.73|408.92|406.62|409.21|406.91|408.6|406.3|34
1736733820000|2025-01-13 02:03:40|447.09|444.79|447.01|444.71|447.16|444.86|446.96|444.66|24
1736769740000|2025-01-13 12:02:20|408.93|406.63|408.91|406.61|409.1|406.8|408.86|406.56|31
1736733830000|2025-01-13 02:03:50|447|444.7|447.44|445.14|447.47|445.17|446.99|444.69|23
1736733840000|2025-01-13 02:04:00|447.45|445.15|447.29|444.99|447.45|445.15|447.25|444.95|32
1736769750000|2025-01-13 12:02:30|408.88|406.58|408.9|406.6|409.03|406.73|408.8|406.5|30
1736733850000|2025-01-13 02:04:10|447.28|444.98|446.96|444.66|447.44|445.14|446.95|444.65|30
1736733860000|2025-01-13 02:04:20|446.99|444.69|446.4|444.1|446.99|444.69|446.38|444.08|31
1736769760000|2025-01-13 12:02:40|408.91|406.61|408.64|406.34|408.94|406.64|408.6|406.3|28
1736733870000|2025-01-13 02:04:30|446.39|444.09|445.97|443.67|446.39|444.09|445.78|443.48|32
1736733880000|2025-01-13 02:04:40|445.94|443.64|446.11|443.81|446.17|443.87|445.93|443.63|24
1736769770000|2025-01-13 12:02:50|408.62|406.32|408.47|406.17|408.62|406.32|408.36|406.06|26
1736733890000|2025-01-13 02:04:50|446.12|443.82|446.36|444.06|446.4|444.1|446.12|443.82|24
1736769780000|2025-01-13 12:03:00|408.48|406.18|408.14|405.84|408.48|406.18|408.12|405.82|32
1736733900000|2025-01-13 02:05:00|446.34|444.04|446.08|443.78|446.57|444.27|446.08|443.78|29
1736733910000|2025-01-13 02:05:10|446.1|443.8|445.98|443.68|446.11|443.81|445.89|443.59|32
1736769790000|2025-01-13 12:03:10|408.13|405.83|408.14|405.84|408.18|405.88|407.97|405.67|30
1736733920000|2025-01-13 02:05:20|445.97|443.67|445.94|443.64|446.01|443.71|445.85|443.55|28
1736733930000|2025-01-13 02:05:30|445.95|443.65|445.97|443.67|446.11|443.81|445.9|443.6|29
1736769800000|2025-01-13 12:03:20|408.11|405.81|408.07|405.77|408.16|405.86|407.99|405.69|28
1736733940000|2025-01-13 02:05:40|445.98|443.68|446.01|443.71|446.04|443.74|445.67|443.37|32
1736733950000|2025-01-13 02:05:50|445.99|443.69|446.42|444.12|446.43|444.13|445.95|443.65|24
1736769810000|2025-01-13 12:03:30|408.09|405.79|408.03|405.73|408.11|405.81|407.98|405.68|38
1736733960000|2025-01-13 02:06:00|446.53|444.23|446.62|444.32|446.64|444.34|446.26|443.96|31
1736769820000|2025-01-13 12:03:40|408.01|405.71|408.14|405.84|408.23|405.93|408.01|405.71|31
1736733970000|2025-01-13 02:06:10|446.52|444.22|446.24|443.94|446.52|444.22|446.23|443.93|29
1736733980000|2025-01-13 02:06:20|446.25|443.95|445.93|443.63|446.25|443.95|445.89|443.59|28
1736769830000|2025-01-13 12:03:50|408.15|405.85|408.17|405.87|408.17|405.87|408.06|405.76|23
1736733990000|2025-01-13 02:06:30|445.94|443.64|445.89|443.59|446.06|443.76|445.83|443.53|24
1736734000000|2025-01-13 02:06:40|445.84|443.54|446|443.7|446.02|443.72|445.81|443.51|28
1736769840000|2025-01-13 12:04:00|408.15|405.85|408.23|405.93|408.55|406.25|408.08|405.78|36
1736734010000|2025-01-13 02:06:50|445.98|443.68|446.25|443.95|446.25|443.95|445.98|443.68|17
1736734030000|2025-01-13 02:07:10|446.24|443.94|446.02|443.72|446.24|443.94|445.97|443.67|23
1736769850000|2025-01-13 12:04:10|408.28|405.98|408.13|405.83|408.34|406.04|407.94|405.64|32
1736734040000|2025-01-13 02:07:20|446.01|443.71|445.93|443.63|446.06|443.76|445.78|443.48|30
1736734050000|2025-01-13 02:07:30|445.94|443.64|445.81|443.51|445.99|443.69|445.81|443.51|24
1736769860000|2025-01-13 12:04:20|408.06|405.76|408.04|405.74|408.14|405.84|407.98|405.68|28
1736734060000|2025-01-13 02:07:40|445.87|443.57|445.91|443.61|445.91|443.61|445.74|443.44|23
1736734070000|2025-01-13 02:07:50|445.89|443.59|445.73|443.43|445.89|443.59|445.64|443.34|24
1736769870000|2025-01-13 12:04:30|408.01|405.71|407.93|405.63|408.15|405.85|407.93|405.63|25
1736734080000|2025-01-13 02:08:00|445.75|443.45|445.84|443.54|445.87|443.57|445.67|443.37|27
1736734090000|2025-01-13 02:08:10|445.81|443.51|445.71|443.41|445.81|443.51|445.46|443.16|30
1736769880000|2025-01-13 12:04:40|407.91|405.61|407.55|405.25|407.92|405.62|407.51|405.21|25
1736734100000|2025-01-13 02:08:20|445.72|443.42|445.93|443.63|445.96|443.66|445.72|443.42|28
1736769890000|2025-01-13 12:04:50|407.59|405.29|407.44|405.14|407.63|405.33|407.37|405.07|26
1736734110000|2025-01-13 02:08:30|445.94|443.64|446.04|443.74|446.05|443.75|445.93|443.63|17
1736734120000|2025-01-13 02:08:40|446.05|443.75|446.01|443.71|446.05|443.75|445.96|443.66|11
1736734130000|2025-01-13 02:08:50|446.04|443.74|445.94|443.64|446.04|443.74|445.83|443.53|23
1736769900000|2025-01-13 12:05:00|407.41|405.11|408.28|405.98|408.29|405.99|407.39|405.09|30
1736734140000|2025-01-13 02:09:00|445.98|443.68|446.05|443.75|446.05|443.75|445.95|443.65|19
1736769910000|2025-01-13 12:05:10|408.29|405.99|408.3|406|408.36|406.06|408.05|405.75|32
1736734160000|2025-01-13 02:09:20|446.02|443.72|446.05|443.75|446.05|443.75|446.02|443.72|2
1736734170000|2025-01-13 02:09:30|445.96|443.66|446|443.7|446|443.7|445.95|443.65|8
1736769920000|2025-01-13 12:05:20|408.2|405.9|408.59|406.29|408.64|406.34|408.19|405.89|26
1736734180000|2025-01-13 02:09:40|446.01|443.71|446.05|443.75|446.05|443.75|446.01|443.71|4
1736734210000|2025-01-13 02:10:10|446.03|443.73|446.05|443.75|446.05|443.75|446.03|443.73|3
1736769930000|2025-01-13 12:05:30|408.6|406.3|409.82|407.52|409.91|407.61|408.54|406.24|29
1736734260000|2025-01-13 02:11:00|446.01|443.71|445.99|443.69|446.01|443.71|445.96|443.66|8
1736769940000|2025-01-13 12:05:40|409.86|407.56|409.46|407.16|409.87|407.57|409.46|407.16|28
1736734270000|2025-01-13 02:11:10|445.98|443.68|445.94|443.64|445.99|443.69|445.92|443.62|18
1736734280000|2025-01-13 02:11:20|445.95|443.65|446.01|443.71|446.01|443.71|445.94|443.64|20
1736769950000|2025-01-13 12:05:50|409.44|407.14|408.9|406.6|409.44|407.14|408.9|406.6|27
1736734290000|2025-01-13 02:11:30|445.98|443.68|445.8|443.5|446.01|443.71|445.78|443.48|17
1736734300000|2025-01-13 02:11:40|445.81|443.51|446.01|443.71|446.04|443.74|445.8|443.5|23
1736769960000|2025-01-13 12:06:00|408.91|406.61|409.46|407.16|409.55|407.25|408.91|406.61|32
1736734310000|2025-01-13 02:11:50|445.99|443.69|446.01|443.71|446.01|443.71|445.99|443.69|10
1736734320000|2025-01-13 02:12:00|446.04|443.74|446.05|443.75|446.05|443.75|446.04|443.74|2
1736769970000|2025-01-13 12:06:10|409.44|407.14|409.93|407.63|409.93|407.63|409.43|407.13|30
1736734330000|2025-01-13 02:12:10|446.04|443.74|446.05|443.75|446.05|443.75|445.94|443.64|23
1736734370000|2025-01-13 02:12:50|446.32|444.02|446.57|444.27|446.57|444.27|446.32|444.02|3
1736769980000|2025-01-13 12:06:20|409.99|407.69|410.22|407.92|410.38|408.08|409.99|407.69|31
1736734380000|2025-01-13 02:13:00|446.58|444.28|444.93|442.63|446.61|444.31|444.86|442.56|21
1736734390000|2025-01-13 02:13:10|444.94|442.64|445.1|442.8|445.1|442.8|444.94|442.64|6
1736769990000|2025-01-13 12:06:30|410.24|407.94|410.78|408.48|410.78|408.48|410.24|407.94|31
1736734400000|2025-01-13 02:13:20|445.21|442.91|444.5|442.2|445.3|443|444.26|441.96|14
1736770000000|2025-01-13 12:06:40|410.79|408.49|410.88|408.58|410.89|408.59|410.71|408.41|28
1736734410000|2025-01-13 02:13:30|444.49|442.19|444.68|442.38|444.68|442.38|444.48|442.18|8
1736734420000|2025-01-13 02:13:40|444.47|442.17|444.26|441.96|444.47|442.17|444.26|441.96|2
1736770010000|2025-01-13 12:06:50|410.93|408.63|411.07|408.77|411.07|408.77|410.89|408.59|31
1736734430000|2025-01-13 02:13:50|444.29|441.99|444.34|442.04|444.4|442.1|444.23|441.93|20
1736734440000|2025-01-13 02:14:00|444.4|442.1|444.4|442.1|444.4|442.1|444.33|442.03|4
1736770020000|2025-01-13 12:07:00|411.09|408.79|411.35|409.05|411.52|409.22|411.09|408.79|23
1736734450000|2025-01-13 02:14:10|444.43|442.13|444.45|442.15|444.45|442.15|444.43|442.13|2
1736734460000|2025-01-13 02:14:20|444.5|442.2|444.68|442.38|444.68|442.38|444.5|442.2|4
1736770030000|2025-01-13 12:07:10|411.39|409.09|411.35|409.05|411.44|409.14|411.35|409.05|4
1736734470000|2025-01-13 02:14:30|444.81|442.51|444.95|442.65|444.95|442.65|444.81|442.51|8
1736770040000|2025-01-13 12:07:20|411.25|408.95|411.15|408.85|411.25|408.95|411.15|408.85|2
1736734480000|2025-01-13 02:14:40|444.91|442.61|444.82|442.52|444.91|442.61|444.76|442.46|13
1736734490000|2025-01-13 02:14:50|444.81|442.51|444.65|442.35|444.81|442.51|444.57|442.27|14
1736770050000|2025-01-13 12:07:30|411.19|408.89|412|409.7|412.04|409.74|411.19|408.89|32
1736734500000|2025-01-13 02:15:00|444.52|442.22|444.74|442.44|444.79|442.49|444.47|442.17|30
1736734510000|2025-01-13 02:15:10|444.75|442.45|444.66|442.36|444.75|442.45|444.47|442.17|27
1736770060000|2025-01-13 12:07:40|412.05|409.75|412.15|409.85|412.17|409.87|411.99|409.69|29
1736734520000|2025-01-13 02:15:20|444.65|442.35|444.81|442.51|444.83|442.53|444.65|442.35|19
1736734530000|2025-01-13 02:15:30|444.82|442.52|444.83|442.53|444.83|442.53|444.78|442.48|5
1736770070000|2025-01-13 12:07:50|412.16|409.86|412.19|409.89|412.71|410.41|412.16|409.86|25
1736734540000|2025-01-13 02:15:40|444.88|442.58|444.93|442.63|444.93|442.63|444.88|442.58|2
1736734560000|2025-01-13 02:16:00|444.96|442.66|445.18|442.88|445.18|442.88|444.96|442.66|4
1736770080000|2025-01-13 12:08:00|412.21|409.91|412.38|410.08|412.47|410.17|411.9|409.6|32
1736734570000|2025-01-13 02:16:10|445.08|442.78|445.13|442.83|445.13|442.83|445.08|442.78|6
1736770090000|2025-01-13 12:08:10|412.37|410.07|412.35|410.05|412.42|410.12|412.23|409.93|32
1736734580000|2025-01-13 02:16:20|445.15|442.85|445.18|442.88|445.18|442.88|445.15|442.85|3
1736734590000|2025-01-13 02:16:30|445.24|442.94|445.56|443.26|445.56|443.26|445.24|442.94|4
1736770100000|2025-01-13 12:08:20|412.39|410.09|412.47|410.17|412.56|410.26|412.36|410.06|29
1736734610000|2025-01-13 02:16:50|445.51|443.21|445.52|443.22|445.56|443.26|445.5|443.2|10
1736734620000|2025-01-13 02:17:00|445.54|443.24|445.45|443.15|445.56|443.26|445.45|443.15|15
1736770110000|2025-01-13 12:08:30|412.39|410.09|412.28|409.98|412.48|410.18|412.27|409.97|29
1736734630000|2025-01-13 02:17:10|445.44|443.14|445.3|443|445.49|443.19|445.3|443|22
1736734640000|2025-01-13 02:17:20|445.31|443.01|445.29|442.99|445.31|443.01|445.24|442.94|28
1736770120000|2025-01-13 12:08:40|412.29|409.99|412.09|409.79|412.37|410.07|412.08|409.78|23
1736734650000|2025-01-13 02:17:30|445.27|442.97|445.39|443.09|445.46|443.16|445.27|442.97|14
1736770130000|2025-01-13 12:08:50|412.16|409.86|412.24|409.94|412.33|410.03|412.08|409.78|21
1736734660000|2025-01-13 02:17:40|445.4|443.1|445.42|443.12|445.43|443.13|445.39|443.09|14
1736734670000|2025-01-13 02:17:50|445.44|443.14|445.56|443.26|445.56|443.26|445.43|443.13|6
1736770140000|2025-01-13 12:09:00|412.25|409.95|412.52|410.22|412.52|410.22|411.93|409.63|27
1736734690000|2025-01-13 02:18:10|445.5|443.2|445.43|443.13|445.5|443.2|445.4|443.1|18
1736734700000|2025-01-13 02:18:20|445.44|443.14|445.29|442.99|445.56|443.26|445.27|442.97|18
1736770150000|2025-01-13 12:09:10|412.58|410.28|412.5|410.2|412.58|410.28|412.15|409.85|27
1736734710000|2025-01-13 02:18:30|445.27|442.97|445.32|443.02|445.35|443.05|445.27|442.97|18
1736770160000|2025-01-13 12:09:20|412.49|410.19|412.96|410.66|413.02|410.72|412.49|410.19|30
1736734720000|2025-01-13 02:18:40|445.3|443|445.06|442.76|445.32|443.02|445.03|442.73|22
1736734730000|2025-01-13 02:18:50|445.13|442.83|445.22|442.92|445.25|442.95|445.06|442.76|26
1736770170000|2025-01-13 12:09:30|412.95|410.65|412.94|410.64|412.95|410.65|412.63|410.33|21
1736734740000|2025-01-13 02:19:00|445.23|442.93|445.08|442.78|445.24|442.94|445.06|442.76|11
1736734750000|2025-01-13 02:19:10|445.11|442.81|445.05|442.75|445.14|442.84|445.05|442.75|20
1736770180000|2025-01-13 12:09:40|412.93|410.63|413|410.7|413|410.7|412.9|410.6|29
1736734760000|2025-01-13 02:19:20|445.07|442.77|445|442.7|445.07|442.77|444.81|442.51|28
1736734770000|2025-01-13 02:19:30|444.98|442.68|444.83|442.53|445|442.7|444.74|442.44|18
1736770190000|2025-01-13 12:09:50|412.98|410.68|413|410.7|413.01|410.71|412.94|410.64|13
1736734780000|2025-01-13 02:19:40|444.79|442.49|444.8|442.5|444.81|442.51|444.73|442.43|14
1736734790000|2025-01-13 02:19:50|444.79|442.49|444.54|442.24|444.86|442.56|444.54|442.24|17
1736770200000|2025-01-13 12:10:00|412.95|410.65|413.66|411.36|413.66|411.36|412.93|410.63|21
1736734800000|2025-01-13 02:20:00|444.55|442.25|444.36|442.06|444.55|442.25|444.34|442.04|26
1736734810000|2025-01-13 02:20:10|444.34|442.04|444.67|442.37|444.68|442.38|444.31|442.01|26
1736770210000|2025-01-13 12:10:10|413.68|411.38|413.7|411.4|413.7|411.4|413.66|411.36|13
1736734820000|2025-01-13 02:20:20|444.66|442.36|444.7|442.4|444.71|442.41|444.58|442.28|27
1736770220000|2025-01-13 12:10:20|413.68|411.38|413.96|411.66|413.96|411.66|413.68|411.38|17
1736734830000|2025-01-13 02:20:30|444.69|442.39|444.62|442.32|444.71|442.41|444.57|442.27|24
1736734840000|2025-01-13 02:20:40|444.59|442.29|444.51|442.21|444.59|442.29|444.38|442.08|24
1736770230000|2025-01-13 12:10:30|413.98|411.68|414.07|411.77|414.07|411.77|413.97|411.67|13
1736734850000|2025-01-13 02:20:50|444.56|442.26|444.71|442.41|444.76|442.46|444.56|442.26|16
1736734860000|2025-01-13 02:21:00|444.75|442.45|444.6|442.3|444.77|442.47|444.6|442.3|20
1736770240000|2025-01-13 12:10:40|414.02|411.72|413.9|411.6|414.07|411.77|413.84|411.54|21
1736734870000|2025-01-13 02:21:10|444.56|442.26|444.39|442.09|444.63|442.33|444.39|442.09|25
1736734880000|2025-01-13 02:21:20|444.34|442.04|444.38|442.08|444.46|442.16|444.34|442.04|28
1736770250000|2025-01-13 12:10:50|413.91|411.61|414.07|411.77|414.07|411.77|413.91|411.61|17
1736734890000|2025-01-13 02:21:30|444.4|442.1|444.31|442.01|444.4|442.1|444.28|441.98|14
1736770260000|2025-01-13 12:11:00|414.26|411.96|414.55|412.25|414.77|412.47|414.26|411.96|20
1736734900000|2025-01-13 02:21:40|444.29|441.99|444.23|441.93|444.32|442.02|444.23|441.93|10
1736734920000|2025-01-13 02:22:00|444.24|441.94|444.11|441.81|444.28|441.98|444.05|441.75|9
1736770270000|2025-01-13 12:11:10|414.43|412.13|414.8|412.5|414.92|412.62|414.43|412.13|34
1736734930000|2025-01-13 02:22:10|444.09|441.79|444.24|441.94|444.24|441.94|444.06|441.76|24
1736734940000|2025-01-13 02:22:20|444.23|441.93|444.18|441.88|444.27|441.97|444.17|441.87|21
1736770280000|2025-01-13 12:11:20|414.83|412.53|414.61|412.31|414.83|412.53|414.43|412.13|29
1736734950000|2025-01-13 02:22:30|444.16|441.86|443.95|441.65|444.18|441.88|443.86|441.56|25
1736734960000|2025-01-13 02:22:40|443.94|441.64|443.92|441.62|443.96|441.66|443.91|441.61|15
1736770290000|2025-01-13 12:11:30|414.62|412.32|414.55|412.25|414.78|412.48|414.54|412.24|26
1736734970000|2025-01-13 02:22:50|443.93|441.63|444.04|441.74|444.05|441.75|443.92|441.62|16
1736734980000|2025-01-13 02:23:00|444.05|441.75|444.04|441.74|444.05|441.75|443.98|441.68|5
1736770300000|2025-01-13 12:11:40|414.56|412.26|414.71|412.41|414.78|412.48|414.54|412.24|23
1736734990000|2025-01-13 02:23:10|444.05|441.75|443.81|441.51|444.06|441.76|443.74|441.44|21
1736770310000|2025-01-13 12:11:50|414.64|412.34|414.56|412.26|414.68|412.38|414.48|412.18|22
1736735000000|2025-01-13 02:23:20|443.82|441.52|443.82|441.52|443.85|441.55|443.76|441.46|22
1736735010000|2025-01-13 02:23:30|443.88|441.58|443.8|441.5|443.88|441.58|443.74|441.44|14
1736770320000|2025-01-13 12:12:00|414.55|412.25|414.39|412.09|414.57|412.27|414.39|412.09|34
1736735020000|2025-01-13 02:23:40|443.81|441.51|443.79|441.49|443.82|441.52|443.78|441.48|18
1736735030000|2025-01-13 02:23:50|443.78|441.48|443.79|441.49|443.81|441.51|443.78|441.48|16
1736770330000|2025-01-13 12:12:10|414.29|411.99|414.14|411.84|414.35|412.05|414.14|411.84|31
1736735040000|2025-01-13 02:24:00|443.78|441.48|443.74|441.44|443.8|441.5|443.74|441.44|7
1736735070000|2025-01-13 02:24:30|443.75|441.45|443.75|441.45|443.75|441.45|443.75|441.45|1
1736770340000|2025-01-13 12:12:20|414.12|411.82|414.26|411.96|414.26|411.96|414.12|411.82|16
1736735080000|2025-01-13 02:24:40|443.74|441.44|443.74|441.44|443.75|441.45|443.74|441.44|7
1736735090000|2025-01-13 02:24:50|443.75|441.45|443.75|441.45|443.75|441.45|443.74|441.44|9
1736770350000|2025-01-13 12:12:30|414.23|411.93|414.44|412.14|414.44|412.14|414.2|411.9|10
1736735100000|2025-01-13 02:25:00|443.74|441.44|443.75|441.45|443.75|441.45|443.74|441.44|6
1736735110000|2025-01-13 02:25:10|443.74|441.44|443.74|441.44|443.75|441.45|443.74|441.44|3
1736770360000|2025-01-13 12:12:40|414.7|412.4|414.51|412.21|414.93|412.63|414.42|412.12|27
1736735160000|2025-01-13 02:26:00|443.75|441.45|443.75|441.45|443.75|441.45|443.75|441.45|1
1736735180000|2025-01-13 02:26:20|443.76|441.46|444.06|441.76|444.06|441.76|443.76|441.46|5
1736770370000|2025-01-13 12:12:50|414.53|412.23|414.66|412.36|414.66|412.36|414.43|412.13|32
1736735220000|2025-01-13 02:27:00|444.03|441.73|443.97|441.67|444.04|441.74|443.94|441.64|17
1736770380000|2025-01-13 12:13:00|414.6|412.3|414.25|411.95|414.6|412.3|414.25|411.95|22
1736735230000|2025-01-13 02:27:10|443.96|441.66|444.05|441.75|444.05|441.75|443.94|441.64|23
1736735240000|2025-01-13 02:27:20|444.04|441.74|444.03|441.73|444.06|441.76|443.94|441.64|5
1736770390000|2025-01-13 12:13:10|414.19|411.89|414|411.7|414.41|412.11|414|411.7|29
1736735250000|2025-01-13 02:27:30|444.01|441.71|444.06|441.76|444.06|441.76|444.01|441.71|12
1736735280000|2025-01-13 02:28:00|444.04|441.74|444|441.7|444.04|441.74|444|441.7|12
1736770400000|2025-01-13 12:13:20|413.99|411.69|414.11|411.81|414.5|412.2|413.98|411.68|33
1736735290000|2025-01-13 02:28:10|444.01|441.71|444.06|441.76|444.06|441.76|444.01|441.71|7
1736735360000|2025-01-13 02:29:20|444.07|441.77|444.07|441.77|444.07|441.77|444.07|441.77|1
1736770410000|2025-01-13 12:13:30|414.07|411.77|413.97|411.67|414.25|411.95|413.97|411.67|20
1736735410000|2025-01-13 02:30:10|444.03|441.73|443.75|441.45|444.03|441.73|443.75|441.45|11
1736770420000|2025-01-13 12:13:40|413.99|411.69|414.16|411.86|414.16|411.86|413.99|411.69|6
1736735420000|2025-01-13 02:30:20|443.76|441.46|443.99|441.69|443.99|441.69|443.76|441.46|14
1736735430000|2025-01-13 02:30:30|444.03|441.73|444.07|441.77|444.07|441.77|444.03|441.73|2
1736770430000|2025-01-13 12:13:50|414.06|411.76|413.97|411.67|414.06|411.76|413.97|411.67|2
1736735440000|2025-01-13 02:30:40|444.03|441.73|443.77|441.47|444.03|441.73|443.74|441.44|15
1736735450000|2025-01-13 02:30:50|443.78|441.48|443.74|441.44|443.8|441.5|443.74|441.44|8
1736770450000|2025-01-13 12:14:10|413.82|411.52|413.69|411.39|413.82|411.52|413.67|411.37|17
1736735490000|2025-01-13 02:31:30|443.49|441.19|443.25|440.95|443.49|441.19|443.23|440.93|11
1736735500000|2025-01-13 02:31:40|443.23|440.93|443.23|440.93|443.23|440.93|443.23|440.93|1
1736770460000|2025-01-13 12:14:20|413.68|411.38|413.21|410.91|413.68|411.38|413.18|410.88|16
1736735540000|2025-01-13 02:32:20|443.29|440.99|443.31|441.01|443.31|441.01|443.28|440.98|6
1736735550000|2025-01-13 02:32:30|443.29|440.99|443.23|440.93|443.32|441.02|443.23|440.93|13
1736770470000|2025-01-13 12:14:30|413.24|410.94|413.25|410.95|413.32|411.02|413.2|410.9|27
1736735570000|2025-01-13 02:32:50|443.15|440.85|443.08|440.78|443.15|440.85|443.08|440.78|2
1736735640000|2025-01-13 02:34:00|443.07|440.77|443.3|441|443.3|441|443.07|440.77|7
1736770480000|2025-01-13 12:14:40|413.19|410.89|412.78|410.48|413.19|410.89|412.78|410.48|24
1736735660000|2025-01-13 02:34:20|443.33|441.03|443.77|441.47|443.8|441.5|443.33|441.03|7
1736770490000|2025-01-13 12:14:50|412.75|410.45|412.55|410.25|412.75|410.45|412.44|410.14|25
1736735670000|2025-01-13 02:34:30|443.7|441.4|443.78|441.48|443.79|441.49|443.69|441.39|22
1736735680000|2025-01-13 02:34:40|443.77|441.47|443.74|441.44|443.79|441.49|443.73|441.43|19
1736735690000|2025-01-13 02:34:50|443.73|441.43|443.49|441.19|443.73|441.43|443.48|441.18|13
1736770500000|2025-01-13 12:15:00|412.54|410.24|412.28|409.98|412.63|410.33|412.27|409.97|36
1736735700000|2025-01-13 02:35:00|443.48|441.18|443.31|441.01|443.48|441.18|443.28|440.98|10
1736770510000|2025-01-13 12:15:10|412.27|409.97|412.31|410.01|412.45|410.15|412.22|409.92|28
1736735710000|2025-01-13 02:35:10|443.32|441.02|443.15|440.85|443.32|441.02|443.13|440.83|17
1736735720000|2025-01-13 02:35:20|443.16|440.86|443.22|440.92|443.27|440.97|443.14|440.84|19
1736770520000|2025-01-13 12:15:20|412.28|409.98|412.51|410.21|412.55|410.25|412.02|409.72|34
1736735730000|2025-01-13 02:35:30|443.24|440.94|443.24|440.94|443.24|440.94|443.24|440.94|1
1736735740000|2025-01-13 02:35:40|443.22|440.92|443.17|440.87|443.22|440.92|443.15|440.85|11
1736770530000|2025-01-13 12:15:30|412.5|410.2|413.16|410.86|413.18|410.88|412.5|410.2|10
1736735750000|2025-01-13 02:35:50|443.16|440.86|443.2|440.9|443.2|440.9|443.16|440.86|12
1736735760000|2025-01-13 02:36:00|443.18|440.88|443.19|440.89|443.2|440.9|443.17|440.87|14
1736770540000|2025-01-13 12:15:40|413.17|410.87|413.19|410.89|413.31|411.01|413.17|410.87|25
1736735770000|2025-01-13 02:36:10|443.2|440.9|443.37|441.07|443.37|441.07|443.19|440.89|4
1736770550000|2025-01-13 12:15:50|413.11|410.81|413.66|411.36|413.66|411.36|412.98|410.68|26
1736735780000|2025-01-13 02:36:20|443.36|441.06|443.39|441.09|443.39|441.09|443.33|441.03|23
1736735790000|2025-01-13 02:36:30|443.36|441.06|443.35|441.05|443.39|441.09|443.35|441.05|4
1736770560000|2025-01-13 12:16:00|413.39|411.09|413.03|410.73|413.39|411.09|413.03|410.73|6
1736735800000|2025-01-13 02:36:40|443.36|441.06|443.18|440.88|443.36|441.06|443.13|440.83|13
1736735810000|2025-01-13 02:36:50|443.17|440.87|443.36|441.06|443.36|441.06|443.17|440.87|17
1736770570000|2025-01-13 12:16:10|413.05|410.75|412.85|410.55|413.11|410.81|412.69|410.39|35
1736735820000|2025-01-13 02:37:00|443.35|441.05|443.2|440.9|443.37|441.07|443.2|440.9|21
1736770580000|2025-01-13 12:16:20|412.76|410.46|412.26|409.96|412.76|410.46|412.26|409.96|32
1736735830000|2025-01-13 02:37:10|443.19|440.89|443.16|440.86|443.19|440.89|443.09|440.79|11
1736770590000|2025-01-13 12:16:30|412.3|410|412.51|410.21|412.76|410.46|412.26|409.96|29
1736735840000|2025-01-13 02:37:20|443.18|440.88|443.08|440.78|443.18|440.88|443.08|440.78|13
1736770600000|2025-01-13 12:16:40|412.48|410.18|412.05|409.75|412.48|410.18|412.05|409.75|29
1736735850000|2025-01-13 02:37:30|443.05|440.75|442.78|440.48|443.07|440.77|442.78|440.48|18
1736770610000|2025-01-13 12:16:50|412.02|409.72|412.08|409.78|412.2|409.9|412|409.7|31
1736735860000|2025-01-13 02:37:40|442.75|440.45|442.47|440.17|442.75|440.45|442.44|440.14|28
1736770620000|2025-01-13 12:17:00|412.07|409.77|412.09|409.79|412.43|410.13|412.03|409.73|36
1736735870000|2025-01-13 02:37:50|442.46|440.16|442.53|440.23|442.53|440.23|442.4|440.1|16
1736770630000|2025-01-13 12:17:10|412.06|409.76|411.75|409.45|412.07|409.77|411.75|409.45|33
1736735880000|2025-01-13 02:38:00|442.43|440.13|442.46|440.16|442.48|440.18|442.43|440.13|14
1736770640000|2025-01-13 12:17:20|411.73|409.43|411.55|409.25|411.85|409.55|411.55|409.25|33
1736735890000|2025-01-13 02:38:10|442.47|440.17|442.46|440.16|442.49|440.19|442.45|440.15|15
1736770650000|2025-01-13 12:17:30|411.57|409.27|411.33|409.03|411.57|409.27|411.32|409.02|30
1736735900000|2025-01-13 02:38:20|442.42|440.12|442.34|440.04|442.42|440.12|442.3|440|11
1736770660000|2025-01-13 12:17:40|411.32|409.02|411.38|409.08|411.54|409.24|411.21|408.91|29
1736735910000|2025-01-13 02:38:30|442.35|440.05|442.08|439.78|442.36|440.06|442.04|439.74|18
1736770670000|2025-01-13 12:17:50|411.35|409.05|411.73|409.43|411.73|409.43|411.31|409.01|27
1736735920000|2025-01-13 02:38:40|442.07|439.77|442.11|439.81|442.11|439.81|442.05|439.75|16
1736770680000|2025-01-13 12:18:00|411.71|409.41|411.65|409.35|412.06|409.76|411.65|409.35|36
1736735930000|2025-01-13 02:38:50|442.12|439.82|442.14|439.84|442.14|439.84|442.12|439.82|2
1736735940000|2025-01-13 02:39:00|442.12|439.82|442.14|439.84|442.14|439.84|442.12|439.82|3
1736770690000|2025-01-13 12:18:10|411.58|409.28|411.42|409.12|411.58|409.28|411.34|409.04|32
1736735950000|2025-01-13 02:39:10|442.13|439.83|442.08|439.78|442.13|439.83|441.99|439.69|9
1736770700000|2025-01-13 12:18:20|411.45|409.15|411.24|408.94|411.57|409.27|411.15|408.85|34
1736735960000|2025-01-13 02:39:20|442.11|439.81|442.08|439.78|442.11|439.81|442.08|439.78|5
1736735970000|2025-01-13 02:39:30|442.07|439.77|441.99|439.69|442.07|439.77|441.87|439.57|28
1736770710000|2025-01-13 12:18:30|411.21|408.91|411.35|409.05|411.42|409.12|411.21|408.91|31
1736735980000|2025-01-13 02:39:40|441.95|439.65|441.91|439.61|441.97|439.67|441.89|439.59|23
1736770720000|2025-01-13 12:18:40|411.31|409.01|411.42|409.12|411.57|409.27|411.31|409.01|33
1736735990000|2025-01-13 02:39:50|441.9|439.6|441.97|439.67|441.97|439.67|441.86|439.56|9
1736736000000|2025-01-13 02:40:00|441.94|439.64|441.83|439.53|441.94|439.64|441.8|439.5|10
1736770730000|2025-01-13 12:18:50|411.45|409.15|411.62|409.32|411.72|409.42|411.45|409.15|31
1736736010000|2025-01-13 02:40:10|441.82|439.52|441.96|439.66|441.96|439.66|441.79|439.49|15
1736736020000|2025-01-13 02:40:20|441.97|439.67|441.76|439.46|441.97|439.67|441.76|439.46|12
1736770740000|2025-01-13 12:19:00|411.66|409.36|411.73|409.43|411.91|409.61|411.66|409.36|28
1736736030000|2025-01-13 02:40:30|441.75|439.45|441.52|439.22|441.75|439.45|441.44|439.14|29
1736770750000|2025-01-13 12:19:10|411.74|409.44|412.36|410.06|412.39|410.09|411.73|409.43|28
1736736040000|2025-01-13 02:40:40|441.55|439.25|441.64|439.34|441.68|439.38|441.55|439.25|20
1736736050000|2025-01-13 02:40:50|441.65|439.35|441.61|439.31|441.68|439.38|441.61|439.31|19
1736770760000|2025-01-13 12:19:20|412.35|410.05|412.23|409.93|412.45|410.15|412.12|409.82|35
1736736060000|2025-01-13 02:41:00|441.58|439.28|441.44|439.14|441.64|439.34|441.35|439.05|24
1736770770000|2025-01-13 12:19:30|412.21|409.91|412.56|410.26|412.56|410.26|412.15|409.85|33
1736736070000|2025-01-13 02:41:10|441.46|439.16|441.36|439.06|441.46|439.16|441.34|439.04|23
1736736080000|2025-01-13 02:41:20|441.35|439.05|441.43|439.13|441.43|439.13|441.33|439.03|13
1736770780000|2025-01-13 12:19:40|412.57|410.27|412.48|410.18|412.72|410.42|412.46|410.16|31
1736736090000|2025-01-13 02:41:30|441.41|439.11|441.47|439.17|441.47|439.17|441.41|439.11|2
1736736120000|2025-01-13 02:42:00|441.44|439.14|441.45|439.15|441.45|439.15|441.33|439.03|16
1736770790000|2025-01-13 12:19:50|412.47|410.17|412.43|410.13|412.52|410.22|412.43|410.13|10
1736736130000|2025-01-13 02:42:10|441.46|439.16|441.47|439.17|441.47|439.17|441.45|439.15|5
1736736160000|2025-01-13 02:42:40|441.67|439.37|441.88|439.58|441.88|439.58|441.67|439.37|2
1736770800000|2025-01-13 12:20:00|412.44|410.14|413.1|410.8|413.14|410.84|412.44|410.14|25
1736736180000|2025-01-13 02:43:00|441.8|439.5|441.73|439.43|441.82|439.52|441.73|439.43|27
1736736190000|2025-01-13 02:43:10|441.71|439.41|441.65|439.35|441.71|439.41|441.61|439.31|6
1736770810000|2025-01-13 12:20:10|413.13|410.83|412.99|410.69|413.15|410.85|412.95|410.65|30
1736736200000|2025-01-13 02:43:20|441.75|439.45|441.78|439.48|441.84|439.54|441.75|439.45|22
1736736210000|2025-01-13 02:43:30|441.8|439.5|441.76|439.46|441.82|439.52|441.74|439.44|14
1736770820000|2025-01-13 12:20:20|412.98|410.68|413.21|410.91|413.21|410.91|412.98|410.68|28
1736736220000|2025-01-13 02:43:40|441.8|439.5|441.88|439.58|441.88|439.58|441.8|439.5|11
1736770830000|2025-01-13 12:20:30|413.2|410.9|413.21|410.91|413.22|410.92|413|410.7|29
1736736230000|2025-01-13 02:43:50|441.89|439.59|441.89|439.59|441.89|439.59|441.89|439.59|1
1736736240000|2025-01-13 02:44:00|441.85|439.55|441.87|439.57|441.89|439.59|441.84|439.54|6
1736770840000|2025-01-13 12:20:40|413.17|410.87|413.43|411.13|413.43|411.13|413.09|410.79|32
1736736250000|2025-01-13 02:44:10|441.86|439.56|441.71|439.41|441.87|439.57|441.71|439.41|9
1736736260000|2025-01-13 02:44:20|441.72|439.42|441.69|439.39|441.72|439.42|441.57|439.27|20
1736770850000|2025-01-13 12:20:50|413.42|411.12|413.42|411.12|413.44|411.14|413.34|411.04|23
1736736270000|2025-01-13 02:44:30|441.7|439.4|441.61|439.31|441.84|439.54|441.54|439.24|21
1736736280000|2025-01-13 02:44:40|441.62|439.32|441.57|439.27|441.65|439.35|441.52|439.22|13
1736770860000|2025-01-13 12:21:00|413.45|411.15|413.45|411.15|413.59|411.29|413.45|411.15|19
1736736290000|2025-01-13 02:44:50|441.58|439.28|441.39|439.09|441.58|439.28|441.37|439.07|23
1736770870000|2025-01-13 12:21:10|413.47|411.17|413.45|411.15|413.63|411.33|413.45|411.15|20
1736736300000|2025-01-13 02:45:00|441.38|439.08|441.42|439.12|441.51|439.21|441.38|439.08|24
1736736310000|2025-01-13 02:45:10|441.43|439.13|441.7|439.4|441.7|439.4|441.4|439.1|22
1736770880000|2025-01-13 12:21:20|413.46|411.16|413.45|411.15|413.49|411.19|413.45|411.15|7
1736736320000|2025-01-13 02:45:20|441.69|439.39|441.7|439.4|441.82|439.52|441.68|439.38|25
1736736330000|2025-01-13 02:45:30|441.63|439.33|441.33|439.03|441.63|439.33|441.33|439.03|20
1736770890000|2025-01-13 12:21:30|413.46|411.16|413.67|411.37|413.69|411.39|413.46|411.16|34
1736736370000|2025-01-13 02:46:10|441.29|438.99|441.25|438.95|441.29|438.99|441.25|438.95|2
1736736400000|2025-01-13 02:46:40|441.04|438.74|440.87|438.57|441.04|438.74|440.87|438.57|2
1736770900000|2025-01-13 12:21:40|413.68|411.38|413.72|411.42|413.76|411.46|413.63|411.33|29
1736736410000|2025-01-13 02:46:50|440.84|438.54|440.84|438.54|440.84|438.54|440.84|438.54|1
1736736430000|2025-01-13 02:47:10|440.63|438.33|440.42|438.12|440.63|438.33|440.42|438.12|11
1736770910000|2025-01-13 12:21:50|413.74|411.44|413.67|411.37|413.83|411.53|413.65|411.35|25
1736736440000|2025-01-13 02:47:20|440.44|438.14|440.45|438.15|440.45|438.15|440.39|438.09|13
1736736450000|2025-01-13 02:47:30|440.44|438.14|440.39|438.09|440.45|438.15|440.32|438.02|19
1736770920000|2025-01-13 12:22:00|413.66|411.36|413.78|411.48|413.89|411.59|413.65|411.35|24
1736736460000|2025-01-13 02:47:40|440.38|438.08|440.41|438.11|440.43|438.13|440.37|438.07|20
1736736470000|2025-01-13 02:47:50|440.4|438.1|440.43|438.13|440.47|438.17|440.36|438.06|17
1736770930000|2025-01-13 12:22:10|413.77|411.47|413.79|411.49|413.89|411.59|413.6|411.3|29
1736736480000|2025-01-13 02:48:00|440.44|438.14|440.6|438.3|440.74|438.44|440.39|438.09|20
1736736490000|2025-01-13 02:48:10|440.55|438.25|440.45|438.15|440.64|438.34|440.41|438.11|23
1736770940000|2025-01-13 12:22:20|413.75|411.45|413.45|411.15|413.75|411.45|413.45|411.15|21
1736736500000|2025-01-13 02:48:20|440.5|438.2|440.36|438.06|440.56|438.26|440.36|438.06|28
1736736510000|2025-01-13 02:48:30|440.38|438.08|440.43|438.13|440.53|438.23|440.32|438.02|20
1736770960000|2025-01-13 12:22:40|413.28|410.98|413.15|410.85|413.28|410.98|413.15|410.85|3
1736736520000|2025-01-13 02:48:40|440.47|438.17|440.44|438.14|440.47|438.17|440.34|438.04|23
1736770970000|2025-01-13 12:22:50|413.14|410.84|413.09|410.79|413.21|410.91|413.09|410.79|27
1736736530000|2025-01-13 02:48:50|440.45|438.15|440.61|438.31|440.62|438.32|440.41|438.11|17
1736736540000|2025-01-13 02:49:00|440.59|438.29|440.39|438.09|440.65|438.35|440.32|438.02|27
1736770980000|2025-01-13 12:23:00|413.08|410.78|413.2|410.9|413.21|410.91|413.08|410.78|21
1736736550000|2025-01-13 02:49:10|440.38|438.08|440.42|438.12|440.46|438.16|440.36|438.06|28
1736736560000|2025-01-13 02:49:20|440.41|438.11|440.37|438.07|440.42|438.12|440.35|438.05|23
1736770990000|2025-01-13 12:23:10|413.18|410.88|413.17|410.87|413.26|410.96|413.15|410.85|25
1736736570000|2025-01-13 02:49:30|440.35|438.05|440.23|437.93|440.35|438.05|440.19|437.89|26
1736736580000|2025-01-13 02:49:40|440.22|437.92|440.21|437.91|440.25|437.95|440.18|437.88|14
1736771000000|2025-01-13 12:23:20|413.18|410.88|413.45|411.15|413.51|411.21|413.18|410.88|18
1736736590000|2025-01-13 02:49:50|440.2|437.9|440.12|437.82|440.21|437.91|440.09|437.79|18
1736771010000|2025-01-13 12:23:30|413.47|411.17|413.39|411.09|413.47|411.17|413.25|410.95|27
1736736600000|2025-01-13 02:50:00|440.13|437.83|440.08|437.78|440.13|437.83|440.08|437.78|13
1736736620000|2025-01-13 02:50:20|440.11|437.81|440.08|437.78|440.12|437.82|440.08|437.78|8
1736771020000|2025-01-13 12:23:40|413.37|411.07|413.44|411.14|413.44|411.14|413.34|411.04|24
1736736630000|2025-01-13 02:50:30|439.98|437.68|439.84|437.54|439.98|437.68|439.84|437.54|13
1736771030000|2025-01-13 12:23:50|413.39|411.09|413.38|411.08|413.42|411.12|413.36|411.06|21
1736736640000|2025-01-13 02:50:40|439.85|437.55|439.74|437.44|439.9|437.6|439.74|437.44|26
1736736650000|2025-01-13 02:50:50|439.78|437.48|439.74|437.44|439.78|437.48|439.74|437.44|4
1736771040000|2025-01-13 12:24:00|413.36|411.06|412.78|410.48|413.4|411.1|412.75|410.45|27
1736736660000|2025-01-13 02:51:00|439.38|437.08|439.29|436.99|439.39|437.09|439.29|436.99|9
1736736670000|2025-01-13 02:51:10|439.28|436.98|439.36|437.06|439.37|437.07|439.27|436.97|11
1736771050000|2025-01-13 12:24:10|412.79|410.49|412.82|410.52|412.87|410.57|412.76|410.46|26
1736736680000|2025-01-13 02:51:20|439.37|437.07|439.37|437.07|439.37|437.07|439.36|437.06|3
1736771060000|2025-01-13 12:24:20|412.87|410.57|412.69|410.39|412.88|410.58|412.69|410.39|19
1736736690000|2025-01-13 02:51:30|439.52|437.22|439.35|437.05|439.58|437.28|439.3|437|26
1736736700000|2025-01-13 02:51:40|439.34|437.04|439.53|437.23|439.54|437.24|439.26|436.96|24
1736771070000|2025-01-13 12:24:30|412.49|410.19|412.43|410.13|412.49|410.19|412.39|410.09|18
1736736710000|2025-01-13 02:51:50|439.52|437.22|439.59|437.29|439.62|437.32|439.51|437.21|26
1736736720000|2025-01-13 02:52:00|439.64|437.34|439.38|437.08|439.64|437.34|439.32|437.02|29
1736771080000|2025-01-13 12:24:40|412.42|410.12|412.16|409.86|412.42|410.12|412.11|409.81|27
1736736730000|2025-01-13 02:52:10|439.26|436.96|439.37|437.07|439.37|437.07|439.22|436.92|31
1736736740000|2025-01-13 02:52:20|439.34|437.04|439.37|437.07|439.37|437.07|439.33|437.03|22
1736771090000|2025-01-13 12:24:50|412.14|409.84|411.86|409.56|412.22|409.92|411.85|409.55|31
1736736760000|2025-01-13 02:52:40|439.33|437.03|439.32|437.02|439.33|437.03|439.31|437.01|12
1736736770000|2025-01-13 02:52:50|439.31|437.01|439.31|437.01|439.36|437.06|439.31|437.01|11
1736771100000|2025-01-13 12:25:00|411.83|409.53|411.56|409.26|412|409.7|411.54|409.24|32
1736736780000|2025-01-13 02:53:00|439.28|436.98|439.37|437.07|439.37|437.07|439.24|436.94|14
1736736790000|2025-01-13 02:53:10|439.55|437.25|439.69|437.39|439.73|437.43|439.55|437.25|13
1736771110000|2025-01-13 12:25:10|411.55|409.25|411.55|409.25|411.77|409.47|411.45|409.15|26
1736736800000|2025-01-13 02:53:20|439.68|437.38|439.48|437.18|439.68|437.38|439.48|437.18|27
1736736810000|2025-01-13 02:53:30|439.34|437.04|439.34|437.04|439.4|437.1|439.26|436.96|25
1736771120000|2025-01-13 12:25:20|411.53|409.23|411.62|409.32|411.67|409.37|411.44|409.14|22
1736736820000|2025-01-13 02:53:40|439.33|437.03|439.64|437.34|439.68|437.38|439.33|437.03|14
1736736830000|2025-01-13 02:53:50|439.61|437.31|439.4|437.1|439.61|437.31|439.32|437.02|23
1736771130000|2025-01-13 12:25:30|411.63|409.33|411.59|409.29|411.77|409.47|411.48|409.18|31
1736736840000|2025-01-13 02:54:00|439.41|437.11|439.52|437.22|439.52|437.22|439.4|437.1|28
1736771140000|2025-01-13 12:25:40|411.58|409.28|411.76|409.46|411.8|409.5|411.58|409.28|23
1736736850000|2025-01-13 02:54:10|439.62|437.32|439.72|437.42|439.72|437.42|439.62|437.32|2
1736736880000|2025-01-13 02:54:40|439.78|437.48|440.23|437.93|440.23|437.93|439.78|437.48|2
1736771150000|2025-01-13 12:25:50|411.74|409.44|411.97|409.67|412.08|409.78|411.74|409.44|22
1736736890000|2025-01-13 02:54:50|440.15|437.85|440.12|437.82|440.15|437.85|440.12|437.82|3
1736736900000|2025-01-13 02:55:00|440.1|437.8|439.96|437.66|440.1|437.8|439.86|437.56|24
1736771160000|2025-01-13 12:26:00|411.96|409.66|411.81|409.51|411.97|409.67|411.73|409.43|22
1736736910000|2025-01-13 02:55:10|439.94|437.64|439.73|437.43|439.98|437.68|439.7|437.4|15
1736771170000|2025-01-13 12:26:10|411.92|409.62|411.99|409.69|412.07|409.77|411.8|409.5|26
1736736920000|2025-01-13 02:55:20|439.74|437.44|439.16|436.86|439.9|437.6|439.16|436.86|18
1736736930000|2025-01-13 02:55:30|439.11|436.81|439.26|436.96|439.26|436.96|439.08|436.78|24
1736771180000|2025-01-13 12:26:20|411.97|409.67|411.82|409.52|411.97|409.67|411.7|409.4|28
1736736940000|2025-01-13 02:55:40|439.24|436.94|439.06|436.76|439.24|436.94|439.05|436.75|20
1736736950000|2025-01-13 02:55:50|439.07|436.77|438.35|436.05|439.1|436.8|438.13|435.83|20
1736771190000|2025-01-13 12:26:30|411.77|409.47|411.86|409.56|412.02|409.72|411.77|409.47|25
1736736960000|2025-01-13 02:56:00|438.37|436.07|436.99|434.69|438.37|436.07|436.65|434.35|29
1736736970000|2025-01-13 02:56:10|437|434.7|436.94|434.64|437.06|434.76|436.85|434.55|20
1736771200000|2025-01-13 12:26:40|411.8|409.5|412.12|409.82|412.13|409.83|411.79|409.49|24
1736736980000|2025-01-13 02:56:20|436.95|434.65|436.38|434.08|436.97|434.67|436.35|434.05|17
1736736990000|2025-01-13 02:56:30|436.39|434.09|436.87|434.57|436.87|434.57|436.39|434.09|5
1736771210000|2025-01-13 12:26:50|412.15|409.85|411.97|409.67|412.22|409.92|411.96|409.66|24
1736737000000|2025-01-13 02:56:40|436.33|434.03|435.96|433.66|436.33|434.03|435.89|433.59|16
1736737010000|2025-01-13 02:56:50|435.95|433.65|436.09|433.79|436.09|433.79|435.88|433.58|9
1736771220000|2025-01-13 12:27:00|411.96|409.66|411.72|409.42|411.96|409.66|411.68|409.38|30
1736737020000|2025-01-13 02:57:00|436.08|433.78|436.65|434.35|436.65|434.35|436.08|433.78|13
1736737030000|2025-01-13 02:57:10|436.6|434.3|436.65|434.35|436.65|434.35|436.6|434.3|3
1736771230000|2025-01-13 12:27:10|411.8|409.5|411.96|409.66|412.06|409.76|411.71|409.41|32
1736737060000|2025-01-13 02:57:40|436.75|434.45|436.75|434.45|436.75|434.45|436.75|434.45|1
1736771240000|2025-01-13 12:27:20|411.98|409.68|411.81|409.51|411.99|409.69|411.73|409.43|26
1736737070000|2025-01-13 02:57:50|436.93|434.63|436.95|434.65|436.98|434.68|436.92|434.62|14
1736737080000|2025-01-13 02:58:00|436.97|434.67|437.54|435.24|437.54|435.24|436.97|434.67|14
1736771250000|2025-01-13 12:27:30|411.85|409.55|412|409.7|412|409.7|411.75|409.45|27
1736737090000|2025-01-13 02:58:10|437.73|435.43|438.06|435.76|438.06|435.76|437.73|435.43|5
1736771260000|2025-01-13 12:27:40|412.02|409.72|411.97|409.67|412.05|409.75|411.93|409.63|27
1736737110000|2025-01-13 02:58:30|438.1|435.8|438.14|435.84|438.14|435.84|437.94|435.64|4
1736737120000|2025-01-13 02:58:40|438.08|435.78|438.14|435.84|438.14|435.84|438.01|435.71|5
1736771270000|2025-01-13 12:27:50|411.96|409.66|411.67|409.37|411.97|409.67|411.67|409.37|25
1736737140000|2025-01-13 02:59:00|438.16|435.86|438.38|436.08|438.38|436.08|438.16|435.86|2
1736737150000|2025-01-13 02:59:10|438.39|436.09|438.37|436.07|438.43|436.13|438.37|436.07|18
1736771280000|2025-01-13 12:28:00|411.65|409.35|412.16|409.86|412.16|409.86|411.61|409.31|29
1736737160000|2025-01-13 02:59:20|438.36|436.06|438.32|436.02|438.42|436.12|438.31|436.01|21
1736737170000|2025-01-13 02:59:30|438.33|436.03|437.86|435.56|438.33|436.03|437.77|435.47|14
1736771290000|2025-01-13 12:28:10|412.19|409.89|411.86|409.56|412.19|409.89|411.82|409.52|26
1736737180000|2025-01-13 02:59:40|437.79|435.49|437.71|435.41|437.8|435.5|437.7|435.4|15
1736737190000|2025-01-13 02:59:50|437.72|435.42|437.71|435.41|437.8|435.5|437.68|435.38|13
1736771300000|2025-01-13 12:28:20|411.85|409.55|412.28|409.98|412.28|409.98|411.84|409.54|30
1736737200000|2025-01-13 03:00:00|437.86|435.56|437.51|435.21|437.86|435.56|437.45|435.15|26
1736771310000|2025-01-13 12:28:30|412.29|409.99|412.3|410|412.55|410.25|412.25|409.95|31
1736737210000|2025-01-13 03:00:10|437.52|435.22|437.43|435.13|437.57|435.27|437.36|435.06|16
1736737220000|2025-01-13 03:00:20|437.6|435.3|437.64|435.34|437.65|435.35|437.55|435.25|16
1736771320000|2025-01-13 12:28:40|412.29|409.99|412.38|410.08|412.49|410.19|412.29|409.99|28
1736737230000|2025-01-13 03:00:30|437.63|435.33|437.32|435.02|437.63|435.33|437.32|435.02|24
1736737240000|2025-01-13 03:00:40|437.28|434.98|437.28|434.98|437.3|435|437.19|434.89|14
1736771330000|2025-01-13 12:28:50|412.35|410.05|412.19|409.89|412.35|410.05|412.19|409.89|20
1736737250000|2025-01-13 03:00:50|437.24|434.94|437.28|434.98|437.28|434.98|437.23|434.93|10
1736737280000|2025-01-13 03:01:20|437.34|435.04|437.43|435.13|437.43|435.13|437.32|435.02|25
1736771340000|2025-01-13 12:29:00|412.18|409.88|411.84|409.54|412.18|409.88|411.84|409.54|24
1736737290000|2025-01-13 03:01:30|437.45|435.15|437.52|435.22|437.52|435.22|437.41|435.11|13
1736771350000|2025-01-13 12:29:10|411.85|409.55|412.03|409.73|412.12|409.82|411.7|409.4|21
1736737300000|2025-01-13 03:01:40|437.5|435.2|437.48|435.18|437.52|435.22|437.28|434.98|24
1736737310000|2025-01-13 03:01:50|437.51|435.21|437.69|435.39|437.69|435.39|437.51|435.21|5
1736771360000|2025-01-13 12:29:20|412|409.7|412.03|409.73|412.03|409.73|411.99|409.69|7
1736737330000|2025-01-13 03:02:10|437.61|435.31|437.54|435.24|437.68|435.38|437.54|435.24|14
1736737340000|2025-01-13 03:02:20|437.53|435.23|437.68|435.38|437.68|435.38|437.53|435.23|11
1736771370000|2025-01-13 12:29:30|411.96|409.66|411.95|409.65|412.01|409.71|411.82|409.52|15
1736737360000|2025-01-13 03:02:40|437.69|435.39|437.98|435.68|437.98|435.68|437.69|435.39|4
1736737370000|2025-01-13 03:02:50|438.09|435.79|438.2|435.9|438.2|435.9|438.09|435.79|8
1736771380000|2025-01-13 12:29:40|411.96|409.66|412.03|409.73|412.03|409.73|411.96|409.66|8
1736737380000|2025-01-13 03:03:00|438.19|435.89|438.79|436.49|438.79|436.49|438.18|435.88|21
1736737390000|2025-01-13 03:03:10|438.77|436.47|438.61|436.31|438.89|436.59|438.52|436.22|30
1736737400000|2025-01-13 03:03:20|438.58|436.28|438.65|436.35|438.73|436.43|438.58|436.28|26
1736771400000|2025-01-13 12:30:00|411.97|409.67|411.71|409.41|411.97|409.67|411.61|409.31|24
1736737410000|2025-01-13 03:03:30|438.66|436.36|438.69|436.39|438.92|436.62|438.66|436.36|23
1736737420000|2025-01-13 03:03:40|438.7|436.4|438.79|436.49|438.84|436.54|438.7|436.4|14
1736771410000|2025-01-13 12:30:10|411.74|409.44|411.93|409.63|411.93|409.63|411.65|409.35|32
1736737430000|2025-01-13 03:03:50|438.8|436.5|438.62|436.32|438.8|436.5|438.57|436.27|21
1736737440000|2025-01-13 03:04:00|438.61|436.31|438.8|436.5|438.8|436.5|438.42|436.12|13
1736771420000|2025-01-13 12:30:20|411.9|409.6|411.49|409.19|411.98|409.68|411.49|409.19|25
1736737450000|2025-01-13 03:04:10|438.79|436.49|438.58|436.28|438.83|436.53|438.45|436.15|19
1736771450000|2025-01-13 12:30:50|411.51|409.21|411.61|409.31|411.62|409.32|411.51|409.21|7
1736737460000|2025-01-13 03:04:20|438.61|436.31|438.61|436.31|438.61|436.31|438.6|436.3|3
1736737470000|2025-01-13 03:04:30|438.77|436.47|438.6|436.3|438.83|436.53|438.59|436.29|12
1736771460000|2025-01-13 12:31:00|411.54|409.24|411.51|409.21|411.59|409.29|411.49|409.19|23
1736737480000|2025-01-13 03:04:40|438.61|436.31|438.88|436.58|438.89|436.59|438.61|436.31|17
1736737490000|2025-01-13 03:04:50|438.87|436.57|438.69|436.39|438.87|436.57|438.68|436.38|19
1736771470000|2025-01-13 12:31:10|411.59|409.29|411.76|409.46|411.76|409.46|411.49|409.19|21
1736737500000|2025-01-13 03:05:00|438.7|436.4|438.8|436.5|438.82|436.52|438.7|436.4|15
1736737510000|2025-01-13 03:05:10|438.81|436.51|438.47|436.17|438.81|436.51|438.45|436.15|28
1736771480000|2025-01-13 12:31:20|411.77|409.47|411.68|409.38|411.97|409.67|411.67|409.37|35
1736737520000|2025-01-13 03:05:20|438.48|436.18|438.44|436.14|438.5|436.2|438.39|436.09|20
1736771490000|2025-01-13 12:31:30|411.65|409.35|411.49|409.19|411.72|409.42|411.48|409.18|29
1736737530000|2025-01-13 03:05:30|438.43|436.13|438.21|435.91|438.43|436.13|438.21|435.91|15
1736737540000|2025-01-13 03:05:40|438.22|435.92|438.23|435.93|438.23|435.93|438.07|435.77|25
1736771500000|2025-01-13 12:31:40|411.5|409.2|411.55|409.25|411.61|409.31|411.41|409.11|29
1736737550000|2025-01-13 03:05:50|438.39|436.09|438.43|436.13|438.49|436.19|438.39|436.09|5
1736737560000|2025-01-13 03:06:00|438.45|436.15|438.47|436.17|438.51|436.21|438.42|436.12|32
1736771510000|2025-01-13 12:31:50|411.57|409.27|411.82|409.52|412|409.7|411.57|409.27|31
1736737570000|2025-01-13 03:06:10|438.48|436.18|437.96|435.66|438.48|436.18|437.96|435.66|26
1736737580000|2025-01-13 03:06:20|437.97|435.67|437.97|435.67|437.98|435.68|437.87|435.57|26
1736771520000|2025-01-13 12:32:00|411.84|409.54|411.77|409.47|411.84|409.54|411.7|409.4|30
1736737590000|2025-01-13 03:06:30|437.96|435.66|438.23|435.93|438.23|435.93|437.96|435.66|29
1736737600000|2025-01-13 03:06:40|438.33|436.03|438.33|436.03|438.33|436.03|438.33|436.03|1
1736771530000|2025-01-13 12:32:10|411.76|409.46|411.99|409.69|412.03|409.73|411.75|409.45|24
1736737620000|2025-01-13 03:07:00|438.43|436.13|438.53|436.23|438.53|436.23|438.43|436.13|2
1736737640000|2025-01-13 03:07:20|438.65|436.35|438.78|436.48|438.78|436.48|438.65|436.35|2
1736771540000|2025-01-13 12:32:20|411.96|409.66|411.84|409.54|412.02|409.72|411.79|409.49|27
1736737650000|2025-01-13 03:07:30|438.81|436.51|438.66|436.36|438.85|436.55|438.66|436.36|15
1736737660000|2025-01-13 03:07:40|438.68|436.38|438.67|436.37|438.68|436.38|438.66|436.36|17
1736771550000|2025-01-13 12:32:30|411.8|409.5|412|409.7|412|409.7|411.8|409.5|22
1736737670000|2025-01-13 03:07:50|438.68|436.38|438.66|436.36|438.69|436.39|438.66|436.36|6
1736771560000|2025-01-13 12:32:40|411.99|409.69|411.99|409.69|412.02|409.72|411.82|409.52|26
1736737680000|2025-01-13 03:08:00|438.67|436.37|438.7|436.4|438.7|436.4|438.66|436.36|11
1736737690000|2025-01-13 03:08:10|438.67|436.37|438.65|436.35|438.67|436.37|438.59|436.29|10
1736771570000|2025-01-13 12:32:50|412|409.7|412.03|409.73|412.03|409.73|411.85|409.55|20
1736737700000|2025-01-13 03:08:20|438.7|436.4|438.66|436.36|438.7|436.4|438.66|436.36|8
1736737710000|2025-01-13 03:08:30|438.67|436.37|438.66|436.36|438.7|436.4|438.66|436.36|12
1736771580000|2025-01-13 12:33:00|411.95|409.65|411.84|409.54|411.95|409.65|411.8|409.5|25
1736737720000|2025-01-13 03:08:40|438.67|436.37|438.7|436.4|438.7|436.4|438.66|436.36|9
1736737730000|2025-01-13 03:08:50|438.69|436.39|438.7|436.4|438.7|436.4|438.69|436.39|16
1736771590000|2025-01-13 12:33:10|411.89|409.59|412.03|409.73|412.03|409.73|411.89|409.59|7
1736737740000|2025-01-13 03:09:00|438.69|436.39|438.68|436.38|438.7|436.4|438.65|436.35|9
1736771600000|2025-01-13 12:33:20|411.97|409.67|411.85|409.55|411.97|409.67|411.75|409.45|18
1736737750000|2025-01-13 03:09:10|438.69|436.39|438.28|435.98|438.69|436.39|438.25|435.95|15
1736737760000|2025-01-13 03:09:20|438.29|435.99|438.3|436|438.34|436.04|438.28|435.98|17
1736771610000|2025-01-13 12:33:30|411.76|409.46|411.81|409.51|411.83|409.53|411.63|409.33|14
1736737770000|2025-01-13 03:09:30|438.28|435.98|438.16|435.86|438.32|436.02|438.14|435.84|16
1736737780000|2025-01-13 03:09:40|438.17|435.87|438.29|435.99|438.3|436|438.17|435.87|12
1736771620000|2025-01-13 12:33:40|411.84|409.54|411.99|409.69|412.03|409.73|411.84|409.54|22
1736737790000|2025-01-13 03:09:50|438.3|436|438.34|436.04|438.34|436.04|438.28|435.98|12
1736771630000|2025-01-13 12:33:50|411.94|409.64|411.93|409.63|411.95|409.65|411.79|409.49|33
1736737800000|2025-01-13 03:10:00|438.33|436.03|438.09|435.79|438.34|436.04|438.07|435.77|19
1736737810000|2025-01-13 03:10:10|438.07|435.77|438.34|436.04|438.34|436.04|438.07|435.77|16
1736771640000|2025-01-13 12:34:00|411.86|409.56|412.03|409.73|412.03|409.73|411.82|409.52|16
1736737820000|2025-01-13 03:10:20|438.31|436.01|438.28|435.98|438.31|436.01|438.23|435.93|13
1736737830000|2025-01-13 03:10:30|438.25|435.95|437.8|435.5|438.25|435.95|437.77|435.47|25
1736771650000|2025-01-13 12:34:10|411.94|409.64|411.82|409.52|411.94|409.64|411.82|409.52|6
1736737840000|2025-01-13 03:10:40|437.85|435.55|438|435.7|438.03|435.73|437.82|435.52|22
1736771660000|2025-01-13 12:34:20|411.88|409.58|411.91|409.61|412|409.7|411.78|409.48|30
1736737850000|2025-01-13 03:10:50|438.04|435.74|438.01|435.71|438.08|435.78|438.01|435.71|13
1736737860000|2025-01-13 03:11:00|437.92|435.62|437.56|435.26|437.92|435.62|437.51|435.21|18
1736771670000|2025-01-13 12:34:30|411.89|409.59|411.92|409.62|411.94|409.64|411.81|409.51|30
1736737870000|2025-01-13 03:11:10|437.59|435.29|437.47|435.17|437.59|435.29|437.43|435.13|16
1736737880000|2025-01-13 03:11:20|437.49|435.19|437.75|435.45|437.75|435.45|437.49|435.19|6
1736771680000|2025-01-13 12:34:40|411.89|409.59|412.02|409.72|412.02|409.72|411.89|409.59|26
1736737890000|2025-01-13 03:11:30|437.88|435.58|437.82|435.52|438|435.7|437.81|435.51|14
1736771690000|2025-01-13 12:34:50|411.99|409.69|411.79|409.49|411.99|409.69|411.79|409.49|26
1736737900000|2025-01-13 03:11:40|437.76|435.46|437.69|435.39|437.76|435.46|437.67|435.37|15
1736737910000|2025-01-13 03:11:50|437.67|435.37|437.72|435.42|437.72|435.42|437.65|435.35|9
1736737920000|2025-01-13 03:12:00|437.78|435.48|437.99|435.69|438.04|435.74|437.78|435.48|26
1736771700000|2025-01-13 12:35:00|411.81|409.51|411.86|409.56|411.99|409.69|411.8|409.5|30
1736737930000|2025-01-13 03:12:10|438.01|435.71|438.06|435.76|438.06|435.76|437.97|435.67|21
1736737940000|2025-01-13 03:12:20|438.08|435.78|438.11|435.81|438.11|435.81|438.08|435.78|5
1736771710000|2025-01-13 12:35:10|411.84|409.54|412.03|409.73|412.03|409.73|411.81|409.51|28
1736737980000|2025-01-13 03:13:00|438.1|435.8|437.97|435.67|438.1|435.8|437.97|435.67|6
1736737990000|2025-01-13 03:13:10|437.94|435.64|437.95|435.65|438.04|435.74|437.91|435.61|25
1736771720000|2025-01-13 12:35:20|412.01|409.71|412.03|409.73|412.03|409.73|411.85|409.55|22
1736738000000|2025-01-13 03:13:20|437.97|435.67|438.04|435.74|438.04|435.74|437.93|435.63|18
1736771730000|2025-01-13 12:35:30|411.98|409.68|411.85|409.55|411.98|409.68|411.8|409.5|13
1736738030000|2025-01-13 03:13:50|438.07|435.77|438.09|435.79|438.11|435.81|438.07|435.77|3
1736738040000|2025-01-13 03:14:00|438.01|435.71|437.68|435.38|438.01|435.71|437.67|435.37|15
1736771740000|2025-01-13 12:35:40|411.84|409.54|411.81|409.51|411.92|409.62|411.8|409.5|29
1736738050000|2025-01-13 03:14:10|437.67|435.37|437.65|435.35|437.67|435.37|437.63|435.33|14
1736738060000|2025-01-13 03:14:20|437.64|435.34|437.5|435.2|437.64|435.34|437.44|435.14|21
1736771750000|2025-01-13 12:35:50|411.79|409.49|411.57|409.27|411.83|409.53|411.51|409.21|22
1736738070000|2025-01-13 03:14:30|437.49|435.19|437.47|435.17|437.5|435.2|437.47|435.17|19
1736738080000|2025-01-13 03:14:40|437.46|435.16|437.48|435.18|437.48|435.18|437.4|435.1|14
1736771760000|2025-01-13 12:36:00|411.56|409.26|411.67|409.37|411.74|409.44|411.26|408.96|28
1736738090000|2025-01-13 03:14:50|437.49|435.19|437.73|435.43|437.73|435.43|437.48|435.18|9
1736738100000|2025-01-13 03:15:00|437.72|435.42|437.47|435.17|437.72|435.42|437.34|435.04|29
1736771770000|2025-01-13 12:36:10|411.65|409.35|411.53|409.23|411.7|409.4|411.41|409.11|31
1736738110000|2025-01-13 03:15:10|437.5|435.2|437.39|435.09|437.55|435.25|437.37|435.07|26
1736738120000|2025-01-13 03:15:20|437.42|435.12|437.81|435.51|437.81|435.51|437.42|435.12|19
1736771780000|2025-01-13 12:36:20|411.52|409.22|411.32|409.02|411.52|409.22|411.31|409.01|29
1736738130000|2025-01-13 03:15:30|437.79|435.49|437.79|435.49|437.79|435.49|437.67|435.37|22
1736738140000|2025-01-13 03:15:40|437.78|435.48|437.43|435.13|437.78|435.48|437.37|435.07|26
1736771790000|2025-01-13 12:36:30|411.34|409.04|411.71|409.41|411.71|409.41|411.16|408.86|33
1736738150000|2025-01-13 03:15:50|437.44|435.14|437.5|435.2|437.53|435.23|437.39|435.09|23
1736771800000|2025-01-13 12:36:40|411.72|409.42|411.8|409.5|411.82|409.52|411.67|409.37|24
1736738160000|2025-01-13 03:16:00|437.47|435.17|437.14|434.84|437.47|435.17|437.14|434.84|18
1736738170000|2025-01-13 03:16:10|437.12|434.82|437.24|434.94|437.28|434.98|437.11|434.81|21
1736771810000|2025-01-13 12:36:50|411.78|409.48|411.6|409.3|411.8|409.5|411.54|409.24|27
1736738180000|2025-01-13 03:16:20|437.22|434.92|437.1|434.8|437.22|434.92|436.97|434.67|20
1736738190000|2025-01-13 03:16:30|437.08|434.78|437.31|435.01|437.31|435.01|437.01|434.71|31
1736771820000|2025-01-13 12:37:00|411.61|409.31|411.23|408.93|411.61|409.31|411.17|408.87|29
1736738200000|2025-01-13 03:16:40|437.34|435.04|437.54|435.24|437.54|435.24|437.3|435|14
1736738230000|2025-01-13 03:17:10|437.51|435.21|437.54|435.24|437.54|435.24|437.38|435.08|17
1736771830000|2025-01-13 12:37:10|411.28|408.98|411.06|408.76|411.28|408.98|411.06|408.76|28
1736738250000|2025-01-13 03:17:30|437.45|435.15|437.35|435.05|437.45|435.15|437.31|435.01|13
1736738260000|2025-01-13 03:17:40|437.36|435.06|437.18|434.88|437.4|435.1|437.08|434.78|31
1736771840000|2025-01-13 12:37:20|411.03|408.73|410.72|408.42|411.09|408.79|410.72|408.42|37
1736738270000|2025-01-13 03:17:50|437.17|434.87|436.93|434.63|437.18|434.88|436.9|434.6|19
1736738280000|2025-01-13 03:18:00|436.92|434.62|436.86|434.56|436.92|434.62|436.48|434.18|29
1736771850000|2025-01-13 12:37:30|410.73|408.43|411.06|408.76|411.06|408.76|410.66|408.36|30
1736738290000|2025-01-13 03:18:10|436.8|434.5|436.5|434.2|436.85|434.55|436.5|434.2|23
1736738300000|2025-01-13 03:18:20|436.43|434.13|436.75|434.45|436.78|434.48|436.42|434.12|31
1736771860000|2025-01-13 12:37:40|411.02|408.72|410.84|408.54|411.08|408.78|410.75|408.45|32
1736738310000|2025-01-13 03:18:30|436.76|434.46|436.38|434.08|436.77|434.47|436.35|434.05|29
1736738320000|2025-01-13 03:18:40|436.37|434.07|436.24|433.94|436.37|434.07|436.08|433.78|28
1736771870000|2025-01-13 12:37:50|410.83|408.53|410.39|408.09|410.84|408.54|410.3|408|34
1736738330000|2025-01-13 03:18:50|436.25|433.95|436.3|434|436.32|434.02|436.21|433.91|22
1736738340000|2025-01-13 03:19:00|436.28|433.98|436.32|434.02|436.32|434.02|436.1|433.8|27
1736771880000|2025-01-13 12:38:00|410.42|408.12|410.58|408.28|411.22|408.92|410.42|408.12|34
1736738350000|2025-01-13 03:19:10|436.35|434.05|436.19|433.89|436.35|434.05|436.04|433.74|26
1736771890000|2025-01-13 12:38:10|410.57|408.27|410.31|408.01|410.58|408.28|410.16|407.86|34
1736738360000|2025-01-13 03:19:20|436.2|433.9|436.46|434.16|436.46|434.16|436.2|433.9|19
1736738370000|2025-01-13 03:19:30|436.47|434.17|436.43|434.13|436.49|434.19|436.36|434.06|17
1736771900000|2025-01-13 12:38:20|410.28|407.98|410.02|407.72|410.28|407.98|409.89|407.59|32
1736738380000|2025-01-13 03:19:40|436.44|434.14|436.5|434.2|436.5|434.2|436.44|434.14|3
1736738390000|2025-01-13 03:19:50|436.44|434.14|436.45|434.15|436.45|434.15|436.43|434.13|4
1736771910000|2025-01-13 12:38:30|410.07|407.77|410.4|408.1|410.53|408.23|409.95|407.65|35
1736738400000|2025-01-13 03:20:00|436.47|434.17|436.38|434.08|436.47|434.17|436.29|433.99|20
1736771920000|2025-01-13 12:38:40|410.36|408.06|410.33|408.03|410.45|408.15|410.18|407.88|32
1736738410000|2025-01-13 03:20:10|436.39|434.09|436.46|434.16|436.48|434.18|436.35|434.05|12
1736738420000|2025-01-13 03:20:20|436.45|434.15|436.26|433.96|436.46|434.16|436.17|433.87|29
1736771930000|2025-01-13 12:38:50|410.31|408.01|410.51|408.21|410.78|408.48|410.3|408|31
1736738430000|2025-01-13 03:20:30|436.25|433.95|436.28|433.98|436.28|433.98|436.23|433.93|22
1736738440000|2025-01-13 03:20:40|436.25|433.95|436.5|434.2|436.5|434.2|436.25|433.95|6
1736771940000|2025-01-13 12:39:00|410.49|408.19|410.54|408.24|410.74|408.44|410.32|408.02|36
1736738470000|2025-01-13 03:21:10|436.44|434.14|436.21|433.91|436.48|434.18|436.18|433.88|21
1736738480000|2025-01-13 03:21:20|436.23|433.93|436.08|433.78|436.25|433.95|436.06|433.76|23
1736771950000|2025-01-13 12:39:10|410.56|408.26|410.56|408.26|410.62|408.32|410.31|408.01|32
1736738490000|2025-01-13 03:21:30|436.06|433.76|435.9|433.6|436.06|433.76|435.86|433.56|26
1736738500000|2025-01-13 03:21:40|435.89|433.59|435.71|433.41|435.9|433.6|435.71|433.41|27
1736771960000|2025-01-13 12:39:20|410.58|408.28|410.61|408.31|410.61|408.31|410.5|408.2|32
1736738510000|2025-01-13 03:21:50|435.72|433.42|435.76|433.46|435.78|433.48|435.7|433.4|19
1736771970000|2025-01-13 12:39:30|410.57|408.27|410.19|407.89|410.61|408.31|410.03|407.73|33
1736738520000|2025-01-13 03:22:00|435.77|433.47|435.55|433.25|435.78|433.48|435.52|433.22|26
1736738530000|2025-01-13 03:22:10|435.54|433.24|435.47|433.17|435.54|433.24|435.44|433.14|29
1736771980000|2025-01-13 12:39:40|410.25|407.95|410.2|407.9|410.3|408|410.09|407.79|36
1736738540000|2025-01-13 03:22:20|435.48|433.18|435.32|433.02|435.52|433.22|435.32|433.02|32
1736738550000|2025-01-13 03:22:30|435.25|432.95|435.16|432.86|435.27|432.97|435.06|432.76|32
1736771990000|2025-01-13 12:39:50|410.22|407.92|410.28|407.98|410.34|408.04|410.11|407.81|32
1736738560000|2025-01-13 03:22:40|435.15|432.85|435.13|432.83|435.16|432.86|435.12|432.82|10
1736738570000|2025-01-13 03:22:50|435.12|432.82|435.13|432.83|435.13|432.83|435.03|432.73|21
1736738580000|2025-01-13 03:23:00|435.12|432.82|435.5|433.2|435.5|433.2|435.11|432.81|14
1736772000000|2025-01-13 12:40:00|410.25|407.95|410.27|407.97|410.59|408.29|410.09|407.79|33
1736738590000|2025-01-13 03:23:10|435.46|433.16|435.36|433.06|435.46|433.16|435.32|433.02|19
1736738600000|2025-01-13 03:23:20|435.39|433.09|435.5|433.2|435.5|433.2|435.39|433.09|17
1736772010000|2025-01-13 12:40:10|410.29|407.99|410.03|407.73|410.32|408.02|409.88|407.58|33
1736738610000|2025-01-13 03:23:30|435.51|433.21|435.51|433.21|435.51|433.21|435.51|433.21|1
1736738620000|2025-01-13 03:23:40|435.48|433.18|435.44|433.14|435.49|433.19|435.42|433.12|7
1736772020000|2025-01-13 12:40:20|410.06|407.76|410.01|407.71|410.06|407.76|409.85|407.55|32
1736738630000|2025-01-13 03:23:50|435.43|433.13|435.26|432.96|435.43|433.13|435.04|432.74|29
1736738640000|2025-01-13 03:24:00|435.27|432.97|435.32|433.02|435.42|433.12|435.21|432.91|25
1736772030000|2025-01-13 12:40:30|410.09|407.79|409.89|407.59|410.12|407.82|409.83|407.53|29
1736738650000|2025-01-13 03:24:10|435.34|433.04|435.39|433.09|435.45|433.15|435.34|433.04|21
1736738660000|2025-01-13 03:24:20|435.38|433.08|435.5|433.2|435.51|433.21|435.38|433.08|19
1736772040000|2025-01-13 12:40:40|409.83|407.53|410.17|407.87|410.46|408.16|409.82|407.52|27
1736738670000|2025-01-13 03:24:30|435.49|433.19|435.51|433.21|435.51|433.21|435.49|433.19|3
1736772050000|2025-01-13 12:40:50|410.14|407.84|409.84|407.54|410.16|407.86|409.76|407.46|30
1736738680000|2025-01-13 03:24:40|435.55|433.25|436.03|433.73|436.03|433.73|435.55|433.25|4
1736738690000|2025-01-13 03:24:50|436.04|433.74|435.94|433.64|436.07|433.77|435.94|433.64|17
1736772060000|2025-01-13 12:41:00|409.83|407.53|410.48|408.18|410.67|408.37|409.77|407.47|38
1736738700000|2025-01-13 03:25:00|435.97|433.67|435.72|433.42|436.01|433.71|435.64|433.34|29
1736772070000|2025-01-13 12:41:10|410.41|408.11|410.55|408.25|410.55|408.25|410.15|407.85|29
1736738710000|2025-01-13 03:25:10|435.7|433.4|435.76|433.46|435.78|433.48|435.64|433.34|19
1736738720000|2025-01-13 03:25:20|435.82|433.52|435.84|433.54|435.91|433.61|435.79|433.49|18
1736772080000|2025-01-13 12:41:20|410.57|408.27|410.51|408.21|410.66|408.36|410.35|408.05|32
1736738730000|2025-01-13 03:25:30|435.85|433.55|435.82|433.52|435.89|433.59|435.61|433.31|20
1736738740000|2025-01-13 03:25:40|435.83|433.53|435.95|433.65|435.99|433.69|435.82|433.52|15
1736772090000|2025-01-13 12:41:30|410.56|408.26|410.3|408|410.56|408.26|410.22|407.92|23
1736738750000|2025-01-13 03:25:50|435.88|433.58|435.83|433.53|435.88|433.58|435.83|433.53|6
1736738760000|2025-01-13 03:26:00|435.88|433.58|436|433.7|436.01|433.71|435.83|433.53|21
1736772100000|2025-01-13 12:41:40|410.26|407.96|410.37|408.07|410.47|408.17|410.23|407.93|32
1736738770000|2025-01-13 03:26:10|436.01|433.71|436.08|433.78|436.08|433.78|436.01|433.71|18
1736738780000|2025-01-13 03:26:20|436.06|433.76|436.08|433.78|436.08|433.78|436.04|433.74|8
1736772110000|2025-01-13 12:41:50|410.4|408.1|410.48|408.18|410.55|408.25|410.35|408.05|32
1736738790000|2025-01-13 03:26:30|436.22|433.92|436.5|434.2|436.5|434.2|436.22|433.92|9
1736738800000|2025-01-13 03:26:40|436.48|434.18|436.46|434.16|436.5|434.2|436.45|434.15|17
1736772120000|2025-01-13 12:42:00|410.36|408.06|409.95|407.65|410.38|408.08|409.89|407.59|30
1736738810000|2025-01-13 03:26:50|436.47|434.17|436.41|434.11|436.47|434.17|436.35|434.05|14
1736772130000|2025-01-13 12:42:10|409.94|407.64|410.16|407.86|410.16|407.86|409.85|407.55|23
1736738820000|2025-01-13 03:27:00|436.46|434.16|436.49|434.19|436.5|434.2|436.46|434.16|10
1736738830000|2025-01-13 03:27:10|436.5|434.2|436.3|434|436.5|434.2|436.28|433.98|23
1736772140000|2025-01-13 12:42:20|410.12|407.82|410.45|408.15|410.45|408.15|410.02|407.72|25
1736738840000|2025-01-13 03:27:20|436.36|434.06|436.5|434.2|436.5|434.2|436.36|434.06|12
1736738850000|2025-01-13 03:27:30|436.47|434.17|436.5|434.2|436.5|434.2|436.47|434.17|5
1736772150000|2025-01-13 12:42:30|410.43|408.13|411.04|408.74|411.08|408.78|410.43|408.13|34
1736738860000|2025-01-13 03:27:40|436.49|434.19|436.49|434.19|436.49|434.19|436.42|434.12|6
1736772160000|2025-01-13 12:42:40|411.01|408.71|411.37|409.07|411.37|409.07|411|408.7|33
1736738870000|2025-01-13 03:27:50|436.5|434.2|436.36|434.06|436.5|434.2|436.34|434.04|13
1736738880000|2025-01-13 03:28:00|436.34|434.04|436.28|433.98|436.46|434.16|436.28|433.98|23
1736772170000|2025-01-13 12:42:50|411.35|409.05|411.56|409.26|411.63|409.33|411.35|409.05|31
1736738890000|2025-01-13 03:28:10|436.29|433.99|436.35|434.05|436.43|434.13|436.27|433.97|16
1736738900000|2025-01-13 03:28:20|436.3|434|436.26|433.96|436.33|434.03|436.25|433.95|15
1736772180000|2025-01-13 12:43:00|411.54|409.24|411.13|408.83|411.61|409.31|411.07|408.77|24
1736738910000|2025-01-13 03:28:30|436.25|433.95|436.35|434.05|436.35|434.05|436.22|433.92|22
1736738920000|2025-01-13 03:28:40|436.34|434.04|436.15|433.85|436.34|434.04|436.15|433.85|14
1736772190000|2025-01-13 12:43:10|411.12|408.82|411.32|409.02|411.32|409.02|410.9|408.6|35
1736738930000|2025-01-13 03:28:50|436.16|433.86|436.15|433.85|436.23|433.93|436.15|433.85|18
1736738940000|2025-01-13 03:29:00|436.16|433.86|436.41|434.11|436.41|434.11|436.14|433.84|27
1736772200000|2025-01-13 12:43:20|411.35|409.05|411.88|409.58|411.89|409.59|411.35|409.05|9
1736738950000|2025-01-13 03:29:10|436.4|434.1|436.3|434|436.46|434.16|436.3|434|17
1736738960000|2025-01-13 03:29:20|436.29|433.99|436.27|433.97|436.29|433.99|436.23|433.93|16
1736772210000|2025-01-13 12:43:30|411.93|409.63|411.91|409.61|411.93|409.63|411.72|409.42|30
1736738970000|2025-01-13 03:29:30|436.28|433.98|436.41|434.11|436.41|434.11|436.26|433.96|20
1736738980000|2025-01-13 03:29:40|436.44|434.14|436.29|433.99|436.44|434.14|436.29|433.99|7
1736772220000|2025-01-13 12:43:40|411.85|409.55|412.03|409.73|412.03|409.73|411.85|409.55|8
1736738990000|2025-01-13 03:29:50|436.24|433.94|436.34|434.04|436.34|434.04|436.24|433.94|22
1736772230000|2025-01-13 12:43:50|412.41|410.11|412.44|410.14|412.46|410.16|412.32|410.02|24
1736739000000|2025-01-13 03:30:00|436.32|434.02|436.28|433.98|436.41|434.11|436.14|433.84|34
1736739010000|2025-01-13 03:30:10|436.3|434|436.34|434.04|436.34|434.04|436.15|433.85|19
1736772240000|2025-01-13 12:44:00|412.48|410.18|412.04|409.74|412.69|410.39|412.02|409.72|31
1736739020000|2025-01-13 03:30:20|436.3|434|436.5|434.2|436.5|434.2|436.3|434|16
1736739030000|2025-01-13 03:30:30|436.49|434.19|436.5|434.2|436.5|434.2|436.48|434.18|6
1736772250000|2025-01-13 12:44:10|412.05|409.75|411.88|409.58|412.11|409.81|411.63|409.33|34
1736739040000|2025-01-13 03:30:40|436.48|434.18|436.48|434.18|436.48|434.18|436.45|434.15|3
1736739050000|2025-01-13 03:30:50|436.47|434.17|436.37|434.07|436.5|434.2|436.31|434.01|17
1736772260000|2025-01-13 12:44:20|411.86|409.56|412.34|410.04|412.34|410.04|411.83|409.53|34
1736772270000|2025-01-13 12:44:30|412.45|410.15|412.92|410.62|413.09|410.79|412.42|410.12|33
1736772280000|2025-01-13 12:44:40|412.93|410.63|412.76|410.46|412.93|410.63|412.76|410.46|26
1736739060000|2025-01-13 03:31:00|436.35|434.05|436.35|434.05|436.39|434.09|436.32|434.02|20
1736772290000|2025-01-13 12:44:50|412.73|410.43|412.8|410.5|413|410.7|412.72|410.42|31
1736739070000|2025-01-13 03:31:10|436.37|434.07|436.43|434.13|436.5|434.2|436.36|434.06|12
1736739080000|2025-01-13 03:31:20|436.42|434.12|436.5|434.2|436.5|434.2|436.42|434.12|12
1736739090000|2025-01-13 03:31:30|436.65|434.35|436.85|434.55|436.85|434.55|436.65|434.35|6
1736772300000|2025-01-13 12:45:00|412.79|410.49|412.7|410.4|413.01|410.71|412.39|410.09|36
1736739100000|2025-01-13 03:31:40|436.84|434.54|436.73|434.43|436.85|434.55|436.73|434.43|21
1736739110000|2025-01-13 03:31:50|436.74|434.44|436.55|434.25|436.74|434.44|436.53|434.23|21
1736772310000|2025-01-13 12:45:10|412.72|410.42|413.09|410.79|413.09|410.79|412.72|410.42|36
1736739120000|2025-01-13 03:32:00|436.56|434.26|436.48|434.18|436.56|434.26|436.38|434.08|28
1736772320000|2025-01-13 12:45:20|413|410.7|412.65|410.35|413|410.7|412.57|410.27|35
1736739130000|2025-01-13 03:32:10|436.46|434.16|436.4|434.1|436.51|434.21|436.32|434.02|22
1736739140000|2025-01-13 03:32:20|436.39|434.09|436.21|433.91|436.41|434.11|436.21|433.91|21
1736772330000|2025-01-13 12:45:30|412.63|410.33|412.71|410.41|412.87|410.57|412.62|410.32|34
1736739150000|2025-01-13 03:32:30|436.23|433.93|436.42|434.12|436.45|434.15|436.23|433.93|15
1736739160000|2025-01-13 03:32:40|436.43|434.13|436.41|434.11|436.45|434.15|436.39|434.09|15
1736772340000|2025-01-13 12:45:40|412.73|410.43|412.16|409.86|412.74|410.44|412.15|409.85|34
1736739170000|2025-01-13 03:32:50|436.4|434.1|436.25|433.95|436.4|434.1|436.24|433.94|24
1736739180000|2025-01-13 03:33:00|436.24|433.94|436.13|433.83|436.24|433.94|435.92|433.62|26
1736772350000|2025-01-13 12:45:50|412.17|409.87|412.11|409.81|412.18|409.88|412.05|409.75|25
1736739190000|2025-01-13 03:33:10|436.1|433.8|436.2|433.9|436.26|433.96|436.1|433.8|31
1736739200000|2025-01-13 03:33:20|436.13|433.83|436.07|433.77|436.24|433.94|436.07|433.77|23
1736772360000|2025-01-13 12:46:00|412.1|409.8|412.28|409.98|412.64|410.34|411.98|409.68|31
1736739210000|2025-01-13 03:33:30|436.09|433.79|435.87|433.57|436.09|433.79|435.84|433.54|29
1736739220000|2025-01-13 03:33:40|435.88|433.58|436.03|433.73|436.04|433.74|435.88|433.58|14
1736772370000|2025-01-13 12:46:10|412.23|409.93|412.32|410.02|412.66|410.36|412.2|409.9|34
1736739230000|2025-01-13 03:33:50|436.06|433.76|436.3|434|436.32|434.02|436.02|433.72|19
1736739240000|2025-01-13 03:34:00|436.32|434.02|436.39|434.09|436.39|434.09|436.3|434|16
1736772380000|2025-01-13 12:46:20|412.31|410.01|412.42|410.12|412.58|410.28|412.29|409.99|31
1736739260000|2025-01-13 03:34:20|436.43|434.13|436.87|434.57|436.88|434.58|436.43|434.13|10
1736739270000|2025-01-13 03:34:30|436.88|434.58|436.88|434.58|436.88|434.58|436.85|434.55|3
1736772390000|2025-01-13 12:46:30|412.43|410.13|412.81|410.51|412.82|410.52|412.41|410.11|30
1736739280000|2025-01-13 03:34:40|436.89|434.59|436.91|434.61|436.91|434.61|436.89|434.59|2
1736772400000|2025-01-13 12:46:40|412.83|410.53|412.68|410.38|412.83|410.53|412.51|410.21|33
1736739300000|2025-01-13 03:35:00|436.97|434.67|437|434.7|437|434.7|436.97|434.67|3
1736739320000|2025-01-13 03:35:20|437.06|434.76|437.32|435.02|437.32|435.02|437.06|434.76|3
1736772410000|2025-01-13 12:46:50|412.67|410.37|412.48|410.18|412.67|410.37|412.48|410.18|9
1736739350000|2025-01-13 03:35:50|437.33|435.03|437.88|435.58|437.88|435.58|437.33|435.03|9
1736739360000|2025-01-13 03:36:00|437.9|435.6|437.87|435.57|437.92|435.62|437.72|435.42|23
1736772430000|2025-01-13 12:47:10|412.52|410.22|412.48|410.18|412.52|410.22|412.48|410.18|2
1736739370000|2025-01-13 03:36:10|437.86|435.56|437.79|435.49|437.86|435.56|437.75|435.45|7
1736739380000|2025-01-13 03:36:20|437.8|435.5|437.67|435.37|437.8|435.5|437.55|435.25|17
1736772440000|2025-01-13 12:47:20|412.19|409.89|412.08|409.78|412.19|409.89|412|409.7|27
1736739390000|2025-01-13 03:36:30|437.68|435.38|437.58|435.28|437.7|435.4|437.57|435.27|17
1736739400000|2025-01-13 03:36:40|437.6|435.3|437.6|435.3|437.7|435.4|437.48|435.18|17
1736772450000|2025-01-13 12:47:30|412.09|409.79|411.93|409.63|412.22|409.92|411.93|409.63|34
1736739410000|2025-01-13 03:36:50|437.64|435.34|437.73|435.43|437.78|435.48|437.64|435.34|10
1736772460000|2025-01-13 12:47:40|411.89|409.59|411.73|409.43|411.98|409.68|411.65|409.35|31
1736739420000|2025-01-13 03:37:00|437.69|435.39|437.88|435.58|437.88|435.58|437.69|435.39|22
1736739430000|2025-01-13 03:37:10|437.86|435.56|437.75|435.45|437.88|435.58|437.71|435.41|20
1736772470000|2025-01-13 12:47:50|411.78|409.48|411.71|409.41|411.85|409.55|411.68|409.38|33
1736739440000|2025-01-13 03:37:20|437.71|435.41|437.69|435.39|437.72|435.42|437.6|435.3|18
1736739450000|2025-01-13 03:37:30|437.71|435.41|437.77|435.47|437.8|435.5|437.71|435.41|8
1736772480000|2025-01-13 12:48:00|411.7|409.4|411.61|409.31|411.7|409.4|411.3|409|31
1736739460000|2025-01-13 03:37:40|437.75|435.45|437.78|435.48|437.78|435.48|437.75|435.45|9
1736772490000|2025-01-13 12:48:10|411.55|409.25|411.99|409.69|412.08|409.78|411.55|409.25|32
1736739470000|2025-01-13 03:37:50|437.79|435.49|437.87|435.57|437.95|435.65|437.79|435.49|12
1736739490000|2025-01-13 03:38:10|437.82|435.52|437.7|435.4|437.82|435.52|437.68|435.38|6
1736772500000|2025-01-13 12:48:20|411.98|409.68|412.05|409.75|412.05|409.75|411.65|409.35|35
1736739500000|2025-01-13 03:38:20|437.63|435.33|437.69|435.39|437.73|435.43|437.63|435.33|11
1736739510000|2025-01-13 03:38:30|437.7|435.4|437.72|435.42|437.75|435.45|437.68|435.38|14
1736772510000|2025-01-13 12:48:30|412.08|409.78|411.89|409.59|412.14|409.84|411.74|409.44|28
1736739520000|2025-01-13 03:38:40|437.73|435.43|437.4|435.1|437.73|435.43|437.4|435.1|18
1736739530000|2025-01-13 03:38:50|437.39|435.09|437.43|435.13|437.44|435.14|437.34|435.04|15
1736772520000|2025-01-13 12:48:40|411.9|409.6|411.83|409.53|411.96|409.66|411.78|409.48|28
1736739540000|2025-01-13 03:39:00|437.42|435.12|437.41|435.11|437.42|435.12|437.36|435.06|13
1736772530000|2025-01-13 12:48:50|411.84|409.54|411.83|409.53|411.92|409.62|411.81|409.51|27
1736739550000|2025-01-13 03:39:10|437.42|435.12|437.17|434.87|437.42|435.12|437.16|434.86|15
1736739560000|2025-01-13 03:39:20|437.16|434.86|437.53|435.23|437.54|435.24|437.13|434.83|26
1736772540000|2025-01-13 12:49:00|411.89|409.59|412.28|409.98|412.35|410.05|411.85|409.55|31
1736739570000|2025-01-13 03:39:30|437.52|435.22|437.72|435.42|437.72|435.42|437.51|435.21|17
1736739580000|2025-01-13 03:39:40|437.75|435.45|437.77|435.47|437.83|435.53|437.75|435.45|11
1736772550000|2025-01-13 12:49:10|412.3|410|412.45|410.15|412.54|410.24|412.3|410|29
1736739590000|2025-01-13 03:39:50|437.78|435.48|437.78|435.48|437.83|435.53|437.77|435.47|12
1736739600000|2025-01-13 03:40:00|437.81|435.51|437.85|435.55|437.85|435.55|437.81|435.51|6
1736772560000|2025-01-13 12:49:20|412.44|410.14|412.08|409.78|412.52|410.22|412.08|409.78|25
1736739610000|2025-01-13 03:40:10|437.84|435.54|437.84|435.54|437.84|435.54|437.84|435.54|1
1736739620000|2025-01-13 03:40:20|437.85|435.55|437.75|435.45|437.85|435.55|437.75|435.45|4
1736772570000|2025-01-13 12:49:30|412.06|409.76|411.71|409.41|412.06|409.76|411.71|409.41|28
1736739630000|2025-01-13 03:40:30|437.72|435.42|437.58|435.28|437.72|435.42|437.56|435.26|8
1736739640000|2025-01-13 03:40:40|437.57|435.27|437.28|434.98|437.57|435.27|437.28|434.98|20
1736772580000|2025-01-13 12:49:40|411.7|409.4|411.41|409.11|411.78|409.48|411.4|409.1|31
1736739650000|2025-01-13 03:40:50|437.26|434.96|437.44|435.14|437.53|435.23|437.16|434.86|21
1736739660000|2025-01-13 03:41:00|437.43|435.13|437.02|434.72|437.43|435.13|437.02|434.72|22
1736772590000|2025-01-13 12:49:50|411.4|409.1|411.36|409.06|411.4|409.1|411.19|408.89|28
1736739670000|2025-01-13 03:41:10|437|434.7|436.92|434.62|437.01|434.71|436.89|434.59|25
1736739680000|2025-01-13 03:41:20|436.91|434.61|437.16|434.86|437.18|434.88|436.9|434.6|19
1736772600000|2025-01-13 12:50:00|411.33|409.03|411.4|409.1|411.42|409.12|411.16|408.86|32
1736739690000|2025-01-13 03:41:30|437.18|434.88|437.22|434.92|437.22|434.92|437.15|434.85|14
1736739700000|2025-01-13 03:41:40|437.21|434.91|437.33|435.03|437.35|435.05|437.21|434.91|10
1736772610000|2025-01-13 12:50:10|411.38|409.08|411.7|409.4|411.77|409.47|411.38|409.08|32
1736739710000|2025-01-13 03:41:50|437.34|435.04|437.33|435.03|437.34|435.04|437.33|435.03|2
1736739720000|2025-01-13 03:42:00|437.34|435.04|437.14|434.84|437.4|435.1|437.13|434.83|16
1736772620000|2025-01-13 12:50:20|411.69|409.39|411.93|409.63|411.93|409.63|411.65|409.35|31
1736739730000|2025-01-13 03:42:10|437.12|434.82|436.93|434.63|437.12|434.82|436.91|434.61|20
1736772630000|2025-01-13 12:50:30|411.95|409.65|411.97|409.67|412.03|409.73|411.89|409.59|24
1736739740000|2025-01-13 03:42:20|436.91|434.61|436.86|434.56|436.91|434.61|436.74|434.44|21
1736739750000|2025-01-13 03:42:30|436.85|434.55|436.86|434.56|436.95|434.65|436.8|434.5|26
1736772640000|2025-01-13 12:50:40|411.96|409.66|412.27|409.97|412.27|409.97|411.96|409.66|28
1736739760000|2025-01-13 03:42:40|436.84|434.54|436.8|434.5|436.86|434.56|436.8|434.5|22
1736772650000|2025-01-13 12:50:50|412.29|409.99|412.17|409.87|412.38|410.08|412.12|409.82|33
1736739770000|2025-01-13 03:42:50|436.79|434.49|436.64|434.34|436.82|434.52|436.61|434.31|18
1736739780000|2025-01-13 03:43:00|436.63|434.33|436.86|434.56|436.86|434.56|436.63|434.33|24
1736772660000|2025-01-13 12:51:00|412.13|409.83|411.88|409.58|412.15|409.85|411.83|409.53|26
1736739790000|2025-01-13 03:43:10|436.95|434.65|437|434.7|437.07|434.77|436.89|434.59|22
1736739800000|2025-01-13 03:43:20|437.02|434.72|437|434.7|437.04|434.74|436.98|434.68|17
1736772670000|2025-01-13 12:51:10|411.89|409.59|411.8|409.5|411.9|409.6|411.63|409.33|27
1736739810000|2025-01-13 03:43:30|436.99|434.69|437.08|434.78|437.09|434.79|436.99|434.69|17
1736739820000|2025-01-13 03:43:40|437.07|434.77|437.26|434.96|437.27|434.97|437.07|434.77|27
1736772680000|2025-01-13 12:51:20|411.79|409.49|412.22|409.92|412.25|409.95|411.73|409.43|33
1736739830000|2025-01-13 03:43:50|437.23|434.93|437.26|434.96|437.28|434.98|437.2|434.9|18
1736739840000|2025-01-13 03:44:00|437.27|434.97|437.37|435.07|437.37|435.07|437.26|434.96|19
1736772690000|2025-01-13 12:51:30|412.21|409.91|411.99|409.69|412.22|409.92|411.98|409.68|31
1736739850000|2025-01-13 03:44:10|437.36|435.06|437.27|434.97|437.37|435.07|437.27|434.97|6
1736772700000|2025-01-13 12:51:40|412|409.7|412.04|409.74|412.08|409.78|411.79|409.49|37
1736739860000|2025-01-13 03:44:20|437.28|434.98|437.36|435.06|437.39|435.09|437.28|434.98|10
1736739870000|2025-01-13 03:44:30|437.35|435.05|437.35|435.05|437.52|435.22|437.35|435.05|16
1736772710000|2025-01-13 12:51:50|412.06|409.76|411.79|409.49|412.06|409.76|411.77|409.47|25
1736739880000|2025-01-13 03:44:40|437.34|435.04|437.1|434.8|437.37|435.07|437.09|434.79|16
1736739890000|2025-01-13 03:44:50|437.05|434.75|437.05|434.75|437.08|434.78|437.01|434.71|18
1736772720000|2025-01-13 12:52:00|411.78|409.48|411.47|409.17|411.8|409.5|411.38|409.08|27
1736739900000|2025-01-13 03:45:00|437.07|434.77|436.76|434.46|437.07|434.77|436.76|434.46|26
1736739910000|2025-01-13 03:45:10|436.74|434.44|436.4|434.1|436.76|434.46|436.26|433.96|30
1736772730000|2025-01-13 12:52:10|411.45|409.15|411.68|409.38|411.83|409.53|411.42|409.12|33
1736739920000|2025-01-13 03:45:20|436.38|434.08|435.91|433.61|436.38|434.08|435.91|433.61|26
1736739930000|2025-01-13 03:45:30|435.89|433.59|435.41|433.11|435.93|433.63|435.41|433.11|20
1736772740000|2025-01-13 12:52:20|411.61|409.31|412.06|409.76|412.06|409.76|411.57|409.27|27
1736739940000|2025-01-13 03:45:40|435.12|432.82|434.35|432.05|435.12|432.82|434.28|431.98|23
1736772750000|2025-01-13 12:52:30|411.99|409.69|412.04|409.74|412.08|409.78|411.89|409.59|30
1736739950000|2025-01-13 03:45:50|434.46|432.16|434.63|432.33|434.7|432.4|434.36|432.06|30
1736739960000|2025-01-13 03:46:00|434.62|432.32|434.55|432.25|434.7|432.4|434.5|432.2|26
1736772760000|2025-01-13 12:52:40|412.02|409.72|411.97|409.67|412.03|409.73|411.9|409.6|27
1736739970000|2025-01-13 03:46:10|434.61|432.31|434.37|432.07|434.62|432.32|434.29|431.99|27
1736739980000|2025-01-13 03:46:20|434.39|432.09|434.29|431.99|434.41|432.11|434.19|431.89|31
1736772770000|2025-01-13 12:52:50|411.98|409.68|412|409.7|412|409.7|411.88|409.58|23
1736739990000|2025-01-13 03:46:30|434.28|431.98|434.32|432.02|434.38|432.08|434.06|431.76|28
1736740000000|2025-01-13 03:46:40|434.37|432.07|434.72|432.42|434.72|432.42|434.22|431.92|25
1736772780000|2025-01-13 12:53:00|412.01|409.71|412.08|409.78|412.22|409.92|411.96|409.66|28
1736740010000|2025-01-13 03:46:50|434.74|432.44|434.62|432.32|434.74|432.44|434.55|432.25|22
1736772790000|2025-01-13 12:53:10|412.05|409.75|412.29|409.99|412.29|409.99|412|409.7|23
1736740020000|2025-01-13 03:47:00|434.61|432.31|434.08|431.78|434.62|432.32|434.06|431.76|32
1736740030000|2025-01-13 03:47:10|434.06|431.76|433.45|431.15|434.06|431.76|433.42|431.12|10
1736772800000|2025-01-13 12:53:20|412.34|410.04|412.34|410.04|412.34|410.04|412.34|410.04|1
1736740040000|2025-01-13 03:47:20|433.44|431.14|433.29|430.99|433.53|431.23|433.2|430.9|29
1736740050000|2025-01-13 03:47:30|433.35|431.05|433.36|431.06|433.66|431.36|433.14|430.84|26
1736772810000|2025-01-13 12:53:30|412.56|410.26|412.98|410.68|412.98|410.68|412.56|410.26|21
1736740060000|2025-01-13 03:47:40|433.37|431.07|433.36|431.06|433.43|431.13|433.26|430.96|25
1736740070000|2025-01-13 03:47:50|433.35|431.05|433.13|430.83|433.42|431.12|433.13|430.83|22
1736772820000|2025-01-13 12:53:40|413.26|410.96|413.41|411.11|413.44|411.14|413.26|410.96|29
1736740080000|2025-01-13 03:48:00|433.2|430.9|433.16|430.86|433.21|430.91|433.04|430.74|33
1736772830000|2025-01-13 12:53:50|413.4|411.1|413.33|411.03|413.46|411.16|413.3|411|28
1736740090000|2025-01-13 03:48:10|433.2|430.9|433.21|430.91|433.29|430.99|433.02|430.72|30
1736740100000|2025-01-13 03:48:20|433.13|430.83|433.45|431.15|433.46|431.16|433.13|430.83|28
1736772840000|2025-01-13 12:54:00|413.32|411.02|413.1|410.8|413.39|411.09|413.09|410.79|24
1736740110000|2025-01-13 03:48:30|433.48|431.18|433.77|431.47|433.77|431.47|433.48|431.18|17
1736740120000|2025-01-13 03:48:40|433.73|431.43|434.09|431.79|434.09|431.79|433.73|431.43|5
1736772850000|2025-01-13 12:54:10|413.05|410.75|413.14|410.84|413.15|410.85|412.98|410.68|29
1736740130000|2025-01-13 03:48:50|434.06|431.76|434.09|431.79|434.09|431.79|434.06|431.76|3
1736740140000|2025-01-13 03:49:00|434.4|432.1|434.76|432.46|434.76|432.46|434.4|432.1|6
1736772860000|2025-01-13 12:54:20|413.05|410.75|413.31|411.01|413.4|411.1|413.05|410.75|22
1736740160000|2025-01-13 03:49:20|434.71|432.41|434.42|432.12|434.74|432.44|434.37|432.07|25
1736740170000|2025-01-13 03:49:30|434.37|432.07|434.27|431.97|434.39|432.09|434.21|431.91|31
1736772870000|2025-01-13 12:54:30|413.33|411.03|413.02|410.72|413.4|411.1|413.02|410.72|24
1736740180000|2025-01-13 03:49:40|434.28|431.98|434.09|431.79|434.35|432.05|433.98|431.68|29
1736740190000|2025-01-13 03:49:50|434.12|431.82|434.14|431.84|434.14|431.84|434.12|431.82|3
1736772880000|2025-01-13 12:54:40|413.05|410.75|413.01|410.71|413.16|410.86|412.93|410.63|25
1736740200000|2025-01-13 03:50:00|434.12|431.82|434.26|431.96|434.26|431.96|434.01|431.71|19
1736772890000|2025-01-13 12:54:50|413.06|410.76|413.21|410.91|413.23|410.93|412.93|410.63|24
1736740210000|2025-01-13 03:50:10|434.3|432|434.37|432.07|434.37|432.07|434.15|431.85|27
1736740220000|2025-01-13 03:50:20|434.35|432.05|434.32|432.02|434.37|432.07|434.16|431.86|21
1736772900000|2025-01-13 12:55:00|413.15|410.85|413.1|410.8|413.35|411.05|413.02|410.72|28
1736740230000|2025-01-13 03:50:30|434.33|432.03|434.34|432.04|434.58|432.28|434.32|432.02|19
1736740240000|2025-01-13 03:50:40|434.33|432.03|434.28|431.98|434.47|432.17|434.25|431.95|22
1736772910000|2025-01-13 12:55:10|413.09|410.79|412.63|410.33|413.09|410.79|412.63|410.33|20
1736740250000|2025-01-13 03:50:50|434.29|431.99|434.41|432.11|434.44|432.14|434.29|431.99|27
1736740260000|2025-01-13 03:51:00|434.39|432.09|434.22|431.92|434.54|432.24|434.22|431.92|21
1736772920000|2025-01-13 12:55:20|412.62|410.32|412.33|410.03|412.62|410.32|412.33|410.03|19
1736740270000|2025-01-13 03:51:10|434.1|431.8|434.38|432.08|434.38|432.08|433.91|431.61|28
1736740280000|2025-01-13 03:51:20|434.4|432.1|434.46|432.16|434.53|432.23|434.39|432.09|27
1736772930000|2025-01-13 12:55:30|412.21|409.91|412.17|409.87|412.3|410|412.16|409.86|36
1736740290000|2025-01-13 03:51:30|434.5|432.2|434.51|432.21|434.55|432.25|434.43|432.13|22
1736772940000|2025-01-13 12:55:40|412.18|409.88|411.76|409.46|412.22|409.92|411.76|409.46|32
1736740300000|2025-01-13 03:51:40|434.52|432.22|434.49|432.19|434.56|432.26|434.37|432.07|27
1736740310000|2025-01-13 03:51:50|434.52|432.22|434.54|432.24|434.55|432.25|434.32|432.02|16
1736772950000|2025-01-13 12:55:50|411.77|409.47|411.96|409.66|411.97|409.67|411.6|409.3|30
1736740320000|2025-01-13 03:52:00|434.5|432.2|434.55|432.25|434.55|432.25|434.31|432.01|27
1736740330000|2025-01-13 03:52:10|434.53|432.23|434.56|432.26|434.56|432.26|434.53|432.23|4
1736772960000|2025-01-13 12:56:00|411.93|409.63|411.79|409.49|411.94|409.64|411.72|409.42|29
1736740340000|2025-01-13 03:52:20|434.63|432.33|434.77|432.47|434.77|432.47|434.63|432.33|4
1736740350000|2025-01-13 03:52:30|434.78|432.48|434.84|432.54|434.84|432.54|434.78|432.48|3
1736772970000|2025-01-13 12:56:10|411.73|409.43|412.16|409.86|412.21|409.91|411.7|409.4|30
1736740360000|2025-01-13 03:52:40|434.86|432.56|434.86|432.56|434.86|432.56|434.86|432.56|1
1736740400000|2025-01-13 03:53:20|434.92|432.62|434.98|432.68|434.98|432.68|434.92|432.62|2
1736772980000|2025-01-13 12:56:20|412.14|409.84|412.06|409.76|412.14|409.84|411.93|409.63|34
1736740410000|2025-01-13 03:53:30|435|432.7|435.02|432.72|435.02|432.72|435|432.7|2
1736740440000|2025-01-13 03:54:00|435.07|432.77|435.13|432.83|435.13|432.83|435.07|432.77|2
1736772990000|2025-01-13 12:56:30|412.03|409.73|412.09|409.79|412.2|409.9|411.98|409.68|34
1736740470000|2025-01-13 03:54:30|435.08|432.78|434.94|432.64|435.11|432.81|434.94|432.64|11
1736740480000|2025-01-13 03:54:40|434.93|432.63|435.11|432.81|435.11|432.81|434.93|432.63|12
1736773000000|2025-01-13 12:56:40|412.08|409.78|412.33|410.03|412.38|410.08|412.08|409.78|32
1736740490000|2025-01-13 03:54:50|435.12|432.82|435.13|432.83|435.13|432.83|435.12|432.82|2
1736773010000|2025-01-13 12:56:50|412.32|410.02|412.17|409.87|412.4|410.1|412.17|409.87|29
1736740500000|2025-01-13 03:55:00|435.1|432.8|435.03|432.73|435.13|432.83|435.02|432.72|8
1736740510000|2025-01-13 03:55:10|435.01|432.71|434.72|432.42|435.01|432.71|434.71|432.41|25
1736773020000|2025-01-13 12:57:00|412.2|409.9|412.82|410.52|412.99|410.69|412.2|409.9|30
1736740520000|2025-01-13 03:55:20|434.73|432.43|434.96|432.66|434.96|432.66|434.7|432.4|21
1736740530000|2025-01-13 03:55:30|434.92|432.62|435.08|432.78|435.09|432.79|434.91|432.61|19
1736773030000|2025-01-13 12:57:10|412.81|410.51|412.48|410.18|412.89|410.59|412.47|410.17|28
1736740540000|2025-01-13 03:55:40|435.07|432.77|435.11|432.81|435.13|432.83|435.06|432.76|22
1736740550000|2025-01-13 03:55:50|435.09|432.79|435.13|432.83|435.13|432.83|435.07|432.77|11
1736773040000|2025-01-13 12:57:20|412.59|410.29|412.55|410.25|412.59|410.29|412.49|410.19|17
1736740560000|2025-01-13 03:56:00|435.11|432.81|434.79|432.49|435.11|432.81|434.79|432.49|9
1736740570000|2025-01-13 03:56:10|434.78|432.48|434.72|432.42|434.88|432.58|434.7|432.4|25
1736773050000|2025-01-13 12:57:30|412.53|410.23|412.58|410.28|412.7|410.4|412.5|410.2|29
1736740580000|2025-01-13 03:56:20|434.74|432.44|435.05|432.75|435.05|432.75|434.72|432.42|23
1736740590000|2025-01-13 03:56:30|435.09|432.79|435.13|432.83|435.13|432.83|435.09|432.79|8
1736773060000|2025-01-13 12:57:40|412.57|410.27|412.6|410.3|412.64|410.34|412.52|410.22|28
1736740620000|2025-01-13 03:57:00|435.05|432.75|435.01|432.71|435.06|432.76|434.84|432.54|18
1736740630000|2025-01-13 03:57:10|434.99|432.69|435.13|432.83|435.13|432.83|434.98|432.68|19
1736773070000|2025-01-13 12:57:50|412.65|410.35|412.67|410.37|412.77|410.47|412.65|410.35|32
1736740650000|2025-01-13 03:57:30|435.18|432.88|435.23|432.93|435.23|432.93|435.18|432.88|2
1736740660000|2025-01-13 03:57:40|435.19|432.89|435.23|432.93|435.23|432.93|435.03|432.73|13
1736773080000|2025-01-13 12:58:00|412.65|410.35|412.49|410.19|412.65|410.35|412.49|410.19|22
1736740680000|2025-01-13 03:58:00|435.21|432.91|435.23|432.93|435.23|432.93|435.21|432.91|3
1736740750000|2025-01-13 03:59:10|435.37|433.07|435.51|433.21|435.51|433.21|435.37|433.07|2
1736773090000|2025-01-13 12:58:10|412.53|410.23|412.49|410.19|412.53|410.23|412.49|410.19|8
1736740760000|2025-01-13 03:59:20|435.47|433.17|435.51|433.21|435.51|433.21|435.42|433.12|12
1736740780000|2025-01-13 03:59:40|435.48|433.18|435.33|433.03|435.48|433.18|435.32|433.02|9
1736773110000|2025-01-13 12:58:30|412.25|409.95|412.05|409.75|412.25|409.95|411.99|409.69|3
1736740790000|2025-01-13 03:59:50|435.35|433.05|435.38|433.08|435.51|433.21|435.33|433.03|15
1736773120000|2025-01-13 12:58:40|412.06|409.76|412.2|409.9|412.22|409.92|412.05|409.75|23
1736740800000|2025-01-13 04:00:00|435.34|433.04|435.09|432.79|435.34|433.04|435.04|432.74|23
1736740810000|2025-01-13 04:00:10|435.06|432.76|435.05|432.75|435.15|432.85|434.91|432.61|28
1736773130000|2025-01-13 12:58:50|412.19|409.89|412.18|409.88|412.2|409.9|412.02|409.72|27
1736740820000|2025-01-13 04:00:20|435.01|432.71|435.1|432.8|435.21|432.91|434.88|432.58|23
1736740830000|2025-01-13 04:00:30|435.12|432.82|434.91|432.61|435.12|432.82|434.91|432.61|11
1736773140000|2025-01-13 12:59:00|412.14|409.84|411.81|409.51|412.16|409.86|411.81|409.51|26
1736740840000|2025-01-13 04:00:40|434.95|432.65|434.81|432.51|434.95|432.65|434.78|432.48|11
1736740850000|2025-01-13 04:00:50|434.79|432.49|434.86|432.56|434.89|432.59|434.79|432.49|22
1736773150000|2025-01-13 12:59:10|411.79|409.49|411.96|409.66|411.96|409.66|411.79|409.49|30
1736740860000|2025-01-13 04:01:00|434.94|432.64|435.18|432.88|435.28|432.98|434.88|432.58|27
1736740870000|2025-01-13 04:01:10|435.21|432.91|435.32|433.02|435.32|433.02|435|432.7|25
1736773160000|2025-01-13 12:59:20|412.1|409.8|411.95|409.65|412.2|409.9|411.95|409.65|22
1736740880000|2025-01-13 04:01:20|435.37|433.07|435.23|432.93|435.42|433.12|435.22|432.92|14
1736773170000|2025-01-13 12:59:30|411.96|409.66|411.94|409.64|411.98|409.68|411.8|409.5|28
1736740890000|2025-01-13 04:01:30|435.22|432.92|435.34|433.04|435.36|433.06|435.16|432.86|22
1736740900000|2025-01-13 04:01:40|435.35|433.05|435.08|432.78|435.37|433.07|435.06|432.76|14
1736773180000|2025-01-13 12:59:40|411.91|409.61|411.93|409.63|412.02|409.72|411.77|409.47|27
1736740910000|2025-01-13 04:01:50|435.07|432.77|434.89|432.59|435.07|432.77|434.87|432.57|19
1736740920000|2025-01-13 04:02:00|434.9|432.6|435.38|433.08|435.42|433.12|434.9|432.6|25
1736773190000|2025-01-13 12:59:50|411.91|409.61|411.76|409.46|411.91|409.61|411.76|409.46|13
1736740930000|2025-01-13 04:02:10|435.39|433.09|435.37|433.07|435.39|433.09|435.08|432.78|29
1736740940000|2025-01-13 04:02:20|435.33|433.03|435.5|433.2|435.5|433.2|435.31|433.01|10
1736773200000|2025-01-13 13:00:00|411.78|409.48|411.75|409.45|411.82|409.52|411.56|409.26|29
1736740960000|2025-01-13 04:02:40|435.56|433.26|435.61|433.31|435.61|433.31|435.56|433.26|3
1736740980000|2025-01-13 04:03:00|435.63|433.33|435.84|433.54|435.84|433.54|435.63|433.33|9
1736773210000|2025-01-13 13:00:10|411.8|409.5|411.82|409.52|411.96|409.66|411.75|409.45|32
1736740990000|2025-01-13 04:03:10|435.9|433.6|436.07|433.77|436.07|433.77|435.9|433.6|3
1736741000000|2025-01-13 04:03:20|436.09|433.79|436.57|434.27|436.57|434.27|436.09|433.79|4
1736773220000|2025-01-13 13:00:20|411.83|409.53|411.72|409.42|412.04|409.74|411.68|409.38|32
1736741010000|2025-01-13 04:03:30|436.55|434.25|436.49|434.19|436.55|434.25|436.45|434.15|25
1736741020000|2025-01-13 04:03:40|436.57|434.27|436.57|434.27|436.57|434.27|436.57|434.27|1
1736773230000|2025-01-13 13:00:30|411.68|409.38|411.95|409.65|411.97|409.67|411.54|409.24|36
1736741030000|2025-01-13 04:03:50|436.52|434.22|436.57|434.27|436.57|434.27|436.49|434.19|9
1736741070000|2025-01-13 04:04:30|436.48|434.18|436.31|434.01|436.48|434.18|436.23|433.93|20
1736773240000|2025-01-13 13:00:40|411.92|409.62|411.54|409.24|411.94|409.64|411.54|409.24|28
1736741080000|2025-01-13 04:04:40|436.3|434|436.27|433.97|436.32|434.02|436.23|433.93|25
1736741090000|2025-01-13 04:04:50|436.28|433.98|436.48|434.18|436.48|434.18|436.25|433.95|15
1736773250000|2025-01-13 13:00:50|411.55|409.25|411.02|408.72|411.55|409.25|410.99|408.69|29
1736741100000|2025-01-13 04:05:00|436.51|434.21|436.59|434.29|436.59|434.29|436.51|434.21|6
1736773260000|2025-01-13 13:01:00|411.01|408.71|410.85|408.55|411.03|408.73|410.78|408.48|36
1736741110000|2025-01-13 04:05:10|436.63|434.33|436.74|434.44|436.74|434.44|436.63|434.33|4
1736741140000|2025-01-13 04:05:40|436.88|434.58|437.02|434.72|437.02|434.72|436.88|434.58|2
1736773270000|2025-01-13 13:01:10|410.8|408.5|411.19|408.89|411.32|409.02|410.8|408.5|37
1736741170000|2025-01-13 04:06:10|437.14|434.84|437.15|434.85|437.2|434.9|437.14|434.84|3
1736741180000|2025-01-13 04:06:20|437.16|434.86|437.07|434.77|437.18|434.88|437.07|434.77|21
1736773280000|2025-01-13 13:01:20|411.18|408.88|411.17|408.87|411.64|409.34|411.17|408.87|36
1736741190000|2025-01-13 04:06:30|437.05|434.75|437.05|434.75|437.08|434.78|436.9|434.6|16
1736741200000|2025-01-13 04:06:40|437.06|434.76|437.11|434.81|437.12|434.82|437.06|434.76|4
1736773290000|2025-01-13 13:01:30|411.2|408.9|411.05|408.75|411.3|409|411.05|408.75|30
1736741210000|2025-01-13 04:06:50|437.12|434.82|437.14|434.84|437.14|434.84|437.09|434.79|15
1736741220000|2025-01-13 04:07:00|437.13|434.83|437.08|434.78|437.3|435|437.08|434.78|22
1736773300000|2025-01-13 13:01:40|411.07|408.77|410.97|408.67|411.14|408.84|410.88|408.58|34
1736741230000|2025-01-13 04:07:10|437.07|434.77|437.01|434.71|437.07|434.77|436.84|434.54|19
1736741240000|2025-01-13 04:07:20|437.02|434.72|437.05|434.75|437.13|434.83|437.01|434.71|25
1736773310000|2025-01-13 13:01:50|410.96|408.66|410.84|408.54|410.96|408.66|410.84|408.54|19
1736741250000|2025-01-13 04:07:30|437.08|434.78|437.06|434.76|437.11|434.81|436.99|434.69|18
1736741260000|2025-01-13 04:07:40|437.05|434.75|437.24|434.94|437.24|434.94|437.03|434.73|14
1736773340000|2025-01-13 13:02:20|410.93|408.63|410.86|408.56|411.04|408.74|410.86|408.56|25
1736741270000|2025-01-13 04:07:50|437.25|434.95|437.31|435.01|437.31|435.01|437.24|434.94|9
1736773350000|2025-01-13 13:02:30|410.84|408.54|410.87|408.57|410.91|408.61|410.84|408.54|5
1736741290000|2025-01-13 04:08:10|437.37|435.07|437.48|435.18|437.48|435.18|437.37|435.07|4
1736741300000|2025-01-13 04:08:20|437.49|435.19|437.49|435.19|437.49|435.19|437.49|435.19|1
1736773360000|2025-01-13 13:02:40|410.84|408.54|410.87|408.57|410.88|408.58|410.84|408.54|8
1736741310000|2025-01-13 04:08:30|437.5|435.2|437.57|435.27|437.57|435.27|437.5|435.2|2
1736741330000|2025-01-13 04:08:50|437.59|435.29|437.62|435.32|437.62|435.32|437.59|435.29|2
1736773370000|2025-01-13 13:02:50|410.86|408.56|410.86|408.56|410.94|408.64|410.84|408.54|23
1736741340000|2025-01-13 04:09:00|437.55|435.25|437.27|434.97|437.55|435.25|437.26|434.96|11
1736741350000|2025-01-13 04:09:10|437.26|434.96|437.5|435.2|437.5|435.2|437.26|434.96|13
1736773380000|2025-01-13 13:03:00|410.85|408.55|411.47|409.17|411.58|409.28|410.85|408.55|36
1736741360000|2025-01-13 04:09:20|437.41|435.11|437.5|435.2|437.5|435.2|437.41|435.11|3
1736741370000|2025-01-13 04:09:30|437.55|435.25|437.62|435.32|437.62|435.32|437.55|435.25|4
1736773390000|2025-01-13 13:03:10|411.45|409.15|411.8|409.5|411.83|409.53|411.45|409.15|34
1736741400000|2025-01-13 04:10:00|437.55|435.25|437.48|435.18|437.55|435.25|437.48|435.18|2
1736773400000|2025-01-13 13:03:20|411.87|409.57|411.89|409.59|412|409.7|411.87|409.57|15
1736741410000|2025-01-13 04:10:10|437.51|435.21|437.25|434.95|437.56|435.26|437.22|434.92|18
1736741420000|2025-01-13 04:10:20|437.24|434.94|436.99|434.69|437.24|434.94|436.98|434.68|26
1736773410000|2025-01-13 13:03:30|411.93|409.63|411.95|409.65|412.17|409.87|411.93|409.63|16
1736741430000|2025-01-13 04:10:30|436.98|434.68|436.98|434.68|437.02|434.72|436.98|434.68|8
1736741440000|2025-01-13 04:10:40|437.08|434.78|437.27|434.97|437.27|434.97|437.04|434.74|15
1736773420000|2025-01-13 13:03:40|411.96|409.66|411.89|409.59|411.99|409.69|411.89|409.59|13
1736741450000|2025-01-13 04:10:50|437.26|434.96|437.51|435.21|437.56|435.26|437.26|434.96|34
1736741460000|2025-01-13 04:11:00|437.53|435.23|437.61|435.31|437.62|435.32|437.51|435.21|19
1736773430000|2025-01-13 13:03:50|411.94|409.64|411.89|409.59|411.94|409.64|411.89|409.59|17
1736741470000|2025-01-13 04:11:10|437.59|435.29|437.52|435.22|437.62|435.32|437.52|435.22|20
1736741480000|2025-01-13 04:11:20|437.54|435.24|437.62|435.32|437.62|435.32|437.54|435.24|10
1736773440000|2025-01-13 13:04:00|411.94|409.64|412.14|409.84|412.27|409.97|411.94|409.64|26
1736741530000|2025-01-13 04:12:10|437.63|435.33|437.63|435.33|437.63|435.33|437.63|435.33|1
1736773450000|2025-01-13 13:04:10|412.17|409.87|412.42|410.12|412.53|410.23|412.15|409.85|33
1736741540000|2025-01-13 04:12:20|437.64|435.34|437.66|435.36|437.66|435.36|437.64|435.34|2
1736741570000|2025-01-13 04:12:50|437.62|435.32|437.47|435.17|437.62|435.32|437.45|435.15|12
1736773460000|2025-01-13 13:04:20|412.43|410.13|412.69|410.39|412.69|410.39|412.41|410.11|30
1736741580000|2025-01-13 04:13:00|437.49|435.19|437.64|435.34|437.66|435.36|437.48|435.18|12
1736741590000|2025-01-13 04:13:10|437.66|435.36|437.63|435.33|437.66|435.36|437.62|435.32|15
1736773470000|2025-01-13 13:04:30|412.75|410.45|412.88|410.58|413.01|410.71|412.75|410.45|30
1736741600000|2025-01-13 04:13:20|437.64|435.34|437.48|435.18|437.64|435.34|437.47|435.17|15
1736741610000|2025-01-13 04:13:30|437.43|435.13|437.37|435.07|437.44|435.14|437.36|435.06|15
1736773480000|2025-01-13 13:04:40|412.97|410.67|413.09|410.79|413.09|410.79|412.85|410.55|26
1736741620000|2025-01-13 04:13:40|437.36|435.06|437.34|435.04|437.43|435.13|437.34|435.04|11
1736741630000|2025-01-13 04:13:50|437.38|435.08|437.35|435.05|437.39|435.09|437.34|435.04|11
1736773490000|2025-01-13 13:04:50|413.05|410.75|413.05|410.75|413.11|410.81|412.83|410.53|29
1736741640000|2025-01-13 04:14:00|437.34|435.04|437.18|434.88|437.34|435.04|437.18|434.88|9
1736741650000|2025-01-13 04:14:10|437.19|434.89|437.1|434.8|437.2|434.9|437.05|434.75|27
1736773500000|2025-01-13 13:05:00|413.03|410.73|413.14|410.84|413.16|410.86|412.78|410.48|30
1736741660000|2025-01-13 04:14:20|437.11|434.81|437.07|434.77|437.11|434.81|437.06|434.76|11
1736741670000|2025-01-13 04:14:30|437.08|434.78|437.11|434.81|437.14|434.84|437.05|434.75|16
1736773510000|2025-01-13 13:05:10|413.11|410.81|412.78|410.48|413.11|410.81|412.68|410.38|32
1736741680000|2025-01-13 04:14:40|437.12|434.82|437.22|434.92|437.22|434.92|437.12|434.82|11
1736741690000|2025-01-13 04:14:50|437.21|434.91|437.45|435.15|437.48|435.18|437.21|434.91|15
1736773520000|2025-01-13 13:05:20|412.85|410.55|413.05|410.75|413.13|410.83|412.85|410.55|29
1736741700000|2025-01-13 04:15:00|437.46|435.16|437.57|435.27|437.6|435.3|437.42|435.12|24
1736773530000|2025-01-13 13:05:30|413.06|410.76|413.35|411.05|413.43|411.13|413.05|410.75|20
1736741710000|2025-01-13 04:15:10|437.59|435.29|437.82|435.52|437.82|435.52|437.58|435.28|10
1736741720000|2025-01-13 04:15:20|437.83|435.53|437.84|435.54|437.84|435.54|437.83|435.53|2
1736773540000|2025-01-13 13:05:40|413.38|411.08|413.72|411.42|413.73|411.43|413.29|410.99|29
1736741730000|2025-01-13 04:15:30|437.79|435.49|437.59|435.29|437.79|435.49|437.59|435.29|17
1736741740000|2025-01-13 04:15:40|437.61|435.31|437.69|435.39|437.72|435.42|437.61|435.31|22
1736773550000|2025-01-13 13:05:50|413.7|411.4|413.58|411.28|413.75|411.45|413.54|411.24|26
1736741750000|2025-01-13 04:15:50|437.71|435.41|437.84|435.54|437.84|435.54|437.69|435.39|10
1736741780000|2025-01-13 04:16:20|437.87|435.57|438.16|435.86|438.16|435.86|437.87|435.57|6
1736773560000|2025-01-13 13:06:00|413.57|411.27|413.42|411.12|413.78|411.48|413.42|411.12|27
1736741830000|2025-01-13 04:17:10|438.18|435.88|438.27|435.97|438.27|435.97|438.18|435.88|3
1736741840000|2025-01-13 04:17:20|438.28|435.98|438.29|435.99|438.29|435.99|438.28|435.98|2
1736773570000|2025-01-13 13:06:10|413.38|411.08|413.73|411.43|413.82|411.52|413.37|411.07|32
1736741850000|2025-01-13 04:17:30|438.3|436|438.39|436.09|438.39|436.09|438.3|436|3
1736773580000|2025-01-13 13:06:20|413.75|411.45|413.51|411.21|413.75|411.45|413.45|411.15|26
1736741860000|2025-01-13 04:17:40|438.4|436.1|438.32|436.02|438.4|436.1|438.32|436.02|4
1736741870000|2025-01-13 04:17:50|438.31|436.01|438|435.7|438.31|436.01|438|435.7|27
1736773590000|2025-01-13 13:06:30|413.52|411.22|413.56|411.26|413.59|411.29|413.51|411.21|13
1736741880000|2025-01-13 04:18:00|438.02|435.72|438.02|435.72|438.07|435.77|438|435.7|19
1736741890000|2025-01-13 04:18:10|438.04|435.74|438.41|436.11|438.41|436.11|438.04|435.74|21
1736773600000|2025-01-13 13:06:40|413.6|411.3|413.79|411.49|413.79|411.49|413.6|411.3|16
1736741900000|2025-01-13 04:18:20|438.4|436.1|438.47|436.17|438.47|436.17|438.36|436.06|7
1736741910000|2025-01-13 04:18:30|438.48|436.18|438.48|436.18|438.48|436.18|438.48|436.18|1
1736773610000|2025-01-13 13:06:50|413.76|411.46|413.76|411.46|413.91|411.61|413.71|411.41|30
1736741930000|2025-01-13 04:18:50|438.43|436.13|438.44|436.14|438.47|436.17|438.41|436.11|14
1736773620000|2025-01-13 13:07:00|413.77|411.47|414.06|411.76|414.15|411.85|413.74|411.44|30
1736741940000|2025-01-13 04:19:00|438.45|436.15|438.47|436.17|438.47|436.17|438.45|436.15|4
1736741950000|2025-01-13 04:19:10|438.44|436.14|438.43|436.13|438.46|436.16|438.43|436.13|7
1736773630000|2025-01-13 13:07:10|414.1|411.8|414.27|411.97|414.27|411.97|414.09|411.79|11
1736741960000|2025-01-13 04:19:20|438.45|436.15|438.12|435.82|438.45|436.15|438.03|435.73|19
1736741970000|2025-01-13 04:19:30|438.16|435.86|438.13|435.83|438.19|435.89|438.13|435.83|10
1736773640000|2025-01-13 13:07:20|414.28|411.98|414.52|412.22|414.65|412.35|414.24|411.94|35
1736741980000|2025-01-13 04:19:40|438.18|435.88|438.36|436.06|438.39|436.09|438.13|435.83|14
1736741990000|2025-01-13 04:19:50|438.35|436.05|438.29|435.99|438.41|436.11|438.29|435.99|18
1736773650000|2025-01-13 13:07:30|414.51|412.21|414.68|412.38|414.68|412.38|414.34|412.04|31
1736742000000|2025-01-13 04:20:00|438.31|436.01|438.23|435.93|438.31|436.01|438.05|435.75|26
1736742010000|2025-01-13 04:20:10|438.22|435.92|438.2|435.9|438.27|435.97|438.07|435.77|24
1736773660000|2025-01-13 13:07:40|414.67|412.37|414.68|412.38|414.72|412.42|414.6|412.3|30
1736742020000|2025-01-13 04:20:20|438.18|435.88|438.12|435.82|438.18|435.88|438.01|435.71|22
1736773670000|2025-01-13 13:07:50|414.69|412.39|414.74|412.44|414.85|412.55|414.69|412.39|28
1736742030000|2025-01-13 04:20:30|438.11|435.81|438.01|435.71|438.13|435.83|438.01|435.71|22
1736742040000|2025-01-13 04:20:40|438.03|435.73|438.14|435.84|438.14|435.84|437.93|435.63|18
1736773680000|2025-01-13 13:08:00|414.72|412.42|414.69|412.39|414.81|412.51|414.61|412.31|27
1736742050000|2025-01-13 04:20:50|438.13|435.83|438.1|435.8|438.15|435.85|438.1|435.8|10
1736742060000|2025-01-13 04:21:00|438.15|435.85|438.24|435.94|438.24|435.94|438.11|435.81|22
1736773690000|2025-01-13 13:08:10|414.7|412.4|414.85|412.55|414.85|412.55|414.69|412.39|24
1736742070000|2025-01-13 04:21:10|438.23|435.93|437.73|435.43|438.23|435.93|437.64|435.34|24
1736742080000|2025-01-13 04:21:20|437.74|435.44|437.69|435.39|437.75|435.45|437.66|435.36|26
1736773700000|2025-01-13 13:08:20|414.86|412.56|415.02|412.72|415.06|412.76|414.86|412.56|29
1736742090000|2025-01-13 04:21:30|437.7|435.4|437.79|435.49|437.82|435.52|437.62|435.32|19
1736742100000|2025-01-13 04:21:40|437.77|435.47|437.85|435.55|437.91|435.61|437.77|435.47|27
1736773710000|2025-01-13 13:08:30|415.03|412.73|415.03|412.73|415.06|412.76|414.75|412.45|29
1736742110000|2025-01-13 04:21:50|437.84|435.54|437.76|435.46|437.87|435.57|437.73|435.43|29
1736742120000|2025-01-13 04:22:00|437.75|435.45|437.84|435.54|437.92|435.62|437.75|435.45|21
1736773720000|2025-01-13 13:08:40|415.05|412.75|415.18|412.88|415.26|412.96|415.01|412.71|26
1736742130000|2025-01-13 04:22:10|437.9|435.6|437.88|435.58|437.9|435.6|437.84|435.54|10
1736773730000|2025-01-13 13:08:50|415.19|412.89|415.39|413.09|415.51|413.21|415.19|412.89|27
1736742140000|2025-01-13 04:22:20|437.87|435.57|437.84|435.54|437.89|435.59|437.84|435.54|20
1736742150000|2025-01-13 04:22:30|437.87|435.57|437.84|435.54|437.87|435.57|437.84|435.54|6
1736773740000|2025-01-13 13:09:00|415.37|413.07|415.28|412.98|415.49|413.19|415.25|412.95|26
1736742160000|2025-01-13 04:22:40|437.81|435.51|437.51|435.21|437.81|435.51|437.49|435.19|19
1736742170000|2025-01-13 04:22:50|437.52|435.22|437.44|435.14|437.53|435.23|437.37|435.07|26
1736773750000|2025-01-13 13:09:10|415.29|412.99|415.63|413.33|415.63|413.33|415.28|412.98|32
1736742180000|2025-01-13 04:23:00|437.43|435.13|437.46|435.16|437.46|435.16|437.37|435.07|18
1736742190000|2025-01-13 04:23:10|437.47|435.17|437.68|435.38|437.7|435.4|437.47|435.17|16
1736773760000|2025-01-13 13:09:20|415.64|413.34|415.73|413.43|415.73|413.43|415.56|413.26|24
1736742200000|2025-01-13 04:23:20|437.71|435.41|437.79|435.49|437.79|435.49|437.69|435.39|18
1736742210000|2025-01-13 04:23:30|437.8|435.5|437.8|435.5|437.8|435.5|437.8|435.5|1
1736773770000|2025-01-13 13:09:30|415.67|413.37|415.87|413.57|415.87|413.57|415.67|413.37|22
1736742240000|2025-01-13 04:24:00|437.93|435.63|437.93|435.63|437.93|435.63|437.93|435.63|1
1736773780000|2025-01-13 13:09:40|415.9|413.6|415.91|413.61|415.91|413.61|415.86|413.56|6
1736742250000|2025-01-13 04:24:10|438|435.7|438.08|435.78|438.08|435.78|438|435.7|2
1736742260000|2025-01-13 04:24:20|438.11|435.81|438.32|436.02|438.32|436.02|438.11|435.81|5
1736773800000|2025-01-13 13:10:00|416.08|413.78|416.37|414.07|416.56|414.26|416.08|413.78|11
1736742300000|2025-01-13 04:25:00|438.42|436.12|438.52|436.22|438.52|436.22|438.42|436.12|2
1736742350000|2025-01-13 04:25:50|438.54|436.24|438.66|436.36|438.66|436.36|438.54|436.24|4
1736773810000|2025-01-13 13:10:10|416.15|413.85|415.87|413.57|416.15|413.85|415.74|413.44|17
1736742360000|2025-01-13 04:26:00|438.7|436.4|438.94|436.64|438.94|436.64|438.7|436.4|5
1736742390000|2025-01-13 04:26:30|438.91|436.61|438.88|436.58|438.91|436.61|438.88|436.58|2
1736773820000|2025-01-13 13:10:20|415.86|413.56|415.7|413.4|415.86|413.56|415.62|413.32|25
1736742400000|2025-01-13 04:26:40|438.91|436.61|439.43|437.13|439.44|437.14|438.91|436.61|9
1736742410000|2025-01-13 04:26:50|439.41|437.11|439.33|437.03|439.43|437.13|439.33|437.03|11
1736773830000|2025-01-13 13:10:30|415.69|413.39|415.63|413.33|415.78|413.48|415.47|413.17|33
1736742420000|2025-01-13 04:27:00|439.34|437.04|439.22|436.92|439.34|437.04|439.14|436.84|27
1736742430000|2025-01-13 04:27:10|439.18|436.88|439.17|436.87|439.25|436.95|439.16|436.86|19
1736773840000|2025-01-13 13:10:40|415.58|413.28|415.91|413.61|415.91|413.61|415.46|413.16|22
1736742440000|2025-01-13 04:27:20|439.19|436.89|439.57|437.27|439.59|437.29|439.19|436.89|18
1736773850000|2025-01-13 13:10:50|415.88|413.58|415.55|413.25|415.96|413.66|415.54|413.24|29
1736742450000|2025-01-13 04:27:30|439.58|437.28|439.51|437.21|439.59|437.29|439.51|437.21|11
1736742460000|2025-01-13 04:27:40|439.52|437.22|439.38|437.08|439.52|437.22|439.34|437.04|19
1736773860000|2025-01-13 13:11:00|415.56|413.26|415.44|413.14|415.63|413.33|415.44|413.14|26
1736742470000|2025-01-13 04:27:50|439.36|437.06|439.37|437.07|439.39|437.09|439.35|437.05|25
1736742480000|2025-01-13 04:28:00|439.4|437.1|439.52|437.22|439.56|437.26|439.39|437.09|16
1736773870000|2025-01-13 13:11:10|415.46|413.16|415.44|413.14|415.52|413.22|415.44|413.14|8
1736742490000|2025-01-13 04:28:10|439.5|437.2|439.49|437.19|439.5|437.2|439.49|437.19|2
1736742500000|2025-01-13 04:28:20|439.44|437.14|439.21|436.91|439.44|437.14|439.21|436.91|5
1736773900000|2025-01-13 13:11:40|415.45|413.15|415.44|413.14|415.48|413.18|415.44|413.14|6
1736742510000|2025-01-13 04:28:30|439.22|436.92|439.03|436.73|439.24|436.94|439.03|436.73|9
1736742520000|2025-01-13 04:28:40|439.06|436.76|439.2|436.9|439.21|436.91|439.03|436.73|12
1736773910000|2025-01-13 13:11:50|415.47|413.17|415.43|413.13|415.61|413.31|415.38|413.08|27
1736742530000|2025-01-13 04:28:50|439.19|436.89|439.1|436.8|439.2|436.9|439.1|436.8|9
1736773920000|2025-01-13 13:12:00|415.45|413.15|415.29|412.99|415.51|413.21|415.26|412.96|33
1736742570000|2025-01-13 04:29:30|439.08|436.78|439.07|436.77|439.08|436.78|439.07|436.77|4
1736742610000|2025-01-13 04:30:10|438.9|436.6|438.85|436.55|438.9|436.6|438.78|436.48|4
1736773930000|2025-01-13 13:12:10|415.27|412.97|415.37|413.07|415.42|413.12|415.27|412.97|31
1736742620000|2025-01-13 04:30:20|438.8|436.5|439.02|436.72|439.05|436.75|438.76|436.46|21
1736742630000|2025-01-13 04:30:30|439|436.7|439.04|436.74|439.14|436.84|438.95|436.65|29
1736773940000|2025-01-13 13:12:20|415.38|413.08|415.43|413.13|415.5|413.2|415.31|413.01|31
1736742640000|2025-01-13 04:30:40|439.06|436.76|439.12|436.82|439.14|436.84|439.06|436.76|26
1736742650000|2025-01-13 04:30:50|439.18|436.88|439.07|436.77|439.28|436.98|439.07|436.77|7
1736773950000|2025-01-13 13:12:30|415.44|413.14|415.35|413.05|415.44|413.14|415.23|412.93|31
1736742660000|2025-01-13 04:31:00|439.12|436.82|439.4|437.1|439.4|437.1|439.1|436.8|29
1736773960000|2025-01-13 13:12:40|415.36|413.06|415.18|412.88|415.44|413.14|415.18|412.88|28
1736742670000|2025-01-13 04:31:10|439.39|437.09|439.43|437.13|439.46|437.16|439.34|437.04|23
1736742680000|2025-01-13 04:31:20|439.42|437.12|439.49|437.19|439.52|437.22|439.42|437.12|21
1736773970000|2025-01-13 13:12:50|415.22|412.92|415.28|412.98|415.41|413.11|415.22|412.92|27
1736742690000|2025-01-13 04:31:30|439.5|437.2|439.56|437.26|439.57|437.27|439.5|437.2|10
1736742700000|2025-01-13 04:31:40|439.57|437.27|439.59|437.29|439.59|437.29|439.57|437.27|2
1736773980000|2025-01-13 13:13:00|415.3|413|415.18|412.88|415.37|413.07|415.08|412.78|25
1736742720000|2025-01-13 04:32:00|439.55|437.25|439.59|437.29|439.59|437.29|439.43|437.13|19
1736742730000|2025-01-13 04:32:10|439.45|437.15|439.48|437.18|439.48|437.18|439.28|436.98|11
1736773990000|2025-01-13 13:13:10|415.21|412.91|415.47|413.17|415.52|413.22|415.16|412.86|26
1736742740000|2025-01-13 04:32:20|439.47|437.17|439.56|437.26|439.59|437.29|439.47|437.17|10
1736742750000|2025-01-13 04:32:30|439.54|437.24|439.46|437.16|439.59|437.29|439.41|437.11|23
1736774000000|2025-01-13 13:13:20|415.42|413.12|415.48|413.18|415.52|413.22|415.28|412.98|31
1736742760000|2025-01-13 04:32:40|439.47|437.17|439.36|437.06|439.49|437.19|439.34|437.04|22
1736742770000|2025-01-13 04:32:50|439.35|437.05|439.26|436.96|439.41|437.11|439.22|436.92|27
1736774010000|2025-01-13 13:13:30|415.5|413.2|415.66|413.36|415.67|413.37|415.5|413.2|23
1736742780000|2025-01-13 04:33:00|439.25|436.95|438.94|436.64|439.25|436.95|438.89|436.59|24
1736742790000|2025-01-13 04:33:10|438.98|436.68|439.1|436.8|439.2|436.9|438.97|436.67|22
1736774020000|2025-01-13 13:13:40|415.67|413.37|415.65|413.35|415.71|413.41|415.64|413.34|21
1736742800000|2025-01-13 04:33:20|439.01|436.71|438.99|436.69|439.08|436.78|438.97|436.67|15
1736774030000|2025-01-13 13:13:50|415.67|413.37|415.96|413.66|416.03|413.73|415.67|413.37|30
1736742810000|2025-01-13 04:33:30|438.97|436.67|438.81|436.51|439.02|436.72|438.81|436.51|25
1736742820000|2025-01-13 04:33:40|438.8|436.5|438.84|436.54|438.87|436.57|438.8|436.5|24
1736774040000|2025-01-13 13:14:00|415.94|413.64|415.68|413.38|415.94|413.64|415.57|413.27|31
1736742830000|2025-01-13 04:33:50|438.83|436.53|438.69|436.39|438.87|436.57|438.68|436.38|24
1736742840000|2025-01-13 04:34:00|438.72|436.42|438.93|436.63|438.93|436.63|438.66|436.36|20
1736774050000|2025-01-13 13:14:10|415.7|413.4|415.58|413.28|415.7|413.4|415.49|413.19|28
1736742850000|2025-01-13 04:34:10|438.98|436.68|439.07|436.77|439.16|436.86|438.98|436.68|28
1736742860000|2025-01-13 04:34:20|439.06|436.76|438.74|436.44|439.06|436.76|438.68|436.38|19
1736774060000|2025-01-13 13:14:20|415.57|413.27|415.3|413|415.58|413.28|415.28|412.98|29
1736742870000|2025-01-13 04:34:30|438.7|436.4|438.68|436.38|438.73|436.43|438.61|436.31|20
1736742880000|2025-01-13 04:34:40|438.64|436.34|438.6|436.3|438.67|436.37|438.58|436.28|15
1736774070000|2025-01-13 13:14:30|415.31|413.01|415.39|413.09|415.39|413.09|415.18|412.88|24
1736742890000|2025-01-13 04:34:50|438.59|436.29|438.57|436.27|438.59|436.29|438.57|436.27|5
1736774080000|2025-01-13 13:14:40|415.4|413.1|415.59|413.29|415.61|413.31|415.4|413.1|19
1736742900000|2025-01-13 04:35:00|438.62|436.32|438.57|436.27|438.65|436.35|438.57|436.27|13
1736742910000|2025-01-13 04:35:10|438.61|436.31|438.31|436.01|438.63|436.33|438.31|436.01|18
1736774090000|2025-01-13 13:14:50|415.56|413.26|415.51|413.21|415.59|413.29|415.48|413.18|17
1736742920000|2025-01-13 04:35:20|438.34|436.04|438.1|435.8|438.34|436.04|438.1|435.8|30
1736742930000|2025-01-13 04:35:30|438.09|435.79|437.81|435.51|438.12|435.82|437.79|435.49|19
1736742940000|2025-01-13 04:35:40|437.8|435.5|437.86|435.56|437.94|435.64|437.8|435.5|28
1736774100000|2025-01-13 13:15:00|415.5|413.2|415.48|413.18|415.65|413.35|415.39|413.09|32
1736742950000|2025-01-13 04:35:50|437.87|435.57|437.99|435.69|437.99|435.69|437.87|435.57|27
1736774110000|2025-01-13 13:15:10|415.52|413.22|415.63|413.33|415.63|413.33|415.4|413.1|28
1736742960000|2025-01-13 04:36:00|437.97|435.67|438.02|435.72|438.15|435.85|437.94|435.64|20
1736742970000|2025-01-13 04:36:10|437.99|435.69|438.01|435.71|438.05|435.75|437.97|435.67|16
1736774120000|2025-01-13 13:15:20|415.64|413.34|415.95|413.65|415.95|413.65|415.64|413.34|17
1736742980000|2025-01-13 04:36:20|438.08|435.78|438|435.7|438.21|435.91|438|435.7|25
1736742990000|2025-01-13 04:36:30|437.98|435.68|437.81|435.51|438.01|435.71|437.8|435.5|26
1736774130000|2025-01-13 13:15:30|415.93|413.63|416.09|413.79|416.15|413.85|415.89|413.59|16
1736743000000|2025-01-13 04:36:40|437.78|435.48|437.77|435.47|437.83|435.53|437.76|435.46|25
1736774140000|2025-01-13 13:15:40|416.12|413.82|416.35|414.05|416.35|414.05|416.12|413.82|22
1736743010000|2025-01-13 04:36:50|437.78|435.48|437.78|435.48|437.81|435.51|437.68|435.38|21
1736743020000|2025-01-13 04:37:00|437.75|435.45|437.71|435.41|437.85|435.55|437.68|435.38|28
1736774150000|2025-01-13 13:15:50|416.37|414.07|416.54|414.24|416.55|414.25|416.37|414.07|16
1736743030000|2025-01-13 04:37:10|437.7|435.4|437.49|435.19|437.77|435.47|437.45|435.15|27
1736743040000|2025-01-13 04:37:20|437.48|435.18|437.32|435.02|437.48|435.18|437.32|435.02|18
1736774160000|2025-01-13 13:16:00|416.55|414.25|416.47|414.17|416.55|414.25|416.41|414.11|28
1736743050000|2025-01-13 04:37:30|437.34|435.04|437.4|435.1|437.44|435.14|437.34|435.04|20
1736743060000|2025-01-13 04:37:40|437.41|435.11|437.32|435.02|437.41|435.11|437.21|434.91|18
1736774170000|2025-01-13 13:16:10|416.48|414.18|416.39|414.09|416.48|414.18|416.17|413.87|32
1736743070000|2025-01-13 04:37:50|437.33|435.03|437.34|435.04|437.45|435.15|437.29|434.99|21
1736774180000|2025-01-13 13:16:20|416.38|414.08|416.41|414.11|416.51|414.21|416.24|413.94|31
1736743080000|2025-01-13 04:38:00|437.33|435.03|437.44|435.14|437.44|435.14|437.29|434.99|27
1736743090000|2025-01-13 04:38:10|437.45|435.15|437.28|434.98|437.45|435.15|437.25|434.95|24
1736774190000|2025-01-13 13:16:30|416.43|414.13|416.33|414.03|416.53|414.23|416.33|414.03|29
1736743100000|2025-01-13 04:38:20|437.29|434.99|437.36|435.06|437.36|435.06|437.2|434.9|23
1736743110000|2025-01-13 04:38:30|437.34|435.04|437.24|434.94|437.35|435.05|437.23|434.93|14
1736774200000|2025-01-13 13:16:40|416.35|414.05|415.93|413.63|416.35|414.05|415.9|413.6|23
1736743120000|2025-01-13 04:38:40|437.23|434.93|437.1|434.8|437.23|434.93|437.03|434.73|23
1736743130000|2025-01-13 04:38:50|437.09|434.79|437.18|434.88|437.18|434.88|437.06|434.76|17
1736774210000|2025-01-13 13:16:50|415.92|413.62|415.82|413.52|415.96|413.66|415.79|413.49|27
1736743140000|2025-01-13 04:39:00|437.17|434.87|436.94|434.64|437.24|434.94|436.93|434.63|23
1736743150000|2025-01-13 04:39:10|436.93|434.63|436.95|434.65|436.97|434.67|436.86|434.56|31
1736774220000|2025-01-13 13:17:00|415.81|413.51|416.33|414.03|416.33|414.03|415.81|413.51|29
1736743160000|2025-01-13 04:39:20|436.93|434.63|437.11|434.81|437.11|434.81|436.9|434.6|19
1736774230000|2025-01-13 13:17:10|416.32|414.02|416.66|414.36|416.66|414.36|416.21|413.91|29
1736743170000|2025-01-13 04:39:30|437.1|434.8|437.31|435.01|437.35|435.05|437.07|434.77|31
1736743180000|2025-01-13 04:39:40|437.3|435|437.33|435.03|437.37|435.07|437.3|435|16
1736774240000|2025-01-13 13:17:20|416.71|414.41|416.59|414.29|416.8|414.5|416.59|414.29|30
1736743190000|2025-01-13 04:39:50|437.34|435.04|437.25|434.95|437.38|435.08|437.23|434.93|23
1736743200000|2025-01-13 04:40:00|437.26|434.96|437.36|435.06|437.4|435.1|437.18|434.88|15
1736774250000|2025-01-13 13:17:30|416.61|414.31|416.84|414.54|416.85|414.55|416.57|414.27|25
1736743210000|2025-01-13 04:40:10|437.33|435.03|437.26|434.96|437.33|435.03|437.17|434.87|14
1736774260000|2025-01-13 13:17:40|416.83|414.53|416.89|414.59|416.95|414.65|416.83|414.53|22
1736743220000|2025-01-13 04:40:20|437.25|434.95|437.47|435.17|437.54|435.24|437.22|434.92|25
1736743230000|2025-01-13 04:40:30|437.46|435.16|437.52|435.22|437.53|435.23|437.46|435.16|22
1736774270000|2025-01-13 13:17:50|416.94|414.64|416.8|414.5|416.95|414.65|416.8|414.5|25
1736743240000|2025-01-13 04:40:40|437.51|435.21|437.64|435.34|437.64|435.34|437.51|435.21|15
1736743250000|2025-01-13 04:40:50|437.6|435.3|437.58|435.28|437.65|435.35|437.58|435.28|23
1736774280000|2025-01-13 13:18:00|416.81|414.51|416.89|414.59|416.91|414.61|416.75|414.45|32
1736743260000|2025-01-13 04:41:00|437.48|435.18|437.48|435.18|437.61|435.31|437.48|435.18|17
1736774290000|2025-01-13 13:18:10|416.9|414.6|416.95|414.65|416.95|414.65|416.9|414.6|6
1736743270000|2025-01-13 04:41:10|437.49|435.19|437.48|435.18|437.52|435.22|437.39|435.09|18
1736743280000|2025-01-13 04:41:20|437.47|435.17|437.45|435.15|437.49|435.19|437.45|435.15|17
1736774300000|2025-01-13 13:18:20|416.9|414.6|417.68|415.38|417.68|415.38|416.89|414.59|11
1736743300000|2025-01-13 04:41:40|437.18|434.88|436.92|434.62|437.18|434.88|436.92|434.62|9
1736743310000|2025-01-13 04:41:50|436.93|434.63|437.03|434.73|437.03|434.73|436.89|434.59|21
1736774310000|2025-01-13 13:18:30|417.6|415.3|417.78|415.48|417.78|415.48|417.6|415.3|31
1736743320000|2025-01-13 04:42:00|437.1|434.8|437.39|435.09|437.41|435.11|437.1|434.8|25
1736743330000|2025-01-13 04:42:10|437.4|435.1|437.5|435.2|437.52|435.22|437.4|435.1|24
1736774320000|2025-01-13 13:18:40|417.77|415.47|417.93|415.63|417.98|415.68|417.7|415.4|33
1736743340000|2025-01-13 04:42:20|437.51|435.21|437.46|435.16|437.51|435.21|437.4|435.1|21
1736743350000|2025-01-13 04:42:30|437.43|435.13|437.4|435.1|437.56|435.26|437.38|435.08|28
1736774330000|2025-01-13 13:18:50|417.95|415.65|418.03|415.73|418.1|415.8|417.95|415.65|20
1736743360000|2025-01-13 04:42:40|437.41|435.11|437.51|435.21|437.51|435.21|437.37|435.07|24
1736774340000|2025-01-13 13:19:00|418.02|415.72|418.04|415.74|418.05|415.75|418.01|415.71|12
1736743370000|2025-01-13 04:42:50|437.57|435.27|437.62|435.32|437.82|435.52|437.54|435.24|17
1736743380000|2025-01-13 04:43:00|437.61|435.31|437.66|435.36|437.67|435.37|437.58|435.28|28
1736774350000|2025-01-13 13:19:10|418.05|415.75|418.03|415.73|418.06|415.76|418.02|415.72|12
1736743390000|2025-01-13 04:43:10|437.67|435.37|437.59|435.29|437.7|435.4|437.59|435.29|27
1736743400000|2025-01-13 04:43:20|437.58|435.28|437.48|435.18|437.58|435.28|437.46|435.16|6
1736774360000|2025-01-13 13:19:20|418.04|415.74|418.01|415.71|418.19|415.89|418.01|415.71|14
1736743410000|2025-01-13 04:43:30|437.37|435.07|437.39|435.09|437.44|435.14|437.37|435.07|19
1736743420000|2025-01-13 04:43:40|437.38|435.08|437.56|435.26|437.57|435.27|437.38|435.08|27
1736774370000|2025-01-13 13:19:30|418|415.7|418.21|415.91|418.21|415.91|418|415.7|22
1736743430000|2025-01-13 04:43:50|437.54|435.24|437.44|435.14|437.54|435.24|437.39|435.09|8
1736743440000|2025-01-13 04:44:00|437.43|435.13|437.41|435.11|437.43|435.13|437.25|434.95|23
1736774380000|2025-01-13 13:19:40|418.22|415.92|418.38|416.08|418.38|416.08|418.19|415.89|15
1736743450000|2025-01-13 04:44:10|437.4|435.1|437.33|435.03|437.45|435.15|437.33|435.03|20
1736743460000|2025-01-13 04:44:20|437.32|435.02|437.25|434.95|437.35|435.05|437.11|434.81|30
1736774400000|2025-01-13 13:20:00|418.32|416.02|418.33|416.03|418.33|416.03|418.32|416.02|2
1736743470000|2025-01-13 04:44:30|437.24|434.94|437.32|435.02|437.4|435.1|437.22|434.92|15
1736743480000|2025-01-13 04:44:40|437.36|435.06|437.4|435.1|437.44|435.14|437.32|435.02|13
1736774410000|2025-01-13 13:20:10|418.24|415.94|418.31|416.01|418.39|416.09|418.1|415.8|30
1736743490000|2025-01-13 04:44:50|437.39|435.09|437.23|434.93|437.39|435.09|437.21|434.91|20
1736743500000|2025-01-13 04:45:00|437.24|434.94|437.18|434.88|437.29|434.99|437.12|434.82|31
1736774420000|2025-01-13 13:20:20|418.3|416|418.1|415.8|418.3|416|418.03|415.73|26
1736743510000|2025-01-13 04:45:10|437.17|434.87|437.03|434.73|437.18|434.88|437.03|434.73|23
1736743520000|2025-01-13 04:45:20|437.05|434.75|437.07|434.77|437.07|434.77|436.84|434.54|31
1736774430000|2025-01-13 13:20:30|418.09|415.79|418.3|416|418.34|416.04|418.04|415.74|32
1736743530000|2025-01-13 04:45:30|437.05|434.75|436.6|434.3|437.07|434.77|436.58|434.28|30
1736774440000|2025-01-13 13:20:40|418.28|415.98|418.28|415.98|418.46|416.16|418.26|415.96|28
1736743540000|2025-01-13 04:45:40|436.52|434.22|436.52|434.22|436.58|434.28|436.49|434.19|28
1736743550000|2025-01-13 04:45:50|436.49|434.19|436.7|434.4|436.74|434.44|436.49|434.19|28
1736774450000|2025-01-13 13:20:50|418.33|416.03|418.45|416.15|418.46|416.16|418.3|416|21
1736743560000|2025-01-13 04:46:00|436.71|434.41|436.82|434.52|436.83|434.53|436.68|434.38|16
1736743570000|2025-01-13 04:46:10|436.81|434.51|437.04|434.74|437.04|434.74|436.8|434.5|15
1736774460000|2025-01-13 13:21:00|418.46|416.16|418.18|415.88|418.46|416.16|418.18|415.88|30
1736743580000|2025-01-13 04:46:20|437.03|434.73|437.04|434.74|437.04|434.74|437.03|434.73|8
1736743590000|2025-01-13 04:46:30|437.03|434.73|437.03|434.73|437.03|434.73|436.92|434.62|14
1736774470000|2025-01-13 13:21:10|418.14|415.84|418.17|415.87|418.17|415.87|417.96|415.66|27
1736743600000|2025-01-13 04:46:40|437.04|434.74|437.04|434.74|437.04|434.74|437.04|434.74|1
1736743630000|2025-01-13 04:47:10|437.01|434.71|436.94|434.64|437.01|434.71|436.94|434.64|5
1736774480000|2025-01-13 13:21:20|418.18|415.88|417.99|415.69|418.33|416.03|417.99|415.69|28
1736743640000|2025-01-13 04:47:20|436.97|434.67|436.82|434.52|436.99|434.69|436.8|434.5|17
1736774490000|2025-01-13 13:21:30|417.98|415.68|417.65|415.35|417.98|415.68|417.54|415.24|33
1736743650000|2025-01-13 04:47:30|436.77|434.47|436.64|434.34|436.78|434.48|436.63|434.33|7
1736743660000|2025-01-13 04:47:40|436.63|434.33|436.79|434.49|436.85|434.55|436.62|434.32|13
1736774500000|2025-01-13 13:21:40|417.66|415.36|417.73|415.43|417.81|415.51|417.66|415.36|33
1736743670000|2025-01-13 04:47:50|436.71|434.41|436.67|434.37|436.74|434.44|436.65|434.35|20
1736743680000|2025-01-13 04:48:00|436.66|434.36|436.7|434.4|436.71|434.41|436.61|434.31|21
1736774510000|2025-01-13 13:21:50|417.74|415.44|417.7|415.4|417.81|415.51|417.59|415.29|21
1736743690000|2025-01-13 04:48:10|436.67|434.37|436.7|434.4|436.71|434.41|436.66|434.36|16
1736743700000|2025-01-13 04:48:20|436.77|434.47|436.66|434.36|436.94|434.64|436.66|434.36|22
1736774520000|2025-01-13 13:22:00|417.45|415.15|417.09|414.79|417.51|415.21|417.09|414.79|11
1736743710000|2025-01-13 04:48:30|436.64|434.34|436.45|434.15|436.72|434.42|436.45|434.15|24
1736743720000|2025-01-13 04:48:40|436.44|434.14|436.46|434.16|436.49|434.19|436.43|434.13|22
1736774530000|2025-01-13 13:22:10|417.11|414.81|417.13|414.83|417.22|414.92|417.01|414.71|16
1736743730000|2025-01-13 04:48:50|436.43|434.13|436.64|434.34|436.67|434.37|436.43|434.13|23
1736743740000|2025-01-13 04:49:00|436.6|434.3|436.55|434.25|436.6|434.3|436.46|434.16|15
1736774540000|2025-01-13 13:22:20|417.17|414.87|417.67|415.37|417.7|415.4|417.17|414.87|29
1736743750000|2025-01-13 04:49:10|436.49|434.19|436.38|434.08|436.49|434.19|436.33|434.03|28
1736774550000|2025-01-13 13:22:30|417.66|415.36|417.7|415.4|417.74|415.44|417.66|415.36|20
1736743760000|2025-01-13 04:49:20|436.37|434.07|436.63|434.33|436.66|434.36|436.37|434.07|22
1736743770000|2025-01-13 04:49:30|436.62|434.32|436.38|434.08|436.74|434.44|436.36|434.06|22
1736774560000|2025-01-13 13:22:40|417.72|415.42|417.83|415.53|417.84|415.54|417.56|415.26|29
1736743780000|2025-01-13 04:49:40|436.37|434.07|436.55|434.25|436.58|434.28|436.36|434.06|24
1736743790000|2025-01-13 04:49:50|436.53|434.23|436.57|434.27|436.59|434.29|436.53|434.23|8
1736774570000|2025-01-13 13:22:50|417.8|415.5|417.8|415.5|417.86|415.56|417.77|415.47|27
1736743800000|2025-01-13 04:50:00|436.58|434.28|436.55|434.25|436.64|434.34|436.54|434.24|14
1736743810000|2025-01-13 04:50:10|436.59|434.29|436.64|434.34|436.64|434.34|436.58|434.28|5
1736774580000|2025-01-13 13:23:00|417.81|415.51|417.96|415.66|418.14|415.84|417.81|415.51|26
1736743830000|2025-01-13 04:50:30|436.59|434.29|436.64|434.34|436.64|434.34|436.59|434.29|4
1736743870000|2025-01-13 04:51:10|436.84|434.54|437.04|434.74|437.04|434.74|436.84|434.54|2
1736774590000|2025-01-13 13:23:10|417.95|415.65|418.07|415.77|418.15|415.85|417.9|415.6|24
1736743910000|2025-01-13 04:51:50|437.13|434.83|437.31|435.01|437.31|435.01|437.13|434.83|3
1736774600000|2025-01-13 13:23:20|418.08|415.78|418.06|415.76|418.19|415.89|418.06|415.76|31
1736743930000|2025-01-13 04:52:10|437.32|435.02|437.54|435.24|437.54|435.24|437.32|435.02|3
1736743950000|2025-01-13 04:52:30|437.46|435.16|437.48|435.18|437.52|435.22|437.46|435.16|10
1736774610000|2025-01-13 13:23:30|418.08|415.78|418.23|415.93|418.25|415.95|417.96|415.66|26
1736743960000|2025-01-13 04:52:40|437.47|435.17|437.54|435.24|437.54|435.24|437.47|435.17|11
1736744010000|2025-01-13 04:53:30|437.45|435.15|437.47|435.17|437.51|435.21|437.45|435.15|8
1736774620000|2025-01-13 13:23:40|418.24|415.94|418.26|415.96|418.37|416.07|418.19|415.89|26
1736744020000|2025-01-13 04:53:40|437.48|435.18|437.4|435.1|437.5|435.2|437.37|435.07|21
1736774630000|2025-01-13 13:23:50|418.19|415.89|418.11|415.81|418.19|415.89|418.07|415.77|19
1736744030000|2025-01-13 04:53:50|437.39|435.09|437.43|435.13|437.43|435.13|437.39|435.09|17
1736744040000|2025-01-13 04:54:00|437.44|435.14|437.52|435.22|437.52|435.22|437.39|435.09|20
1736774640000|2025-01-13 13:24:00|418.09|415.79|417.97|415.67|418.12|415.82|417.87|415.57|30
1736744050000|2025-01-13 04:54:10|437.53|435.23|437.53|435.23|437.54|435.24|437.52|435.22|13
1736744060000|2025-01-13 04:54:20|437.52|435.22|437.39|435.09|437.54|435.24|437.39|435.09|10
1736774650000|2025-01-13 13:24:10|417.96|415.66|418.12|415.82|418.16|415.86|417.87|415.57|26
1736744070000|2025-01-13 04:54:30|437.33|435.03|437.3|435|437.33|435.03|437.27|434.97|18
1736744080000|2025-01-13 04:54:40|437.31|435.01|437.27|434.97|437.31|435.01|437.27|434.97|17
1736774660000|2025-01-13 13:24:20|418.16|415.86|418.14|415.84|418.21|415.91|418.14|415.84|24
1736744090000|2025-01-13 04:54:50|437.28|434.98|437.29|434.99|437.34|435.04|437.28|434.98|18
1736774670000|2025-01-13 13:24:30|418.15|415.85|418.14|415.84|418.31|416.01|418.14|415.84|21
1736744100000|2025-01-13 04:55:00|437.3|435|437.34|435.04|437.37|435.07|437.3|435|23
1736744110000|2025-01-13 04:55:10|437.37|435.07|437.07|434.77|437.38|435.08|437.07|434.77|15
1736774680000|2025-01-13 13:24:40|418.15|415.85|417.91|415.61|418.15|415.85|417.86|415.56|23
1736744120000|2025-01-13 04:55:20|437.08|434.78|437.33|435.03|437.34|435.04|437.06|434.76|19
1736774690000|2025-01-13 13:24:50|417.88|415.58|417.74|415.44|417.89|415.59|417.73|415.43|31
1736744130000|2025-01-13 04:55:30|437.26|434.96|437.09|434.79|437.26|434.96|437.03|434.73|15
1736744140000|2025-01-13 04:55:40|437.08|434.78|437.09|434.79|437.1|434.8|437.04|434.74|26
1736774700000|2025-01-13 13:25:00|417.69|415.39|417.33|415.03|417.74|415.44|417.29|414.99|30
1736744150000|2025-01-13 04:55:50|437.1|434.8|437.38|435.08|437.38|435.08|437.08|434.78|17
1736744160000|2025-01-13 04:56:00|437.36|435.06|437.12|434.82|437.39|435.09|437.09|434.79|15
1736774710000|2025-01-13 13:25:10|417.38|415.08|416.91|414.61|417.38|415.08|416.89|414.59|31
1736744170000|2025-01-13 04:56:10|437.09|434.79|437.12|434.82|437.14|434.84|437.08|434.78|13
1736744180000|2025-01-13 04:56:20|437.13|434.83|437.26|434.96|437.26|434.96|437.11|434.81|16
1736774720000|2025-01-13 13:25:20|416.95|414.65|417.29|414.99|417.36|415.06|416.93|414.63|33
1736744190000|2025-01-13 04:56:30|437.3|435|437.35|435.05|437.36|435.06|437.27|434.97|12
1736744200000|2025-01-13 04:56:40|437.36|435.06|437.54|435.24|437.54|435.24|437.35|435.05|19
1736774730000|2025-01-13 13:25:30|417.33|415.03|417.33|415.03|417.36|415.06|417.14|414.84|24
1736744210000|2025-01-13 04:56:50|437.53|435.23|437.6|435.3|437.63|435.33|437.53|435.23|15
1736774740000|2025-01-13 13:25:40|417.32|415.02|417.45|415.15|417.46|415.16|417.24|414.94|20
1736744220000|2025-01-13 04:57:00|437.59|435.29|437.65|435.35|437.71|435.41|437.59|435.29|21
1736744230000|2025-01-13 04:57:10|437.67|435.37|437.73|435.43|437.73|435.43|437.65|435.35|6
1736774750000|2025-01-13 13:25:50|417.42|415.12|417.41|415.11|417.43|415.13|417.25|414.95|19
1736744250000|2025-01-13 04:57:30|437.72|435.42|437.64|435.34|437.72|435.42|437.6|435.3|22
1736744260000|2025-01-13 04:57:40|437.63|435.33|437.44|435.14|437.64|435.34|437.44|435.14|19
1736774760000|2025-01-13 13:26:00|417.42|415.12|417.19|414.89|417.47|415.17|417.19|414.89|22
1736744270000|2025-01-13 04:57:50|437.43|435.13|437.51|435.21|437.51|435.21|437.43|435.13|12
1736744280000|2025-01-13 04:58:00|437.53|435.23|437.62|435.32|437.62|435.32|437.49|435.19|18
1736774770000|2025-01-13 13:26:10|417.2|414.9|417.8|415.5|417.8|415.5|417.16|414.86|29
1736744290000|2025-01-13 04:58:10|437.6|435.3|437.57|435.27|437.62|435.32|437.56|435.26|15
1736774780000|2025-01-13 13:26:20|417.81|415.51|417.98|415.68|418.01|415.71|417.81|415.51|23
1736744300000|2025-01-13 04:58:20|437.58|435.28|437.59|435.29|437.6|435.3|437.57|435.27|13
1736744310000|2025-01-13 04:58:30|437.57|435.27|437.65|435.35|437.66|435.36|437.57|435.27|10
1736774790000|2025-01-13 13:26:30|417.97|415.67|418.24|415.94|418.24|415.94|417.94|415.64|21
1736744320000|2025-01-13 04:58:40|437.68|435.38|437.73|435.43|437.73|435.43|437.68|435.38|12
1736744330000|2025-01-13 04:58:50|437.69|435.39|437.73|435.43|437.73|435.43|437.69|435.39|3
1736774800000|2025-01-13 13:26:40|418.23|415.93|418.1|415.8|418.27|415.97|418.1|415.8|23
1736744370000|2025-01-13 04:59:30|437.76|435.46|437.79|435.49|437.79|435.49|437.76|435.46|2
1736744400000|2025-01-13 05:00:00|437.71|435.41|437.67|435.37|437.72|435.42|437.63|435.33|8
1736774810000|2025-01-13 13:26:50|418.08|415.78|417.93|415.63|418.11|415.81|417.93|415.63|19
1736744410000|2025-01-13 05:00:10|437.68|435.38|437.79|435.49|437.79|435.49|437.68|435.38|9
1736744420000|2025-01-13 05:00:20|437.91|435.61|438.03|435.73|438.03|435.73|437.91|435.61|2
1736774820000|2025-01-13 13:27:00|417.9|415.6|417.43|415.13|417.9|415.6|417.43|415.13|28
1736744440000|2025-01-13 05:00:40|438.07|435.77|438.29|435.99|438.3|436|438.07|435.77|13
1736774830000|2025-01-13 13:27:10|417.4|415.1|417.07|414.77|417.43|415.13|417.06|414.76|27
1736744450000|2025-01-13 05:00:50|438.3|436|438.33|436.03|438.34|436.04|438.3|436|11
1736744460000|2025-01-13 05:01:00|438.23|435.93|438.17|435.87|438.24|435.94|438.06|435.76|17
1736774840000|2025-01-13 13:27:20|417.08|414.78|417.07|414.77|417.24|414.94|417.02|414.72|28
1736744470000|2025-01-13 05:01:10|438.19|435.89|438.24|435.94|438.29|435.99|438.18|435.88|17
1736744480000|2025-01-13 05:01:20|438.25|435.95|437.92|435.62|438.25|435.95|437.7|435.4|23
1736774850000|2025-01-13 13:27:30|417.02|414.72|417.1|414.8|417.13|414.83|416.98|414.68|28
1736744490000|2025-01-13 05:01:30|437.94|435.64|438|435.7|438.01|435.71|437.92|435.62|18
1736744500000|2025-01-13 05:01:40|438.01|435.71|438.34|436.04|438.34|436.04|438|435.7|7
1736774860000|2025-01-13 13:27:40|417.09|414.79|417.11|414.81|417.15|414.85|417|414.7|26
1736744520000|2025-01-13 05:02:00|438.27|435.97|438.05|435.75|438.27|435.97|438.04|435.74|9
1736744530000|2025-01-13 05:02:10|438.06|435.76|438.11|435.81|438.15|435.85|438.05|435.75|26
1736774870000|2025-01-13 13:27:50|417.08|414.78|416.92|414.62|417.09|414.79|416.92|414.62|18
1736744540000|2025-01-13 05:02:20|438.12|435.82|438.2|435.9|438.24|435.94|438.08|435.78|24
1736744550000|2025-01-13 05:02:30|438.22|435.92|438.34|436.04|438.34|436.04|438.2|435.9|12
1736774880000|2025-01-13 13:28:00|416.89|414.59|416.84|414.54|416.89|414.59|416.79|414.49|11
1736744560000|2025-01-13 05:02:40|438.51|436.21|438.33|436.03|438.66|436.36|438.33|436.03|23
1736744570000|2025-01-13 05:02:50|438.28|435.98|438.18|435.88|438.28|435.98|438.18|435.88|13
1736774890000|2025-01-13 13:28:10|416.82|414.52|416.83|414.53|416.83|414.53|416.79|414.49|10
1736744580000|2025-01-13 05:03:00|438.16|435.86|438.16|435.86|438.18|435.88|438.05|435.75|12
1736744590000|2025-01-13 05:03:10|438.17|435.87|438.01|435.71|438.17|435.87|438.01|435.71|7
1736774900000|2025-01-13 13:28:20|416.84|414.54|417.12|414.82|417.22|414.92|416.83|414.53|23
1736744600000|2025-01-13 05:03:20|438.03|435.73|437.96|435.66|438.07|435.77|437.93|435.63|20
1736774910000|2025-01-13 13:28:30|417.14|414.84|416.9|414.6|417.17|414.87|416.9|414.6|32
1736744610000|2025-01-13 05:03:30|437.97|435.67|438.03|435.73|438.04|435.74|437.95|435.65|21
1736744620000|2025-01-13 05:03:40|438.05|435.75|438.06|435.76|438.21|435.91|438.05|435.75|12
1736774920000|2025-01-13 13:28:40|416.92|414.62|417.15|414.85|417.2|414.9|416.86|414.56|26
1736744630000|2025-01-13 05:03:50|438.05|435.75|437.99|435.69|438.05|435.75|437.98|435.68|17
1736744640000|2025-01-13 05:04:00|437.98|435.68|437.9|435.6|437.98|435.68|437.79|435.49|14
1736774930000|2025-01-13 13:28:50|417.14|414.84|416.99|414.69|417.19|414.89|416.98|414.68|25
1736744650000|2025-01-13 05:04:10|437.89|435.59|437.72|435.42|437.89|435.59|437.72|435.42|4
1736744660000|2025-01-13 05:04:20|437.71|435.41|437.38|435.08|437.71|435.41|437.37|435.07|27
1736774940000|2025-01-13 13:29:00|417.01|414.71|416.33|414.03|417.01|414.71|416.33|414.03|15
1736744670000|2025-01-13 05:04:30|437.39|435.09|437.29|434.99|437.45|435.15|437.29|434.99|16
1736744680000|2025-01-13 05:04:40|437.26|434.96|437.23|434.93|437.35|435.05|437.23|434.93|23
1736774950000|2025-01-13 13:29:10|416.21|413.91|416.33|414.03|416.33|414.03|416.21|413.91|4
1736744690000|2025-01-13 05:04:50|437.24|434.94|436.92|434.62|437.32|435.02|436.91|434.61|25
1736744700000|2025-01-13 05:05:00|436.9|434.6|436.87|434.57|436.9|434.6|436.64|434.34|29
1736774960000|2025-01-13 13:29:20|416.32|414.02|416.26|413.96|416.38|414.08|416.25|413.95|20
1736744710000|2025-01-13 05:05:10|436.86|434.56|436.83|434.53|436.98|434.68|436.83|434.53|22
1736774970000|2025-01-13 13:29:30|416.25|413.95|416.07|413.77|416.25|413.95|416.06|413.76|17
1736744720000|2025-01-13 05:05:20|436.86|434.56|436.96|434.66|437.02|434.72|436.84|434.54|19
1736744730000|2025-01-13 05:05:30|436.86|434.56|436.87|434.57|436.88|434.58|436.68|434.38|20
1736774980000|2025-01-13 13:29:40|416.08|413.78|416.01|413.71|416.08|413.78|415.93|413.63|19
1736744740000|2025-01-13 05:05:40|436.86|434.56|436.86|434.56|436.89|434.59|436.81|434.51|25
1736744750000|2025-01-13 05:05:50|436.93|434.63|436.73|434.43|436.93|434.63|436.7|434.4|18
1736774990000|2025-01-13 13:29:50|416.03|413.73|415.99|413.69|416.11|413.81|415.93|413.63|21
1736744760000|2025-01-13 05:06:00|436.74|434.44|436.31|434.01|436.74|434.44|436.24|433.94|32
1736744770000|2025-01-13 05:06:10|436.29|433.99|436.51|434.21|436.6|434.3|436.29|433.99|22
1736775000000|2025-01-13 13:30:00|415.98|413.68|415.8|413.5|416.04|413.74|415.77|413.47|28
1736744780000|2025-01-13 05:06:20|436.5|434.2|436.46|434.16|436.56|434.26|436.41|434.11|26
1736744790000|2025-01-13 05:06:30|436.44|434.14|436.07|433.77|436.46|434.16|436.05|433.75|27
1736775010000|2025-01-13 13:30:10|415.81|413.51|415.53|413.23|415.94|413.64|415.47|413.17|31
1736744800000|2025-01-13 05:06:40|436.05|433.75|436.01|433.71|436.05|433.75|435.99|433.69|25
1736744810000|2025-01-13 05:06:50|436|433.7|435.76|433.46|436.01|433.71|435.7|433.4|33
1736775020000|2025-01-13 13:30:20|415.55|413.25|415.53|413.23|415.55|413.25|415.4|413.1|3
1736744820000|2025-01-13 05:07:00|435.74|433.44|435.78|433.48|435.78|433.48|435.71|433.41|11
1736744830000|2025-01-13 05:07:10|435.92|433.62|435.97|433.67|436.01|433.71|435.91|433.61|19
1736775030000|2025-01-13 13:30:30|415.41|413.11|415.05|412.75|415.48|413.18|415.01|412.71|13
1736744840000|2025-01-13 05:07:20|435.98|433.68|436.46|434.16|436.46|434.16|435.96|433.66|27
1736775040000|2025-01-13 13:30:40|414.87|412.57|414.69|412.39|414.87|412.57|414.69|412.39|5
1736744850000|2025-01-13 05:07:30|436.47|434.17|437.05|434.75|437.05|434.75|436.4|434.1|30
1736744860000|2025-01-13 05:07:40|437.07|434.77|437.11|434.81|437.31|435.01|437.05|434.75|23
1736775050000|2025-01-13 13:30:50|414.6|412.3|414.82|412.52|414.82|412.52|414.52|412.22|23
1736744870000|2025-01-13 05:07:50|437.04|434.74|437.09|434.79|437.25|434.95|437.04|434.74|28
1736744880000|2025-01-13 05:08:00|437.07|434.77|436.88|434.58|437.14|434.84|436.83|434.53|32
1736775060000|2025-01-13 13:31:00|414.8|412.5|415.2|412.9|415.21|412.91|414.8|412.5|24
1736744890000|2025-01-13 05:08:10|436.86|434.56|437.13|434.83|437.14|434.84|436.76|434.46|29
1736744900000|2025-01-13 05:08:20|437.11|434.81|437.05|434.75|437.11|434.81|437.05|434.75|6
1736775070000|2025-01-13 13:31:10|415.23|412.93|415.36|413.06|415.44|413.14|415.23|412.93|27
1736744910000|2025-01-13 05:08:30|436.94|434.64|437.08|434.78|437.17|434.87|436.94|434.64|21
1736744920000|2025-01-13 05:08:40|437.02|434.72|437.07|434.77|437.07|434.77|436.91|434.61|17
1736775080000|2025-01-13 13:31:20|415.35|413.05|415.36|413.06|415.5|413.2|415.35|413.05|33
1736744930000|2025-01-13 05:08:50|437.06|434.76|437.24|434.94|437.25|434.95|437.04|434.74|27
1736744940000|2025-01-13 05:09:00|437.26|434.96|437.21|434.91|437.47|435.17|437.21|434.91|28
1736775090000|2025-01-13 13:31:30|415.28|412.98|415.19|412.89|415.35|413.05|415.19|412.89|26
1736744950000|2025-01-13 05:09:10|437.2|434.9|437.13|434.83|437.2|434.9|437|434.7|28
1736775100000|2025-01-13 13:31:40|415.18|412.88|415.16|412.86|415.21|412.91|415.01|412.71|25
1736744960000|2025-01-13 05:09:20|437.12|434.82|437.27|434.97|437.27|434.97|437.05|434.75|27
1736744970000|2025-01-13 05:09:30|437.28|434.98|437.22|434.92|437.3|435|437.2|434.9|24
1736775110000|2025-01-13 13:31:50|415.17|412.87|415.34|413.04|415.34|413.04|415.14|412.84|12
1736744980000|2025-01-13 05:09:40|437.23|434.93|437.28|434.98|437.33|435.03|437.03|434.73|28
1736744990000|2025-01-13 05:09:50|437.27|434.97|437.22|434.92|437.29|434.99|437.21|434.91|18
1736775120000|2025-01-13 13:32:00|415.33|413.03|415.97|413.67|415.99|413.69|415.33|413.03|29
1736745000000|2025-01-13 05:10:00|437.23|434.93|437.34|435.04|437.34|435.04|437.21|434.91|17
1736745010000|2025-01-13 05:10:10|437.36|435.06|437.4|435.1|437.42|435.12|437.36|435.06|11
1736775130000|2025-01-13 13:32:10|415.96|413.66|416.13|413.83|416.17|413.87|415.96|413.66|23
1736745020000|2025-01-13 05:10:20|437.38|435.08|437.43|435.13|437.43|435.13|437.36|435.06|13
1736745030000|2025-01-13 05:10:30|437.42|435.12|437.52|435.22|437.59|435.29|437.4|435.1|18
1736775140000|2025-01-13 13:32:20|416.15|413.85|416.38|414.08|416.38|414.08|416.08|413.78|24
1736745040000|2025-01-13 05:10:40|437.55|435.25|437.52|435.22|437.55|435.25|437.52|435.22|4
1736775150000|2025-01-13 13:32:30|416.37|414.07|416.31|414.01|416.37|414.07|416.3|414|8
1736745050000|2025-01-13 05:10:50|437.54|435.24|437.52|435.22|437.54|435.24|437.52|435.22|5
1736745060000|2025-01-13 05:11:00|437.45|435.15|437.17|434.87|437.49|435.19|437.17|434.87|26
1736775160000|2025-01-13 13:32:40|416.09|413.79|416.34|414.04|416.34|414.04|415.91|413.61|21
1736745070000|2025-01-13 05:11:10|437.21|434.91|437.16|434.86|437.22|434.92|437.1|434.8|22
1736745080000|2025-01-13 05:11:20|437.17|434.87|437.33|435.03|437.37|435.07|437.16|434.86|17
1736775170000|2025-01-13 13:32:50|416.36|414.06|416.04|413.74|416.36|414.06|415.97|413.67|29
1736745090000|2025-01-13 05:11:30|437.34|435.04|437.29|434.99|437.35|435.05|437.26|434.96|18
1736745100000|2025-01-13 05:11:40|437.28|434.98|437.22|434.92|437.34|435.04|437.22|434.92|17
1736775180000|2025-01-13 13:33:00|416.07|413.77|415.99|413.69|416.26|413.96|415.87|413.57|32
1736745110000|2025-01-13 05:11:50|437.23|434.93|437.25|434.95|437.25|434.95|437.21|434.91|20
1736745120000|2025-01-13 05:12:00|437.27|434.97|437.27|434.97|437.38|435.08|437.23|434.93|10
1736775190000|2025-01-13 13:33:10|415.98|413.68|415.87|413.57|416.12|413.82|415.85|413.55|32
1736745130000|2025-01-13 05:12:10|437.29|434.99|437.43|435.13|437.52|435.22|437.29|434.99|21
1736745140000|2025-01-13 05:12:20|437.32|435.02|437.52|435.22|437.6|435.3|437.25|434.95|24
1736775200000|2025-01-13 13:33:20|415.86|413.56|415.96|413.66|416.11|413.81|415.77|413.47|27
1736745150000|2025-01-13 05:12:30|437.5|435.2|437.5|435.2|437.54|435.24|437.41|435.11|17
1736745160000|2025-01-13 05:12:40|437.52|435.22|437.65|435.35|437.67|435.37|437.5|435.2|22
1736775210000|2025-01-13 13:33:30|415.98|413.68|416.05|413.75|416.15|413.85|415.91|413.61|24
1736745170000|2025-01-13 05:12:50|437.64|435.34|437.76|435.46|437.76|435.46|437.63|435.33|24
1736775220000|2025-01-13 13:33:40|416|413.7|416.07|413.77|416.08|413.78|415.82|413.52|20
1736745180000|2025-01-13 05:13:00|437.78|435.48|437.8|435.5|437.89|435.59|437.78|435.48|23
1736745190000|2025-01-13 05:13:10|437.83|435.53|437.83|435.53|437.87|435.57|437.8|435.5|21
1736775230000|2025-01-13 13:33:50|416.11|413.81|416.06|413.76|416.12|413.82|415.96|413.66|27
1736745200000|2025-01-13 05:13:20|437.85|435.55|437.81|435.51|437.88|435.58|437.75|435.45|26
1736745210000|2025-01-13 05:13:30|437.8|435.5|437.75|435.45|437.82|435.52|437.75|435.45|8
1736775240000|2025-01-13 13:34:00|416.07|413.77|415.84|413.54|416.16|413.86|415.78|413.48|33
1736745260000|2025-01-13 05:14:20|437.82|435.52|437.82|435.52|437.86|435.56|437.82|435.52|5
1736745270000|2025-01-13 05:14:30|437.83|435.53|437.85|435.55|437.86|435.56|437.82|435.52|8
1736775250000|2025-01-13 13:34:10|415.83|413.53|415.67|413.37|415.97|413.67|415.67|413.37|31
1736745280000|2025-01-13 05:14:40|437.83|435.53|437.81|435.51|437.85|435.55|437.81|435.51|20
1736775260000|2025-01-13 13:34:20|415.65|413.35|415.62|413.32|415.68|413.38|415.62|413.32|14
1736745290000|2025-01-13 05:14:50|437.78|435.48|437.75|435.45|437.78|435.48|437.75|435.45|2
1736745300000|2025-01-13 05:15:00|437.77|435.47|437.37|435.07|437.8|435.5|437.37|435.07|6
1736775270000|2025-01-13 13:34:30|415.63|413.33|415.62|413.32|415.63|413.33|415.62|413.32|2
1736745310000|2025-01-13 05:15:10|437.41|435.11|437.57|435.27|437.57|435.27|437.38|435.08|17
1736745320000|2025-01-13 05:15:20|437.6|435.3|437.83|435.53|437.84|435.54|437.6|435.3|29
1736775280000|2025-01-13 13:34:40|415.63|413.33|415.79|413.49|415.84|413.54|415.63|413.33|19
1736745330000|2025-01-13 05:15:30|437.82|435.52|437.84|435.54|437.9|435.6|437.78|435.48|23
1736775290000|2025-01-13 13:34:50|415.78|413.48|415.78|413.48|415.93|413.63|415.74|413.44|30
1736745340000|2025-01-13 05:15:40|437.85|435.55|438.04|435.74|438.04|435.74|437.81|435.51|25
1736745350000|2025-01-13 05:15:50|438.03|435.73|438.1|435.8|438.16|435.86|438.03|435.73|26
1736745360000|2025-01-13 05:16:00|438.14|435.84|437.95|435.65|438.15|435.85|437.8|435.5|20
1736775300000|2025-01-13 13:35:00|415.77|413.47|415.73|413.43|415.9|413.6|415.63|413.33|28
1736745370000|2025-01-13 05:16:10|438|435.7|438.12|435.82|438.15|435.85|437.97|435.67|23
1736775310000|2025-01-13 13:35:10|415.75|413.45|415.97|413.67|416.07|413.77|415.73|413.43|24
1736745380000|2025-01-13 05:16:20|438.11|435.81|438.14|435.84|438.14|435.84|438.11|435.81|6
1736745390000|2025-01-13 05:16:30|438.24|435.94|438.11|435.81|438.24|435.94|438.09|435.79|20
1736775320000|2025-01-13 13:35:20|415.94|413.64|415.67|413.37|415.94|413.64|415.65|413.35|28
1736745400000|2025-01-13 05:16:40|438.12|435.82|437.83|435.53|438.14|435.84|437.82|435.52|22
1736745410000|2025-01-13 05:16:50|437.82|435.52|437.81|435.51|437.82|435.52|437.67|435.37|20
1736775330000|2025-01-13 13:35:30|415.66|413.36|415.77|413.47|415.8|413.5|415.64|413.34|28
1736745420000|2025-01-13 05:17:00|437.82|435.52|437.78|435.48|437.94|435.64|437.78|435.48|22
1736745430000|2025-01-13 05:17:10|437.73|435.43|437.72|435.42|437.76|435.46|437.72|435.42|9
1736775340000|2025-01-13 13:35:40|415.78|413.48|415.67|413.37|415.92|413.62|415.67|413.37|27
1736745440000|2025-01-13 05:17:20|437.68|435.38|437.71|435.41|437.72|435.42|437.65|435.35|11
1736745450000|2025-01-13 05:17:30|437.69|435.39|437.6|435.3|437.69|435.39|437.6|435.3|10
1736775350000|2025-01-13 13:35:50|415.68|413.38|415.8|413.5|415.94|413.64|415.67|413.37|30
1736745460000|2025-01-13 05:17:40|437.55|435.25|437.56|435.26|437.56|435.26|437.54|435.24|10
1736775360000|2025-01-13 13:36:00|415.77|413.47|415.64|413.34|415.79|413.49|415.62|413.32|16
1736745470000|2025-01-13 05:17:50|437.55|435.25|437.64|435.34|437.64|435.34|437.54|435.24|18
1736745480000|2025-01-13 05:18:00|437.61|435.31|437.38|435.08|437.61|435.31|437.37|435.07|18
1736775370000|2025-01-13 13:36:10|415.62|413.32|415.62|413.32|415.64|413.34|415.62|413.32|4
1736745490000|2025-01-13 05:18:10|437.37|435.07|437.18|434.88|437.37|435.07|437.16|434.86|12
1736745500000|2025-01-13 05:18:20|437.21|434.91|437.12|434.82|437.24|434.94|437.12|434.82|11
1736775380000|2025-01-13 13:36:20|415.64|413.34|415.75|413.45|415.75|413.45|415.62|413.32|15
1736745510000|2025-01-13 05:18:30|437.11|434.81|437.05|434.75|437.15|434.85|437.02|434.72|19
1736745520000|2025-01-13 05:18:40|437.11|434.81|437.09|434.79|437.16|434.86|437.08|434.78|17
1736775390000|2025-01-13 13:36:30|415.79|413.49|416.09|413.79|416.2|413.9|415.79|413.49|21
1736745530000|2025-01-13 05:18:50|437.08|434.78|437.2|434.9|437.21|434.91|437.08|434.78|16
1736745540000|2025-01-13 05:19:00|437.21|434.91|437.39|435.09|437.39|435.09|437.2|434.9|17
1736775400000|2025-01-13 13:36:40|415.9|413.6|415.61|413.31|415.9|413.6|415.61|413.31|10
1736745550000|2025-01-13 05:19:10|437.38|435.08|437.46|435.16|437.54|435.24|437.35|435.05|22
1736745560000|2025-01-13 05:19:20|437.5|435.2|437.63|435.33|437.65|435.35|437.49|435.19|13
1736775410000|2025-01-13 13:36:50|415.54|413.24|415.56|413.26|415.59|413.29|415.52|413.22|15
1736745570000|2025-01-13 05:19:30|437.64|435.34|437.51|435.21|437.65|435.35|437.51|435.21|21
1736775420000|2025-01-13 13:37:00|415.55|413.25|415.59|413.29|415.59|413.29|415.43|413.13|22
1736745580000|2025-01-13 05:19:40|437.5|435.2|437.45|435.15|437.55|435.25|437.43|435.13|27
1736745590000|2025-01-13 05:19:50|437.46|435.16|437.31|435.01|437.48|435.18|437.3|435|21
1736775440000|2025-01-13 13:37:20|415.41|413.11|415.29|412.99|415.46|413.16|415.28|412.98|26
1736745600000|2025-01-13 05:20:00|437.22|434.92|437.05|434.75|437.26|434.96|437.03|434.73|18
1736745610000|2025-01-13 05:20:10|437.07|434.77|437.12|434.82|437.12|434.82|437.03|434.73|24
1736775450000|2025-01-13 13:37:30|415.32|413.02|415.38|413.08|415.39|413.09|415.23|412.93|26
1736745620000|2025-01-13 05:20:20|437.11|434.81|437.27|434.97|437.32|435.02|437.11|434.81|19
1736745630000|2025-01-13 05:20:30|437.29|434.99|437.59|435.29|437.6|435.3|437.27|434.97|21
1736775460000|2025-01-13 13:37:40|415.35|413.05|415.43|413.13|415.46|413.16|415.31|413.01|31
1736745640000|2025-01-13 05:20:40|437.58|435.28|437.64|435.34|437.64|435.34|437.58|435.28|18
1736775470000|2025-01-13 13:37:50|415.49|413.19|415.49|413.19|415.71|413.41|415.45|413.15|27
1736745650000|2025-01-13 05:20:50|437.62|435.32|437.61|435.31|437.63|435.33|437.5|435.2|14
1736745660000|2025-01-13 05:21:00|437.63|435.33|437.6|435.3|437.71|435.41|437.6|435.3|18
1736775480000|2025-01-13 13:38:00|415.44|413.14|415.08|412.78|415.55|413.25|415|412.7|28
1736745670000|2025-01-13 05:21:10|437.62|435.32|437.73|435.43|437.78|435.48|437.62|435.32|24
1736745680000|2025-01-13 05:21:20|437.74|435.44|438.03|435.73|438.08|435.78|437.72|435.42|24
1736775490000|2025-01-13 13:38:10|415.09|412.79|415.11|412.81|415.12|412.82|414.88|412.58|29
1736745690000|2025-01-13 05:21:30|438.04|435.74|437.95|435.65|438.05|435.75|437.89|435.59|25
1736745700000|2025-01-13 05:21:40|437.96|435.66|438.14|435.84|438.15|435.85|437.94|435.64|24
1736775500000|2025-01-13 13:38:20|415.12|412.82|415.37|413.07|415.39|413.09|415.09|412.79|31
1736745710000|2025-01-13 05:21:50|438.09|435.79|437.94|435.64|438.09|435.79|437.89|435.59|16
1736745720000|2025-01-13 05:22:00|437.92|435.62|437.93|435.63|437.96|435.66|437.88|435.58|26
1736775510000|2025-01-13 13:38:30|415.38|413.08|415.17|412.87|415.46|413.16|415.15|412.85|25
1736745730000|2025-01-13 05:22:10|437.95|435.65|437.96|435.66|437.99|435.69|437.93|435.63|13
1736775520000|2025-01-13 13:38:40|415.16|412.86|414.76|412.46|415.16|412.86|414.74|412.44|22
1736745740000|2025-01-13 05:22:20|437.95|435.65|437.8|435.5|437.96|435.66|437.8|435.5|9
1736745750000|2025-01-13 05:22:30|437.79|435.49|437.71|435.41|437.79|435.49|437.58|435.28|25
1736775530000|2025-01-13 13:38:50|414.74|412.44|414.76|412.46|414.76|412.46|414.64|412.34|25
1736745760000|2025-01-13 05:22:40|437.74|435.44|437.53|435.23|437.74|435.44|437.53|435.23|22
1736745770000|2025-01-13 05:22:50|437.52|435.22|437.39|435.09|437.52|435.22|437.37|435.07|17
1736775540000|2025-01-13 13:39:00|414.74|412.44|414.96|412.66|415.01|412.71|414.66|412.36|21
1736745780000|2025-01-13 05:23:00|437.38|435.08|437.42|435.12|437.46|435.16|437.32|435.02|22
1736745790000|2025-01-13 05:23:10|437.43|435.13|437.45|435.15|437.45|435.15|437.31|435.01|20
1736775550000|2025-01-13 13:39:10|414.98|412.68|415|412.7|415.01|412.71|414.85|412.55|20
1736745800000|2025-01-13 05:23:20|437.43|435.13|437.36|435.06|437.45|435.15|437.31|435.01|8
1736775560000|2025-01-13 13:39:20|414.98|412.68|415.1|412.8|415.11|412.81|414.88|412.58|26
1736745810000|2025-01-13 05:23:30|437.37|435.07|437.28|434.98|437.37|435.07|437.26|434.96|25
1736745820000|2025-01-13 05:23:40|437.27|434.97|437.13|434.83|437.31|435.01|437.1|434.8|15
1736775570000|2025-01-13 13:39:30|415.02|412.72|414.8|412.5|415.02|412.72|414.74|412.44|24
1736745830000|2025-01-13 05:23:50|437.12|434.82|437.19|434.89|437.22|434.92|437.11|434.81|18
1736745840000|2025-01-13 05:24:00|437.18|434.88|437.17|434.87|437.19|434.89|437.14|434.84|23
1736775580000|2025-01-13 13:39:40|414.84|412.54|414.99|412.69|415|412.7|414.83|412.53|22
1736745850000|2025-01-13 05:24:10|437.16|434.86|437.13|434.83|437.19|434.89|437.13|434.83|20
1736775590000|2025-01-13 13:39:50|414.9|412.6|414.68|412.38|414.9|412.6|414.64|412.34|19
1736745860000|2025-01-13 05:24:20|437.15|434.85|436.92|434.62|437.16|434.86|436.9|434.6|25
1736745870000|2025-01-13 05:24:30|436.96|434.66|436.83|434.53|437.1|434.8|436.82|434.52|25
1736775600000|2025-01-13 13:40:00|414.69|412.39|414.52|412.22|414.71|412.41|414.51|412.21|21
1736745880000|2025-01-13 05:24:40|436.84|434.54|436.7|434.4|436.86|434.56|436.66|434.36|21
1736745890000|2025-01-13 05:24:50|436.68|434.38|436.57|434.27|436.72|434.42|436.57|434.27|26
1736775610000|2025-01-13 13:40:10|414.56|412.26|414.55|412.25|414.57|412.27|414.52|412.22|6
1736745900000|2025-01-13 05:25:00|436.54|434.24|436.18|433.88|436.54|434.24|436.17|433.87|27
1736745910000|2025-01-13 05:25:10|436.17|433.87|436.16|433.86|436.18|433.88|436.07|433.77|24
1736775620000|2025-01-13 13:40:20|414.52|412.22|414.09|411.79|414.52|412.22|414.08|411.78|10
1736745920000|2025-01-13 05:25:20|436.18|433.88|436.17|433.87|436.18|433.88|436.1|433.8|23
1736775630000|2025-01-13 13:40:30|414.11|411.81|414.02|411.72|414.2|411.9|414.02|411.72|27
1736745930000|2025-01-13 05:25:30|436.16|433.86|436|433.7|436.16|433.86|435.97|433.67|12
1736745940000|2025-01-13 05:25:40|435.98|433.68|436.14|433.84|436.14|433.84|435.98|433.68|15
1736775640000|2025-01-13 13:40:40|414.03|411.73|413.89|411.59|414.03|411.73|413.85|411.55|31
1736745950000|2025-01-13 05:25:50|436.16|433.86|436.27|433.97|436.33|434.03|436.16|433.86|17
1736745960000|2025-01-13 05:26:00|436.28|433.98|436.28|433.98|436.31|434.01|436.24|433.94|20
1736775650000|2025-01-13 13:40:50|413.93|411.63|414.03|411.73|414.03|411.73|413.9|411.6|13
1736745970000|2025-01-13 05:26:10|436.27|433.97|436.28|433.98|436.41|434.11|436.26|433.96|16
1736745980000|2025-01-13 05:26:20|436.26|433.96|436.11|433.81|436.26|433.96|436.11|433.81|19
1736775660000|2025-01-13 13:41:00|414.1|411.8|414.45|412.15|414.51|412.21|414.1|411.8|27
1736745990000|2025-01-13 05:26:30|436.05|433.75|436|433.7|436.11|433.81|436|433.7|18
1736746000000|2025-01-13 05:26:40|435.9|433.6|435.81|433.51|435.9|433.6|435.8|433.5|25
1736775670000|2025-01-13 13:41:10|414.42|412.12|414.31|412.01|414.42|412.12|414.2|411.9|26
1736746010000|2025-01-13 05:26:50|435.82|433.52|435.83|433.53|435.87|433.57|435.79|433.49|15
1736775680000|2025-01-13 13:41:20|414.33|412.03|414.32|412.02|414.39|412.09|414.3|412|22
1736746020000|2025-01-13 05:27:00|435.92|433.62|436.15|433.85|436.16|433.86|435.92|433.62|10
1736746030000|2025-01-13 05:27:10|436.13|433.83|436.14|433.84|436.15|433.85|436.11|433.81|23
1736775690000|2025-01-13 13:41:30|414.31|412.01|414|411.7|414.31|412.01|413.98|411.68|27
1736746040000|2025-01-13 05:27:20|436.15|433.85|436.29|433.99|436.34|434.04|436.14|433.84|24
1736746050000|2025-01-13 05:27:30|436.27|433.97|436.22|433.92|436.29|433.99|436.14|433.84|20
1736775700000|2025-01-13 13:41:40|414.02|411.72|414.69|412.39|414.69|412.39|414.02|411.72|32
1736746060000|2025-01-13 05:27:40|436.21|433.91|436.37|434.07|436.38|434.08|436.19|433.89|13
1736746070000|2025-01-13 05:27:50|436.38|434.08|436.5|434.2|436.56|434.26|436.37|434.07|19
1736775710000|2025-01-13 13:41:50|414.68|412.38|414.54|412.24|414.68|412.38|414.54|412.24|25
1736746080000|2025-01-13 05:28:00|436.51|434.21|436.51|434.21|436.57|434.27|436.47|434.17|22
1736746090000|2025-01-13 05:28:10|436.55|434.25|436.55|434.25|436.57|434.27|436.52|434.22|18
1736775720000|2025-01-13 13:42:00|414.56|412.26|414.24|411.94|414.56|412.26|414.21|411.91|29
1736746100000|2025-01-13 05:28:20|436.56|434.26|436.56|434.26|436.58|434.28|436.52|434.22|16
1736746110000|2025-01-13 05:28:30|436.55|434.25|436.54|434.24|436.56|434.26|436.49|434.19|23
1736775730000|2025-01-13 13:42:10|414.25|411.95|414.01|411.71|414.25|411.95|414.01|411.71|11
1736746120000|2025-01-13 05:28:40|436.56|434.26|436.51|434.21|436.57|434.27|436.49|434.19|12
1736775740000|2025-01-13 13:42:20|414|411.7|414|411.7|414.21|411.91|413.95|411.65|25
1736746130000|2025-01-13 05:28:50|436.52|434.22|436.42|434.12|436.53|434.23|436.38|434.08|17
1736746140000|2025-01-13 05:29:00|436.43|434.13|436.56|434.26|436.56|434.26|436.43|434.13|8
1736775750000|2025-01-13 13:42:30|413.99|411.69|413.99|411.69|414.09|411.79|413.97|411.67|23
1736746150000|2025-01-13 05:29:10|436.66|434.36|436.46|434.16|436.66|434.36|436.45|434.15|13
1736746160000|2025-01-13 05:29:20|436.44|434.14|436.47|434.17|436.47|434.17|436.42|434.12|7
1736775760000|2025-01-13 13:42:40|413.92|411.62|413.92|411.62|414.05|411.75|413.85|411.55|31
1736746170000|2025-01-13 05:29:30|436.44|434.14|436.44|434.14|436.45|434.15|436.44|434.14|3
1736746180000|2025-01-13 05:29:40|436.47|434.17|436.47|434.17|436.47|434.17|436.45|434.15|3
1736775770000|2025-01-13 13:42:50|413.94|411.64|414.05|411.75|414.08|411.78|413.94|411.64|27
1736746190000|2025-01-13 05:29:50|436.54|434.24|436.51|434.21|436.54|434.24|436.48|434.18|18
1736775780000|2025-01-13 13:43:00|414.06|411.76|413.92|411.62|414.09|411.79|413.87|411.57|25
1736746200000|2025-01-13 05:30:00|436.5|434.2|436.07|433.77|436.51|434.21|436.07|433.77|29
1736746210000|2025-01-13 05:30:10|436.03|433.73|436.04|433.74|436.07|433.77|435.86|433.56|22
1736775790000|2025-01-13 13:43:10|413.86|411.56|414.1|411.8|414.16|411.86|413.82|411.52|26
1736746220000|2025-01-13 05:30:20|436.08|433.78|436.31|434.01|436.31|434.01|436.08|433.78|16
1736746230000|2025-01-13 05:30:30|436.3|434|436.46|434.16|436.48|434.18|436.3|434|18
1736775800000|2025-01-13 13:43:20|414.11|411.81|414|411.7|414.21|411.91|414|411.7|24
1736746240000|2025-01-13 05:30:40|436.47|434.17|436.84|434.54|436.84|434.54|436.46|434.16|20
1736746250000|2025-01-13 05:30:50|436.83|434.53|436.82|434.52|436.83|434.53|436.79|434.49|20
1736775810000|2025-01-13 13:43:30|413.91|411.61|413.84|411.54|413.91|411.61|413.76|411.46|29
1736746260000|2025-01-13 05:31:00|436.81|434.51|436.97|434.67|437|434.7|436.78|434.48|24
1736775820000|2025-01-13 13:43:40|413.86|411.56|413.69|411.39|413.87|411.57|413.69|411.39|29
1736746270000|2025-01-13 05:31:10|437|434.7|436.77|434.47|437.03|434.73|436.71|434.41|26
1736746280000|2025-01-13 05:31:20|436.78|434.48|436.79|434.49|436.86|434.56|436.71|434.41|25
1736775830000|2025-01-13 13:43:50|413.72|411.42|413.86|411.56|413.86|411.56|413.7|411.4|25
1736746290000|2025-01-13 05:31:30|436.82|434.52|436.92|434.62|436.93|434.63|436.82|434.52|17
1736746300000|2025-01-13 05:31:40|436.93|434.63|436.99|434.69|437.01|434.71|436.93|434.63|22
1736775840000|2025-01-13 13:44:00|413.78|411.48|413.76|411.46|413.85|411.55|413.63|411.33|27
1736746310000|2025-01-13 05:31:50|436.98|434.68|436.82|434.52|436.98|434.68|436.79|434.49|21
1736775850000|2025-01-13 13:44:10|413.78|411.48|413.96|411.66|413.97|411.67|413.75|411.45|25
1736746320000|2025-01-13 05:32:00|436.83|434.53|436.99|434.69|436.99|434.69|436.83|434.53|29
1736746330000|2025-01-13 05:32:10|437|434.7|436.82|434.52|437|434.7|436.73|434.43|28
1736775860000|2025-01-13 13:44:20|413.97|411.67|413.96|411.66|414.23|411.93|413.95|411.65|24
1736746340000|2025-01-13 05:32:20|436.83|434.53|436.95|434.65|436.96|434.66|436.83|434.53|15
1736746350000|2025-01-13 05:32:30|436.96|434.66|436.99|434.69|437.02|434.72|436.95|434.65|17
1736775870000|2025-01-13 13:44:30|414.03|411.73|414.1|411.8|414.22|411.92|413.99|411.69|25
1736746360000|2025-01-13 05:32:40|437.01|434.71|436.81|434.51|437.02|434.72|436.8|434.5|19
1736746370000|2025-01-13 05:32:50|436.82|434.52|436.79|434.49|436.84|434.54|436.77|434.47|21
1736775880000|2025-01-13 13:44:40|414.11|411.81|413.83|411.53|414.11|411.81|413.79|411.49|26
1736746380000|2025-01-13 05:33:00|436.78|434.48|436.58|434.28|436.85|434.55|436.54|434.24|24
1736775890000|2025-01-13 13:44:50|413.84|411.54|413.82|411.52|413.92|411.62|413.81|411.51|24
1736746390000|2025-01-13 05:33:10|436.61|434.31|436.69|434.39|436.69|434.39|436.57|434.27|26
1736746400000|2025-01-13 05:33:20|436.7|434.4|436.55|434.25|436.74|434.44|436.54|434.24|11
1736746410000|2025-01-13 05:33:30|436.57|434.27|436.55|434.25|436.62|434.32|436.54|434.24|15
1736775900000|2025-01-13 13:45:00|413.79|411.49|413.36|411.06|413.79|411.49|413.34|411.04|30
1736746420000|2025-01-13 05:33:40|436.56|434.26|436.64|434.34|436.64|434.34|436.56|434.26|16
1736775910000|2025-01-13 13:45:10|413.37|411.07|413.36|411.06|413.43|411.13|413.24|410.94|29
1736746430000|2025-01-13 05:33:50|436.61|434.31|436.64|434.34|436.67|434.37|436.61|434.31|18
1736746440000|2025-01-13 05:34:00|436.65|434.35|436.53|434.23|436.65|434.35|436.33|434.03|23
1736775920000|2025-01-13 13:45:20|413.35|411.05|413.5|411.2|413.56|411.26|413.28|410.98|28
1736746450000|2025-01-13 05:34:10|436.51|434.21|436.46|434.16|436.51|434.21|436.27|433.97|25
1736746460000|2025-01-13 05:34:20|436.45|434.15|436.58|434.28|436.58|434.28|436.45|434.15|7
1736775930000|2025-01-13 13:45:30|413.45|411.15|413.41|411.11|413.46|411.16|413.3|411|23
1736746470000|2025-01-13 05:34:30|436.51|434.21|436.49|434.19|436.51|434.21|436.45|434.15|7
1736746480000|2025-01-13 05:34:40|436.47|434.17|436.49|434.19|436.51|434.21|436.44|434.14|20
1736775940000|2025-01-13 13:45:40|413.4|411.1|413.45|411.15|413.46|411.16|413.34|411.04|29
1736746490000|2025-01-13 05:34:50|436.5|434.2|436.58|434.28|436.58|434.28|436.49|434.19|12
1736775950000|2025-01-13 13:45:50|413.46|411.16|413.7|411.4|413.81|411.51|413.4|411.1|25
1736746500000|2025-01-13 05:35:00|436.56|434.26|436.25|433.95|436.56|434.26|436.17|433.87|22
1736746510000|2025-01-13 05:35:10|436.24|433.94|436.25|433.95|436.28|433.98|436.22|433.92|22
1736775960000|2025-01-13 13:46:00|413.72|411.42|413.44|411.14|413.82|411.52|413.44|411.14|36
1736746520000|2025-01-13 05:35:20|436.28|433.98|436.49|434.19|436.52|434.22|436.28|433.98|14
1736775970000|2025-01-13 13:46:10|413.38|411.08|413.25|410.95|413.4|411.1|413.18|410.88|26
1736746530000|2025-01-13 05:35:30|436.48|434.18|436.63|434.33|436.7|434.4|436.48|434.18|20
1736746540000|2025-01-13 05:35:40|436.62|434.32|436.59|434.29|436.62|434.32|436.51|434.21|15
1736775980000|2025-01-13 13:46:20|413.23|410.93|413.08|410.78|413.23|410.93|413.07|410.77|23
1736746550000|2025-01-13 05:35:50|436.61|434.31|436.69|434.39|436.69|434.39|436.61|434.31|19
1736746560000|2025-01-13 05:36:00|436.73|434.43|437.07|434.77|437.07|434.77|436.72|434.42|14
1736775990000|2025-01-13 13:46:30|413.09|410.79|412.92|410.62|413.09|410.79|412.9|410.6|19
1736746570000|2025-01-13 05:36:10|437.16|434.86|436.95|434.65|437.24|434.94|436.95|434.65|20
1736746580000|2025-01-13 05:36:20|436.96|434.66|436.96|434.66|437.1|434.8|436.94|434.64|18
1736776000000|2025-01-13 13:46:40|412.9|410.6|412.8|410.5|413|410.7|412.73|410.43|34
1736746590000|2025-01-13 05:36:30|436.97|434.67|436.59|434.29|436.97|434.67|436.59|434.29|20
1736746600000|2025-01-13 05:36:40|436.6|434.3|436.69|434.39|436.69|434.39|436.58|434.28|19
1736776010000|2025-01-13 13:46:50|412.79|410.49|412.66|410.36|412.83|410.53|412.66|410.36|28
1736746610000|2025-01-13 05:36:50|436.68|434.38|436.94|434.64|436.94|434.64|436.68|434.38|16
1736746620000|2025-01-13 05:37:00|436.97|434.67|436.77|434.47|436.97|434.67|436.73|434.43|24
1736776020000|2025-01-13 13:47:00|412.6|410.3|412.42|410.12|412.68|410.38|412.42|410.12|29
1736746630000|2025-01-13 05:37:10|436.76|434.46|436.86|434.56|436.86|434.56|436.74|434.44|19
1736746640000|2025-01-13 05:37:20|436.87|434.57|436.83|434.53|436.87|434.57|436.8|434.5|15
1736776030000|2025-01-13 13:47:10|412.43|410.13|412.37|410.07|412.46|410.16|412.26|409.96|17
1736746650000|2025-01-13 05:37:30|436.82|434.52|436.77|434.47|436.87|434.57|436.77|434.47|10
1736746660000|2025-01-13 05:37:40|436.68|434.38|436.41|434.11|436.69|434.39|436.41|434.11|23
1736776040000|2025-01-13 13:47:20|412.38|410.08|412.6|410.3|412.69|410.39|412.38|410.08|22
1736746670000|2025-01-13 05:37:50|436.42|434.12|436.38|434.08|436.42|434.12|436.32|434.02|14
1736776050000|2025-01-13 13:47:30|412.59|410.29|412.23|409.93|412.59|410.29|412.23|409.93|13
1736746680000|2025-01-13 05:38:00|436.4|434.1|436.38|434.08|436.43|434.13|436.37|434.07|9
1736746690000|2025-01-13 05:38:10|436.37|434.07|436.42|434.12|436.42|434.12|436.37|434.07|8
1736776080000|2025-01-13 13:48:00|412.25|409.95|412.23|409.93|412.26|409.96|412.23|409.93|8
1736746700000|2025-01-13 05:38:20|436.4|434.1|436.39|434.09|436.42|434.12|436.31|434.01|10
1736776090000|2025-01-13 13:48:10|412.26|409.96|412.27|409.97|412.27|409.97|412.23|409.93|15
1736746710000|2025-01-13 05:38:30|436.38|434.08|436.35|434.05|436.42|434.12|436.35|434.05|10
1736746720000|2025-01-13 05:38:40|436.27|433.97|435.94|433.64|436.27|433.97|435.91|433.61|25
1736776100000|2025-01-13 13:48:20|412.29|409.99|412.42|410.12|412.43|410.13|412.29|409.99|18
1736746730000|2025-01-13 05:38:50|435.95|433.65|436.21|433.91|436.21|433.91|435.93|433.63|18
1736746740000|2025-01-13 05:39:00|436.23|433.93|436.24|433.94|436.3|434|436.22|433.92|14
1736776110000|2025-01-13 13:48:30|412.4|410.1|412.35|410.05|412.56|410.26|412.29|409.99|28
1736746750000|2025-01-13 05:39:10|436.23|433.93|436.23|433.93|436.27|433.97|436.23|433.93|9
1736776120000|2025-01-13 13:48:40|412.42|410.12|412.3|410|412.5|410.2|412.25|409.95|24
1736746760000|2025-01-13 05:39:20|436.24|433.94|436.3|434|436.35|434.05|436.23|433.93|23
1736746770000|2025-01-13 05:39:30|436.29|433.99|436.12|433.82|436.31|434.01|436.1|433.8|17
1736776130000|2025-01-13 13:48:50|412.29|409.99|412.24|409.94|412.31|410.01|412.23|409.93|17
1736746780000|2025-01-13 05:39:40|436.11|433.81|436.14|433.84|436.2|433.9|436.1|433.8|14
1736746790000|2025-01-13 05:39:50|436.16|433.86|436.16|433.86|436.16|433.86|436.14|433.84|12
1736776140000|2025-01-13 13:49:00|412.23|409.93|411.7|409.4|412.23|409.93|411.67|409.37|20
1736746800000|2025-01-13 05:40:00|436.15|433.85|436.48|434.18|436.5|434.2|436.13|433.83|26
1736746810000|2025-01-13 05:40:10|436.43|434.13|436.07|433.77|436.43|434.13|436.07|433.77|19
1736776150000|2025-01-13 13:49:10|411.71|409.41|411.72|409.42|411.74|409.44|411.65|409.35|18
1736746820000|2025-01-13 05:40:20|436.11|433.81|436.16|433.86|436.22|433.92|436.07|433.77|12
1736746830000|2025-01-13 05:40:30|436.06|433.76|436.05|433.75|436.12|433.82|436.03|433.73|22
1736776160000|2025-01-13 13:49:20|411.74|409.44|411.81|409.51|411.97|409.67|411.73|409.43|24
1736746840000|2025-01-13 05:40:40|436.07|433.77|436.16|433.86|436.23|433.93|436.07|433.77|15
1736776170000|2025-01-13 13:49:30|411.8|409.5|411.6|409.3|411.8|409.5|411.54|409.24|23
1736746850000|2025-01-13 05:40:50|436.06|433.76|436.04|433.74|436.08|433.78|435.96|433.66|23
1736746860000|2025-01-13 05:41:00|436.02|433.72|435.94|433.64|436.12|433.82|435.93|433.63|28
1736776180000|2025-01-13 13:49:40|411.62|409.32|411.49|409.19|411.73|409.43|411.47|409.17|23
1736746870000|2025-01-13 05:41:10|435.95|433.65|435.88|433.58|435.95|433.65|435.87|433.57|12
1736746880000|2025-01-13 05:41:20|435.9|433.6|436.15|433.85|436.19|433.89|435.9|433.6|13
1736776190000|2025-01-13 13:49:50|411.48|409.18|411.54|409.24|411.57|409.27|411.37|409.07|20
1736746890000|2025-01-13 05:41:30|436.16|433.86|436.37|434.07|436.37|434.07|436.16|433.86|5
1736746900000|2025-01-13 05:41:40|436.38|434.08|436.6|434.3|436.66|434.36|436.38|434.08|26
1736776200000|2025-01-13 13:50:00|411.57|409.27|411.91|409.61|411.91|409.61|411.57|409.27|18
1736746910000|2025-01-13 05:41:50|436.58|434.28|436.83|434.53|436.84|434.54|436.58|434.28|14
1736746920000|2025-01-13 05:42:00|436.94|434.64|437.15|434.85|437.2|434.9|436.94|434.64|18
1736776210000|2025-01-13 13:50:10|411.88|409.58|412.23|409.93|412.23|409.93|411.85|409.55|21
1736746930000|2025-01-13 05:42:10|437.18|434.88|436.9|434.6|437.22|434.92|436.9|434.6|22
1736776220000|2025-01-13 13:50:20|412.21|409.91|412.3|410|412.31|410.01|412.13|409.83|30
1736746940000|2025-01-13 05:42:20|436.93|434.63|436.9|434.6|436.99|434.69|436.89|434.59|30
1736746950000|2025-01-13 05:42:30|436.91|434.61|436.94|434.64|437|434.7|436.91|434.61|15
1736776230000|2025-01-13 13:50:30|412.29|409.99|412.35|410.05|412.35|410.05|412.14|409.84|27
1736746960000|2025-01-13 05:42:40|436.95|434.65|436.78|434.48|436.95|434.65|436.75|434.45|26
1736746970000|2025-01-13 05:42:50|436.77|434.47|436.82|434.52|436.82|434.52|436.76|434.46|12
1736776240000|2025-01-13 13:50:40|412.38|410.08|412.5|410.2|412.5|410.2|412.38|410.08|24
1736746980000|2025-01-13 05:43:00|436.78|434.48|436.69|434.39|436.85|434.55|436.67|434.37|18
1736746990000|2025-01-13 05:43:10|436.68|434.38|436.67|434.37|436.69|434.39|436.66|434.36|16
1736776250000|2025-01-13 13:50:50|412.54|410.24|412.75|410.45|412.79|410.49|412.54|410.24|22
1736747000000|2025-01-13 05:43:20|436.66|434.36|436.53|434.23|436.66|434.36|436.49|434.19|15
1736747010000|2025-01-13 05:43:30|436.54|434.24|436.49|434.19|436.54|434.24|436.49|434.19|9
1736776260000|2025-01-13 13:51:00|412.76|410.46|412.32|410.02|412.76|410.46|412.32|410.02|29
1736747030000|2025-01-13 05:43:50|436.4|434.1|436.43|434.13|436.43|434.13|436.36|434.06|12
1736776270000|2025-01-13 13:51:10|412.29|409.99|412.11|409.81|412.38|410.08|412.11|409.81|30
1736747040000|2025-01-13 05:44:00|436.42|434.12|436.44|434.14|436.44|434.14|436.39|434.09|10
1736747050000|2025-01-13 05:44:10|436.45|434.15|436.52|434.22|436.57|434.27|436.45|434.15|17
1736776280000|2025-01-13 13:51:20|412.14|409.84|412.31|410.01|412.32|410.02|412.03|409.73|30
1736747060000|2025-01-13 05:44:20|436.54|434.24|436.59|434.29|436.62|434.32|436.5|434.2|23
1736747070000|2025-01-13 05:44:30|436.58|434.28|436.63|434.33|436.63|434.33|436.58|434.28|10
1736776290000|2025-01-13 13:51:30|412.24|409.94|412.17|409.87|412.29|409.99|412.13|409.83|23
1736747080000|2025-01-13 05:44:40|436.64|434.34|436.7|434.4|436.7|434.4|436.62|434.32|9
1736747090000|2025-01-13 05:44:50|436.69|434.39|436.67|434.37|436.69|434.39|436.66|434.36|15
1736776300000|2025-01-13 13:51:40|412.18|409.88|412.28|409.98|412.3|410|412.09|409.79|24
1736747100000|2025-01-13 05:45:00|436.65|434.35|436.23|433.93|436.69|434.39|436.17|433.87|33
1736776310000|2025-01-13 13:51:50|412.26|409.96|412.19|409.89|412.27|409.97|412.14|409.84|19
1736747110000|2025-01-13 05:45:10|436.21|433.91|436.16|433.86|436.28|433.98|436.14|433.84|25
1736747120000|2025-01-13 05:45:20|436.21|433.91|436.29|433.99|436.31|434.01|436.17|433.87|18
1736776320000|2025-01-13 13:52:00|412.18|409.88|412.2|409.9|412.2|409.9|412.01|409.71|29
1736747130000|2025-01-13 05:45:30|436.28|433.98|436.23|433.93|436.3|434|436.22|433.92|12
1736747140000|2025-01-13 05:45:40|436.26|433.96|435.82|433.52|436.26|433.96|435.82|433.52|29
1736776330000|2025-01-13 13:52:10|412.17|409.87|412.46|410.16|412.51|410.21|412.01|409.71|30
1736747150000|2025-01-13 05:45:50|435.78|433.48|435.99|433.69|435.99|433.69|435.7|433.4|27
1736747160000|2025-01-13 05:46:00|435.98|433.68|436.01|433.71|436.03|433.73|435.88|433.58|24
1736776340000|2025-01-13 13:52:20|412.38|410.08|412.24|409.94|412.4|410.1|412.13|409.83|34
1736747170000|2025-01-13 05:46:10|435.94|433.64|436.01|433.71|436.01|433.71|435.91|433.61|19
1736747180000|2025-01-13 05:46:20|436|433.7|436.06|433.76|436.06|433.76|435.92|433.62|15
1736776350000|2025-01-13 13:52:30|412.28|409.98|412.22|409.92|412.28|409.98|412.14|409.84|17
1736747190000|2025-01-13 05:46:30|436.05|433.75|435.91|433.61|436.05|433.75|435.82|433.52|17
1736776360000|2025-01-13 13:52:40|412.24|409.94|412.19|409.89|412.27|409.97|412.14|409.84|28
1736747200000|2025-01-13 05:46:40|435.89|433.59|435.89|433.59|435.96|433.66|435.86|433.56|32
1736747210000|2025-01-13 05:46:50|435.92|433.62|435.89|433.59|435.93|433.63|435.89|433.59|11
1736776370000|2025-01-13 13:52:50|412.2|409.9|411.94|409.64|412.22|409.92|411.94|409.64|28
1736747220000|2025-01-13 05:47:00|435.95|433.65|435.93|433.63|436.15|433.85|435.89|433.59|16
1736747230000|2025-01-13 05:47:10|435.92|433.62|435.84|433.54|435.92|433.62|435.73|433.43|24
1736776380000|2025-01-13 13:53:00|411.93|409.63|412.32|410.02|412.32|410.02|411.92|409.62|24
1736747240000|2025-01-13 05:47:20|435.85|433.55|435.73|433.43|435.85|433.55|435.72|433.42|24
1736747250000|2025-01-13 05:47:30|435.68|433.38|435.41|433.11|435.69|433.39|435.38|433.08|23
1736776390000|2025-01-13 13:53:10|412.35|410.05|412.77|410.47|412.77|410.47|412.34|410.04|27
1736747260000|2025-01-13 05:47:40|435.43|433.13|435.39|433.09|435.44|433.14|435.38|433.08|11
1736776400000|2025-01-13 13:53:20|412.79|410.49|412.66|410.36|412.79|410.49|412.62|410.32|21
1736747270000|2025-01-13 05:47:50|435.42|433.12|435.13|432.83|435.42|433.12|434.95|432.65|25
1736747280000|2025-01-13 05:48:00|435.11|432.81|435.23|432.93|435.28|432.98|435.05|432.75|29
1736776410000|2025-01-13 13:53:30|412.67|410.37|412.85|410.55|412.89|410.59|412.67|410.37|22
1736747290000|2025-01-13 05:48:10|435.29|432.99|434.95|432.65|435.31|433.01|434.91|432.61|17
1736776420000|2025-01-13 13:53:40|412.94|410.64|412.94|410.64|412.94|410.64|412.94|410.64|1
1736747300000|2025-01-13 05:48:20|435.03|432.73|434.74|432.44|435.03|432.73|434.69|432.39|25
1736747310000|2025-01-13 05:48:30|434.73|432.43|434.91|432.61|434.93|432.63|434.68|432.38|20
1736776430000|2025-01-13 13:53:50|413.18|410.88|413.18|410.88|413.18|410.88|413.18|410.88|1
1736747320000|2025-01-13 05:48:40|434.89|432.59|434.74|432.44|434.93|432.63|434.72|432.42|20
1736747330000|2025-01-13 05:48:50|434.72|432.42|434.87|432.57|434.87|432.57|434.71|432.41|16
1736776440000|2025-01-13 13:54:00|413.54|411.24|413.83|411.53|413.84|411.54|413.45|411.15|26
1736747340000|2025-01-13 05:49:00|434.82|432.52|434.63|432.33|434.84|432.54|434.63|432.33|18
1736776450000|2025-01-13 13:54:10|413.82|411.52|413.9|411.6|413.9|411.6|413.82|411.52|13
1736747350000|2025-01-13 05:49:10|434.59|432.29|434.28|431.98|434.59|432.29|434.28|431.98|23
1736747360000|2025-01-13 05:49:20|434.27|431.97|434.29|431.99|434.32|432.02|434.24|431.94|17
1736776460000|2025-01-13 13:54:20|413.88|411.58|413.76|411.46|413.88|411.58|413.7|411.4|25
1736747370000|2025-01-13 05:49:30|434.28|431.98|434.39|432.09|434.47|432.17|434.28|431.98|26
1736747380000|2025-01-13 05:49:40|434.34|432.04|434.37|432.07|434.42|432.12|434.34|432.04|11
1736776470000|2025-01-13 13:54:30|413.79|411.49|413.7|411.4|413.79|411.49|413.69|411.39|24
1736747390000|2025-01-13 05:49:50|434.38|432.08|434.53|432.23|434.62|432.32|434.37|432.07|14
1736776480000|2025-01-13 13:54:40|413.71|411.41|413.72|411.42|413.74|411.44|413.68|411.38|14
1736747400000|2025-01-13 05:50:00|434.54|432.24|434.86|432.56|434.97|432.67|434.54|432.24|30
1736747410000|2025-01-13 05:50:10|434.87|432.57|434.65|432.35|434.87|432.57|434.59|432.29|20
1736776490000|2025-01-13 13:54:50|413.71|411.41|413.77|411.47|413.89|411.59|413.71|411.41|29
1736747420000|2025-01-13 05:50:20|434.66|432.36|434.63|432.33|434.68|432.38|434.57|432.27|15
1736747430000|2025-01-13 05:50:30|434.64|432.34|434.57|432.27|434.67|432.37|434.5|432.2|15
1736776500000|2025-01-13 13:55:00|413.78|411.48|413.49|411.19|413.78|411.48|413.42|411.12|26
1736747440000|2025-01-13 05:50:40|434.54|432.24|434.58|432.28|434.63|432.33|434.54|432.24|21
1736776510000|2025-01-13 13:55:10|413.43|411.13|413.63|411.33|413.7|411.4|413.43|411.13|16
1736747450000|2025-01-13 05:50:50|434.5|432.2|434.69|432.39|434.69|432.39|434.5|432.2|12
1736747460000|2025-01-13 05:51:00|434.82|432.52|434.85|432.55|434.97|432.67|434.78|432.48|19
1736776520000|2025-01-13 13:55:20|413.62|411.32|413.5|411.2|413.62|411.32|413.5|411.2|19
1736747470000|2025-01-13 05:51:10|434.81|432.51|434.81|432.51|434.85|432.55|434.59|432.29|29
1736747480000|2025-01-13 05:51:20|434.82|432.52|435.01|432.71|435.02|432.72|434.81|432.51|18
1736776530000|2025-01-13 13:55:30|413.49|411.19|413.53|411.23|413.62|411.32|413.45|411.15|17
1736747490000|2025-01-13 05:51:30|435.09|432.79|435.1|432.8|435.11|432.81|434.94|432.64|26
1736776540000|2025-01-13 13:55:40|413.55|411.25|413.64|411.34|413.64|411.34|413.44|411.14|21
1736747500000|2025-01-13 05:51:40|435.07|432.77|435.43|433.13|435.45|433.15|435.05|432.75|22
1736747510000|2025-01-13 05:51:50|435.4|433.1|435.58|433.28|435.58|433.28|435.32|433.02|18
1736776550000|2025-01-13 13:55:50|413.65|411.35|413.7|411.4|413.71|411.41|413.59|411.29|19
1736747520000|2025-01-13 05:52:00|435.59|433.29|435.54|433.24|435.66|433.36|435.53|433.23|20
1736747530000|2025-01-13 05:52:10|435.55|433.25|435.69|433.39|435.7|433.4|435.53|433.23|26
1736776560000|2025-01-13 13:56:00|413.69|411.39|413.75|411.45|413.78|411.48|413.61|411.31|24
1736747540000|2025-01-13 05:52:20|435.68|433.38|435.53|433.23|435.68|433.38|435.53|433.23|13
1736776570000|2025-01-13 13:56:10|413.77|411.47|413.36|411.06|413.77|411.47|413.33|411.03|26
1736747550000|2025-01-13 05:52:30|435.52|433.22|435.59|433.29|435.62|433.32|435.52|433.22|17
1736747560000|2025-01-13 05:52:40|435.58|433.28|435.63|433.33|435.66|433.36|435.56|433.26|16
1736776580000|2025-01-13 13:56:20|413.43|411.13|413.33|411.03|413.43|411.13|413.26|410.96|25
1736747570000|2025-01-13 05:52:50|435.64|433.34|435.73|433.43|435.75|433.45|435.64|433.34|10
1736747580000|2025-01-13 05:53:00|435.74|433.44|435.93|433.63|435.93|433.63|435.73|433.43|27
1736776590000|2025-01-13 13:56:30|413.32|411.02|413.57|411.27|413.58|411.28|413.28|410.98|23
1736747590000|2025-01-13 05:53:10|435.94|433.64|436.02|433.72|436.02|433.72|435.87|433.57|15
1736776600000|2025-01-13 13:56:40|413.58|411.28|413.51|411.21|413.65|411.35|413.51|411.21|15
1736747600000|2025-01-13 05:53:20|436.03|433.73|436.15|433.85|436.19|433.89|436.03|433.73|19
1736747610000|2025-01-13 05:53:30|436.13|433.83|436.15|433.85|436.18|433.88|436.13|433.83|16
1736776610000|2025-01-13 13:56:50|413.47|411.17|413.25|410.95|413.47|411.17|413.24|410.94|15
1736747620000|2025-01-13 05:53:40|436.08|433.78|436.04|433.74|436.08|433.78|436.03|433.73|22
1736747630000|2025-01-13 05:53:50|436.05|433.75|436.04|433.74|436.08|433.78|436.01|433.71|13
1736776620000|2025-01-13 13:57:00|413.2|410.9|413.23|410.93|413.26|410.96|413.2|410.9|20
1736747640000|2025-01-13 05:54:00|436.03|433.73|435.92|433.62|436.04|433.74|435.9|433.6|15
1736776630000|2025-01-13 13:57:10|413.26|410.96|413.34|411.04|413.38|411.08|413.23|410.93|23
1736747650000|2025-01-13 05:54:10|435.93|433.63|435.99|433.69|436.03|433.73|435.92|433.62|26
1736747660000|2025-01-13 05:54:20|435.97|433.67|435.94|433.64|435.98|433.68|435.75|433.45|24
1736776640000|2025-01-13 13:57:20|413.28|410.98|413.37|411.07|413.37|411.07|413.25|410.95|25
1736747670000|2025-01-13 05:54:30|435.93|433.63|435.96|433.66|435.99|433.69|435.89|433.59|18
1736747680000|2025-01-13 05:54:40|435.95|433.65|435.96|433.66|436|433.7|435.94|433.64|20
1736776650000|2025-01-13 13:57:30|413.35|411.05|413.11|410.81|413.37|411.07|413.11|410.81|26
1736747690000|2025-01-13 05:54:50|435.94|433.64|435.7|433.4|435.94|433.64|435.67|433.37|20
1736776660000|2025-01-13 13:57:40|413.12|410.82|413.25|410.95|413.28|410.98|413.06|410.76|22
1736747700000|2025-01-13 05:55:00|435.71|433.41|435.77|433.47|435.77|433.47|435.58|433.28|21
1736747710000|2025-01-13 05:55:10|435.75|433.45|435.76|433.46|435.81|433.51|435.71|433.41|24
1736776670000|2025-01-13 13:57:50|413.24|410.94|413.38|411.08|413.39|411.09|413.24|410.94|22
1736747720000|2025-01-13 05:55:20|435.73|433.43|435.94|433.64|435.94|433.64|435.69|433.39|17
1736776680000|2025-01-13 13:58:00|413.37|411.07|413.09|410.79|413.39|411.09|413.09|410.79|31
1736747730000|2025-01-13 05:55:30|435.95|433.65|435.8|433.5|435.97|433.67|435.8|433.5|30
1736747740000|2025-01-13 05:55:40|435.81|433.51|435.7|433.4|435.83|433.53|435.7|433.4|12
1736776690000|2025-01-13 13:58:10|413.12|410.82|413.14|410.84|413.15|410.85|413.04|410.74|26
1736747750000|2025-01-13 05:55:50|435.69|433.39|435.81|433.51|435.81|433.51|435.66|433.36|13
1736747760000|2025-01-13 05:56:00|435.89|433.59|435.91|433.61|435.91|433.61|435.85|433.55|8
1736776700000|2025-01-13 13:58:20|413.15|410.85|413.52|411.22|413.52|411.22|413.14|410.84|22
1736747770000|2025-01-13 05:56:10|435.96|433.66|435.77|433.47|435.96|433.66|435.75|433.45|19
1736776710000|2025-01-13 13:58:30|413.5|411.2|413.54|411.24|413.55|411.25|413.5|411.2|17
1736747780000|2025-01-13 05:56:20|435.76|433.46|435.8|433.5|435.84|433.54|435.75|433.45|24
1736747790000|2025-01-13 05:56:30|435.81|433.51|435.78|433.48|435.9|433.6|435.76|433.46|33
1736776720000|2025-01-13 13:58:40|413.55|411.25|413.43|411.13|413.56|411.26|413.35|411.05|23
1736747800000|2025-01-13 05:56:40|435.77|433.47|435.75|433.45|435.78|433.48|435.73|433.43|13
1736747810000|2025-01-13 05:56:50|435.74|433.44|435.72|433.42|435.77|433.47|435.7|433.4|20
1736776730000|2025-01-13 13:58:50|413.41|411.11|413.43|411.13|413.43|411.13|413.39|411.09|13
1736747820000|2025-01-13 05:57:00|435.74|433.44|435.71|433.41|435.75|433.45|435.67|433.37|13
1736776740000|2025-01-13 13:59:00|413.44|411.14|413.46|411.16|413.47|411.17|413.38|411.08|17
1736747830000|2025-01-13 05:57:10|435.7|433.4|435.66|433.36|435.71|433.41|435.5|433.2|22
1736747840000|2025-01-13 05:57:20|435.7|433.4|435.87|433.57|435.91|433.61|435.69|433.39|21
1736776750000|2025-01-13 13:59:10|413.47|411.17|413.26|410.96|413.51|411.21|413.26|410.96|27
1736747850000|2025-01-13 05:57:30|435.88|433.58|435.49|433.19|435.88|433.58|435.46|433.16|23
1736747860000|2025-01-13 05:57:40|435.48|433.18|435.5|433.2|435.57|433.27|435.47|433.17|20
1736776760000|2025-01-13 13:59:20|413.23|410.93|413|410.7|413.23|410.93|412.98|410.68|17
1736747870000|2025-01-13 05:57:50|435.53|433.23|435.57|433.27|435.59|433.29|435.52|433.22|22
1736747880000|2025-01-13 05:58:00|435.61|433.31|435.88|433.58|435.89|433.59|435.61|433.31|17
1736776770000|2025-01-13 13:59:30|413.01|410.71|412.98|410.68|413.03|410.73|412.92|410.62|24
1736747890000|2025-01-13 05:58:10|435.92|433.62|435.66|433.36|435.92|433.62|435.63|433.33|16
1736747900000|2025-01-13 05:58:20|435.73|433.43|435.76|433.46|435.84|433.54|435.68|433.38|23
1736776780000|2025-01-13 13:59:40|413.01|410.71|412.99|410.69|413.02|410.72|412.93|410.63|13
1736747910000|2025-01-13 05:58:30|435.78|433.48|435.67|433.37|435.81|433.51|435.63|433.33|21
1736747920000|2025-01-13 05:58:40|435.66|433.36|435.71|433.41|435.72|433.42|435.65|433.35|23
1736776790000|2025-01-13 13:59:50|412.98|410.68|412.96|410.66|413.03|410.73|412.88|410.58|22
1736747930000|2025-01-13 05:58:50|435.7|433.4|435.73|433.43|435.75|433.45|435.7|433.4|11
1736747940000|2025-01-13 05:59:00|435.72|433.42|435.7|433.4|435.72|433.42|435.68|433.38|10
1736776800000|2025-01-13 14:00:00|412.97|410.67|412.86|410.56|413.06|410.76|412.84|410.54|29
1736747950000|2025-01-13 05:59:10|435.69|433.39|435.67|433.37|435.7|433.4|435.63|433.33|21
1736747960000|2025-01-13 05:59:20|435.68|433.38|435.73|433.43|435.74|433.44|435.67|433.37|16
1736776810000|2025-01-13 14:00:10|412.84|410.54|412.59|410.29|412.84|410.54|412.45|410.15|36
1736747970000|2025-01-13 05:59:30|435.75|433.45|435.74|433.44|435.75|433.45|435.73|433.43|4
1736747980000|2025-01-13 05:59:40|435.73|433.43|435.64|433.34|435.74|433.44|435.63|433.33|12
1736776820000|2025-01-13 14:00:20|412.62|410.32|412.52|410.22|412.72|410.42|412.49|410.19|25
1736747990000|2025-01-13 05:59:50|435.65|433.35|435.7|433.4|435.7|433.4|435.63|433.33|24
1736776830000|2025-01-13 14:00:30|412.49|410.19|412.91|410.61|412.97|410.67|412.49|410.19|30
1736748000000|2025-01-13 06:00:00|435.71|433.41|435.65|433.35|435.75|433.45|435.65|433.35|19
1736748010000|2025-01-13 06:00:10|435.66|433.36|436.01|433.71|436.01|433.71|435.6|433.3|28
1736776840000|2025-01-13 14:00:40|412.9|410.6|412.56|410.26|412.9|410.6|412.56|410.26|30
1736748020000|2025-01-13 06:00:20|436|433.7|436.03|433.73|436.05|433.75|435.95|433.65|28
1736776850000|2025-01-13 14:00:50|412.57|410.27|412.39|410.09|412.67|410.37|412.37|410.07|22
1736748030000|2025-01-13 06:00:30|436.01|433.71|435.94|433.64|436.05|433.75|435.93|433.63|22
1736748040000|2025-01-13 06:00:40|435.93|433.63|435.65|433.35|435.95|433.65|435.6|433.3|18
1736776860000|2025-01-13 14:01:00|412.38|410.08|412.15|409.85|412.38|410.08|412.15|409.85|2
1736748050000|2025-01-13 06:00:50|435.61|433.31|435.46|433.16|435.65|433.35|435.45|433.15|26
1736748060000|2025-01-13 06:01:00|435.47|433.17|435.28|432.98|435.47|433.17|435.28|432.98|24
1736776870000|2025-01-13 14:01:10|412.08|409.78|412.06|409.76|412.08|409.78|411.86|409.56|11
1736748070000|2025-01-13 06:01:10|435.25|432.95|435.1|432.8|435.31|433.01|435.1|432.8|22
1736776880000|2025-01-13 14:01:20|411.92|409.62|411.97|409.67|412|409.7|411.86|409.56|6
1736748080000|2025-01-13 06:01:20|435.11|432.81|435.07|432.77|435.22|432.92|435.03|432.73|19
1736748090000|2025-01-13 06:01:30|435.06|432.76|435.07|432.77|435.07|432.77|435|432.7|22
1736776890000|2025-01-13 14:01:30|412|409.7|412.27|409.97|412.44|410.14|412|409.7|25
1736748100000|2025-01-13 06:01:40|435.05|432.75|435.02|432.72|435.05|432.75|435.01|432.71|9
1736748110000|2025-01-13 06:01:50|435.01|432.71|434.85|432.55|435.03|432.73|434.84|432.54|17
1736776900000|2025-01-13 14:01:40|412.26|409.96|412.23|409.93|412.36|410.06|412.2|409.9|27
1736748120000|2025-01-13 06:02:00|434.86|432.56|434.5|432.2|434.86|432.56|434.47|432.17|30
1736776910000|2025-01-13 14:01:50|412.21|409.91|412.45|410.15|412.54|410.24|412.19|409.89|27
1736748130000|2025-01-13 06:02:10|434.49|432.19|434.37|432.07|434.57|432.27|434.34|432.04|27
1736748140000|2025-01-13 06:02:20|434.36|432.06|434.38|432.08|434.4|432.1|434.33|432.03|17
1736776920000|2025-01-13 14:02:00|412.46|410.16|412.43|410.13|412.55|410.25|412.32|410.02|27
1736748150000|2025-01-13 06:02:30|434.36|432.06|434.18|431.88|434.4|432.1|434.17|431.87|19
1736748160000|2025-01-13 06:02:40|434.21|431.91|434.02|431.72|434.24|431.94|434.02|431.72|20
1736776930000|2025-01-13 14:02:10|412.47|410.17|412.11|409.81|412.55|410.25|412.11|409.81|26
1736748170000|2025-01-13 06:02:50|434.04|431.74|434.01|431.71|434.06|431.76|433.98|431.68|21
1736748180000|2025-01-13 06:03:00|434.02|431.72|434|431.7|434.02|431.72|433.78|431.48|32
1736776940000|2025-01-13 14:02:20|412.12|409.82|412.09|409.79|412.14|409.84|412.07|409.77|23
1736748190000|2025-01-13 06:03:10|433.99|431.69|434.02|431.72|434.02|431.72|433.93|431.63|32
1736776950000|2025-01-13 14:02:30|412.08|409.78|412.08|409.78|412.09|409.79|412.08|409.78|3
1736748200000|2025-01-13 06:03:20|434.03|431.73|434.01|431.71|434.04|431.74|433.96|431.66|29
1736748210000|2025-01-13 06:03:30|434.05|431.75|434.17|431.87|434.27|431.97|434.01|431.71|24
1736776960000|2025-01-13 14:02:40|412.12|409.82|412.08|409.78|412.12|409.82|412.08|409.78|3
1736748220000|2025-01-13 06:03:40|434.19|431.89|434.49|432.19|434.53|432.23|434.17|431.87|25
1736748230000|2025-01-13 06:03:50|434.47|432.17|434.52|432.22|434.53|432.23|434.46|432.16|15
1736776970000|2025-01-13 14:02:50|412.09|409.79|412.08|409.78|412.09|409.79|412.08|409.78|4
1736748240000|2025-01-13 06:04:00|434.51|432.21|434.67|432.37|434.67|432.37|434.5|432.2|20
1736748250000|2025-01-13 06:04:10|434.66|432.36|434.48|432.18|434.67|432.37|434.47|432.17|16
1736776980000|2025-01-13 14:03:00|411.92|409.62|411.69|409.39|411.92|409.62|411.46|409.16|19
1736748260000|2025-01-13 06:04:20|434.47|432.17|434.39|432.09|434.47|432.17|434.36|432.06|19
1736776990000|2025-01-13 14:03:10|411.61|409.31|411.44|409.14|411.68|409.38|411.3|409|32
1736748270000|2025-01-13 06:04:30|434.4|432.1|434.67|432.37|434.67|432.37|434.4|432.1|17
1736748280000|2025-01-13 06:04:40|434.66|432.36|434.64|432.34|434.69|432.39|434.57|432.27|21
1736777000000|2025-01-13 14:03:20|411.41|409.11|411.13|408.83|411.42|409.12|411.13|408.83|24
1736748290000|2025-01-13 06:04:50|434.65|432.35|434.69|432.39|434.76|432.46|434.64|432.34|8
1736777010000|2025-01-13 14:03:30|411.17|408.87|411|408.7|411.18|408.88|410.94|408.64|33
1736748300000|2025-01-13 06:05:00|434.73|432.43|435.08|432.78|435.09|432.79|434.7|432.4|16
1736748310000|2025-01-13 06:05:10|435.07|432.77|435.26|432.96|435.26|432.96|435.07|432.77|19
1736777020000|2025-01-13 14:03:40|411.02|408.72|411.01|408.71|411.12|408.82|410.85|408.55|21
1736748320000|2025-01-13 06:05:20|435.3|433|435.24|432.94|435.32|433.02|435.19|432.89|20
1736748330000|2025-01-13 06:05:30|435.27|432.97|435.32|433.02|435.33|433.03|435.2|432.9|24
1736777030000|2025-01-13 14:03:50|410.86|408.56|411.08|408.78|411.24|408.94|410.67|408.37|23
1736748340000|2025-01-13 06:05:40|435.33|433.03|435.48|433.18|435.49|433.19|435.3|433|24
1736748350000|2025-01-13 06:05:50|435.49|433.19|435.48|433.18|435.5|433.2|435.46|433.16|14
1736777040000|2025-01-13 14:04:00|411.07|408.77|411.65|409.35|411.65|409.35|411.07|408.77|31
1736748360000|2025-01-13 06:06:00|435.45|433.15|435.34|433.04|435.51|433.21|435.34|433.04|31
1736777050000|2025-01-13 14:04:10|411.66|409.36|411.8|409.5|411.9|409.6|411.64|409.34|23
1736748370000|2025-01-13 06:06:10|435.36|433.06|435.3|433|435.36|433.06|435.18|432.88|24
1736748380000|2025-01-13 06:06:20|435.29|432.99|435.52|433.22|435.53|433.23|435.26|432.96|16
1736777060000|2025-01-13 14:04:20|411.82|409.52|411.56|409.26|411.92|409.62|411.53|409.23|25
1736748390000|2025-01-13 06:06:30|435.49|433.19|435.47|433.17|435.49|433.19|435.47|433.17|7
1736748400000|2025-01-13 06:06:40|435.49|433.19|435.49|433.19|435.52|433.22|435.48|433.18|14
1736777070000|2025-01-13 14:04:30|411.53|409.23|411.76|409.46|411.88|409.58|411.4|409.1|28
1736748410000|2025-01-13 06:06:50|435.48|433.18|435.32|433.02|435.49|433.19|435.31|433.01|14
1736777080000|2025-01-13 14:04:40|411.79|409.49|412.13|409.83|412.13|409.83|411.75|409.45|16
1736748420000|2025-01-13 06:07:00|435.3|433|435.33|433.03|435.35|433.05|435.28|432.98|20
1736748430000|2025-01-13 06:07:10|435.32|433.02|435.33|433.03|435.35|433.05|435.3|433|23
1736777090000|2025-01-13 14:04:50|412|409.7|412.08|409.78|412.1|409.8|411.92|409.62|19
1736748440000|2025-01-13 06:07:20|435.35|433.05|435.51|433.21|435.51|433.21|435.32|433.02|19
1736748450000|2025-01-13 06:07:30|435.54|433.24|435.74|433.44|435.79|433.49|435.54|433.24|19
1736777100000|2025-01-13 14:05:00|412.16|409.86|412.29|409.99|412.55|410.25|412.16|409.86|32
1736748460000|2025-01-13 06:07:40|435.76|433.46|435.92|433.62|435.93|433.63|435.76|433.46|15
1736748470000|2025-01-13 06:07:50|435.93|433.63|436.04|433.74|436.05|433.75|435.92|433.62|22
1736777110000|2025-01-13 14:05:10|412.26|409.96|411.95|409.65|412.26|409.96|411.95|409.65|33
1736748480000|2025-01-13 06:08:00|436.03|433.73|435.9|433.6|436.03|433.73|435.9|433.6|20
1736748490000|2025-01-13 06:08:10|435.87|433.57|435.74|433.44|435.87|433.57|435.71|433.41|23
1736777120000|2025-01-13 14:05:20|411.94|409.64|411.5|409.2|412.01|409.71|411.49|409.19|25
1736748500000|2025-01-13 06:08:20|435.73|433.43|435.72|433.42|435.77|433.47|435.71|433.41|10
1736748510000|2025-01-13 06:08:30|435.62|433.32|435.62|433.32|435.62|433.32|435.61|433.31|3
1736777130000|2025-01-13 14:05:30|411.43|409.13|411.54|409.24|411.55|409.25|411.36|409.06|19
1736748520000|2025-01-13 06:08:40|435.64|433.34|435.73|433.43|435.83|433.53|435.64|433.34|21
1736777140000|2025-01-13 14:05:40|411.51|409.21|411.2|408.9|411.51|409.21|411.11|408.81|8
1736748530000|2025-01-13 06:08:50|435.64|433.34|435.64|433.34|435.7|433.4|435.62|433.32|17
1736748540000|2025-01-13 06:09:00|435.65|433.35|435.63|433.33|435.66|433.36|435.63|433.33|15
1736777150000|2025-01-13 14:05:50|411.21|408.91|411.1|408.8|411.21|408.91|411.1|408.8|3
1736748560000|2025-01-13 06:09:20|435.56|433.26|435.27|432.97|435.56|433.26|435.27|432.97|4
1736748600000|2025-01-13 06:10:00|435.36|433.06|435.38|433.08|435.42|433.12|435.36|433.06|14
1736777160000|2025-01-13 14:06:00|411.2|408.9|411.71|409.41|411.71|409.41|411.2|408.9|18
1736748610000|2025-01-13 06:10:10|435.39|433.09|435.27|432.97|435.4|433.1|435.27|432.97|6
1736777170000|2025-01-13 14:06:10|411.68|409.38|411.87|409.57|411.87|409.57|411.64|409.34|30
1736748630000|2025-01-13 06:10:30|435.35|433.05|435.37|433.07|435.37|433.07|435.33|433.03|7
1736748640000|2025-01-13 06:10:40|435.42|433.12|435.45|433.15|435.45|433.15|435.41|433.11|10
1736777180000|2025-01-13 14:06:20|411.9|409.6|411.8|409.5|412.12|409.82|411.77|409.47|31
1736748650000|2025-01-13 06:10:50|435.54|433.24|435.64|433.34|435.64|433.34|435.52|433.22|11
1736748660000|2025-01-13 06:11:00|435.65|433.35|435.63|433.33|435.75|433.45|435.61|433.31|21
1736777190000|2025-01-13 14:06:30|411.78|409.48|412.07|409.77|412.12|409.82|411.72|409.42|29
1736748670000|2025-01-13 06:11:10|435.62|433.32|435.6|433.3|435.64|433.34|435.6|433.3|16
1736748680000|2025-01-13 06:11:20|435.61|433.31|435.55|433.25|435.61|433.31|435.55|433.25|14
1736777200000|2025-01-13 14:06:40|412.09|409.79|412.27|409.97|412.31|410.01|412.08|409.78|28
1736748690000|2025-01-13 06:11:30|435.56|433.26|435.68|433.38|435.69|433.39|435.55|433.25|9
1736748700000|2025-01-13 06:11:40|435.69|433.39|435.66|433.36|435.7|433.4|435.66|433.36|12
1736777210000|2025-01-13 14:06:50|412.28|409.98|412.6|410.3|412.68|410.38|412.28|409.98|25
1736748710000|2025-01-13 06:11:50|435.67|433.37|435.56|433.26|435.67|433.37|435.51|433.21|9
1736777220000|2025-01-13 14:07:00|412.66|410.36|412.5|410.2|412.75|410.45|412.43|410.13|24
1736748720000|2025-01-13 06:12:00|435.55|433.25|435.55|433.25|435.56|433.26|435.55|433.25|3
1736777230000|2025-01-13 14:07:10|412.59|410.29|412.61|410.31|412.73|410.43|412.5|410.2|21
1736748730000|2025-01-13 06:12:10|435.5|433.2|435.5|433.2|435.54|433.24|435.5|433.2|13
1736748740000|2025-01-13 06:12:20|435.51|433.21|435.61|433.31|435.64|433.34|435.51|433.21|22
1736777240000|2025-01-13 14:07:20|412.49|410.19|412.14|409.84|412.59|410.29|412.14|409.84|17
1736748750000|2025-01-13 06:12:30|435.62|433.32|435.62|433.32|435.64|433.34|435.61|433.31|24
1736748760000|2025-01-13 06:12:40|435.61|433.31|435.57|433.27|435.66|433.36|435.57|433.27|15
1736777250000|2025-01-13 14:07:30|411.95|409.65|411.99|409.69|411.99|409.69|411.92|409.62|4
1736748770000|2025-01-13 06:12:50|435.58|433.28|435.57|433.27|435.59|433.29|435.51|433.21|9
1736748780000|2025-01-13 06:13:00|435.6|433.3|435.63|433.33|435.64|433.34|435.6|433.3|11
1736777260000|2025-01-13 14:07:40|412.01|409.71|412.26|409.96|412.26|409.96|411.88|409.58|16
1736748790000|2025-01-13 06:13:10|435.62|433.32|435.71|433.41|435.77|433.47|435.62|433.32|18
1736777270000|2025-01-13 14:07:50|412.22|409.92|412.01|409.71|412.22|409.92|412|409.7|8
1736748800000|2025-01-13 06:13:20|435.72|433.42|435.81|433.51|435.81|433.51|435.68|433.38|16
1736748810000|2025-01-13 06:13:30|435.8|433.5|435.8|433.5|435.8|433.5|435.79|433.49|5
1736777280000|2025-01-13 14:08:00|412.02|409.72|412.67|410.37|412.67|410.37|412.02|409.72|26
1736748820000|2025-01-13 06:13:40|435.81|433.51|435.87|433.57|435.87|433.57|435.81|433.51|2
1736777290000|2025-01-13 14:08:10|412.7|410.4|412.76|410.46|412.76|410.46|412.57|410.27|18
1736748830000|2025-01-13 06:13:50|435.88|433.58|436.01|433.71|436.07|433.77|435.88|433.58|16
1736748840000|2025-01-13 06:14:00|436.02|433.72|435.89|433.59|436.02|433.72|435.88|433.58|12
1736777300000|2025-01-13 14:08:20|412.79|410.49|412.62|410.32|412.79|410.49|412.52|410.22|21
1736748850000|2025-01-13 06:14:10|435.9|433.6|436.04|433.74|436.08|433.78|435.89|433.59|11
1736777310000|2025-01-13 14:08:30|412.63|410.33|412.65|410.35|412.81|410.51|412.53|410.23|24
1736748860000|2025-01-13 06:14:20|436.02|433.72|435.86|433.56|436.02|433.72|435.85|433.55|20
1736777320000|2025-01-13 14:08:40|412.71|410.41|412.88|410.58|413|410.7|412.71|410.41|23
1736748870000|2025-01-13 06:14:30|435.85|433.55|435.87|433.57|435.9|433.6|435.84|433.54|18
1736777330000|2025-01-13 14:08:50|412.89|410.59|412.79|410.49|412.89|410.59|412.56|410.26|30
1736748880000|2025-01-13 06:14:40|435.88|433.58|435.86|433.56|435.89|433.59|435.86|433.56|12
1736748890000|2025-01-13 06:14:50|435.85|433.55|435.81|433.51|435.85|433.55|435.81|433.51|2
1736777340000|2025-01-13 14:09:00|412.69|410.39|412.62|410.32|412.74|410.44|412.51|410.21|19
1736748910000|2025-01-13 06:15:10|435.59|433.29|435.35|433.05|435.59|433.29|435.2|432.9|18
1736777350000|2025-01-13 14:09:10|412.5|410.2|412.6|410.3|412.6|410.3|412.38|410.08|12
1736748920000|2025-01-13 06:15:20|435.33|433.03|435.34|433.04|435.37|433.07|435.28|432.98|21
1736748930000|2025-01-13 06:15:30|435.39|433.09|435.41|433.11|435.41|433.11|435.28|432.98|18
1736777360000|2025-01-13 14:09:20|412.61|410.31|412.35|410.05|412.61|410.31|412.29|409.99|19
1736748940000|2025-01-13 06:15:40|435.43|433.13|435.47|433.17|435.55|433.25|435.43|433.13|16
1736777370000|2025-01-13 14:09:30|412.36|410.06|412.36|410.06|412.4|410.1|412.24|409.94|14
1736748950000|2025-01-13 06:15:50|435.5|433.2|435.42|433.12|435.64|433.34|435.4|433.1|15
1736777380000|2025-01-13 14:09:40|412.38|410.08|412.44|410.14|412.44|410.14|412.31|410.01|19
1736748960000|2025-01-13 06:16:00|435.43|433.13|435.31|433.01|435.47|433.17|435.31|433.01|21
1736777390000|2025-01-13 14:09:50|412.58|410.28|412.67|410.37|412.69|410.39|412.58|410.28|14
1736748970000|2025-01-13 06:16:10|435.23|432.93|435.1|432.8|435.25|432.95|435.1|432.8|20
1736777400000|2025-01-13 14:10:00|412.62|410.32|412.55|410.25|412.7|410.4|412.55|410.25|12
1736748980000|2025-01-13 06:16:20|435.11|432.81|435.03|432.73|435.11|432.81|435|432.7|16
1736777410000|2025-01-13 14:10:10|412.5|410.2|412.51|410.21|412.64|410.34|412.43|410.13|20
1736748990000|2025-01-13 06:16:30|435|432.7|435.03|432.73|435.03|432.73|434.97|432.67|12
1736777420000|2025-01-13 14:10:20|412.4|410.1|412.5|410.2|412.5|410.2|412.37|410.07|15
1736749000000|2025-01-13 06:16:40|435.02|432.72|435.15|432.85|435.17|432.87|434.97|432.67|15
1736777430000|2025-01-13 14:10:30|412.47|410.17|412.4|410.1|412.69|410.39|412.4|410.1|8
1736749010000|2025-01-13 06:16:50|435.16|432.86|435.18|432.88|435.2|432.9|435.15|432.85|8
1736777440000|2025-01-13 14:10:40|412.37|410.07|412.3|410|412.39|410.09|412.22|409.92|23
1736749020000|2025-01-13 06:17:00|435.17|432.87|435.2|432.9|435.2|432.9|435.17|432.87|9
1736777450000|2025-01-13 14:10:50|412.26|409.96|411.38|409.08|412.46|410.16|411.38|409.08|26
1736749030000|2025-01-13 06:17:10|435.11|432.81|435.11|432.81|435.11|432.81|435.11|432.81|1
1736777460000|2025-01-13 14:11:00|411.36|409.06|411.22|408.92|411.36|409.06|411.05|408.75|11
1736749040000|2025-01-13 06:17:20|435.12|432.82|435.08|432.78|435.13|432.83|435.05|432.75|23
1736777470000|2025-01-13 14:11:10|411.23|408.93|411.34|409.04|411.45|409.15|411.23|408.93|22
1736749050000|2025-01-13 06:17:30|435.1|432.8|434.94|432.64|435.13|432.83|434.92|432.62|27
1736749060000|2025-01-13 06:17:40|434.92|432.62|434.99|432.69|435|432.7|434.91|432.61|19
1736777480000|2025-01-13 14:11:20|411.33|409.03|411.57|409.27|411.64|409.34|411.25|408.95|27
1736749070000|2025-01-13 06:17:50|435|432.7|434.98|432.68|435|432.7|434.97|432.67|8
1736749080000|2025-01-13 06:18:00|434.97|432.67|434.88|432.58|434.99|432.69|434.87|432.57|16
1736777490000|2025-01-13 14:11:30|411.58|409.28|411.56|409.26|411.78|409.48|411.44|409.14|23
1736749090000|2025-01-13 06:18:10|434.89|432.59|434.81|432.51|434.9|432.6|434.78|432.48|23
1736777500000|2025-01-13 14:11:40|411.54|409.24|411.6|409.3|411.63|409.33|411.54|409.24|19
1736749100000|2025-01-13 06:18:20|434.8|432.5|435.03|432.73|435.03|432.73|434.8|432.5|26
1736749110000|2025-01-13 06:18:30|434.98|432.68|435|432.7|435.03|432.73|434.97|432.67|10
1736777510000|2025-01-13 14:11:50|411.61|409.31|411.67|409.37|411.68|409.38|411.44|409.14|27
1736749120000|2025-01-13 06:18:40|435.02|432.72|434.93|432.63|435.02|432.72|434.92|432.62|18
1736749130000|2025-01-13 06:18:50|434.96|432.66|435.13|432.83|435.14|432.84|434.96|432.66|13
1736777520000|2025-01-13 14:12:00|411.66|409.36|411.32|409.02|411.66|409.36|411.28|408.98|27
1736749140000|2025-01-13 06:19:00|435.12|432.82|435.37|433.07|435.39|433.09|435.11|432.81|21
1736777530000|2025-01-13 14:12:10|411.22|408.92|411.47|409.17|411.48|409.18|411.11|408.81|32
1736749150000|2025-01-13 06:19:10|435.36|433.06|435.16|432.86|435.37|433.07|435.14|432.84|21
1736749160000|2025-01-13 06:19:20|435.15|432.85|435.35|433.05|435.35|433.05|435.15|432.85|17
1736777540000|2025-01-13 14:12:20|411.49|409.19|411.67|409.37|411.69|409.39|411.48|409.18|24
1736749170000|2025-01-13 06:19:30|435.36|433.06|435.62|433.32|435.62|433.32|435.36|433.06|10
1736777550000|2025-01-13 14:12:30|411.68|409.38|411.89|409.59|411.93|409.63|411.56|409.26|20
1736749180000|2025-01-13 06:19:40|435.61|433.31|435.5|433.2|435.62|433.32|435.5|433.2|13
1736749190000|2025-01-13 06:19:50|435.48|433.18|435.01|432.71|435.48|433.18|434.99|432.69|27
1736777560000|2025-01-13 14:12:40|411.88|409.58|411.98|409.68|412.05|409.75|411.88|409.58|20
1736749200000|2025-01-13 06:20:00|435|432.7|434.97|432.67|435.02|432.72|434.93|432.63|27
1736777570000|2025-01-13 14:12:50|411.99|409.69|411.67|409.37|412.05|409.75|411.67|409.37|22
1736749210000|2025-01-13 06:20:10|434.98|432.68|434.77|432.47|434.98|432.68|434.76|432.46|20
1736749220000|2025-01-13 06:20:20|434.76|432.46|434.83|432.53|434.85|432.55|434.75|432.45|19
1736777580000|2025-01-13 14:13:00|411.66|409.36|411.97|409.67|412.01|409.71|411.66|409.36|25
1736749230000|2025-01-13 06:20:30|434.85|432.55|434.94|432.64|434.97|432.67|434.85|432.55|21
1736777590000|2025-01-13 14:13:10|411.96|409.66|412.47|410.17|412.47|410.17|411.91|409.61|26
1736749240000|2025-01-13 06:20:40|434.95|432.65|434.99|432.69|434.99|432.69|434.92|432.62|17
1736749250000|2025-01-13 06:20:50|435.02|432.72|435.02|432.72|435.02|432.72|435.02|432.72|1
1736777600000|2025-01-13 14:13:20|412.48|410.18|412.74|410.44|412.74|410.44|412.48|410.18|20
1736749260000|2025-01-13 06:21:00|435.13|432.83|435.08|432.78|435.17|432.87|435.07|432.77|16
1736749270000|2025-01-13 06:21:10|435.09|432.79|435.37|433.07|435.37|433.07|435.08|432.78|22
1736777610000|2025-01-13 14:13:30|412.71|410.41|412.7|410.4|412.71|410.41|412.43|410.13|29
1736749280000|2025-01-13 06:21:20|435.35|433.05|435.48|433.18|435.51|433.21|435.35|433.05|17
1736749290000|2025-01-13 06:21:30|435.5|433.2|435.62|433.32|435.65|433.35|435.5|433.2|5
1736777620000|2025-01-13 14:13:40|412.69|410.39|412.52|410.22|412.75|410.45|412.46|410.16|21
1736749300000|2025-01-13 06:21:40|435.63|433.33|435.65|433.35|435.66|433.36|435.63|433.33|11
1736777630000|2025-01-13 14:13:50|412.46|410.16|412.52|410.22|412.55|410.25|412.44|410.14|22
1736749310000|2025-01-13 06:21:50|435.63|433.33|435.65|433.35|435.66|433.36|435.63|433.33|18
1736749320000|2025-01-13 06:22:00|435.64|433.34|435.84|433.54|435.87|433.57|435.64|433.34|23
1736777640000|2025-01-13 14:14:00|412.51|410.21|412.46|410.16|412.51|410.21|412.4|410.1|25
1736749330000|2025-01-13 06:22:10|435.85|433.55|435.64|433.34|435.85|433.55|435.63|433.33|19
1736777650000|2025-01-13 14:14:10|412.47|410.17|412.71|410.41|412.72|410.42|412.47|410.17|25
1736749340000|2025-01-13 06:22:20|435.65|433.35|435.63|433.33|435.87|433.57|435.63|433.33|21
1736749350000|2025-01-13 06:22:30|435.64|433.34|435.64|433.34|435.65|433.35|435.6|433.3|14
1736777660000|2025-01-13 14:14:20|412.74|410.44|412.76|410.46|412.93|410.63|412.74|410.44|19
1736749360000|2025-01-13 06:22:40|435.71|433.41|435.7|433.4|435.72|433.42|435.69|433.39|9
1736777670000|2025-01-13 14:14:30|412.74|410.44|412.62|410.32|412.74|410.44|412.57|410.27|22
1736749370000|2025-01-13 06:22:50|435.71|433.41|435.74|433.44|435.76|433.46|435.71|433.41|8
1736749380000|2025-01-13 06:23:00|435.64|433.34|435.68|433.38|435.71|433.41|435.58|433.28|12
1736777680000|2025-01-13 14:14:40|412.63|410.33|412.61|410.31|412.66|410.36|412.5|410.2|21
1736749390000|2025-01-13 06:23:10|435.67|433.37|435.68|433.38|435.71|433.41|435.66|433.36|15
1736749400000|2025-01-13 06:23:20|435.69|433.39|435.71|433.41|435.71|433.41|435.66|433.36|16
1736777690000|2025-01-13 14:14:50|412.63|410.33|412.84|410.54|412.88|410.58|412.63|410.33|18
1736749410000|2025-01-13 06:23:30|435.7|433.4|435.91|433.61|435.92|433.62|435.7|433.4|16
1736749420000|2025-01-13 06:23:40|435.87|433.57|435.87|433.57|435.88|433.58|435.85|433.55|13
1736777700000|2025-01-13 14:15:00|412.86|410.56|412.58|410.28|412.9|410.6|412.58|410.28|20
1736749430000|2025-01-13 06:23:50|435.88|433.58|435.95|433.65|435.95|433.65|435.87|433.57|7
1736777710000|2025-01-13 14:15:10|412.56|410.26|412.49|410.19|412.6|410.3|412.43|410.13|27
1736749440000|2025-01-13 06:24:00|435.87|433.57|435.91|433.61|435.92|433.62|435.86|433.56|15
1736749450000|2025-01-13 06:24:10|435.9|433.6|435.95|433.65|435.95|433.65|435.9|433.6|7
1736777720000|2025-01-13 14:15:20|412.56|410.26|412.86|410.56|412.86|410.56|412.56|410.26|27
1736749460000|2025-01-13 06:24:20|435.94|433.64|435.93|433.63|435.95|433.65|435.9|433.6|8
1736749470000|2025-01-13 06:24:30|435.94|433.64|436|433.7|436.02|433.72|435.93|433.63|22
1736777730000|2025-01-13 14:15:30|412.84|410.54|412.81|410.51|413.02|410.72|412.76|410.46|32
1736749480000|2025-01-13 06:24:40|436.02|433.72|435.99|433.69|436.02|433.72|435.88|433.58|15
1736777740000|2025-01-13 14:15:40|412.8|410.5|412.71|410.41|412.81|410.51|412.66|410.36|24
1736749490000|2025-01-13 06:24:50|435.98|433.68|435.98|433.68|435.99|433.69|435.96|433.66|14
1736749500000|2025-01-13 06:25:00|436|433.7|436.38|434.08|436.44|434.14|435.99|433.69|23
1736777750000|2025-01-13 14:15:50|412.7|410.4|412.41|410.11|412.71|410.41|412.41|410.11|25
1736749510000|2025-01-13 06:25:10|436.36|434.06|435.99|433.69|436.36|434.06|435.99|433.69|20
1736777760000|2025-01-13 14:16:00|412.45|410.15|412.52|410.22|412.53|410.23|412.44|410.14|28
1736749520000|2025-01-13 06:25:20|435.85|433.55|435.7|433.4|435.85|433.55|435.66|433.36|13
1736749530000|2025-01-13 06:25:30|435.69|433.39|435.61|433.31|435.69|433.39|435.52|433.22|17
1736777770000|2025-01-13 14:16:10|412.49|410.19|412.41|410.11|412.5|410.2|412.28|409.98|30
1736749540000|2025-01-13 06:25:40|435.62|433.32|435.64|433.34|435.69|433.39|435.62|433.32|16
1736777780000|2025-01-13 14:16:20|412.4|410.1|412.52|410.22|412.62|410.32|412.32|410.02|28
1736749550000|2025-01-13 06:25:50|435.65|433.35|435.62|433.32|435.65|433.35|435.61|433.31|8
1736749560000|2025-01-13 06:26:00|435.61|433.31|435.47|433.17|435.61|433.31|435.41|433.11|11
1736777790000|2025-01-13 14:16:30|412.49|410.19|412.56|410.26|412.57|410.27|412.36|410.06|29
1736749570000|2025-01-13 06:26:10|435.43|433.13|435.37|433.07|435.49|433.19|435.37|433.07|20
1736749580000|2025-01-13 06:26:20|435.36|433.06|435.39|433.09|435.39|433.09|435.35|433.05|8
1736777800000|2025-01-13 14:16:40|412.55|410.25|412.31|410.01|412.55|410.25|412.27|409.97|29
1736749610000|2025-01-13 06:26:50|435.48|433.18|435.51|433.21|435.51|433.21|435.48|433.18|2
1736777810000|2025-01-13 14:16:50|412.32|410.02|412.47|410.17|412.51|410.21|412.24|409.94|28
1736749620000|2025-01-13 06:27:00|435.53|433.23|435.46|433.16|435.53|433.23|435.45|433.15|19
1736749630000|2025-01-13 06:27:10|435.47|433.17|435.25|432.95|435.5|433.2|435.25|432.95|15
1736777820000|2025-01-13 14:17:00|412.49|410.19|412.47|410.17|412.75|410.45|412.36|410.06|34
1736749640000|2025-01-13 06:27:20|435.15|432.85|435.05|432.75|435.27|432.97|435.05|432.75|13
1736777830000|2025-01-13 14:17:10|412.51|410.21|412.51|410.21|412.54|410.24|412.32|410.02|29
1736749650000|2025-01-13 06:27:30|435.08|432.78|434.91|432.61|435.08|432.78|434.91|432.61|14
1736749660000|2025-01-13 06:27:40|434.9|432.6|434.84|432.54|434.96|432.66|434.82|432.52|27
1736777840000|2025-01-13 14:17:20|412.49|410.19|412.42|410.12|412.57|410.27|412.39|410.09|25
1736749670000|2025-01-13 06:27:50|434.86|432.56|434.85|432.55|434.87|432.57|434.84|432.54|19
1736777850000|2025-01-13 14:17:30|412.43|410.13|412.35|410.05|412.64|410.34|412.3|410|30
1736749680000|2025-01-13 06:28:00|434.86|432.56|434.86|432.56|434.87|432.57|434.86|432.56|5
1736749690000|2025-01-13 06:28:10|434.87|432.57|434.87|432.57|434.87|432.57|434.86|432.56|3
1736777860000|2025-01-13 14:17:40|412.34|410.04|412.54|410.24|412.57|410.27|412.28|409.98|29
1736749700000|2025-01-13 06:28:20|434.97|432.67|435|432.7|435.03|432.73|434.96|432.66|16
1736777870000|2025-01-13 14:17:50|412.53|410.23|412.54|410.24|412.59|410.29|412.44|410.14|18
1736749710000|2025-01-13 06:28:30|435.01|432.71|434.77|432.47|435.01|432.71|434.74|432.44|22
1736749720000|2025-01-13 06:28:40|434.76|432.46|434.67|432.37|434.76|432.46|434.64|432.34|13
1736777880000|2025-01-13 14:18:00|412.53|410.23|412.45|410.15|412.61|410.31|412.31|410.01|27
1736749730000|2025-01-13 06:28:50|434.66|432.36|434.68|432.38|434.73|432.43|434.66|432.36|19
1736777890000|2025-01-13 14:18:10|412.47|410.17|412.37|410.07|412.58|410.28|412.3|410|26
1736749740000|2025-01-13 06:29:00|434.69|432.39|434.74|432.44|434.74|432.44|434.67|432.37|14
1736749760000|2025-01-13 06:29:20|434.86|432.56|434.97|432.67|434.97|432.67|434.86|432.56|8
1736777900000|2025-01-13 14:18:20|412.39|410.09|412.53|410.23|412.55|410.25|412.39|410.09|25
1736749790000|2025-01-13 06:29:50|435.08|432.78|435.15|432.85|435.18|432.88|435.08|432.78|18
1736749800000|2025-01-13 06:30:00|435.12|432.82|435.17|432.87|435.2|432.9|434.92|432.62|20
1736777910000|2025-01-13 14:18:30|412.48|410.18|412.45|410.15|412.62|410.32|412.41|410.11|27
1736749810000|2025-01-13 06:30:10|435.16|432.86|435.37|433.07|435.39|433.09|435.16|432.86|12
1736777920000|2025-01-13 14:18:40|412.46|410.16|412.39|410.09|412.46|410.16|412.25|409.95|30
1736749820000|2025-01-13 06:30:20|435.36|433.06|435.23|432.93|435.39|433.09|435.23|432.93|15
1736749830000|2025-01-13 06:30:30|435.2|432.9|435.26|432.96|435.26|432.96|435.13|432.83|18
1736777930000|2025-01-13 14:18:50|412.4|410.1|412.54|410.24|412.67|410.37|412.28|409.98|34
1736749840000|2025-01-13 06:30:40|435.24|432.94|435.32|433.02|435.36|433.06|435.22|432.92|18
1736749850000|2025-01-13 06:30:50|435.27|432.97|435.34|433.04|435.34|433.04|435.27|432.97|23
1736777940000|2025-01-13 14:19:00|412.52|410.22|412.59|410.29|412.59|410.29|412.37|410.07|26
1736749860000|2025-01-13 06:31:00|435.33|433.03|435.04|432.74|435.34|433.04|435.03|432.73|25
1736749870000|2025-01-13 06:31:10|435.05|432.75|435.13|432.83|435.18|432.88|435.04|432.74|14
1736777950000|2025-01-13 14:19:10|412.6|410.3|412.62|410.32|412.62|410.32|412.54|410.24|23
1736749880000|2025-01-13 06:31:20|435.14|432.84|435.06|432.76|435.18|432.88|435.04|432.74|16
1736749890000|2025-01-13 06:31:30|435.05|432.75|435.01|432.71|435.05|432.75|434.91|432.61|20
1736777960000|2025-01-13 14:19:20|412.63|410.33|412.42|410.12|412.66|410.36|412.24|409.94|31
1736749900000|2025-01-13 06:31:40|435|432.7|434.7|432.4|435|432.7|434.69|432.39|17
1736749910000|2025-01-13 06:31:50|434.71|432.41|434.42|432.12|434.74|432.44|434.42|432.12|23
1736777970000|2025-01-13 14:19:30|412.44|410.14|412.2|409.9|412.44|410.14|412.2|409.9|11
1736749920000|2025-01-13 06:32:00|434.43|432.13|434.46|432.16|434.6|432.3|434.43|432.13|14
1736749930000|2025-01-13 06:32:10|434.45|432.15|434.03|431.73|434.45|432.15|434.03|431.73|30
1736777980000|2025-01-13 14:19:40|412.21|409.91|412.2|409.9|412.21|409.91|412.2|409.9|2
1736749940000|2025-01-13 06:32:20|434.04|431.74|434.1|431.8|434.18|431.88|434.04|431.74|21
1736749950000|2025-01-13 06:32:30|434.03|431.73|434.1|431.8|434.1|431.8|434.03|431.73|4
1736778010000|2025-01-13 14:20:10|412.25|409.95|412.37|410.07|412.38|410.08|412.25|409.95|7
1736749960000|2025-01-13 06:32:40|434.07|431.77|434.1|431.8|434.1|431.8|434.07|431.77|2
1736749970000|2025-01-13 06:32:50|434.09|431.79|434.1|431.8|434.1|431.8|434.03|431.73|18
1736778020000|2025-01-13 14:20:20|412.3|410|412.2|409.9|412.53|410.23|412.2|409.9|23
1736749980000|2025-01-13 06:33:00|434.08|431.78|434.03|431.73|434.09|431.79|433.94|431.64|23
1736749990000|2025-01-13 06:33:10|434.04|431.74|434.04|431.74|434.05|431.75|433.88|431.58|20
1736778030000|2025-01-13 14:20:30|412.21|409.91|412.37|410.07|412.37|410.07|412.21|409.91|6
1736750000000|2025-01-13 06:33:20|434.05|431.75|434.03|431.73|434.07|431.77|434.01|431.71|19
1736778040000|2025-01-13 14:20:40|412.31|410.01|412.64|410.34|412.69|410.39|412.31|410.01|15
1736750010000|2025-01-13 06:33:30|434|431.7|433.98|431.68|434.1|431.8|433.97|431.67|20
1736750020000|2025-01-13 06:33:40|433.97|431.67|434.02|431.72|434.03|431.73|433.86|431.56|23
1736778050000|2025-01-13 14:20:50|412.63|410.33|412.8|410.5|412.86|410.56|412.62|410.32|27
1736750030000|2025-01-13 06:33:50|434.03|431.73|434.2|431.9|434.22|431.92|434.01|431.71|20
1736750040000|2025-01-13 06:34:00|434.19|431.89|434.09|431.79|434.22|431.92|433.93|431.63|19
1736778060000|2025-01-13 14:21:00|412.81|410.51|412.31|410.01|412.84|410.54|412.31|410.01|29
1736750050000|2025-01-13 06:34:10|434.08|431.78|433.91|431.61|434.19|431.89|433.89|431.59|26
1736778070000|2025-01-13 14:21:10|412.3|410|412.2|409.9|412.32|410.02|412.2|409.9|13
1736750060000|2025-01-13 06:34:20|433.95|431.65|433.97|431.67|433.97|431.67|433.91|431.61|8
1736750070000|2025-01-13 06:34:30|433.87|431.57|433.93|431.63|433.93|431.63|433.87|431.57|4
1736778090000|2025-01-13 14:21:30|412.11|409.81|411.91|409.61|412.14|409.84|411.91|409.61|24
1736750080000|2025-01-13 06:34:40|433.86|431.56|433.62|431.32|433.86|431.56|433.51|431.21|23
1736750090000|2025-01-13 06:34:50|433.57|431.27|433.33|431.03|433.59|431.29|433.33|431.03|19
1736778100000|2025-01-13 14:21:40|411.92|409.62|411.5|409.2|411.92|409.62|411.5|409.2|29
1736750100000|2025-01-13 06:35:00|433.13|430.83|432.93|430.63|433.17|430.87|432.87|430.57|21
1736778110000|2025-01-13 14:21:50|411.51|409.21|411.51|409.21|411.57|409.27|411.45|409.15|23
1736750110000|2025-01-13 06:35:10|432.88|430.58|432.87|430.57|432.92|430.62|432.87|430.57|15
1736750140000|2025-01-13 06:35:40|432.68|430.38|432.41|430.11|432.68|430.38|432.37|430.07|10
1736778120000|2025-01-13 14:22:00|411.52|409.22|411.76|409.46|411.85|409.55|411.52|409.22|28
1736750150000|2025-01-13 06:35:50|432.39|430.09|432.35|430.05|432.39|430.09|432.28|429.98|19
1736778130000|2025-01-13 14:22:10|411.79|409.49|412.04|409.74|412.04|409.74|411.75|409.45|25
1736750160000|2025-01-13 06:36:00|432.4|430.1|432.36|430.06|432.54|430.24|432.19|429.89|27
1736750170000|2025-01-13 06:36:10|432.43|430.13|432.36|430.06|432.44|430.14|432.26|429.96|23
1736778140000|2025-01-13 14:22:20|412.05|409.75|412.25|409.95|412.25|409.95|411.99|409.69|27
1736750180000|2025-01-13 06:36:20|432.4|430.1|432.53|430.23|432.62|430.32|432.36|430.06|29
1736778150000|2025-01-13 14:22:30|412.21|409.91|411.93|409.63|412.21|409.91|411.9|409.6|32
1736750190000|2025-01-13 06:36:30|432.49|430.19|431.97|429.67|432.55|430.25|431.91|429.61|37
1736750200000|2025-01-13 06:36:40|432|429.7|432.05|429.75|432.18|429.88|432|429.7|26
1736778160000|2025-01-13 14:22:40|411.89|409.59|411.71|409.41|411.93|409.63|411.71|409.41|28
1736750210000|2025-01-13 06:36:50|432.04|429.74|432.1|429.8|432.15|429.85|431.9|429.6|31
1736778170000|2025-01-13 14:22:50|411.72|409.42|411.71|409.41|411.74|409.44|411.6|409.3|23
1736750220000|2025-01-13 06:37:00|432.07|429.77|431.62|429.32|432.12|429.82|431.54|429.24|33
1736778180000|2025-01-13 14:23:00|411.69|409.39|411.59|409.29|411.7|409.4|411.53|409.23|25
1736750230000|2025-01-13 06:37:10|431.64|429.34|431.97|429.67|431.98|429.68|431.61|429.31|29
1736778190000|2025-01-13 14:23:10|411.54|409.24|411.55|409.25|411.55|409.25|411.35|409.05|27
1736750240000|2025-01-13 06:37:20|431.96|429.66|432.2|429.9|432.2|429.9|431.89|429.59|28
1736778200000|2025-01-13 14:23:20|411.53|409.23|411.43|409.13|411.55|409.25|411.41|409.11|28
1736750250000|2025-01-13 06:37:30|432.22|429.92|432.53|430.23|432.53|430.23|432.22|429.92|19
1736778210000|2025-01-13 14:23:30|411.44|409.14|411.54|409.24|411.57|409.27|411.4|409.1|21
1736750260000|2025-01-13 06:37:40|432.52|430.22|432.58|430.28|432.58|430.28|432.38|430.08|16
1736750270000|2025-01-13 06:37:50|432.57|430.27|432.38|430.08|432.61|430.31|432.38|430.08|24
1736778220000|2025-01-13 14:23:40|411.48|409.18|411.4|409.1|411.54|409.24|411.39|409.09|22
1736750280000|2025-01-13 06:38:00|432.37|430.07|432.13|429.83|432.44|430.14|432.03|429.73|32
1736778230000|2025-01-13 14:23:50|411.42|409.12|411.69|409.39|411.69|409.39|411.39|409.09|20
1736750290000|2025-01-13 06:38:10|432.16|429.86|432.02|429.72|432.45|430.15|431.99|429.69|32
1736750300000|2025-01-13 06:38:20|432.1|429.8|432.06|429.76|432.15|429.85|431.91|429.61|24
1736778240000|2025-01-13 14:24:00|411.74|409.44|412.08|409.78|412.08|409.78|411.74|409.44|21
1736750310000|2025-01-13 06:38:30|432.07|429.77|432.34|430.04|432.34|430.04|432.07|429.77|14
1736750320000|2025-01-13 06:38:40|432.42|430.12|432.42|430.12|432.5|430.2|432.37|430.07|24
1736778250000|2025-01-13 14:24:10|412.09|409.79|412.04|409.74|412.19|409.89|412.02|409.72|25
1736750330000|2025-01-13 06:38:50|432.41|430.11|432.22|429.92|432.5|430.2|432.07|429.77|26
1736750340000|2025-01-13 06:39:00|432.23|429.93|432.7|430.4|432.7|430.4|432.23|429.93|23
1736778260000|2025-01-13 14:24:20|412.02|409.72|411.71|409.41|412.07|409.77|411.69|409.39|24
1736750350000|2025-01-13 06:39:10|432.68|430.38|432.6|430.3|432.68|430.38|432.4|430.1|28
1736778270000|2025-01-13 14:24:30|411.72|409.42|411.72|409.42|411.74|409.44|411.62|409.32|25
1736750360000|2025-01-13 06:39:20|432.56|430.26|432.57|430.27|432.75|430.45|432.37|430.07|30
1736778280000|2025-01-13 14:24:40|411.73|409.43|411.46|409.16|411.73|409.43|411.45|409.15|20
1736750370000|2025-01-13 06:39:30|432.58|430.28|432.37|430.07|432.64|430.34|432.35|430.05|22
1736778290000|2025-01-13 14:24:50|411.47|409.17|411.36|409.06|411.5|409.2|411.36|409.06|23
1736750380000|2025-01-13 06:39:40|432.39|430.09|432.05|429.75|432.41|430.11|432.01|429.71|25
1736750390000|2025-01-13 06:39:50|432.07|429.77|432.2|429.9|432.22|429.92|432.06|429.76|25
1736778300000|2025-01-13 14:25:00|411.38|409.08|411.56|409.26|411.56|409.26|411.38|409.08|6
1736750400000|2025-01-13 06:40:00|432.19|429.89|432.23|429.93|432.24|429.94|432.05|429.75|28
1736750410000|2025-01-13 06:40:10|432.2|429.9|432.19|429.89|432.41|430.11|432.12|429.82|34
1736778310000|2025-01-13 14:25:10|411.53|409.23|411.56|409.26|411.7|409.4|411.46|409.16|29
1736750420000|2025-01-13 06:40:20|432.18|429.88|432.28|429.98|432.43|430.13|432.16|429.86|29
1736778320000|2025-01-13 14:25:20|411.57|409.27|411.56|409.26|411.63|409.33|411.49|409.19|23
1736750430000|2025-01-13 06:40:30|432.33|430.03|432.55|430.25|432.55|430.25|432.28|429.98|18
1736750440000|2025-01-13 06:40:40|432.54|430.24|432.71|430.41|432.71|430.41|432.54|430.24|17
1736778330000|2025-01-13 14:25:30|411.59|409.29|411.45|409.15|411.6|409.3|411.44|409.14|23
1736750450000|2025-01-13 06:40:50|432.7|430.4|432.7|430.4|432.73|430.43|432.58|430.28|23
1736750460000|2025-01-13 06:41:00|432.72|430.42|432.63|430.33|432.85|430.55|432.62|430.32|33
1736778340000|2025-01-13 14:25:40|411.46|409.16|411.41|409.11|411.54|409.24|411.37|409.07|16
1736750470000|2025-01-13 06:41:10|432.66|430.36|432.55|430.25|432.66|430.36|432.42|430.12|28
1736778350000|2025-01-13 14:25:50|411.43|409.13|411.37|409.07|411.44|409.14|411.37|409.07|12
1736750480000|2025-01-13 06:41:20|432.61|430.31|432.38|430.08|432.61|430.31|432.34|430.04|26
1736750490000|2025-01-13 06:41:30|432.44|430.14|432.37|430.07|432.51|430.21|432.26|429.96|28
1736778360000|2025-01-13 14:26:00|411.36|409.06|411.05|408.75|411.36|409.06|411.01|408.71|13
1736750500000|2025-01-13 06:41:40|432.36|430.06|432.66|430.36|432.73|430.43|432.36|430.06|26
1736750510000|2025-01-13 06:41:50|432.62|430.32|432.46|430.16|432.66|430.36|432.44|430.14|18
1736778370000|2025-01-13 14:26:10|411.02|408.72|410.66|408.36|411.02|408.72|410.56|408.26|31
1736750520000|2025-01-13 06:42:00|432.49|430.19|432.52|430.22|432.52|430.22|432.36|430.06|23
1736778380000|2025-01-13 14:26:20|410.71|408.41|410.79|408.49|410.79|408.49|410.7|408.4|13
1736750530000|2025-01-13 06:42:10|432.53|430.23|432.35|430.05|432.53|430.23|432.31|430.01|15
1736750540000|2025-01-13 06:42:20|432.32|430.02|432.24|429.94|432.4|430.1|432.22|429.92|31
1736778390000|2025-01-13 14:26:30|410.96|408.66|410.88|408.58|411.07|408.77|410.85|408.55|16
1736750550000|2025-01-13 06:42:30|432.21|429.91|432.42|430.12|432.48|430.18|432.21|429.91|28
1736750560000|2025-01-13 06:42:40|432.45|430.15|432.43|430.13|432.58|430.28|432.35|430.05|27
1736778400000|2025-01-13 14:26:40|410.9|408.6|410.82|408.52|410.9|408.6|410.8|408.5|8
1736750570000|2025-01-13 06:42:50|432.44|430.14|432.52|430.22|432.55|430.25|432.44|430.14|23
1736750580000|2025-01-13 06:43:00|432.51|430.21|432.19|429.89|432.53|430.23|432.17|429.87|27
1736778410000|2025-01-13 14:26:50|410.81|408.51|410.79|408.49|410.87|408.57|410.79|408.49|15
1736750590000|2025-01-13 06:43:10|432.18|429.88|432.14|429.84|432.33|430.03|432.12|429.82|29
1736778420000|2025-01-13 14:27:00|410.57|408.27|410.6|408.3|410.6|408.3|410.27|407.97|25
1736750600000|2025-01-13 06:43:20|432.12|429.82|432.37|430.07|432.37|430.07|432.09|429.79|25
1736750610000|2025-01-13 06:43:30|432.48|430.18|432.79|430.49|432.79|430.49|432.45|430.15|22
1736778430000|2025-01-13 14:27:10|410.59|408.29|410.57|408.27|410.61|408.31|410.54|408.24|20
1736750620000|2025-01-13 06:43:40|432.8|430.5|432.8|430.5|432.9|430.6|432.79|430.49|28
1736750630000|2025-01-13 06:43:50|432.84|430.54|432.49|430.19|432.84|430.54|432.45|430.15|19
1736778440000|2025-01-13 14:27:20|410.55|408.25|410.74|408.44|410.75|408.45|410.43|408.13|31
1736750640000|2025-01-13 06:44:00|432.48|430.18|432.38|430.08|432.48|430.18|432.29|429.99|27
1736750650000|2025-01-13 06:44:10|432.37|430.07|432.32|430.02|432.38|430.08|432.32|430.02|24
1736778450000|2025-01-13 14:27:30|410.68|408.38|410.79|408.49|410.79|408.49|410.63|408.33|22
1736750660000|2025-01-13 06:44:20|432.35|430.05|432.24|429.94|432.39|430.09|432.21|429.91|21
1736778460000|2025-01-13 14:27:40|410.81|408.51|410.67|408.37|410.83|408.53|410.62|408.32|28
1736750670000|2025-01-13 06:44:30|432.23|429.93|432.14|429.84|432.28|429.98|432.05|429.75|30
1736750680000|2025-01-13 06:44:40|432.16|429.86|432.4|430.1|432.4|430.1|432.09|429.79|23
1736778470000|2025-01-13 14:27:50|410.68|408.38|410.8|408.5|410.8|408.5|410.68|408.38|21
1736750690000|2025-01-13 06:44:50|432.48|430.18|432.58|430.28|432.59|430.29|432.43|430.13|15
1736750700000|2025-01-13 06:45:00|432.59|430.29|432.14|429.84|432.61|430.31|431.97|429.67|31
1736778480000|2025-01-13 14:28:00|410.78|408.48|410.41|408.11|410.78|408.48|410.37|408.07|26
1736750710000|2025-01-13 06:45:10|432.04|429.74|432.01|429.71|432.04|429.74|431.79|429.49|28
1736750720000|2025-01-13 06:45:20|432|429.7|432.2|429.9|432.24|429.94|431.96|429.66|31
1736778490000|2025-01-13 14:28:10|410.42|408.12|410.34|408.04|410.55|408.25|410.33|408.03|28
1736750730000|2025-01-13 06:45:30|432.21|429.91|431.93|429.63|432.28|429.98|431.92|429.62|30
1736750740000|2025-01-13 06:45:40|431.92|429.62|431.96|429.66|432.1|429.8|431.87|429.57|28
1736778500000|2025-01-13 14:28:20|410.35|408.05|410.32|408.02|410.42|408.12|410.32|408.02|18
1736750750000|2025-01-13 06:45:50|432|429.7|431.94|429.64|432.15|429.85|431.94|429.64|32
1736750760000|2025-01-13 06:46:00|431.96|429.66|431.89|429.59|431.99|429.69|431.78|429.48|26
1736778510000|2025-01-13 14:28:30|410.35|408.05|410.48|408.18|410.5|408.2|410.35|408.05|11
1736750770000|2025-01-13 06:46:10|431.91|429.61|431.84|429.54|431.91|429.61|431.61|429.31|31
1736750780000|2025-01-13 06:46:20|431.87|429.57|431.84|429.54|431.87|429.57|431.63|429.33|27
1736778520000|2025-01-13 14:28:40|410.49|408.19|410.43|408.13|410.51|408.21|410.35|408.05|17
1736750790000|2025-01-13 06:46:30|431.81|429.51|431.46|429.16|431.84|429.54|431.46|429.16|17
1736778530000|2025-01-13 14:28:50|410.44|408.14|410.51|408.21|410.62|408.32|410.4|408.1|23
1736750800000|2025-01-13 06:46:40|431.52|429.22|431.33|429.03|431.57|429.27|431.3|429|33
1736750810000|2025-01-13 06:46:50|431.35|429.05|431.3|429|431.39|429.09|431.3|429|22
1736778540000|2025-01-13 14:29:00|410.52|408.22|410.73|408.43|410.73|408.43|410.38|408.08|32
1736750820000|2025-01-13 06:47:00|430.98|428.68|430.68|428.38|430.98|428.68|430.45|428.15|13
1736750830000|2025-01-13 06:47:10|430.74|428.44|430.45|428.15|431.11|428.81|430.45|428.15|30
1736778550000|2025-01-13 14:29:10|410.72|408.42|411.08|408.78|411.11|408.81|410.72|408.42|26
1736750850000|2025-01-13 06:47:30|430.22|427.92|429.86|427.56|430.22|427.92|429.76|427.46|32
1736778560000|2025-01-13 14:29:20|411.09|408.79|411.3|409|411.3|409|411.02|408.72|21
1736750860000|2025-01-13 06:47:40|429.84|427.54|429.52|427.22|429.93|427.63|429.52|427.22|20
1736750870000|2025-01-13 06:47:50|429.53|427.23|429.44|427.14|429.62|427.32|429.34|427.04|29
1736778570000|2025-01-13 14:29:30|411.31|409.01|411.26|408.96|411.39|409.09|411.25|408.95|21
1736750880000|2025-01-13 06:48:00|429.45|427.15|429.69|427.39|429.69|427.39|429.41|427.11|31
1736750890000|2025-01-13 06:48:10|429.76|427.46|429.67|427.37|429.87|427.57|429.6|427.3|31
1736750900000|2025-01-13 06:48:20|429.68|427.38|429.89|427.59|429.91|427.61|429.6|427.3|32
1736778600000|2025-01-13 14:30:00|411.25|408.95|410.32|408.02|411.25|408.95|410.32|408.02|20
1736750910000|2025-01-13 06:48:30|429.84|427.54|429.72|427.42|430.08|427.78|429.72|427.42|33
1736778610000|2025-01-13 14:30:10|410.38|408.08|410.58|408.28|410.63|408.33|410.38|408.08|12
1736750920000|2025-01-13 06:48:40|429.65|427.35|429.78|427.48|429.93|427.63|429.39|427.09|35
1736750930000|2025-01-13 06:48:50|429.8|427.5|429.65|427.35|429.84|427.54|429.62|427.32|28
1736778620000|2025-01-13 14:30:20|410.59|408.29|410.93|408.63|410.93|408.63|410.32|408.02|22
1736750940000|2025-01-13 06:49:00|429.7|427.4|430.17|427.87|430.17|427.87|429.49|427.19|36
1736750950000|2025-01-13 06:49:10|430.12|427.82|430.54|428.24|430.54|428.24|430.1|427.8|24
1736778630000|2025-01-13 14:30:30|411.03|408.73|411.21|408.91|411.21|408.91|410.8|408.5|34
1736750960000|2025-01-13 06:49:20|430.61|428.31|430.89|428.59|430.91|428.61|430.57|428.27|29
1736750970000|2025-01-13 06:49:30|430.88|428.58|430.52|428.22|430.88|428.58|430.35|428.05|35
1736778640000|2025-01-13 14:30:40|411.19|408.89|411.22|408.92|411.22|408.92|411.11|408.81|20
1736750980000|2025-01-13 06:49:40|430.51|428.21|429.87|427.57|430.52|428.22|429.8|427.5|29
1736778650000|2025-01-13 14:30:50|411.25|408.95|410.94|408.64|411.29|408.99|410.94|408.64|30
1736750990000|2025-01-13 06:49:50|429.86|427.56|429.74|427.44|429.86|427.56|429.64|427.34|27
1736751000000|2025-01-13 06:50:00|429.75|427.45|430.09|427.79|430.11|427.81|429.65|427.35|21
1736778660000|2025-01-13 14:31:00|410.95|408.65|410.87|408.57|411.23|408.93|410.8|408.5|34
1736751010000|2025-01-13 06:50:10|430.15|427.85|430.43|428.13|430.47|428.17|430.12|427.82|30
1736778670000|2025-01-13 14:31:10|410.8|408.5|410.81|408.51|410.83|408.53|410.64|408.34|30
1736751020000|2025-01-13 06:50:20|430.36|428.06|430.2|427.9|430.39|428.09|430.11|427.81|18
1736751030000|2025-01-13 06:50:30|430.23|427.93|429.82|427.52|430.37|428.07|429.74|427.44|28
1736778680000|2025-01-13 14:31:20|410.82|408.52|410.4|408.1|410.84|408.54|410.39|408.09|34
1736751040000|2025-01-13 06:50:40|429.89|427.59|429.95|427.65|430.01|427.71|429.82|427.52|31
1736751050000|2025-01-13 06:50:50|430.01|427.71|430.14|427.84|430.14|427.84|430.01|427.71|27
1736778690000|2025-01-13 14:31:30|410.47|408.17|410.37|408.07|410.47|408.17|410.32|408.02|25
1736751060000|2025-01-13 06:51:00|430.21|427.91|429.65|427.35|430.27|427.97|429.56|427.26|29
1736778700000|2025-01-13 14:31:40|410.36|408.06|410.32|408.02|410.45|408.15|410.32|408.02|13
1736751070000|2025-01-13 06:51:10|429.59|427.29|429.34|427.04|429.64|427.34|429.33|427.03|27
1736751080000|2025-01-13 06:51:20|429.38|427.08|429.46|427.16|429.54|427.24|429.35|427.05|31
1736778710000|2025-01-13 14:31:50|410.1|407.8|410.16|407.86|410.16|407.86|410.01|407.71|23
1736751090000|2025-01-13 06:51:30|429.44|427.14|429.37|427.07|429.52|427.22|429.35|427.05|21
1736751100000|2025-01-13 06:51:40|429.38|427.08|429.33|427.03|429.52|427.22|429.33|427.03|13
1736778720000|2025-01-13 14:32:00|410.42|408.12|410.77|408.47|410.87|408.57|410.42|408.12|21
1736751120000|2025-01-13 06:52:00|429.39|427.09|429.54|427.24|429.58|427.28|429.38|427.08|31
1736778730000|2025-01-13 14:32:10|410.75|408.45|410.46|408.16|410.75|408.45|410.25|407.95|33
1736751130000|2025-01-13 06:52:10|429.55|427.25|429.33|427.03|429.55|427.25|429.33|427.03|25
1736751140000|2025-01-13 06:52:20|429.36|427.06|429.47|427.17|429.47|427.17|429.36|427.06|5
1736778740000|2025-01-13 14:32:20|410.42|408.12|410.58|408.28|410.76|408.46|410.38|408.08|38
1736751150000|2025-01-13 06:52:30|429.52|427.22|429.67|427.37|429.7|427.4|429.51|427.21|23
1736751160000|2025-01-13 06:52:40|429.69|427.39|429.47|427.17|429.9|427.6|429.44|427.14|31
1736778750000|2025-01-13 14:32:30|410.51|408.21|409.89|407.59|410.51|408.21|409.87|407.57|21
1736751170000|2025-01-13 06:52:50|429.42|427.12|429.61|427.31|429.61|427.31|429.37|427.07|27
1736751180000|2025-01-13 06:53:00|429.65|427.35|429.56|427.26|429.91|427.61|429.56|427.26|27
1736778760000|2025-01-13 14:32:40|409.86|407.56|410.23|407.93|410.23|407.93|409.86|407.56|28
1736751190000|2025-01-13 06:53:10|429.58|427.28|429.44|427.14|429.71|427.41|429.38|427.08|33
1736778770000|2025-01-13 14:32:50|410.22|407.92|409.86|407.56|410.48|408.18|409.86|407.56|33
1736751200000|2025-01-13 06:53:20|429.49|427.19|429.33|427.03|429.56|427.26|429.33|427.03|12
1736751240000|2025-01-13 06:54:00|429.11|426.81|428.92|426.62|429.11|426.81|428.91|426.61|27
1736778780000|2025-01-13 14:33:00|409.88|407.58|409.77|407.47|409.89|407.59|409.77|407.47|12
1736751250000|2025-01-13 06:54:10|428.91|426.61|428.61|426.31|428.91|426.61|428.46|426.16|27
1736751260000|2025-01-13 06:54:20|428.59|426.29|428.91|426.61|428.91|426.61|428.53|426.23|30
1736778790000|2025-01-13 14:33:10|409.54|407.24|409.09|406.79|409.54|407.24|408.98|406.68|35
1736751270000|2025-01-13 06:54:30|428.93|426.63|428.86|426.56|428.94|426.64|428.79|426.49|18
1736778800000|2025-01-13 14:33:20|409.07|406.77|408.82|406.52|409.13|406.83|408.82|406.52|14
1736751280000|2025-01-13 06:54:40|428.84|426.54|428.95|426.65|428.95|426.65|428.79|426.49|18
1736751290000|2025-01-13 06:54:50|428.91|426.61|428.74|426.44|428.92|426.62|428.71|426.41|23
1736778810000|2025-01-13 14:33:30|408.86|406.56|408.07|405.77|408.89|406.59|408.07|405.77|30
1736751300000|2025-01-13 06:55:00|428.69|426.39|428.38|426.08|428.69|426.39|428.11|425.81|29
1736778820000|2025-01-13 14:33:40|408.09|405.79|408.19|405.89|408.34|406.04|408.05|405.75|23
1736751310000|2025-01-13 06:55:10|428.37|426.07|428.39|426.09|428.44|426.14|428.31|426.01|16
1736751320000|2025-01-13 06:55:20|428.38|426.08|428.32|426.02|428.44|426.14|428.32|426.02|22
1736778830000|2025-01-13 14:33:50|408.14|405.84|407.06|404.76|408.15|405.85|407.06|404.76|26
1736751330000|2025-01-13 06:55:30|428.36|426.06|428|425.7|428.36|426.06|427.99|425.69|32
1736778840000|2025-01-13 14:34:00|407.01|404.71|407.01|404.71|407.01|404.71|406.56|404.26|31
1736751340000|2025-01-13 06:55:40|428.04|425.74|428.16|425.86|428.25|425.95|427.96|425.66|27
1736751350000|2025-01-13 06:55:50|428.14|425.84|428.25|425.95|428.25|425.95|428.05|425.75|24
1736778850000|2025-01-13 14:34:10|407.07|404.77|405.85|403.55|407.29|404.99|405.85|403.55|33
1736751360000|2025-01-13 06:56:00|428.24|425.94|428.33|426.03|428.44|426.14|428.1|425.8|27
1736751370000|2025-01-13 06:56:10|428.28|425.98|428.31|426.01|428.44|426.14|428.09|425.79|27
1736778860000|2025-01-13 14:34:20|405.8|403.5|407|404.7|407.02|404.72|405.47|403.17|26
1736751380000|2025-01-13 06:56:20|428.3|426|428.82|426.52|428.95|426.65|428.3|426|29
1736778870000|2025-01-13 14:34:30|406.95|404.65|405.96|403.66|406.95|404.65|405.49|403.19|31
1736751390000|2025-01-13 06:56:30|428.83|426.53|429.17|426.87|429.18|426.88|428.78|426.48|22
1736751400000|2025-01-13 06:56:40|429.2|426.9|429.2|426.9|429.3|427|429.17|426.87|20
1736778880000|2025-01-13 14:34:40|405.88|403.58|404.03|401.73|405.88|403.58|404.03|401.73|37
1736751410000|2025-01-13 06:56:50|429.21|426.91|429.2|426.9|429.37|427.07|429.17|426.87|22
1736751420000|2025-01-13 06:57:00|429.17|426.87|428.79|426.49|429.17|426.87|428.79|426.49|3
1736778890000|2025-01-13 14:34:50|403.83|401.53|404.04|401.74|404.44|402.14|403.5|401.2|37
1736751430000|2025-01-13 06:57:10|428.81|426.51|429.37|427.07|429.37|427.07|428.81|426.51|33
1736751440000|2025-01-13 06:57:20|429.42|427.12|429.93|427.63|429.93|427.63|429.42|427.12|24
1736778900000|2025-01-13 14:35:00|404.08|401.78|406.2|403.9|406.23|403.93|404.08|401.78|36
1736751450000|2025-01-13 06:57:30|429.99|427.69|430|427.7|430|427.7|429.83|427.53|28
1736751460000|2025-01-13 06:57:40|429.99|427.69|429.89|427.59|429.99|427.69|429.67|427.37|27
1736778910000|2025-01-13 14:35:10|406.19|403.89|405.53|403.23|406.2|403.9|405.07|402.77|36
1736751470000|2025-01-13 06:57:50|429.91|427.61|429.64|427.34|430.01|427.71|429.62|427.32|26
1736778920000|2025-01-13 14:35:20|405.52|403.22|406.08|403.78|406.31|404.01|405.52|403.22|29
1736751480000|2025-01-13 06:58:00|429.7|427.4|430.03|427.73|430.07|427.77|429.68|427.38|33
1736751490000|2025-01-13 06:58:10|430.08|427.78|429.83|427.53|430.24|427.94|429.78|427.48|36
1736778930000|2025-01-13 14:35:30|405.88|403.58|406.12|403.82|406.78|404.48|405.88|403.58|36
1736751500000|2025-01-13 06:58:20|429.84|427.54|430.01|427.71|430.2|427.9|429.84|427.54|30
1736751510000|2025-01-13 06:58:30|429.94|427.64|430.24|427.94|430.25|427.95|429.93|427.63|26
1736778940000|2025-01-13 14:35:40|406.06|403.76|404.6|402.3|406.21|403.91|404.6|402.3|33
1736751520000|2025-01-13 06:58:40|430.23|427.93|430.07|427.77|430.28|427.98|430.07|427.77|27
1736778950000|2025-01-13 14:35:50|404.57|402.27|401.79|399.49|404.57|402.27|401.33|399.03|35
1736751530000|2025-01-13 06:58:50|430.06|427.76|429.85|427.55|430.09|427.79|429.82|427.52|23
1736751540000|2025-01-13 06:59:00|429.77|427.47|429.96|427.66|429.96|427.66|429.65|427.35|35
1736778960000|2025-01-13 14:36:00|401.57|399.27|402.84|400.54|402.84|400.54|401.57|399.27|31
1736751550000|2025-01-13 06:59:10|429.98|427.68|430.14|427.84|430.16|427.86|429.96|427.66|26
1736751560000|2025-01-13 06:59:20|430.13|427.83|430.06|427.76|430.17|427.87|430.05|427.75|25
1736778970000|2025-01-13 14:36:10|402.71|400.41|405.25|402.95|405.25|402.95|402.71|400.41|37
1736751570000|2025-01-13 06:59:30|430.1|427.8|430.24|427.94|430.24|427.94|429.89|427.59|28
1736778980000|2025-01-13 14:36:20|405.35|403.05|406.59|404.29|406.59|404.29|405.19|402.89|33
1736751580000|2025-01-13 06:59:40|430.27|427.97|430.34|428.04|430.56|428.26|430.12|427.82|31
1736751590000|2025-01-13 06:59:50|430.33|428.03|430.36|428.06|430.36|428.06|430.29|427.99|26
1736778990000|2025-01-13 14:36:30|406.61|404.31|407.34|405.04|407.34|405.04|406.61|404.31|26
1736751600000|2025-01-13 07:00:00|430.37|428.07|430.93|428.63|430.93|428.63|430.37|428.07|30
1736751610000|2025-01-13 07:00:10|430.88|428.58|430.87|428.57|430.94|428.64|430.85|428.55|9
1736779000000|2025-01-13 14:36:40|407.54|405.24|407.2|404.9|408.21|405.91|407.2|404.9|34
1736751620000|2025-01-13 07:00:20|430.92|428.62|431.42|429.12|431.5|429.2|430.92|428.62|30
1736751630000|2025-01-13 07:00:30|431.44|429.14|431.18|428.88|431.5|429.2|431.12|428.82|34
1736779010000|2025-01-13 14:36:50|407.05|404.75|407.33|405.03|407.39|405.09|406.99|404.69|34
1736751640000|2025-01-13 07:00:40|431.19|428.89|430.7|428.4|431.19|428.89|430.64|428.34|33
1736779020000|2025-01-13 14:37:00|407.34|405.04|406.71|404.41|407.66|405.36|406.59|404.29|33
1736751650000|2025-01-13 07:00:50|430.71|428.41|430.83|428.53|430.87|428.57|430.68|428.38|35
1736751660000|2025-01-13 07:01:00|430.81|428.51|430.5|428.2|431.11|428.81|430.49|428.19|35
1736779030000|2025-01-13 14:37:10|406.76|404.46|408.05|405.75|408.05|405.75|406.76|404.46|36
1736751670000|2025-01-13 07:01:10|430.52|428.22|430.71|428.41|430.71|428.41|430.32|428.02|31
1736751680000|2025-01-13 07:01:20|430.72|428.42|430.72|428.42|430.95|428.65|430.64|428.34|28
1736779040000|2025-01-13 14:37:20|408.06|405.76|408.64|406.34|408.64|406.34|407.9|405.6|27
1736751690000|2025-01-13 07:01:30|430.69|428.39|430.79|428.49|430.95|428.65|430.67|428.37|33
1736779050000|2025-01-13 14:37:30|408.62|406.32|408.85|406.55|408.85|406.55|408.62|406.32|13
1736751700000|2025-01-13 07:01:40|430.8|428.5|431.07|428.77|431.24|428.94|430.8|428.5|29
1736751710000|2025-01-13 07:01:50|431.13|428.83|431.11|428.81|431.41|429.11|431.1|428.8|28
1736779060000|2025-01-13 14:37:40|408.66|406.36|408.51|406.21|408.85|406.55|408.51|406.21|25
1736751720000|2025-01-13 07:02:00|431.13|428.83|431.05|428.75|431.2|428.9|431.02|428.72|19
1736751730000|2025-01-13 07:02:10|431.03|428.73|431.03|428.73|431.06|428.76|431.02|428.72|10
1736779070000|2025-01-13 14:37:50|408.52|406.22|408.59|406.29|408.75|406.45|408.18|405.88|33
1736751740000|2025-01-13 07:02:20|431|428.7|430.98|428.68|431|428.7|430.98|428.68|2
1736779080000|2025-01-13 14:38:00|408.6|406.3|408.66|406.36|408.72|406.42|408.32|406.02|34
1736751750000|2025-01-13 07:02:30|430.84|428.54|430.72|428.42|430.84|428.54|430.68|428.38|6
1736751760000|2025-01-13 07:02:40|430.68|428.38|430.78|428.48|430.78|428.48|430.68|428.38|6
1736779090000|2025-01-13 14:38:10|408.47|406.17|409.34|407.04|409.43|407.13|408.37|406.07|23
1736751770000|2025-01-13 07:02:50|430.79|428.49|431.19|428.89|431.24|428.94|430.79|428.49|27
1736751780000|2025-01-13 07:03:00|431.18|428.88|431.09|428.79|431.18|428.88|430.88|428.58|23
1736779100000|2025-01-13 14:38:20|409.27|406.97|409.64|407.34|409.64|407.34|409.23|406.93|32
1736751790000|2025-01-13 07:03:10|431.18|428.88|430.94|428.64|431.26|428.96|430.9|428.6|15
1736779110000|2025-01-13 14:38:30|409.65|407.35|409.55|407.25|409.72|407.42|409.26|406.96|33
1736751800000|2025-01-13 07:03:20|430.92|428.62|430.44|428.14|430.96|428.66|430.44|428.14|36
1736779120000|2025-01-13 14:38:40|409.64|407.34|410.48|408.18|410.58|408.28|409.64|407.34|24
1736751810000|2025-01-13 07:03:30|430.5|428.2|430.54|428.24|430.54|428.24|430.31|428.01|33
1736751820000|2025-01-13 07:03:40|430.59|428.29|430.68|428.38|430.68|428.38|430.59|428.29|7
1736779130000|2025-01-13 14:38:50|410.44|408.14|411.36|409.06|411.36|409.06|410.44|408.14|27
1736751840000|2025-01-13 07:04:00|430.94|428.64|431.11|428.81|431.14|428.84|430.94|428.64|13
1736779140000|2025-01-13 14:39:00|411.42|409.12|411.57|409.27|411.64|409.34|411.35|409.05|38
1736751850000|2025-01-13 07:04:10|431.12|428.82|431.22|428.92|431.22|428.92|430.93|428.63|32
1736751860000|2025-01-13 07:04:20|431.21|428.91|431.32|429.02|431.32|429.02|431.15|428.85|28
1736779150000|2025-01-13 14:39:10|411.54|409.24|410.76|408.46|411.64|409.34|410.64|408.34|35
1736751870000|2025-01-13 07:04:30|431.36|429.06|431.37|429.07|431.41|429.11|431.2|428.9|19
1736751880000|2025-01-13 07:04:40|431.41|429.11|430.89|428.59|431.41|429.11|430.89|428.59|22
1736779160000|2025-01-13 14:39:20|410.72|408.42|411.19|408.89|411.19|408.89|410.6|408.3|31
1736751890000|2025-01-13 07:04:50|430.88|428.58|430.95|428.65|430.96|428.66|430.79|428.49|25
1736779170000|2025-01-13 14:39:30|411.09|408.79|411.03|408.73|411.32|409.02|411.03|408.73|25
1736751900000|2025-01-13 07:05:00|430.86|428.56|430.19|427.89|430.94|428.64|430.19|427.89|31
1736779180000|2025-01-13 14:39:40|410.98|408.68|410.42|408.12|411.07|408.77|410.34|408.04|14
1736751910000|2025-01-13 07:05:10|430.18|427.88|430.06|427.76|430.29|427.99|430.06|427.76|26
1736751920000|2025-01-13 07:05:20|430.11|427.81|430.06|427.76|430.11|427.81|430.06|427.76|4
1736779190000|2025-01-13 14:39:50|410.39|408.09|409.97|407.67|410.5|408.2|409.92|407.62|27
1736751930000|2025-01-13 07:05:30|430.1|427.8|429.83|427.53|430.1|427.8|429.82|427.52|14
1736751940000|2025-01-13 07:05:40|429.85|427.55|429.8|427.5|430|427.7|429.8|427.5|31
1736779200000|2025-01-13 14:40:00|409.94|407.64|410.08|407.78|410.16|407.86|409.63|407.33|36
1736751950000|2025-01-13 07:05:50|429.81|427.51|429.86|427.56|429.97|427.67|429.58|427.28|31
1736751960000|2025-01-13 07:06:00|429.87|427.57|429.75|427.45|429.87|427.57|429.59|427.29|31
1736779210000|2025-01-13 14:40:10|410.13|407.83|409.99|407.69|410.41|408.11|409.83|407.53|31
1736751970000|2025-01-13 07:06:10|429.84|427.54|429.85|427.55|429.93|427.63|429.71|427.41|34
1736751980000|2025-01-13 07:06:20|429.82|427.52|429.99|427.69|430.12|427.82|429.63|427.33|34
1736779220000|2025-01-13 14:40:20|410.14|407.84|411.26|408.96|411.28|408.98|410.14|407.84|33
1736751990000|2025-01-13 07:06:30|430.03|427.73|429.68|427.38|430.06|427.76|429.61|427.31|39
1736752000000|2025-01-13 07:06:40|429.67|427.37|429.5|427.2|429.76|427.46|429.5|427.2|32
1736779230000|2025-01-13 14:40:30|411.28|408.98|412|409.7|412|409.7|411.17|408.87|34
1736752010000|2025-01-13 07:06:50|429.57|427.27|429.49|427.19|429.57|427.27|429.31|427.01|24
1736752020000|2025-01-13 07:07:00|429.46|427.16|429.24|426.94|429.56|427.26|428.92|426.62|29
1736779240000|2025-01-13 14:40:40|412.02|409.72|412.39|410.09|412.56|410.26|412.02|409.72|32
1736752030000|2025-01-13 07:07:10|429.25|426.95|429.21|426.91|429.35|427.05|429.1|426.8|30
1736779250000|2025-01-13 14:40:50|412.41|410.11|412.11|409.81|412.44|410.14|411.51|409.21|37
1736752040000|2025-01-13 07:07:20|429.19|426.89|429.57|427.27|429.64|427.34|429.15|426.85|32
1736752050000|2025-01-13 07:07:30|429.59|427.29|429.63|427.33|429.69|427.39|429.47|427.17|22
1736779260000|2025-01-13 14:41:00|412.13|409.83|412.73|410.43|412.73|410.43|412.13|409.83|32
1736752060000|2025-01-13 07:07:40|429.65|427.35|429.16|426.86|429.65|427.35|429.15|426.85|24
1736752070000|2025-01-13 07:07:50|429.18|426.88|429.35|427.05|429.38|427.08|429.18|426.88|23
1736779270000|2025-01-13 14:41:10|412.76|410.46|413.67|411.37|413.69|411.39|412.76|410.46|30
1736752080000|2025-01-13 07:08:00|429.4|427.1|429.94|427.64|429.94|427.64|429.39|427.09|22
1736752090000|2025-01-13 07:08:10|429.93|427.63|430.51|428.21|430.52|428.22|429.86|427.56|32
1736779280000|2025-01-13 14:41:20|413.7|411.4|413.26|410.96|413.7|411.4|413.26|410.96|38
1736752100000|2025-01-13 07:08:20|430.52|428.22|430.82|428.52|430.86|428.56|430.52|428.22|23
1736752110000|2025-01-13 07:08:30|430.83|428.53|430.77|428.47|430.92|428.62|430.75|428.45|23
1736779290000|2025-01-13 14:41:30|413.13|410.83|412.09|409.79|413.13|410.83|412|409.7|35
1736752120000|2025-01-13 07:08:40|430.83|428.53|430.76|428.46|431.01|428.71|430.75|428.45|27
1736779300000|2025-01-13 14:41:40|412.12|409.82|411.56|409.26|412.26|409.96|411.47|409.17|28
1736752130000|2025-01-13 07:08:50|430.75|428.45|430.72|428.42|430.77|428.47|430.57|428.27|24
1736752140000|2025-01-13 07:09:00|430.71|428.41|431|428.7|431.02|428.72|430.69|428.39|30
1736779310000|2025-01-13 14:41:50|411.58|409.28|411.63|409.33|412.06|409.76|411.56|409.26|31
1736752150000|2025-01-13 07:09:10|430.99|428.69|431.1|428.8|431.18|428.88|430.99|428.69|26
1736752160000|2025-01-13 07:09:20|431.12|428.82|431.2|428.9|431.33|429.03|431.04|428.74|28
1736779320000|2025-01-13 14:42:00|411.57|409.27|411.94|409.64|411.94|409.64|411.18|408.88|37
1736752170000|2025-01-13 07:09:30|431.26|428.96|431.36|429.06|431.36|429.06|431.21|428.91|22
1736752180000|2025-01-13 07:09:40|431.38|429.08|431.34|429.04|431.39|429.09|431.27|428.97|21
1736779330000|2025-01-13 14:42:10|411.99|409.69|412.17|409.87|412.17|409.87|411.76|409.46|37
1736752190000|2025-01-13 07:09:50|431.36|429.06|431.41|429.11|431.41|429.11|431.35|429.05|10
1736752210000|2025-01-13 07:10:10|431.66|429.36|431.85|429.55|431.88|429.58|431.66|429.36|19
1736779340000|2025-01-13 14:42:20|412.24|409.94|412.31|410.01|412.31|410.01|412.06|409.76|34
1736752220000|2025-01-13 07:10:20|431.79|429.49|431.86|429.56|431.86|429.56|431.73|429.43|23
1736779350000|2025-01-13 14:42:30|412.54|410.24|412.87|410.57|412.92|410.62|412.43|410.13|33
1736752230000|2025-01-13 07:10:30|431.85|429.55|431.67|429.37|431.85|429.55|431.63|429.33|30
1736752240000|2025-01-13 07:10:40|431.7|429.4|431.72|429.42|431.79|429.49|431.65|429.35|20
1736779360000|2025-01-13 14:42:40|412.9|410.6|413.18|410.88|413.18|410.88|412.9|410.6|37
1736752250000|2025-01-13 07:10:50|431.73|429.43|431.71|429.41|431.76|429.46|431.71|429.41|14
1736752260000|2025-01-13 07:11:00|431.7|429.4|431.69|429.39|431.73|429.43|431.66|429.36|20
1736779370000|2025-01-13 14:42:50|413.2|410.9|413.01|410.71|413.2|410.9|412.91|410.61|29
1736752270000|2025-01-13 07:11:10|431.68|429.38|431.65|429.35|431.74|429.44|431.64|429.34|16
1736779380000|2025-01-13 14:43:00|412.97|410.67|412.4|410.1|413.11|410.81|411.85|409.55|35
1736752280000|2025-01-13 07:11:20|431.61|429.31|431.37|429.07|431.66|429.36|431.37|429.07|11
1736752290000|2025-01-13 07:11:30|431.36|429.06|431.15|428.85|431.4|429.1|431.06|428.76|25
1736779390000|2025-01-13 14:43:10|412.38|410.08|412.84|410.54|412.84|410.54|412.19|409.89|34
1736752300000|2025-01-13 07:11:40|431.14|428.84|431.09|428.79|431.14|428.84|431.04|428.74|30
1736752310000|2025-01-13 07:11:50|431.11|428.81|431.1|428.8|431.11|428.81|431.08|428.78|14
1736779400000|2025-01-13 14:43:20|412.88|410.58|413.52|411.22|413.64|411.34|412.75|410.45|31
1736752320000|2025-01-13 07:12:00|431.09|428.79|431.1|428.8|431.14|428.84|431.03|428.73|15
1736779410000|2025-01-13 14:43:30|413.5|411.2|413.72|411.42|413.8|411.5|413.36|411.06|28
1736752330000|2025-01-13 07:12:10|431.11|428.81|431.21|428.91|431.23|428.93|431.11|428.81|7
1736752340000|2025-01-13 07:12:20|431.19|428.89|431.17|428.87|431.21|428.91|431.13|428.83|16
1736779420000|2025-01-13 14:43:40|413.76|411.46|414.07|411.77|414.07|411.77|413.76|411.46|16
1736752350000|2025-01-13 07:12:30|431.16|428.86|431.2|428.9|431.27|428.97|431.16|428.86|23
1736752360000|2025-01-13 07:12:40|431.18|428.88|431.03|428.73|431.18|428.88|431.03|428.73|27
1736779430000|2025-01-13 14:43:50|414.23|411.93|414.87|412.57|414.89|412.59|414.23|411.93|28
1736752370000|2025-01-13 07:12:50|431.01|428.71|431.14|428.84|431.18|428.88|431.01|428.71|21
1736752380000|2025-01-13 07:13:00|431.13|428.83|430.94|428.64|431.16|428.86|430.87|428.57|25
1736779440000|2025-01-13 14:44:00|414.91|412.61|415|412.7|415|412.7|414.53|412.23|29
1736752390000|2025-01-13 07:13:10|430.96|428.66|430.97|428.67|430.97|428.67|430.89|428.59|23
1736752400000|2025-01-13 07:13:20|431.09|428.79|430.99|428.69|431.15|428.85|430.99|428.69|28
1736779450000|2025-01-13 14:44:10|415.18|412.88|415.43|413.13|415.43|413.13|414.97|412.67|31
1736752410000|2025-01-13 07:13:30|431|428.7|431.06|428.76|431.12|428.82|431|428.7|23
1736779460000|2025-01-13 14:44:20|415.57|413.27|415.5|413.2|415.6|413.3|415.43|413.13|22
1736752420000|2025-01-13 07:13:40|431.03|428.73|431.1|428.8|431.1|428.8|430.94|428.64|29
1736752430000|2025-01-13 07:13:50|431.09|428.79|431.04|428.74|431.09|428.79|431.01|428.71|17
1736779470000|2025-01-13 14:44:30|415.45|413.15|414.85|412.55|415.6|413.3|414.49|412.19|35
1736752440000|2025-01-13 07:14:00|431.06|428.76|431.03|428.73|431.06|428.76|431.01|428.71|13
1736779480000|2025-01-13 14:44:40|414.83|412.53|414.32|412.02|414.83|412.53|414.32|412.02|30
1736752450000|2025-01-13 07:14:10|431.02|428.72|430.79|428.49|431.03|428.73|430.79|428.49|21
1736752460000|2025-01-13 07:14:20|430.75|428.45|430.54|428.24|430.8|428.5|430.49|428.19|21
1736779490000|2025-01-13 14:44:50|414.35|412.05|414.01|411.71|414.41|412.11|414.01|411.71|35
1736752470000|2025-01-13 07:14:30|430.53|428.23|430.42|428.12|430.54|428.24|430.36|428.06|27
1736752480000|2025-01-13 07:14:40|430.41|428.11|430.21|427.91|430.41|428.11|430.21|427.91|20
1736779500000|2025-01-13 14:45:00|414.04|411.74|413.77|411.47|414.17|411.87|413.64|411.34|35
1736752490000|2025-01-13 07:14:50|430.22|427.92|430.21|427.91|430.25|427.95|430.2|427.9|16
1736779510000|2025-01-13 14:45:10|413.79|411.49|414.06|411.76|414.07|411.77|413.69|411.39|36
1736752500000|2025-01-13 07:15:00|430.2|427.9|430.08|427.78|430.21|427.91|430.03|427.73|25
1736752510000|2025-01-13 07:15:10|430.21|427.91|429.8|427.5|430.21|427.91|429.72|427.42|29
1736779520000|2025-01-13 14:45:20|414.1|411.8|414.76|412.46|414.89|412.59|414.1|411.8|35
1736752520000|2025-01-13 07:15:20|429.83|427.53|430.13|427.83|430.22|427.92|429.83|427.53|32
1736752530000|2025-01-13 07:15:30|430.09|427.79|430.14|427.84|430.22|427.92|430.06|427.76|24
1736779530000|2025-01-13 14:45:30|414.78|412.48|414.3|412|415.09|412.79|414.15|411.85|35
1736752540000|2025-01-13 07:15:40|430.13|427.83|430.43|428.13|430.43|428.13|430.13|427.83|23
1736779540000|2025-01-13 14:45:40|414.32|412.02|414.65|412.35|414.67|412.37|414.32|412.02|33
1736752550000|2025-01-13 07:15:50|430.45|428.15|430.46|428.16|430.54|428.24|430.36|428.06|29
1736752560000|2025-01-13 07:16:00|430.45|428.15|430.4|428.1|430.55|428.25|430.26|427.96|30
1736779550000|2025-01-13 14:45:50|414.61|412.31|414.68|412.38|414.81|412.51|414.54|412.24|28
1736752570000|2025-01-13 07:16:10|430.41|428.11|430.65|428.35|430.66|428.36|430.41|428.11|22
1736752580000|2025-01-13 07:16:20|430.64|428.34|430.65|428.35|430.68|428.38|430.62|428.32|23
1736779560000|2025-01-13 14:46:00|414.65|412.35|413.9|411.6|414.65|412.35|413.69|411.39|33
1736752590000|2025-01-13 07:16:30|430.68|428.38|430.37|428.07|430.68|428.38|430.37|428.07|17
1736779570000|2025-01-13 14:46:10|413.95|411.65|413.63|411.33|414.46|412.16|413.63|411.33|30
1736752600000|2025-01-13 07:16:40|430.38|428.08|430.24|427.94|430.38|428.08|430.12|427.82|26
1736752610000|2025-01-13 07:16:50|430.25|427.95|430.42|428.12|430.51|428.21|430.23|427.93|14
1736779580000|2025-01-13 14:46:20|413.59|411.29|413.62|411.32|413.66|411.36|413.48|411.18|31
1736752620000|2025-01-13 07:17:00|430.43|428.13|430.79|428.49|430.8|428.5|430.43|428.13|29
1736752630000|2025-01-13 07:17:10|430.78|428.48|430.76|428.46|430.8|428.5|430.6|428.3|26
1736779590000|2025-01-13 14:46:30|413.59|411.29|412.96|410.66|413.6|411.3|412.89|410.59|35
1736752640000|2025-01-13 07:17:20|430.75|428.45|430.9|428.6|430.9|428.6|430.64|428.34|14
1736779600000|2025-01-13 14:46:40|412.91|410.61|413.49|411.19|413.66|411.36|412.89|410.59|28
1736752650000|2025-01-13 07:17:30|430.89|428.59|431.06|428.76|431.08|428.78|430.89|428.59|26
1736752660000|2025-01-13 07:17:40|431.07|428.77|431.28|428.98|431.36|429.06|431.07|428.77|29
1736779610000|2025-01-13 14:46:50|413.43|411.13|413.89|411.59|413.97|411.67|413.42|411.12|30
1736752670000|2025-01-13 07:17:50|431.29|428.99|431.31|429.01|431.37|429.07|431.27|428.97|18
1736752680000|2025-01-13 07:18:00|431.29|428.99|431.44|429.14|431.44|429.14|431.25|428.95|28
1736779620000|2025-01-13 14:47:00|413.9|411.6|414.27|411.97|414.61|412.31|413.89|411.59|32
1736752690000|2025-01-13 07:18:10|431.43|429.13|431.47|429.17|431.47|429.17|431.32|429.02|19
1736779630000|2025-01-13 14:47:10|414.24|411.94|413.33|411.03|414.24|411.94|413.33|411.03|35
1736752700000|2025-01-13 07:18:20|431.46|429.16|431.36|429.06|431.47|429.17|431.28|428.98|18
1736752710000|2025-01-13 07:18:30|431.37|429.07|431.46|429.16|431.53|429.23|431.37|429.07|25
1736779640000|2025-01-13 14:47:20|413.28|410.98|413.22|410.92|413.57|411.27|413.19|410.89|33
1736752720000|2025-01-13 07:18:40|431.52|429.22|431.56|429.26|431.59|429.29|431.52|429.22|13
1736752730000|2025-01-13 07:18:50|431.58|429.28|431.57|429.27|431.62|429.32|431.56|429.26|13
1736779650000|2025-01-13 14:47:30|413.2|410.9|413.18|410.88|413.52|411.22|413.16|410.86|30
1736752740000|2025-01-13 07:19:00|431.6|429.3|431.94|429.64|431.96|429.66|431.42|429.12|23
1736752750000|2025-01-13 07:19:10|431.93|429.63|431.97|429.67|432.01|429.71|431.92|429.62|23
1736779660000|2025-01-13 14:47:40|413.19|410.89|414.13|411.83|414.16|411.86|413.19|410.89|32
1736752760000|2025-01-13 07:19:20|431.95|429.65|431.83|429.53|432.01|429.71|431.77|429.47|16
1736779670000|2025-01-13 14:47:50|414.14|411.84|414.11|411.81|414.29|411.99|413.77|411.47|31
1736752770000|2025-01-13 07:19:30|431.82|429.52|431.6|429.3|431.82|429.52|431.6|429.3|22
1736752780000|2025-01-13 07:19:40|431.54|429.24|431.25|428.95|431.54|429.24|431.23|428.93|21
1736752790000|2025-01-13 07:19:50|431.24|428.94|431.03|428.73|431.24|428.94|431.03|428.73|19
1736779680000|2025-01-13 14:48:00|414.05|411.75|414.19|411.89|414.49|412.19|414.03|411.73|36
1736752800000|2025-01-13 07:20:00|431.01|428.71|431.09|428.79|431.15|428.85|431.01|428.71|17
1736779690000|2025-01-13 14:48:10|414.1|411.8|414.67|412.37|414.67|412.37|413.99|411.69|32
1736752810000|2025-01-13 07:20:10|431.1|428.8|431.29|428.99|431.3|429|430.93|428.63|28
1736752820000|2025-01-13 07:20:20|431.31|429.01|431.31|429.01|431.44|429.14|431.3|429|19
1736779700000|2025-01-13 14:48:20|414.58|412.28|415.46|413.16|415.49|413.19|414.58|412.28|36
1736752830000|2025-01-13 07:20:30|431.33|429.03|431.42|429.12|431.45|429.15|431.24|428.94|23
1736752840000|2025-01-13 07:20:40|431.39|429.09|431.63|429.33|431.68|429.38|431.39|429.09|27
1736779710000|2025-01-13 14:48:30|415.47|413.17|415.7|413.4|415.77|413.47|415.33|413.03|33
1736752850000|2025-01-13 07:20:50|431.62|429.32|431.69|429.39|431.71|429.41|431.62|429.32|17
1736779720000|2025-01-13 14:48:40|415.73|413.43|415.9|413.6|415.9|413.6|415.67|413.37|30
1736752860000|2025-01-13 07:21:00|431.7|429.4|431.78|429.48|431.8|429.5|431.64|429.34|28
1736752870000|2025-01-13 07:21:10|431.79|429.49|431.71|429.41|431.79|429.49|431.52|429.22|21
1736779730000|2025-01-13 14:48:50|415.89|413.59|415.91|413.61|415.91|413.61|415.7|413.4|27
1736752880000|2025-01-13 07:21:20|431.7|429.4|431.74|429.44|431.75|429.45|431.44|429.14|28
1736752890000|2025-01-13 07:21:30|431.69|429.39|431.26|428.96|431.69|429.39|431.07|428.77|30
1736779740000|2025-01-13 14:49:00|415.8|413.5|415.92|413.62|415.94|413.64|415.13|412.83|32
1736752900000|2025-01-13 07:21:40|431.22|428.92|431.24|428.94|431.28|428.98|431.07|428.77|24
1736779750000|2025-01-13 14:49:10|415.94|413.64|415.81|413.51|415.99|413.69|415.59|413.29|32
1736752910000|2025-01-13 07:21:50|431.3|429|431.58|429.28|431.58|429.28|431.3|429|26
1736752920000|2025-01-13 07:22:00|431.57|429.27|431.71|429.41|431.71|429.41|431.4|429.1|23
1736779760000|2025-01-13 14:49:20|415.76|413.46|415.68|413.38|415.78|413.48|415.32|413.02|33
1736752930000|2025-01-13 07:22:10|431.73|429.43|431.64|429.34|431.73|429.43|431.57|429.27|11
1736752940000|2025-01-13 07:22:20|431.61|429.31|431.49|429.19|431.62|429.32|431.4|429.1|31
1736779770000|2025-01-13 14:49:30|415.66|413.36|415.51|413.21|415.71|413.41|415.39|413.09|35
1736752950000|2025-01-13 07:22:30|431.47|429.17|431.52|429.22|431.52|429.22|431.46|429.16|24
1736752960000|2025-01-13 07:22:40|431.56|429.26|431.74|429.44|431.76|429.46|431.55|429.25|19
1736779780000|2025-01-13 14:49:40|415.45|413.15|415.99|413.69|416|413.7|415.45|413.15|33
1736752970000|2025-01-13 07:22:50|431.64|429.34|431.71|429.41|431.75|429.45|431.64|429.34|26
1736779790000|2025-01-13 14:49:50|416.07|413.77|415.56|413.26|416.07|413.77|415.34|413.04|20
1736752980000|2025-01-13 07:23:00|431.74|429.44|431.77|429.47|431.8|429.5|431.74|429.44|15
1736753020000|2025-01-13 07:23:40|431.68|429.38|431.5|429.2|431.68|429.38|431.43|429.13|5
1736779800000|2025-01-13 14:50:00|415.6|413.3|415.69|413.39|415.92|413.62|415.56|413.26|29
1736753030000|2025-01-13 07:23:50|431.48|429.18|431.48|429.18|431.5|429.2|431.45|429.15|19
1736779810000|2025-01-13 14:50:10|415.7|413.4|415.43|413.13|415.7|413.4|415.26|412.96|36
1736753040000|2025-01-13 07:24:00|431.49|429.19|431.67|429.37|431.67|429.37|431.46|429.16|9
1736779820000|2025-01-13 14:50:20|415.48|413.18|415.46|413.16|415.53|413.23|415.25|412.95|32
1736753050000|2025-01-13 07:24:10|431.66|429.36|431.65|429.35|431.67|429.37|431.54|429.24|23
1736779830000|2025-01-13 14:50:30|415.48|413.18|415.77|413.47|416.02|413.72|415.48|413.18|32
1736753060000|2025-01-13 07:24:20|431.63|429.33|431.48|429.18|431.65|429.35|431.43|429.13|23
1736779840000|2025-01-13 14:50:40|415.75|413.45|415.65|413.35|415.78|413.48|415.46|413.16|32
1736753070000|2025-01-13 07:24:30|431.46|429.16|431.47|429.17|431.49|429.19|431.43|429.13|18
1736779850000|2025-01-13 14:50:50|415.67|413.37|415.99|413.69|416.05|413.75|415.59|413.29|35
1736753080000|2025-01-13 07:24:40|431.45|429.15|431.67|429.37|431.73|429.43|431.45|429.15|21
1736779860000|2025-01-13 14:51:00|416.03|413.73|415.84|413.54|416.07|413.77|415.4|413.1|33
1736753090000|2025-01-13 07:24:50|431.66|429.36|431.71|429.41|431.73|429.43|431.66|429.36|8
1736779870000|2025-01-13 14:51:10|415.91|413.61|416.13|413.83|416.15|413.85|415.79|413.49|36
1736753100000|2025-01-13 07:25:00|431.7|429.4|431.72|429.42|431.72|429.42|431.69|429.39|14
1736779880000|2025-01-13 14:51:20|416.15|413.85|416.25|413.95|416.52|414.22|416.15|413.85|28
1736753110000|2025-01-13 07:25:10|431.71|429.41|431.77|429.47|431.77|429.47|431.69|429.39|11
1736779890000|2025-01-13 14:51:30|416.24|413.94|416.3|414|416.45|414.15|416.22|413.92|35
1736753120000|2025-01-13 07:25:20|431.82|429.52|431.88|429.58|431.96|429.66|431.82|429.52|13
1736779900000|2025-01-13 14:51:40|416.33|414.03|417.04|414.74|417.05|414.75|416.3|414|33
1736753130000|2025-01-13 07:25:30|431.84|429.54|431.78|429.48|431.84|429.54|431.78|429.48|19
1736779910000|2025-01-13 14:51:50|417.03|414.73|417.11|414.81|417.23|414.93|416.88|414.58|37
1736753140000|2025-01-13 07:25:40|431.79|429.49|431.77|429.47|431.8|429.5|431.77|429.47|15
1736779920000|2025-01-13 14:52:00|417.09|414.79|416.87|414.57|417.12|414.82|416.83|414.53|35
1736753150000|2025-01-13 07:25:50|431.73|429.43|431.59|429.29|431.73|429.43|431.57|429.27|16
1736779930000|2025-01-13 14:52:10|416.78|414.48|416.76|414.46|416.94|414.64|416.49|414.19|36
1736753160000|2025-01-13 07:26:00|431.6|429.3|431.6|429.3|431.7|429.4|431.6|429.3|23
1736779940000|2025-01-13 14:52:20|416.79|414.49|417.16|414.86|417.5|415.2|416.79|414.49|38
1736753170000|2025-01-13 07:26:10|431.63|429.33|431.58|429.28|431.63|429.33|431.43|429.13|24
1736779950000|2025-01-13 14:52:30|417.24|414.94|417.53|415.23|417.63|415.33|417.14|414.84|35
1736753180000|2025-01-13 07:26:20|431.56|429.26|431.8|429.5|431.82|429.52|431.54|429.24|17
1736779960000|2025-01-13 14:52:40|417.57|415.27|417.9|415.6|417.9|415.6|417.46|415.16|35
1736753190000|2025-01-13 07:26:30|431.79|429.49|431.58|429.28|431.79|429.49|431.54|429.24|28
1736779970000|2025-01-13 14:52:50|417.88|415.58|417.74|415.44|417.92|415.62|417.62|415.32|38
1736753200000|2025-01-13 07:26:40|431.57|429.27|431.61|429.31|431.61|429.31|431.55|429.25|16
1736779980000|2025-01-13 14:53:00|417.79|415.49|417.6|415.3|417.99|415.69|417.48|415.18|38
1736753210000|2025-01-13 07:26:50|431.7|429.4|431.66|429.36|431.73|429.43|431.57|429.27|18
1736779990000|2025-01-13 14:53:10|417.62|415.32|417.45|415.15|417.69|415.39|417.35|415.05|34
1736753220000|2025-01-13 07:27:00|431.67|429.37|431.74|429.44|431.77|429.47|431.66|429.36|19
1736780000000|2025-01-13 14:53:20|417.46|415.16|417.69|415.39|417.77|415.47|417.31|415.01|37
1736753230000|2025-01-13 07:27:10|431.73|429.43|431.59|429.29|431.73|429.43|431.58|429.28|26
1736780010000|2025-01-13 14:53:30|417.61|415.31|416.93|414.63|417.61|415.31|416.93|414.63|34
1736753240000|2025-01-13 07:27:20|431.63|429.33|431.72|429.42|431.74|429.44|431.57|429.27|26
1736780020000|2025-01-13 14:53:40|416.96|414.66|417.04|414.74|417.27|414.97|416.96|414.66|33
1736753250000|2025-01-13 07:27:30|431.7|429.4|431.56|429.26|431.72|429.42|431.55|429.25|21
1736780030000|2025-01-13 14:53:50|416.99|414.69|417.14|414.84|417.14|414.84|416.95|414.65|15
1736753260000|2025-01-13 07:27:40|431.54|429.24|431.56|429.26|431.6|429.3|431.46|429.16|23
1736780040000|2025-01-13 14:54:00|417.06|414.76|418.06|415.76|418.1|415.8|417.06|414.76|30
1736753270000|2025-01-13 07:27:50|431.55|429.25|431.58|429.28|431.58|429.28|431.55|429.25|7
1736780050000|2025-01-13 14:54:10|417.9|415.6|418.02|415.72|418.04|415.74|417.86|415.56|34
1736753280000|2025-01-13 07:28:00|431.57|429.27|431.7|429.4|431.74|429.44|431.54|429.24|23
1736780060000|2025-01-13 14:54:20|417.94|415.64|418.15|415.85|418.29|415.99|417.89|415.59|32
1736753290000|2025-01-13 07:28:10|431.71|429.41|431.75|429.45|431.79|429.49|431.7|429.4|14
1736780070000|2025-01-13 14:54:30|418.18|415.88|418.2|415.9|418.35|416.05|418.13|415.83|31
1736753300000|2025-01-13 07:28:20|431.7|429.4|431.68|429.38|431.7|429.4|431.65|429.35|4
1736780080000|2025-01-13 14:54:40|418.18|415.88|418.35|416.05|418.38|416.08|418.15|415.85|32
1736753310000|2025-01-13 07:28:30|431.67|429.37|431.51|429.21|431.67|429.37|431.39|429.09|18
1736780090000|2025-01-13 14:54:50|418.37|416.07|418.15|415.85|418.37|416.07|418.13|415.83|31
1736753320000|2025-01-13 07:28:40|431.48|429.18|431.7|429.4|431.71|429.41|431.48|429.18|15
1736753330000|2025-01-13 07:28:50|431.68|429.38|431.7|429.4|431.75|429.45|431.65|429.35|14
1736780100000|2025-01-13 14:55:00|418.16|415.86|417.98|415.68|418.43|416.13|417.97|415.67|34
1736753340000|2025-01-13 07:29:00|431.69|429.39|431.62|429.32|431.72|429.42|431.61|429.31|18
1736780110000|2025-01-13 14:55:10|417.99|415.69|417.77|415.47|418.14|415.84|417.73|415.43|32
1736753350000|2025-01-13 07:29:10|431.6|429.3|431.51|429.21|431.6|429.3|431.45|429.15|24
1736780120000|2025-01-13 14:55:20|417.75|415.45|417.18|414.88|417.78|415.48|417.14|414.84|29
1736753360000|2025-01-13 07:29:20|431.5|429.2|431.39|429.09|431.52|429.22|431.35|429.05|15
1736780130000|2025-01-13 14:55:30|417.17|414.87|417.35|415.05|417.38|415.08|417.12|414.82|34
1736753370000|2025-01-13 07:29:30|431.38|429.08|431.4|429.1|431.43|429.13|431.35|429.05|11
1736780140000|2025-01-13 14:55:40|417.33|415.03|417.39|415.09|417.4|415.1|417.21|414.91|28
1736753380000|2025-01-13 07:29:40|431.39|429.09|431.32|429.02|431.41|429.11|431.31|429.01|12
1736780150000|2025-01-13 14:55:50|417.42|415.12|417.82|415.52|417.82|415.52|417.38|415.08|25
1736753390000|2025-01-13 07:29:50|431.34|429.04|431.35|429.05|431.35|429.05|431.26|428.96|18
1736780160000|2025-01-13 14:56:00|417.83|415.53|417.62|415.32|417.94|415.64|417.58|415.28|29
1736753400000|2025-01-13 07:30:00|431.36|429.06|431.21|428.91|431.36|429.06|431.19|428.89|21
1736780170000|2025-01-13 14:56:10|417.61|415.31|417.34|415.04|417.64|415.34|417.26|414.96|32
1736753410000|2025-01-13 07:30:10|431.2|428.9|431.32|429.02|431.33|429.03|431.02|428.72|27
1736780180000|2025-01-13 14:56:20|417.33|415.03|418.24|415.94|418.28|415.98|417.33|415.03|34
1736753420000|2025-01-13 07:30:20|431.31|429.01|431.37|429.07|431.4|429.1|431.26|428.96|25
1736780190000|2025-01-13 14:56:30|418.25|415.95|418.63|416.33|418.91|416.61|418.25|415.95|35
1736753430000|2025-01-13 07:30:30|431.36|429.06|431.23|428.93|431.37|429.07|431.19|428.89|26
1736780200000|2025-01-13 14:56:40|418.61|416.31|418.35|416.05|418.61|416.31|418.23|415.93|35
1736753440000|2025-01-13 07:30:40|431.24|428.94|431.17|428.87|431.28|428.98|431.17|428.87|13
1736780210000|2025-01-13 14:56:50|418.48|416.18|418.29|415.99|418.49|416.19|418.24|415.94|32
1736753450000|2025-01-13 07:30:50|431.1|428.8|431.05|428.75|431.11|428.81|430.98|428.68|27
1736780220000|2025-01-13 14:57:00|418.28|415.98|417.63|415.33|418.37|416.07|417.63|415.33|31
1736753460000|2025-01-13 07:31:00|431.03|428.73|431.02|428.72|431.12|428.82|431|428.7|28
1736780230000|2025-01-13 14:57:10|417.62|415.32|417.59|415.29|417.83|415.53|417.56|415.26|29
1736753470000|2025-01-13 07:31:10|431.01|428.71|431.05|428.75|431.17|428.87|431|428.7|26
1736780240000|2025-01-13 14:57:20|417.56|415.26|417.29|414.99|417.59|415.29|417.25|414.95|28
1736753480000|2025-01-13 07:31:20|431.04|428.74|430.88|428.58|431.07|428.77|430.87|428.57|32
1736780250000|2025-01-13 14:57:30|417.35|415.05|417.29|414.99|417.38|415.08|417.29|414.99|18
1736753490000|2025-01-13 07:31:30|430.86|428.56|430.77|428.47|430.86|428.56|430.77|428.47|19
1736780260000|2025-01-13 14:57:40|417.33|415.03|417.29|414.99|417.48|415.18|417.29|414.99|20
1736753500000|2025-01-13 07:31:40|430.76|428.46|430.58|428.28|430.79|428.49|430.51|428.21|28
1736780270000|2025-01-13 14:57:50|417.33|415.03|417.29|414.99|417.34|415.04|417.29|414.99|7
1736753510000|2025-01-13 07:31:50|430.57|428.27|430.71|428.41|430.71|428.41|430.51|428.21|23
1736780280000|2025-01-13 14:58:00|417|414.7|416.68|414.38|417|414.7|416.64|414.34|13
1736753520000|2025-01-13 07:32:00|430.75|428.45|430.67|428.37|430.75|428.45|430.64|428.34|22
1736780290000|2025-01-13 14:58:10|416.66|414.36|416.59|414.29|417.12|414.82|416.57|414.27|30
1736753530000|2025-01-13 07:32:10|430.68|428.38|431.09|428.79|431.1|428.8|430.68|428.38|22
1736780300000|2025-01-13 14:58:20|416.55|414.25|416.15|413.85|416.55|414.25|415.96|413.66|28
1736753540000|2025-01-13 07:32:20|431.08|428.78|431.32|429.02|431.32|429.02|431.05|428.75|20
1736780310000|2025-01-13 14:58:30|416.17|413.87|416.52|414.22|416.53|414.23|416.05|413.75|35
1736753550000|2025-01-13 07:32:30|431.41|429.11|431.46|429.16|431.46|429.16|431.41|429.11|3
1736780320000|2025-01-13 14:58:40|416.5|414.2|416.04|413.74|416.5|414.2|416.04|413.74|28
1736753560000|2025-01-13 07:32:40|431.47|429.17|431.58|429.28|431.58|429.28|431.47|429.17|10
1736780330000|2025-01-13 14:58:50|416.06|413.76|416.13|413.83|416.25|413.95|416.03|413.73|22
1736753570000|2025-01-13 07:32:50|431.57|429.27|431.33|429.03|431.58|429.28|431.31|429.01|23
1736780340000|2025-01-13 14:59:00|416.1|413.8|415.98|413.68|416.18|413.88|415.95|413.65|30
1736753580000|2025-01-13 07:33:00|431.34|429.04|431.36|429.06|431.38|429.08|431.29|428.99|24
1736780350000|2025-01-13 14:59:10|415.97|413.67|415.76|413.46|415.97|413.67|415.29|412.99|27
1736753590000|2025-01-13 07:33:10|431.35|429.05|431.24|428.94|431.36|429.06|431.17|428.87|24
1736780360000|2025-01-13 14:59:20|415.81|413.51|414.87|412.57|415.82|413.52|414.84|412.54|31
1736753600000|2025-01-13 07:33:20|431.23|428.93|431.48|429.18|431.48|429.18|431.23|428.93|23
1736780370000|2025-01-13 14:59:30|414.86|412.56|414.82|412.52|415.06|412.76|414.82|412.52|30
1736753610000|2025-01-13 07:33:30|431.47|429.17|431.54|429.24|431.56|429.26|431.47|429.17|23
1736780380000|2025-01-13 14:59:40|414.81|412.51|415.03|412.73|415.08|412.78|414.8|412.5|24
1736753620000|2025-01-13 07:33:40|431.55|429.25|431.36|429.06|431.57|429.27|431.35|429.05|29
1736780390000|2025-01-13 14:59:50|415.09|412.79|415.66|413.36|415.67|413.37|415.04|412.74|24
1736753630000|2025-01-13 07:33:50|431.38|429.08|431.15|428.85|431.38|429.08|431.11|428.81|28
1736753640000|2025-01-13 07:34:00|431.16|428.86|431.35|429.05|431.36|429.06|431.16|428.86|26
1736780400000|2025-01-13 15:00:00|415.67|413.37|414.98|412.68|415.72|413.42|414.98|412.68|36
1736753650000|2025-01-13 07:34:10|431.34|429.04|431.44|429.14|431.45|429.15|431.34|429.04|25
1736780410000|2025-01-13 15:00:10|414.92|412.62|415.24|412.94|415.24|412.94|414.69|412.39|35
1736753660000|2025-01-13 07:34:20|431.45|429.15|431.43|429.13|431.56|429.26|431.4|429.1|22
1736780420000|2025-01-13 15:00:20|415.26|412.96|415.69|413.39|415.89|413.59|415.26|412.96|37
1736753670000|2025-01-13 07:34:30|431.44|429.14|431.32|429.02|431.46|429.16|431.22|428.92|22
1736780430000|2025-01-13 15:00:30|415.65|413.35|415.73|413.43|415.84|413.54|415.42|413.12|38
1736753680000|2025-01-13 07:34:40|431.33|429.03|431.44|429.14|431.44|429.14|431.33|429.03|16
1736780440000|2025-01-13 15:00:40|415.77|413.47|416.09|413.79|416.12|413.82|415.71|413.41|37
1736753690000|2025-01-13 07:34:50|431.51|429.21|431.54|429.24|431.56|429.26|431.51|429.21|12
1736780450000|2025-01-13 15:00:50|416.08|413.78|416.04|413.74|416.2|413.9|415.98|413.68|34
1736753700000|2025-01-13 07:35:00|431.55|429.25|431.62|429.32|431.64|429.34|431.53|429.23|21
1736780460000|2025-01-13 15:01:00|416.01|413.71|415.29|412.99|416.01|413.71|415.29|412.99|37
1736753710000|2025-01-13 07:35:10|431.63|429.33|431.94|429.64|431.94|429.64|431.62|429.32|23
1736780470000|2025-01-13 15:01:10|415.26|412.96|415.11|412.81|415.31|413.01|414.86|412.56|37
1736753720000|2025-01-13 07:35:20|431.93|429.63|432.15|429.85|432.16|429.86|431.92|429.62|11
1736780480000|2025-01-13 15:01:20|415.06|412.76|415.06|412.76|415.22|412.92|414.78|412.48|36
1736753730000|2025-01-13 07:35:30|432.14|429.84|432.33|430.03|432.35|430.05|432.14|429.84|24
1736780490000|2025-01-13 15:01:30|414.98|412.68|414.84|412.54|415.07|412.77|414.73|412.43|29
1736753740000|2025-01-13 07:35:40|432.35|430.05|432.39|430.09|432.39|430.09|432.31|430.01|12
1736780500000|2025-01-13 15:01:40|414.83|412.53|415.22|412.92|415.3|413|414.77|412.47|34
1736753750000|2025-01-13 07:35:50|432.51|430.21|432.61|430.31|432.61|430.31|432.51|430.21|13
1736780510000|2025-01-13 15:01:50|415.23|412.93|415.8|413.5|415.8|413.5|415.21|412.91|29
1736753760000|2025-01-13 07:36:00|432.6|430.3|432.83|430.53|432.94|430.64|432.54|430.24|21
1736753770000|2025-01-13 07:36:10|432.86|430.56|432.97|430.67|432.98|430.68|432.76|430.46|26
1736780520000|2025-01-13 15:02:00|415.82|413.52|416.07|413.77|416.17|413.87|415.71|413.41|35
1736753780000|2025-01-13 07:36:20|432.96|430.66|433.04|430.74|433.04|430.74|432.88|430.58|29
1736780530000|2025-01-13 15:02:10|416.01|413.71|416.16|413.86|416.16|413.86|415.93|413.63|31
1736753790000|2025-01-13 07:36:30|433.06|430.76|432.83|430.53|433.08|430.78|432.83|430.53|23
1736753800000|2025-01-13 07:36:40|432.84|430.54|432.88|430.58|432.91|430.61|432.81|430.51|32
1736780540000|2025-01-13 15:02:20|416.23|413.93|416.23|413.93|416.4|414.1|416.15|413.85|29
1736753810000|2025-01-13 07:36:50|432.87|430.57|432.73|430.43|432.91|430.61|432.73|430.43|22
1736753820000|2025-01-13 07:37:00|432.75|430.45|432.75|430.45|432.91|430.61|432.74|430.44|30
1736780550000|2025-01-13 15:02:30|416.31|414.01|416.72|414.42|416.73|414.43|416.27|413.97|38
1736753830000|2025-01-13 07:37:10|432.79|430.49|432.77|430.47|432.92|430.62|432.77|430.47|27
1736780560000|2025-01-13 15:02:40|416.74|414.44|416.86|414.56|416.86|414.56|416.71|414.41|26
1736753840000|2025-01-13 07:37:20|432.78|430.48|432.62|430.32|432.79|430.49|432.59|430.29|22
1736753850000|2025-01-13 07:37:30|432.63|430.33|432.61|430.31|432.73|430.43|432.6|430.3|31
1736780570000|2025-01-13 15:02:50|416.88|414.58|416.92|414.62|417.04|414.74|416.86|414.56|31
1736753860000|2025-01-13 07:37:40|432.62|430.32|432.72|430.42|432.75|430.45|432.61|430.31|24
1736753870000|2025-01-13 07:37:50|432.73|430.43|432.62|430.32|432.73|430.43|432.62|430.32|16
1736780580000|2025-01-13 15:03:00|416.86|414.56|416.72|414.42|417.03|414.73|416.49|414.19|35
1736753880000|2025-01-13 07:38:00|432.63|430.33|432.56|430.26|432.78|430.48|432.54|430.24|25
1736780590000|2025-01-13 15:03:10|416.75|414.45|416.67|414.37|416.75|414.45|416.32|414.02|36
1736753890000|2025-01-13 07:38:10|432.57|430.27|432.63|430.33|432.65|430.35|432.54|430.24|18
1736753900000|2025-01-13 07:38:20|432.6|430.3|432.47|430.17|432.6|430.3|432.45|430.15|16
1736780600000|2025-01-13 15:03:20|416.64|414.34|416.6|414.3|416.64|414.34|416.3|414|32
1736753910000|2025-01-13 07:38:30|432.44|430.14|432.52|430.22|432.66|430.36|432.44|430.14|31
1736753920000|2025-01-13 07:38:40|432.51|430.21|432.51|430.21|432.51|430.21|432.37|430.07|18
1736780610000|2025-01-13 15:03:30|416.57|414.27|416.16|413.86|416.57|414.27|416.16|413.86|30
1736753930000|2025-01-13 07:38:50|432.42|430.12|432.5|430.2|432.56|430.26|432.42|430.12|16
1736780620000|2025-01-13 15:03:40|416.13|413.83|416.48|414.18|416.49|414.19|416.02|413.72|34
1736753940000|2025-01-13 07:39:00|432.51|430.21|432.37|430.07|432.52|430.22|432.37|430.07|11
1736753950000|2025-01-13 07:39:10|432.27|429.97|432.01|429.71|432.27|429.97|431.99|429.69|26
1736780630000|2025-01-13 15:03:50|416.47|414.17|416.26|413.96|416.58|414.28|416.25|413.95|30
1736753960000|2025-01-13 07:39:20|432|429.7|432.03|429.73|432.03|429.73|431.96|429.66|16
1736753970000|2025-01-13 07:39:30|432.08|429.78|432.14|429.84|432.16|429.86|432.08|429.78|15
1736780640000|2025-01-13 15:04:00|416.3|414|416.51|414.21|416.64|414.34|416.3|414|37
1736753980000|2025-01-13 07:39:40|432.15|429.85|431.91|429.61|432.16|429.86|431.9|429.6|22
1736780650000|2025-01-13 15:04:10|416.48|414.18|416.85|414.55|416.87|414.57|416.43|414.13|35
1736753990000|2025-01-13 07:39:50|431.9|429.6|431.69|429.39|431.9|429.6|431.69|429.39|31
1736780660000|2025-01-13 15:04:20|416.87|414.57|417.14|414.84|417.17|414.87|416.64|414.34|34
1736754000000|2025-01-13 07:40:00|431.67|429.37|431.64|429.34|431.74|429.44|431.59|429.29|30
1736754010000|2025-01-13 07:40:10|431.62|429.32|431.79|429.49|431.8|429.5|431.54|429.24|25
1736780670000|2025-01-13 15:04:30|417.18|414.88|417.09|414.79|417.21|414.91|417.07|414.77|31
1736754020000|2025-01-13 07:40:20|431.78|429.48|431.74|429.44|431.78|429.48|431.62|429.32|21
1736754030000|2025-01-13 07:40:30|431.75|429.45|431.57|429.27|431.75|429.45|431.53|429.23|29
1736780680000|2025-01-13 15:04:40|417.11|414.81|416.68|414.38|417.19|414.89|416.65|414.35|31
1736754040000|2025-01-13 07:40:40|431.58|429.28|431.54|429.24|431.58|429.28|431.46|429.16|21
1736780690000|2025-01-13 15:04:50|416.7|414.4|416.9|414.6|416.99|414.69|416.67|414.37|31
1736754050000|2025-01-13 07:40:50|431.55|429.25|431.91|429.61|431.91|429.61|431.54|429.24|24
1736754060000|2025-01-13 07:41:00|431.89|429.59|431.98|429.68|431.99|429.69|431.87|429.57|19
1736780700000|2025-01-13 15:05:00|416.93|414.63|416.61|414.31|417.09|414.79|416.56|414.26|33
1736754070000|2025-01-13 07:41:10|431.99|429.69|431.97|429.67|432.03|429.73|431.94|429.64|22
1736754080000|2025-01-13 07:41:20|431.95|429.65|431.86|429.56|432.04|429.74|431.85|429.55|23
1736780710000|2025-01-13 15:05:10|416.53|414.23|416.82|414.52|416.9|414.6|416.38|414.08|35
1736754090000|2025-01-13 07:41:30|431.88|429.58|431.85|429.55|431.93|429.63|431.83|429.53|14
1736754100000|2025-01-13 07:41:40|431.84|429.54|431.87|429.57|431.87|429.57|431.84|429.54|23
1736780720000|2025-01-13 15:05:20|416.78|414.48|416.86|414.56|416.95|414.65|416.71|414.41|31
1736754110000|2025-01-13 07:41:50|432.01|429.71|432.14|429.84|432.14|429.84|431.97|429.67|18
1736780730000|2025-01-13 15:05:30|416.85|414.55|417.23|414.93|417.24|414.94|416.8|414.5|30
1736754120000|2025-01-13 07:42:00|432.2|429.9|432.16|429.86|432.24|429.94|432.16|429.86|14
1736754130000|2025-01-13 07:42:10|432.11|429.81|432.04|429.74|432.11|429.81|431.97|429.67|22
1736780740000|2025-01-13 15:05:40|417.26|414.96|417.36|415.06|417.42|415.12|417.25|414.95|31
1736754140000|2025-01-13 07:42:20|432.05|429.75|432.04|429.74|432.06|429.76|432.01|429.71|20
1736754150000|2025-01-13 07:42:30|432.05|429.75|432.11|429.81|432.15|429.85|432.02|429.72|28
1736780750000|2025-01-13 15:05:50|417.31|415.01|417.25|414.95|417.46|415.16|417.19|414.89|33
1736754160000|2025-01-13 07:42:40|432.13|429.83|432.04|429.74|432.14|429.84|431.99|429.69|21
1736780760000|2025-01-13 15:06:00|417.28|414.98|417.51|415.21|417.51|415.21|417.23|414.93|26
1736754170000|2025-01-13 07:42:50|432.03|429.73|432.04|429.74|432.17|429.87|431.98|429.68|26
1736754180000|2025-01-13 07:43:00|432.05|429.75|432.15|429.85|432.15|429.85|432|429.7|24
1736780770000|2025-01-13 15:06:10|417.5|415.2|417.78|415.48|417.83|415.53|417.35|415.05|33
1736754190000|2025-01-13 07:43:10|432.16|429.86|432.1|429.8|432.21|429.91|432.05|429.75|24
1736754200000|2025-01-13 07:43:20|432.12|429.82|432.05|429.75|432.16|429.86|432.04|429.74|20
1736780780000|2025-01-13 15:06:20|417.77|415.47|417.85|415.55|417.86|415.56|417.63|415.33|34
1736754210000|2025-01-13 07:43:30|432.06|429.76|432.06|429.76|432.08|429.78|432.02|429.72|14
1736780790000|2025-01-13 15:06:30|417.87|415.57|417.97|415.67|417.97|415.67|417.84|415.54|30
1736754220000|2025-01-13 07:43:40|432.07|429.77|432.07|429.77|432.12|429.82|432.06|429.76|19
1736754230000|2025-01-13 07:43:50|432.1|429.8|432.22|429.92|432.23|429.93|432.09|429.79|12
1736780800000|2025-01-13 15:06:40|417.96|415.66|418.16|415.86|418.17|415.87|417.96|415.66|27
1736754240000|2025-01-13 07:44:00|432.21|429.91|432.28|429.98|432.31|430.01|432.21|429.91|20
1736754250000|2025-01-13 07:44:10|432.27|429.97|432.29|429.99|432.31|430.01|432.26|429.96|21
1736780810000|2025-01-13 15:06:50|418.15|415.85|418.19|415.89|418.27|415.97|418.12|415.82|30
1736754260000|2025-01-13 07:44:20|432.25|429.95|432.39|430.09|432.46|430.16|432.25|429.95|19
1736780820000|2025-01-13 15:07:00|418.2|415.9|418.08|415.78|418.28|415.98|418.05|415.75|31
1736754270000|2025-01-13 07:44:30|432.38|430.08|432.21|429.91|432.38|430.08|432.21|429.91|15
1736754280000|2025-01-13 07:44:40|432.22|429.92|432.09|429.79|432.22|429.92|432.06|429.76|20
1736780830000|2025-01-13 15:07:10|418.05|415.75|417.95|415.65|418.12|415.82|417.91|415.61|34
1736754290000|2025-01-13 07:44:50|432.08|429.78|431.96|429.66|432.08|429.78|431.95|429.65|14
1736754300000|2025-01-13 07:45:00|431.97|429.67|431.83|429.53|431.97|429.67|431.8|429.5|8
1736780840000|2025-01-13 15:07:20|417.97|415.67|418.03|415.73|418.14|415.84|417.92|415.62|35
1736754310000|2025-01-13 07:45:10|431.82|429.52|431.77|429.47|431.82|429.52|431.57|429.27|13
1736780850000|2025-01-13 15:07:30|418.16|415.86|417.92|415.62|418.24|415.94|417.54|415.24|29
1736754320000|2025-01-13 07:45:20|431.82|429.52|431.76|429.46|431.82|429.52|431.76|429.46|9
1736780860000|2025-01-13 15:07:40|417.9|415.6|417.25|414.95|418.01|415.71|417.24|414.94|25
1736754330000|2025-01-13 07:45:30|431.74|429.44|431.7|429.4|431.74|429.44|431.6|429.3|11
1736780870000|2025-01-13 15:07:50|417.24|414.94|417.2|414.9|417.24|414.94|417.12|414.82|20
1736754340000|2025-01-13 07:45:40|431.68|429.38|431.64|429.34|431.68|429.38|431.64|429.34|3
1736780880000|2025-01-13 15:08:00|417.18|414.88|417.08|414.78|417.23|414.93|416.96|414.66|31
1736754360000|2025-01-13 07:46:00|431.65|429.35|431.55|429.25|431.65|429.35|431.55|429.25|7
1736780890000|2025-01-13 15:08:10|417.13|414.83|417.33|415.03|417.44|415.14|417.13|414.83|22
1736754370000|2025-01-13 07:46:10|431.54|429.24|431.38|429.08|431.54|429.24|431.38|429.08|20
1736780900000|2025-01-13 15:08:20|417.32|415.02|417.48|415.18|417.53|415.23|417.27|414.97|22
1736754380000|2025-01-13 07:46:20|431.39|429.09|431.52|429.22|431.53|429.23|431.38|429.08|26
1736780910000|2025-01-13 15:08:30|417.47|415.17|417.52|415.22|417.53|415.23|417.44|415.14|11
1736754390000|2025-01-13 07:46:30|431.51|429.21|431.69|429.39|431.69|429.39|431.38|429.08|18
1736754400000|2025-01-13 07:46:40|431.68|429.38|431.69|429.39|431.71|429.41|431.68|429.38|8
1736780920000|2025-01-13 15:08:40|417.53|415.23|417.76|415.46|417.76|415.46|417.43|415.13|15
1736754410000|2025-01-13 07:46:50|431.79|429.49|431.79|429.49|431.93|429.63|431.77|429.47|19
1736780930000|2025-01-13 15:08:50|417.75|415.45|418.16|415.86|418.16|415.86|417.75|415.45|30
1736754420000|2025-01-13 07:47:00|431.8|429.5|431.53|429.23|431.8|429.5|431.53|429.23|18
1736780940000|2025-01-13 15:09:00|418.15|415.85|418.21|415.91|418.28|415.98|418.06|415.76|24
1736754430000|2025-01-13 07:47:10|431.49|429.19|431.49|429.19|431.52|429.22|431.44|429.14|20
1736780950000|2025-01-13 15:09:10|418.25|415.95|418.38|416.08|418.38|416.08|418.02|415.72|30
1736754440000|2025-01-13 07:47:20|431.5|429.2|431.6|429.3|431.62|429.32|431.5|429.2|11
1736780960000|2025-01-13 15:09:20|418.4|416.1|418.03|415.73|418.44|416.14|418.03|415.73|23
1736754450000|2025-01-13 07:47:30|431.59|429.29|431.63|429.33|431.63|429.33|431.58|429.28|7
1736780970000|2025-01-13 15:09:30|418.08|415.78|417.76|415.46|418.18|415.88|417.76|415.46|30
1736754460000|2025-01-13 07:47:40|431.65|429.35|431.62|429.32|431.65|429.35|431.57|429.27|10
1736780980000|2025-01-13 15:09:40|417.78|415.48|417.7|415.4|417.78|415.48|417.54|415.24|32
1736754470000|2025-01-13 07:47:50|431.63|429.33|431.92|429.62|431.97|429.67|431.63|429.33|11
1736780990000|2025-01-13 15:09:50|417.71|415.41|418.01|415.71|418.01|415.71|417.66|415.36|26
1736754480000|2025-01-13 07:48:00|431.91|429.61|432.01|429.71|432.01|429.71|431.91|429.61|25
1736781000000|2025-01-13 15:10:00|418.1|415.8|417.75|415.45|418.31|416.01|417.74|415.44|38
1736754490000|2025-01-13 07:48:10|431.99|429.69|431.73|429.43|431.99|429.69|431.58|429.28|23
1736781010000|2025-01-13 15:10:10|417.72|415.42|417.6|415.3|417.78|415.48|417.58|415.28|32
1736754500000|2025-01-13 07:48:20|431.72|429.42|431.74|429.44|431.74|429.44|431.63|429.33|13
1736781020000|2025-01-13 15:10:20|417.59|415.29|417.54|415.24|417.64|415.34|417.45|415.15|30
1736754510000|2025-01-13 07:48:30|431.7|429.4|431.65|429.35|431.71|429.41|431.65|429.35|13
1736781030000|2025-01-13 15:10:30|417.49|415.19|417.36|415.06|417.52|415.22|417.3|415|32
1736754520000|2025-01-13 07:48:40|431.66|429.36|431.42|429.12|431.66|429.36|431.42|429.12|17
1736781040000|2025-01-13 15:10:40|417.33|415.03|417.55|415.25|417.61|415.31|417.32|415.02|33
1736754530000|2025-01-13 07:48:50|431.43|429.13|431.34|429.04|431.43|429.13|431.29|428.99|14
1736781050000|2025-01-13 15:10:50|417.53|415.23|417.56|415.26|417.61|415.31|417.5|415.2|28
1736754540000|2025-01-13 07:49:00|431.35|429.05|431.04|428.74|431.35|429.05|431.04|428.74|13
1736781060000|2025-01-13 15:11:00|417.57|415.27|417.07|414.77|417.6|415.3|417.07|414.77|23
1736754550000|2025-01-13 07:49:10|431.03|428.73|430.99|428.69|431.08|428.78|430.95|428.65|19
1736781070000|2025-01-13 15:11:10|417.06|414.76|417.35|415.05|417.43|415.13|417.01|414.71|21
1736754560000|2025-01-13 07:49:20|430.96|428.66|430.98|428.68|430.99|428.69|430.86|428.56|19
1736781080000|2025-01-13 15:11:20|417.41|415.11|417.56|415.26|417.61|415.31|417.41|415.11|22
1736754570000|2025-01-13 07:49:30|430.93|428.63|431.08|428.78|431.12|428.82|430.93|428.63|17
1736781090000|2025-01-13 15:11:30|417.55|415.25|417.37|415.07|417.58|415.28|417.36|415.06|26
1736754580000|2025-01-13 07:49:40|431.09|428.79|431.08|428.78|431.11|428.81|431.04|428.74|18
1736781100000|2025-01-13 15:11:40|417.4|415.1|417.23|414.93|417.61|415.31|417.23|414.93|27
1736754590000|2025-01-13 07:49:50|431.09|428.79|431.33|429.03|431.34|429.04|431.09|428.79|20
1736781110000|2025-01-13 15:11:50|417.22|414.92|417|414.7|417.22|414.92|416.96|414.66|28
1736754600000|2025-01-13 07:50:00|431.36|429.06|431.06|428.76|431.36|429.06|431.06|428.76|17
1736781120000|2025-01-13 15:12:00|417.01|414.71|417.32|415.02|417.44|415.14|417|414.7|33
1736754610000|2025-01-13 07:50:10|431.02|428.72|430.95|428.65|431.03|428.73|430.93|428.63|21
1736781130000|2025-01-13 15:12:10|417.33|415.03|417.95|415.65|417.95|415.65|417.33|415.03|34
1736754620000|2025-01-13 07:50:20|430.94|428.64|431.04|428.74|431.04|428.74|430.94|428.64|14
1736781140000|2025-01-13 15:12:20|417.96|415.66|418.19|415.89|418.25|415.95|417.96|415.66|30
1736754630000|2025-01-13 07:50:30|430.99|428.69|431.13|428.83|431.15|428.85|430.99|428.69|19
1736781150000|2025-01-13 15:12:30|418.18|415.88|418.33|416.03|418.42|416.12|418.18|415.88|27
1736754640000|2025-01-13 07:50:40|431.17|428.87|431.35|429.05|431.38|429.08|431.15|428.85|15
1736781160000|2025-01-13 15:12:40|418.29|415.99|418.28|415.98|418.29|415.99|418.02|415.72|24
1736754650000|2025-01-13 07:50:50|431.34|429.04|431.4|429.1|431.4|429.1|431.34|429.04|9
1736781170000|2025-01-13 15:12:50|418.35|416.05|418.4|416.1|418.41|416.11|418.31|416.01|26
1736754660000|2025-01-13 07:51:00|431.41|429.11|431.42|429.12|431.52|429.22|431.37|429.07|20
1736781180000|2025-01-13 15:13:00|418.42|416.12|418.34|416.04|418.47|416.17|418.33|416.03|31
1736754670000|2025-01-13 07:51:10|431.44|429.14|431.26|428.96|431.46|429.16|431.21|428.91|22
1736781190000|2025-01-13 15:13:10|418.35|416.05|418.22|415.92|418.35|416.05|418.18|415.88|33
1736754680000|2025-01-13 07:51:20|431.24|428.94|430.95|428.65|431.25|428.95|430.93|428.63|22
1736781200000|2025-01-13 15:13:20|418.21|415.91|418.08|415.78|418.24|415.94|418.03|415.73|33
1736754690000|2025-01-13 07:51:30|430.94|428.64|430.93|428.63|431.02|428.72|430.91|428.61|24
1736781210000|2025-01-13 15:13:30|418.1|415.8|418.43|416.13|418.43|416.13|418.05|415.75|20
1736754700000|2025-01-13 07:51:40|430.96|428.66|430.93|428.63|430.97|428.67|430.93|428.63|11
1736781220000|2025-01-13 15:13:40|418.48|416.18|419.17|416.87|419.21|416.91|418.47|416.17|28
1736754710000|2025-01-13 07:51:50|430.94|428.64|431.04|428.74|431.07|428.77|430.91|428.61|15
1736781230000|2025-01-13 15:13:50|419.15|416.85|419.07|416.77|419.18|416.88|419.06|416.76|31
1736754720000|2025-01-13 07:52:00|431|428.7|430.82|428.52|431|428.7|430.81|428.51|14
1736781240000|2025-01-13 15:14:00|418.97|416.67|418.94|416.64|419.13|416.83|418.89|416.59|32
1736754730000|2025-01-13 07:52:10|430.84|428.54|430.9|428.6|430.98|428.68|430.84|428.54|16
1736781250000|2025-01-13 15:14:10|418.9|416.6|418.89|416.59|418.96|416.66|418.77|416.47|32
1736754740000|2025-01-13 07:52:20|430.88|428.58|430.75|428.45|430.93|428.63|430.69|428.39|14
1736781260000|2025-01-13 15:14:20|418.93|416.63|418.92|416.62|419.08|416.78|418.86|416.56|35
1736754750000|2025-01-13 07:52:30|430.74|428.44|430.66|428.36|430.77|428.47|430.66|428.36|19
1736781270000|2025-01-13 15:14:30|418.91|416.61|419.09|416.79|419.26|416.96|418.91|416.61|27
1736754760000|2025-01-13 07:52:40|430.69|428.39|430.7|428.4|430.7|428.4|430.67|428.37|11
1736754770000|2025-01-13 07:52:50|430.69|428.39|430.75|428.45|430.81|428.51|430.69|428.39|14
1736781280000|2025-01-13 15:14:40|419.08|416.78|419.07|416.77|419.11|416.81|418.88|416.58|22
1736754780000|2025-01-13 07:53:00|430.74|428.44|430.61|428.31|430.74|428.44|430.61|428.31|14
1736754790000|2025-01-13 07:53:10|430.59|428.29|430.65|428.35|430.69|428.39|430.55|428.25|21
1736781290000|2025-01-13 15:14:50|419.08|416.78|418.9|416.6|419.08|416.78|418.82|416.52|23
1736754800000|2025-01-13 07:53:20|430.66|428.36|430.67|428.37|430.68|428.38|430.65|428.35|17
1736754810000|2025-01-13 07:53:30|430.68|428.38|430.63|428.33|430.7|428.4|430.63|428.33|17
1736781300000|2025-01-13 15:15:00|418.91|416.61|418.49|416.19|418.92|416.62|418.46|416.16|36
1736754820000|2025-01-13 07:53:40|430.61|428.31|430.54|428.24|430.64|428.34|430.52|428.22|15
1736781310000|2025-01-13 15:15:10|418.51|416.21|418.16|415.86|418.51|416.21|417.92|415.62|31
1736754830000|2025-01-13 07:53:50|430.53|428.23|430.53|428.23|430.54|428.24|430.48|428.18|8
1736754840000|2025-01-13 07:54:00|430.54|428.24|430.46|428.16|430.54|428.24|430.44|428.14|22
1736781320000|2025-01-13 15:15:20|418.14|415.84|418.36|416.06|418.39|416.09|418|415.7|25
1736754850000|2025-01-13 07:54:10|430.48|428.18|430.44|428.14|430.48|428.18|430.43|428.13|14
1736754860000|2025-01-13 07:54:20|430.43|428.13|430.33|428.03|430.44|428.14|430.33|428.03|14
1736781330000|2025-01-13 15:15:30|418.31|416.01|418.11|415.81|418.34|416.04|418.01|415.71|34
1736754870000|2025-01-13 07:54:30|430.31|428.01|430.44|428.14|430.44|428.14|430.25|427.95|15
1736754880000|2025-01-13 07:54:40|430.43|428.13|430.45|428.15|430.49|428.19|430.42|428.12|17
1736781340000|2025-01-13 15:15:40|418.12|415.82|417.97|415.67|418.19|415.89|417.81|415.51|33
1736754890000|2025-01-13 07:54:50|430.46|428.16|430.48|428.18|430.49|428.19|430.44|428.14|12
1736781350000|2025-01-13 15:15:50|417.91|415.61|417.84|415.54|418.13|415.83|417.83|415.53|34
1736781360000|2025-01-13 15:16:00|417.86|415.56|417.76|415.46|418.18|415.88|417.76|415.46|35
1736754900000|2025-01-13 07:55:00|430.47|428.17|430.55|428.25|430.56|428.26|430.46|428.16|13
1736781370000|2025-01-13 15:16:10|417.7|415.4|417.82|415.52|417.83|415.53|417.41|415.11|34
1736754910000|2025-01-13 07:55:10|430.53|428.23|430.56|428.26|430.56|428.26|430.5|428.2|14
1736781380000|2025-01-13 15:16:20|417.94|415.64|417.81|415.51|417.94|415.64|417.48|415.18|34
1736754920000|2025-01-13 07:55:20|430.55|428.25|430.57|428.27|430.59|428.29|430.54|428.24|22
1736781390000|2025-01-13 15:16:30|417.73|415.43|417.27|414.97|417.8|415.5|417.27|414.97|30
1736754930000|2025-01-13 07:55:30|430.56|428.26|430.55|428.25|430.56|428.26|430.54|428.24|4
1736781400000|2025-01-13 15:16:40|417.26|414.96|417.5|415.2|417.6|415.3|417.18|414.88|33
1736754940000|2025-01-13 07:55:40|430.56|428.26|430.57|428.27|430.58|428.28|430.54|428.24|9
1736781410000|2025-01-13 15:16:50|417.51|415.21|417.67|415.37|417.72|415.42|417.51|415.21|20
1736754950000|2025-01-13 07:55:50|430.58|428.28|430.53|428.23|430.61|428.31|430.53|428.23|8
1736781420000|2025-01-13 15:17:00|417.65|415.35|417.63|415.33|417.69|415.39|417.53|415.23|33
1736754960000|2025-01-13 07:56:00|430.55|428.25|430.55|428.25|430.57|428.27|430.54|428.24|9
1736754970000|2025-01-13 07:56:10|430.56|428.26|430.58|428.28|430.58|428.28|430.53|428.23|8
1736781430000|2025-01-13 15:17:10|417.64|415.34|417.39|415.09|417.65|415.35|417.28|414.98|31
1736754980000|2025-01-13 07:56:20|430.6|428.3|430.51|428.21|430.7|428.4|430.5|428.2|15
1736754990000|2025-01-13 07:56:30|430.5|428.2|430.48|428.18|430.52|428.22|430.48|428.18|16
1736781440000|2025-01-13 15:17:20|417.31|415.01|417.36|415.06|417.39|415.09|417.19|414.89|35
1736755000000|2025-01-13 07:56:40|430.49|428.19|430.45|428.15|430.49|428.19|430.44|428.14|10
1736781450000|2025-01-13 15:17:30|417.41|415.11|417.95|415.65|417.95|415.65|417.41|415.11|23
1736755010000|2025-01-13 07:56:50|430.47|428.17|430.44|428.14|430.47|428.17|430.44|428.14|13
1736755020000|2025-01-13 07:57:00|430.45|428.15|430.45|428.15|430.49|428.19|430.44|428.14|12
1736781460000|2025-01-13 15:17:40|417.94|415.64|418.24|415.94|418.24|415.94|417.88|415.58|25
1736755030000|2025-01-13 07:57:10|430.44|428.14|430.44|428.14|430.49|428.19|430.43|428.13|15
1736755040000|2025-01-13 07:57:20|430.43|428.13|430.41|428.11|430.45|428.15|430.39|428.09|15
1736781470000|2025-01-13 15:17:50|418.23|415.93|418.34|416.04|418.51|416.21|418.21|415.91|29
1736755050000|2025-01-13 07:57:30|430.4|428.1|430.39|428.09|430.4|428.1|430.36|428.06|12
1736781480000|2025-01-13 15:18:00|418.35|416.05|418.35|416.05|418.6|416.3|418.35|416.05|29
1736755060000|2025-01-13 07:57:40|430.41|428.11|430.35|428.05|430.41|428.11|430.35|428.05|11
1736755070000|2025-01-13 07:57:50|430.36|428.06|430.38|428.08|430.38|428.08|430.21|427.91|25
1736781490000|2025-01-13 15:18:10|418.34|416.04|418.37|416.07|418.49|416.19|418.32|416.02|26
1736755080000|2025-01-13 07:58:00|430.39|428.09|430.32|428.02|430.43|428.13|430.32|428.02|24
1736755090000|2025-01-13 07:58:10|430.23|427.93|430.18|427.88|430.23|427.93|430.18|427.88|12
1736781500000|2025-01-13 15:18:20|418.39|416.09|418.47|416.17|418.52|416.22|418.33|416.03|28
1736755100000|2025-01-13 07:58:20|430.19|427.89|430.32|428.02|430.38|428.08|430.14|427.84|26
1736781510000|2025-01-13 15:18:30|418.48|416.18|418.52|416.22|418.53|416.23|418.45|416.15|18
1736755110000|2025-01-13 07:58:30|430.34|428.04|430.37|428.07|430.38|428.08|430.33|428.03|14
1736781520000|2025-01-13 15:18:40|418.53|416.23|418.8|416.5|418.8|416.5|418.49|416.19|27
1736755120000|2025-01-13 07:58:40|430.38|428.08|430.48|428.18|430.49|428.19|430.38|428.08|19
1736781530000|2025-01-13 15:18:50|418.81|416.51|419.45|417.15|419.55|417.25|418.81|416.51|31
1736755130000|2025-01-13 07:58:50|430.44|428.14|430.44|428.14|430.48|428.18|430.38|428.08|17
1736781540000|2025-01-13 15:19:00|419.46|417.16|418.76|416.46|419.46|417.16|418.71|416.41|37
1736755140000|2025-01-13 07:59:00|430.43|428.13|430.41|428.11|430.44|428.14|430.4|428.1|13
1736755150000|2025-01-13 07:59:10|430.4|428.1|430.39|428.09|430.4|428.1|430.35|428.05|18
1736781550000|2025-01-13 15:19:10|418.83|416.53|419.21|416.91|419.31|417.01|418.82|416.52|33
1736755160000|2025-01-13 07:59:20|430.42|428.12|430.42|428.12|430.45|428.15|430.4|428.1|13
1736781560000|2025-01-13 15:19:20|419.23|416.93|419.32|417.02|419.42|417.12|419.23|416.93|24
1736755170000|2025-01-13 07:59:30|430.41|428.11|430.48|428.18|430.48|428.18|430.41|428.11|13
1736755180000|2025-01-13 07:59:40|430.47|428.17|430.5|428.2|430.5|428.2|430.47|428.17|7
1736781570000|2025-01-13 15:19:30|419.33|417.03|419.04|416.74|419.33|417.03|419.03|416.73|30
1736755190000|2025-01-13 07:59:50|430.49|428.19|430.52|428.22|430.53|428.23|430.49|428.19|9
1736755200000|2025-01-13 08:00:00|430.5|428.2|430.38|428.08|430.5|428.2|430.34|428.04|17
1736781580000|2025-01-13 15:19:40|419|416.7|418.86|416.56|419.12|416.82|418.86|416.56|21
1736755210000|2025-01-13 08:00:10|430.39|428.09|430.28|427.98|430.48|428.18|430.25|427.95|20
1736755220000|2025-01-13 08:00:20|430.31|428.01|430.5|428.2|430.58|428.28|430.31|428.01|25
1736781590000|2025-01-13 15:19:50|418.88|416.58|418.62|416.32|418.92|416.62|418.6|416.3|29
1736755230000|2025-01-13 08:00:30|430.54|428.24|430.77|428.47|430.94|428.64|430.53|428.23|23
1736755240000|2025-01-13 08:00:40|430.76|428.46|431.14|428.84|431.16|428.86|430.68|428.38|18
1736781600000|2025-01-13 15:20:00|418.61|416.31|418.4|416.1|418.67|416.37|418.4|416.1|29
1736755250000|2025-01-13 08:00:50|431.2|428.9|431.05|428.75|431.2|428.9|430.98|428.68|18
1736755260000|2025-01-13 08:01:00|431.01|428.71|430.76|428.46|431.01|428.71|430.7|428.4|19
1736781610000|2025-01-13 15:20:10|418.37|416.07|418.81|416.51|418.81|416.51|418.29|415.99|15
1736755270000|2025-01-13 08:01:10|430.78|428.48|430.41|428.11|430.79|428.49|430.39|428.09|20
1736755280000|2025-01-13 08:01:20|430.43|428.13|430.73|428.43|430.76|428.46|430.39|428.09|24
1736781620000|2025-01-13 15:20:20|418.83|416.53|419.13|416.83|419.17|416.87|418.83|416.53|12
1736755290000|2025-01-13 08:01:30|430.74|428.44|430.87|428.57|430.89|428.59|430.71|428.41|19
1736755300000|2025-01-13 08:01:40|430.89|428.59|431.03|428.73|431.16|428.86|430.89|428.59|29
1736781630000|2025-01-13 15:20:30|419.16|416.86|419.27|416.97|419.29|416.99|419.09|416.79|30
1736755310000|2025-01-13 08:01:50|431.05|428.75|431.16|428.86|431.17|428.87|431.03|428.73|15
1736781640000|2025-01-13 15:20:40|419.28|416.98|419.33|417.03|419.48|417.18|419.28|416.98|20
1736755320000|2025-01-13 08:02:00|431.15|428.85|430.74|428.44|431.16|428.86|430.7|428.4|22
1736755330000|2025-01-13 08:02:10|430.73|428.43|430.89|428.59|430.99|428.69|430.71|428.41|27
1736781650000|2025-01-13 15:20:50|419.28|416.98|419.14|416.84|419.28|416.98|419.14|416.84|24
1736755340000|2025-01-13 08:02:20|430.88|428.58|430.72|428.42|430.88|428.58|430.7|428.4|20
1736755350000|2025-01-13 08:02:30|430.73|428.43|430.89|428.59|430.89|428.59|430.69|428.39|25
1736781660000|2025-01-13 15:21:00|419.09|416.79|419.23|416.93|419.27|416.97|419.03|416.73|25
1736755360000|2025-01-13 08:02:40|430.9|428.6|430.93|428.63|430.96|428.66|430.89|428.59|16
1736755370000|2025-01-13 08:02:50|430.94|428.64|430.96|428.66|430.98|428.68|430.93|428.63|15
1736781670000|2025-01-13 15:21:10|419.24|416.94|419.62|417.32|419.62|417.32|419.24|416.94|18
1736755380000|2025-01-13 08:03:00|430.98|428.68|431.03|428.73|431.12|428.82|430.96|428.66|23
1736781710000|2025-01-13 15:21:50|419.85|417.55|420.11|417.81|420.11|417.81|419.85|417.55|9
1736755390000|2025-01-13 08:03:10|431.06|428.76|431.03|428.73|431.06|428.76|430.98|428.68|19
1736755400000|2025-01-13 08:03:20|431.01|428.71|430.82|428.52|431.02|428.72|430.8|428.5|19
1736781720000|2025-01-13 15:22:00|420.08|417.78|420.11|417.81|420.11|417.81|420.08|417.78|3
1736755410000|2025-01-13 08:03:30|430.77|428.47|430.59|428.29|430.78|428.48|430.58|428.28|18
1736755420000|2025-01-13 08:03:40|430.58|428.28|430.57|428.27|430.61|428.31|430.54|428.24|19
1736781740000|2025-01-13 15:22:20|420.3|418|420.59|418.29|420.63|418.33|420.3|418|17
1736755430000|2025-01-13 08:03:50|430.58|428.28|430.81|428.51|430.81|428.51|430.58|428.28|19
1736781750000|2025-01-13 15:22:30|420.58|418.28|420.54|418.24|420.6|418.3|420.42|418.12|25
1736755440000|2025-01-13 08:04:00|430.83|428.53|430.8|428.5|430.84|428.54|430.55|428.25|30
1736755450000|2025-01-13 08:04:10|430.81|428.51|430.9|428.6|430.91|428.61|430.81|428.51|14
1736781760000|2025-01-13 15:22:40|420.52|418.22|420.16|417.86|420.53|418.23|420.16|417.86|24
1736755460000|2025-01-13 08:04:20|430.89|428.59|430.83|428.53|430.89|428.59|430.82|428.52|10
1736755470000|2025-01-13 08:04:30|430.82|428.52|430.7|428.4|430.83|428.53|430.67|428.37|17
1736781770000|2025-01-13 15:22:50|420.17|417.87|420.11|417.81|420.24|417.94|420.09|417.79|23
1736755480000|2025-01-13 08:04:40|430.68|428.38|430.38|428.08|430.72|428.42|430.36|428.06|20
1736755490000|2025-01-13 08:04:50|430.37|428.07|430.33|428.03|430.38|428.08|430.29|427.99|16
1736781780000|2025-01-13 15:23:00|420.12|417.82|419.99|417.69|420.12|417.82|419.94|417.64|25
1736755500000|2025-01-13 08:05:00|430.34|428.04|430.34|428.04|430.45|428.15|430.34|428.04|19
1736781790000|2025-01-13 15:23:10|420.02|417.72|420.13|417.83|420.13|417.83|419.99|417.69|16
1736755510000|2025-01-13 08:05:10|430.28|427.98|430.28|427.98|430.31|428.01|430.23|427.93|15
1736755520000|2025-01-13 08:05:20|430.31|428.01|430.14|427.84|430.31|428.01|430.08|427.78|22
1736781800000|2025-01-13 15:23:20|420.28|417.98|420.61|418.31|420.65|418.35|420.28|417.98|28
1736755530000|2025-01-13 08:05:30|430.12|427.82|430.14|427.84|430.29|427.99|430.12|427.82|21
1736755540000|2025-01-13 08:05:40|430.11|427.81|430.3|428|430.3|428|430.08|427.78|17
1736781810000|2025-01-13 15:23:30|420.62|418.32|420.84|418.54|420.9|418.6|420.62|418.32|21
1736755550000|2025-01-13 08:05:50|430.28|427.98|430.13|427.83|430.29|427.99|430.12|427.82|15
1736755560000|2025-01-13 08:06:00|430.12|427.82|430.01|427.71|430.19|427.89|430|427.7|29
1736781820000|2025-01-13 15:23:40|420.82|418.52|420.84|418.54|420.84|418.54|420.8|418.5|12
1736755570000|2025-01-13 08:06:10|430|427.7|429.83|427.53|430|427.7|429.82|427.52|24
1736781830000|2025-01-13 15:23:50|420.82|418.52|420.82|418.52|420.82|418.52|420.75|418.45|12
1736755580000|2025-01-13 08:06:20|429.82|427.52|429.91|427.61|430.05|427.75|429.81|427.51|20
1736755590000|2025-01-13 08:06:30|429.92|427.62|429.8|427.5|429.93|427.63|429.8|427.5|21
1736781840000|2025-01-13 15:24:00|420.83|418.53|420.38|418.08|420.87|418.57|420.38|418.08|31
1736755600000|2025-01-13 08:06:40|429.81|427.51|429.76|427.46|429.84|427.54|429.73|427.43|27
1736755610000|2025-01-13 08:06:50|429.75|427.45|429.86|427.56|429.89|427.59|429.74|427.44|20
1736781850000|2025-01-13 15:24:10|420.39|418.09|420.31|418.01|420.39|418.09|420.21|417.91|30
1736755620000|2025-01-13 08:07:00|429.88|427.58|429.83|427.53|429.94|427.64|429.7|427.4|29
1736781860000|2025-01-13 15:24:20|420.36|418.06|420.11|417.81|420.51|418.21|420.11|417.81|31
1736755630000|2025-01-13 08:07:10|429.74|427.44|429.78|427.48|429.86|427.56|429.73|427.43|21
1736755640000|2025-01-13 08:07:20|429.77|427.47|429.8|427.5|429.83|427.53|429.71|427.41|20
1736781870000|2025-01-13 15:24:30|420.09|417.79|419.9|417.6|420.11|417.81|419.89|417.59|29
1736755650000|2025-01-13 08:07:30|429.81|427.51|429.75|427.45|429.89|427.59|429.73|427.43|19
1736755660000|2025-01-13 08:07:40|429.76|427.46|429.79|427.49|429.79|427.49|429.74|427.44|24
1736781880000|2025-01-13 15:24:40|419.89|417.59|419.62|417.32|419.93|417.63|419.6|417.3|31
1736755670000|2025-01-13 08:07:50|429.83|427.53|429.81|427.51|429.84|427.54|429.78|427.48|17
1736755680000|2025-01-13 08:08:00|429.82|427.52|429.77|427.47|429.85|427.55|429.77|427.47|20
1736781890000|2025-01-13 15:24:50|419.56|417.26|419.48|417.18|419.56|417.26|419.37|417.07|32
1736755690000|2025-01-13 08:08:10|429.76|427.46|429.76|427.46|429.79|427.49|429.76|427.46|4
1736755700000|2025-01-13 08:08:20|429.7|427.4|429.63|427.33|429.7|427.4|429.61|427.31|8
1736781900000|2025-01-13 15:25:00|419.43|417.13|418.92|416.62|419.43|417.13|418.89|416.59|36
1736755710000|2025-01-13 08:08:30|429.61|427.31|429.5|427.2|429.61|427.31|429.49|427.19|16
1736755720000|2025-01-13 08:08:40|429.49|427.19|429.52|427.22|429.54|427.24|429.49|427.19|15
1736781910000|2025-01-13 15:25:10|418.91|416.61|418.84|416.54|419.09|416.79|418.84|416.54|34
1736755730000|2025-01-13 08:08:50|429.54|427.24|429.46|427.16|429.54|427.24|429.46|427.16|11
1736781920000|2025-01-13 15:25:20|418.82|416.52|418.71|416.41|418.82|416.52|418.49|416.19|30
1736755740000|2025-01-13 08:09:00|429.45|427.15|429.49|427.19|429.49|427.19|429.45|427.15|4
1736755750000|2025-01-13 08:09:10|429.48|427.18|429.47|427.17|429.5|427.2|429.45|427.15|14
1736781930000|2025-01-13 15:25:30|418.63|416.33|418.21|415.91|418.67|416.37|418.15|415.85|34
1736755760000|2025-01-13 08:09:20|429.48|427.18|429.43|427.13|429.52|427.22|429.42|427.12|26
1736755770000|2025-01-13 08:09:30|429.42|427.12|429.48|427.18|429.55|427.25|429.4|427.1|25
1736781940000|2025-01-13 15:25:40|418.2|415.9|418.32|416.02|418.48|416.18|418.15|415.85|31
1736755780000|2025-01-13 08:09:40|429.49|427.19|429.56|427.26|429.58|427.28|429.49|427.19|18
1736755790000|2025-01-13 08:09:50|429.61|427.31|429.67|427.37|429.69|427.39|429.59|427.29|28
1736781950000|2025-01-13 15:25:50|418.28|415.98|418.22|415.92|418.35|416.05|418.2|415.9|29
1736755800000|2025-01-13 08:10:00|429.68|427.38|429.59|427.29|429.69|427.39|429.59|427.29|22
1736781960000|2025-01-13 15:26:00|418.23|415.93|418.21|415.91|418.23|415.93|418.06|415.76|26
1736755810000|2025-01-13 08:10:10|429.48|427.18|429.29|426.99|429.48|427.18|429.29|426.99|7
1736755820000|2025-01-13 08:10:20|429.3|427|429.32|427.02|429.36|427.06|429.29|426.99|24
1736781970000|2025-01-13 15:26:10|418.25|415.95|418.08|415.78|418.4|416.1|418.08|415.78|29
1736755830000|2025-01-13 08:10:30|429.29|426.99|429.23|426.93|429.3|427|429.2|426.9|22
1736781980000|2025-01-13 15:26:20|418.07|415.77|417.91|415.61|418.07|415.77|417.9|415.6|29
1736755840000|2025-01-13 08:10:40|429.22|426.92|429.45|427.15|429.45|427.15|429.22|426.92|19
1736755850000|2025-01-13 08:10:50|429.43|427.13|429.37|427.07|429.47|427.17|429.35|427.05|23
1736781990000|2025-01-13 15:26:30|417.92|415.62|417.53|415.23|417.94|415.64|417.53|415.23|25
1736755860000|2025-01-13 08:11:00|429.36|427.06|429.41|427.11|429.43|427.13|429.23|426.93|23
1736755870000|2025-01-13 08:11:10|429.42|427.12|429.55|427.25|429.55|427.25|429.41|427.11|20
1736782000000|2025-01-13 15:26:40|417.51|415.21|417.35|415.05|417.62|415.32|417.35|415.05|30
1736755880000|2025-01-13 08:11:20|429.57|427.27|429.53|427.23|429.65|427.35|429.43|427.13|20
1736782010000|2025-01-13 15:26:50|417.3|415|417.88|415.58|417.88|415.58|417.21|414.91|28
1736755890000|2025-01-13 08:11:30|429.5|427.2|429.34|427.04|429.5|427.2|429.31|427.01|21
1736755900000|2025-01-13 08:11:40|429.33|427.03|429.43|427.13|429.45|427.15|429.33|427.03|14
1736782020000|2025-01-13 15:27:00|417.87|415.57|418.56|416.26|418.61|416.31|417.87|415.57|31
1736755910000|2025-01-13 08:11:50|429.44|427.14|429.48|427.18|429.53|427.23|429.42|427.12|27
1736755920000|2025-01-13 08:12:00|429.47|427.17|429.65|427.35|429.65|427.35|429.45|427.15|20
1736782030000|2025-01-13 15:27:10|418.55|416.25|418.44|416.14|418.55|416.25|418.34|416.04|31
1736755930000|2025-01-13 08:12:10|429.63|427.33|429.68|427.38|429.69|427.39|429.63|427.33|5
1736755940000|2025-01-13 08:12:20|429.66|427.36|429.52|427.22|429.71|427.41|429.52|427.22|20
1736782040000|2025-01-13 15:27:20|418.45|416.15|418.08|415.78|418.62|416.32|418.08|415.78|32
1736755950000|2025-01-13 08:12:30|429.51|427.21|429.43|427.13|429.53|427.23|429.41|427.11|11
1736782050000|2025-01-13 15:27:30|418.07|415.77|417.61|415.31|418.07|415.77|417.61|415.31|36
1736755960000|2025-01-13 08:12:40|429.44|427.14|429.56|427.26|429.61|427.31|429.44|427.14|30
1736755970000|2025-01-13 08:12:50|429.58|427.28|429.6|427.3|429.64|427.34|429.58|427.28|18
1736782060000|2025-01-13 15:27:40|417.59|415.29|417.62|415.32|417.71|415.41|417.59|415.29|26
1736755980000|2025-01-13 08:13:00|429.62|427.32|429.57|427.27|429.62|427.32|429.55|427.25|17
1736755990000|2025-01-13 08:13:10|429.58|427.28|429.55|427.25|429.59|427.29|429.55|427.25|6
1736782070000|2025-01-13 15:27:50|417.6|415.3|417.46|415.16|417.62|415.32|417.43|415.13|27
1736756000000|2025-01-13 08:13:20|429.49|427.19|429.39|427.09|429.51|427.21|429.36|427.06|10
1736756010000|2025-01-13 08:13:30|429.38|427.08|429.39|427.09|429.45|427.15|429.36|427.06|12
1736782080000|2025-01-13 15:28:00|417.45|415.15|417.85|415.55|417.86|415.56|417.45|415.15|27
1736756020000|2025-01-13 08:13:40|429.43|427.13|429.47|427.17|429.52|427.22|429.42|427.12|14
1736756030000|2025-01-13 08:13:50|429.5|427.2|429.57|427.27|429.62|427.32|429.47|427.17|23
1736782090000|2025-01-13 15:28:10|417.84|415.54|417.47|415.17|417.84|415.54|417.47|415.17|20
1736756040000|2025-01-13 08:14:00|429.58|427.28|429.43|427.13|429.58|427.28|429.41|427.11|19
1736756050000|2025-01-13 08:14:10|429.41|427.11|429.42|427.12|429.42|427.12|429.33|427.03|8
1736782100000|2025-01-13 15:28:20|417.45|415.15|416.97|414.67|417.45|415.15|416.94|414.64|24
1736756060000|2025-01-13 08:14:20|429.48|427.18|429.59|427.29|429.61|427.31|429.48|427.18|26
1736756070000|2025-01-13 08:14:30|429.58|427.28|429.58|427.28|429.59|427.29|429.52|427.22|22
1736782110000|2025-01-13 15:28:30|416.96|414.66|417.03|414.73|417.19|414.89|416.96|414.66|19
1736756080000|2025-01-13 08:14:40|429.59|427.29|429.88|427.58|429.9|427.6|429.59|427.29|24
1736782120000|2025-01-13 15:28:40|417|414.7|416.93|414.63|417.07|414.77|416.93|414.63|21
1736756090000|2025-01-13 08:14:50|429.83|427.53|429.96|427.66|429.97|427.67|429.83|427.53|22
1736756100000|2025-01-13 08:15:00|429.98|427.68|430.21|427.91|430.25|427.95|429.98|427.68|26
1736782130000|2025-01-13 15:28:50|416.9|414.6|416.64|414.34|416.9|414.6|416.6|414.3|19
1736756110000|2025-01-13 08:15:10|430.22|427.92|430.23|427.93|430.36|428.06|430.22|427.92|21
1736782140000|2025-01-13 15:29:00|416.69|414.39|416.6|414.3|416.74|414.44|416.5|414.2|30
1736756120000|2025-01-13 08:15:20|430.28|427.98|429.84|427.54|430.28|427.98|429.84|427.54|18
1736756130000|2025-01-13 08:15:30|429.83|427.53|429.8|427.5|429.84|427.54|429.77|427.47|16
1736782150000|2025-01-13 15:29:10|416.61|414.31|416.66|414.36|416.66|414.36|416.53|414.23|20
1736756140000|2025-01-13 08:15:40|429.79|427.49|429.82|427.52|429.82|427.52|429.71|427.41|19
1736782160000|2025-01-13 15:29:20|416.65|414.35|416.17|413.87|416.65|414.35|416.14|413.84|22
1736756150000|2025-01-13 08:15:50|429.86|427.56|430.06|427.76|430.06|427.76|429.84|427.54|22
1736756160000|2025-01-13 08:16:00|430.05|427.75|430.01|427.71|430.05|427.75|429.96|427.66|24
1736782170000|2025-01-13 15:29:30|416.15|413.85|416.14|413.84|416.22|413.92|416.04|413.74|26
1736756170000|2025-01-13 08:16:10|430.03|427.73|429.68|427.38|430.03|427.73|429.67|427.37|22
1736756180000|2025-01-13 08:16:20|429.69|427.39|429.9|427.6|429.93|427.63|429.69|427.39|26
1736782180000|2025-01-13 15:29:40|416.17|413.87|416.7|414.4|416.72|414.42|416.12|413.82|31
1736756190000|2025-01-13 08:16:30|429.91|427.61|430.03|427.73|430.03|427.73|429.91|427.61|24
1736756200000|2025-01-13 08:16:40|430.07|427.77|430|427.7|430.12|427.82|430|427.7|21
1736782190000|2025-01-13 15:29:50|416.72|414.42|417.18|414.88|417.2|414.9|416.72|414.42|18
1736756210000|2025-01-13 08:16:50|429.97|427.67|429.8|427.5|429.97|427.67|429.75|427.45|13
1736756220000|2025-01-13 08:17:00|429.76|427.46|429.51|427.21|429.78|427.48|429.5|427.2|15
1736782200000|2025-01-13 15:30:00|417.16|414.86|416.57|414.27|417.33|415.03|416.57|414.27|28
1736756230000|2025-01-13 08:17:10|429.52|427.22|429.12|426.82|429.52|427.22|429.11|426.81|24
1736756240000|2025-01-13 08:17:20|429.17|426.87|429.16|426.86|429.21|426.91|429.12|426.82|23
1736782210000|2025-01-13 15:30:10|416.58|414.28|416.1|413.8|416.58|414.28|415.99|413.69|31
1736756250000|2025-01-13 08:17:30|429.2|426.9|429.04|426.74|429.28|426.98|429.04|426.74|21
1736782220000|2025-01-13 15:30:20|416.09|413.79|415.9|413.6|416.09|413.79|415.85|413.55|23
1736756260000|2025-01-13 08:17:40|429.07|426.77|429.3|427|429.31|427.01|429.07|426.77|22
1736756270000|2025-01-13 08:17:50|429.31|427.01|429.07|426.77|429.34|427.04|428.97|426.67|19
1736782230000|2025-01-13 15:30:30|415.98|413.68|416.06|413.76|416.26|413.96|415.98|413.68|31
1736756280000|2025-01-13 08:18:00|429.04|426.74|429.06|426.76|429.2|426.9|429.03|426.73|28
1736782240000|2025-01-13 15:30:40|416.01|413.71|416.32|414.02|416.32|414.02|415.83|413.53|25
1736756290000|2025-01-13 08:18:10|429.09|426.79|429|426.7|429.11|426.81|428.95|426.65|31
1736756300000|2025-01-13 08:18:20|429.01|426.71|428.86|426.56|429.02|426.72|428.84|426.54|30
1736782250000|2025-01-13 15:30:50|416.37|414.07|416.66|414.36|416.66|414.36|416.33|414.03|24
1736756310000|2025-01-13 08:18:30|428.85|426.55|428.87|426.57|428.9|426.6|428.79|426.49|30
1736756320000|2025-01-13 08:18:40|428.9|426.6|428.91|426.61|428.95|426.65|428.85|426.55|25
1736782260000|2025-01-13 15:31:00|416.71|414.41|417.44|415.14|417.44|415.14|416.71|414.41|31
1736756330000|2025-01-13 08:18:50|428.9|426.6|428.9|426.6|428.91|426.61|428.84|426.54|19
1736782270000|2025-01-13 15:31:10|417.43|415.13|417.42|415.12|417.44|415.14|417.17|414.87|25
1736756340000|2025-01-13 08:19:00|428.93|426.63|429.04|426.74|429.05|426.75|428.91|426.61|16
1736756350000|2025-01-13 08:19:10|429.03|426.73|428.82|426.52|429.03|426.73|428.82|426.52|28
1736782280000|2025-01-13 15:31:20|417.39|415.09|417.69|415.39|417.69|415.39|417.18|414.88|29
1736756360000|2025-01-13 08:19:20|428.84|426.54|428.91|426.61|428.91|426.61|428.76|426.46|22
1736756370000|2025-01-13 08:19:30|428.9|426.6|428.88|426.58|428.92|426.62|428.87|426.57|19
1736782290000|2025-01-13 15:31:30|417.71|415.41|418.04|415.74|418.08|415.78|417.67|415.37|20
1736756380000|2025-01-13 08:19:40|428.89|426.59|428.93|426.63|428.94|426.64|428.83|426.53|17
1736782300000|2025-01-13 15:31:40|418.03|415.73|417.8|415.5|418.03|415.73|417.71|415.41|24
1736756390000|2025-01-13 08:19:50|428.94|426.64|428.92|426.62|428.95|426.65|428.82|426.52|25
1736756400000|2025-01-13 08:20:00|428.94|426.64|428.81|426.51|428.95|426.65|428.79|426.49|17
1736782310000|2025-01-13 15:31:50|417.7|415.4|417.32|415.02|417.75|415.45|417.32|415.02|30
1736756410000|2025-01-13 08:20:10|428.8|426.5|429.06|426.76|429.07|426.77|428.79|426.49|21
1736782320000|2025-01-13 15:32:00|417.37|415.07|417.87|415.57|417.97|415.67|417.35|415.05|26
1736756420000|2025-01-13 08:20:20|429.04|426.74|428.84|426.54|429.06|426.76|428.82|426.52|20
1736782330000|2025-01-13 15:32:10|417.83|415.53|417.97|415.67|417.97|415.67|417.63|415.33|28
1736756430000|2025-01-13 08:20:30|428.85|426.55|429.23|426.93|429.23|426.93|428.85|426.55|28
1736782340000|2025-01-13 15:32:20|418.01|415.71|418.77|416.47|418.79|416.49|418.01|415.71|28
1736756440000|2025-01-13 08:20:40|429.21|426.91|429.32|427.02|429.39|427.09|429.21|426.91|21
1736782350000|2025-01-13 15:32:30|418.74|416.44|418.85|416.55|418.87|416.57|418.61|416.31|26
1736756450000|2025-01-13 08:20:50|429.31|427.01|429.12|426.82|429.36|427.06|429.09|426.79|21
1736782360000|2025-01-13 15:32:40|418.87|416.57|419.55|417.25|419.61|417.31|418.87|416.57|29
1736756460000|2025-01-13 08:21:00|429.11|426.81|429.16|426.86|429.16|426.86|429.1|426.8|22
1736782370000|2025-01-13 15:32:50|419.6|417.3|419.02|416.72|419.6|417.3|419.02|416.72|30
1736756470000|2025-01-13 08:21:10|429.14|426.84|428.99|426.69|429.14|426.84|428.92|426.62|23
1736782380000|2025-01-13 15:33:00|419.15|416.85|418.76|416.46|419.22|416.92|418.76|416.46|36
1736756480000|2025-01-13 08:21:20|428.98|426.68|429.04|426.74|429.04|426.74|428.94|426.64|23
1736782390000|2025-01-13 15:33:10|418.79|416.49|419.04|416.74|419.04|416.74|418.54|416.24|35
1736756490000|2025-01-13 08:21:30|429.03|426.73|428.97|426.67|429.03|426.73|428.88|426.58|25
1736756500000|2025-01-13 08:21:40|428.92|426.62|428.84|426.54|428.95|426.65|428.8|426.5|24
1736782400000|2025-01-13 15:33:20|419.02|416.72|418.81|416.51|419.08|416.78|418.81|416.51|34
1736756510000|2025-01-13 08:21:50|428.89|426.59|428.69|426.39|428.92|426.62|428.69|426.39|28
1736782410000|2025-01-13 15:33:30|418.77|416.47|418.93|416.63|419.03|416.73|418.63|416.33|35
1736756520000|2025-01-13 08:22:00|428.73|426.43|428.76|426.46|428.81|426.51|428.67|426.37|27
1736756530000|2025-01-13 08:22:10|428.78|426.48|428.77|426.47|428.82|426.52|428.77|426.47|11
1736782420000|2025-01-13 15:33:40|418.94|416.64|419.49|417.19|419.55|417.25|418.94|416.64|30
1736756540000|2025-01-13 08:22:20|428.52|426.22|427.47|425.17|428.52|426.22|427.47|425.17|21
1736756550000|2025-01-13 08:22:30|427.44|425.14|427.8|425.5|428.24|425.94|427.44|425.14|32
1736782430000|2025-01-13 15:33:50|419.46|417.16|419.38|417.08|419.46|417.16|419.18|416.88|30
1736756560000|2025-01-13 08:22:40|427.77|425.47|427.52|425.22|427.77|425.47|427.42|425.12|28
1736782440000|2025-01-13 15:34:00|419.36|417.06|418.65|416.35|419.41|417.11|418.65|416.35|8
1736756570000|2025-01-13 08:22:50|427.51|425.21|427.45|425.15|427.55|425.25|427.42|425.12|27
1736756580000|2025-01-13 08:23:00|427.44|425.14|426.75|424.45|427.44|425.14|426.75|424.45|9
1736782450000|2025-01-13 15:34:10|418.61|416.31|418.63|416.33|418.63|416.33|418.61|416.31|3
1736756590000|2025-01-13 08:23:10|426.6|424.3|425.72|423.42|426.6|424.3|425.72|423.42|10
1736756600000|2025-01-13 08:23:20|425.69|423.39|425.67|423.37|426.03|423.73|425.57|423.27|30
1736782460000|2025-01-13 15:34:20|418.65|416.35|418.54|416.24|418.65|416.35|418.49|416.19|25
1736756610000|2025-01-13 08:23:30|425.68|423.38|424.85|422.55|425.73|423.43|424.85|422.55|14
1736782470000|2025-01-13 15:34:30|418.53|416.23|418.27|415.97|418.65|416.35|418.18|415.88|25
1736756620000|2025-01-13 08:23:40|425.03|422.73|425.11|422.81|425.26|422.96|424.87|422.57|9
1736782480000|2025-01-13 15:34:40|418.18|415.88|417.87|415.57|418.24|415.94|417.82|415.52|32
1736756630000|2025-01-13 08:23:50|425.17|422.87|425.3|423|425.33|423.03|425.02|422.72|22
1736782490000|2025-01-13 15:34:50|417.86|415.56|418.03|415.73|418.2|415.9|417.86|415.56|28
1736756640000|2025-01-13 08:24:00|425.29|422.99|425.55|423.25|425.63|423.33|425.24|422.94|18
1736782500000|2025-01-13 15:35:00|418.02|415.72|418.26|415.96|418.26|415.96|417.91|415.61|31
1736756650000|2025-01-13 08:24:10|425.57|423.27|426.37|424.07|426.39|424.09|425.57|423.27|23
1736782510000|2025-01-13 15:35:10|418.25|415.95|418.54|416.24|418.62|416.32|418.06|415.76|32
1736756660000|2025-01-13 08:24:20|426.35|424.05|426.45|424.15|426.55|424.25|426.28|423.98|28
1736756670000|2025-01-13 08:24:30|426.43|424.13|426.75|424.45|426.75|424.45|426.32|424.02|28
1736782520000|2025-01-13 15:35:20|418.56|416.26|418.61|416.31|418.65|416.35|418.44|416.14|19
1736756680000|2025-01-13 08:24:40|426.81|424.51|426.47|424.17|426.83|424.53|426.42|424.12|34
1736782530000|2025-01-13 15:35:30|418.62|416.32|418.65|416.35|418.65|416.35|418.62|416.32|3
1736756690000|2025-01-13 08:24:50|426.5|424.2|426.56|424.26|426.64|424.34|426.5|424.2|29
1736756700000|2025-01-13 08:25:00|426.55|424.25|426.49|424.19|426.64|424.34|426.13|423.83|35
1736782540000|2025-01-13 15:35:40|418.93|416.63|419.07|416.77|419.09|416.79|418.93|416.63|9
1736756710000|2025-01-13 08:25:10|426.54|424.24|426.52|424.22|426.58|424.28|426.35|424.05|34
1736782550000|2025-01-13 15:35:50|419.06|416.76|419.22|416.92|419.29|416.99|418.86|416.56|33
1736756720000|2025-01-13 08:25:20|426.53|424.23|426.71|424.41|426.85|424.55|426.53|424.23|30
1736756730000|2025-01-13 08:25:30|426.74|424.44|427.2|424.9|427.22|424.92|426.68|424.38|31
1736782560000|2025-01-13 15:36:00|419.24|416.94|419.21|416.91|419.59|417.29|419.21|416.91|38
1736756740000|2025-01-13 08:25:40|427.24|424.94|427.18|424.88|427.25|424.95|427.07|424.77|25
1736782570000|2025-01-13 15:36:10|419.17|416.87|418.72|416.42|419.17|416.87|418.72|416.42|35
1736756750000|2025-01-13 08:25:50|427.19|424.89|427.32|425.02|427.32|425.02|427.04|424.74|24
1736782580000|2025-01-13 15:36:20|418.69|416.39|418.73|416.43|418.73|416.43|418.41|416.11|35
1736756760000|2025-01-13 08:26:00|427.37|425.07|427.37|425.07|427.49|425.19|427.02|424.72|28
1736782590000|2025-01-13 15:36:30|418.75|416.45|418.45|416.15|418.82|416.52|418.42|416.12|31
1736756770000|2025-01-13 08:26:10|427.36|425.06|427.27|424.97|427.37|425.07|427.19|424.89|23
1736782600000|2025-01-13 15:36:40|418.46|416.16|418.47|416.17|418.5|416.2|418.28|415.98|28
1736756780000|2025-01-13 08:26:20|427.29|424.99|427.07|424.77|427.29|424.99|427|424.7|22
1736782610000|2025-01-13 15:36:50|418.42|416.12|418.35|416.05|418.53|416.23|418.29|415.99|28
1736756790000|2025-01-13 08:26:30|427.06|424.76|427.41|425.11|427.41|425.11|427.05|424.75|22
1736756800000|2025-01-13 08:26:40|427.48|425.18|427.3|425|427.49|425.19|427.24|424.94|18
1736782620000|2025-01-13 15:37:00|418.41|416.11|418.41|416.11|418.8|416.5|418.31|416.01|39
1736756810000|2025-01-13 08:26:50|427.29|424.99|427.36|425.06|427.37|425.07|427.29|424.99|20
1736782630000|2025-01-13 15:37:10|418.39|416.09|418.69|416.39|418.69|416.39|418.39|416.09|37
1736756820000|2025-01-13 08:27:00|427.37|425.07|427.24|424.94|427.57|425.27|427.2|424.9|22
1736782640000|2025-01-13 15:37:20|418.72|416.42|418.99|416.69|419.1|416.8|418.72|416.42|29
1736756830000|2025-01-13 08:27:10|427.23|424.93|427.42|425.12|427.53|425.23|427.19|424.89|33
1736782650000|2025-01-13 15:37:30|418.94|416.64|419.05|416.75|419.12|416.82|418.85|416.55|22
1736756840000|2025-01-13 08:27:20|427.46|425.16|427.37|425.07|427.49|425.19|427.33|425.03|31
1736782660000|2025-01-13 15:37:40|419.06|416.76|418.99|416.69|419.09|416.79|418.85|416.55|23
1736756850000|2025-01-13 08:27:30|427.42|425.12|427.04|424.74|427.42|425.12|427.04|424.74|26
1736756860000|2025-01-13 08:27:40|427.05|424.75|427.05|424.75|427.13|424.83|426.93|424.63|33
1736782670000|2025-01-13 15:37:50|419.01|416.71|419.23|416.93|419.23|416.93|418.87|416.57|26
1736756870000|2025-01-13 08:27:50|427.08|424.78|427.14|424.84|427.15|424.85|427.03|424.73|31
1736756880000|2025-01-13 08:28:00|427.11|424.81|427.37|425.07|427.38|425.08|427.11|424.81|23
1736782680000|2025-01-13 15:38:00|419.24|416.94|419|416.7|419.24|416.94|418.92|416.62|26
1736756890000|2025-01-13 08:28:10|427.36|425.06|427.28|424.98|427.38|425.08|427.22|424.92|22
1736782690000|2025-01-13 15:38:10|418.99|416.69|419.33|417.03|419.36|417.06|418.9|416.6|31
1736756900000|2025-01-13 08:28:20|427.24|424.94|427.38|425.08|427.38|425.08|427.15|424.85|18
1736756910000|2025-01-13 08:28:30|427.42|425.12|427.51|425.21|427.62|425.32|427.42|425.12|18
1736782700000|2025-01-13 15:38:20|419.34|417.04|419.45|417.15|419.45|417.15|419.2|416.9|30
1736756920000|2025-01-13 08:28:40|427.52|425.22|427.54|425.24|427.58|425.28|427.51|425.21|28
1736756930000|2025-01-13 08:28:50|427.52|425.22|427.38|425.08|427.58|425.28|427.38|425.08|21
1736782710000|2025-01-13 15:38:30|419.46|417.16|419.15|416.85|419.46|417.16|419.15|416.85|23
1736756940000|2025-01-13 08:29:00|427.31|425.01|426.93|424.63|427.34|425.04|426.93|424.63|27
1736782720000|2025-01-13 15:38:40|419.16|416.86|418.7|416.4|419.17|416.87|418.62|416.32|28
1736756950000|2025-01-13 08:29:10|426.94|424.64|426.93|424.63|426.98|424.68|426.87|424.57|16
1736756960000|2025-01-13 08:29:20|426.95|424.65|426.55|424.25|426.99|424.69|426.55|424.25|28
1736782730000|2025-01-13 15:38:50|418.71|416.41|419.04|416.74|419.04|416.74|418.67|416.37|33
1736756970000|2025-01-13 08:29:30|426.56|424.26|426.71|424.41|426.73|424.43|426.52|424.22|23
1736756980000|2025-01-13 08:29:40|426.72|424.42|426.72|424.42|426.72|424.42|426.68|424.38|19
1736782740000|2025-01-13 15:39:00|419.06|416.76|419.5|417.2|419.52|417.22|419.06|416.76|28
1736756990000|2025-01-13 08:29:50|426.7|424.4|426.98|424.68|426.99|424.69|426.7|424.4|21
1736782750000|2025-01-13 15:39:10|419.47|417.17|419.64|417.34|419.64|417.34|419.39|417.09|26
1736757000000|2025-01-13 08:30:00|427.01|424.71|426.95|424.65|427.05|424.75|426.95|424.65|3
1736757010000|2025-01-13 08:30:10|426.96|424.66|426.78|424.48|427.01|424.71|426.78|424.48|29
1736782760000|2025-01-13 15:39:20|419.63|417.33|419.92|417.62|419.92|417.62|419.59|417.29|28
1736757020000|2025-01-13 08:30:20|426.79|424.49|426.94|424.64|427.02|424.72|426.76|424.46|23
1736782770000|2025-01-13 15:39:30|419.91|417.61|420.05|417.75|420.06|417.76|419.91|417.61|26
1736757030000|2025-01-13 08:30:30|426.95|424.65|426.93|424.63|427.01|424.71|426.83|424.53|25
1736782780000|2025-01-13 15:39:40|420.06|417.76|419.97|417.67|420.1|417.8|419.96|417.66|28
1736757040000|2025-01-13 08:30:40|426.94|424.64|426.66|424.36|427|424.7|426.66|424.36|23
1736782790000|2025-01-13 15:39:50|420.02|417.72|420.33|418.03|420.34|418.04|420|417.7|27
1736757050000|2025-01-13 08:30:50|426.67|424.37|426.86|424.56|426.86|424.56|426.55|424.25|27
1736757060000|2025-01-13 08:31:00|426.94|424.64|427.28|424.98|427.31|425.01|426.93|424.63|27
1736782800000|2025-01-13 15:40:00|420.32|418.02|420.45|418.15|420.45|418.15|420.3|418|9
1736757070000|2025-01-13 08:31:10|427.29|424.99|427.17|424.87|427.29|424.99|427.09|424.79|21
1736782810000|2025-01-13 15:40:10|420.6|418.3|420.45|418.15|420.76|418.46|420.45|418.15|21
1736757080000|2025-01-13 08:31:20|427.2|424.9|427.39|425.09|427.44|425.14|427.2|424.9|21
1736782820000|2025-01-13 15:40:20|420.18|417.88|420.03|417.73|420.18|417.88|420.02|417.72|28
1736757090000|2025-01-13 08:31:30|427.4|425.1|427.34|425.04|427.43|425.13|427.22|424.92|29
1736757100000|2025-01-13 08:31:40|427.36|425.06|427.4|425.1|427.4|425.1|427.29|424.99|26
1736782830000|2025-01-13 15:40:30|420.02|417.72|420|417.7|420.07|417.77|419.95|417.65|28
1736757110000|2025-01-13 08:31:50|427.41|425.11|427.28|424.98|427.58|425.28|427.27|424.97|32
1736757120000|2025-01-13 08:32:00|427.27|424.97|426.96|424.66|427.28|424.98|426.9|424.6|32
1736782840000|2025-01-13 15:40:40|420.01|417.71|420.05|417.75|420.08|417.78|419.95|417.65|29
1736757130000|2025-01-13 08:32:10|426.94|424.64|426.9|424.6|427.03|424.73|426.9|424.6|23
1736782850000|2025-01-13 15:40:50|420.08|417.78|420.19|417.89|420.19|417.89|420.04|417.74|21
1736757140000|2025-01-13 08:32:20|426.95|424.65|426.96|424.66|427.01|424.71|426.91|424.61|22
1736757150000|2025-01-13 08:32:30|426.95|424.65|427.01|424.71|427.01|424.71|426.75|424.45|19
1736782860000|2025-01-13 15:41:00|420.61|418.31|420.92|418.62|420.94|418.64|420.49|418.19|16
1736757160000|2025-01-13 08:32:40|427.02|424.72|427.02|424.72|427.02|424.72|427.01|424.71|3
1736782870000|2025-01-13 15:41:10|420.9|418.6|420.54|418.24|420.9|418.6|420.54|418.24|18
1736757170000|2025-01-13 08:32:50|427.01|424.71|426.54|424.24|427.01|424.71|426.51|424.21|25
1736757180000|2025-01-13 08:33:00|426.56|424.26|426.31|424.01|426.56|424.26|426.25|423.95|27
1736782880000|2025-01-13 15:41:20|420.55|418.25|420.76|418.46|420.9|418.6|420.55|418.25|29
1736757190000|2025-01-13 08:33:10|426.25|423.95|426.31|424.01|426.31|424.01|426|423.7|30
1736757200000|2025-01-13 08:33:20|426.28|423.98|426.48|424.18|426.57|424.27|426.26|423.96|27
1736782890000|2025-01-13 15:41:30|420.75|418.45|421.18|418.88|421.34|419.04|420.75|418.45|23
1736757210000|2025-01-13 08:33:30|426.49|424.19|426.44|424.14|426.58|424.28|426.27|423.97|32
1736782900000|2025-01-13 15:41:40|421.16|418.86|421.25|418.95|421.32|419.02|421.16|418.86|21
1736757220000|2025-01-13 08:33:40|426.45|424.15|426.54|424.24|426.66|424.36|426.44|424.14|16
1736757230000|2025-01-13 08:33:50|426.58|424.28|426.62|424.32|426.67|424.37|426.56|424.26|23
1736782910000|2025-01-13 15:41:50|421.23|418.93|421.09|418.79|421.23|418.93|421.01|418.71|29
1736757240000|2025-01-13 08:34:00|426.59|424.29|426.38|424.08|426.73|424.43|426.38|424.08|22
1736782920000|2025-01-13 15:42:00|421.12|418.82|421.01|418.71|421.17|418.87|421.01|418.71|25
1736757250000|2025-01-13 08:34:10|426.39|424.09|426.4|424.1|426.45|424.15|426.29|423.99|29
1736757260000|2025-01-13 08:34:20|426.41|424.11|426.62|424.32|426.73|424.43|426.41|424.11|26
1736782930000|2025-01-13 15:42:10|420.99|418.69|421.12|418.82|421.14|418.84|420.94|418.64|21
1736757270000|2025-01-13 08:34:30|426.65|424.35|426.36|424.06|426.65|424.35|426.34|424.04|26
1736757280000|2025-01-13 08:34:40|426.37|424.07|426.56|424.26|426.6|424.3|426.37|424.07|24
1736782940000|2025-01-13 15:42:20|421.13|418.83|421.22|418.92|421.23|418.93|421.13|418.83|28
1736757290000|2025-01-13 08:34:50|426.62|424.32|426.65|424.35|426.77|424.47|426.62|424.32|21
1736782950000|2025-01-13 15:42:30|421.19|418.89|421.24|418.94|421.24|418.94|421.06|418.76|23
1736757300000|2025-01-13 08:35:00|426.68|424.38|426.54|424.24|426.71|424.41|426.52|424.22|20
1736757310000|2025-01-13 08:35:10|426.52|424.22|426.53|424.23|426.57|424.27|426.42|424.12|26
1736782960000|2025-01-13 15:42:40|421.23|418.93|421.1|418.8|421.24|418.94|421.07|418.77|26
1736757320000|2025-01-13 08:35:20|426.64|424.34|426.71|424.41|426.71|424.41|426.61|424.31|13
1736757330000|2025-01-13 08:35:30|426.69|424.39|426.71|424.41|426.71|424.41|426.65|424.35|7
1736782970000|2025-01-13 15:42:50|421.09|418.79|421.15|418.85|421.18|418.88|421.08|418.78|25
1736757340000|2025-01-13 08:35:40|426.84|424.54|426.91|424.61|426.93|424.63|426.84|424.54|19
1736757350000|2025-01-13 08:35:50|426.92|424.62|426.96|424.66|426.96|424.66|426.92|424.62|5
1736782980000|2025-01-13 15:43:00|421.17|418.87|420.93|418.63|421.19|418.89|420.91|418.61|24
1736757360000|2025-01-13 08:36:00|427.15|424.85|427.28|424.98|427.28|424.98|427.15|424.85|8
1736782990000|2025-01-13 15:43:10|420.92|418.62|420.9|418.6|420.94|418.64|420.79|418.49|27
1736757370000|2025-01-13 08:36:10|427.25|424.95|427.27|424.97|427.28|424.98|427.19|424.89|30
1736757380000|2025-01-13 08:36:20|427.28|424.98|426.98|424.68|427.28|424.98|426.98|424.68|26
1736783000000|2025-01-13 15:43:20|420.92|418.62|420.59|418.29|420.92|418.62|420.53|418.23|32
1736757390000|2025-01-13 08:36:30|426.97|424.67|426.82|424.52|426.97|424.67|426.71|424.41|28
1736757420000|2025-01-13 08:37:00|426.76|424.46|426.63|424.33|426.76|424.46|426.55|424.25|19
1736783010000|2025-01-13 15:43:30|420.62|418.32|420.38|418.08|420.7|418.4|420.38|418.08|28
1736757430000|2025-01-13 08:37:10|426.65|424.35|426.55|424.25|426.68|424.38|426.55|424.25|25
1736757440000|2025-01-13 08:37:20|426.56|424.26|426.56|424.26|426.63|424.33|426.53|424.23|26
1736783020000|2025-01-13 15:43:40|420.39|418.09|420.28|417.98|420.42|418.12|420.21|417.91|26
1736757450000|2025-01-13 08:37:30|426.55|424.25|426.36|424.06|426.57|424.27|426.32|424.02|22
1736783030000|2025-01-13 15:43:50|420.26|417.96|420.34|418.04|420.36|418.06|420.26|417.96|16
1736757460000|2025-01-13 08:37:40|426.32|424.02|426.46|424.16|426.51|424.21|426.25|423.95|21
1736757470000|2025-01-13 08:37:50|426.41|424.11|426.25|423.95|426.41|424.11|426.24|423.94|14
1736783040000|2025-01-13 15:44:00|420.35|418.05|420.83|418.53|420.84|418.54|420.35|418.05|19
1736757480000|2025-01-13 08:38:00|426.24|423.94|426.6|424.3|426.6|424.3|426.19|423.89|17
1736757490000|2025-01-13 08:38:10|426.57|424.27|426.18|423.88|426.58|424.28|426.13|423.83|29
1736783050000|2025-01-13 15:44:10|420.79|418.49|420.83|418.53|420.85|418.55|420.64|418.34|21
1736757500000|2025-01-13 08:38:20|426.16|423.86|426.23|423.93|426.23|423.93|426.1|423.8|28
1736783060000|2025-01-13 15:44:20|420.86|418.56|420.82|418.52|420.88|418.58|420.8|418.5|21
1736757520000|2025-01-13 08:38:40|426.22|423.92|426.19|423.89|426.22|423.92|426.15|423.85|19
1736757530000|2025-01-13 08:38:50|426.2|423.9|426.12|423.82|426.21|423.91|426.1|423.8|18
1736783070000|2025-01-13 15:44:30|420.81|418.51|420.69|418.39|420.82|418.52|420.68|418.38|16
1736757540000|2025-01-13 08:39:00|426.15|423.85|426.12|423.82|426.21|423.91|426.12|423.82|19
1736757550000|2025-01-13 08:39:10|426.13|423.83|426.14|423.84|426.14|423.84|426.12|423.82|12
1736783080000|2025-01-13 15:44:40|420.64|418.34|420.57|418.27|420.7|418.4|420.57|418.27|15
1736757560000|2025-01-13 08:39:20|426.16|423.86|426.17|423.87|426.17|423.87|426.16|423.86|2
1736783090000|2025-01-13 15:44:50|420.58|418.28|420.5|418.2|420.58|418.28|420.44|418.14|22
1736757580000|2025-01-13 08:39:40|426.22|423.92|426.45|424.15|426.45|424.15|426.22|423.92|2
1736757590000|2025-01-13 08:39:50|426.64|424.34|426.85|424.55|426.85|424.55|426.64|424.34|14
1736783100000|2025-01-13 15:45:00|420.51|418.21|420.5|418.2|420.79|418.49|420.39|418.09|33
1736757600000|2025-01-13 08:40:00|426.86|424.56|426.76|424.46|426.97|424.67|426.74|424.44|14
1736757610000|2025-01-13 08:40:10|426.78|424.48|426.63|424.33|426.78|424.48|426.62|424.32|19
1736783110000|2025-01-13 15:45:10|420.48|418.18|420.59|418.29|420.77|418.47|420.48|418.18|28
1736757620000|2025-01-13 08:40:20|426.64|424.34|426.63|424.33|426.65|424.35|426.63|424.33|10
1736757630000|2025-01-13 08:40:30|426.64|424.34|426.74|424.44|426.74|424.44|426.63|424.33|19
1736783120000|2025-01-13 15:45:20|420.62|418.32|420.62|418.32|420.77|418.47|420.52|418.22|23
1736757640000|2025-01-13 08:40:40|426.87|424.57|426.78|424.48|426.87|424.57|426.78|424.48|6
1736757650000|2025-01-13 08:40:50|426.67|424.37|426.64|424.34|426.68|424.38|426.64|424.34|4
1736783130000|2025-01-13 15:45:30|420.56|418.26|420.69|418.39|420.78|418.48|420.52|418.22|30
1736757660000|2025-01-13 08:41:00|426.65|424.35|426.55|424.25|426.66|424.36|426.41|424.11|26
1736783140000|2025-01-13 15:45:40|420.66|418.36|420.2|417.9|420.66|418.36|420.18|417.88|35
1736757670000|2025-01-13 08:41:10|426.59|424.29|426.54|424.24|426.61|424.31|426.54|424.24|11
1736757680000|2025-01-13 08:41:20|426.5|424.2|426.5|424.2|426.54|424.24|426.5|424.2|9
1736783150000|2025-01-13 15:45:50|420.17|417.87|420.09|417.79|420.25|417.95|420.09|417.79|28
1736757690000|2025-01-13 08:41:30|426.51|424.21|426.54|424.24|426.54|424.24|426.5|424.2|11
1736757700000|2025-01-13 08:41:40|426.51|424.21|426.54|424.24|426.54|424.24|426.51|424.21|3
1736783160000|2025-01-13 15:46:00|420.1|417.8|419.64|417.34|420.1|417.8|419.64|417.34|26
1736757710000|2025-01-13 08:41:50|426.49|424.19|426.33|424.03|426.49|424.19|426.18|423.88|25
1736783170000|2025-01-13 15:46:10|419.62|417.32|419.64|417.34|419.65|417.35|419.48|417.18|27
1736757720000|2025-01-13 08:42:00|426.41|424.11|426.2|423.9|426.41|424.11|426.19|423.89|25
1736757730000|2025-01-13 08:42:10|426.22|423.92|426.24|423.94|426.25|423.95|426.18|423.88|18
1736783180000|2025-01-13 15:46:20|419.62|417.32|420.07|417.77|420.09|417.79|419.61|417.31|26
1736757740000|2025-01-13 08:42:20|426.22|423.92|426.18|423.88|426.22|423.92|426.17|423.87|14
1736757750000|2025-01-13 08:42:30|426.2|423.9|426.19|423.89|426.21|423.91|426.16|423.86|23
1736783190000|2025-01-13 15:46:30|420.09|417.79|419.92|417.62|420.22|417.92|419.92|417.62|31
1736757760000|2025-01-13 08:42:40|426.18|423.88|426.04|423.74|426.2|423.9|425.97|423.67|23
1736783200000|2025-01-13 15:46:40|419.88|417.58|419.93|417.63|420.04|417.74|419.88|417.58|20
1736757770000|2025-01-13 08:42:50|425.98|423.68|425.81|423.51|425.98|423.68|425.72|423.42|28
1736757780000|2025-01-13 08:43:00|425.78|423.48|425.79|423.49|425.79|423.49|425.63|423.33|23
1736783210000|2025-01-13 15:46:50|419.9|417.6|419.76|417.46|419.93|417.63|419.72|417.42|19
1736757790000|2025-01-13 08:43:10|425.78|423.48|425.74|423.44|425.78|423.48|425.73|423.43|22
1736757800000|2025-01-13 08:43:20|425.67|423.37|425.81|423.51|425.83|423.53|425.67|423.37|31
1736783220000|2025-01-13 15:47:00|419.78|417.48|419.81|417.51|420.1|417.8|419.75|417.45|29
1736757810000|2025-01-13 08:43:30|425.8|423.5|425.89|423.59|425.89|423.59|425.79|423.49|9
1736757820000|2025-01-13 08:43:40|426.01|423.71|426.09|423.79|426.09|423.79|426.01|423.71|14
1736783230000|2025-01-13 15:47:10|419.8|417.5|419.46|417.16|419.8|417.5|419.46|417.16|19
1736757830000|2025-01-13 08:43:50|426.3|424|426.46|424.16|426.46|424.16|426.3|424|17
1736783240000|2025-01-13 15:47:20|419.5|417.2|419.57|417.27|419.67|417.37|419.39|417.09|22
1736757840000|2025-01-13 08:44:00|426.45|424.15|426.54|424.24|426.56|424.26|426.45|424.15|18
1736783250000|2025-01-13 15:47:30|419.55|417.25|419.29|416.99|419.55|417.25|419.24|416.94|21
1736757850000|2025-01-13 08:44:10|426.59|424.29|426.48|424.18|426.61|424.31|426.45|424.15|16
1736783260000|2025-01-13 15:47:40|419.3|417|419.4|417.1|419.4|417.1|419.2|416.9|22
1736757860000|2025-01-13 08:44:20|426.47|424.17|426.57|424.27|426.57|424.27|426.47|424.17|17
1736783270000|2025-01-13 15:47:50|419.42|417.12|419.2|416.9|419.44|417.14|419.19|416.89|20
1736757870000|2025-01-13 08:44:30|426.58|424.28|426.61|424.31|426.61|424.31|426.58|424.28|3
1736783280000|2025-01-13 15:48:00|419.26|416.96|419.09|416.79|419.5|417.2|419.09|416.79|21
1736757880000|2025-01-13 08:44:40|426.75|424.45|426.97|424.67|426.97|424.67|426.71|424.41|12
1736757890000|2025-01-13 08:44:50|426.96|424.66|426.97|424.67|427.01|424.71|426.96|424.66|11
1736783290000|2025-01-13 15:48:10|419.1|416.8|418.88|416.58|419.13|416.83|418.88|416.58|22
1736757900000|2025-01-13 08:45:00|426.91|424.61|426.66|424.36|426.91|424.61|426.43|424.13|27
1736783300000|2025-01-13 15:48:20|418.89|416.59|418.91|416.61|418.98|416.68|418.83|416.53|27
1736757910000|2025-01-13 08:45:10|426.62|424.32|426.6|424.3|426.8|424.5|426.6|424.3|22
1736783310000|2025-01-13 15:48:30|418.9|416.6|419.07|416.77|419.11|416.81|418.9|416.6|29
1736757920000|2025-01-13 08:45:20|426.56|424.26|426.57|424.27|426.67|424.37|426.47|424.17|18
1736757930000|2025-01-13 08:45:30|426.56|424.26|426.63|424.33|426.63|424.33|426.5|424.2|15
1736783320000|2025-01-13 15:48:40|419.09|416.79|419.14|416.84|419.26|416.96|419.09|416.79|20
1736757940000|2025-01-13 08:45:40|426.73|424.43|426.84|424.54|426.84|424.54|426.72|424.42|18
1736783330000|2025-01-13 15:48:50|419.17|416.87|419.32|417.02|419.35|417.05|419.14|416.84|16
1736757950000|2025-01-13 08:45:50|426.9|424.6|426.97|424.67|427.01|424.71|426.9|424.6|21
1736757960000|2025-01-13 08:46:00|426.98|424.68|427.08|424.78|427.11|424.81|426.93|424.63|21
1736783340000|2025-01-13 15:49:00|419.33|417.03|419.59|417.29|419.71|417.41|419.33|417.03|23
1736757970000|2025-01-13 08:46:10|427.09|424.79|426.94|424.64|427.09|424.79|426.89|424.59|17
1736783350000|2025-01-13 15:49:10|419.53|417.23|419.52|417.22|419.6|417.3|419.47|417.17|20
1736757980000|2025-01-13 08:46:20|426.95|424.65|427.11|424.81|427.11|424.81|426.95|424.65|20
1736757990000|2025-01-13 08:46:30|427.09|424.79|426.79|424.49|427.11|424.81|426.79|424.49|19
1736783360000|2025-01-13 15:49:20|419.56|417.26|419.26|416.96|419.6|417.3|419.22|416.92|27
1736758000000|2025-01-13 08:46:40|426.8|424.5|426.4|424.1|426.8|424.5|426.39|424.09|19
1736783370000|2025-01-13 15:49:30|419.25|416.95|419.15|416.85|419.26|416.96|418.99|416.69|22
1736758010000|2025-01-13 08:46:50|426.44|424.14|426.44|424.14|426.44|424.14|426.4|424.1|7
1736758020000|2025-01-13 08:47:00|426.41|424.11|426.38|424.08|426.41|424.11|426.33|424.03|11
1736783380000|2025-01-13 15:49:40|419.16|416.86|419.35|417.05|419.48|417.18|419.16|416.86|19
1736758030000|2025-01-13 08:47:10|426.28|423.98|426.12|423.82|426.29|423.99|426.09|423.79|11
1736758040000|2025-01-13 08:47:20|426.13|423.83|426.39|424.09|426.39|424.09|426.06|423.76|16
1736783390000|2025-01-13 15:49:50|419.34|417.04|419.68|417.38|419.68|417.38|419.34|417.04|20
1736758050000|2025-01-13 08:47:30|426.38|424.08|426.57|424.27|426.57|424.27|426.36|424.06|20
1736758060000|2025-01-13 08:47:40|426.55|424.25|426.58|424.28|426.58|424.28|426.53|424.23|18
1736783400000|2025-01-13 15:50:00|419.7|417.4|419.51|417.21|419.81|417.51|419.42|417.12|23
1736758070000|2025-01-13 08:47:50|426.56|424.26|426.33|424.03|426.56|424.26|426.27|423.97|24
1736758080000|2025-01-13 08:48:00|426.35|424.05|426.05|423.75|426.37|424.07|426.04|423.74|25
1736758090000|2025-01-13 08:48:10|426.06|423.76|426.09|423.79|426.13|423.83|426.06|423.76|21
1736783410000|2025-01-13 15:50:10|419.5|417.2|419.68|417.38|419.75|417.45|419.32|417.02|26
1736758100000|2025-01-13 08:48:20|426.07|423.77|426.12|423.82|426.12|423.82|426.06|423.76|20
1736783420000|2025-01-13 15:50:20|419.69|417.39|419.54|417.24|419.7|417.4|419.49|417.19|27
1736758110000|2025-01-13 08:48:30|426.13|423.83|426.33|424.03|426.33|424.03|426.09|423.79|27
1736758120000|2025-01-13 08:48:40|426.35|424.05|426.46|424.16|426.47|424.17|426.35|424.05|21
1736783430000|2025-01-13 15:50:30|419.5|417.2|419.25|416.95|419.52|417.22|419.24|416.94|19
1736758130000|2025-01-13 08:48:50|426.45|424.15|426.39|424.09|426.45|424.15|426.2|423.9|18
1736783440000|2025-01-13 15:50:40|419.23|416.93|419.41|417.11|419.41|417.11|419.23|416.93|16
1736758140000|2025-01-13 08:49:00|426.37|424.07|426.38|424.08|426.43|424.13|426.37|424.07|22
1736758150000|2025-01-13 08:49:10|426.36|424.06|426.21|423.91|426.43|424.13|426.21|423.91|24
1736783450000|2025-01-13 15:50:50|419.4|417.1|419.66|417.36|419.69|417.39|419.4|417.1|9
1736758160000|2025-01-13 08:49:20|426.23|423.93|426.14|423.84|426.24|423.94|426.13|423.83|17
1736783460000|2025-01-13 15:51:00|419.67|417.37|419.1|416.8|419.67|417.37|419.08|416.78|25
1736758170000|2025-01-13 08:49:30|426.13|423.83|426.07|423.77|426.14|423.84|426.04|423.74|12
1736758180000|2025-01-13 08:49:40|426.11|423.81|426.12|423.82|426.14|423.84|426.1|423.8|15
1736783470000|2025-01-13 15:51:10|419.03|416.73|418.9|416.6|419.03|416.73|418.69|416.39|26
1736758190000|2025-01-13 08:49:50|426.13|423.83|426.1|423.8|426.14|423.84|426.1|423.8|21
1736783480000|2025-01-13 15:51:20|418.92|416.62|418.44|416.14|419.05|416.75|418.25|415.95|29
1736758200000|2025-01-13 08:50:00|426.11|423.81|426.17|423.87|426.17|423.87|426.11|423.81|15
1736758210000|2025-01-13 08:50:10|426.16|423.86|426.16|423.86|426.17|423.87|426.1|423.8|17
1736783490000|2025-01-13 15:51:30|418.58|416.28|418.48|416.18|418.82|416.52|418.48|416.18|30
1736758220000|2025-01-13 08:50:20|426.15|423.85|425.93|423.63|426.15|423.85|425.89|423.59|20
1736783500000|2025-01-13 15:51:40|418.51|416.21|418.74|416.44|418.78|416.48|418.51|416.21|23
1736758230000|2025-01-13 08:50:30|425.92|423.62|425.91|423.61|425.95|423.65|425.89|423.59|11
1736758240000|2025-01-13 08:50:40|425.9|423.6|425.84|423.54|425.95|423.65|425.82|423.52|13
1736783510000|2025-01-13 15:51:50|418.73|416.43|418.41|416.11|418.73|416.43|418.4|416.1|25
1736758250000|2025-01-13 08:50:50|425.83|423.53|425.77|423.47|425.83|423.53|425.75|423.45|16
1736783520000|2025-01-13 15:52:00|418.37|416.07|417.96|415.66|418.37|416.07|417.96|415.66|24
1736758260000|2025-01-13 08:51:00|425.76|423.46|425.81|423.51|425.84|423.54|425.76|423.46|6
1736758270000|2025-01-13 08:51:10|425.86|423.56|425.9|423.6|425.91|423.61|425.82|423.52|9
1736783530000|2025-01-13 15:52:10|417.95|415.65|418.06|415.76|418.16|415.86|417.91|415.61|30
1736758280000|2025-01-13 08:51:20|425.91|423.61|426.09|423.79|426.09|423.79|425.91|423.61|13
1736783540000|2025-01-13 15:52:20|418.01|415.71|417.86|415.56|418.01|415.71|417.73|415.43|28
1736758290000|2025-01-13 08:51:30|426.13|423.83|426.2|423.9|426.2|423.9|426.11|423.81|10
1736758300000|2025-01-13 08:51:40|426.19|423.89|426.04|423.74|426.2|423.9|426.04|423.74|6
1736783550000|2025-01-13 15:52:30|417.87|415.57|417.79|415.49|418|415.7|417.78|415.48|23
1736758310000|2025-01-13 08:51:50|426.02|423.72|426.06|423.76|426.06|423.76|426.02|423.72|3
1736783560000|2025-01-13 15:52:40|417.78|415.48|417.8|415.5|417.82|415.52|417.67|415.37|20
1736758320000|2025-01-13 08:52:00|426.12|423.82|426.15|423.85|426.15|423.85|426.07|423.77|9
1736758330000|2025-01-13 08:52:10|426.17|423.87|426.11|423.81|426.23|423.93|426.11|423.81|13
1736783570000|2025-01-13 15:52:50|417.83|415.53|417.6|415.3|417.85|415.55|417.6|415.3|11
1736758340000|2025-01-13 08:52:20|426.06|423.76|425.6|423.3|426.06|423.76|425.59|423.29|20
1736783580000|2025-01-13 15:53:00|417.61|415.31|417.88|415.58|417.9|415.6|417.54|415.24|25
1736758350000|2025-01-13 08:52:30|425.64|423.34|425.69|423.39|425.71|423.41|425.62|423.32|14
1736758360000|2025-01-13 08:52:40|425.68|423.38|425.73|423.43|425.73|423.43|425.68|423.38|3
1736783590000|2025-01-13 15:53:10|417.9|415.6|417.91|415.61|417.93|415.63|417.86|415.56|14
1736758370000|2025-01-13 08:52:50|425.77|423.47|425.81|423.51|425.83|423.53|425.77|423.47|11
1736783600000|2025-01-13 15:53:20|417.92|415.62|417.86|415.56|417.92|415.62|417.86|415.56|9
1736758390000|2025-01-13 08:53:10|425.82|423.52|425.84|423.54|425.98|423.68|425.82|423.52|11
1736758400000|2025-01-13 08:53:20|425.85|423.55|425.83|423.53|425.86|423.56|425.82|423.52|5
1736783610000|2025-01-13 15:53:30|417.88|415.58|418.02|415.72|418.09|415.79|417.88|415.58|18
1736758410000|2025-01-13 08:53:30|425.87|423.57|425.94|423.64|425.95|423.65|425.87|423.57|6
1736783620000|2025-01-13 15:53:40|417.96|415.66|417.86|415.56|417.96|415.66|417.86|415.56|12
1736758420000|2025-01-13 08:53:40|425.93|423.63|425.87|423.57|425.93|423.63|425.85|423.55|8
1736758430000|2025-01-13 08:53:50|425.85|423.55|425.85|423.55|425.85|423.55|425.83|423.53|4
1736783630000|2025-01-13 15:53:50|417.69|415.39|417.57|415.27|417.69|415.39|417.53|415.23|7
1736758440000|2025-01-13 08:54:00|425.84|423.54|425.73|423.43|425.85|423.55|425.73|423.43|7
1736758450000|2025-01-13 08:54:10|425.72|423.42|425.66|423.36|425.73|423.43|425.66|423.36|6
1736783640000|2025-01-13 15:54:00|417.58|415.28|417.64|415.34|417.64|415.34|417.47|415.17|21
1736758460000|2025-01-13 08:54:20|425.64|423.34|425.64|423.34|425.64|423.34|425.64|423.34|1
1736783650000|2025-01-13 15:54:10|417.63|415.33|417.53|415.23|417.68|415.38|417.53|415.23|18
1736758480000|2025-01-13 08:54:40|425.63|423.33|425.62|423.32|425.63|423.33|425.62|423.32|2
1736758490000|2025-01-13 08:54:50|425.61|423.31|425.61|423.31|425.61|423.31|425.6|423.3|3
1736783660000|2025-01-13 15:54:20|417.52|415.22|417.52|415.22|417.57|415.27|417.51|415.21|18
1736758500000|2025-01-13 08:55:00|425.59|423.29|425.65|423.35|425.66|423.36|425.59|423.29|5
1736783670000|2025-01-13 15:54:30|417.51|415.21|417.27|414.97|417.52|415.22|417.27|414.97|12
1736758510000|2025-01-13 08:55:10|425.64|423.34|425.44|423.14|425.68|423.38|425.4|423.1|25
1736758520000|2025-01-13 08:55:20|425.41|423.11|425.4|423.1|425.49|423.19|425.37|423.07|19
1736783680000|2025-01-13 15:54:40|417.3|415|417.27|414.97|417.3|415|417.27|414.97|9
1736758530000|2025-01-13 08:55:30|425.38|423.08|425.53|423.23|425.53|423.23|425.37|423.07|18
1736783690000|2025-01-13 15:54:50|417.29|414.99|417.27|414.97|417.3|415|417.27|414.97|7
1736758540000|2025-01-13 08:55:40|425.58|423.28|425.72|423.42|425.77|423.47|425.58|423.28|11
1736758550000|2025-01-13 08:55:50|425.74|423.44|425.73|423.43|425.74|423.44|425.73|423.43|4
1736783700000|2025-01-13 15:55:00|417.29|414.99|417.27|414.97|417.29|414.99|417.27|414.97|3
1736758560000|2025-01-13 08:56:00|425.74|423.44|425.78|423.48|425.86|423.56|425.74|423.44|11
1736758570000|2025-01-13 08:56:10|425.71|423.41|425.83|423.53|425.83|423.53|425.7|423.4|20
1736783730000|2025-01-13 15:55:30|417.29|414.99|417.29|414.99|417.31|415.01|417.29|414.99|4
1736758580000|2025-01-13 08:56:20|425.84|423.54|425.86|423.56|425.86|423.56|425.83|423.53|8
1736783740000|2025-01-13 15:55:40|417.28|414.98|417.27|414.97|417.28|414.98|417.27|414.97|2
1736758590000|2025-01-13 08:56:30|425.83|423.53|425.86|423.56|425.86|423.56|425.83|423.53|6
1736758610000|2025-01-13 08:56:50|425.95|423.65|426.18|423.88|426.18|423.88|425.95|423.65|4
1736783760000|2025-01-13 15:56:00|417.11|414.81|416.96|414.66|417.11|414.81|416.96|414.66|2
1736758620000|2025-01-13 08:57:00|426.2|423.9|426.39|424.09|426.39|424.09|426.2|423.9|6
1736783770000|2025-01-13 15:56:10|416.99|414.69|416.99|414.69|417.04|414.74|416.99|414.69|7
1736758650000|2025-01-13 08:57:30|426.36|424.06|426.35|424.05|426.36|424.06|426.35|424.05|2
1736758660000|2025-01-13 08:57:40|426.34|424.04|426.39|424.09|426.39|424.09|426.34|424.04|7
1736783780000|2025-01-13 15:56:20|417|414.7|417.13|414.83|417.26|414.96|417|414.7|21
1736758750000|2025-01-13 08:59:10|426.38|424.08|426.35|424.05|426.39|424.09|426.35|424.05|11
1736783790000|2025-01-13 15:56:30|417.14|414.84|417.2|414.9|417.32|415.02|417.13|414.83|24
1736758760000|2025-01-13 08:59:20|426.36|424.06|426.19|423.89|426.36|424.06|426.18|423.88|16
1736758770000|2025-01-13 08:59:30|426.2|423.9|426.18|423.88|426.2|423.9|426.17|423.87|9
1736783800000|2025-01-13 15:56:40|417.19|414.89|416.87|414.57|417.29|414.99|416.84|414.54|24
1736758780000|2025-01-13 08:59:40|426.19|423.89|426.31|424.01|426.32|424.02|426.19|423.89|9
1736783810000|2025-01-13 15:56:50|416.88|414.58|417.26|414.96|417.26|414.96|416.84|414.54|25
1736758790000|2025-01-13 08:59:50|426.32|424.02|426.34|424.04|426.39|424.09|426.32|424.02|6
1736783820000|2025-01-13 15:57:00|417.27|414.97|417.18|414.88|417.29|414.99|417.18|414.88|26
1736758800000|2025-01-13 09:00:00|426.35|424.05|426.24|423.94|426.36|424.06|426.18|423.88|20
1736758810000|2025-01-13 09:00:10|426.23|423.93|426.39|424.09|426.39|424.09|426.22|423.92|17
1736783830000|2025-01-13 15:57:10|417.17|414.87|417.28|414.98|417.28|414.98|417.11|414.81|26
1736758830000|2025-01-13 09:00:30|426.4|424.1|426.4|424.1|426.41|424.11|426.37|424.07|10
1736783840000|2025-01-13 15:57:20|417.3|415|417.53|415.23|417.53|415.23|417.3|415|18
1736758840000|2025-01-13 09:00:40|426.39|424.09|426.37|424.07|426.41|424.11|426.37|424.07|13
1736758850000|2025-01-13 09:00:50|426.38|424.08|426.41|424.11|426.41|424.11|426.26|423.96|16
1736783850000|2025-01-13 15:57:30|417.55|415.25|417.63|415.33|417.79|415.49|417.55|415.25|23
1736758860000|2025-01-13 09:01:00|426.38|424.08|426.2|423.9|426.38|424.08|426.2|423.9|13
1736783860000|2025-01-13 15:57:40|417.65|415.35|417.79|415.49|417.8|415.5|417.61|415.31|22
1736758870000|2025-01-13 09:01:10|426.21|423.91|426.24|423.94|426.24|423.94|426.21|423.91|7
1736758880000|2025-01-13 09:01:20|426.25|423.95|426.18|423.88|426.34|424.04|426.18|423.88|6
1736783870000|2025-01-13 15:57:50|417.8|415.5|417.52|415.22|417.8|415.5|417.47|415.17|31
1736758890000|2025-01-13 09:01:30|426.1|423.8|426.2|423.9|426.2|423.9|426.1|423.8|7
1736783880000|2025-01-13 15:58:00|417.55|415.25|417.68|415.38|417.68|415.38|417.52|415.22|23
1736758900000|2025-01-13 09:01:40|426.25|423.95|426.18|423.88|426.25|423.95|426.18|423.88|7
1736783890000|2025-01-13 15:58:10|417.74|415.44|417.75|415.45|417.82|415.52|417.71|415.41|28
1736758910000|2025-01-13 09:01:50|426.1|423.8|426.05|423.75|426.14|423.84|426.04|423.74|15
1736758920000|2025-01-13 09:02:00|426.04|423.74|425.91|423.61|426.08|423.78|425.89|423.59|25
1736783900000|2025-01-13 15:58:20|417.76|415.46|417.73|415.43|417.77|415.47|417.7|415.4|23
1736758930000|2025-01-13 09:02:10|425.98|423.68|426.12|423.82|426.12|423.82|425.98|423.68|15
1736783910000|2025-01-13 15:58:30|417.75|415.45|417.9|415.6|417.94|415.64|417.71|415.41|21
1736758940000|2025-01-13 09:02:20|426.14|423.84|426.35|424.05|426.37|424.07|426.14|423.84|24
1736758950000|2025-01-13 09:02:30|426.36|424.06|426.41|424.11|426.41|424.11|426.36|424.06|13
1736783920000|2025-01-13 15:58:40|417.92|415.62|417.84|415.54|417.95|415.65|417.83|415.53|24
1736758970000|2025-01-13 09:02:50|426.48|424.18|426.55|424.25|426.55|424.25|426.48|424.18|2
1736783930000|2025-01-13 15:58:50|417.81|415.51|417.68|415.38|417.81|415.51|417.62|415.32|22
1736758980000|2025-01-13 09:03:00|426.61|424.31|426.7|424.4|426.7|424.4|426.61|424.31|2
1736758990000|2025-01-13 09:03:10|426.68|424.38|426.48|424.18|426.68|424.38|426.46|424.16|14
1736783940000|2025-01-13 15:59:00|417.65|415.35|417.52|415.22|417.74|415.44|417.52|415.22|21
1736759000000|2025-01-13 09:03:20|426.47|424.17|426.31|424.01|426.47|424.17|426.3|424|13
1736783970000|2025-01-13 15:59:30|417.46|415.16|417.19|414.89|417.46|415.16|417.06|414.76|9
1736759010000|2025-01-13 09:03:30|426.32|424.02|426.2|423.9|426.32|424.02|426.13|423.83|18
1736759020000|2025-01-13 09:03:40|426.24|423.94|426.27|423.97|426.32|424.02|426.24|423.94|7
1736783980000|2025-01-13 15:59:40|417.25|414.95|417.32|415.02|417.32|415.02|417.25|414.95|2
1736759030000|2025-01-13 09:03:50|426.26|423.96|426.24|423.94|426.26|423.96|426.14|423.84|18
1736783990000|2025-01-13 15:59:50|417.16|414.86|417.16|414.86|417.26|414.96|417.04|414.74|16
1736759040000|2025-01-13 09:04:00|426.21|423.91|426.05|423.75|426.3|424|426.05|423.75|14
1736759050000|2025-01-13 09:04:10|426|423.7|425.87|423.57|426|423.7|425.81|423.51|23
1736784000000|2025-01-13 16:00:00|417.22|414.92|416.94|414.64|417.39|415.09|416.94|414.64|24
1736759060000|2025-01-13 09:04:20|425.85|423.55|425.54|423.24|425.85|423.55|425.49|423.19|22
1736759070000|2025-01-13 09:04:30|425.55|423.25|425.82|423.52|425.83|423.53|425.5|423.2|21
1736784010000|2025-01-13 16:00:10|416.77|414.47|416.58|414.28|416.77|414.47|416.37|414.07|18
1736759080000|2025-01-13 09:04:40|425.88|423.58|426.05|423.75|426.09|423.79|425.88|423.58|16
1736784020000|2025-01-13 16:00:20|416.49|414.19|416.26|413.96|416.57|414.27|416.25|413.95|30
1736759090000|2025-01-13 09:04:50|426.04|423.74|425.98|423.68|426.04|423.74|425.96|423.66|5
1736759100000|2025-01-13 09:05:00|426|423.7|426.11|423.81|426.11|423.81|426|423.7|18
1736784030000|2025-01-13 16:00:30|416.21|413.91|415.86|413.56|416.26|413.96|415.84|413.54|27
1736759110000|2025-01-13 09:05:10|426.13|423.83|425.84|423.54|426.13|423.83|425.78|423.48|15
1736784040000|2025-01-13 16:00:40|415.83|413.53|415.72|413.42|415.92|413.62|415.72|413.42|26
1736759120000|2025-01-13 09:05:20|425.87|423.57|425.92|423.62|426.03|423.73|425.87|423.57|20
1736784050000|2025-01-13 16:00:50|415.75|413.45|415.91|413.61|416.09|413.79|415.75|413.45|23
1736759130000|2025-01-13 09:05:30|425.94|423.64|426.13|423.83|426.13|423.83|425.94|423.64|9
1736759140000|2025-01-13 09:05:40|426.24|423.94|426.43|424.13|426.43|424.13|426.24|423.94|6
1736784060000|2025-01-13 16:01:00|415.88|413.58|416.76|414.46|416.76|414.46|415.88|413.58|33
1736759180000|2025-01-13 09:06:20|426.41|424.11|426.39|424.09|426.41|424.11|426.36|424.06|7
1736784070000|2025-01-13 16:01:10|416.83|414.53|416.77|414.47|416.93|414.63|416.64|414.34|30
1736759190000|2025-01-13 09:06:30|426.34|424.04|426.1|423.8|426.34|424.04|426.1|423.8|21
1736759200000|2025-01-13 09:06:40|426.08|423.78|426.03|423.73|426.09|423.79|426.01|423.71|22
1736784080000|2025-01-13 16:01:20|416.81|414.51|416.33|414.03|416.88|414.58|416.17|413.87|31
1736759210000|2025-01-13 09:06:50|426.01|423.71|425.96|423.66|426.06|423.76|425.9|423.6|14
1736784090000|2025-01-13 16:01:30|416.38|414.08|416.62|414.32|416.63|414.33|416.26|413.96|35
1736759220000|2025-01-13 09:07:00|425.93|423.63|425.93|423.63|426.09|423.79|425.86|423.56|29
1736759230000|2025-01-13 09:07:10|425.92|423.62|426.08|423.78|426.24|423.94|425.92|423.62|21
1736784100000|2025-01-13 16:01:40|416.56|414.26|416.57|414.27|416.59|414.29|416.2|413.9|32
1736759240000|2025-01-13 09:07:20|426.07|423.77|426.24|423.94|426.24|423.94|426.07|423.77|4
1736784110000|2025-01-13 16:01:50|416.58|414.28|416.94|414.64|417.03|414.73|416.58|414.28|32
1736759250000|2025-01-13 09:07:30|426.25|423.95|426.02|423.72|426.25|423.95|426.02|423.72|10
1736759260000|2025-01-13 09:07:40|426|423.7|425.74|423.44|426|423.7|425.73|423.43|11
1736784120000|2025-01-13 16:02:00|416.93|414.63|417.09|414.79|417.41|415.11|416.93|414.63|32
1736759270000|2025-01-13 09:07:50|425.7|423.4|425.21|422.91|425.7|423.4|425.14|422.84|22
1736784130000|2025-01-13 16:02:10|417.05|414.75|416.87|414.57|417.14|414.84|416.84|414.54|36
1736759280000|2025-01-13 09:08:00|425.2|422.9|424.85|422.55|425.2|422.9|424.85|422.55|11
1736784140000|2025-01-13 16:02:20|416.91|414.61|416.73|414.43|416.97|414.67|416.67|414.37|34
1736759290000|2025-01-13 09:08:10|424.87|422.57|424.87|422.57|424.87|422.57|424.85|422.55|4
1736759300000|2025-01-13 09:08:20|424.88|422.58|424.98|422.68|425.08|422.78|424.86|422.56|18
1736784150000|2025-01-13 16:02:30|416.85|414.55|416.98|414.68|416.98|414.68|416.67|414.37|29
1736759310000|2025-01-13 09:08:30|424.97|422.67|424.85|422.55|424.97|422.67|424.85|422.55|7
1736784160000|2025-01-13 16:02:40|417.02|414.72|417.15|414.85|417.16|414.86|416.92|414.62|22
1736759330000|2025-01-13 09:08:50|424.58|422.28|424.19|421.89|424.58|422.28|424.19|421.89|22
1736759340000|2025-01-13 09:09:00|424.18|421.88|424.82|422.52|424.82|422.52|424.16|421.86|30
1736784170000|2025-01-13 16:02:50|417.26|414.96|416.81|414.51|417.26|414.96|416.71|414.41|30
1736759350000|2025-01-13 09:09:10|424.85|422.55|425.14|422.84|425.14|422.84|424.83|422.53|20
1736784180000|2025-01-13 16:03:00|416.84|414.54|417.15|414.85|417.18|414.88|416.74|414.44|32
1736759360000|2025-01-13 09:09:20|425.27|422.97|425.21|422.91|425.33|423.03|425.09|422.79|26
1736759370000|2025-01-13 09:09:30|425.18|422.88|425.77|423.47|425.81|423.51|425.13|422.83|29
1736784190000|2025-01-13 16:03:10|417.16|414.86|417.33|415.03|417.39|415.09|417.14|414.84|29
1736759380000|2025-01-13 09:09:40|425.75|423.45|426.04|423.74|426.11|423.81|425.73|423.43|19
1736784200000|2025-01-13 16:03:20|417.34|415.04|417.34|415.04|417.59|415.29|417.28|414.98|30
1736759390000|2025-01-13 09:09:50|426.02|423.72|426.09|423.79|426.09|423.79|425.83|423.53|28
1736784210000|2025-01-13 16:03:30|417.36|415.06|416.65|414.35|417.37|415.07|416.64|414.34|31
1736759400000|2025-01-13 09:10:00|426.11|423.81|426.27|423.97|426.3|424|426.06|423.76|24
1736759410000|2025-01-13 09:10:10|426.25|423.95|426.13|423.83|426.25|423.95|426.03|423.73|26
1736784220000|2025-01-13 16:03:40|416.64|414.34|416.57|414.27|416.64|414.34|416.51|414.21|27
1736759420000|2025-01-13 09:10:20|426.09|423.79|425.94|423.64|426.24|423.94|425.88|423.58|24
1736784230000|2025-01-13 16:03:50|416.62|414.32|416.89|414.59|416.9|414.6|416.5|414.2|33
1736759430000|2025-01-13 09:10:30|425.91|423.61|425.75|423.45|425.99|423.69|425.73|423.43|24
1736759440000|2025-01-13 09:10:40|425.78|423.48|425.86|423.56|426.01|423.71|425.78|423.48|28
1736784240000|2025-01-13 16:04:00|416.96|414.66|417|414.7|417.17|414.87|416.96|414.66|28
1736759450000|2025-01-13 09:10:50|425.84|423.54|425.95|423.65|425.95|423.65|425.67|423.37|24
1736784250000|2025-01-13 16:04:10|416.97|414.67|416.95|414.65|417.06|414.76|416.89|414.59|32
1736759460000|2025-01-13 09:11:00|425.98|423.68|426.32|424.02|426.32|424.02|425.98|423.68|22
1736759470000|2025-01-13 09:11:10|426.3|424|426.43|424.13|426.43|424.13|426.29|423.99|19
1736784260000|2025-01-13 16:04:20|416.97|414.67|416.49|414.19|417.01|414.71|416.48|414.18|29
1736759550000|2025-01-13 09:12:30|426.19|423.89|425.75|423.45|426.19|423.89|425.75|423.45|6
1736784270000|2025-01-13 16:04:30|416.53|414.23|416.1|413.8|416.53|414.23|416.06|413.76|23
1736759560000|2025-01-13 09:12:40|425.74|423.44|425.74|423.44|425.79|423.49|425.69|423.39|20
1736759570000|2025-01-13 09:12:50|425.73|423.43|425.97|423.67|425.99|423.69|425.73|423.43|22
1736784280000|2025-01-13 16:04:40|416.08|413.78|416.32|414.02|416.32|414.02|416.08|413.78|23
1736759580000|2025-01-13 09:13:00|425.99|423.69|425.9|423.6|425.99|423.69|425.85|423.55|15
1736759590000|2025-01-13 09:13:10|425.88|423.58|425.78|423.48|426|423.7|425.78|423.48|25
1736784290000|2025-01-13 16:04:50|416.5|414.2|416.68|414.38|416.69|414.39|416.28|413.98|29
1736759600000|2025-01-13 09:13:20|425.75|423.45|425.81|423.51|425.81|423.51|425.59|423.29|18
1736784300000|2025-01-13 16:05:00|416.69|414.39|416.73|414.43|416.73|414.43|416.44|414.14|30
1736759610000|2025-01-13 09:13:30|425.78|423.48|426.02|423.72|426.02|423.72|425.78|423.48|22
1736759620000|2025-01-13 09:13:40|425.91|423.61|425.68|423.38|425.91|423.61|425.68|423.38|13
1736784310000|2025-01-13 16:05:10|416.71|414.41|416.76|414.46|416.82|414.52|416.64|414.34|21
1736759630000|2025-01-13 09:13:50|425.63|423.33|425.84|423.54|425.85|423.55|425.63|423.33|28
1736784320000|2025-01-13 16:05:20|416.79|414.49|417.03|414.73|417.03|414.73|416.77|414.47|14
1736759640000|2025-01-13 09:14:00|425.82|423.52|425.45|423.15|425.83|423.53|425.44|423.14|22
1736759650000|2025-01-13 09:14:10|425.46|423.16|425.39|423.09|425.55|423.25|425.37|423.07|28
1736784340000|2025-01-13 16:05:40|417.02|414.72|416.9|414.6|417.02|414.72|416.9|414.6|5
1736759660000|2025-01-13 09:14:20|425.4|423.1|425.1|422.8|425.48|423.18|425.05|422.75|25
1736784350000|2025-01-13 16:05:50|416.84|414.54|416.56|414.26|416.84|414.54|416.56|414.26|28
1736759670000|2025-01-13 09:14:30|425.08|422.78|424.99|422.69|425.09|422.79|424.87|422.57|23
1736759680000|2025-01-13 09:14:40|425.03|422.73|425.03|422.73|425.07|422.77|425.02|422.72|10
1736784360000|2025-01-13 16:06:00|416.59|414.29|416.16|413.86|416.59|414.29|416.04|413.74|27
1736759690000|2025-01-13 09:14:50|425.04|422.74|425.07|422.77|425.07|422.77|425.03|422.73|4
1736784370000|2025-01-13 16:06:10|416.17|413.87|416.13|413.83|416.37|414.07|416.02|413.72|30
1736759700000|2025-01-13 09:15:00|425.06|422.76|424.69|422.39|425.06|422.76|424.63|422.33|25
1736759710000|2025-01-13 09:15:10|424.68|422.38|424.44|422.14|424.68|422.38|424.44|422.14|23
1736784380000|2025-01-13 16:06:20|416.16|413.86|416.78|414.48|416.83|414.53|416.16|413.86|29
1736759720000|2025-01-13 09:15:20|424.43|422.13|424.93|422.63|424.94|422.64|424.43|422.13|24
1736784390000|2025-01-13 16:06:30|416.76|414.46|416.77|414.47|416.88|414.58|416.69|414.39|25
1736759730000|2025-01-13 09:15:30|424.98|422.68|425.05|422.75|425.1|422.8|424.98|422.68|18
1736759740000|2025-01-13 09:15:40|425.08|422.78|425.24|422.94|425.27|422.97|424.99|422.69|21
1736784400000|2025-01-13 16:06:40|416.79|414.49|416.82|414.52|416.93|414.63|416.74|414.44|21
1736759750000|2025-01-13 09:15:50|425.22|422.92|425.28|422.98|425.28|422.98|425.22|422.92|12
1736784410000|2025-01-13 16:06:50|416.81|414.51|416.94|414.64|416.95|414.65|416.63|414.33|32
1736759760000|2025-01-13 09:16:00|425.25|422.95|424.86|422.56|425.25|422.95|424.84|422.54|26
1736759770000|2025-01-13 09:16:10|424.85|422.55|424.71|422.41|424.86|422.56|424.68|422.38|26
1736784420000|2025-01-13 16:07:00|416.93|414.63|416.84|414.54|417.03|414.73|416.77|414.47|12
1736759780000|2025-01-13 09:16:20|424.68|422.38|424.8|422.5|425.04|422.74|424.68|422.38|25
1736784430000|2025-01-13 16:07:10|416.85|414.55|417.03|414.73|417.03|414.73|416.77|414.47|13
1736759790000|2025-01-13 09:16:30|424.79|422.49|425.17|422.87|425.17|422.87|424.66|422.36|32
1736759800000|2025-01-13 09:16:40|425.16|422.86|425.21|422.91|425.21|422.91|425.13|422.83|18
1736784450000|2025-01-13 16:07:30|416.97|414.67|417.55|415.25|417.55|415.25|416.95|414.65|6
1736759810000|2025-01-13 09:16:50|425.2|422.9|425.21|422.91|425.21|422.91|425.2|422.9|2
1736784460000|2025-01-13 16:07:40|417.58|415.28|417.3|415|417.58|415.28|417.27|414.97|32
1736759820000|2025-01-13 09:17:00|425.17|422.87|425.02|422.72|425.17|422.87|425.02|422.72|18
1736759830000|2025-01-13 09:17:10|424.98|422.68|425.05|422.75|425.21|422.91|424.98|422.68|16
1736784470000|2025-01-13 16:07:50|417.31|415.01|417.4|415.1|417.45|415.15|417.18|414.88|28
1736759840000|2025-01-13 09:17:20|425.04|422.74|424.78|422.48|425.2|422.9|424.78|422.48|25
1736784480000|2025-01-13 16:08:00|417.42|415.12|417.51|415.21|417.54|415.24|417.42|415.12|27
1736759850000|2025-01-13 09:17:30|424.8|422.5|424.58|422.28|424.81|422.51|424.54|422.24|30
1736784490000|2025-01-13 16:08:10|417.52|415.22|417.76|415.46|417.76|415.46|417.48|415.18|26
1736759860000|2025-01-13 09:17:40|424.57|422.27|424.18|421.88|424.61|422.31|424.18|421.88|25
1736784500000|2025-01-13 16:08:20|417.77|415.47|417.65|415.35|417.77|415.47|417.59|415.29|29
1736759870000|2025-01-13 09:17:50|424.19|421.89|424.58|422.28|424.6|422.3|424.19|421.89|20
1736784510000|2025-01-13 16:08:30|417.64|415.34|417.12|414.82|417.64|415.34|417.11|414.81|32
1736759880000|2025-01-13 09:18:00|424.56|422.26|424.69|422.39|424.69|422.39|424.39|422.09|21
1736784520000|2025-01-13 16:08:40|417.13|414.83|416.93|414.63|417.13|414.83|416.86|414.56|31
1736759890000|2025-01-13 09:18:10|424.72|422.42|424.77|422.47|424.77|422.47|424.71|422.41|14
1736784530000|2025-01-13 16:08:50|416.91|414.61|416.77|414.47|416.92|414.62|416.77|414.47|32
1736759900000|2025-01-13 09:18:20|424.84|422.54|424.91|422.61|424.91|422.61|424.84|422.54|5
1736784540000|2025-01-13 16:09:00|416.81|414.51|416.74|414.44|416.91|414.61|416.64|414.34|32
1736759920000|2025-01-13 09:18:40|424.86|422.56|424.91|422.61|424.91|422.61|424.78|422.48|11
1736784550000|2025-01-13 16:09:10|416.7|414.4|416.78|414.48|416.84|414.54|416.7|414.4|26
1736759930000|2025-01-13 09:18:50|424.86|422.56|424.83|422.53|424.91|422.61|424.79|422.49|17
1736784560000|2025-01-13 16:09:20|416.7|414.4|416.58|414.28|416.75|414.45|416.43|414.13|34
1736759940000|2025-01-13 09:19:00|424.81|422.51|424.81|422.51|424.82|422.52|424.61|422.31|19
1736784570000|2025-01-13 16:09:30|416.57|414.27|416.24|413.94|416.57|414.27|416.24|413.94|28
1736759950000|2025-01-13 09:19:10|424.82|422.52|424.91|422.61|424.91|422.61|424.82|422.52|5
1736784580000|2025-01-13 16:09:40|416.26|413.96|416.07|413.77|416.26|413.96|416.04|413.74|30
1736759960000|2025-01-13 09:19:20|424.84|422.54|424.73|422.43|424.89|422.59|424.71|422.41|9
1736784590000|2025-01-13 16:09:50|416.08|413.78|415.96|413.66|416.18|413.88|415.84|413.54|30
1736759970000|2025-01-13 09:19:30|424.82|422.52|424.91|422.61|424.91|422.61|424.82|422.52|9
1736759980000|2025-01-13 09:19:40|424.82|422.52|424.67|422.37|424.82|422.52|424.64|422.34|12
1736784600000|2025-01-13 16:10:00|415.95|413.65|415.92|413.62|416.05|413.75|415.81|413.51|26
1736759990000|2025-01-13 09:19:50|424.66|422.36|424.61|422.31|424.72|422.42|424.58|422.28|19
1736784610000|2025-01-13 16:10:10|415.96|413.66|416.21|413.91|416.21|413.91|415.94|413.64|33
1736784620000|2025-01-13 16:10:20|416.25|413.95|416.39|414.09|416.39|414.09|416.1|413.8|35
1736760000000|2025-01-13 09:20:00|424.6|422.3|424.19|421.89|424.62|422.32|424.15|421.85|14
1736784630000|2025-01-13 16:10:30|416.44|414.14|415.84|413.54|416.54|414.24|415.84|413.54|35
1736760010000|2025-01-13 09:20:10|424.17|421.87|424.24|421.94|424.27|421.97|424.15|421.85|16
1736784640000|2025-01-13 16:10:40|415.88|413.58|415.59|413.29|415.9|413.6|415.55|413.25|26
1736760020000|2025-01-13 09:20:20|424.25|421.95|424.4|422.1|424.53|422.23|424.18|421.88|27
1736784650000|2025-01-13 16:10:50|415.6|413.3|415.55|413.25|415.63|413.33|415.55|413.25|12
1736760030000|2025-01-13 09:20:30|424.39|422.09|424.23|421.93|424.45|422.15|424.23|421.93|30
1736784660000|2025-01-13 16:11:00|415.56|413.26|415.58|413.28|415.58|413.28|415.56|413.26|2
1736760040000|2025-01-13 09:20:40|424.25|421.95|424.15|421.85|424.28|421.98|424.15|421.85|16
1736784670000|2025-01-13 16:11:10|415.57|413.27|415.36|413.06|415.66|413.36|415.36|413.06|15
1736760050000|2025-01-13 09:20:50|424.11|421.81|424.11|421.81|424.11|421.81|424.11|421.81|1
1736784680000|2025-01-13 16:11:20|415.17|412.87|414.85|412.55|415.17|412.87|414.85|412.55|25
1736760060000|2025-01-13 09:21:00|424.13|421.83|424.45|422.15|424.45|422.15|424.13|421.83|18
1736784690000|2025-01-13 16:11:30|414.84|412.54|415.36|413.06|415.36|413.06|414.75|412.45|31
1736760070000|2025-01-13 09:21:10|424.58|422.28|424.68|422.38|424.72|422.42|424.42|422.12|27
1736784700000|2025-01-13 16:11:40|415.41|413.11|414.86|412.56|415.45|413.15|414.85|412.55|24
1736760080000|2025-01-13 09:21:20|424.67|422.37|424.63|422.33|424.72|422.42|424.53|422.23|27
1736784710000|2025-01-13 16:11:50|414.82|412.52|415.3|413|415.3|413|414.8|412.5|36
1736760090000|2025-01-13 09:21:30|424.61|422.31|424.26|421.96|424.61|422.31|424.24|421.94|30
1736784720000|2025-01-13 16:12:00|415.31|413.01|414.96|412.66|415.57|413.27|414.96|412.66|37
1736760100000|2025-01-13 09:21:40|424.25|421.95|424.25|421.95|424.36|422.06|424.21|421.91|28
1736784730000|2025-01-13 16:12:10|414.98|412.68|414.76|412.46|414.98|412.68|414.65|412.35|31
1736760110000|2025-01-13 09:21:50|424.28|421.98|424.14|421.84|424.3|422|424.11|421.81|21
1736784740000|2025-01-13 16:12:20|414.71|412.41|414.97|412.67|415|412.7|414.71|412.41|30
1736760120000|2025-01-13 09:22:00|424.12|421.82|424.25|421.95|424.3|422|424.11|421.81|18
1736784750000|2025-01-13 16:12:30|414.92|412.62|414.61|412.31|414.98|412.68|414.6|412.3|24
1736760130000|2025-01-13 09:22:10|424.23|421.93|423.82|421.52|424.24|421.94|423.73|421.43|29
1736784760000|2025-01-13 16:12:40|414.65|412.35|414.77|412.47|414.81|412.51|414.55|412.25|33
1736760140000|2025-01-13 09:22:20|423.83|421.53|424.03|421.73|424.18|421.88|423.83|421.53|29
1736784770000|2025-01-13 16:12:50|414.8|412.5|414.7|412.4|414.82|412.52|414.61|412.31|35
1736760150000|2025-01-13 09:22:30|424.02|421.72|423.91|421.61|424.04|421.74|423.89|421.59|29
1736784780000|2025-01-13 16:13:00|414.73|412.43|414.62|412.32|414.73|412.43|414.49|412.19|30
1736760160000|2025-01-13 09:22:40|423.92|421.62|423.83|421.53|423.97|421.67|423.8|421.5|19
1736784790000|2025-01-13 16:13:10|414.64|412.34|414.5|412.2|414.64|412.34|414.5|412.2|29
1736760180000|2025-01-13 09:23:00|423.89|421.59|423.83|421.53|423.98|421.68|423.83|421.53|21
1736784800000|2025-01-13 16:13:20|414.49|412.19|414.62|412.32|414.64|412.34|414.49|412.19|35
1736760190000|2025-01-13 09:23:10|423.88|421.58|423.85|421.55|423.92|421.62|423.83|421.53|17
1736784810000|2025-01-13 16:13:30|414.65|412.35|414.53|412.23|414.7|412.4|414.51|412.21|28
1736760200000|2025-01-13 09:23:20|423.84|421.54|423.83|421.53|423.86|421.56|423.83|421.53|7
1736784820000|2025-01-13 16:13:40|414.57|412.27|414.56|412.26|414.81|412.51|414.54|412.24|30
1736760210000|2025-01-13 09:23:30|423.85|421.55|423.85|421.55|423.91|421.61|423.83|421.53|18
1736784830000|2025-01-13 16:13:50|414.61|412.31|414.49|412.19|414.64|412.34|414.49|412.19|24
1736760220000|2025-01-13 09:23:40|423.87|421.57|423.83|421.53|423.98|421.68|423.83|421.53|17
1736784840000|2025-01-13 16:14:00|414.58|412.28|414.49|412.19|414.58|412.28|414.49|412.19|2
1736760240000|2025-01-13 09:24:00|423.63|421.33|422.71|420.41|423.63|421.33|422.64|420.34|27
1736784850000|2025-01-13 16:14:10|414.5|412.2|414.55|412.25|414.75|412.45|414.5|412.2|30
1736760250000|2025-01-13 09:24:10|422.75|420.45|422.99|420.69|423|420.7|422.75|420.45|25
1736784860000|2025-01-13 16:14:20|414.57|412.27|414.71|412.41|414.73|412.43|414.54|412.24|24
1736760260000|2025-01-13 09:24:20|422.98|420.68|423.18|420.88|423.31|421.01|422.95|420.65|29
1736784870000|2025-01-13 16:14:30|414.72|412.42|415.09|412.79|415.11|412.81|414.71|412.41|35
1736760270000|2025-01-13 09:24:30|423.2|420.9|423.15|420.85|423.2|420.9|423.15|420.85|8
1736784880000|2025-01-13 16:14:40|415.08|412.78|415.36|413.06|415.36|413.06|415.05|412.75|27
1736760290000|2025-01-13 09:24:50|422.88|420.58|422.66|420.36|422.95|420.65|422.62|420.32|19
1736784890000|2025-01-13 16:14:50|415.42|413.12|415.76|413.46|415.8|413.5|415.42|413.12|27
1736760300000|2025-01-13 09:25:00|422.71|420.41|423.09|420.79|423.1|420.8|422.69|420.39|28
1736784900000|2025-01-13 16:15:00|415.79|413.49|415.9|413.6|415.91|413.61|415.61|413.31|33
1736760310000|2025-01-13 09:25:10|423.03|420.73|422.87|420.57|423.03|420.73|422.82|420.52|21
1736784910000|2025-01-13 16:15:10|415.84|413.54|415.88|413.58|416.05|413.75|415.79|413.49|34
1736760320000|2025-01-13 09:25:20|422.86|420.56|422.75|420.45|422.86|420.56|422.68|420.38|22
1736784920000|2025-01-13 16:15:20|415.87|413.57|415.71|413.41|415.98|413.68|415.71|413.41|32
1736760330000|2025-01-13 09:25:30|422.77|420.47|423.4|421.1|423.4|421.1|422.77|420.47|22
1736784930000|2025-01-13 16:15:30|415.67|413.37|415.57|413.27|415.68|413.38|415.54|413.24|33
1736760340000|2025-01-13 09:25:40|423.49|421.19|423.39|421.09|423.54|421.24|423.38|421.08|23
1736784940000|2025-01-13 16:15:40|415.58|413.28|415.85|413.55|416.06|413.76|415.58|413.28|34
1736760350000|2025-01-13 09:25:50|423.42|421.12|423.53|421.23|423.53|421.23|423.42|421.12|20
1736784950000|2025-01-13 16:15:50|415.84|413.54|416.45|414.15|416.45|414.15|415.84|413.54|37
1736760360000|2025-01-13 09:26:00|423.55|421.25|423.47|421.17|423.77|421.47|423.29|420.99|26
1736784960000|2025-01-13 16:16:00|416.47|414.17|416.34|414.04|416.62|414.32|416.21|413.91|30
1736760370000|2025-01-13 09:26:10|423.5|421.2|423.79|421.49|423.79|421.49|423.5|421.2|28
1736784970000|2025-01-13 16:16:10|416.32|414.02|416.37|414.07|416.41|414.11|416.08|413.78|30
1736760380000|2025-01-13 09:26:20|423.85|421.55|423.88|421.58|424.03|421.73|423.79|421.49|28
1736784980000|2025-01-13 16:16:20|416.36|414.06|415.69|413.39|416.36|414.06|415.69|413.39|31
1736760390000|2025-01-13 09:26:30|423.86|421.56|423.97|421.67|424|421.7|423.82|421.52|20
1736784990000|2025-01-13 16:16:30|415.67|413.37|416.11|413.81|416.11|413.81|415.6|413.3|28
1736760400000|2025-01-13 09:26:40|423.96|421.66|423.91|421.61|423.98|421.68|423.91|421.61|18
1736785000000|2025-01-13 16:16:40|416.12|413.82|416.15|413.85|416.16|413.86|416.04|413.74|29
1736760410000|2025-01-13 09:26:50|423.74|421.44|423|420.7|423.74|421.44|422.94|420.64|9
1736785010000|2025-01-13 16:16:50|416.16|413.86|415.92|413.62|416.29|413.99|415.92|413.62|20
1736760420000|2025-01-13 09:27:00|423.01|420.71|422.74|420.44|423.03|420.73|422.74|420.44|23
1736785020000|2025-01-13 16:17:00|415.72|413.42|415.48|413.18|415.72|413.42|415.34|413.04|18
1736760430000|2025-01-13 09:27:10|422.73|420.43|422.8|420.5|422.82|420.52|422.73|420.43|18
1736785030000|2025-01-13 16:17:10|415.52|413.22|415.64|413.34|415.74|413.44|415.43|413.13|30
1736760440000|2025-01-13 09:27:20|422.88|420.58|423.14|420.84|423.14|420.84|422.88|420.58|20
1736785040000|2025-01-13 16:17:20|415.63|413.33|415.1|412.8|415.63|413.33|415.1|412.8|31
1736760450000|2025-01-13 09:27:30|423.19|420.89|423.01|420.71|423.2|420.9|422.9|420.6|31
1736785050000|2025-01-13 16:17:30|415.05|412.75|414.69|412.39|415.08|412.78|414.66|412.36|35
1736760460000|2025-01-13 09:27:40|423|420.7|423.27|420.97|423.27|420.97|422.95|420.65|27
1736785060000|2025-01-13 16:17:40|414.65|412.35|414.46|412.16|414.69|412.39|414.33|412.03|33
1736760470000|2025-01-13 09:27:50|423.26|420.96|423.4|421.1|423.4|421.1|423.23|420.93|30
1736785070000|2025-01-13 16:17:50|414.44|412.14|414.77|412.47|414.77|412.47|414.43|412.13|32
1736760480000|2025-01-13 09:28:00|423.45|421.15|422.96|420.66|423.47|421.17|422.96|420.66|27
1736785080000|2025-01-13 16:18:00|414.75|412.45|414.79|412.49|415.01|412.71|414.75|412.45|32
1736760490000|2025-01-13 09:28:10|422.95|420.65|423.19|420.89|423.2|420.9|422.92|420.62|5
1736785090000|2025-01-13 16:18:10|414.83|412.53|414.55|412.25|414.83|412.53|414.46|412.16|30
1736760500000|2025-01-13 09:28:20|423.13|420.83|423.15|420.85|423.18|420.88|423.05|420.75|25
1736785100000|2025-01-13 16:18:20|414.53|412.23|414.28|411.98|414.57|412.27|414.27|411.97|31
1736760510000|2025-01-13 09:28:30|423.11|420.81|422.42|420.12|423.11|420.81|422.41|420.11|16
1736785110000|2025-01-13 16:18:30|414.3|412|414.48|412.18|414.5|412.2|414.25|411.95|28
1736760520000|2025-01-13 09:28:40|422.43|420.13|422.52|420.22|422.54|420.24|422.4|420.1|20
1736785120000|2025-01-13 16:18:40|414.49|412.19|414.47|412.17|414.69|412.39|414.42|412.12|33
1736760530000|2025-01-13 09:28:50|422.53|420.23|422.73|420.43|422.76|420.46|422.53|420.23|28
1736785130000|2025-01-13 16:18:50|414.46|412.16|414.57|412.27|414.6|412.3|414.36|412.06|27
1736760540000|2025-01-13 09:29:00|422.74|420.44|422.85|420.55|422.85|420.55|422.72|420.42|24
1736785140000|2025-01-13 16:19:00|414.52|412.22|414.73|412.43|414.8|412.5|414.32|412.02|32
1736760550000|2025-01-13 09:29:10|422.82|420.52|422.67|420.37|422.85|420.55|422.64|420.34|14
1736785150000|2025-01-13 16:19:10|414.72|412.42|414.24|411.94|414.72|412.42|414.2|411.9|32
1736760560000|2025-01-13 09:29:20|422.65|420.35|422.58|420.28|422.67|420.37|422.58|420.28|16
1736785160000|2025-01-13 16:19:20|414.28|411.98|414.4|412.1|414.46|412.16|414.16|411.86|30
1736760570000|2025-01-13 09:29:30|422.6|420.3|422.51|420.21|422.6|420.3|422.05|419.75|29
1736785170000|2025-01-13 16:19:30|414.42|412.12|414.31|412.01|414.45|412.15|414.16|411.86|26
1736760580000|2025-01-13 09:29:40|422.55|420.25|422.37|420.07|422.72|420.42|422.35|420.05|20
1736785180000|2025-01-13 16:19:40|414.23|411.93|414.14|411.84|414.3|412|414.08|411.78|24
1736760590000|2025-01-13 09:29:50|422.38|420.08|422.24|419.94|422.47|420.17|422.21|419.91|29
1736785190000|2025-01-13 16:19:50|414.17|411.87|414.46|412.16|414.46|412.16|414.15|411.85|27
1736760600000|2025-01-13 09:30:00|422.23|419.93|422.47|420.17|422.5|420.2|422.17|419.87|31
1736760610000|2025-01-13 09:30:10|422.51|420.21|422.65|420.35|422.66|420.36|422.44|420.14|28
1736785200000|2025-01-13 16:20:00|414.45|412.15|414.51|412.21|414.74|412.44|414.45|412.15|31
1736760620000|2025-01-13 09:30:20|422.64|420.34|422.54|420.24|422.67|420.37|422.28|419.98|29
1736785210000|2025-01-13 16:20:10|414.48|412.18|414.24|411.94|414.51|412.21|414.1|411.8|30
1736760630000|2025-01-13 09:30:30|422.53|420.23|422.23|419.93|422.53|420.23|422.18|419.88|30
1736785220000|2025-01-13 16:20:20|414.32|412.02|414.63|412.33|414.69|412.39|414.32|412.02|32
1736760640000|2025-01-13 09:30:40|422.21|419.91|422.32|420.02|422.32|420.02|422.15|419.85|32
1736785230000|2025-01-13 16:20:30|414.68|412.38|414.86|412.56|414.92|412.62|414.62|412.32|32
1736760650000|2025-01-13 09:30:50|422.33|420.03|422.33|420.03|422.39|420.09|422.19|419.89|30
1736785240000|2025-01-13 16:20:40|414.87|412.57|414.51|412.21|414.87|412.57|414.39|412.09|28
1736760660000|2025-01-13 09:31:00|422.32|420.02|422.67|420.37|422.79|420.49|422.19|419.89|33
1736785250000|2025-01-13 16:20:50|414.53|412.23|414.69|412.39|414.69|412.39|414.5|412.2|29
1736760670000|2025-01-13 09:31:10|422.7|420.4|422.54|420.24|422.78|420.48|422.53|420.23|30
1736785260000|2025-01-13 16:21:00|414.7|412.4|414.12|411.82|414.7|412.4|414.11|411.81|36
1736760680000|2025-01-13 09:31:20|422.56|420.26|422.71|420.41|422.78|420.48|422.54|420.24|30
1736785270000|2025-01-13 16:21:10|414.11|411.81|414.08|411.78|414.21|411.91|414.08|411.78|11
1736760690000|2025-01-13 09:31:30|422.7|420.4|422.46|420.16|422.7|420.4|422.46|420.16|31
1736785280000|2025-01-13 16:21:20|413.86|411.56|413.81|411.51|413.9|411.6|413.69|411.39|26
1736760700000|2025-01-13 09:31:40|422.5|420.2|422.47|420.17|422.75|420.45|422.4|420.1|29
1736785290000|2025-01-13 16:21:30|413.8|411.5|413.63|411.33|413.9|411.6|413.63|411.33|28
1736760710000|2025-01-13 09:31:50|422.46|420.16|422.13|419.83|422.46|420.16|422.13|419.83|26
1736785300000|2025-01-13 16:21:40|413.64|411.34|413.42|411.12|413.72|411.42|413.36|411.06|31
1736760720000|2025-01-13 09:32:00|422.14|419.84|422.35|420.05|422.45|420.15|422.14|419.84|8
1736785310000|2025-01-13 16:21:50|413.41|411.11|413.27|410.97|413.57|411.27|413.27|410.97|32
1736760730000|2025-01-13 09:32:10|422.27|419.97|422.28|419.98|422.34|420.04|422.24|419.94|29
1736785320000|2025-01-13 16:22:00|413.28|410.98|413.16|410.86|413.4|411.1|413.16|410.86|26
1736760740000|2025-01-13 09:32:20|422.3|420|422.02|419.72|422.31|420.01|422|419.7|25
1736785330000|2025-01-13 16:22:10|413.17|410.87|413.15|410.85|413.38|411.08|413.14|410.84|31
1736760750000|2025-01-13 09:32:30|422|419.7|421.61|419.31|422|419.7|421.61|419.31|29
1736785340000|2025-01-13 16:22:20|413.17|410.87|413.14|410.84|413.3|411|412.98|410.68|30
1736760760000|2025-01-13 09:32:40|421.59|419.29|421.76|419.46|421.76|419.46|421.53|419.23|26
1736785350000|2025-01-13 16:22:30|413.18|410.88|413.02|410.72|413.18|410.88|412.88|410.58|28
1736760770000|2025-01-13 09:32:50|421.69|419.39|421.76|419.46|421.76|419.46|421.69|419.39|3
1736785360000|2025-01-13 16:22:40|413.04|410.74|412.65|410.35|413.04|410.74|412.65|410.35|29
1736760780000|2025-01-13 09:33:00|421.8|419.5|421.72|419.42|422.32|420.02|421.72|419.42|26
1736785370000|2025-01-13 16:22:50|412.7|410.4|412.86|410.56|412.88|410.58|412.58|410.28|22
1736760790000|2025-01-13 09:33:10|421.69|419.39|421.51|419.21|421.75|419.45|421.48|419.18|17
1736785380000|2025-01-13 16:23:00|412.9|410.6|412.71|410.41|413.15|410.85|412.71|410.41|29
1736760800000|2025-01-13 09:33:20|421.49|419.19|421.22|418.92|421.49|419.19|420.53|418.23|29
1736785390000|2025-01-13 16:23:10|412.77|410.47|412.51|410.21|412.8|410.5|412.51|410.21|27
1736760810000|2025-01-13 09:33:30|421.28|418.98|420.71|418.41|421.67|419.37|420.71|418.41|35
1736785400000|2025-01-13 16:23:20|412.52|410.22|412.55|410.25|412.64|410.34|412.49|410.19|29
1736760820000|2025-01-13 09:33:40|420.66|418.36|420.81|418.51|421.08|418.78|420.66|418.36|29
1736785410000|2025-01-13 16:23:30|412.61|410.31|412.68|410.38|412.82|410.52|412.59|410.29|28
1736760830000|2025-01-13 09:33:50|420.99|418.69|420.8|418.5|421.08|418.78|420.74|418.44|27
1736785420000|2025-01-13 16:23:40|412.61|410.31|412.47|410.17|412.67|410.37|412.44|410.14|26
1736760840000|2025-01-13 09:34:00|420.84|418.54|421.12|418.82|421.12|418.82|420.7|418.4|30
1736785430000|2025-01-13 16:23:50|412.46|410.16|412.56|410.26|412.62|410.32|412.44|410.14|34
1736760850000|2025-01-13 09:34:10|421.22|418.92|421.54|419.24|421.61|419.31|421.22|418.92|35
1736785440000|2025-01-13 16:24:00|412.58|410.28|412.71|410.41|412.81|410.51|412.58|410.28|32
1736760860000|2025-01-13 09:34:20|421.43|419.13|420.95|418.65|421.43|419.13|420.88|418.58|31
1736785450000|2025-01-13 16:24:10|412.72|410.42|412.78|410.48|412.93|410.63|412.72|410.42|31
1736760870000|2025-01-13 09:34:30|420.96|418.66|420.46|418.16|421.2|418.9|420.46|418.16|21
1736785460000|2025-01-13 16:24:20|412.75|410.45|412.82|410.52|412.88|410.58|412.68|410.38|32
1736760880000|2025-01-13 09:34:40|420.48|418.18|420.7|418.4|420.7|418.4|420.47|418.17|21
1736785470000|2025-01-13 16:24:30|412.71|410.41|412.96|410.66|412.99|410.69|412.39|410.09|29
1736760890000|2025-01-13 09:34:50|420.81|418.51|420.58|418.28|420.86|418.56|420.49|418.19|24
1736785480000|2025-01-13 16:24:40|412.95|410.65|412.53|410.23|412.95|410.65|412.45|410.15|33
1736785490000|2025-01-13 16:24:50|412.56|410.26|412.48|410.18|412.58|410.28|412.43|410.13|26
1736760900000|2025-01-13 09:35:00|420.61|418.31|421.3|419|421.31|419.01|420.61|418.31|28
1736760910000|2025-01-13 09:35:10|421.32|419.02|421.6|419.3|421.63|419.33|421.32|419.02|19
1736785500000|2025-01-13 16:25:00|412.5|410.2|412.75|410.45|412.75|410.45|412.44|410.14|31
1736760920000|2025-01-13 09:35:20|421.57|419.27|421.63|419.33|421.63|419.33|421.41|419.11|29
1736785510000|2025-01-13 16:25:10|412.79|410.49|413.13|410.83|413.13|410.83|412.79|410.49|32
1736760930000|2025-01-13 09:35:30|421.59|419.29|421.63|419.33|421.63|419.33|421.59|419.29|3
1736785520000|2025-01-13 16:25:20|413.12|410.82|413.14|410.84|413.28|410.98|413.12|410.82|24
1736760940000|2025-01-13 09:35:40|421.57|419.27|421.63|419.33|421.63|419.33|421.57|419.27|7
1736785530000|2025-01-13 16:25:30|413.13|410.83|413.32|411.02|413.32|411.02|413.1|410.8|30
1736760950000|2025-01-13 09:35:50|421.7|419.4|422.1|419.8|422.1|419.8|421.7|419.4|5
1736785540000|2025-01-13 16:25:40|413.33|411.03|413.7|411.4|413.7|411.4|413.33|411.03|29
1736760960000|2025-01-13 09:36:00|422.05|419.75|422.1|419.8|422.1|419.8|422.05|419.75|3
1736785550000|2025-01-13 16:25:50|413.79|411.49|413.73|411.43|413.81|411.51|413.55|411.25|30
1736760970000|2025-01-13 09:36:10|422.28|419.98|422.41|420.11|422.45|420.15|422.28|419.98|8
1736785560000|2025-01-13 16:26:00|413.76|411.46|413.35|411.05|413.8|411.5|413.32|411.02|27
1736760980000|2025-01-13 09:36:20|422.44|420.14|422.38|420.08|422.45|420.15|422.01|419.71|33
1736785570000|2025-01-13 16:26:10|413.34|411.04|413.29|410.99|413.35|411.05|413.1|410.8|30
1736760990000|2025-01-13 09:36:30|422.41|420.11|422.45|420.15|422.45|420.15|422.39|420.09|5
1736785580000|2025-01-13 16:26:20|413.28|410.98|413.1|410.8|413.3|411|413.1|410.8|26
1736761000000|2025-01-13 09:36:40|422.37|420.07|422.45|420.15|422.45|420.15|422.25|419.95|14
1736785590000|2025-01-13 16:26:30|413.09|410.79|412.83|410.53|413.12|410.82|412.83|410.53|24
1736761010000|2025-01-13 09:36:50|422.33|420.03|422.45|420.15|422.45|420.15|422.22|419.92|22
1736785600000|2025-01-13 16:26:40|412.82|410.52|412.78|410.48|412.82|410.52|412.62|410.32|21
1736761020000|2025-01-13 09:37:00|422.38|420.08|422.45|420.15|422.45|420.15|422.32|420.02|26
1736785610000|2025-01-13 16:26:50|412.76|410.46|412.63|410.33|412.8|410.5|412.63|410.33|26
1736761040000|2025-01-13 09:37:20|422.65|420.35|422.85|420.55|422.85|420.55|422.65|420.35|2
1736785620000|2025-01-13 16:27:00|412.66|410.36|412.86|410.56|412.86|410.56|412.66|410.36|21
1736761050000|2025-01-13 09:37:30|422.95|420.65|423.05|420.75|423.05|420.75|422.84|420.54|9
1736785630000|2025-01-13 16:27:10|412.89|410.59|412.69|410.39|412.94|410.64|412.68|410.38|20
1736761070000|2025-01-13 09:37:50|423.14|420.84|423.83|421.53|423.87|421.57|423.14|420.84|6
1736785640000|2025-01-13 16:27:20|412.72|410.42|412.61|410.31|412.73|410.43|412.45|410.15|31
1736761080000|2025-01-13 09:38:00|423.81|421.51|423.89|421.59|423.89|421.59|423.73|421.43|27
1736785650000|2025-01-13 16:27:30|412.62|410.32|412.78|410.48|412.79|410.49|412.48|410.18|24
1736761090000|2025-01-13 09:38:10|423.95|421.65|423.95|421.65|423.95|421.65|423.85|421.55|9
1736785660000|2025-01-13 16:27:40|412.71|410.41|412.44|410.14|412.73|410.43|412.4|410.1|30
1736761110000|2025-01-13 09:38:30|423.9|421.6|423.89|421.59|423.9|421.6|423.89|421.59|2
1736785670000|2025-01-13 16:27:50|412.46|410.16|412.48|410.18|412.54|410.24|412.42|410.12|21
1736761120000|2025-01-13 09:38:40|423.75|421.45|423.91|421.61|423.95|421.65|423.74|421.44|25
1736785680000|2025-01-13 16:28:00|412.49|410.19|412.56|410.26|412.56|410.26|412.39|410.09|23
1736761130000|2025-01-13 09:38:50|423.87|421.57|423.95|421.65|423.95|421.65|423.81|421.51|8
1736785690000|2025-01-13 16:28:10|412.58|410.28|412.63|410.33|412.73|410.43|412.57|410.27|26
1736761150000|2025-01-13 09:39:10|423.85|421.55|423.83|421.53|423.88|421.58|423.82|421.52|7
1736785700000|2025-01-13 16:28:20|412.65|410.35|412.57|410.27|412.72|410.42|412.57|410.27|26
1736761160000|2025-01-13 09:39:20|423.84|421.54|423.9|421.6|423.95|421.65|423.83|421.53|21
1736785710000|2025-01-13 16:28:30|412.59|410.29|412.65|410.35|412.66|410.36|412.39|410.09|26
1736761170000|2025-01-13 09:39:30|423.89|421.59|423.73|421.43|423.9|421.6|423.67|421.37|22
1736785720000|2025-01-13 16:28:40|412.61|410.31|412.46|410.16|412.62|410.32|412.43|410.13|21
1736761180000|2025-01-13 09:39:40|423.68|421.38|423.72|421.42|423.77|421.47|423.67|421.37|22
1736785730000|2025-01-13 16:28:50|412.51|410.21|412.13|409.83|412.53|410.23|412.13|409.83|26
1736761190000|2025-01-13 09:39:50|423.83|421.53|423.95|421.65|423.95|421.65|423.83|421.53|10
1736785740000|2025-01-13 16:29:00|412.14|409.84|412.09|409.79|412.23|409.93|412.03|409.73|26
1736761230000|2025-01-13 09:40:30|423.96|421.66|424.07|421.77|424.07|421.77|423.96|421.66|3
1736785750000|2025-01-13 16:29:10|412.08|409.78|412.08|409.78|412.09|409.79|412|409.7|5
1736761240000|2025-01-13 09:40:40|424.04|421.74|423.86|421.56|424.07|421.77|423.86|421.56|9
1736785760000|2025-01-13 16:29:20|412.09|409.79|412.12|409.82|412.12|409.82|412.09|409.79|3
1736761250000|2025-01-13 09:40:50|423.8|421.5|423.67|421.37|423.81|421.51|423.67|421.37|22
1736785770000|2025-01-13 16:29:30|412.13|409.83|412.27|409.97|412.27|409.97|412.13|409.83|19
1736761260000|2025-01-13 09:41:00|423.66|421.36|423.49|421.19|423.69|421.39|423.45|421.15|24
1736785780000|2025-01-13 16:29:40|412.26|409.96|412.07|409.77|412.28|409.98|412.03|409.73|19
1736761270000|2025-01-13 09:41:10|423.5|421.2|423.55|421.25|423.55|421.25|423.35|421.05|22
1736785790000|2025-01-13 16:29:50|412.06|409.76|412.04|409.74|412.1|409.8|412.01|409.71|15
1736761280000|2025-01-13 09:41:20|423.54|421.24|423.54|421.24|423.55|421.25|423.51|421.21|6
1736785800000|2025-01-13 16:30:00|412.03|409.73|411.82|409.52|412.03|409.73|411.74|409.44|30
1736761290000|2025-01-13 09:41:30|423.53|421.23|423.33|421.03|423.55|421.25|423.31|421.01|24
1736785810000|2025-01-13 16:30:10|411.83|409.53|412.22|409.92|412.22|409.92|411.55|409.25|29
1736761300000|2025-01-13 09:41:40|423.34|421.04|423.37|421.07|423.46|421.16|423.34|421.04|23
1736785820000|2025-01-13 16:30:20|412.21|409.91|412.34|410.04|412.36|410.06|412.21|409.91|24
1736761310000|2025-01-13 09:41:50|423.31|421.01|423.27|420.97|423.34|421.04|423.25|420.95|22
1736785830000|2025-01-13 16:30:30|412.35|410.05|412.61|410.31|412.63|410.33|412.31|410.01|31
1736761320000|2025-01-13 09:42:00|423.25|420.95|423.24|420.94|423.43|421.13|423.24|420.94|24
1736785840000|2025-01-13 16:30:40|412.6|410.3|412.83|410.53|413.01|410.71|412.46|410.16|38
1736761330000|2025-01-13 09:42:10|423.25|420.95|423.17|420.87|423.26|420.96|423.16|420.86|21
1736785850000|2025-01-13 16:30:50|412.82|410.52|412.71|410.41|412.91|410.61|412.67|410.37|28
1736761340000|2025-01-13 09:42:20|423.14|420.84|423.17|420.87|423.24|420.94|423.05|420.75|18
1736785860000|2025-01-13 16:31:00|412.72|410.42|412.69|410.39|412.74|410.44|412.52|410.22|37
1736761350000|2025-01-13 09:42:30|423.2|420.9|423.23|420.93|423.23|420.93|423.02|420.72|25
1736785870000|2025-01-13 16:31:10|412.66|410.36|413.21|410.91|413.23|410.93|412.6|410.3|33
1736761360000|2025-01-13 09:42:40|423.22|420.92|423.12|420.82|423.22|420.92|423.06|420.76|20
1736785880000|2025-01-13 16:31:20|413.18|410.88|413.23|410.93|413.43|411.13|413.02|410.72|33
1736761370000|2025-01-13 09:42:50|423.13|420.83|423.01|420.71|423.24|420.94|422.97|420.67|21
1736785890000|2025-01-13 16:31:30|413.24|410.94|413.31|411.01|413.31|411.01|413.18|410.88|29
1736761380000|2025-01-13 09:43:00|423|420.7|422.88|420.58|423.04|420.74|422.88|420.58|20
1736785900000|2025-01-13 16:31:40|413.29|410.99|413.29|410.99|413.35|411.05|413.14|410.84|27
1736761390000|2025-01-13 09:43:10|422.89|420.59|422.98|420.68|423.04|420.74|422.89|420.59|11
1736785910000|2025-01-13 16:31:50|413.33|411.03|413.5|411.2|413.57|411.27|413.33|411.03|28
1736761400000|2025-01-13 09:43:20|422.99|420.69|423.02|420.72|423.04|420.74|422.99|420.69|9
1736785920000|2025-01-13 16:32:00|413.48|411.18|413.48|411.18|413.49|411.19|413.35|411.05|34
1736761410000|2025-01-13 09:43:30|423.03|420.73|423.04|420.74|423.04|420.74|423.03|420.73|4
1736785930000|2025-01-13 16:32:10|413.51|411.21|413.41|411.11|413.53|411.23|413.38|411.08|28
1736761420000|2025-01-13 09:43:40|423.03|420.73|422.83|420.53|423.04|420.74|422.81|420.51|22
1736785940000|2025-01-13 16:32:20|413.43|411.13|413.33|411.03|413.54|411.24|413.32|411.02|26
1736761430000|2025-01-13 09:43:50|422.85|420.55|422.99|420.69|422.99|420.69|422.81|420.51|13
1736785950000|2025-01-13 16:32:30|413.26|410.96|413.15|410.85|413.36|411.06|413.09|410.79|32
1736761440000|2025-01-13 09:44:00|423|420.7|422.98|420.68|423|420.7|422.93|420.63|8
1736785960000|2025-01-13 16:32:40|413.16|410.86|412.97|410.67|413.33|411.03|412.97|410.67|31
1736761450000|2025-01-13 09:44:10|422.97|420.67|422.94|420.64|422.99|420.69|422.94|420.64|7
1736785970000|2025-01-13 16:32:50|412.93|410.63|413.02|410.72|413.04|410.74|412.9|410.6|21
1736761460000|2025-01-13 09:44:20|422.97|420.67|422.96|420.66|422.97|420.67|422.94|420.64|8
1736785980000|2025-01-13 16:33:00|413.03|410.73|413.53|411.23|413.53|411.23|413.03|410.73|26
1736761470000|2025-01-13 09:44:30|422.95|420.65|422.98|420.68|422.98|420.68|422.94|420.64|15
1736785990000|2025-01-13 16:33:10|413.55|411.25|413.41|411.11|413.56|411.26|413.41|411.11|29
1736761480000|2025-01-13 09:44:40|422.99|420.69|423.04|420.74|423.04|420.74|422.99|420.69|14
1736786000000|2025-01-13 16:33:20|413.16|410.86|413.07|410.77|413.2|410.9|413.06|410.76|21
1736761490000|2025-01-13 09:44:50|423.01|420.71|422.85|420.55|423.01|420.71|422.85|420.55|18
1736786010000|2025-01-13 16:33:30|413.05|410.75|413.14|410.84|413.26|410.96|413.05|410.75|12
1736761500000|2025-01-13 09:45:00|422.86|420.56|422.89|420.59|422.91|420.61|422.69|420.39|23
1736786020000|2025-01-13 16:33:40|413.11|410.81|413.2|410.9|413.25|410.95|413.11|410.81|27
1736761510000|2025-01-13 09:45:10|422.88|420.58|422.64|420.34|422.88|420.58|422.64|420.34|24
1736786030000|2025-01-13 16:33:50|413.18|410.88|413.18|410.88|413.24|410.94|413.18|410.88|9
1736761520000|2025-01-13 09:45:20|422.62|420.32|422.95|420.65|423|420.7|422.61|420.31|23
1736786040000|2025-01-13 16:34:00|413.13|410.83|413.08|410.78|413.14|410.84|413.08|410.78|5
1736761530000|2025-01-13 09:45:30|422.99|420.69|423|420.7|423.08|420.78|422.8|420.5|28
1736786050000|2025-01-13 16:34:10|413.14|410.84|413.1|410.8|413.14|410.84|413.08|410.78|11
1736761540000|2025-01-13 09:45:40|423.01|420.71|422.87|420.57|423.07|420.77|422.83|420.53|20
1736786060000|2025-01-13 16:34:20|413.09|410.79|413.25|410.95|413.28|410.98|413.09|410.79|23
1736761550000|2025-01-13 09:45:50|422.88|420.58|422.74|420.44|422.88|420.58|422.73|420.43|28
1736786070000|2025-01-13 16:34:30|413.28|410.98|413.14|410.84|413.42|411.12|413.14|410.84|23
1736761560000|2025-01-13 09:46:00|422.75|420.45|422.73|420.43|422.79|420.49|422.5|420.2|28
1736786080000|2025-01-13 16:34:40|413.12|410.82|413.08|410.78|413.17|410.87|413.08|410.78|20
1736761570000|2025-01-13 09:46:10|422.74|420.44|422.54|420.24|422.74|420.44|422.49|420.19|24
1736786090000|2025-01-13 16:34:50|413.11|410.81|413.08|410.78|413.11|410.81|413.08|410.78|9
1736761580000|2025-01-13 09:46:20|422.51|420.21|422.91|420.61|422.93|420.63|422.48|420.18|28
1736786100000|2025-01-13 16:35:00|412.98|410.68|412.59|410.29|412.98|410.68|412.59|410.29|19
1736761590000|2025-01-13 09:46:30|422.92|420.62|423.13|420.83|423.13|420.83|422.89|420.59|23
1736786110000|2025-01-13 16:35:10|412.57|410.27|413.19|410.89|413.19|410.89|412.57|410.27|25
1736761600000|2025-01-13 09:46:40|423.09|420.79|422.79|420.49|423.1|420.8|422.75|420.45|18
1736786120000|2025-01-13 16:35:20|413.2|410.9|413.4|411.1|413.4|411.1|413.2|410.9|24
1736761610000|2025-01-13 09:46:50|422.78|420.48|422.8|420.5|422.81|420.51|422.73|420.43|12
1736786130000|2025-01-13 16:35:30|413.39|411.09|413.44|411.14|413.48|411.18|413.39|411.09|29
1736761620000|2025-01-13 09:47:00|422.79|420.49|423.13|420.83|423.16|420.86|422.76|420.46|28
1736786140000|2025-01-13 16:35:40|413.41|411.11|413.66|411.36|413.67|411.37|413.41|411.11|32
1736761630000|2025-01-13 09:47:10|423.12|420.82|423.1|420.8|423.12|420.82|422.96|420.66|20
1736786150000|2025-01-13 16:35:50|413.68|411.38|413.35|411.05|413.68|411.38|413.3|411|26
1736761640000|2025-01-13 09:47:20|423.11|420.81|423.18|420.88|423.19|420.89|423.11|420.81|19
1736786160000|2025-01-13 16:36:00|413.39|411.09|413.34|411.04|413.61|411.31|413.3|411|28
1736761650000|2025-01-13 09:47:30|423.19|420.89|423.17|420.87|423.19|420.89|423.17|420.87|4
1736786170000|2025-01-13 16:36:10|413.33|411.03|412.71|410.41|413.33|411.03|412.71|410.41|29
1736761660000|2025-01-13 09:47:40|423.18|420.88|423.19|420.89|423.24|420.94|423.15|420.85|14
1736786180000|2025-01-13 16:36:20|412.73|410.43|412.84|410.54|412.87|410.57|412.66|410.36|30
1736761670000|2025-01-13 09:47:50|423.18|420.88|423.29|420.99|423.31|421.01|423.18|420.88|13
1736786190000|2025-01-13 16:36:30|412.87|410.57|413.18|410.88|413.18|410.88|412.87|410.57|27
1736761680000|2025-01-13 09:48:00|423.28|420.98|423.37|421.07|423.37|421.07|423.28|420.98|18
1736786200000|2025-01-13 16:36:40|413.19|410.89|413.11|410.81|413.27|410.97|413.11|410.81|26
1736761710000|2025-01-13 09:48:30|423.44|421.14|423.46|421.16|423.51|421.21|423.44|421.14|4
1736786210000|2025-01-13 16:36:50|413.1|410.8|413.15|410.85|413.46|411.16|413.04|410.74|29
1736761720000|2025-01-13 09:48:40|423.44|421.14|423.42|421.12|423.51|421.21|423.41|421.11|20
1736786220000|2025-01-13 16:37:00|413.19|410.89|413.04|410.74|413.31|411.01|413.04|410.74|31
1736761730000|2025-01-13 09:48:50|423.41|421.11|423.38|421.08|423.42|421.12|423.34|421.04|11
1736786230000|2025-01-13 16:37:10|413.05|410.75|412.97|410.67|413.07|410.77|412.75|410.45|30
1736761740000|2025-01-13 09:49:00|423.35|421.05|422.99|420.69|423.35|421.05|422.91|420.61|19
1736786240000|2025-01-13 16:37:20|412.94|410.64|413.14|410.84|413.28|410.98|412.94|410.64|38
1736761750000|2025-01-13 09:49:10|423|420.7|422.95|420.65|423.01|420.71|422.94|420.64|28
1736786250000|2025-01-13 16:37:30|413.16|410.86|413.19|410.89|413.28|410.98|413.06|410.76|28
1736761760000|2025-01-13 09:49:20|422.96|420.66|423.25|420.95|423.28|420.98|422.95|420.65|21
1736786260000|2025-01-13 16:37:40|413.22|410.92|413.15|410.85|413.24|410.94|413.08|410.78|27
1736761770000|2025-01-13 09:49:30|423.24|420.94|423.27|420.97|423.28|420.98|423.11|420.81|15
1736786270000|2025-01-13 16:37:50|413.18|410.88|412.91|410.61|413.18|410.88|412.91|410.61|23
1736761780000|2025-01-13 09:49:40|423.28|420.98|423.22|420.92|423.34|421.04|423.16|420.86|18
1736786280000|2025-01-13 16:38:00|412.93|410.63|412.96|410.66|413.01|410.71|412.9|410.6|25
1736761790000|2025-01-13 09:49:50|423.21|420.91|423.2|420.9|423.23|420.93|423.14|420.84|19
1736786290000|2025-01-13 16:38:10|412.95|410.65|412.97|410.67|413.01|410.71|412.86|410.56|26
1736786300000|2025-01-13 16:38:20|412.96|410.66|413.03|410.73|413.09|410.79|412.88|410.58|27
1736761800000|2025-01-13 09:50:00|423.22|420.92|422.91|420.61|423.22|420.92|422.91|420.61|18
1736786310000|2025-01-13 16:38:30|413.02|410.72|413.06|410.76|413.07|410.77|412.94|410.64|21
1736761810000|2025-01-13 09:50:10|422.92|420.62|423.19|420.89|423.2|420.9|422.92|420.62|25
1736786320000|2025-01-13 16:38:40|413.08|410.78|413.03|410.73|413.08|410.78|412.97|410.67|18
1736761820000|2025-01-13 09:50:20|423.2|420.9|422.87|420.57|423.2|420.9|422.87|420.57|20
1736786330000|2025-01-13 16:38:50|413.02|410.72|412.97|410.67|413.07|410.77|412.94|410.64|20
1736761830000|2025-01-13 09:50:30|422.82|420.52|422.67|420.37|422.87|420.57|422.64|420.34|31
1736786340000|2025-01-13 16:39:00|412.98|410.68|412.94|410.64|413.07|410.77|412.94|410.64|20
1736761840000|2025-01-13 09:50:40|422.68|420.38|422.74|420.44|422.78|420.48|422.68|420.38|28
1736786390000|2025-01-13 16:39:50|412.74|410.44|412.61|410.31|412.74|410.44|412.56|410.26|20
1736761850000|2025-01-13 09:50:50|422.75|420.45|423.03|420.73|423.05|420.75|422.75|420.45|17
1736761860000|2025-01-13 09:51:00|422.95|420.65|422.93|420.63|422.95|420.65|422.85|420.55|20
1736786400000|2025-01-13 16:40:00|412.58|410.28|412.64|410.34|412.72|410.42|412.58|410.28|26
1736761870000|2025-01-13 09:51:10|422.91|420.61|422.7|420.4|422.91|420.61|422.7|420.4|23
1736786410000|2025-01-13 16:40:10|412.62|410.32|412.8|410.5|412.9|410.6|412.62|410.32|28
1736761880000|2025-01-13 09:51:20|422.74|420.44|422.7|420.4|422.75|420.45|422.62|420.32|28
1736786420000|2025-01-13 16:40:20|412.82|410.52|413.32|411.02|413.33|411.03|412.82|410.52|24
1736761890000|2025-01-13 09:51:30|422.67|420.37|422.57|420.27|422.68|420.38|422.49|420.19|22
1736786430000|2025-01-13 16:40:30|413.33|411.03|413.18|410.88|413.39|411.09|413.17|410.87|21
1736761900000|2025-01-13 09:51:40|422.56|420.26|422.46|420.16|422.56|420.26|422.44|420.14|9
1736786440000|2025-01-13 16:40:40|413.17|410.87|412.89|410.59|413.17|410.87|412.89|410.59|17
1736761910000|2025-01-13 09:51:50|422.45|420.15|422.62|420.32|422.75|420.45|422.45|420.15|24
1736786470000|2025-01-13 16:41:10|412.93|410.63|413.18|410.88|413.22|410.92|412.91|410.61|17
1736761920000|2025-01-13 09:52:00|422.58|420.28|422.3|420|422.58|420.28|422.25|419.95|28
1736786480000|2025-01-13 16:41:20|413.23|410.93|413.46|411.16|413.48|411.18|413.12|410.82|25
1736761930000|2025-01-13 09:52:10|422.28|419.98|422.38|420.08|422.44|420.14|422.24|419.94|22
1736786490000|2025-01-13 16:41:30|413.47|411.17|413.53|411.23|413.61|411.31|413.43|411.13|22
1736761940000|2025-01-13 09:52:20|422.39|420.09|422.34|420.04|422.52|420.22|422.25|419.95|21
1736786500000|2025-01-13 16:41:40|413.56|411.26|413.43|411.13|413.69|411.39|413.43|411.13|20
1736761950000|2025-01-13 09:52:30|422.35|420.05|422.22|419.92|422.38|420.08|422.19|419.89|28
1736786510000|2025-01-13 16:41:50|413.45|411.15|413.4|411.1|413.46|411.16|413.4|411.1|16
1736761960000|2025-01-13 09:52:40|422.21|419.91|422.4|420.1|422.4|420.1|422.21|419.91|16
1736761970000|2025-01-13 09:52:50|422.46|420.16|422.55|420.25|422.58|420.28|422.46|420.16|22
1736786530000|2025-01-13 16:42:10|413.42|411.12|413.4|411.1|413.43|411.13|413.4|411.1|12
1736761980000|2025-01-13 09:53:00|422.54|420.24|422.95|420.65|422.95|420.65|422.51|420.21|31
1736786540000|2025-01-13 16:42:20|413.42|411.12|413.52|411.22|413.53|411.23|413.42|411.12|13
1736761990000|2025-01-13 09:53:10|422.94|420.64|422.92|420.62|422.96|420.66|422.86|420.56|20
1736786550000|2025-01-13 16:42:30|413.55|411.25|413.42|411.12|413.55|411.25|413.4|411.1|19
1736762000000|2025-01-13 09:53:20|422.91|420.61|422.97|420.67|422.98|420.68|422.88|420.58|20
1736786560000|2025-01-13 16:42:40|413.41|411.11|413.4|411.1|413.41|411.11|413.4|411.1|2
1736762010000|2025-01-13 09:53:30|422.98|420.68|423.05|420.75|423.05|420.75|422.98|420.68|18
1736786570000|2025-01-13 16:42:50|413.22|410.92|412.9|410.6|413.22|410.92|412.89|410.59|25
1736762020000|2025-01-13 09:53:40|423.04|420.74|423.05|420.75|423.05|420.75|423.04|420.74|12
1736786580000|2025-01-13 16:43:00|412.92|410.62|413.02|410.72|413.02|410.72|412.89|410.59|29
1736762030000|2025-01-13 09:53:50|423.04|420.74|423.04|420.74|423.05|420.75|423.04|420.74|7
1736786590000|2025-01-13 16:43:10|413.07|410.77|413.25|410.95|413.28|410.98|413.07|410.77|27
1736762040000|2025-01-13 09:54:00|423|420.7|422.92|420.62|423|420.7|422.86|420.56|15
1736786600000|2025-01-13 16:43:20|413.27|410.97|413.32|411.02|413.45|411.15|413.26|410.96|34
1736762050000|2025-01-13 09:54:10|422.91|420.61|423.02|420.72|423.04|420.74|422.77|420.47|23
1736786610000|2025-01-13 16:43:30|413.31|411.01|413.3|411|413.31|411.01|412.99|410.69|29
1736762060000|2025-01-13 09:54:20|423.01|420.71|422.87|420.57|423.02|420.72|422.87|420.57|22
1736786620000|2025-01-13 16:43:40|413.25|410.95|413.46|411.16|413.49|411.19|413.19|410.89|24
1736762070000|2025-01-13 09:54:30|422.88|420.58|422.83|420.53|422.89|420.59|422.83|420.53|9
1736786630000|2025-01-13 16:43:50|413.45|411.15|413.46|411.16|413.48|411.18|413.42|411.12|17
1736762080000|2025-01-13 09:54:40|422.77|420.47|422.61|420.31|422.77|420.47|422.6|420.3|22
1736786640000|2025-01-13 16:44:00|413.47|411.17|413.3|411|413.47|411.17|413.3|411|24
1736762090000|2025-01-13 09:54:50|422.62|420.32|422.67|420.37|422.72|420.42|422.62|420.32|21
1736786650000|2025-01-13 16:44:10|413.32|411.02|413.47|411.17|413.47|411.17|413.32|411.02|13
1736786660000|2025-01-13 16:44:20|413.46|411.16|413.7|411.4|413.72|411.42|413.46|411.16|19
1736762100000|2025-01-13 09:55:00|422.64|420.34|422.74|420.44|422.78|420.48|422.56|420.26|26
1736786670000|2025-01-13 16:44:30|413.76|411.46|413.89|411.59|413.89|411.59|413.71|411.41|21
1736762110000|2025-01-13 09:55:10|422.76|420.46|422.71|420.41|422.77|420.47|422.67|420.37|14
1736786680000|2025-01-13 16:44:40|413.9|411.6|414.07|411.77|414.09|411.79|413.9|411.6|23
1736762120000|2025-01-13 09:55:20|422.72|420.42|422.79|420.49|422.79|420.49|422.67|420.37|20
1736786690000|2025-01-13 16:44:50|414|411.7|413.86|411.56|414.02|411.72|413.8|411.5|22
1736762130000|2025-01-13 09:55:30|422.82|420.52|422.66|420.36|422.82|420.52|422.63|420.33|14
1736762140000|2025-01-13 09:55:40|422.67|420.37|422.66|420.36|422.67|420.37|422.63|420.33|4
1736786700000|2025-01-13 16:45:00|413.87|411.57|413.72|411.42|413.89|411.59|413.69|411.39|28
1736762150000|2025-01-13 09:55:50|422.7|420.4|422.75|420.45|422.8|420.5|422.7|420.4|13
1736786710000|2025-01-13 16:45:10|413.68|411.38|413.87|411.57|413.88|411.58|413.62|411.32|25
1736762160000|2025-01-13 09:56:00|422.73|420.43|422.62|420.32|422.73|420.43|422.6|420.3|14
1736786720000|2025-01-13 16:45:20|413.84|411.54|414.38|412.08|414.39|412.09|413.84|411.54|29
1736762170000|2025-01-13 09:56:10|422.63|420.33|422.65|420.35|422.69|420.39|422.63|420.33|17
1736786730000|2025-01-13 16:45:30|414.37|412.07|414.26|411.96|414.37|412.07|414.26|411.96|10
1736762180000|2025-01-13 09:56:20|422.66|420.36|422.66|420.36|422.73|420.43|422.63|420.33|15
1736786740000|2025-01-13 16:45:40|414.04|411.74|414.09|411.79|414.1|411.8|413.88|411.58|9
1736762190000|2025-01-13 09:56:30|422.63|420.33|422.68|420.38|422.69|420.39|422.62|420.32|7
1736786750000|2025-01-13 16:45:50|414.12|411.82|414.29|411.99|414.29|411.99|414.12|411.82|7
1736762200000|2025-01-13 09:56:40|422.67|420.37|422.73|420.43|422.73|420.43|422.67|420.37|15
1736786760000|2025-01-13 16:46:00|414.3|412|414.39|412.09|414.43|412.13|414.3|412|10
1736762210000|2025-01-13 09:56:50|422.72|420.42|422.65|420.35|422.72|420.42|422.62|420.32|17
1736786770000|2025-01-13 16:46:10|414.4|412.1|413.87|411.57|414.4|412.1|413.87|411.57|28
1736762220000|2025-01-13 09:57:00|422.64|420.34|422.64|420.34|422.67|420.37|422.61|420.31|16
1736786780000|2025-01-13 16:46:20|413.86|411.56|413.55|411.25|413.86|411.56|413.51|411.21|28
1736762230000|2025-01-13 09:57:10|422.63|420.33|422.53|420.23|422.66|420.36|422.53|420.23|13
1736786790000|2025-01-13 16:46:30|413.56|411.26|413.37|411.07|413.59|411.29|413.34|411.04|23
1736762240000|2025-01-13 09:57:20|422.56|420.26|422.78|420.48|422.81|420.51|422.56|420.26|23
1736786800000|2025-01-13 16:46:40|413.44|411.14|413.32|411.02|413.52|411.22|413.31|411.01|24
1736762250000|2025-01-13 09:57:30|422.79|420.49|422.79|420.49|422.81|420.51|422.78|420.48|13
1736786810000|2025-01-13 16:46:50|413.39|411.09|413.54|411.24|413.54|411.24|413.34|411.04|23
1736762260000|2025-01-13 09:57:40|422.73|420.43|422.65|420.35|422.73|420.43|422.63|420.33|15
1736786820000|2025-01-13 16:47:00|413.62|411.32|413.43|411.13|413.62|411.32|413.43|411.13|25
1736762270000|2025-01-13 09:57:50|422.69|420.39|422.78|420.48|422.78|420.48|422.67|420.37|17
1736786830000|2025-01-13 16:47:10|413.46|411.16|413.56|411.26|413.74|411.44|413.46|411.16|24
1736762280000|2025-01-13 09:58:00|422.79|420.49|422.81|420.51|422.84|420.54|422.79|420.49|18
1736786840000|2025-01-13 16:47:20|413.61|411.31|413.45|411.15|413.61|411.31|413.45|411.15|22
1736762290000|2025-01-13 09:58:10|422.83|420.53|422.72|420.42|422.83|420.53|422.63|420.33|16
1736786850000|2025-01-13 16:47:30|413.48|411.18|413.72|411.42|413.72|411.42|413.48|411.18|18
1736762300000|2025-01-13 09:58:20|422.75|420.45|422.84|420.54|422.84|420.54|422.75|420.45|9
1736786860000|2025-01-13 16:47:40|413.7|411.4|413.36|411.06|413.7|411.4|413.36|411.06|28
1736762310000|2025-01-13 09:58:30|422.82|420.52|422.84|420.54|422.84|420.54|422.81|420.51|5
1736786870000|2025-01-13 16:47:50|413.42|411.12|413.15|410.85|413.42|411.12|413.15|410.85|16
1736762320000|2025-01-13 09:58:40|422.83|420.53|422.83|420.53|422.84|420.54|422.82|420.52|15
1736786880000|2025-01-13 16:48:00|413.16|410.86|413.12|410.82|413.22|410.92|413.08|410.78|32
1736762330000|2025-01-13 09:58:50|422.84|420.54|422.96|420.66|422.96|420.66|422.84|420.54|3
1736786890000|2025-01-13 16:48:10|413.14|410.84|413.04|410.74|413.21|410.91|413|410.7|29
1736762340000|2025-01-13 09:59:00|422.97|420.67|422.98|420.68|422.98|420.68|422.97|420.67|2
1736786900000|2025-01-13 16:48:20|413.05|410.75|412.89|410.59|413.05|410.75|412.89|410.59|25
1736762350000|2025-01-13 09:59:10|422.99|420.69|423.05|420.75|423.05|420.75|422.99|420.69|4
1736786910000|2025-01-13 16:48:30|412.88|410.58|412.92|410.62|412.95|410.65|412.78|410.48|19
1736762360000|2025-01-13 09:59:20|423.17|420.87|423.26|420.96|423.27|420.97|423.17|420.87|5
1736786920000|2025-01-13 16:48:40|412.86|410.56|412.73|410.43|412.86|410.56|412.73|410.43|28
1736762370000|2025-01-13 09:59:30|423.25|420.95|423.12|420.82|423.25|420.95|423.1|420.8|9
1736786930000|2025-01-13 16:48:50|412.77|410.47|412.92|410.62|412.95|410.65|412.76|410.46|29
1736762380000|2025-01-13 09:59:40|423.14|420.84|423.12|420.82|423.14|420.84|423.1|420.8|12
1736786940000|2025-01-13 16:49:00|412.9|410.6|412.82|410.52|412.9|410.6|412.82|410.52|4
1736762390000|2025-01-13 09:59:50|423.13|420.83|423.13|420.83|423.14|420.84|423.12|420.82|7
1736786970000|2025-01-13 16:49:30|412.63|410.33|412.6|410.3|412.63|410.33|412.55|410.25|14
1736762400000|2025-01-13 10:00:00|423.14|420.84|423.05|420.75|423.26|420.96|423.03|420.73|15
1736786980000|2025-01-13 16:49:40|412.65|410.35|412.5|410.2|412.71|410.41|412.5|410.2|19
1736762410000|2025-01-13 10:00:10|423.1|420.8|423.01|420.71|423.1|420.8|422.8|420.5|19
1736786990000|2025-01-13 16:49:50|412.49|410.19|412.48|410.18|412.49|410.19|412.48|410.18|2
1736762420000|2025-01-13 10:00:20|423|420.7|422.51|420.21|423|420.7|422.51|420.21|28
1736787020000|2025-01-13 16:50:20|412.52|410.22|412.48|410.18|412.58|410.28|412.48|410.18|18
1736762430000|2025-01-13 10:00:30|422.48|420.18|422.06|419.76|422.48|420.18|422|419.7|18
1736787030000|2025-01-13 16:50:30|412.28|409.98|412.11|409.81|412.28|409.98|412.1|409.8|6
1736762440000|2025-01-13 10:00:40|422.05|419.75|421.91|419.61|422.11|419.81|421.9|419.6|25
1736787040000|2025-01-13 16:50:40|412.1|409.8|411.98|409.68|412.1|409.8|411.94|409.64|16
1736762450000|2025-01-13 10:00:50|421.9|419.6|421.86|419.56|421.91|419.61|421.85|419.55|12
1736787050000|2025-01-13 16:50:50|411.99|409.69|411.78|409.48|411.99|409.69|411.78|409.48|19
1736762460000|2025-01-13 10:01:00|421.89|419.59|422.04|419.74|422.14|419.84|421.86|419.56|26
1736787070000|2025-01-13 16:51:10|411.79|409.49|411.78|409.48|411.79|409.49|411.78|409.48|2
1736762470000|2025-01-13 10:01:10|422.07|419.77|421.6|419.3|422.07|419.77|421.58|419.28|31
1736787090000|2025-01-13 16:51:30|411.66|409.36|411.43|409.13|411.71|409.41|411.43|409.13|24
1736762480000|2025-01-13 10:01:20|421.58|419.28|421.63|419.33|421.7|419.4|421.51|419.21|26
1736787120000|2025-01-13 16:52:00|411.45|409.15|411.55|409.25|411.55|409.25|411.44|409.14|16
1736762490000|2025-01-13 10:01:30|421.65|419.35|421.54|419.24|421.72|419.42|421.52|419.22|24
1736787130000|2025-01-13 16:52:10|411.54|409.24|411.51|409.21|411.57|409.27|411.47|409.17|24
1736762500000|2025-01-13 10:01:40|421.52|419.22|422.04|419.74|422.04|419.74|421.51|419.21|28
1736787140000|2025-01-13 16:52:20|411.5|409.2|411.46|409.16|411.54|409.24|411.45|409.15|21
1736762510000|2025-01-13 10:01:50|422.06|419.76|422.18|419.88|422.2|419.9|422.06|419.76|24
1736787150000|2025-01-13 16:52:30|411.44|409.14|411.44|409.14|411.47|409.17|411.43|409.13|6
1736762520000|2025-01-13 10:02:00|422.24|419.94|421.64|419.34|422.24|419.94|421.64|419.34|27
1736787160000|2025-01-13 16:52:40|411.43|409.13|411.43|409.13|411.43|409.13|411.43|409.13|1
1736762530000|2025-01-13 10:02:10|421.67|419.37|421.64|419.34|421.71|419.41|421.56|419.26|30
1736787190000|2025-01-13 16:53:10|411.35|409.05|410.86|408.56|411.35|409.05|410.72|408.42|16
1736762540000|2025-01-13 10:02:20|421.62|419.32|421.56|419.26|421.65|419.35|421.32|419.02|31
1736787200000|2025-01-13 16:53:20|410.84|408.54|410.86|408.56|410.86|408.56|410.72|408.42|20
1736762550000|2025-01-13 10:02:30|421.55|419.25|421.44|419.14|421.57|419.27|421.44|419.14|25
1736787210000|2025-01-13 16:53:30|410.84|408.54|410.77|408.47|410.91|408.61|410.77|408.47|23
1736762560000|2025-01-13 10:02:40|421.42|419.12|421.64|419.34|421.7|419.4|421.41|419.11|25
1736787220000|2025-01-13 16:53:40|410.76|408.46|410.65|408.35|410.76|408.46|410.62|408.32|20
1736762570000|2025-01-13 10:02:50|421.6|419.3|421.88|419.58|421.89|419.59|421.6|419.3|20
1736787230000|2025-01-13 16:53:50|410.64|408.34|410.65|408.35|410.67|408.37|410.6|408.3|15
1736762580000|2025-01-13 10:03:00|421.87|419.57|421.73|419.43|422.07|419.77|421.73|419.43|33
1736787240000|2025-01-13 16:54:00|410.68|408.38|410.68|408.38|410.69|408.39|410.61|408.31|9
1736762590000|2025-01-13 10:03:10|421.69|419.39|421.49|419.19|421.69|419.39|421.38|419.08|31
1736787250000|2025-01-13 16:54:10|410.66|408.36|410.53|408.23|410.68|408.38|410.52|408.22|16
1736762600000|2025-01-13 10:03:20|421.47|419.17|421.36|419.06|421.5|419.2|421.31|419.01|32
1736787260000|2025-01-13 16:54:20|410.58|408.28|410.55|408.25|410.67|408.37|410.51|408.21|27
1736762610000|2025-01-13 10:03:30|421.37|419.07|421.19|418.89|421.39|419.09|421.19|418.89|22
1736787270000|2025-01-13 16:54:30|410.54|408.24|410.54|408.24|410.56|408.26|410.46|408.16|12
1736762620000|2025-01-13 10:03:40|421.13|418.83|421.1|418.8|421.2|418.9|421.03|418.73|31
1736787280000|2025-01-13 16:54:40|410.44|408.14|410.57|408.27|410.57|408.27|410.44|408.14|6
1736762630000|2025-01-13 10:03:50|421.15|418.85|420.99|418.69|421.18|418.88|420.99|418.69|22
1736787290000|2025-01-13 16:54:50|410.58|408.28|410.48|408.18|410.58|408.28|410.42|408.12|20
1736762640000|2025-01-13 10:04:00|421|418.7|421.38|419.08|421.45|419.15|420.98|418.68|29
1736787300000|2025-01-13 16:55:00|410.45|408.15|410.5|408.2|410.53|408.23|410.31|408.01|32
1736762650000|2025-01-13 10:04:10|421.37|419.07|421.32|419.02|421.5|419.2|421.18|418.88|31
1736787310000|2025-01-13 16:55:10|410.46|408.16|410.41|408.11|410.49|408.19|410.35|408.05|24
1736762660000|2025-01-13 10:04:20|421.31|419.01|421.03|418.73|421.31|419.01|421.03|418.73|24
1736787320000|2025-01-13 16:55:20|410.42|408.12|410.47|408.17|410.55|408.25|410.42|408.12|20
1736762670000|2025-01-13 10:04:30|421.02|418.72|421.06|418.76|421.13|418.83|420.9|418.6|30
1736787330000|2025-01-13 16:55:30|410.5|408.2|410.29|407.99|410.5|408.2|410.23|407.93|24
1736762680000|2025-01-13 10:04:40|420.99|418.69|421.1|418.8|421.12|418.82|420.78|418.48|29
1736787340000|2025-01-13 16:55:40|410.3|408|410.35|408.05|410.35|408.05|410.21|407.91|20
1736762690000|2025-01-13 10:04:50|421.14|418.84|421.62|419.32|421.65|419.35|421.14|418.84|27
1736787350000|2025-01-13 16:55:50|410.31|408.01|410.2|407.9|410.34|408.04|410.18|407.88|16
1736762700000|2025-01-13 10:05:00|421.61|419.31|421.68|419.38|421.78|419.48|421.54|419.24|27
1736787360000|2025-01-13 16:56:00|410.17|407.87|410.44|408.14|410.44|408.14|410.11|407.81|27
1736762710000|2025-01-13 10:05:10|421.69|419.39|421.69|419.39|421.79|419.49|421.58|419.28|26
1736787370000|2025-01-13 16:56:10|410.45|408.15|410.11|407.81|410.53|408.23|410.11|407.81|28
1736787380000|2025-01-13 16:56:20|410.13|407.83|410.03|407.73|410.17|407.87|409.94|407.64|22
1736762720000|2025-01-13 10:05:20|421.59|419.29|421.45|419.15|421.59|419.29|421.32|419.02|26
1736787390000|2025-01-13 16:56:30|410.02|407.72|410.1|407.8|410.11|407.81|409.98|407.68|24
1736762730000|2025-01-13 10:05:30|421.46|419.16|421.6|419.3|421.79|419.49|421.46|419.16|32
1736787400000|2025-01-13 16:56:40|410.07|407.77|409.98|407.68|410.08|407.78|409.98|407.68|9
1736762740000|2025-01-13 10:05:40|421.59|419.29|421.21|418.91|421.59|419.29|421.21|418.91|28
1736787410000|2025-01-13 16:56:50|410|407.7|410.04|407.74|410.06|407.76|409.97|407.67|18
1736762750000|2025-01-13 10:05:50|421.2|418.9|421.25|418.95|421.28|418.98|421.2|418.9|27
1736787420000|2025-01-13 16:57:00|410.05|407.75|410.07|407.77|410.11|407.81|409.92|407.62|22
1736762760000|2025-01-13 10:06:00|421.24|418.94|421.06|418.76|421.24|418.94|421|418.7|27
1736787430000|2025-01-13 16:57:10|410.08|407.78|410.01|407.71|410.23|407.93|409.96|407.66|25
1736762770000|2025-01-13 10:06:10|421.04|418.74|421.57|419.27|421.57|419.27|421.04|418.74|11
1736787440000|2025-01-13 16:57:20|410|407.7|409.89|407.59|410.02|407.72|409.86|407.56|24
1736762780000|2025-01-13 10:06:20|421.75|419.45|422.03|419.73|422.11|419.81|421.75|419.45|30
1736787450000|2025-01-13 16:57:30|409.9|407.6|409.89|407.59|409.91|407.61|409.89|407.59|3
1736762790000|2025-01-13 10:06:30|421.93|419.63|421.92|419.62|421.99|419.69|421.82|419.52|21
1736787460000|2025-01-13 16:57:40|410|407.7|409.93|407.63|410|407.7|409.93|407.63|8
1736762800000|2025-01-13 10:06:40|421.85|419.55|421.59|419.29|421.85|419.55|421.56|419.26|28
1736787470000|2025-01-13 16:57:50|409.96|407.66|409.89|407.59|410.02|407.72|409.89|407.59|11
1736762810000|2025-01-13 10:06:50|421.58|419.28|421.61|419.31|421.75|419.45|421.56|419.26|26
1736787490000|2025-01-13 16:58:10|409.62|407.32|409.45|407.15|409.62|407.32|409.44|407.14|29
1736762820000|2025-01-13 10:07:00|421.63|419.33|421.65|419.35|421.92|419.62|421.63|419.33|28
1736787500000|2025-01-13 16:58:20|409.52|407.22|409.4|407.1|409.55|407.25|409.32|407.02|23
1736762830000|2025-01-13 10:07:10|421.66|419.36|421.85|419.55|422.02|419.72|421.66|419.36|33
1736787510000|2025-01-13 16:58:30|409.46|407.16|409.37|407.07|409.49|407.19|409.31|407.01|29
1736762840000|2025-01-13 10:07:20|421.97|419.67|421.99|419.69|422.09|419.79|421.8|419.5|29
1736787520000|2025-01-13 16:58:40|409.38|407.08|409.13|406.83|409.42|407.12|409.08|406.78|29
1736762850000|2025-01-13 10:07:30|421.98|419.68|421.95|419.65|422.06|419.76|421.78|419.48|31
1736787530000|2025-01-13 16:58:50|409.11|406.81|409.01|406.71|409.11|406.81|408.85|406.55|27
1736762860000|2025-01-13 10:07:40|421.93|419.63|421.9|419.6|422.02|419.72|421.82|419.52|28
1736787540000|2025-01-13 16:59:00|409|406.7|409.29|406.99|409.29|406.99|408.93|406.63|23
1736762870000|2025-01-13 10:07:50|421.89|419.59|422.02|419.72|422.08|419.78|421.87|419.57|25
1736787550000|2025-01-13 16:59:10|409.3|407|408.87|406.57|409.3|407|408.87|406.57|24
1736762880000|2025-01-13 10:08:00|422.06|419.76|422.64|420.34|422.67|420.37|422.06|419.76|33
1736787560000|2025-01-13 16:59:20|408.86|406.56|408.98|406.68|408.98|406.68|408.78|406.48|19
1736762890000|2025-01-13 10:08:10|422.62|420.32|422.15|419.85|422.65|420.35|422.15|419.85|27
1736787570000|2025-01-13 16:59:30|408.95|406.65|408.94|406.64|409.04|406.74|408.87|406.57|22
1736762900000|2025-01-13 10:08:20|422.13|419.83|422.23|419.93|422.25|419.95|422.13|419.83|28
1736787580000|2025-01-13 16:59:40|408.95|406.65|409.2|406.9|409.2|406.9|408.95|406.65|13
1736762910000|2025-01-13 10:08:30|422.22|419.92|422.44|420.14|422.44|420.14|422.18|419.88|25
1736787590000|2025-01-13 16:59:50|409.19|406.89|409.16|406.86|409.2|406.9|409.12|406.82|21
1736762920000|2025-01-13 10:08:40|422.42|420.12|422.14|419.84|422.42|420.12|422.14|419.84|19
1736787600000|2025-01-13 17:00:00|409.17|406.87|409.15|406.85|409.25|406.95|408.94|406.64|33
1736762930000|2025-01-13 10:08:50|422.13|419.83|422|419.7|422.14|419.84|421.92|419.62|28
1736787610000|2025-01-13 17:00:10|409.23|406.93|408.94|406.64|409.23|406.93|408.87|406.57|33
1736762940000|2025-01-13 10:09:00|421.99|419.69|421.92|419.62|422.05|419.75|421.82|419.52|32
1736787620000|2025-01-13 17:00:20|408.97|406.67|408.97|406.67|409.14|406.84|408.87|406.57|31
1736762950000|2025-01-13 10:09:10|421.9|419.6|422.19|419.89|422.26|419.96|421.9|419.6|30
1736787630000|2025-01-13 17:00:30|408.95|406.65|408.81|406.51|409.1|406.8|408.78|406.48|33
1736762960000|2025-01-13 10:09:20|422.18|419.88|422.47|420.17|422.52|420.22|422.18|419.88|29
1736787640000|2025-01-13 17:00:40|408.88|406.58|408.82|406.52|408.9|406.6|408.77|406.47|32
1736762970000|2025-01-13 10:09:30|422.46|420.16|422.66|420.36|422.7|420.4|422.46|420.16|25
1736787650000|2025-01-13 17:00:50|408.8|406.5|409.27|406.97|409.27|406.97|408.77|406.47|27
1736762980000|2025-01-13 10:09:40|422.64|420.34|422.54|420.24|422.72|420.42|422.5|420.2|27
1736787660000|2025-01-13 17:01:00|409.29|406.99|410.04|407.74|410.04|407.74|409.29|406.99|36
1736762990000|2025-01-13 10:09:50|422.53|420.23|422.79|420.49|422.79|420.49|422.53|420.23|23
1736787670000|2025-01-13 17:01:10|410.11|407.81|410.31|408.01|410.32|408.02|410.04|407.74|31
1736763000000|2025-01-13 10:10:00|422.77|420.47|422.94|420.64|422.97|420.67|422.75|420.45|27
1736787680000|2025-01-13 17:01:20|410.29|407.99|410.1|407.8|410.44|408.14|410.06|407.76|29
1736763010000|2025-01-13 10:10:10|422.91|420.61|422.92|420.62|423|420.7|422.61|420.31|35
1736787690000|2025-01-13 17:01:30|410.12|407.82|410.27|407.97|410.61|408.31|410.07|407.77|32
1736763020000|2025-01-13 10:10:20|422.96|420.66|422.92|420.62|422.97|420.67|422.91|420.61|20
1736787700000|2025-01-13 17:01:40|410.28|407.98|409.98|407.68|410.36|408.06|409.96|407.66|25
1736763030000|2025-01-13 10:10:30|422.93|420.63|422.93|420.63|422.98|420.68|422.92|420.62|19
1736787710000|2025-01-13 17:01:50|409.94|407.64|409.64|407.34|409.94|407.64|409.63|407.33|23
1736763040000|2025-01-13 10:10:40|422.95|420.65|423.02|420.72|423.08|420.78|422.93|420.63|24
1736787720000|2025-01-13 17:02:00|409.59|407.29|409.51|407.21|409.6|407.3|409.34|407.04|36
1736763050000|2025-01-13 10:10:50|423.1|420.8|422.96|420.66|423.1|420.8|422.96|420.66|14
1736787730000|2025-01-13 17:02:10|409.4|407.1|409.92|407.62|409.94|407.64|409.35|407.05|28
1736763060000|2025-01-13 10:11:00|422.92|420.62|422.73|420.43|422.94|420.64|422.73|420.43|27
1736787740000|2025-01-13 17:02:20|409.93|407.63|410.15|407.85|410.17|407.87|409.91|407.61|31
1736763070000|2025-01-13 10:11:10|422.74|420.44|422.66|420.36|422.84|420.54|422.6|420.3|25
1736787750000|2025-01-13 17:02:30|410.16|407.86|410.19|407.89|410.28|407.98|410.05|407.75|30
1736763080000|2025-01-13 10:11:20|422.65|420.35|422.74|420.44|422.84|420.54|422.58|420.28|30
1736787760000|2025-01-13 17:02:40|410.23|407.93|410.07|407.77|410.37|408.07|409.93|407.63|32
1736763090000|2025-01-13 10:11:30|422.66|420.36|422.83|420.53|422.96|420.66|422.66|420.36|24
1736787770000|2025-01-13 17:02:50|410.09|407.79|410.36|408.06|410.36|408.06|410.09|407.79|24
1736763100000|2025-01-13 10:11:40|422.84|420.54|422.95|420.65|422.99|420.69|422.83|420.53|20
1736787780000|2025-01-13 17:03:00|410.35|408.05|410.23|407.93|410.49|408.19|410.19|407.89|29
1736763110000|2025-01-13 10:11:50|422.92|420.62|423.05|420.75|423.1|420.8|422.91|420.61|31
1736787790000|2025-01-13 17:03:10|410.21|407.91|410.51|408.21|410.64|408.34|410.21|407.91|29
1736763120000|2025-01-13 10:12:00|423.06|420.76|422.71|420.41|423.11|420.81|422.7|420.4|30
1736787800000|2025-01-13 17:03:20|410.53|408.23|410.34|408.04|410.56|408.26|410.3|408|31
1736763130000|2025-01-13 10:12:10|422.7|420.4|422.54|420.24|422.7|420.4|422.46|420.16|14
1736787810000|2025-01-13 17:03:30|410.29|407.99|410.36|408.06|410.36|408.06|410.01|407.71|31
1736763140000|2025-01-13 10:12:20|422.53|420.23|422.32|420.02|422.61|420.31|422.25|419.95|19
1736787820000|2025-01-13 17:03:40|410.29|407.99|410.41|408.11|410.5|408.2|410.29|407.99|31
1736763150000|2025-01-13 10:12:30|422.33|420.03|422.25|419.95|422.37|420.07|422.07|419.77|27
1736787830000|2025-01-13 17:03:50|410.42|408.12|410.09|407.79|410.44|408.14|410.09|407.79|26
1736763160000|2025-01-13 10:12:40|422.26|419.96|422.45|420.15|422.48|420.18|422.25|419.95|21
1736787840000|2025-01-13 17:04:00|410.1|407.8|410.2|407.9|410.21|407.91|409.96|407.66|32
1736763170000|2025-01-13 10:12:50|422.47|420.17|422.48|420.18|422.52|420.22|422.43|420.13|28
1736787850000|2025-01-13 17:04:10|410.29|407.99|410.34|408.04|410.43|408.13|410.13|407.83|35
1736763180000|2025-01-13 10:13:00|422.46|420.16|422.41|420.11|422.46|420.16|422.32|420.02|20
1736787860000|2025-01-13 17:04:20|410.31|408.01|409.9|407.6|410.46|408.16|409.86|407.56|27
1736763190000|2025-01-13 10:13:10|422.4|420.1|422.5|420.2|422.52|420.22|422.38|420.08|22
1736787870000|2025-01-13 17:04:30|409.89|407.59|409.84|407.54|409.93|407.63|409.74|407.44|22
1736763200000|2025-01-13 10:13:20|422.52|420.22|422.43|420.13|422.52|420.22|422.31|420.01|22
1736787880000|2025-01-13 17:04:40|409.78|407.48|409.81|407.51|410.04|407.74|409.76|407.46|30
1736763210000|2025-01-13 10:13:30|422.42|420.12|422.41|420.11|422.45|420.15|422.37|420.07|18
1736787890000|2025-01-13 17:04:50|409.87|407.57|409.99|407.69|410|407.7|409.84|407.54|17
1736763220000|2025-01-13 10:13:40|422.39|420.09|422.38|420.08|422.44|420.14|422.37|420.07|22
1736787900000|2025-01-13 17:05:00|409.94|407.64|409.52|407.22|409.99|407.69|409.5|407.2|28
1736763230000|2025-01-13 10:13:50|422.37|420.07|422.09|419.79|422.37|420.07|422.05|419.75|22
1736787910000|2025-01-13 17:05:10|409.45|407.15|409.51|407.21|409.51|407.21|409.39|407.09|18
1736763240000|2025-01-13 10:14:00|422.08|419.78|421.84|419.54|422.09|419.79|421.84|419.54|29
1736787920000|2025-01-13 17:05:20|409.45|407.15|409.8|407.5|409.8|407.5|409.43|407.13|14
1736763250000|2025-01-13 10:14:10|421.78|419.48|421.76|419.46|421.88|419.58|421.67|419.37|25
1736787930000|2025-01-13 17:05:30|409.83|407.53|409.56|407.26|409.91|407.61|409.55|407.25|33
1736763260000|2025-01-13 10:14:20|421.78|419.48|421.93|419.63|422|419.7|421.78|419.48|26
1736787940000|2025-01-13 17:05:40|409.57|407.27|409.69|407.39|409.75|407.45|409.57|407.27|28
1736763270000|2025-01-13 10:14:30|421.95|419.65|422.04|419.74|422.05|419.75|421.9|419.6|25
1736787950000|2025-01-13 17:05:50|409.64|407.34|410.01|407.71|410.01|407.71|409.47|407.17|24
1736763280000|2025-01-13 10:14:40|422|419.7|421.78|419.48|422|419.7|421.78|419.48|21
1736787960000|2025-01-13 17:06:00|409.94|407.64|410.26|407.96|410.26|407.96|409.94|407.64|19
1736763290000|2025-01-13 10:14:50|421.79|419.49|421.84|419.54|421.9|419.6|421.78|419.48|26
1736787970000|2025-01-13 17:06:10|410.25|407.95|409.71|407.41|410.25|407.95|409.63|407.33|35
1736763300000|2025-01-13 10:15:00|421.82|419.52|421.4|419.1|421.89|419.59|421.37|419.07|26
1736787980000|2025-01-13 17:06:20|409.65|407.35|409.23|406.93|409.68|407.38|409.2|406.9|19
1736763310000|2025-01-13 10:15:10|421.35|419.05|421.44|419.14|421.47|419.17|421.2|418.9|29
1736787990000|2025-01-13 17:06:30|409.19|406.89|409.54|407.24|409.54|407.24|409.19|406.89|27
1736763320000|2025-01-13 10:15:20|421.39|419.09|421.23|418.93|421.56|419.26|421.17|418.87|34
1736788000000|2025-01-13 17:06:40|409.49|407.19|409.26|406.96|409.52|407.22|409.23|406.93|23
1736763330000|2025-01-13 10:15:30|421.2|418.9|421.36|419.06|421.56|419.26|421.18|418.88|38
1736788010000|2025-01-13 17:06:50|409.23|406.93|409.13|406.83|409.25|406.95|409.13|406.83|24
1736763340000|2025-01-13 10:15:40|421.35|419.05|421.33|419.03|421.46|419.16|421.29|418.99|30
1736788020000|2025-01-13 17:07:00|409.17|406.87|409.14|406.84|409.33|407.03|409.09|406.79|25
1736763350000|2025-01-13 10:15:50|421.3|419|421.32|419.02|421.4|419.1|421.29|418.99|23
1736788030000|2025-01-13 17:07:10|409.15|406.85|409.19|406.89|409.21|406.91|409.03|406.73|27
1736763360000|2025-01-13 10:16:00|421.31|419.01|421.31|419.01|421.55|419.25|421.31|419.01|33
1736788040000|2025-01-13 17:07:20|409.22|406.92|409.43|407.13|409.43|407.13|409.06|406.76|26
1736763370000|2025-01-13 10:16:10|421.23|418.93|421.35|419.05|421.4|419.1|421|418.7|28
1736788050000|2025-01-13 17:07:30|409.46|407.16|409.64|407.34|409.72|407.42|409.39|407.09|31
1736763380000|2025-01-13 10:16:20|421.39|419.09|421.57|419.27|421.62|419.32|421.39|419.09|25
1736788060000|2025-01-13 17:07:40|409.63|407.33|409.51|407.21|409.65|407.35|409.27|406.97|21
1736763390000|2025-01-13 10:16:30|421.55|419.25|421.34|419.04|421.55|419.25|421.33|419.03|30
1736788070000|2025-01-13 17:07:50|409.47|407.17|409.56|407.26|409.56|407.26|409.42|407.12|20
1736763400000|2025-01-13 10:16:40|421.21|418.91|421.22|418.92|421.29|418.99|421.17|418.87|30
1736788080000|2025-01-13 17:08:00|409.55|407.25|409.73|407.43|409.81|407.51|409.54|407.24|26
1736763410000|2025-01-13 10:16:50|421.21|418.91|421.11|418.81|421.26|418.96|420.89|418.59|27
1736788090000|2025-01-13 17:08:10|409.72|407.42|410.12|407.82|410.16|407.86|409.72|407.42|24
1736763420000|2025-01-13 10:17:00|421.07|418.77|420.85|418.55|421.1|418.8|420.82|418.52|28
1736788100000|2025-01-13 17:08:20|410.13|407.83|410.63|408.33|410.66|408.36|410.13|407.83|31
1736763430000|2025-01-13 10:17:10|420.84|418.54|420.83|418.53|420.9|418.6|420.8|418.5|21
1736788110000|2025-01-13 17:08:30|410.6|408.3|410.29|407.99|410.6|408.3|410.28|407.98|31
1736763440000|2025-01-13 10:17:20|420.88|418.58|421.29|418.99|421.3|419|420.88|418.58|31
1736788120000|2025-01-13 17:08:40|410.33|408.03|410.05|407.75|410.41|408.11|410.05|407.75|28
1736763450000|2025-01-13 10:17:30|421.31|419.01|420.92|418.62|421.44|419.14|420.92|418.62|27
1736788130000|2025-01-13 17:08:50|410.08|407.78|410.39|408.09|410.44|408.14|410.07|407.77|30
1736763460000|2025-01-13 10:17:40|420.91|418.61|420.89|418.59|421.08|418.78|420.89|418.59|27
1736788140000|2025-01-13 17:09:00|410.35|408.05|410.59|408.29|410.59|408.29|410.18|407.88|26
1736763470000|2025-01-13 10:17:50|420.87|418.57|420.67|418.37|420.91|418.61|420.61|418.31|28
1736788150000|2025-01-13 17:09:10|410.67|408.37|410.99|408.69|410.99|408.69|410.57|408.27|25
1736763480000|2025-01-13 10:18:00|420.58|418.28|420.78|418.48|420.82|418.52|420.57|418.27|21
1736788160000|2025-01-13 17:09:20|410.98|408.68|411.03|408.73|411.1|408.8|410.93|408.63|30
1736763490000|2025-01-13 10:18:10|420.77|418.47|420.62|418.32|420.83|418.53|420.62|418.32|24
1736788170000|2025-01-13 17:09:30|411.04|408.74|411.3|409|411.3|409|411.03|408.73|34
1736763500000|2025-01-13 10:18:20|420.59|418.29|420.8|418.5|420.8|418.5|420.58|418.28|11
1736788180000|2025-01-13 17:09:40|411.29|408.99|411.59|409.29|411.59|409.29|411.2|408.9|29
1736763510000|2025-01-13 10:18:30|420.83|418.53|420.92|418.62|421.03|418.73|420.8|418.5|27
1736788190000|2025-01-13 17:09:50|411.53|409.23|411.65|409.35|411.69|409.39|411.42|409.12|33
1736763520000|2025-01-13 10:18:40|420.85|418.55|420.93|418.63|420.96|418.66|420.78|418.48|23
1736788200000|2025-01-13 17:10:00|411.68|409.38|411.52|409.22|411.7|409.4|411.49|409.19|31
1736763530000|2025-01-13 10:18:50|420.92|418.62|420.65|418.35|420.99|418.69|420.65|418.35|16
1736763540000|2025-01-13 10:19:00|420.61|418.31|420.57|418.27|420.63|418.33|420.57|418.27|6
1736788210000|2025-01-13 17:10:10|411.53|409.23|411.65|409.35|411.94|409.64|411.53|409.23|34
1736763550000|2025-01-13 10:19:10|420.66|418.36|420.7|418.4|420.73|418.43|420.66|418.36|6
1736788220000|2025-01-13 17:10:20|411.63|409.33|411.65|409.35|411.74|409.44|411.57|409.27|30
1736763560000|2025-01-13 10:19:20|420.72|418.42|420.64|418.34|420.75|418.45|420.64|418.34|6
1736788230000|2025-01-13 17:10:30|411.68|409.38|411.82|409.52|411.89|409.59|411.64|409.34|31
1736763570000|2025-01-13 10:19:30|420.61|418.31|420.74|418.44|420.74|418.44|420.61|418.31|4
1736788240000|2025-01-13 17:10:40|411.83|409.53|411.79|409.49|411.88|409.58|411.71|409.41|26
1736763580000|2025-01-13 10:19:40|420.7|418.4|420.8|418.5|420.97|418.67|420.7|418.4|22
1736788250000|2025-01-13 17:10:50|411.85|409.55|411.99|409.69|412.01|409.71|411.82|409.52|26
1736763590000|2025-01-13 10:19:50|420.79|418.49|420.83|418.53|420.89|418.59|420.79|418.49|27
1736788260000|2025-01-13 17:11:00|411.96|409.66|411.93|409.63|412.03|409.73|411.9|409.6|29
1736788270000|2025-01-13 17:11:10|411.96|409.66|412.01|409.71|412.14|409.84|411.96|409.66|23
1736763600000|2025-01-13 10:20:00|420.84|418.54|420.52|418.22|420.84|418.54|420.52|418.22|11
1736788280000|2025-01-13 17:11:20|412|409.7|411.68|409.38|412.01|409.71|411.63|409.33|31
1736763610000|2025-01-13 10:20:10|420.49|418.19|420.46|418.16|420.49|418.19|420.46|418.16|2
1736788290000|2025-01-13 17:11:30|411.7|409.4|411.89|409.59|411.96|409.66|411.62|409.32|28
1736763620000|2025-01-13 10:20:20|420.54|418.24|420.46|418.16|420.58|418.28|420.46|418.16|7
1736788300000|2025-01-13 17:11:40|411.86|409.56|412.13|409.83|412.16|409.86|411.81|409.51|29
1736763660000|2025-01-13 10:21:00|420.52|418.22|420.49|418.19|420.74|418.44|420.49|418.19|17
1736788310000|2025-01-13 17:11:50|412.16|409.86|412.13|409.83|412.25|409.95|412.13|409.83|28
1736763670000|2025-01-13 10:21:10|420.47|418.17|420.46|418.16|420.47|418.17|420.46|418.16|2
1736788320000|2025-01-13 17:12:00|412.16|409.86|412.53|410.23|412.68|410.38|412.16|409.86|28
1736763700000|2025-01-13 10:21:40|420.47|418.17|420.46|418.16|420.57|418.27|420.46|418.16|17
1736788330000|2025-01-13 17:12:10|412.6|410.3|412.42|410.12|412.62|410.32|412.39|410.09|29
1736763720000|2025-01-13 10:22:00|420.31|418.01|420.15|417.85|420.31|418.01|420.15|417.85|2
1736788340000|2025-01-13 17:12:20|412.43|410.13|412.4|410.1|412.51|410.21|412.33|410.03|31
1736763730000|2025-01-13 10:22:10|420.14|417.84|420.14|417.84|420.14|417.84|420.14|417.84|1
1736788350000|2025-01-13 17:12:30|412.44|410.14|412.17|409.87|412.45|410.15|412.07|409.77|29
1736763740000|2025-01-13 10:22:20|419.94|417.64|419.72|417.42|419.94|417.64|419.72|417.42|23
1736788360000|2025-01-13 17:12:40|412.12|409.82|412.01|409.71|412.12|409.82|411.87|409.57|27
1736763750000|2025-01-13 10:22:30|419.73|417.43|419.63|417.33|419.74|417.44|419.51|417.21|21
1736788370000|2025-01-13 17:12:50|411.98|409.68|411.85|409.55|412|409.7|411.83|409.53|22
1736763760000|2025-01-13 10:22:40|419.64|417.34|419.87|417.57|419.9|417.6|419.64|417.34|27
1736788380000|2025-01-13 17:13:00|411.84|409.54|411.66|409.36|411.84|409.54|411.61|409.31|24
1736763770000|2025-01-13 10:22:50|419.86|417.56|419.78|417.48|419.87|417.57|419.69|417.39|29
1736788390000|2025-01-13 17:13:10|411.7|409.4|411.52|409.22|411.77|409.47|411.47|409.17|23
1736763780000|2025-01-13 10:23:00|419.77|417.47|419.63|417.33|419.78|417.48|419.61|417.31|22
1736788400000|2025-01-13 17:13:20|411.48|409.18|411.38|409.08|411.49|409.19|411.38|409.08|12
1736763790000|2025-01-13 10:23:10|419.64|417.34|419.63|417.33|419.66|417.36|419.63|417.33|12
1736788410000|2025-01-13 17:13:30|411.13|408.83|411.03|408.73|411.13|408.83|410.9|408.6|13
1736763800000|2025-01-13 10:23:20|419.52|417.22|419.47|417.17|419.52|417.22|419.47|417.17|2
1736788420000|2025-01-13 17:13:40|411.13|408.83|411.06|408.76|411.17|408.87|410.99|408.69|27
1736763810000|2025-01-13 10:23:30|419.4|417.1|419.62|417.32|419.62|417.32|419.37|417.07|25
1736788430000|2025-01-13 17:13:50|411.01|408.71|411.09|408.79|411.14|408.84|410.98|408.68|23
1736763820000|2025-01-13 10:23:40|419.61|417.31|419.6|417.3|419.61|417.31|419.51|417.21|27
1736788440000|2025-01-13 17:14:00|411.08|408.78|411.29|408.99|411.3|409|411.08|408.78|32
1736763830000|2025-01-13 10:23:50|419.61|417.31|419.46|417.16|419.61|417.31|419.39|417.09|21
1736788450000|2025-01-13 17:14:10|411.33|409.03|411.38|409.08|411.4|409.1|411.32|409.02|23
1736763840000|2025-01-13 10:24:00|419.45|417.15|419.34|417.04|419.45|417.15|419.18|416.88|32
1736788460000|2025-01-13 17:14:20|411.37|409.07|411.39|409.09|411.56|409.26|411.37|409.07|21
1736763850000|2025-01-13 10:24:10|419.32|417.02|419.16|416.86|419.32|417.02|419.16|416.86|22
1736788470000|2025-01-13 17:14:30|411.41|409.11|411.31|409.01|411.55|409.25|411.31|409.01|20
1736763860000|2025-01-13 10:24:20|419.08|416.78|419.12|416.82|419.2|416.9|419.03|416.73|25
1736788480000|2025-01-13 17:14:40|411.3|409|411.3|409|411.4|409.1|411.24|408.94|23
1736763870000|2025-01-13 10:24:30|419.15|416.85|419.03|416.73|419.21|416.91|419.03|416.73|23
1736788490000|2025-01-13 17:14:50|411.32|409.02|411.34|409.04|411.47|409.17|411.3|409|22
1736763880000|2025-01-13 10:24:40|419.04|416.74|419.01|416.71|419.13|416.83|419.01|416.71|10
1736788500000|2025-01-13 17:15:00|411.33|409.03|411.18|408.88|411.45|409.15|411.14|408.84|29
1736763890000|2025-01-13 10:24:50|419.04|416.74|419.01|416.71|419.04|416.74|419.01|416.71|3
1736788510000|2025-01-13 17:15:10|411.25|408.95|411.26|408.96|411.38|409.08|411.18|408.88|29
1736763900000|2025-01-13 10:25:00|419.03|416.73|419.1|416.8|419.12|416.82|419.03|416.73|20
1736788520000|2025-01-13 17:15:20|411.23|408.93|411.3|409|411.36|409.06|411.11|408.81|28
1736763910000|2025-01-13 10:25:10|419.08|416.78|419.01|416.71|419.08|416.78|419.01|416.71|4
1736788530000|2025-01-13 17:15:30|411.33|409.03|411.52|409.22|411.52|409.22|411.3|409|28
1736763920000|2025-01-13 10:25:20|418.89|416.59|418.77|416.47|418.89|416.59|418.77|416.47|2
1736788540000|2025-01-13 17:15:40|411.51|409.21|411.39|409.09|411.64|409.34|411.38|409.08|24
1736763930000|2025-01-13 10:25:30|418.71|416.41|418.51|416.21|418.71|416.41|418.51|416.21|2
1736788550000|2025-01-13 17:15:50|411.4|409.1|411.54|409.24|411.63|409.33|411.34|409.04|30
1736763940000|2025-01-13 10:25:40|418.43|416.13|418.43|416.13|418.43|416.13|418.43|416.13|1
1736788560000|2025-01-13 17:16:00|411.62|409.32|411.33|409.03|411.62|409.32|411.33|409.03|23
1736763950000|2025-01-13 10:25:50|418.36|416.06|418.36|416.06|418.38|416.08|418.36|416.06|3
1736788570000|2025-01-13 17:16:10|411.41|409.11|411.43|409.13|411.47|409.17|411.41|409.11|5
1736763960000|2025-01-13 10:26:00|418.43|416.13|418.52|416.22|418.58|416.28|418.38|416.08|14
1736788580000|2025-01-13 17:16:20|411.47|409.17|411.55|409.25|411.57|409.27|411.42|409.12|15
1736763970000|2025-01-13 10:26:10|418.55|416.25|418.57|416.27|418.57|416.27|418.5|416.2|17
1736788590000|2025-01-13 17:16:30|411.5|409.2|411.66|409.36|411.82|409.52|411.46|409.16|24
1736763980000|2025-01-13 10:26:20|418.58|416.28|418.36|416.06|418.58|416.28|418.36|416.06|7
1736763990000|2025-01-13 10:26:30|418.41|416.11|418.36|416.06|418.41|416.11|418.36|416.06|12
1736788600000|2025-01-13 17:16:40|411.67|409.37|412.04|409.74|412.12|409.82|411.67|409.37|25
1736764020000|2025-01-13 10:27:00|418.37|416.07|418.38|416.08|418.43|416.13|418.36|416.06|18
1736788610000|2025-01-13 17:16:50|412.03|409.73|412.28|409.98|412.34|410.04|411.92|409.62|25
1736764030000|2025-01-13 10:27:10|418.41|416.11|418.36|416.06|418.41|416.11|418.36|416.06|8
1736788620000|2025-01-13 17:17:00|412.24|409.94|412.37|410.07|412.37|410.07|412.13|409.83|23
1736764040000|2025-01-13 10:27:20|418.42|416.12|418.38|416.08|418.47|416.17|418.36|416.06|14
1736788630000|2025-01-13 17:17:10|412.38|410.08|412.24|409.94|412.51|410.21|412.24|409.94|26
1736764050000|2025-01-13 10:27:30|418.37|416.07|418.36|416.06|418.37|416.07|418.36|416.06|2
1736788640000|2025-01-13 17:17:20|412.25|409.95|412.35|410.05|412.42|410.12|412.25|409.95|31
1736764080000|2025-01-13 10:28:00|418.38|416.08|417.89|415.59|418.38|416.08|417.86|415.56|8
1736788650000|2025-01-13 17:17:30|412.36|410.06|412.64|410.34|412.67|410.37|412.34|410.04|25
1736764090000|2025-01-13 10:28:10|417.92|415.62|418.05|415.75|418.43|416.13|417.92|415.62|31
1736788660000|2025-01-13 17:17:40|412.63|410.33|412.63|410.33|412.66|410.36|412.6|410.3|13
1736764100000|2025-01-13 10:28:20|418.06|415.76|417.78|415.48|418.06|415.76|417.78|415.48|18
1736788680000|2025-01-13 17:18:00|412.61|410.31|412.59|410.29|412.61|410.31|412.57|410.27|7
1736764110000|2025-01-13 10:28:30|417.77|415.47|417.33|415.03|417.77|415.47|417.32|415.02|26
1736788690000|2025-01-13 17:18:10|412.5|410.2|412.31|410.01|412.59|410.29|412.31|410.01|24
1736764120000|2025-01-13 10:28:40|417.32|415.02|417.34|415.04|417.37|415.07|417.25|414.95|21
1736788700000|2025-01-13 17:18:20|412.21|409.91|412.26|409.96|412.36|410.06|412.18|409.88|24
1736764130000|2025-01-13 10:28:50|417.33|415.03|417.31|415.01|417.47|415.17|417.27|414.97|22
1736788710000|2025-01-13 17:18:30|412.27|409.97|411.99|409.69|412.32|410.02|411.94|409.64|19
1736764140000|2025-01-13 10:29:00|417.3|415|417.5|415.2|417.59|415.29|417.25|414.95|24
1736788720000|2025-01-13 17:18:40|411.95|409.65|411.9|409.6|412.11|409.81|411.85|409.55|17
1736764150000|2025-01-13 10:29:10|417.48|415.18|417.33|415.03|417.52|415.22|417.31|415.01|23
1736788730000|2025-01-13 17:18:50|411.86|409.56|411.81|409.51|411.95|409.65|411.72|409.42|27
1736764160000|2025-01-13 10:29:20|417.38|415.08|417.32|415.02|417.49|415.19|417.32|415.02|18
1736788740000|2025-01-13 17:19:00|411.83|409.53|412.36|410.06|412.37|410.07|411.83|409.53|25
1736764170000|2025-01-13 10:29:30|417.31|415.01|417.29|414.99|417.34|415.04|417.28|414.98|21
1736788750000|2025-01-13 17:19:10|412.39|410.09|412.52|410.22|412.55|410.25|412.34|410.04|30
1736764180000|2025-01-13 10:29:40|417.31|415.01|417.41|415.11|417.42|415.12|417.31|415.01|14
1736788760000|2025-01-13 17:19:20|412.56|410.26|412.5|410.2|412.61|410.31|412.35|410.05|30
1736764190000|2025-01-13 10:29:50|417.42|415.12|417.46|415.16|417.51|415.21|417.42|415.12|14
1736788770000|2025-01-13 17:19:30|412.49|410.19|412.72|410.42|412.76|410.46|412.36|410.06|26
1736764200000|2025-01-13 10:30:00|417.45|415.15|417.25|414.95|417.52|415.22|417.25|414.95|18
1736788780000|2025-01-13 17:19:40|412.73|410.43|412.6|410.3|412.79|410.49|412.59|410.29|17
1736764230000|2025-01-13 10:30:30|417.16|414.86|416.93|414.63|417.16|414.86|416.9|414.6|9
1736788790000|2025-01-13 17:19:50|412.61|410.31|412.68|410.38|412.69|410.39|412.61|410.31|16
1736764240000|2025-01-13 10:30:40|416.84|414.54|416.77|414.47|416.87|414.57|416.72|414.42|25
1736788800000|2025-01-13 17:20:00|412.67|410.37|412.63|410.33|412.8|410.5|412.58|410.28|28
1736764250000|2025-01-13 10:30:50|416.78|414.48|416.42|414.12|416.83|414.53|416.35|414.05|32
1736788810000|2025-01-13 17:20:10|412.62|410.32|412.1|409.8|412.62|410.32|412.1|409.8|14
1736764260000|2025-01-13 10:31:00|416.41|414.11|416.74|414.44|416.9|414.6|416.41|414.11|18
1736788820000|2025-01-13 17:20:20|412.12|409.82|412.29|409.99|412.3|410|412.11|409.81|24
1736764270000|2025-01-13 10:31:10|416.73|414.43|416.64|414.34|416.73|414.43|416.64|414.34|18
1736788830000|2025-01-13 17:20:30|412.28|409.98|412.62|410.32|412.62|410.32|412.28|409.98|22
1736764280000|2025-01-13 10:31:20|416.65|414.35|416.98|414.68|416.98|414.68|416.64|414.34|18
1736788840000|2025-01-13 17:20:40|412.61|410.31|412.41|410.11|412.63|410.33|412.41|410.11|14
1736764290000|2025-01-13 10:31:30|416.99|414.69|416.59|414.29|416.99|414.69|416.59|414.29|29
1736788850000|2025-01-13 17:20:50|412.39|410.09|412.22|409.92|412.39|410.09|412.2|409.9|33
1736764300000|2025-01-13 10:31:40|416.54|414.24|416.73|414.43|416.73|414.43|416.48|414.18|27
1736788860000|2025-01-13 17:21:00|412.21|409.91|412.4|410.1|412.42|410.12|412.12|409.82|29
1736764310000|2025-01-13 10:31:50|416.83|414.53|417.06|414.76|417.09|414.79|416.83|414.53|24
1736788870000|2025-01-13 17:21:10|412.39|410.09|412.39|410.09|412.47|410.17|412.31|410.01|29
1736764320000|2025-01-13 10:32:00|417.02|414.72|416.67|414.37|417.03|414.73|416.46|414.16|25
1736788880000|2025-01-13 17:21:20|412.37|410.07|412.13|409.83|412.37|410.07|412.06|409.76|23
1736764330000|2025-01-13 10:32:10|416.61|414.31|416.67|414.37|416.67|414.37|416.33|414.03|32
1736788890000|2025-01-13 17:21:30|412.14|409.84|412.29|409.99|412.29|409.99|412.14|409.84|28
1736764340000|2025-01-13 10:32:20|416.66|414.36|416.8|414.5|416.8|414.5|416.59|414.29|30
1736788900000|2025-01-13 17:21:40|412.25|409.95|412.68|410.38|412.68|410.38|412.24|409.94|22
1736764350000|2025-01-13 10:32:30|416.79|414.49|417.06|414.76|417.13|414.83|416.78|414.48|25
1736788910000|2025-01-13 17:21:50|412.67|410.37|412.4|410.1|412.7|410.4|412.37|410.07|27
1736764360000|2025-01-13 10:32:40|417|414.7|416.7|414.4|417|414.7|416.7|414.4|26
1736788920000|2025-01-13 17:22:00|412.41|410.11|412.36|410.06|412.48|410.18|412.34|410.04|30
1736764370000|2025-01-13 10:32:50|416.65|414.35|416.64|414.34|416.71|414.41|416.58|414.28|31
1736788930000|2025-01-13 17:22:10|412.35|410.05|412.07|409.77|412.39|410.09|412.07|409.77|15
1736764380000|2025-01-13 10:33:00|416.68|414.38|416.92|414.62|417.13|414.83|416.64|414.34|33
1736788940000|2025-01-13 17:22:20|411.86|409.56|411.97|409.67|411.97|409.67|411.63|409.33|18
1736764390000|2025-01-13 10:33:10|416.94|414.64|416.93|414.63|417.04|414.74|416.75|414.45|32
1736788950000|2025-01-13 17:22:30|411.95|409.65|411.97|409.67|411.97|409.67|411.91|409.61|27
1736764400000|2025-01-13 10:33:20|416.87|414.57|416.66|414.36|416.89|414.59|416.65|414.35|29
1736788960000|2025-01-13 17:22:40|411.98|409.68|412.18|409.88|412.21|409.91|411.98|409.68|22
1736764410000|2025-01-13 10:33:30|416.63|414.33|416.74|414.44|416.82|414.52|416.63|414.33|29
1736788970000|2025-01-13 17:22:50|412.27|409.97|412.46|410.16|412.47|410.17|412.24|409.94|18
1736764420000|2025-01-13 10:33:40|416.71|414.41|416.71|414.41|416.71|414.41|416.59|414.29|28
1736788980000|2025-01-13 17:23:00|412.45|410.15|412.56|410.26|412.67|410.37|412.45|410.15|19
1736764430000|2025-01-13 10:33:50|416.72|414.42|416.73|414.43|416.79|414.49|416.71|414.41|30
1736788990000|2025-01-13 17:23:10|412.57|410.27|412.57|410.27|412.58|410.28|412.54|410.24|15
1736764440000|2025-01-13 10:34:00|416.67|414.37|416.72|414.42|416.82|414.52|416.6|414.3|32
1736789000000|2025-01-13 17:23:20|412.56|410.26|412.7|410.4|412.7|410.4|412.52|410.22|24
1736764450000|2025-01-13 10:34:10|416.63|414.33|416.58|414.28|416.73|414.43|416.58|414.28|22
1736789010000|2025-01-13 17:23:30|412.66|410.36|412.71|410.41|412.72|410.42|412.66|410.36|24
1736764460000|2025-01-13 10:34:20|416.6|414.3|416.88|414.58|416.98|414.68|416.6|414.3|27
1736789020000|2025-01-13 17:23:40|412.7|410.4|412.47|410.17|412.7|410.4|412.47|410.17|21
1736764470000|2025-01-13 10:34:30|416.79|414.49|416.98|414.68|416.98|414.68|416.67|414.37|28
1736789030000|2025-01-13 17:23:50|412.54|410.24|412.62|410.32|412.65|410.35|412.44|410.14|16
1736764480000|2025-01-13 10:34:40|416.96|414.66|417.1|414.8|417.19|414.89|416.96|414.66|29
1736789040000|2025-01-13 17:24:00|412.63|410.33|412.83|410.53|412.93|410.63|412.63|410.33|19
1736764490000|2025-01-13 10:34:50|417.07|414.77|417.05|414.75|417.1|414.8|416.99|414.69|28
1736789070000|2025-01-13 17:24:30|412.63|410.33|412.48|410.18|412.63|410.33|412.44|410.14|21
1736764500000|2025-01-13 10:35:00|417.07|414.77|417.46|415.16|417.46|415.16|417|414.7|31
1736789080000|2025-01-13 17:24:40|412.43|410.13|412.21|409.91|412.54|410.24|412.21|409.91|18
1736764510000|2025-01-13 10:35:10|417.51|415.21|417.49|415.19|417.51|415.21|417.4|415.1|27
1736789090000|2025-01-13 17:24:50|412.17|409.87|412.1|409.8|412.17|409.87|412.06|409.76|18
1736764520000|2025-01-13 10:35:20|417.48|415.18|417.89|415.59|417.89|415.59|417.48|415.18|26
1736789100000|2025-01-13 17:25:00|412.09|409.79|412.31|410.01|412.32|410.02|411.93|409.63|29
1736764530000|2025-01-13 10:35:30|417.96|415.66|418.07|415.77|418.16|415.86|417.91|415.61|29
1736789110000|2025-01-13 17:25:10|412.28|409.98|412.34|410.04|412.4|410.1|412.26|409.96|20
1736764540000|2025-01-13 10:35:40|418.09|415.79|417.95|415.65|418.15|415.85|417.85|415.55|28
1736789120000|2025-01-13 17:25:20|412.25|409.95|412.26|409.96|412.33|410.03|412.16|409.86|24
1736764550000|2025-01-13 10:35:50|417.97|415.67|418|415.7|418.07|415.77|417.91|415.61|23
1736789130000|2025-01-13 17:25:30|412.28|409.98|412.29|409.99|412.32|410.02|412.23|409.93|12
1736764560000|2025-01-13 10:36:00|417.99|415.69|418.55|416.25|418.57|416.27|417.9|415.6|32
1736789140000|2025-01-13 17:25:40|412.31|410.01|412.69|410.39|412.69|410.39|412.31|410.01|18
1736764570000|2025-01-13 10:36:10|418.58|416.28|419.03|416.73|419.12|416.82|418.58|416.28|8
1736789150000|2025-01-13 17:25:50|412.73|410.43|412.75|410.45|412.78|410.48|412.73|410.43|18
1736764580000|2025-01-13 10:36:20|419.02|416.72|418.92|416.62|419.1|416.8|418.91|416.61|26
1736789160000|2025-01-13 17:26:00|412.74|410.44|412.59|410.29|412.74|410.44|412.54|410.24|10
1736764590000|2025-01-13 10:36:30|418.93|416.63|419.06|416.76|419.22|416.92|418.93|416.63|31
1736789170000|2025-01-13 17:26:10|412.61|410.31|412.49|410.19|412.7|410.4|412.49|410.19|24
1736764600000|2025-01-13 10:36:40|419.05|416.75|418.74|416.44|419.05|416.75|418.68|416.38|24
1736789180000|2025-01-13 17:26:20|412.52|410.22|412.78|410.48|412.81|410.51|412.52|410.22|17
1736764610000|2025-01-13 10:36:50|418.76|416.46|418.58|416.28|418.76|416.46|418.41|416.11|30
1736789190000|2025-01-13 17:26:30|412.76|410.46|412.89|410.59|412.89|410.59|412.74|410.44|16
1736764620000|2025-01-13 10:37:00|418.6|416.3|418.99|416.69|418.99|416.69|418.58|416.28|33
1736789200000|2025-01-13 17:26:40|412.86|410.56|412.65|410.35|412.87|410.57|412.63|410.33|19
1736764630000|2025-01-13 10:37:10|418.97|416.67|418.66|416.36|418.97|416.67|418.66|416.36|30
1736789210000|2025-01-13 17:26:50|412.63|410.33|412.83|410.53|412.84|410.54|412.63|410.33|21
1736764640000|2025-01-13 10:37:20|418.64|416.34|418.63|416.33|418.72|416.42|418.57|416.27|28
1736789220000|2025-01-13 17:27:00|412.87|410.57|413.04|410.74|413.04|410.74|412.85|410.55|29
1736764650000|2025-01-13 10:37:30|418.6|416.3|418.53|416.23|418.71|416.41|418.53|416.23|29
1736789230000|2025-01-13 17:27:10|413.02|410.72|413.31|411.01|413.32|411.02|413.02|410.72|27
1736764660000|2025-01-13 10:37:40|418.51|416.21|418.4|416.1|418.55|416.25|418.32|416.02|28
1736789240000|2025-01-13 17:27:20|413.32|411.02|413.44|411.14|413.44|411.14|413.28|410.98|8
1736764670000|2025-01-13 10:37:50|418.37|416.07|418.36|416.06|418.37|416.07|418.22|415.92|28
1736789250000|2025-01-13 17:27:30|413.7|411.4|413.93|411.63|414.01|411.71|413.7|411.4|21
1736764680000|2025-01-13 10:38:00|418.37|416.07|418.38|416.08|418.48|416.18|418.2|415.9|31
1736789260000|2025-01-13 17:27:40|413.94|411.64|413.83|411.53|413.98|411.68|413.82|411.52|30
1736764690000|2025-01-13 10:38:10|418.39|416.09|418.49|416.19|418.6|416.3|418.33|416.03|27
1736789270000|2025-01-13 17:27:50|413.82|411.52|413.66|411.36|413.84|411.54|413.61|411.31|27
1736764700000|2025-01-13 10:38:20|418.48|416.18|418.3|416|418.67|416.37|418.27|415.97|27
1736789280000|2025-01-13 17:28:00|413.67|411.37|413.22|410.92|413.67|411.37|413.22|410.92|23
1736764710000|2025-01-13 10:38:30|418.29|415.99|418.41|416.11|418.44|416.14|418.28|415.98|27
1736789290000|2025-01-13 17:28:10|413.27|410.97|413.2|410.9|413.27|410.97|413.15|410.85|15
1736764720000|2025-01-13 10:38:40|418.47|416.17|418.19|415.89|418.63|416.33|418.19|415.89|27
1736789300000|2025-01-13 17:28:20|413.21|410.91|413.25|410.95|413.27|410.97|413.17|410.87|13
1736764730000|2025-01-13 10:38:50|418.18|415.88|418.25|415.95|418.27|415.97|418.14|415.84|27
1736789310000|2025-01-13 17:28:30|413.19|410.89|413.4|411.1|413.41|411.11|413.07|410.77|22
1736764740000|2025-01-13 10:39:00|418.23|415.93|418.13|415.83|418.23|415.93|418.13|415.83|22
1736789320000|2025-01-13 17:28:40|413.41|411.11|413.45|411.15|413.49|411.19|413.38|411.08|18
1736764750000|2025-01-13 10:39:10|418.14|415.84|418.13|415.83|418.19|415.89|418.13|415.83|16
1736789330000|2025-01-13 17:28:50|413.44|411.14|413.77|411.47|413.77|411.47|413.41|411.11|21
1736764760000|2025-01-13 10:39:20|418.17|415.87|418.18|415.88|418.27|415.97|418.15|415.85|25
1736789340000|2025-01-13 17:29:00|413.76|411.46|413.84|411.54|413.85|411.55|413.74|411.44|22
1736764770000|2025-01-13 10:39:30|418.21|415.91|418.61|416.31|418.61|416.31|418.21|415.91|32
1736789350000|2025-01-13 17:29:10|413.79|411.49|414.21|411.91|414.21|411.91|413.78|411.48|25
1736764780000|2025-01-13 10:39:40|418.59|416.29|418.54|416.24|418.61|416.31|418.51|416.21|21
1736789360000|2025-01-13 17:29:20|414.2|411.9|414.23|411.93|414.29|411.99|414.14|411.84|26
1736764790000|2025-01-13 10:39:50|418.52|416.22|418.47|416.17|418.55|416.25|418.47|416.17|22
1736789370000|2025-01-13 17:29:30|414.27|411.97|414.26|411.96|414.29|411.99|414.21|411.91|23
1736789380000|2025-01-13 17:29:40|414.23|411.93|413.88|411.58|414.23|411.93|413.86|411.56|23
1736764800000|2025-01-13 10:40:00|418.46|416.16|418.2|415.9|418.46|416.16|418.16|415.86|20
1736789390000|2025-01-13 17:29:50|413.82|411.52|413.53|411.23|413.88|411.58|413.53|411.23|32
1736764810000|2025-01-13 10:40:10|418.22|415.92|418.23|415.93|418.35|416.05|418.22|415.92|25
1736764820000|2025-01-13 10:40:20|418.22|415.92|418.22|415.92|418.44|416.14|418.22|415.92|20
1736789400000|2025-01-13 17:30:00|413.55|411.25|413.22|410.92|413.55|411.25|413.2|410.9|30
1736764830000|2025-01-13 10:40:30|418.25|415.95|418.24|415.94|418.25|415.95|418.22|415.92|4
1736789410000|2025-01-13 17:30:10|413.23|410.93|412.97|410.67|413.23|410.93|412.97|410.67|29
1736764840000|2025-01-13 10:40:40|418.28|415.98|418.4|416.1|418.41|416.11|418.23|415.93|26
1736789420000|2025-01-13 17:30:20|412.88|410.58|412.87|410.57|413.02|410.72|412.75|410.45|29
1736764850000|2025-01-13 10:40:50|418.44|416.14|418.72|416.42|418.73|416.43|418.44|416.14|20
1736789430000|2025-01-13 17:30:30|412.88|410.58|412.9|410.6|413.05|410.75|412.87|410.57|24
1736764860000|2025-01-13 10:41:00|418.71|416.41|418.22|415.92|418.71|416.41|418.22|415.92|18
1736789440000|2025-01-13 17:30:40|412.89|410.59|412.87|410.57|413|410.7|412.68|410.38|33
1736764870000|2025-01-13 10:41:10|418.28|415.98|418.22|415.92|418.28|415.98|418.22|415.92|3
1736789450000|2025-01-13 17:30:50|412.92|410.62|412.76|410.46|412.95|410.65|412.76|410.46|26
1736764880000|2025-01-13 10:41:20|418.32|416.02|418.22|415.92|418.32|416.02|418.22|415.92|7
1736789460000|2025-01-13 17:31:00|412.72|410.42|412.71|410.41|412.82|410.52|412.61|410.31|25
1736764910000|2025-01-13 10:41:50|418.17|415.87|417.84|415.54|418.17|415.87|417.68|415.38|13
1736789470000|2025-01-13 17:31:10|412.77|410.47|412.79|410.49|412.99|410.69|412.7|410.4|25
1736764920000|2025-01-13 10:42:00|417.77|415.47|417.66|415.36|417.77|415.47|417.6|415.3|24
1736789480000|2025-01-13 17:31:20|412.8|410.5|413.02|410.72|413.13|410.83|412.78|410.48|33
1736764930000|2025-01-13 10:42:10|417.7|415.4|417.62|415.32|417.94|415.64|417.62|415.32|25
1736789490000|2025-01-13 17:31:30|413.06|410.76|412.85|410.55|413.14|410.84|412.85|410.55|29
1736764940000|2025-01-13 10:42:20|417.67|415.37|417.69|415.39|417.75|415.45|417.64|415.34|11
1736789500000|2025-01-13 17:31:40|412.82|410.52|413.28|410.98|413.3|411|412.82|410.52|21
1736764950000|2025-01-13 10:42:30|417.63|415.33|417.45|415.15|417.73|415.43|417.44|415.14|25
1736789510000|2025-01-13 17:31:50|413.31|411.01|413.29|410.99|413.36|411.06|413.28|410.98|23
1736764960000|2025-01-13 10:42:40|417.41|415.11|417.4|415.1|417.41|415.11|417.39|415.09|3
1736789520000|2025-01-13 17:32:00|413.28|410.98|413.1|410.8|413.28|410.98|413.06|410.76|30
1736764980000|2025-01-13 10:43:00|417.44|415.14|418.23|415.93|418.37|416.07|417.41|415.11|25
1736789530000|2025-01-13 17:32:10|413.09|410.79|413.25|410.95|413.25|410.95|413.05|410.75|16
1736764990000|2025-01-13 10:43:10|418.19|415.89|417.92|415.62|418.19|415.89|417.89|415.59|29
1736789540000|2025-01-13 17:32:20|413.2|410.9|413.56|411.26|413.56|411.26|413.12|410.82|24
1736765000000|2025-01-13 10:43:20|417.86|415.56|417.89|415.59|417.95|415.65|417.86|415.56|22
1736789550000|2025-01-13 17:32:30|413.55|411.25|413.53|411.23|413.62|411.32|413.51|411.21|25
1736765010000|2025-01-13 10:43:30|417.91|415.61|417.9|415.6|417.91|415.61|417.84|415.54|22
1736789560000|2025-01-13 17:32:40|413.5|411.2|413.19|410.89|413.5|411.2|413.18|410.88|25
1736765020000|2025-01-13 10:43:40|417.91|415.61|417.94|415.64|417.95|415.65|417.87|415.57|15
1736789570000|2025-01-13 17:32:50|413.18|410.88|413.18|410.88|413.28|410.98|413.08|410.78|23
1736765030000|2025-01-13 10:43:50|417.93|415.63|417.81|415.51|417.96|415.66|417.79|415.49|25
1736789580000|2025-01-13 17:33:00|413.31|411.01|413.54|411.24|413.56|411.26|413.3|411|28
1736765040000|2025-01-13 10:44:00|417.84|415.54|417.78|415.48|417.87|415.57|417.78|415.48|24
1736789590000|2025-01-13 17:33:10|413.51|411.21|413.43|411.13|413.55|411.25|413.39|411.09|28
1736765050000|2025-01-13 10:44:10|417.79|415.49|417.66|415.36|417.79|415.49|417.53|415.23|31
1736789600000|2025-01-13 17:33:20|413.42|411.12|413.86|411.56|413.89|411.59|413.39|411.09|31
1736765060000|2025-01-13 10:44:20|417.65|415.35|417.65|415.35|417.81|415.51|417.65|415.35|26
1736789610000|2025-01-13 17:33:30|413.82|411.52|413.93|411.63|414.04|411.74|413.82|411.52|29
1736765070000|2025-01-13 10:44:30|417.67|415.37|417.69|415.39|417.72|415.42|417.48|415.18|30
1736789620000|2025-01-13 17:33:40|413.98|411.68|414.28|411.98|414.43|412.13|413.98|411.68|28
1736765080000|2025-01-13 10:44:40|417.65|415.35|417.65|415.35|417.66|415.36|417.63|415.33|4
1736789630000|2025-01-13 17:33:50|414.29|411.99|414.4|412.1|414.4|412.1|414.23|411.93|28
1736765090000|2025-01-13 10:44:50|417.59|415.29|417.62|415.32|417.7|415.4|417.59|415.29|5
1736789640000|2025-01-13 17:34:00|414.39|412.09|414.46|412.16|414.48|412.18|414.32|412.02|29
1736765100000|2025-01-13 10:45:00|417.52|415.22|417.37|415.07|417.52|415.22|416.85|414.55|15
1736789650000|2025-01-13 17:34:10|414.44|412.14|414.72|412.42|414.77|412.47|414.44|412.14|33
1736765110000|2025-01-13 10:45:10|417.42|415.12|417.43|415.13|417.44|415.14|417.38|415.08|6
1736789660000|2025-01-13 17:34:20|414.69|412.39|414.42|412.12|414.69|412.39|414.42|412.12|32
1736765120000|2025-01-13 10:45:20|417.39|415.09|417.43|415.13|417.46|415.16|417.38|415.08|7
1736789670000|2025-01-13 17:34:30|414.44|412.14|414.14|411.84|414.45|412.15|414.06|411.76|25
1736765130000|2025-01-13 10:45:30|417.55|415.25|417.43|415.13|417.55|415.25|417.43|415.13|11
1736789680000|2025-01-13 17:34:40|414.16|411.86|414.57|412.27|414.58|412.28|414.16|411.86|21
1736765140000|2025-01-13 10:45:40|417.33|415.03|417.37|415.07|417.45|415.15|417.3|415|13
1736789690000|2025-01-13 17:34:50|414.56|412.26|414.66|412.36|414.71|412.41|414.56|412.26|29
1736765150000|2025-01-13 10:45:50|417.34|415.04|417.34|415.04|417.34|415.04|417.34|415.04|1
1736789700000|2025-01-13 17:35:00|414.67|412.37|414.86|412.56|414.9|412.6|414.63|412.33|25
1736765160000|2025-01-13 10:46:00|417.33|415.03|417.71|415.41|417.71|415.41|417.31|415.01|16
1736789710000|2025-01-13 17:35:10|414.89|412.59|414.61|412.31|414.96|412.66|414.6|412.3|27
1736765170000|2025-01-13 10:46:10|417.79|415.49|417.94|415.64|418.15|415.85|417.79|415.49|23
1736789720000|2025-01-13 17:35:20|414.63|412.33|414.4|412.1|414.63|412.33|414.31|412.01|28
1736765180000|2025-01-13 10:46:20|417.89|415.59|417.89|415.59|417.91|415.61|417.8|415.5|7
1736789730000|2025-01-13 17:35:30|414.39|412.09|414.67|412.37|414.73|412.43|414.38|412.08|28
1736765190000|2025-01-13 10:46:30|417.93|415.63|417.83|415.53|417.97|415.67|417.78|415.48|14
1736789740000|2025-01-13 17:35:40|414.64|412.34|414.46|412.16|414.65|412.35|414.37|412.07|24
1736765200000|2025-01-13 10:46:40|417.79|415.49|417.67|415.37|417.83|415.53|417.62|415.32|10
1736789750000|2025-01-13 17:35:50|414.41|412.11|414.27|411.97|414.41|412.11|414.27|411.97|25
1736765210000|2025-01-13 10:46:50|417.6|415.3|417.6|415.3|417.72|415.42|417.52|415.22|20
1736789760000|2025-01-13 17:36:00|414.28|411.98|414.09|411.79|414.36|412.06|414.05|411.75|31
1736765220000|2025-01-13 10:47:00|417.52|415.22|418|415.7|418|415.7|417.52|415.22|15
1736789770000|2025-01-13 17:36:10|414.18|411.88|414.19|411.89|414.27|411.97|414.06|411.76|30
1736765230000|2025-01-13 10:47:10|418.07|415.77|417.87|415.57|418.07|415.77|417.68|415.38|27
1736789780000|2025-01-13 17:36:20|414.18|411.88|414.42|412.12|414.42|412.12|414.13|411.83|20
1736765240000|2025-01-13 10:47:20|417.85|415.55|417.67|415.37|417.87|415.57|417.66|415.36|28
1736789790000|2025-01-13 17:36:30|414.34|412.04|414.33|412.03|414.37|412.07|414.24|411.94|21
1736765250000|2025-01-13 10:47:30|417.61|415.31|417.57|415.27|417.65|415.35|417.57|415.27|6
1736789800000|2025-01-13 17:36:40|414.32|412.02|414.22|411.92|414.53|412.23|414.19|411.89|27
1736765260000|2025-01-13 10:47:40|417.42|415.12|417.34|415.04|417.42|415.12|417.32|415.02|12
1736789810000|2025-01-13 17:36:50|414.18|411.88|414.1|411.8|414.27|411.97|414.06|411.76|24
1736765270000|2025-01-13 10:47:50|417.32|415.02|417.32|415.02|417.39|415.09|417.32|415.02|14
1736789820000|2025-01-13 17:37:00|414.16|411.86|414.62|412.32|414.76|412.46|414.15|411.85|32
1736765280000|2025-01-13 10:48:00|417.25|414.95|417.44|415.14|417.47|415.17|417.24|414.94|17
1736789830000|2025-01-13 17:37:10|414.6|412.3|414.59|412.29|414.6|412.3|414.3|412|31
1736765290000|2025-01-13 10:48:10|417.4|415.1|417.31|415.01|417.49|415.19|417.29|414.99|17
1736789840000|2025-01-13 17:37:20|414.58|412.28|414.19|411.89|414.65|412.35|414.16|411.86|23
1736765300000|2025-01-13 10:48:20|417.26|414.96|416.83|414.53|417.26|414.96|416.83|414.53|16
1736789850000|2025-01-13 17:37:30|414.15|411.85|414.05|411.75|414.36|412.06|413.99|411.69|27
1736765310000|2025-01-13 10:48:30|416.86|414.56|416.98|414.68|417.03|414.73|416.81|414.51|27
1736789860000|2025-01-13 17:37:40|414.06|411.76|413.81|411.51|414.06|411.76|413.8|411.5|13
1736765320000|2025-01-13 10:48:40|416.97|414.67|416.85|414.55|417.01|414.71|416.84|414.54|20
1736789870000|2025-01-13 17:37:50|413.83|411.53|413.63|411.33|413.84|411.54|413.62|411.32|26
1736765330000|2025-01-13 10:48:50|416.81|414.51|416.58|414.28|416.88|414.58|416.54|414.24|30
1736789880000|2025-01-13 17:38:00|413.62|411.32|413.49|411.19|413.62|411.32|413.34|411.04|31
1736765340000|2025-01-13 10:49:00|416.56|414.26|416.51|414.21|416.72|414.42|416.49|414.19|26
1736789890000|2025-01-13 17:38:10|413.5|411.2|413.56|411.26|413.61|411.31|413.49|411.19|25
1736765350000|2025-01-13 10:49:10|416.5|414.2|416.49|414.19|416.53|414.23|416.49|414.19|7
1736789900000|2025-01-13 17:38:20|413.54|411.24|413.86|411.56|413.88|411.58|413.5|411.2|29
1736765360000|2025-01-13 10:49:20|416.55|414.25|416.52|414.22|416.61|414.31|416.49|414.19|10
1736789910000|2025-01-13 17:38:30|413.85|411.55|413.65|411.35|413.92|411.62|413.65|411.35|29
1736765370000|2025-01-13 10:49:30|416.51|414.21|416.49|414.19|416.51|414.21|416.49|414.19|2
1736789920000|2025-01-13 17:38:40|413.64|411.34|413.59|411.29|413.66|411.36|413.58|411.28|18
1736765430000|2025-01-13 10:50:30|416.35|414.05|416.16|413.86|416.35|414.05|415.99|413.69|7
1736789930000|2025-01-13 17:38:50|413.52|411.22|413.22|410.92|413.52|411.22|413.2|410.9|22
1736765440000|2025-01-13 10:50:40|416.15|413.85|416.24|413.94|416.24|413.94|416.05|413.75|18
1736789940000|2025-01-13 17:39:00|413.24|410.94|412.89|410.59|413.28|410.98|412.87|410.57|33
1736765450000|2025-01-13 10:50:50|416.21|413.91|416.18|413.88|416.23|413.93|416.18|413.88|6
1736789950000|2025-01-13 17:39:10|412.86|410.56|412.71|410.41|412.93|410.63|412.71|410.41|31
1736765460000|2025-01-13 10:51:00|416.21|413.91|416.38|414.08|416.38|414.08|416.21|413.91|8
1736789960000|2025-01-13 17:39:20|412.74|410.44|412.7|410.4|412.89|410.59|412.65|410.35|28
1736765470000|2025-01-13 10:51:10|416.37|414.07|416.35|414.05|416.4|414.1|416.35|414.05|7
1736789970000|2025-01-13 17:39:30|412.66|410.36|412.12|409.82|412.7|410.4|412.12|409.82|13
1736765480000|2025-01-13 10:51:20|416.34|414.04|416.34|414.04|416.34|414.04|416.34|414.04|1
1736789980000|2025-01-13 17:39:40|412.11|409.81|412.31|410.01|412.36|410.06|411.89|409.59|32
1736765490000|2025-01-13 10:51:30|416.38|414.08|416.36|414.06|416.43|414.13|416.34|414.04|17
1736789990000|2025-01-13 17:39:50|412.33|410.03|412.22|409.92|412.37|410.07|412.17|409.87|28
1736765500000|2025-01-13 10:51:40|416.38|414.08|416.41|414.11|416.42|414.12|416.37|414.07|21
1736790000000|2025-01-13 17:40:00|412.2|409.9|411.89|409.59|412.27|409.97|411.87|409.57|33
1736765510000|2025-01-13 10:51:50|416.42|414.12|416.57|414.27|416.58|414.28|416.42|414.12|19
1736790010000|2025-01-13 17:40:10|411.88|409.58|411.91|409.61|411.95|409.65|411.85|409.55|27
1736765520000|2025-01-13 10:52:00|416.58|414.28|416.4|414.1|416.69|414.39|416.4|414.1|32
1736790020000|2025-01-13 17:40:20|411.88|409.58|411.94|409.64|411.96|409.66|411.81|409.51|30
1736765530000|2025-01-13 10:52:10|416.44|414.14|416.38|414.08|416.51|414.21|416.38|414.08|30
1736790030000|2025-01-13 17:40:30|411.93|409.63|411.75|409.45|411.93|409.63|411.73|409.43|18
1736765540000|2025-01-13 10:52:20|416.37|414.07|416.34|414.04|416.37|414.07|416.34|414.04|3
1736790040000|2025-01-13 17:40:40|411.73|409.43|411.77|409.47|412|409.7|411.73|409.43|20
1736765600000|2025-01-13 10:53:20|416.26|413.96|416.19|413.89|416.26|413.96|416.19|413.89|2
1736790050000|2025-01-13 17:40:50|411.76|409.46|411.87|409.57|411.87|409.57|411.74|409.44|12
1736765620000|2025-01-13 10:53:40|416.02|413.72|415.88|413.58|416.02|413.72|415.88|413.58|2
1736790070000|2025-01-13 17:41:10|411.22|408.92|411.28|408.98|411.28|408.98|411.16|408.86|11
1736765630000|2025-01-13 10:53:50|415.91|413.61|415.94|413.64|416.02|413.72|415.91|413.61|20
1736790080000|2025-01-13 17:41:20|411.25|408.95|411.59|409.29|411.59|409.29|411.06|408.76|31
1736765640000|2025-01-13 10:54:00|415.98|413.68|416.06|413.76|416.06|413.76|415.98|413.68|20
1736790090000|2025-01-13 17:41:30|411.58|409.28|411.55|409.25|411.59|409.29|411.54|409.24|13
1736765650000|2025-01-13 10:54:10|416.05|413.75|416.01|413.71|416.07|413.77|415.99|413.69|23
1736790100000|2025-01-13 17:41:40|411.54|409.24|411.16|408.86|411.54|409.24|411.15|408.85|19
1736765660000|2025-01-13 10:54:20|416|413.7|416.02|413.72|416.06|413.76|415.97|413.67|21
1736790110000|2025-01-13 17:41:50|411.18|408.88|411.36|409.06|411.41|409.11|411.18|408.88|16
1736765670000|2025-01-13 10:54:30|416.03|413.73|416.21|413.91|416.21|413.91|416.02|413.72|25
1736790120000|2025-01-13 17:42:00|411.29|408.99|411.5|409.2|411.54|409.24|411.18|408.88|22
1736765680000|2025-01-13 10:54:40|416.2|413.9|416.13|413.83|416.37|414.07|416.13|413.83|25
1736790130000|2025-01-13 17:42:10|411.46|409.16|411.44|409.14|411.51|409.21|411.43|409.13|20
1736765690000|2025-01-13 10:54:50|416.12|413.82|416|413.7|416.12|413.82|415.96|413.66|21
1736790140000|2025-01-13 17:42:20|411.45|409.15|411.43|409.13|411.51|409.21|411.35|409.05|19
1736765700000|2025-01-13 10:55:00|415.97|413.67|416.18|413.88|416.18|413.88|415.97|413.67|23
1736790150000|2025-01-13 17:42:30|411.42|409.12|411.51|409.21|411.51|409.21|411.42|409.12|4
1736765710000|2025-01-13 10:55:10|416.21|413.91|416.23|413.93|416.31|414.01|416.18|413.88|28
1736790160000|2025-01-13 17:42:40|411.77|409.47|412.02|409.72|412.05|409.75|411.77|409.47|15
1736765720000|2025-01-13 10:55:20|416.26|413.96|416.12|413.82|416.28|413.98|416.06|413.76|27
1736790170000|2025-01-13 17:42:50|412.01|409.71|411.74|409.44|412.01|409.71|411.73|409.43|17
1736765730000|2025-01-13 10:55:30|416.11|413.81|416.09|413.79|416.11|413.81|415.92|413.62|16
1736790180000|2025-01-13 17:43:00|411.77|409.47|411.47|409.17|411.77|409.47|411.44|409.14|29
1736765740000|2025-01-13 10:55:40|416.11|413.81|416.17|413.87|416.2|413.9|416.11|413.81|22
1736790190000|2025-01-13 17:43:10|411.57|409.27|411.5|409.2|411.6|409.3|411.45|409.15|28
1736765750000|2025-01-13 10:55:50|416.16|413.86|416.22|413.92|416.27|413.97|416.1|413.8|26
1736790200000|2025-01-13 17:43:20|411.49|409.19|411.37|409.07|411.52|409.22|411.3|409|31
1736765760000|2025-01-13 10:56:00|416.2|413.9|416.18|413.88|416.26|413.96|416.16|413.86|25
1736790210000|2025-01-13 17:43:30|411.34|409.04|411.16|408.86|411.34|409.04|411.16|408.86|13
1736765770000|2025-01-13 10:56:10|416.2|413.9|416.22|413.92|416.25|413.95|416.12|413.82|29
1736790220000|2025-01-13 17:43:40|411.13|408.83|410.88|408.58|411.13|408.83|410.84|408.54|20
1736765780000|2025-01-13 10:56:20|416.24|413.94|416.25|413.95|416.28|413.98|416.2|413.9|18
1736790230000|2025-01-13 17:43:50|410.83|408.53|410.98|408.68|411.02|408.72|410.83|408.53|19
1736765790000|2025-01-13 10:56:30|416.29|413.99|417|414.7|417|414.7|416.29|413.99|25
1736790240000|2025-01-13 17:44:00|411.01|408.71|411.04|408.74|411.18|408.88|410.98|408.68|21
1736765800000|2025-01-13 10:56:40|416.99|414.69|417.29|414.99|417.29|414.99|416.99|414.69|27
1736790250000|2025-01-13 17:44:10|410.98|408.68|411.11|408.81|411.13|408.83|410.92|408.62|17
1736765810000|2025-01-13 10:56:50|417.31|415.01|417.17|414.87|417.31|415.01|417.17|414.87|18
1736790260000|2025-01-13 17:44:20|411.12|408.82|411.13|408.83|411.13|408.83|411.12|408.82|2
1736765820000|2025-01-13 10:57:00|417.16|414.86|417.15|414.85|417.28|414.98|417.15|414.85|13
1736790270000|2025-01-13 17:44:30|411.12|408.82|410.9|408.6|411.12|408.82|410.9|408.6|14
1736765840000|2025-01-13 10:57:20|417.2|414.9|417.35|415.05|417.37|415.07|417.19|414.89|21
1736790280000|2025-01-13 17:44:40|410.91|408.61|410.76|408.46|410.95|408.65|410.76|408.46|17
1736765850000|2025-01-13 10:57:30|417.37|415.07|417.66|415.36|417.67|415.37|417.37|415.07|23
1736790290000|2025-01-13 17:44:50|410.75|408.45|410.81|408.51|410.81|408.51|410.59|408.29|16
1736765860000|2025-01-13 10:57:40|417.65|415.35|417.74|415.44|417.83|415.53|417.65|415.35|23
1736790300000|2025-01-13 17:45:00|410.85|408.55|411.04|408.74|411.06|408.76|410.81|408.51|23
1736765870000|2025-01-13 10:57:50|417.76|415.46|417.77|415.47|417.77|415.47|417.71|415.41|19
1736790310000|2025-01-13 17:45:10|411.06|408.76|411.21|408.91|411.21|408.91|410.84|408.54|27
1736765880000|2025-01-13 10:58:00|417.8|415.5|417.87|415.57|417.98|415.68|417.79|415.49|25
1736790320000|2025-01-13 17:45:20|411.16|408.86|411.24|408.94|411.34|409.04|411.16|408.86|23
1736765890000|2025-01-13 10:58:10|417.88|415.58|417.9|415.6|417.94|415.64|417.81|415.51|25
1736790330000|2025-01-13 17:45:30|411.2|408.9|411.63|409.33|411.71|409.41|411.19|408.89|30
1736765900000|2025-01-13 10:58:20|417.89|415.59|418.1|415.8|418.17|415.87|417.88|415.58|14
1736790340000|2025-01-13 17:45:40|411.62|409.32|411.58|409.28|411.7|409.4|411.45|409.15|28
1736765910000|2025-01-13 10:58:30|417.97|415.67|417.84|415.54|417.97|415.67|417.75|415.45|13
1736790350000|2025-01-13 17:45:50|411.59|409.29|411.68|409.38|411.77|409.47|411.59|409.29|23
1736765920000|2025-01-13 10:58:40|417.88|415.58|417.67|415.37|417.91|415.61|417.66|415.36|19
1736790360000|2025-01-13 17:46:00|411.62|409.32|411.42|409.12|411.62|409.32|411.42|409.12|22
1736765930000|2025-01-13 10:58:50|417.66|415.36|417.67|415.37|417.7|415.4|417.51|415.21|18
1736790370000|2025-01-13 17:46:10|411.41|409.11|411.74|409.44|411.74|409.44|411.35|409.05|29
1736765940000|2025-01-13 10:59:00|417.66|415.36|417.59|415.29|417.71|415.41|417.51|415.21|29
1736790380000|2025-01-13 17:46:20|411.81|409.51|411.83|409.53|411.97|409.67|411.76|409.46|22
1736765950000|2025-01-13 10:59:10|417.6|415.3|417.42|415.12|417.62|415.32|417.42|415.12|31
1736790390000|2025-01-13 17:46:30|411.8|409.5|411.94|409.64|412.03|409.73|411.8|409.5|21
1736765960000|2025-01-13 10:59:20|417.32|415.02|417.28|414.98|417.37|415.07|417.26|414.96|21
1736790400000|2025-01-13 17:46:40|411.92|409.62|411.87|409.57|411.92|409.62|411.8|409.5|22
1736765970000|2025-01-13 10:59:30|417.27|414.97|417.41|415.11|417.41|415.11|417.26|414.96|20
1736790410000|2025-01-13 17:46:50|411.86|409.56|412.04|409.74|412.05|409.75|411.8|409.5|19
1736765980000|2025-01-13 10:59:40|417.38|415.08|417.25|414.95|417.38|415.08|417.25|414.95|6
1736790420000|2025-01-13 17:47:00|411.99|409.69|412.05|409.75|412.25|409.95|411.95|409.65|21
1736765990000|2025-01-13 10:59:50|417.27|414.97|417.23|414.93|417.32|415.02|417.19|414.89|21
1736790430000|2025-01-13 17:47:10|412.07|409.77|412.2|409.9|412.24|409.94|412.06|409.76|17
1736766000000|2025-01-13 11:00:00|417.24|414.94|417.31|415.01|417.49|415.19|417.03|414.73|32
1736790440000|2025-01-13 17:47:20|412.12|409.82|411.86|409.56|412.16|409.86|411.86|409.56|23
1736766010000|2025-01-13 11:00:10|417.23|414.93|417.11|414.81|417.23|414.93|416.98|414.68|30
1736790450000|2025-01-13 17:47:30|411.85|409.55|411.76|409.46|411.91|409.61|411.67|409.37|23
1736766020000|2025-01-13 11:00:20|417.12|414.82|417.22|414.92|417.24|414.94|417.07|414.77|25
1736790460000|2025-01-13 17:47:40|411.81|409.51|411.69|409.39|411.88|409.58|411.59|409.29|24
1736766030000|2025-01-13 11:00:30|417.21|414.91|417.04|414.74|417.3|415|417.04|414.74|26
1736790470000|2025-01-13 17:47:50|411.67|409.37|411.68|409.38|411.69|409.39|411.58|409.28|18
1736766040000|2025-01-13 11:00:40|417.03|414.73|416.95|414.65|417.03|414.73|416.95|414.65|7
1736790480000|2025-01-13 17:48:00|411.74|409.44|411.74|409.44|412.03|409.73|411.74|409.44|27
1736766050000|2025-01-13 11:00:50|416.74|414.44|416.49|414.19|416.74|414.44|416.38|414.08|16
1736790490000|2025-01-13 17:48:10|411.71|409.41|411.8|409.5|411.82|409.52|411.69|409.39|18
1736766060000|2025-01-13 11:01:00|416.44|414.14|416.3|414|416.53|414.23|416.3|414|14
1736790500000|2025-01-13 17:48:20|411.76|409.46|411.46|409.16|411.89|409.59|411.43|409.13|29
1736766070000|2025-01-13 11:01:10|416.27|413.97|416.51|414.21|416.52|414.22|416.26|413.96|25
1736790510000|2025-01-13 17:48:30|411.45|409.15|411.29|408.99|411.45|409.15|411.22|408.92|28
1736766080000|2025-01-13 11:01:20|416.49|414.19|416.41|414.11|416.64|414.34|416.41|414.11|14
1736790520000|2025-01-13 17:48:40|411.27|408.97|411.55|409.25|411.55|409.25|411.22|408.92|22
1736766100000|2025-01-13 11:01:40|416.2|413.9|416.06|413.76|416.2|413.9|415.97|413.67|13
1736790530000|2025-01-13 17:48:50|411.54|409.24|411.35|409.05|411.59|409.29|411.32|409.02|28
1736766110000|2025-01-13 11:01:50|416.02|413.72|415.91|413.61|416.02|413.72|415.91|413.61|16
1736790540000|2025-01-13 17:49:00|411.32|409.02|411.02|408.72|411.41|409.11|411.02|408.72|27
1736766120000|2025-01-13 11:02:00|415.93|413.63|415.93|413.63|416|413.7|415.87|413.57|9
1736790550000|2025-01-13 17:49:10|411.04|408.74|410.7|408.4|411.07|408.77|410.67|408.37|32
1736766130000|2025-01-13 11:02:10|415.95|413.65|416.11|413.81|416.12|413.82|415.91|413.61|14
1736790560000|2025-01-13 17:49:20|410.69|408.39|410.57|408.27|410.69|408.39|410.44|408.14|30
1736766140000|2025-01-13 11:02:20|416.06|413.76|415.96|413.66|416.06|413.76|415.96|413.66|3
1736790570000|2025-01-13 17:49:30|410.61|408.31|410.58|408.28|410.74|408.44|410.56|408.26|20
1736766150000|2025-01-13 11:02:30|415.99|413.69|416.44|414.14|416.44|414.14|415.99|413.69|19
1736790580000|2025-01-13 17:49:40|410.61|408.31|410.6|408.3|410.68|408.38|410.58|408.28|18
1736766160000|2025-01-13 11:02:40|416.49|414.19|416.47|414.17|416.56|414.26|416.43|414.13|20
1736790590000|2025-01-13 17:49:50|410.63|408.33|410.57|408.27|410.72|408.42|410.57|408.27|13
1736766170000|2025-01-13 11:02:50|416.5|414.2|416.27|413.97|416.5|414.2|416.25|413.95|17
1736790600000|2025-01-13 17:50:00|410.58|408.28|410.37|408.07|410.6|408.3|410.29|407.99|26
1736766180000|2025-01-13 11:03:00|416.29|413.99|416.15|413.85|416.33|414.03|416.12|413.82|20
1736790610000|2025-01-13 17:50:10|410.36|408.06|410.51|408.21|410.52|408.22|410.31|408.01|19
1736766190000|2025-01-13 11:03:10|416.13|413.83|416.24|413.94|416.24|413.94|416.13|413.83|6
1736790620000|2025-01-13 17:50:20|410.52|408.22|410.6|408.3|410.62|408.32|410.51|408.21|21
1736766200000|2025-01-13 11:03:20|416.26|413.96|416.57|414.27|416.58|414.28|416.25|413.95|27
1736790630000|2025-01-13 17:50:30|410.62|408.32|410.9|408.6|410.93|408.63|410.55|408.25|21
1736766210000|2025-01-13 11:03:30|416.54|414.24|416.71|414.41|416.77|414.47|416.52|414.22|30
1736790640000|2025-01-13 17:50:40|410.91|408.61|410.79|408.49|410.92|408.62|410.71|408.41|20
1736766220000|2025-01-13 11:03:40|416.73|414.43|416.53|414.23|416.76|414.46|416.51|414.21|23
1736766230000|2025-01-13 11:03:50|416.57|414.27|416.49|414.19|416.57|414.27|416.49|414.19|20
1736790650000|2025-01-13 17:50:50|410.8|408.5|410.91|408.61|411.02|408.72|410.8|408.5|22
1736766240000|2025-01-13 11:04:00|416.55|414.25|416.48|414.18|416.55|414.25|416.32|414.02|35
1736790660000|2025-01-13 17:51:00|410.95|408.65|411.23|408.93|411.27|408.97|410.95|408.65|20
1736766250000|2025-01-13 11:04:10|416.4|414.1|416.39|414.09|416.54|414.24|416.37|414.07|25
1736790670000|2025-01-13 17:51:10|411.21|408.91|411.15|408.85|411.27|408.97|410.96|408.66|30
1736766260000|2025-01-13 11:04:20|416.43|414.13|416.12|413.82|416.43|414.13|416.1|413.8|25
1736790680000|2025-01-13 17:51:20|411.2|408.9|411.25|408.95|411.31|409.01|411.19|408.89|23
1736766270000|2025-01-13 11:04:30|416.11|413.81|416.14|413.84|416.16|413.86|416.1|413.8|22
1736790690000|2025-01-13 17:51:30|411.2|408.9|411.06|408.76|411.26|408.96|411.02|408.72|25
1736766280000|2025-01-13 11:04:40|416.13|413.83|416.42|414.12|416.45|414.15|416.1|413.8|32
1736790700000|2025-01-13 17:51:40|411.05|408.75|410.54|408.24|411.05|408.75|410.53|408.23|31
1736766290000|2025-01-13 11:04:50|416.41|414.11|416.37|414.07|416.42|414.12|416.33|414.03|13
1736790710000|2025-01-13 17:51:50|410.53|408.23|410.36|408.06|410.55|408.25|410.31|408.01|20
1736766300000|2025-01-13 11:05:00|416.39|414.09|416.46|414.16|416.61|414.31|416.39|414.09|16
1736790720000|2025-01-13 17:52:00|410.35|408.05|410.59|408.29|410.65|408.35|410.35|408.05|30
1736766310000|2025-01-13 11:05:10|416.4|414.1|416.6|414.3|416.65|414.35|416.4|414.1|28
1736790730000|2025-01-13 17:52:10|410.58|408.28|410.64|408.34|410.72|408.42|410.51|408.21|34
1736766320000|2025-01-13 11:05:20|416.59|414.29|416.71|414.41|416.79|414.49|416.57|414.27|25
1736790740000|2025-01-13 17:52:20|410.58|408.28|410.4|408.1|410.64|408.34|410.39|408.09|28
1736766330000|2025-01-13 11:05:30|416.69|414.39|416.71|414.41|416.73|414.43|416.65|414.35|24
1736790750000|2025-01-13 17:52:30|410.39|408.09|410.27|407.97|410.49|408.19|410.27|407.97|20
1736766340000|2025-01-13 11:05:40|416.7|414.4|416.5|414.2|416.71|414.41|416.45|414.15|26
1736790760000|2025-01-13 17:52:40|410.29|407.99|410.04|407.74|410.3|408|410.04|407.74|19
1736766350000|2025-01-13 11:05:50|416.49|414.19|416.52|414.22|416.57|414.27|416.41|414.11|21
1736790770000|2025-01-13 17:52:50|410.03|407.73|410.02|407.72|410.1|407.8|410.02|407.72|16
1736766360000|2025-01-13 11:06:00|416.53|414.23|416.67|414.37|416.67|414.37|416.41|414.11|26
1736790780000|2025-01-13 17:53:00|410|407.7|409.79|407.49|410|407.7|409.75|407.45|21
1736766370000|2025-01-13 11:06:10|416.66|414.36|416.63|414.33|416.69|414.39|416.63|414.33|20
1736790790000|2025-01-13 17:53:10|409.78|407.48|409.76|407.46|409.79|407.49|409.68|407.38|18
1736766380000|2025-01-13 11:06:20|416.52|414.22|416.21|413.91|416.59|414.29|416.21|413.91|25
1736790800000|2025-01-13 17:53:20|409.75|407.45|409.77|407.47|409.77|407.47|409.71|407.41|14
1736766390000|2025-01-13 11:06:30|416.13|413.83|416.13|413.83|416.29|413.99|416.08|413.78|28
1736790810000|2025-01-13 17:53:30|409.76|407.46|409.69|407.39|409.76|407.46|409.66|407.36|7
1736766400000|2025-01-13 11:06:40|416.15|413.85|415.86|413.56|416.15|413.85|415.83|413.53|21
1736790820000|2025-01-13 17:53:40|409.68|407.38|409.66|407.36|409.7|407.4|409.49|407.19|14
1736766410000|2025-01-13 11:06:50|415.85|413.55|415.77|413.47|415.88|413.58|415.63|413.33|32
1736790830000|2025-01-13 17:53:50|409.64|407.34|409.67|407.37|409.67|407.37|409.53|407.23|10
1736766420000|2025-01-13 11:07:00|415.81|413.51|416.01|413.71|416.02|413.72|415.76|413.46|21
1736790840000|2025-01-13 17:54:00|409.69|407.39|409.63|407.33|409.76|407.46|409.57|407.27|21
1736766430000|2025-01-13 11:07:10|416.04|413.74|415.98|413.68|416.09|413.79|415.97|413.67|25
1736790850000|2025-01-13 17:54:10|409.6|407.3|409.61|407.31|409.61|407.31|409.51|407.21|17
1736766440000|2025-01-13 11:07:20|415.99|413.69|415.88|413.58|416.05|413.75|415.83|413.53|26
1736790860000|2025-01-13 17:54:20|409.63|407.33|409.53|407.23|409.63|407.33|409.51|407.21|21
1736766450000|2025-01-13 11:07:30|415.89|413.59|415.93|413.63|415.94|413.64|415.88|413.58|16
1736790870000|2025-01-13 17:54:30|409.52|407.22|409.48|407.18|409.52|407.22|409.45|407.15|12
1736766460000|2025-01-13 11:07:40|415.92|413.62|415.89|413.59|416.02|413.72|415.89|413.59|14
1736790880000|2025-01-13 17:54:40|409.49|407.19|409.45|407.15|409.61|407.31|409.45|407.15|15
1736766470000|2025-01-13 11:07:50|415.9|413.6|415.95|413.65|416.05|413.75|415.9|413.6|20
1736790890000|2025-01-13 17:54:50|409.46|407.16|409.6|407.3|409.64|407.34|409.46|407.16|12
1736766480000|2025-01-13 11:08:00|415.97|413.67|415.89|413.59|416.06|413.76|415.87|413.57|26
1736766490000|2025-01-13 11:08:10|415.86|413.56|415.84|413.54|415.86|413.56|415.84|413.54|3
1736790900000|2025-01-13 17:55:00|409.62|407.32|409.74|407.44|409.84|407.54|409.62|407.32|33
1736766550000|2025-01-13 11:09:10|415.71|413.41|415.58|413.28|415.71|413.41|415.58|413.28|2
1736790910000|2025-01-13 17:55:10|409.71|407.41|409.71|407.41|409.73|407.43|409.66|407.36|22
1736766560000|2025-01-13 11:09:20|415.52|413.22|415.46|413.16|415.52|413.22|415.46|413.16|2
1736790920000|2025-01-13 17:55:20|409.7|407.4|409.94|407.64|409.94|407.64|409.7|407.4|17
1736790930000|2025-01-13 17:55:30|409.95|407.65|409.87|407.57|409.97|407.67|409.85|407.55|13
1736766610000|2025-01-13 11:10:10|415.41|413.11|415.07|412.77|415.41|413.11|414.95|412.65|11
1736790940000|2025-01-13 17:55:40|409.89|407.59|409.97|407.67|410.12|407.82|409.89|407.59|16
1736766620000|2025-01-13 11:10:20|415.04|412.74|415.18|412.88|415.18|412.88|415.03|412.73|29
1736790950000|2025-01-13 17:55:50|409.96|407.66|410|407.7|410.11|407.81|409.95|407.65|15
1736766630000|2025-01-13 11:10:30|415.17|412.87|415.06|412.76|415.19|412.89|415.03|412.73|20
1736790960000|2025-01-13 17:56:00|409.99|407.69|409.85|407.55|409.99|407.69|409.7|407.4|22
1736766640000|2025-01-13 11:10:40|415.05|412.75|415.03|412.73|415.08|412.78|415.03|412.73|12
1736790970000|2025-01-13 17:56:10|409.79|407.49|409.78|407.48|409.85|407.55|409.74|407.44|16
1736766650000|2025-01-13 11:10:50|415.05|412.75|415.03|412.73|415.07|412.77|415.03|412.73|16
1736790980000|2025-01-13 17:56:20|409.74|407.44|409.73|407.43|409.81|407.51|409.68|407.38|17
1736766660000|2025-01-13 11:11:00|415.06|412.76|415.03|412.73|415.12|412.82|415.03|412.73|16
1736790990000|2025-01-13 17:56:30|409.72|407.42|409.61|407.31|409.72|407.42|409.52|407.22|19
1736766670000|2025-01-13 11:11:10|415.04|412.74|415.07|412.77|415.11|412.81|415.04|412.74|21
1736791000000|2025-01-13 17:56:40|409.62|407.32|409.57|407.27|409.83|407.53|409.57|407.27|15
1736766680000|2025-01-13 11:11:20|415.06|412.76|414.97|412.67|415.06|412.76|414.9|412.6|8
1736791010000|2025-01-13 17:56:50|409.58|407.28|409.52|407.22|409.58|407.28|409.51|407.21|7
1736766690000|2025-01-13 11:11:30|414.98|412.68|415.01|412.71|415.02|412.72|414.93|412.63|22
1736791020000|2025-01-13 17:57:00|409.51|407.21|409.63|407.33|409.63|407.33|409.45|407.15|13
1736766700000|2025-01-13 11:11:40|415.03|412.73|415.08|412.78|415.1|412.8|415.03|412.73|22
1736791030000|2025-01-13 17:57:10|409.59|407.29|410.04|407.74|410.04|407.74|409.59|407.29|17
1736766710000|2025-01-13 11:11:50|415.07|412.77|415.1|412.8|415.13|412.83|415.05|412.75|20
1736791040000|2025-01-13 17:57:20|410.09|407.79|410.27|407.97|410.28|407.98|410.09|407.79|21
1736766720000|2025-01-13 11:12:00|415.11|412.81|415.46|413.16|415.46|413.16|415.1|412.8|30
1736791050000|2025-01-13 17:57:30|410.28|407.98|410.39|408.09|410.48|408.18|410.28|407.98|13
1736766730000|2025-01-13 11:12:10|415.42|413.12|415.66|413.36|415.66|413.36|415.35|413.05|23
1736791060000|2025-01-13 17:57:40|410.38|408.08|410.36|408.06|410.5|408.2|410.34|408.04|15
1736766740000|2025-01-13 11:12:20|415.72|413.42|415.81|413.51|415.82|413.52|415.68|413.38|26
1736791070000|2025-01-13 17:57:50|410.41|408.11|410.44|408.14|410.45|408.15|410.39|408.09|18
1736766750000|2025-01-13 11:12:30|415.79|413.49|415.74|413.44|415.83|413.53|415.67|413.37|30
1736791080000|2025-01-13 17:58:00|410.45|408.15|410.27|407.97|410.49|408.19|410.26|407.96|14
1736766760000|2025-01-13 11:12:40|415.75|413.45|415.74|413.44|415.76|413.46|415.72|413.42|19
1736791090000|2025-01-13 17:58:10|410.28|407.98|410.46|408.16|410.55|408.25|410.28|407.98|21
1736766770000|2025-01-13 11:12:50|415.7|413.4|415.68|413.38|415.71|413.41|415.64|413.34|15
1736791100000|2025-01-13 17:58:20|410.47|408.17|410.82|408.52|410.85|408.55|410.47|408.17|26
1736766780000|2025-01-13 11:13:00|415.7|413.4|415.74|413.44|415.75|413.45|415.47|413.17|28
1736791110000|2025-01-13 17:58:30|410.8|408.5|410.8|408.5|410.91|408.61|410.8|408.5|19
1736766790000|2025-01-13 11:13:10|415.78|413.48|415.56|413.26|415.88|413.58|415.56|413.26|29
1736791120000|2025-01-13 17:58:40|410.77|408.47|410.7|408.4|410.79|408.49|410.66|408.36|14
1736766800000|2025-01-13 11:13:20|415.57|413.27|415.59|413.29|415.64|413.34|415.57|413.27|17
1736791130000|2025-01-13 17:58:50|410.73|408.43|410.89|408.59|410.92|408.62|410.73|408.43|6
1736766810000|2025-01-13 11:13:30|415.56|413.26|415.46|413.16|415.6|413.3|415.46|413.16|15
1736791140000|2025-01-13 17:59:00|410.85|408.55|410.69|408.39|410.91|408.61|410.69|408.39|14
1736766820000|2025-01-13 11:13:40|415.4|413.1|415.39|413.09|415.4|413.1|415.39|413.09|2
1736791150000|2025-01-13 17:59:10|410.71|408.41|410.64|408.34|410.71|408.41|410.59|408.29|17
1736766830000|2025-01-13 11:13:50|415.41|413.11|415.64|413.34|415.66|413.36|415.41|413.11|19
1736791160000|2025-01-13 17:59:20|410.65|408.35|410.85|408.55|410.85|408.55|410.59|408.29|12
1736766840000|2025-01-13 11:14:00|415.65|413.35|415.76|413.46|415.88|413.58|415.64|413.34|26
1736791170000|2025-01-13 17:59:30|410.84|408.54|410.92|408.62|410.93|408.63|410.82|408.52|8
1736766850000|2025-01-13 11:14:10|415.77|413.47|415.6|413.3|415.8|413.5|415.57|413.27|30
1736791180000|2025-01-13 17:59:40|410.93|408.63|410.89|408.59|410.93|408.63|410.87|408.57|16
1736766860000|2025-01-13 11:14:20|415.56|413.26|415.4|413.1|415.57|413.27|415.39|413.09|19
1736791190000|2025-01-13 17:59:50|410.9|408.6|410.89|408.59|410.92|408.62|410.85|408.55|20
1736766870000|2025-01-13 11:14:30|415.39|413.09|415.49|413.19|415.52|413.22|415.39|413.09|22
1736791200000|2025-01-13 18:00:00|410.9|408.6|410.83|408.53|410.91|408.61|410.63|408.33|33
1736766880000|2025-01-13 11:14:40|415.48|413.18|415.41|413.11|415.5|413.2|415.4|413.1|14
1736791210000|2025-01-13 18:00:10|410.77|408.47|410.87|408.57|410.9|408.6|410.77|408.47|21
1736766890000|2025-01-13 11:14:50|415.4|413.1|415.3|413|415.49|413.19|415.29|412.99|21
1736791220000|2025-01-13 18:00:20|410.84|408.54|411.18|408.88|411.18|408.88|410.84|408.54|16
1736766900000|2025-01-13 11:15:00|415.32|413.02|415.34|413.04|415.4|413.1|415.27|412.97|29
1736791230000|2025-01-13 18:00:30|411.19|408.89|411.27|408.97|411.31|409.01|411.15|408.85|28
1736766910000|2025-01-13 11:15:10|415.39|413.09|415.41|413.11|415.52|413.22|415.3|413|29
1736791240000|2025-01-13 18:00:40|411.29|408.99|411.11|408.81|411.3|409|411.06|408.76|25
1736766920000|2025-01-13 11:15:20|415.37|413.07|415.5|413.2|415.56|413.26|415.36|413.06|22
1736791250000|2025-01-13 18:00:50|411.12|408.82|411.3|409|411.31|409.01|411.1|408.8|20
1736766930000|2025-01-13 11:15:30|415.49|413.19|415.23|412.93|415.49|413.19|415.2|412.9|24
1736791260000|2025-01-13 18:01:00|411.29|408.99|411.75|409.45|411.77|409.47|411.29|408.99|22
1736766940000|2025-01-13 11:15:40|415.24|412.94|415.29|412.99|415.33|413.03|415.21|412.91|19
1736791270000|2025-01-13 18:01:10|411.76|409.46|411.69|409.39|411.83|409.53|411.67|409.37|16
1736766950000|2025-01-13 11:15:50|415.26|412.96|415.2|412.9|415.26|412.96|415.2|412.9|10
1736791280000|2025-01-13 18:01:20|411.7|409.4|411.8|409.5|411.84|409.54|411.68|409.38|29
1736766960000|2025-01-13 11:16:00|415.22|412.92|415.32|413.02|415.35|413.05|415.22|412.92|7
1736791290000|2025-01-13 18:01:30|411.81|409.51|412.03|409.73|412.03|409.73|411.8|409.5|13
1736766970000|2025-01-13 11:16:10|415.31|413.01|415.2|412.9|415.32|413.02|415.2|412.9|7
1736791300000|2025-01-13 18:01:40|412.04|409.74|412.08|409.78|412.15|409.85|411.96|409.66|21
1736766980000|2025-01-13 11:16:20|415.21|412.91|415.23|412.93|415.27|412.97|415.18|412.88|15
1736791310000|2025-01-13 18:01:50|412.09|409.79|412.13|409.83|412.2|409.9|412.04|409.74|19
1736766990000|2025-01-13 11:16:30|415.22|412.92|415.18|412.88|415.26|412.96|415.14|412.84|24
1736791320000|2025-01-13 18:02:00|412.14|409.84|412.14|409.84|412.17|409.87|411.94|409.64|26
1736767000000|2025-01-13 11:16:40|415.19|412.89|415.43|413.13|415.45|413.15|415.13|412.83|20
1736791330000|2025-01-13 18:02:10|412.13|409.83|411.76|409.46|412.15|409.85|411.74|409.44|25
1736767010000|2025-01-13 11:16:50|415.44|413.14|415.47|413.17|415.47|413.17|415.44|413.14|2
1736791340000|2025-01-13 18:02:20|411.75|409.45|411.74|409.44|411.75|409.45|411.66|409.36|15
1736767020000|2025-01-13 11:17:00|415.53|413.23|415.83|413.53|415.83|413.53|415.53|413.23|11
1736791350000|2025-01-13 18:02:30|411.8|409.5|412.05|409.75|412.05|409.75|411.79|409.49|22
1736767030000|2025-01-13 11:17:10|415.82|413.52|415.44|413.14|415.87|413.57|415.37|413.07|25
1736791360000|2025-01-13 18:02:40|412.09|409.79|412.21|409.91|412.21|409.91|412.04|409.74|27
1736767040000|2025-01-13 11:17:20|415.45|413.15|415.35|413.05|415.49|413.19|415.29|412.99|25
1736791370000|2025-01-13 18:02:50|412.2|409.9|412.31|410.01|412.32|410.02|412.2|409.9|14
1736767050000|2025-01-13 11:17:30|415.31|413.01|415.27|412.97|415.35|413.05|415.2|412.9|20
1736791380000|2025-01-13 18:03:00|412.32|410.02|412.64|410.34|412.65|410.35|412.32|410.02|16
1736767060000|2025-01-13 11:17:40|415.26|412.96|415.27|412.97|415.34|413.04|415.2|412.9|22
1736791390000|2025-01-13 18:03:10|412.68|410.38|412.55|410.25|412.73|410.43|412.51|410.21|23
1736767070000|2025-01-13 11:17:50|415.22|412.92|415.17|412.87|415.29|412.99|415.13|412.83|20
1736791400000|2025-01-13 18:03:20|412.54|410.24|412.36|410.06|412.62|410.32|412.32|410.02|31
1736767080000|2025-01-13 11:18:00|415.16|412.86|415.15|412.85|415.16|412.86|415.03|412.73|30
1736791410000|2025-01-13 18:03:30|412.37|410.07|412.96|410.66|412.97|410.67|412.37|410.07|26
1736767090000|2025-01-13 11:18:10|415.14|412.84|415.04|412.74|415.17|412.87|414.9|412.6|26
1736791420000|2025-01-13 18:03:40|412.95|410.65|413.05|410.75|413.11|410.81|412.81|410.51|29
1736767100000|2025-01-13 11:18:20|415.11|412.81|415.44|413.14|415.45|413.15|415.08|412.78|28
1736791430000|2025-01-13 18:03:50|413.02|410.72|413.1|410.8|413.15|410.85|413.02|410.72|26
1736767110000|2025-01-13 11:18:30|415.43|413.13|415.58|413.28|415.59|413.29|415.43|413.13|29
1736791440000|2025-01-13 18:04:00|413.11|410.81|413.05|410.75|413.15|410.85|412.9|410.6|26
1736767120000|2025-01-13 11:18:40|415.59|413.29|415.76|413.46|415.76|413.46|415.59|413.29|2
1736791450000|2025-01-13 18:04:10|413.02|410.72|413.03|410.73|413.11|410.81|413|410.7|27
1736767130000|2025-01-13 11:18:50|415.89|413.59|415.9|413.6|415.97|413.67|415.89|413.59|25
1736791460000|2025-01-13 18:04:20|413.04|410.74|412.59|410.29|413.11|410.81|412.57|410.27|28
1736767140000|2025-01-13 11:19:00|415.92|413.62|415.84|413.54|415.92|413.62|415.79|413.49|25
1736791470000|2025-01-13 18:04:30|412.6|410.3|412.55|410.25|412.6|410.3|412.49|410.19|25
1736767150000|2025-01-13 11:19:10|415.8|413.5|415.64|413.34|415.9|413.6|415.56|413.26|29
1736791480000|2025-01-13 18:04:40|412.57|410.27|412.68|410.38|412.69|410.39|412.52|410.22|12
1736767160000|2025-01-13 11:19:20|415.63|413.33|415.7|413.4|415.87|413.57|415.6|413.3|31
1736791490000|2025-01-13 18:04:50|412.67|410.37|412.84|410.54|412.85|410.55|412.64|410.34|15
1736767170000|2025-01-13 11:19:30|415.69|413.39|415.7|413.4|415.72|413.42|415.65|413.35|10
1736791500000|2025-01-13 18:05:00|412.83|410.53|412.59|410.29|413.01|410.71|412.59|410.29|29
1736767180000|2025-01-13 11:19:40|415.66|413.36|415.59|413.29|415.69|413.39|415.55|413.25|15
1736791510000|2025-01-13 18:05:10|412.6|410.3|413|410.7|413.03|410.73|412.6|410.3|29
1736767190000|2025-01-13 11:19:50|415.55|413.25|415.53|413.23|415.56|413.26|415.36|413.06|18
1736791520000|2025-01-13 18:05:20|413.01|410.71|412.57|410.27|413.09|410.79|412.54|410.24|31
1736767200000|2025-01-13 11:20:00|415.55|413.25|415.51|413.21|415.55|413.25|415.32|413.02|21
1736791530000|2025-01-13 18:05:30|412.56|410.26|412.63|410.33|412.65|410.35|412.45|410.15|24
1736767210000|2025-01-13 11:20:10|415.52|413.22|415.81|413.51|415.88|413.58|415.52|413.22|26
1736791540000|2025-01-13 18:05:40|412.64|410.34|412.29|409.99|412.77|410.47|412.28|409.98|25
1736767220000|2025-01-13 11:20:20|415.77|413.47|415.47|413.17|415.78|413.48|415.46|413.16|28
1736791550000|2025-01-13 18:05:50|412.24|409.94|412.16|409.86|412.31|410.01|412.12|409.82|25
1736767230000|2025-01-13 11:20:30|415.46|413.16|415.23|412.93|415.51|413.21|415.21|412.91|34
1736791560000|2025-01-13 18:06:00|412.15|409.85|412.14|409.84|412.17|409.87|411.95|409.65|30
1736767240000|2025-01-13 11:20:40|415.25|412.95|415.5|413.2|415.5|413.2|415.25|412.95|19
1736791570000|2025-01-13 18:06:10|412.22|409.92|412.21|409.91|412.34|410.04|412.17|409.87|27
1736767250000|2025-01-13 11:20:50|415.56|413.26|415.64|413.34|415.73|413.43|415.56|413.26|24
1736791580000|2025-01-13 18:06:20|412.2|409.9|412.59|410.29|412.65|410.35|412.2|409.9|27
1736767260000|2025-01-13 11:21:00|415.66|413.36|415.88|413.58|415.9|413.6|415.66|413.36|25
1736791590000|2025-01-13 18:06:30|412.6|410.3|412.61|410.31|412.66|410.36|412.48|410.18|27
1736767270000|2025-01-13 11:21:10|415.91|413.61|415.93|413.63|415.93|413.63|415.89|413.59|8
1736791600000|2025-01-13 18:06:40|412.66|410.36|412.96|410.66|412.97|410.67|412.6|410.3|23
1736767280000|2025-01-13 11:21:20|416.12|413.82|416.46|414.16|416.46|414.16|416.12|413.82|23
1736791610000|2025-01-13 18:06:50|412.97|410.67|412.84|410.54|413.02|410.72|412.78|410.48|26
1736767290000|2025-01-13 11:21:30|416.44|414.14|416.44|414.14|416.5|414.2|416.33|414.03|17
1736791620000|2025-01-13 18:07:00|412.81|410.51|413.01|410.71|413.01|410.71|412.77|410.47|28
1736767300000|2025-01-13 11:21:40|416.43|414.13|416.5|414.2|416.51|414.21|416.36|414.06|16
1736791630000|2025-01-13 18:07:10|413.03|410.73|412.78|410.48|413.03|410.73|412.75|410.45|21
1736767310000|2025-01-13 11:21:50|416.48|414.18|416.39|414.09|416.48|414.18|416.33|414.03|28
1736791640000|2025-01-13 18:07:20|412.76|410.46|412.33|410.03|412.78|410.48|412.33|410.03|28
1736767320000|2025-01-13 11:22:00|416.41|414.11|416.53|414.23|416.54|414.24|416.41|414.11|27
1736791650000|2025-01-13 18:07:30|412.32|410.02|412.26|409.96|412.38|410.08|412.26|409.96|24
1736767330000|2025-01-13 11:22:10|416.54|414.24|416.66|414.36|416.66|414.36|416.54|414.24|17
1736791660000|2025-01-13 18:07:40|412.29|409.99|412.41|410.11|412.42|410.12|412.26|409.96|16
1736767340000|2025-01-13 11:22:20|416.7|414.4|416.7|414.4|416.71|414.41|416.66|414.36|16
1736791680000|2025-01-13 18:08:00|412.82|410.52|412.84|410.54|412.87|410.57|412.82|410.52|20
1736767350000|2025-01-13 11:22:30|416.71|414.41|416.97|414.67|416.97|414.67|416.7|414.4|21
1736791690000|2025-01-13 18:08:10|412.82|410.52|412.85|410.55|412.86|410.56|412.8|410.5|20
1736767360000|2025-01-13 11:22:40|416.96|414.66|416.98|414.68|417.03|414.73|416.93|414.63|25
1736791700000|2025-01-13 18:08:20|412.87|410.57|413.04|410.74|413.06|410.76|412.86|410.56|24
1736767370000|2025-01-13 11:22:50|417|414.7|417.04|414.74|417.04|414.74|416.95|414.65|19
1736791710000|2025-01-13 18:08:30|413.05|410.75|412.94|410.64|413.06|410.76|412.94|410.64|23
1736767380000|2025-01-13 11:23:00|416.99|414.69|417.09|414.79|417.09|414.79|416.93|414.63|28
1736791720000|2025-01-13 18:08:40|412.96|410.66|412.97|410.67|413|410.7|412.95|410.65|14
1736767390000|2025-01-13 11:23:10|417.1|414.8|416.97|414.67|417.23|414.93|416.97|414.67|27
1736791730000|2025-01-13 18:08:50|412.98|410.68|412.62|410.32|412.98|410.68|412.58|410.28|23
1736767400000|2025-01-13 11:23:20|416.98|414.68|417.02|414.72|417.06|414.76|416.95|414.65|22
1736791740000|2025-01-13 18:09:00|412.63|410.33|412.41|410.11|412.63|410.33|412.32|410.02|22
1736767410000|2025-01-13 11:23:30|417.03|414.73|417.02|414.72|417.04|414.74|416.97|414.67|17
1736791750000|2025-01-13 18:09:10|412.37|410.07|412.29|409.99|412.37|410.07|412.25|409.95|24
1736767420000|2025-01-13 11:23:40|417.01|414.71|417.11|414.81|417.11|414.81|416.97|414.67|21
1736791760000|2025-01-13 18:09:20|412.3|410|412.05|409.75|412.32|410.02|412.03|409.73|26
1736767430000|2025-01-13 11:23:50|417.12|414.82|417.11|414.81|417.15|414.85|417.06|414.76|21
1736791770000|2025-01-13 18:09:30|412.04|409.74|412.06|409.76|412.17|409.87|412.04|409.74|24
1736767440000|2025-01-13 11:24:00|417.13|414.83|417.05|414.75|417.14|414.84|416.99|414.69|11
1736791780000|2025-01-13 18:09:40|412.04|409.74|412.18|409.88|412.19|409.89|411.88|409.58|28
1736767450000|2025-01-13 11:24:10|416.99|414.69|416.87|414.57|416.99|414.69|416.81|414.51|26
1736791790000|2025-01-13 18:09:50|412.16|409.86|412.11|409.81|412.17|409.87|412.04|409.74|19
1736767460000|2025-01-13 11:24:20|416.8|414.5|416.86|414.56|416.9|414.6|416.8|414.5|21
1736791800000|2025-01-13 18:10:00|412.05|409.75|411.98|409.68|412.38|410.08|411.97|409.67|32
1736767470000|2025-01-13 11:24:30|416.85|414.55|416.74|414.44|416.85|414.55|416.66|414.36|13
1736791810000|2025-01-13 18:10:10|411.97|409.67|412.08|409.78|412.21|409.91|411.86|409.56|30
1736767480000|2025-01-13 11:24:40|416.68|414.38|416.61|414.31|416.74|414.44|416.61|414.31|7
1736791820000|2025-01-13 18:10:20|412.1|409.8|411.79|409.49|412.21|409.91|411.78|409.48|32
1736767510000|2025-01-13 11:25:10|416.63|414.33|416.7|414.4|416.7|414.4|416.63|414.33|5
1736791830000|2025-01-13 18:10:30|411.77|409.47|411.74|409.44|411.77|409.47|411.69|409.39|23
1736767520000|2025-01-13 11:25:20|416.69|414.39|416.61|414.31|416.69|414.39|416.61|414.31|6
1736791840000|2025-01-13 18:10:40|411.73|409.43|411.85|409.55|411.86|409.56|411.73|409.43|19
1736767560000|2025-01-13 11:26:00|416.43|414.13|416.04|413.74|416.43|414.13|416.01|413.71|6
1736791850000|2025-01-13 18:10:50|411.84|409.54|411.85|409.55|411.96|409.66|411.84|409.54|23
1736767570000|2025-01-13 11:26:10|416.03|413.73|415.95|413.65|416.05|413.75|415.91|413.61|21
1736791860000|2025-01-13 18:11:00|411.86|409.56|411.46|409.16|411.86|409.56|411.43|409.13|25
1736767580000|2025-01-13 11:26:20|415.91|413.61|415.89|413.59|415.94|413.64|415.83|413.53|16
1736791870000|2025-01-13 18:11:10|411.45|409.15|411.17|408.87|411.48|409.18|411.16|408.86|28
1736767590000|2025-01-13 11:26:30|415.88|413.58|415.66|413.36|415.89|413.59|415.66|413.36|14
1736791880000|2025-01-13 18:11:20|411.16|408.86|411.14|408.84|411.24|408.94|411.06|408.76|21
1736767600000|2025-01-13 11:26:40|415.65|413.35|415.55|413.25|415.65|413.35|415.5|413.2|20
1736791890000|2025-01-13 18:11:30|411.19|408.89|411.17|408.87|411.29|408.99|411.17|408.87|19
1736767610000|2025-01-13 11:26:50|415.54|413.24|415.7|413.4|415.76|413.46|415.54|413.24|12
1736791900000|2025-01-13 18:11:40|411.16|408.86|411.35|409.05|411.36|409.06|411.16|408.86|16
1736767620000|2025-01-13 11:27:00|415.71|413.41|415.61|413.31|415.71|413.41|415.59|413.29|13
1736791910000|2025-01-13 18:11:50|411.34|409.04|411.23|408.93|411.34|409.04|411.15|408.85|25
1736767630000|2025-01-13 11:27:10|415.73|413.43|415.7|413.4|415.9|413.6|415.7|413.4|15
1736791920000|2025-01-13 18:12:00|411.24|408.94|410.97|408.67|411.24|408.94|410.93|408.63|28
1736767640000|2025-01-13 11:27:20|415.72|413.42|415.62|413.32|415.73|413.43|415.62|413.32|15
1736791930000|2025-01-13 18:12:10|410.91|408.61|410.59|408.29|410.93|408.63|410.59|408.29|27
1736767650000|2025-01-13 11:27:30|415.6|413.3|415.41|413.11|415.6|413.3|415.41|413.11|17
1736791940000|2025-01-13 18:12:20|410.63|408.33|410.57|408.27|410.66|408.36|410.56|408.26|19
1736767680000|2025-01-13 11:28:00|415.2|412.9|415|412.7|415.2|412.9|414.92|412.62|22
1736791950000|2025-01-13 18:12:30|410.58|408.28|411.01|408.71|411.01|408.71|410.58|408.28|23
1736767690000|2025-01-13 11:28:10|414.99|412.69|414.9|412.6|414.99|412.69|414.88|412.58|18
1736791960000|2025-01-13 18:12:40|411.02|408.72|410.99|408.69|411.11|408.81|410.96|408.66|24
1736767700000|2025-01-13 11:28:20|414.93|412.63|414.89|412.59|415.03|412.73|414.89|412.59|17
1736791970000|2025-01-13 18:12:50|410.92|408.62|410.73|408.43|411.03|408.73|410.7|408.4|21
1736767710000|2025-01-13 11:28:30|414.93|412.63|414.89|412.59|414.93|412.63|414.89|412.59|5
1736791980000|2025-01-13 18:13:00|410.72|408.42|410.43|408.13|410.73|408.43|410.38|408.08|31
1736767720000|2025-01-13 11:28:40|414.88|412.58|414.91|412.61|414.93|412.63|414.83|412.53|11
1736791990000|2025-01-13 18:13:10|410.4|408.1|410.26|407.96|410.43|408.13|410.17|407.87|28
1736767730000|2025-01-13 11:28:50|414.92|412.62|414.85|412.55|414.94|412.64|414.85|412.55|5
1736792000000|2025-01-13 18:13:20|410.28|407.98|410.35|408.05|410.35|408.05|410.22|407.92|25
1736767740000|2025-01-13 11:29:00|414.89|412.59|414.58|412.28|414.89|412.59|414.56|412.26|16
1736792010000|2025-01-13 18:13:30|410.4|408.1|410.35|408.05|410.4|408.1|410.3|408|20
1736767750000|2025-01-13 11:29:10|414.59|412.29|414.61|412.31|414.64|412.34|414.47|412.17|26
1736792020000|2025-01-13 18:13:40|410.33|408.03|410.32|408.02|410.45|408.15|410.32|408.02|13
1736767760000|2025-01-13 11:29:20|414.64|412.34|414.51|412.21|414.64|412.34|414.48|412.18|19
1736792030000|2025-01-13 18:13:50|410.33|408.03|410.43|408.13|410.55|408.25|410.32|408.02|23
1736767770000|2025-01-13 11:29:30|414.52|412.22|414.42|412.12|414.52|412.22|414.42|412.12|10
1736792040000|2025-01-13 18:14:00|410.42|408.12|410.77|408.47|410.77|408.47|410.39|408.09|24
1736767780000|2025-01-13 11:29:40|414.44|412.14|414.51|412.21|414.55|412.25|414.44|412.14|5
1736792050000|2025-01-13 18:14:10|410.8|408.5|410.81|408.51|410.91|408.61|410.79|408.49|19
1736767790000|2025-01-13 11:29:50|414.52|412.22|414.47|412.17|414.54|412.24|414.42|412.12|20
1736792060000|2025-01-13 18:14:20|410.8|408.5|410.7|408.4|410.8|408.5|410.7|408.4|17
1736792070000|2025-01-13 18:14:30|410.72|408.42|410.32|408.02|410.72|408.42|410.32|408.02|20
1736767800000|2025-01-13 11:30:00|414.48|412.18|414.57|412.27|414.61|412.31|414.44|412.14|16
1736792080000|2025-01-13 18:14:40|410.33|408.03|410.6|408.3|410.6|408.3|410.33|408.03|7
1736767810000|2025-01-13 11:30:10|414.54|412.24|414.82|412.52|414.94|412.64|414.52|412.22|21
1736792090000|2025-01-13 18:14:50|410.61|408.31|410.54|408.24|410.61|408.31|410.43|408.13|16
1736767820000|2025-01-13 11:30:20|414.83|412.53|414.91|412.61|414.97|412.67|414.83|412.53|16
1736767830000|2025-01-13 11:30:30|414.94|412.64|415.01|412.71|415.02|412.72|414.94|412.64|10
1736792100000|2025-01-13 18:15:00|410.57|408.27|410.35|408.05|410.62|408.32|410.35|408.05|30
1736767840000|2025-01-13 11:30:40|415.02|412.72|414.91|412.61|415.02|412.72|414.91|412.61|19
1736792110000|2025-01-13 18:15:10|410.34|408.04|409.95|407.65|410.37|408.07|409.94|407.64|34
1736767860000|2025-01-13 11:31:00|414.96|412.66|415.02|412.72|415.07|412.77|414.96|412.66|11
1736792120000|2025-01-13 18:15:20|409.93|407.63|409.93|407.63|410.03|407.73|409.92|407.62|25
1736767870000|2025-01-13 11:31:10|415.01|412.71|415.05|412.75|415.08|412.78|414.96|412.66|27
1736792130000|2025-01-13 18:15:30|409.95|407.65|410.12|407.82|410.16|407.86|409.95|407.65|14
1736767880000|2025-01-13 11:31:20|415.02|412.72|415.13|412.83|415.17|412.87|415.02|412.72|16
1736792140000|2025-01-13 18:15:40|410.15|407.85|410.16|407.86|410.16|407.86|410.15|407.85|2
1736767890000|2025-01-13 11:31:30|415.15|412.85|415.02|412.72|415.16|412.86|414.93|412.63|19
1736792150000|2025-01-13 18:15:50|410.24|407.94|410.48|408.18|410.51|408.21|410.24|407.94|22
1736767900000|2025-01-13 11:31:40|415.03|412.73|414.91|412.61|415.08|412.78|414.91|412.61|23
1736792160000|2025-01-13 18:16:00|410.5|408.2|410.25|407.95|410.59|408.29|410.2|407.9|35
1736767910000|2025-01-13 11:31:50|414.94|412.64|414.91|412.61|414.95|412.65|414.91|412.61|4
1736792170000|2025-01-13 18:16:10|410.21|407.91|409.94|407.64|410.25|407.95|409.94|407.64|23
1736767920000|2025-01-13 11:32:00|414.95|412.65|415.11|412.81|415.11|412.81|414.93|412.63|24
1736792180000|2025-01-13 18:16:20|409.93|407.63|409.97|407.67|410.04|407.74|409.93|407.63|12
1736767930000|2025-01-13 11:32:10|415.07|412.77|414.96|412.66|415.07|412.77|414.87|412.57|20
1736792190000|2025-01-13 18:16:30|410.03|407.73|409.99|407.69|410.12|407.82|409.99|407.69|23
1736767940000|2025-01-13 11:32:20|414.97|412.67|414.84|412.54|415.02|412.72|414.78|412.48|18
1736792200000|2025-01-13 18:16:40|410.01|407.71|409.89|407.59|410.01|407.71|409.75|407.45|27
1736767950000|2025-01-13 11:32:30|414.83|412.53|414.36|412.06|414.83|412.53|414.36|412.06|6
1736792210000|2025-01-13 18:16:50|409.9|407.6|409.64|407.34|409.91|407.61|409.64|407.34|8
1736767960000|2025-01-13 11:32:40|414.39|412.09|414.28|411.98|414.5|412.2|414.28|411.98|30
1736792220000|2025-01-13 18:17:00|409.56|407.26|409.3|407|409.56|407.26|409.29|406.99|18
1736767970000|2025-01-13 11:32:50|414.26|411.96|414.05|411.75|414.27|411.97|413.96|411.66|20
1736792230000|2025-01-13 18:17:10|409.29|406.99|409.04|406.74|409.3|407|409.04|406.74|20
1736767980000|2025-01-13 11:33:00|414.04|411.74|413.96|411.66|414.34|412.04|413.96|411.66|23
1736792240000|2025-01-13 18:17:20|409.1|406.8|409.23|406.93|409.26|406.96|409.02|406.72|16
1736767990000|2025-01-13 11:33:10|413.97|411.67|413.88|411.58|413.97|411.67|413.81|411.51|15
1736792250000|2025-01-13 18:17:30|409.15|406.85|409.34|407.04|409.5|407.2|409.15|406.85|19
1736768000000|2025-01-13 11:33:20|413.81|411.51|413.38|411.08|413.86|411.56|413.32|411.02|34
1736792260000|2025-01-13 18:17:40|409.38|407.08|409.22|406.92|409.41|407.11|409.18|406.88|15
1736768010000|2025-01-13 11:33:30|413.41|411.11|413.29|410.99|413.49|411.19|413.22|410.92|30
1736792270000|2025-01-13 18:17:50|409.17|406.87|409.13|406.83|409.47|407.17|409.12|406.82|8
1736768020000|2025-01-13 11:33:40|413.27|410.97|413.69|411.39|413.69|411.39|413.25|410.95|36
1736792280000|2025-01-13 18:18:00|409.1|406.8|409.08|406.78|409.1|406.8|409.03|406.73|16
1736768030000|2025-01-13 11:33:50|413.67|411.37|413.27|410.97|413.67|411.37|413.24|410.94|33
1736792290000|2025-01-13 18:18:10|409.07|406.77|409.03|406.73|409.08|406.78|409.03|406.73|7
1736768040000|2025-01-13 11:34:00|413.32|411.02|413.51|411.21|413.65|411.35|413.27|410.97|33
1736792300000|2025-01-13 18:18:20|408.9|406.6|408.61|406.31|408.9|406.6|408.5|406.2|27
1736768050000|2025-01-13 11:34:10|413.45|411.15|413.51|411.21|413.67|411.37|413.34|411.04|28
1736792310000|2025-01-13 18:18:30|408.5|406.2|408.5|406.2|408.59|406.29|408.48|406.18|23
1736768060000|2025-01-13 11:34:20|413.49|411.19|413.43|411.13|413.54|411.24|413.32|411.02|35
1736792320000|2025-01-13 18:18:40|408.53|406.23|408.43|406.13|408.53|406.23|408.43|406.13|16
1736768070000|2025-01-13 11:34:30|413.49|411.19|413.22|410.92|413.49|411.19|413.22|410.92|25
1736792330000|2025-01-13 18:18:50|408.32|406.02|408.09|405.79|408.32|406.02|408.08|405.78|12
1736768080000|2025-01-13 11:34:40|413.26|410.96|413.26|410.96|413.26|410.96|413.26|410.96|1
1736792340000|2025-01-13 18:19:00|408.08|405.78|408.37|406.07|408.37|406.07|408.04|405.74|23
1736768090000|2025-01-13 11:34:50|413.28|410.98|413.22|410.92|413.52|411.22|413.22|410.92|26
1736792350000|2025-01-13 18:19:10|408.43|406.13|408.31|406.01|408.43|406.13|408.29|405.99|10
1736768100000|2025-01-13 11:35:00|413.17|410.87|413.03|410.73|413.17|410.87|412.99|410.69|10
1736792360000|2025-01-13 18:19:20|408.33|406.03|408.12|405.82|408.43|406.13|408.11|405.81|20
1736768110000|2025-01-13 11:35:10|413.04|410.74|413.68|411.38|413.68|411.38|413.04|410.74|28
1736792370000|2025-01-13 18:19:30|408.1|405.8|408.04|405.74|408.12|405.82|408.04|405.74|24
1736768120000|2025-01-13 11:35:20|413.84|411.54|413.88|411.58|413.89|411.59|413.79|411.49|13
1736792390000|2025-01-13 18:19:50|408.07|405.77|408.07|405.77|408.09|405.79|408.04|405.74|5
1736768130000|2025-01-13 11:35:30|413.87|411.57|414.22|411.92|414.22|411.92|413.75|411.45|26
1736792400000|2025-01-13 18:20:00|408.04|405.74|407.87|405.57|408.07|405.77|407.87|405.57|6
1736768140000|2025-01-13 11:35:40|414.23|411.93|414.56|412.26|414.59|412.29|414.23|411.93|33
1736792420000|2025-01-13 18:20:20|407.83|405.53|407.2|404.9|407.83|405.53|407.18|404.88|19
1736768150000|2025-01-13 11:35:50|414.52|412.22|414.77|412.47|414.87|412.57|414.52|412.22|33
1736792430000|2025-01-13 18:20:30|407.18|404.88|407.23|404.93|407.28|404.98|407.18|404.88|15
1736768160000|2025-01-13 11:36:00|414.79|412.49|414.54|412.24|414.85|412.55|414.35|412.05|31
1736792440000|2025-01-13 18:20:40|407.22|404.92|407.18|404.88|407.24|404.94|407.16|404.86|22
1736768170000|2025-01-13 11:36:10|414.55|412.25|414.64|412.34|414.96|412.66|414.55|412.25|35
1736792450000|2025-01-13 18:20:50|407.17|404.87|407.23|404.93|407.24|404.94|407.17|404.87|16
1736768180000|2025-01-13 11:36:20|414.66|412.36|414.19|411.89|414.85|412.55|414.19|411.89|32
1736792460000|2025-01-13 18:21:00|407.24|404.94|407.35|405.05|407.54|405.24|407.24|404.94|22
1736768190000|2025-01-13 11:36:30|414.13|411.83|414.01|411.71|414.18|411.88|414|411.7|30
1736792470000|2025-01-13 18:21:10|407.34|405.04|407.17|404.87|407.34|405.04|407.17|404.87|18
1736768200000|2025-01-13 11:36:40|414.04|411.74|413.8|411.5|414.15|411.85|413.8|411.5|31
1736792480000|2025-01-13 18:21:20|407.18|404.88|407.16|404.86|407.19|404.89|407.16|404.86|11
1736768210000|2025-01-13 11:36:50|413.82|411.52|414.4|412.1|414.43|412.13|413.78|411.48|35
1736792490000|2025-01-13 18:21:30|407.15|404.85|407.14|404.84|407.16|404.86|407.14|404.84|5
1736768220000|2025-01-13 11:37:00|414.36|412.06|414.26|411.96|414.6|412.3|414.26|411.96|33
1736792500000|2025-01-13 18:21:40|406.96|404.66|406.97|404.67|406.98|404.68|406.78|404.48|19
1736768230000|2025-01-13 11:37:10|414.3|412|413.96|411.66|414.42|412.12|413.95|411.65|33
1736792510000|2025-01-13 18:21:50|406.94|404.64|406.77|404.47|407|404.7|406.75|404.45|19
1736768240000|2025-01-13 11:37:20|413.97|411.67|413.68|411.38|413.99|411.69|413.68|411.38|26
1736792520000|2025-01-13 18:22:00|406.82|404.52|406.86|404.56|407.05|404.75|406.81|404.51|24
1736768250000|2025-01-13 11:37:30|413.6|411.3|413.05|410.75|413.6|411.3|413.05|410.75|33
1736792530000|2025-01-13 18:22:10|406.82|404.52|406.73|404.43|406.97|404.67|406.72|404.42|21
1736768260000|2025-01-13 11:37:40|413.13|410.83|413.02|410.72|413.2|410.9|413.01|410.71|27
1736792540000|2025-01-13 18:22:20|406.75|404.45|406.96|404.66|407.05|404.75|406.75|404.45|25
1736768270000|2025-01-13 11:37:50|413|410.7|412.99|410.69|413|410.7|412.99|410.69|2
1736792550000|2025-01-13 18:22:30|406.95|404.65|406.87|404.57|406.95|404.65|406.78|404.48|13
1736768280000|2025-01-13 11:38:00|413.01|410.71|413.1|410.8|413.1|410.8|413.01|410.71|5
1736792560000|2025-01-13 18:22:40|406.9|404.6|406.99|404.69|407|404.7|406.9|404.6|12
1736768290000|2025-01-13 11:38:10|413.16|410.86|412.99|410.69|413.21|410.91|412.99|410.69|16
1736792570000|2025-01-13 18:22:50|407.01|404.71|406.99|404.69|407.13|404.83|406.98|404.68|16
1736768310000|2025-01-13 11:38:30|412.78|410.48|412.55|410.25|412.78|410.48|412.52|410.22|19
1736792580000|2025-01-13 18:23:00|407.02|404.72|406.79|404.49|407.03|404.73|406.78|404.48|16
1736768320000|2025-01-13 11:38:40|412.59|410.29|412.46|410.16|412.65|410.35|412.46|410.16|26
1736792590000|2025-01-13 18:23:10|406.86|404.56|407.18|404.88|407.18|404.88|406.86|404.56|15
1736768330000|2025-01-13 11:38:50|412.47|410.17|412.46|410.16|412.51|410.21|412.46|410.16|3
1736792600000|2025-01-13 18:23:20|407.2|404.9|407.37|405.07|407.37|405.07|407.12|404.82|14
1736768340000|2025-01-13 11:39:00|412.49|410.19|412.75|410.45|412.75|410.45|412.49|410.19|16
1736792610000|2025-01-13 18:23:30|407.38|405.08|407.59|405.29|407.59|405.29|407.38|405.08|15
1736768350000|2025-01-13 11:39:10|412.77|410.47|412.46|410.16|412.77|410.47|412.46|410.16|11
1736792620000|2025-01-13 18:23:40|407.61|405.31|407.7|405.4|407.75|405.45|407.59|405.29|12
1736768360000|2025-01-13 11:39:20|412.34|410.04|412.22|409.92|412.34|410.04|412.22|409.92|2
1736792630000|2025-01-13 18:23:50|407.73|405.43|407.34|405.04|407.74|405.44|407.34|405.04|20
1736768370000|2025-01-13 11:39:30|412.01|409.71|411.8|409.5|412.01|409.71|411.8|409.5|9
1736792640000|2025-01-13 18:24:00|407.37|405.07|406.99|404.69|407.37|405.07|406.96|404.66|26
1736768380000|2025-01-13 11:39:40|411.89|409.59|411.56|409.26|411.89|409.59|411.54|409.24|29
1736792650000|2025-01-13 18:24:10|407|404.7|406.9|404.6|407.09|404.79|406.8|404.5|24
1736768390000|2025-01-13 11:39:50|411.53|409.23|411.43|409.13|411.53|409.23|411.43|409.13|18
1736792660000|2025-01-13 18:24:20|406.87|404.57|406.81|404.51|407.05|404.75|406.79|404.49|30
1736768400000|2025-01-13 11:40:00|411.45|409.15|411.43|409.13|411.45|409.15|411.43|409.13|3
1736792670000|2025-01-13 18:24:30|406.84|404.54|406.85|404.55|406.87|404.57|406.79|404.49|22
1736768410000|2025-01-13 11:40:10|411.3|409|410.86|408.56|411.3|409|410.81|408.51|13
1736792680000|2025-01-13 18:24:40|406.81|404.51|406.85|404.55|407.07|404.77|406.81|404.51|26
1736768420000|2025-01-13 11:40:20|410.85|408.55|410.96|408.66|410.99|408.69|410.7|408.4|28
1736792690000|2025-01-13 18:24:50|406.83|404.53|406.78|404.48|406.85|404.55|406.73|404.43|18
1736768430000|2025-01-13 11:40:30|410.9|408.6|410.81|408.51|411.03|408.73|410.72|408.42|25
1736792700000|2025-01-13 18:25:00|406.77|404.47|407.38|405.08|407.39|405.09|406.71|404.41|31
1736768440000|2025-01-13 11:40:40|410.79|408.49|410.46|408.16|410.84|408.54|410.46|408.16|28
1736792710000|2025-01-13 18:25:10|407.39|405.09|407.57|405.27|407.8|405.5|407.34|405.04|27
1736768450000|2025-01-13 11:40:50|410.5|408.2|410.24|407.94|410.51|408.21|410.24|407.94|16
1736792720000|2025-01-13 18:25:20|407.58|405.28|407.38|405.08|407.59|405.29|407.32|405.02|29
1736768460000|2025-01-13 11:41:00|410.28|407.98|410.24|407.94|410.34|408.04|410.24|407.94|19
1736792730000|2025-01-13 18:25:30|407.39|405.09|407.33|405.03|407.68|405.38|407.33|405.03|28
1736768470000|2025-01-13 11:41:10|410.27|407.97|410.29|407.99|410.31|408.01|410.24|407.94|18
1736792740000|2025-01-13 18:25:40|407.34|405.04|407.85|405.55|407.86|405.56|407.34|405.04|21
1736768480000|2025-01-13 11:41:20|410.26|407.96|410.24|407.94|410.27|407.97|410.24|407.94|11
1736792750000|2025-01-13 18:25:50|407.86|405.56|407.91|405.61|407.95|405.65|407.79|405.49|19
1736768490000|2025-01-13 11:41:30|410.02|407.72|409.88|407.58|410.02|407.72|409.82|407.52|17
1736792760000|2025-01-13 18:26:00|407.9|405.6|407.83|405.53|408.15|405.85|407.64|405.34|29
1736768500000|2025-01-13 11:41:40|409.87|407.57|410.11|407.81|410.11|407.81|409.85|407.55|22
1736792770000|2025-01-13 18:26:10|407.86|405.56|407.64|405.34|407.88|405.58|407.64|405.34|21
1736768510000|2025-01-13 11:41:50|410.06|407.76|410.02|407.72|410.06|407.76|409.96|407.66|26
1736792780000|2025-01-13 18:26:20|407.61|405.31|407.44|405.14|407.72|405.42|407.4|405.1|25
1736768520000|2025-01-13 11:42:00|410.04|407.74|409.89|407.59|410.05|407.75|409.81|407.51|24
1736792790000|2025-01-13 18:26:30|407.46|405.16|407.69|405.39|407.79|405.49|407.4|405.1|24
1736768530000|2025-01-13 11:42:10|409.91|407.61|409.67|407.37|409.93|407.63|409.67|407.37|16
1736792800000|2025-01-13 18:26:40|407.7|405.4|408.06|405.76|408.08|405.78|407.68|405.38|26
1736768540000|2025-01-13 11:42:20|409.71|407.41|409.66|407.36|409.71|407.41|409.66|407.36|4
1736792810000|2025-01-13 18:26:50|408.07|405.77|408.05|405.75|408.2|405.9|408|405.7|22
1736768550000|2025-01-13 11:42:30|409.63|407.33|409.6|407.3|409.63|407.33|409.6|407.3|2
1736792820000|2025-01-13 18:27:00|408.08|405.78|408.32|406.02|408.53|406.23|408.08|405.78|29
1736768560000|2025-01-13 11:42:40|409.51|407.21|409.39|407.09|409.51|407.21|409.39|407.09|4
1736792830000|2025-01-13 18:27:10|408.3|406|408.02|405.72|408.3|406|408.02|405.72|30
1736768570000|2025-01-13 11:42:50|409.24|406.94|409.16|406.86|409.24|406.94|409.09|406.79|10
1736792840000|2025-01-13 18:27:20|408.03|405.73|408.24|405.94|408.29|405.99|408.02|405.72|30
1736768580000|2025-01-13 11:43:00|409.2|406.9|409.33|407.03|409.52|407.22|409.18|406.88|26
1736792850000|2025-01-13 18:27:30|408.25|405.95|408.43|406.13|408.57|406.27|408.14|405.84|27
1736768590000|2025-01-13 11:43:10|409.38|407.08|409.66|407.36|409.74|407.44|409.38|407.08|20
1736792860000|2025-01-13 18:27:40|408.41|406.11|407.83|405.53|408.51|406.21|407.83|405.53|22
1736768600000|2025-01-13 11:43:20|409.69|407.39|409.66|407.36|409.73|407.43|409.66|407.36|15
1736792870000|2025-01-13 18:27:50|407.78|405.48|407.84|405.54|407.92|405.62|407.68|405.38|26
1736768620000|2025-01-13 11:43:40|409.44|407.14|409.29|406.99|409.44|407.14|409.27|406.97|24
1736792880000|2025-01-13 18:28:00|407.85|405.55|408.26|405.96|408.27|405.97|407.85|405.55|28
1736768630000|2025-01-13 11:43:50|409.3|407|409.14|406.84|409.32|407.02|409.09|406.79|25
1736792890000|2025-01-13 18:28:10|408.25|405.95|407.65|405.35|408.28|405.98|407.65|405.35|30
1736768640000|2025-01-13 11:44:00|409.16|406.86|409.09|406.79|409.16|406.86|409.09|406.79|5
1736792900000|2025-01-13 18:28:20|407.59|405.29|407.71|405.41|407.71|405.41|407.5|405.2|14
1736768650000|2025-01-13 11:44:10|408.9|406.6|408.36|406.06|408.9|406.6|408.16|405.86|30
1736792910000|2025-01-13 18:28:30|407.72|405.42|407.9|405.6|407.96|405.66|407.72|405.42|20
1736768660000|2025-01-13 11:44:20|408.35|406.05|408.22|405.92|408.35|406.05|408.17|405.87|26
1736792920000|2025-01-13 18:28:40|407.88|405.58|407.61|405.31|407.88|405.58|407.53|405.23|26
1736768670000|2025-01-13 11:44:30|408.21|405.91|408.81|406.51|408.82|406.52|408.16|405.86|26
1736792930000|2025-01-13 18:28:50|407.6|405.3|407.61|405.31|407.64|405.34|407.55|405.25|15
1736768680000|2025-01-13 11:44:40|408.7|406.4|408.85|406.55|408.89|406.59|408.7|406.4|23
1736792940000|2025-01-13 18:29:00|407.68|405.38|407.87|405.57|407.95|405.65|407.68|405.38|22
1736768690000|2025-01-13 11:44:50|408.7|406.4|408.82|406.52|408.82|406.52|408.67|406.37|24
1736792950000|2025-01-13 18:29:10|407.8|405.5|407.65|405.35|407.8|405.5|407.64|405.34|19
1736792960000|2025-01-13 18:29:20|407.66|405.36|407.53|405.23|407.66|405.36|407.49|405.19|25
1736768700000|2025-01-13 11:45:00|408.83|406.53|409.11|406.81|409.13|406.83|408.82|406.52|35
1736792970000|2025-01-13 18:29:30|407.52|405.22|407.1|404.8|407.6|405.3|407.08|404.78|30
1736768710000|2025-01-13 11:45:10|409.16|406.86|409.32|407.02|409.65|407.35|409.11|406.81|30
1736792980000|2025-01-13 18:29:40|407.09|404.79|407.11|404.81|407.15|404.85|407.07|404.77|16
1736768720000|2025-01-13 11:45:20|409.25|406.95|409.53|407.23|409.56|407.26|409.25|406.95|23
1736792990000|2025-01-13 18:29:50|407.1|404.8|407.15|404.85|407.15|404.85|406.91|404.61|24
1736768730000|2025-01-13 11:45:30|409.54|407.24|410.07|407.77|410.07|407.77|409.51|407.21|24
1736768740000|2025-01-13 11:45:40|410.03|407.73|409.64|407.34|410.11|407.81|409.62|407.32|18
1736793000000|2025-01-13 18:30:00|407.17|404.87|407.68|405.38|407.68|405.38|407.17|404.87|30
1736768750000|2025-01-13 11:45:50|409.62|407.32|409.46|407.16|409.62|407.32|409.46|407.16|22
1736793010000|2025-01-13 18:30:10|407.71|405.41|407.71|405.41|407.91|405.61|407.65|405.35|29
1736768760000|2025-01-13 11:46:00|409.21|406.91|409.86|407.56|409.86|407.56|409.02|406.72|29
1736793020000|2025-01-13 18:30:20|407.68|405.38|407.47|405.17|407.71|405.41|407.45|405.15|32
1736768770000|2025-01-13 11:46:10|409.87|407.57|410.46|408.16|410.46|408.16|409.87|407.57|35
1736793030000|2025-01-13 18:30:30|407.49|405.19|408.26|405.96|408.27|405.97|407.49|405.19|23
1736768780000|2025-01-13 11:46:20|410.53|408.23|410.68|408.38|410.97|408.67|410.51|408.21|34
1736793040000|2025-01-13 18:30:40|408.29|405.99|408.36|406.06|408.5|406.2|408.29|405.99|30
1736768790000|2025-01-13 11:46:30|410.75|408.45|411.39|409.09|411.39|409.09|410.75|408.45|31
1736793050000|2025-01-13 18:30:50|408.37|406.07|408.68|406.38|408.71|406.41|408.32|406.02|25
1736768800000|2025-01-13 11:46:40|411.41|409.11|411.33|409.03|411.47|409.17|411.08|408.78|29
1736793060000|2025-01-13 18:31:00|408.69|406.39|408.54|406.24|408.72|406.42|408.34|406.04|36
1736768810000|2025-01-13 11:46:50|411.32|409.02|411.1|408.8|411.37|409.07|411.09|408.79|30
1736793070000|2025-01-13 18:31:10|408.53|406.23|407.82|405.52|408.53|406.23|407.75|405.45|24
1736768820000|2025-01-13 11:47:00|411.08|408.78|410.91|408.61|411.08|408.78|410.67|408.37|33
1736793080000|2025-01-13 18:31:20|407.83|405.53|408.63|406.33|408.64|406.34|407.81|405.51|18
1736768830000|2025-01-13 11:47:10|410.89|408.59|411.06|408.76|411.32|409.02|410.87|408.57|34
1736793090000|2025-01-13 18:31:30|408.64|406.34|408.7|406.4|408.73|406.43|408.6|406.3|26
1736768840000|2025-01-13 11:47:20|411|408.7|411.49|409.19|411.52|409.22|410.94|408.64|32
1736793100000|2025-01-13 18:31:40|408.68|406.38|408.76|406.46|408.79|406.49|408.42|406.12|29
1736768850000|2025-01-13 11:47:30|411.53|409.23|411.21|408.91|411.58|409.28|411.14|408.84|34
1736793110000|2025-01-13 18:31:50|408.75|406.45|408.83|406.53|408.87|406.57|408.63|406.33|25
1736768860000|2025-01-13 11:47:40|411.29|408.99|411.58|409.28|411.59|409.29|411.29|408.99|23
1736793120000|2025-01-13 18:32:00|408.85|406.55|409.34|407.04|409.34|407.04|408.79|406.49|16
1736768870000|2025-01-13 11:47:50|411.59|409.29|411.82|409.52|411.9|409.6|411.59|409.29|22
1736793130000|2025-01-13 18:32:10|409.37|407.07|409.39|407.09|409.65|407.35|409.34|407.04|34
1736768880000|2025-01-13 11:48:00|411.81|409.51|411.54|409.24|411.81|409.51|411.42|409.12|33
1736793140000|2025-01-13 18:32:20|409.41|407.11|409.27|406.97|409.43|407.13|409.22|406.92|31
1736768890000|2025-01-13 11:48:10|411.58|409.28|411.51|409.21|411.65|409.35|411.51|409.21|15
1736793150000|2025-01-13 18:32:30|409.3|407|409.65|407.35|409.67|407.37|409.3|407|28
1736768900000|2025-01-13 11:48:20|411.53|409.23|411.53|409.23|411.66|409.36|411.51|409.21|26
1736793160000|2025-01-13 18:32:40|409.66|407.36|409.82|407.52|409.82|407.52|409.61|407.31|35
1736768910000|2025-01-13 11:48:30|411.52|409.22|411.51|409.21|411.83|409.53|411.51|409.21|27
1736793170000|2025-01-13 18:32:50|409.81|407.51|409.74|407.44|409.81|407.51|409.42|407.12|34
1736768920000|2025-01-13 11:48:40|411.54|409.24|411.58|409.28|411.59|409.29|411.51|409.21|5
1736793180000|2025-01-13 18:33:00|409.76|407.46|409.64|407.34|409.96|407.66|409.57|407.27|37
1736768930000|2025-01-13 11:48:50|411.59|409.29|411.53|409.23|411.77|409.47|411.53|409.23|32
1736793190000|2025-01-13 18:33:10|409.65|407.35|409.71|407.41|409.91|407.61|409.64|407.34|35
1736768940000|2025-01-13 11:49:00|411.51|409.21|411.57|409.27|411.82|409.52|411.51|409.21|30
1736793200000|2025-01-13 18:33:20|409.67|407.37|409.81|407.51|409.83|407.53|409.61|407.31|27
1736768950000|2025-01-13 11:49:10|411.58|409.28|411.51|409.21|411.58|409.28|411.51|409.21|9
1736793210000|2025-01-13 18:33:30|409.8|407.5|410.12|407.82|410.15|407.85|409.77|407.47|28
1736768970000|2025-01-13 11:49:30|411.3|409|411.59|409.29|411.6|409.3|411.22|408.92|8
1736793220000|2025-01-13 18:33:40|410.08|407.78|409.63|407.33|410.09|407.79|409.61|407.31|32
1736768980000|2025-01-13 11:49:40|411.58|409.28|411.28|408.98|411.58|409.28|411.16|408.86|23
1736793230000|2025-01-13 18:33:50|409.64|407.34|410.12|407.82|410.12|407.82|409.64|407.34|32
1736768990000|2025-01-13 11:49:50|411.38|409.08|411.53|409.23|411.53|409.23|411.38|409.08|10
1736793240000|2025-01-13 18:34:00|410.13|407.83|410.26|407.96|410.29|407.99|410.1|407.8|28
1736769000000|2025-01-13 11:50:00|411.51|409.21|411.39|409.09|411.56|409.26|411.31|409.01|25
1736793250000|2025-01-13 18:34:10|410.27|407.97|409.99|407.69|410.27|407.97|409.94|407.64|33
1736769010000|2025-01-13 11:50:10|411.38|409.08|411.57|409.27|411.57|409.27|411.14|408.84|30
1736793260000|2025-01-13 18:34:20|410.01|407.71|409.48|407.18|410.02|407.72|409.48|407.18|34
1736769020000|2025-01-13 11:50:20|411.58|409.28|411.89|409.59|411.89|409.59|411.58|409.28|24
1736793270000|2025-01-13 18:34:30|409.51|407.21|409.55|407.25|409.55|407.25|409.37|407.07|32
1736769030000|2025-01-13 11:50:30|411.88|409.58|411.86|409.56|412|409.7|411.83|409.53|23
1736793280000|2025-01-13 18:34:40|409.53|407.23|409.99|407.69|410|407.7|409.51|407.21|31
1736769040000|2025-01-13 11:50:40|411.87|409.57|411.24|408.94|411.88|409.58|411.23|408.93|22
1736793290000|2025-01-13 18:34:50|409.97|407.67|409.87|407.57|409.97|407.67|409.82|407.52|19
1736769050000|2025-01-13 11:50:50|411.19|408.89|411.25|408.95|411.25|408.95|411.08|408.78|25
1736793300000|2025-01-13 18:35:00|409.83|407.53|410.18|407.88|410.32|408.02|409.83|407.53|26
1736769060000|2025-01-13 11:51:00|411.26|408.96|411.4|409.1|411.4|409.1|411.21|408.91|30
1736793310000|2025-01-13 18:35:10|410.23|407.93|410.26|407.96|410.27|407.97|410.08|407.78|32
1736769070000|2025-01-13 11:51:10|411.41|409.11|411.63|409.33|411.63|409.33|411.4|409.1|23
1736793320000|2025-01-13 18:35:20|410.23|407.93|410.44|408.14|410.44|408.14|410.19|407.89|27
1736769080000|2025-01-13 11:51:20|411.68|409.38|411.75|409.45|411.89|409.59|411.66|409.36|29
1736793330000|2025-01-13 18:35:30|410.42|408.12|410.48|408.18|410.54|408.24|410.38|408.08|27
1736769090000|2025-01-13 11:51:30|411.76|409.46|411.63|409.33|411.8|409.5|411.38|409.08|29
1736793340000|2025-01-13 18:35:40|410.49|408.19|410.53|408.23|410.53|408.23|410.43|408.13|22
1736769100000|2025-01-13 11:51:40|411.62|409.32|411.51|409.21|411.64|409.34|411.47|409.17|29
1736793350000|2025-01-13 18:35:50|410.54|408.24|410.44|408.14|410.54|408.24|410.39|408.09|29
1736769110000|2025-01-13 11:51:50|411.5|409.2|411.51|409.21|411.59|409.29|411.45|409.15|18
1736793360000|2025-01-13 18:36:00|410.43|408.13|410.65|408.35|410.77|408.47|410.39|408.09|31
1736769120000|2025-01-13 11:52:00|411.5|409.2|411.64|409.34|411.69|409.39|411.5|409.2|21
1736793370000|2025-01-13 18:36:10|410.64|408.34|410.42|408.12|410.67|408.37|410.38|408.08|28
1736769130000|2025-01-13 11:52:10|411.67|409.37|411.66|409.36|411.67|409.37|411.57|409.27|15
1736793380000|2025-01-13 18:36:20|410.44|408.14|410.74|408.44|410.75|408.45|410.4|408.1|32
1736769140000|2025-01-13 11:52:20|411.65|409.35|411.36|409.06|411.65|409.35|411.36|409.06|13
1736793390000|2025-01-13 18:36:30|410.76|408.46|410.84|408.54|410.86|408.56|410.69|408.39|22
1736769150000|2025-01-13 11:52:30|411.39|409.09|411.4|409.1|411.41|409.11|411.36|409.06|11
1736793400000|2025-01-13 18:36:40|410.86|408.56|411.23|408.93|411.23|408.93|410.84|408.54|30
1736769160000|2025-01-13 11:52:40|411.44|409.14|411.36|409.06|411.46|409.16|411.36|409.06|9
1736793410000|2025-01-13 18:36:50|411.25|408.95|411.45|409.15|411.46|409.16|411.11|408.81|28
1736769170000|2025-01-13 11:52:50|411.37|409.07|411.4|409.1|411.42|409.12|411.37|409.07|6
1736793420000|2025-01-13 18:37:00|411.44|409.14|411.61|409.31|411.62|409.32|411.39|409.09|14
1736769180000|2025-01-13 11:53:00|411.36|409.06|411.36|409.06|411.43|409.13|411.36|409.06|9
1736793430000|2025-01-13 18:37:10|411.64|409.34|411|408.7|411.67|409.37|410.97|408.67|20
1736769190000|2025-01-13 11:53:10|411.4|409.1|411.36|409.06|411.58|409.28|411.36|409.06|13
1736793440000|2025-01-13 18:37:20|410.97|408.67|410.51|408.21|410.97|408.67|410.48|408.18|27
1736769200000|2025-01-13 11:53:20|411.1|408.8|410.82|408.52|411.1|408.8|410.8|408.5|10
1736793450000|2025-01-13 18:37:30|410.49|408.19|410.3|408|410.49|408.19|410.16|407.86|33
1736769210000|2025-01-13 11:53:30|410.84|408.54|410.85|408.55|410.95|408.65|410.7|408.4|28
1736793460000|2025-01-13 18:37:40|410.29|407.99|410.77|408.47|410.77|408.47|410.24|407.94|26
1736769220000|2025-01-13 11:53:40|410.86|408.56|410.73|408.43|410.87|408.57|410.67|408.37|28
1736793470000|2025-01-13 18:37:50|410.74|408.44|410.74|408.44|410.83|408.53|410.74|408.44|25
1736769230000|2025-01-13 11:53:50|410.72|408.42|410.93|408.63|411.01|408.71|410.69|408.39|26
1736793480000|2025-01-13 18:38:00|410.78|408.48|410.34|408.04|410.81|408.51|410.29|407.99|28
1736769240000|2025-01-13 11:54:00|410.75|408.45|410.38|408.08|410.8|408.5|410.29|407.99|36
1736793490000|2025-01-13 18:38:10|410.33|408.03|410.35|408.05|410.38|408.08|410.18|407.88|32
1736769250000|2025-01-13 11:54:10|410.4|408.1|410.43|408.13|410.49|408.19|410.24|407.94|28
1736793500000|2025-01-13 18:38:20|410.36|408.06|410.36|408.06|410.43|408.13|410.21|407.91|28
1736769260000|2025-01-13 11:54:20|410.45|408.15|410.42|408.12|410.59|408.29|410.35|408.05|30
1736793510000|2025-01-13 18:38:30|410.42|408.12|410.35|408.05|410.59|408.29|410.2|407.9|32
1736769270000|2025-01-13 11:54:30|410.45|408.15|410.77|408.47|410.77|408.47|410.45|408.15|28
1736793520000|2025-01-13 18:38:40|410.34|408.04|410.78|408.48|410.81|408.51|410.22|407.92|26
1736769280000|2025-01-13 11:54:40|410.76|408.46|410.49|408.19|410.87|408.57|410.45|408.15|28
1736793530000|2025-01-13 18:38:50|410.79|408.49|411.06|408.76|411.07|408.77|410.77|408.47|28
1736769290000|2025-01-13 11:54:50|410.45|408.15|410.38|408.08|410.49|408.19|410.33|408.03|30
1736793540000|2025-01-13 18:39:00|411.07|408.77|410.93|408.63|411.23|408.93|410.84|408.54|35
1736793550000|2025-01-13 18:39:10|410.94|408.64|410.86|408.56|411.15|408.85|410.86|408.56|30
1736769300000|2025-01-13 11:55:00|410.34|408.04|410.11|407.81|410.49|408.19|410.11|407.81|34
1736793560000|2025-01-13 18:39:20|410.85|408.55|411.09|408.79|411.09|408.79|410.81|408.51|29
1736769310000|2025-01-13 11:55:10|410.1|407.8|410.14|407.84|410.19|407.89|409.99|407.69|34
1736793570000|2025-01-13 18:39:30|411.1|408.8|411.55|409.25|411.55|409.25|411.1|408.8|32
1736769320000|2025-01-13 11:55:20|410.13|407.83|409.94|407.64|410.34|408.04|409.88|407.58|30
1736793580000|2025-01-13 18:39:40|411.56|409.26|411.59|409.29|411.65|409.35|411.47|409.17|28
1736769330000|2025-01-13 11:55:30|409.98|407.68|409.72|407.42|409.98|407.68|409.72|407.42|16
1736793590000|2025-01-13 18:39:50|411.57|409.27|411.23|408.93|411.58|409.28|411.16|408.86|35
1736769340000|2025-01-13 11:55:40|409.7|407.4|409.88|407.58|409.94|407.64|409.69|407.39|25
1736769350000|2025-01-13 11:55:50|409.89|407.59|409.9|407.6|409.9|407.6|409.7|407.4|17
1736793600000|2025-01-13 18:40:00|411.24|408.94|411.55|409.25|411.55|409.25|411.06|408.76|37
1736769360000|2025-01-13 11:56:00|409.89|407.59|410.07|407.77|410.15|407.85|409.82|407.52|25
1736793610000|2025-01-13 18:40:10|411.59|409.29|410.94|408.64|411.62|409.32|410.94|408.64|29
1736769370000|2025-01-13 11:56:10|410.05|407.75|410.01|407.71|410.05|407.75|410.01|407.71|2
1736793620000|2025-01-13 18:40:20|411.04|408.74|411.31|409.01|411.31|409.01|411.01|408.71|33
1736769380000|2025-01-13 11:56:20|410.03|407.73|410.01|407.71|410.05|407.75|410.01|407.71|11
1736793630000|2025-01-13 18:40:30|411.34|409.04|411.63|409.33|411.63|409.33|411.3|409|25
1736769390000|2025-01-13 11:56:30|410.04|407.74|410.21|407.91|410.21|407.91|410.03|407.73|22
1736793640000|2025-01-13 18:40:40|411.71|409.41|411.78|409.48|411.9|409.6|411.63|409.33|32
1736769400000|2025-01-13 11:56:40|410.2|407.9|410.03|407.73|410.21|407.91|410.03|407.73|25
1736793650000|2025-01-13 18:40:50|411.77|409.47|411.52|409.22|411.77|409.47|411.51|409.21|25
1736769410000|2025-01-13 11:56:50|410.07|407.77|410.1|407.8|410.11|407.81|410.03|407.73|23
1736793660000|2025-01-13 18:41:00|411.5|409.2|411.17|408.87|411.53|409.23|411.03|408.73|31
1736769420000|2025-01-13 11:57:00|410.11|407.81|410.34|408.04|410.34|408.04|410.03|407.73|28
1736793670000|2025-01-13 18:41:10|411.21|408.91|411.3|409|411.34|409.04|411.11|408.81|28
1736769430000|2025-01-13 11:57:10|410.37|408.07|410.45|408.15|410.48|408.18|410.31|408.01|26
1736793680000|2025-01-13 18:41:20|411.29|408.99|410.9|408.6|411.31|409.01|410.86|408.56|32
1736769440000|2025-01-13 11:57:20|410.47|408.17|410.38|408.08|410.54|408.24|410.25|407.95|32
1736793690000|2025-01-13 18:41:30|410.89|408.59|410.81|408.51|410.95|408.65|410.72|408.42|34
1736769450000|2025-01-13 11:57:30|410.4|408.1|409.47|407.17|410.46|408.16|409.42|407.12|30
1736793700000|2025-01-13 18:41:40|410.8|408.5|410.62|408.32|410.8|408.5|410.52|408.22|31
1736769460000|2025-01-13 11:57:40|409.54|407.24|409.74|407.44|409.74|407.44|409.54|407.24|31
1736793710000|2025-01-13 18:41:50|410.61|408.31|410.19|407.89|410.61|408.31|410.09|407.79|27
1736769470000|2025-01-13 11:57:50|409.72|407.42|409.66|407.36|409.73|407.43|409.66|407.36|16
1736793720000|2025-01-13 18:42:00|410.18|407.88|410.26|407.96|410.38|408.08|410.01|407.71|32
1736769480000|2025-01-13 11:58:00|409.67|407.37|409.66|407.36|409.72|407.42|409.66|407.36|10
1736793730000|2025-01-13 18:42:10|410.23|407.93|410.21|407.91|410.43|408.13|410.21|407.91|29
1736769490000|2025-01-13 11:58:10|409.45|407.15|408.72|406.42|409.45|407.15|408.65|406.35|27
1736793740000|2025-01-13 18:42:20|410.24|407.94|410.03|407.73|410.25|407.95|410.01|407.71|23
1736769500000|2025-01-13 11:58:20|408.73|406.43|408.46|406.16|408.73|406.43|408.46|406.16|26
1736793750000|2025-01-13 18:42:30|410.06|407.76|410.19|407.89|410.26|407.96|410.06|407.76|31
1736769510000|2025-01-13 11:58:30|408.38|406.08|408.52|406.22|408.54|406.24|408.38|406.08|14
1736793760000|2025-01-13 18:42:40|410.17|407.87|410.17|407.87|410.24|407.94|410.01|407.71|29
1736769520000|2025-01-13 11:58:40|408.5|406.2|408.73|406.43|408.77|406.47|408.5|406.2|29
1736793770000|2025-01-13 18:42:50|410.2|407.9|410.06|407.76|410.26|407.96|410.06|407.76|32
1736769530000|2025-01-13 11:58:50|408.71|406.41|408.78|406.48|408.79|406.49|408.61|406.31|26
1736793780000|2025-01-13 18:43:00|410.05|407.75|409.58|407.28|410.05|407.75|409.58|407.28|20
1736769540000|2025-01-13 11:59:00|408.79|406.49|408.69|406.39|408.93|406.63|408.67|406.37|30
1736793790000|2025-01-13 18:43:10|409.59|407.29|409.64|407.34|409.76|407.46|409.55|407.25|31
1736769550000|2025-01-13 11:59:10|408.68|406.38|408.68|406.38|408.79|406.49|408.57|406.27|30
1736793800000|2025-01-13 18:43:20|409.69|407.39|410.15|407.85|410.18|407.88|409.68|407.38|25
1736769560000|2025-01-13 11:59:20|408.64|406.34|408.73|406.43|408.75|406.45|408.52|406.22|27
1736793810000|2025-01-13 18:43:30|410.16|407.86|409.73|407.43|410.16|407.86|409.73|407.43|26
1736769570000|2025-01-13 11:59:30|408.78|406.48|408.47|406.17|408.78|406.48|408.34|406.04|30
1736793820000|2025-01-13 18:43:40|409.7|407.4|409.64|407.34|409.7|407.4|409.46|407.16|26
1736769580000|2025-01-13 11:59:40|408.48|406.18|408.06|405.76|408.58|406.28|408.06|405.76|23
1736793830000|2025-01-13 18:43:50|409.63|407.33|409.53|407.23|409.64|407.34|409.53|407.23|13
1736769590000|2025-01-13 11:59:50|408.04|405.74|407.67|405.37|408.06|405.76|407.61|405.31|19
1736793840000|2025-01-13 18:44:00|409.55|407.25|409.84|407.54|409.84|407.54|409.42|407.12|25
1736793850000|2025-01-13 18:44:10|409.85|407.55|410.04|407.74|410.06|407.76|409.79|407.49|30
1736769600000|2025-01-13 12:00:00|407.62|405.32|407.85|405.55|407.85|405.55|407.53|405.23|32
1736793860000|2025-01-13 18:44:20|410.05|407.75|409.95|407.65|410.18|407.88|409.87|407.57|29
1736769610000|2025-01-13 12:00:10|407.92|405.62|407.77|405.47|408.02|405.72|407.68|405.38|34
1736793870000|2025-01-13 18:44:30|410.04|407.74|409.9|407.6|410.25|407.95|409.9|407.6|30
1736769620000|2025-01-13 12:00:20|407.75|405.45|407.94|405.64|407.94|405.64|407.65|405.35|32
1736793880000|2025-01-13 18:44:40|409.84|407.54|410.03|407.73|410.05|407.75|409.84|407.54|26
1736769630000|2025-01-13 12:00:30|407.97|405.67|408.18|405.88|408.28|405.98|407.79|405.49|30
1736769640000|2025-01-13 12:00:40|408.17|405.87|408.32|406.02|408.48|406.18|408.09|405.79|36
1736793890000|2025-01-13 18:44:50|410.07|407.77|409.97|407.67|410.12|407.82|409.93|407.63|23
1736769650000|2025-01-13 12:00:50|408.45|406.15|408.42|406.12|408.69|406.39|408.4|406.1|28
1736793900000|2025-01-13 18:45:00|409.91|407.61|409.46|407.16|409.93|407.63|409.46|407.16|30
1736769660000|2025-01-13 12:01:00|408.44|406.14|408.25|405.95|408.55|406.25|408.22|405.92|33
1736793910000|2025-01-13 18:45:10|409.45|407.15|409.26|406.96|409.45|407.15|409.06|406.76|24
1736769670000|2025-01-13 12:01:10|408.24|405.94|408.32|406.02|408.45|406.15|408.2|405.9|34
1736793920000|2025-01-13 18:45:20|409.3|407|409.85|407.55|409.85|407.55|409.23|406.93|35
1736769680000|2025-01-13 12:01:20|408.27|405.97|408.63|406.33|408.63|406.33|408.26|405.96|35
1736793930000|2025-01-13 18:45:30|409.82|407.52|409.6|407.3|409.82|407.52|409.31|407.01|33
1736769690000|2025-01-13 12:01:30|408.62|406.32|408.91|406.61|408.95|406.65|408.57|406.27|32
1736793940000|2025-01-13 18:45:40|409.55|407.25|409.9|407.6|410.03|407.73|409.55|407.25|30
1736769700000|2025-01-13 12:01:40|408.94|406.64|409.34|407.04|409.34|407.04|408.9|406.6|28
1736793950000|2025-01-13 18:45:50|409.87|407.57|409.97|407.67|410.12|407.82|409.87|407.57|33
1736769710000|2025-01-13 12:01:50|409.32|407.02|409.3|407|409.39|407.09|409.22|406.92|23
1736793960000|2025-01-13 18:46:00|409.98|407.68|410.55|408.25|410.55|408.25|409.98|407.68|35
1736769720000|2025-01-13 12:02:00|409.29|406.99|409.01|406.71|409.33|407.03|409.01|406.71|25
1736793970000|2025-01-13 18:46:10|410.54|408.24|410.85|408.55|410.85|408.55|410.54|408.24|34
1736769730000|2025-01-13 12:02:10|409.03|406.73|408.92|406.62|409.21|406.91|408.6|406.3|34
1736793980000|2025-01-13 18:46:20|410.86|408.56|411.05|408.75|411.18|408.88|410.86|408.56|33
1736769740000|2025-01-13 12:02:20|408.93|406.63|408.91|406.61|409.1|406.8|408.86|406.56|31
1736793990000|2025-01-13 18:46:30|411.06|408.76|411.29|408.99|411.29|408.99|411.06|408.76|29
1736769750000|2025-01-13 12:02:30|408.88|406.58|408.9|406.6|409.03|406.73|408.8|406.5|30
1736794000000|2025-01-13 18:46:40|411.3|409|411.12|408.82|411.34|409.04|411.09|408.79|30
1736769760000|2025-01-13 12:02:40|408.91|406.61|408.64|406.34|408.94|406.64|408.6|406.3|28
1736794010000|2025-01-13 18:46:50|411.1|408.8|410.9|408.6|411.1|408.8|410.81|408.51|15
1736769770000|2025-01-13 12:02:50|408.62|406.32|408.47|406.17|408.62|406.32|408.36|406.06|26
1736794020000|2025-01-13 18:47:00|410.89|408.59|411.24|408.94|411.24|408.94|410.79|408.49|29
1736769780000|2025-01-13 12:03:00|408.48|406.18|408.14|405.84|408.48|406.18|408.12|405.82|32
1736794030000|2025-01-13 18:47:10|411.19|408.89|411.31|409.01|411.31|409.01|410.91|408.61|25
1736769790000|2025-01-13 12:03:10|408.13|405.83|408.14|405.84|408.18|405.88|407.97|405.67|30
1736794040000|2025-01-13 18:47:20|411.39|409.09|411.55|409.25|411.55|409.25|411.3|409|28
1736769800000|2025-01-13 12:03:20|408.11|405.81|408.07|405.77|408.16|405.86|407.99|405.69|28
1736794050000|2025-01-13 18:47:30|411.56|409.26|411.57|409.27|411.65|409.35|411.5|409.2|26
1736769810000|2025-01-13 12:03:30|408.09|405.79|408.03|405.73|408.11|405.81|407.98|405.68|38
1736794060000|2025-01-13 18:47:40|411.56|409.26|411.69|409.39|411.72|409.42|411.3|409|31
1736769820000|2025-01-13 12:03:40|408.01|405.71|408.14|405.84|408.23|405.93|408.01|405.71|31
1736794070000|2025-01-13 18:47:50|411.71|409.41|411.81|409.51|411.87|409.57|411.7|409.4|28
1736769830000|2025-01-13 12:03:50|408.15|405.85|408.17|405.87|408.17|405.87|408.06|405.76|23
1736794080000|2025-01-13 18:48:00|411.8|409.5|411.49|409.19|411.83|409.53|411.42|409.12|35
1736769840000|2025-01-13 12:04:00|408.15|405.85|408.23|405.93|408.55|406.25|408.08|405.78|36
1736794090000|2025-01-13 18:48:10|411.47|409.17|411.49|409.19|411.7|409.4|411.47|409.17|30
1736769850000|2025-01-13 12:04:10|408.28|405.98|408.13|405.83|408.34|406.04|407.94|405.64|32
1736794100000|2025-01-13 18:48:20|411.48|409.18|411.2|408.9|411.48|409.18|411.16|408.86|30
1736769860000|2025-01-13 12:04:20|408.06|405.76|408.04|405.74|408.14|405.84|407.98|405.68|28
1736794110000|2025-01-13 18:48:30|411.21|408.91|411.43|409.13|411.43|409.13|411.1|408.8|27
1736769870000|2025-01-13 12:04:30|408.01|405.71|407.93|405.63|408.15|405.85|407.93|405.63|25
1736794120000|2025-01-13 18:48:40|411.42|409.12|411.56|409.26|411.57|409.27|411.26|408.96|29
1736769880000|2025-01-13 12:04:40|407.91|405.61|407.55|405.25|407.92|405.62|407.51|405.21|25
1736794130000|2025-01-13 18:48:50|411.57|409.27|411.41|409.11|411.63|409.33|411.37|409.07|29
1736769890000|2025-01-13 12:04:50|407.59|405.29|407.44|405.14|407.63|405.33|407.37|405.07|26
1736794140000|2025-01-13 18:49:00|411.42|409.12|411.8|409.5|411.8|409.5|411.36|409.06|26
1736769900000|2025-01-13 12:05:00|407.41|405.11|408.28|405.98|408.29|405.99|407.39|405.09|30
1736794150000|2025-01-13 18:49:10|411.81|409.51|412.08|409.78|412.08|409.78|411.79|409.49|29
1736769910000|2025-01-13 12:05:10|408.29|405.99|408.3|406|408.36|406.06|408.05|405.75|32
1736794160000|2025-01-13 18:49:20|412.05|409.75|412.21|409.91|412.3|410|412.05|409.75|26
1736769920000|2025-01-13 12:05:20|408.2|405.9|408.59|406.29|408.64|406.34|408.19|405.89|26
1736794170000|2025-01-13 18:49:30|412.2|409.9|412.2|409.9|412.26|409.96|412.05|409.75|26
1736769930000|2025-01-13 12:05:30|408.6|406.3|409.82|407.52|409.91|407.61|408.54|406.24|29
1736794180000|2025-01-13 18:49:40|412.19|409.89|412.32|410.02|412.4|410.1|412.19|409.89|18
1736769940000|2025-01-13 12:05:40|409.86|407.56|409.46|407.16|409.87|407.57|409.46|407.16|28
1736794190000|2025-01-13 18:49:50|412.31|410.01|412.23|409.93|412.37|410.07|412.2|409.9|17
1736769950000|2025-01-13 12:05:50|409.44|407.14|408.9|406.6|409.44|407.14|408.9|406.6|27
1736794200000|2025-01-13 18:50:00|412.22|409.92|411.95|409.65|412.22|409.92|411.92|409.62|27
1736769960000|2025-01-13 12:06:00|408.91|406.61|409.46|407.16|409.55|407.25|408.91|406.61|32
1736794210000|2025-01-13 18:50:10|411.98|409.68|412.29|409.99|412.32|410.02|411.96|409.66|24
1736769970000|2025-01-13 12:06:10|409.44|407.14|409.93|407.63|409.93|407.63|409.43|407.13|30
1736794220000|2025-01-13 18:50:20|412.28|409.98|412.38|410.08|412.4|410.1|412.28|409.98|27
1736769980000|2025-01-13 12:06:20|409.99|407.69|410.22|407.92|410.38|408.08|409.99|407.69|31
1736794230000|2025-01-13 18:50:30|412.39|410.09|412.32|410.02|412.6|410.3|412.29|409.99|26
1736769990000|2025-01-13 12:06:30|410.24|407.94|410.78|408.48|410.78|408.48|410.24|407.94|31
1736794240000|2025-01-13 18:50:40|412.31|410.01|412.35|410.05|412.39|410.09|412.23|409.93|24
1736770000000|2025-01-13 12:06:40|410.79|408.49|410.88|408.58|410.89|408.59|410.71|408.41|28
1736794250000|2025-01-13 18:50:50|412.36|410.06|411.73|409.43|412.43|410.13|411.73|409.43|29
1736770010000|2025-01-13 12:06:50|410.93|408.63|411.07|408.77|411.07|408.77|410.89|408.59|31
1736794260000|2025-01-13 18:51:00|411.72|409.42|411.62|409.32|411.91|409.61|411.61|409.31|29
1736770020000|2025-01-13 12:07:00|411.09|408.79|411.35|409.05|411.52|409.22|411.09|408.79|23
1736794270000|2025-01-13 18:51:10|411.63|409.33|411.65|409.35|411.65|409.35|411.52|409.22|28
1736770030000|2025-01-13 12:07:10|411.39|409.09|411.35|409.05|411.44|409.14|411.35|409.05|4
1736794280000|2025-01-13 18:51:20|411.63|409.33|411.92|409.62|411.97|409.67|411.58|409.28|29
1736770040000|2025-01-13 12:07:20|411.25|408.95|411.15|408.85|411.25|408.95|411.15|408.85|2
1736794290000|2025-01-13 18:51:30|411.93|409.63|412.12|409.82|412.16|409.86|411.92|409.62|23
1736770050000|2025-01-13 12:07:30|411.19|408.89|412|409.7|412.04|409.74|411.19|408.89|32
1736794300000|2025-01-13 18:51:40|412.11|409.81|412|409.7|412.11|409.81|411.79|409.49|26
1736770060000|2025-01-13 12:07:40|412.05|409.75|412.15|409.85|412.17|409.87|411.99|409.69|29
1736794310000|2025-01-13 18:51:50|411.96|409.66|411.7|409.4|411.96|409.66|411.69|409.39|24
1736770070000|2025-01-13 12:07:50|412.16|409.86|412.19|409.89|412.71|410.41|412.16|409.86|25
1736794320000|2025-01-13 18:52:00|411.69|409.39|411.84|409.54|411.88|409.58|411.54|409.24|27
1736770080000|2025-01-13 12:08:00|412.21|409.91|412.38|410.08|412.47|410.17|411.9|409.6|32
1736794330000|2025-01-13 18:52:10|411.86|409.56|411.83|409.53|412.06|409.76|411.75|409.45|29
1736770090000|2025-01-13 12:08:10|412.37|410.07|412.35|410.05|412.42|410.12|412.23|409.93|32
1736794340000|2025-01-13 18:52:20|411.82|409.52|411.45|409.15|411.82|409.52|411.4|409.1|28
1736770100000|2025-01-13 12:08:20|412.39|410.09|412.47|410.17|412.56|410.26|412.36|410.06|29
1736794350000|2025-01-13 18:52:30|411.42|409.12|411.51|409.21|411.51|409.21|411.33|409.03|22
1736770110000|2025-01-13 12:08:30|412.39|410.09|412.28|409.98|412.48|410.18|412.27|409.97|29
1736794360000|2025-01-13 18:52:40|411.5|409.2|411.28|408.98|411.5|409.2|411.2|408.9|22
1736770120000|2025-01-13 12:08:40|412.29|409.99|412.09|409.79|412.37|410.07|412.08|409.78|23
1736794370000|2025-01-13 18:52:50|411.29|408.99|411.18|408.88|411.33|409.03|411.13|408.83|20
1736770130000|2025-01-13 12:08:50|412.16|409.86|412.24|409.94|412.33|410.03|412.08|409.78|21
1736794380000|2025-01-13 18:53:00|411.2|408.9|411.48|409.18|411.49|409.19|411.11|408.81|30
1736770140000|2025-01-13 12:09:00|412.25|409.95|412.52|410.22|412.52|410.22|411.93|409.63|27
1736794390000|2025-01-13 18:53:10|411.49|409.19|411.4|409.1|411.65|409.35|411.39|409.09|22
1736770150000|2025-01-13 12:09:10|412.58|410.28|412.5|410.2|412.58|410.28|412.15|409.85|27
1736794400000|2025-01-13 18:53:20|411.39|409.09|411.42|409.12|411.43|409.13|411.21|408.91|30
1736770160000|2025-01-13 12:09:20|412.49|410.19|412.96|410.66|413.02|410.72|412.49|410.19|30
1736794410000|2025-01-13 18:53:30|411.43|409.13|411.1|408.8|411.45|409.15|411.09|408.79|18
1736770170000|2025-01-13 12:09:30|412.95|410.65|412.94|410.64|412.95|410.65|412.63|410.33|21
1736794420000|2025-01-13 18:53:40|411.09|408.79|411.24|408.94|411.24|408.94|410.93|408.63|25
1736770180000|2025-01-13 12:09:40|412.93|410.63|413|410.7|413|410.7|412.9|410.6|29
1736794430000|2025-01-13 18:53:50|411.23|408.93|411.18|408.88|411.23|408.93|411.14|408.84|21
1736770190000|2025-01-13 12:09:50|412.98|410.68|413|410.7|413.01|410.71|412.94|410.64|13
1736794440000|2025-01-13 18:54:00|411.13|408.83|410.96|408.66|411.13|408.83|410.95|408.65|26
1736770200000|2025-01-13 12:10:00|412.95|410.65|413.66|411.36|413.66|411.36|412.93|410.63|21
1736794450000|2025-01-13 18:54:10|410.99|408.69|410.86|408.56|410.99|408.69|410.81|408.51|24
1736770210000|2025-01-13 12:10:10|413.68|411.38|413.7|411.4|413.7|411.4|413.66|411.36|13
1736794460000|2025-01-13 18:54:20|410.87|408.57|410.75|408.45|410.87|408.57|410.69|408.39|24
1736770220000|2025-01-13 12:10:20|413.68|411.38|413.96|411.66|413.96|411.66|413.68|411.38|17
1736794470000|2025-01-13 18:54:30|410.73|408.43|410.65|408.35|410.74|408.44|410.62|408.32|14
1736770230000|2025-01-13 12:10:30|413.98|411.68|414.07|411.77|414.07|411.77|413.97|411.67|13
1736794480000|2025-01-13 18:54:40|410.66|408.36|410.62|408.32|410.66|408.36|410.62|408.32|3
1736770240000|2025-01-13 12:10:40|414.02|411.72|413.9|411.6|414.07|411.77|413.84|411.54|21
1736794490000|2025-01-13 18:54:50|410.64|408.34|410.62|408.32|410.64|408.34|410.62|408.32|3
1736770250000|2025-01-13 12:10:50|413.91|411.61|414.07|411.77|414.07|411.77|413.91|411.61|17
1736794500000|2025-01-13 18:55:00|410.64|408.34|410.9|408.6|410.9|408.6|410.62|408.32|28
1736770260000|2025-01-13 12:11:00|414.26|411.96|414.55|412.25|414.77|412.47|414.26|411.96|20
1736794510000|2025-01-13 18:55:10|410.88|408.58|411.03|408.73|411.03|408.73|410.73|408.43|33
1736770270000|2025-01-13 12:11:10|414.43|412.13|414.8|412.5|414.92|412.62|414.43|412.13|34
1736794520000|2025-01-13 18:55:20|411|408.7|410.85|408.55|411|408.7|410.73|408.43|34
1736770280000|2025-01-13 12:11:20|414.83|412.53|414.61|412.31|414.83|412.53|414.43|412.13|29
1736794530000|2025-01-13 18:55:30|410.86|408.56|411.15|408.85|411.15|408.85|410.77|408.47|27
1736770290000|2025-01-13 12:11:30|414.62|412.32|414.55|412.25|414.78|412.48|414.54|412.24|26
1736794540000|2025-01-13 18:55:40|411.17|408.87|411.33|409.03|411.33|409.03|411.12|408.82|28
1736770300000|2025-01-13 12:11:40|414.56|412.26|414.71|412.41|414.78|412.48|414.54|412.24|23
1736794550000|2025-01-13 18:55:50|411.32|409.02|411.27|408.97|411.37|409.07|411.27|408.97|21
1736770310000|2025-01-13 12:11:50|414.64|412.34|414.56|412.26|414.68|412.38|414.48|412.18|22
1736794560000|2025-01-13 18:56:00|411.21|408.91|411.92|409.62|412.02|409.72|411.21|408.91|29
1736770320000|2025-01-13 12:12:00|414.55|412.25|414.39|412.09|414.57|412.27|414.39|412.09|34
1736794570000|2025-01-13 18:56:10|411.93|409.63|411.91|409.61|412.01|409.71|411.67|409.37|28
1736770330000|2025-01-13 12:12:10|414.29|411.99|414.14|411.84|414.35|412.05|414.14|411.84|31
1736794580000|2025-01-13 18:56:20|411.92|409.62|411.87|409.57|411.92|409.62|411.82|409.52|25
1736770340000|2025-01-13 12:12:20|414.12|411.82|414.26|411.96|414.26|411.96|414.12|411.82|16
1736794590000|2025-01-13 18:56:30|411.88|409.58|411.68|409.38|411.91|409.61|411.68|409.38|32
1736770350000|2025-01-13 12:12:30|414.23|411.93|414.44|412.14|414.44|412.14|414.2|411.9|10
1736794600000|2025-01-13 18:56:40|411.69|409.39|411.75|409.45|411.84|409.54|411.68|409.38|28
1736770360000|2025-01-13 12:12:40|414.7|412.4|414.51|412.21|414.93|412.63|414.42|412.12|27
1736794610000|2025-01-13 18:56:50|411.71|409.41|411.66|409.36|411.75|409.45|411.66|409.36|23
1736770370000|2025-01-13 12:12:50|414.53|412.23|414.66|412.36|414.66|412.36|414.43|412.13|32
1736794620000|2025-01-13 18:57:00|411.67|409.37|411.99|409.69|412.03|409.73|411.67|409.37|29
1736770380000|2025-01-13 12:13:00|414.6|412.3|414.25|411.95|414.6|412.3|414.25|411.95|22
1736794630000|2025-01-13 18:57:10|412.01|409.71|412.16|409.86|412.18|409.88|411.96|409.66|29
1736770390000|2025-01-13 12:13:10|414.19|411.89|414|411.7|414.41|412.11|414|411.7|29
1736794640000|2025-01-13 18:57:20|412.15|409.85|412.18|409.88|412.25|409.95|412.06|409.76|20
1736770400000|2025-01-13 12:13:20|413.99|411.69|414.11|411.81|414.5|412.2|413.98|411.68|33
1736794650000|2025-01-13 18:57:30|412.14|409.84|412.16|409.86|412.19|409.89|412.08|409.78|19
1736770410000|2025-01-13 12:13:30|414.07|411.77|413.97|411.67|414.25|411.95|413.97|411.67|20
1736794660000|2025-01-13 18:57:40|412.17|409.87|412.08|409.78|412.17|409.87|412|409.7|24
1736770420000|2025-01-13 12:13:40|413.99|411.69|414.16|411.86|414.16|411.86|413.99|411.69|6
1736794670000|2025-01-13 18:57:50|412.05|409.75|412.05|409.75|412.08|409.78|411.99|409.69|18
1736770430000|2025-01-13 12:13:50|414.06|411.76|413.97|411.67|414.06|411.76|413.97|411.67|2
1736794680000|2025-01-13 18:58:00|411.99|409.69|411.72|409.42|412.01|409.71|411.67|409.37|31
1736770450000|2025-01-13 12:14:10|413.82|411.52|413.69|411.39|413.82|411.52|413.67|411.37|17
1736794690000|2025-01-13 18:58:10|411.74|409.44|411.71|409.41|411.82|409.52|411.71|409.41|19
1736770460000|2025-01-13 12:14:20|413.68|411.38|413.21|410.91|413.68|411.38|413.18|410.88|16
1736794700000|2025-01-13 18:58:20|411.66|409.36|411.78|409.48|411.79|409.49|411.65|409.35|24
1736770470000|2025-01-13 12:14:30|413.24|410.94|413.25|410.95|413.32|411.02|413.2|410.9|27
1736794710000|2025-01-13 18:58:30|411.79|409.49|411.76|409.46|411.81|409.51|411.76|409.46|21
1736770480000|2025-01-13 12:14:40|413.19|410.89|412.78|410.48|413.19|410.89|412.78|410.48|24
1736794720000|2025-01-13 18:58:40|411.77|409.47|411.65|409.35|411.77|409.47|411.62|409.32|16
1736770490000|2025-01-13 12:14:50|412.75|410.45|412.55|410.25|412.75|410.45|412.44|410.14|25
1736794730000|2025-01-13 18:58:50|411.66|409.36|411.57|409.27|411.75|409.45|411.55|409.25|18
1736770500000|2025-01-13 12:15:00|412.54|410.24|412.28|409.98|412.63|410.33|412.27|409.97|36
1736794740000|2025-01-13 18:59:00|411.56|409.26|411.42|409.12|411.56|409.26|411.36|409.06|23
1736770510000|2025-01-13 12:15:10|412.27|409.97|412.31|410.01|412.45|410.15|412.22|409.92|28
1736794750000|2025-01-13 18:59:10|411.46|409.16|411.44|409.14|411.49|409.19|411.4|409.1|29
1736770520000|2025-01-13 12:15:20|412.28|409.98|412.51|410.21|412.55|410.25|412.02|409.72|34
1736794760000|2025-01-13 18:59:20|411.41|409.11|411.56|409.26|411.65|409.35|411.41|409.11|22
1736770530000|2025-01-13 12:15:30|412.5|410.2|413.16|410.86|413.18|410.88|412.5|410.2|10
1736794770000|2025-01-13 18:59:30|411.58|409.28|411.76|409.46|411.83|409.53|411.57|409.27|24
1736770540000|2025-01-13 12:15:40|413.17|410.87|413.19|410.89|413.31|411.01|413.17|410.87|25
1736794780000|2025-01-13 18:59:40|411.75|409.45|411.59|409.29|411.75|409.45|411.53|409.23|24
1736770550000|2025-01-13 12:15:50|413.11|410.81|413.66|411.36|413.66|411.36|412.98|410.68|26
1736794790000|2025-01-13 18:59:50|411.58|409.28|411.54|409.24|411.58|409.28|411.49|409.19|23
1736770560000|2025-01-13 12:16:00|413.39|411.09|413.03|410.73|413.39|411.09|413.03|410.73|6
1736794800000|2025-01-13 19:00:00|411.53|409.23|411.42|409.12|411.76|409.46|411.42|409.12|34
1736770570000|2025-01-13 12:16:10|413.05|410.75|412.85|410.55|413.11|410.81|412.69|410.39|35
1736794810000|2025-01-13 19:00:10|411.4|409.1|411.51|409.21|411.52|409.22|411.33|409.03|31
1736770580000|2025-01-13 12:16:20|412.76|410.46|412.26|409.96|412.76|410.46|412.26|409.96|32
1736794820000|2025-01-13 19:00:20|411.48|409.18|411.31|409.01|411.52|409.22|411.3|409|25
1736770590000|2025-01-13 12:16:30|412.3|410|412.51|410.21|412.76|410.46|412.26|409.96|29
1736794830000|2025-01-13 19:00:30|411.3|409|411.14|408.84|411.45|409.15|411.13|408.83|27
1736770600000|2025-01-13 12:16:40|412.48|410.18|412.05|409.75|412.48|410.18|412.05|409.75|29
1736794840000|2025-01-13 19:00:40|411.15|408.85|411.03|408.73|411.18|408.88|410.95|408.65|28
1736770610000|2025-01-13 12:16:50|412.02|409.72|412.08|409.78|412.2|409.9|412|409.7|31
1736794850000|2025-01-13 19:00:50|411.09|408.79|411|408.7|411.18|408.88|410.97|408.67|31
1736770620000|2025-01-13 12:17:00|412.07|409.77|412.09|409.79|412.43|410.13|412.03|409.73|36
1736794860000|2025-01-13 19:01:00|411.01|408.71|411.68|409.38|411.68|409.38|410.99|408.69|27
1736770630000|2025-01-13 12:17:10|412.06|409.76|411.75|409.45|412.07|409.77|411.75|409.45|33
1736794870000|2025-01-13 19:01:10|411.67|409.37|411.84|409.54|411.93|409.63|411.67|409.37|28
1736770640000|2025-01-13 12:17:20|411.73|409.43|411.55|409.25|411.85|409.55|411.55|409.25|33
1736794880000|2025-01-13 19:01:20|411.89|409.59|412.08|409.78|412.11|409.81|411.85|409.55|29
1736770650000|2025-01-13 12:17:30|411.57|409.27|411.33|409.03|411.57|409.27|411.32|409.02|30
1736794890000|2025-01-13 19:01:30|412.1|409.8|412.35|410.05|412.35|410.05|412.06|409.76|20
1736770660000|2025-01-13 12:17:40|411.32|409.02|411.38|409.08|411.54|409.24|411.21|408.91|29
1736794900000|2025-01-13 19:01:40|412.4|410.1|412.42|410.12|412.59|410.29|412.4|410.1|29
1736770670000|2025-01-13 12:17:50|411.35|409.05|411.73|409.43|411.73|409.43|411.31|409.01|27
1736794910000|2025-01-13 19:01:50|412.29|409.99|412.13|409.83|412.33|410.03|412.13|409.83|19
1736770680000|2025-01-13 12:18:00|411.71|409.41|411.65|409.35|412.06|409.76|411.65|409.35|36
1736794920000|2025-01-13 19:02:00|412.12|409.82|412.05|409.75|412.29|409.99|412|409.7|25
1736770690000|2025-01-13 12:18:10|411.58|409.28|411.42|409.12|411.58|409.28|411.34|409.04|32
1736794930000|2025-01-13 19:02:10|412.11|409.81|412.03|409.73|412.32|410.02|412.01|409.71|37
1736770700000|2025-01-13 12:18:20|411.45|409.15|411.24|408.94|411.57|409.27|411.15|408.85|34
1736794940000|2025-01-13 19:02:20|412.06|409.76|411.74|409.44|412.11|409.81|411.72|409.42|30
1736770710000|2025-01-13 12:18:30|411.21|408.91|411.35|409.05|411.42|409.12|411.21|408.91|31
1736794950000|2025-01-13 19:02:30|411.72|409.42|411.67|409.37|411.72|409.42|411.59|409.29|29
1736770720000|2025-01-13 12:18:40|411.31|409.01|411.42|409.12|411.57|409.27|411.31|409.01|33
1736794960000|2025-01-13 19:02:40|411.69|409.39|412.09|409.79|412.09|409.79|411.66|409.36|31
1736770730000|2025-01-13 12:18:50|411.45|409.15|411.62|409.32|411.72|409.42|411.45|409.15|31
1736794970000|2025-01-13 19:02:50|412.11|409.81|412.14|409.84|412.19|409.89|412.06|409.76|16
1736770740000|2025-01-13 12:19:00|411.66|409.36|411.73|409.43|411.91|409.61|411.66|409.36|28
1736794980000|2025-01-13 19:03:00|412.17|409.87|412.35|410.05|412.37|410.07|412.14|409.84|22
1736770750000|2025-01-13 12:19:10|411.74|409.44|412.36|410.06|412.39|410.09|411.73|409.43|28
1736794990000|2025-01-13 19:03:10|412.36|410.06|412.19|409.89|412.36|410.06|412.14|409.84|16
1736770760000|2025-01-13 12:19:20|412.35|410.05|412.23|409.93|412.45|410.15|412.12|409.82|35
1736795000000|2025-01-13 19:03:20|412.27|409.97|412.2|409.9|412.45|410.15|412.16|409.86|35
1736770770000|2025-01-13 12:19:30|412.21|409.91|412.56|410.26|412.56|410.26|412.15|409.85|33
1736795010000|2025-01-13 19:03:30|412.17|409.87|412.46|410.16|412.47|410.17|412.14|409.84|24
1736770780000|2025-01-13 12:19:40|412.57|410.27|412.48|410.18|412.72|410.42|412.46|410.16|31
1736795020000|2025-01-13 19:03:40|412.43|410.13|412.43|410.13|412.48|410.18|412.32|410.02|29
1736770790000|2025-01-13 12:19:50|412.47|410.17|412.43|410.13|412.52|410.22|412.43|410.13|10
1736795030000|2025-01-13 19:03:50|412.41|410.11|412.58|410.28|412.68|410.38|412.41|410.11|34
1736770800000|2025-01-13 12:20:00|412.44|410.14|413.1|410.8|413.14|410.84|412.44|410.14|25
1736795040000|2025-01-13 19:04:00|412.62|410.32|412.63|410.33|412.74|410.44|412.48|410.18|28
1736770810000|2025-01-13 12:20:10|413.13|410.83|412.99|410.69|413.15|410.85|412.95|410.65|30
1736795050000|2025-01-13 19:04:10|412.68|410.38|412.86|410.56|412.86|410.56|412.67|410.37|35
1736770820000|2025-01-13 12:20:20|412.98|410.68|413.21|410.91|413.21|410.91|412.98|410.68|28
1736795060000|2025-01-13 19:04:20|412.83|410.53|412.83|410.53|412.93|410.63|412.77|410.47|30
1736770830000|2025-01-13 12:20:30|413.2|410.9|413.21|410.91|413.22|410.92|413|410.7|29
1736795070000|2025-01-13 19:04:30|412.86|410.56|412.89|410.59|412.96|410.66|412.79|410.49|24
1736770840000|2025-01-13 12:20:40|413.17|410.87|413.43|411.13|413.43|411.13|413.09|410.79|32
1736795080000|2025-01-13 19:04:40|412.87|410.57|412.83|410.53|412.95|410.65|412.83|410.53|25
1736770850000|2025-01-13 12:20:50|413.42|411.12|413.42|411.12|413.44|411.14|413.34|411.04|23
1736795090000|2025-01-13 19:04:50|412.82|410.52|412.43|410.13|412.82|410.52|412.42|410.12|26
1736770860000|2025-01-13 12:21:00|413.45|411.15|413.45|411.15|413.59|411.29|413.45|411.15|19
1736795100000|2025-01-13 19:05:00|412.44|410.14|413.02|410.72|413.02|410.72|412.44|410.14|25
1736770870000|2025-01-13 12:21:10|413.47|411.17|413.45|411.15|413.63|411.33|413.45|411.15|20
1736795110000|2025-01-13 19:05:10|413|410.7|412.98|410.68|413|410.7|412.81|410.51|28
1736770880000|2025-01-13 12:21:20|413.46|411.16|413.45|411.15|413.49|411.19|413.45|411.15|7
1736795120000|2025-01-13 19:05:20|412.99|410.69|412.9|410.6|413.04|410.74|412.89|410.59|28
1736770890000|2025-01-13 12:21:30|413.46|411.16|413.67|411.37|413.69|411.39|413.46|411.16|34
1736795130000|2025-01-13 19:05:30|412.95|410.65|413.22|410.92|413.24|410.94|412.95|410.65|22
1736770900000|2025-01-13 12:21:40|413.68|411.38|413.72|411.42|413.76|411.46|413.63|411.33|29
1736795140000|2025-01-13 19:05:40|413.2|410.9|413.23|410.93|413.34|411.04|413.2|410.9|24
1736770910000|2025-01-13 12:21:50|413.74|411.44|413.67|411.37|413.83|411.53|413.65|411.35|25
1736795150000|2025-01-13 19:05:50|413.21|410.91|413.27|410.97|413.35|411.05|413.1|410.8|22
1736770920000|2025-01-13 12:22:00|413.66|411.36|413.78|411.48|413.89|411.59|413.65|411.35|24
1736795160000|2025-01-13 19:06:00|413.2|410.9|413.47|411.17|413.56|411.26|413.17|410.87|31
1736770930000|2025-01-13 12:22:10|413.77|411.47|413.79|411.49|413.89|411.59|413.6|411.3|29
1736795170000|2025-01-13 19:06:10|413.48|411.18|413.54|411.24|413.61|411.31|413.45|411.15|29
1736770940000|2025-01-13 12:22:20|413.75|411.45|413.45|411.15|413.75|411.45|413.45|411.15|21
1736795180000|2025-01-13 19:06:20|413.56|411.26|413.78|411.48|413.79|411.49|413.53|411.23|30
1736770960000|2025-01-13 12:22:40|413.28|410.98|413.15|410.85|413.28|410.98|413.15|410.85|3
1736795190000|2025-01-13 19:06:30|413.79|411.49|413.45|411.15|413.84|411.54|413.45|411.15|23
1736770970000|2025-01-13 12:22:50|413.14|410.84|413.09|410.79|413.21|410.91|413.09|410.79|27
1736795200000|2025-01-13 19:06:40|413.44|411.14|413.24|410.94|413.44|411.14|413.22|410.92|21
1736770980000|2025-01-13 12:23:00|413.08|410.78|413.2|410.9|413.21|410.91|413.08|410.78|21
1736795210000|2025-01-13 19:06:50|413.23|410.93|412.75|410.45|413.23|410.93|412.71|410.41|24
1736770990000|2025-01-13 12:23:10|413.18|410.88|413.17|410.87|413.26|410.96|413.15|410.85|25
1736795220000|2025-01-13 19:07:00|412.73|410.43|413.07|410.77|413.07|410.77|412.6|410.3|31
1736771000000|2025-01-13 12:23:20|413.18|410.88|413.45|411.15|413.51|411.21|413.18|410.88|18
1736795230000|2025-01-13 19:07:10|413.05|410.75|413.33|411.03|413.33|411.03|413.03|410.73|30
1736771010000|2025-01-13 12:23:30|413.47|411.17|413.39|411.09|413.47|411.17|413.25|410.95|27
1736795240000|2025-01-13 19:07:20|413.34|411.04|413.52|411.22|413.54|411.24|413.34|411.04|27
1736771020000|2025-01-13 12:23:40|413.37|411.07|413.44|411.14|413.44|411.14|413.34|411.04|24
1736795250000|2025-01-13 19:07:30|413.53|411.23|413.49|411.19|413.56|411.26|413.46|411.16|20
1736771030000|2025-01-13 12:23:50|413.39|411.09|413.38|411.08|413.42|411.12|413.36|411.06|21
1736795260000|2025-01-13 19:07:40|413.43|411.13|413.78|411.48|413.78|411.48|413.43|411.13|25
1736771040000|2025-01-13 12:24:00|413.36|411.06|412.78|410.48|413.4|411.1|412.75|410.45|27
1736795270000|2025-01-13 19:07:50|413.74|411.44|413.52|411.22|413.74|411.44|413.33|411.03|26
1736771050000|2025-01-13 12:24:10|412.79|410.49|412.82|410.52|412.87|410.57|412.76|410.46|26
1736795280000|2025-01-13 19:08:00|413.5|411.2|413.47|411.17|413.72|411.42|413.47|411.17|29
1736771060000|2025-01-13 12:24:20|412.87|410.57|412.69|410.39|412.88|410.58|412.69|410.39|19
1736795290000|2025-01-13 19:08:10|413.46|411.16|413.24|410.94|413.48|411.18|413.24|410.94|25
1736771070000|2025-01-13 12:24:30|412.49|410.19|412.43|410.13|412.49|410.19|412.39|410.09|18
1736795300000|2025-01-13 19:08:20|413.25|410.95|413.04|410.74|413.26|410.96|413.04|410.74|16
1736771080000|2025-01-13 12:24:40|412.42|410.12|412.16|409.86|412.42|410.12|412.11|409.81|27
1736795310000|2025-01-13 19:08:30|413.03|410.73|413.03|410.73|413.09|410.79|413.01|410.71|26
1736771090000|2025-01-13 12:24:50|412.14|409.84|411.86|409.56|412.22|409.92|411.85|409.55|31
1736795320000|2025-01-13 19:08:40|413.04|410.74|413.55|411.25|413.55|411.25|413.02|410.72|33
1736771100000|2025-01-13 12:25:00|411.83|409.53|411.56|409.26|412|409.7|411.54|409.24|32
1736795330000|2025-01-13 19:08:50|413.58|411.28|413.39|411.09|413.62|411.32|413.38|411.08|22
1736771110000|2025-01-13 12:25:10|411.55|409.25|411.55|409.25|411.77|409.47|411.45|409.15|26
1736795340000|2025-01-13 19:09:00|413.38|411.08|413.3|411|413.47|411.17|413.2|410.9|31
1736771120000|2025-01-13 12:25:20|411.53|409.23|411.62|409.32|411.67|409.37|411.44|409.14|22
1736795350000|2025-01-13 19:09:10|413.25|410.95|413.36|411.06|413.42|411.12|413.17|410.87|29
1736771130000|2025-01-13 12:25:30|411.63|409.33|411.59|409.29|411.77|409.47|411.48|409.18|31
1736795360000|2025-01-13 19:09:20|413.34|411.04|413.26|410.96|413.52|411.22|413.26|410.96|27
1736771140000|2025-01-13 12:25:40|411.58|409.28|411.76|409.46|411.8|409.5|411.58|409.28|23
1736795370000|2025-01-13 19:09:30|413.27|410.97|413.3|411|413.36|411.06|413.25|410.95|23
1736771150000|2025-01-13 12:25:50|411.74|409.44|411.97|409.67|412.08|409.78|411.74|409.44|22
1736795380000|2025-01-13 19:09:40|413.31|411.01|413.19|410.89|413.45|411.15|413.19|410.89|24
1736771160000|2025-01-13 12:26:00|411.96|409.66|411.81|409.51|411.97|409.67|411.73|409.43|22
1736795390000|2025-01-13 19:09:50|413.2|410.9|413.01|410.71|413.2|410.9|412.96|410.66|29
1736771170000|2025-01-13 12:26:10|411.92|409.62|411.99|409.69|412.07|409.77|411.8|409.5|26
1736795400000|2025-01-13 19:10:00|413.02|410.72|412.97|410.67|413.15|410.85|412.9|410.6|27
1736771180000|2025-01-13 12:26:20|411.97|409.67|411.82|409.52|411.97|409.67|411.7|409.4|28
1736795410000|2025-01-13 19:10:10|412.99|410.69|413.15|410.85|413.2|410.9|412.97|410.67|31
1736771190000|2025-01-13 12:26:30|411.77|409.47|411.86|409.56|412.02|409.72|411.77|409.47|25
1736795420000|2025-01-13 19:10:20|413.14|410.84|413.28|410.98|413.33|411.03|413.14|410.84|28
1736771200000|2025-01-13 12:26:40|411.8|409.5|412.12|409.82|412.13|409.83|411.79|409.49|24
1736795430000|2025-01-13 19:10:30|413.26|410.96|413.41|411.11|413.41|411.11|413.04|410.74|25
1736771210000|2025-01-13 12:26:50|412.15|409.85|411.97|409.67|412.22|409.92|411.96|409.66|24
1736795440000|2025-01-13 19:10:40|413.39|411.09|413.58|411.28|413.58|411.28|413.34|411.04|31
1736771220000|2025-01-13 12:27:00|411.96|409.66|411.72|409.42|411.96|409.66|411.68|409.38|30
1736795450000|2025-01-13 19:10:50|413.59|411.29|413.53|411.23|413.65|411.35|413.52|411.22|25
1736771230000|2025-01-13 12:27:10|411.8|409.5|411.96|409.66|412.06|409.76|411.71|409.41|32
1736795460000|2025-01-13 19:11:00|413.49|411.19|413.19|410.89|413.51|411.21|413.14|410.84|32
1736771240000|2025-01-13 12:27:20|411.98|409.68|411.81|409.51|411.99|409.69|411.73|409.43|26
1736795470000|2025-01-13 19:11:10|413.17|410.87|413.39|411.09|413.52|411.22|413.17|410.87|27
1736771250000|2025-01-13 12:27:30|411.85|409.55|412|409.7|412|409.7|411.75|409.45|27
1736795480000|2025-01-13 19:11:20|413.41|411.11|413.58|411.28|413.58|411.28|413.36|411.06|29
1736771260000|2025-01-13 12:27:40|412.02|409.72|411.97|409.67|412.05|409.75|411.93|409.63|27
1736795490000|2025-01-13 19:11:30|413.59|411.29|413.4|411.1|413.66|411.36|413.4|411.1|26
1736771270000|2025-01-13 12:27:50|411.96|409.66|411.67|409.37|411.97|409.67|411.67|409.37|25
1736795500000|2025-01-13 19:11:40|413.33|411.03|413.43|411.13|413.43|411.13|413.17|410.87|25
1736771280000|2025-01-13 12:28:00|411.65|409.35|412.16|409.86|412.16|409.86|411.61|409.31|29
1736795510000|2025-01-13 19:11:50|413.42|411.12|413.38|411.08|413.59|411.29|413.38|411.08|21
1736771290000|2025-01-13 12:28:10|412.19|409.89|411.86|409.56|412.19|409.89|411.82|409.52|26
1736795520000|2025-01-13 19:12:00|413.39|411.09|413.32|411.02|413.43|411.13|413.22|410.92|28
1736771300000|2025-01-13 12:28:20|411.85|409.55|412.28|409.98|412.28|409.98|411.84|409.54|30
1736795530000|2025-01-13 19:12:10|413.37|411.07|413.3|411|413.51|411.21|413.27|410.97|30
1736771310000|2025-01-13 12:28:30|412.29|409.99|412.3|410|412.55|410.25|412.25|409.95|31
1736795540000|2025-01-13 19:12:20|413.28|410.98|413.3|411|413.54|411.24|413.25|410.95|28
1736771320000|2025-01-13 12:28:40|412.29|409.99|412.38|410.08|412.49|410.19|412.29|409.99|28
1736795550000|2025-01-13 19:12:30|413.31|411.01|412.95|410.65|413.31|411.01|412.93|410.63|28
1736771330000|2025-01-13 12:28:50|412.35|410.05|412.19|409.89|412.35|410.05|412.19|409.89|20
1736795560000|2025-01-13 19:12:40|412.94|410.64|413.26|410.96|413.26|410.96|412.94|410.64|30
1736771340000|2025-01-13 12:29:00|412.18|409.88|411.84|409.54|412.18|409.88|411.84|409.54|24
1736795570000|2025-01-13 19:12:50|413.31|411.01|413.03|410.73|413.31|411.01|413|410.7|15
1736771350000|2025-01-13 12:29:10|411.85|409.55|412.03|409.73|412.12|409.82|411.7|409.4|21
1736795580000|2025-01-13 19:13:00|413|410.7|413.2|410.9|413.2|410.9|412.95|410.65|25
1736771360000|2025-01-13 12:29:20|412|409.7|412.03|409.73|412.03|409.73|411.99|409.69|7
1736795590000|2025-01-13 19:13:10|413.21|410.91|412.9|410.6|413.23|410.93|412.88|410.58|21
1736771370000|2025-01-13 12:29:30|411.96|409.66|411.95|409.65|412.01|409.71|411.82|409.52|15
1736795600000|2025-01-13 19:13:20|412.89|410.59|412.7|410.4|412.91|410.61|412.68|410.38|27
1736771380000|2025-01-13 12:29:40|411.96|409.66|412.03|409.73|412.03|409.73|411.96|409.66|8
1736795610000|2025-01-13 19:13:30|412.68|410.38|412.35|410.05|412.74|410.44|412.33|410.03|28
1736771400000|2025-01-13 12:30:00|411.97|409.67|411.71|409.41|411.97|409.67|411.61|409.31|24
1736795620000|2025-01-13 19:13:40|412.38|410.08|412.54|410.24|412.56|410.26|412.38|410.08|23
1736771410000|2025-01-13 12:30:10|411.74|409.44|411.93|409.63|411.93|409.63|411.65|409.35|32
1736795630000|2025-01-13 19:13:50|412.53|410.23|412.24|409.94|412.57|410.27|412.22|409.92|29
1736771420000|2025-01-13 12:30:20|411.9|409.6|411.49|409.19|411.98|409.68|411.49|409.19|25
1736795640000|2025-01-13 19:14:00|412.25|409.95|412.34|410.04|412.39|410.09|412.14|409.84|27
1736771450000|2025-01-13 12:30:50|411.51|409.21|411.61|409.31|411.62|409.32|411.51|409.21|7
1736795650000|2025-01-13 19:14:10|412.32|410.02|412.6|410.3|412.6|410.3|412.28|409.98|24
1736771460000|2025-01-13 12:31:00|411.54|409.24|411.51|409.21|411.59|409.29|411.49|409.19|23
1736795660000|2025-01-13 19:14:20|412.62|410.32|412.45|410.15|412.62|410.32|412.33|410.03|27
1736771470000|2025-01-13 12:31:10|411.59|409.29|411.76|409.46|411.76|409.46|411.49|409.19|21
1736795670000|2025-01-13 19:14:30|412.4|410.1|412.63|410.33|412.71|410.41|412.39|410.09|23
1736771480000|2025-01-13 12:31:20|411.77|409.47|411.68|409.38|411.97|409.67|411.67|409.37|35
1736795680000|2025-01-13 19:14:40|412.6|410.3|412.4|410.1|412.61|410.31|412.4|410.1|15
1736771490000|2025-01-13 12:31:30|411.65|409.35|411.49|409.19|411.72|409.42|411.48|409.18|29
1736795690000|2025-01-13 19:14:50|412.38|410.08|412.19|409.89|412.38|410.08|412.17|409.87|28
1736771500000|2025-01-13 12:31:40|411.5|409.2|411.55|409.25|411.61|409.31|411.41|409.11|29
1736795700000|2025-01-13 19:15:00|412.18|409.88|411.74|409.44|412.28|409.98|411.74|409.44|30
1736771510000|2025-01-13 12:31:50|411.57|409.27|411.82|409.52|412|409.7|411.57|409.27|31
1736795710000|2025-01-13 19:15:10|411.75|409.45|411.39|409.09|411.78|409.48|411.38|409.08|30
1736771520000|2025-01-13 12:32:00|411.84|409.54|411.77|409.47|411.84|409.54|411.7|409.4|30
1736795720000|2025-01-13 19:15:20|411.41|409.11|411.23|408.93|411.41|409.11|411.23|408.93|24
1736771530000|2025-01-13 12:32:10|411.76|409.46|411.99|409.69|412.03|409.73|411.75|409.45|24
1736795730000|2025-01-13 19:15:30|411.25|408.95|411.31|409.01|411.31|409.01|411.08|408.78|30
1736771540000|2025-01-13 12:32:20|411.96|409.66|411.84|409.54|412.02|409.72|411.79|409.49|27
1736795740000|2025-01-13 19:15:40|411.3|409|411.44|409.14|411.45|409.15|411.13|408.83|24
1736771550000|2025-01-13 12:32:30|411.8|409.5|412|409.7|412|409.7|411.8|409.5|22
1736795750000|2025-01-13 19:15:50|411.46|409.16|411.64|409.34|411.87|409.57|411.46|409.16|27
1736771560000|2025-01-13 12:32:40|411.99|409.69|411.99|409.69|412.02|409.72|411.82|409.52|26
1736795760000|2025-01-13 19:16:00|411.65|409.35|411.87|409.57|412.02|409.72|411.65|409.35|34
1736771570000|2025-01-13 12:32:50|412|409.7|412.03|409.73|412.03|409.73|411.85|409.55|20
1736795770000|2025-01-13 19:16:10|411.86|409.56|411.91|409.61|411.91|409.61|411.72|409.42|30
1736771580000|2025-01-13 12:33:00|411.95|409.65|411.84|409.54|411.95|409.65|411.8|409.5|25
1736795780000|2025-01-13 19:16:20|411.89|409.59|411.61|409.31|411.92|409.62|411.52|409.22|28
1736771590000|2025-01-13 12:33:10|411.89|409.59|412.03|409.73|412.03|409.73|411.89|409.59|7
1736795790000|2025-01-13 19:16:30|411.55|409.25|411.67|409.37|411.69|409.39|411.5|409.2|33
1736771600000|2025-01-13 12:33:20|411.97|409.67|411.85|409.55|411.97|409.67|411.75|409.45|18
1736795800000|2025-01-13 19:16:40|411.66|409.36|411.98|409.68|412.07|409.77|411.61|409.31|26
1736771610000|2025-01-13 12:33:30|411.76|409.46|411.81|409.51|411.83|409.53|411.63|409.33|14
1736795810000|2025-01-13 19:16:50|411.97|409.67|411.53|409.23|411.97|409.67|411.51|409.21|25
1736771620000|2025-01-13 12:33:40|411.84|409.54|411.99|409.69|412.03|409.73|411.84|409.54|22
1736795820000|2025-01-13 19:17:00|411.54|409.24|411.58|409.28|411.75|409.45|411.53|409.23|32
1736771630000|2025-01-13 12:33:50|411.94|409.64|411.93|409.63|411.95|409.65|411.79|409.49|33
1736795830000|2025-01-13 19:17:10|411.57|409.27|411.14|408.84|411.61|409.31|411.14|408.84|22
1736771640000|2025-01-13 12:34:00|411.86|409.56|412.03|409.73|412.03|409.73|411.82|409.52|16
1736795840000|2025-01-13 19:17:20|411.15|408.85|411|408.7|411.22|408.92|411|408.7|22
1736771650000|2025-01-13 12:34:10|411.94|409.64|411.82|409.52|411.94|409.64|411.82|409.52|6
1736795850000|2025-01-13 19:17:30|411.02|408.72|410.8|408.5|411.03|408.73|410.78|408.48|22
1736771660000|2025-01-13 12:34:20|411.88|409.58|411.91|409.61|412|409.7|411.78|409.48|30
1736795860000|2025-01-13 19:17:40|410.79|408.49|410.78|408.48|410.79|408.49|410.78|408.48|2
1736771670000|2025-01-13 12:34:30|411.89|409.59|411.92|409.62|411.94|409.64|411.81|409.51|30
1736795880000|2025-01-13 19:18:00|410.83|408.53|410.86|408.56|410.87|408.57|410.8|408.5|13
1736771680000|2025-01-13 12:34:40|411.89|409.59|412.02|409.72|412.02|409.72|411.89|409.59|26
1736795890000|2025-01-13 19:18:10|410.85|408.55|410.78|408.48|410.85|408.55|410.78|408.48|3
1736771690000|2025-01-13 12:34:50|411.99|409.69|411.79|409.49|411.99|409.69|411.79|409.49|26
1736795910000|2025-01-13 19:18:30|410.81|408.51|410.85|408.55|410.86|408.56|410.81|408.51|3
1736771700000|2025-01-13 12:35:00|411.81|409.51|411.86|409.56|411.99|409.69|411.8|409.5|30
1736795920000|2025-01-13 19:18:40|410.83|408.53|411.05|408.75|411.05|408.75|410.79|408.49|25
1736771710000|2025-01-13 12:35:10|411.84|409.54|412.03|409.73|412.03|409.73|411.81|409.51|28
1736795930000|2025-01-13 19:18:50|411.1|408.8|411.02|408.72|411.1|408.8|410.95|408.65|24
1736771720000|2025-01-13 12:35:20|412.01|409.71|412.03|409.73|412.03|409.73|411.85|409.55|22
1736795940000|2025-01-13 19:19:00|411.07|408.77|411.45|409.15|411.49|409.19|411.07|408.77|30
1736771730000|2025-01-13 12:35:30|411.98|409.68|411.85|409.55|411.98|409.68|411.8|409.5|13
1736795950000|2025-01-13 19:19:10|411.44|409.14|411.19|408.89|411.45|409.15|411.06|408.76|29
1736771740000|2025-01-13 12:35:40|411.84|409.54|411.81|409.51|411.92|409.62|411.8|409.5|29
1736795960000|2025-01-13 19:19:20|411.18|408.88|411|408.7|411.2|408.9|411|408.7|23
1736771750000|2025-01-13 12:35:50|411.79|409.49|411.57|409.27|411.83|409.53|411.51|409.21|22
1736795970000|2025-01-13 19:19:30|410.91|408.61|410.78|408.48|410.93|408.63|410.78|408.48|13
1736771760000|2025-01-13 12:36:00|411.56|409.26|411.67|409.37|411.74|409.44|411.26|408.96|28
1736796010000|2025-01-13 19:20:10|410.7|408.4|410.19|407.89|410.7|408.4|410.16|407.86|25
1736771770000|2025-01-13 12:36:10|411.65|409.35|411.53|409.23|411.7|409.4|411.41|409.11|31
1736796020000|2025-01-13 19:20:20|410.18|407.88|410.09|407.79|410.23|407.93|410.06|407.76|21
1736771780000|2025-01-13 12:36:20|411.52|409.22|411.32|409.02|411.52|409.22|411.31|409.01|29
1736796030000|2025-01-13 19:20:30|410.06|407.76|409.87|407.57|410.11|407.81|409.87|407.57|23
1736771790000|2025-01-13 12:36:30|411.34|409.04|411.71|409.41|411.71|409.41|411.16|408.86|33
1736796040000|2025-01-13 19:20:40|409.82|407.52|409.66|407.36|409.84|407.54|409.66|407.36|32
1736771800000|2025-01-13 12:36:40|411.72|409.42|411.8|409.5|411.82|409.52|411.67|409.37|24
1736796050000|2025-01-13 19:20:50|409.65|407.35|409.86|407.56|409.87|407.57|409.65|407.35|24
1736771810000|2025-01-13 12:36:50|411.78|409.48|411.6|409.3|411.8|409.5|411.54|409.24|27
1736796060000|2025-01-13 19:21:00|409.87|407.57|410.17|407.87|410.29|407.99|409.87|407.57|30
1736771820000|2025-01-13 12:37:00|411.61|409.31|411.23|408.93|411.61|409.31|411.17|408.87|29
1736796070000|2025-01-13 19:21:10|410.11|407.81|410.01|407.71|410.16|407.86|409.83|407.53|31
1736771830000|2025-01-13 12:37:10|411.28|408.98|411.06|408.76|411.28|408.98|411.06|408.76|28
1736796080000|2025-01-13 19:21:20|410.02|407.72|409.99|407.69|410.04|407.74|409.82|407.52|29
1736771840000|2025-01-13 12:37:20|411.03|408.73|410.72|408.42|411.09|408.79|410.72|408.42|37
1736796090000|2025-01-13 19:21:30|410.04|407.74|409.89|407.59|410.12|407.82|409.85|407.55|26
1736771850000|2025-01-13 12:37:30|410.73|408.43|411.06|408.76|411.06|408.76|410.66|408.36|30
1736796100000|2025-01-13 19:21:40|409.8|407.5|409.84|407.54|410.08|407.78|409.78|407.48|26
1736771860000|2025-01-13 12:37:40|411.02|408.72|410.84|408.54|411.08|408.78|410.75|408.45|32
1736796110000|2025-01-13 19:21:50|409.81|407.51|409.64|407.34|409.83|407.53|409.59|407.29|23
1736771870000|2025-01-13 12:37:50|410.83|408.53|410.39|408.09|410.84|408.54|410.3|408|34
1736796120000|2025-01-13 19:22:00|409.66|407.36|410.21|407.91|410.21|407.91|409.66|407.36|26
1736771880000|2025-01-13 12:38:00|410.42|408.12|410.58|408.28|411.22|408.92|410.42|408.12|34
1736796130000|2025-01-13 19:22:10|410.18|407.88|410.26|407.96|410.26|407.96|409.97|407.67|29
1736771890000|2025-01-13 12:38:10|410.57|408.27|410.31|408.01|410.58|408.28|410.16|407.86|34
1736796140000|2025-01-13 19:22:20|410.25|407.95|410.45|408.15|410.45|408.15|410.12|407.82|32
1736771900000|2025-01-13 12:38:20|410.28|407.98|410.02|407.72|410.28|407.98|409.89|407.59|32
1736796150000|2025-01-13 19:22:30|410.44|408.14|410.46|408.16|410.53|408.23|410.33|408.03|26
1736771910000|2025-01-13 12:38:30|410.07|407.77|410.4|408.1|410.53|408.23|409.95|407.65|35
1736796160000|2025-01-13 19:22:40|410.47|408.17|410.5|408.2|410.54|408.24|410.4|408.1|19
1736771920000|2025-01-13 12:38:40|410.36|408.06|410.33|408.03|410.45|408.15|410.18|407.88|32
1736796170000|2025-01-13 19:22:50|410.52|408.22|410.39|408.09|410.56|408.26|410.36|408.06|26
1736771930000|2025-01-13 12:38:50|410.31|408.01|410.51|408.21|410.78|408.48|410.3|408|31
1736796180000|2025-01-13 19:23:00|410.4|408.1|410.61|408.31|410.67|408.37|410.35|408.05|22
1736771940000|2025-01-13 12:39:00|410.49|408.19|410.54|408.24|410.74|408.44|410.32|408.02|36
1736796190000|2025-01-13 19:23:10|410.57|408.27|410.6|408.3|410.71|408.41|410.53|408.23|23
1736771950000|2025-01-13 12:39:10|410.56|408.26|410.56|408.26|410.62|408.32|410.31|408.01|32
1736796200000|2025-01-13 19:23:20|410.59|408.29|410.26|407.96|410.61|408.31|410.24|407.94|24
1736771960000|2025-01-13 12:39:20|410.58|408.28|410.61|408.31|410.61|408.31|410.5|408.2|32
1736796210000|2025-01-13 19:23:30|410.22|407.92|410.03|407.73|410.22|407.92|410.02|407.72|20
1736771970000|2025-01-13 12:39:30|410.57|408.27|410.19|407.89|410.61|408.31|410.03|407.73|33
1736796220000|2025-01-13 19:23:40|410.06|407.76|410.1|407.8|410.1|407.8|409.98|407.68|15
1736771980000|2025-01-13 12:39:40|410.25|407.95|410.2|407.9|410.3|408|410.09|407.79|36
1736796230000|2025-01-13 19:23:50|410.12|407.82|410.06|407.76|410.12|407.82|410|407.7|15
1736771990000|2025-01-13 12:39:50|410.22|407.92|410.28|407.98|410.34|408.04|410.11|407.81|32
1736796240000|2025-01-13 19:24:00|410.08|407.78|410.43|408.13|410.43|408.13|410.08|407.78|22
1736772000000|2025-01-13 12:40:00|410.25|407.95|410.27|407.97|410.59|408.29|410.09|407.79|33
1736796250000|2025-01-13 19:24:10|410.42|408.12|410.32|408.02|410.42|408.12|410.28|407.98|25
1736772010000|2025-01-13 12:40:10|410.29|407.99|410.03|407.73|410.32|408.02|409.88|407.58|33
1736796260000|2025-01-13 19:24:20|410.43|408.13|410.62|408.32|410.62|408.32|410.43|408.13|17
1736772020000|2025-01-13 12:40:20|410.06|407.76|410.01|407.71|410.06|407.76|409.85|407.55|32
1736796270000|2025-01-13 19:24:30|410.64|408.34|410.65|408.35|410.65|408.35|410.38|408.08|30
1736772030000|2025-01-13 12:40:30|410.09|407.79|409.89|407.59|410.12|407.82|409.83|407.53|29
1736796280000|2025-01-13 19:24:40|410.64|408.34|410.42|408.12|410.64|408.34|410.38|408.08|18
1736772040000|2025-01-13 12:40:40|409.83|407.53|410.17|407.87|410.46|408.16|409.82|407.52|27
1736796290000|2025-01-13 19:24:50|410.41|408.11|410.57|408.27|410.57|408.27|410.36|408.06|26
1736772050000|2025-01-13 12:40:50|410.14|407.84|409.84|407.54|410.16|407.86|409.76|407.46|30
1736796300000|2025-01-13 19:25:00|410.58|408.28|410.72|408.42|410.72|408.42|410.57|408.27|9
1736772060000|2025-01-13 12:41:00|409.83|407.53|410.48|408.18|410.67|408.37|409.77|407.47|38
1736796310000|2025-01-13 19:25:10|410.71|408.41|410.78|408.48|410.84|408.54|410.7|408.4|19
1736772070000|2025-01-13 12:41:10|410.41|408.11|410.55|408.25|410.55|408.25|410.15|407.85|29
1736796320000|2025-01-13 19:25:20|410.8|408.5|410.95|408.65|410.99|408.69|410.8|408.5|19
1736772080000|2025-01-13 12:41:20|410.57|408.27|410.51|408.21|410.66|408.36|410.35|408.05|32
1736796330000|2025-01-13 19:25:30|410.97|408.67|411.22|408.92|411.22|408.92|410.96|408.66|22
1736772090000|2025-01-13 12:41:30|410.56|408.26|410.3|408|410.56|408.26|410.22|407.92|23
1736796340000|2025-01-13 19:25:40|411.23|408.93|411.17|408.87|411.23|408.93|411.15|408.85|20
1736772100000|2025-01-13 12:41:40|410.26|407.96|410.37|408.07|410.47|408.17|410.23|407.93|32
1736796350000|2025-01-13 19:25:50|411.18|408.88|411.18|408.88|411.21|408.91|411.16|408.86|6
1736772110000|2025-01-13 12:41:50|410.4|408.1|410.48|408.18|410.55|408.25|410.35|408.05|32
1736796360000|2025-01-13 19:26:00|411.19|408.89|411.44|409.14|411.44|409.14|411.19|408.89|17
1736772120000|2025-01-13 12:42:00|410.36|408.06|409.95|407.65|410.38|408.08|409.89|407.59|30
1736796370000|2025-01-13 19:26:10|411.48|409.18|411.5|409.2|411.64|409.34|411.48|409.18|20
1736772130000|2025-01-13 12:42:10|409.94|407.64|410.16|407.86|410.16|407.86|409.85|407.55|23
1736796380000|2025-01-13 19:26:20|411.49|409.19|411.64|409.34|411.69|409.39|411.49|409.19|19
1736772140000|2025-01-13 12:42:20|410.12|407.82|410.45|408.15|410.45|408.15|410.02|407.72|25
1736796390000|2025-01-13 19:26:30|411.63|409.33|411.56|409.26|411.66|409.36|411.47|409.17|30
1736772150000|2025-01-13 12:42:30|410.43|408.13|411.04|408.74|411.08|408.78|410.43|408.13|34
1736796400000|2025-01-13 19:26:40|411.57|409.27|411.39|409.09|411.57|409.27|411.36|409.06|28
1736772160000|2025-01-13 12:42:40|411.01|408.71|411.37|409.07|411.37|409.07|411|408.7|33
1736796410000|2025-01-13 19:26:50|411.4|409.1|411.35|409.05|411.49|409.19|411.31|409.01|21
1736772170000|2025-01-13 12:42:50|411.35|409.05|411.56|409.26|411.63|409.33|411.35|409.05|31
1736796420000|2025-01-13 19:27:00|411.4|409.1|411.79|409.49|411.79|409.49|411.4|409.1|28
1736772180000|2025-01-13 12:43:00|411.54|409.24|411.13|408.83|411.61|409.31|411.07|408.77|24
1736796430000|2025-01-13 19:27:10|411.78|409.48|411.88|409.58|411.93|409.63|411.72|409.42|16
1736772190000|2025-01-13 12:43:10|411.12|408.82|411.32|409.02|411.32|409.02|410.9|408.6|35
1736796440000|2025-01-13 19:27:20|411.92|409.62|411.89|409.59|412|409.7|411.87|409.57|28
1736772200000|2025-01-13 12:43:20|411.35|409.05|411.88|409.58|411.89|409.59|411.35|409.05|9
1736796450000|2025-01-13 19:27:30|411.9|409.6|412.16|409.86|412.16|409.86|411.9|409.6|18
1736772210000|2025-01-13 12:43:30|411.93|409.63|411.91|409.61|411.93|409.63|411.72|409.42|30
1736796460000|2025-01-13 19:27:40|412.22|409.92|412.32|410.02|412.34|410.04|412.22|409.92|13
1736772220000|2025-01-13 12:43:40|411.85|409.55|412.03|409.73|412.03|409.73|411.85|409.55|8
1736796470000|2025-01-13 19:27:50|412.31|410.01|412.07|409.77|412.32|410.02|412.05|409.75|24
1736772230000|2025-01-13 12:43:50|412.41|410.11|412.44|410.14|412.46|410.16|412.32|410.02|24
1736796480000|2025-01-13 19:28:00|412.06|409.76|411.86|409.56|412.07|409.77|411.82|409.52|25
1736772240000|2025-01-13 12:44:00|412.48|410.18|412.04|409.74|412.69|410.39|412.02|409.72|31
1736796490000|2025-01-13 19:28:10|411.93|409.63|412.07|409.77|412.07|409.77|411.9|409.6|12
1736772250000|2025-01-13 12:44:10|412.05|409.75|411.88|409.58|412.11|409.81|411.63|409.33|34
1736796500000|2025-01-13 19:28:20|412.08|409.78|411.88|409.58|412.12|409.82|411.86|409.56|27
1736772260000|2025-01-13 12:44:20|411.86|409.56|412.34|410.04|412.34|410.04|411.83|409.53|34
1736796510000|2025-01-13 19:28:30|411.84|409.54|411.94|409.64|411.94|409.64|411.78|409.48|12
1736772270000|2025-01-13 12:44:30|412.45|410.15|412.92|410.62|413.09|410.79|412.42|410.12|33
1736796520000|2025-01-13 19:28:40|411.97|409.67|412.13|409.83|412.15|409.85|411.97|409.67|24
1736772280000|2025-01-13 12:44:40|412.93|410.63|412.76|410.46|412.93|410.63|412.76|410.46|26
1736796530000|2025-01-13 19:28:50|412.14|409.84|412.16|409.86|412.19|409.89|412.09|409.79|18
1736772290000|2025-01-13 12:44:50|412.73|410.43|412.8|410.5|413|410.7|412.72|410.42|31
1736796540000|2025-01-13 19:29:00|412.17|409.87|412.37|410.07|412.37|410.07|412.1|409.8|19
1736796550000|2025-01-13 19:29:10|412.39|410.09|412.42|410.12|412.51|410.21|412.39|410.09|16
1736772300000|2025-01-13 12:45:00|412.79|410.49|412.7|410.4|413.01|410.71|412.39|410.09|36
1736796560000|2025-01-13 19:29:20|412.41|410.11|412.25|409.95|412.42|410.12|412.24|409.94|20
1736772310000|2025-01-13 12:45:10|412.72|410.42|413.09|410.79|413.09|410.79|412.72|410.42|36
1736796570000|2025-01-13 19:29:30|412.31|410.01|412.3|410|412.34|410.04|412.23|409.93|16
1736772320000|2025-01-13 12:45:20|413|410.7|412.65|410.35|413|410.7|412.57|410.27|35
1736796580000|2025-01-13 19:29:40|412.31|410.01|412.33|410.03|412.33|410.03|412.25|409.95|15
1736772330000|2025-01-13 12:45:30|412.63|410.33|412.71|410.41|412.87|410.57|412.62|410.32|34
1736796590000|2025-01-13 19:29:50|412.32|410.02|412.3|410|412.33|410.03|412.29|409.99|15
1736772340000|2025-01-13 12:45:40|412.73|410.43|412.16|409.86|412.74|410.44|412.15|409.85|34
1736772350000|2025-01-13 12:45:50|412.17|409.87|412.11|409.81|412.18|409.88|412.05|409.75|25
1736796600000|2025-01-13 19:30:00|412.37|410.07|412.43|410.13|412.53|410.23|412.23|409.93|32
1736772360000|2025-01-13 12:46:00|412.1|409.8|412.28|409.98|412.64|410.34|411.98|409.68|31
1736796610000|2025-01-13 19:30:10|412.42|410.12|412.52|410.22|412.54|410.24|412.35|410.05|21
1736772370000|2025-01-13 12:46:10|412.23|409.93|412.32|410.02|412.66|410.36|412.2|409.9|34
1736796620000|2025-01-13 19:30:20|412.55|410.25|412.55|410.25|412.65|410.35|412.51|410.21|21
1736772380000|2025-01-13 12:46:20|412.31|410.01|412.42|410.12|412.58|410.28|412.29|409.99|31
1736796630000|2025-01-13 19:30:30|412.53|410.23|412.79|410.49|412.79|410.49|412.52|410.22|26
1736772390000|2025-01-13 12:46:30|412.43|410.13|412.81|410.51|412.82|410.52|412.41|410.11|30
1736796640000|2025-01-13 19:30:40|412.76|410.46|412.61|410.31|412.85|410.55|412.61|410.31|19
1736772400000|2025-01-13 12:46:40|412.83|410.53|412.68|410.38|412.83|410.53|412.51|410.21|33
1736796650000|2025-01-13 19:30:50|412.62|410.32|412.31|410.01|412.62|410.32|412.29|409.99|29
1736772410000|2025-01-13 12:46:50|412.67|410.37|412.48|410.18|412.67|410.37|412.48|410.18|9
1736796660000|2025-01-13 19:31:00|412.29|409.99|411.93|409.63|412.29|409.99|411.93|409.63|22
1736772430000|2025-01-13 12:47:10|412.52|410.22|412.48|410.18|412.52|410.22|412.48|410.18|2
1736796670000|2025-01-13 19:31:10|411.92|409.62|411.35|409.05|411.92|409.62|411.35|409.05|34
1736772440000|2025-01-13 12:47:20|412.19|409.89|412.08|409.78|412.19|409.89|412|409.7|27
1736796680000|2025-01-13 19:31:20|411.28|408.98|411.41|409.11|411.56|409.26|411.26|408.96|31
1736772450000|2025-01-13 12:47:30|412.09|409.79|411.93|409.63|412.22|409.92|411.93|409.63|34
1736796690000|2025-01-13 19:31:30|411.38|409.08|411.54|409.24|411.54|409.24|411.31|409.01|22
1736772460000|2025-01-13 12:47:40|411.89|409.59|411.73|409.43|411.98|409.68|411.65|409.35|31
1736796700000|2025-01-13 19:31:40|411.56|409.26|411.5|409.2|411.56|409.26|411.36|409.06|25
1736772470000|2025-01-13 12:47:50|411.78|409.48|411.71|409.41|411.85|409.55|411.68|409.38|33
1736796710000|2025-01-13 19:31:50|411.52|409.22|411.54|409.24|411.64|409.34|411.5|409.2|17
1736772480000|2025-01-13 12:48:00|411.7|409.4|411.61|409.31|411.7|409.4|411.3|409|31
1736796720000|2025-01-13 19:32:00|411.68|409.38|411.64|409.34|411.71|409.41|411.37|409.07|28
1736772490000|2025-01-13 12:48:10|411.55|409.25|411.99|409.69|412.08|409.78|411.55|409.25|32
1736796730000|2025-01-13 19:32:10|411.63|409.33|411.73|409.43|411.73|409.43|411.43|409.13|27
1736772500000|2025-01-13 12:48:20|411.98|409.68|412.05|409.75|412.05|409.75|411.65|409.35|35
1736796740000|2025-01-13 19:32:20|411.74|409.44|411.82|409.52|411.85|409.55|411.6|409.3|27
1736772510000|2025-01-13 12:48:30|412.08|409.78|411.89|409.59|412.14|409.84|411.74|409.44|28
1736796750000|2025-01-13 19:32:30|411.87|409.57|412.03|409.73|412.06|409.76|411.84|409.54|17
1736772520000|2025-01-13 12:48:40|411.9|409.6|411.83|409.53|411.96|409.66|411.78|409.48|28
1736796760000|2025-01-13 19:32:40|412.02|409.72|412.14|409.84|412.21|409.91|411.98|409.68|25
1736772530000|2025-01-13 12:48:50|411.84|409.54|411.83|409.53|411.92|409.62|411.81|409.51|27
1736796770000|2025-01-13 19:32:50|412.16|409.86|412.51|410.21|412.53|410.23|412.16|409.86|24
1736772540000|2025-01-13 12:49:00|411.89|409.59|412.28|409.98|412.35|410.05|411.85|409.55|31
1736796780000|2025-01-13 19:33:00|412.52|410.22|412.29|409.99|412.68|410.38|412.27|409.97|29
1736772550000|2025-01-13 12:49:10|412.3|410|412.45|410.15|412.54|410.24|412.3|410|29
1736796790000|2025-01-13 19:33:10|412.25|409.95|412.5|410.2|412.52|410.22|412.25|409.95|28
1736772560000|2025-01-13 12:49:20|412.44|410.14|412.08|409.78|412.52|410.22|412.08|409.78|25
1736796800000|2025-01-13 19:33:20|412.51|410.21|411.98|409.68|412.51|410.21|411.98|409.68|31
1736772570000|2025-01-13 12:49:30|412.06|409.76|411.71|409.41|412.06|409.76|411.71|409.41|28
1736796810000|2025-01-13 19:33:30|411.95|409.65|412.06|409.76|412.06|409.76|411.95|409.65|27
1736772580000|2025-01-13 12:49:40|411.7|409.4|411.41|409.11|411.78|409.48|411.4|409.1|31
1736796820000|2025-01-13 19:33:40|412.03|409.73|411.91|409.61|412.03|409.73|411.89|409.59|23
1736772590000|2025-01-13 12:49:50|411.4|409.1|411.36|409.06|411.4|409.1|411.19|408.89|28
1736796830000|2025-01-13 19:33:50|411.92|409.62|411.67|409.37|411.94|409.64|411.61|409.31|24
1736772600000|2025-01-13 12:50:00|411.33|409.03|411.4|409.1|411.42|409.12|411.16|408.86|32
1736796840000|2025-01-13 19:34:00|411.73|409.43|411.81|409.51|411.93|409.63|411.7|409.4|29
1736772610000|2025-01-13 12:50:10|411.38|409.08|411.7|409.4|411.77|409.47|411.38|409.08|32
1736796850000|2025-01-13 19:34:10|411.8|409.5|412.07|409.77|412.07|409.77|411.69|409.39|28
1736772620000|2025-01-13 12:50:20|411.69|409.39|411.93|409.63|411.93|409.63|411.65|409.35|31
1736796860000|2025-01-13 19:34:20|412.09|409.79|411.81|409.51|412.09|409.79|411.8|409.5|30
1736772630000|2025-01-13 12:50:30|411.95|409.65|411.97|409.67|412.03|409.73|411.89|409.59|24
1736796870000|2025-01-13 19:34:30|411.75|409.45|412.05|409.75|412.16|409.86|411.75|409.45|24
1736772640000|2025-01-13 12:50:40|411.96|409.66|412.27|409.97|412.27|409.97|411.96|409.66|28
1736796880000|2025-01-13 19:34:40|412.09|409.79|412.18|409.88|412.21|409.91|412.07|409.77|21
1736772650000|2025-01-13 12:50:50|412.29|409.99|412.17|409.87|412.38|410.08|412.12|409.82|33
1736796890000|2025-01-13 19:34:50|412.19|409.89|412.36|410.06|412.36|410.06|412.07|409.77|28
1736772660000|2025-01-13 12:51:00|412.13|409.83|411.88|409.58|412.15|409.85|411.83|409.53|26
1736796900000|2025-01-13 19:35:00|412.35|410.05|411.69|409.39|412.35|410.05|411.66|409.36|29
1736772670000|2025-01-13 12:51:10|411.89|409.59|411.8|409.5|411.9|409.6|411.63|409.33|27
1736796910000|2025-01-13 19:35:10|411.68|409.38|411.49|409.19|411.75|409.45|411.45|409.15|28
1736772680000|2025-01-13 12:51:20|411.79|409.49|412.22|409.92|412.25|409.95|411.73|409.43|33
1736796920000|2025-01-13 19:35:20|411.55|409.25|411.67|409.37|411.67|409.37|411.41|409.11|29
1736772690000|2025-01-13 12:51:30|412.21|409.91|411.99|409.69|412.22|409.92|411.98|409.68|31
1736796930000|2025-01-13 19:35:30|411.63|409.33|411.99|409.69|411.99|409.69|411.63|409.33|27
1736772700000|2025-01-13 12:51:40|412|409.7|412.04|409.74|412.08|409.78|411.79|409.49|37
1736796940000|2025-01-13 19:35:40|412.06|409.76|411.99|409.69|412.2|409.9|411.98|409.68|28
1736772710000|2025-01-13 12:51:50|412.06|409.76|411.79|409.49|412.06|409.76|411.77|409.47|25
1736796950000|2025-01-13 19:35:50|411.98|409.68|411.95|409.65|412|409.7|411.95|409.65|5
1736772720000|2025-01-13 12:52:00|411.78|409.48|411.47|409.17|411.8|409.5|411.38|409.08|27
1736796970000|2025-01-13 19:36:10|412.52|410.22|412.56|410.26|412.57|410.27|412.51|410.21|6
1736772730000|2025-01-13 12:52:10|411.45|409.15|411.68|409.38|411.83|409.53|411.42|409.12|33
1736796980000|2025-01-13 19:36:20|412.57|410.27|412.56|410.26|412.57|410.27|412.46|410.16|21
1736772740000|2025-01-13 12:52:20|411.61|409.31|412.06|409.76|412.06|409.76|411.57|409.27|27
1736796990000|2025-01-13 19:36:30|412.57|410.27|412.66|410.36|412.7|410.4|412.46|410.16|26
1736772750000|2025-01-13 12:52:30|411.99|409.69|412.04|409.74|412.08|409.78|411.89|409.59|30
1736797000000|2025-01-13 19:36:40|412.69|410.39|412.45|410.15|412.71|410.41|412.42|410.12|24
1736772760000|2025-01-13 12:52:40|412.02|409.72|411.97|409.67|412.03|409.73|411.9|409.6|27
1736797010000|2025-01-13 19:36:50|412.46|410.16|412.03|409.73|412.47|410.17|412.03|409.73|27
1736772770000|2025-01-13 12:52:50|411.98|409.68|412|409.7|412|409.7|411.88|409.58|23
1736797020000|2025-01-13 19:37:00|412.01|409.71|411.77|409.47|412.01|409.71|411.72|409.42|30
1736772780000|2025-01-13 12:53:00|412.01|409.71|412.08|409.78|412.22|409.92|411.96|409.66|28
1736797030000|2025-01-13 19:37:10|411.79|409.49|412.04|409.74|412.12|409.82|411.75|409.45|32
1736772790000|2025-01-13 12:53:10|412.05|409.75|412.29|409.99|412.29|409.99|412|409.7|23
1736797040000|2025-01-13 19:37:20|412.07|409.77|412.25|409.95|412.25|409.95|412.02|409.72|19
1736772800000|2025-01-13 12:53:20|412.34|410.04|412.34|410.04|412.34|410.04|412.34|410.04|1
1736797050000|2025-01-13 19:37:30|412.28|409.98|412.34|410.04|412.5|410.2|412.25|409.95|23
1736772810000|2025-01-13 12:53:30|412.56|410.26|412.98|410.68|412.98|410.68|412.56|410.26|21
1736797060000|2025-01-13 19:37:40|412.36|410.06|412.37|410.07|412.47|410.17|412.35|410.05|24
1736772820000|2025-01-13 12:53:40|413.26|410.96|413.41|411.11|413.44|411.14|413.26|410.96|29
1736797070000|2025-01-13 19:37:50|412.39|410.09|412.37|410.07|412.44|410.14|412.26|409.96|21
1736772830000|2025-01-13 12:53:50|413.4|411.1|413.33|411.03|413.46|411.16|413.3|411|28
1736797080000|2025-01-13 19:38:00|412.38|410.08|412.56|410.26|412.57|410.27|412.38|410.08|24
1736772840000|2025-01-13 12:54:00|413.32|411.02|413.1|410.8|413.39|411.09|413.09|410.79|24
1736797090000|2025-01-13 19:38:10|412.54|410.24|412.92|410.62|412.92|410.62|412.53|410.23|21
1736772850000|2025-01-13 12:54:10|413.05|410.75|413.14|410.84|413.15|410.85|412.98|410.68|29
1736797100000|2025-01-13 19:38:20|412.94|410.64|412.89|410.59|412.95|410.65|412.83|410.53|18
1736772860000|2025-01-13 12:54:20|413.05|410.75|413.31|411.01|413.4|411.1|413.05|410.75|22
1736797110000|2025-01-13 19:38:30|412.88|410.58|412.99|410.69|413|410.7|412.82|410.52|22
1736772870000|2025-01-13 12:54:30|413.33|411.03|413.02|410.72|413.4|411.1|413.02|410.72|24
1736797120000|2025-01-13 19:38:40|412.98|410.68|413.12|410.82|413.15|410.85|412.97|410.67|22
1736772880000|2025-01-13 12:54:40|413.05|410.75|413.01|410.71|413.16|410.86|412.93|410.63|25
1736797130000|2025-01-13 19:38:50|413.14|410.84|413.06|410.76|413.15|410.85|413|410.7|24
1736772890000|2025-01-13 12:54:50|413.06|410.76|413.21|410.91|413.23|410.93|412.93|410.63|24
1736797140000|2025-01-13 19:39:00|413.09|410.79|412.99|410.69|413.17|410.87|412.97|410.67|26
1736797150000|2025-01-13 19:39:10|413|410.7|413.11|410.81|413.13|410.83|412.94|410.64|31
1736772900000|2025-01-13 12:55:00|413.15|410.85|413.1|410.8|413.35|411.05|413.02|410.72|28
1736797160000|2025-01-13 19:39:20|413.1|410.8|413.05|410.75|413.13|410.83|412.97|410.67|20
1736772910000|2025-01-13 12:55:10|413.09|410.79|412.63|410.33|413.09|410.79|412.63|410.33|20
1736797170000|2025-01-13 19:39:30|413.07|410.77|413.42|411.12|413.42|411.12|413.07|410.77|6
1736772920000|2025-01-13 12:55:20|412.62|410.32|412.33|410.03|412.62|410.32|412.33|410.03|19
1736797180000|2025-01-13 19:39:40|413.41|411.11|413.47|411.17|413.53|411.23|413.41|411.11|23
1736772930000|2025-01-13 12:55:30|412.21|409.91|412.17|409.87|412.3|410|412.16|409.86|36
1736797190000|2025-01-13 19:39:50|413.46|411.16|413.47|411.17|413.48|411.18|413.37|411.07|29
1736772940000|2025-01-13 12:55:40|412.18|409.88|411.76|409.46|412.22|409.92|411.76|409.46|32
1736772950000|2025-01-13 12:55:50|411.77|409.47|411.96|409.66|411.97|409.67|411.6|409.3|30
1736797200000|2025-01-13 19:40:00|413.46|411.16|413.53|411.23|413.54|411.24|413.42|411.12|26
1736772960000|2025-01-13 12:56:00|411.93|409.63|411.79|409.49|411.94|409.64|411.72|409.42|29
1736797210000|2025-01-13 19:40:10|413.52|411.22|413.44|411.14|413.52|411.22|413.38|411.08|22
1736772970000|2025-01-13 12:56:10|411.73|409.43|412.16|409.86|412.21|409.91|411.7|409.4|30
1736797220000|2025-01-13 19:40:20|413.48|411.18|413.55|411.25|413.55|411.25|413.47|411.17|20
1736772980000|2025-01-13 12:56:20|412.14|409.84|412.06|409.76|412.14|409.84|411.93|409.63|34
1736797230000|2025-01-13 19:40:30|413.66|411.36|413.65|411.35|413.7|411.4|413.63|411.33|18
1736772990000|2025-01-13 12:56:30|412.03|409.73|412.09|409.79|412.2|409.9|411.98|409.68|34
1736797240000|2025-01-13 19:40:40|413.64|411.34|413.7|411.4|413.71|411.41|413.63|411.33|18
1736773000000|2025-01-13 12:56:40|412.08|409.78|412.33|410.03|412.38|410.08|412.08|409.78|32
1736797250000|2025-01-13 19:40:50|413.75|411.45|413.79|411.49|413.82|411.52|413.73|411.43|16
1736773010000|2025-01-13 12:56:50|412.32|410.02|412.17|409.87|412.4|410.1|412.17|409.87|29
1736797260000|2025-01-13 19:41:00|413.78|411.48|413.71|411.41|413.78|411.48|413.64|411.34|25
1736773020000|2025-01-13 12:57:00|412.2|409.9|412.82|410.52|412.99|410.69|412.2|409.9|30
1736797270000|2025-01-13 19:41:10|413.72|411.42|413.93|411.63|413.93|411.63|413.72|411.42|17
1736773030000|2025-01-13 12:57:10|412.81|410.51|412.48|410.18|412.89|410.59|412.47|410.17|28
1736797280000|2025-01-13 19:41:20|413.91|411.61|414.07|411.77|414.07|411.77|413.91|411.61|10
1736773040000|2025-01-13 12:57:20|412.59|410.29|412.55|410.25|412.59|410.29|412.49|410.19|17
1736797410000|2025-01-13 19:43:30|413.87|411.57|413.67|411.37|413.87|411.57|413.64|411.34|8
1736773050000|2025-01-13 12:57:30|412.53|410.23|412.58|410.28|412.7|410.4|412.5|410.2|29
1736797420000|2025-01-13 19:43:40|413.65|411.35|413.55|411.25|413.65|411.35|413.46|411.16|29
1736773060000|2025-01-13 12:57:40|412.57|410.27|412.6|410.3|412.64|410.34|412.52|410.22|28
1736797430000|2025-01-13 19:43:50|413.57|411.27|413.73|411.43|413.84|411.54|413.57|411.27|24
1736773070000|2025-01-13 12:57:50|412.65|410.35|412.67|410.37|412.77|410.47|412.65|410.35|32
1736797440000|2025-01-13 19:44:00|413.72|411.42|414.06|411.76|414.06|411.76|413.71|411.41|23
1736773080000|2025-01-13 12:58:00|412.65|410.35|412.49|410.19|412.65|410.35|412.49|410.19|22
1736797450000|2025-01-13 19:44:10|414.07|411.77|414.07|411.77|414.07|411.77|414.07|411.77|1
1736773090000|2025-01-13 12:58:10|412.53|410.23|412.49|410.19|412.53|410.23|412.49|410.19|8
1736797470000|2025-01-13 19:44:30|414.3|412|414.53|412.23|414.54|412.24|414.3|412|10
1736773110000|2025-01-13 12:58:30|412.25|409.95|412.05|409.75|412.25|409.95|411.99|409.69|3
1736797480000|2025-01-13 19:44:40|414.54|412.24|414.52|412.22|414.66|412.36|414.52|412.22|26
1736773120000|2025-01-13 12:58:40|412.06|409.76|412.2|409.9|412.22|409.92|412.05|409.75|23
1736797490000|2025-01-13 19:44:50|414.53|412.23|414.36|412.06|414.53|412.23|414.33|412.03|22
1736773130000|2025-01-13 12:58:50|412.19|409.89|412.18|409.88|412.2|409.9|412.02|409.72|27
1736797500000|2025-01-13 19:45:00|414.39|412.09|414.27|411.97|414.41|412.11|414.22|411.92|29
1736773140000|2025-01-13 12:59:00|412.14|409.84|411.81|409.51|412.16|409.86|411.81|409.51|26
1736797510000|2025-01-13 19:45:10|414.28|411.98|414.57|412.27|414.57|412.27|414.28|411.98|17
1736773150000|2025-01-13 12:59:10|411.79|409.49|411.96|409.66|411.96|409.66|411.79|409.49|30
1736797520000|2025-01-13 19:45:20|414.53|412.23|414.49|412.19|414.57|412.27|414.42|412.12|22
1736773160000|2025-01-13 12:59:20|412.1|409.8|411.95|409.65|412.2|409.9|411.95|409.65|22
1736797530000|2025-01-13 19:45:30|414.47|412.17|414.96|412.66|414.96|412.66|414.44|412.14|31
1736773170000|2025-01-13 12:59:30|411.96|409.66|411.94|409.64|411.98|409.68|411.8|409.5|28
1736797540000|2025-01-13 19:45:40|415.04|412.74|415.21|412.91|415.24|412.94|414.96|412.66|24
1736773180000|2025-01-13 12:59:40|411.91|409.61|411.93|409.63|412.02|409.72|411.77|409.47|27
1736797550000|2025-01-13 19:45:50|415.31|413.01|415.16|412.86|415.36|413.06|415.16|412.86|17
1736773190000|2025-01-13 12:59:50|411.91|409.61|411.76|409.46|411.91|409.61|411.76|409.46|13
1736797560000|2025-01-13 19:46:00|415.09|412.79|415.46|413.16|415.46|413.16|415.09|412.79|26
1736773200000|2025-01-13 13:00:00|411.78|409.48|411.75|409.45|411.82|409.52|411.56|409.26|29
1736797570000|2025-01-13 19:46:10|415.47|413.17|415.65|413.35|415.68|413.38|415.47|413.17|23
1736773210000|2025-01-13 13:00:10|411.8|409.5|411.82|409.52|411.96|409.66|411.75|409.45|32
1736797580000|2025-01-13 19:46:20|415.66|413.36|415.63|413.33|415.78|413.48|415.63|413.33|29
1736773220000|2025-01-13 13:00:20|411.83|409.53|411.72|409.42|412.04|409.74|411.68|409.38|32
1736797590000|2025-01-13 19:46:30|415.56|413.26|415.02|412.72|415.56|413.26|415.02|412.72|26
1736773230000|2025-01-13 13:00:30|411.68|409.38|411.95|409.65|411.97|409.67|411.54|409.24|36
1736797600000|2025-01-13 19:46:40|415.03|412.73|414.93|412.63|415.09|412.79|414.74|412.44|29
1736773240000|2025-01-13 13:00:40|411.92|409.62|411.54|409.24|411.94|409.64|411.54|409.24|28
1736797610000|2025-01-13 19:46:50|415.01|412.71|414.75|412.45|415.01|412.71|414.75|412.45|32
1736773250000|2025-01-13 13:00:50|411.55|409.25|411.02|408.72|411.55|409.25|410.99|408.69|29
1736797620000|2025-01-13 19:47:00|414.76|412.46|414.76|412.46|414.97|412.67|414.5|412.2|32
1736773260000|2025-01-13 13:01:00|411.01|408.71|410.85|408.55|411.03|408.73|410.78|408.48|36
1736797630000|2025-01-13 19:47:10|414.74|412.44|415.11|412.81|415.11|412.81|414.74|412.44|25
1736773270000|2025-01-13 13:01:10|410.8|408.5|411.19|408.89|411.32|409.02|410.8|408.5|37
1736797640000|2025-01-13 19:47:20|415.07|412.77|415.27|412.97|415.27|412.97|415.02|412.72|29
1736773280000|2025-01-13 13:01:20|411.18|408.88|411.17|408.87|411.64|409.34|411.17|408.87|36
1736797650000|2025-01-13 19:47:30|415.28|412.98|414.93|412.63|415.28|412.98|414.93|412.63|16
1736773290000|2025-01-13 13:01:30|411.2|408.9|411.05|408.75|411.3|409|411.05|408.75|30
1736797660000|2025-01-13 19:47:40|414.84|412.54|414.81|412.51|414.89|412.59|414.69|412.39|27
1736773300000|2025-01-13 13:01:40|411.07|408.77|410.97|408.67|411.14|408.84|410.88|408.58|34
1736797670000|2025-01-13 19:47:50|414.82|412.52|414.65|412.35|414.83|412.53|414.64|412.34|26
1736773310000|2025-01-13 13:01:50|410.96|408.66|410.84|408.54|410.96|408.66|410.84|408.54|19
1736797680000|2025-01-13 19:48:00|414.66|412.36|415.1|412.8|415.1|412.8|414.66|412.36|23
1736773340000|2025-01-13 13:02:20|410.93|408.63|410.86|408.56|411.04|408.74|410.86|408.56|25
1736797690000|2025-01-13 19:48:10|415.17|412.87|415.12|412.82|415.33|413.03|415.07|412.77|25
1736773350000|2025-01-13 13:02:30|410.84|408.54|410.87|408.57|410.91|408.61|410.84|408.54|5
1736797700000|2025-01-13 19:48:20|415.08|412.78|414.88|412.58|415.09|412.79|414.88|412.58|18
1736773360000|2025-01-13 13:02:40|410.84|408.54|410.87|408.57|410.88|408.58|410.84|408.54|8
1736797710000|2025-01-13 19:48:30|414.87|412.57|414.81|412.51|415|412.7|414.81|412.51|21
1736773370000|2025-01-13 13:02:50|410.86|408.56|410.86|408.56|410.94|408.64|410.84|408.54|23
1736797720000|2025-01-13 19:48:40|414.78|412.48|414.85|412.55|414.85|412.55|414.61|412.31|25
1736773380000|2025-01-13 13:03:00|410.85|408.55|411.47|409.17|411.58|409.28|410.85|408.55|36
1736797730000|2025-01-13 19:48:50|414.84|412.54|414.37|412.07|414.85|412.55|414.37|412.07|25
1736773390000|2025-01-13 13:03:10|411.45|409.15|411.8|409.5|411.83|409.53|411.45|409.15|34
1736797740000|2025-01-13 19:49:00|414.38|412.08|414.47|412.17|414.47|412.17|414.3|412|22
1736773400000|2025-01-13 13:03:20|411.87|409.57|411.89|409.59|412|409.7|411.87|409.57|15
1736797750000|2025-01-13 19:49:10|414.43|412.13|414.64|412.34|414.64|412.34|414.42|412.12|7
1736773410000|2025-01-13 13:03:30|411.93|409.63|411.95|409.65|412.17|409.87|411.93|409.63|16
1736797760000|2025-01-13 19:49:20|414.47|412.17|414.36|412.06|414.47|412.17|414.24|411.94|29
1736773420000|2025-01-13 13:03:40|411.96|409.66|411.89|409.59|411.99|409.69|411.89|409.59|13
1736797770000|2025-01-13 19:49:30|414.32|412.02|414.2|411.9|414.36|412.06|414.1|411.8|29
1736773430000|2025-01-13 13:03:50|411.94|409.64|411.89|409.59|411.94|409.64|411.89|409.59|17
1736797780000|2025-01-13 19:49:40|414.18|411.88|413.93|411.63|414.24|411.94|413.93|411.63|31
1736773440000|2025-01-13 13:04:00|411.94|409.64|412.14|409.84|412.27|409.97|411.94|409.64|26
1736797790000|2025-01-13 19:49:50|413.95|411.65|413.83|411.53|414.09|411.79|413.82|411.52|30
1736773450000|2025-01-13 13:04:10|412.17|409.87|412.42|410.12|412.53|410.23|412.15|409.85|33
1736797800000|2025-01-13 19:50:00|413.86|411.56|413.83|411.53|413.91|411.61|413.78|411.48|22
1736773460000|2025-01-13 13:04:20|412.43|410.13|412.69|410.39|412.69|410.39|412.41|410.11|30
1736797810000|2025-01-13 19:50:10|413.84|411.54|413.81|411.51|413.86|411.56|413.64|411.34|22
1736797820000|2025-01-13 19:50:20|413.83|411.53|413.7|411.4|413.93|411.63|413.68|411.38|29
1736773470000|2025-01-13 13:04:30|412.75|410.45|412.88|410.58|413.01|410.71|412.75|410.45|30
1736797830000|2025-01-13 19:50:30|413.71|411.41|414|411.7|414|411.7|413.71|411.41|26
1736773480000|2025-01-13 13:04:40|412.97|410.67|413.09|410.79|413.09|410.79|412.85|410.55|26
1736797840000|2025-01-13 19:50:40|413.98|411.68|414.15|411.85|414.21|411.91|413.98|411.68|24
1736773490000|2025-01-13 13:04:50|413.05|410.75|413.05|410.75|413.11|410.81|412.83|410.53|29
1736797850000|2025-01-13 19:50:50|414.18|411.88|413.87|411.57|414.21|411.91|413.87|411.57|28
1736773500000|2025-01-13 13:05:00|413.03|410.73|413.14|410.84|413.16|410.86|412.78|410.48|30
1736797860000|2025-01-13 19:51:00|413.85|411.55|413.63|411.33|413.85|411.55|413.6|411.3|30
1736773510000|2025-01-13 13:05:10|413.11|410.81|412.78|410.48|413.11|410.81|412.68|410.38|32
1736797870000|2025-01-13 19:51:10|413.62|411.32|413.33|411.03|413.62|411.32|413.33|411.03|30
1736773520000|2025-01-13 13:05:20|412.85|410.55|413.05|410.75|413.13|410.83|412.85|410.55|29
1736797880000|2025-01-13 19:51:20|413.37|411.07|413.27|410.97|413.48|411.18|413.27|410.97|25
1736773530000|2025-01-13 13:05:30|413.06|410.76|413.35|411.05|413.43|411.13|413.05|410.75|20
1736797890000|2025-01-13 19:51:30|413.29|410.99|413.32|411.02|413.38|411.08|413.22|410.92|25
1736773540000|2025-01-13 13:05:40|413.38|411.08|413.72|411.42|413.73|411.43|413.29|410.99|29
1736797900000|2025-01-13 19:51:40|413.26|410.96|413.26|410.96|413.28|410.98|413.13|410.83|23
1736773550000|2025-01-13 13:05:50|413.7|411.4|413.58|411.28|413.75|411.45|413.54|411.24|26
1736797910000|2025-01-13 19:51:50|413.28|410.98|413.46|411.16|413.47|411.17|413.22|410.92|26
1736773560000|2025-01-13 13:06:00|413.57|411.27|413.42|411.12|413.78|411.48|413.42|411.12|27
1736797920000|2025-01-13 19:52:00|413.47|411.17|413.26|410.96|413.66|411.36|413.25|410.95|32
1736773570000|2025-01-13 13:06:10|413.38|411.08|413.73|411.43|413.82|411.52|413.37|411.07|32
1736797930000|2025-01-13 19:52:10|413.17|410.87|412.99|410.69|413.33|411.03|412.99|410.69|26
1736773580000|2025-01-13 13:06:20|413.75|411.45|413.51|411.21|413.75|411.45|413.45|411.15|26
1736797940000|2025-01-13 19:52:20|413.01|410.71|412.87|410.57|413.05|410.75|412.81|410.51|26
1736773590000|2025-01-13 13:06:30|413.52|411.22|413.56|411.26|413.59|411.29|413.51|411.21|13
1736797950000|2025-01-13 19:52:30|412.86|410.56|412.85|410.55|412.96|410.66|412.84|410.54|15
1736773600000|2025-01-13 13:06:40|413.6|411.3|413.79|411.49|413.79|411.49|413.6|411.3|16
1736797960000|2025-01-13 19:52:40|412.84|410.54|412.8|410.5|412.88|410.58|412.79|410.49|17
1736773610000|2025-01-13 13:06:50|413.76|411.46|413.76|411.46|413.91|411.61|413.71|411.41|30
1736797970000|2025-01-13 19:52:50|412.74|410.44|412.82|410.52|412.95|410.65|412.69|410.39|21
1736773620000|2025-01-13 13:07:00|413.77|411.47|414.06|411.76|414.15|411.85|413.74|411.44|30
1736797980000|2025-01-13 19:53:00|412.78|410.48|413.15|410.85|413.15|410.85|412.78|410.48|12
1736773630000|2025-01-13 13:07:10|414.1|411.8|414.27|411.97|414.27|411.97|414.09|411.79|11
1736797990000|2025-01-13 19:53:10|413.18|410.88|412.84|410.54|413.36|411.06|412.83|410.53|26
1736773640000|2025-01-13 13:07:20|414.28|411.98|414.52|412.22|414.65|412.35|414.24|411.94|35
1736798000000|2025-01-13 19:53:20|412.83|410.53|412.83|410.53|412.94|410.64|412.81|410.51|23
1736773650000|2025-01-13 13:07:30|414.51|412.21|414.68|412.38|414.68|412.38|414.34|412.04|31
1736798010000|2025-01-13 19:53:30|412.85|410.55|412.86|410.56|412.89|410.59|412.78|410.48|23
1736773660000|2025-01-13 13:07:40|414.67|412.37|414.68|412.38|414.72|412.42|414.6|412.3|30
1736798020000|2025-01-13 19:53:40|412.8|410.5|412.86|410.56|412.87|410.57|412.77|410.47|16
1736773670000|2025-01-13 13:07:50|414.69|412.39|414.74|412.44|414.85|412.55|414.69|412.39|28
1736798030000|2025-01-13 19:53:50|412.85|410.55|412.74|410.44|412.87|410.57|412.71|410.41|24
1736773680000|2025-01-13 13:08:00|414.72|412.42|414.69|412.39|414.81|412.51|414.61|412.31|27
1736798040000|2025-01-13 19:54:00|412.77|410.47|412.96|410.66|413.1|410.8|412.77|410.47|30
1736773690000|2025-01-13 13:08:10|414.7|412.4|414.85|412.55|414.85|412.55|414.69|412.39|24
1736798050000|2025-01-13 19:54:10|412.99|410.69|412.99|410.69|413.02|410.72|412.94|410.64|23
1736773700000|2025-01-13 13:08:20|414.86|412.56|415.02|412.72|415.06|412.76|414.86|412.56|29
1736798060000|2025-01-13 19:54:20|412.97|410.67|412.93|410.63|412.98|410.68|412.9|410.6|25
1736773710000|2025-01-13 13:08:30|415.03|412.73|415.03|412.73|415.06|412.76|414.75|412.45|29
1736798070000|2025-01-13 19:54:30|412.94|410.64|412.83|410.53|413.08|410.78|412.76|410.46|27
1736773720000|2025-01-13 13:08:40|415.05|412.75|415.18|412.88|415.26|412.96|415.01|412.71|26
1736798080000|2025-01-13 19:54:40|412.79|410.49|412.82|410.52|412.83|410.53|412.77|410.47|19
1736773730000|2025-01-13 13:08:50|415.19|412.89|415.39|413.09|415.51|413.21|415.19|412.89|27
1736798090000|2025-01-13 19:54:50|412.83|410.53|413.12|410.82|413.18|410.88|412.83|410.53|16
1736773740000|2025-01-13 13:09:00|415.37|413.07|415.28|412.98|415.49|413.19|415.25|412.95|26
1736798100000|2025-01-13 19:55:00|413.13|410.83|413.67|411.37|413.67|411.37|413.13|410.83|14
1736773750000|2025-01-13 13:09:10|415.29|412.99|415.63|413.33|415.63|413.33|415.28|412.98|32
1736798110000|2025-01-13 19:55:10|413.7|411.4|413.97|411.67|413.97|411.67|413.63|411.33|22
1736773760000|2025-01-13 13:09:20|415.64|413.34|415.73|413.43|415.73|413.43|415.56|413.26|24
1736798120000|2025-01-13 19:55:20|413.99|411.69|414.18|411.88|414.18|411.88|413.97|411.67|25
1736773770000|2025-01-13 13:09:30|415.67|413.37|415.87|413.57|415.87|413.57|415.67|413.37|22
1736798130000|2025-01-13 19:55:30|414.17|411.87|414|411.7|414.24|411.94|413.92|411.62|29
1736773780000|2025-01-13 13:09:40|415.9|413.6|415.91|413.61|415.91|413.61|415.86|413.56|6
1736798140000|2025-01-13 19:55:40|414.01|411.71|413.82|411.52|414.01|411.71|413.78|411.48|21
1736773800000|2025-01-13 13:10:00|416.08|413.78|416.37|414.07|416.56|414.26|416.08|413.78|11
1736798150000|2025-01-13 19:55:50|413.81|411.51|413.89|411.59|413.96|411.66|413.75|411.45|28
1736773810000|2025-01-13 13:10:10|416.15|413.85|415.87|413.57|416.15|413.85|415.74|413.44|17
1736798160000|2025-01-13 19:56:00|413.88|411.58|413.86|411.56|414.12|411.82|413.75|411.45|31
1736773820000|2025-01-13 13:10:20|415.86|413.56|415.7|413.4|415.86|413.56|415.62|413.32|25
1736798170000|2025-01-13 19:56:10|413.87|411.57|413.81|411.51|414.01|411.71|413.81|411.51|29
1736773830000|2025-01-13 13:10:30|415.69|413.39|415.63|413.33|415.78|413.48|415.47|413.17|33
1736798180000|2025-01-13 19:56:20|413.82|411.52|413.63|411.33|413.95|411.65|413.58|411.28|29
1736773840000|2025-01-13 13:10:40|415.58|413.28|415.91|413.61|415.91|413.61|415.46|413.16|22
1736798190000|2025-01-13 19:56:30|413.58|411.28|413.51|411.21|413.71|411.41|413.49|411.19|22
1736773850000|2025-01-13 13:10:50|415.88|413.58|415.55|413.25|415.96|413.66|415.54|413.24|29
1736798200000|2025-01-13 19:56:40|413.49|411.19|413.36|411.06|413.53|411.23|413.32|411.02|18
1736773860000|2025-01-13 13:11:00|415.56|413.26|415.44|413.14|415.63|413.33|415.44|413.14|26
1736798210000|2025-01-13 19:56:50|413.35|411.05|413.35|411.05|413.35|411.05|413.3|411|8
1736773870000|2025-01-13 13:11:10|415.46|413.16|415.44|413.14|415.52|413.22|415.44|413.14|8
1736798220000|2025-01-13 19:57:00|413.34|411.04|413.71|411.41|413.92|411.62|413.34|411.04|31
1736773900000|2025-01-13 13:11:40|415.45|413.15|415.44|413.14|415.48|413.18|415.44|413.14|6
1736798230000|2025-01-13 19:57:10|413.64|411.34|414|411.7|414.03|411.73|413.64|411.34|26
1736773910000|2025-01-13 13:11:50|415.47|413.17|415.43|413.13|415.61|413.31|415.38|413.08|27
1736798240000|2025-01-13 19:57:20|413.97|411.67|414.3|412|414.39|412.09|413.97|411.67|34
1736773920000|2025-01-13 13:12:00|415.45|413.15|415.29|412.99|415.51|413.21|415.26|412.96|33
1736798250000|2025-01-13 19:57:30|414.29|411.99|414.15|411.85|414.35|412.05|414.15|411.85|24
1736773930000|2025-01-13 13:12:10|415.27|412.97|415.37|413.07|415.42|413.12|415.27|412.97|31
1736798260000|2025-01-13 19:57:40|414.16|411.86|414.04|411.74|414.16|411.86|413.96|411.66|32
1736773940000|2025-01-13 13:12:20|415.38|413.08|415.43|413.13|415.5|413.2|415.31|413.01|31
1736798270000|2025-01-13 19:57:50|414.08|411.78|414.03|411.73|414.16|411.86|413.99|411.69|20
1736773950000|2025-01-13 13:12:30|415.44|413.14|415.35|413.05|415.44|413.14|415.23|412.93|31
1736798280000|2025-01-13 19:58:00|414.04|411.74|414.11|411.81|414.22|411.92|414.04|411.74|27
1736773960000|2025-01-13 13:12:40|415.36|413.06|415.18|412.88|415.44|413.14|415.18|412.88|28
1736798290000|2025-01-13 19:58:10|414.12|411.82|414.15|411.85|414.18|411.88|414.1|411.8|25
1736773970000|2025-01-13 13:12:50|415.22|412.92|415.28|412.98|415.41|413.11|415.22|412.92|27
1736798300000|2025-01-13 19:58:20|414.16|411.86|414.01|411.71|414.18|411.88|413.94|411.64|30
1736773980000|2025-01-13 13:13:00|415.3|413|415.18|412.88|415.37|413.07|415.08|412.78|25
1736798310000|2025-01-13 19:58:30|413.99|411.69|413.88|411.58|414.03|411.73|413.83|411.53|22
1736773990000|2025-01-13 13:13:10|415.21|412.91|415.47|413.17|415.52|413.22|415.16|412.86|26
1736798320000|2025-01-13 19:58:40|413.89|411.59|414.3|412|414.32|412.02|413.89|411.59|25
1736774000000|2025-01-13 13:13:20|415.42|413.12|415.48|413.18|415.52|413.22|415.28|412.98|31
1736798330000|2025-01-13 19:58:50|414.31|412.01|414.31|412.01|414.31|412.01|414.28|411.98|15
1736774010000|2025-01-13 13:13:30|415.5|413.2|415.66|413.36|415.67|413.37|415.5|413.2|23
1736798340000|2025-01-13 19:59:00|414.29|411.99|414.11|411.81|414.35|412.05|414.11|411.81|18
1736774020000|2025-01-13 13:13:40|415.67|413.37|415.65|413.35|415.71|413.41|415.64|413.34|21
1736798350000|2025-01-13 19:59:10|414.1|411.8|413.81|411.51|414.1|411.8|413.79|411.49|21
1736774030000|2025-01-13 13:13:50|415.67|413.37|415.96|413.66|416.03|413.73|415.67|413.37|30
1736798360000|2025-01-13 19:59:20|413.83|411.53|413.85|411.55|413.85|411.55|413.76|411.46|19
1736774040000|2025-01-13 13:14:00|415.94|413.64|415.68|413.38|415.94|413.64|415.57|413.27|31
1736798370000|2025-01-13 19:59:30|413.91|411.61|413.9|411.6|414.04|411.74|413.89|411.59|22
1736774050000|2025-01-13 13:14:10|415.7|413.4|415.58|413.28|415.7|413.4|415.49|413.19|28
1736798380000|2025-01-13 19:59:40|413.88|411.58|413.92|411.62|413.94|411.64|413.85|411.55|15
1736774060000|2025-01-13 13:14:20|415.57|413.27|415.3|413|415.58|413.28|415.28|412.98|29
1736798390000|2025-01-13 19:59:50|413.93|411.63|413.92|411.62|414|411.7|413.81|411.51|18
1736774070000|2025-01-13 13:14:30|415.31|413.01|415.39|413.09|415.39|413.09|415.18|412.88|24
1736798400000|2025-01-13 20:00:00|413.9|411.6|413.78|411.48|413.95|411.65|413.75|411.45|27
1736774080000|2025-01-13 13:14:40|415.4|413.1|415.59|413.29|415.61|413.31|415.4|413.1|19
1736798410000|2025-01-13 20:00:10|413.79|411.49|413.92|411.62|414.14|411.84|413.77|411.47|30
1736774090000|2025-01-13 13:14:50|415.56|413.26|415.51|413.21|415.59|413.29|415.48|413.18|17
1736798420000|2025-01-13 20:00:20|413.88|411.58|413.57|411.27|413.88|411.58|413.55|411.25|18
1736774100000|2025-01-13 13:15:00|415.5|413.2|415.48|413.18|415.65|413.35|415.39|413.09|32
1736798430000|2025-01-13 20:00:30|413.59|411.29|413.77|411.47|413.77|411.47|413.5|411.2|29
1736774110000|2025-01-13 13:15:10|415.52|413.22|415.63|413.33|415.63|413.33|415.4|413.1|28
1736798440000|2025-01-13 20:00:40|413.81|411.51|413.5|411.2|413.84|411.54|413.46|411.16|30
1736774120000|2025-01-13 13:15:20|415.64|413.34|415.95|413.65|415.95|413.65|415.64|413.34|17
1736798450000|2025-01-13 20:00:50|413.52|411.22|413.58|411.28|413.58|411.28|413.44|411.14|25
1736774130000|2025-01-13 13:15:30|415.93|413.63|416.09|413.79|416.15|413.85|415.89|413.59|16
1736798460000|2025-01-13 20:01:00|413.55|411.25|413.33|411.03|413.56|411.26|413.33|411.03|27
1736774140000|2025-01-13 13:15:40|416.12|413.82|416.35|414.05|416.35|414.05|416.12|413.82|22
1736798470000|2025-01-13 20:01:10|413.34|411.04|413.15|410.85|413.39|411.09|413.11|410.81|29
1736774150000|2025-01-13 13:15:50|416.37|414.07|416.54|414.24|416.55|414.25|416.37|414.07|16
1736798480000|2025-01-13 20:01:20|413.16|410.86|413.5|411.2|413.65|411.35|413.16|410.86|23
1736774160000|2025-01-13 13:16:00|416.55|414.25|416.47|414.17|416.55|414.25|416.41|414.11|28
1736798490000|2025-01-13 20:01:30|413.44|411.14|412.76|410.46|413.44|411.14|412.75|410.45|31
1736774170000|2025-01-13 13:16:10|416.48|414.18|416.39|414.09|416.48|414.18|416.17|413.87|32
1736798500000|2025-01-13 20:01:40|412.77|410.47|412.93|410.63|412.93|410.63|412.77|410.47|16
1736774180000|2025-01-13 13:16:20|416.38|414.08|416.41|414.11|416.51|414.21|416.24|413.94|31
1736798510000|2025-01-13 20:01:50|412.96|410.66|412.93|410.63|413.07|410.77|412.92|410.62|26
1736774190000|2025-01-13 13:16:30|416.43|414.13|416.33|414.03|416.53|414.23|416.33|414.03|29
1736798520000|2025-01-13 20:02:00|412.95|410.65|412.83|410.53|413.2|410.9|412.83|410.53|27
1736774200000|2025-01-13 13:16:40|416.35|414.05|415.93|413.63|416.35|414.05|415.9|413.6|23
1736798530000|2025-01-13 20:02:10|412.84|410.54|412.77|410.47|412.86|410.56|412.75|410.45|12
1736774210000|2025-01-13 13:16:50|415.92|413.62|415.82|413.52|415.96|413.66|415.79|413.49|27
1736798540000|2025-01-13 20:02:20|412.79|410.49|412.67|410.37|412.84|410.54|412.66|410.36|7
1736774220000|2025-01-13 13:17:00|415.81|413.51|416.33|414.03|416.33|414.03|415.81|413.51|29
1736798550000|2025-01-13 20:02:30|412.82|410.52|413.47|411.17|413.51|411.21|412.82|410.52|25
1736774230000|2025-01-13 13:17:10|416.32|414.02|416.66|414.36|416.66|414.36|416.21|413.91|29
1736798560000|2025-01-13 20:02:40|413.42|411.12|413.51|411.21|413.55|411.25|413.33|411.03|28
1736774240000|2025-01-13 13:17:20|416.71|414.41|416.59|414.29|416.8|414.5|416.59|414.29|30
1736798570000|2025-01-13 20:02:50|413.53|411.23|413.75|411.45|413.75|411.45|413.53|411.23|16
1736774250000|2025-01-13 13:17:30|416.61|414.31|416.84|414.54|416.85|414.55|416.57|414.27|25
1736798580000|2025-01-13 20:03:00|413.76|411.46|413.84|411.54|413.91|411.61|413.76|411.46|22
1736774260000|2025-01-13 13:17:40|416.83|414.53|416.89|414.59|416.95|414.65|416.83|414.53|22
1736798590000|2025-01-13 20:03:10|413.86|411.56|413.14|410.84|413.87|411.57|413.14|410.84|28
1736774270000|2025-01-13 13:17:50|416.94|414.64|416.8|414.5|416.95|414.65|416.8|414.5|25
1736798600000|2025-01-13 20:03:20|413.13|410.83|413.21|410.91|413.21|410.91|413.02|410.72|28
1736774280000|2025-01-13 13:18:00|416.81|414.51|416.89|414.59|416.91|414.61|416.75|414.45|32
1736798610000|2025-01-13 20:03:30|413.2|410.9|413.02|410.72|413.2|410.9|412.99|410.69|27
1736774290000|2025-01-13 13:18:10|416.9|414.6|416.95|414.65|416.95|414.65|416.9|414.6|6
1736798620000|2025-01-13 20:03:40|413.01|410.71|412.81|410.51|413.16|410.86|412.8|410.5|23
1736774300000|2025-01-13 13:18:20|416.9|414.6|417.68|415.38|417.68|415.38|416.89|414.59|11
1736798630000|2025-01-13 20:03:50|412.8|410.5|412.74|410.44|412.82|410.52|412.66|410.36|19
1736774310000|2025-01-13 13:18:30|417.6|415.3|417.78|415.48|417.78|415.48|417.6|415.3|31
1736798640000|2025-01-13 20:04:00|412.71|410.41|413.05|410.75|413.07|410.77|412.49|410.19|33
1736774320000|2025-01-13 13:18:40|417.77|415.47|417.93|415.63|417.98|415.68|417.7|415.4|33
1736798650000|2025-01-13 20:04:10|413.07|410.77|412.87|410.57|413.07|410.77|412.85|410.55|27
1736774330000|2025-01-13 13:18:50|417.95|415.65|418.03|415.73|418.1|415.8|417.95|415.65|20
1736798660000|2025-01-13 20:04:20|412.88|410.58|413.01|410.71|413.25|410.95|412.88|410.58|28
1736774340000|2025-01-13 13:19:00|418.02|415.72|418.04|415.74|418.05|415.75|418.01|415.71|12
1736798670000|2025-01-13 20:04:30|413|410.7|412.57|410.27|413|410.7|412.57|410.27|27
1736774350000|2025-01-13 13:19:10|418.05|415.75|418.03|415.73|418.06|415.76|418.02|415.72|12
1736798680000|2025-01-13 20:04:40|412.56|410.26|412.25|409.95|412.56|410.26|412.24|409.94|23
1736774360000|2025-01-13 13:19:20|418.04|415.74|418.01|415.71|418.19|415.89|418.01|415.71|14
1736798690000|2025-01-13 20:04:50|412.27|409.97|412.39|410.09|412.39|410.09|412.22|409.92|25
1736774370000|2025-01-13 13:19:30|418|415.7|418.21|415.91|418.21|415.91|418|415.7|22
1736798700000|2025-01-13 20:05:00|412.46|410.16|412.71|410.41|412.75|410.45|412.3|410|31
1736774380000|2025-01-13 13:19:40|418.22|415.92|418.38|416.08|418.38|416.08|418.19|415.89|15
1736798710000|2025-01-13 20:05:10|412.72|410.42|412.65|410.35|412.72|410.42|412.42|410.12|27
1736774400000|2025-01-13 13:20:00|418.32|416.02|418.33|416.03|418.33|416.03|418.32|416.02|2
1736798720000|2025-01-13 20:05:20|412.66|410.36|412.81|410.51|412.99|410.69|412.66|410.36|32
1736774410000|2025-01-13 13:20:10|418.24|415.94|418.31|416.01|418.39|416.09|418.1|415.8|30
1736798730000|2025-01-13 20:05:30|412.8|410.5|412.81|410.51|413.09|410.79|412.8|410.5|27
1736774420000|2025-01-13 13:20:20|418.3|416|418.1|415.8|418.3|416|418.03|415.73|26
1736798740000|2025-01-13 20:05:40|412.86|410.56|413.53|411.23|413.56|411.26|412.84|410.54|28
1736774430000|2025-01-13 13:20:30|418.09|415.79|418.3|416|418.34|416.04|418.04|415.74|32
1736798750000|2025-01-13 20:05:50|413.52|411.22|413.46|411.16|413.66|411.36|413.45|411.15|22
1736774440000|2025-01-13 13:20:40|418.28|415.98|418.28|415.98|418.46|416.16|418.26|415.96|28
1736798760000|2025-01-13 20:06:00|413.43|411.13|413.41|411.11|413.43|411.13|413.21|410.91|26
1736774450000|2025-01-13 13:20:50|418.33|416.03|418.45|416.15|418.46|416.16|418.3|416|21
1736798770000|2025-01-13 20:06:10|413.39|411.09|413.56|411.26|413.62|411.32|413.14|410.84|27
1736774460000|2025-01-13 13:21:00|418.46|416.16|418.18|415.88|418.46|416.16|418.18|415.88|30
1736798780000|2025-01-13 20:06:20|413.59|411.29|412.97|410.67|413.64|411.34|412.97|410.67|31
1736774470000|2025-01-13 13:21:10|418.14|415.84|418.17|415.87|418.17|415.87|417.96|415.66|27
1736798790000|2025-01-13 20:06:30|412.92|410.62|413.02|410.72|413.05|410.75|412.89|410.59|30
1736774480000|2025-01-13 13:21:20|418.18|415.88|417.99|415.69|418.33|416.03|417.99|415.69|28
1736798800000|2025-01-13 20:06:40|413|410.7|412.99|410.69|413.07|410.77|412.98|410.68|23
1736774490000|2025-01-13 13:21:30|417.98|415.68|417.65|415.35|417.98|415.68|417.54|415.24|33
1736798810000|2025-01-13 20:06:50|412.98|410.68|413.01|410.71|413.07|410.77|412.98|410.68|24
1736774500000|2025-01-13 13:21:40|417.66|415.36|417.73|415.43|417.81|415.51|417.66|415.36|33
1736798820000|2025-01-13 20:07:00|413.06|410.76|412.88|410.58|413.14|410.84|412.85|410.55|32
1736774510000|2025-01-13 13:21:50|417.74|415.44|417.7|415.4|417.81|415.51|417.59|415.29|21
1736798830000|2025-01-13 20:07:10|412.87|410.57|412.69|410.39|412.91|410.61|412.68|410.38|24
1736774520000|2025-01-13 13:22:00|417.45|415.15|417.09|414.79|417.51|415.21|417.09|414.79|11
1736798840000|2025-01-13 20:07:20|412.72|410.42|412.6|410.3|412.93|410.63|412.6|410.3|32
1736774530000|2025-01-13 13:22:10|417.11|414.81|417.13|414.83|417.22|414.92|417.01|414.71|16
1736798850000|2025-01-13 20:07:30|412.59|410.29|412.56|410.26|412.6|410.3|412.53|410.23|21
1736774540000|2025-01-13 13:22:20|417.17|414.87|417.67|415.37|417.7|415.4|417.17|414.87|29
1736798860000|2025-01-13 20:07:40|412.55|410.25|412.54|410.24|412.62|410.32|412.33|410.03|20
1736774550000|2025-01-13 13:22:30|417.66|415.36|417.7|415.4|417.74|415.44|417.66|415.36|20
1736798870000|2025-01-13 20:07:50|412.55|410.25|412.63|410.33|412.68|410.38|412.55|410.25|15
1736774560000|2025-01-13 13:22:40|417.72|415.42|417.83|415.53|417.84|415.54|417.56|415.26|29
1736798880000|2025-01-13 20:08:00|412.58|410.28|412.96|410.66|412.99|410.69|412.46|410.16|29
1736774570000|2025-01-13 13:22:50|417.8|415.5|417.8|415.5|417.86|415.56|417.77|415.47|27
1736798890000|2025-01-13 20:08:10|412.98|410.68|413.08|410.78|413.09|410.79|412.89|410.59|25
1736774580000|2025-01-13 13:23:00|417.81|415.51|417.96|415.66|418.14|415.84|417.81|415.51|26
1736798900000|2025-01-13 20:08:20|413.07|410.77|413.3|411|413.35|411.05|413.04|410.74|23
1736774590000|2025-01-13 13:23:10|417.95|415.65|418.07|415.77|418.15|415.85|417.9|415.6|24
1736798910000|2025-01-13 20:08:30|413.31|411.01|413.66|411.36|413.7|411.4|413.31|411.01|27
1736774600000|2025-01-13 13:23:20|418.08|415.78|418.06|415.76|418.19|415.89|418.06|415.76|31
1736798920000|2025-01-13 20:08:40|413.68|411.38|413.65|411.35|413.68|411.38|413.48|411.18|24
1736774610000|2025-01-13 13:23:30|418.08|415.78|418.23|415.93|418.25|415.95|417.96|415.66|26
1736798930000|2025-01-13 20:08:50|413.62|411.32|413.39|411.09|413.62|411.32|413.27|410.97|22
1736774620000|2025-01-13 13:23:40|418.24|415.94|418.26|415.96|418.37|416.07|418.19|415.89|26
1736798940000|2025-01-13 20:09:00|413.38|411.08|413.26|410.96|413.42|411.12|413.22|410.92|21
1736774630000|2025-01-13 13:23:50|418.19|415.89|418.11|415.81|418.19|415.89|418.07|415.77|19
1736798950000|2025-01-13 20:09:10|413.25|410.95|412.92|410.62|413.27|410.97|412.92|410.62|19
1736774640000|2025-01-13 13:24:00|418.09|415.79|417.97|415.67|418.12|415.82|417.87|415.57|30
1736798960000|2025-01-13 20:09:20|412.9|410.6|412.89|410.59|413.03|410.73|412.89|410.59|27
1736774650000|2025-01-13 13:24:10|417.96|415.66|418.12|415.82|418.16|415.86|417.87|415.57|26
1736798970000|2025-01-13 20:09:30|412.81|410.51|412.59|410.29|412.81|410.51|412.59|410.29|22
1736774660000|2025-01-13 13:24:20|418.16|415.86|418.14|415.84|418.21|415.91|418.14|415.84|24
1736798980000|2025-01-13 20:09:40|412.61|410.31|412.7|410.4|412.74|410.44|412.57|410.27|24
1736774670000|2025-01-13 13:24:30|418.15|415.85|418.14|415.84|418.31|416.01|418.14|415.84|21
1736798990000|2025-01-13 20:09:50|412.68|410.38|412.6|410.3|412.72|410.42|412.6|410.3|26
1736774680000|2025-01-13 13:24:40|418.15|415.85|417.91|415.61|418.15|415.85|417.86|415.56|23
1736799000000|2025-01-13 20:10:00|412.61|410.31|412.55|410.25|412.72|410.42|412.48|410.18|27
1736774690000|2025-01-13 13:24:50|417.88|415.58|417.74|415.44|417.89|415.59|417.73|415.43|31
1736799010000|2025-01-13 20:10:10|412.57|410.27|412.5|410.2|412.62|410.32|412.45|410.15|32
1736774700000|2025-01-13 13:25:00|417.69|415.39|417.33|415.03|417.74|415.44|417.29|414.99|30
1736799020000|2025-01-13 20:10:20|412.49|410.19|412.42|410.12|412.49|410.19|412.41|410.11|30
1736774710000|2025-01-13 13:25:10|417.38|415.08|416.91|414.61|417.38|415.08|416.89|414.59|31
1736799030000|2025-01-13 20:10:30|412.43|410.13|412.85|410.55|412.85|410.55|412.4|410.1|10
1736774720000|2025-01-13 13:25:20|416.95|414.65|417.29|414.99|417.36|415.06|416.93|414.63|33
1736799040000|2025-01-13 20:10:40|412.87|410.57|412.87|410.57|412.95|410.65|412.7|410.4|21
1736774730000|2025-01-13 13:25:30|417.33|415.03|417.33|415.03|417.36|415.06|417.14|414.84|24
1736799050000|2025-01-13 20:10:50|412.85|410.55|413.01|410.71|413.03|410.73|412.84|410.54|16
1736774740000|2025-01-13 13:25:40|417.32|415.02|417.45|415.15|417.46|415.16|417.24|414.94|20
1736799060000|2025-01-13 20:11:00|412.95|410.65|412.79|410.49|412.97|410.67|412.74|410.44|21
1736774750000|2025-01-13 13:25:50|417.42|415.12|417.41|415.11|417.43|415.13|417.25|414.95|19
1736799070000|2025-01-13 20:11:10|412.8|410.5|412.76|410.46|412.95|410.65|412.75|410.45|24
1736774760000|2025-01-13 13:26:00|417.42|415.12|417.19|414.89|417.47|415.17|417.19|414.89|22
1736799080000|2025-01-13 20:11:20|412.77|410.47|412.61|410.31|412.77|410.47|412.59|410.29|22
1736774770000|2025-01-13 13:26:10|417.2|414.9|417.8|415.5|417.8|415.5|417.16|414.86|29
1736799090000|2025-01-13 20:11:30|412.6|410.3|412.52|410.22|412.62|410.32|412.49|410.19|25
1736774780000|2025-01-13 13:26:20|417.81|415.51|417.98|415.68|418.01|415.71|417.81|415.51|23
1736799100000|2025-01-13 20:11:40|412.49|410.19|412.28|409.98|412.49|410.19|412.26|409.96|22
1736774790000|2025-01-13 13:26:30|417.97|415.67|418.24|415.94|418.24|415.94|417.94|415.64|21
1736799110000|2025-01-13 20:11:50|412.27|409.97|412.22|409.92|412.37|410.07|412.21|409.91|24
1736774800000|2025-01-13 13:26:40|418.23|415.93|418.1|415.8|418.27|415.97|418.1|415.8|23
1736799120000|2025-01-13 20:12:00|412.25|409.95|412.44|410.14|412.46|410.16|412.2|409.9|21
1736774810000|2025-01-13 13:26:50|418.08|415.78|417.93|415.63|418.11|415.81|417.93|415.63|19
1736799130000|2025-01-13 20:12:10|412.43|410.13|412.28|409.98|412.43|410.13|412.25|409.95|24
1736774820000|2025-01-13 13:27:00|417.9|415.6|417.43|415.13|417.9|415.6|417.43|415.13|28
1736799140000|2025-01-13 20:12:20|412.27|409.97|412.41|410.11|412.43|410.13|412.25|409.95|30
1736774830000|2025-01-13 13:27:10|417.4|415.1|417.07|414.77|417.43|415.13|417.06|414.76|27
1736799150000|2025-01-13 20:12:30|412.4|410.1|412.16|409.86|412.4|410.1|412.16|409.86|15
1736774840000|2025-01-13 13:27:20|417.08|414.78|417.07|414.77|417.24|414.94|417.02|414.72|28
1736799190000|2025-01-13 20:13:10|412.21|409.91|412.21|409.91|412.23|409.93|412.19|409.89|4
1736774850000|2025-01-13 13:27:30|417.02|414.72|417.1|414.8|417.13|414.83|416.98|414.68|28
1736799200000|2025-01-13 20:13:20|412.23|409.93|412.51|410.21|412.54|410.24|412.23|409.93|28
1736774860000|2025-01-13 13:27:40|417.09|414.79|417.11|414.81|417.15|414.85|417|414.7|26
1736799210000|2025-01-13 20:13:30|412.52|410.22|412.49|410.19|412.52|410.22|412.49|410.19|17
1736774870000|2025-01-13 13:27:50|417.08|414.78|416.92|414.62|417.09|414.79|416.92|414.62|18
1736799220000|2025-01-13 20:13:40|412.48|410.18|412.83|410.53|412.86|410.56|412.48|410.18|24
1736774880000|2025-01-13 13:28:00|416.89|414.59|416.84|414.54|416.89|414.59|416.79|414.49|11
1736799230000|2025-01-13 20:13:50|412.92|410.62|412.72|410.42|412.93|410.63|412.72|410.42|26
1736774890000|2025-01-13 13:28:10|416.82|414.52|416.83|414.53|416.83|414.53|416.79|414.49|10
1736799240000|2025-01-13 20:14:00|412.71|410.41|412.84|410.54|412.85|410.55|412.71|410.41|19
1736774900000|2025-01-13 13:28:20|416.84|414.54|417.12|414.82|417.22|414.92|416.83|414.53|23
1736799250000|2025-01-13 20:14:10|412.83|410.53|412.68|410.38|412.88|410.58|412.65|410.35|24
1736774910000|2025-01-13 13:28:30|417.14|414.84|416.9|414.6|417.17|414.87|416.9|414.6|32
1736799260000|2025-01-13 20:14:20|412.69|410.39|412.39|410.09|412.71|410.41|412.39|410.09|25
1736774920000|2025-01-13 13:28:40|416.92|414.62|417.15|414.85|417.2|414.9|416.86|414.56|26
1736799270000|2025-01-13 20:14:30|412.36|410.06|412.2|409.9|412.36|410.06|412.2|409.9|26
1736774930000|2025-01-13 13:28:50|417.14|414.84|416.99|414.69|417.19|414.89|416.98|414.68|25
1736799280000|2025-01-13 20:14:40|412.21|409.91|412.29|409.99|412.35|410.05|412.21|409.91|24
1736774940000|2025-01-13 13:29:00|417.01|414.71|416.33|414.03|417.01|414.71|416.33|414.03|15
1736799290000|2025-01-13 20:14:50|412.3|410|412.31|410.01|412.36|410.06|412.29|409.99|25
1736774950000|2025-01-13 13:29:10|416.21|413.91|416.33|414.03|416.33|414.03|416.21|413.91|4
1736774960000|2025-01-13 13:29:20|416.32|414.02|416.26|413.96|416.38|414.08|416.25|413.95|20
1736799300000|2025-01-13 20:15:00|412.3|410|412.19|409.89|412.3|410|412.19|409.89|4
1736774970000|2025-01-13 13:29:30|416.25|413.95|416.07|413.77|416.25|413.95|416.06|413.76|17
1736799310000|2025-01-13 20:15:10|412.21|409.91|412.16|409.86|412.51|410.21|412.16|409.86|17
1736774980000|2025-01-13 13:29:40|416.08|413.78|416.01|413.71|416.08|413.78|415.93|413.63|19
1736799320000|2025-01-13 20:15:20|412.21|409.91|412.44|410.14|412.5|410.2|412.2|409.9|27
1736774990000|2025-01-13 13:29:50|416.03|413.73|415.99|413.69|416.11|413.81|415.93|413.63|21
1736799330000|2025-01-13 20:15:30|412.45|410.15|412.61|410.31|412.61|410.31|412.38|410.08|27
1736799340000|2025-01-13 20:15:40|412.59|410.29|412.62|410.32|412.64|410.34|412.52|410.22|21
1736775000000|2025-01-13 13:30:00|415.98|413.68|415.8|413.5|416.04|413.74|415.77|413.47|28
1736799350000|2025-01-13 20:15:50|412.63|410.33|412.75|410.45|412.89|410.59|412.63|410.33|22
1736775010000|2025-01-13 13:30:10|415.81|413.51|415.53|413.23|415.94|413.64|415.47|413.17|31
1736799360000|2025-01-13 20:16:00|412.76|410.46|412.75|410.45|412.84|410.54|412.58|410.28|28
1736775020000|2025-01-13 13:30:20|415.55|413.25|415.53|413.23|415.55|413.25|415.4|413.1|3
1736799370000|2025-01-13 20:16:10|412.71|410.41|412.5|410.2|412.71|410.41|412.41|410.11|31
1736775030000|2025-01-13 13:30:30|415.41|413.11|415.05|412.75|415.48|413.18|415.01|412.71|13
1736799380000|2025-01-13 20:16:20|412.49|410.19|412.46|410.16|412.5|410.2|412.24|409.94|30
1736775040000|2025-01-13 13:30:40|414.87|412.57|414.69|412.39|414.87|412.57|414.69|412.39|5
1736799390000|2025-01-13 20:16:30|412.45|410.15|412.56|410.26|412.67|410.37|412.45|410.15|16
1736775050000|2025-01-13 13:30:50|414.6|412.3|414.82|412.52|414.82|412.52|414.52|412.22|23
1736799400000|2025-01-13 20:16:40|412.59|410.29|412.43|410.13|412.61|410.31|412.43|410.13|27
1736775060000|2025-01-13 13:31:00|414.8|412.5|415.2|412.9|415.21|412.91|414.8|412.5|24
1736799410000|2025-01-13 20:16:50|412.42|410.12|412.38|410.08|412.56|410.26|412.36|410.06|27
1736775070000|2025-01-13 13:31:10|415.23|412.93|415.36|413.06|415.44|413.14|415.23|412.93|27
1736799420000|2025-01-13 20:17:00|412.43|410.13|412.66|410.36|412.69|410.39|412.43|410.13|12
1736775080000|2025-01-13 13:31:20|415.35|413.05|415.36|413.06|415.5|413.2|415.35|413.05|33
1736799430000|2025-01-13 20:17:10|412.65|410.35|413.06|410.76|413.12|410.82|412.65|410.35|19
1736775090000|2025-01-13 13:31:30|415.28|412.98|415.19|412.89|415.35|413.05|415.19|412.89|26
1736799440000|2025-01-13 20:17:20|413.13|410.83|413.04|410.74|413.21|410.91|413.03|410.73|25
1736775100000|2025-01-13 13:31:40|415.18|412.88|415.16|412.86|415.21|412.91|415.01|412.71|25
1736799450000|2025-01-13 20:17:30|413.03|410.73|413.08|410.78|413.17|410.87|412.98|410.68|23
1736775110000|2025-01-13 13:31:50|415.17|412.87|415.34|413.04|415.34|413.04|415.14|412.84|12
1736799460000|2025-01-13 20:17:40|413.1|410.8|413.29|410.99|413.29|410.99|413.1|410.8|24
1736775120000|2025-01-13 13:32:00|415.33|413.03|415.97|413.67|415.99|413.69|415.33|413.03|29
1736799470000|2025-01-13 20:17:50|413.28|410.98|413.27|410.97|413.29|410.99|413.16|410.86|21
1736775130000|2025-01-13 13:32:10|415.96|413.66|416.13|413.83|416.17|413.87|415.96|413.66|23
1736799480000|2025-01-13 20:18:00|413.21|410.91|413.1|410.8|413.23|410.93|413.1|410.8|29
1736775140000|2025-01-13 13:32:20|416.15|413.85|416.38|414.08|416.38|414.08|416.08|413.78|24
1736799490000|2025-01-13 20:18:10|413.11|410.81|413.1|410.8|413.18|410.88|413.09|410.79|27
1736775150000|2025-01-13 13:32:30|416.37|414.07|416.31|414.01|416.37|414.07|416.3|414|8
1736799500000|2025-01-13 20:18:20|413.11|410.81|412.93|410.63|413.12|410.82|412.92|410.62|33
1736775160000|2025-01-13 13:32:40|416.09|413.79|416.34|414.04|416.34|414.04|415.91|413.61|21
1736799510000|2025-01-13 20:18:30|412.92|410.62|412.8|410.5|412.97|410.67|412.8|410.5|23
1736775170000|2025-01-13 13:32:50|416.36|414.06|416.04|413.74|416.36|414.06|415.97|413.67|29
1736799520000|2025-01-13 20:18:40|412.81|410.51|412.89|410.59|412.9|410.6|412.74|410.44|17
1736775180000|2025-01-13 13:33:00|416.07|413.77|415.99|413.69|416.26|413.96|415.87|413.57|32
1736799530000|2025-01-13 20:18:50|412.93|410.63|413.01|410.71|413.03|410.73|412.89|410.59|26
1736775190000|2025-01-13 13:33:10|415.98|413.68|415.87|413.57|416.12|413.82|415.85|413.55|32
1736799540000|2025-01-13 20:19:00|413.1|410.8|413.16|410.86|413.24|410.94|413.08|410.78|12
1736775200000|2025-01-13 13:33:20|415.86|413.56|415.96|413.66|416.11|413.81|415.77|413.47|27
1736799550000|2025-01-13 20:19:10|413.12|410.82|413.44|411.14|413.45|411.15|413.12|410.82|18
1736775210000|2025-01-13 13:33:30|415.98|413.68|416.05|413.75|416.15|413.85|415.91|413.61|24
1736799560000|2025-01-13 20:19:20|413.43|411.13|413.38|411.08|413.46|411.16|413.37|411.07|22
1736775220000|2025-01-13 13:33:40|416|413.7|416.07|413.77|416.08|413.78|415.82|413.52|20
1736799570000|2025-01-13 20:19:30|413.37|411.07|413.09|410.79|413.37|411.07|413.01|410.71|24
1736775230000|2025-01-13 13:33:50|416.11|413.81|416.06|413.76|416.12|413.82|415.96|413.66|27
1736799580000|2025-01-13 20:19:40|413.08|410.78|413.16|410.86|413.16|410.86|413.04|410.74|25
1736775240000|2025-01-13 13:34:00|416.07|413.77|415.84|413.54|416.16|413.86|415.78|413.48|33
1736799590000|2025-01-13 20:19:50|413.23|410.93|413.46|411.16|413.46|411.16|413.23|410.93|20
1736775250000|2025-01-13 13:34:10|415.83|413.53|415.67|413.37|415.97|413.67|415.67|413.37|31
1736799600000|2025-01-13 20:20:00|413.47|411.17|413.32|411.02|413.47|411.17|413.28|410.98|16
1736775260000|2025-01-13 13:34:20|415.65|413.35|415.62|413.32|415.68|413.38|415.62|413.32|14
1736799610000|2025-01-13 20:20:10|413.35|411.05|413.39|411.09|413.55|411.25|413.35|411.05|27
1736775270000|2025-01-13 13:34:30|415.63|413.33|415.62|413.32|415.63|413.33|415.62|413.32|2
1736799620000|2025-01-13 20:20:20|413.4|411.1|413.6|411.3|413.6|411.3|413.38|411.08|22
1736775280000|2025-01-13 13:34:40|415.63|413.33|415.79|413.49|415.84|413.54|415.63|413.33|19
1736799630000|2025-01-13 20:20:30|413.59|411.29|413.58|411.28|413.61|411.31|413.58|411.28|9
1736775290000|2025-01-13 13:34:50|415.78|413.48|415.78|413.48|415.93|413.63|415.74|413.44|30
1736799640000|2025-01-13 20:20:40|413.59|411.29|413.71|411.41|413.79|411.49|413.59|411.29|23
1736775300000|2025-01-13 13:35:00|415.77|413.47|415.73|413.43|415.9|413.6|415.63|413.33|28
1736799650000|2025-01-13 20:20:50|413.7|411.4|413.72|411.42|413.74|411.44|413.66|411.36|21
1736775310000|2025-01-13 13:35:10|415.75|413.45|415.97|413.67|416.07|413.77|415.73|413.43|24
1736799660000|2025-01-13 20:21:00|413.71|411.41|413.79|411.49|413.81|411.51|413.71|411.41|18
1736775320000|2025-01-13 13:35:20|415.94|413.64|415.67|413.37|415.94|413.64|415.65|413.35|28
1736799670000|2025-01-13 20:21:10|413.78|411.48|413.87|411.57|414.02|411.72|413.78|411.48|19
1736775330000|2025-01-13 13:35:30|415.66|413.36|415.77|413.47|415.8|413.5|415.64|413.34|28
1736799680000|2025-01-13 20:21:20|413.89|411.59|414|411.7|414.01|411.71|413.89|411.59|14
1736775340000|2025-01-13 13:35:40|415.78|413.48|415.67|413.37|415.92|413.62|415.67|413.37|27
1736799690000|2025-01-13 20:21:30|413.99|411.69|413.67|411.37|413.99|411.69|413.67|411.37|27
1736775350000|2025-01-13 13:35:50|415.68|413.38|415.8|413.5|415.94|413.64|415.67|413.37|30
1736799700000|2025-01-13 20:21:40|413.68|411.38|413.8|411.5|413.82|411.52|413.66|411.36|25
1736775360000|2025-01-13 13:36:00|415.77|413.47|415.64|413.34|415.79|413.49|415.62|413.32|16
1736799710000|2025-01-13 20:21:50|413.81|411.51|413.81|411.51|413.91|411.61|413.81|411.51|17
1736775370000|2025-01-13 13:36:10|415.62|413.32|415.62|413.32|415.64|413.34|415.62|413.32|4
1736799720000|2025-01-13 20:22:00|413.82|411.52|413.68|411.38|413.87|411.57|413.68|411.38|20
1736775380000|2025-01-13 13:36:20|415.64|413.34|415.75|413.45|415.75|413.45|415.62|413.32|15
1736799730000|2025-01-13 20:22:10|413.66|411.36|413.91|411.61|413.91|411.61|413.66|411.36|29
1736775390000|2025-01-13 13:36:30|415.79|413.49|416.09|413.79|416.2|413.9|415.79|413.49|21
1736799740000|2025-01-13 20:22:20|413.9|411.6|414.05|411.75|414.05|411.75|413.9|411.6|9
1736775400000|2025-01-13 13:36:40|415.9|413.6|415.61|413.31|415.9|413.6|415.61|413.31|10
1736799750000|2025-01-13 20:22:30|414.04|411.74|413.6|411.3|414.04|411.74|413.6|411.3|32
1736775410000|2025-01-13 13:36:50|415.54|413.24|415.56|413.26|415.59|413.29|415.52|413.22|15
1736799760000|2025-01-13 20:22:40|413.61|411.31|413.8|411.5|413.81|411.51|413.6|411.3|20
1736775420000|2025-01-13 13:37:00|415.55|413.25|415.59|413.29|415.59|413.29|415.43|413.13|22
1736799770000|2025-01-13 20:22:50|413.79|411.49|413.89|411.59|413.95|411.65|413.79|411.49|21
1736775440000|2025-01-13 13:37:20|415.41|413.11|415.29|412.99|415.46|413.16|415.28|412.98|26
1736799780000|2025-01-13 20:23:00|413.84|411.54|413.5|411.2|413.84|411.54|413.5|411.2|29
1736775450000|2025-01-13 13:37:30|415.32|413.02|415.38|413.08|415.39|413.09|415.23|412.93|26
1736799790000|2025-01-13 20:23:10|413.47|411.17|413.25|410.95|413.47|411.17|413.19|410.89|29
1736775460000|2025-01-13 13:37:40|415.35|413.05|415.43|413.13|415.46|413.16|415.31|413.01|31
1736799800000|2025-01-13 20:23:20|413.24|410.94|413.07|410.77|413.29|410.99|413.07|410.77|27
1736775470000|2025-01-13 13:37:50|415.49|413.19|415.49|413.19|415.71|413.41|415.45|413.15|27
1736799810000|2025-01-13 20:23:30|413.09|410.79|413.05|410.75|413.11|410.81|413.01|410.71|26
1736775480000|2025-01-13 13:38:00|415.44|413.14|415.08|412.78|415.55|413.25|415|412.7|28
1736799820000|2025-01-13 20:23:40|413.04|410.74|412.82|410.52|413.07|410.77|412.81|410.51|26
1736775490000|2025-01-13 13:38:10|415.09|412.79|415.11|412.81|415.12|412.82|414.88|412.58|29
1736799830000|2025-01-13 20:23:50|412.84|410.54|412.71|410.41|412.89|410.59|412.69|410.39|21
1736775500000|2025-01-13 13:38:20|415.12|412.82|415.37|413.07|415.39|413.09|415.09|412.79|31
1736799840000|2025-01-13 20:24:00|412.74|410.44|412.82|410.52|412.84|410.54|412.73|410.43|27
1736775510000|2025-01-13 13:38:30|415.38|413.08|415.17|412.87|415.46|413.16|415.15|412.85|25
1736799850000|2025-01-13 20:24:10|412.88|410.58|412.84|410.54|412.88|410.58|412.71|410.41|22
1736775520000|2025-01-13 13:38:40|415.16|412.86|414.76|412.46|415.16|412.86|414.74|412.44|22
1736799860000|2025-01-13 20:24:20|412.83|410.53|412.8|410.5|412.85|410.55|412.76|410.46|13
1736775530000|2025-01-13 13:38:50|414.74|412.44|414.76|412.46|414.76|412.46|414.64|412.34|25
1736799870000|2025-01-13 20:24:30|412.78|410.48|412.83|410.53|412.83|410.53|412.74|410.44|24
1736775540000|2025-01-13 13:39:00|414.74|412.44|414.96|412.66|415.01|412.71|414.66|412.36|21
1736799880000|2025-01-13 20:24:40|412.84|410.54|412.89|410.59|412.89|410.59|412.8|410.5|13
1736775550000|2025-01-13 13:39:10|414.98|412.68|415|412.7|415.01|412.71|414.85|412.55|20
1736799890000|2025-01-13 20:24:50|412.88|410.58|412.89|410.59|412.89|410.59|412.88|410.58|2
1736775560000|2025-01-13 13:39:20|414.98|412.68|415.1|412.8|415.11|412.81|414.88|412.58|26
1736799900000|2025-01-13 20:25:00|412.97|410.67|413.16|410.86|413.18|410.88|412.97|410.67|21
1736775570000|2025-01-13 13:39:30|415.02|412.72|414.8|412.5|415.02|412.72|414.74|412.44|24
1736799910000|2025-01-13 20:25:10|413.13|410.83|413.18|410.88|413.18|410.88|412.94|410.64|26
1736775580000|2025-01-13 13:39:40|414.84|412.54|414.99|412.69|415|412.7|414.83|412.53|22
1736799920000|2025-01-13 20:25:20|413.17|410.87|412.91|410.61|413.18|410.88|412.9|410.6|22
1736775590000|2025-01-13 13:39:50|414.9|412.6|414.68|412.38|414.9|412.6|414.64|412.34|19
1736799930000|2025-01-13 20:25:30|412.9|410.6|413.19|410.89|413.21|410.91|412.9|410.6|20
1736775600000|2025-01-13 13:40:00|414.69|412.39|414.52|412.22|414.71|412.41|414.51|412.21|21
1736799940000|2025-01-13 20:25:40|413.18|410.88|413.07|410.77|413.2|410.9|413.05|410.75|17
1736775610000|2025-01-13 13:40:10|414.56|412.26|414.55|412.25|414.57|412.27|414.52|412.22|6
1736799950000|2025-01-13 20:25:50|413.06|410.76|413.01|410.71|413.07|410.77|412.94|410.64|22
1736775620000|2025-01-13 13:40:20|414.52|412.22|414.09|411.79|414.52|412.22|414.08|411.78|10
1736799960000|2025-01-13 20:26:00|412.99|410.69|413.26|410.96|413.27|410.97|412.97|410.67|20
1736775630000|2025-01-13 13:40:30|414.11|411.81|414.02|411.72|414.2|411.9|414.02|411.72|27
1736799970000|2025-01-13 20:26:10|413.25|410.95|413.23|410.93|413.25|410.95|413.09|410.79|21
1736775640000|2025-01-13 13:40:40|414.03|411.73|413.89|411.59|414.03|411.73|413.85|411.55|31
1736799980000|2025-01-13 20:26:20|413.25|410.95|413.18|410.88|413.25|410.95|413.18|410.88|22
1736775650000|2025-01-13 13:40:50|413.93|411.63|414.03|411.73|414.03|411.73|413.9|411.6|13
1736799990000|2025-01-13 20:26:30|413.19|410.89|413.19|410.89|413.21|410.91|413.13|410.83|13
1736775660000|2025-01-13 13:41:00|414.1|411.8|414.45|412.15|414.51|412.21|414.1|411.8|27
1736800000000|2025-01-13 20:26:40|413.24|410.94|413.46|411.16|413.47|411.17|413.24|410.94|14
1736775670000|2025-01-13 13:41:10|414.42|412.12|414.31|412.01|414.42|412.12|414.2|411.9|26
1736800010000|2025-01-13 20:26:50|413.47|411.17|413.45|411.15|413.48|411.18|413.41|411.11|11
1736775680000|2025-01-13 13:41:20|414.33|412.03|414.32|412.02|414.39|412.09|414.3|412|22
1736800020000|2025-01-13 20:27:00|413.48|411.18|413.49|411.19|413.63|411.33|413.42|411.12|23
1736775690000|2025-01-13 13:41:30|414.31|412.01|414|411.7|414.31|412.01|413.98|411.68|27
1736800030000|2025-01-13 20:27:10|413.46|411.16|413.57|411.27|413.59|411.29|413.46|411.16|23
1736775700000|2025-01-13 13:41:40|414.02|411.72|414.69|412.39|414.69|412.39|414.02|411.72|32
1736800040000|2025-01-13 20:27:20|413.58|411.28|413.79|411.49|413.87|411.57|413.55|411.25|27
1736775710000|2025-01-13 13:41:50|414.68|412.38|414.54|412.24|414.68|412.38|414.54|412.24|25
1736800050000|2025-01-13 20:27:30|413.8|411.5|413.98|411.68|413.98|411.68|413.8|411.5|29
1736775720000|2025-01-13 13:42:00|414.56|412.26|414.24|411.94|414.56|412.26|414.21|411.91|29
1736800060000|2025-01-13 20:27:40|413.96|411.66|413.95|411.65|413.98|411.68|413.85|411.55|27
1736775730000|2025-01-13 13:42:10|414.25|411.95|414.01|411.71|414.25|411.95|414.01|411.71|11
1736800070000|2025-01-13 20:27:50|413.92|411.62|413.91|411.61|413.93|411.63|413.84|411.54|14
1736775740000|2025-01-13 13:42:20|414|411.7|414|411.7|414.21|411.91|413.95|411.65|25
1736800080000|2025-01-13 20:28:00|413.9|411.6|413.63|411.33|413.93|411.63|413.63|411.33|25
1736775750000|2025-01-13 13:42:30|413.99|411.69|413.99|411.69|414.09|411.79|413.97|411.67|23
1736800090000|2025-01-13 20:28:10|413.61|411.31|413.51|411.21|413.62|411.32|413.49|411.19|18
1736775760000|2025-01-13 13:42:40|413.92|411.62|413.92|411.62|414.05|411.75|413.85|411.55|31
1736800100000|2025-01-13 20:28:20|413.49|411.19|413.17|410.87|413.49|411.19|413.16|410.86|27
1736775770000|2025-01-13 13:42:50|413.94|411.64|414.05|411.75|414.08|411.78|413.94|411.64|27
1736800110000|2025-01-13 20:28:30|413.18|410.88|413.33|411.03|413.36|411.06|413.15|410.85|19
1736775780000|2025-01-13 13:43:00|414.06|411.76|413.92|411.62|414.09|411.79|413.87|411.57|25
1736800120000|2025-01-13 20:28:40|413.35|411.05|413.28|410.98|413.35|411.05|413.26|410.96|10
1736775790000|2025-01-13 13:43:10|413.86|411.56|414.1|411.8|414.16|411.86|413.82|411.52|26
1736800130000|2025-01-13 20:28:50|413.29|410.99|413.28|410.98|413.3|411|413.28|410.98|10
1736775800000|2025-01-13 13:43:20|414.11|411.81|414|411.7|414.21|411.91|414|411.7|24
1736800140000|2025-01-13 20:29:00|413.29|410.99|413.25|410.95|413.29|410.99|413.25|410.95|9
1736775810000|2025-01-13 13:43:30|413.91|411.61|413.84|411.54|413.91|411.61|413.76|411.46|29
1736800150000|2025-01-13 20:29:10|413.35|411.05|413.28|410.98|413.4|411.1|413.27|410.97|12
1736775820000|2025-01-13 13:43:40|413.86|411.56|413.69|411.39|413.87|411.57|413.69|411.39|29
1736800160000|2025-01-13 20:29:20|413.29|410.99|413.3|411|413.3|411|413.22|410.92|14
1736775830000|2025-01-13 13:43:50|413.72|411.42|413.86|411.56|413.86|411.56|413.7|411.4|25
1736800170000|2025-01-13 20:29:30|413.31|411.01|413.46|411.16|413.46|411.16|413.27|410.97|11
1736775840000|2025-01-13 13:44:00|413.78|411.48|413.76|411.46|413.85|411.55|413.63|411.33|27
1736800180000|2025-01-13 20:29:40|413.44|411.14|413.4|411.1|413.44|411.14|413.39|411.09|16
1736775850000|2025-01-13 13:44:10|413.78|411.48|413.96|411.66|413.97|411.67|413.75|411.45|25
1736800190000|2025-01-13 20:29:50|413.41|411.11|413.58|411.28|413.67|411.37|413.41|411.11|15
1736775860000|2025-01-13 13:44:20|413.97|411.67|413.96|411.66|414.23|411.93|413.95|411.65|24
1736800200000|2025-01-13 20:30:00|413.59|411.29|413.87|411.57|413.87|411.57|413.56|411.26|15
1736775870000|2025-01-13 13:44:30|414.03|411.73|414.1|411.8|414.22|411.92|413.99|411.69|25
1736800210000|2025-01-13 20:30:10|414.02|411.72|414.29|411.99|414.35|412.05|414.02|411.72|10
1736775880000|2025-01-13 13:44:40|414.11|411.81|413.83|411.53|414.11|411.81|413.79|411.49|26
1736800220000|2025-01-13 20:30:20|414.31|412.01|414.29|411.99|414.49|412.19|414.29|411.99|25
1736775890000|2025-01-13 13:44:50|413.84|411.54|413.82|411.52|413.92|411.62|413.81|411.51|24
1736800230000|2025-01-13 20:30:30|414.3|412|414.38|412.08|414.4|412.1|414.17|411.87|25
1736775900000|2025-01-13 13:45:00|413.79|411.49|413.36|411.06|413.79|411.49|413.34|411.04|30
1736800240000|2025-01-13 20:30:40|414.36|412.06|414.43|412.13|414.48|412.18|414.36|412.06|26
1736775910000|2025-01-13 13:45:10|413.37|411.07|413.36|411.06|413.43|411.13|413.24|410.94|29
1736800250000|2025-01-13 20:30:50|414.4|412.1|414.35|412.05|414.48|412.18|414.33|412.03|17
1736775920000|2025-01-13 13:45:20|413.35|411.05|413.5|411.2|413.56|411.26|413.28|410.98|28
1736800260000|2025-01-13 20:31:00|414.34|412.04|414.26|411.96|414.37|412.07|414.18|411.88|28
1736775930000|2025-01-13 13:45:30|413.45|411.15|413.41|411.11|413.46|411.16|413.3|411|23
1736800270000|2025-01-13 20:31:10|414.27|411.97|414.47|412.17|414.48|412.18|414.22|411.92|25
1736775940000|2025-01-13 13:45:40|413.4|411.1|413.45|411.15|413.46|411.16|413.34|411.04|29
1736800280000|2025-01-13 20:31:20|414.48|412.18|414.25|411.95|414.55|412.25|414.25|411.95|16
1736775950000|2025-01-13 13:45:50|413.46|411.16|413.7|411.4|413.81|411.51|413.4|411.1|25
1736800290000|2025-01-13 20:31:30|414.27|411.97|414.22|411.92|414.27|411.97|414.16|411.86|14
1736775960000|2025-01-13 13:46:00|413.72|411.42|413.44|411.14|413.82|411.52|413.44|411.14|36
1736800300000|2025-01-13 20:31:40|414.23|411.93|414.43|412.13|414.44|412.14|414.21|411.91|21
1736775970000|2025-01-13 13:46:10|413.38|411.08|413.25|410.95|413.4|411.1|413.18|410.88|26
1736800310000|2025-01-13 20:31:50|414.44|412.14|414.32|412.02|414.5|412.2|414.28|411.98|23
1736775980000|2025-01-13 13:46:20|413.23|410.93|413.08|410.78|413.23|410.93|413.07|410.77|23
1736800320000|2025-01-13 20:32:00|414.34|412.04|414.54|412.24|414.57|412.27|414.34|412.04|21
1736775990000|2025-01-13 13:46:30|413.09|410.79|412.92|410.62|413.09|410.79|412.9|410.6|19
1736800330000|2025-01-13 20:32:10|414.56|412.26|414.74|412.44|414.75|412.45|414.56|412.26|11
1736776000000|2025-01-13 13:46:40|412.9|410.6|412.8|410.5|413|410.7|412.73|410.43|34
1736800340000|2025-01-13 20:32:20|414.73|412.43|415.01|412.71|415.01|412.71|414.71|412.41|19
1736776010000|2025-01-13 13:46:50|412.79|410.49|412.66|410.36|412.83|410.53|412.66|410.36|28
1736800350000|2025-01-13 20:32:30|415.03|412.73|414.87|412.57|415.11|412.81|414.87|412.57|25
1736776020000|2025-01-13 13:47:00|412.6|410.3|412.42|410.12|412.68|410.38|412.42|410.12|29
1736800360000|2025-01-13 20:32:40|414.88|412.58|414.93|412.63|414.95|412.65|414.88|412.58|26
1736776030000|2025-01-13 13:47:10|412.43|410.13|412.37|410.07|412.46|410.16|412.26|409.96|17
1736800370000|2025-01-13 20:32:50|414.92|412.62|414.8|412.5|414.92|412.62|414.78|412.48|23
1736776040000|2025-01-13 13:47:20|412.38|410.08|412.6|410.3|412.69|410.39|412.38|410.08|22
1736800380000|2025-01-13 20:33:00|414.81|412.51|415.01|412.71|415.07|412.77|414.81|412.51|25
1736776050000|2025-01-13 13:47:30|412.59|410.29|412.23|409.93|412.59|410.29|412.23|409.93|13
1736800390000|2025-01-13 20:33:10|414.96|412.66|414.88|412.58|414.96|412.66|414.88|412.58|19
1736776080000|2025-01-13 13:48:00|412.25|409.95|412.23|409.93|412.26|409.96|412.23|409.93|8
1736800400000|2025-01-13 20:33:20|414.89|412.59|415.01|412.71|415.01|412.71|414.89|412.59|25
1736776090000|2025-01-13 13:48:10|412.26|409.96|412.27|409.97|412.27|409.97|412.23|409.93|15
1736800410000|2025-01-13 20:33:30|415|412.7|415.2|412.9|415.2|412.9|415|412.7|21
1736776100000|2025-01-13 13:48:20|412.29|409.99|412.42|410.12|412.43|410.13|412.29|409.99|18
1736800420000|2025-01-13 20:33:40|415.21|412.91|415.32|413.02|415.32|413.02|415.12|412.82|22
1736776110000|2025-01-13 13:48:30|412.4|410.1|412.35|410.05|412.56|410.26|412.29|409.99|28
1736800430000|2025-01-13 20:33:50|415.31|413.01|415.32|413.02|415.32|413.02|415.3|413|15
1736776120000|2025-01-13 13:48:40|412.42|410.12|412.3|410|412.5|410.2|412.25|409.95|24
1736800440000|2025-01-13 20:34:00|415.3|413|415.27|412.97|415.3|413|415.11|412.81|27
1736776130000|2025-01-13 13:48:50|412.29|409.99|412.24|409.94|412.31|410.01|412.23|409.93|17
1736800450000|2025-01-13 20:34:10|415.24|412.94|415.44|413.14|415.45|413.15|415.24|412.94|24
1736776140000|2025-01-13 13:49:00|412.23|409.93|411.7|409.4|412.23|409.93|411.67|409.37|20
1736800460000|2025-01-13 20:34:20|415.43|413.13|415.5|413.2|415.5|413.2|415.41|413.11|17
1736776150000|2025-01-13 13:49:10|411.71|409.41|411.72|409.42|411.74|409.44|411.65|409.35|18
1736800470000|2025-01-13 20:34:30|415.48|413.18|415.46|413.16|415.49|413.19|415.45|413.15|14
1736776160000|2025-01-13 13:49:20|411.74|409.44|411.81|409.51|411.97|409.67|411.73|409.43|24
1736800480000|2025-01-13 20:34:40|415.47|413.17|415.73|413.43|415.74|413.44|415.47|413.17|16
1736776170000|2025-01-13 13:49:30|411.8|409.5|411.6|409.3|411.8|409.5|411.54|409.24|23
1736800490000|2025-01-13 20:34:50|415.75|413.45|415.89|413.59|415.91|413.61|415.75|413.45|13
1736776180000|2025-01-13 13:49:40|411.62|409.32|411.49|409.19|411.73|409.43|411.47|409.17|23
1736800500000|2025-01-13 20:35:00|415.82|413.52|415.91|413.61|415.91|413.61|415.79|413.49|19
1736776190000|2025-01-13 13:49:50|411.48|409.18|411.54|409.24|411.57|409.27|411.37|409.07|20
1736800560000|2025-01-13 20:36:00|416.07|413.77|416.2|413.9|416.24|413.94|416.07|413.77|10
1736800570000|2025-01-13 20:36:10|416.21|413.91|416.12|413.82|416.24|413.94|416.12|413.82|14
1736776200000|2025-01-13 13:50:00|411.57|409.27|411.91|409.61|411.91|409.61|411.57|409.27|18
1736800580000|2025-01-13 20:36:20|416|413.7|416.22|413.92|416.22|413.92|416|413.7|18
1736776210000|2025-01-13 13:50:10|411.88|409.58|412.23|409.93|412.23|409.93|411.85|409.55|21
1736800590000|2025-01-13 20:36:30|416.24|413.94|416.24|413.94|416.24|413.94|416.06|413.76|23
1736776220000|2025-01-13 13:50:20|412.21|409.91|412.3|410|412.31|410.01|412.13|409.83|30
1736800600000|2025-01-13 20:36:40|416.33|414.03|416.51|414.21|416.51|414.21|416.33|414.03|15
1736776230000|2025-01-13 13:50:30|412.29|409.99|412.35|410.05|412.35|410.05|412.14|409.84|27
1736800610000|2025-01-13 20:36:50|416.52|414.22|416.69|414.39|416.7|414.4|416.52|414.22|20
1736776240000|2025-01-13 13:50:40|412.38|410.08|412.5|410.2|412.5|410.2|412.38|410.08|24
1736800620000|2025-01-13 20:37:00|416.67|414.37|416.67|414.37|416.72|414.42|416.67|414.37|11
1736776250000|2025-01-13 13:50:50|412.54|410.24|412.75|410.45|412.79|410.49|412.54|410.24|22
1736800630000|2025-01-13 20:37:10|416.68|414.38|416.63|414.33|416.72|414.42|416.51|414.21|27
1736776260000|2025-01-13 13:51:00|412.76|410.46|412.32|410.02|412.76|410.46|412.32|410.02|29
1736800640000|2025-01-13 20:37:20|416.64|414.34|416.68|414.38|416.75|414.45|416.62|414.32|25
1736776270000|2025-01-13 13:51:10|412.29|409.99|412.11|409.81|412.38|410.08|412.11|409.81|30
1736800650000|2025-01-13 20:37:30|416.67|414.37|416.89|414.59|416.89|414.59|416.66|414.36|24
1736776280000|2025-01-13 13:51:20|412.14|409.84|412.31|410.01|412.32|410.02|412.03|409.73|30
1736800660000|2025-01-13 20:37:40|416.9|414.6|416.93|414.63|416.93|414.63|416.88|414.58|16
1736776290000|2025-01-13 13:51:30|412.24|409.94|412.17|409.87|412.29|409.99|412.13|409.83|23
1736800670000|2025-01-13 20:37:50|416.94|414.64|417.07|414.77|417.13|414.83|416.93|414.63|23
1736776300000|2025-01-13 13:51:40|412.18|409.88|412.28|409.98|412.3|410|412.09|409.79|24
1736800680000|2025-01-13 20:38:00|417.05|414.75|417.13|414.83|417.15|414.85|417|414.7|16
1736776310000|2025-01-13 13:51:50|412.26|409.96|412.19|409.89|412.27|409.97|412.14|409.84|19
1736800690000|2025-01-13 20:38:10|417.14|414.84|417.12|414.82|417.16|414.86|417|414.7|25
1736776320000|2025-01-13 13:52:00|412.18|409.88|412.2|409.9|412.2|409.9|412.01|409.71|29
1736800700000|2025-01-13 20:38:20|417.11|414.81|417.2|414.9|417.23|414.93|417.03|414.73|17
1736776330000|2025-01-13 13:52:10|412.17|409.87|412.46|410.16|412.51|410.21|412.01|409.71|30
1736800710000|2025-01-13 20:38:30|417.22|414.92|417.28|414.98|417.51|415.21|417.21|414.91|23
1736776340000|2025-01-13 13:52:20|412.38|410.08|412.24|409.94|412.4|410.1|412.13|409.83|34
1736800720000|2025-01-13 20:38:40|417.29|414.99|417.06|414.76|417.32|415.02|417.03|414.73|27
1736776350000|2025-01-13 13:52:30|412.28|409.98|412.22|409.92|412.28|409.98|412.14|409.84|17
1736800730000|2025-01-13 20:38:50|417.07|414.77|416.91|414.61|417.07|414.77|416.9|414.6|25
1736776360000|2025-01-13 13:52:40|412.24|409.94|412.19|409.89|412.27|409.97|412.14|409.84|28
1736800740000|2025-01-13 20:39:00|416.9|414.6|416.96|414.66|417.17|414.87|416.9|414.6|25
1736776370000|2025-01-13 13:52:50|412.2|409.9|411.94|409.64|412.22|409.92|411.94|409.64|28
1736800750000|2025-01-13 20:39:10|416.94|414.64|416.8|414.5|416.95|414.65|416.8|414.5|15
1736776380000|2025-01-13 13:53:00|411.93|409.63|412.32|410.02|412.32|410.02|411.92|409.62|24
1736800760000|2025-01-13 20:39:20|416.81|414.51|416.61|414.31|416.85|414.55|416.59|414.29|20
1736776390000|2025-01-13 13:53:10|412.35|410.05|412.77|410.47|412.77|410.47|412.34|410.04|27
1736800770000|2025-01-13 20:39:30|416.62|414.32|416.56|414.26|416.63|414.33|416.45|414.15|27
1736776400000|2025-01-13 13:53:20|412.79|410.49|412.66|410.36|412.79|410.49|412.62|410.32|21
1736800780000|2025-01-13 20:39:40|416.57|414.27|416.46|414.16|416.58|414.28|416.44|414.14|23
1736776410000|2025-01-13 13:53:30|412.67|410.37|412.85|410.55|412.89|410.59|412.67|410.37|22
1736800790000|2025-01-13 20:39:50|416.47|414.17|416.32|414.02|416.48|414.18|416.32|414.02|21
1736776420000|2025-01-13 13:53:40|412.94|410.64|412.94|410.64|412.94|410.64|412.94|410.64|1
1736800800000|2025-01-13 20:40:00|416.36|414.06|416.62|414.32|416.71|414.41|416.25|413.95|32
1736776430000|2025-01-13 13:53:50|413.18|410.88|413.18|410.88|413.18|410.88|413.18|410.88|1
1736800810000|2025-01-13 20:40:10|416.66|414.36|416.52|414.22|416.7|414.4|416.51|414.21|15
1736776440000|2025-01-13 13:54:00|413.54|411.24|413.83|411.53|413.84|411.54|413.45|411.15|26
1736800820000|2025-01-13 20:40:20|416.51|414.21|416.71|414.41|416.75|414.45|416.51|414.21|27
1736776450000|2025-01-13 13:54:10|413.82|411.52|413.9|411.6|413.9|411.6|413.82|411.52|13
1736800830000|2025-01-13 20:40:30|416.72|414.42|417.15|414.85|417.15|414.85|416.72|414.42|22
1736776460000|2025-01-13 13:54:20|413.88|411.58|413.76|411.46|413.88|411.58|413.7|411.4|25
1736800840000|2025-01-13 20:40:40|417.16|414.86|417.46|415.16|417.46|415.16|417.15|414.85|27
1736776470000|2025-01-13 13:54:30|413.79|411.49|413.7|411.4|413.79|411.49|413.69|411.39|24
1736800850000|2025-01-13 20:40:50|417.48|415.18|417.44|415.14|417.52|415.22|417.36|415.06|12
1736776480000|2025-01-13 13:54:40|413.71|411.41|413.72|411.42|413.74|411.44|413.68|411.38|14
1736800860000|2025-01-13 20:41:00|417.45|415.15|417.86|415.56|417.86|415.56|417.44|415.14|29
1736776490000|2025-01-13 13:54:50|413.71|411.41|413.77|411.47|413.89|411.59|413.71|411.41|29
1736800870000|2025-01-13 20:41:10|417.85|415.55|418.05|415.75|418.08|415.78|417.85|415.55|21
1736800880000|2025-01-13 20:41:20|418.06|415.76|418.06|415.76|418.12|415.82|418.02|415.72|20
1736776500000|2025-01-13 13:55:00|413.78|411.48|413.49|411.19|413.78|411.48|413.42|411.12|26
1736800890000|2025-01-13 20:41:30|418.08|415.78|418.05|415.75|418.1|415.8|418.02|415.72|21
1736776510000|2025-01-13 13:55:10|413.43|411.13|413.63|411.33|413.7|411.4|413.43|411.13|16
1736800900000|2025-01-13 20:41:40|418.04|415.74|417.94|415.64|418.04|415.74|417.94|415.64|22
1736776520000|2025-01-13 13:55:20|413.62|411.32|413.5|411.2|413.62|411.32|413.5|411.2|19
1736800910000|2025-01-13 20:41:50|417.93|415.63|418.14|415.84|418.16|415.86|417.91|415.61|19
1736776530000|2025-01-13 13:55:30|413.49|411.19|413.53|411.23|413.62|411.32|413.45|411.15|17
1736800920000|2025-01-13 20:42:00|418.15|415.85|418.31|416.01|418.31|416.01|418.14|415.84|25
1736776540000|2025-01-13 13:55:40|413.55|411.25|413.64|411.34|413.64|411.34|413.44|411.14|21
1736800930000|2025-01-13 20:42:10|418.29|415.99|418.25|415.95|418.31|416.01|418.2|415.9|21
1736776550000|2025-01-13 13:55:50|413.65|411.35|413.7|411.4|413.71|411.41|413.59|411.29|19
1736800940000|2025-01-13 20:42:20|418.26|415.96|418.38|416.08|418.38|416.08|418.24|415.94|18
1736776560000|2025-01-13 13:56:00|413.69|411.39|413.75|411.45|413.78|411.48|413.61|411.31|24
1736800950000|2025-01-13 20:42:30|418.37|416.07|418.35|416.05|418.39|416.09|418.35|416.05|9
1736776570000|2025-01-13 13:56:10|413.77|411.47|413.36|411.06|413.77|411.47|413.33|411.03|26
1736800960000|2025-01-13 20:42:40|418.25|415.95|418.2|415.9|418.25|415.95|418.19|415.89|14
1736776580000|2025-01-13 13:56:20|413.43|411.13|413.33|411.03|413.43|411.13|413.26|410.96|25
1736800970000|2025-01-13 20:42:50|418.17|415.87|418.29|415.99|418.3|416|418.16|415.86|21
1736776590000|2025-01-13 13:56:30|413.32|411.02|413.57|411.27|413.58|411.28|413.28|410.98|23
1736800980000|2025-01-13 20:43:00|418.39|416.09|418.14|415.84|418.39|416.09|418.09|415.79|30
1736776600000|2025-01-13 13:56:40|413.58|411.28|413.51|411.21|413.65|411.35|413.51|411.21|15
1736800990000|2025-01-13 20:43:10|418.12|415.82|418.19|415.89|418.21|415.91|418.12|415.82|25
1736776610000|2025-01-13 13:56:50|413.47|411.17|413.25|410.95|413.47|411.17|413.24|410.94|15
1736801000000|2025-01-13 20:43:20|418.18|415.88|418.41|416.11|418.44|416.14|418.18|415.88|27
1736776620000|2025-01-13 13:57:00|413.2|410.9|413.23|410.93|413.26|410.96|413.2|410.9|20
1736801010000|2025-01-13 20:43:30|418.4|416.1|418.32|416.02|418.41|416.11|418.3|416|11
1736776630000|2025-01-13 13:57:10|413.26|410.96|413.34|411.04|413.38|411.08|413.23|410.93|23
1736801020000|2025-01-13 20:43:40|418.33|416.03|418.46|416.16|418.48|416.18|418.32|416.02|17
1736776640000|2025-01-13 13:57:20|413.28|410.98|413.37|411.07|413.37|411.07|413.25|410.95|25
1736801030000|2025-01-13 20:43:50|418.48|416.18|418.32|416.02|418.48|416.18|418.3|416|12
1736776650000|2025-01-13 13:57:30|413.35|411.05|413.11|410.81|413.37|411.07|413.11|410.81|26
1736801040000|2025-01-13 20:44:00|418.33|416.03|418.3|416|418.35|416.05|418.3|416|16
1736776660000|2025-01-13 13:57:40|413.12|410.82|413.25|410.95|413.28|410.98|413.06|410.76|22
1736801050000|2025-01-13 20:44:10|418.35|416.05|418.04|415.74|418.35|416.05|418.03|415.73|20
1736776670000|2025-01-13 13:57:50|413.24|410.94|413.38|411.08|413.39|411.09|413.24|410.94|22
1736801060000|2025-01-13 20:44:20|418.01|415.71|418.2|415.9|418.26|415.96|417.99|415.69|27
1736776680000|2025-01-13 13:58:00|413.37|411.07|413.09|410.79|413.39|411.09|413.09|410.79|31
1736801070000|2025-01-13 20:44:30|418.22|415.92|418.21|415.91|418.29|415.99|418.2|415.9|31
1736776690000|2025-01-13 13:58:10|413.12|410.82|413.14|410.84|413.15|410.85|413.04|410.74|26
1736801080000|2025-01-13 20:44:40|418.2|415.9|418.39|416.09|418.43|416.13|418.2|415.9|19
1736776700000|2025-01-13 13:58:20|413.15|410.85|413.52|411.22|413.52|411.22|413.14|410.84|22
1736801090000|2025-01-13 20:44:50|418.35|416.05|418.26|415.96|418.35|416.05|418.22|415.92|16
1736776710000|2025-01-13 13:58:30|413.5|411.2|413.54|411.24|413.55|411.25|413.5|411.2|17
1736801100000|2025-01-13 20:45:00|418.27|415.97|418.46|416.16|418.46|416.16|418.24|415.94|25
1736776720000|2025-01-13 13:58:40|413.55|411.25|413.43|411.13|413.56|411.26|413.35|411.05|23
1736801110000|2025-01-13 20:45:10|418.5|416.2|418.64|416.34|418.64|416.34|418.48|416.18|23
1736776730000|2025-01-13 13:58:50|413.41|411.11|413.43|411.13|413.43|411.13|413.39|411.09|13
1736801120000|2025-01-13 20:45:20|418.68|416.38|418.7|416.4|418.74|416.44|418.6|416.3|19
1736776740000|2025-01-13 13:59:00|413.44|411.14|413.46|411.16|413.47|411.17|413.38|411.08|17
1736801130000|2025-01-13 20:45:30|418.69|416.39|418.74|416.44|418.74|416.44|418.63|416.33|17
1736776750000|2025-01-13 13:59:10|413.47|411.17|413.26|410.96|413.51|411.21|413.26|410.96|27
1736801140000|2025-01-13 20:45:40|418.86|416.56|419.56|417.26|419.59|417.29|418.86|416.56|17
1736776760000|2025-01-13 13:59:20|413.23|410.93|413|410.7|413.23|410.93|412.98|410.68|17
1736801150000|2025-01-13 20:45:50|419.57|417.27|419.6|417.3|419.62|417.32|419.5|417.2|12
1736776770000|2025-01-13 13:59:30|413.01|410.71|412.98|410.68|413.03|410.73|412.92|410.62|24
1736801160000|2025-01-13 20:46:00|419.62|417.32|419.83|417.53|420.05|417.75|419.58|417.28|16
1736776780000|2025-01-13 13:59:40|413.01|410.71|412.99|410.69|413.02|410.72|412.93|410.63|13
1736801170000|2025-01-13 20:46:10|419.87|417.57|420.07|417.77|420.07|417.77|419.84|417.54|31
1736776790000|2025-01-13 13:59:50|412.98|410.68|412.96|410.66|413.03|410.73|412.88|410.58|22
1736801180000|2025-01-13 20:46:20|420.06|417.76|420.04|417.74|420.09|417.79|419.85|417.55|29
1736776800000|2025-01-13 14:00:00|412.97|410.67|412.86|410.56|413.06|410.76|412.84|410.54|29
1736801190000|2025-01-13 20:46:30|420.03|417.73|419.78|417.48|420.03|417.73|419.78|417.48|24
1736776810000|2025-01-13 14:00:10|412.84|410.54|412.59|410.29|412.84|410.54|412.45|410.15|36
1736801200000|2025-01-13 20:46:40|419.77|417.47|419.44|417.14|419.77|417.47|419.39|417.09|25
1736776820000|2025-01-13 14:00:20|412.62|410.32|412.52|410.22|412.72|410.42|412.49|410.19|25
1736801210000|2025-01-13 20:46:50|419.45|417.15|419.56|417.26|419.62|417.32|419.45|417.15|11
1736776830000|2025-01-13 14:00:30|412.49|410.19|412.91|410.61|412.97|410.67|412.49|410.19|30
1736801220000|2025-01-13 20:47:00|419.47|417.17|419.24|416.94|419.54|417.24|419.24|416.94|29
1736776840000|2025-01-13 14:00:40|412.9|410.6|412.56|410.26|412.9|410.6|412.56|410.26|30
1736801230000|2025-01-13 20:47:10|419.2|416.9|418.98|416.68|419.2|416.9|418.82|416.52|24
1736776850000|2025-01-13 14:00:50|412.57|410.27|412.39|410.09|412.67|410.37|412.37|410.07|22
1736801240000|2025-01-13 20:47:20|419.08|416.78|419.23|416.93|419.23|416.93|419.08|416.78|22
1736776860000|2025-01-13 14:01:00|412.38|410.08|412.15|409.85|412.38|410.08|412.15|409.85|2
1736801250000|2025-01-13 20:47:30|419.21|416.91|419.26|416.96|419.29|416.99|419.12|416.82|18
1736776870000|2025-01-13 14:01:10|412.08|409.78|412.06|409.76|412.08|409.78|411.86|409.56|11
1736801260000|2025-01-13 20:47:40|419.28|416.98|419.47|417.17|419.47|417.17|419.27|416.97|12
1736776880000|2025-01-13 14:01:20|411.92|409.62|411.97|409.67|412|409.7|411.86|409.56|6
1736801270000|2025-01-13 20:47:50|419.49|417.19|419.64|417.34|419.64|417.34|419.49|417.19|6
1736776890000|2025-01-13 14:01:30|412|409.7|412.27|409.97|412.44|410.14|412|409.7|25
1736801300000|2025-01-13 20:48:20|419.74|417.44|421.02|418.72|421.03|418.73|419.74|417.44|11
1736776900000|2025-01-13 14:01:40|412.26|409.96|412.23|409.93|412.36|410.06|412.2|409.9|27
1736801310000|2025-01-13 20:48:30|421.03|418.73|420.8|418.5|421.03|418.73|420.8|418.5|18
1736776910000|2025-01-13 14:01:50|412.21|409.91|412.45|410.15|412.54|410.24|412.19|409.89|27
1736801320000|2025-01-13 20:48:40|420.81|418.51|420.68|418.38|420.84|418.54|420.68|418.38|18
1736776920000|2025-01-13 14:02:00|412.46|410.16|412.43|410.13|412.55|410.25|412.32|410.02|27
1736801330000|2025-01-13 20:48:50|420.67|418.37|420.68|418.38|420.82|418.52|420.67|418.37|15
1736776930000|2025-01-13 14:02:10|412.47|410.17|412.11|409.81|412.55|410.25|412.11|409.81|26
1736801340000|2025-01-13 20:49:00|420.73|418.43|421|418.7|421.12|418.82|420.67|418.37|26
1736776940000|2025-01-13 14:02:20|412.12|409.82|412.09|409.79|412.14|409.84|412.07|409.77|23
1736801350000|2025-01-13 20:49:10|420.99|418.69|421.09|418.79|421.09|418.79|420.98|418.68|8
1736776950000|2025-01-13 14:02:30|412.08|409.78|412.08|409.78|412.09|409.79|412.08|409.78|3
1736801360000|2025-01-13 20:49:20|421.08|418.78|420.97|418.67|421.08|418.78|420.96|418.66|25
1736776960000|2025-01-13 14:02:40|412.12|409.82|412.08|409.78|412.12|409.82|412.08|409.78|3
1736801370000|2025-01-13 20:49:30|420.93|418.63|421.1|418.8|421.1|418.8|420.93|418.63|15
1736776970000|2025-01-13 14:02:50|412.09|409.79|412.08|409.78|412.09|409.79|412.08|409.78|4
1736801380000|2025-01-13 20:49:40|421.04|418.74|421.07|418.77|421.07|418.77|420.98|418.68|17
1736776980000|2025-01-13 14:03:00|411.92|409.62|411.69|409.39|411.92|409.62|411.46|409.16|19
1736801390000|2025-01-13 20:49:50|421.06|418.76|421.03|418.73|421.06|418.76|420.96|418.66|13
1736776990000|2025-01-13 14:03:10|411.61|409.31|411.44|409.14|411.68|409.38|411.3|409|32
1736801400000|2025-01-13 20:50:00|421.08|418.78|421.14|418.84|421.17|418.87|421.08|418.78|16
1736777000000|2025-01-13 14:03:20|411.41|409.11|411.13|408.83|411.42|409.12|411.13|408.83|24
1736801410000|2025-01-13 20:50:10|421.13|418.83|420.96|418.66|421.14|418.84|420.96|418.66|24
1736777010000|2025-01-13 14:03:30|411.17|408.87|411|408.7|411.18|408.88|410.94|408.64|33
1736801420000|2025-01-13 20:50:20|420.95|418.65|420.74|418.44|420.95|418.65|420.74|418.44|25
1736777020000|2025-01-13 14:03:40|411.02|408.72|411.01|408.71|411.12|408.82|410.85|408.55|21
1736801430000|2025-01-13 20:50:30|420.69|418.39|421.01|418.71|421.01|418.71|420.56|418.26|25
1736777030000|2025-01-13 14:03:50|410.86|408.56|411.08|408.78|411.24|408.94|410.67|408.37|23
1736801440000|2025-01-13 20:50:40|421.02|418.72|421.01|418.71|421.43|419.13|421|418.7|31
1736777040000|2025-01-13 14:04:00|411.07|408.77|411.65|409.35|411.65|409.35|411.07|408.77|31
1736801450000|2025-01-13 20:50:50|421.02|418.72|421.27|418.97|421.29|418.99|420.88|418.58|30
1736777050000|2025-01-13 14:04:10|411.66|409.36|411.8|409.5|411.9|409.6|411.64|409.34|23
1736801460000|2025-01-13 20:51:00|421.24|418.94|421.47|419.17|421.54|419.24|421.24|418.94|32
1736777060000|2025-01-13 14:04:20|411.82|409.52|411.56|409.26|411.92|409.62|411.53|409.23|25
1736801470000|2025-01-13 20:51:10|421.5|419.2|421.78|419.48|421.79|419.49|421.46|419.16|27
1736777070000|2025-01-13 14:04:30|411.53|409.23|411.76|409.46|411.88|409.58|411.4|409.1|28
1736801480000|2025-01-13 20:51:20|421.82|419.52|422.31|420.01|422.44|420.14|421.82|419.52|25
1736777080000|2025-01-13 14:04:40|411.79|409.49|412.13|409.83|412.13|409.83|411.75|409.45|16
1736801490000|2025-01-13 20:51:30|422.32|420.02|422.4|420.1|422.56|420.26|422.32|420.02|25
1736777090000|2025-01-13 14:04:50|412|409.7|412.08|409.78|412.1|409.8|411.92|409.62|19
1736801500000|2025-01-13 20:51:40|422.37|420.07|422.63|420.33|422.67|420.37|422.37|420.07|27
1736801510000|2025-01-13 20:51:50|422.7|420.4|423.2|420.9|423.29|420.99|422.7|420.4|32
1736777100000|2025-01-13 14:05:00|412.16|409.86|412.29|409.99|412.55|410.25|412.16|409.86|32
1736801520000|2025-01-13 20:52:00|423.32|421.02|423.97|421.67|424.15|421.85|423.32|421.02|31
1736777110000|2025-01-13 14:05:10|412.26|409.96|411.95|409.65|412.26|409.96|411.95|409.65|33
1736801530000|2025-01-13 20:52:10|423.87|421.57|423.9|421.6|423.91|421.61|423.68|421.38|27
1736777120000|2025-01-13 14:05:20|411.94|409.64|411.5|409.2|412.01|409.71|411.49|409.19|25
1736801540000|2025-01-13 20:52:20|423.91|421.61|423.55|421.25|423.91|421.61|423.39|421.09|34
1736777130000|2025-01-13 14:05:30|411.43|409.13|411.54|409.24|411.55|409.25|411.36|409.06|19
1736801550000|2025-01-13 20:52:30|423.7|421.4|424.06|421.76|424.08|421.78|423.59|421.29|32
1736777140000|2025-01-13 14:05:40|411.51|409.21|411.2|408.9|411.51|409.21|411.11|408.81|8
1736801560000|2025-01-13 20:52:40|424.07|421.77|424.25|421.95|424.46|422.16|424.06|421.76|29
1736777150000|2025-01-13 14:05:50|411.21|408.91|411.1|408.8|411.21|408.91|411.1|408.8|3
1736801570000|2025-01-13 20:52:50|424.23|421.93|424.23|421.93|424.29|421.99|424.08|421.78|25
1736777160000|2025-01-13 14:06:00|411.2|408.9|411.71|409.41|411.71|409.41|411.2|408.9|18
1736801580000|2025-01-13 20:53:00|424.22|421.92|424.38|422.08|424.38|422.08|424.13|421.83|25
1736777170000|2025-01-13 14:06:10|411.68|409.38|411.87|409.57|411.87|409.57|411.64|409.34|30
1736801590000|2025-01-13 20:53:10|424.37|422.07|424.31|422.01|424.37|422.07|424.2|421.9|21
1736777180000|2025-01-13 14:06:20|411.9|409.6|411.8|409.5|412.12|409.82|411.77|409.47|31
1736801600000|2025-01-13 20:53:20|424.46|422.16|424.47|422.17|424.69|422.39|424.46|422.16|16
1736777190000|2025-01-13 14:06:30|411.78|409.48|412.07|409.77|412.12|409.82|411.72|409.42|29
1736801610000|2025-01-13 20:53:30|424.45|422.15|424.36|422.06|424.45|422.15|424.36|422.06|10
1736777200000|2025-01-13 14:06:40|412.09|409.79|412.27|409.97|412.31|410.01|412.08|409.78|28
1736801620000|2025-01-13 20:53:40|424.24|421.94|424.08|421.78|424.24|421.94|423.86|421.56|12
1736777210000|2025-01-13 14:06:50|412.28|409.98|412.6|410.3|412.68|410.38|412.28|409.98|25
1736801630000|2025-01-13 20:53:50|424.02|421.72|423.32|421.02|424.02|421.72|423.27|420.97|26
1736777220000|2025-01-13 14:07:00|412.66|410.36|412.5|410.2|412.75|410.45|412.43|410.13|24
1736801640000|2025-01-13 20:54:00|423.42|421.12|423.35|421.05|423.52|421.22|423.28|420.98|29
1736777230000|2025-01-13 14:07:10|412.59|410.29|412.61|410.31|412.73|410.43|412.5|410.2|21
1736801650000|2025-01-13 20:54:10|423.33|421.03|423.49|421.19|423.49|421.19|423.24|420.94|17
1736777240000|2025-01-13 14:07:20|412.49|410.19|412.14|409.84|412.59|410.29|412.14|409.84|17
1736801660000|2025-01-13 20:54:20|423.51|421.21|423.88|421.58|423.94|421.64|423.51|421.21|22
1736777250000|2025-01-13 14:07:30|411.95|409.65|411.99|409.69|411.99|409.69|411.92|409.62|4
1736801670000|2025-01-13 20:54:30|423.89|421.59|423.63|421.33|423.94|421.64|423.63|421.33|23
1736777260000|2025-01-13 14:07:40|412.01|409.71|412.26|409.96|412.26|409.96|411.88|409.58|16
1736801680000|2025-01-13 20:54:40|423.64|421.34|424.15|421.85|424.15|421.85|423.64|421.34|32
1736777270000|2025-01-13 14:07:50|412.22|409.92|412.01|409.71|412.22|409.92|412|409.7|8
1736801690000|2025-01-13 20:54:50|424.13|421.83|424.16|421.86|424.17|421.87|424.05|421.75|18
1736777280000|2025-01-13 14:08:00|412.02|409.72|412.67|410.37|412.67|410.37|412.02|409.72|26
1736801700000|2025-01-13 20:55:00|424.17|421.87|424.49|422.19|424.54|422.24|424.17|421.87|25
1736777290000|2025-01-13 14:08:10|412.7|410.4|412.76|410.46|412.76|410.46|412.57|410.27|18
1736801710000|2025-01-13 20:55:10|424.5|422.2|424.74|422.44|424.76|422.46|424.5|422.2|25
1736777300000|2025-01-13 14:08:20|412.79|410.49|412.62|410.32|412.79|410.49|412.52|410.22|21
1736801720000|2025-01-13 20:55:20|424.75|422.45|424.97|422.67|424.97|422.67|424.74|422.44|24
1736777310000|2025-01-13 14:08:30|412.63|410.33|412.65|410.35|412.81|410.51|412.53|410.23|24
1736801730000|2025-01-13 20:55:30|424.96|422.66|424.72|422.42|424.96|422.66|424.65|422.35|19
1736777320000|2025-01-13 14:08:40|412.71|410.41|412.88|410.58|413|410.7|412.71|410.41|23
1736801740000|2025-01-13 20:55:40|424.7|422.4|424.8|422.5|424.85|422.55|424.69|422.39|20
1736777330000|2025-01-13 14:08:50|412.89|410.59|412.79|410.49|412.89|410.59|412.56|410.26|30
1736801750000|2025-01-13 20:55:50|424.78|422.48|424.83|422.53|424.86|422.56|424.64|422.34|20
1736777340000|2025-01-13 14:09:00|412.69|410.39|412.62|410.32|412.74|410.44|412.51|410.21|19
1736801760000|2025-01-13 20:56:00|424.84|422.54|424.71|422.41|424.84|422.54|424.67|422.37|14
1736777350000|2025-01-13 14:09:10|412.5|410.2|412.6|410.3|412.6|410.3|412.38|410.08|12
1736801770000|2025-01-13 20:56:10|424.7|422.4|424.42|422.12|424.7|422.4|424.42|422.12|27
1736777360000|2025-01-13 14:09:20|412.61|410.31|412.35|410.05|412.61|410.31|412.29|409.99|19
1736801780000|2025-01-13 20:56:20|424.41|422.11|423.92|421.62|424.41|422.11|423.92|421.62|25
1736777370000|2025-01-13 14:09:30|412.36|410.06|412.36|410.06|412.4|410.1|412.24|409.94|14
1736801790000|2025-01-13 20:56:30|423.93|421.63|423.69|421.39|423.97|421.67|423.61|421.31|28
1736777380000|2025-01-13 14:09:40|412.38|410.08|412.44|410.14|412.44|410.14|412.31|410.01|19
1736801800000|2025-01-13 20:56:40|423.75|421.45|423.48|421.18|423.76|421.46|423.46|421.16|25
1736777390000|2025-01-13 14:09:50|412.58|410.28|412.67|410.37|412.69|410.39|412.58|410.28|14
1736801810000|2025-01-13 20:56:50|423.49|421.19|423.49|421.19|423.49|421.19|423.32|421.02|28
1736777400000|2025-01-13 14:10:00|412.62|410.32|412.55|410.25|412.7|410.4|412.55|410.25|12
1736801820000|2025-01-13 20:57:00|423.6|421.3|423.77|421.47|423.84|421.54|423.56|421.26|26
1736777410000|2025-01-13 14:10:10|412.5|410.2|412.51|410.21|412.64|410.34|412.43|410.13|20
1736801830000|2025-01-13 20:57:10|423.74|421.44|423.93|421.63|423.97|421.67|423.58|421.28|32
1736777420000|2025-01-13 14:10:20|412.4|410.1|412.5|410.2|412.5|410.2|412.37|410.07|15
1736801840000|2025-01-13 20:57:20|423.89|421.59|424.04|421.74|424.11|421.81|423.72|421.42|28
1736777430000|2025-01-13 14:10:30|412.47|410.17|412.4|410.1|412.69|410.39|412.4|410.1|8
1736801850000|2025-01-13 20:57:30|424.01|421.71|423.56|421.26|424.01|421.71|423.56|421.26|26
1736777440000|2025-01-13 14:10:40|412.37|410.07|412.3|410|412.39|410.09|412.22|409.92|23
1736801860000|2025-01-13 20:57:40|423.55|421.25|423.24|420.94|423.56|421.26|423.22|420.92|27
1736777450000|2025-01-13 14:10:50|412.26|409.96|411.38|409.08|412.46|410.16|411.38|409.08|26
1736801870000|2025-01-13 20:57:50|423.27|420.97|423.66|421.36|423.67|421.37|423.25|420.95|31
1736777460000|2025-01-13 14:11:00|411.36|409.06|411.22|408.92|411.36|409.06|411.05|408.75|11
1736801880000|2025-01-13 20:58:00|423.67|421.37|423.43|421.13|423.73|421.43|423.33|421.03|26
1736777470000|2025-01-13 14:11:10|411.23|408.93|411.34|409.04|411.45|409.15|411.23|408.93|22
1736801890000|2025-01-13 20:58:10|423.37|421.07|423.31|421.01|423.37|421.07|423.31|421.01|3
1736777480000|2025-01-13 14:11:20|411.33|409.03|411.57|409.27|411.64|409.34|411.25|408.95|27
1736801900000|2025-01-13 20:58:20|423.05|420.75|422.9|420.6|423.05|420.75|422.86|420.56|24
1736777490000|2025-01-13 14:11:30|411.58|409.28|411.56|409.26|411.78|409.48|411.44|409.14|23
1736801910000|2025-01-13 20:58:30|422.89|420.59|423.03|420.73|423.28|420.98|422.85|420.55|31
1736777500000|2025-01-13 14:11:40|411.54|409.24|411.6|409.3|411.63|409.33|411.54|409.24|19
1736801920000|2025-01-13 20:58:40|423.01|420.71|423.34|421.04|423.39|421.09|423.01|420.71|28
1736777510000|2025-01-13 14:11:50|411.61|409.31|411.67|409.37|411.68|409.38|411.44|409.14|27
1736801930000|2025-01-13 20:58:50|423.35|421.05|423.31|421.01|423.37|421.07|423.24|420.94|23
1736777520000|2025-01-13 14:12:00|411.66|409.36|411.32|409.02|411.66|409.36|411.28|408.98|27
1736801940000|2025-01-13 20:59:00|423.29|420.99|422.94|420.64|423.4|421.1|422.93|420.63|30
1736777530000|2025-01-13 14:12:10|411.22|408.92|411.47|409.17|411.48|409.18|411.11|408.81|32
1736801950000|2025-01-13 20:59:10|422.91|420.61|422.74|420.44|422.91|420.61|422.73|420.43|19
1736777540000|2025-01-13 14:12:20|411.49|409.19|411.67|409.37|411.69|409.39|411.48|409.18|24
1736801960000|2025-01-13 20:59:20|422.75|420.45|423.09|420.79|423.09|420.79|422.73|420.43|23
1736777550000|2025-01-13 14:12:30|411.68|409.38|411.89|409.59|411.93|409.63|411.56|409.26|20
1736801970000|2025-01-13 20:59:30|423.2|420.9|423.33|421.03|423.6|421.3|423.18|420.88|23
1736777560000|2025-01-13 14:12:40|411.88|409.58|411.98|409.68|412.05|409.75|411.88|409.58|20
1736801980000|2025-01-13 20:59:40|423.44|421.14|423.25|420.95|423.59|421.29|423.25|420.95|29
1736777570000|2025-01-13 14:12:50|411.99|409.69|411.67|409.37|412.05|409.75|411.67|409.37|22
1736801990000|2025-01-13 20:59:50|423.24|420.94|423.4|421.1|423.4|421.1|423.04|420.74|32
1736777580000|2025-01-13 14:13:00|411.66|409.36|411.97|409.67|412.01|409.71|411.66|409.36|25
1736802000000|2025-01-13 21:00:00|423.36|421.06|424|421.7|424.09|421.79|423.36|421.06|32
1736777590000|2025-01-13 14:13:10|411.96|409.66|412.47|410.17|412.47|410.17|411.91|409.61|26
1736802010000|2025-01-13 21:00:10|423.98|421.68|423.55|421.25|424.05|421.75|423.55|421.25|25
1736777600000|2025-01-13 14:13:20|412.48|410.18|412.74|410.44|412.74|410.44|412.48|410.18|20
1736802020000|2025-01-13 21:00:20|423.53|421.23|423.49|421.19|423.53|421.23|423.26|420.96|20
1736777610000|2025-01-13 14:13:30|412.71|410.41|412.7|410.4|412.71|410.41|412.43|410.13|29
1736802030000|2025-01-13 21:00:30|423.5|421.2|423.37|421.07|423.68|421.38|423.37|421.07|28
1736777620000|2025-01-13 14:13:40|412.69|410.39|412.52|410.22|412.75|410.45|412.46|410.16|21
1736802040000|2025-01-13 21:00:40|423.35|421.05|423.85|421.55|423.85|421.55|423.35|421.05|30
1736777630000|2025-01-13 14:13:50|412.46|410.16|412.52|410.22|412.55|410.25|412.44|410.14|22
1736802050000|2025-01-13 21:00:50|423.84|421.54|423.89|421.59|424.12|421.82|423.84|421.54|29
1736777640000|2025-01-13 14:14:00|412.51|410.21|412.46|410.16|412.51|410.21|412.4|410.1|25
1736802060000|2025-01-13 21:01:00|423.87|421.57|423.71|421.41|423.87|421.57|423.46|421.16|32
1736777650000|2025-01-13 14:14:10|412.47|410.17|412.71|410.41|412.72|410.42|412.47|410.17|25
1736802070000|2025-01-13 21:01:10|423.7|421.4|423.84|421.54|424.07|421.77|423.7|421.4|26
1736777660000|2025-01-13 14:14:20|412.74|410.44|412.76|410.46|412.93|410.63|412.74|410.44|19
1736802080000|2025-01-13 21:01:20|423.82|421.52|423.8|421.5|423.88|421.58|423.78|421.48|13
1736777670000|2025-01-13 14:14:30|412.74|410.44|412.62|410.32|412.74|410.44|412.57|410.27|22
1736802090000|2025-01-13 21:01:30|423.78|421.48|423.43|421.13|423.8|421.5|423.43|421.13|34
1736777680000|2025-01-13 14:14:40|412.63|410.33|412.61|410.31|412.66|410.36|412.5|410.2|21
1736802100000|2025-01-13 21:01:40|423.45|421.15|424.02|421.72|424.05|421.75|423.42|421.12|25
1736777690000|2025-01-13 14:14:50|412.63|410.33|412.84|410.54|412.88|410.58|412.63|410.33|18
1736802110000|2025-01-13 21:01:50|424|421.7|423.85|421.55|424.04|421.74|423.83|421.53|22
1736777700000|2025-01-13 14:15:00|412.86|410.56|412.58|410.28|412.9|410.6|412.58|410.28|20
1736802120000|2025-01-13 21:02:00|423.74|421.44|424.2|421.9|424.28|421.98|423.73|421.43|32
1736777710000|2025-01-13 14:15:10|412.56|410.26|412.49|410.19|412.6|410.3|412.43|410.13|27
1736802130000|2025-01-13 21:02:10|424.16|421.86|423.86|421.56|424.33|422.03|423.83|421.53|32
1736777720000|2025-01-13 14:15:20|412.56|410.26|412.86|410.56|412.86|410.56|412.56|410.26|27
1736802140000|2025-01-13 21:02:20|423.81|421.51|423.98|421.68|424.07|421.77|423.76|421.46|27
1736777730000|2025-01-13 14:15:30|412.84|410.54|412.81|410.51|413.02|410.72|412.76|410.46|32
1736802150000|2025-01-13 21:02:30|423.9|421.6|423.63|421.33|423.93|421.63|423.63|421.33|34
1736777740000|2025-01-13 14:15:40|412.8|410.5|412.71|410.41|412.81|410.51|412.66|410.36|24
1736802160000|2025-01-13 21:02:40|423.6|421.3|424.09|421.79|424.13|421.83|423.56|421.26|32
1736777750000|2025-01-13 14:15:50|412.7|410.4|412.41|410.11|412.71|410.41|412.41|410.11|25
1736802170000|2025-01-13 21:02:50|424.08|421.78|424.38|422.08|424.4|422.1|424.01|421.71|27
1736777760000|2025-01-13 14:16:00|412.45|410.15|412.52|410.22|412.53|410.23|412.44|410.14|28
1736802180000|2025-01-13 21:03:00|424.34|422.04|424.02|421.72|424.42|422.12|424.02|421.72|31
1736777770000|2025-01-13 14:16:10|412.49|410.19|412.41|410.11|412.5|410.2|412.28|409.98|30
1736802190000|2025-01-13 21:03:10|423.84|421.54|423.65|421.35|424.09|421.79|423.65|421.35|34
1736777780000|2025-01-13 14:16:20|412.4|410.1|412.52|410.22|412.62|410.32|412.32|410.02|28
1736802200000|2025-01-13 21:03:20|423.66|421.36|423.31|421.01|423.76|421.46|423.25|420.95|29
1736777790000|2025-01-13 14:16:30|412.49|410.19|412.56|410.26|412.57|410.27|412.36|410.06|29
1736802210000|2025-01-13 21:03:30|423.27|420.97|422.84|420.54|423.34|421.04|422.84|420.54|27
1736777800000|2025-01-13 14:16:40|412.55|410.25|412.31|410.01|412.55|410.25|412.27|409.97|29
1736802220000|2025-01-13 21:03:40|422.85|420.55|422.75|420.45|422.95|420.65|422.73|420.43|27
1736777810000|2025-01-13 14:16:50|412.32|410.02|412.47|410.17|412.51|410.21|412.24|409.94|28
1736802230000|2025-01-13 21:03:50|422.76|420.46|422.73|420.43|422.85|420.55|422.61|420.31|27
1736777820000|2025-01-13 14:17:00|412.49|410.19|412.47|410.17|412.75|410.45|412.36|410.06|34
1736802240000|2025-01-13 21:04:00|422.71|420.41|422.26|419.96|422.73|420.43|422.23|419.93|33
1736777830000|2025-01-13 14:17:10|412.51|410.21|412.51|410.21|412.54|410.24|412.32|410.02|29
1736802250000|2025-01-13 21:04:10|422.24|419.94|422.16|419.86|422.31|420.01|422.05|419.75|31
1736777840000|2025-01-13 14:17:20|412.49|410.19|412.42|410.12|412.57|410.27|412.39|410.09|25
1736802260000|2025-01-13 21:04:20|422.1|419.8|422.41|420.11|422.59|420.29|422.02|419.72|36
1736777850000|2025-01-13 14:17:30|412.43|410.13|412.35|410.05|412.64|410.34|412.3|410|30
1736802270000|2025-01-13 21:04:30|422.38|420.08|422.03|419.73|422.38|420.08|422.03|419.73|28
1736777860000|2025-01-13 14:17:40|412.34|410.04|412.54|410.24|412.57|410.27|412.28|409.98|29
1736802280000|2025-01-13 21:04:40|422.06|419.76|422.03|419.73|422.06|419.76|421.85|419.55|25
1736777870000|2025-01-13 14:17:50|412.53|410.23|412.54|410.24|412.59|410.29|412.44|410.14|18
1736802290000|2025-01-13 21:04:50|422.11|419.81|422.54|420.24|422.61|420.31|422.11|419.81|31
1736777880000|2025-01-13 14:18:00|412.53|410.23|412.45|410.15|412.61|410.31|412.31|410.01|27
1736802300000|2025-01-13 21:05:00|422.55|420.25|422.73|420.43|422.74|420.44|422.49|420.19|21
1736777890000|2025-01-13 14:18:10|412.47|410.17|412.37|410.07|412.58|410.28|412.3|410|26
1736802310000|2025-01-13 21:05:10|422.74|420.44|423.27|420.97|423.3|421|422.74|420.44|19
1736777900000|2025-01-13 14:18:20|412.39|410.09|412.53|410.23|412.55|410.25|412.39|410.09|25
1736802320000|2025-01-13 21:05:20|423.3|421|423.59|421.29|423.59|421.29|423.16|420.86|30
1736777910000|2025-01-13 14:18:30|412.48|410.18|412.45|410.15|412.62|410.32|412.41|410.11|27
1736802330000|2025-01-13 21:05:30|423.58|421.28|423.69|421.39|423.69|421.39|423.49|421.19|29
1736777920000|2025-01-13 14:18:40|412.46|410.16|412.39|410.09|412.46|410.16|412.25|409.95|30
1736802340000|2025-01-13 21:05:40|423.67|421.37|424.01|421.71|424.03|421.73|423.66|421.36|21
1736777930000|2025-01-13 14:18:50|412.4|410.1|412.54|410.24|412.67|410.37|412.28|409.98|34
1736802350000|2025-01-13 21:05:50|424.02|421.72|424.11|421.81|424.19|421.89|423.94|421.64|27
1736777940000|2025-01-13 14:19:00|412.52|410.22|412.59|410.29|412.59|410.29|412.37|410.07|26
1736802360000|2025-01-13 21:06:00|424.15|421.85|423.7|421.4|424.19|421.89|423.7|421.4|27
1736777950000|2025-01-13 14:19:10|412.6|410.3|412.62|410.32|412.62|410.32|412.54|410.24|23
1736802370000|2025-01-13 21:06:10|423.69|421.39|423.29|420.99|423.69|421.39|423.17|420.87|33
1736777960000|2025-01-13 14:19:20|412.63|410.33|412.42|410.12|412.66|410.36|412.24|409.94|31
1736802380000|2025-01-13 21:06:20|423.34|421.04|423.92|421.62|424.04|421.74|423.34|421.04|37
1736777970000|2025-01-13 14:19:30|412.44|410.14|412.2|409.9|412.44|410.14|412.2|409.9|11
1736802390000|2025-01-13 21:06:30|423.94|421.64|424.1|421.8|424.2|421.9|423.93|421.63|33
1736777980000|2025-01-13 14:19:40|412.21|409.91|412.2|409.9|412.21|409.91|412.2|409.9|2
1736802400000|2025-01-13 21:06:40|424.09|421.79|423.74|421.44|424.15|421.85|423.74|421.44|27
1736778010000|2025-01-13 14:20:10|412.25|409.95|412.37|410.07|412.38|410.08|412.25|409.95|7
1736802410000|2025-01-13 21:06:50|423.7|421.4|423.46|421.16|423.7|421.4|423.36|421.06|27
1736778020000|2025-01-13 14:20:20|412.3|410|412.2|409.9|412.53|410.23|412.2|409.9|23
1736802420000|2025-01-13 21:07:00|423.49|421.19|423.3|421|423.72|421.42|423.23|420.93|33
1736778030000|2025-01-13 14:20:30|412.21|409.91|412.37|410.07|412.37|410.07|412.21|409.91|6
1736802430000|2025-01-13 21:07:10|423.35|421.05|423.05|420.75|423.4|421.1|422.98|420.68|27
1736778040000|2025-01-13 14:20:40|412.31|410.01|412.64|410.34|412.69|410.39|412.31|410.01|15
1736802440000|2025-01-13 21:07:20|423.03|420.73|423.29|420.99|423.38|421.08|423.03|420.73|32
1736778050000|2025-01-13 14:20:50|412.63|410.33|412.8|410.5|412.86|410.56|412.62|410.32|27
1736802450000|2025-01-13 21:07:30|423.28|420.98|423.31|421.01|423.46|421.16|423.27|420.97|32
1736778060000|2025-01-13 14:21:00|412.81|410.51|412.31|410.01|412.84|410.54|412.31|410.01|29
1736802460000|2025-01-13 21:07:40|423.3|421|423.39|421.09|423.56|421.26|423.27|420.97|32
1736778070000|2025-01-13 14:21:10|412.3|410|412.2|409.9|412.32|410.02|412.2|409.9|13
1736802470000|2025-01-13 21:07:50|423.38|421.08|423.27|420.97|423.38|421.08|423.16|420.86|26
1736778090000|2025-01-13 14:21:30|412.11|409.81|411.91|409.61|412.14|409.84|411.91|409.61|24
1736802480000|2025-01-13 21:08:00|423.28|420.98|423.27|420.97|423.5|421.2|423.17|420.87|19
1736778100000|2025-01-13 14:21:40|411.92|409.62|411.5|409.2|411.92|409.62|411.5|409.2|29
1736802490000|2025-01-13 21:08:10|423.26|420.96|423.42|421.12|423.43|421.13|423.22|420.92|26
1736778110000|2025-01-13 14:21:50|411.51|409.21|411.51|409.21|411.57|409.27|411.45|409.15|23
1736802500000|2025-01-13 21:08:20|423.49|421.19|423.82|421.52|423.87|421.57|423.49|421.19|24
1736778120000|2025-01-13 14:22:00|411.52|409.22|411.76|409.46|411.85|409.55|411.52|409.22|28
1736802510000|2025-01-13 21:08:30|423.83|421.53|424.11|421.81|424.13|421.83|423.79|421.49|18
1736778130000|2025-01-13 14:22:10|411.79|409.49|412.04|409.74|412.04|409.74|411.75|409.45|25
1736802520000|2025-01-13 21:08:40|424.1|421.8|424.03|421.73|424.11|421.81|423.97|421.67|19
1736778140000|2025-01-13 14:22:20|412.05|409.75|412.25|409.95|412.25|409.95|411.99|409.69|27
1736802530000|2025-01-13 21:08:50|424.04|421.74|424.09|421.79|424.1|421.8|423.97|421.67|22
1736778150000|2025-01-13 14:22:30|412.21|409.91|411.93|409.63|412.21|409.91|411.9|409.6|32
1736802540000|2025-01-13 21:09:00|424.08|421.78|424.3|422|424.33|422.03|424.01|421.71|13
1736778160000|2025-01-13 14:22:40|411.89|409.59|411.71|409.41|411.93|409.63|411.71|409.41|28
1736802550000|2025-01-13 21:09:10|424.31|422.01|424.29|421.99|424.32|422.02|424.2|421.9|17
1736778170000|2025-01-13 14:22:50|411.72|409.42|411.71|409.41|411.74|409.44|411.6|409.3|23
1736802560000|2025-01-13 21:09:20|424.27|421.97|424.38|422.08|424.38|422.08|424.27|421.97|10
1736778180000|2025-01-13 14:23:00|411.69|409.39|411.59|409.29|411.7|409.4|411.53|409.23|25
1736802570000|2025-01-13 21:09:30|424.62|422.32|424.82|422.52|424.84|422.54|424.62|422.32|6
1736778190000|2025-01-13 14:23:10|411.54|409.24|411.55|409.25|411.55|409.25|411.35|409.05|27
1736802580000|2025-01-13 21:09:40|424.81|422.51|424.65|422.35|424.81|422.51|424.65|422.35|25
1736778200000|2025-01-13 14:23:20|411.53|409.23|411.43|409.13|411.55|409.25|411.41|409.11|28
1736802590000|2025-01-13 21:09:50|424.64|422.34|424.07|421.77|424.64|422.34|424.07|421.77|22
1736778210000|2025-01-13 14:23:30|411.44|409.14|411.54|409.24|411.57|409.27|411.4|409.1|21
1736802600000|2025-01-13 21:10:00|424.06|421.76|424.12|421.82|424.15|421.85|423.98|421.68|30
1736778220000|2025-01-13 14:23:40|411.48|409.18|411.4|409.1|411.54|409.24|411.39|409.09|22
1736802610000|2025-01-13 21:10:10|424.1|421.8|424.04|421.74|424.11|421.81|424.03|421.73|17
1736778230000|2025-01-13 14:23:50|411.42|409.12|411.69|409.39|411.69|409.39|411.39|409.09|20
1736802620000|2025-01-13 21:10:20|424.05|421.75|424.37|422.07|424.37|422.07|423.92|421.62|16
1736778240000|2025-01-13 14:24:00|411.74|409.44|412.08|409.78|412.08|409.78|411.74|409.44|21
1736802630000|2025-01-13 21:10:30|424.5|422.2|424.77|422.47|424.77|422.47|424.5|422.2|23
1736778250000|2025-01-13 14:24:10|412.09|409.79|412.04|409.74|412.19|409.89|412.02|409.72|25
1736802640000|2025-01-13 21:10:40|424.75|422.45|424.77|422.47|424.78|422.48|424.75|422.45|19
1736778260000|2025-01-13 14:24:20|412.02|409.72|411.71|409.41|412.07|409.77|411.69|409.39|24
1736802650000|2025-01-13 21:10:50|424.78|422.48|424.67|422.37|424.78|422.48|424.62|422.32|19
1736778270000|2025-01-13 14:24:30|411.72|409.42|411.72|409.42|411.74|409.44|411.62|409.32|25
1736802660000|2025-01-13 21:11:00|424.65|422.35|424.69|422.39|424.86|422.56|424.65|422.35|19
1736778280000|2025-01-13 14:24:40|411.73|409.43|411.46|409.16|411.73|409.43|411.45|409.15|20
1736802670000|2025-01-13 21:11:10|424.68|422.38|424.2|421.9|424.68|422.38|424.2|421.9|8
1736778290000|2025-01-13 14:24:50|411.47|409.17|411.36|409.06|411.5|409.2|411.36|409.06|23
1736802680000|2025-01-13 21:11:20|424.07|421.77|424.24|421.94|424.29|421.99|424.04|421.74|21
1736778300000|2025-01-13 14:25:00|411.38|409.08|411.56|409.26|411.56|409.26|411.38|409.08|6
1736802690000|2025-01-13 21:11:30|424.26|421.96|424.05|421.75|424.26|421.96|424.04|421.74|25
1736778310000|2025-01-13 14:25:10|411.53|409.23|411.56|409.26|411.7|409.4|411.46|409.16|29
1736802700000|2025-01-13 21:11:40|424.06|421.76|424.13|421.83|424.14|421.84|424.02|421.72|16
1736778320000|2025-01-13 14:25:20|411.57|409.27|411.56|409.26|411.63|409.33|411.49|409.19|23
1736802710000|2025-01-13 21:11:50|424.12|421.82|423.78|421.48|424.12|421.82|423.74|421.44|13
1736778330000|2025-01-13 14:25:30|411.59|409.29|411.45|409.15|411.6|409.3|411.44|409.14|23
1736802720000|2025-01-13 21:12:00|423.75|421.45|423.58|421.28|423.75|421.45|423.56|421.26|29
1736778340000|2025-01-13 14:25:40|411.46|409.16|411.41|409.11|411.54|409.24|411.37|409.07|16
1736802730000|2025-01-13 21:12:10|423.59|421.29|423.59|421.29|423.77|421.47|423.59|421.29|19
1736778350000|2025-01-13 14:25:50|411.43|409.13|411.37|409.07|411.44|409.14|411.37|409.07|12
1736802740000|2025-01-13 21:12:20|423.57|421.27|423.52|421.22|423.61|421.31|423.49|421.19|24
1736778360000|2025-01-13 14:26:00|411.36|409.06|411.05|408.75|411.36|409.06|411.01|408.71|13
1736802750000|2025-01-13 21:12:30|423.51|421.21|423.38|421.08|423.61|421.31|423.38|421.08|27
1736778370000|2025-01-13 14:26:10|411.02|408.72|410.66|408.36|411.02|408.72|410.56|408.26|31
1736802760000|2025-01-13 21:12:40|423.41|421.11|423.73|421.43|423.75|421.45|423.41|421.11|28
1736778380000|2025-01-13 14:26:20|410.71|408.41|410.79|408.49|410.79|408.49|410.7|408.4|13
1736802770000|2025-01-13 21:12:50|423.72|421.42|424.36|422.06|424.39|422.09|423.72|421.42|21
1736778390000|2025-01-13 14:26:30|410.96|408.66|410.88|408.58|411.07|408.77|410.85|408.55|16
1736802780000|2025-01-13 21:13:00|424.37|422.07|424.37|422.07|424.37|422.07|424.35|422.05|5
1736778400000|2025-01-13 14:26:40|410.9|408.6|410.82|408.52|410.9|408.6|410.8|408.5|8
1736802790000|2025-01-13 21:13:10|424.38|422.08|424.09|421.79|424.73|422.43|424.06|421.76|27
1736778410000|2025-01-13 14:26:50|410.81|408.51|410.79|408.49|410.87|408.57|410.79|408.49|15
1736802800000|2025-01-13 21:13:20|423.99|421.69|423.78|421.48|424|421.7|423.77|421.47|29
1736778420000|2025-01-13 14:27:00|410.57|408.27|410.6|408.3|410.6|408.3|410.27|407.97|25
1736802810000|2025-01-13 21:13:30|423.8|421.5|423.46|421.16|423.8|421.5|423.46|421.16|23
1736778430000|2025-01-13 14:27:10|410.59|408.29|410.57|408.27|410.61|408.31|410.54|408.24|20
1736802820000|2025-01-13 21:13:40|423.47|421.17|423.59|421.29|423.67|421.37|423.47|421.17|20
1736778440000|2025-01-13 14:27:20|410.55|408.25|410.74|408.44|410.75|408.45|410.43|408.13|31
1736802830000|2025-01-13 21:13:50|423.6|421.3|423.79|421.49|423.9|421.6|423.59|421.29|19
1736778450000|2025-01-13 14:27:30|410.68|408.38|410.79|408.49|410.79|408.49|410.63|408.33|22
1736802840000|2025-01-13 21:14:00|423.78|421.48|424.05|421.75|424.08|421.78|423.76|421.46|22
1736778460000|2025-01-13 14:27:40|410.81|408.51|410.67|408.37|410.83|408.53|410.62|408.32|28
1736802850000|2025-01-13 21:14:10|424.06|421.76|423.94|421.64|424.06|421.76|423.94|421.64|19
1736778470000|2025-01-13 14:27:50|410.68|408.38|410.8|408.5|410.8|408.5|410.68|408.38|21
1736802860000|2025-01-13 21:14:20|423.92|421.62|423.84|421.54|423.94|421.64|423.83|421.53|22
1736778480000|2025-01-13 14:28:00|410.78|408.48|410.41|408.11|410.78|408.48|410.37|408.07|26
1736802870000|2025-01-13 21:14:30|423.85|421.55|423.31|421.01|423.85|421.55|423.31|421.01|25
1736778490000|2025-01-13 14:28:10|410.42|408.12|410.34|408.04|410.55|408.25|410.33|408.03|28
1736802880000|2025-01-13 21:14:40|423.3|421|423.48|421.18|423.51|421.21|423.29|420.99|22
1736778500000|2025-01-13 14:28:20|410.35|408.05|410.32|408.02|410.42|408.12|410.32|408.02|18
1736802890000|2025-01-13 21:14:50|423.5|421.2|423.69|421.39|423.69|421.39|423.47|421.17|18
1736778510000|2025-01-13 14:28:30|410.35|408.05|410.48|408.18|410.5|408.2|410.35|408.05|11
1736802900000|2025-01-13 21:15:00|423.66|421.36|422.81|420.51|423.66|421.36|422.8|420.5|20
1736778520000|2025-01-13 14:28:40|410.49|408.19|410.43|408.13|410.51|408.21|410.35|408.05|17
1736802910000|2025-01-13 21:15:10|422.82|420.52|422.48|420.18|422.82|420.52|422.48|420.18|11
1736778530000|2025-01-13 14:28:50|410.44|408.14|410.51|408.21|410.62|408.32|410.4|408.1|23
1736802920000|2025-01-13 21:15:20|422.47|420.17|422.37|420.07|422.53|420.23|422.37|420.07|21
1736778540000|2025-01-13 14:29:00|410.52|408.22|410.73|408.43|410.73|408.43|410.38|408.08|32
1736802930000|2025-01-13 21:15:30|422.36|420.06|422.28|419.98|422.38|420.08|422.2|419.9|20
1736778550000|2025-01-13 14:29:10|410.72|408.42|411.08|408.78|411.11|408.81|410.72|408.42|26
1736802940000|2025-01-13 21:15:40|422.27|419.97|422.53|420.23|422.53|420.23|422.25|419.95|23
1736778560000|2025-01-13 14:29:20|411.09|408.79|411.3|409|411.3|409|411.02|408.72|21
1736802950000|2025-01-13 21:15:50|422.62|420.32|422.62|420.32|422.7|420.4|422.48|420.18|24
1736778570000|2025-01-13 14:29:30|411.31|409.01|411.26|408.96|411.39|409.09|411.25|408.95|21
1736802960000|2025-01-13 21:16:00|422.61|420.31|422.7|420.4|422.71|420.41|422.49|420.19|22
1736778600000|2025-01-13 14:30:00|411.25|408.95|410.32|408.02|411.25|408.95|410.32|408.02|20
1736802970000|2025-01-13 21:16:10|422.69|420.39|422.79|420.49|422.81|420.51|422.67|420.37|17
1736778610000|2025-01-13 14:30:10|410.38|408.08|410.58|408.28|410.63|408.33|410.38|408.08|12
1736802980000|2025-01-13 21:16:20|422.89|420.59|422.99|420.69|422.99|420.69|422.85|420.55|14
1736778620000|2025-01-13 14:30:20|410.59|408.29|410.93|408.63|410.93|408.63|410.32|408.02|22
1736802990000|2025-01-13 21:16:30|423|420.7|423.09|420.79|423.16|420.86|423|420.7|19
1736778630000|2025-01-13 14:30:30|411.03|408.73|411.21|408.91|411.21|408.91|410.8|408.5|34
1736803000000|2025-01-13 21:16:40|423.11|420.81|423.28|420.98|423.32|421.02|423.07|420.77|20
1736778640000|2025-01-13 14:30:40|411.19|408.89|411.22|408.92|411.22|408.92|411.11|408.81|20
1736803010000|2025-01-13 21:16:50|423.27|420.97|422.73|420.43|423.28|420.98|422.72|420.42|29
1736778650000|2025-01-13 14:30:50|411.25|408.95|410.94|408.64|411.29|408.99|410.94|408.64|30
1736803020000|2025-01-13 21:17:00|422.72|420.42|423.01|420.71|423.08|420.78|422.7|420.4|20
1736778660000|2025-01-13 14:31:00|410.95|408.65|410.87|408.57|411.23|408.93|410.8|408.5|34
1736803030000|2025-01-13 21:17:10|423.03|420.73|422.59|420.29|423.03|420.73|422.57|420.27|25
1736778670000|2025-01-13 14:31:10|410.8|408.5|410.81|408.51|410.83|408.53|410.64|408.34|30
1736803040000|2025-01-13 21:17:20|422.58|420.28|422.16|419.86|422.61|420.31|422.16|419.86|20
1736778680000|2025-01-13 14:31:20|410.82|408.52|410.4|408.1|410.84|408.54|410.39|408.09|34
1736803050000|2025-01-13 21:17:30|422.15|419.85|422.13|419.83|422.25|419.95|422.13|419.83|22
1736778690000|2025-01-13 14:31:30|410.47|408.17|410.37|408.07|410.47|408.17|410.32|408.02|25
1736803060000|2025-01-13 21:17:40|422.14|419.84|422.02|419.72|422.14|419.84|422.02|419.72|17
1736778700000|2025-01-13 14:31:40|410.36|408.06|410.32|408.02|410.45|408.15|410.32|408.02|13
1736803070000|2025-01-13 21:17:50|421.98|419.68|421.69|419.39|421.99|419.69|421.65|419.35|18
1736778710000|2025-01-13 14:31:50|410.1|407.8|410.16|407.86|410.16|407.86|410.01|407.71|23
1736803080000|2025-01-13 21:18:00|421.68|419.38|421.7|419.4|421.7|419.4|421.42|419.12|30
1736778720000|2025-01-13 14:32:00|410.42|408.12|410.77|408.47|410.87|408.57|410.42|408.12|21
1736803090000|2025-01-13 21:18:10|421.99|419.69|421.73|419.43|421.99|419.69|421.61|419.31|24
1736778730000|2025-01-13 14:32:10|410.75|408.45|410.46|408.16|410.75|408.45|410.25|407.95|33
1736803100000|2025-01-13 21:18:20|421.74|419.44|421.63|419.33|421.97|419.67|421.63|419.33|17
1736778740000|2025-01-13 14:32:20|410.42|408.12|410.58|408.28|410.76|408.46|410.38|408.08|38
1736803110000|2025-01-13 21:18:30|421.62|419.32|421.65|419.35|421.67|419.37|421.6|419.3|15
1736778750000|2025-01-13 14:32:30|410.51|408.21|409.89|407.59|410.51|408.21|409.87|407.57|21
1736803120000|2025-01-13 21:18:40|421.77|419.47|421.9|419.6|421.9|419.6|421.69|419.39|25
1736778760000|2025-01-13 14:32:40|409.86|407.56|410.23|407.93|410.23|407.93|409.86|407.56|28
1736803140000|2025-01-13 21:19:00|421.86|419.56|421.89|419.59|421.89|419.59|421.82|419.52|5
1736778770000|2025-01-13 14:32:50|410.22|407.92|409.86|407.56|410.48|408.18|409.86|407.56|33
1736803150000|2025-01-13 21:19:10|421.86|419.56|421.9|419.6|421.9|419.6|421.86|419.56|3
1736778780000|2025-01-13 14:33:00|409.88|407.58|409.77|407.47|409.89|407.59|409.77|407.47|12
1736803160000|2025-01-13 21:19:20|421.87|419.57|421.59|419.29|421.87|419.57|421.59|419.29|6
1736778790000|2025-01-13 14:33:10|409.54|407.24|409.09|406.79|409.54|407.24|408.98|406.68|35
1736803170000|2025-01-13 21:19:30|421.6|419.3|421.63|419.33|421.71|419.41|421.6|419.3|10
1736778800000|2025-01-13 14:33:20|409.07|406.77|408.82|406.52|409.13|406.83|408.82|406.52|14
1736803180000|2025-01-13 21:19:40|421.62|419.32|421.5|419.2|421.62|419.32|421.5|419.2|5
1736778810000|2025-01-13 14:33:30|408.86|406.56|408.07|405.77|408.89|406.59|408.07|405.77|30
1736803190000|2025-01-13 21:19:50|421.52|419.22|421.63|419.33|421.69|419.39|421.52|419.22|11
1736778820000|2025-01-13 14:33:40|408.09|405.79|408.19|405.89|408.34|406.04|408.05|405.75|23
1736803200000|2025-01-13 21:20:00|421.62|419.32|421.51|419.21|421.63|419.33|421.5|419.2|15
1736778830000|2025-01-13 14:33:50|408.14|405.84|407.06|404.76|408.15|405.85|407.06|404.76|26
1736803210000|2025-01-13 21:20:10|421.53|419.23|421.9|419.6|421.9|419.6|421.53|419.23|13
1736778840000|2025-01-13 14:34:00|407.01|404.71|407.01|404.71|407.01|404.71|406.56|404.26|31
1736803230000|2025-01-13 21:20:30|422.14|419.84|422.36|420.06|422.42|420.12|422.14|419.84|7
1736778850000|2025-01-13 14:34:10|407.07|404.77|405.85|403.55|407.29|404.99|405.85|403.55|33
1736803240000|2025-01-13 21:20:40|422.37|420.07|422.25|419.95|422.44|420.14|422.25|419.95|25
1736778860000|2025-01-13 14:34:20|405.8|403.5|407|404.7|407.02|404.72|405.47|403.17|26
1736803250000|2025-01-13 21:20:50|422.22|419.92|422.37|420.07|422.43|420.13|422.22|419.92|30
1736778870000|2025-01-13 14:34:30|406.95|404.65|405.96|403.66|406.95|404.65|405.49|403.19|31
1736803260000|2025-01-13 21:21:00|422.36|420.06|422.07|419.77|422.4|420.1|422.05|419.75|25
1736778880000|2025-01-13 14:34:40|405.88|403.58|404.03|401.73|405.88|403.58|404.03|401.73|37
1736803270000|2025-01-13 21:21:10|422.08|419.78|422.07|419.77|422.14|419.84|421.93|419.63|26
1736778890000|2025-01-13 14:34:50|403.83|401.53|404.04|401.74|404.44|402.14|403.5|401.2|37
1736803280000|2025-01-13 21:21:20|422.09|419.79|421.95|419.65|422.21|419.91|421.93|419.63|31
1736778900000|2025-01-13 14:35:00|404.08|401.78|406.2|403.9|406.23|403.93|404.08|401.78|36
1736803290000|2025-01-13 21:21:30|421.94|419.64|421.72|419.42|422.06|419.76|421.69|419.39|30
1736778910000|2025-01-13 14:35:10|406.19|403.89|405.53|403.23|406.2|403.9|405.07|402.77|36
1736803300000|2025-01-13 21:21:40|421.73|419.43|421.77|419.47|421.78|419.48|421.65|419.35|26
1736778920000|2025-01-13 14:35:20|405.52|403.22|406.08|403.78|406.31|404.01|405.52|403.22|29
1736803310000|2025-01-13 21:21:50|421.79|419.49|421.93|419.63|421.93|419.63|421.79|419.49|27
1736778930000|2025-01-13 14:35:30|405.88|403.58|406.12|403.82|406.78|404.48|405.88|403.58|36
1736803320000|2025-01-13 21:22:00|421.95|419.65|422.09|419.79|422.22|419.92|421.95|419.65|29
1736778940000|2025-01-13 14:35:40|406.06|403.76|404.6|402.3|406.21|403.91|404.6|402.3|33
1736803330000|2025-01-13 21:22:10|422.02|419.72|422.09|419.79|422.29|419.99|422.02|419.72|32
1736778950000|2025-01-13 14:35:50|404.57|402.27|401.79|399.49|404.57|402.27|401.33|399.03|35
1736803340000|2025-01-13 21:22:20|422.12|419.82|422.2|419.9|422.29|419.99|422.03|419.73|33
1736778960000|2025-01-13 14:36:00|401.57|399.27|402.84|400.54|402.84|400.54|401.57|399.27|31
1736803350000|2025-01-13 21:22:30|422.23|419.93|422.05|419.75|422.29|419.99|422.03|419.73|20
1736778970000|2025-01-13 14:36:10|402.71|400.41|405.25|402.95|405.25|402.95|402.71|400.41|37
1736803360000|2025-01-13 21:22:40|422.06|419.76|422.12|419.82|422.17|419.87|422|419.7|30
1736778980000|2025-01-13 14:36:20|405.35|403.05|406.59|404.29|406.59|404.29|405.19|402.89|33
1736803370000|2025-01-13 21:22:50|422.11|419.81|422.12|419.82|422.17|419.87|421.95|419.65|32
1736778990000|2025-01-13 14:36:30|406.61|404.31|407.34|405.04|407.34|405.04|406.61|404.31|26
1736803380000|2025-01-13 21:23:00|422.13|419.83|422.08|419.78|422.26|419.96|422.02|419.72|29
1736779000000|2025-01-13 14:36:40|407.54|405.24|407.2|404.9|408.21|405.91|407.2|404.9|34
1736803390000|2025-01-13 21:23:10|422.09|419.79|422.3|420|422.31|420.01|422.05|419.75|26
1736779010000|2025-01-13 14:36:50|407.05|404.75|407.33|405.03|407.39|405.09|406.99|404.69|34
1736803400000|2025-01-13 21:23:20|422.26|419.96|422.16|419.86|422.38|420.08|422.16|419.86|22
1736779020000|2025-01-13 14:37:00|407.34|405.04|406.71|404.41|407.66|405.36|406.59|404.29|33
1736803410000|2025-01-13 21:23:30|422.14|419.84|422.04|419.74|422.14|419.84|421.99|419.69|22
1736779030000|2025-01-13 14:37:10|406.76|404.46|408.05|405.75|408.05|405.75|406.76|404.46|36
1736803420000|2025-01-13 21:23:40|422.03|419.73|422.27|419.97|422.3|420|422|419.7|33
1736779040000|2025-01-13 14:37:20|408.06|405.76|408.64|406.34|408.64|406.34|407.9|405.6|27
1736803430000|2025-01-13 21:23:50|422.26|419.96|422.54|420.24|422.57|420.27|422.24|419.94|26
1736779050000|2025-01-13 14:37:30|408.62|406.32|408.85|406.55|408.85|406.55|408.62|406.32|13
1736803440000|2025-01-13 21:24:00|422.52|420.22|422.58|420.28|422.58|420.28|422.5|420.2|25
1736779060000|2025-01-13 14:37:40|408.66|406.36|408.51|406.21|408.85|406.55|408.51|406.21|25
1736803450000|2025-01-13 21:24:10|422.65|420.35|422.72|420.42|422.78|420.48|422.6|420.3|25
1736779070000|2025-01-13 14:37:50|408.52|406.22|408.59|406.29|408.75|406.45|408.18|405.88|33
1736803460000|2025-01-13 21:24:20|422.76|420.46|422.84|420.54|422.88|420.58|422.59|420.29|28
1736779080000|2025-01-13 14:38:00|408.6|406.3|408.66|406.36|408.72|406.42|408.32|406.02|34
1736803470000|2025-01-13 21:24:30|422.83|420.53|422.81|420.51|422.83|420.53|422.8|420.5|11
1736779090000|2025-01-13 14:38:10|408.47|406.17|409.34|407.04|409.43|407.13|408.37|406.07|23
1736803480000|2025-01-13 21:24:40|422.82|420.52|423.05|420.75|423.08|420.78|422.79|420.49|17
1736779100000|2025-01-13 14:38:20|409.27|406.97|409.64|407.34|409.64|407.34|409.23|406.93|32
1736803490000|2025-01-13 21:24:50|423.06|420.76|423.09|420.79|423.12|420.82|423.03|420.73|25
1736779110000|2025-01-13 14:38:30|409.65|407.35|409.55|407.25|409.72|407.42|409.26|406.96|33
1736803500000|2025-01-13 21:25:00|423.1|420.8|423.05|420.75|423.13|420.83|423.01|420.71|31
1736779120000|2025-01-13 14:38:40|409.64|407.34|410.48|408.18|410.58|408.28|409.64|407.34|24
1736803510000|2025-01-13 21:25:10|423.08|420.78|423.12|420.82|423.14|420.84|422.98|420.68|25
1736779130000|2025-01-13 14:38:50|410.44|408.14|411.36|409.06|411.36|409.06|410.44|408.14|27
1736803520000|2025-01-13 21:25:20|423.11|420.81|423.31|421.01|423.32|421.02|423.11|420.81|13
1736779140000|2025-01-13 14:39:00|411.42|409.12|411.57|409.27|411.64|409.34|411.35|409.05|38
1736803530000|2025-01-13 21:25:30|423.33|421.03|423.31|421.01|423.35|421.05|423.28|420.98|19
1736779150000|2025-01-13 14:39:10|411.54|409.24|410.76|408.46|411.64|409.34|410.64|408.34|35
1736803540000|2025-01-13 21:25:40|423.32|421.02|423.27|420.97|423.37|421.07|423.25|420.95|23
1736779160000|2025-01-13 14:39:20|410.72|408.42|411.19|408.89|411.19|408.89|410.6|408.3|31
1736803550000|2025-01-13 21:25:50|423.3|421|423.14|420.84|423.3|421|423.12|420.82|16
1736779170000|2025-01-13 14:39:30|411.09|408.79|411.03|408.73|411.32|409.02|411.03|408.73|25
1736803560000|2025-01-13 21:26:00|423.15|420.85|422.69|420.39|423.23|420.93|422.69|420.39|28
1736779180000|2025-01-13 14:39:40|410.98|408.68|410.42|408.12|411.07|408.77|410.34|408.04|14
1736803570000|2025-01-13 21:26:10|422.72|420.42|422.74|420.44|422.84|420.54|422.7|420.4|26
1736779190000|2025-01-13 14:39:50|410.39|408.09|409.97|407.67|410.5|408.2|409.92|407.62|27
1736803580000|2025-01-13 21:26:20|422.73|420.43|422.47|420.17|422.73|420.43|422.37|420.07|28
1736779200000|2025-01-13 14:40:00|409.94|407.64|410.08|407.78|410.16|407.86|409.63|407.33|36
1736803590000|2025-01-13 21:26:30|422.44|420.14|422.52|420.22|422.6|420.3|422.44|420.14|17
1736779210000|2025-01-13 14:40:10|410.13|407.83|409.99|407.69|410.41|408.11|409.83|407.53|31
1736803600000|2025-01-13 21:26:40|422.42|420.12|422.14|419.84|422.45|420.15|422.06|419.76|20
1736779220000|2025-01-13 14:40:20|410.14|407.84|411.26|408.96|411.28|408.98|410.14|407.84|33
1736803610000|2025-01-13 21:26:50|422.12|419.82|422.2|419.9|422.26|419.96|422.1|419.8|14
1736779230000|2025-01-13 14:40:30|411.28|408.98|412|409.7|412|409.7|411.17|408.87|34
1736803620000|2025-01-13 21:27:00|422.17|419.87|422.02|419.72|422.17|419.87|422|419.7|22
1736779240000|2025-01-13 14:40:40|412.02|409.72|412.39|410.09|412.56|410.26|412.02|409.72|32
1736803630000|2025-01-13 21:27:10|422.03|419.73|421.88|419.58|422.12|419.82|421.88|419.58|21
1736779250000|2025-01-13 14:40:50|412.41|410.11|412.11|409.81|412.44|410.14|411.51|409.21|37
1736803640000|2025-01-13 21:27:20|421.87|419.57|422.18|419.88|422.19|419.89|421.86|419.56|22
1736779260000|2025-01-13 14:41:00|412.13|409.83|412.73|410.43|412.73|410.43|412.13|409.83|32
1736803650000|2025-01-13 21:27:30|422.2|419.9|422.13|419.83|422.22|419.92|422.13|419.83|13
1736779270000|2025-01-13 14:41:10|412.76|410.46|413.67|411.37|413.69|411.39|412.76|410.46|30
1736803660000|2025-01-13 21:27:40|422.14|419.84|421.99|419.69|422.15|419.85|421.92|419.62|26
1736779280000|2025-01-13 14:41:20|413.7|411.4|413.26|410.96|413.7|411.4|413.26|410.96|38
1736803670000|2025-01-13 21:27:50|421.96|419.66|421.9|419.6|422.03|419.73|421.9|419.6|16
1736779290000|2025-01-13 14:41:30|413.13|410.83|412.09|409.79|413.13|410.83|412|409.7|35
1736803680000|2025-01-13 21:28:00|421.89|419.59|422.09|419.79|422.18|419.88|421.78|419.48|24
1736779300000|2025-01-13 14:41:40|412.12|409.82|411.56|409.26|412.26|409.96|411.47|409.17|28
1736803690000|2025-01-13 21:28:10|422.02|419.72|421.88|419.58|422.02|419.72|421.88|419.58|18
1736779310000|2025-01-13 14:41:50|411.58|409.28|411.63|409.33|412.06|409.76|411.56|409.26|31
1736803700000|2025-01-13 21:28:20|421.87|419.57|421.78|419.48|421.88|419.58|421.77|419.47|21
1736779320000|2025-01-13 14:42:00|411.57|409.27|411.94|409.64|411.94|409.64|411.18|408.88|37
1736803710000|2025-01-13 21:28:30|421.79|419.49|421.8|419.5|421.87|419.57|421.79|419.49|13
1736779330000|2025-01-13 14:42:10|411.99|409.69|412.17|409.87|412.17|409.87|411.76|409.46|37
1736803720000|2025-01-13 21:28:40|421.79|419.49|421.95|419.65|422|419.7|421.79|419.49|11
1736779340000|2025-01-13 14:42:20|412.24|409.94|412.31|410.01|412.31|410.01|412.06|409.76|34
1736803730000|2025-01-13 21:28:50|421.93|419.63|421.93|419.63|421.98|419.68|421.92|419.62|11
1736779350000|2025-01-13 14:42:30|412.54|410.24|412.87|410.57|412.92|410.62|412.43|410.13|33
1736803740000|2025-01-13 21:29:00|421.92|419.62|422.11|419.81|422.11|419.81|421.89|419.59|17
1736779360000|2025-01-13 14:42:40|412.9|410.6|413.18|410.88|413.18|410.88|412.9|410.6|37
1736803750000|2025-01-13 21:29:10|422.13|419.83|422.04|419.74|422.13|419.83|422.03|419.73|19
1736779370000|2025-01-13 14:42:50|413.2|410.9|413.01|410.71|413.2|410.9|412.91|410.61|29
1736803760000|2025-01-13 21:29:20|422.02|419.72|421.97|419.67|422.03|419.73|421.96|419.66|16
1736779380000|2025-01-13 14:43:00|412.97|410.67|412.4|410.1|413.11|410.81|411.85|409.55|35
1736803770000|2025-01-13 21:29:30|421.99|419.69|421.71|419.41|422.11|419.81|421.67|419.37|17
1736779390000|2025-01-13 14:43:10|412.38|410.08|412.84|410.54|412.84|410.54|412.19|409.89|34
1736803780000|2025-01-13 21:29:40|421.72|419.42|421.63|419.33|421.74|419.44|421.63|419.33|13
1736779400000|2025-01-13 14:43:20|412.88|410.58|413.52|411.22|413.64|411.34|412.75|410.45|31
1736803790000|2025-01-13 21:29:50|421.62|419.32|421.8|419.5|421.81|419.51|421.62|419.32|9
1736779410000|2025-01-13 14:43:30|413.5|411.2|413.72|411.42|413.8|411.5|413.36|411.06|28
1736803800000|2025-01-13 21:30:00|421.79|419.49|421.94|419.64|421.94|419.64|421.75|419.45|16
1736779420000|2025-01-13 14:43:40|413.76|411.46|414.07|411.77|414.07|411.77|413.76|411.46|16
1736803810000|2025-01-13 21:30:10|422.01|419.71|422.28|419.98|422.32|420.02|422.01|419.71|22
1736779430000|2025-01-13 14:43:50|414.23|411.93|414.87|412.57|414.89|412.59|414.23|411.93|28
1736803820000|2025-01-13 21:30:20|422.29|419.99|422.32|420.02|422.39|420.09|422.29|419.99|7
1736779440000|2025-01-13 14:44:00|414.91|412.61|415|412.7|415|412.7|414.53|412.23|29
1736803830000|2025-01-13 21:30:30|422.3|420|422.58|420.28|422.6|420.3|422.2|419.9|26
1736779450000|2025-01-13 14:44:10|415.18|412.88|415.43|413.13|415.43|413.13|414.97|412.67|31
1736803840000|2025-01-13 21:30:40|422.59|420.29|422.76|420.46|422.78|420.48|422.52|420.22|22
1736779460000|2025-01-13 14:44:20|415.57|413.27|415.5|413.2|415.6|413.3|415.43|413.13|22
1736803850000|2025-01-13 21:30:50|422.78|420.48|422.89|420.59|423.03|420.73|422.78|420.48|23
1736779470000|2025-01-13 14:44:30|415.45|413.15|414.85|412.55|415.6|413.3|414.49|412.19|35
1736803860000|2025-01-13 21:31:00|423.01|420.71|423.48|421.18|423.48|421.18|423.01|420.71|32
1736779480000|2025-01-13 14:44:40|414.83|412.53|414.32|412.02|414.83|412.53|414.32|412.02|30
1736803870000|2025-01-13 21:31:10|423.52|421.22|423.49|421.19|423.68|421.38|423.35|421.05|28
1736779490000|2025-01-13 14:44:50|414.35|412.05|414.01|411.71|414.41|412.11|414.01|411.71|35
1736803880000|2025-01-13 21:31:20|423.41|421.11|422.96|420.66|423.41|421.11|422.95|420.65|19
1736803890000|2025-01-13 21:31:30|422.97|420.67|422.77|420.47|422.97|420.67|422.69|420.39|27
1736779500000|2025-01-13 14:45:00|414.04|411.74|413.77|411.47|414.17|411.87|413.64|411.34|35
1736803900000|2025-01-13 21:31:40|422.74|420.44|422.97|420.67|423.03|420.73|422.71|420.41|17
1736779510000|2025-01-13 14:45:10|413.79|411.49|414.06|411.76|414.07|411.77|413.69|411.39|36
1736803910000|2025-01-13 21:31:50|422.96|420.66|422.9|420.6|422.98|420.68|422.9|420.6|20
1736779520000|2025-01-13 14:45:20|414.1|411.8|414.76|412.46|414.89|412.59|414.1|411.8|35
1736803920000|2025-01-13 21:32:00|422.86|420.56|422.55|420.25|422.86|420.56|422.55|420.25|20
1736779530000|2025-01-13 14:45:30|414.78|412.48|414.3|412|415.09|412.79|414.15|411.85|35
1736803930000|2025-01-13 21:32:10|422.54|420.24|422.67|420.37|422.68|420.38|422.34|420.04|26
1736779540000|2025-01-13 14:45:40|414.32|412.02|414.65|412.35|414.67|412.37|414.32|412.02|33
1736803940000|2025-01-13 21:32:20|422.66|420.36|422.44|420.14|422.66|420.36|422.42|420.12|22
1736779550000|2025-01-13 14:45:50|414.61|412.31|414.68|412.38|414.81|412.51|414.54|412.24|28
1736803950000|2025-01-13 21:32:30|422.54|420.24|422.88|420.58|422.88|420.58|422.54|420.24|17
1736779560000|2025-01-13 14:46:00|414.65|412.35|413.9|411.6|414.65|412.35|413.69|411.39|33
1736803960000|2025-01-13 21:32:40|422.87|420.57|422.59|420.29|422.89|420.59|422.58|420.28|17
1736779570000|2025-01-13 14:46:10|413.95|411.65|413.63|411.33|414.46|412.16|413.63|411.33|30
1736803970000|2025-01-13 21:32:50|422.57|420.27|422.73|420.43|422.76|420.46|422.55|420.25|24
1736779580000|2025-01-13 14:46:20|413.59|411.29|413.62|411.32|413.66|411.36|413.48|411.18|31
1736803980000|2025-01-13 21:33:00|422.74|420.44|422.73|420.43|422.74|420.44|422.54|420.24|16
1736779590000|2025-01-13 14:46:30|413.59|411.29|412.96|410.66|413.6|411.3|412.89|410.59|35
1736803990000|2025-01-13 21:33:10|422.74|420.44|422.67|420.37|422.74|420.44|422.43|420.13|24
1736779600000|2025-01-13 14:46:40|412.91|410.61|413.49|411.19|413.66|411.36|412.89|410.59|28
1736804000000|2025-01-13 21:33:20|422.66|420.36|422.6|420.3|422.7|420.4|422.55|420.25|21
1736779610000|2025-01-13 14:46:50|413.43|411.13|413.89|411.59|413.97|411.67|413.42|411.12|30
1736804010000|2025-01-13 21:33:30|422.67|420.37|422.62|420.32|422.83|420.53|422.59|420.29|19
1736779620000|2025-01-13 14:47:00|413.9|411.6|414.27|411.97|414.61|412.31|413.89|411.59|32
1736804020000|2025-01-13 21:33:40|422.6|420.3|422.58|420.28|422.68|420.38|422.5|420.2|14
1736779630000|2025-01-13 14:47:10|414.24|411.94|413.33|411.03|414.24|411.94|413.33|411.03|35
1736804030000|2025-01-13 21:33:50|422.55|420.25|422.48|420.18|422.64|420.34|422.43|420.13|24
1736779640000|2025-01-13 14:47:20|413.28|410.98|413.22|410.92|413.57|411.27|413.19|410.89|33
1736804040000|2025-01-13 21:34:00|422.44|420.14|422.21|419.91|422.49|420.19|422.21|419.91|23
1736779650000|2025-01-13 14:47:30|413.2|410.9|413.18|410.88|413.52|411.22|413.16|410.86|30
1736804050000|2025-01-13 21:34:10|422.22|419.92|422.32|420.02|422.34|420.04|422.19|419.89|15
1736779660000|2025-01-13 14:47:40|413.19|410.89|414.13|411.83|414.16|411.86|413.19|410.89|32
1736804060000|2025-01-13 21:34:20|422.4|420.1|422.69|420.39|422.74|420.44|422.4|420.1|13
1736779670000|2025-01-13 14:47:50|414.14|411.84|414.11|411.81|414.29|411.99|413.77|411.47|31
1736804070000|2025-01-13 21:34:30|422.7|420.4|423.08|420.78|423.13|420.83|422.69|420.39|23
1736779680000|2025-01-13 14:48:00|414.05|411.75|414.19|411.89|414.49|412.19|414.03|411.73|36
1736804080000|2025-01-13 21:34:40|423.07|420.77|422.89|420.59|423.08|420.78|422.89|420.59|23
1736779690000|2025-01-13 14:48:10|414.1|411.8|414.67|412.37|414.67|412.37|413.99|411.69|32
1736804090000|2025-01-13 21:34:50|422.88|420.58|422.86|420.56|422.88|420.58|422.84|420.54|15
1736779700000|2025-01-13 14:48:20|414.58|412.28|415.46|413.16|415.49|413.19|414.58|412.28|36
1736804100000|2025-01-13 21:35:00|422.84|420.54|423.07|420.77|423.07|420.77|422.58|420.28|18
1736779710000|2025-01-13 14:48:30|415.47|413.17|415.7|413.4|415.77|413.47|415.33|413.03|33
1736804110000|2025-01-13 21:35:10|423.06|420.76|422.62|420.32|423.06|420.76|422.62|420.32|20
1736779720000|2025-01-13 14:48:40|415.73|413.43|415.9|413.6|415.9|413.6|415.67|413.37|30
1736804120000|2025-01-13 21:35:20|422.64|420.34|422.47|420.17|422.68|420.38|422.47|420.17|25
1736779730000|2025-01-13 14:48:50|415.89|413.59|415.91|413.61|415.91|413.61|415.7|413.4|27
1736804130000|2025-01-13 21:35:30|422.46|420.16|422.9|420.6|422.9|420.6|422.46|420.16|18
1736779740000|2025-01-13 14:49:00|415.8|413.5|415.92|413.62|415.94|413.64|415.13|412.83|32
1736804140000|2025-01-13 21:35:40|423|420.7|422.85|420.55|423|420.7|422.85|420.55|15
1736779750000|2025-01-13 14:49:10|415.94|413.64|415.81|413.51|415.99|413.69|415.59|413.29|32
1736804150000|2025-01-13 21:35:50|422.9|420.6|422.81|420.51|423.01|420.71|422.81|420.51|21
1736779760000|2025-01-13 14:49:20|415.76|413.46|415.68|413.38|415.78|413.48|415.32|413.02|33
1736804160000|2025-01-13 21:36:00|422.82|420.52|422.72|420.42|422.85|420.55|422.7|420.4|23
1736779770000|2025-01-13 14:49:30|415.66|413.36|415.51|413.21|415.71|413.41|415.39|413.09|35
1736804170000|2025-01-13 21:36:10|422.71|420.41|422.54|420.24|422.71|420.41|422.52|420.22|20
1736779780000|2025-01-13 14:49:40|415.45|413.15|415.99|413.69|416|413.7|415.45|413.15|33
1736804180000|2025-01-13 21:36:20|422.55|420.25|422.32|420.02|422.55|420.25|422.31|420.01|24
1736779790000|2025-01-13 14:49:50|416.07|413.77|415.56|413.26|416.07|413.77|415.34|413.04|20
1736804190000|2025-01-13 21:36:30|422.31|420.01|422.45|420.15|422.54|420.24|422.31|420.01|19
1736779800000|2025-01-13 14:50:00|415.6|413.3|415.69|413.39|415.92|413.62|415.56|413.26|29
1736804200000|2025-01-13 21:36:40|422.39|420.09|422.29|419.99|422.41|420.11|422.26|419.96|24
1736779810000|2025-01-13 14:50:10|415.7|413.4|415.43|413.13|415.7|413.4|415.26|412.96|36
1736804210000|2025-01-13 21:36:50|422.27|419.97|422.47|420.17|422.49|420.19|422.27|419.97|24
1736779820000|2025-01-13 14:50:20|415.48|413.18|415.46|413.16|415.53|413.23|415.25|412.95|32
1736804220000|2025-01-13 21:37:00|422.46|420.16|422.89|420.59|422.89|420.59|422.46|420.16|27
1736779830000|2025-01-13 14:50:30|415.48|413.18|415.77|413.47|416.02|413.72|415.48|413.18|32
1736804230000|2025-01-13 21:37:10|423.03|420.73|423.12|420.82|423.12|420.82|423|420.7|23
1736779840000|2025-01-13 14:50:40|415.75|413.45|415.65|413.35|415.78|413.48|415.46|413.16|32
1736804240000|2025-01-13 21:37:20|423.13|420.83|423.4|421.1|423.4|421.1|423.13|420.83|26
1736779850000|2025-01-13 14:50:50|415.67|413.37|415.99|413.69|416.05|413.75|415.59|413.29|35
1736804250000|2025-01-13 21:37:30|423.39|421.09|423.36|421.06|423.4|421.1|423.27|420.97|18
1736779860000|2025-01-13 14:51:00|416.03|413.73|415.84|413.54|416.07|413.77|415.4|413.1|33
1736804260000|2025-01-13 21:37:40|423.47|421.17|423.46|421.16|423.54|421.24|423.41|421.11|21
1736779870000|2025-01-13 14:51:10|415.91|413.61|416.13|413.83|416.15|413.85|415.79|413.49|36
1736804270000|2025-01-13 21:37:50|423.47|421.17|423.94|421.64|423.94|421.64|423.47|421.17|21
1736779880000|2025-01-13 14:51:20|416.15|413.85|416.25|413.95|416.52|414.22|416.15|413.85|28
1736804280000|2025-01-13 21:38:00|423.95|421.65|424.15|421.85|424.15|421.85|423.83|421.53|30
1736779890000|2025-01-13 14:51:30|416.24|413.94|416.3|414|416.45|414.15|416.22|413.92|35
1736804290000|2025-01-13 21:38:10|424.16|421.86|424.16|421.86|424.29|421.99|424.13|421.83|28
1736779900000|2025-01-13 14:51:40|416.33|414.03|417.04|414.74|417.05|414.75|416.3|414|33
1736804300000|2025-01-13 21:38:20|424.14|421.84|424.07|421.77|424.14|421.84|423.92|421.62|22
1736779910000|2025-01-13 14:51:50|417.03|414.73|417.11|414.81|417.23|414.93|416.88|414.58|37
1736804310000|2025-01-13 21:38:30|424.06|421.76|424.11|421.81|424.15|421.85|424.06|421.76|30
1736779920000|2025-01-13 14:52:00|417.09|414.79|416.87|414.57|417.12|414.82|416.83|414.53|35
1736804320000|2025-01-13 21:38:40|424.09|421.79|424.08|421.78|424.14|421.84|424.08|421.78|21
1736779930000|2025-01-13 14:52:10|416.78|414.48|416.76|414.46|416.94|414.64|416.49|414.19|36
1736804330000|2025-01-13 21:38:50|424.09|421.79|424.14|421.84|424.17|421.87|424.09|421.79|22
1736779940000|2025-01-13 14:52:20|416.79|414.49|417.16|414.86|417.5|415.2|416.79|414.49|38
1736804340000|2025-01-13 21:39:00|424.15|421.85|424.43|422.13|424.54|422.24|424.15|421.85|26
1736779950000|2025-01-13 14:52:30|417.24|414.94|417.53|415.23|417.63|415.33|417.14|414.84|35
1736804350000|2025-01-13 21:39:10|424.5|422.2|425.38|423.08|425.55|423.25|424.5|422.2|22
1736779960000|2025-01-13 14:52:40|417.57|415.27|417.9|415.6|417.9|415.6|417.46|415.16|35
1736804360000|2025-01-13 21:39:20|425.36|423.06|425.45|423.15|425.47|423.17|425.33|423.03|27
1736779970000|2025-01-13 14:52:50|417.88|415.58|417.74|415.44|417.92|415.62|417.62|415.32|38
1736804370000|2025-01-13 21:39:30|425.47|423.17|425.37|423.07|425.47|423.17|425.37|423.07|22
1736779980000|2025-01-13 14:53:00|417.79|415.49|417.6|415.3|417.99|415.69|417.48|415.18|38
1736804380000|2025-01-13 21:39:40|425.39|423.09|425.46|423.16|425.48|423.18|425.18|422.88|24
1736779990000|2025-01-13 14:53:10|417.62|415.32|417.45|415.15|417.69|415.39|417.35|415.05|34
1736804390000|2025-01-13 21:39:50|425.45|423.15|425.5|423.2|425.54|423.24|425.45|423.15|24
1736780000000|2025-01-13 14:53:20|417.46|415.16|417.69|415.39|417.77|415.47|417.31|415.01|37
1736804400000|2025-01-13 21:40:00|425.53|423.23|425.65|423.35|425.65|423.35|425.53|423.23|25
1736780010000|2025-01-13 14:53:30|417.61|415.31|416.93|414.63|417.61|415.31|416.93|414.63|34
1736804410000|2025-01-13 21:40:10|425.63|423.33|425.65|423.35|425.65|423.35|425.62|423.32|13
1736780020000|2025-01-13 14:53:40|416.96|414.66|417.04|414.74|417.27|414.97|416.96|414.66|33
1736804430000|2025-01-13 21:40:30|425.82|423.52|425.97|423.67|426.06|423.76|425.82|423.52|10
1736780030000|2025-01-13 14:53:50|416.99|414.69|417.14|414.84|417.14|414.84|416.95|414.65|15
1736804440000|2025-01-13 21:40:40|425.98|423.68|425.94|423.64|426.06|423.76|425.87|423.57|10
1736780040000|2025-01-13 14:54:00|417.06|414.76|418.06|415.76|418.1|415.8|417.06|414.76|30
1736804450000|2025-01-13 21:40:50|425.95|423.65|425.89|423.59|425.95|423.65|425.89|423.59|11
1736780050000|2025-01-13 14:54:10|417.9|415.6|418.02|415.72|418.04|415.74|417.86|415.56|34
1736804460000|2025-01-13 21:41:00|425.88|423.58|426.01|423.71|426.06|423.76|425.88|423.58|28
1736780060000|2025-01-13 14:54:20|417.94|415.64|418.15|415.85|418.29|415.99|417.89|415.59|32
1736804470000|2025-01-13 21:41:10|426.02|423.72|426.03|423.73|426.06|423.76|426.02|423.72|5
1736780070000|2025-01-13 14:54:30|418.18|415.88|418.2|415.9|418.35|416.05|418.13|415.83|31
1736804480000|2025-01-13 21:41:20|426.02|423.72|425.91|423.61|426.02|423.72|425.8|423.5|27
1736780080000|2025-01-13 14:54:40|418.18|415.88|418.35|416.05|418.38|416.08|418.15|415.85|32
1736804490000|2025-01-13 21:41:30|425.85|423.55|425.93|423.63|425.93|423.63|425.81|423.51|16
1736780090000|2025-01-13 14:54:50|418.37|416.07|418.15|415.85|418.37|416.07|418.13|415.83|31
1736804500000|2025-01-13 21:41:40|425.94|423.64|426.06|423.76|426.06|423.76|425.94|423.64|5
1736804530000|2025-01-13 21:42:10|426.05|423.75|426.06|423.76|426.06|423.76|425.98|423.68|10
1736780100000|2025-01-13 14:55:00|418.16|415.86|417.98|415.68|418.43|416.13|417.97|415.67|34
1736804540000|2025-01-13 21:42:20|425.97|423.67|425.86|423.56|425.99|423.69|425.86|423.56|13
1736780110000|2025-01-13 14:55:10|417.99|415.69|417.77|415.47|418.14|415.84|417.73|415.43|32
1736804550000|2025-01-13 21:42:30|425.87|423.57|425.59|423.29|425.87|423.57|425.58|423.28|15
1736780120000|2025-01-13 14:55:20|417.75|415.45|417.18|414.88|417.78|415.48|417.14|414.84|29
1736804560000|2025-01-13 21:42:40|425.49|423.19|425.52|423.22|425.53|423.23|425.33|423.03|25
1736780130000|2025-01-13 14:55:30|417.17|414.87|417.35|415.05|417.38|415.08|417.12|414.82|34
1736804570000|2025-01-13 21:42:50|425.48|423.18|425.38|423.08|425.54|423.24|425.29|422.99|28
1736780140000|2025-01-13 14:55:40|417.33|415.03|417.39|415.09|417.4|415.1|417.21|414.91|28
1736804580000|2025-01-13 21:43:00|425.39|423.09|425.8|423.5|425.8|423.5|425.39|423.09|27
1736780150000|2025-01-13 14:55:50|417.42|415.12|417.82|415.52|417.82|415.52|417.38|415.08|25
1736804590000|2025-01-13 21:43:10|425.81|423.51|426.06|423.76|426.06|423.76|425.81|423.51|18
1736780160000|2025-01-13 14:56:00|417.83|415.53|417.62|415.32|417.94|415.64|417.58|415.28|29
1736804710000|2025-01-13 21:45:10|426.05|423.75|426.05|423.75|426.05|423.75|426.05|423.75|1
1736780170000|2025-01-13 14:56:10|417.61|415.31|417.34|415.04|417.64|415.34|417.26|414.96|32
1736804720000|2025-01-13 21:45:20|426.06|423.76|426.05|423.75|426.06|423.76|426.05|423.75|2
1736780180000|2025-01-13 14:56:20|417.33|415.03|418.24|415.94|418.28|415.98|417.33|415.03|34
1736804750000|2025-01-13 21:45:50|426.06|423.76|426.06|423.76|426.06|423.76|426.06|423.76|1
1736780190000|2025-01-13 14:56:30|418.25|415.95|418.63|416.33|418.91|416.61|418.25|415.95|35
1736804770000|2025-01-13 21:46:10|426.05|423.75|426.05|423.75|426.05|423.75|426.05|423.75|1
1736780200000|2025-01-13 14:56:40|418.61|416.31|418.35|416.05|418.61|416.31|418.23|415.93|35
1736804790000|2025-01-13 21:46:30|425.85|423.55|425.87|423.57|425.9|423.6|425.61|423.31|19
1736780210000|2025-01-13 14:56:50|418.48|416.18|418.29|415.99|418.49|416.19|418.24|415.94|32
1736804800000|2025-01-13 21:46:40|425.8|423.5|426|423.7|426.03|423.73|425.8|423.5|28
1736780220000|2025-01-13 14:57:00|418.28|415.98|417.63|415.33|418.37|416.07|417.63|415.33|31
1736804810000|2025-01-13 21:46:50|426.01|423.71|425.93|423.63|426.01|423.71|425.91|423.61|24
1736780230000|2025-01-13 14:57:10|417.62|415.32|417.59|415.29|417.83|415.53|417.56|415.26|29
1736804820000|2025-01-13 21:47:00|425.92|423.62|425.53|423.23|425.92|423.62|425.53|423.23|23
1736780240000|2025-01-13 14:57:20|417.56|415.26|417.29|414.99|417.59|415.29|417.25|414.95|28
1736804830000|2025-01-13 21:47:10|425.52|423.22|425.62|423.32|425.68|423.38|425.49|423.19|21
1736780250000|2025-01-13 14:57:30|417.35|415.05|417.29|414.99|417.38|415.08|417.29|414.99|18
1736804840000|2025-01-13 21:47:20|425.68|423.38|425.44|423.14|425.7|423.4|425.41|423.11|21
1736780260000|2025-01-13 14:57:40|417.33|415.03|417.29|414.99|417.48|415.18|417.29|414.99|20
1736804850000|2025-01-13 21:47:30|425.43|423.13|425.45|423.15|425.52|423.22|425.43|423.13|25
1736780270000|2025-01-13 14:57:50|417.33|415.03|417.29|414.99|417.34|415.04|417.29|414.99|7
1736804860000|2025-01-13 21:47:40|425.44|423.14|425.22|422.92|425.46|423.16|425.22|422.92|19
1736780280000|2025-01-13 14:58:00|417|414.7|416.68|414.38|417|414.7|416.64|414.34|13
1736804870000|2025-01-13 21:47:50|425.23|422.93|425.35|423.05|425.38|423.08|425.21|422.91|17
1736780290000|2025-01-13 14:58:10|416.66|414.36|416.59|414.29|417.12|414.82|416.57|414.27|30
1736804880000|2025-01-13 21:48:00|425.36|423.06|425.24|422.94|425.38|423.08|425.17|422.87|23
1736780300000|2025-01-13 14:58:20|416.55|414.25|416.15|413.85|416.55|414.25|415.96|413.66|28
1736804890000|2025-01-13 21:48:10|425.17|422.87|425.25|422.95|425.29|422.99|425.13|422.83|25
1736780310000|2025-01-13 14:58:30|416.17|413.87|416.52|414.22|416.53|414.23|416.05|413.75|35
1736804900000|2025-01-13 21:48:20|425.22|422.92|425.18|422.88|425.24|422.94|425.14|422.84|25
1736780320000|2025-01-13 14:58:40|416.5|414.2|416.04|413.74|416.5|414.2|416.04|413.74|28
1736804910000|2025-01-13 21:48:30|425.2|422.9|425.13|422.83|425.25|422.95|425.13|422.83|26
1736780330000|2025-01-13 14:58:50|416.06|413.76|416.13|413.83|416.25|413.95|416.03|413.73|22
1736804920000|2025-01-13 21:48:40|425.12|422.82|425|422.7|425.12|422.82|424.99|422.69|23
1736780340000|2025-01-13 14:59:00|416.1|413.8|415.98|413.68|416.18|413.88|415.95|413.65|30
1736804930000|2025-01-13 21:48:50|425.01|422.71|425.65|423.35|425.65|423.35|425|422.7|26
1736780350000|2025-01-13 14:59:10|415.97|413.67|415.76|413.46|415.97|413.67|415.29|412.99|27
1736804940000|2025-01-13 21:49:00|425.64|423.34|425.9|423.6|425.92|423.62|425.6|423.3|27
1736780360000|2025-01-13 14:59:20|415.81|413.51|414.87|412.57|415.82|413.52|414.84|412.54|31
1736804950000|2025-01-13 21:49:10|425.89|423.59|425.65|423.35|425.89|423.59|425.65|423.35|21
1736780370000|2025-01-13 14:59:30|414.86|412.56|414.82|412.52|415.06|412.76|414.82|412.52|30
1736804960000|2025-01-13 21:49:20|425.66|423.36|425.73|423.43|425.75|423.45|425.65|423.35|23
1736780380000|2025-01-13 14:59:40|414.81|412.51|415.03|412.73|415.08|412.78|414.8|412.5|24
1736804970000|2025-01-13 21:49:30|425.72|423.42|426.01|423.71|426.01|423.71|425.72|423.42|21
1736780390000|2025-01-13 14:59:50|415.09|412.79|415.66|413.36|415.67|413.37|415.04|412.74|24
1736804980000|2025-01-13 21:49:40|426.03|423.73|426.03|423.73|426.05|423.75|426.03|423.73|15
1736804990000|2025-01-13 21:49:50|426.04|423.74|426.01|423.71|426.06|423.76|425.99|423.69|15
1736780400000|2025-01-13 15:00:00|415.67|413.37|414.98|412.68|415.72|413.42|414.98|412.68|36
1736780410000|2025-01-13 15:00:10|414.92|412.62|415.24|412.94|415.24|412.94|414.69|412.39|35
1736805000000|2025-01-13 21:50:00|426|423.7|425.97|423.67|426.06|423.76|425.97|423.67|8
1736780420000|2025-01-13 15:00:20|415.26|412.96|415.69|413.39|415.89|413.59|415.26|412.96|37
1736805010000|2025-01-13 21:50:10|425.94|423.64|425.99|423.69|425.99|423.69|425.78|423.48|20
1736780430000|2025-01-13 15:00:30|415.65|413.35|415.73|413.43|415.84|413.54|415.42|413.12|38
1736805020000|2025-01-13 21:50:20|426.02|423.72|425.82|423.52|426.05|423.75|425.77|423.47|26
1736780440000|2025-01-13 15:00:40|415.77|413.47|416.09|413.79|416.12|413.82|415.71|413.41|37
1736805030000|2025-01-13 21:50:30|425.8|423.5|425.83|423.53|425.88|423.58|425.8|423.5|19
1736780450000|2025-01-13 15:00:50|416.08|413.78|416.04|413.74|416.2|413.9|415.98|413.68|34
1736805040000|2025-01-13 21:50:40|425.84|423.54|425.74|423.44|425.85|423.55|425.72|423.42|17
1736780460000|2025-01-13 15:01:00|416.01|413.71|415.29|412.99|416.01|413.71|415.29|412.99|37
1736805050000|2025-01-13 21:50:50|425.75|423.45|426.06|423.76|426.06|423.76|425.75|423.45|17
1736780470000|2025-01-13 15:01:10|415.26|412.96|415.11|412.81|415.31|413.01|414.86|412.56|37
1736805060000|2025-01-13 21:51:00|426.04|423.74|425.91|423.61|426.04|423.74|425.81|423.51|22
1736780480000|2025-01-13 15:01:20|415.06|412.76|415.06|412.76|415.22|412.92|414.78|412.48|36
1736805070000|2025-01-13 21:51:10|425.87|423.57|425.85|423.55|425.88|423.58|425.76|423.46|28
1736780490000|2025-01-13 15:01:30|414.98|412.68|414.84|412.54|415.07|412.77|414.73|412.43|29
1736805080000|2025-01-13 21:51:20|425.86|423.56|425.78|423.48|425.94|423.64|425.77|423.47|21
1736780500000|2025-01-13 15:01:40|414.83|412.53|415.22|412.92|415.3|413|414.77|412.47|34
1736805090000|2025-01-13 21:51:30|425.77|423.47|425.9|423.6|425.97|423.67|425.74|423.44|21
1736780510000|2025-01-13 15:01:50|415.23|412.93|415.8|413.5|415.8|413.5|415.21|412.91|29
1736805100000|2025-01-13 21:51:40|425.85|423.55|425.84|423.54|425.92|423.62|425.84|423.54|17
1736780520000|2025-01-13 15:02:00|415.82|413.52|416.07|413.77|416.17|413.87|415.71|413.41|35
1736805110000|2025-01-13 21:51:50|425.87|423.57|425.98|423.68|426.04|423.74|425.84|423.54|15
1736780530000|2025-01-13 15:02:10|416.01|413.71|416.16|413.86|416.16|413.86|415.93|413.63|31
1736805120000|2025-01-13 21:52:00|425.99|423.69|425.9|423.6|425.99|423.69|425.9|423.6|18
1736780540000|2025-01-13 15:02:20|416.23|413.93|416.23|413.93|416.4|414.1|416.15|413.85|29
1736805130000|2025-01-13 21:52:10|425.91|423.61|425.9|423.6|425.92|423.62|425.87|423.57|17
1736780550000|2025-01-13 15:02:30|416.31|414.01|416.72|414.42|416.73|414.43|416.27|413.97|38
1736805140000|2025-01-13 21:52:20|425.88|423.58|426.06|423.76|426.06|423.76|425.88|423.58|8
1736780560000|2025-01-13 15:02:40|416.74|414.44|416.86|414.56|416.86|414.56|416.71|414.41|26
1736805180000|2025-01-13 21:53:00|426.1|423.8|426.25|423.95|426.25|423.95|426.1|423.8|3
1736780570000|2025-01-13 15:02:50|416.88|414.58|416.92|414.62|417.04|414.74|416.86|414.56|31
1736805190000|2025-01-13 21:53:10|426.36|424.06|426.53|424.23|426.73|424.43|426.36|424.06|8
1736780580000|2025-01-13 15:03:00|416.86|414.56|416.72|414.42|417.03|414.73|416.49|414.19|35
1736805200000|2025-01-13 21:53:20|426.43|424.13|426.12|423.82|426.43|424.13|426.11|423.81|20
1736780590000|2025-01-13 15:03:10|416.75|414.45|416.67|414.37|416.75|414.45|416.32|414.02|36
1736805210000|2025-01-13 21:53:30|426.11|423.81|426.16|423.86|426.18|423.88|426.1|423.8|15
1736780600000|2025-01-13 15:03:20|416.64|414.34|416.6|414.3|416.64|414.34|416.3|414|32
1736805220000|2025-01-13 21:53:40|426.17|423.87|426.29|423.99|426.29|423.99|426.17|423.87|19
1736780610000|2025-01-13 15:03:30|416.57|414.27|416.16|413.86|416.57|414.27|416.16|413.86|30
1736805230000|2025-01-13 21:53:50|426.31|424.01|426.09|423.79|426.33|424.03|426.08|423.78|23
1736780620000|2025-01-13 15:03:40|416.13|413.83|416.48|414.18|416.49|414.19|416.02|413.72|34
1736805240000|2025-01-13 21:54:00|426.06|423.76|426.23|423.93|426.23|423.93|426|423.7|13
1736780630000|2025-01-13 15:03:50|416.47|414.17|416.26|413.96|416.58|414.28|416.25|413.95|30
1736805250000|2025-01-13 21:54:10|426.3|424|426.43|424.13|426.47|424.17|426.27|423.97|28
1736780640000|2025-01-13 15:04:00|416.3|414|416.51|414.21|416.64|414.34|416.3|414|37
1736805260000|2025-01-13 21:54:20|426.44|424.14|426.52|424.22|426.58|424.28|426.44|424.14|15
1736780650000|2025-01-13 15:04:10|416.48|414.18|416.85|414.55|416.87|414.57|416.43|414.13|35
1736805270000|2025-01-13 21:54:30|426.51|424.21|426.43|424.13|426.51|424.21|426.41|424.11|11
1736780660000|2025-01-13 15:04:20|416.87|414.57|417.14|414.84|417.17|414.87|416.64|414.34|34
1736805280000|2025-01-13 21:54:40|426.41|424.11|426.04|423.74|426.41|424.11|426.03|423.73|14
1736780670000|2025-01-13 15:04:30|417.18|414.88|417.09|414.79|417.21|414.91|417.07|414.77|31
1736805290000|2025-01-13 21:54:50|426.05|423.75|425.67|423.37|426.06|423.76|425.66|423.36|22
1736780680000|2025-01-13 15:04:40|417.11|414.81|416.68|414.38|417.19|414.89|416.65|414.35|31
1736805300000|2025-01-13 21:55:00|425.68|423.38|425.77|423.47|425.78|423.48|425.49|423.19|23
1736780690000|2025-01-13 15:04:50|416.7|414.4|416.9|414.6|416.99|414.69|416.67|414.37|31
1736805310000|2025-01-13 21:55:10|425.76|423.46|425.8|423.5|425.9|423.6|425.75|423.45|21
1736780700000|2025-01-13 15:05:00|416.93|414.63|416.61|414.31|417.09|414.79|416.56|414.26|33
1736805320000|2025-01-13 21:55:20|425.82|423.52|425.96|423.66|426|423.7|425.81|423.51|21
1736780710000|2025-01-13 15:05:10|416.53|414.23|416.82|414.52|416.9|414.6|416.38|414.08|35
1736805330000|2025-01-13 21:55:30|425.95|423.65|426.03|423.73|426.07|423.77|425.95|423.65|17
1736780720000|2025-01-13 15:05:20|416.78|414.48|416.86|414.56|416.95|414.65|416.71|414.41|31
1736805340000|2025-01-13 21:55:40|426|423.7|425.95|423.65|426.01|423.71|425.91|423.61|11
1736780730000|2025-01-13 15:05:30|416.85|414.55|417.23|414.93|417.24|414.94|416.8|414.5|30
1736805350000|2025-01-13 21:55:50|425.96|423.66|425.92|423.62|425.96|423.66|425.84|423.54|16
1736780740000|2025-01-13 15:05:40|417.26|414.96|417.36|415.06|417.42|415.12|417.25|414.95|31
1736805360000|2025-01-13 21:56:00|425.91|423.61|426.33|424.03|426.33|424.03|425.91|423.61|26
1736780750000|2025-01-13 15:05:50|417.31|415.01|417.25|414.95|417.46|415.16|417.19|414.89|33
1736805370000|2025-01-13 21:56:10|426.4|424.1|426.33|424.03|426.4|424.1|426.27|423.97|10
1736780760000|2025-01-13 15:06:00|417.28|414.98|417.51|415.21|417.51|415.21|417.23|414.93|26
1736805380000|2025-01-13 21:56:20|426.34|424.04|426.3|424|426.38|424.08|426.27|423.97|21
1736780770000|2025-01-13 15:06:10|417.5|415.2|417.78|415.48|417.83|415.53|417.35|415.05|33
1736805390000|2025-01-13 21:56:30|426.29|423.99|426.21|423.91|426.29|423.99|426.2|423.9|13
1736780780000|2025-01-13 15:06:20|417.77|415.47|417.85|415.55|417.86|415.56|417.63|415.33|34
1736805400000|2025-01-13 21:56:40|426.22|423.92|426.38|424.08|426.39|424.09|426.21|423.91|20
1736780790000|2025-01-13 15:06:30|417.87|415.57|417.97|415.67|417.97|415.67|417.84|415.54|30
1736805410000|2025-01-13 21:56:50|426.39|424.09|426.49|424.19|426.52|424.22|426.39|424.09|22
1736780800000|2025-01-13 15:06:40|417.96|415.66|418.16|415.86|418.17|415.87|417.96|415.66|27
1736805420000|2025-01-13 21:57:00|426.51|424.21|426.61|424.31|426.64|424.34|426.5|424.2|23
1736780810000|2025-01-13 15:06:50|418.15|415.85|418.19|415.89|418.27|415.97|418.12|415.82|30
1736805430000|2025-01-13 21:57:10|426.53|424.23|426.52|424.22|426.59|424.29|426.47|424.17|28
1736780820000|2025-01-13 15:07:00|418.2|415.9|418.08|415.78|418.28|415.98|418.05|415.75|31
1736805440000|2025-01-13 21:57:20|426.49|424.19|426.46|424.16|426.51|424.21|426.46|424.16|11
1736780830000|2025-01-13 15:07:10|418.05|415.75|417.95|415.65|418.12|415.82|417.91|415.61|34
1736805450000|2025-01-13 21:57:30|426.43|424.13|426.27|423.97|426.43|424.13|426.27|423.97|26
1736780840000|2025-01-13 15:07:20|417.97|415.67|418.03|415.73|418.14|415.84|417.92|415.62|35
1736805460000|2025-01-13 21:57:40|426.25|423.95|426.07|423.77|426.25|423.95|426.05|423.75|18
1736780850000|2025-01-13 15:07:30|418.16|415.86|417.92|415.62|418.24|415.94|417.54|415.24|29
1736805470000|2025-01-13 21:57:50|426.17|423.87|426.3|424|426.31|424.01|426.17|423.87|21
1736780860000|2025-01-13 15:07:40|417.9|415.6|417.25|414.95|418.01|415.71|417.24|414.94|25
1736805480000|2025-01-13 21:58:00|426.28|423.98|426.23|423.93|426.31|424.01|426.23|423.93|19
1736780870000|2025-01-13 15:07:50|417.24|414.94|417.2|414.9|417.24|414.94|417.12|414.82|20
1736805490000|2025-01-13 21:58:10|426.24|423.94|426.48|424.18|426.49|424.19|426.23|423.93|23
1736780880000|2025-01-13 15:08:00|417.18|414.88|417.08|414.78|417.23|414.93|416.96|414.66|31
1736805500000|2025-01-13 21:58:20|426.47|424.17|426.28|423.98|426.47|424.17|426.28|423.98|16
1736780890000|2025-01-13 15:08:10|417.13|414.83|417.33|415.03|417.44|415.14|417.13|414.83|22
1736805510000|2025-01-13 21:58:30|426.29|423.99|426.11|423.81|426.29|423.99|426.11|423.81|18
1736780900000|2025-01-13 15:08:20|417.32|415.02|417.48|415.18|417.53|415.23|417.27|414.97|22
1736805520000|2025-01-13 21:58:40|426.12|423.82|426.5|424.2|426.5|424.2|426.11|423.81|17
1736780910000|2025-01-13 15:08:30|417.47|415.17|417.52|415.22|417.53|415.23|417.44|415.14|11
1736805530000|2025-01-13 21:58:50|426.45|424.15|426.59|424.29|426.65|424.35|426.41|424.11|19
1736780920000|2025-01-13 15:08:40|417.53|415.23|417.76|415.46|417.76|415.46|417.43|415.13|15
1736805540000|2025-01-13 21:59:00|426.58|424.28|426.38|424.08|426.6|424.3|426.36|424.06|19
1736780930000|2025-01-13 15:08:50|417.75|415.45|418.16|415.86|418.16|415.86|417.75|415.45|30
1736805550000|2025-01-13 21:59:10|426.37|424.07|426.46|424.16|426.46|424.16|426.37|424.07|18
1736780940000|2025-01-13 15:09:00|418.15|415.85|418.21|415.91|418.28|415.98|418.06|415.76|24
1736805560000|2025-01-13 21:59:20|426.57|424.27|426.44|424.14|426.61|424.31|426.42|424.12|20
1736780950000|2025-01-13 15:09:10|418.25|415.95|418.38|416.08|418.38|416.08|418.02|415.72|30
1736805570000|2025-01-13 21:59:30|426.43|424.13|426.53|424.23|426.57|424.27|426.43|424.13|23
1736780960000|2025-01-13 15:09:20|418.4|416.1|418.03|415.73|418.44|416.14|418.03|415.73|23
1736805580000|2025-01-13 21:59:40|426.54|424.24|426.65|424.35|426.65|424.35|426.53|424.23|8
1736780970000|2025-01-13 15:09:30|418.08|415.78|417.76|415.46|418.18|415.88|417.76|415.46|30
1736805590000|2025-01-13 21:59:50|426.64|424.34|426.6|424.3|426.64|424.34|426.6|424.3|9
1736780980000|2025-01-13 15:09:40|417.78|415.48|417.7|415.4|417.78|415.48|417.54|415.24|32
1736805600000|2025-01-13 22:00:00|426.61|424.31|426.69|424.39|426.73|424.43|426.61|424.31|14
1736780990000|2025-01-13 15:09:50|417.71|415.41|418.01|415.71|418.01|415.71|417.66|415.36|26
1736805610000|2025-01-13 22:00:10|426.7|424.4|426.59|424.29|426.7|424.4|426.59|424.29|22
1736781000000|2025-01-13 15:10:00|418.1|415.8|417.75|415.45|418.31|416.01|417.74|415.44|38
1736805620000|2025-01-13 22:00:20|426.54|424.24|426.34|424.04|426.54|424.24|426.31|424.01|25
1736781010000|2025-01-13 15:10:10|417.72|415.42|417.6|415.3|417.78|415.48|417.58|415.28|32
1736805630000|2025-01-13 22:00:30|426.35|424.05|426.68|424.38|426.68|424.38|426.33|424.03|15
1736781020000|2025-01-13 15:10:20|417.59|415.29|417.54|415.24|417.64|415.34|417.45|415.15|30
1736805640000|2025-01-13 22:00:40|426.76|424.46|426.88|424.58|426.93|424.63|426.74|424.44|16
1736781030000|2025-01-13 15:10:30|417.49|415.19|417.36|415.06|417.52|415.22|417.3|415|32
1736805650000|2025-01-13 22:00:50|426.9|424.6|426.87|424.57|426.91|424.61|426.79|424.49|21
1736781040000|2025-01-13 15:10:40|417.33|415.03|417.55|415.25|417.61|415.31|417.32|415.02|33
1736805660000|2025-01-13 22:01:00|426.88|424.58|426.74|424.44|426.94|424.64|426.68|424.38|23
1736781050000|2025-01-13 15:10:50|417.53|415.23|417.56|415.26|417.61|415.31|417.5|415.2|28
1736805670000|2025-01-13 22:01:10|426.75|424.45|426.33|424.03|426.76|424.46|426.33|424.03|19
1736781060000|2025-01-13 15:11:00|417.57|415.27|417.07|414.77|417.6|415.3|417.07|414.77|23
1736805680000|2025-01-13 22:01:20|426.35|424.05|426.6|424.3|426.61|424.31|426.33|424.03|26
1736781070000|2025-01-13 15:11:10|417.06|414.76|417.35|415.05|417.43|415.13|417.01|414.71|21
1736805690000|2025-01-13 22:01:30|426.61|424.31|426.99|424.69|426.99|424.69|426.61|424.31|27
1736781080000|2025-01-13 15:11:20|417.41|415.11|417.56|415.26|417.61|415.31|417.41|415.11|22
1736805700000|2025-01-13 22:01:40|427.02|424.72|427.02|424.72|427.17|424.87|427.02|424.72|22
1736781090000|2025-01-13 15:11:30|417.55|415.25|417.37|415.07|417.58|415.28|417.36|415.06|26
1736805710000|2025-01-13 22:01:50|427.06|424.76|427.02|424.72|427.07|424.77|427.02|424.72|3
1736781100000|2025-01-13 15:11:40|417.4|415.1|417.23|414.93|417.61|415.31|417.23|414.93|27
1736805720000|2025-01-13 22:02:00|427.04|424.74|427.28|424.98|427.33|425.03|427.04|424.74|13
1736781110000|2025-01-13 15:11:50|417.22|414.92|417|414.7|417.22|414.92|416.96|414.66|28
1736805730000|2025-01-13 22:02:10|427.27|424.97|427.24|424.94|427.28|424.98|427.06|424.76|23
1736781120000|2025-01-13 15:12:00|417.01|414.71|417.32|415.02|417.44|415.14|417|414.7|33
1736805740000|2025-01-13 22:02:20|427.21|424.91|427.63|425.33|427.67|425.37|427.19|424.89|24
1736781130000|2025-01-13 15:12:10|417.33|415.03|417.95|415.65|417.95|415.65|417.33|415.03|34
1736805750000|2025-01-13 22:02:30|427.62|425.32|427.61|425.31|427.63|425.33|427.56|425.26|15
1736781140000|2025-01-13 15:12:20|417.96|415.66|418.19|415.89|418.25|415.95|417.96|415.66|30
1736805760000|2025-01-13 22:02:40|427.62|425.32|427.78|425.48|427.78|425.48|427.6|425.3|28
1736781150000|2025-01-13 15:12:30|418.18|415.88|418.33|416.03|418.42|416.12|418.18|415.88|27
1736805770000|2025-01-13 22:02:50|427.79|425.49|427.77|425.47|427.86|425.56|427.77|425.47|21
1736781160000|2025-01-13 15:12:40|418.29|415.99|418.28|415.98|418.29|415.99|418.02|415.72|24
1736805780000|2025-01-13 22:03:00|427.79|425.49|427.86|425.56|427.88|425.58|427.77|425.47|29
1736781170000|2025-01-13 15:12:50|418.35|416.05|418.4|416.1|418.41|416.11|418.31|416.01|26
1736805790000|2025-01-13 22:03:10|427.85|425.55|427.79|425.49|427.85|425.55|427.79|425.49|9
1736781180000|2025-01-13 15:13:00|418.42|416.12|418.34|416.04|418.47|416.17|418.33|416.03|31
1736805800000|2025-01-13 22:03:20|427.75|425.45|427.58|425.28|427.79|425.49|427.57|425.27|16
1736781190000|2025-01-13 15:13:10|418.35|416.05|418.22|415.92|418.35|416.05|418.18|415.88|33
1736805810000|2025-01-13 22:03:30|427.54|425.24|427.19|424.89|427.54|425.24|427.18|424.88|24
1736781200000|2025-01-13 15:13:20|418.21|415.91|418.08|415.78|418.24|415.94|418.03|415.73|33
1736805820000|2025-01-13 22:03:40|427.2|424.9|427.17|424.87|427.22|424.92|427.17|424.87|15
1736781210000|2025-01-13 15:13:30|418.1|415.8|418.43|416.13|418.43|416.13|418.05|415.75|20
1736805830000|2025-01-13 22:03:50|427.11|424.81|427.32|425.02|427.32|425.02|427.09|424.79|14
1736781220000|2025-01-13 15:13:40|418.48|416.18|419.17|416.87|419.21|416.91|418.47|416.17|28
1736805840000|2025-01-13 22:04:00|427.54|425.24|427.79|425.49|427.85|425.55|427.54|425.24|20
1736781230000|2025-01-13 15:13:50|419.15|416.85|419.07|416.77|419.18|416.88|419.06|416.76|31
1736805850000|2025-01-13 22:04:10|427.78|425.48|427.78|425.48|427.8|425.5|427.76|425.46|22
1736781240000|2025-01-13 15:14:00|418.97|416.67|418.94|416.64|419.13|416.83|418.89|416.59|32
1736805860000|2025-01-13 22:04:20|427.79|425.49|427.88|425.58|427.88|425.58|427.79|425.49|5
1736781250000|2025-01-13 15:14:10|418.9|416.6|418.89|416.59|418.96|416.66|418.77|416.47|32
1736805870000|2025-01-13 22:04:30|427.94|425.64|427.89|425.59|427.96|425.66|427.89|425.59|5
1736781260000|2025-01-13 15:14:20|418.93|416.63|418.92|416.62|419.08|416.78|418.86|416.56|35
1736805880000|2025-01-13 22:04:40|427.91|425.61|427.89|425.59|427.95|425.65|427.88|425.58|9
1736781270000|2025-01-13 15:14:30|418.91|416.61|419.09|416.79|419.26|416.96|418.91|416.61|27
1736805890000|2025-01-13 22:04:50|427.88|425.58|427.92|425.62|428.02|425.72|427.76|425.46|15
1736781280000|2025-01-13 15:14:40|419.08|416.78|419.07|416.77|419.11|416.81|418.88|416.58|22
1736805900000|2025-01-13 22:05:00|428|425.7|427.92|425.62|428|425.7|427.92|425.62|10
1736781290000|2025-01-13 15:14:50|419.08|416.78|418.9|416.6|419.08|416.78|418.82|416.52|23
1736805910000|2025-01-13 22:05:10|427.83|425.53|427.65|425.35|427.83|425.53|427.63|425.33|16
1736781300000|2025-01-13 15:15:00|418.91|416.61|418.49|416.19|418.92|416.62|418.46|416.16|36
1736805920000|2025-01-13 22:05:20|427.66|425.36|427.61|425.31|427.71|425.41|427.61|425.31|19
1736781310000|2025-01-13 15:15:10|418.51|416.21|418.16|415.86|418.51|416.21|417.92|415.62|31
1736805930000|2025-01-13 22:05:30|427.62|425.32|427.56|425.26|427.63|425.33|427.56|425.26|11
1736781320000|2025-01-13 15:15:20|418.14|415.84|418.36|416.06|418.39|416.09|418|415.7|25
1736805940000|2025-01-13 22:05:40|427.54|425.24|427.74|425.44|427.74|425.44|427.33|425.03|27
1736781330000|2025-01-13 15:15:30|418.31|416.01|418.11|415.81|418.34|416.04|418.01|415.71|34
1736805950000|2025-01-13 22:05:50|427.75|425.45|427.89|425.59|427.94|425.64|427.74|425.44|21
1736781340000|2025-01-13 15:15:40|418.12|415.82|417.97|415.67|418.19|415.89|417.81|415.51|33
1736805960000|2025-01-13 22:06:00|427.95|425.65|428.09|425.79|428.09|425.79|427.94|425.64|8
1736781350000|2025-01-13 15:15:50|417.91|415.61|417.84|415.54|418.13|415.83|417.83|415.53|34
1736805970000|2025-01-13 22:06:10|428.07|425.77|428.22|425.92|428.23|425.93|428.04|425.74|15
1736781360000|2025-01-13 15:16:00|417.86|415.56|417.76|415.46|418.18|415.88|417.76|415.46|35
1736805980000|2025-01-13 22:06:20|428.29|425.99|428.39|426.09|428.4|426.1|428.29|425.99|4
1736781370000|2025-01-13 15:16:10|417.7|415.4|417.82|415.52|417.83|415.53|417.41|415.11|34
1736805990000|2025-01-13 22:06:30|428.44|426.14|428.5|426.2|428.5|426.2|428.44|426.14|9
1736781380000|2025-01-13 15:16:20|417.94|415.64|417.81|415.51|417.94|415.64|417.48|415.18|34
1736806010000|2025-01-13 22:06:50|428.67|426.37|429|426.7|429|426.7|428.67|426.37|15
1736781390000|2025-01-13 15:16:30|417.73|415.43|417.27|414.97|417.8|415.5|417.27|414.97|30
1736806020000|2025-01-13 22:07:00|428.97|426.67|429.08|426.78|429.1|426.8|428.88|426.58|20
1736781400000|2025-01-13 15:16:40|417.26|414.96|417.5|415.2|417.6|415.3|417.18|414.88|33
1736806030000|2025-01-13 22:07:10|429.06|426.76|429.17|426.87|429.17|426.87|429.05|426.75|10
1736781410000|2025-01-13 15:16:50|417.51|415.21|417.67|415.37|417.72|415.42|417.51|415.21|20
1736806040000|2025-01-13 22:07:20|429.18|426.88|429.17|426.87|429.19|426.89|429.16|426.86|13
1736781420000|2025-01-13 15:17:00|417.65|415.35|417.63|415.33|417.69|415.39|417.53|415.23|33
1736806050000|2025-01-13 22:07:30|429.15|426.85|429.25|426.95|429.27|426.97|429.15|426.85|16
1736781430000|2025-01-13 15:17:10|417.64|415.34|417.39|415.09|417.65|415.35|417.28|414.98|31
1736806060000|2025-01-13 22:07:40|429.26|426.96|429.12|426.82|429.26|426.96|429.09|426.79|11
1736781440000|2025-01-13 15:17:20|417.31|415.01|417.36|415.06|417.39|415.09|417.19|414.89|35
1736806070000|2025-01-13 22:07:50|429.1|426.8|429.21|426.91|429.22|426.92|429.1|426.8|16
1736781450000|2025-01-13 15:17:30|417.41|415.11|417.95|415.65|417.95|415.65|417.41|415.11|23
1736806080000|2025-01-13 22:08:00|429.22|426.92|429.3|427|429.3|427|429.08|426.78|15
1736781460000|2025-01-13 15:17:40|417.94|415.64|418.24|415.94|418.24|415.94|417.88|415.58|25
1736806090000|2025-01-13 22:08:10|429.32|427.02|429.11|426.81|429.32|427.02|429.11|426.81|14
1736781470000|2025-01-13 15:17:50|418.23|415.93|418.34|416.04|418.51|416.21|418.21|415.91|29
1736806100000|2025-01-13 22:08:20|429.1|426.8|429.21|426.91|429.22|426.92|429.1|426.8|12
1736781480000|2025-01-13 15:18:00|418.35|416.05|418.35|416.05|418.6|416.3|418.35|416.05|29
1736806110000|2025-01-13 22:08:30|429.2|426.9|429.14|426.84|429.25|426.95|429.14|426.84|14
1736781490000|2025-01-13 15:18:10|418.34|416.04|418.37|416.07|418.49|416.19|418.32|416.02|26
1736806120000|2025-01-13 22:08:40|429.13|426.83|429.21|426.91|429.22|426.92|429.1|426.8|15
1736781500000|2025-01-13 15:18:20|418.39|416.09|418.47|416.17|418.52|416.22|418.33|416.03|28
1736806130000|2025-01-13 22:08:50|429.22|426.92|429.2|426.9|429.22|426.92|429.08|426.78|18
1736781510000|2025-01-13 15:18:30|418.48|416.18|418.52|416.22|418.53|416.23|418.45|416.15|18
1736806140000|2025-01-13 22:09:00|429.21|426.91|429.14|426.84|429.27|426.97|429.11|426.81|18
1736781520000|2025-01-13 15:18:40|418.53|416.23|418.8|416.5|418.8|416.5|418.49|416.19|27
1736806150000|2025-01-13 22:09:10|429.15|426.85|429.23|426.93|429.25|426.95|429.09|426.79|26
1736781530000|2025-01-13 15:18:50|418.81|416.51|419.45|417.15|419.55|417.25|418.81|416.51|31
1736806160000|2025-01-13 22:09:20|429.24|426.94|429.28|426.98|429.36|427.06|429.19|426.89|26
1736781540000|2025-01-13 15:19:00|419.46|417.16|418.76|416.46|419.46|417.16|418.71|416.41|37
1736806170000|2025-01-13 22:09:30|429.27|426.97|429.37|427.07|429.47|427.17|429.27|426.97|18
1736781550000|2025-01-13 15:19:10|418.83|416.53|419.21|416.91|419.31|417.01|418.82|416.52|33
1736806180000|2025-01-13 22:09:40|429.36|427.06|429.37|427.07|429.42|427.12|429.24|426.94|22
1736781560000|2025-01-13 15:19:20|419.23|416.93|419.32|417.02|419.42|417.12|419.23|416.93|24
1736806190000|2025-01-13 22:09:50|429.42|427.12|429.61|427.31|429.63|427.33|429.37|427.07|16
1736781570000|2025-01-13 15:19:30|419.33|417.03|419.04|416.74|419.33|417.03|419.03|416.73|30
1736806200000|2025-01-13 22:10:00|429.64|427.34|429.6|427.3|429.64|427.34|429.47|427.17|26
1736781580000|2025-01-13 15:19:40|419|416.7|418.86|416.56|419.12|416.82|418.86|416.56|21
1736806210000|2025-01-13 22:10:10|429.59|427.29|429.8|427.5|429.8|427.5|429.59|427.29|29
1736781590000|2025-01-13 15:19:50|418.88|416.58|418.62|416.32|418.92|416.62|418.6|416.3|29
1736806220000|2025-01-13 22:10:20|429.79|427.49|429.74|427.44|429.8|427.5|429.73|427.43|19
1736781600000|2025-01-13 15:20:00|418.61|416.31|418.4|416.1|418.67|416.37|418.4|416.1|29
1736806230000|2025-01-13 22:10:30|429.73|427.43|429.66|427.36|429.73|427.43|429.57|427.27|13
1736781610000|2025-01-13 15:20:10|418.37|416.07|418.81|416.51|418.81|416.51|418.29|415.99|15
1736806240000|2025-01-13 22:10:40|429.67|427.37|429.82|427.52|429.86|427.56|429.66|427.36|22
1736781620000|2025-01-13 15:20:20|418.83|416.53|419.13|416.83|419.17|416.87|418.83|416.53|12
1736806250000|2025-01-13 22:10:50|429.83|427.53|429.88|427.58|429.92|427.62|429.82|427.52|16
1736781630000|2025-01-13 15:20:30|419.16|416.86|419.27|416.97|419.29|416.99|419.09|416.79|30
1736806260000|2025-01-13 22:11:00|429.87|427.57|430|427.7|430.02|427.72|429.84|427.54|21
1736781640000|2025-01-13 15:20:40|419.28|416.98|419.33|417.03|419.48|417.18|419.28|416.98|20
1736806270000|2025-01-13 22:11:10|430.02|427.72|429.97|427.67|430.02|427.72|429.97|427.67|5
1736781650000|2025-01-13 15:20:50|419.28|416.98|419.14|416.84|419.28|416.98|419.14|416.84|24
1736806280000|2025-01-13 22:11:20|429.87|427.57|429.97|427.67|429.99|427.69|429.83|427.53|11
1736781660000|2025-01-13 15:21:00|419.09|416.79|419.23|416.93|419.27|416.97|419.03|416.73|25
1736806290000|2025-01-13 22:11:30|429.95|427.65|430.03|427.73|430.06|427.76|429.9|427.6|23
1736781670000|2025-01-13 15:21:10|419.24|416.94|419.62|417.32|419.62|417.32|419.24|416.94|18
1736806300000|2025-01-13 22:11:40|430.02|427.72|430|427.7|430.03|427.73|429.86|427.56|14
1736781710000|2025-01-13 15:21:50|419.85|417.55|420.11|417.81|420.11|417.81|419.85|417.55|9
1736806310000|2025-01-13 22:11:50|430.01|427.71|430.16|427.86|430.17|427.87|429.98|427.68|18
1736781720000|2025-01-13 15:22:00|420.08|417.78|420.11|417.81|420.11|417.81|420.08|417.78|3
1736806320000|2025-01-13 22:12:00|430.12|427.82|430.32|428.02|430.32|428.02|430.07|427.77|24
1736781740000|2025-01-13 15:22:20|420.3|418|420.59|418.29|420.63|418.33|420.3|418|17
1736806330000|2025-01-13 22:12:10|430.31|428.01|430.27|427.97|430.33|428.03|430.27|427.97|14
1736781750000|2025-01-13 15:22:30|420.58|418.28|420.54|418.24|420.6|418.3|420.42|418.12|25
1736806340000|2025-01-13 22:12:20|430.28|427.98|430.43|428.13|430.44|428.14|430.28|427.98|23
1736781760000|2025-01-13 15:22:40|420.52|418.22|420.16|417.86|420.53|418.23|420.16|417.86|24
1736806350000|2025-01-13 22:12:30|430.4|428.1|430.15|427.85|430.46|428.16|430.14|427.84|22
1736781770000|2025-01-13 15:22:50|420.17|417.87|420.11|417.81|420.24|417.94|420.09|417.79|23
1736806360000|2025-01-13 22:12:40|430.16|427.86|430.12|427.82|430.16|427.86|430.1|427.8|14
1736781780000|2025-01-13 15:23:00|420.12|417.82|419.99|417.69|420.12|417.82|419.94|417.64|25
1736806370000|2025-01-13 22:12:50|430.09|427.79|429.8|427.5|430.11|427.81|429.79|427.49|24
1736781790000|2025-01-13 15:23:10|420.02|417.72|420.13|417.83|420.13|417.83|419.99|417.69|16
1736806380000|2025-01-13 22:13:00|429.81|427.51|429.47|427.17|429.81|427.51|429.42|427.12|28
1736781800000|2025-01-13 15:23:20|420.28|417.98|420.61|418.31|420.65|418.35|420.28|417.98|28
1736806390000|2025-01-13 22:13:10|429.48|427.18|429.26|426.96|429.48|427.18|429.2|426.9|31
1736781810000|2025-01-13 15:23:30|420.62|418.32|420.84|418.54|420.9|418.6|420.62|418.32|21
1736806400000|2025-01-13 22:13:20|429.25|426.95|429.17|426.87|429.27|426.97|429.15|426.85|21
1736781820000|2025-01-13 15:23:40|420.82|418.52|420.84|418.54|420.84|418.54|420.8|418.5|12
1736806410000|2025-01-13 22:13:30|429.18|426.88|429.2|426.9|429.2|426.9|429.16|426.86|17
1736781830000|2025-01-13 15:23:50|420.82|418.52|420.82|418.52|420.82|418.52|420.75|418.45|12
1736806420000|2025-01-13 22:13:40|429.22|426.92|429.32|427.02|429.44|427.14|429.22|426.92|26
1736781840000|2025-01-13 15:24:00|420.83|418.53|420.38|418.08|420.87|418.57|420.38|418.08|31
1736806430000|2025-01-13 22:13:50|429.31|427.01|429.37|427.07|429.39|427.09|429.31|427.01|17
1736781850000|2025-01-13 15:24:10|420.39|418.09|420.31|418.01|420.39|418.09|420.21|417.91|30
1736806440000|2025-01-13 22:14:00|429.31|427.01|429.51|427.21|429.51|427.21|429.31|427.01|23
1736781860000|2025-01-13 15:24:20|420.36|418.06|420.11|417.81|420.51|418.21|420.11|417.81|31
1736806450000|2025-01-13 22:14:10|429.58|427.28|429.91|427.61|429.91|427.61|429.58|427.28|27
1736781870000|2025-01-13 15:24:30|420.09|417.79|419.9|417.6|420.11|417.81|419.89|417.59|29
1736806460000|2025-01-13 22:14:20|429.93|427.63|430.14|427.84|430.17|427.87|429.91|427.61|19
1736781880000|2025-01-13 15:24:40|419.89|417.59|419.62|417.32|419.93|417.63|419.6|417.3|31
1736806470000|2025-01-13 22:14:30|430.17|427.87|430.34|428.04|430.37|428.07|430.17|427.87|19
1736781890000|2025-01-13 15:24:50|419.56|417.26|419.48|417.18|419.56|417.26|419.37|417.07|32
1736806480000|2025-01-13 22:14:40|430.33|428.03|430.17|427.87|430.33|428.03|430.17|427.87|18
1736781900000|2025-01-13 15:25:00|419.43|417.13|418.92|416.62|419.43|417.13|418.89|416.59|36
1736806490000|2025-01-13 22:14:50|430.18|427.88|430.29|427.99|430.29|427.99|430.18|427.88|7
1736781910000|2025-01-13 15:25:10|418.91|416.61|418.84|416.54|419.09|416.79|418.84|416.54|34
1736806500000|2025-01-13 22:15:00|430.23|427.93|430.09|427.79|430.23|427.93|430.08|427.78|7
1736781920000|2025-01-13 15:25:20|418.82|416.52|418.71|416.41|418.82|416.52|418.49|416.19|30
1736806510000|2025-01-13 22:15:10|430.11|427.81|430.01|427.71|430.12|427.82|429.99|427.69|22
1736781930000|2025-01-13 15:25:30|418.63|416.33|418.21|415.91|418.67|416.37|418.15|415.85|34
1736806520000|2025-01-13 22:15:20|430.02|427.72|429.81|427.51|430.02|427.72|429.75|427.45|21
1736781940000|2025-01-13 15:25:40|418.2|415.9|418.32|416.02|418.48|416.18|418.15|415.85|31
1736806530000|2025-01-13 22:15:30|429.8|427.5|429.43|427.13|429.8|427.5|429.35|427.05|28
1736781950000|2025-01-13 15:25:50|418.28|415.98|418.22|415.92|418.35|416.05|418.2|415.9|29
1736806540000|2025-01-13 22:15:40|429.48|427.18|429.19|426.89|429.48|427.18|429.1|426.8|27
1736781960000|2025-01-13 15:26:00|418.23|415.93|418.21|415.91|418.23|415.93|418.06|415.76|26
1736806550000|2025-01-13 22:15:50|429.23|426.93|429.48|427.18|429.5|427.2|429.19|426.89|28
1736781970000|2025-01-13 15:26:10|418.25|415.95|418.08|415.78|418.4|416.1|418.08|415.78|29
1736806560000|2025-01-13 22:16:00|429.43|427.13|429.58|427.28|429.64|427.34|429.42|427.12|21
1736781980000|2025-01-13 15:26:20|418.07|415.77|417.91|415.61|418.07|415.77|417.9|415.6|29
1736806570000|2025-01-13 22:16:10|429.63|427.33|429.86|427.56|429.89|427.59|429.42|427.12|28
1736781990000|2025-01-13 15:26:30|417.92|415.62|417.53|415.23|417.94|415.64|417.53|415.23|25
1736806580000|2025-01-13 22:16:20|429.92|427.62|429.96|427.66|430|427.7|429.87|427.57|27
1736782000000|2025-01-13 15:26:40|417.51|415.21|417.35|415.05|417.62|415.32|417.35|415.05|30
1736806590000|2025-01-13 22:16:30|429.98|427.68|430.08|427.78|430.14|427.84|429.98|427.68|22
1736782010000|2025-01-13 15:26:50|417.3|415|417.88|415.58|417.88|415.58|417.21|414.91|28
1736806600000|2025-01-13 22:16:40|430.16|427.86|430.22|427.92|430.24|427.94|430.11|427.81|12
1736782020000|2025-01-13 15:27:00|417.87|415.57|418.56|416.26|418.61|416.31|417.87|415.57|31
1736806610000|2025-01-13 22:16:50|430.31|428.01|430.4|428.1|430.43|428.13|430.24|427.94|25
1736782030000|2025-01-13 15:27:10|418.55|416.25|418.44|416.14|418.55|416.25|418.34|416.04|31
1736806620000|2025-01-13 22:17:00|430.45|428.15|430.12|427.82|430.47|428.17|430.12|427.82|19
1736782040000|2025-01-13 15:27:20|418.45|416.15|418.08|415.78|418.62|416.32|418.08|415.78|32
1736806630000|2025-01-13 22:17:10|430.1|427.8|429.97|427.67|430.11|427.81|429.97|427.67|23
1736782050000|2025-01-13 15:27:30|418.07|415.77|417.61|415.31|418.07|415.77|417.61|415.31|36
1736806640000|2025-01-13 22:17:20|429.95|427.65|429.77|427.47|429.98|427.68|429.74|427.44|25
1736782060000|2025-01-13 15:27:40|417.59|415.29|417.62|415.32|417.71|415.41|417.59|415.29|26
1736806650000|2025-01-13 22:17:30|429.75|427.45|429.63|427.33|429.76|427.46|429.53|427.23|25
1736782070000|2025-01-13 15:27:50|417.6|415.3|417.46|415.16|417.62|415.32|417.43|415.13|27
1736806660000|2025-01-13 22:17:40|429.58|427.28|429.4|427.1|429.62|427.32|429.37|427.07|19
1736782080000|2025-01-13 15:28:00|417.45|415.15|417.85|415.55|417.86|415.56|417.45|415.15|27
1736806670000|2025-01-13 22:17:50|429.35|427.05|429.64|427.34|429.71|427.41|429.3|427|24
1736782090000|2025-01-13 15:28:10|417.84|415.54|417.47|415.17|417.84|415.54|417.47|415.17|20
1736806680000|2025-01-13 22:18:00|429.63|427.33|429.7|427.4|429.77|427.47|429.63|427.33|15
1736782100000|2025-01-13 15:28:20|417.45|415.15|416.97|414.67|417.45|415.15|416.94|414.64|24
1736806690000|2025-01-13 22:18:10|429.71|427.41|429.97|427.67|429.99|427.69|429.71|427.41|16
1736782110000|2025-01-13 15:28:30|416.96|414.66|417.03|414.73|417.19|414.89|416.96|414.66|19
1736806700000|2025-01-13 22:18:20|429.95|427.65|429.67|427.37|429.95|427.65|429.64|427.34|11
1736782120000|2025-01-13 15:28:40|417|414.7|416.93|414.63|417.07|414.77|416.93|414.63|21
1736806710000|2025-01-13 22:18:30|429.68|427.38|429.39|427.09|429.71|427.41|429.39|427.09|29
1736782130000|2025-01-13 15:28:50|416.9|414.6|416.64|414.34|416.9|414.6|416.6|414.3|19
1736806720000|2025-01-13 22:18:40|429.43|427.13|429.57|427.27|429.57|427.27|429.36|427.06|15
1736782140000|2025-01-13 15:29:00|416.69|414.39|416.6|414.3|416.74|414.44|416.5|414.2|30
1736806730000|2025-01-13 22:18:50|429.6|427.3|429.69|427.39|429.73|427.43|429.59|427.29|11
1736782150000|2025-01-13 15:29:10|416.61|414.31|416.66|414.36|416.66|414.36|416.53|414.23|20
1736806740000|2025-01-13 22:19:00|429.65|427.35|429.9|427.6|429.91|427.61|429.53|427.23|23
1736782160000|2025-01-13 15:29:20|416.65|414.35|416.17|413.87|416.65|414.35|416.14|413.84|22
1736806750000|2025-01-13 22:19:10|429.92|427.62|429.9|427.6|429.94|427.64|429.87|427.57|18
1736782170000|2025-01-13 15:29:30|416.15|413.85|416.14|413.84|416.22|413.92|416.04|413.74|26
1736806760000|2025-01-13 22:19:20|429.88|427.58|429.99|427.69|430.02|427.72|429.81|427.51|29
1736782180000|2025-01-13 15:29:40|416.17|413.87|416.7|414.4|416.72|414.42|416.12|413.82|31
1736806770000|2025-01-13 22:19:30|429.98|427.68|429.5|427.2|430|427.7|429.49|427.19|16
1736782190000|2025-01-13 15:29:50|416.72|414.42|417.18|414.88|417.2|414.9|416.72|414.42|18
1736806780000|2025-01-13 22:19:40|429.49|427.19|429.78|427.48|429.81|427.51|429.44|427.14|24
1736806790000|2025-01-13 22:19:50|429.79|427.49|429.58|427.28|429.88|427.58|429.51|427.21|21
1736782200000|2025-01-13 15:30:00|417.16|414.86|416.57|414.27|417.33|415.03|416.57|414.27|28
1736782210000|2025-01-13 15:30:10|416.58|414.28|416.1|413.8|416.58|414.28|415.99|413.69|31
1736806800000|2025-01-13 22:20:00|429.57|427.27|429.63|427.33|429.7|427.4|429.57|427.27|21
1736782220000|2025-01-13 15:30:20|416.09|413.79|415.9|413.6|416.09|413.79|415.85|413.55|23
1736806810000|2025-01-13 22:20:10|429.6|427.3|429.56|427.26|429.6|427.3|429.56|427.26|4
1736782230000|2025-01-13 15:30:30|415.98|413.68|416.06|413.76|416.26|413.96|415.98|413.68|31
1736806820000|2025-01-13 22:20:20|429.58|427.28|429.59|427.29|429.61|427.31|429.56|427.26|8
1736782240000|2025-01-13 15:30:40|416.01|413.71|416.32|414.02|416.32|414.02|415.83|413.53|25
1736806830000|2025-01-13 22:20:30|429.52|427.22|429.53|427.23|429.56|427.26|429.5|427.2|9
1736782250000|2025-01-13 15:30:50|416.37|414.07|416.66|414.36|416.66|414.36|416.33|414.03|24
1736806840000|2025-01-13 22:20:40|429.54|427.24|429.53|427.23|429.54|427.24|429.51|427.21|9
1736782260000|2025-01-13 15:31:00|416.71|414.41|417.44|415.14|417.44|415.14|416.71|414.41|31
1736806850000|2025-01-13 22:20:50|429.54|427.24|429.42|427.12|429.58|427.28|429.42|427.12|19
1736782270000|2025-01-13 15:31:10|417.43|415.13|417.42|415.12|417.44|415.14|417.17|414.87|25
1736806860000|2025-01-13 22:21:00|429.45|427.15|429.32|427.02|429.45|427.15|429.29|426.99|16
1736782280000|2025-01-13 15:31:20|417.39|415.09|417.69|415.39|417.69|415.39|417.18|414.88|29
1736806870000|2025-01-13 22:21:10|429.31|427.01|429.22|426.92|429.35|427.05|429.18|426.88|17
1736782290000|2025-01-13 15:31:30|417.71|415.41|418.04|415.74|418.08|415.78|417.67|415.37|20
1736806880000|2025-01-13 22:21:20|429.21|426.91|429.18|426.88|429.22|426.92|429.18|426.88|6
1736782300000|2025-01-13 15:31:40|418.03|415.73|417.8|415.5|418.03|415.73|417.71|415.41|24
1736806890000|2025-01-13 22:21:30|429.17|426.87|429.12|426.82|429.17|426.87|429.06|426.76|14
1736782310000|2025-01-13 15:31:50|417.7|415.4|417.32|415.02|417.75|415.45|417.32|415.02|30
1736806900000|2025-01-13 22:21:40|429.14|426.84|428.85|426.55|429.14|426.84|428.85|426.55|17
1736782320000|2025-01-13 15:32:00|417.37|415.07|417.87|415.57|417.97|415.67|417.35|415.05|26
1736806910000|2025-01-13 22:21:50|428.82|426.52|429.15|426.85|429.15|426.85|428.82|426.52|17
1736782330000|2025-01-13 15:32:10|417.83|415.53|417.97|415.67|417.97|415.67|417.63|415.33|28
1736806920000|2025-01-13 22:22:00|429.19|426.89|429.5|427.2|429.56|427.26|429.19|426.89|21
1736782340000|2025-01-13 15:32:20|418.01|415.71|418.77|416.47|418.79|416.49|418.01|415.71|28
1736806930000|2025-01-13 22:22:10|429.51|427.21|429.54|427.24|429.59|427.29|429.51|427.21|21
1736782350000|2025-01-13 15:32:30|418.74|416.44|418.85|416.55|418.87|416.57|418.61|416.31|26
1736806940000|2025-01-13 22:22:20|429.56|427.26|429.54|427.24|429.58|427.28|429.51|427.21|10
1736782360000|2025-01-13 15:32:40|418.87|416.57|419.55|417.25|419.61|417.31|418.87|416.57|29
1736806950000|2025-01-13 22:22:30|429.53|427.23|429.54|427.24|429.55|427.25|429.52|427.22|5
1736782370000|2025-01-13 15:32:50|419.6|417.3|419.02|416.72|419.6|417.3|419.02|416.72|30
1736806960000|2025-01-13 22:22:40|429.55|427.25|429.56|427.26|429.57|427.27|429.55|427.25|5
1736782380000|2025-01-13 15:33:00|419.15|416.85|418.76|416.46|419.22|416.92|418.76|416.46|36
1736806970000|2025-01-13 22:22:50|429.57|427.27|429.57|427.27|429.57|427.27|429.57|427.27|1
1736782390000|2025-01-13 15:33:10|418.79|416.49|419.04|416.74|419.04|416.74|418.54|416.24|35
1736806980000|2025-01-13 22:23:00|429.58|427.28|429.67|427.37|429.71|427.41|429.57|427.27|14
1736782400000|2025-01-13 15:33:20|419.02|416.72|418.81|416.51|419.08|416.78|418.81|416.51|34
1736806990000|2025-01-13 22:23:10|429.64|427.34|429.69|427.39|429.74|427.44|429.64|427.34|18
1736782410000|2025-01-13 15:33:30|418.77|416.47|418.93|416.63|419.03|416.73|418.63|416.33|35
1736807000000|2025-01-13 22:23:20|429.7|427.4|429.56|427.26|429.7|427.4|429.56|427.26|14
1736782420000|2025-01-13 15:33:40|418.94|416.64|419.49|417.19|419.55|417.25|418.94|416.64|30
1736807010000|2025-01-13 22:23:30|429.58|427.28|429.52|427.22|429.58|427.28|429.5|427.2|7
1736782430000|2025-01-13 15:33:50|419.46|417.16|419.38|417.08|419.46|417.16|419.18|416.88|30
1736807020000|2025-01-13 22:23:40|429.54|427.24|429.41|427.11|429.54|427.24|429.36|427.06|19
1736782440000|2025-01-13 15:34:00|419.36|417.06|418.65|416.35|419.41|417.11|418.65|416.35|8
1736807030000|2025-01-13 22:23:50|429.38|427.08|429.47|427.17|429.47|427.17|429.35|427.05|15
1736782450000|2025-01-13 15:34:10|418.61|416.31|418.63|416.33|418.63|416.33|418.61|416.31|3
1736807040000|2025-01-13 22:24:00|429.48|427.18|429.61|427.31|429.66|427.36|429.47|427.17|14
1736782460000|2025-01-13 15:34:20|418.65|416.35|418.54|416.24|418.65|416.35|418.49|416.19|25
1736807050000|2025-01-13 22:24:10|429.62|427.32|429.64|427.34|429.64|427.34|429.61|427.31|6
1736782470000|2025-01-13 15:34:30|418.53|416.23|418.27|415.97|418.65|416.35|418.18|415.88|25
1736807060000|2025-01-13 22:24:20|429.63|427.33|429.35|427.05|429.63|427.33|429.34|427.04|18
1736782480000|2025-01-13 15:34:40|418.18|415.88|417.87|415.57|418.24|415.94|417.82|415.52|32
1736807070000|2025-01-13 22:24:30|429.34|427.04|429.48|427.18|429.62|427.32|429.33|427.03|14
1736782490000|2025-01-13 15:34:50|417.86|415.56|418.03|415.73|418.2|415.9|417.86|415.56|28
1736807080000|2025-01-13 22:24:40|429.49|427.19|429.38|427.08|429.51|427.21|429.37|427.07|17
1736807090000|2025-01-13 22:24:50|429.41|427.11|429.27|426.97|429.41|427.11|429.27|426.97|7
1736782500000|2025-01-13 15:35:00|418.02|415.72|418.26|415.96|418.26|415.96|417.91|415.61|31
1736782510000|2025-01-13 15:35:10|418.25|415.95|418.54|416.24|418.62|416.32|418.06|415.76|32
1736807100000|2025-01-13 22:25:00|429.25|426.95|429.27|426.97|429.27|426.97|429.19|426.89|22
1736782520000|2025-01-13 15:35:20|418.56|416.26|418.61|416.31|418.65|416.35|418.44|416.14|19
1736807110000|2025-01-13 22:25:10|429.32|427.02|429.59|427.29|429.59|427.29|429.3|427|22
1736782530000|2025-01-13 15:35:30|418.62|416.32|418.65|416.35|418.65|416.35|418.62|416.32|3
1736807120000|2025-01-13 22:25:20|429.57|427.27|429.64|427.34|429.69|427.39|429.56|427.26|18
1736782540000|2025-01-13 15:35:40|418.93|416.63|419.07|416.77|419.09|416.79|418.93|416.63|9
1736807130000|2025-01-13 22:25:30|429.65|427.35|429.62|427.32|429.66|427.36|429.58|427.28|10
1736782550000|2025-01-13 15:35:50|419.06|416.76|419.22|416.92|419.29|416.99|418.86|416.56|33
1736807140000|2025-01-13 22:25:40|429.63|427.33|429.59|427.29|429.64|427.34|429.59|427.29|8
1736782560000|2025-01-13 15:36:00|419.24|416.94|419.21|416.91|419.59|417.29|419.21|416.91|38
1736807150000|2025-01-13 22:25:50|429.62|427.32|429.62|427.32|429.63|427.33|429.59|427.29|7
1736782570000|2025-01-13 15:36:10|419.17|416.87|418.72|416.42|419.17|416.87|418.72|416.42|35
1736807160000|2025-01-13 22:26:00|429.63|427.33|429.64|427.34|429.7|427.4|429.62|427.32|11
1736782580000|2025-01-13 15:36:20|418.69|416.39|418.73|416.43|418.73|416.43|418.41|416.11|35
1736807170000|2025-01-13 22:26:10|429.59|427.29|429.65|427.35|429.66|427.36|429.58|427.28|17
1736782590000|2025-01-13 15:36:30|418.75|416.45|418.45|416.15|418.82|416.52|418.42|416.12|31
1736807180000|2025-01-13 22:26:20|429.64|427.34|429.65|427.35|429.72|427.42|429.57|427.27|21
1736782600000|2025-01-13 15:36:40|418.46|416.16|418.47|416.17|418.5|416.2|418.28|415.98|28
1736807190000|2025-01-13 22:26:30|429.61|427.31|429.44|427.14|429.61|427.31|429.44|427.14|10
1736782610000|2025-01-13 15:36:50|418.42|416.12|418.35|416.05|418.53|416.23|418.29|415.99|28
1736807200000|2025-01-13 22:26:40|429.46|427.16|429.42|427.12|429.46|427.16|429.41|427.11|6
1736782620000|2025-01-13 15:37:00|418.41|416.11|418.41|416.11|418.8|416.5|418.31|416.01|39
1736807210000|2025-01-13 22:26:50|429.41|427.11|429.45|427.15|429.46|427.16|429.41|427.11|9
1736782630000|2025-01-13 15:37:10|418.39|416.09|418.69|416.39|418.69|416.39|418.39|416.09|37
1736807220000|2025-01-13 22:27:00|429.43|427.13|429.59|427.29|429.59|427.29|429.43|427.13|14
1736782640000|2025-01-13 15:37:20|418.72|416.42|418.99|416.69|419.1|416.8|418.72|416.42|29
1736807230000|2025-01-13 22:27:10|429.6|427.3|429.63|427.33|429.64|427.34|429.6|427.3|3
1736782650000|2025-01-13 15:37:30|418.94|416.64|419.05|416.75|419.12|416.82|418.85|416.55|22
1736807240000|2025-01-13 22:27:20|429.62|427.32|429.66|427.36|429.67|427.37|429.62|427.32|11
1736782660000|2025-01-13 15:37:40|419.06|416.76|418.99|416.69|419.09|416.79|418.85|416.55|23
1736807250000|2025-01-13 22:27:30|429.67|427.37|429.63|427.33|429.67|427.37|429.63|427.33|2
1736782670000|2025-01-13 15:37:50|419.01|416.71|419.23|416.93|419.23|416.93|418.87|416.57|26
1736807260000|2025-01-13 22:27:40|429.67|427.37|429.67|427.37|429.67|427.37|429.64|427.34|9
1736782680000|2025-01-13 15:38:00|419.24|416.94|419|416.7|419.24|416.94|418.92|416.62|26
1736807270000|2025-01-13 22:27:50|429.66|427.36|429.67|427.37|429.68|427.38|429.66|427.36|5
1736782690000|2025-01-13 15:38:10|418.99|416.69|419.33|417.03|419.36|417.06|418.9|416.6|31
1736807280000|2025-01-13 22:28:00|429.68|427.38|429.63|427.33|429.68|427.38|429.63|427.33|18
1736782700000|2025-01-13 15:38:20|419.34|417.04|419.45|417.15|419.45|417.15|419.2|416.9|30
1736807290000|2025-01-13 22:28:10|429.7|427.4|429.67|427.37|429.7|427.4|429.66|427.36|5
1736782710000|2025-01-13 15:38:30|419.46|417.16|419.15|416.85|419.46|417.16|419.15|416.85|23
1736807300000|2025-01-13 22:28:20|429.66|427.36|429.52|427.22|429.66|427.36|429.52|427.22|11
1736782720000|2025-01-13 15:38:40|419.16|416.86|418.7|416.4|419.17|416.87|418.62|416.32|28
1736807310000|2025-01-13 22:28:30|429.47|427.17|429.43|427.13|429.48|427.18|429.43|427.13|7
1736782730000|2025-01-13 15:38:50|418.71|416.41|419.04|416.74|419.04|416.74|418.67|416.37|33
1736807320000|2025-01-13 22:28:40|429.45|427.15|429.5|427.2|429.5|427.2|429.43|427.13|8
1736782740000|2025-01-13 15:39:00|419.06|416.76|419.5|417.2|419.52|417.22|419.06|416.76|28
1736807330000|2025-01-13 22:28:50|429.51|427.21|429.54|427.24|429.54|427.24|429.48|427.18|5
1736782750000|2025-01-13 15:39:10|419.47|417.17|419.64|417.34|419.64|417.34|419.39|417.09|26
1736807340000|2025-01-13 22:29:00|429.61|427.31|429.61|427.31|429.62|427.32|429.58|427.28|9
1736782760000|2025-01-13 15:39:20|419.63|417.33|419.92|417.62|419.92|417.62|419.59|417.29|28
1736807350000|2025-01-13 22:29:10|429.58|427.28|429.56|427.26|429.61|427.31|429.56|427.26|10
1736782770000|2025-01-13 15:39:30|419.91|417.61|420.05|417.75|420.06|417.76|419.91|417.61|26
1736807360000|2025-01-13 22:29:20|429.59|427.29|429.47|427.17|429.59|427.29|429.47|427.17|7
1736782780000|2025-01-13 15:39:40|420.06|417.76|419.97|417.67|420.1|417.8|419.96|417.66|28
1736807370000|2025-01-13 22:29:30|429.46|427.16|429.45|427.15|429.46|427.16|429.43|427.13|6
1736782790000|2025-01-13 15:39:50|420.02|417.72|420.33|418.03|420.34|418.04|420|417.7|27
1736807380000|2025-01-13 22:29:40|429.44|427.14|429.44|427.14|429.44|427.14|429.43|427.13|3
1736782800000|2025-01-13 15:40:00|420.32|418.02|420.45|418.15|420.45|418.15|420.3|418|9
1736807390000|2025-01-13 22:29:50|429.43|427.13|429.3|427|429.43|427.13|429.3|427|4
1736782810000|2025-01-13 15:40:10|420.6|418.3|420.45|418.15|420.76|418.46|420.45|418.15|21
1736807400000|2025-01-13 22:30:00|429.29|426.99|429.19|426.89|429.29|426.99|429.14|426.84|16
1736782820000|2025-01-13 15:40:20|420.18|417.88|420.03|417.73|420.18|417.88|420.02|417.72|28
1736807410000|2025-01-13 22:30:10|429.18|426.88|429.12|426.82|429.18|426.88|429.12|426.82|6
1736782830000|2025-01-13 15:40:30|420.02|417.72|420|417.7|420.07|417.77|419.95|417.65|28
1736807420000|2025-01-13 22:30:20|429.1|426.8|428.85|426.55|429.11|426.81|428.85|426.55|18
1736782840000|2025-01-13 15:40:40|420.01|417.71|420.05|417.75|420.08|417.78|419.95|417.65|29
1736807430000|2025-01-13 22:30:30|428.84|426.54|428.84|426.54|428.84|426.54|428.64|426.34|16
1736782850000|2025-01-13 15:40:50|420.08|417.78|420.19|417.89|420.19|417.89|420.04|417.74|21
1736807440000|2025-01-13 22:30:40|428.81|426.51|428.8|426.5|428.87|426.57|428.78|426.48|16
1736782860000|2025-01-13 15:41:00|420.61|418.31|420.92|418.62|420.94|418.64|420.49|418.19|16
1736807450000|2025-01-13 22:30:50|428.81|426.51|428.74|426.44|428.81|426.51|428.68|426.38|10
1736782870000|2025-01-13 15:41:10|420.9|418.6|420.54|418.24|420.9|418.6|420.54|418.24|18
1736807460000|2025-01-13 22:31:00|428.71|426.41|428.37|426.07|428.71|426.41|428.36|426.06|22
1736782880000|2025-01-13 15:41:20|420.55|418.25|420.76|418.46|420.9|418.6|420.55|418.25|29
1736807470000|2025-01-13 22:31:10|428.38|426.08|428.52|426.22|428.55|426.25|428.35|426.05|10
1736782890000|2025-01-13 15:41:30|420.75|418.45|421.18|418.88|421.34|419.04|420.75|418.45|23
1736807480000|2025-01-13 22:31:20|428.51|426.21|428.98|426.68|429|426.7|428.51|426.21|15
1736782900000|2025-01-13 15:41:40|421.16|418.86|421.25|418.95|421.32|419.02|421.16|418.86|21
1736807490000|2025-01-13 22:31:30|428.99|426.69|428.99|426.69|429|426.7|428.96|426.66|6
1736782910000|2025-01-13 15:41:50|421.23|418.93|421.09|418.79|421.23|418.93|421.01|418.71|29
1736807500000|2025-01-13 22:31:40|428.96|426.66|429.04|426.74|429.05|426.75|428.95|426.65|10
1736782920000|2025-01-13 15:42:00|421.12|418.82|421.01|418.71|421.17|418.87|421.01|418.71|25
1736807510000|2025-01-13 22:31:50|429.02|426.72|429.04|426.74|429.04|426.74|429.02|426.72|4
1736782930000|2025-01-13 15:42:10|420.99|418.69|421.12|418.82|421.14|418.84|420.94|418.64|21
1736807520000|2025-01-13 22:32:00|429.14|426.84|429.28|426.98|429.29|426.99|429.12|426.82|14
1736782940000|2025-01-13 15:42:20|421.13|418.83|421.22|418.92|421.23|418.93|421.13|418.83|28
1736807530000|2025-01-13 22:32:10|429.31|427.01|429.34|427.04|429.35|427.05|429.29|426.99|8
1736782950000|2025-01-13 15:42:30|421.19|418.89|421.24|418.94|421.24|418.94|421.06|418.76|23
1736807540000|2025-01-13 22:32:20|429.31|427.01|428.89|426.59|429.31|427.01|428.88|426.58|18
1736782960000|2025-01-13 15:42:40|421.23|418.93|421.1|418.8|421.24|418.94|421.07|418.77|26
1736807550000|2025-01-13 22:32:30|428.86|426.56|428.48|426.18|428.86|426.56|428.48|426.18|14
1736782970000|2025-01-13 15:42:50|421.09|418.79|421.15|418.85|421.18|418.88|421.08|418.78|25
1736807560000|2025-01-13 22:32:40|428.49|426.19|428.76|426.46|428.76|426.46|428.49|426.19|23
1736782980000|2025-01-13 15:43:00|421.17|418.87|420.93|418.63|421.19|418.89|420.91|418.61|24
1736807570000|2025-01-13 22:32:50|428.83|426.53|428.96|426.66|428.96|426.66|428.83|426.53|15
1736782990000|2025-01-13 15:43:10|420.92|418.62|420.9|418.6|420.94|418.64|420.79|418.49|27
1736807580000|2025-01-13 22:33:00|428.99|426.69|428.57|426.27|429.01|426.71|428.57|426.27|19
1736783000000|2025-01-13 15:43:20|420.92|418.62|420.59|418.29|420.92|418.62|420.53|418.23|32
1736807590000|2025-01-13 22:33:10|428.56|426.26|428.3|426|428.56|426.26|428.29|425.99|15
1736783010000|2025-01-13 15:43:30|420.62|418.32|420.38|418.08|420.7|418.4|420.38|418.08|28
1736807600000|2025-01-13 22:33:20|428.29|425.99|428.04|425.74|428.29|425.99|428.04|425.74|16
1736783020000|2025-01-13 15:43:40|420.39|418.09|420.28|417.98|420.42|418.12|420.21|417.91|26
1736807610000|2025-01-13 22:33:30|428.03|425.73|427.93|425.63|428.03|425.73|427.92|425.62|11
1736783030000|2025-01-13 15:43:50|420.26|417.96|420.34|418.04|420.36|418.06|420.26|417.96|16
1736807620000|2025-01-13 22:33:40|427.92|425.62|427.99|425.69|428.06|425.76|427.92|425.62|10
1736783040000|2025-01-13 15:44:00|420.35|418.05|420.83|418.53|420.84|418.54|420.35|418.05|19
1736807630000|2025-01-13 22:33:50|428|425.7|428|425.7|428.03|425.73|427.99|425.69|11
1736783050000|2025-01-13 15:44:10|420.79|418.49|420.83|418.53|420.85|418.55|420.64|418.34|21
1736807640000|2025-01-13 22:34:00|427.94|425.64|427.97|425.67|428|425.7|427.92|425.62|16
1736783060000|2025-01-13 15:44:20|420.86|418.56|420.82|418.52|420.88|418.58|420.8|418.5|21
1736807650000|2025-01-13 22:34:10|427.95|425.65|428.02|425.72|428.07|425.77|427.94|425.64|14
1736783070000|2025-01-13 15:44:30|420.81|418.51|420.69|418.39|420.82|418.52|420.68|418.38|16
1736807660000|2025-01-13 22:34:20|428|425.7|428.05|425.75|428.09|425.79|428|425.7|13
1736783080000|2025-01-13 15:44:40|420.64|418.34|420.57|418.27|420.7|418.4|420.57|418.27|15
1736807670000|2025-01-13 22:34:30|428.04|425.74|427.47|425.17|428.04|425.74|427.41|425.11|25
1736807680000|2025-01-13 22:34:40|427.46|425.16|427.54|425.24|427.59|425.29|427.46|425.16|18
1736783090000|2025-01-13 15:44:50|420.58|418.28|420.5|418.2|420.58|418.28|420.44|418.14|22
1736807690000|2025-01-13 22:34:50|427.53|425.23|427.56|425.26|427.58|425.28|427.53|425.23|14
1736783100000|2025-01-13 15:45:00|420.51|418.21|420.5|418.2|420.79|418.49|420.39|418.09|33
1736807700000|2025-01-13 22:35:00|427.58|425.28|428.2|425.9|428.2|425.9|427.58|425.28|23
1736783110000|2025-01-13 15:45:10|420.48|418.18|420.59|418.29|420.77|418.47|420.48|418.18|28
1736807710000|2025-01-13 22:35:10|428.18|425.88|427.99|425.69|428.18|425.88|427.99|425.69|14
1736783120000|2025-01-13 15:45:20|420.62|418.32|420.62|418.32|420.77|418.47|420.52|418.22|23
1736807740000|2025-01-13 22:35:40|427.79|425.49|427.77|425.47|427.79|425.49|427.77|425.47|2
1736783130000|2025-01-13 15:45:30|420.56|418.26|420.69|418.39|420.78|418.48|420.52|418.22|30
1736807750000|2025-01-13 22:35:50|427.61|425.31|427.43|425.13|427.61|425.31|427.43|425.13|8
1736783140000|2025-01-13 15:45:40|420.66|418.36|420.2|417.9|420.66|418.36|420.18|417.88|35
1736807760000|2025-01-13 22:36:00|427.44|425.14|427.44|425.14|427.44|425.14|427.44|425.14|1
1736783150000|2025-01-13 15:45:50|420.17|417.87|420.09|417.79|420.25|417.95|420.09|417.79|28
1736807770000|2025-01-13 22:36:10|427.42|425.12|427.41|425.11|427.42|425.12|427.41|425.11|2
1736783160000|2025-01-13 15:46:00|420.1|417.8|419.64|417.34|420.1|417.8|419.64|417.34|26
1736807780000|2025-01-13 22:36:20|427.32|425.02|427.02|424.72|427.32|425.02|427.02|424.72|14
1736783170000|2025-01-13 15:46:10|419.62|417.32|419.64|417.34|419.65|417.35|419.48|417.18|27
1736807790000|2025-01-13 22:36:30|427|424.7|426.83|424.53|427.04|424.74|426.81|424.51|17
1736783180000|2025-01-13 15:46:20|419.62|417.32|420.07|417.77|420.09|417.79|419.61|417.31|26
1736807800000|2025-01-13 22:36:40|426.82|424.52|426.71|424.41|426.83|424.53|426.71|424.41|17
1736783190000|2025-01-13 15:46:30|420.09|417.79|419.92|417.62|420.22|417.92|419.92|417.62|31
1736807810000|2025-01-13 22:36:50|426.72|424.42|426.68|424.38|426.72|424.42|426.68|424.38|7
1736783200000|2025-01-13 15:46:40|419.88|417.58|419.93|417.63|420.04|417.74|419.88|417.58|20
1736807820000|2025-01-13 22:37:00|426.63|424.33|426.26|423.96|426.63|424.33|426.25|423.95|22
1736783210000|2025-01-13 15:46:50|419.9|417.6|419.76|417.46|419.93|417.63|419.72|417.42|19
1736807830000|2025-01-13 22:37:10|426.25|423.95|426.51|424.21|426.53|424.23|426.25|423.95|16
1736783220000|2025-01-13 15:47:00|419.78|417.48|419.81|417.51|420.1|417.8|419.75|417.45|29
1736807840000|2025-01-13 22:37:20|426.5|424.2|426.09|423.79|426.5|424.2|426.09|423.79|17
1736783230000|2025-01-13 15:47:10|419.8|417.5|419.46|417.16|419.8|417.5|419.46|417.16|19
1736807850000|2025-01-13 22:37:30|426.1|423.8|426.24|423.94|426.26|423.96|426.08|423.78|18
1736783240000|2025-01-13 15:47:20|419.5|417.2|419.57|417.27|419.67|417.37|419.39|417.09|22
1736807860000|2025-01-13 22:37:40|426.23|423.93|426.21|423.91|426.23|423.93|426.19|423.89|8
1736783250000|2025-01-13 15:47:30|419.55|417.25|419.29|416.99|419.55|417.25|419.24|416.94|21
1736807870000|2025-01-13 22:37:50|426.22|423.92|426.84|424.54|426.85|424.55|426.22|423.92|27
1736783260000|2025-01-13 15:47:40|419.3|417|419.4|417.1|419.4|417.1|419.2|416.9|22
1736807880000|2025-01-13 22:38:00|426.89|424.59|426.96|424.66|426.99|424.69|426.89|424.59|9
1736783270000|2025-01-13 15:47:50|419.42|417.12|419.2|416.9|419.44|417.14|419.19|416.89|20
1736807890000|2025-01-13 22:38:10|426.97|424.67|426.82|424.52|427.06|424.76|426.79|424.49|15
1736783280000|2025-01-13 15:48:00|419.26|416.96|419.09|416.79|419.5|417.2|419.09|416.79|21
1736807900000|2025-01-13 22:38:20|426.86|424.56|427.14|424.84|427.24|424.94|426.85|424.55|23
1736783290000|2025-01-13 15:48:10|419.1|416.8|418.88|416.58|419.13|416.83|418.88|416.58|22
1736807910000|2025-01-13 22:38:30|426.98|424.68|427|424.7|427|424.7|426.98|424.68|5
1736783300000|2025-01-13 15:48:20|418.89|416.59|418.91|416.61|418.98|416.68|418.83|416.53|27
1736807930000|2025-01-13 22:38:50|427.27|424.97|427.41|425.11|427.41|425.11|427.27|424.97|4
1736783310000|2025-01-13 15:48:30|418.9|416.6|419.07|416.77|419.11|416.81|418.9|416.6|29
1736807940000|2025-01-13 22:39:00|427.4|425.1|427.08|424.78|427.46|425.16|427.07|424.77|25
1736783320000|2025-01-13 15:48:40|419.09|416.79|419.14|416.84|419.26|416.96|419.09|416.79|20
1736807950000|2025-01-13 22:39:10|427.11|424.81|427.28|424.98|427.28|424.98|427.11|424.81|11
1736783330000|2025-01-13 15:48:50|419.17|416.87|419.32|417.02|419.35|417.05|419.14|416.84|16
1736807960000|2025-01-13 22:39:20|427.27|424.97|427.28|424.98|427.28|424.98|427.27|424.97|2
1736783340000|2025-01-13 15:49:00|419.33|417.03|419.59|417.29|419.71|417.41|419.33|417.03|23
1736807970000|2025-01-13 22:39:30|427.29|424.99|427.28|424.98|427.3|425|427.25|424.95|12
1736783350000|2025-01-13 15:49:10|419.53|417.23|419.52|417.22|419.6|417.3|419.47|417.17|20
1736807980000|2025-01-13 22:39:40|427.24|424.94|427.31|425.01|427.32|425.02|427.24|424.94|5
1736783360000|2025-01-13 15:49:20|419.56|417.26|419.26|416.96|419.6|417.3|419.22|416.92|27
1736807990000|2025-01-13 22:39:50|427.32|425.02|427.29|424.99|427.32|425.02|427.29|424.99|4
1736783370000|2025-01-13 15:49:30|419.25|416.95|419.15|416.85|419.26|416.96|418.99|416.69|22
1736808000000|2025-01-13 22:40:00|427.31|425.01|427.46|425.16|427.52|425.22|427.29|424.99|19
1736783380000|2025-01-13 15:49:40|419.16|416.86|419.35|417.05|419.48|417.18|419.16|416.86|19
1736808010000|2025-01-13 22:40:10|427.45|425.15|427.18|424.88|427.45|425.15|427.16|424.86|12
1736783390000|2025-01-13 15:49:50|419.34|417.04|419.68|417.38|419.68|417.38|419.34|417.04|20
1736808020000|2025-01-13 22:40:20|427.19|424.89|427.29|424.99|427.3|425|427.19|424.89|15
1736783400000|2025-01-13 15:50:00|419.7|417.4|419.51|417.21|419.81|417.51|419.42|417.12|23
1736808030000|2025-01-13 22:40:30|427.32|425.02|427.42|425.12|427.42|425.12|427.32|425.02|11
1736783410000|2025-01-13 15:50:10|419.5|417.2|419.68|417.38|419.75|417.45|419.32|417.02|26
1736808040000|2025-01-13 22:40:40|427.43|425.13|427.42|425.12|427.57|425.27|427.42|425.12|15
1736783420000|2025-01-13 15:50:20|419.69|417.39|419.54|417.24|419.7|417.4|419.49|417.19|27
1736808050000|2025-01-13 22:40:50|427.41|425.11|427.37|425.07|427.41|425.11|427.37|425.07|5
1736783430000|2025-01-13 15:50:30|419.5|417.2|419.25|416.95|419.52|417.22|419.24|416.94|19
1736808060000|2025-01-13 22:41:00|427.38|425.08|427.36|425.06|427.38|425.08|427.35|425.05|7
1736783440000|2025-01-13 15:50:40|419.23|416.93|419.41|417.11|419.41|417.11|419.23|416.93|16
1736808070000|2025-01-13 22:41:10|427.37|425.07|427.48|425.18|427.58|425.28|427.37|425.07|18
1736783450000|2025-01-13 15:50:50|419.4|417.1|419.66|417.36|419.69|417.39|419.4|417.1|9
1736808080000|2025-01-13 22:41:20|427.49|425.19|427.55|425.25|427.57|425.27|427.49|425.19|7
1736783460000|2025-01-13 15:51:00|419.67|417.37|419.1|416.8|419.67|417.37|419.08|416.78|25
1736808090000|2025-01-13 22:41:30|427.54|425.24|427.7|425.4|427.7|425.4|427.54|425.24|10
1736783470000|2025-01-13 15:51:10|419.03|416.73|418.9|416.6|419.03|416.73|418.69|416.39|26
1736808100000|2025-01-13 22:41:40|427.71|425.41|427.86|425.56|427.86|425.56|427.71|425.41|14
1736783480000|2025-01-13 15:51:20|418.92|416.62|418.44|416.14|419.05|416.75|418.25|415.95|29
1736808110000|2025-01-13 22:41:50|427.85|425.55|428.03|425.73|428.05|425.75|427.85|425.55|13
1736783490000|2025-01-13 15:51:30|418.58|416.28|418.48|416.18|418.82|416.52|418.48|416.18|30
1736808120000|2025-01-13 22:42:00|428.06|425.76|428.17|425.87|428.17|425.87|428.02|425.72|15
1736783500000|2025-01-13 15:51:40|418.51|416.21|418.74|416.44|418.78|416.48|418.51|416.21|23
1736808130000|2025-01-13 22:42:10|428.15|425.85|428.18|425.88|428.22|425.92|428.14|425.84|17
1736783510000|2025-01-13 15:51:50|418.73|416.43|418.41|416.11|418.73|416.43|418.4|416.1|25
1736808140000|2025-01-13 22:42:20|428.17|425.87|428.16|425.86|428.17|425.87|428.14|425.84|7
1736783520000|2025-01-13 15:52:00|418.37|416.07|417.96|415.66|418.37|416.07|417.96|415.66|24
1736808150000|2025-01-13 22:42:30|428.17|425.87|428.37|426.07|428.37|426.07|428.17|425.87|15
1736783530000|2025-01-13 15:52:10|417.95|415.65|418.06|415.76|418.16|415.86|417.91|415.61|30
1736808160000|2025-01-13 22:42:40|428.39|426.09|428.46|426.16|428.47|426.17|428.38|426.08|12
1736783540000|2025-01-13 15:52:20|418.01|415.71|417.86|415.56|418.01|415.71|417.73|415.43|28
1736808170000|2025-01-13 22:42:50|428.44|426.14|428.33|426.03|428.47|426.17|428.33|426.03|9
1736783550000|2025-01-13 15:52:30|417.87|415.57|417.79|415.49|418|415.7|417.78|415.48|23
1736808180000|2025-01-13 22:43:00|428.34|426.04|428.47|426.17|428.47|426.17|428.32|426.02|15
1736783560000|2025-01-13 15:52:40|417.78|415.48|417.8|415.5|417.82|415.52|417.67|415.37|20
1736808190000|2025-01-13 22:43:10|428.48|426.18|428.66|426.36|428.66|426.36|428.46|426.16|13
1736783570000|2025-01-13 15:52:50|417.83|415.53|417.6|415.3|417.85|415.55|417.6|415.3|11
1736808200000|2025-01-13 22:43:20|428.64|426.34|428.67|426.37|428.74|426.44|428.64|426.34|18
1736783580000|2025-01-13 15:53:00|417.61|415.31|417.88|415.58|417.9|415.6|417.54|415.24|25
1736808210000|2025-01-13 22:43:30|428.68|426.38|428.65|426.35|428.68|426.38|428.65|426.35|4
1736783590000|2025-01-13 15:53:10|417.9|415.6|417.91|415.61|417.93|415.63|417.86|415.56|14
1736808220000|2025-01-13 22:43:40|428.66|426.36|428.7|426.4|428.71|426.41|428.66|426.36|13
1736783600000|2025-01-13 15:53:20|417.92|415.62|417.86|415.56|417.92|415.62|417.86|415.56|9
1736808230000|2025-01-13 22:43:50|428.74|426.44|428.65|426.35|428.74|426.44|428.61|426.31|8
1736783610000|2025-01-13 15:53:30|417.88|415.58|418.02|415.72|418.09|415.79|417.88|415.58|18
1736808240000|2025-01-13 22:44:00|428.64|426.34|428.64|426.34|428.64|426.34|428.63|426.33|3
1736783620000|2025-01-13 15:53:40|417.96|415.66|417.86|415.56|417.96|415.66|417.86|415.56|12
1736808250000|2025-01-13 22:44:10|428.66|426.36|428.67|426.37|428.72|426.42|428.66|426.36|12
1736783630000|2025-01-13 15:53:50|417.69|415.39|417.57|415.27|417.69|415.39|417.53|415.23|7
1736808260000|2025-01-13 22:44:20|428.66|426.36|428.66|426.36|428.66|426.36|428.66|426.36|1
1736783640000|2025-01-13 15:54:00|417.58|415.28|417.64|415.34|417.64|415.34|417.47|415.17|21
1736808270000|2025-01-13 22:44:30|428.65|426.35|428.7|426.4|428.72|426.42|428.65|426.35|5
1736783650000|2025-01-13 15:54:10|417.63|415.33|417.53|415.23|417.68|415.38|417.53|415.23|18
1736808290000|2025-01-13 22:44:50|428.71|426.41|428.7|426.4|428.71|426.41|428.7|426.4|2
1736783660000|2025-01-13 15:54:20|417.52|415.22|417.52|415.22|417.57|415.27|417.51|415.21|18
1736808300000|2025-01-13 22:45:00|428.72|426.42|428.75|426.45|428.76|426.46|428.72|426.42|5
1736783670000|2025-01-13 15:54:30|417.51|415.21|417.27|414.97|417.52|415.22|417.27|414.97|12
1736808310000|2025-01-13 22:45:10|428.77|426.47|428.79|426.49|428.8|426.5|428.76|426.46|6
1736783680000|2025-01-13 15:54:40|417.3|415|417.27|414.97|417.3|415|417.27|414.97|9
1736808320000|2025-01-13 22:45:20|428.81|426.51|428.92|426.62|428.92|426.62|428.81|426.51|8
1736783690000|2025-01-13 15:54:50|417.29|414.99|417.27|414.97|417.3|415|417.27|414.97|7
1736808330000|2025-01-13 22:45:30|428.91|426.61|428.9|426.6|428.91|426.61|428.9|426.6|2
1736808350000|2025-01-13 22:45:50|428.91|426.61|428.92|426.62|428.93|426.63|428.91|426.61|4
1736783700000|2025-01-13 15:55:00|417.29|414.99|417.27|414.97|417.29|414.99|417.27|414.97|3
1736808360000|2025-01-13 22:46:00|428.93|426.63|428.93|426.63|428.93|426.63|428.93|426.63|1
1736783730000|2025-01-13 15:55:30|417.29|414.99|417.29|414.99|417.31|415.01|417.29|414.99|4
1736808370000|2025-01-13 22:46:10|428.94|426.64|429.05|426.75|429.06|426.76|428.92|426.62|11
1736783740000|2025-01-13 15:55:40|417.28|414.98|417.27|414.97|417.28|414.98|417.27|414.97|2
1736808380000|2025-01-13 22:46:20|429.04|426.74|429|426.7|429.04|426.74|429|426.7|4
1736783760000|2025-01-13 15:56:00|417.11|414.81|416.96|414.66|417.11|414.81|416.96|414.66|2
1736808400000|2025-01-13 22:46:40|429.07|426.77|429.03|426.73|429.07|426.77|429|426.7|6
1736783770000|2025-01-13 15:56:10|416.99|414.69|416.99|414.69|417.04|414.74|416.99|414.69|7
1736808410000|2025-01-13 22:46:50|429.09|426.79|429.12|426.82|429.13|426.83|429.09|426.79|4
1736783780000|2025-01-13 15:56:20|417|414.7|417.13|414.83|417.26|414.96|417|414.7|21
1736808420000|2025-01-13 22:47:00|429.11|426.81|429.12|426.82|429.12|426.82|429.11|426.81|2
1736783790000|2025-01-13 15:56:30|417.14|414.84|417.2|414.9|417.32|415.02|417.13|414.83|24
1736808430000|2025-01-13 22:47:10|429.13|426.83|429.13|426.83|429.13|426.83|429.13|426.83|1
1736783800000|2025-01-13 15:56:40|417.19|414.89|416.87|414.57|417.29|414.99|416.84|414.54|24
1736808440000|2025-01-13 22:47:20|429.14|426.84|429.09|426.79|429.14|426.84|429.09|426.79|3
1736783810000|2025-01-13 15:56:50|416.88|414.58|417.26|414.96|417.26|414.96|416.84|414.54|25
1736808450000|2025-01-13 22:47:30|429.12|426.82|429.02|426.72|429.12|426.82|429.02|426.72|7
1736783820000|2025-01-13 15:57:00|417.27|414.97|417.18|414.88|417.29|414.99|417.18|414.88|26
1736808460000|2025-01-13 22:47:40|428.89|426.59|428.74|426.44|428.89|426.59|428.74|426.44|13
1736783830000|2025-01-13 15:57:10|417.17|414.87|417.28|414.98|417.28|414.98|417.11|414.81|26
1736808470000|2025-01-13 22:47:50|428.73|426.43|428.7|426.4|428.76|426.46|428.7|426.4|8
1736783840000|2025-01-13 15:57:20|417.3|415|417.53|415.23|417.53|415.23|417.3|415|18
1736808480000|2025-01-13 22:48:00|428.68|426.38|428.66|426.36|428.71|426.41|428.66|426.36|8
1736783850000|2025-01-13 15:57:30|417.55|415.25|417.63|415.33|417.79|415.49|417.55|415.25|23
1736808490000|2025-01-13 22:48:10|428.65|426.35|428.74|426.44|428.74|426.44|428.65|426.35|8
1736783860000|2025-01-13 15:57:40|417.65|415.35|417.79|415.49|417.8|415.5|417.61|415.31|22
1736808500000|2025-01-13 22:48:20|428.73|426.43|428.67|426.37|428.74|426.44|428.67|426.37|6
1736783870000|2025-01-13 15:57:50|417.8|415.5|417.52|415.22|417.8|415.5|417.47|415.17|31
1736808510000|2025-01-13 22:48:30|428.68|426.38|428.67|426.37|428.68|426.38|428.67|426.37|2
1736783880000|2025-01-13 15:58:00|417.55|415.25|417.68|415.38|417.68|415.38|417.52|415.22|23
1736808520000|2025-01-13 22:48:40|428.66|426.36|428.64|426.34|428.66|426.36|428.64|426.34|5
1736783890000|2025-01-13 15:58:10|417.74|415.44|417.75|415.45|417.82|415.52|417.71|415.41|28
1736808530000|2025-01-13 22:48:50|428.67|426.37|428.64|426.34|428.67|426.37|428.62|426.32|7
1736783900000|2025-01-13 15:58:20|417.76|415.46|417.73|415.43|417.77|415.47|417.7|415.4|23
1736808540000|2025-01-13 22:49:00|428.66|426.36|428.72|426.42|428.73|426.43|428.65|426.35|14
1736783910000|2025-01-13 15:58:30|417.75|415.45|417.9|415.6|417.94|415.64|417.71|415.41|21
1736808550000|2025-01-13 22:49:10|428.71|426.41|428.77|426.47|428.77|426.47|428.71|426.41|13
1736783920000|2025-01-13 15:58:40|417.92|415.62|417.84|415.54|417.95|415.65|417.83|415.53|24
1736808560000|2025-01-13 22:49:20|428.76|426.46|428.67|426.37|428.76|426.46|428.67|426.37|9
1736783930000|2025-01-13 15:58:50|417.81|415.51|417.68|415.38|417.81|415.51|417.62|415.32|22
1736808570000|2025-01-13 22:49:30|428.68|426.38|428.71|426.41|428.73|426.43|428.68|426.38|13
1736783940000|2025-01-13 15:59:00|417.65|415.35|417.52|415.22|417.74|415.44|417.52|415.22|21
1736808580000|2025-01-13 22:49:40|428.7|426.4|428.71|426.41|428.71|426.41|428.7|426.4|2
1736783970000|2025-01-13 15:59:30|417.46|415.16|417.19|414.89|417.46|415.16|417.06|414.76|9
1736808590000|2025-01-13 22:49:50|428.64|426.34|428.67|426.37|428.69|426.39|428.64|426.34|4
1736783980000|2025-01-13 15:59:40|417.25|414.95|417.32|415.02|417.32|415.02|417.25|414.95|2
1736808600000|2025-01-13 22:50:00|428.66|426.36|428.67|426.37|428.67|426.37|428.62|426.32|8
1736783990000|2025-01-13 15:59:50|417.16|414.86|417.16|414.86|417.26|414.96|417.04|414.74|16
1736808610000|2025-01-13 22:50:10|428.68|426.38|428.7|426.4|428.7|426.4|428.68|426.38|4
1736784000000|2025-01-13 16:00:00|417.22|414.92|416.94|414.64|417.39|415.09|416.94|414.64|24
1736808620000|2025-01-13 22:50:20|428.71|426.41|428.7|426.4|428.71|426.41|428.7|426.4|4
1736784010000|2025-01-13 16:00:10|416.77|414.47|416.58|414.28|416.77|414.47|416.37|414.07|18
1736808630000|2025-01-13 22:50:30|428.72|426.42|428.66|426.36|428.72|426.42|428.65|426.35|10
1736784020000|2025-01-13 16:00:20|416.49|414.19|416.26|413.96|416.57|414.27|416.25|413.95|30
1736808640000|2025-01-13 22:50:40|428.65|426.35|428.66|426.36|428.71|426.41|428.64|426.34|8
1736784030000|2025-01-13 16:00:30|416.21|413.91|415.86|413.56|416.26|413.96|415.84|413.54|27
1736808650000|2025-01-13 22:50:50|428.65|426.35|428.63|426.33|428.7|426.4|428.62|426.32|6
1736784040000|2025-01-13 16:00:40|415.83|413.53|415.72|413.42|415.92|413.62|415.72|413.42|26
1736808660000|2025-01-13 22:51:00|428.64|426.34|428.66|426.36|428.71|426.41|428.64|426.34|6
1736784050000|2025-01-13 16:00:50|415.75|413.45|415.91|413.61|416.09|413.79|415.75|413.45|23
1736808670000|2025-01-13 22:51:10|428.65|426.35|428.71|426.41|428.71|426.41|428.63|426.33|8
1736784060000|2025-01-13 16:01:00|415.88|413.58|416.76|414.46|416.76|414.46|415.88|413.58|33
1736808680000|2025-01-13 22:51:20|428.63|426.33|428.61|426.31|428.63|426.33|428.61|426.31|2
1736784070000|2025-01-13 16:01:10|416.83|414.53|416.77|414.47|416.93|414.63|416.64|414.34|30
1736808690000|2025-01-13 22:51:30|428.56|426.26|428.46|426.16|428.56|426.26|428.46|426.16|9
1736784080000|2025-01-13 16:01:20|416.81|414.51|416.33|414.03|416.88|414.58|416.17|413.87|31
1736808700000|2025-01-13 22:51:40|428.47|426.17|428.43|426.13|428.47|426.17|428.41|426.11|6
1736784090000|2025-01-13 16:01:30|416.38|414.08|416.62|414.32|416.63|414.33|416.26|413.96|35
1736808710000|2025-01-13 22:51:50|428.42|426.12|428.38|426.08|428.42|426.12|428.38|426.08|5
1736784100000|2025-01-13 16:01:40|416.56|414.26|416.57|414.27|416.59|414.29|416.2|413.9|32
1736808720000|2025-01-13 22:52:00|428.37|426.07|428.02|425.72|428.37|426.07|428.02|425.72|18
1736784110000|2025-01-13 16:01:50|416.58|414.28|416.94|414.64|417.03|414.73|416.58|414.28|32
1736808730000|2025-01-13 22:52:10|428|425.7|427.93|425.63|428|425.7|427.93|425.63|7
1736784120000|2025-01-13 16:02:00|416.93|414.63|417.09|414.79|417.41|415.11|416.93|414.63|32
1736808750000|2025-01-13 22:52:30|427.97|425.67|427.98|425.68|427.98|425.68|427.97|425.67|2
1736784130000|2025-01-13 16:02:10|417.05|414.75|416.87|414.57|417.14|414.84|416.84|414.54|36
1736808760000|2025-01-13 22:52:40|427.97|425.67|427.89|425.59|427.97|425.67|427.89|425.59|7
1736784140000|2025-01-13 16:02:20|416.91|414.61|416.73|414.43|416.97|414.67|416.67|414.37|34
1736808770000|2025-01-13 22:52:50|427.91|425.61|427.8|425.5|427.91|425.61|427.8|425.5|9
1736784150000|2025-01-13 16:02:30|416.85|414.55|416.98|414.68|416.98|414.68|416.67|414.37|29
1736808780000|2025-01-13 22:53:00|427.79|425.49|427.78|425.48|427.79|425.49|427.78|425.48|4
1736784160000|2025-01-13 16:02:40|417.02|414.72|417.15|414.85|417.16|414.86|416.92|414.62|22
1736808800000|2025-01-13 22:53:20|427.77|425.47|427.73|425.43|427.77|425.47|427.72|425.42|6
1736784170000|2025-01-13 16:02:50|417.26|414.96|416.81|414.51|417.26|414.96|416.71|414.41|30
1736808810000|2025-01-13 22:53:30|427.75|425.45|427.77|425.47|427.79|425.49|427.75|425.45|4
1736784180000|2025-01-13 16:03:00|416.84|414.54|417.15|414.85|417.18|414.88|416.74|414.44|32
1736808820000|2025-01-13 22:53:40|427.76|425.46|427.73|425.43|427.76|425.46|427.72|425.42|6
1736784190000|2025-01-13 16:03:10|417.16|414.86|417.33|415.03|417.39|415.09|417.14|414.84|29
1736808830000|2025-01-13 22:53:50|427.74|425.44|427.65|425.35|427.74|425.44|427.65|425.35|8
1736784200000|2025-01-13 16:03:20|417.34|415.04|417.34|415.04|417.59|415.29|417.28|414.98|30
1736808840000|2025-01-13 22:54:00|427.64|425.34|427.66|425.36|427.66|425.36|427.59|425.29|10
1736784210000|2025-01-13 16:03:30|417.36|415.06|416.65|414.35|417.37|415.07|416.64|414.34|31
1736808850000|2025-01-13 22:54:10|427.65|425.35|427.67|425.37|427.67|425.37|427.65|425.35|4
1736784220000|2025-01-13 16:03:40|416.64|414.34|416.57|414.27|416.64|414.34|416.51|414.21|27
1736808860000|2025-01-13 22:54:20|427.73|425.43|427.76|425.46|427.77|425.47|427.72|425.42|9
1736784230000|2025-01-13 16:03:50|416.62|414.32|416.89|414.59|416.9|414.6|416.5|414.2|33
1736808870000|2025-01-13 22:54:30|427.79|425.49|427.76|425.46|427.82|425.52|427.76|425.46|7
1736784240000|2025-01-13 16:04:00|416.96|414.66|417|414.7|417.17|414.87|416.96|414.66|28
1736808880000|2025-01-13 22:54:40|427.77|425.47|427.77|425.47|427.77|425.47|427.77|425.47|1
1736784250000|2025-01-13 16:04:10|416.97|414.67|416.95|414.65|417.06|414.76|416.89|414.59|32
1736808890000|2025-01-13 22:54:50|427.78|425.48|427.78|425.48|427.78|425.48|427.78|425.48|1
1736784260000|2025-01-13 16:04:20|416.97|414.67|416.49|414.19|417.01|414.71|416.48|414.18|29
1736808900000|2025-01-13 22:55:00|427.8|425.5|427.83|425.53|427.83|425.53|427.8|425.5|4
1736784270000|2025-01-13 16:04:30|416.53|414.23|416.1|413.8|416.53|414.23|416.06|413.76|23
1736808910000|2025-01-13 22:55:10|427.82|425.52|427.95|425.65|427.95|425.65|427.82|425.52|9
1736784280000|2025-01-13 16:04:40|416.08|413.78|416.32|414.02|416.32|414.02|416.08|413.78|23
1736808920000|2025-01-13 22:55:20|427.96|425.66|428.56|426.26|428.57|426.27|427.95|425.65|23
1736784290000|2025-01-13 16:04:50|416.5|414.2|416.68|414.38|416.69|414.39|416.28|413.98|29
1736808930000|2025-01-13 22:55:30|428.57|426.27|428.56|426.26|428.57|426.27|428.56|426.26|4
1736784300000|2025-01-13 16:05:00|416.69|414.39|416.73|414.43|416.73|414.43|416.44|414.14|30
1736808950000|2025-01-13 22:55:50|428.57|426.27|428.63|426.33|428.68|426.38|428.57|426.27|11
1736784310000|2025-01-13 16:05:10|416.71|414.41|416.76|414.46|416.82|414.52|416.64|414.34|21
1736808960000|2025-01-13 22:56:00|428.73|426.43|428.71|426.41|428.78|426.48|428.71|426.41|8
1736784320000|2025-01-13 16:05:20|416.79|414.49|417.03|414.73|417.03|414.73|416.77|414.47|14
1736808970000|2025-01-13 22:56:10|428.76|426.46|428.52|426.22|428.76|426.46|428.41|426.11|18
1736784340000|2025-01-13 16:05:40|417.02|414.72|416.9|414.6|417.02|414.72|416.9|414.6|5
1736808980000|2025-01-13 22:56:20|428.43|426.13|428.07|425.77|428.48|426.18|428.07|425.77|18
1736784350000|2025-01-13 16:05:50|416.84|414.54|416.56|414.26|416.84|414.54|416.56|414.26|28
1736808990000|2025-01-13 22:56:30|428.06|425.76|427.96|425.66|428.06|425.76|427.96|425.66|9
1736784360000|2025-01-13 16:06:00|416.59|414.29|416.16|413.86|416.59|414.29|416.04|413.74|27
1736809000000|2025-01-13 22:56:40|427.95|425.65|428.06|425.76|428.06|425.76|427.95|425.65|6
1736784370000|2025-01-13 16:06:10|416.17|413.87|416.13|413.83|416.37|414.07|416.02|413.72|30
1736809010000|2025-01-13 22:56:50|428.07|425.77|428.06|425.76|428.09|425.79|428.03|425.73|9
1736784380000|2025-01-13 16:06:20|416.16|413.86|416.78|414.48|416.83|414.53|416.16|413.86|29
1736809020000|2025-01-13 22:57:00|428.05|425.75|428.11|425.81|428.12|425.82|428.05|425.75|9
1736784390000|2025-01-13 16:06:30|416.76|414.46|416.77|414.47|416.88|414.58|416.69|414.39|25
1736809030000|2025-01-13 22:57:10|428.12|425.82|428.08|425.78|428.12|425.82|428.08|425.78|4
1736784400000|2025-01-13 16:06:40|416.79|414.49|416.82|414.52|416.93|414.63|416.74|414.44|21
1736809040000|2025-01-13 22:57:20|428.07|425.77|428.06|425.76|428.07|425.77|428.05|425.75|5
1736784410000|2025-01-13 16:06:50|416.81|414.51|416.94|414.64|416.95|414.65|416.63|414.33|32
1736809050000|2025-01-13 22:57:30|428.07|425.77|428.1|425.8|428.11|425.81|428.07|425.77|6
1736784420000|2025-01-13 16:07:00|416.93|414.63|416.84|414.54|417.03|414.73|416.77|414.47|12
1736809060000|2025-01-13 22:57:40|428.11|425.81|428.2|425.9|428.21|425.91|428.11|425.81|6
1736784430000|2025-01-13 16:07:10|416.85|414.55|417.03|414.73|417.03|414.73|416.77|414.47|13
1736809070000|2025-01-13 22:57:50|428.22|425.92|428.24|425.94|428.24|425.94|428.21|425.91|4
1736784450000|2025-01-13 16:07:30|416.97|414.67|417.55|415.25|417.55|415.25|416.95|414.65|6
1736809080000|2025-01-13 22:58:00|428.28|425.98|428.59|426.29|428.59|426.29|428.28|425.98|14
1736784460000|2025-01-13 16:07:40|417.58|415.28|417.3|415|417.58|415.28|417.27|414.97|32
1736809090000|2025-01-13 22:58:10|428.6|426.3|428.71|426.41|428.71|426.41|428.6|426.3|6
1736784470000|2025-01-13 16:07:50|417.31|415.01|417.4|415.1|417.45|415.15|417.18|414.88|28
1736809100000|2025-01-13 22:58:20|428.72|426.42|428.72|426.42|428.74|426.44|428.71|426.41|7
1736784480000|2025-01-13 16:08:00|417.42|415.12|417.51|415.21|417.54|415.24|417.42|415.12|27
1736809110000|2025-01-13 22:58:30|428.68|426.38|428.57|426.27|428.68|426.38|428.55|426.25|4
1736784490000|2025-01-13 16:08:10|417.52|415.22|417.76|415.46|417.76|415.46|417.48|415.18|26
1736809120000|2025-01-13 22:58:40|428.54|426.24|428.18|425.88|428.56|426.26|428.18|425.88|11
1736784500000|2025-01-13 16:08:20|417.77|415.47|417.65|415.35|417.77|415.47|417.59|415.29|29
1736809130000|2025-01-13 22:58:50|428.12|425.82|428.17|425.87|428.17|425.87|428.08|425.78|11
1736784510000|2025-01-13 16:08:30|417.64|415.34|417.12|414.82|417.64|415.34|417.11|414.81|32
1736809140000|2025-01-13 22:59:00|428.19|425.89|428.51|426.21|428.51|426.21|428.19|425.89|20
1736784520000|2025-01-13 16:08:40|417.13|414.83|416.93|414.63|417.13|414.83|416.86|414.56|31
1736809150000|2025-01-13 22:59:10|428.52|426.22|428.63|426.33|428.63|426.33|428.52|426.22|8
1736784530000|2025-01-13 16:08:50|416.91|414.61|416.77|414.47|416.92|414.62|416.77|414.47|32
1736809160000|2025-01-13 22:59:20|428.62|426.32|428.69|426.39|428.7|426.4|428.61|426.31|8
1736784540000|2025-01-13 16:09:00|416.81|414.51|416.74|414.44|416.91|414.61|416.64|414.34|32
1736809170000|2025-01-13 22:59:30|428.72|426.42|428.82|426.52|428.82|426.52|428.71|426.41|10
1736784550000|2025-01-13 16:09:10|416.7|414.4|416.78|414.48|416.84|414.54|416.7|414.4|26
1736809180000|2025-01-13 22:59:40|428.81|426.51|428.97|426.67|429.01|426.71|428.81|426.51|17
1736784560000|2025-01-13 16:09:20|416.7|414.4|416.58|414.28|416.75|414.45|416.43|414.13|34
1736809190000|2025-01-13 22:59:50|428.95|426.65|428.88|426.58|428.95|426.65|428.88|426.58|6
1736784570000|2025-01-13 16:09:30|416.57|414.27|416.24|413.94|416.57|414.27|416.24|413.94|28
1736809200000|2025-01-13 23:00:00|428.89|426.59|429.05|426.75|429.1|426.8|428.89|426.59|15
1736784580000|2025-01-13 16:09:40|416.26|413.96|416.07|413.77|416.26|413.96|416.04|413.74|30
1736809210000|2025-01-13 23:00:10|429.04|426.74|429.07|426.77|429.07|426.77|429.04|426.74|4
1736784590000|2025-01-13 16:09:50|416.08|413.78|415.96|413.66|416.18|413.88|415.84|413.54|30
1736809220000|2025-01-13 23:00:20|429.08|426.78|428.93|426.63|429.12|426.82|428.93|426.63|11
1736784600000|2025-01-13 16:10:00|415.95|413.65|415.92|413.62|416.05|413.75|415.81|413.51|26
1736809230000|2025-01-13 23:00:30|428.9|426.6|428.81|426.51|428.9|426.6|428.73|426.43|13
1736784610000|2025-01-13 16:10:10|415.96|413.66|416.21|413.91|416.21|413.91|415.94|413.64|33
1736809240000|2025-01-13 23:00:40|428.82|426.52|428.8|426.5|428.82|426.52|428.75|426.45|7
1736784620000|2025-01-13 16:10:20|416.25|413.95|416.39|414.09|416.39|414.09|416.1|413.8|35
1736809250000|2025-01-13 23:00:50|428.79|426.49|428.67|426.37|428.79|426.49|428.67|426.37|7
1736784630000|2025-01-13 16:10:30|416.44|414.14|415.84|413.54|416.54|414.24|415.84|413.54|35
1736809260000|2025-01-13 23:01:00|428.66|426.36|428.88|426.58|428.89|426.59|428.66|426.36|19
1736784640000|2025-01-13 16:10:40|415.88|413.58|415.59|413.29|415.9|413.6|415.55|413.25|26
1736809270000|2025-01-13 23:01:10|428.87|426.57|428.5|426.2|428.87|426.57|428.5|426.2|13
1736784650000|2025-01-13 16:10:50|415.6|413.3|415.55|413.25|415.63|413.33|415.55|413.25|12
1736809280000|2025-01-13 23:01:20|428.49|426.19|428.46|426.16|428.49|426.19|428.42|426.12|14
1736784660000|2025-01-13 16:11:00|415.56|413.26|415.58|413.28|415.58|413.28|415.56|413.26|2
1736809290000|2025-01-13 23:01:30|428.45|426.15|428.46|426.16|428.46|426.16|428.45|426.15|2
1736784670000|2025-01-13 16:11:10|415.57|413.27|415.36|413.06|415.66|413.36|415.36|413.06|15
1736809300000|2025-01-13 23:01:40|428.45|426.15|428.38|426.08|428.45|426.15|428.38|426.08|6
1736784680000|2025-01-13 16:11:20|415.17|412.87|414.85|412.55|415.17|412.87|414.85|412.55|25
1736809310000|2025-01-13 23:01:50|428.32|426.02|428.02|425.72|428.33|426.03|428.02|425.72|16
1736784690000|2025-01-13 16:11:30|414.84|412.54|415.36|413.06|415.36|413.06|414.75|412.45|31
1736809320000|2025-01-13 23:02:00|428|425.7|428.11|425.81|428.13|425.83|427.93|425.63|18
1736784700000|2025-01-13 16:11:40|415.41|413.11|414.86|412.56|415.45|413.15|414.85|412.55|24
1736809330000|2025-01-13 23:02:10|428.14|425.84|428.14|425.84|428.15|425.85|428.08|425.78|16
1736784710000|2025-01-13 16:11:50|414.82|412.52|415.3|413|415.3|413|414.8|412.5|36
1736809340000|2025-01-13 23:02:20|428.13|425.83|428.18|425.88|428.2|425.9|428.09|425.79|15
1736784720000|2025-01-13 16:12:00|415.31|413.01|414.96|412.66|415.57|413.27|414.96|412.66|37
1736809350000|2025-01-13 23:02:30|428.19|425.89|428.25|425.95|428.31|426.01|428.19|425.89|10
1736784730000|2025-01-13 16:12:10|414.98|412.68|414.76|412.46|414.98|412.68|414.65|412.35|31
1736809360000|2025-01-13 23:02:40|428.26|425.96|428.42|426.12|428.42|426.12|428.26|425.96|6
1736784740000|2025-01-13 16:12:20|414.71|412.41|414.97|412.67|415|412.7|414.71|412.41|30
1736809370000|2025-01-13 23:02:50|428.52|426.22|428.61|426.31|428.61|426.31|428.48|426.18|11
1736784750000|2025-01-13 16:12:30|414.92|412.62|414.61|412.31|414.98|412.68|414.6|412.3|24
1736809380000|2025-01-13 23:03:00|428.62|426.32|428.58|426.28|428.62|426.32|428.58|426.28|4
1736784760000|2025-01-13 16:12:40|414.65|412.35|414.77|412.47|414.81|412.51|414.55|412.25|33
1736809390000|2025-01-13 23:03:10|428.57|426.27|428.43|426.13|428.57|426.27|428.43|426.13|8
1736784770000|2025-01-13 16:12:50|414.8|412.5|414.7|412.4|414.82|412.52|414.61|412.31|35
1736809400000|2025-01-13 23:03:20|428.42|426.12|428.52|426.22|428.52|426.22|428.41|426.11|11
1736809410000|2025-01-13 23:03:30|428.55|426.25|428.61|426.31|428.62|426.32|428.54|426.24|8
1736784780000|2025-01-13 16:13:00|414.73|412.43|414.62|412.32|414.73|412.43|414.49|412.19|30
1736809420000|2025-01-13 23:03:40|428.62|426.32|428.66|426.36|428.67|426.37|428.62|426.32|8
1736784790000|2025-01-13 16:13:10|414.64|412.34|414.5|412.2|414.64|412.34|414.5|412.2|29
1736809430000|2025-01-13 23:03:50|428.67|426.37|428.7|426.4|428.7|426.4|428.66|426.36|4
1736784800000|2025-01-13 16:13:20|414.49|412.19|414.62|412.32|414.64|412.34|414.49|412.19|35
1736809470000|2025-01-13 23:04:30|428.96|426.66|429.19|426.89|429.19|426.89|428.96|426.66|7
1736784810000|2025-01-13 16:13:30|414.65|412.35|414.53|412.23|414.7|412.4|414.51|412.21|28
1736809480000|2025-01-13 23:04:40|429.2|426.9|429.19|426.89|429.25|426.95|429.19|426.89|17
1736784820000|2025-01-13 16:13:40|414.57|412.27|414.56|412.26|414.81|412.51|414.54|412.24|30
1736809490000|2025-01-13 23:04:50|429.2|426.9|429.26|426.96|429.26|426.96|429.2|426.9|6
1736784830000|2025-01-13 16:13:50|414.61|412.31|414.49|412.19|414.64|412.34|414.49|412.19|24
1736784840000|2025-01-13 16:14:00|414.58|412.28|414.49|412.19|414.58|412.28|414.49|412.19|2
1736809500000|2025-01-13 23:05:00|429.25|426.95|429.11|426.81|429.26|426.96|429.11|426.81|10
1736784850000|2025-01-13 16:14:10|414.5|412.2|414.55|412.25|414.75|412.45|414.5|412.2|30
1736809510000|2025-01-13 23:05:10|429.12|426.82|429.09|426.79|429.12|426.82|429.08|426.78|6
1736784860000|2025-01-13 16:14:20|414.57|412.27|414.71|412.41|414.73|412.43|414.54|412.24|24
1736809520000|2025-01-13 23:05:20|429.1|426.8|429.09|426.79|429.12|426.82|429.09|426.79|5
1736784870000|2025-01-13 16:14:30|414.72|412.42|415.09|412.79|415.11|412.81|414.71|412.41|35
1736809530000|2025-01-13 23:05:30|429.12|426.82|428.95|426.65|429.12|426.82|428.95|426.65|9
1736784880000|2025-01-13 16:14:40|415.08|412.78|415.36|413.06|415.36|413.06|415.05|412.75|27
1736809540000|2025-01-13 23:05:40|428.94|426.64|428.76|426.46|428.94|426.64|428.76|426.46|13
1736784890000|2025-01-13 16:14:50|415.42|413.12|415.76|413.46|415.8|413.5|415.42|413.12|27
1736809550000|2025-01-13 23:05:50|428.7|426.4|428.67|426.37|428.7|426.4|428.65|426.35|9
1736809560000|2025-01-13 23:06:00|428.7|426.4|428.68|426.38|428.7|426.4|428.63|426.33|6
1736784900000|2025-01-13 16:15:00|415.79|413.49|415.9|413.6|415.91|413.61|415.61|413.31|33
1736809570000|2025-01-13 23:06:10|428.66|426.36|428.66|426.36|428.66|426.36|428.66|426.36|1
1736784910000|2025-01-13 16:15:10|415.84|413.54|415.88|413.58|416.05|413.75|415.79|413.49|34
1736809580000|2025-01-13 23:06:20|428.68|426.38|428.68|426.38|428.68|426.38|428.68|426.38|1
1736784920000|2025-01-13 16:15:20|415.87|413.57|415.71|413.41|415.98|413.68|415.71|413.41|32
1736809590000|2025-01-13 23:06:30|428.66|426.36|428.68|426.38|428.68|426.38|428.66|426.36|2
1736784930000|2025-01-13 16:15:30|415.67|413.37|415.57|413.27|415.68|413.38|415.54|413.24|33
1736809600000|2025-01-13 23:06:40|428.67|426.37|428.67|426.37|428.67|426.37|428.67|426.37|1
1736784940000|2025-01-13 16:15:40|415.58|413.28|415.85|413.55|416.06|413.76|415.58|413.28|34
1736809610000|2025-01-13 23:06:50|428.66|426.36|428.67|426.37|428.67|426.37|428.66|426.36|2
1736784950000|2025-01-13 16:15:50|415.84|413.54|416.45|414.15|416.45|414.15|415.84|413.54|37
1736809620000|2025-01-13 23:07:00|428.66|426.36|428.53|426.23|428.66|426.36|428.48|426.18|14
1736784960000|2025-01-13 16:16:00|416.47|414.17|416.34|414.04|416.62|414.32|416.21|413.91|30
1736809630000|2025-01-13 23:07:10|428.48|426.18|428.49|426.19|428.49|426.19|428.47|426.17|3
1736784970000|2025-01-13 16:16:10|416.32|414.02|416.37|414.07|416.41|414.11|416.08|413.78|30
1736809650000|2025-01-13 23:07:30|428.46|426.16|428.36|426.06|428.46|426.16|428.36|426.06|4
1736784980000|2025-01-13 16:16:20|416.36|414.06|415.69|413.39|416.36|414.06|415.69|413.39|31
1736809660000|2025-01-13 23:07:40|428.37|426.07|428.42|426.12|428.42|426.12|428.37|426.07|2
1736784990000|2025-01-13 16:16:30|415.67|413.37|416.11|413.81|416.11|413.81|415.6|413.3|28
1736809670000|2025-01-13 23:07:50|428.36|426.06|428.31|426.01|428.36|426.06|428.31|426.01|4
1736785000000|2025-01-13 16:16:40|416.12|413.82|416.15|413.85|416.16|413.86|416.04|413.74|29
1736809680000|2025-01-13 23:08:00|428.32|426.02|428.24|425.94|428.34|426.04|428.24|425.94|12
1736785010000|2025-01-13 16:16:50|416.16|413.86|415.92|413.62|416.29|413.99|415.92|413.62|20
1736809690000|2025-01-13 23:08:10|428.27|425.97|428.4|426.1|428.42|426.12|428.27|425.97|8
1736785020000|2025-01-13 16:17:00|415.72|413.42|415.48|413.18|415.72|413.42|415.34|413.04|18
1736809710000|2025-01-13 23:08:30|428.41|426.11|428.43|426.13|428.43|426.13|428.41|426.11|3
1736785030000|2025-01-13 16:17:10|415.52|413.22|415.64|413.34|415.74|413.44|415.43|413.13|30
1736809720000|2025-01-13 23:08:40|428.42|426.12|428.51|426.21|428.52|426.22|428.42|426.12|8
1736785040000|2025-01-13 16:17:20|415.63|413.33|415.1|412.8|415.63|413.33|415.1|412.8|31
1736809730000|2025-01-13 23:08:50|428.53|426.23|428.62|426.32|428.68|426.38|428.53|426.23|12
1736785050000|2025-01-13 16:17:30|415.05|412.75|414.69|412.39|415.08|412.78|414.66|412.36|35
1736809740000|2025-01-13 23:09:00|428.64|426.34|428.45|426.15|428.64|426.34|428.45|426.15|10
1736785060000|2025-01-13 16:17:40|414.65|412.35|414.46|412.16|414.69|412.39|414.33|412.03|33
1736809750000|2025-01-13 23:09:10|428.46|426.16|428.44|426.14|428.46|426.16|428.44|426.14|3
1736785070000|2025-01-13 16:17:50|414.44|412.14|414.77|412.47|414.77|412.47|414.43|412.13|32
1736809760000|2025-01-13 23:09:20|428.45|426.15|428.58|426.28|428.58|426.28|428.44|426.14|10
1736785080000|2025-01-13 16:18:00|414.75|412.45|414.79|412.49|415.01|412.71|414.75|412.45|32
1736809770000|2025-01-13 23:09:30|428.56|426.26|428.56|426.26|428.56|426.26|428.56|426.26|1
1736785090000|2025-01-13 16:18:10|414.83|412.53|414.55|412.25|414.83|412.53|414.46|412.16|30
1736809780000|2025-01-13 23:09:40|428.55|426.25|428.55|426.25|428.57|426.27|428.53|426.23|7
1736785100000|2025-01-13 16:18:20|414.53|412.23|414.28|411.98|414.57|412.27|414.27|411.97|31
1736809790000|2025-01-13 23:09:50|428.56|426.26|428.46|426.16|428.56|426.26|428.46|426.16|5
1736785110000|2025-01-13 16:18:30|414.3|412|414.48|412.18|414.5|412.2|414.25|411.95|28
1736809800000|2025-01-13 23:10:00|428.51|426.21|428.47|426.17|428.53|426.23|428.47|426.17|6
1736785120000|2025-01-13 16:18:40|414.49|412.19|414.47|412.17|414.69|412.39|414.42|412.12|33
1736809810000|2025-01-13 23:10:10|428.46|426.16|428.62|426.32|428.62|426.32|428.46|426.16|10
1736785130000|2025-01-13 16:18:50|414.46|412.16|414.57|412.27|414.6|412.3|414.36|412.06|27
1736809820000|2025-01-13 23:10:20|428.63|426.33|428.84|426.54|428.85|426.55|428.63|426.33|8
1736785140000|2025-01-13 16:19:00|414.52|412.22|414.73|412.43|414.8|412.5|414.32|412.02|32
1736809830000|2025-01-13 23:10:30|428.86|426.56|428.99|426.69|429.02|426.72|428.86|426.56|13
1736785150000|2025-01-13 16:19:10|414.72|412.42|414.24|411.94|414.72|412.42|414.2|411.9|32
1736809840000|2025-01-13 23:10:40|428.97|426.67|428.86|426.56|428.97|426.67|428.83|426.53|11
1736785160000|2025-01-13 16:19:20|414.28|411.98|414.4|412.1|414.46|412.16|414.16|411.86|30
1736809850000|2025-01-13 23:10:50|428.89|426.59|428.97|426.67|428.98|426.68|428.88|426.58|10
1736785170000|2025-01-13 16:19:30|414.42|412.12|414.31|412.01|414.45|412.15|414.16|411.86|26
1736809860000|2025-01-13 23:11:00|428.96|426.66|428.78|426.48|428.97|426.67|428.74|426.44|16
1736785180000|2025-01-13 16:19:40|414.23|411.93|414.14|411.84|414.3|412|414.08|411.78|24
1736809870000|2025-01-13 23:11:10|428.85|426.55|428.93|426.63|428.99|426.69|428.85|426.55|28
1736785190000|2025-01-13 16:19:50|414.17|411.87|414.46|412.16|414.46|412.16|414.15|411.85|27
1736809880000|2025-01-13 23:11:20|428.96|426.66|429|426.7|429.01|426.71|428.95|426.65|14
1736785200000|2025-01-13 16:20:00|414.45|412.15|414.51|412.21|414.74|412.44|414.45|412.15|31
1736809890000|2025-01-13 23:11:30|429.02|426.72|429|426.7|429.03|426.73|429|426.7|14
1736785210000|2025-01-13 16:20:10|414.48|412.18|414.24|411.94|414.51|412.21|414.1|411.8|30
1736809900000|2025-01-13 23:11:40|429.01|426.71|429.1|426.8|429.17|426.87|429|426.7|21
1736785220000|2025-01-13 16:20:20|414.32|412.02|414.63|412.33|414.69|412.39|414.32|412.02|32
1736809910000|2025-01-13 23:11:50|429.08|426.78|429.09|426.79|429.13|426.83|429.06|426.76|12
1736785230000|2025-01-13 16:20:30|414.68|412.38|414.86|412.56|414.92|412.62|414.62|412.32|32
1736809920000|2025-01-13 23:12:00|429.1|426.8|428.8|426.5|429.1|426.8|428.8|426.5|17
1736785240000|2025-01-13 16:20:40|414.87|412.57|414.51|412.21|414.87|412.57|414.39|412.09|28
1736809930000|2025-01-13 23:12:10|428.81|426.51|429.28|426.98|429.29|426.99|428.81|426.51|12
1736785250000|2025-01-13 16:20:50|414.53|412.23|414.69|412.39|414.69|412.39|414.5|412.2|29
1736809940000|2025-01-13 23:12:20|429.39|427.09|429.4|427.1|429.44|427.14|429.39|427.09|6
1736785260000|2025-01-13 16:21:00|414.7|412.4|414.12|411.82|414.7|412.4|414.11|411.81|36
1736809950000|2025-01-13 23:12:30|429.39|427.09|429.29|426.99|429.39|427.09|429.24|426.94|14
1736785270000|2025-01-13 16:21:10|414.11|411.81|414.08|411.78|414.21|411.91|414.08|411.78|11
1736809960000|2025-01-13 23:12:40|429.27|426.97|428.93|426.63|429.29|426.99|428.93|426.63|15
1736785280000|2025-01-13 16:21:20|413.86|411.56|413.81|411.51|413.9|411.6|413.69|411.39|26
1736809970000|2025-01-13 23:12:50|428.9|426.6|428.78|426.48|428.9|426.6|428.74|426.44|14
1736785290000|2025-01-13 16:21:30|413.8|411.5|413.63|411.33|413.9|411.6|413.63|411.33|28
1736809980000|2025-01-13 23:13:00|428.77|426.47|428.78|426.48|428.83|426.53|428.74|426.44|21
1736785300000|2025-01-13 16:21:40|413.64|411.34|413.42|411.12|413.72|411.42|413.36|411.06|31
1736809990000|2025-01-13 23:13:10|428.77|426.47|428.91|426.61|428.92|426.62|428.75|426.45|16
1736785310000|2025-01-13 16:21:50|413.41|411.11|413.27|410.97|413.57|411.27|413.27|410.97|32
1736810000000|2025-01-13 23:13:20|428.92|426.62|428.99|426.69|428.99|426.69|428.92|426.62|19
1736785320000|2025-01-13 16:22:00|413.28|410.98|413.16|410.86|413.4|411.1|413.16|410.86|26
1736810010000|2025-01-13 23:13:30|428.97|426.67|428.86|426.56|429.02|426.72|428.84|426.54|18
1736785330000|2025-01-13 16:22:10|413.17|410.87|413.15|410.85|413.38|411.08|413.14|410.84|31
1736810020000|2025-01-13 23:13:40|428.85|426.55|429.05|426.75|429.05|426.75|428.83|426.53|21
1736785340000|2025-01-13 16:22:20|413.17|410.87|413.14|410.84|413.3|411|412.98|410.68|30
1736810030000|2025-01-13 23:13:50|429.06|426.76|428.98|426.68|429.06|426.76|428.97|426.67|16
1736785350000|2025-01-13 16:22:30|413.18|410.88|413.02|410.72|413.18|410.88|412.88|410.58|28
1736810040000|2025-01-13 23:14:00|428.99|426.69|429.01|426.71|429.04|426.74|428.98|426.68|16
1736785360000|2025-01-13 16:22:40|413.04|410.74|412.65|410.35|413.04|410.74|412.65|410.35|29
1736810050000|2025-01-13 23:14:10|429|426.7|429.01|426.71|429.06|426.76|429|426.7|15
1736785370000|2025-01-13 16:22:50|412.7|410.4|412.86|410.56|412.88|410.58|412.58|410.28|22
1736810060000|2025-01-13 23:14:20|428.99|426.69|429.06|426.76|429.07|426.77|428.99|426.69|8
1736785380000|2025-01-13 16:23:00|412.9|410.6|412.71|410.41|413.15|410.85|412.71|410.41|29
1736810070000|2025-01-13 23:14:30|429.07|426.77|429.08|426.78|429.09|426.79|429.04|426.74|11
1736785390000|2025-01-13 16:23:10|412.77|410.47|412.51|410.21|412.8|410.5|412.51|410.21|27
1736810080000|2025-01-13 23:14:40|429.1|426.8|429.06|426.76|429.17|426.87|429.06|426.76|18
1736785400000|2025-01-13 16:23:20|412.52|410.22|412.55|410.25|412.64|410.34|412.49|410.19|29
1736810090000|2025-01-13 23:14:50|429.07|426.77|429.1|426.8|429.11|426.81|429.07|426.77|10
1736785410000|2025-01-13 16:23:30|412.61|410.31|412.68|410.38|412.82|410.52|412.59|410.29|28
1736810100000|2025-01-13 23:15:00|429.09|426.79|429.27|426.97|429.29|426.99|429.08|426.78|18
1736785420000|2025-01-13 16:23:40|412.61|410.31|412.47|410.17|412.67|410.37|412.44|410.14|26
1736810110000|2025-01-13 23:15:10|429.25|426.95|429.38|427.08|429.4|427.1|429.25|426.95|21
1736785430000|2025-01-13 16:23:50|412.46|410.16|412.56|410.26|412.62|410.32|412.44|410.14|34
1736810120000|2025-01-13 23:15:20|429.37|427.07|429.43|427.13|429.44|427.14|429.37|427.07|13
1736785440000|2025-01-13 16:24:00|412.58|410.28|412.71|410.41|412.81|410.51|412.58|410.28|32
1736810130000|2025-01-13 23:15:30|429.42|427.12|429.52|427.22|429.56|427.26|429.42|427.12|15
1736785450000|2025-01-13 16:24:10|412.72|410.42|412.78|410.48|412.93|410.63|412.72|410.42|31
1736810140000|2025-01-13 23:15:40|429.54|427.24|429.4|427.1|429.54|427.24|429.4|427.1|8
1736785460000|2025-01-13 16:24:20|412.75|410.45|412.82|410.52|412.88|410.58|412.68|410.38|32
1736810150000|2025-01-13 23:15:50|429.41|427.11|429.2|426.9|429.46|427.16|429.17|426.87|12
1736785470000|2025-01-13 16:24:30|412.71|410.41|412.96|410.66|412.99|410.69|412.39|410.09|29
1736810160000|2025-01-13 23:16:00|429.22|426.92|429.2|426.9|429.28|426.98|429.2|426.9|12
1736785480000|2025-01-13 16:24:40|412.95|410.65|412.53|410.23|412.95|410.65|412.45|410.15|33
1736810170000|2025-01-13 23:16:10|429.13|426.83|429.26|426.96|429.26|426.96|429.09|426.79|13
1736785490000|2025-01-13 16:24:50|412.56|410.26|412.48|410.18|412.58|410.28|412.43|410.13|26
1736810180000|2025-01-13 23:16:20|429.23|426.93|429.22|426.92|429.26|426.96|429.22|426.92|7
1736785500000|2025-01-13 16:25:00|412.5|410.2|412.75|410.45|412.75|410.45|412.44|410.14|31
1736810190000|2025-01-13 23:16:30|429.13|426.83|429.04|426.74|429.13|426.83|429.02|426.72|6
1736785510000|2025-01-13 16:25:10|412.79|410.49|413.13|410.83|413.13|410.83|412.79|410.49|32
1736810200000|2025-01-13 23:16:40|429.08|426.78|429.2|426.9|429.26|426.96|429.02|426.72|17
1736785520000|2025-01-13 16:25:20|413.12|410.82|413.14|410.84|413.28|410.98|413.12|410.82|24
1736810210000|2025-01-13 23:16:50|429.19|426.89|429.28|426.98|429.3|427|429.19|426.89|13
1736785530000|2025-01-13 16:25:30|413.13|410.83|413.32|411.02|413.32|411.02|413.1|410.8|30
1736810220000|2025-01-13 23:17:00|429.29|426.99|429.28|426.98|429.3|427|429.28|426.98|4
1736785540000|2025-01-13 16:25:40|413.33|411.03|413.7|411.4|413.7|411.4|413.33|411.03|29
1736810230000|2025-01-13 23:17:10|429.19|426.89|429.2|426.9|429.21|426.91|429.18|426.88|8
1736785550000|2025-01-13 16:25:50|413.79|411.49|413.73|411.43|413.81|411.51|413.55|411.25|30
1736810240000|2025-01-13 23:17:20|429.22|426.92|429.2|426.9|429.22|426.92|429.19|426.89|18
1736785560000|2025-01-13 16:26:00|413.76|411.46|413.35|411.05|413.8|411.5|413.32|411.02|27
1736810250000|2025-01-13 23:17:30|429.19|426.89|429.02|426.72|429.19|426.89|429|426.7|13
1736785570000|2025-01-13 16:26:10|413.34|411.04|413.29|410.99|413.35|411.05|413.1|410.8|30
1736810260000|2025-01-13 23:17:40|429.03|426.73|429.17|426.87|429.2|426.9|429.03|426.73|17
1736785580000|2025-01-13 16:26:20|413.28|410.98|413.1|410.8|413.3|411|413.1|410.8|26
1736810270000|2025-01-13 23:17:50|429.06|426.76|428.96|426.66|429.06|426.76|428.96|426.66|5
1736785590000|2025-01-13 16:26:30|413.09|410.79|412.83|410.53|413.12|410.82|412.83|410.53|24
1736810280000|2025-01-13 23:18:00|428.97|426.67|428.94|426.64|429|426.7|428.89|426.59|16
1736785600000|2025-01-13 16:26:40|412.82|410.52|412.78|410.48|412.82|410.52|412.62|410.32|21
1736810290000|2025-01-13 23:18:10|428.95|426.65|428.87|426.57|428.95|426.65|428.8|426.5|14
1736785610000|2025-01-13 16:26:50|412.76|410.46|412.63|410.33|412.8|410.5|412.63|410.33|26
1736810300000|2025-01-13 23:18:20|428.85|426.55|428.89|426.59|428.9|426.6|428.83|426.53|15
1736785620000|2025-01-13 16:27:00|412.66|410.36|412.86|410.56|412.86|410.56|412.66|410.36|21
1736810310000|2025-01-13 23:18:30|428.9|426.6|429.08|426.78|429.09|426.79|428.89|426.59|19
1736785630000|2025-01-13 16:27:10|412.89|410.59|412.69|410.39|412.94|410.64|412.68|410.38|20
1736810320000|2025-01-13 23:18:40|429.09|426.79|429.03|426.73|429.1|426.8|429.03|426.73|17
1736785640000|2025-01-13 16:27:20|412.72|410.42|412.61|410.31|412.73|410.43|412.45|410.15|31
1736810330000|2025-01-13 23:18:50|429.04|426.74|429.02|426.72|429.04|426.74|429.02|426.72|25
1736785650000|2025-01-13 16:27:30|412.62|410.32|412.78|410.48|412.79|410.49|412.48|410.18|24
1736810340000|2025-01-13 23:19:00|429.03|426.73|428.98|426.68|429.03|426.73|428.98|426.68|8
1736785660000|2025-01-13 16:27:40|412.71|410.41|412.44|410.14|412.73|410.43|412.4|410.1|30
1736810350000|2025-01-13 23:19:10|428.91|426.61|429.07|426.77|429.07|426.77|428.91|426.61|14
1736785670000|2025-01-13 16:27:50|412.46|410.16|412.48|410.18|412.54|410.24|412.42|410.12|21
1736810360000|2025-01-13 23:19:20|429.04|426.74|428.92|426.62|429.04|426.74|428.9|426.6|18
1736785680000|2025-01-13 16:28:00|412.49|410.19|412.56|410.26|412.56|410.26|412.39|410.09|23
1736810370000|2025-01-13 23:19:30|428.91|426.61|428.91|426.61|428.93|426.63|428.9|426.6|9
1736785690000|2025-01-13 16:28:10|412.58|410.28|412.63|410.33|412.73|410.43|412.57|410.27|26
1736810380000|2025-01-13 23:19:40|428.92|426.62|428.93|426.63|428.94|426.64|428.88|426.58|11
1736785700000|2025-01-13 16:28:20|412.65|410.35|412.57|410.27|412.72|410.42|412.57|410.27|26
1736810390000|2025-01-13 23:19:50|428.96|426.66|428.99|426.69|429.03|426.73|428.96|426.66|19
1736785710000|2025-01-13 16:28:30|412.59|410.29|412.65|410.35|412.66|410.36|412.39|410.09|26
1736810400000|2025-01-13 23:20:00|428.98|426.68|428.99|426.69|428.99|426.69|428.97|426.67|4
1736785720000|2025-01-13 16:28:40|412.61|410.31|412.46|410.16|412.62|410.32|412.43|410.13|21
1736810410000|2025-01-13 23:20:10|428.98|426.68|429.08|426.78|429.08|426.78|428.98|426.68|4
1736785730000|2025-01-13 16:28:50|412.51|410.21|412.13|409.83|412.53|410.23|412.13|409.83|26
1736810420000|2025-01-13 23:20:20|429.13|426.83|429.12|426.82|429.13|426.83|429.09|426.79|9
1736785740000|2025-01-13 16:29:00|412.14|409.84|412.09|409.79|412.23|409.93|412.03|409.73|26
1736810430000|2025-01-13 23:20:30|429.11|426.81|429.2|426.9|429.2|426.9|429.11|426.81|19
1736785750000|2025-01-13 16:29:10|412.08|409.78|412.08|409.78|412.09|409.79|412|409.7|5
1736810440000|2025-01-13 23:20:40|429.23|426.93|429.24|426.94|429.26|426.96|429.21|426.91|16
1736785760000|2025-01-13 16:29:20|412.09|409.79|412.12|409.82|412.12|409.82|412.09|409.79|3
1736810450000|2025-01-13 23:20:50|429.25|426.95|429.24|426.94|429.25|426.95|429.23|426.93|4
1736785770000|2025-01-13 16:29:30|412.13|409.83|412.27|409.97|412.27|409.97|412.13|409.83|19
1736810460000|2025-01-13 23:21:00|429.23|426.93|429.19|426.89|429.23|426.93|429.1|426.8|17
1736785780000|2025-01-13 16:29:40|412.26|409.96|412.07|409.77|412.28|409.98|412.03|409.73|19
1736810470000|2025-01-13 23:21:10|429.2|426.9|429.19|426.89|429.2|426.9|429.19|426.89|4
1736785790000|2025-01-13 16:29:50|412.06|409.76|412.04|409.74|412.1|409.8|412.01|409.71|15
1736810480000|2025-01-13 23:21:20|429.2|426.9|429.19|426.89|429.2|426.9|429.19|426.89|2
1736785800000|2025-01-13 16:30:00|412.03|409.73|411.82|409.52|412.03|409.73|411.74|409.44|30
1736810490000|2025-01-13 23:21:30|428.99|426.69|428.98|426.68|429|426.7|428.97|426.67|5
1736785810000|2025-01-13 16:30:10|411.83|409.53|412.22|409.92|412.22|409.92|411.55|409.25|29
1736810500000|2025-01-13 23:21:40|428.97|426.67|428.91|426.61|428.97|426.67|428.91|426.61|6
1736785820000|2025-01-13 16:30:20|412.21|409.91|412.34|410.04|412.36|410.06|412.21|409.91|24
1736810510000|2025-01-13 23:21:50|428.92|426.62|428.91|426.61|428.92|426.62|428.91|426.61|10
1736785830000|2025-01-13 16:30:30|412.35|410.05|412.61|410.31|412.63|410.33|412.31|410.01|31
1736810520000|2025-01-13 23:22:00|428.92|426.62|428.95|426.65|428.98|426.68|428.92|426.62|20
1736785840000|2025-01-13 16:30:40|412.6|410.3|412.83|410.53|413.01|410.71|412.46|410.16|38
1736810530000|2025-01-13 23:22:10|428.93|426.63|428.92|426.62|428.94|426.64|428.89|426.59|7
1736785850000|2025-01-13 16:30:50|412.82|410.52|412.71|410.41|412.91|410.61|412.67|410.37|28
1736810540000|2025-01-13 23:22:20|428.93|426.63|429.03|426.73|429.04|426.74|428.93|426.63|16
1736785860000|2025-01-13 16:31:00|412.72|410.42|412.69|410.39|412.74|410.44|412.52|410.22|37
1736810550000|2025-01-13 23:22:30|429.02|426.72|429.02|426.72|429.03|426.73|429.01|426.71|13
1736785870000|2025-01-13 16:31:10|412.66|410.36|413.21|410.91|413.23|410.93|412.6|410.3|33
1736810560000|2025-01-13 23:22:40|429.03|426.73|429.16|426.86|429.17|426.87|429|426.7|15
1736785880000|2025-01-13 16:31:20|413.18|410.88|413.23|410.93|413.43|411.13|413.02|410.72|33
1736810570000|2025-01-13 23:22:50|429.15|426.85|429.15|426.85|429.15|426.85|429.14|426.84|5
1736785890000|2025-01-13 16:31:30|413.24|410.94|413.31|411.01|413.31|411.01|413.18|410.88|29
1736810580000|2025-01-13 23:23:00|429.14|426.84|429.14|426.84|429.16|426.86|429.13|426.83|12
1736785900000|2025-01-13 16:31:40|413.29|410.99|413.29|410.99|413.35|411.05|413.14|410.84|27
1736810590000|2025-01-13 23:23:10|429.13|426.83|429.14|426.84|429.15|426.85|429.12|426.82|8
1736785910000|2025-01-13 16:31:50|413.33|411.03|413.5|411.2|413.57|411.27|413.33|411.03|28
1736810600000|2025-01-13 23:23:20|429.15|426.85|429.11|426.81|429.15|426.85|429.11|426.81|11
1736785920000|2025-01-13 16:32:00|413.48|411.18|413.48|411.18|413.49|411.19|413.35|411.05|34
1736810610000|2025-01-13 23:23:30|429.1|426.8|429.1|426.8|429.1|426.8|429.1|426.8|1
1736785930000|2025-01-13 16:32:10|413.51|411.21|413.41|411.11|413.53|411.23|413.38|411.08|28
1736810620000|2025-01-13 23:23:40|429.09|426.79|428.96|426.66|429.09|426.79|428.94|426.64|15
1736785940000|2025-01-13 16:32:20|413.43|411.13|413.33|411.03|413.54|411.24|413.32|411.02|26
1736810630000|2025-01-13 23:23:50|428.95|426.65|428.75|426.45|428.97|426.67|428.74|426.44|21
1736785950000|2025-01-13 16:32:30|413.26|410.96|413.15|410.85|413.36|411.06|413.09|410.79|32
1736810640000|2025-01-13 23:24:00|428.76|426.46|428.78|426.48|428.8|426.5|428.76|426.46|7
1736785960000|2025-01-13 16:32:40|413.16|410.86|412.97|410.67|413.33|411.03|412.97|410.67|31
1736810650000|2025-01-13 23:24:10|428.76|426.46|428.78|426.48|428.8|426.5|428.73|426.43|11
1736785970000|2025-01-13 16:32:50|412.93|410.63|413.02|410.72|413.04|410.74|412.9|410.6|21
1736810660000|2025-01-13 23:24:20|428.82|426.52|428.88|426.58|428.93|426.63|428.82|426.52|14
1736785980000|2025-01-13 16:33:00|413.03|410.73|413.53|411.23|413.53|411.23|413.03|410.73|26
1736810670000|2025-01-13 23:24:30|428.89|426.59|428.85|426.55|428.9|426.6|428.85|426.55|8
1736785990000|2025-01-13 16:33:10|413.55|411.25|413.41|411.11|413.56|411.26|413.41|411.11|29
1736810680000|2025-01-13 23:24:40|428.8|426.5|428.81|426.51|428.81|426.51|428.79|426.49|4
1736786000000|2025-01-13 16:33:20|413.16|410.86|413.07|410.77|413.2|410.9|413.06|410.76|21
1736810690000|2025-01-13 23:24:50|428.8|426.5|428.61|426.31|428.8|426.5|428.61|426.31|18
1736786010000|2025-01-13 16:33:30|413.05|410.75|413.14|410.84|413.26|410.96|413.05|410.75|12
1736810700000|2025-01-13 23:25:00|428.6|426.3|428.49|426.19|428.6|426.3|428.49|426.19|17
1736786020000|2025-01-13 16:33:40|413.11|410.81|413.2|410.9|413.25|410.95|413.11|410.81|27
1736810710000|2025-01-13 23:25:10|428.47|426.17|428.49|426.19|428.49|426.19|428.39|426.09|16
1736786030000|2025-01-13 16:33:50|413.18|410.88|413.18|410.88|413.24|410.94|413.18|410.88|9
1736810720000|2025-01-13 23:25:20|428.48|426.18|428.23|425.93|428.48|426.18|428.23|425.93|21
1736786040000|2025-01-13 16:34:00|413.13|410.83|413.08|410.78|413.14|410.84|413.08|410.78|5
1736810730000|2025-01-13 23:25:30|428.24|425.94|428.1|425.8|428.24|425.94|428.08|425.78|13
1736786050000|2025-01-13 16:34:10|413.14|410.84|413.1|410.8|413.14|410.84|413.08|410.78|11
1736810750000|2025-01-13 23:25:50|428.19|425.89|428.27|425.97|428.3|426|428.15|425.85|18
1736786060000|2025-01-13 16:34:20|413.09|410.79|413.25|410.95|413.28|410.98|413.09|410.79|23
1736810760000|2025-01-13 23:26:00|428.25|425.95|428.34|426.04|428.34|426.04|428.19|425.89|19
1736786070000|2025-01-13 16:34:30|413.28|410.98|413.14|410.84|413.42|411.12|413.14|410.84|23
1736810770000|2025-01-13 23:26:10|428.33|426.03|428.24|425.94|428.33|426.03|428.23|425.93|13
1736786080000|2025-01-13 16:34:40|413.12|410.82|413.08|410.78|413.17|410.87|413.08|410.78|20
1736810780000|2025-01-13 23:26:20|428.23|425.93|428.21|425.91|428.24|425.94|428.21|425.91|16
1736786090000|2025-01-13 16:34:50|413.11|410.81|413.08|410.78|413.11|410.81|413.08|410.78|9
1736810790000|2025-01-13 23:26:30|428.22|425.92|428.29|425.99|428.3|426|428.21|425.91|18
1736786100000|2025-01-13 16:35:00|412.98|410.68|412.59|410.29|412.98|410.68|412.59|410.29|19
1736810800000|2025-01-13 23:26:40|428.27|425.97|428.17|425.87|428.29|425.99|428.15|425.85|15
1736786110000|2025-01-13 16:35:10|412.57|410.27|413.19|410.89|413.19|410.89|412.57|410.27|25
1736810810000|2025-01-13 23:26:50|428.15|425.85|428.12|425.82|428.17|425.87|428.12|425.82|15
1736786120000|2025-01-13 16:35:20|413.2|410.9|413.4|411.1|413.4|411.1|413.2|410.9|24
1736810820000|2025-01-13 23:27:00|428.13|425.83|428.27|425.97|428.27|425.97|428.12|425.82|11
1736786130000|2025-01-13 16:35:30|413.39|411.09|413.44|411.14|413.48|411.18|413.39|411.09|29
1736810830000|2025-01-13 23:27:10|428.32|426.02|428.23|425.93|428.33|426.03|428.23|425.93|11
1736786140000|2025-01-13 16:35:40|413.41|411.11|413.66|411.36|413.67|411.37|413.41|411.11|32
1736810840000|2025-01-13 23:27:20|428.22|425.92|428.13|425.83|428.22|425.92|428.11|425.81|18
1736786150000|2025-01-13 16:35:50|413.68|411.38|413.35|411.05|413.68|411.38|413.3|411|26
1736810850000|2025-01-13 23:27:30|428.16|425.86|428.12|425.82|428.16|425.86|428.09|425.79|8
1736786160000|2025-01-13 16:36:00|413.39|411.09|413.34|411.04|413.61|411.31|413.3|411|28
1736810860000|2025-01-13 23:27:40|428.18|425.88|428.21|425.91|428.22|425.92|428.18|425.88|5
1736786170000|2025-01-13 16:36:10|413.33|411.03|412.71|410.41|413.33|411.03|412.71|410.41|29
1736810870000|2025-01-13 23:27:50|428.2|425.9|428.2|425.9|428.21|425.91|428.19|425.89|11
1736786180000|2025-01-13 16:36:20|412.73|410.43|412.84|410.54|412.87|410.57|412.66|410.36|30
1736810880000|2025-01-13 23:28:00|428.19|425.89|428.12|425.82|428.22|425.92|428.11|425.81|16
1736786190000|2025-01-13 16:36:30|412.87|410.57|413.18|410.88|413.18|410.88|412.87|410.57|27
1736810890000|2025-01-13 23:28:10|428.11|425.81|428.28|425.98|428.29|425.99|428.09|425.79|20
1736786200000|2025-01-13 16:36:40|413.19|410.89|413.11|410.81|413.27|410.97|413.11|410.81|26
1736810900000|2025-01-13 23:28:20|428.27|425.97|428.26|425.96|428.28|425.98|428.25|425.95|6
1736786210000|2025-01-13 16:36:50|413.1|410.8|413.15|410.85|413.46|411.16|413.04|410.74|29
1736810910000|2025-01-13 23:28:30|428.25|425.95|428.26|425.96|428.26|425.96|428.25|425.95|8
1736786220000|2025-01-13 16:37:00|413.19|410.89|413.04|410.74|413.31|411.01|413.04|410.74|31
1736810920000|2025-01-13 23:28:40|428.25|425.95|428.16|425.86|428.26|425.96|428.15|425.85|10
1736786230000|2025-01-13 16:37:10|413.05|410.75|412.97|410.67|413.07|410.77|412.75|410.45|30
1736810930000|2025-01-13 23:28:50|428.15|425.85|428.2|425.9|428.23|425.93|428.15|425.85|17
1736786240000|2025-01-13 16:37:20|412.94|410.64|413.14|410.84|413.28|410.98|412.94|410.64|38
1736810940000|2025-01-13 23:29:00|428.21|425.91|428.19|425.89|428.21|425.91|428.19|425.89|19
1736786250000|2025-01-13 16:37:30|413.16|410.86|413.19|410.89|413.28|410.98|413.06|410.76|28
1736810950000|2025-01-13 23:29:10|428.2|425.9|428.19|425.89|428.21|425.91|428.19|425.89|8
1736786260000|2025-01-13 16:37:40|413.22|410.92|413.15|410.85|413.24|410.94|413.08|410.78|27
1736810960000|2025-01-13 23:29:20|428.18|425.88|428.16|425.86|428.21|425.91|428.16|425.86|15
1736786270000|2025-01-13 16:37:50|413.18|410.88|412.91|410.61|413.18|410.88|412.91|410.61|23
1736810970000|2025-01-13 23:29:30|428.15|425.85|428.18|425.88|428.19|425.89|428.15|425.85|3
1736786280000|2025-01-13 16:38:00|412.93|410.63|412.96|410.66|413.01|410.71|412.9|410.6|25
1736810980000|2025-01-13 23:29:40|428.19|425.89|428.2|425.9|428.2|425.9|428.19|425.89|12
1736786290000|2025-01-13 16:38:10|412.95|410.65|412.97|410.67|413.01|410.71|412.86|410.56|26
1736810990000|2025-01-13 23:29:50|428.21|425.91|428.3|426|428.3|426|428.21|425.91|5
1736786300000|2025-01-13 16:38:20|412.96|410.66|413.03|410.73|413.09|410.79|412.88|410.58|27
1736811000000|2025-01-13 23:30:00|428.38|426.08|428.4|426.1|428.4|426.1|428.3|426|17
1736786310000|2025-01-13 16:38:30|413.02|410.72|413.06|410.76|413.07|410.77|412.94|410.64|21
1736811010000|2025-01-13 23:30:10|428.37|426.07|428.51|426.21|428.51|426.21|428.37|426.07|16
1736786320000|2025-01-13 16:38:40|413.08|410.78|413.03|410.73|413.08|410.78|412.97|410.67|18
1736811020000|2025-01-13 23:30:20|428.5|426.2|428.55|426.25|428.57|426.27|428.5|426.2|16
1736786330000|2025-01-13 16:38:50|413.02|410.72|412.97|410.67|413.07|410.77|412.94|410.64|20
1736811030000|2025-01-13 23:30:30|428.57|426.27|428.56|426.26|428.58|426.28|428.55|426.25|7
1736786340000|2025-01-13 16:39:00|412.98|410.68|412.94|410.64|413.07|410.77|412.94|410.64|20
1736811040000|2025-01-13 23:30:40|428.55|426.25|428.7|426.4|428.75|426.45|428.55|426.25|20
1736786390000|2025-01-13 16:39:50|412.74|410.44|412.61|410.31|412.74|410.44|412.56|410.26|20
1736811050000|2025-01-13 23:30:50|428.69|426.39|428.54|426.24|428.69|426.39|428.54|426.24|15
1736786400000|2025-01-13 16:40:00|412.58|410.28|412.64|410.34|412.72|410.42|412.58|410.28|26
1736811060000|2025-01-13 23:31:00|428.43|426.13|428.37|426.07|428.47|426.17|428.35|426.05|14
1736786410000|2025-01-13 16:40:10|412.62|410.32|412.8|410.5|412.9|410.6|412.62|410.32|28
1736811070000|2025-01-13 23:31:10|428.33|426.03|428.24|425.94|428.34|426.04|428.22|425.92|13
1736786420000|2025-01-13 16:40:20|412.82|410.52|413.32|411.02|413.33|411.03|412.82|410.52|24
1736811080000|2025-01-13 23:31:20|428.22|425.92|428.5|426.2|428.51|426.21|428.22|425.92|15
1736786430000|2025-01-13 16:40:30|413.33|411.03|413.18|410.88|413.39|411.09|413.17|410.87|21
1736811090000|2025-01-13 23:31:30|428.51|426.21|428.36|426.06|428.52|426.22|428.35|426.05|13
1736786440000|2025-01-13 16:40:40|413.17|410.87|412.89|410.59|413.17|410.87|412.89|410.59|17
1736811100000|2025-01-13 23:31:40|428.35|426.05|428.34|426.04|428.35|426.05|428.33|426.03|12
1736786470000|2025-01-13 16:41:10|412.93|410.63|413.18|410.88|413.22|410.92|412.91|410.61|17
1736811110000|2025-01-13 23:31:50|428.39|426.09|428.42|426.12|428.44|426.14|428.39|426.09|16
1736786480000|2025-01-13 16:41:20|413.23|410.93|413.46|411.16|413.48|411.18|413.12|410.82|25
1736811120000|2025-01-13 23:32:00|428.43|426.13|428.68|426.38|428.68|426.38|428.43|426.13|26
1736786490000|2025-01-13 16:41:30|413.47|411.17|413.53|411.23|413.61|411.31|413.43|411.13|22
1736811130000|2025-01-13 23:32:10|428.69|426.39|428.68|426.38|428.69|426.39|428.64|426.34|16
1736786500000|2025-01-13 16:41:40|413.56|411.26|413.43|411.13|413.69|411.39|413.43|411.13|20
1736811140000|2025-01-13 23:32:20|428.72|426.42|428.7|426.4|428.74|426.44|428.65|426.35|13
1736786510000|2025-01-13 16:41:50|413.45|411.15|413.4|411.1|413.46|411.16|413.4|411.1|16
1736811150000|2025-01-13 23:32:30|428.72|426.42|428.63|426.33|428.72|426.42|428.63|426.33|14
1736786530000|2025-01-13 16:42:10|413.42|411.12|413.4|411.1|413.43|411.13|413.4|411.1|12
1736811160000|2025-01-13 23:32:40|428.64|426.34|428.63|426.33|428.64|426.34|428.63|426.33|2
1736786540000|2025-01-13 16:42:20|413.42|411.12|413.52|411.22|413.53|411.23|413.42|411.12|13
1736811170000|2025-01-13 23:32:50|428.64|426.34|428.5|426.2|428.67|426.37|428.49|426.19|14
1736786550000|2025-01-13 16:42:30|413.55|411.25|413.42|411.12|413.55|411.25|413.4|411.1|19
1736811180000|2025-01-13 23:33:00|428.53|426.23|428.48|426.18|428.6|426.3|428.47|426.17|16
1736786560000|2025-01-13 16:42:40|413.41|411.11|413.4|411.1|413.41|411.11|413.4|411.1|2
1736811190000|2025-01-13 23:33:10|428.47|426.17|428.7|426.4|428.71|426.41|428.47|426.17|16
1736786570000|2025-01-13 16:42:50|413.22|410.92|412.9|410.6|413.22|410.92|412.89|410.59|25
1736811200000|2025-01-13 23:33:20|428.69|426.39|428.82|426.52|428.82|426.52|428.68|426.38|19
1736786580000|2025-01-13 16:43:00|412.92|410.62|413.02|410.72|413.02|410.72|412.89|410.59|29
1736811210000|2025-01-13 23:33:30|428.81|426.51|428.99|426.69|428.99|426.69|428.79|426.49|11
1736786590000|2025-01-13 16:43:10|413.07|410.77|413.25|410.95|413.28|410.98|413.07|410.77|27
1736811220000|2025-01-13 23:33:40|428.96|426.66|429.3|427|429.3|427|428.96|426.66|7
1736786600000|2025-01-13 16:43:20|413.27|410.97|413.32|411.02|413.45|411.15|413.26|410.96|34
1736811230000|2025-01-13 23:33:50|429.29|426.99|429.29|426.99|429.3|427|429.28|426.98|7
1736786610000|2025-01-13 16:43:30|413.31|411.01|413.3|411|413.31|411.01|412.99|410.69|29
1736811240000|2025-01-13 23:34:00|429.1|426.8|429.23|426.93|429.23|426.93|429.1|426.8|17
1736786620000|2025-01-13 16:43:40|413.25|410.95|413.46|411.16|413.49|411.19|413.19|410.89|24
1736811250000|2025-01-13 23:34:10|429.21|426.91|429.08|426.78|429.24|426.94|429.08|426.78|15
1736786630000|2025-01-13 16:43:50|413.45|411.15|413.46|411.16|413.48|411.18|413.42|411.12|17
1736811260000|2025-01-13 23:34:20|429.1|426.8|429.01|426.71|429.1|426.8|428.98|426.68|6
1736786640000|2025-01-13 16:44:00|413.47|411.17|413.3|411|413.47|411.17|413.3|411|24
1736811270000|2025-01-13 23:34:30|428.97|426.67|428.97|426.67|428.97|426.67|428.94|426.64|4
1736786650000|2025-01-13 16:44:10|413.32|411.02|413.47|411.17|413.47|411.17|413.32|411.02|13
1736811280000|2025-01-13 23:34:40|428.96|426.66|428.94|426.64|428.96|426.66|428.94|426.64|5
1736786660000|2025-01-13 16:44:20|413.46|411.16|413.7|411.4|413.72|411.42|413.46|411.16|19
1736811290000|2025-01-13 23:34:50|428.91|426.61|428.98|426.68|428.98|426.68|428.91|426.61|13
1736786670000|2025-01-13 16:44:30|413.76|411.46|413.89|411.59|413.89|411.59|413.71|411.41|21
1736811300000|2025-01-13 23:35:00|428.97|426.67|429.09|426.79|429.1|426.8|428.96|426.66|14
1736786680000|2025-01-13 16:44:40|413.9|411.6|414.07|411.77|414.09|411.79|413.9|411.6|23
1736811310000|2025-01-13 23:35:10|429.13|426.83|429.14|426.84|429.15|426.85|429.12|426.82|14
1736786690000|2025-01-13 16:44:50|414|411.7|413.86|411.56|414.02|411.72|413.8|411.5|22
1736811320000|2025-01-13 23:35:20|429.16|426.86|429.19|426.89|429.19|426.89|429.12|426.82|13
1736786700000|2025-01-13 16:45:00|413.87|411.57|413.72|411.42|413.89|411.59|413.69|411.39|28
1736811330000|2025-01-13 23:35:30|429.2|426.9|429.15|426.85|429.22|426.92|429.12|426.82|16
1736786710000|2025-01-13 16:45:10|413.68|411.38|413.87|411.57|413.88|411.58|413.62|411.32|25
1736811340000|2025-01-13 23:35:40|429.16|426.86|429.17|426.87|429.18|426.88|429.16|426.86|13
1736786720000|2025-01-13 16:45:20|413.84|411.54|414.38|412.08|414.39|412.09|413.84|411.54|29
1736811350000|2025-01-13 23:35:50|429.16|426.86|429.17|426.87|429.18|426.88|429.15|426.85|6
1736786730000|2025-01-13 16:45:30|414.37|412.07|414.26|411.96|414.37|412.07|414.26|411.96|10
1736811360000|2025-01-13 23:36:00|429.18|426.88|429.19|426.89|429.21|426.91|429.17|426.87|9
1736786740000|2025-01-13 16:45:40|414.04|411.74|414.09|411.79|414.1|411.8|413.88|411.58|9
1736811370000|2025-01-13 23:36:10|429.17|426.87|429.2|426.9|429.2|426.9|429.17|426.87|9
1736786750000|2025-01-13 16:45:50|414.12|411.82|414.29|411.99|414.29|411.99|414.12|411.82|7
1736811380000|2025-01-13 23:36:20|429.21|426.91|429.22|426.92|429.23|426.93|429.2|426.9|15
1736786760000|2025-01-13 16:46:00|414.3|412|414.39|412.09|414.43|412.13|414.3|412|10
1736811390000|2025-01-13 23:36:30|429.23|426.93|429.44|427.14|429.44|427.14|429.23|426.93|20
1736786770000|2025-01-13 16:46:10|414.4|412.1|413.87|411.57|414.4|412.1|413.87|411.57|28
1736811400000|2025-01-13 23:36:40|429.42|427.12|429.36|427.06|429.42|427.12|429.36|427.06|13
1736786780000|2025-01-13 16:46:20|413.86|411.56|413.55|411.25|413.86|411.56|413.51|411.21|28
1736811410000|2025-01-13 23:36:50|429.38|427.08|429.45|427.15|429.46|427.16|429.37|427.07|14
1736786790000|2025-01-13 16:46:30|413.56|411.26|413.37|411.07|413.59|411.29|413.34|411.04|23
1736811420000|2025-01-13 23:37:00|429.44|427.14|429.4|427.1|429.45|427.15|429.37|427.07|11
1736786800000|2025-01-13 16:46:40|413.44|411.14|413.32|411.02|413.52|411.22|413.31|411.01|24
1736811430000|2025-01-13 23:37:10|429.41|427.11|429.21|426.91|429.41|427.11|429.2|426.9|14
1736786810000|2025-01-13 16:46:50|413.39|411.09|413.54|411.24|413.54|411.24|413.34|411.04|23
1736811440000|2025-01-13 23:37:20|429.27|426.97|429.34|427.04|429.35|427.05|429.26|426.96|13
1736786820000|2025-01-13 16:47:00|413.62|411.32|413.43|411.13|413.62|411.32|413.43|411.13|25
1736811450000|2025-01-13 23:37:30|429.35|427.05|429.38|427.08|429.44|427.14|429.34|427.04|10
1736786830000|2025-01-13 16:47:10|413.46|411.16|413.56|411.26|413.74|411.44|413.46|411.16|24
1736811460000|2025-01-13 23:37:40|429.39|427.09|429.42|427.12|429.43|427.13|429.38|427.08|10
1736786840000|2025-01-13 16:47:20|413.61|411.31|413.45|411.15|413.61|411.31|413.45|411.15|22
1736811470000|2025-01-13 23:37:50|429.41|427.11|429.22|426.92|429.41|427.11|429.2|426.9|13
1736786850000|2025-01-13 16:47:30|413.48|411.18|413.72|411.42|413.72|411.42|413.48|411.18|18
1736811480000|2025-01-13 23:38:00|429.2|426.9|429.07|426.77|429.2|426.9|429.06|426.76|11
1736786860000|2025-01-13 16:47:40|413.7|411.4|413.36|411.06|413.7|411.4|413.36|411.06|28
1736811490000|2025-01-13 23:38:10|429.08|426.78|429.07|426.77|429.12|426.82|429.06|426.76|13
1736786870000|2025-01-13 16:47:50|413.42|411.12|413.15|410.85|413.42|411.12|413.15|410.85|16
1736811500000|2025-01-13 23:38:20|429.06|426.76|429.04|426.74|429.06|426.76|429.04|426.74|9
1736786880000|2025-01-13 16:48:00|413.16|410.86|413.12|410.82|413.22|410.92|413.08|410.78|32
1736811510000|2025-01-13 23:38:30|429.05|426.75|429.05|426.75|429.05|426.75|429.05|426.75|1
1736786890000|2025-01-13 16:48:10|413.14|410.84|413.04|410.74|413.21|410.91|413|410.7|29
1736811530000|2025-01-13 23:38:50|428.96|426.66|428.93|426.63|428.96|426.66|428.89|426.59|14
1736786900000|2025-01-13 16:48:20|413.05|410.75|412.89|410.59|413.05|410.75|412.89|410.59|25
1736811540000|2025-01-13 23:39:00|428.89|426.59|428.84|426.54|428.91|426.61|428.83|426.53|8
1736786910000|2025-01-13 16:48:30|412.88|410.58|412.92|410.62|412.95|410.65|412.78|410.48|19
1736811550000|2025-01-13 23:39:10|428.83|426.53|429.04|426.74|429.04|426.74|428.83|426.53|18
1736786920000|2025-01-13 16:48:40|412.86|410.56|412.73|410.43|412.86|410.56|412.73|410.43|28
1736811560000|2025-01-13 23:39:20|429.03|426.73|429.06|426.76|429.08|426.78|429.02|426.72|8
1736786930000|2025-01-13 16:48:50|412.77|410.47|412.92|410.62|412.95|410.65|412.76|410.46|29
1736811570000|2025-01-13 23:39:30|429.05|426.75|429.16|426.86|429.19|426.89|429.05|426.75|18
1736786940000|2025-01-13 16:49:00|412.9|410.6|412.82|410.52|412.9|410.6|412.82|410.52|4
1736811580000|2025-01-13 23:39:40|429.15|426.85|429.21|426.91|429.26|426.96|429.15|426.85|17
1736786970000|2025-01-13 16:49:30|412.63|410.33|412.6|410.3|412.63|410.33|412.55|410.25|14
1736811590000|2025-01-13 23:39:50|429.2|426.9|429.26|426.96|429.26|426.96|429.2|426.9|12
1736786980000|2025-01-13 16:49:40|412.65|410.35|412.5|410.2|412.71|410.41|412.5|410.2|19
1736811600000|2025-01-13 23:40:00|429.25|426.95|429.21|426.91|429.26|426.96|429.2|426.9|12
1736786990000|2025-01-13 16:49:50|412.49|410.19|412.48|410.18|412.49|410.19|412.48|410.18|2
1736811610000|2025-01-13 23:40:10|429.2|426.9|429.21|426.91|429.24|426.94|429.2|426.9|7
1736787020000|2025-01-13 16:50:20|412.52|410.22|412.48|410.18|412.58|410.28|412.48|410.18|18
1736811620000|2025-01-13 23:40:20|429.27|426.97|429.23|426.93|429.27|426.97|429.21|426.91|8
1736787030000|2025-01-13 16:50:30|412.28|409.98|412.11|409.81|412.28|409.98|412.1|409.8|6
1736811640000|2025-01-13 23:40:40|429.16|426.86|429.13|426.83|429.17|426.87|429.12|426.82|8
1736787040000|2025-01-13 16:50:40|412.1|409.8|411.98|409.68|412.1|409.8|411.94|409.64|16
1736811660000|2025-01-13 23:41:00|429.06|426.76|428.98|426.68|429.1|426.8|428.98|426.68|6
1736787050000|2025-01-13 16:50:50|411.99|409.69|411.78|409.48|411.99|409.69|411.78|409.48|19
1736811670000|2025-01-13 23:41:10|428.96|426.66|429|426.7|429.01|426.71|428.95|426.65|9
1736787070000|2025-01-13 16:51:10|411.79|409.49|411.78|409.48|411.79|409.49|411.78|409.48|2
1736811690000|2025-01-13 23:41:30|428.94|426.64|429|426.7|429|426.7|428.94|426.64|2
1736787090000|2025-01-13 16:51:30|411.66|409.36|411.43|409.13|411.71|409.41|411.43|409.13|24
1736811700000|2025-01-13 23:41:40|428.94|426.64|428.98|426.68|428.98|426.68|428.94|426.64|5
1736787120000|2025-01-13 16:52:00|411.45|409.15|411.55|409.25|411.55|409.25|411.44|409.14|16
1736811710000|2025-01-13 23:41:50|428.93|426.63|428.88|426.58|428.93|426.63|428.88|426.58|7
1736787130000|2025-01-13 16:52:10|411.54|409.24|411.51|409.21|411.57|409.27|411.47|409.17|24
1736811730000|2025-01-13 23:42:10|428.95|426.65|429.04|426.74|429.05|426.75|428.95|426.65|5
1736787140000|2025-01-13 16:52:20|411.5|409.2|411.46|409.16|411.54|409.24|411.45|409.15|21
1736811740000|2025-01-13 23:42:20|429.05|426.75|429.13|426.83|429.15|426.85|429.04|426.74|17
1736787150000|2025-01-13 16:52:30|411.44|409.14|411.44|409.14|411.47|409.17|411.43|409.13|6
1736811750000|2025-01-13 23:42:30|429.11|426.81|429.05|426.75|429.12|426.82|429.05|426.75|14
1736787160000|2025-01-13 16:52:40|411.43|409.13|411.43|409.13|411.43|409.13|411.43|409.13|1
1736811760000|2025-01-13 23:42:40|429.06|426.76|429.13|426.83|429.13|426.83|429.05|426.75|12
1736787190000|2025-01-13 16:53:10|411.35|409.05|410.86|408.56|411.35|409.05|410.72|408.42|16
1736811770000|2025-01-13 23:42:50|429.09|426.79|429.11|426.81|429.13|426.83|429.09|426.79|17
1736787200000|2025-01-13 16:53:20|410.84|408.54|410.86|408.56|410.86|408.56|410.72|408.42|20
1736811780000|2025-01-13 23:43:00|429.12|426.82|429.19|426.89|429.21|426.91|429.11|426.81|23
1736787210000|2025-01-13 16:53:30|410.84|408.54|410.77|408.47|410.91|408.61|410.77|408.47|23
1736811790000|2025-01-13 23:43:10|429.18|426.88|429.24|426.94|429.26|426.96|429.18|426.88|14
1736787220000|2025-01-13 16:53:40|410.76|408.46|410.65|408.35|410.76|408.46|410.62|408.32|20
1736811800000|2025-01-13 23:43:20|429.23|426.93|429.2|426.9|429.24|426.94|429.2|426.9|10
1736787230000|2025-01-13 16:53:50|410.64|408.34|410.65|408.35|410.67|408.37|410.6|408.3|15
1736811810000|2025-01-13 23:43:30|429.21|426.91|429.22|426.92|429.22|426.92|429.2|426.9|10
1736787240000|2025-01-13 16:54:00|410.68|408.38|410.68|408.38|410.69|408.39|410.61|408.31|9
1736811820000|2025-01-13 23:43:40|429.2|426.9|429.2|426.9|429.2|426.9|429.2|426.9|1
1736787250000|2025-01-13 16:54:10|410.66|408.36|410.53|408.23|410.68|408.38|410.52|408.22|16
1736811840000|2025-01-13 23:44:00|429.15|426.85|429.12|426.82|429.15|426.85|429.11|426.81|11
1736787260000|2025-01-13 16:54:20|410.58|408.28|410.55|408.25|410.67|408.37|410.51|408.21|27
1736811850000|2025-01-13 23:44:10|429.13|426.83|429.13|426.83|429.14|426.84|429.12|426.82|17
1736787270000|2025-01-13 16:54:30|410.54|408.24|410.54|408.24|410.56|408.26|410.46|408.16|12
1736811860000|2025-01-13 23:44:20|429.12|426.82|429.13|426.83|429.15|426.85|429.12|426.82|16
1736787280000|2025-01-13 16:54:40|410.44|408.14|410.57|408.27|410.57|408.27|410.44|408.14|6
1736811870000|2025-01-13 23:44:30|429.14|426.84|429.27|426.97|429.31|427.01|429.14|426.84|18
1736787290000|2025-01-13 16:54:50|410.58|408.28|410.48|408.18|410.58|408.28|410.42|408.12|20
1736811880000|2025-01-13 23:44:40|429.28|426.98|429.16|426.86|429.28|426.98|429.15|426.85|11
1736787300000|2025-01-13 16:55:00|410.45|408.15|410.5|408.2|410.53|408.23|410.31|408.01|32
1736811890000|2025-01-13 23:44:50|429.12|426.82|429.12|426.82|429.13|426.83|429.11|426.81|7
1736787310000|2025-01-13 16:55:10|410.46|408.16|410.41|408.11|410.49|408.19|410.35|408.05|24
1736811900000|2025-01-13 23:45:00|429.06|426.76|429.03|426.73|429.09|426.79|429.03|426.73|7
1736787320000|2025-01-13 16:55:20|410.42|408.12|410.47|408.17|410.55|408.25|410.42|408.12|20
1736811910000|2025-01-13 23:45:10|428.98|426.68|428.97|426.67|429.03|426.73|428.96|426.66|13
1736787330000|2025-01-13 16:55:30|410.5|408.2|410.29|407.99|410.5|408.2|410.23|407.93|24
1736811920000|2025-01-13 23:45:20|428.94|426.64|428.9|426.6|428.94|426.64|428.9|426.6|10
1736787340000|2025-01-13 16:55:40|410.3|408|410.35|408.05|410.35|408.05|410.21|407.91|20
1736811940000|2025-01-13 23:45:40|428.89|426.59|428.89|426.59|428.9|426.6|428.89|426.59|5
1736787350000|2025-01-13 16:55:50|410.31|408.01|410.2|407.9|410.34|408.04|410.18|407.88|16
1736811960000|2025-01-13 23:46:00|429|426.7|429.06|426.76|429.08|426.78|429|426.7|6
1736787360000|2025-01-13 16:56:00|410.17|407.87|410.44|408.14|410.44|408.14|410.11|407.81|27
1736811970000|2025-01-13 23:46:10|429.07|426.77|429.05|426.75|429.11|426.81|429.04|426.74|15
1736787370000|2025-01-13 16:56:10|410.45|408.15|410.11|407.81|410.53|408.23|410.11|407.81|28
1736812010000|2025-01-13 23:46:50|429.01|426.71|428.85|426.55|429.01|426.71|428.84|426.54|9
1736787380000|2025-01-13 16:56:20|410.13|407.83|410.03|407.73|410.17|407.87|409.94|407.64|22
1736812020000|2025-01-13 23:47:00|428.95|426.65|428.99|426.69|429.04|426.74|428.95|426.65|17
1736787390000|2025-01-13 16:56:30|410.02|407.72|410.1|407.8|410.11|407.81|409.98|407.68|24
1736812030000|2025-01-13 23:47:10|428.98|426.68|428.98|426.68|428.99|426.69|428.98|426.68|17
1736787400000|2025-01-13 16:56:40|410.07|407.77|409.98|407.68|410.08|407.78|409.98|407.68|9
1736812040000|2025-01-13 23:47:20|428.97|426.67|428.92|426.62|428.98|426.68|428.92|426.62|13
1736787410000|2025-01-13 16:56:50|410|407.7|410.04|407.74|410.06|407.76|409.97|407.67|18
1736812050000|2025-01-13 23:47:30|428.88|426.58|428.71|426.41|428.89|426.59|428.69|426.39|9
1736787420000|2025-01-13 16:57:00|410.05|407.75|410.07|407.77|410.11|407.81|409.92|407.62|22
1736812060000|2025-01-13 23:47:40|428.79|426.49|428.67|426.37|428.79|426.49|428.67|426.37|15
1736787430000|2025-01-13 16:57:10|410.08|407.78|410.01|407.71|410.23|407.93|409.96|407.66|25
1736812070000|2025-01-13 23:47:50|428.68|426.38|428.67|426.37|428.68|426.38|428.66|426.36|11
1736787440000|2025-01-13 16:57:20|410|407.7|409.89|407.59|410.02|407.72|409.86|407.56|24
1736812080000|2025-01-13 23:48:00|428.66|426.36|428.65|426.35|428.66|426.36|428.64|426.34|18
1736787450000|2025-01-13 16:57:30|409.9|407.6|409.89|407.59|409.91|407.61|409.89|407.59|3
1736812090000|2025-01-13 23:48:10|428.64|426.34|428.65|426.35|428.65|426.35|428.64|426.34|8
1736787460000|2025-01-13 16:57:40|410|407.7|409.93|407.63|410|407.7|409.93|407.63|8
1736812100000|2025-01-13 23:48:20|428.64|426.34|428.63|426.33|428.65|426.35|428.63|426.33|4
1736787470000|2025-01-13 16:57:50|409.96|407.66|409.89|407.59|410.02|407.72|409.89|407.59|11
1736812110000|2025-01-13 23:48:30|428.77|426.47|428.83|426.53|428.89|426.59|428.77|426.47|11
1736787490000|2025-01-13 16:58:10|409.62|407.32|409.45|407.15|409.62|407.32|409.44|407.14|29
1736812120000|2025-01-13 23:48:40|428.84|426.54|428.84|426.54|428.85|426.55|428.83|426.53|9
1736787500000|2025-01-13 16:58:20|409.52|407.22|409.4|407.1|409.55|407.25|409.32|407.02|23
1736812130000|2025-01-13 23:48:50|428.83|426.53|428.83|426.53|428.84|426.54|428.81|426.51|10
1736787510000|2025-01-13 16:58:30|409.46|407.16|409.37|407.07|409.49|407.19|409.31|407.01|29
1736812140000|2025-01-13 23:49:00|428.87|426.57|428.85|426.55|428.89|426.59|428.84|426.54|13
1736787520000|2025-01-13 16:58:40|409.38|407.08|409.13|406.83|409.42|407.12|409.08|406.78|29
1736812150000|2025-01-13 23:49:10|428.86|426.56|428.84|426.54|428.86|426.56|428.84|426.54|3
1736787530000|2025-01-13 16:58:50|409.11|406.81|409.01|406.71|409.11|406.81|408.85|406.55|27
1736812160000|2025-01-13 23:49:20|428.77|426.47|428.7|426.4|428.79|426.49|428.7|426.4|8
1736787540000|2025-01-13 16:59:00|409|406.7|409.29|406.99|409.29|406.99|408.93|406.63|23
1736812170000|2025-01-13 23:49:30|428.69|426.39|428.69|426.39|428.69|426.39|428.69|426.39|1
1736787550000|2025-01-13 16:59:10|409.3|407|408.87|406.57|409.3|407|408.87|406.57|24
1736812200000|2025-01-13 23:50:00|428.67|426.37|428.67|426.37|428.67|426.37|428.67|426.37|1
1736787560000|2025-01-13 16:59:20|408.86|406.56|408.98|406.68|408.98|406.68|408.78|406.48|19
1736812210000|2025-01-13 23:50:10|428.69|426.39|428.82|426.52|428.82|426.52|428.68|426.38|5
1736787570000|2025-01-13 16:59:30|408.95|406.65|408.94|406.64|409.04|406.74|408.87|406.57|22
1736812240000|2025-01-13 23:50:40|428.78|426.48|428.7|426.4|428.78|426.48|428.65|426.35|10
1736787580000|2025-01-13 16:59:40|408.95|406.65|409.2|406.9|409.2|406.9|408.95|406.65|13
1736812250000|2025-01-13 23:50:50|428.71|426.41|428.7|426.4|428.71|426.41|428.69|426.39|8
1736787590000|2025-01-13 16:59:50|409.19|406.89|409.16|406.86|409.2|406.9|409.12|406.82|21
1736812260000|2025-01-13 23:51:00|428.69|426.39|428.67|426.37|428.69|426.39|428.67|426.37|3
1736787600000|2025-01-13 17:00:00|409.17|406.87|409.15|406.85|409.25|406.95|408.94|406.64|33
1736812270000|2025-01-13 23:51:10|428.64|426.34|428.8|426.5|428.8|426.5|428.63|426.33|7
1736787610000|2025-01-13 17:00:10|409.23|406.93|408.94|406.64|409.23|406.93|408.87|406.57|33
1736812280000|2025-01-13 23:51:20|428.81|426.51|428.91|426.61|428.91|426.61|428.81|426.51|8
1736787620000|2025-01-13 17:00:20|408.97|406.67|408.97|406.67|409.14|406.84|408.87|406.57|31
1736812290000|2025-01-13 23:51:30|429.03|426.73|429.29|426.99|429.44|427.14|429.03|426.73|31
1736787630000|2025-01-13 17:00:30|408.95|406.65|408.81|406.51|409.1|406.8|408.78|406.48|33
1736812300000|2025-01-13 23:51:40|429.28|426.98|429.3|427|429.3|427|429.21|426.91|23
1736787640000|2025-01-13 17:00:40|408.88|406.58|408.82|406.52|408.9|406.6|408.77|406.47|32
1736812310000|2025-01-13 23:51:50|429.33|427.03|429.45|427.15|429.45|427.15|429.33|427.03|21
1736787650000|2025-01-13 17:00:50|408.8|406.5|409.27|406.97|409.27|406.97|408.77|406.47|27
1736812320000|2025-01-13 23:52:00|429.43|427.13|429.5|427.2|429.53|427.23|429.43|427.13|22
1736787660000|2025-01-13 17:01:00|409.29|406.99|410.04|407.74|410.04|407.74|409.29|406.99|36
1736812330000|2025-01-13 23:52:10|429.49|427.19|429.42|427.12|429.52|427.22|429.37|427.07|23
1736787670000|2025-01-13 17:01:10|410.11|407.81|410.31|408.01|410.32|408.02|410.04|407.74|31
1736812340000|2025-01-13 23:52:20|429.41|427.11|429.25|426.95|429.41|427.11|429.21|426.91|15
1736787680000|2025-01-13 17:01:20|410.29|407.99|410.1|407.8|410.44|408.14|410.06|407.76|29
1736812350000|2025-01-13 23:52:30|429.24|426.94|429.24|426.94|429.41|427.11|429.22|426.92|17
1736787690000|2025-01-13 17:01:30|410.12|407.82|410.27|407.97|410.61|408.31|410.07|407.77|32
1736812360000|2025-01-13 23:52:40|429.22|426.92|429.29|426.99|429.31|427.01|429.22|426.92|15
1736787700000|2025-01-13 17:01:40|410.28|407.98|409.98|407.68|410.36|408.06|409.96|407.66|25
1736812370000|2025-01-13 23:52:50|429.28|426.98|429.36|427.06|429.4|427.1|429.26|426.96|14
1736812380000|2025-01-13 23:53:00|429.37|427.07|429.36|427.06|429.45|427.15|429.36|427.06|10
1736787710000|2025-01-13 17:01:50|409.94|407.64|409.64|407.34|409.94|407.64|409.63|407.33|23
1736812400000|2025-01-13 23:53:20|429.43|427.13|429.39|427.09|429.43|427.13|429.37|427.07|9
1736787720000|2025-01-13 17:02:00|409.59|407.29|409.51|407.21|409.6|407.3|409.34|407.04|36
1736812410000|2025-01-13 23:53:30|429.4|427.1|429.02|426.72|429.4|427.1|429.01|426.71|15
1736787730000|2025-01-13 17:02:10|409.4|407.1|409.92|407.62|409.94|407.64|409.35|407.05|28
1736812420000|2025-01-13 23:53:40|429.03|426.73|429.03|426.73|429.06|426.76|429.02|426.72|14
1736787740000|2025-01-13 17:02:20|409.93|407.63|410.15|407.85|410.17|407.87|409.91|407.61|31
1736812430000|2025-01-13 23:53:50|429.09|426.79|429.16|426.86|429.16|426.86|429.06|426.76|14
1736787750000|2025-01-13 17:02:30|410.16|407.86|410.19|407.89|410.28|407.98|410.05|407.75|30
1736812440000|2025-01-13 23:54:00|429.2|426.9|429.16|426.86|429.21|426.91|429.16|426.86|7
1736787760000|2025-01-13 17:02:40|410.23|407.93|410.07|407.77|410.37|408.07|409.93|407.63|32
1736812450000|2025-01-13 23:54:10|429.11|426.81|429.01|426.71|429.17|426.87|429.01|426.71|14
1736787770000|2025-01-13 17:02:50|410.09|407.79|410.36|408.06|410.36|408.06|410.09|407.79|24
1736812460000|2025-01-13 23:54:20|429.03|426.73|429.2|426.9|429.21|426.91|429.01|426.71|13
1736787780000|2025-01-13 17:03:00|410.35|408.05|410.23|407.93|410.49|408.19|410.19|407.89|29
1736812470000|2025-01-13 23:54:30|429.21|426.91|429.2|426.9|429.22|426.92|429.2|426.9|10
1736787790000|2025-01-13 17:03:10|410.21|407.91|410.51|408.21|410.64|408.34|410.21|407.91|29
1736812480000|2025-01-13 23:54:40|429.21|426.91|429.31|427.01|429.33|427.03|429.21|426.91|13
1736787800000|2025-01-13 17:03:20|410.53|408.23|410.34|408.04|410.56|408.26|410.3|408|31
1736812490000|2025-01-13 23:54:50|429.26|426.96|429.23|426.93|429.26|426.96|429.23|426.93|5
1736787810000|2025-01-13 17:03:30|410.29|407.99|410.36|408.06|410.36|408.06|410.01|407.71|31
1736812500000|2025-01-13 23:55:00|429.17|426.87|429.26|426.96|429.32|427.02|429.12|426.82|10
1736787820000|2025-01-13 17:03:40|410.29|407.99|410.41|408.11|410.5|408.2|410.29|407.99|31
1736812510000|2025-01-13 23:55:10|429.3|427|429.32|427.02|429.35|427.05|429.27|426.97|6
1736787830000|2025-01-13 17:03:50|410.42|408.12|410.09|407.79|410.44|408.14|410.09|407.79|26
1736812520000|2025-01-13 23:55:20|429.31|427.01|429.26|426.96|429.31|427.01|429.26|426.96|12
1736787840000|2025-01-13 17:04:00|410.1|407.8|410.2|407.9|410.21|407.91|409.96|407.66|32
1736812530000|2025-01-13 23:55:30|429.25|426.95|429.15|426.85|429.25|426.95|429.15|426.85|8
1736787850000|2025-01-13 17:04:10|410.29|407.99|410.34|408.04|410.43|408.13|410.13|407.83|35
1736812540000|2025-01-13 23:55:40|429.16|426.86|429.2|426.9|429.21|426.91|429.13|426.83|20
1736787860000|2025-01-13 17:04:20|410.31|408.01|409.9|407.6|410.46|408.16|409.86|407.56|27
1736812550000|2025-01-13 23:55:50|429.19|426.89|429.26|426.96|429.26|426.96|429.18|426.88|12
1736787870000|2025-01-13 17:04:30|409.89|407.59|409.84|407.54|409.93|407.63|409.74|407.44|22
1736812560000|2025-01-13 23:56:00|429.31|427.01|429.29|426.99|429.32|427.02|429.29|426.99|13
1736787880000|2025-01-13 17:04:40|409.78|407.48|409.81|407.51|410.04|407.74|409.76|407.46|30
1736812570000|2025-01-13 23:56:10|429.3|427|429.45|427.15|429.46|427.16|429.3|427|6
1736787890000|2025-01-13 17:04:50|409.87|407.57|409.99|407.69|410|407.7|409.84|407.54|17
1736812580000|2025-01-13 23:56:20|429.44|427.14|429.44|427.14|429.45|427.15|429.44|427.14|5
1736787900000|2025-01-13 17:05:00|409.94|407.64|409.52|407.22|409.99|407.69|409.5|407.2|28
1736812600000|2025-01-13 23:56:40|429.51|427.21|429.52|427.22|429.53|427.23|429.47|427.17|13
1736787910000|2025-01-13 17:05:10|409.45|407.15|409.51|407.21|409.51|407.21|409.39|407.09|18
1736812610000|2025-01-13 23:56:50|429.53|427.23|429.55|427.25|429.56|427.26|429.52|427.22|18
1736787920000|2025-01-13 17:05:20|409.45|407.15|409.8|407.5|409.8|407.5|409.43|407.13|14
1736812620000|2025-01-13 23:57:00|429.56|427.26|429.53|427.23|429.64|427.34|429.51|427.21|17
1736787930000|2025-01-13 17:05:30|409.83|407.53|409.56|407.26|409.91|407.61|409.55|407.25|33
1736812630000|2025-01-13 23:57:10|429.52|427.22|429.53|427.23|429.54|427.24|429.52|427.22|9
1736787940000|2025-01-13 17:05:40|409.57|407.27|409.69|407.39|409.75|407.45|409.57|407.27|28
1736812640000|2025-01-13 23:57:20|429.54|427.24|429.17|426.87|429.54|427.24|429.17|426.87|16
1736787950000|2025-01-13 17:05:50|409.64|407.34|410.01|407.71|410.01|407.71|409.47|407.17|24
1736812650000|2025-01-13 23:57:30|429.18|426.88|429.18|426.88|429.2|426.9|429.16|426.86|10
1736787960000|2025-01-13 17:06:00|409.94|407.64|410.26|407.96|410.26|407.96|409.94|407.64|19
1736812660000|2025-01-13 23:57:40|429.2|426.9|429.11|426.81|429.2|426.9|429.09|426.79|17
1736787970000|2025-01-13 17:06:10|410.25|407.95|409.71|407.41|410.25|407.95|409.63|407.33|35
1736812670000|2025-01-13 23:57:50|429.09|426.79|429.07|426.77|429.09|426.79|429.07|426.77|5
1736787980000|2025-01-13 17:06:20|409.65|407.35|409.23|406.93|409.68|407.38|409.2|406.9|19
1736812680000|2025-01-13 23:58:00|429.12|426.82|429.14|426.84|429.15|426.85|429.12|426.82|8
1736787990000|2025-01-13 17:06:30|409.19|406.89|409.54|407.24|409.54|407.24|409.19|406.89|27
1736812690000|2025-01-13 23:58:10|429.12|426.82|429.13|426.83|429.13|426.83|429.12|426.82|2
1736788000000|2025-01-13 17:06:40|409.49|407.19|409.26|406.96|409.52|407.22|409.23|406.93|23
1736812700000|2025-01-13 23:58:20|429.11|426.81|429.14|426.84|429.14|426.84|429.11|426.81|4
1736788010000|2025-01-13 17:06:50|409.23|406.93|409.13|406.83|409.25|406.95|409.13|406.83|24
1736812720000|2025-01-13 23:58:40|429.07|426.77|429.08|426.78|429.09|426.79|429.07|426.77|13
1736788020000|2025-01-13 17:07:00|409.17|406.87|409.14|406.84|409.33|407.03|409.09|406.79|25
1736812730000|2025-01-13 23:58:50|429.07|426.77|429.01|426.71|429.07|426.77|429.01|426.71|5
1736788030000|2025-01-13 17:07:10|409.15|406.85|409.19|406.89|409.21|406.91|409.03|406.73|27
1736812740000|2025-01-13 23:59:00|429.02|426.72|429.01|426.71|429.02|426.72|429|426.7|5
1736788040000|2025-01-13 17:07:20|409.22|406.92|409.43|407.13|409.43|407.13|409.06|406.76|26
1736812760000|2025-01-13 23:59:20|429.07|426.77|429.04|426.74|429.07|426.77|429.02|426.72|10
1736788050000|2025-01-13 17:07:30|409.46|407.16|409.64|407.34|409.72|407.42|409.39|407.09|31
1736812770000|2025-01-13 23:59:30|429.02|426.72|429.02|426.72|429.04|426.74|429.01|426.71|5
1736788060000|2025-01-13 17:07:40|409.63|407.33|409.51|407.21|409.65|407.35|409.27|406.97|21
1736812780000|2025-01-13 23:59:40|429|426.7|428.96|426.66|429.02|426.72|428.94|426.64|12
1736788070000|2025-01-13 17:07:50|409.47|407.17|409.56|407.26|409.56|407.26|409.42|407.12|20
1736788080000|2025-01-13 17:08:00|409.55|407.25|409.73|407.43|409.81|407.51|409.54|407.24|26
1736788090000|2025-01-13 17:08:10|409.72|407.42|410.12|407.82|410.16|407.86|409.72|407.42|24
1736788100000|2025-01-13 17:08:20|410.13|407.83|410.63|408.33|410.66|408.36|410.13|407.83|31
1736788110000|2025-01-13 17:08:30|410.6|408.3|410.29|407.99|410.6|408.3|410.28|407.98|31
1736788120000|2025-01-13 17:08:40|410.33|408.03|410.05|407.75|410.41|408.11|410.05|407.75|28
1736788130000|2025-01-13 17:08:50|410.08|407.78|410.39|408.09|410.44|408.14|410.07|407.77|30
1736788140000|2025-01-13 17:09:00|410.35|408.05|410.59|408.29|410.59|408.29|410.18|407.88|26
1736788150000|2025-01-13 17:09:10|410.67|408.37|410.99|408.69|410.99|408.69|410.57|408.27|25
1736788160000|2025-01-13 17:09:20|410.98|408.68|411.03|408.73|411.1|408.8|410.93|408.63|30
1736788170000|2025-01-13 17:09:30|411.04|408.74|411.3|409|411.3|409|411.03|408.73|34
1736788180000|2025-01-13 17:09:40|411.29|408.99|411.59|409.29|411.59|409.29|411.2|408.9|29
1736788190000|2025-01-13 17:09:50|411.53|409.23|411.65|409.35|411.69|409.39|411.42|409.12|33
1736788200000|2025-01-13 17:10:00|411.68|409.38|411.52|409.22|411.7|409.4|411.49|409.19|31
1736788210000|2025-01-13 17:10:10|411.53|409.23|411.65|409.35|411.94|409.64|411.53|409.23|34
1736788220000|2025-01-13 17:10:20|411.63|409.33|411.65|409.35|411.74|409.44|411.57|409.27|30
1736788230000|2025-01-13 17:10:30|411.68|409.38|411.82|409.52|411.89|409.59|411.64|409.34|31
1736788240000|2025-01-13 17:10:40|411.83|409.53|411.79|409.49|411.88|409.58|411.71|409.41|26
1736788250000|2025-01-13 17:10:50|411.85|409.55|411.99|409.69|412.01|409.71|411.82|409.52|26
1736788260000|2025-01-13 17:11:00|411.96|409.66|411.93|409.63|412.03|409.73|411.9|409.6|29
1736788270000|2025-01-13 17:11:10|411.96|409.66|412.01|409.71|412.14|409.84|411.96|409.66|23
1736788280000|2025-01-13 17:11:20|412|409.7|411.68|409.38|412.01|409.71|411.63|409.33|31
1736788290000|2025-01-13 17:11:30|411.7|409.4|411.89|409.59|411.96|409.66|411.62|409.32|28
1736788300000|2025-01-13 17:11:40|411.86|409.56|412.13|409.83|412.16|409.86|411.81|409.51|29
1736788310000|2025-01-13 17:11:50|412.16|409.86|412.13|409.83|412.25|409.95|412.13|409.83|28
1736788320000|2025-01-13 17:12:00|412.16|409.86|412.53|410.23|412.68|410.38|412.16|409.86|28
1736788330000|2025-01-13 17:12:10|412.6|410.3|412.42|410.12|412.62|410.32|412.39|410.09|29
1736788340000|2025-01-13 17:12:20|412.43|410.13|412.4|410.1|412.51|410.21|412.33|410.03|31
1736788350000|2025-01-13 17:12:30|412.44|410.14|412.17|409.87|412.45|410.15|412.07|409.77|29
1736788360000|2025-01-13 17:12:40|412.12|409.82|412.01|409.71|412.12|409.82|411.87|409.57|27
1736788370000|2025-01-13 17:12:50|411.98|409.68|411.85|409.55|412|409.7|411.83|409.53|22
1736788380000|2025-01-13 17:13:00|411.84|409.54|411.66|409.36|411.84|409.54|411.61|409.31|24
1736788390000|2025-01-13 17:13:10|411.7|409.4|411.52|409.22|411.77|409.47|411.47|409.17|23
1736788400000|2025-01-13 17:13:20|411.48|409.18|411.38|409.08|411.49|409.19|411.38|409.08|12
1736788410000|2025-01-13 17:13:30|411.13|408.83|411.03|408.73|411.13|408.83|410.9|408.6|13
1736788420000|2025-01-13 17:13:40|411.13|408.83|411.06|408.76|411.17|408.87|410.99|408.69|27
1736788430000|2025-01-13 17:13:50|411.01|408.71|411.09|408.79|411.14|408.84|410.98|408.68|23
1736788440000|2025-01-13 17:14:00|411.08|408.78|411.29|408.99|411.3|409|411.08|408.78|32
1736788450000|2025-01-13 17:14:10|411.33|409.03|411.38|409.08|411.4|409.1|411.32|409.02|23
1736788460000|2025-01-13 17:14:20|411.37|409.07|411.39|409.09|411.56|409.26|411.37|409.07|21
1736788470000|2025-01-13 17:14:30|411.41|409.11|411.31|409.01|411.55|409.25|411.31|409.01|20
1736788480000|2025-01-13 17:14:40|411.3|409|411.3|409|411.4|409.1|411.24|408.94|23
1736788490000|2025-01-13 17:14:50|411.32|409.02|411.34|409.04|411.47|409.17|411.3|409|22
1736788500000|2025-01-13 17:15:00|411.33|409.03|411.18|408.88|411.45|409.15|411.14|408.84|29
1736788510000|2025-01-13 17:15:10|411.25|408.95|411.26|408.96|411.38|409.08|411.18|408.88|29
1736788520000|2025-01-13 17:15:20|411.23|408.93|411.3|409|411.36|409.06|411.11|408.81|28
1736788530000|2025-01-13 17:15:30|411.33|409.03|411.52|409.22|411.52|409.22|411.3|409|28
1736788540000|2025-01-13 17:15:40|411.51|409.21|411.39|409.09|411.64|409.34|411.38|409.08|24
1736788550000|2025-01-13 17:15:50|411.4|409.1|411.54|409.24|411.63|409.33|411.34|409.04|30
1736788560000|2025-01-13 17:16:00|411.62|409.32|411.33|409.03|411.62|409.32|411.33|409.03|23
1736788570000|2025-01-13 17:16:10|411.41|409.11|411.43|409.13|411.47|409.17|411.41|409.11|5
1736788580000|2025-01-13 17:16:20|411.47|409.17|411.55|409.25|411.57|409.27|411.42|409.12|15
1736788590000|2025-01-13 17:16:30|411.5|409.2|411.66|409.36|411.82|409.52|411.46|409.16|24
1736788600000|2025-01-13 17:16:40|411.67|409.37|412.04|409.74|412.12|409.82|411.67|409.37|25
1736788610000|2025-01-13 17:16:50|412.03|409.73|412.28|409.98|412.34|410.04|411.92|409.62|25
1736788620000|2025-01-13 17:17:00|412.24|409.94|412.37|410.07|412.37|410.07|412.13|409.83|23
1736788630000|2025-01-13 17:17:10|412.38|410.08|412.24|409.94|412.51|410.21|412.24|409.94|26
1736788640000|2025-01-13 17:17:20|412.25|409.95|412.35|410.05|412.42|410.12|412.25|409.95|31
1736788650000|2025-01-13 17:17:30|412.36|410.06|412.64|410.34|412.67|410.37|412.34|410.04|25
1736788660000|2025-01-13 17:17:40|412.63|410.33|412.63|410.33|412.66|410.36|412.6|410.3|13
1736788680000|2025-01-13 17:18:00|412.61|410.31|412.59|410.29|412.61|410.31|412.57|410.27|7
1736788690000|2025-01-13 17:18:10|412.5|410.2|412.31|410.01|412.59|410.29|412.31|410.01|24
1736788700000|2025-01-13 17:18:20|412.21|409.91|412.26|409.96|412.36|410.06|412.18|409.88|24
1736788710000|2025-01-13 17:18:30|412.27|409.97|411.99|409.69|412.32|410.02|411.94|409.64|19
1736788720000|2025-01-13 17:18:40|411.95|409.65|411.9|409.6|412.11|409.81|411.85|409.55|17
1736788730000|2025-01-13 17:18:50|411.86|409.56|411.81|409.51|411.95|409.65|411.72|409.42|27
1736788740000|2025-01-13 17:19:00|411.83|409.53|412.36|410.06|412.37|410.07|411.83|409.53|25
1736788750000|2025-01-13 17:19:10|412.39|410.09|412.52|410.22|412.55|410.25|412.34|410.04|30
1736788760000|2025-01-13 17:19:20|412.56|410.26|412.5|410.2|412.61|410.31|412.35|410.05|30
1736788770000|2025-01-13 17:19:30|412.49|410.19|412.72|410.42|412.76|410.46|412.36|410.06|26
1736788780000|2025-01-13 17:19:40|412.73|410.43|412.6|410.3|412.79|410.49|412.59|410.29|17
1736788790000|2025-01-13 17:19:50|412.61|410.31|412.68|410.38|412.69|410.39|412.61|410.31|16
1736788800000|2025-01-13 17:20:00|412.67|410.37|412.63|410.33|412.8|410.5|412.58|410.28|28
1736788810000|2025-01-13 17:20:10|412.62|410.32|412.1|409.8|412.62|410.32|412.1|409.8|14
1736788820000|2025-01-13 17:20:20|412.12|409.82|412.29|409.99|412.3|410|412.11|409.81|24
1736788830000|2025-01-13 17:20:30|412.28|409.98|412.62|410.32|412.62|410.32|412.28|409.98|22
1736788840000|2025-01-13 17:20:40|412.61|410.31|412.41|410.11|412.63|410.33|412.41|410.11|14
1736788850000|2025-01-13 17:20:50|412.39|410.09|412.22|409.92|412.39|410.09|412.2|409.9|33
1736788860000|2025-01-13 17:21:00|412.21|409.91|412.4|410.1|412.42|410.12|412.12|409.82|29
1736788870000|2025-01-13 17:21:10|412.39|410.09|412.39|410.09|412.47|410.17|412.31|410.01|29
1736788880000|2025-01-13 17:21:20|412.37|410.07|412.13|409.83|412.37|410.07|412.06|409.76|23
1736788890000|2025-01-13 17:21:30|412.14|409.84|412.29|409.99|412.29|409.99|412.14|409.84|28
1736788900000|2025-01-13 17:21:40|412.25|409.95|412.68|410.38|412.68|410.38|412.24|409.94|22
1736788910000|2025-01-13 17:21:50|412.67|410.37|412.4|410.1|412.7|410.4|412.37|410.07|27
1736788920000|2025-01-13 17:22:00|412.41|410.11|412.36|410.06|412.48|410.18|412.34|410.04|30
1736788930000|2025-01-13 17:22:10|412.35|410.05|412.07|409.77|412.39|410.09|412.07|409.77|15
1736788940000|2025-01-13 17:22:20|411.86|409.56|411.97|409.67|411.97|409.67|411.63|409.33|18
1736788950000|2025-01-13 17:22:30|411.95|409.65|411.97|409.67|411.97|409.67|411.91|409.61|27
1736788960000|2025-01-13 17:22:40|411.98|409.68|412.18|409.88|412.21|409.91|411.98|409.68|22
1736788970000|2025-01-13 17:22:50|412.27|409.97|412.46|410.16|412.47|410.17|412.24|409.94|18
1736788980000|2025-01-13 17:23:00|412.45|410.15|412.56|410.26|412.67|410.37|412.45|410.15|19
1736788990000|2025-01-13 17:23:10|412.57|410.27|412.57|410.27|412.58|410.28|412.54|410.24|15
1736789000000|2025-01-13 17:23:20|412.56|410.26|412.7|410.4|412.7|410.4|412.52|410.22|24
1736789010000|2025-01-13 17:23:30|412.66|410.36|412.71|410.41|412.72|410.42|412.66|410.36|24
1736789020000|2025-01-13 17:23:40|412.7|410.4|412.47|410.17|412.7|410.4|412.47|410.17|21
1736789030000|2025-01-13 17:23:50|412.54|410.24|412.62|410.32|412.65|410.35|412.44|410.14|16
1736789040000|2025-01-13 17:24:00|412.63|410.33|412.83|410.53|412.93|410.63|412.63|410.33|19
1736789070000|2025-01-13 17:24:30|412.63|410.33|412.48|410.18|412.63|410.33|412.44|410.14|21
1736789080000|2025-01-13 17:24:40|412.43|410.13|412.21|409.91|412.54|410.24|412.21|409.91|18
1736789090000|2025-01-13 17:24:50|412.17|409.87|412.1|409.8|412.17|409.87|412.06|409.76|18
1736789100000|2025-01-13 17:25:00|412.09|409.79|412.31|410.01|412.32|410.02|411.93|409.63|29
1736789110000|2025-01-13 17:25:10|412.28|409.98|412.34|410.04|412.4|410.1|412.26|409.96|20
1736789120000|2025-01-13 17:25:20|412.25|409.95|412.26|409.96|412.33|410.03|412.16|409.86|24
1736789130000|2025-01-13 17:25:30|412.28|409.98|412.29|409.99|412.32|410.02|412.23|409.93|12
1736789140000|2025-01-13 17:25:40|412.31|410.01|412.69|410.39|412.69|410.39|412.31|410.01|18
1736789150000|2025-01-13 17:25:50|412.73|410.43|412.75|410.45|412.78|410.48|412.73|410.43|18
1736789160000|2025-01-13 17:26:00|412.74|410.44|412.59|410.29|412.74|410.44|412.54|410.24|10
1736789170000|2025-01-13 17:26:10|412.61|410.31|412.49|410.19|412.7|410.4|412.49|410.19|24
1736789180000|2025-01-13 17:26:20|412.52|410.22|412.78|410.48|412.81|410.51|412.52|410.22|17
1736789190000|2025-01-13 17:26:30|412.76|410.46|412.89|410.59|412.89|410.59|412.74|410.44|16
1736789200000|2025-01-13 17:26:40|412.86|410.56|412.65|410.35|412.87|410.57|412.63|410.33|19
1736789210000|2025-01-13 17:26:50|412.63|410.33|412.83|410.53|412.84|410.54|412.63|410.33|21
1736789220000|2025-01-13 17:27:00|412.87|410.57|413.04|410.74|413.04|410.74|412.85|410.55|29
1736789230000|2025-01-13 17:27:10|413.02|410.72|413.31|411.01|413.32|411.02|413.02|410.72|27
1736789240000|2025-01-13 17:27:20|413.32|411.02|413.44|411.14|413.44|411.14|413.28|410.98|8
1736789250000|2025-01-13 17:27:30|413.7|411.4|413.93|411.63|414.01|411.71|413.7|411.4|21
1736789260000|2025-01-13 17:27:40|413.94|411.64|413.83|411.53|413.98|411.68|413.82|411.52|30
1736789270000|2025-01-13 17:27:50|413.82|411.52|413.66|411.36|413.84|411.54|413.61|411.31|27
1736789280000|2025-01-13 17:28:00|413.67|411.37|413.22|410.92|413.67|411.37|413.22|410.92|23
1736789290000|2025-01-13 17:28:10|413.27|410.97|413.2|410.9|413.27|410.97|413.15|410.85|15
1736789300000|2025-01-13 17:28:20|413.21|410.91|413.25|410.95|413.27|410.97|413.17|410.87|13
1736789310000|2025-01-13 17:28:30|413.19|410.89|413.4|411.1|413.41|411.11|413.07|410.77|22
1736789320000|2025-01-13 17:28:40|413.41|411.11|413.45|411.15|413.49|411.19|413.38|411.08|18
1736789330000|2025-01-13 17:28:50|413.44|411.14|413.77|411.47|413.77|411.47|413.41|411.11|21
1736789340000|2025-01-13 17:29:00|413.76|411.46|413.84|411.54|413.85|411.55|413.74|411.44|22
1736789350000|2025-01-13 17:29:10|413.79|411.49|414.21|411.91|414.21|411.91|413.78|411.48|25
1736789360000|2025-01-13 17:29:20|414.2|411.9|414.23|411.93|414.29|411.99|414.14|411.84|26
1736789370000|2025-01-13 17:29:30|414.27|411.97|414.26|411.96|414.29|411.99|414.21|411.91|23
1736789380000|2025-01-13 17:29:40|414.23|411.93|413.88|411.58|414.23|411.93|413.86|411.56|23
1736789390000|2025-01-13 17:29:50|413.82|411.52|413.53|411.23|413.88|411.58|413.53|411.23|32
1736789400000|2025-01-13 17:30:00|413.55|411.25|413.22|410.92|413.55|411.25|413.2|410.9|30
1736789410000|2025-01-13 17:30:10|413.23|410.93|412.97|410.67|413.23|410.93|412.97|410.67|29
1736789420000|2025-01-13 17:30:20|412.88|410.58|412.87|410.57|413.02|410.72|412.75|410.45|29
1736789430000|2025-01-13 17:30:30|412.88|410.58|412.9|410.6|413.05|410.75|412.87|410.57|24
1736789440000|2025-01-13 17:30:40|412.89|410.59|412.87|410.57|413|410.7|412.68|410.38|33
1736789450000|2025-01-13 17:30:50|412.92|410.62|412.76|410.46|412.95|410.65|412.76|410.46|26
1736789460000|2025-01-13 17:31:00|412.72|410.42|412.71|410.41|412.82|410.52|412.61|410.31|25
1736789470000|2025-01-13 17:31:10|412.77|410.47|412.79|410.49|412.99|410.69|412.7|410.4|25
1736789480000|2025-01-13 17:31:20|412.8|410.5|413.02|410.72|413.13|410.83|412.78|410.48|33
1736789490000|2025-01-13 17:31:30|413.06|410.76|412.85|410.55|413.14|410.84|412.85|410.55|29
1736789500000|2025-01-13 17:31:40|412.82|410.52|413.28|410.98|413.3|411|412.82|410.52|21
1736789510000|2025-01-13 17:31:50|413.31|411.01|413.29|410.99|413.36|411.06|413.28|410.98|23
1736789520000|2025-01-13 17:32:00|413.28|410.98|413.1|410.8|413.28|410.98|413.06|410.76|30
1736789530000|2025-01-13 17:32:10|413.09|410.79|413.25|410.95|413.25|410.95|413.05|410.75|16
1736789540000|2025-01-13 17:32:20|413.2|410.9|413.56|411.26|413.56|411.26|413.12|410.82|24
1736789550000|2025-01-13 17:32:30|413.55|411.25|413.53|411.23|413.62|411.32|413.51|411.21|25
1736789560000|2025-01-13 17:32:40|413.5|411.2|413.19|410.89|413.5|411.2|413.18|410.88|25
1736789570000|2025-01-13 17:32:50|413.18|410.88|413.18|410.88|413.28|410.98|413.08|410.78|23
1736789580000|2025-01-13 17:33:00|413.31|411.01|413.54|411.24|413.56|411.26|413.3|411|28
1736789590000|2025-01-13 17:33:10|413.51|411.21|413.43|411.13|413.55|411.25|413.39|411.09|28
1736789600000|2025-01-13 17:33:20|413.42|411.12|413.86|411.56|413.89|411.59|413.39|411.09|31
1736789610000|2025-01-13 17:33:30|413.82|411.52|413.93|411.63|414.04|411.74|413.82|411.52|29
1736789620000|2025-01-13 17:33:40|413.98|411.68|414.28|411.98|414.43|412.13|413.98|411.68|28
1736789630000|2025-01-13 17:33:50|414.29|411.99|414.4|412.1|414.4|412.1|414.23|411.93|28
1736789640000|2025-01-13 17:34:00|414.39|412.09|414.46|412.16|414.48|412.18|414.32|412.02|29
1736789650000|2025-01-13 17:34:10|414.44|412.14|414.72|412.42|414.77|412.47|414.44|412.14|33
1736789660000|2025-01-13 17:34:20|414.69|412.39|414.42|412.12|414.69|412.39|414.42|412.12|32
1736789670000|2025-01-13 17:34:30|414.44|412.14|414.14|411.84|414.45|412.15|414.06|411.76|25
1736789680000|2025-01-13 17:34:40|414.16|411.86|414.57|412.27|414.58|412.28|414.16|411.86|21
1736789690000|2025-01-13 17:34:50|414.56|412.26|414.66|412.36|414.71|412.41|414.56|412.26|29
1736789700000|2025-01-13 17:35:00|414.67|412.37|414.86|412.56|414.9|412.6|414.63|412.33|25
1736789710000|2025-01-13 17:35:10|414.89|412.59|414.61|412.31|414.96|412.66|414.6|412.3|27
1736789720000|2025-01-13 17:35:20|414.63|412.33|414.4|412.1|414.63|412.33|414.31|412.01|28
1736789730000|2025-01-13 17:35:30|414.39|412.09|414.67|412.37|414.73|412.43|414.38|412.08|28
1736789740000|2025-01-13 17:35:40|414.64|412.34|414.46|412.16|414.65|412.35|414.37|412.07|24
1736789750000|2025-01-13 17:35:50|414.41|412.11|414.27|411.97|414.41|412.11|414.27|411.97|25
1736789760000|2025-01-13 17:36:00|414.28|411.98|414.09|411.79|414.36|412.06|414.05|411.75|31
1736789770000|2025-01-13 17:36:10|414.18|411.88|414.19|411.89|414.27|411.97|414.06|411.76|30
1736789780000|2025-01-13 17:36:20|414.18|411.88|414.42|412.12|414.42|412.12|414.13|411.83|20
1736789790000|2025-01-13 17:36:30|414.34|412.04|414.33|412.03|414.37|412.07|414.24|411.94|21
1736789800000|2025-01-13 17:36:40|414.32|412.02|414.22|411.92|414.53|412.23|414.19|411.89|27
1736789810000|2025-01-13 17:36:50|414.18|411.88|414.1|411.8|414.27|411.97|414.06|411.76|24
1736789820000|2025-01-13 17:37:00|414.16|411.86|414.62|412.32|414.76|412.46|414.15|411.85|32
1736789830000|2025-01-13 17:37:10|414.6|412.3|414.59|412.29|414.6|412.3|414.3|412|31
1736789840000|2025-01-13 17:37:20|414.58|412.28|414.19|411.89|414.65|412.35|414.16|411.86|23
1736789850000|2025-01-13 17:37:30|414.15|411.85|414.05|411.75|414.36|412.06|413.99|411.69|27
1736789860000|2025-01-13 17:37:40|414.06|411.76|413.81|411.51|414.06|411.76|413.8|411.5|13
1736789870000|2025-01-13 17:37:50|413.83|411.53|413.63|411.33|413.84|411.54|413.62|411.32|26
1736789880000|2025-01-13 17:38:00|413.62|411.32|413.49|411.19|413.62|411.32|413.34|411.04|31
1736789890000|2025-01-13 17:38:10|413.5|411.2|413.56|411.26|413.61|411.31|413.49|411.19|25
1736789900000|2025-01-13 17:38:20|413.54|411.24|413.86|411.56|413.88|411.58|413.5|411.2|29
1736789910000|2025-01-13 17:38:30|413.85|411.55|413.65|411.35|413.92|411.62|413.65|411.35|29
1736789920000|2025-01-13 17:38:40|413.64|411.34|413.59|411.29|413.66|411.36|413.58|411.28|18
1736789930000|2025-01-13 17:38:50|413.52|411.22|413.22|410.92|413.52|411.22|413.2|410.9|22
1736789940000|2025-01-13 17:39:00|413.24|410.94|412.89|410.59|413.28|410.98|412.87|410.57|33
1736789950000|2025-01-13 17:39:10|412.86|410.56|412.71|410.41|412.93|410.63|412.71|410.41|31
1736789960000|2025-01-13 17:39:20|412.74|410.44|412.7|410.4|412.89|410.59|412.65|410.35|28
1736789970000|2025-01-13 17:39:30|412.66|410.36|412.12|409.82|412.7|410.4|412.12|409.82|13
1736789980000|2025-01-13 17:39:40|412.11|409.81|412.31|410.01|412.36|410.06|411.89|409.59|32
1736789990000|2025-01-13 17:39:50|412.33|410.03|412.22|409.92|412.37|410.07|412.17|409.87|28
1736790000000|2025-01-13 17:40:00|412.2|409.9|411.89|409.59|412.27|409.97|411.87|409.57|33
1736790010000|2025-01-13 17:40:10|411.88|409.58|411.91|409.61|411.95|409.65|411.85|409.55|27
1736790020000|2025-01-13 17:40:20|411.88|409.58|411.94|409.64|411.96|409.66|411.81|409.51|30
1736790030000|2025-01-13 17:40:30|411.93|409.63|411.75|409.45|411.93|409.63|411.73|409.43|18
1736790040000|2025-01-13 17:40:40|411.73|409.43|411.77|409.47|412|409.7|411.73|409.43|20
1736790050000|2025-01-13 17:40:50|411.76|409.46|411.87|409.57|411.87|409.57|411.74|409.44|12
1736790070000|2025-01-13 17:41:10|411.22|408.92|411.28|408.98|411.28|408.98|411.16|408.86|11
1736790080000|2025-01-13 17:41:20|411.25|408.95|411.59|409.29|411.59|409.29|411.06|408.76|31
1736790090000|2025-01-13 17:41:30|411.58|409.28|411.55|409.25|411.59|409.29|411.54|409.24|13
1736790100000|2025-01-13 17:41:40|411.54|409.24|411.16|408.86|411.54|409.24|411.15|408.85|19
1736790110000|2025-01-13 17:41:50|411.18|408.88|411.36|409.06|411.41|409.11|411.18|408.88|16
1736790120000|2025-01-13 17:42:00|411.29|408.99|411.5|409.2|411.54|409.24|411.18|408.88|22
1736790130000|2025-01-13 17:42:10|411.46|409.16|411.44|409.14|411.51|409.21|411.43|409.13|20
1736790140000|2025-01-13 17:42:20|411.45|409.15|411.43|409.13|411.51|409.21|411.35|409.05|19
1736790150000|2025-01-13 17:42:30|411.42|409.12|411.51|409.21|411.51|409.21|411.42|409.12|4
1736790160000|2025-01-13 17:42:40|411.77|409.47|412.02|409.72|412.05|409.75|411.77|409.47|15
1736790170000|2025-01-13 17:42:50|412.01|409.71|411.74|409.44|412.01|409.71|411.73|409.43|17
1736790180000|2025-01-13 17:43:00|411.77|409.47|411.47|409.17|411.77|409.47|411.44|409.14|29
1736790190000|2025-01-13 17:43:10|411.57|409.27|411.5|409.2|411.6|409.3|411.45|409.15|28
1736790200000|2025-01-13 17:43:20|411.49|409.19|411.37|409.07|411.52|409.22|411.3|409|31
1736790210000|2025-01-13 17:43:30|411.34|409.04|411.16|408.86|411.34|409.04|411.16|408.86|13
1736790220000|2025-01-13 17:43:40|411.13|408.83|410.88|408.58|411.13|408.83|410.84|408.54|20
1736790230000|2025-01-13 17:43:50|410.83|408.53|410.98|408.68|411.02|408.72|410.83|408.53|19
1736790240000|2025-01-13 17:44:00|411.01|408.71|411.04|408.74|411.18|408.88|410.98|408.68|21
1736790250000|2025-01-13 17:44:10|410.98|408.68|411.11|408.81|411.13|408.83|410.92|408.62|17
1736790260000|2025-01-13 17:44:20|411.12|408.82|411.13|408.83|411.13|408.83|411.12|408.82|2
1736790270000|2025-01-13 17:44:30|411.12|408.82|410.9|408.6|411.12|408.82|410.9|408.6|14
1736790280000|2025-01-13 17:44:40|410.91|408.61|410.76|408.46|410.95|408.65|410.76|408.46|17
1736790290000|2025-01-13 17:44:50|410.75|408.45|410.81|408.51|410.81|408.51|410.59|408.29|16
1736790300000|2025-01-13 17:45:00|410.85|408.55|411.04|408.74|411.06|408.76|410.81|408.51|23
1736790310000|2025-01-13 17:45:10|411.06|408.76|411.21|408.91|411.21|408.91|410.84|408.54|27
1736790320000|2025-01-13 17:45:20|411.16|408.86|411.24|408.94|411.34|409.04|411.16|408.86|23
1736790330000|2025-01-13 17:45:30|411.2|408.9|411.63|409.33|411.71|409.41|411.19|408.89|30
1736790340000|2025-01-13 17:45:40|411.62|409.32|411.58|409.28|411.7|409.4|411.45|409.15|28
1736790350000|2025-01-13 17:45:50|411.59|409.29|411.68|409.38|411.77|409.47|411.59|409.29|23
1736790360000|2025-01-13 17:46:00|411.62|409.32|411.42|409.12|411.62|409.32|411.42|409.12|22
1736790370000|2025-01-13 17:46:10|411.41|409.11|411.74|409.44|411.74|409.44|411.35|409.05|29
1736790380000|2025-01-13 17:46:20|411.81|409.51|411.83|409.53|411.97|409.67|411.76|409.46|22
1736790390000|2025-01-13 17:46:30|411.8|409.5|411.94|409.64|412.03|409.73|411.8|409.5|21
1736790400000|2025-01-13 17:46:40|411.92|409.62|411.87|409.57|411.92|409.62|411.8|409.5|22
1736790410000|2025-01-13 17:46:50|411.86|409.56|412.04|409.74|412.05|409.75|411.8|409.5|19
1736790420000|2025-01-13 17:47:00|411.99|409.69|412.05|409.75|412.25|409.95|411.95|409.65|21
1736790430000|2025-01-13 17:47:10|412.07|409.77|412.2|409.9|412.24|409.94|412.06|409.76|17
1736790440000|2025-01-13 17:47:20|412.12|409.82|411.86|409.56|412.16|409.86|411.86|409.56|23
1736790450000|2025-01-13 17:47:30|411.85|409.55|411.76|409.46|411.91|409.61|411.67|409.37|23
1736790460000|2025-01-13 17:47:40|411.81|409.51|411.69|409.39|411.88|409.58|411.59|409.29|24
1736790470000|2025-01-13 17:47:50|411.67|409.37|411.68|409.38|411.69|409.39|411.58|409.28|18
1736790480000|2025-01-13 17:48:00|411.74|409.44|411.74|409.44|412.03|409.73|411.74|409.44|27
1736790490000|2025-01-13 17:48:10|411.71|409.41|411.8|409.5|411.82|409.52|411.69|409.39|18
1736790500000|2025-01-13 17:48:20|411.76|409.46|411.46|409.16|411.89|409.59|411.43|409.13|29
1736790510000|2025-01-13 17:48:30|411.45|409.15|411.29|408.99|411.45|409.15|411.22|408.92|28
1736790520000|2025-01-13 17:48:40|411.27|408.97|411.55|409.25|411.55|409.25|411.22|408.92|22
1736790530000|2025-01-13 17:48:50|411.54|409.24|411.35|409.05|411.59|409.29|411.32|409.02|28
1736790540000|2025-01-13 17:49:00|411.32|409.02|411.02|408.72|411.41|409.11|411.02|408.72|27
1736790550000|2025-01-13 17:49:10|411.04|408.74|410.7|408.4|411.07|408.77|410.67|408.37|32
1736790560000|2025-01-13 17:49:20|410.69|408.39|410.57|408.27|410.69|408.39|410.44|408.14|30
1736790570000|2025-01-13 17:49:30|410.61|408.31|410.58|408.28|410.74|408.44|410.56|408.26|20
1736790580000|2025-01-13 17:49:40|410.61|408.31|410.6|408.3|410.68|408.38|410.58|408.28|18
1736790590000|2025-01-13 17:49:50|410.63|408.33|410.57|408.27|410.72|408.42|410.57|408.27|13
1736790600000|2025-01-13 17:50:00|410.58|408.28|410.37|408.07|410.6|408.3|410.29|407.99|26
1736790610000|2025-01-13 17:50:10|410.36|408.06|410.51|408.21|410.52|408.22|410.31|408.01|19
1736790620000|2025-01-13 17:50:20|410.52|408.22|410.6|408.3|410.62|408.32|410.51|408.21|21
1736790630000|2025-01-13 17:50:30|410.62|408.32|410.9|408.6|410.93|408.63|410.55|408.25|21
1736790640000|2025-01-13 17:50:40|410.91|408.61|410.79|408.49|410.92|408.62|410.71|408.41|20
1736790650000|2025-01-13 17:50:50|410.8|408.5|410.91|408.61|411.02|408.72|410.8|408.5|22
1736790660000|2025-01-13 17:51:00|410.95|408.65|411.23|408.93|411.27|408.97|410.95|408.65|20
1736790670000|2025-01-13 17:51:10|411.21|408.91|411.15|408.85|411.27|408.97|410.96|408.66|30
1736790680000|2025-01-13 17:51:20|411.2|408.9|411.25|408.95|411.31|409.01|411.19|408.89|23
1736790690000|2025-01-13 17:51:30|411.2|408.9|411.06|408.76|411.26|408.96|411.02|408.72|25
1736790700000|2025-01-13 17:51:40|411.05|408.75|410.54|408.24|411.05|408.75|410.53|408.23|31
1736790710000|2025-01-13 17:51:50|410.53|408.23|410.36|408.06|410.55|408.25|410.31|408.01|20
1736790720000|2025-01-13 17:52:00|410.35|408.05|410.59|408.29|410.65|408.35|410.35|408.05|30
1736790730000|2025-01-13 17:52:10|410.58|408.28|410.64|408.34|410.72|408.42|410.51|408.21|34
1736790740000|2025-01-13 17:52:20|410.58|408.28|410.4|408.1|410.64|408.34|410.39|408.09|28
1736790750000|2025-01-13 17:52:30|410.39|408.09|410.27|407.97|410.49|408.19|410.27|407.97|20
1736790760000|2025-01-13 17:52:40|410.29|407.99|410.04|407.74|410.3|408|410.04|407.74|19
1736790770000|2025-01-13 17:52:50|410.03|407.73|410.02|407.72|410.1|407.8|410.02|407.72|16
1736790780000|2025-01-13 17:53:00|410|407.7|409.79|407.49|410|407.7|409.75|407.45|21
1736790790000|2025-01-13 17:53:10|409.78|407.48|409.76|407.46|409.79|407.49|409.68|407.38|18
1736790800000|2025-01-13 17:53:20|409.75|407.45|409.77|407.47|409.77|407.47|409.71|407.41|14
1736790810000|2025-01-13 17:53:30|409.76|407.46|409.69|407.39|409.76|407.46|409.66|407.36|7
1736790820000|2025-01-13 17:53:40|409.68|407.38|409.66|407.36|409.7|407.4|409.49|407.19|14
1736790830000|2025-01-13 17:53:50|409.64|407.34|409.67|407.37|409.67|407.37|409.53|407.23|10
1736790840000|2025-01-13 17:54:00|409.69|407.39|409.63|407.33|409.76|407.46|409.57|407.27|21
1736790850000|2025-01-13 17:54:10|409.6|407.3|409.61|407.31|409.61|407.31|409.51|407.21|17
1736790860000|2025-01-13 17:54:20|409.63|407.33|409.53|407.23|409.63|407.33|409.51|407.21|21
1736790870000|2025-01-13 17:54:30|409.52|407.22|409.48|407.18|409.52|407.22|409.45|407.15|12
1736790880000|2025-01-13 17:54:40|409.49|407.19|409.45|407.15|409.61|407.31|409.45|407.15|15
1736790890000|2025-01-13 17:54:50|409.46|407.16|409.6|407.3|409.64|407.34|409.46|407.16|12
1736790900000|2025-01-13 17:55:00|409.62|407.32|409.74|407.44|409.84|407.54|409.62|407.32|33
1736790910000|2025-01-13 17:55:10|409.71|407.41|409.71|407.41|409.73|407.43|409.66|407.36|22
1736790920000|2025-01-13 17:55:20|409.7|407.4|409.94|407.64|409.94|407.64|409.7|407.4|17
1736790930000|2025-01-13 17:55:30|409.95|407.65|409.87|407.57|409.97|407.67|409.85|407.55|13
1736790940000|2025-01-13 17:55:40|409.89|407.59|409.97|407.67|410.12|407.82|409.89|407.59|16
1736790950000|2025-01-13 17:55:50|409.96|407.66|410|407.7|410.11|407.81|409.95|407.65|15
1736790960000|2025-01-13 17:56:00|409.99|407.69|409.85|407.55|409.99|407.69|409.7|407.4|22
1736790970000|2025-01-13 17:56:10|409.79|407.49|409.78|407.48|409.85|407.55|409.74|407.44|16
1736790980000|2025-01-13 17:56:20|409.74|407.44|409.73|407.43|409.81|407.51|409.68|407.38|17
1736790990000|2025-01-13 17:56:30|409.72|407.42|409.61|407.31|409.72|407.42|409.52|407.22|19
1736791000000|2025-01-13 17:56:40|409.62|407.32|409.57|407.27|409.83|407.53|409.57|407.27|15
1736791010000|2025-01-13 17:56:50|409.58|407.28|409.52|407.22|409.58|407.28|409.51|407.21|7
1736791020000|2025-01-13 17:57:00|409.51|407.21|409.63|407.33|409.63|407.33|409.45|407.15|13
1736791030000|2025-01-13 17:57:10|409.59|407.29|410.04|407.74|410.04|407.74|409.59|407.29|17
1736791040000|2025-01-13 17:57:20|410.09|407.79|410.27|407.97|410.28|407.98|410.09|407.79|21
1736791050000|2025-01-13 17:57:30|410.28|407.98|410.39|408.09|410.48|408.18|410.28|407.98|13
1736791060000|2025-01-13 17:57:40|410.38|408.08|410.36|408.06|410.5|408.2|410.34|408.04|15
1736791070000|2025-01-13 17:57:50|410.41|408.11|410.44|408.14|410.45|408.15|410.39|408.09|18
1736791080000|2025-01-13 17:58:00|410.45|408.15|410.27|407.97|410.49|408.19|410.26|407.96|14
1736791090000|2025-01-13 17:58:10|410.28|407.98|410.46|408.16|410.55|408.25|410.28|407.98|21
1736791100000|2025-01-13 17:58:20|410.47|408.17|410.82|408.52|410.85|408.55|410.47|408.17|26
1736791110000|2025-01-13 17:58:30|410.8|408.5|410.8|408.5|410.91|408.61|410.8|408.5|19
1736791120000|2025-01-13 17:58:40|410.77|408.47|410.7|408.4|410.79|408.49|410.66|408.36|14
1736791130000|2025-01-13 17:58:50|410.73|408.43|410.89|408.59|410.92|408.62|410.73|408.43|6
1736791140000|2025-01-13 17:59:00|410.85|408.55|410.69|408.39|410.91|408.61|410.69|408.39|14
1736791150000|2025-01-13 17:59:10|410.71|408.41|410.64|408.34|410.71|408.41|410.59|408.29|17
1736791160000|2025-01-13 17:59:20|410.65|408.35|410.85|408.55|410.85|408.55|410.59|408.29|12
1736791170000|2025-01-13 17:59:30|410.84|408.54|410.92|408.62|410.93|408.63|410.82|408.52|8
1736791180000|2025-01-13 17:59:40|410.93|408.63|410.89|408.59|410.93|408.63|410.87|408.57|16
1736791190000|2025-01-13 17:59:50|410.9|408.6|410.89|408.59|410.92|408.62|410.85|408.55|20
1736791200000|2025-01-13 18:00:00|410.9|408.6|410.83|408.53|410.91|408.61|410.63|408.33|33
1736791210000|2025-01-13 18:00:10|410.77|408.47|410.87|408.57|410.9|408.6|410.77|408.47|21
1736791220000|2025-01-13 18:00:20|410.84|408.54|411.18|408.88|411.18|408.88|410.84|408.54|16
1736791230000|2025-01-13 18:00:30|411.19|408.89|411.27|408.97|411.31|409.01|411.15|408.85|28
1736791240000|2025-01-13 18:00:40|411.29|408.99|411.11|408.81|411.3|409|411.06|408.76|25
1736791250000|2025-01-13 18:00:50|411.12|408.82|411.3|409|411.31|409.01|411.1|408.8|20
1736791260000|2025-01-13 18:01:00|411.29|408.99|411.75|409.45|411.77|409.47|411.29|408.99|22
1736791270000|2025-01-13 18:01:10|411.76|409.46|411.69|409.39|411.83|409.53|411.67|409.37|16
1736791280000|2025-01-13 18:01:20|411.7|409.4|411.8|409.5|411.84|409.54|411.68|409.38|29
1736791290000|2025-01-13 18:01:30|411.81|409.51|412.03|409.73|412.03|409.73|411.8|409.5|13
1736791300000|2025-01-13 18:01:40|412.04|409.74|412.08|409.78|412.15|409.85|411.96|409.66|21
1736791310000|2025-01-13 18:01:50|412.09|409.79|412.13|409.83|412.2|409.9|412.04|409.74|19
1736791320000|2025-01-13 18:02:00|412.14|409.84|412.14|409.84|412.17|409.87|411.94|409.64|26
1736791330000|2025-01-13 18:02:10|412.13|409.83|411.76|409.46|412.15|409.85|411.74|409.44|25
1736791340000|2025-01-13 18:02:20|411.75|409.45|411.74|409.44|411.75|409.45|411.66|409.36|15
1736791350000|2025-01-13 18:02:30|411.8|409.5|412.05|409.75|412.05|409.75|411.79|409.49|22
1736791360000|2025-01-13 18:02:40|412.09|409.79|412.21|409.91|412.21|409.91|412.04|409.74|27
1736791370000|2025-01-13 18:02:50|412.2|409.9|412.31|410.01|412.32|410.02|412.2|409.9|14
1736791380000|2025-01-13 18:03:00|412.32|410.02|412.64|410.34|412.65|410.35|412.32|410.02|16
1736791390000|2025-01-13 18:03:10|412.68|410.38|412.55|410.25|412.73|410.43|412.51|410.21|23
1736791400000|2025-01-13 18:03:20|412.54|410.24|412.36|410.06|412.62|410.32|412.32|410.02|31
1736791410000|2025-01-13 18:03:30|412.37|410.07|412.96|410.66|412.97|410.67|412.37|410.07|26
1736791420000|2025-01-13 18:03:40|412.95|410.65|413.05|410.75|413.11|410.81|412.81|410.51|29
1736791430000|2025-01-13 18:03:50|413.02|410.72|413.1|410.8|413.15|410.85|413.02|410.72|26
1736791440000|2025-01-13 18:04:00|413.11|410.81|413.05|410.75|413.15|410.85|412.9|410.6|26
1736791450000|2025-01-13 18:04:10|413.02|410.72|413.03|410.73|413.11|410.81|413|410.7|27
1736791460000|2025-01-13 18:04:20|413.04|410.74|412.59|410.29|413.11|410.81|412.57|410.27|28
1736791470000|2025-01-13 18:04:30|412.6|410.3|412.55|410.25|412.6|410.3|412.49|410.19|25
1736791480000|2025-01-13 18:04:40|412.57|410.27|412.68|410.38|412.69|410.39|412.52|410.22|12
1736791490000|2025-01-13 18:04:50|412.67|410.37|412.84|410.54|412.85|410.55|412.64|410.34|15
1736791500000|2025-01-13 18:05:00|412.83|410.53|412.59|410.29|413.01|410.71|412.59|410.29|29
1736791510000|2025-01-13 18:05:10|412.6|410.3|413|410.7|413.03|410.73|412.6|410.3|29
1736791520000|2025-01-13 18:05:20|413.01|410.71|412.57|410.27|413.09|410.79|412.54|410.24|31
1736791530000|2025-01-13 18:05:30|412.56|410.26|412.63|410.33|412.65|410.35|412.45|410.15|24
1736791540000|2025-01-13 18:05:40|412.64|410.34|412.29|409.99|412.77|410.47|412.28|409.98|25
1736791550000|2025-01-13 18:05:50|412.24|409.94|412.16|409.86|412.31|410.01|412.12|409.82|25
1736791560000|2025-01-13 18:06:00|412.15|409.85|412.14|409.84|412.17|409.87|411.95|409.65|30
1736791570000|2025-01-13 18:06:10|412.22|409.92|412.21|409.91|412.34|410.04|412.17|409.87|27
1736791580000|2025-01-13 18:06:20|412.2|409.9|412.59|410.29|412.65|410.35|412.2|409.9|27
1736791590000|2025-01-13 18:06:30|412.6|410.3|412.61|410.31|412.66|410.36|412.48|410.18|27
1736791600000|2025-01-13 18:06:40|412.66|410.36|412.96|410.66|412.97|410.67|412.6|410.3|23
1736791610000|2025-01-13 18:06:50|412.97|410.67|412.84|410.54|413.02|410.72|412.78|410.48|26
1736791620000|2025-01-13 18:07:00|412.81|410.51|413.01|410.71|413.01|410.71|412.77|410.47|28
1736791630000|2025-01-13 18:07:10|413.03|410.73|412.78|410.48|413.03|410.73|412.75|410.45|21
1736791640000|2025-01-13 18:07:20|412.76|410.46|412.33|410.03|412.78|410.48|412.33|410.03|28
1736791650000|2025-01-13 18:07:30|412.32|410.02|412.26|409.96|412.38|410.08|412.26|409.96|24
1736791660000|2025-01-13 18:07:40|412.29|409.99|412.41|410.11|412.42|410.12|412.26|409.96|16
1736791680000|2025-01-13 18:08:00|412.82|410.52|412.84|410.54|412.87|410.57|412.82|410.52|20
1736791690000|2025-01-13 18:08:10|412.82|410.52|412.85|410.55|412.86|410.56|412.8|410.5|20
1736791700000|2025-01-13 18:08:20|412.87|410.57|413.04|410.74|413.06|410.76|412.86|410.56|24
1736791710000|2025-01-13 18:08:30|413.05|410.75|412.94|410.64|413.06|410.76|412.94|410.64|23
1736791720000|2025-01-13 18:08:40|412.96|410.66|412.97|410.67|413|410.7|412.95|410.65|14
1736791730000|2025-01-13 18:08:50|412.98|410.68|412.62|410.32|412.98|410.68|412.58|410.28|23
1736791740000|2025-01-13 18:09:00|412.63|410.33|412.41|410.11|412.63|410.33|412.32|410.02|22
1736791750000|2025-01-13 18:09:10|412.37|410.07|412.29|409.99|412.37|410.07|412.25|409.95|24
1736791760000|2025-01-13 18:09:20|412.3|410|412.05|409.75|412.32|410.02|412.03|409.73|26
1736791770000|2025-01-13 18:09:30|412.04|409.74|412.06|409.76|412.17|409.87|412.04|409.74|24
1736791780000|2025-01-13 18:09:40|412.04|409.74|412.18|409.88|412.19|409.89|411.88|409.58|28
1736791790000|2025-01-13 18:09:50|412.16|409.86|412.11|409.81|412.17|409.87|412.04|409.74|19
1736791800000|2025-01-13 18:10:00|412.05|409.75|411.98|409.68|412.38|410.08|411.97|409.67|32
1736791810000|2025-01-13 18:10:10|411.97|409.67|412.08|409.78|412.21|409.91|411.86|409.56|30
1736791820000|2025-01-13 18:10:20|412.1|409.8|411.79|409.49|412.21|409.91|411.78|409.48|32
1736791830000|2025-01-13 18:10:30|411.77|409.47|411.74|409.44|411.77|409.47|411.69|409.39|23
1736791840000|2025-01-13 18:10:40|411.73|409.43|411.85|409.55|411.86|409.56|411.73|409.43|19
1736791850000|2025-01-13 18:10:50|411.84|409.54|411.85|409.55|411.96|409.66|411.84|409.54|23
1736791860000|2025-01-13 18:11:00|411.86|409.56|411.46|409.16|411.86|409.56|411.43|409.13|25
1736791870000|2025-01-13 18:11:10|411.45|409.15|411.17|408.87|411.48|409.18|411.16|408.86|28
1736791880000|2025-01-13 18:11:20|411.16|408.86|411.14|408.84|411.24|408.94|411.06|408.76|21
1736791890000|2025-01-13 18:11:30|411.19|408.89|411.17|408.87|411.29|408.99|411.17|408.87|19
1736791900000|2025-01-13 18:11:40|411.16|408.86|411.35|409.05|411.36|409.06|411.16|408.86|16
1736791910000|2025-01-13 18:11:50|411.34|409.04|411.23|408.93|411.34|409.04|411.15|408.85|25
1736791920000|2025-01-13 18:12:00|411.24|408.94|410.97|408.67|411.24|408.94|410.93|408.63|28
1736791930000|2025-01-13 18:12:10|410.91|408.61|410.59|408.29|410.93|408.63|410.59|408.29|27
1736791940000|2025-01-13 18:12:20|410.63|408.33|410.57|408.27|410.66|408.36|410.56|408.26|19
1736791950000|2025-01-13 18:12:30|410.58|408.28|411.01|408.71|411.01|408.71|410.58|408.28|23
1736791960000|2025-01-13 18:12:40|411.02|408.72|410.99|408.69|411.11|408.81|410.96|408.66|24
1736791970000|2025-01-13 18:12:50|410.92|408.62|410.73|408.43|411.03|408.73|410.7|408.4|21
1736791980000|2025-01-13 18:13:00|410.72|408.42|410.43|408.13|410.73|408.43|410.38|408.08|31
1736791990000|2025-01-13 18:13:10|410.4|408.1|410.26|407.96|410.43|408.13|410.17|407.87|28
1736792000000|2025-01-13 18:13:20|410.28|407.98|410.35|408.05|410.35|408.05|410.22|407.92|25
1736792010000|2025-01-13 18:13:30|410.4|408.1|410.35|408.05|410.4|408.1|410.3|408|20
1736792020000|2025-01-13 18:13:40|410.33|408.03|410.32|408.02|410.45|408.15|410.32|408.02|13
1736792030000|2025-01-13 18:13:50|410.33|408.03|410.43|408.13|410.55|408.25|410.32|408.02|23
1736792040000|2025-01-13 18:14:00|410.42|408.12|410.77|408.47|410.77|408.47|410.39|408.09|24
1736792050000|2025-01-13 18:14:10|410.8|408.5|410.81|408.51|410.91|408.61|410.79|408.49|19
1736792060000|2025-01-13 18:14:20|410.8|408.5|410.7|408.4|410.8|408.5|410.7|408.4|17
1736792070000|2025-01-13 18:14:30|410.72|408.42|410.32|408.02|410.72|408.42|410.32|408.02|20
1736792080000|2025-01-13 18:14:40|410.33|408.03|410.6|408.3|410.6|408.3|410.33|408.03|7
1736792090000|2025-01-13 18:14:50|410.61|408.31|410.54|408.24|410.61|408.31|410.43|408.13|16
1736792100000|2025-01-13 18:15:00|410.57|408.27|410.35|408.05|410.62|408.32|410.35|408.05|30
1736792110000|2025-01-13 18:15:10|410.34|408.04|409.95|407.65|410.37|408.07|409.94|407.64|34
1736792120000|2025-01-13 18:15:20|409.93|407.63|409.93|407.63|410.03|407.73|409.92|407.62|25
1736792130000|2025-01-13 18:15:30|409.95|407.65|410.12|407.82|410.16|407.86|409.95|407.65|14
1736792140000|2025-01-13 18:15:40|410.15|407.85|410.16|407.86|410.16|407.86|410.15|407.85|2
1736792150000|2025-01-13 18:15:50|410.24|407.94|410.48|408.18|410.51|408.21|410.24|407.94|22
1736792160000|2025-01-13 18:16:00|410.5|408.2|410.25|407.95|410.59|408.29|410.2|407.9|35
1736792170000|2025-01-13 18:16:10|410.21|407.91|409.94|407.64|410.25|407.95|409.94|407.64|23
1736792180000|2025-01-13 18:16:20|409.93|407.63|409.97|407.67|410.04|407.74|409.93|407.63|12
1736792190000|2025-01-13 18:16:30|410.03|407.73|409.99|407.69|410.12|407.82|409.99|407.69|23
1736792200000|2025-01-13 18:16:40|410.01|407.71|409.89|407.59|410.01|407.71|409.75|407.45|27
1736792210000|2025-01-13 18:16:50|409.9|407.6|409.64|407.34|409.91|407.61|409.64|407.34|8
1736792220000|2025-01-13 18:17:00|409.56|407.26|409.3|407|409.56|407.26|409.29|406.99|18
1736792230000|2025-01-13 18:17:10|409.29|406.99|409.04|406.74|409.3|407|409.04|406.74|20
1736792240000|2025-01-13 18:17:20|409.1|406.8|409.23|406.93|409.26|406.96|409.02|406.72|16
1736792250000|2025-01-13 18:17:30|409.15|406.85|409.34|407.04|409.5|407.2|409.15|406.85|19
1736792260000|2025-01-13 18:17:40|409.38|407.08|409.22|406.92|409.41|407.11|409.18|406.88|15
1736792270000|2025-01-13 18:17:50|409.17|406.87|409.13|406.83|409.47|407.17|409.12|406.82|8
1736792280000|2025-01-13 18:18:00|409.1|406.8|409.08|406.78|409.1|406.8|409.03|406.73|16
1736792290000|2025-01-13 18:18:10|409.07|406.77|409.03|406.73|409.08|406.78|409.03|406.73|7
1736792300000|2025-01-13 18:18:20|408.9|406.6|408.61|406.31|408.9|406.6|408.5|406.2|27
1736792310000|2025-01-13 18:18:30|408.5|406.2|408.5|406.2|408.59|406.29|408.48|406.18|23
1736792320000|2025-01-13 18:18:40|408.53|406.23|408.43|406.13|408.53|406.23|408.43|406.13|16
1736792330000|2025-01-13 18:18:50|408.32|406.02|408.09|405.79|408.32|406.02|408.08|405.78|12
1736792340000|2025-01-13 18:19:00|408.08|405.78|408.37|406.07|408.37|406.07|408.04|405.74|23
1736792350000|2025-01-13 18:19:10|408.43|406.13|408.31|406.01|408.43|406.13|408.29|405.99|10
1736792360000|2025-01-13 18:19:20|408.33|406.03|408.12|405.82|408.43|406.13|408.11|405.81|20
1736792370000|2025-01-13 18:19:30|408.1|405.8|408.04|405.74|408.12|405.82|408.04|405.74|24
1736792390000|2025-01-13 18:19:50|408.07|405.77|408.07|405.77|408.09|405.79|408.04|405.74|5
1736792400000|2025-01-13 18:20:00|408.04|405.74|407.87|405.57|408.07|405.77|407.87|405.57|6
1736792420000|2025-01-13 18:20:20|407.83|405.53|407.2|404.9|407.83|405.53|407.18|404.88|19
1736792430000|2025-01-13 18:20:30|407.18|404.88|407.23|404.93|407.28|404.98|407.18|404.88|15
1736792440000|2025-01-13 18:20:40|407.22|404.92|407.18|404.88|407.24|404.94|407.16|404.86|22
1736792450000|2025-01-13 18:20:50|407.17|404.87|407.23|404.93|407.24|404.94|407.17|404.87|16
1736792460000|2025-01-13 18:21:00|407.24|404.94|407.35|405.05|407.54|405.24|407.24|404.94|22
1736792470000|2025-01-13 18:21:10|407.34|405.04|407.17|404.87|407.34|405.04|407.17|404.87|18
1736792480000|2025-01-13 18:21:20|407.18|404.88|407.16|404.86|407.19|404.89|407.16|404.86|11
1736792490000|2025-01-13 18:21:30|407.15|404.85|407.14|404.84|407.16|404.86|407.14|404.84|5
1736792500000|2025-01-13 18:21:40|406.96|404.66|406.97|404.67|406.98|404.68|406.78|404.48|19
1736792510000|2025-01-13 18:21:50|406.94|404.64|406.77|404.47|407|404.7|406.75|404.45|19
1736792520000|2025-01-13 18:22:00|406.82|404.52|406.86|404.56|407.05|404.75|406.81|404.51|24
1736792530000|2025-01-13 18:22:10|406.82|404.52|406.73|404.43|406.97|404.67|406.72|404.42|21
1736792540000|2025-01-13 18:22:20|406.75|404.45|406.96|404.66|407.05|404.75|406.75|404.45|25
1736792550000|2025-01-13 18:22:30|406.95|404.65|406.87|404.57|406.95|404.65|406.78|404.48|13
1736792560000|2025-01-13 18:22:40|406.9|404.6|406.99|404.69|407|404.7|406.9|404.6|12
1736792570000|2025-01-13 18:22:50|407.01|404.71|406.99|404.69|407.13|404.83|406.98|404.68|16
1736792580000|2025-01-13 18:23:00|407.02|404.72|406.79|404.49|407.03|404.73|406.78|404.48|16
1736792590000|2025-01-13 18:23:10|406.86|404.56|407.18|404.88|407.18|404.88|406.86|404.56|15
1736792600000|2025-01-13 18:23:20|407.2|404.9|407.37|405.07|407.37|405.07|407.12|404.82|14
1736792610000|2025-01-13 18:23:30|407.38|405.08|407.59|405.29|407.59|405.29|407.38|405.08|15
1736792620000|2025-01-13 18:23:40|407.61|405.31|407.7|405.4|407.75|405.45|407.59|405.29|12
1736792630000|2025-01-13 18:23:50|407.73|405.43|407.34|405.04|407.74|405.44|407.34|405.04|20
1736792640000|2025-01-13 18:24:00|407.37|405.07|406.99|404.69|407.37|405.07|406.96|404.66|26
1736792650000|2025-01-13 18:24:10|407|404.7|406.9|404.6|407.09|404.79|406.8|404.5|24
1736792660000|2025-01-13 18:24:20|406.87|404.57|406.81|404.51|407.05|404.75|406.79|404.49|30
1736792670000|2025-01-13 18:24:30|406.84|404.54|406.85|404.55|406.87|404.57|406.79|404.49|22
1736792680000|2025-01-13 18:24:40|406.81|404.51|406.85|404.55|407.07|404.77|406.81|404.51|26
1736792690000|2025-01-13 18:24:50|406.83|404.53|406.78|404.48|406.85|404.55|406.73|404.43|18
1736792700000|2025-01-13 18:25:00|406.77|404.47|407.38|405.08|407.39|405.09|406.71|404.41|31
1736792710000|2025-01-13 18:25:10|407.39|405.09|407.57|405.27|407.8|405.5|407.34|405.04|27
1736792720000|2025-01-13 18:25:20|407.58|405.28|407.38|405.08|407.59|405.29|407.32|405.02|29
1736792730000|2025-01-13 18:25:30|407.39|405.09|407.33|405.03|407.68|405.38|407.33|405.03|28
1736792740000|2025-01-13 18:25:40|407.34|405.04|407.85|405.55|407.86|405.56|407.34|405.04|21
1736792750000|2025-01-13 18:25:50|407.86|405.56|407.91|405.61|407.95|405.65|407.79|405.49|19
1736792760000|2025-01-13 18:26:00|407.9|405.6|407.83|405.53|408.15|405.85|407.64|405.34|29
1736792770000|2025-01-13 18:26:10|407.86|405.56|407.64|405.34|407.88|405.58|407.64|405.34|21
1736792780000|2025-01-13 18:26:20|407.61|405.31|407.44|405.14|407.72|405.42|407.4|405.1|25
1736792790000|2025-01-13 18:26:30|407.46|405.16|407.69|405.39|407.79|405.49|407.4|405.1|24
1736792800000|2025-01-13 18:26:40|407.7|405.4|408.06|405.76|408.08|405.78|407.68|405.38|26
1736792810000|2025-01-13 18:26:50|408.07|405.77|408.05|405.75|408.2|405.9|408|405.7|22
1736792820000|2025-01-13 18:27:00|408.08|405.78|408.32|406.02|408.53|406.23|408.08|405.78|29
1736792830000|2025-01-13 18:27:10|408.3|406|408.02|405.72|408.3|406|408.02|405.72|30
1736792840000|2025-01-13 18:27:20|408.03|405.73|408.24|405.94|408.29|405.99|408.02|405.72|30
1736792850000|2025-01-13 18:27:30|408.25|405.95|408.43|406.13|408.57|406.27|408.14|405.84|27
1736792860000|2025-01-13 18:27:40|408.41|406.11|407.83|405.53|408.51|406.21|407.83|405.53|22
1736792870000|2025-01-13 18:27:50|407.78|405.48|407.84|405.54|407.92|405.62|407.68|405.38|26
1736792880000|2025-01-13 18:28:00|407.85|405.55|408.26|405.96|408.27|405.97|407.85|405.55|28
1736792890000|2025-01-13 18:28:10|408.25|405.95|407.65|405.35|408.28|405.98|407.65|405.35|30
1736792900000|2025-01-13 18:28:20|407.59|405.29|407.71|405.41|407.71|405.41|407.5|405.2|14
1736792910000|2025-01-13 18:28:30|407.72|405.42|407.9|405.6|407.96|405.66|407.72|405.42|20
1736792920000|2025-01-13 18:28:40|407.88|405.58|407.61|405.31|407.88|405.58|407.53|405.23|26
1736792930000|2025-01-13 18:28:50|407.6|405.3|407.61|405.31|407.64|405.34|407.55|405.25|15
1736792940000|2025-01-13 18:29:00|407.68|405.38|407.87|405.57|407.95|405.65|407.68|405.38|22
1736792950000|2025-01-13 18:29:10|407.8|405.5|407.65|405.35|407.8|405.5|407.64|405.34|19
1736792960000|2025-01-13 18:29:20|407.66|405.36|407.53|405.23|407.66|405.36|407.49|405.19|25
1736792970000|2025-01-13 18:29:30|407.52|405.22|407.1|404.8|407.6|405.3|407.08|404.78|30
1736792980000|2025-01-13 18:29:40|407.09|404.79|407.11|404.81|407.15|404.85|407.07|404.77|16
1736792990000|2025-01-13 18:29:50|407.1|404.8|407.15|404.85|407.15|404.85|406.91|404.61|24
1736793000000|2025-01-13 18:30:00|407.17|404.87|407.68|405.38|407.68|405.38|407.17|404.87|30
1736793010000|2025-01-13 18:30:10|407.71|405.41|407.71|405.41|407.91|405.61|407.65|405.35|29
1736793020000|2025-01-13 18:30:20|407.68|405.38|407.47|405.17|407.71|405.41|407.45|405.15|32
1736793030000|2025-01-13 18:30:30|407.49|405.19|408.26|405.96|408.27|405.97|407.49|405.19|23
1736793040000|2025-01-13 18:30:40|408.29|405.99|408.36|406.06|408.5|406.2|408.29|405.99|30
1736793050000|2025-01-13 18:30:50|408.37|406.07|408.68|406.38|408.71|406.41|408.32|406.02|25
1736793060000|2025-01-13 18:31:00|408.69|406.39|408.54|406.24|408.72|406.42|408.34|406.04|36
1736793070000|2025-01-13 18:31:10|408.53|406.23|407.82|405.52|408.53|406.23|407.75|405.45|24
1736793080000|2025-01-13 18:31:20|407.83|405.53|408.63|406.33|408.64|406.34|407.81|405.51|18
1736793090000|2025-01-13 18:31:30|408.64|406.34|408.7|406.4|408.73|406.43|408.6|406.3|26
1736793100000|2025-01-13 18:31:40|408.68|406.38|408.76|406.46|408.79|406.49|408.42|406.12|29
1736793110000|2025-01-13 18:31:50|408.75|406.45|408.83|406.53|408.87|406.57|408.63|406.33|25
1736793120000|2025-01-13 18:32:00|408.85|406.55|409.34|407.04|409.34|407.04|408.79|406.49|16
1736793130000|2025-01-13 18:32:10|409.37|407.07|409.39|407.09|409.65|407.35|409.34|407.04|34
1736793140000|2025-01-13 18:32:20|409.41|407.11|409.27|406.97|409.43|407.13|409.22|406.92|31
1736793150000|2025-01-13 18:32:30|409.3|407|409.65|407.35|409.67|407.37|409.3|407|28
1736793160000|2025-01-13 18:32:40|409.66|407.36|409.82|407.52|409.82|407.52|409.61|407.31|35
1736793170000|2025-01-13 18:32:50|409.81|407.51|409.74|407.44|409.81|407.51|409.42|407.12|34
1736793180000|2025-01-13 18:33:00|409.76|407.46|409.64|407.34|409.96|407.66|409.57|407.27|37
1736793190000|2025-01-13 18:33:10|409.65|407.35|409.71|407.41|409.91|407.61|409.64|407.34|35
1736793200000|2025-01-13 18:33:20|409.67|407.37|409.81|407.51|409.83|407.53|409.61|407.31|27
1736793210000|2025-01-13 18:33:30|409.8|407.5|410.12|407.82|410.15|407.85|409.77|407.47|28
1736793220000|2025-01-13 18:33:40|410.08|407.78|409.63|407.33|410.09|407.79|409.61|407.31|32
1736793230000|2025-01-13 18:33:50|409.64|407.34|410.12|407.82|410.12|407.82|409.64|407.34|32
1736793240000|2025-01-13 18:34:00|410.13|407.83|410.26|407.96|410.29|407.99|410.1|407.8|28
1736793250000|2025-01-13 18:34:10|410.27|407.97|409.99|407.69|410.27|407.97|409.94|407.64|33
1736793260000|2025-01-13 18:34:20|410.01|407.71|409.48|407.18|410.02|407.72|409.48|407.18|34
1736793270000|2025-01-13 18:34:30|409.51|407.21|409.55|407.25|409.55|407.25|409.37|407.07|32
1736793280000|2025-01-13 18:34:40|409.53|407.23|409.99|407.69|410|407.7|409.51|407.21|31
1736793290000|2025-01-13 18:34:50|409.97|407.67|409.87|407.57|409.97|407.67|409.82|407.52|19
1736793300000|2025-01-13 18:35:00|409.83|407.53|410.18|407.88|410.32|408.02|409.83|407.53|26
1736793310000|2025-01-13 18:35:10|410.23|407.93|410.26|407.96|410.27|407.97|410.08|407.78|32
1736793320000|2025-01-13 18:35:20|410.23|407.93|410.44|408.14|410.44|408.14|410.19|407.89|27
1736793330000|2025-01-13 18:35:30|410.42|408.12|410.48|408.18|410.54|408.24|410.38|408.08|27
1736793340000|2025-01-13 18:35:40|410.49|408.19|410.53|408.23|410.53|408.23|410.43|408.13|22
1736793350000|2025-01-13 18:35:50|410.54|408.24|410.44|408.14|410.54|408.24|410.39|408.09|29
1736793360000|2025-01-13 18:36:00|410.43|408.13|410.65|408.35|410.77|408.47|410.39|408.09|31
1736793370000|2025-01-13 18:36:10|410.64|408.34|410.42|408.12|410.67|408.37|410.38|408.08|28
1736793380000|2025-01-13 18:36:20|410.44|408.14|410.74|408.44|410.75|408.45|410.4|408.1|32
1736793390000|2025-01-13 18:36:30|410.76|408.46|410.84|408.54|410.86|408.56|410.69|408.39|22
1736793400000|2025-01-13 18:36:40|410.86|408.56|411.23|408.93|411.23|408.93|410.84|408.54|30
1736793410000|2025-01-13 18:36:50|411.25|408.95|411.45|409.15|411.46|409.16|411.11|408.81|28
1736793420000|2025-01-13 18:37:00|411.44|409.14|411.61|409.31|411.62|409.32|411.39|409.09|14
1736793430000|2025-01-13 18:37:10|411.64|409.34|411|408.7|411.67|409.37|410.97|408.67|20
1736793440000|2025-01-13 18:37:20|410.97|408.67|410.51|408.21|410.97|408.67|410.48|408.18|27
1736793450000|2025-01-13 18:37:30|410.49|408.19|410.3|408|410.49|408.19|410.16|407.86|33
1736793460000|2025-01-13 18:37:40|410.29|407.99|410.77|408.47|410.77|408.47|410.24|407.94|26
1736793470000|2025-01-13 18:37:50|410.74|408.44|410.74|408.44|410.83|408.53|410.74|408.44|25
1736793480000|2025-01-13 18:38:00|410.78|408.48|410.34|408.04|410.81|408.51|410.29|407.99|28
1736793490000|2025-01-13 18:38:10|410.33|408.03|410.35|408.05|410.38|408.08|410.18|407.88|32
1736793500000|2025-01-13 18:38:20|410.36|408.06|410.36|408.06|410.43|408.13|410.21|407.91|28
1736793510000|2025-01-13 18:38:30|410.42|408.12|410.35|408.05|410.59|408.29|410.2|407.9|32
1736793520000|2025-01-13 18:38:40|410.34|408.04|410.78|408.48|410.81|408.51|410.22|407.92|26
1736793530000|2025-01-13 18:38:50|410.79|408.49|411.06|408.76|411.07|408.77|410.77|408.47|28
1736793540000|2025-01-13 18:39:00|411.07|408.77|410.93|408.63|411.23|408.93|410.84|408.54|35
1736793550000|2025-01-13 18:39:10|410.94|408.64|410.86|408.56|411.15|408.85|410.86|408.56|30
1736793560000|2025-01-13 18:39:20|410.85|408.55|411.09|408.79|411.09|408.79|410.81|408.51|29
1736793570000|2025-01-13 18:39:30|411.1|408.8|411.55|409.25|411.55|409.25|411.1|408.8|32
1736793580000|2025-01-13 18:39:40|411.56|409.26|411.59|409.29|411.65|409.35|411.47|409.17|28
1736793590000|2025-01-13 18:39:50|411.57|409.27|411.23|408.93|411.58|409.28|411.16|408.86|35
1736793600000|2025-01-13 18:40:00|411.24|408.94|411.55|409.25|411.55|409.25|411.06|408.76|37
1736793610000|2025-01-13 18:40:10|411.59|409.29|410.94|408.64|411.62|409.32|410.94|408.64|29
1736793620000|2025-01-13 18:40:20|411.04|408.74|411.31|409.01|411.31|409.01|411.01|408.71|33
1736793630000|2025-01-13 18:40:30|411.34|409.04|411.63|409.33|411.63|409.33|411.3|409|25
1736793640000|2025-01-13 18:40:40|411.71|409.41|411.78|409.48|411.9|409.6|411.63|409.33|32
1736793650000|2025-01-13 18:40:50|411.77|409.47|411.52|409.22|411.77|409.47|411.51|409.21|25
1736793660000|2025-01-13 18:41:00|411.5|409.2|411.17|408.87|411.53|409.23|411.03|408.73|31
1736793670000|2025-01-13 18:41:10|411.21|408.91|411.3|409|411.34|409.04|411.11|408.81|28
1736793680000|2025-01-13 18:41:20|411.29|408.99|410.9|408.6|411.31|409.01|410.86|408.56|32
1736793690000|2025-01-13 18:41:30|410.89|408.59|410.81|408.51|410.95|408.65|410.72|408.42|34
1736793700000|2025-01-13 18:41:40|410.8|408.5|410.62|408.32|410.8|408.5|410.52|408.22|31
1736793710000|2025-01-13 18:41:50|410.61|408.31|410.19|407.89|410.61|408.31|410.09|407.79|27
1736793720000|2025-01-13 18:42:00|410.18|407.88|410.26|407.96|410.38|408.08|410.01|407.71|32
1736793730000|2025-01-13 18:42:10|410.23|407.93|410.21|407.91|410.43|408.13|410.21|407.91|29
1736793740000|2025-01-13 18:42:20|410.24|407.94|410.03|407.73|410.25|407.95|410.01|407.71|23
1736793750000|2025-01-13 18:42:30|410.06|407.76|410.19|407.89|410.26|407.96|410.06|407.76|31
1736793760000|2025-01-13 18:42:40|410.17|407.87|410.17|407.87|410.24|407.94|410.01|407.71|29
1736793770000|2025-01-13 18:42:50|410.2|407.9|410.06|407.76|410.26|407.96|410.06|407.76|32
1736793780000|2025-01-13 18:43:00|410.05|407.75|409.58|407.28|410.05|407.75|409.58|407.28|20
1736793790000|2025-01-13 18:43:10|409.59|407.29|409.64|407.34|409.76|407.46|409.55|407.25|31
1736793800000|2025-01-13 18:43:20|409.69|407.39|410.15|407.85|410.18|407.88|409.68|407.38|25
1736793810000|2025-01-13 18:43:30|410.16|407.86|409.73|407.43|410.16|407.86|409.73|407.43|26
1736793820000|2025-01-13 18:43:40|409.7|407.4|409.64|407.34|409.7|407.4|409.46|407.16|26
1736793830000|2025-01-13 18:43:50|409.63|407.33|409.53|407.23|409.64|407.34|409.53|407.23|13
1736793840000|2025-01-13 18:44:00|409.55|407.25|409.84|407.54|409.84|407.54|409.42|407.12|25
1736793850000|2025-01-13 18:44:10|409.85|407.55|410.04|407.74|410.06|407.76|409.79|407.49|30
1736793860000|2025-01-13 18:44:20|410.05|407.75|409.95|407.65|410.18|407.88|409.87|407.57|29
1736793870000|2025-01-13 18:44:30|410.04|407.74|409.9|407.6|410.25|407.95|409.9|407.6|30
1736793880000|2025-01-13 18:44:40|409.84|407.54|410.03|407.73|410.05|407.75|409.84|407.54|26
1736793890000|2025-01-13 18:44:50|410.07|407.77|409.97|407.67|410.12|407.82|409.93|407.63|23
1736793900000|2025-01-13 18:45:00|409.91|407.61|409.46|407.16|409.93|407.63|409.46|407.16|30
1736793910000|2025-01-13 18:45:10|409.45|407.15|409.26|406.96|409.45|407.15|409.06|406.76|24
1736793920000|2025-01-13 18:45:20|409.3|407|409.85|407.55|409.85|407.55|409.23|406.93|35
1736793930000|2025-01-13 18:45:30|409.82|407.52|409.6|407.3|409.82|407.52|409.31|407.01|33
1736793940000|2025-01-13 18:45:40|409.55|407.25|409.9|407.6|410.03|407.73|409.55|407.25|30
1736793950000|2025-01-13 18:45:50|409.87|407.57|409.97|407.67|410.12|407.82|409.87|407.57|33
1736793960000|2025-01-13 18:46:00|409.98|407.68|410.55|408.25|410.55|408.25|409.98|407.68|35
1736793970000|2025-01-13 18:46:10|410.54|408.24|410.85|408.55|410.85|408.55|410.54|408.24|34
1736793980000|2025-01-13 18:46:20|410.86|408.56|411.05|408.75|411.18|408.88|410.86|408.56|33
1736793990000|2025-01-13 18:46:30|411.06|408.76|411.29|408.99|411.29|408.99|411.06|408.76|29
1736794000000|2025-01-13 18:46:40|411.3|409|411.12|408.82|411.34|409.04|411.09|408.79|30
1736794010000|2025-01-13 18:46:50|411.1|408.8|410.9|408.6|411.1|408.8|410.81|408.51|15
1736794020000|2025-01-13 18:47:00|410.89|408.59|411.24|408.94|411.24|408.94|410.79|408.49|29
1736794030000|2025-01-13 18:47:10|411.19|408.89|411.31|409.01|411.31|409.01|410.91|408.61|25
1736794040000|2025-01-13 18:47:20|411.39|409.09|411.55|409.25|411.55|409.25|411.3|409|28
1736794050000|2025-01-13 18:47:30|411.56|409.26|411.57|409.27|411.65|409.35|411.5|409.2|26
1736794060000|2025-01-13 18:47:40|411.56|409.26|411.69|409.39|411.72|409.42|411.3|409|31
1736794070000|2025-01-13 18:47:50|411.71|409.41|411.81|409.51|411.87|409.57|411.7|409.4|28
1736794080000|2025-01-13 18:48:00|411.8|409.5|411.49|409.19|411.83|409.53|411.42|409.12|35
1736794090000|2025-01-13 18:48:10|411.47|409.17|411.49|409.19|411.7|409.4|411.47|409.17|30
1736794100000|2025-01-13 18:48:20|411.48|409.18|411.2|408.9|411.48|409.18|411.16|408.86|30
1736794110000|2025-01-13 18:48:30|411.21|408.91|411.43|409.13|411.43|409.13|411.1|408.8|27
1736794120000|2025-01-13 18:48:40|411.42|409.12|411.56|409.26|411.57|409.27|411.26|408.96|29
1736794130000|2025-01-13 18:48:50|411.57|409.27|411.41|409.11|411.63|409.33|411.37|409.07|29
1736794140000|2025-01-13 18:49:00|411.42|409.12|411.8|409.5|411.8|409.5|411.36|409.06|26
1736794150000|2025-01-13 18:49:10|411.81|409.51|412.08|409.78|412.08|409.78|411.79|409.49|29
1736794160000|2025-01-13 18:49:20|412.05|409.75|412.21|409.91|412.3|410|412.05|409.75|26
1736794170000|2025-01-13 18:49:30|412.2|409.9|412.2|409.9|412.26|409.96|412.05|409.75|26
1736794180000|2025-01-13 18:49:40|412.19|409.89|412.32|410.02|412.4|410.1|412.19|409.89|18
1736794190000|2025-01-13 18:49:50|412.31|410.01|412.23|409.93|412.37|410.07|412.2|409.9|17
1736794200000|2025-01-13 18:50:00|412.22|409.92|411.95|409.65|412.22|409.92|411.92|409.62|27
1736794210000|2025-01-13 18:50:10|411.98|409.68|412.29|409.99|412.32|410.02|411.96|409.66|24
1736794220000|2025-01-13 18:50:20|412.28|409.98|412.38|410.08|412.4|410.1|412.28|409.98|27
1736794230000|2025-01-13 18:50:30|412.39|410.09|412.32|410.02|412.6|410.3|412.29|409.99|26
1736794240000|2025-01-13 18:50:40|412.31|410.01|412.35|410.05|412.39|410.09|412.23|409.93|24
1736794250000|2025-01-13 18:50:50|412.36|410.06|411.73|409.43|412.43|410.13|411.73|409.43|29
1736794260000|2025-01-13 18:51:00|411.72|409.42|411.62|409.32|411.91|409.61|411.61|409.31|29
1736794270000|2025-01-13 18:51:10|411.63|409.33|411.65|409.35|411.65|409.35|411.52|409.22|28
1736794280000|2025-01-13 18:51:20|411.63|409.33|411.92|409.62|411.97|409.67|411.58|409.28|29
1736794290000|2025-01-13 18:51:30|411.93|409.63|412.12|409.82|412.16|409.86|411.92|409.62|23
1736794300000|2025-01-13 18:51:40|412.11|409.81|412|409.7|412.11|409.81|411.79|409.49|26
1736794310000|2025-01-13 18:51:50|411.96|409.66|411.7|409.4|411.96|409.66|411.69|409.39|24
1736794320000|2025-01-13 18:52:00|411.69|409.39|411.84|409.54|411.88|409.58|411.54|409.24|27
1736794330000|2025-01-13 18:52:10|411.86|409.56|411.83|409.53|412.06|409.76|411.75|409.45|29
1736794340000|2025-01-13 18:52:20|411.82|409.52|411.45|409.15|411.82|409.52|411.4|409.1|28
1736794350000|2025-01-13 18:52:30|411.42|409.12|411.51|409.21|411.51|409.21|411.33|409.03|22
1736794360000|2025-01-13 18:52:40|411.5|409.2|411.28|408.98|411.5|409.2|411.2|408.9|22
1736794370000|2025-01-13 18:52:50|411.29|408.99|411.18|408.88|411.33|409.03|411.13|408.83|20
1736794380000|2025-01-13 18:53:00|411.2|408.9|411.48|409.18|411.49|409.19|411.11|408.81|30
1736794390000|2025-01-13 18:53:10|411.49|409.19|411.4|409.1|411.65|409.35|411.39|409.09|22
1736794400000|2025-01-13 18:53:20|411.39|409.09|411.42|409.12|411.43|409.13|411.21|408.91|30
1736794410000|2025-01-13 18:53:30|411.43|409.13|411.1|408.8|411.45|409.15|411.09|408.79|18
1736794420000|2025-01-13 18:53:40|411.09|408.79|411.24|408.94|411.24|408.94|410.93|408.63|25
1736794430000|2025-01-13 18:53:50|411.23|408.93|411.18|408.88|411.23|408.93|411.14|408.84|21
1736794440000|2025-01-13 18:54:00|411.13|408.83|410.96|408.66|411.13|408.83|410.95|408.65|26
1736794450000|2025-01-13 18:54:10|410.99|408.69|410.86|408.56|410.99|408.69|410.81|408.51|24
1736794460000|2025-01-13 18:54:20|410.87|408.57|410.75|408.45|410.87|408.57|410.69|408.39|24
1736794470000|2025-01-13 18:54:30|410.73|408.43|410.65|408.35|410.74|408.44|410.62|408.32|14
1736794480000|2025-01-13 18:54:40|410.66|408.36|410.62|408.32|410.66|408.36|410.62|408.32|3
1736794490000|2025-01-13 18:54:50|410.64|408.34|410.62|408.32|410.64|408.34|410.62|408.32|3
1736794500000|2025-01-13 18:55:00|410.64|408.34|410.9|408.6|410.9|408.6|410.62|408.32|28
1736794510000|2025-01-13 18:55:10|410.88|408.58|411.03|408.73|411.03|408.73|410.73|408.43|33
1736794520000|2025-01-13 18:55:20|411|408.7|410.85|408.55|411|408.7|410.73|408.43|34
1736794530000|2025-01-13 18:55:30|410.86|408.56|411.15|408.85|411.15|408.85|410.77|408.47|27
1736794540000|2025-01-13 18:55:40|411.17|408.87|411.33|409.03|411.33|409.03|411.12|408.82|28
1736794550000|2025-01-13 18:55:50|411.32|409.02|411.27|408.97|411.37|409.07|411.27|408.97|21
1736794560000|2025-01-13 18:56:00|411.21|408.91|411.92|409.62|412.02|409.72|411.21|408.91|29
1736794570000|2025-01-13 18:56:10|411.93|409.63|411.91|409.61|412.01|409.71|411.67|409.37|28
1736794580000|2025-01-13 18:56:20|411.92|409.62|411.87|409.57|411.92|409.62|411.82|409.52|25
1736794590000|2025-01-13 18:56:30|411.88|409.58|411.68|409.38|411.91|409.61|411.68|409.38|32
1736794600000|2025-01-13 18:56:40|411.69|409.39|411.75|409.45|411.84|409.54|411.68|409.38|28
1736794610000|2025-01-13 18:56:50|411.71|409.41|411.66|409.36|411.75|409.45|411.66|409.36|23
1736794620000|2025-01-13 18:57:00|411.67|409.37|411.99|409.69|412.03|409.73|411.67|409.37|29
1736794630000|2025-01-13 18:57:10|412.01|409.71|412.16|409.86|412.18|409.88|411.96|409.66|29
1736794640000|2025-01-13 18:57:20|412.15|409.85|412.18|409.88|412.25|409.95|412.06|409.76|20
1736794650000|2025-01-13 18:57:30|412.14|409.84|412.16|409.86|412.19|409.89|412.08|409.78|19
1736794660000|2025-01-13 18:57:40|412.17|409.87|412.08|409.78|412.17|409.87|412|409.7|24
1736794670000|2025-01-13 18:57:50|412.05|409.75|412.05|409.75|412.08|409.78|411.99|409.69|18
1736794680000|2025-01-13 18:58:00|411.99|409.69|411.72|409.42|412.01|409.71|411.67|409.37|31
1736794690000|2025-01-13 18:58:10|411.74|409.44|411.71|409.41|411.82|409.52|411.71|409.41|19
1736794700000|2025-01-13 18:58:20|411.66|409.36|411.78|409.48|411.79|409.49|411.65|409.35|24
1736794710000|2025-01-13 18:58:30|411.79|409.49|411.76|409.46|411.81|409.51|411.76|409.46|21
1736794720000|2025-01-13 18:58:40|411.77|409.47|411.65|409.35|411.77|409.47|411.62|409.32|16
1736794730000|2025-01-13 18:58:50|411.66|409.36|411.57|409.27|411.75|409.45|411.55|409.25|18
1736794740000|2025-01-13 18:59:00|411.56|409.26|411.42|409.12|411.56|409.26|411.36|409.06|23
1736794750000|2025-01-13 18:59:10|411.46|409.16|411.44|409.14|411.49|409.19|411.4|409.1|29
1736794760000|2025-01-13 18:59:20|411.41|409.11|411.56|409.26|411.65|409.35|411.41|409.11|22
1736794770000|2025-01-13 18:59:30|411.58|409.28|411.76|409.46|411.83|409.53|411.57|409.27|24
1736794780000|2025-01-13 18:59:40|411.75|409.45|411.59|409.29|411.75|409.45|411.53|409.23|24
1736794790000|2025-01-13 18:59:50|411.58|409.28|411.54|409.24|411.58|409.28|411.49|409.19|23
1736794800000|2025-01-13 19:00:00|411.53|409.23|411.42|409.12|411.76|409.46|411.42|409.12|34
1736794810000|2025-01-13 19:00:10|411.4|409.1|411.51|409.21|411.52|409.22|411.33|409.03|31
1736794820000|2025-01-13 19:00:20|411.48|409.18|411.31|409.01|411.52|409.22|411.3|409|25
1736794830000|2025-01-13 19:00:30|411.3|409|411.14|408.84|411.45|409.15|411.13|408.83|27
1736794840000|2025-01-13 19:00:40|411.15|408.85|411.03|408.73|411.18|408.88|410.95|408.65|28
1736794850000|2025-01-13 19:00:50|411.09|408.79|411|408.7|411.18|408.88|410.97|408.67|31
1736794860000|2025-01-13 19:01:00|411.01|408.71|411.68|409.38|411.68|409.38|410.99|408.69|27
1736794870000|2025-01-13 19:01:10|411.67|409.37|411.84|409.54|411.93|409.63|411.67|409.37|28
1736794880000|2025-01-13 19:01:20|411.89|409.59|412.08|409.78|412.11|409.81|411.85|409.55|29
1736794890000|2025-01-13 19:01:30|412.1|409.8|412.35|410.05|412.35|410.05|412.06|409.76|20
1736794900000|2025-01-13 19:01:40|412.4|410.1|412.42|410.12|412.59|410.29|412.4|410.1|29
1736794910000|2025-01-13 19:01:50|412.29|409.99|412.13|409.83|412.33|410.03|412.13|409.83|19
1736794920000|2025-01-13 19:02:00|412.12|409.82|412.05|409.75|412.29|409.99|412|409.7|25
1736794930000|2025-01-13 19:02:10|412.11|409.81|412.03|409.73|412.32|410.02|412.01|409.71|37
1736794940000|2025-01-13 19:02:20|412.06|409.76|411.74|409.44|412.11|409.81|411.72|409.42|30
1736794950000|2025-01-13 19:02:30|411.72|409.42|411.67|409.37|411.72|409.42|411.59|409.29|29
1736794960000|2025-01-13 19:02:40|411.69|409.39|412.09|409.79|412.09|409.79|411.66|409.36|31
1736794970000|2025-01-13 19:02:50|412.11|409.81|412.14|409.84|412.19|409.89|412.06|409.76|16
1736794980000|2025-01-13 19:03:00|412.17|409.87|412.35|410.05|412.37|410.07|412.14|409.84|22
1736794990000|2025-01-13 19:03:10|412.36|410.06|412.19|409.89|412.36|410.06|412.14|409.84|16
1736795000000|2025-01-13 19:03:20|412.27|409.97|412.2|409.9|412.45|410.15|412.16|409.86|35
1736795010000|2025-01-13 19:03:30|412.17|409.87|412.46|410.16|412.47|410.17|412.14|409.84|24
1736795020000|2025-01-13 19:03:40|412.43|410.13|412.43|410.13|412.48|410.18|412.32|410.02|29
1736795030000|2025-01-13 19:03:50|412.41|410.11|412.58|410.28|412.68|410.38|412.41|410.11|34
1736795040000|2025-01-13 19:04:00|412.62|410.32|412.63|410.33|412.74|410.44|412.48|410.18|28
1736795050000|2025-01-13 19:04:10|412.68|410.38|412.86|410.56|412.86|410.56|412.67|410.37|35
1736795060000|2025-01-13 19:04:20|412.83|410.53|412.83|410.53|412.93|410.63|412.77|410.47|30
1736795070000|2025-01-13 19:04:30|412.86|410.56|412.89|410.59|412.96|410.66|412.79|410.49|24
1736795080000|2025-01-13 19:04:40|412.87|410.57|412.83|410.53|412.95|410.65|412.83|410.53|25
1736795090000|2025-01-13 19:04:50|412.82|410.52|412.43|410.13|412.82|410.52|412.42|410.12|26
1736795100000|2025-01-13 19:05:00|412.44|410.14|413.02|410.72|413.02|410.72|412.44|410.14|25
1736795110000|2025-01-13 19:05:10|413|410.7|412.98|410.68|413|410.7|412.81|410.51|28
1736795120000|2025-01-13 19:05:20|412.99|410.69|412.9|410.6|413.04|410.74|412.89|410.59|28
1736795130000|2025-01-13 19:05:30|412.95|410.65|413.22|410.92|413.24|410.94|412.95|410.65|22
1736795140000|2025-01-13 19:05:40|413.2|410.9|413.23|410.93|413.34|411.04|413.2|410.9|24
1736795150000|2025-01-13 19:05:50|413.21|410.91|413.27|410.97|413.35|411.05|413.1|410.8|22
1736795160000|2025-01-13 19:06:00|413.2|410.9|413.47|411.17|413.56|411.26|413.17|410.87|31
1736795170000|2025-01-13 19:06:10|413.48|411.18|413.54|411.24|413.61|411.31|413.45|411.15|29
1736795180000|2025-01-13 19:06:20|413.56|411.26|413.78|411.48|413.79|411.49|413.53|411.23|30
1736795190000|2025-01-13 19:06:30|413.79|411.49|413.45|411.15|413.84|411.54|413.45|411.15|23
1736795200000|2025-01-13 19:06:40|413.44|411.14|413.24|410.94|413.44|411.14|413.22|410.92|21
1736795210000|2025-01-13 19:06:50|413.23|410.93|412.75|410.45|413.23|410.93|412.71|410.41|24
1736795220000|2025-01-13 19:07:00|412.73|410.43|413.07|410.77|413.07|410.77|412.6|410.3|31
1736795230000|2025-01-13 19:07:10|413.05|410.75|413.33|411.03|413.33|411.03|413.03|410.73|30
1736795240000|2025-01-13 19:07:20|413.34|411.04|413.52|411.22|413.54|411.24|413.34|411.04|27
1736795250000|2025-01-13 19:07:30|413.53|411.23|413.49|411.19|413.56|411.26|413.46|411.16|20
1736795260000|2025-01-13 19:07:40|413.43|411.13|413.78|411.48|413.78|411.48|413.43|411.13|25
1736795270000|2025-01-13 19:07:50|413.74|411.44|413.52|411.22|413.74|411.44|413.33|411.03|26
1736795280000|2025-01-13 19:08:00|413.5|411.2|413.47|411.17|413.72|411.42|413.47|411.17|29
1736795290000|2025-01-13 19:08:10|413.46|411.16|413.24|410.94|413.48|411.18|413.24|410.94|25
1736795300000|2025-01-13 19:08:20|413.25|410.95|413.04|410.74|413.26|410.96|413.04|410.74|16
1736795310000|2025-01-13 19:08:30|413.03|410.73|413.03|410.73|413.09|410.79|413.01|410.71|26
1736795320000|2025-01-13 19:08:40|413.04|410.74|413.55|411.25|413.55|411.25|413.02|410.72|33
1736795330000|2025-01-13 19:08:50|413.58|411.28|413.39|411.09|413.62|411.32|413.38|411.08|22
1736795340000|2025-01-13 19:09:00|413.38|411.08|413.3|411|413.47|411.17|413.2|410.9|31
1736795350000|2025-01-13 19:09:10|413.25|410.95|413.36|411.06|413.42|411.12|413.17|410.87|29
1736795360000|2025-01-13 19:09:20|413.34|411.04|413.26|410.96|413.52|411.22|413.26|410.96|27
1736795370000|2025-01-13 19:09:30|413.27|410.97|413.3|411|413.36|411.06|413.25|410.95|23
1736795380000|2025-01-13 19:09:40|413.31|411.01|413.19|410.89|413.45|411.15|413.19|410.89|24
1736795390000|2025-01-13 19:09:50|413.2|410.9|413.01|410.71|413.2|410.9|412.96|410.66|29
1736795400000|2025-01-13 19:10:00|413.02|410.72|412.97|410.67|413.15|410.85|412.9|410.6|27
1736795410000|2025-01-13 19:10:10|412.99|410.69|413.15|410.85|413.2|410.9|412.97|410.67|31
1736795420000|2025-01-13 19:10:20|413.14|410.84|413.28|410.98|413.33|411.03|413.14|410.84|28
1736795430000|2025-01-13 19:10:30|413.26|410.96|413.41|411.11|413.41|411.11|413.04|410.74|25
1736795440000|2025-01-13 19:10:40|413.39|411.09|413.58|411.28|413.58|411.28|413.34|411.04|31
1736795450000|2025-01-13 19:10:50|413.59|411.29|413.53|411.23|413.65|411.35|413.52|411.22|25
1736795460000|2025-01-13 19:11:00|413.49|411.19|413.19|410.89|413.51|411.21|413.14|410.84|32
1736795470000|2025-01-13 19:11:10|413.17|410.87|413.39|411.09|413.52|411.22|413.17|410.87|27
1736795480000|2025-01-13 19:11:20|413.41|411.11|413.58|411.28|413.58|411.28|413.36|411.06|29
1736795490000|2025-01-13 19:11:30|413.59|411.29|413.4|411.1|413.66|411.36|413.4|411.1|26
1736795500000|2025-01-13 19:11:40|413.33|411.03|413.43|411.13|413.43|411.13|413.17|410.87|25
1736795510000|2025-01-13 19:11:50|413.42|411.12|413.38|411.08|413.59|411.29|413.38|411.08|21
1736795520000|2025-01-13 19:12:00|413.39|411.09|413.32|411.02|413.43|411.13|413.22|410.92|28
1736795530000|2025-01-13 19:12:10|413.37|411.07|413.3|411|413.51|411.21|413.27|410.97|30
1736795540000|2025-01-13 19:12:20|413.28|410.98|413.3|411|413.54|411.24|413.25|410.95|28
1736795550000|2025-01-13 19:12:30|413.31|411.01|412.95|410.65|413.31|411.01|412.93|410.63|28
1736795560000|2025-01-13 19:12:40|412.94|410.64|413.26|410.96|413.26|410.96|412.94|410.64|30
1736795570000|2025-01-13 19:12:50|413.31|411.01|413.03|410.73|413.31|411.01|413|410.7|15
1736795580000|2025-01-13 19:13:00|413|410.7|413.2|410.9|413.2|410.9|412.95|410.65|25
1736795590000|2025-01-13 19:13:10|413.21|410.91|412.9|410.6|413.23|410.93|412.88|410.58|21
1736795600000|2025-01-13 19:13:20|412.89|410.59|412.7|410.4|412.91|410.61|412.68|410.38|27
1736795610000|2025-01-13 19:13:30|412.68|410.38|412.35|410.05|412.74|410.44|412.33|410.03|28
1736795620000|2025-01-13 19:13:40|412.38|410.08|412.54|410.24|412.56|410.26|412.38|410.08|23
1736795630000|2025-01-13 19:13:50|412.53|410.23|412.24|409.94|412.57|410.27|412.22|409.92|29
1736795640000|2025-01-13 19:14:00|412.25|409.95|412.34|410.04|412.39|410.09|412.14|409.84|27
1736795650000|2025-01-13 19:14:10|412.32|410.02|412.6|410.3|412.6|410.3|412.28|409.98|24
1736795660000|2025-01-13 19:14:20|412.62|410.32|412.45|410.15|412.62|410.32|412.33|410.03|27
1736795670000|2025-01-13 19:14:30|412.4|410.1|412.63|410.33|412.71|410.41|412.39|410.09|23
1736795680000|2025-01-13 19:14:40|412.6|410.3|412.4|410.1|412.61|410.31|412.4|410.1|15
1736795690000|2025-01-13 19:14:50|412.38|410.08|412.19|409.89|412.38|410.08|412.17|409.87|28
1736795700000|2025-01-13 19:15:00|412.18|409.88|411.74|409.44|412.28|409.98|411.74|409.44|30
1736795710000|2025-01-13 19:15:10|411.75|409.45|411.39|409.09|411.78|409.48|411.38|409.08|30
1736795720000|2025-01-13 19:15:20|411.41|409.11|411.23|408.93|411.41|409.11|411.23|408.93|24
1736795730000|2025-01-13 19:15:30|411.25|408.95|411.31|409.01|411.31|409.01|411.08|408.78|30
1736795740000|2025-01-13 19:15:40|411.3|409|411.44|409.14|411.45|409.15|411.13|408.83|24
1736795750000|2025-01-13 19:15:50|411.46|409.16|411.64|409.34|411.87|409.57|411.46|409.16|27
1736795760000|2025-01-13 19:16:00|411.65|409.35|411.87|409.57|412.02|409.72|411.65|409.35|34
1736795770000|2025-01-13 19:16:10|411.86|409.56|411.91|409.61|411.91|409.61|411.72|409.42|30
1736795780000|2025-01-13 19:16:20|411.89|409.59|411.61|409.31|411.92|409.62|411.52|409.22|28
1736795790000|2025-01-13 19:16:30|411.55|409.25|411.67|409.37|411.69|409.39|411.5|409.2|33
1736795800000|2025-01-13 19:16:40|411.66|409.36|411.98|409.68|412.07|409.77|411.61|409.31|26
1736795810000|2025-01-13 19:16:50|411.97|409.67|411.53|409.23|411.97|409.67|411.51|409.21|25
1736795820000|2025-01-13 19:17:00|411.54|409.24|411.58|409.28|411.75|409.45|411.53|409.23|32
1736795830000|2025-01-13 19:17:10|411.57|409.27|411.14|408.84|411.61|409.31|411.14|408.84|22
1736795840000|2025-01-13 19:17:20|411.15|408.85|411|408.7|411.22|408.92|411|408.7|22
1736795850000|2025-01-13 19:17:30|411.02|408.72|410.8|408.5|411.03|408.73|410.78|408.48|22
1736795860000|2025-01-13 19:17:40|410.79|408.49|410.78|408.48|410.79|408.49|410.78|408.48|2
1736795880000|2025-01-13 19:18:00|410.83|408.53|410.86|408.56|410.87|408.57|410.8|408.5|13
1736795890000|2025-01-13 19:18:10|410.85|408.55|410.78|408.48|410.85|408.55|410.78|408.48|3
1736795910000|2025-01-13 19:18:30|410.81|408.51|410.85|408.55|410.86|408.56|410.81|408.51|3
1736795920000|2025-01-13 19:18:40|410.83|408.53|411.05|408.75|411.05|408.75|410.79|408.49|25
1736795930000|2025-01-13 19:18:50|411.1|408.8|411.02|408.72|411.1|408.8|410.95|408.65|24
1736795940000|2025-01-13 19:19:00|411.07|408.77|411.45|409.15|411.49|409.19|411.07|408.77|30
1736795950000|2025-01-13 19:19:10|411.44|409.14|411.19|408.89|411.45|409.15|411.06|408.76|29
1736795960000|2025-01-13 19:19:20|411.18|408.88|411|408.7|411.2|408.9|411|408.7|23
1736795970000|2025-01-13 19:19:30|410.91|408.61|410.78|408.48|410.93|408.63|410.78|408.48|13
1736796010000|2025-01-13 19:20:10|410.7|408.4|410.19|407.89|410.7|408.4|410.16|407.86|25
1736796020000|2025-01-13 19:20:20|410.18|407.88|410.09|407.79|410.23|407.93|410.06|407.76|21
1736796030000|2025-01-13 19:20:30|410.06|407.76|409.87|407.57|410.11|407.81|409.87|407.57|23
1736796040000|2025-01-13 19:20:40|409.82|407.52|409.66|407.36|409.84|407.54|409.66|407.36|32
1736796050000|2025-01-13 19:20:50|409.65|407.35|409.86|407.56|409.87|407.57|409.65|407.35|24
1736796060000|2025-01-13 19:21:00|409.87|407.57|410.17|407.87|410.29|407.99|409.87|407.57|30
1736796070000|2025-01-13 19:21:10|410.11|407.81|410.01|407.71|410.16|407.86|409.83|407.53|31
1736796080000|2025-01-13 19:21:20|410.02|407.72|409.99|407.69|410.04|407.74|409.82|407.52|29
1736796090000|2025-01-13 19:21:30|410.04|407.74|409.89|407.59|410.12|407.82|409.85|407.55|26
1736796100000|2025-01-13 19:21:40|409.8|407.5|409.84|407.54|410.08|407.78|409.78|407.48|26
1736796110000|2025-01-13 19:21:50|409.81|407.51|409.64|407.34|409.83|407.53|409.59|407.29|23
1736796120000|2025-01-13 19:22:00|409.66|407.36|410.21|407.91|410.21|407.91|409.66|407.36|26
1736796130000|2025-01-13 19:22:10|410.18|407.88|410.26|407.96|410.26|407.96|409.97|407.67|29
1736796140000|2025-01-13 19:22:20|410.25|407.95|410.45|408.15|410.45|408.15|410.12|407.82|32
1736796150000|2025-01-13 19:22:30|410.44|408.14|410.46|408.16|410.53|408.23|410.33|408.03|26
1736796160000|2025-01-13 19:22:40|410.47|408.17|410.5|408.2|410.54|408.24|410.4|408.1|19
1736796170000|2025-01-13 19:22:50|410.52|408.22|410.39|408.09|410.56|408.26|410.36|408.06|26
1736796180000|2025-01-13 19:23:00|410.4|408.1|410.61|408.31|410.67|408.37|410.35|408.05|22
1736796190000|2025-01-13 19:23:10|410.57|408.27|410.6|408.3|410.71|408.41|410.53|408.23|23
1736796200000|2025-01-13 19:23:20|410.59|408.29|410.26|407.96|410.61|408.31|410.24|407.94|24
1736796210000|2025-01-13 19:23:30|410.22|407.92|410.03|407.73|410.22|407.92|410.02|407.72|20
1736796220000|2025-01-13 19:23:40|410.06|407.76|410.1|407.8|410.1|407.8|409.98|407.68|15
1736796230000|2025-01-13 19:23:50|410.12|407.82|410.06|407.76|410.12|407.82|410|407.7|15
1736796240000|2025-01-13 19:24:00|410.08|407.78|410.43|408.13|410.43|408.13|410.08|407.78|22
1736796250000|2025-01-13 19:24:10|410.42|408.12|410.32|408.02|410.42|408.12|410.28|407.98|25
1736796260000|2025-01-13 19:24:20|410.43|408.13|410.62|408.32|410.62|408.32|410.43|408.13|17
1736796270000|2025-01-13 19:24:30|410.64|408.34|410.65|408.35|410.65|408.35|410.38|408.08|30
1736796280000|2025-01-13 19:24:40|410.64|408.34|410.42|408.12|410.64|408.34|410.38|408.08|18
1736796290000|2025-01-13 19:24:50|410.41|408.11|410.57|408.27|410.57|408.27|410.36|408.06|26
1736796300000|2025-01-13 19:25:00|410.58|408.28|410.72|408.42|410.72|408.42|410.57|408.27|9
1736796310000|2025-01-13 19:25:10|410.71|408.41|410.78|408.48|410.84|408.54|410.7|408.4|19
1736796320000|2025-01-13 19:25:20|410.8|408.5|410.95|408.65|410.99|408.69|410.8|408.5|19
1736796330000|2025-01-13 19:25:30|410.97|408.67|411.22|408.92|411.22|408.92|410.96|408.66|22
1736796340000|2025-01-13 19:25:40|411.23|408.93|411.17|408.87|411.23|408.93|411.15|408.85|20
1736796350000|2025-01-13 19:25:50|411.18|408.88|411.18|408.88|411.21|408.91|411.16|408.86|6
1736796360000|2025-01-13 19:26:00|411.19|408.89|411.44|409.14|411.44|409.14|411.19|408.89|17
1736796370000|2025-01-13 19:26:10|411.48|409.18|411.5|409.2|411.64|409.34|411.48|409.18|20
1736796380000|2025-01-13 19:26:20|411.49|409.19|411.64|409.34|411.69|409.39|411.49|409.19|19
1736796390000|2025-01-13 19:26:30|411.63|409.33|411.56|409.26|411.66|409.36|411.47|409.17|30
1736796400000|2025-01-13 19:26:40|411.57|409.27|411.39|409.09|411.57|409.27|411.36|409.06|28
1736796410000|2025-01-13 19:26:50|411.4|409.1|411.35|409.05|411.49|409.19|411.31|409.01|21
1736796420000|2025-01-13 19:27:00|411.4|409.1|411.79|409.49|411.79|409.49|411.4|409.1|28
1736796430000|2025-01-13 19:27:10|411.78|409.48|411.88|409.58|411.93|409.63|411.72|409.42|16
1736796440000|2025-01-13 19:27:20|411.92|409.62|411.89|409.59|412|409.7|411.87|409.57|28
1736796450000|2025-01-13 19:27:30|411.9|409.6|412.16|409.86|412.16|409.86|411.9|409.6|18
1736796460000|2025-01-13 19:27:40|412.22|409.92|412.32|410.02|412.34|410.04|412.22|409.92|13
1736796470000|2025-01-13 19:27:50|412.31|410.01|412.07|409.77|412.32|410.02|412.05|409.75|24
1736796480000|2025-01-13 19:28:00|412.06|409.76|411.86|409.56|412.07|409.77|411.82|409.52|25
1736796490000|2025-01-13 19:28:10|411.93|409.63|412.07|409.77|412.07|409.77|411.9|409.6|12
1736796500000|2025-01-13 19:28:20|412.08|409.78|411.88|409.58|412.12|409.82|411.86|409.56|27
1736796510000|2025-01-13 19:28:30|411.84|409.54|411.94|409.64|411.94|409.64|411.78|409.48|12
1736796520000|2025-01-13 19:28:40|411.97|409.67|412.13|409.83|412.15|409.85|411.97|409.67|24
1736796530000|2025-01-13 19:28:50|412.14|409.84|412.16|409.86|412.19|409.89|412.09|409.79|18
1736796540000|2025-01-13 19:29:00|412.17|409.87|412.37|410.07|412.37|410.07|412.1|409.8|19
1736796550000|2025-01-13 19:29:10|412.39|410.09|412.42|410.12|412.51|410.21|412.39|410.09|16
1736796560000|2025-01-13 19:29:20|412.41|410.11|412.25|409.95|412.42|410.12|412.24|409.94|20
1736796570000|2025-01-13 19:29:30|412.31|410.01|412.3|410|412.34|410.04|412.23|409.93|16
1736796580000|2025-01-13 19:29:40|412.31|410.01|412.33|410.03|412.33|410.03|412.25|409.95|15
1736796590000|2025-01-13 19:29:50|412.32|410.02|412.3|410|412.33|410.03|412.29|409.99|15
1736796600000|2025-01-13 19:30:00|412.37|410.07|412.43|410.13|412.53|410.23|412.23|409.93|32
1736796610000|2025-01-13 19:30:10|412.42|410.12|412.52|410.22|412.54|410.24|412.35|410.05|21
1736796620000|2025-01-13 19:30:20|412.55|410.25|412.55|410.25|412.65|410.35|412.51|410.21|21
1736796630000|2025-01-13 19:30:30|412.53|410.23|412.79|410.49|412.79|410.49|412.52|410.22|26
1736796640000|2025-01-13 19:30:40|412.76|410.46|412.61|410.31|412.85|410.55|412.61|410.31|19
1736796650000|2025-01-13 19:30:50|412.62|410.32|412.31|410.01|412.62|410.32|412.29|409.99|29
1736796660000|2025-01-13 19:31:00|412.29|409.99|411.93|409.63|412.29|409.99|411.93|409.63|22
1736796670000|2025-01-13 19:31:10|411.92|409.62|411.35|409.05|411.92|409.62|411.35|409.05|34
1736796680000|2025-01-13 19:31:20|411.28|408.98|411.41|409.11|411.56|409.26|411.26|408.96|31
1736796690000|2025-01-13 19:31:30|411.38|409.08|411.54|409.24|411.54|409.24|411.31|409.01|22
1736796700000|2025-01-13 19:31:40|411.56|409.26|411.5|409.2|411.56|409.26|411.36|409.06|25
1736796710000|2025-01-13 19:31:50|411.52|409.22|411.54|409.24|411.64|409.34|411.5|409.2|17
1736796720000|2025-01-13 19:32:00|411.68|409.38|411.64|409.34|411.71|409.41|411.37|409.07|28
1736796730000|2025-01-13 19:32:10|411.63|409.33|411.73|409.43|411.73|409.43|411.43|409.13|27
1736796740000|2025-01-13 19:32:20|411.74|409.44|411.82|409.52|411.85|409.55|411.6|409.3|27
1736796750000|2025-01-13 19:32:30|411.87|409.57|412.03|409.73|412.06|409.76|411.84|409.54|17
1736796760000|2025-01-13 19:32:40|412.02|409.72|412.14|409.84|412.21|409.91|411.98|409.68|25
1736796770000|2025-01-13 19:32:50|412.16|409.86|412.51|410.21|412.53|410.23|412.16|409.86|24
1736796780000|2025-01-13 19:33:00|412.52|410.22|412.29|409.99|412.68|410.38|412.27|409.97|29
1736796790000|2025-01-13 19:33:10|412.25|409.95|412.5|410.2|412.52|410.22|412.25|409.95|28
1736796800000|2025-01-13 19:33:20|412.51|410.21|411.98|409.68|412.51|410.21|411.98|409.68|31
1736796810000|2025-01-13 19:33:30|411.95|409.65|412.06|409.76|412.06|409.76|411.95|409.65|27
1736796820000|2025-01-13 19:33:40|412.03|409.73|411.91|409.61|412.03|409.73|411.89|409.59|23
1736796830000|2025-01-13 19:33:50|411.92|409.62|411.67|409.37|411.94|409.64|411.61|409.31|24
1736796840000|2025-01-13 19:34:00|411.73|409.43|411.81|409.51|411.93|409.63|411.7|409.4|29
1736796850000|2025-01-13 19:34:10|411.8|409.5|412.07|409.77|412.07|409.77|411.69|409.39|28
1736796860000|2025-01-13 19:34:20|412.09|409.79|411.81|409.51|412.09|409.79|411.8|409.5|30
1736796870000|2025-01-13 19:34:30|411.75|409.45|412.05|409.75|412.16|409.86|411.75|409.45|24
1736796880000|2025-01-13 19:34:40|412.09|409.79|412.18|409.88|412.21|409.91|412.07|409.77|21
1736796890000|2025-01-13 19:34:50|412.19|409.89|412.36|410.06|412.36|410.06|412.07|409.77|28
1736796900000|2025-01-13 19:35:00|412.35|410.05|411.69|409.39|412.35|410.05|411.66|409.36|29
1736796910000|2025-01-13 19:35:10|411.68|409.38|411.49|409.19|411.75|409.45|411.45|409.15|28
1736796920000|2025-01-13 19:35:20|411.55|409.25|411.67|409.37|411.67|409.37|411.41|409.11|29
1736796930000|2025-01-13 19:35:30|411.63|409.33|411.99|409.69|411.99|409.69|411.63|409.33|27
1736796940000|2025-01-13 19:35:40|412.06|409.76|411.99|409.69|412.2|409.9|411.98|409.68|28
1736796950000|2025-01-13 19:35:50|411.98|409.68|411.95|409.65|412|409.7|411.95|409.65|5
1736796970000|2025-01-13 19:36:10|412.52|410.22|412.56|410.26|412.57|410.27|412.51|410.21|6
1736796980000|2025-01-13 19:36:20|412.57|410.27|412.56|410.26|412.57|410.27|412.46|410.16|21
1736796990000|2025-01-13 19:36:30|412.57|410.27|412.66|410.36|412.7|410.4|412.46|410.16|26
1736797000000|2025-01-13 19:36:40|412.69|410.39|412.45|410.15|412.71|410.41|412.42|410.12|24
1736797010000|2025-01-13 19:36:50|412.46|410.16|412.03|409.73|412.47|410.17|412.03|409.73|27
1736797020000|2025-01-13 19:37:00|412.01|409.71|411.77|409.47|412.01|409.71|411.72|409.42|30
1736797030000|2025-01-13 19:37:10|411.79|409.49|412.04|409.74|412.12|409.82|411.75|409.45|32
1736797040000|2025-01-13 19:37:20|412.07|409.77|412.25|409.95|412.25|409.95|412.02|409.72|19
1736797050000|2025-01-13 19:37:30|412.28|409.98|412.34|410.04|412.5|410.2|412.25|409.95|23
1736797060000|2025-01-13 19:37:40|412.36|410.06|412.37|410.07|412.47|410.17|412.35|410.05|24
1736797070000|2025-01-13 19:37:50|412.39|410.09|412.37|410.07|412.44|410.14|412.26|409.96|21
1736797080000|2025-01-13 19:38:00|412.38|410.08|412.56|410.26|412.57|410.27|412.38|410.08|24
1736797090000|2025-01-13 19:38:10|412.54|410.24|412.92|410.62|412.92|410.62|412.53|410.23|21
1736797100000|2025-01-13 19:38:20|412.94|410.64|412.89|410.59|412.95|410.65|412.83|410.53|18
1736797110000|2025-01-13 19:38:30|412.88|410.58|412.99|410.69|413|410.7|412.82|410.52|22
1736797120000|2025-01-13 19:38:40|412.98|410.68|413.12|410.82|413.15|410.85|412.97|410.67|22
1736797130000|2025-01-13 19:38:50|413.14|410.84|413.06|410.76|413.15|410.85|413|410.7|24
1736797140000|2025-01-13 19:39:00|413.09|410.79|412.99|410.69|413.17|410.87|412.97|410.67|26
1736797150000|2025-01-13 19:39:10|413|410.7|413.11|410.81|413.13|410.83|412.94|410.64|31
1736797160000|2025-01-13 19:39:20|413.1|410.8|413.05|410.75|413.13|410.83|412.97|410.67|20
1736797170000|2025-01-13 19:39:30|413.07|410.77|413.42|411.12|413.42|411.12|413.07|410.77|6
1736797180000|2025-01-13 19:39:40|413.41|411.11|413.47|411.17|413.53|411.23|413.41|411.11|23
1736797190000|2025-01-13 19:39:50|413.46|411.16|413.47|411.17|413.48|411.18|413.37|411.07|29
1736797200000|2025-01-13 19:40:00|413.46|411.16|413.53|411.23|413.54|411.24|413.42|411.12|26
1736797210000|2025-01-13 19:40:10|413.52|411.22|413.44|411.14|413.52|411.22|413.38|411.08|22
1736797220000|2025-01-13 19:40:20|413.48|411.18|413.55|411.25|413.55|411.25|413.47|411.17|20
1736797230000|2025-01-13 19:40:30|413.66|411.36|413.65|411.35|413.7|411.4|413.63|411.33|18
1736797240000|2025-01-13 19:40:40|413.64|411.34|413.7|411.4|413.71|411.41|413.63|411.33|18
1736797250000|2025-01-13 19:40:50|413.75|411.45|413.79|411.49|413.82|411.52|413.73|411.43|16
1736797260000|2025-01-13 19:41:00|413.78|411.48|413.71|411.41|413.78|411.48|413.64|411.34|25
1736797270000|2025-01-13 19:41:10|413.72|411.42|413.93|411.63|413.93|411.63|413.72|411.42|17
1736797280000|2025-01-13 19:41:20|413.91|411.61|414.07|411.77|414.07|411.77|413.91|411.61|10
1736797410000|2025-01-13 19:43:30|413.87|411.57|413.67|411.37|413.87|411.57|413.64|411.34|8
1736797420000|2025-01-13 19:43:40|413.65|411.35|413.55|411.25|413.65|411.35|413.46|411.16|29
1736797430000|2025-01-13 19:43:50|413.57|411.27|413.73|411.43|413.84|411.54|413.57|411.27|24
1736797440000|2025-01-13 19:44:00|413.72|411.42|414.06|411.76|414.06|411.76|413.71|411.41|23
1736797450000|2025-01-13 19:44:10|414.07|411.77|414.07|411.77|414.07|411.77|414.07|411.77|1
1736797470000|2025-01-13 19:44:30|414.3|412|414.53|412.23|414.54|412.24|414.3|412|10
1736797480000|2025-01-13 19:44:40|414.54|412.24|414.52|412.22|414.66|412.36|414.52|412.22|26
1736797490000|2025-01-13 19:44:50|414.53|412.23|414.36|412.06|414.53|412.23|414.33|412.03|22
1736797500000|2025-01-13 19:45:00|414.39|412.09|414.27|411.97|414.41|412.11|414.22|411.92|29
1736797510000|2025-01-13 19:45:10|414.28|411.98|414.57|412.27|414.57|412.27|414.28|411.98|17
1736797520000|2025-01-13 19:45:20|414.53|412.23|414.49|412.19|414.57|412.27|414.42|412.12|22
1736797530000|2025-01-13 19:45:30|414.47|412.17|414.96|412.66|414.96|412.66|414.44|412.14|31
1736797540000|2025-01-13 19:45:40|415.04|412.74|415.21|412.91|415.24|412.94|414.96|412.66|24
1736797550000|2025-01-13 19:45:50|415.31|413.01|415.16|412.86|415.36|413.06|415.16|412.86|17
1736797560000|2025-01-13 19:46:00|415.09|412.79|415.46|413.16|415.46|413.16|415.09|412.79|26
1736797570000|2025-01-13 19:46:10|415.47|413.17|415.65|413.35|415.68|413.38|415.47|413.17|23
1736797580000|2025-01-13 19:46:20|415.66|413.36|415.63|413.33|415.78|413.48|415.63|413.33|29
1736797590000|2025-01-13 19:46:30|415.56|413.26|415.02|412.72|415.56|413.26|415.02|412.72|26
1736797600000|2025-01-13 19:46:40|415.03|412.73|414.93|412.63|415.09|412.79|414.74|412.44|29
1736797610000|2025-01-13 19:46:50|415.01|412.71|414.75|412.45|415.01|412.71|414.75|412.45|32
1736797620000|2025-01-13 19:47:00|414.76|412.46|414.76|412.46|414.97|412.67|414.5|412.2|32
1736797630000|2025-01-13 19:47:10|414.74|412.44|415.11|412.81|415.11|412.81|414.74|412.44|25
1736797640000|2025-01-13 19:47:20|415.07|412.77|415.27|412.97|415.27|412.97|415.02|412.72|29
1736797650000|2025-01-13 19:47:30|415.28|412.98|414.93|412.63|415.28|412.98|414.93|412.63|16
1736797660000|2025-01-13 19:47:40|414.84|412.54|414.81|412.51|414.89|412.59|414.69|412.39|27
1736797670000|2025-01-13 19:47:50|414.82|412.52|414.65|412.35|414.83|412.53|414.64|412.34|26
1736797680000|2025-01-13 19:48:00|414.66|412.36|415.1|412.8|415.1|412.8|414.66|412.36|23
1736797690000|2025-01-13 19:48:10|415.17|412.87|415.12|412.82|415.33|413.03|415.07|412.77|25
1736797700000|2025-01-13 19:48:20|415.08|412.78|414.88|412.58|415.09|412.79|414.88|412.58|18
1736797710000|2025-01-13 19:48:30|414.87|412.57|414.81|412.51|415|412.7|414.81|412.51|21
1736797720000|2025-01-13 19:48:40|414.78|412.48|414.85|412.55|414.85|412.55|414.61|412.31|25
1736797730000|2025-01-13 19:48:50|414.84|412.54|414.37|412.07|414.85|412.55|414.37|412.07|25
1736797740000|2025-01-13 19:49:00|414.38|412.08|414.47|412.17|414.47|412.17|414.3|412|22
1736797750000|2025-01-13 19:49:10|414.43|412.13|414.64|412.34|414.64|412.34|414.42|412.12|7
1736797760000|2025-01-13 19:49:20|414.47|412.17|414.36|412.06|414.47|412.17|414.24|411.94|29
1736797770000|2025-01-13 19:49:30|414.32|412.02|414.2|411.9|414.36|412.06|414.1|411.8|29
1736797780000|2025-01-13 19:49:40|414.18|411.88|413.93|411.63|414.24|411.94|413.93|411.63|31
1736797790000|2025-01-13 19:49:50|413.95|411.65|413.83|411.53|414.09|411.79|413.82|411.52|30
1736797800000|2025-01-13 19:50:00|413.86|411.56|413.83|411.53|413.91|411.61|413.78|411.48|22
1736797810000|2025-01-13 19:50:10|413.84|411.54|413.81|411.51|413.86|411.56|413.64|411.34|22
1736797820000|2025-01-13 19:50:20|413.83|411.53|413.7|411.4|413.93|411.63|413.68|411.38|29
1736797830000|2025-01-13 19:50:30|413.71|411.41|414|411.7|414|411.7|413.71|411.41|26
1736797840000|2025-01-13 19:50:40|413.98|411.68|414.15|411.85|414.21|411.91|413.98|411.68|24
1736797850000|2025-01-13 19:50:50|414.18|411.88|413.87|411.57|414.21|411.91|413.87|411.57|28
1736797860000|2025-01-13 19:51:00|413.85|411.55|413.63|411.33|413.85|411.55|413.6|411.3|30
1736797870000|2025-01-13 19:51:10|413.62|411.32|413.33|411.03|413.62|411.32|413.33|411.03|30
1736797880000|2025-01-13 19:51:20|413.37|411.07|413.27|410.97|413.48|411.18|413.27|410.97|25
1736797890000|2025-01-13 19:51:30|413.29|410.99|413.32|411.02|413.38|411.08|413.22|410.92|25
1736797900000|2025-01-13 19:51:40|413.26|410.96|413.26|410.96|413.28|410.98|413.13|410.83|23
1736797910000|2025-01-13 19:51:50|413.28|410.98|413.46|411.16|413.47|411.17|413.22|410.92|26
1736797920000|2025-01-13 19:52:00|413.47|411.17|413.26|410.96|413.66|411.36|413.25|410.95|32
1736797930000|2025-01-13 19:52:10|413.17|410.87|412.99|410.69|413.33|411.03|412.99|410.69|26
1736797940000|2025-01-13 19:52:20|413.01|410.71|412.87|410.57|413.05|410.75|412.81|410.51|26
1736797950000|2025-01-13 19:52:30|412.86|410.56|412.85|410.55|412.96|410.66|412.84|410.54|15
1736797960000|2025-01-13 19:52:40|412.84|410.54|412.8|410.5|412.88|410.58|412.79|410.49|17
1736797970000|2025-01-13 19:52:50|412.74|410.44|412.82|410.52|412.95|410.65|412.69|410.39|21
1736797980000|2025-01-13 19:53:00|412.78|410.48|413.15|410.85|413.15|410.85|412.78|410.48|12
1736797990000|2025-01-13 19:53:10|413.18|410.88|412.84|410.54|413.36|411.06|412.83|410.53|26
1736798000000|2025-01-13 19:53:20|412.83|410.53|412.83|410.53|412.94|410.64|412.81|410.51|23
1736798010000|2025-01-13 19:53:30|412.85|410.55|412.86|410.56|412.89|410.59|412.78|410.48|23
1736798020000|2025-01-13 19:53:40|412.8|410.5|412.86|410.56|412.87|410.57|412.77|410.47|16
1736798030000|2025-01-13 19:53:50|412.85|410.55|412.74|410.44|412.87|410.57|412.71|410.41|24
1736798040000|2025-01-13 19:54:00|412.77|410.47|412.96|410.66|413.1|410.8|412.77|410.47|30
1736798050000|2025-01-13 19:54:10|412.99|410.69|412.99|410.69|413.02|410.72|412.94|410.64|23
1736798060000|2025-01-13 19:54:20|412.97|410.67|412.93|410.63|412.98|410.68|412.9|410.6|25
1736798070000|2025-01-13 19:54:30|412.94|410.64|412.83|410.53|413.08|410.78|412.76|410.46|27
1736798080000|2025-01-13 19:54:40|412.79|410.49|412.82|410.52|412.83|410.53|412.77|410.47|19
1736798090000|2025-01-13 19:54:50|412.83|410.53|413.12|410.82|413.18|410.88|412.83|410.53|16
1736798100000|2025-01-13 19:55:00|413.13|410.83|413.67|411.37|413.67|411.37|413.13|410.83|14
1736798110000|2025-01-13 19:55:10|413.7|411.4|413.97|411.67|413.97|411.67|413.63|411.33|22
1736798120000|2025-01-13 19:55:20|413.99|411.69|414.18|411.88|414.18|411.88|413.97|411.67|25
1736798130000|2025-01-13 19:55:30|414.17|411.87|414|411.7|414.24|411.94|413.92|411.62|29
1736798140000|2025-01-13 19:55:40|414.01|411.71|413.82|411.52|414.01|411.71|413.78|411.48|21
1736798150000|2025-01-13 19:55:50|413.81|411.51|413.89|411.59|413.96|411.66|413.75|411.45|28
1736798160000|2025-01-13 19:56:00|413.88|411.58|413.86|411.56|414.12|411.82|413.75|411.45|31
1736798170000|2025-01-13 19:56:10|413.87|411.57|413.81|411.51|414.01|411.71|413.81|411.51|29
1736798180000|2025-01-13 19:56:20|413.82|411.52|413.63|411.33|413.95|411.65|413.58|411.28|29
1736798190000|2025-01-13 19:56:30|413.58|411.28|413.51|411.21|413.71|411.41|413.49|411.19|22
1736798200000|2025-01-13 19:56:40|413.49|411.19|413.36|411.06|413.53|411.23|413.32|411.02|18
1736798210000|2025-01-13 19:56:50|413.35|411.05|413.35|411.05|413.35|411.05|413.3|411|8
1736798220000|2025-01-13 19:57:00|413.34|411.04|413.71|411.41|413.92|411.62|413.34|411.04|31
1736798230000|2025-01-13 19:57:10|413.64|411.34|414|411.7|414.03|411.73|413.64|411.34|26
1736798240000|2025-01-13 19:57:20|413.97|411.67|414.3|412|414.39|412.09|413.97|411.67|34
1736798250000|2025-01-13 19:57:30|414.29|411.99|414.15|411.85|414.35|412.05|414.15|411.85|24
1736798260000|2025-01-13 19:57:40|414.16|411.86|414.04|411.74|414.16|411.86|413.96|411.66|32
1736798270000|2025-01-13 19:57:50|414.08|411.78|414.03|411.73|414.16|411.86|413.99|411.69|20
1736798280000|2025-01-13 19:58:00|414.04|411.74|414.11|411.81|414.22|411.92|414.04|411.74|27
1736798290000|2025-01-13 19:58:10|414.12|411.82|414.15|411.85|414.18|411.88|414.1|411.8|25
1736798300000|2025-01-13 19:58:20|414.16|411.86|414.01|411.71|414.18|411.88|413.94|411.64|30
1736798310000|2025-01-13 19:58:30|413.99|411.69|413.88|411.58|414.03|411.73|413.83|411.53|22
1736798320000|2025-01-13 19:58:40|413.89|411.59|414.3|412|414.32|412.02|413.89|411.59|25
1736798330000|2025-01-13 19:58:50|414.31|412.01|414.31|412.01|414.31|412.01|414.28|411.98|15
1736798340000|2025-01-13 19:59:00|414.29|411.99|414.11|411.81|414.35|412.05|414.11|411.81|18
1736798350000|2025-01-13 19:59:10|414.1|411.8|413.81|411.51|414.1|411.8|413.79|411.49|21
1736798360000|2025-01-13 19:59:20|413.83|411.53|413.85|411.55|413.85|411.55|413.76|411.46|19
1736798370000|2025-01-13 19:59:30|413.91|411.61|413.9|411.6|414.04|411.74|413.89|411.59|22
1736798380000|2025-01-13 19:59:40|413.88|411.58|413.92|411.62|413.94|411.64|413.85|411.55|15
1736798390000|2025-01-13 19:59:50|413.93|411.63|413.92|411.62|414|411.7|413.81|411.51|18
1736798400000|2025-01-13 20:00:00|413.9|411.6|413.78|411.48|413.95|411.65|413.75|411.45|27
1736798410000|2025-01-13 20:00:10|413.79|411.49|413.92|411.62|414.14|411.84|413.77|411.47|30
1736798420000|2025-01-13 20:00:20|413.88|411.58|413.57|411.27|413.88|411.58|413.55|411.25|18
1736798430000|2025-01-13 20:00:30|413.59|411.29|413.77|411.47|413.77|411.47|413.5|411.2|29
1736798440000|2025-01-13 20:00:40|413.81|411.51|413.5|411.2|413.84|411.54|413.46|411.16|30
1736798450000|2025-01-13 20:00:50|413.52|411.22|413.58|411.28|413.58|411.28|413.44|411.14|25
1736798460000|2025-01-13 20:01:00|413.55|411.25|413.33|411.03|413.56|411.26|413.33|411.03|27
1736798470000|2025-01-13 20:01:10|413.34|411.04|413.15|410.85|413.39|411.09|413.11|410.81|29
1736798480000|2025-01-13 20:01:20|413.16|410.86|413.5|411.2|413.65|411.35|413.16|410.86|23
1736798490000|2025-01-13 20:01:30|413.44|411.14|412.76|410.46|413.44|411.14|412.75|410.45|31
1736798500000|2025-01-13 20:01:40|412.77|410.47|412.93|410.63|412.93|410.63|412.77|410.47|16
1736798510000|2025-01-13 20:01:50|412.96|410.66|412.93|410.63|413.07|410.77|412.92|410.62|26
1736798520000|2025-01-13 20:02:00|412.95|410.65|412.83|410.53|413.2|410.9|412.83|410.53|27
1736798530000|2025-01-13 20:02:10|412.84|410.54|412.77|410.47|412.86|410.56|412.75|410.45|12
1736798540000|2025-01-13 20:02:20|412.79|410.49|412.67|410.37|412.84|410.54|412.66|410.36|7
1736798550000|2025-01-13 20:02:30|412.82|410.52|413.47|411.17|413.51|411.21|412.82|410.52|25
1736798560000|2025-01-13 20:02:40|413.42|411.12|413.51|411.21|413.55|411.25|413.33|411.03|28
1736798570000|2025-01-13 20:02:50|413.53|411.23|413.75|411.45|413.75|411.45|413.53|411.23|16
1736798580000|2025-01-13 20:03:00|413.76|411.46|413.84|411.54|413.91|411.61|413.76|411.46|22
1736798590000|2025-01-13 20:03:10|413.86|411.56|413.14|410.84|413.87|411.57|413.14|410.84|28
1736798600000|2025-01-13 20:03:20|413.13|410.83|413.21|410.91|413.21|410.91|413.02|410.72|28
1736798610000|2025-01-13 20:03:30|413.2|410.9|413.02|410.72|413.2|410.9|412.99|410.69|27
1736798620000|2025-01-13 20:03:40|413.01|410.71|412.81|410.51|413.16|410.86|412.8|410.5|23
1736798630000|2025-01-13 20:03:50|412.8|410.5|412.74|410.44|412.82|410.52|412.66|410.36|19
1736798640000|2025-01-13 20:04:00|412.71|410.41|413.05|410.75|413.07|410.77|412.49|410.19|33
1736798650000|2025-01-13 20:04:10|413.07|410.77|412.87|410.57|413.07|410.77|412.85|410.55|27
1736798660000|2025-01-13 20:04:20|412.88|410.58|413.01|410.71|413.25|410.95|412.88|410.58|28
1736798670000|2025-01-13 20:04:30|413|410.7|412.57|410.27|413|410.7|412.57|410.27|27
1736798680000|2025-01-13 20:04:40|412.56|410.26|412.25|409.95|412.56|410.26|412.24|409.94|23
1736798690000|2025-01-13 20:04:50|412.27|409.97|412.39|410.09|412.39|410.09|412.22|409.92|25
1736798700000|2025-01-13 20:05:00|412.46|410.16|412.71|410.41|412.75|410.45|412.3|410|31
1736798710000|2025-01-13 20:05:10|412.72|410.42|412.65|410.35|412.72|410.42|412.42|410.12|27
1736798720000|2025-01-13 20:05:20|412.66|410.36|412.81|410.51|412.99|410.69|412.66|410.36|32
1736798730000|2025-01-13 20:05:30|412.8|410.5|412.81|410.51|413.09|410.79|412.8|410.5|27
1736798740000|2025-01-13 20:05:40|412.86|410.56|413.53|411.23|413.56|411.26|412.84|410.54|28
1736798750000|2025-01-13 20:05:50|413.52|411.22|413.46|411.16|413.66|411.36|413.45|411.15|22
1736798760000|2025-01-13 20:06:00|413.43|411.13|413.41|411.11|413.43|411.13|413.21|410.91|26
1736798770000|2025-01-13 20:06:10|413.39|411.09|413.56|411.26|413.62|411.32|413.14|410.84|27
1736798780000|2025-01-13 20:06:20|413.59|411.29|412.97|410.67|413.64|411.34|412.97|410.67|31
1736798790000|2025-01-13 20:06:30|412.92|410.62|413.02|410.72|413.05|410.75|412.89|410.59|30
1736798800000|2025-01-13 20:06:40|413|410.7|412.99|410.69|413.07|410.77|412.98|410.68|23
1736798810000|2025-01-13 20:06:50|412.98|410.68|413.01|410.71|413.07|410.77|412.98|410.68|24
1736798820000|2025-01-13 20:07:00|413.06|410.76|412.88|410.58|413.14|410.84|412.85|410.55|32
1736798830000|2025-01-13 20:07:10|412.87|410.57|412.69|410.39|412.91|410.61|412.68|410.38|24
1736798840000|2025-01-13 20:07:20|412.72|410.42|412.6|410.3|412.93|410.63|412.6|410.3|32
1736798850000|2025-01-13 20:07:30|412.59|410.29|412.56|410.26|412.6|410.3|412.53|410.23|21
1736798860000|2025-01-13 20:07:40|412.55|410.25|412.54|410.24|412.62|410.32|412.33|410.03|20
1736798870000|2025-01-13 20:07:50|412.55|410.25|412.63|410.33|412.68|410.38|412.55|410.25|15
1736798880000|2025-01-13 20:08:00|412.58|410.28|412.96|410.66|412.99|410.69|412.46|410.16|29
1736798890000|2025-01-13 20:08:10|412.98|410.68|413.08|410.78|413.09|410.79|412.89|410.59|25
1736798900000|2025-01-13 20:08:20|413.07|410.77|413.3|411|413.35|411.05|413.04|410.74|23
1736798910000|2025-01-13 20:08:30|413.31|411.01|413.66|411.36|413.7|411.4|413.31|411.01|27
1736798920000|2025-01-13 20:08:40|413.68|411.38|413.65|411.35|413.68|411.38|413.48|411.18|24
1736798930000|2025-01-13 20:08:50|413.62|411.32|413.39|411.09|413.62|411.32|413.27|410.97|22
1736798940000|2025-01-13 20:09:00|413.38|411.08|413.26|410.96|413.42|411.12|413.22|410.92|21
1736798950000|2025-01-13 20:09:10|413.25|410.95|412.92|410.62|413.27|410.97|412.92|410.62|19
1736798960000|2025-01-13 20:09:20|412.9|410.6|412.89|410.59|413.03|410.73|412.89|410.59|27
1736798970000|2025-01-13 20:09:30|412.81|410.51|412.59|410.29|412.81|410.51|412.59|410.29|22
1736798980000|2025-01-13 20:09:40|412.61|410.31|412.7|410.4|412.74|410.44|412.57|410.27|24
1736798990000|2025-01-13 20:09:50|412.68|410.38|412.6|410.3|412.72|410.42|412.6|410.3|26
1736799000000|2025-01-13 20:10:00|412.61|410.31|412.55|410.25|412.72|410.42|412.48|410.18|27
1736799010000|2025-01-13 20:10:10|412.57|410.27|412.5|410.2|412.62|410.32|412.45|410.15|32
1736799020000|2025-01-13 20:10:20|412.49|410.19|412.42|410.12|412.49|410.19|412.41|410.11|30
1736799030000|2025-01-13 20:10:30|412.43|410.13|412.85|410.55|412.85|410.55|412.4|410.1|10
1736799040000|2025-01-13 20:10:40|412.87|410.57|412.87|410.57|412.95|410.65|412.7|410.4|21
1736799050000|2025-01-13 20:10:50|412.85|410.55|413.01|410.71|413.03|410.73|412.84|410.54|16
1736799060000|2025-01-13 20:11:00|412.95|410.65|412.79|410.49|412.97|410.67|412.74|410.44|21
1736799070000|2025-01-13 20:11:10|412.8|410.5|412.76|410.46|412.95|410.65|412.75|410.45|24
1736799080000|2025-01-13 20:11:20|412.77|410.47|412.61|410.31|412.77|410.47|412.59|410.29|22
1736799090000|2025-01-13 20:11:30|412.6|410.3|412.52|410.22|412.62|410.32|412.49|410.19|25
1736799100000|2025-01-13 20:11:40|412.49|410.19|412.28|409.98|412.49|410.19|412.26|409.96|22
1736799110000|2025-01-13 20:11:50|412.27|409.97|412.22|409.92|412.37|410.07|412.21|409.91|24
1736799120000|2025-01-13 20:12:00|412.25|409.95|412.44|410.14|412.46|410.16|412.2|409.9|21
1736799130000|2025-01-13 20:12:10|412.43|410.13|412.28|409.98|412.43|410.13|412.25|409.95|24
1736799140000|2025-01-13 20:12:20|412.27|409.97|412.41|410.11|412.43|410.13|412.25|409.95|30
1736799150000|2025-01-13 20:12:30|412.4|410.1|412.16|409.86|412.4|410.1|412.16|409.86|15
1736799190000|2025-01-13 20:13:10|412.21|409.91|412.21|409.91|412.23|409.93|412.19|409.89|4
1736799200000|2025-01-13 20:13:20|412.23|409.93|412.51|410.21|412.54|410.24|412.23|409.93|28
1736799210000|2025-01-13 20:13:30|412.52|410.22|412.49|410.19|412.52|410.22|412.49|410.19|17
1736799220000|2025-01-13 20:13:40|412.48|410.18|412.83|410.53|412.86|410.56|412.48|410.18|24
1736799230000|2025-01-13 20:13:50|412.92|410.62|412.72|410.42|412.93|410.63|412.72|410.42|26
1736799240000|2025-01-13 20:14:00|412.71|410.41|412.84|410.54|412.85|410.55|412.71|410.41|19
1736799250000|2025-01-13 20:14:10|412.83|410.53|412.68|410.38|412.88|410.58|412.65|410.35|24
1736799260000|2025-01-13 20:14:20|412.69|410.39|412.39|410.09|412.71|410.41|412.39|410.09|25
1736799270000|2025-01-13 20:14:30|412.36|410.06|412.2|409.9|412.36|410.06|412.2|409.9|26
1736799280000|2025-01-13 20:14:40|412.21|409.91|412.29|409.99|412.35|410.05|412.21|409.91|24
1736799290000|2025-01-13 20:14:50|412.3|410|412.31|410.01|412.36|410.06|412.29|409.99|25
1736799300000|2025-01-13 20:15:00|412.3|410|412.19|409.89|412.3|410|412.19|409.89|4
1736799310000|2025-01-13 20:15:10|412.21|409.91|412.16|409.86|412.51|410.21|412.16|409.86|17
1736799320000|2025-01-13 20:15:20|412.21|409.91|412.44|410.14|412.5|410.2|412.2|409.9|27
1736799330000|2025-01-13 20:15:30|412.45|410.15|412.61|410.31|412.61|410.31|412.38|410.08|27
1736799340000|2025-01-13 20:15:40|412.59|410.29|412.62|410.32|412.64|410.34|412.52|410.22|21
1736799350000|2025-01-13 20:15:50|412.63|410.33|412.75|410.45|412.89|410.59|412.63|410.33|22
1736799360000|2025-01-13 20:16:00|412.76|410.46|412.75|410.45|412.84|410.54|412.58|410.28|28
1736799370000|2025-01-13 20:16:10|412.71|410.41|412.5|410.2|412.71|410.41|412.41|410.11|31
1736799380000|2025-01-13 20:16:20|412.49|410.19|412.46|410.16|412.5|410.2|412.24|409.94|30
1736799390000|2025-01-13 20:16:30|412.45|410.15|412.56|410.26|412.67|410.37|412.45|410.15|16
1736799400000|2025-01-13 20:16:40|412.59|410.29|412.43|410.13|412.61|410.31|412.43|410.13|27
1736799410000|2025-01-13 20:16:50|412.42|410.12|412.38|410.08|412.56|410.26|412.36|410.06|27
1736799420000|2025-01-13 20:17:00|412.43|410.13|412.66|410.36|412.69|410.39|412.43|410.13|12
1736799430000|2025-01-13 20:17:10|412.65|410.35|413.06|410.76|413.12|410.82|412.65|410.35|19
1736799440000|2025-01-13 20:17:20|413.13|410.83|413.04|410.74|413.21|410.91|413.03|410.73|25
1736799450000|2025-01-13 20:17:30|413.03|410.73|413.08|410.78|413.17|410.87|412.98|410.68|23
1736799460000|2025-01-13 20:17:40|413.1|410.8|413.29|410.99|413.29|410.99|413.1|410.8|24
1736799470000|2025-01-13 20:17:50|413.28|410.98|413.27|410.97|413.29|410.99|413.16|410.86|21
1736799480000|2025-01-13 20:18:00|413.21|410.91|413.1|410.8|413.23|410.93|413.1|410.8|29
1736799490000|2025-01-13 20:18:10|413.11|410.81|413.1|410.8|413.18|410.88|413.09|410.79|27
1736799500000|2025-01-13 20:18:20|413.11|410.81|412.93|410.63|413.12|410.82|412.92|410.62|33
1736799510000|2025-01-13 20:18:30|412.92|410.62|412.8|410.5|412.97|410.67|412.8|410.5|23
1736799520000|2025-01-13 20:18:40|412.81|410.51|412.89|410.59|412.9|410.6|412.74|410.44|17
1736799530000|2025-01-13 20:18:50|412.93|410.63|413.01|410.71|413.03|410.73|412.89|410.59|26
1736799540000|2025-01-13 20:19:00|413.1|410.8|413.16|410.86|413.24|410.94|413.08|410.78|12
1736799550000|2025-01-13 20:19:10|413.12|410.82|413.44|411.14|413.45|411.15|413.12|410.82|18
1736799560000|2025-01-13 20:19:20|413.43|411.13|413.38|411.08|413.46|411.16|413.37|411.07|22
1736799570000|2025-01-13 20:19:30|413.37|411.07|413.09|410.79|413.37|411.07|413.01|410.71|24
1736799580000|2025-01-13 20:19:40|413.08|410.78|413.16|410.86|413.16|410.86|413.04|410.74|25
1736799590000|2025-01-13 20:19:50|413.23|410.93|413.46|411.16|413.46|411.16|413.23|410.93|20
1736799600000|2025-01-13 20:20:00|413.47|411.17|413.32|411.02|413.47|411.17|413.28|410.98|16
1736799610000|2025-01-13 20:20:10|413.35|411.05|413.39|411.09|413.55|411.25|413.35|411.05|27
1736799620000|2025-01-13 20:20:20|413.4|411.1|413.6|411.3|413.6|411.3|413.38|411.08|22
1736799630000|2025-01-13 20:20:30|413.59|411.29|413.58|411.28|413.61|411.31|413.58|411.28|9
1736799640000|2025-01-13 20:20:40|413.59|411.29|413.71|411.41|413.79|411.49|413.59|411.29|23
1736799650000|2025-01-13 20:20:50|413.7|411.4|413.72|411.42|413.74|411.44|413.66|411.36|21
1736799660000|2025-01-13 20:21:00|413.71|411.41|413.79|411.49|413.81|411.51|413.71|411.41|18
1736799670000|2025-01-13 20:21:10|413.78|411.48|413.87|411.57|414.02|411.72|413.78|411.48|19
1736799680000|2025-01-13 20:21:20|413.89|411.59|414|411.7|414.01|411.71|413.89|411.59|14
1736799690000|2025-01-13 20:21:30|413.99|411.69|413.67|411.37|413.99|411.69|413.67|411.37|27
1736799700000|2025-01-13 20:21:40|413.68|411.38|413.8|411.5|413.82|411.52|413.66|411.36|25
1736799710000|2025-01-13 20:21:50|413.81|411.51|413.81|411.51|413.91|411.61|413.81|411.51|17
1736799720000|2025-01-13 20:22:00|413.82|411.52|413.68|411.38|413.87|411.57|413.68|411.38|20
1736799730000|2025-01-13 20:22:10|413.66|411.36|413.91|411.61|413.91|411.61|413.66|411.36|29
1736799740000|2025-01-13 20:22:20|413.9|411.6|414.05|411.75|414.05|411.75|413.9|411.6|9
1736799750000|2025-01-13 20:22:30|414.04|411.74|413.6|411.3|414.04|411.74|413.6|411.3|32
1736799760000|2025-01-13 20:22:40|413.61|411.31|413.8|411.5|413.81|411.51|413.6|411.3|20
1736799770000|2025-01-13 20:22:50|413.79|411.49|413.89|411.59|413.95|411.65|413.79|411.49|21
1736799780000|2025-01-13 20:23:00|413.84|411.54|413.5|411.2|413.84|411.54|413.5|411.2|29
1736799790000|2025-01-13 20:23:10|413.47|411.17|413.25|410.95|413.47|411.17|413.19|410.89|29
1736799800000|2025-01-13 20:23:20|413.24|410.94|413.07|410.77|413.29|410.99|413.07|410.77|27
1736799810000|2025-01-13 20:23:30|413.09|410.79|413.05|410.75|413.11|410.81|413.01|410.71|26
1736799820000|2025-01-13 20:23:40|413.04|410.74|412.82|410.52|413.07|410.77|412.81|410.51|26
1736799830000|2025-01-13 20:23:50|412.84|410.54|412.71|410.41|412.89|410.59|412.69|410.39|21
1736799840000|2025-01-13 20:24:00|412.74|410.44|412.82|410.52|412.84|410.54|412.73|410.43|27
1736799850000|2025-01-13 20:24:10|412.88|410.58|412.84|410.54|412.88|410.58|412.71|410.41|22
1736799860000|2025-01-13 20:24:20|412.83|410.53|412.8|410.5|412.85|410.55|412.76|410.46|13
1736799870000|2025-01-13 20:24:30|412.78|410.48|412.83|410.53|412.83|410.53|412.74|410.44|24
1736799880000|2025-01-13 20:24:40|412.84|410.54|412.89|410.59|412.89|410.59|412.8|410.5|13
1736799890000|2025-01-13 20:24:50|412.88|410.58|412.89|410.59|412.89|410.59|412.88|410.58|2
1736799900000|2025-01-13 20:25:00|412.97|410.67|413.16|410.86|413.18|410.88|412.97|410.67|21
1736799910000|2025-01-13 20:25:10|413.13|410.83|413.18|410.88|413.18|410.88|412.94|410.64|26
1736799920000|2025-01-13 20:25:20|413.17|410.87|412.91|410.61|413.18|410.88|412.9|410.6|22
1736799930000|2025-01-13 20:25:30|412.9|410.6|413.19|410.89|413.21|410.91|412.9|410.6|20
1736799940000|2025-01-13 20:25:40|413.18|410.88|413.07|410.77|413.2|410.9|413.05|410.75|17
1736799950000|2025-01-13 20:25:50|413.06|410.76|413.01|410.71|413.07|410.77|412.94|410.64|22
1736799960000|2025-01-13 20:26:00|412.99|410.69|413.26|410.96|413.27|410.97|412.97|410.67|20
1736799970000|2025-01-13 20:26:10|413.25|410.95|413.23|410.93|413.25|410.95|413.09|410.79|21
1736799980000|2025-01-13 20:26:20|413.25|410.95|413.18|410.88|413.25|410.95|413.18|410.88|22
1736799990000|2025-01-13 20:26:30|413.19|410.89|413.19|410.89|413.21|410.91|413.13|410.83|13
1736800000000|2025-01-13 20:26:40|413.24|410.94|413.46|411.16|413.47|411.17|413.24|410.94|14
1736800010000|2025-01-13 20:26:50|413.47|411.17|413.45|411.15|413.48|411.18|413.41|411.11|11
1736800020000|2025-01-13 20:27:00|413.48|411.18|413.49|411.19|413.63|411.33|413.42|411.12|23
1736800030000|2025-01-13 20:27:10|413.46|411.16|413.57|411.27|413.59|411.29|413.46|411.16|23
1736800040000|2025-01-13 20:27:20|413.58|411.28|413.79|411.49|413.87|411.57|413.55|411.25|27
1736800050000|2025-01-13 20:27:30|413.8|411.5|413.98|411.68|413.98|411.68|413.8|411.5|29
1736800060000|2025-01-13 20:27:40|413.96|411.66|413.95|411.65|413.98|411.68|413.85|411.55|27
1736800070000|2025-01-13 20:27:50|413.92|411.62|413.91|411.61|413.93|411.63|413.84|411.54|14
1736800080000|2025-01-13 20:28:00|413.9|411.6|413.63|411.33|413.93|411.63|413.63|411.33|25
1736800090000|2025-01-13 20:28:10|413.61|411.31|413.51|411.21|413.62|411.32|413.49|411.19|18
1736800100000|2025-01-13 20:28:20|413.49|411.19|413.17|410.87|413.49|411.19|413.16|410.86|27
1736800110000|2025-01-13 20:28:30|413.18|410.88|413.33|411.03|413.36|411.06|413.15|410.85|19
1736800120000|2025-01-13 20:28:40|413.35|411.05|413.28|410.98|413.35|411.05|413.26|410.96|10
1736800130000|2025-01-13 20:28:50|413.29|410.99|413.28|410.98|413.3|411|413.28|410.98|10
1736800140000|2025-01-13 20:29:00|413.29|410.99|413.25|410.95|413.29|410.99|413.25|410.95|9
1736800150000|2025-01-13 20:29:10|413.35|411.05|413.28|410.98|413.4|411.1|413.27|410.97|12
1736800160000|2025-01-13 20:29:20|413.29|410.99|413.3|411|413.3|411|413.22|410.92|14
1736800170000|2025-01-13 20:29:30|413.31|411.01|413.46|411.16|413.46|411.16|413.27|410.97|11
1736800180000|2025-01-13 20:29:40|413.44|411.14|413.4|411.1|413.44|411.14|413.39|411.09|16
1736800190000|2025-01-13 20:29:50|413.41|411.11|413.58|411.28|413.67|411.37|413.41|411.11|15
1736800200000|2025-01-13 20:30:00|413.59|411.29|413.87|411.57|413.87|411.57|413.56|411.26|15
1736800210000|2025-01-13 20:30:10|414.02|411.72|414.29|411.99|414.35|412.05|414.02|411.72|10
1736800220000|2025-01-13 20:30:20|414.31|412.01|414.29|411.99|414.49|412.19|414.29|411.99|25
1736800230000|2025-01-13 20:30:30|414.3|412|414.38|412.08|414.4|412.1|414.17|411.87|25
1736800240000|2025-01-13 20:30:40|414.36|412.06|414.43|412.13|414.48|412.18|414.36|412.06|26
1736800250000|2025-01-13 20:30:50|414.4|412.1|414.35|412.05|414.48|412.18|414.33|412.03|17
1736800260000|2025-01-13 20:31:00|414.34|412.04|414.26|411.96|414.37|412.07|414.18|411.88|28
1736800270000|2025-01-13 20:31:10|414.27|411.97|414.47|412.17|414.48|412.18|414.22|411.92|25
1736800280000|2025-01-13 20:31:20|414.48|412.18|414.25|411.95|414.55|412.25|414.25|411.95|16
1736800290000|2025-01-13 20:31:30|414.27|411.97|414.22|411.92|414.27|411.97|414.16|411.86|14
1736800300000|2025-01-13 20:31:40|414.23|411.93|414.43|412.13|414.44|412.14|414.21|411.91|21
1736800310000|2025-01-13 20:31:50|414.44|412.14|414.32|412.02|414.5|412.2|414.28|411.98|23
1736800320000|2025-01-13 20:32:00|414.34|412.04|414.54|412.24|414.57|412.27|414.34|412.04|21
1736800330000|2025-01-13 20:32:10|414.56|412.26|414.74|412.44|414.75|412.45|414.56|412.26|11
1736800340000|2025-01-13 20:32:20|414.73|412.43|415.01|412.71|415.01|412.71|414.71|412.41|19
1736800350000|2025-01-13 20:32:30|415.03|412.73|414.87|412.57|415.11|412.81|414.87|412.57|25
1736800360000|2025-01-13 20:32:40|414.88|412.58|414.93|412.63|414.95|412.65|414.88|412.58|26
1736800370000|2025-01-13 20:32:50|414.92|412.62|414.8|412.5|414.92|412.62|414.78|412.48|23
1736800380000|2025-01-13 20:33:00|414.81|412.51|415.01|412.71|415.07|412.77|414.81|412.51|25
1736800390000|2025-01-13 20:33:10|414.96|412.66|414.88|412.58|414.96|412.66|414.88|412.58|19
1736800400000|2025-01-13 20:33:20|414.89|412.59|415.01|412.71|415.01|412.71|414.89|412.59|25
1736800410000|2025-01-13 20:33:30|415|412.7|415.2|412.9|415.2|412.9|415|412.7|21
1736800420000|2025-01-13 20:33:40|415.21|412.91|415.32|413.02|415.32|413.02|415.12|412.82|22
1736800430000|2025-01-13 20:33:50|415.31|413.01|415.32|413.02|415.32|413.02|415.3|413|15
1736800440000|2025-01-13 20:34:00|415.3|413|415.27|412.97|415.3|413|415.11|412.81|27
1736800450000|2025-01-13 20:34:10|415.24|412.94|415.44|413.14|415.45|413.15|415.24|412.94|24
1736800460000|2025-01-13 20:34:20|415.43|413.13|415.5|413.2|415.5|413.2|415.41|413.11|17
1736800470000|2025-01-13 20:34:30|415.48|413.18|415.46|413.16|415.49|413.19|415.45|413.15|14
1736800480000|2025-01-13 20:34:40|415.47|413.17|415.73|413.43|415.74|413.44|415.47|413.17|16
1736800490000|2025-01-13 20:34:50|415.75|413.45|415.89|413.59|415.91|413.61|415.75|413.45|13
1736800500000|2025-01-13 20:35:00|415.82|413.52|415.91|413.61|415.91|413.61|415.79|413.49|19
1736800560000|2025-01-13 20:36:00|416.07|413.77|416.2|413.9|416.24|413.94|416.07|413.77|10
1736800570000|2025-01-13 20:36:10|416.21|413.91|416.12|413.82|416.24|413.94|416.12|413.82|14
1736800580000|2025-01-13 20:36:20|416|413.7|416.22|413.92|416.22|413.92|416|413.7|18
1736800590000|2025-01-13 20:36:30|416.24|413.94|416.24|413.94|416.24|413.94|416.06|413.76|23
1736800600000|2025-01-13 20:36:40|416.33|414.03|416.51|414.21|416.51|414.21|416.33|414.03|15
1736800610000|2025-01-13 20:36:50|416.52|414.22|416.69|414.39|416.7|414.4|416.52|414.22|20
1736800620000|2025-01-13 20:37:00|416.67|414.37|416.67|414.37|416.72|414.42|416.67|414.37|11
1736800630000|2025-01-13 20:37:10|416.68|414.38|416.63|414.33|416.72|414.42|416.51|414.21|27
1736800640000|2025-01-13 20:37:20|416.64|414.34|416.68|414.38|416.75|414.45|416.62|414.32|25
1736800650000|2025-01-13 20:37:30|416.67|414.37|416.89|414.59|416.89|414.59|416.66|414.36|24
1736800660000|2025-01-13 20:37:40|416.9|414.6|416.93|414.63|416.93|414.63|416.88|414.58|16
1736800670000|2025-01-13 20:37:50|416.94|414.64|417.07|414.77|417.13|414.83|416.93|414.63|23
1736800680000|2025-01-13 20:38:00|417.05|414.75|417.13|414.83|417.15|414.85|417|414.7|16
1736800690000|2025-01-13 20:38:10|417.14|414.84|417.12|414.82|417.16|414.86|417|414.7|25
1736800700000|2025-01-13 20:38:20|417.11|414.81|417.2|414.9|417.23|414.93|417.03|414.73|17
1736800710000|2025-01-13 20:38:30|417.22|414.92|417.28|414.98|417.51|415.21|417.21|414.91|23
1736800720000|2025-01-13 20:38:40|417.29|414.99|417.06|414.76|417.32|415.02|417.03|414.73|27
1736800730000|2025-01-13 20:38:50|417.07|414.77|416.91|414.61|417.07|414.77|416.9|414.6|25
1736800740000|2025-01-13 20:39:00|416.9|414.6|416.96|414.66|417.17|414.87|416.9|414.6|25
1736800750000|2025-01-13 20:39:10|416.94|414.64|416.8|414.5|416.95|414.65|416.8|414.5|15
1736800760000|2025-01-13 20:39:20|416.81|414.51|416.61|414.31|416.85|414.55|416.59|414.29|20
1736800770000|2025-01-13 20:39:30|416.62|414.32|416.56|414.26|416.63|414.33|416.45|414.15|27
1736800780000|2025-01-13 20:39:40|416.57|414.27|416.46|414.16|416.58|414.28|416.44|414.14|23
1736800790000|2025-01-13 20:39:50|416.47|414.17|416.32|414.02|416.48|414.18|416.32|414.02|21
1736800800000|2025-01-13 20:40:00|416.36|414.06|416.62|414.32|416.71|414.41|416.25|413.95|32
1736800810000|2025-01-13 20:40:10|416.66|414.36|416.52|414.22|416.7|414.4|416.51|414.21|15
1736800820000|2025-01-13 20:40:20|416.51|414.21|416.71|414.41|416.75|414.45|416.51|414.21|27
1736800830000|2025-01-13 20:40:30|416.72|414.42|417.15|414.85|417.15|414.85|416.72|414.42|22
1736800840000|2025-01-13 20:40:40|417.16|414.86|417.46|415.16|417.46|415.16|417.15|414.85|27
1736800850000|2025-01-13 20:40:50|417.48|415.18|417.44|415.14|417.52|415.22|417.36|415.06|12
1736800860000|2025-01-13 20:41:00|417.45|415.15|417.86|415.56|417.86|415.56|417.44|415.14|29
1736800870000|2025-01-13 20:41:10|417.85|415.55|418.05|415.75|418.08|415.78|417.85|415.55|21
1736800880000|2025-01-13 20:41:20|418.06|415.76|418.06|415.76|418.12|415.82|418.02|415.72|20
1736800890000|2025-01-13 20:41:30|418.08|415.78|418.05|415.75|418.1|415.8|418.02|415.72|21
1736800900000|2025-01-13 20:41:40|418.04|415.74|417.94|415.64|418.04|415.74|417.94|415.64|22
1736800910000|2025-01-13 20:41:50|417.93|415.63|418.14|415.84|418.16|415.86|417.91|415.61|19
1736800920000|2025-01-13 20:42:00|418.15|415.85|418.31|416.01|418.31|416.01|418.14|415.84|25
1736800930000|2025-01-13 20:42:10|418.29|415.99|418.25|415.95|418.31|416.01|418.2|415.9|21
1736800940000|2025-01-13 20:42:20|418.26|415.96|418.38|416.08|418.38|416.08|418.24|415.94|18
1736800950000|2025-01-13 20:42:30|418.37|416.07|418.35|416.05|418.39|416.09|418.35|416.05|9
1736800960000|2025-01-13 20:42:40|418.25|415.95|418.2|415.9|418.25|415.95|418.19|415.89|14
1736800970000|2025-01-13 20:42:50|418.17|415.87|418.29|415.99|418.3|416|418.16|415.86|21
1736800980000|2025-01-13 20:43:00|418.39|416.09|418.14|415.84|418.39|416.09|418.09|415.79|30
1736800990000|2025-01-13 20:43:10|418.12|415.82|418.19|415.89|418.21|415.91|418.12|415.82|25
1736801000000|2025-01-13 20:43:20|418.18|415.88|418.41|416.11|418.44|416.14|418.18|415.88|27
1736801010000|2025-01-13 20:43:30|418.4|416.1|418.32|416.02|418.41|416.11|418.3|416|11
1736801020000|2025-01-13 20:43:40|418.33|416.03|418.46|416.16|418.48|416.18|418.32|416.02|17
1736801030000|2025-01-13 20:43:50|418.48|416.18|418.32|416.02|418.48|416.18|418.3|416|12
1736801040000|2025-01-13 20:44:00|418.33|416.03|418.3|416|418.35|416.05|418.3|416|16
1736801050000|2025-01-13 20:44:10|418.35|416.05|418.04|415.74|418.35|416.05|418.03|415.73|20
1736801060000|2025-01-13 20:44:20|418.01|415.71|418.2|415.9|418.26|415.96|417.99|415.69|27
1736801070000|2025-01-13 20:44:30|418.22|415.92|418.21|415.91|418.29|415.99|418.2|415.9|31
1736801080000|2025-01-13 20:44:40|418.2|415.9|418.39|416.09|418.43|416.13|418.2|415.9|19
1736801090000|2025-01-13 20:44:50|418.35|416.05|418.26|415.96|418.35|416.05|418.22|415.92|16
1736801100000|2025-01-13 20:45:00|418.27|415.97|418.46|416.16|418.46|416.16|418.24|415.94|25
1736801110000|2025-01-13 20:45:10|418.5|416.2|418.64|416.34|418.64|416.34|418.48|416.18|23
1736801120000|2025-01-13 20:45:20|418.68|416.38|418.7|416.4|418.74|416.44|418.6|416.3|19
1736801130000|2025-01-13 20:45:30|418.69|416.39|418.74|416.44|418.74|416.44|418.63|416.33|17
1736801140000|2025-01-13 20:45:40|418.86|416.56|419.56|417.26|419.59|417.29|418.86|416.56|17
1736801150000|2025-01-13 20:45:50|419.57|417.27|419.6|417.3|419.62|417.32|419.5|417.2|12
1736801160000|2025-01-13 20:46:00|419.62|417.32|419.83|417.53|420.05|417.75|419.58|417.28|16
1736801170000|2025-01-13 20:46:10|419.87|417.57|420.07|417.77|420.07|417.77|419.84|417.54|31
1736801180000|2025-01-13 20:46:20|420.06|417.76|420.04|417.74|420.09|417.79|419.85|417.55|29
1736801190000|2025-01-13 20:46:30|420.03|417.73|419.78|417.48|420.03|417.73|419.78|417.48|24
1736801200000|2025-01-13 20:46:40|419.77|417.47|419.44|417.14|419.77|417.47|419.39|417.09|25
1736801210000|2025-01-13 20:46:50|419.45|417.15|419.56|417.26|419.62|417.32|419.45|417.15|11
1736801220000|2025-01-13 20:47:00|419.47|417.17|419.24|416.94|419.54|417.24|419.24|416.94|29
1736801230000|2025-01-13 20:47:10|419.2|416.9|418.98|416.68|419.2|416.9|418.82|416.52|24
1736801240000|2025-01-13 20:47:20|419.08|416.78|419.23|416.93|419.23|416.93|419.08|416.78|22
1736801250000|2025-01-13 20:47:30|419.21|416.91|419.26|416.96|419.29|416.99|419.12|416.82|18
1736801260000|2025-01-13 20:47:40|419.28|416.98|419.47|417.17|419.47|417.17|419.27|416.97|12
1736801270000|2025-01-13 20:47:50|419.49|417.19|419.64|417.34|419.64|417.34|419.49|417.19|6
1736801300000|2025-01-13 20:48:20|419.74|417.44|421.02|418.72|421.03|418.73|419.74|417.44|11
1736801310000|2025-01-13 20:48:30|421.03|418.73|420.8|418.5|421.03|418.73|420.8|418.5|18
1736801320000|2025-01-13 20:48:40|420.81|418.51|420.68|418.38|420.84|418.54|420.68|418.38|18
1736801330000|2025-01-13 20:48:50|420.67|418.37|420.68|418.38|420.82|418.52|420.67|418.37|15
1736801340000|2025-01-13 20:49:00|420.73|418.43|421|418.7|421.12|418.82|420.67|418.37|26
1736801350000|2025-01-13 20:49:10|420.99|418.69|421.09|418.79|421.09|418.79|420.98|418.68|8
1736801360000|2025-01-13 20:49:20|421.08|418.78|420.97|418.67|421.08|418.78|420.96|418.66|25
1736801370000|2025-01-13 20:49:30|420.93|418.63|421.1|418.8|421.1|418.8|420.93|418.63|15
1736801380000|2025-01-13 20:49:40|421.04|418.74|421.07|418.77|421.07|418.77|420.98|418.68|17
1736801390000|2025-01-13 20:49:50|421.06|418.76|421.03|418.73|421.06|418.76|420.96|418.66|13
1736801400000|2025-01-13 20:50:00|421.08|418.78|421.14|418.84|421.17|418.87|421.08|418.78|16
1736801410000|2025-01-13 20:50:10|421.13|418.83|420.96|418.66|421.14|418.84|420.96|418.66|24
1736801420000|2025-01-13 20:50:20|420.95|418.65|420.74|418.44|420.95|418.65|420.74|418.44|25
1736801430000|2025-01-13 20:50:30|420.69|418.39|421.01|418.71|421.01|418.71|420.56|418.26|25
1736801440000|2025-01-13 20:50:40|421.02|418.72|421.01|418.71|421.43|419.13|421|418.7|31
1736801450000|2025-01-13 20:50:50|421.02|418.72|421.27|418.97|421.29|418.99|420.88|418.58|30
1736801460000|2025-01-13 20:51:00|421.24|418.94|421.47|419.17|421.54|419.24|421.24|418.94|32
1736801470000|2025-01-13 20:51:10|421.5|419.2|421.78|419.48|421.79|419.49|421.46|419.16|27
1736801480000|2025-01-13 20:51:20|421.82|419.52|422.31|420.01|422.44|420.14|421.82|419.52|25
1736801490000|2025-01-13 20:51:30|422.32|420.02|422.4|420.1|422.56|420.26|422.32|420.02|25
1736801500000|2025-01-13 20:51:40|422.37|420.07|422.63|420.33|422.67|420.37|422.37|420.07|27
1736801510000|2025-01-13 20:51:50|422.7|420.4|423.2|420.9|423.29|420.99|422.7|420.4|32
1736801520000|2025-01-13 20:52:00|423.32|421.02|423.97|421.67|424.15|421.85|423.32|421.02|31
1736801530000|2025-01-13 20:52:10|423.87|421.57|423.9|421.6|423.91|421.61|423.68|421.38|27
1736801540000|2025-01-13 20:52:20|423.91|421.61|423.55|421.25|423.91|421.61|423.39|421.09|34
1736801550000|2025-01-13 20:52:30|423.7|421.4|424.06|421.76|424.08|421.78|423.59|421.29|32
1736801560000|2025-01-13 20:52:40|424.07|421.77|424.25|421.95|424.46|422.16|424.06|421.76|29
1736801570000|2025-01-13 20:52:50|424.23|421.93|424.23|421.93|424.29|421.99|424.08|421.78|25
1736801580000|2025-01-13 20:53:00|424.22|421.92|424.38|422.08|424.38|422.08|424.13|421.83|25
1736801590000|2025-01-13 20:53:10|424.37|422.07|424.31|422.01|424.37|422.07|424.2|421.9|21
1736801600000|2025-01-13 20:53:20|424.46|422.16|424.47|422.17|424.69|422.39|424.46|422.16|16
1736801610000|2025-01-13 20:53:30|424.45|422.15|424.36|422.06|424.45|422.15|424.36|422.06|10
1736801620000|2025-01-13 20:53:40|424.24|421.94|424.08|421.78|424.24|421.94|423.86|421.56|12
1736801630000|2025-01-13 20:53:50|424.02|421.72|423.32|421.02|424.02|421.72|423.27|420.97|26
1736801640000|2025-01-13 20:54:00|423.42|421.12|423.35|421.05|423.52|421.22|423.28|420.98|29
1736801650000|2025-01-13 20:54:10|423.33|421.03|423.49|421.19|423.49|421.19|423.24|420.94|17
1736801660000|2025-01-13 20:54:20|423.51|421.21|423.88|421.58|423.94|421.64|423.51|421.21|22
1736801670000|2025-01-13 20:54:30|423.89|421.59|423.63|421.33|423.94|421.64|423.63|421.33|23
1736801680000|2025-01-13 20:54:40|423.64|421.34|424.15|421.85|424.15|421.85|423.64|421.34|32
1736801690000|2025-01-13 20:54:50|424.13|421.83|424.16|421.86|424.17|421.87|424.05|421.75|18
1736801700000|2025-01-13 20:55:00|424.17|421.87|424.49|422.19|424.54|422.24|424.17|421.87|25
1736801710000|2025-01-13 20:55:10|424.5|422.2|424.74|422.44|424.76|422.46|424.5|422.2|25
1736801720000|2025-01-13 20:55:20|424.75|422.45|424.97|422.67|424.97|422.67|424.74|422.44|24
1736801730000|2025-01-13 20:55:30|424.96|422.66|424.72|422.42|424.96|422.66|424.65|422.35|19
1736801740000|2025-01-13 20:55:40|424.7|422.4|424.8|422.5|424.85|422.55|424.69|422.39|20
1736801750000|2025-01-13 20:55:50|424.78|422.48|424.83|422.53|424.86|422.56|424.64|422.34|20
1736801760000|2025-01-13 20:56:00|424.84|422.54|424.71|422.41|424.84|422.54|424.67|422.37|14
1736801770000|2025-01-13 20:56:10|424.7|422.4|424.42|422.12|424.7|422.4|424.42|422.12|27
1736801780000|2025-01-13 20:56:20|424.41|422.11|423.92|421.62|424.41|422.11|423.92|421.62|25
1736801790000|2025-01-13 20:56:30|423.93|421.63|423.69|421.39|423.97|421.67|423.61|421.31|28
1736801800000|2025-01-13 20:56:40|423.75|421.45|423.48|421.18|423.76|421.46|423.46|421.16|25
1736801810000|2025-01-13 20:56:50|423.49|421.19|423.49|421.19|423.49|421.19|423.32|421.02|28
1736801820000|2025-01-13 20:57:00|423.6|421.3|423.77|421.47|423.84|421.54|423.56|421.26|26
1736801830000|2025-01-13 20:57:10|423.74|421.44|423.93|421.63|423.97|421.67|423.58|421.28|32
1736801840000|2025-01-13 20:57:20|423.89|421.59|424.04|421.74|424.11|421.81|423.72|421.42|28
1736801850000|2025-01-13 20:57:30|424.01|421.71|423.56|421.26|424.01|421.71|423.56|421.26|26
1736801860000|2025-01-13 20:57:40|423.55|421.25|423.24|420.94|423.56|421.26|423.22|420.92|27
1736801870000|2025-01-13 20:57:50|423.27|420.97|423.66|421.36|423.67|421.37|423.25|420.95|31
1736801880000|2025-01-13 20:58:00|423.67|421.37|423.43|421.13|423.73|421.43|423.33|421.03|26
1736801890000|2025-01-13 20:58:10|423.37|421.07|423.31|421.01|423.37|421.07|423.31|421.01|3
1736801900000|2025-01-13 20:58:20|423.05|420.75|422.9|420.6|423.05|420.75|422.86|420.56|24
1736801910000|2025-01-13 20:58:30|422.89|420.59|423.03|420.73|423.28|420.98|422.85|420.55|31
1736801920000|2025-01-13 20:58:40|423.01|420.71|423.34|421.04|423.39|421.09|423.01|420.71|28
1736801930000|2025-01-13 20:58:50|423.35|421.05|423.31|421.01|423.37|421.07|423.24|420.94|23
1736801940000|2025-01-13 20:59:00|423.29|420.99|422.94|420.64|423.4|421.1|422.93|420.63|30
1736801950000|2025-01-13 20:59:10|422.91|420.61|422.74|420.44|422.91|420.61|422.73|420.43|19
1736801960000|2025-01-13 20:59:20|422.75|420.45|423.09|420.79|423.09|420.79|422.73|420.43|23
1736801970000|2025-01-13 20:59:30|423.2|420.9|423.33|421.03|423.6|421.3|423.18|420.88|23
1736801980000|2025-01-13 20:59:40|423.44|421.14|423.25|420.95|423.59|421.29|423.25|420.95|29
1736801990000|2025-01-13 20:59:50|423.24|420.94|423.4|421.1|423.4|421.1|423.04|420.74|32
1736802000000|2025-01-13 21:00:00|423.36|421.06|424|421.7|424.09|421.79|423.36|421.06|32
1736802010000|2025-01-13 21:00:10|423.98|421.68|423.55|421.25|424.05|421.75|423.55|421.25|25
1736802020000|2025-01-13 21:00:20|423.53|421.23|423.49|421.19|423.53|421.23|423.26|420.96|20
1736802030000|2025-01-13 21:00:30|423.5|421.2|423.37|421.07|423.68|421.38|423.37|421.07|28
1736802040000|2025-01-13 21:00:40|423.35|421.05|423.85|421.55|423.85|421.55|423.35|421.05|30
1736802050000|2025-01-13 21:00:50|423.84|421.54|423.89|421.59|424.12|421.82|423.84|421.54|29
1736802060000|2025-01-13 21:01:00|423.87|421.57|423.71|421.41|423.87|421.57|423.46|421.16|32
1736802070000|2025-01-13 21:01:10|423.7|421.4|423.84|421.54|424.07|421.77|423.7|421.4|26
1736802080000|2025-01-13 21:01:20|423.82|421.52|423.8|421.5|423.88|421.58|423.78|421.48|13
1736802090000|2025-01-13 21:01:30|423.78|421.48|423.43|421.13|423.8|421.5|423.43|421.13|34
1736802100000|2025-01-13 21:01:40|423.45|421.15|424.02|421.72|424.05|421.75|423.42|421.12|25
1736802110000|2025-01-13 21:01:50|424|421.7|423.85|421.55|424.04|421.74|423.83|421.53|22
1736802120000|2025-01-13 21:02:00|423.74|421.44|424.2|421.9|424.28|421.98|423.73|421.43|32
1736802130000|2025-01-13 21:02:10|424.16|421.86|423.86|421.56|424.33|422.03|423.83|421.53|32
1736802140000|2025-01-13 21:02:20|423.81|421.51|423.98|421.68|424.07|421.77|423.76|421.46|27
1736802150000|2025-01-13 21:02:30|423.9|421.6|423.63|421.33|423.93|421.63|423.63|421.33|34
1736802160000|2025-01-13 21:02:40|423.6|421.3|424.09|421.79|424.13|421.83|423.56|421.26|32
1736802170000|2025-01-13 21:02:50|424.08|421.78|424.38|422.08|424.4|422.1|424.01|421.71|27
1736802180000|2025-01-13 21:03:00|424.34|422.04|424.02|421.72|424.42|422.12|424.02|421.72|31
1736802190000|2025-01-13 21:03:10|423.84|421.54|423.65|421.35|424.09|421.79|423.65|421.35|34
1736802200000|2025-01-13 21:03:20|423.66|421.36|423.31|421.01|423.76|421.46|423.25|420.95|29
1736802210000|2025-01-13 21:03:30|423.27|420.97|422.84|420.54|423.34|421.04|422.84|420.54|27
1736802220000|2025-01-13 21:03:40|422.85|420.55|422.75|420.45|422.95|420.65|422.73|420.43|27
1736802230000|2025-01-13 21:03:50|422.76|420.46|422.73|420.43|422.85|420.55|422.61|420.31|27
1736802240000|2025-01-13 21:04:00|422.71|420.41|422.26|419.96|422.73|420.43|422.23|419.93|33
1736802250000|2025-01-13 21:04:10|422.24|419.94|422.16|419.86|422.31|420.01|422.05|419.75|31
1736802260000|2025-01-13 21:04:20|422.1|419.8|422.41|420.11|422.59|420.29|422.02|419.72|36
1736802270000|2025-01-13 21:04:30|422.38|420.08|422.03|419.73|422.38|420.08|422.03|419.73|28
1736802280000|2025-01-13 21:04:40|422.06|419.76|422.03|419.73|422.06|419.76|421.85|419.55|25
1736802290000|2025-01-13 21:04:50|422.11|419.81|422.54|420.24|422.61|420.31|422.11|419.81|31
1736802300000|2025-01-13 21:05:00|422.55|420.25|422.73|420.43|422.74|420.44|422.49|420.19|21
1736802310000|2025-01-13 21:05:10|422.74|420.44|423.27|420.97|423.3|421|422.74|420.44|19
1736802320000|2025-01-13 21:05:20|423.3|421|423.59|421.29|423.59|421.29|423.16|420.86|30
1736802330000|2025-01-13 21:05:30|423.58|421.28|423.69|421.39|423.69|421.39|423.49|421.19|29
1736802340000|2025-01-13 21:05:40|423.67|421.37|424.01|421.71|424.03|421.73|423.66|421.36|21
1736802350000|2025-01-13 21:05:50|424.02|421.72|424.11|421.81|424.19|421.89|423.94|421.64|27
1736802360000|2025-01-13 21:06:00|424.15|421.85|423.7|421.4|424.19|421.89|423.7|421.4|27
1736802370000|2025-01-13 21:06:10|423.69|421.39|423.29|420.99|423.69|421.39|423.17|420.87|33
1736802380000|2025-01-13 21:06:20|423.34|421.04|423.92|421.62|424.04|421.74|423.34|421.04|37
1736802390000|2025-01-13 21:06:30|423.94|421.64|424.1|421.8|424.2|421.9|423.93|421.63|33
1736802400000|2025-01-13 21:06:40|424.09|421.79|423.74|421.44|424.15|421.85|423.74|421.44|27
1736802410000|2025-01-13 21:06:50|423.7|421.4|423.46|421.16|423.7|421.4|423.36|421.06|27
1736802420000|2025-01-13 21:07:00|423.49|421.19|423.3|421|423.72|421.42|423.23|420.93|33
1736802430000|2025-01-13 21:07:10|423.35|421.05|423.05|420.75|423.4|421.1|422.98|420.68|27
1736802440000|2025-01-13 21:07:20|423.03|420.73|423.29|420.99|423.38|421.08|423.03|420.73|32
1736802450000|2025-01-13 21:07:30|423.28|420.98|423.31|421.01|423.46|421.16|423.27|420.97|32
1736802460000|2025-01-13 21:07:40|423.3|421|423.39|421.09|423.56|421.26|423.27|420.97|32
1736802470000|2025-01-13 21:07:50|423.38|421.08|423.27|420.97|423.38|421.08|423.16|420.86|26
1736802480000|2025-01-13 21:08:00|423.28|420.98|423.27|420.97|423.5|421.2|423.17|420.87|19
1736802490000|2025-01-13 21:08:10|423.26|420.96|423.42|421.12|423.43|421.13|423.22|420.92|26
1736802500000|2025-01-13 21:08:20|423.49|421.19|423.82|421.52|423.87|421.57|423.49|421.19|24
1736802510000|2025-01-13 21:08:30|423.83|421.53|424.11|421.81|424.13|421.83|423.79|421.49|18
1736802520000|2025-01-13 21:08:40|424.1|421.8|424.03|421.73|424.11|421.81|423.97|421.67|19
1736802530000|2025-01-13 21:08:50|424.04|421.74|424.09|421.79|424.1|421.8|423.97|421.67|22
1736802540000|2025-01-13 21:09:00|424.08|421.78|424.3|422|424.33|422.03|424.01|421.71|13
1736802550000|2025-01-13 21:09:10|424.31|422.01|424.29|421.99|424.32|422.02|424.2|421.9|17
1736802560000|2025-01-13 21:09:20|424.27|421.97|424.38|422.08|424.38|422.08|424.27|421.97|10
1736802570000|2025-01-13 21:09:30|424.62|422.32|424.82|422.52|424.84|422.54|424.62|422.32|6
1736802580000|2025-01-13 21:09:40|424.81|422.51|424.65|422.35|424.81|422.51|424.65|422.35|25
1736802590000|2025-01-13 21:09:50|424.64|422.34|424.07|421.77|424.64|422.34|424.07|421.77|22
1736802600000|2025-01-13 21:10:00|424.06|421.76|424.12|421.82|424.15|421.85|423.98|421.68|30
1736802610000|2025-01-13 21:10:10|424.1|421.8|424.04|421.74|424.11|421.81|424.03|421.73|17
1736802620000|2025-01-13 21:10:20|424.05|421.75|424.37|422.07|424.37|422.07|423.92|421.62|16
1736802630000|2025-01-13 21:10:30|424.5|422.2|424.77|422.47|424.77|422.47|424.5|422.2|23
1736802640000|2025-01-13 21:10:40|424.75|422.45|424.77|422.47|424.78|422.48|424.75|422.45|19
1736802650000|2025-01-13 21:10:50|424.78|422.48|424.67|422.37|424.78|422.48|424.62|422.32|19
1736802660000|2025-01-13 21:11:00|424.65|422.35|424.69|422.39|424.86|422.56|424.65|422.35|19
1736802670000|2025-01-13 21:11:10|424.68|422.38|424.2|421.9|424.68|422.38|424.2|421.9|8
1736802680000|2025-01-13 21:11:20|424.07|421.77|424.24|421.94|424.29|421.99|424.04|421.74|21
1736802690000|2025-01-13 21:11:30|424.26|421.96|424.05|421.75|424.26|421.96|424.04|421.74|25
1736802700000|2025-01-13 21:11:40|424.06|421.76|424.13|421.83|424.14|421.84|424.02|421.72|16
1736802710000|2025-01-13 21:11:50|424.12|421.82|423.78|421.48|424.12|421.82|423.74|421.44|13
1736802720000|2025-01-13 21:12:00|423.75|421.45|423.58|421.28|423.75|421.45|423.56|421.26|29
1736802730000|2025-01-13 21:12:10|423.59|421.29|423.59|421.29|423.77|421.47|423.59|421.29|19
1736802740000|2025-01-13 21:12:20|423.57|421.27|423.52|421.22|423.61|421.31|423.49|421.19|24
1736802750000|2025-01-13 21:12:30|423.51|421.21|423.38|421.08|423.61|421.31|423.38|421.08|27
1736802760000|2025-01-13 21:12:40|423.41|421.11|423.73|421.43|423.75|421.45|423.41|421.11|28
1736802770000|2025-01-13 21:12:50|423.72|421.42|424.36|422.06|424.39|422.09|423.72|421.42|21
1736802780000|2025-01-13 21:13:00|424.37|422.07|424.37|422.07|424.37|422.07|424.35|422.05|5
1736802790000|2025-01-13 21:13:10|424.38|422.08|424.09|421.79|424.73|422.43|424.06|421.76|27
1736802800000|2025-01-13 21:13:20|423.99|421.69|423.78|421.48|424|421.7|423.77|421.47|29
1736802810000|2025-01-13 21:13:30|423.8|421.5|423.46|421.16|423.8|421.5|423.46|421.16|23
1736802820000|2025-01-13 21:13:40|423.47|421.17|423.59|421.29|423.67|421.37|423.47|421.17|20
1736802830000|2025-01-13 21:13:50|423.6|421.3|423.79|421.49|423.9|421.6|423.59|421.29|19
1736802840000|2025-01-13 21:14:00|423.78|421.48|424.05|421.75|424.08|421.78|423.76|421.46|22
1736802850000|2025-01-13 21:14:10|424.06|421.76|423.94|421.64|424.06|421.76|423.94|421.64|19
1736802860000|2025-01-13 21:14:20|423.92|421.62|423.84|421.54|423.94|421.64|423.83|421.53|22
1736802870000|2025-01-13 21:14:30|423.85|421.55|423.31|421.01|423.85|421.55|423.31|421.01|25
1736802880000|2025-01-13 21:14:40|423.3|421|423.48|421.18|423.51|421.21|423.29|420.99|22
1736802890000|2025-01-13 21:14:50|423.5|421.2|423.69|421.39|423.69|421.39|423.47|421.17|18
1736802900000|2025-01-13 21:15:00|423.66|421.36|422.81|420.51|423.66|421.36|422.8|420.5|20
1736802910000|2025-01-13 21:15:10|422.82|420.52|422.48|420.18|422.82|420.52|422.48|420.18|11
1736802920000|2025-01-13 21:15:20|422.47|420.17|422.37|420.07|422.53|420.23|422.37|420.07|21
1736802930000|2025-01-13 21:15:30|422.36|420.06|422.28|419.98|422.38|420.08|422.2|419.9|20
1736802940000|2025-01-13 21:15:40|422.27|419.97|422.53|420.23|422.53|420.23|422.25|419.95|23
1736802950000|2025-01-13 21:15:50|422.62|420.32|422.62|420.32|422.7|420.4|422.48|420.18|24
1736802960000|2025-01-13 21:16:00|422.61|420.31|422.7|420.4|422.71|420.41|422.49|420.19|22
1736802970000|2025-01-13 21:16:10|422.69|420.39|422.79|420.49|422.81|420.51|422.67|420.37|17
1736802980000|2025-01-13 21:16:20|422.89|420.59|422.99|420.69|422.99|420.69|422.85|420.55|14
1736802990000|2025-01-13 21:16:30|423|420.7|423.09|420.79|423.16|420.86|423|420.7|19
1736803000000|2025-01-13 21:16:40|423.11|420.81|423.28|420.98|423.32|421.02|423.07|420.77|20
1736803010000|2025-01-13 21:16:50|423.27|420.97|422.73|420.43|423.28|420.98|422.72|420.42|29
1736803020000|2025-01-13 21:17:00|422.72|420.42|423.01|420.71|423.08|420.78|422.7|420.4|20
1736803030000|2025-01-13 21:17:10|423.03|420.73|422.59|420.29|423.03|420.73|422.57|420.27|25
1736803040000|2025-01-13 21:17:20|422.58|420.28|422.16|419.86|422.61|420.31|422.16|419.86|20
1736803050000|2025-01-13 21:17:30|422.15|419.85|422.13|419.83|422.25|419.95|422.13|419.83|22
1736803060000|2025-01-13 21:17:40|422.14|419.84|422.02|419.72|422.14|419.84|422.02|419.72|17
1736803070000|2025-01-13 21:17:50|421.98|419.68|421.69|419.39|421.99|419.69|421.65|419.35|18
1736803080000|2025-01-13 21:18:00|421.68|419.38|421.7|419.4|421.7|419.4|421.42|419.12|30
1736803090000|2025-01-13 21:18:10|421.99|419.69|421.73|419.43|421.99|419.69|421.61|419.31|24
1736803100000|2025-01-13 21:18:20|421.74|419.44|421.63|419.33|421.97|419.67|421.63|419.33|17
1736803110000|2025-01-13 21:18:30|421.62|419.32|421.65|419.35|421.67|419.37|421.6|419.3|15
1736803120000|2025-01-13 21:18:40|421.77|419.47|421.9|419.6|421.9|419.6|421.69|419.39|25
1736803140000|2025-01-13 21:19:00|421.86|419.56|421.89|419.59|421.89|419.59|421.82|419.52|5
1736803150000|2025-01-13 21:19:10|421.86|419.56|421.9|419.6|421.9|419.6|421.86|419.56|3
1736803160000|2025-01-13 21:19:20|421.87|419.57|421.59|419.29|421.87|419.57|421.59|419.29|6
1736803170000|2025-01-13 21:19:30|421.6|419.3|421.63|419.33|421.71|419.41|421.6|419.3|10
1736803180000|2025-01-13 21:19:40|421.62|419.32|421.5|419.2|421.62|419.32|421.5|419.2|5
1736803190000|2025-01-13 21:19:50|421.52|419.22|421.63|419.33|421.69|419.39|421.52|419.22|11
1736803200000|2025-01-13 21:20:00|421.62|419.32|421.51|419.21|421.63|419.33|421.5|419.2|15
1736803210000|2025-01-13 21:20:10|421.53|419.23|421.9|419.6|421.9|419.6|421.53|419.23|13
1736803230000|2025-01-13 21:20:30|422.14|419.84|422.36|420.06|422.42|420.12|422.14|419.84|7
1736803240000|2025-01-13 21:20:40|422.37|420.07|422.25|419.95|422.44|420.14|422.25|419.95|25
1736803250000|2025-01-13 21:20:50|422.22|419.92|422.37|420.07|422.43|420.13|422.22|419.92|30
1736803260000|2025-01-13 21:21:00|422.36|420.06|422.07|419.77|422.4|420.1|422.05|419.75|25
1736803270000|2025-01-13 21:21:10|422.08|419.78|422.07|419.77|422.14|419.84|421.93|419.63|26
1736803280000|2025-01-13 21:21:20|422.09|419.79|421.95|419.65|422.21|419.91|421.93|419.63|31
1736803290000|2025-01-13 21:21:30|421.94|419.64|421.72|419.42|422.06|419.76|421.69|419.39|30
1736803300000|2025-01-13 21:21:40|421.73|419.43|421.77|419.47|421.78|419.48|421.65|419.35|26
1736803310000|2025-01-13 21:21:50|421.79|419.49|421.93|419.63|421.93|419.63|421.79|419.49|27
1736803320000|2025-01-13 21:22:00|421.95|419.65|422.09|419.79|422.22|419.92|421.95|419.65|29
1736803330000|2025-01-13 21:22:10|422.02|419.72|422.09|419.79|422.29|419.99|422.02|419.72|32
1736803340000|2025-01-13 21:22:20|422.12|419.82|422.2|419.9|422.29|419.99|422.03|419.73|33
1736803350000|2025-01-13 21:22:30|422.23|419.93|422.05|419.75|422.29|419.99|422.03|419.73|20
1736803360000|2025-01-13 21:22:40|422.06|419.76|422.12|419.82|422.17|419.87|422|419.7|30
1736803370000|2025-01-13 21:22:50|422.11|419.81|422.12|419.82|422.17|419.87|421.95|419.65|32
1736803380000|2025-01-13 21:23:00|422.13|419.83|422.08|419.78|422.26|419.96|422.02|419.72|29
1736803390000|2025-01-13 21:23:10|422.09|419.79|422.3|420|422.31|420.01|422.05|419.75|26
1736803400000|2025-01-13 21:23:20|422.26|419.96|422.16|419.86|422.38|420.08|422.16|419.86|22
1736803410000|2025-01-13 21:23:30|422.14|419.84|422.04|419.74|422.14|419.84|421.99|419.69|22
1736803420000|2025-01-13 21:23:40|422.03|419.73|422.27|419.97|422.3|420|422|419.7|33
1736803430000|2025-01-13 21:23:50|422.26|419.96|422.54|420.24|422.57|420.27|422.24|419.94|26
1736803440000|2025-01-13 21:24:00|422.52|420.22|422.58|420.28|422.58|420.28|422.5|420.2|25
1736803450000|2025-01-13 21:24:10|422.65|420.35|422.72|420.42|422.78|420.48|422.6|420.3|25
1736803460000|2025-01-13 21:24:20|422.76|420.46|422.84|420.54|422.88|420.58|422.59|420.29|28
1736803470000|2025-01-13 21:24:30|422.83|420.53|422.81|420.51|422.83|420.53|422.8|420.5|11
1736803480000|2025-01-13 21:24:40|422.82|420.52|423.05|420.75|423.08|420.78|422.79|420.49|17
1736803490000|2025-01-13 21:24:50|423.06|420.76|423.09|420.79|423.12|420.82|423.03|420.73|25
1736803500000|2025-01-13 21:25:00|423.1|420.8|423.05|420.75|423.13|420.83|423.01|420.71|31
1736803510000|2025-01-13 21:25:10|423.08|420.78|423.12|420.82|423.14|420.84|422.98|420.68|25
1736803520000|2025-01-13 21:25:20|423.11|420.81|423.31|421.01|423.32|421.02|423.11|420.81|13
1736803530000|2025-01-13 21:25:30|423.33|421.03|423.31|421.01|423.35|421.05|423.28|420.98|19
1736803540000|2025-01-13 21:25:40|423.32|421.02|423.27|420.97|423.37|421.07|423.25|420.95|23
1736803550000|2025-01-13 21:25:50|423.3|421|423.14|420.84|423.3|421|423.12|420.82|16
1736803560000|2025-01-13 21:26:00|423.15|420.85|422.69|420.39|423.23|420.93|422.69|420.39|28
1736803570000|2025-01-13 21:26:10|422.72|420.42|422.74|420.44|422.84|420.54|422.7|420.4|26
1736803580000|2025-01-13 21:26:20|422.73|420.43|422.47|420.17|422.73|420.43|422.37|420.07|28
1736803590000|2025-01-13 21:26:30|422.44|420.14|422.52|420.22|422.6|420.3|422.44|420.14|17
1736803600000|2025-01-13 21:26:40|422.42|420.12|422.14|419.84|422.45|420.15|422.06|419.76|20
1736803610000|2025-01-13 21:26:50|422.12|419.82|422.2|419.9|422.26|419.96|422.1|419.8|14
1736803620000|2025-01-13 21:27:00|422.17|419.87|422.02|419.72|422.17|419.87|422|419.7|22
1736803630000|2025-01-13 21:27:10|422.03|419.73|421.88|419.58|422.12|419.82|421.88|419.58|21
1736803640000|2025-01-13 21:27:20|421.87|419.57|422.18|419.88|422.19|419.89|421.86|419.56|22
1736803650000|2025-01-13 21:27:30|422.2|419.9|422.13|419.83|422.22|419.92|422.13|419.83|13
1736803660000|2025-01-13 21:27:40|422.14|419.84|421.99|419.69|422.15|419.85|421.92|419.62|26
1736803670000|2025-01-13 21:27:50|421.96|419.66|421.9|419.6|422.03|419.73|421.9|419.6|16
1736803680000|2025-01-13 21:28:00|421.89|419.59|422.09|419.79|422.18|419.88|421.78|419.48|24
1736803690000|2025-01-13 21:28:10|422.02|419.72|421.88|419.58|422.02|419.72|421.88|419.58|18
1736803700000|2025-01-13 21:28:20|421.87|419.57|421.78|419.48|421.88|419.58|421.77|419.47|21
1736803710000|2025-01-13 21:28:30|421.79|419.49|421.8|419.5|421.87|419.57|421.79|419.49|13
1736803720000|2025-01-13 21:28:40|421.79|419.49|421.95|419.65|422|419.7|421.79|419.49|11
1736803730000|2025-01-13 21:28:50|421.93|419.63|421.93|419.63|421.98|419.68|421.92|419.62|11
1736803740000|2025-01-13 21:29:00|421.92|419.62|422.11|419.81|422.11|419.81|421.89|419.59|17
1736803750000|2025-01-13 21:29:10|422.13|419.83|422.04|419.74|422.13|419.83|422.03|419.73|19
1736803760000|2025-01-13 21:29:20|422.02|419.72|421.97|419.67|422.03|419.73|421.96|419.66|16
1736803770000|2025-01-13 21:29:30|421.99|419.69|421.71|419.41|422.11|419.81|421.67|419.37|17
1736803780000|2025-01-13 21:29:40|421.72|419.42|421.63|419.33|421.74|419.44|421.63|419.33|13
1736803790000|2025-01-13 21:29:50|421.62|419.32|421.8|419.5|421.81|419.51|421.62|419.32|9
1736803800000|2025-01-13 21:30:00|421.79|419.49|421.94|419.64|421.94|419.64|421.75|419.45|16
1736803810000|2025-01-13 21:30:10|422.01|419.71|422.28|419.98|422.32|420.02|422.01|419.71|22
1736803820000|2025-01-13 21:30:20|422.29|419.99|422.32|420.02|422.39|420.09|422.29|419.99|7
1736803830000|2025-01-13 21:30:30|422.3|420|422.58|420.28|422.6|420.3|422.2|419.9|26
1736803840000|2025-01-13 21:30:40|422.59|420.29|422.76|420.46|422.78|420.48|422.52|420.22|22
1736803850000|2025-01-13 21:30:50|422.78|420.48|422.89|420.59|423.03|420.73|422.78|420.48|23
1736803860000|2025-01-13 21:31:00|423.01|420.71|423.48|421.18|423.48|421.18|423.01|420.71|32
1736803870000|2025-01-13 21:31:10|423.52|421.22|423.49|421.19|423.68|421.38|423.35|421.05|28
1736803880000|2025-01-13 21:31:20|423.41|421.11|422.96|420.66|423.41|421.11|422.95|420.65|19
1736803890000|2025-01-13 21:31:30|422.97|420.67|422.77|420.47|422.97|420.67|422.69|420.39|27
1736803900000|2025-01-13 21:31:40|422.74|420.44|422.97|420.67|423.03|420.73|422.71|420.41|17
1736803910000|2025-01-13 21:31:50|422.96|420.66|422.9|420.6|422.98|420.68|422.9|420.6|20
1736803920000|2025-01-13 21:32:00|422.86|420.56|422.55|420.25|422.86|420.56|422.55|420.25|20
1736803930000|2025-01-13 21:32:10|422.54|420.24|422.67|420.37|422.68|420.38|422.34|420.04|26
1736803940000|2025-01-13 21:32:20|422.66|420.36|422.44|420.14|422.66|420.36|422.42|420.12|22
1736803950000|2025-01-13 21:32:30|422.54|420.24|422.88|420.58|422.88|420.58|422.54|420.24|17
1736803960000|2025-01-13 21:32:40|422.87|420.57|422.59|420.29|422.89|420.59|422.58|420.28|17
1736803970000|2025-01-13 21:32:50|422.57|420.27|422.73|420.43|422.76|420.46|422.55|420.25|24
1736803980000|2025-01-13 21:33:00|422.74|420.44|422.73|420.43|422.74|420.44|422.54|420.24|16
1736803990000|2025-01-13 21:33:10|422.74|420.44|422.67|420.37|422.74|420.44|422.43|420.13|24
1736804000000|2025-01-13 21:33:20|422.66|420.36|422.6|420.3|422.7|420.4|422.55|420.25|21
1736804010000|2025-01-13 21:33:30|422.67|420.37|422.62|420.32|422.83|420.53|422.59|420.29|19
1736804020000|2025-01-13 21:33:40|422.6|420.3|422.58|420.28|422.68|420.38|422.5|420.2|14
1736804030000|2025-01-13 21:33:50|422.55|420.25|422.48|420.18|422.64|420.34|422.43|420.13|24
1736804040000|2025-01-13 21:34:00|422.44|420.14|422.21|419.91|422.49|420.19|422.21|419.91|23
1736804050000|2025-01-13 21:34:10|422.22|419.92|422.32|420.02|422.34|420.04|422.19|419.89|15
1736804060000|2025-01-13 21:34:20|422.4|420.1|422.69|420.39|422.74|420.44|422.4|420.1|13
1736804070000|2025-01-13 21:34:30|422.7|420.4|423.08|420.78|423.13|420.83|422.69|420.39|23
1736804080000|2025-01-13 21:34:40|423.07|420.77|422.89|420.59|423.08|420.78|422.89|420.59|23
1736804090000|2025-01-13 21:34:50|422.88|420.58|422.86|420.56|422.88|420.58|422.84|420.54|15
1736804100000|2025-01-13 21:35:00|422.84|420.54|423.07|420.77|423.07|420.77|422.58|420.28|18
1736804110000|2025-01-13 21:35:10|423.06|420.76|422.62|420.32|423.06|420.76|422.62|420.32|20
1736804120000|2025-01-13 21:35:20|422.64|420.34|422.47|420.17|422.68|420.38|422.47|420.17|25
1736804130000|2025-01-13 21:35:30|422.46|420.16|422.9|420.6|422.9|420.6|422.46|420.16|18
1736804140000|2025-01-13 21:35:40|423|420.7|422.85|420.55|423|420.7|422.85|420.55|15
1736804150000|2025-01-13 21:35:50|422.9|420.6|422.81|420.51|423.01|420.71|422.81|420.51|21
1736804160000|2025-01-13 21:36:00|422.82|420.52|422.72|420.42|422.85|420.55|422.7|420.4|23
1736804170000|2025-01-13 21:36:10|422.71|420.41|422.54|420.24|422.71|420.41|422.52|420.22|20
1736804180000|2025-01-13 21:36:20|422.55|420.25|422.32|420.02|422.55|420.25|422.31|420.01|24
1736804190000|2025-01-13 21:36:30|422.31|420.01|422.45|420.15|422.54|420.24|422.31|420.01|19
1736804200000|2025-01-13 21:36:40|422.39|420.09|422.29|419.99|422.41|420.11|422.26|419.96|24
1736804210000|2025-01-13 21:36:50|422.27|419.97|422.47|420.17|422.49|420.19|422.27|419.97|24
1736804220000|2025-01-13 21:37:00|422.46|420.16|422.89|420.59|422.89|420.59|422.46|420.16|27
1736804230000|2025-01-13 21:37:10|423.03|420.73|423.12|420.82|423.12|420.82|423|420.7|23
1736804240000|2025-01-13 21:37:20|423.13|420.83|423.4|421.1|423.4|421.1|423.13|420.83|26
1736804250000|2025-01-13 21:37:30|423.39|421.09|423.36|421.06|423.4|421.1|423.27|420.97|18
1736804260000|2025-01-13 21:37:40|423.47|421.17|423.46|421.16|423.54|421.24|423.41|421.11|21
1736804270000|2025-01-13 21:37:50|423.47|421.17|423.94|421.64|423.94|421.64|423.47|421.17|21
1736804280000|2025-01-13 21:38:00|423.95|421.65|424.15|421.85|424.15|421.85|423.83|421.53|30
1736804290000|2025-01-13 21:38:10|424.16|421.86|424.16|421.86|424.29|421.99|424.13|421.83|28
1736804300000|2025-01-13 21:38:20|424.14|421.84|424.07|421.77|424.14|421.84|423.92|421.62|22
1736804310000|2025-01-13 21:38:30|424.06|421.76|424.11|421.81|424.15|421.85|424.06|421.76|30
1736804320000|2025-01-13 21:38:40|424.09|421.79|424.08|421.78|424.14|421.84|424.08|421.78|21
1736804330000|2025-01-13 21:38:50|424.09|421.79|424.14|421.84|424.17|421.87|424.09|421.79|22
1736804340000|2025-01-13 21:39:00|424.15|421.85|424.43|422.13|424.54|422.24|424.15|421.85|26
1736804350000|2025-01-13 21:39:10|424.5|422.2|425.38|423.08|425.55|423.25|424.5|422.2|22
1736804360000|2025-01-13 21:39:20|425.36|423.06|425.45|423.15|425.47|423.17|425.33|423.03|27
1736804370000|2025-01-13 21:39:30|425.47|423.17|425.37|423.07|425.47|423.17|425.37|423.07|22
1736804380000|2025-01-13 21:39:40|425.39|423.09|425.46|423.16|425.48|423.18|425.18|422.88|24
1736804390000|2025-01-13 21:39:50|425.45|423.15|425.5|423.2|425.54|423.24|425.45|423.15|24
1736804400000|2025-01-13 21:40:00|425.53|423.23|425.65|423.35|425.65|423.35|425.53|423.23|25
1736804410000|2025-01-13 21:40:10|425.63|423.33|425.65|423.35|425.65|423.35|425.62|423.32|13
1736804430000|2025-01-13 21:40:30|425.82|423.52|425.97|423.67|426.06|423.76|425.82|423.52|10
1736804440000|2025-01-13 21:40:40|425.98|423.68|425.94|423.64|426.06|423.76|425.87|423.57|10
1736804450000|2025-01-13 21:40:50|425.95|423.65|425.89|423.59|425.95|423.65|425.89|423.59|11
1736804460000|2025-01-13 21:41:00|425.88|423.58|426.01|423.71|426.06|423.76|425.88|423.58|28
1736804470000|2025-01-13 21:41:10|426.02|423.72|426.03|423.73|426.06|423.76|426.02|423.72|5
1736804480000|2025-01-13 21:41:20|426.02|423.72|425.91|423.61|426.02|423.72|425.8|423.5|27
1736804490000|2025-01-13 21:41:30|425.85|423.55|425.93|423.63|425.93|423.63|425.81|423.51|16
1736804500000|2025-01-13 21:41:40|425.94|423.64|426.06|423.76|426.06|423.76|425.94|423.64|5
1736804530000|2025-01-13 21:42:10|426.05|423.75|426.06|423.76|426.06|423.76|425.98|423.68|10
1736804540000|2025-01-13 21:42:20|425.97|423.67|425.86|423.56|425.99|423.69|425.86|423.56|13
1736804550000|2025-01-13 21:42:30|425.87|423.57|425.59|423.29|425.87|423.57|425.58|423.28|15
1736804560000|2025-01-13 21:42:40|425.49|423.19|425.52|423.22|425.53|423.23|425.33|423.03|25
1736804570000|2025-01-13 21:42:50|425.48|423.18|425.38|423.08|425.54|423.24|425.29|422.99|28
1736804580000|2025-01-13 21:43:00|425.39|423.09|425.8|423.5|425.8|423.5|425.39|423.09|27
1736804590000|2025-01-13 21:43:10|425.81|423.51|426.06|423.76|426.06|423.76|425.81|423.51|18
1736804710000|2025-01-13 21:45:10|426.05|423.75|426.05|423.75|426.05|423.75|426.05|423.75|1
1736804720000|2025-01-13 21:45:20|426.06|423.76|426.05|423.75|426.06|423.76|426.05|423.75|2
1736804750000|2025-01-13 21:45:50|426.06|423.76|426.06|423.76|426.06|423.76|426.06|423.76|1
1736804770000|2025-01-13 21:46:10|426.05|423.75|426.05|423.75|426.05|423.75|426.05|423.75|1
1736804790000|2025-01-13 21:46:30|425.85|423.55|425.87|423.57|425.9|423.6|425.61|423.31|19
1736804800000|2025-01-13 21:46:40|425.8|423.5|426|423.7|426.03|423.73|425.8|423.5|28
1736804810000|2025-01-13 21:46:50|426.01|423.71|425.93|423.63|426.01|423.71|425.91|423.61|24
1736804820000|2025-01-13 21:47:00|425.92|423.62|425.53|423.23|425.92|423.62|425.53|423.23|23
1736804830000|2025-01-13 21:47:10|425.52|423.22|425.62|423.32|425.68|423.38|425.49|423.19|21
1736804840000|2025-01-13 21:47:20|425.68|423.38|425.44|423.14|425.7|423.4|425.41|423.11|21
1736804850000|2025-01-13 21:47:30|425.43|423.13|425.45|423.15|425.52|423.22|425.43|423.13|25
1736804860000|2025-01-13 21:47:40|425.44|423.14|425.22|422.92|425.46|423.16|425.22|422.92|19
1736804870000|2025-01-13 21:47:50|425.23|422.93|425.35|423.05|425.38|423.08|425.21|422.91|17
1736804880000|2025-01-13 21:48:00|425.36|423.06|425.24|422.94|425.38|423.08|425.17|422.87|23
1736804890000|2025-01-13 21:48:10|425.17|422.87|425.25|422.95|425.29|422.99|425.13|422.83|25
1736804900000|2025-01-13 21:48:20|425.22|422.92|425.18|422.88|425.24|422.94|425.14|422.84|25
1736804910000|2025-01-13 21:48:30|425.2|422.9|425.13|422.83|425.25|422.95|425.13|422.83|26
1736804920000|2025-01-13 21:48:40|425.12|422.82|425|422.7|425.12|422.82|424.99|422.69|23
1736804930000|2025-01-13 21:48:50|425.01|422.71|425.65|423.35|425.65|423.35|425|422.7|26
1736804940000|2025-01-13 21:49:00|425.64|423.34|425.9|423.6|425.92|423.62|425.6|423.3|27
1736804950000|2025-01-13 21:49:10|425.89|423.59|425.65|423.35|425.89|423.59|425.65|423.35|21
1736804960000|2025-01-13 21:49:20|425.66|423.36|425.73|423.43|425.75|423.45|425.65|423.35|23
1736804970000|2025-01-13 21:49:30|425.72|423.42|426.01|423.71|426.01|423.71|425.72|423.42|21
1736804980000|2025-01-13 21:49:40|426.03|423.73|426.03|423.73|426.05|423.75|426.03|423.73|15
1736804990000|2025-01-13 21:49:50|426.04|423.74|426.01|423.71|426.06|423.76|425.99|423.69|15
1736805000000|2025-01-13 21:50:00|426|423.7|425.97|423.67|426.06|423.76|425.97|423.67|8
1736805010000|2025-01-13 21:50:10|425.94|423.64|425.99|423.69|425.99|423.69|425.78|423.48|20
1736805020000|2025-01-13 21:50:20|426.02|423.72|425.82|423.52|426.05|423.75|425.77|423.47|26
1736805030000|2025-01-13 21:50:30|425.8|423.5|425.83|423.53|425.88|423.58|425.8|423.5|19
1736805040000|2025-01-13 21:50:40|425.84|423.54|425.74|423.44|425.85|423.55|425.72|423.42|17
1736805050000|2025-01-13 21:50:50|425.75|423.45|426.06|423.76|426.06|423.76|425.75|423.45|17
1736805060000|2025-01-13 21:51:00|426.04|423.74|425.91|423.61|426.04|423.74|425.81|423.51|22
1736805070000|2025-01-13 21:51:10|425.87|423.57|425.85|423.55|425.88|423.58|425.76|423.46|28
1736805080000|2025-01-13 21:51:20|425.86|423.56|425.78|423.48|425.94|423.64|425.77|423.47|21
1736805090000|2025-01-13 21:51:30|425.77|423.47|425.9|423.6|425.97|423.67|425.74|423.44|21
1736805100000|2025-01-13 21:51:40|425.85|423.55|425.84|423.54|425.92|423.62|425.84|423.54|17
1736805110000|2025-01-13 21:51:50|425.87|423.57|425.98|423.68|426.04|423.74|425.84|423.54|15
1736805120000|2025-01-13 21:52:00|425.99|423.69|425.9|423.6|425.99|423.69|425.9|423.6|18
1736805130000|2025-01-13 21:52:10|425.91|423.61|425.9|423.6|425.92|423.62|425.87|423.57|17
1736805140000|2025-01-13 21:52:20|425.88|423.58|426.06|423.76|426.06|423.76|425.88|423.58|8
1736805180000|2025-01-13 21:53:00|426.1|423.8|426.25|423.95|426.25|423.95|426.1|423.8|3
1736805190000|2025-01-13 21:53:10|426.36|424.06|426.53|424.23|426.73|424.43|426.36|424.06|8
1736805200000|2025-01-13 21:53:20|426.43|424.13|426.12|423.82|426.43|424.13|426.11|423.81|20
1736805210000|2025-01-13 21:53:30|426.11|423.81|426.16|423.86|426.18|423.88|426.1|423.8|15
1736805220000|2025-01-13 21:53:40|426.17|423.87|426.29|423.99|426.29|423.99|426.17|423.87|19
1736805230000|2025-01-13 21:53:50|426.31|424.01|426.09|423.79|426.33|424.03|426.08|423.78|23
1736805240000|2025-01-13 21:54:00|426.06|423.76|426.23|423.93|426.23|423.93|426|423.7|13
1736805250000|2025-01-13 21:54:10|426.3|424|426.43|424.13|426.47|424.17|426.27|423.97|28
1736805260000|2025-01-13 21:54:20|426.44|424.14|426.52|424.22|426.58|424.28|426.44|424.14|15
1736805270000|2025-01-13 21:54:30|426.51|424.21|426.43|424.13|426.51|424.21|426.41|424.11|11
1736805280000|2025-01-13 21:54:40|426.41|424.11|426.04|423.74|426.41|424.11|426.03|423.73|14
1736805290000|2025-01-13 21:54:50|426.05|423.75|425.67|423.37|426.06|423.76|425.66|423.36|22
1736805300000|2025-01-13 21:55:00|425.68|423.38|425.77|423.47|425.78|423.48|425.49|423.19|23
1736805310000|2025-01-13 21:55:10|425.76|423.46|425.8|423.5|425.9|423.6|425.75|423.45|21
1736805320000|2025-01-13 21:55:20|425.82|423.52|425.96|423.66|426|423.7|425.81|423.51|21
1736805330000|2025-01-13 21:55:30|425.95|423.65|426.03|423.73|426.07|423.77|425.95|423.65|17
1736805340000|2025-01-13 21:55:40|426|423.7|425.95|423.65|426.01|423.71|425.91|423.61|11
1736805350000|2025-01-13 21:55:50|425.96|423.66|425.92|423.62|425.96|423.66|425.84|423.54|16
1736805360000|2025-01-13 21:56:00|425.91|423.61|426.33|424.03|426.33|424.03|425.91|423.61|26
1736805370000|2025-01-13 21:56:10|426.4|424.1|426.33|424.03|426.4|424.1|426.27|423.97|10
1736805380000|2025-01-13 21:56:20|426.34|424.04|426.3|424|426.38|424.08|426.27|423.97|21
1736805390000|2025-01-13 21:56:30|426.29|423.99|426.21|423.91|426.29|423.99|426.2|423.9|13
1736805400000|2025-01-13 21:56:40|426.22|423.92|426.38|424.08|426.39|424.09|426.21|423.91|20
1736805410000|2025-01-13 21:56:50|426.39|424.09|426.49|424.19|426.52|424.22|426.39|424.09|22
1736805420000|2025-01-13 21:57:00|426.51|424.21|426.61|424.31|426.64|424.34|426.5|424.2|23
1736805430000|2025-01-13 21:57:10|426.53|424.23|426.52|424.22|426.59|424.29|426.47|424.17|28
1736805440000|2025-01-13 21:57:20|426.49|424.19|426.46|424.16|426.51|424.21|426.46|424.16|11
1736805450000|2025-01-13 21:57:30|426.43|424.13|426.27|423.97|426.43|424.13|426.27|423.97|26
1736805460000|2025-01-13 21:57:40|426.25|423.95|426.07|423.77|426.25|423.95|426.05|423.75|18
1736805470000|2025-01-13 21:57:50|426.17|423.87|426.3|424|426.31|424.01|426.17|423.87|21
1736805480000|2025-01-13 21:58:00|426.28|423.98|426.23|423.93|426.31|424.01|426.23|423.93|19
1736805490000|2025-01-13 21:58:10|426.24|423.94|426.48|424.18|426.49|424.19|426.23|423.93|23
1736805500000|2025-01-13 21:58:20|426.47|424.17|426.28|423.98|426.47|424.17|426.28|423.98|16
1736805510000|2025-01-13 21:58:30|426.29|423.99|426.11|423.81|426.29|423.99|426.11|423.81|18
1736805520000|2025-01-13 21:58:40|426.12|423.82|426.5|424.2|426.5|424.2|426.11|423.81|17
1736805530000|2025-01-13 21:58:50|426.45|424.15|426.59|424.29|426.65|424.35|426.41|424.11|19
1736805540000|2025-01-13 21:59:00|426.58|424.28|426.38|424.08|426.6|424.3|426.36|424.06|19
1736805550000|2025-01-13 21:59:10|426.37|424.07|426.46|424.16|426.46|424.16|426.37|424.07|18
1736805560000|2025-01-13 21:59:20|426.57|424.27|426.44|424.14|426.61|424.31|426.42|424.12|20
1736805570000|2025-01-13 21:59:30|426.43|424.13|426.53|424.23|426.57|424.27|426.43|424.13|23
1736805580000|2025-01-13 21:59:40|426.54|424.24|426.65|424.35|426.65|424.35|426.53|424.23|8
1736805590000|2025-01-13 21:59:50|426.64|424.34|426.6|424.3|426.64|424.34|426.6|424.3|9
1736805600000|2025-01-13 22:00:00|426.61|424.31|426.69|424.39|426.73|424.43|426.61|424.31|14
1736805610000|2025-01-13 22:00:10|426.7|424.4|426.59|424.29|426.7|424.4|426.59|424.29|22
1736805620000|2025-01-13 22:00:20|426.54|424.24|426.34|424.04|426.54|424.24|426.31|424.01|25
1736805630000|2025-01-13 22:00:30|426.35|424.05|426.68|424.38|426.68|424.38|426.33|424.03|15
1736805640000|2025-01-13 22:00:40|426.76|424.46|426.88|424.58|426.93|424.63|426.74|424.44|16
1736805650000|2025-01-13 22:00:50|426.9|424.6|426.87|424.57|426.91|424.61|426.79|424.49|21
1736805660000|2025-01-13 22:01:00|426.88|424.58|426.74|424.44|426.94|424.64|426.68|424.38|23
1736805670000|2025-01-13 22:01:10|426.75|424.45|426.33|424.03|426.76|424.46|426.33|424.03|19
1736805680000|2025-01-13 22:01:20|426.35|424.05|426.6|424.3|426.61|424.31|426.33|424.03|26
1736805690000|2025-01-13 22:01:30|426.61|424.31|426.99|424.69|426.99|424.69|426.61|424.31|27
1736805700000|2025-01-13 22:01:40|427.02|424.72|427.02|424.72|427.17|424.87|427.02|424.72|22
1736805710000|2025-01-13 22:01:50|427.06|424.76|427.02|424.72|427.07|424.77|427.02|424.72|3
1736805720000|2025-01-13 22:02:00|427.04|424.74|427.28|424.98|427.33|425.03|427.04|424.74|13
1736805730000|2025-01-13 22:02:10|427.27|424.97|427.24|424.94|427.28|424.98|427.06|424.76|23
1736805740000|2025-01-13 22:02:20|427.21|424.91|427.63|425.33|427.67|425.37|427.19|424.89|24
1736805750000|2025-01-13 22:02:30|427.62|425.32|427.61|425.31|427.63|425.33|427.56|425.26|15
1736805760000|2025-01-13 22:02:40|427.62|425.32|427.78|425.48|427.78|425.48|427.6|425.3|28
1736805770000|2025-01-13 22:02:50|427.79|425.49|427.77|425.47|427.86|425.56|427.77|425.47|21
1736805780000|2025-01-13 22:03:00|427.79|425.49|427.86|425.56|427.88|425.58|427.77|425.47|29
1736805790000|2025-01-13 22:03:10|427.85|425.55|427.79|425.49|427.85|425.55|427.79|425.49|9
1736805800000|2025-01-13 22:03:20|427.75|425.45|427.58|425.28|427.79|425.49|427.57|425.27|16
1736805810000|2025-01-13 22:03:30|427.54|425.24|427.19|424.89|427.54|425.24|427.18|424.88|24
1736805820000|2025-01-13 22:03:40|427.2|424.9|427.17|424.87|427.22|424.92|427.17|424.87|15
1736805830000|2025-01-13 22:03:50|427.11|424.81|427.32|425.02|427.32|425.02|427.09|424.79|14
1736805840000|2025-01-13 22:04:00|427.54|425.24|427.79|425.49|427.85|425.55|427.54|425.24|20
1736805850000|2025-01-13 22:04:10|427.78|425.48|427.78|425.48|427.8|425.5|427.76|425.46|22
1736805860000|2025-01-13 22:04:20|427.79|425.49|427.88|425.58|427.88|425.58|427.79|425.49|5
1736805870000|2025-01-13 22:04:30|427.94|425.64|427.89|425.59|427.96|425.66|427.89|425.59|5
1736805880000|2025-01-13 22:04:40|427.91|425.61|427.89|425.59|427.95|425.65|427.88|425.58|9
1736805890000|2025-01-13 22:04:50|427.88|425.58|427.92|425.62|428.02|425.72|427.76|425.46|15
1736805900000|2025-01-13 22:05:00|428|425.7|427.92|425.62|428|425.7|427.92|425.62|10
1736805910000|2025-01-13 22:05:10|427.83|425.53|427.65|425.35|427.83|425.53|427.63|425.33|16
1736805920000|2025-01-13 22:05:20|427.66|425.36|427.61|425.31|427.71|425.41|427.61|425.31|19
1736805930000|2025-01-13 22:05:30|427.62|425.32|427.56|425.26|427.63|425.33|427.56|425.26|11
1736805940000|2025-01-13 22:05:40|427.54|425.24|427.74|425.44|427.74|425.44|427.33|425.03|27
1736805950000|2025-01-13 22:05:50|427.75|425.45|427.89|425.59|427.94|425.64|427.74|425.44|21
1736805960000|2025-01-13 22:06:00|427.95|425.65|428.09|425.79|428.09|425.79|427.94|425.64|8
1736805970000|2025-01-13 22:06:10|428.07|425.77|428.22|425.92|428.23|425.93|428.04|425.74|15
1736805980000|2025-01-13 22:06:20|428.29|425.99|428.39|426.09|428.4|426.1|428.29|425.99|4
1736805990000|2025-01-13 22:06:30|428.44|426.14|428.5|426.2|428.5|426.2|428.44|426.14|9
1736806010000|2025-01-13 22:06:50|428.67|426.37|429|426.7|429|426.7|428.67|426.37|15
1736806020000|2025-01-13 22:07:00|428.97|426.67|429.08|426.78|429.1|426.8|428.88|426.58|20
1736806030000|2025-01-13 22:07:10|429.06|426.76|429.17|426.87|429.17|426.87|429.05|426.75|10
1736806040000|2025-01-13 22:07:20|429.18|426.88|429.17|426.87|429.19|426.89|429.16|426.86|13
1736806050000|2025-01-13 22:07:30|429.15|426.85|429.25|426.95|429.27|426.97|429.15|426.85|16
1736806060000|2025-01-13 22:07:40|429.26|426.96|429.12|426.82|429.26|426.96|429.09|426.79|11
1736806070000|2025-01-13 22:07:50|429.1|426.8|429.21|426.91|429.22|426.92|429.1|426.8|16
1736806080000|2025-01-13 22:08:00|429.22|426.92|429.3|427|429.3|427|429.08|426.78|15
1736806090000|2025-01-13 22:08:10|429.32|427.02|429.11|426.81|429.32|427.02|429.11|426.81|14
1736806100000|2025-01-13 22:08:20|429.1|426.8|429.21|426.91|429.22|426.92|429.1|426.8|12
1736806110000|2025-01-13 22:08:30|429.2|426.9|429.14|426.84|429.25|426.95|429.14|426.84|14
1736806120000|2025-01-13 22:08:40|429.13|426.83|429.21|426.91|429.22|426.92|429.1|426.8|15
1736806130000|2025-01-13 22:08:50|429.22|426.92|429.2|426.9|429.22|426.92|429.08|426.78|18
1736806140000|2025-01-13 22:09:00|429.21|426.91|429.14|426.84|429.27|426.97|429.11|426.81|18
1736806150000|2025-01-13 22:09:10|429.15|426.85|429.23|426.93|429.25|426.95|429.09|426.79|26
1736806160000|2025-01-13 22:09:20|429.24|426.94|429.28|426.98|429.36|427.06|429.19|426.89|26
1736806170000|2025-01-13 22:09:30|429.27|426.97|429.37|427.07|429.47|427.17|429.27|426.97|18
1736806180000|2025-01-13 22:09:40|429.36|427.06|429.37|427.07|429.42|427.12|429.24|426.94|22
1736806190000|2025-01-13 22:09:50|429.42|427.12|429.61|427.31|429.63|427.33|429.37|427.07|16
1736806200000|2025-01-13 22:10:00|429.64|427.34|429.6|427.3|429.64|427.34|429.47|427.17|26
1736806210000|2025-01-13 22:10:10|429.59|427.29|429.8|427.5|429.8|427.5|429.59|427.29|29
1736806220000|2025-01-13 22:10:20|429.79|427.49|429.74|427.44|429.8|427.5|429.73|427.43|19
1736806230000|2025-01-13 22:10:30|429.73|427.43|429.66|427.36|429.73|427.43|429.57|427.27|13
1736806240000|2025-01-13 22:10:40|429.67|427.37|429.82|427.52|429.86|427.56|429.66|427.36|22
1736806250000|2025-01-13 22:10:50|429.83|427.53|429.88|427.58|429.92|427.62|429.82|427.52|16
1736806260000|2025-01-13 22:11:00|429.87|427.57|430|427.7|430.02|427.72|429.84|427.54|21
1736806270000|2025-01-13 22:11:10|430.02|427.72|429.97|427.67|430.02|427.72|429.97|427.67|5
1736806280000|2025-01-13 22:11:20|429.87|427.57|429.97|427.67|429.99|427.69|429.83|427.53|11
1736806290000|2025-01-13 22:11:30|429.95|427.65|430.03|427.73|430.06|427.76|429.9|427.6|23
1736806300000|2025-01-13 22:11:40|430.02|427.72|430|427.7|430.03|427.73|429.86|427.56|14
1736806310000|2025-01-13 22:11:50|430.01|427.71|430.16|427.86|430.17|427.87|429.98|427.68|18
1736806320000|2025-01-13 22:12:00|430.12|427.82|430.32|428.02|430.32|428.02|430.07|427.77|24
1736806330000|2025-01-13 22:12:10|430.31|428.01|430.27|427.97|430.33|428.03|430.27|427.97|14
1736806340000|2025-01-13 22:12:20|430.28|427.98|430.43|428.13|430.44|428.14|430.28|427.98|23
1736806350000|2025-01-13 22:12:30|430.4|428.1|430.15|427.85|430.46|428.16|430.14|427.84|22
1736806360000|2025-01-13 22:12:40|430.16|427.86|430.12|427.82|430.16|427.86|430.1|427.8|14
1736806370000|2025-01-13 22:12:50|430.09|427.79|429.8|427.5|430.11|427.81|429.79|427.49|24
1736806380000|2025-01-13 22:13:00|429.81|427.51|429.47|427.17|429.81|427.51|429.42|427.12|28
1736806390000|2025-01-13 22:13:10|429.48|427.18|429.26|426.96|429.48|427.18|429.2|426.9|31
1736806400000|2025-01-13 22:13:20|429.25|426.95|429.17|426.87|429.27|426.97|429.15|426.85|21
1736806410000|2025-01-13 22:13:30|429.18|426.88|429.2|426.9|429.2|426.9|429.16|426.86|17
1736806420000|2025-01-13 22:13:40|429.22|426.92|429.32|427.02|429.44|427.14|429.22|426.92|26
1736806430000|2025-01-13 22:13:50|429.31|427.01|429.37|427.07|429.39|427.09|429.31|427.01|17
1736806440000|2025-01-13 22:14:00|429.31|427.01|429.51|427.21|429.51|427.21|429.31|427.01|23
1736806450000|2025-01-13 22:14:10|429.58|427.28|429.91|427.61|429.91|427.61|429.58|427.28|27
1736806460000|2025-01-13 22:14:20|429.93|427.63|430.14|427.84|430.17|427.87|429.91|427.61|19
1736806470000|2025-01-13 22:14:30|430.17|427.87|430.34|428.04|430.37|428.07|430.17|427.87|19
1736806480000|2025-01-13 22:14:40|430.33|428.03|430.17|427.87|430.33|428.03|430.17|427.87|18
1736806490000|2025-01-13 22:14:50|430.18|427.88|430.29|427.99|430.29|427.99|430.18|427.88|7
1736806500000|2025-01-13 22:15:00|430.23|427.93|430.09|427.79|430.23|427.93|430.08|427.78|7
1736806510000|2025-01-13 22:15:10|430.11|427.81|430.01|427.71|430.12|427.82|429.99|427.69|22
1736806520000|2025-01-13 22:15:20|430.02|427.72|429.81|427.51|430.02|427.72|429.75|427.45|21
1736806530000|2025-01-13 22:15:30|429.8|427.5|429.43|427.13|429.8|427.5|429.35|427.05|28
1736806540000|2025-01-13 22:15:40|429.48|427.18|429.19|426.89|429.48|427.18|429.1|426.8|27
1736806550000|2025-01-13 22:15:50|429.23|426.93|429.48|427.18|429.5|427.2|429.19|426.89|28
1736806560000|2025-01-13 22:16:00|429.43|427.13|429.58|427.28|429.64|427.34|429.42|427.12|21
1736806570000|2025-01-13 22:16:10|429.63|427.33|429.86|427.56|429.89|427.59|429.42|427.12|28
1736806580000|2025-01-13 22:16:20|429.92|427.62|429.96|427.66|430|427.7|429.87|427.57|27
1736806590000|2025-01-13 22:16:30|429.98|427.68|430.08|427.78|430.14|427.84|429.98|427.68|22
1736806600000|2025-01-13 22:16:40|430.16|427.86|430.22|427.92|430.24|427.94|430.11|427.81|12
1736806610000|2025-01-13 22:16:50|430.31|428.01|430.4|428.1|430.43|428.13|430.24|427.94|25
1736806620000|2025-01-13 22:17:00|430.45|428.15|430.12|427.82|430.47|428.17|430.12|427.82|19
1736806630000|2025-01-13 22:17:10|430.1|427.8|429.97|427.67|430.11|427.81|429.97|427.67|23
1736806640000|2025-01-13 22:17:20|429.95|427.65|429.77|427.47|429.98|427.68|429.74|427.44|25
1736806650000|2025-01-13 22:17:30|429.75|427.45|429.63|427.33|429.76|427.46|429.53|427.23|25
1736806660000|2025-01-13 22:17:40|429.58|427.28|429.4|427.1|429.62|427.32|429.37|427.07|19
1736806670000|2025-01-13 22:17:50|429.35|427.05|429.64|427.34|429.71|427.41|429.3|427|24
1736806680000|2025-01-13 22:18:00|429.63|427.33|429.7|427.4|429.77|427.47|429.63|427.33|15
1736806690000|2025-01-13 22:18:10|429.71|427.41|429.97|427.67|429.99|427.69|429.71|427.41|16
1736806700000|2025-01-13 22:18:20|429.95|427.65|429.67|427.37|429.95|427.65|429.64|427.34|11
1736806710000|2025-01-13 22:18:30|429.68|427.38|429.39|427.09|429.71|427.41|429.39|427.09|29
1736806720000|2025-01-13 22:18:40|429.43|427.13|429.57|427.27|429.57|427.27|429.36|427.06|15
1736806730000|2025-01-13 22:18:50|429.6|427.3|429.69|427.39|429.73|427.43|429.59|427.29|11
1736806740000|2025-01-13 22:19:00|429.65|427.35|429.9|427.6|429.91|427.61|429.53|427.23|23
1736806750000|2025-01-13 22:19:10|429.92|427.62|429.9|427.6|429.94|427.64|429.87|427.57|18
1736806760000|2025-01-13 22:19:20|429.88|427.58|429.99|427.69|430.02|427.72|429.81|427.51|29
1736806770000|2025-01-13 22:19:30|429.98|427.68|429.5|427.2|430|427.7|429.49|427.19|16
1736806780000|2025-01-13 22:19:40|429.49|427.19|429.78|427.48|429.81|427.51|429.44|427.14|24
1736806790000|2025-01-13 22:19:50|429.79|427.49|429.58|427.28|429.88|427.58|429.51|427.21|21
1736806800000|2025-01-13 22:20:00|429.57|427.27|429.63|427.33|429.7|427.4|429.57|427.27|21
1736806810000|2025-01-13 22:20:10|429.6|427.3|429.56|427.26|429.6|427.3|429.56|427.26|4
1736806820000|2025-01-13 22:20:20|429.58|427.28|429.59|427.29|429.61|427.31|429.56|427.26|8
1736806830000|2025-01-13 22:20:30|429.52|427.22|429.53|427.23|429.56|427.26|429.5|427.2|9
1736806840000|2025-01-13 22:20:40|429.54|427.24|429.53|427.23|429.54|427.24|429.51|427.21|9
1736806850000|2025-01-13 22:20:50|429.54|427.24|429.42|427.12|429.58|427.28|429.42|427.12|19
1736806860000|2025-01-13 22:21:00|429.45|427.15|429.32|427.02|429.45|427.15|429.29|426.99|16
1736806870000|2025-01-13 22:21:10|429.31|427.01|429.22|426.92|429.35|427.05|429.18|426.88|17
1736806880000|2025-01-13 22:21:20|429.21|426.91|429.18|426.88|429.22|426.92|429.18|426.88|6
1736806890000|2025-01-13 22:21:30|429.17|426.87|429.12|426.82|429.17|426.87|429.06|426.76|14
1736806900000|2025-01-13 22:21:40|429.14|426.84|428.85|426.55|429.14|426.84|428.85|426.55|17
1736806910000|2025-01-13 22:21:50|428.82|426.52|429.15|426.85|429.15|426.85|428.82|426.52|17
1736806920000|2025-01-13 22:22:00|429.19|426.89|429.5|427.2|429.56|427.26|429.19|426.89|21
1736806930000|2025-01-13 22:22:10|429.51|427.21|429.54|427.24|429.59|427.29|429.51|427.21|21
1736806940000|2025-01-13 22:22:20|429.56|427.26|429.54|427.24|429.58|427.28|429.51|427.21|10
1736806950000|2025-01-13 22:22:30|429.53|427.23|429.54|427.24|429.55|427.25|429.52|427.22|5
1736806960000|2025-01-13 22:22:40|429.55|427.25|429.56|427.26|429.57|427.27|429.55|427.25|5
1736806970000|2025-01-13 22:22:50|429.57|427.27|429.57|427.27|429.57|427.27|429.57|427.27|1
1736806980000|2025-01-13 22:23:00|429.58|427.28|429.67|427.37|429.71|427.41|429.57|427.27|14
1736806990000|2025-01-13 22:23:10|429.64|427.34|429.69|427.39|429.74|427.44|429.64|427.34|18
1736807000000|2025-01-13 22:23:20|429.7|427.4|429.56|427.26|429.7|427.4|429.56|427.26|14
1736807010000|2025-01-13 22:23:30|429.58|427.28|429.52|427.22|429.58|427.28|429.5|427.2|7
1736807020000|2025-01-13 22:23:40|429.54|427.24|429.41|427.11|429.54|427.24|429.36|427.06|19
1736807030000|2025-01-13 22:23:50|429.38|427.08|429.47|427.17|429.47|427.17|429.35|427.05|15
1736807040000|2025-01-13 22:24:00|429.48|427.18|429.61|427.31|429.66|427.36|429.47|427.17|14
1736807050000|2025-01-13 22:24:10|429.62|427.32|429.64|427.34|429.64|427.34|429.61|427.31|6
1736807060000|2025-01-13 22:24:20|429.63|427.33|429.35|427.05|429.63|427.33|429.34|427.04|18
1736807070000|2025-01-13 22:24:30|429.34|427.04|429.48|427.18|429.62|427.32|429.33|427.03|14
1736807080000|2025-01-13 22:24:40|429.49|427.19|429.38|427.08|429.51|427.21|429.37|427.07|17
1736807090000|2025-01-13 22:24:50|429.41|427.11|429.27|426.97|429.41|427.11|429.27|426.97|7
1736807100000|2025-01-13 22:25:00|429.25|426.95|429.27|426.97|429.27|426.97|429.19|426.89|22
1736807110000|2025-01-13 22:25:10|429.32|427.02|429.59|427.29|429.59|427.29|429.3|427|22
1736807120000|2025-01-13 22:25:20|429.57|427.27|429.64|427.34|429.69|427.39|429.56|427.26|18
1736807130000|2025-01-13 22:25:30|429.65|427.35|429.62|427.32|429.66|427.36|429.58|427.28|10
1736807140000|2025-01-13 22:25:40|429.63|427.33|429.59|427.29|429.64|427.34|429.59|427.29|8
1736807150000|2025-01-13 22:25:50|429.62|427.32|429.62|427.32|429.63|427.33|429.59|427.29|7
1736807160000|2025-01-13 22:26:00|429.63|427.33|429.64|427.34|429.7|427.4|429.62|427.32|11
1736807170000|2025-01-13 22:26:10|429.59|427.29|429.65|427.35|429.66|427.36|429.58|427.28|17
1736807180000|2025-01-13 22:26:20|429.64|427.34|429.65|427.35|429.72|427.42|429.57|427.27|21
1736807190000|2025-01-13 22:26:30|429.61|427.31|429.44|427.14|429.61|427.31|429.44|427.14|10
1736807200000|2025-01-13 22:26:40|429.46|427.16|429.42|427.12|429.46|427.16|429.41|427.11|6
1736807210000|2025-01-13 22:26:50|429.41|427.11|429.45|427.15|429.46|427.16|429.41|427.11|9
1736807220000|2025-01-13 22:27:00|429.43|427.13|429.59|427.29|429.59|427.29|429.43|427.13|14
1736807230000|2025-01-13 22:27:10|429.6|427.3|429.63|427.33|429.64|427.34|429.6|427.3|3
1736807240000|2025-01-13 22:27:20|429.62|427.32|429.66|427.36|429.67|427.37|429.62|427.32|11
1736807250000|2025-01-13 22:27:30|429.67|427.37|429.63|427.33|429.67|427.37|429.63|427.33|2
1736807260000|2025-01-13 22:27:40|429.67|427.37|429.67|427.37|429.67|427.37|429.64|427.34|9
1736807270000|2025-01-13 22:27:50|429.66|427.36|429.67|427.37|429.68|427.38|429.66|427.36|5
1736807280000|2025-01-13 22:28:00|429.68|427.38|429.63|427.33|429.68|427.38|429.63|427.33|18
1736807290000|2025-01-13 22:28:10|429.7|427.4|429.67|427.37|429.7|427.4|429.66|427.36|5
1736807300000|2025-01-13 22:28:20|429.66|427.36|429.52|427.22|429.66|427.36|429.52|427.22|11
1736807310000|2025-01-13 22:28:30|429.47|427.17|429.43|427.13|429.48|427.18|429.43|427.13|7
1736807320000|2025-01-13 22:28:40|429.45|427.15|429.5|427.2|429.5|427.2|429.43|427.13|8
1736807330000|2025-01-13 22:28:50|429.51|427.21|429.54|427.24|429.54|427.24|429.48|427.18|5
1736807340000|2025-01-13 22:29:00|429.61|427.31|429.61|427.31|429.62|427.32|429.58|427.28|9
1736807350000|2025-01-13 22:29:10|429.58|427.28|429.56|427.26|429.61|427.31|429.56|427.26|10
1736807360000|2025-01-13 22:29:20|429.59|427.29|429.47|427.17|429.59|427.29|429.47|427.17|7
1736807370000|2025-01-13 22:29:30|429.46|427.16|429.45|427.15|429.46|427.16|429.43|427.13|6
1736807380000|2025-01-13 22:29:40|429.44|427.14|429.44|427.14|429.44|427.14|429.43|427.13|3
1736807390000|2025-01-13 22:29:50|429.43|427.13|429.3|427|429.43|427.13|429.3|427|4
1736807400000|2025-01-13 22:30:00|429.29|426.99|429.19|426.89|429.29|426.99|429.14|426.84|16
1736807410000|2025-01-13 22:30:10|429.18|426.88|429.12|426.82|429.18|426.88|429.12|426.82|6
1736807420000|2025-01-13 22:30:20|429.1|426.8|428.85|426.55|429.11|426.81|428.85|426.55|18
1736807430000|2025-01-13 22:30:30|428.84|426.54|428.84|426.54|428.84|426.54|428.64|426.34|16
1736807440000|2025-01-13 22:30:40|428.81|426.51|428.8|426.5|428.87|426.57|428.78|426.48|16
1736807450000|2025-01-13 22:30:50|428.81|426.51|428.74|426.44|428.81|426.51|428.68|426.38|10
1736807460000|2025-01-13 22:31:00|428.71|426.41|428.37|426.07|428.71|426.41|428.36|426.06|22
1736807470000|2025-01-13 22:31:10|428.38|426.08|428.52|426.22|428.55|426.25|428.35|426.05|10
1736807480000|2025-01-13 22:31:20|428.51|426.21|428.98|426.68|429|426.7|428.51|426.21|15
1736807490000|2025-01-13 22:31:30|428.99|426.69|428.99|426.69|429|426.7|428.96|426.66|6
1736807500000|2025-01-13 22:31:40|428.96|426.66|429.04|426.74|429.05|426.75|428.95|426.65|10
1736807510000|2025-01-13 22:31:50|429.02|426.72|429.04|426.74|429.04|426.74|429.02|426.72|4
1736807520000|2025-01-13 22:32:00|429.14|426.84|429.28|426.98|429.29|426.99|429.12|426.82|14
1736807530000|2025-01-13 22:32:10|429.31|427.01|429.34|427.04|429.35|427.05|429.29|426.99|8
1736807540000|2025-01-13 22:32:20|429.31|427.01|428.89|426.59|429.31|427.01|428.88|426.58|18
1736807550000|2025-01-13 22:32:30|428.86|426.56|428.48|426.18|428.86|426.56|428.48|426.18|14
1736807560000|2025-01-13 22:32:40|428.49|426.19|428.76|426.46|428.76|426.46|428.49|426.19|23
1736807570000|2025-01-13 22:32:50|428.83|426.53|428.96|426.66|428.96|426.66|428.83|426.53|15
1736807580000|2025-01-13 22:33:00|428.99|426.69|428.57|426.27|429.01|426.71|428.57|426.27|19
1736807590000|2025-01-13 22:33:10|428.56|426.26|428.3|426|428.56|426.26|428.29|425.99|15
1736807600000|2025-01-13 22:33:20|428.29|425.99|428.04|425.74|428.29|425.99|428.04|425.74|16
1736807610000|2025-01-13 22:33:30|428.03|425.73|427.93|425.63|428.03|425.73|427.92|425.62|11
1736807620000|2025-01-13 22:33:40|427.92|425.62|427.99|425.69|428.06|425.76|427.92|425.62|10
1736807630000|2025-01-13 22:33:50|428|425.7|428|425.7|428.03|425.73|427.99|425.69|11
1736807640000|2025-01-13 22:34:00|427.94|425.64|427.97|425.67|428|425.7|427.92|425.62|16
1736807650000|2025-01-13 22:34:10|427.95|425.65|428.02|425.72|428.07|425.77|427.94|425.64|14
1736807660000|2025-01-13 22:34:20|428|425.7|428.05|425.75|428.09|425.79|428|425.7|13
1736807670000|2025-01-13 22:34:30|428.04|425.74|427.47|425.17|428.04|425.74|427.41|425.11|25
1736807680000|2025-01-13 22:34:40|427.46|425.16|427.54|425.24|427.59|425.29|427.46|425.16|18
1736807690000|2025-01-13 22:34:50|427.53|425.23|427.56|425.26|427.58|425.28|427.53|425.23|14
1736807700000|2025-01-13 22:35:00|427.58|425.28|428.2|425.9|428.2|425.9|427.58|425.28|23
1736807710000|2025-01-13 22:35:10|428.18|425.88|427.99|425.69|428.18|425.88|427.99|425.69|14
1736807740000|2025-01-13 22:35:40|427.79|425.49|427.77|425.47|427.79|425.49|427.77|425.47|2
1736807750000|2025-01-13 22:35:50|427.61|425.31|427.43|425.13|427.61|425.31|427.43|425.13|8
1736807760000|2025-01-13 22:36:00|427.44|425.14|427.44|425.14|427.44|425.14|427.44|425.14|1
1736807770000|2025-01-13 22:36:10|427.42|425.12|427.41|425.11|427.42|425.12|427.41|425.11|2
1736807780000|2025-01-13 22:36:20|427.32|425.02|427.02|424.72|427.32|425.02|427.02|424.72|14
1736807790000|2025-01-13 22:36:30|427|424.7|426.83|424.53|427.04|424.74|426.81|424.51|17
1736807800000|2025-01-13 22:36:40|426.82|424.52|426.71|424.41|426.83|424.53|426.71|424.41|17
1736807810000|2025-01-13 22:36:50|426.72|424.42|426.68|424.38|426.72|424.42|426.68|424.38|7
1736807820000|2025-01-13 22:37:00|426.63|424.33|426.26|423.96|426.63|424.33|426.25|423.95|22
1736807830000|2025-01-13 22:37:10|426.25|423.95|426.51|424.21|426.53|424.23|426.25|423.95|16
1736807840000|2025-01-13 22:37:20|426.5|424.2|426.09|423.79|426.5|424.2|426.09|423.79|17
1736807850000|2025-01-13 22:37:30|426.1|423.8|426.24|423.94|426.26|423.96|426.08|423.78|18
1736807860000|2025-01-13 22:37:40|426.23|423.93|426.21|423.91|426.23|423.93|426.19|423.89|8
1736807870000|2025-01-13 22:37:50|426.22|423.92|426.84|424.54|426.85|424.55|426.22|423.92|27
1736807880000|2025-01-13 22:38:00|426.89|424.59|426.96|424.66|426.99|424.69|426.89|424.59|9
1736807890000|2025-01-13 22:38:10|426.97|424.67|426.82|424.52|427.06|424.76|426.79|424.49|15
1736807900000|2025-01-13 22:38:20|426.86|424.56|427.14|424.84|427.24|424.94|426.85|424.55|23
1736807910000|2025-01-13 22:38:30|426.98|424.68|427|424.7|427|424.7|426.98|424.68|5
1736807930000|2025-01-13 22:38:50|427.27|424.97|427.41|425.11|427.41|425.11|427.27|424.97|4
1736807940000|2025-01-13 22:39:00|427.4|425.1|427.08|424.78|427.46|425.16|427.07|424.77|25
1736807950000|2025-01-13 22:39:10|427.11|424.81|427.28|424.98|427.28|424.98|427.11|424.81|11
1736807960000|2025-01-13 22:39:20|427.27|424.97|427.28|424.98|427.28|424.98|427.27|424.97|2
1736807970000|2025-01-13 22:39:30|427.29|424.99|427.28|424.98|427.3|425|427.25|424.95|12
1736807980000|2025-01-13 22:39:40|427.24|424.94|427.31|425.01|427.32|425.02|427.24|424.94|5
1736807990000|2025-01-13 22:39:50|427.32|425.02|427.29|424.99|427.32|425.02|427.29|424.99|4
1736808000000|2025-01-13 22:40:00|427.31|425.01|427.46|425.16|427.52|425.22|427.29|424.99|19
1736808010000|2025-01-13 22:40:10|427.45|425.15|427.18|424.88|427.45|425.15|427.16|424.86|12
1736808020000|2025-01-13 22:40:20|427.19|424.89|427.29|424.99|427.3|425|427.19|424.89|15
1736808030000|2025-01-13 22:40:30|427.32|425.02|427.42|425.12|427.42|425.12|427.32|425.02|11
1736808040000|2025-01-13 22:40:40|427.43|425.13|427.42|425.12|427.57|425.27|427.42|425.12|15
1736808050000|2025-01-13 22:40:50|427.41|425.11|427.37|425.07|427.41|425.11|427.37|425.07|5
1736808060000|2025-01-13 22:41:00|427.38|425.08|427.36|425.06|427.38|425.08|427.35|425.05|7
1736808070000|2025-01-13 22:41:10|427.37|425.07|427.48|425.18|427.58|425.28|427.37|425.07|18
1736808080000|2025-01-13 22:41:20|427.49|425.19|427.55|425.25|427.57|425.27|427.49|425.19|7
1736808090000|2025-01-13 22:41:30|427.54|425.24|427.7|425.4|427.7|425.4|427.54|425.24|10
1736808100000|2025-01-13 22:41:40|427.71|425.41|427.86|425.56|427.86|425.56|427.71|425.41|14
1736808110000|2025-01-13 22:41:50|427.85|425.55|428.03|425.73|428.05|425.75|427.85|425.55|13
1736808120000|2025-01-13 22:42:00|428.06|425.76|428.17|425.87|428.17|425.87|428.02|425.72|15
1736808130000|2025-01-13 22:42:10|428.15|425.85|428.18|425.88|428.22|425.92|428.14|425.84|17
1736808140000|2025-01-13 22:42:20|428.17|425.87|428.16|425.86|428.17|425.87|428.14|425.84|7
1736808150000|2025-01-13 22:42:30|428.17|425.87|428.37|426.07|428.37|426.07|428.17|425.87|15
1736808160000|2025-01-13 22:42:40|428.39|426.09|428.46|426.16|428.47|426.17|428.38|426.08|12
1736808170000|2025-01-13 22:42:50|428.44|426.14|428.33|426.03|428.47|426.17|428.33|426.03|9
1736808180000|2025-01-13 22:43:00|428.34|426.04|428.47|426.17|428.47|426.17|428.32|426.02|15
1736808190000|2025-01-13 22:43:10|428.48|426.18|428.66|426.36|428.66|426.36|428.46|426.16|13
1736808200000|2025-01-13 22:43:20|428.64|426.34|428.67|426.37|428.74|426.44|428.64|426.34|18
1736808210000|2025-01-13 22:43:30|428.68|426.38|428.65|426.35|428.68|426.38|428.65|426.35|4
1736808220000|2025-01-13 22:43:40|428.66|426.36|428.7|426.4|428.71|426.41|428.66|426.36|13
1736808230000|2025-01-13 22:43:50|428.74|426.44|428.65|426.35|428.74|426.44|428.61|426.31|8
1736808240000|2025-01-13 22:44:00|428.64|426.34|428.64|426.34|428.64|426.34|428.63|426.33|3
1736808250000|2025-01-13 22:44:10|428.66|426.36|428.67|426.37|428.72|426.42|428.66|426.36|12
1736808260000|2025-01-13 22:44:20|428.66|426.36|428.66|426.36|428.66|426.36|428.66|426.36|1
1736808270000|2025-01-13 22:44:30|428.65|426.35|428.7|426.4|428.72|426.42|428.65|426.35|5
1736808290000|2025-01-13 22:44:50|428.71|426.41|428.7|426.4|428.71|426.41|428.7|426.4|2
1736808300000|2025-01-13 22:45:00|428.72|426.42|428.75|426.45|428.76|426.46|428.72|426.42|5
1736808310000|2025-01-13 22:45:10|428.77|426.47|428.79|426.49|428.8|426.5|428.76|426.46|6
1736808320000|2025-01-13 22:45:20|428.81|426.51|428.92|426.62|428.92|426.62|428.81|426.51|8
1736808330000|2025-01-13 22:45:30|428.91|426.61|428.9|426.6|428.91|426.61|428.9|426.6|2
1736808350000|2025-01-13 22:45:50|428.91|426.61|428.92|426.62|428.93|426.63|428.91|426.61|4
1736808360000|2025-01-13 22:46:00|428.93|426.63|428.93|426.63|428.93|426.63|428.93|426.63|1
1736808370000|2025-01-13 22:46:10|428.94|426.64|429.05|426.75|429.06|426.76|428.92|426.62|11
1736808380000|2025-01-13 22:46:20|429.04|426.74|429|426.7|429.04|426.74|429|426.7|4
1736808400000|2025-01-13 22:46:40|429.07|426.77|429.03|426.73|429.07|426.77|429|426.7|6
1736808410000|2025-01-13 22:46:50|429.09|426.79|429.12|426.82|429.13|426.83|429.09|426.79|4
1736808420000|2025-01-13 22:47:00|429.11|426.81|429.12|426.82|429.12|426.82|429.11|426.81|2
1736808430000|2025-01-13 22:47:10|429.13|426.83|429.13|426.83|429.13|426.83|429.13|426.83|1
1736808440000|2025-01-13 22:47:20|429.14|426.84|429.09|426.79|429.14|426.84|429.09|426.79|3
1736808450000|2025-01-13 22:47:30|429.12|426.82|429.02|426.72|429.12|426.82|429.02|426.72|7
1736808460000|2025-01-13 22:47:40|428.89|426.59|428.74|426.44|428.89|426.59|428.74|426.44|13
1736808470000|2025-01-13 22:47:50|428.73|426.43|428.7|426.4|428.76|426.46|428.7|426.4|8
1736808480000|2025-01-13 22:48:00|428.68|426.38|428.66|426.36|428.71|426.41|428.66|426.36|8
1736808490000|2025-01-13 22:48:10|428.65|426.35|428.74|426.44|428.74|426.44|428.65|426.35|8
1736808500000|2025-01-13 22:48:20|428.73|426.43|428.67|426.37|428.74|426.44|428.67|426.37|6
1736808510000|2025-01-13 22:48:30|428.68|426.38|428.67|426.37|428.68|426.38|428.67|426.37|2
1736808520000|2025-01-13 22:48:40|428.66|426.36|428.64|426.34|428.66|426.36|428.64|426.34|5
1736808530000|2025-01-13 22:48:50|428.67|426.37|428.64|426.34|428.67|426.37|428.62|426.32|7
1736808540000|2025-01-13 22:49:00|428.66|426.36|428.72|426.42|428.73|426.43|428.65|426.35|14
1736808550000|2025-01-13 22:49:10|428.71|426.41|428.77|426.47|428.77|426.47|428.71|426.41|13
1736808560000|2025-01-13 22:49:20|428.76|426.46|428.67|426.37|428.76|426.46|428.67|426.37|9
1736808570000|2025-01-13 22:49:30|428.68|426.38|428.71|426.41|428.73|426.43|428.68|426.38|13
1736808580000|2025-01-13 22:49:40|428.7|426.4|428.71|426.41|428.71|426.41|428.7|426.4|2
1736808590000|2025-01-13 22:49:50|428.64|426.34|428.67|426.37|428.69|426.39|428.64|426.34|4
1736808600000|2025-01-13 22:50:00|428.66|426.36|428.67|426.37|428.67|426.37|428.62|426.32|8
1736808610000|2025-01-13 22:50:10|428.68|426.38|428.7|426.4|428.7|426.4|428.68|426.38|4
1736808620000|2025-01-13 22:50:20|428.71|426.41|428.7|426.4|428.71|426.41|428.7|426.4|4
1736808630000|2025-01-13 22:50:30|428.72|426.42|428.66|426.36|428.72|426.42|428.65|426.35|10
1736808640000|2025-01-13 22:50:40|428.65|426.35|428.66|426.36|428.71|426.41|428.64|426.34|8
1736808650000|2025-01-13 22:50:50|428.65|426.35|428.63|426.33|428.7|426.4|428.62|426.32|6
1736808660000|2025-01-13 22:51:00|428.64|426.34|428.66|426.36|428.71|426.41|428.64|426.34|6
1736808670000|2025-01-13 22:51:10|428.65|426.35|428.71|426.41|428.71|426.41|428.63|426.33|8
1736808680000|2025-01-13 22:51:20|428.63|426.33|428.61|426.31|428.63|426.33|428.61|426.31|2
1736808690000|2025-01-13 22:51:30|428.56|426.26|428.46|426.16|428.56|426.26|428.46|426.16|9
1736808700000|2025-01-13 22:51:40|428.47|426.17|428.43|426.13|428.47|426.17|428.41|426.11|6
1736808710000|2025-01-13 22:51:50|428.42|426.12|428.38|426.08|428.42|426.12|428.38|426.08|5
1736808720000|2025-01-13 22:52:00|428.37|426.07|428.02|425.72|428.37|426.07|428.02|425.72|18
1736808730000|2025-01-13 22:52:10|428|425.7|427.93|425.63|428|425.7|427.93|425.63|7
1736808750000|2025-01-13 22:52:30|427.97|425.67|427.98|425.68|427.98|425.68|427.97|425.67|2
1736808760000|2025-01-13 22:52:40|427.97|425.67|427.89|425.59|427.97|425.67|427.89|425.59|7
1736808770000|2025-01-13 22:52:50|427.91|425.61|427.8|425.5|427.91|425.61|427.8|425.5|9
1736808780000|2025-01-13 22:53:00|427.79|425.49|427.78|425.48|427.79|425.49|427.78|425.48|4
1736808800000|2025-01-13 22:53:20|427.77|425.47|427.73|425.43|427.77|425.47|427.72|425.42|6
1736808810000|2025-01-13 22:53:30|427.75|425.45|427.77|425.47|427.79|425.49|427.75|425.45|4
1736808820000|2025-01-13 22:53:40|427.76|425.46|427.73|425.43|427.76|425.46|427.72|425.42|6
1736808830000|2025-01-13 22:53:50|427.74|425.44|427.65|425.35|427.74|425.44|427.65|425.35|8
1736808840000|2025-01-13 22:54:00|427.64|425.34|427.66|425.36|427.66|425.36|427.59|425.29|10
1736808850000|2025-01-13 22:54:10|427.65|425.35|427.67|425.37|427.67|425.37|427.65|425.35|4
1736808860000|2025-01-13 22:54:20|427.73|425.43|427.76|425.46|427.77|425.47|427.72|425.42|9
1736808870000|2025-01-13 22:54:30|427.79|425.49|427.76|425.46|427.82|425.52|427.76|425.46|7
1736808880000|2025-01-13 22:54:40|427.77|425.47|427.77|425.47|427.77|425.47|427.77|425.47|1
1736808890000|2025-01-13 22:54:50|427.78|425.48|427.78|425.48|427.78|425.48|427.78|425.48|1
1736808900000|2025-01-13 22:55:00|427.8|425.5|427.83|425.53|427.83|425.53|427.8|425.5|4
1736808910000|2025-01-13 22:55:10|427.82|425.52|427.95|425.65|427.95|425.65|427.82|425.52|9
1736808920000|2025-01-13 22:55:20|427.96|425.66|428.56|426.26|428.57|426.27|427.95|425.65|23
1736808930000|2025-01-13 22:55:30|428.57|426.27|428.56|426.26|428.57|426.27|428.56|426.26|4
1736808950000|2025-01-13 22:55:50|428.57|426.27|428.63|426.33|428.68|426.38|428.57|426.27|11
1736808960000|2025-01-13 22:56:00|428.73|426.43|428.71|426.41|428.78|426.48|428.71|426.41|8
1736808970000|2025-01-13 22:56:10|428.76|426.46|428.52|426.22|428.76|426.46|428.41|426.11|18
1736808980000|2025-01-13 22:56:20|428.43|426.13|428.07|425.77|428.48|426.18|428.07|425.77|18
1736808990000|2025-01-13 22:56:30|428.06|425.76|427.96|425.66|428.06|425.76|427.96|425.66|9
1736809000000|2025-01-13 22:56:40|427.95|425.65|428.06|425.76|428.06|425.76|427.95|425.65|6
1736809010000|2025-01-13 22:56:50|428.07|425.77|428.06|425.76|428.09|425.79|428.03|425.73|9
1736809020000|2025-01-13 22:57:00|428.05|425.75|428.11|425.81|428.12|425.82|428.05|425.75|9
1736809030000|2025-01-13 22:57:10|428.12|425.82|428.08|425.78|428.12|425.82|428.08|425.78|4
1736809040000|2025-01-13 22:57:20|428.07|425.77|428.06|425.76|428.07|425.77|428.05|425.75|5
1736809050000|2025-01-13 22:57:30|428.07|425.77|428.1|425.8|428.11|425.81|428.07|425.77|6
1736809060000|2025-01-13 22:57:40|428.11|425.81|428.2|425.9|428.21|425.91|428.11|425.81|6
1736809070000|2025-01-13 22:57:50|428.22|425.92|428.24|425.94|428.24|425.94|428.21|425.91|4
1736809080000|2025-01-13 22:58:00|428.28|425.98|428.59|426.29|428.59|426.29|428.28|425.98|14
1736809090000|2025-01-13 22:58:10|428.6|426.3|428.71|426.41|428.71|426.41|428.6|426.3|6
1736809100000|2025-01-13 22:58:20|428.72|426.42|428.72|426.42|428.74|426.44|428.71|426.41|7
1736809110000|2025-01-13 22:58:30|428.68|426.38|428.57|426.27|428.68|426.38|428.55|426.25|4
1736809120000|2025-01-13 22:58:40|428.54|426.24|428.18|425.88|428.56|426.26|428.18|425.88|11
1736809130000|2025-01-13 22:58:50|428.12|425.82|428.17|425.87|428.17|425.87|428.08|425.78|11
1736809140000|2025-01-13 22:59:00|428.19|425.89|428.51|426.21|428.51|426.21|428.19|425.89|20
1736809150000|2025-01-13 22:59:10|428.52|426.22|428.63|426.33|428.63|426.33|428.52|426.22|8
1736809160000|2025-01-13 22:59:20|428.62|426.32|428.69|426.39|428.7|426.4|428.61|426.31|8
1736809170000|2025-01-13 22:59:30|428.72|426.42|428.82|426.52|428.82|426.52|428.71|426.41|10
1736809180000|2025-01-13 22:59:40|428.81|426.51|428.97|426.67|429.01|426.71|428.81|426.51|17
1736809190000|2025-01-13 22:59:50|428.95|426.65|428.88|426.58|428.95|426.65|428.88|426.58|6
1736809200000|2025-01-13 23:00:00|428.89|426.59|429.05|426.75|429.1|426.8|428.89|426.59|15
1736809210000|2025-01-13 23:00:10|429.04|426.74|429.07|426.77|429.07|426.77|429.04|426.74|4
1736809220000|2025-01-13 23:00:20|429.08|426.78|428.93|426.63|429.12|426.82|428.93|426.63|11
1736809230000|2025-01-13 23:00:30|428.9|426.6|428.81|426.51|428.9|426.6|428.73|426.43|13
1736809240000|2025-01-13 23:00:40|428.82|426.52|428.8|426.5|428.82|426.52|428.75|426.45|7
1736809250000|2025-01-13 23:00:50|428.79|426.49|428.67|426.37|428.79|426.49|428.67|426.37|7
1736809260000|2025-01-13 23:01:00|428.66|426.36|428.88|426.58|428.89|426.59|428.66|426.36|19
1736809270000|2025-01-13 23:01:10|428.87|426.57|428.5|426.2|428.87|426.57|428.5|426.2|13
1736809280000|2025-01-13 23:01:20|428.49|426.19|428.46|426.16|428.49|426.19|428.42|426.12|14
1736809290000|2025-01-13 23:01:30|428.45|426.15|428.46|426.16|428.46|426.16|428.45|426.15|2
1736809300000|2025-01-13 23:01:40|428.45|426.15|428.38|426.08|428.45|426.15|428.38|426.08|6
1736809310000|2025-01-13 23:01:50|428.32|426.02|428.02|425.72|428.33|426.03|428.02|425.72|16
1736809320000|2025-01-13 23:02:00|428|425.7|428.11|425.81|428.13|425.83|427.93|425.63|18
1736809330000|2025-01-13 23:02:10|428.14|425.84|428.14|425.84|428.15|425.85|428.08|425.78|16
1736809340000|2025-01-13 23:02:20|428.13|425.83|428.18|425.88|428.2|425.9|428.09|425.79|15
1736809350000|2025-01-13 23:02:30|428.19|425.89|428.25|425.95|428.31|426.01|428.19|425.89|10
1736809360000|2025-01-13 23:02:40|428.26|425.96|428.42|426.12|428.42|426.12|428.26|425.96|6
1736809370000|2025-01-13 23:02:50|428.52|426.22|428.61|426.31|428.61|426.31|428.48|426.18|11
1736809380000|2025-01-13 23:03:00|428.62|426.32|428.58|426.28|428.62|426.32|428.58|426.28|4
1736809390000|2025-01-13 23:03:10|428.57|426.27|428.43|426.13|428.57|426.27|428.43|426.13|8
1736809400000|2025-01-13 23:03:20|428.42|426.12|428.52|426.22|428.52|426.22|428.41|426.11|11
1736809410000|2025-01-13 23:03:30|428.55|426.25|428.61|426.31|428.62|426.32|428.54|426.24|8
1736809420000|2025-01-13 23:03:40|428.62|426.32|428.66|426.36|428.67|426.37|428.62|426.32|8
1736809430000|2025-01-13 23:03:50|428.67|426.37|428.7|426.4|428.7|426.4|428.66|426.36|4
1736809470000|2025-01-13 23:04:30|428.96|426.66|429.19|426.89|429.19|426.89|428.96|426.66|7
1736809480000|2025-01-13 23:04:40|429.2|426.9|429.19|426.89|429.25|426.95|429.19|426.89|17
1736809490000|2025-01-13 23:04:50|429.2|426.9|429.26|426.96|429.26|426.96|429.2|426.9|6
1736809500000|2025-01-13 23:05:00|429.25|426.95|429.11|426.81|429.26|426.96|429.11|426.81|10
1736809510000|2025-01-13 23:05:10|429.12|426.82|429.09|426.79|429.12|426.82|429.08|426.78|6
1736809520000|2025-01-13 23:05:20|429.1|426.8|429.09|426.79|429.12|426.82|429.09|426.79|5
1736809530000|2025-01-13 23:05:30|429.12|426.82|428.95|426.65|429.12|426.82|428.95|426.65|9
1736809540000|2025-01-13 23:05:40|428.94|426.64|428.76|426.46|428.94|426.64|428.76|426.46|13
1736809550000|2025-01-13 23:05:50|428.7|426.4|428.67|426.37|428.7|426.4|428.65|426.35|9
1736809560000|2025-01-13 23:06:00|428.7|426.4|428.68|426.38|428.7|426.4|428.63|426.33|6
1736809570000|2025-01-13 23:06:10|428.66|426.36|428.66|426.36|428.66|426.36|428.66|426.36|1
1736809580000|2025-01-13 23:06:20|428.68|426.38|428.68|426.38|428.68|426.38|428.68|426.38|1
1736809590000|2025-01-13 23:06:30|428.66|426.36|428.68|426.38|428.68|426.38|428.66|426.36|2
1736809600000|2025-01-13 23:06:40|428.67|426.37|428.67|426.37|428.67|426.37|428.67|426.37|1
1736809610000|2025-01-13 23:06:50|428.66|426.36|428.67|426.37|428.67|426.37|428.66|426.36|2
1736809620000|2025-01-13 23:07:00|428.66|426.36|428.53|426.23|428.66|426.36|428.48|426.18|14
1736809630000|2025-01-13 23:07:10|428.48|426.18|428.49|426.19|428.49|426.19|428.47|426.17|3
1736809650000|2025-01-13 23:07:30|428.46|426.16|428.36|426.06|428.46|426.16|428.36|426.06|4
1736809660000|2025-01-13 23:07:40|428.37|426.07|428.42|426.12|428.42|426.12|428.37|426.07|2
1736809670000|2025-01-13 23:07:50|428.36|426.06|428.31|426.01|428.36|426.06|428.31|426.01|4
1736809680000|2025-01-13 23:08:00|428.32|426.02|428.24|425.94|428.34|426.04|428.24|425.94|12
1736809690000|2025-01-13 23:08:10|428.27|425.97|428.4|426.1|428.42|426.12|428.27|425.97|8
1736809710000|2025-01-13 23:08:30|428.41|426.11|428.43|426.13|428.43|426.13|428.41|426.11|3
1736809720000|2025-01-13 23:08:40|428.42|426.12|428.51|426.21|428.52|426.22|428.42|426.12|8
1736809730000|2025-01-13 23:08:50|428.53|426.23|428.62|426.32|428.68|426.38|428.53|426.23|12
1736809740000|2025-01-13 23:09:00|428.64|426.34|428.45|426.15|428.64|426.34|428.45|426.15|10
1736809750000|2025-01-13 23:09:10|428.46|426.16|428.44|426.14|428.46|426.16|428.44|426.14|3
1736809760000|2025-01-13 23:09:20|428.45|426.15|428.58|426.28|428.58|426.28|428.44|426.14|10
1736809770000|2025-01-13 23:09:30|428.56|426.26|428.56|426.26|428.56|426.26|428.56|426.26|1
1736809780000|2025-01-13 23:09:40|428.55|426.25|428.55|426.25|428.57|426.27|428.53|426.23|7
1736809790000|2025-01-13 23:09:50|428.56|426.26|428.46|426.16|428.56|426.26|428.46|426.16|5
1736809800000|2025-01-13 23:10:00|428.51|426.21|428.47|426.17|428.53|426.23|428.47|426.17|6
1736809810000|2025-01-13 23:10:10|428.46|426.16|428.62|426.32|428.62|426.32|428.46|426.16|10
1736809820000|2025-01-13 23:10:20|428.63|426.33|428.84|426.54|428.85|426.55|428.63|426.33|8
1736809830000|2025-01-13 23:10:30|428.86|426.56|428.99|426.69|429.02|426.72|428.86|426.56|13
1736809840000|2025-01-13 23:10:40|428.97|426.67|428.86|426.56|428.97|426.67|428.83|426.53|11
1736809850000|2025-01-13 23:10:50|428.89|426.59|428.97|426.67|428.98|426.68|428.88|426.58|10
1736809860000|2025-01-13 23:11:00|428.96|426.66|428.78|426.48|428.97|426.67|428.74|426.44|16
1736809870000|2025-01-13 23:11:10|428.85|426.55|428.93|426.63|428.99|426.69|428.85|426.55|28
1736809880000|2025-01-13 23:11:20|428.96|426.66|429|426.7|429.01|426.71|428.95|426.65|14
1736809890000|2025-01-13 23:11:30|429.02|426.72|429|426.7|429.03|426.73|429|426.7|14
1736809900000|2025-01-13 23:11:40|429.01|426.71|429.1|426.8|429.17|426.87|429|426.7|21
1736809910000|2025-01-13 23:11:50|429.08|426.78|429.09|426.79|429.13|426.83|429.06|426.76|12
1736809920000|2025-01-13 23:12:00|429.1|426.8|428.8|426.5|429.1|426.8|428.8|426.5|17
1736809930000|2025-01-13 23:12:10|428.81|426.51|429.28|426.98|429.29|426.99|428.81|426.51|12
1736809940000|2025-01-13 23:12:20|429.39|427.09|429.4|427.1|429.44|427.14|429.39|427.09|6
1736809950000|2025-01-13 23:12:30|429.39|427.09|429.29|426.99|429.39|427.09|429.24|426.94|14
1736809960000|2025-01-13 23:12:40|429.27|426.97|428.93|426.63|429.29|426.99|428.93|426.63|15
1736809970000|2025-01-13 23:12:50|428.9|426.6|428.78|426.48|428.9|426.6|428.74|426.44|14
1736809980000|2025-01-13 23:13:00|428.77|426.47|428.78|426.48|428.83|426.53|428.74|426.44|21
1736809990000|2025-01-13 23:13:10|428.77|426.47|428.91|426.61|428.92|426.62|428.75|426.45|16
1736810000000|2025-01-13 23:13:20|428.92|426.62|428.99|426.69|428.99|426.69|428.92|426.62|19
1736810010000|2025-01-13 23:13:30|428.97|426.67|428.86|426.56|429.02|426.72|428.84|426.54|18
1736810020000|2025-01-13 23:13:40|428.85|426.55|429.05|426.75|429.05|426.75|428.83|426.53|21
1736810030000|2025-01-13 23:13:50|429.06|426.76|428.98|426.68|429.06|426.76|428.97|426.67|16
1736810040000|2025-01-13 23:14:00|428.99|426.69|429.01|426.71|429.04|426.74|428.98|426.68|16
1736810050000|2025-01-13 23:14:10|429|426.7|429.01|426.71|429.06|426.76|429|426.7|15
1736810060000|2025-01-13 23:14:20|428.99|426.69|429.06|426.76|429.07|426.77|428.99|426.69|8
1736810070000|2025-01-13 23:14:30|429.07|426.77|429.08|426.78|429.09|426.79|429.04|426.74|11
1736810080000|2025-01-13 23:14:40|429.1|426.8|429.06|426.76|429.17|426.87|429.06|426.76|18
1736810090000|2025-01-13 23:14:50|429.07|426.77|429.1|426.8|429.11|426.81|429.07|426.77|10
1736810100000|2025-01-13 23:15:00|429.09|426.79|429.27|426.97|429.29|426.99|429.08|426.78|18
1736810110000|2025-01-13 23:15:10|429.25|426.95|429.38|427.08|429.4|427.1|429.25|426.95|21
1736810120000|2025-01-13 23:15:20|429.37|427.07|429.43|427.13|429.44|427.14|429.37|427.07|13
1736810130000|2025-01-13 23:15:30|429.42|427.12|429.52|427.22|429.56|427.26|429.42|427.12|15
1736810140000|2025-01-13 23:15:40|429.54|427.24|429.4|427.1|429.54|427.24|429.4|427.1|8
1736810150000|2025-01-13 23:15:50|429.41|427.11|429.2|426.9|429.46|427.16|429.17|426.87|12
1736810160000|2025-01-13 23:16:00|429.22|426.92|429.2|426.9|429.28|426.98|429.2|426.9|12
1736810170000|2025-01-13 23:16:10|429.13|426.83|429.26|426.96|429.26|426.96|429.09|426.79|13
1736810180000|2025-01-13 23:16:20|429.23|426.93|429.22|426.92|429.26|426.96|429.22|426.92|7
1736810190000|2025-01-13 23:16:30|429.13|426.83|429.04|426.74|429.13|426.83|429.02|426.72|6
1736810200000|2025-01-13 23:16:40|429.08|426.78|429.2|426.9|429.26|426.96|429.02|426.72|17
1736810210000|2025-01-13 23:16:50|429.19|426.89|429.28|426.98|429.3|427|429.19|426.89|13
1736810220000|2025-01-13 23:17:00|429.29|426.99|429.28|426.98|429.3|427|429.28|426.98|4
1736810230000|2025-01-13 23:17:10|429.19|426.89|429.2|426.9|429.21|426.91|429.18|426.88|8
1736810240000|2025-01-13 23:17:20|429.22|426.92|429.2|426.9|429.22|426.92|429.19|426.89|18
1736810250000|2025-01-13 23:17:30|429.19|426.89|429.02|426.72|429.19|426.89|429|426.7|13
1736810260000|2025-01-13 23:17:40|429.03|426.73|429.17|426.87|429.2|426.9|429.03|426.73|17
1736810270000|2025-01-13 23:17:50|429.06|426.76|428.96|426.66|429.06|426.76|428.96|426.66|5
1736810280000|2025-01-13 23:18:00|428.97|426.67|428.94|426.64|429|426.7|428.89|426.59|16
1736810290000|2025-01-13 23:18:10|428.95|426.65|428.87|426.57|428.95|426.65|428.8|426.5|14
1736810300000|2025-01-13 23:18:20|428.85|426.55|428.89|426.59|428.9|426.6|428.83|426.53|15
1736810310000|2025-01-13 23:18:30|428.9|426.6|429.08|426.78|429.09|426.79|428.89|426.59|19
1736810320000|2025-01-13 23:18:40|429.09|426.79|429.03|426.73|429.1|426.8|429.03|426.73|17
1736810330000|2025-01-13 23:18:50|429.04|426.74|429.02|426.72|429.04|426.74|429.02|426.72|25
1736810340000|2025-01-13 23:19:00|429.03|426.73|428.98|426.68|429.03|426.73|428.98|426.68|8
1736810350000|2025-01-13 23:19:10|428.91|426.61|429.07|426.77|429.07|426.77|428.91|426.61|14
1736810360000|2025-01-13 23:19:20|429.04|426.74|428.92|426.62|429.04|426.74|428.9|426.6|18
1736810370000|2025-01-13 23:19:30|428.91|426.61|428.91|426.61|428.93|426.63|428.9|426.6|9
1736810380000|2025-01-13 23:19:40|428.92|426.62|428.93|426.63|428.94|426.64|428.88|426.58|11
1736810390000|2025-01-13 23:19:50|428.96|426.66|428.99|426.69|429.03|426.73|428.96|426.66|19
1736810400000|2025-01-13 23:20:00|428.98|426.68|428.99|426.69|428.99|426.69|428.97|426.67|4
1736810410000|2025-01-13 23:20:10|428.98|426.68|429.08|426.78|429.08|426.78|428.98|426.68|4
1736810420000|2025-01-13 23:20:20|429.13|426.83|429.12|426.82|429.13|426.83|429.09|426.79|9
1736810430000|2025-01-13 23:20:30|429.11|426.81|429.2|426.9|429.2|426.9|429.11|426.81|19
1736810440000|2025-01-13 23:20:40|429.23|426.93|429.24|426.94|429.26|426.96|429.21|426.91|16
1736810450000|2025-01-13 23:20:50|429.25|426.95|429.24|426.94|429.25|426.95|429.23|426.93|4
1736810460000|2025-01-13 23:21:00|429.23|426.93|429.19|426.89|429.23|426.93|429.1|426.8|17
1736810470000|2025-01-13 23:21:10|429.2|426.9|429.19|426.89|429.2|426.9|429.19|426.89|4
1736810480000|2025-01-13 23:21:20|429.2|426.9|429.19|426.89|429.2|426.9|429.19|426.89|2
1736810490000|2025-01-13 23:21:30|428.99|426.69|428.98|426.68|429|426.7|428.97|426.67|5
1736810500000|2025-01-13 23:21:40|428.97|426.67|428.91|426.61|428.97|426.67|428.91|426.61|6
1736810510000|2025-01-13 23:21:50|428.92|426.62|428.91|426.61|428.92|426.62|428.91|426.61|10
1736810520000|2025-01-13 23:22:00|428.92|426.62|428.95|426.65|428.98|426.68|428.92|426.62|20
1736810530000|2025-01-13 23:22:10|428.93|426.63|428.92|426.62|428.94|426.64|428.89|426.59|7
1736810540000|2025-01-13 23:22:20|428.93|426.63|429.03|426.73|429.04|426.74|428.93|426.63|16
1736810550000|2025-01-13 23:22:30|429.02|426.72|429.02|426.72|429.03|426.73|429.01|426.71|13
1736810560000|2025-01-13 23:22:40|429.03|426.73|429.16|426.86|429.17|426.87|429|426.7|15
1736810570000|2025-01-13 23:22:50|429.15|426.85|429.15|426.85|429.15|426.85|429.14|426.84|5
1736810580000|2025-01-13 23:23:00|429.14|426.84|429.14|426.84|429.16|426.86|429.13|426.83|12
1736810590000|2025-01-13 23:23:10|429.13|426.83|429.14|426.84|429.15|426.85|429.12|426.82|8
1736810600000|2025-01-13 23:23:20|429.15|426.85|429.11|426.81|429.15|426.85|429.11|426.81|11
1736810610000|2025-01-13 23:23:30|429.1|426.8|429.1|426.8|429.1|426.8|429.1|426.8|1
1736810620000|2025-01-13 23:23:40|429.09|426.79|428.96|426.66|429.09|426.79|428.94|426.64|15
1736810630000|2025-01-13 23:23:50|428.95|426.65|428.75|426.45|428.97|426.67|428.74|426.44|21
1736810640000|2025-01-13 23:24:00|428.76|426.46|428.78|426.48|428.8|426.5|428.76|426.46|7
1736810650000|2025-01-13 23:24:10|428.76|426.46|428.78|426.48|428.8|426.5|428.73|426.43|11
1736810660000|2025-01-13 23:24:20|428.82|426.52|428.88|426.58|428.93|426.63|428.82|426.52|14
1736810670000|2025-01-13 23:24:30|428.89|426.59|428.85|426.55|428.9|426.6|428.85|426.55|8
1736810680000|2025-01-13 23:24:40|428.8|426.5|428.81|426.51|428.81|426.51|428.79|426.49|4
1736810690000|2025-01-13 23:24:50|428.8|426.5|428.61|426.31|428.8|426.5|428.61|426.31|18
1736810700000|2025-01-13 23:25:00|428.6|426.3|428.49|426.19|428.6|426.3|428.49|426.19|17
1736810710000|2025-01-13 23:25:10|428.47|426.17|428.49|426.19|428.49|426.19|428.39|426.09|16
1736810720000|2025-01-13 23:25:20|428.48|426.18|428.23|425.93|428.48|426.18|428.23|425.93|21
1736810730000|2025-01-13 23:25:30|428.24|425.94|428.1|425.8|428.24|425.94|428.08|425.78|13
1736810750000|2025-01-13 23:25:50|428.19|425.89|428.27|425.97|428.3|426|428.15|425.85|18
1736810760000|2025-01-13 23:26:00|428.25|425.95|428.34|426.04|428.34|426.04|428.19|425.89|19
1736810770000|2025-01-13 23:26:10|428.33|426.03|428.24|425.94|428.33|426.03|428.23|425.93|13
1736810780000|2025-01-13 23:26:20|428.23|425.93|428.21|425.91|428.24|425.94|428.21|425.91|16
1736810790000|2025-01-13 23:26:30|428.22|425.92|428.29|425.99|428.3|426|428.21|425.91|18
1736810800000|2025-01-13 23:26:40|428.27|425.97|428.17|425.87|428.29|425.99|428.15|425.85|15
1736810810000|2025-01-13 23:26:50|428.15|425.85|428.12|425.82|428.17|425.87|428.12|425.82|15
1736810820000|2025-01-13 23:27:00|428.13|425.83|428.27|425.97|428.27|425.97|428.12|425.82|11
1736810830000|2025-01-13 23:27:10|428.32|426.02|428.23|425.93|428.33|426.03|428.23|425.93|11
1736810840000|2025-01-13 23:27:20|428.22|425.92|428.13|425.83|428.22|425.92|428.11|425.81|18
1736810850000|2025-01-13 23:27:30|428.16|425.86|428.12|425.82|428.16|425.86|428.09|425.79|8
1736810860000|2025-01-13 23:27:40|428.18|425.88|428.21|425.91|428.22|425.92|428.18|425.88|5
1736810870000|2025-01-13 23:27:50|428.2|425.9|428.2|425.9|428.21|425.91|428.19|425.89|11
1736810880000|2025-01-13 23:28:00|428.19|425.89|428.12|425.82|428.22|425.92|428.11|425.81|16
1736810890000|2025-01-13 23:28:10|428.11|425.81|428.28|425.98|428.29|425.99|428.09|425.79|20
1736810900000|2025-01-13 23:28:20|428.27|425.97|428.26|425.96|428.28|425.98|428.25|425.95|6
1736810910000|2025-01-13 23:28:30|428.25|425.95|428.26|425.96|428.26|425.96|428.25|425.95|8
1736810920000|2025-01-13 23:28:40|428.25|425.95|428.16|425.86|428.26|425.96|428.15|425.85|10
1736810930000|2025-01-13 23:28:50|428.15|425.85|428.2|425.9|428.23|425.93|428.15|425.85|17
1736810940000|2025-01-13 23:29:00|428.21|425.91|428.19|425.89|428.21|425.91|428.19|425.89|19
1736810950000|2025-01-13 23:29:10|428.2|425.9|428.19|425.89|428.21|425.91|428.19|425.89|8
1736810960000|2025-01-13 23:29:20|428.18|425.88|428.16|425.86|428.21|425.91|428.16|425.86|15
1736810970000|2025-01-13 23:29:30|428.15|425.85|428.18|425.88|428.19|425.89|428.15|425.85|3
1736810980000|2025-01-13 23:29:40|428.19|425.89|428.2|425.9|428.2|425.9|428.19|425.89|12
1736810990000|2025-01-13 23:29:50|428.21|425.91|428.3|426|428.3|426|428.21|425.91|5
1736811000000|2025-01-13 23:30:00|428.38|426.08|428.4|426.1|428.4|426.1|428.3|426|17
1736811010000|2025-01-13 23:30:10|428.37|426.07|428.51|426.21|428.51|426.21|428.37|426.07|16
1736811020000|2025-01-13 23:30:20|428.5|426.2|428.55|426.25|428.57|426.27|428.5|426.2|16
1736811030000|2025-01-13 23:30:30|428.57|426.27|428.56|426.26|428.58|426.28|428.55|426.25|7
1736811040000|2025-01-13 23:30:40|428.55|426.25|428.7|426.4|428.75|426.45|428.55|426.25|20
1736811050000|2025-01-13 23:30:50|428.69|426.39|428.54|426.24|428.69|426.39|428.54|426.24|15
1736811060000|2025-01-13 23:31:00|428.43|426.13|428.37|426.07|428.47|426.17|428.35|426.05|14
1736811070000|2025-01-13 23:31:10|428.33|426.03|428.24|425.94|428.34|426.04|428.22|425.92|13
1736811080000|2025-01-13 23:31:20|428.22|425.92|428.5|426.2|428.51|426.21|428.22|425.92|15
1736811090000|2025-01-13 23:31:30|428.51|426.21|428.36|426.06|428.52|426.22|428.35|426.05|13
1736811100000|2025-01-13 23:31:40|428.35|426.05|428.34|426.04|428.35|426.05|428.33|426.03|12
1736811110000|2025-01-13 23:31:50|428.39|426.09|428.42|426.12|428.44|426.14|428.39|426.09|16
1736811120000|2025-01-13 23:32:00|428.43|426.13|428.68|426.38|428.68|426.38|428.43|426.13|26
1736811130000|2025-01-13 23:32:10|428.69|426.39|428.68|426.38|428.69|426.39|428.64|426.34|16
1736811140000|2025-01-13 23:32:20|428.72|426.42|428.7|426.4|428.74|426.44|428.65|426.35|13
1736811150000|2025-01-13 23:32:30|428.72|426.42|428.63|426.33|428.72|426.42|428.63|426.33|14
1736811160000|2025-01-13 23:32:40|428.64|426.34|428.63|426.33|428.64|426.34|428.63|426.33|2
1736811170000|2025-01-13 23:32:50|428.64|426.34|428.5|426.2|428.67|426.37|428.49|426.19|14
1736811180000|2025-01-13 23:33:00|428.53|426.23|428.48|426.18|428.6|426.3|428.47|426.17|16
1736811190000|2025-01-13 23:33:10|428.47|426.17|428.7|426.4|428.71|426.41|428.47|426.17|16
1736811200000|2025-01-13 23:33:20|428.69|426.39|428.82|426.52|428.82|426.52|428.68|426.38|19
1736811210000|2025-01-13 23:33:30|428.81|426.51|428.99|426.69|428.99|426.69|428.79|426.49|11
1736811220000|2025-01-13 23:33:40|428.96|426.66|429.3|427|429.3|427|428.96|426.66|7
1736811230000|2025-01-13 23:33:50|429.29|426.99|429.29|426.99|429.3|427|429.28|426.98|7
1736811240000|2025-01-13 23:34:00|429.1|426.8|429.23|426.93|429.23|426.93|429.1|426.8|17
1736811250000|2025-01-13 23:34:10|429.21|426.91|429.08|426.78|429.24|426.94|429.08|426.78|15
1736811260000|2025-01-13 23:34:20|429.1|426.8|429.01|426.71|429.1|426.8|428.98|426.68|6
1736811270000|2025-01-13 23:34:30|428.97|426.67|428.97|426.67|428.97|426.67|428.94|426.64|4
1736811280000|2025-01-13 23:34:40|428.96|426.66|428.94|426.64|428.96|426.66|428.94|426.64|5
1736811290000|2025-01-13 23:34:50|428.91|426.61|428.98|426.68|428.98|426.68|428.91|426.61|13
1736811300000|2025-01-13 23:35:00|428.97|426.67|429.09|426.79|429.1|426.8|428.96|426.66|14
1736811310000|2025-01-13 23:35:10|429.13|426.83|429.14|426.84|429.15|426.85|429.12|426.82|14
1736811320000|2025-01-13 23:35:20|429.16|426.86|429.19|426.89|429.19|426.89|429.12|426.82|13
1736811330000|2025-01-13 23:35:30|429.2|426.9|429.15|426.85|429.22|426.92|429.12|426.82|16
1736811340000|2025-01-13 23:35:40|429.16|426.86|429.17|426.87|429.18|426.88|429.16|426.86|13
1736811350000|2025-01-13 23:35:50|429.16|426.86|429.17|426.87|429.18|426.88|429.15|426.85|6
1736811360000|2025-01-13 23:36:00|429.18|426.88|429.19|426.89|429.21|426.91|429.17|426.87|9
1736811370000|2025-01-13 23:36:10|429.17|426.87|429.2|426.9|429.2|426.9|429.17|426.87|9
1736811380000|2025-01-13 23:36:20|429.21|426.91|429.22|426.92|429.23|426.93|429.2|426.9|15
1736811390000|2025-01-13 23:36:30|429.23|426.93|429.44|427.14|429.44|427.14|429.23|426.93|20
1736811400000|2025-01-13 23:36:40|429.42|427.12|429.36|427.06|429.42|427.12|429.36|427.06|13
1736811410000|2025-01-13 23:36:50|429.38|427.08|429.45|427.15|429.46|427.16|429.37|427.07|14
1736811420000|2025-01-13 23:37:00|429.44|427.14|429.4|427.1|429.45|427.15|429.37|427.07|11
1736811430000|2025-01-13 23:37:10|429.41|427.11|429.21|426.91|429.41|427.11|429.2|426.9|14
1736811440000|2025-01-13 23:37:20|429.27|426.97|429.34|427.04|429.35|427.05|429.26|426.96|13
1736811450000|2025-01-13 23:37:30|429.35|427.05|429.38|427.08|429.44|427.14|429.34|427.04|10
1736811460000|2025-01-13 23:37:40|429.39|427.09|429.42|427.12|429.43|427.13|429.38|427.08|10
1736811470000|2025-01-13 23:37:50|429.41|427.11|429.22|426.92|429.41|427.11|429.2|426.9|13
1736811480000|2025-01-13 23:38:00|429.2|426.9|429.07|426.77|429.2|426.9|429.06|426.76|11
1736811490000|2025-01-13 23:38:10|429.08|426.78|429.07|426.77|429.12|426.82|429.06|426.76|13
1736811500000|2025-01-13 23:38:20|429.06|426.76|429.04|426.74|429.06|426.76|429.04|426.74|9
1736811510000|2025-01-13 23:38:30|429.05|426.75|429.05|426.75|429.05|426.75|429.05|426.75|1
1736811530000|2025-01-13 23:38:50|428.96|426.66|428.93|426.63|428.96|426.66|428.89|426.59|14
1736811540000|2025-01-13 23:39:00|428.89|426.59|428.84|426.54|428.91|426.61|428.83|426.53|8
1736811550000|2025-01-13 23:39:10|428.83|426.53|429.04|426.74|429.04|426.74|428.83|426.53|18
1736811560000|2025-01-13 23:39:20|429.03|426.73|429.06|426.76|429.08|426.78|429.02|426.72|8
1736811570000|2025-01-13 23:39:30|429.05|426.75|429.16|426.86|429.19|426.89|429.05|426.75|18
1736811580000|2025-01-13 23:39:40|429.15|426.85|429.21|426.91|429.26|426.96|429.15|426.85|17
1736811590000|2025-01-13 23:39:50|429.2|426.9|429.26|426.96|429.26|426.96|429.2|426.9|12
1736811600000|2025-01-13 23:40:00|429.25|426.95|429.21|426.91|429.26|426.96|429.2|426.9|12
1736811610000|2025-01-13 23:40:10|429.2|426.9|429.21|426.91|429.24|426.94|429.2|426.9|7
1736811620000|2025-01-13 23:40:20|429.27|426.97|429.23|426.93|429.27|426.97|429.21|426.91|8
1736811640000|2025-01-13 23:40:40|429.16|426.86|429.13|426.83|429.17|426.87|429.12|426.82|8
1736811660000|2025-01-13 23:41:00|429.06|426.76|428.98|426.68|429.1|426.8|428.98|426.68|6
1736811670000|2025-01-13 23:41:10|428.96|426.66|429|426.7|429.01|426.71|428.95|426.65|9
1736811690000|2025-01-13 23:41:30|428.94|426.64|429|426.7|429|426.7|428.94|426.64|2
1736811700000|2025-01-13 23:41:40|428.94|426.64|428.98|426.68|428.98|426.68|428.94|426.64|5
1736811710000|2025-01-13 23:41:50|428.93|426.63|428.88|426.58|428.93|426.63|428.88|426.58|7
1736811730000|2025-01-13 23:42:10|428.95|426.65|429.04|426.74|429.05|426.75|428.95|426.65|5
1736811740000|2025-01-13 23:42:20|429.05|426.75|429.13|426.83|429.15|426.85|429.04|426.74|17
1736811750000|2025-01-13 23:42:30|429.11|426.81|429.05|426.75|429.12|426.82|429.05|426.75|14
1736811760000|2025-01-13 23:42:40|429.06|426.76|429.13|426.83|429.13|426.83|429.05|426.75|12
1736811770000|2025-01-13 23:42:50|429.09|426.79|429.11|426.81|429.13|426.83|429.09|426.79|17
1736811780000|2025-01-13 23:43:00|429.12|426.82|429.19|426.89|429.21|426.91|429.11|426.81|23
1736811790000|2025-01-13 23:43:10|429.18|426.88|429.24|426.94|429.26|426.96|429.18|426.88|14
1736811800000|2025-01-13 23:43:20|429.23|426.93|429.2|426.9|429.24|426.94|429.2|426.9|10
1736811810000|2025-01-13 23:43:30|429.21|426.91|429.22|426.92|429.22|426.92|429.2|426.9|10
1736811820000|2025-01-13 23:43:40|429.2|426.9|429.2|426.9|429.2|426.9|429.2|426.9|1
1736811840000|2025-01-13 23:44:00|429.15|426.85|429.12|426.82|429.15|426.85|429.11|426.81|11
1736811850000|2025-01-13 23:44:10|429.13|426.83|429.13|426.83|429.14|426.84|429.12|426.82|17
1736811860000|2025-01-13 23:44:20|429.12|426.82|429.13|426.83|429.15|426.85|429.12|426.82|16
1736811870000|2025-01-13 23:44:30|429.14|426.84|429.27|426.97|429.31|427.01|429.14|426.84|18
1736811880000|2025-01-13 23:44:40|429.28|426.98|429.16|426.86|429.28|426.98|429.15|426.85|11
1736811890000|2025-01-13 23:44:50|429.12|426.82|429.12|426.82|429.13|426.83|429.11|426.81|7
1736811900000|2025-01-13 23:45:00|429.06|426.76|429.03|426.73|429.09|426.79|429.03|426.73|7
1736811910000|2025-01-13 23:45:10|428.98|426.68|428.97|426.67|429.03|426.73|428.96|426.66|13
1736811920000|2025-01-13 23:45:20|428.94|426.64|428.9|426.6|428.94|426.64|428.9|426.6|10
1736811940000|2025-01-13 23:45:40|428.89|426.59|428.89|426.59|428.9|426.6|428.89|426.59|5
1736811960000|2025-01-13 23:46:00|429|426.7|429.06|426.76|429.08|426.78|429|426.7|6
1736811970000|2025-01-13 23:46:10|429.07|426.77|429.05|426.75|429.11|426.81|429.04|426.74|15
1736812010000|2025-01-13 23:46:50|429.01|426.71|428.85|426.55|429.01|426.71|428.84|426.54|9
1736812020000|2025-01-13 23:47:00|428.95|426.65|428.99|426.69|429.04|426.74|428.95|426.65|17
1736812030000|2025-01-13 23:47:10|428.98|426.68|428.98|426.68|428.99|426.69|428.98|426.68|17
1736812040000|2025-01-13 23:47:20|428.97|426.67|428.92|426.62|428.98|426.68|428.92|426.62|13
1736812050000|2025-01-13 23:47:30|428.88|426.58|428.71|426.41|428.89|426.59|428.69|426.39|9
1736812060000|2025-01-13 23:47:40|428.79|426.49|428.67|426.37|428.79|426.49|428.67|426.37|15
1736812070000|2025-01-13 23:47:50|428.68|426.38|428.67|426.37|428.68|426.38|428.66|426.36|11
1736812080000|2025-01-13 23:48:00|428.66|426.36|428.65|426.35|428.66|426.36|428.64|426.34|18
1736812090000|2025-01-13 23:48:10|428.64|426.34|428.65|426.35|428.65|426.35|428.64|426.34|8
1736812100000|2025-01-13 23:48:20|428.64|426.34|428.63|426.33|428.65|426.35|428.63|426.33|4
1736812110000|2025-01-13 23:48:30|428.77|426.47|428.83|426.53|428.89|426.59|428.77|426.47|11
1736812120000|2025-01-13 23:48:40|428.84|426.54|428.84|426.54|428.85|426.55|428.83|426.53|9
1736812130000|2025-01-13 23:48:50|428.83|426.53|428.83|426.53|428.84|426.54|428.81|426.51|10
1736812140000|2025-01-13 23:49:00|428.87|426.57|428.85|426.55|428.89|426.59|428.84|426.54|13
1736812150000|2025-01-13 23:49:10|428.86|426.56|428.84|426.54|428.86|426.56|428.84|426.54|3
1736812160000|2025-01-13 23:49:20|428.77|426.47|428.7|426.4|428.79|426.49|428.7|426.4|8
1736812170000|2025-01-13 23:49:30|428.69|426.39|428.69|426.39|428.69|426.39|428.69|426.39|1
1736812200000|2025-01-13 23:50:00|428.67|426.37|428.67|426.37|428.67|426.37|428.67|426.37|1
1736812210000|2025-01-13 23:50:10|428.69|426.39|428.82|426.52|428.82|426.52|428.68|426.38|5
1736812240000|2025-01-13 23:50:40|428.78|426.48|428.7|426.4|428.78|426.48|428.65|426.35|10
1736812250000|2025-01-13 23:50:50|428.71|426.41|428.7|426.4|428.71|426.41|428.69|426.39|8
1736812260000|2025-01-13 23:51:00|428.69|426.39|428.67|426.37|428.69|426.39|428.67|426.37|3
1736812270000|2025-01-13 23:51:10|428.64|426.34|428.8|426.5|428.8|426.5|428.63|426.33|7
1736812280000|2025-01-13 23:51:20|428.81|426.51|428.91|426.61|428.91|426.61|428.81|426.51|8
1736812290000|2025-01-13 23:51:30|429.03|426.73|429.29|426.99|429.44|427.14|429.03|426.73|31
1736812300000|2025-01-13 23:51:40|429.28|426.98|429.3|427|429.3|427|429.21|426.91|23
1736812310000|2025-01-13 23:51:50|429.33|427.03|429.45|427.15|429.45|427.15|429.33|427.03|21
1736812320000|2025-01-13 23:52:00|429.43|427.13|429.5|427.2|429.53|427.23|429.43|427.13|22
1736812330000|2025-01-13 23:52:10|429.49|427.19|429.42|427.12|429.52|427.22|429.37|427.07|23
1736812340000|2025-01-13 23:52:20|429.41|427.11|429.25|426.95|429.41|427.11|429.21|426.91|15
1736812350000|2025-01-13 23:52:30|429.24|426.94|429.24|426.94|429.41|427.11|429.22|426.92|17
1736812360000|2025-01-13 23:52:40|429.22|426.92|429.29|426.99|429.31|427.01|429.22|426.92|15
1736812370000|2025-01-13 23:52:50|429.28|426.98|429.36|427.06|429.4|427.1|429.26|426.96|14
1736812380000|2025-01-13 23:53:00|429.37|427.07|429.36|427.06|429.45|427.15|429.36|427.06|10
1736812400000|2025-01-13 23:53:20|429.43|427.13|429.39|427.09|429.43|427.13|429.37|427.07|9
1736812410000|2025-01-13 23:53:30|429.4|427.1|429.02|426.72|429.4|427.1|429.01|426.71|15
1736812420000|2025-01-13 23:53:40|429.03|426.73|429.03|426.73|429.06|426.76|429.02|426.72|14
1736812430000|2025-01-13 23:53:50|429.09|426.79|429.16|426.86|429.16|426.86|429.06|426.76|14
1736812440000|2025-01-13 23:54:00|429.2|426.9|429.16|426.86|429.21|426.91|429.16|426.86|7
1736812450000|2025-01-13 23:54:10|429.11|426.81|429.01|426.71|429.17|426.87|429.01|426.71|14
1736812460000|2025-01-13 23:54:20|429.03|426.73|429.2|426.9|429.21|426.91|429.01|426.71|13
1736812470000|2025-01-13 23:54:30|429.21|426.91|429.2|426.9|429.22|426.92|429.2|426.9|10
1736812480000|2025-01-13 23:54:40|429.21|426.91|429.31|427.01|429.33|427.03|429.21|426.91|13
1736812490000|2025-01-13 23:54:50|429.26|426.96|429.23|426.93|429.26|426.96|429.23|426.93|5
1736812500000|2025-01-13 23:55:00|429.17|426.87|429.26|426.96|429.32|427.02|429.12|426.82|10
1736812510000|2025-01-13 23:55:10|429.3|427|429.32|427.02|429.35|427.05|429.27|426.97|6
1736812520000|2025-01-13 23:55:20|429.31|427.01|429.26|426.96|429.31|427.01|429.26|426.96|12
1736812530000|2025-01-13 23:55:30|429.25|426.95|429.15|426.85|429.25|426.95|429.15|426.85|8
1736812540000|2025-01-13 23:55:40|429.16|426.86|429.2|426.9|429.21|426.91|429.13|426.83|20
1736812550000|2025-01-13 23:55:50|429.19|426.89|429.26|426.96|429.26|426.96|429.18|426.88|12
1736812560000|2025-01-13 23:56:00|429.31|427.01|429.29|426.99|429.32|427.02|429.29|426.99|13
1736812570000|2025-01-13 23:56:10|429.3|427|429.45|427.15|429.46|427.16|429.3|427|6
1736812580000|2025-01-13 23:56:20|429.44|427.14|429.44|427.14|429.45|427.15|429.44|427.14|5
1736812600000|2025-01-13 23:56:40|429.51|427.21|429.52|427.22|429.53|427.23|429.47|427.17|13
1736812610000|2025-01-13 23:56:50|429.53|427.23|429.55|427.25|429.56|427.26|429.52|427.22|18
1736812620000|2025-01-13 23:57:00|429.56|427.26|429.53|427.23|429.64|427.34|429.51|427.21|17
1736812630000|2025-01-13 23:57:10|429.52|427.22|429.53|427.23|429.54|427.24|429.52|427.22|9
1736812640000|2025-01-13 23:57:20|429.54|427.24|429.17|426.87|429.54|427.24|429.17|426.87|16
1736812650000|2025-01-13 23:57:30|429.18|426.88|429.18|426.88|429.2|426.9|429.16|426.86|10
1736812660000|2025-01-13 23:57:40|429.2|426.9|429.11|426.81|429.2|426.9|429.09|426.79|17
1736812670000|2025-01-13 23:57:50|429.09|426.79|429.07|426.77|429.09|426.79|429.07|426.77|5
1736812680000|2025-01-13 23:58:00|429.12|426.82|429.14|426.84|429.15|426.85|429.12|426.82|8
1736812690000|2025-01-13 23:58:10|429.12|426.82|429.13|426.83|429.13|426.83|429.12|426.82|2
1736812700000|2025-01-13 23:58:20|429.11|426.81|429.14|426.84|429.14|426.84|429.11|426.81|4
1736812720000|2025-01-13 23:58:40|429.07|426.77|429.08|426.78|429.09|426.79|429.07|426.77|13
1736812730000|2025-01-13 23:58:50|429.07|426.77|429.01|426.71|429.07|426.77|429.01|426.71|5
1736812740000|2025-01-13 23:59:00|429.02|426.72|429.01|426.71|429.02|426.72|429|426.7|5
1736812760000|2025-01-13 23:59:20|429.07|426.77|429.04|426.74|429.07|426.77|429.02|426.72|10
1736812770000|2025-01-13 23:59:30|429.02|426.72|429.02|426.72|429.04|426.74|429.01|426.71|5
1736812780000|2025-01-13 23:59:40|429|426.7|428.96|426.66|429.02|426.72|428.94|426.64|12
1736812800000|2025-01-14 00:00:00|429|426.7|429.02|426.72|429.05|426.75|429|426.7|10
1736812810000|2025-01-14 00:00:10|429.03|426.73|428.97|426.67|429.04|426.74|428.97|426.67|17
1736812820000|2025-01-14 00:00:20|429.05|426.75|428.78|426.48|429.1|426.8|428.78|426.48|18
1736812830000|2025-01-14 00:00:30|428.74|426.44|428.56|426.26|428.74|426.44|428.54|426.24|25
1736812840000|2025-01-14 00:00:40|428.65|426.35|428.24|425.94|428.71|426.41|428.24|425.94|20
1736812850000|2025-01-14 00:00:50|428.23|425.93|428.26|425.96|428.27|425.97|428.07|425.77|27
1736812860000|2025-01-14 00:01:00|428.21|425.91|428.25|425.95|428.25|425.95|427.92|425.62|23
1736812870000|2025-01-14 00:01:10|428.28|425.98|428.24|425.94|428.41|426.11|428.19|425.89|21
1736812880000|2025-01-14 00:01:20|428.23|425.93|427.85|425.55|428.23|425.93|427.83|425.53|23
1736812890000|2025-01-14 00:01:30|427.83|425.53|427.82|425.52|427.84|425.54|427.78|425.48|10
1736812900000|2025-01-14 00:01:40|427.79|425.49|427.78|425.48|427.86|425.56|427.78|425.48|20
1736812910000|2025-01-14 00:01:50|427.8|425.5|427.67|425.37|427.83|425.53|427.65|425.35|16
1736812920000|2025-01-14 00:02:00|427.74|425.44|427.7|425.4|427.78|425.48|427.67|425.37|13
1736812930000|2025-01-14 00:02:10|427.71|425.41|428.05|425.75|428.06|425.76|427.71|425.41|14
1736812940000|2025-01-14 00:02:20|427.95|425.65|427.69|425.39|427.96|425.66|427.68|425.38|17
1736812950000|2025-01-14 00:02:30|427.68|425.38|427.62|425.32|427.77|425.47|427.59|425.29|16
1736812960000|2025-01-14 00:02:40|427.59|425.29|427.43|425.13|427.59|425.29|427.43|425.13|17
1736812970000|2025-01-14 00:02:50|427.42|425.12|427.25|424.95|427.43|425.13|427.24|424.94|14
1736812980000|2025-01-14 00:03:00|427.24|424.94|427.24|424.94|427.27|424.97|427.23|424.93|14
1736812990000|2025-01-14 00:03:10|427.13|424.83|427.62|425.32|427.62|425.32|427.13|424.83|28
1736813000000|2025-01-14 00:03:20|427.58|425.28|427.86|425.56|427.92|425.62|427.58|425.28|17
1736813010000|2025-01-14 00:03:30|427.95|425.65|428|425.7|428.05|425.75|427.95|425.65|13
1736813020000|2025-01-14 00:03:40|427.92|425.62|427.96|425.66|427.99|425.69|427.89|425.59|20
1736813030000|2025-01-14 00:03:50|427.94|425.64|428|425.7|428|425.7|427.89|425.59|20
1736813040000|2025-01-14 00:04:00|428.07|425.77|427.88|425.58|428.09|425.79|427.83|425.53|23
1736813050000|2025-01-14 00:04:10|427.85|425.55|427.73|425.43|427.88|425.58|427.72|425.42|12
1736813060000|2025-01-14 00:04:20|427.67|425.37|427.59|425.29|427.72|425.42|427.56|425.26|20
1736813070000|2025-01-14 00:04:30|427.58|425.28|427.48|425.18|427.61|425.31|427.4|425.1|14
1736813080000|2025-01-14 00:04:40|427.47|425.17|427.63|425.33|427.65|425.35|427.46|425.16|11
1736813090000|2025-01-14 00:04:50|427.65|425.35|427.48|425.18|427.65|425.35|427.46|425.16|23
1736813100000|2025-01-14 00:05:00|427.51|425.21|427.69|425.39|427.69|425.39|427.45|425.15|18
1736813110000|2025-01-14 00:05:10|427.7|425.4|427.9|425.6|427.92|425.62|427.7|425.4|14
1736813130000|2025-01-14 00:05:30|427.97|425.67|427.92|425.62|427.97|425.67|427.91|425.61|9
1736813140000|2025-01-14 00:05:40|427.9|425.6|427.9|425.6|427.9|425.6|427.9|425.6|1
1736813150000|2025-01-14 00:05:50|427.87|425.57|427.78|425.48|427.87|425.57|427.78|425.48|4
1736813160000|2025-01-14 00:06:00|427.81|425.51|427.79|425.49|427.81|425.51|427.72|425.42|22
1736813170000|2025-01-14 00:06:10|427.78|425.48|427.75|425.45|427.79|425.49|427.75|425.45|18
1736813180000|2025-01-14 00:06:20|427.74|425.44|427.83|425.53|427.83|425.53|427.74|425.44|7
1736813190000|2025-01-14 00:06:30|427.82|425.52|427.81|425.51|427.86|425.56|427.79|425.49|12
1736813200000|2025-01-14 00:06:40|427.8|425.5|427.54|425.24|427.8|425.5|427.54|425.24|12
1736813210000|2025-01-14 00:06:50|427.53|425.23|427.44|425.14|427.53|425.23|427.34|425.04|16
1736813220000|2025-01-14 00:07:00|427.45|425.15|427.58|425.28|427.63|425.33|427.43|425.13|13
1736813230000|2025-01-14 00:07:10|427.69|425.39|427.74|425.44|427.74|425.44|427.69|425.39|8
1736813240000|2025-01-14 00:07:20|427.73|425.43|427.46|425.16|427.73|425.43|427.39|425.09|14
1736813250000|2025-01-14 00:07:30|427.45|425.15|427.47|425.17|427.49|425.19|427.39|425.09|18
1736813260000|2025-01-14 00:07:40|427.45|425.15|427.45|425.15|427.45|425.15|427.43|425.13|8
1736813270000|2025-01-14 00:07:50|427.42|425.12|427.25|424.95|427.43|425.13|427.25|424.95|11
1736813280000|2025-01-14 00:08:00|427.26|424.96|427.45|425.15|427.58|425.28|427.26|424.96|11
1736813290000|2025-01-14 00:08:10|427.43|425.13|427.31|425.01|427.43|425.13|427.31|425.01|4
1736813300000|2025-01-14 00:08:20|427.34|425.04|427.39|425.09|427.51|425.21|427.34|425.04|12
1736813310000|2025-01-14 00:08:30|427.4|425.1|427.45|425.15|427.48|425.18|427.39|425.09|10
1736813320000|2025-01-14 00:08:40|427.46|425.16|427.55|425.25|427.57|425.27|427.46|425.16|9
1736813330000|2025-01-14 00:08:50|427.6|425.3|427.63|425.33|427.63|425.33|427.58|425.28|4
1736813340000|2025-01-14 00:09:00|427.71|425.41|427.61|425.31|427.74|425.44|427.61|425.31|11
1736813350000|2025-01-14 00:09:10|427.56|425.26|427.48|425.18|427.56|425.26|427.48|425.18|13
1736813360000|2025-01-14 00:09:20|427.49|425.19|427.54|425.24|427.57|425.27|427.48|425.18|15
1736813370000|2025-01-14 00:09:30|427.52|425.22|427.43|425.13|427.52|425.22|427.41|425.11|16
1736813380000|2025-01-14 00:09:40|427.42|425.12|427.38|425.08|427.43|425.13|427.38|425.08|19
1736813390000|2025-01-14 00:09:50|427.45|425.15|427.4|425.1|427.46|425.16|427.39|425.09|11
1736813400000|2025-01-14 00:10:00|427.41|425.11|427.42|425.12|427.46|425.16|427.39|425.09|11
1736813410000|2025-01-14 00:10:10|427.43|425.13|427.53|425.23|427.59|425.29|427.43|425.13|16
1736813420000|2025-01-14 00:10:20|427.55|425.25|427.58|425.28|427.59|425.29|427.49|425.19|18
1736813430000|2025-01-14 00:10:30|427.56|425.26|427.52|425.22|427.62|425.32|427.52|425.22|7
1736813440000|2025-01-14 00:10:40|427.46|425.16|427.43|425.13|427.46|425.16|427.43|425.13|3
1736813450000|2025-01-14 00:10:50|427.41|425.11|427.4|425.1|427.41|425.11|427.4|425.1|2
1736813460000|2025-01-14 00:11:00|427.48|425.18|427.52|425.22|427.52|425.22|427.48|425.18|2
1736813470000|2025-01-14 00:11:10|427.57|425.27|427.44|425.14|427.57|425.27|427.43|425.13|7
1736813500000|2025-01-14 00:11:40|427.55|425.25|427.55|425.25|427.55|425.25|427.55|425.25|1
1736813520000|2025-01-14 00:12:00|427.59|425.29|427.56|425.26|427.72|425.42|427.56|425.26|8
1736813530000|2025-01-14 00:12:10|427.57|425.27|427.49|425.19|427.57|425.27|427.46|425.16|14
1736813540000|2025-01-14 00:12:20|427.53|425.23|427.59|425.29|427.59|425.29|427.53|425.23|9
1736813550000|2025-01-14 00:12:30|427.58|425.28|427.49|425.19|427.58|425.28|427.46|425.16|5
1736813560000|2025-01-14 00:12:40|427.48|425.18|427.46|425.16|427.49|425.19|427.43|425.13|14
1736813580000|2025-01-14 00:13:00|427.56|425.26|427.62|425.32|427.65|425.35|427.56|425.26|14
1736813590000|2025-01-14 00:13:10|427.6|425.3|427.53|425.23|427.6|425.3|427.52|425.22|11
1736813600000|2025-01-14 00:13:20|427.54|425.24|427.59|425.29|427.62|425.32|427.52|425.22|12
1736813610000|2025-01-14 00:13:30|427.6|425.3|427.61|425.31|427.63|425.33|427.6|425.3|7
1736813620000|2025-01-14 00:13:40|427.6|425.3|427.61|425.31|427.61|425.31|427.6|425.3|6
1736813630000|2025-01-14 00:13:50|427.7|425.4|427.59|425.29|427.77|425.47|427.59|425.29|5
1736813640000|2025-01-14 00:14:00|427.61|425.31|427.47|425.17|427.62|425.32|427.47|425.17|17
1736813650000|2025-01-14 00:14:10|427.45|425.15|427.43|425.13|427.51|425.21|427.43|425.13|16
1736813660000|2025-01-14 00:14:20|427.4|425.1|427.49|425.19|427.53|425.23|427.4|425.1|10
1736813670000|2025-01-14 00:14:30|427.46|425.16|427.43|425.13|427.48|425.18|427.41|425.11|13
1736813680000|2025-01-14 00:14:40|427.51|425.21|427.55|425.25|427.55|425.25|427.51|425.21|4
1736813690000|2025-01-14 00:14:50|427.54|425.24|427.57|425.27|427.62|425.32|427.53|425.23|7
1736813700000|2025-01-14 00:15:00|427.58|425.28|427.73|425.43|427.73|425.43|427.58|425.28|13
1736813710000|2025-01-14 00:15:10|427.75|425.45|427.92|425.62|427.95|425.65|427.75|425.45|12
1736813720000|2025-01-14 00:15:20|427.97|425.67|428|425.7|428|425.7|427.93|425.63|9
1736813740000|2025-01-14 00:15:40|427.92|425.62|427.57|425.27|427.92|425.62|427.57|425.27|15
1736813750000|2025-01-14 00:15:50|427.58|425.28|427.59|425.29|427.6|425.3|427.54|425.24|9
1736813760000|2025-01-14 00:16:00|427.62|425.32|427.89|425.59|427.9|425.6|427.62|425.32|16
1736813770000|2025-01-14 00:16:10|427.9|425.6|428.14|425.84|428.17|425.87|427.87|425.57|18
1736813780000|2025-01-14 00:16:20|428.16|425.86|428.14|425.84|428.16|425.86|428.14|425.84|3
1736813790000|2025-01-14 00:16:30|428.06|425.76|428.06|425.76|428.06|425.76|427.99|425.69|14
1736813800000|2025-01-14 00:16:40|428.15|425.85|428.16|425.86|428.19|425.89|428.15|425.85|3
1736813810000|2025-01-14 00:16:50|428.02|425.72|427.82|425.52|428.02|425.72|427.81|425.51|14
1736813820000|2025-01-14 00:17:00|427.81|425.51|427.79|425.49|427.82|425.52|427.79|425.49|18
1736813830000|2025-01-14 00:17:10|427.8|425.5|427.8|425.5|427.82|425.52|427.76|425.46|16
1736813840000|2025-01-14 00:17:20|427.83|425.53|427.84|425.54|427.84|425.54|427.83|425.53|2
1736813850000|2025-01-14 00:17:30|427.88|425.58|427.87|425.57|427.89|425.59|427.86|425.56|10
1736813860000|2025-01-14 00:17:40|427.88|425.58|427.75|425.45|427.88|425.58|427.67|425.37|18
1736813870000|2025-01-14 00:17:50|427.77|425.47|427.68|425.38|427.79|425.49|427.68|425.38|13
1736813880000|2025-01-14 00:18:00|427.72|425.42|427.66|425.36|427.81|425.51|427.66|425.36|17
1736813890000|2025-01-14 00:18:10|427.67|425.37|427.66|425.36|427.67|425.37|427.64|425.34|5
1736813900000|2025-01-14 00:18:20|427.65|425.35|427.76|425.46|427.78|425.48|427.65|425.35|9
1736813910000|2025-01-14 00:18:30|427.8|425.5|428.13|425.83|428.16|425.86|427.8|425.5|8
1736813920000|2025-01-14 00:18:40|428.16|425.86|428.62|426.32|428.64|426.34|428.14|425.84|28
1736813930000|2025-01-14 00:18:50|428.59|426.29|428.75|426.45|428.78|426.48|428.59|426.29|17
1736813940000|2025-01-14 00:19:00|428.78|426.48|428.9|426.6|428.93|426.63|428.77|426.47|18
1736813950000|2025-01-14 00:19:10|428.97|426.67|428.92|426.62|429.14|426.84|428.87|426.57|23
1736813960000|2025-01-14 00:19:20|428.93|426.63|428.92|426.62|428.96|426.66|428.87|426.57|21
1736813970000|2025-01-14 00:19:30|428.91|426.61|428.61|426.31|428.91|426.61|428.61|426.31|23
1736813980000|2025-01-14 00:19:40|428.62|426.32|428.67|426.37|428.67|426.37|428.58|426.28|12
1736813990000|2025-01-14 00:19:50|428.66|426.36|428.74|426.44|428.75|426.45|428.61|426.31|19
1736814000000|2025-01-14 00:20:00|428.72|426.42|428.86|426.56|428.86|426.56|428.62|426.32|18
1736814010000|2025-01-14 00:20:10|428.89|426.59|429.28|426.98|429.34|427.04|428.87|426.57|19
1736814020000|2025-01-14 00:20:20|429.26|426.96|429.38|427.08|429.39|427.09|429.26|426.96|15
1736814030000|2025-01-14 00:20:30|429.42|427.12|429.72|427.42|429.72|427.42|429.4|427.1|19
1736814040000|2025-01-14 00:20:40|429.77|427.47|430.01|427.71|430.01|427.71|429.77|427.47|7
1736814050000|2025-01-14 00:20:50|430.03|427.73|429.94|427.64|430.07|427.77|429.88|427.58|27
1736814060000|2025-01-14 00:21:00|429.95|427.65|430|427.7|430.01|427.71|429.84|427.54|16
1736814070000|2025-01-14 00:21:10|429.9|427.6|429.6|427.3|429.96|427.66|429.56|427.26|24
1736814090000|2025-01-14 00:21:30|429.64|427.34|429.65|427.35|429.66|427.36|429.63|427.33|10
1736814100000|2025-01-14 00:21:40|429.78|427.48|429.81|427.51|429.85|427.55|429.78|427.48|7
1736814110000|2025-01-14 00:21:50|429.85|427.55|429.99|427.69|430.01|427.71|429.83|427.53|18
1736814120000|2025-01-14 00:22:00|430.01|427.71|429.97|427.67|430.06|427.76|429.96|427.66|15
1736814130000|2025-01-14 00:22:10|429.98|427.68|430.22|427.92|430.22|427.92|429.98|427.68|18
1736814140000|2025-01-14 00:22:20|430.21|427.91|430.35|428.05|430.37|428.07|430.21|427.91|8
1736814150000|2025-01-14 00:22:30|430.28|427.98|430.31|428.01|430.32|428.02|430.26|427.96|13
1736814160000|2025-01-14 00:22:40|430.3|428|429.96|427.66|430.3|428|429.94|427.64|16
1736814170000|2025-01-14 00:22:50|429.97|427.67|429.96|427.66|429.97|427.67|429.96|427.66|4
1736814180000|2025-01-14 00:23:00|430.03|427.73|430.08|427.78|430.08|427.78|430.03|427.73|5
1736814190000|2025-01-14 00:23:10|430.13|427.83|430.27|427.97|430.29|427.99|430.12|427.82|14
1736814200000|2025-01-14 00:23:20|430.28|427.98|430.39|428.09|430.39|428.09|430.27|427.97|18
1736814210000|2025-01-14 00:23:30|430.41|428.11|430.52|428.22|430.55|428.25|430.41|428.11|16
1736814220000|2025-01-14 00:23:40|430.51|428.21|430.54|428.24|430.55|428.25|430.51|428.21|8
1736814230000|2025-01-14 00:23:50|430.51|428.21|430.39|428.09|430.51|428.21|430.36|428.06|17
1736814240000|2025-01-14 00:24:00|430.36|428.06|430.1|427.8|430.36|428.06|430.07|427.77|26
1736814250000|2025-01-14 00:24:10|430.15|427.85|430.08|427.78|430.15|427.85|430.08|427.78|15
1736814270000|2025-01-14 00:24:30|430|427.7|429.99|427.69|430|427.7|429.99|427.69|2
1736814280000|2025-01-14 00:24:40|430|427.7|429.99|427.69|430|427.7|429.99|427.69|2
1736814300000|2025-01-14 00:25:00|429.91|427.61|430.06|427.76|430.06|427.76|429.85|427.55|11
1736814310000|2025-01-14 00:25:10|430.05|427.75|430.15|427.85|430.17|427.87|430.01|427.71|19
1736814330000|2025-01-14 00:25:30|430.06|427.76|429.92|427.62|430.06|427.76|429.92|427.62|14
1736814340000|2025-01-14 00:25:40|429.89|427.59|429.53|427.23|429.91|427.61|429.51|427.21|14
1736814370000|2025-01-14 00:26:10|429.46|427.16|429.51|427.21|429.51|427.21|429.46|427.16|2
1736814380000|2025-01-14 00:26:20|429.43|427.13|429.43|427.13|429.45|427.15|429.42|427.12|6
1736814390000|2025-01-14 00:26:30|429.41|427.11|429.43|427.13|429.47|427.17|429.41|427.11|9
1736814400000|2025-01-14 00:26:40|429.44|427.14|429.19|426.89|429.44|427.14|429.19|426.89|19
1736814410000|2025-01-14 00:26:50|429.18|426.88|429.29|426.99|429.34|427.04|429.18|426.88|20
1736814420000|2025-01-14 00:27:00|429.2|426.9|429.13|426.83|429.23|426.93|429.13|426.83|17
1736814430000|2025-01-14 00:27:10|429.11|426.81|429.28|426.98|429.29|426.99|429.11|426.81|11
1736814440000|2025-01-14 00:27:20|429.25|426.95|429.19|426.89|429.25|426.95|429.19|426.89|2
1736814450000|2025-01-14 00:27:30|429.18|426.88|429.11|426.81|429.2|426.9|429.11|426.81|5
1736814460000|2025-01-14 00:27:40|429.21|426.91|429.17|426.87|429.21|426.91|429.16|426.86|7
1736814470000|2025-01-14 00:27:50|429.29|426.99|429.33|427.03|429.34|427.04|429.29|426.99|7
1736814480000|2025-01-14 00:28:00|429.32|427.02|429.31|427.01|429.32|427.02|429.31|427.01|2
1736814510000|2025-01-14 00:28:30|429.21|426.91|429.18|426.88|429.22|426.92|429.17|426.87|6
1736814520000|2025-01-14 00:28:40|429.28|426.98|429.23|426.93|429.28|426.98|429.23|426.93|5
1736814560000|2025-01-14 00:29:20|429.16|426.86|429.19|426.89|429.21|426.91|429.16|426.86|16
1736814570000|2025-01-14 00:29:30|429.22|426.92|429.21|426.91|429.22|426.92|429.18|426.88|6
1736814590000|2025-01-14 00:29:50|429.12|426.82|428.92|426.62|429.12|426.82|428.9|426.6|9
1736814600000|2025-01-14 00:30:00|428.9|426.6|429.23|426.93|429.23|426.93|428.9|426.6|8
1736814610000|2025-01-14 00:30:10|429.22|426.92|429.03|426.73|429.22|426.92|429.03|426.73|15
1736814620000|2025-01-14 00:30:20|429.02|426.72|428.87|426.57|429.1|426.8|428.86|426.56|19
1736814630000|2025-01-14 00:30:30|428.86|426.56|428.86|426.56|428.87|426.57|428.86|426.56|3
1736814640000|2025-01-14 00:30:40|428.77|426.47|428.67|426.37|428.77|426.47|428.65|426.35|18
1736814650000|2025-01-14 00:30:50|428.68|426.38|428.69|426.39|428.69|426.39|428.68|426.38|2
1736814660000|2025-01-14 00:31:00|428.68|426.38|428.67|426.37|428.68|426.38|428.62|426.32|7
1736814670000|2025-01-14 00:31:10|428.64|426.34|428.72|426.42|428.76|426.46|428.64|426.34|11
1736814680000|2025-01-14 00:31:20|428.64|426.34|428.61|426.31|428.64|426.34|428.6|426.3|7
1736814690000|2025-01-14 00:31:30|428.6|426.3|428.6|426.3|428.61|426.31|428.6|426.3|5
1736814700000|2025-01-14 00:31:40|428.53|426.23|428.53|426.23|428.53|426.23|428.51|426.21|4
1736814710000|2025-01-14 00:31:50|428.52|426.22|428.36|426.06|428.52|426.22|428.36|426.06|8
1736814720000|2025-01-14 00:32:00|428.31|426.01|428.3|426|428.33|426.03|428.3|426|7
1736814760000|2025-01-14 00:32:40|428.27|425.97|428.26|425.96|428.3|426|428.26|425.96|11
1736814780000|2025-01-14 00:33:00|428.33|426.03|428.36|426.06|428.37|426.07|428.33|426.03|6
1736814790000|2025-01-14 00:33:10|428.33|426.03|428.38|426.08|428.43|426.13|428.33|426.03|9
1736814800000|2025-01-14 00:33:20|428.41|426.11|428.34|426.04|428.41|426.11|428.34|426.04|5
1736814810000|2025-01-14 00:33:30|428.3|426|428.24|425.94|428.3|426|428.23|425.93|12
1736814820000|2025-01-14 00:33:40|428.38|426.08|428.29|425.99|428.4|426.1|428.28|425.98|5
1736814830000|2025-01-14 00:33:50|428.3|426|428.33|426.03|428.33|426.03|428.3|426|3
1736814840000|2025-01-14 00:34:00|428.48|426.18|428.68|426.38|428.68|426.38|428.45|426.15|9
1736814850000|2025-01-14 00:34:10|428.64|426.34|428.82|426.52|428.82|426.52|428.64|426.34|3
1736814860000|2025-01-14 00:34:20|428.74|426.44|428.59|426.29|428.74|426.44|428.59|426.29|10
1736814870000|2025-01-14 00:34:30|428.53|426.23|428.49|426.19|428.53|426.23|428.48|426.18|9
1736814880000|2025-01-14 00:34:40|428.48|426.18|428.6|426.3|428.69|426.39|428.48|426.18|14
1736814900000|2025-01-14 00:35:00|428.55|426.25|428.43|426.13|428.59|426.29|428.43|426.13|16
1736814910000|2025-01-14 00:35:10|428.42|426.12|428.42|426.12|428.42|426.12|428.42|426.12|1
1736814920000|2025-01-14 00:35:20|428.57|426.27|428.6|426.3|428.65|426.35|428.57|426.27|4
1736814930000|2025-01-14 00:35:30|428.59|426.29|428.59|426.29|428.59|426.29|428.57|426.27|4
1736814940000|2025-01-14 00:35:40|428.73|426.43|428.88|426.58|428.88|426.58|428.73|426.43|8
1736814950000|2025-01-14 00:35:50|428.87|426.57|428.87|426.57|428.87|426.57|428.87|426.57|1
1736815010000|2025-01-14 00:36:50|428.81|426.51|428.74|426.44|428.81|426.51|428.73|426.43|5
1736815020000|2025-01-14 00:37:00|428.68|426.38|428.5|426.2|428.68|426.38|428.46|426.16|16
1736815030000|2025-01-14 00:37:10|428.47|426.17|428.31|426.01|428.47|426.17|428.3|426|9
1736815040000|2025-01-14 00:37:20|428.32|426.02|428.32|426.02|428.32|426.02|428.32|426.02|1
1736815050000|2025-01-14 00:37:30|428.43|426.13|428.5|426.2|428.52|426.22|428.43|426.13|11
1736815060000|2025-01-14 00:37:40|428.49|426.19|428.42|426.12|428.49|426.19|428.41|426.11|8
1736815090000|2025-01-14 00:38:10|428.57|426.27|428.64|426.34|428.65|426.35|428.57|426.27|15
1736815100000|2025-01-14 00:38:20|428.66|426.36|428.59|426.29|428.66|426.36|428.56|426.26|7
1736815110000|2025-01-14 00:38:30|428.58|426.28|428.58|426.28|428.6|426.3|428.58|426.28|4
1736815120000|2025-01-14 00:38:40|428.55|426.25|428.49|426.19|428.55|426.25|428.46|426.16|5
1736815130000|2025-01-14 00:38:50|428.43|426.13|428.4|426.1|428.43|426.13|428.4|426.1|2
1736815140000|2025-01-14 00:39:00|428.35|426.05|428.35|426.05|428.35|426.05|428.35|426.05|1
1736815150000|2025-01-14 00:39:10|428.37|426.07|428.41|426.11|428.47|426.17|428.37|426.07|19
1736815160000|2025-01-14 00:39:20|428.42|426.12|428.51|426.21|428.54|426.24|428.39|426.09|20
1736815170000|2025-01-14 00:39:30|428.46|426.16|428.36|426.06|428.46|426.16|428.33|426.03|13
1736815180000|2025-01-14 00:39:40|428.49|426.19|428.52|426.22|428.52|426.22|428.47|426.17|4
1736815190000|2025-01-14 00:39:50|428.49|426.19|428.44|426.14|428.5|426.2|428.44|426.14|11
1736815200000|2025-01-14 00:40:00|428.45|426.15|428.77|426.47|428.77|426.47|428.45|426.15|14
1736815210000|2025-01-14 00:40:10|428.8|426.5|428.8|426.5|428.8|426.5|428.8|426.5|1
1736815220000|2025-01-14 00:40:20|428.87|426.57|429|426.7|429.01|426.71|428.87|426.57|9
1736815230000|2025-01-14 00:40:30|428.99|426.69|429.17|426.87|429.21|426.91|428.98|426.68|20
1736815240000|2025-01-14 00:40:40|429.19|426.89|429.36|427.06|429.4|427.1|429.19|426.89|13
1736815250000|2025-01-14 00:40:50|429.35|427.05|429.34|427.04|429.35|427.05|429.31|427.01|9
1736815260000|2025-01-14 00:41:00|429.33|427.03|429.23|426.93|429.33|427.03|429.23|426.93|12
1736815270000|2025-01-14 00:41:10|429.24|426.94|429.31|427.01|429.33|427.03|429.23|426.93|17
1736815280000|2025-01-14 00:41:20|429.3|427|429.24|426.94|429.3|427|429.24|426.94|5
1736815290000|2025-01-14 00:41:30|429.21|426.91|429.19|426.89|429.21|426.91|429.18|426.88|3
1736815300000|2025-01-14 00:41:40|429.2|426.9|429.36|427.06|429.36|427.06|429.19|426.89|9
1736815310000|2025-01-14 00:41:50|429.37|427.07|429.19|426.89|429.37|427.07|429.19|426.89|6
1736815320000|2025-01-14 00:42:00|429.2|426.9|429.35|427.05|429.35|427.05|429.18|426.88|8
1736815340000|2025-01-14 00:42:20|429.27|426.97|428.97|426.67|429.27|426.97|428.96|426.66|24
1736815350000|2025-01-14 00:42:30|428.98|426.68|428.99|426.69|429.02|426.72|428.98|426.68|7
1736815360000|2025-01-14 00:42:40|428.96|426.66|429.03|426.73|429.04|426.74|428.93|426.63|12
1736815370000|2025-01-14 00:42:50|429.02|426.72|428.95|426.65|429.02|426.72|428.95|426.65|20
1736815380000|2025-01-14 00:43:00|428.94|426.64|428.81|426.51|428.97|426.67|428.74|426.44|26
1736815390000|2025-01-14 00:43:10|428.79|426.49|428.75|426.45|428.8|426.5|428.74|426.44|8
1736815400000|2025-01-14 00:43:20|428.83|426.53|428.87|426.57|428.9|426.6|428.83|426.53|5
1736815420000|2025-01-14 00:43:40|428.84|426.54|428.82|426.52|428.84|426.54|428.82|426.52|4
1736815430000|2025-01-14 00:43:50|428.81|426.51|428.66|426.36|428.81|426.51|428.66|426.36|14
1736815440000|2025-01-14 00:44:00|428.65|426.35|428.66|426.36|428.66|426.36|428.65|426.35|2
1736815460000|2025-01-14 00:44:20|428.64|426.34|428.23|425.93|428.64|426.34|428.13|425.83|25
1736815470000|2025-01-14 00:44:30|428.25|425.95|428.08|425.78|428.25|425.95|428.08|425.78|11
1736815530000|2025-01-14 00:45:30|428.04|425.74|427.83|425.53|428.04|425.74|427.78|425.48|11
1736815540000|2025-01-14 00:45:40|427.91|425.61|428.06|425.76|428.08|425.78|427.88|425.58|13
1736815570000|2025-01-14 00:46:10|428.17|425.87|428.15|425.85|428.17|425.87|428.15|425.85|2
1736815580000|2025-01-14 00:46:20|428.29|425.99|428.12|425.82|428.36|426.06|428.11|425.81|22
1736815590000|2025-01-14 00:46:30|428.09|425.79|428.08|425.78|428.09|425.79|428.08|425.78|4
1736815600000|2025-01-14 00:46:40|428.19|425.89|428.22|425.92|428.23|425.93|428.19|425.89|5
1736815610000|2025-01-14 00:46:50|428.21|425.91|428.21|425.91|428.21|425.91|428.21|425.91|1
1736815630000|2025-01-14 00:47:10|428.25|425.95|428.25|425.95|428.28|425.98|428.25|425.95|6
1736815640000|2025-01-14 00:47:20|428.28|425.98|428.24|425.94|428.28|425.98|428.23|425.93|8
1736815660000|2025-01-14 00:47:40|428.2|425.9|428.08|425.78|428.2|425.9|428.05|425.75|6
1736815670000|2025-01-14 00:47:50|428.01|425.71|428.07|425.77|428.07|425.77|428.01|425.71|2
1736815680000|2025-01-14 00:48:00|428.06|425.76|428.1|425.8|428.11|425.81|428.06|425.76|16
1736815690000|2025-01-14 00:48:10|428.08|425.78|428.08|425.78|428.08|425.78|428.07|425.77|5
1736815700000|2025-01-14 00:48:20|428.23|425.93|428.32|426.02|428.32|426.02|428.23|425.93|3
1736815710000|2025-01-14 00:48:30|428.3|426|428.28|425.98|428.3|426|428.26|425.96|12
1736815720000|2025-01-14 00:48:40|428.29|425.99|427.92|425.62|428.29|425.99|427.92|425.62|17
1736815730000|2025-01-14 00:48:50|427.97|425.67|427.7|425.4|427.97|425.67|427.61|425.31|26
1736815740000|2025-01-14 00:49:00|427.72|425.42|427.69|425.39|427.72|425.42|427.66|425.36|8
1736815750000|2025-01-14 00:49:10|427.79|425.49|427.82|425.52|427.83|425.53|427.79|425.49|3
1736815760000|2025-01-14 00:49:20|427.86|425.56|427.87|425.57|427.87|425.57|427.86|425.56|2
1736815770000|2025-01-14 00:49:30|427.84|425.54|427.83|425.53|427.84|425.54|427.82|425.52|3
1736815810000|2025-01-14 00:50:10|428.08|425.78|428.05|425.75|428.09|425.79|428.01|425.71|9
1736815820000|2025-01-14 00:50:20|428.02|425.72|428.03|425.73|428.03|425.73|428|425.7|5
1736815830000|2025-01-14 00:50:30|428.15|425.85|428.36|426.06|428.36|426.06|428.15|425.85|6
1736815840000|2025-01-14 00:50:40|428.47|426.17|428.66|426.36|428.66|426.36|428.47|426.17|4
1736815850000|2025-01-14 00:50:50|428.61|426.31|428.59|426.29|428.61|426.31|428.59|426.29|6
1736815860000|2025-01-14 00:51:00|428.6|426.3|428.71|426.41|428.71|426.41|428.6|426.3|8
1736815870000|2025-01-14 00:51:10|428.74|426.44|428.72|426.42|428.83|426.53|428.71|426.41|25
1736815880000|2025-01-14 00:51:20|428.73|426.43|428.82|426.52|428.84|426.54|428.73|426.43|13
1736815890000|2025-01-14 00:51:30|428.8|426.5|428.8|426.5|428.81|426.51|428.77|426.47|14
1736815910000|2025-01-14 00:51:50|428.75|426.45|428.72|426.42|428.75|426.45|428.71|426.41|7
1736815920000|2025-01-14 00:52:00|428.71|426.41|428.81|426.51|428.81|426.51|428.71|426.41|2
1736815930000|2025-01-14 00:52:10|428.83|426.53|428.76|426.46|428.88|426.58|428.76|426.46|11
1736815940000|2025-01-14 00:52:20|428.69|426.39|428.66|426.36|428.69|426.39|428.66|426.36|6
1736815950000|2025-01-14 00:52:30|428.83|426.53|428.98|426.68|429.05|426.75|428.83|426.53|7
1736815960000|2025-01-14 00:52:40|428.89|426.59|428.92|426.62|428.92|426.62|428.81|426.51|10
1736815970000|2025-01-14 00:52:50|428.88|426.58|428.77|426.47|428.91|426.61|428.75|426.45|12
1736815980000|2025-01-14 00:53:00|428.72|426.42|428.7|426.4|428.73|426.43|428.7|426.4|4
1736815990000|2025-01-14 00:53:10|428.72|426.42|428.74|426.44|428.76|426.46|428.71|426.41|7
1736816000000|2025-01-14 00:53:20|428.77|426.47|428.8|426.5|428.8|426.5|428.74|426.44|12
1736816010000|2025-01-14 00:53:30|428.82|426.52|428.91|426.61|428.92|426.62|428.82|426.52|7
1736816020000|2025-01-14 00:53:40|428.89|426.59|428.85|426.55|428.92|426.62|428.84|426.54|9
1736816030000|2025-01-14 00:53:50|428.83|426.53|428.82|426.52|428.84|426.54|428.82|426.52|6
1736816040000|2025-01-14 00:54:00|428.89|426.59|428.92|426.62|428.93|426.63|428.89|426.59|3
1736816050000|2025-01-14 00:54:10|428.89|426.59|428.93|426.63|428.94|426.64|428.89|426.59|7
1736816070000|2025-01-14 00:54:30|428.91|426.61|428.91|426.61|428.91|426.61|428.91|426.61|1
1736816090000|2025-01-14 00:54:50|428.96|426.66|429.06|426.76|429.08|426.78|428.96|426.66|13
1736816100000|2025-01-14 00:55:00|429.03|426.73|428.93|426.63|429.03|426.73|428.93|426.63|16
1736816110000|2025-01-14 00:55:10|428.92|426.62|429.08|426.78|429.08|426.78|428.92|426.62|9
1736816120000|2025-01-14 00:55:20|429.07|426.77|429.06|426.76|429.07|426.77|429.06|426.76|2
1736816130000|2025-01-14 00:55:30|428.96|426.66|428.82|426.52|428.96|426.66|428.82|426.52|16
1736816140000|2025-01-14 00:55:40|428.94|426.64|429|426.7|429.02|426.72|428.94|426.64|4
1736816150000|2025-01-14 00:55:50|428.99|426.69|428.92|426.62|428.99|426.69|428.9|426.6|9
1736816160000|2025-01-14 00:56:00|428.89|426.59|428.89|426.59|428.89|426.59|428.73|426.43|13
1736816170000|2025-01-14 00:56:10|428.88|426.58|428.88|426.58|428.89|426.59|428.88|426.58|3
1736816180000|2025-01-14 00:56:20|428.85|426.55|428.84|426.54|428.85|426.55|428.84|426.54|2
1736816190000|2025-01-14 00:56:30|428.78|426.48|428.72|426.42|428.78|426.48|428.68|426.38|18
1736816200000|2025-01-14 00:56:40|428.71|426.41|428.67|426.37|428.72|426.42|428.66|426.36|7
1736816210000|2025-01-14 00:56:50|428.75|426.45|428.8|426.5|428.8|426.5|428.74|426.44|5
1736816240000|2025-01-14 00:57:20|428.73|426.43|428.71|426.41|428.73|426.43|428.69|426.39|5
1736816250000|2025-01-14 00:57:30|428.72|426.42|428.46|426.16|428.72|426.42|428.46|426.16|17
1736816260000|2025-01-14 00:57:40|428.38|426.08|428.44|426.14|428.45|426.15|428.28|425.98|22
1736816270000|2025-01-14 00:57:50|428.45|426.15|428.45|426.15|428.54|426.24|428.44|426.14|17
1736816280000|2025-01-14 00:58:00|428.46|426.16|428.58|426.28|428.63|426.33|428.46|426.16|13
1736816290000|2025-01-14 00:58:10|428.59|426.29|428.59|426.29|428.59|426.29|428.59|426.29|1
1736816300000|2025-01-14 00:58:20|428.68|426.38|428.75|426.45|428.75|426.45|428.68|426.38|2
1736816350000|2025-01-14 00:59:10|428.7|426.4|428.68|426.38|428.7|426.4|428.67|426.37|3
1736816360000|2025-01-14 00:59:20|428.69|426.39|428.54|426.24|428.69|426.39|428.54|426.24|17
1736816370000|2025-01-14 00:59:30|428.61|426.31|428.65|426.35|428.65|426.35|428.61|426.31|2
1736816380000|2025-01-14 00:59:40|428.6|426.3|428.67|426.37|428.67|426.37|428.6|426.3|4
1736816390000|2025-01-14 00:59:50|428.77|426.47|428.77|426.47|428.8|426.5|428.75|426.45|10
1736816400000|2025-01-14 01:00:00|428.87|426.57|428.9|426.6|428.93|426.63|428.87|426.57|3
1736816420000|2025-01-14 01:00:20|428.98|426.68|429.17|426.87|429.18|426.88|428.98|426.68|11
1736816430000|2025-01-14 01:00:30|429.16|426.86|429.26|426.96|429.26|426.96|429.16|426.86|7
1736816440000|2025-01-14 01:00:40|429.35|427.05|429.35|427.05|429.35|427.05|429.3|427|6
1736816460000|2025-01-14 01:01:00|429.45|427.15|429.51|427.21|429.51|427.21|429.45|427.15|3
1736816470000|2025-01-14 01:01:10|429.62|427.32|429.61|427.31|429.62|427.32|429.58|427.28|4
1736816480000|2025-01-14 01:01:20|429.7|427.4|429.64|427.34|429.74|427.44|429.62|427.32|10
1736816490000|2025-01-14 01:01:30|429.55|427.25|429.55|427.25|429.55|427.25|429.51|427.21|4
1736816500000|2025-01-14 01:01:40|429.67|427.37|429.71|427.41|429.71|427.41|429.67|427.37|2
1736816510000|2025-01-14 01:01:50|429.68|427.38|429.57|427.27|429.68|427.38|429.57|427.27|5
1736816530000|2025-01-14 01:02:10|429.63|427.33|429.91|427.61|429.91|427.61|429.63|427.33|2
1736816540000|2025-01-14 01:02:20|429.98|427.68|430.02|427.72|430.05|427.75|429.98|427.68|14
1736816550000|2025-01-14 01:02:30|430.01|427.71|430.1|427.8|430.15|427.85|430|427.7|17
1736816560000|2025-01-14 01:02:40|430.08|427.78|430.08|427.78|430.1|427.8|430.08|427.78|3
1736816570000|2025-01-14 01:02:50|430.17|427.87|430.25|427.95|430.27|427.97|430.17|427.87|4
1736816580000|2025-01-14 01:03:00|430.3|428|430.42|428.12|430.44|428.14|430.3|428|8
1736816640000|2025-01-14 01:04:00|430.52|428.22|430.54|428.24|430.55|428.25|430.48|428.18|6
1736816650000|2025-01-14 01:04:10|430.51|428.21|430.42|428.12|430.51|428.21|430.42|428.12|6
1736816680000|2025-01-14 01:04:40|430.4|428.1|430.23|427.93|430.4|428.1|430.23|427.93|2
1736816710000|2025-01-14 01:05:10|430.27|427.97|430.41|428.11|430.47|428.17|430.25|427.95|18
1736816720000|2025-01-14 01:05:20|430.37|428.07|430.37|428.07|430.42|428.12|430.37|428.07|3
1736816730000|2025-01-14 01:05:30|430.3|428|430.26|427.96|430.3|428|430.25|427.95|4
1736816750000|2025-01-14 01:05:50|430.38|428.08|430.23|427.93|430.4|428.1|430.23|427.93|6
1736816760000|2025-01-14 01:06:00|430.3|428|430.31|428.01|430.33|428.03|430.3|428|4
1736816770000|2025-01-14 01:06:10|430.32|428.02|430.32|428.02|430.4|428.1|430.28|427.98|15
1736816780000|2025-01-14 01:06:20|430.42|428.12|430.49|428.19|430.57|428.27|430.42|428.12|18
1736816790000|2025-01-14 01:06:30|430.41|428.11|430.23|427.93|430.41|428.11|430.23|427.93|10
1736816810000|2025-01-14 01:06:50|430.3|428|430.34|428.04|430.36|428.06|430.3|428|12
1736816820000|2025-01-14 01:07:00|430.35|428.05|430.43|428.13|430.43|428.13|430.34|428.04|8
1736816830000|2025-01-14 01:07:10|430.5|428.2|430.52|428.22|430.55|428.25|430.5|428.2|6
1736816840000|2025-01-14 01:07:20|430.7|428.4|430.84|428.54|430.86|428.56|430.7|428.4|13
1736816850000|2025-01-14 01:07:30|430.83|428.53|430.9|428.6|430.9|428.6|430.8|428.5|16
1736816860000|2025-01-14 01:07:40|430.85|428.55|430.8|428.5|430.85|428.55|430.8|428.5|2
1736816870000|2025-01-14 01:07:50|430.87|428.57|430.81|428.51|430.89|428.59|430.79|428.49|7
1736816880000|2025-01-14 01:08:00|430.86|428.56|430.97|428.67|431|428.7|430.85|428.55|10
1736816900000|2025-01-14 01:08:20|430.94|428.64|431.01|428.71|431.01|428.71|430.88|428.58|5
1736816920000|2025-01-14 01:08:40|431.06|428.76|431.15|428.85|431.15|428.85|431.05|428.75|10
1736816930000|2025-01-14 01:08:50|431.08|428.78|431|428.7|431.13|428.83|430.99|428.69|7
1736816940000|2025-01-14 01:09:00|430.98|428.68|430.76|428.46|430.98|428.68|430.76|428.46|7
1736816970000|2025-01-14 01:09:30|430.88|428.58|430.95|428.65|430.96|428.66|430.88|428.58|3
1736816980000|2025-01-14 01:09:40|431.01|428.71|431.15|428.85|431.15|428.85|431.01|428.71|14
1736817020000|2025-01-14 01:10:20|431.27|428.97|431.56|429.26|431.56|429.26|431.27|428.97|3
1736817030000|2025-01-14 01:10:30|431.46|429.16|431.39|429.09|431.46|429.16|431.36|429.06|10
1736817040000|2025-01-14 01:10:40|431.48|429.18|431.49|429.19|431.55|429.25|431.41|429.11|13
1736817050000|2025-01-14 01:10:50|431.48|429.18|431.43|429.13|431.48|429.18|431.42|429.12|7
1736817060000|2025-01-14 01:11:00|431.47|429.17|431.57|429.27|431.57|429.27|431.42|429.12|21
1736817070000|2025-01-14 01:11:10|431.55|429.25|431.53|429.23|431.55|429.25|431.53|429.23|2
1736817090000|2025-01-14 01:11:30|431.44|429.14|431.31|429.01|431.44|429.14|431.31|429.01|15
1736817220000|2025-01-14 01:13:40|431.41|429.11|431.46|429.16|431.47|429.17|431.41|429.11|5
1736817230000|2025-01-14 01:13:50|431.51|429.21|431.62|429.32|431.63|429.33|431.51|429.21|12
1736817240000|2025-01-14 01:14:00|431.65|429.35|431.63|429.33|431.65|429.35|431.62|429.32|7
1736817270000|2025-01-14 01:14:30|431.66|429.36|431.75|429.45|431.75|429.45|431.65|429.35|16
1736817280000|2025-01-14 01:14:40|431.7|429.4|431.75|429.45|431.75|429.45|431.7|429.4|4
1736817290000|2025-01-14 01:14:50|431.7|429.4|431.7|429.4|431.71|429.41|431.66|429.36|5
1736817300000|2025-01-14 01:15:00|431.68|429.38|431.64|429.34|431.68|429.38|431.64|429.34|4
1736817320000|2025-01-14 01:15:20|431.69|429.39|431.75|429.45|431.75|429.45|431.69|429.39|6
1736817330000|2025-01-14 01:15:30|431.74|429.44|431.75|429.45|431.75|429.45|431.74|429.44|2
1736817340000|2025-01-14 01:15:40|431.72|429.42|431.69|429.39|431.72|429.42|431.68|429.38|6
1736817350000|2025-01-14 01:15:50|431.67|429.37|431.64|429.34|431.67|429.37|431.64|429.34|2
1736817360000|2025-01-14 01:16:00|431.49|429.19|431.49|429.19|431.49|429.19|431.49|429.19|1
1736817370000|2025-01-14 01:16:10|431.36|429.06|431.31|429.01|431.36|429.06|431.31|429.01|3
1736817390000|2025-01-14 01:16:30|431.23|428.93|431.1|428.8|431.23|428.93|431.09|428.79|10
1736817400000|2025-01-14 01:16:40|431.09|428.79|430.96|428.66|431.09|428.79|430.91|428.61|17
1736817410000|2025-01-14 01:16:50|430.95|428.65|430.62|428.32|430.95|428.65|430.62|428.32|23
1736817420000|2025-01-14 01:17:00|430.59|428.29|430.55|428.25|430.6|428.3|430.48|428.18|17
1736817430000|2025-01-14 01:17:10|430.56|428.26|430.42|428.12|430.59|428.29|430.42|428.12|27
1736817440000|2025-01-14 01:17:20|430.43|428.13|430.27|427.97|430.43|428.13|430.27|427.97|17
1736817450000|2025-01-14 01:17:30|430.19|427.89|430.48|428.18|430.5|428.2|430.1|427.8|15
1736817460000|2025-01-14 01:17:40|430.51|428.21|430.89|428.59|430.9|428.6|430.51|428.21|19
1736817470000|2025-01-14 01:17:50|430.91|428.61|430.78|428.48|430.91|428.61|430.78|428.48|9
1736817480000|2025-01-14 01:18:00|430.8|428.5|430.93|428.63|430.94|428.64|430.8|428.5|7
1736817490000|2025-01-14 01:18:10|430.92|428.62|430.82|428.52|430.92|428.62|430.78|428.48|10
1736817500000|2025-01-14 01:18:20|430.83|428.53|430.71|428.41|430.88|428.58|430.69|428.39|20
1736817510000|2025-01-14 01:18:30|430.69|428.39|430.6|428.3|430.71|428.41|430.58|428.28|26
1736817520000|2025-01-14 01:18:40|430.59|428.29|430.65|428.35|430.66|428.36|430.58|428.28|15
1736817530000|2025-01-14 01:18:50|430.64|428.34|430.72|428.42|430.74|428.44|430.64|428.34|18
1736817540000|2025-01-14 01:19:00|430.71|428.41|430.9|428.6|430.94|428.64|430.65|428.35|25
1736817550000|2025-01-14 01:19:10|430.89|428.59|430.75|428.45|430.89|428.59|430.75|428.45|13
1736817560000|2025-01-14 01:19:20|430.71|428.41|430.72|428.42|430.73|428.43|430.71|428.41|3
1736817570000|2025-01-14 01:19:30|430.77|428.47|430.71|428.41|430.77|428.47|430.71|428.41|5
1736817580000|2025-01-14 01:19:40|430.64|428.34|430.45|428.15|430.64|428.34|430.45|428.15|15
1736817590000|2025-01-14 01:19:50|430.46|428.16|430.39|428.09|430.46|428.16|430.38|428.08|8
1736817600000|2025-01-14 01:20:00|430.44|428.14|430.67|428.37|430.68|428.38|430.42|428.12|17
1736817610000|2025-01-14 01:20:10|430.71|428.41|430.78|428.48|430.82|428.52|430.69|428.39|14
1736817620000|2025-01-14 01:20:20|430.83|428.53|430.7|428.4|430.83|428.53|430.69|428.39|18
1736817630000|2025-01-14 01:20:30|430.64|428.34|430.61|428.31|430.67|428.37|430.61|428.31|10
1736817640000|2025-01-14 01:20:40|430.62|428.32|430.75|428.45|430.75|428.45|430.62|428.32|7
1736817650000|2025-01-14 01:20:50|430.83|428.53|430.74|428.44|430.84|428.54|430.74|428.44|13
1736817660000|2025-01-14 01:21:00|430.75|428.45|431.03|428.73|431.04|428.74|430.75|428.45|9
1736817670000|2025-01-14 01:21:10|431.06|428.76|431.03|428.73|431.06|428.76|430.98|428.68|14
1736817680000|2025-01-14 01:21:20|431.01|428.71|430.9|428.6|431.01|428.71|430.9|428.6|6
1736817690000|2025-01-14 01:21:30|430.84|428.54|430.81|428.51|430.84|428.54|430.79|428.49|4
1736817700000|2025-01-14 01:21:40|430.8|428.5|430.93|428.63|430.97|428.67|430.74|428.44|17
1736817710000|2025-01-14 01:21:50|430.92|428.62|430.91|428.61|430.93|428.63|430.91|428.61|4
1736817720000|2025-01-14 01:22:00|431.01|428.71|431.05|428.75|431.07|428.77|431|428.7|16
1736817730000|2025-01-14 01:22:10|431|428.7|430.84|428.54|431|428.7|430.81|428.51|21
1736817740000|2025-01-14 01:22:20|430.85|428.55|430.88|428.58|431.03|428.73|430.84|428.54|18
1736817750000|2025-01-14 01:22:30|430.86|428.56|430.9|428.6|430.9|428.6|430.86|428.56|4
1736817770000|2025-01-14 01:22:50|431.01|428.71|431.09|428.79|431.1|428.8|431.01|428.71|3
1736817780000|2025-01-14 01:23:00|431.07|428.77|431.06|428.76|431.07|428.77|431.06|428.76|2
1736817790000|2025-01-14 01:23:10|430.99|428.69|430.94|428.64|430.99|428.69|430.94|428.64|6
1736817800000|2025-01-14 01:23:20|430.87|428.57|430.8|428.5|430.87|428.57|430.73|428.43|8
1736817810000|2025-01-14 01:23:30|430.77|428.47|430.72|428.42|430.77|428.47|430.71|428.41|11
1736817820000|2025-01-14 01:23:40|430.79|428.49|430.84|428.54|430.88|428.58|430.79|428.49|6
1736817830000|2025-01-14 01:23:50|430.78|428.48|430.62|428.32|430.78|428.48|430.62|428.32|9
1736817840000|2025-01-14 01:24:00|430.61|428.31|430.59|428.29|430.63|428.33|430.58|428.28|9
1736817870000|2025-01-14 01:24:30|430.74|428.44|430.73|428.43|430.91|428.61|430.7|428.4|19
1736817880000|2025-01-14 01:24:40|430.75|428.45|431.03|428.73|431.08|428.78|430.75|428.45|6
1736817890000|2025-01-14 01:24:50|430.98|428.68|431.05|428.75|431.05|428.75|430.97|428.67|14
1736817900000|2025-01-14 01:25:00|431.06|428.76|431.19|428.89|431.22|428.92|431.04|428.74|14
1736817910000|2025-01-14 01:25:10|431.28|428.98|431.27|428.97|431.28|428.98|431.27|428.97|2
1736817960000|2025-01-14 01:26:00|431.2|428.9|431.14|428.84|431.2|428.9|431.14|428.84|2
1736817970000|2025-01-14 01:26:10|431.11|428.81|431.03|428.73|431.11|428.81|431.03|428.73|4
1736817980000|2025-01-14 01:26:20|431.04|428.74|431.01|428.71|431.04|428.74|431|428.7|9
1736817990000|2025-01-14 01:26:30|431.08|428.78|430.74|428.44|431.08|428.78|430.73|428.43|14
1736818000000|2025-01-14 01:26:40|430.73|428.43|430.86|428.56|430.89|428.59|430.73|428.43|15
1736818010000|2025-01-14 01:26:50|430.87|428.57|430.85|428.55|430.87|428.57|430.85|428.55|3
1736818030000|2025-01-14 01:27:10|430.8|428.5|430.59|428.29|430.8|428.5|430.56|428.26|15
1736818040000|2025-01-14 01:27:20|430.71|428.41|430.74|428.44|430.75|428.45|430.71|428.41|3
1736818050000|2025-01-14 01:27:30|430.81|428.51|430.8|428.5|430.84|428.54|430.78|428.48|9
1736818060000|2025-01-14 01:27:40|430.9|428.6|430.9|428.6|430.9|428.6|430.9|428.6|1
1736818070000|2025-01-14 01:27:50|430.88|428.58|430.88|428.58|430.88|428.58|430.88|428.58|1
1736818080000|2025-01-14 01:28:00|430.94|428.64|431.05|428.75|431.07|428.77|430.91|428.61|8
1736818090000|2025-01-14 01:28:10|431.14|428.84|431.41|429.11|431.41|429.11|431.14|428.84|10
1736818100000|2025-01-14 01:28:20|431.39|429.09|431.55|429.25|431.56|429.26|431.34|429.04|13
1736818110000|2025-01-14 01:28:30|431.56|429.26|431.58|429.28|431.59|429.29|431.51|429.21|17
1736818120000|2025-01-14 01:28:40|431.57|429.27|431.51|429.21|431.57|429.27|431.46|429.16|15
1736818130000|2025-01-14 01:28:50|431.49|429.19|431.58|429.28|431.62|429.32|431.48|429.18|20
1736818140000|2025-01-14 01:29:00|431.55|429.25|431.44|429.14|431.58|429.28|431.44|429.14|24
1736818150000|2025-01-14 01:29:10|431.46|429.16|431.44|429.14|431.47|429.17|431.44|429.14|19
1736818160000|2025-01-14 01:29:20|431.45|429.15|431.5|429.2|431.5|429.2|431.45|429.15|19
1736818170000|2025-01-14 01:29:30|431.53|429.23|431.44|429.14|431.53|429.23|431.44|429.14|20
1736818180000|2025-01-14 01:29:40|431.48|429.18|431.47|429.17|431.49|429.19|431.47|429.17|4
1736818190000|2025-01-14 01:29:50|431.46|429.16|431.45|429.15|431.48|429.18|431.45|429.15|4
1736818200000|2025-01-14 01:30:00|431.39|429.09|431.36|429.06|431.39|429.09|431.32|429.02|7
1736818210000|2025-01-14 01:30:10|431.33|429.03|430.87|428.57|431.33|429.03|430.87|428.57|16
1736818220000|2025-01-14 01:30:20|430.89|428.59|430.83|428.53|430.89|428.59|430.8|428.5|14
1736818230000|2025-01-14 01:30:30|430.94|428.64|430.99|428.69|431.01|428.71|430.94|428.64|3
1736818240000|2025-01-14 01:30:40|431.01|428.71|431.03|428.73|431.03|428.73|431.01|428.71|2
1736818260000|2025-01-14 01:31:00|431.15|428.85|431.26|428.96|431.27|428.97|431.15|428.85|3
1736818280000|2025-01-14 01:31:20|431.17|428.87|430.99|428.69|431.17|428.87|430.95|428.65|18
1736818300000|2025-01-14 01:31:40|430.96|428.66|430.85|428.55|430.96|428.66|430.83|428.53|12
1736818310000|2025-01-14 01:31:50|430.79|428.49|430.74|428.44|430.79|428.49|430.73|428.43|6
1736818320000|2025-01-14 01:32:00|430.73|428.43|430.73|428.43|430.73|428.43|430.73|428.43|1
1736818350000|2025-01-14 01:32:30|430.68|428.38|430.59|428.29|430.68|428.38|430.59|428.29|14
1736818360000|2025-01-14 01:32:40|430.54|428.24|430.41|428.11|430.54|428.24|430.38|428.08|19
1736818380000|2025-01-14 01:33:00|430.32|428.02|430.2|427.9|430.32|428.02|430.2|427.9|16
1736818400000|2025-01-14 01:33:20|430.12|427.82|430.04|427.74|430.12|427.82|429.98|427.68|16
1736818410000|2025-01-14 01:33:30|430.06|427.76|430.03|427.73|430.13|427.83|430.03|427.73|11
1736818420000|2025-01-14 01:33:40|430.02|427.72|429.89|427.59|430.02|427.72|429.87|427.57|5
1736818440000|2025-01-14 01:34:00|429.87|427.57|429.86|427.56|429.87|427.57|429.85|427.55|6
1736818470000|2025-01-14 01:34:30|429.79|427.49|429.82|427.52|429.82|427.52|429.78|427.48|6
1736818480000|2025-01-14 01:34:40|429.77|427.47|429.86|427.56|429.86|427.56|429.77|427.47|6
1736818490000|2025-01-14 01:34:50|429.88|427.58|430.04|427.74|430.05|427.75|429.88|427.58|14
1736818500000|2025-01-14 01:35:00|429.99|427.69|429.86|427.56|429.99|427.69|429.86|427.56|19
1736818510000|2025-01-14 01:35:10|429.82|427.52|429.77|427.47|429.82|427.52|429.74|427.44|12
1736818520000|2025-01-14 01:35:20|429.87|427.57|429.92|427.62|429.92|427.62|429.87|427.57|2
1736818540000|2025-01-14 01:35:40|430.06|427.76|430.07|427.77|430.11|427.81|430.06|427.76|4
1736818550000|2025-01-14 01:35:50|430.06|427.76|430.05|427.75|430.06|427.76|430.05|427.75|2
1736818560000|2025-01-14 01:36:00|430.01|427.71|429.98|427.68|430.01|427.71|429.98|427.68|2
1736818570000|2025-01-14 01:36:10|429.92|427.62|429.91|427.61|429.97|427.67|429.9|427.6|11
1736818580000|2025-01-14 01:36:20|429.9|427.6|429.92|427.62|429.92|427.62|429.9|427.6|3
1736818590000|2025-01-14 01:36:30|429.89|427.59|429.83|427.53|429.89|427.59|429.83|427.53|2
1736818600000|2025-01-14 01:36:40|429.84|427.54|429.85|427.55|429.85|427.55|429.84|427.54|2
1736818620000|2025-01-14 01:37:00|429.96|427.66|429.61|427.31|429.96|427.66|429.58|427.28|13
1736818630000|2025-01-14 01:37:10|429.62|427.32|429.64|427.34|429.64|427.34|429.62|427.32|2
1736818640000|2025-01-14 01:37:20|429.55|427.25|429.68|427.38|429.71|427.41|429.55|427.25|10
1736818650000|2025-01-14 01:37:30|429.67|427.37|429.64|427.34|429.69|427.39|429.57|427.27|18
1736818660000|2025-01-14 01:37:40|429.65|427.35|429.56|427.26|429.66|427.36|429.54|427.24|17
1736818670000|2025-01-14 01:37:50|429.55|427.25|429.55|427.25|429.55|427.25|429.54|427.24|3
1736818680000|2025-01-14 01:38:00|429.5|427.2|429.52|427.22|429.52|427.22|429.5|427.2|4
1736818710000|2025-01-14 01:38:30|429.49|427.19|429.19|426.89|429.49|427.19|429.19|426.89|15
1736818720000|2025-01-14 01:38:40|429.2|426.9|429.19|426.89|429.2|426.9|429.17|426.87|6
1736818740000|2025-01-14 01:39:00|429.31|427.01|429.36|427.06|429.36|427.06|429.31|427.01|2
1736818750000|2025-01-14 01:39:10|429.37|427.07|429.38|427.08|429.39|427.09|429.35|427.05|6
1736818770000|2025-01-14 01:39:30|429.43|427.13|429.49|427.19|429.49|427.19|429.43|427.13|4
1736818790000|2025-01-14 01:39:50|429.59|427.29|429.55|427.25|429.64|427.34|429.55|427.25|6
1736818800000|2025-01-14 01:40:00|429.57|427.27|429.48|427.18|429.58|427.28|429.42|427.12|18
1736818810000|2025-01-14 01:40:10|429.49|427.19|429.53|427.23|429.62|427.32|429.49|427.19|15
1736818830000|2025-01-14 01:40:30|429.62|427.32|429.66|427.36|429.66|427.36|429.62|427.32|2
1736818850000|2025-01-14 01:40:50|429.61|427.31|429.61|427.31|429.61|427.31|429.6|427.3|3
1736818860000|2025-01-14 01:41:00|429.51|427.21|429.52|427.22|429.52|427.22|429.5|427.2|3
1736818870000|2025-01-14 01:41:10|429.53|427.23|429.53|427.23|429.53|427.23|429.53|427.23|1
1736818880000|2025-01-14 01:41:20|429.6|427.3|429.63|427.33|429.63|427.33|429.6|427.3|4
1736818890000|2025-01-14 01:41:30|429.59|427.29|429.55|427.25|429.59|427.29|429.53|427.23|7
1736818910000|2025-01-14 01:41:50|429.49|427.19|429.42|427.12|429.49|427.19|429.41|427.11|10
1736818920000|2025-01-14 01:42:00|429.41|427.11|429.36|427.06|429.41|427.11|429.34|427.04|4
1736818940000|2025-01-14 01:42:20|429.27|426.97|429.23|426.93|429.3|427|429.23|426.93|12
1736818950000|2025-01-14 01:42:30|429.24|426.94|429.22|426.92|429.25|426.95|429.22|426.92|7
1736818960000|2025-01-14 01:42:40|429.32|427.02|429.47|427.17|429.48|427.18|429.32|427.02|15
1736818970000|2025-01-14 01:42:50|429.48|427.18|429.48|427.18|429.48|427.18|429.48|427.18|1
1736818980000|2025-01-14 01:43:00|429.44|427.14|429.33|427.03|429.44|427.14|429.31|427.01|10
1736818990000|2025-01-14 01:43:10|429.31|427.01|429.33|427.03|429.33|427.03|429.31|427.01|3
1736819000000|2025-01-14 01:43:20|429.4|427.1|429.49|427.19|429.5|427.2|429.4|427.1|11
1736819040000|2025-01-14 01:44:00|429.55|427.25|429.61|427.31|429.61|427.31|429.53|427.23|13
1736819050000|2025-01-14 01:44:10|429.59|427.29|429.58|427.28|429.59|427.29|429.58|427.28|2
1736819060000|2025-01-14 01:44:20|429.57|427.27|429.45|427.15|429.57|427.27|429.4|427.1|15
1736819070000|2025-01-14 01:44:30|429.46|427.16|429.36|427.06|429.46|427.16|429.36|427.06|5
1736819100000|2025-01-14 01:45:00|429.44|427.14|429.53|427.23|429.53|427.23|429.44|427.14|2
1736819120000|2025-01-14 01:45:20|429.63|427.33|429.69|427.39|429.69|427.39|429.63|427.33|2
1736819140000|2025-01-14 01:45:40|429.64|427.34|429.57|427.27|429.64|427.34|429.55|427.25|3
1736819150000|2025-01-14 01:45:50|429.6|427.3|429.61|427.31|429.61|427.31|429.6|427.3|2
1736819170000|2025-01-14 01:46:10|429.68|427.38|429.66|427.36|429.68|427.38|429.65|427.35|6
1736819180000|2025-01-14 01:46:20|429.65|427.35|429.56|427.26|429.66|427.36|429.55|427.25|10
1736819190000|2025-01-14 01:46:30|429.55|427.25|429.48|427.18|429.55|427.25|429.47|427.17|4
1736819200000|2025-01-14 01:46:40|429.49|427.19|429.47|427.17|429.5|427.2|429.42|427.12|8
1736819210000|2025-01-14 01:46:50|429.45|427.15|429.28|426.98|429.45|427.15|429.28|426.98|5
1736819220000|2025-01-14 01:47:00|429.26|426.96|429.17|426.87|429.26|426.96|429.17|426.87|4
1736819240000|2025-01-14 01:47:20|429.15|426.85|429.14|426.84|429.15|426.85|429.14|426.84|2
1736819250000|2025-01-14 01:47:30|429.13|426.83|429.06|426.76|429.13|426.83|429.06|426.76|6
1736819260000|2025-01-14 01:47:40|429.01|426.71|428.88|426.58|429.01|426.71|428.86|426.56|14
1736819290000|2025-01-14 01:48:10|428.98|426.68|428.98|426.68|429.09|426.79|428.94|426.64|9
1736819300000|2025-01-14 01:48:20|428.97|426.67|428.87|426.57|428.99|426.69|428.86|426.56|19
1736819310000|2025-01-14 01:48:30|428.82|426.52|428.79|426.49|428.88|426.58|428.79|426.49|9
1736819380000|2025-01-14 01:49:40|428.92|426.62|429.15|426.85|429.22|426.92|428.92|426.62|8
1736819390000|2025-01-14 01:49:50|429.22|426.92|429.17|426.87|429.28|426.98|429.13|426.83|13
1736819400000|2025-01-14 01:50:00|429.18|426.88|429.15|426.85|429.18|426.88|429.13|426.83|7
1736819410000|2025-01-14 01:50:10|429.13|426.83|429.05|426.75|429.13|426.83|429.05|426.75|9
1736819420000|2025-01-14 01:50:20|429.15|426.85|429.38|427.08|429.4|427.1|429.15|426.85|5
1736819430000|2025-01-14 01:50:30|429.37|427.07|429.37|427.07|429.37|427.07|429.37|427.07|1
1736819440000|2025-01-14 01:50:40|429.53|427.23|429.54|427.24|429.55|427.25|429.53|427.23|5
1736819450000|2025-01-14 01:50:50|429.6|427.3|429.63|427.33|429.63|427.33|429.6|427.3|2
1736819460000|2025-01-14 01:51:00|429.59|427.29|429.55|427.25|429.59|427.29|429.55|427.25|2
1736819470000|2025-01-14 01:51:10|429.54|427.24|429.53|427.23|429.54|427.24|429.53|427.23|2
1736819480000|2025-01-14 01:51:20|429.49|427.19|429.34|427.04|429.49|427.19|429.31|427.01|9
1736819490000|2025-01-14 01:51:30|429.33|427.03|429.28|426.98|429.33|427.03|429.28|426.98|6
1736819500000|2025-01-14 01:51:40|429.26|426.96|429.17|426.87|429.26|426.96|429.15|426.85|8
1736819510000|2025-01-14 01:51:50|429.15|426.85|429.26|426.96|429.26|426.96|429.15|426.85|8
1736819520000|2025-01-14 01:52:00|429.22|426.92|429.25|426.95|429.26|426.96|429.22|426.92|3
1736819530000|2025-01-14 01:52:10|429.18|426.88|429.22|426.92|429.22|426.92|429.17|426.87|6
1736819540000|2025-01-14 01:52:20|429.33|427.03|429.32|427.02|429.35|427.05|429.3|427|11
1736819560000|2025-01-14 01:52:40|429.31|427.01|429.23|426.93|429.31|427.01|429.2|426.9|8
1736819570000|2025-01-14 01:52:50|429.24|426.94|429.21|426.91|429.24|426.94|429.21|426.91|2
1736819580000|2025-01-14 01:53:00|429.22|426.92|429.27|426.97|429.27|426.97|429.22|426.92|8
1736819590000|2025-01-14 01:53:10|429.36|427.06|429.28|426.98|429.37|427.07|429.28|426.98|5
1736819620000|2025-01-14 01:53:40|429.35|427.05|429.3|427|429.39|427.09|429.3|427|9
1736819640000|2025-01-14 01:54:00|429.27|426.97|429.14|426.84|429.27|426.97|429.14|426.84|5
1736819650000|2025-01-14 01:54:10|429.13|426.83|429.23|426.93|429.25|426.95|429.13|426.83|10
1736819660000|2025-01-14 01:54:20|429.24|426.94|429.36|427.06|429.36|427.06|429.24|426.94|5
1736819670000|2025-01-14 01:54:30|429.31|427.01|429.19|426.89|429.31|427.01|429.17|426.87|15
1736819690000|2025-01-14 01:54:50|429.3|427|429.34|427.04|429.34|427.04|429.3|427|3
1736819700000|2025-01-14 01:55:00|429.33|427.03|429.26|426.96|429.33|427.03|429.26|426.96|4
1736819710000|2025-01-14 01:55:10|429.25|426.95|429.24|426.94|429.25|426.95|429.24|426.94|2
1736819740000|2025-01-14 01:55:40|429.14|426.84|429.16|426.86|429.16|426.86|429.12|426.82|7
1736819750000|2025-01-14 01:55:50|429.12|426.82|429.01|426.71|429.12|426.82|428.93|426.63|8
1736819760000|2025-01-14 01:56:00|429|426.7|428.92|426.62|429|426.7|428.86|426.56|6
1736819780000|2025-01-14 01:56:20|429.02|426.72|429.11|426.81|429.11|426.81|429.02|426.72|6
1736819790000|2025-01-14 01:56:30|429.1|426.8|428.94|426.64|429.1|426.8|428.94|426.64|11
1736819950000|2025-01-14 01:59:10|429.02|426.72|429.06|426.76|429.06|426.76|429.02|426.72|4
1736819980000|2025-01-14 01:59:40|429.14|426.84|429.21|426.91|429.21|426.91|429.14|426.84|2
1736819990000|2025-01-14 01:59:50|429.25|426.95|429.23|426.93|429.25|426.95|429.23|426.93|2
1736820000000|2025-01-14 02:00:00|429.2|426.9|429.18|426.88|429.2|426.9|429.09|426.79|5
1736820010000|2025-01-14 02:00:10|429.3|427|429.3|427|429.41|427.11|429.3|427|9
1736820020000|2025-01-14 02:00:20|429.23|426.93|429.34|427.04|429.34|427.04|429.18|426.88|8
1736820030000|2025-01-14 02:00:30|429.41|427.11|429.37|427.07|429.45|427.15|429.37|427.07|6
1736820050000|2025-01-14 02:00:50|429.43|427.13|429.5|427.2|429.5|427.2|429.43|427.13|2
1736820060000|2025-01-14 02:01:00|429.58|427.28|429.62|427.32|429.62|427.32|429.58|427.28|2
1736820070000|2025-01-14 02:01:10|429.6|427.3|429.59|427.29|429.6|427.3|429.59|427.29|2
1736820080000|2025-01-14 02:01:20|429.6|427.3|429.56|427.26|429.68|427.38|429.54|427.24|8
1736820090000|2025-01-14 02:01:30|429.53|427.23|429.59|427.29|429.59|427.29|429.53|427.23|6
1736820100000|2025-01-14 02:01:40|429.69|427.39|429.7|427.4|429.7|427.4|429.69|427.39|2
1736820110000|2025-01-14 02:01:50|429.65|427.35|429.69|427.39|429.72|427.42|429.65|427.35|11
1736820120000|2025-01-14 02:02:00|429.68|427.38|429.44|427.14|429.68|427.38|429.4|427.1|21
1736820130000|2025-01-14 02:02:10|429.43|427.13|429.51|427.21|429.52|427.22|429.35|427.05|11
1736820140000|2025-01-14 02:02:20|429.49|427.19|429.51|427.21|429.55|427.25|429.38|427.08|8
1736820150000|2025-01-14 02:02:30|429.54|427.24|429.51|427.21|429.61|427.31|429.49|427.19|24
1736820160000|2025-01-14 02:02:40|429.54|427.24|429.52|427.22|429.54|427.24|429.48|427.18|9
1736820170000|2025-01-14 02:02:50|429.5|427.2|429.5|427.2|429.52|427.22|429.5|427.2|6
1736820180000|2025-01-14 02:03:00|429.49|427.19|429.39|427.09|429.49|427.19|429.31|427.01|11
1736820190000|2025-01-14 02:03:10|429.46|427.16|429.49|427.19|429.5|427.2|429.46|427.16|3
1736820200000|2025-01-14 02:03:20|429.48|427.18|429.37|427.07|429.48|427.18|429.35|427.05|13
1736820210000|2025-01-14 02:03:30|429.35|427.05|429.36|427.06|429.39|427.09|429.35|427.05|7
1736820220000|2025-01-14 02:03:40|429.34|427.04|429.22|426.92|429.34|427.04|429.21|426.91|7
1736820230000|2025-01-14 02:03:50|429.21|426.91|429.27|426.97|429.31|427.01|429.21|426.91|20
1736820240000|2025-01-14 02:04:00|429.28|426.98|429.35|427.05|429.38|427.08|429.28|426.98|20
1736820250000|2025-01-14 02:04:10|429.34|427.04|429.34|427.04|429.35|427.05|429.34|427.04|3
1736820270000|2025-01-14 02:04:30|429.44|427.14|429.5|427.2|429.5|427.2|429.44|427.14|4
1736820280000|2025-01-14 02:04:40|429.55|427.25|429.61|427.31|429.61|427.31|429.55|427.25|2
1736820300000|2025-01-14 02:05:00|429.7|427.4|429.77|427.47|429.77|427.47|429.7|427.4|2
1736820310000|2025-01-14 02:05:10|429.76|427.46|429.76|427.46|429.76|427.46|429.76|427.46|1
1736820320000|2025-01-14 02:05:20|429.7|427.4|429.65|427.35|429.7|427.4|429.65|427.35|2
1736820330000|2025-01-14 02:05:30|429.55|427.25|429.4|427.1|429.59|427.29|429.4|427.1|10
1736820340000|2025-01-14 02:05:40|429.41|427.11|429.41|427.11|429.41|427.11|429.41|427.11|1
1736820350000|2025-01-14 02:05:50|429.4|427.1|429.4|427.1|429.4|427.1|429.4|427.1|1
1736820360000|2025-01-14 02:06:00|429.35|427.05|429.3|427|429.35|427.05|429.29|426.99|8
1736820370000|2025-01-14 02:06:10|429.27|426.97|429.2|426.9|429.27|426.97|429.2|426.9|3
1736820380000|2025-01-14 02:06:20|429.18|426.88|429.01|426.71|429.18|426.88|429.01|426.71|15
1736820400000|2025-01-14 02:06:40|429.11|426.81|429.19|426.89|429.19|426.89|429.11|426.81|7
1736820410000|2025-01-14 02:06:50|429.17|426.87|429.04|426.74|429.17|426.87|429.04|426.74|11
1736820420000|2025-01-14 02:07:00|429.05|426.75|429.03|426.73|429.05|426.75|429.03|426.73|3
1736820440000|2025-01-14 02:07:20|428.96|426.66|428.92|426.62|429.01|426.71|428.9|426.6|13
1736820500000|2025-01-14 02:08:20|429.05|426.75|429.32|427.02|429.32|427.02|429.05|426.75|7
1736820510000|2025-01-14 02:08:30|429.33|427.03|429.36|427.06|429.39|427.09|429.33|427.03|8
1736820550000|2025-01-14 02:09:10|429.46|427.16|429.49|427.19|429.49|427.19|429.46|427.16|4
1736820560000|2025-01-14 02:09:20|429.46|427.16|429.44|427.14|429.46|427.16|429.44|427.14|2
1736820590000|2025-01-14 02:09:50|429.5|427.2|429.52|427.22|429.52|427.22|429.5|427.2|5
1736820600000|2025-01-14 02:10:00|429.49|427.19|429.43|427.13|429.49|427.19|429.42|427.12|8
1736820610000|2025-01-14 02:10:10|429.49|427.19|429.59|427.29|429.6|427.3|429.49|427.19|5
1736820620000|2025-01-14 02:10:20|429.6|427.3|429.58|427.28|429.6|427.3|429.58|427.28|4
1736820640000|2025-01-14 02:10:40|429.57|427.27|429.51|427.21|429.57|427.27|429.5|427.2|4
1736820670000|2025-01-14 02:11:10|429.62|427.32|429.68|427.38|429.68|427.38|429.62|427.32|2
1736820680000|2025-01-14 02:11:20|429.67|427.37|429.67|427.37|429.67|427.37|429.67|427.37|1
1736820690000|2025-01-14 02:11:30|429.74|427.44|429.82|427.52|429.83|427.53|429.66|427.36|12
1736820700000|2025-01-14 02:11:40|429.94|427.64|430|427.7|430.11|427.81|429.85|427.55|18
1736820710000|2025-01-14 02:11:50|429.99|427.69|429.95|427.65|429.99|427.69|429.88|427.58|16
1736820720000|2025-01-14 02:12:00|429.96|427.66|429.93|427.63|430.11|427.81|429.91|427.61|14
1736820730000|2025-01-14 02:12:10|429.91|427.61|429.8|427.5|429.91|427.61|429.8|427.5|4
1736820740000|2025-01-14 02:12:20|429.77|427.47|429.75|427.45|429.78|427.48|429.7|427.4|16
1736820750000|2025-01-14 02:12:30|429.74|427.44|429.75|427.45|429.77|427.47|429.74|427.44|11
1736820760000|2025-01-14 02:12:40|429.74|427.44|429.8|427.5|429.82|427.52|429.74|427.44|20
1736820770000|2025-01-14 02:12:50|429.79|427.49|429.8|427.5|429.83|427.53|429.77|427.47|14
1736820780000|2025-01-14 02:13:00|429.81|427.51|429.9|427.6|429.91|427.61|429.78|427.48|19
1736820790000|2025-01-14 02:13:10|429.91|427.61|429.94|427.64|429.95|427.65|429.9|427.6|17
1736820800000|2025-01-14 02:13:20|429.92|427.62|429.97|427.67|430|427.7|429.92|427.62|25
1736820810000|2025-01-14 02:13:30|429.98|427.68|429.98|427.68|430|427.7|429.97|427.67|5
1736820830000|2025-01-14 02:13:50|430.02|427.72|430.04|427.74|430.07|427.77|430.02|427.72|8
1736820850000|2025-01-14 02:14:10|430.01|427.71|429.93|427.63|430.01|427.71|429.93|427.63|7
1736820880000|2025-01-14 02:14:40|430.03|427.73|430.12|427.82|430.12|427.82|430.03|427.73|5
1736820890000|2025-01-14 02:14:50|430.22|427.92|430.22|427.92|430.27|427.97|430.22|427.92|10
1736820920000|2025-01-14 02:15:20|430.18|427.88|430.21|427.91|430.32|428.02|430.18|427.88|23
1736820930000|2025-01-14 02:15:30|430.2|427.9|430.15|427.85|430.21|427.91|430.13|427.83|6
1736820990000|2025-01-14 02:16:30|430.22|427.92|430.3|428|430.3|428|430.22|427.92|7
1736821000000|2025-01-14 02:16:40|430.42|428.12|430.42|428.12|430.42|428.12|430.42|428.12|1
1736821010000|2025-01-14 02:16:50|430.47|428.17|430.68|428.38|430.71|428.41|430.47|428.17|10
1736821020000|2025-01-14 02:17:00|430.69|428.39|430.96|428.66|430.96|428.66|430.65|428.35|14
1736821030000|2025-01-14 02:17:10|431.04|428.74|431.04|428.74|431.09|428.79|431|428.7|7
1736821040000|2025-01-14 02:17:20|431.01|428.71|430.97|428.67|431.04|428.74|430.96|428.66|5
1736821050000|2025-01-14 02:17:30|430.96|428.66|430.96|428.66|430.96|428.66|430.96|428.66|1
1736821070000|2025-01-14 02:17:50|430.84|428.54|430.69|428.39|430.85|428.55|430.68|428.38|10
1736821080000|2025-01-14 02:18:00|430.68|428.38|430.67|428.37|430.68|428.38|430.67|428.37|2
1736821090000|2025-01-14 02:18:10|430.69|428.39|430.54|428.24|430.69|428.39|430.54|428.24|5
1736821100000|2025-01-14 02:18:20|430.52|428.22|430.54|428.24|430.58|428.28|430.51|428.21|13
1736821110000|2025-01-14 02:18:30|430.53|428.23|430.53|428.23|430.53|428.23|430.53|428.23|1
1736821120000|2025-01-14 02:18:40|430.62|428.32|430.63|428.33|430.63|428.33|430.62|428.32|4
1736821130000|2025-01-14 02:18:50|430.61|428.31|430.62|428.32|430.62|428.32|430.59|428.29|4
1736821170000|2025-01-14 02:19:30|430.7|428.4|430.91|428.61|430.91|428.61|430.7|428.4|4
1736821180000|2025-01-14 02:19:40|430.86|428.56|431.29|428.99|431.34|429.04|430.86|428.56|17
1736821190000|2025-01-14 02:19:50|431.35|429.05|431.44|429.14|431.52|429.22|431.35|429.05|21
1736821200000|2025-01-14 02:20:00|431.41|429.11|431.08|428.78|431.41|429.11|431.05|428.75|26
1736821210000|2025-01-14 02:20:10|431.11|428.81|430.94|428.64|431.11|428.81|430.94|428.64|14
1736821220000|2025-01-14 02:20:20|430.95|428.65|430.75|428.45|430.97|428.67|430.75|428.45|19
1736821230000|2025-01-14 02:20:30|430.72|428.42|430.94|428.64|430.94|428.64|430.64|428.34|28
1736821240000|2025-01-14 02:20:40|430.95|428.65|431.23|428.93|431.23|428.93|430.88|428.58|25
1736821250000|2025-01-14 02:20:50|431.2|428.9|431.41|429.11|431.42|429.12|431.2|428.9|20
1736821260000|2025-01-14 02:21:00|431.4|429.1|431.75|429.45|431.75|429.45|431.4|429.1|26
1736821300000|2025-01-14 02:21:40|431.94|429.64|432.11|429.81|432.13|429.83|431.94|429.64|4
1736821310000|2025-01-14 02:21:50|432.05|429.75|432.06|429.76|432.06|429.76|432|429.7|7
1736821320000|2025-01-14 02:22:00|432.07|429.77|432.11|429.81|432.17|429.87|432.05|429.75|13
1736821330000|2025-01-14 02:22:10|432.05|429.75|432.18|429.88|432.18|429.88|432.05|429.75|5
1736821340000|2025-01-14 02:22:20|432.29|429.99|432.43|430.13|432.46|430.16|432.29|429.99|9
1736821350000|2025-01-14 02:22:30|432.45|430.15|432.38|430.08|432.47|430.17|432.38|430.08|4
1736821360000|2025-01-14 02:22:40|432.39|430.09|432.42|430.12|432.42|430.12|432.39|430.09|5
1736821370000|2025-01-14 02:22:50|432.47|430.17|432.59|430.29|432.59|430.29|432.47|430.17|4
1736821380000|2025-01-14 02:23:00|432.54|430.24|432.58|430.28|432.58|430.28|432.54|430.24|3
1736821390000|2025-01-14 02:23:10|432.57|430.27|432.59|430.29|432.59|430.29|432.57|430.27|7
1736821410000|2025-01-14 02:23:30|432.54|430.24|432.57|430.27|432.57|430.27|432.54|430.24|2
1736821420000|2025-01-14 02:23:40|432.58|430.28|432.58|430.28|432.58|430.28|432.58|430.28|1
1736821430000|2025-01-14 02:23:50|432.59|430.29|432.59|430.29|432.59|430.29|432.59|430.29|1
1736821440000|2025-01-14 02:24:00|432.49|430.19|432.35|430.05|432.49|430.19|432.32|430.02|5
1736821450000|2025-01-14 02:24:10|432.3|430|432.33|430.03|432.36|430.06|432.29|429.99|18
1736821460000|2025-01-14 02:24:20|432.34|430.04|432.59|430.29|432.59|430.29|432.33|430.03|19
1736821510000|2025-01-14 02:25:10|432.55|430.25|432.59|430.29|432.59|430.29|432.5|430.2|6
1736821540000|2025-01-14 02:25:40|432.54|430.24|432.46|430.16|432.57|430.27|432.44|430.14|10
1736821550000|2025-01-14 02:25:50|432.51|430.21|432.59|430.29|432.59|430.29|432.51|430.21|8
1736821580000|2025-01-14 02:26:20|432.55|430.25|432.34|430.04|432.55|430.25|432.33|430.03|13
1736821590000|2025-01-14 02:26:30|432.35|430.05|432.28|429.98|432.35|430.05|432.28|429.98|7
1736821600000|2025-01-14 02:26:40|432.17|429.87|432.18|429.88|432.18|429.88|432.13|429.83|8
1736821610000|2025-01-14 02:26:50|432.12|429.82|432.07|429.77|432.15|429.85|432.04|429.74|17
1736821620000|2025-01-14 02:27:00|432.06|429.76|431.95|429.65|432.19|429.89|431.93|429.63|16
1736821630000|2025-01-14 02:27:10|431.96|429.66|432.07|429.77|432.08|429.78|431.93|429.63|22
1736821640000|2025-01-14 02:27:20|432.06|429.76|432.05|429.75|432.19|429.89|432.05|429.75|22
1736821650000|2025-01-14 02:27:30|432.06|429.76|432.12|429.82|432.13|429.83|432.05|429.75|14
1736821660000|2025-01-14 02:27:40|432.11|429.81|432.05|429.75|432.15|429.85|432.05|429.75|21
1736821670000|2025-01-14 02:27:50|432.04|429.74|432.03|429.73|432.04|429.74|432.03|429.73|2
1736821680000|2025-01-14 02:28:00|432|429.7|432.02|429.72|432.07|429.77|431.99|429.69|12
1736821690000|2025-01-14 02:28:10|432.01|429.71|432.13|429.83|432.13|429.83|432|429.7|12
1736821700000|2025-01-14 02:28:20|432.1|429.8|431.93|429.63|432.1|429.8|431.91|429.61|13
1736821710000|2025-01-14 02:28:30|431.91|429.61|431.81|429.51|431.92|429.62|431.8|429.5|17
1736821720000|2025-01-14 02:28:40|431.82|429.52|431.95|429.65|431.96|429.66|431.81|429.51|9
1736821730000|2025-01-14 02:28:50|432.04|429.74|431.76|429.46|432.06|429.76|431.73|429.43|18
1736821740000|2025-01-14 02:29:00|431.89|429.59|432.09|429.79|432.09|429.79|431.89|429.59|7
1736821750000|2025-01-14 02:29:10|432.08|429.78|432.09|429.79|432.09|429.79|432.08|429.78|2
1736821760000|2025-01-14 02:29:20|432.2|429.9|432.23|429.93|432.23|429.93|432.2|429.9|2
1736821770000|2025-01-14 02:29:30|432.22|429.92|432.21|429.91|432.22|429.92|432.21|429.91|2
1736821790000|2025-01-14 02:29:50|432.18|429.88|432.2|429.9|432.2|429.9|432.18|429.88|2
1736821800000|2025-01-14 02:30:00|432.05|429.75|432.24|429.94|432.25|429.95|432.03|429.73|18
1736821810000|2025-01-14 02:30:10|432.32|430.02|432.06|429.76|432.34|430.04|432|429.7|20
1736821820000|2025-01-14 02:30:20|432.04|429.74|432.16|429.86|432.16|429.86|432|429.7|12
1736821830000|2025-01-14 02:30:30|432.15|429.85|432.19|429.89|432.22|429.92|432.14|429.84|4
1736821840000|2025-01-14 02:30:40|432.18|429.88|431.94|429.64|432.18|429.88|431.88|429.58|13
1736821850000|2025-01-14 02:30:50|432.01|429.71|431.94|429.64|432.02|429.72|431.94|429.64|13
1736821860000|2025-01-14 02:31:00|431.91|429.61|431.74|429.44|431.91|429.61|431.65|429.35|16
1736821870000|2025-01-14 02:31:10|431.75|429.45|431.87|429.57|431.9|429.6|431.75|429.45|24
1736821880000|2025-01-14 02:31:20|431.89|429.59|431.78|429.48|431.89|429.59|431.78|429.48|8
1736821900000|2025-01-14 02:31:40|431.75|429.45|431.63|429.33|431.75|429.45|431.6|429.3|18
1736821910000|2025-01-14 02:31:50|431.61|429.31|431.54|429.24|431.61|429.31|431.52|429.22|14
1736821920000|2025-01-14 02:32:00|431.53|429.23|431.25|428.95|431.53|429.23|431.22|428.92|14
1736821930000|2025-01-14 02:32:10|431.26|428.96|431.28|428.98|431.3|429|431.23|428.93|9
1736821940000|2025-01-14 02:32:20|431.4|429.1|431.53|429.23|431.54|429.24|431.38|429.08|9
1736821950000|2025-01-14 02:32:30|431.54|429.24|431.52|429.22|431.54|429.24|431.52|429.22|3
1736821960000|2025-01-14 02:32:40|431.62|429.32|431.75|429.45|431.75|429.45|431.62|429.32|4
1736821970000|2025-01-14 02:32:50|431.76|429.46|431.66|429.36|431.76|429.46|431.59|429.29|12
1736821980000|2025-01-14 02:33:00|431.67|429.37|431.61|429.31|431.67|429.37|431.55|429.25|12
1736821990000|2025-01-14 02:33:10|431.68|429.38|431.72|429.42|431.72|429.42|431.68|429.38|4
1736822000000|2025-01-14 02:33:20|431.71|429.41|431.9|429.6|431.94|429.64|431.71|429.41|11
1736822020000|2025-01-14 02:33:40|431.88|429.58|431.71|429.41|431.88|429.58|431.67|429.37|15
1736822030000|2025-01-14 02:33:50|431.69|429.39|431.71|429.41|431.71|429.41|431.69|429.39|2
1736822040000|2025-01-14 02:34:00|431.81|429.51|431.87|429.57|431.93|429.63|431.81|429.51|7
1736822050000|2025-01-14 02:34:10|431.86|429.56|431.8|429.5|431.87|429.57|431.79|429.49|13
1736822060000|2025-01-14 02:34:20|431.82|429.52|431.92|429.62|431.96|429.66|431.8|429.5|16
1736822080000|2025-01-14 02:34:40|431.88|429.58|431.81|429.51|431.88|429.58|431.8|429.5|4
1736822090000|2025-01-14 02:34:50|431.84|429.54|431.84|429.54|431.84|429.54|431.84|429.54|1
1736822100000|2025-01-14 02:35:00|431.94|429.64|432.17|429.87|432.18|429.88|431.94|429.64|7
1736822110000|2025-01-14 02:35:10|432.16|429.86|432.16|429.86|432.27|429.97|432.16|429.86|11
1736822130000|2025-01-14 02:35:30|432.15|429.85|432.03|429.73|432.15|429.85|432.01|429.71|9
1736822140000|2025-01-14 02:35:40|432.1|429.8|432.17|429.87|432.17|429.87|432.1|429.8|2
1736822150000|2025-01-14 02:35:50|432.19|429.89|432.2|429.9|432.22|429.92|432.19|429.89|4
1736822160000|2025-01-14 02:36:00|432.16|429.86|432.14|429.84|432.17|429.87|432.14|429.84|5
1736822180000|2025-01-14 02:36:20|432.11|429.81|431.88|429.58|432.11|429.81|431.88|429.58|9
1736822190000|2025-01-14 02:36:30|431.91|429.61|431.91|429.61|431.91|429.61|431.89|429.59|4
1736822200000|2025-01-14 02:36:40|431.89|429.59|431.89|429.59|431.89|429.59|431.89|429.59|1
1736822210000|2025-01-14 02:36:50|431.88|429.58|431.66|429.36|431.88|429.58|431.65|429.35|17
1736822220000|2025-01-14 02:37:00|431.81|429.51|431.79|429.49|431.82|429.52|431.79|429.49|5
1736822230000|2025-01-14 02:37:10|431.8|429.5|431.99|429.69|432.02|429.72|431.8|429.5|15
1736822240000|2025-01-14 02:37:20|432|429.7|431.97|429.67|432.03|429.73|431.97|429.67|5
1736822250000|2025-01-14 02:37:30|431.93|429.63|431.89|429.59|431.99|429.69|431.8|429.5|21
1736822260000|2025-01-14 02:37:40|431.9|429.6|431.99|429.69|431.99|429.69|431.9|429.6|14
1736822270000|2025-01-14 02:37:50|432.03|429.73|432.06|429.76|432.06|429.76|432.01|429.71|7
1736822280000|2025-01-14 02:38:00|432.07|429.77|432.14|429.84|432.15|429.85|432.07|429.77|17
1736822290000|2025-01-14 02:38:10|432.15|429.85|432.31|430.01|432.31|430.01|432.12|429.82|20
1736822300000|2025-01-14 02:38:20|432.29|429.99|432.41|430.11|432.45|430.15|432.29|429.99|21
1736822310000|2025-01-14 02:38:30|432.42|430.12|432.59|430.29|432.59|430.29|432.42|430.12|9
1736822330000|2025-01-14 02:38:50|432.49|430.19|432.52|430.22|432.52|430.22|432.43|430.13|6
1736822350000|2025-01-14 02:39:10|432.55|430.25|432.59|430.29|432.59|430.29|432.55|430.25|6
1736822370000|2025-01-14 02:39:30|432.64|430.34|432.69|430.39|432.69|430.39|432.64|430.34|2
1736822400000|2025-01-14 02:40:00|432.67|430.37|432.63|430.33|432.67|430.37|432.63|430.33|5
1736822410000|2025-01-14 02:40:10|432.64|430.34|432.69|430.39|432.69|430.39|432.64|430.34|8
1736822520000|2025-01-14 02:42:00|432.62|430.32|432.55|430.25|432.62|430.32|432.55|430.25|2
1736822530000|2025-01-14 02:42:10|432.4|430.1|432.36|430.06|432.4|430.1|432.36|430.06|3
1736822540000|2025-01-14 02:42:20|432.33|430.03|432.24|429.94|432.33|430.03|432.23|429.93|12
1736822580000|2025-01-14 02:43:00|432.21|429.91|432.18|429.88|432.21|429.91|432.18|429.88|2
1736822590000|2025-01-14 02:43:10|432.04|429.74|432.07|429.77|432.13|429.83|432.04|429.74|14
1736822600000|2025-01-14 02:43:20|432.06|429.76|432.08|429.78|432.08|429.78|432.06|429.76|7
1736822630000|2025-01-14 02:43:50|432.07|429.77|431.92|429.62|432.07|429.77|431.91|429.61|8
1736822640000|2025-01-14 02:44:00|432.02|429.72|432.08|429.78|432.08|429.78|432.02|429.72|2
1736822700000|2025-01-14 02:45:00|432.2|429.9|432.26|429.96|432.26|429.96|432.2|429.9|2
1736822710000|2025-01-14 02:45:10|432.25|429.95|432.25|429.95|432.25|429.95|432.25|429.95|1
1736822740000|2025-01-14 02:45:40|432.28|429.98|432.31|430.01|432.31|430.01|432.28|429.98|3
1736822760000|2025-01-14 02:46:00|432.25|429.95|431.98|429.68|432.25|429.95|431.96|429.66|7
1736822790000|2025-01-14 02:46:30|431.92|429.62|431.86|429.56|431.92|429.62|431.86|429.56|2
1736822800000|2025-01-14 02:46:40|431.75|429.45|431.41|429.11|431.75|429.45|431.3|429|16
1736822810000|2025-01-14 02:46:50|431.47|429.17|431.48|429.18|431.62|429.32|431.47|429.17|11
1736822820000|2025-01-14 02:47:00|431.47|429.17|431.6|429.3|431.62|429.32|431.41|429.11|8
1736822830000|2025-01-14 02:47:10|431.57|429.27|431.16|428.86|431.63|429.33|431.16|428.86|18
1736822850000|2025-01-14 02:47:30|431.27|428.97|431.31|429.01|431.31|429.01|431.27|428.97|2
1736822870000|2025-01-14 02:47:50|431.42|429.12|431.31|429.01|431.42|429.12|431.28|428.98|7
1736822890000|2025-01-14 02:48:10|431.26|428.96|431.16|428.86|431.26|428.96|431.16|428.86|2
1736822920000|2025-01-14 02:48:40|430.93|428.63|430.69|428.39|430.93|428.63|430.69|428.39|2
1736822970000|2025-01-14 02:49:30|430.66|428.36|430.57|428.27|430.66|428.36|430.51|428.21|6
1736822980000|2025-01-14 02:49:40|430.56|428.26|430.54|428.24|430.56|428.26|430.54|428.24|3
1736822990000|2025-01-14 02:49:50|430.67|428.37|430.73|428.43|430.76|428.46|430.67|428.37|4
1736823000000|2025-01-14 02:50:00|430.72|428.42|430.53|428.23|430.72|428.42|430.53|428.23|6
1736823040000|2025-01-14 02:50:40|430.64|428.34|430.62|428.32|430.64|428.34|430.62|428.32|2
1736823050000|2025-01-14 02:50:50|430.72|428.42|430.87|428.57|430.87|428.57|430.72|428.42|3
1736823060000|2025-01-14 02:51:00|430.92|428.62|430.94|428.64|430.96|428.66|430.92|428.62|4
1736823070000|2025-01-14 02:51:10|430.88|428.58|430.79|428.49|430.88|428.58|430.79|428.49|3
1736823090000|2025-01-14 02:51:30|430.92|428.62|430.97|428.67|430.97|428.67|430.92|428.62|2
1736823120000|2025-01-14 02:52:00|431.12|428.82|431.07|428.77|431.12|428.82|431.07|428.77|2
1736823140000|2025-01-14 02:52:20|431.19|428.89|431.07|428.77|431.2|428.9|431.07|428.77|4
1736823150000|2025-01-14 02:52:30|431.16|428.86|431.15|428.85|431.16|428.86|431.15|428.85|2
1736823180000|2025-01-14 02:53:00|431.07|428.77|431.01|428.71|431.07|428.77|431.01|428.71|2
1736823190000|2025-01-14 02:53:10|431.02|428.72|431.03|428.73|431.07|428.77|431.02|428.72|8
1736823200000|2025-01-14 02:53:20|431.11|428.81|431.16|428.86|431.16|428.86|431.1|428.8|6
1736823210000|2025-01-14 02:53:30|431.15|428.85|431.15|428.85|431.15|428.85|431.15|428.85|1
1736823220000|2025-01-14 02:53:40|431.08|428.78|431.06|428.76|431.09|428.79|430.96|428.66|10
1736823230000|2025-01-14 02:53:50|430.98|428.68|431.02|428.72|431.02|428.72|430.95|428.65|5
1736823250000|2025-01-14 02:54:10|431.14|428.84|431.14|428.84|431.25|428.95|431.14|428.84|6
1736823340000|2025-01-14 02:55:40|431.15|428.85|431.16|428.86|431.16|428.86|431.15|428.85|2
1736823350000|2025-01-14 02:55:50|431.26|428.96|431.31|429.01|431.31|429.01|431.26|428.96|2
1736823420000|2025-01-14 02:57:00|431.4|429.1|431.63|429.33|431.63|429.33|431.4|429.1|4
1736823440000|2025-01-14 02:57:20|431.7|429.4|431.75|429.45|431.75|429.45|431.68|429.38|6
1736823450000|2025-01-14 02:57:30|431.73|429.43|431.31|429.01|431.73|429.43|431.31|429.01|5
1736823470000|2025-01-14 02:57:50|431.27|428.97|431.24|428.94|431.27|428.97|431.24|428.94|2
1736823500000|2025-01-14 02:58:20|431.2|428.9|431.04|428.74|431.2|428.9|431.03|428.73|13
1736823540000|2025-01-14 02:59:00|431.14|428.84|431.2|428.9|431.23|428.93|431.14|428.84|4
1736823550000|2025-01-14 02:59:10|431.19|428.89|431.18|428.88|431.19|428.89|431.18|428.88|2
1736823570000|2025-01-14 02:59:30|431.1|428.8|431.13|428.83|431.13|428.83|431.09|428.79|4
1736823580000|2025-01-14 02:59:40|431.15|428.85|431.16|428.86|431.18|428.88|431.13|428.83|15
1736823600000|2025-01-14 03:00:00|431.14|428.84|431.2|428.9|431.2|428.9|430.95|428.65|12
1736823610000|2025-01-14 03:00:10|431.21|428.91|431.2|428.9|431.21|428.91|431.2|428.9|2
1736823650000|2025-01-14 03:00:50|431.26|428.96|431.32|429.02|431.32|429.02|431.26|428.96|5
1736823660000|2025-01-14 03:01:00|431.31|429.01|431.31|429.01|431.31|429.01|431.31|429.01|1
1736823670000|2025-01-14 03:01:10|431.38|429.08|431.43|429.13|431.43|429.13|431.38|429.08|2
1736823680000|2025-01-14 03:01:20|431.5|429.2|431.51|429.21|431.56|429.26|431.5|429.2|5
1736823690000|2025-01-14 03:01:30|431.49|429.19|431.47|429.17|431.49|429.19|431.47|429.17|2
1736823700000|2025-01-14 03:01:40|431.46|429.16|431.26|428.96|431.46|429.16|431.26|428.96|3
1736823710000|2025-01-14 03:01:50|431.34|429.04|431.25|428.95|431.34|429.04|431.25|428.95|5
1736823730000|2025-01-14 03:02:10|431.14|428.84|430.94|428.64|431.14|428.84|430.94|428.64|21
1736823750000|2025-01-14 03:02:30|430.93|428.63|430.75|428.45|430.93|428.63|430.73|428.43|12
1736823760000|2025-01-14 03:02:40|430.72|428.42|430.71|428.41|430.72|428.42|430.71|428.41|2
1736823770000|2025-01-14 03:02:50|430.7|428.4|430.7|428.4|430.7|428.4|430.64|428.34|4
1736823780000|2025-01-14 03:03:00|430.75|428.45|430.72|428.42|430.83|428.53|430.72|428.42|10
1736823790000|2025-01-14 03:03:10|430.81|428.51|430.82|428.52|430.82|428.52|430.81|428.51|2
1736823830000|2025-01-14 03:03:50|430.78|428.48|430.61|428.31|430.78|428.48|430.59|428.29|11
1736823840000|2025-01-14 03:04:00|430.73|428.43|430.79|428.49|430.79|428.49|430.73|428.43|5
1736823850000|2025-01-14 03:04:10|430.82|428.52|430.82|428.52|430.87|428.57|430.78|428.48|17
1736823860000|2025-01-14 03:04:20|430.93|428.63|430.91|428.61|430.93|428.63|430.91|428.61|2
1736823870000|2025-01-14 03:04:30|430.93|428.63|431.08|428.78|431.1|428.8|430.93|428.63|6
1736823880000|2025-01-14 03:04:40|430.98|428.68|430.86|428.56|430.98|428.68|430.8|428.5|13
1736823890000|2025-01-14 03:04:50|430.85|428.55|430.74|428.44|430.85|428.55|430.72|428.42|21
1736823900000|2025-01-14 03:05:00|430.72|428.42|430.72|428.42|430.81|428.51|430.71|428.41|20
1736823910000|2025-01-14 03:05:10|430.73|428.43|430.65|428.35|430.74|428.44|430.63|428.33|13
1736823920000|2025-01-14 03:05:20|430.75|428.45|430.81|428.51|430.84|428.54|430.75|428.45|6
1736823940000|2025-01-14 03:05:40|430.88|428.58|430.95|428.65|431.01|428.71|430.88|428.58|6
1736823960000|2025-01-14 03:06:00|430.99|428.69|431.09|428.79|431.12|428.82|430.99|428.69|5
1736823980000|2025-01-14 03:06:20|431.05|428.75|431|428.7|431.05|428.75|430.97|428.67|7
1736823990000|2025-01-14 03:06:30|430.99|428.69|430.99|428.69|430.99|428.69|430.99|428.69|1
1736824000000|2025-01-14 03:06:40|430.98|428.68|430.94|428.64|430.98|428.68|430.88|428.58|6
1736824020000|2025-01-14 03:07:00|430.91|428.61|430.73|428.43|430.91|428.61|430.72|428.42|7
1736824030000|2025-01-14 03:07:10|430.66|428.36|430.66|428.36|430.69|428.39|430.66|428.36|4
1736824050000|2025-01-14 03:07:30|430.7|428.4|430.69|428.39|430.73|428.43|430.69|428.39|7
1736824060000|2025-01-14 03:07:40|430.72|428.42|431.05|428.75|431.12|428.82|430.69|428.39|14
1736824070000|2025-01-14 03:07:50|431.04|428.74|430.99|428.69|431.05|428.75|430.99|428.69|17
1736824080000|2025-01-14 03:08:00|431.07|428.77|431.09|428.79|431.09|428.79|431.07|428.77|2
1736824090000|2025-01-14 03:08:10|431.17|428.87|431.19|428.89|431.22|428.92|431.17|428.87|4
1736824100000|2025-01-14 03:08:20|431.24|428.94|431.35|429.05|431.35|429.05|431.24|428.94|7
1736824110000|2025-01-14 03:08:30|431.31|429.01|431.18|428.88|431.31|429.01|431.17|428.87|6
1736824120000|2025-01-14 03:08:40|431.07|428.77|431.08|428.78|431.11|428.81|431.02|428.72|12
1736824130000|2025-01-14 03:08:50|431.07|428.77|430.97|428.67|431.08|428.78|430.97|428.67|8
1736824140000|2025-01-14 03:09:00|431.01|428.71|431.04|428.74|431.04|428.74|431|428.7|6
1736824170000|2025-01-14 03:09:30|431.15|428.85|431.15|428.85|431.15|428.85|431.15|428.85|1
1736824180000|2025-01-14 03:09:40|431.21|428.91|431.3|429|431.3|429|431.21|428.91|3
1736824190000|2025-01-14 03:09:50|431.26|428.96|431.22|428.92|431.26|428.96|431.22|428.92|2
1736824200000|2025-01-14 03:10:00|431.29|428.99|431.29|428.99|431.29|428.99|431.29|428.99|1
1736824210000|2025-01-14 03:10:10|431.26|428.96|431.28|428.98|431.28|428.98|431.21|428.91|6
1736824220000|2025-01-14 03:10:20|431.29|428.99|431.66|429.36|431.66|429.36|431.29|428.99|11
1736824230000|2025-01-14 03:10:30|431.68|429.38|431.7|429.4|431.72|429.42|431.68|429.38|6
1736824240000|2025-01-14 03:10:40|431.74|429.44|431.87|429.57|431.87|429.57|431.74|429.44|7
1736824250000|2025-01-14 03:10:50|431.9|429.6|431.86|429.56|431.9|429.6|431.84|429.54|13
1736824260000|2025-01-14 03:11:00|431.91|429.61|432.12|429.82|432.16|429.86|431.91|429.61|18
1736824270000|2025-01-14 03:11:10|432.13|429.83|432.2|429.9|432.21|429.91|432.12|429.82|18
1736824280000|2025-01-14 03:11:20|432.19|429.89|431.91|429.61|432.19|429.89|431.9|429.6|18
1736824290000|2025-01-14 03:11:30|431.81|429.51|431.83|429.53|431.83|429.53|431.81|429.51|3
1736824330000|2025-01-14 03:12:10|431.73|429.43|431.79|429.49|431.79|429.49|431.73|429.43|2
1736824340000|2025-01-14 03:12:20|431.88|429.58|431.88|429.58|431.91|429.61|431.86|429.56|8
1736824350000|2025-01-14 03:12:30|431.87|429.57|431.85|429.55|431.91|429.61|431.85|429.55|18
1736824360000|2025-01-14 03:12:40|431.83|429.53|431.87|429.57|431.87|429.57|431.83|429.53|7
1736824370000|2025-01-14 03:12:50|431.78|429.48|431.8|429.5|431.8|429.5|431.77|429.47|5
1736824420000|2025-01-14 03:13:40|431.71|429.41|431.67|429.37|431.71|429.41|431.62|429.32|7
1736824430000|2025-01-14 03:13:50|431.68|429.38|431.41|429.11|431.68|429.38|431.39|429.09|11
1736824440000|2025-01-14 03:14:00|431.53|429.23|431.55|429.25|431.55|429.25|431.53|429.23|3
1736824450000|2025-01-14 03:14:10|431.54|429.24|431.65|429.35|431.66|429.36|431.54|429.24|6
1736824460000|2025-01-14 03:14:20|431.62|429.32|431.57|429.27|431.62|429.32|431.57|429.27|2
1736824490000|2025-01-14 03:14:50|431.56|429.26|431.52|429.22|431.56|429.26|431.52|429.22|2
1736824500000|2025-01-14 03:15:00|431.41|429.11|431.07|428.77|431.41|429.11|431.05|428.75|18
1736824510000|2025-01-14 03:15:10|431.06|428.76|430.95|428.65|431.09|428.79|430.95|428.65|24
1736824520000|2025-01-14 03:15:20|430.94|428.64|430.91|428.61|430.98|428.68|430.9|428.6|16
1736824530000|2025-01-14 03:15:30|430.9|428.6|430.86|428.56|430.91|428.61|430.86|428.56|12
1736824560000|2025-01-14 03:16:00|430.95|428.65|431.17|428.87|431.19|428.89|430.95|428.65|10
1736824590000|2025-01-14 03:16:30|431.16|428.86|431.16|428.86|431.16|428.86|431.16|428.86|1
1736824600000|2025-01-14 03:16:40|431.01|428.71|430.92|428.62|431.01|428.71|430.85|428.55|7
1736824610000|2025-01-14 03:16:50|430.89|428.59|430.85|428.55|430.89|428.59|430.85|428.55|6
1736824620000|2025-01-14 03:17:00|430.83|428.53|430.82|428.52|430.83|428.53|430.82|428.52|2
1736824640000|2025-01-14 03:17:20|430.94|428.64|431.02|428.72|431.06|428.76|430.94|428.64|7
1736824650000|2025-01-14 03:17:30|431.01|428.71|431|428.7|431.04|428.74|431|428.7|9
1736824680000|2025-01-14 03:18:00|431.12|428.82|431.14|428.84|431.14|428.84|431.12|428.82|2
1736824730000|2025-01-14 03:18:50|431.24|428.94|431.3|429|431.3|429|431.24|428.94|2
1736824740000|2025-01-14 03:19:00|431.39|429.09|431.44|429.14|431.47|429.17|431.39|429.09|3
1736824770000|2025-01-14 03:19:30|431.5|429.2|431.51|429.21|431.53|429.23|431.5|429.2|3
1736824800000|2025-01-14 03:20:00|431.47|429.17|431.36|429.06|431.47|429.17|431.36|429.06|4
1736824810000|2025-01-14 03:20:10|431.44|429.14|431.6|429.3|431.6|429.3|431.44|429.14|6
1736824820000|2025-01-14 03:20:20|431.65|429.35|431.71|429.41|431.72|429.42|431.65|429.35|6
1736824830000|2025-01-14 03:20:30|431.79|429.49|431.82|429.52|431.82|429.52|431.79|429.49|2
1736824840000|2025-01-14 03:20:40|431.84|429.54|431.87|429.57|431.87|429.57|431.84|429.54|2
1736824930000|2025-01-14 03:22:10|431.81|429.51|431.74|429.44|431.81|429.51|431.7|429.4|7
1736824990000|2025-01-14 03:23:10|431.82|429.52|431.78|429.48|431.82|429.52|431.76|429.46|14
1736825010000|2025-01-14 03:23:30|431.76|429.46|431.74|429.44|431.76|429.46|431.74|429.44|2
1736825040000|2025-01-14 03:24:00|431.8|429.5|431.86|429.56|431.86|429.56|431.8|429.5|2
1736825050000|2025-01-14 03:24:10|431.81|429.51|431.87|429.57|431.87|429.57|431.77|429.47|13
1736825130000|2025-01-14 03:25:30|432.08|429.78|432.3|430|432.3|430|432.08|429.78|2
1736825140000|2025-01-14 03:25:40|432.24|429.94|432.2|429.9|432.25|429.95|432.17|429.87|9
1736825150000|2025-01-14 03:25:50|432.15|429.85|432.22|429.92|432.22|429.92|432.15|429.85|6
1736825160000|2025-01-14 03:26:00|432.21|429.91|432.09|429.79|432.21|429.91|432.09|429.79|3
1736825170000|2025-01-14 03:26:10|432.01|429.71|432.07|429.77|432.07|429.77|432.01|429.71|17
1736825180000|2025-01-14 03:26:20|432.03|429.73|431.96|429.66|432.06|429.76|431.96|429.66|16
1736825190000|2025-01-14 03:26:30|431.97|429.67|431.74|429.44|431.97|429.67|431.74|429.44|15
1736825220000|2025-01-14 03:27:00|431.81|429.51|431.83|429.53|431.84|429.54|431.81|429.51|3
1736825250000|2025-01-14 03:27:30|431.78|429.48|431.81|429.51|431.81|429.51|431.74|429.44|6
1736825270000|2025-01-14 03:27:50|431.89|429.59|431.83|429.53|431.89|429.59|431.83|429.53|8
1736825280000|2025-01-14 03:28:00|431.86|429.56|431.99|429.69|432.02|429.72|431.84|429.54|7
1736825290000|2025-01-14 03:28:10|432.06|429.76|432.03|429.73|432.06|429.76|432.03|429.73|2
1736825300000|2025-01-14 03:28:20|432.04|429.74|432.1|429.8|432.1|429.8|432.04|429.74|5
1736825310000|2025-01-14 03:28:30|432.05|429.75|432|429.7|432.05|429.75|431.99|429.69|4
1736825320000|2025-01-14 03:28:40|431.98|429.68|431.97|429.67|431.98|429.68|431.97|429.67|2
1736825340000|2025-01-14 03:29:00|432.07|429.77|432.09|429.79|432.11|429.81|432.07|429.77|4
1736825350000|2025-01-14 03:29:10|432.11|429.81|432.18|429.88|432.23|429.93|432.11|429.81|10
1736825360000|2025-01-14 03:29:20|432.2|429.9|432.3|430|432.3|430|432.19|429.89|8
1736825380000|2025-01-14 03:29:40|432.29|429.99|432.29|429.99|432.29|429.99|432.29|429.99|1
1736825400000|2025-01-14 03:30:00|432.39|430.09|432.6|430.3|432.61|430.31|432.39|430.09|13
1736825410000|2025-01-14 03:30:10|432.61|430.31|432.63|430.33|432.63|430.33|432.61|430.31|6
1736825430000|2025-01-14 03:30:30|432.61|430.31|432.57|430.27|432.61|430.31|432.57|430.27|2
1736825440000|2025-01-14 03:30:40|432.63|430.33|432.64|430.34|432.65|430.35|432.59|430.29|10
1736825450000|2025-01-14 03:30:50|432.66|430.36|432.65|430.35|432.68|430.38|432.61|430.31|15
1736825460000|2025-01-14 03:31:00|432.67|430.37|432.61|430.31|432.67|430.37|432.61|430.31|3
1736825480000|2025-01-14 03:31:20|432.63|430.33|432.55|430.25|432.63|430.33|432.55|430.25|7
1736825490000|2025-01-14 03:31:30|432.51|430.21|432.41|430.11|432.51|430.21|432.41|430.11|6
1736825520000|2025-01-14 03:32:00|432.35|430.05|432.23|429.93|432.35|430.05|432.17|429.87|24
1736825530000|2025-01-14 03:32:10|432.21|429.91|432.06|429.76|432.21|429.91|432.05|429.75|16
1736825540000|2025-01-14 03:32:20|432.05|429.75|432.01|429.71|432.05|429.75|432.01|429.71|2
1736825550000|2025-01-14 03:32:30|432|429.7|431.8|429.5|432|429.7|431.78|429.48|13
1736825560000|2025-01-14 03:32:40|431.78|429.48|431.89|429.59|431.92|429.62|431.78|429.48|9
1736825570000|2025-01-14 03:32:50|431.86|429.56|431.89|429.59|431.9|429.6|431.86|429.56|3
1736825590000|2025-01-14 03:33:10|431.88|429.58|431.79|429.49|431.88|429.58|431.79|429.49|4
1736825600000|2025-01-14 03:33:20|431.81|429.51|431.74|429.44|431.81|429.51|431.74|429.44|5
1736825620000|2025-01-14 03:33:40|431.86|429.56|431.86|429.56|431.86|429.56|431.86|429.56|1
1736825630000|2025-01-14 03:33:50|431.91|429.61|431.78|429.48|431.94|429.64|431.74|429.44|14
1736825650000|2025-01-14 03:34:10|431.84|429.54|431.88|429.58|431.89|429.59|431.84|429.54|3
1736825660000|2025-01-14 03:34:20|431.84|429.54|431.81|429.51|431.84|429.54|431.81|429.51|2
1736825670000|2025-01-14 03:34:30|431.88|429.58|431.95|429.65|431.97|429.67|431.88|429.58|6
1736825680000|2025-01-14 03:34:40|431.85|429.55|431.78|429.48|431.85|429.55|431.78|429.48|3
1736825690000|2025-01-14 03:34:50|431.79|429.49|431.74|429.44|431.79|429.49|431.74|429.44|6
1736825820000|2025-01-14 03:37:00|431.51|429.21|431.3|429|431.51|429.21|431.28|428.98|5
1736825830000|2025-01-14 03:37:10|431.29|428.99|431.3|429|431.32|429.02|431.29|428.99|12
1736825840000|2025-01-14 03:37:20|431.28|428.98|431.28|428.98|431.28|428.98|431.28|428.98|1
1736825850000|2025-01-14 03:37:30|431.29|428.99|431.44|429.14|431.57|429.27|431.27|428.97|24
1736825860000|2025-01-14 03:37:40|431.42|429.12|431.47|429.17|431.48|429.18|431.42|429.12|8
1736825870000|2025-01-14 03:37:50|431.45|429.15|431.49|429.19|431.49|429.19|431.41|429.11|9
1736825880000|2025-01-14 03:38:00|431.51|429.21|431.55|429.25|431.56|429.26|431.48|429.18|12
1736825890000|2025-01-14 03:38:10|431.54|429.24|431.58|429.28|431.58|429.28|431.51|429.21|5
1736825900000|2025-01-14 03:38:20|431.51|429.21|431.39|429.09|431.51|429.21|431.39|429.09|3
1736825920000|2025-01-14 03:38:40|431.38|429.08|431.33|429.03|431.41|429.11|431.32|429.02|7
1736825930000|2025-01-14 03:38:50|431.32|429.02|431.33|429.03|431.33|429.03|431.32|429.02|2
1736825940000|2025-01-14 03:39:00|431.43|429.13|431.46|429.16|431.46|429.16|431.43|429.13|2
1736825990000|2025-01-14 03:39:50|431.52|429.22|431.7|429.4|431.72|429.42|431.52|429.22|7
1736826120000|2025-01-14 03:42:00|431.68|429.38|431.66|429.36|431.68|429.38|431.66|429.36|2
1736826160000|2025-01-14 03:42:40|431.76|429.46|431.85|429.55|431.87|429.57|431.76|429.46|5
1736826180000|2025-01-14 03:43:00|431.83|429.53|431.81|429.51|431.83|429.53|431.81|429.51|2
1736826200000|2025-01-14 03:43:20|431.89|429.59|431.94|429.64|431.94|429.64|431.89|429.59|2
1736826220000|2025-01-14 03:43:40|431.99|429.69|432.03|429.73|432.03|429.73|431.99|429.69|2
1736826270000|2025-01-14 03:44:30|432.1|429.8|432.17|429.87|432.17|429.87|432.1|429.8|2
1736826330000|2025-01-14 03:45:30|432.13|429.83|431.93|429.63|432.13|429.83|431.9|429.6|7
1736826340000|2025-01-14 03:45:40|432|429.7|432.02|429.72|432.04|429.74|432|429.7|4
1736826380000|2025-01-14 03:46:20|431.98|429.68|431.83|429.53|431.98|429.68|431.83|429.53|6
1736826390000|2025-01-14 03:46:30|431.79|429.49|431.82|429.52|431.82|429.52|431.79|429.49|2
1736826450000|2025-01-14 03:47:30|431.77|429.47|431.77|429.47|431.77|429.47|431.77|429.47|1
1736826460000|2025-01-14 03:47:40|431.72|429.42|431.59|429.29|431.74|429.44|431.58|429.28|20
1736826510000|2025-01-14 03:48:30|431.69|429.39|431.73|429.43|431.78|429.48|431.69|429.39|7
1736826540000|2025-01-14 03:49:00|431.7|429.4|431.6|429.3|431.7|429.4|431.59|429.29|5
1736826600000|2025-01-14 03:50:00|431.53|429.23|431.52|429.22|431.53|429.23|431.51|429.21|7
1736826610000|2025-01-14 03:50:10|431.59|429.29|431.66|429.36|431.67|429.37|431.59|429.29|3
1736826620000|2025-01-14 03:50:20|431.56|429.26|431.56|429.26|431.56|429.26|431.56|429.26|1
1736826630000|2025-01-14 03:50:30|431.55|429.25|431.44|429.14|431.56|429.26|431.42|429.12|7
1736826670000|2025-01-14 03:51:10|431.54|429.24|431.65|429.35|431.65|429.35|431.54|429.24|2
1736826680000|2025-01-14 03:51:20|431.62|429.32|431.58|429.28|431.62|429.32|431.58|429.28|4
1736826690000|2025-01-14 03:51:30|431.54|429.24|431.45|429.15|431.54|429.24|431.45|429.15|11
1736826700000|2025-01-14 03:51:40|431.41|429.11|431.43|429.13|431.46|429.16|431.41|429.11|14
1736826710000|2025-01-14 03:51:50|431.41|429.11|431.39|429.09|431.41|429.11|431.36|429.06|4
1736826740000|2025-01-14 03:52:20|431.32|429.02|431.32|429.02|431.35|429.05|431.32|429.02|5
1736826750000|2025-01-14 03:52:30|431.29|428.99|431.24|428.94|431.31|429.01|431.22|428.92|12
1736826760000|2025-01-14 03:52:40|431.22|428.92|431.07|428.77|431.22|428.92|431.03|428.73|13
1736826770000|2025-01-14 03:52:50|431.04|428.74|431.01|428.71|431.07|428.77|431.01|428.71|4
1736826800000|2025-01-14 03:53:20|430.95|428.65|431.01|428.71|431.01|428.71|430.95|428.65|3
1736826840000|2025-01-14 03:54:00|430.98|428.68|430.96|428.66|430.98|428.68|430.96|428.66|2
1736826940000|2025-01-14 03:55:40|430.94|428.64|430.85|428.55|430.94|428.64|430.83|428.53|5
1736826980000|2025-01-14 03:56:20|430.84|428.54|430.74|428.44|430.84|428.54|430.73|428.43|8
1736826990000|2025-01-14 03:56:30|430.69|428.39|430.77|428.47|430.78|428.48|430.69|428.39|10
1736827000000|2025-01-14 03:56:40|430.76|428.46|430.75|428.45|430.77|428.47|430.74|428.44|6
1736827070000|2025-01-14 03:57:50|430.71|428.41|430.64|428.34|430.71|428.41|430.63|428.33|5
1736827080000|2025-01-14 03:58:00|430.62|428.32|430.57|428.27|430.66|428.36|430.57|428.27|9
1736827090000|2025-01-14 03:58:10|430.52|428.22|430.47|428.17|430.52|428.22|430.47|428.17|5
1736827140000|2025-01-14 03:59:00|430.58|428.28|430.67|428.37|430.67|428.37|430.58|428.28|2
1736827150000|2025-01-14 03:59:10|430.65|428.35|430.62|428.32|430.65|428.35|430.62|428.32|2
1736827160000|2025-01-14 03:59:20|430.6|428.3|430.49|428.19|430.6|428.3|430.47|428.17|8
1736827170000|2025-01-14 03:59:30|430.48|428.18|430.47|428.17|430.49|428.19|430.47|428.17|4
1736827200000|2025-01-14 04:00:00|430.66|428.36|430.71|428.41|430.71|428.41|430.66|428.36|2
1736827210000|2025-01-14 04:00:10|430.72|428.42|431.28|428.98|431.28|428.98|430.72|428.42|6
1736827220000|2025-01-14 04:00:20|431.27|428.97|431.12|428.82|431.27|428.97|431.09|428.79|7
1736827230000|2025-01-14 04:00:30|431.13|428.83|431.11|428.81|431.21|428.91|431.04|428.74|9
1736827250000|2025-01-14 04:00:50|431.12|428.82|431.4|429.1|431.4|429.1|431.12|428.82|11
1736827260000|2025-01-14 04:01:00|431.36|429.06|431.32|429.02|431.36|429.06|431.29|428.99|4
1736827270000|2025-01-14 04:01:10|431.33|429.03|431.21|428.91|431.33|429.03|431.21|428.91|3
1736827280000|2025-01-14 04:01:20|431.27|428.97|431.16|428.86|431.37|429.07|431.13|428.83|12
1736827290000|2025-01-14 04:01:30|431.22|428.92|431.38|429.08|431.38|429.08|431.21|428.91|6
1736827330000|2025-01-14 04:02:10|431.35|429.05|431.27|428.97|431.35|429.05|431.2|428.9|7
1736827340000|2025-01-14 04:02:20|431.33|429.03|431.32|429.02|431.33|429.03|431.32|429.02|2
1736827350000|2025-01-14 04:02:30|431.35|429.05|431.37|429.07|431.38|429.08|431.31|429.01|8
1736827370000|2025-01-14 04:02:50|431.47|429.17|431.47|429.17|431.47|429.17|431.47|429.17|1
1736827380000|2025-01-14 04:03:00|431.37|429.07|431.11|428.81|431.37|429.07|431.1|428.8|11
1736827390000|2025-01-14 04:03:10|431.13|428.83|430.97|428.67|431.13|428.83|430.93|428.63|12
1736827400000|2025-01-14 04:03:20|430.95|428.65|430.89|428.59|430.95|428.65|430.84|428.54|3
1736827410000|2025-01-14 04:03:30|430.94|428.64|430.94|428.64|430.97|428.67|430.88|428.58|6
1736827420000|2025-01-14 04:03:40|430.93|428.63|430.93|428.63|430.93|428.63|430.93|428.63|1
1736827450000|2025-01-14 04:04:10|431|428.7|431.04|428.74|431.04|428.74|431|428.7|2
1736827460000|2025-01-14 04:04:20|431.03|428.73|431.02|428.72|431.03|428.73|431.02|428.72|2
1736827480000|2025-01-14 04:04:40|431.13|428.83|431.07|428.77|431.13|428.83|431.06|428.76|4
1736827560000|2025-01-14 04:06:00|431.05|428.75|431.04|428.74|431.05|428.75|431.03|428.73|4
1736827580000|2025-01-14 04:06:20|431.15|428.85|431.1|428.8|431.15|428.85|431.08|428.78|5
1736827590000|2025-01-14 04:06:30|431.11|428.81|431.09|428.79|431.11|428.81|431.07|428.77|5
1736827600000|2025-01-14 04:06:40|431.22|428.92|431.14|428.84|431.3|429|431.14|428.84|12
1736827610000|2025-01-14 04:06:50|431.11|428.81|431.08|428.78|431.11|428.81|431.08|428.78|2
1736827630000|2025-01-14 04:07:10|431.13|428.83|431.17|428.87|431.18|428.88|431.13|428.83|9
1736827640000|2025-01-14 04:07:20|431.23|428.93|431.25|428.95|431.25|428.95|431.23|428.93|2
1736827650000|2025-01-14 04:07:30|431.12|428.82|430.99|428.69|431.12|428.82|430.97|428.67|12
1736827660000|2025-01-14 04:07:40|430.98|428.68|430.99|428.69|430.99|428.69|430.97|428.67|3
1736827670000|2025-01-14 04:07:50|431.04|428.74|431.05|428.75|431.05|428.75|431.02|428.72|3
1736827680000|2025-01-14 04:08:00|431.09|428.79|431.1|428.8|431.1|428.8|431.09|428.79|2
1736827690000|2025-01-14 04:08:10|431.17|428.87|431.18|428.88|431.21|428.91|431.16|428.86|8
1736827700000|2025-01-14 04:08:20|431.2|428.9|431.21|428.91|431.21|428.91|431.2|428.9|2
1736827710000|2025-01-14 04:08:30|431.18|428.88|431.15|428.85|431.18|428.88|431.15|428.85|2
1736827720000|2025-01-14 04:08:40|431.14|428.84|430.93|428.63|431.14|428.84|430.91|428.61|11
1736827730000|2025-01-14 04:08:50|430.94|428.64|430.96|428.66|430.98|428.68|430.93|428.63|14
1736827740000|2025-01-14 04:09:00|430.97|428.67|431.02|428.72|431.07|428.77|430.97|428.67|16
1736827750000|2025-01-14 04:09:10|431.04|428.74|431.03|428.73|431.05|428.75|431.01|428.71|11
1736827760000|2025-01-14 04:09:20|431.11|428.81|431.2|428.9|431.2|428.9|431.11|428.81|4
1736827770000|2025-01-14 04:09:30|431.27|428.97|431.4|429.1|431.4|429.1|431.27|428.97|3
1736827780000|2025-01-14 04:09:40|431.41|429.11|431.5|429.2|431.5|429.2|431.41|429.11|4
1736827800000|2025-01-14 04:10:00|431.49|429.19|431.48|429.18|431.49|429.19|431.48|429.18|2
1736827860000|2025-01-14 04:11:00|431.57|429.27|431.59|429.29|431.63|429.33|431.57|429.27|5
1736827870000|2025-01-14 04:11:10|431.53|429.23|431.48|429.18|431.53|429.23|431.48|429.18|2
1736827990000|2025-01-14 04:13:10|431.6|429.3|431.7|429.4|431.73|429.43|431.57|429.27|8
1736828010000|2025-01-14 04:13:30|431.75|429.45|431.84|429.54|431.84|429.54|431.75|429.45|2
1736828020000|2025-01-14 04:13:40|431.83|429.53|431.68|429.38|431.83|429.53|431.68|429.38|2
1736828030000|2025-01-14 04:13:50|431.71|429.41|431.72|429.42|431.72|429.42|431.68|429.38|9
1736828040000|2025-01-14 04:14:00|431.69|429.39|431.68|429.38|431.69|429.39|431.68|429.38|2
1736828050000|2025-01-14 04:14:10|431.72|429.42|431.73|429.43|431.74|429.44|431.72|429.42|4
1736828060000|2025-01-14 04:14:20|431.74|429.44|431.76|429.46|431.83|429.53|431.74|429.44|10
1736828070000|2025-01-14 04:14:30|431.8|429.5|431.89|429.59|431.9|429.6|431.8|429.5|20
1736828080000|2025-01-14 04:14:40|431.88|429.58|431.93|429.63|431.93|429.63|431.87|429.57|11
1736828090000|2025-01-14 04:14:50|431.91|429.61|431.92|429.62|431.92|429.62|431.91|429.61|2
1736828100000|2025-01-14 04:15:00|431.94|429.64|431.92|429.62|431.96|429.66|431.91|429.61|16
1736828110000|2025-01-14 04:15:10|431.95|429.65|432.1|429.8|432.11|429.81|431.91|429.61|20
1736828120000|2025-01-14 04:15:20|432.07|429.77|432.01|429.71|432.09|429.79|431.99|429.69|23
1736828130000|2025-01-14 04:15:30|432.04|429.74|432.04|429.74|432.06|429.76|432|429.7|23
1736828140000|2025-01-14 04:15:40|432.05|429.75|432.03|429.73|432.07|429.77|432.02|429.72|17
1736828150000|2025-01-14 04:15:50|432.04|429.74|432.07|429.77|432.1|429.8|432.02|429.72|14
1736828160000|2025-01-14 04:16:00|432.08|429.78|432.12|429.82|432.12|429.82|432.02|429.72|20
1736828170000|2025-01-14 04:16:10|432.11|429.81|432.3|430|432.3|430|432.11|429.81|11
1736828180000|2025-01-14 04:16:20|432.28|429.98|432.3|430|432.3|430|432.28|429.98|3
1736828190000|2025-01-14 04:16:30|432.31|430.01|432.37|430.07|432.38|430.08|432.3|430|11
1736828200000|2025-01-14 04:16:40|432.38|430.08|432.41|430.11|432.43|430.13|432.38|430.08|13
1736828210000|2025-01-14 04:16:50|432.42|430.12|432.46|430.16|432.49|430.19|432.42|430.12|10
1736828220000|2025-01-14 04:17:00|432.43|430.13|432.43|430.13|432.44|430.14|432.43|430.13|7
1736828230000|2025-01-14 04:17:10|432.44|430.14|432.5|430.2|432.5|430.2|432.44|430.14|6
1736828250000|2025-01-14 04:17:30|432.54|430.24|432.55|430.25|432.56|430.26|432.54|430.24|5
1736828260000|2025-01-14 04:17:40|432.54|430.24|432.53|430.23|432.56|430.26|432.53|430.23|11
1736828270000|2025-01-14 04:17:50|432.54|430.24|432.5|430.2|432.58|430.28|432.5|430.2|9
1736828280000|2025-01-14 04:18:00|432.49|430.19|432.44|430.14|432.49|430.19|432.39|430.09|10
1736828290000|2025-01-14 04:18:10|432.45|430.15|432.43|430.13|432.46|430.16|432.43|430.13|6
1736828300000|2025-01-14 04:18:20|432.4|430.1|432.29|429.99|432.4|430.1|432.29|429.99|2
1736828310000|2025-01-14 04:18:30|432.3|430|432.26|429.96|432.31|430.01|432.22|429.92|14
1736828320000|2025-01-14 04:18:40|432.25|429.95|432.14|429.84|432.27|429.97|432.13|429.83|15
1736828330000|2025-01-14 04:18:50|432.07|429.77|432.09|429.79|432.1|429.8|432.07|429.77|4
1736828350000|2025-01-14 04:19:10|432.1|429.8|432.1|429.8|432.1|429.8|432.1|429.8|1
1736828360000|2025-01-14 04:19:20|432.13|429.83|431.96|429.66|432.14|429.84|431.96|429.66|12
1736828370000|2025-01-14 04:19:30|431.93|429.63|431.94|429.64|431.94|429.64|431.93|429.63|2
1736828390000|2025-01-14 04:19:50|431.91|429.61|431.8|429.5|431.91|429.61|431.74|429.44|6
1736828400000|2025-01-14 04:20:00|431.79|429.49|431.8|429.5|431.85|429.55|431.75|429.45|20
1736828410000|2025-01-14 04:20:10|431.79|429.49|431.7|429.4|431.79|429.49|431.67|429.37|10
1736828420000|2025-01-14 04:20:20|431.71|429.41|431.7|429.4|431.77|429.47|431.7|429.4|5
1736828450000|2025-01-14 04:20:50|431.66|429.36|431.6|429.3|431.66|429.36|431.54|429.24|8
1736828460000|2025-01-14 04:21:00|431.61|429.31|431.71|429.41|431.74|429.44|431.61|429.31|10
1736828470000|2025-01-14 04:21:10|431.7|429.4|431.59|429.29|431.7|429.4|431.59|429.29|5
1736828480000|2025-01-14 04:21:20|431.55|429.25|431.58|429.28|431.58|429.28|431.46|429.16|12
1736828490000|2025-01-14 04:21:30|431.57|429.27|431.66|429.36|431.68|429.38|431.57|429.27|13
1736828500000|2025-01-14 04:21:40|431.63|429.33|431.63|429.33|431.67|429.37|431.63|429.33|16
1736828510000|2025-01-14 04:21:50|431.65|429.35|431.67|429.37|431.67|429.37|431.65|429.35|3
1736828520000|2025-01-14 04:22:00|431.66|429.36|431.66|429.36|431.66|429.36|431.66|429.36|1
1736828540000|2025-01-14 04:22:20|431.55|429.25|431.49|429.19|431.55|429.25|431.45|429.15|12
1736828550000|2025-01-14 04:22:30|431.54|429.24|431.54|429.24|431.56|429.26|431.53|429.23|9
1736828560000|2025-01-14 04:22:40|431.55|429.25|431.62|429.32|431.62|429.32|431.53|429.23|11
1736828570000|2025-01-14 04:22:50|431.63|429.33|431.63|429.33|431.63|429.33|431.63|429.33|1
1736828620000|2025-01-14 04:23:40|431.69|429.39|431.7|429.4|431.74|429.44|431.67|429.37|7
1736828630000|2025-01-14 04:23:50|431.72|429.42|431.76|429.46|431.86|429.56|431.7|429.4|13
1736828640000|2025-01-14 04:24:00|431.75|429.45|431.85|429.55|431.85|429.55|431.72|429.42|13
1736828650000|2025-01-14 04:24:10|431.86|429.56|431.9|429.6|431.93|429.63|431.86|429.56|13
1736828660000|2025-01-14 04:24:20|431.89|429.59|431.77|429.47|431.89|429.59|431.76|429.46|12
1736828670000|2025-01-14 04:24:30|431.75|429.45|431.77|429.47|431.77|429.47|431.75|429.45|2
1736828680000|2025-01-14 04:24:40|431.76|429.46|431.78|429.48|431.78|429.48|431.74|429.44|5
1736828690000|2025-01-14 04:24:50|431.8|429.5|431.81|429.51|431.82|429.52|431.8|429.5|3
1736828700000|2025-01-14 04:25:00|431.8|429.5|431.83|429.53|431.86|429.56|431.8|429.5|8
1736828710000|2025-01-14 04:25:10|431.8|429.5|431.78|429.48|431.8|429.5|431.78|429.48|3
1736828720000|2025-01-14 04:25:20|431.83|429.53|431.84|429.54|431.86|429.56|431.83|429.53|4
1736828730000|2025-01-14 04:25:30|431.83|429.53|431.84|429.54|431.85|429.55|431.82|429.52|7
1736828760000|2025-01-14 04:26:00|431.73|429.43|431.63|429.33|431.73|429.43|431.63|429.33|8
1736828770000|2025-01-14 04:26:10|431.64|429.34|431.67|429.37|431.69|429.39|431.64|429.34|15
1736828780000|2025-01-14 04:26:20|431.66|429.36|431.7|429.4|431.7|429.4|431.66|429.36|10
1736828790000|2025-01-14 04:26:30|431.61|429.31|431.46|429.16|431.61|429.31|431.44|429.14|13
1736828800000|2025-01-14 04:26:40|431.45|429.15|431.42|429.12|431.47|429.17|431.41|429.11|18
1736828810000|2025-01-14 04:26:50|431.43|429.13|431.44|429.14|431.48|429.18|431.42|429.12|16
1736828820000|2025-01-14 04:27:00|431.45|429.15|431.58|429.28|431.59|429.29|431.45|429.15|15
1736828830000|2025-01-14 04:27:10|431.57|429.27|431.69|429.39|431.7|429.4|431.57|429.27|19
1736828840000|2025-01-14 04:27:20|431.7|429.4|431.66|429.36|431.7|429.4|431.65|429.35|16
1736828850000|2025-01-14 04:27:30|431.68|429.38|431.66|429.36|431.68|429.38|431.65|429.35|10
1736828860000|2025-01-14 04:27:40|431.67|429.37|431.68|429.38|431.69|429.39|431.65|429.35|15
1736828870000|2025-01-14 04:27:50|431.67|429.37|431.66|429.36|431.68|429.38|431.66|429.36|4
1736828880000|2025-01-14 04:28:00|431.65|429.35|431.57|429.27|431.65|429.35|431.45|429.15|7
1736828890000|2025-01-14 04:28:10|431.58|429.28|431.71|429.41|431.73|429.43|431.58|429.28|13
1736828900000|2025-01-14 04:28:20|431.7|429.4|431.36|429.06|431.7|429.4|431.35|429.05|15
1736828910000|2025-01-14 04:28:30|431.38|429.08|431.4|429.1|431.4|429.1|431.38|429.08|4
1736828920000|2025-01-14 04:28:40|431.41|429.11|431.82|429.52|431.89|429.59|431.39|429.09|14
1736828930000|2025-01-14 04:28:50|431.84|429.54|431.84|429.54|431.86|429.56|431.82|429.52|15
1736828940000|2025-01-14 04:29:00|431.83|429.53|431.7|429.4|431.83|429.53|431.7|429.4|5
1736828950000|2025-01-14 04:29:10|431.71|429.41|431.76|429.46|431.76|429.46|431.71|429.41|4
1736828960000|2025-01-14 04:29:20|431.72|429.42|431.77|429.47|431.77|429.47|431.72|429.42|8
1736828970000|2025-01-14 04:29:30|431.76|429.46|431.79|429.49|431.79|429.49|431.76|429.46|7
1736828980000|2025-01-14 04:29:40|431.73|429.43|431.76|429.46|431.76|429.46|431.69|429.39|10
1736828990000|2025-01-14 04:29:50|431.7|429.4|431.73|429.43|431.73|429.43|431.7|429.4|6
1736829000000|2025-01-14 04:30:00|431.71|429.41|431.58|429.28|431.71|429.41|431.58|429.28|16
1736829010000|2025-01-14 04:30:10|431.6|429.3|431.51|429.21|431.6|429.3|431.51|429.21|15
1736829020000|2025-01-14 04:30:20|431.53|429.23|431.27|428.97|431.55|429.25|431.26|428.96|24
1736829030000|2025-01-14 04:30:30|431.28|428.98|431.23|428.93|431.28|428.98|431.18|428.88|17
1736829040000|2025-01-14 04:30:40|431.18|428.88|431.18|428.88|431.21|428.91|431.15|428.85|16
1736829050000|2025-01-14 04:30:50|431.19|428.89|431.15|428.85|431.19|428.89|431.1|428.8|17
1736829060000|2025-01-14 04:31:00|431.16|428.86|431.16|428.86|431.17|428.87|431.11|428.81|10
1736829070000|2025-01-14 04:31:10|431.17|428.87|431.13|428.83|431.18|428.88|431.12|428.82|19
1736829080000|2025-01-14 04:31:20|431.16|428.86|431.13|428.83|431.16|428.86|431.11|428.81|11
1736829090000|2025-01-14 04:31:30|431.09|428.79|431.12|428.82|431.14|428.84|431.08|428.78|20
1736829100000|2025-01-14 04:31:40|431.13|428.83|431.13|428.83|431.14|428.84|431.02|428.72|19
1736829110000|2025-01-14 04:31:50|431.14|428.84|431.1|428.8|431.14|428.84|431.07|428.77|9
1736829120000|2025-01-14 04:32:00|431.12|428.82|431.18|428.88|431.21|428.91|431.12|428.82|9
1736829130000|2025-01-14 04:32:10|431.13|428.83|431.16|428.86|431.19|428.89|431.12|428.82|17
1736829140000|2025-01-14 04:32:20|431.2|428.9|431.23|428.93|431.25|428.95|431.19|428.89|11
1736829150000|2025-01-14 04:32:30|431.22|428.92|431.24|428.94|431.25|428.95|431.22|428.92|10
1736829160000|2025-01-14 04:32:40|431.25|428.95|430.94|428.64|431.25|428.95|430.91|428.61|15
1736829170000|2025-01-14 04:32:50|430.93|428.63|430.91|428.61|430.95|428.65|430.91|428.61|11
1736829180000|2025-01-14 04:33:00|430.92|428.62|430.98|428.68|430.98|428.68|430.91|428.61|7
1736829190000|2025-01-14 04:33:10|430.97|428.67|430.96|428.66|430.98|428.68|430.94|428.64|17
1736829200000|2025-01-14 04:33:20|430.95|428.65|430.97|428.67|430.98|428.68|430.95|428.65|7
1736829210000|2025-01-14 04:33:30|430.98|428.68|430.98|428.68|430.98|428.68|430.97|428.67|7
1736829220000|2025-01-14 04:33:40|431|428.7|431|428.7|431|428.7|431|428.7|1
1736829230000|2025-01-14 04:33:50|431.01|428.71|431.08|428.78|431.12|428.82|431.01|428.71|20
1736829240000|2025-01-14 04:34:00|431.07|428.77|431.29|428.99|431.3|429|431.06|428.76|17
1736829250000|2025-01-14 04:34:10|431.26|428.96|431.35|429.05|431.39|429.09|431.26|428.96|11
1736829260000|2025-01-14 04:34:20|431.32|429.02|431.3|429|431.34|429.04|431.29|428.99|8
1736829270000|2025-01-14 04:34:30|431.29|428.99|431.26|428.96|431.3|429|431.23|428.93|14
1736829280000|2025-01-14 04:34:40|431.25|428.95|431.22|428.92|431.26|428.96|431.21|428.91|24
1736829290000|2025-01-14 04:34:50|431.23|428.93|431.24|428.94|431.24|428.94|431.21|428.91|14
1736829300000|2025-01-14 04:35:00|431.22|428.92|431.36|429.06|431.36|429.06|431.22|428.92|18
1736829310000|2025-01-14 04:35:10|431.38|429.08|431.41|429.11|431.49|429.19|431.36|429.06|12
1736829320000|2025-01-14 04:35:20|431.4|429.1|431.4|429.1|431.4|429.1|431.4|429.1|1
1736829350000|2025-01-14 04:35:50|431.34|429.04|431.32|429.02|431.34|429.04|431.32|429.02|2
1736829360000|2025-01-14 04:36:00|431.22|428.92|431.1|428.8|431.22|428.92|431.04|428.74|15
1736829370000|2025-01-14 04:36:10|431.11|428.81|431.17|428.87|431.17|428.87|431.07|428.77|10
1736829380000|2025-01-14 04:36:20|431.16|428.86|431.15|428.85|431.16|428.86|431.15|428.85|2
1736829390000|2025-01-14 04:36:30|431.16|428.86|431.18|428.88|431.24|428.94|431.16|428.86|11
1736829400000|2025-01-14 04:36:40|431.19|428.89|431.19|428.89|431.28|428.98|431.17|428.87|13
1736829410000|2025-01-14 04:36:50|431.2|428.9|431.21|428.91|431.21|428.91|431.19|428.89|4
1736829420000|2025-01-14 04:37:00|431.2|428.9|431.2|428.9|431.2|428.9|431.19|428.89|7
1736829430000|2025-01-14 04:37:10|431.21|428.91|431.27|428.97|431.28|428.98|431.2|428.9|12
1736829440000|2025-01-14 04:37:20|431.26|428.96|431.33|429.03|431.34|429.04|431.24|428.94|10
1736829450000|2025-01-14 04:37:30|431.34|429.04|431.54|429.24|431.54|429.24|431.33|429.03|20
1736829460000|2025-01-14 04:37:40|431.56|429.26|431.65|429.35|431.65|429.35|431.56|429.26|15
1736829470000|2025-01-14 04:37:50|431.66|429.36|431.67|429.37|431.69|429.39|431.65|429.35|9
1736829480000|2025-01-14 04:38:00|431.66|429.36|431.78|429.48|431.81|429.51|431.63|429.33|16
1736829490000|2025-01-14 04:38:10|431.77|429.47|431.86|429.56|431.97|429.67|431.76|429.46|23
1736829500000|2025-01-14 04:38:20|431.88|429.58|431.89|429.59|431.92|429.62|431.88|429.58|4
1736829510000|2025-01-14 04:38:30|431.9|429.6|431.99|429.69|431.99|429.69|431.89|429.59|14
1736829520000|2025-01-14 04:38:40|432.01|429.71|431.99|429.69|432.01|429.71|431.99|429.69|3
1736829530000|2025-01-14 04:38:50|431.98|429.68|431.97|429.67|431.98|429.68|431.97|429.67|2
1736829540000|2025-01-14 04:39:00|431.98|429.68|432.05|429.75|432.05|429.75|431.97|429.67|11
1736829550000|2025-01-14 04:39:10|432.07|429.77|432.09|429.79|432.09|429.79|432.03|429.73|20
1736829560000|2025-01-14 04:39:20|432.1|429.8|432.11|429.81|432.17|429.87|432.1|429.8|12
1736829580000|2025-01-14 04:39:40|432.13|429.83|432.18|429.88|432.18|429.88|432.12|429.82|8
1736829590000|2025-01-14 04:39:50|432.2|429.9|432.19|429.89|432.2|429.9|432.18|429.88|13
1736829600000|2025-01-14 04:40:00|432.2|429.9|432.15|429.85|432.25|429.95|432.15|429.85|14
1736829610000|2025-01-14 04:40:10|432.14|429.84|432.28|429.98|432.28|429.98|432.14|429.84|16
1736829620000|2025-01-14 04:40:20|432.29|429.99|432.36|430.06|432.39|430.09|432.29|429.99|18
1736829630000|2025-01-14 04:40:30|432.37|430.07|432.41|430.11|432.41|430.11|432.37|430.07|6
1736829640000|2025-01-14 04:40:40|432.42|430.12|432.41|430.11|432.42|430.12|432.41|430.11|2
1736829660000|2025-01-14 04:41:00|432.4|430.1|432.4|430.1|432.4|430.1|432.4|430.1|1
1736829670000|2025-01-14 04:41:10|432.34|430.04|432.22|429.92|432.34|430.04|432.22|429.92|4
1736829680000|2025-01-14 04:41:20|432.21|429.91|432.27|429.97|432.27|429.97|432.21|429.91|10
1736829690000|2025-01-14 04:41:30|432.26|429.96|432.25|429.95|432.26|429.96|432.21|429.91|7
1736829700000|2025-01-14 04:41:40|432.26|429.96|432.31|430.01|432.32|430.02|432.25|429.95|9
1736829710000|2025-01-14 04:41:50|432.3|430|432.13|429.83|432.3|430|432.13|429.83|4
1736829720000|2025-01-14 04:42:00|432.17|429.87|432.21|429.91|432.21|429.91|432.14|429.84|7
1736829730000|2025-01-14 04:42:10|432.2|429.9|432.28|429.98|432.28|429.98|432.2|429.9|4
1736829740000|2025-01-14 04:42:20|432.26|429.96|432.23|429.93|432.27|429.97|432.22|429.92|10
1736829750000|2025-01-14 04:42:30|432.26|429.96|432.11|429.81|432.26|429.96|432.11|429.81|12
1736829760000|2025-01-14 04:42:40|432.09|429.79|432.22|429.92|432.22|429.92|432.09|429.79|18
1736829770000|2025-01-14 04:42:50|432.25|429.95|432.23|429.93|432.25|429.95|432.23|429.93|5
1736829780000|2025-01-14 04:43:00|432.2|429.9|431.98|429.68|432.2|429.9|431.97|429.67|10
1736829790000|2025-01-14 04:43:10|431.99|429.69|432.06|429.76|432.06|429.76|431.98|429.68|9
1736829800000|2025-01-14 04:43:20|432.07|429.77|432.15|429.85|432.16|429.86|432.06|429.76|11
1736829810000|2025-01-14 04:43:30|432.14|429.84|432.2|429.9|432.2|429.9|432.14|429.84|13
1736829820000|2025-01-14 04:43:40|432.21|429.91|432.16|429.86|432.21|429.91|432.15|429.85|21
1736829830000|2025-01-14 04:43:50|432.15|429.85|432.16|429.86|432.18|429.88|432.15|429.85|23
1736829840000|2025-01-14 04:44:00|432.15|429.85|432.26|429.96|432.26|429.96|432.15|429.85|12
1736829850000|2025-01-14 04:44:10|432.27|429.97|432.26|429.96|432.28|429.98|432.25|429.95|13
1736829860000|2025-01-14 04:44:20|432.27|429.97|432.29|429.99|432.29|429.99|432.26|429.96|5
1736829870000|2025-01-14 04:44:30|432.3|430|432.25|429.95|432.3|430|432.22|429.92|8
1736829880000|2025-01-14 04:44:40|432.23|429.93|432.24|429.94|432.26|429.96|432.23|429.93|8
1736829890000|2025-01-14 04:44:50|432.25|429.95|432.25|429.95|432.26|429.96|432.24|429.94|4
1736829900000|2025-01-14 04:45:00|432.24|429.94|432.29|429.99|432.3|430|432.24|429.94|12
1736829910000|2025-01-14 04:45:10|432.3|430|432.48|430.18|432.5|430.2|432.3|430|17
1736829920000|2025-01-14 04:45:20|432.46|430.16|432.47|430.17|432.49|430.19|432.46|430.16|13
1736829930000|2025-01-14 04:45:30|432.49|430.19|432.45|430.15|432.49|430.19|432.42|430.12|8
1736829940000|2025-01-14 04:45:40|432.44|430.14|432.27|429.97|432.44|430.14|432.24|429.94|12
1736829950000|2025-01-14 04:45:50|432.28|429.98|432.27|429.97|432.29|429.99|432.27|429.97|4
1736829960000|2025-01-14 04:46:00|432.24|429.94|432.26|429.96|432.26|429.96|432.19|429.89|11
1736829970000|2025-01-14 04:46:10|432.27|429.97|432.3|430|432.31|430.01|432.23|429.93|6
1736829980000|2025-01-14 04:46:20|432.29|429.99|432.3|430|432.3|430|432.29|429.99|2
1736829990000|2025-01-14 04:46:30|432.29|429.99|432.29|429.99|432.32|430.02|432.29|429.99|8
1736830000000|2025-01-14 04:46:40|432.3|430|432.29|429.99|432.3|430|432.29|429.99|2
1736830010000|2025-01-14 04:46:50|432.32|430.02|432.31|430.01|432.32|430.02|432.31|430.01|2
1736830030000|2025-01-14 04:47:10|432.3|430|432.3|430|432.3|430|432.3|430|1
1736830040000|2025-01-14 04:47:20|432.29|429.99|432.29|429.99|432.29|429.99|432.29|429.99|1
1736830050000|2025-01-14 04:47:30|432.3|430|432.29|429.99|432.3|430|432.29|429.99|2
1736830070000|2025-01-14 04:47:50|432.3|430|432.14|429.84|432.3|430|432.14|429.84|4
1736830080000|2025-01-14 04:48:00|432.15|429.85|432.32|430.02|432.32|430.02|432.15|429.85|17
1736830090000|2025-01-14 04:48:10|432.31|430.01|432.3|430|432.34|430.04|432.28|429.98|12
1736830100000|2025-01-14 04:48:20|432.32|430.02|432.31|430.01|432.34|430.04|432.29|429.99|13
1736830110000|2025-01-14 04:48:30|432.32|430.02|432.32|430.02|432.32|430.02|432.32|430.02|1
1736830120000|2025-01-14 04:48:40|432.31|430.01|432.32|430.02|432.32|430.02|432.31|430.01|2
1736830130000|2025-01-14 04:48:50|432.31|430.01|432.31|430.01|432.31|430.01|432.31|430.01|1
1736830140000|2025-01-14 04:49:00|432.34|430.04|432.39|430.09|432.39|430.09|432.32|430.02|15
1736830150000|2025-01-14 04:49:10|432.41|430.11|432.47|430.17|432.48|430.18|432.41|430.11|8
1736830160000|2025-01-14 04:49:20|432.48|430.18|432.47|430.17|432.48|430.18|432.46|430.16|16
1736830170000|2025-01-14 04:49:30|432.46|430.16|432.34|430.04|432.47|430.17|432.33|430.03|12
1736830180000|2025-01-14 04:49:40|432.36|430.06|432.42|430.12|432.44|430.14|432.36|430.06|15
1736830190000|2025-01-14 04:49:50|432.4|430.1|432.38|430.08|432.43|430.13|432.36|430.06|13
1736830200000|2025-01-14 04:50:00|432.37|430.07|432.27|429.97|432.38|430.08|432.27|429.97|15
1736830210000|2025-01-14 04:50:10|432.28|429.98|432.42|430.12|432.43|430.13|432.27|429.97|12
1736830220000|2025-01-14 04:50:20|432.47|430.17|432.4|430.1|432.47|430.17|432.37|430.07|8
1736830230000|2025-01-14 04:50:30|432.41|430.11|432.41|430.11|432.41|430.11|432.4|430.1|3
1736830240000|2025-01-14 04:50:40|432.42|430.12|432.41|430.11|432.42|430.12|432.4|430.1|8
1736830250000|2025-01-14 04:50:50|432.42|430.12|432.48|430.18|432.48|430.18|432.41|430.11|10
1736830260000|2025-01-14 04:51:00|432.46|430.16|432.54|430.24|432.54|430.24|432.46|430.16|8
1736830280000|2025-01-14 04:51:20|432.52|430.22|432.48|430.18|432.52|430.22|432.46|430.16|7
1736830290000|2025-01-14 04:51:30|432.49|430.19|432.53|430.23|432.53|430.23|432.47|430.17|11
1736830470000|2025-01-14 04:54:30|432.54|430.24|432.54|430.24|432.54|430.24|432.54|430.24|1
1736830510000|2025-01-14 04:55:10|432.61|430.31|432.69|430.39|432.69|430.39|432.61|430.31|2
1736830560000|2025-01-14 04:56:00|432.82|430.52|432.96|430.66|432.96|430.66|432.82|430.52|2
1736830630000|2025-01-14 04:57:10|433|430.7|433.04|430.74|433.04|430.74|433|430.7|3
1736830720000|2025-01-14 04:58:40|432.92|430.62|432.9|430.6|432.93|430.63|432.87|430.57|8
1736830730000|2025-01-14 04:58:50|432.88|430.58|432.87|430.57|432.88|430.58|432.87|430.57|2
1736830740000|2025-01-14 04:59:00|432.85|430.55|432.86|430.56|432.86|430.56|432.85|430.55|2
1736830750000|2025-01-14 04:59:10|432.84|430.54|432.79|430.49|432.87|430.57|432.77|430.47|7
1736830760000|2025-01-14 04:59:20|432.8|430.5|432.86|430.56|432.86|430.56|432.8|430.5|8
1736830800000|2025-01-14 05:00:00|432.85|430.55|432.98|430.68|433|430.7|432.85|430.55|12
1736830810000|2025-01-14 05:00:10|433.01|430.71|433.04|430.74|433.04|430.74|433.01|430.71|2
1736830860000|2025-01-14 05:01:00|433.02|430.72|432.97|430.67|433.02|430.72|432.92|430.62|6
1736830870000|2025-01-14 05:01:10|433|430.7|433.04|430.74|433.04|430.74|433|430.7|7
1736830900000|2025-01-14 05:01:40|433.15|430.85|433.5|431.2|433.55|431.25|433.15|430.85|5
1736830910000|2025-01-14 05:01:50|433.49|431.19|433.51|431.21|433.51|431.21|433.48|431.18|12
1736830920000|2025-01-14 05:02:00|433.49|431.19|433.53|431.23|433.53|431.23|433.48|431.18|7
1736830930000|2025-01-14 05:02:10|433.54|431.24|433.55|431.25|433.55|431.25|433.53|431.23|3
1736830940000|2025-01-14 05:02:20|433.51|431.21|433.5|431.2|433.51|431.21|433.5|431.2|2
1736830950000|2025-01-14 05:02:30|433.49|431.19|433.41|431.11|433.49|431.19|433.4|431.1|8
1736830960000|2025-01-14 05:02:40|433.42|431.12|433.26|430.96|433.42|431.12|433.26|430.96|11
1736830970000|2025-01-14 05:02:50|433.19|430.89|433.23|430.93|433.23|430.93|433.19|430.89|3
1736830980000|2025-01-14 05:03:00|433.2|430.9|433.29|430.99|433.29|430.99|433.19|430.89|12
1736830990000|2025-01-14 05:03:10|433.27|430.97|433.43|431.13|433.43|431.13|433.25|430.95|12
1736831000000|2025-01-14 05:03:20|433.4|431.1|433.4|431.1|433.4|431.1|433.4|431.1|1
1736831010000|2025-01-14 05:03:30|433.43|431.13|433.5|431.2|433.58|431.28|433.43|431.13|17
1736831020000|2025-01-14 05:03:40|433.48|431.18|433.42|431.12|433.48|431.18|433.42|431.12|15
1736831030000|2025-01-14 05:03:50|433.48|431.18|433.51|431.21|433.53|431.23|433.47|431.17|11
1736831040000|2025-01-14 05:04:00|433.56|431.26|433.63|431.33|433.63|431.33|433.51|431.21|14
1736831050000|2025-01-14 05:04:10|433.62|431.32|433.57|431.27|433.62|431.32|433.57|431.27|7
1736831060000|2025-01-14 05:04:20|433.56|431.26|433.55|431.25|433.57|431.27|433.55|431.25|4
1736831070000|2025-01-14 05:04:30|433.52|431.22|433.57|431.27|433.64|431.34|433.47|431.17|16
1736831080000|2025-01-14 05:04:40|433.58|431.28|433.57|431.27|433.58|431.28|433.57|431.27|2
1736831100000|2025-01-14 05:05:00|433.61|431.31|433.58|431.28|433.64|431.34|433.58|431.28|14
1736831110000|2025-01-14 05:05:10|433.59|431.29|433.67|431.37|433.7|431.4|433.58|431.28|15
1736831120000|2025-01-14 05:05:20|433.68|431.38|433.67|431.37|433.68|431.38|433.67|431.37|2
1736831130000|2025-01-14 05:05:30|433.75|431.45|433.76|431.46|433.78|431.48|433.73|431.43|9
1736831140000|2025-01-14 05:05:40|433.74|431.44|433.71|431.41|433.74|431.44|433.69|431.39|8
1736831160000|2025-01-14 05:06:00|433.76|431.46|433.78|431.48|433.8|431.5|433.76|431.46|7
1736831170000|2025-01-14 05:06:10|433.76|431.46|433.76|431.46|433.78|431.48|433.76|431.46|7
1736831190000|2025-01-14 05:06:30|433.72|431.42|433.67|431.37|433.72|431.42|433.65|431.35|5
1736831220000|2025-01-14 05:07:00|433.75|431.45|433.78|431.48|433.78|431.48|433.75|431.45|2
1736831230000|2025-01-14 05:07:10|433.76|431.46|434.06|431.76|434.06|431.76|433.76|431.46|14
1736831320000|2025-01-14 05:08:40|434.07|431.77|434.07|431.77|434.07|431.77|434.07|431.77|1
1736831360000|2025-01-14 05:09:20|434.73|432.43|435.24|432.94|435.28|432.98|434.73|432.43|8
1736831370000|2025-01-14 05:09:30|435.21|432.91|435.1|432.8|435.21|432.91|435.1|432.8|5
1736831380000|2025-01-14 05:09:40|434.98|432.68|434.91|432.61|434.98|432.68|434.91|432.61|10
1736831400000|2025-01-14 05:10:00|434.92|432.62|434.92|432.62|434.92|432.62|434.92|432.62|1
1736831410000|2025-01-14 05:10:10|434.95|432.65|434.94|432.64|434.96|432.66|434.91|432.61|11
1736831420000|2025-01-14 05:10:20|434.93|432.63|434.91|432.61|434.97|432.67|434.9|432.6|15
1736831430000|2025-01-14 05:10:30|434.9|432.6|434.73|432.43|434.9|432.6|434.72|432.42|7
1736831440000|2025-01-14 05:10:40|434.72|432.42|434.75|432.45|434.79|432.49|434.59|432.29|19
1736831450000|2025-01-14 05:10:50|434.78|432.48|434.62|432.32|434.78|432.48|434.62|432.32|13
1736831460000|2025-01-14 05:11:00|434.66|432.36|434.79|432.49|434.79|432.49|434.58|432.28|21
1736831470000|2025-01-14 05:11:10|434.78|432.48|434.88|432.58|434.88|432.58|434.74|432.44|12
1736831480000|2025-01-14 05:11:20|434.89|432.59|434.76|432.46|434.89|432.59|434.73|432.43|7
1736831490000|2025-01-14 05:11:30|434.72|432.42|434.73|432.43|434.73|432.43|434.72|432.42|2
1736831510000|2025-01-14 05:11:50|434.64|432.34|434.57|432.27|434.64|432.34|434.56|432.26|14
1736831520000|2025-01-14 05:12:00|434.58|432.28|434.69|432.39|434.71|432.41|434.58|432.28|19
1736831530000|2025-01-14 05:12:10|434.7|432.4|434.71|432.41|434.71|432.41|434.67|432.37|11
1736831540000|2025-01-14 05:12:20|434.7|432.4|434.62|432.32|434.71|432.41|434.62|432.32|7
1736831550000|2025-01-14 05:12:30|434.61|432.31|434.58|432.28|434.61|432.31|434.57|432.27|6
1736831560000|2025-01-14 05:12:40|434.6|432.3|434.61|432.31|434.61|432.31|434.6|432.3|4
1736831570000|2025-01-14 05:12:50|434.6|432.3|434.61|432.31|434.61|432.31|434.6|432.3|6
1736831580000|2025-01-14 05:13:00|434.6|432.3|434.62|432.32|434.62|432.32|434.59|432.29|7
1736831590000|2025-01-14 05:13:10|434.61|432.31|434.61|432.31|434.61|432.31|434.61|432.31|1
1736831600000|2025-01-14 05:13:20|434.54|432.24|434.53|432.23|434.54|432.24|434.53|432.23|2
1736831610000|2025-01-14 05:13:30|434.54|432.24|434.69|432.39|434.7|432.4|434.54|432.24|9
1736831620000|2025-01-14 05:13:40|434.68|432.38|434.65|432.35|434.68|432.38|434.64|432.34|8
1736831630000|2025-01-14 05:13:50|434.64|432.34|434.65|432.35|434.65|432.35|434.64|432.34|2
1736831640000|2025-01-14 05:14:00|434.66|432.36|434.79|432.49|434.8|432.5|434.66|432.36|8
1736831650000|2025-01-14 05:14:10|434.8|432.5|434.85|432.55|434.87|432.57|434.79|432.49|8
1736831660000|2025-01-14 05:14:20|434.84|432.54|434.83|432.53|434.87|432.57|434.83|432.53|7
1736831670000|2025-01-14 05:14:30|434.84|432.54|434.81|432.51|434.84|432.54|434.81|432.51|9
1736831680000|2025-01-14 05:14:40|434.82|432.52|434.8|432.5|434.82|432.52|434.8|432.5|5
1736831690000|2025-01-14 05:14:50|434.82|432.52|434.8|432.5|434.82|432.52|434.8|432.5|3
1736831700000|2025-01-14 05:15:00|434.79|432.49|434.69|432.39|434.79|432.49|434.69|432.39|4
1736831710000|2025-01-14 05:15:10|434.68|432.38|434.8|432.5|434.8|432.5|434.67|432.37|16
1736831740000|2025-01-14 05:15:40|434.69|432.39|434.65|432.35|434.69|432.39|434.64|432.34|8
1736831750000|2025-01-14 05:15:50|434.64|432.34|434.64|432.34|434.78|432.48|434.6|432.3|19
1736831760000|2025-01-14 05:16:00|434.63|432.33|434.32|432.02|434.63|432.33|434.31|432.01|17
1736831770000|2025-01-14 05:16:10|434.3|432|434.47|432.17|434.53|432.23|434.3|432|23
1736831780000|2025-01-14 05:16:20|434.46|432.16|434.44|432.14|434.47|432.17|434.44|432.14|7
1736831790000|2025-01-14 05:16:30|434.45|432.15|434.44|432.14|434.45|432.15|434.44|432.14|2
1736831800000|2025-01-14 05:16:40|434.47|432.17|434.6|432.3|434.63|432.33|434.47|432.17|18
1736831820000|2025-01-14 05:17:00|434.61|432.31|434.53|432.23|434.65|432.35|434.49|432.19|16
1736831830000|2025-01-14 05:17:10|434.54|432.24|434.31|432.01|434.54|432.24|434.31|432.01|16
1736831840000|2025-01-14 05:17:20|434.29|431.99|434.26|431.96|434.3|432|434.23|431.93|8
1736831850000|2025-01-14 05:17:30|434.24|431.94|434.17|431.87|434.25|431.95|434.16|431.86|14
1736831860000|2025-01-14 05:17:40|434.16|431.86|434.25|431.95|434.26|431.96|434.16|431.86|15
1736831880000|2025-01-14 05:18:00|434.14|431.84|434.08|431.78|434.15|431.85|434.06|431.76|11
1736831890000|2025-01-14 05:18:10|434.09|431.79|434.07|431.77|434.09|431.79|434.05|431.75|13
1736831900000|2025-01-14 05:18:20|434.08|431.78|434.19|431.89|434.23|431.93|434.08|431.78|7
1736831910000|2025-01-14 05:18:30|434.26|431.96|434.23|431.93|434.28|431.98|434.23|431.93|8
1736831920000|2025-01-14 05:18:40|434.24|431.94|434.12|431.82|434.24|431.94|434.12|431.82|6
1736831930000|2025-01-14 05:18:50|434.09|431.79|434.09|431.79|434.1|431.8|434.09|431.79|3
1736831940000|2025-01-14 05:19:00|434.02|431.72|433.95|431.65|434.06|431.76|433.93|431.63|19
1736831950000|2025-01-14 05:19:10|433.94|431.64|433.91|431.61|433.94|431.64|433.88|431.58|13
1736831960000|2025-01-14 05:19:20|433.92|431.62|434.03|431.73|434.08|431.78|433.9|431.6|15
1736831970000|2025-01-14 05:19:30|433.99|431.69|433.82|431.52|433.99|431.69|433.82|431.52|18
1736831980000|2025-01-14 05:19:40|433.84|431.54|433.89|431.59|433.91|431.61|433.84|431.54|6
1736831990000|2025-01-14 05:19:50|433.9|431.6|434.02|431.72|434.03|431.73|433.9|431.6|10
1736832000000|2025-01-14 05:20:00|434.01|431.71|433.97|431.67|434.02|431.72|433.97|431.67|6
1736832010000|2025-01-14 05:20:10|433.89|431.59|433.9|431.6|433.92|431.62|433.88|431.58|14
1736832020000|2025-01-14 05:20:20|433.89|431.59|433.83|431.53|433.89|431.59|433.8|431.5|12
1736832030000|2025-01-14 05:20:30|433.86|431.56|433.86|431.56|433.87|431.57|433.84|431.54|8
1736832050000|2025-01-14 05:20:50|433.84|431.54|433.85|431.55|433.86|431.56|433.84|431.54|17
1736832060000|2025-01-14 05:21:00|433.84|431.54|433.86|431.56|433.86|431.56|433.84|431.54|4
1736832070000|2025-01-14 05:21:10|433.89|431.59|433.88|431.58|433.9|431.6|433.88|431.58|6
1736832080000|2025-01-14 05:21:20|433.87|431.57|433.86|431.56|433.87|431.57|433.86|431.56|2
1736832090000|2025-01-14 05:21:30|433.91|431.61|433.89|431.59|433.92|431.62|433.89|431.59|7
1736832100000|2025-01-14 05:21:40|433.9|431.6|433.95|431.65|434.01|431.71|433.9|431.6|21
1736832110000|2025-01-14 05:21:50|433.94|431.64|433.8|431.5|433.95|431.65|433.8|431.5|14
1736832120000|2025-01-14 05:22:00|433.81|431.51|433.79|431.49|433.84|431.54|433.78|431.48|13
1736832130000|2025-01-14 05:22:10|433.82|431.52|433.71|431.41|433.82|431.52|433.7|431.4|12
1736832140000|2025-01-14 05:22:20|433.7|431.4|433.41|431.11|433.7|431.4|433.4|431.1|21
1736832150000|2025-01-14 05:22:30|433.42|431.12|433.38|431.08|433.42|431.12|433.38|431.08|7
1736832160000|2025-01-14 05:22:40|433.47|431.17|433.54|431.24|433.54|431.24|433.47|431.17|7
1736832170000|2025-01-14 05:22:50|433.61|431.31|433.35|431.05|433.61|431.31|433.35|431.05|12
1736832180000|2025-01-14 05:23:00|433.32|431.02|433.3|431|433.35|431.05|433.29|430.99|14
1736832190000|2025-01-14 05:23:10|433.31|431.01|433.24|430.94|433.31|431.01|433.24|430.94|3
1736832200000|2025-01-14 05:23:20|433.21|430.91|433.06|430.76|433.22|430.92|433.06|430.76|20
1736832210000|2025-01-14 05:23:30|433.07|430.77|433.1|430.8|433.12|430.82|433.07|430.77|13
1736832220000|2025-01-14 05:23:40|433.11|430.81|433.29|430.99|433.29|430.99|433.11|430.81|10
1736832230000|2025-01-14 05:23:50|433.28|430.98|433.35|431.05|433.35|431.05|433.27|430.97|8
1736832240000|2025-01-14 05:24:00|433.36|431.06|433.36|431.06|433.36|431.06|433.35|431.05|17
1736832250000|2025-01-14 05:24:10|433.35|431.05|433.35|431.05|433.35|431.05|433.35|431.05|1
1736832270000|2025-01-14 05:24:30|433.31|431.01|433.38|431.08|433.4|431.1|433.29|430.99|14
1736832280000|2025-01-14 05:24:40|433.37|431.07|433.29|430.99|433.37|431.07|433.29|430.99|11
1736832290000|2025-01-14 05:24:50|433.2|430.9|433.24|430.94|433.24|430.94|433.2|430.9|5
1736832300000|2025-01-14 05:25:00|433.3|431|433.36|431.06|433.4|431.1|433.3|431|10
1736832310000|2025-01-14 05:25:10|433.35|431.05|433.62|431.32|433.65|431.35|433.34|431.04|12
1736832320000|2025-01-14 05:25:20|433.61|431.31|433.52|431.22|433.62|431.32|433.52|431.22|11
1736832330000|2025-01-14 05:25:30|433.51|431.21|433.51|431.21|433.51|431.21|433.49|431.19|16
1736832340000|2025-01-14 05:25:40|433.5|431.2|433.45|431.15|433.51|431.21|433.44|431.14|11
1736832350000|2025-01-14 05:25:50|433.44|431.14|433.39|431.09|433.45|431.15|433.39|431.09|7
1736832360000|2025-01-14 05:26:00|433.38|431.08|433.32|431.02|433.44|431.14|433.31|431.01|15
1736832370000|2025-01-14 05:26:10|433.31|431.01|433.33|431.03|433.36|431.06|433.31|431.01|15
1736832380000|2025-01-14 05:26:20|433.3|431|433.28|430.98|433.3|431|433.28|430.98|5
1736832390000|2025-01-14 05:26:30|433.33|431.03|433.3|431|433.35|431.05|433.3|431|10
1736832400000|2025-01-14 05:26:40|433.29|430.99|433.15|430.85|433.32|431.02|433.11|430.81|13
1736832410000|2025-01-14 05:26:50|433.14|430.84|433.15|430.85|433.16|430.86|433.14|430.84|12
1736832430000|2025-01-14 05:27:10|433.13|430.83|433.15|430.85|433.15|430.85|433.13|430.83|2
1736832450000|2025-01-14 05:27:30|433.31|431.01|433.29|430.99|433.34|431.04|433.29|430.99|12
1736832480000|2025-01-14 05:28:00|433.23|430.93|433.18|430.88|433.23|430.93|433.18|430.88|4
1736832500000|2025-01-14 05:28:20|433.23|430.93|433.35|431.05|433.35|431.05|433.23|430.93|9
1736832510000|2025-01-14 05:28:30|433.4|431.1|433.44|431.14|433.48|431.18|433.37|431.07|22
1736832520000|2025-01-14 05:28:40|433.42|431.12|433.43|431.13|433.44|431.14|433.4|431.1|11
1736832530000|2025-01-14 05:28:50|433.41|431.11|433.42|431.12|433.48|431.18|433.41|431.11|12
1736832540000|2025-01-14 05:29:00|433.43|431.13|433.44|431.14|433.44|431.14|433.43|431.13|6
1736832550000|2025-01-14 05:29:10|433.43|431.13|433.37|431.07|433.44|431.14|433.34|431.04|14
1736832560000|2025-01-14 05:29:20|433.35|431.05|433.38|431.08|433.38|431.08|433.35|431.05|5
1736832570000|2025-01-14 05:29:30|433.43|431.13|433.41|431.11|433.43|431.13|433.41|431.11|7
1736832580000|2025-01-14 05:29:40|433.4|431.1|433.42|431.12|433.44|431.14|433.38|431.08|6
1736832590000|2025-01-14 05:29:50|433.41|431.11|433.41|431.11|433.42|431.12|433.41|431.11|9
1736832600000|2025-01-14 05:30:00|433.42|431.12|433.42|431.12|433.53|431.23|433.42|431.12|19
1736832610000|2025-01-14 05:30:10|433.4|431.1|433.39|431.09|433.4|431.1|433.35|431.05|13
1736832620000|2025-01-14 05:30:20|433.4|431.1|433.41|431.11|433.42|431.12|433.4|431.1|7
1736832630000|2025-01-14 05:30:30|433.37|431.07|433.41|431.11|433.42|431.12|433.37|431.07|14
1736832640000|2025-01-14 05:30:40|433.42|431.12|433.46|431.16|433.46|431.16|433.4|431.1|10
1736832650000|2025-01-14 05:30:50|433.47|431.17|433.55|431.25|433.62|431.32|433.47|431.17|16
1736832660000|2025-01-14 05:31:00|433.54|431.24|433.35|431.05|433.54|431.24|433.33|431.03|15
1736832670000|2025-01-14 05:31:10|433.34|431.04|433.29|430.99|433.34|431.04|433.28|430.98|14
1736832680000|2025-01-14 05:31:20|433.31|431.01|433.33|431.03|433.35|431.05|433.29|430.99|15
1736832690000|2025-01-14 05:31:30|433.31|431.01|433.29|430.99|433.31|431.01|433.2|430.9|12
1736832700000|2025-01-14 05:31:40|433.28|430.98|433.07|430.77|433.28|430.98|433.05|430.75|18
1736832710000|2025-01-14 05:31:50|433.06|430.76|433.14|430.84|433.14|430.84|433.06|430.76|14
1736832720000|2025-01-14 05:32:00|433.11|430.81|433.08|430.78|433.11|430.81|433.08|430.78|20
1736832730000|2025-01-14 05:32:10|433.07|430.77|433.1|430.8|433.15|430.85|433.07|430.77|12
1736832740000|2025-01-14 05:32:20|433.09|430.79|433.04|430.74|433.09|430.79|433|430.7|18
1736832750000|2025-01-14 05:32:30|433.01|430.71|432.83|430.53|433.01|430.71|432.82|430.52|17
1736832760000|2025-01-14 05:32:40|432.81|430.51|432.76|430.46|432.81|430.51|432.76|430.46|10
1736832800000|2025-01-14 05:33:20|432.57|430.27|432.38|430.08|432.57|430.27|432.37|430.07|9
1736832810000|2025-01-14 05:33:30|432.37|430.07|432.36|430.06|432.37|430.07|432.32|430.02|9
1736832820000|2025-01-14 05:33:40|432.33|430.03|432.36|430.06|432.36|430.06|432.33|430.03|4
1736832840000|2025-01-14 05:34:00|432.41|430.11|432.42|430.12|432.42|430.12|432.35|430.05|10
1736832850000|2025-01-14 05:34:10|432.38|430.08|432.39|430.09|432.41|430.11|432.35|430.05|14
1736832860000|2025-01-14 05:34:20|432.4|430.1|432.34|430.04|432.48|430.18|432.34|430.04|20
1736832870000|2025-01-14 05:34:30|432.33|430.03|432.19|429.89|432.33|430.03|432.19|429.89|21
1736832880000|2025-01-14 05:34:40|432.18|429.88|432.18|429.88|432.18|429.88|432.18|429.88|1
1736832910000|2025-01-14 05:35:10|432.12|429.82|432.11|429.81|432.12|429.82|432.07|429.77|5
1736832920000|2025-01-14 05:35:20|432.06|429.76|432.06|429.76|432.06|429.76|432.02|429.72|4
1736832930000|2025-01-14 05:35:30|432.02|429.72|432.08|429.78|432.08|429.78|432.01|429.71|11
1736832940000|2025-01-14 05:35:40|432.03|429.73|432.04|429.74|432.09|429.79|432.01|429.71|10
1736832950000|2025-01-14 05:35:50|432|429.7|432.02|429.72|432.06|429.76|431.99|429.69|16
1736832960000|2025-01-14 05:36:00|432.01|429.71|432.33|430.03|432.36|430.06|432.01|429.71|10
1736832970000|2025-01-14 05:36:10|432.34|430.04|432.41|430.11|432.41|430.11|432.34|430.04|12
1736832980000|2025-01-14 05:36:20|432.39|430.09|432.32|430.02|432.39|430.09|432.32|430.02|9
1736832990000|2025-01-14 05:36:30|432.33|430.03|432.4|430.1|432.42|430.12|432.32|430.02|11
1736833000000|2025-01-14 05:36:40|432.39|430.09|432.4|430.1|432.4|430.1|432.39|430.09|8
1736833010000|2025-01-14 05:36:50|432.39|430.09|432.4|430.1|432.4|430.1|432.39|430.09|2
1736833020000|2025-01-14 05:37:00|432.39|430.09|432.32|430.02|432.4|430.1|432.32|430.02|4
1736833030000|2025-01-14 05:37:10|432.29|429.99|432.27|429.97|432.29|429.99|432.22|429.92|22
1736833040000|2025-01-14 05:37:20|432.29|429.99|432.37|430.07|432.4|430.1|432.28|429.98|11
1736833050000|2025-01-14 05:37:30|432.36|430.06|432.24|429.94|432.39|430.09|432.23|429.93|14
1736833060000|2025-01-14 05:37:40|432.26|429.96|432.29|429.99|432.3|430|432.23|429.93|9
1736833070000|2025-01-14 05:37:50|432.3|430|432.29|429.99|432.32|430.02|432.27|429.97|13
1736833080000|2025-01-14 05:38:00|432.31|430.01|432.29|429.99|432.32|430.02|432.28|429.98|7
1736833090000|2025-01-14 05:38:10|432.3|430|432.29|429.99|432.32|430.02|432.28|429.98|16
1736833100000|2025-01-14 05:38:20|432.31|430.01|432.3|430|432.35|430.05|432.3|430|11
1736833110000|2025-01-14 05:38:30|432.29|429.99|432.17|429.87|432.29|429.99|432.17|429.87|4
1736833120000|2025-01-14 05:38:40|432.19|429.89|432.21|429.91|432.24|429.94|432.19|429.89|10
1736833130000|2025-01-14 05:38:50|432.22|429.92|432.27|429.97|432.37|430.07|432.21|429.91|15
1736833140000|2025-01-14 05:39:00|432.26|429.96|432.25|429.95|432.26|429.96|432.21|429.91|11
1736833150000|2025-01-14 05:39:10|432.35|430.05|432.44|430.14|432.44|430.14|432.35|430.05|2
1736833160000|2025-01-14 05:39:20|432.42|430.12|432.4|430.1|432.42|430.12|432.4|430.1|2
1736833170000|2025-01-14 05:39:30|432.41|430.11|432.51|430.21|432.52|430.22|432.41|430.11|12
1736833180000|2025-01-14 05:39:40|432.52|430.22|432.52|430.22|432.52|430.22|432.51|430.21|3
1736833190000|2025-01-14 05:39:50|432.51|430.21|432.51|430.21|432.51|430.21|432.51|430.21|1
1736833200000|2025-01-14 05:40:00|432.5|430.2|432.44|430.14|432.5|430.2|432.43|430.13|7
1736833210000|2025-01-14 05:40:10|432.45|430.15|432.42|430.12|432.45|430.15|432.41|430.11|13
1736833220000|2025-01-14 05:40:20|432.43|430.13|432.63|430.33|432.65|430.35|432.43|430.13|11
1736833230000|2025-01-14 05:40:30|432.64|430.34|432.72|430.42|432.73|430.43|432.64|430.34|9
1736833240000|2025-01-14 05:40:40|432.71|430.41|432.72|430.42|432.72|430.42|432.71|430.41|6
1736833250000|2025-01-14 05:40:50|432.77|430.47|432.73|430.43|432.77|430.47|432.73|430.43|9
1736833260000|2025-01-14 05:41:00|432.72|430.42|432.69|430.39|432.74|430.44|432.69|430.39|15
1736833270000|2025-01-14 05:41:10|432.7|430.4|432.7|430.4|432.72|430.42|432.69|430.39|10
1736833280000|2025-01-14 05:41:20|432.71|430.41|432.68|430.38|432.71|430.41|432.68|430.38|8
1736833290000|2025-01-14 05:41:30|432.59|430.29|432.65|430.35|432.66|430.36|432.58|430.28|8
1736833310000|2025-01-14 05:41:50|432.66|430.36|432.69|430.39|432.69|430.39|432.63|430.33|5
1736833320000|2025-01-14 05:42:00|432.67|430.37|432.62|430.32|432.67|430.37|432.59|430.29|7
1736833330000|2025-01-14 05:42:10|432.58|430.28|432.52|430.22|432.58|430.28|432.49|430.19|14
1736833350000|2025-01-14 05:42:30|432.47|430.17|432.44|430.14|432.47|430.17|432.43|430.13|10
1736833380000|2025-01-14 05:43:00|432.5|430.2|432.51|430.21|432.58|430.28|432.47|430.17|13
1736833390000|2025-01-14 05:43:10|432.48|430.18|432.52|430.22|432.52|430.22|432.47|430.17|4
1736833430000|2025-01-14 05:43:50|432.5|430.2|432.5|430.2|432.5|430.2|432.5|430.2|1
1736833440000|2025-01-14 05:44:00|432.52|430.22|432.52|430.22|432.54|430.24|432.51|430.21|6
1736833450000|2025-01-14 05:44:10|432.53|430.23|432.53|430.23|432.53|430.23|432.52|430.22|5
1736833460000|2025-01-14 05:44:20|432.51|430.21|432.5|430.2|432.53|430.23|432.5|430.2|7
1736833470000|2025-01-14 05:44:30|432.49|430.19|432.38|430.08|432.49|430.19|432.38|430.08|8
1736833480000|2025-01-14 05:44:40|432.37|430.07|432.38|430.08|432.38|430.08|432.37|430.07|2
1736833490000|2025-01-14 05:44:50|432.43|430.13|432.43|430.13|432.47|430.17|432.41|430.11|8
1736833500000|2025-01-14 05:45:00|432.42|430.12|432.41|430.11|432.42|430.12|432.36|430.06|13
1736833510000|2025-01-14 05:45:10|432.44|430.14|432.42|430.12|432.44|430.14|432.36|430.06|25
1736833520000|2025-01-14 05:45:20|432.44|430.14|432.45|430.15|432.46|430.16|432.44|430.14|10
1736833530000|2025-01-14 05:45:30|432.43|430.13|432.33|430.03|432.43|430.13|432.29|429.99|12
1736833540000|2025-01-14 05:45:40|432.29|429.99|432.24|429.94|432.29|429.99|432.2|429.9|9
1736833550000|2025-01-14 05:45:50|432.26|429.96|432.25|429.95|432.26|429.96|432.25|429.95|2
1736833560000|2025-01-14 05:46:00|432.26|429.96|432.12|429.82|432.26|429.96|432.09|429.79|18
1736833580000|2025-01-14 05:46:20|432.19|429.89|432.22|429.92|432.23|429.93|432.19|429.89|6
1736833590000|2025-01-14 05:46:30|432.21|429.91|432.08|429.78|432.22|429.92|432.08|429.78|16
1736833600000|2025-01-14 05:46:40|432.09|429.79|432.03|429.73|432.11|429.81|432.02|429.72|9
1736833610000|2025-01-14 05:46:50|432.05|429.75|432.08|429.78|432.08|429.78|432.05|429.75|2
1736833620000|2025-01-14 05:47:00|432.12|429.82|432.09|429.79|432.12|429.82|432.08|429.78|15
1736833630000|2025-01-14 05:47:10|432.1|429.8|432.09|429.79|432.11|429.81|432.08|429.78|17
1736833640000|2025-01-14 05:47:20|432.1|429.8|432.1|429.8|432.14|429.84|432.09|429.79|9
1736833650000|2025-01-14 05:47:30|432.11|429.81|432.09|429.79|432.11|429.81|432.09|429.79|3
1736833660000|2025-01-14 05:47:40|432.1|429.8|432.12|429.82|432.13|429.83|432.1|429.8|7
1736833670000|2025-01-14 05:47:50|432.11|429.81|432.06|429.76|432.11|429.81|432.06|429.76|4
1736833680000|2025-01-14 05:48:00|432.04|429.74|432.04|429.74|432.05|429.75|432.04|429.74|5
1736833690000|2025-01-14 05:48:10|431.94|429.64|431.82|429.52|431.95|429.65|431.82|429.52|11
1736833700000|2025-01-14 05:48:20|431.85|429.55|431.87|429.57|431.87|429.57|431.85|429.55|2
1736833710000|2025-01-14 05:48:30|431.95|429.65|431.97|429.67|431.97|429.67|431.95|429.65|2
1736833720000|2025-01-14 05:48:40|431.96|429.66|431.93|429.63|431.96|429.66|431.91|429.61|10
1736833730000|2025-01-14 05:48:50|431.92|429.62|431.92|429.62|431.92|429.62|431.92|429.62|1
1736833740000|2025-01-14 05:49:00|431.84|429.54|431.76|429.46|431.84|429.54|431.75|429.45|16
1736833750000|2025-01-14 05:49:10|431.75|429.45|431.8|429.5|431.81|429.51|431.75|429.45|12
1736833760000|2025-01-14 05:49:20|431.79|429.49|431.81|429.51|431.84|429.54|431.79|429.49|7
1736833770000|2025-01-14 05:49:30|431.76|429.46|431.65|429.35|431.76|429.46|431.64|429.34|7
1736833780000|2025-01-14 05:49:40|431.62|429.32|431.65|429.35|431.65|429.35|431.62|429.32|2
1736833800000|2025-01-14 05:50:00|431.62|429.32|431.58|429.28|431.62|429.32|431.58|429.28|8
1736833810000|2025-01-14 05:50:10|431.6|429.3|431.54|429.24|431.6|429.3|431.53|429.23|4
1736833820000|2025-01-14 05:50:20|431.53|429.23|431.44|429.14|431.54|429.24|431.42|429.12|15
1736833830000|2025-01-14 05:50:30|431.41|429.11|431.35|429.05|431.42|429.12|431.35|429.05|7
1736833840000|2025-01-14 05:50:40|431.36|429.06|431.21|428.91|431.39|429.09|431.21|428.91|18
1736833850000|2025-01-14 05:50:50|431.2|428.9|431.14|428.84|431.2|428.9|431.14|428.84|14
1736833870000|2025-01-14 05:51:10|431.16|428.86|431.15|428.85|431.18|428.88|431.15|428.85|4
1736833880000|2025-01-14 05:51:20|431.14|428.84|431.15|428.85|431.15|428.85|431.14|428.84|6
1736833890000|2025-01-14 05:51:30|431.21|428.91|431.22|428.92|431.23|428.93|431.19|428.89|11
1736833900000|2025-01-14 05:51:40|431.2|428.9|431.16|428.86|431.21|428.91|431.16|428.86|11
1736833910000|2025-01-14 05:51:50|431.17|428.87|431.23|428.93|431.25|428.95|431.16|428.86|11
1736833920000|2025-01-14 05:52:00|431.19|428.89|431.16|428.86|431.21|428.91|431.16|428.86|14
1736833930000|2025-01-14 05:52:10|431.17|428.87|431.17|428.87|431.17|428.87|431.15|428.85|6
1736833950000|2025-01-14 05:52:30|431.21|428.91|431.22|428.92|431.22|428.92|431.21|428.91|2
1736833960000|2025-01-14 05:52:40|431.24|428.94|431.46|429.16|431.48|429.18|431.24|428.94|9
1736833970000|2025-01-14 05:52:50|431.47|429.17|431.49|429.19|431.53|429.23|431.47|429.17|11
1736833980000|2025-01-14 05:53:00|431.5|429.2|431.66|429.36|431.69|429.39|431.5|429.2|8
1736834190000|2025-01-14 05:56:30|431.48|429.18|431.31|429.01|431.48|429.18|431.31|429.01|2
1736834200000|2025-01-14 05:56:40|431.23|428.93|431.18|428.88|431.23|428.93|431.14|428.84|11
1736834210000|2025-01-14 05:56:50|431.14|428.84|431.2|428.9|431.25|428.95|431.14|428.84|9
1736834220000|2025-01-14 05:57:00|431.23|428.93|431.23|428.93|431.23|428.93|431.21|428.91|7
1736834230000|2025-01-14 05:57:10|431.3|429|431.28|428.98|431.33|429.03|431.28|428.98|7
1736834240000|2025-01-14 05:57:20|431.29|428.99|431.27|428.97|431.29|428.99|431.26|428.96|4
1736834250000|2025-01-14 05:57:30|431.26|428.96|431.24|428.94|431.27|428.97|431.22|428.92|10
1736834260000|2025-01-14 05:57:40|431.25|428.95|431.22|428.92|431.25|428.95|431.22|428.92|10
1736834270000|2025-01-14 05:57:50|431.25|428.95|431.3|429|431.32|429.02|431.25|428.95|7
1736834280000|2025-01-14 05:58:00|431.29|428.99|431.26|428.96|431.3|429|431.25|428.95|11
1736834290000|2025-01-14 05:58:10|431.28|428.98|431.27|428.97|431.29|428.99|431.25|428.95|10
1736834300000|2025-01-14 05:58:20|431.28|428.98|431.16|428.86|431.28|428.98|431.1|428.8|15
1736834310000|2025-01-14 05:58:30|431.17|428.87|431.18|428.88|431.18|428.88|431.16|428.86|4
1736834320000|2025-01-14 05:58:40|431.26|428.96|431.29|428.99|431.3|429|431.23|428.93|15
1736834330000|2025-01-14 05:58:50|431.28|428.98|431.28|428.98|431.29|428.99|431.25|428.95|9
1736834340000|2025-01-14 05:59:00|431.32|429.02|431.31|429.01|431.32|429.02|431.3|429|6
1736834350000|2025-01-14 05:59:10|431.32|429.02|431.32|429.02|431.32|429.02|431.32|429.02|1
1736834370000|2025-01-14 05:59:30|431.3|429|431.29|428.99|431.3|429|431.29|428.99|2
1736834380000|2025-01-14 05:59:40|431.27|428.97|431.29|428.99|431.29|428.99|431.27|428.97|5
1736834390000|2025-01-14 05:59:50|431.3|429|431.36|429.06|431.37|429.07|431.3|429|4
1736834400000|2025-01-14 06:00:00|431.35|429.05|431.68|429.38|431.68|429.38|431.35|429.05|10
1736834410000|2025-01-14 06:00:10|431.62|429.32|431.68|429.38|431.68|429.38|431.62|429.32|4
1736834430000|2025-01-14 06:00:30|431.61|429.31|431.62|429.32|431.63|429.33|431.59|429.29|8
1736834440000|2025-01-14 06:00:40|431.65|429.35|431.6|429.3|431.65|429.35|431.6|429.3|6
1736834450000|2025-01-14 06:00:50|431.62|429.32|431.53|429.23|431.66|429.36|431.53|429.23|17
1736834460000|2025-01-14 06:01:00|431.54|429.24|431.4|429.1|431.54|429.24|431.39|429.09|17
1736834470000|2025-01-14 06:01:10|431.32|429.02|431.31|429.01|431.34|429.04|431.31|429.01|6
1736834480000|2025-01-14 06:01:20|431.3|429|431.06|428.76|431.3|429|431.01|428.71|12
1736834490000|2025-01-14 06:01:30|430.93|428.63|430.91|428.61|430.94|428.64|430.89|428.59|7
1736834500000|2025-01-14 06:01:40|430.92|428.62|430.92|428.62|430.97|428.67|430.87|428.57|12
1736834510000|2025-01-14 06:01:50|430.96|428.66|430.95|428.65|430.98|428.68|430.94|428.64|12
1736834520000|2025-01-14 06:02:00|430.97|428.67|430.95|428.65|430.99|428.69|430.95|428.65|6
1736834530000|2025-01-14 06:02:10|430.87|428.57|430.88|428.58|430.88|428.58|430.84|428.54|12
1736834540000|2025-01-14 06:02:20|430.86|428.56|431|428.7|431|428.7|430.85|428.55|13
1736834550000|2025-01-14 06:02:30|430.98|428.68|431.12|428.82|431.13|428.83|430.98|428.68|14
1736834560000|2025-01-14 06:02:40|431.14|428.84|431.13|428.83|431.18|428.88|431.11|428.81|21
1736834570000|2025-01-14 06:02:50|431.15|428.85|430.97|428.67|431.17|428.87|430.97|428.67|18
1736834580000|2025-01-14 06:03:00|430.96|428.66|430.91|428.61|430.96|428.66|430.86|428.56|14
1736834590000|2025-01-14 06:03:10|430.89|428.59|430.86|428.56|430.89|428.59|430.84|428.54|14
1736834600000|2025-01-14 06:03:20|430.87|428.57|430.86|428.56|430.89|428.59|430.85|428.55|14
1736834610000|2025-01-14 06:03:30|430.87|428.57|430.86|428.56|430.87|428.57|430.85|428.55|12
1736834620000|2025-01-14 06:03:40|430.85|428.55|430.84|428.54|430.86|428.56|430.84|428.54|10
1736834630000|2025-01-14 06:03:50|430.83|428.53|430.85|428.55|430.87|428.57|430.83|428.53|5
1736834640000|2025-01-14 06:04:00|430.84|428.54|430.64|428.34|430.9|428.6|430.64|428.34|16
1736834650000|2025-01-14 06:04:10|430.63|428.33|430.55|428.25|430.63|428.33|430.51|428.21|16
1736834660000|2025-01-14 06:04:20|430.56|428.26|430.54|428.24|430.58|428.28|430.54|428.24|6
1736834670000|2025-01-14 06:04:30|430.55|428.25|430.67|428.37|430.67|428.37|430.55|428.25|23
1736834680000|2025-01-14 06:04:40|430.66|428.36|430.65|428.35|430.68|428.38|430.65|428.35|13
1736834690000|2025-01-14 06:04:50|430.66|428.36|430.66|428.36|430.73|428.43|430.65|428.35|18
1736834700000|2025-01-14 06:05:00|430.65|428.35|430.75|428.45|430.75|428.45|430.59|428.29|17
1736834710000|2025-01-14 06:05:10|430.76|428.46|430.85|428.55|430.86|428.56|430.76|428.46|16
1736834720000|2025-01-14 06:05:20|430.86|428.56|430.71|428.41|430.9|428.6|430.67|428.37|19
1736834730000|2025-01-14 06:05:30|430.7|428.4|430.75|428.45|430.75|428.45|430.7|428.4|19
1736834740000|2025-01-14 06:05:40|430.74|428.44|430.77|428.47|430.79|428.49|430.72|428.42|19
1736834750000|2025-01-14 06:05:50|430.76|428.46|430.73|428.43|430.76|428.46|430.69|428.39|8
1736834760000|2025-01-14 06:06:00|430.72|428.42|430.6|428.3|430.72|428.42|430.6|428.3|9
1736834770000|2025-01-14 06:06:10|430.61|428.31|430.55|428.25|430.62|428.32|430.55|428.25|12
1736834780000|2025-01-14 06:06:20|430.56|428.26|430.5|428.2|430.58|428.28|430.5|428.2|13
1736834790000|2025-01-14 06:06:30|430.54|428.24|430.59|428.29|430.59|428.29|430.53|428.23|15
1736834800000|2025-01-14 06:06:40|430.58|428.28|430.66|428.36|430.66|428.36|430.57|428.27|13
1736834810000|2025-01-14 06:06:50|430.65|428.35|430.66|428.36|430.66|428.36|430.65|428.35|2
1736834820000|2025-01-14 06:07:00|430.65|428.35|430.6|428.3|430.66|428.36|430.6|428.3|17
1736834830000|2025-01-14 06:07:10|430.5|428.2|430.55|428.25|430.56|428.26|430.5|428.2|13
1736834840000|2025-01-14 06:07:20|430.56|428.26|430.56|428.26|430.57|428.27|430.51|428.21|18
1736834850000|2025-01-14 06:07:30|430.57|428.27|430.56|428.26|430.58|428.28|430.55|428.25|17
1736834860000|2025-01-14 06:07:40|430.55|428.25|430.57|428.27|430.58|428.28|430.55|428.25|6
1736834870000|2025-01-14 06:07:50|430.58|428.28|430.62|428.32|430.64|428.34|430.58|428.28|7
1736834880000|2025-01-14 06:08:00|430.63|428.33|430.55|428.25|430.72|428.42|430.53|428.23|20
1736834890000|2025-01-14 06:08:10|430.54|428.24|430.6|428.3|430.64|428.34|430.54|428.24|12
1736834900000|2025-01-14 06:08:20|430.59|428.29|430.61|428.31|430.62|428.32|430.58|428.28|19
1736834910000|2025-01-14 06:08:30|430.59|428.29|430.71|428.41|430.71|428.41|430.59|428.29|8
1736834920000|2025-01-14 06:08:40|430.72|428.42|430.72|428.42|430.72|428.42|430.71|428.41|9
1736834930000|2025-01-14 06:08:50|430.71|428.41|430.71|428.41|430.72|428.42|430.65|428.35|16
1736834940000|2025-01-14 06:09:00|430.7|428.4|430.71|428.41|430.71|428.41|430.64|428.34|21
1736834950000|2025-01-14 06:09:10|430.73|428.43|430.67|428.37|430.79|428.49|430.65|428.35|20
1736834960000|2025-01-14 06:09:20|430.66|428.36|430.67|428.37|430.67|428.37|430.65|428.35|10
1736834970000|2025-01-14 06:09:30|430.68|428.38|430.68|428.38|430.68|428.38|430.68|428.38|1
1736834980000|2025-01-14 06:09:40|430.67|428.37|430.66|428.36|430.67|428.37|430.65|428.35|11
1736834990000|2025-01-14 06:09:50|430.68|428.38|430.68|428.38|430.68|428.38|430.67|428.37|3
1736835130000|2025-01-14 06:12:10|430.83|428.53|430.98|428.68|430.98|428.68|430.83|428.53|2
1736835330000|2025-01-14 06:15:30|430.89|428.59|430.94|428.64|430.95|428.65|430.89|428.59|5
1736835340000|2025-01-14 06:15:40|430.95|428.65|430.98|428.68|430.98|428.68|430.95|428.65|3
1736835380000|2025-01-14 06:16:20|430.91|428.61|430.89|428.59|430.91|428.61|430.88|428.58|5
1736835390000|2025-01-14 06:16:30|430.9|428.6|430.98|428.68|430.98|428.68|430.9|428.6|11
1736835500000|2025-01-14 06:18:20|430.99|428.69|431.12|428.82|431.12|428.82|430.99|428.69|5
1736835520000|2025-01-14 06:18:40|431.14|428.84|431.38|429.08|431.38|429.08|431.14|428.84|5
1736835530000|2025-01-14 06:18:50|431.54|429.24|431.71|429.41|431.71|429.41|431.54|429.24|2
1736835540000|2025-01-14 06:19:00|431.7|429.4|431.76|429.46|431.76|429.46|431.7|429.4|5
1736835560000|2025-01-14 06:19:20|431.86|429.56|431.92|429.62|431.92|429.62|431.86|429.56|2
1736835570000|2025-01-14 06:19:30|431.89|429.59|431.85|429.55|431.89|429.59|431.78|429.48|8
1736835580000|2025-01-14 06:19:40|431.84|429.54|431.76|429.46|431.84|429.54|431.75|429.45|8
1736835590000|2025-01-14 06:19:50|431.77|429.47|431.83|429.53|431.83|429.53|431.77|429.47|5
1736835600000|2025-01-14 06:20:00|431.86|429.56|431.86|429.56|431.91|429.61|431.85|429.55|10
1736835610000|2025-01-14 06:20:10|431.85|429.55|431.87|429.57|431.87|429.57|431.84|429.54|5
1736835620000|2025-01-14 06:20:20|431.9|429.6|431.75|429.45|431.9|429.6|431.74|429.44|11
1736835630000|2025-01-14 06:20:30|431.73|429.43|431.53|429.23|431.73|429.43|431.53|429.23|10
1736835640000|2025-01-14 06:20:40|431.5|429.2|431.38|429.08|431.5|429.2|431.37|429.07|9
1736835650000|2025-01-14 06:20:50|431.4|429.1|431.33|429.03|431.4|429.1|431.33|429.03|5
1736835660000|2025-01-14 06:21:00|431.34|429.04|431.35|429.05|431.35|429.05|431.33|429.03|4
1736835670000|2025-01-14 06:21:10|431.34|429.04|431.33|429.03|431.35|429.05|431.32|429.02|6
1736835680000|2025-01-14 06:21:20|431.27|428.97|431.35|429.05|431.36|429.06|431.21|428.91|16
1736835690000|2025-01-14 06:21:30|431.34|429.04|431.19|428.89|431.34|429.04|431.19|428.89|11
1736835700000|2025-01-14 06:21:40|431.21|428.91|431.21|428.91|431.25|428.95|431.2|428.9|9
1736835710000|2025-01-14 06:21:50|431.22|428.92|431.18|428.88|431.24|428.94|431.18|428.88|19
1736835720000|2025-01-14 06:22:00|431.19|428.89|431.15|428.85|431.19|428.89|431.14|428.84|13
1736835730000|2025-01-14 06:22:10|431.17|428.87|431.15|428.85|431.17|428.87|431.15|428.85|9
1736835740000|2025-01-14 06:22:20|431.19|428.89|431.15|428.85|431.19|428.89|431.15|428.85|5
1736835750000|2025-01-14 06:22:30|431.2|428.9|431.21|428.91|431.21|428.91|431.17|428.87|19
1736835760000|2025-01-14 06:22:40|431.22|428.92|431.13|428.83|431.3|429|431.13|428.83|15
1736835770000|2025-01-14 06:22:50|431.14|428.84|431.17|428.87|431.17|428.87|431.13|428.83|10
1736835780000|2025-01-14 06:23:00|431.18|428.88|431.31|429.01|431.31|429.01|431.17|428.87|19
1736835790000|2025-01-14 06:23:10|431.32|429.02|431.25|428.95|431.32|429.02|431.23|428.93|13
1736835800000|2025-01-14 06:23:20|431.26|428.96|431.28|428.98|431.28|428.98|431.26|428.96|13
1736835810000|2025-01-14 06:23:30|431.31|429.01|431.44|429.14|431.44|429.14|431.31|429.01|7
1736835820000|2025-01-14 06:23:40|431.43|429.13|431.5|429.2|431.5|429.2|431.43|429.13|11
1736835830000|2025-01-14 06:23:50|431.51|429.21|431.61|429.31|431.65|429.35|431.51|429.21|14
1736835840000|2025-01-14 06:24:00|431.62|429.32|431.6|429.3|431.67|429.37|431.6|429.3|16
1736835850000|2025-01-14 06:24:10|431.56|429.26|431.65|429.35|431.65|429.35|431.56|429.26|12
1736835860000|2025-01-14 06:24:20|431.64|429.34|431.61|429.31|431.66|429.36|431.61|429.31|7
1736835870000|2025-01-14 06:24:30|431.63|429.33|431.56|429.26|431.63|429.33|431.51|429.21|13
1736835880000|2025-01-14 06:24:40|431.57|429.27|431.57|429.27|431.57|429.27|431.53|429.23|6
1736835890000|2025-01-14 06:24:50|431.59|429.29|431.67|429.37|431.68|429.38|431.59|429.29|13
1736835900000|2025-01-14 06:25:00|431.7|429.4|432.03|429.73|432.04|429.74|431.7|429.4|27
1736835910000|2025-01-14 06:25:10|432.05|429.75|432.06|429.76|432.06|429.76|432.04|429.74|18
1736835960000|2025-01-14 06:26:00|432.28|429.98|432.6|430.3|432.6|430.3|432.28|429.98|3
1736835970000|2025-01-14 06:26:10|432.59|430.29|432.44|430.14|432.59|430.29|432.43|430.13|7
1736835980000|2025-01-14 06:26:20|432.45|430.15|432.4|430.1|432.54|430.24|432.4|430.1|8
1736835990000|2025-01-14 06:26:30|432.41|430.11|432.42|430.12|432.44|430.14|432.4|430.1|8
1736836000000|2025-01-14 06:26:40|432.43|430.13|432.46|430.16|432.47|430.17|432.43|430.13|3
1736836020000|2025-01-14 06:27:00|432.47|430.17|432.41|430.11|432.47|430.17|432.41|430.11|8
1736836030000|2025-01-14 06:27:10|432.4|430.1|432.14|429.84|432.4|430.1|432.13|429.83|14
1736836040000|2025-01-14 06:27:20|432.12|429.82|432.08|429.78|432.13|429.83|432.08|429.78|6
1736836050000|2025-01-14 06:27:30|432.09|429.79|432.1|429.8|432.1|429.8|432.08|429.78|7
1736836060000|2025-01-14 06:27:40|432.08|429.78|432.09|429.79|432.1|429.8|432.07|429.77|6
1736836070000|2025-01-14 06:27:50|432.08|429.78|432.14|429.84|432.14|429.84|432.08|429.78|8
1736836080000|2025-01-14 06:28:00|432.13|429.83|432.24|429.94|432.25|429.95|432.12|429.82|11
1736836090000|2025-01-14 06:28:10|432.27|429.97|432.26|429.96|432.27|429.97|432.26|429.96|2
1736836100000|2025-01-14 06:28:20|432.27|429.97|432.31|430.01|432.33|430.03|432.26|429.96|11
1736836110000|2025-01-14 06:28:30|432.32|430.02|432.36|430.06|432.37|430.07|432.31|430.01|11
1736836120000|2025-01-14 06:28:40|432.37|430.07|432.37|430.07|432.37|430.07|432.37|430.07|1
1736836130000|2025-01-14 06:28:50|432.36|430.06|432.34|430.04|432.36|430.06|432.34|430.04|2
1736836150000|2025-01-14 06:29:10|432.29|429.99|432.23|429.93|432.29|429.99|432.23|429.93|4
1736836160000|2025-01-14 06:29:20|432.22|429.92|432.23|429.93|432.23|429.93|432.21|429.91|11
1736836170000|2025-01-14 06:29:30|432.27|429.97|432.31|430.01|432.31|430.01|432.25|429.95|7
1736836180000|2025-01-14 06:29:40|432.34|430.04|432.32|430.02|432.34|430.04|432.32|430.02|2
1736836190000|2025-01-14 06:29:50|432.33|430.03|432.23|429.93|432.34|430.04|432.23|429.93|11
1736836200000|2025-01-14 06:30:00|432.19|429.89|432.05|429.75|432.2|429.9|432|429.7|19
1736836210000|2025-01-14 06:30:10|432.06|429.76|432.26|429.96|432.26|429.96|432.05|429.75|16
1736836220000|2025-01-14 06:30:20|432.27|429.97|432.31|430.01|432.32|430.02|432.26|429.96|12
1736836230000|2025-01-14 06:30:30|432.3|430|432.36|430.06|432.37|430.07|432.3|430|15
1736836240000|2025-01-14 06:30:40|432.38|430.08|432.44|430.14|432.44|430.14|432.38|430.08|16
1736836250000|2025-01-14 06:30:50|432.43|430.13|432.27|429.97|432.47|430.17|432.27|429.97|21
1736836260000|2025-01-14 06:31:00|432.28|429.98|432.23|429.93|432.3|430|432.23|429.93|6
1736836270000|2025-01-14 06:31:10|432.21|429.91|431.99|429.69|432.22|429.92|431.98|429.68|17
1736836280000|2025-01-14 06:31:20|431.98|429.68|432.02|429.72|432.06|429.76|431.98|429.68|18
1736836290000|2025-01-14 06:31:30|432.03|429.73|431.99|429.69|432.05|429.75|431.99|429.69|19
1736836300000|2025-01-14 06:31:40|432|429.7|432.06|429.76|432.06|429.76|431.99|429.69|15
1736836310000|2025-01-14 06:31:50|432.05|429.75|432.2|429.9|432.21|429.91|432.04|429.74|16
1736836320000|2025-01-14 06:32:00|432.17|429.87|432.3|430|432.33|430.03|432.17|429.87|18
1736836330000|2025-01-14 06:32:10|432.29|429.99|432.27|429.97|432.29|429.99|432.25|429.95|8
1736836340000|2025-01-14 06:32:20|432.28|429.98|432.39|430.09|432.39|430.09|432.28|429.98|8
1736836350000|2025-01-14 06:32:30|432.43|430.13|432.63|430.33|432.64|430.34|432.43|430.13|18
1736836360000|2025-01-14 06:32:40|432.64|430.34|432.62|430.32|432.68|430.38|432.61|430.31|9
1736836370000|2025-01-14 06:32:50|432.59|430.29|432.67|430.37|432.68|430.38|432.59|430.29|11
1736836380000|2025-01-14 06:33:00|432.66|430.36|432.66|430.36|432.67|430.37|432.66|430.36|5
1736836390000|2025-01-14 06:33:10|432.61|430.31|432.36|430.06|432.61|430.31|432.36|430.06|13
1736836400000|2025-01-14 06:33:20|432.34|430.04|432.32|430.02|432.34|430.04|432.32|430.02|5
1736836410000|2025-01-14 06:33:30|432.33|430.03|432.34|430.04|432.35|430.05|432.33|430.03|4
1736836420000|2025-01-14 06:33:40|432.33|430.03|432.35|430.05|432.38|430.08|432.33|430.03|6
1736836430000|2025-01-14 06:33:50|432.36|430.06|432.49|430.19|432.5|430.2|432.36|430.06|12
1736836440000|2025-01-14 06:34:00|432.48|430.18|432.45|430.15|432.48|430.18|432.39|430.09|10
1736836450000|2025-01-14 06:34:10|432.42|430.12|432.45|430.15|432.46|430.16|432.42|430.12|11
1736836460000|2025-01-14 06:34:20|432.48|430.18|432.49|430.19|432.54|430.24|432.48|430.18|12
1736836470000|2025-01-14 06:34:30|432.48|430.18|432.54|430.24|432.55|430.25|432.47|430.17|16
1736836480000|2025-01-14 06:34:40|432.55|430.25|432.64|430.34|432.64|430.34|432.54|430.24|13
1736836490000|2025-01-14 06:34:50|432.63|430.33|432.46|430.16|432.64|430.34|432.46|430.16|11
1736836500000|2025-01-14 06:35:00|432.45|430.15|432.53|430.23|432.58|430.28|432.4|430.1|21
1736836510000|2025-01-14 06:35:10|432.54|430.24|432.54|430.24|432.54|430.24|432.52|430.22|8
1736836520000|2025-01-14 06:35:20|432.55|430.25|432.63|430.33|432.63|430.33|432.54|430.24|12
1736836530000|2025-01-14 06:35:30|432.62|430.32|432.75|430.45|432.75|430.45|432.62|430.32|16
1736836540000|2025-01-14 06:35:40|432.76|430.46|432.84|430.54|432.84|430.54|432.74|430.44|22
1736836550000|2025-01-14 06:35:50|432.85|430.55|432.86|430.56|432.88|430.58|432.85|430.55|8
1736836560000|2025-01-14 06:36:00|432.85|430.55|432.87|430.57|432.87|430.57|432.85|430.55|3
1736836570000|2025-01-14 06:36:10|432.88|430.58|432.87|430.57|432.88|430.58|432.87|430.57|4
1736836580000|2025-01-14 06:36:20|432.88|430.58|432.89|430.59|432.89|430.59|432.88|430.58|4
1736836590000|2025-01-14 06:36:30|432.94|430.64|432.9|430.6|432.95|430.65|432.89|430.59|7
1736836600000|2025-01-14 06:36:40|432.89|430.59|432.8|430.5|432.92|430.62|432.79|430.49|14
1736836610000|2025-01-14 06:36:50|432.79|430.49|432.76|430.46|432.79|430.49|432.7|430.4|13
1736836620000|2025-01-14 06:37:00|432.77|430.47|432.76|430.46|432.78|430.48|432.76|430.46|7
1736836630000|2025-01-14 06:37:10|432.77|430.47|432.78|430.48|432.79|430.49|432.77|430.47|4
1736836650000|2025-01-14 06:37:30|432.79|430.49|432.85|430.55|432.86|430.56|432.79|430.49|9
1736836660000|2025-01-14 06:37:40|432.86|430.56|432.83|430.53|432.94|430.64|432.82|430.52|15
1736836670000|2025-01-14 06:37:50|432.84|430.54|432.86|430.56|432.87|430.57|432.84|430.54|11
1736836680000|2025-01-14 06:38:00|432.87|430.57|433.1|430.8|433.11|430.81|432.84|430.54|23
1736836690000|2025-01-14 06:38:10|433.11|430.81|433.17|430.87|433.18|430.88|433.09|430.79|20
1736836700000|2025-01-14 06:38:20|433.16|430.86|433.13|430.83|433.16|430.86|433.11|430.81|15
1736836710000|2025-01-14 06:38:30|433.23|430.93|433.25|430.95|433.27|430.97|433.21|430.91|21
1736836720000|2025-01-14 06:38:40|433.24|430.94|433.21|430.91|433.24|430.94|433.19|430.89|7
1736836730000|2025-01-14 06:38:50|433.26|430.96|433.19|430.89|433.32|431.02|433.18|430.88|14
1736836740000|2025-01-14 06:39:00|433.2|430.9|433.25|430.95|433.27|430.97|433.2|430.9|6
1736836750000|2025-01-14 06:39:10|433.26|430.96|433.35|431.05|433.35|431.05|433.26|430.96|12
1736836760000|2025-01-14 06:39:20|433.36|431.06|433.39|431.09|433.39|431.09|433.34|431.04|13
1736836770000|2025-01-14 06:39:30|433.41|431.11|433.43|431.13|433.44|431.14|433.4|431.1|5
1736836780000|2025-01-14 06:39:40|433.44|431.14|433.43|431.13|433.44|431.14|433.42|431.12|18
1736836790000|2025-01-14 06:39:50|433.39|431.09|433.41|431.11|433.42|431.12|433.28|430.98|11
1736836800000|2025-01-14 06:40:00|433.42|431.12|433.41|431.11|433.42|431.12|433.4|431.1|4
1736836810000|2025-01-14 06:40:10|433.42|431.12|433.4|431.1|433.42|431.12|433.39|431.09|3
1736836820000|2025-01-14 06:40:20|433.42|431.12|433.42|431.12|433.42|431.12|433.42|431.12|1
1736836830000|2025-01-14 06:40:30|433.41|431.11|433.39|431.09|433.41|431.11|433.32|431.02|11
1736836840000|2025-01-14 06:40:40|433.38|431.08|433.39|431.09|433.39|431.09|433.38|431.08|2
1736836850000|2025-01-14 06:40:50|433.41|431.11|433.36|431.06|433.41|431.11|433.35|431.05|6
1736836860000|2025-01-14 06:41:00|433.37|431.07|433.35|431.05|433.37|431.07|433.35|431.05|3
1736836870000|2025-01-14 06:41:10|433.36|431.06|433.39|431.09|433.4|431.1|433.35|431.05|7
1736836880000|2025-01-14 06:41:20|433.4|431.1|433.41|431.11|433.46|431.16|433.4|431.1|5
1736836890000|2025-01-14 06:41:30|433.43|431.13|433.45|431.15|433.5|431.2|433.43|431.13|11
1736836900000|2025-01-14 06:41:40|433.46|431.16|433.46|431.16|433.46|431.16|433.45|431.15|3
1736836910000|2025-01-14 06:41:50|433.45|431.15|433.51|431.21|433.54|431.24|433.45|431.15|8
1736836920000|2025-01-14 06:42:00|433.5|431.2|433.52|431.22|433.54|431.24|433.5|431.2|12
1736836930000|2025-01-14 06:42:10|433.53|431.23|433.56|431.26|433.56|431.26|433.5|431.2|16
1736836940000|2025-01-14 06:42:20|433.55|431.25|433.56|431.26|433.56|431.26|433.53|431.23|11
1736836950000|2025-01-14 06:42:30|433.57|431.27|433.57|431.27|433.57|431.27|433.57|431.27|1
1736836960000|2025-01-14 06:42:40|433.58|431.28|433.57|431.27|433.58|431.28|433.57|431.27|2
1736836970000|2025-01-14 06:42:50|433.56|431.26|433.56|431.26|433.56|431.26|433.56|431.26|1
1736836980000|2025-01-14 06:43:00|433.57|431.27|433.56|431.26|433.57|431.27|433.56|431.26|2
1736836990000|2025-01-14 06:43:10|433.58|431.28|433.58|431.28|433.59|431.29|433.57|431.27|11
1736837000000|2025-01-14 06:43:20|433.59|431.29|433.6|431.3|433.6|431.3|433.58|431.28|12
1736837060000|2025-01-14 06:44:20|433.57|431.27|433.52|431.22|433.57|431.27|433.5|431.2|6
1736837070000|2025-01-14 06:44:30|433.53|431.23|433.53|431.23|433.54|431.24|433.51|431.21|7
1736837080000|2025-01-14 06:44:40|433.52|431.22|433.55|431.25|433.55|431.25|433.52|431.22|9
1736837090000|2025-01-14 06:44:50|433.53|431.23|433.56|431.26|433.56|431.26|433.53|431.23|8
1736837100000|2025-01-14 06:45:00|433.55|431.25|433.57|431.27|433.59|431.29|433.55|431.25|13
1736837110000|2025-01-14 06:45:10|433.51|431.21|433.46|431.16|433.51|431.21|433.42|431.12|8
1736837120000|2025-01-14 06:45:20|433.45|431.15|433.16|430.86|433.47|431.17|433.14|430.84|17
1736837130000|2025-01-14 06:45:30|433.15|430.85|433.03|430.73|433.15|430.85|433.02|430.72|19
1736837140000|2025-01-14 06:45:40|433.05|430.75|433.18|430.88|433.19|430.89|433.03|430.73|12
1736837150000|2025-01-14 06:45:50|433.17|430.87|433.04|430.74|433.17|430.87|433.04|430.74|11
1736837160000|2025-01-14 06:46:00|433.02|430.72|433.02|430.72|433.02|430.72|432.89|430.59|20
1736837170000|2025-01-14 06:46:10|433.03|430.73|432.86|430.56|433.05|430.75|432.86|430.56|10
1736837180000|2025-01-14 06:46:20|432.85|430.55|432.93|430.63|432.94|430.64|432.8|430.5|17
1736837190000|2025-01-14 06:46:30|432.92|430.62|432.75|430.45|432.92|430.62|432.72|430.42|10
1736837200000|2025-01-14 06:46:40|432.74|430.44|432.87|430.57|432.87|430.57|432.74|430.44|10
1736837210000|2025-01-14 06:46:50|432.91|430.61|432.89|430.59|432.93|430.63|432.89|430.59|11
1736837220000|2025-01-14 06:47:00|432.9|430.6|432.89|430.59|432.95|430.65|432.89|430.59|8
1736837230000|2025-01-14 06:47:10|432.88|430.58|432.81|430.51|432.88|430.58|432.81|430.51|11
1736837240000|2025-01-14 06:47:20|432.79|430.49|432.72|430.42|432.8|430.5|432.72|430.42|9
1736837250000|2025-01-14 06:47:30|432.7|430.4|432.81|430.51|432.83|430.53|432.7|430.4|11
1736837260000|2025-01-14 06:47:40|432.84|430.54|432.7|430.4|432.84|430.54|432.7|430.4|13
1736837270000|2025-01-14 06:47:50|432.69|430.39|432.61|430.31|432.69|430.39|432.59|430.29|11
1736837280000|2025-01-14 06:48:00|432.6|430.3|432.67|430.37|432.69|430.39|432.6|430.3|6
1736837290000|2025-01-14 06:48:10|432.64|430.34|432.66|430.36|432.67|430.37|432.64|430.34|13
1736837300000|2025-01-14 06:48:20|432.64|430.34|432.59|430.29|432.64|430.34|432.58|430.28|10
1736837310000|2025-01-14 06:48:30|432.5|430.2|432.4|430.1|432.5|430.2|432.39|430.09|15
1736837320000|2025-01-14 06:48:40|432.41|430.11|432.31|430.01|432.42|430.12|432.31|430.01|15
1736837330000|2025-01-14 06:48:50|432.3|430|432.29|429.99|432.31|430.01|432.25|429.95|16
1736837340000|2025-01-14 06:49:00|432.25|429.95|432.29|429.99|432.34|430.04|432.25|429.95|19
1736837350000|2025-01-14 06:49:10|432.32|430.02|432.28|429.98|432.33|430.03|432.26|429.96|12
1736837360000|2025-01-14 06:49:20|432.36|430.06|432.31|430.01|432.36|430.06|432.3|430|13
1736837370000|2025-01-14 06:49:30|432.32|430.02|432.25|429.95|432.32|430.02|432.25|429.95|8
1736837380000|2025-01-14 06:49:40|432.26|429.96|432.2|429.9|432.3|430|432.19|429.89|14
1736837390000|2025-01-14 06:49:50|432.19|429.89|432.28|429.98|432.29|429.99|432.19|429.89|6
1736837400000|2025-01-14 06:50:00|432.29|429.99|432.21|429.91|432.29|429.99|432.2|429.9|15
1736837410000|2025-01-14 06:50:10|432.22|429.92|432.39|430.09|432.39|430.09|432.22|429.92|10
1736837420000|2025-01-14 06:50:20|432.4|430.1|432.53|430.23|432.54|430.24|432.4|430.1|9
1736837430000|2025-01-14 06:50:30|432.54|430.24|432.48|430.18|432.55|430.25|432.43|430.13|14
1736837440000|2025-01-14 06:50:40|432.5|430.2|432.4|430.1|432.5|430.2|432.4|430.1|14
1736837450000|2025-01-14 06:50:50|432.39|430.09|432.47|430.17|432.5|430.2|432.39|430.09|13
1736837460000|2025-01-14 06:51:00|432.46|430.16|432.46|430.16|432.48|430.18|432.45|430.15|16
1736837470000|2025-01-14 06:51:10|432.47|430.17|432.39|430.09|432.48|430.18|432.37|430.07|14
1736837480000|2025-01-14 06:51:20|432.4|430.1|432.41|430.11|432.46|430.16|432.37|430.07|18
1736837490000|2025-01-14 06:51:30|432.44|430.14|432.38|430.08|432.44|430.14|432.38|430.08|17
1736837500000|2025-01-14 06:51:40|432.36|430.06|432.42|430.12|432.42|430.12|432.36|430.06|14
1736837510000|2025-01-14 06:51:50|432.43|430.13|432.42|430.12|432.44|430.14|432.37|430.07|20
1736837520000|2025-01-14 06:52:00|432.41|430.11|432.37|430.07|432.46|430.16|432.37|430.07|15
1736837530000|2025-01-14 06:52:10|432.35|430.05|432.32|430.02|432.41|430.11|432.32|430.02|12
1736837540000|2025-01-14 06:52:20|432.31|430.01|432.18|429.88|432.31|430.01|432.17|429.87|14
1736837550000|2025-01-14 06:52:30|432.17|429.87|431.98|429.68|432.24|429.94|431.96|429.66|15
1736837560000|2025-01-14 06:52:40|431.96|429.66|431.96|429.66|431.96|429.66|431.96|429.66|1
1736837580000|2025-01-14 06:53:00|431.94|429.64|432.02|429.72|432.06|429.76|431.94|429.64|10
1736837620000|2025-01-14 06:53:40|432.06|429.76|432.05|429.75|432.06|429.76|432.05|429.75|2
1736837630000|2025-01-14 06:53:50|432.06|429.76|432.09|429.79|432.09|429.79|432.06|429.76|3
1736837640000|2025-01-14 06:54:00|432.08|429.78|432.1|429.8|432.14|429.84|432.04|429.74|14
1736837650000|2025-01-14 06:54:10|432.09|429.79|431.96|429.66|432.1|429.8|431.96|429.66|14
1736837660000|2025-01-14 06:54:20|431.95|429.65|431.95|429.65|431.95|429.65|431.95|429.65|1
1736837670000|2025-01-14 06:54:30|431.94|429.64|431.96|429.66|431.96|429.66|431.94|429.64|9
1736837700000|2025-01-14 06:55:00|432.01|429.71|432.06|429.76|432.06|429.76|432.01|429.71|3
1736837710000|2025-01-14 06:55:10|432.11|429.81|432.1|429.8|432.13|429.83|432.1|429.8|5
1736837720000|2025-01-14 06:55:20|432|429.7|431.99|429.69|432|429.7|431.99|429.69|4
1736837730000|2025-01-14 06:55:30|432|429.7|431.99|429.69|432|429.7|431.98|429.68|3
1736837740000|2025-01-14 06:55:40|432.07|429.77|432.07|429.77|432.07|429.77|432.07|429.77|1
1736837750000|2025-01-14 06:55:50|432.09|429.79|432.09|429.79|432.1|429.8|432.08|429.78|8
1736837780000|2025-01-14 06:56:20|432.16|429.86|432.16|429.86|432.19|429.89|432.16|429.86|5
1736837800000|2025-01-14 06:56:40|432.2|429.9|432.22|429.92|432.22|429.92|432.2|429.9|2
1736837810000|2025-01-14 06:56:50|432.2|429.9|432.19|429.89|432.2|429.9|432.17|429.87|4
1736837820000|2025-01-14 06:57:00|432.2|429.9|432.27|429.97|432.27|429.97|432.2|429.9|3
1736837830000|2025-01-14 06:57:10|432.28|429.98|432.33|430.03|432.35|430.05|432.28|429.98|8
1736837840000|2025-01-14 06:57:20|432.32|430.02|432.18|429.88|432.32|430.02|432.17|429.87|12
1736837850000|2025-01-14 06:57:30|432.19|429.89|432.2|429.9|432.2|429.9|432.18|429.88|11
1736837860000|2025-01-14 06:57:40|432.18|429.88|432.19|429.89|432.19|429.89|432.18|429.88|4
1736837880000|2025-01-14 06:58:00|432.24|429.94|432.24|429.94|432.24|429.94|432.24|429.94|1
1736837890000|2025-01-14 06:58:10|432.22|429.92|432.26|429.96|432.26|429.96|432.22|429.92|6
1736837900000|2025-01-14 06:58:20|432.24|429.94|432.75|430.45|432.76|430.46|432.24|429.94|14
1736837910000|2025-01-14 06:58:30|432.73|430.43|432.63|430.33|432.74|430.44|432.63|430.33|8
1736837920000|2025-01-14 06:58:40|432.59|430.29|432.72|430.42|432.72|430.42|432.59|430.29|14
1736837930000|2025-01-14 06:58:50|432.71|430.41|432.81|430.51|432.81|430.51|432.71|430.41|9
1736837940000|2025-01-14 06:59:00|432.82|430.52|433.15|430.85|433.15|430.85|432.82|430.52|14
1736837950000|2025-01-14 06:59:10|433.13|430.83|433.12|430.82|433.15|430.85|433.12|430.82|11
1736837960000|2025-01-14 06:59:20|433.11|430.81|433.07|430.77|433.11|430.81|432.99|430.69|10
1736837970000|2025-01-14 06:59:30|433.08|430.78|433.11|430.81|433.13|430.83|433.07|430.77|14
1736837980000|2025-01-14 06:59:40|433.12|430.82|433.09|430.79|433.12|430.82|433.06|430.76|8
1736837990000|2025-01-14 06:59:50|433.08|430.78|433.13|430.83|433.15|430.85|433.07|430.77|10
1736838000000|2025-01-14 07:00:00|433.17|430.87|433.13|430.83|433.25|430.95|433.07|430.77|18
1736838010000|2025-01-14 07:00:10|433.19|430.89|433.28|430.98|433.28|430.98|433.15|430.85|20
1736838020000|2025-01-14 07:00:20|433.3|431|433.41|431.11|433.42|431.12|433.3|431|21
1736838030000|2025-01-14 07:00:30|433.4|431.1|433.4|431.1|433.4|431.1|433.4|431.1|1
1736838040000|2025-01-14 07:00:40|433.36|431.06|433.35|431.05|433.36|431.06|433.25|430.95|12
1736838050000|2025-01-14 07:00:50|433.37|431.07|433.42|431.12|433.44|431.14|433.34|431.04|15
1736838060000|2025-01-14 07:01:00|433.43|431.13|433.56|431.26|433.58|431.28|433.41|431.11|20
1736838070000|2025-01-14 07:01:10|433.57|431.27|433.43|431.13|433.58|431.28|433.43|431.13|25
1736838080000|2025-01-14 07:01:20|433.39|431.09|433.23|430.93|433.39|431.09|433.2|430.9|14
1736838090000|2025-01-14 07:01:30|433.2|430.9|433.2|430.9|433.26|430.96|433.17|430.87|18
1736838100000|2025-01-14 07:01:40|433.26|430.96|433.18|430.88|433.3|431|433.18|430.88|16
1736838110000|2025-01-14 07:01:50|433.17|430.87|433.1|430.8|433.17|430.87|433.06|430.76|7
1736838120000|2025-01-14 07:02:00|433.12|430.82|433.15|430.85|433.16|430.86|433.05|430.75|22
1736838130000|2025-01-14 07:02:10|433.16|430.86|433.18|430.88|433.25|430.95|433.16|430.86|19
1736838140000|2025-01-14 07:02:20|433.17|430.87|433.24|430.94|433.24|430.94|433.15|430.85|11
1736838150000|2025-01-14 07:02:30|433.25|430.95|433.28|430.98|433.29|430.99|433.25|430.95|15
1736838160000|2025-01-14 07:02:40|433.26|430.96|433.25|430.95|433.26|430.96|433.18|430.88|8
1736838170000|2025-01-14 07:02:50|433.26|430.96|433.25|430.95|433.26|430.96|433.25|430.95|4
1736838180000|2025-01-14 07:03:00|433.23|430.93|433.58|431.28|433.59|431.29|433.23|430.93|12
1736838190000|2025-01-14 07:03:10|433.57|431.27|433.36|431.06|433.57|431.27|433.36|431.06|20
1736838200000|2025-01-14 07:03:20|433.33|431.03|433.59|431.29|433.59|431.29|433.33|431.03|17
1736838210000|2025-01-14 07:03:30|433.57|431.27|433.58|431.28|433.59|431.29|433.57|431.27|4
1736838230000|2025-01-14 07:03:50|433.59|431.29|433.59|431.29|433.59|431.29|433.59|431.29|1
1736838240000|2025-01-14 07:04:00|433.51|431.21|433.55|431.25|433.55|431.25|433.29|430.99|18
1736838250000|2025-01-14 07:04:10|433.56|431.26|433.39|431.09|433.57|431.27|433.38|431.08|16
1736838260000|2025-01-14 07:04:20|433.35|431.05|433.54|431.24|433.56|431.26|433.34|431.04|25
1736838270000|2025-01-14 07:04:30|433.53|431.23|434.32|432.02|434.33|432.03|433.53|431.23|19
1736838280000|2025-01-14 07:04:40|434.31|432.01|434.12|431.82|434.45|432.15|434.1|431.8|24
1736838290000|2025-01-14 07:04:50|434.13|431.83|434.21|431.91|434.35|432.05|434.13|431.83|22
1736838300000|2025-01-14 07:05:00|434.19|431.89|434.37|432.07|434.38|432.08|434.09|431.79|22
1736838310000|2025-01-14 07:05:10|434.38|432.08|434.5|432.2|434.5|432.2|434.38|432.08|25
1736838320000|2025-01-14 07:05:20|434.49|432.19|434.65|432.35|434.65|432.35|434.48|432.18|20
1736838330000|2025-01-14 07:05:30|434.61|432.31|434.15|431.85|434.61|432.31|434.15|431.85|21
1736838340000|2025-01-14 07:05:40|434.1|431.8|434.2|431.9|434.26|431.96|434.07|431.77|23
1736838350000|2025-01-14 07:05:50|434.19|431.89|434.24|431.94|434.25|431.95|434.07|431.77|17
1736838360000|2025-01-14 07:06:00|434.25|431.95|434.28|431.98|434.39|432.09|434.24|431.94|23
1736838370000|2025-01-14 07:06:10|434.32|432.02|434.32|432.02|434.35|432.05|434.32|432.02|11
1736838380000|2025-01-14 07:06:20|434.33|432.03|434.31|432.01|434.34|432.04|434.29|431.99|13
1736838390000|2025-01-14 07:06:30|434.3|432|434.18|431.88|434.3|432|434.18|431.88|10
1736838400000|2025-01-14 07:06:40|434.17|431.87|434.14|431.84|434.17|431.87|434.04|431.74|11
1736838410000|2025-01-14 07:06:50|434.13|431.83|434.24|431.94|434.24|431.94|434.13|431.83|15
1736838420000|2025-01-14 07:07:00|434.23|431.93|434.35|432.05|434.39|432.09|434.23|431.93|17
1736838430000|2025-01-14 07:07:10|434.27|431.97|434.34|432.04|434.34|432.04|434.27|431.97|7
1736838440000|2025-01-14 07:07:20|434.33|432.03|434.2|431.9|434.33|432.03|434.19|431.89|11
1736838450000|2025-01-14 07:07:30|434.19|431.89|434.29|431.99|434.29|431.99|434.17|431.87|19
1736838460000|2025-01-14 07:07:40|434.26|431.96|434.33|432.03|434.33|432.03|434.26|431.96|10
1736838470000|2025-01-14 07:07:50|434.32|432.02|434.33|432.03|434.33|432.03|434.32|432.02|6
1736838480000|2025-01-14 07:08:00|434.32|432.02|434.32|432.02|434.36|432.06|434.32|432.02|9
1736838490000|2025-01-14 07:08:10|434.23|431.93|434.21|431.91|434.28|431.98|434.16|431.86|18
1736838500000|2025-01-14 07:08:20|434.22|431.92|434.17|431.87|434.23|431.93|434.12|431.82|10
1736838510000|2025-01-14 07:08:30|434.1|431.8|434.05|431.75|434.13|431.83|433.97|431.67|20
1736838520000|2025-01-14 07:08:40|434.06|431.76|433.79|431.49|434.06|431.76|433.78|431.48|28
1736838530000|2025-01-14 07:08:50|433.78|431.48|433.78|431.48|433.79|431.49|433.77|431.47|11
1736838540000|2025-01-14 07:09:00|433.77|431.47|433.83|431.53|433.92|431.62|433.77|431.47|13
1736838550000|2025-01-14 07:09:10|433.85|431.55|433.98|431.68|433.99|431.69|433.85|431.55|13
1736838560000|2025-01-14 07:09:20|433.99|431.69|434.01|431.71|434.02|431.72|433.99|431.69|9
1736838570000|2025-01-14 07:09:30|434.02|431.72|434.34|432.04|434.34|432.04|434.01|431.71|19
1736838580000|2025-01-14 07:09:40|434.33|432.03|434.46|432.16|434.51|432.21|434.33|432.03|30
1736838590000|2025-01-14 07:09:50|434.44|432.14|434.46|432.16|434.47|432.17|434.41|432.11|6
1736838600000|2025-01-14 07:10:00|434.45|432.15|434.49|432.19|434.5|432.2|434.45|432.15|15
1736838610000|2025-01-14 07:10:10|434.48|432.18|434.46|432.16|434.5|432.2|434.46|432.16|19
1736838620000|2025-01-14 07:10:20|434.47|432.17|434.68|432.38|434.68|432.38|434.47|432.17|13
1736838630000|2025-01-14 07:10:30|434.67|432.37|434.68|432.38|434.68|432.38|434.67|432.37|2
1736838640000|2025-01-14 07:10:40|434.69|432.39|434.69|432.39|434.7|432.4|434.69|432.39|3
1736838650000|2025-01-14 07:10:50|434.68|432.38|434.66|432.36|434.68|432.38|434.66|432.36|2
1736838660000|2025-01-14 07:11:00|434.46|432.16|434.22|431.92|434.46|432.16|434.22|431.92|3
1736838670000|2025-01-14 07:11:10|434.21|431.91|434.06|431.76|434.21|431.91|434.03|431.73|21
1736838680000|2025-01-14 07:11:20|434.03|431.73|434.08|431.78|434.08|431.78|434.03|431.73|15
1736838690000|2025-01-14 07:11:30|434.06|431.76|434.04|431.74|434.1|431.8|434.04|431.74|12
1736838700000|2025-01-14 07:11:40|434.07|431.77|434.13|431.83|434.14|431.84|433.99|431.69|15
1736838710000|2025-01-14 07:11:50|433.98|431.68|434.06|431.76|434.06|431.76|433.97|431.67|9
1736838730000|2025-01-14 07:12:10|434.04|431.74|433.92|431.62|434.04|431.74|433.91|431.61|11
1736838740000|2025-01-14 07:12:20|433.91|431.61|433.88|431.58|433.91|431.61|433.86|431.56|6
1736838750000|2025-01-14 07:12:30|433.95|431.65|433.96|431.66|433.99|431.69|433.94|431.64|13
1736838770000|2025-01-14 07:12:50|433.97|431.67|433.98|431.68|433.98|431.68|433.97|431.67|2
1736838840000|2025-01-14 07:14:00|433.94|431.64|433.97|431.67|433.97|431.67|433.94|431.64|2
1736838850000|2025-01-14 07:14:10|433.96|431.66|433.98|431.68|433.98|431.68|433.95|431.65|7
1736838880000|2025-01-14 07:14:40|433.95|431.65|433.91|431.61|433.95|431.65|433.89|431.59|4
1736838890000|2025-01-14 07:14:50|433.9|431.6|433.85|431.55|433.9|431.6|433.82|431.52|6
1736838900000|2025-01-14 07:15:00|433.87|431.57|433.75|431.45|433.92|431.62|433.75|431.45|16
1736838910000|2025-01-14 07:15:10|433.76|431.46|433.77|431.47|433.77|431.47|433.76|431.46|2
1736838920000|2025-01-14 07:15:20|433.93|431.63|433.93|431.63|433.94|431.64|433.92|431.62|5
1736838930000|2025-01-14 07:15:30|433.94|431.64|433.94|431.64|433.94|431.64|433.92|431.62|4
1736838940000|2025-01-14 07:15:40|433.93|431.63|433.81|431.51|433.96|431.66|433.8|431.5|16
1736838950000|2025-01-14 07:15:50|433.83|431.53|433.84|431.54|433.85|431.55|433.81|431.51|8
1736838960000|2025-01-14 07:16:00|433.82|431.52|433.72|431.42|433.83|431.53|433.72|431.42|16
1736838970000|2025-01-14 07:16:10|433.77|431.47|433.64|431.34|433.77|431.47|433.64|431.34|17
1736838980000|2025-01-14 07:16:20|433.63|431.33|433.62|431.32|433.64|431.34|433.61|431.31|15
1736838990000|2025-01-14 07:16:30|433.63|431.33|433.75|431.45|433.75|431.45|433.63|431.33|5
1736839000000|2025-01-14 07:16:40|433.74|431.44|433.72|431.42|433.75|431.45|433.72|431.42|12
1736839010000|2025-01-14 07:16:50|433.73|431.43|433.77|431.47|433.8|431.5|433.72|431.42|11
1736839020000|2025-01-14 07:17:00|433.76|431.46|433.61|431.31|433.77|431.47|433.61|431.31|13
1736839030000|2025-01-14 07:17:10|433.59|431.29|433.29|430.99|433.59|431.29|433.28|430.98|26
1736839040000|2025-01-14 07:17:20|433.26|430.96|433.49|431.19|433.51|431.21|433.26|430.96|13
1736839050000|2025-01-14 07:17:30|433.48|431.18|433.36|431.06|433.48|431.18|433.36|431.06|19
1736839060000|2025-01-14 07:17:40|433.38|431.08|433.55|431.25|433.57|431.27|433.38|431.08|15
1736839070000|2025-01-14 07:17:50|433.57|431.27|433.57|431.27|433.57|431.27|433.57|431.27|1
1736839080000|2025-01-14 07:18:00|433.55|431.25|433.56|431.26|433.61|431.31|433.55|431.25|16
1736839090000|2025-01-14 07:18:10|433.57|431.27|433.72|431.42|433.74|431.44|433.57|431.27|19
1736839100000|2025-01-14 07:18:20|433.74|431.44|433.68|431.38|433.74|431.44|433.68|431.38|8
1736839110000|2025-01-14 07:18:30|433.63|431.33|433.51|431.21|433.7|431.4|433.49|431.19|18
1736839120000|2025-01-14 07:18:40|433.52|431.22|433.55|431.25|433.67|431.37|433.52|431.22|16
1736839130000|2025-01-14 07:18:50|433.56|431.26|433.5|431.2|433.56|431.26|433.5|431.2|5
1736839140000|2025-01-14 07:19:00|433.49|431.19|433.78|431.48|433.85|431.55|433.49|431.19|15
1736839150000|2025-01-14 07:19:10|433.71|431.41|433.65|431.35|433.71|431.41|433.65|431.35|13
1736839160000|2025-01-14 07:19:20|433.59|431.29|433.55|431.25|433.6|431.3|433.53|431.23|16
1736839170000|2025-01-14 07:19:30|433.54|431.24|433.54|431.24|433.56|431.26|433.54|431.24|10
1736839180000|2025-01-14 07:19:40|433.53|431.23|433.52|431.22|433.54|431.24|433.5|431.2|5
1736839190000|2025-01-14 07:19:50|433.57|431.27|433.58|431.28|433.6|431.3|433.56|431.26|13
1736839200000|2025-01-14 07:20:00|433.57|431.27|433.59|431.29|433.59|431.29|433.55|431.25|6
1736839210000|2025-01-14 07:20:10|433.55|431.25|433.49|431.19|433.57|431.27|433.49|431.19|6
1736839220000|2025-01-14 07:20:20|433.53|431.23|433.7|431.4|433.72|431.42|433.53|431.23|11
1736839230000|2025-01-14 07:20:30|433.69|431.39|433.73|431.43|433.74|431.44|433.69|431.39|17
1736839240000|2025-01-14 07:20:40|433.72|431.42|433.79|431.49|433.81|431.51|433.71|431.41|20
1736839250000|2025-01-14 07:20:50|433.81|431.51|433.96|431.66|433.99|431.69|433.78|431.48|21
1736839260000|2025-01-14 07:21:00|433.97|431.67|433.81|431.51|433.97|431.67|433.8|431.5|20
1736839270000|2025-01-14 07:21:10|433.82|431.52|433.69|431.39|433.86|431.56|433.68|431.38|20
1736839280000|2025-01-14 07:21:20|433.68|431.38|433.58|431.28|433.69|431.39|433.58|431.28|13
1736839290000|2025-01-14 07:21:30|433.59|431.29|433.54|431.24|433.59|431.29|433.52|431.22|14
1736839300000|2025-01-14 07:21:40|433.53|431.23|433.66|431.36|433.66|431.36|433.49|431.19|5
1736839310000|2025-01-14 07:21:50|433.64|431.34|433.49|431.19|433.64|431.34|433.49|431.19|5
1736839320000|2025-01-14 07:22:00|433.5|431.2|433.6|431.3|433.62|431.32|433.5|431.2|21
1736839330000|2025-01-14 07:22:10|433.59|431.29|433.7|431.4|433.74|431.44|433.58|431.28|18
1736839340000|2025-01-14 07:22:20|433.72|431.42|433.77|431.47|433.86|431.56|433.7|431.4|22
1736839350000|2025-01-14 07:22:30|433.76|431.46|433.49|431.19|433.76|431.46|433.49|431.19|13
1736839360000|2025-01-14 07:22:40|433.51|431.21|433.51|431.21|433.51|431.21|433.5|431.2|5
1736839370000|2025-01-14 07:22:50|433.52|431.22|433.53|431.23|433.56|431.26|433.51|431.21|20
1736839380000|2025-01-14 07:23:00|433.52|431.22|433.49|431.19|433.54|431.24|433.49|431.19|9
1736839390000|2025-01-14 07:23:10|433.51|431.21|433.54|431.24|433.54|431.24|433.51|431.21|12
1736839400000|2025-01-14 07:23:20|433.55|431.25|433.6|431.3|433.64|431.34|433.54|431.24|13
1736839410000|2025-01-14 07:23:30|433.59|431.29|433.49|431.19|433.59|431.29|433.49|431.19|2
1736839420000|2025-01-14 07:23:40|433.53|431.23|433.54|431.24|433.54|431.24|433.5|431.2|10
1736839430000|2025-01-14 07:23:50|433.53|431.23|433.6|431.3|433.61|431.31|433.53|431.23|11
1736839440000|2025-01-14 07:24:00|433.57|431.27|433.49|431.19|433.57|431.27|433.49|431.19|4
1736839450000|2025-01-14 07:24:10|433.26|430.96|433.18|430.88|433.26|430.96|433.08|430.78|9
1736839460000|2025-01-14 07:24:20|433.19|430.89|433.22|430.92|433.25|430.95|433.17|430.87|10
1736839470000|2025-01-14 07:24:30|433.21|430.91|433.15|430.85|433.21|430.91|433.13|430.83|14
1736839480000|2025-01-14 07:24:40|433.14|430.84|433.21|430.91|433.21|430.91|433.11|430.81|16
1736839490000|2025-01-14 07:24:50|433.23|430.93|433.3|431|433.33|431.03|433.21|430.91|22
1736839500000|2025-01-14 07:25:00|433.29|430.99|433.26|430.96|433.29|430.99|433.17|430.87|21
1736839510000|2025-01-14 07:25:10|433.25|430.95|433.48|431.18|433.48|431.18|433.25|430.95|14
1736839520000|2025-01-14 07:25:20|433.49|431.19|433.5|431.2|433.53|431.23|433.47|431.17|11
1736839530000|2025-01-14 07:25:30|433.51|431.21|433.44|431.14|433.52|431.22|433.43|431.13|17
1736839540000|2025-01-14 07:25:40|433.45|431.15|433.43|431.13|433.45|431.15|433.41|431.11|7
1736839550000|2025-01-14 07:25:50|433.42|431.12|433.33|431.03|433.42|431.12|433.32|431.02|10
1736839560000|2025-01-14 07:26:00|433.32|431.02|433.31|431.01|433.33|431.03|433.27|430.97|10
1736839570000|2025-01-14 07:26:10|433.33|431.03|433.3|431|433.33|431.03|433.3|431|7
1736839580000|2025-01-14 07:26:20|433.29|430.99|433.27|430.97|433.3|431|433.27|430.97|8
1736839590000|2025-01-14 07:26:30|433.28|430.98|433.04|430.74|433.36|431.06|433.03|430.73|21
1736839600000|2025-01-14 07:26:40|433.03|430.73|433.04|430.74|433.06|430.76|433|430.7|12
1736839610000|2025-01-14 07:26:50|433.06|430.76|433.12|430.82|433.15|430.85|433.06|430.76|5
1736839620000|2025-01-14 07:27:00|433.11|430.81|433.06|430.76|433.12|430.82|433.06|430.76|14
1736839630000|2025-01-14 07:27:10|433.07|430.77|432.94|430.64|433.07|430.77|432.94|430.64|11
1736839640000|2025-01-14 07:27:20|432.92|430.62|432.77|430.47|432.92|430.62|432.74|430.44|17
1736839650000|2025-01-14 07:27:30|432.82|430.52|432.94|430.64|433|430.7|432.82|430.52|16
1736839660000|2025-01-14 07:27:40|432.95|430.65|433.03|430.73|433.03|430.73|432.9|430.6|15
1736839670000|2025-01-14 07:27:50|433.02|430.72|433.13|430.83|433.14|430.84|433.02|430.72|12
1736839680000|2025-01-14 07:28:00|433.14|430.84|432.99|430.69|433.14|430.84|432.99|430.69|18
1736839690000|2025-01-14 07:28:10|432.97|430.67|433.06|430.76|433.06|430.76|432.97|430.67|16
1736839700000|2025-01-14 07:28:20|433.04|430.74|432.99|430.69|433.04|430.74|432.97|430.67|10
1736839710000|2025-01-14 07:28:30|433.03|430.73|433.09|430.79|433.14|430.84|433.01|430.71|10
1736839720000|2025-01-14 07:28:40|433.1|430.8|433.08|430.78|433.12|430.82|433.05|430.75|17
1736839730000|2025-01-14 07:28:50|433.05|430.75|433.19|430.89|433.2|430.9|433.05|430.75|10
1736839740000|2025-01-14 07:29:00|433.18|430.88|433.19|430.89|433.23|430.93|433.18|430.88|8
1736839750000|2025-01-14 07:29:10|433.13|430.83|433.17|430.87|433.17|430.87|433.13|430.83|14
1736839760000|2025-01-14 07:29:20|433.23|430.93|433.16|430.86|433.23|430.93|433.16|430.86|10
1736839770000|2025-01-14 07:29:30|433.17|430.87|433.16|430.86|433.17|430.87|433.16|430.86|4
1736839780000|2025-01-14 07:29:40|433.18|430.88|433.25|430.95|433.26|430.96|433.18|430.88|4
1736839790000|2025-01-14 07:29:50|433.26|430.96|433.35|431.05|433.36|431.06|433.26|430.96|9
1736839800000|2025-01-14 07:30:00|433.34|431.04|433.27|430.97|433.35|431.05|433.26|430.96|23
1736839810000|2025-01-14 07:30:10|433.26|430.96|433.3|431|433.3|431|433.23|430.93|15
1736839820000|2025-01-14 07:30:20|433.28|430.98|433.37|431.07|433.44|431.14|433.28|430.98|15
1736839830000|2025-01-14 07:30:30|433.38|431.08|433.61|431.31|433.62|431.32|433.37|431.07|14
1736839840000|2025-01-14 07:30:40|433.59|431.29|433.66|431.36|433.66|431.36|433.56|431.26|13
1736839850000|2025-01-14 07:30:50|433.64|431.34|433.65|431.35|433.66|431.36|433.63|431.33|16
1736839860000|2025-01-14 07:31:00|433.66|431.36|433.75|431.45|433.77|431.47|433.66|431.36|19
1736839870000|2025-01-14 07:31:10|433.74|431.44|433.6|431.3|433.75|431.45|433.58|431.28|11
1736839880000|2025-01-14 07:31:20|433.59|431.29|433.48|431.18|433.59|431.29|433.46|431.16|19
1736839890000|2025-01-14 07:31:30|433.49|431.19|433.45|431.15|433.49|431.19|433.44|431.14|8
1736839900000|2025-01-14 07:31:40|433.41|431.11|433.52|431.22|433.53|431.23|433.32|431.02|17
1736839910000|2025-01-14 07:31:50|433.51|431.21|433.54|431.24|433.64|431.34|433.51|431.21|14
1736839920000|2025-01-14 07:32:00|433.5|431.2|433.3|431|433.5|431.2|433.3|431|22
1736839930000|2025-01-14 07:32:10|433.19|430.89|433.08|430.78|433.2|430.9|433.08|430.78|21
1736839940000|2025-01-14 07:32:20|433.07|430.77|433.31|431.01|433.32|431.02|433.06|430.76|22
1736839950000|2025-01-14 07:32:30|433.32|431.02|433.27|430.97|433.34|431.04|433.27|430.97|8
1736839960000|2025-01-14 07:32:40|433.23|430.93|433.13|430.83|433.23|430.93|433.13|430.83|12
1736839970000|2025-01-14 07:32:50|433.11|430.81|433.11|430.81|433.18|430.88|433.11|430.81|15
1736839980000|2025-01-14 07:33:00|433.12|430.82|433.11|430.81|433.16|430.86|433.07|430.77|13
1736839990000|2025-01-14 07:33:10|433.1|430.8|433.01|430.71|433.14|430.84|433|430.7|18
1736840000000|2025-01-14 07:33:20|433|430.7|432.85|430.55|433.01|430.71|432.84|430.54|11
1736840010000|2025-01-14 07:33:30|432.86|430.56|432.57|430.27|432.86|430.56|432.55|430.25|27
1736840020000|2025-01-14 07:33:40|432.61|430.31|432.64|430.34|432.64|430.34|432.6|430.3|12
1736840030000|2025-01-14 07:33:50|432.61|430.31|432.53|430.23|432.63|430.33|432.53|430.23|20
1736840040000|2025-01-14 07:34:00|432.52|430.22|432.46|430.16|432.54|430.24|432.43|430.13|21
1736840050000|2025-01-14 07:34:10|432.43|430.13|432.33|430.03|432.51|430.21|432.27|429.97|14
1736840060000|2025-01-14 07:34:20|432.34|430.04|432.33|430.03|432.35|430.05|432.29|429.99|12
1736840070000|2025-01-14 07:34:30|432.38|430.08|432.36|430.06|432.42|430.12|432.36|430.06|7
1736840080000|2025-01-14 07:34:40|432.35|430.05|432.34|430.04|432.39|430.09|432.3|430|18
1736840090000|2025-01-14 07:34:50|432.32|430.02|432.23|429.93|432.33|430.03|432.23|429.93|17
1736840100000|2025-01-14 07:35:00|432.17|429.87|432.29|429.99|432.3|430|432.14|429.84|8
1736840110000|2025-01-14 07:35:10|432.22|429.92|432.25|429.95|432.32|430.02|432.22|429.92|18
1736840120000|2025-01-14 07:35:20|432.27|429.97|432.1|429.8|432.27|429.97|432.08|429.78|14
1736840130000|2025-01-14 07:35:30|432.09|429.79|432.05|429.75|432.1|429.8|431.98|429.68|18
1736840140000|2025-01-14 07:35:40|432.07|429.77|431.76|429.46|432.08|429.78|431.68|429.38|15
1736840150000|2025-01-14 07:35:50|431.79|429.49|431.85|429.55|431.91|429.61|431.78|429.48|20
1736840160000|2025-01-14 07:36:00|431.84|429.54|431.87|429.57|431.93|429.63|431.82|429.52|15
1736840170000|2025-01-14 07:36:10|431.94|429.64|431.93|429.63|431.98|429.68|431.93|429.63|13
1736840180000|2025-01-14 07:36:20|431.92|429.62|431.95|429.65|431.96|429.66|431.84|429.54|15
1736840190000|2025-01-14 07:36:30|431.96|429.66|432.11|429.81|432.13|429.83|431.96|429.66|11
1736840200000|2025-01-14 07:36:40|432.09|429.79|432.04|429.74|432.09|429.79|432.03|429.73|19
1736840210000|2025-01-14 07:36:50|432.05|429.75|432.05|429.75|432.07|429.77|432.04|429.74|11
1736840220000|2025-01-14 07:37:00|432.04|429.74|432.02|429.72|432.06|429.76|432|429.7|10
1736840230000|2025-01-14 07:37:10|432.04|429.74|432.05|429.75|432.06|429.76|432.02|429.72|13
1736840240000|2025-01-14 07:37:20|432.04|429.74|432.03|429.73|432.05|429.75|432.01|429.71|7
1736840250000|2025-01-14 07:37:30|432.02|429.72|432.1|429.8|432.12|429.82|432.01|429.71|13
1736840260000|2025-01-14 07:37:40|432.12|429.82|432.02|429.72|432.12|429.82|432.02|429.72|16
1736840270000|2025-01-14 07:37:50|432.03|429.73|432.08|429.78|432.1|429.8|432|429.7|13
1736840280000|2025-01-14 07:38:00|432.07|429.77|432.04|429.74|432.08|429.78|431.94|429.64|9
1736840290000|2025-01-14 07:38:10|432.03|429.73|431.9|429.6|432.03|429.73|431.9|429.6|18
1736840300000|2025-01-14 07:38:20|431.98|429.68|432.02|429.72|432.02|429.72|431.98|429.68|5
1736840310000|2025-01-14 07:38:30|431.99|429.69|431.88|429.58|431.99|429.69|431.88|429.58|17
1736840320000|2025-01-14 07:38:40|431.87|429.57|431.89|429.59|431.89|429.59|431.87|429.57|2
1736840330000|2025-01-14 07:38:50|431.93|429.63|431.93|429.63|431.97|429.67|431.9|429.6|5
1736840340000|2025-01-14 07:39:00|431.86|429.56|431.96|429.66|431.96|429.66|431.86|429.56|6
1736840350000|2025-01-14 07:39:10|431.97|429.67|431.97|429.67|431.97|429.67|431.97|429.67|1
1736840360000|2025-01-14 07:39:20|431.94|429.64|431.84|429.54|431.94|429.64|431.84|429.54|18
1736840370000|2025-01-14 07:39:30|431.83|429.53|431.77|429.47|431.83|429.53|431.74|429.44|15
1736840380000|2025-01-14 07:39:40|431.74|429.44|431.75|429.45|431.77|429.47|431.74|429.44|8
1736840390000|2025-01-14 07:39:50|431.73|429.43|431.66|429.36|431.76|429.46|431.63|429.33|9
1736840400000|2025-01-14 07:40:00|431.61|429.31|431.62|429.32|431.63|429.33|431.57|429.27|14
1736840410000|2025-01-14 07:40:10|431.66|429.36|431.7|429.4|431.71|429.41|431.66|429.36|5
1736840420000|2025-01-14 07:40:20|431.69|429.39|431.5|429.2|431.71|429.41|431.5|429.2|14
1736840440000|2025-01-14 07:40:40|431.48|429.18|431.48|429.18|431.5|429.2|431.47|429.17|11
1736840450000|2025-01-14 07:40:50|431.5|429.2|431.5|429.2|431.5|429.2|431.48|429.18|5
1736840460000|2025-01-14 07:41:00|431.48|429.18|431.49|429.19|431.59|429.29|431.48|429.18|13
1736840470000|2025-01-14 07:41:10|431.45|429.15|431.36|429.06|431.45|429.15|431.36|429.06|7
1736840480000|2025-01-14 07:41:20|431.37|429.07|431.41|429.11|431.42|429.12|431.35|429.05|9
1736840490000|2025-01-14 07:41:30|431.4|429.1|431.41|429.11|431.41|429.11|431.4|429.1|6
1736840500000|2025-01-14 07:41:40|431.4|429.1|431.58|429.28|431.58|429.28|431.39|429.09|9
1736840510000|2025-01-14 07:41:50|431.57|429.27|431.56|429.26|431.58|429.28|431.55|429.25|8
1736840520000|2025-01-14 07:42:00|431.55|429.25|431.51|429.21|431.55|429.25|431.49|429.19|9
1736840530000|2025-01-14 07:42:10|431.5|429.2|431.43|429.13|431.51|429.21|431.43|429.13|6
1736840540000|2025-01-14 07:42:20|431.39|429.09|431.37|429.07|431.41|429.11|431.34|429.04|9
1736840550000|2025-01-14 07:42:30|431.38|429.08|431.47|429.17|431.51|429.21|431.38|429.08|11
1736840560000|2025-01-14 07:42:40|431.46|429.16|431.43|429.13|431.47|429.17|431.43|429.13|8
1736840580000|2025-01-14 07:43:00|431.44|429.14|431.44|429.14|431.47|429.17|431.43|429.13|9
1736840590000|2025-01-14 07:43:10|431.42|429.12|431.45|429.15|431.47|429.17|431.41|429.11|12
1736840610000|2025-01-14 07:43:30|431.5|429.2|431.47|429.17|431.5|429.2|431.47|429.17|3
1736840620000|2025-01-14 07:43:40|431.48|429.18|431.52|429.22|431.52|429.22|431.48|429.18|11
1736840640000|2025-01-14 07:44:00|431.54|429.24|431.55|429.25|431.55|429.25|431.54|429.24|2
1736840650000|2025-01-14 07:44:10|431.56|429.26|431.56|429.26|431.56|429.26|431.56|429.26|1
1736840670000|2025-01-14 07:44:30|431.55|429.25|431.37|429.07|431.55|429.25|431.36|429.06|10
1736840680000|2025-01-14 07:44:40|431.4|429.1|431.39|429.09|431.4|429.1|431.36|429.06|4
1736840690000|2025-01-14 07:44:50|431.37|429.07|431.38|429.08|431.42|429.12|431.26|428.96|9
1736840700000|2025-01-14 07:45:00|431.39|429.09|431.41|429.11|431.41|429.11|431.39|429.09|2
1736840710000|2025-01-14 07:45:10|431.36|429.06|431.35|429.05|431.4|429.1|431.32|429.02|14
1736840720000|2025-01-14 07:45:20|431.34|429.04|431.39|429.09|431.4|429.1|431.34|429.04|5
1736840730000|2025-01-14 07:45:30|431.35|429.05|431.22|428.92|431.35|429.05|431.2|428.9|12
1736840750000|2025-01-14 07:45:50|431.23|428.93|431.24|428.94|431.29|428.99|431.23|428.93|10
1736840760000|2025-01-14 07:46:00|431.25|428.95|431.27|428.97|431.28|428.98|431.24|428.94|14
1736840770000|2025-01-14 07:46:10|431.31|429.01|431.29|428.99|431.33|429.03|431.28|428.98|13
1736840780000|2025-01-14 07:46:20|431.28|428.98|431.34|429.04|431.34|429.04|431.27|428.97|19
1736840790000|2025-01-14 07:46:30|431.35|429.05|431.29|428.99|431.41|429.11|431.23|428.93|12
1736840800000|2025-01-14 07:46:40|431.28|428.98|431.2|428.9|431.32|429.02|431.13|428.83|26
1736840810000|2025-01-14 07:46:50|431.19|428.89|431.2|428.9|431.22|428.92|431.19|428.89|12
1736840820000|2025-01-14 07:47:00|431.19|428.89|431.15|428.85|431.26|428.96|431.11|428.81|12
1736840830000|2025-01-14 07:47:10|431.16|428.86|431.16|428.86|431.2|428.9|431.13|428.83|16
1736840840000|2025-01-14 07:47:20|431.15|428.85|430.94|428.64|431.15|428.85|430.93|428.63|13
1736840850000|2025-01-14 07:47:30|430.93|428.63|430.9|428.6|430.95|428.65|430.9|428.6|9
1736840860000|2025-01-14 07:47:40|430.93|428.63|430.86|428.56|430.93|428.63|430.83|428.53|10
1736840870000|2025-01-14 07:47:50|430.87|428.57|430.77|428.47|430.88|428.58|430.73|428.43|8
1736840880000|2025-01-14 07:48:00|430.79|428.49|430.91|428.61|430.93|428.63|430.79|428.49|5
1736840890000|2025-01-14 07:48:10|430.85|428.55|430.93|428.63|430.93|428.63|430.83|428.53|6
1736840900000|2025-01-14 07:48:20|430.94|428.64|430.94|428.64|430.94|428.64|430.94|428.64|1
1736840910000|2025-01-14 07:48:30|430.95|428.65|431.09|428.79|431.11|428.81|430.95|428.65|11
1736840920000|2025-01-14 07:48:40|431.16|428.86|431.44|429.14|431.47|429.17|431.16|428.86|20
1736840930000|2025-01-14 07:48:50|431.45|429.15|431.23|428.93|431.48|429.18|431.23|428.93|17
1736840940000|2025-01-14 07:49:00|431.24|428.94|431.12|428.82|431.25|428.95|431.08|428.78|15
1736840950000|2025-01-14 07:49:10|431.08|428.78|431.17|428.87|431.2|428.9|431.07|428.77|19
1736840960000|2025-01-14 07:49:20|431.16|428.86|431.14|428.84|431.16|428.86|431.14|428.84|9
1736840970000|2025-01-14 07:49:30|431.15|428.85|431.22|428.92|431.25|428.95|431.15|428.85|12
1736840980000|2025-01-14 07:49:40|431.23|428.93|431.23|428.93|431.23|428.93|431.19|428.89|3
1736840990000|2025-01-14 07:49:50|431.19|428.89|431.34|429.04|431.34|429.04|431.19|428.89|8
1736841000000|2025-01-14 07:50:00|431.31|429.01|431.33|429.03|431.34|429.04|431.15|428.85|21
1736841010000|2025-01-14 07:50:10|431.34|429.04|431.42|429.12|431.42|429.12|431.3|429|15
1736841020000|2025-01-14 07:50:20|431.4|429.1|431.39|429.09|431.44|429.14|431.39|429.09|7
1736841030000|2025-01-14 07:50:30|431.41|429.11|431.17|428.87|431.41|429.11|431.14|428.84|12
1736841040000|2025-01-14 07:50:40|431.18|428.88|430.89|428.59|431.18|428.88|430.89|428.59|10
1736841050000|2025-01-14 07:50:50|430.79|428.49|430.97|428.67|430.97|428.67|430.78|428.48|12
1736841060000|2025-01-14 07:51:00|430.92|428.62|430.91|428.61|430.94|428.64|430.87|428.57|9
1736841070000|2025-01-14 07:51:10|430.89|428.59|430.89|428.59|430.91|428.61|430.82|428.52|17
1736841080000|2025-01-14 07:51:20|430.84|428.54|430.8|428.5|430.89|428.59|430.8|428.5|13
1736841090000|2025-01-14 07:51:30|430.81|428.51|430.79|428.49|430.84|428.54|430.73|428.43|15
1736841100000|2025-01-14 07:51:40|430.8|428.5|430.95|428.65|430.95|428.65|430.75|428.45|10
1736841110000|2025-01-14 07:51:50|430.96|428.66|430.95|428.65|431|428.7|430.95|428.65|17
1736841120000|2025-01-14 07:52:00|430.98|428.68|430.74|428.44|430.99|428.69|430.74|428.44|18
1736841130000|2025-01-14 07:52:10|430.72|428.42|430.78|428.48|430.81|428.51|430.72|428.42|15
1736841140000|2025-01-14 07:52:20|430.77|428.47|430.78|428.48|430.78|428.48|430.73|428.43|8
1736841150000|2025-01-14 07:52:30|430.79|428.49|430.94|428.64|430.94|428.64|430.79|428.49|6
1736841160000|2025-01-14 07:52:40|430.92|428.62|430.94|428.64|430.94|428.64|430.92|428.62|2
1736841180000|2025-01-14 07:53:00|430.95|428.65|431.05|428.75|431.13|428.83|430.95|428.65|12
1736841190000|2025-01-14 07:53:10|431.03|428.73|431.03|428.73|431.05|428.75|431|428.7|13
1736841200000|2025-01-14 07:53:20|430.99|428.69|431.02|428.72|431.03|428.73|430.99|428.69|14
1736841210000|2025-01-14 07:53:30|430.9|428.6|430.79|428.49|430.9|428.6|430.74|428.44|7
1736841220000|2025-01-14 07:53:40|430.76|428.46|430.79|428.49|430.79|428.49|430.76|428.46|2
1736841230000|2025-01-14 07:53:50|430.75|428.45|430.8|428.5|430.82|428.52|430.75|428.45|11
1736841240000|2025-01-14 07:54:00|430.85|428.55|430.89|428.59|430.91|428.61|430.79|428.49|16
1736841250000|2025-01-14 07:54:10|430.88|428.58|430.76|428.46|430.92|428.62|430.75|428.45|18
1736841260000|2025-01-14 07:54:20|430.78|428.48|430.76|428.46|430.78|428.48|430.75|428.45|13
1736841270000|2025-01-14 07:54:30|430.78|428.48|430.73|428.43|430.78|428.48|430.73|428.43|6
1736841280000|2025-01-14 07:54:40|430.72|428.42|430.72|428.42|430.73|428.43|430.72|428.42|3
1736841310000|2025-01-14 07:55:10|430.76|428.46|430.74|428.44|430.85|428.55|430.74|428.44|8
1736841320000|2025-01-14 07:55:20|430.73|428.43|430.72|428.42|430.74|428.44|430.72|428.42|4
1736841330000|2025-01-14 07:55:30|430.86|428.56|430.86|428.56|430.86|428.56|430.86|428.56|1
1736841340000|2025-01-14 07:55:40|430.79|428.49|430.81|428.51|430.86|428.56|430.79|428.49|11
1736841350000|2025-01-14 07:55:50|430.86|428.56|430.84|428.54|430.88|428.58|430.81|428.51|12
1736841360000|2025-01-14 07:56:00|430.85|428.55|430.91|428.61|430.99|428.69|430.85|428.55|17
1736841370000|2025-01-14 07:56:10|430.95|428.65|430.92|428.62|430.97|428.67|430.92|428.62|12
1736841380000|2025-01-14 07:56:20|430.93|428.63|430.97|428.67|430.97|428.67|430.93|428.63|12
1736841390000|2025-01-14 07:56:30|430.99|428.69|431.09|428.79|431.09|428.79|430.99|428.69|14
1736841400000|2025-01-14 07:56:40|431.1|428.8|431.05|428.75|431.1|428.8|431.05|428.75|7
1736841410000|2025-01-14 07:56:50|431.08|428.78|431.02|428.72|431.08|428.78|431.02|428.72|9
1736841420000|2025-01-14 07:57:00|431.03|428.73|431.03|428.73|431.04|428.74|431.02|428.72|9
1736841430000|2025-01-14 07:57:10|431.02|428.72|431.02|428.72|431.03|428.73|431.02|428.72|5
1736841440000|2025-01-14 07:57:20|430.97|428.67|430.99|428.69|431|428.7|430.97|428.67|3
1736841450000|2025-01-14 07:57:30|430.98|428.68|430.82|428.52|430.98|428.68|430.82|428.52|21
1736841460000|2025-01-14 07:57:40|430.84|428.54|430.81|428.51|430.84|428.54|430.81|428.51|5
1736841470000|2025-01-14 07:57:50|430.8|428.5|430.81|428.51|430.82|428.52|430.78|428.48|14
1736841480000|2025-01-14 07:58:00|430.83|428.53|430.93|428.63|430.94|428.64|430.83|428.53|9
1736841490000|2025-01-14 07:58:10|430.94|428.64|430.94|428.64|430.94|428.64|430.92|428.62|5
1736841500000|2025-01-14 07:58:20|430.92|428.62|430.93|428.63|430.94|428.64|430.91|428.61|13
1736841510000|2025-01-14 07:58:30|430.94|428.64|430.97|428.67|430.97|428.67|430.93|428.63|8
1736841520000|2025-01-14 07:58:40|430.99|428.69|430.99|428.69|431|428.7|430.96|428.66|13
1736841530000|2025-01-14 07:58:50|430.96|428.66|430.94|428.64|430.98|428.68|430.93|428.63|8
1736841540000|2025-01-14 07:59:00|430.93|428.63|430.92|428.62|430.96|428.66|430.92|428.62|14
1736841550000|2025-01-14 07:59:10|430.91|428.61|430.88|428.58|430.91|428.61|430.88|428.58|3
1736841560000|2025-01-14 07:59:20|430.91|428.61|430.9|428.6|430.91|428.61|430.9|428.6|2
1736841570000|2025-01-14 07:59:30|430.89|428.59|430.88|428.58|430.91|428.61|430.88|428.58|8
1736841580000|2025-01-14 07:59:40|430.91|428.61|430.91|428.61|430.91|428.61|430.91|428.61|1
1736841590000|2025-01-14 07:59:50|430.89|428.59|430.9|428.6|430.92|428.62|430.89|428.59|11
1736841600000|2025-01-14 08:00:00|430.92|428.62|431.07|428.77|431.12|428.82|430.91|428.61|19
1736841610000|2025-01-14 08:00:10|431.09|428.79|431.18|428.88|431.18|428.88|430.99|428.69|17
1736841620000|2025-01-14 08:00:20|431.15|428.85|431.21|428.91|431.21|428.91|431.12|428.82|24
1736841630000|2025-01-14 08:00:30|431.2|428.9|431.16|428.86|431.22|428.92|431.16|428.86|11
1736841640000|2025-01-14 08:00:40|431.17|428.87|431.16|428.86|431.2|428.9|431.16|428.86|9
1736841660000|2025-01-14 08:01:00|431.21|428.91|431.19|428.89|431.21|428.91|431.19|428.89|14
1736841670000|2025-01-14 08:01:10|431.2|428.9|431.22|428.92|431.22|428.92|431.19|428.89|15
1736841680000|2025-01-14 08:01:20|431.21|428.91|431.23|428.93|431.25|428.95|431.21|428.91|21
1736841690000|2025-01-14 08:01:30|431.22|428.92|431.31|429.01|431.34|429.04|431.22|428.92|17
1736841700000|2025-01-14 08:01:40|431.34|429.04|431.48|429.18|431.49|429.19|431.31|429.01|16
1736841710000|2025-01-14 08:01:50|431.5|429.2|431.57|429.27|431.58|429.28|431.48|429.18|23
1736841720000|2025-01-14 08:02:00|431.58|429.28|431.7|429.4|431.72|429.42|431.58|429.28|11
1736841730000|2025-01-14 08:02:10|431.71|429.41|431.69|429.39|431.73|429.43|431.69|429.39|11
1736841810000|2025-01-14 08:03:30|431.74|429.44|431.77|429.47|431.85|429.55|431.74|429.44|8
1736841820000|2025-01-14 08:03:40|431.76|429.46|431.76|429.46|431.76|429.46|431.76|429.46|1
1736841830000|2025-01-14 08:03:50|431.74|429.44|431.73|429.43|431.74|429.44|431.7|429.4|10
1736841840000|2025-01-14 08:04:00|431.74|429.44|431.69|429.39|431.75|429.45|431.68|429.38|16
1736841850000|2025-01-14 08:04:10|431.7|429.4|431.69|429.39|431.7|429.4|431.68|429.38|10
1736841860000|2025-01-14 08:04:20|431.68|429.38|431.72|429.42|431.72|429.42|431.68|429.38|5
1736841870000|2025-01-14 08:04:30|431.74|429.44|431.7|429.4|431.74|429.44|431.7|429.4|10
1736841880000|2025-01-14 08:04:40|431.69|429.39|431.68|429.38|431.7|429.4|431.68|429.38|8
1736841890000|2025-01-14 08:04:50|431.69|429.39|431.71|429.41|431.71|429.41|431.69|429.39|3
1736841900000|2025-01-14 08:05:00|431.72|429.42|431.84|429.54|431.88|429.58|431.72|429.42|20
1736841910000|2025-01-14 08:05:10|431.85|429.55|432.04|429.74|432.04|429.74|431.78|429.48|22
1736841920000|2025-01-14 08:05:20|432.05|429.75|432.05|429.75|432.06|429.76|432.01|429.71|22
1736841930000|2025-01-14 08:05:30|432.01|429.71|432.17|429.87|432.22|429.92|432.01|429.71|19
1736841960000|2025-01-14 08:06:00|432.2|429.9|432.29|429.99|432.32|430.02|432.2|429.9|9
1736841970000|2025-01-14 08:06:10|432.32|430.02|432.33|430.03|432.33|430.03|432.27|429.97|10
1736841980000|2025-01-14 08:06:20|432.36|430.06|432.45|430.15|432.45|430.15|432.33|430.03|26
1736841990000|2025-01-14 08:06:30|432.44|430.14|432.42|430.12|432.46|430.16|432.38|430.08|18
1736842000000|2025-01-14 08:06:40|432.41|430.11|432.3|430|432.41|430.11|432.3|430|26
1736842010000|2025-01-14 08:06:50|432.32|430.02|432.34|430.04|432.35|430.05|432.31|430.01|15
1736842020000|2025-01-14 08:07:00|432.36|430.06|432.57|430.27|432.57|430.27|432.36|430.06|19
1736842030000|2025-01-14 08:07:10|432.59|430.29|432.63|430.33|432.64|430.34|432.59|430.29|10
1736842040000|2025-01-14 08:07:20|432.61|430.31|432.74|430.44|432.76|430.46|432.61|430.31|22
1736842050000|2025-01-14 08:07:30|432.75|430.45|432.7|430.4|432.75|430.45|432.7|430.4|7
1736842170000|2025-01-14 08:09:30|432.71|430.41|432.71|430.41|432.72|430.42|432.7|430.4|4
1736842180000|2025-01-14 08:09:40|432.72|430.42|432.71|430.41|432.73|430.43|432.7|430.4|8
1736842190000|2025-01-14 08:09:50|432.72|430.42|432.7|430.4|432.72|430.42|432.7|430.4|3
1736842200000|2025-01-14 08:10:00|432.73|430.43|432.7|430.4|432.73|430.43|432.7|430.4|5
1736842240000|2025-01-14 08:10:40|432.75|430.45|432.77|430.47|432.82|430.52|432.75|430.45|10
1736842250000|2025-01-14 08:10:50|432.75|430.45|432.71|430.41|432.75|430.45|432.71|430.41|9
1736842260000|2025-01-14 08:11:00|432.72|430.42|432.7|430.4|432.72|430.42|432.7|430.4|4
1736842280000|2025-01-14 08:11:20|432.72|430.42|432.94|430.64|432.97|430.67|432.72|430.42|11
1736842290000|2025-01-14 08:11:30|432.92|430.62|432.85|430.55|432.92|430.62|432.85|430.55|2
1736842300000|2025-01-14 08:11:40|432.89|430.59|432.96|430.66|432.98|430.68|432.89|430.59|4
1736842310000|2025-01-14 08:11:50|432.95|430.65|432.97|430.67|432.98|430.68|432.92|430.62|6
1736842320000|2025-01-14 08:12:00|432.99|430.69|433.12|430.82|433.15|430.85|432.99|430.69|10
1736842330000|2025-01-14 08:12:10|433.13|430.83|433.09|430.79|433.14|430.84|433.09|430.79|9
1736842340000|2025-01-14 08:12:20|433.1|430.8|433.09|430.79|433.11|430.81|433.06|430.76|14
1736842350000|2025-01-14 08:12:30|433.08|430.78|433.14|430.84|433.14|430.84|433.08|430.78|16
1736842360000|2025-01-14 08:12:40|433.15|430.85|433.62|431.32|433.62|431.32|433.14|430.84|25
1736842370000|2025-01-14 08:12:50|433.66|431.36|433.31|431.01|433.66|431.36|433.31|431.01|12
1736842380000|2025-01-14 08:13:00|433.3|431|433.44|431.14|433.45|431.15|433.3|431|15
1736842390000|2025-01-14 08:13:10|433.45|431.15|433.51|431.21|433.54|431.24|433.45|431.15|17
1736842400000|2025-01-14 08:13:20|433.52|431.22|433.61|431.31|433.68|431.38|433.52|431.22|18
1736842410000|2025-01-14 08:13:30|433.62|431.32|433.74|431.44|433.74|431.44|433.62|431.32|17
1736842420000|2025-01-14 08:13:40|433.75|431.45|433.68|431.38|433.75|431.45|433.65|431.35|10
1736842430000|2025-01-14 08:13:50|433.7|431.4|433.81|431.51|433.81|431.51|433.7|431.4|12
1736842440000|2025-01-14 08:14:00|433.83|431.53|433.86|431.56|433.9|431.6|433.81|431.51|12
1736842450000|2025-01-14 08:14:10|433.92|431.62|434.05|431.75|434.05|431.75|433.89|431.59|19
1736842460000|2025-01-14 08:14:20|434.03|431.73|434.13|431.83|434.22|431.92|434.03|431.73|13
1736842470000|2025-01-14 08:14:30|434.14|431.84|434.13|431.83|434.14|431.84|434.13|431.83|2
1736842490000|2025-01-14 08:14:50|433.92|431.62|433.65|431.35|433.92|431.62|433.65|431.35|6
1736842500000|2025-01-14 08:15:00|433.57|431.27|433.74|431.44|433.8|431.5|433.51|431.21|29
1736842510000|2025-01-14 08:15:10|433.75|431.45|433.79|431.49|433.79|431.49|433.69|431.39|9
1736842520000|2025-01-14 08:15:20|433.81|431.51|433.76|431.46|433.81|431.51|433.74|431.44|9
1736842530000|2025-01-14 08:15:30|433.81|431.51|433.98|431.68|434|431.7|433.79|431.49|12
1736842540000|2025-01-14 08:15:40|433.97|431.67|434.08|431.78|434.08|431.78|433.96|431.66|14
1736842550000|2025-01-14 08:15:50|434.07|431.77|433.87|431.57|434.07|431.77|433.87|431.57|17
1736842560000|2025-01-14 08:16:00|433.86|431.56|433.74|431.44|433.86|431.56|433.63|431.33|9
1736842570000|2025-01-14 08:16:10|433.71|431.41|433.5|431.2|433.71|431.41|433.38|431.08|22
1736842580000|2025-01-14 08:16:20|433.51|431.21|433.34|431.04|433.53|431.23|433.34|431.04|10
1736842590000|2025-01-14 08:16:30|433.35|431.05|433.33|431.03|433.37|431.07|433.24|430.94|23
1736842600000|2025-01-14 08:16:40|433.34|431.04|433.37|431.07|433.42|431.12|433.34|431.04|5
1736842610000|2025-01-14 08:16:50|433.34|431.04|433.29|430.99|433.34|431.04|433.19|430.89|27
1736842620000|2025-01-14 08:17:00|433.31|431.01|433.25|430.95|433.36|431.06|433.21|430.91|22
1736842630000|2025-01-14 08:17:10|433.24|430.94|433.21|430.91|433.25|430.95|433.21|430.91|4
1736842640000|2025-01-14 08:17:20|433.19|430.89|433.3|431|433.3|431|433.18|430.88|10
1736842650000|2025-01-14 08:17:30|433.28|430.98|433.65|431.35|433.65|431.35|433.28|430.98|16
1736842660000|2025-01-14 08:17:40|433.66|431.36|434.37|432.07|434.37|432.07|433.66|431.36|19
1736842680000|2025-01-14 08:18:00|434.62|432.32|434.66|432.36|434.87|432.57|434.62|432.32|17
1736842690000|2025-01-14 08:18:10|434.65|432.35|434.66|432.36|434.67|432.37|434.65|432.35|5
1736842700000|2025-01-14 08:18:20|434.69|432.39|434.7|432.4|434.72|432.42|434.67|432.37|12
1736842710000|2025-01-14 08:18:30|434.72|432.42|434.7|432.4|434.83|432.53|434.7|432.4|23
1736842720000|2025-01-14 08:18:40|434.71|432.41|434.65|432.35|434.71|432.41|434.65|432.35|6
1736842740000|2025-01-14 08:19:00|434.51|432.21|434.43|432.13|434.51|432.21|434.43|432.13|4
1736842750000|2025-01-14 08:19:10|434.42|432.12|434.37|432.07|434.53|432.23|434.37|432.07|24
1736842780000|2025-01-14 08:19:40|434.19|431.89|434.13|431.83|434.19|431.89|434.13|431.83|2
1736842800000|2025-01-14 08:20:00|433.93|431.63|433.67|431.37|433.93|431.63|433.67|431.37|5
1736842810000|2025-01-14 08:20:10|433.7|431.4|433.62|431.32|433.76|431.46|433.55|431.25|24
1736842820000|2025-01-14 08:20:20|433.59|431.29|433.55|431.25|433.62|431.32|433.54|431.24|20
1736842830000|2025-01-14 08:20:30|433.54|431.24|433.67|431.37|433.67|431.37|433.54|431.24|6
1736842840000|2025-01-14 08:20:40|433.66|431.36|433.49|431.19|433.66|431.36|433.45|431.15|13
1736842850000|2025-01-14 08:20:50|433.5|431.2|433.38|431.08|433.5|431.2|433.32|431.02|20
1736842860000|2025-01-14 08:21:00|433.4|431.1|433.38|431.08|433.52|431.22|433.35|431.05|20
1736842870000|2025-01-14 08:21:10|433.41|431.11|433.22|430.92|433.43|431.13|433.22|430.92|24
1736842880000|2025-01-14 08:21:20|433.21|430.91|433.23|430.93|433.33|431.03|433.21|430.91|23
1736842890000|2025-01-14 08:21:30|433.25|430.95|433.14|430.84|433.27|430.97|433.11|430.81|21
1736842900000|2025-01-14 08:21:40|433.11|430.81|433.14|430.84|433.14|430.84|433.08|430.78|21
1736842910000|2025-01-14 08:21:50|433.18|430.88|433.12|430.82|433.18|430.88|433.09|430.79|17
1736842920000|2025-01-14 08:22:00|433.11|430.81|433.13|430.83|433.13|430.83|433.02|430.72|19
1736842930000|2025-01-14 08:22:10|433.11|430.81|433.26|430.96|433.27|430.97|433.08|430.78|8
1736842950000|2025-01-14 08:22:30|433.2|430.9|432.84|430.54|433.2|430.9|432.83|430.53|26
1736842960000|2025-01-14 08:22:40|432.87|430.57|432.77|430.47|432.87|430.57|432.72|430.42|8
1736842970000|2025-01-14 08:22:50|432.79|430.49|432.88|430.58|432.9|430.6|432.79|430.49|19
1736842980000|2025-01-14 08:23:00|432.86|430.56|432.86|430.56|432.87|430.57|432.79|430.49|17
1736842990000|2025-01-14 08:23:10|432.81|430.51|432.77|430.47|432.87|430.57|432.77|430.47|23
1736843010000|2025-01-14 08:23:30|432.88|430.58|432.94|430.64|432.99|430.69|432.88|430.58|5
1736843030000|2025-01-14 08:23:50|432.86|430.56|432.81|430.51|432.87|430.57|432.76|430.46|15
1736843040000|2025-01-14 08:24:00|432.9|430.6|432.95|430.65|432.95|430.65|432.9|430.6|4
1736843050000|2025-01-14 08:24:10|432.94|430.64|432.95|430.65|432.95|430.65|432.93|430.63|4
1736843060000|2025-01-14 08:24:20|432.92|430.62|432.94|430.64|432.94|430.64|432.92|430.62|3
1736843070000|2025-01-14 08:24:30|432.95|430.65|432.82|430.52|432.95|430.65|432.82|430.52|9
1736843080000|2025-01-14 08:24:40|432.79|430.49|432.54|430.24|432.8|430.5|432.51|430.21|23
1736843090000|2025-01-14 08:24:50|432.52|430.22|432.54|430.24|432.57|430.27|432.51|430.21|12
1736843100000|2025-01-14 08:25:00|432.51|430.21|432.59|430.29|432.61|430.31|432.47|430.17|19
1736843110000|2025-01-14 08:25:10|432.56|430.26|432.45|430.15|432.56|430.26|432.45|430.15|20
1736843130000|2025-01-14 08:25:30|432.52|430.22|432.52|430.22|432.52|430.22|432.52|430.22|1
1736843140000|2025-01-14 08:25:40|432.54|430.24|432.35|430.05|432.55|430.25|432.33|430.03|15
1736843150000|2025-01-14 08:25:50|432.31|430.01|432.34|430.04|432.39|430.09|432.31|430.01|10
1736843160000|2025-01-14 08:26:00|432.28|429.98|432.33|430.03|432.33|430.03|432.27|429.97|5
1736843170000|2025-01-14 08:26:10|432.27|429.97|432.24|429.94|432.27|429.97|432.24|429.94|5
1736843180000|2025-01-14 08:26:20|432.26|429.96|432.26|429.96|432.26|429.96|432.26|429.96|1
1736843190000|2025-01-14 08:26:30|432.2|429.9|432.25|429.95|432.25|429.95|432.2|429.9|7
1736843220000|2025-01-14 08:27:00|432.39|430.09|432.46|430.16|432.47|430.17|432.39|430.09|7
1736843230000|2025-01-14 08:27:10|432.47|430.17|432.66|430.36|432.67|430.37|432.47|430.17|10
1736843240000|2025-01-14 08:27:20|432.67|430.37|432.64|430.34|432.75|430.45|432.64|430.34|15
1736843250000|2025-01-14 08:27:30|432.63|430.33|432.64|430.34|432.64|430.34|432.63|430.33|6
1736843260000|2025-01-14 08:27:40|432.65|430.35|432.63|430.33|432.65|430.35|432.62|430.32|8
1736843270000|2025-01-14 08:27:50|432.61|430.31|432.63|430.33|432.63|430.33|432.61|430.31|3
1736843300000|2025-01-14 08:28:20|432.72|430.42|432.69|430.39|432.76|430.46|432.66|430.36|9
1736843310000|2025-01-14 08:28:30|432.67|430.37|432.64|430.34|432.67|430.37|432.64|430.34|12
1736843320000|2025-01-14 08:28:40|432.65|430.35|432.65|430.35|432.65|430.35|432.65|430.35|1
1736843330000|2025-01-14 08:28:50|432.64|430.34|432.64|430.34|432.65|430.35|432.63|430.33|5
1736843340000|2025-01-14 08:29:00|432.63|430.33|432.75|430.45|432.75|430.45|432.63|430.33|4
1736843350000|2025-01-14 08:29:10|432.72|430.42|432.72|430.42|432.72|430.42|432.69|430.39|7
1736843370000|2025-01-14 08:29:30|432.67|430.37|432.7|430.4|432.7|430.4|432.67|430.37|2
1736843380000|2025-01-14 08:29:40|432.76|430.46|432.83|430.53|432.83|430.53|432.76|430.46|8
1736843390000|2025-01-14 08:29:50|432.81|430.51|432.81|430.51|432.87|430.57|432.81|430.51|9
1736843400000|2025-01-14 08:30:00|432.82|430.52|433.06|430.76|433.06|430.76|432.82|430.52|11
1736843410000|2025-01-14 08:30:10|433.08|430.78|433.18|430.88|433.27|430.97|433.08|430.78|20
1736843420000|2025-01-14 08:30:20|433.2|430.9|433.21|430.91|433.21|430.91|433.13|430.83|7
1736843430000|2025-01-14 08:30:30|433.24|430.94|433.03|430.73|433.25|430.95|432.96|430.66|24
1736843440000|2025-01-14 08:30:40|433.04|430.74|433.29|430.99|433.29|430.99|433.02|430.72|18
1736843450000|2025-01-14 08:30:50|433.3|431|433.5|431.2|433.53|431.23|433.3|431|23
1736843460000|2025-01-14 08:31:00|433.49|431.19|433.43|431.13|433.6|431.3|433.43|431.13|24
1736843470000|2025-01-14 08:31:10|433.42|431.12|433.51|431.21|433.51|431.21|433.36|431.06|18
1736843480000|2025-01-14 08:31:20|433.49|431.19|433.47|431.17|433.53|431.23|433.36|431.06|15
1736843490000|2025-01-14 08:31:30|433.44|431.14|433.33|431.03|433.44|431.14|433.29|430.99|18
1736843500000|2025-01-14 08:31:40|433.35|431.05|433.18|430.88|433.35|431.05|433.18|430.88|16
1736843510000|2025-01-14 08:31:50|433.2|430.9|433.12|430.82|433.22|430.92|433.11|430.81|17
1736843520000|2025-01-14 08:32:00|433.11|430.81|433.11|430.81|433.15|430.85|433.04|430.74|13
1736843530000|2025-01-14 08:32:10|433.13|430.83|433.01|430.71|433.13|430.83|433.01|430.71|11
1736843540000|2025-01-14 08:32:20|433|430.7|432.63|430.33|433|430.7|432.57|430.27|20
1736843550000|2025-01-14 08:32:30|432.57|430.27|432.56|430.26|432.63|430.33|432.49|430.19|9
1736843560000|2025-01-14 08:32:40|432.52|430.22|432.53|430.23|432.53|430.23|432.52|430.22|2
1736843570000|2025-01-14 08:32:50|432.55|430.25|432.59|430.29|432.59|430.29|432.55|430.25|9
1736843580000|2025-01-14 08:33:00|432.57|430.27|432.6|430.3|432.64|430.34|432.56|430.26|14
1736843590000|2025-01-14 08:33:10|432.57|430.27|432.61|430.31|432.61|430.31|432.46|430.16|13
1736843600000|2025-01-14 08:33:20|432.65|430.35|432.59|430.29|432.65|430.35|432.58|430.28|9
1736843630000|2025-01-14 08:33:50|432.64|430.34|432.68|430.38|432.68|430.38|432.64|430.34|2
1736843640000|2025-01-14 08:34:00|432.66|430.36|432.92|430.62|432.92|430.62|432.65|430.35|20
1736843650000|2025-01-14 08:34:10|433|430.7|432.97|430.67|433|430.7|432.92|430.62|22
1736843660000|2025-01-14 08:34:20|432.99|430.69|433.09|430.79|433.12|430.82|432.98|430.68|22
1736843670000|2025-01-14 08:34:30|433.08|430.78|433.05|430.75|433.09|430.79|433.04|430.74|11
1736843680000|2025-01-14 08:34:40|433.04|430.74|432.8|430.5|433.05|430.75|432.77|430.47|17
1736843690000|2025-01-14 08:34:50|432.81|430.51|432.86|430.56|432.9|430.6|432.75|430.45|9
1736843700000|2025-01-14 08:35:00|432.89|430.59|432.98|430.68|432.98|430.68|432.82|430.52|22
1736843710000|2025-01-14 08:35:10|432.96|430.66|433.15|430.85|433.15|430.85|432.96|430.66|13
1736843720000|2025-01-14 08:35:20|433.12|430.82|433.11|430.81|433.15|430.85|433.09|430.79|12
1736843730000|2025-01-14 08:35:30|433.1|430.8|432.99|430.69|433.1|430.8|432.94|430.64|17
1736843740000|2025-01-14 08:35:40|432.96|430.66|433.01|430.71|433.04|430.74|432.95|430.65|8
1736843750000|2025-01-14 08:35:50|433|430.7|433.02|430.72|433.02|430.72|432.98|430.68|10
1736843760000|2025-01-14 08:36:00|433.01|430.71|432.79|430.49|433.04|430.74|432.79|430.49|18
1736843770000|2025-01-14 08:36:10|432.81|430.51|432.8|430.5|432.85|430.55|432.77|430.47|17
1736843780000|2025-01-14 08:36:20|432.73|430.43|432.79|430.49|432.81|430.51|432.73|430.43|16
1736843790000|2025-01-14 08:36:30|432.77|430.47|432.77|430.47|432.77|430.47|432.77|430.47|1
1736843800000|2025-01-14 08:36:40|432.87|430.57|432.97|430.67|432.97|430.67|432.87|430.57|2
1736843810000|2025-01-14 08:36:50|433.01|430.71|433.06|430.76|433.06|430.76|433.01|430.71|4
1736843820000|2025-01-14 08:37:00|433.04|430.74|433.06|430.76|433.06|430.76|433.04|430.74|2
1736843830000|2025-01-14 08:37:10|433.1|430.8|433.12|430.82|433.12|430.82|433.1|430.8|3
1736843840000|2025-01-14 08:37:20|433.13|430.83|433.15|430.85|433.15|430.85|433.13|430.83|2
1736843850000|2025-01-14 08:37:30|433.27|430.97|433.5|431.2|433.5|431.2|433.27|430.97|9
1736843860000|2025-01-14 08:37:40|433.53|431.23|433.6|431.3|433.6|431.3|433.53|431.23|8
1736843870000|2025-01-14 08:37:50|433.64|431.34|433.69|431.39|433.69|431.39|433.62|431.32|7
1736843880000|2025-01-14 08:38:00|433.73|431.43|433.8|431.5|433.86|431.56|433.72|431.42|21
1736843890000|2025-01-14 08:38:10|433.77|431.47|433.81|431.51|433.82|431.52|433.77|431.47|13
1736843900000|2025-01-14 08:38:20|433.79|431.49|433.79|431.49|433.82|431.52|433.75|431.45|12
1736843910000|2025-01-14 08:38:30|433.82|431.52|434.01|431.71|434.01|431.71|433.78|431.48|21
1736843920000|2025-01-14 08:38:40|434.02|431.72|434|431.7|434.08|431.78|433.97|431.67|21
1736843930000|2025-01-14 08:38:50|434.02|431.72|433.95|431.65|434.02|431.72|433.88|431.58|15
1736843940000|2025-01-14 08:39:00|433.9|431.6|433.78|431.48|433.9|431.6|433.71|431.41|17
1736843950000|2025-01-14 08:39:10|433.76|431.46|433.89|431.59|433.89|431.59|433.75|431.45|15
1736843960000|2025-01-14 08:39:20|433.88|431.58|433.8|431.5|433.89|431.59|433.71|431.41|16
1736843970000|2025-01-14 08:39:30|433.81|431.51|433.78|431.48|433.81|431.51|433.72|431.42|11
1736843980000|2025-01-14 08:39:40|433.77|431.47|433.84|431.54|433.88|431.58|433.76|431.46|20
1736843990000|2025-01-14 08:39:50|433.83|431.53|433.68|431.38|433.83|431.53|433.65|431.35|20
1736844000000|2025-01-14 08:40:00|433.67|431.37|433.99|431.69|434|431.7|433.67|431.37|22
1736844010000|2025-01-14 08:40:10|433.98|431.68|433.76|431.46|433.98|431.68|433.74|431.44|18
1736844020000|2025-01-14 08:40:20|433.75|431.45|433.65|431.35|433.77|431.47|433.58|431.28|13
1736844030000|2025-01-14 08:40:30|433.61|431.31|433.51|431.21|433.63|431.33|433.5|431.2|18
1736844040000|2025-01-14 08:40:40|433.52|431.22|433.57|431.27|433.57|431.27|433.52|431.22|16
1736844050000|2025-01-14 08:40:50|433.53|431.23|433.62|431.32|433.62|431.32|433.52|431.22|7
1736844060000|2025-01-14 08:41:00|433.64|431.34|433.71|431.41|433.71|431.41|433.62|431.32|8
1736844070000|2025-01-14 08:41:10|433.66|431.36|433.51|431.21|433.67|431.37|433.5|431.2|23
1736844080000|2025-01-14 08:41:20|433.5|431.2|433.39|431.09|433.51|431.21|433.29|430.99|21
1736844090000|2025-01-14 08:41:30|433.41|431.11|433.49|431.19|433.66|431.36|433.41|431.11|19
1736844100000|2025-01-14 08:41:40|433.5|431.2|433.41|431.11|433.54|431.24|433.37|431.07|17
1736844110000|2025-01-14 08:41:50|433.37|431.07|433.39|431.09|433.44|431.14|433.33|431.03|16
1736844120000|2025-01-14 08:42:00|433.4|431.1|433.35|431.05|433.4|431.1|433.34|431.04|11
1736844130000|2025-01-14 08:42:10|433.37|431.07|433.54|431.24|433.61|431.31|433.37|431.07|19
1736844140000|2025-01-14 08:42:20|433.59|431.29|433.78|431.48|433.8|431.5|433.57|431.27|16
1736844150000|2025-01-14 08:42:30|433.77|431.47|433.75|431.45|433.8|431.5|433.75|431.45|11
1736844160000|2025-01-14 08:42:40|433.73|431.43|433.42|431.12|433.73|431.43|433.4|431.1|22
1736844170000|2025-01-14 08:42:50|433.41|431.11|433.44|431.14|433.45|431.15|433.4|431.1|15
1736844180000|2025-01-14 08:43:00|433.48|431.18|433.72|431.42|433.74|431.44|433.47|431.17|18
1736844190000|2025-01-14 08:43:10|433.73|431.43|433.74|431.44|433.75|431.45|433.73|431.43|4
1736844200000|2025-01-14 08:43:20|433.73|431.43|433.71|431.41|433.77|431.47|433.71|431.41|11
1736844210000|2025-01-14 08:43:30|433.69|431.39|433.52|431.22|433.69|431.39|433.45|431.15|16
1736844230000|2025-01-14 08:43:50|433.5|431.2|433.42|431.12|433.5|431.2|433.39|431.09|9
1736844240000|2025-01-14 08:44:00|433.41|431.11|433.62|431.32|433.62|431.32|433.36|431.06|16
1736844250000|2025-01-14 08:44:10|433.63|431.33|433.45|431.15|433.64|431.34|433.44|431.14|19
1736844260000|2025-01-14 08:44:20|433.5|431.2|433.61|431.31|433.61|431.31|433.45|431.15|18
1736844270000|2025-01-14 08:44:30|433.59|431.29|433.69|431.39|433.73|431.43|433.59|431.29|17
1736844280000|2025-01-14 08:44:40|433.68|431.38|433.67|431.37|433.7|431.4|433.66|431.36|14
1736844290000|2025-01-14 08:44:50|433.68|431.38|433.57|431.27|433.69|431.39|433.51|431.21|12
1736844300000|2025-01-14 08:45:00|433.53|431.23|433.57|431.27|433.63|431.33|433.53|431.23|19
1736844310000|2025-01-14 08:45:10|433.56|431.26|433.47|431.17|433.56|431.26|433.43|431.13|19
1736844320000|2025-01-14 08:45:20|433.42|431.12|433.51|431.21|433.51|431.21|433.42|431.12|10
1736844330000|2025-01-14 08:45:30|433.5|431.2|433.51|431.21|433.56|431.26|433.48|431.18|16
1736844340000|2025-01-14 08:45:40|433.5|431.2|433.6|431.3|433.6|431.3|433.46|431.16|20
1736844350000|2025-01-14 08:45:50|433.62|431.32|433.7|431.4|433.7|431.4|433.61|431.31|6
1736844360000|2025-01-14 08:46:00|433.68|431.38|433.65|431.35|433.75|431.45|433.61|431.31|15
1736844370000|2025-01-14 08:46:10|433.7|431.4|433.54|431.24|433.7|431.4|433.53|431.23|17
1736844380000|2025-01-14 08:46:20|433.53|431.23|433.55|431.25|433.58|431.28|433.53|431.23|17
1736844390000|2025-01-14 08:46:30|433.56|431.26|433.4|431.1|433.56|431.26|433.38|431.08|22
1736844400000|2025-01-14 08:46:40|433.39|431.09|433.39|431.09|433.41|431.11|433.38|431.08|4
1736844410000|2025-01-14 08:46:50|433.42|431.12|433.4|431.1|433.44|431.14|433.39|431.09|9
1736844420000|2025-01-14 08:47:00|433.42|431.12|433.52|431.22|433.52|431.22|433.42|431.12|7
1736844430000|2025-01-14 08:47:10|433.55|431.25|433.55|431.25|433.56|431.26|433.53|431.23|6
1736844440000|2025-01-14 08:47:20|433.6|431.3|433.89|431.59|433.98|431.68|433.6|431.3|21
1736844450000|2025-01-14 08:47:30|433.86|431.56|434.15|431.85|434.15|431.85|433.84|431.54|25
1736844460000|2025-01-14 08:47:40|434.14|431.84|434.22|431.92|434.22|431.92|434.12|431.82|14
1736844470000|2025-01-14 08:47:50|434.21|431.91|434.19|431.89|434.22|431.92|434.17|431.87|12
1736844480000|2025-01-14 08:48:00|434.21|431.91|433.99|431.69|434.21|431.91|433.99|431.69|19
1736844490000|2025-01-14 08:48:10|433.95|431.65|434.13|431.83|434.16|431.86|433.95|431.65|15
1736844500000|2025-01-14 08:48:20|434.11|431.81|434.22|431.92|434.22|431.92|434.11|431.81|12
1736844510000|2025-01-14 08:48:30|434.23|431.93|434.22|431.92|434.23|431.93|434.2|431.9|17
1736844520000|2025-01-14 08:48:40|434.21|431.91|434.13|431.83|434.23|431.93|434.11|431.81|20
1736844530000|2025-01-14 08:48:50|434.09|431.79|434.07|431.77|434.09|431.79|434|431.7|16
1736844540000|2025-01-14 08:49:00|434.08|431.78|434.04|431.74|434.12|431.82|434.03|431.73|23
1736844550000|2025-01-14 08:49:10|434.03|431.73|434.06|431.76|434.08|431.78|433.99|431.69|17
1736844560000|2025-01-14 08:49:20|434.05|431.75|434.1|431.8|434.11|431.81|434.04|431.74|13
1736844570000|2025-01-14 08:49:30|434.08|431.78|433.94|431.64|434.1|431.8|433.92|431.62|17
1736844580000|2025-01-14 08:49:40|433.99|431.69|433.97|431.67|433.99|431.69|433.96|431.66|4
1736844590000|2025-01-14 08:49:50|433.96|431.66|433.96|431.66|433.98|431.68|433.84|431.54|14
1736844600000|2025-01-14 08:50:00|433.94|431.64|434.07|431.77|434.08|431.78|433.87|431.57|15
1736844610000|2025-01-14 08:50:10|434.06|431.76|434.09|431.79|434.12|431.82|434.06|431.76|9
1736844620000|2025-01-14 08:50:20|434.11|431.81|434.15|431.85|434.16|431.86|434.11|431.81|8
1736844630000|2025-01-14 08:50:30|434.14|431.84|434.15|431.85|434.18|431.88|434.14|431.84|8
1736844640000|2025-01-14 08:50:40|434.14|431.84|434.05|431.75|434.17|431.87|434.05|431.75|14
1736844650000|2025-01-14 08:50:50|434.04|431.74|433.88|431.58|434.05|431.75|433.87|431.57|9
1736844660000|2025-01-14 08:51:00|433.87|431.57|433.86|431.56|433.89|431.59|433.86|431.56|19
1736844670000|2025-01-14 08:51:10|433.88|431.58|433.75|431.45|433.88|431.58|433.73|431.43|17
1736844680000|2025-01-14 08:51:20|433.74|431.44|433.67|431.37|433.8|431.5|433.66|431.36|11
1736844690000|2025-01-14 08:51:30|433.75|431.45|433.78|431.48|433.83|431.53|433.75|431.45|14
1736844700000|2025-01-14 08:51:40|433.77|431.47|433.92|431.62|433.95|431.65|433.77|431.47|15
1736844710000|2025-01-14 08:51:50|433.93|431.63|433.96|431.66|434|431.7|433.91|431.61|14
1736844720000|2025-01-14 08:52:00|433.95|431.65|433.8|431.5|433.96|431.66|433.78|431.48|16
1736844730000|2025-01-14 08:52:10|433.81|431.51|433.81|431.51|433.88|431.58|433.8|431.5|12
1736844740000|2025-01-14 08:52:20|433.79|431.49|433.73|431.43|433.79|431.49|433.73|431.43|12
1736844750000|2025-01-14 08:52:30|433.72|431.42|433.63|431.33|433.73|431.43|433.6|431.3|11
1736844760000|2025-01-14 08:52:40|433.68|431.38|433.97|431.67|434.04|431.74|433.68|431.38|18
1736844770000|2025-01-14 08:52:50|433.98|431.68|434.15|431.85|434.15|431.85|433.96|431.66|17
1736844780000|2025-01-14 08:53:00|434.14|431.84|434.04|431.74|434.19|431.89|434.04|431.74|21
1736844790000|2025-01-14 08:53:10|434.02|431.72|433.99|431.69|434.03|431.73|433.97|431.67|16
1736844800000|2025-01-14 08:53:20|434.01|431.71|433.96|431.66|434.05|431.75|433.96|431.66|17
1736844810000|2025-01-14 08:53:30|434|431.7|434.13|431.83|434.13|431.83|434|431.7|3
1736844820000|2025-01-14 08:53:40|434.19|431.89|433.96|431.66|434.23|431.93|433.96|431.66|14
1736844830000|2025-01-14 08:53:50|433.97|431.67|433.89|431.59|433.97|431.67|433.75|431.45|16
1736844840000|2025-01-14 08:54:00|433.9|431.6|433.82|431.52|433.9|431.6|433.76|431.46|14
1736844850000|2025-01-14 08:54:10|433.78|431.48|433.55|431.25|433.78|431.48|433.54|431.24|11
1736844860000|2025-01-14 08:54:20|433.54|431.24|433.53|431.23|433.63|431.33|433.53|431.23|24
1736844870000|2025-01-14 08:54:30|433.52|431.22|433.54|431.24|433.54|431.24|433.52|431.22|7
1736844880000|2025-01-14 08:54:40|433.51|431.21|433.54|431.24|433.54|431.24|433.51|431.21|2
1736844890000|2025-01-14 08:54:50|433.47|431.17|433.54|431.24|433.54|431.24|433.47|431.17|3
1736844900000|2025-01-14 08:55:00|433.56|431.26|433.58|431.28|433.58|431.28|433.56|431.26|2
1736844910000|2025-01-14 08:55:10|433.55|431.25|433.59|431.29|433.59|431.29|433.55|431.25|3
1736844920000|2025-01-14 08:55:20|433.51|431.21|433.52|431.22|433.54|431.24|433.51|431.21|8
1736844930000|2025-01-14 08:55:30|433.64|431.34|433.74|431.44|433.74|431.44|433.64|431.34|4
1736844940000|2025-01-14 08:55:40|433.71|431.41|433.56|431.26|433.71|431.41|433.53|431.23|8
1736844950000|2025-01-14 08:55:50|433.46|431.16|433.34|431.04|433.49|431.19|433.33|431.03|14
1736844960000|2025-01-14 08:56:00|433.41|431.11|433.4|431.1|433.46|431.16|433.4|431.1|7
1736844970000|2025-01-14 08:56:10|433.39|431.09|433.3|431|433.41|431.11|433.3|431|12
1736844980000|2025-01-14 08:56:20|433.31|431.01|433.32|431.02|433.34|431.04|433.3|431|17
1736844990000|2025-01-14 08:56:30|433.37|431.07|433.31|431.01|433.42|431.12|433.3|431|16
1736845000000|2025-01-14 08:56:40|433.3|431|433.29|430.99|433.31|431.01|433.25|430.95|6
1736845010000|2025-01-14 08:56:50|433.3|431|433.23|430.93|433.35|431.05|433.23|430.93|14
1736845020000|2025-01-14 08:57:00|433.21|430.91|433.11|430.81|433.21|430.91|433.11|430.81|6
1736845050000|2025-01-14 08:57:30|433.17|430.87|433.2|430.9|433.2|430.9|433.16|430.86|6
1736845060000|2025-01-14 08:57:40|433.18|430.88|433.15|430.85|433.18|430.88|433.13|430.83|9
1736845070000|2025-01-14 08:57:50|433.14|430.84|433.14|430.84|433.14|430.84|433.14|430.84|1
1736845080000|2025-01-14 08:58:00|433.2|430.9|433.23|430.93|433.23|430.93|433.2|430.9|2
1736845090000|2025-01-14 08:58:10|433.29|430.99|433.28|430.98|433.31|431.01|433.26|430.96|11
1736845110000|2025-01-14 08:58:30|433.22|430.92|433.15|430.85|433.22|430.92|433.15|430.85|3
1736845120000|2025-01-14 08:58:40|433.16|430.86|433.15|430.85|433.21|430.91|433.15|430.85|10
1736845130000|2025-01-14 08:58:50|433.16|430.86|433.15|430.85|433.16|430.86|433.14|430.84|6
1736845140000|2025-01-14 08:59:00|433.22|430.92|433.24|430.94|433.26|430.96|433.22|430.92|7
1736845150000|2025-01-14 08:59:10|433.22|430.92|433.2|430.9|433.24|430.94|433.2|430.9|3
1736845160000|2025-01-14 08:59:20|433.24|430.94|433.24|430.94|433.24|430.94|433.24|430.94|1
1736845180000|2025-01-14 08:59:40|433.15|430.85|433.07|430.77|433.16|430.86|433.07|430.77|17
1736845190000|2025-01-14 08:59:50|433.06|430.76|433.06|430.76|433.06|430.76|433.06|430.76|1
1736845200000|2025-01-14 09:00:00|433.11|430.81|433.1|430.8|433.11|430.81|433.09|430.79|5
1736845210000|2025-01-14 09:00:10|433.08|430.78|433.15|430.85|433.16|430.86|433.06|430.76|15
1736845220000|2025-01-14 09:00:20|433.16|430.86|433.2|430.9|433.2|430.9|433.12|430.82|14
1736845230000|2025-01-14 09:00:30|433.23|430.93|433.18|430.88|433.23|430.93|433.18|430.88|14
1736845240000|2025-01-14 09:00:40|433.16|430.86|433.16|430.86|433.16|430.86|433.04|430.74|9
1736845250000|2025-01-14 09:00:50|433.17|430.87|433.13|430.83|433.17|430.87|433.11|430.81|10
1736845260000|2025-01-14 09:01:00|433.18|430.88|433.18|430.88|433.2|430.9|433.14|430.84|12
1736845270000|2025-01-14 09:01:10|433.25|430.95|433.24|430.94|433.27|430.97|433.23|430.93|16
1736845280000|2025-01-14 09:01:20|433.23|430.93|433.23|430.93|433.23|430.93|433.23|430.93|1
1736845290000|2025-01-14 09:01:30|433.32|431.02|433.34|431.04|433.35|431.05|433.32|431.02|6
1736845300000|2025-01-14 09:01:40|433.33|431.03|433.62|431.32|433.63|431.33|433.33|431.03|13
1736845320000|2025-01-14 09:02:00|433.7|431.4|433.7|431.4|433.7|431.4|433.7|431.4|1
1736845330000|2025-01-14 09:02:10|433.76|431.46|433.89|431.59|433.89|431.59|433.76|431.46|11
1736845340000|2025-01-14 09:02:20|433.88|431.58|433.76|431.46|433.88|431.58|433.75|431.45|8
1736845350000|2025-01-14 09:02:30|433.83|431.53|433.66|431.36|433.84|431.54|433.6|431.3|20
1736845360000|2025-01-14 09:02:40|433.73|431.43|433.6|431.3|433.75|431.45|433.6|431.3|14
1736845370000|2025-01-14 09:02:50|433.62|431.32|433.82|431.52|433.83|431.53|433.6|431.3|9
1736845380000|2025-01-14 09:03:00|433.83|431.53|433.79|431.49|433.83|431.53|433.78|431.48|16
1736845390000|2025-01-14 09:03:10|433.8|431.5|433.51|431.21|433.8|431.5|433.51|431.21|20
1736845400000|2025-01-14 09:03:20|433.5|431.2|433.44|431.14|433.53|431.23|433.39|431.09|23
1736845410000|2025-01-14 09:03:30|433.48|431.18|433.77|431.47|433.77|431.47|433.44|431.14|19
1736845420000|2025-01-14 09:03:40|433.75|431.45|433.44|431.14|433.8|431.5|433.43|431.13|20
1736845430000|2025-01-14 09:03:50|433.45|431.15|433.51|431.21|433.53|431.23|433.4|431.1|15
1736845440000|2025-01-14 09:04:00|433.49|431.19|433.42|431.12|433.53|431.23|433.38|431.08|26
1736845450000|2025-01-14 09:04:10|433.48|431.18|433.46|431.16|433.55|431.25|433.4|431.1|20
1736845460000|2025-01-14 09:04:20|433.48|431.18|433.35|431.05|433.5|431.2|433.32|431.02|27
1736845470000|2025-01-14 09:04:30|433.33|431.03|433.2|430.9|433.36|431.06|433.18|430.88|15
1736845480000|2025-01-14 09:04:40|433.21|430.91|433.01|430.71|433.21|430.91|433|430.7|22
1736845490000|2025-01-14 09:04:50|433.03|430.73|433.02|430.72|433.06|430.76|432.89|430.59|19
1736845500000|2025-01-14 09:05:00|432.98|430.68|433.07|430.77|433.08|430.78|432.92|430.62|22
1736845510000|2025-01-14 09:05:10|433.02|430.72|433.14|430.84|433.21|430.91|433.02|430.72|21
1736845520000|2025-01-14 09:05:20|433.11|430.81|433.11|430.81|433.2|430.9|433.11|430.81|25
1736845530000|2025-01-14 09:05:30|433.09|430.79|433.1|430.8|433.14|430.84|433.03|430.73|20
1736845540000|2025-01-14 09:05:40|433.09|430.79|433.41|431.11|433.41|431.11|433.03|430.73|14
1736845550000|2025-01-14 09:05:50|433.45|431.15|433.48|431.18|433.61|431.31|433.45|431.15|23
1736845560000|2025-01-14 09:06:00|433.51|431.21|433.46|431.16|433.54|431.24|433.42|431.12|23
1736845570000|2025-01-14 09:06:10|433.47|431.17|433.4|431.1|433.48|431.18|433.4|431.1|15
1736845580000|2025-01-14 09:06:20|433.41|431.11|433.01|430.71|433.45|431.15|432.99|430.69|21
1736845590000|2025-01-14 09:06:30|433.06|430.76|432.88|430.58|433.07|430.77|432.87|430.57|15
1736845600000|2025-01-14 09:06:40|432.9|430.6|432.85|430.55|432.95|430.65|432.81|430.51|15
1736845610000|2025-01-14 09:06:50|432.8|430.5|432.82|430.52|432.84|430.54|432.79|430.49|6
1736845620000|2025-01-14 09:07:00|432.97|430.67|433.31|431.01|433.31|431.01|432.97|430.67|14
1736845630000|2025-01-14 09:07:10|433.32|431.02|433.21|430.91|433.32|431.02|433.19|430.89|18
1736845640000|2025-01-14 09:07:20|433.2|430.9|433.31|431.01|433.38|431.08|433.2|430.9|10
1736845650000|2025-01-14 09:07:30|433.3|431|433.1|430.8|433.3|431|432.98|430.68|23
1736845660000|2025-01-14 09:07:40|433.17|430.87|433.29|430.99|433.34|431.04|433.16|430.86|14
1736845670000|2025-01-14 09:07:50|433.27|430.97|433.3|431|433.35|431.05|433.19|430.89|17
1736845680000|2025-01-14 09:08:00|433.31|431.01|433.42|431.12|433.42|431.12|433.3|431|14
1736845690000|2025-01-14 09:08:10|433.37|431.07|433.18|430.88|433.37|431.07|433.17|430.87|23
1736845700000|2025-01-14 09:08:20|433.22|430.92|433.24|430.94|433.24|430.94|433.17|430.87|6
1736845710000|2025-01-14 09:08:30|433.22|430.92|433.34|431.04|433.35|431.05|433.16|430.86|14
1736845720000|2025-01-14 09:08:40|433.36|431.06|433.49|431.19|433.59|431.29|433.36|431.06|20
1736845730000|2025-01-14 09:08:50|433.48|431.18|433.54|431.24|433.55|431.25|433.48|431.18|10
1736845740000|2025-01-14 09:09:00|433.56|431.26|433.43|431.13|433.56|431.26|433.42|431.12|21
1736845750000|2025-01-14 09:09:10|433.42|431.12|433.35|431.05|433.44|431.14|433.32|431.02|25
1736845760000|2025-01-14 09:09:20|433.36|431.06|433.32|431.02|433.38|431.08|433.25|430.95|13
1736845770000|2025-01-14 09:09:30|433.31|431.01|433.4|431.1|433.42|431.12|433.29|430.99|16
1736845780000|2025-01-14 09:09:40|433.41|431.11|433.35|431.05|433.5|431.2|433.35|431.05|16
1736845790000|2025-01-14 09:09:50|433.34|431.04|433.36|431.06|433.4|431.1|433.28|430.98|17
1736845800000|2025-01-14 09:10:00|433.37|431.07|433.5|431.2|433.51|431.21|433.34|431.04|20
1736845810000|2025-01-14 09:10:10|433.51|431.21|433.42|431.12|433.51|431.21|433.4|431.1|22
1736845820000|2025-01-14 09:10:20|433.43|431.13|433.76|431.46|433.76|431.46|433.43|431.13|12
1736845830000|2025-01-14 09:10:30|433.78|431.48|433.8|431.5|433.83|431.53|433.75|431.45|12
1736845840000|2025-01-14 09:10:40|433.81|431.51|433.85|431.55|433.88|431.58|433.81|431.51|13
1736845850000|2025-01-14 09:10:50|433.87|431.57|433.81|431.51|433.9|431.6|433.79|431.49|16
1736845860000|2025-01-14 09:11:00|433.8|431.5|433.74|431.44|433.8|431.5|433.73|431.43|21
1736845870000|2025-01-14 09:11:10|433.75|431.45|433.81|431.51|433.81|431.51|433.75|431.45|4
1736845880000|2025-01-14 09:11:20|433.83|431.53|433.83|431.53|433.86|431.56|433.79|431.49|11
1736845890000|2025-01-14 09:11:30|433.84|431.54|433.83|431.53|433.84|431.54|433.74|431.44|7
1736845900000|2025-01-14 09:11:40|433.72|431.42|433.63|431.33|433.72|431.42|433.6|431.3|18
1736845910000|2025-01-14 09:11:50|433.61|431.31|433.68|431.38|433.76|431.46|433.61|431.31|13
1736845920000|2025-01-14 09:12:00|433.69|431.39|433.66|431.36|433.83|431.53|433.58|431.28|17
1736845930000|2025-01-14 09:12:10|433.67|431.37|433.88|431.58|433.89|431.59|433.66|431.36|23
1736845940000|2025-01-14 09:12:20|433.85|431.55|433.94|431.64|433.94|431.64|433.81|431.51|13
1736845950000|2025-01-14 09:12:30|433.95|431.65|433.84|431.54|433.99|431.69|433.81|431.51|17
1736845960000|2025-01-14 09:12:40|433.83|431.53|433.82|431.52|433.84|431.54|433.81|431.51|8
1736845970000|2025-01-14 09:12:50|433.81|431.51|433.88|431.58|433.88|431.58|433.81|431.51|10
1736845980000|2025-01-14 09:13:00|433.87|431.57|433.96|431.66|433.99|431.69|433.87|431.57|20
1736845990000|2025-01-14 09:13:10|434.02|431.72|434.17|431.87|434.17|431.87|434.02|431.72|17
1736846000000|2025-01-14 09:13:20|434.16|431.86|434.24|431.94|434.26|431.96|434.14|431.84|11
1736846010000|2025-01-14 09:13:30|434.16|431.86|434.16|431.86|434.19|431.89|434.11|431.81|13
1736846020000|2025-01-14 09:13:40|434.17|431.87|434.14|431.84|434.18|431.88|434.1|431.8|24
1736846030000|2025-01-14 09:13:50|434.13|431.83|434.19|431.89|434.24|431.94|434.1|431.8|19
1736846040000|2025-01-14 09:14:00|434.21|431.91|434.32|432.02|434.32|432.02|434.17|431.87|18
1736846050000|2025-01-14 09:14:10|434.3|432|434.31|432.01|434.33|432.03|434.28|431.98|13
1736846060000|2025-01-14 09:14:20|434.3|432|434.3|432|434.31|432.01|434.26|431.96|10
1736846070000|2025-01-14 09:14:30|434.28|431.98|434.37|432.07|434.39|432.09|434.28|431.98|21
1736846080000|2025-01-14 09:14:40|434.36|432.06|434.34|432.04|434.36|432.06|434.33|432.03|9
1736846090000|2025-01-14 09:14:50|434.35|432.05|434.49|432.19|434.54|432.24|434.33|432.03|18
1736846100000|2025-01-14 09:15:00|434.51|432.21|434.36|432.06|434.51|432.21|434.35|432.05|27
1736846110000|2025-01-14 09:15:10|434.37|432.07|434.3|432|434.37|432.07|434.3|432|20
1736846120000|2025-01-14 09:15:20|434.32|432.02|434.53|432.23|434.53|432.23|434.32|432.02|15
1736846130000|2025-01-14 09:15:30|434.54|432.24|434.69|432.39|434.74|432.44|434.52|432.22|26
1736846140000|2025-01-14 09:15:40|434.68|432.38|434.79|432.49|434.79|432.49|434.68|432.38|23
1736846150000|2025-01-14 09:15:50|434.78|432.48|434.83|432.53|434.85|432.55|434.78|432.48|19
1736846160000|2025-01-14 09:16:00|434.81|432.51|434.7|432.4|434.85|432.55|434.7|432.4|19
1736846170000|2025-01-14 09:16:10|434.67|432.37|434.39|432.09|434.67|432.37|434.39|432.09|20
1736846180000|2025-01-14 09:16:20|434.4|432.1|434.36|432.06|434.42|432.12|434.3|432|20
1736846190000|2025-01-14 09:16:30|434.35|432.05|434.29|431.99|434.35|432.05|434.23|431.93|17
1736846200000|2025-01-14 09:16:40|434.28|431.98|434.26|431.96|434.35|432.05|434.25|431.95|22
1736846210000|2025-01-14 09:16:50|434.27|431.97|434.33|432.03|434.33|432.03|434.24|431.94|23
1736846220000|2025-01-14 09:17:00|434.32|432.02|434.38|432.08|434.38|432.08|434.31|432.01|9
1736846230000|2025-01-14 09:17:10|434.39|432.09|434.41|432.11|434.43|432.13|434.36|432.06|27
1736846240000|2025-01-14 09:17:20|434.4|432.1|434.48|432.18|434.48|432.18|434.38|432.08|20
1736846250000|2025-01-14 09:17:30|434.46|432.16|434.41|432.11|434.47|432.17|434.41|432.11|4
1736846260000|2025-01-14 09:17:40|434.4|432.1|434.2|431.9|434.4|432.1|434.19|431.89|11
1736846270000|2025-01-14 09:17:50|434.21|431.91|434.36|432.06|434.37|432.07|434.21|431.91|23
1736846280000|2025-01-14 09:18:00|434.37|432.07|434.3|432|434.37|432.07|434.27|431.97|12
1736846290000|2025-01-14 09:18:10|434.29|431.99|434.3|432|434.31|432.01|434.27|431.97|13
1736846300000|2025-01-14 09:18:20|434.27|431.97|434.36|432.06|434.37|432.07|434.27|431.97|17
1736846310000|2025-01-14 09:18:30|434.37|432.07|434.36|432.06|434.38|432.08|434.3|432|14
1736846320000|2025-01-14 09:18:40|434.37|432.07|434.71|432.41|434.72|432.42|434.37|432.07|27
1736846330000|2025-01-14 09:18:50|434.7|432.4|434.72|432.42|434.74|432.44|434.68|432.38|19
1736846340000|2025-01-14 09:19:00|434.73|432.43|434.62|432.32|434.73|432.43|434.61|432.31|9
1736846350000|2025-01-14 09:19:10|434.68|432.38|434.77|432.47|434.77|432.47|434.67|432.37|15
1736846360000|2025-01-14 09:19:20|434.8|432.5|434.83|432.53|434.84|432.54|434.79|432.49|13
1736846370000|2025-01-14 09:19:30|434.84|432.54|434.84|432.54|434.84|432.54|434.84|432.54|1
1736846380000|2025-01-14 09:19:40|434.96|432.66|435.05|432.75|435.09|432.79|434.96|432.66|13
1736846390000|2025-01-14 09:19:50|435.04|432.74|435.05|432.75|435.06|432.76|435.02|432.72|12
1736846400000|2025-01-14 09:20:00|435.06|432.76|435.2|432.9|435.24|432.94|435.03|432.73|25
1736846410000|2025-01-14 09:20:10|435.22|432.92|435.28|432.98|435.28|432.98|435.19|432.89|15
1736846420000|2025-01-14 09:20:20|435.18|432.88|435.27|432.97|435.27|432.97|435.16|432.86|7
1736846430000|2025-01-14 09:20:30|435.24|432.94|435.2|432.9|435.24|432.94|435.15|432.85|12
1736846440000|2025-01-14 09:20:40|435.18|432.88|435.28|432.98|435.28|432.98|435.16|432.86|15
1736846450000|2025-01-14 09:20:50|435.27|432.97|435.28|432.98|435.28|432.98|435.27|432.97|6
1736846520000|2025-01-14 09:22:00|435.36|433.06|435.44|433.14|435.44|433.14|435.36|433.06|2
1736846530000|2025-01-14 09:22:10|435.61|433.31|435.75|433.45|435.76|433.46|435.61|433.31|5
1736846540000|2025-01-14 09:22:20|435.74|433.44|435.76|433.46|435.79|433.49|435.74|433.44|11
1736846550000|2025-01-14 09:22:30|435.75|433.45|435.91|433.61|435.91|433.61|435.74|433.44|17
1736846560000|2025-01-14 09:22:40|435.95|433.65|435.94|433.64|435.97|433.67|435.93|433.63|7
1736846570000|2025-01-14 09:22:50|435.93|433.63|435.92|433.62|435.94|433.64|435.91|433.61|11
1736846580000|2025-01-14 09:23:00|435.93|433.63|435.93|433.63|435.93|433.63|435.93|433.63|1
1736846590000|2025-01-14 09:23:10|435.94|433.64|435.93|433.63|435.94|433.64|435.89|433.59|8
1736846610000|2025-01-14 09:23:30|435.94|433.64|436.15|433.85|436.15|433.85|435.94|433.64|15
1736846660000|2025-01-14 09:24:20|436.33|434.03|436.51|434.21|436.51|434.21|436.33|434.03|13
1736846670000|2025-01-14 09:24:30|436.48|434.18|436.81|434.51|436.93|434.63|436.48|434.18|13
1736846680000|2025-01-14 09:24:40|436.85|434.55|437.16|434.86|437.16|434.86|436.82|434.52|23
1736846690000|2025-01-14 09:24:50|437.17|434.87|437.08|434.78|437.17|434.87|437.07|434.77|9
1736846700000|2025-01-14 09:25:00|437.09|434.79|437.13|434.83|437.21|434.91|437.07|434.77|13
1736846710000|2025-01-14 09:25:10|437.14|434.84|437.05|434.75|437.23|434.93|437.04|434.74|17
1736846720000|2025-01-14 09:25:20|437.06|434.76|437.14|434.84|437.14|434.84|436.92|434.62|22
1736846730000|2025-01-14 09:25:30|437.17|434.87|437.45|435.15|437.49|435.19|437.17|434.87|25
1736846740000|2025-01-14 09:25:40|437.44|435.14|437.01|434.71|437.44|435.14|436.99|434.69|27
1736846750000|2025-01-14 09:25:50|437.03|434.73|437.28|434.98|437.3|435|437.03|434.73|29
1736846760000|2025-01-14 09:26:00|437.26|434.96|437.14|434.84|437.44|435.14|437.14|434.84|27
1736846770000|2025-01-14 09:26:10|437.2|434.9|437.53|435.23|437.53|435.23|437.05|434.75|30
1736846780000|2025-01-14 09:26:20|437.55|435.25|437.46|435.16|437.57|435.27|437.45|435.15|23
1736846790000|2025-01-14 09:26:30|437.53|435.23|437.63|435.33|437.64|435.34|437.51|435.21|27
1736846800000|2025-01-14 09:26:40|437.64|435.34|438.25|435.95|438.25|435.95|437.55|435.25|21
1736846810000|2025-01-14 09:26:50|438.26|435.96|438.67|436.37|438.72|436.42|438.26|435.96|23
1736846820000|2025-01-14 09:27:00|438.66|436.36|438.59|436.29|438.69|436.39|438.56|436.26|19
1736846830000|2025-01-14 09:27:10|438.6|436.3|438.66|436.36|438.66|436.36|438.6|436.3|10
1736846840000|2025-01-14 09:27:20|438.67|436.37|438.57|436.27|438.69|436.39|438.57|436.27|15
1736846850000|2025-01-14 09:27:30|438.62|436.32|438.67|436.37|438.7|436.4|438.61|436.31|10
1736846860000|2025-01-14 09:27:40|438.68|436.38|438.72|436.42|438.76|436.46|438.67|436.37|18
1736846870000|2025-01-14 09:27:50|438.7|436.4|438.7|436.4|438.71|436.41|438.68|436.38|11
1736846880000|2025-01-14 09:28:00|438.69|436.39|438.71|436.41|438.79|436.49|438.65|436.35|22
1736846890000|2025-01-14 09:28:10|438.72|436.42|438.73|436.43|438.76|436.46|438.71|436.41|17
1736846900000|2025-01-14 09:28:20|438.74|436.44|438.73|436.43|438.74|436.44|438.63|436.33|15
1736846910000|2025-01-14 09:28:30|438.74|436.44|438.72|436.42|438.74|436.44|438.72|436.42|5
1736846920000|2025-01-14 09:28:40|438.73|436.43|438.49|436.19|438.73|436.43|438.49|436.19|18
1736846930000|2025-01-14 09:28:50|438.47|436.17|438.55|436.25|438.62|436.32|438.41|436.11|21
1736846940000|2025-01-14 09:29:00|438.53|436.23|438.3|436|438.54|436.24|438.28|435.98|14
1736846950000|2025-01-14 09:29:10|438.31|436.01|438.02|435.72|438.31|436.01|437.97|435.67|22
1736846960000|2025-01-14 09:29:20|437.97|435.67|437.87|435.57|438.02|435.72|437.87|435.57|8
1736846970000|2025-01-14 09:29:30|437.73|435.43|437.61|435.31|437.73|435.43|437.52|435.22|28
1736846980000|2025-01-14 09:29:40|437.62|435.32|437.82|435.52|437.82|435.52|437.62|435.32|12
1736846990000|2025-01-14 09:29:50|437.83|435.53|437.78|435.48|437.96|435.66|437.77|435.47|23
1736847000000|2025-01-14 09:30:00|437.8|435.5|437.32|435.02|437.87|435.57|437.3|435|31
1736847010000|2025-01-14 09:30:10|437.28|434.98|437.05|434.75|437.28|434.98|437.01|434.71|27
1736847020000|2025-01-14 09:30:20|437.06|434.76|437.1|434.8|437.18|434.88|437.06|434.76|30
1736847030000|2025-01-14 09:30:30|437.12|434.82|437.47|435.17|437.47|435.17|437.12|434.82|22
1736847040000|2025-01-14 09:30:40|437.53|435.23|437.48|435.18|437.53|435.23|437.38|435.08|17
1736847050000|2025-01-14 09:30:50|437.47|435.17|437.38|435.08|437.48|435.18|437.28|434.98|20
1736847060000|2025-01-14 09:31:00|437.37|435.07|437.13|434.83|437.37|435.07|437.13|434.83|19
1736847070000|2025-01-14 09:31:10|437.14|434.84|437.14|434.84|437.24|434.94|437.14|434.84|24
1736847080000|2025-01-14 09:31:20|437.13|434.83|437.69|435.39|437.69|435.39|437.11|434.81|27
1736847090000|2025-01-14 09:31:30|437.71|435.41|437.83|435.53|438.03|435.73|437.71|435.41|24
1736847100000|2025-01-14 09:31:40|437.79|435.49|437.76|435.46|437.79|435.49|437.66|435.36|24
1736847110000|2025-01-14 09:31:50|437.78|435.48|437.71|435.41|437.87|435.57|437.71|435.41|22
1736847120000|2025-01-14 09:32:00|437.67|435.37|437.79|435.49|437.79|435.49|437.67|435.37|15
1736847140000|2025-01-14 09:32:20|437.55|435.25|437.49|435.19|437.55|435.25|437.31|435.01|14
1736847150000|2025-01-14 09:32:30|437.5|435.2|437.11|434.81|437.56|435.26|437.1|434.8|25
1736847160000|2025-01-14 09:32:40|437.15|434.85|437.59|435.29|437.63|435.33|437.14|434.84|22
1736847170000|2025-01-14 09:32:50|437.6|435.3|438|435.7|438.01|435.71|437.6|435.3|22
1736847180000|2025-01-14 09:33:00|438.03|435.73|437.9|435.6|438.11|435.81|437.87|435.57|23
1736847190000|2025-01-14 09:33:10|437.89|435.59|437.97|435.67|438.13|435.83|437.89|435.59|21
1736847200000|2025-01-14 09:33:20|437.94|435.64|438.1|435.8|438.12|435.82|437.94|435.64|22
1736847210000|2025-01-14 09:33:30|438.11|435.81|438.22|435.92|438.23|435.93|438.1|435.8|20
1736847220000|2025-01-14 09:33:40|438.26|435.96|438.44|436.14|438.49|436.19|438.25|435.95|25
1736847230000|2025-01-14 09:33:50|438.42|436.12|438.16|435.86|438.42|436.12|438.15|435.85|17
1736847240000|2025-01-14 09:34:00|438.15|435.85|438.59|436.29|438.6|436.3|438.11|435.81|32
1736847250000|2025-01-14 09:34:10|438.58|436.28|438.46|436.16|438.58|436.28|438.43|436.13|15
1736847260000|2025-01-14 09:34:20|438.44|436.14|438.25|435.95|438.53|436.23|438.25|435.95|26
1736847270000|2025-01-14 09:34:30|438.3|436|438.62|436.32|438.62|436.32|438.3|436|26
1736847280000|2025-01-14 09:34:40|438.59|436.29|438.71|436.41|438.74|436.44|438.54|436.24|21
1736847290000|2025-01-14 09:34:50|438.72|436.42|438.77|436.47|438.77|436.47|438.69|436.39|18
1736847300000|2025-01-14 09:35:00|438.8|436.5|438.8|436.5|438.8|436.5|438.8|436.5|1
1736847310000|2025-01-14 09:35:10|438.82|436.52|439.11|436.81|439.11|436.81|438.82|436.52|6
1736847320000|2025-01-14 09:35:20|439.1|436.8|438.91|436.61|439.1|436.8|438.79|436.49|12
1736847330000|2025-01-14 09:35:30|438.96|436.66|438.93|436.63|439.02|436.72|438.9|436.6|24
1736847340000|2025-01-14 09:35:40|438.92|436.62|438.76|436.46|439.03|436.73|438.73|436.43|26
1736847350000|2025-01-14 09:35:50|438.75|436.45|438.96|436.66|438.96|436.66|438.58|436.28|25
1736847360000|2025-01-14 09:36:00|438.89|436.59|438.71|436.41|438.89|436.59|438.71|436.41|28
1736847370000|2025-01-14 09:36:10|438.78|436.48|438.62|436.32|438.78|436.48|438.61|436.31|25
1736847380000|2025-01-14 09:36:20|438.57|436.27|438.45|436.15|438.57|436.27|438.45|436.15|28
1736847390000|2025-01-14 09:36:30|438.48|436.18|439.11|436.81|439.11|436.81|438.48|436.18|23
1736847440000|2025-01-14 09:37:20|439.14|436.84|439.14|436.84|439.14|436.84|439.14|436.84|1
1736847450000|2025-01-14 09:37:30|439.19|436.89|439.24|436.94|439.24|436.94|439.19|436.89|2
1736847460000|2025-01-14 09:37:40|439.21|436.91|439.24|436.94|439.24|436.94|439.19|436.89|5
1736847480000|2025-01-14 09:38:00|439.18|436.88|439.24|436.94|439.24|436.94|439.14|436.84|4
1736847490000|2025-01-14 09:38:10|439.29|436.99|439.71|437.41|439.86|437.56|439.29|436.99|7
1736847500000|2025-01-14 09:38:20|439.62|437.32|439.69|437.39|439.77|437.47|439.62|437.32|23
1736847510000|2025-01-14 09:38:30|439.72|437.42|439.83|437.53|439.83|437.53|439.63|437.33|26
1736847520000|2025-01-14 09:38:40|439.82|437.52|439.76|437.46|439.83|437.53|439.72|437.42|15
1736847530000|2025-01-14 09:38:50|439.77|437.47|439.57|437.27|439.78|437.48|439.56|437.26|17
1736847540000|2025-01-14 09:39:00|439.43|437.13|439.25|436.95|439.43|437.13|439.2|436.9|25
1736847550000|2025-01-14 09:39:10|439.24|436.94|439.2|436.9|439.26|436.96|439.05|436.75|23
1736847560000|2025-01-14 09:39:20|439.19|436.89|439.01|436.71|439.19|436.89|439.01|436.71|14
1736847570000|2025-01-14 09:39:30|439|436.7|439.04|436.74|439.13|436.83|438.86|436.56|26
1736847580000|2025-01-14 09:39:40|439.03|436.73|438.87|436.57|439.03|436.73|438.83|436.53|22
1736847590000|2025-01-14 09:39:50|438.86|436.56|439.13|436.83|439.15|436.85|438.8|436.5|18
1736847600000|2025-01-14 09:40:00|439.14|436.84|439.35|437.05|439.35|437.05|439.14|436.84|14
1736847610000|2025-01-14 09:40:10|439.52|437.22|439.53|437.23|439.79|437.49|439.51|437.21|13
1736847620000|2025-01-14 09:40:20|439.52|437.22|439.67|437.37|439.67|437.37|439.48|437.18|27
1736847630000|2025-01-14 09:40:30|439.66|437.36|439.59|437.29|439.66|437.36|439.59|437.29|20
1736847640000|2025-01-14 09:40:40|439.58|437.28|439.38|437.08|439.58|437.28|439.31|437.01|22
1736847650000|2025-01-14 09:40:50|439.4|437.1|439.39|437.09|439.4|437.1|439.36|437.06|5
1736847660000|2025-01-14 09:41:00|439.4|437.1|439.63|437.33|439.72|437.42|439.4|437.1|18
1736847670000|2025-01-14 09:41:10|439.66|437.36|439.68|437.38|439.71|437.41|439.59|437.29|21
1736847680000|2025-01-14 09:41:20|439.67|437.37|439.59|437.29|439.68|437.38|439.58|437.28|19
1736847690000|2025-01-14 09:41:30|439.6|437.3|439.53|437.23|439.63|437.33|439.46|437.16|28
1736847700000|2025-01-14 09:41:40|439.52|437.22|439.41|437.11|439.53|437.23|439.4|437.1|16
1736847710000|2025-01-14 09:41:50|439.4|437.1|439.27|436.97|439.4|437.1|439.27|436.97|16
1736847720000|2025-01-14 09:42:00|439.28|436.98|439.42|437.12|439.42|437.12|439.25|436.95|21
1736847730000|2025-01-14 09:42:10|439.4|437.1|439.67|437.37|439.69|437.39|439.4|437.1|17
1736847740000|2025-01-14 09:42:20|439.66|437.36|439.63|437.33|439.68|437.38|439.63|437.33|12
1736847750000|2025-01-14 09:42:30|439.62|437.32|439.56|437.26|439.65|437.35|439.56|437.26|18
1736847760000|2025-01-14 09:42:40|439.57|437.27|439.48|437.18|439.57|437.27|439.44|437.14|20
1736847770000|2025-01-14 09:42:50|439.49|437.19|439.43|437.13|439.71|437.41|439.43|437.13|21
1736847780000|2025-01-14 09:43:00|439.38|437.08|439.28|436.98|439.39|437.09|439.28|436.98|22
1736847790000|2025-01-14 09:43:10|439.29|436.99|439.29|436.99|439.3|437|439.26|436.96|17
1736847800000|2025-01-14 09:43:20|439.3|437|439.38|437.08|439.4|437.1|439.3|437|10
1736847810000|2025-01-14 09:43:30|439.39|437.09|439.35|437.05|439.39|437.09|439.35|437.05|8
1736847820000|2025-01-14 09:43:40|439.34|437.04|439.35|437.05|439.35|437.05|439.34|437.04|2
1736847830000|2025-01-14 09:43:50|439.31|437.01|439.15|436.85|439.31|437.01|439.13|436.83|22
1736847840000|2025-01-14 09:44:00|439.2|436.9|439.42|437.12|439.45|437.15|439.19|436.89|13
1736847850000|2025-01-14 09:44:10|439.41|437.11|439.38|437.08|439.42|437.12|439.37|437.07|16
1736847860000|2025-01-14 09:44:20|439.37|437.07|439.33|437.03|439.37|437.07|439.31|437.01|16
1736847870000|2025-01-14 09:44:30|439.34|437.04|439.4|437.1|439.46|437.16|439.34|437.04|21
1736847880000|2025-01-14 09:44:40|439.39|437.09|439.3|437|439.5|437.2|439.3|437|19
1736847890000|2025-01-14 09:44:50|439.29|436.99|439.3|437|439.32|437.02|439.28|436.98|13
1736847900000|2025-01-14 09:45:00|439.29|436.99|438.92|436.62|439.29|436.99|438.92|436.62|26
1736847910000|2025-01-14 09:45:10|438.85|436.55|438.6|436.3|438.85|436.55|438.54|436.24|28
1736847920000|2025-01-14 09:45:20|438.67|436.37|439.54|437.24|439.54|437.24|438.66|436.36|24
1736847930000|2025-01-14 09:45:30|439.53|437.23|439.51|437.21|439.64|437.34|439.51|437.21|13
1736847940000|2025-01-14 09:45:40|439.5|437.2|439.92|437.62|439.96|437.66|439.49|437.19|22
1736847950000|2025-01-14 09:45:50|439.95|437.65|439.73|437.43|440.02|437.72|439.73|437.43|22
1736847960000|2025-01-14 09:46:00|439.7|437.4|439.77|437.47|439.86|437.56|439.62|437.32|16
1736847970000|2025-01-14 09:46:10|439.76|437.46|439.67|437.37|439.78|437.48|439.65|437.35|27
1736847980000|2025-01-14 09:46:20|439.64|437.34|439.76|437.46|439.79|437.49|439.55|437.25|23
1736847990000|2025-01-14 09:46:30|439.73|437.43|439.85|437.55|439.88|437.58|439.64|437.34|26
1736848000000|2025-01-14 09:46:40|439.86|437.56|439.95|437.65|440.12|437.82|439.86|437.56|22
1736848010000|2025-01-14 09:46:50|439.96|437.66|440.1|437.8|440.12|437.82|439.94|437.64|18
1736848020000|2025-01-14 09:47:00|440.11|437.81|440.2|437.9|440.22|437.92|440.03|437.73|16
1736848030000|2025-01-14 09:47:10|440.22|437.92|440.03|437.73|440.22|437.92|439.96|437.66|23
1736848040000|2025-01-14 09:47:20|440.05|437.75|440.42|438.12|440.57|438.27|440.05|437.75|26
1736848050000|2025-01-14 09:47:30|440.41|438.11|440.26|437.96|440.5|438.2|440.26|437.96|19
1736848060000|2025-01-14 09:47:40|440.25|437.95|440.55|438.25|440.56|438.26|440.18|437.88|28
1736848070000|2025-01-14 09:47:50|440.56|438.26|440.49|438.19|440.58|438.28|440.49|438.19|12
1736848080000|2025-01-14 09:48:00|440.5|438.2|440.56|438.26|440.58|438.28|440.4|438.1|27
1736848090000|2025-01-14 09:48:10|440.54|438.24|440.44|438.14|440.56|438.26|440.4|438.1|27
1736848100000|2025-01-14 09:48:20|440.45|438.15|440.3|438|440.51|438.21|440.27|437.97|26
1736848110000|2025-01-14 09:48:30|440.33|438.03|440.01|437.71|440.34|438.04|440|437.7|22
1736848120000|2025-01-14 09:48:40|440|437.7|440.21|437.91|440.27|437.97|440|437.7|19
1736848130000|2025-01-14 09:48:50|440.2|437.9|440.85|438.55|440.85|438.55|440.2|437.9|5
1736848150000|2025-01-14 09:49:10|441.08|438.78|441.3|439|441.32|439.02|441.08|438.78|5
1736848160000|2025-01-14 09:49:20|441.22|438.92|441.29|438.99|441.29|438.99|441.06|438.76|20
1736848170000|2025-01-14 09:49:30|441.28|438.98|441.32|439.02|441.32|439.02|441.27|438.97|5
1736848210000|2025-01-14 09:50:10|441.4|439.1|442.04|439.74|442.09|439.79|441.4|439.1|14
1736848220000|2025-01-14 09:50:20|442.08|439.78|442.08|439.78|442.11|439.81|441.91|439.61|24
1736848230000|2025-01-14 09:50:30|442.07|439.77|441.84|439.54|442.07|439.77|441.84|439.54|23
1736848240000|2025-01-14 09:50:40|441.85|439.55|441.95|439.65|442.14|439.84|441.84|439.54|23
1736848250000|2025-01-14 09:50:50|441.99|439.69|441.77|439.47|442|439.7|441.57|439.27|27
1736848260000|2025-01-14 09:51:00|441.78|439.48|441.85|439.55|441.85|439.55|441.78|439.48|4
1736848270000|2025-01-14 09:51:10|442.08|439.78|442.3|440|442.31|440.01|442.08|439.78|20
1736848280000|2025-01-14 09:51:20|442.29|439.99|442.27|439.97|442.39|440.09|442.27|439.97|17
1736848290000|2025-01-14 09:51:30|442.26|439.96|442.32|440.02|442.42|440.12|442.21|439.91|30
1736848300000|2025-01-14 09:51:40|442.31|440.01|442.34|440.04|442.4|440.1|442.29|439.99|15
1736848310000|2025-01-14 09:51:50|442.17|439.87|442.18|439.88|442.18|439.88|442|439.7|23
1736848320000|2025-01-14 09:52:00|442.2|439.9|442.21|439.91|442.25|439.95|442.19|439.89|13
1736848330000|2025-01-14 09:52:10|442.26|439.96|442.33|440.03|442.33|440.03|442.07|439.77|25
1736848340000|2025-01-14 09:52:20|442.34|440.04|442.2|439.9|442.35|440.05|442.13|439.83|21
1736848350000|2025-01-14 09:52:30|442.17|439.87|442.18|439.88|442.21|439.91|442.15|439.85|22
1736848360000|2025-01-14 09:52:40|442.17|439.87|442.13|439.83|442.18|439.88|442.1|439.8|25
1736848370000|2025-01-14 09:52:50|442.12|439.82|442.2|439.9|442.33|440.03|442.12|439.82|18
1736848380000|2025-01-14 09:53:00|442.22|439.92|442.17|439.87|442.22|439.92|442.06|439.76|12
1736848390000|2025-01-14 09:53:10|442.18|439.88|442.25|439.95|442.27|439.97|442.16|439.86|20
1736848400000|2025-01-14 09:53:20|442.24|439.94|441.99|439.69|442.26|439.96|441.95|439.65|21
1736848410000|2025-01-14 09:53:30|442.01|439.71|441.6|439.3|442.01|439.71|441.52|439.22|33
1736848420000|2025-01-14 09:53:40|441.57|439.27|441.31|439.01|441.57|439.27|441.24|438.94|23
1736848430000|2025-01-14 09:53:50|441.27|438.97|441.74|439.44|441.79|439.49|441.27|438.97|29
1736848440000|2025-01-14 09:54:00|441.76|439.46|441.84|439.54|441.94|439.64|441.64|439.34|23
1736848450000|2025-01-14 09:54:10|441.81|439.51|442.12|439.82|442.16|439.86|441.71|439.41|25
1736848460000|2025-01-14 09:54:20|442.13|439.83|441.81|439.51|442.14|439.84|441.75|439.45|24
1736848470000|2025-01-14 09:54:30|441.79|439.49|441.51|439.21|441.8|439.5|441.42|439.12|24
1736848480000|2025-01-14 09:54:40|441.46|439.16|441.39|439.09|441.46|439.16|441.34|439.04|16
1736848490000|2025-01-14 09:54:50|441.4|439.1|441.27|438.97|441.54|439.24|441.27|438.97|14
1736848500000|2025-01-14 09:55:00|441.25|438.95|441.17|438.87|441.25|438.95|441.14|438.84|22
1736848510000|2025-01-14 09:55:10|441.15|438.85|441.04|438.74|441.24|438.94|440.94|438.64|28
1736848520000|2025-01-14 09:55:20|440.96|438.66|440.63|438.33|440.96|438.66|440.62|438.32|23
1736848530000|2025-01-14 09:55:30|440.65|438.35|440.78|438.48|440.82|438.52|440.53|438.23|22
1736848540000|2025-01-14 09:55:40|440.77|438.47|441.04|438.74|441.05|438.75|440.76|438.46|13
1736848550000|2025-01-14 09:55:50|441.05|438.75|441.01|438.71|441.05|438.75|440.99|438.69|12
1736848560000|2025-01-14 09:56:00|440.99|438.69|441.15|438.85|441.16|438.86|440.8|438.5|26
1736848570000|2025-01-14 09:56:10|441.14|438.84|441.08|438.78|441.14|438.84|441|438.7|20
1736848580000|2025-01-14 09:56:20|441.09|438.79|440.86|438.56|441.1|438.8|440.86|438.56|26
1736848590000|2025-01-14 09:56:30|440.85|438.55|441|438.7|441|438.7|440.78|438.48|20
1736848600000|2025-01-14 09:56:40|440.96|438.66|441.25|438.95|441.29|438.99|440.95|438.65|13
1736848610000|2025-01-14 09:56:50|441.26|438.96|440.8|438.5|441.26|438.96|440.75|438.45|20
1736848620000|2025-01-14 09:57:00|440.77|438.47|440.81|438.51|440.81|438.51|440.77|438.47|14
1736848630000|2025-01-14 09:57:10|440.8|438.5|440.78|438.48|440.81|438.51|440.73|438.43|21
1736848640000|2025-01-14 09:57:20|440.76|438.46|440.64|438.34|440.78|438.48|440.61|438.31|18
1736848650000|2025-01-14 09:57:30|440.65|438.35|440.68|438.38|440.71|438.41|440.63|438.33|17
1736848660000|2025-01-14 09:57:40|440.69|438.39|440.67|438.37|440.7|438.4|440.63|438.33|16
1736848680000|2025-01-14 09:58:00|440.65|438.35|440.51|438.21|440.66|438.36|440.5|438.2|18
1736848690000|2025-01-14 09:58:10|440.53|438.23|440.49|438.19|440.55|438.25|440.47|438.17|12
1736848700000|2025-01-14 09:58:20|440.64|438.34|440.61|438.31|440.76|438.46|440.52|438.22|21
1736848710000|2025-01-14 09:58:30|440.6|438.3|440.52|438.22|440.6|438.3|440.52|438.22|16
1736848720000|2025-01-14 09:58:40|440.5|438.2|440.42|438.12|440.52|438.22|440.34|438.04|21
1736848730000|2025-01-14 09:58:50|440.43|438.13|440.37|438.07|440.49|438.19|440.2|437.9|21
1736848740000|2025-01-14 09:59:00|440.38|438.08|440.51|438.21|440.53|438.23|440.27|437.97|16
1736848750000|2025-01-14 09:59:10|440.5|438.2|440.51|438.21|440.51|438.21|440.45|438.15|7
1736848760000|2025-01-14 09:59:20|440.5|438.2|440.46|438.16|440.5|438.2|440.42|438.12|14
1736848770000|2025-01-14 09:59:30|440.45|438.15|440.75|438.45|440.8|438.5|440.43|438.13|16
1736848780000|2025-01-14 09:59:40|440.74|438.44|440.73|438.43|440.75|438.45|440.73|438.43|8
1736848800000|2025-01-14 10:00:00|440.77|438.47|440.75|438.45|441|438.7|440.75|438.45|18
1736848810000|2025-01-14 10:00:10|440.66|438.36|440.41|438.11|440.83|438.53|440.37|438.07|32
1736848820000|2025-01-14 10:00:20|440.38|438.08|440.21|437.91|440.38|438.08|440.18|437.88|19
1736848830000|2025-01-14 10:00:30|440.19|437.89|440.4|438.1|440.59|438.29|440.19|437.89|20
1736848840000|2025-01-14 10:00:40|440.42|438.12|440.18|437.88|440.42|438.12|440.18|437.88|10
1736848890000|2025-01-14 10:01:30|440.3|438|440.32|438.02|440.48|438.18|440.3|438|16
1736848900000|2025-01-14 10:01:40|440.31|438.01|439.95|437.65|440.31|438.01|439.94|437.64|19
1736848910000|2025-01-14 10:01:50|439.94|437.64|439.71|437.41|439.94|437.64|439.71|437.41|20
1736848920000|2025-01-14 10:02:00|439.7|437.4|439.61|437.31|439.7|437.4|439.61|437.31|13
1736848930000|2025-01-14 10:02:10|439.6|437.3|439.51|437.21|439.6|437.3|439.46|437.16|17
1736848940000|2025-01-14 10:02:20|439.49|437.19|439.5|437.2|439.53|437.23|439.49|437.19|5
1736848950000|2025-01-14 10:02:30|439.47|437.17|439.29|436.99|439.47|437.17|439.28|436.98|13
1736848960000|2025-01-14 10:02:40|439.28|436.98|439.13|436.83|439.28|436.98|439.12|436.82|21
1736848970000|2025-01-14 10:02:50|439.12|436.82|438.96|436.66|439.12|436.82|438.95|436.65|24
1736848980000|2025-01-14 10:03:00|438.98|436.68|439.23|436.93|439.23|436.93|438.98|436.68|24
1736848990000|2025-01-14 10:03:10|439.21|436.91|439.42|437.12|439.42|437.12|439.21|436.91|16
1736849000000|2025-01-14 10:03:20|439.43|437.13|440|437.7|440.03|437.73|439.43|437.13|28
1736849010000|2025-01-14 10:03:30|440.01|437.71|440.3|438|440.3|438|440|437.7|19
1736849020000|2025-01-14 10:03:40|440.27|437.97|440.27|437.97|440.32|438.02|440.26|437.96|12
1736849030000|2025-01-14 10:03:50|440.28|437.98|440.88|438.58|440.88|438.58|440.24|437.94|24
1736849040000|2025-01-14 10:04:00|440.84|438.54|440.65|438.35|441.02|438.72|440.64|438.34|33
1736849050000|2025-01-14 10:04:10|440.62|438.32|440.22|437.92|440.62|438.32|440.22|437.92|24
1736849060000|2025-01-14 10:04:20|440.2|437.9|440.01|437.71|440.2|437.9|439.97|437.67|28
1736849070000|2025-01-14 10:04:30|440.02|437.72|439.99|437.69|440.08|437.78|439.95|437.65|20
1736849080000|2025-01-14 10:04:40|440|437.7|439.9|437.6|440.01|437.71|439.9|437.6|24
1736849090000|2025-01-14 10:04:50|439.92|437.62|439.78|437.48|439.92|437.62|439.78|437.48|18
1736849100000|2025-01-14 10:05:00|439.79|437.49|439.8|437.5|439.94|437.64|439.78|437.48|18
1736849110000|2025-01-14 10:05:10|439.78|437.48|439.86|437.56|439.93|437.63|439.74|437.44|24
1736849120000|2025-01-14 10:05:20|439.85|437.55|439.74|437.44|439.86|437.56|439.74|437.44|18
1736849130000|2025-01-14 10:05:30|439.77|437.47|439.49|437.19|439.77|437.47|439.48|437.18|29
1736849140000|2025-01-14 10:05:40|439.43|437.13|439.69|437.39|439.71|437.41|439.36|437.06|24
1736849150000|2025-01-14 10:05:50|439.7|437.4|439.57|437.27|439.84|437.54|439.5|437.2|19
1736849160000|2025-01-14 10:06:00|439.56|437.26|439.58|437.28|439.59|437.29|439.52|437.22|26
1736849170000|2025-01-14 10:06:10|439.57|437.27|439.3|437|439.57|437.27|439.29|436.99|22
1736849180000|2025-01-14 10:06:20|439.31|437.01|439.33|437.03|439.33|437.03|439.19|436.89|14
1736849190000|2025-01-14 10:06:30|439.38|437.08|439.34|437.04|439.41|437.11|439.29|436.99|17
1736849200000|2025-01-14 10:06:40|439.28|436.98|439.34|437.04|439.36|437.06|439.21|436.91|17
1736849210000|2025-01-14 10:06:50|439.33|437.03|439.29|436.99|439.34|437.04|439.08|436.78|21
1736849220000|2025-01-14 10:07:00|439.3|437|439.33|437.03|439.45|437.15|439.28|436.98|20
1736849230000|2025-01-14 10:07:10|439.32|437.02|439.3|437|439.33|437.03|439.26|436.96|19
1736849240000|2025-01-14 10:07:20|439.37|437.07|439.25|436.95|439.39|437.09|439.24|436.94|21
1736849250000|2025-01-14 10:07:30|439.27|436.97|439.12|436.82|439.28|436.98|439.09|436.79|21
1736849260000|2025-01-14 10:07:40|439.11|436.81|438.97|436.67|439.11|436.81|438.94|436.64|29
1736849270000|2025-01-14 10:07:50|438.96|436.66|438.91|436.61|438.97|436.67|438.87|436.57|13
1736849280000|2025-01-14 10:08:00|438.87|436.57|438.64|436.34|438.87|436.57|438.57|436.27|27
1736849290000|2025-01-14 10:08:10|438.75|436.45|438.61|436.31|438.86|436.56|438.61|436.31|17
1736849300000|2025-01-14 10:08:20|438.59|436.29|438.48|436.18|438.59|436.29|438.48|436.18|21
1736849310000|2025-01-14 10:08:30|438.49|436.19|438.57|436.27|438.62|436.32|438.49|436.19|13
1736849320000|2025-01-14 10:08:40|438.55|436.25|438.37|436.07|438.55|436.25|438.36|436.06|17
1736849330000|2025-01-14 10:08:50|438.39|436.09|438.47|436.17|438.47|436.17|438.34|436.04|10
1736849340000|2025-01-14 10:09:00|438.48|436.18|438.45|436.15|438.48|436.18|438.42|436.12|11
1736849350000|2025-01-14 10:09:10|438.43|436.13|438.39|436.09|438.43|436.13|438.38|436.08|9
1736849360000|2025-01-14 10:09:20|438.4|436.1|438.38|436.08|438.42|436.12|438.33|436.03|9
1736849370000|2025-01-14 10:09:30|438.4|436.1|439.05|436.75|439.07|436.77|438.4|436.1|24
1736849380000|2025-01-14 10:09:40|439.04|436.74|438.64|436.34|439.06|436.76|438.63|436.33|25
1736849390000|2025-01-14 10:09:50|438.68|436.38|438.64|436.34|438.79|436.49|438.64|436.34|22
1736849400000|2025-01-14 10:10:00|438.63|436.33|438.85|436.55|438.85|436.55|438.47|436.17|27
1736849410000|2025-01-14 10:10:10|438.84|436.54|438.87|436.57|438.92|436.62|438.84|436.54|20
1736849420000|2025-01-14 10:10:20|438.88|436.58|438.84|436.54|438.99|436.69|438.83|436.53|23
1736849430000|2025-01-14 10:10:30|438.8|436.5|438.46|436.16|438.8|436.5|438.42|436.12|32
1736849440000|2025-01-14 10:10:40|438.47|436.17|438.69|436.39|438.71|436.41|438.47|436.17|14
1736849450000|2025-01-14 10:10:50|438.68|436.38|438.74|436.44|438.74|436.44|438.64|436.34|16
1736849460000|2025-01-14 10:11:00|438.75|436.45|438.95|436.65|439.01|436.71|438.75|436.45|22
1736849470000|2025-01-14 10:11:10|438.87|436.57|438.67|436.37|438.87|436.57|438.66|436.36|24
1736849480000|2025-01-14 10:11:20|438.66|436.36|438.73|436.43|438.79|436.49|438.66|436.36|22
1736849490000|2025-01-14 10:11:30|438.72|436.42|438.55|436.25|438.75|436.45|438.55|436.25|25
1736849500000|2025-01-14 10:11:40|438.56|436.26|438.43|436.13|438.58|436.28|438.42|436.12|18
1736849510000|2025-01-14 10:11:50|438.39|436.09|438.47|436.17|438.47|436.17|438.36|436.06|19
1736849520000|2025-01-14 10:12:00|438.48|436.18|438.37|436.07|438.57|436.27|438.37|436.07|26
1736849530000|2025-01-14 10:12:10|438.36|436.06|438.25|435.95|438.36|436.06|438.23|435.93|16
1736849540000|2025-01-14 10:12:20|438.27|435.97|438.41|436.11|438.52|436.22|438.27|435.97|22
1736849550000|2025-01-14 10:12:30|438.42|436.12|438.3|436|438.45|436.15|438.3|436|22
1736849560000|2025-01-14 10:12:40|438.28|435.98|438.08|435.78|438.3|436|438.05|435.75|24
1736849570000|2025-01-14 10:12:50|438.06|435.76|437.99|435.69|438.06|435.76|437.99|435.69|15
1736849580000|2025-01-14 10:13:00|437.98|435.68|437.91|435.61|437.99|435.69|437.91|435.61|11
1736849590000|2025-01-14 10:13:10|437.9|435.6|437.95|435.65|438.02|435.72|437.9|435.6|16
1736849600000|2025-01-14 10:13:20|437.93|435.63|437.99|435.69|437.99|435.69|437.93|435.63|5
1736849610000|2025-01-14 10:13:30|437.97|435.67|438.06|435.76|438.09|435.79|437.94|435.64|16
1736849620000|2025-01-14 10:13:40|438.05|435.75|438|435.7|438.06|435.76|437.99|435.69|12
1736849630000|2025-01-14 10:13:50|437.99|435.69|437.97|435.67|437.99|435.69|437.97|435.67|3
1736849640000|2025-01-14 10:14:00|437.95|435.65|437.89|435.59|437.95|435.65|437.86|435.56|8
1736849650000|2025-01-14 10:14:10|437.9|435.6|437.89|435.59|437.92|435.62|437.88|435.58|10
1736849660000|2025-01-14 10:14:20|437.91|435.61|438.09|435.79|438.1|435.8|437.91|435.61|10
1736849670000|2025-01-14 10:14:30|438.08|435.78|438.14|435.84|438.14|435.84|438.04|435.74|12
1736849680000|2025-01-14 10:14:40|438.18|435.88|438.26|435.96|438.26|435.96|438.16|435.86|7
1736849690000|2025-01-14 10:14:50|438.3|436|438.45|436.15|438.45|436.15|438.28|435.98|16
1736849700000|2025-01-14 10:15:00|438.59|436.29|438.82|436.52|438.84|436.54|438.59|436.29|9
1736849710000|2025-01-14 10:15:10|438.83|436.53|438.72|436.42|438.92|436.62|438.63|436.33|27
1736849720000|2025-01-14 10:15:20|438.75|436.45|438.85|436.55|438.86|436.56|438.72|436.42|15
1736849730000|2025-01-14 10:15:30|438.86|436.56|438.7|436.4|438.87|436.57|438.68|436.38|18
1736849740000|2025-01-14 10:15:40|438.62|436.32|438.56|436.26|438.62|436.32|438.5|436.2|20
1736849750000|2025-01-14 10:15:50|438.54|436.24|438.48|436.18|438.54|436.24|438.41|436.11|25
1736849760000|2025-01-14 10:16:00|438.49|436.19|438.37|436.07|438.49|436.19|438.36|436.06|12
1736849770000|2025-01-14 10:16:10|438.38|436.08|438.2|435.9|438.38|436.08|438.17|435.87|23
1736849780000|2025-01-14 10:16:20|438.24|435.94|438.29|435.99|438.29|435.99|438.22|435.92|21
1736849790000|2025-01-14 10:16:30|438.28|435.98|438.54|436.24|438.54|436.24|438.28|435.98|25
1736849800000|2025-01-14 10:16:40|438.55|436.25|438.7|436.4|438.7|436.4|438.52|436.22|24
1736849810000|2025-01-14 10:16:50|438.68|436.38|438.82|436.52|438.82|436.52|438.63|436.33|20
1736849820000|2025-01-14 10:17:00|438.86|436.56|439.03|436.73|439.07|436.77|438.86|436.56|29
1736849830000|2025-01-14 10:17:10|439.02|436.72|439.58|437.28|439.59|437.29|439.02|436.72|23
1736849840000|2025-01-14 10:17:20|439.57|437.27|439.78|437.48|439.78|437.48|439.57|437.27|22
1736849850000|2025-01-14 10:17:30|439.74|437.44|439.72|437.42|439.82|437.52|439.68|437.38|22
1736849860000|2025-01-14 10:17:40|439.73|437.43|439.62|437.32|439.77|437.47|439.6|437.3|22
1736849870000|2025-01-14 10:17:50|439.61|437.31|439.67|437.37|439.74|437.44|439.6|437.3|25
1736849880000|2025-01-14 10:18:00|439.63|437.33|439.81|437.51|439.96|437.66|439.63|437.33|25
1736849890000|2025-01-14 10:18:10|439.83|437.53|439.77|437.47|439.85|437.55|439.76|437.46|28
1736849900000|2025-01-14 10:18:20|439.76|437.46|439.73|437.43|439.85|437.55|439.62|437.32|28
1736849910000|2025-01-14 10:18:30|439.72|437.42|439.44|437.14|439.72|437.42|439.35|437.05|24
1736849920000|2025-01-14 10:18:40|439.47|437.17|439.5|437.2|439.54|437.24|439.41|437.11|26
1736849930000|2025-01-14 10:18:50|439.55|437.25|439.59|437.29|439.71|437.41|439.52|437.22|21
1736849940000|2025-01-14 10:19:00|439.58|437.28|439.44|437.14|439.62|437.32|439.44|437.14|19
1736849950000|2025-01-14 10:19:10|439.39|437.09|439.4|437.1|439.46|437.16|439.34|437.04|24
1736849960000|2025-01-14 10:19:20|439.44|437.14|439.35|437.05|439.44|437.14|439.32|437.02|20
1736849970000|2025-01-14 10:19:30|439.36|437.06|439.44|437.14|439.51|437.21|439.36|437.06|26
1736849980000|2025-01-14 10:19:40|439.46|437.16|439.48|437.18|439.62|437.32|439.46|437.16|18
1736849990000|2025-01-14 10:19:50|439.47|437.17|439.36|437.06|439.47|437.17|439.36|437.06|14
1736850000000|2025-01-14 10:20:00|439.33|437.03|439.44|437.14|439.46|437.16|439.32|437.02|26
1736850010000|2025-01-14 10:20:10|439.48|437.18|439.56|437.26|439.57|437.27|439.37|437.07|22
1736850020000|2025-01-14 10:20:20|439.55|437.25|439.63|437.33|439.63|437.33|439.55|437.25|15
1736850030000|2025-01-14 10:20:30|439.62|437.32|439.53|437.23|439.63|437.33|439.5|437.2|22
1736850040000|2025-01-14 10:20:40|439.54|437.24|439.62|437.32|439.62|437.32|439.52|437.22|20
1736850050000|2025-01-14 10:20:50|439.61|437.31|439.66|437.36|439.86|437.56|439.6|437.3|17
1736850060000|2025-01-14 10:21:00|439.67|437.37|439.87|437.57|439.87|437.57|439.67|437.37|15
1736850070000|2025-01-14 10:21:10|439.88|437.58|440.07|437.77|440.1|437.8|439.88|437.58|22
1736850080000|2025-01-14 10:21:20|440.08|437.78|439.8|437.5|440.08|437.78|439.79|437.49|20
1736850090000|2025-01-14 10:21:30|439.81|437.51|439.73|437.43|439.81|437.51|439.73|437.43|10
1736850100000|2025-01-14 10:21:40|439.74|437.44|439.74|437.44|439.78|437.48|439.74|437.44|11
1736850110000|2025-01-14 10:21:50|439.69|437.39|439.68|437.38|439.7|437.4|439.67|437.37|5
1736850120000|2025-01-14 10:22:00|439.69|437.39|439.6|437.3|439.72|437.42|439.6|437.3|21
1736850130000|2025-01-14 10:22:10|439.59|437.29|440.03|437.73|440.04|437.74|439.59|437.29|23
1736850140000|2025-01-14 10:22:20|440.02|437.72|440.03|437.73|440.06|437.76|439.97|437.67|23
1736850150000|2025-01-14 10:22:30|440|437.7|440.12|437.82|440.14|437.84|440|437.7|13
1736850160000|2025-01-14 10:22:40|440.08|437.78|439.94|437.64|440.08|437.78|439.93|437.63|14
1736850170000|2025-01-14 10:22:50|439.96|437.66|440.04|437.74|440.04|437.74|439.95|437.65|10
1736850180000|2025-01-14 10:23:00|440.1|437.8|440.14|437.84|440.14|437.84|440.1|437.8|4
1736850260000|2025-01-14 10:24:20|440.07|437.77|440.02|437.72|440.07|437.77|440.02|437.72|2
1736850270000|2025-01-14 10:24:30|440|437.7|439.97|437.67|440.04|437.74|439.91|437.61|18
1736850280000|2025-01-14 10:24:40|439.99|437.69|439.94|437.64|440.04|437.74|439.93|437.63|25
1736850290000|2025-01-14 10:24:50|439.95|437.65|440.1|437.8|440.11|437.81|439.87|437.57|23
1736850300000|2025-01-14 10:25:00|440.09|437.79|440.14|437.84|440.14|437.84|440.09|437.79|5
1736850340000|2025-01-14 10:25:40|440.09|437.79|440.1|437.8|440.1|437.8|440.08|437.78|10
1736850350000|2025-01-14 10:25:50|440.09|437.79|440.14|437.84|440.14|437.84|440.08|437.78|6
1736850360000|2025-01-14 10:26:00|440.39|438.09|440.43|438.13|440.8|438.5|440.39|438.09|21
1736850370000|2025-01-14 10:26:10|440.42|438.12|440.49|438.19|440.49|438.19|440.37|438.07|13
1736850380000|2025-01-14 10:26:20|440.44|438.14|440.37|438.07|440.44|438.14|440.3|438|21
1736850390000|2025-01-14 10:26:30|440.36|438.06|440.33|438.03|440.4|438.1|440.31|438.01|14
1736850400000|2025-01-14 10:26:40|440.26|437.96|440.16|437.86|440.31|438.01|440.13|437.83|18
1736850410000|2025-01-14 10:26:50|440.17|437.87|440.03|437.73|440.18|437.88|439.99|437.69|12
1736850420000|2025-01-14 10:27:00|440.04|437.74|440.03|437.73|440.08|437.78|440.02|437.72|23
1736850430000|2025-01-14 10:27:10|440.04|437.74|440.05|437.75|440.08|437.78|439.9|437.6|15
1736850440000|2025-01-14 10:27:20|440.06|437.76|439.96|437.66|440.06|437.76|439.93|437.63|12
1736850450000|2025-01-14 10:27:30|439.99|437.69|440.15|437.85|440.15|437.85|439.95|437.65|18
1736850460000|2025-01-14 10:27:40|440.14|437.84|439.98|437.68|440.15|437.85|439.97|437.67|21
1736850470000|2025-01-14 10:27:50|439.99|437.69|439.84|437.54|439.99|437.69|439.84|437.54|17
1736850480000|2025-01-14 10:28:00|439.83|437.53|439.65|437.35|439.83|437.53|439.63|437.33|12
1736850490000|2025-01-14 10:28:10|439.64|437.34|439.6|437.3|439.65|437.35|439.6|437.3|15
1736850500000|2025-01-14 10:28:20|439.56|437.26|439.52|437.22|439.56|437.26|439.3|437|20
1736850510000|2025-01-14 10:28:30|439.46|437.16|439.54|437.24|439.54|437.24|439.45|437.15|20
1736850520000|2025-01-14 10:28:40|439.59|437.29|439.55|437.25|439.64|437.34|439.52|437.22|14
1736850530000|2025-01-14 10:28:50|439.56|437.26|439.57|437.27|439.58|437.28|439.56|437.26|10
1736850540000|2025-01-14 10:29:00|439.58|437.28|439.56|437.26|439.59|437.29|439.54|437.24|19
1736850550000|2025-01-14 10:29:10|439.58|437.28|439.62|437.32|439.63|437.33|439.58|437.28|13
1736850560000|2025-01-14 10:29:20|439.61|437.31|439.62|437.32|439.62|437.32|439.61|437.31|8
1736850570000|2025-01-14 10:29:30|439.61|437.31|439.6|437.3|439.62|437.32|439.57|437.27|14
1736850580000|2025-01-14 10:29:40|439.58|437.28|439.59|437.29|439.62|437.32|439.55|437.25|26
1736850590000|2025-01-14 10:29:50|439.58|437.28|439.69|437.39|439.72|437.42|439.56|437.26|17
1736850600000|2025-01-14 10:30:00|439.68|437.38|439.57|437.27|439.71|437.41|439.57|437.27|17
1736850610000|2025-01-14 10:30:10|439.58|437.28|439.49|437.19|439.59|437.29|439.48|437.18|19
1736850620000|2025-01-14 10:30:20|439.46|437.16|439.34|437.04|439.5|437.2|439.33|437.03|20
1736850630000|2025-01-14 10:30:30|439.32|437.02|439.28|436.98|439.32|437.02|439.25|436.95|24
1736850640000|2025-01-14 10:30:40|439.26|436.96|439.06|436.76|439.28|436.98|439.06|436.76|28
1736850650000|2025-01-14 10:30:50|439.07|436.77|439.12|436.82|439.12|436.82|439.05|436.75|23
1736850660000|2025-01-14 10:31:00|439.21|436.91|439.23|436.93|439.27|436.97|439.21|436.91|12
1736850670000|2025-01-14 10:31:10|439.24|436.94|439.93|437.63|439.93|437.63|439.23|436.93|26
1736850680000|2025-01-14 10:31:20|440|437.7|439.97|437.67|440.04|437.74|439.89|437.59|24
1736850690000|2025-01-14 10:31:30|439.98|437.68|439.92|437.62|440|437.7|439.84|437.54|19
1736850700000|2025-01-14 10:31:40|439.9|437.6|439.68|437.38|439.94|437.64|439.63|437.33|26
1736850710000|2025-01-14 10:31:50|439.69|437.39|439.92|437.62|439.92|437.62|439.69|437.39|18
1736850720000|2025-01-14 10:32:00|439.95|437.65|439.94|437.64|440.11|437.81|439.94|437.64|18
1736850730000|2025-01-14 10:32:10|439.95|437.65|439.92|437.62|440.06|437.76|439.92|437.62|20
1736850740000|2025-01-14 10:32:20|439.91|437.61|439.93|437.63|439.99|437.69|439.91|437.61|13
1736850750000|2025-01-14 10:32:30|439.89|437.59|440|437.7|440|437.7|439.84|437.54|26
1736850760000|2025-01-14 10:32:40|439.99|437.69|439.86|437.56|439.99|437.69|439.85|437.55|15
1736850770000|2025-01-14 10:32:50|439.85|437.55|439.79|437.49|439.85|437.55|439.64|437.34|21
1736850780000|2025-01-14 10:33:00|439.78|437.48|439.52|437.22|439.92|437.62|439.51|437.21|32
1736850790000|2025-01-14 10:33:10|439.51|437.21|439.57|437.27|439.57|437.27|439.46|437.16|16
1736850800000|2025-01-14 10:33:20|439.55|437.25|439.62|437.32|439.7|437.4|439.55|437.25|22
1736850810000|2025-01-14 10:33:30|439.61|437.31|439.54|437.24|439.62|437.32|439.49|437.19|20
1736850820000|2025-01-14 10:33:40|439.58|437.28|439.5|437.2|439.63|437.33|439.5|437.2|17
1736850830000|2025-01-14 10:33:50|439.51|437.21|439.32|437.02|439.51|437.21|439.31|437.01|14
1736850840000|2025-01-14 10:34:00|439.33|437.03|439.13|436.83|439.37|437.07|439.13|436.83|23
1736850850000|2025-01-14 10:34:10|439.08|436.78|439.03|436.73|439.08|436.78|439.01|436.71|15
1736850860000|2025-01-14 10:34:20|439.02|436.72|438.89|436.59|439.05|436.75|438.89|436.59|13
1736850870000|2025-01-14 10:34:30|438.9|436.6|439.09|436.79|439.09|436.79|438.9|436.6|12
1736850880000|2025-01-14 10:34:40|439.07|436.77|439.11|436.81|439.19|436.89|439.07|436.77|21
1736850890000|2025-01-14 10:34:50|439.1|436.8|439.02|436.72|439.1|436.8|439|436.7|16
1736850900000|2025-01-14 10:35:00|438.98|436.68|438.73|436.43|438.98|436.68|438.69|436.39|24
1736850910000|2025-01-14 10:35:10|438.77|436.47|438.9|436.6|438.9|436.6|438.76|436.46|14
1736850920000|2025-01-14 10:35:20|438.91|436.61|438.95|436.65|438.97|436.67|438.88|436.58|14
1736850930000|2025-01-14 10:35:30|438.93|436.63|439.09|436.79|439.12|436.82|438.92|436.62|13
1736850940000|2025-01-14 10:35:40|439.15|436.85|439.13|436.83|439.15|436.85|438.99|436.69|19
1736850950000|2025-01-14 10:35:50|439.16|436.86|439.13|436.83|439.16|436.86|439.11|436.81|20
1736850960000|2025-01-14 10:36:00|439.12|436.82|439.05|436.75|439.16|436.86|439.02|436.72|25
1736850970000|2025-01-14 10:36:10|439.03|436.73|439.08|436.78|439.08|436.78|438.99|436.69|20
1736850980000|2025-01-14 10:36:20|439.09|436.79|439.02|436.72|439.21|436.91|438.97|436.67|22
1736850990000|2025-01-14 10:36:30|439.01|436.71|439.1|436.8|439.11|436.81|438.99|436.69|21
1736851000000|2025-01-14 10:36:40|439.07|436.77|439.11|436.81|439.12|436.82|439.05|436.75|16
1736851010000|2025-01-14 10:36:50|439.1|436.8|439.08|436.78|439.14|436.84|439.07|436.77|13
1736851020000|2025-01-14 10:37:00|439.09|436.79|439.28|436.98|439.28|436.98|439.08|436.78|24
1736851030000|2025-01-14 10:37:10|439.26|436.96|439.28|436.98|439.3|437|439.26|436.96|19
1736851040000|2025-01-14 10:37:20|439.3|437|439.14|436.84|439.36|437.06|439.13|436.83|21
1736851050000|2025-01-14 10:37:30|439.15|436.85|439.26|436.96|439.3|437|439.13|436.83|17
1736851060000|2025-01-14 10:37:40|439.24|436.94|439.15|436.85|439.25|436.95|439.15|436.85|15
1736851070000|2025-01-14 10:37:50|439.13|436.83|439.05|436.75|439.13|436.83|439.03|436.73|7
1736851080000|2025-01-14 10:38:00|439.07|436.77|439.2|436.9|439.2|436.9|439.04|436.74|9
1736851090000|2025-01-14 10:38:10|439.17|436.87|439.22|436.92|439.3|437|439.16|436.86|13
1736851100000|2025-01-14 10:38:20|439.21|436.91|439.46|437.16|439.46|437.16|439.15|436.85|23
1736851110000|2025-01-14 10:38:30|439.45|437.15|439.3|437|439.45|437.15|439.3|437|12
1736851120000|2025-01-14 10:38:40|439.28|436.98|439.24|436.94|439.3|437|439.24|436.94|9
1736851130000|2025-01-14 10:38:50|439.23|436.93|439.14|436.84|439.25|436.95|439.13|436.83|16
1736851140000|2025-01-14 10:39:00|439.15|436.85|439.2|436.9|439.22|436.92|439.13|436.83|19
1736851150000|2025-01-14 10:39:10|439.21|436.91|439.3|437|439.3|437|439.18|436.88|13
1736851160000|2025-01-14 10:39:20|439.28|436.98|439.37|437.07|439.38|437.08|439.26|436.96|15
1736851170000|2025-01-14 10:39:30|439.36|437.06|439.56|437.26|439.57|437.27|439.36|437.06|16
1736851180000|2025-01-14 10:39:40|439.58|437.28|439.29|436.99|439.58|437.28|439.29|436.99|19
1736851190000|2025-01-14 10:39:50|439.27|436.97|439.33|437.03|439.34|437.04|439.26|436.96|18
1736851200000|2025-01-14 10:40:00|439.34|437.04|439.44|437.14|439.46|437.16|439.34|437.04|22
1736851210000|2025-01-14 10:40:10|439.47|437.17|439.32|437.02|439.47|437.17|439.31|437.01|16
1736851220000|2025-01-14 10:40:20|439.31|437.01|439.25|436.95|439.37|437.07|439.25|436.95|13
1736851230000|2025-01-14 10:40:30|439.24|436.94|439.06|436.76|439.27|436.97|439.05|436.75|16
1736851240000|2025-01-14 10:40:40|439.09|436.79|439.22|436.92|439.26|436.96|439.09|436.79|14
1736851250000|2025-01-14 10:40:50|439.17|436.87|439.01|436.71|439.17|436.87|439.01|436.71|13
1736851260000|2025-01-14 10:41:00|439.02|436.72|439.07|436.77|439.09|436.79|439.02|436.72|17
1736851270000|2025-01-14 10:41:10|439.08|436.78|439.04|436.74|439.23|436.93|439.04|436.74|19
1736851280000|2025-01-14 10:41:20|439.08|436.78|439.22|436.92|439.22|436.92|439.08|436.78|15
1736851290000|2025-01-14 10:41:30|439.19|436.89|439.29|436.99|439.31|437.01|439.18|436.88|25
1736851300000|2025-01-14 10:41:40|439.28|436.98|439.23|436.93|439.3|437|439.23|436.93|17
1736851310000|2025-01-14 10:41:50|439.22|436.92|439.11|436.81|439.22|436.92|439.1|436.8|19
1736851320000|2025-01-14 10:42:00|439.08|436.78|439.24|436.94|439.24|436.94|439.03|436.73|19
1736851330000|2025-01-14 10:42:10|439.25|436.95|439.21|436.91|439.25|436.95|439.19|436.89|18
1736851340000|2025-01-14 10:42:20|439.22|436.92|439.4|437.1|439.43|437.13|439.22|436.92|18
1736851350000|2025-01-14 10:42:30|439.44|437.14|439.38|437.08|439.44|437.14|439.33|437.03|12
1736851360000|2025-01-14 10:42:40|439.39|437.09|439.35|437.05|439.39|437.09|439.34|437.04|7
1736851370000|2025-01-14 10:42:50|439.36|437.06|439.29|436.99|439.38|437.08|439.25|436.95|20
1736851380000|2025-01-14 10:43:00|439.28|436.98|439.28|436.98|439.29|436.99|439.27|436.97|8
1736851390000|2025-01-14 10:43:10|439.29|436.99|439.35|437.05|439.39|437.09|439.28|436.98|19
1736851400000|2025-01-14 10:43:20|439.33|437.03|439.36|437.06|439.39|437.09|439.33|437.03|15
1736851410000|2025-01-14 10:43:30|439.37|437.07|439.39|437.09|439.39|437.09|439.35|437.05|12
1736851420000|2025-01-14 10:43:40|439.41|437.11|439.54|437.24|439.54|437.24|439.38|437.08|13
1736851430000|2025-01-14 10:43:50|439.55|437.25|439.61|437.31|439.82|437.52|439.55|437.25|23
1736851440000|2025-01-14 10:44:00|439.63|437.33|439.65|437.35|439.65|437.35|439.55|437.25|25
1736851450000|2025-01-14 10:44:10|439.7|437.4|439.78|437.48|439.78|437.48|439.69|437.39|9
1736851460000|2025-01-14 10:44:20|439.77|437.47|439.8|437.5|439.83|437.53|439.77|437.47|20
1736851470000|2025-01-14 10:44:30|439.81|437.51|439.82|437.52|439.83|437.53|439.78|437.48|15
1736851480000|2025-01-14 10:44:40|439.83|437.53|439.8|437.5|439.83|437.53|439.76|437.46|17
1736851490000|2025-01-14 10:44:50|439.81|437.51|439.82|437.52|439.86|437.56|439.81|437.51|14
1736851500000|2025-01-14 10:45:00|439.78|437.48|439.73|437.43|439.8|437.5|439.73|437.43|8
1736812800000|2025-01-14 00:00:00|429|426.7|429.02|426.72|429.05|426.75|429|426.7|10
1736851510000|2025-01-14 10:45:10|439.61|437.31|439.62|437.32|439.64|437.34|439.61|437.31|10
1736851520000|2025-01-14 10:45:20|439.58|437.28|439.6|437.3|439.61|437.31|439.55|437.25|15
1736812810000|2025-01-14 00:00:10|429.03|426.73|428.97|426.67|429.04|426.74|428.97|426.67|17
1736851530000|2025-01-14 10:45:30|439.59|437.29|439.58|437.28|439.59|437.29|439.55|437.25|11
1736851540000|2025-01-14 10:45:40|439.59|437.29|439.54|437.24|439.6|437.3|439.54|437.24|21
1736812820000|2025-01-14 00:00:20|429.05|426.75|428.78|426.48|429.1|426.8|428.78|426.48|18
1736851550000|2025-01-14 10:45:50|439.55|437.25|439.44|437.14|439.55|437.25|439.4|437.1|18
1736812830000|2025-01-14 00:00:30|428.74|426.44|428.56|426.26|428.74|426.44|428.54|426.24|25
1736851560000|2025-01-14 10:46:00|439.46|437.16|439.67|437.37|439.68|437.38|439.46|437.16|17
1736851570000|2025-01-14 10:46:10|439.68|437.38|439.81|437.51|439.84|437.54|439.64|437.34|21
1736812840000|2025-01-14 00:00:40|428.65|426.35|428.24|425.94|428.71|426.41|428.24|425.94|20
1736851580000|2025-01-14 10:46:20|439.82|437.52|439.74|437.44|439.83|437.53|439.65|437.35|18
1736812850000|2025-01-14 00:00:50|428.23|425.93|428.26|425.96|428.27|425.97|428.07|425.77|27
1736851590000|2025-01-14 10:46:30|439.75|437.45|439.8|437.5|439.85|437.55|439.74|437.44|12
1736812860000|2025-01-14 00:01:00|428.21|425.91|428.25|425.95|428.25|425.95|427.92|425.62|23
1736851600000|2025-01-14 10:46:40|439.79|437.49|439.8|437.5|439.8|437.5|439.77|437.47|13
1736812870000|2025-01-14 00:01:10|428.28|425.98|428.24|425.94|428.41|426.11|428.19|425.89|21
1736851610000|2025-01-14 10:46:50|439.84|437.54|439.88|437.58|439.9|437.6|439.8|437.5|20
1736851620000|2025-01-14 10:47:00|439.86|437.56|439.84|437.54|439.86|437.56|439.74|437.44|22
1736812880000|2025-01-14 00:01:20|428.23|425.93|427.85|425.55|428.23|425.93|427.83|425.53|23
1736851630000|2025-01-14 10:47:10|439.83|437.53|439.94|437.64|439.95|437.65|439.83|437.53|20
1736812890000|2025-01-14 00:01:30|427.83|425.53|427.82|425.52|427.84|425.54|427.78|425.48|10
1736851640000|2025-01-14 10:47:20|439.93|437.63|439.68|437.38|439.94|437.64|439.65|437.35|25
1736812900000|2025-01-14 00:01:40|427.79|425.49|427.78|425.48|427.86|425.56|427.78|425.48|20
1736851650000|2025-01-14 10:47:30|439.66|437.36|439.74|437.44|439.74|437.44|439.66|437.36|23
1736851660000|2025-01-14 10:47:40|439.75|437.45|439.68|437.38|439.76|437.46|439.65|437.35|22
1736812910000|2025-01-14 00:01:50|427.8|425.5|427.67|425.37|427.83|425.53|427.65|425.35|16
1736851670000|2025-01-14 10:47:50|439.63|437.33|439.65|437.35|439.69|437.39|439.61|437.31|17
1736812920000|2025-01-14 00:02:00|427.74|425.44|427.7|425.4|427.78|425.48|427.67|425.37|13
1736851680000|2025-01-14 10:48:00|439.62|437.32|439.58|437.28|439.68|437.38|439.57|437.27|14
1736812930000|2025-01-14 00:02:10|427.71|425.41|428.05|425.75|428.06|425.76|427.71|425.41|14
1736851690000|2025-01-14 10:48:10|439.44|437.14|439.42|437.12|439.49|437.19|439.41|437.11|19
1736812940000|2025-01-14 00:02:20|427.95|425.65|427.69|425.39|427.96|425.66|427.68|425.38|17
1736851700000|2025-01-14 10:48:20|439.45|437.15|439.5|437.2|439.5|437.2|439.41|437.11|11
1736812950000|2025-01-14 00:02:30|427.68|425.38|427.62|425.32|427.77|425.47|427.59|425.29|16
1736851710000|2025-01-14 10:48:30|439.51|437.21|439.45|437.15|439.56|437.26|439.45|437.15|18
1736851720000|2025-01-14 10:48:40|439.44|437.14|439.39|437.09|439.45|437.15|439.36|437.06|12
1736812960000|2025-01-14 00:02:40|427.59|425.29|427.43|425.13|427.59|425.29|427.43|425.13|17
1736851730000|2025-01-14 10:48:50|439.37|437.07|439.39|437.09|439.39|437.09|439.37|437.07|4
1736812970000|2025-01-14 00:02:50|427.42|425.12|427.25|424.95|427.43|425.13|427.24|424.94|14
1736851740000|2025-01-14 10:49:00|439.37|437.07|439.38|437.08|439.38|437.08|439.36|437.06|3
1736812980000|2025-01-14 00:03:00|427.24|424.94|427.24|424.94|427.27|424.97|427.23|424.93|14
1736851750000|2025-01-14 10:49:10|439.36|437.06|439.25|436.95|439.38|437.08|439.25|436.95|14
1736812990000|2025-01-14 00:03:10|427.13|424.83|427.62|425.32|427.62|425.32|427.13|424.83|28
1736851760000|2025-01-14 10:49:20|439.26|436.96|439.26|436.96|439.28|436.98|439.25|436.95|14
1736813000000|2025-01-14 00:03:20|427.58|425.28|427.86|425.56|427.92|425.62|427.58|425.28|17
1736851770000|2025-01-14 10:49:30|439.28|436.98|439.51|437.21|439.55|437.25|439.28|436.98|13
1736813010000|2025-01-14 00:03:30|427.95|425.65|428|425.7|428.05|425.75|427.95|425.65|13
1736851780000|2025-01-14 10:49:40|439.5|437.2|439.43|437.13|439.51|437.21|439.43|437.13|13
1736813020000|2025-01-14 00:03:40|427.92|425.62|427.96|425.66|427.99|425.69|427.89|425.59|20
1736851790000|2025-01-14 10:49:50|439.42|437.12|439.32|437.02|439.45|437.15|439.32|437.02|13
1736813030000|2025-01-14 00:03:50|427.94|425.64|428|425.7|428|425.7|427.89|425.59|20
1736851800000|2025-01-14 10:50:00|439.31|437.01|439.31|437.01|439.38|437.08|439.3|437|16
1736813040000|2025-01-14 00:04:00|428.07|425.77|427.88|425.58|428.09|425.79|427.83|425.53|23
1736851810000|2025-01-14 10:50:10|439.32|437.02|439.31|437.01|439.37|437.07|439.3|437|19
1736851820000|2025-01-14 10:50:20|439.32|437.02|439.27|436.97|439.32|437.02|439.27|436.97|10
1736813050000|2025-01-14 00:04:10|427.85|425.55|427.73|425.43|427.88|425.58|427.72|425.42|12
1736851830000|2025-01-14 10:50:30|439.28|436.98|439.32|437.02|439.33|437.03|439.28|436.98|17
1736813060000|2025-01-14 00:04:20|427.67|425.37|427.59|425.29|427.72|425.42|427.56|425.26|20
1736851840000|2025-01-14 10:50:40|439.31|437.01|439.3|437|439.32|437.02|439.29|436.99|13
1736813070000|2025-01-14 00:04:30|427.58|425.28|427.48|425.18|427.61|425.31|427.4|425.1|14
1736851850000|2025-01-14 10:50:50|439.29|436.99|439.26|436.96|439.29|436.99|439.17|436.87|16
1736813080000|2025-01-14 00:04:40|427.47|425.17|427.63|425.33|427.65|425.35|427.46|425.16|11
1736851860000|2025-01-14 10:51:00|439.24|436.94|439.27|436.97|439.34|437.04|439.21|436.91|14
1736813090000|2025-01-14 00:04:50|427.65|425.35|427.48|425.18|427.65|425.35|427.46|425.16|23
1736851870000|2025-01-14 10:51:10|439.22|436.92|439.28|436.98|439.29|436.99|439.19|436.89|16
1736813100000|2025-01-14 00:05:00|427.51|425.21|427.69|425.39|427.69|425.39|427.45|425.15|18
1736851880000|2025-01-14 10:51:20|439.3|437|439.29|436.99|439.31|437.01|439.29|436.99|7
1736813110000|2025-01-14 00:05:10|427.7|425.4|427.9|425.6|427.92|425.62|427.7|425.4|14
1736851890000|2025-01-14 10:51:30|439.28|436.98|439.18|436.88|439.28|436.98|439.16|436.86|16
1736813130000|2025-01-14 00:05:30|427.97|425.67|427.92|425.62|427.97|425.67|427.91|425.61|9
1736851900000|2025-01-14 10:51:40|439.17|436.87|439.21|436.91|439.24|436.94|439.17|436.87|12
1736813140000|2025-01-14 00:05:40|427.9|425.6|427.9|425.6|427.9|425.6|427.9|425.6|1
1736851910000|2025-01-14 10:51:50|439.22|436.92|439.3|437|439.3|437|439.22|436.92|12
1736813150000|2025-01-14 00:05:50|427.87|425.57|427.78|425.48|427.87|425.57|427.78|425.48|4
1736851920000|2025-01-14 10:52:00|439.32|437.02|439.37|437.07|439.39|437.09|439.25|436.95|22
1736851930000|2025-01-14 10:52:10|439.36|437.06|439.48|437.18|439.49|437.19|439.36|437.06|16
1736813160000|2025-01-14 00:06:00|427.81|425.51|427.79|425.49|427.81|425.51|427.72|425.42|22
1736851940000|2025-01-14 10:52:20|439.49|437.19|439.46|437.16|439.49|437.19|439.42|437.12|17
1736813170000|2025-01-14 00:06:10|427.78|425.48|427.75|425.45|427.79|425.49|427.75|425.45|18
1736851950000|2025-01-14 10:52:30|439.45|437.15|439.66|437.36|439.7|437.4|439.45|437.15|15
1736813180000|2025-01-14 00:06:20|427.74|425.44|427.83|425.53|427.83|425.53|427.74|425.44|7
1736851960000|2025-01-14 10:52:40|439.67|437.37|439.6|437.3|439.71|437.41|439.59|437.29|20
1736813190000|2025-01-14 00:06:30|427.82|425.52|427.81|425.51|427.86|425.56|427.79|425.49|12
1736851970000|2025-01-14 10:52:50|439.61|437.31|439.58|437.28|439.62|437.32|439.58|437.28|9
1736813200000|2025-01-14 00:06:40|427.8|425.5|427.54|425.24|427.8|425.5|427.54|425.24|12
1736851980000|2025-01-14 10:53:00|439.56|437.26|439.53|437.23|439.56|437.26|439.53|437.23|5
1736813210000|2025-01-14 00:06:50|427.53|425.23|427.44|425.14|427.53|425.23|427.34|425.04|16
1736851990000|2025-01-14 10:53:10|439.52|437.22|439.41|437.11|439.52|437.22|439.4|437.1|15
1736813220000|2025-01-14 00:07:00|427.45|425.15|427.58|425.28|427.63|425.33|427.43|425.13|13
1736852000000|2025-01-14 10:53:20|439.42|437.12|439.59|437.29|439.64|437.34|439.42|437.12|14
1736813230000|2025-01-14 00:07:10|427.69|425.39|427.74|425.44|427.74|425.44|427.69|425.39|8
1736852010000|2025-01-14 10:53:30|439.58|437.28|439.69|437.39|439.69|437.39|439.58|437.28|16
1736813240000|2025-01-14 00:07:20|427.73|425.43|427.46|425.16|427.73|425.43|427.39|425.09|14
1736852020000|2025-01-14 10:53:40|439.68|437.38|439.64|437.34|439.68|437.38|439.62|437.32|10
1736813250000|2025-01-14 00:07:30|427.45|425.15|427.47|425.17|427.49|425.19|427.39|425.09|18
1736852030000|2025-01-14 10:53:50|439.62|437.32|439.68|437.38|439.68|437.38|439.62|437.32|6
1736813260000|2025-01-14 00:07:40|427.45|425.15|427.45|425.15|427.45|425.15|427.43|425.13|8
1736852050000|2025-01-14 10:54:10|439.66|437.36|439.68|437.38|439.68|437.38|439.64|437.34|12
1736813270000|2025-01-14 00:07:50|427.42|425.12|427.25|424.95|427.43|425.13|427.25|424.95|11
1736852060000|2025-01-14 10:54:20|439.66|437.36|439.71|437.41|439.73|437.43|439.66|437.36|17
1736813280000|2025-01-14 00:08:00|427.26|424.96|427.45|425.15|427.58|425.28|427.26|424.96|11
1736852070000|2025-01-14 10:54:30|439.66|437.36|439.66|437.36|439.71|437.41|439.6|437.3|20
1736813290000|2025-01-14 00:08:10|427.43|425.13|427.31|425.01|427.43|425.13|427.31|425.01|4
1736852080000|2025-01-14 10:54:40|439.63|437.33|439.64|437.34|439.66|437.36|439.62|437.32|10
1736813300000|2025-01-14 00:08:20|427.34|425.04|427.39|425.09|427.51|425.21|427.34|425.04|12
1736852090000|2025-01-14 10:54:50|439.66|437.36|439.66|437.36|439.66|437.36|439.63|437.33|6
1736813310000|2025-01-14 00:08:30|427.4|425.1|427.45|425.15|427.48|425.18|427.39|425.09|10
1736852160000|2025-01-14 10:56:00|439.7|437.4|439.7|437.4|439.72|437.42|439.7|437.4|5
1736813320000|2025-01-14 00:08:40|427.46|425.16|427.55|425.25|427.57|425.27|427.46|425.16|9
1736852170000|2025-01-14 10:56:10|439.69|437.39|439.59|437.29|439.69|437.39|439.57|437.27|20
1736813330000|2025-01-14 00:08:50|427.6|425.3|427.63|425.33|427.63|425.33|427.58|425.28|4
1736852180000|2025-01-14 10:56:20|439.6|437.3|439.48|437.18|439.6|437.3|439.47|437.17|20
1736813340000|2025-01-14 00:09:00|427.71|425.41|427.61|425.31|427.74|425.44|427.61|425.31|11
1736852190000|2025-01-14 10:56:30|439.49|437.19|439.47|437.17|439.5|437.2|439.46|437.16|14
1736813350000|2025-01-14 00:09:10|427.56|425.26|427.48|425.18|427.56|425.26|427.48|425.18|13
1736852200000|2025-01-14 10:56:40|439.48|437.18|439.1|436.8|439.48|437.18|439.07|436.77|23
1736813360000|2025-01-14 00:09:20|427.49|425.19|427.54|425.24|427.57|425.27|427.48|425.18|15
1736852210000|2025-01-14 10:56:50|439.09|436.79|439.08|436.78|439.11|436.81|439.06|436.76|21
1736813370000|2025-01-14 00:09:30|427.52|425.22|427.43|425.13|427.52|425.22|427.41|425.11|16
1736852220000|2025-01-14 10:57:00|439.09|436.79|439.09|436.79|439.1|436.8|439.06|436.76|11
1736813380000|2025-01-14 00:09:40|427.42|425.12|427.38|425.08|427.43|425.13|427.38|425.08|19
1736852230000|2025-01-14 10:57:10|439.08|436.78|438.92|436.62|439.09|436.79|438.88|436.58|13
1736813390000|2025-01-14 00:09:50|427.45|425.15|427.4|425.1|427.46|425.16|427.39|425.09|11
1736852240000|2025-01-14 10:57:20|439|436.7|438.99|436.69|439.01|436.71|438.99|436.69|6
1736852250000|2025-01-14 10:57:30|438.96|436.66|438.77|436.47|438.96|436.66|438.77|436.47|11
1736813400000|2025-01-14 00:10:00|427.41|425.11|427.42|425.12|427.46|425.16|427.39|425.09|11
1736852260000|2025-01-14 10:57:40|438.78|436.48|438.88|436.58|438.9|436.6|438.78|436.48|24
1736813410000|2025-01-14 00:10:10|427.43|425.13|427.53|425.23|427.59|425.29|427.43|425.13|16
1736852270000|2025-01-14 10:57:50|438.86|436.56|438.85|436.55|438.9|436.6|438.82|436.52|23
1736813420000|2025-01-14 00:10:20|427.55|425.25|427.58|425.28|427.59|425.29|427.49|425.19|18
1736852280000|2025-01-14 10:58:00|438.86|436.56|438.82|436.52|438.87|436.57|438.81|436.51|19
1736813430000|2025-01-14 00:10:30|427.56|425.26|427.52|425.22|427.62|425.32|427.52|425.22|7
1736852290000|2025-01-14 10:58:10|438.83|436.53|438.83|436.53|438.85|436.55|438.82|436.52|9
1736813440000|2025-01-14 00:10:40|427.46|425.16|427.43|425.13|427.46|425.16|427.43|425.13|3
1736852300000|2025-01-14 10:58:20|438.82|436.52|438.81|436.51|438.82|436.52|438.81|436.51|6
1736813450000|2025-01-14 00:10:50|427.41|425.11|427.4|425.1|427.41|425.11|427.4|425.1|2
1736852310000|2025-01-14 10:58:30|438.8|436.5|438.8|436.5|438.8|436.5|438.78|436.48|8
1736813460000|2025-01-14 00:11:00|427.48|425.18|427.52|425.22|427.52|425.22|427.48|425.18|2
1736852320000|2025-01-14 10:58:40|438.88|436.58|438.85|436.55|438.89|436.59|438.8|436.5|11
1736813470000|2025-01-14 00:11:10|427.57|425.27|427.44|425.14|427.57|425.27|427.43|425.13|7
1736852330000|2025-01-14 10:58:50|438.83|436.53|438.84|436.54|438.86|436.56|438.83|436.53|7
1736813500000|2025-01-14 00:11:40|427.55|425.25|427.55|425.25|427.55|425.25|427.55|425.25|1
1736852340000|2025-01-14 10:59:00|438.85|436.55|438.96|436.66|438.96|436.66|438.85|436.55|5
1736813520000|2025-01-14 00:12:00|427.59|425.29|427.56|425.26|427.72|425.42|427.56|425.26|8
1736852350000|2025-01-14 10:59:10|439.01|436.71|438.99|436.69|439.04|436.74|438.99|436.69|6
1736813530000|2025-01-14 00:12:10|427.57|425.27|427.49|425.19|427.57|425.27|427.46|425.16|14
1736852360000|2025-01-14 10:59:20|439.01|436.71|439|436.7|439.03|436.73|438.98|436.68|8
1736813540000|2025-01-14 00:12:20|427.53|425.23|427.59|425.29|427.59|425.29|427.53|425.23|9
1736852370000|2025-01-14 10:59:30|439.01|436.71|439.06|436.76|439.09|436.79|439.01|436.71|14
1736813550000|2025-01-14 00:12:30|427.58|425.28|427.49|425.19|427.58|425.28|427.46|425.16|5
1736852380000|2025-01-14 10:59:40|439.07|436.77|439.31|437.01|439.31|437.01|439.07|436.77|13
1736813560000|2025-01-14 00:12:40|427.48|425.18|427.46|425.16|427.49|425.19|427.43|425.13|14
1736852390000|2025-01-14 10:59:50|439.33|437.03|439.39|437.09|439.39|437.09|439.33|437.03|15
1736813580000|2025-01-14 00:13:00|427.56|425.26|427.62|425.32|427.65|425.35|427.56|425.26|14
1736852400000|2025-01-14 11:00:00|439.4|437.1|439.27|436.97|439.4|437.1|439.25|436.95|24
1736813590000|2025-01-14 00:13:10|427.6|425.3|427.53|425.23|427.6|425.3|427.52|425.22|11
1736852410000|2025-01-14 11:00:10|439.26|436.96|439.13|436.83|439.28|436.98|439.13|436.83|13
1736813600000|2025-01-14 00:13:20|427.54|425.24|427.59|425.29|427.62|425.32|427.52|425.22|12
1736852420000|2025-01-14 11:00:20|439.16|436.86|438.9|436.6|439.16|436.86|438.9|436.6|22
1736813610000|2025-01-14 00:13:30|427.6|425.3|427.61|425.31|427.63|425.33|427.6|425.3|7
1736852430000|2025-01-14 11:00:30|438.89|436.59|438.78|436.48|438.89|436.59|438.77|436.47|17
1736813620000|2025-01-14 00:13:40|427.6|425.3|427.61|425.31|427.61|425.31|427.6|425.3|6
1736852440000|2025-01-14 11:00:40|438.77|436.47|438.76|436.46|438.78|436.48|438.76|436.46|4
1736813630000|2025-01-14 00:13:50|427.7|425.4|427.59|425.29|427.77|425.47|427.59|425.29|5
1736852450000|2025-01-14 11:00:50|438.71|436.41|438.56|436.26|438.71|436.41|438.56|436.26|7
1736813640000|2025-01-14 00:14:00|427.61|425.31|427.47|425.17|427.62|425.32|427.47|425.17|17
1736852460000|2025-01-14 11:01:00|438.51|436.21|438.46|436.16|438.51|436.21|438.46|436.16|13
1736813650000|2025-01-14 00:14:10|427.45|425.15|427.43|425.13|427.51|425.21|427.43|425.13|16
1736852470000|2025-01-14 11:01:10|438.47|436.17|438.74|436.44|438.77|436.47|438.46|436.16|17
1736813660000|2025-01-14 00:14:20|427.4|425.1|427.49|425.19|427.53|425.23|427.4|425.1|10
1736852480000|2025-01-14 11:01:20|438.73|436.43|438.64|436.34|438.75|436.45|438.64|436.34|28
1736813670000|2025-01-14 00:14:30|427.46|425.16|427.43|425.13|427.48|425.18|427.41|425.11|13
1736852490000|2025-01-14 11:01:30|438.65|436.35|438.65|436.35|438.67|436.37|438.64|436.34|14
1736813680000|2025-01-14 00:14:40|427.51|425.21|427.55|425.25|427.55|425.25|427.51|425.21|4
1736852500000|2025-01-14 11:01:40|438.66|436.36|438.83|436.53|438.83|436.53|438.66|436.36|24
1736813690000|2025-01-14 00:14:50|427.54|425.24|427.57|425.27|427.62|425.32|427.53|425.23|7
1736852510000|2025-01-14 11:01:50|438.82|436.52|438.9|436.6|438.92|436.62|438.81|436.51|15
1736852520000|2025-01-14 11:02:00|438.91|436.61|439.05|436.75|439.05|436.75|438.88|436.58|16
1736813700000|2025-01-14 00:15:00|427.58|425.28|427.73|425.43|427.73|425.43|427.58|425.28|13
1736852530000|2025-01-14 11:02:10|439.09|436.79|438.85|436.55|439.09|436.79|438.82|436.52|13
1736813710000|2025-01-14 00:15:10|427.75|425.45|427.92|425.62|427.95|425.65|427.75|425.45|12
1736852540000|2025-01-14 11:02:20|438.84|436.54|438.99|436.69|439|436.7|438.84|436.54|15
1736813720000|2025-01-14 00:15:20|427.97|425.67|428|425.7|428|425.7|427.93|425.63|9
1736852550000|2025-01-14 11:02:30|438.98|436.68|439.01|436.71|439.02|436.72|438.96|436.66|16
1736813740000|2025-01-14 00:15:40|427.92|425.62|427.57|425.27|427.92|425.62|427.57|425.27|15
1736852560000|2025-01-14 11:02:40|439|436.7|439.08|436.78|439.2|436.9|439|436.7|18
1736813750000|2025-01-14 00:15:50|427.58|425.28|427.59|425.29|427.6|425.3|427.54|425.24|9
1736852570000|2025-01-14 11:02:50|439.07|436.77|439.06|436.76|439.09|436.79|439.06|436.76|11
1736813760000|2025-01-14 00:16:00|427.62|425.32|427.89|425.59|427.9|425.6|427.62|425.32|16
1736852580000|2025-01-14 11:03:00|439.05|436.75|438.93|436.63|439.09|436.79|438.9|436.6|27
1736813770000|2025-01-14 00:16:10|427.9|425.6|428.14|425.84|428.17|425.87|427.87|425.57|18
1736852590000|2025-01-14 11:03:10|438.94|436.64|438.76|436.46|438.94|436.64|438.75|436.45|18
1736813780000|2025-01-14 00:16:20|428.16|425.86|428.14|425.84|428.16|425.86|428.14|425.84|3
1736852600000|2025-01-14 11:03:20|438.75|436.45|438.61|436.31|438.75|436.45|438.61|436.31|10
1736813790000|2025-01-14 00:16:30|428.06|425.76|428.06|425.76|428.06|425.76|427.99|425.69|14
1736852610000|2025-01-14 11:03:30|438.6|436.3|438.61|436.31|438.62|436.32|438.59|436.29|12
1736813800000|2025-01-14 00:16:40|428.15|425.85|428.16|425.86|428.19|425.89|428.15|425.85|3
1736852620000|2025-01-14 11:03:40|438.6|436.3|438.61|436.31|438.62|436.32|438.6|436.3|19
1736813810000|2025-01-14 00:16:50|428.02|425.72|427.82|425.52|428.02|425.72|427.81|425.51|14
1736852630000|2025-01-14 11:03:50|438.6|436.3|438.56|436.26|438.62|436.32|438.56|436.26|16
1736813820000|2025-01-14 00:17:00|427.81|425.51|427.79|425.49|427.82|425.52|427.79|425.49|18
1736852640000|2025-01-14 11:04:00|438.65|436.35|438.71|436.41|438.84|436.54|438.65|436.35|17
1736813830000|2025-01-14 00:17:10|427.8|425.5|427.8|425.5|427.82|425.52|427.76|425.46|16
1736852650000|2025-01-14 11:04:10|438.69|436.39|438.67|436.37|438.73|436.43|438.58|436.28|24
1736813840000|2025-01-14 00:17:20|427.83|425.53|427.84|425.54|427.84|425.54|427.83|425.53|2
1736852660000|2025-01-14 11:04:20|438.66|436.36|438.74|436.44|438.74|436.44|438.6|436.3|17
1736852670000|2025-01-14 11:04:30|438.7|436.4|438.57|436.27|438.75|436.45|438.57|436.27|20
1736813850000|2025-01-14 00:17:30|427.88|425.58|427.87|425.57|427.89|425.59|427.86|425.56|10
1736852680000|2025-01-14 11:04:40|438.58|436.28|438.75|436.45|438.75|436.45|438.58|436.28|18
1736813860000|2025-01-14 00:17:40|427.88|425.58|427.75|425.45|427.88|425.58|427.67|425.37|18
1736852690000|2025-01-14 11:04:50|438.78|436.48|438.77|436.47|438.78|436.48|438.77|436.47|10
1736813870000|2025-01-14 00:17:50|427.77|425.47|427.68|425.38|427.79|425.49|427.68|425.38|13
1736852700000|2025-01-14 11:05:00|438.78|436.48|438.65|436.35|438.82|436.52|438.63|436.33|16
1736813880000|2025-01-14 00:18:00|427.72|425.42|427.66|425.36|427.81|425.51|427.66|425.36|17
1736852710000|2025-01-14 11:05:10|438.63|436.33|438.73|436.43|438.76|436.46|438.61|436.31|23
1736813890000|2025-01-14 00:18:10|427.67|425.37|427.66|425.36|427.67|425.37|427.64|425.34|5
1736852720000|2025-01-14 11:05:20|438.72|436.42|438.72|436.42|438.76|436.46|438.7|436.4|9
1736813900000|2025-01-14 00:18:20|427.65|425.35|427.76|425.46|427.78|425.48|427.65|425.35|9
1736852730000|2025-01-14 11:05:30|438.7|436.4|438.74|436.44|438.75|436.45|438.7|436.4|18
1736813910000|2025-01-14 00:18:30|427.8|425.5|428.13|425.83|428.16|425.86|427.8|425.5|8
1736852740000|2025-01-14 11:05:40|438.75|436.45|438.7|436.4|438.75|436.45|438.69|436.39|20
1736813920000|2025-01-14 00:18:40|428.16|425.86|428.62|426.32|428.64|426.34|428.14|425.84|28
1736852750000|2025-01-14 11:05:50|438.71|436.41|438.71|436.41|438.71|436.41|438.69|436.39|15
1736813930000|2025-01-14 00:18:50|428.59|426.29|428.75|426.45|428.78|426.48|428.59|426.29|17
1736852760000|2025-01-14 11:06:00|438.7|436.4|438.81|436.51|438.88|436.58|438.7|436.4|21
1736813940000|2025-01-14 00:19:00|428.78|426.48|428.9|426.6|428.93|426.63|428.77|426.47|18
1736852770000|2025-01-14 11:06:10|438.82|436.52|438.85|436.55|438.85|436.55|438.81|436.51|18
1736813950000|2025-01-14 00:19:10|428.97|426.67|428.92|426.62|429.14|426.84|428.87|426.57|23
1736852780000|2025-01-14 11:06:20|438.84|436.54|438.98|436.68|439.02|436.72|438.84|436.54|20
1736813960000|2025-01-14 00:19:20|428.93|426.63|428.92|426.62|428.96|426.66|428.87|426.57|21
1736852790000|2025-01-14 11:06:30|438.99|436.69|438.92|436.62|438.99|436.69|438.88|436.58|25
1736813970000|2025-01-14 00:19:30|428.91|426.61|428.61|426.31|428.91|426.61|428.61|426.31|23
1736852800000|2025-01-14 11:06:40|438.93|436.63|438.86|436.56|438.93|436.63|438.85|436.55|12
1736813980000|2025-01-14 00:19:40|428.62|426.32|428.67|426.37|428.67|426.37|428.58|426.28|12
1736852810000|2025-01-14 11:06:50|438.84|436.54|438.76|436.46|438.84|436.54|438.75|436.45|13
1736813990000|2025-01-14 00:19:50|428.66|426.36|428.74|426.44|428.75|426.45|428.61|426.31|19
1736852820000|2025-01-14 11:07:00|438.77|436.47|438.82|436.52|438.87|436.57|438.75|436.45|13
1736814000000|2025-01-14 00:20:00|428.72|426.42|428.86|426.56|428.86|426.56|428.62|426.32|18
1736852830000|2025-01-14 11:07:10|438.81|436.51|438.42|436.12|438.81|436.51|438.42|436.12|27
1736814010000|2025-01-14 00:20:10|428.89|426.59|429.28|426.98|429.34|427.04|428.87|426.57|19
1736852840000|2025-01-14 11:07:20|438.43|436.13|438.44|436.14|438.45|436.15|438.41|436.11|17
1736814020000|2025-01-14 00:20:20|429.26|426.96|429.38|427.08|429.39|427.09|429.26|426.96|15
1736852850000|2025-01-14 11:07:30|438.43|436.13|438.47|436.17|438.49|436.19|438.42|436.12|17
1736814030000|2025-01-14 00:20:30|429.42|427.12|429.72|427.42|429.72|427.42|429.4|427.1|19
1736852860000|2025-01-14 11:07:40|438.48|436.18|438.44|436.14|438.48|436.18|438.43|436.13|6
1736814040000|2025-01-14 00:20:40|429.77|427.47|430.01|427.71|430.01|427.71|429.77|427.47|7
1736852870000|2025-01-14 11:07:50|438.43|436.13|438.45|436.15|438.45|436.15|438.43|436.13|2
1736814050000|2025-01-14 00:20:50|430.03|427.73|429.94|427.64|430.07|427.77|429.88|427.58|27
1736852880000|2025-01-14 11:08:00|438.46|436.16|438.44|436.14|438.46|436.16|438.44|436.14|3
1736814060000|2025-01-14 00:21:00|429.95|427.65|430|427.7|430.01|427.71|429.84|427.54|16
1736852890000|2025-01-14 11:08:10|438.41|436.11|438.36|436.06|438.41|436.11|438.36|436.06|6
1736814070000|2025-01-14 00:21:10|429.9|427.6|429.6|427.3|429.96|427.66|429.56|427.26|24
1736852900000|2025-01-14 11:08:20|438.3|436|438.28|435.98|438.3|436|438.28|435.98|3
1736814090000|2025-01-14 00:21:30|429.64|427.34|429.65|427.35|429.66|427.36|429.63|427.33|10
1736852910000|2025-01-14 11:08:30|438.27|435.97|437.97|435.67|438.27|435.97|437.97|435.67|13
1736814100000|2025-01-14 00:21:40|429.78|427.48|429.81|427.51|429.85|427.55|429.78|427.48|7
1736852920000|2025-01-14 11:08:40|437.98|435.68|437.96|435.66|437.98|435.68|437.96|435.66|5
1736852930000|2025-01-14 11:08:50|437.97|435.67|437.98|435.68|438.01|435.71|437.96|435.66|13
1736814110000|2025-01-14 00:21:50|429.85|427.55|429.99|427.69|430.01|427.71|429.83|427.53|18
1736852940000|2025-01-14 11:09:00|437.97|435.67|438.12|435.82|438.14|435.84|437.97|435.67|12
1736814120000|2025-01-14 00:22:00|430.01|427.71|429.97|427.67|430.06|427.76|429.96|427.66|15
1736852950000|2025-01-14 11:09:10|438.14|435.84|438.26|435.96|438.29|435.99|438.14|435.84|22
1736852960000|2025-01-14 11:09:20|438.31|436.01|438.35|436.05|438.35|436.05|438.26|435.96|11
1736814130000|2025-01-14 00:22:10|429.98|427.68|430.22|427.92|430.22|427.92|429.98|427.68|18
1736852970000|2025-01-14 11:09:30|438.36|436.06|438.38|436.08|438.4|436.1|438.36|436.06|9
1736814140000|2025-01-14 00:22:20|430.21|427.91|430.35|428.05|430.37|428.07|430.21|427.91|8
1736852980000|2025-01-14 11:09:40|438.37|436.07|438.32|436.02|438.38|436.08|438.31|436.01|10
1736814150000|2025-01-14 00:22:30|430.28|427.98|430.31|428.01|430.32|428.02|430.26|427.96|13
1736852990000|2025-01-14 11:09:50|438.31|436.01|438.37|436.07|438.39|436.09|438.3|436|12
1736814160000|2025-01-14 00:22:40|430.3|428|429.96|427.66|430.3|428|429.94|427.64|16
1736853000000|2025-01-14 11:10:00|438.38|436.08|438.44|436.14|438.44|436.14|438.38|436.08|7
1736853010000|2025-01-14 11:10:10|438.43|436.13|438.39|436.09|438.43|436.13|438.38|436.08|13
1736814170000|2025-01-14 00:22:50|429.97|427.67|429.96|427.66|429.97|427.67|429.96|427.66|4
1736853020000|2025-01-14 11:10:20|438.36|436.06|438.43|436.13|438.47|436.17|438.36|436.06|13
1736814180000|2025-01-14 00:23:00|430.03|427.73|430.08|427.78|430.08|427.78|430.03|427.73|5
1736853030000|2025-01-14 11:10:30|438.42|436.12|438.4|436.1|438.44|436.14|438.39|436.09|13
1736814190000|2025-01-14 00:23:10|430.13|427.83|430.27|427.97|430.29|427.99|430.12|427.82|14
1736853040000|2025-01-14 11:10:40|438.43|436.13|438.37|436.07|438.44|436.14|438.36|436.06|14
1736814200000|2025-01-14 00:23:20|430.28|427.98|430.39|428.09|430.39|428.09|430.27|427.97|18
1736853050000|2025-01-14 11:10:50|438.34|436.04|438.33|436.03|438.36|436.06|438.33|436.03|8
1736814210000|2025-01-14 00:23:30|430.41|428.11|430.52|428.22|430.55|428.25|430.41|428.11|16
1736853060000|2025-01-14 11:11:00|438.34|436.04|438.33|436.03|438.35|436.05|438.32|436.02|8
1736814220000|2025-01-14 00:23:40|430.51|428.21|430.54|428.24|430.55|428.25|430.51|428.21|8
1736853070000|2025-01-14 11:11:10|438.32|436.02|438.31|436.01|438.33|436.03|438.29|435.99|19
1736814230000|2025-01-14 00:23:50|430.51|428.21|430.39|428.09|430.51|428.21|430.36|428.06|17
1736853080000|2025-01-14 11:11:20|438.27|435.97|438.27|435.97|438.29|435.99|438.27|435.97|8
1736814240000|2025-01-14 00:24:00|430.36|428.06|430.1|427.8|430.36|428.06|430.07|427.77|26
1736853090000|2025-01-14 11:11:30|438.26|435.96|438.43|436.13|438.46|436.16|438.26|435.96|16
1736814250000|2025-01-14 00:24:10|430.15|427.85|430.08|427.78|430.15|427.85|430.08|427.78|15
1736853100000|2025-01-14 11:11:40|438.5|436.2|438.49|436.19|438.5|436.2|438.49|436.19|2
1736814270000|2025-01-14 00:24:30|430|427.7|429.99|427.69|430|427.7|429.99|427.69|2
1736853110000|2025-01-14 11:11:50|438.47|436.17|438.5|436.2|438.5|436.2|438.47|436.17|5
1736814280000|2025-01-14 00:24:40|430|427.7|429.99|427.69|430|427.7|429.99|427.69|2
1736853120000|2025-01-14 11:12:00|438.48|436.18|438.4|436.1|438.5|436.2|438.4|436.1|10
1736853130000|2025-01-14 11:12:10|438.41|436.11|438.38|436.08|438.41|436.11|438.37|436.07|11
1736814300000|2025-01-14 00:25:00|429.91|427.61|430.06|427.76|430.06|427.76|429.85|427.55|11
1736853140000|2025-01-14 11:12:20|438.4|436.1|438.38|436.08|438.4|436.1|438.38|436.08|6
1736814310000|2025-01-14 00:25:10|430.05|427.75|430.15|427.85|430.17|427.87|430.01|427.71|19
1736853160000|2025-01-14 11:12:40|438.37|436.07|438.35|436.05|438.37|436.07|438.33|436.03|7
1736814330000|2025-01-14 00:25:30|430.06|427.76|429.92|427.62|430.06|427.76|429.92|427.62|14
1736853170000|2025-01-14 11:12:50|438.34|436.04|438.35|436.05|438.35|436.05|438.34|436.04|2
1736814340000|2025-01-14 00:25:40|429.89|427.59|429.53|427.23|429.91|427.61|429.51|427.21|14
1736853180000|2025-01-14 11:13:00|438.34|436.04|438.29|435.99|438.34|436.04|438.29|435.99|14
1736814370000|2025-01-14 00:26:10|429.46|427.16|429.51|427.21|429.51|427.21|429.46|427.16|2
1736853190000|2025-01-14 11:13:10|438.31|436.01|438.2|435.9|438.31|436.01|438.2|435.9|14
1736814380000|2025-01-14 00:26:20|429.43|427.13|429.43|427.13|429.45|427.15|429.42|427.12|6
1736853200000|2025-01-14 11:13:20|438.21|435.91|438.2|435.9|438.23|435.93|438.19|435.89|16
1736814390000|2025-01-14 00:26:30|429.41|427.11|429.43|427.13|429.47|427.17|429.41|427.11|9
1736853210000|2025-01-14 11:13:30|438.19|435.89|438.18|435.88|438.2|435.9|438.17|435.87|10
1736814400000|2025-01-14 00:26:40|429.44|427.14|429.19|426.89|429.44|427.14|429.19|426.89|19
1736853220000|2025-01-14 11:13:40|438.17|435.87|438.16|435.86|438.17|435.87|438.16|435.86|4
1736814410000|2025-01-14 00:26:50|429.18|426.88|429.29|426.99|429.34|427.04|429.18|426.88|20
1736853240000|2025-01-14 11:14:00|438.11|435.81|438.09|435.79|438.11|435.81|438.07|435.77|4
1736814420000|2025-01-14 00:27:00|429.2|426.9|429.13|426.83|429.23|426.93|429.13|426.83|17
1736853250000|2025-01-14 11:14:10|438.08|435.78|438.06|435.76|438.08|435.78|438.06|435.76|7
1736814430000|2025-01-14 00:27:10|429.11|426.81|429.28|426.98|429.29|426.99|429.11|426.81|11
1736853270000|2025-01-14 11:14:30|438.1|435.8|438.09|435.79|438.11|435.81|438.08|435.78|9
1736814440000|2025-01-14 00:27:20|429.25|426.95|429.19|426.89|429.25|426.95|429.19|426.89|2
1736853280000|2025-01-14 11:14:40|438.08|435.78|438.16|435.86|438.18|435.88|438.08|435.78|6
1736814450000|2025-01-14 00:27:30|429.18|426.88|429.11|426.81|429.2|426.9|429.11|426.81|5
1736853290000|2025-01-14 11:14:50|438.17|435.87|438.17|435.87|438.17|435.87|438.16|435.86|3
1736814460000|2025-01-14 00:27:40|429.21|426.91|429.17|426.87|429.21|426.91|429.16|426.86|7
1736853300000|2025-01-14 11:15:00|438.15|435.85|438.24|435.94|438.25|435.95|438.06|435.76|13
1736814470000|2025-01-14 00:27:50|429.29|426.99|429.33|427.03|429.34|427.04|429.29|426.99|7
1736853310000|2025-01-14 11:15:10|438.23|435.93|438.22|435.92|438.36|436.06|438.2|435.9|29
1736814480000|2025-01-14 00:28:00|429.32|427.02|429.31|427.01|429.32|427.02|429.31|427.01|2
1736853320000|2025-01-14 11:15:20|438.21|435.91|438.08|435.78|438.21|435.91|438.08|435.78|14
1736814510000|2025-01-14 00:28:30|429.21|426.91|429.18|426.88|429.22|426.92|429.17|426.87|6
1736853330000|2025-01-14 11:15:30|438.09|435.79|438.08|435.78|438.09|435.79|438.07|435.77|10
1736814520000|2025-01-14 00:28:40|429.28|426.98|429.23|426.93|429.28|426.98|429.23|426.93|5
1736853340000|2025-01-14 11:15:40|438.06|435.76|437.87|435.57|438.06|435.76|437.86|435.56|10
1736814560000|2025-01-14 00:29:20|429.16|426.86|429.19|426.89|429.21|426.91|429.16|426.86|16
1736853350000|2025-01-14 11:15:50|437.86|435.56|437.88|435.58|437.88|435.58|437.86|435.56|9
1736814570000|2025-01-14 00:29:30|429.22|426.92|429.21|426.91|429.22|426.92|429.18|426.88|6
1736853360000|2025-01-14 11:16:00|437.89|435.59|437.87|435.57|437.92|435.62|437.87|435.57|9
1736814590000|2025-01-14 00:29:50|429.12|426.82|428.92|426.62|429.12|426.82|428.9|426.6|9
1736853370000|2025-01-14 11:16:10|437.86|435.56|437.86|435.56|437.86|435.56|437.86|435.56|1
1736814600000|2025-01-14 00:30:00|428.9|426.6|429.23|426.93|429.23|426.93|428.9|426.6|8
1736853390000|2025-01-14 11:16:30|437.81|435.51|437.7|435.4|437.81|435.51|437.68|435.38|5
1736814610000|2025-01-14 00:30:10|429.22|426.92|429.03|426.73|429.22|426.92|429.03|426.73|15
1736853400000|2025-01-14 11:16:40|437.72|435.42|437.67|435.37|437.81|435.51|437.67|435.37|10
1736814620000|2025-01-14 00:30:20|429.02|426.72|428.87|426.57|429.1|426.8|428.86|426.56|19
1736853420000|2025-01-14 11:17:00|437.68|435.38|437.68|435.38|437.68|435.38|437.67|435.37|13
1736853430000|2025-01-14 11:17:10|437.67|435.37|437.68|435.38|437.68|435.38|437.67|435.37|16
1736814630000|2025-01-14 00:30:30|428.86|426.56|428.86|426.56|428.87|426.57|428.86|426.56|3
1736853440000|2025-01-14 11:17:20|437.67|435.37|437.76|435.46|437.76|435.46|437.66|435.36|9
1736814640000|2025-01-14 00:30:40|428.77|426.47|428.67|426.37|428.77|426.47|428.65|426.35|18
1736853450000|2025-01-14 11:17:30|437.75|435.45|437.67|435.37|437.78|435.48|437.67|435.37|17
1736853460000|2025-01-14 11:17:40|437.66|435.36|437.61|435.31|437.66|435.36|437.61|435.31|3
1736814650000|2025-01-14 00:30:50|428.68|426.38|428.69|426.39|428.69|426.39|428.68|426.38|2
1736853580000|2025-01-14 11:19:40|437.39|435.09|437.28|434.98|437.39|435.09|437.21|434.91|3
1736853590000|2025-01-14 11:19:50|437.22|434.92|437.17|434.87|437.23|434.93|437.16|434.86|21
1736814660000|2025-01-14 00:31:00|428.68|426.38|428.67|426.37|428.68|426.38|428.62|426.32|7
1736853600000|2025-01-14 11:20:00|437.19|434.89|437.19|434.89|437.19|434.89|437.19|434.89|1
1736853610000|2025-01-14 11:20:10|437.21|434.91|437.3|435|437.3|435|437.21|434.91|2
1736853620000|2025-01-14 11:20:20|437.28|434.98|437.05|434.75|437.28|434.98|437.03|434.73|19
1736814670000|2025-01-14 00:31:10|428.64|426.34|428.72|426.42|428.76|426.46|428.64|426.34|11
1736853630000|2025-01-14 11:20:30|437.04|434.74|436.95|434.65|437.04|434.74|436.94|434.64|14
1736853640000|2025-01-14 11:20:40|436.93|434.63|436.94|434.64|436.95|434.65|436.92|434.62|7
1736814680000|2025-01-14 00:31:20|428.64|426.34|428.61|426.31|428.64|426.34|428.6|426.3|7
1736853650000|2025-01-14 11:20:50|436.98|434.68|436.97|434.67|436.99|434.69|436.92|434.62|8
1736853660000|2025-01-14 11:21:00|436.98|434.68|437.07|434.77|437.12|434.82|436.98|434.68|11
1736814690000|2025-01-14 00:31:30|428.6|426.3|428.6|426.3|428.61|426.31|428.6|426.3|5
1736853670000|2025-01-14 11:21:10|437.04|434.74|437.02|434.72|437.04|434.74|437.01|434.71|3
1736853680000|2025-01-14 11:21:20|437.05|434.75|437.03|434.73|437.05|434.75|437.02|434.72|3
1736814700000|2025-01-14 00:31:40|428.53|426.23|428.53|426.23|428.53|426.23|428.51|426.21|4
1736853690000|2025-01-14 11:21:30|437|434.7|437.06|434.76|437.08|434.78|436.97|434.67|13
1736814710000|2025-01-14 00:31:50|428.52|426.22|428.36|426.06|428.52|426.22|428.36|426.06|8
1736853700000|2025-01-14 11:21:40|437.05|434.75|436.97|434.67|437.05|434.75|436.97|434.67|9
1736814720000|2025-01-14 00:32:00|428.31|426.01|428.3|426|428.33|426.03|428.3|426|7
1736853710000|2025-01-14 11:21:50|436.95|434.65|436.85|434.55|436.95|434.65|436.79|434.49|19
1736814760000|2025-01-14 00:32:40|428.27|425.97|428.26|425.96|428.3|426|428.26|425.96|11
1736853720000|2025-01-14 11:22:00|436.88|434.58|436.65|434.35|436.88|434.58|436.64|434.34|25
1736814780000|2025-01-14 00:33:00|428.33|426.03|428.36|426.06|428.37|426.07|428.33|426.03|6
1736853730000|2025-01-14 11:22:10|436.66|434.36|436.55|434.25|436.66|434.36|436.54|434.24|23
1736814790000|2025-01-14 00:33:10|428.33|426.03|428.38|426.08|428.43|426.13|428.33|426.03|9
1736853740000|2025-01-14 11:22:20|436.56|434.26|436.57|434.27|436.57|434.27|436.56|434.26|2
1736814800000|2025-01-14 00:33:20|428.41|426.11|428.34|426.04|428.41|426.11|428.34|426.04|5
1736853750000|2025-01-14 11:22:30|436.55|434.25|436.41|434.11|436.57|434.27|436.41|434.11|20
1736814810000|2025-01-14 00:33:30|428.3|426|428.24|425.94|428.3|426|428.23|425.93|12
1736853760000|2025-01-14 11:22:40|436.42|434.12|436.15|433.85|436.42|434.12|436.07|433.77|14
1736814820000|2025-01-14 00:33:40|428.38|426.08|428.29|425.99|428.4|426.1|428.28|425.98|5
1736853770000|2025-01-14 11:22:50|436.14|433.84|436.21|433.91|436.23|433.93|436.14|433.84|6
1736814830000|2025-01-14 00:33:50|428.3|426|428.33|426.03|428.33|426.03|428.3|426|3
1736853780000|2025-01-14 11:23:00|436.2|433.9|436.28|433.98|436.3|434|436.2|433.9|8
1736814840000|2025-01-14 00:34:00|428.48|426.18|428.68|426.38|428.68|426.38|428.45|426.15|9
1736853790000|2025-01-14 11:23:10|436.27|433.97|436.24|433.94|436.27|433.97|436.22|433.92|7
1736814850000|2025-01-14 00:34:10|428.64|426.34|428.82|426.52|428.82|426.52|428.64|426.34|3
1736853800000|2025-01-14 11:23:20|436.23|433.93|436.02|433.72|436.23|433.93|435.99|433.69|17
1736814860000|2025-01-14 00:34:20|428.74|426.44|428.59|426.29|428.74|426.44|428.59|426.29|10
1736853810000|2025-01-14 11:23:30|436.01|433.71|435.99|433.69|436.04|433.74|435.99|433.69|10
1736814870000|2025-01-14 00:34:30|428.53|426.23|428.49|426.19|428.53|426.23|428.48|426.18|9
1736853820000|2025-01-14 11:23:40|436|433.7|436.08|433.78|436.09|433.79|436|433.7|11
1736814880000|2025-01-14 00:34:40|428.48|426.18|428.6|426.3|428.69|426.39|428.48|426.18|14
1736853830000|2025-01-14 11:23:50|436.13|433.83|436.13|433.83|436.13|433.83|436.12|433.82|3
1736853840000|2025-01-14 11:24:00|436.12|433.82|436.2|433.9|436.25|433.95|436.12|433.82|5
1736814900000|2025-01-14 00:35:00|428.55|426.25|428.43|426.13|428.59|426.29|428.43|426.13|16
1736853850000|2025-01-14 11:24:10|436.24|433.94|436.28|433.98|436.28|433.98|436.21|433.91|13
1736814910000|2025-01-14 00:35:10|428.42|426.12|428.42|426.12|428.42|426.12|428.42|426.12|1
1736853860000|2025-01-14 11:24:20|436.29|433.99|436.29|433.99|436.3|434|436.29|433.99|7
1736814920000|2025-01-14 00:35:20|428.57|426.27|428.6|426.3|428.65|426.35|428.57|426.27|4
1736853870000|2025-01-14 11:24:30|436.46|434.16|436.5|434.2|436.5|434.2|436.46|434.16|4
1736814930000|2025-01-14 00:35:30|428.59|426.29|428.59|426.29|428.59|426.29|428.57|426.27|4
1736853880000|2025-01-14 11:24:40|436.51|434.21|436.6|434.3|436.6|434.3|436.51|434.21|5
1736814940000|2025-01-14 00:35:40|428.73|426.43|428.88|426.58|428.88|426.58|428.73|426.43|8
1736853890000|2025-01-14 11:24:50|436.57|434.27|436.55|434.25|436.57|434.27|436.53|434.23|10
1736814950000|2025-01-14 00:35:50|428.87|426.57|428.87|426.57|428.87|426.57|428.87|426.57|1
1736853900000|2025-01-14 11:25:00|436.54|434.24|436.45|434.15|436.54|434.24|436.44|434.14|10
1736815010000|2025-01-14 00:36:50|428.81|426.51|428.74|426.44|428.81|426.51|428.73|426.43|5
1736853910000|2025-01-14 11:25:10|436.44|434.14|436.42|434.12|436.52|434.22|436.41|434.11|17
1736815020000|2025-01-14 00:37:00|428.68|426.38|428.5|426.2|428.68|426.38|428.46|426.16|16
1736853920000|2025-01-14 11:25:20|436.39|434.09|436.52|434.22|436.56|434.26|436.39|434.09|14
1736815030000|2025-01-14 00:37:10|428.47|426.17|428.31|426.01|428.47|426.17|428.3|426|9
1736853930000|2025-01-14 11:25:30|436.49|434.19|436.44|434.14|436.52|434.22|436.43|434.13|13
1736815040000|2025-01-14 00:37:20|428.32|426.02|428.32|426.02|428.32|426.02|428.32|426.02|1
1736853940000|2025-01-14 11:25:40|436.43|434.13|436.48|434.18|436.48|434.18|436.42|434.12|13
1736853950000|2025-01-14 11:25:50|436.47|434.17|436.46|434.16|436.47|434.17|436.41|434.11|16
1736815050000|2025-01-14 00:37:30|428.43|426.13|428.5|426.2|428.52|426.22|428.43|426.13|11
1736853960000|2025-01-14 11:26:00|436.47|434.17|436.76|434.46|436.76|434.46|436.47|434.17|14
1736815060000|2025-01-14 00:37:40|428.49|426.19|428.42|426.12|428.49|426.19|428.41|426.11|8
1736853970000|2025-01-14 11:26:10|436.78|434.48|436.91|434.61|436.91|434.61|436.78|434.48|9
1736815090000|2025-01-14 00:38:10|428.57|426.27|428.64|426.34|428.65|426.35|428.57|426.27|15
1736853980000|2025-01-14 11:26:20|436.87|434.57|436.92|434.62|436.95|434.65|436.87|434.57|8
1736815100000|2025-01-14 00:38:20|428.66|426.36|428.59|426.29|428.66|426.36|428.56|426.26|7
1736853990000|2025-01-14 11:26:30|436.97|434.67|436.98|434.68|437.01|434.71|436.92|434.62|5
1736815110000|2025-01-14 00:38:30|428.58|426.28|428.58|426.28|428.6|426.3|428.58|426.28|4
1736854000000|2025-01-14 11:26:40|436.96|434.66|437.16|434.86|437.16|434.86|436.92|434.62|11
1736815120000|2025-01-14 00:38:40|428.55|426.25|428.49|426.19|428.55|426.25|428.46|426.16|5
1736854080000|2025-01-14 11:28:00|437.18|434.88|437.23|434.93|437.23|434.93|437.18|434.88|3
1736854090000|2025-01-14 11:28:10|437.24|434.94|437.25|434.95|437.25|434.95|437.24|434.94|2
1736815130000|2025-01-14 00:38:50|428.43|426.13|428.4|426.1|428.43|426.13|428.4|426.1|2
1736854100000|2025-01-14 11:28:20|437.23|434.93|437.19|434.89|437.23|434.93|437.19|434.89|3
1736854130000|2025-01-14 11:28:50|437.23|434.93|437.19|434.89|437.24|434.94|437.19|434.89|5
1736815140000|2025-01-14 00:39:00|428.35|426.05|428.35|426.05|428.35|426.05|428.35|426.05|1
1736854150000|2025-01-14 11:29:10|437.21|434.91|437.23|434.93|437.23|434.93|437.21|434.91|3
1736815150000|2025-01-14 00:39:10|428.37|426.07|428.41|426.11|428.47|426.17|428.37|426.07|19
1736854160000|2025-01-14 11:29:20|437.21|434.91|437.19|434.89|437.21|434.91|437.19|434.89|3
1736854190000|2025-01-14 11:29:50|437.21|434.91|437.23|434.93|437.24|434.94|437.21|434.91|6
1736815160000|2025-01-14 00:39:20|428.42|426.12|428.51|426.21|428.54|426.24|428.39|426.09|20
1736854200000|2025-01-14 11:30:00|437.24|434.94|437.33|435.03|437.33|435.03|437.24|434.94|11
1736815170000|2025-01-14 00:39:30|428.46|426.16|428.36|426.06|428.46|426.16|428.33|426.03|13
1736854210000|2025-01-14 11:30:10|437.34|435.04|437.24|434.94|437.38|435.08|437.23|434.93|15
1736854220000|2025-01-14 11:30:20|437.25|434.95|437.3|435|437.33|435.03|437.25|434.95|7
1736815180000|2025-01-14 00:39:40|428.49|426.19|428.52|426.22|428.52|426.22|428.47|426.17|4
1736854230000|2025-01-14 11:30:30|437.33|435.03|437.41|435.11|437.43|435.13|437.33|435.03|5
1736854240000|2025-01-14 11:30:40|437.43|435.13|437.46|435.16|437.47|435.17|437.43|435.13|3
1736815190000|2025-01-14 00:39:50|428.49|426.19|428.44|426.14|428.5|426.2|428.44|426.14|11
1736854250000|2025-01-14 11:30:50|437.5|435.2|437.44|435.14|437.58|435.28|437.43|435.13|14
1736815200000|2025-01-14 00:40:00|428.45|426.15|428.77|426.47|428.77|426.47|428.45|426.15|14
1736854260000|2025-01-14 11:31:00|437.45|435.15|437.43|435.13|437.48|435.18|437.36|435.06|13
1736815210000|2025-01-14 00:40:10|428.8|426.5|428.8|426.5|428.8|426.5|428.8|426.5|1
1736854270000|2025-01-14 11:31:10|437.4|435.1|437.42|435.12|437.46|435.16|437.38|435.08|12
1736854280000|2025-01-14 11:31:20|437.46|435.16|437.43|435.13|437.46|435.16|437.43|435.13|3
1736815220000|2025-01-14 00:40:20|428.87|426.57|429|426.7|429.01|426.71|428.87|426.57|9
1736854290000|2025-01-14 11:31:30|437.51|435.21|437.5|435.2|437.52|435.22|437.42|435.12|10
1736815230000|2025-01-14 00:40:30|428.99|426.69|429.17|426.87|429.21|426.91|428.98|426.68|20
1736854300000|2025-01-14 11:31:40|437.49|435.19|437.57|435.27|437.63|435.33|437.49|435.19|18
1736815240000|2025-01-14 00:40:40|429.19|426.89|429.36|427.06|429.4|427.1|429.19|426.89|13
1736854310000|2025-01-14 11:31:50|437.55|435.25|437.68|435.38|437.68|435.38|437.55|435.25|10
1736815250000|2025-01-14 00:40:50|429.35|427.05|429.34|427.04|429.35|427.05|429.31|427.01|9
1736854320000|2025-01-14 11:32:00|437.66|435.36|437.61|435.31|437.66|435.36|437.6|435.3|6
1736815260000|2025-01-14 00:41:00|429.33|427.03|429.23|426.93|429.33|427.03|429.23|426.93|12
1736854330000|2025-01-14 11:32:10|437.6|435.3|437.54|435.24|437.6|435.3|437.47|435.17|25
1736815270000|2025-01-14 00:41:10|429.24|426.94|429.31|427.01|429.33|427.03|429.23|426.93|17
1736854340000|2025-01-14 11:32:20|437.51|435.21|437.62|435.32|437.62|435.32|437.51|435.21|9
1736815280000|2025-01-14 00:41:20|429.3|427|429.24|426.94|429.3|427|429.24|426.94|5
1736854350000|2025-01-14 11:32:30|437.61|435.31|437.82|435.52|437.82|435.52|437.61|435.31|15
1736815290000|2025-01-14 00:41:30|429.21|426.91|429.19|426.89|429.21|426.91|429.18|426.88|3
1736854360000|2025-01-14 11:32:40|437.81|435.51|437.97|435.67|438.02|435.72|437.79|435.49|21
1736815300000|2025-01-14 00:41:40|429.2|426.9|429.36|427.06|429.36|427.06|429.19|426.89|9
1736854370000|2025-01-14 11:32:50|437.99|435.69|437.97|435.67|438.03|435.73|437.93|435.63|21
1736815310000|2025-01-14 00:41:50|429.37|427.07|429.19|426.89|429.37|427.07|429.19|426.89|6
1736854380000|2025-01-14 11:33:00|437.96|435.66|437.77|435.47|437.96|435.66|437.77|435.47|17
1736815320000|2025-01-14 00:42:00|429.2|426.9|429.35|427.05|429.35|427.05|429.18|426.88|8
1736854390000|2025-01-14 11:33:10|437.78|435.48|437.89|435.59|437.89|435.59|437.77|435.47|29
1736815340000|2025-01-14 00:42:20|429.27|426.97|428.97|426.67|429.27|426.97|428.96|426.66|24
1736854400000|2025-01-14 11:33:20|437.88|435.58|437.87|435.57|437.89|435.59|437.82|435.52|19
1736815350000|2025-01-14 00:42:30|428.98|426.68|428.99|426.69|429.02|426.72|428.98|426.68|7
1736854410000|2025-01-14 11:33:30|437.85|435.55|437.73|435.43|437.87|435.57|437.69|435.39|22
1736815360000|2025-01-14 00:42:40|428.96|426.66|429.03|426.73|429.04|426.74|428.93|426.63|12
1736854420000|2025-01-14 11:33:40|437.72|435.42|437.8|435.5|437.82|435.52|437.72|435.42|17
1736815370000|2025-01-14 00:42:50|429.02|426.72|428.95|426.65|429.02|426.72|428.95|426.65|20
1736854430000|2025-01-14 11:33:50|437.81|435.51|437.81|435.51|437.82|435.52|437.79|435.49|10
1736854440000|2025-01-14 11:34:00|437.82|435.52|437.83|435.53|437.87|435.57|437.79|435.49|22
1736815380000|2025-01-14 00:43:00|428.94|426.64|428.81|426.51|428.97|426.67|428.74|426.44|26
1736854450000|2025-01-14 11:34:10|437.84|435.54|437.85|435.55|437.87|435.57|437.83|435.53|18
1736854460000|2025-01-14 11:34:20|437.87|435.57|437.87|435.57|437.88|435.58|437.86|435.56|6
1736815390000|2025-01-14 00:43:10|428.79|426.49|428.75|426.45|428.8|426.5|428.74|426.44|8
1736854470000|2025-01-14 11:34:30|437.86|435.56|437.92|435.62|437.92|435.62|437.86|435.56|15
1736815400000|2025-01-14 00:43:20|428.83|426.53|428.87|426.57|428.9|426.6|428.83|426.53|5
1736854480000|2025-01-14 11:34:40|437.91|435.61|437.71|435.41|437.91|435.61|437.7|435.4|13
1736854490000|2025-01-14 11:34:50|437.72|435.42|437.79|435.49|437.81|435.51|437.72|435.42|15
1736815420000|2025-01-14 00:43:40|428.84|426.54|428.82|426.52|428.84|426.54|428.82|426.52|4
1736854500000|2025-01-14 11:35:00|437.8|435.5|437.81|435.51|437.81|435.51|437.76|435.46|14
1736854510000|2025-01-14 11:35:10|437.8|435.5|437.75|435.45|437.83|435.53|437.73|435.43|14
1736815430000|2025-01-14 00:43:50|428.81|426.51|428.66|426.36|428.81|426.51|428.66|426.36|14
1736854520000|2025-01-14 11:35:20|437.76|435.46|437.75|435.45|437.76|435.46|437.7|435.4|13
1736815440000|2025-01-14 00:44:00|428.65|426.35|428.66|426.36|428.66|426.36|428.65|426.35|2
1736854530000|2025-01-14 11:35:30|437.76|435.46|437.8|435.5|437.84|435.54|437.76|435.46|19
1736854540000|2025-01-14 11:35:40|437.81|435.51|437.78|435.48|437.81|435.51|437.75|435.45|14
1736815460000|2025-01-14 00:44:20|428.64|426.34|428.23|425.93|428.64|426.34|428.13|425.83|25
1736854550000|2025-01-14 11:35:50|437.77|435.47|437.78|435.48|437.8|435.5|437.77|435.47|22
1736815470000|2025-01-14 00:44:30|428.25|425.95|428.08|425.78|428.25|425.95|428.08|425.78|11
1736854560000|2025-01-14 11:36:00|437.77|435.47|437.78|435.48|437.78|435.48|437.74|435.44|12
1736854570000|2025-01-14 11:36:10|437.8|435.5|437.76|435.46|437.81|435.51|437.72|435.42|17
1736815530000|2025-01-14 00:45:30|428.04|425.74|427.83|425.53|428.04|425.74|427.78|425.48|11
1736854580000|2025-01-14 11:36:20|437.75|435.45|437.59|435.29|437.78|435.48|437.59|435.29|16
1736854590000|2025-01-14 11:36:30|437.58|435.28|437.56|435.26|437.62|435.32|437.55|435.25|13
1736815540000|2025-01-14 00:45:40|427.91|425.61|428.06|425.76|428.08|425.78|427.88|425.58|13
1736854600000|2025-01-14 11:36:40|437.57|435.27|437.51|435.21|437.57|435.27|437.47|435.17|19
1736815570000|2025-01-14 00:46:10|428.17|425.87|428.15|425.85|428.17|425.87|428.15|425.85|2
1736854610000|2025-01-14 11:36:50|437.5|435.2|437.54|435.24|437.55|435.25|437.46|435.16|20
1736815580000|2025-01-14 00:46:20|428.29|425.99|428.12|425.82|428.36|426.06|428.11|425.81|22
1736854620000|2025-01-14 11:37:00|437.53|435.23|437.39|435.09|437.54|435.24|437.36|435.06|18
1736815590000|2025-01-14 00:46:30|428.09|425.79|428.08|425.78|428.09|425.79|428.08|425.78|4
1736854630000|2025-01-14 11:37:10|437.4|435.1|437.51|435.21|437.53|435.23|437.39|435.09|19
1736854640000|2025-01-14 11:37:20|437.5|435.2|437.52|435.22|437.53|435.23|437.5|435.2|12
1736815600000|2025-01-14 00:46:40|428.19|425.89|428.22|425.92|428.23|425.93|428.19|425.89|5
1736854650000|2025-01-14 11:37:30|437.5|435.2|437.58|435.28|437.58|435.28|437.5|435.2|6
1736815610000|2025-01-14 00:46:50|428.21|425.91|428.21|425.91|428.21|425.91|428.21|425.91|1
1736854660000|2025-01-14 11:37:40|437.56|435.26|437.56|435.26|437.57|435.27|437.51|435.21|7
1736815630000|2025-01-14 00:47:10|428.25|425.95|428.25|425.95|428.28|425.98|428.25|425.95|6
1736854670000|2025-01-14 11:37:50|437.58|435.28|437.57|435.27|437.6|435.3|437.54|435.24|13
1736815640000|2025-01-14 00:47:20|428.28|425.98|428.24|425.94|428.28|425.98|428.23|425.93|8
1736854680000|2025-01-14 11:38:00|437.58|435.28|437.57|435.27|437.58|435.28|437.54|435.24|13
1736815660000|2025-01-14 00:47:40|428.2|425.9|428.08|425.78|428.2|425.9|428.05|425.75|6
1736854690000|2025-01-14 11:38:10|437.58|435.28|437.58|435.28|437.58|435.28|437.53|435.23|10
1736815670000|2025-01-14 00:47:50|428.01|425.71|428.07|425.77|428.07|425.77|428.01|425.71|2
1736854700000|2025-01-14 11:38:20|437.56|435.26|437.55|435.25|437.58|435.28|437.54|435.24|10
1736815680000|2025-01-14 00:48:00|428.06|425.76|428.1|425.8|428.11|425.81|428.06|425.76|16
1736854710000|2025-01-14 11:38:30|437.54|435.24|437.47|435.17|437.54|435.24|437.46|435.16|15
1736815690000|2025-01-14 00:48:10|428.08|425.78|428.08|425.78|428.08|425.78|428.07|425.77|5
1736854720000|2025-01-14 11:38:40|437.46|435.16|437.63|435.33|437.63|435.33|437.45|435.15|14
1736815700000|2025-01-14 00:48:20|428.23|425.93|428.32|426.02|428.32|426.02|428.23|425.93|3
1736854730000|2025-01-14 11:38:50|437.62|435.32|437.57|435.27|437.62|435.32|437.56|435.26|15
1736815710000|2025-01-14 00:48:30|428.3|426|428.28|425.98|428.3|426|428.26|425.96|12
1736854740000|2025-01-14 11:39:00|437.56|435.26|437.6|435.3|437.6|435.3|437.56|435.26|14
1736815720000|2025-01-14 00:48:40|428.29|425.99|427.92|425.62|428.29|425.99|427.92|425.62|17
1736854750000|2025-01-14 11:39:10|437.59|435.29|437.46|435.16|437.61|435.31|437.45|435.15|23
1736815730000|2025-01-14 00:48:50|427.97|425.67|427.7|425.4|427.97|425.67|427.61|425.31|26
1736854760000|2025-01-14 11:39:20|437.44|435.14|437.23|434.93|437.44|435.14|437.23|434.93|24
1736815740000|2025-01-14 00:49:00|427.72|425.42|427.69|425.39|427.72|425.42|427.66|425.36|8
1736854770000|2025-01-14 11:39:30|437.22|434.92|437.24|434.94|437.25|434.95|437.2|434.9|15
1736815750000|2025-01-14 00:49:10|427.79|425.49|427.82|425.52|427.83|425.53|427.79|425.49|3
1736854780000|2025-01-14 11:39:40|437.23|434.93|437.2|434.9|437.24|434.94|437.2|434.9|19
1736815760000|2025-01-14 00:49:20|427.86|425.56|427.87|425.57|427.87|425.57|427.86|425.56|2
1736854790000|2025-01-14 11:39:50|437.19|434.89|437.17|434.87|437.19|434.89|437.17|434.87|3
1736815770000|2025-01-14 00:49:30|427.84|425.54|427.83|425.53|427.84|425.54|427.82|425.52|3
1736854800000|2025-01-14 11:40:00|437.16|434.86|437.16|434.86|437.16|434.86|437.16|434.86|1
1736855040000|2025-01-14 11:44:00|437.18|434.88|437.25|434.95|437.31|435.01|437.18|434.88|10
1736815810000|2025-01-14 00:50:10|428.08|425.78|428.05|425.75|428.09|425.79|428.01|425.71|9
1736855050000|2025-01-14 11:44:10|437.28|434.98|437.69|435.39|437.69|435.39|437.28|434.98|22
1736815820000|2025-01-14 00:50:20|428.02|425.72|428.03|425.73|428.03|425.73|428|425.7|5
1736855060000|2025-01-14 11:44:20|437.72|435.42|437.87|435.57|437.87|435.57|437.72|435.42|8
1736815830000|2025-01-14 00:50:30|428.15|425.85|428.36|426.06|428.36|426.06|428.15|425.85|6
1736855070000|2025-01-14 11:44:30|437.9|435.6|437.9|435.6|437.91|435.61|437.78|435.48|10
1736815840000|2025-01-14 00:50:40|428.47|426.17|428.66|426.36|428.66|426.36|428.47|426.17|4
1736855080000|2025-01-14 11:44:40|437.91|435.61|437.96|435.66|437.98|435.68|437.88|435.58|12
1736815850000|2025-01-14 00:50:50|428.61|426.31|428.59|426.29|428.61|426.31|428.59|426.29|6
1736855090000|2025-01-14 11:44:50|437.98|435.68|438.08|435.78|438.13|435.83|437.98|435.68|16
1736815860000|2025-01-14 00:51:00|428.6|426.3|428.71|426.41|428.71|426.41|428.6|426.3|8
1736855100000|2025-01-14 11:45:00|438.06|435.76|437.98|435.68|438.08|435.78|437.95|435.65|22
1736815870000|2025-01-14 00:51:10|428.74|426.44|428.72|426.42|428.83|426.53|428.71|426.41|25
1736855110000|2025-01-14 11:45:10|437.99|435.69|437.9|435.6|438.03|435.73|437.9|435.6|22
1736815880000|2025-01-14 00:51:20|428.73|426.43|428.82|426.52|428.84|426.54|428.73|426.43|13
1736855120000|2025-01-14 11:45:20|437.93|435.63|437.82|435.52|437.93|435.63|437.81|435.51|17
1736815890000|2025-01-14 00:51:30|428.8|426.5|428.8|426.5|428.81|426.51|428.77|426.47|14
1736855130000|2025-01-14 11:45:30|437.83|435.53|437.8|435.5|437.83|435.53|437.7|435.4|20
1736815910000|2025-01-14 00:51:50|428.75|426.45|428.72|426.42|428.75|426.45|428.71|426.41|7
1736855140000|2025-01-14 11:45:40|437.81|435.51|437.97|435.67|437.97|435.67|437.79|435.49|19
1736815920000|2025-01-14 00:52:00|428.71|426.41|428.81|426.51|428.81|426.51|428.71|426.41|2
1736855150000|2025-01-14 11:45:50|437.98|435.68|437.81|435.51|437.98|435.68|437.81|435.51|11
1736815930000|2025-01-14 00:52:10|428.83|426.53|428.76|426.46|428.88|426.58|428.76|426.46|11
1736855160000|2025-01-14 11:46:00|437.77|435.47|437.69|435.39|437.78|435.48|437.67|435.37|23
1736815940000|2025-01-14 00:52:20|428.69|426.39|428.66|426.36|428.69|426.39|428.66|426.36|6
1736855170000|2025-01-14 11:46:10|437.71|435.41|437.65|435.35|437.78|435.48|437.6|435.3|24
1736815950000|2025-01-14 00:52:30|428.83|426.53|428.98|426.68|429.05|426.75|428.83|426.53|7
1736855180000|2025-01-14 11:46:20|437.68|435.38|437.62|435.32|437.71|435.41|437.62|435.32|21
1736815960000|2025-01-14 00:52:40|428.89|426.59|428.92|426.62|428.92|426.62|428.81|426.51|10
1736855190000|2025-01-14 11:46:30|437.59|435.29|437.71|435.41|437.71|435.41|437.59|435.29|12
1736815970000|2025-01-14 00:52:50|428.88|426.58|428.77|426.47|428.91|426.61|428.75|426.45|12
1736855200000|2025-01-14 11:46:40|437.7|435.4|437.8|435.5|437.84|435.54|437.65|435.35|19
1736855210000|2025-01-14 11:46:50|437.79|435.49|437.77|435.47|437.8|435.5|437.73|435.43|14
1736815980000|2025-01-14 00:53:00|428.72|426.42|428.7|426.4|428.73|426.43|428.7|426.4|4
1736855220000|2025-01-14 11:47:00|437.75|435.45|437.71|435.41|437.8|435.5|437.7|435.4|24
1736855230000|2025-01-14 11:47:10|437.72|435.42|437.58|435.28|437.72|435.42|437.58|435.28|10
1736815990000|2025-01-14 00:53:10|428.72|426.42|428.74|426.44|428.76|426.46|428.71|426.41|7
1736855240000|2025-01-14 11:47:20|437.57|435.27|437.48|435.18|437.57|435.27|437.48|435.18|4
1736816000000|2025-01-14 00:53:20|428.77|426.47|428.8|426.5|428.8|426.5|428.74|426.44|12
1736855250000|2025-01-14 11:47:30|437.51|435.21|437.51|435.21|437.51|435.21|437.49|435.19|3
1736855260000|2025-01-14 11:47:40|437.52|435.22|437.66|435.36|437.66|435.36|437.52|435.22|12
1736816010000|2025-01-14 00:53:30|428.82|426.52|428.91|426.61|428.92|426.62|428.82|426.52|7
1736855270000|2025-01-14 11:47:50|437.65|435.35|437.65|435.35|437.72|435.42|437.65|435.35|15
1736816020000|2025-01-14 00:53:40|428.89|426.59|428.85|426.55|428.92|426.62|428.84|426.54|9
1736855280000|2025-01-14 11:48:00|437.66|435.36|437.7|435.4|437.7|435.4|437.66|435.36|7
1736816030000|2025-01-14 00:53:50|428.83|426.53|428.82|426.52|428.84|426.54|428.82|426.52|6
1736855290000|2025-01-14 11:48:10|437.68|435.38|437.67|435.37|437.7|435.4|437.67|435.37|8
1736816040000|2025-01-14 00:54:00|428.89|426.59|428.92|426.62|428.93|426.63|428.89|426.59|3
1736855300000|2025-01-14 11:48:20|437.66|435.36|437.7|435.4|437.77|435.47|437.62|435.32|24
1736816050000|2025-01-14 00:54:10|428.89|426.59|428.93|426.63|428.94|426.64|428.89|426.59|7
1736855310000|2025-01-14 11:48:30|437.73|435.43|437.83|435.53|437.84|435.54|437.71|435.41|14
1736816070000|2025-01-14 00:54:30|428.91|426.61|428.91|426.61|428.91|426.61|428.91|426.61|1
1736855320000|2025-01-14 11:48:40|437.81|435.51|437.79|435.49|437.82|435.52|437.76|435.46|10
1736816090000|2025-01-14 00:54:50|428.96|426.66|429.06|426.76|429.08|426.78|428.96|426.66|13
1736855330000|2025-01-14 11:48:50|437.76|435.46|437.76|435.46|437.8|435.5|437.69|435.39|15
1736855340000|2025-01-14 11:49:00|437.77|435.47|437.57|435.27|437.78|435.48|437.57|435.27|20
1736816100000|2025-01-14 00:55:00|429.03|426.73|428.93|426.63|429.03|426.73|428.93|426.63|16
1736855350000|2025-01-14 11:49:10|437.5|435.2|437.57|435.27|437.6|435.3|437.5|435.2|11
1736816110000|2025-01-14 00:55:10|428.92|426.62|429.08|426.78|429.08|426.78|428.92|426.62|9
1736855360000|2025-01-14 11:49:20|437.52|435.22|437.46|435.16|437.57|435.27|437.45|435.15|20
1736816120000|2025-01-14 00:55:20|429.07|426.77|429.06|426.76|429.07|426.77|429.06|426.76|2
1736855370000|2025-01-14 11:49:30|437.47|435.17|437.63|435.33|437.63|435.33|437.47|435.17|11
1736816130000|2025-01-14 00:55:30|428.96|426.66|428.82|426.52|428.96|426.66|428.82|426.52|16
1736855380000|2025-01-14 11:49:40|437.6|435.3|437.62|435.32|437.62|435.32|437.58|435.28|12
1736816140000|2025-01-14 00:55:40|428.94|426.64|429|426.7|429.02|426.72|428.94|426.64|4
1736855390000|2025-01-14 11:49:50|437.59|435.29|437.59|435.29|437.66|435.36|437.56|435.26|18
1736816150000|2025-01-14 00:55:50|428.99|426.69|428.92|426.62|428.99|426.69|428.9|426.6|9
1736855400000|2025-01-14 11:50:00|437.57|435.27|437.54|435.24|437.57|435.27|437.53|435.23|9
1736816160000|2025-01-14 00:56:00|428.89|426.59|428.89|426.59|428.89|426.59|428.73|426.43|13
1736855410000|2025-01-14 11:50:10|437.53|435.23|437.6|435.3|437.6|435.3|437.48|435.18|16
1736816170000|2025-01-14 00:56:10|428.88|426.58|428.88|426.58|428.89|426.59|428.88|426.58|3
1736855420000|2025-01-14 11:50:20|437.58|435.28|437.73|435.43|437.73|435.43|437.58|435.28|20
1736816180000|2025-01-14 00:56:20|428.85|426.55|428.84|426.54|428.85|426.55|428.84|426.54|2
1736855430000|2025-01-14 11:50:30|437.93|435.63|437.91|435.61|437.93|435.63|437.91|435.61|2
1736816190000|2025-01-14 00:56:30|428.78|426.48|428.72|426.42|428.78|426.48|428.68|426.38|18
1736855440000|2025-01-14 11:50:40|437.93|435.63|437.98|435.68|438.04|435.74|437.93|435.63|10
1736816200000|2025-01-14 00:56:40|428.71|426.41|428.67|426.37|428.72|426.42|428.66|426.36|7
1736855450000|2025-01-14 11:50:50|437.95|435.65|437.98|435.68|437.98|435.68|437.95|435.65|2
1736816210000|2025-01-14 00:56:50|428.75|426.45|428.8|426.5|428.8|426.5|428.74|426.44|5
1736855460000|2025-01-14 11:51:00|437.96|435.66|437.82|435.52|437.99|435.69|437.74|435.44|24
1736816240000|2025-01-14 00:57:20|428.73|426.43|428.71|426.41|428.73|426.43|428.69|426.39|5
1736855470000|2025-01-14 11:51:10|437.86|435.56|437.98|435.68|438|435.7|437.83|435.53|10
1736816250000|2025-01-14 00:57:30|428.72|426.42|428.46|426.16|428.72|426.42|428.46|426.16|17
1736855480000|2025-01-14 11:51:20|438|435.7|438|435.7|438|435.7|437.97|435.67|10
1736855490000|2025-01-14 11:51:30|438.01|435.71|438|435.7|438.01|435.71|438|435.7|2
1736816260000|2025-01-14 00:57:40|428.38|426.08|428.44|426.14|428.45|426.15|428.28|425.98|22
1736855500000|2025-01-14 11:51:40|437.98|435.68|437.89|435.59|437.98|435.68|437.79|435.49|13
1736816270000|2025-01-14 00:57:50|428.45|426.15|428.45|426.15|428.54|426.24|428.44|426.14|17
1736855510000|2025-01-14 11:51:50|437.82|435.52|437.97|435.67|437.97|435.67|437.79|435.49|15
1736816280000|2025-01-14 00:58:00|428.46|426.16|428.58|426.28|428.63|426.33|428.46|426.16|13
1736855520000|2025-01-14 11:52:00|437.96|435.66|437.92|435.62|437.96|435.66|437.84|435.54|9
1736816290000|2025-01-14 00:58:10|428.59|426.29|428.59|426.29|428.59|426.29|428.59|426.29|1
1736855530000|2025-01-14 11:52:10|437.9|435.6|437.85|435.55|437.94|435.64|437.84|435.54|16
1736816300000|2025-01-14 00:58:20|428.68|426.38|428.75|426.45|428.75|426.45|428.68|426.38|2
1736855540000|2025-01-14 11:52:20|437.84|435.54|437.74|435.44|437.84|435.54|437.71|435.41|12
1736816350000|2025-01-14 00:59:10|428.7|426.4|428.68|426.38|428.7|426.4|428.67|426.37|3
1736855550000|2025-01-14 11:52:30|437.78|435.48|437.74|435.44|437.83|435.53|437.72|435.42|16
1736816360000|2025-01-14 00:59:20|428.69|426.39|428.54|426.24|428.69|426.39|428.54|426.24|17
1736855560000|2025-01-14 11:52:40|437.75|435.45|437.7|435.4|437.75|435.45|437.68|435.38|20
1736816370000|2025-01-14 00:59:30|428.61|426.31|428.65|426.35|428.65|426.35|428.61|426.31|2
1736855570000|2025-01-14 11:52:50|437.69|435.39|437.57|435.27|437.7|435.4|437.57|435.27|17
1736816380000|2025-01-14 00:59:40|428.6|426.3|428.67|426.37|428.67|426.37|428.6|426.3|4
1736855580000|2025-01-14 11:53:00|437.56|435.26|437.5|435.2|437.56|435.26|437.5|435.2|10
1736816390000|2025-01-14 00:59:50|428.77|426.47|428.77|426.47|428.8|426.5|428.75|426.45|10
1736855590000|2025-01-14 11:53:10|437.51|435.21|437.6|435.3|437.61|435.31|437.51|435.21|10
1736855600000|2025-01-14 11:53:20|437.61|435.31|437.53|435.23|437.61|435.31|437.53|435.23|10
1736816400000|2025-01-14 01:00:00|428.87|426.57|428.9|426.6|428.93|426.63|428.87|426.57|3
1736855610000|2025-01-14 11:53:30|437.5|435.2|437.56|435.26|437.56|435.26|437.5|435.2|12
1736816420000|2025-01-14 01:00:20|428.98|426.68|429.17|426.87|429.18|426.88|428.98|426.68|11
1736855620000|2025-01-14 11:53:40|437.55|435.25|437.58|435.28|437.64|435.34|437.54|435.24|14
1736816430000|2025-01-14 01:00:30|429.16|426.86|429.26|426.96|429.26|426.96|429.16|426.86|7
1736855630000|2025-01-14 11:53:50|437.63|435.33|437.62|435.32|437.65|435.35|437.6|435.3|5
1736816440000|2025-01-14 01:00:40|429.35|427.05|429.35|427.05|429.35|427.05|429.3|427|6
1736855640000|2025-01-14 11:54:00|437.61|435.31|437.66|435.36|437.66|435.36|437.61|435.31|15
1736816460000|2025-01-14 01:01:00|429.45|427.15|429.51|427.21|429.51|427.21|429.45|427.15|3
1736855650000|2025-01-14 11:54:10|437.63|435.33|437.56|435.26|437.63|435.33|437.56|435.26|11
1736816470000|2025-01-14 01:01:10|429.62|427.32|429.61|427.31|429.62|427.32|429.58|427.28|4
1736855660000|2025-01-14 11:54:20|437.55|435.25|437.55|435.25|437.56|435.26|437.53|435.23|14
1736855670000|2025-01-14 11:54:30|437.54|435.24|437.25|434.95|437.54|435.24|437.2|434.9|12
1736816480000|2025-01-14 01:01:20|429.7|427.4|429.64|427.34|429.74|427.44|429.62|427.32|10
1736855680000|2025-01-14 11:54:40|437.26|434.96|437.3|435|437.3|435|437.26|434.96|6
1736816490000|2025-01-14 01:01:30|429.55|427.25|429.55|427.25|429.55|427.25|429.51|427.21|4
1736855690000|2025-01-14 11:54:50|437.31|435.01|437.29|434.99|437.31|435.01|437.29|434.99|2
1736855700000|2025-01-14 11:55:00|437.28|434.98|437.29|434.99|437.29|434.99|437.25|434.95|3
1736816500000|2025-01-14 01:01:40|429.67|427.37|429.71|427.41|429.71|427.41|429.67|427.37|2
1736855710000|2025-01-14 11:55:10|437.25|434.95|437.25|434.95|437.25|434.95|437.25|434.95|1
1736816510000|2025-01-14 01:01:50|429.68|427.38|429.57|427.27|429.68|427.38|429.57|427.27|5
1736855730000|2025-01-14 11:55:30|437.3|435|437.32|435.02|437.33|435.03|437.29|434.99|4
1736816530000|2025-01-14 01:02:10|429.63|427.33|429.91|427.61|429.91|427.61|429.63|427.33|2
1736855740000|2025-01-14 11:55:40|437.35|435.05|437.32|435.02|437.35|435.05|437.28|434.98|21
1736816540000|2025-01-14 01:02:20|429.98|427.68|430.02|427.72|430.05|427.75|429.98|427.68|14
1736855750000|2025-01-14 11:55:50|437.33|435.03|437.27|434.97|437.33|435.03|437.22|434.92|17
1736816550000|2025-01-14 01:02:30|430.01|427.71|430.1|427.8|430.15|427.85|430|427.7|17
1736855760000|2025-01-14 11:56:00|437.23|434.93|437.35|435.05|437.35|435.05|437.23|434.93|7
1736816560000|2025-01-14 01:02:40|430.08|427.78|430.08|427.78|430.1|427.8|430.08|427.78|3
1736855770000|2025-01-14 11:56:10|437.33|435.03|437.29|434.99|437.33|435.03|437.29|434.99|3
1736816570000|2025-01-14 01:02:50|430.17|427.87|430.25|427.95|430.27|427.97|430.17|427.87|4
1736855780000|2025-01-14 11:56:20|437.23|434.93|437.19|434.89|437.23|434.93|437.19|434.89|4
1736816580000|2025-01-14 01:03:00|430.3|428|430.42|428.12|430.44|428.14|430.3|428|8
1736855790000|2025-01-14 11:56:30|437.18|434.88|437.2|434.9|437.21|434.91|437.18|434.88|14
1736816640000|2025-01-14 01:04:00|430.52|428.22|430.54|428.24|430.55|428.25|430.48|428.18|6
1736855810000|2025-01-14 11:56:50|437.19|434.89|437.17|434.87|437.19|434.89|437.17|434.87|3
1736816650000|2025-01-14 01:04:10|430.51|428.21|430.42|428.12|430.51|428.21|430.42|428.12|6
1736855820000|2025-01-14 11:57:00|437.19|434.89|437.22|434.92|437.24|434.94|437.17|434.87|18
1736816680000|2025-01-14 01:04:40|430.4|428.1|430.23|427.93|430.4|428.1|430.23|427.93|2
1736855830000|2025-01-14 11:57:10|437.25|434.95|437.34|435.04|437.35|435.05|437.22|434.92|8
1736855840000|2025-01-14 11:57:20|437.33|435.03|437.42|435.12|437.42|435.12|437.33|435.03|4
1736816710000|2025-01-14 01:05:10|430.27|427.97|430.41|428.11|430.47|428.17|430.25|427.95|18
1736855850000|2025-01-14 11:57:30|437.44|435.14|437.5|435.2|437.5|435.2|437.44|435.14|4
1736816720000|2025-01-14 01:05:20|430.37|428.07|430.37|428.07|430.42|428.12|430.37|428.07|3
1736855860000|2025-01-14 11:57:40|437.46|435.16|437.42|435.12|437.51|435.21|437.41|435.11|15
1736816730000|2025-01-14 01:05:30|430.3|428|430.26|427.96|430.3|428|430.25|427.95|4
1736855870000|2025-01-14 11:57:50|437.45|435.15|437.48|435.18|437.48|435.18|437.42|435.12|8
1736816750000|2025-01-14 01:05:50|430.38|428.08|430.23|427.93|430.4|428.1|430.23|427.93|6
1736855880000|2025-01-14 11:58:00|437.46|435.16|437.47|435.17|437.47|435.17|437.46|435.16|2
1736816760000|2025-01-14 01:06:00|430.3|428|430.31|428.01|430.33|428.03|430.3|428|4
1736855890000|2025-01-14 11:58:10|437.49|435.19|437.48|435.18|437.49|435.19|437.45|435.15|11
1736816770000|2025-01-14 01:06:10|430.32|428.02|430.32|428.02|430.4|428.1|430.28|427.98|15
1736855900000|2025-01-14 11:58:20|437.49|435.19|437.52|435.22|437.52|435.22|437.48|435.18|4
1736816780000|2025-01-14 01:06:20|430.42|428.12|430.49|428.19|430.57|428.27|430.42|428.12|18
1736855910000|2025-01-14 11:58:30|437.51|435.21|437.49|435.19|437.53|435.23|437.47|435.17|12
1736816790000|2025-01-14 01:06:30|430.41|428.11|430.23|427.93|430.41|428.11|430.23|427.93|10
1736855920000|2025-01-14 11:58:40|437.48|435.18|437.51|435.21|437.51|435.21|437.48|435.18|14
1736816810000|2025-01-14 01:06:50|430.3|428|430.34|428.04|430.36|428.06|430.3|428|12
1736855930000|2025-01-14 11:58:50|437.5|435.2|437.61|435.31|437.61|435.31|437.5|435.2|5
1736816820000|2025-01-14 01:07:00|430.35|428.05|430.43|428.13|430.43|428.13|430.34|428.04|8
1736855940000|2025-01-14 11:59:00|437.56|435.26|437.59|435.29|437.63|435.33|437.56|435.26|10
1736816830000|2025-01-14 01:07:10|430.5|428.2|430.52|428.22|430.55|428.25|430.5|428.2|6
1736855950000|2025-01-14 11:59:10|437.55|435.25|437.54|435.24|437.62|435.32|437.5|435.2|14
1736816840000|2025-01-14 01:07:20|430.7|428.4|430.84|428.54|430.86|428.56|430.7|428.4|13
1736855960000|2025-01-14 11:59:20|437.58|435.28|437.45|435.15|437.58|435.28|437.42|435.12|19
1736816850000|2025-01-14 01:07:30|430.83|428.53|430.9|428.6|430.9|428.6|430.8|428.5|16
1736855970000|2025-01-14 11:59:30|437.46|435.16|437.49|435.19|437.49|435.19|437.45|435.15|7
1736816860000|2025-01-14 01:07:40|430.85|428.55|430.8|428.5|430.85|428.55|430.8|428.5|2
1736855980000|2025-01-14 11:59:40|437.52|435.22|437.43|435.13|437.52|435.22|437.41|435.11|23
1736816870000|2025-01-14 01:07:50|430.87|428.57|430.81|428.51|430.89|428.59|430.79|428.49|7
1736855990000|2025-01-14 11:59:50|437.42|435.12|437.38|435.08|437.44|435.14|437.38|435.08|12
1736816880000|2025-01-14 01:08:00|430.86|428.56|430.97|428.67|431|428.7|430.85|428.55|10
1736856000000|2025-01-14 12:00:00|437.39|435.09|437.66|435.36|437.66|435.36|437.39|435.09|9
1736816900000|2025-01-14 01:08:20|430.94|428.64|431.01|428.71|431.01|428.71|430.88|428.58|5
1736856010000|2025-01-14 12:00:10|437.64|435.34|438.02|435.72|438.02|435.72|437.64|435.34|19
1736816920000|2025-01-14 01:08:40|431.06|428.76|431.15|428.85|431.15|428.85|431.05|428.75|10
1736856020000|2025-01-14 12:00:20|438.08|435.78|438.24|435.94|438.24|435.94|438.01|435.71|11
1736816930000|2025-01-14 01:08:50|431.08|428.78|431|428.7|431.13|428.83|430.99|428.69|7
1736856030000|2025-01-14 12:00:30|438.22|435.92|438.19|435.89|438.22|435.92|438.18|435.88|9
1736816940000|2025-01-14 01:09:00|430.98|428.68|430.76|428.46|430.98|428.68|430.76|428.46|7
1736856040000|2025-01-14 12:00:40|438.04|435.74|437.98|435.68|438.04|435.74|437.91|435.61|11
1736816970000|2025-01-14 01:09:30|430.88|428.58|430.95|428.65|430.96|428.66|430.88|428.58|3
1736856050000|2025-01-14 12:00:50|437.95|435.65|437.98|435.68|438.01|435.71|437.95|435.65|17
1736816980000|2025-01-14 01:09:40|431.01|428.71|431.15|428.85|431.15|428.85|431.01|428.71|14
1736856060000|2025-01-14 12:01:00|437.99|435.69|437.95|435.65|438.04|435.74|437.94|435.64|21
1736856070000|2025-01-14 12:01:10|437.96|435.66|437.92|435.62|437.96|435.66|437.92|435.62|2
1736817020000|2025-01-14 01:10:20|431.27|428.97|431.56|429.26|431.56|429.26|431.27|428.97|3
1736856100000|2025-01-14 12:01:40|437.68|435.38|437.39|435.09|437.68|435.38|437.39|435.09|7
1736817030000|2025-01-14 01:10:30|431.46|429.16|431.39|429.09|431.46|429.16|431.36|429.06|10
1736856110000|2025-01-14 12:01:50|437.38|435.08|437.37|435.07|437.38|435.08|437.36|435.06|6
1736817040000|2025-01-14 01:10:40|431.48|429.18|431.49|429.19|431.55|429.25|431.41|429.11|13
1736856120000|2025-01-14 12:02:00|437.38|435.08|437.38|435.08|437.38|435.08|437.38|435.08|1
1736817050000|2025-01-14 01:10:50|431.48|429.18|431.43|429.13|431.48|429.18|431.42|429.12|7
1736856130000|2025-01-14 12:02:10|437.37|435.07|437.36|435.06|437.37|435.07|437.36|435.06|2
1736817060000|2025-01-14 01:11:00|431.47|429.17|431.57|429.27|431.57|429.27|431.42|429.12|21
1736856140000|2025-01-14 12:02:20|437.37|435.07|437.38|435.08|437.38|435.08|437.37|435.07|2
1736856150000|2025-01-14 12:02:30|437.37|435.07|437.37|435.07|437.37|435.07|437.36|435.06|7
1736817070000|2025-01-14 01:11:10|431.55|429.25|431.53|429.23|431.55|429.25|431.53|429.23|2
1736856160000|2025-01-14 12:02:40|437.38|435.08|437.37|435.07|437.38|435.08|437.37|435.07|2
1736817090000|2025-01-14 01:11:30|431.44|429.14|431.31|429.01|431.44|429.14|431.31|429.01|15
1736856170000|2025-01-14 12:02:50|437.38|435.08|437.36|435.06|437.38|435.08|437.36|435.06|5
1736856180000|2025-01-14 12:03:00|437.37|435.07|437.37|435.07|437.37|435.07|437.36|435.06|5
1736817220000|2025-01-14 01:13:40|431.41|429.11|431.46|429.16|431.47|429.17|431.41|429.11|5
1736856190000|2025-01-14 12:03:10|437.38|435.08|437.37|435.07|437.38|435.08|437.36|435.06|6
1736856200000|2025-01-14 12:03:20|437.36|435.06|437.36|435.06|437.37|435.07|437.36|435.06|7
1736817230000|2025-01-14 01:13:50|431.51|429.21|431.62|429.32|431.63|429.33|431.51|429.21|12
1736856220000|2025-01-14 12:03:40|437.26|434.96|437.16|434.86|437.26|434.96|437.16|434.86|2
1736817240000|2025-01-14 01:14:00|431.65|429.35|431.63|429.33|431.65|429.35|431.62|429.32|7
1736856300000|2025-01-14 12:05:00|436.83|434.53|436.56|434.26|436.83|434.53|436.53|434.23|5
1736856310000|2025-01-14 12:05:10|436.57|434.27|436.56|434.26|436.57|434.27|436.56|434.26|2
1736817270000|2025-01-14 01:14:30|431.66|429.36|431.75|429.45|431.75|429.45|431.65|429.35|16
1736856320000|2025-01-14 12:05:20|436.57|434.27|436.57|434.27|436.57|434.27|436.56|434.26|3
1736817280000|2025-01-14 01:14:40|431.7|429.4|431.75|429.45|431.75|429.45|431.7|429.4|4
1736856330000|2025-01-14 12:05:30|436.6|434.3|436.65|434.35|436.65|434.35|436.6|434.3|3
1736817290000|2025-01-14 01:14:50|431.7|429.4|431.7|429.4|431.71|429.41|431.66|429.36|5
1736856340000|2025-01-14 12:05:40|436.64|434.34|436.58|434.28|436.65|434.35|436.58|434.28|10
1736817300000|2025-01-14 01:15:00|431.68|429.38|431.64|429.34|431.68|429.38|431.64|429.34|4
1736856350000|2025-01-14 12:05:50|436.59|434.29|436.04|433.74|436.64|434.34|436.04|433.74|11
1736817320000|2025-01-14 01:15:20|431.69|429.39|431.75|429.45|431.75|429.45|431.69|429.39|6
1736856370000|2025-01-14 12:06:10|436.05|433.75|436|433.7|436.05|433.75|435.93|433.63|16
1736817330000|2025-01-14 01:15:30|431.74|429.44|431.75|429.45|431.75|429.45|431.74|429.44|2
1736856380000|2025-01-14 12:06:20|436.01|433.71|435.99|433.69|436.03|433.73|435.97|433.67|9
1736817340000|2025-01-14 01:15:40|431.72|429.42|431.69|429.39|431.72|429.42|431.68|429.38|6
1736856390000|2025-01-14 12:06:30|436|433.7|436.03|433.73|436.03|433.73|435.99|433.69|8
1736817350000|2025-01-14 01:15:50|431.67|429.37|431.64|429.34|431.67|429.37|431.64|429.34|2
1736856400000|2025-01-14 12:06:40|435.98|433.68|435.93|433.63|435.98|433.68|435.9|433.6|5
1736817360000|2025-01-14 01:16:00|431.49|429.19|431.49|429.19|431.49|429.19|431.49|429.19|1
1736856410000|2025-01-14 12:06:50|435.91|433.61|435.93|433.63|436|433.7|435.91|433.61|15
1736817370000|2025-01-14 01:16:10|431.36|429.06|431.31|429.01|431.36|429.06|431.31|429.01|3
1736856420000|2025-01-14 12:07:00|435.94|433.64|435.92|433.62|435.98|433.68|435.87|433.57|17
1736856430000|2025-01-14 12:07:10|435.91|433.61|435.91|433.61|435.92|433.62|435.89|433.59|6
1736817390000|2025-01-14 01:16:30|431.23|428.93|431.1|428.8|431.23|428.93|431.09|428.79|10
1736856440000|2025-01-14 12:07:20|435.9|433.6|435.9|433.6|435.93|433.63|435.9|433.6|6
1736817400000|2025-01-14 01:16:40|431.09|428.79|430.96|428.66|431.09|428.79|430.91|428.61|17
1736856460000|2025-01-14 12:07:40|435.83|433.53|435.83|433.53|435.86|433.56|435.82|433.52|4
1736817410000|2025-01-14 01:16:50|430.95|428.65|430.62|428.32|430.95|428.65|430.62|428.32|23
1736856470000|2025-01-14 12:07:50|435.82|433.52|435.8|433.5|435.87|433.57|435.8|433.5|12
1736817420000|2025-01-14 01:17:00|430.59|428.29|430.55|428.25|430.6|428.3|430.48|428.18|17
1736856490000|2025-01-14 12:08:10|435.74|433.44|435.7|433.4|435.74|433.44|435.7|433.4|12
1736817430000|2025-01-14 01:17:10|430.56|428.26|430.42|428.12|430.59|428.29|430.42|428.12|27
1736856500000|2025-01-14 12:08:20|435.73|433.43|435.76|433.46|435.76|433.46|435.73|433.43|7
1736817440000|2025-01-14 01:17:20|430.43|428.13|430.27|427.97|430.43|428.13|430.27|427.97|17
1736856510000|2025-01-14 12:08:30|435.75|433.45|435.76|433.46|435.88|433.58|435.7|433.4|14
1736817450000|2025-01-14 01:17:30|430.19|427.89|430.48|428.18|430.5|428.2|430.1|427.8|15
1736856520000|2025-01-14 12:08:40|435.75|433.45|435.7|433.4|435.76|433.46|435.7|433.4|6
1736817460000|2025-01-14 01:17:40|430.51|428.21|430.89|428.59|430.9|428.6|430.51|428.21|19
1736856530000|2025-01-14 12:08:50|435.72|433.42|435.71|433.41|435.75|433.45|435.7|433.4|14
1736817470000|2025-01-14 01:17:50|430.91|428.61|430.78|428.48|430.91|428.61|430.78|428.48|9
1736856540000|2025-01-14 12:09:00|435.7|433.4|435.7|433.4|435.73|433.43|435.7|433.4|10
1736817480000|2025-01-14 01:18:00|430.8|428.5|430.93|428.63|430.94|428.64|430.8|428.5|7
1736856550000|2025-01-14 12:09:10|435.72|433.42|435.76|433.46|435.76|433.46|435.72|433.42|8
1736817490000|2025-01-14 01:18:10|430.92|428.62|430.82|428.52|430.92|428.62|430.78|428.48|10
1736856560000|2025-01-14 12:09:20|435.74|433.44|435.7|433.4|435.74|433.44|435.7|433.4|11
1736817500000|2025-01-14 01:18:20|430.83|428.53|430.71|428.41|430.88|428.58|430.69|428.39|20
1736856570000|2025-01-14 12:09:30|435.71|433.41|435.74|433.44|435.74|433.44|435.71|433.41|3
1736817510000|2025-01-14 01:18:30|430.69|428.39|430.6|428.3|430.71|428.41|430.58|428.28|26
1736856580000|2025-01-14 12:09:40|435.7|433.4|435.8|433.5|435.83|433.53|435.7|433.4|10
1736817520000|2025-01-14 01:18:40|430.59|428.29|430.65|428.35|430.66|428.36|430.58|428.28|15
1736856590000|2025-01-14 12:09:50|435.82|433.52|435.75|433.45|435.86|433.56|435.75|433.45|10
1736817530000|2025-01-14 01:18:50|430.64|428.34|430.72|428.42|430.74|428.44|430.64|428.34|18
1736856600000|2025-01-14 12:10:00|435.59|433.29|435.49|433.19|435.59|433.29|435.49|433.19|2
1736817540000|2025-01-14 01:19:00|430.71|428.41|430.9|428.6|430.94|428.64|430.65|428.35|25
1736856610000|2025-01-14 12:10:10|435.53|433.23|435.48|433.18|435.66|433.36|435.46|433.16|16
1736817550000|2025-01-14 01:19:10|430.89|428.59|430.75|428.45|430.89|428.59|430.75|428.45|13
1736856620000|2025-01-14 12:10:20|435.53|433.23|435.58|433.28|435.58|433.28|435.49|433.19|7
1736817560000|2025-01-14 01:19:20|430.71|428.41|430.72|428.42|430.73|428.43|430.71|428.41|3
1736856630000|2025-01-14 12:10:30|435.65|433.35|435.31|433.01|435.65|433.35|435.06|432.76|11
1736817570000|2025-01-14 01:19:30|430.77|428.47|430.71|428.41|430.77|428.47|430.71|428.41|5
1736856650000|2025-01-14 12:10:50|435.37|433.07|435.42|433.12|435.42|433.12|435.35|433.05|12
1736817580000|2025-01-14 01:19:40|430.64|428.34|430.45|428.15|430.64|428.34|430.45|428.15|15
1736856660000|2025-01-14 12:11:00|435.44|433.14|435.35|433.05|435.57|433.27|435.35|433.05|7
1736817590000|2025-01-14 01:19:50|430.46|428.16|430.39|428.09|430.46|428.16|430.38|428.08|8
1736856670000|2025-01-14 12:11:10|435.39|433.09|435.33|433.03|435.4|433.1|435.2|432.9|25
1736856690000|2025-01-14 12:11:30|435.39|433.09|435.37|433.07|435.41|433.11|435.33|433.03|16
1736817600000|2025-01-14 01:20:00|430.44|428.14|430.67|428.37|430.68|428.38|430.42|428.12|17
1736856700000|2025-01-14 12:11:40|435.35|433.05|435.37|433.07|435.43|433.13|435.35|433.05|9
1736817610000|2025-01-14 01:20:10|430.71|428.41|430.78|428.48|430.82|428.52|430.69|428.39|14
1736856710000|2025-01-14 12:11:50|435.36|433.06|435.33|433.03|435.39|433.09|435.33|433.03|8
1736817620000|2025-01-14 01:20:20|430.83|428.53|430.7|428.4|430.83|428.53|430.69|428.39|18
1736856860000|2025-01-14 12:14:20|435.22|432.92|435.2|432.9|435.22|432.92|435.2|432.9|2
1736817630000|2025-01-14 01:20:30|430.64|428.34|430.61|428.31|430.67|428.37|430.61|428.31|10
1736856870000|2025-01-14 12:14:30|435.19|432.89|435.24|432.94|435.24|432.94|435.19|432.89|5
1736817640000|2025-01-14 01:20:40|430.62|428.32|430.75|428.45|430.75|428.45|430.62|428.32|7
1736856880000|2025-01-14 12:14:40|435.25|432.95|435.33|433.03|435.36|433.06|435.25|432.95|10
1736817650000|2025-01-14 01:20:50|430.83|428.53|430.74|428.44|430.84|428.54|430.74|428.44|13
1736856890000|2025-01-14 12:14:50|435.34|433.04|435.54|433.24|435.56|433.26|435.34|433.04|12
1736817660000|2025-01-14 01:21:00|430.75|428.45|431.03|428.73|431.04|428.74|430.75|428.45|9
1736817670000|2025-01-14 01:21:10|431.06|428.76|431.03|428.73|431.06|428.76|430.98|428.68|14
1736856900000|2025-01-14 12:15:00|435.53|433.23|435.47|433.17|435.53|433.23|435.47|433.17|12
1736817680000|2025-01-14 01:21:20|431.01|428.71|430.9|428.6|431.01|428.71|430.9|428.6|6
1736856910000|2025-01-14 12:15:10|435.41|433.11|435.32|433.02|435.41|433.11|435.31|433.01|9
1736817690000|2025-01-14 01:21:30|430.84|428.54|430.81|428.51|430.84|428.54|430.79|428.49|4
1736856920000|2025-01-14 12:15:20|435.33|433.03|435.3|433|435.34|433.04|435.3|433|7
1736817700000|2025-01-14 01:21:40|430.8|428.5|430.93|428.63|430.97|428.67|430.74|428.44|17
1736856930000|2025-01-14 12:15:30|435.31|433.01|435.37|433.07|435.37|433.07|435.28|432.98|12
1736817710000|2025-01-14 01:21:50|430.92|428.62|430.91|428.61|430.93|428.63|430.91|428.61|4
1736856940000|2025-01-14 12:15:40|435.35|433.05|434.96|432.66|435.35|433.05|434.94|432.64|20
1736817720000|2025-01-14 01:22:00|431.01|428.71|431.05|428.75|431.07|428.77|431|428.7|16
1736856950000|2025-01-14 12:15:50|434.95|432.65|434.93|432.63|434.97|432.67|434.92|432.62|13
1736856960000|2025-01-14 12:16:00|434.95|432.65|435.06|432.76|435.06|432.76|434.94|432.64|12
1736817730000|2025-01-14 01:22:10|431|428.7|430.84|428.54|431|428.7|430.81|428.51|21
1736856970000|2025-01-14 12:16:10|435.07|432.77|435.14|432.84|435.15|432.85|435.07|432.77|8
1736817740000|2025-01-14 01:22:20|430.85|428.55|430.88|428.58|431.03|428.73|430.84|428.54|18
1736856980000|2025-01-14 12:16:20|435.1|432.8|434.91|432.61|435.1|432.8|434.91|432.61|2
1736817750000|2025-01-14 01:22:30|430.86|428.56|430.9|428.6|430.9|428.6|430.86|428.56|4
1736856990000|2025-01-14 12:16:30|434.93|432.63|435.03|432.73|435.03|432.73|434.93|432.63|5
1736817770000|2025-01-14 01:22:50|431.01|428.71|431.09|428.79|431.1|428.8|431.01|428.71|3
1736857000000|2025-01-14 12:16:40|435.06|432.76|435.37|433.07|435.37|433.07|435.06|432.76|14
1736817780000|2025-01-14 01:23:00|431.07|428.77|431.06|428.76|431.07|428.77|431.06|428.76|2
1736857010000|2025-01-14 12:16:50|435.38|433.08|435.42|433.12|435.56|433.26|435.36|433.06|21
1736817790000|2025-01-14 01:23:10|430.99|428.69|430.94|428.64|430.99|428.69|430.94|428.64|6
1736857020000|2025-01-14 12:17:00|435.43|433.13|435.52|433.22|435.52|433.22|435.43|433.13|16
1736817800000|2025-01-14 01:23:20|430.87|428.57|430.8|428.5|430.87|428.57|430.73|428.43|8
1736857030000|2025-01-14 12:17:10|435.5|433.2|435.56|433.26|435.57|433.27|435.5|433.2|13
1736817810000|2025-01-14 01:23:30|430.77|428.47|430.72|428.42|430.77|428.47|430.71|428.41|11
1736857040000|2025-01-14 12:17:20|435.57|433.27|435.61|433.31|435.61|433.31|435.56|433.26|10
1736817820000|2025-01-14 01:23:40|430.79|428.49|430.84|428.54|430.88|428.58|430.79|428.49|6
1736857050000|2025-01-14 12:17:30|435.58|433.28|435.49|433.19|435.58|433.28|435.47|433.17|21
1736817830000|2025-01-14 01:23:50|430.78|428.48|430.62|428.32|430.78|428.48|430.62|428.32|9
1736857060000|2025-01-14 12:17:40|435.5|433.2|435.29|432.99|435.53|433.23|435.29|432.99|13
1736817840000|2025-01-14 01:24:00|430.61|428.31|430.59|428.29|430.63|428.33|430.58|428.28|9
1736857070000|2025-01-14 12:17:50|435.27|432.97|435.26|432.96|435.27|432.97|435.2|432.9|6
1736817870000|2025-01-14 01:24:30|430.74|428.44|430.73|428.43|430.91|428.61|430.7|428.4|19
1736857080000|2025-01-14 12:18:00|435.27|432.97|435.27|432.97|435.36|433.06|435.27|432.97|13
1736817880000|2025-01-14 01:24:40|430.75|428.45|431.03|428.73|431.08|428.78|430.75|428.45|6
1736857110000|2025-01-14 12:18:30|435.21|432.91|435.22|432.92|435.23|432.93|435.18|432.88|13
1736857120000|2025-01-14 12:18:40|435.23|432.93|434.95|432.65|435.23|432.93|434.95|432.65|24
1736817890000|2025-01-14 01:24:50|430.98|428.68|431.05|428.75|431.05|428.75|430.97|428.67|14
1736857130000|2025-01-14 12:18:50|434.93|432.63|434.93|432.63|434.96|432.66|434.91|432.61|17
1736857140000|2025-01-14 12:19:00|434.92|432.62|434.91|432.61|434.93|432.63|434.91|432.61|7
1736817900000|2025-01-14 01:25:00|431.06|428.76|431.19|428.89|431.22|428.92|431.04|428.74|14
1736857150000|2025-01-14 12:19:10|434.92|432.62|434.95|432.65|434.95|432.65|434.92|432.62|12
1736817910000|2025-01-14 01:25:10|431.28|428.98|431.27|428.97|431.28|428.98|431.27|428.97|2
1736857160000|2025-01-14 12:19:20|434.93|432.63|434.85|432.55|434.94|432.64|434.83|432.53|11
1736857170000|2025-01-14 12:19:30|434.83|432.53|434.47|432.17|434.83|432.53|434.47|432.17|6
1736817960000|2025-01-14 01:26:00|431.2|428.9|431.14|428.84|431.2|428.9|431.14|428.84|2
1736857180000|2025-01-14 12:19:40|434.43|432.13|434.52|432.22|434.52|432.22|434.43|432.13|12
1736857190000|2025-01-14 12:19:50|434.51|432.21|434.31|432.01|434.52|432.22|434.24|431.94|17
1736817970000|2025-01-14 01:26:10|431.11|428.81|431.03|428.73|431.11|428.81|431.03|428.73|4
1736817980000|2025-01-14 01:26:20|431.04|428.74|431.01|428.71|431.04|428.74|431|428.7|9
1736857200000|2025-01-14 12:20:00|434.29|431.99|434.14|431.84|434.3|432|434.14|431.84|17
1736817990000|2025-01-14 01:26:30|431.08|428.78|430.74|428.44|431.08|428.78|430.73|428.43|14
1736857210000|2025-01-14 12:20:10|434.13|431.83|433.72|431.42|434.13|431.83|433.72|431.42|22
1736818000000|2025-01-14 01:26:40|430.73|428.43|430.86|428.56|430.89|428.59|430.73|428.43|15
1736857220000|2025-01-14 12:20:20|433.73|431.43|433.66|431.36|433.81|431.51|433.64|431.34|23
1736818010000|2025-01-14 01:26:50|430.87|428.57|430.85|428.55|430.87|428.57|430.85|428.55|3
1736857230000|2025-01-14 12:20:30|433.65|431.35|433.74|431.44|433.78|431.48|433.61|431.31|22
1736818030000|2025-01-14 01:27:10|430.8|428.5|430.59|428.29|430.8|428.5|430.56|428.26|15
1736857240000|2025-01-14 12:20:40|433.72|431.42|433.8|431.5|433.81|431.51|433.7|431.4|22
1736818040000|2025-01-14 01:27:20|430.71|428.41|430.74|428.44|430.75|428.45|430.71|428.41|3
1736857250000|2025-01-14 12:20:50|433.81|431.51|433.85|431.55|433.87|431.57|433.65|431.35|25
1736818050000|2025-01-14 01:27:30|430.81|428.51|430.8|428.5|430.84|428.54|430.78|428.48|9
1736857260000|2025-01-14 12:21:00|433.84|431.54|434.09|431.79|434.1|431.8|433.83|431.53|24
1736818060000|2025-01-14 01:27:40|430.9|428.6|430.9|428.6|430.9|428.6|430.9|428.6|1
1736857270000|2025-01-14 12:21:10|434.14|431.84|434.16|431.86|434.21|431.91|434.12|431.82|31
1736818070000|2025-01-14 01:27:50|430.88|428.58|430.88|428.58|430.88|428.58|430.88|428.58|1
1736857280000|2025-01-14 12:21:20|434.15|431.85|434.12|431.82|434.15|431.85|433.99|431.69|20
1736818080000|2025-01-14 01:28:00|430.94|428.64|431.05|428.75|431.07|428.77|430.91|428.61|8
1736857290000|2025-01-14 12:21:30|434.13|431.83|434.1|431.8|434.22|431.92|434.1|431.8|26
1736818090000|2025-01-14 01:28:10|431.14|428.84|431.41|429.11|431.41|429.11|431.14|428.84|10
1736857300000|2025-01-14 12:21:40|434.2|431.9|434.22|431.92|434.24|431.94|434.15|431.85|21
1736818100000|2025-01-14 01:28:20|431.39|429.09|431.55|429.25|431.56|429.26|431.34|429.04|13
1736857310000|2025-01-14 12:21:50|434.25|431.95|434.27|431.97|434.28|431.98|434.18|431.88|22
1736818110000|2025-01-14 01:28:30|431.56|429.26|431.58|429.28|431.59|429.29|431.51|429.21|17
1736857320000|2025-01-14 12:22:00|434.22|431.92|434.09|431.79|434.28|431.98|434.06|431.76|23
1736818120000|2025-01-14 01:28:40|431.57|429.27|431.51|429.21|431.57|429.27|431.46|429.16|15
1736857330000|2025-01-14 12:22:10|434.07|431.77|434.17|431.87|434.19|431.89|434.07|431.77|24
1736818130000|2025-01-14 01:28:50|431.49|429.19|431.58|429.28|431.62|429.32|431.48|429.18|20
1736857340000|2025-01-14 12:22:20|434.18|431.88|434.28|431.98|434.31|432.01|434.18|431.88|19
1736818140000|2025-01-14 01:29:00|431.55|429.25|431.44|429.14|431.58|429.28|431.44|429.14|24
1736857350000|2025-01-14 12:22:30|434.24|431.94|434.23|431.93|434.26|431.96|434.21|431.91|20
1736818150000|2025-01-14 01:29:10|431.46|429.16|431.44|429.14|431.47|429.17|431.44|429.14|19
1736857360000|2025-01-14 12:22:40|434.24|431.94|434.14|431.84|434.24|431.94|434.07|431.77|17
1736818160000|2025-01-14 01:29:20|431.45|429.15|431.5|429.2|431.5|429.2|431.45|429.15|19
1736857370000|2025-01-14 12:22:50|434.15|431.85|434.09|431.79|434.21|431.91|434.09|431.79|17
1736818170000|2025-01-14 01:29:30|431.53|429.23|431.44|429.14|431.53|429.23|431.44|429.14|20
1736857380000|2025-01-14 12:23:00|434.1|431.8|433.88|431.58|434.1|431.8|433.8|431.5|29
1736818180000|2025-01-14 01:29:40|431.48|429.18|431.47|429.17|431.49|429.19|431.47|429.17|4
1736857390000|2025-01-14 12:23:10|433.87|431.57|433.83|431.53|433.93|431.63|433.83|431.53|23
1736818190000|2025-01-14 01:29:50|431.46|429.16|431.45|429.15|431.48|429.18|431.45|429.15|4
1736857400000|2025-01-14 12:23:20|433.81|431.51|433.87|431.57|434|431.7|433.8|431.5|26
1736857410000|2025-01-14 12:23:30|433.88|431.58|433.95|431.65|433.99|431.69|433.88|431.58|18
1736818200000|2025-01-14 01:30:00|431.39|429.09|431.36|429.06|431.39|429.09|431.32|429.02|7
1736857420000|2025-01-14 12:23:40|433.97|431.67|433.98|431.68|433.98|431.68|433.91|431.61|25
1736818210000|2025-01-14 01:30:10|431.33|429.03|430.87|428.57|431.33|429.03|430.87|428.57|16
1736857430000|2025-01-14 12:23:50|433.99|431.69|433.98|431.68|433.99|431.69|433.94|431.64|22
1736818220000|2025-01-14 01:30:20|430.89|428.59|430.83|428.53|430.89|428.59|430.8|428.5|14
1736857440000|2025-01-14 12:24:00|433.96|431.66|433.69|431.39|433.96|431.66|433.66|431.36|29
1736818230000|2025-01-14 01:30:30|430.94|428.64|430.99|428.69|431.01|428.71|430.94|428.64|3
1736857450000|2025-01-14 12:24:10|433.66|431.36|433.66|431.36|433.67|431.37|433.44|431.14|26
1736818240000|2025-01-14 01:30:40|431.01|428.71|431.03|428.73|431.03|428.73|431.01|428.71|2
1736857460000|2025-01-14 12:24:20|433.61|431.31|433.45|431.15|433.61|431.31|433.42|431.12|21
1736818260000|2025-01-14 01:31:00|431.15|428.85|431.26|428.96|431.27|428.97|431.15|428.85|3
1736857470000|2025-01-14 12:24:30|433.47|431.17|433.35|431.05|433.49|431.19|433.3|431|23
1736818280000|2025-01-14 01:31:20|431.17|428.87|430.99|428.69|431.17|428.87|430.95|428.65|18
1736857480000|2025-01-14 12:24:40|433.36|431.06|433.28|430.98|433.37|431.07|433.21|430.91|24
1736818300000|2025-01-14 01:31:40|430.96|428.66|430.85|428.55|430.96|428.66|430.83|428.53|12
1736857490000|2025-01-14 12:24:50|433.32|431.02|433.34|431.04|433.36|431.06|433.3|431|17
1736818310000|2025-01-14 01:31:50|430.79|428.49|430.74|428.44|430.79|428.49|430.73|428.43|6
1736857500000|2025-01-14 12:25:00|433.33|431.03|433.38|431.08|433.44|431.14|433.32|431.02|17
1736818320000|2025-01-14 01:32:00|430.73|428.43|430.73|428.43|430.73|428.43|430.73|428.43|1
1736857510000|2025-01-14 12:25:10|433.63|431.33|433.92|431.62|433.92|431.62|433.63|431.33|6
1736818350000|2025-01-14 01:32:30|430.68|428.38|430.59|428.29|430.68|428.38|430.59|428.29|14
1736857520000|2025-01-14 12:25:20|433.94|431.64|433.91|431.61|434.07|431.77|433.9|431.6|24
1736818360000|2025-01-14 01:32:40|430.54|428.24|430.41|428.11|430.54|428.24|430.38|428.08|19
1736857530000|2025-01-14 12:25:30|433.92|431.62|433.87|431.57|433.92|431.62|433.8|431.5|22
1736818380000|2025-01-14 01:33:00|430.32|428.02|430.2|427.9|430.32|428.02|430.2|427.9|16
1736857540000|2025-01-14 12:25:40|433.86|431.56|433.98|431.68|434.01|431.71|433.85|431.55|27
1736818400000|2025-01-14 01:33:20|430.12|427.82|430.04|427.74|430.12|427.82|429.98|427.68|16
1736857550000|2025-01-14 12:25:50|433.99|431.69|433.89|431.59|434.12|431.82|433.87|431.57|27
1736818410000|2025-01-14 01:33:30|430.06|427.76|430.03|427.73|430.13|427.83|430.03|427.73|11
1736857560000|2025-01-14 12:26:00|433.88|431.58|433.86|431.56|433.98|431.68|433.84|431.54|23
1736818420000|2025-01-14 01:33:40|430.02|427.72|429.89|427.59|430.02|427.72|429.87|427.57|5
1736857570000|2025-01-14 12:26:10|433.75|431.45|433.95|431.65|433.98|431.68|433.75|431.45|23
1736818440000|2025-01-14 01:34:00|429.87|427.57|429.86|427.56|429.87|427.57|429.85|427.55|6
1736857580000|2025-01-14 12:26:20|433.97|431.67|434.17|431.87|434.17|431.87|433.88|431.58|25
1736818470000|2025-01-14 01:34:30|429.79|427.49|429.82|427.52|429.82|427.52|429.78|427.48|6
1736857590000|2025-01-14 12:26:30|434.16|431.86|434.25|431.95|434.25|431.95|434.12|431.82|15
1736818480000|2025-01-14 01:34:40|429.77|427.47|429.86|427.56|429.86|427.56|429.77|427.47|6
1736857600000|2025-01-14 12:26:40|434.21|431.91|434.24|431.94|434.27|431.97|434.13|431.83|19
1736818490000|2025-01-14 01:34:50|429.88|427.58|430.04|427.74|430.05|427.75|429.88|427.58|14
1736857610000|2025-01-14 12:26:50|434.27|431.97|434.54|432.24|434.58|432.28|434.27|431.97|30
1736857620000|2025-01-14 12:27:00|434.55|432.25|434.41|432.11|434.61|432.31|434.36|432.06|27
1736818500000|2025-01-14 01:35:00|429.99|427.69|429.86|427.56|429.99|427.69|429.86|427.56|19
1736857630000|2025-01-14 12:27:10|434.42|432.12|434.29|431.99|434.42|432.12|434.15|431.85|30
1736818510000|2025-01-14 01:35:10|429.82|427.52|429.77|427.47|429.82|427.52|429.74|427.44|12
1736857640000|2025-01-14 12:27:20|434.3|432|434.34|432.04|434.39|432.09|434.29|431.99|21
1736818520000|2025-01-14 01:35:20|429.87|427.57|429.92|427.62|429.92|427.62|429.87|427.57|2
1736857650000|2025-01-14 12:27:30|434.35|432.05|434.65|432.35|434.65|432.35|434.35|432.05|16
1736818540000|2025-01-14 01:35:40|430.06|427.76|430.07|427.77|430.11|427.81|430.06|427.76|4
1736857660000|2025-01-14 12:27:40|434.62|432.32|434.61|432.31|434.66|432.36|434.61|432.31|11
1736818550000|2025-01-14 01:35:50|430.06|427.76|430.05|427.75|430.06|427.76|430.05|427.75|2
1736857670000|2025-01-14 12:27:50|434.62|432.32|434.6|432.3|434.67|432.37|434.54|432.24|24
1736818560000|2025-01-14 01:36:00|430.01|427.71|429.98|427.68|430.01|427.71|429.98|427.68|2
1736857680000|2025-01-14 12:28:00|434.61|432.31|434.58|432.28|434.62|432.32|434.55|432.25|19
1736818570000|2025-01-14 01:36:10|429.92|427.62|429.91|427.61|429.97|427.67|429.9|427.6|11
1736857690000|2025-01-14 12:28:10|434.57|432.27|434.59|432.29|434.67|432.37|434.54|432.24|27
1736818580000|2025-01-14 01:36:20|429.9|427.6|429.92|427.62|429.92|427.62|429.9|427.6|3
1736857700000|2025-01-14 12:28:20|434.58|432.28|434.61|432.31|434.64|432.34|434.58|432.28|18
1736818590000|2025-01-14 01:36:30|429.89|427.59|429.83|427.53|429.89|427.59|429.83|427.53|2
1736857710000|2025-01-14 12:28:30|434.62|432.32|434.67|432.37|434.67|432.37|434.59|432.29|23
1736818600000|2025-01-14 01:36:40|429.84|427.54|429.85|427.55|429.85|427.55|429.84|427.54|2
1736857720000|2025-01-14 12:28:40|434.69|432.39|434.65|432.35|434.7|432.4|434.62|432.32|22
1736818620000|2025-01-14 01:37:00|429.96|427.66|429.61|427.31|429.96|427.66|429.58|427.28|13
1736857730000|2025-01-14 12:28:50|434.62|432.32|434.68|432.38|434.69|432.39|434.62|432.32|18
1736818630000|2025-01-14 01:37:10|429.62|427.32|429.64|427.34|429.64|427.34|429.62|427.32|2
1736857740000|2025-01-14 12:29:00|434.69|432.39|434.78|432.48|434.78|432.48|434.68|432.38|27
1736818640000|2025-01-14 01:37:20|429.55|427.25|429.68|427.38|429.71|427.41|429.55|427.25|10
1736857750000|2025-01-14 12:29:10|434.8|432.5|434.33|432.03|434.8|432.5|434.33|432.03|29
1736818650000|2025-01-14 01:37:30|429.67|427.37|429.64|427.34|429.69|427.39|429.57|427.27|18
1736857760000|2025-01-14 12:29:20|434.36|432.06|434.31|432.01|434.38|432.08|434.3|432|16
1736818660000|2025-01-14 01:37:40|429.65|427.35|429.56|427.26|429.66|427.36|429.54|427.24|17
1736857770000|2025-01-14 12:29:30|434.3|432|434.32|432.02|434.34|432.04|434.25|431.95|14
1736818670000|2025-01-14 01:37:50|429.55|427.25|429.55|427.25|429.55|427.25|429.54|427.24|3
1736857780000|2025-01-14 12:29:40|434.23|431.93|434.22|431.92|434.26|431.96|434.2|431.9|13
1736818680000|2025-01-14 01:38:00|429.5|427.2|429.52|427.22|429.52|427.22|429.5|427.2|4
1736857790000|2025-01-14 12:29:50|434.23|431.93|434.24|431.94|434.24|431.94|434.19|431.89|14
1736818710000|2025-01-14 01:38:30|429.49|427.19|429.19|426.89|429.49|427.19|429.19|426.89|15
1736857800000|2025-01-14 12:30:00|434.29|431.99|434.46|432.16|434.46|432.16|434.29|431.99|7
1736818720000|2025-01-14 01:38:40|429.2|426.9|429.19|426.89|429.2|426.9|429.17|426.87|6
1736857810000|2025-01-14 12:30:10|434.47|432.17|434.63|432.33|434.63|432.33|434.46|432.16|17
1736818740000|2025-01-14 01:39:00|429.31|427.01|429.36|427.06|429.36|427.06|429.31|427.01|2
1736857820000|2025-01-14 12:30:20|434.62|432.32|434.85|432.55|434.85|432.55|434.62|432.32|27
1736818750000|2025-01-14 01:39:10|429.37|427.07|429.38|427.08|429.39|427.09|429.35|427.05|6
1736857830000|2025-01-14 12:30:30|434.86|432.56|434.77|432.47|434.86|432.56|434.76|432.46|10
1736818770000|2025-01-14 01:39:30|429.43|427.13|429.49|427.19|429.49|427.19|429.43|427.13|4
1736857840000|2025-01-14 12:30:40|434.76|432.46|434.78|432.48|434.78|432.48|434.76|432.46|9
1736818790000|2025-01-14 01:39:50|429.59|427.29|429.55|427.25|429.64|427.34|429.55|427.25|6
1736857850000|2025-01-14 12:30:50|434.85|432.55|434.65|432.35|434.85|432.55|434.62|432.32|22
1736818800000|2025-01-14 01:40:00|429.57|427.27|429.48|427.18|429.58|427.28|429.42|427.12|18
1736857860000|2025-01-14 12:31:00|434.67|432.37|434.74|432.44|434.74|432.44|434.66|432.36|17
1736818810000|2025-01-14 01:40:10|429.49|427.19|429.53|427.23|429.62|427.32|429.49|427.19|15
1736857870000|2025-01-14 12:31:10|434.75|432.45|434.74|432.44|434.76|432.46|434.67|432.37|12
1736818830000|2025-01-14 01:40:30|429.62|427.32|429.66|427.36|429.66|427.36|429.62|427.32|2
1736857880000|2025-01-14 12:31:20|434.75|432.45|434.3|432|434.75|432.45|434.29|431.99|23
1736818850000|2025-01-14 01:40:50|429.61|427.31|429.61|427.31|429.61|427.31|429.6|427.3|3
1736857890000|2025-01-14 12:31:30|434.28|431.98|434.29|431.99|434.3|432|434.25|431.95|7
1736818860000|2025-01-14 01:41:00|429.51|427.21|429.52|427.22|429.52|427.22|429.5|427.2|3
1736857900000|2025-01-14 12:31:40|434.3|432|434.36|432.06|434.36|432.06|434.29|431.99|15
1736818870000|2025-01-14 01:41:10|429.53|427.23|429.53|427.23|429.53|427.23|429.53|427.23|1
1736857910000|2025-01-14 12:31:50|434.35|432.05|434.38|432.08|434.4|432.1|434.33|432.03|14
1736818880000|2025-01-14 01:41:20|429.6|427.3|429.63|427.33|429.63|427.33|429.6|427.3|4
1736857920000|2025-01-14 12:32:00|434.37|432.07|434.43|432.13|434.43|432.13|434.37|432.07|7
1736818890000|2025-01-14 01:41:30|429.59|427.29|429.55|427.25|429.59|427.29|429.53|427.23|7
1736857930000|2025-01-14 12:32:10|434.49|432.19|434.38|432.08|434.5|432.2|434.35|432.05|18
1736818910000|2025-01-14 01:41:50|429.49|427.19|429.42|427.12|429.49|427.19|429.41|427.11|10
1736857940000|2025-01-14 12:32:20|434.39|432.09|434.48|432.18|434.49|432.19|434.39|432.09|11
1736818920000|2025-01-14 01:42:00|429.41|427.11|429.36|427.06|429.41|427.11|429.34|427.04|4
1736857950000|2025-01-14 12:32:30|434.5|432.2|434.59|432.29|434.6|432.3|434.49|432.19|11
1736818940000|2025-01-14 01:42:20|429.27|426.97|429.23|426.93|429.3|427|429.23|426.93|12
1736857960000|2025-01-14 12:32:40|434.58|432.28|434.61|432.31|434.68|432.38|434.57|432.27|17
1736818950000|2025-01-14 01:42:30|429.24|426.94|429.22|426.92|429.25|426.95|429.22|426.92|7
1736857970000|2025-01-14 12:32:50|434.59|432.29|434.34|432.04|434.59|432.29|434.32|432.02|20
1736818960000|2025-01-14 01:42:40|429.32|427.02|429.47|427.17|429.48|427.18|429.32|427.02|15
1736857980000|2025-01-14 12:33:00|434.33|432.03|434.16|431.86|434.35|432.05|434.11|431.81|27
1736818970000|2025-01-14 01:42:50|429.48|427.18|429.48|427.18|429.48|427.18|429.48|427.18|1
1736857990000|2025-01-14 12:33:10|434.15|431.85|434.16|431.86|434.16|431.86|434.13|431.83|8
1736818980000|2025-01-14 01:43:00|429.44|427.14|429.33|427.03|429.44|427.14|429.31|427.01|10
1736858000000|2025-01-14 12:33:20|434.25|431.95|434.17|431.87|434.43|432.13|434.15|431.85|21
1736818990000|2025-01-14 01:43:10|429.31|427.01|429.33|427.03|429.33|427.03|429.31|427.01|3
1736858010000|2025-01-14 12:33:30|434.18|431.88|434.16|431.86|434.2|431.9|434.16|431.86|12
1736819000000|2025-01-14 01:43:20|429.4|427.1|429.49|427.19|429.5|427.2|429.4|427.1|11
1736858020000|2025-01-14 12:33:40|434.15|431.85|434.11|431.81|434.17|431.87|434.11|431.81|10
1736819040000|2025-01-14 01:44:00|429.55|427.25|429.61|427.31|429.61|427.31|429.53|427.23|13
1736858030000|2025-01-14 12:33:50|434.12|431.82|434.34|432.04|434.36|432.06|434.12|431.82|15
1736819050000|2025-01-14 01:44:10|429.59|427.29|429.58|427.28|429.59|427.29|429.58|427.28|2
1736858040000|2025-01-14 12:34:00|434.33|432.03|434.45|432.15|434.51|432.21|434.33|432.03|17
1736819060000|2025-01-14 01:44:20|429.57|427.27|429.45|427.15|429.57|427.27|429.4|427.1|15
1736858050000|2025-01-14 12:34:10|434.46|432.16|434.54|432.24|434.57|432.27|434.44|432.14|19
1736819070000|2025-01-14 01:44:30|429.46|427.16|429.36|427.06|429.46|427.16|429.36|427.06|5
1736858060000|2025-01-14 12:34:20|434.56|432.26|434.46|432.16|434.6|432.3|434.44|432.14|16
1736858070000|2025-01-14 12:34:30|434.44|432.14|434.46|432.16|434.47|432.17|434.43|432.13|13
1736819100000|2025-01-14 01:45:00|429.44|427.14|429.53|427.23|429.53|427.23|429.44|427.14|2
1736858080000|2025-01-14 12:34:40|434.48|432.18|434.62|432.32|434.64|432.34|434.48|432.18|17
1736819120000|2025-01-14 01:45:20|429.63|427.33|429.69|427.39|429.69|427.39|429.63|427.33|2
1736858090000|2025-01-14 12:34:50|434.63|432.33|434.67|432.37|434.67|432.37|434.63|432.33|6
1736819140000|2025-01-14 01:45:40|429.64|427.34|429.57|427.27|429.64|427.34|429.55|427.25|3
1736858100000|2025-01-14 12:35:00|434.65|432.35|434.72|432.42|434.75|432.45|434.65|432.35|7
1736858110000|2025-01-14 12:35:10|434.71|432.41|434.87|432.57|434.91|432.61|434.7|432.4|12
1736819150000|2025-01-14 01:45:50|429.6|427.3|429.61|427.31|429.61|427.31|429.6|427.3|2
1736858120000|2025-01-14 12:35:20|434.88|432.58|434.65|432.35|434.88|432.58|434.65|432.35|11
1736858130000|2025-01-14 12:35:30|434.61|432.31|434.62|432.32|434.65|432.35|434.59|432.29|8
1736819170000|2025-01-14 01:46:10|429.68|427.38|429.66|427.36|429.68|427.38|429.65|427.35|6
1736858140000|2025-01-14 12:35:40|434.63|432.33|434.71|432.41|434.71|432.41|434.63|432.33|7
1736819180000|2025-01-14 01:46:20|429.65|427.35|429.56|427.26|429.66|427.36|429.55|427.25|10
1736858150000|2025-01-14 12:35:50|434.72|432.42|434.79|432.49|434.8|432.5|434.72|432.42|16
1736858160000|2025-01-14 12:36:00|434.78|432.48|434.88|432.58|434.88|432.58|434.78|432.48|22
1736819190000|2025-01-14 01:46:30|429.55|427.25|429.48|427.18|429.55|427.25|429.47|427.17|4
1736858170000|2025-01-14 12:36:10|434.87|432.57|434.88|432.58|434.88|432.58|434.81|432.51|20
1736858180000|2025-01-14 12:36:20|434.87|432.57|434.77|432.47|434.89|432.59|434.77|432.47|20
1736819200000|2025-01-14 01:46:40|429.49|427.19|429.47|427.17|429.5|427.2|429.42|427.12|8
1736858190000|2025-01-14 12:36:30|434.78|432.48|434.64|432.34|434.79|432.49|434.64|432.34|11
1736819210000|2025-01-14 01:46:50|429.45|427.15|429.28|426.98|429.45|427.15|429.28|426.98|5
1736858200000|2025-01-14 12:36:40|434.63|432.33|434.58|432.28|434.63|432.33|434.55|432.25|17
1736858210000|2025-01-14 12:36:50|434.57|432.27|434.71|432.41|434.73|432.43|434.57|432.27|12
1736819220000|2025-01-14 01:47:00|429.26|426.96|429.17|426.87|429.26|426.96|429.17|426.87|4
1736858220000|2025-01-14 12:37:00|434.72|432.42|434.8|432.5|434.8|432.5|434.71|432.41|19
1736819240000|2025-01-14 01:47:20|429.15|426.85|429.14|426.84|429.15|426.85|429.14|426.84|2
1736858230000|2025-01-14 12:37:10|434.81|432.51|434.97|432.67|434.99|432.69|434.81|432.51|14
1736819250000|2025-01-14 01:47:30|429.13|426.83|429.06|426.76|429.13|426.83|429.06|426.76|6
1736858240000|2025-01-14 12:37:20|434.99|432.69|435.11|432.81|435.14|432.84|434.96|432.66|25
1736858250000|2025-01-14 12:37:30|435.1|432.8|435.1|432.8|435.12|432.82|435.06|432.76|17
1736819260000|2025-01-14 01:47:40|429.01|426.71|428.88|426.58|429.01|426.71|428.86|426.56|14
1736858260000|2025-01-14 12:37:40|435.11|432.81|435.18|432.88|435.18|432.88|435.1|432.8|12
1736819290000|2025-01-14 01:48:10|428.98|426.68|428.98|426.68|429.09|426.79|428.94|426.64|9
1736858270000|2025-01-14 12:37:50|435.16|432.86|435.2|432.9|435.2|432.9|435.13|432.83|11
1736819300000|2025-01-14 01:48:20|428.97|426.67|428.87|426.57|428.99|426.69|428.86|426.56|19
1736858280000|2025-01-14 12:38:00|435.19|432.89|435.18|432.88|435.35|433.05|435.14|432.84|20
1736819310000|2025-01-14 01:48:30|428.82|426.52|428.79|426.49|428.88|426.58|428.79|426.49|9
1736858290000|2025-01-14 12:38:10|435.17|432.87|435.02|432.72|435.17|432.87|435.02|432.72|9
1736819380000|2025-01-14 01:49:40|428.92|426.62|429.15|426.85|429.22|426.92|428.92|426.62|8
1736858300000|2025-01-14 12:38:20|435.03|432.73|435.05|432.75|435.07|432.77|435.01|432.71|10
1736858310000|2025-01-14 12:38:30|435.04|432.74|435.09|432.79|435.09|432.79|435.01|432.71|13
1736819390000|2025-01-14 01:49:50|429.22|426.92|429.17|426.87|429.28|426.98|429.13|426.83|13
1736858320000|2025-01-14 12:38:40|435.08|432.78|435.09|432.79|435.1|432.8|435.08|432.78|10
1736858330000|2025-01-14 12:38:50|435.1|432.8|435.11|432.81|435.11|432.81|435.08|432.78|6
1736819400000|2025-01-14 01:50:00|429.18|426.88|429.15|426.85|429.18|426.88|429.13|426.83|7
1736858340000|2025-01-14 12:39:00|435.1|432.8|435.14|432.84|435.19|432.89|435.1|432.8|18
1736858350000|2025-01-14 12:39:10|435.1|432.8|435.31|433.01|435.31|433.01|435.08|432.78|24
1736819410000|2025-01-14 01:50:10|429.13|426.83|429.05|426.75|429.13|426.83|429.05|426.75|9
1736858360000|2025-01-14 12:39:20|435.3|433|435.13|432.83|435.3|433|435.12|432.82|18
1736858370000|2025-01-14 12:39:30|435.14|432.84|435.12|432.82|435.14|432.84|435.08|432.78|11
1736819420000|2025-01-14 01:50:20|429.15|426.85|429.38|427.08|429.4|427.1|429.15|426.85|5
1736858380000|2025-01-14 12:39:40|435.13|432.83|435.22|432.92|435.22|432.92|435.13|432.83|14
1736819430000|2025-01-14 01:50:30|429.37|427.07|429.37|427.07|429.37|427.07|429.37|427.07|1
1736858390000|2025-01-14 12:39:50|435.24|432.94|435.22|432.92|435.24|432.94|435.17|432.87|13
1736858400000|2025-01-14 12:40:00|435.23|432.93|435.26|432.96|435.33|433.03|435.19|432.89|23
1736819440000|2025-01-14 01:50:40|429.53|427.23|429.54|427.24|429.55|427.25|429.53|427.23|5
1736858410000|2025-01-14 12:40:10|435.27|432.97|435.41|433.11|435.43|433.13|435.27|432.97|21
1736819450000|2025-01-14 01:50:50|429.6|427.3|429.63|427.33|429.63|427.33|429.6|427.3|2
1736858420000|2025-01-14 12:40:20|435.4|433.1|435.4|433.1|435.43|433.13|435.4|433.1|12
1736819460000|2025-01-14 01:51:00|429.59|427.29|429.55|427.25|429.59|427.29|429.55|427.25|2
1736858430000|2025-01-14 12:40:30|435.44|433.14|435.53|433.23|435.54|433.24|435.41|433.11|18
1736819470000|2025-01-14 01:51:10|429.54|427.24|429.53|427.23|429.54|427.24|429.53|427.23|2
1736858440000|2025-01-14 12:40:40|435.54|433.24|435.85|433.55|435.85|433.55|435.54|433.24|17
1736819480000|2025-01-14 01:51:20|429.49|427.19|429.34|427.04|429.49|427.19|429.31|427.01|9
1736858450000|2025-01-14 12:40:50|435.87|433.57|436.05|433.75|436.12|433.82|435.85|433.55|24
1736819490000|2025-01-14 01:51:30|429.33|427.03|429.28|426.98|429.33|427.03|429.28|426.98|6
1736858460000|2025-01-14 12:41:00|436.04|433.74|435.97|433.67|436.07|433.77|435.97|433.67|17
1736819500000|2025-01-14 01:51:40|429.26|426.96|429.17|426.87|429.26|426.96|429.15|426.85|8
1736858470000|2025-01-14 12:41:10|435.98|433.68|436.12|433.82|436.17|433.87|435.96|433.66|18
1736819510000|2025-01-14 01:51:50|429.15|426.85|429.26|426.96|429.26|426.96|429.15|426.85|8
1736858480000|2025-01-14 12:41:20|436.11|433.81|435.97|433.67|436.11|433.81|435.97|433.67|22
1736819520000|2025-01-14 01:52:00|429.22|426.92|429.25|426.95|429.26|426.96|429.22|426.92|3
1736858490000|2025-01-14 12:41:30|435.99|433.69|435.87|433.57|436.01|433.71|435.82|433.52|15
1736819530000|2025-01-14 01:52:10|429.18|426.88|429.22|426.92|429.22|426.92|429.17|426.87|6
1736858500000|2025-01-14 12:41:40|435.88|433.58|435.86|433.56|435.88|433.58|435.82|433.52|12
1736819540000|2025-01-14 01:52:20|429.33|427.03|429.32|427.02|429.35|427.05|429.3|427|11
1736858510000|2025-01-14 12:41:50|435.85|433.55|435.54|433.24|435.86|433.56|435.54|433.24|20
1736819560000|2025-01-14 01:52:40|429.31|427.01|429.23|426.93|429.31|427.01|429.2|426.9|8
1736858520000|2025-01-14 12:42:00|435.52|433.22|435.45|433.15|435.52|433.22|435.45|433.15|14
1736858530000|2025-01-14 12:42:10|435.44|433.14|435.39|433.09|435.47|433.17|435.35|433.05|17
1736819570000|2025-01-14 01:52:50|429.24|426.94|429.21|426.91|429.24|426.94|429.21|426.91|2
1736858540000|2025-01-14 12:42:20|435.36|433.06|435.35|433.05|435.39|433.09|435.35|433.05|13
1736819580000|2025-01-14 01:53:00|429.22|426.92|429.27|426.97|429.27|426.97|429.22|426.92|8
1736858550000|2025-01-14 12:42:30|435.33|433.03|435.33|433.03|435.34|433.04|435.33|433.03|11
1736819590000|2025-01-14 01:53:10|429.36|427.06|429.28|426.98|429.37|427.07|429.28|426.98|5
1736858560000|2025-01-14 12:42:40|435.34|433.04|435.34|433.04|435.34|433.04|435.33|433.03|3
1736819620000|2025-01-14 01:53:40|429.35|427.05|429.3|427|429.39|427.09|429.3|427|9
1736858570000|2025-01-14 12:42:50|435.35|433.05|435.37|433.07|435.38|433.08|435.34|433.04|12
1736819640000|2025-01-14 01:54:00|429.27|426.97|429.14|426.84|429.27|426.97|429.14|426.84|5
1736858580000|2025-01-14 12:43:00|435.38|433.08|435.33|433.03|435.38|433.08|435.33|433.03|16
1736819650000|2025-01-14 01:54:10|429.13|426.83|429.23|426.93|429.25|426.95|429.13|426.83|10
1736858590000|2025-01-14 12:43:10|435.36|433.06|435.32|433.02|435.36|433.06|435.32|433.02|2
1736819660000|2025-01-14 01:54:20|429.24|426.94|429.36|427.06|429.36|427.06|429.24|426.94|5
1736858630000|2025-01-14 12:43:50|435.2|432.9|435.22|432.92|435.23|432.93|435.19|432.89|7
1736819670000|2025-01-14 01:54:30|429.31|427.01|429.19|426.89|429.31|427.01|429.17|426.87|15
1736858640000|2025-01-14 12:44:00|435.26|432.96|435.25|432.95|435.26|432.96|435.21|432.91|5
1736819690000|2025-01-14 01:54:50|429.3|427|429.34|427.04|429.34|427.04|429.3|427|3
1736858650000|2025-01-14 12:44:10|435.33|433.03|435.33|433.03|435.36|433.06|435.32|433.02|5
1736858660000|2025-01-14 12:44:20|435.31|433.01|435.33|433.03|435.38|433.08|435.31|433.01|10
1736819700000|2025-01-14 01:55:00|429.33|427.03|429.26|426.96|429.33|427.03|429.26|426.96|4
1736858670000|2025-01-14 12:44:30|435.4|433.1|435.38|433.08|435.4|433.1|435.38|433.08|7
1736819710000|2025-01-14 01:55:10|429.25|426.95|429.24|426.94|429.25|426.95|429.24|426.94|2
1736858680000|2025-01-14 12:44:40|435.36|433.06|435.27|432.97|435.36|433.06|435.26|432.96|10
1736819740000|2025-01-14 01:55:40|429.14|426.84|429.16|426.86|429.16|426.86|429.12|426.82|7
1736858690000|2025-01-14 12:44:50|435.29|432.99|435.28|432.98|435.33|433.03|435.28|432.98|16
1736819750000|2025-01-14 01:55:50|429.12|426.82|429.01|426.71|429.12|426.82|428.93|426.63|8
1736858700000|2025-01-14 12:45:00|435.31|433.01|435.36|433.06|435.41|433.11|435.29|432.99|18
1736819760000|2025-01-14 01:56:00|429|426.7|428.92|426.62|429|426.7|428.86|426.56|6
1736858710000|2025-01-14 12:45:10|435.35|433.05|435.37|433.07|435.45|433.15|435.31|433.01|24
1736819780000|2025-01-14 01:56:20|429.02|426.72|429.11|426.81|429.11|426.81|429.02|426.72|6
1736858720000|2025-01-14 12:45:20|435.36|433.06|435.49|433.19|435.52|433.22|435.36|433.06|24
1736819790000|2025-01-14 01:56:30|429.1|426.8|428.94|426.64|429.1|426.8|428.94|426.64|11
1736858730000|2025-01-14 12:45:30|435.48|433.18|435.44|433.14|435.51|433.21|435.44|433.14|14
1736819950000|2025-01-14 01:59:10|429.02|426.72|429.06|426.76|429.06|426.76|429.02|426.72|4
1736858740000|2025-01-14 12:45:40|435.47|433.17|435.42|433.12|435.49|433.19|435.38|433.08|15
1736819980000|2025-01-14 01:59:40|429.14|426.84|429.21|426.91|429.21|426.91|429.14|426.84|2
1736858750000|2025-01-14 12:45:50|435.38|433.08|435.44|433.14|435.44|433.14|435.37|433.07|12
1736858760000|2025-01-14 12:46:00|435.5|433.2|435.38|433.08|435.5|433.2|435.38|433.08|22
1736819990000|2025-01-14 01:59:50|429.25|426.95|429.23|426.93|429.25|426.95|429.23|426.93|2
1736858770000|2025-01-14 12:46:10|435.39|433.09|435.07|432.77|435.4|433.1|435.02|432.72|25
1736858780000|2025-01-14 12:46:20|435.06|432.76|435.06|432.76|435.08|432.78|435.04|432.74|22
1736820000000|2025-01-14 02:00:00|429.2|426.9|429.18|426.88|429.2|426.9|429.09|426.79|5
1736858790000|2025-01-14 12:46:30|435.04|432.74|435.05|432.75|435.05|432.75|435.04|432.74|2
1736858800000|2025-01-14 12:46:40|435.04|432.74|435.02|432.72|435.05|432.75|435.02|432.72|7
1736820010000|2025-01-14 02:00:10|429.3|427|429.3|427|429.41|427.11|429.3|427|9
1736858810000|2025-01-14 12:46:50|435.03|432.73|435.09|432.79|435.1|432.8|435.03|432.73|14
1736820020000|2025-01-14 02:00:20|429.23|426.93|429.34|427.04|429.34|427.04|429.18|426.88|8
1736858820000|2025-01-14 12:47:00|435.13|432.83|435.17|432.87|435.18|432.88|435.09|432.79|15
1736820030000|2025-01-14 02:00:30|429.41|427.11|429.37|427.07|429.45|427.15|429.37|427.07|6
1736858830000|2025-01-14 12:47:10|435.16|432.86|435.46|433.16|435.46|433.16|435.16|432.86|24
1736820050000|2025-01-14 02:00:50|429.43|427.13|429.5|427.2|429.5|427.2|429.43|427.13|2
1736858840000|2025-01-14 12:47:20|435.44|433.14|435.54|433.24|435.6|433.3|435.41|433.11|28
1736820060000|2025-01-14 02:01:00|429.58|427.28|429.62|427.32|429.62|427.32|429.58|427.28|2
1736858850000|2025-01-14 12:47:30|435.53|433.23|435.5|433.2|435.59|433.29|435.5|433.2|9
1736820070000|2025-01-14 02:01:10|429.6|427.3|429.59|427.29|429.6|427.3|429.59|427.29|2
1736858860000|2025-01-14 12:47:40|435.49|433.19|435.36|433.06|435.49|433.19|435.36|433.06|3
1736820080000|2025-01-14 02:01:20|429.6|427.3|429.56|427.26|429.68|427.38|429.54|427.24|8
1736858870000|2025-01-14 12:47:50|435.35|433.05|435.24|432.94|435.35|433.05|435.23|432.93|8
1736820090000|2025-01-14 02:01:30|429.53|427.23|429.59|427.29|429.59|427.29|429.53|427.23|6
1736858880000|2025-01-14 12:48:00|435.23|432.93|435.18|432.88|435.23|432.93|435.14|432.84|20
1736820100000|2025-01-14 02:01:40|429.69|427.39|429.7|427.4|429.7|427.4|429.69|427.39|2
1736858890000|2025-01-14 12:48:10|435.23|432.93|435.28|432.98|435.32|433.02|435.19|432.89|24
1736820110000|2025-01-14 02:01:50|429.65|427.35|429.69|427.39|429.72|427.42|429.65|427.35|11
1736858900000|2025-01-14 12:48:20|435.27|432.97|435.38|433.08|435.38|433.08|435.27|432.97|25
1736820120000|2025-01-14 02:02:00|429.68|427.38|429.44|427.14|429.68|427.38|429.4|427.1|21
1736858910000|2025-01-14 12:48:30|435.37|433.07|435.48|433.18|435.51|433.21|435.37|433.07|25
1736820130000|2025-01-14 02:02:10|429.43|427.13|429.51|427.21|429.52|427.22|429.35|427.05|11
1736858920000|2025-01-14 12:48:40|435.49|433.19|435.48|433.18|435.51|433.21|435.46|433.16|17
1736820140000|2025-01-14 02:02:20|429.49|427.19|429.51|427.21|429.55|427.25|429.38|427.08|8
1736858930000|2025-01-14 12:48:50|435.51|433.21|435.46|433.16|435.51|433.21|435.43|433.13|10
1736820150000|2025-01-14 02:02:30|429.54|427.24|429.51|427.21|429.61|427.31|429.49|427.19|24
1736858940000|2025-01-14 12:49:00|435.45|433.15|435.47|433.17|435.5|433.2|435.42|433.12|10
1736820160000|2025-01-14 02:02:40|429.54|427.24|429.52|427.22|429.54|427.24|429.48|427.18|9
1736858950000|2025-01-14 12:49:10|435.48|433.18|435.55|433.25|435.57|433.27|435.44|433.14|19
1736820170000|2025-01-14 02:02:50|429.5|427.2|429.5|427.2|429.52|427.22|429.5|427.2|6
1736858960000|2025-01-14 12:49:20|435.56|433.26|435.59|433.29|435.61|433.31|435.55|433.25|16
1736820180000|2025-01-14 02:03:00|429.49|427.19|429.39|427.09|429.49|427.19|429.31|427.01|11
1736858970000|2025-01-14 12:49:30|435.6|433.3|435.65|433.35|435.65|433.35|435.58|433.28|13
1736820190000|2025-01-14 02:03:10|429.46|427.16|429.49|427.19|429.5|427.2|429.46|427.16|3
1736858980000|2025-01-14 12:49:40|435.63|433.33|435.64|433.34|435.66|433.36|435.62|433.32|11
1736820200000|2025-01-14 02:03:20|429.48|427.18|429.37|427.07|429.48|427.18|429.35|427.05|13
1736858990000|2025-01-14 12:49:50|435.65|433.35|435.69|433.39|435.71|433.41|435.64|433.34|11
1736820210000|2025-01-14 02:03:30|429.35|427.05|429.36|427.06|429.39|427.09|429.35|427.05|7
1736859000000|2025-01-14 12:50:00|435.7|433.4|435.69|433.39|435.7|433.4|435.66|433.36|11
1736820220000|2025-01-14 02:03:40|429.34|427.04|429.22|426.92|429.34|427.04|429.21|426.91|7
1736859010000|2025-01-14 12:50:10|435.68|433.38|435.65|433.35|435.68|433.38|435.65|433.35|3
1736820230000|2025-01-14 02:03:50|429.21|426.91|429.27|426.97|429.31|427.01|429.21|426.91|20
1736859070000|2025-01-14 12:51:10|435.68|433.38|435.65|433.35|435.68|433.38|435.65|433.35|2
1736820240000|2025-01-14 02:04:00|429.28|426.98|429.35|427.05|429.38|427.08|429.28|426.98|20
1736859080000|2025-01-14 12:51:20|435.68|433.38|435.66|433.36|435.69|433.39|435.66|433.36|9
1736859100000|2025-01-14 12:51:40|435.65|433.35|435.65|433.35|435.65|433.35|435.65|433.35|1
1736820250000|2025-01-14 02:04:10|429.34|427.04|429.34|427.04|429.35|427.05|429.34|427.04|3
1736859140000|2025-01-14 12:52:20|435.7|433.4|435.65|433.35|435.7|433.4|435.65|433.35|4
1736820270000|2025-01-14 02:04:30|429.44|427.14|429.5|427.2|429.5|427.2|429.44|427.14|4
1736859270000|2025-01-14 12:54:30|435.5|433.2|435.35|433.05|435.5|433.2|435.35|433.05|2
1736820280000|2025-01-14 02:04:40|429.55|427.25|429.61|427.31|429.61|427.31|429.55|427.25|2
1736859280000|2025-01-14 12:54:40|435.25|432.95|435.24|432.94|435.25|432.95|435.2|432.9|7
1736820300000|2025-01-14 02:05:00|429.7|427.4|429.77|427.47|429.77|427.47|429.7|427.4|2
1736859290000|2025-01-14 12:54:50|435.21|432.91|435.19|432.89|435.22|432.92|435.19|432.89|7
1736820310000|2025-01-14 02:05:10|429.76|427.46|429.76|427.46|429.76|427.46|429.76|427.46|1
1736859300000|2025-01-14 12:55:00|435.18|432.88|435.06|432.76|435.18|432.88|435.04|432.74|17
1736820320000|2025-01-14 02:05:20|429.7|427.4|429.65|427.35|429.7|427.4|429.65|427.35|2
1736859310000|2025-01-14 12:55:10|434.96|432.66|434.92|432.62|435.01|432.71|434.84|432.54|31
1736859320000|2025-01-14 12:55:20|434.9|432.6|434.94|432.64|434.94|432.64|434.9|432.6|9
1736820330000|2025-01-14 02:05:30|429.55|427.25|429.4|427.1|429.59|427.29|429.4|427.1|10
1736859330000|2025-01-14 12:55:30|434.91|432.61|434.94|432.64|434.94|432.64|434.91|432.61|11
1736859340000|2025-01-14 12:55:40|434.91|432.61|434.94|432.64|434.94|432.64|434.91|432.61|4
1736820340000|2025-01-14 02:05:40|429.41|427.11|429.41|427.11|429.41|427.11|429.41|427.11|1
1736859390000|2025-01-14 12:56:30|434.89|432.59|434.89|432.59|434.89|432.59|434.89|432.59|1
1736820350000|2025-01-14 02:05:50|429.4|427.1|429.4|427.1|429.4|427.1|429.4|427.1|1
1736859400000|2025-01-14 12:56:40|434.88|432.58|434.88|432.58|434.88|432.58|434.84|432.54|13
1736859410000|2025-01-14 12:56:50|434.8|432.5|434.76|432.46|434.82|432.52|434.72|432.42|18
1736820360000|2025-01-14 02:06:00|429.35|427.05|429.3|427|429.35|427.05|429.29|426.99|8
1736859420000|2025-01-14 12:57:00|434.74|432.44|434.57|432.27|434.76|432.46|434.57|432.27|23
1736859430000|2025-01-14 12:57:10|434.55|432.25|434.56|432.26|434.6|432.3|434.48|432.18|24
1736820370000|2025-01-14 02:06:10|429.27|426.97|429.2|426.9|429.27|426.97|429.2|426.9|3
1736859440000|2025-01-14 12:57:20|434.66|432.36|434.55|432.25|434.68|432.38|434.55|432.25|12
1736820380000|2025-01-14 02:06:20|429.18|426.88|429.01|426.71|429.18|426.88|429.01|426.71|15
1736859450000|2025-01-14 12:57:30|434.56|432.26|434.56|432.26|434.61|432.31|434.53|432.23|22
1736859460000|2025-01-14 12:57:40|434.57|432.27|434.55|432.25|434.57|432.27|434.53|432.23|14
1736820400000|2025-01-14 02:06:40|429.11|426.81|429.19|426.89|429.19|426.89|429.11|426.81|7
1736859470000|2025-01-14 12:57:50|434.54|432.24|434.55|432.25|434.55|432.25|434.52|432.22|9
1736820410000|2025-01-14 02:06:50|429.17|426.87|429.04|426.74|429.17|426.87|429.04|426.74|11
1736859480000|2025-01-14 12:58:00|434.53|432.23|434.22|431.92|434.53|432.23|434.17|431.87|16
1736820420000|2025-01-14 02:07:00|429.05|426.75|429.03|426.73|429.05|426.75|429.03|426.73|3
1736859490000|2025-01-14 12:58:10|434.21|431.91|434.24|431.94|434.24|431.94|434.1|431.8|14
1736820440000|2025-01-14 02:07:20|428.96|426.66|428.92|426.62|429.01|426.71|428.9|426.6|13
1736859500000|2025-01-14 12:58:20|434.23|431.93|434.28|431.98|434.28|431.98|434.23|431.93|5
1736859510000|2025-01-14 12:58:30|434.22|431.92|434.19|431.89|434.22|431.92|434.19|431.89|3
1736820500000|2025-01-14 02:08:20|429.05|426.75|429.32|427.02|429.32|427.02|429.05|426.75|7
1736859520000|2025-01-14 12:58:40|434.18|431.88|434.12|431.82|434.21|431.91|434.05|431.75|22
1736859530000|2025-01-14 12:58:50|434.11|431.81|434.09|431.79|434.11|431.81|434.09|431.79|2
1736820510000|2025-01-14 02:08:30|429.33|427.03|429.36|427.06|429.39|427.09|429.33|427.03|8
1736859540000|2025-01-14 12:59:00|434.1|431.8|434.54|432.24|434.58|432.28|434.1|431.8|22
1736820550000|2025-01-14 02:09:10|429.46|427.16|429.49|427.19|429.49|427.19|429.46|427.16|4
1736859550000|2025-01-14 12:59:10|434.53|432.23|434.56|432.26|434.66|432.36|434.52|432.22|18
1736820560000|2025-01-14 02:09:20|429.46|427.16|429.44|427.14|429.46|427.16|429.44|427.14|2
1736859560000|2025-01-14 12:59:20|434.57|432.27|434.51|432.21|434.57|432.27|434.38|432.08|23
1736859570000|2025-01-14 12:59:30|434.53|432.23|434.4|432.1|434.56|432.26|434.4|432.1|10
1736820590000|2025-01-14 02:09:50|429.5|427.2|429.52|427.22|429.52|427.22|429.5|427.2|5
1736859580000|2025-01-14 12:59:40|434.41|432.11|434.35|432.05|434.45|432.15|434.35|432.05|10
1736820600000|2025-01-14 02:10:00|429.49|427.19|429.43|427.13|429.49|427.19|429.42|427.12|8
1736859590000|2025-01-14 12:59:50|434.39|432.09|434.4|432.1|434.4|432.1|434.35|432.05|17
1736859600000|2025-01-14 13:00:00|434.41|432.11|434.5|432.2|434.5|432.2|434.38|432.08|21
1736820610000|2025-01-14 02:10:10|429.49|427.19|429.59|427.29|429.6|427.3|429.49|427.19|5
1736859610000|2025-01-14 13:00:10|434.49|432.19|434.39|432.09|434.5|432.2|434.34|432.04|18
1736820620000|2025-01-14 02:10:20|429.6|427.3|429.58|427.28|429.6|427.3|429.58|427.28|4
1736859620000|2025-01-14 13:00:20|434.37|432.07|434.33|432.03|434.39|432.09|434.32|432.02|8
1736859630000|2025-01-14 13:00:30|434.35|432.05|434.27|431.97|434.35|432.05|434.25|431.95|12
1736820640000|2025-01-14 02:10:40|429.57|427.27|429.51|427.21|429.57|427.27|429.5|427.2|4
1736859640000|2025-01-14 13:00:40|434.28|431.98|434.29|431.99|434.29|431.99|434.25|431.95|9
1736859650000|2025-01-14 13:00:50|434.35|432.05|434.41|432.11|434.43|432.13|434.35|432.05|7
1736820670000|2025-01-14 02:11:10|429.62|427.32|429.68|427.38|429.68|427.38|429.62|427.32|2
1736859660000|2025-01-14 13:01:00|434.43|432.13|434.27|431.97|434.44|432.14|434.26|431.96|26
1736820680000|2025-01-14 02:11:20|429.67|427.37|429.67|427.37|429.67|427.37|429.67|427.37|1
1736859670000|2025-01-14 13:01:10|434.26|431.96|434.72|432.42|434.75|432.45|434.26|431.96|26
1736859680000|2025-01-14 13:01:20|434.75|432.45|434.27|431.97|434.75|432.45|434.27|431.97|28
1736820690000|2025-01-14 02:11:30|429.74|427.44|429.82|427.52|429.83|427.53|429.66|427.36|12
1736859690000|2025-01-14 13:01:30|434.29|431.99|434.06|431.76|434.31|432.01|434.06|431.76|18
1736859700000|2025-01-14 13:01:40|434.07|431.77|434.01|431.71|434.07|431.77|434|431.7|7
1736820700000|2025-01-14 02:11:40|429.94|427.64|430|427.7|430.11|427.81|429.85|427.55|18
1736859710000|2025-01-14 13:01:50|434|431.7|434.01|431.71|434.06|431.76|433.98|431.68|18
1736859720000|2025-01-14 13:02:00|434.03|431.73|433.9|431.6|434.05|431.75|433.87|431.57|17
1736820710000|2025-01-14 02:11:50|429.99|427.69|429.95|427.65|429.99|427.69|429.88|427.58|16
1736859730000|2025-01-14 13:02:10|433.89|431.59|433.88|431.58|434|431.7|433.8|431.5|25
1736820720000|2025-01-14 02:12:00|429.96|427.66|429.93|427.63|430.11|427.81|429.91|427.61|14
1736859740000|2025-01-14 13:02:20|433.87|431.57|433.82|431.52|433.88|431.58|433.76|431.46|19
1736820730000|2025-01-14 02:12:10|429.91|427.61|429.8|427.5|429.91|427.61|429.8|427.5|4
1736859750000|2025-01-14 13:02:30|433.81|431.51|433.67|431.37|433.81|431.51|433.66|431.36|16
1736859760000|2025-01-14 13:02:40|433.66|431.36|433.81|431.51|433.87|431.57|433.66|431.36|20
1736820740000|2025-01-14 02:12:20|429.77|427.47|429.75|427.45|429.78|427.48|429.7|427.4|16
1736859770000|2025-01-14 13:02:50|433.82|431.52|433.86|431.56|433.86|431.56|433.79|431.49|18
1736820750000|2025-01-14 02:12:30|429.74|427.44|429.75|427.45|429.77|427.47|429.74|427.44|11
1736859780000|2025-01-14 13:03:00|433.85|431.55|433.9|431.6|433.9|431.6|433.75|431.45|23
1736820760000|2025-01-14 02:12:40|429.74|427.44|429.8|427.5|429.82|427.52|429.74|427.44|20
1736859790000|2025-01-14 13:03:10|433.94|431.64|434.23|431.93|434.26|431.96|433.94|431.64|26
1736820770000|2025-01-14 02:12:50|429.79|427.49|429.8|427.5|429.83|427.53|429.77|427.47|14
1736859800000|2025-01-14 13:03:20|434.24|431.94|434.33|432.03|434.33|432.03|434.19|431.89|20
1736820780000|2025-01-14 02:13:00|429.81|427.51|429.9|427.6|429.91|427.61|429.78|427.48|19
1736859810000|2025-01-14 13:03:30|434.31|432.01|434.49|432.19|434.53|432.23|434.31|432.01|28
1736820790000|2025-01-14 02:13:10|429.91|427.61|429.94|427.64|429.95|427.65|429.9|427.6|17
1736859820000|2025-01-14 13:03:40|434.45|432.15|434.7|432.4|434.7|432.4|434.45|432.15|21
1736820800000|2025-01-14 02:13:20|429.92|427.62|429.97|427.67|430|427.7|429.92|427.62|25
1736859830000|2025-01-14 13:03:50|434.69|432.39|434.68|432.38|434.71|432.41|434.65|432.35|18
1736820810000|2025-01-14 02:13:30|429.98|427.68|429.98|427.68|430|427.7|429.97|427.67|5
1736859840000|2025-01-14 13:04:00|434.69|432.39|434.56|432.26|434.7|432.4|434.56|432.26|26
1736820830000|2025-01-14 02:13:50|430.02|427.72|430.04|427.74|430.07|427.77|430.02|427.72|8
1736859850000|2025-01-14 13:04:10|434.58|432.28|434.77|432.47|434.77|432.47|434.57|432.27|35
1736859860000|2025-01-14 13:04:20|434.8|432.5|434.89|432.59|434.96|432.66|434.8|432.5|30
1736820850000|2025-01-14 02:14:10|430.01|427.71|429.93|427.63|430.01|427.71|429.93|427.63|7
1736859870000|2025-01-14 13:04:30|434.88|432.58|434.86|432.56|434.91|432.61|434.79|432.49|12
1736820880000|2025-01-14 02:14:40|430.03|427.73|430.12|427.82|430.12|427.82|430.03|427.73|5
1736859880000|2025-01-14 13:04:40|434.88|432.58|434.94|432.64|434.94|432.64|434.86|432.56|12
1736859890000|2025-01-14 13:04:50|434.96|432.66|434.86|432.56|434.99|432.69|434.81|432.51|22
1736820890000|2025-01-14 02:14:50|430.22|427.92|430.22|427.92|430.27|427.97|430.22|427.92|10
1736859900000|2025-01-14 13:05:00|434.85|432.55|435.11|432.81|435.11|432.81|434.81|432.51|28
1736859910000|2025-01-14 13:05:10|435.1|432.8|434.98|432.68|435.13|432.83|434.97|432.67|22
1736820920000|2025-01-14 02:15:20|430.18|427.88|430.21|427.91|430.32|428.02|430.18|427.88|23
1736859920000|2025-01-14 13:05:20|434.97|432.67|435.08|432.78|435.11|432.81|434.96|432.66|20
1736820930000|2025-01-14 02:15:30|430.2|427.9|430.15|427.85|430.21|427.91|430.13|427.83|6
1736859930000|2025-01-14 13:05:30|435.09|432.79|434.86|432.56|435.09|432.79|434.86|432.56|28
1736859940000|2025-01-14 13:05:40|434.87|432.57|435.01|432.71|435.09|432.79|434.87|432.57|21
1736820990000|2025-01-14 02:16:30|430.22|427.92|430.3|428|430.3|428|430.22|427.92|7
1736859950000|2025-01-14 13:05:50|435.02|432.72|435.09|432.79|435.12|432.82|435.02|432.72|13
1736859960000|2025-01-14 13:06:00|435.03|432.73|435.08|432.78|435.14|432.84|435.02|432.72|25
1736821000000|2025-01-14 02:16:40|430.42|428.12|430.42|428.12|430.42|428.12|430.42|428.12|1
1736859970000|2025-01-14 13:06:10|435.09|432.79|435.06|432.76|435.12|432.82|435.05|432.75|17
1736859980000|2025-01-14 13:06:20|435.05|432.75|434.92|432.62|435.05|432.75|434.83|432.53|23
1736821010000|2025-01-14 02:16:50|430.47|428.17|430.68|428.38|430.71|428.41|430.47|428.17|10
1736859990000|2025-01-14 13:06:30|434.98|432.68|434.81|432.51|434.98|432.68|434.8|432.5|20
1736860000000|2025-01-14 13:06:40|434.78|432.48|434.89|432.59|434.9|432.6|434.75|432.45|23
1736821020000|2025-01-14 02:17:00|430.69|428.39|430.96|428.66|430.96|428.66|430.65|428.35|14
1736860010000|2025-01-14 13:06:50|434.88|432.58|435.02|432.72|435.03|432.73|434.86|432.56|19
1736860020000|2025-01-14 13:07:00|434.98|432.68|435.04|432.74|435.07|432.77|434.95|432.65|16
1736821030000|2025-01-14 02:17:10|431.04|428.74|431.04|428.74|431.09|428.79|431|428.7|7
1736860030000|2025-01-14 13:07:10|435.03|432.73|434.84|432.54|435.03|432.73|434.84|432.54|13
1736860040000|2025-01-14 13:07:20|434.78|432.48|434.97|432.67|434.98|432.68|434.78|432.48|17
1736821040000|2025-01-14 02:17:20|431.01|428.71|430.97|428.67|431.04|428.74|430.96|428.66|5
1736860050000|2025-01-14 13:07:30|434.95|432.65|434.99|432.69|434.99|432.69|434.95|432.65|15
1736860060000|2025-01-14 13:07:40|435.01|432.71|434.89|432.59|435.04|432.74|434.89|432.59|17
1736821050000|2025-01-14 02:17:30|430.96|428.66|430.96|428.66|430.96|428.66|430.96|428.66|1
1736860070000|2025-01-14 13:07:50|434.9|432.6|434.95|432.65|434.95|432.65|434.86|432.56|10
1736821070000|2025-01-14 02:17:50|430.84|428.54|430.69|428.39|430.85|428.55|430.68|428.38|10
1736860080000|2025-01-14 13:08:00|434.99|432.69|434.96|432.66|434.99|432.69|434.9|432.6|16
1736860090000|2025-01-14 13:08:10|434.97|432.67|434.92|432.62|435.05|432.75|434.92|432.62|18
1736821080000|2025-01-14 02:18:00|430.68|428.38|430.67|428.37|430.68|428.38|430.67|428.37|2
1736860100000|2025-01-14 13:08:20|434.91|432.61|434.84|432.54|434.91|432.61|434.76|432.46|19
1736860110000|2025-01-14 13:08:30|434.85|432.55|434.92|432.62|434.96|432.66|434.85|432.55|11
1736821090000|2025-01-14 02:18:10|430.69|428.39|430.54|428.24|430.69|428.39|430.54|428.24|5
1736860120000|2025-01-14 13:08:40|434.91|432.61|434.99|432.69|435.02|432.72|434.84|432.54|21
1736860130000|2025-01-14 13:08:50|434.97|432.67|434.66|432.36|434.97|432.67|434.65|432.35|14
1736821100000|2025-01-14 02:18:20|430.52|428.22|430.54|428.24|430.58|428.28|430.51|428.21|13
1736860140000|2025-01-14 13:09:00|434.67|432.37|434.46|432.16|434.68|432.38|434.46|432.16|21
1736821110000|2025-01-14 02:18:30|430.53|428.23|430.53|428.23|430.53|428.23|430.53|428.23|1
1736860280000|2025-01-14 13:11:20|434.56|432.26|434.51|432.21|434.56|432.26|434.47|432.17|15
1736860290000|2025-01-14 13:11:30|434.52|432.22|434.51|432.21|434.58|432.28|434.5|432.2|13
1736821120000|2025-01-14 02:18:40|430.62|428.32|430.63|428.33|430.63|428.33|430.62|428.32|4
1736860300000|2025-01-14 13:11:40|434.52|432.22|434.72|432.42|434.72|432.42|434.51|432.21|19
1736860310000|2025-01-14 13:11:50|434.73|432.43|434.74|432.44|434.76|432.46|434.7|432.4|9
1736821130000|2025-01-14 02:18:50|430.61|428.31|430.62|428.32|430.62|428.32|430.59|428.29|4
1736860320000|2025-01-14 13:12:00|434.79|432.49|434.77|432.47|434.9|432.6|434.77|432.47|22
1736860330000|2025-01-14 13:12:10|434.79|432.49|434.81|432.51|434.89|432.59|434.78|432.48|23
1736821170000|2025-01-14 02:19:30|430.7|428.4|430.91|428.61|430.91|428.61|430.7|428.4|4
1736860340000|2025-01-14 13:12:20|434.85|432.55|434.85|432.55|434.88|432.58|434.82|432.52|11
1736860350000|2025-01-14 13:12:30|434.86|432.56|434.81|432.51|434.9|432.6|434.8|432.5|17
1736821180000|2025-01-14 02:19:40|430.86|428.56|431.29|428.99|431.34|429.04|430.86|428.56|17
1736860360000|2025-01-14 13:12:40|434.82|432.52|434.88|432.58|434.88|432.58|434.82|432.52|5
1736821190000|2025-01-14 02:19:50|431.35|429.05|431.44|429.14|431.52|429.22|431.35|429.05|21
1736860370000|2025-01-14 13:12:50|434.91|432.61|434.8|432.5|434.92|432.62|434.77|432.47|22
1736860380000|2025-01-14 13:13:00|434.79|432.49|434.9|432.6|434.92|432.62|434.79|432.49|15
1736821200000|2025-01-14 02:20:00|431.41|429.11|431.08|428.78|431.41|429.11|431.05|428.75|26
1736860390000|2025-01-14 13:13:10|434.89|432.59|434.87|432.57|434.89|432.59|434.78|432.48|19
1736821210000|2025-01-14 02:20:10|431.11|428.81|430.94|428.64|431.11|428.81|430.94|428.64|14
1736860400000|2025-01-14 13:13:20|434.86|432.56|434.88|432.58|434.89|432.59|434.85|432.55|17
1736821220000|2025-01-14 02:20:20|430.95|428.65|430.75|428.45|430.97|428.67|430.75|428.45|19
1736860410000|2025-01-14 13:13:30|434.91|432.61|434.99|432.69|435.03|432.73|434.85|432.55|17
1736821230000|2025-01-14 02:20:30|430.72|428.42|430.94|428.64|430.94|428.64|430.64|428.34|28
1736860420000|2025-01-14 13:13:40|434.95|432.65|435.05|432.75|435.06|432.76|434.95|432.65|14
1736821240000|2025-01-14 02:20:40|430.95|428.65|431.23|428.93|431.23|428.93|430.88|428.58|25
1736860430000|2025-01-14 13:13:50|435.08|432.78|435.07|432.77|435.08|432.78|435.04|432.74|18
1736821250000|2025-01-14 02:20:50|431.2|428.9|431.41|429.11|431.42|429.12|431.2|428.9|20
1736860440000|2025-01-14 13:14:00|435.06|432.76|435.02|432.72|435.07|432.77|435|432.7|15
1736860450000|2025-01-14 13:14:10|435.04|432.74|435.02|432.72|435.09|432.79|435.01|432.71|24
1736821260000|2025-01-14 02:21:00|431.4|429.1|431.75|429.45|431.75|429.45|431.4|429.1|26
1736860460000|2025-01-14 13:14:20|435.03|432.73|435.02|432.72|435.03|432.73|435.01|432.71|13
1736821300000|2025-01-14 02:21:40|431.94|429.64|432.11|429.81|432.13|429.83|431.94|429.64|4
1736860470000|2025-01-14 13:14:30|435.04|432.74|434.99|432.69|435.04|432.74|434.99|432.69|10
1736821310000|2025-01-14 02:21:50|432.05|429.75|432.06|429.76|432.06|429.76|432|429.7|7
1736860480000|2025-01-14 13:14:40|435|432.7|435.04|432.74|435.04|432.74|434.96|432.66|15
1736821320000|2025-01-14 02:22:00|432.07|429.77|432.11|429.81|432.17|429.87|432.05|429.75|13
1736860490000|2025-01-14 13:14:50|435.07|432.77|435.04|432.74|435.08|432.78|435.01|432.71|9
1736821330000|2025-01-14 02:22:10|432.05|429.75|432.18|429.88|432.18|429.88|432.05|429.75|5
1736860500000|2025-01-14 13:15:00|435.03|432.73|435|432.7|435.04|432.74|434.75|432.45|28
1736821340000|2025-01-14 02:22:20|432.29|429.99|432.43|430.13|432.46|430.16|432.29|429.99|9
1736860510000|2025-01-14 13:15:10|434.99|432.69|434.98|432.68|435.03|432.73|434.98|432.68|27
1736821350000|2025-01-14 02:22:30|432.45|430.15|432.38|430.08|432.47|430.17|432.38|430.08|4
1736860520000|2025-01-14 13:15:20|434.99|432.69|435.12|432.82|435.12|432.82|434.99|432.69|22
1736821360000|2025-01-14 02:22:40|432.39|430.09|432.42|430.12|432.42|430.12|432.39|430.09|5
1736860530000|2025-01-14 13:15:30|435.14|432.84|435.17|432.87|435.2|432.9|435.11|432.81|13
1736860540000|2025-01-14 13:15:40|435.16|432.86|435.37|433.07|435.37|433.07|435.15|432.85|26
1736821370000|2025-01-14 02:22:50|432.47|430.17|432.59|430.29|432.59|430.29|432.47|430.17|4
1736860550000|2025-01-14 13:15:50|435.38|433.08|435.28|432.98|435.4|433.1|435.28|432.98|25
1736821380000|2025-01-14 02:23:00|432.54|430.24|432.58|430.28|432.58|430.28|432.54|430.24|3
1736860560000|2025-01-14 13:16:00|435.31|433.01|435.13|432.83|435.34|433.04|435.04|432.74|31
1736821390000|2025-01-14 02:23:10|432.57|430.27|432.59|430.29|432.59|430.29|432.57|430.27|7
1736860570000|2025-01-14 13:16:10|435.14|432.84|435.24|432.94|435.26|432.96|435.13|432.83|19
1736821410000|2025-01-14 02:23:30|432.54|430.24|432.57|430.27|432.57|430.27|432.54|430.24|2
1736860580000|2025-01-14 13:16:20|435.25|432.95|435.29|432.99|435.29|432.99|435.23|432.93|19
1736821420000|2025-01-14 02:23:40|432.58|430.28|432.58|430.28|432.58|430.28|432.58|430.28|1
1736860590000|2025-01-14 13:16:30|435.28|432.98|435.09|432.79|435.28|432.98|435.09|432.79|17
1736821430000|2025-01-14 02:23:50|432.59|430.29|432.59|430.29|432.59|430.29|432.59|430.29|1
1736860600000|2025-01-14 13:16:40|435.1|432.8|435.1|432.8|435.11|432.81|435.05|432.75|13
1736821440000|2025-01-14 02:24:00|432.49|430.19|432.35|430.05|432.49|430.19|432.32|430.02|5
1736860610000|2025-01-14 13:16:50|435.11|432.81|435.06|432.76|435.12|432.82|435.03|432.73|16
1736821450000|2025-01-14 02:24:10|432.3|430|432.33|430.03|432.36|430.06|432.29|429.99|18
1736860620000|2025-01-14 13:17:00|435.08|432.78|435.08|432.78|435.09|432.79|435.01|432.71|15
1736821460000|2025-01-14 02:24:20|432.34|430.04|432.59|430.29|432.59|430.29|432.33|430.03|19
1736860630000|2025-01-14 13:17:10|435.09|432.79|435.11|432.81|435.15|432.85|435.09|432.79|17
1736860640000|2025-01-14 13:17:20|435.12|432.82|435.23|432.93|435.23|432.93|435.1|432.8|11
1736821510000|2025-01-14 02:25:10|432.55|430.25|432.59|430.29|432.59|430.29|432.5|430.2|6
1736860650000|2025-01-14 13:17:30|435.22|432.92|435.09|432.79|435.22|432.92|435.04|432.74|25
1736821540000|2025-01-14 02:25:40|432.54|430.24|432.46|430.16|432.57|430.27|432.44|430.14|10
1736860660000|2025-01-14 13:17:40|435.08|432.78|435.11|432.81|435.11|432.81|435.06|432.76|16
1736821550000|2025-01-14 02:25:50|432.51|430.21|432.59|430.29|432.59|430.29|432.51|430.21|8
1736860670000|2025-01-14 13:17:50|435.1|432.8|434.97|432.67|435.12|432.82|434.97|432.67|17
1736821580000|2025-01-14 02:26:20|432.55|430.25|432.34|430.04|432.55|430.25|432.33|430.03|13
1736860680000|2025-01-14 13:18:00|434.98|432.68|434.51|432.21|434.98|432.68|434.5|432.2|25
1736821590000|2025-01-14 02:26:30|432.35|430.05|432.28|429.98|432.35|430.05|432.28|429.98|7
1736860690000|2025-01-14 13:18:10|434.53|432.23|434.5|432.2|434.53|432.23|434.47|432.17|19
1736821600000|2025-01-14 02:26:40|432.17|429.87|432.18|429.88|432.18|429.88|432.13|429.83|8
1736860700000|2025-01-14 13:18:20|434.47|432.17|434.75|432.45|434.76|432.46|434.47|432.17|23
1736821610000|2025-01-14 02:26:50|432.12|429.82|432.07|429.77|432.15|429.85|432.04|429.74|17
1736860710000|2025-01-14 13:18:30|434.78|432.48|434.99|432.69|434.99|432.69|434.71|432.41|29
1736821620000|2025-01-14 02:27:00|432.06|429.76|431.95|429.65|432.19|429.89|431.93|429.63|16
1736860720000|2025-01-14 13:18:40|434.97|432.67|435.11|432.81|435.12|432.82|434.97|432.67|21
1736821630000|2025-01-14 02:27:10|431.96|429.66|432.07|429.77|432.08|429.78|431.93|429.63|22
1736860730000|2025-01-14 13:18:50|435.09|432.79|435.16|432.86|435.18|432.88|435.06|432.76|24
1736821640000|2025-01-14 02:27:20|432.06|429.76|432.05|429.75|432.19|429.89|432.05|429.75|22
1736860740000|2025-01-14 13:19:00|435.18|432.88|435.13|432.83|435.18|432.88|435.09|432.79|22
1736821650000|2025-01-14 02:27:30|432.06|429.76|432.12|429.82|432.13|429.83|432.05|429.75|14
1736860750000|2025-01-14 13:19:10|435.14|432.84|435.23|432.93|435.26|432.96|434.98|432.68|27
1736860760000|2025-01-14 13:19:20|435.22|432.92|435.08|432.78|435.22|432.92|435.07|432.77|22
1736821660000|2025-01-14 02:27:40|432.11|429.81|432.05|429.75|432.15|429.85|432.05|429.75|21
1736860770000|2025-01-14 13:19:30|435.07|432.77|435.07|432.77|435.1|432.8|435.04|432.74|15
1736821670000|2025-01-14 02:27:50|432.04|429.74|432.03|429.73|432.04|429.74|432.03|429.73|2
1736860780000|2025-01-14 13:19:40|435.09|432.79|435.14|432.84|435.17|432.87|435.09|432.79|18
1736821680000|2025-01-14 02:28:00|432|429.7|432.02|429.72|432.07|429.77|431.99|429.69|12
1736860790000|2025-01-14 13:19:50|435.15|432.85|435.02|432.72|435.17|432.87|434.94|432.64|21
1736821690000|2025-01-14 02:28:10|432.01|429.71|432.13|429.83|432.13|429.83|432|429.7|12
1736860800000|2025-01-14 13:20:00|435.03|432.73|435.01|432.71|435.04|432.74|434.96|432.66|15
1736821700000|2025-01-14 02:28:20|432.1|429.8|431.93|429.63|432.1|429.8|431.91|429.61|13
1736860810000|2025-01-14 13:20:10|434.99|432.69|434.69|432.39|435|432.7|434.65|432.35|25
1736821710000|2025-01-14 02:28:30|431.91|429.61|431.81|429.51|431.92|429.62|431.8|429.5|17
1736860820000|2025-01-14 13:20:20|434.67|432.37|434.77|432.47|434.79|432.49|434.6|432.3|18
1736821720000|2025-01-14 02:28:40|431.82|429.52|431.95|429.65|431.96|429.66|431.81|429.51|9
1736860830000|2025-01-14 13:20:30|434.75|432.45|434.77|432.47|434.78|432.48|434.69|432.39|28
1736821730000|2025-01-14 02:28:50|432.04|429.74|431.76|429.46|432.06|429.76|431.73|429.43|18
1736860840000|2025-01-14 13:20:40|434.79|432.49|434.88|432.58|434.89|432.59|434.78|432.48|14
1736821740000|2025-01-14 02:29:00|431.89|429.59|432.09|429.79|432.09|429.79|431.89|429.59|7
1736860850000|2025-01-14 13:20:50|434.89|432.59|434.94|432.64|434.94|432.64|434.87|432.57|15
1736821750000|2025-01-14 02:29:10|432.08|429.78|432.09|429.79|432.09|429.79|432.08|429.78|2
1736860860000|2025-01-14 13:21:00|434.92|432.62|435.16|432.86|435.18|432.88|434.92|432.62|21
1736860870000|2025-01-14 13:21:10|435.15|432.85|435.17|432.87|435.24|432.94|435.15|432.85|23
1736821760000|2025-01-14 02:29:20|432.2|429.9|432.23|429.93|432.23|429.93|432.2|429.9|2
1736860880000|2025-01-14 13:21:20|435.18|432.88|435.03|432.73|435.19|432.89|435.03|432.73|11
1736821770000|2025-01-14 02:29:30|432.22|429.92|432.21|429.91|432.22|429.92|432.21|429.91|2
1736860890000|2025-01-14 13:21:30|435.05|432.75|435.17|432.87|435.2|432.9|435.05|432.75|19
1736821790000|2025-01-14 02:29:50|432.18|429.88|432.2|429.9|432.2|429.9|432.18|429.88|2
1736860900000|2025-01-14 13:21:40|435.11|432.81|435.07|432.77|435.12|432.82|435.06|432.76|8
1736860910000|2025-01-14 13:21:50|435.06|432.76|435.07|432.77|435.1|432.8|435.03|432.73|20
1736821800000|2025-01-14 02:30:00|432.05|429.75|432.24|429.94|432.25|429.95|432.03|429.73|18
1736860920000|2025-01-14 13:22:00|435.05|432.75|434.93|432.63|435.05|432.75|434.88|432.58|21
1736821810000|2025-01-14 02:30:10|432.32|430.02|432.06|429.76|432.34|430.04|432|429.7|20
1736860930000|2025-01-14 13:22:10|434.92|432.62|434.95|432.65|434.97|432.67|434.91|432.61|23
1736821820000|2025-01-14 02:30:20|432.04|429.74|432.16|429.86|432.16|429.86|432|429.7|12
1736860940000|2025-01-14 13:22:20|434.96|432.66|435.11|432.81|435.12|432.82|434.9|432.6|18
1736821830000|2025-01-14 02:30:30|432.15|429.85|432.19|429.89|432.22|429.92|432.14|429.84|4
1736860950000|2025-01-14 13:22:30|435.14|432.84|435.13|432.83|435.14|432.84|435.09|432.79|11
1736821840000|2025-01-14 02:30:40|432.18|429.88|431.94|429.64|432.18|429.88|431.88|429.58|13
1736860960000|2025-01-14 13:22:40|435.1|432.8|435.2|432.9|435.21|432.91|435.09|432.79|16
1736860970000|2025-01-14 13:22:50|435.21|432.91|435.17|432.87|435.21|432.91|435.17|432.87|7
1736821850000|2025-01-14 02:30:50|432.01|429.71|431.94|429.64|432.02|429.72|431.94|429.64|13
1736860980000|2025-01-14 13:23:00|435.16|432.86|435.07|432.77|435.19|432.89|435.03|432.73|18
1736821860000|2025-01-14 02:31:00|431.91|429.61|431.74|429.44|431.91|429.61|431.65|429.35|16
1736860990000|2025-01-14 13:23:10|435.08|432.78|435.1|432.8|435.15|432.85|435.06|432.76|18
1736821870000|2025-01-14 02:31:10|431.75|429.45|431.87|429.57|431.9|429.6|431.75|429.45|24
1736861000000|2025-01-14 13:23:20|435.09|432.79|434.88|432.58|435.11|432.81|434.72|432.42|19
1736821880000|2025-01-14 02:31:20|431.89|429.59|431.78|429.48|431.89|429.59|431.78|429.48|8
1736861010000|2025-01-14 13:23:30|434.89|432.59|434.8|432.5|434.89|432.59|434.79|432.49|14
1736861020000|2025-01-14 13:23:40|434.79|432.49|434.86|432.56|434.87|432.57|434.78|432.48|14
1736821900000|2025-01-14 02:31:40|431.75|429.45|431.63|429.33|431.75|429.45|431.6|429.3|18
1736861030000|2025-01-14 13:23:50|434.87|432.57|435.07|432.77|435.1|432.8|434.87|432.57|19
1736861040000|2025-01-14 13:24:00|435.08|432.78|435|432.7|435.09|432.79|434.89|432.59|21
1736821910000|2025-01-14 02:31:50|431.61|429.31|431.54|429.24|431.61|429.31|431.52|429.22|14
1736861050000|2025-01-14 13:24:10|434.97|432.67|435.02|432.72|435.02|432.72|434.9|432.6|19
1736821920000|2025-01-14 02:32:00|431.53|429.23|431.25|428.95|431.53|429.23|431.22|428.92|14
1736861060000|2025-01-14 13:24:20|435|432.7|434.94|432.64|435.03|432.73|434.93|432.63|17
1736861070000|2025-01-14 13:24:30|434.95|432.65|434.95|432.65|434.98|432.68|434.92|432.62|14
1736821930000|2025-01-14 02:32:10|431.26|428.96|431.28|428.98|431.3|429|431.23|428.93|9
1736861080000|2025-01-14 13:24:40|434.94|432.64|434.87|432.57|434.99|432.69|434.87|432.57|25
1736821940000|2025-01-14 02:32:20|431.4|429.1|431.53|429.23|431.54|429.24|431.38|429.08|9
1736861090000|2025-01-14 13:24:50|434.88|432.58|434.92|432.62|434.96|432.66|434.86|432.56|18
1736821950000|2025-01-14 02:32:30|431.54|429.24|431.52|429.22|431.54|429.24|431.52|429.22|3
1736861100000|2025-01-14 13:25:00|434.96|432.66|434.98|432.68|434.98|432.68|434.96|432.66|3
1736821960000|2025-01-14 02:32:40|431.62|429.32|431.75|429.45|431.75|429.45|431.62|429.32|4
1736861110000|2025-01-14 13:25:10|434.97|432.67|435.14|432.84|435.14|432.84|434.97|432.67|6
1736821970000|2025-01-14 02:32:50|431.76|429.46|431.66|429.36|431.76|429.46|431.59|429.29|12
1736861120000|2025-01-14 13:25:20|435.13|432.83|435.08|432.78|435.13|432.83|435.06|432.76|12
1736861130000|2025-01-14 13:25:30|435.06|432.76|435.05|432.75|435.07|432.77|435.03|432.73|9
1736821980000|2025-01-14 02:33:00|431.67|429.37|431.61|429.31|431.67|429.37|431.55|429.25|12
1736861140000|2025-01-14 13:25:40|435.04|432.74|435.16|432.86|435.16|432.86|435.04|432.74|13
1736821990000|2025-01-14 02:33:10|431.68|429.38|431.72|429.42|431.72|429.42|431.68|429.38|4
1736861150000|2025-01-14 13:25:50|435.12|432.82|435.09|432.79|435.12|432.82|435.05|432.75|23
1736822000000|2025-01-14 02:33:20|431.71|429.41|431.9|429.6|431.94|429.64|431.71|429.41|11
1736861160000|2025-01-14 13:26:00|435.08|432.78|435.08|432.78|435.2|432.9|435.06|432.76|22
1736861170000|2025-01-14 13:26:10|435.07|432.77|435.06|432.76|435.08|432.78|434.98|432.68|21
1736822020000|2025-01-14 02:33:40|431.88|429.58|431.71|429.41|431.88|429.58|431.67|429.37|15
1736861180000|2025-01-14 13:26:20|435.01|432.71|435.03|432.73|435.05|432.75|434.96|432.66|14
1736822030000|2025-01-14 02:33:50|431.69|429.39|431.71|429.41|431.71|429.41|431.69|429.39|2
1736861190000|2025-01-14 13:26:30|435.02|432.72|435.01|432.71|435.02|432.72|434.97|432.67|14
1736822040000|2025-01-14 02:34:00|431.81|429.51|431.87|429.57|431.93|429.63|431.81|429.51|7
1736861200000|2025-01-14 13:26:40|434.97|432.67|434.69|432.39|434.97|432.67|434.69|432.39|23
1736822050000|2025-01-14 02:34:10|431.86|429.56|431.8|429.5|431.87|429.57|431.79|429.49|13
1736861210000|2025-01-14 13:26:50|434.71|432.41|434.67|432.37|434.73|432.43|434.66|432.36|19
1736822060000|2025-01-14 02:34:20|431.82|429.52|431.92|429.62|431.96|429.66|431.8|429.5|16
1736861220000|2025-01-14 13:27:00|434.68|432.38|434.56|432.26|434.73|432.43|434.52|432.22|24
1736822080000|2025-01-14 02:34:40|431.88|429.58|431.81|429.51|431.88|429.58|431.8|429.5|4
1736861230000|2025-01-14 13:27:10|434.57|432.27|434.74|432.44|434.74|432.44|434.57|432.27|20
1736861240000|2025-01-14 13:27:20|434.75|432.45|434.74|432.44|434.75|432.45|434.7|432.4|14
1736822090000|2025-01-14 02:34:50|431.84|429.54|431.84|429.54|431.84|429.54|431.84|429.54|1
1736861250000|2025-01-14 13:27:30|434.75|432.45|434.69|432.39|434.76|432.46|434.69|432.39|9
1736861270000|2025-01-14 13:27:50|434.7|432.4|434.7|432.4|434.71|432.41|434.7|432.4|3
1736822100000|2025-01-14 02:35:00|431.94|429.64|432.17|429.87|432.18|429.88|431.94|429.64|7
1736861280000|2025-01-14 13:28:00|434.69|432.39|434.69|432.39|434.69|432.39|434.69|432.39|1
1736822110000|2025-01-14 02:35:10|432.16|429.86|432.16|429.86|432.27|429.97|432.16|429.86|11
1736861290000|2025-01-14 13:28:10|434.7|432.4|434.71|432.41|434.72|432.42|434.69|432.39|10
1736861300000|2025-01-14 13:28:20|434.7|432.4|434.69|432.39|434.71|432.41|434.69|432.39|4
1736822130000|2025-01-14 02:35:30|432.15|429.85|432.03|429.73|432.15|429.85|432.01|429.71|9
1736861310000|2025-01-14 13:28:30|434.74|432.44|434.72|432.42|434.75|432.45|434.72|432.42|15
1736822140000|2025-01-14 02:35:40|432.1|429.8|432.17|429.87|432.17|429.87|432.1|429.8|2
1736861320000|2025-01-14 13:28:40|434.71|432.41|434.73|432.43|434.75|432.45|434.71|432.41|18
1736822150000|2025-01-14 02:35:50|432.19|429.89|432.2|429.9|432.22|429.92|432.19|429.89|4
1736861330000|2025-01-14 13:28:50|434.72|432.42|434.82|432.52|434.9|432.6|434.72|432.42|18
1736822160000|2025-01-14 02:36:00|432.16|429.86|432.14|429.84|432.17|429.87|432.14|429.84|5
1736861340000|2025-01-14 13:29:00|434.85|432.55|434.91|432.61|434.91|432.61|434.81|432.51|14
1736861350000|2025-01-14 13:29:10|434.92|432.62|434.91|432.61|434.97|432.67|434.86|432.56|22
1736822180000|2025-01-14 02:36:20|432.11|429.81|431.88|429.58|432.11|429.81|431.88|429.58|9
1736861360000|2025-01-14 13:29:20|434.93|432.63|434.93|432.63|434.93|432.63|434.91|432.61|5
1736822190000|2025-01-14 02:36:30|431.91|429.61|431.91|429.61|431.91|429.61|431.89|429.59|4
1736861370000|2025-01-14 13:29:30|434.94|432.64|434.89|432.59|434.96|432.66|434.86|432.56|18
1736861380000|2025-01-14 13:29:40|434.88|432.58|434.79|432.49|434.88|432.58|434.75|432.45|15
1736822200000|2025-01-14 02:36:40|431.89|429.59|431.89|429.59|431.89|429.59|431.89|429.59|1
1736861390000|2025-01-14 13:29:50|434.77|432.47|434.94|432.64|434.97|432.67|434.77|432.47|16
1736822210000|2025-01-14 02:36:50|431.88|429.58|431.66|429.36|431.88|429.58|431.65|429.35|17
1736861400000|2025-01-14 13:30:00|434.96|432.66|436.2|433.9|436.2|433.9|434.96|432.66|27
1736822220000|2025-01-14 02:37:00|431.81|429.51|431.79|429.49|431.82|429.52|431.79|429.49|5
1736861410000|2025-01-14 13:30:10|436.72|434.42|438.4|436.1|438.43|436.13|436.72|434.42|36
1736861420000|2025-01-14 13:30:20|438.41|436.11|439.05|436.75|439.2|436.9|438.41|436.11|26
1736822230000|2025-01-14 02:37:10|431.8|429.5|431.99|429.69|432.02|429.72|431.8|429.5|15
1736861430000|2025-01-14 13:30:30|439.2|436.9|439.77|437.47|440.43|438.13|439.2|436.9|20
1736822240000|2025-01-14 02:37:20|432|429.7|431.97|429.67|432.03|429.73|431.97|429.67|5
1736861440000|2025-01-14 13:30:40|439.76|437.46|439.3|437|439.95|437.65|438.96|436.66|35
1736861450000|2025-01-14 13:30:50|439.19|436.89|439|436.7|439.35|437.05|438.91|436.61|36
1736822250000|2025-01-14 02:37:30|431.93|429.63|431.89|429.59|431.99|429.69|431.8|429.5|21
1736861460000|2025-01-14 13:31:00|439.05|436.75|439.61|437.31|439.66|437.36|438.86|436.56|30
1736822260000|2025-01-14 02:37:40|431.9|429.6|431.99|429.69|431.99|429.69|431.9|429.6|14
1736861470000|2025-01-14 13:31:10|439.8|437.5|440.07|437.77|440.1|437.8|439.48|437.18|30
1736861480000|2025-01-14 13:31:20|440.08|437.78|440.09|437.79|440.26|437.96|439.86|437.56|30
1736822270000|2025-01-14 02:37:50|432.03|429.73|432.06|429.76|432.06|429.76|432.01|429.71|7
1736861490000|2025-01-14 13:31:30|440.01|437.71|439.42|437.12|440.01|437.71|439.29|436.99|29
1736861500000|2025-01-14 13:31:40|439.56|437.26|439.94|437.64|440.07|437.77|439.53|437.23|36
1736822280000|2025-01-14 02:38:00|432.07|429.77|432.14|429.84|432.15|429.85|432.07|429.77|17
1736861510000|2025-01-14 13:31:50|439.96|437.66|439.86|437.56|440.05|437.75|439.53|437.23|30
1736822290000|2025-01-14 02:38:10|432.15|429.85|432.31|430.01|432.31|430.01|432.12|429.82|20
1736861520000|2025-01-14 13:32:00|439.93|437.63|439.9|437.6|440.28|437.98|439.9|437.6|30
1736861530000|2025-01-14 13:32:10|439.97|437.67|441.17|438.87|441.19|438.89|439.97|437.67|32
1736822300000|2025-01-14 02:38:20|432.29|429.99|432.41|430.11|432.45|430.15|432.29|429.99|21
1736861540000|2025-01-14 13:32:20|441.04|438.74|440.18|437.88|441.06|438.76|440.18|437.88|30
1736861550000|2025-01-14 13:32:30|440.17|437.87|439.73|437.43|440.32|438.02|439.69|437.39|28
1736822310000|2025-01-14 02:38:30|432.42|430.12|432.59|430.29|432.59|430.29|432.42|430.12|9
1736861560000|2025-01-14 13:32:40|439.68|437.38|440.09|437.79|440.09|437.79|439.59|437.29|32
1736822330000|2025-01-14 02:38:50|432.49|430.19|432.52|430.22|432.52|430.22|432.43|430.13|6
1736861570000|2025-01-14 13:32:50|440.14|437.84|439.53|437.23|440.14|437.84|439.53|437.23|28
1736861580000|2025-01-14 13:33:00|439.5|437.2|440.04|437.74|440.17|437.87|439.44|437.14|33
1736822350000|2025-01-14 02:39:10|432.55|430.25|432.59|430.29|432.59|430.29|432.55|430.25|6
1736861590000|2025-01-14 13:33:10|440.08|437.78|440.42|438.12|440.55|438.25|440.08|437.78|37
1736861600000|2025-01-14 13:33:20|440.44|438.14|440.49|438.19|440.64|438.34|440.17|437.87|27
1736822370000|2025-01-14 02:39:30|432.64|430.34|432.69|430.39|432.69|430.39|432.64|430.34|2
1736861610000|2025-01-14 13:33:30|440.42|438.12|440.31|438.01|440.63|438.33|440.31|438.01|30
1736822400000|2025-01-14 02:40:00|432.67|430.37|432.63|430.33|432.67|430.37|432.63|430.33|5
1736861620000|2025-01-14 13:33:40|440.26|437.96|439.56|437.26|440.26|437.96|439.5|437.2|30
1736822410000|2025-01-14 02:40:10|432.64|430.34|432.69|430.39|432.69|430.39|432.64|430.34|8
1736861630000|2025-01-14 13:33:50|439.65|437.35|439.17|436.87|439.65|437.35|439.16|436.86|30
1736822520000|2025-01-14 02:42:00|432.62|430.32|432.55|430.25|432.62|430.32|432.55|430.25|2
1736861640000|2025-01-14 13:34:00|439.15|436.85|439.12|436.82|439.35|437.05|439.05|436.75|35
1736822530000|2025-01-14 02:42:10|432.4|430.1|432.36|430.06|432.4|430.1|432.36|430.06|3
1736861650000|2025-01-14 13:34:10|439.14|436.84|439.44|437.14|439.46|437.16|439.05|436.75|35
1736822540000|2025-01-14 02:42:20|432.33|430.03|432.24|429.94|432.33|430.03|432.23|429.93|12
1736861660000|2025-01-14 13:34:20|439.47|437.17|439.87|437.57|439.87|437.57|439.47|437.17|35
1736822580000|2025-01-14 02:43:00|432.21|429.91|432.18|429.88|432.21|429.91|432.18|429.88|2
1736861670000|2025-01-14 13:34:30|439.88|437.58|440.02|437.72|440.12|437.82|439.79|437.49|32
1736822590000|2025-01-14 02:43:10|432.04|429.74|432.07|429.77|432.13|429.83|432.04|429.74|14
1736861680000|2025-01-14 13:34:40|440.04|437.74|439.98|437.68|440.06|437.76|439.98|437.68|7
1736822600000|2025-01-14 02:43:20|432.06|429.76|432.08|429.78|432.08|429.78|432.06|429.76|7
1736861700000|2025-01-14 13:35:00|438.38|436.08|438.27|435.97|438.38|436.08|438.27|435.97|10
1736822630000|2025-01-14 02:43:50|432.07|429.77|431.92|429.62|432.07|429.77|431.91|429.61|8
1736861710000|2025-01-14 13:35:10|438.24|435.94|438.26|435.96|438.52|436.22|438.04|435.74|34
1736822640000|2025-01-14 02:44:00|432.02|429.72|432.08|429.78|432.08|429.78|432.02|429.72|2
1736861720000|2025-01-14 13:35:20|438.27|435.97|438.53|436.23|438.75|436.45|438.2|435.9|33
1736822700000|2025-01-14 02:45:00|432.2|429.9|432.26|429.96|432.26|429.96|432.2|429.9|2
1736861730000|2025-01-14 13:35:30|438.54|436.24|438.27|435.97|438.54|436.24|438.14|435.84|32
1736822710000|2025-01-14 02:45:10|432.25|429.95|432.25|429.95|432.25|429.95|432.25|429.95|1
1736861740000|2025-01-14 13:35:40|438.38|436.08|438.19|435.89|438.45|436.15|438.17|435.87|31
1736822740000|2025-01-14 02:45:40|432.28|429.98|432.31|430.01|432.31|430.01|432.28|429.98|3
1736861750000|2025-01-14 13:35:50|438.18|435.88|438.3|436|438.38|436.08|438.17|435.87|32
1736822760000|2025-01-14 02:46:00|432.25|429.95|431.98|429.68|432.25|429.95|431.96|429.66|7
1736861760000|2025-01-14 13:36:00|438.28|435.98|439.02|436.72|439.02|436.72|438.11|435.81|29
1736822790000|2025-01-14 02:46:30|431.92|429.62|431.86|429.56|431.92|429.62|431.86|429.56|2
1736861770000|2025-01-14 13:36:10|439.08|436.78|439.04|436.74|439.39|437.09|438.98|436.68|30
1736822800000|2025-01-14 02:46:40|431.75|429.45|431.41|429.11|431.75|429.45|431.3|429|16
1736861780000|2025-01-14 13:36:20|439.1|436.8|438.85|436.55|439.1|436.8|438.67|436.37|35
1736822810000|2025-01-14 02:46:50|431.47|429.17|431.48|429.18|431.62|429.32|431.47|429.17|11
1736861790000|2025-01-14 13:36:30|438.81|436.51|438.56|436.26|438.95|436.65|438.55|436.25|31
1736861800000|2025-01-14 13:36:40|438.53|436.23|438.05|435.75|438.55|436.25|437.98|435.68|36
1736822820000|2025-01-14 02:47:00|431.47|429.17|431.6|429.3|431.62|429.32|431.41|429.11|8
1736861810000|2025-01-14 13:36:50|438.02|435.72|438.2|435.9|438.22|435.92|437.8|435.5|25
1736822830000|2025-01-14 02:47:10|431.57|429.27|431.16|428.86|431.63|429.33|431.16|428.86|18
1736861820000|2025-01-14 13:37:00|438.24|435.94|437.85|435.55|438.35|436.05|437.73|435.43|35
1736822850000|2025-01-14 02:47:30|431.27|428.97|431.31|429.01|431.31|429.01|431.27|428.97|2
1736861830000|2025-01-14 13:37:10|437.99|435.69|438.09|435.79|438.42|436.12|437.99|435.69|33
1736822870000|2025-01-14 02:47:50|431.42|429.12|431.31|429.01|431.42|429.12|431.28|428.98|7
1736861840000|2025-01-14 13:37:20|438.1|435.8|438.72|436.42|438.82|436.52|438.01|435.71|37
1736822890000|2025-01-14 02:48:10|431.26|428.96|431.16|428.86|431.26|428.96|431.16|428.86|2
1736861850000|2025-01-14 13:37:30|438.74|436.44|438.89|436.59|438.89|436.59|438.35|436.05|33
1736822920000|2025-01-14 02:48:40|430.93|428.63|430.69|428.39|430.93|428.63|430.69|428.39|2
1736861860000|2025-01-14 13:37:40|438.88|436.58|438.69|436.39|438.92|436.62|438.69|436.39|29
1736822970000|2025-01-14 02:49:30|430.66|428.36|430.57|428.27|430.66|428.36|430.51|428.21|6
1736861870000|2025-01-14 13:37:50|438.68|436.38|438.28|435.98|438.74|436.44|438.27|435.97|28
1736822980000|2025-01-14 02:49:40|430.56|428.26|430.54|428.24|430.56|428.26|430.54|428.24|3
1736861880000|2025-01-14 13:38:00|438.23|435.93|437.86|435.56|438.23|435.93|437.82|435.52|26
1736822990000|2025-01-14 02:49:50|430.67|428.37|430.73|428.43|430.76|428.46|430.67|428.37|4
1736861890000|2025-01-14 13:38:10|437.88|435.58|437.66|435.36|438.09|435.79|437.66|435.36|30
1736861900000|2025-01-14 13:38:20|437.63|435.33|437.87|435.57|437.94|435.64|437.63|435.33|32
1736823000000|2025-01-14 02:50:00|430.72|428.42|430.53|428.23|430.72|428.42|430.53|428.23|6
1736861910000|2025-01-14 13:38:30|437.88|435.58|437.73|435.43|438.01|435.71|437.7|435.4|32
1736823040000|2025-01-14 02:50:40|430.64|428.34|430.62|428.32|430.64|428.34|430.62|428.32|2
1736861920000|2025-01-14 13:38:40|437.75|435.45|437.78|435.48|437.9|435.6|437.67|435.37|31
1736823050000|2025-01-14 02:50:50|430.72|428.42|430.87|428.57|430.87|428.57|430.72|428.42|3
1736861930000|2025-01-14 13:38:50|437.79|435.49|437.88|435.58|437.9|435.6|437.67|435.37|29
1736861940000|2025-01-14 13:39:00|437.84|435.54|437.99|435.69|438.04|435.74|437.84|435.54|28
1736823060000|2025-01-14 02:51:00|430.92|428.62|430.94|428.64|430.96|428.66|430.92|428.62|4
1736861950000|2025-01-14 13:39:10|437.91|435.61|437.77|435.47|437.97|435.67|437.68|435.38|29
1736823070000|2025-01-14 02:51:10|430.88|428.58|430.79|428.49|430.88|428.58|430.79|428.49|3
1736861960000|2025-01-14 13:39:20|437.87|435.57|437.86|435.56|438.13|435.83|437.82|435.52|31
1736823090000|2025-01-14 02:51:30|430.92|428.62|430.97|428.67|430.97|428.67|430.92|428.62|2
1736861970000|2025-01-14 13:39:30|437.9|435.6|437.85|435.55|438.01|435.71|437.83|435.53|30
1736823120000|2025-01-14 02:52:00|431.12|428.82|431.07|428.77|431.12|428.82|431.07|428.77|2
1736861980000|2025-01-14 13:39:40|437.86|435.56|438.09|435.79|438.11|435.81|437.7|435.4|33
1736823140000|2025-01-14 02:52:20|431.19|428.89|431.07|428.77|431.2|428.9|431.07|428.77|4
1736861990000|2025-01-14 13:39:50|438.2|435.9|438.38|436.08|438.48|436.18|438.2|435.9|25
1736823150000|2025-01-14 02:52:30|431.16|428.86|431.15|428.85|431.16|428.86|431.15|428.85|2
1736862000000|2025-01-14 13:40:00|438.4|436.1|438.7|436.4|438.7|436.4|438.32|436.02|31
1736823180000|2025-01-14 02:53:00|431.07|428.77|431.01|428.71|431.07|428.77|431.01|428.71|2
1736862010000|2025-01-14 13:40:10|438.61|436.31|438.25|435.95|438.81|436.51|438.25|435.95|28
1736823190000|2025-01-14 02:53:10|431.02|428.72|431.03|428.73|431.07|428.77|431.02|428.72|8
1736862020000|2025-01-14 13:40:20|438.18|435.88|438.3|436|438.33|436.03|438.05|435.75|30
1736823200000|2025-01-14 02:53:20|431.11|428.81|431.16|428.86|431.16|428.86|431.1|428.8|6
1736862030000|2025-01-14 13:40:30|438.28|435.98|438.09|435.79|438.31|436.01|438.07|435.77|26
1736823210000|2025-01-14 02:53:30|431.15|428.85|431.15|428.85|431.15|428.85|431.15|428.85|1
1736862040000|2025-01-14 13:40:40|438.1|435.8|437.99|435.69|438.25|435.95|437.99|435.69|25
1736823220000|2025-01-14 02:53:40|431.08|428.78|431.06|428.76|431.09|428.79|430.96|428.66|10
1736862050000|2025-01-14 13:40:50|437.98|435.68|437.98|435.68|437.99|435.69|437.74|435.44|20
1736823230000|2025-01-14 02:53:50|430.98|428.68|431.02|428.72|431.02|428.72|430.95|428.65|5
1736862060000|2025-01-14 13:41:00|437.97|435.67|437.78|435.48|437.97|435.67|437.66|435.36|29
1736823250000|2025-01-14 02:54:10|431.14|428.84|431.14|428.84|431.25|428.95|431.14|428.84|6
1736862070000|2025-01-14 13:41:10|437.77|435.47|437.69|435.39|437.77|435.47|437.62|435.32|22
1736823340000|2025-01-14 02:55:40|431.15|428.85|431.16|428.86|431.16|428.86|431.15|428.85|2
1736862080000|2025-01-14 13:41:20|437.72|435.42|437.92|435.62|437.96|435.66|437.72|435.42|25
1736823350000|2025-01-14 02:55:50|431.26|428.96|431.31|429.01|431.31|429.01|431.26|428.96|2
1736862090000|2025-01-14 13:41:30|437.9|435.6|438.2|435.9|438.31|436.01|437.9|435.6|25
1736823420000|2025-01-14 02:57:00|431.4|429.1|431.63|429.33|431.63|429.33|431.4|429.1|4
1736862100000|2025-01-14 13:41:40|438.22|435.92|438.46|436.16|438.46|436.16|438.21|435.91|28
1736823440000|2025-01-14 02:57:20|431.7|429.4|431.75|429.45|431.75|429.45|431.68|429.38|6
1736862110000|2025-01-14 13:41:50|438.5|436.2|438.86|436.56|438.87|436.57|438.5|436.2|27
1736823450000|2025-01-14 02:57:30|431.73|429.43|431.31|429.01|431.73|429.43|431.31|429.01|5
1736862120000|2025-01-14 13:42:00|438.89|436.59|438.4|436.1|438.89|436.59|438.4|436.1|28
1736823470000|2025-01-14 02:57:50|431.27|428.97|431.24|428.94|431.27|428.97|431.24|428.94|2
1736862130000|2025-01-14 13:42:10|438.41|436.11|438.6|436.3|438.6|436.3|438.33|436.03|32
1736823500000|2025-01-14 02:58:20|431.2|428.9|431.04|428.74|431.2|428.9|431.03|428.73|13
1736862140000|2025-01-14 13:42:20|438.55|436.25|438.65|436.35|438.7|436.4|438.39|436.09|23
1736823540000|2025-01-14 02:59:00|431.14|428.84|431.2|428.9|431.23|428.93|431.14|428.84|4
1736862150000|2025-01-14 13:42:30|438.68|436.38|438.6|436.3|438.72|436.42|438.57|436.27|25
1736823550000|2025-01-14 02:59:10|431.19|428.89|431.18|428.88|431.19|428.89|431.18|428.88|2
1736862160000|2025-01-14 13:42:40|438.55|436.25|438.26|435.96|438.55|436.25|438.26|435.96|19
1736823570000|2025-01-14 02:59:30|431.1|428.8|431.13|428.83|431.13|428.83|431.09|428.79|4
1736862170000|2025-01-14 13:42:50|438.24|435.94|438|435.7|438.28|435.98|438|435.7|21
1736823580000|2025-01-14 02:59:40|431.15|428.85|431.16|428.86|431.18|428.88|431.13|428.83|15
1736862180000|2025-01-14 13:43:00|437.98|435.68|437.94|435.64|438|435.7|437.73|435.43|22
1736862190000|2025-01-14 13:43:10|437.97|435.67|438.23|435.93|438.24|435.94|437.97|435.67|22
1736823600000|2025-01-14 03:00:00|431.14|428.84|431.2|428.9|431.2|428.9|430.95|428.65|12
1736862200000|2025-01-14 13:43:20|438.21|435.91|438.56|436.26|438.61|436.31|438.2|435.9|28
1736823610000|2025-01-14 03:00:10|431.21|428.91|431.2|428.9|431.21|428.91|431.2|428.9|2
1736862210000|2025-01-14 13:43:30|438.5|436.2|438.52|436.22|438.63|436.33|438.5|436.2|26
1736823650000|2025-01-14 03:00:50|431.26|428.96|431.32|429.02|431.32|429.02|431.26|428.96|5
1736862220000|2025-01-14 13:43:40|438.51|436.21|438.58|436.28|438.61|436.31|438.48|436.18|23
1736823660000|2025-01-14 03:01:00|431.31|429.01|431.31|429.01|431.31|429.01|431.31|429.01|1
1736862230000|2025-01-14 13:43:50|438.55|436.25|438.05|435.75|438.55|436.25|438.03|435.73|24
1736823670000|2025-01-14 03:01:10|431.38|429.08|431.43|429.13|431.43|429.13|431.38|429.08|2
1736862240000|2025-01-14 13:44:00|438.03|435.73|437.99|435.69|438.11|435.81|437.88|435.58|30
1736823680000|2025-01-14 03:01:20|431.5|429.2|431.51|429.21|431.56|429.26|431.5|429.2|5
1736862250000|2025-01-14 13:44:10|438|435.7|437.97|435.67|438.02|435.72|437.9|435.6|28
1736823690000|2025-01-14 03:01:30|431.49|429.19|431.47|429.17|431.49|429.19|431.47|429.17|2
1736862260000|2025-01-14 13:44:20|437.96|435.66|437.82|435.52|437.99|435.69|437.7|435.4|22
1736823700000|2025-01-14 03:01:40|431.46|429.16|431.26|428.96|431.46|429.16|431.26|428.96|3
1736862270000|2025-01-14 13:44:30|437.83|435.53|437.69|435.39|437.91|435.61|437.69|435.39|23
1736823710000|2025-01-14 03:01:50|431.34|429.04|431.25|428.95|431.34|429.04|431.25|428.95|5
1736862280000|2025-01-14 13:44:40|437.7|435.4|437.79|435.49|437.84|435.54|437.67|435.37|28
1736823730000|2025-01-14 03:02:10|431.14|428.84|430.94|428.64|431.14|428.84|430.94|428.64|21
1736862290000|2025-01-14 13:44:50|437.8|435.5|437.74|435.44|437.8|435.5|437.7|435.4|23
1736823750000|2025-01-14 03:02:30|430.93|428.63|430.75|428.45|430.93|428.63|430.73|428.43|12
1736862300000|2025-01-14 13:45:00|437.75|435.45|438.1|435.8|438.1|435.8|437.67|435.37|29
1736823760000|2025-01-14 03:02:40|430.72|428.42|430.71|428.41|430.72|428.42|430.71|428.41|2
1736862310000|2025-01-14 13:45:10|438.12|435.82|438.09|435.79|438.13|435.83|437.95|435.65|35
1736823770000|2025-01-14 03:02:50|430.7|428.4|430.7|428.4|430.7|428.4|430.64|428.34|4
1736862320000|2025-01-14 13:45:20|438.07|435.77|438.59|436.29|438.6|436.3|438.07|435.77|33
1736823780000|2025-01-14 03:03:00|430.75|428.45|430.72|428.42|430.83|428.53|430.72|428.42|10
1736862330000|2025-01-14 13:45:30|438.55|436.25|438.55|436.25|438.61|436.31|438.29|435.99|29
1736823790000|2025-01-14 03:03:10|430.81|428.51|430.82|428.52|430.82|428.52|430.81|428.51|2
1736862340000|2025-01-14 13:45:40|438.57|436.27|439|436.7|439|436.7|438.56|436.26|24
1736823830000|2025-01-14 03:03:50|430.78|428.48|430.61|428.31|430.78|428.48|430.59|428.29|11
1736862350000|2025-01-14 13:45:50|438.99|436.69|439.05|436.75|439.09|436.79|438.88|436.58|31
1736823840000|2025-01-14 03:04:00|430.73|428.43|430.79|428.49|430.79|428.49|430.73|428.43|5
1736862360000|2025-01-14 13:46:00|439.06|436.76|439.08|436.78|439.12|436.82|439.02|436.72|29
1736862370000|2025-01-14 13:46:10|439.09|436.79|438.56|436.26|439.09|436.79|438.56|436.26|31
1736823850000|2025-01-14 03:04:10|430.82|428.52|430.82|428.52|430.87|428.57|430.78|428.48|17
1736862380000|2025-01-14 13:46:20|438.63|436.33|438.69|436.39|438.71|436.41|438.51|436.21|29
1736823860000|2025-01-14 03:04:20|430.93|428.63|430.91|428.61|430.93|428.63|430.91|428.61|2
1736862390000|2025-01-14 13:46:30|438.67|436.37|438.81|436.51|438.81|436.51|438.56|436.26|24
1736823870000|2025-01-14 03:04:30|430.93|428.63|431.08|428.78|431.1|428.8|430.93|428.63|6
1736862400000|2025-01-14 13:46:40|438.79|436.49|439.15|436.85|439.15|436.85|438.79|436.49|20
1736823880000|2025-01-14 03:04:40|430.98|428.68|430.86|428.56|430.98|428.68|430.8|428.5|13
1736862420000|2025-01-14 13:47:00|439.4|437.1|439.81|437.51|439.87|437.57|439.4|437.1|28
1736823890000|2025-01-14 03:04:50|430.85|428.55|430.74|428.44|430.85|428.55|430.72|428.42|21
1736862430000|2025-01-14 13:47:10|439.74|437.44|439.91|437.61|439.93|437.63|439.72|437.42|28
1736823900000|2025-01-14 03:05:00|430.72|428.42|430.72|428.42|430.81|428.51|430.71|428.41|20
1736862440000|2025-01-14 13:47:20|439.9|437.6|439.86|437.56|439.92|437.62|439.76|437.46|27
1736862450000|2025-01-14 13:47:30|439.83|437.53|439.88|437.58|439.93|437.63|439.73|437.43|23
1736823910000|2025-01-14 03:05:10|430.73|428.43|430.65|428.35|430.74|428.44|430.63|428.33|13
1736862460000|2025-01-14 13:47:40|439.86|437.56|439.81|437.51|439.87|437.57|439.69|437.39|30
1736862470000|2025-01-14 13:47:50|439.82|437.52|440.12|437.82|440.12|437.82|439.82|437.52|22
1736823920000|2025-01-14 03:05:20|430.75|428.45|430.81|428.51|430.84|428.54|430.75|428.45|6
1736862480000|2025-01-14 13:48:00|440.15|437.85|439.68|437.38|440.18|437.88|439.62|437.32|31
1736823940000|2025-01-14 03:05:40|430.88|428.58|430.95|428.65|431.01|428.71|430.88|428.58|6
1736862490000|2025-01-14 13:48:10|439.71|437.41|439.96|437.66|439.96|437.66|439.67|437.37|29
1736823960000|2025-01-14 03:06:00|430.99|428.69|431.09|428.79|431.12|428.82|430.99|428.69|5
1736862500000|2025-01-14 13:48:20|439.93|437.63|440.09|437.79|440.09|437.79|439.83|437.53|30
1736823980000|2025-01-14 03:06:20|431.05|428.75|431|428.7|431.05|428.75|430.97|428.67|7
1736862510000|2025-01-14 13:48:30|440.06|437.76|439.77|437.47|440.06|437.76|439.69|437.39|27
1736823990000|2025-01-14 03:06:30|430.99|428.69|430.99|428.69|430.99|428.69|430.99|428.69|1
1736862520000|2025-01-14 13:48:40|439.76|437.46|439.63|437.33|439.76|437.46|439.59|437.29|19
1736824000000|2025-01-14 03:06:40|430.98|428.68|430.94|428.64|430.98|428.68|430.88|428.58|6
1736862530000|2025-01-14 13:48:50|439.62|437.32|439.45|437.15|439.62|437.32|439.44|437.14|25
1736824020000|2025-01-14 03:07:00|430.91|428.61|430.73|428.43|430.91|428.61|430.72|428.42|7
1736862540000|2025-01-14 13:49:00|439.46|437.16|439.39|437.09|439.58|437.28|439.36|437.06|32
1736824030000|2025-01-14 03:07:10|430.66|428.36|430.66|428.36|430.69|428.39|430.66|428.36|4
1736862550000|2025-01-14 13:49:10|439.35|437.05|439.3|437|439.45|437.15|439.27|436.97|31
1736824050000|2025-01-14 03:07:30|430.7|428.4|430.69|428.39|430.73|428.43|430.69|428.39|7
1736862560000|2025-01-14 13:49:20|439.33|437.03|439.21|436.91|439.33|437.03|439.19|436.89|19
1736824060000|2025-01-14 03:07:40|430.72|428.42|431.05|428.75|431.12|428.82|430.69|428.39|14
1736862570000|2025-01-14 13:49:30|439.2|436.9|439.15|436.85|439.2|436.9|439.03|436.73|26
1736824070000|2025-01-14 03:07:50|431.04|428.74|430.99|428.69|431.05|428.75|430.99|428.69|17
1736862580000|2025-01-14 13:49:40|439.14|436.84|438.98|436.68|439.15|436.85|438.97|436.67|23
1736824080000|2025-01-14 03:08:00|431.07|428.77|431.09|428.79|431.09|428.79|431.07|428.77|2
1736862590000|2025-01-14 13:49:50|438.97|436.67|439.07|436.77|439.2|436.9|438.92|436.62|18
1736824090000|2025-01-14 03:08:10|431.17|428.87|431.19|428.89|431.22|428.92|431.17|428.87|4
1736862600000|2025-01-14 13:50:00|439.09|436.79|439.19|436.89|439.23|436.93|438.96|436.66|34
1736824100000|2025-01-14 03:08:20|431.24|428.94|431.35|429.05|431.35|429.05|431.24|428.94|7
1736862610000|2025-01-14 13:50:10|439.17|436.87|438.82|436.52|439.18|436.88|438.72|436.42|29
1736824110000|2025-01-14 03:08:30|431.31|429.01|431.18|428.88|431.31|429.01|431.17|428.87|6
1736862620000|2025-01-14 13:50:20|438.89|436.59|438.59|436.29|438.93|436.63|438.55|436.25|25
1736824120000|2025-01-14 03:08:40|431.07|428.77|431.08|428.78|431.11|428.81|431.02|428.72|12
1736862630000|2025-01-14 13:50:30|438.61|436.31|438.99|436.69|439.08|436.78|438.61|436.31|28
1736824130000|2025-01-14 03:08:50|431.07|428.77|430.97|428.67|431.08|428.78|430.97|428.67|8
1736862640000|2025-01-14 13:50:40|438.97|436.67|439.18|436.88|439.2|436.9|438.82|436.52|27
1736824140000|2025-01-14 03:09:00|431.01|428.71|431.04|428.74|431.04|428.74|431|428.7|6
1736862650000|2025-01-14 13:50:50|439.25|436.95|439.33|437.03|439.33|437.03|439.07|436.77|27
1736862660000|2025-01-14 13:51:00|439.34|437.04|439.29|436.99|439.37|437.07|439.2|436.9|31
1736824170000|2025-01-14 03:09:30|431.15|428.85|431.15|428.85|431.15|428.85|431.15|428.85|1
1736862670000|2025-01-14 13:51:10|439.28|436.98|438.82|436.52|439.28|436.98|438.82|436.52|25
1736824180000|2025-01-14 03:09:40|431.21|428.91|431.3|429|431.3|429|431.21|428.91|3
1736862680000|2025-01-14 13:51:20|438.83|436.53|438.64|436.34|438.84|436.54|438.48|436.18|31
1736862690000|2025-01-14 13:51:30|438.65|436.35|438.51|436.21|438.68|436.38|438.49|436.19|22
1736824190000|2025-01-14 03:09:50|431.26|428.96|431.22|428.92|431.26|428.96|431.22|428.92|2
1736862700000|2025-01-14 13:51:40|438.49|436.19|438.55|436.25|438.7|436.4|438.49|436.19|28
1736862710000|2025-01-14 13:51:50|438.54|436.24|438.58|436.28|438.86|436.56|438.5|436.2|29
1736824200000|2025-01-14 03:10:00|431.29|428.99|431.29|428.99|431.29|428.99|431.29|428.99|1
1736862720000|2025-01-14 13:52:00|438.57|436.27|438.47|436.17|438.65|436.35|438.33|436.03|32
1736824210000|2025-01-14 03:10:10|431.26|428.96|431.28|428.98|431.28|428.98|431.21|428.91|6
1736862730000|2025-01-14 13:52:10|438.52|436.22|438.23|435.93|438.54|436.24|438.15|435.85|26
1736824220000|2025-01-14 03:10:20|431.29|428.99|431.66|429.36|431.66|429.36|431.29|428.99|11
1736862740000|2025-01-14 13:52:20|438.22|435.92|438.01|435.71|438.27|435.97|438.01|435.71|29
1736824230000|2025-01-14 03:10:30|431.68|429.38|431.7|429.4|431.72|429.42|431.68|429.38|6
1736862750000|2025-01-14 13:52:30|437.99|435.69|437.91|435.61|438|435.7|437.9|435.6|26
1736862760000|2025-01-14 13:52:40|437.89|435.59|438.05|435.75|438.06|435.76|437.85|435.55|23
1736824240000|2025-01-14 03:10:40|431.74|429.44|431.87|429.57|431.87|429.57|431.74|429.44|7
1736862770000|2025-01-14 13:52:50|438.03|435.73|437.81|435.51|438.05|435.75|437.81|435.51|28
1736862780000|2025-01-14 13:53:00|437.8|435.5|437.88|435.58|437.88|435.58|437.67|435.37|27
1736824250000|2025-01-14 03:10:50|431.9|429.6|431.86|429.56|431.9|429.6|431.84|429.54|13
1736862790000|2025-01-14 13:53:10|437.87|435.57|437.82|435.52|437.96|435.66|437.72|435.42|27
1736824260000|2025-01-14 03:11:00|431.91|429.61|432.12|429.82|432.16|429.86|431.91|429.61|18
1736862800000|2025-01-14 13:53:20|437.83|435.53|438.22|435.92|438.22|435.92|437.77|435.47|25
1736862810000|2025-01-14 13:53:30|438.24|435.94|438.12|435.82|438.27|435.97|438.11|435.81|23
1736824270000|2025-01-14 03:11:10|432.13|429.83|432.2|429.9|432.21|429.91|432.12|429.82|18
1736862820000|2025-01-14 13:53:40|438.11|435.81|438.15|435.85|438.21|435.91|438.08|435.78|32
1736824280000|2025-01-14 03:11:20|432.19|429.89|431.91|429.61|432.19|429.89|431.9|429.6|18
1736862830000|2025-01-14 13:53:50|438.14|435.84|438.06|435.76|438.21|435.91|438.06|435.76|17
1736824290000|2025-01-14 03:11:30|431.81|429.51|431.83|429.53|431.83|429.53|431.81|429.51|3
1736862840000|2025-01-14 13:54:00|438.05|435.75|437.88|435.58|438.06|435.76|437.8|435.5|28
1736824330000|2025-01-14 03:12:10|431.73|429.43|431.79|429.49|431.79|429.49|431.73|429.43|2
1736862850000|2025-01-14 13:54:10|437.9|435.6|438.21|435.91|438.25|435.95|437.83|435.53|28
1736862860000|2025-01-14 13:54:20|438.23|435.93|438.53|436.23|438.57|436.27|438.2|435.9|29
1736824340000|2025-01-14 03:12:20|431.88|429.58|431.88|429.58|431.91|429.61|431.86|429.56|8
1736862870000|2025-01-14 13:54:30|438.49|436.19|438.46|436.16|438.55|436.25|438.43|436.13|28
1736824350000|2025-01-14 03:12:30|431.87|429.57|431.85|429.55|431.91|429.61|431.85|429.55|18
1736862880000|2025-01-14 13:54:40|438.48|436.18|438.27|435.97|438.48|436.18|438.27|435.97|27
1736862890000|2025-01-14 13:54:50|438.25|435.95|438.12|435.82|438.3|436|438.12|435.82|24
1736824360000|2025-01-14 03:12:40|431.83|429.53|431.87|429.57|431.87|429.57|431.83|429.53|7
1736824370000|2025-01-14 03:12:50|431.78|429.48|431.8|429.5|431.8|429.5|431.77|429.47|5
1736862900000|2025-01-14 13:55:00|438.1|435.8|438.2|435.9|438.2|435.9|437.92|435.62|27
1736824420000|2025-01-14 03:13:40|431.71|429.41|431.67|429.37|431.71|429.41|431.62|429.32|7
1736862910000|2025-01-14 13:55:10|438.21|435.91|438.51|436.21|438.51|436.21|438.21|435.91|30
1736862920000|2025-01-14 13:55:20|438.53|436.23|438.3|436|438.53|436.23|438.3|436|31
1736824430000|2025-01-14 03:13:50|431.68|429.38|431.41|429.11|431.68|429.38|431.39|429.09|11
1736862930000|2025-01-14 13:55:30|438.29|435.99|438.63|436.33|438.66|436.36|438.29|435.99|23
1736862940000|2025-01-14 13:55:40|438.61|436.31|438.26|435.96|438.61|436.31|438.25|435.95|20
1736824440000|2025-01-14 03:14:00|431.53|429.23|431.55|429.25|431.55|429.25|431.53|429.23|3
1736862950000|2025-01-14 13:55:50|438.22|435.92|438.17|435.87|438.28|435.98|438.17|435.87|14
1736824450000|2025-01-14 03:14:10|431.54|429.24|431.65|429.35|431.66|429.36|431.54|429.24|6
1736862960000|2025-01-14 13:56:00|438.18|435.88|437.88|435.58|438.26|435.96|437.88|435.58|28
1736824460000|2025-01-14 03:14:20|431.62|429.32|431.57|429.27|431.62|429.32|431.57|429.27|2
1736862970000|2025-01-14 13:56:10|437.86|435.56|437.84|435.54|437.86|435.56|437.84|435.54|5
1736824490000|2025-01-14 03:14:50|431.56|429.26|431.52|429.22|431.56|429.26|431.52|429.22|2
1736863000000|2025-01-14 13:56:40|437.72|435.42|437.61|435.31|437.72|435.42|437.61|435.31|2
1736863050000|2025-01-14 13:57:30|437.7|435.4|437.8|435.5|437.8|435.5|437.7|435.4|4
1736824500000|2025-01-14 03:15:00|431.41|429.11|431.07|428.77|431.41|429.11|431.05|428.75|18
1736863060000|2025-01-14 13:57:40|437.82|435.52|437.62|435.32|437.97|435.67|437.62|435.32|24
1736863070000|2025-01-14 13:57:50|437.63|435.33|437.61|435.31|437.8|435.5|437.61|435.31|22
1736824510000|2025-01-14 03:15:10|431.06|428.76|430.95|428.65|431.09|428.79|430.95|428.65|24
1736863090000|2025-01-14 13:58:10|437.69|435.39|437.87|435.57|437.87|435.57|437.69|435.39|5
1736863100000|2025-01-14 13:58:20|437.89|435.59|437.87|435.57|437.89|435.59|437.71|435.41|19
1736824520000|2025-01-14 03:15:20|430.94|428.64|430.91|428.61|430.98|428.68|430.9|428.6|16
1736863110000|2025-01-14 13:58:30|437.85|435.55|437.75|435.45|437.85|435.55|437.69|435.39|31
1736824530000|2025-01-14 03:15:30|430.9|428.6|430.86|428.56|430.91|428.61|430.86|428.56|12
1736863120000|2025-01-14 13:58:40|437.71|435.41|437.83|435.53|437.83|435.53|437.65|435.35|18
1736863130000|2025-01-14 13:58:50|437.8|435.5|437.74|435.44|437.8|435.5|437.61|435.31|20
1736824560000|2025-01-14 03:16:00|430.95|428.65|431.17|428.87|431.19|428.89|430.95|428.65|10
1736863140000|2025-01-14 13:59:00|437.72|435.42|437.71|435.41|437.88|435.58|437.7|435.4|24
1736863150000|2025-01-14 13:59:10|437.7|435.4|437.8|435.5|437.8|435.5|437.7|435.4|15
1736824590000|2025-01-14 03:16:30|431.16|428.86|431.16|428.86|431.16|428.86|431.16|428.86|1
1736863160000|2025-01-14 13:59:20|437.73|435.43|437.63|435.33|437.73|435.43|437.63|435.33|22
1736824600000|2025-01-14 03:16:40|431.01|428.71|430.92|428.62|431.01|428.71|430.85|428.55|7
1736863170000|2025-01-14 13:59:30|437.64|435.34|437.61|435.31|437.64|435.34|437.61|435.31|16
1736863200000|2025-01-14 14:00:00|437.73|435.43|437.61|435.31|437.75|435.45|437.61|435.31|11
1736824610000|2025-01-14 03:16:50|430.89|428.59|430.85|428.55|430.89|428.59|430.85|428.55|6
1736863210000|2025-01-14 14:00:10|437.63|435.33|437.61|435.31|437.81|435.51|437.61|435.31|14
1736824620000|2025-01-14 03:17:00|430.83|428.53|430.82|428.52|430.83|428.53|430.82|428.52|2
1736863220000|2025-01-14 14:00:20|437.71|435.41|437.69|435.39|437.81|435.51|437.64|435.34|25
1736863230000|2025-01-14 14:00:30|437.68|435.38|437.61|435.31|437.68|435.38|437.61|435.31|4
1736824640000|2025-01-14 03:17:20|430.94|428.64|431.02|428.72|431.06|428.76|430.94|428.64|7
1736863240000|2025-01-14 14:00:40|437.34|435.04|437.15|434.85|437.34|435.04|437.12|434.82|19
1736824650000|2025-01-14 03:17:30|431.01|428.71|431|428.7|431.04|428.74|431|428.7|9
1736863250000|2025-01-14 14:00:50|437.11|434.81|437.09|434.79|437.21|434.91|437.09|434.79|22
1736824680000|2025-01-14 03:18:00|431.12|428.82|431.14|428.84|431.14|428.84|431.12|428.82|2
1736863260000|2025-01-14 14:01:00|437.1|434.8|437.27|434.97|437.4|435.1|437.09|434.79|28
1736824730000|2025-01-14 03:18:50|431.24|428.94|431.3|429|431.3|429|431.24|428.94|2
1736863270000|2025-01-14 14:01:10|437.28|434.98|437.68|435.38|437.68|435.38|437.28|434.98|22
1736824740000|2025-01-14 03:19:00|431.39|429.09|431.44|429.14|431.47|429.17|431.39|429.09|3
1736863280000|2025-01-14 14:01:20|437.69|435.39|437.86|435.56|437.87|435.57|437.6|435.3|24
1736824770000|2025-01-14 03:19:30|431.5|429.2|431.51|429.21|431.53|429.23|431.5|429.2|3
1736863290000|2025-01-14 14:01:30|437.81|435.51|437.77|435.47|437.81|435.51|437.53|435.23|29
1736824800000|2025-01-14 03:20:00|431.47|429.17|431.36|429.06|431.47|429.17|431.36|429.06|4
1736863300000|2025-01-14 14:01:40|437.74|435.44|437.33|435.03|437.75|435.45|437.33|435.03|30
1736863310000|2025-01-14 14:01:50|437.32|435.02|437.26|434.96|437.35|435.05|437.14|434.84|28
1736824810000|2025-01-14 03:20:10|431.44|429.14|431.6|429.3|431.6|429.3|431.44|429.14|6
1736863320000|2025-01-14 14:02:00|437.36|435.06|437.3|435|437.36|435.06|437.11|434.81|27
1736863330000|2025-01-14 14:02:10|437.35|435.05|437.08|434.78|437.35|435.05|437.07|434.77|17
1736824820000|2025-01-14 03:20:20|431.65|429.35|431.71|429.41|431.72|429.42|431.65|429.35|6
1736863340000|2025-01-14 14:02:20|437.07|434.77|437.07|434.77|437.07|434.77|437.07|434.77|1
1736824830000|2025-01-14 03:20:30|431.79|429.49|431.82|429.52|431.82|429.52|431.79|429.49|2
1736863370000|2025-01-14 14:02:50|436.85|434.55|436.83|434.53|436.85|434.55|436.71|434.41|17
1736824840000|2025-01-14 03:20:40|431.84|429.54|431.87|429.57|431.87|429.57|431.84|429.54|2
1736863380000|2025-01-14 14:03:00|436.85|434.55|436.43|434.13|436.85|434.55|436.43|434.13|26
1736824930000|2025-01-14 03:22:10|431.81|429.51|431.74|429.44|431.81|429.51|431.7|429.4|7
1736863390000|2025-01-14 14:03:10|436.44|434.14|436.6|434.3|436.6|434.3|436.29|433.99|26
1736863400000|2025-01-14 14:03:20|436.61|434.31|436.53|434.23|436.79|434.49|436.51|434.21|28
1736824990000|2025-01-14 03:23:10|431.82|429.52|431.78|429.48|431.82|429.52|431.76|429.46|14
1736863410000|2025-01-14 14:03:30|436.48|434.18|436.6|434.3|436.6|434.3|436.42|434.12|21
1736825010000|2025-01-14 03:23:30|431.76|429.46|431.74|429.44|431.76|429.46|431.74|429.44|2
1736863420000|2025-01-14 14:03:40|436.57|434.27|435.98|433.68|436.61|434.31|435.98|433.68|23
1736825040000|2025-01-14 03:24:00|431.8|429.5|431.86|429.56|431.86|429.56|431.8|429.5|2
1736863430000|2025-01-14 14:03:50|435.96|433.66|435.82|433.52|435.98|433.68|435.8|433.5|31
1736825050000|2025-01-14 03:24:10|431.81|429.51|431.87|429.57|431.87|429.57|431.77|429.47|13
1736863440000|2025-01-14 14:04:00|435.81|433.51|436.49|434.19|436.49|434.19|435.81|433.51|27
1736863450000|2025-01-14 14:04:10|436.5|434.2|436.5|434.2|436.54|434.24|436.35|434.05|31
1736825130000|2025-01-14 03:25:30|432.08|429.78|432.3|430|432.3|430|432.08|429.78|2
1736863460000|2025-01-14 14:04:20|436.48|434.18|436.31|434.01|436.49|434.19|436.27|433.97|27
1736825140000|2025-01-14 03:25:40|432.24|429.94|432.2|429.9|432.25|429.95|432.17|429.87|9
1736863470000|2025-01-14 14:04:30|436.4|434.1|436.25|433.95|436.43|434.13|436.19|433.89|29
1736825150000|2025-01-14 03:25:50|432.15|429.85|432.22|429.92|432.22|429.92|432.15|429.85|6
1736863480000|2025-01-14 14:04:40|436.26|433.96|436.53|434.23|436.53|434.23|436.26|433.96|30
1736825160000|2025-01-14 03:26:00|432.21|429.91|432.09|429.79|432.21|429.91|432.09|429.79|3
1736863490000|2025-01-14 14:04:50|436.52|434.22|436.23|433.93|436.53|434.23|436.21|433.91|27
1736825170000|2025-01-14 03:26:10|432.01|429.71|432.07|429.77|432.07|429.77|432.01|429.71|17
1736863500000|2025-01-14 14:05:00|436.24|433.94|436.4|434.1|436.51|434.21|436.17|433.87|28
1736825180000|2025-01-14 03:26:20|432.03|429.73|431.96|429.66|432.06|429.76|431.96|429.66|16
1736863510000|2025-01-14 14:05:10|436.37|434.07|436.38|434.08|436.58|434.28|436.34|434.04|23
1736825190000|2025-01-14 03:26:30|431.97|429.67|431.74|429.44|431.97|429.67|431.74|429.44|15
1736863520000|2025-01-14 14:05:20|436.32|434.02|436.16|433.86|436.32|434.02|436.05|433.75|23
1736825220000|2025-01-14 03:27:00|431.81|429.51|431.83|429.53|431.84|429.54|431.81|429.51|3
1736863530000|2025-01-14 14:05:30|436.11|433.81|436.03|433.73|436.11|433.81|436.02|433.72|17
1736825250000|2025-01-14 03:27:30|431.78|429.48|431.81|429.51|431.81|429.51|431.74|429.44|6
1736863540000|2025-01-14 14:05:40|436.07|433.77|435.76|433.46|436.07|433.77|435.72|433.42|24
1736825270000|2025-01-14 03:27:50|431.89|429.59|431.83|429.53|431.89|429.59|431.83|429.53|8
1736863550000|2025-01-14 14:05:50|435.68|433.38|435.77|433.47|435.96|433.66|435.68|433.38|22
1736825280000|2025-01-14 03:28:00|431.86|429.56|431.99|429.69|432.02|429.72|431.84|429.54|7
1736863560000|2025-01-14 14:06:00|435.76|433.46|435.56|433.26|435.81|433.51|435.56|433.26|27
1736825290000|2025-01-14 03:28:10|432.06|429.76|432.03|429.73|432.06|429.76|432.03|429.73|2
1736863570000|2025-01-14 14:06:10|435.55|433.25|435.51|433.21|435.58|433.28|435.48|433.18|23
1736825300000|2025-01-14 03:28:20|432.04|429.74|432.1|429.8|432.1|429.8|432.04|429.74|5
1736863580000|2025-01-14 14:06:20|435.52|433.22|435.5|433.2|435.7|433.4|435.5|433.2|23
1736825310000|2025-01-14 03:28:30|432.05|429.75|432|429.7|432.05|429.75|431.99|429.69|4
1736863590000|2025-01-14 14:06:30|435.49|433.19|435.72|433.42|435.72|433.42|435.42|433.12|14
1736825320000|2025-01-14 03:28:40|431.98|429.68|431.97|429.67|431.98|429.68|431.97|429.67|2
1736863600000|2025-01-14 14:06:40|435.71|433.41|435.69|433.39|435.73|433.43|435.65|433.35|20
1736825340000|2025-01-14 03:29:00|432.07|429.77|432.09|429.79|432.11|429.81|432.07|429.77|4
1736863610000|2025-01-14 14:06:50|435.66|433.36|435.99|433.69|436.05|433.75|435.6|433.3|14
1736825350000|2025-01-14 03:29:10|432.11|429.81|432.18|429.88|432.23|429.93|432.11|429.81|10
1736863620000|2025-01-14 14:07:00|436.01|433.71|436.23|433.93|436.32|434.02|436.01|433.71|30
1736825360000|2025-01-14 03:29:20|432.2|429.9|432.3|430|432.3|430|432.19|429.89|8
1736863630000|2025-01-14 14:07:10|436.19|433.89|436.43|434.13|436.44|434.14|436.18|433.88|26
1736825380000|2025-01-14 03:29:40|432.29|429.99|432.29|429.99|432.29|429.99|432.29|429.99|1
1736863640000|2025-01-14 14:07:20|436.42|434.12|435.85|433.55|436.42|434.12|435.81|433.51|37
1736863650000|2025-01-14 14:07:30|435.82|433.52|435.83|433.53|435.88|433.58|435.8|433.5|21
1736825400000|2025-01-14 03:30:00|432.39|430.09|432.6|430.3|432.61|430.31|432.39|430.09|13
1736863660000|2025-01-14 14:07:40|435.82|433.52|435.93|433.63|436.01|433.71|435.79|433.49|20
1736825410000|2025-01-14 03:30:10|432.61|430.31|432.63|430.33|432.63|430.33|432.61|430.31|6
1736863670000|2025-01-14 14:07:50|435.9|433.6|435.73|433.43|435.9|433.6|435.69|433.39|21
1736825430000|2025-01-14 03:30:30|432.61|430.31|432.57|430.27|432.61|430.31|432.57|430.27|2
1736863680000|2025-01-14 14:08:00|435.79|433.49|435.78|433.48|435.86|433.56|435.71|433.41|20
1736825440000|2025-01-14 03:30:40|432.63|430.33|432.64|430.34|432.65|430.35|432.59|430.29|10
1736863690000|2025-01-14 14:08:10|435.85|433.55|435.82|433.52|435.93|433.63|435.82|433.52|14
1736825450000|2025-01-14 03:30:50|432.66|430.36|432.65|430.35|432.68|430.38|432.61|430.31|15
1736863700000|2025-01-14 14:08:20|435.84|433.54|435.84|433.54|435.88|433.58|435.73|433.43|21
1736825460000|2025-01-14 03:31:00|432.67|430.37|432.61|430.31|432.67|430.37|432.61|430.31|3
1736863710000|2025-01-14 14:08:30|435.87|433.57|435.81|433.51|435.9|433.6|435.81|433.51|16
1736825480000|2025-01-14 03:31:20|432.63|430.33|432.55|430.25|432.63|430.33|432.55|430.25|7
1736863720000|2025-01-14 14:08:40|435.82|433.52|435.83|433.53|435.84|433.54|435.81|433.51|10
1736825490000|2025-01-14 03:31:30|432.51|430.21|432.41|430.11|432.51|430.21|432.41|430.11|6
1736863730000|2025-01-14 14:08:50|435.96|433.66|435.89|433.59|436.03|433.73|435.85|433.55|21
1736863740000|2025-01-14 14:09:00|435.85|433.55|435.74|433.44|435.86|433.56|435.7|433.4|28
1736825520000|2025-01-14 03:32:00|432.35|430.05|432.23|429.93|432.35|430.05|432.17|429.87|24
1736863750000|2025-01-14 14:09:10|435.68|433.38|435.72|433.42|435.74|433.44|435.68|433.38|6
1736825530000|2025-01-14 03:32:10|432.21|429.91|432.06|429.76|432.21|429.91|432.05|429.75|16
1736863760000|2025-01-14 14:09:20|435.67|433.37|435.69|433.39|435.72|433.42|435.64|433.34|5
1736863770000|2025-01-14 14:09:30|435.63|433.33|435.66|433.36|435.73|433.43|435.55|433.25|22
1736825540000|2025-01-14 03:32:20|432.05|429.75|432.01|429.71|432.05|429.75|432.01|429.71|2
1736863780000|2025-01-14 14:09:40|435.65|433.35|435.61|433.31|435.66|433.36|435.55|433.25|25
1736863790000|2025-01-14 14:09:50|435.67|433.37|435.62|433.32|435.69|433.39|435.61|433.31|10
1736825550000|2025-01-14 03:32:30|432|429.7|431.8|429.5|432|429.7|431.78|429.48|13
1736863800000|2025-01-14 14:10:00|435.63|433.33|435.47|433.17|435.69|433.39|435.47|433.17|22
1736825560000|2025-01-14 03:32:40|431.78|429.48|431.89|429.59|431.92|429.62|431.78|429.48|9
1736863810000|2025-01-14 14:10:10|435.48|433.18|435.62|433.32|435.64|433.34|435.4|433.1|21
1736825570000|2025-01-14 03:32:50|431.86|429.56|431.89|429.59|431.9|429.6|431.86|429.56|3
1736863820000|2025-01-14 14:10:20|435.59|433.29|435.41|433.11|435.59|433.29|435.38|433.08|28
1736825590000|2025-01-14 03:33:10|431.88|429.58|431.79|429.49|431.88|429.58|431.79|429.49|4
1736863830000|2025-01-14 14:10:30|435.4|433.1|435.3|433|435.4|433.1|435.24|432.94|14
1736825600000|2025-01-14 03:33:20|431.81|429.51|431.74|429.44|431.81|429.51|431.74|429.44|5
1736863840000|2025-01-14 14:10:40|435.23|432.93|434.97|432.67|435.28|432.98|434.86|432.56|27
1736825620000|2025-01-14 03:33:40|431.86|429.56|431.86|429.56|431.86|429.56|431.86|429.56|1
1736863850000|2025-01-14 14:10:50|434.98|432.68|435.33|433.03|435.33|433.03|434.91|432.61|18
1736825630000|2025-01-14 03:33:50|431.91|429.61|431.78|429.48|431.94|429.64|431.74|429.44|14
1736863860000|2025-01-14 14:11:00|435.26|432.96|435|432.7|435.26|432.96|434.95|432.65|27
1736825650000|2025-01-14 03:34:10|431.84|429.54|431.88|429.58|431.89|429.59|431.84|429.54|3
1736863870000|2025-01-14 14:11:10|434.97|432.67|434.96|432.66|435|432.7|434.94|432.64|10
1736825660000|2025-01-14 03:34:20|431.84|429.54|431.81|429.51|431.84|429.54|431.81|429.51|2
1736863880000|2025-01-14 14:11:20|435.06|432.76|434.91|432.61|435.09|432.79|434.91|432.61|15
1736825670000|2025-01-14 03:34:30|431.88|429.58|431.95|429.65|431.97|429.67|431.88|429.58|6
1736863890000|2025-01-14 14:11:30|434.9|432.6|435.36|433.06|435.45|433.15|434.84|432.54|23
1736825680000|2025-01-14 03:34:40|431.85|429.55|431.78|429.48|431.85|429.55|431.78|429.48|3
1736863900000|2025-01-14 14:11:40|435.33|433.03|435.35|433.05|435.35|433.05|435.28|432.98|11
1736825690000|2025-01-14 03:34:50|431.79|429.49|431.74|429.44|431.79|429.49|431.74|429.44|6
1736863910000|2025-01-14 14:11:50|435.31|433.01|435.54|433.24|435.54|433.24|435.31|433.01|13
1736863920000|2025-01-14 14:12:00|435.56|433.26|435.55|433.25|435.56|433.26|435.44|433.14|12
1736825820000|2025-01-14 03:37:00|431.51|429.21|431.3|429|431.51|429.21|431.28|428.98|5
1736863930000|2025-01-14 14:12:10|435.54|433.24|435.55|433.25|435.56|433.26|435.53|433.23|7
1736825830000|2025-01-14 03:37:10|431.29|428.99|431.3|429|431.32|429.02|431.29|428.99|12
1736863940000|2025-01-14 14:12:20|435.51|433.21|435.4|433.1|435.59|433.29|435.39|433.09|22
1736825840000|2025-01-14 03:37:20|431.28|428.98|431.28|428.98|431.28|428.98|431.28|428.98|1
1736863950000|2025-01-14 14:12:30|435.43|433.13|435.48|433.18|435.48|433.18|435.34|433.04|16
1736825850000|2025-01-14 03:37:30|431.29|428.99|431.44|429.14|431.57|429.27|431.27|428.97|24
1736863960000|2025-01-14 14:12:40|435.43|433.13|435.51|433.21|435.58|433.28|435.4|433.1|20
1736825860000|2025-01-14 03:37:40|431.42|429.12|431.47|429.17|431.48|429.18|431.42|429.12|8
1736863970000|2025-01-14 14:12:50|435.5|433.2|435.46|433.16|435.56|433.26|435.4|433.1|21
1736825870000|2025-01-14 03:37:50|431.45|429.15|431.49|429.19|431.49|429.19|431.41|429.11|9
1736863980000|2025-01-14 14:13:00|435.48|433.18|435.53|433.23|435.53|433.23|435.38|433.08|21
1736825880000|2025-01-14 03:38:00|431.51|429.21|431.55|429.25|431.56|429.26|431.48|429.18|12
1736863990000|2025-01-14 14:13:10|435.52|433.22|435.54|433.24|435.56|433.26|435.52|433.22|7
1736825890000|2025-01-14 03:38:10|431.54|429.24|431.58|429.28|431.58|429.28|431.51|429.21|5
1736864000000|2025-01-14 14:13:20|435.52|433.22|435.44|433.14|435.52|433.22|435.42|433.12|16
1736825900000|2025-01-14 03:38:20|431.51|429.21|431.39|429.09|431.51|429.21|431.39|429.09|3
1736864010000|2025-01-14 14:13:30|435.41|433.11|435.53|433.23|435.54|433.24|435.41|433.11|7
1736825920000|2025-01-14 03:38:40|431.38|429.08|431.33|429.03|431.41|429.11|431.32|429.02|7
1736864020000|2025-01-14 14:13:40|435.54|433.24|435.65|433.35|435.69|433.39|435.54|433.24|18
1736825930000|2025-01-14 03:38:50|431.32|429.02|431.33|429.03|431.33|429.03|431.32|429.02|2
1736864030000|2025-01-14 14:13:50|435.69|433.39|435.76|433.46|435.77|433.47|435.69|433.39|12
1736825940000|2025-01-14 03:39:00|431.43|429.13|431.46|429.16|431.46|429.16|431.43|429.13|2
1736864040000|2025-01-14 14:14:00|435.77|433.47|435.6|433.3|435.77|433.47|435.59|433.29|21
1736825990000|2025-01-14 03:39:50|431.52|429.22|431.7|429.4|431.72|429.42|431.52|429.22|7
1736864050000|2025-01-14 14:14:10|435.59|433.29|435.79|433.49|435.79|433.49|435.59|433.29|22
1736864060000|2025-01-14 14:14:20|435.76|433.46|435.99|433.69|435.99|433.69|435.76|433.46|17
1736826120000|2025-01-14 03:42:00|431.68|429.38|431.66|429.36|431.68|429.38|431.66|429.36|2
1736864070000|2025-01-14 14:14:30|436.01|433.71|435.94|433.64|436.03|433.73|435.91|433.61|26
1736826160000|2025-01-14 03:42:40|431.76|429.46|431.85|429.55|431.87|429.57|431.76|429.46|5
1736864080000|2025-01-14 14:14:40|435.93|433.63|435.95|433.65|435.96|433.66|435.91|433.61|19
1736826180000|2025-01-14 03:43:00|431.83|429.53|431.81|429.51|431.83|429.53|431.81|429.51|2
1736864090000|2025-01-14 14:14:50|435.94|433.64|436.09|433.79|436.09|433.79|435.94|433.64|14
1736826200000|2025-01-14 03:43:20|431.89|429.59|431.94|429.64|431.94|429.64|431.89|429.59|2
1736864100000|2025-01-14 14:15:00|436.06|433.76|436.18|433.88|436.21|433.91|435.94|433.64|19
1736826220000|2025-01-14 03:43:40|431.99|429.69|432.03|429.73|432.03|429.73|431.99|429.69|2
1736864110000|2025-01-14 14:15:10|436.14|433.84|436.1|433.8|436.15|433.85|436.08|433.78|9
1736826270000|2025-01-14 03:44:30|432.1|429.8|432.17|429.87|432.17|429.87|432.1|429.8|2
1736864130000|2025-01-14 14:15:30|436.04|433.74|435.92|433.62|436.06|433.76|435.91|433.61|15
1736864140000|2025-01-14 14:15:40|435.94|433.64|436.08|433.78|436.12|433.82|435.92|433.62|27
1736826330000|2025-01-14 03:45:30|432.13|429.83|431.93|429.63|432.13|429.83|431.9|429.6|7
1736864150000|2025-01-14 14:15:50|436.06|433.76|436.1|433.8|436.17|433.87|436.06|433.76|17
1736864160000|2025-01-14 14:16:00|436.12|433.82|436.17|433.87|436.21|433.91|435.99|433.69|26
1736826340000|2025-01-14 03:45:40|432|429.7|432.02|429.72|432.04|429.74|432|429.7|4
1736864170000|2025-01-14 14:16:10|436.15|433.85|436.2|433.9|436.22|433.92|436.03|433.73|22
1736826380000|2025-01-14 03:46:20|431.98|429.68|431.83|429.53|431.98|429.68|431.83|429.53|6
1736864180000|2025-01-14 14:16:20|436.21|433.91|436.32|434.02|436.34|434.04|436.18|433.88|16
1736826390000|2025-01-14 03:46:30|431.79|429.49|431.82|429.52|431.82|429.52|431.79|429.49|2
1736864190000|2025-01-14 14:16:30|436.29|433.99|436.48|434.18|436.48|434.18|436.25|433.95|25
1736826450000|2025-01-14 03:47:30|431.77|429.47|431.77|429.47|431.77|429.47|431.77|429.47|1
1736864200000|2025-01-14 14:16:40|436.58|434.28|436.75|434.45|436.8|434.5|436.58|434.28|23
1736826460000|2025-01-14 03:47:40|431.72|429.42|431.59|429.29|431.74|429.44|431.58|429.28|20
1736864210000|2025-01-14 14:16:50|436.77|434.47|436.72|434.42|436.77|434.47|436.67|434.37|27
1736826510000|2025-01-14 03:48:30|431.69|429.39|431.73|429.43|431.78|429.48|431.69|429.39|7
1736864220000|2025-01-14 14:17:00|436.71|434.41|436.63|434.33|436.71|434.41|436.54|434.24|22
1736826540000|2025-01-14 03:49:00|431.7|429.4|431.6|429.3|431.7|429.4|431.59|429.29|5
1736864230000|2025-01-14 14:17:10|436.62|434.32|436.93|434.63|436.93|434.63|436.61|434.31|23
1736864240000|2025-01-14 14:17:20|436.92|434.62|436.82|434.52|436.92|434.62|436.77|434.47|26
1736826600000|2025-01-14 03:50:00|431.53|429.23|431.52|429.22|431.53|429.23|431.51|429.21|7
1736864250000|2025-01-14 14:17:30|436.84|434.54|436.96|434.66|436.96|434.66|436.84|434.54|15
1736826610000|2025-01-14 03:50:10|431.59|429.29|431.66|429.36|431.67|429.37|431.59|429.29|3
1736864260000|2025-01-14 14:17:40|436.95|434.65|437.08|434.78|437.08|434.78|436.9|434.6|28
1736826620000|2025-01-14 03:50:20|431.56|429.26|431.56|429.26|431.56|429.26|431.56|429.26|1
1736864270000|2025-01-14 14:17:50|437.11|434.81|436.84|434.54|437.11|434.81|436.84|434.54|26
1736826630000|2025-01-14 03:50:30|431.55|429.25|431.44|429.14|431.56|429.26|431.42|429.12|7
1736864280000|2025-01-14 14:18:00|436.86|434.56|436.65|434.35|436.87|434.57|436.64|434.34|22
1736826670000|2025-01-14 03:51:10|431.54|429.24|431.65|429.35|431.65|429.35|431.54|429.24|2
1736864290000|2025-01-14 14:18:10|436.62|434.32|436.84|434.54|436.84|434.54|436.57|434.27|25
1736864300000|2025-01-14 14:18:20|436.85|434.55|436.89|434.59|436.9|434.6|436.79|434.49|17
1736826680000|2025-01-14 03:51:20|431.62|429.32|431.58|429.28|431.62|429.32|431.58|429.28|4
1736864310000|2025-01-14 14:18:30|436.88|434.58|437.08|434.78|437.08|434.78|436.86|434.56|12
1736864320000|2025-01-14 14:18:40|437.07|434.77|436.99|434.69|437.11|434.81|436.98|434.68|20
1736826690000|2025-01-14 03:51:30|431.54|429.24|431.45|429.15|431.54|429.24|431.45|429.15|11
1736864330000|2025-01-14 14:18:50|437.03|434.73|436.94|434.64|437.07|434.77|436.94|434.64|25
1736826700000|2025-01-14 03:51:40|431.41|429.11|431.43|429.13|431.46|429.16|431.41|429.11|14
1736864340000|2025-01-14 14:19:00|436.96|434.66|437.21|434.91|437.24|434.94|436.93|434.63|23
1736864350000|2025-01-14 14:19:10|437.2|434.9|437.14|434.84|437.2|434.9|436.98|434.68|28
1736826710000|2025-01-14 03:51:50|431.41|429.11|431.39|429.09|431.41|429.11|431.36|429.06|4
1736864360000|2025-01-14 14:19:20|437.19|434.89|437.12|434.82|437.2|434.9|437.09|434.79|27
1736826740000|2025-01-14 03:52:20|431.32|429.02|431.32|429.02|431.35|429.05|431.32|429.02|5
1736864370000|2025-01-14 14:19:30|437.13|434.83|437.23|434.93|437.23|434.93|437.07|434.77|12
1736826750000|2025-01-14 03:52:30|431.29|428.99|431.24|428.94|431.31|429.01|431.22|428.92|12
1736864380000|2025-01-14 14:19:40|437.22|434.92|436.99|434.69|437.22|434.92|436.96|434.66|22
1736826760000|2025-01-14 03:52:40|431.22|428.92|431.07|428.77|431.22|428.92|431.03|428.73|13
1736864390000|2025-01-14 14:19:50|437.03|434.73|437.1|434.8|437.11|434.81|436.99|434.69|27
1736826770000|2025-01-14 03:52:50|431.04|428.74|431.01|428.71|431.07|428.77|431.01|428.71|4
1736864400000|2025-01-14 14:20:00|437.08|434.78|437.06|434.76|437.14|434.84|437.03|434.73|28
1736826800000|2025-01-14 03:53:20|430.95|428.65|431.01|428.71|431.01|428.71|430.95|428.65|3
1736864410000|2025-01-14 14:20:10|437.03|434.73|436.91|434.61|437.09|434.79|436.83|434.53|30
1736826840000|2025-01-14 03:54:00|430.98|428.68|430.96|428.66|430.98|428.68|430.96|428.66|2
1736864420000|2025-01-14 14:20:20|436.88|434.58|436.82|434.52|436.88|434.58|436.77|434.47|24
1736826940000|2025-01-14 03:55:40|430.94|428.64|430.85|428.55|430.94|428.64|430.83|428.53|5
1736864430000|2025-01-14 14:20:30|436.83|434.53|437.06|434.76|437.1|434.8|436.83|434.53|27
1736826980000|2025-01-14 03:56:20|430.84|428.54|430.74|428.44|430.84|428.54|430.73|428.43|8
1736864440000|2025-01-14 14:20:40|437.09|434.79|437.26|434.96|437.27|434.97|437.06|434.76|13
1736864450000|2025-01-14 14:20:50|437.23|434.93|437.6|435.3|437.65|435.35|437.2|434.9|19
1736826990000|2025-01-14 03:56:30|430.69|428.39|430.77|428.47|430.78|428.48|430.69|428.39|10
1736864460000|2025-01-14 14:21:00|437.65|435.35|437.48|435.18|437.65|435.35|437.45|435.15|17
1736827000000|2025-01-14 03:56:40|430.76|428.46|430.75|428.45|430.77|428.47|430.74|428.44|6
1736864470000|2025-01-14 14:21:10|437.49|435.19|437.55|435.25|437.57|435.27|437.48|435.18|30
1736864480000|2025-01-14 14:21:20|437.56|435.26|437.63|435.33|437.63|435.33|437.54|435.24|20
1736827070000|2025-01-14 03:57:50|430.71|428.41|430.64|428.34|430.71|428.41|430.63|428.33|5
1736864490000|2025-01-14 14:21:30|437.68|435.38|437.69|435.39|437.7|435.4|437.63|435.33|16
1736864500000|2025-01-14 14:21:40|437.67|435.37|437.69|435.39|437.73|435.43|437.66|435.36|21
1736827080000|2025-01-14 03:58:00|430.62|428.32|430.57|428.27|430.66|428.36|430.57|428.27|9
1736864510000|2025-01-14 14:21:50|437.7|435.4|437.72|435.42|437.78|435.48|437.69|435.39|25
1736827090000|2025-01-14 03:58:10|430.52|428.22|430.47|428.17|430.52|428.22|430.47|428.17|5
1736864520000|2025-01-14 14:22:00|437.76|435.46|437.84|435.54|437.85|435.55|437.72|435.42|30
1736827140000|2025-01-14 03:59:00|430.58|428.28|430.67|428.37|430.67|428.37|430.58|428.28|2
1736864530000|2025-01-14 14:22:10|437.83|435.53|437.91|435.61|437.91|435.61|437.83|435.53|7
1736864540000|2025-01-14 14:22:20|437.9|435.6|437.81|435.51|437.9|435.6|437.77|435.47|16
1736827150000|2025-01-14 03:59:10|430.65|428.35|430.62|428.32|430.65|428.35|430.62|428.32|2
1736864550000|2025-01-14 14:22:30|437.82|435.52|437.81|435.51|437.84|435.54|437.68|435.38|19
1736827160000|2025-01-14 03:59:20|430.6|428.3|430.49|428.19|430.6|428.3|430.47|428.17|8
1736864560000|2025-01-14 14:22:40|437.84|435.54|437.91|435.61|437.94|435.64|437.81|435.51|18
1736827170000|2025-01-14 03:59:30|430.48|428.18|430.47|428.17|430.49|428.19|430.47|428.17|4
1736864570000|2025-01-14 14:22:50|437.92|435.62|437.97|435.67|437.99|435.69|437.92|435.62|16
1736827200000|2025-01-14 04:00:00|430.66|428.36|430.71|428.41|430.71|428.41|430.66|428.36|2
1736864580000|2025-01-14 14:23:00|437.95|435.65|437.97|435.67|437.97|435.67|437.9|435.6|23
1736827210000|2025-01-14 04:00:10|430.72|428.42|431.28|428.98|431.28|428.98|430.72|428.42|6
1736864590000|2025-01-14 14:23:10|437.96|435.66|437.89|435.59|437.96|435.66|437.81|435.51|19
1736827220000|2025-01-14 04:00:20|431.27|428.97|431.12|428.82|431.27|428.97|431.09|428.79|7
1736864600000|2025-01-14 14:23:20|437.87|435.57|437.89|435.59|437.93|435.63|437.85|435.55|6
1736827230000|2025-01-14 04:00:30|431.13|428.83|431.11|428.81|431.21|428.91|431.04|428.74|9
1736864610000|2025-01-14 14:23:30|437.85|435.55|437.83|435.53|437.85|435.55|437.77|435.47|10
1736827250000|2025-01-14 04:00:50|431.12|428.82|431.4|429.1|431.4|429.1|431.12|428.82|11
1736864620000|2025-01-14 14:23:40|437.78|435.48|437.76|435.46|437.83|435.53|437.73|435.43|16
1736827260000|2025-01-14 04:01:00|431.36|429.06|431.32|429.02|431.36|429.06|431.29|428.99|4
1736864630000|2025-01-14 14:23:50|437.75|435.45|437.81|435.51|437.82|435.52|437.75|435.45|10
1736827270000|2025-01-14 04:01:10|431.33|429.03|431.21|428.91|431.33|429.03|431.21|428.91|3
1736864640000|2025-01-14 14:24:00|437.82|435.52|437.9|435.6|438.1|435.8|437.82|435.52|14
1736864650000|2025-01-14 14:24:10|437.91|435.61|437.98|435.68|437.98|435.68|437.76|435.46|23
1736827280000|2025-01-14 04:01:20|431.27|428.97|431.16|428.86|431.37|429.07|431.13|428.83|12
1736864660000|2025-01-14 14:24:20|437.97|435.67|437.94|435.64|437.98|435.68|437.92|435.62|19
1736827290000|2025-01-14 04:01:30|431.22|428.92|431.38|429.08|431.38|429.08|431.21|428.91|6
1736864670000|2025-01-14 14:24:30|437.93|435.63|437.8|435.5|437.94|435.64|437.78|435.48|22
1736827330000|2025-01-14 04:02:10|431.35|429.05|431.27|428.97|431.35|429.05|431.2|428.9|7
1736864680000|2025-01-14 14:24:40|437.81|435.51|437.8|435.5|437.86|435.56|437.79|435.49|21
1736827340000|2025-01-14 04:02:20|431.33|429.03|431.32|429.02|431.33|429.03|431.32|429.02|2
1736864690000|2025-01-14 14:24:50|437.79|435.49|437.86|435.56|437.87|435.57|437.79|435.49|14
1736827350000|2025-01-14 04:02:30|431.35|429.05|431.37|429.07|431.38|429.08|431.31|429.01|8
1736864700000|2025-01-14 14:25:00|437.89|435.59|438.08|435.78|438.14|435.84|437.89|435.59|20
1736827370000|2025-01-14 04:02:50|431.47|429.17|431.47|429.17|431.47|429.17|431.47|429.17|1
1736864710000|2025-01-14 14:25:10|438.04|435.74|438.08|435.78|438.1|435.8|438.02|435.72|14
1736827380000|2025-01-14 04:03:00|431.37|429.07|431.11|428.81|431.37|429.07|431.1|428.8|11
1736864720000|2025-01-14 14:25:20|438.06|435.76|438.05|435.75|438.06|435.76|437.87|435.57|19
1736827390000|2025-01-14 04:03:10|431.13|428.83|430.97|428.67|431.13|428.83|430.93|428.63|12
1736864730000|2025-01-14 14:25:30|438.03|435.73|438.05|435.75|438.06|435.76|437.94|435.64|21
1736827400000|2025-01-14 04:03:20|430.95|428.65|430.89|428.59|430.95|428.65|430.84|428.54|3
1736864740000|2025-01-14 14:25:40|438.06|435.76|437.92|435.62|438.06|435.76|437.92|435.62|13
1736827410000|2025-01-14 04:03:30|430.94|428.64|430.94|428.64|430.97|428.67|430.88|428.58|6
1736864750000|2025-01-14 14:25:50|437.93|435.63|437.96|435.66|437.99|435.69|437.92|435.62|16
1736827420000|2025-01-14 04:03:40|430.93|428.63|430.93|428.63|430.93|428.63|430.93|428.63|1
1736864760000|2025-01-14 14:26:00|437.95|435.65|438.21|435.91|438.24|435.94|437.93|435.63|24
1736827450000|2025-01-14 04:04:10|431|428.7|431.04|428.74|431.04|428.74|431|428.7|2
1736864770000|2025-01-14 14:26:10|438.2|435.9|438.32|436.02|438.32|436.02|438.19|435.89|12
1736827460000|2025-01-14 04:04:20|431.03|428.73|431.02|428.72|431.03|428.73|431.02|428.72|2
1736864780000|2025-01-14 14:26:20|438.31|436.01|438.45|436.15|438.48|436.18|438.31|436.01|16
1736827480000|2025-01-14 04:04:40|431.13|428.83|431.07|428.77|431.13|428.83|431.06|428.76|4
1736864790000|2025-01-14 14:26:30|438.46|436.16|438.44|436.14|438.49|436.19|438.42|436.12|23
1736864800000|2025-01-14 14:26:40|438.43|436.13|438.46|436.16|438.47|436.17|438.43|436.13|17
1736827560000|2025-01-14 04:06:00|431.05|428.75|431.04|428.74|431.05|428.75|431.03|428.73|4
1736864810000|2025-01-14 14:26:50|438.48|436.18|438.47|436.17|438.52|436.22|438.42|436.12|20
1736827580000|2025-01-14 04:06:20|431.15|428.85|431.1|428.8|431.15|428.85|431.08|428.78|5
1736864820000|2025-01-14 14:27:00|438.49|436.19|438.62|436.32|438.63|436.33|438.46|436.16|9
1736827590000|2025-01-14 04:06:30|431.11|428.81|431.09|428.79|431.11|428.81|431.07|428.77|5
1736864830000|2025-01-14 14:27:10|438.57|436.27|438.53|436.23|438.59|436.29|438.52|436.22|14
1736827600000|2025-01-14 04:06:40|431.22|428.92|431.14|428.84|431.3|429|431.14|428.84|12
1736864840000|2025-01-14 14:27:20|438.54|436.24|438.54|436.24|438.58|436.28|438.52|436.22|16
1736827610000|2025-01-14 04:06:50|431.11|428.81|431.08|428.78|431.11|428.81|431.08|428.78|2
1736864850000|2025-01-14 14:27:30|438.55|436.25|438.66|436.36|438.68|436.38|438.52|436.22|16
1736827630000|2025-01-14 04:07:10|431.13|428.83|431.17|428.87|431.18|428.88|431.13|428.83|9
1736864860000|2025-01-14 14:27:40|438.68|436.38|438.78|436.48|438.8|436.5|438.68|436.38|17
1736827640000|2025-01-14 04:07:20|431.23|428.93|431.25|428.95|431.25|428.95|431.23|428.93|2
1736864870000|2025-01-14 14:27:50|438.79|436.49|438.71|436.41|438.79|436.49|438.71|436.41|15
1736827650000|2025-01-14 04:07:30|431.12|428.82|430.99|428.69|431.12|428.82|430.97|428.67|12
1736864880000|2025-01-14 14:28:00|438.74|436.44|438.76|436.46|438.82|436.52|438.71|436.41|20
1736827660000|2025-01-14 04:07:40|430.98|428.68|430.99|428.69|430.99|428.69|430.97|428.67|3
1736864890000|2025-01-14 14:28:10|438.77|436.47|438.96|436.66|438.98|436.68|438.77|436.47|28
1736827670000|2025-01-14 04:07:50|431.04|428.74|431.05|428.75|431.05|428.75|431.02|428.72|3
1736864900000|2025-01-14 14:28:20|438.97|436.67|439.06|436.76|439.06|436.76|438.92|436.62|22
1736827680000|2025-01-14 04:08:00|431.09|428.79|431.1|428.8|431.1|428.8|431.09|428.79|2
1736864910000|2025-01-14 14:28:30|439.07|436.77|439.07|436.77|439.07|436.77|439.07|436.77|1
1736827690000|2025-01-14 04:08:10|431.17|428.87|431.18|428.88|431.21|428.91|431.16|428.86|8
1736864920000|2025-01-14 14:28:40|439.04|436.74|438.98|436.68|439.04|436.74|438.9|436.6|14
1736827700000|2025-01-14 04:08:20|431.2|428.9|431.21|428.91|431.21|428.91|431.2|428.9|2
1736864930000|2025-01-14 14:28:50|438.97|436.67|438.96|436.66|439|436.7|438.96|436.66|9
1736827710000|2025-01-14 04:08:30|431.18|428.88|431.15|428.85|431.18|428.88|431.15|428.85|2
1736864940000|2025-01-14 14:29:00|438.93|436.63|438.98|436.68|438.99|436.69|438.93|436.63|10
1736827720000|2025-01-14 04:08:40|431.14|428.84|430.93|428.63|431.14|428.84|430.91|428.61|11
1736864950000|2025-01-14 14:29:10|439.01|436.71|439.03|436.73|439.03|436.73|438.98|436.68|12
1736827730000|2025-01-14 04:08:50|430.94|428.64|430.96|428.66|430.98|428.68|430.93|428.63|14
1736864960000|2025-01-14 14:29:20|439.02|436.72|439.07|436.77|439.07|436.77|439.02|436.72|9
1736827740000|2025-01-14 04:09:00|430.97|428.67|431.02|428.72|431.07|428.77|430.97|428.67|16
1736864980000|2025-01-14 14:29:40|439.02|436.72|438.94|436.64|439.04|436.74|438.94|436.64|8
1736864990000|2025-01-14 14:29:50|438.95|436.65|438.93|436.63|438.96|436.66|438.93|436.63|6
1736827750000|2025-01-14 04:09:10|431.04|428.74|431.03|428.73|431.05|428.75|431.01|428.71|11
1736865000000|2025-01-14 14:30:00|438.96|436.66|438.99|436.69|439.04|436.74|438.95|436.65|26
1736827760000|2025-01-14 04:09:20|431.11|428.81|431.2|428.9|431.2|428.9|431.11|428.81|4
1736865010000|2025-01-14 14:30:10|438.96|436.66|438.94|436.64|439|436.7|438.67|436.37|30
1736827770000|2025-01-14 04:09:30|431.27|428.97|431.4|429.1|431.4|429.1|431.27|428.97|3
1736865020000|2025-01-14 14:30:20|438.95|436.65|439.07|436.77|439.07|436.77|438.95|436.65|12
1736827780000|2025-01-14 04:09:40|431.41|429.11|431.5|429.2|431.5|429.2|431.41|429.11|4
1736865030000|2025-01-14 14:30:30|439.03|436.73|439.07|436.77|439.07|436.77|439.03|436.73|9
1736827800000|2025-01-14 04:10:00|431.49|429.19|431.48|429.18|431.49|429.19|431.48|429.18|2
1736865040000|2025-01-14 14:30:40|439.04|436.74|439.06|436.76|439.07|436.77|439.04|436.74|4
1736827860000|2025-01-14 04:11:00|431.57|429.27|431.59|429.29|431.63|429.33|431.57|429.27|5
1736865050000|2025-01-14 14:30:50|439.07|436.77|439.07|436.77|439.07|436.77|439.04|436.74|4
1736827870000|2025-01-14 04:11:10|431.53|429.23|431.48|429.18|431.53|429.23|431.48|429.18|2
1736865060000|2025-01-14 14:31:00|439.36|437.06|439.34|437.04|439.63|437.33|439.34|437.04|23
1736827990000|2025-01-14 04:13:10|431.6|429.3|431.7|429.4|431.73|429.43|431.57|429.27|8
1736865070000|2025-01-14 14:31:10|439.35|437.05|439.53|437.23|439.57|437.27|439.34|437.04|25
1736828010000|2025-01-14 04:13:30|431.75|429.45|431.84|429.54|431.84|429.54|431.75|429.45|2
1736865080000|2025-01-14 14:31:20|439.54|437.24|439.56|437.26|439.6|437.3|439.39|437.09|29
1736828020000|2025-01-14 04:13:40|431.83|429.53|431.68|429.38|431.83|429.53|431.68|429.38|2
1736865090000|2025-01-14 14:31:30|439.57|437.27|439.46|437.16|439.63|437.33|439.28|436.98|30
1736828030000|2025-01-14 04:13:50|431.71|429.41|431.72|429.42|431.72|429.42|431.68|429.38|9
1736865100000|2025-01-14 14:31:40|439.43|437.13|439.34|437.04|439.45|437.15|439.14|436.84|27
1736828040000|2025-01-14 04:14:00|431.69|429.39|431.68|429.38|431.69|429.39|431.68|429.38|2
1736865110000|2025-01-14 14:31:50|439.35|437.05|439.28|436.98|439.35|437.05|439.27|436.97|5
1736828050000|2025-01-14 04:14:10|431.72|429.42|431.73|429.43|431.74|429.44|431.72|429.42|4
1736865120000|2025-01-14 14:32:00|439.25|436.95|439|436.7|439.27|436.97|439|436.7|30
1736828060000|2025-01-14 04:14:20|431.74|429.44|431.76|429.46|431.83|429.53|431.74|429.44|10
1736865130000|2025-01-14 14:32:10|438.99|436.69|438.77|436.47|438.99|436.69|438.65|436.35|18
1736828070000|2025-01-14 04:14:30|431.8|429.5|431.89|429.59|431.9|429.6|431.8|429.5|20
1736865140000|2025-01-14 14:32:20|438.78|436.48|438.41|436.11|438.78|436.48|438.39|436.09|27
1736828080000|2025-01-14 04:14:40|431.88|429.58|431.93|429.63|431.93|429.63|431.87|429.57|11
1736865150000|2025-01-14 14:32:30|438.42|436.12|438.69|436.39|438.82|436.52|438.42|436.12|31
1736828090000|2025-01-14 04:14:50|431.91|429.61|431.92|429.62|431.92|429.62|431.91|429.61|2
1736865160000|2025-01-14 14:32:40|438.67|436.37|438.75|436.45|438.93|436.63|438.67|436.37|25
1736865170000|2025-01-14 14:32:50|438.78|436.48|438.5|436.2|438.86|436.56|438.5|436.2|28
1736828100000|2025-01-14 04:15:00|431.94|429.64|431.92|429.62|431.96|429.66|431.91|429.61|16
1736865180000|2025-01-14 14:33:00|438.44|436.14|438.44|436.14|438.72|436.42|438.44|436.14|30
1736828110000|2025-01-14 04:15:10|431.95|429.65|432.1|429.8|432.11|429.81|431.91|429.61|20
1736865190000|2025-01-14 14:33:10|438.42|436.12|438.01|435.71|438.42|436.12|437.98|435.68|33
1736828120000|2025-01-14 04:15:20|432.07|429.77|432.01|429.71|432.09|429.79|431.99|429.69|23
1736865200000|2025-01-14 14:33:20|438.02|435.72|438.17|435.87|438.17|435.87|437.89|435.59|33
1736828130000|2025-01-14 04:15:30|432.04|429.74|432.04|429.74|432.06|429.76|432|429.7|23
1736865210000|2025-01-14 14:33:30|438.11|435.81|438.08|435.78|438.22|435.92|437.93|435.63|31
1736828140000|2025-01-14 04:15:40|432.05|429.75|432.03|429.73|432.07|429.77|432.02|429.72|17
1736865220000|2025-01-14 14:33:40|438.07|435.77|438.29|435.99|438.33|436.03|438.07|435.77|34
1736828150000|2025-01-14 04:15:50|432.04|429.74|432.07|429.77|432.1|429.8|432.02|429.72|14
1736865230000|2025-01-14 14:33:50|438.28|435.98|438.69|436.39|438.71|436.41|438.19|435.89|38
1736828160000|2025-01-14 04:16:00|432.08|429.78|432.12|429.82|432.12|429.82|432.02|429.72|20
1736865240000|2025-01-14 14:34:00|438.72|436.42|439.24|436.94|439.24|436.94|438.72|436.42|30
1736828170000|2025-01-14 04:16:10|432.11|429.81|432.3|430|432.3|430|432.11|429.81|11
1736865250000|2025-01-14 14:34:10|439.27|436.97|439.04|436.74|439.28|436.98|439.04|436.74|14
1736828180000|2025-01-14 04:16:20|432.28|429.98|432.3|430|432.3|430|432.28|429.98|3
1736865260000|2025-01-14 14:34:20|439.06|436.76|439.09|436.79|439.16|436.86|439.04|436.74|34
1736828190000|2025-01-14 04:16:30|432.31|430.01|432.37|430.07|432.38|430.08|432.3|430|11
1736865270000|2025-01-14 14:34:30|439.14|436.84|439.26|436.96|439.26|436.96|439.14|436.84|24
1736828200000|2025-01-14 04:16:40|432.38|430.08|432.41|430.11|432.43|430.13|432.38|430.08|13
1736865280000|2025-01-14 14:34:40|439.25|436.95|439.18|436.88|439.26|436.96|439.18|436.88|21
1736828210000|2025-01-14 04:16:50|432.42|430.12|432.46|430.16|432.49|430.19|432.42|430.12|10
1736865290000|2025-01-14 14:34:50|439.22|436.92|439.28|436.98|439.28|436.98|439.21|436.91|15
1736828220000|2025-01-14 04:17:00|432.43|430.13|432.43|430.13|432.44|430.14|432.43|430.13|7
1736865300000|2025-01-14 14:35:00|439.6|437.3|439.85|437.55|439.91|437.61|439.6|437.3|8
1736828230000|2025-01-14 04:17:10|432.44|430.14|432.5|430.2|432.5|430.2|432.44|430.14|6
1736865310000|2025-01-14 14:35:10|439.82|437.52|439.86|437.56|439.9|437.6|439.68|437.38|31
1736828250000|2025-01-14 04:17:30|432.54|430.24|432.55|430.25|432.56|430.26|432.54|430.24|5
1736865320000|2025-01-14 14:35:20|439.87|437.57|439.92|437.62|440.03|437.73|439.87|437.57|24
1736828260000|2025-01-14 04:17:40|432.54|430.24|432.53|430.23|432.56|430.26|432.53|430.23|11
1736865330000|2025-01-14 14:35:30|439.98|437.68|439.65|437.35|439.99|437.69|439.65|437.35|28
1736828270000|2025-01-14 04:17:50|432.54|430.24|432.5|430.2|432.58|430.28|432.5|430.2|9
1736865340000|2025-01-14 14:35:40|439.64|437.34|439.42|437.12|439.64|437.34|439.41|437.11|31
1736828280000|2025-01-14 04:18:00|432.49|430.19|432.44|430.14|432.49|430.19|432.39|430.09|10
1736865350000|2025-01-14 14:35:50|439.43|437.13|439.43|437.13|439.51|437.21|439.37|437.07|33
1736828290000|2025-01-14 04:18:10|432.45|430.15|432.43|430.13|432.46|430.16|432.43|430.13|6
1736865360000|2025-01-14 14:36:00|439.46|437.16|439.06|436.76|439.46|437.16|439.06|436.76|29
1736828300000|2025-01-14 04:18:20|432.4|430.1|432.29|429.99|432.4|430.1|432.29|429.99|2
1736865370000|2025-01-14 14:36:10|439.04|436.74|439.12|436.82|439.26|436.96|439.04|436.74|31
1736828310000|2025-01-14 04:18:30|432.3|430|432.26|429.96|432.31|430.01|432.22|429.92|14
1736865380000|2025-01-14 14:36:20|439.11|436.81|439.09|436.79|439.12|436.82|439.05|436.75|28
1736828320000|2025-01-14 04:18:40|432.25|429.95|432.14|429.84|432.27|429.97|432.13|429.83|15
1736865390000|2025-01-14 14:36:30|439.07|436.77|438.93|436.63|439.17|436.87|438.92|436.62|28
1736828330000|2025-01-14 04:18:50|432.07|429.77|432.09|429.79|432.1|429.8|432.07|429.77|4
1736865400000|2025-01-14 14:36:40|438.92|436.62|439.08|436.78|439.08|436.78|438.76|436.46|37
1736828350000|2025-01-14 04:19:10|432.1|429.8|432.1|429.8|432.1|429.8|432.1|429.8|1
1736865410000|2025-01-14 14:36:50|439.13|436.83|439.16|436.86|439.22|436.92|439.04|436.74|28
1736828360000|2025-01-14 04:19:20|432.13|429.83|431.96|429.66|432.14|429.84|431.96|429.66|12
1736865420000|2025-01-14 14:37:00|439.14|436.84|439.49|437.19|439.55|437.25|439.1|436.8|31
1736828370000|2025-01-14 04:19:30|431.93|429.63|431.94|429.64|431.94|429.64|431.93|429.63|2
1736865430000|2025-01-14 14:37:10|439.55|437.25|439.59|437.29|439.65|437.35|439.41|437.11|26
1736828390000|2025-01-14 04:19:50|431.91|429.61|431.8|429.5|431.91|429.61|431.74|429.44|6
1736865440000|2025-01-14 14:37:20|439.57|437.27|439.88|437.58|439.88|437.58|439.57|437.27|28
1736828400000|2025-01-14 04:20:00|431.79|429.49|431.8|429.5|431.85|429.55|431.75|429.45|20
1736865450000|2025-01-14 14:37:30|440.07|437.77|440|437.7|440.21|437.91|439.92|437.62|22
1736828410000|2025-01-14 04:20:10|431.79|429.49|431.7|429.4|431.79|429.49|431.67|429.37|10
1736865460000|2025-01-14 14:37:40|439.98|437.68|440.02|437.72|440.03|437.73|439.98|437.68|20
1736828420000|2025-01-14 04:20:20|431.71|429.41|431.7|429.4|431.77|429.47|431.7|429.4|5
1736865470000|2025-01-14 14:37:50|439.99|437.69|440.2|437.9|440.22|437.92|439.95|437.65|19
1736828450000|2025-01-14 04:20:50|431.66|429.36|431.6|429.3|431.66|429.36|431.54|429.24|8
1736865480000|2025-01-14 14:38:00|440.21|437.91|440.25|437.95|440.38|438.08|440.17|437.87|30
1736828460000|2025-01-14 04:21:00|431.61|429.31|431.71|429.41|431.74|429.44|431.61|429.31|10
1736865490000|2025-01-14 14:38:10|440.26|437.96|440.34|438.04|440.43|438.13|440.26|437.96|29
1736828470000|2025-01-14 04:21:10|431.7|429.4|431.59|429.29|431.7|429.4|431.59|429.29|5
1736865500000|2025-01-14 14:38:20|440.35|438.05|440.28|437.98|440.38|438.08|440.26|437.96|29
1736828480000|2025-01-14 04:21:20|431.55|429.25|431.58|429.28|431.58|429.28|431.46|429.16|12
1736865510000|2025-01-14 14:38:30|440.31|438.01|440.26|437.96|440.37|438.07|440.18|437.88|29
1736828490000|2025-01-14 04:21:30|431.57|429.27|431.66|429.36|431.68|429.38|431.57|429.27|13
1736865520000|2025-01-14 14:38:40|440.31|438.01|440.39|438.09|440.43|438.13|440.28|437.98|25
1736828500000|2025-01-14 04:21:40|431.63|429.33|431.63|429.33|431.67|429.37|431.63|429.33|16
1736865530000|2025-01-14 14:38:50|440.41|438.11|440.57|438.27|440.64|438.34|440.4|438.1|27
1736828510000|2025-01-14 04:21:50|431.65|429.35|431.67|429.37|431.67|429.37|431.65|429.35|3
1736865540000|2025-01-14 14:39:00|440.56|438.26|440.45|438.15|440.57|438.27|440.45|438.15|26
1736828520000|2025-01-14 04:22:00|431.66|429.36|431.66|429.36|431.66|429.36|431.66|429.36|1
1736865550000|2025-01-14 14:39:10|440.47|438.17|440.13|437.83|440.47|438.17|440.13|437.83|31
1736828540000|2025-01-14 04:22:20|431.55|429.25|431.49|429.19|431.55|429.25|431.45|429.15|12
1736865560000|2025-01-14 14:39:20|440.16|437.86|439.56|437.26|440.16|437.86|439.46|437.16|27
1736828550000|2025-01-14 04:22:30|431.54|429.24|431.54|429.24|431.56|429.26|431.53|429.23|9
1736865570000|2025-01-14 14:39:30|439.57|437.27|439.69|437.39|439.74|437.44|439.55|437.25|25
1736828560000|2025-01-14 04:22:40|431.55|429.25|431.62|429.32|431.62|429.32|431.53|429.23|11
1736865580000|2025-01-14 14:39:40|439.7|437.4|439.84|437.54|439.88|437.58|439.66|437.36|23
1736828570000|2025-01-14 04:22:50|431.63|429.33|431.63|429.33|431.63|429.33|431.63|429.33|1
1736865590000|2025-01-14 14:39:50|439.85|437.55|439.82|437.52|439.86|437.56|439.79|437.49|27
1736828620000|2025-01-14 04:23:40|431.69|429.39|431.7|429.4|431.74|429.44|431.67|429.37|7
1736865600000|2025-01-14 14:40:00|439.84|437.54|440.1|437.8|440.16|437.86|439.84|437.54|19
1736828630000|2025-01-14 04:23:50|431.72|429.42|431.76|429.46|431.86|429.56|431.7|429.4|13
1736865610000|2025-01-14 14:40:10|440.06|437.76|440.11|437.81|440.12|437.82|439.94|437.64|26
1736828640000|2025-01-14 04:24:00|431.75|429.45|431.85|429.55|431.85|429.55|431.72|429.42|13
1736865620000|2025-01-14 14:40:20|440.1|437.8|439.94|437.64|440.1|437.8|439.9|437.6|28
1736828650000|2025-01-14 04:24:10|431.86|429.56|431.9|429.6|431.93|429.63|431.86|429.56|13
1736865630000|2025-01-14 14:40:30|439.93|437.63|440.02|437.72|440.02|437.72|439.84|437.54|22
1736828660000|2025-01-14 04:24:20|431.89|429.59|431.77|429.47|431.89|429.59|431.76|429.46|12
1736865640000|2025-01-14 14:40:40|440.03|437.73|440.17|437.87|440.19|437.89|439.89|437.59|24
1736828670000|2025-01-14 04:24:30|431.75|429.45|431.77|429.47|431.77|429.47|431.75|429.45|2
1736865650000|2025-01-14 14:40:50|440.22|437.92|440.27|437.97|440.28|437.98|440.2|437.9|19
1736828680000|2025-01-14 04:24:40|431.76|429.46|431.78|429.48|431.78|429.48|431.74|429.44|5
1736865660000|2025-01-14 14:41:00|440.26|437.96|439.75|437.45|440.26|437.96|439.69|437.39|28
1736828690000|2025-01-14 04:24:50|431.8|429.5|431.81|429.51|431.82|429.52|431.8|429.5|3
1736865670000|2025-01-14 14:41:10|439.79|437.49|439.81|437.51|439.82|437.52|439.66|437.36|24
1736828700000|2025-01-14 04:25:00|431.8|429.5|431.83|429.53|431.86|429.56|431.8|429.5|8
1736865680000|2025-01-14 14:41:20|439.82|437.52|440.03|437.73|440.06|437.76|439.82|437.52|17
1736828710000|2025-01-14 04:25:10|431.8|429.5|431.78|429.48|431.8|429.5|431.78|429.48|3
1736865690000|2025-01-14 14:41:30|440.04|437.74|439.8|437.5|440.04|437.74|439.8|437.5|16
1736828720000|2025-01-14 04:25:20|431.83|429.53|431.84|429.54|431.86|429.56|431.83|429.53|4
1736865700000|2025-01-14 14:41:40|439.73|437.43|439.65|437.35|439.84|437.54|439.64|437.34|26
1736828730000|2025-01-14 04:25:30|431.83|429.53|431.84|429.54|431.85|429.55|431.82|429.52|7
1736865710000|2025-01-14 14:41:50|439.66|437.36|439.47|437.17|439.67|437.37|439.45|437.15|26
1736828760000|2025-01-14 04:26:00|431.73|429.43|431.63|429.33|431.73|429.43|431.63|429.33|8
1736865720000|2025-01-14 14:42:00|439.48|437.18|439.28|436.98|439.49|437.19|439.27|436.97|22
1736828770000|2025-01-14 04:26:10|431.64|429.34|431.67|429.37|431.69|429.39|431.64|429.34|15
1736865730000|2025-01-14 14:42:10|439.27|436.97|439.23|436.93|439.28|436.98|439.23|436.93|18
1736828780000|2025-01-14 04:26:20|431.66|429.36|431.7|429.4|431.7|429.4|431.66|429.36|10
1736865740000|2025-01-14 14:42:20|439.22|436.92|439.2|436.9|439.23|436.93|439.18|436.88|18
1736828790000|2025-01-14 04:26:30|431.61|429.31|431.46|429.16|431.61|429.31|431.44|429.14|13
1736865750000|2025-01-14 14:42:30|439.21|436.91|439.19|436.89|439.22|436.92|439.16|436.86|20
1736828800000|2025-01-14 04:26:40|431.45|429.15|431.42|429.12|431.47|429.17|431.41|429.11|18
1736865760000|2025-01-14 14:42:40|439.16|436.86|439.19|436.89|439.19|436.89|439.14|436.84|19
1736828810000|2025-01-14 04:26:50|431.43|429.13|431.44|429.14|431.48|429.18|431.42|429.12|16
1736865770000|2025-01-14 14:42:50|439.16|436.86|439.15|436.85|439.24|436.94|439.12|436.82|22
1736865780000|2025-01-14 14:43:00|439.14|436.84|439.25|436.95|439.25|436.95|439.05|436.75|21
1736828820000|2025-01-14 04:27:00|431.45|429.15|431.58|429.28|431.59|429.29|431.45|429.15|15
1736865800000|2025-01-14 14:43:20|439.15|436.85|438.65|436.35|439.15|436.85|438.64|436.34|31
1736828830000|2025-01-14 04:27:10|431.57|429.27|431.69|429.39|431.7|429.4|431.57|429.27|19
1736865810000|2025-01-14 14:43:30|438.61|436.31|438.48|436.18|438.64|436.34|438.48|436.18|19
1736828840000|2025-01-14 04:27:20|431.7|429.4|431.66|429.36|431.7|429.4|431.65|429.35|16
1736865820000|2025-01-14 14:43:40|438.47|436.17|438.67|436.37|438.7|436.4|438.45|436.15|12
1736828850000|2025-01-14 04:27:30|431.68|429.38|431.66|429.36|431.68|429.38|431.65|429.35|10
1736865830000|2025-01-14 14:43:50|438.68|436.38|438.5|436.2|438.68|436.38|438.47|436.17|28
1736828860000|2025-01-14 04:27:40|431.67|429.37|431.68|429.38|431.69|429.39|431.65|429.35|15
1736865840000|2025-01-14 14:44:00|438.53|436.23|438.36|436.06|438.58|436.28|438.36|436.06|25
1736828870000|2025-01-14 04:27:50|431.67|429.37|431.66|429.36|431.68|429.38|431.66|429.36|4
1736865850000|2025-01-14 14:44:10|438.33|436.03|438.34|436.04|438.39|436.09|438.3|436|23
1736828880000|2025-01-14 04:28:00|431.65|429.35|431.57|429.27|431.65|429.35|431.45|429.15|7
1736865860000|2025-01-14 14:44:20|438.36|436.06|438.36|436.06|438.36|436.06|438.36|436.06|1
1736828890000|2025-01-14 04:28:10|431.58|429.28|431.71|429.41|431.73|429.43|431.58|429.28|13
1736865870000|2025-01-14 14:44:30|438.32|436.02|438.34|436.04|438.36|436.06|438.3|436|9
1736828900000|2025-01-14 04:28:20|431.7|429.4|431.36|429.06|431.7|429.4|431.35|429.05|15
1736865880000|2025-01-14 14:44:40|438.41|436.11|438.48|436.18|438.48|436.18|438.41|436.11|3
1736828910000|2025-01-14 04:28:30|431.38|429.08|431.4|429.1|431.4|429.1|431.38|429.08|4
1736865890000|2025-01-14 14:44:50|438.55|436.25|438.53|436.23|438.59|436.29|438.51|436.21|13
1736828920000|2025-01-14 04:28:40|431.41|429.11|431.82|429.52|431.89|429.59|431.39|429.09|14
1736828930000|2025-01-14 04:28:50|431.84|429.54|431.84|429.54|431.86|429.56|431.82|429.52|15
1736865900000|2025-01-14 14:45:00|438.54|436.24|438.48|436.18|438.69|436.39|438.48|436.18|23
1736828940000|2025-01-14 04:29:00|431.83|429.53|431.7|429.4|431.83|429.53|431.7|429.4|5
1736865910000|2025-01-14 14:45:10|438.46|436.16|437.91|435.61|438.46|436.16|437.9|435.6|31
1736828950000|2025-01-14 04:29:10|431.71|429.41|431.76|429.46|431.76|429.46|431.71|429.41|4
1736865920000|2025-01-14 14:45:20|437.9|435.6|437.74|435.44|437.91|435.61|437.7|435.4|24
1736828960000|2025-01-14 04:29:20|431.72|429.42|431.77|429.47|431.77|429.47|431.72|429.42|8
1736865930000|2025-01-14 14:45:30|437.75|435.45|437.81|435.51|438.01|435.71|437.75|435.45|28
1736828970000|2025-01-14 04:29:30|431.76|429.46|431.79|429.49|431.79|429.49|431.76|429.46|7
1736865940000|2025-01-14 14:45:40|437.77|435.47|437.51|435.21|437.77|435.47|437.49|435.19|28
1736828980000|2025-01-14 04:29:40|431.73|429.43|431.76|429.46|431.76|429.46|431.69|429.39|10
1736865950000|2025-01-14 14:45:50|437.49|435.19|437.46|435.16|437.5|435.2|437.36|435.06|16
1736828990000|2025-01-14 04:29:50|431.7|429.4|431.73|429.43|431.73|429.43|431.7|429.4|6
1736865960000|2025-01-14 14:46:00|437.38|435.08|437.53|435.23|437.6|435.3|437.37|435.07|22
1736865970000|2025-01-14 14:46:10|437.57|435.27|437.41|435.11|437.78|435.48|437.4|435.1|32
1736829000000|2025-01-14 04:30:00|431.71|429.41|431.58|429.28|431.71|429.41|431.58|429.28|16
1736865980000|2025-01-14 14:46:20|437.4|435.1|437.25|434.95|437.4|435.1|437.24|434.94|23
1736829010000|2025-01-14 04:30:10|431.6|429.3|431.51|429.21|431.6|429.3|431.51|429.21|15
1736865990000|2025-01-14 14:46:30|437.26|434.96|437.33|435.03|437.33|435.03|437.18|434.88|20
1736829020000|2025-01-14 04:30:20|431.53|429.23|431.27|428.97|431.55|429.25|431.26|428.96|24
1736866000000|2025-01-14 14:46:40|437.35|435.05|437.05|434.75|437.35|435.05|437.05|434.75|17
1736829030000|2025-01-14 04:30:30|431.28|428.98|431.23|428.93|431.28|428.98|431.18|428.88|17
1736866010000|2025-01-14 14:46:50|437.04|434.74|437.13|434.83|437.13|434.83|437.04|434.74|16
1736829040000|2025-01-14 04:30:40|431.18|428.88|431.18|428.88|431.21|428.91|431.15|428.85|16
1736866020000|2025-01-14 14:47:00|437.09|434.79|436.67|434.37|437.09|434.79|436.67|434.37|25
1736829050000|2025-01-14 04:30:50|431.19|428.89|431.15|428.85|431.19|428.89|431.1|428.8|17
1736866030000|2025-01-14 14:47:10|436.71|434.41|436.55|434.25|436.71|434.41|436.46|434.16|20
1736829060000|2025-01-14 04:31:00|431.16|428.86|431.16|428.86|431.17|428.87|431.11|428.81|10
1736866040000|2025-01-14 14:47:20|436.47|434.17|436.78|434.48|436.81|434.51|436.44|434.14|21
1736829070000|2025-01-14 04:31:10|431.17|428.87|431.13|428.83|431.18|428.88|431.12|428.82|19
1736866050000|2025-01-14 14:47:30|436.76|434.46|436.53|434.23|436.76|434.46|436.47|434.17|29
1736829080000|2025-01-14 04:31:20|431.16|428.86|431.13|428.83|431.16|428.86|431.11|428.81|11
1736866060000|2025-01-14 14:47:40|436.67|434.37|436.72|434.42|436.72|434.42|436.64|434.34|4
1736829090000|2025-01-14 04:31:30|431.09|428.79|431.12|428.82|431.14|428.84|431.08|428.78|20
1736866070000|2025-01-14 14:47:50|436.8|434.5|436.73|434.43|436.8|434.5|436.71|434.41|23
1736829100000|2025-01-14 04:31:40|431.13|428.83|431.13|428.83|431.14|428.84|431.02|428.72|19
1736866080000|2025-01-14 14:48:00|436.67|434.37|436.48|434.18|436.67|434.37|436.44|434.14|29
1736829110000|2025-01-14 04:31:50|431.14|428.84|431.1|428.8|431.14|428.84|431.07|428.77|9
1736866090000|2025-01-14 14:48:10|436.5|434.2|436.56|434.26|436.56|434.26|436.32|434.02|19
1736829120000|2025-01-14 04:32:00|431.12|428.82|431.18|428.88|431.21|428.91|431.12|428.82|9
1736866100000|2025-01-14 14:48:20|436.55|434.25|436.53|434.23|436.55|434.25|436.43|434.13|25
1736829130000|2025-01-14 04:32:10|431.13|428.83|431.16|428.86|431.19|428.89|431.12|428.82|17
1736866110000|2025-01-14 14:48:30|436.55|434.25|437.06|434.76|437.06|434.76|436.54|434.24|21
1736829140000|2025-01-14 04:32:20|431.2|428.9|431.23|428.93|431.25|428.95|431.19|428.89|11
1736866120000|2025-01-14 14:48:40|437.13|434.83|436.98|434.68|437.13|434.83|436.98|434.68|25
1736829150000|2025-01-14 04:32:30|431.22|428.92|431.24|428.94|431.25|428.95|431.22|428.92|10
1736866130000|2025-01-14 14:48:50|436.96|434.66|436.66|434.36|436.97|434.67|436.66|434.36|23
1736829160000|2025-01-14 04:32:40|431.25|428.95|430.94|428.64|431.25|428.95|430.91|428.61|15
1736866140000|2025-01-14 14:49:00|436.67|434.37|436.67|434.37|436.86|434.56|436.66|434.36|19
1736829170000|2025-01-14 04:32:50|430.93|428.63|430.91|428.61|430.95|428.65|430.91|428.61|11
1736866150000|2025-01-14 14:49:10|436.64|434.34|436.53|434.23|436.69|434.39|436.53|434.23|23
1736829180000|2025-01-14 04:33:00|430.92|428.62|430.98|428.68|430.98|428.68|430.91|428.61|7
1736866160000|2025-01-14 14:49:20|436.54|434.24|436.54|434.24|436.6|434.3|436.52|434.22|23
1736866170000|2025-01-14 14:49:30|436.55|434.25|436.59|434.29|436.65|434.35|436.54|434.24|25
1736829190000|2025-01-14 04:33:10|430.97|428.67|430.96|428.66|430.98|428.68|430.94|428.64|17
1736866180000|2025-01-14 14:49:40|436.6|434.3|436.72|434.42|436.73|434.43|436.6|434.3|17
1736829200000|2025-01-14 04:33:20|430.95|428.65|430.97|428.67|430.98|428.68|430.95|428.65|7
1736866190000|2025-01-14 14:49:50|436.73|434.43|436.87|434.57|436.87|434.57|436.73|434.43|9
1736866200000|2025-01-14 14:50:00|437.03|434.73|437.34|435.04|437.41|435.11|437.03|434.73|23
1736829210000|2025-01-14 04:33:30|430.98|428.68|430.98|428.68|430.98|428.68|430.97|428.67|7
1736866210000|2025-01-14 14:50:10|437.36|435.06|437.18|434.88|437.36|435.06|437.18|434.88|25
1736829220000|2025-01-14 04:33:40|431|428.7|431|428.7|431|428.7|431|428.7|1
1736866220000|2025-01-14 14:50:20|437.14|434.84|436.9|434.6|437.14|434.84|436.87|434.57|25
1736866230000|2025-01-14 14:50:30|436.97|434.67|436.73|434.43|436.99|434.69|436.73|434.43|30
1736829230000|2025-01-14 04:33:50|431.01|428.71|431.08|428.78|431.12|428.82|431.01|428.71|20
1736866240000|2025-01-14 14:50:40|436.75|434.45|436.72|434.42|436.75|434.45|436.62|434.32|20
1736829240000|2025-01-14 04:34:00|431.07|428.77|431.29|428.99|431.3|429|431.06|428.76|17
1736866250000|2025-01-14 14:50:50|436.82|434.52|436.96|434.66|436.99|434.69|436.81|434.51|17
1736829250000|2025-01-14 04:34:10|431.26|428.96|431.35|429.05|431.39|429.09|431.26|428.96|11
1736866260000|2025-01-14 14:51:00|436.97|434.67|437.22|434.92|437.25|434.95|436.83|434.53|30
1736829260000|2025-01-14 04:34:20|431.32|429.02|431.3|429|431.34|429.04|431.29|428.99|8
1736866270000|2025-01-14 14:51:10|437.24|434.94|437.34|435.04|437.4|435.1|437.23|434.93|30
1736866280000|2025-01-14 14:51:20|437.35|435.05|437.47|435.17|437.5|435.2|437.29|434.99|33
1736829270000|2025-01-14 04:34:30|431.29|428.99|431.26|428.96|431.3|429|431.23|428.93|14
1736866290000|2025-01-14 14:51:30|437.4|435.1|437.31|435.01|437.52|435.22|437.26|434.96|30
1736866300000|2025-01-14 14:51:40|437.34|435.04|437.8|435.5|437.82|435.52|437.31|435.01|21
1736829280000|2025-01-14 04:34:40|431.25|428.95|431.22|428.92|431.26|428.96|431.21|428.91|24
1736866310000|2025-01-14 14:51:50|437.79|435.49|437.8|435.5|437.94|435.64|437.71|435.41|26
1736829290000|2025-01-14 04:34:50|431.23|428.93|431.24|428.94|431.24|428.94|431.21|428.91|14
1736866320000|2025-01-14 14:52:00|437.75|435.45|437.9|435.6|437.9|435.6|437.68|435.38|33
1736866330000|2025-01-14 14:52:10|437.97|435.67|437.8|435.5|437.97|435.67|437.72|435.42|23
1736829300000|2025-01-14 04:35:00|431.22|428.92|431.36|429.06|431.36|429.06|431.22|428.92|18
1736866340000|2025-01-14 14:52:20|437.79|435.49|438.1|435.8|438.14|435.84|437.79|435.49|27
1736829310000|2025-01-14 04:35:10|431.38|429.08|431.41|429.11|431.49|429.19|431.36|429.06|12
1736866350000|2025-01-14 14:52:30|438.12|435.82|437.76|435.46|438.12|435.82|437.76|435.46|27
1736829320000|2025-01-14 04:35:20|431.4|429.1|431.4|429.1|431.4|429.1|431.4|429.1|1
1736866360000|2025-01-14 14:52:40|437.78|435.48|437.03|434.73|437.78|435.48|437.02|434.72|34
1736829350000|2025-01-14 04:35:50|431.34|429.04|431.32|429.02|431.34|429.04|431.32|429.02|2
1736866370000|2025-01-14 14:52:50|437.02|434.72|437.03|434.73|437.13|434.83|437|434.7|22
1736829360000|2025-01-14 04:36:00|431.22|428.92|431.1|428.8|431.22|428.92|431.04|428.74|15
1736866380000|2025-01-14 14:53:00|437.02|434.72|436.66|434.36|437.02|434.72|436.66|434.36|27
1736829370000|2025-01-14 04:36:10|431.11|428.81|431.17|428.87|431.17|428.87|431.07|428.77|10
1736866390000|2025-01-14 14:53:10|436.67|434.37|436.45|434.15|436.71|434.41|436.41|434.11|29
1736829380000|2025-01-14 04:36:20|431.16|428.86|431.15|428.85|431.16|428.86|431.15|428.85|2
1736866400000|2025-01-14 14:53:20|436.46|434.16|436.41|434.11|436.69|434.39|436.41|434.11|18
1736829390000|2025-01-14 04:36:30|431.16|428.86|431.18|428.88|431.24|428.94|431.16|428.86|11
1736866410000|2025-01-14 14:53:30|436.32|434.02|436.28|433.98|436.37|434.07|436.25|433.95|13
1736829400000|2025-01-14 04:36:40|431.19|428.89|431.19|428.89|431.28|428.98|431.17|428.87|13
1736866420000|2025-01-14 14:53:40|436.31|434.01|436.2|433.9|436.31|434.01|436.13|433.83|20
1736829410000|2025-01-14 04:36:50|431.2|428.9|431.21|428.91|431.21|428.91|431.19|428.89|4
1736866430000|2025-01-14 14:53:50|436.27|433.97|436.03|433.73|436.29|433.99|436.01|433.71|25
1736829420000|2025-01-14 04:37:00|431.2|428.9|431.2|428.9|431.2|428.9|431.19|428.89|7
1736866440000|2025-01-14 14:54:00|436.07|433.77|435.75|433.45|436.07|433.77|435.75|433.45|23
1736829430000|2025-01-14 04:37:10|431.21|428.91|431.27|428.97|431.28|428.98|431.2|428.9|12
1736866450000|2025-01-14 14:54:10|435.74|433.44|435.67|433.37|435.82|433.52|435.63|433.33|30
1736829440000|2025-01-14 04:37:20|431.26|428.96|431.33|429.03|431.34|429.04|431.24|428.94|10
1736866460000|2025-01-14 14:54:20|435.71|433.41|435.83|433.53|435.9|433.6|435.63|433.33|32
1736866470000|2025-01-14 14:54:30|435.8|433.5|435.59|433.29|435.82|433.52|435.59|433.29|27
1736829450000|2025-01-14 04:37:30|431.34|429.04|431.54|429.24|431.54|429.24|431.33|429.03|20
1736866480000|2025-01-14 14:54:40|435.6|433.3|435.56|433.26|435.6|433.3|435.52|433.22|15
1736829460000|2025-01-14 04:37:40|431.56|429.26|431.65|429.35|431.65|429.35|431.56|429.26|15
1736866490000|2025-01-14 14:54:50|435.75|433.45|435.67|433.37|435.87|433.57|435.67|433.37|21
1736829470000|2025-01-14 04:37:50|431.66|429.36|431.67|429.37|431.69|429.39|431.65|429.35|9
1736866500000|2025-01-14 14:55:00|435.68|433.38|435.47|433.17|435.79|433.49|435.38|433.08|32
1736829480000|2025-01-14 04:38:00|431.66|429.36|431.78|429.48|431.81|429.51|431.63|429.33|16
1736866510000|2025-01-14 14:55:10|435.49|433.19|435.57|433.27|435.71|433.41|435.38|433.08|29
1736829490000|2025-01-14 04:38:10|431.77|429.47|431.86|429.56|431.97|429.67|431.76|429.46|23
1736866520000|2025-01-14 14:55:20|435.56|433.26|435.49|433.19|435.61|433.31|435.45|433.15|32
1736829500000|2025-01-14 04:38:20|431.88|429.58|431.89|429.59|431.92|429.62|431.88|429.58|4
1736866530000|2025-01-14 14:55:30|435.45|433.15|435.36|433.06|435.45|433.15|435.36|433.06|5
1736829510000|2025-01-14 04:38:30|431.9|429.6|431.99|429.69|431.99|429.69|431.89|429.59|14
1736866540000|2025-01-14 14:55:40|435.44|433.14|435.41|433.11|435.47|433.17|435.38|433.08|16
1736829520000|2025-01-14 04:38:40|432.01|429.71|431.99|429.69|432.01|429.71|431.99|429.69|3
1736866550000|2025-01-14 14:55:50|435.42|433.12|435.41|433.11|435.52|433.22|435.38|433.08|23
1736829530000|2025-01-14 04:38:50|431.98|429.68|431.97|429.67|431.98|429.68|431.97|429.67|2
1736866560000|2025-01-14 14:56:00|435.39|433.09|435.38|433.08|435.39|433.09|435.38|433.08|2
1736829540000|2025-01-14 04:39:00|431.98|429.68|432.05|429.75|432.05|429.75|431.97|429.67|11
1736866570000|2025-01-14 14:56:10|435.28|432.98|435.4|433.1|435.45|433.15|435.26|432.96|10
1736829550000|2025-01-14 04:39:10|432.07|429.77|432.09|429.79|432.09|429.79|432.03|429.73|20
1736866580000|2025-01-14 14:56:20|435.45|433.15|435.8|433.5|435.81|433.51|435.45|433.15|18
1736829560000|2025-01-14 04:39:20|432.1|429.8|432.11|429.81|432.17|429.87|432.1|429.8|12
1736866590000|2025-01-14 14:56:30|435.79|433.49|436|433.7|436.02|433.72|435.79|433.49|18
1736829580000|2025-01-14 04:39:40|432.13|429.83|432.18|429.88|432.18|429.88|432.12|429.82|8
1736866600000|2025-01-14 14:56:40|435.96|433.66|435.91|433.61|436|433.7|435.89|433.59|23
1736829590000|2025-01-14 04:39:50|432.2|429.9|432.19|429.89|432.2|429.9|432.18|429.88|13
1736866610000|2025-01-14 14:56:50|435.9|433.6|435.92|433.62|435.94|433.64|435.81|433.51|21
1736866620000|2025-01-14 14:57:00|435.88|433.58|435.79|433.49|435.88|433.58|435.79|433.49|12
1736829600000|2025-01-14 04:40:00|432.2|429.9|432.15|429.85|432.25|429.95|432.15|429.85|14
1736866640000|2025-01-14 14:57:20|435.86|433.56|435.97|433.67|436.04|433.74|435.86|433.56|24
1736829610000|2025-01-14 04:40:10|432.14|429.84|432.28|429.98|432.28|429.98|432.14|429.84|16
1736866650000|2025-01-14 14:57:30|435.92|433.62|435.78|433.48|435.97|433.67|435.78|433.48|30
1736829620000|2025-01-14 04:40:20|432.29|429.99|432.36|430.06|432.39|430.09|432.29|429.99|18
1736866660000|2025-01-14 14:57:40|435.79|433.49|435.78|433.48|435.79|433.49|435.78|433.48|2
1736829630000|2025-01-14 04:40:30|432.37|430.07|432.41|430.11|432.41|430.11|432.37|430.07|6
1736866770000|2025-01-14 14:59:30|435.85|433.55|435.83|433.53|435.9|433.6|435.82|433.52|8
1736829640000|2025-01-14 04:40:40|432.42|430.12|432.41|430.11|432.42|430.12|432.41|430.11|2
1736866780000|2025-01-14 14:59:40|435.93|433.63|435.99|433.69|436.03|433.73|435.93|433.63|14
1736866790000|2025-01-14 14:59:50|435.98|433.68|435.92|433.62|435.98|433.68|435.92|433.62|4
1736829660000|2025-01-14 04:41:00|432.4|430.1|432.4|430.1|432.4|430.1|432.4|430.1|1
1736829670000|2025-01-14 04:41:10|432.34|430.04|432.22|429.92|432.34|430.04|432.22|429.92|4
1736866800000|2025-01-14 15:00:00|435.94|433.64|436.13|433.83|436.2|433.9|435.94|433.64|29
1736829680000|2025-01-14 04:41:20|432.21|429.91|432.27|429.97|432.27|429.97|432.21|429.91|10
1736866810000|2025-01-14 15:00:10|436.12|433.82|436.5|434.2|436.56|434.26|436.12|433.82|30
1736829690000|2025-01-14 04:41:30|432.26|429.96|432.25|429.95|432.26|429.96|432.21|429.91|7
1736866820000|2025-01-14 15:00:20|436.51|434.21|436.37|434.07|436.53|434.23|436.37|434.07|23
1736829700000|2025-01-14 04:41:40|432.26|429.96|432.31|430.01|432.32|430.02|432.25|429.95|9
1736866830000|2025-01-14 15:00:30|436.08|433.78|435.8|433.5|436.08|433.78|435.8|433.5|10
1736829710000|2025-01-14 04:41:50|432.3|430|432.13|429.83|432.3|430|432.13|429.83|4
1736866840000|2025-01-14 15:00:40|435.81|433.51|435.58|433.28|435.87|433.57|435.58|433.28|28
1736866850000|2025-01-14 15:00:50|435.62|433.32|435.68|433.38|435.76|433.46|435.62|433.32|23
1736829720000|2025-01-14 04:42:00|432.17|429.87|432.21|429.91|432.21|429.91|432.14|429.84|7
1736866860000|2025-01-14 15:01:00|435.65|433.35|435.92|433.62|435.93|433.63|435.64|433.34|21
1736829730000|2025-01-14 04:42:10|432.2|429.9|432.28|429.98|432.28|429.98|432.2|429.9|4
1736866870000|2025-01-14 15:01:10|435.93|433.63|435.66|433.36|435.94|433.64|435.62|433.32|30
1736829740000|2025-01-14 04:42:20|432.26|429.96|432.23|429.93|432.27|429.97|432.22|429.92|10
1736866880000|2025-01-14 15:01:20|435.64|433.34|435.63|433.33|435.66|433.36|435.59|433.29|27
1736829750000|2025-01-14 04:42:30|432.26|429.96|432.11|429.81|432.26|429.96|432.11|429.81|12
1736866890000|2025-01-14 15:01:30|435.72|433.42|435.88|433.58|436.03|433.73|435.71|433.41|22
1736829760000|2025-01-14 04:42:40|432.09|429.79|432.22|429.92|432.22|429.92|432.09|429.79|18
1736866900000|2025-01-14 15:01:40|435.89|433.59|436.03|433.73|436.09|433.79|435.89|433.59|26
1736829770000|2025-01-14 04:42:50|432.25|429.95|432.23|429.93|432.25|429.95|432.23|429.93|5
1736866910000|2025-01-14 15:01:50|436.01|433.71|436.14|433.84|436.18|433.88|435.93|433.63|23
1736829780000|2025-01-14 04:43:00|432.2|429.9|431.98|429.68|432.2|429.9|431.97|429.67|10
1736866920000|2025-01-14 15:02:00|436.21|433.91|436.33|434.03|436.4|434.1|436.16|433.86|24
1736829790000|2025-01-14 04:43:10|431.99|429.69|432.06|429.76|432.06|429.76|431.98|429.68|9
1736866930000|2025-01-14 15:02:10|436.35|434.05|436.55|434.25|436.58|434.28|436.28|433.98|29
1736829800000|2025-01-14 04:43:20|432.07|429.77|432.15|429.85|432.16|429.86|432.06|429.76|11
1736866940000|2025-01-14 15:02:20|436.49|434.19|436.3|434|436.52|434.22|436.27|433.97|24
1736829810000|2025-01-14 04:43:30|432.14|429.84|432.2|429.9|432.2|429.9|432.14|429.84|13
1736866950000|2025-01-14 15:02:30|436.31|434.01|436.22|433.92|436.31|434.01|436.16|433.86|25
1736829820000|2025-01-14 04:43:40|432.21|429.91|432.16|429.86|432.21|429.91|432.15|429.85|21
1736866960000|2025-01-14 15:02:40|436.21|433.91|436.33|434.03|436.41|434.11|436.18|433.88|24
1736829830000|2025-01-14 04:43:50|432.15|429.85|432.16|429.86|432.18|429.88|432.15|429.85|23
1736866970000|2025-01-14 15:02:50|436.34|434.04|436.32|434.02|436.42|434.12|436.32|434.02|22
1736829840000|2025-01-14 04:44:00|432.15|429.85|432.26|429.96|432.26|429.96|432.15|429.85|12
1736866980000|2025-01-14 15:03:00|436.33|434.03|436.68|434.38|436.71|434.41|436.33|434.03|29
1736829850000|2025-01-14 04:44:10|432.27|429.97|432.26|429.96|432.28|429.98|432.25|429.95|13
1736866990000|2025-01-14 15:03:10|436.7|434.4|436.7|434.4|436.71|434.41|436.65|434.35|23
1736829860000|2025-01-14 04:44:20|432.27|429.97|432.29|429.99|432.29|429.99|432.26|429.96|5
1736867000000|2025-01-14 15:03:20|436.68|434.38|436.6|434.3|436.71|434.41|436.59|434.29|25
1736829870000|2025-01-14 04:44:30|432.3|430|432.25|429.95|432.3|430|432.22|429.92|8
1736867010000|2025-01-14 15:03:30|436.62|434.32|436.7|434.4|436.72|434.42|436.6|434.3|25
1736829880000|2025-01-14 04:44:40|432.23|429.93|432.24|429.94|432.26|429.96|432.23|429.93|8
1736867020000|2025-01-14 15:03:40|436.65|434.35|436.69|434.39|436.72|434.42|436.57|434.27|25
1736829890000|2025-01-14 04:44:50|432.25|429.95|432.25|429.95|432.26|429.96|432.24|429.94|4
1736867030000|2025-01-14 15:03:50|436.67|434.37|436.76|434.46|436.78|434.48|436.62|434.32|18
1736829900000|2025-01-14 04:45:00|432.24|429.94|432.29|429.99|432.3|430|432.24|429.94|12
1736867040000|2025-01-14 15:04:00|436.77|434.47|436.83|434.53|436.89|434.59|436.77|434.47|14
1736829910000|2025-01-14 04:45:10|432.3|430|432.48|430.18|432.5|430.2|432.3|430|17
1736867090000|2025-01-14 15:04:50|436.88|434.58|436.83|434.53|436.89|434.59|436.83|434.53|19
1736829920000|2025-01-14 04:45:20|432.46|430.16|432.47|430.17|432.49|430.19|432.46|430.16|13
1736829930000|2025-01-14 04:45:30|432.49|430.19|432.45|430.15|432.49|430.19|432.42|430.12|8
1736867100000|2025-01-14 15:05:00|436.57|434.27|436.37|434.07|436.57|434.27|436.33|434.03|20
1736829940000|2025-01-14 04:45:40|432.44|430.14|432.27|429.97|432.44|430.14|432.24|429.94|12
1736867110000|2025-01-14 15:05:10|436.36|434.06|436.45|434.15|436.53|434.23|436.35|434.05|18
1736829950000|2025-01-14 04:45:50|432.28|429.98|432.27|429.97|432.29|429.99|432.27|429.97|4
1736867120000|2025-01-14 15:05:20|436.43|434.13|436.46|434.16|436.56|434.26|436.42|434.12|26
1736829960000|2025-01-14 04:46:00|432.24|429.94|432.26|429.96|432.26|429.96|432.19|429.89|11
1736867130000|2025-01-14 15:05:30|436.44|434.14|436.38|434.08|436.55|434.25|436.36|434.06|23
1736829970000|2025-01-14 04:46:10|432.27|429.97|432.3|430|432.31|430.01|432.23|429.93|6
1736867140000|2025-01-14 15:05:40|436.36|434.06|436.37|434.07|436.39|434.09|436.3|434|20
1736829980000|2025-01-14 04:46:20|432.29|429.99|432.3|430|432.3|430|432.29|429.99|2
1736867150000|2025-01-14 15:05:50|436.48|434.18|436.93|434.63|436.93|434.63|436.48|434.18|10
1736829990000|2025-01-14 04:46:30|432.29|429.99|432.29|429.99|432.32|430.02|432.29|429.99|8
1736867160000|2025-01-14 15:06:00|436.91|434.61|436.78|434.48|437.01|434.71|436.69|434.39|34
1736830000000|2025-01-14 04:46:40|432.3|430|432.29|429.99|432.3|430|432.29|429.99|2
1736867170000|2025-01-14 15:06:10|436.79|434.49|437.26|434.96|437.27|434.97|436.77|434.47|27
1736830010000|2025-01-14 04:46:50|432.32|430.02|432.31|430.01|432.32|430.02|432.31|430.01|2
1736867180000|2025-01-14 15:06:20|437.23|434.93|437.37|435.07|437.38|435.08|437.23|434.93|29
1736830030000|2025-01-14 04:47:10|432.3|430|432.3|430|432.3|430|432.3|430|1
1736867190000|2025-01-14 15:06:30|437.38|435.08|437.44|435.14|437.44|435.14|437.38|435.08|12
1736830040000|2025-01-14 04:47:20|432.29|429.99|432.29|429.99|432.29|429.99|432.29|429.99|1
1736867200000|2025-01-14 15:06:40|437.48|435.18|437.61|435.31|437.63|435.33|437.44|435.14|29
1736830050000|2025-01-14 04:47:30|432.3|430|432.29|429.99|432.3|430|432.29|429.99|2
1736867210000|2025-01-14 15:06:50|437.62|435.32|437.58|435.28|437.62|435.32|437.56|435.26|19
1736830070000|2025-01-14 04:47:50|432.3|430|432.14|429.84|432.3|430|432.14|429.84|4
1736867220000|2025-01-14 15:07:00|437.59|435.29|437.84|435.54|437.84|435.54|437.59|435.29|30
1736830080000|2025-01-14 04:48:00|432.15|429.85|432.32|430.02|432.32|430.02|432.15|429.85|17
1736867230000|2025-01-14 15:07:10|437.89|435.59|437.88|435.58|438.12|435.82|437.82|435.52|27
1736830090000|2025-01-14 04:48:10|432.31|430.01|432.3|430|432.34|430.04|432.28|429.98|12
1736867240000|2025-01-14 15:07:20|437.91|435.61|437.92|435.62|437.97|435.67|437.89|435.59|19
1736830100000|2025-01-14 04:48:20|432.32|430.02|432.31|430.01|432.34|430.04|432.29|429.99|13
1736867250000|2025-01-14 15:07:30|437.93|435.63|437.86|435.56|437.94|435.64|437.82|435.52|12
1736830110000|2025-01-14 04:48:30|432.32|430.02|432.32|430.02|432.32|430.02|432.32|430.02|1
1736867260000|2025-01-14 15:07:40|437.85|435.55|437.8|435.5|437.88|435.58|437.75|435.45|25
1736830120000|2025-01-14 04:48:40|432.31|430.01|432.32|430.02|432.32|430.02|432.31|430.01|2
1736867270000|2025-01-14 15:07:50|437.78|435.48|437.93|435.63|437.94|435.64|437.78|435.48|19
1736830130000|2025-01-14 04:48:50|432.31|430.01|432.31|430.01|432.31|430.01|432.31|430.01|1
1736867280000|2025-01-14 15:08:00|437.94|435.64|438.09|435.79|438.09|435.79|437.93|435.63|22
1736830140000|2025-01-14 04:49:00|432.34|430.04|432.39|430.09|432.39|430.09|432.32|430.02|15
1736867290000|2025-01-14 15:08:10|438.11|435.81|438.37|436.07|438.37|436.07|438.1|435.8|16
1736830150000|2025-01-14 04:49:10|432.41|430.11|432.47|430.17|432.48|430.18|432.41|430.11|8
1736867300000|2025-01-14 15:08:20|438.38|436.08|438.17|435.87|438.4|436.1|438.13|435.83|28
1736830160000|2025-01-14 04:49:20|432.48|430.18|432.47|430.17|432.48|430.18|432.46|430.16|16
1736867310000|2025-01-14 15:08:30|438.16|435.86|438.21|435.91|438.21|435.91|438.1|435.8|31
1736830170000|2025-01-14 04:49:30|432.46|430.16|432.34|430.04|432.47|430.17|432.33|430.03|12
1736867320000|2025-01-14 15:08:40|438.22|435.92|438.32|436.02|438.32|436.02|438.15|435.85|20
1736830180000|2025-01-14 04:49:40|432.36|430.06|432.42|430.12|432.44|430.14|432.36|430.06|15
1736867330000|2025-01-14 15:08:50|438.34|436.04|438.29|435.99|438.34|436.04|438.29|435.99|21
1736830190000|2025-01-14 04:49:50|432.4|430.1|432.38|430.08|432.43|430.13|432.36|430.06|13
1736867340000|2025-01-14 15:09:00|438.27|435.97|438.29|435.99|438.31|436.01|438.22|435.92|20
1736867350000|2025-01-14 15:09:10|438.26|435.96|438.33|436.03|438.34|436.04|438.25|435.95|22
1736830200000|2025-01-14 04:50:00|432.37|430.07|432.27|429.97|432.38|430.08|432.27|429.97|15
1736867360000|2025-01-14 15:09:20|438.41|436.11|438.41|436.11|438.45|436.15|438.4|436.1|20
1736830210000|2025-01-14 04:50:10|432.28|429.98|432.42|430.12|432.43|430.13|432.27|429.97|12
1736867370000|2025-01-14 15:09:30|438.4|436.1|438.24|435.94|438.43|436.13|438.22|435.92|13
1736867380000|2025-01-14 15:09:40|438.22|435.92|438.21|435.91|438.22|435.92|438.21|435.91|2
1736830220000|2025-01-14 04:50:20|432.47|430.17|432.4|430.1|432.47|430.17|432.37|430.07|8
1736867400000|2025-01-14 15:10:00|437.94|435.64|437.68|435.38|437.94|435.64|437.68|435.38|2
1736830230000|2025-01-14 04:50:30|432.41|430.11|432.41|430.11|432.41|430.11|432.4|430.1|3
1736867410000|2025-01-14 15:10:10|437.56|435.26|437.54|435.24|437.56|435.26|437.45|435.15|19
1736830240000|2025-01-14 04:50:40|432.42|430.12|432.41|430.11|432.42|430.12|432.4|430.1|8
1736867420000|2025-01-14 15:10:20|437.56|435.26|437.3|435|437.57|435.27|437.28|434.98|24
1736867430000|2025-01-14 15:10:30|437.31|435.01|437.26|434.96|437.31|435.01|437.25|434.95|19
1736830250000|2025-01-14 04:50:50|432.42|430.12|432.48|430.18|432.48|430.18|432.41|430.11|10
1736867440000|2025-01-14 15:10:40|437.25|434.95|437.27|434.97|437.36|435.06|437.25|434.95|22
1736830260000|2025-01-14 04:51:00|432.46|430.16|432.54|430.24|432.54|430.24|432.46|430.16|8
1736867450000|2025-01-14 15:10:50|437.28|434.98|437.35|435.05|437.47|435.17|437.28|434.98|22
1736830280000|2025-01-14 04:51:20|432.52|430.22|432.48|430.18|432.52|430.22|432.46|430.16|7
1736867460000|2025-01-14 15:11:00|437.31|435.01|437.28|434.98|437.31|435.01|437.23|434.93|19
1736830290000|2025-01-14 04:51:30|432.49|430.19|432.53|430.23|432.53|430.23|432.47|430.17|11
1736867470000|2025-01-14 15:11:10|437.25|434.95|437.4|435.1|437.47|435.17|437.25|434.95|23
1736867480000|2025-01-14 15:11:20|437.44|435.14|437.41|435.11|437.44|435.14|437.31|435.01|22
1736830470000|2025-01-14 04:54:30|432.54|430.24|432.54|430.24|432.54|430.24|432.54|430.24|1
1736867490000|2025-01-14 15:11:30|437.44|435.14|437.73|435.43|437.74|435.44|437.44|435.14|18
1736830510000|2025-01-14 04:55:10|432.61|430.31|432.69|430.39|432.69|430.39|432.61|430.31|2
1736867500000|2025-01-14 15:11:40|437.72|435.42|437.79|435.49|437.79|435.49|437.69|435.39|7
1736867510000|2025-01-14 15:11:50|437.89|435.59|437.93|435.63|437.97|435.67|437.89|435.59|4
1736830560000|2025-01-14 04:56:00|432.82|430.52|432.96|430.66|432.96|430.66|432.82|430.52|2
1736867520000|2025-01-14 15:12:00|437.91|435.61|437.94|435.64|437.94|435.64|437.85|435.55|16
1736867530000|2025-01-14 15:12:10|437.93|435.63|438.08|435.78|438.1|435.8|437.93|435.63|16
1736830630000|2025-01-14 04:57:10|433|430.7|433.04|430.74|433.04|430.74|433|430.7|3
1736867540000|2025-01-14 15:12:20|438.14|435.84|438.14|435.84|438.22|435.92|438.11|435.81|17
1736830720000|2025-01-14 04:58:40|432.92|430.62|432.9|430.6|432.93|430.63|432.87|430.57|8
1736867550000|2025-01-14 15:12:30|438.13|435.83|438.12|435.82|438.14|435.84|438.03|435.73|21
1736830730000|2025-01-14 04:58:50|432.88|430.58|432.87|430.57|432.88|430.58|432.87|430.57|2
1736867560000|2025-01-14 15:12:40|438.09|435.79|438.08|435.78|438.11|435.81|438.07|435.77|15
1736830740000|2025-01-14 04:59:00|432.85|430.55|432.86|430.56|432.86|430.56|432.85|430.55|2
1736867570000|2025-01-14 15:12:50|438.09|435.79|438.29|435.99|438.29|435.99|438.09|435.79|11
1736830750000|2025-01-14 04:59:10|432.84|430.54|432.79|430.49|432.87|430.57|432.77|430.47|7
1736867580000|2025-01-14 15:13:00|438.28|435.98|438.2|435.9|438.28|435.98|438.2|435.9|6
1736830760000|2025-01-14 04:59:20|432.8|430.5|432.86|430.56|432.86|430.56|432.8|430.5|8
1736867590000|2025-01-14 15:13:10|438.22|435.92|438.3|436|438.3|436|438.2|435.9|16
1736867600000|2025-01-14 15:13:20|438.29|435.99|438.29|435.99|438.31|436.01|438.26|435.96|11
1736830800000|2025-01-14 05:00:00|432.85|430.55|432.98|430.68|433|430.7|432.85|430.55|12
1736867610000|2025-01-14 15:13:30|438.27|435.97|438.21|435.91|438.31|436.01|438.14|435.84|22
1736830810000|2025-01-14 05:00:10|433.01|430.71|433.04|430.74|433.04|430.74|433.01|430.71|2
1736867620000|2025-01-14 15:13:40|438.18|435.88|438.06|435.76|438.2|435.9|438.02|435.72|11
1736830860000|2025-01-14 05:01:00|433.02|430.72|432.97|430.67|433.02|430.72|432.92|430.62|6
1736867630000|2025-01-14 15:13:50|438.03|435.73|438.05|435.75|438.06|435.76|438|435.7|15
1736830870000|2025-01-14 05:01:10|433|430.7|433.04|430.74|433.04|430.74|433|430.7|7
1736867640000|2025-01-14 15:14:00|438.19|435.89|438.35|436.05|438.37|436.07|438.19|435.89|12
1736867650000|2025-01-14 15:14:10|438.39|436.09|438.32|436.02|438.43|436.13|438.3|436|14
1736830900000|2025-01-14 05:01:40|433.15|430.85|433.5|431.2|433.55|431.25|433.15|430.85|5
1736867670000|2025-01-14 15:14:30|438.34|436.04|438.23|435.93|438.38|436.08|438.23|435.93|23
1736830910000|2025-01-14 05:01:50|433.49|431.19|433.51|431.21|433.51|431.21|433.48|431.18|12
1736867680000|2025-01-14 15:14:40|438.24|435.94|438.18|435.88|438.26|435.96|438.16|435.86|22
1736830920000|2025-01-14 05:02:00|433.49|431.19|433.53|431.23|433.53|431.23|433.48|431.18|7
1736867690000|2025-01-14 15:14:50|438.17|435.87|438.15|435.85|438.18|435.88|438.14|435.84|12
1736830930000|2025-01-14 05:02:10|433.54|431.24|433.55|431.25|433.55|431.25|433.53|431.23|3
1736867700000|2025-01-14 15:15:00|438.22|435.92|438.29|435.99|438.29|435.99|438.22|435.92|4
1736830940000|2025-01-14 05:02:20|433.51|431.21|433.5|431.2|433.51|431.21|433.5|431.2|2
1736867710000|2025-01-14 15:15:10|438.21|435.91|438.15|435.85|438.21|435.91|438.15|435.85|10
1736830950000|2025-01-14 05:02:30|433.49|431.19|433.41|431.11|433.49|431.19|433.4|431.1|8
1736867730000|2025-01-14 15:15:30|438.14|435.84|437.99|435.69|438.14|435.84|437.99|435.69|3
1736867750000|2025-01-14 15:15:50|438.09|435.79|438.06|435.76|438.09|435.79|438.03|435.73|6
1736830960000|2025-01-14 05:02:40|433.42|431.12|433.26|430.96|433.42|431.12|433.26|430.96|11
1736867760000|2025-01-14 15:16:00|438.07|435.77|438.27|435.97|438.27|435.97|438.07|435.77|8
1736830970000|2025-01-14 05:02:50|433.19|430.89|433.23|430.93|433.23|430.93|433.19|430.89|3
1736867770000|2025-01-14 15:16:10|438.23|435.93|438.18|435.88|438.24|435.94|438.15|435.85|11
1736867780000|2025-01-14 15:16:20|438.23|435.93|438.52|436.22|438.52|436.22|438.23|435.93|6
1736830980000|2025-01-14 05:03:00|433.2|430.9|433.29|430.99|433.29|430.99|433.19|430.89|12
1736867790000|2025-01-14 15:16:30|438.54|436.24|438.46|436.16|438.56|436.26|438.45|436.15|17
1736830990000|2025-01-14 05:03:10|433.27|430.97|433.43|431.13|433.43|431.13|433.25|430.95|12
1736867800000|2025-01-14 15:16:40|438.45|436.15|438.49|436.19|438.49|436.19|438.35|436.05|13
1736831000000|2025-01-14 05:03:20|433.4|431.1|433.4|431.1|433.4|431.1|433.4|431.1|1
1736867810000|2025-01-14 15:16:50|438.46|436.16|438.44|436.14|438.46|436.16|438.44|436.14|7
1736831010000|2025-01-14 05:03:30|433.43|431.13|433.5|431.2|433.58|431.28|433.43|431.13|17
1736867830000|2025-01-14 15:17:10|438.43|436.13|438.28|435.98|438.43|436.13|438.26|435.96|10
1736831020000|2025-01-14 05:03:40|433.48|431.18|433.42|431.12|433.48|431.18|433.42|431.12|15
1736867840000|2025-01-14 15:17:20|438.26|435.96|438.21|435.91|438.27|435.97|438.21|435.91|6
1736831030000|2025-01-14 05:03:50|433.48|431.18|433.51|431.21|433.53|431.23|433.47|431.17|11
1736867850000|2025-01-14 15:17:30|438.22|435.92|438.44|436.14|438.44|436.14|438.21|435.91|10
1736831040000|2025-01-14 05:04:00|433.56|431.26|433.63|431.33|433.63|431.33|433.51|431.21|14
1736867860000|2025-01-14 15:17:40|438.41|436.11|438.41|436.11|438.52|436.22|438.41|436.11|6
1736831050000|2025-01-14 05:04:10|433.62|431.32|433.57|431.27|433.62|431.32|433.57|431.27|7
1736867870000|2025-01-14 15:17:50|438.34|436.04|438.27|435.97|438.34|436.04|438.27|435.97|17
1736867880000|2025-01-14 15:18:00|438.26|435.96|438.25|435.95|438.26|435.96|438.25|435.95|8
1736831060000|2025-01-14 05:04:20|433.56|431.26|433.55|431.25|433.57|431.27|433.55|431.25|4
1736867890000|2025-01-14 15:18:10|438.33|436.03|438.33|436.03|438.33|436.03|438.33|436.03|1
1736831070000|2025-01-14 05:04:30|433.52|431.22|433.57|431.27|433.64|431.34|433.47|431.17|16
1736867900000|2025-01-14 15:18:20|438.32|436.02|438.25|435.95|438.33|436.03|438.25|435.95|6
1736867910000|2025-01-14 15:18:30|438.21|435.91|437.87|435.57|438.21|435.91|437.8|435.5|12
1736831080000|2025-01-14 05:04:40|433.58|431.28|433.57|431.27|433.58|431.28|433.57|431.27|2
1736867920000|2025-01-14 15:18:40|437.93|435.63|438.13|435.83|438.13|435.83|437.93|435.63|6
1736867930000|2025-01-14 15:18:50|438.14|435.84|438.2|435.9|438.2|435.9|438.06|435.76|20
1736831100000|2025-01-14 05:05:00|433.61|431.31|433.58|431.28|433.64|431.34|433.58|431.28|14
1736867940000|2025-01-14 15:19:00|438.19|435.89|438.18|435.88|438.2|435.9|438.18|435.88|6
1736867950000|2025-01-14 15:19:10|438.16|435.86|437.96|435.66|438.18|435.88|437.84|435.54|22
1736831110000|2025-01-14 05:05:10|433.59|431.29|433.67|431.37|433.7|431.4|433.58|431.28|15
1736867960000|2025-01-14 15:19:20|437.95|435.65|437.82|435.52|437.97|435.67|437.77|435.47|20
1736831120000|2025-01-14 05:05:20|433.68|431.38|433.67|431.37|433.68|431.38|433.67|431.37|2
1736867970000|2025-01-14 15:19:30|437.83|435.53|438.09|435.79|438.11|435.81|437.83|435.53|15
1736867980000|2025-01-14 15:19:40|438.05|435.75|438.03|435.73|438.07|435.77|438.03|435.73|10
1736831130000|2025-01-14 05:05:30|433.75|431.45|433.76|431.46|433.78|431.48|433.73|431.43|9
1736867990000|2025-01-14 15:19:50|437.99|435.69|437.73|435.43|438.01|435.71|437.72|435.42|19
1736831140000|2025-01-14 05:05:40|433.74|431.44|433.71|431.41|433.74|431.44|433.69|431.39|8
1736868000000|2025-01-14 15:20:00|437.75|435.45|437.44|435.14|437.75|435.45|437.4|435.1|20
1736831160000|2025-01-14 05:06:00|433.76|431.46|433.78|431.48|433.8|431.5|433.76|431.46|7
1736868010000|2025-01-14 15:20:10|437.58|435.28|437.49|435.19|437.62|435.32|437.47|435.17|19
1736831170000|2025-01-14 05:06:10|433.76|431.46|433.76|431.46|433.78|431.48|433.76|431.46|7
1736868020000|2025-01-14 15:20:20|437.56|435.26|437.4|435.1|437.58|435.28|437.37|435.07|18
1736831190000|2025-01-14 05:06:30|433.72|431.42|433.67|431.37|433.72|431.42|433.65|431.35|5
1736868030000|2025-01-14 15:20:30|437.38|435.08|437.65|435.35|437.65|435.35|437.38|435.08|14
1736868040000|2025-01-14 15:20:40|437.63|435.33|437.49|435.19|437.71|435.41|437.48|435.18|28
1736831220000|2025-01-14 05:07:00|433.75|431.45|433.78|431.48|433.78|431.48|433.75|431.45|2
1736868050000|2025-01-14 15:20:50|437.51|435.21|437.42|435.12|437.51|435.21|437.4|435.1|16
1736831230000|2025-01-14 05:07:10|433.76|431.46|434.06|431.76|434.06|431.76|433.76|431.46|14
1736868060000|2025-01-14 15:21:00|437.41|435.11|437.46|435.16|437.46|435.16|437.41|435.11|7
1736868070000|2025-01-14 15:21:10|437.47|435.17|437.4|435.1|437.59|435.29|437.4|435.1|13
1736831320000|2025-01-14 05:08:40|434.07|431.77|434.07|431.77|434.07|431.77|434.07|431.77|1
1736868080000|2025-01-14 15:21:20|437.42|435.12|437.57|435.27|437.64|435.34|437.41|435.11|10
1736831360000|2025-01-14 05:09:20|434.73|432.43|435.24|432.94|435.28|432.98|434.73|432.43|8
1736868090000|2025-01-14 15:21:30|437.59|435.29|437.87|435.57|437.87|435.57|437.51|435.21|24
1736868100000|2025-01-14 15:21:40|437.88|435.58|437.41|435.11|437.88|435.58|437.41|435.11|21
1736831370000|2025-01-14 05:09:30|435.21|432.91|435.1|432.8|435.21|432.91|435.1|432.8|5
1736868110000|2025-01-14 15:21:50|437.4|435.1|437.4|435.1|437.4|435.1|437.4|435.1|1
1736831380000|2025-01-14 05:09:40|434.98|432.68|434.91|432.61|434.98|432.68|434.91|432.61|10
1736868130000|2025-01-14 15:22:10|437.47|435.17|437.48|435.18|437.51|435.21|437.44|435.14|11
1736831400000|2025-01-14 05:10:00|434.92|432.62|434.92|432.62|434.92|432.62|434.92|432.62|1
1736868140000|2025-01-14 15:22:20|437.45|435.15|437.4|435.1|437.45|435.15|437.4|435.1|2
1736831410000|2025-01-14 05:10:10|434.95|432.65|434.94|432.64|434.96|432.66|434.91|432.61|11
1736868170000|2025-01-14 15:22:50|437.16|434.86|436.92|434.62|437.16|434.86|436.91|434.61|17
1736831420000|2025-01-14 05:10:20|434.93|432.63|434.91|432.61|434.97|432.67|434.9|432.6|15
1736868180000|2025-01-14 15:23:00|436.91|434.61|436.87|434.57|436.93|434.63|436.82|434.52|15
1736868190000|2025-01-14 15:23:10|436.86|434.56|437.06|434.76|437.09|434.79|436.86|434.56|16
1736831430000|2025-01-14 05:10:30|434.9|432.6|434.73|432.43|434.9|432.6|434.72|432.42|7
1736868200000|2025-01-14 15:23:20|437.18|434.88|437.09|434.79|437.22|434.92|437.05|434.75|21
1736831440000|2025-01-14 05:10:40|434.72|432.42|434.75|432.45|434.79|432.49|434.59|432.29|19
1736868220000|2025-01-14 15:23:40|437.05|434.75|437.28|434.98|437.28|434.98|437.04|434.74|5
1736831450000|2025-01-14 05:10:50|434.78|432.48|434.62|432.32|434.78|432.48|434.62|432.32|13
1736868230000|2025-01-14 15:23:50|437.24|434.94|437.45|435.15|437.45|435.15|437.24|434.94|21
1736831460000|2025-01-14 05:11:00|434.66|432.36|434.79|432.49|434.79|432.49|434.58|432.28|21
1736868240000|2025-01-14 15:24:00|437.44|435.14|437.53|435.23|437.61|435.31|437.44|435.14|15
1736831470000|2025-01-14 05:11:10|434.78|432.48|434.88|432.58|434.88|432.58|434.74|432.44|12
1736868250000|2025-01-14 15:24:10|437.46|435.16|437.34|435.04|437.46|435.16|437.3|435|23
1736831480000|2025-01-14 05:11:20|434.89|432.59|434.76|432.46|434.89|432.59|434.73|432.43|7
1736868260000|2025-01-14 15:24:20|437.3|435|437.21|434.91|437.3|435|437.18|434.88|16
1736831490000|2025-01-14 05:11:30|434.72|432.42|434.73|432.43|434.73|432.43|434.72|432.42|2
1736868280000|2025-01-14 15:24:40|437.13|434.83|437.24|434.94|437.3|435|437.13|434.83|12
1736831510000|2025-01-14 05:11:50|434.64|432.34|434.57|432.27|434.64|432.34|434.56|432.26|14
1736868290000|2025-01-14 15:24:50|437.27|434.97|437.23|434.93|437.27|434.97|437.22|434.92|8
1736831520000|2025-01-14 05:12:00|434.58|432.28|434.69|432.39|434.71|432.41|434.58|432.28|19
1736868300000|2025-01-14 15:25:00|437.24|434.94|437.28|434.98|437.38|435.08|437.18|434.88|27
1736831530000|2025-01-14 05:12:10|434.7|432.4|434.71|432.41|434.71|432.41|434.67|432.37|11
1736868310000|2025-01-14 15:25:10|437.27|434.97|437.39|435.09|437.5|435.2|437.27|434.97|22
1736831540000|2025-01-14 05:12:20|434.7|432.4|434.62|432.32|434.71|432.41|434.62|432.32|7
1736868320000|2025-01-14 15:25:20|437.38|435.08|437.34|435.04|437.4|435.1|437.27|434.97|16
1736831550000|2025-01-14 05:12:30|434.61|432.31|434.58|432.28|434.61|432.31|434.57|432.27|6
1736868330000|2025-01-14 15:25:30|437.3|435|437.33|435.03|437.34|435.04|437.3|435|8
1736831560000|2025-01-14 05:12:40|434.6|432.3|434.61|432.31|434.61|432.31|434.6|432.3|4
1736868340000|2025-01-14 15:25:40|437.27|434.97|437.1|434.8|437.27|434.97|437.1|434.8|8
1736831570000|2025-01-14 05:12:50|434.6|432.3|434.61|432.31|434.61|432.31|434.6|432.3|6
1736868350000|2025-01-14 15:25:50|437.09|434.79|437.08|434.78|437.13|434.83|437.04|434.74|25
1736831580000|2025-01-14 05:13:00|434.6|432.3|434.62|432.32|434.62|432.32|434.59|432.29|7
1736868360000|2025-01-14 15:26:00|437.07|434.77|437.3|435|437.35|435.05|437|434.7|26
1736831590000|2025-01-14 05:13:10|434.61|432.31|434.61|432.31|434.61|432.31|434.61|432.31|1
1736868370000|2025-01-14 15:26:10|437.26|434.96|437.1|434.8|437.33|435.03|437.1|434.8|21
1736868380000|2025-01-14 15:26:20|437.13|434.83|437.22|434.92|437.25|434.95|437.11|434.81|8
1736831600000|2025-01-14 05:13:20|434.54|432.24|434.53|432.23|434.54|432.24|434.53|432.23|2
1736868390000|2025-01-14 15:26:30|437.21|434.91|436.93|434.63|437.21|434.91|436.91|434.61|24
1736831610000|2025-01-14 05:13:30|434.54|432.24|434.69|432.39|434.7|432.4|434.54|432.24|9
1736868400000|2025-01-14 15:26:40|436.94|434.64|436.89|434.59|436.94|434.64|436.87|434.57|10
1736868410000|2025-01-14 15:26:50|436.88|434.58|436.83|434.53|436.88|434.58|436.76|434.46|14
1736831620000|2025-01-14 05:13:40|434.68|432.38|434.65|432.35|434.68|432.38|434.64|432.34|8
1736868420000|2025-01-14 15:27:00|436.8|434.5|436.74|434.44|436.87|434.57|436.65|434.35|25
1736868430000|2025-01-14 15:27:10|436.69|434.39|436.74|434.44|436.74|434.44|436.69|434.39|8
1736831630000|2025-01-14 05:13:50|434.64|432.34|434.65|432.35|434.65|432.35|434.64|432.34|2
1736868440000|2025-01-14 15:27:20|436.73|434.43|436.73|434.43|436.74|434.44|436.72|434.42|6
1736831640000|2025-01-14 05:14:00|434.66|432.36|434.79|432.49|434.8|432.5|434.66|432.36|8
1736868450000|2025-01-14 15:27:30|436.74|434.44|436.71|434.41|436.74|434.44|436.71|434.41|4
1736868460000|2025-01-14 15:27:40|436.8|434.5|436.63|434.33|436.86|434.56|436.63|434.33|23
1736831650000|2025-01-14 05:14:10|434.8|432.5|434.85|432.55|434.87|432.57|434.79|432.49|8
1736868470000|2025-01-14 15:27:50|436.64|434.34|436.7|434.4|436.7|434.4|436.64|434.34|9
1736868480000|2025-01-14 15:28:00|436.68|434.38|436.66|434.36|436.75|434.45|436.61|434.31|13
1736831660000|2025-01-14 05:14:20|434.84|432.54|434.83|432.53|434.87|432.57|434.83|432.53|7
1736868490000|2025-01-14 15:28:10|436.55|434.25|436.62|434.32|436.62|434.32|436.55|434.25|6
1736831670000|2025-01-14 05:14:30|434.84|432.54|434.81|432.51|434.84|432.54|434.81|432.51|9
1736868500000|2025-01-14 15:28:20|436.57|434.27|436.61|434.31|436.62|434.32|436.57|434.27|6
1736831680000|2025-01-14 05:14:40|434.82|432.52|434.8|432.5|434.82|432.52|434.8|432.5|5
1736868510000|2025-01-14 15:28:30|436.59|434.29|436.56|434.26|436.62|434.32|436.56|434.26|9
1736831690000|2025-01-14 05:14:50|434.82|432.52|434.8|432.5|434.82|432.52|434.8|432.5|3
1736868520000|2025-01-14 15:28:40|436.54|434.24|436.48|434.18|436.54|434.24|436.48|434.18|11
1736831700000|2025-01-14 05:15:00|434.79|432.49|434.69|432.39|434.79|432.49|434.69|432.39|4
1736868530000|2025-01-14 15:28:50|436.49|434.19|436.43|434.13|436.5|434.2|436.4|434.1|9
1736831710000|2025-01-14 05:15:10|434.68|432.38|434.8|432.5|434.8|432.5|434.67|432.37|16
1736868540000|2025-01-14 15:29:00|436.45|434.15|436.48|434.18|436.48|434.18|436.45|434.15|2
1736831740000|2025-01-14 05:15:40|434.69|432.39|434.65|432.35|434.69|432.39|434.64|432.34|8
1736868550000|2025-01-14 15:29:10|436.55|434.25|436.51|434.21|436.55|434.25|436.5|434.2|9
1736831750000|2025-01-14 05:15:50|434.64|432.34|434.64|432.34|434.78|432.48|434.6|432.3|19
1736868560000|2025-01-14 15:29:20|436.5|434.2|436.51|434.21|436.51|434.21|436.5|434.2|2
1736831760000|2025-01-14 05:16:00|434.63|432.33|434.32|432.02|434.63|432.33|434.31|432.01|17
1736868570000|2025-01-14 15:29:30|436.57|434.27|436.56|434.26|436.61|434.31|436.55|434.25|10
1736831770000|2025-01-14 05:16:10|434.3|432|434.47|432.17|434.53|432.23|434.3|432|23
1736868580000|2025-01-14 15:29:40|436.58|434.28|436.63|434.33|436.65|434.35|436.58|434.28|11
1736831780000|2025-01-14 05:16:20|434.46|432.16|434.44|432.14|434.47|432.17|434.44|432.14|7
1736868590000|2025-01-14 15:29:50|436.78|434.48|436.89|434.59|436.91|434.61|436.78|434.48|5
1736831790000|2025-01-14 05:16:30|434.45|432.15|434.44|432.14|434.45|432.15|434.44|432.14|2
1736868600000|2025-01-14 15:30:00|436.92|434.62|437.07|434.77|437.07|434.77|436.92|434.62|7
1736831800000|2025-01-14 05:16:40|434.47|432.17|434.6|432.3|434.63|432.33|434.47|432.17|18
1736868610000|2025-01-14 15:30:10|437.06|434.76|437.08|434.78|437.09|434.79|436.95|434.65|18
1736831820000|2025-01-14 05:17:00|434.61|432.31|434.53|432.23|434.65|432.35|434.49|432.19|16
1736868620000|2025-01-14 15:30:20|437.07|434.77|436.84|434.54|437.07|434.77|436.84|434.54|26
1736831830000|2025-01-14 05:17:10|434.54|432.24|434.31|432.01|434.54|432.24|434.31|432.01|16
1736868630000|2025-01-14 15:30:30|436.85|434.55|436.93|434.63|436.94|434.64|436.82|434.52|18
1736831840000|2025-01-14 05:17:20|434.29|431.99|434.26|431.96|434.3|432|434.23|431.93|8
1736868640000|2025-01-14 15:30:40|436.91|434.61|436.65|434.35|437.02|434.72|436.64|434.34|30
1736831850000|2025-01-14 05:17:30|434.24|431.94|434.17|431.87|434.25|431.95|434.16|431.86|14
1736868650000|2025-01-14 15:30:50|436.64|434.34|436.7|434.4|436.72|434.42|436.63|434.33|23
1736831860000|2025-01-14 05:17:40|434.16|431.86|434.25|431.95|434.26|431.96|434.16|431.86|15
1736868660000|2025-01-14 15:31:00|436.67|434.37|436.67|434.37|436.85|434.55|436.6|434.3|23
1736831880000|2025-01-14 05:18:00|434.14|431.84|434.08|431.78|434.15|431.85|434.06|431.76|11
1736868670000|2025-01-14 15:31:10|436.66|434.36|436.54|434.24|436.83|434.53|436.49|434.19|28
1736831890000|2025-01-14 05:18:10|434.09|431.79|434.07|431.77|434.09|431.79|434.05|431.75|13
1736868680000|2025-01-14 15:31:20|436.51|434.21|436.52|434.22|436.54|434.24|436.47|434.17|7
1736831900000|2025-01-14 05:18:20|434.08|431.78|434.19|431.89|434.23|431.93|434.08|431.78|7
1736868690000|2025-01-14 15:31:30|436.53|434.23|436.48|434.18|436.63|434.33|436.45|434.15|26
1736831910000|2025-01-14 05:18:30|434.26|431.96|434.23|431.93|434.28|431.98|434.23|431.93|8
1736868700000|2025-01-14 15:31:40|436.47|434.17|436.57|434.27|436.57|434.27|436.36|434.06|15
1736831920000|2025-01-14 05:18:40|434.24|431.94|434.12|431.82|434.24|431.94|434.12|431.82|6
1736868710000|2025-01-14 15:31:50|436.55|434.25|437.04|434.74|437.08|434.78|436.55|434.25|25
1736831930000|2025-01-14 05:18:50|434.09|431.79|434.09|431.79|434.1|431.8|434.09|431.79|3
1736868720000|2025-01-14 15:32:00|437.03|434.73|436.98|434.68|437.05|434.75|436.93|434.63|21
1736831940000|2025-01-14 05:19:00|434.02|431.72|433.95|431.65|434.06|431.76|433.93|431.63|19
1736868730000|2025-01-14 15:32:10|437.06|434.76|437.19|434.89|437.28|434.98|437.04|434.74|23
1736831950000|2025-01-14 05:19:10|433.94|431.64|433.91|431.61|433.94|431.64|433.88|431.58|13
1736868740000|2025-01-14 15:32:20|437.17|434.87|436.7|434.4|437.17|434.87|436.65|434.35|26
1736831960000|2025-01-14 05:19:20|433.92|431.62|434.03|431.73|434.08|431.78|433.9|431.6|15
1736868750000|2025-01-14 15:32:30|436.72|434.42|436.77|434.47|436.87|434.57|436.72|434.42|22
1736831970000|2025-01-14 05:19:30|433.99|431.69|433.82|431.52|433.99|431.69|433.82|431.52|18
1736868760000|2025-01-14 15:32:40|436.76|434.46|436.75|434.45|436.85|434.55|436.72|434.42|20
1736868770000|2025-01-14 15:32:50|436.76|434.46|436.54|434.24|436.78|434.48|436.54|434.24|22
1736831980000|2025-01-14 05:19:40|433.84|431.54|433.89|431.59|433.91|431.61|433.84|431.54|6
1736868780000|2025-01-14 15:33:00|436.58|434.28|436.44|434.14|436.58|434.28|436.38|434.08|21
1736831990000|2025-01-14 05:19:50|433.9|431.6|434.02|431.72|434.03|431.73|433.9|431.6|10
1736868790000|2025-01-14 15:33:10|436.4|434.1|436.74|434.44|436.74|434.44|436.4|434.1|14
1736832000000|2025-01-14 05:20:00|434.01|431.71|433.97|431.67|434.02|431.72|433.97|431.67|6
1736868800000|2025-01-14 15:33:20|436.73|434.43|436.48|434.18|436.73|434.43|436.42|434.12|22
1736832010000|2025-01-14 05:20:10|433.89|431.59|433.9|431.6|433.92|431.62|433.88|431.58|14
1736868810000|2025-01-14 15:33:30|436.55|434.25|436.91|434.61|436.91|434.61|436.54|434.24|23
1736832020000|2025-01-14 05:20:20|433.89|431.59|433.83|431.53|433.89|431.59|433.8|431.5|12
1736868820000|2025-01-14 15:33:40|436.93|434.63|436.83|434.53|436.96|434.66|436.83|434.53|26
1736832030000|2025-01-14 05:20:30|433.86|431.56|433.86|431.56|433.87|431.57|433.84|431.54|8
1736868830000|2025-01-14 15:33:50|436.82|434.52|436.85|434.55|436.89|434.59|436.77|434.47|28
1736832050000|2025-01-14 05:20:50|433.84|431.54|433.85|431.55|433.86|431.56|433.84|431.54|17
1736868840000|2025-01-14 15:34:00|436.81|434.51|436.82|434.52|436.97|434.67|436.78|434.48|30
1736832060000|2025-01-14 05:21:00|433.84|431.54|433.86|431.56|433.86|431.56|433.84|431.54|4
1736868850000|2025-01-14 15:34:10|436.85|434.55|436.97|434.67|437|434.7|436.82|434.52|23
1736832070000|2025-01-14 05:21:10|433.89|431.59|433.88|431.58|433.9|431.6|433.88|431.58|6
1736868860000|2025-01-14 15:34:20|437.04|434.74|437.04|434.74|437.04|434.74|436.86|434.56|21
1736832080000|2025-01-14 05:21:20|433.87|431.57|433.86|431.56|433.87|431.57|433.86|431.56|2
1736868870000|2025-01-14 15:34:30|437.03|434.73|436.97|434.67|437.04|434.74|436.96|434.66|17
1736832090000|2025-01-14 05:21:30|433.91|431.61|433.89|431.59|433.92|431.62|433.89|431.59|7
1736868880000|2025-01-14 15:34:40|436.96|434.66|436.89|434.59|437.05|434.75|436.89|434.59|17
1736832100000|2025-01-14 05:21:40|433.9|431.6|433.95|431.65|434.01|431.71|433.9|431.6|21
1736868890000|2025-01-14 15:34:50|436.9|434.6|436.61|434.31|436.9|434.6|436.58|434.28|24
1736832110000|2025-01-14 05:21:50|433.94|431.64|433.8|431.5|433.95|431.65|433.8|431.5|14
1736868900000|2025-01-14 15:35:00|436.64|434.34|436.74|434.44|436.76|434.46|436.6|434.3|19
1736832120000|2025-01-14 05:22:00|433.81|431.51|433.79|431.49|433.84|431.54|433.78|431.48|13
1736868910000|2025-01-14 15:35:10|436.73|434.43|436.69|434.39|436.89|434.59|436.68|434.38|24
1736832130000|2025-01-14 05:22:10|433.82|431.52|433.71|431.41|433.82|431.52|433.7|431.4|12
1736868920000|2025-01-14 15:35:20|436.68|434.38|436.72|434.42|436.72|434.42|436.66|434.36|9
1736832140000|2025-01-14 05:22:20|433.7|431.4|433.41|431.11|433.7|431.4|433.4|431.1|21
1736868930000|2025-01-14 15:35:30|436.78|434.48|436.92|434.62|436.93|434.63|436.78|434.48|11
1736832150000|2025-01-14 05:22:30|433.42|431.12|433.38|431.08|433.42|431.12|433.38|431.08|7
1736868940000|2025-01-14 15:35:40|436.96|434.66|436.89|434.59|436.96|434.66|436.85|434.55|17
1736832160000|2025-01-14 05:22:40|433.47|431.17|433.54|431.24|433.54|431.24|433.47|431.17|7
1736868950000|2025-01-14 15:35:50|436.87|434.57|436.94|434.64|436.95|434.65|436.84|434.54|16
1736832170000|2025-01-14 05:22:50|433.61|431.31|433.35|431.05|433.61|431.31|433.35|431.05|12
1736868960000|2025-01-14 15:36:00|436.92|434.62|437.08|434.78|437.13|434.83|436.89|434.59|17
1736832180000|2025-01-14 05:23:00|433.32|431.02|433.3|431|433.35|431.05|433.29|430.99|14
1736868970000|2025-01-14 15:36:10|437.13|434.83|437.18|434.88|437.2|434.9|436.92|434.62|25
1736832190000|2025-01-14 05:23:10|433.31|431.01|433.24|430.94|433.31|431.01|433.24|430.94|3
1736868980000|2025-01-14 15:36:20|437.2|434.9|437.15|434.85|437.2|434.9|437.12|434.82|26
1736832200000|2025-01-14 05:23:20|433.21|430.91|433.06|430.76|433.22|430.92|433.06|430.76|20
1736868990000|2025-01-14 15:36:30|437.09|434.79|437.2|434.9|437.2|434.9|437.09|434.79|19
1736869000000|2025-01-14 15:36:40|437.21|434.91|437.48|435.18|437.49|435.19|437.21|434.91|23
1736832210000|2025-01-14 05:23:30|433.07|430.77|433.1|430.8|433.12|430.82|433.07|430.77|13
1736869010000|2025-01-14 15:36:50|437.49|435.19|437.22|434.92|437.49|435.19|437.22|434.92|19
1736869020000|2025-01-14 15:37:00|437.27|434.97|437.03|434.73|437.27|434.97|437.03|434.73|30
1736832220000|2025-01-14 05:23:40|433.11|430.81|433.29|430.99|433.29|430.99|433.11|430.81|10
1736869030000|2025-01-14 15:37:10|437.02|434.72|437.01|434.71|437.02|434.72|436.91|434.61|22
1736832230000|2025-01-14 05:23:50|433.28|430.98|433.35|431.05|433.35|431.05|433.27|430.97|8
1736869040000|2025-01-14 15:37:20|437.02|434.72|436.59|434.29|437.07|434.77|436.59|434.29|20
1736869050000|2025-01-14 15:37:30|436.58|434.28|436.54|434.24|436.62|434.32|436.49|434.19|23
1736832240000|2025-01-14 05:24:00|433.36|431.06|433.36|431.06|433.36|431.06|433.35|431.05|17
1736869060000|2025-01-14 15:37:40|436.55|434.25|436.85|434.55|436.92|434.62|436.53|434.23|22
1736832250000|2025-01-14 05:24:10|433.35|431.05|433.35|431.05|433.35|431.05|433.35|431.05|1
1736869070000|2025-01-14 15:37:50|436.86|434.56|436.94|434.64|436.97|434.67|436.86|434.56|19
1736832270000|2025-01-14 05:24:30|433.31|431.01|433.38|431.08|433.4|431.1|433.29|430.99|14
1736869080000|2025-01-14 15:38:00|436.91|434.61|436.76|434.46|436.94|434.64|436.76|434.46|25
1736832280000|2025-01-14 05:24:40|433.37|431.07|433.29|430.99|433.37|431.07|433.29|430.99|11
1736869090000|2025-01-14 15:38:10|436.78|434.48|437.01|434.71|437.08|434.78|436.74|434.44|20
1736832290000|2025-01-14 05:24:50|433.2|430.9|433.24|430.94|433.24|430.94|433.2|430.9|5
1736869100000|2025-01-14 15:38:20|437.02|434.72|436.93|434.63|437.03|434.73|436.89|434.59|16
1736869110000|2025-01-14 15:38:30|436.92|434.62|436.57|434.27|436.93|434.63|436.54|434.24|20
1736832300000|2025-01-14 05:25:00|433.3|431|433.36|431.06|433.4|431.1|433.3|431|10
1736869120000|2025-01-14 15:38:40|436.55|434.25|436.57|434.27|436.6|434.3|436.45|434.15|22
1736832310000|2025-01-14 05:25:10|433.35|431.05|433.62|431.32|433.65|431.35|433.34|431.04|12
1736869130000|2025-01-14 15:38:50|436.58|434.28|436.63|434.33|436.7|434.4|436.56|434.26|21
1736832320000|2025-01-14 05:25:20|433.61|431.31|433.52|431.22|433.62|431.32|433.52|431.22|11
1736869140000|2025-01-14 15:39:00|436.71|434.41|436.51|434.21|436.72|434.42|436.48|434.18|23
1736832330000|2025-01-14 05:25:30|433.51|431.21|433.51|431.21|433.51|431.21|433.49|431.19|16
1736869150000|2025-01-14 15:39:10|436.53|434.23|436.43|434.13|436.53|434.23|436.41|434.11|26
1736832340000|2025-01-14 05:25:40|433.5|431.2|433.45|431.15|433.51|431.21|433.44|431.14|11
1736869160000|2025-01-14 15:39:20|436.42|434.12|436.29|433.99|436.42|434.12|436.24|433.94|24
1736832350000|2025-01-14 05:25:50|433.44|431.14|433.39|431.09|433.45|431.15|433.39|431.09|7
1736869170000|2025-01-14 15:39:30|436.26|433.96|436.1|433.8|436.27|433.97|436.08|433.78|23
1736832360000|2025-01-14 05:26:00|433.38|431.08|433.32|431.02|433.44|431.14|433.31|431.01|15
1736869180000|2025-01-14 15:39:40|436.09|433.79|435.93|433.63|436.09|433.79|435.88|433.58|21
1736832370000|2025-01-14 05:26:10|433.31|431.01|433.33|431.03|433.36|431.06|433.31|431.01|15
1736869190000|2025-01-14 15:39:50|436.05|433.75|435.95|433.65|436.11|433.81|435.95|433.65|19
1736832380000|2025-01-14 05:26:20|433.3|431|433.28|430.98|433.3|431|433.28|430.98|5
1736869200000|2025-01-14 15:40:00|435.96|433.66|435.89|433.59|436.13|433.83|435.84|433.54|20
1736832390000|2025-01-14 05:26:30|433.33|431.03|433.3|431|433.35|431.05|433.3|431|10
1736869210000|2025-01-14 15:40:10|435.87|433.57|436.05|433.75|436.05|433.75|435.85|433.55|20
1736832400000|2025-01-14 05:26:40|433.29|430.99|433.15|430.85|433.32|431.02|433.11|430.81|13
1736869220000|2025-01-14 15:40:20|436.03|433.73|436.55|434.25|436.58|434.28|436.01|433.71|25
1736832410000|2025-01-14 05:26:50|433.14|430.84|433.15|430.85|433.16|430.86|433.14|430.84|12
1736869230000|2025-01-14 15:40:30|436.51|434.21|436.28|433.98|436.51|434.21|436.27|433.97|23
1736832430000|2025-01-14 05:27:10|433.13|430.83|433.15|430.85|433.15|430.85|433.13|430.83|2
1736869240000|2025-01-14 15:40:40|436.27|433.97|436.44|434.14|436.44|434.14|436.27|433.97|18
1736832450000|2025-01-14 05:27:30|433.31|431.01|433.29|430.99|433.34|431.04|433.29|430.99|12
1736869250000|2025-01-14 15:40:50|436.49|434.19|436.46|434.16|436.59|434.29|436.45|434.15|18
1736832480000|2025-01-14 05:28:00|433.23|430.93|433.18|430.88|433.23|430.93|433.18|430.88|4
1736869260000|2025-01-14 15:41:00|436.45|434.15|436.48|434.18|436.48|434.18|436.25|433.95|19
1736832500000|2025-01-14 05:28:20|433.23|430.93|433.35|431.05|433.35|431.05|433.23|430.93|9
1736869270000|2025-01-14 15:41:10|436.49|434.19|436.62|434.32|436.73|434.43|436.49|434.19|19
1736832510000|2025-01-14 05:28:30|433.4|431.1|433.44|431.14|433.48|431.18|433.37|431.07|22
1736869280000|2025-01-14 15:41:20|436.6|434.3|436.69|434.39|436.77|434.47|436.55|434.25|18
1736832520000|2025-01-14 05:28:40|433.42|431.12|433.43|431.13|433.44|431.14|433.4|431.1|11
1736869290000|2025-01-14 15:41:30|436.65|434.35|436.85|434.55|436.89|434.59|436.65|434.35|23
1736832530000|2025-01-14 05:28:50|433.41|431.11|433.42|431.12|433.48|431.18|433.41|431.11|12
1736869300000|2025-01-14 15:41:40|436.86|434.56|436.97|434.67|436.97|434.67|436.86|434.56|6
1736832540000|2025-01-14 05:29:00|433.43|431.13|433.44|431.14|433.44|431.14|433.43|431.13|6
1736869310000|2025-01-14 15:41:50|436.96|434.66|436.81|434.51|436.97|434.67|436.8|434.5|18
1736832550000|2025-01-14 05:29:10|433.43|431.13|433.37|431.07|433.44|431.14|433.34|431.04|14
1736869320000|2025-01-14 15:42:00|436.84|434.54|436.91|434.61|436.91|434.61|436.71|434.41|15
1736832560000|2025-01-14 05:29:20|433.35|431.05|433.38|431.08|433.38|431.08|433.35|431.05|5
1736869330000|2025-01-14 15:42:10|436.99|434.69|436.89|434.59|437.08|434.78|436.88|434.58|24
1736832570000|2025-01-14 05:29:30|433.43|431.13|433.41|431.11|433.43|431.13|433.41|431.11|7
1736869340000|2025-01-14 15:42:20|436.9|434.6|436.96|434.66|436.98|434.68|436.87|434.57|20
1736869350000|2025-01-14 15:42:30|437.01|434.71|436.98|434.68|437.11|434.81|436.92|434.62|21
1736832580000|2025-01-14 05:29:40|433.4|431.1|433.42|431.12|433.44|431.14|433.38|431.08|6
1736869360000|2025-01-14 15:42:40|436.95|434.65|436.79|434.49|436.97|434.67|436.76|434.46|27
1736832590000|2025-01-14 05:29:50|433.41|431.11|433.41|431.11|433.42|431.12|433.41|431.11|9
1736869370000|2025-01-14 15:42:50|436.81|434.51|436.8|434.5|436.92|434.62|436.8|434.5|18
1736869380000|2025-01-14 15:43:00|436.82|434.52|436.84|434.54|436.85|434.55|436.75|434.45|21
1736832600000|2025-01-14 05:30:00|433.42|431.12|433.42|431.12|433.53|431.23|433.42|431.12|19
1736869390000|2025-01-14 15:43:10|436.87|434.57|436.88|434.58|436.89|434.59|436.79|434.49|25
1736869400000|2025-01-14 15:43:20|436.89|434.59|436.92|434.62|437|434.7|436.85|434.55|19
1736832610000|2025-01-14 05:30:10|433.4|431.1|433.39|431.09|433.4|431.1|433.35|431.05|13
1736869410000|2025-01-14 15:43:30|436.96|434.66|437.02|434.72|437.02|434.72|436.96|434.66|5
1736869420000|2025-01-14 15:43:40|437|434.7|437.3|435|437.31|435.01|437|434.7|19
1736832620000|2025-01-14 05:30:20|433.4|431.1|433.41|431.11|433.42|431.12|433.4|431.1|7
1736869430000|2025-01-14 15:43:50|437.28|434.98|437.08|434.78|437.29|434.99|437.08|434.78|22
1736832630000|2025-01-14 05:30:30|433.37|431.07|433.41|431.11|433.42|431.12|433.37|431.07|14
1736869440000|2025-01-14 15:44:00|437.09|434.79|437.19|434.89|437.2|434.9|437.01|434.71|21
1736869450000|2025-01-14 15:44:10|437.18|434.88|437.23|434.93|437.23|434.93|437.18|434.88|4
1736832640000|2025-01-14 05:30:40|433.42|431.12|433.46|431.16|433.46|431.16|433.4|431.1|10
1736869460000|2025-01-14 15:44:20|437.3|435|437.5|435.2|437.52|435.22|437.3|435|12
1736832650000|2025-01-14 05:30:50|433.47|431.17|433.55|431.25|433.62|431.32|433.47|431.17|16
1736869470000|2025-01-14 15:44:30|437.49|435.19|437.43|435.13|437.49|435.19|437.42|435.12|11
1736869480000|2025-01-14 15:44:40|437.42|435.12|437.51|435.21|437.54|435.24|437.32|435.02|18
1736832660000|2025-01-14 05:31:00|433.54|431.24|433.35|431.05|433.54|431.24|433.33|431.03|15
1736869490000|2025-01-14 15:44:50|437.5|435.2|437.49|435.19|437.51|435.21|437.49|435.19|7
1736832670000|2025-01-14 05:31:10|433.34|431.04|433.29|430.99|433.34|431.04|433.28|430.98|14
1736869500000|2025-01-14 15:45:00|437.51|435.21|437.19|434.89|437.51|435.21|437.16|434.86|25
1736869510000|2025-01-14 15:45:10|437.2|434.9|437.03|434.73|437.24|434.94|436.99|434.69|25
1736832680000|2025-01-14 05:31:20|433.31|431.01|433.33|431.03|433.35|431.05|433.29|430.99|15
1736869520000|2025-01-14 15:45:20|437.01|434.71|436.85|434.55|437.02|434.72|436.85|434.55|23
1736869530000|2025-01-14 15:45:30|436.83|434.53|436.81|434.51|436.85|434.55|436.74|434.44|29
1736832690000|2025-01-14 05:31:30|433.31|431.01|433.29|430.99|433.31|431.01|433.2|430.9|12
1736869540000|2025-01-14 15:45:40|436.82|434.52|436.47|434.17|436.82|434.52|436.45|434.15|28
1736832700000|2025-01-14 05:31:40|433.28|430.98|433.07|430.77|433.28|430.98|433.05|430.75|18
1736869550000|2025-01-14 15:45:50|436.46|434.16|436.53|434.23|436.64|434.34|436.44|434.14|29
1736869560000|2025-01-14 15:46:00|436.54|434.24|436.37|434.07|436.6|434.3|436.37|434.07|29
1736832710000|2025-01-14 05:31:50|433.06|430.76|433.14|430.84|433.14|430.84|433.06|430.76|14
1736869570000|2025-01-14 15:46:10|436.41|434.11|436.34|434.04|436.42|434.12|436.31|434.01|24
1736869580000|2025-01-14 15:46:20|436.33|434.03|436.29|433.99|436.35|434.05|436.26|433.96|22
1736832720000|2025-01-14 05:32:00|433.11|430.81|433.08|430.78|433.11|430.81|433.08|430.78|20
1736869590000|2025-01-14 15:46:30|436.33|434.03|435.99|433.69|436.33|434.03|435.99|433.69|16
1736832730000|2025-01-14 05:32:10|433.07|430.77|433.1|430.8|433.15|430.85|433.07|430.77|12
1736869600000|2025-01-14 15:46:40|435.97|433.67|435.84|433.54|435.97|433.67|435.81|433.51|22
1736869610000|2025-01-14 15:46:50|435.85|433.55|435.98|433.68|435.98|433.68|435.85|433.55|16
1736832740000|2025-01-14 05:32:20|433.09|430.79|433.04|430.74|433.09|430.79|433|430.7|18
1736869620000|2025-01-14 15:47:00|435.95|433.65|436.03|433.73|436.07|433.77|435.95|433.65|13
1736832750000|2025-01-14 05:32:30|433.01|430.71|432.83|430.53|433.01|430.71|432.82|430.52|17
1736869630000|2025-01-14 15:47:10|436.04|433.74|436.49|434.19|436.49|434.19|436.04|433.74|24
1736832760000|2025-01-14 05:32:40|432.81|430.51|432.76|430.46|432.81|430.51|432.76|430.46|10
1736869640000|2025-01-14 15:47:20|436.48|434.18|436.66|434.36|436.67|434.37|436.46|434.16|16
1736832800000|2025-01-14 05:33:20|432.57|430.27|432.38|430.08|432.57|430.27|432.37|430.07|9
1736869650000|2025-01-14 15:47:30|436.62|434.32|436.48|434.18|436.64|434.34|436.48|434.18|18
1736832810000|2025-01-14 05:33:30|432.37|430.07|432.36|430.06|432.37|430.07|432.32|430.02|9
1736869660000|2025-01-14 15:47:40|436.47|434.17|436.48|434.18|436.54|434.24|436.45|434.15|19
1736832820000|2025-01-14 05:33:40|432.33|430.03|432.36|430.06|432.36|430.06|432.33|430.03|4
1736869670000|2025-01-14 15:47:50|436.5|434.2|436.58|434.28|436.62|434.32|436.48|434.18|20
1736832840000|2025-01-14 05:34:00|432.41|430.11|432.42|430.12|432.42|430.12|432.35|430.05|10
1736869680000|2025-01-14 15:48:00|436.61|434.31|436.17|433.87|436.61|434.31|436.17|433.87|12
1736832850000|2025-01-14 05:34:10|432.38|430.08|432.39|430.09|432.41|430.11|432.35|430.05|14
1736869690000|2025-01-14 15:48:10|436.03|433.73|436.08|433.78|436.11|433.81|435.88|433.58|28
1736869700000|2025-01-14 15:48:20|436.11|433.81|436.19|433.89|436.22|433.92|436.05|433.75|24
1736832860000|2025-01-14 05:34:20|432.4|430.1|432.34|430.04|432.48|430.18|432.34|430.04|20
1736869710000|2025-01-14 15:48:30|436.18|433.88|436.18|433.88|436.2|433.9|436.16|433.86|14
1736832870000|2025-01-14 05:34:30|432.33|430.03|432.19|429.89|432.33|430.03|432.19|429.89|21
1736869720000|2025-01-14 15:48:40|436.19|433.89|436.59|434.29|436.69|434.39|436.15|433.85|22
1736832880000|2025-01-14 05:34:40|432.18|429.88|432.18|429.88|432.18|429.88|432.18|429.88|1
1736869730000|2025-01-14 15:48:50|436.57|434.27|436.57|434.27|436.61|434.31|436.56|434.26|15
1736869740000|2025-01-14 15:49:00|436.56|434.26|436.45|434.15|436.57|434.27|436.43|434.13|16
1736832910000|2025-01-14 05:35:10|432.12|429.82|432.11|429.81|432.12|429.82|432.07|429.77|5
1736869750000|2025-01-14 15:49:10|436.42|434.12|436.41|434.11|436.43|434.13|436.38|434.08|17
1736832920000|2025-01-14 05:35:20|432.06|429.76|432.06|429.76|432.06|429.76|432.02|429.72|4
1736869760000|2025-01-14 15:49:20|436.34|434.04|436.44|434.14|436.45|434.15|436.33|434.03|11
1736832930000|2025-01-14 05:35:30|432.02|429.72|432.08|429.78|432.08|429.78|432.01|429.71|11
1736869770000|2025-01-14 15:49:30|436.46|434.16|436.64|434.34|436.64|434.34|436.46|434.16|18
1736832940000|2025-01-14 05:35:40|432.03|429.73|432.04|429.74|432.09|429.79|432.01|429.71|10
1736869790000|2025-01-14 15:49:50|436.73|434.43|436.66|434.36|436.8|434.5|436.61|434.31|21
1736832950000|2025-01-14 05:35:50|432|429.7|432.02|429.72|432.06|429.76|431.99|429.69|16
1736869800000|2025-01-14 15:50:00|436.67|434.37|436.49|434.19|436.76|434.46|436.45|434.15|25
1736869810000|2025-01-14 15:50:10|436.5|434.2|436.36|434.06|436.53|434.23|436.27|433.97|24
1736832960000|2025-01-14 05:36:00|432.01|429.71|432.33|430.03|432.36|430.06|432.01|429.71|10
1736869820000|2025-01-14 15:50:20|436.35|434.05|436.43|434.13|436.54|434.24|436.32|434.02|17
1736832970000|2025-01-14 05:36:10|432.34|430.04|432.41|430.11|432.41|430.11|432.34|430.04|12
1736869830000|2025-01-14 15:50:30|436.44|434.14|436.4|434.1|436.51|434.21|436.36|434.06|21
1736832980000|2025-01-14 05:36:20|432.39|430.09|432.32|430.02|432.39|430.09|432.32|430.02|9
1736869840000|2025-01-14 15:50:40|436.39|434.09|436.53|434.23|436.53|434.23|436.3|434|16
1736832990000|2025-01-14 05:36:30|432.33|430.03|432.4|430.1|432.42|430.12|432.32|430.02|11
1736869850000|2025-01-14 15:50:50|436.56|434.26|436.8|434.5|436.82|434.52|436.55|434.25|18
1736833000000|2025-01-14 05:36:40|432.39|430.09|432.4|430.1|432.4|430.1|432.39|430.09|8
1736869860000|2025-01-14 15:51:00|436.81|434.51|436.83|434.53|436.93|434.63|436.81|434.51|27
1736833010000|2025-01-14 05:36:50|432.39|430.09|432.4|430.1|432.4|430.1|432.39|430.09|2
1736869870000|2025-01-14 15:51:10|436.82|434.52|436.46|434.16|436.82|434.52|436.41|434.11|28
1736833020000|2025-01-14 05:37:00|432.39|430.09|432.32|430.02|432.4|430.1|432.32|430.02|4
1736869880000|2025-01-14 15:51:20|436.48|434.18|436.48|434.18|436.49|434.19|436.43|434.13|27
1736833030000|2025-01-14 05:37:10|432.29|429.99|432.27|429.97|432.29|429.99|432.22|429.92|22
1736869890000|2025-01-14 15:51:30|436.46|434.16|436.83|434.53|436.9|434.6|436.46|434.16|21
1736833040000|2025-01-14 05:37:20|432.29|429.99|432.37|430.07|432.4|430.1|432.28|429.98|11
1736869900000|2025-01-14 15:51:40|436.82|434.52|437.15|434.85|437.22|434.92|436.77|434.47|28
1736833050000|2025-01-14 05:37:30|432.36|430.06|432.24|429.94|432.39|430.09|432.23|429.93|14
1736869910000|2025-01-14 15:51:50|437.2|434.9|437.06|434.76|437.23|434.93|437.02|434.72|31
1736833060000|2025-01-14 05:37:40|432.26|429.96|432.29|429.99|432.3|430|432.23|429.93|9
1736869920000|2025-01-14 15:52:00|437.02|434.72|437.1|434.8|437.1|434.8|437|434.7|27
1736833070000|2025-01-14 05:37:50|432.3|430|432.29|429.99|432.32|430.02|432.27|429.97|13
1736869930000|2025-01-14 15:52:10|437.17|434.87|437.5|435.2|437.5|435.2|437.15|434.85|21
1736833080000|2025-01-14 05:38:00|432.31|430.01|432.29|429.99|432.32|430.02|432.28|429.98|7
1736869940000|2025-01-14 15:52:20|437.52|435.22|437.2|434.9|437.52|435.22|437.2|434.9|32
1736833090000|2025-01-14 05:38:10|432.3|430|432.29|429.99|432.32|430.02|432.28|429.98|16
1736869950000|2025-01-14 15:52:30|437.14|434.84|436.84|434.54|437.14|434.84|436.84|434.54|23
1736833100000|2025-01-14 05:38:20|432.31|430.01|432.3|430|432.35|430.05|432.3|430|11
1736869960000|2025-01-14 15:52:40|436.81|434.51|437.03|434.73|437.08|434.78|436.81|434.51|26
1736833110000|2025-01-14 05:38:30|432.29|429.99|432.17|429.87|432.29|429.99|432.17|429.87|4
1736869970000|2025-01-14 15:52:50|437.02|434.72|436.87|434.57|437.06|434.76|436.87|434.57|21
1736833120000|2025-01-14 05:38:40|432.19|429.89|432.21|429.91|432.24|429.94|432.19|429.89|10
1736869980000|2025-01-14 15:53:00|436.86|434.56|436.72|434.42|436.86|434.56|436.72|434.42|18
1736833130000|2025-01-14 05:38:50|432.22|429.92|432.27|429.97|432.37|430.07|432.21|429.91|15
1736869990000|2025-01-14 15:53:10|436.76|434.46|436.82|434.52|436.89|434.59|436.76|434.46|20
1736833140000|2025-01-14 05:39:00|432.26|429.96|432.25|429.95|432.26|429.96|432.21|429.91|11
1736870000000|2025-01-14 15:53:20|436.83|434.53|436.75|434.45|436.95|434.65|436.75|434.45|22
1736833150000|2025-01-14 05:39:10|432.35|430.05|432.44|430.14|432.44|430.14|432.35|430.05|2
1736870010000|2025-01-14 15:53:30|436.76|434.46|436.77|434.47|436.89|434.59|436.74|434.44|25
1736833160000|2025-01-14 05:39:20|432.42|430.12|432.4|430.1|432.42|430.12|432.4|430.1|2
1736870020000|2025-01-14 15:53:40|436.76|434.46|436.83|434.53|436.84|434.54|436.76|434.46|16
1736833170000|2025-01-14 05:39:30|432.41|430.11|432.51|430.21|432.52|430.22|432.41|430.11|12
1736870030000|2025-01-14 15:53:50|436.81|434.51|436.75|434.45|436.81|434.51|436.74|434.44|20
1736833180000|2025-01-14 05:39:40|432.52|430.22|432.52|430.22|432.52|430.22|432.51|430.21|3
1736870040000|2025-01-14 15:54:00|436.77|434.47|436.74|434.44|436.84|434.54|436.67|434.37|25
1736833190000|2025-01-14 05:39:50|432.51|430.21|432.51|430.21|432.51|430.21|432.51|430.21|1
1736870050000|2025-01-14 15:54:10|436.73|434.43|436.74|434.44|436.78|434.48|436.73|434.43|17
1736833200000|2025-01-14 05:40:00|432.5|430.2|432.44|430.14|432.5|430.2|432.43|430.13|7
1736870060000|2025-01-14 15:54:20|436.75|434.45|436.68|434.38|436.75|434.45|436.65|434.35|24
1736833210000|2025-01-14 05:40:10|432.45|430.15|432.42|430.12|432.45|430.15|432.41|430.11|13
1736870070000|2025-01-14 15:54:30|436.72|434.42|436.77|434.47|436.88|434.58|436.71|434.41|28
1736833220000|2025-01-14 05:40:20|432.43|430.13|432.63|430.33|432.65|430.35|432.43|430.13|11
1736870080000|2025-01-14 15:54:40|436.76|434.46|436.97|434.67|437.01|434.71|436.75|434.45|17
1736833230000|2025-01-14 05:40:30|432.64|430.34|432.72|430.42|432.73|430.43|432.64|430.34|9
1736870090000|2025-01-14 15:54:50|436.96|434.66|437.11|434.81|437.13|434.83|436.94|434.64|19
1736833240000|2025-01-14 05:40:40|432.71|430.41|432.72|430.42|432.72|430.42|432.71|430.41|6
1736870100000|2025-01-14 15:55:00|437.06|434.76|436.96|434.66|437.1|434.8|436.85|434.55|28
1736833250000|2025-01-14 05:40:50|432.77|430.47|432.73|430.43|432.77|430.47|432.73|430.43|9
1736870110000|2025-01-14 15:55:10|436.95|434.65|436.83|434.53|437.09|434.79|436.83|434.53|22
1736833260000|2025-01-14 05:41:00|432.72|430.42|432.69|430.39|432.74|430.44|432.69|430.39|15
1736870120000|2025-01-14 15:55:20|436.85|434.55|436.71|434.41|436.86|434.56|436.68|434.38|26
1736833270000|2025-01-14 05:41:10|432.7|430.4|432.7|430.4|432.72|430.42|432.69|430.39|10
1736870130000|2025-01-14 15:55:30|436.66|434.36|436.59|434.29|436.76|434.46|436.59|434.29|16
1736833280000|2025-01-14 05:41:20|432.71|430.41|432.68|430.38|432.71|430.41|432.68|430.38|8
1736870140000|2025-01-14 15:55:40|436.61|434.31|436.5|434.2|436.61|434.31|436.44|434.14|25
1736833290000|2025-01-14 05:41:30|432.59|430.29|432.65|430.35|432.66|430.36|432.58|430.28|8
1736870150000|2025-01-14 15:55:50|436.45|434.15|436.23|433.93|436.5|434.2|436.15|433.85|28
1736833310000|2025-01-14 05:41:50|432.66|430.36|432.69|430.39|432.69|430.39|432.63|430.33|5
1736870160000|2025-01-14 15:56:00|436.22|433.92|436.17|433.87|436.23|433.93|436.13|433.83|19
1736833320000|2025-01-14 05:42:00|432.67|430.37|432.62|430.32|432.67|430.37|432.59|430.29|7
1736870170000|2025-01-14 15:56:10|436.12|433.82|436.24|433.94|436.26|433.96|436.11|433.81|22
1736833330000|2025-01-14 05:42:10|432.58|430.28|432.52|430.22|432.58|430.28|432.49|430.19|14
1736870180000|2025-01-14 15:56:20|436.19|433.89|436.3|434|436.36|434.06|436.16|433.86|20
1736833350000|2025-01-14 05:42:30|432.47|430.17|432.44|430.14|432.47|430.17|432.43|430.13|10
1736870190000|2025-01-14 15:56:30|436.32|434.02|436.3|434|436.36|434.06|436.19|433.89|17
1736833380000|2025-01-14 05:43:00|432.5|430.2|432.51|430.21|432.58|430.28|432.47|430.17|13
1736870200000|2025-01-14 15:56:40|436.32|434.02|436.24|433.94|436.37|434.07|436.24|433.94|20
1736833390000|2025-01-14 05:43:10|432.48|430.18|432.52|430.22|432.52|430.22|432.47|430.17|4
1736870210000|2025-01-14 15:56:50|436.3|434|436.34|434.04|436.38|434.08|436.14|433.84|22
1736833430000|2025-01-14 05:43:50|432.5|430.2|432.5|430.2|432.5|430.2|432.5|430.2|1
1736870220000|2025-01-14 15:57:00|436.39|434.09|436.38|434.08|436.46|434.16|436.3|434|25
1736833440000|2025-01-14 05:44:00|432.52|430.22|432.52|430.22|432.54|430.24|432.51|430.21|6
1736870230000|2025-01-14 15:57:10|436.35|434.05|436.52|434.22|436.56|434.26|436.31|434.01|21
1736833450000|2025-01-14 05:44:10|432.53|430.23|432.53|430.23|432.53|430.23|432.52|430.22|5
1736870240000|2025-01-14 15:57:20|436.5|434.2|436.33|434.03|436.51|434.21|436.28|433.98|23
1736833460000|2025-01-14 05:44:20|432.51|430.21|432.5|430.2|432.53|430.23|432.5|430.2|7
1736870250000|2025-01-14 15:57:30|436.34|434.04|436.38|434.08|436.49|434.19|436.34|434.04|25
1736833470000|2025-01-14 05:44:30|432.49|430.19|432.38|430.08|432.49|430.19|432.38|430.08|8
1736870260000|2025-01-14 15:57:40|436.37|434.07|436.25|433.95|436.37|434.07|436.22|433.92|26
1736833480000|2025-01-14 05:44:40|432.37|430.07|432.38|430.08|432.38|430.08|432.37|430.07|2
1736870270000|2025-01-14 15:57:50|436.24|433.94|436|433.7|436.26|433.96|436|433.7|17
1736833490000|2025-01-14 05:44:50|432.43|430.13|432.43|430.13|432.47|430.17|432.41|430.11|8
1736870280000|2025-01-14 15:58:00|435.99|433.69|435.93|433.63|436.03|433.73|435.89|433.59|19
1736833500000|2025-01-14 05:45:00|432.42|430.12|432.41|430.11|432.42|430.12|432.36|430.06|13
1736870290000|2025-01-14 15:58:10|435.97|433.67|436|433.7|436.01|433.71|435.97|433.67|7
1736833510000|2025-01-14 05:45:10|432.44|430.14|432.42|430.12|432.44|430.14|432.36|430.06|25
1736870300000|2025-01-14 15:58:20|436.01|433.71|435.99|433.69|436.07|433.77|435.99|433.69|19
1736833520000|2025-01-14 05:45:20|432.44|430.14|432.45|430.15|432.46|430.16|432.44|430.14|10
1736870310000|2025-01-14 15:58:30|436|433.7|436.02|433.72|436.07|433.77|435.91|433.61|12
1736833530000|2025-01-14 05:45:30|432.43|430.13|432.33|430.03|432.43|430.13|432.29|429.99|12
1736870320000|2025-01-14 15:58:40|436.01|433.71|435.86|433.56|436.01|433.71|435.85|433.55|19
1736833540000|2025-01-14 05:45:40|432.29|429.99|432.24|429.94|432.29|429.99|432.2|429.9|9
1736870330000|2025-01-14 15:58:50|435.85|433.55|435.89|433.59|435.89|433.59|435.8|433.5|18
1736833550000|2025-01-14 05:45:50|432.26|429.96|432.25|429.95|432.26|429.96|432.25|429.95|2
1736870340000|2025-01-14 15:59:00|435.9|433.6|435.91|433.61|435.92|433.62|435.84|433.54|14
1736870350000|2025-01-14 15:59:10|435.9|433.6|435.89|433.59|435.9|433.6|435.87|433.57|11
1736833560000|2025-01-14 05:46:00|432.26|429.96|432.12|429.82|432.26|429.96|432.09|429.79|18
1736870360000|2025-01-14 15:59:20|435.88|433.58|435.87|433.57|435.88|433.58|435.87|433.57|2
1736833580000|2025-01-14 05:46:20|432.19|429.89|432.22|429.92|432.23|429.93|432.19|429.89|6
1736870370000|2025-01-14 15:59:30|435.85|433.55|435.82|433.52|435.86|433.56|435.82|433.52|8
1736870390000|2025-01-14 15:59:50|435.91|433.61|435.86|433.56|435.91|433.61|435.86|433.56|16
1736833590000|2025-01-14 05:46:30|432.21|429.91|432.08|429.78|432.22|429.92|432.08|429.78|16
1736870400000|2025-01-14 16:00:00|435.84|433.54|435.49|433.19|435.84|433.54|435.49|433.19|9
1736870410000|2025-01-14 16:00:10|435.51|433.21|435.84|433.54|435.86|433.56|435.49|433.19|26
1736833600000|2025-01-14 05:46:40|432.09|429.79|432.03|429.73|432.11|429.81|432.02|429.72|9
1736870420000|2025-01-14 16:00:20|435.85|433.55|435.61|433.31|435.85|433.55|435.59|433.29|21
1736870430000|2025-01-14 16:00:30|435.62|433.32|435.46|433.16|435.65|433.35|435.46|433.16|23
1736833610000|2025-01-14 05:46:50|432.05|429.75|432.08|429.78|432.08|429.78|432.05|429.75|2
1736870440000|2025-01-14 16:00:40|435.49|433.19|435.82|433.52|435.82|433.52|435.49|433.19|11
1736833620000|2025-01-14 05:47:00|432.12|429.82|432.09|429.79|432.12|429.82|432.08|429.78|15
1736870450000|2025-01-14 16:00:50|435.86|433.56|435.77|433.47|435.87|433.57|435.77|433.47|27
1736833630000|2025-01-14 05:47:10|432.1|429.8|432.09|429.79|432.11|429.81|432.08|429.78|17
1736870460000|2025-01-14 16:01:00|435.76|433.46|435.82|433.52|435.82|433.52|435.54|433.24|32
1736833640000|2025-01-14 05:47:20|432.1|429.8|432.1|429.8|432.14|429.84|432.09|429.79|9
1736870470000|2025-01-14 16:01:10|435.77|433.47|435.62|433.32|435.84|433.54|435.62|433.32|26
1736833650000|2025-01-14 05:47:30|432.11|429.81|432.09|429.79|432.11|429.81|432.09|429.79|3
1736870480000|2025-01-14 16:01:20|435.61|433.31|435.46|433.16|435.61|433.31|435.4|433.1|21
1736870500000|2025-01-14 16:01:40|435.59|433.29|435.39|433.09|435.65|433.35|435.39|433.09|18
1736833660000|2025-01-14 05:47:40|432.1|429.8|432.12|429.82|432.13|429.83|432.1|429.8|7
1736870510000|2025-01-14 16:01:50|435.35|433.05|435.27|432.97|435.35|433.05|435.16|432.86|23
1736833670000|2025-01-14 05:47:50|432.11|429.81|432.06|429.76|432.11|429.81|432.06|429.76|4
1736870520000|2025-01-14 16:02:00|435.28|432.98|435.27|432.97|435.32|433.02|435.27|432.97|14
1736833680000|2025-01-14 05:48:00|432.04|429.74|432.04|429.74|432.05|429.75|432.04|429.74|5
1736870530000|2025-01-14 16:02:10|435.04|432.74|434.48|432.18|435.04|432.74|434.48|432.18|10
1736833690000|2025-01-14 05:48:10|431.94|429.64|431.82|429.52|431.95|429.65|431.82|429.52|11
1736870540000|2025-01-14 16:02:20|434.5|432.2|434.46|432.16|434.5|432.2|434.46|432.16|5
1736833700000|2025-01-14 05:48:20|431.85|429.55|431.87|429.57|431.87|429.57|431.85|429.55|2
1736870550000|2025-01-14 16:02:30|434.05|431.75|434.06|431.76|434.13|431.83|434.05|431.75|11
1736833710000|2025-01-14 05:48:30|431.95|429.65|431.97|429.67|431.97|429.67|431.95|429.65|2
1736870560000|2025-01-14 16:02:40|434.09|431.79|433.99|431.69|434.11|431.81|433.98|431.68|23
1736833720000|2025-01-14 05:48:40|431.96|429.66|431.93|429.63|431.96|429.66|431.91|429.61|10
1736870570000|2025-01-14 16:02:50|433.98|431.68|433.97|431.67|433.98|431.68|433.97|431.67|2
1736833730000|2025-01-14 05:48:50|431.92|429.62|431.92|429.62|431.92|429.62|431.92|429.62|1
1736870580000|2025-01-14 16:03:00|433.77|431.47|433.56|431.26|433.77|431.47|433.56|431.26|10
1736833740000|2025-01-14 05:49:00|431.84|429.54|431.76|429.46|431.84|429.54|431.75|429.45|16
1736870590000|2025-01-14 16:03:10|433.48|431.18|433.31|431.01|433.48|431.18|433.31|431.01|17
1736870600000|2025-01-14 16:03:20|433.3|431|433.21|430.91|433.31|431.01|433.21|430.91|8
1736833750000|2025-01-14 05:49:10|431.75|429.45|431.8|429.5|431.81|429.51|431.75|429.45|12
1736870610000|2025-01-14 16:03:30|433.09|430.79|432.96|430.66|433.09|430.79|432.96|430.66|3
1736833760000|2025-01-14 05:49:20|431.79|429.49|431.81|429.51|431.84|429.54|431.79|429.49|7
1736870630000|2025-01-14 16:03:50|433.16|430.86|433.05|430.75|433.19|430.89|433.05|430.75|19
1736833770000|2025-01-14 05:49:30|431.76|429.46|431.65|429.35|431.76|429.46|431.64|429.34|7
1736870640000|2025-01-14 16:04:00|433.04|430.74|432.96|430.66|433.11|430.81|432.89|430.59|21
1736833780000|2025-01-14 05:49:40|431.62|429.32|431.65|429.35|431.65|429.35|431.62|429.32|2
1736870650000|2025-01-14 16:04:10|432.91|430.61|432.89|430.59|432.91|430.61|432.89|430.59|3
1736833800000|2025-01-14 05:50:00|431.62|429.32|431.58|429.28|431.62|429.32|431.58|429.28|8
1736870660000|2025-01-14 16:04:20|433.1|430.8|433.18|430.88|433.18|430.88|433.1|430.8|2
1736833810000|2025-01-14 05:50:10|431.6|429.3|431.54|429.24|431.6|429.3|431.53|429.23|4
1736870670000|2025-01-14 16:04:30|433.19|430.89|433.31|431.01|433.57|431.27|433.19|430.89|33
1736833820000|2025-01-14 05:50:20|431.53|429.23|431.44|429.14|431.54|429.24|431.42|429.12|15
1736870680000|2025-01-14 16:04:40|433.32|431.02|433.25|430.95|433.32|431.02|433.24|430.94|15
1736833830000|2025-01-14 05:50:30|431.41|429.11|431.35|429.05|431.42|429.12|431.35|429.05|7
1736870690000|2025-01-14 16:04:50|433.24|430.94|433.24|430.94|433.24|430.94|433.24|430.94|1
1736833840000|2025-01-14 05:50:40|431.36|429.06|431.21|428.91|431.39|429.09|431.21|428.91|18
1736870700000|2025-01-14 16:05:00|433.06|430.76|432.89|430.59|433.06|430.76|432.89|430.59|3
1736833850000|2025-01-14 05:50:50|431.2|428.9|431.14|428.84|431.2|428.9|431.14|428.84|14
1736870710000|2025-01-14 16:05:10|433.01|430.71|432.89|430.59|433.01|430.71|432.89|430.59|6
1736833870000|2025-01-14 05:51:10|431.16|428.86|431.15|428.85|431.18|428.88|431.15|428.85|4
1736870720000|2025-01-14 16:05:20|432.62|430.32|432.46|430.16|432.62|430.32|432.46|430.16|3
1736833880000|2025-01-14 05:51:20|431.14|428.84|431.15|428.85|431.15|428.85|431.14|428.84|6
1736870730000|2025-01-14 16:05:30|432.42|430.12|432.5|430.2|432.55|430.25|432.23|429.93|28
1736833890000|2025-01-14 05:51:30|431.21|428.91|431.22|428.92|431.23|428.93|431.19|428.89|11
1736870740000|2025-01-14 16:05:40|432.45|430.15|432.28|429.98|432.49|430.19|432.23|429.93|24
1736833900000|2025-01-14 05:51:40|431.2|428.9|431.16|428.86|431.21|428.91|431.16|428.86|11
1736870750000|2025-01-14 16:05:50|432.24|429.94|432.32|430.02|432.35|430.05|432.23|429.93|21
1736833910000|2025-01-14 05:51:50|431.17|428.87|431.23|428.93|431.25|428.95|431.16|428.86|11
1736870760000|2025-01-14 16:06:00|432.33|430.03|432.82|430.52|432.82|430.52|432.33|430.03|25
1736833920000|2025-01-14 05:52:00|431.19|428.89|431.16|428.86|431.21|428.91|431.16|428.86|14
1736870770000|2025-01-14 16:06:10|432.84|430.54|433.07|430.77|433.18|430.88|432.84|430.54|21
1736833930000|2025-01-14 05:52:10|431.17|428.87|431.17|428.87|431.17|428.87|431.15|428.85|6
1736870780000|2025-01-14 16:06:20|433.15|430.85|433.05|430.75|433.22|430.92|433.05|430.75|19
1736833950000|2025-01-14 05:52:30|431.21|428.91|431.22|428.92|431.22|428.92|431.21|428.91|2
1736870790000|2025-01-14 16:06:30|432.95|430.65|432.85|430.55|432.95|430.65|432.79|430.49|22
1736833960000|2025-01-14 05:52:40|431.24|428.94|431.46|429.16|431.48|429.18|431.24|428.94|9
1736870800000|2025-01-14 16:06:40|433.06|430.76|433.36|431.06|433.36|431.06|433.06|430.76|27
1736833970000|2025-01-14 05:52:50|431.47|429.17|431.49|429.19|431.53|429.23|431.47|429.17|11
1736870810000|2025-01-14 16:06:50|433.38|431.08|433.58|431.28|433.58|431.28|433.3|431|24
1736833980000|2025-01-14 05:53:00|431.5|429.2|431.66|429.36|431.69|429.39|431.5|429.2|8
1736870820000|2025-01-14 16:07:00|433.61|431.31|433.98|431.68|434.02|431.72|433.61|431.31|31
1736834190000|2025-01-14 05:56:30|431.48|429.18|431.31|429.01|431.48|429.18|431.31|429.01|2
1736870830000|2025-01-14 16:07:10|434|431.7|434.04|431.74|434.3|432|434|431.7|30
1736870840000|2025-01-14 16:07:20|434.03|431.73|434.28|431.98|434.28|431.98|434.03|431.73|29
1736834200000|2025-01-14 05:56:40|431.23|428.93|431.18|428.88|431.23|428.93|431.14|428.84|11
1736870850000|2025-01-14 16:07:30|434.26|431.96|434.18|431.88|434.29|431.99|434.11|431.81|30
1736834210000|2025-01-14 05:56:50|431.14|428.84|431.2|428.9|431.25|428.95|431.14|428.84|9
1736870860000|2025-01-14 16:07:40|434.23|431.93|433.91|431.61|434.25|431.95|433.87|431.57|26
1736834220000|2025-01-14 05:57:00|431.23|428.93|431.23|428.93|431.23|428.93|431.21|428.91|7
1736870870000|2025-01-14 16:07:50|433.93|431.63|434|431.7|434.04|431.74|433.93|431.63|20
1736834230000|2025-01-14 05:57:10|431.3|429|431.28|428.98|431.33|429.03|431.28|428.98|7
1736870880000|2025-01-14 16:08:00|433.99|431.69|434.19|431.89|434.19|431.89|433.89|431.59|21
1736834240000|2025-01-14 05:57:20|431.29|428.99|431.27|428.97|431.29|428.99|431.26|428.96|4
1736870890000|2025-01-14 16:08:10|434.23|431.93|434.57|432.27|434.62|432.32|434.23|431.93|25
1736870900000|2025-01-14 16:08:20|434.58|432.28|434.31|432.01|434.61|432.31|434.29|431.99|26
1736834250000|2025-01-14 05:57:30|431.26|428.96|431.24|428.94|431.27|428.97|431.22|428.92|10
1736870910000|2025-01-14 16:08:30|434.46|432.16|434.63|432.33|434.63|432.33|434.44|432.14|28
1736834260000|2025-01-14 05:57:40|431.25|428.95|431.22|428.92|431.25|428.95|431.22|428.92|10
1736870920000|2025-01-14 16:08:40|434.62|432.32|434.97|432.67|434.98|432.68|434.62|432.32|20
1736834270000|2025-01-14 05:57:50|431.25|428.95|431.3|429|431.32|429.02|431.25|428.95|7
1736870930000|2025-01-14 16:08:50|434.99|432.69|435.03|432.73|435.03|432.73|434.97|432.67|24
1736870940000|2025-01-14 16:09:00|434.98|432.68|434.99|432.69|435.14|432.84|434.97|432.67|28
1736834280000|2025-01-14 05:58:00|431.29|428.99|431.26|428.96|431.3|429|431.25|428.95|11
1736870950000|2025-01-14 16:09:10|435|432.7|434.91|432.61|435.06|432.76|434.9|432.6|27
1736834290000|2025-01-14 05:58:10|431.28|428.98|431.27|428.97|431.29|428.99|431.25|428.95|10
1736870960000|2025-01-14 16:09:20|434.92|432.62|434.89|432.59|434.95|432.65|434.82|432.52|29
1736834300000|2025-01-14 05:58:20|431.28|428.98|431.16|428.86|431.28|428.98|431.1|428.8|15
1736870970000|2025-01-14 16:09:30|434.88|432.58|435.04|432.74|435.06|432.76|434.87|432.57|24
1736834310000|2025-01-14 05:58:30|431.17|428.87|431.18|428.88|431.18|428.88|431.16|428.86|4
1736870980000|2025-01-14 16:09:40|435.03|432.73|434.77|432.47|435.03|432.73|434.77|432.47|15
1736834320000|2025-01-14 05:58:40|431.26|428.96|431.29|428.99|431.3|429|431.23|428.93|15
1736870990000|2025-01-14 16:09:50|434.75|432.45|434.46|432.16|434.77|432.47|434.46|432.16|22
1736834330000|2025-01-14 05:58:50|431.28|428.98|431.28|428.98|431.29|428.99|431.25|428.95|9
1736871000000|2025-01-14 16:10:00|434.42|432.12|434.38|432.08|434.46|432.16|434.32|432.02|31
1736834340000|2025-01-14 05:59:00|431.32|429.02|431.31|429.01|431.32|429.02|431.3|429|6
1736871010000|2025-01-14 16:10:10|434.39|432.09|434.27|431.97|434.45|432.15|434.23|431.93|23
1736834350000|2025-01-14 05:59:10|431.32|429.02|431.32|429.02|431.32|429.02|431.32|429.02|1
1736871020000|2025-01-14 16:10:20|434.29|431.99|434.18|431.88|434.31|432.01|434.14|431.84|23
1736834370000|2025-01-14 05:59:30|431.3|429|431.29|428.99|431.3|429|431.29|428.99|2
1736871030000|2025-01-14 16:10:30|434.17|431.87|433.77|431.47|434.17|431.87|433.75|431.45|24
1736834380000|2025-01-14 05:59:40|431.27|428.97|431.29|428.99|431.29|428.99|431.27|428.97|5
1736871040000|2025-01-14 16:10:40|433.76|431.46|433.7|431.4|433.84|431.54|433.68|431.38|32
1736834390000|2025-01-14 05:59:50|431.3|429|431.36|429.06|431.37|429.07|431.3|429|4
1736871050000|2025-01-14 16:10:50|433.72|431.42|433.89|431.59|433.91|431.61|433.72|431.42|23
1736871060000|2025-01-14 16:11:00|433.91|431.61|433.68|431.38|433.94|431.64|433.64|431.34|32
1736834400000|2025-01-14 06:00:00|431.35|429.05|431.68|429.38|431.68|429.38|431.35|429.05|10
1736871070000|2025-01-14 16:11:10|433.66|431.36|434.04|431.74|434.06|431.76|433.66|431.36|28
1736834410000|2025-01-14 06:00:10|431.62|429.32|431.68|429.38|431.68|429.38|431.62|429.32|4
1736871080000|2025-01-14 16:11:20|434.05|431.75|434.16|431.86|434.19|431.89|434.05|431.75|19
1736834430000|2025-01-14 06:00:30|431.61|429.31|431.62|429.32|431.63|429.33|431.59|429.29|8
1736871090000|2025-01-14 16:11:30|434.17|431.87|433.87|431.57|434.2|431.9|433.87|431.57|29
1736834440000|2025-01-14 06:00:40|431.65|429.35|431.6|429.3|431.65|429.35|431.6|429.3|6
1736871100000|2025-01-14 16:11:40|433.88|431.58|433.87|431.57|433.9|431.6|433.82|431.52|24
1736871110000|2025-01-14 16:11:50|433.86|431.56|433.94|431.64|434.01|431.71|433.83|431.53|18
1736834450000|2025-01-14 06:00:50|431.62|429.32|431.53|429.23|431.66|429.36|431.53|429.23|17
1736871120000|2025-01-14 16:12:00|433.93|431.63|433.92|431.62|433.94|431.64|433.83|431.53|26
1736834460000|2025-01-14 06:01:00|431.54|429.24|431.4|429.1|431.54|429.24|431.39|429.09|17
1736871130000|2025-01-14 16:12:10|433.94|431.64|433.85|431.55|434.08|431.78|433.85|431.55|27
1736871140000|2025-01-14 16:12:20|433.86|431.56|433.83|431.53|433.92|431.62|433.76|431.46|24
1736834470000|2025-01-14 06:01:10|431.32|429.02|431.31|429.01|431.34|429.04|431.31|429.01|6
1736871150000|2025-01-14 16:12:30|433.84|431.54|433.72|431.42|433.84|431.54|433.71|431.41|27
1736871160000|2025-01-14 16:12:40|433.8|431.5|434|431.7|434.05|431.75|433.78|431.48|26
1736834480000|2025-01-14 06:01:20|431.3|429|431.06|428.76|431.3|429|431.01|428.71|12
1736871170000|2025-01-14 16:12:50|434.01|431.71|433.82|431.52|434.01|431.71|433.8|431.5|18
1736871180000|2025-01-14 16:13:00|433.84|431.54|433.96|431.66|433.96|431.66|433.78|431.48|25
1736834490000|2025-01-14 06:01:30|430.93|428.63|430.91|428.61|430.94|428.64|430.89|428.59|7
1736871190000|2025-01-14 16:13:10|434|431.7|434.12|431.82|434.13|431.83|433.99|431.69|18
1736871200000|2025-01-14 16:13:20|434.1|431.8|434.02|431.72|434.14|431.84|433.97|431.67|28
1736834500000|2025-01-14 06:01:40|430.92|428.62|430.92|428.62|430.97|428.67|430.87|428.57|12
1736871210000|2025-01-14 16:13:30|433.97|431.67|434.06|431.76|434.08|431.78|433.97|431.67|23
1736834510000|2025-01-14 06:01:50|430.96|428.66|430.95|428.65|430.98|428.68|430.94|428.64|12
1736871220000|2025-01-14 16:13:40|434.05|431.75|433.68|431.38|434.08|431.78|433.68|431.38|28
1736834520000|2025-01-14 06:02:00|430.97|428.67|430.95|428.65|430.99|428.69|430.95|428.65|6
1736871230000|2025-01-14 16:13:50|433.7|431.4|433.7|431.4|433.77|431.47|433.67|431.37|27
1736834530000|2025-01-14 06:02:10|430.87|428.57|430.88|428.58|430.88|428.58|430.84|428.54|12
1736871240000|2025-01-14 16:14:00|433.69|431.39|433.69|431.39|433.7|431.4|433.65|431.35|21
1736834540000|2025-01-14 06:02:20|430.86|428.56|431|428.7|431|428.7|430.85|428.55|13
1736871250000|2025-01-14 16:14:10|433.67|431.37|434.03|431.73|434.03|431.73|433.67|431.37|19
1736834550000|2025-01-14 06:02:30|430.98|428.68|431.12|428.82|431.13|428.83|430.98|428.68|14
1736871260000|2025-01-14 16:14:20|434.02|431.72|434.17|431.87|434.19|431.89|434.02|431.72|26
1736834560000|2025-01-14 06:02:40|431.14|428.84|431.13|428.83|431.18|428.88|431.11|428.81|21
1736871270000|2025-01-14 16:14:30|434.18|431.88|434.16|431.86|434.2|431.9|434.13|431.83|26
1736834570000|2025-01-14 06:02:50|431.15|428.85|430.97|428.67|431.17|428.87|430.97|428.67|18
1736871280000|2025-01-14 16:14:40|434.17|431.87|434.38|432.08|434.38|432.08|434.17|431.87|13
1736834580000|2025-01-14 06:03:00|430.96|428.66|430.91|428.61|430.96|428.66|430.86|428.56|14
1736871290000|2025-01-14 16:14:50|434.42|432.12|434.63|432.33|434.66|432.36|434.42|432.12|23
1736834590000|2025-01-14 06:03:10|430.89|428.59|430.86|428.56|430.89|428.59|430.84|428.54|14
1736871300000|2025-01-14 16:15:00|434.62|432.32|434.31|432.01|434.63|432.33|434.31|432.01|26
1736834600000|2025-01-14 06:03:20|430.87|428.57|430.86|428.56|430.89|428.59|430.85|428.55|14
1736871310000|2025-01-14 16:15:10|434.27|431.97|434.2|431.9|434.42|432.12|434.2|431.9|26
1736834610000|2025-01-14 06:03:30|430.87|428.57|430.86|428.56|430.87|428.57|430.85|428.55|12
1736871320000|2025-01-14 16:15:20|434.21|431.91|434|431.7|434.21|431.91|433.96|431.66|28
1736834620000|2025-01-14 06:03:40|430.85|428.55|430.84|428.54|430.86|428.56|430.84|428.54|10
1736871330000|2025-01-14 16:15:30|434.01|431.71|433.78|431.48|434.01|431.71|433.75|431.45|29
1736834630000|2025-01-14 06:03:50|430.83|428.53|430.85|428.55|430.87|428.57|430.83|428.53|5
1736871340000|2025-01-14 16:15:40|433.81|431.51|433.7|431.4|433.81|431.51|433.66|431.36|20
1736834640000|2025-01-14 06:04:00|430.84|428.54|430.64|428.34|430.9|428.6|430.64|428.34|16
1736871350000|2025-01-14 16:15:50|433.69|431.39|433.78|431.48|433.78|431.48|433.69|431.39|23
1736834650000|2025-01-14 06:04:10|430.63|428.33|430.55|428.25|430.63|428.33|430.51|428.21|16
1736871360000|2025-01-14 16:16:00|433.88|431.58|434.17|431.87|434.17|431.87|433.88|431.58|15
1736834660000|2025-01-14 06:04:20|430.56|428.26|430.54|428.24|430.58|428.28|430.54|428.24|6
1736871370000|2025-01-14 16:16:10|434.19|431.89|434.14|431.84|434.19|431.89|434.1|431.8|16
1736834670000|2025-01-14 06:04:30|430.55|428.25|430.67|428.37|430.67|428.37|430.55|428.25|23
1736871380000|2025-01-14 16:16:20|434.12|431.82|434.32|432.02|434.37|432.07|434.12|431.82|30
1736834680000|2025-01-14 06:04:40|430.66|428.36|430.65|428.35|430.68|428.38|430.65|428.35|13
1736871390000|2025-01-14 16:16:30|434.33|432.03|434.57|432.27|434.58|432.28|434.32|432.02|28
1736871400000|2025-01-14 16:16:40|434.58|432.28|434.74|432.44|434.76|432.46|434.57|432.27|24
1736834690000|2025-01-14 06:04:50|430.66|428.36|430.66|428.36|430.73|428.43|430.65|428.35|18
1736871410000|2025-01-14 16:16:50|434.73|432.43|434.74|432.44|434.77|432.47|434.7|432.4|25
1736871420000|2025-01-14 16:17:00|434.73|432.43|434.93|432.63|434.93|432.63|434.69|432.39|18
1736834700000|2025-01-14 06:05:00|430.65|428.35|430.75|428.45|430.75|428.45|430.59|428.29|17
1736871430000|2025-01-14 16:17:10|434.94|432.64|434.97|432.67|434.97|432.67|434.94|432.64|8
1736834710000|2025-01-14 06:05:10|430.76|428.46|430.85|428.55|430.86|428.56|430.76|428.46|16
1736871440000|2025-01-14 16:17:20|435.01|432.71|435.01|432.71|435.03|432.73|434.96|432.66|17
1736834720000|2025-01-14 06:05:20|430.86|428.56|430.71|428.41|430.9|428.6|430.67|428.37|19
1736871450000|2025-01-14 16:17:30|434.99|432.69|435.21|432.91|435.21|432.91|434.96|432.66|26
1736834730000|2025-01-14 06:05:30|430.7|428.4|430.75|428.45|430.75|428.45|430.7|428.4|19
1736871460000|2025-01-14 16:17:40|435.2|432.9|435.03|432.73|435.2|432.9|434.91|432.61|21
1736834740000|2025-01-14 06:05:40|430.74|428.44|430.77|428.47|430.79|428.49|430.72|428.42|19
1736871470000|2025-01-14 16:17:50|434.95|432.65|434.72|432.42|434.95|432.65|434.69|432.39|26
1736834750000|2025-01-14 06:05:50|430.76|428.46|430.73|428.43|430.76|428.46|430.69|428.39|8
1736871480000|2025-01-14 16:18:00|434.73|432.43|434.94|432.64|434.94|432.64|434.71|432.41|24
1736834760000|2025-01-14 06:06:00|430.72|428.42|430.6|428.3|430.72|428.42|430.6|428.3|9
1736871490000|2025-01-14 16:18:10|434.95|432.65|434.81|432.51|435.04|432.74|434.79|432.49|22
1736834770000|2025-01-14 06:06:10|430.61|428.31|430.55|428.25|430.62|428.32|430.55|428.25|12
1736871500000|2025-01-14 16:18:20|434.85|432.55|434.75|432.45|434.85|432.55|434.72|432.42|27
1736834780000|2025-01-14 06:06:20|430.56|428.26|430.5|428.2|430.58|428.28|430.5|428.2|13
1736871510000|2025-01-14 16:18:30|434.73|432.43|434.34|432.04|434.73|432.43|434.32|432.02|32
1736834790000|2025-01-14 06:06:30|430.54|428.24|430.59|428.29|430.59|428.29|430.53|428.23|15
1736871520000|2025-01-14 16:18:40|434.32|432.02|434.25|431.95|434.32|432.02|434.16|431.86|26
1736834800000|2025-01-14 06:06:40|430.58|428.28|430.66|428.36|430.66|428.36|430.57|428.27|13
1736871530000|2025-01-14 16:18:50|434.26|431.96|434.36|432.06|434.44|432.14|434.21|431.91|22
1736834810000|2025-01-14 06:06:50|430.65|428.35|430.66|428.36|430.66|428.36|430.65|428.35|2
1736871540000|2025-01-14 16:19:00|434.33|432.03|434.31|432.01|434.33|432.03|434.19|431.89|26
1736834820000|2025-01-14 06:07:00|430.65|428.35|430.6|428.3|430.66|428.36|430.6|428.3|17
1736871550000|2025-01-14 16:19:10|434.26|431.96|434.31|432.01|434.35|432.05|434.23|431.93|17
1736834830000|2025-01-14 06:07:10|430.5|428.2|430.55|428.25|430.56|428.26|430.5|428.2|13
1736871560000|2025-01-14 16:19:20|434.1|431.8|434.07|431.77|434.11|431.81|433.99|431.69|20
1736834840000|2025-01-14 06:07:20|430.56|428.26|430.56|428.26|430.57|428.27|430.51|428.21|18
1736871570000|2025-01-14 16:19:30|434.12|431.82|434.16|431.86|434.23|431.93|434.05|431.75|24
1736834850000|2025-01-14 06:07:30|430.57|428.27|430.56|428.26|430.58|428.28|430.55|428.25|17
1736871580000|2025-01-14 16:19:40|434.21|431.91|434.39|432.09|434.39|432.09|434.14|431.84|22
1736834860000|2025-01-14 06:07:40|430.55|428.25|430.57|428.27|430.58|428.28|430.55|428.25|6
1736871590000|2025-01-14 16:19:50|434.36|432.06|434.31|432.01|434.36|432.06|434.2|431.9|15
1736834870000|2025-01-14 06:07:50|430.58|428.28|430.62|428.32|430.64|428.34|430.58|428.28|7
1736871600000|2025-01-14 16:20:00|434.3|432|434.29|431.99|434.31|432.01|434.28|431.98|10
1736834880000|2025-01-14 06:08:00|430.63|428.33|430.55|428.25|430.72|428.42|430.53|428.23|20
1736871610000|2025-01-14 16:20:10|434.28|431.98|434.43|432.13|434.43|432.13|434.28|431.98|15
1736834890000|2025-01-14 06:08:10|430.54|428.24|430.6|428.3|430.64|428.34|430.54|428.24|12
1736871620000|2025-01-14 16:20:20|434.44|432.14|434.4|432.1|434.44|432.14|434.23|431.93|23
1736834900000|2025-01-14 06:08:20|430.59|428.29|430.61|428.31|430.62|428.32|430.58|428.28|19
1736871630000|2025-01-14 16:20:30|434.33|432.03|434.39|432.09|434.5|432.2|434.31|432.01|20
1736834910000|2025-01-14 06:08:30|430.59|428.29|430.71|428.41|430.71|428.41|430.59|428.29|8
1736871640000|2025-01-14 16:20:40|434.46|432.16|434.4|432.1|434.68|432.38|434.39|432.09|18
1736834920000|2025-01-14 06:08:40|430.72|428.42|430.72|428.42|430.72|428.42|430.71|428.41|9
1736871650000|2025-01-14 16:20:50|434.48|432.18|434.51|432.21|434.53|432.23|434.4|432.1|19
1736834930000|2025-01-14 06:08:50|430.71|428.41|430.71|428.41|430.72|428.42|430.65|428.35|16
1736871660000|2025-01-14 16:21:00|434.52|432.22|434.81|432.51|434.81|432.51|434.52|432.22|21
1736834940000|2025-01-14 06:09:00|430.7|428.4|430.71|428.41|430.71|428.41|430.64|428.34|21
1736871670000|2025-01-14 16:21:10|434.76|432.46|434.76|432.46|434.81|432.51|434.74|432.44|25
1736834950000|2025-01-14 06:09:10|430.73|428.43|430.67|428.37|430.79|428.49|430.65|428.35|20
1736871680000|2025-01-14 16:21:20|434.75|432.45|434.84|432.54|434.96|432.66|434.75|432.45|27
1736834960000|2025-01-14 06:09:20|430.66|428.36|430.67|428.37|430.67|428.37|430.65|428.35|10
1736871690000|2025-01-14 16:21:30|434.86|432.56|434.83|432.53|434.87|432.57|434.81|432.51|23
1736834970000|2025-01-14 06:09:30|430.68|428.38|430.68|428.38|430.68|428.38|430.68|428.38|1
1736871700000|2025-01-14 16:21:40|434.82|432.52|434.75|432.45|434.82|432.52|434.73|432.43|11
1736834980000|2025-01-14 06:09:40|430.67|428.37|430.66|428.36|430.67|428.37|430.65|428.35|11
1736871710000|2025-01-14 16:21:50|434.76|432.46|434.76|432.46|434.8|432.5|434.74|432.44|17
1736834990000|2025-01-14 06:09:50|430.68|428.38|430.68|428.38|430.68|428.38|430.67|428.37|3
1736871720000|2025-01-14 16:22:00|434.75|432.45|434.8|432.5|434.81|432.51|434.74|432.44|22
1736835130000|2025-01-14 06:12:10|430.83|428.53|430.98|428.68|430.98|428.68|430.83|428.53|2
1736871730000|2025-01-14 16:22:10|434.85|432.55|434.96|432.66|435|432.7|434.85|432.55|23
1736835330000|2025-01-14 06:15:30|430.89|428.59|430.94|428.64|430.95|428.65|430.89|428.59|5
1736871740000|2025-01-14 16:22:20|434.94|432.64|435|432.7|435.04|432.74|434.8|432.5|23
1736835340000|2025-01-14 06:15:40|430.95|428.65|430.98|428.68|430.98|428.68|430.95|428.65|3
1736871750000|2025-01-14 16:22:30|435.04|432.74|435.26|432.96|435.26|432.96|435.01|432.71|24
1736871760000|2025-01-14 16:22:40|435.28|432.98|435.45|433.15|435.46|433.16|435.26|432.96|15
1736835380000|2025-01-14 06:16:20|430.91|428.61|430.89|428.59|430.91|428.61|430.88|428.58|5
1736871770000|2025-01-14 16:22:50|435.44|433.14|435.4|433.1|435.54|433.24|435.39|433.09|23
1736871780000|2025-01-14 16:23:00|435.38|433.08|435.43|433.13|435.52|433.22|435.37|433.07|19
1736835390000|2025-01-14 06:16:30|430.9|428.6|430.98|428.68|430.98|428.68|430.9|428.6|11
1736871790000|2025-01-14 16:23:10|435.44|433.14|435.23|432.93|435.44|433.14|435.18|432.88|24
1736835500000|2025-01-14 06:18:20|430.99|428.69|431.12|428.82|431.12|428.82|430.99|428.69|5
1736871800000|2025-01-14 16:23:20|435.25|432.95|435.3|433|435.32|433.02|435.22|432.92|25
1736835520000|2025-01-14 06:18:40|431.14|428.84|431.38|429.08|431.38|429.08|431.14|428.84|5
1736871810000|2025-01-14 16:23:30|435.28|432.98|435.33|433.03|435.41|433.11|435.28|432.98|15
1736835530000|2025-01-14 06:18:50|431.54|429.24|431.71|429.41|431.71|429.41|431.54|429.24|2
1736871820000|2025-01-14 16:23:40|435.35|433.05|435.37|433.07|435.39|433.09|435.3|433|23
1736835540000|2025-01-14 06:19:00|431.7|429.4|431.76|429.46|431.76|429.46|431.7|429.4|5
1736871830000|2025-01-14 16:23:50|435.42|433.12|435.53|433.23|435.59|433.29|435.37|433.07|21
1736835560000|2025-01-14 06:19:20|431.86|429.56|431.92|429.62|431.92|429.62|431.86|429.56|2
1736871840000|2025-01-14 16:24:00|435.52|433.22|435.26|432.96|435.52|433.22|435.24|432.94|24
1736835570000|2025-01-14 06:19:30|431.89|429.59|431.85|429.55|431.89|429.59|431.78|429.48|8
1736871850000|2025-01-14 16:24:10|435.25|432.95|435.22|432.92|435.34|433.04|435.21|432.91|18
1736871860000|2025-01-14 16:24:20|435.21|432.91|435.17|432.87|435.26|432.96|435.16|432.86|21
1736835580000|2025-01-14 06:19:40|431.84|429.54|431.76|429.46|431.84|429.54|431.75|429.45|8
1736871870000|2025-01-14 16:24:30|435.18|432.88|435.31|433.01|435.31|433.01|435.17|432.87|18
1736835590000|2025-01-14 06:19:50|431.77|429.47|431.83|429.53|431.83|429.53|431.77|429.47|5
1736871880000|2025-01-14 16:24:40|435.35|433.05|435.35|433.05|435.38|433.08|435.25|432.95|19
1736871890000|2025-01-14 16:24:50|435.34|433.04|435.39|433.09|435.39|433.09|435.34|433.04|16
1736835600000|2025-01-14 06:20:00|431.86|429.56|431.86|429.56|431.91|429.61|431.85|429.55|10
1736871900000|2025-01-14 16:25:00|435.36|433.06|435.35|433.05|435.37|433.07|435.28|432.98|21
1736835610000|2025-01-14 06:20:10|431.85|429.55|431.87|429.57|431.87|429.57|431.84|429.54|5
1736871910000|2025-01-14 16:25:10|435.36|433.06|435.51|433.21|435.51|433.21|435.28|432.98|22
1736835620000|2025-01-14 06:20:20|431.9|429.6|431.75|429.45|431.9|429.6|431.74|429.44|11
1736871920000|2025-01-14 16:25:20|435.49|433.19|435.49|433.19|435.52|433.22|435.37|433.07|30
1736835630000|2025-01-14 06:20:30|431.73|429.43|431.53|429.23|431.73|429.43|431.53|429.23|10
1736871930000|2025-01-14 16:25:30|435.47|433.17|435.46|433.16|435.49|433.19|435.45|433.15|13
1736835640000|2025-01-14 06:20:40|431.5|429.2|431.38|429.08|431.5|429.2|431.37|429.07|9
1736871940000|2025-01-14 16:25:40|435.47|433.17|435.64|433.34|435.64|433.34|435.47|433.17|16
1736835650000|2025-01-14 06:20:50|431.4|429.1|431.33|429.03|431.4|429.1|431.33|429.03|5
1736871950000|2025-01-14 16:25:50|435.65|433.35|435.85|433.55|435.93|433.63|435.65|433.35|17
1736871960000|2025-01-14 16:26:00|435.89|433.59|435.94|433.64|435.94|433.64|435.88|433.58|17
1736835660000|2025-01-14 06:21:00|431.34|429.04|431.35|429.05|431.35|429.05|431.33|429.03|4
1736871970000|2025-01-14 16:26:10|435.92|433.62|436.12|433.82|436.14|433.84|435.9|433.6|15
1736871980000|2025-01-14 16:26:20|436.13|433.83|436.15|433.85|436.15|433.85|436.01|433.71|32
1736835670000|2025-01-14 06:21:10|431.34|429.04|431.33|429.03|431.35|429.05|431.32|429.02|6
1736871990000|2025-01-14 16:26:30|436.13|433.83|436.25|433.95|436.26|433.96|436.12|433.82|19
1736835680000|2025-01-14 06:21:20|431.27|428.97|431.35|429.05|431.36|429.06|431.21|428.91|16
1736872000000|2025-01-14 16:26:40|436.27|433.97|436.26|433.96|436.27|433.97|436.22|433.92|17
1736872010000|2025-01-14 16:26:50|436.27|433.97|436.31|434.01|436.32|434.02|436.27|433.97|12
1736835690000|2025-01-14 06:21:30|431.34|429.04|431.19|428.89|431.34|429.04|431.19|428.89|11
1736872020000|2025-01-14 16:27:00|436.32|434.02|436.47|434.17|436.47|434.17|436.31|434.01|21
1736835700000|2025-01-14 06:21:40|431.21|428.91|431.21|428.91|431.25|428.95|431.2|428.9|9
1736872030000|2025-01-14 16:27:10|436.46|434.16|436.57|434.27|436.58|434.28|436.44|434.14|23
1736835710000|2025-01-14 06:21:50|431.22|428.92|431.18|428.88|431.24|428.94|431.18|428.88|19
1736872040000|2025-01-14 16:27:20|436.56|434.26|436.46|434.16|436.56|434.26|436.45|434.15|15
1736835720000|2025-01-14 06:22:00|431.19|428.89|431.15|428.85|431.19|428.89|431.14|428.84|13
1736872050000|2025-01-14 16:27:30|436.49|434.19|436.5|434.2|436.5|434.2|436.49|434.19|2
1736835730000|2025-01-14 06:22:10|431.17|428.87|431.15|428.85|431.17|428.87|431.15|428.85|9
1736872060000|2025-01-14 16:27:40|436.49|434.19|436.65|434.35|436.65|434.35|436.49|434.19|21
1736835740000|2025-01-14 06:22:20|431.19|428.89|431.15|428.85|431.19|428.89|431.15|428.85|5
1736872070000|2025-01-14 16:27:50|436.62|434.32|436.52|434.22|436.62|434.32|436.51|434.21|13
1736835750000|2025-01-14 06:22:30|431.2|428.9|431.21|428.91|431.21|428.91|431.17|428.87|19
1736872080000|2025-01-14 16:28:00|436.51|434.21|436.52|434.22|436.58|434.28|436.49|434.19|20
1736835760000|2025-01-14 06:22:40|431.22|428.92|431.13|428.83|431.3|429|431.13|428.83|15
1736872090000|2025-01-14 16:28:10|436.5|434.2|436.59|434.29|436.6|434.3|436.5|434.2|12
1736835770000|2025-01-14 06:22:50|431.14|428.84|431.17|428.87|431.17|428.87|431.13|428.83|10
1736872100000|2025-01-14 16:28:20|436.58|434.28|436.56|434.26|436.58|434.28|436.55|434.25|12
1736835780000|2025-01-14 06:23:00|431.18|428.88|431.31|429.01|431.31|429.01|431.17|428.87|19
1736872110000|2025-01-14 16:28:30|436.55|434.25|436.3|434|436.55|434.25|436.28|433.98|12
1736835790000|2025-01-14 06:23:10|431.32|429.02|431.25|428.95|431.32|429.02|431.23|428.93|13
1736872120000|2025-01-14 16:28:40|436.31|434.01|436.01|433.71|436.34|434.04|436.01|433.71|16
1736835800000|2025-01-14 06:23:20|431.26|428.96|431.28|428.98|431.28|428.98|431.26|428.96|13
1736872130000|2025-01-14 16:28:50|436.02|433.72|435.88|433.58|436.02|433.72|435.88|433.58|15
1736835810000|2025-01-14 06:23:30|431.31|429.01|431.44|429.14|431.44|429.14|431.31|429.01|7
1736872140000|2025-01-14 16:29:00|435.87|433.57|435.62|433.32|435.87|433.57|435.62|433.32|18
1736835820000|2025-01-14 06:23:40|431.43|429.13|431.5|429.2|431.5|429.2|431.43|429.13|11
1736872150000|2025-01-14 16:29:10|435.63|433.33|435.64|433.34|435.69|433.39|435.63|433.33|19
1736835830000|2025-01-14 06:23:50|431.51|429.21|431.61|429.31|431.65|429.35|431.51|429.21|14
1736872160000|2025-01-14 16:29:20|435.65|433.35|435.73|433.43|435.73|433.43|435.63|433.33|14
1736835840000|2025-01-14 06:24:00|431.62|429.32|431.6|429.3|431.67|429.37|431.6|429.3|16
1736872170000|2025-01-14 16:29:30|435.8|433.5|435.81|433.51|435.86|433.56|435.8|433.5|12
1736835850000|2025-01-14 06:24:10|431.56|429.26|431.65|429.35|431.65|429.35|431.56|429.26|12
1736872180000|2025-01-14 16:29:40|435.82|433.52|435.64|433.34|435.84|433.54|435.63|433.33|17
1736835860000|2025-01-14 06:24:20|431.64|429.34|431.61|429.31|431.66|429.36|431.61|429.31|7
1736872190000|2025-01-14 16:29:50|435.62|433.32|435.4|433.1|435.64|433.34|435.4|433.1|11
1736835870000|2025-01-14 06:24:30|431.63|429.33|431.56|429.26|431.63|429.33|431.51|429.21|13
1736872200000|2025-01-14 16:30:00|435.39|433.09|435.52|433.22|435.52|433.22|435.35|433.05|15
1736835880000|2025-01-14 06:24:40|431.57|429.27|431.57|429.27|431.57|429.27|431.53|429.23|6
1736872210000|2025-01-14 16:30:10|435.54|433.24|435.66|433.36|435.67|433.37|435.5|433.2|20
1736835890000|2025-01-14 06:24:50|431.59|429.29|431.67|429.37|431.68|429.38|431.59|429.29|13
1736872220000|2025-01-14 16:30:20|435.65|433.35|435.61|433.31|435.65|433.35|435.59|433.29|15
1736872230000|2025-01-14 16:30:30|435.62|433.32|435.6|433.3|435.68|433.38|435.5|433.2|23
1736835900000|2025-01-14 06:25:00|431.7|429.4|432.03|429.73|432.04|429.74|431.7|429.4|27
1736872240000|2025-01-14 16:30:40|435.66|433.36|435.75|433.45|435.79|433.49|435.61|433.31|16
1736835910000|2025-01-14 06:25:10|432.05|429.75|432.06|429.76|432.06|429.76|432.04|429.74|18
1736872250000|2025-01-14 16:30:50|435.76|433.46|435.63|433.33|435.79|433.49|435.6|433.3|18
1736872260000|2025-01-14 16:31:00|435.62|433.32|435.63|433.33|435.76|433.46|435.6|433.3|19
1736835960000|2025-01-14 06:26:00|432.28|429.98|432.6|430.3|432.6|430.3|432.28|429.98|3
1736872270000|2025-01-14 16:31:10|435.64|433.34|435.93|433.63|435.93|433.63|435.64|433.34|18
1736872280000|2025-01-14 16:31:20|435.92|433.62|435.77|433.47|435.93|433.63|435.69|433.39|24
1736835970000|2025-01-14 06:26:10|432.59|430.29|432.44|430.14|432.59|430.29|432.43|430.13|7
1736872290000|2025-01-14 16:31:30|435.76|433.46|436.01|433.71|436.02|433.72|435.75|433.45|21
1736835980000|2025-01-14 06:26:20|432.45|430.15|432.4|430.1|432.54|430.24|432.4|430.1|8
1736872300000|2025-01-14 16:31:40|436.02|433.72|436.19|433.89|436.19|433.89|435.93|433.63|18
1736835990000|2025-01-14 06:26:30|432.41|430.11|432.42|430.12|432.44|430.14|432.4|430.1|8
1736872310000|2025-01-14 16:31:50|436.26|433.96|436.25|433.95|436.26|433.96|436.21|433.91|14
1736836000000|2025-01-14 06:26:40|432.43|430.13|432.46|430.16|432.47|430.17|432.43|430.13|3
1736872320000|2025-01-14 16:32:00|436.24|433.94|436.15|433.85|436.27|433.97|436.14|433.84|21
1736872330000|2025-01-14 16:32:10|436.12|433.82|435.86|433.56|436.13|433.83|435.86|433.56|29
1736836020000|2025-01-14 06:27:00|432.47|430.17|432.41|430.11|432.47|430.17|432.41|430.11|8
1736872340000|2025-01-14 16:32:20|435.78|433.48|435.83|433.53|435.86|433.56|435.69|433.39|23
1736836030000|2025-01-14 06:27:10|432.4|430.1|432.14|429.84|432.4|430.1|432.13|429.83|14
1736872350000|2025-01-14 16:32:30|435.8|433.5|435.99|433.69|436.08|433.78|435.78|433.48|25
1736836040000|2025-01-14 06:27:20|432.12|429.82|432.08|429.78|432.13|429.83|432.08|429.78|6
1736872360000|2025-01-14 16:32:40|435.98|433.68|436.06|433.76|436.06|433.76|435.96|433.66|15
1736836050000|2025-01-14 06:27:30|432.09|429.79|432.1|429.8|432.1|429.8|432.08|429.78|7
1736872370000|2025-01-14 16:32:50|436.07|433.77|436.28|433.98|436.28|433.98|436.07|433.77|19
1736836060000|2025-01-14 06:27:40|432.08|429.78|432.09|429.79|432.1|429.8|432.07|429.77|6
1736872380000|2025-01-14 16:33:00|436.3|434|436.41|434.11|436.49|434.19|436.3|434|18
1736836070000|2025-01-14 06:27:50|432.08|429.78|432.14|429.84|432.14|429.84|432.08|429.78|8
1736872390000|2025-01-14 16:33:10|436.33|434.03|436.29|433.99|436.37|434.07|436.26|433.96|26
1736836080000|2025-01-14 06:28:00|432.13|429.83|432.24|429.94|432.25|429.95|432.12|429.82|11
1736872400000|2025-01-14 16:33:20|436.28|433.98|436.01|433.71|436.28|433.98|435.99|433.69|23
1736836090000|2025-01-14 06:28:10|432.27|429.97|432.26|429.96|432.27|429.97|432.26|429.96|2
1736872410000|2025-01-14 16:33:30|436.03|433.73|436.21|433.91|436.24|433.94|436.01|433.71|24
1736836100000|2025-01-14 06:28:20|432.27|429.97|432.31|430.01|432.33|430.03|432.26|429.96|11
1736872420000|2025-01-14 16:33:40|436.19|433.89|436.12|433.82|436.19|433.89|436.05|433.75|16
1736872430000|2025-01-14 16:33:50|436.08|433.78|436.01|433.71|436.08|433.78|436.01|433.71|12
1736836110000|2025-01-14 06:28:30|432.32|430.02|432.36|430.06|432.37|430.07|432.31|430.01|11
1736872440000|2025-01-14 16:34:00|436.06|433.76|435.8|433.5|436.06|433.76|435.76|433.46|27
1736836120000|2025-01-14 06:28:40|432.37|430.07|432.37|430.07|432.37|430.07|432.37|430.07|1
1736872450000|2025-01-14 16:34:10|435.83|433.53|436.05|433.75|436.07|433.77|435.79|433.49|19
1736836130000|2025-01-14 06:28:50|432.36|430.06|432.34|430.04|432.36|430.06|432.34|430.04|2
1736872460000|2025-01-14 16:34:20|436.06|433.76|436.12|433.82|436.2|433.9|436.04|433.74|31
1736836150000|2025-01-14 06:29:10|432.29|429.99|432.23|429.93|432.29|429.99|432.23|429.93|4
1736872470000|2025-01-14 16:34:30|436.14|433.84|436.18|433.88|436.19|433.89|436.1|433.8|15
1736836160000|2025-01-14 06:29:20|432.22|429.92|432.23|429.93|432.23|429.93|432.21|429.91|11
1736872480000|2025-01-14 16:34:40|436.22|433.92|436.3|434|436.35|434.05|436.21|433.91|22
1736836170000|2025-01-14 06:29:30|432.27|429.97|432.31|430.01|432.31|430.01|432.25|429.95|7
1736872490000|2025-01-14 16:34:50|436.33|434.03|436.31|434.01|436.38|434.08|436.3|434|24
1736836180000|2025-01-14 06:29:40|432.34|430.04|432.32|430.02|432.34|430.04|432.32|430.02|2
1736872500000|2025-01-14 16:35:00|436.3|434|436.23|433.93|436.35|434.05|436.23|433.93|20
1736836190000|2025-01-14 06:29:50|432.33|430.03|432.23|429.93|432.34|430.04|432.23|429.93|11
1736872510000|2025-01-14 16:35:10|436.24|433.94|436.04|433.74|436.26|433.96|436.04|433.74|31
1736836200000|2025-01-14 06:30:00|432.19|429.89|432.05|429.75|432.2|429.9|432|429.7|19
1736872520000|2025-01-14 16:35:20|436.06|433.76|435.94|433.64|436.15|433.85|435.94|433.64|22
1736836210000|2025-01-14 06:30:10|432.06|429.76|432.26|429.96|432.26|429.96|432.05|429.75|16
1736872530000|2025-01-14 16:35:30|435.95|433.65|435.97|433.67|436.03|433.73|435.95|433.65|18
1736836220000|2025-01-14 06:30:20|432.27|429.97|432.31|430.01|432.32|430.02|432.26|429.96|12
1736872540000|2025-01-14 16:35:40|435.95|433.65|436.12|433.82|436.17|433.87|435.95|433.65|25
1736836230000|2025-01-14 06:30:30|432.3|430|432.36|430.06|432.37|430.07|432.3|430|15
1736872550000|2025-01-14 16:35:50|436.13|433.83|436.18|433.88|436.18|433.88|436.09|433.79|18
1736836240000|2025-01-14 06:30:40|432.38|430.08|432.44|430.14|432.44|430.14|432.38|430.08|16
1736872560000|2025-01-14 16:36:00|436.24|433.94|435.66|433.36|436.24|433.94|435.66|433.36|23
1736836250000|2025-01-14 06:30:50|432.43|430.13|432.27|429.97|432.47|430.17|432.27|429.97|21
1736872570000|2025-01-14 16:36:10|435.64|433.34|435.91|433.61|435.94|433.64|435.63|433.33|27
1736836260000|2025-01-14 06:31:00|432.28|429.98|432.23|429.93|432.3|430|432.23|429.93|6
1736872580000|2025-01-14 16:36:20|435.92|433.62|435.93|433.63|436.05|433.75|435.91|433.61|23
1736836270000|2025-01-14 06:31:10|432.21|429.91|431.99|429.69|432.22|429.92|431.98|429.68|17
1736872590000|2025-01-14 16:36:30|435.92|433.62|435.99|433.69|436|433.7|435.84|433.54|23
1736836280000|2025-01-14 06:31:20|431.98|429.68|432.02|429.72|432.06|429.76|431.98|429.68|18
1736872600000|2025-01-14 16:36:40|435.96|433.66|435.97|433.67|435.98|433.68|435.93|433.63|19
1736836290000|2025-01-14 06:31:30|432.03|429.73|431.99|429.69|432.05|429.75|431.99|429.69|19
1736872610000|2025-01-14 16:36:50|435.99|433.69|436|433.7|436|433.7|435.87|433.57|21
1736836300000|2025-01-14 06:31:40|432|429.7|432.06|429.76|432.06|429.76|431.99|429.69|15
1736872620000|2025-01-14 16:37:00|435.98|433.68|435.95|433.65|435.98|433.68|435.87|433.57|28
1736836310000|2025-01-14 06:31:50|432.05|429.75|432.2|429.9|432.21|429.91|432.04|429.74|16
1736872630000|2025-01-14 16:37:10|435.97|433.67|435.82|433.52|436|433.7|435.81|433.51|23
1736836320000|2025-01-14 06:32:00|432.17|429.87|432.3|430|432.33|430.03|432.17|429.87|18
1736872640000|2025-01-14 16:37:20|435.78|433.48|435.68|433.38|435.78|433.48|435.67|433.37|23
1736836330000|2025-01-14 06:32:10|432.29|429.99|432.27|429.97|432.29|429.99|432.25|429.95|8
1736872650000|2025-01-14 16:37:30|435.7|433.4|436.03|433.73|436.05|433.75|435.7|433.4|18
1736836340000|2025-01-14 06:32:20|432.28|429.98|432.39|430.09|432.39|430.09|432.28|429.98|8
1736872660000|2025-01-14 16:37:40|436.01|433.71|435.99|433.69|436.05|433.75|435.99|433.69|16
1736836350000|2025-01-14 06:32:30|432.43|430.13|432.63|430.33|432.64|430.34|432.43|430.13|18
1736872670000|2025-01-14 16:37:50|436.01|433.71|436|433.7|436.03|433.73|436|433.7|10
1736836360000|2025-01-14 06:32:40|432.64|430.34|432.62|430.32|432.68|430.38|432.61|430.31|9
1736872680000|2025-01-14 16:38:00|436.01|433.71|436.01|433.71|436.1|433.8|435.97|433.67|18
1736836370000|2025-01-14 06:32:50|432.59|430.29|432.67|430.37|432.68|430.38|432.59|430.29|11
1736872690000|2025-01-14 16:38:10|436|433.7|435.7|433.4|436|433.7|435.66|433.36|19
1736836380000|2025-01-14 06:33:00|432.66|430.36|432.66|430.36|432.67|430.37|432.66|430.36|5
1736872700000|2025-01-14 16:38:20|435.67|433.37|435.61|433.31|435.67|433.37|435.58|433.28|14
1736836390000|2025-01-14 06:33:10|432.61|430.31|432.36|430.06|432.61|430.31|432.36|430.06|13
1736872710000|2025-01-14 16:38:30|435.6|433.3|435.67|433.37|435.69|433.39|435.6|433.3|19
1736836400000|2025-01-14 06:33:20|432.34|430.04|432.32|430.02|432.34|430.04|432.32|430.02|5
1736872720000|2025-01-14 16:38:40|435.68|433.38|435.66|433.36|435.73|433.43|435.66|433.36|11
1736836410000|2025-01-14 06:33:30|432.33|430.03|432.34|430.04|432.35|430.05|432.33|430.03|4
1736872730000|2025-01-14 16:38:50|435.67|433.37|435.59|433.29|435.67|433.37|435.54|433.24|17
1736836420000|2025-01-14 06:33:40|432.33|430.03|432.35|430.05|432.38|430.08|432.33|430.03|6
1736872740000|2025-01-14 16:39:00|435.58|433.28|435.49|433.19|435.59|433.29|435.49|433.19|20
1736836430000|2025-01-14 06:33:50|432.36|430.06|432.49|430.19|432.5|430.2|432.36|430.06|12
1736872750000|2025-01-14 16:39:10|435.5|433.2|435.44|433.14|435.5|433.2|435.37|433.07|20
1736836440000|2025-01-14 06:34:00|432.48|430.18|432.45|430.15|432.48|430.18|432.39|430.09|10
1736872760000|2025-01-14 16:39:20|435.45|433.15|435.48|433.18|435.5|433.2|435.44|433.14|18
1736836450000|2025-01-14 06:34:10|432.42|430.12|432.45|430.15|432.46|430.16|432.42|430.12|11
1736872770000|2025-01-14 16:39:30|435.49|433.19|435.51|433.21|435.51|433.21|435.45|433.15|18
1736836460000|2025-01-14 06:34:20|432.48|430.18|432.49|430.19|432.54|430.24|432.48|430.18|12
1736872800000|2025-01-14 16:40:00|435.49|433.19|435.5|433.2|435.5|433.2|435.48|433.18|4
1736836470000|2025-01-14 06:34:30|432.48|430.18|432.54|430.24|432.55|430.25|432.47|430.17|16
1736872810000|2025-01-14 16:40:10|435.51|433.21|435.51|433.21|435.51|433.21|435.5|433.2|3
1736836480000|2025-01-14 06:34:40|432.55|430.25|432.64|430.34|432.64|430.34|432.54|430.24|13
1736872830000|2025-01-14 16:40:30|435.49|433.19|435.51|433.21|435.51|433.21|435.42|433.12|16
1736836490000|2025-01-14 06:34:50|432.63|430.33|432.46|430.16|432.64|430.34|432.46|430.16|11
1736872850000|2025-01-14 16:40:50|435.48|433.18|435.5|433.2|435.5|433.2|435.44|433.14|14
1736872860000|2025-01-14 16:41:00|435.48|433.18|435.39|433.09|435.48|433.18|435.38|433.08|9
1736836500000|2025-01-14 06:35:00|432.45|430.15|432.53|430.23|432.58|430.28|432.4|430.1|21
1736872870000|2025-01-14 16:41:10|435.37|433.07|435.33|433.03|435.41|433.11|435.33|433.03|22
1736836510000|2025-01-14 06:35:10|432.54|430.24|432.54|430.24|432.54|430.24|432.52|430.22|8
1736872880000|2025-01-14 16:41:20|435.34|433.04|435.4|433.1|435.4|433.1|435.23|432.93|27
1736836520000|2025-01-14 06:35:20|432.55|430.25|432.63|430.33|432.63|430.33|432.54|430.24|12
1736872890000|2025-01-14 16:41:30|435.41|433.11|435.4|433.1|435.43|433.13|435.34|433.04|25
1736836530000|2025-01-14 06:35:30|432.62|430.32|432.75|430.45|432.75|430.45|432.62|430.32|16
1736872900000|2025-01-14 16:41:40|435.41|433.11|435.43|433.13|435.43|433.13|435.35|433.05|9
1736836540000|2025-01-14 06:35:40|432.76|430.46|432.84|430.54|432.84|430.54|432.74|430.44|22
1736872910000|2025-01-14 16:41:50|435.4|433.1|435.49|433.19|435.49|433.19|435.4|433.1|21
1736836550000|2025-01-14 06:35:50|432.85|430.55|432.86|430.56|432.88|430.58|432.85|430.55|8
1736872920000|2025-01-14 16:42:00|435.47|433.17|435.42|433.12|435.47|433.17|435.4|433.1|25
1736836560000|2025-01-14 06:36:00|432.85|430.55|432.87|430.57|432.87|430.57|432.85|430.55|3
1736872930000|2025-01-14 16:42:10|435.44|433.14|435.25|432.95|435.44|433.14|435.25|432.95|21
1736836570000|2025-01-14 06:36:10|432.88|430.58|432.87|430.57|432.88|430.58|432.87|430.57|4
1736872940000|2025-01-14 16:42:20|435.27|432.97|435.37|433.07|435.46|433.16|435.27|432.97|25
1736836580000|2025-01-14 06:36:20|432.88|430.58|432.89|430.59|432.89|430.59|432.88|430.58|4
1736872950000|2025-01-14 16:42:30|435.34|433.04|435.32|433.02|435.35|433.05|435.23|432.93|22
1736836590000|2025-01-14 06:36:30|432.94|430.64|432.9|430.6|432.95|430.65|432.89|430.59|7
1736872960000|2025-01-14 16:42:40|435.31|433.01|435.38|433.08|435.38|433.08|435.26|432.96|20
1736836600000|2025-01-14 06:36:40|432.89|430.59|432.8|430.5|432.92|430.62|432.79|430.49|14
1736872970000|2025-01-14 16:42:50|435.36|433.06|435.29|432.99|435.36|433.06|435.29|432.99|19
1736836610000|2025-01-14 06:36:50|432.79|430.49|432.76|430.46|432.79|430.49|432.7|430.4|13
1736872980000|2025-01-14 16:43:00|435.27|432.97|435.27|432.97|435.27|432.97|435.21|432.91|18
1736836620000|2025-01-14 06:37:00|432.77|430.47|432.76|430.46|432.78|430.48|432.76|430.46|7
1736872990000|2025-01-14 16:43:10|435.25|432.95|435.17|432.87|435.27|432.97|435.16|432.86|19
1736836630000|2025-01-14 06:37:10|432.77|430.47|432.78|430.48|432.79|430.49|432.77|430.47|4
1736873000000|2025-01-14 16:43:20|435.19|432.89|435.25|432.95|435.28|432.98|435.18|432.88|24
1736836650000|2025-01-14 06:37:30|432.79|430.49|432.85|430.55|432.86|430.56|432.79|430.49|9
1736873010000|2025-01-14 16:43:30|435.23|432.93|434.95|432.65|435.23|432.93|434.92|432.62|22
1736836660000|2025-01-14 06:37:40|432.86|430.56|432.83|430.53|432.94|430.64|432.82|430.52|15
1736873020000|2025-01-14 16:43:40|434.96|432.66|434.83|432.53|434.96|432.66|434.82|432.52|16
1736836670000|2025-01-14 06:37:50|432.84|430.54|432.86|430.56|432.87|430.57|432.84|430.54|11
1736873030000|2025-01-14 16:43:50|434.81|432.51|434.84|432.54|434.88|432.58|434.81|432.51|10
1736836680000|2025-01-14 06:38:00|432.87|430.57|433.1|430.8|433.11|430.81|432.84|430.54|23
1736873040000|2025-01-14 16:44:00|434.81|432.51|434.63|432.33|434.81|432.51|434.63|432.33|22
1736836690000|2025-01-14 06:38:10|433.11|430.81|433.17|430.87|433.18|430.88|433.09|430.79|20
1736873050000|2025-01-14 16:44:10|434.64|432.34|434.57|432.27|434.72|432.42|434.55|432.25|23
1736836700000|2025-01-14 06:38:20|433.16|430.86|433.13|430.83|433.16|430.86|433.11|430.81|15
1736873060000|2025-01-14 16:44:20|434.56|432.26|434.53|432.23|434.56|432.26|434.41|432.11|19
1736836710000|2025-01-14 06:38:30|433.23|430.93|433.25|430.95|433.27|430.97|433.21|430.91|21
1736873070000|2025-01-14 16:44:30|434.54|432.24|434.56|432.26|434.6|432.3|434.51|432.21|18
1736836720000|2025-01-14 06:38:40|433.24|430.94|433.21|430.91|433.24|430.94|433.19|430.89|7
1736873080000|2025-01-14 16:44:40|434.57|432.27|434.56|432.26|434.57|432.27|434.51|432.21|16
1736836730000|2025-01-14 06:38:50|433.26|430.96|433.19|430.89|433.32|431.02|433.18|430.88|14
1736873090000|2025-01-14 16:44:50|434.57|432.27|434.6|432.3|434.67|432.37|434.55|432.25|21
1736836740000|2025-01-14 06:39:00|433.2|430.9|433.25|430.95|433.27|430.97|433.2|430.9|6
1736873100000|2025-01-14 16:45:00|434.64|432.34|434.95|432.65|434.97|432.67|434.64|432.34|22
1736836750000|2025-01-14 06:39:10|433.26|430.96|433.35|431.05|433.35|431.05|433.26|430.96|12
1736873110000|2025-01-14 16:45:10|434.96|432.66|435.04|432.74|435.06|432.76|434.93|432.63|28
1736836760000|2025-01-14 06:39:20|433.36|431.06|433.39|431.09|433.39|431.09|433.34|431.04|13
1736873120000|2025-01-14 16:45:20|435.05|432.75|434.79|432.49|435.07|432.77|434.72|432.42|25
1736836770000|2025-01-14 06:39:30|433.41|431.11|433.43|431.13|433.44|431.14|433.4|431.1|5
1736873130000|2025-01-14 16:45:30|434.78|432.48|435.2|432.9|435.2|432.9|434.78|432.48|22
1736836780000|2025-01-14 06:39:40|433.44|431.14|433.43|431.13|433.44|431.14|433.42|431.12|18
1736873140000|2025-01-14 16:45:40|435.19|432.89|435.12|432.82|435.19|432.89|435.1|432.8|21
1736836790000|2025-01-14 06:39:50|433.39|431.09|433.41|431.11|433.42|431.12|433.28|430.98|11
1736873150000|2025-01-14 16:45:50|435.06|432.76|434.86|432.56|435.06|432.76|434.86|432.56|13
1736836800000|2025-01-14 06:40:00|433.42|431.12|433.41|431.11|433.42|431.12|433.4|431.1|4
1736873160000|2025-01-14 16:46:00|434.82|432.52|434.8|432.5|434.83|432.53|434.75|432.45|21
1736836810000|2025-01-14 06:40:10|433.42|431.12|433.4|431.1|433.42|431.12|433.39|431.09|3
1736873170000|2025-01-14 16:46:10|434.79|432.49|434.97|432.67|434.97|432.67|434.73|432.43|12
1736836820000|2025-01-14 06:40:20|433.42|431.12|433.42|431.12|433.42|431.12|433.42|431.12|1
1736873180000|2025-01-14 16:46:20|435.09|432.79|435.19|432.89|435.24|432.94|435.09|432.79|24
1736836830000|2025-01-14 06:40:30|433.41|431.11|433.39|431.09|433.41|431.11|433.32|431.02|11
1736873190000|2025-01-14 16:46:30|435.18|432.88|435.12|432.82|435.22|432.92|435.12|432.82|20
1736836840000|2025-01-14 06:40:40|433.38|431.08|433.39|431.09|433.39|431.09|433.38|431.08|2
1736873200000|2025-01-14 16:46:40|435.11|432.81|435.16|432.86|435.2|432.9|435.11|432.81|21
1736836850000|2025-01-14 06:40:50|433.41|431.11|433.36|431.06|433.41|431.11|433.35|431.05|6
1736873210000|2025-01-14 16:46:50|435.17|432.87|435.27|432.97|435.3|433|435.17|432.87|23
1736836860000|2025-01-14 06:41:00|433.37|431.07|433.35|431.05|433.37|431.07|433.35|431.05|3
1736873220000|2025-01-14 16:47:00|435.26|432.96|435.13|432.83|435.28|432.98|435.07|432.77|20
1736836870000|2025-01-14 06:41:10|433.36|431.06|433.39|431.09|433.4|431.1|433.35|431.05|7
1736873230000|2025-01-14 16:47:10|435.14|432.84|435.18|432.88|435.29|432.99|435.14|432.84|29
1736836880000|2025-01-14 06:41:20|433.4|431.1|433.41|431.11|433.46|431.16|433.4|431.1|5
1736873240000|2025-01-14 16:47:20|435.2|432.9|435.18|432.88|435.3|433|435.16|432.86|21
1736836890000|2025-01-14 06:41:30|433.43|431.13|433.45|431.15|433.5|431.2|433.43|431.13|11
1736873250000|2025-01-14 16:47:30|435.17|432.87|435.16|432.86|435.25|432.95|435.15|432.85|20
1736836900000|2025-01-14 06:41:40|433.46|431.16|433.46|431.16|433.46|431.16|433.45|431.15|3
1736873260000|2025-01-14 16:47:40|435.15|432.85|435.19|432.89|435.24|432.94|435.15|432.85|29
1736836910000|2025-01-14 06:41:50|433.45|431.15|433.51|431.21|433.54|431.24|433.45|431.15|8
1736873270000|2025-01-14 16:47:50|435.21|432.91|435.19|432.89|435.22|432.92|435.17|432.87|26
1736836920000|2025-01-14 06:42:00|433.5|431.2|433.52|431.22|433.54|431.24|433.5|431.2|12
1736873280000|2025-01-14 16:48:00|435.2|432.9|435.31|433.01|435.31|433.01|435.17|432.87|20
1736836930000|2025-01-14 06:42:10|433.53|431.23|433.56|431.26|433.56|431.26|433.5|431.2|16
1736873290000|2025-01-14 16:48:10|435.3|433|435.39|433.09|435.4|433.1|435.3|433|24
1736836940000|2025-01-14 06:42:20|433.55|431.25|433.56|431.26|433.56|431.26|433.53|431.23|11
1736873300000|2025-01-14 16:48:20|435.4|433.1|435.47|433.17|435.47|433.17|435.37|433.07|17
1736836950000|2025-01-14 06:42:30|433.57|431.27|433.57|431.27|433.57|431.27|433.57|431.27|1
1736873310000|2025-01-14 16:48:30|435.48|433.18|435.5|433.2|435.5|433.2|435.48|433.18|6
1736836960000|2025-01-14 06:42:40|433.58|431.28|433.57|431.27|433.58|431.28|433.57|431.27|2
1736873330000|2025-01-14 16:48:50|435.49|433.19|435.37|433.07|435.5|433.2|435.35|433.05|18
1736836970000|2025-01-14 06:42:50|433.56|431.26|433.56|431.26|433.56|431.26|433.56|431.26|1
1736873340000|2025-01-14 16:49:00|435.36|433.06|435.39|433.09|435.42|433.12|435.35|433.05|11
1736836980000|2025-01-14 06:43:00|433.57|431.27|433.56|431.26|433.57|431.27|433.56|431.26|2
1736873350000|2025-01-14 16:49:10|435.4|433.1|435.45|433.15|435.49|433.19|435.39|433.09|23
1736836990000|2025-01-14 06:43:10|433.58|431.28|433.58|431.28|433.59|431.29|433.57|431.27|11
1736873360000|2025-01-14 16:49:20|435.46|433.16|435.43|433.13|435.5|433.2|435.43|433.13|9
1736837000000|2025-01-14 06:43:20|433.59|431.29|433.6|431.3|433.6|431.3|433.58|431.28|12
1736873370000|2025-01-14 16:49:30|435.44|433.14|435.33|433.03|435.44|433.14|435.33|433.03|11
1736837060000|2025-01-14 06:44:20|433.57|431.27|433.52|431.22|433.57|431.27|433.5|431.2|6
1736873380000|2025-01-14 16:49:40|435.28|432.98|435.28|432.98|435.31|433.01|435.22|432.92|18
1736837070000|2025-01-14 06:44:30|433.53|431.23|433.53|431.23|433.54|431.24|433.51|431.21|7
1736873390000|2025-01-14 16:49:50|435.29|432.99|435.13|432.83|435.29|432.99|435.09|432.79|11
1736837080000|2025-01-14 06:44:40|433.52|431.22|433.55|431.25|433.55|431.25|433.52|431.22|9
1736837090000|2025-01-14 06:44:50|433.53|431.23|433.56|431.26|433.56|431.26|433.53|431.23|8
1736873400000|2025-01-14 16:50:00|435.11|432.81|435.12|432.82|435.16|432.86|435.1|432.8|15
1736873410000|2025-01-14 16:50:10|435.16|432.86|435.19|432.89|435.22|432.92|435.16|432.86|24
1736837100000|2025-01-14 06:45:00|433.55|431.25|433.57|431.27|433.59|431.29|433.55|431.25|13
1736873420000|2025-01-14 16:50:20|435.2|432.9|435.24|432.94|435.32|433.02|435.17|432.87|19
1736837110000|2025-01-14 06:45:10|433.51|431.21|433.46|431.16|433.51|431.21|433.42|431.12|8
1736873430000|2025-01-14 16:50:30|435.25|432.95|435.38|433.08|435.41|433.11|435.24|432.94|15
1736837120000|2025-01-14 06:45:20|433.45|431.15|433.16|430.86|433.47|431.17|433.14|430.84|17
1736873440000|2025-01-14 16:50:40|435.39|433.09|435.44|433.14|435.45|433.15|435.38|433.08|21
1736837130000|2025-01-14 06:45:30|433.15|430.85|433.03|430.73|433.15|430.85|433.02|430.72|19
1736873450000|2025-01-14 16:50:50|435.43|433.13|435.37|433.07|435.43|433.13|435.32|433.02|12
1736837140000|2025-01-14 06:45:40|433.05|430.75|433.18|430.88|433.19|430.89|433.03|430.73|12
1736873460000|2025-01-14 16:51:00|435.36|433.06|435.36|433.06|435.48|433.18|435.36|433.06|16
1736837150000|2025-01-14 06:45:50|433.17|430.87|433.04|430.74|433.17|430.87|433.04|430.74|11
1736873470000|2025-01-14 16:51:10|435.37|433.07|435.47|433.17|435.47|433.17|435.36|433.06|26
1736837160000|2025-01-14 06:46:00|433.02|430.72|433.02|430.72|433.02|430.72|432.89|430.59|20
1736873480000|2025-01-14 16:51:20|435.46|433.16|435.46|433.16|435.48|433.18|435.44|433.14|15
1736837170000|2025-01-14 06:46:10|433.03|430.73|432.86|430.56|433.05|430.75|432.86|430.56|10
1736873490000|2025-01-14 16:51:30|435.47|433.17|435.5|433.2|435.5|433.2|435.47|433.17|4
1736837180000|2025-01-14 06:46:20|432.85|430.55|432.93|430.63|432.94|430.64|432.8|430.5|17
1736873500000|2025-01-14 16:51:40|435.72|433.42|435.88|433.58|435.9|433.6|435.72|433.42|8
1736837190000|2025-01-14 06:46:30|432.92|430.62|432.75|430.45|432.92|430.62|432.72|430.42|10
1736873510000|2025-01-14 16:51:50|435.85|433.55|435.68|433.38|435.89|433.59|435.66|433.36|21
1736837200000|2025-01-14 06:46:40|432.74|430.44|432.87|430.57|432.87|430.57|432.74|430.44|10
1736873520000|2025-01-14 16:52:00|435.69|433.39|435.75|433.45|435.75|433.45|435.68|433.38|19
1736837210000|2025-01-14 06:46:50|432.91|430.61|432.89|430.59|432.93|430.63|432.89|430.59|11
1736873530000|2025-01-14 16:52:10|435.73|433.43|435.8|433.5|435.85|433.55|435.63|433.33|21
1736837220000|2025-01-14 06:47:00|432.9|430.6|432.89|430.59|432.95|430.65|432.89|430.59|8
1736873540000|2025-01-14 16:52:20|435.81|433.51|435.98|433.68|435.99|433.69|435.81|433.51|20
1736837230000|2025-01-14 06:47:10|432.88|430.58|432.81|430.51|432.88|430.58|432.81|430.51|11
1736873550000|2025-01-14 16:52:30|435.97|433.67|435.93|433.63|435.97|433.67|435.92|433.62|17
1736837240000|2025-01-14 06:47:20|432.79|430.49|432.72|430.42|432.8|430.5|432.72|430.42|9
1736873560000|2025-01-14 16:52:40|435.94|433.64|435.79|433.49|435.96|433.66|435.75|433.45|20
1736837250000|2025-01-14 06:47:30|432.7|430.4|432.81|430.51|432.83|430.53|432.7|430.4|11
1736873570000|2025-01-14 16:52:50|435.81|433.51|435.93|433.63|435.95|433.65|435.81|433.51|14
1736837260000|2025-01-14 06:47:40|432.84|430.54|432.7|430.4|432.84|430.54|432.7|430.4|13
1736873580000|2025-01-14 16:53:00|435.94|433.64|436.02|433.72|436.03|433.73|435.89|433.59|21
1736837270000|2025-01-14 06:47:50|432.69|430.39|432.61|430.31|432.69|430.39|432.59|430.29|11
1736873590000|2025-01-14 16:53:10|436.01|433.71|435.87|433.57|436.01|433.71|435.87|433.57|22
1736873600000|2025-01-14 16:53:20|435.86|433.56|435.71|433.41|435.86|433.56|435.69|433.39|17
1736837280000|2025-01-14 06:48:00|432.6|430.3|432.67|430.37|432.69|430.39|432.6|430.3|6
1736873610000|2025-01-14 16:53:30|435.7|433.4|435.66|433.36|435.71|433.41|435.64|433.34|18
1736837290000|2025-01-14 06:48:10|432.64|430.34|432.66|430.36|432.67|430.37|432.64|430.34|13
1736873620000|2025-01-14 16:53:40|435.67|433.37|435.88|433.58|435.92|433.62|435.67|433.37|22
1736837300000|2025-01-14 06:48:20|432.64|430.34|432.59|430.29|432.64|430.34|432.58|430.28|10
1736873630000|2025-01-14 16:53:50|435.9|433.6|435.93|433.63|435.96|433.66|435.9|433.6|12
1736837310000|2025-01-14 06:48:30|432.5|430.2|432.4|430.1|432.5|430.2|432.39|430.09|15
1736873640000|2025-01-14 16:54:00|435.89|433.59|435.89|433.59|435.91|433.61|435.88|433.58|8
1736837320000|2025-01-14 06:48:40|432.41|430.11|432.31|430.01|432.42|430.12|432.31|430.01|15
1736873650000|2025-01-14 16:54:10|435.87|433.57|436.03|433.73|436.03|433.73|435.83|433.53|17
1736837330000|2025-01-14 06:48:50|432.3|430|432.29|429.99|432.31|430.01|432.25|429.95|16
1736873660000|2025-01-14 16:54:20|436.04|433.74|435.84|433.54|436.04|433.74|435.82|433.52|21
1736837340000|2025-01-14 06:49:00|432.25|429.95|432.29|429.99|432.34|430.04|432.25|429.95|19
1736873670000|2025-01-14 16:54:30|435.86|433.56|435.74|433.44|435.86|433.56|435.72|433.42|14
1736837350000|2025-01-14 06:49:10|432.32|430.02|432.28|429.98|432.33|430.03|432.26|429.96|12
1736873680000|2025-01-14 16:54:40|435.75|433.45|435.68|433.38|435.76|433.46|435.65|433.35|23
1736837360000|2025-01-14 06:49:20|432.36|430.06|432.31|430.01|432.36|430.06|432.3|430|13
1736873690000|2025-01-14 16:54:50|435.69|433.39|435.74|433.44|435.74|433.44|435.69|433.39|23
1736837370000|2025-01-14 06:49:30|432.32|430.02|432.25|429.95|432.32|430.02|432.25|429.95|8
1736873700000|2025-01-14 16:55:00|435.73|433.43|435.79|433.49|435.8|433.5|435.71|433.41|22
1736837380000|2025-01-14 06:49:40|432.26|429.96|432.2|429.9|432.3|430|432.19|429.89|14
1736873710000|2025-01-14 16:55:10|435.78|433.48|436|433.7|436|433.7|435.77|433.47|28
1736837390000|2025-01-14 06:49:50|432.19|429.89|432.28|429.98|432.29|429.99|432.19|429.89|6
1736873720000|2025-01-14 16:55:20|436.02|433.72|436.1|433.8|436.1|433.8|436.01|433.71|14
1736837400000|2025-01-14 06:50:00|432.29|429.99|432.21|429.91|432.29|429.99|432.2|429.9|15
1736873730000|2025-01-14 16:55:30|436.17|433.87|436.16|433.86|436.22|433.92|436.15|433.85|17
1736837410000|2025-01-14 06:50:10|432.22|429.92|432.39|430.09|432.39|430.09|432.22|429.92|10
1736873740000|2025-01-14 16:55:40|436.17|433.87|436.18|433.88|436.22|433.92|436.16|433.86|19
1736837420000|2025-01-14 06:50:20|432.4|430.1|432.53|430.23|432.54|430.24|432.4|430.1|9
1736873750000|2025-01-14 16:55:50|436.19|433.89|436.24|433.94|436.24|433.94|436.12|433.82|13
1736837430000|2025-01-14 06:50:30|432.54|430.24|432.48|430.18|432.55|430.25|432.43|430.13|14
1736873760000|2025-01-14 16:56:00|436.27|433.97|436.34|434.04|436.34|434.04|436.25|433.95|16
1736837440000|2025-01-14 06:50:40|432.5|430.2|432.4|430.1|432.5|430.2|432.4|430.1|14
1736873770000|2025-01-14 16:56:10|436.32|434.02|436.26|433.96|436.34|434.04|436.26|433.96|13
1736837450000|2025-01-14 06:50:50|432.39|430.09|432.47|430.17|432.5|430.2|432.39|430.09|13
1736873780000|2025-01-14 16:56:20|436.28|433.98|436.27|433.97|436.3|434|436.27|433.97|4
1736837460000|2025-01-14 06:51:00|432.46|430.16|432.46|430.16|432.48|430.18|432.45|430.15|16
1736873790000|2025-01-14 16:56:30|436.25|433.95|436.37|434.07|436.42|434.12|436.24|433.94|20
1736837470000|2025-01-14 06:51:10|432.47|430.17|432.39|430.09|432.48|430.18|432.37|430.07|14
1736873800000|2025-01-14 16:56:40|436.36|434.06|436.35|434.05|436.37|434.07|436.33|434.03|12
1736837480000|2025-01-14 06:51:20|432.4|430.1|432.41|430.11|432.46|430.16|432.37|430.07|18
1736873810000|2025-01-14 16:56:50|436.33|434.03|436.25|433.95|436.33|434.03|436.24|433.94|8
1736837490000|2025-01-14 06:51:30|432.44|430.14|432.38|430.08|432.44|430.14|432.38|430.08|17
1736873820000|2025-01-14 16:57:00|436.26|433.96|436.31|434.01|436.37|434.07|436.25|433.95|18
1736837500000|2025-01-14 06:51:40|432.36|430.06|432.42|430.12|432.42|430.12|432.36|430.06|14
1736873830000|2025-01-14 16:57:10|436.29|433.99|436.07|433.77|436.29|433.99|436.02|433.72|24
1736837510000|2025-01-14 06:51:50|432.43|430.13|432.42|430.12|432.44|430.14|432.37|430.07|20
1736873840000|2025-01-14 16:57:20|436.05|433.75|436.26|433.96|436.3|434|436.04|433.74|24
1736837520000|2025-01-14 06:52:00|432.41|430.11|432.37|430.07|432.46|430.16|432.37|430.07|15
1736873850000|2025-01-14 16:57:30|436.27|433.97|436.26|433.96|436.28|433.98|436.16|433.86|18
1736837530000|2025-01-14 06:52:10|432.35|430.05|432.32|430.02|432.41|430.11|432.32|430.02|12
1736873860000|2025-01-14 16:57:40|436.25|433.95|436.19|433.89|436.25|433.95|436.14|433.84|19
1736837540000|2025-01-14 06:52:20|432.31|430.01|432.18|429.88|432.31|430.01|432.17|429.87|14
1736873870000|2025-01-14 16:57:50|436.18|433.88|436.17|433.87|436.19|433.89|436.12|433.82|10
1736837550000|2025-01-14 06:52:30|432.17|429.87|431.98|429.68|432.24|429.94|431.96|429.66|15
1736873880000|2025-01-14 16:58:00|436.18|433.88|436.07|433.77|436.18|433.88|436.03|433.73|15
1736837560000|2025-01-14 06:52:40|431.96|429.66|431.96|429.66|431.96|429.66|431.96|429.66|1
1736873890000|2025-01-14 16:58:10|436.08|433.78|436.29|433.99|436.3|434|436.08|433.78|23
1736837580000|2025-01-14 06:53:00|431.94|429.64|432.02|429.72|432.06|429.76|431.94|429.64|10
1736873900000|2025-01-14 16:58:20|436.28|433.98|436.3|434|436.3|434|436.21|433.91|14
1736837620000|2025-01-14 06:53:40|432.06|429.76|432.05|429.75|432.06|429.76|432.05|429.75|2
1736873910000|2025-01-14 16:58:30|436.39|434.09|436.36|434.06|436.4|434.1|436.35|434.05|20
1736837630000|2025-01-14 06:53:50|432.06|429.76|432.09|429.79|432.09|429.79|432.06|429.76|3
1736873920000|2025-01-14 16:58:40|436.35|434.05|436.72|434.42|436.73|434.43|436.35|434.05|18
1736837640000|2025-01-14 06:54:00|432.08|429.78|432.1|429.8|432.14|429.84|432.04|429.74|14
1736873930000|2025-01-14 16:58:50|436.7|434.4|436.67|434.37|436.73|434.43|436.67|434.37|19
1736837650000|2025-01-14 06:54:10|432.09|429.79|431.96|429.66|432.1|429.8|431.96|429.66|14
1736873940000|2025-01-14 16:59:00|436.62|434.32|436.66|434.36|436.66|434.36|436.57|434.27|19
1736837660000|2025-01-14 06:54:20|431.95|429.65|431.95|429.65|431.95|429.65|431.95|429.65|1
1736873950000|2025-01-14 16:59:10|436.65|434.35|436.7|434.4|436.7|434.4|436.65|434.35|13
1736837670000|2025-01-14 06:54:30|431.94|429.64|431.96|429.66|431.96|429.66|431.94|429.64|9
1736873960000|2025-01-14 16:59:20|436.69|434.39|436.53|434.23|436.69|434.39|436.53|434.23|7
1736873970000|2025-01-14 16:59:30|436.52|434.22|436.53|434.23|436.54|434.24|436.51|434.21|9
1736837700000|2025-01-14 06:55:00|432.01|429.71|432.06|429.76|432.06|429.76|432.01|429.71|3
1736873980000|2025-01-14 16:59:40|436.54|434.24|436.49|434.19|436.54|434.24|436.49|434.19|6
1736837710000|2025-01-14 06:55:10|432.11|429.81|432.1|429.8|432.13|429.83|432.1|429.8|5
1736873990000|2025-01-14 16:59:50|436.48|434.18|436.42|434.12|436.48|434.18|436.4|434.1|11
1736837720000|2025-01-14 06:55:20|432|429.7|431.99|429.69|432|429.7|431.99|429.69|4
1736837730000|2025-01-14 06:55:30|432|429.7|431.99|429.69|432|429.7|431.98|429.68|3
1736874000000|2025-01-14 17:00:00|436.4|434.1|436.27|433.97|436.4|434.1|436.23|433.93|28
1736837740000|2025-01-14 06:55:40|432.07|429.77|432.07|429.77|432.07|429.77|432.07|429.77|1
1736874010000|2025-01-14 17:00:10|436.29|433.99|436.09|433.79|436.3|434|436.07|433.77|25
1736837750000|2025-01-14 06:55:50|432.09|429.79|432.09|429.79|432.1|429.8|432.08|429.78|8
1736874020000|2025-01-14 17:00:20|436.1|433.8|436.03|433.73|436.15|433.85|436|433.7|26
1736837780000|2025-01-14 06:56:20|432.16|429.86|432.16|429.86|432.19|429.89|432.16|429.86|5
1736874030000|2025-01-14 17:00:30|436.05|433.75|435.87|433.57|436.05|433.75|435.87|433.57|23
1736837800000|2025-01-14 06:56:40|432.2|429.9|432.22|429.92|432.22|429.92|432.2|429.9|2
1736874040000|2025-01-14 17:00:40|435.88|433.58|435.72|433.42|435.9|433.6|435.72|433.42|23
1736837810000|2025-01-14 06:56:50|432.2|429.9|432.19|429.89|432.2|429.9|432.17|429.87|4
1736874050000|2025-01-14 17:00:50|435.73|433.43|435.64|433.34|435.73|433.43|435.63|433.33|14
1736837820000|2025-01-14 06:57:00|432.2|429.9|432.27|429.97|432.27|429.97|432.2|429.9|3
1736874060000|2025-01-14 17:01:00|435.63|433.33|435.84|433.54|435.84|433.54|435.5|433.2|16
1736837830000|2025-01-14 06:57:10|432.28|429.98|432.33|430.03|432.35|430.05|432.28|429.98|8
1736874070000|2025-01-14 17:01:10|435.81|433.51|435.87|433.57|435.87|433.57|435.73|433.43|19
1736837840000|2025-01-14 06:57:20|432.32|430.02|432.18|429.88|432.32|430.02|432.17|429.87|12
1736874080000|2025-01-14 17:01:20|435.9|433.6|436.01|433.71|436.04|433.74|435.9|433.6|20
1736837850000|2025-01-14 06:57:30|432.19|429.89|432.2|429.9|432.2|429.9|432.18|429.88|11
1736874090000|2025-01-14 17:01:30|436|433.7|436.1|433.8|436.1|433.8|435.89|433.59|24
1736837860000|2025-01-14 06:57:40|432.18|429.88|432.19|429.89|432.19|429.89|432.18|429.88|4
1736874100000|2025-01-14 17:01:40|436.09|433.79|436.07|433.77|436.1|433.8|436.06|433.76|13
1736837880000|2025-01-14 06:58:00|432.24|429.94|432.24|429.94|432.24|429.94|432.24|429.94|1
1736874110000|2025-01-14 17:01:50|436.06|433.76|436.08|433.78|436.1|433.8|435.99|433.69|15
1736837890000|2025-01-14 06:58:10|432.22|429.92|432.26|429.96|432.26|429.96|432.22|429.92|6
1736874120000|2025-01-14 17:02:00|436.09|433.79|436.08|433.78|436.21|433.91|436.08|433.78|17
1736837900000|2025-01-14 06:58:20|432.24|429.94|432.75|430.45|432.76|430.46|432.24|429.94|14
1736874130000|2025-01-14 17:02:10|436.09|433.79|436.17|433.87|436.19|433.89|436.07|433.77|15
1736837910000|2025-01-14 06:58:30|432.73|430.43|432.63|430.33|432.74|430.44|432.63|430.33|8
1736874140000|2025-01-14 17:02:20|436.16|433.86|436|433.7|436.17|433.87|435.99|433.69|20
1736837920000|2025-01-14 06:58:40|432.59|430.29|432.72|430.42|432.72|430.42|432.59|430.29|14
1736874150000|2025-01-14 17:02:30|436.01|433.71|435.93|433.63|436.01|433.71|435.93|433.63|16
1736837930000|2025-01-14 06:58:50|432.71|430.41|432.81|430.51|432.81|430.51|432.71|430.41|9
1736874160000|2025-01-14 17:02:40|435.92|433.62|435.98|433.68|436.01|433.71|435.92|433.62|13
1736837940000|2025-01-14 06:59:00|432.82|430.52|433.15|430.85|433.15|430.85|432.82|430.52|14
1736874170000|2025-01-14 17:02:50|435.99|433.69|435.99|433.69|435.99|433.69|435.97|433.67|11
1736837950000|2025-01-14 06:59:10|433.13|430.83|433.12|430.82|433.15|430.85|433.12|430.82|11
1736874180000|2025-01-14 17:03:00|435.98|433.68|435.96|433.66|435.98|433.68|435.89|433.59|23
1736837960000|2025-01-14 06:59:20|433.11|430.81|433.07|430.77|433.11|430.81|432.99|430.69|10
1736874190000|2025-01-14 17:03:10|435.95|433.65|435.94|433.64|435.95|433.65|435.92|433.62|14
1736837970000|2025-01-14 06:59:30|433.08|430.78|433.11|430.81|433.13|430.83|433.07|430.77|14
1736874200000|2025-01-14 17:03:20|435.96|433.66|435.94|433.64|436|433.7|435.94|433.64|14
1736837980000|2025-01-14 06:59:40|433.12|430.82|433.09|430.79|433.12|430.82|433.06|430.76|8
1736874210000|2025-01-14 17:03:30|435.93|433.63|435.8|433.5|435.93|433.63|435.77|433.47|23
1736837990000|2025-01-14 06:59:50|433.08|430.78|433.13|430.83|433.15|430.85|433.07|430.77|10
1736874220000|2025-01-14 17:03:40|435.77|433.47|435.75|433.45|435.79|433.49|435.72|433.42|16
1736838000000|2025-01-14 07:00:00|433.17|430.87|433.13|430.83|433.25|430.95|433.07|430.77|18
1736874230000|2025-01-14 17:03:50|435.77|433.47|435.58|433.28|435.77|433.47|435.56|433.26|24
1736838010000|2025-01-14 07:00:10|433.19|430.89|433.28|430.98|433.28|430.98|433.15|430.85|20
1736874240000|2025-01-14 17:04:00|435.59|433.29|435.46|433.16|435.6|433.3|435.45|433.15|15
1736838020000|2025-01-14 07:00:20|433.3|431|433.41|431.11|433.42|431.12|433.3|431|21
1736874250000|2025-01-14 17:04:10|435.44|433.14|435.58|433.28|435.59|433.29|435.43|433.13|17
1736838030000|2025-01-14 07:00:30|433.4|431.1|433.4|431.1|433.4|431.1|433.4|431.1|1
1736874260000|2025-01-14 17:04:20|435.56|433.26|435.54|433.24|435.56|433.26|435.51|433.21|9
1736838040000|2025-01-14 07:00:40|433.36|431.06|433.35|431.05|433.36|431.06|433.25|430.95|12
1736874270000|2025-01-14 17:04:30|435.53|433.23|435.79|433.49|435.83|433.53|435.53|433.23|16
1736838050000|2025-01-14 07:00:50|433.37|431.07|433.42|431.12|433.44|431.14|433.34|431.04|15
1736874280000|2025-01-14 17:04:40|435.78|433.48|435.8|433.5|435.84|433.54|435.78|433.48|18
1736838060000|2025-01-14 07:01:00|433.43|431.13|433.56|431.26|433.58|431.28|433.41|431.11|20
1736874290000|2025-01-14 17:04:50|435.79|433.49|435.89|433.59|435.95|433.65|435.79|433.49|20
1736838070000|2025-01-14 07:01:10|433.57|431.27|433.43|431.13|433.58|431.28|433.43|431.13|25
1736874300000|2025-01-14 17:05:00|435.88|433.58|435.99|433.69|436.15|433.85|435.88|433.58|21
1736838080000|2025-01-14 07:01:20|433.39|431.09|433.23|430.93|433.39|431.09|433.2|430.9|14
1736874310000|2025-01-14 17:05:10|436|433.7|435.99|433.69|436.04|433.74|435.93|433.63|17
1736838090000|2025-01-14 07:01:30|433.2|430.9|433.2|430.9|433.26|430.96|433.17|430.87|18
1736874320000|2025-01-14 17:05:20|435.98|433.68|435.97|433.67|435.98|433.68|435.92|433.62|17
1736838100000|2025-01-14 07:01:40|433.26|430.96|433.18|430.88|433.3|431|433.18|430.88|16
1736874330000|2025-01-14 17:05:30|435.98|433.68|435.94|433.64|435.98|433.68|435.94|433.64|16
1736838110000|2025-01-14 07:01:50|433.17|430.87|433.1|430.8|433.17|430.87|433.06|430.76|7
1736874340000|2025-01-14 17:05:40|435.93|433.63|435.95|433.65|435.95|433.65|435.85|433.55|20
1736838120000|2025-01-14 07:02:00|433.12|430.82|433.15|430.85|433.16|430.86|433.05|430.75|22
1736874350000|2025-01-14 17:05:50|435.96|433.66|435.89|433.59|435.96|433.66|435.88|433.58|15
1736838130000|2025-01-14 07:02:10|433.16|430.86|433.18|430.88|433.25|430.95|433.16|430.86|19
1736874360000|2025-01-14 17:06:00|435.91|433.61|435.76|433.46|435.99|433.69|435.76|433.46|19
1736838140000|2025-01-14 07:02:20|433.17|430.87|433.24|430.94|433.24|430.94|433.15|430.85|11
1736874370000|2025-01-14 17:06:10|435.77|433.47|435.81|433.51|435.84|433.54|435.74|433.44|24
1736874380000|2025-01-14 17:06:20|435.79|433.49|435.76|433.46|435.81|433.51|435.76|433.46|18
1736838150000|2025-01-14 07:02:30|433.25|430.95|433.28|430.98|433.29|430.99|433.25|430.95|15
1736874390000|2025-01-14 17:06:30|435.81|433.51|435.8|433.5|435.81|433.51|435.76|433.46|16
1736874400000|2025-01-14 17:06:40|435.92|433.62|436.15|433.85|436.15|433.85|435.92|433.62|9
1736838160000|2025-01-14 07:02:40|433.26|430.96|433.25|430.95|433.26|430.96|433.18|430.88|8
1736874410000|2025-01-14 17:06:50|436.14|433.84|436.15|433.85|436.16|433.86|436.11|433.81|9
1736838170000|2025-01-14 07:02:50|433.26|430.96|433.25|430.95|433.26|430.96|433.25|430.95|4
1736874420000|2025-01-14 17:07:00|436.17|433.87|436.31|434.01|436.34|434.04|436.17|433.87|5
1736838180000|2025-01-14 07:03:00|433.23|430.93|433.58|431.28|433.59|431.29|433.23|430.93|12
1736874430000|2025-01-14 17:07:10|436.32|434.02|436.51|434.21|436.51|434.21|436.32|434.02|13
1736838190000|2025-01-14 07:03:10|433.57|431.27|433.36|431.06|433.57|431.27|433.36|431.06|20
1736874440000|2025-01-14 17:07:20|436.52|434.22|436.51|434.21|436.53|434.23|436.51|434.21|4
1736838200000|2025-01-14 07:03:20|433.33|431.03|433.59|431.29|433.59|431.29|433.33|431.03|17
1736874450000|2025-01-14 17:07:30|436.5|434.2|436.64|434.34|436.64|434.34|436.5|434.2|7
1736838210000|2025-01-14 07:03:30|433.57|431.27|433.58|431.28|433.59|431.29|433.57|431.27|4
1736874460000|2025-01-14 17:07:40|436.63|434.33|436.72|434.42|436.72|434.42|436.61|434.31|9
1736838230000|2025-01-14 07:03:50|433.59|431.29|433.59|431.29|433.59|431.29|433.59|431.29|1
1736874470000|2025-01-14 17:07:50|436.73|434.43|436.95|434.65|436.97|434.67|436.73|434.43|11
1736838240000|2025-01-14 07:04:00|433.51|431.21|433.55|431.25|433.55|431.25|433.29|430.99|18
1736874480000|2025-01-14 17:08:00|436.96|434.66|436.88|434.58|436.96|434.66|436.8|434.5|22
1736838250000|2025-01-14 07:04:10|433.56|431.26|433.39|431.09|433.57|431.27|433.38|431.08|16
1736874490000|2025-01-14 17:08:10|436.89|434.59|436.97|434.67|436.99|434.69|436.86|434.56|12
1736838260000|2025-01-14 07:04:20|433.35|431.05|433.54|431.24|433.56|431.26|433.34|431.04|25
1736874500000|2025-01-14 17:08:20|436.87|434.57|436.73|434.43|436.87|434.57|436.69|434.39|20
1736838270000|2025-01-14 07:04:30|433.53|431.23|434.32|432.02|434.33|432.03|433.53|431.23|19
1736874510000|2025-01-14 17:08:30|436.75|434.45|436.69|434.39|436.75|434.45|436.67|434.37|18
1736838280000|2025-01-14 07:04:40|434.31|432.01|434.12|431.82|434.45|432.15|434.1|431.8|24
1736874520000|2025-01-14 17:08:40|436.7|434.4|436.9|434.6|436.93|434.63|436.69|434.39|19
1736838290000|2025-01-14 07:04:50|434.13|431.83|434.21|431.91|434.35|432.05|434.13|431.83|22
1736874530000|2025-01-14 17:08:50|436.91|434.61|436.93|434.63|436.96|434.66|436.91|434.61|7
1736838300000|2025-01-14 07:05:00|434.19|431.89|434.37|432.07|434.38|432.08|434.09|431.79|22
1736874540000|2025-01-14 17:09:00|436.95|434.65|436.95|434.65|436.96|434.66|436.9|434.6|15
1736838310000|2025-01-14 07:05:10|434.38|432.08|434.5|432.2|434.5|432.2|434.38|432.08|25
1736874550000|2025-01-14 17:09:10|436.93|434.63|436.94|434.64|436.96|434.66|436.92|434.62|21
1736838320000|2025-01-14 07:05:20|434.49|432.19|434.65|432.35|434.65|432.35|434.48|432.18|20
1736874560000|2025-01-14 17:09:20|436.92|434.62|436.93|434.63|436.95|434.65|436.9|434.6|28
1736838330000|2025-01-14 07:05:30|434.61|432.31|434.15|431.85|434.61|432.31|434.15|431.85|21
1736874570000|2025-01-14 17:09:30|436.94|434.64|437|434.7|437.02|434.72|436.9|434.6|14
1736838340000|2025-01-14 07:05:40|434.1|431.8|434.2|431.9|434.26|431.96|434.07|431.77|23
1736874580000|2025-01-14 17:09:40|436.98|434.68|437.01|434.71|437.02|434.72|436.97|434.67|10
1736838350000|2025-01-14 07:05:50|434.19|431.89|434.24|431.94|434.25|431.95|434.07|431.77|17
1736874590000|2025-01-14 17:09:50|437|434.7|436.96|434.66|437.01|434.71|436.95|434.65|11
1736838360000|2025-01-14 07:06:00|434.25|431.95|434.28|431.98|434.39|432.09|434.24|431.94|23
1736874600000|2025-01-14 17:10:00|436.95|434.65|437.06|434.76|437.07|434.77|436.95|434.65|21
1736838370000|2025-01-14 07:06:10|434.32|432.02|434.32|432.02|434.35|432.05|434.32|432.02|11
1736874610000|2025-01-14 17:10:10|437.07|434.77|437.06|434.76|437.13|434.83|437.06|434.76|15
1736838380000|2025-01-14 07:06:20|434.33|432.03|434.31|432.01|434.34|432.04|434.29|431.99|13
1736874620000|2025-01-14 17:10:20|437.05|434.75|436.9|434.6|437.05|434.75|436.88|434.58|19
1736838390000|2025-01-14 07:06:30|434.3|432|434.18|431.88|434.3|432|434.18|431.88|10
1736874630000|2025-01-14 17:10:30|436.89|434.59|436.86|434.56|436.89|434.59|436.86|434.56|24
1736838400000|2025-01-14 07:06:40|434.17|431.87|434.14|431.84|434.17|431.87|434.04|431.74|11
1736874640000|2025-01-14 17:10:40|436.87|434.57|436.74|434.44|436.88|434.58|436.73|434.43|11
1736838410000|2025-01-14 07:06:50|434.13|431.83|434.24|431.94|434.24|431.94|434.13|431.83|15
1736874650000|2025-01-14 17:10:50|436.73|434.43|436.48|434.18|436.74|434.44|436.46|434.16|26
1736838420000|2025-01-14 07:07:00|434.23|431.93|434.35|432.05|434.39|432.09|434.23|431.93|17
1736874660000|2025-01-14 17:11:00|436.49|434.19|436.59|434.29|436.61|434.31|436.49|434.19|13
1736838430000|2025-01-14 07:07:10|434.27|431.97|434.34|432.04|434.34|432.04|434.27|431.97|7
1736874670000|2025-01-14 17:11:10|436.58|434.28|436.65|434.35|436.68|434.38|436.57|434.27|13
1736838440000|2025-01-14 07:07:20|434.33|432.03|434.2|431.9|434.33|432.03|434.19|431.89|11
1736874680000|2025-01-14 17:11:20|436.64|434.34|436.88|434.58|436.88|434.58|436.61|434.31|22
1736838450000|2025-01-14 07:07:30|434.19|431.89|434.29|431.99|434.29|431.99|434.17|431.87|19
1736874690000|2025-01-14 17:11:30|436.85|434.55|436.92|434.62|436.92|434.62|436.85|434.55|13
1736838460000|2025-01-14 07:07:40|434.26|431.96|434.33|432.03|434.33|432.03|434.26|431.96|10
1736874700000|2025-01-14 17:11:40|436.9|434.6|436.85|434.55|436.95|434.65|436.85|434.55|23
1736838470000|2025-01-14 07:07:50|434.32|432.02|434.33|432.03|434.33|432.03|434.32|432.02|6
1736874710000|2025-01-14 17:11:50|436.87|434.57|436.86|434.56|436.87|434.57|436.84|434.54|19
1736838480000|2025-01-14 07:08:00|434.32|432.02|434.32|432.02|434.36|432.06|434.32|432.02|9
1736874720000|2025-01-14 17:12:00|436.84|434.54|436.95|434.65|436.97|434.67|436.84|434.54|16
1736838490000|2025-01-14 07:08:10|434.23|431.93|434.21|431.91|434.28|431.98|434.16|431.86|18
1736874730000|2025-01-14 17:12:10|436.96|434.66|437.08|434.78|437.15|434.85|436.94|434.64|18
1736838500000|2025-01-14 07:08:20|434.22|431.92|434.17|431.87|434.23|431.93|434.12|431.82|10
1736874740000|2025-01-14 17:12:20|437.06|434.76|436.89|434.59|437.06|434.76|436.87|434.57|21
1736838510000|2025-01-14 07:08:30|434.1|431.8|434.05|431.75|434.13|431.83|433.97|431.67|20
1736874750000|2025-01-14 17:12:30|436.88|434.58|437.11|434.81|437.13|434.83|436.88|434.58|17
1736838520000|2025-01-14 07:08:40|434.06|431.76|433.79|431.49|434.06|431.76|433.78|431.48|28
1736874760000|2025-01-14 17:12:40|437.12|434.82|437.09|434.79|437.12|434.82|437.01|434.71|22
1736838530000|2025-01-14 07:08:50|433.78|431.48|433.78|431.48|433.79|431.49|433.77|431.47|11
1736874770000|2025-01-14 17:12:50|437.07|434.77|437.06|434.76|437.09|434.79|437.02|434.72|18
1736838540000|2025-01-14 07:09:00|433.77|431.47|433.83|431.53|433.92|431.62|433.77|431.47|13
1736874780000|2025-01-14 17:13:00|437.04|434.74|436.96|434.66|437.05|434.75|436.91|434.61|15
1736838550000|2025-01-14 07:09:10|433.85|431.55|433.98|431.68|433.99|431.69|433.85|431.55|13
1736874790000|2025-01-14 17:13:10|436.97|434.67|436.91|434.61|436.98|434.68|436.91|434.61|23
1736838560000|2025-01-14 07:09:20|433.99|431.69|434.01|431.71|434.02|431.72|433.99|431.69|9
1736874800000|2025-01-14 17:13:20|436.92|434.62|436.92|434.62|436.93|434.63|436.9|434.6|10
1736838570000|2025-01-14 07:09:30|434.02|431.72|434.34|432.04|434.34|432.04|434.01|431.71|19
1736874810000|2025-01-14 17:13:30|436.93|434.63|437.06|434.76|437.06|434.76|436.93|434.63|13
1736838580000|2025-01-14 07:09:40|434.33|432.03|434.46|432.16|434.51|432.21|434.33|432.03|30
1736874820000|2025-01-14 17:13:40|437.09|434.79|437.34|435.04|437.34|435.04|437.08|434.78|14
1736838590000|2025-01-14 07:09:50|434.44|432.14|434.46|432.16|434.47|432.17|434.41|432.11|6
1736874830000|2025-01-14 17:13:50|437.35|435.05|437.62|435.32|437.62|435.32|437.33|435.03|15
1736838600000|2025-01-14 07:10:00|434.45|432.15|434.49|432.19|434.5|432.2|434.45|432.15|15
1736874840000|2025-01-14 17:14:00|437.63|435.33|437.68|435.38|437.71|435.41|437.63|435.33|11
1736838610000|2025-01-14 07:10:10|434.48|432.18|434.46|432.16|434.5|432.2|434.46|432.16|19
1736874850000|2025-01-14 17:14:10|437.7|435.4|437.55|435.25|437.75|435.45|437.53|435.23|18
1736838620000|2025-01-14 07:10:20|434.47|432.17|434.68|432.38|434.68|432.38|434.47|432.17|13
1736874860000|2025-01-14 17:14:20|437.51|435.21|437.52|435.22|437.56|435.26|437.5|435.2|17
1736838630000|2025-01-14 07:10:30|434.67|432.37|434.68|432.38|434.68|432.38|434.67|432.37|2
1736874870000|2025-01-14 17:14:30|437.51|435.21|437.51|435.21|437.53|435.23|437.48|435.18|19
1736838640000|2025-01-14 07:10:40|434.69|432.39|434.69|432.39|434.7|432.4|434.69|432.39|3
1736874880000|2025-01-14 17:14:40|437.53|435.23|437.58|435.28|437.61|435.31|437.53|435.23|18
1736838650000|2025-01-14 07:10:50|434.68|432.38|434.66|432.36|434.68|432.38|434.66|432.36|2
1736874890000|2025-01-14 17:14:50|437.57|435.27|437.57|435.27|437.63|435.33|437.55|435.25|15
1736838660000|2025-01-14 07:11:00|434.46|432.16|434.22|431.92|434.46|432.16|434.22|431.92|3
1736874900000|2025-01-14 17:15:00|437.56|435.26|437.46|435.16|437.57|435.27|437.44|435.14|12
1736838670000|2025-01-14 07:11:10|434.21|431.91|434.06|431.76|434.21|431.91|434.03|431.73|21
1736874910000|2025-01-14 17:15:10|437.47|435.17|437.58|435.28|437.61|435.31|437.45|435.15|15
1736838680000|2025-01-14 07:11:20|434.03|431.73|434.08|431.78|434.08|431.78|434.03|431.73|15
1736874920000|2025-01-14 17:15:20|437.59|435.29|437.5|435.2|437.59|435.29|437.49|435.19|17
1736838690000|2025-01-14 07:11:30|434.06|431.76|434.04|431.74|434.1|431.8|434.04|431.74|12
1736874930000|2025-01-14 17:15:30|437.46|435.16|437.33|435.03|437.46|435.16|437.32|435.02|13
1736838700000|2025-01-14 07:11:40|434.07|431.77|434.13|431.83|434.14|431.84|433.99|431.69|15
1736874940000|2025-01-14 17:15:40|437.34|435.04|437.25|434.95|437.38|435.08|437.25|434.95|12
1736838710000|2025-01-14 07:11:50|433.98|431.68|434.06|431.76|434.06|431.76|433.97|431.67|9
1736874950000|2025-01-14 17:15:50|437.24|434.94|437.29|434.99|437.29|434.99|437.16|434.86|17
1736838730000|2025-01-14 07:12:10|434.04|431.74|433.92|431.62|434.04|431.74|433.91|431.61|11
1736874960000|2025-01-14 17:16:00|437.28|434.98|437.25|434.95|437.28|434.98|437.24|434.94|17
1736838740000|2025-01-14 07:12:20|433.91|431.61|433.88|431.58|433.91|431.61|433.86|431.56|6
1736874970000|2025-01-14 17:16:10|437.28|434.98|437.4|435.1|437.4|435.1|437.26|434.96|12
1736838750000|2025-01-14 07:12:30|433.95|431.65|433.96|431.66|433.99|431.69|433.94|431.64|13
1736874980000|2025-01-14 17:16:20|437.41|435.11|437.53|435.23|437.53|435.23|437.41|435.11|12
1736838770000|2025-01-14 07:12:50|433.97|431.67|433.98|431.68|433.98|431.68|433.97|431.67|2
1736874990000|2025-01-14 17:16:30|437.64|435.34|437.7|435.4|437.7|435.4|437.64|435.34|8
1736838840000|2025-01-14 07:14:00|433.94|431.64|433.97|431.67|433.97|431.67|433.94|431.64|2
1736875000000|2025-01-14 17:16:40|437.68|435.38|437.79|435.49|437.79|435.49|437.68|435.38|7
1736838850000|2025-01-14 07:14:10|433.96|431.66|433.98|431.68|433.98|431.68|433.95|431.65|7
1736875010000|2025-01-14 17:16:50|437.89|435.59|437.87|435.57|437.93|435.63|437.87|435.57|16
1736838880000|2025-01-14 07:14:40|433.95|431.65|433.91|431.61|433.95|431.65|433.89|431.59|4
1736875020000|2025-01-14 17:17:00|437.76|435.46|437.92|435.62|437.94|435.64|437.76|435.46|26
1736838890000|2025-01-14 07:14:50|433.9|431.6|433.85|431.55|433.9|431.6|433.82|431.52|6
1736875030000|2025-01-14 17:17:10|437.91|435.61|438|435.7|438|435.7|437.9|435.6|17
1736838900000|2025-01-14 07:15:00|433.87|431.57|433.75|431.45|433.92|431.62|433.75|431.45|16
1736875040000|2025-01-14 17:17:20|437.97|435.67|437.98|435.68|438|435.7|437.97|435.67|8
1736838910000|2025-01-14 07:15:10|433.76|431.46|433.77|431.47|433.77|431.47|433.76|431.46|2
1736875050000|2025-01-14 17:17:30|437.97|435.67|437.98|435.68|437.98|435.68|437.97|435.67|2
1736838920000|2025-01-14 07:15:20|433.93|431.63|433.93|431.63|433.94|431.64|433.92|431.62|5
1736875060000|2025-01-14 17:17:40|438|435.7|437.95|435.65|438|435.7|437.94|435.64|15
1736838930000|2025-01-14 07:15:30|433.94|431.64|433.94|431.64|433.94|431.64|433.92|431.62|4
1736875070000|2025-01-14 17:17:50|437.98|435.68|437.98|435.68|437.99|435.69|437.98|435.68|5
1736838940000|2025-01-14 07:15:40|433.93|431.63|433.81|431.51|433.96|431.66|433.8|431.5|16
1736875080000|2025-01-14 17:18:00|437.94|435.64|438|435.7|438|435.7|437.89|435.59|19
1736838950000|2025-01-14 07:15:50|433.83|431.53|433.84|431.54|433.85|431.55|433.81|431.51|8
1736875090000|2025-01-14 17:18:10|437.99|435.69|438|435.7|438|435.7|437.99|435.69|2
1736838960000|2025-01-14 07:16:00|433.82|431.52|433.72|431.42|433.83|431.53|433.72|431.42|16
1736875100000|2025-01-14 17:18:20|437.99|435.69|438|435.7|438|435.7|437.99|435.69|2
1736838970000|2025-01-14 07:16:10|433.77|431.47|433.64|431.34|433.77|431.47|433.64|431.34|17
1736875140000|2025-01-14 17:19:00|437.93|435.63|437.81|435.51|437.94|435.64|437.79|435.49|10
1736838980000|2025-01-14 07:16:20|433.63|431.33|433.62|431.32|433.64|431.34|433.61|431.31|15
1736875150000|2025-01-14 17:19:10|437.8|435.5|437.76|435.46|437.83|435.53|437.76|435.46|12
1736838990000|2025-01-14 07:16:30|433.63|431.33|433.75|431.45|433.75|431.45|433.63|431.33|5
1736875160000|2025-01-14 17:19:20|437.73|435.43|437.55|435.25|437.76|435.46|437.55|435.25|19
1736839000000|2025-01-14 07:16:40|433.74|431.44|433.72|431.42|433.75|431.45|433.72|431.42|12
1736875170000|2025-01-14 17:19:30|437.52|435.22|437.39|435.09|437.52|435.22|437.37|435.07|12
1736839010000|2025-01-14 07:16:50|433.73|431.43|433.77|431.47|433.8|431.5|433.72|431.42|11
1736875180000|2025-01-14 17:19:40|437.42|435.12|437.4|435.1|437.46|435.16|437.38|435.08|19
1736839020000|2025-01-14 07:17:00|433.76|431.46|433.61|431.31|433.77|431.47|433.61|431.31|13
1736875190000|2025-01-14 17:19:50|437.38|435.08|437.45|435.15|437.45|435.15|437.34|435.04|9
1736875200000|2025-01-14 17:20:00|437.44|435.14|437.44|435.14|437.47|435.17|437.43|435.13|17
1736839030000|2025-01-14 07:17:10|433.59|431.29|433.29|430.99|433.59|431.29|433.28|430.98|26
1736875210000|2025-01-14 17:20:10|437.4|435.1|437.12|434.82|437.4|435.1|437.12|434.82|16
1736839040000|2025-01-14 07:17:20|433.26|430.96|433.49|431.19|433.51|431.21|433.26|430.96|13
1736875220000|2025-01-14 17:20:20|437.11|434.81|437.2|434.9|437.2|434.9|437.11|434.81|7
1736875240000|2025-01-14 17:20:40|437.18|434.88|437.16|434.86|437.18|434.88|437.16|434.86|18
1736839050000|2025-01-14 07:17:30|433.48|431.18|433.36|431.06|433.48|431.18|433.36|431.06|19
1736875250000|2025-01-14 17:20:50|437.15|434.85|437.05|434.75|437.16|434.86|436.99|434.69|19
1736839060000|2025-01-14 07:17:40|433.38|431.08|433.55|431.25|433.57|431.27|433.38|431.08|15
1736875260000|2025-01-14 17:21:00|437.09|434.79|436.53|434.23|437.09|434.79|436.53|434.23|25
1736875270000|2025-01-14 17:21:10|436.51|434.21|436.45|434.15|436.51|434.21|436.39|434.09|23
1736839070000|2025-01-14 07:17:50|433.57|431.27|433.57|431.27|433.57|431.27|433.57|431.27|1
1736875280000|2025-01-14 17:21:20|436.46|434.16|436.43|434.13|436.53|434.23|436.39|434.09|23
1736839080000|2025-01-14 07:18:00|433.55|431.25|433.56|431.26|433.61|431.31|433.55|431.25|16
1736875290000|2025-01-14 17:21:30|436.41|434.11|436.55|434.25|436.61|434.31|436.38|434.08|13
1736875300000|2025-01-14 17:21:40|436.53|434.23|436.48|434.18|436.53|434.23|436.39|434.09|14
1736839090000|2025-01-14 07:18:10|433.57|431.27|433.72|431.42|433.74|431.44|433.57|431.27|19
1736875310000|2025-01-14 17:21:50|436.49|434.19|436.54|434.24|436.64|434.34|436.49|434.19|17
1736839100000|2025-01-14 07:18:20|433.74|431.44|433.68|431.38|433.74|431.44|433.68|431.38|8
1736875320000|2025-01-14 17:22:00|436.52|434.22|436.31|434.01|436.55|434.25|436.31|434.01|24
1736839110000|2025-01-14 07:18:30|433.63|431.33|433.51|431.21|433.7|431.4|433.49|431.19|18
1736875330000|2025-01-14 17:22:10|436.32|434.02|436.35|434.05|436.37|434.07|436.3|434|24
1736839120000|2025-01-14 07:18:40|433.52|431.22|433.55|431.25|433.67|431.37|433.52|431.22|16
1736875340000|2025-01-14 17:22:20|436.34|434.04|436.29|433.99|436.48|434.18|436.26|433.96|21
1736875350000|2025-01-14 17:22:30|436.26|433.96|436.26|433.96|436.28|433.98|436.2|433.9|19
1736839130000|2025-01-14 07:18:50|433.56|431.26|433.5|431.2|433.56|431.26|433.5|431.2|5
1736875360000|2025-01-14 17:22:40|436.23|433.93|436.21|433.91|436.23|433.93|436.21|433.91|5
1736839140000|2025-01-14 07:19:00|433.49|431.19|433.78|431.48|433.85|431.55|433.49|431.19|15
1736875370000|2025-01-14 17:22:50|436.23|433.93|436.28|433.98|436.3|434|436.23|433.93|15
1736839150000|2025-01-14 07:19:10|433.71|431.41|433.65|431.35|433.71|431.41|433.65|431.35|13
1736875380000|2025-01-14 17:23:00|436.29|433.99|436.3|434|436.33|434.03|436.26|433.96|15
1736839160000|2025-01-14 07:19:20|433.59|431.29|433.55|431.25|433.6|431.3|433.53|431.23|16
1736875390000|2025-01-14 17:23:10|436.29|433.99|436.27|433.97|436.34|434.04|436.27|433.97|15
1736839170000|2025-01-14 07:19:30|433.54|431.24|433.54|431.24|433.56|431.26|433.54|431.24|10
1736875400000|2025-01-14 17:23:20|436.28|433.98|436.27|433.97|436.31|434.01|436.26|433.96|13
1736839180000|2025-01-14 07:19:40|433.53|431.23|433.52|431.22|433.54|431.24|433.5|431.2|5
1736875410000|2025-01-14 17:23:30|436.28|433.98|436.47|434.17|436.47|434.17|436.28|433.98|22
1736839190000|2025-01-14 07:19:50|433.57|431.27|433.58|431.28|433.6|431.3|433.56|431.26|13
1736875420000|2025-01-14 17:23:40|436.46|434.16|436.36|434.06|436.47|434.17|436.35|434.05|18
1736875430000|2025-01-14 17:23:50|436.38|434.08|436.41|434.11|436.46|434.16|436.38|434.08|13
1736839200000|2025-01-14 07:20:00|433.57|431.27|433.59|431.29|433.59|431.29|433.55|431.25|6
1736875440000|2025-01-14 17:24:00|436.4|434.1|436.64|434.34|436.65|434.35|436.4|434.1|20
1736839210000|2025-01-14 07:20:10|433.55|431.25|433.49|431.19|433.57|431.27|433.49|431.19|6
1736875450000|2025-01-14 17:24:10|436.63|434.33|436.63|434.33|436.63|434.33|436.62|434.32|17
1736839220000|2025-01-14 07:20:20|433.53|431.23|433.7|431.4|433.72|431.42|433.53|431.23|11
1736875460000|2025-01-14 17:24:20|436.67|434.37|436.65|434.35|436.67|434.37|436.64|434.34|5
1736839230000|2025-01-14 07:20:30|433.69|431.39|433.73|431.43|433.74|431.44|433.69|431.39|17
1736875470000|2025-01-14 17:24:30|436.64|434.34|436.57|434.27|436.64|434.34|436.55|434.25|8
1736839240000|2025-01-14 07:20:40|433.72|431.42|433.79|431.49|433.81|431.51|433.71|431.41|20
1736875480000|2025-01-14 17:24:40|436.58|434.28|436.76|434.46|436.77|434.47|436.58|434.28|14
1736839250000|2025-01-14 07:20:50|433.81|431.51|433.96|431.66|433.99|431.69|433.78|431.48|21
1736875490000|2025-01-14 17:24:50|436.73|434.43|436.86|434.56|436.9|434.6|436.71|434.41|17
1736839260000|2025-01-14 07:21:00|433.97|431.67|433.81|431.51|433.97|431.67|433.8|431.5|20
1736839270000|2025-01-14 07:21:10|433.82|431.52|433.69|431.39|433.86|431.56|433.68|431.38|20
1736875500000|2025-01-14 17:25:00|436.85|434.55|436.74|434.44|436.87|434.57|436.74|434.44|14
1736839280000|2025-01-14 07:21:20|433.68|431.38|433.58|431.28|433.69|431.39|433.58|431.28|13
1736875510000|2025-01-14 17:25:10|436.73|434.43|436.81|434.51|436.83|434.53|436.73|434.43|13
1736839290000|2025-01-14 07:21:30|433.59|431.29|433.54|431.24|433.59|431.29|433.52|431.22|14
1736875520000|2025-01-14 17:25:20|436.8|434.5|436.85|434.55|436.86|434.56|436.79|434.49|20
1736839300000|2025-01-14 07:21:40|433.53|431.23|433.66|431.36|433.66|431.36|433.49|431.19|5
1736875530000|2025-01-14 17:25:30|436.84|434.54|436.67|434.37|436.87|434.57|436.64|434.34|17
1736839310000|2025-01-14 07:21:50|433.64|431.34|433.49|431.19|433.64|431.34|433.49|431.19|5
1736875540000|2025-01-14 17:25:40|436.68|434.38|436.74|434.44|436.74|434.44|436.6|434.3|19
1736839320000|2025-01-14 07:22:00|433.5|431.2|433.6|431.3|433.62|431.32|433.5|431.2|21
1736875550000|2025-01-14 17:25:50|436.73|434.43|436.72|434.42|436.74|434.44|436.71|434.41|6
1736839330000|2025-01-14 07:22:10|433.59|431.29|433.7|431.4|433.74|431.44|433.58|431.28|18
1736875560000|2025-01-14 17:26:00|436.71|434.41|436.64|434.34|436.72|434.42|436.57|434.27|15
1736839340000|2025-01-14 07:22:20|433.72|431.42|433.77|431.47|433.86|431.56|433.7|431.4|22
1736875570000|2025-01-14 17:26:10|436.66|434.36|436.58|434.28|436.66|434.36|436.58|434.28|19
1736839350000|2025-01-14 07:22:30|433.76|431.46|433.49|431.19|433.76|431.46|433.49|431.19|13
1736875580000|2025-01-14 17:26:20|436.59|434.29|436.63|434.33|436.63|434.33|436.5|434.2|16
1736839360000|2025-01-14 07:22:40|433.51|431.21|433.51|431.21|433.51|431.21|433.5|431.2|5
1736875590000|2025-01-14 17:26:30|436.65|434.35|436.73|434.43|436.73|434.43|436.65|434.35|16
1736839370000|2025-01-14 07:22:50|433.52|431.22|433.53|431.23|433.56|431.26|433.51|431.21|20
1736875600000|2025-01-14 17:26:40|436.72|434.42|436.68|434.38|436.74|434.44|436.66|434.36|14
1736839380000|2025-01-14 07:23:00|433.52|431.22|433.49|431.19|433.54|431.24|433.49|431.19|9
1736875610000|2025-01-14 17:26:50|436.67|434.37|436.75|434.45|436.75|434.45|436.67|434.37|7
1736839390000|2025-01-14 07:23:10|433.51|431.21|433.54|431.24|433.54|431.24|433.51|431.21|12
1736875620000|2025-01-14 17:27:00|436.76|434.46|436.82|434.52|436.94|434.64|436.73|434.43|26
1736839400000|2025-01-14 07:23:20|433.55|431.25|433.6|431.3|433.64|431.34|433.54|431.24|13
1736875630000|2025-01-14 17:27:10|436.85|434.55|437.14|434.84|437.14|434.84|436.85|434.55|11
1736875640000|2025-01-14 17:27:20|437.29|434.99|437.33|435.03|437.37|435.07|437.29|434.99|11
1736839410000|2025-01-14 07:23:30|433.59|431.29|433.49|431.19|433.59|431.29|433.49|431.19|2
1736875650000|2025-01-14 17:27:30|437.32|435.02|437.24|434.94|437.32|435.02|437.22|434.92|12
1736839420000|2025-01-14 07:23:40|433.53|431.23|433.54|431.24|433.54|431.24|433.5|431.2|10
1736875660000|2025-01-14 17:27:40|437.25|434.95|437.11|434.81|437.25|434.95|437.1|434.8|24
1736875670000|2025-01-14 17:27:50|437.1|434.8|437.14|434.84|437.18|434.88|437.09|434.79|15
1736839430000|2025-01-14 07:23:50|433.53|431.23|433.6|431.3|433.61|431.31|433.53|431.23|11
1736875680000|2025-01-14 17:28:00|437.15|434.85|437.28|434.98|437.3|435|437.14|434.84|20
1736875690000|2025-01-14 17:28:10|437.27|434.97|437.3|435|437.34|435.04|437.26|434.96|15
1736839440000|2025-01-14 07:24:00|433.57|431.27|433.49|431.19|433.57|431.27|433.49|431.19|4
1736875700000|2025-01-14 17:28:20|437.31|435.01|437.37|435.07|437.41|435.11|437.31|435.01|11
1736839450000|2025-01-14 07:24:10|433.26|430.96|433.18|430.88|433.26|430.96|433.08|430.78|9
1736875710000|2025-01-14 17:28:30|437.39|435.09|437.55|435.25|437.58|435.28|437.38|435.08|17
1736875720000|2025-01-14 17:28:40|437.54|435.24|437.53|435.23|437.54|435.24|437.48|435.18|14
1736839460000|2025-01-14 07:24:20|433.19|430.89|433.22|430.92|433.25|430.95|433.17|430.87|10
1736875730000|2025-01-14 17:28:50|437.52|435.22|437.52|435.22|437.54|435.24|437.51|435.21|15
1736839470000|2025-01-14 07:24:30|433.21|430.91|433.15|430.85|433.21|430.91|433.13|430.83|14
1736875740000|2025-01-14 17:29:00|437.53|435.23|437.69|435.39|437.7|435.4|437.52|435.22|17
1736875750000|2025-01-14 17:29:10|437.7|435.4|437.75|435.45|437.78|435.48|437.7|435.4|15
1736839480000|2025-01-14 07:24:40|433.14|430.84|433.21|430.91|433.21|430.91|433.11|430.81|16
1736875760000|2025-01-14 17:29:20|437.77|435.47|437.76|435.46|437.77|435.47|437.76|435.46|2
1736839490000|2025-01-14 07:24:50|433.23|430.93|433.3|431|433.33|431.03|433.21|430.91|22
1736875770000|2025-01-14 17:29:30|437.77|435.47|437.78|435.48|437.82|435.52|437.77|435.47|12
1736875780000|2025-01-14 17:29:40|437.77|435.47|437.74|435.44|437.78|435.48|437.74|435.44|10
1736839500000|2025-01-14 07:25:00|433.29|430.99|433.26|430.96|433.29|430.99|433.17|430.87|21
1736875790000|2025-01-14 17:29:50|437.73|435.43|437.73|435.43|437.73|435.43|437.73|435.43|1
1736875800000|2025-01-14 17:30:00|437.69|435.39|437.66|435.36|437.69|435.39|437.52|435.22|19
1736839510000|2025-01-14 07:25:10|433.25|430.95|433.48|431.18|433.48|431.18|433.25|430.95|14
1736875810000|2025-01-14 17:30:10|437.67|435.37|437.85|435.55|437.87|435.57|437.67|435.37|23
1736839520000|2025-01-14 07:25:20|433.49|431.19|433.5|431.2|433.53|431.23|433.47|431.17|11
1736875820000|2025-01-14 17:30:20|437.82|435.52|437.86|435.56|437.87|435.57|437.82|435.52|14
1736875830000|2025-01-14 17:30:30|437.87|435.57|437.69|435.39|437.87|435.57|437.69|435.39|12
1736839530000|2025-01-14 07:25:30|433.51|431.21|433.44|431.14|433.52|431.22|433.43|431.13|17
1736875840000|2025-01-14 17:30:40|437.63|435.33|437.62|435.32|437.63|435.33|437.6|435.3|9
1736839540000|2025-01-14 07:25:40|433.45|431.15|433.43|431.13|433.45|431.15|433.41|431.11|7
1736875850000|2025-01-14 17:30:50|437.61|435.31|437.48|435.18|437.63|435.33|437.48|435.18|17
1736875860000|2025-01-14 17:31:00|437.5|435.2|437.49|435.19|437.5|435.2|437.41|435.11|23
1736839550000|2025-01-14 07:25:50|433.42|431.12|433.33|431.03|433.42|431.12|433.32|431.02|10
1736875870000|2025-01-14 17:31:10|437.48|435.18|437.34|435.04|437.48|435.18|437.32|435.02|24
1736875880000|2025-01-14 17:31:20|437.35|435.05|437.41|435.11|437.48|435.18|437.35|435.05|15
1736839560000|2025-01-14 07:26:00|433.32|431.02|433.31|431.01|433.33|431.03|433.27|430.97|10
1736875890000|2025-01-14 17:31:30|437.42|435.12|437.65|435.35|437.66|435.36|437.41|435.11|17
1736839570000|2025-01-14 07:26:10|433.33|431.03|433.3|431|433.33|431.03|433.3|431|7
1736875900000|2025-01-14 17:31:40|437.64|435.34|437.67|435.37|437.76|435.46|437.64|435.34|14
1736875910000|2025-01-14 17:31:50|437.68|435.38|437.54|435.24|437.72|435.42|437.54|435.24|21
1736839580000|2025-01-14 07:26:20|433.29|430.99|433.27|430.97|433.3|431|433.27|430.97|8
1736875920000|2025-01-14 17:32:00|437.53|435.23|437.24|434.94|437.53|435.23|437.24|434.94|16
1736875930000|2025-01-14 17:32:10|437.25|434.95|437.44|435.14|437.47|435.17|437.25|434.95|20
1736839590000|2025-01-14 07:26:30|433.28|430.98|433.04|430.74|433.36|431.06|433.03|430.73|21
1736875940000|2025-01-14 17:32:20|437.42|435.12|437.41|435.11|437.44|435.14|437.4|435.1|22
1736839600000|2025-01-14 07:26:40|433.03|430.73|433.04|430.74|433.06|430.76|433|430.7|12
1736875950000|2025-01-14 17:32:30|437.4|435.1|437.59|435.29|437.59|435.29|437.4|435.1|18
1736875960000|2025-01-14 17:32:40|437.58|435.28|437.58|435.28|437.73|435.43|437.57|435.27|20
1736839610000|2025-01-14 07:26:50|433.06|430.76|433.12|430.82|433.15|430.85|433.06|430.76|5
1736875970000|2025-01-14 17:32:50|437.57|435.27|437.46|435.16|437.58|435.28|437.46|435.16|15
1736875980000|2025-01-14 17:33:00|437.47|435.17|437.62|435.32|437.64|435.34|437.47|435.17|7
1736839620000|2025-01-14 07:27:00|433.11|430.81|433.06|430.76|433.12|430.82|433.06|430.76|14
1736875990000|2025-01-14 17:33:10|437.61|435.31|437.64|435.34|437.64|435.34|437.6|435.3|19
1736839630000|2025-01-14 07:27:10|433.07|430.77|432.94|430.64|433.07|430.77|432.94|430.64|11
1736876000000|2025-01-14 17:33:20|437.65|435.35|437.7|435.4|437.73|435.43|437.65|435.35|5
1736876010000|2025-01-14 17:33:30|437.72|435.42|437.68|435.38|437.72|435.42|437.68|435.38|19
1736839640000|2025-01-14 07:27:20|432.92|430.62|432.77|430.47|432.92|430.62|432.74|430.44|17
1736876020000|2025-01-14 17:33:40|437.66|435.36|437.63|435.33|437.66|435.36|437.46|435.16|19
1736876030000|2025-01-14 17:33:50|437.64|435.34|437.64|435.34|437.66|435.36|437.63|435.33|19
1736839650000|2025-01-14 07:27:30|432.82|430.52|432.94|430.64|433|430.7|432.82|430.52|16
1736876040000|2025-01-14 17:34:00|437.63|435.33|437.36|435.06|437.65|435.35|437.34|435.04|25
1736839660000|2025-01-14 07:27:40|432.95|430.65|433.03|430.73|433.03|430.73|432.9|430.6|15
1736876050000|2025-01-14 17:34:10|437.37|435.07|437.2|434.9|437.37|435.07|437.19|434.89|24
1736876060000|2025-01-14 17:34:20|437.19|434.89|437.17|434.87|437.21|434.91|437.14|434.84|22
1736839670000|2025-01-14 07:27:50|433.02|430.72|433.13|430.83|433.14|430.84|433.02|430.72|12
1736876070000|2025-01-14 17:34:30|437.15|434.85|436.95|434.65|437.17|434.87|436.92|434.62|25
1736876080000|2025-01-14 17:34:40|436.98|434.68|437.04|434.74|437.15|434.85|436.98|434.68|22
1736839680000|2025-01-14 07:28:00|433.14|430.84|432.99|430.69|433.14|430.84|432.99|430.69|18
1736876090000|2025-01-14 17:34:50|437.03|434.73|436.73|434.43|437.03|434.73|436.73|434.43|19
1736839690000|2025-01-14 07:28:10|432.97|430.67|433.06|430.76|433.06|430.76|432.97|430.67|16
1736876100000|2025-01-14 17:35:00|436.76|434.46|436.61|434.31|436.76|434.46|436.61|434.31|19
1736876110000|2025-01-14 17:35:10|436.6|434.3|436.5|434.2|436.6|434.3|436.5|434.2|12
1736839700000|2025-01-14 07:28:20|433.04|430.74|432.99|430.69|433.04|430.74|432.97|430.67|10
1736876120000|2025-01-14 17:35:20|436.49|434.19|436.26|433.96|436.51|434.21|436.23|433.93|24
1736839710000|2025-01-14 07:28:30|433.03|430.73|433.09|430.79|433.14|430.84|433.01|430.71|10
1736876130000|2025-01-14 17:35:30|436.25|433.95|436.43|434.13|436.43|434.13|436.25|433.95|20
1736876140000|2025-01-14 17:35:40|436.42|434.12|436.36|434.06|436.44|434.14|436.34|434.04|22
1736839720000|2025-01-14 07:28:40|433.1|430.8|433.08|430.78|433.12|430.82|433.05|430.75|17
1736876150000|2025-01-14 17:35:50|436.41|434.11|436.34|434.04|436.43|434.13|436.34|434.04|12
1736876160000|2025-01-14 17:36:00|436.36|434.06|436.52|434.22|436.52|434.22|436.36|434.06|10
1736839730000|2025-01-14 07:28:50|433.05|430.75|433.19|430.89|433.2|430.9|433.05|430.75|10
1736876170000|2025-01-14 17:36:10|436.66|434.36|436.79|434.49|436.8|434.5|436.66|434.36|11
1736839740000|2025-01-14 07:29:00|433.18|430.88|433.19|430.89|433.23|430.93|433.18|430.88|8
1736876180000|2025-01-14 17:36:20|436.88|434.58|437.01|434.71|437.04|434.74|436.88|434.58|13
1736876190000|2025-01-14 17:36:30|437|434.7|437.15|434.85|437.18|434.88|436.99|434.69|22
1736839750000|2025-01-14 07:29:10|433.13|430.83|433.17|430.87|433.17|430.87|433.13|430.83|14
1736876200000|2025-01-14 17:36:40|437.16|434.86|436.93|434.63|437.21|434.91|436.93|434.63|13
1736839760000|2025-01-14 07:29:20|433.23|430.93|433.16|430.86|433.23|430.93|433.16|430.86|10
1736876210000|2025-01-14 17:36:50|436.91|434.61|436.74|434.44|436.91|434.61|436.73|434.43|15
1736876220000|2025-01-14 17:37:00|436.73|434.43|436.72|434.42|436.79|434.49|436.57|434.27|14
1736839770000|2025-01-14 07:29:30|433.17|430.87|433.16|430.86|433.17|430.87|433.16|430.86|4
1736876230000|2025-01-14 17:37:10|436.71|434.41|436.73|434.43|436.78|434.48|436.71|434.41|14
1736839780000|2025-01-14 07:29:40|433.18|430.88|433.25|430.95|433.26|430.96|433.18|430.88|4
1736876240000|2025-01-14 17:37:20|436.72|434.42|436.66|434.36|436.75|434.45|436.66|434.36|14
1736876250000|2025-01-14 17:37:30|436.59|434.29|436.69|434.39|436.74|434.44|436.59|434.29|13
1736839790000|2025-01-14 07:29:50|433.26|430.96|433.35|431.05|433.36|431.06|433.26|430.96|9
1736876260000|2025-01-14 17:37:40|436.7|434.4|436.93|434.63|436.93|434.63|436.7|434.4|14
1736876270000|2025-01-14 17:37:50|436.97|434.67|436.83|434.53|436.97|434.67|436.83|434.53|15
1736839800000|2025-01-14 07:30:00|433.34|431.04|433.27|430.97|433.35|431.05|433.26|430.96|23
1736876280000|2025-01-14 17:38:00|436.87|434.57|436.86|434.56|436.88|434.58|436.85|434.55|6
1736876290000|2025-01-14 17:38:10|436.85|434.55|436.67|434.37|436.93|434.63|436.67|434.37|19
1736839810000|2025-01-14 07:30:10|433.26|430.96|433.3|431|433.3|431|433.23|430.93|15
1736876300000|2025-01-14 17:38:20|436.68|434.38|436.87|434.57|436.88|434.58|436.66|434.36|16
1736839820000|2025-01-14 07:30:20|433.28|430.98|433.37|431.07|433.44|431.14|433.28|430.98|15
1736876310000|2025-01-14 17:38:30|436.86|434.56|436.85|434.55|436.87|434.57|436.82|434.52|17
1736876320000|2025-01-14 17:38:40|436.84|434.54|436.89|434.59|436.91|434.61|436.81|434.51|8
1736839830000|2025-01-14 07:30:30|433.38|431.08|433.61|431.31|433.62|431.32|433.37|431.07|14
1736876330000|2025-01-14 17:38:50|436.87|434.57|436.61|434.31|436.88|434.58|436.61|434.31|16
1736839840000|2025-01-14 07:30:40|433.59|431.29|433.66|431.36|433.66|431.36|433.56|431.26|13
1736876340000|2025-01-14 17:39:00|436.62|434.32|436.67|434.37|436.67|434.37|436.59|434.29|14
1736876350000|2025-01-14 17:39:10|436.66|434.36|436.69|434.39|436.71|434.41|436.66|434.36|11
1736839850000|2025-01-14 07:30:50|433.64|431.34|433.65|431.35|433.66|431.36|433.63|431.33|16
1736876360000|2025-01-14 17:39:20|436.68|434.38|436.82|434.52|436.87|434.57|436.61|434.31|20
1736839860000|2025-01-14 07:31:00|433.66|431.36|433.75|431.45|433.77|431.47|433.66|431.36|19
1736876370000|2025-01-14 17:39:30|436.81|434.51|437.01|434.71|437.02|434.72|436.81|434.51|13
1736876380000|2025-01-14 17:39:40|437|434.7|436.88|434.58|437|434.7|436.87|434.57|12
1736839870000|2025-01-14 07:31:10|433.74|431.44|433.6|431.3|433.75|431.45|433.58|431.28|11
1736876390000|2025-01-14 17:39:50|436.9|434.6|436.96|434.66|436.98|434.68|436.88|434.58|14
1736839880000|2025-01-14 07:31:20|433.59|431.29|433.48|431.18|433.59|431.29|433.46|431.16|19
1736876400000|2025-01-14 17:40:00|436.94|434.64|436.88|434.58|437.07|434.77|436.86|434.56|17
1736876410000|2025-01-14 17:40:10|436.9|434.6|436.89|434.59|436.9|434.6|436.88|434.58|12
1736839890000|2025-01-14 07:31:30|433.49|431.19|433.45|431.15|433.49|431.19|433.44|431.14|8
1736876420000|2025-01-14 17:40:20|436.95|434.65|436.92|434.62|437.01|434.71|436.92|434.62|15
1736839900000|2025-01-14 07:31:40|433.41|431.11|433.52|431.22|433.53|431.23|433.32|431.02|17
1736876430000|2025-01-14 17:40:30|436.93|434.63|436.7|434.4|436.93|434.63|436.69|434.39|17
1736876440000|2025-01-14 17:40:40|436.69|434.39|436.61|434.31|436.69|434.39|436.6|434.3|14
1736839910000|2025-01-14 07:31:50|433.51|431.21|433.54|431.24|433.64|431.34|433.51|431.21|14
1736876450000|2025-01-14 17:40:50|436.6|434.3|436.6|434.3|436.61|434.31|436.6|434.3|3
1736876460000|2025-01-14 17:41:00|436.57|434.27|436.48|434.18|436.57|434.27|436.46|434.16|18
1736839920000|2025-01-14 07:32:00|433.5|431.2|433.3|431|433.5|431.2|433.3|431|22
1736876470000|2025-01-14 17:41:10|436.49|434.19|436.73|434.43|436.86|434.56|436.49|434.19|19
1736839930000|2025-01-14 07:32:10|433.19|430.89|433.08|430.78|433.2|430.9|433.08|430.78|21
1736876480000|2025-01-14 17:41:20|436.77|434.47|436.86|434.56|436.87|434.57|436.76|434.46|9
1736876490000|2025-01-14 17:41:30|436.85|434.55|436.86|434.56|436.89|434.59|436.85|434.55|7
1736839940000|2025-01-14 07:32:20|433.07|430.77|433.31|431.01|433.32|431.02|433.06|430.76|22
1736876500000|2025-01-14 17:41:40|436.85|434.55|436.82|434.52|436.85|434.55|436.81|434.51|16
1736876510000|2025-01-14 17:41:50|436.84|434.54|436.93|434.63|437|434.7|436.84|434.54|11
1736839950000|2025-01-14 07:32:30|433.32|431.02|433.27|430.97|433.34|431.04|433.27|430.97|8
1736876520000|2025-01-14 17:42:00|436.92|434.62|437.04|434.74|437.05|434.75|436.91|434.61|13
1736839960000|2025-01-14 07:32:40|433.23|430.93|433.13|430.83|433.23|430.93|433.13|430.83|12
1736876530000|2025-01-14 17:42:10|437.07|434.77|437.18|434.88|437.21|434.91|437.07|434.77|14
1736876540000|2025-01-14 17:42:20|437.17|434.87|437.46|435.16|437.49|435.19|437.17|434.87|17
1736839970000|2025-01-14 07:32:50|433.11|430.81|433.11|430.81|433.18|430.88|433.11|430.81|15
1736876550000|2025-01-14 17:42:30|437.48|435.18|437.75|435.45|437.76|435.46|437.48|435.18|20
1736876560000|2025-01-14 17:42:40|437.73|435.43|437.74|435.44|437.75|435.45|437.73|435.43|12
1736839980000|2025-01-14 07:33:00|433.12|430.82|433.11|430.81|433.16|430.86|433.07|430.77|13
1736876570000|2025-01-14 17:42:50|437.77|435.47|437.74|435.44|437.78|435.48|437.72|435.42|19
1736839990000|2025-01-14 07:33:10|433.1|430.8|433.01|430.71|433.14|430.84|433|430.7|18
1736876580000|2025-01-14 17:43:00|437.7|435.4|437.7|435.4|437.7|435.4|437.65|435.35|3
1736876590000|2025-01-14 17:43:10|437.6|435.3|437.54|435.24|437.6|435.3|437.53|435.23|10
1736840000000|2025-01-14 07:33:20|433|430.7|432.85|430.55|433.01|430.71|432.84|430.54|11
1736876600000|2025-01-14 17:43:20|437.53|435.23|437.55|435.25|437.59|435.29|437.53|435.23|10
1736876610000|2025-01-14 17:43:30|437.57|435.27|437.57|435.27|437.61|435.31|437.54|435.24|15
1736840010000|2025-01-14 07:33:30|432.86|430.56|432.57|430.27|432.86|430.56|432.55|430.25|27
1736876620000|2025-01-14 17:43:40|437.58|435.28|437.55|435.25|437.59|435.29|437.55|435.25|16
1736840020000|2025-01-14 07:33:40|432.61|430.31|432.64|430.34|432.64|430.34|432.6|430.3|12
1736876630000|2025-01-14 17:43:50|437.56|435.26|437.56|435.26|437.64|435.34|437.55|435.25|16
1736876640000|2025-01-14 17:44:00|437.62|435.32|437.69|435.39|437.72|435.42|437.61|435.31|20
1736840030000|2025-01-14 07:33:50|432.61|430.31|432.53|430.23|432.63|430.33|432.53|430.23|20
1736876650000|2025-01-14 17:44:10|437.7|435.4|437.68|435.38|437.71|435.41|437.67|435.37|16
1736876660000|2025-01-14 17:44:20|437.67|435.37|437.55|435.25|437.67|435.37|437.55|435.25|9
1736840040000|2025-01-14 07:34:00|432.52|430.22|432.46|430.16|432.54|430.24|432.43|430.13|21
1736876670000|2025-01-14 17:44:30|437.54|435.24|437.54|435.24|437.56|435.26|437.54|435.24|6
1736840050000|2025-01-14 07:34:10|432.43|430.13|432.33|430.03|432.51|430.21|432.27|429.97|14
1736876700000|2025-01-14 17:45:00|437.52|435.22|437.5|435.2|437.52|435.22|437.5|435.2|2
1736840060000|2025-01-14 07:34:20|432.34|430.04|432.33|430.03|432.35|430.05|432.29|429.99|12
1736876710000|2025-01-14 17:45:10|437.36|435.06|437.18|434.88|437.36|435.06|437.18|434.88|22
1736876720000|2025-01-14 17:45:20|437.19|434.89|437.01|434.71|437.19|434.89|437.01|434.71|22
1736840070000|2025-01-14 07:34:30|432.38|430.08|432.36|430.06|432.42|430.12|432.36|430.06|7
1736876730000|2025-01-14 17:45:30|436.99|434.69|436.96|434.66|437|434.7|436.96|434.66|11
1736840080000|2025-01-14 07:34:40|432.35|430.05|432.34|430.04|432.39|430.09|432.3|430|18
1736876740000|2025-01-14 17:45:40|436.95|434.65|437.02|434.72|437.08|434.78|436.95|434.65|16
1736876750000|2025-01-14 17:45:50|437|434.7|436.9|434.6|437|434.7|436.76|434.46|23
1736840090000|2025-01-14 07:34:50|432.32|430.02|432.23|429.93|432.33|430.03|432.23|429.93|17
1736876760000|2025-01-14 17:46:00|436.88|434.58|437.18|434.88|437.18|434.88|436.88|434.58|16
1736876770000|2025-01-14 17:46:10|437.17|434.87|437.12|434.82|437.17|434.87|437.11|434.81|14
1736840100000|2025-01-14 07:35:00|432.17|429.87|432.29|429.99|432.3|430|432.14|429.84|8
1736876780000|2025-01-14 17:46:20|437.09|434.79|437.16|434.86|437.22|434.92|437.09|434.79|16
1736876790000|2025-01-14 17:46:30|437.14|434.84|437.13|434.83|437.15|434.85|437.11|434.81|11
1736840110000|2025-01-14 07:35:10|432.22|429.92|432.25|429.95|432.32|430.02|432.22|429.92|18
1736876800000|2025-01-14 17:46:40|437.15|434.85|437.23|434.93|437.26|434.96|437.12|434.82|16
1736876810000|2025-01-14 17:46:50|437.25|434.95|437.23|434.93|437.25|434.95|437.19|434.89|13
1736840120000|2025-01-14 07:35:20|432.27|429.97|432.1|429.8|432.27|429.97|432.08|429.78|14
1736876820000|2025-01-14 17:47:00|437.22|434.92|437.32|435.02|437.32|435.02|437.22|434.92|14
1736840130000|2025-01-14 07:35:30|432.09|429.79|432.05|429.75|432.1|429.8|431.98|429.68|18
1736876830000|2025-01-14 17:47:10|437.34|435.04|437.29|434.99|437.45|435.15|437.22|434.92|20
1736876840000|2025-01-14 17:47:20|437.31|435.01|437.27|434.97|437.34|435.04|437.26|434.96|16
1736840140000|2025-01-14 07:35:40|432.07|429.77|431.76|429.46|432.08|429.78|431.68|429.38|15
1736876850000|2025-01-14 17:47:30|437.25|434.95|437.23|434.93|437.27|434.97|437.21|434.91|23
1736876860000|2025-01-14 17:47:40|437.22|434.92|437.27|434.97|437.38|435.08|437.22|434.92|22
1736840150000|2025-01-14 07:35:50|431.79|429.49|431.85|429.55|431.91|429.61|431.78|429.48|20
1736876870000|2025-01-14 17:47:50|437.26|434.96|437.22|434.92|437.29|434.99|437.22|434.92|10
1736840160000|2025-01-14 07:36:00|431.84|429.54|431.87|429.57|431.93|429.63|431.82|429.52|15
1736876880000|2025-01-14 17:48:00|437.23|434.93|437.36|435.06|437.36|435.06|437.23|434.93|13
1736876890000|2025-01-14 17:48:10|437.4|435.1|437.85|435.55|437.86|435.56|437.37|435.07|25
1736840170000|2025-01-14 07:36:10|431.94|429.64|431.93|429.63|431.98|429.68|431.93|429.63|13
1736876900000|2025-01-14 17:48:20|437.84|435.54|437.83|435.53|437.85|435.55|437.8|435.5|15
1736840180000|2025-01-14 07:36:20|431.92|429.62|431.95|429.65|431.96|429.66|431.84|429.54|15
1736876910000|2025-01-14 17:48:30|437.82|435.52|437.87|435.57|437.87|435.57|437.73|435.43|17
1736876920000|2025-01-14 17:48:40|437.89|435.59|437.88|435.58|437.97|435.67|437.85|435.55|20
1736840190000|2025-01-14 07:36:30|431.96|429.66|432.11|429.81|432.13|429.83|431.96|429.66|11
1736876930000|2025-01-14 17:48:50|437.9|435.6|437.91|435.61|437.96|435.66|437.9|435.6|25
1736840200000|2025-01-14 07:36:40|432.09|429.79|432.04|429.74|432.09|429.79|432.03|429.73|19
1736876940000|2025-01-14 17:49:00|437.93|435.63|437.7|435.4|437.93|435.63|437.7|435.4|22
1736876950000|2025-01-14 17:49:10|437.71|435.41|437.66|435.36|437.71|435.41|437.64|435.34|10
1736840210000|2025-01-14 07:36:50|432.05|429.75|432.05|429.75|432.07|429.77|432.04|429.74|11
1736876960000|2025-01-14 17:49:20|437.64|435.34|437.62|435.32|437.7|435.4|437.58|435.28|19
1736840220000|2025-01-14 07:37:00|432.04|429.74|432.02|429.72|432.06|429.76|432|429.7|10
1736876970000|2025-01-14 17:49:30|437.63|435.33|437.47|435.17|437.63|435.33|437.47|435.17|19
1736876980000|2025-01-14 17:49:40|437.44|435.14|437.03|434.73|437.44|435.14|436.97|434.67|19
1736840230000|2025-01-14 07:37:10|432.04|429.74|432.05|429.75|432.06|429.76|432.02|429.72|13
1736876990000|2025-01-14 17:49:50|437.09|434.79|437.08|434.78|437.11|434.81|437.01|434.71|19
1736840240000|2025-01-14 07:37:20|432.04|429.74|432.03|429.73|432.05|429.75|432.01|429.71|7
1736877000000|2025-01-14 17:50:00|437.18|434.88|437.24|434.94|437.4|435.1|437.18|434.88|16
1736877010000|2025-01-14 17:50:10|437.23|434.93|437.37|435.07|437.37|435.07|437.19|434.89|15
1736840250000|2025-01-14 07:37:30|432.02|429.72|432.1|429.8|432.12|429.82|432.01|429.71|13
1736877020000|2025-01-14 17:50:20|437.36|435.06|437.5|435.2|437.5|435.2|437.28|434.98|19
1736877030000|2025-01-14 17:50:30|437.46|435.16|437.4|435.1|437.5|435.2|437.39|435.09|17
1736840260000|2025-01-14 07:37:40|432.12|429.82|432.02|429.72|432.12|429.82|432.02|429.72|16
1736877040000|2025-01-14 17:50:40|437.42|435.12|437.23|434.93|437.42|435.12|437.23|434.93|17
1736840270000|2025-01-14 07:37:50|432.03|429.73|432.08|429.78|432.1|429.8|432|429.7|13
1736877050000|2025-01-14 17:50:50|437.22|434.92|437.14|434.84|437.23|434.93|437.14|434.84|14
1736877060000|2025-01-14 17:51:00|437.17|434.87|437.21|434.91|437.25|434.95|437.16|434.86|19
1736840280000|2025-01-14 07:38:00|432.07|429.77|432.04|429.74|432.08|429.78|431.94|429.64|9
1736877070000|2025-01-14 17:51:10|437.23|434.93|437.26|434.96|437.28|434.98|437.23|434.93|9
1736840290000|2025-01-14 07:38:10|432.03|429.73|431.9|429.6|432.03|429.73|431.9|429.6|18
1736877080000|2025-01-14 17:51:20|437.28|434.98|437.37|435.07|437.41|435.11|437.28|434.98|14
1736877090000|2025-01-14 17:51:30|437.35|435.05|437.36|435.06|437.36|435.06|437.28|434.98|17
1736840300000|2025-01-14 07:38:20|431.98|429.68|432.02|429.72|432.02|429.72|431.98|429.68|5
1736877100000|2025-01-14 17:51:40|437.37|435.07|437.25|434.95|437.41|435.11|437.25|434.95|19
1736840310000|2025-01-14 07:38:30|431.99|429.69|431.88|429.58|431.99|429.69|431.88|429.58|17
1736877110000|2025-01-14 17:51:50|437.24|434.94|437.2|434.9|437.26|434.96|437.17|434.87|17
1736877120000|2025-01-14 17:52:00|437.18|434.88|437.29|434.99|437.32|435.02|437.1|434.8|26
1736840320000|2025-01-14 07:38:40|431.87|429.57|431.89|429.59|431.89|429.59|431.87|429.57|2
1736877130000|2025-01-14 17:52:10|437.31|435.01|437.43|435.13|437.5|435.2|437.29|434.99|20
1736840330000|2025-01-14 07:38:50|431.93|429.63|431.93|429.63|431.97|429.67|431.9|429.6|5
1736877140000|2025-01-14 17:52:20|437.41|435.11|437.6|435.3|437.63|435.33|437.39|435.09|21
1736877150000|2025-01-14 17:52:30|437.59|435.29|437.64|435.34|437.66|435.36|437.58|435.28|15
1736840340000|2025-01-14 07:39:00|431.86|429.56|431.96|429.66|431.96|429.66|431.86|429.56|6
1736877160000|2025-01-14 17:52:40|437.63|435.33|437.63|435.33|437.66|435.36|437.61|435.31|10
1736877170000|2025-01-14 17:52:50|437.62|435.32|437.66|435.36|437.66|435.36|437.6|435.3|12
1736840350000|2025-01-14 07:39:10|431.97|429.67|431.97|429.67|431.97|429.67|431.97|429.67|1
1736877180000|2025-01-14 17:53:00|437.67|435.37|437.79|435.49|437.84|435.54|437.67|435.37|14
1736840360000|2025-01-14 07:39:20|431.94|429.64|431.84|429.54|431.94|429.64|431.84|429.54|18
1736877190000|2025-01-14 17:53:10|437.8|435.5|437.74|435.44|437.8|435.5|437.74|435.44|13
1736877200000|2025-01-14 17:53:20|437.73|435.43|437.61|435.31|437.73|435.43|437.61|435.31|14
1736840370000|2025-01-14 07:39:30|431.83|429.53|431.77|429.47|431.83|429.53|431.74|429.44|15
1736877210000|2025-01-14 17:53:30|437.6|435.3|437.48|435.18|437.62|435.32|437.47|435.17|17
1736877220000|2025-01-14 17:53:40|437.47|435.17|437.47|435.17|437.49|435.19|437.44|435.14|11
1736840380000|2025-01-14 07:39:40|431.74|429.44|431.75|429.45|431.77|429.47|431.74|429.44|8
1736877230000|2025-01-14 17:53:50|437.48|435.18|437.44|435.14|437.5|435.2|437.44|435.14|13
1736840390000|2025-01-14 07:39:50|431.73|429.43|431.66|429.36|431.76|429.46|431.63|429.33|9
1736877240000|2025-01-14 17:54:00|437.45|435.15|437.44|435.14|437.6|435.3|437.44|435.14|24
1736877250000|2025-01-14 17:54:10|437.43|435.13|437.59|435.29|437.6|435.3|437.43|435.13|21
1736840400000|2025-01-14 07:40:00|431.61|429.31|431.62|429.32|431.63|429.33|431.57|429.27|14
1736877260000|2025-01-14 17:54:20|437.62|435.32|437.56|435.26|437.62|435.32|437.56|435.26|10
1736877270000|2025-01-14 17:54:30|437.53|435.23|437.44|435.14|437.53|435.23|437.42|435.12|18
1736840410000|2025-01-14 07:40:10|431.66|429.36|431.7|429.4|431.71|429.41|431.66|429.36|5
1736877280000|2025-01-14 17:54:40|437.42|435.12|437.33|435.03|437.44|435.14|437.33|435.03|14
1736840420000|2025-01-14 07:40:20|431.69|429.39|431.5|429.2|431.71|429.41|431.5|429.2|14
1736877290000|2025-01-14 17:54:50|437.34|435.04|437.18|434.88|437.34|435.04|437.18|434.88|20
1736840440000|2025-01-14 07:40:40|431.48|429.18|431.48|429.18|431.5|429.2|431.47|429.17|11
1736877300000|2025-01-14 17:55:00|437.19|434.89|437.15|434.85|437.19|434.89|437.15|434.85|17
1736877310000|2025-01-14 17:55:10|437.14|434.84|436.93|434.63|437.15|434.85|436.93|434.63|21
1736840450000|2025-01-14 07:40:50|431.5|429.2|431.5|429.2|431.5|429.2|431.48|429.18|5
1736877320000|2025-01-14 17:55:20|436.92|434.62|436.94|434.64|436.95|434.65|436.91|434.61|14
1736877330000|2025-01-14 17:55:30|436.92|434.62|436.94|434.64|436.94|434.64|436.92|434.62|2
1736840460000|2025-01-14 07:41:00|431.48|429.18|431.49|429.19|431.59|429.29|431.48|429.18|13
1736877350000|2025-01-14 17:55:50|436.96|434.66|437.02|434.72|437.18|434.88|436.96|434.66|12
1736840470000|2025-01-14 07:41:10|431.45|429.15|431.36|429.06|431.45|429.15|431.36|429.06|7
1736877360000|2025-01-14 17:56:00|437.01|434.71|436.93|434.63|437.01|434.71|436.91|434.61|10
1736877370000|2025-01-14 17:56:10|436.94|434.64|436.91|434.61|436.96|434.66|436.91|434.61|9
1736840480000|2025-01-14 07:41:20|431.37|429.07|431.41|429.11|431.42|429.12|431.35|429.05|9
1736877380000|2025-01-14 17:56:20|436.9|434.6|436.77|434.47|436.9|434.6|436.75|434.45|8
1736840490000|2025-01-14 07:41:30|431.4|429.1|431.41|429.11|431.41|429.11|431.4|429.1|6
1736877390000|2025-01-14 17:56:30|436.74|434.44|436.76|434.46|436.78|434.48|436.74|434.44|6
1736877400000|2025-01-14 17:56:40|436.78|434.48|436.79|434.49|436.79|434.49|436.78|434.48|2
1736840500000|2025-01-14 07:41:40|431.4|429.1|431.58|429.28|431.58|429.28|431.39|429.09|9
1736877410000|2025-01-14 17:56:50|436.77|434.47|436.84|434.54|436.92|434.62|436.77|434.47|17
1736840510000|2025-01-14 07:41:50|431.57|429.27|431.56|429.26|431.58|429.28|431.55|429.25|8
1736877420000|2025-01-14 17:57:00|436.86|434.56|437.07|434.77|437.1|434.8|436.84|434.54|11
1736877430000|2025-01-14 17:57:10|437.06|434.76|437.1|434.8|437.13|434.83|437.02|434.72|16
1736840520000|2025-01-14 07:42:00|431.55|429.25|431.51|429.21|431.55|429.25|431.49|429.19|9
1736877440000|2025-01-14 17:57:20|437.12|434.82|437.21|434.91|437.21|434.91|437.1|434.8|12
1736840530000|2025-01-14 07:42:10|431.5|429.2|431.43|429.13|431.51|429.21|431.43|429.13|6
1736877450000|2025-01-14 17:57:30|437.2|434.9|437.11|434.81|437.2|434.9|437.11|434.81|8
1736877460000|2025-01-14 17:57:40|437.12|434.82|437.12|434.82|437.12|434.82|437.11|434.81|5
1736840540000|2025-01-14 07:42:20|431.39|429.09|431.37|429.07|431.41|429.11|431.34|429.04|9
1736877470000|2025-01-14 17:57:50|437.23|434.93|437.23|434.93|437.23|434.93|437.23|434.93|1
1736877480000|2025-01-14 17:58:00|437.24|434.94|437.41|435.11|437.41|435.11|437.24|434.94|17
1736840550000|2025-01-14 07:42:30|431.38|429.08|431.47|429.17|431.51|429.21|431.38|429.08|11
1736877490000|2025-01-14 17:58:10|437.4|435.1|437.67|435.37|437.73|435.43|437.4|435.1|14
1736840560000|2025-01-14 07:42:40|431.46|429.16|431.43|429.13|431.47|429.17|431.43|429.13|8
1736877500000|2025-01-14 17:58:20|437.66|435.36|437.65|435.35|437.67|435.37|437.61|435.31|18
1736877510000|2025-01-14 17:58:30|437.64|435.34|437.57|435.27|437.64|435.34|437.57|435.27|8
1736840580000|2025-01-14 07:43:00|431.44|429.14|431.44|429.14|431.47|429.17|431.43|429.13|9
1736877520000|2025-01-14 17:58:40|437.56|435.26|437.54|435.24|437.56|435.26|437.54|435.24|9
1736840590000|2025-01-14 07:43:10|431.42|429.12|431.45|429.15|431.47|429.17|431.41|429.11|12
1736877530000|2025-01-14 17:58:50|437.53|435.23|437.46|435.16|437.54|435.24|437.45|435.15|10
1736877540000|2025-01-14 17:59:00|437.47|435.17|437.42|435.12|437.47|435.17|437.42|435.12|9
1736840610000|2025-01-14 07:43:30|431.5|429.2|431.47|429.17|431.5|429.2|431.47|429.17|3
1736877550000|2025-01-14 17:59:10|437.44|435.14|437.58|435.28|437.59|435.29|437.42|435.12|17
1736877560000|2025-01-14 17:59:20|437.61|435.31|437.69|435.39|437.72|435.42|437.6|435.3|11
1736840620000|2025-01-14 07:43:40|431.48|429.18|431.52|429.22|431.52|429.22|431.48|429.18|11
1736877570000|2025-01-14 17:59:30|437.7|435.4|437.78|435.48|437.79|435.49|437.7|435.4|6
1736840640000|2025-01-14 07:44:00|431.54|429.24|431.55|429.25|431.55|429.25|431.54|429.24|2
1736877580000|2025-01-14 17:59:40|437.86|435.56|437.86|435.56|437.87|435.57|437.81|435.51|14
1736877590000|2025-01-14 17:59:50|437.85|435.55|437.83|435.53|437.86|435.56|437.8|435.5|12
1736840650000|2025-01-14 07:44:10|431.56|429.26|431.56|429.26|431.56|429.26|431.56|429.26|1
1736877600000|2025-01-14 18:00:00|437.84|435.54|437.95|435.65|437.95|435.65|437.82|435.52|24
1736840670000|2025-01-14 07:44:30|431.55|429.25|431.37|429.07|431.55|429.25|431.36|429.06|10
1736877610000|2025-01-14 18:00:10|437.96|435.66|438|435.7|438|435.7|437.93|435.63|13
1736877630000|2025-01-14 18:00:30|438.44|436.14|438.73|436.43|438.74|436.44|438.43|436.13|16
1736840680000|2025-01-14 07:44:40|431.4|429.1|431.39|429.09|431.4|429.1|431.36|429.06|4
1736877640000|2025-01-14 18:00:40|438.72|436.42|438.71|436.41|438.72|436.42|438.59|436.29|17
1736877650000|2025-01-14 18:00:50|438.7|436.4|438.62|436.32|438.7|436.4|438.61|436.31|16
1736840690000|2025-01-14 07:44:50|431.37|429.07|431.38|429.08|431.42|429.12|431.26|428.96|9
1736877660000|2025-01-14 18:01:00|438.63|436.33|438.67|436.37|438.72|436.42|438.62|436.32|11
1736877670000|2025-01-14 18:01:10|438.68|436.38|438.54|436.24|438.68|436.38|438.53|436.23|13
1736840700000|2025-01-14 07:45:00|431.39|429.09|431.41|429.11|431.41|429.11|431.39|429.09|2
1736877680000|2025-01-14 18:01:20|438.55|436.25|438.58|436.28|438.6|436.3|438.55|436.25|15
1736877690000|2025-01-14 18:01:30|438.57|436.27|438.46|436.16|438.57|436.27|438.42|436.12|17
1736840710000|2025-01-14 07:45:10|431.36|429.06|431.35|429.05|431.4|429.1|431.32|429.02|14
1736877700000|2025-01-14 18:01:40|438.45|436.15|438.57|436.27|438.57|436.27|438.42|436.12|22
1736840720000|2025-01-14 07:45:20|431.34|429.04|431.39|429.09|431.4|429.1|431.34|429.04|5
1736877710000|2025-01-14 18:01:50|438.56|436.26|438.52|436.22|438.57|436.27|438.5|436.2|14
1736840730000|2025-01-14 07:45:30|431.35|429.05|431.22|428.92|431.35|429.05|431.2|428.9|12
1736877720000|2025-01-14 18:02:00|438.49|436.19|438.44|436.14|438.55|436.25|438.44|436.14|17
1736877730000|2025-01-14 18:02:10|438.43|436.13|438.47|436.17|438.48|436.18|438.4|436.1|15
1736840750000|2025-01-14 07:45:50|431.23|428.93|431.24|428.94|431.29|428.99|431.23|428.93|10
1736877740000|2025-01-14 18:02:20|438.48|436.18|438.53|436.23|438.53|436.23|438.47|436.17|13
1736840760000|2025-01-14 07:46:00|431.25|428.95|431.27|428.97|431.28|428.98|431.24|428.94|14
1736877750000|2025-01-14 18:02:30|438.51|436.21|438.53|436.23|438.56|436.26|438.51|436.21|12
1736877760000|2025-01-14 18:02:40|438.52|436.22|438.48|436.18|438.53|436.23|438.47|436.17|17
1736840770000|2025-01-14 07:46:10|431.31|429.01|431.29|428.99|431.33|429.03|431.28|428.98|13
1736877770000|2025-01-14 18:02:50|438.49|436.19|438.43|436.13|438.52|436.22|438.43|436.13|14
1736877780000|2025-01-14 18:03:00|438.44|436.14|438.33|436.03|438.45|436.15|438.31|436.01|8
1736840780000|2025-01-14 07:46:20|431.28|428.98|431.34|429.04|431.34|429.04|431.27|428.97|19
1736877790000|2025-01-14 18:03:10|438.31|436.01|438.26|435.96|438.32|436.02|438.24|435.94|17
1736840790000|2025-01-14 07:46:30|431.35|429.05|431.29|428.99|431.41|429.11|431.23|428.93|12
1736877800000|2025-01-14 18:03:20|438.24|435.94|438.44|436.14|438.44|436.14|438.24|435.94|13
1736877810000|2025-01-14 18:03:30|438.45|436.15|438.51|436.21|438.58|436.28|438.45|436.15|11
1736840800000|2025-01-14 07:46:40|431.28|428.98|431.2|428.9|431.32|429.02|431.13|428.83|26
1736877820000|2025-01-14 18:03:40|438.52|436.22|438.44|436.14|438.53|436.23|438.43|436.13|10
1736877830000|2025-01-14 18:03:50|438.41|436.11|438.43|436.13|438.43|436.13|438.34|436.04|16
1736840810000|2025-01-14 07:46:50|431.19|428.89|431.2|428.9|431.22|428.92|431.19|428.89|12
1736877840000|2025-01-14 18:04:00|438.44|436.14|438.41|436.11|438.45|436.15|438.38|436.08|18
1736840820000|2025-01-14 07:47:00|431.19|428.89|431.15|428.85|431.26|428.96|431.11|428.81|12
1736877850000|2025-01-14 18:04:10|438.39|436.09|438.1|435.8|438.4|436.1|438.1|435.8|14
1736877860000|2025-01-14 18:04:20|438.15|435.85|438.27|435.97|438.3|436|438.15|435.85|12
1736840830000|2025-01-14 07:47:10|431.16|428.86|431.16|428.86|431.2|428.9|431.13|428.83|16
1736877870000|2025-01-14 18:04:30|438.26|435.96|438.09|435.79|438.26|435.96|438.08|435.78|18
1736840840000|2025-01-14 07:47:20|431.15|428.85|430.94|428.64|431.15|428.85|430.93|428.63|13
1736877880000|2025-01-14 18:04:40|438.1|435.8|438.12|435.82|438.13|435.83|438.06|435.76|11
1736877890000|2025-01-14 18:04:50|438.1|435.8|437.92|435.62|438.1|435.8|437.92|435.62|15
1736840850000|2025-01-14 07:47:30|430.93|428.63|430.9|428.6|430.95|428.65|430.9|428.6|9
1736877900000|2025-01-14 18:05:00|437.91|435.61|438.51|436.21|438.51|436.21|437.91|435.61|15
1736840860000|2025-01-14 07:47:40|430.93|428.63|430.86|428.56|430.93|428.63|430.83|428.53|10
1736877910000|2025-01-14 18:05:10|438.52|436.22|438.29|435.99|438.52|436.22|438.28|435.98|11
1736877920000|2025-01-14 18:05:20|438.28|435.98|438.26|435.96|438.3|436|438.25|435.95|22
1736840870000|2025-01-14 07:47:50|430.87|428.57|430.77|428.47|430.88|428.58|430.73|428.43|8
1736877930000|2025-01-14 18:05:30|438.25|435.95|438.23|435.93|438.35|436.05|438.2|435.9|18
1736840880000|2025-01-14 07:48:00|430.79|428.49|430.91|428.61|430.93|428.63|430.79|428.49|5
1736877940000|2025-01-14 18:05:40|438.22|435.92|438.17|435.87|438.22|435.92|438.17|435.87|11
1736877950000|2025-01-14 18:05:50|438.2|435.9|438.21|435.91|438.21|435.91|438.2|435.9|2
1736840890000|2025-01-14 07:48:10|430.85|428.55|430.93|428.63|430.93|428.63|430.83|428.53|6
1736877960000|2025-01-14 18:06:00|438.27|435.97|438.35|436.05|438.48|436.18|438.27|435.97|18
1736877970000|2025-01-14 18:06:10|438.34|436.04|438.15|435.85|438.34|436.04|438.15|435.85|20
1736840900000|2025-01-14 07:48:20|430.94|428.64|430.94|428.64|430.94|428.64|430.94|428.64|1
1736877980000|2025-01-14 18:06:20|438.16|435.86|438.16|435.86|438.18|435.88|438.01|435.71|26
1736840910000|2025-01-14 07:48:30|430.95|428.65|431.09|428.79|431.11|428.81|430.95|428.65|11
1736877990000|2025-01-14 18:06:30|438.15|435.85|438.29|435.99|438.3|436|438.12|435.82|24
1736878000000|2025-01-14 18:06:40|438.3|436|438.15|435.85|438.31|436.01|438.15|435.85|21
1736840920000|2025-01-14 07:48:40|431.16|428.86|431.44|429.14|431.47|429.17|431.16|428.86|20
1736878010000|2025-01-14 18:06:50|438.14|435.84|438.23|435.93|438.23|435.93|438.11|435.81|14
1736878020000|2025-01-14 18:07:00|438.24|435.94|438.41|436.11|438.41|436.11|438.24|435.94|6
1736840930000|2025-01-14 07:48:50|431.45|429.15|431.23|428.93|431.48|429.18|431.23|428.93|17
1736878030000|2025-01-14 18:07:10|438.43|436.13|438.55|436.25|438.55|436.25|438.43|436.13|5
1736840940000|2025-01-14 07:49:00|431.24|428.94|431.12|428.82|431.25|428.95|431.08|428.78|15
1736878040000|2025-01-14 18:07:20|438.53|436.23|438.45|436.15|438.54|436.24|438.44|436.14|9
1736878050000|2025-01-14 18:07:30|438.54|436.24|438.55|436.25|438.55|436.25|438.54|436.24|2
1736840950000|2025-01-14 07:49:10|431.08|428.78|431.17|428.87|431.2|428.9|431.07|428.77|19
1736878080000|2025-01-14 18:08:00|438.54|436.24|438.54|436.24|438.54|436.24|438.54|436.24|1
1736878120000|2025-01-14 18:08:40|438.55|436.25|438.55|436.25|438.55|436.25|438.55|436.25|1
1736840960000|2025-01-14 07:49:20|431.16|428.86|431.14|428.84|431.16|428.86|431.14|428.84|9
1736878140000|2025-01-14 18:09:00|438.54|436.24|438.54|436.24|438.54|436.24|438.54|436.24|1
1736878170000|2025-01-14 18:09:30|438.4|436.1|438.27|435.97|438.4|436.1|438.27|435.97|2
1736840970000|2025-01-14 07:49:30|431.15|428.85|431.22|428.92|431.25|428.95|431.15|428.85|12
1736878210000|2025-01-14 18:10:10|438|435.7|437.83|435.53|438|435.7|437.79|435.49|10
1736840980000|2025-01-14 07:49:40|431.23|428.93|431.23|428.93|431.23|428.93|431.19|428.89|3
1736878220000|2025-01-14 18:10:20|437.81|435.51|437.8|435.5|437.84|435.54|437.79|435.49|18
1736878230000|2025-01-14 18:10:30|437.81|435.51|437.73|435.43|437.85|435.55|437.73|435.43|16
1736840990000|2025-01-14 07:49:50|431.19|428.89|431.34|429.04|431.34|429.04|431.19|428.89|8
1736878240000|2025-01-14 18:10:40|437.74|435.44|437.77|435.47|437.84|435.54|437.74|435.44|16
1736878250000|2025-01-14 18:10:50|437.76|435.46|437.71|435.41|437.77|435.47|437.69|435.39|18
1736841000000|2025-01-14 07:50:00|431.31|429.01|431.33|429.03|431.34|429.04|431.15|428.85|21
1736878260000|2025-01-14 18:11:00|437.7|435.4|437.51|435.21|437.7|435.4|437.48|435.18|27
1736878270000|2025-01-14 18:11:10|437.53|435.23|437.64|435.34|437.79|435.49|437.53|435.23|21
1736841010000|2025-01-14 07:50:10|431.34|429.04|431.42|429.12|431.42|429.12|431.3|429|15
1736878280000|2025-01-14 18:11:20|437.65|435.35|437.73|435.43|437.73|435.43|437.65|435.35|25
1736878290000|2025-01-14 18:11:30|437.71|435.41|437.68|435.38|437.75|435.45|437.68|435.38|28
1736841020000|2025-01-14 07:50:20|431.4|429.1|431.39|429.09|431.44|429.14|431.39|429.09|7
1736878300000|2025-01-14 18:11:40|437.7|435.4|437.5|435.2|437.71|435.41|437.5|435.2|17
1736878310000|2025-01-14 18:11:50|437.49|435.19|437.57|435.27|437.57|435.27|437.48|435.18|17
1736841030000|2025-01-14 07:50:30|431.41|429.11|431.17|428.87|431.41|429.11|431.14|428.84|12
1736878320000|2025-01-14 18:12:00|437.55|435.25|437.68|435.38|437.73|435.43|437.55|435.25|18
1736878330000|2025-01-14 18:12:10|437.67|435.37|437.61|435.31|437.75|435.45|437.61|435.31|18
1736841040000|2025-01-14 07:50:40|431.18|428.88|430.89|428.59|431.18|428.88|430.89|428.59|10
1736878340000|2025-01-14 18:12:20|437.6|435.3|437.5|435.2|437.6|435.3|437.43|435.13|22
1736878350000|2025-01-14 18:12:30|437.49|435.19|437.58|435.28|437.58|435.28|437.48|435.18|17
1736841050000|2025-01-14 07:50:50|430.79|428.49|430.97|428.67|430.97|428.67|430.78|428.48|12
1736878360000|2025-01-14 18:12:40|437.69|435.39|437.78|435.48|437.81|435.51|437.66|435.36|14
1736841060000|2025-01-14 07:51:00|430.92|428.62|430.91|428.61|430.94|428.64|430.87|428.57|9
1736878370000|2025-01-14 18:12:50|437.8|435.5|437.81|435.51|437.83|435.53|437.8|435.5|9
1736878380000|2025-01-14 18:13:00|437.8|435.5|437.82|435.52|437.87|435.57|437.8|435.5|17
1736841070000|2025-01-14 07:51:10|430.89|428.59|430.89|428.59|430.91|428.61|430.82|428.52|17
1736878390000|2025-01-14 18:13:10|437.81|435.51|437.78|435.48|437.82|435.52|437.75|435.45|13
1736878400000|2025-01-14 18:13:20|437.8|435.5|437.74|435.44|437.86|435.56|437.73|435.43|21
1736841080000|2025-01-14 07:51:20|430.84|428.54|430.8|428.5|430.89|428.59|430.8|428.5|13
1736878410000|2025-01-14 18:13:30|437.75|435.45|437.92|435.62|438.01|435.71|437.75|435.45|17
1736878420000|2025-01-14 18:13:40|437.91|435.61|437.71|435.41|437.91|435.61|437.67|435.37|22
1736841090000|2025-01-14 07:51:30|430.81|428.51|430.79|428.49|430.84|428.54|430.73|428.43|15
1736878430000|2025-01-14 18:13:50|437.7|435.4|437.75|435.45|437.76|435.46|437.61|435.31|19
1736841100000|2025-01-14 07:51:40|430.8|428.5|430.95|428.65|430.95|428.65|430.75|428.45|10
1736878440000|2025-01-14 18:14:00|437.78|435.48|437.69|435.39|437.82|435.52|437.68|435.38|19
1736878450000|2025-01-14 18:14:10|437.7|435.4|437.92|435.62|437.93|435.63|437.7|435.4|20
1736841110000|2025-01-14 07:51:50|430.96|428.66|430.95|428.65|431|428.7|430.95|428.65|17
1736878460000|2025-01-14 18:14:20|437.89|435.59|437.84|435.54|437.92|435.62|437.83|435.53|14
1736878470000|2025-01-14 18:14:30|437.82|435.52|437.79|435.49|437.83|435.53|437.79|435.49|10
1736841120000|2025-01-14 07:52:00|430.98|428.68|430.74|428.44|430.99|428.69|430.74|428.44|18
1736878480000|2025-01-14 18:14:40|437.77|435.47|437.76|435.46|437.8|435.5|437.71|435.41|19
1736878490000|2025-01-14 18:14:50|437.75|435.45|437.75|435.45|437.77|435.47|437.73|435.43|14
1736841130000|2025-01-14 07:52:10|430.72|428.42|430.78|428.48|430.81|428.51|430.72|428.42|15
1736878500000|2025-01-14 18:15:00|437.74|435.44|437.5|435.2|437.74|435.44|437.48|435.18|20
1736841140000|2025-01-14 07:52:20|430.77|428.47|430.78|428.48|430.78|428.48|430.73|428.43|8
1736878510000|2025-01-14 18:15:10|437.52|435.22|437.73|435.43|437.75|435.45|437.5|435.2|18
1736878520000|2025-01-14 18:15:20|437.75|435.45|437.95|435.65|438.01|435.71|437.75|435.45|23
1736841150000|2025-01-14 07:52:30|430.79|428.49|430.94|428.64|430.94|428.64|430.79|428.49|6
1736878530000|2025-01-14 18:15:30|437.94|435.64|437.99|435.69|438|435.7|437.83|435.53|21
1736841160000|2025-01-14 07:52:40|430.92|428.62|430.94|428.64|430.94|428.64|430.92|428.62|2
1736878540000|2025-01-14 18:15:40|438|435.7|438.3|436|438.3|436|438|435.7|15
1736878550000|2025-01-14 18:15:50|438.31|436.01|438.43|436.13|438.43|436.13|438.28|435.98|10
1736841180000|2025-01-14 07:53:00|430.95|428.65|431.05|428.75|431.13|428.83|430.95|428.65|12
1736878560000|2025-01-14 18:16:00|438.45|436.15|438.38|436.08|438.46|436.16|438.35|436.05|18
1736878570000|2025-01-14 18:16:10|438.37|436.07|438.41|436.11|438.45|436.15|438.36|436.06|19
1736841190000|2025-01-14 07:53:10|431.03|428.73|431.03|428.73|431.05|428.75|431|428.7|13
1736878580000|2025-01-14 18:16:20|438.38|436.08|438.53|436.23|438.54|436.24|438.38|436.08|19
1736841200000|2025-01-14 07:53:20|430.99|428.69|431.02|428.72|431.03|428.73|430.99|428.69|14
1736878590000|2025-01-14 18:16:30|438.54|436.24|438.55|436.25|438.55|436.25|438.53|436.23|8
1736878640000|2025-01-14 18:17:20|438.52|436.22|438.51|436.21|438.54|436.24|438.5|436.2|10
1736841210000|2025-01-14 07:53:30|430.9|428.6|430.79|428.49|430.9|428.6|430.74|428.44|7
1736878650000|2025-01-14 18:17:30|438.5|436.2|438.46|436.16|438.5|436.2|438.44|436.14|15
1736878660000|2025-01-14 18:17:40|438.43|436.13|438.41|436.11|438.44|436.14|438.39|436.09|16
1736841220000|2025-01-14 07:53:40|430.76|428.46|430.79|428.49|430.79|428.49|430.76|428.46|2
1736878670000|2025-01-14 18:17:50|438.42|436.12|438.52|436.22|438.52|436.22|438.42|436.12|9
1736841230000|2025-01-14 07:53:50|430.75|428.45|430.8|428.5|430.82|428.52|430.75|428.45|11
1736878680000|2025-01-14 18:18:00|438.54|436.24|438.55|436.25|438.55|436.25|438.51|436.21|8
1736878690000|2025-01-14 18:18:10|438.54|436.24|438.52|436.22|438.54|436.24|438.51|436.21|4
1736841240000|2025-01-14 07:54:00|430.85|428.55|430.89|428.59|430.91|428.61|430.79|428.49|16
1736878700000|2025-01-14 18:18:20|438.51|436.21|438.54|436.24|438.55|436.25|438.51|436.21|10
1736878710000|2025-01-14 18:18:30|438.52|436.22|438.41|436.11|438.52|436.22|438.41|436.11|17
1736841250000|2025-01-14 07:54:10|430.88|428.58|430.76|428.46|430.92|428.62|430.75|428.45|18
1736878720000|2025-01-14 18:18:40|438.35|436.05|438.31|436.01|438.38|436.08|438.31|436.01|8
1736878730000|2025-01-14 18:18:50|438.32|436.02|438.33|436.03|438.37|436.07|438.31|436.01|14
1736841260000|2025-01-14 07:54:20|430.78|428.48|430.76|428.46|430.78|428.48|430.75|428.45|13
1736878740000|2025-01-14 18:19:00|438.34|436.04|438.21|435.91|438.34|436.04|438.21|435.91|10
1736841270000|2025-01-14 07:54:30|430.78|428.48|430.73|428.43|430.78|428.48|430.73|428.43|6
1736878750000|2025-01-14 18:19:10|438.22|435.92|438.17|435.87|438.26|435.96|438.17|435.87|19
1736878760000|2025-01-14 18:19:20|438.16|435.86|438.08|435.78|438.16|435.86|438.06|435.76|11
1736841280000|2025-01-14 07:54:40|430.72|428.42|430.72|428.42|430.73|428.43|430.72|428.42|3
1736878770000|2025-01-14 18:19:30|438.07|435.77|437.89|435.59|438.07|435.77|437.88|435.58|12
1736878780000|2025-01-14 18:19:40|437.9|435.6|438|435.7|438|435.7|437.89|435.59|13
1736841310000|2025-01-14 07:55:10|430.76|428.46|430.74|428.44|430.85|428.55|430.74|428.44|8
1736878790000|2025-01-14 18:19:50|438.01|435.71|437.95|435.65|438.04|435.74|437.95|435.65|13
1736878800000|2025-01-14 18:20:00|437.94|435.64|437.79|435.49|437.94|435.64|437.79|435.49|14
1736841320000|2025-01-14 07:55:20|430.73|428.43|430.72|428.42|430.74|428.44|430.72|428.42|4
1736878810000|2025-01-14 18:20:10|437.75|435.45|437.77|435.47|437.79|435.49|437.65|435.35|12
1736841330000|2025-01-14 07:55:30|430.86|428.56|430.86|428.56|430.86|428.56|430.86|428.56|1
1736878820000|2025-01-14 18:20:20|437.76|435.46|437.83|435.53|437.85|435.55|437.75|435.45|14
1736878830000|2025-01-14 18:20:30|437.86|435.56|437.85|435.55|437.9|435.6|437.85|435.55|7
1736841340000|2025-01-14 07:55:40|430.79|428.49|430.81|428.51|430.86|428.56|430.79|428.49|11
1736878840000|2025-01-14 18:20:40|437.87|435.57|438.11|435.81|438.11|435.81|437.85|435.55|23
1736841350000|2025-01-14 07:55:50|430.86|428.56|430.84|428.54|430.88|428.58|430.81|428.51|12
1736878850000|2025-01-14 18:20:50|438.08|435.78|438.32|436.02|438.35|436.05|438.05|435.75|19
1736878860000|2025-01-14 18:21:00|438.31|436.01|438.15|435.85|438.31|436.01|438.12|435.82|12
1736841360000|2025-01-14 07:56:00|430.85|428.55|430.91|428.61|430.99|428.69|430.85|428.55|17
1736878870000|2025-01-14 18:21:10|438.18|435.88|438.16|435.86|438.18|435.88|438.11|435.81|11
1736878880000|2025-01-14 18:21:20|438.17|435.87|438.26|435.96|438.27|435.97|438.13|435.83|12
1736841370000|2025-01-14 07:56:10|430.95|428.65|430.92|428.62|430.97|428.67|430.92|428.62|12
1736878890000|2025-01-14 18:21:30|438.27|435.97|438.28|435.98|438.31|436.01|438.26|435.96|14
1736841380000|2025-01-14 07:56:20|430.93|428.63|430.97|428.67|430.97|428.67|430.93|428.63|12
1736878900000|2025-01-14 18:21:40|438.29|435.99|438.23|435.93|438.31|436.01|438.23|435.93|7
1736878910000|2025-01-14 18:21:50|438.19|435.89|438.15|435.85|438.19|435.89|438.15|435.85|7
1736841390000|2025-01-14 07:56:30|430.99|428.69|431.09|428.79|431.09|428.79|430.99|428.69|14
1736878920000|2025-01-14 18:22:00|438.17|435.87|438.31|436.01|438.31|436.01|438.17|435.87|16
1736878930000|2025-01-14 18:22:10|438.33|436.03|438.26|435.96|438.33|436.03|438.26|435.96|5
1736841400000|2025-01-14 07:56:40|431.1|428.8|431.05|428.75|431.1|428.8|431.05|428.75|7
1736878940000|2025-01-14 18:22:20|438.22|435.92|438.32|436.02|438.32|436.02|438.22|435.92|7
1736878950000|2025-01-14 18:22:30|438.38|436.08|438.39|436.09|438.39|436.09|438.35|436.05|8
1736841410000|2025-01-14 07:56:50|431.08|428.78|431.02|428.72|431.08|428.78|431.02|428.72|9
1736878960000|2025-01-14 18:22:40|438.43|436.13|438.39|436.09|438.46|436.16|438.38|436.08|8
1736878970000|2025-01-14 18:22:50|438.38|436.08|438.39|436.09|438.39|436.09|438.37|436.07|4
1736841420000|2025-01-14 07:57:00|431.03|428.73|431.03|428.73|431.04|428.74|431.02|428.72|9
1736878980000|2025-01-14 18:23:00|438.4|436.1|438.4|436.1|438.43|436.13|438.38|436.08|14
1736841430000|2025-01-14 07:57:10|431.02|428.72|431.02|428.72|431.03|428.73|431.02|428.72|5
1736878990000|2025-01-14 18:23:10|438.41|436.11|438.34|436.04|438.41|436.11|438.34|436.04|6
1736879000000|2025-01-14 18:23:20|438.33|436.03|438.35|436.05|438.35|436.05|438.26|435.96|6
1736841440000|2025-01-14 07:57:20|430.97|428.67|430.99|428.69|431|428.7|430.97|428.67|3
1736879010000|2025-01-14 18:23:30|438.37|436.07|438.32|436.02|438.4|436.1|438.31|436.01|16
1736879020000|2025-01-14 18:23:40|438.34|436.04|438.55|436.25|438.55|436.25|438.34|436.04|10
1736841450000|2025-01-14 07:57:30|430.98|428.68|430.82|428.52|430.98|428.68|430.82|428.52|21
1736879040000|2025-01-14 18:24:00|438.53|436.23|438.47|436.17|438.55|436.25|438.47|436.17|10
1736841460000|2025-01-14 07:57:40|430.84|428.54|430.81|428.51|430.84|428.54|430.81|428.51|5
1736879050000|2025-01-14 18:24:10|438.48|436.18|438.28|435.98|438.48|436.18|438.28|435.98|13
1736879060000|2025-01-14 18:24:20|438.29|435.99|438.34|436.04|438.41|436.11|438.29|435.99|16
1736841470000|2025-01-14 07:57:50|430.8|428.5|430.81|428.51|430.82|428.52|430.78|428.48|14
1736879070000|2025-01-14 18:24:30|438.35|436.05|438.25|435.95|438.37|436.07|438.25|435.95|15
1736879080000|2025-01-14 18:24:40|438.29|435.99|438.28|435.98|438.31|436.01|438.28|435.98|6
1736841480000|2025-01-14 07:58:00|430.83|428.53|430.93|428.63|430.94|428.64|430.83|428.53|9
1736879090000|2025-01-14 18:24:50|438.29|435.99|438.55|436.25|438.55|436.25|438.28|435.98|13
1736841490000|2025-01-14 07:58:10|430.94|428.64|430.94|428.64|430.94|428.64|430.92|428.62|5
1736879110000|2025-01-14 18:25:10|438.69|436.39|438.83|436.53|438.83|436.53|438.69|436.39|2
1736879140000|2025-01-14 18:25:40|438.78|436.48|438.8|436.5|438.8|436.5|438.75|436.45|12
1736841500000|2025-01-14 07:58:20|430.92|428.62|430.93|428.63|430.94|428.64|430.91|428.61|13
1736879150000|2025-01-14 18:25:50|438.81|436.51|438.81|436.51|438.83|436.53|438.8|436.5|10
1736841510000|2025-01-14 07:58:30|430.94|428.64|430.97|428.67|430.97|428.67|430.93|428.63|8
1736879160000|2025-01-14 18:26:00|438.83|436.53|438.79|436.49|438.83|436.53|438.78|436.48|18
1736879170000|2025-01-14 18:26:10|438.78|436.48|438.78|436.48|438.8|436.5|438.77|436.47|11
1736841520000|2025-01-14 07:58:40|430.99|428.69|430.99|428.69|431|428.7|430.96|428.66|13
1736879180000|2025-01-14 18:26:20|438.79|436.49|438.81|436.51|438.83|436.53|438.79|436.49|7
1736879190000|2025-01-14 18:26:30|438.78|436.48|438.81|436.51|438.81|436.51|438.78|436.48|11
1736841530000|2025-01-14 07:58:50|430.96|428.66|430.94|428.64|430.98|428.68|430.93|428.63|8
1736879200000|2025-01-14 18:26:40|438.8|436.5|438.79|436.49|438.8|436.5|438.79|436.49|2
1736879210000|2025-01-14 18:26:50|438.83|436.53|438.83|436.53|438.83|436.53|438.83|436.53|1
1736841540000|2025-01-14 07:59:00|430.93|428.63|430.92|428.62|430.96|428.66|430.92|428.62|14
1736879270000|2025-01-14 18:27:50|438.92|436.62|438.9|436.6|438.92|436.62|438.86|436.56|9
1736879280000|2025-01-14 18:28:00|438.93|436.63|439.88|437.58|439.93|437.63|438.93|436.63|26
1736841550000|2025-01-14 07:59:10|430.91|428.61|430.88|428.58|430.91|428.61|430.88|428.58|3
1736879290000|2025-01-14 18:28:10|439.87|437.57|439.89|437.59|439.91|437.61|439.79|437.49|15
1736841560000|2025-01-14 07:59:20|430.91|428.61|430.9|428.6|430.91|428.61|430.9|428.6|2
1736879300000|2025-01-14 18:28:20|439.9|437.6|439.97|437.67|440.05|437.75|439.9|437.6|9
1736879310000|2025-01-14 18:28:30|439.96|437.66|439.93|437.63|440.06|437.76|439.93|437.63|11
1736841570000|2025-01-14 07:59:30|430.89|428.59|430.88|428.58|430.91|428.61|430.88|428.58|8
1736879320000|2025-01-14 18:28:40|439.95|437.65|440.23|437.93|440.23|437.93|439.95|437.65|14
1736879330000|2025-01-14 18:28:50|440.22|437.92|440.41|438.11|440.41|438.11|440.2|437.9|9
1736841580000|2025-01-14 07:59:40|430.91|428.61|430.91|428.61|430.91|428.61|430.91|428.61|1
1736879340000|2025-01-14 18:29:00|440.53|438.23|440.73|438.43|440.76|438.46|440.53|438.23|11
1736879350000|2025-01-14 18:29:10|440.72|438.42|440.74|438.44|440.75|438.45|440.72|438.42|8
1736841590000|2025-01-14 07:59:50|430.89|428.59|430.9|428.6|430.92|428.62|430.89|428.59|11
1736879360000|2025-01-14 18:29:20|440.75|438.45|440.96|438.66|440.98|438.68|440.75|438.45|21
1736879370000|2025-01-14 18:29:30|440.98|438.68|440.96|438.66|440.98|438.68|440.95|438.65|6
1736841600000|2025-01-14 08:00:00|430.92|428.62|431.07|428.77|431.12|428.82|430.91|428.61|19
1736879380000|2025-01-14 18:29:40|440.95|438.65|440.69|438.39|440.95|438.65|440.68|438.38|8
1736879390000|2025-01-14 18:29:50|440.61|438.31|439.74|437.44|440.61|438.31|439.68|437.38|25
1736841610000|2025-01-14 08:00:10|431.09|428.79|431.18|428.88|431.18|428.88|430.99|428.69|17
1736879400000|2025-01-14 18:30:00|439.75|437.45|440.13|437.83|440.15|437.85|439.72|437.42|21
1736841620000|2025-01-14 08:00:20|431.15|428.85|431.21|428.91|431.21|428.91|431.12|428.82|24
1736879410000|2025-01-14 18:30:10|440.12|437.82|440.4|438.1|440.44|438.14|440.03|437.73|15
1736879420000|2025-01-14 18:30:20|440.41|438.11|440.37|438.07|440.41|438.11|440.35|438.05|7
1736841630000|2025-01-14 08:00:30|431.2|428.9|431.16|428.86|431.22|428.92|431.16|428.86|11
1736879430000|2025-01-14 18:30:30|440.42|438.12|440.09|437.79|440.81|438.51|440.06|437.76|18
1736879440000|2025-01-14 18:30:40|440.19|437.89|439.47|437.17|440.19|437.89|439.45|437.15|17
1736841640000|2025-01-14 08:00:40|431.17|428.87|431.16|428.86|431.2|428.9|431.16|428.86|9
1736879450000|2025-01-14 18:30:50|439.49|437.19|439.43|437.13|439.76|437.46|439.39|437.09|22
1736879460000|2025-01-14 18:31:00|439.44|437.14|439.87|437.57|439.97|437.67|439.44|437.14|15
1736841660000|2025-01-14 08:01:00|431.21|428.91|431.19|428.89|431.21|428.91|431.19|428.89|14
1736879470000|2025-01-14 18:31:10|439.86|437.56|440.73|438.43|440.73|438.43|439.86|437.56|26
1736879480000|2025-01-14 18:31:20|440.57|438.27|439.96|437.66|440.57|438.27|439.96|437.66|10
1736841670000|2025-01-14 08:01:10|431.2|428.9|431.22|428.92|431.22|428.92|431.19|428.89|15
1736879490000|2025-01-14 18:31:30|439.99|437.69|440.36|438.06|440.38|438.08|439.95|437.65|20
1736841680000|2025-01-14 08:01:20|431.21|428.91|431.23|428.93|431.25|428.95|431.21|428.91|21
1736879500000|2025-01-14 18:31:40|440.37|438.07|439.78|437.48|440.45|438.15|439.74|437.44|22
1736879510000|2025-01-14 18:31:50|439.79|437.49|439.91|437.61|439.99|437.69|439.78|437.48|23
1736841690000|2025-01-14 08:01:30|431.22|428.92|431.31|429.01|431.34|429.04|431.22|428.92|17
1736879520000|2025-01-14 18:32:00|439.94|437.64|439.35|437.05|439.95|437.65|439.1|436.8|25
1736879530000|2025-01-14 18:32:10|439.36|437.06|439.43|437.13|439.43|437.13|439.3|437|17
1736841700000|2025-01-14 08:01:40|431.34|429.04|431.48|429.18|431.49|429.19|431.31|429.01|16
1736879540000|2025-01-14 18:32:20|439.42|437.12|439.77|437.47|439.81|437.51|439.42|437.12|19
1736879550000|2025-01-14 18:32:30|439.78|437.48|439.66|437.36|439.78|437.48|439.65|437.35|12
1736841710000|2025-01-14 08:01:50|431.5|429.2|431.57|429.27|431.58|429.28|431.48|429.18|23
1736879560000|2025-01-14 18:32:40|439.65|437.35|439.49|437.19|439.68|437.38|439.42|437.12|23
1736841720000|2025-01-14 08:02:00|431.58|429.28|431.7|429.4|431.72|429.42|431.58|429.28|11
1736879570000|2025-01-14 18:32:50|439.48|437.18|439.62|437.32|439.62|437.32|439.47|437.17|16
1736879580000|2025-01-14 18:33:00|439.64|437.34|439.77|437.47|439.9|437.6|439.64|437.34|13
1736841730000|2025-01-14 08:02:10|431.71|429.41|431.69|429.39|431.73|429.43|431.69|429.39|11
1736879590000|2025-01-14 18:33:10|439.78|437.48|439.63|437.33|439.82|437.52|439.63|437.33|21
1736879600000|2025-01-14 18:33:20|439.58|437.28|439.43|437.13|439.58|437.28|439.43|437.13|16
1736841810000|2025-01-14 08:03:30|431.74|429.44|431.77|429.47|431.85|429.55|431.74|429.44|8
1736879610000|2025-01-14 18:33:30|439.42|437.12|439.33|437.03|439.65|437.35|439.05|436.75|23
1736879620000|2025-01-14 18:33:40|439.31|437.01|439.41|437.11|439.41|437.11|439.29|436.99|14
1736841820000|2025-01-14 08:03:40|431.76|429.46|431.76|429.46|431.76|429.46|431.76|429.46|1
1736879630000|2025-01-14 18:33:50|439.42|437.12|439.65|437.35|439.65|437.35|439.42|437.12|19
1736841830000|2025-01-14 08:03:50|431.74|429.44|431.73|429.43|431.74|429.44|431.7|429.4|10
1736879640000|2025-01-14 18:34:00|439.67|437.37|439.46|437.16|439.73|437.43|439.45|437.15|16
1736879650000|2025-01-14 18:34:10|439.47|437.17|439.29|436.99|439.53|437.23|439.24|436.94|25
1736841840000|2025-01-14 08:04:00|431.74|429.44|431.69|429.39|431.75|429.45|431.68|429.38|16
1736879660000|2025-01-14 18:34:20|439.3|437|439.23|436.93|439.33|437.03|439.23|436.93|26
1736879670000|2025-01-14 18:34:30|439.21|436.91|439.2|436.9|439.28|436.98|439.18|436.88|17
1736841850000|2025-01-14 08:04:10|431.7|429.4|431.69|429.39|431.7|429.4|431.68|429.38|10
1736879680000|2025-01-14 18:34:40|439.19|436.89|439.01|436.71|439.19|436.89|438.98|436.68|19
1736841860000|2025-01-14 08:04:20|431.68|429.38|431.72|429.42|431.72|429.42|431.68|429.38|5
1736879690000|2025-01-14 18:34:50|439.02|436.72|438.95|436.65|439.06|436.76|438.85|436.55|15
1736879700000|2025-01-14 18:35:00|438.96|436.66|439.01|436.71|439.14|436.84|438.91|436.61|19
1736841870000|2025-01-14 08:04:30|431.74|429.44|431.7|429.4|431.74|429.44|431.7|429.4|10
1736879710000|2025-01-14 18:35:10|439|436.7|439.2|436.9|439.2|436.9|439|436.7|18
1736841880000|2025-01-14 08:04:40|431.69|429.39|431.68|429.38|431.7|429.4|431.68|429.38|8
1736879720000|2025-01-14 18:35:20|439.21|436.91|439.35|437.05|439.42|437.12|439.21|436.91|16
1736879730000|2025-01-14 18:35:30|439.37|437.07|439.38|437.08|439.57|437.27|439.13|436.83|21
1736841890000|2025-01-14 08:04:50|431.69|429.39|431.71|429.41|431.71|429.41|431.69|429.39|3
1736879740000|2025-01-14 18:35:40|439.37|437.07|439.36|437.06|439.38|437.08|439.14|436.84|20
1736879750000|2025-01-14 18:35:50|439.37|437.07|439.12|436.82|439.37|437.07|439.07|436.77|21
1736841900000|2025-01-14 08:05:00|431.72|429.42|431.84|429.54|431.88|429.58|431.72|429.42|20
1736879760000|2025-01-14 18:36:00|439.17|436.87|439.06|436.76|439.28|436.98|439.02|436.72|19
1736879770000|2025-01-14 18:36:10|439.05|436.75|438.96|436.66|439.09|436.79|438.95|436.65|25
1736841910000|2025-01-14 08:05:10|431.85|429.55|432.04|429.74|432.04|429.74|431.78|429.48|22
1736879780000|2025-01-14 18:36:20|438.97|436.67|439.15|436.85|439.21|436.91|438.97|436.67|19
1736841920000|2025-01-14 08:05:20|432.05|429.75|432.05|429.75|432.06|429.76|432.01|429.71|22
1736879790000|2025-01-14 18:36:30|439.24|436.94|439.33|437.03|439.34|437.04|439.2|436.9|14
1736879800000|2025-01-14 18:36:40|439.34|437.04|439.43|437.13|439.43|437.13|439.31|437.01|15
1736841930000|2025-01-14 08:05:30|432.01|429.71|432.17|429.87|432.22|429.92|432.01|429.71|19
1736879810000|2025-01-14 18:36:50|439.44|437.14|439.35|437.05|439.44|437.14|439.35|437.05|20
1736841960000|2025-01-14 08:06:00|432.2|429.9|432.29|429.99|432.32|430.02|432.2|429.9|9
1736879820000|2025-01-14 18:37:00|439.36|437.06|439.47|437.17|439.52|437.22|439.36|437.06|15
1736879830000|2025-01-14 18:37:10|439.45|437.15|439.47|437.17|439.49|437.19|439.43|437.13|23
1736841970000|2025-01-14 08:06:10|432.32|430.02|432.33|430.03|432.33|430.03|432.27|429.97|10
1736879840000|2025-01-14 18:37:20|439.48|437.18|439.55|437.25|439.61|437.31|439.48|437.18|22
1736879850000|2025-01-14 18:37:30|439.56|437.26|439.53|437.23|439.6|437.3|439.51|437.21|13
1736841980000|2025-01-14 08:06:20|432.36|430.06|432.45|430.15|432.45|430.15|432.33|430.03|26
1736879860000|2025-01-14 18:37:40|439.57|437.27|439.75|437.45|439.75|437.45|439.53|437.23|11
1736879870000|2025-01-14 18:37:50|439.76|437.46|439.89|437.59|439.99|437.69|439.72|437.42|27
1736841990000|2025-01-14 08:06:30|432.44|430.14|432.42|430.12|432.46|430.16|432.38|430.08|18
1736879880000|2025-01-14 18:38:00|439.9|437.6|439.99|437.69|440.05|437.75|439.9|437.6|22
1736879890000|2025-01-14 18:38:10|440|437.7|439.83|437.53|440|437.7|439.82|437.52|18
1736842000000|2025-01-14 08:06:40|432.41|430.11|432.3|430|432.41|430.11|432.3|430|26
1736879900000|2025-01-14 18:38:20|439.84|437.54|439.82|437.52|439.84|437.54|439.82|437.52|7
1736842010000|2025-01-14 08:06:50|432.32|430.02|432.34|430.04|432.35|430.05|432.31|430.01|15
1736879910000|2025-01-14 18:38:30|439.83|437.53|439.83|437.53|439.83|437.53|439.8|437.5|10
1736879920000|2025-01-14 18:38:40|439.82|437.52|439.93|437.63|439.94|437.64|439.82|437.52|18
1736842020000|2025-01-14 08:07:00|432.36|430.06|432.57|430.27|432.57|430.27|432.36|430.06|19
1736879930000|2025-01-14 18:38:50|439.94|437.64|439.98|437.68|439.99|437.69|439.93|437.63|10
1736879940000|2025-01-14 18:39:00|440|437.7|440|437.7|440.14|437.84|440|437.7|12
1736842030000|2025-01-14 08:07:10|432.59|430.29|432.63|430.33|432.64|430.34|432.59|430.29|10
1736879950000|2025-01-14 18:39:10|439.99|437.69|440.1|437.8|440.12|437.82|439.99|437.69|15
1736879960000|2025-01-14 18:39:20|440.07|437.77|439.89|437.59|440.07|437.77|439.87|437.57|16
1736842040000|2025-01-14 08:07:20|432.61|430.31|432.74|430.44|432.76|430.46|432.61|430.31|22
1736879970000|2025-01-14 18:39:30|439.9|437.6|439.61|437.31|439.94|437.64|439.61|437.31|22
1736842050000|2025-01-14 08:07:30|432.75|430.45|432.7|430.4|432.75|430.45|432.7|430.4|7
1736879980000|2025-01-14 18:39:40|439.6|437.3|439.79|437.49|439.8|437.5|439.55|437.25|21
1736879990000|2025-01-14 18:39:50|439.8|437.5|440.38|438.08|440.38|438.08|439.8|437.5|28
1736842170000|2025-01-14 08:09:30|432.71|430.41|432.71|430.41|432.72|430.42|432.7|430.4|4
1736880000000|2025-01-14 18:40:00|440.36|438.06|440.3|438|440.39|438.09|440.21|437.91|31
1736880010000|2025-01-14 18:40:10|440.29|437.99|440.12|437.82|440.29|437.99|440.12|437.82|22
1736842180000|2025-01-14 08:09:40|432.72|430.42|432.71|430.41|432.73|430.43|432.7|430.4|8
1736880020000|2025-01-14 18:40:20|440.11|437.81|440.29|437.99|440.3|438|440.1|437.8|18
1736880030000|2025-01-14 18:40:30|440.28|437.98|440.44|438.14|440.45|438.15|440.28|437.98|19
1736842190000|2025-01-14 08:09:50|432.72|430.42|432.7|430.4|432.72|430.42|432.7|430.4|3
1736880040000|2025-01-14 18:40:40|440.42|438.12|440.37|438.07|440.44|438.14|440.33|438.03|17
1736880050000|2025-01-14 18:40:50|440.38|438.08|440.45|438.15|440.45|438.15|440.37|438.07|14
1736842200000|2025-01-14 08:10:00|432.73|430.43|432.7|430.4|432.73|430.43|432.7|430.4|5
1736880060000|2025-01-14 18:41:00|440.44|438.14|440.39|438.09|440.52|438.22|440.39|438.09|19
1736880070000|2025-01-14 18:41:10|440.37|438.07|440.47|438.17|440.51|438.21|440.37|438.07|22
1736842240000|2025-01-14 08:10:40|432.75|430.45|432.77|430.47|432.82|430.52|432.75|430.45|10
1736880080000|2025-01-14 18:41:20|440.48|438.18|440.46|438.16|440.48|438.18|440.37|438.07|18
1736842250000|2025-01-14 08:10:50|432.75|430.45|432.71|430.41|432.75|430.45|432.71|430.41|9
1736880090000|2025-01-14 18:41:30|440.45|438.15|440.27|437.97|440.45|438.15|440.27|437.97|22
1736880100000|2025-01-14 18:41:40|440.28|437.98|440.1|437.8|440.28|437.98|440.09|437.79|18
1736842260000|2025-01-14 08:11:00|432.72|430.42|432.7|430.4|432.72|430.42|432.7|430.4|4
1736880110000|2025-01-14 18:41:50|440.06|437.76|439.99|437.69|440.06|437.76|439.87|437.57|23
1736880120000|2025-01-14 18:42:00|440|437.7|439.79|437.49|440|437.7|439.76|437.46|24
1736842280000|2025-01-14 08:11:20|432.72|430.42|432.94|430.64|432.97|430.67|432.72|430.42|11
1736880130000|2025-01-14 18:42:10|439.76|437.46|439.74|437.44|439.78|437.48|439.66|437.36|17
1736842290000|2025-01-14 08:11:30|432.92|430.62|432.85|430.55|432.92|430.62|432.85|430.55|2
1736880140000|2025-01-14 18:42:20|439.73|437.43|439.58|437.28|439.75|437.45|439.57|437.27|20
1736880150000|2025-01-14 18:42:30|439.6|437.3|439.58|437.28|439.63|437.33|439.58|437.28|22
1736842300000|2025-01-14 08:11:40|432.89|430.59|432.96|430.66|432.98|430.68|432.89|430.59|4
1736880160000|2025-01-14 18:42:40|439.57|437.27|439.8|437.5|439.81|437.51|439.57|437.27|19
1736880170000|2025-01-14 18:42:50|439.78|437.48|439.82|437.52|439.82|437.52|439.76|437.46|19
1736842310000|2025-01-14 08:11:50|432.95|430.65|432.97|430.67|432.98|430.68|432.92|430.62|6
1736880180000|2025-01-14 18:43:00|439.83|437.53|439.99|437.69|439.99|437.69|439.79|437.49|22
1736842320000|2025-01-14 08:12:00|432.99|430.69|433.12|430.82|433.15|430.85|432.99|430.69|10
1736880190000|2025-01-14 18:43:10|439.97|437.67|440|437.7|440.02|437.72|439.95|437.65|9
1736880200000|2025-01-14 18:43:20|439.99|437.69|440.22|437.92|440.24|437.94|439.99|437.69|21
1736842330000|2025-01-14 08:12:10|433.13|430.83|433.09|430.79|433.14|430.84|433.09|430.79|9
1736880210000|2025-01-14 18:43:30|440.2|437.9|440.14|437.84|440.2|437.9|440.14|437.84|20
1736880220000|2025-01-14 18:43:40|440.16|437.86|440.15|437.85|440.17|437.87|440.14|437.84|9
1736842340000|2025-01-14 08:12:20|433.1|430.8|433.09|430.79|433.11|430.81|433.06|430.76|14
1736880230000|2025-01-14 18:43:50|440.14|437.84|440.14|437.84|440.14|437.84|440.14|437.84|1
1736842350000|2025-01-14 08:12:30|433.08|430.78|433.14|430.84|433.14|430.84|433.08|430.78|16
1736880270000|2025-01-14 18:44:30|439.95|437.65|439.79|437.49|439.95|437.65|439.78|437.48|15
1736880280000|2025-01-14 18:44:40|439.78|437.48|439.81|437.51|439.82|437.52|439.75|437.45|18
1736842360000|2025-01-14 08:12:40|433.15|430.85|433.62|431.32|433.62|431.32|433.14|430.84|25
1736880290000|2025-01-14 18:44:50|439.8|437.5|439.79|437.49|439.81|437.51|439.78|437.48|10
1736842370000|2025-01-14 08:12:50|433.66|431.36|433.31|431.01|433.66|431.36|433.31|431.01|12
1736880300000|2025-01-14 18:45:00|439.78|437.48|439.6|437.3|439.8|437.5|439.6|437.3|21
1736842380000|2025-01-14 08:13:00|433.3|431|433.44|431.14|433.45|431.15|433.3|431|15
1736880310000|2025-01-14 18:45:10|439.59|437.29|439.84|437.54|439.84|437.54|439.56|437.26|19
1736842390000|2025-01-14 08:13:10|433.45|431.15|433.51|431.21|433.54|431.24|433.45|431.15|17
1736880320000|2025-01-14 18:45:20|439.85|437.55|439.77|437.47|439.85|437.55|439.72|437.42|22
1736842400000|2025-01-14 08:13:20|433.52|431.22|433.61|431.31|433.68|431.38|433.52|431.22|18
1736880330000|2025-01-14 18:45:30|439.75|437.45|439.5|437.2|439.77|437.47|439.5|437.2|23
1736842410000|2025-01-14 08:13:30|433.62|431.32|433.74|431.44|433.74|431.44|433.62|431.32|17
1736880340000|2025-01-14 18:45:40|439.49|437.19|439.35|437.05|439.49|437.19|439.31|437.01|18
1736842420000|2025-01-14 08:13:40|433.75|431.45|433.68|431.38|433.75|431.45|433.65|431.35|10
1736880350000|2025-01-14 18:45:50|439.34|437.04|439.29|436.99|439.35|437.05|439.28|436.98|17
1736842430000|2025-01-14 08:13:50|433.7|431.4|433.81|431.51|433.81|431.51|433.7|431.4|12
1736880360000|2025-01-14 18:46:00|439.28|436.98|439.33|437.03|439.34|437.04|439.18|436.88|18
1736842440000|2025-01-14 08:14:00|433.83|431.53|433.86|431.56|433.9|431.6|433.81|431.51|12
1736880370000|2025-01-14 18:46:10|439.32|437.02|439.15|436.85|439.32|437.02|439.13|436.83|21
1736842450000|2025-01-14 08:14:10|433.92|431.62|434.05|431.75|434.05|431.75|433.89|431.59|19
1736880380000|2025-01-14 18:46:20|439.12|436.82|439.44|437.14|439.44|437.14|439.12|436.82|17
1736880390000|2025-01-14 18:46:30|439.49|437.19|439.63|437.33|439.63|437.33|439.44|437.14|7
1736842460000|2025-01-14 08:14:20|434.03|431.73|434.13|431.83|434.22|431.92|434.03|431.73|13
1736880400000|2025-01-14 18:46:40|439.72|437.42|439.92|437.62|439.92|437.62|439.72|437.42|25
1736842470000|2025-01-14 08:14:30|434.14|431.84|434.13|431.83|434.14|431.84|434.13|431.83|2
1736880410000|2025-01-14 18:46:50|439.96|437.66|440.06|437.76|440.08|437.78|439.96|437.66|13
1736842490000|2025-01-14 08:14:50|433.92|431.62|433.65|431.35|433.92|431.62|433.65|431.35|6
1736880420000|2025-01-14 18:47:00|440.08|437.78|440.09|437.79|440.21|437.91|440.08|437.78|19
1736880430000|2025-01-14 18:47:10|440.1|437.8|440.14|437.84|440.14|437.84|440.1|437.8|25
1736842500000|2025-01-14 08:15:00|433.57|431.27|433.74|431.44|433.8|431.5|433.51|431.21|29
1736880440000|2025-01-14 18:47:20|440.15|437.85|440.16|437.86|440.28|437.98|440.15|437.85|22
1736842510000|2025-01-14 08:15:10|433.75|431.45|433.79|431.49|433.79|431.49|433.69|431.39|9
1736880450000|2025-01-14 18:47:30|440.17|437.87|440.28|437.98|440.32|438.02|440.17|437.87|20
1736842520000|2025-01-14 08:15:20|433.81|431.51|433.76|431.46|433.81|431.51|433.74|431.44|9
1736880460000|2025-01-14 18:47:40|440.27|437.97|440.25|437.95|440.34|438.04|440.11|437.81|28
1736842530000|2025-01-14 08:15:30|433.81|431.51|433.98|431.68|434|431.7|433.79|431.49|12
1736880470000|2025-01-14 18:47:50|440.3|438|440.27|437.97|440.3|438|440.25|437.95|12
1736880480000|2025-01-14 18:48:00|440.28|437.98|440.1|437.8|440.28|437.98|440.1|437.8|16
1736842540000|2025-01-14 08:15:40|433.97|431.67|434.08|431.78|434.08|431.78|433.96|431.66|14
1736880490000|2025-01-14 18:48:10|440.05|437.75|440.31|438.01|440.31|438.01|440.05|437.75|12
1736842550000|2025-01-14 08:15:50|434.07|431.77|433.87|431.57|434.07|431.77|433.87|431.57|17
1736880500000|2025-01-14 18:48:20|440.3|438|440.29|437.99|440.32|438.02|440.27|437.97|21
1736842560000|2025-01-14 08:16:00|433.86|431.56|433.74|431.44|433.86|431.56|433.63|431.33|9
1736880510000|2025-01-14 18:48:30|440.31|438.01|440.3|438|440.35|438.05|440.23|437.93|27
1736842570000|2025-01-14 08:16:10|433.71|431.41|433.5|431.2|433.71|431.41|433.38|431.08|22
1736880520000|2025-01-14 18:48:40|440.27|437.97|440.14|437.84|440.27|437.97|440.13|437.83|10
1736880530000|2025-01-14 18:48:50|440.13|437.83|440.37|438.07|440.39|438.09|440.12|437.82|19
1736842580000|2025-01-14 08:16:20|433.51|431.21|433.34|431.04|433.53|431.23|433.34|431.04|10
1736880540000|2025-01-14 18:49:00|440.38|438.08|440.38|438.08|440.4|438.1|440.33|438.03|21
1736842590000|2025-01-14 08:16:30|433.35|431.05|433.33|431.03|433.37|431.07|433.24|430.94|23
1736880550000|2025-01-14 18:49:10|440.37|438.07|440.41|438.11|440.42|438.12|440.36|438.06|18
1736880560000|2025-01-14 18:49:20|440.42|438.12|440.4|438.1|440.43|438.13|440.35|438.05|16
1736842600000|2025-01-14 08:16:40|433.34|431.04|433.37|431.07|433.42|431.12|433.34|431.04|5
1736880570000|2025-01-14 18:49:30|440.42|438.12|440.48|438.18|440.5|438.2|440.41|438.11|12
1736842610000|2025-01-14 08:16:50|433.34|431.04|433.29|430.99|433.34|431.04|433.19|430.89|27
1736880580000|2025-01-14 18:49:40|440.44|438.14|440.21|437.91|440.48|438.18|440.21|437.91|16
1736880590000|2025-01-14 18:49:50|440.23|437.93|440.54|438.24|440.54|438.24|440.23|437.93|16
1736842620000|2025-01-14 08:17:00|433.31|431.01|433.25|430.95|433.36|431.06|433.21|430.91|22
1736880600000|2025-01-14 18:50:00|440.57|438.27|440.58|438.28|440.59|438.29|440.42|438.12|23
1736842630000|2025-01-14 08:17:10|433.24|430.94|433.21|430.91|433.25|430.95|433.21|430.91|4
1736880610000|2025-01-14 18:50:10|440.59|438.29|440.65|438.35|440.7|438.4|440.58|438.28|20
1736880620000|2025-01-14 18:50:20|440.66|438.36|440.55|438.25|440.69|438.39|440.55|438.25|13
1736842640000|2025-01-14 08:17:20|433.19|430.89|433.3|431|433.3|431|433.18|430.88|10
1736880630000|2025-01-14 18:50:30|440.54|438.24|440.5|438.2|440.56|438.26|440.48|438.18|11
1736880640000|2025-01-14 18:50:40|440.49|438.19|440.69|438.39|440.69|438.39|440.45|438.15|16
1736842650000|2025-01-14 08:17:30|433.28|430.98|433.65|431.35|433.65|431.35|433.28|430.98|16
1736880650000|2025-01-14 18:50:50|440.67|438.37|440.61|438.31|440.67|438.37|440.61|438.31|14
1736880660000|2025-01-14 18:51:00|440.6|438.3|440.51|438.21|440.64|438.34|440.5|438.2|13
1736842660000|2025-01-14 08:17:40|433.66|431.36|434.37|432.07|434.37|432.07|433.66|431.36|19
1736880670000|2025-01-14 18:51:10|440.53|438.23|440.35|438.05|440.54|438.24|440.35|438.05|20
1736842680000|2025-01-14 08:18:00|434.62|432.32|434.66|432.36|434.87|432.57|434.62|432.32|17
1736880680000|2025-01-14 18:51:20|440.33|438.03|440.37|438.07|440.37|438.07|440.33|438.03|15
1736842690000|2025-01-14 08:18:10|434.65|432.35|434.66|432.36|434.67|432.37|434.65|432.35|5
1736880690000|2025-01-14 18:51:30|440.36|438.06|440.44|438.14|440.55|438.25|440.36|438.06|21
1736842700000|2025-01-14 08:18:20|434.69|432.39|434.7|432.4|434.72|432.42|434.67|432.37|12
1736880700000|2025-01-14 18:51:40|440.45|438.15|440.48|438.18|440.5|438.2|440.42|438.12|21
1736842710000|2025-01-14 08:18:30|434.72|432.42|434.7|432.4|434.83|432.53|434.7|432.4|23
1736880710000|2025-01-14 18:51:50|440.49|438.19|440.52|438.22|440.6|438.3|440.47|438.17|18
1736842720000|2025-01-14 08:18:40|434.71|432.41|434.65|432.35|434.71|432.41|434.65|432.35|6
1736880720000|2025-01-14 18:52:00|440.51|438.21|440.59|438.29|440.62|438.32|440.49|438.19|21
1736842740000|2025-01-14 08:19:00|434.51|432.21|434.43|432.13|434.51|432.21|434.43|432.13|4
1736880730000|2025-01-14 18:52:10|440.55|438.25|440.37|438.07|440.55|438.25|440.34|438.04|27
1736842750000|2025-01-14 08:19:10|434.42|432.12|434.37|432.07|434.53|432.23|434.37|432.07|24
1736880740000|2025-01-14 18:52:20|440.4|438.1|440.14|437.84|440.42|438.12|440.13|437.83|26
1736842780000|2025-01-14 08:19:40|434.19|431.89|434.13|431.83|434.19|431.89|434.13|431.83|2
1736880750000|2025-01-14 18:52:30|440.15|437.85|440.19|437.89|440.26|437.96|440.15|437.85|24
1736880760000|2025-01-14 18:52:40|440.21|437.91|440.19|437.89|440.23|437.93|440.18|437.88|9
1736842800000|2025-01-14 08:20:00|433.93|431.63|433.67|431.37|433.93|431.63|433.67|431.37|5
1736880770000|2025-01-14 18:52:50|440.18|437.88|440.16|437.86|440.19|437.89|440.16|437.86|16
1736842810000|2025-01-14 08:20:10|433.7|431.4|433.62|431.32|433.76|431.46|433.55|431.25|24
1736880780000|2025-01-14 18:53:00|440.17|437.87|440.33|438.03|440.35|438.05|440.17|437.87|23
1736842820000|2025-01-14 08:20:20|433.59|431.29|433.55|431.25|433.62|431.32|433.54|431.24|20
1736880790000|2025-01-14 18:53:10|440.34|438.04|440.38|438.08|440.43|438.13|440.31|438.01|16
1736880800000|2025-01-14 18:53:20|440.36|438.06|440.55|438.25|440.55|438.25|440.34|438.04|16
1736842830000|2025-01-14 08:20:30|433.54|431.24|433.67|431.37|433.67|431.37|433.54|431.24|6
1736880810000|2025-01-14 18:53:30|440.53|438.23|440.66|438.36|440.71|438.41|440.53|438.23|14
1736842840000|2025-01-14 08:20:40|433.66|431.36|433.49|431.19|433.66|431.36|433.45|431.15|13
1736880820000|2025-01-14 18:53:40|440.69|438.39|440.78|438.48|440.81|438.51|440.69|438.39|12
1736880830000|2025-01-14 18:53:50|440.77|438.47|440.75|438.45|440.77|438.47|440.72|438.42|19
1736842850000|2025-01-14 08:20:50|433.5|431.2|433.38|431.08|433.5|431.2|433.32|431.02|20
1736880840000|2025-01-14 18:54:00|440.76|438.46|440.74|438.44|440.79|438.49|440.74|438.44|20
1736842860000|2025-01-14 08:21:00|433.4|431.1|433.38|431.08|433.52|431.22|433.35|431.05|20
1736880850000|2025-01-14 18:54:10|440.77|438.47|440.81|438.51|440.84|438.54|440.77|438.47|12
1736842870000|2025-01-14 08:21:10|433.41|431.11|433.22|430.92|433.43|431.13|433.22|430.92|24
1736880860000|2025-01-14 18:54:20|440.85|438.55|440.88|438.58|440.91|438.61|440.85|438.55|16
1736842880000|2025-01-14 08:21:20|433.21|430.91|433.23|430.93|433.33|431.03|433.21|430.91|23
1736880870000|2025-01-14 18:54:30|440.89|438.59|440.83|438.53|440.89|438.59|440.83|438.53|12
1736842890000|2025-01-14 08:21:30|433.25|430.95|433.14|430.84|433.27|430.97|433.11|430.81|21
1736880880000|2025-01-14 18:54:40|440.84|438.54|440.9|438.6|440.94|438.64|440.84|438.54|11
1736842900000|2025-01-14 08:21:40|433.11|430.81|433.14|430.84|433.14|430.84|433.08|430.78|21
1736880890000|2025-01-14 18:54:50|440.89|438.59|440.81|438.51|440.89|438.59|440.8|438.5|25
1736842910000|2025-01-14 08:21:50|433.18|430.88|433.12|430.82|433.18|430.88|433.09|430.79|17
1736880900000|2025-01-14 18:55:00|440.82|438.52|440.89|438.59|440.94|438.64|440.81|438.51|23
1736842920000|2025-01-14 08:22:00|433.11|430.81|433.13|430.83|433.13|430.83|433.02|430.72|19
1736880910000|2025-01-14 18:55:10|440.87|438.57|440.69|438.39|440.88|438.58|440.69|438.39|12
1736842930000|2025-01-14 08:22:10|433.11|430.81|433.26|430.96|433.27|430.97|433.08|430.78|8
1736880920000|2025-01-14 18:55:20|440.7|438.4|440.75|438.45|440.76|438.46|440.67|438.37|19
1736880930000|2025-01-14 18:55:30|440.76|438.46|440.75|438.45|440.77|438.47|440.75|438.45|15
1736842950000|2025-01-14 08:22:30|433.2|430.9|432.84|430.54|433.2|430.9|432.83|430.53|26
1736880940000|2025-01-14 18:55:40|440.74|438.44|440.87|438.57|440.9|438.6|440.73|438.43|16
1736842960000|2025-01-14 08:22:40|432.87|430.57|432.77|430.47|432.87|430.57|432.72|430.42|8
1736880950000|2025-01-14 18:55:50|440.91|438.61|440.94|438.64|440.95|438.65|440.86|438.56|20
1736842970000|2025-01-14 08:22:50|432.79|430.49|432.88|430.58|432.9|430.6|432.79|430.49|19
1736880960000|2025-01-14 18:56:00|440.93|438.63|440.98|438.68|441.02|438.72|440.93|438.63|9
1736842980000|2025-01-14 08:23:00|432.86|430.56|432.86|430.56|432.87|430.57|432.79|430.49|17
1736880970000|2025-01-14 18:56:10|440.97|438.67|440.97|438.67|441.01|438.71|440.96|438.66|7
1736842990000|2025-01-14 08:23:10|432.81|430.51|432.77|430.47|432.87|430.57|432.77|430.47|23
1736880980000|2025-01-14 18:56:20|440.96|438.66|441|438.7|441.01|438.71|440.96|438.66|16
1736843010000|2025-01-14 08:23:30|432.88|430.58|432.94|430.64|432.99|430.69|432.88|430.58|5
1736880990000|2025-01-14 18:56:30|441.02|438.72|440.99|438.69|441.02|438.72|440.96|438.66|17
1736843030000|2025-01-14 08:23:50|432.86|430.56|432.81|430.51|432.87|430.57|432.76|430.46|15
1736881000000|2025-01-14 18:56:40|440.98|438.68|440.88|438.58|440.98|438.68|440.86|438.56|16
1736881010000|2025-01-14 18:56:50|440.89|438.59|440.89|438.59|440.91|438.61|440.88|438.58|6
1736843040000|2025-01-14 08:24:00|432.9|430.6|432.95|430.65|432.95|430.65|432.9|430.6|4
1736881020000|2025-01-14 18:57:00|440.9|438.6|440.91|438.61|440.95|438.65|440.89|438.59|15
1736843050000|2025-01-14 08:24:10|432.94|430.64|432.95|430.65|432.95|430.65|432.93|430.63|4
1736881030000|2025-01-14 18:57:10|440.89|438.59|440.91|438.61|440.91|438.61|440.89|438.59|10
1736843060000|2025-01-14 08:24:20|432.92|430.62|432.94|430.64|432.94|430.64|432.92|430.62|3
1736881040000|2025-01-14 18:57:20|440.9|438.6|440.67|438.37|440.9|438.6|440.66|438.36|12
1736843070000|2025-01-14 08:24:30|432.95|430.65|432.82|430.52|432.95|430.65|432.82|430.52|9
1736881050000|2025-01-14 18:57:30|440.66|438.36|440.68|438.38|440.72|438.42|440.66|438.36|13
1736843080000|2025-01-14 08:24:40|432.79|430.49|432.54|430.24|432.8|430.5|432.51|430.21|23
1736881060000|2025-01-14 18:57:40|440.63|438.33|440.54|438.24|440.63|438.33|440.47|438.17|19
1736843090000|2025-01-14 08:24:50|432.52|430.22|432.54|430.24|432.57|430.27|432.51|430.21|12
1736881070000|2025-01-14 18:57:50|440.51|438.21|440.45|438.15|440.53|438.23|440.44|438.14|19
1736881080000|2025-01-14 18:58:00|440.47|438.17|440.43|438.13|440.47|438.17|440.41|438.11|13
1736843100000|2025-01-14 08:25:00|432.51|430.21|432.59|430.29|432.61|430.31|432.47|430.17|19
1736881090000|2025-01-14 18:58:10|440.44|438.14|440.53|438.23|440.56|438.26|440.44|438.14|23
1736843110000|2025-01-14 08:25:10|432.56|430.26|432.45|430.15|432.56|430.26|432.45|430.15|20
1736881100000|2025-01-14 18:58:20|440.52|438.22|440.47|438.17|440.52|438.22|440.46|438.16|22
1736843130000|2025-01-14 08:25:30|432.52|430.22|432.52|430.22|432.52|430.22|432.52|430.22|1
1736881110000|2025-01-14 18:58:30|440.48|438.18|440.51|438.21|440.56|438.26|440.48|438.18|12
1736843140000|2025-01-14 08:25:40|432.54|430.24|432.35|430.05|432.55|430.25|432.33|430.03|15
1736881120000|2025-01-14 18:58:40|440.47|438.17|440.34|438.04|440.47|438.17|440.31|438.01|13
1736843150000|2025-01-14 08:25:50|432.31|430.01|432.34|430.04|432.39|430.09|432.31|430.01|10
1736881130000|2025-01-14 18:58:50|440.32|438.02|440.21|437.91|440.32|438.02|440.21|437.91|20
1736843160000|2025-01-14 08:26:00|432.28|429.98|432.33|430.03|432.33|430.03|432.27|429.97|5
1736881140000|2025-01-14 18:59:00|440.22|437.92|440.07|437.77|440.23|437.93|440.06|437.76|14
1736843170000|2025-01-14 08:26:10|432.27|429.97|432.24|429.94|432.27|429.97|432.24|429.94|5
1736881150000|2025-01-14 18:59:10|440.08|437.78|440.19|437.89|440.19|437.89|440.07|437.77|20
1736843180000|2025-01-14 08:26:20|432.26|429.96|432.26|429.96|432.26|429.96|432.26|429.96|1
1736881160000|2025-01-14 18:59:20|440.25|437.95|440.12|437.82|440.25|437.95|440.1|437.8|14
1736843190000|2025-01-14 08:26:30|432.2|429.9|432.25|429.95|432.25|429.95|432.2|429.9|7
1736881170000|2025-01-14 18:59:30|440.11|437.81|440.04|437.74|440.11|437.81|440.02|437.72|16
1736843220000|2025-01-14 08:27:00|432.39|430.09|432.46|430.16|432.47|430.17|432.39|430.09|7
1736881180000|2025-01-14 18:59:40|440.03|437.73|440.04|437.74|440.04|437.74|440.03|437.73|2
1736843230000|2025-01-14 08:27:10|432.47|430.17|432.66|430.36|432.67|430.37|432.47|430.17|10
1736881190000|2025-01-14 18:59:50|440.03|437.73|440.03|437.73|440.05|437.75|440.03|437.73|11
1736843240000|2025-01-14 08:27:20|432.67|430.37|432.64|430.34|432.75|430.45|432.64|430.34|15
1736881200000|2025-01-14 19:00:00|440.04|437.74|439.84|437.54|440.16|437.86|439.84|437.54|25
1736843250000|2025-01-14 08:27:30|432.63|430.33|432.64|430.34|432.64|430.34|432.63|430.33|6
1736881210000|2025-01-14 19:00:10|439.79|437.49|439.43|437.13|439.79|437.49|439.37|437.07|30
1736843260000|2025-01-14 08:27:40|432.65|430.35|432.63|430.33|432.65|430.35|432.62|430.32|8
1736881220000|2025-01-14 19:00:20|439.44|437.14|439.26|436.96|439.48|437.18|439.26|436.96|27
1736843270000|2025-01-14 08:27:50|432.61|430.31|432.63|430.33|432.63|430.33|432.61|430.31|3
1736881230000|2025-01-14 19:00:30|439.24|436.94|439.71|437.41|439.71|437.41|439.19|436.89|23
1736843300000|2025-01-14 08:28:20|432.72|430.42|432.69|430.39|432.76|430.46|432.66|430.36|9
1736881240000|2025-01-14 19:00:40|439.7|437.4|439.4|437.1|439.7|437.4|439.4|437.1|26
1736843310000|2025-01-14 08:28:30|432.67|430.37|432.64|430.34|432.67|430.37|432.64|430.34|12
1736881250000|2025-01-14 19:00:50|439.42|437.12|439.39|437.09|439.45|437.15|439.38|437.08|23
1736843320000|2025-01-14 08:28:40|432.65|430.35|432.65|430.35|432.65|430.35|432.65|430.35|1
1736881260000|2025-01-14 19:01:00|439.38|437.08|439.16|436.86|439.53|437.23|439.14|436.84|31
1736843330000|2025-01-14 08:28:50|432.64|430.34|432.64|430.34|432.65|430.35|432.63|430.33|5
1736881270000|2025-01-14 19:01:10|439.15|436.85|439.13|436.83|439.26|436.96|439.13|436.83|32
1736843340000|2025-01-14 08:29:00|432.63|430.33|432.75|430.45|432.75|430.45|432.63|430.33|4
1736881280000|2025-01-14 19:01:20|439.14|436.84|439.26|436.96|439.28|436.98|439.14|436.84|24
1736843350000|2025-01-14 08:29:10|432.72|430.42|432.72|430.42|432.72|430.42|432.69|430.39|7
1736881290000|2025-01-14 19:01:30|439.27|436.97|439.24|436.94|439.35|437.05|439.18|436.88|18
1736843370000|2025-01-14 08:29:30|432.67|430.37|432.7|430.4|432.7|430.4|432.67|430.37|2
1736881300000|2025-01-14 19:01:40|439.23|436.93|439|436.7|439.23|436.93|438.97|436.67|17
1736881310000|2025-01-14 19:01:50|439.01|436.71|439.15|436.85|439.16|436.86|439.01|436.71|14
1736843380000|2025-01-14 08:29:40|432.76|430.46|432.83|430.53|432.83|430.53|432.76|430.46|8
1736881320000|2025-01-14 19:02:00|439.14|436.84|439.51|437.21|439.56|437.26|439.06|436.76|23
1736843390000|2025-01-14 08:29:50|432.81|430.51|432.81|430.51|432.87|430.57|432.81|430.51|9
1736881330000|2025-01-14 19:02:10|439.49|437.19|439.49|437.19|439.52|437.22|439.48|437.18|12
1736843400000|2025-01-14 08:30:00|432.82|430.52|433.06|430.76|433.06|430.76|432.82|430.52|11
1736881340000|2025-01-14 19:02:20|439.48|437.18|439.41|437.11|439.48|437.18|439.41|437.11|5
1736843410000|2025-01-14 08:30:10|433.08|430.78|433.18|430.88|433.27|430.97|433.08|430.78|20
1736881350000|2025-01-14 19:02:30|439.4|437.1|439.23|436.93|439.4|437.1|439.23|436.93|13
1736843420000|2025-01-14 08:30:20|433.2|430.9|433.21|430.91|433.21|430.91|433.13|430.83|7
1736881360000|2025-01-14 19:02:40|439.22|436.92|439.04|436.74|439.23|436.93|439.04|436.74|16
1736843430000|2025-01-14 08:30:30|433.24|430.94|433.03|430.73|433.25|430.95|432.96|430.66|24
1736881370000|2025-01-14 19:02:50|439.03|436.73|439.09|436.79|439.11|436.81|439.03|436.73|11
1736843440000|2025-01-14 08:30:40|433.04|430.74|433.29|430.99|433.29|430.99|433.02|430.72|18
1736881380000|2025-01-14 19:03:00|439.1|436.8|439.14|436.84|439.19|436.89|439.08|436.78|17
1736843450000|2025-01-14 08:30:50|433.3|431|433.5|431.2|433.53|431.23|433.3|431|23
1736881390000|2025-01-14 19:03:10|439.15|436.85|439.22|436.92|439.26|436.96|439.15|436.85|13
1736843460000|2025-01-14 08:31:00|433.49|431.19|433.43|431.13|433.6|431.3|433.43|431.13|24
1736881400000|2025-01-14 19:03:20|439.26|436.96|439.26|436.96|439.32|437.02|439.23|436.93|18
1736843470000|2025-01-14 08:31:10|433.42|431.12|433.51|431.21|433.51|431.21|433.36|431.06|18
1736881410000|2025-01-14 19:03:30|439.25|436.95|439.12|436.82|439.25|436.95|439.07|436.77|20
1736881420000|2025-01-14 19:03:40|439.16|436.86|439|436.7|439.24|436.94|438.98|436.68|17
1736843480000|2025-01-14 08:31:20|433.49|431.19|433.47|431.17|433.53|431.23|433.36|431.06|15
1736881430000|2025-01-14 19:03:50|438.99|436.69|438.95|436.65|438.99|436.69|438.95|436.65|9
1736843490000|2025-01-14 08:31:30|433.44|431.14|433.33|431.03|433.44|431.14|433.29|430.99|18
1736881440000|2025-01-14 19:04:00|438.94|436.64|438.89|436.59|438.97|436.67|438.88|436.58|25
1736843500000|2025-01-14 08:31:40|433.35|431.05|433.18|430.88|433.35|431.05|433.18|430.88|16
1736881450000|2025-01-14 19:04:10|438.93|436.63|438.97|436.67|439.01|436.71|438.92|436.62|14
1736843510000|2025-01-14 08:31:50|433.2|430.9|433.12|430.82|433.22|430.92|433.11|430.81|17
1736881460000|2025-01-14 19:04:20|438.99|436.69|439.01|436.71|439.01|436.71|438.9|436.6|12
1736843520000|2025-01-14 08:32:00|433.11|430.81|433.11|430.81|433.15|430.85|433.04|430.74|13
1736881470000|2025-01-14 19:04:30|439.02|436.72|439.11|436.81|439.24|436.94|439.01|436.71|20
1736843530000|2025-01-14 08:32:10|433.13|430.83|433.01|430.71|433.13|430.83|433.01|430.71|11
1736881480000|2025-01-14 19:04:40|439.12|436.82|439.05|436.75|439.13|436.83|439.03|436.73|19
1736843540000|2025-01-14 08:32:20|433|430.7|432.63|430.33|433|430.7|432.57|430.27|20
1736881490000|2025-01-14 19:04:50|439.06|436.76|439.17|436.87|439.2|436.9|439.06|436.76|8
1736843550000|2025-01-14 08:32:30|432.57|430.27|432.56|430.26|432.63|430.33|432.49|430.19|9
1736881500000|2025-01-14 19:05:00|439.16|436.86|439.3|437|439.31|437.01|439.16|436.86|16
1736843560000|2025-01-14 08:32:40|432.52|430.22|432.53|430.23|432.53|430.23|432.52|430.22|2
1736881510000|2025-01-14 19:05:10|439.32|437.02|439.27|436.97|439.32|437.02|439.13|436.83|21
1736843570000|2025-01-14 08:32:50|432.55|430.25|432.59|430.29|432.59|430.29|432.55|430.25|9
1736881520000|2025-01-14 19:05:20|439.26|436.96|439.13|436.83|439.27|436.97|439.13|436.83|20
1736843580000|2025-01-14 08:33:00|432.57|430.27|432.6|430.3|432.64|430.34|432.56|430.26|14
1736881530000|2025-01-14 19:05:30|439.17|436.87|439.14|436.84|439.17|436.87|439.09|436.79|17
1736843590000|2025-01-14 08:33:10|432.57|430.27|432.61|430.31|432.61|430.31|432.46|430.16|13
1736881540000|2025-01-14 19:05:40|439.15|436.85|439.1|436.8|439.3|437|439.08|436.78|16
1736843600000|2025-01-14 08:33:20|432.65|430.35|432.59|430.29|432.65|430.35|432.58|430.28|9
1736881550000|2025-01-14 19:05:50|439.09|436.79|438.94|436.64|439.09|436.79|438.94|436.64|22
1736843630000|2025-01-14 08:33:50|432.64|430.34|432.68|430.38|432.68|430.38|432.64|430.34|2
1736881560000|2025-01-14 19:06:00|438.96|436.66|439.21|436.91|439.22|436.92|438.96|436.66|19
1736843640000|2025-01-14 08:34:00|432.66|430.36|432.92|430.62|432.92|430.62|432.65|430.35|20
1736881570000|2025-01-14 19:06:10|439.22|436.92|439.2|436.9|439.22|436.92|439.19|436.89|6
1736843650000|2025-01-14 08:34:10|433|430.7|432.97|430.67|433|430.7|432.92|430.62|22
1736881580000|2025-01-14 19:06:20|439.26|436.96|439.32|437.02|439.33|437.03|439.2|436.9|15
1736843660000|2025-01-14 08:34:20|432.99|430.69|433.09|430.79|433.12|430.82|432.98|430.68|22
1736881590000|2025-01-14 19:06:30|439.3|437|439.11|436.81|439.3|437|439.11|436.81|30
1736843670000|2025-01-14 08:34:30|433.08|430.78|433.05|430.75|433.09|430.79|433.04|430.74|11
1736881600000|2025-01-14 19:06:40|439.06|436.76|439.09|436.79|439.1|436.8|439.06|436.76|8
1736843680000|2025-01-14 08:34:40|433.04|430.74|432.8|430.5|433.05|430.75|432.77|430.47|17
1736881610000|2025-01-14 19:06:50|439.17|436.87|439.29|436.99|439.29|436.99|439.17|436.87|9
1736843690000|2025-01-14 08:34:50|432.81|430.51|432.86|430.56|432.9|430.6|432.75|430.45|9
1736881620000|2025-01-14 19:07:00|439.3|437|439.46|437.16|439.52|437.22|439.3|437|12
1736843700000|2025-01-14 08:35:00|432.89|430.59|432.98|430.68|432.98|430.68|432.82|430.52|22
1736881630000|2025-01-14 19:07:10|439.45|437.15|439.24|436.94|439.45|437.15|439.24|436.94|24
1736843710000|2025-01-14 08:35:10|432.96|430.66|433.15|430.85|433.15|430.85|432.96|430.66|13
1736881640000|2025-01-14 19:07:20|439.23|436.93|439.19|436.89|439.23|436.93|439.19|436.89|10
1736843720000|2025-01-14 08:35:20|433.12|430.82|433.11|430.81|433.15|430.85|433.09|430.79|12
1736881650000|2025-01-14 19:07:30|439.17|436.87|439.17|436.87|439.19|436.89|439.16|436.86|8
1736843730000|2025-01-14 08:35:30|433.1|430.8|432.99|430.69|433.1|430.8|432.94|430.64|17
1736881660000|2025-01-14 19:07:40|439.16|436.86|439.15|436.85|439.16|436.86|439.15|436.85|2
1736843740000|2025-01-14 08:35:40|432.96|430.66|433.01|430.71|433.04|430.74|432.95|430.65|8
1736881670000|2025-01-14 19:07:50|439.16|436.86|439.13|436.83|439.16|436.86|439.13|436.83|4
1736843750000|2025-01-14 08:35:50|433|430.7|433.02|430.72|433.02|430.72|432.98|430.68|10
1736881680000|2025-01-14 19:08:00|439.12|436.82|439.17|436.87|439.19|436.89|439.07|436.77|10
1736843760000|2025-01-14 08:36:00|433.01|430.71|432.79|430.49|433.04|430.74|432.79|430.49|18
1736881690000|2025-01-14 19:08:10|439.19|436.89|439.34|437.04|439.36|437.06|439.17|436.87|9
1736843770000|2025-01-14 08:36:10|432.81|430.51|432.8|430.5|432.85|430.55|432.77|430.47|17
1736881700000|2025-01-14 19:08:20|439.35|437.05|439.58|437.28|439.65|437.35|439.35|437.05|16
1736843780000|2025-01-14 08:36:20|432.73|430.43|432.79|430.49|432.81|430.51|432.73|430.43|16
1736881710000|2025-01-14 19:08:30|439.59|437.29|439.6|437.3|439.68|437.38|439.59|437.29|11
1736843790000|2025-01-14 08:36:30|432.77|430.47|432.77|430.47|432.77|430.47|432.77|430.47|1
1736881720000|2025-01-14 19:08:40|439.59|437.29|439.43|437.13|439.59|437.29|439.42|437.12|7
1736881730000|2025-01-14 19:08:50|439.44|437.14|439.47|437.17|439.5|437.2|439.44|437.14|6
1736843800000|2025-01-14 08:36:40|432.87|430.57|432.97|430.67|432.97|430.67|432.87|430.57|2
1736881740000|2025-01-14 19:09:00|439.48|437.18|439.42|437.12|439.51|437.21|439.32|437.02|22
1736881750000|2025-01-14 19:09:10|439.4|437.1|439.26|436.96|439.41|437.11|439.25|436.95|16
1736843810000|2025-01-14 08:36:50|433.01|430.71|433.06|430.76|433.06|430.76|433.01|430.71|4
1736881760000|2025-01-14 19:09:20|439.25|436.95|439.24|436.94|439.25|436.95|439.24|436.94|2
1736843820000|2025-01-14 08:37:00|433.04|430.74|433.06|430.76|433.06|430.76|433.04|430.74|2
1736881770000|2025-01-14 19:09:30|439.18|436.88|439.1|436.8|439.18|436.88|439.1|436.8|6
1736843830000|2025-01-14 08:37:10|433.1|430.8|433.12|430.82|433.12|430.82|433.1|430.8|3
1736881780000|2025-01-14 19:09:40|439.09|436.79|439.14|436.84|439.14|436.84|439.07|436.77|11
1736881790000|2025-01-14 19:09:50|439.13|436.83|439.11|436.81|439.13|436.83|439.11|436.81|5
1736881800000|2025-01-14 19:10:00|439.12|436.82|439.37|437.07|439.4|437.1|439.12|436.82|19
1736843840000|2025-01-14 08:37:20|433.13|430.83|433.15|430.85|433.15|430.85|433.13|430.83|2
1736881810000|2025-01-14 19:10:10|439.4|437.1|439.21|436.91|439.4|437.1|439.21|436.91|11
1736843850000|2025-01-14 08:37:30|433.27|430.97|433.5|431.2|433.5|431.2|433.27|430.97|9
1736881820000|2025-01-14 19:10:20|439.16|436.86|439.22|436.92|439.28|436.98|439.16|436.86|14
1736843860000|2025-01-14 08:37:40|433.53|431.23|433.6|431.3|433.6|431.3|433.53|431.23|8
1736881830000|2025-01-14 19:10:30|439.21|436.91|438.98|436.68|439.21|436.91|438.96|436.66|20
1736843870000|2025-01-14 08:37:50|433.64|431.34|433.69|431.39|433.69|431.39|433.62|431.32|7
1736881840000|2025-01-14 19:10:40|438.97|436.67|438.95|436.65|438.98|436.68|438.94|436.64|18
1736843880000|2025-01-14 08:38:00|433.73|431.43|433.8|431.5|433.86|431.56|433.72|431.42|21
1736881850000|2025-01-14 19:10:50|438.96|436.66|438.96|436.66|438.96|436.66|438.96|436.66|1
1736881860000|2025-01-14 19:11:00|438.95|436.65|438.95|436.65|438.95|436.65|438.95|436.65|1
1736843890000|2025-01-14 08:38:10|433.77|431.47|433.81|431.51|433.82|431.52|433.77|431.47|13
1736881870000|2025-01-14 19:11:10|439|436.7|438.91|436.61|439|436.7|438.91|436.61|16
1736843900000|2025-01-14 08:38:20|433.79|431.49|433.79|431.49|433.82|431.52|433.75|431.45|12
1736881880000|2025-01-14 19:11:20|438.87|436.57|438.87|436.57|438.87|436.57|438.77|436.47|14
1736881890000|2025-01-14 19:11:30|438.94|436.64|438.95|436.65|438.97|436.67|438.94|436.64|10
1736843910000|2025-01-14 08:38:30|433.82|431.52|434.01|431.71|434.01|431.71|433.78|431.48|21
1736881900000|2025-01-14 19:11:40|438.96|436.66|438.95|436.65|438.97|436.67|438.95|436.65|4
1736843920000|2025-01-14 08:38:40|434.02|431.72|434|431.7|434.08|431.78|433.97|431.67|21
1736881910000|2025-01-14 19:11:50|438.96|436.66|439.06|436.76|439.09|436.79|438.96|436.66|7
1736881920000|2025-01-14 19:12:00|439.07|436.77|439.2|436.9|439.25|436.95|439.07|436.77|20
1736843930000|2025-01-14 08:38:50|434.02|431.72|433.95|431.65|434.02|431.72|433.88|431.58|15
1736881930000|2025-01-14 19:12:10|439.21|436.91|439.33|437.03|439.35|437.05|439.17|436.87|15
1736881940000|2025-01-14 19:12:20|439.32|437.02|439.16|436.86|439.32|437.02|439.16|436.86|11
1736843940000|2025-01-14 08:39:00|433.9|431.6|433.78|431.48|433.9|431.6|433.71|431.41|17
1736881950000|2025-01-14 19:12:30|439.14|436.84|438.97|436.67|439.15|436.85|438.97|436.67|16
1736843950000|2025-01-14 08:39:10|433.76|431.46|433.89|431.59|433.89|431.59|433.75|431.45|15
1736881960000|2025-01-14 19:12:40|438.96|436.66|438.95|436.65|438.99|436.69|438.91|436.61|21
1736843960000|2025-01-14 08:39:20|433.88|431.58|433.8|431.5|433.89|431.59|433.71|431.41|16
1736881970000|2025-01-14 19:12:50|438.94|436.64|438.93|436.63|438.95|436.65|438.89|436.59|17
1736881980000|2025-01-14 19:13:00|438.92|436.62|438.87|436.57|438.93|436.63|438.85|436.55|19
1736843970000|2025-01-14 08:39:30|433.81|431.51|433.78|431.48|433.81|431.51|433.72|431.42|11
1736881990000|2025-01-14 19:13:10|439|436.7|439.02|436.72|439.07|436.77|439|436.7|12
1736843980000|2025-01-14 08:39:40|433.77|431.47|433.84|431.54|433.88|431.58|433.76|431.46|20
1736882000000|2025-01-14 19:13:20|439.03|436.73|439.2|436.9|439.26|436.96|439.02|436.72|10
1736843990000|2025-01-14 08:39:50|433.83|431.53|433.68|431.38|433.83|431.53|433.65|431.35|20
1736882010000|2025-01-14 19:13:30|439.21|436.91|439.2|436.9|439.21|436.91|439.18|436.88|5
1736844000000|2025-01-14 08:40:00|433.67|431.37|433.99|431.69|434|431.7|433.67|431.37|22
1736882020000|2025-01-14 19:13:40|439.26|436.96|439.41|437.11|439.42|437.12|439.26|436.96|13
1736844010000|2025-01-14 08:40:10|433.98|431.68|433.76|431.46|433.98|431.68|433.74|431.44|18
1736882030000|2025-01-14 19:13:50|439.42|437.12|439.6|437.3|439.62|437.32|439.42|437.12|8
1736844020000|2025-01-14 08:40:20|433.75|431.45|433.65|431.35|433.77|431.47|433.58|431.28|13
1736882040000|2025-01-14 19:14:00|439.59|437.29|439.6|437.3|439.6|437.3|439.59|437.29|2
1736882050000|2025-01-14 19:14:10|439.64|437.34|439.72|437.42|439.72|437.42|439.64|437.34|5
1736844030000|2025-01-14 08:40:30|433.61|431.31|433.51|431.21|433.63|431.33|433.5|431.2|18
1736882060000|2025-01-14 19:14:20|439.71|437.41|439.68|437.38|439.71|437.41|439.68|437.38|4
1736844040000|2025-01-14 08:40:40|433.52|431.22|433.57|431.27|433.57|431.27|433.52|431.22|16
1736882070000|2025-01-14 19:14:30|439.67|437.37|439.56|437.26|439.67|437.37|439.56|437.26|12
1736844050000|2025-01-14 08:40:50|433.53|431.23|433.62|431.32|433.62|431.32|433.52|431.22|7
1736882080000|2025-01-14 19:14:40|439.57|437.27|439.67|437.37|439.67|437.37|439.57|437.27|4
1736844060000|2025-01-14 08:41:00|433.64|431.34|433.71|431.41|433.71|431.41|433.62|431.32|8
1736882090000|2025-01-14 19:14:50|439.65|437.35|439.6|437.3|439.65|437.35|439.6|437.3|13
1736844070000|2025-01-14 08:41:10|433.66|431.36|433.51|431.21|433.67|431.37|433.5|431.2|23
1736882100000|2025-01-14 19:15:00|439.59|437.29|439.6|437.3|439.6|437.3|439.59|437.29|2
1736844080000|2025-01-14 08:41:20|433.5|431.2|433.39|431.09|433.51|431.21|433.29|430.99|21
1736882110000|2025-01-14 19:15:10|439.61|437.31|439.85|437.55|439.9|437.6|439.61|437.31|13
1736844090000|2025-01-14 08:41:30|433.41|431.11|433.49|431.19|433.66|431.36|433.41|431.11|19
1736882120000|2025-01-14 19:15:20|439.84|437.54|439.96|437.66|439.96|437.66|439.79|437.49|16
1736844100000|2025-01-14 08:41:40|433.5|431.2|433.41|431.11|433.54|431.24|433.37|431.07|17
1736882130000|2025-01-14 19:15:30|439.95|437.65|439.83|437.53|439.95|437.65|439.83|437.53|18
1736844110000|2025-01-14 08:41:50|433.37|431.07|433.39|431.09|433.44|431.14|433.33|431.03|16
1736882140000|2025-01-14 19:15:40|439.84|437.54|439.83|437.53|439.84|437.54|439.83|437.53|16
1736882150000|2025-01-14 19:15:50|439.87|437.57|439.81|437.51|439.88|437.58|439.81|437.51|15
1736844120000|2025-01-14 08:42:00|433.4|431.1|433.35|431.05|433.4|431.1|433.34|431.04|11
1736882160000|2025-01-14 19:16:00|439.82|437.52|439.63|437.33|439.82|437.52|439.63|437.33|16
1736844130000|2025-01-14 08:42:10|433.37|431.07|433.54|431.24|433.61|431.31|433.37|431.07|19
1736882170000|2025-01-14 19:16:10|439.6|437.3|439.56|437.26|439.61|437.31|439.56|437.26|11
1736882180000|2025-01-14 19:16:20|439.57|437.27|439.55|437.25|439.57|437.27|439.54|437.24|11
1736844140000|2025-01-14 08:42:20|433.59|431.29|433.78|431.48|433.8|431.5|433.57|431.27|16
1736882190000|2025-01-14 19:16:30|439.62|437.32|439.61|437.31|439.64|437.34|439.61|437.31|6
1736844150000|2025-01-14 08:42:30|433.77|431.47|433.75|431.45|433.8|431.5|433.75|431.45|11
1736882200000|2025-01-14 19:16:40|439.6|437.3|439.53|437.23|439.6|437.3|439.5|437.2|21
1736882210000|2025-01-14 19:16:50|439.51|437.21|439.39|437.09|439.53|437.23|439.39|437.09|13
1736844160000|2025-01-14 08:42:40|433.73|431.43|433.42|431.12|433.73|431.43|433.4|431.1|22
1736882220000|2025-01-14 19:17:00|439.38|437.08|439.22|436.92|439.39|437.09|439.22|436.92|19
1736844170000|2025-01-14 08:42:50|433.41|431.11|433.44|431.14|433.45|431.15|433.4|431.1|15
1736882230000|2025-01-14 19:17:10|439.23|436.93|439.18|436.88|439.24|436.94|439.17|436.87|13
1736882240000|2025-01-14 19:17:20|439.17|436.87|439.31|437.01|439.34|437.04|439.17|436.87|13
1736844180000|2025-01-14 08:43:00|433.48|431.18|433.72|431.42|433.74|431.44|433.47|431.17|18
1736882250000|2025-01-14 19:17:30|439.33|437.03|439.22|436.92|439.42|437.12|439.22|436.92|14
1736882260000|2025-01-14 19:17:40|439.2|436.9|439.15|436.85|439.22|436.92|439.12|436.82|13
1736844190000|2025-01-14 08:43:10|433.73|431.43|433.74|431.44|433.75|431.45|433.73|431.43|4
1736882270000|2025-01-14 19:17:50|439.11|436.81|439.14|436.84|439.14|436.84|439.11|436.81|8
1736844200000|2025-01-14 08:43:20|433.73|431.43|433.71|431.41|433.77|431.47|433.71|431.41|11
1736882280000|2025-01-14 19:18:00|439.24|436.94|439.27|436.97|439.3|437|439.24|436.94|10
1736844210000|2025-01-14 08:43:30|433.69|431.39|433.52|431.22|433.69|431.39|433.45|431.15|16
1736882290000|2025-01-14 19:18:10|439.28|436.98|439.23|436.93|439.35|437.05|439.23|436.93|7
1736844230000|2025-01-14 08:43:50|433.5|431.2|433.42|431.12|433.5|431.2|433.39|431.09|9
1736882310000|2025-01-14 19:18:30|439.24|436.94|439.34|437.04|439.42|437.12|439.24|436.94|15
1736844240000|2025-01-14 08:44:00|433.41|431.11|433.62|431.32|433.62|431.32|433.36|431.06|16
1736882320000|2025-01-14 19:18:40|439.35|437.05|439.33|437.03|439.35|437.05|439.32|437.02|5
1736844250000|2025-01-14 08:44:10|433.63|431.33|433.45|431.15|433.64|431.34|433.44|431.14|19
1736882330000|2025-01-14 19:18:50|439.44|437.14|439.44|437.14|439.47|437.17|439.41|437.11|14
1736844260000|2025-01-14 08:44:20|433.5|431.2|433.61|431.31|433.61|431.31|433.45|431.15|18
1736882340000|2025-01-14 19:19:00|439.42|437.12|439.41|437.11|439.55|437.25|439.4|437.1|17
1736844270000|2025-01-14 08:44:30|433.59|431.29|433.69|431.39|433.73|431.43|433.59|431.29|17
1736882350000|2025-01-14 19:19:10|439.42|437.12|439.41|437.11|439.45|437.15|439.4|437.1|16
1736844280000|2025-01-14 08:44:40|433.68|431.38|433.67|431.37|433.7|431.4|433.66|431.36|14
1736882360000|2025-01-14 19:19:20|439.42|437.12|439.36|437.06|439.44|437.14|439.35|437.05|12
1736844290000|2025-01-14 08:44:50|433.68|431.38|433.57|431.27|433.69|431.39|433.51|431.21|12
1736882370000|2025-01-14 19:19:30|439.37|437.07|439.29|436.99|439.37|437.07|439.27|436.97|12
1736882380000|2025-01-14 19:19:40|439.27|436.97|439.26|436.96|439.29|436.99|439.16|436.86|19
1736844300000|2025-01-14 08:45:00|433.53|431.23|433.57|431.27|433.63|431.33|433.53|431.23|19
1736882390000|2025-01-14 19:19:50|439.27|436.97|439.28|436.98|439.28|436.98|439.25|436.95|13
1736844310000|2025-01-14 08:45:10|433.56|431.26|433.47|431.17|433.56|431.26|433.43|431.13|19
1736844320000|2025-01-14 08:45:20|433.42|431.12|433.51|431.21|433.51|431.21|433.42|431.12|10
1736882400000|2025-01-14 19:20:00|439.33|437.03|439.29|436.99|439.34|437.04|439.25|436.95|12
1736844330000|2025-01-14 08:45:30|433.5|431.2|433.51|431.21|433.56|431.26|433.48|431.18|16
1736882410000|2025-01-14 19:20:10|439.35|437.05|439.32|437.02|439.35|437.05|439.3|437|11
1736844340000|2025-01-14 08:45:40|433.5|431.2|433.6|431.3|433.6|431.3|433.46|431.16|20
1736882420000|2025-01-14 19:20:20|439.31|437.01|439.46|437.16|439.46|437.16|439.31|437.01|7
1736844350000|2025-01-14 08:45:50|433.62|431.32|433.7|431.4|433.7|431.4|433.61|431.31|6
1736882430000|2025-01-14 19:20:30|439.45|437.15|439.37|437.07|439.46|437.16|439.37|437.07|21
1736844360000|2025-01-14 08:46:00|433.68|431.38|433.65|431.35|433.75|431.45|433.61|431.31|15
1736882440000|2025-01-14 19:20:40|439.36|437.06|439.34|437.04|439.38|437.08|439.33|437.03|14
1736844370000|2025-01-14 08:46:10|433.7|431.4|433.54|431.24|433.7|431.4|433.53|431.23|17
1736882450000|2025-01-14 19:20:50|439.33|437.03|439.35|437.05|439.35|437.05|439.33|437.03|4
1736844380000|2025-01-14 08:46:20|433.53|431.23|433.55|431.25|433.58|431.28|433.53|431.23|17
1736882460000|2025-01-14 19:21:00|439.46|437.16|439.47|437.17|439.49|437.19|439.46|437.16|11
1736844390000|2025-01-14 08:46:30|433.56|431.26|433.4|431.1|433.56|431.26|433.38|431.08|22
1736882470000|2025-01-14 19:21:10|439.48|437.18|439.53|437.23|439.55|437.25|439.45|437.15|10
1736844400000|2025-01-14 08:46:40|433.39|431.09|433.39|431.09|433.41|431.11|433.38|431.08|4
1736882480000|2025-01-14 19:21:20|439.54|437.24|439.78|437.48|439.86|437.56|439.54|437.24|11
1736844410000|2025-01-14 08:46:50|433.42|431.12|433.4|431.1|433.44|431.14|433.39|431.09|9
1736882490000|2025-01-14 19:21:30|439.79|437.49|439.71|437.41|439.79|437.49|439.7|437.4|19
1736844420000|2025-01-14 08:47:00|433.42|431.12|433.52|431.22|433.52|431.22|433.42|431.12|7
1736882500000|2025-01-14 19:21:40|439.78|437.48|439.73|437.43|439.78|437.48|439.73|437.43|9
1736844430000|2025-01-14 08:47:10|433.55|431.25|433.55|431.25|433.56|431.26|433.53|431.23|6
1736882510000|2025-01-14 19:21:50|439.72|437.42|439.67|437.37|439.77|437.47|439.67|437.37|16
1736844440000|2025-01-14 08:47:20|433.6|431.3|433.89|431.59|433.98|431.68|433.6|431.3|21
1736882520000|2025-01-14 19:22:00|439.6|437.3|439.57|437.27|439.62|437.32|439.57|437.27|5
1736844450000|2025-01-14 08:47:30|433.86|431.56|434.15|431.85|434.15|431.85|433.84|431.54|25
1736882530000|2025-01-14 19:22:10|439.58|437.28|439.71|437.41|439.76|437.46|439.54|437.24|16
1736844460000|2025-01-14 08:47:40|434.14|431.84|434.22|431.92|434.22|431.92|434.12|431.82|14
1736882540000|2025-01-14 19:22:20|439.7|437.4|439.61|437.31|439.7|437.4|439.61|437.31|7
1736844470000|2025-01-14 08:47:50|434.21|431.91|434.19|431.89|434.22|431.92|434.17|431.87|12
1736882550000|2025-01-14 19:22:30|439.62|437.32|439.58|437.28|439.62|437.32|439.58|437.28|16
1736844480000|2025-01-14 08:48:00|434.21|431.91|433.99|431.69|434.21|431.91|433.99|431.69|19
1736882560000|2025-01-14 19:22:40|439.57|437.27|439.63|437.33|439.66|437.36|439.57|437.27|12
1736882570000|2025-01-14 19:22:50|439.66|437.36|439.61|437.31|439.69|437.39|439.61|437.31|17
1736844490000|2025-01-14 08:48:10|433.95|431.65|434.13|431.83|434.16|431.86|433.95|431.65|15
1736882580000|2025-01-14 19:23:00|439.59|437.29|439.48|437.18|439.59|437.29|439.48|437.18|11
1736844500000|2025-01-14 08:48:20|434.11|431.81|434.22|431.92|434.22|431.92|434.11|431.81|12
1736882590000|2025-01-14 19:23:10|439.47|437.17|439.47|437.17|439.47|437.17|439.45|437.15|7
1736844510000|2025-01-14 08:48:30|434.23|431.93|434.22|431.92|434.23|431.93|434.2|431.9|17
1736882600000|2025-01-14 19:23:20|439.46|437.16|439.39|437.09|439.47|437.17|439.38|437.08|16
1736844520000|2025-01-14 08:48:40|434.21|431.91|434.13|431.83|434.23|431.93|434.11|431.81|20
1736882610000|2025-01-14 19:23:30|439.38|437.08|439.18|436.88|439.38|437.08|439.1|436.8|17
1736844530000|2025-01-14 08:48:50|434.09|431.79|434.07|431.77|434.09|431.79|434|431.7|16
1736882620000|2025-01-14 19:23:40|439.19|436.89|439.29|436.99|439.29|436.99|439.19|436.89|5
1736844540000|2025-01-14 08:49:00|434.08|431.78|434.04|431.74|434.12|431.82|434.03|431.73|23
1736882630000|2025-01-14 19:23:50|439.3|437|439.28|436.98|439.3|437|439.28|436.98|5
1736882640000|2025-01-14 19:24:00|439.27|436.97|439.41|437.11|439.46|437.16|439.27|436.97|10
1736844550000|2025-01-14 08:49:10|434.03|431.73|434.06|431.76|434.08|431.78|433.99|431.69|17
1736882650000|2025-01-14 19:24:10|439.42|437.12|439.39|437.09|439.42|437.12|439.38|437.08|14
1736882660000|2025-01-14 19:24:20|439.38|437.08|439.47|437.17|439.48|437.18|439.37|437.07|10
1736844560000|2025-01-14 08:49:20|434.05|431.75|434.1|431.8|434.11|431.81|434.04|431.74|13
1736882670000|2025-01-14 19:24:30|439.48|437.18|439.49|437.19|439.54|437.24|439.43|437.13|16
1736844570000|2025-01-14 08:49:30|434.08|431.78|433.94|431.64|434.1|431.8|433.92|431.62|17
1736882680000|2025-01-14 19:24:40|439.51|437.21|439.54|437.24|439.54|437.24|439.48|437.18|5
1736844580000|2025-01-14 08:49:40|433.99|431.69|433.97|431.67|433.99|431.69|433.96|431.66|4
1736882690000|2025-01-14 19:24:50|439.55|437.25|439.49|437.19|439.57|437.27|439.49|437.19|14
1736844590000|2025-01-14 08:49:50|433.96|431.66|433.96|431.66|433.98|431.68|433.84|431.54|14
1736882700000|2025-01-14 19:25:00|439.5|437.2|439.39|437.09|439.5|437.2|439.37|437.07|16
1736844600000|2025-01-14 08:50:00|433.94|431.64|434.07|431.77|434.08|431.78|433.87|431.57|15
1736882710000|2025-01-14 19:25:10|439.37|437.07|439.49|437.19|439.5|437.2|439.37|437.07|11
1736844610000|2025-01-14 08:50:10|434.06|431.76|434.09|431.79|434.12|431.82|434.06|431.76|9
1736882720000|2025-01-14 19:25:20|439.5|437.2|439.54|437.24|439.61|437.31|439.5|437.2|12
1736844620000|2025-01-14 08:50:20|434.11|431.81|434.15|431.85|434.16|431.86|434.11|431.81|8
1736882730000|2025-01-14 19:25:30|439.56|437.26|439.5|437.2|439.62|437.32|439.5|437.2|14
1736844630000|2025-01-14 08:50:30|434.14|431.84|434.15|431.85|434.18|431.88|434.14|431.84|8
1736882740000|2025-01-14 19:25:40|439.49|437.19|439.4|437.1|439.49|437.19|439.34|437.04|21
1736844640000|2025-01-14 08:50:40|434.14|431.84|434.05|431.75|434.17|431.87|434.05|431.75|14
1736882750000|2025-01-14 19:25:50|439.39|437.09|439.37|437.07|439.4|437.1|439.37|437.07|9
1736844650000|2025-01-14 08:50:50|434.04|431.74|433.88|431.58|434.05|431.75|433.87|431.57|9
1736882760000|2025-01-14 19:26:00|439.38|437.08|439.4|437.1|439.44|437.14|439.38|437.08|10
1736844660000|2025-01-14 08:51:00|433.87|431.57|433.86|431.56|433.89|431.59|433.86|431.56|19
1736882770000|2025-01-14 19:26:10|439.39|437.09|439.36|437.06|439.4|437.1|439.36|437.06|15
1736844670000|2025-01-14 08:51:10|433.88|431.58|433.75|431.45|433.88|431.58|433.73|431.43|17
1736882780000|2025-01-14 19:26:20|439.37|437.07|439.34|437.04|439.37|437.07|439.34|437.04|8
1736844680000|2025-01-14 08:51:20|433.74|431.44|433.67|431.37|433.8|431.5|433.66|431.36|11
1736882790000|2025-01-14 19:26:30|439.33|437.03|439.49|437.19|439.5|437.2|439.32|437.02|7
1736844690000|2025-01-14 08:51:30|433.75|431.45|433.78|431.48|433.83|431.53|433.75|431.45|14
1736882800000|2025-01-14 19:26:40|439.48|437.18|439.49|437.19|439.49|437.19|439.48|437.18|2
1736844700000|2025-01-14 08:51:40|433.77|431.47|433.92|431.62|433.95|431.65|433.77|431.47|15
1736882810000|2025-01-14 19:26:50|439.48|437.18|439.45|437.15|439.48|437.18|439.45|437.15|2
1736844710000|2025-01-14 08:51:50|433.93|431.63|433.96|431.66|434|431.7|433.91|431.61|14
1736882820000|2025-01-14 19:27:00|439.46|437.16|439.61|437.31|439.68|437.38|439.46|437.16|9
1736844720000|2025-01-14 08:52:00|433.95|431.65|433.8|431.5|433.96|431.66|433.78|431.48|16
1736882830000|2025-01-14 19:27:10|439.6|437.3|439.47|437.17|439.6|437.3|439.46|437.16|12
1736844730000|2025-01-14 08:52:10|433.81|431.51|433.81|431.51|433.88|431.58|433.8|431.5|12
1736882840000|2025-01-14 19:27:20|439.46|437.16|439.45|437.15|439.46|437.16|439.45|437.15|6
1736844740000|2025-01-14 08:52:20|433.79|431.49|433.73|431.43|433.79|431.49|433.73|431.43|12
1736882850000|2025-01-14 19:27:30|439.4|437.1|439.35|437.05|439.4|437.1|439.34|437.04|7
1736844750000|2025-01-14 08:52:30|433.72|431.42|433.63|431.33|433.73|431.43|433.6|431.3|11
1736882860000|2025-01-14 19:27:40|439.37|437.07|439.5|437.2|439.51|437.21|439.37|437.07|12
1736882870000|2025-01-14 19:27:50|439.49|437.19|439.47|437.17|439.49|437.19|439.47|437.17|3
1736844760000|2025-01-14 08:52:40|433.68|431.38|433.97|431.67|434.04|431.74|433.68|431.38|18
1736882880000|2025-01-14 19:28:00|439.49|437.19|439.48|437.18|439.49|437.19|439.47|437.17|6
1736882890000|2025-01-14 19:28:10|439.47|437.17|439.43|437.13|439.47|437.17|439.43|437.13|11
1736844770000|2025-01-14 08:52:50|433.98|431.68|434.15|431.85|434.15|431.85|433.96|431.66|17
1736882900000|2025-01-14 19:28:20|439.39|437.09|439.29|436.99|439.41|437.11|439.29|436.99|15
1736844780000|2025-01-14 08:53:00|434.14|431.84|434.04|431.74|434.19|431.89|434.04|431.74|21
1736882910000|2025-01-14 19:28:30|439.3|437|439.25|436.95|439.3|437|439.25|436.95|10
1736882920000|2025-01-14 19:28:40|439.26|436.96|439.26|436.96|439.27|436.97|439.25|436.95|4
1736844790000|2025-01-14 08:53:10|434.02|431.72|433.99|431.69|434.03|431.73|433.97|431.67|16
1736882930000|2025-01-14 19:28:50|439.25|436.95|439.26|436.96|439.27|436.97|439.24|436.94|6
1736882940000|2025-01-14 19:29:00|439.22|436.92|439.22|436.92|439.26|436.96|439.2|436.9|8
1736844800000|2025-01-14 08:53:20|434.01|431.71|433.96|431.66|434.05|431.75|433.96|431.66|17
1736882950000|2025-01-14 19:29:10|439.23|436.93|439.11|436.81|439.25|436.95|439.08|436.78|12
1736844810000|2025-01-14 08:53:30|434|431.7|434.13|431.83|434.13|431.83|434|431.7|3
1736882980000|2025-01-14 19:29:40|439.08|436.78|439.11|436.81|439.11|436.81|439.08|436.78|3
1736883000000|2025-01-14 19:30:00|439.08|436.78|438.91|436.61|439.09|436.79|438.91|436.61|15
1736844820000|2025-01-14 08:53:40|434.19|431.89|433.96|431.66|434.23|431.93|433.96|431.66|14
1736883010000|2025-01-14 19:30:10|438.92|436.62|439.02|436.72|439.07|436.77|438.89|436.59|21
1736844830000|2025-01-14 08:53:50|433.97|431.67|433.89|431.59|433.97|431.67|433.75|431.45|16
1736883020000|2025-01-14 19:30:20|439.04|436.74|438.97|436.67|439.04|436.74|438.97|436.67|7
1736883030000|2025-01-14 19:30:30|438.96|436.66|438.92|436.62|438.97|436.67|438.89|436.59|13
1736844840000|2025-01-14 08:54:00|433.9|431.6|433.82|431.52|433.9|431.6|433.76|431.46|14
1736883040000|2025-01-14 19:30:40|438.9|436.6|439.04|436.74|439.06|436.76|438.9|436.6|12
1736883050000|2025-01-14 19:30:50|439.01|436.71|439.04|436.74|439.04|436.74|439.01|436.71|5
1736844850000|2025-01-14 08:54:10|433.78|431.48|433.55|431.25|433.78|431.48|433.54|431.24|11
1736883060000|2025-01-14 19:31:00|439.11|436.81|439.03|436.73|439.16|436.86|439.02|436.72|19
1736844860000|2025-01-14 08:54:20|433.54|431.24|433.53|431.23|433.63|431.33|433.53|431.23|24
1736883070000|2025-01-14 19:31:10|439.04|436.74|438.99|436.69|439.04|436.74|438.99|436.69|9
1736883080000|2025-01-14 19:31:20|439|436.7|438.99|436.69|439.01|436.71|438.98|436.68|10
1736844870000|2025-01-14 08:54:30|433.52|431.22|433.54|431.24|433.54|431.24|433.52|431.22|7
1736883090000|2025-01-14 19:31:30|438.98|436.68|438.9|436.6|438.98|436.68|438.9|436.6|10
1736844880000|2025-01-14 08:54:40|433.51|431.21|433.54|431.24|433.54|431.24|433.51|431.21|2
1736883100000|2025-01-14 19:31:40|438.89|436.59|438.6|436.3|438.89|436.59|438.58|436.28|25
1736883110000|2025-01-14 19:31:50|438.58|436.28|438.72|436.42|438.74|436.44|438.58|436.28|12
1736844890000|2025-01-14 08:54:50|433.47|431.17|433.54|431.24|433.54|431.24|433.47|431.17|3
1736883120000|2025-01-14 19:32:00|438.68|436.38|438.74|436.44|438.74|436.44|438.62|436.32|12
1736883130000|2025-01-14 19:32:10|438.75|436.45|438.48|436.18|438.75|436.45|438.48|436.18|19
1736844900000|2025-01-14 08:55:00|433.56|431.26|433.58|431.28|433.58|431.28|433.56|431.26|2
1736883140000|2025-01-14 19:32:20|438.47|436.17|438.59|436.29|438.66|436.36|438.47|436.17|18
1736844910000|2025-01-14 08:55:10|433.55|431.25|433.59|431.29|433.59|431.29|433.55|431.25|3
1736883150000|2025-01-14 19:32:30|438.58|436.28|438.38|436.08|438.58|436.28|438.38|436.08|14
1736883170000|2025-01-14 19:32:50|438.37|436.07|438.32|436.02|438.37|436.07|438.31|436.01|9
1736844920000|2025-01-14 08:55:20|433.51|431.21|433.52|431.22|433.54|431.24|433.51|431.21|8
1736883180000|2025-01-14 19:33:00|438.31|436.01|438.17|435.87|438.31|436.01|438.15|435.85|11
1736883190000|2025-01-14 19:33:10|438.18|435.88|438.27|435.97|438.32|436.02|438.18|435.88|16
1736844930000|2025-01-14 08:55:30|433.64|431.34|433.74|431.44|433.74|431.44|433.64|431.34|4
1736883200000|2025-01-14 19:33:20|438.35|436.05|438.31|436.01|438.38|436.08|438.31|436.01|5
1736844940000|2025-01-14 08:55:40|433.71|431.41|433.56|431.26|433.71|431.41|433.53|431.23|8
1736883210000|2025-01-14 19:33:30|438.33|436.03|438.41|436.11|438.41|436.11|438.33|436.03|3
1736883220000|2025-01-14 19:33:40|438.42|436.12|438.56|436.26|438.59|436.29|438.42|436.12|10
1736844950000|2025-01-14 08:55:50|433.46|431.16|433.34|431.04|433.49|431.19|433.33|431.03|14
1736883230000|2025-01-14 19:33:50|438.55|436.25|438.48|436.18|438.55|436.25|438.48|436.18|11
1736883240000|2025-01-14 19:34:00|438.56|436.26|438.6|436.3|438.61|436.31|438.56|436.26|4
1736844960000|2025-01-14 08:56:00|433.41|431.11|433.4|431.1|433.46|431.16|433.4|431.1|7
1736883250000|2025-01-14 19:34:10|438.61|436.31|438.68|436.38|438.84|436.54|438.61|436.31|19
1736844970000|2025-01-14 08:56:10|433.39|431.09|433.3|431|433.41|431.11|433.3|431|12
1736883260000|2025-01-14 19:34:20|438.67|436.37|438.66|436.36|438.68|436.38|438.66|436.36|8
1736844980000|2025-01-14 08:56:20|433.31|431.01|433.32|431.02|433.34|431.04|433.3|431|17
1736883270000|2025-01-14 19:34:30|438.67|436.37|438.8|436.5|438.8|436.5|438.64|436.34|11
1736844990000|2025-01-14 08:56:30|433.37|431.07|433.31|431.01|433.42|431.12|433.3|431|16
1736883280000|2025-01-14 19:34:40|438.85|436.55|438.79|436.49|438.87|436.57|438.79|436.49|10
1736845000000|2025-01-14 08:56:40|433.3|431|433.29|430.99|433.31|431.01|433.25|430.95|6
1736883290000|2025-01-14 19:34:50|438.78|436.48|438.66|436.36|438.83|436.53|438.66|436.36|15
1736845010000|2025-01-14 08:56:50|433.3|431|433.23|430.93|433.35|431.05|433.23|430.93|14
1736883300000|2025-01-14 19:35:00|438.68|436.38|438.95|436.65|438.95|436.65|438.68|436.38|11
1736845020000|2025-01-14 08:57:00|433.21|430.91|433.11|430.81|433.21|430.91|433.11|430.81|6
1736883310000|2025-01-14 19:35:10|438.94|436.64|439.01|436.71|439.06|436.76|438.94|436.64|13
1736883320000|2025-01-14 19:35:20|439.02|436.72|439.01|436.71|439.05|436.75|439.01|436.71|11
1736845050000|2025-01-14 08:57:30|433.17|430.87|433.2|430.9|433.2|430.9|433.16|430.86|6
1736883330000|2025-01-14 19:35:30|438.97|436.67|438.99|436.69|438.99|436.69|438.95|436.65|7
1736883340000|2025-01-14 19:35:40|439|436.7|438.97|436.67|439.08|436.78|438.97|436.67|8
1736845060000|2025-01-14 08:57:40|433.18|430.88|433.15|430.85|433.18|430.88|433.13|430.83|9
1736883350000|2025-01-14 19:35:50|439|436.7|439.02|436.72|439.06|436.76|439|436.7|9
1736845070000|2025-01-14 08:57:50|433.14|430.84|433.14|430.84|433.14|430.84|433.14|430.84|1
1736883360000|2025-01-14 19:36:00|439.03|436.73|439.25|436.95|439.25|436.95|439.03|436.73|11
1736845080000|2025-01-14 08:58:00|433.2|430.9|433.23|430.93|433.23|430.93|433.2|430.9|2
1736883370000|2025-01-14 19:36:10|439.24|436.94|439.36|437.06|439.4|437.1|439.24|436.94|13
1736883380000|2025-01-14 19:36:20|439.33|437.03|439.28|436.98|439.35|437.05|439.27|436.97|12
1736845090000|2025-01-14 08:58:10|433.29|430.99|433.28|430.98|433.31|431.01|433.26|430.96|11
1736883390000|2025-01-14 19:36:30|439.27|436.97|439.25|436.95|439.27|436.97|439.21|436.91|6
1736845110000|2025-01-14 08:58:30|433.22|430.92|433.15|430.85|433.22|430.92|433.15|430.85|3
1736883400000|2025-01-14 19:36:40|439.27|436.97|439.49|437.19|439.53|437.23|439.27|436.97|12
1736883410000|2025-01-14 19:36:50|439.48|437.18|439.49|437.19|439.49|437.19|439.48|437.18|4
1736845120000|2025-01-14 08:58:40|433.16|430.86|433.15|430.85|433.21|430.91|433.15|430.85|10
1736883420000|2025-01-14 19:37:00|439.48|437.18|439.3|437|439.49|437.19|439.3|437|26
1736845130000|2025-01-14 08:58:50|433.16|430.86|433.15|430.85|433.16|430.86|433.14|430.84|6
1736883430000|2025-01-14 19:37:10|439.31|437.01|439.28|436.98|439.33|437.03|439.28|436.98|10
1736845140000|2025-01-14 08:59:00|433.22|430.92|433.24|430.94|433.26|430.96|433.22|430.92|7
1736883440000|2025-01-14 19:37:20|439.29|436.99|439.36|437.06|439.43|437.13|439.28|436.98|8
1736845150000|2025-01-14 08:59:10|433.22|430.92|433.2|430.9|433.24|430.94|433.2|430.9|3
1736883450000|2025-01-14 19:37:30|439.35|437.05|439.33|437.03|439.36|437.06|439.32|437.02|6
1736845160000|2025-01-14 08:59:20|433.24|430.94|433.24|430.94|433.24|430.94|433.24|430.94|1
1736883460000|2025-01-14 19:37:40|439.46|437.16|439.49|437.19|439.52|437.22|439.46|437.16|10
1736845180000|2025-01-14 08:59:40|433.15|430.85|433.07|430.77|433.16|430.86|433.07|430.77|17
1736883470000|2025-01-14 19:37:50|439.47|437.17|439.44|437.14|439.47|437.17|439.43|437.13|8
1736845190000|2025-01-14 08:59:50|433.06|430.76|433.06|430.76|433.06|430.76|433.06|430.76|1
1736883510000|2025-01-14 19:38:30|439.51|437.21|439.48|437.18|439.52|437.22|439.48|437.18|10
1736845200000|2025-01-14 09:00:00|433.11|430.81|433.1|430.8|433.11|430.81|433.09|430.79|5
1736883520000|2025-01-14 19:38:40|439.47|437.17|439.36|437.06|439.47|437.17|439.36|437.06|13
1736845210000|2025-01-14 09:00:10|433.08|430.78|433.15|430.85|433.16|430.86|433.06|430.76|15
1736883530000|2025-01-14 19:38:50|439.35|437.05|439.41|437.11|439.43|437.13|439.35|437.05|13
1736845220000|2025-01-14 09:00:20|433.16|430.86|433.2|430.9|433.2|430.9|433.12|430.82|14
1736883540000|2025-01-14 19:39:00|439.4|437.1|439.22|436.92|439.43|437.13|439.22|436.92|20
1736845230000|2025-01-14 09:00:30|433.23|430.93|433.18|430.88|433.23|430.93|433.18|430.88|14
1736883550000|2025-01-14 19:39:10|439.19|436.89|439.09|436.79|439.19|436.89|439.08|436.78|10
1736845240000|2025-01-14 09:00:40|433.16|430.86|433.16|430.86|433.16|430.86|433.04|430.74|9
1736883560000|2025-01-14 19:39:20|439.02|436.72|439.02|436.72|439.02|436.72|439.02|436.72|1
1736845250000|2025-01-14 09:00:50|433.17|430.87|433.13|430.83|433.17|430.87|433.11|430.81|10
1736883570000|2025-01-14 19:39:30|439.03|436.73|439.04|436.74|439.04|436.74|439|436.7|4
1736845260000|2025-01-14 09:01:00|433.18|430.88|433.18|430.88|433.2|430.9|433.14|430.84|12
1736883580000|2025-01-14 19:39:40|439.24|436.94|439.19|436.89|439.24|436.94|439.17|436.87|6
1736845270000|2025-01-14 09:01:10|433.25|430.95|433.24|430.94|433.27|430.97|433.23|430.93|16
1736883590000|2025-01-14 19:39:50|439.2|436.9|439.2|436.9|439.2|436.9|439.19|436.89|7
1736845280000|2025-01-14 09:01:20|433.23|430.93|433.23|430.93|433.23|430.93|433.23|430.93|1
1736883600000|2025-01-14 19:40:00|439.27|436.97|439.43|437.13|439.44|437.14|439.26|436.96|13
1736845290000|2025-01-14 09:01:30|433.32|431.02|433.34|431.04|433.35|431.05|433.32|431.02|6
1736883610000|2025-01-14 19:40:10|439.42|437.12|439.19|436.89|439.43|437.13|439.17|436.87|23
1736845300000|2025-01-14 09:01:40|433.33|431.03|433.62|431.32|433.63|431.33|433.33|431.03|13
1736883620000|2025-01-14 19:40:20|439.17|436.87|439.07|436.77|439.21|436.91|439.07|436.77|16
1736883630000|2025-01-14 19:40:30|439.06|436.76|439.07|436.77|439.08|436.78|439.06|436.76|8
1736845320000|2025-01-14 09:02:00|433.7|431.4|433.7|431.4|433.7|431.4|433.7|431.4|1
1736883640000|2025-01-14 19:40:40|439.03|436.73|438.96|436.66|439.03|436.73|438.96|436.66|10
1736845330000|2025-01-14 09:02:10|433.76|431.46|433.89|431.59|433.89|431.59|433.76|431.46|11
1736883650000|2025-01-14 19:40:50|438.97|436.67|438.85|436.55|438.97|436.67|438.85|436.55|11
1736845340000|2025-01-14 09:02:20|433.88|431.58|433.76|431.46|433.88|431.58|433.75|431.45|8
1736883660000|2025-01-14 19:41:00|438.84|436.54|438.76|436.46|438.84|436.54|438.76|436.46|7
1736845350000|2025-01-14 09:02:30|433.83|431.53|433.66|431.36|433.84|431.54|433.6|431.3|20
1736883670000|2025-01-14 19:41:10|438.75|436.45|438.96|436.66|439|436.7|438.74|436.44|8
1736845360000|2025-01-14 09:02:40|433.73|431.43|433.6|431.3|433.75|431.45|433.6|431.3|14
1736883680000|2025-01-14 19:41:20|439.07|436.77|439.34|437.04|439.34|437.04|439.07|436.77|7
1736845370000|2025-01-14 09:02:50|433.62|431.32|433.82|431.52|433.83|431.53|433.6|431.3|9
1736883690000|2025-01-14 19:41:30|439.36|437.06|439.36|437.06|439.37|437.07|439.35|437.05|4
1736845380000|2025-01-14 09:03:00|433.83|431.53|433.79|431.49|433.83|431.53|433.78|431.48|16
1736883700000|2025-01-14 19:41:40|439.35|437.05|439.27|436.97|439.36|437.06|439.24|436.94|16
1736883710000|2025-01-14 19:41:50|439.25|436.95|439.46|437.16|439.46|437.16|439.23|436.93|9
1736845390000|2025-01-14 09:03:10|433.8|431.5|433.51|431.21|433.8|431.5|433.51|431.21|20
1736883720000|2025-01-14 19:42:00|439.43|437.13|439.27|436.97|439.43|437.13|439.24|436.94|21
1736883730000|2025-01-14 19:42:10|439.24|436.94|439.24|436.94|439.31|437.01|439.23|436.93|26
1736845400000|2025-01-14 09:03:20|433.5|431.2|433.44|431.14|433.53|431.23|433.39|431.09|23
1736883740000|2025-01-14 19:42:20|439.23|436.93|439.17|436.87|439.26|436.96|439.17|436.87|15
1736845410000|2025-01-14 09:03:30|433.48|431.18|433.77|431.47|433.77|431.47|433.44|431.14|19
1736883750000|2025-01-14 19:42:30|439.16|436.86|439.11|436.81|439.16|436.86|439.02|436.72|18
1736883760000|2025-01-14 19:42:40|439.13|436.83|439.05|436.75|439.15|436.85|439.05|436.75|19
1736845420000|2025-01-14 09:03:40|433.75|431.45|433.44|431.14|433.8|431.5|433.43|431.13|20
1736883770000|2025-01-14 19:42:50|439.03|436.73|438.94|436.64|439.03|436.73|438.94|436.64|21
1736845430000|2025-01-14 09:03:50|433.45|431.15|433.51|431.21|433.53|431.23|433.4|431.1|15
1736883780000|2025-01-14 19:43:00|438.95|436.65|439.04|436.74|439.04|436.74|438.93|436.63|12
1736845440000|2025-01-14 09:04:00|433.49|431.19|433.42|431.12|433.53|431.23|433.38|431.08|26
1736883790000|2025-01-14 19:43:10|439.02|436.72|438.98|436.68|439.04|436.74|438.95|436.65|19
1736845450000|2025-01-14 09:04:10|433.48|431.18|433.46|431.16|433.55|431.25|433.4|431.1|20
1736883800000|2025-01-14 19:43:20|438.95|436.65|438.87|436.57|438.95|436.65|438.87|436.57|13
1736845460000|2025-01-14 09:04:20|433.48|431.18|433.35|431.05|433.5|431.2|433.32|431.02|27
1736883810000|2025-01-14 19:43:30|438.89|436.59|438.89|436.59|438.89|436.59|438.89|436.59|1
1736845470000|2025-01-14 09:04:30|433.33|431.03|433.2|430.9|433.36|431.06|433.18|430.88|15
1736883830000|2025-01-14 19:43:50|438.96|436.66|438.91|436.61|439.02|436.72|438.9|436.6|22
1736845480000|2025-01-14 09:04:40|433.21|430.91|433.01|430.71|433.21|430.91|433|430.7|22
1736883840000|2025-01-14 19:44:00|438.89|436.59|438.9|436.6|438.9|436.6|438.89|436.59|8
1736845490000|2025-01-14 09:04:50|433.03|430.73|433.02|430.72|433.06|430.76|432.89|430.59|19
1736883850000|2025-01-14 19:44:10|438.89|436.59|438.85|436.55|438.89|436.59|438.85|436.55|9
1736883860000|2025-01-14 19:44:20|438.84|436.54|439.01|436.71|439.07|436.77|438.84|436.54|9
1736845500000|2025-01-14 09:05:00|432.98|430.68|433.07|430.77|433.08|430.78|432.92|430.62|22
1736883870000|2025-01-14 19:44:30|439.02|436.72|438.86|436.56|439.04|436.74|438.85|436.55|23
1736883880000|2025-01-14 19:44:40|438.84|436.54|438.86|436.56|438.87|436.57|438.83|436.53|11
1736845510000|2025-01-14 09:05:10|433.02|430.72|433.14|430.84|433.21|430.91|433.02|430.72|21
1736883910000|2025-01-14 19:45:10|438.73|436.43|438.6|436.3|438.73|436.43|438.6|436.3|10
1736845520000|2025-01-14 09:05:20|433.11|430.81|433.11|430.81|433.2|430.9|433.11|430.81|25
1736883920000|2025-01-14 19:45:20|438.53|436.23|438.61|436.31|438.62|436.32|438.53|436.23|15
1736883930000|2025-01-14 19:45:30|438.59|436.29|438.74|436.44|438.75|436.45|438.59|436.29|12
1736845530000|2025-01-14 09:05:30|433.09|430.79|433.1|430.8|433.14|430.84|433.03|430.73|20
1736883940000|2025-01-14 19:45:40|438.73|436.43|438.65|436.35|438.74|436.44|438.65|436.35|13
1736845540000|2025-01-14 09:05:40|433.09|430.79|433.41|431.11|433.41|431.11|433.03|430.73|14
1736883950000|2025-01-14 19:45:50|438.66|436.36|438.76|436.46|438.76|436.46|438.66|436.36|6
1736845550000|2025-01-14 09:05:50|433.45|431.15|433.48|431.18|433.61|431.31|433.45|431.15|23
1736883960000|2025-01-14 19:46:00|438.75|436.45|438.67|436.37|438.75|436.45|438.57|436.27|19
1736845560000|2025-01-14 09:06:00|433.51|431.21|433.46|431.16|433.54|431.24|433.42|431.12|23
1736883970000|2025-01-14 19:46:10|438.68|436.38|438.73|436.43|438.74|436.44|438.64|436.34|22
1736845570000|2025-01-14 09:06:10|433.47|431.17|433.4|431.1|433.48|431.18|433.4|431.1|15
1736883980000|2025-01-14 19:46:20|438.72|436.42|438.46|436.16|438.73|436.43|438.44|436.14|23
1736845580000|2025-01-14 09:06:20|433.41|431.11|433.01|430.71|433.45|431.15|432.99|430.69|21
1736883990000|2025-01-14 19:46:30|438.47|436.17|438.57|436.27|438.66|436.36|438.44|436.14|16
1736845590000|2025-01-14 09:06:30|433.06|430.76|432.88|430.58|433.07|430.77|432.87|430.57|15
1736884000000|2025-01-14 19:46:40|438.54|436.24|438.51|436.21|438.54|436.24|438.47|436.17|7
1736845600000|2025-01-14 09:06:40|432.9|430.6|432.85|430.55|432.95|430.65|432.81|430.51|15
1736884010000|2025-01-14 19:46:50|438.65|436.35|438.53|436.23|438.65|436.35|438.53|436.23|11
1736884020000|2025-01-14 19:47:00|438.52|436.22|438.69|436.39|438.81|436.51|438.52|436.22|19
1736845610000|2025-01-14 09:06:50|432.8|430.5|432.82|430.52|432.84|430.54|432.79|430.49|6
1736884030000|2025-01-14 19:47:10|438.7|436.4|438.7|436.4|438.71|436.41|438.68|436.38|10
1736845620000|2025-01-14 09:07:00|432.97|430.67|433.31|431.01|433.31|431.01|432.97|430.67|14
1736884040000|2025-01-14 19:47:20|438.69|436.39|438.7|436.4|438.7|436.4|438.67|436.37|8
1736884050000|2025-01-14 19:47:30|438.65|436.35|438.55|436.25|438.74|436.44|438.55|436.25|17
1736845630000|2025-01-14 09:07:10|433.32|431.02|433.21|430.91|433.32|431.02|433.19|430.89|18
1736884060000|2025-01-14 19:47:40|438.53|436.23|438.53|436.23|438.58|436.28|438.53|436.23|12
1736884070000|2025-01-14 19:47:50|438.54|436.24|438.53|436.23|438.56|436.26|438.53|436.23|6
1736845640000|2025-01-14 09:07:20|433.2|430.9|433.31|431.01|433.38|431.08|433.2|430.9|10
1736884080000|2025-01-14 19:48:00|438.54|436.24|438.69|436.39|438.69|436.39|438.54|436.24|12
1736845650000|2025-01-14 09:07:30|433.3|431|433.1|430.8|433.3|431|432.98|430.68|23
1736884090000|2025-01-14 19:48:10|438.67|436.37|438.67|436.37|438.67|436.37|438.65|436.35|4
1736884100000|2025-01-14 19:48:20|438.66|436.36|438.59|436.29|438.66|436.36|438.56|436.26|15
1736845660000|2025-01-14 09:07:40|433.17|430.87|433.29|430.99|433.34|431.04|433.16|430.86|14
1736884110000|2025-01-14 19:48:30|438.54|436.24|438.52|436.22|438.55|436.25|438.47|436.17|12
1736845670000|2025-01-14 09:07:50|433.27|430.97|433.3|431|433.35|431.05|433.19|430.89|17
1736884120000|2025-01-14 19:48:40|438.5|436.2|438.37|436.07|438.51|436.21|438.36|436.06|18
1736845680000|2025-01-14 09:08:00|433.31|431.01|433.42|431.12|433.42|431.12|433.3|431|14
1736884130000|2025-01-14 19:48:50|438.36|436.06|438.27|435.97|438.36|436.06|438.27|435.97|7
1736845690000|2025-01-14 09:08:10|433.37|431.07|433.18|430.88|433.37|431.07|433.17|430.87|23
1736884140000|2025-01-14 19:49:00|438.25|435.95|438.23|435.93|438.27|435.97|438.23|435.93|7
1736845700000|2025-01-14 09:08:20|433.22|430.92|433.24|430.94|433.24|430.94|433.17|430.87|6
1736884150000|2025-01-14 19:49:10|438.22|435.92|438.21|435.91|438.22|435.92|438.21|435.91|2
1736845710000|2025-01-14 09:08:30|433.22|430.92|433.34|431.04|433.35|431.05|433.16|430.86|14
1736884160000|2025-01-14 19:49:20|438.2|435.9|438.13|435.83|438.2|435.9|438.12|435.82|12
1736845720000|2025-01-14 09:08:40|433.36|431.06|433.49|431.19|433.59|431.29|433.36|431.06|20
1736884170000|2025-01-14 19:49:30|438.11|435.81|438.14|435.84|438.14|435.84|438.11|435.81|5
1736845730000|2025-01-14 09:08:50|433.48|431.18|433.54|431.24|433.55|431.25|433.48|431.18|10
1736884190000|2025-01-14 19:49:50|438.27|435.97|438.28|435.98|438.28|435.98|438.24|435.94|6
1736845740000|2025-01-14 09:09:00|433.56|431.26|433.43|431.13|433.56|431.26|433.42|431.12|21
1736884200000|2025-01-14 19:50:00|438.29|435.99|438.22|435.92|438.29|435.99|438.21|435.91|10
1736845750000|2025-01-14 09:09:10|433.42|431.12|433.35|431.05|433.44|431.14|433.32|431.02|25
1736884210000|2025-01-14 19:50:10|438.21|435.91|438.35|436.05|438.35|436.05|438.18|435.88|5
1736845760000|2025-01-14 09:09:20|433.36|431.06|433.32|431.02|433.38|431.08|433.25|430.95|13
1736884220000|2025-01-14 19:50:20|438.4|436.1|438.33|436.03|438.4|436.1|438.33|436.03|15
1736845770000|2025-01-14 09:09:30|433.31|431.01|433.4|431.1|433.42|431.12|433.29|430.99|16
1736884230000|2025-01-14 19:50:30|438.31|436.01|438.22|435.92|438.31|436.01|438.22|435.92|16
1736845780000|2025-01-14 09:09:40|433.41|431.11|433.35|431.05|433.5|431.2|433.35|431.05|16
1736884240000|2025-01-14 19:50:40|438.2|435.9|438.23|435.93|438.23|435.93|438.2|435.9|5
1736845790000|2025-01-14 09:09:50|433.34|431.04|433.36|431.06|433.4|431.1|433.28|430.98|17
1736884250000|2025-01-14 19:50:50|438.21|435.91|438.17|435.87|438.23|435.93|438.17|435.87|6
1736884260000|2025-01-14 19:51:00|438.18|435.88|437.96|435.66|438.18|435.88|437.95|435.65|22
1736845800000|2025-01-14 09:10:00|433.37|431.07|433.5|431.2|433.51|431.21|433.34|431.04|20
1736884270000|2025-01-14 19:51:10|437.95|435.65|437.88|435.58|437.95|435.65|437.81|435.51|16
1736845810000|2025-01-14 09:10:10|433.51|431.21|433.42|431.12|433.51|431.21|433.4|431.1|22
1736884280000|2025-01-14 19:51:20|437.89|435.59|437.87|435.57|437.96|435.66|437.87|435.57|20
1736845820000|2025-01-14 09:10:20|433.43|431.13|433.76|431.46|433.76|431.46|433.43|431.13|12
1736884290000|2025-01-14 19:51:30|437.86|435.56|437.74|435.44|437.86|435.56|437.71|435.41|17
1736845830000|2025-01-14 09:10:30|433.78|431.48|433.8|431.5|433.83|431.53|433.75|431.45|12
1736884300000|2025-01-14 19:51:40|437.89|435.59|437.85|435.55|437.95|435.65|437.85|435.55|9
1736845840000|2025-01-14 09:10:40|433.81|431.51|433.85|431.55|433.88|431.58|433.81|431.51|13
1736884310000|2025-01-14 19:51:50|437.87|435.57|437.69|435.39|437.87|435.57|437.69|435.39|15
1736845850000|2025-01-14 09:10:50|433.87|431.57|433.81|431.51|433.9|431.6|433.79|431.49|16
1736884320000|2025-01-14 19:52:00|437.68|435.38|437.69|435.39|437.69|435.39|437.6|435.3|22
1736845860000|2025-01-14 09:11:00|433.8|431.5|433.74|431.44|433.8|431.5|433.73|431.43|21
1736884330000|2025-01-14 19:52:10|437.79|435.49|438.01|435.71|438.04|435.74|437.79|435.49|20
1736845870000|2025-01-14 09:11:10|433.75|431.45|433.81|431.51|433.81|431.51|433.75|431.45|4
1736884340000|2025-01-14 19:52:20|438|435.7|437.98|435.68|438.01|435.71|437.95|435.65|8
1736845880000|2025-01-14 09:11:20|433.83|431.53|433.83|431.53|433.86|431.56|433.79|431.49|11
1736884350000|2025-01-14 19:52:30|437.96|435.66|437.97|435.67|437.98|435.68|437.96|435.66|6
1736845890000|2025-01-14 09:11:30|433.84|431.54|433.83|431.53|433.84|431.54|433.74|431.44|7
1736884360000|2025-01-14 19:52:40|437.98|435.68|438.11|435.81|438.15|435.85|437.98|435.68|8
1736845900000|2025-01-14 09:11:40|433.72|431.42|433.63|431.33|433.72|431.42|433.6|431.3|18
1736884370000|2025-01-14 19:52:50|438.09|435.79|438.07|435.77|438.11|435.81|438.06|435.76|9
1736845910000|2025-01-14 09:11:50|433.61|431.31|433.68|431.38|433.76|431.46|433.61|431.31|13
1736884390000|2025-01-14 19:53:10|438.06|435.76|437.91|435.61|438.06|435.76|437.91|435.61|11
1736845920000|2025-01-14 09:12:00|433.69|431.39|433.66|431.36|433.83|431.53|433.58|431.28|17
1736884400000|2025-01-14 19:53:20|437.92|435.62|438.13|435.83|438.15|435.85|437.92|435.62|10
1736845930000|2025-01-14 09:12:10|433.67|431.37|433.88|431.58|433.89|431.59|433.66|431.36|23
1736884410000|2025-01-14 19:53:30|438.12|435.82|438.09|435.79|438.12|435.82|438.07|435.77|14
1736845940000|2025-01-14 09:12:20|433.85|431.55|433.94|431.64|433.94|431.64|433.81|431.51|13
1736884420000|2025-01-14 19:53:40|438.08|435.78|438.07|435.77|438.09|435.79|438.07|435.77|8
1736845950000|2025-01-14 09:12:30|433.95|431.65|433.84|431.54|433.99|431.69|433.81|431.51|17
1736884430000|2025-01-14 19:53:50|438.04|435.74|438.02|435.72|438.04|435.74|437.98|435.68|8
1736845960000|2025-01-14 09:12:40|433.83|431.53|433.82|431.52|433.84|431.54|433.81|431.51|8
1736884440000|2025-01-14 19:54:00|437.97|435.67|438|435.7|438|435.7|437.97|435.67|2
1736845970000|2025-01-14 09:12:50|433.81|431.51|433.88|431.58|433.88|431.58|433.81|431.51|10
1736884450000|2025-01-14 19:54:10|438.05|435.75|437.85|435.55|438.05|435.75|437.8|435.5|15
1736845980000|2025-01-14 09:13:00|433.87|431.57|433.96|431.66|433.99|431.69|433.87|431.57|20
1736884460000|2025-01-14 19:54:20|437.96|435.66|438.05|435.75|438.07|435.77|437.96|435.66|23
1736845990000|2025-01-14 09:13:10|434.02|431.72|434.17|431.87|434.17|431.87|434.02|431.72|17
1736884470000|2025-01-14 19:54:30|438.06|435.76|437.99|435.69|438.06|435.76|437.96|435.66|23
1736846000000|2025-01-14 09:13:20|434.16|431.86|434.24|431.94|434.26|431.96|434.14|431.84|11
1736884480000|2025-01-14 19:54:40|437.98|435.68|438.06|435.76|438.11|435.81|437.98|435.68|17
1736846010000|2025-01-14 09:13:30|434.16|431.86|434.16|431.86|434.19|431.89|434.11|431.81|13
1736884490000|2025-01-14 19:54:50|438.05|435.75|437.94|435.64|438.05|435.75|437.92|435.62|11
1736846020000|2025-01-14 09:13:40|434.17|431.87|434.14|431.84|434.18|431.88|434.1|431.8|24
1736884510000|2025-01-14 19:55:10|438.03|435.73|438.14|435.84|438.16|435.86|438.03|435.73|11
1736846030000|2025-01-14 09:13:50|434.13|431.83|434.19|431.89|434.24|431.94|434.1|431.8|19
1736884520000|2025-01-14 19:55:20|438.15|435.85|438.19|435.89|438.22|435.92|438.14|435.84|14
1736846040000|2025-01-14 09:14:00|434.21|431.91|434.32|432.02|434.32|432.02|434.17|431.87|18
1736884530000|2025-01-14 19:55:30|438.17|435.87|438.28|435.98|438.28|435.98|438.17|435.87|9
1736846050000|2025-01-14 09:14:10|434.3|432|434.31|432.01|434.33|432.03|434.28|431.98|13
1736884540000|2025-01-14 19:55:40|438.27|435.97|438.22|435.92|438.27|435.97|438.21|435.91|10
1736846060000|2025-01-14 09:14:20|434.3|432|434.3|432|434.31|432.01|434.26|431.96|10
1736884550000|2025-01-14 19:55:50|438.23|435.93|438.15|435.85|438.23|435.93|438.14|435.84|10
1736846070000|2025-01-14 09:14:30|434.28|431.98|434.37|432.07|434.39|432.09|434.28|431.98|21
1736884560000|2025-01-14 19:56:00|438.09|435.79|438.03|435.73|438.1|435.8|438.03|435.73|10
1736846080000|2025-01-14 09:14:40|434.36|432.06|434.34|432.04|434.36|432.06|434.33|432.03|9
1736884590000|2025-01-14 19:56:30|437.86|435.56|437.63|435.33|437.86|435.56|437.63|435.33|5
1736846090000|2025-01-14 09:14:50|434.35|432.05|434.49|432.19|434.54|432.24|434.33|432.03|18
1736884600000|2025-01-14 19:56:40|437.62|435.32|437.88|435.58|437.88|435.58|437.53|435.23|15
1736846100000|2025-01-14 09:15:00|434.51|432.21|434.36|432.06|434.51|432.21|434.35|432.05|27
1736884610000|2025-01-14 19:56:50|437.9|435.6|437.83|435.53|437.9|435.6|437.82|435.52|8
1736846110000|2025-01-14 09:15:10|434.37|432.07|434.3|432|434.37|432.07|434.3|432|20
1736884620000|2025-01-14 19:57:00|437.82|435.52|437.73|435.43|437.82|435.52|437.69|435.39|16
1736846120000|2025-01-14 09:15:20|434.32|432.02|434.53|432.23|434.53|432.23|434.32|432.02|15
1736884630000|2025-01-14 19:57:10|437.74|435.44|437.63|435.33|437.74|435.44|437.63|435.33|17
1736846130000|2025-01-14 09:15:30|434.54|432.24|434.69|432.39|434.74|432.44|434.52|432.22|26
1736884640000|2025-01-14 19:57:20|437.57|435.27|437.55|435.25|437.57|435.27|437.52|435.22|11
1736846140000|2025-01-14 09:15:40|434.68|432.38|434.79|432.49|434.79|432.49|434.68|432.38|23
1736884650000|2025-01-14 19:57:30|437.65|435.35|437.76|435.46|437.79|435.49|437.65|435.35|18
1736846150000|2025-01-14 09:15:50|434.78|432.48|434.83|432.53|434.85|432.55|434.78|432.48|19
1736884660000|2025-01-14 19:57:40|437.77|435.47|437.71|435.41|437.8|435.5|437.7|435.4|15
1736846160000|2025-01-14 09:16:00|434.81|432.51|434.7|432.4|434.85|432.55|434.7|432.4|19
1736884670000|2025-01-14 19:57:50|437.7|435.4|437.67|435.37|437.73|435.43|437.67|435.37|15
1736846170000|2025-01-14 09:16:10|434.67|432.37|434.39|432.09|434.67|432.37|434.39|432.09|20
1736884680000|2025-01-14 19:58:00|437.68|435.38|437.59|435.29|437.68|435.38|437.55|435.25|18
1736846180000|2025-01-14 09:16:20|434.4|432.1|434.36|432.06|434.42|432.12|434.3|432|20
1736884690000|2025-01-14 19:58:10|437.6|435.3|437.76|435.46|437.76|435.46|437.55|435.25|17
1736884700000|2025-01-14 19:58:20|437.74|435.44|437.9|435.6|437.92|435.62|437.74|435.44|12
1736846190000|2025-01-14 09:16:30|434.35|432.05|434.29|431.99|434.35|432.05|434.23|431.93|17
1736884710000|2025-01-14 19:58:30|437.91|435.61|437.88|435.58|437.91|435.61|437.86|435.56|13
1736846200000|2025-01-14 09:16:40|434.28|431.98|434.26|431.96|434.35|432.05|434.25|431.95|22
1736884720000|2025-01-14 19:58:40|437.83|435.53|437.81|435.51|437.84|435.54|437.81|435.51|8
1736884730000|2025-01-14 19:58:50|437.82|435.52|437.86|435.56|437.86|435.56|437.82|435.52|18
1736846210000|2025-01-14 09:16:50|434.27|431.97|434.33|432.03|434.33|432.03|434.24|431.94|23
1736884740000|2025-01-14 19:59:00|437.84|435.54|437.63|435.33|437.86|435.56|437.62|435.32|21
1736884750000|2025-01-14 19:59:10|437.6|435.3|437.58|435.28|437.62|435.32|437.55|435.25|17
1736846220000|2025-01-14 09:17:00|434.32|432.02|434.38|432.08|434.38|432.08|434.31|432.01|9
1736884760000|2025-01-14 19:59:20|437.56|435.26|437.53|435.23|437.58|435.28|437.52|435.22|10
1736846230000|2025-01-14 09:17:10|434.39|432.09|434.41|432.11|434.43|432.13|434.36|432.06|27
1736884770000|2025-01-14 19:59:30|437.52|435.22|437.54|435.24|437.54|435.24|437.52|435.22|5
1736884780000|2025-01-14 19:59:40|437.55|435.25|437.73|435.43|437.73|435.43|437.55|435.25|5
1736846240000|2025-01-14 09:17:20|434.4|432.1|434.48|432.18|434.48|432.18|434.38|432.08|20
1736884790000|2025-01-14 19:59:50|437.72|435.42|437.75|435.45|437.75|435.45|437.71|435.41|7
1736846250000|2025-01-14 09:17:30|434.46|432.16|434.41|432.11|434.47|432.17|434.41|432.11|4
1736884800000|2025-01-14 20:00:00|437.74|435.44|438.02|435.72|438.02|435.72|437.73|435.43|9
1736884820000|2025-01-14 20:00:20|437.99|435.69|437.91|435.61|438.02|435.72|437.88|435.58|18
1736846260000|2025-01-14 09:17:40|434.4|432.1|434.2|431.9|434.4|432.1|434.19|431.89|11
1736884830000|2025-01-14 20:00:30|437.93|435.63|437.66|435.36|437.93|435.63|437.65|435.35|21
1736884840000|2025-01-14 20:00:40|437.65|435.35|437.46|435.16|437.66|435.36|437.43|435.13|20
1736846270000|2025-01-14 09:17:50|434.21|431.91|434.36|432.06|434.37|432.07|434.21|431.91|23
1736884850000|2025-01-14 20:00:50|437.47|435.17|437.41|435.11|437.47|435.17|437.38|435.08|9
1736884860000|2025-01-14 20:01:00|437.4|435.1|437.29|434.99|437.4|435.1|437.27|434.97|13
1736846280000|2025-01-14 09:18:00|434.37|432.07|434.3|432|434.37|432.07|434.27|431.97|12
1736884870000|2025-01-14 20:01:10|437.32|435.02|437.35|435.05|437.36|435.06|437.32|435.02|11
1736846290000|2025-01-14 09:18:10|434.29|431.99|434.3|432|434.31|432.01|434.27|431.97|13
1736884880000|2025-01-14 20:01:20|437.32|435.02|437.21|434.91|437.32|435.02|437.21|434.91|24
1736884890000|2025-01-14 20:01:30|437.2|434.9|437.17|434.87|437.22|434.92|437.16|434.86|17
1736846300000|2025-01-14 09:18:20|434.27|431.97|434.36|432.06|434.37|432.07|434.27|431.97|17
1736884900000|2025-01-14 20:01:40|437.15|434.85|436.84|434.54|437.15|434.85|436.81|434.51|23
1736846310000|2025-01-14 09:18:30|434.37|432.07|434.36|432.06|434.38|432.08|434.3|432|14
1736884910000|2025-01-14 20:01:50|436.86|434.56|436.9|434.6|437.03|434.73|436.86|434.56|19
1736884920000|2025-01-14 20:02:00|436.89|434.59|436.9|434.6|436.9|434.6|436.87|434.57|6
1736846320000|2025-01-14 09:18:40|434.37|432.07|434.71|432.41|434.72|432.42|434.37|432.07|27
1736884930000|2025-01-14 20:02:10|436.86|434.56|436.8|434.5|436.86|434.56|436.78|434.48|22
1736884940000|2025-01-14 20:02:20|436.79|434.49|436.62|434.32|436.79|434.49|436.61|434.31|25
1736846330000|2025-01-14 09:18:50|434.7|432.4|434.72|432.42|434.74|432.44|434.68|432.38|19
1736884950000|2025-01-14 20:02:30|436.61|434.31|435.97|433.67|436.62|434.32|435.97|433.67|10
1736846340000|2025-01-14 09:19:00|434.73|432.43|434.62|432.32|434.73|432.43|434.61|432.31|9
1736884960000|2025-01-14 20:02:40|435.96|433.66|435.82|433.52|435.96|433.66|435.82|433.52|19
1736846350000|2025-01-14 09:19:10|434.68|432.38|434.77|432.47|434.77|432.47|434.67|432.37|15
1736884970000|2025-01-14 20:02:50|435.78|433.48|435.77|433.47|435.78|433.48|435.75|433.45|13
1736846360000|2025-01-14 09:19:20|434.8|432.5|434.83|432.53|434.84|432.54|434.79|432.49|13
1736884980000|2025-01-14 20:03:00|435.79|433.49|436.07|433.77|436.18|433.88|435.74|433.44|23
1736846370000|2025-01-14 09:19:30|434.84|432.54|434.84|432.54|434.84|432.54|434.84|432.54|1
1736884990000|2025-01-14 20:03:10|436.09|433.79|435.95|433.65|436.09|433.79|435.91|433.61|28
1736846380000|2025-01-14 09:19:40|434.96|432.66|435.05|432.75|435.09|432.79|434.96|432.66|13
1736885000000|2025-01-14 20:03:20|435.94|433.64|435.58|433.28|435.94|433.64|435.57|433.27|19
1736846390000|2025-01-14 09:19:50|435.04|432.74|435.05|432.75|435.06|432.76|435.02|432.72|12
1736885010000|2025-01-14 20:03:30|435.57|433.27|435.54|433.24|435.59|433.29|435.52|433.22|26
1736885020000|2025-01-14 20:03:40|435.55|433.25|435.79|433.49|435.79|433.49|435.52|433.22|23
1736846400000|2025-01-14 09:20:00|435.06|432.76|435.2|432.9|435.24|432.94|435.03|432.73|25
1736885030000|2025-01-14 20:03:50|435.8|433.5|435.69|433.39|435.88|433.58|435.67|433.37|20
1736846410000|2025-01-14 09:20:10|435.22|432.92|435.28|432.98|435.28|432.98|435.19|432.89|15
1736885040000|2025-01-14 20:04:00|435.68|433.38|435.27|432.97|435.68|433.38|435.27|432.97|28
1736846420000|2025-01-14 09:20:20|435.18|432.88|435.27|432.97|435.27|432.97|435.16|432.86|7
1736885050000|2025-01-14 20:04:10|435.29|432.99|435.2|432.9|435.32|433.02|435.17|432.87|31
1736846430000|2025-01-14 09:20:30|435.24|432.94|435.2|432.9|435.24|432.94|435.15|432.85|12
1736885060000|2025-01-14 20:04:20|435.18|432.88|435.17|432.87|435.34|433.04|435.14|432.84|24
1736846440000|2025-01-14 09:20:40|435.18|432.88|435.28|432.98|435.28|432.98|435.16|432.86|15
1736885070000|2025-01-14 20:04:30|435.18|432.88|434.88|432.58|435.19|432.89|434.88|432.58|30
1736846450000|2025-01-14 09:20:50|435.27|432.97|435.28|432.98|435.28|432.98|435.27|432.97|6
1736885080000|2025-01-14 20:04:40|434.85|432.55|434.89|432.59|434.89|432.59|434.83|432.53|12
1736846520000|2025-01-14 09:22:00|435.36|433.06|435.44|433.14|435.44|433.14|435.36|433.06|2
1736885090000|2025-01-14 20:04:50|435.12|432.82|435.27|432.97|435.33|433.03|435.12|432.82|16
1736846530000|2025-01-14 09:22:10|435.61|433.31|435.75|433.45|435.76|433.46|435.61|433.31|5
1736885100000|2025-01-14 20:05:00|435.26|432.96|435.2|432.9|435.26|432.96|435.05|432.75|20
1736885110000|2025-01-14 20:05:10|435.16|432.86|435.76|433.46|435.83|433.53|435.15|432.85|17
1736846540000|2025-01-14 09:22:20|435.74|433.44|435.76|433.46|435.79|433.49|435.74|433.44|11
1736885120000|2025-01-14 20:05:20|435.62|433.32|435.87|433.57|435.87|433.57|435.62|433.32|24
1736885130000|2025-01-14 20:05:30|435.86|433.56|435.98|433.68|436.02|433.72|435.86|433.56|27
1736846550000|2025-01-14 09:22:30|435.75|433.45|435.91|433.61|435.91|433.61|435.74|433.44|17
1736885140000|2025-01-14 20:05:40|435.99|433.69|435.91|433.61|436.03|433.73|435.91|433.61|26
1736846560000|2025-01-14 09:22:40|435.95|433.65|435.94|433.64|435.97|433.67|435.93|433.63|7
1736885150000|2025-01-14 20:05:50|435.9|433.6|435.86|433.56|435.94|433.64|435.84|433.54|20
1736846570000|2025-01-14 09:22:50|435.93|433.63|435.92|433.62|435.94|433.64|435.91|433.61|11
1736885160000|2025-01-14 20:06:00|435.9|433.6|436.02|433.72|436.06|433.76|435.88|433.58|19
1736846580000|2025-01-14 09:23:00|435.93|433.63|435.93|433.63|435.93|433.63|435.93|433.63|1
1736885170000|2025-01-14 20:06:10|435.98|433.68|436|433.7|436.05|433.75|435.92|433.62|19
1736846590000|2025-01-14 09:23:10|435.94|433.64|435.93|433.63|435.94|433.64|435.89|433.59|8
1736885180000|2025-01-14 20:06:20|435.98|433.68|435.87|433.57|436.08|433.78|435.87|433.57|29
1736846610000|2025-01-14 09:23:30|435.94|433.64|436.15|433.85|436.15|433.85|435.94|433.64|15
1736885190000|2025-01-14 20:06:30|435.81|433.51|435.94|433.64|435.94|433.64|435.77|433.47|22
1736846660000|2025-01-14 09:24:20|436.33|434.03|436.51|434.21|436.51|434.21|436.33|434.03|13
1736885200000|2025-01-14 20:06:40|435.95|433.65|435.7|433.4|435.97|433.67|435.7|433.4|25
1736846670000|2025-01-14 09:24:30|436.48|434.18|436.81|434.51|436.93|434.63|436.48|434.18|13
1736885210000|2025-01-14 20:06:50|435.74|433.44|435.73|433.43|435.81|433.51|435.69|433.39|23
1736846680000|2025-01-14 09:24:40|436.85|434.55|437.16|434.86|437.16|434.86|436.82|434.52|23
1736885220000|2025-01-14 20:07:00|435.76|433.46|435.58|433.28|435.8|433.5|435.54|433.24|28
1736846690000|2025-01-14 09:24:50|437.17|434.87|437.08|434.78|437.17|434.87|437.07|434.77|9
1736885230000|2025-01-14 20:07:10|435.54|433.24|435.61|433.31|435.67|433.37|435.44|433.14|18
1736846700000|2025-01-14 09:25:00|437.09|434.79|437.13|434.83|437.21|434.91|437.07|434.77|13
1736885240000|2025-01-14 20:07:20|435.63|433.33|435.82|433.52|435.92|433.62|435.63|433.33|24
1736846710000|2025-01-14 09:25:10|437.14|434.84|437.05|434.75|437.23|434.93|437.04|434.74|17
1736885250000|2025-01-14 20:07:30|435.8|433.5|435.67|433.37|435.8|433.5|435.54|433.24|27
1736846720000|2025-01-14 09:25:20|437.06|434.76|437.14|434.84|437.14|434.84|436.92|434.62|22
1736885260000|2025-01-14 20:07:40|435.69|433.39|436.05|433.75|436.05|433.75|435.67|433.37|21
1736846730000|2025-01-14 09:25:30|437.17|434.87|437.45|435.15|437.49|435.19|437.17|434.87|25
1736885270000|2025-01-14 20:07:50|436.04|433.74|436.06|433.76|436.09|433.79|436|433.7|19
1736846740000|2025-01-14 09:25:40|437.44|435.14|437.01|434.71|437.44|435.14|436.99|434.69|27
1736885280000|2025-01-14 20:08:00|436.21|433.91|436.59|434.29|436.6|434.3|436.2|433.9|21
1736846750000|2025-01-14 09:25:50|437.03|434.73|437.28|434.98|437.3|435|437.03|434.73|29
1736885290000|2025-01-14 20:08:10|436.68|434.38|436.59|434.29|436.68|434.38|436.56|434.26|24
1736846760000|2025-01-14 09:26:00|437.26|434.96|437.14|434.84|437.44|435.14|437.14|434.84|27
1736885300000|2025-01-14 20:08:20|436.55|434.25|436.47|434.17|436.55|434.25|436.43|434.13|21
1736846770000|2025-01-14 09:26:10|437.2|434.9|437.53|435.23|437.53|435.23|437.05|434.75|30
1736885310000|2025-01-14 20:08:30|436.43|434.13|436.3|434|436.49|434.19|436.29|433.99|28
1736846780000|2025-01-14 09:26:20|437.55|435.25|437.46|435.16|437.57|435.27|437.45|435.15|23
1736885320000|2025-01-14 20:08:40|436.31|434.01|436.46|434.16|436.48|434.18|436.28|433.98|22
1736846790000|2025-01-14 09:26:30|437.53|435.23|437.63|435.33|437.64|435.34|437.51|435.21|27
1736885330000|2025-01-14 20:08:50|436.45|434.15|436.64|434.34|436.69|434.39|436.44|434.14|19
1736846800000|2025-01-14 09:26:40|437.64|435.34|438.25|435.95|438.25|435.95|437.55|435.25|21
1736885340000|2025-01-14 20:09:00|436.66|434.36|436.69|434.39|436.73|434.43|436.64|434.34|19
1736846810000|2025-01-14 09:26:50|438.26|435.96|438.67|436.37|438.72|436.42|438.26|435.96|23
1736885350000|2025-01-14 20:09:10|436.68|434.38|436.74|434.44|436.78|434.48|436.62|434.32|25
1736885360000|2025-01-14 20:09:20|436.73|434.43|436.48|434.18|436.73|434.43|436.48|434.18|18
1736846820000|2025-01-14 09:27:00|438.66|436.36|438.59|436.29|438.69|436.39|438.56|436.26|19
1736885370000|2025-01-14 20:09:30|436.47|434.17|436.5|434.2|436.52|434.22|436.45|434.15|25
1736846830000|2025-01-14 09:27:10|438.6|436.3|438.66|436.36|438.66|436.36|438.6|436.3|10
1736885380000|2025-01-14 20:09:40|436.51|434.21|436.66|434.36|436.66|434.36|436.49|434.19|26
1736846840000|2025-01-14 09:27:20|438.67|436.37|438.57|436.27|438.69|436.39|438.57|436.27|15
1736885390000|2025-01-14 20:09:50|436.64|434.34|436.63|434.33|436.66|434.36|436.58|434.28|24
1736846850000|2025-01-14 09:27:30|438.62|436.32|438.67|436.37|438.7|436.4|438.61|436.31|10
1736885400000|2025-01-14 20:10:00|436.62|434.32|436.66|434.36|436.69|434.39|436.52|434.22|17
1736846860000|2025-01-14 09:27:40|438.68|436.38|438.72|436.42|438.76|436.46|438.67|436.37|18
1736885410000|2025-01-14 20:10:10|436.67|434.37|436.43|434.13|436.67|434.37|436.43|434.13|21
1736846870000|2025-01-14 09:27:50|438.7|436.4|438.7|436.4|438.71|436.41|438.68|436.38|11
1736885420000|2025-01-14 20:10:20|436.47|434.17|436.51|434.21|436.57|434.27|436.45|434.15|25
1736846880000|2025-01-14 09:28:00|438.69|436.39|438.71|436.41|438.79|436.49|438.65|436.35|22
1736885430000|2025-01-14 20:10:30|436.49|434.19|436.51|434.21|436.59|434.29|436.49|434.19|24
1736846890000|2025-01-14 09:28:10|438.72|436.42|438.73|436.43|438.76|436.46|438.71|436.41|17
1736885440000|2025-01-14 20:10:40|436.5|434.2|436.54|434.24|436.56|434.26|436.49|434.19|22
1736846900000|2025-01-14 09:28:20|438.74|436.44|438.73|436.43|438.74|436.44|438.63|436.33|15
1736885450000|2025-01-14 20:10:50|436.53|434.23|436.52|434.22|436.61|434.31|436.49|434.19|17
1736846910000|2025-01-14 09:28:30|438.74|436.44|438.72|436.42|438.74|436.44|438.72|436.42|5
1736885460000|2025-01-14 20:11:00|436.53|434.23|436.27|433.97|436.53|434.23|436.24|433.94|22
1736846920000|2025-01-14 09:28:40|438.73|436.43|438.49|436.19|438.73|436.43|438.49|436.19|18
1736885470000|2025-01-14 20:11:10|436.38|434.08|436.57|434.27|436.57|434.27|436.38|434.08|17
1736846930000|2025-01-14 09:28:50|438.47|436.17|438.55|436.25|438.62|436.32|438.41|436.11|21
1736885480000|2025-01-14 20:11:20|436.56|434.26|436.5|434.2|436.62|434.32|436.5|434.2|19
1736846940000|2025-01-14 09:29:00|438.53|436.23|438.3|436|438.54|436.24|438.28|435.98|14
1736885490000|2025-01-14 20:11:30|436.53|434.23|436.49|434.19|436.59|434.29|436.46|434.16|19
1736846950000|2025-01-14 09:29:10|438.31|436.01|438.02|435.72|438.31|436.01|437.97|435.67|22
1736885500000|2025-01-14 20:11:40|436.48|434.18|436.28|433.98|436.48|434.18|436.23|433.93|25
1736846960000|2025-01-14 09:29:20|437.97|435.67|437.87|435.57|438.02|435.72|437.87|435.57|8
1736885510000|2025-01-14 20:11:50|436.3|434|436.28|433.98|436.35|434.05|436.28|433.98|17
1736846970000|2025-01-14 09:29:30|437.73|435.43|437.61|435.31|437.73|435.43|437.52|435.22|28
1736885520000|2025-01-14 20:12:00|436.29|433.99|436.67|434.37|436.68|434.38|436.29|433.99|25
1736846980000|2025-01-14 09:29:40|437.62|435.32|437.82|435.52|437.82|435.52|437.62|435.32|12
1736885530000|2025-01-14 20:12:10|436.66|434.36|436.66|434.36|436.67|434.37|436.63|434.33|11
1736846990000|2025-01-14 09:29:50|437.83|435.53|437.78|435.48|437.96|435.66|437.77|435.47|23
1736885540000|2025-01-14 20:12:20|436.65|434.35|436.82|434.52|436.83|434.53|436.64|434.34|22
1736847000000|2025-01-14 09:30:00|437.8|435.5|437.32|435.02|437.87|435.57|437.3|435|31
1736885550000|2025-01-14 20:12:30|436.81|434.51|436.86|434.56|436.92|434.62|436.77|434.47|24
1736847010000|2025-01-14 09:30:10|437.28|434.98|437.05|434.75|437.28|434.98|437.01|434.71|27
1736885560000|2025-01-14 20:12:40|436.84|434.54|436.77|434.47|436.85|434.55|436.73|434.43|16
1736847020000|2025-01-14 09:30:20|437.06|434.76|437.1|434.8|437.18|434.88|437.06|434.76|30
1736885570000|2025-01-14 20:12:50|436.8|434.5|436.79|434.49|436.81|434.51|436.72|434.42|22
1736847030000|2025-01-14 09:30:30|437.12|434.82|437.47|435.17|437.47|435.17|437.12|434.82|22
1736885580000|2025-01-14 20:13:00|436.8|434.5|436.81|434.51|436.91|434.61|436.77|434.47|22
1736847040000|2025-01-14 09:30:40|437.53|435.23|437.48|435.18|437.53|435.23|437.38|435.08|17
1736885590000|2025-01-14 20:13:10|436.79|434.49|436.88|434.58|437|434.7|436.79|434.49|22
1736847050000|2025-01-14 09:30:50|437.47|435.17|437.38|435.08|437.48|435.18|437.28|434.98|20
1736885600000|2025-01-14 20:13:20|436.81|434.51|436.82|434.52|436.84|434.54|436.72|434.42|20
1736847060000|2025-01-14 09:31:00|437.37|435.07|437.13|434.83|437.37|435.07|437.13|434.83|19
1736885610000|2025-01-14 20:13:30|436.81|434.51|436.68|434.38|436.85|434.55|436.65|434.35|22
1736847070000|2025-01-14 09:31:10|437.14|434.84|437.14|434.84|437.24|434.94|437.14|434.84|24
1736885620000|2025-01-14 20:13:40|436.67|434.37|436.77|434.47|436.77|434.47|436.67|434.37|24
1736847080000|2025-01-14 09:31:20|437.13|434.83|437.69|435.39|437.69|435.39|437.11|434.81|27
1736885630000|2025-01-14 20:13:50|436.76|434.46|436.75|434.45|436.8|434.5|436.68|434.38|26
1736847090000|2025-01-14 09:31:30|437.71|435.41|437.83|435.53|438.03|435.73|437.71|435.41|24
1736885640000|2025-01-14 20:14:00|436.73|434.43|436.76|434.46|436.94|434.64|436.73|434.43|24
1736847100000|2025-01-14 09:31:40|437.79|435.49|437.76|435.46|437.79|435.49|437.66|435.36|24
1736885650000|2025-01-14 20:14:10|436.81|434.51|436.83|434.53|436.88|434.58|436.8|434.5|13
1736847110000|2025-01-14 09:31:50|437.78|435.48|437.71|435.41|437.87|435.57|437.71|435.41|22
1736885660000|2025-01-14 20:14:20|436.82|434.52|436.86|434.56|436.87|434.57|436.8|434.5|23
1736847120000|2025-01-14 09:32:00|437.67|435.37|437.79|435.49|437.79|435.49|437.67|435.37|15
1736885670000|2025-01-14 20:14:30|436.87|434.57|436.74|434.44|436.87|434.57|436.74|434.44|19
1736847140000|2025-01-14 09:32:20|437.55|435.25|437.49|435.19|437.55|435.25|437.31|435.01|14
1736885680000|2025-01-14 20:14:40|436.75|434.45|436.93|434.63|436.96|434.66|436.75|434.45|17
1736847150000|2025-01-14 09:32:30|437.5|435.2|437.11|434.81|437.56|435.26|437.1|434.8|25
1736885690000|2025-01-14 20:14:50|436.92|434.62|436.9|434.6|436.92|434.62|436.87|434.57|19
1736847160000|2025-01-14 09:32:40|437.15|434.85|437.59|435.29|437.63|435.33|437.14|434.84|22
1736885700000|2025-01-14 20:15:00|436.86|434.56|437.14|434.84|437.16|434.86|436.86|434.56|23
1736847170000|2025-01-14 09:32:50|437.6|435.3|438|435.7|438.01|435.71|437.6|435.3|22
1736885710000|2025-01-14 20:15:10|437.13|434.83|437.27|434.97|437.36|435.06|437.13|434.83|17
1736847180000|2025-01-14 09:33:00|438.03|435.73|437.9|435.6|438.11|435.81|437.87|435.57|23
1736885720000|2025-01-14 20:15:20|437.25|434.95|437.33|435.03|437.33|435.03|437.1|434.8|27
1736847190000|2025-01-14 09:33:10|437.89|435.59|437.97|435.67|438.13|435.83|437.89|435.59|21
1736885730000|2025-01-14 20:15:30|437.37|435.07|437.59|435.29|437.59|435.29|437.37|435.07|29
1736847200000|2025-01-14 09:33:20|437.94|435.64|438.1|435.8|438.12|435.82|437.94|435.64|22
1736885740000|2025-01-14 20:15:40|437.6|435.3|437.55|435.25|437.76|435.46|437.55|435.25|20
1736847210000|2025-01-14 09:33:30|438.11|435.81|438.22|435.92|438.23|435.93|438.1|435.8|20
1736885750000|2025-01-14 20:15:50|437.54|435.24|437.6|435.3|437.6|435.3|437.52|435.22|9
1736847220000|2025-01-14 09:33:40|438.26|435.96|438.44|436.14|438.49|436.19|438.25|435.95|25
1736885760000|2025-01-14 20:16:00|437.61|435.31|437.66|435.36|437.73|435.43|437.61|435.31|25
1736847230000|2025-01-14 09:33:50|438.42|436.12|438.16|435.86|438.42|436.12|438.15|435.85|17
1736885770000|2025-01-14 20:16:10|437.67|435.37|437.46|435.16|437.67|435.37|437.46|435.16|19
1736847240000|2025-01-14 09:34:00|438.15|435.85|438.59|436.29|438.6|436.3|438.11|435.81|32
1736885780000|2025-01-14 20:16:20|437.47|435.17|437.43|435.13|437.47|435.17|437.35|435.05|18
1736847250000|2025-01-14 09:34:10|438.58|436.28|438.46|436.16|438.58|436.28|438.43|436.13|15
1736885790000|2025-01-14 20:16:30|437.51|435.21|437.5|435.2|437.51|435.21|437.48|435.18|15
1736847260000|2025-01-14 09:34:20|438.44|436.14|438.25|435.95|438.53|436.23|438.25|435.95|26
1736885800000|2025-01-14 20:16:40|437.51|435.21|437.48|435.18|437.51|435.21|437.48|435.18|12
1736847270000|2025-01-14 09:34:30|438.3|436|438.62|436.32|438.62|436.32|438.3|436|26
1736885810000|2025-01-14 20:16:50|437.49|435.19|437.53|435.23|437.58|435.28|437.49|435.19|7
1736847280000|2025-01-14 09:34:40|438.59|436.29|438.71|436.41|438.74|436.44|438.54|436.24|21
1736885820000|2025-01-14 20:17:00|437.52|435.22|437.53|435.23|437.54|435.24|437.51|435.21|18
1736847290000|2025-01-14 09:34:50|438.72|436.42|438.77|436.47|438.77|436.47|438.69|436.39|18
1736885830000|2025-01-14 20:17:10|437.58|435.28|437.82|435.52|437.82|435.52|437.58|435.28|16
1736847300000|2025-01-14 09:35:00|438.8|436.5|438.8|436.5|438.8|436.5|438.8|436.5|1
1736885840000|2025-01-14 20:17:20|437.9|435.6|437.98|435.68|438|435.7|437.89|435.59|13
1736847310000|2025-01-14 09:35:10|438.82|436.52|439.11|436.81|439.11|436.81|438.82|436.52|6
1736885850000|2025-01-14 20:17:30|437.97|435.67|437.96|435.66|438|435.7|437.96|435.66|14
1736847320000|2025-01-14 09:35:20|439.1|436.8|438.91|436.61|439.1|436.8|438.79|436.49|12
1736885860000|2025-01-14 20:17:40|437.97|435.67|437.98|435.68|437.99|435.69|437.96|435.66|14
1736885870000|2025-01-14 20:17:50|437.97|435.67|437.62|435.32|437.97|435.67|437.62|435.32|20
1736847330000|2025-01-14 09:35:30|438.96|436.66|438.93|436.63|439.02|436.72|438.9|436.6|24
1736885880000|2025-01-14 20:18:00|437.63|435.33|437.81|435.51|437.82|435.52|437.63|435.33|18
1736885890000|2025-01-14 20:18:10|437.82|435.52|437.85|435.55|437.9|435.6|437.82|435.52|11
1736847340000|2025-01-14 09:35:40|438.92|436.62|438.76|436.46|439.03|436.73|438.73|436.43|26
1736885900000|2025-01-14 20:18:20|437.84|435.54|437.76|435.46|437.84|435.54|437.76|435.46|11
1736847350000|2025-01-14 09:35:50|438.75|436.45|438.96|436.66|438.96|436.66|438.58|436.28|25
1736885910000|2025-01-14 20:18:30|437.67|435.37|437.67|435.37|437.72|435.42|437.64|435.34|17
1736885920000|2025-01-14 20:18:40|437.71|435.41|437.67|435.37|437.74|435.44|437.64|435.34|22
1736847360000|2025-01-14 09:36:00|438.89|436.59|438.71|436.41|438.89|436.59|438.71|436.41|28
1736885930000|2025-01-14 20:18:50|437.72|435.42|437.83|435.53|437.85|435.55|437.71|435.41|21
1736847370000|2025-01-14 09:36:10|438.78|436.48|438.62|436.32|438.78|436.48|438.61|436.31|25
1736885940000|2025-01-14 20:19:00|437.82|435.52|437.53|435.23|437.82|435.52|437.53|435.23|22
1736847380000|2025-01-14 09:36:20|438.57|436.27|438.45|436.15|438.57|436.27|438.45|436.15|28
1736885950000|2025-01-14 20:19:10|437.52|435.22|437.52|435.22|437.54|435.24|437.45|435.15|23
1736847390000|2025-01-14 09:36:30|438.48|436.18|439.11|436.81|439.11|436.81|438.48|436.18|23
1736885960000|2025-01-14 20:19:20|437.56|435.26|437.72|435.42|437.73|435.43|437.56|435.26|13
1736847440000|2025-01-14 09:37:20|439.14|436.84|439.14|436.84|439.14|436.84|439.14|436.84|1
1736885970000|2025-01-14 20:19:30|437.71|435.41|437.72|435.42|437.75|435.45|437.71|435.41|19
1736847450000|2025-01-14 09:37:30|439.19|436.89|439.24|436.94|439.24|436.94|439.19|436.89|2
1736885980000|2025-01-14 20:19:40|437.73|435.43|437.73|435.43|437.77|435.47|437.7|435.4|19
1736847460000|2025-01-14 09:37:40|439.21|436.91|439.24|436.94|439.24|436.94|439.19|436.89|5
1736885990000|2025-01-14 20:19:50|437.74|435.44|437.79|435.49|437.85|435.55|437.74|435.44|14
1736847480000|2025-01-14 09:38:00|439.18|436.88|439.24|436.94|439.24|436.94|439.14|436.84|4
1736886000000|2025-01-14 20:20:00|437.8|435.5|438.02|435.72|438.02|435.72|437.8|435.5|12
1736847490000|2025-01-14 09:38:10|439.29|436.99|439.71|437.41|439.86|437.56|439.29|436.99|7
1736886010000|2025-01-14 20:20:10|438|435.7|438.02|435.72|438.02|435.72|438|435.7|3
1736847500000|2025-01-14 09:38:20|439.62|437.32|439.69|437.39|439.77|437.47|439.62|437.32|23
1736886020000|2025-01-14 20:20:20|438.01|435.71|438|435.7|438.02|435.72|437.96|435.66|19
1736847510000|2025-01-14 09:38:30|439.72|437.42|439.83|437.53|439.83|437.53|439.63|437.33|26
1736886030000|2025-01-14 20:20:30|438.02|435.72|438.02|435.72|438.02|435.72|438.02|435.72|1
1736847520000|2025-01-14 09:38:40|439.82|437.52|439.76|437.46|439.83|437.53|439.72|437.42|15
1736886050000|2025-01-14 20:20:50|437.99|435.69|437.69|435.39|437.99|435.69|437.69|435.39|18
1736847530000|2025-01-14 09:38:50|439.77|437.47|439.57|437.27|439.78|437.48|439.56|437.26|17
1736886060000|2025-01-14 20:21:00|437.72|435.42|437.53|435.23|437.72|435.42|437.53|435.23|19
1736847540000|2025-01-14 09:39:00|439.43|437.13|439.25|436.95|439.43|437.13|439.2|436.9|25
1736886070000|2025-01-14 20:21:10|437.52|435.22|437.52|435.22|437.63|435.33|437.48|435.18|18
1736847550000|2025-01-14 09:39:10|439.24|436.94|439.2|436.9|439.26|436.96|439.05|436.75|23
1736886080000|2025-01-14 20:21:20|437.53|435.23|437.57|435.27|437.61|435.31|437.52|435.22|19
1736847560000|2025-01-14 09:39:20|439.19|436.89|439.01|436.71|439.19|436.89|439.01|436.71|14
1736886090000|2025-01-14 20:21:30|437.55|435.25|437.59|435.29|437.6|435.3|437.51|435.21|25
1736847570000|2025-01-14 09:39:30|439|436.7|439.04|436.74|439.13|436.83|438.86|436.56|26
1736886100000|2025-01-14 20:21:40|437.58|435.28|437.61|435.31|437.61|435.31|437.57|435.27|10
1736847580000|2025-01-14 09:39:40|439.03|436.73|438.87|436.57|439.03|436.73|438.83|436.53|22
1736886110000|2025-01-14 20:21:50|437.6|435.3|437.54|435.24|437.6|435.3|437.53|435.23|9
1736847590000|2025-01-14 09:39:50|438.86|436.56|439.13|436.83|439.15|436.85|438.8|436.5|18
1736886120000|2025-01-14 20:22:00|437.53|435.23|437.57|435.27|437.62|435.32|437.51|435.21|17
1736847600000|2025-01-14 09:40:00|439.14|436.84|439.35|437.05|439.35|437.05|439.14|436.84|14
1736886130000|2025-01-14 20:22:10|437.58|435.28|437.6|435.3|437.6|435.3|437.55|435.25|11
1736847610000|2025-01-14 09:40:10|439.52|437.22|439.53|437.23|439.79|437.49|439.51|437.21|13
1736886140000|2025-01-14 20:22:20|437.61|435.31|437.47|435.17|437.63|435.33|437.41|435.11|21
1736847620000|2025-01-14 09:40:20|439.52|437.22|439.67|437.37|439.67|437.37|439.48|437.18|27
1736886150000|2025-01-14 20:22:30|437.46|435.16|437.58|435.28|437.6|435.3|437.46|435.16|11
1736847630000|2025-01-14 09:40:30|439.66|437.36|439.59|437.29|439.66|437.36|439.59|437.29|20
1736886160000|2025-01-14 20:22:40|437.59|435.29|437.44|435.14|437.59|435.29|437.44|435.14|12
1736886170000|2025-01-14 20:22:50|437.46|435.16|437.45|435.15|437.49|435.19|437.4|435.1|18
1736847640000|2025-01-14 09:40:40|439.58|437.28|439.38|437.08|439.58|437.28|439.31|437.01|22
1736886180000|2025-01-14 20:23:00|437.46|435.16|437.55|435.25|437.62|435.32|437.45|435.15|21
1736847650000|2025-01-14 09:40:50|439.4|437.1|439.39|437.09|439.4|437.1|439.36|437.06|5
1736886190000|2025-01-14 20:23:10|437.58|435.28|437.54|435.24|437.59|435.29|437.53|435.23|11
1736886200000|2025-01-14 20:23:20|437.53|435.23|437.44|435.14|437.53|435.23|437.44|435.14|22
1736847660000|2025-01-14 09:41:00|439.4|437.1|439.63|437.33|439.72|437.42|439.4|437.1|18
1736886210000|2025-01-14 20:23:30|437.47|435.17|437.36|435.06|437.47|435.17|437.36|435.06|14
1736886220000|2025-01-14 20:23:40|437.37|435.07|437.48|435.18|437.48|435.18|437.36|435.06|19
1736847670000|2025-01-14 09:41:10|439.66|437.36|439.68|437.38|439.71|437.41|439.59|437.29|21
1736886230000|2025-01-14 20:23:50|437.53|435.23|437.53|435.23|437.53|435.23|437.5|435.2|10
1736847680000|2025-01-14 09:41:20|439.67|437.37|439.59|437.29|439.68|437.38|439.58|437.28|19
1736886240000|2025-01-14 20:24:00|437.61|435.31|437.83|435.53|437.85|435.55|437.57|435.27|22
1736886250000|2025-01-14 20:24:10|437.8|435.5|438|435.7|438|435.7|437.8|435.5|17
1736847690000|2025-01-14 09:41:30|439.6|437.3|439.53|437.23|439.63|437.33|439.46|437.16|28
1736886260000|2025-01-14 20:24:20|437.98|435.68|437.99|435.69|438.01|435.71|437.98|435.68|5
1736847700000|2025-01-14 09:41:40|439.52|437.22|439.41|437.11|439.53|437.23|439.4|437.1|16
1736886270000|2025-01-14 20:24:30|438|435.7|438.02|435.72|438.02|435.72|437.98|435.68|8
1736847710000|2025-01-14 09:41:50|439.4|437.1|439.27|436.97|439.4|437.1|439.27|436.97|16
1736886360000|2025-01-14 20:26:00|437.98|435.68|437.97|435.67|437.99|435.69|437.96|435.66|13
1736847720000|2025-01-14 09:42:00|439.28|436.98|439.42|437.12|439.42|437.12|439.25|436.95|21
1736886370000|2025-01-14 20:26:10|437.96|435.66|437.87|435.57|437.96|435.66|437.77|435.47|21
1736847730000|2025-01-14 09:42:10|439.4|437.1|439.67|437.37|439.69|437.39|439.4|437.1|17
1736886380000|2025-01-14 20:26:20|437.84|435.54|437.77|435.47|437.85|435.55|437.77|435.47|5
1736886390000|2025-01-14 20:26:30|437.72|435.42|437.74|435.44|437.76|435.46|437.72|435.42|12
1736847740000|2025-01-14 09:42:20|439.66|437.36|439.63|437.33|439.68|437.38|439.63|437.33|12
1736886400000|2025-01-14 20:26:40|437.68|435.38|437.67|435.37|437.71|435.41|437.67|435.37|12
1736886410000|2025-01-14 20:26:50|437.68|435.38|437.72|435.42|437.72|435.42|437.68|435.38|7
1736847750000|2025-01-14 09:42:30|439.62|437.32|439.56|437.26|439.65|437.35|439.56|437.26|18
1736886420000|2025-01-14 20:27:00|437.77|435.47|437.82|435.52|437.84|435.54|437.77|435.47|10
1736847760000|2025-01-14 09:42:40|439.57|437.27|439.48|437.18|439.57|437.27|439.44|437.14|20
1736886430000|2025-01-14 20:27:10|437.8|435.5|437.79|435.49|437.82|435.52|437.77|435.47|11
1736847770000|2025-01-14 09:42:50|439.49|437.19|439.43|437.13|439.71|437.41|439.43|437.13|21
1736886440000|2025-01-14 20:27:20|437.8|435.5|437.86|435.56|437.86|435.56|437.8|435.5|14
1736847780000|2025-01-14 09:43:00|439.38|437.08|439.28|436.98|439.39|437.09|439.28|436.98|22
1736886450000|2025-01-14 20:27:30|437.94|435.64|437.97|435.67|438.01|435.71|437.9|435.6|18
1736847790000|2025-01-14 09:43:10|439.29|436.99|439.29|436.99|439.3|437|439.26|436.96|17
1736886460000|2025-01-14 20:27:40|437.98|435.68|437.96|435.66|437.98|435.68|437.95|435.65|15
1736847800000|2025-01-14 09:43:20|439.3|437|439.38|437.08|439.4|437.1|439.3|437|10
1736886470000|2025-01-14 20:27:50|437.95|435.65|438|435.7|438|435.7|437.95|435.65|11
1736886480000|2025-01-14 20:28:00|438.02|435.72|438.02|435.72|438.02|435.72|438.02|435.72|1
1736847810000|2025-01-14 09:43:30|439.39|437.09|439.35|437.05|439.39|437.09|439.35|437.05|8
1736886620000|2025-01-14 20:30:20|437.99|435.69|437.89|435.59|437.99|435.69|437.86|435.56|22
1736847820000|2025-01-14 09:43:40|439.34|437.04|439.35|437.05|439.35|437.05|439.34|437.04|2
1736886630000|2025-01-14 20:30:30|437.87|435.57|437.8|435.5|437.87|435.57|437.78|435.48|13
1736886640000|2025-01-14 20:30:40|437.81|435.51|437.81|435.51|437.86|435.56|437.81|435.51|19
1736847830000|2025-01-14 09:43:50|439.31|437.01|439.15|436.85|439.31|437.01|439.13|436.83|22
1736886650000|2025-01-14 20:30:50|437.72|435.42|437.71|435.41|437.75|435.45|437.67|435.37|21
1736847840000|2025-01-14 09:44:00|439.2|436.9|439.42|437.12|439.45|437.15|439.19|436.89|13
1736886660000|2025-01-14 20:31:00|437.74|435.44|437.5|435.2|437.76|435.46|437.49|435.19|27
1736886670000|2025-01-14 20:31:10|437.51|435.21|437.35|435.05|437.55|435.25|437.35|435.05|24
1736847850000|2025-01-14 09:44:10|439.41|437.11|439.38|437.08|439.42|437.12|439.37|437.07|16
1736886680000|2025-01-14 20:31:20|437.36|435.06|437.25|434.95|437.4|435.1|437.25|434.95|13
1736847860000|2025-01-14 09:44:20|439.37|437.07|439.33|437.03|439.37|437.07|439.31|437.01|16
1736886690000|2025-01-14 20:31:30|437.27|434.97|437.26|434.96|437.3|435|437.23|434.93|17
1736847870000|2025-01-14 09:44:30|439.34|437.04|439.4|437.1|439.46|437.16|439.34|437.04|21
1736886700000|2025-01-14 20:31:40|437.27|434.97|437.28|434.98|437.31|435.01|437.26|434.96|19
1736847880000|2025-01-14 09:44:40|439.39|437.09|439.3|437|439.5|437.2|439.3|437|19
1736886710000|2025-01-14 20:31:50|437.29|434.99|437.26|434.96|437.3|435|437.26|434.96|7
1736847890000|2025-01-14 09:44:50|439.29|436.99|439.3|437|439.32|437.02|439.28|436.98|13
1736886720000|2025-01-14 20:32:00|437.21|434.91|436.8|434.5|437.21|434.91|436.8|434.5|22
1736886730000|2025-01-14 20:32:10|436.83|434.53|436.85|434.55|436.85|434.55|436.78|434.48|24
1736847900000|2025-01-14 09:45:00|439.29|436.99|438.92|436.62|439.29|436.99|438.92|436.62|26
1736886740000|2025-01-14 20:32:20|436.87|434.57|436.87|434.57|436.87|434.57|436.87|434.57|1
1736847910000|2025-01-14 09:45:10|438.85|436.55|438.6|436.3|438.85|436.55|438.54|436.24|28
1736886750000|2025-01-14 20:32:30|437.01|434.71|437.1|434.8|437.1|434.8|437.01|434.71|15
1736847920000|2025-01-14 09:45:20|438.67|436.37|439.54|437.24|439.54|437.24|438.66|436.36|24
1736886760000|2025-01-14 20:32:40|437.09|434.79|437.06|434.76|437.2|434.9|437.06|434.76|19
1736847930000|2025-01-14 09:45:30|439.53|437.23|439.51|437.21|439.64|437.34|439.51|437.21|13
1736886770000|2025-01-14 20:32:50|437.04|434.74|437.03|434.73|437.04|434.74|437|434.7|15
1736847940000|2025-01-14 09:45:40|439.5|437.2|439.92|437.62|439.96|437.66|439.49|437.19|22
1736886780000|2025-01-14 20:33:00|437.02|434.72|436.89|434.59|437.02|434.72|436.85|434.55|15
1736847950000|2025-01-14 09:45:50|439.95|437.65|439.73|437.43|440.02|437.72|439.73|437.43|22
1736886790000|2025-01-14 20:33:10|436.87|434.57|437.03|434.73|437.03|434.73|436.82|434.52|18
1736847960000|2025-01-14 09:46:00|439.7|437.4|439.77|437.47|439.86|437.56|439.62|437.32|16
1736886800000|2025-01-14 20:33:20|437.02|434.72|437|434.7|437.05|434.75|436.99|434.69|17
1736847970000|2025-01-14 09:46:10|439.76|437.46|439.67|437.37|439.78|437.48|439.65|437.35|27
1736886810000|2025-01-14 20:33:30|437.01|434.71|437.17|434.87|437.17|434.87|437|434.7|17
1736847980000|2025-01-14 09:46:20|439.64|437.34|439.76|437.46|439.79|437.49|439.55|437.25|23
1736886820000|2025-01-14 20:33:40|437.18|434.88|437.2|434.9|437.27|434.97|437.16|434.86|23
1736847990000|2025-01-14 09:46:30|439.73|437.43|439.85|437.55|439.88|437.58|439.64|437.34|26
1736886830000|2025-01-14 20:33:50|437.21|434.91|437.04|434.74|437.23|434.93|436.99|434.69|15
1736848000000|2025-01-14 09:46:40|439.86|437.56|439.95|437.65|440.12|437.82|439.86|437.56|22
1736886840000|2025-01-14 20:34:00|437.02|434.72|436.96|434.66|437.04|434.74|436.94|434.64|19
1736886850000|2025-01-14 20:34:10|436.97|434.67|436.95|434.65|436.97|434.67|436.87|434.57|18
1736848010000|2025-01-14 09:46:50|439.96|437.66|440.1|437.8|440.12|437.82|439.94|437.64|18
1736886860000|2025-01-14 20:34:20|436.96|434.66|437.02|434.72|437.05|434.75|436.96|434.66|12
1736848020000|2025-01-14 09:47:00|440.11|437.81|440.2|437.9|440.22|437.92|440.03|437.73|16
1736886870000|2025-01-14 20:34:30|437.03|434.73|437.01|434.71|437.18|434.88|437.01|434.71|19
1736886880000|2025-01-14 20:34:40|437|434.7|436.99|434.69|437.03|434.73|436.93|434.63|12
1736848030000|2025-01-14 09:47:10|440.22|437.92|440.03|437.73|440.22|437.92|439.96|437.66|23
1736886890000|2025-01-14 20:34:50|436.98|434.68|437.03|434.73|437.06|434.76|436.98|434.68|13
1736848040000|2025-01-14 09:47:20|440.05|437.75|440.42|438.12|440.57|438.27|440.05|437.75|26
1736886900000|2025-01-14 20:35:00|437.01|434.71|436.91|434.61|437.1|434.8|436.9|434.6|23
1736886910000|2025-01-14 20:35:10|436.96|434.66|436.69|434.39|436.98|434.68|436.69|434.39|16
1736848050000|2025-01-14 09:47:30|440.41|438.11|440.26|437.96|440.5|438.2|440.26|437.96|19
1736886920000|2025-01-14 20:35:20|436.64|434.34|436.74|434.44|436.74|434.44|436.64|434.34|20
1736848060000|2025-01-14 09:47:40|440.25|437.95|440.55|438.25|440.56|438.26|440.18|437.88|28
1736886930000|2025-01-14 20:35:30|436.73|434.43|436.85|434.55|436.93|434.63|436.72|434.42|21
1736848070000|2025-01-14 09:47:50|440.56|438.26|440.49|438.19|440.58|438.28|440.49|438.19|12
1736886940000|2025-01-14 20:35:40|436.82|434.52|436.85|434.55|436.88|434.58|436.82|434.52|17
1736848080000|2025-01-14 09:48:00|440.5|438.2|440.56|438.26|440.58|438.28|440.4|438.1|27
1736886950000|2025-01-14 20:35:50|436.87|434.57|436.89|434.59|436.89|434.59|436.84|434.54|16
1736848090000|2025-01-14 09:48:10|440.54|438.24|440.44|438.14|440.56|438.26|440.4|438.1|27
1736886960000|2025-01-14 20:36:00|436.88|434.58|436.75|434.45|436.88|434.58|436.73|434.43|17
1736848100000|2025-01-14 09:48:20|440.45|438.15|440.3|438|440.51|438.21|440.27|437.97|26
1736886970000|2025-01-14 20:36:10|436.77|434.47|437.05|434.75|437.07|434.77|436.74|434.44|21
1736848110000|2025-01-14 09:48:30|440.33|438.03|440.01|437.71|440.34|438.04|440|437.7|22
1736886980000|2025-01-14 20:36:20|437.03|434.73|437.25|434.95|437.26|434.96|436.99|434.69|21
1736886990000|2025-01-14 20:36:30|437.26|434.96|437.23|434.93|437.28|434.98|437.23|434.93|17
1736848120000|2025-01-14 09:48:40|440|437.7|440.21|437.91|440.27|437.97|440|437.7|19
1736887000000|2025-01-14 20:36:40|437.24|434.94|437.31|435.01|437.35|435.05|437.23|434.93|18
1736848130000|2025-01-14 09:48:50|440.2|437.9|440.85|438.55|440.85|438.55|440.2|437.9|5
1736887010000|2025-01-14 20:36:50|437.29|434.99|437.16|434.86|437.29|434.99|437.16|434.86|16
1736848150000|2025-01-14 09:49:10|441.08|438.78|441.3|439|441.32|439.02|441.08|438.78|5
1736887020000|2025-01-14 20:37:00|437.13|434.83|437.14|434.84|437.14|434.84|437.02|434.72|23
1736848160000|2025-01-14 09:49:20|441.22|438.92|441.29|438.99|441.29|438.99|441.06|438.76|20
1736887030000|2025-01-14 20:37:10|437.17|434.87|437.2|434.9|437.24|434.94|437.14|434.84|21
1736848170000|2025-01-14 09:49:30|441.28|438.98|441.32|439.02|441.32|439.02|441.27|438.97|5
1736887040000|2025-01-14 20:37:20|437.21|434.91|437.12|434.82|437.23|434.93|437.1|434.8|22
1736848210000|2025-01-14 09:50:10|441.4|439.1|442.04|439.74|442.09|439.79|441.4|439.1|14
1736887050000|2025-01-14 20:37:30|437.13|434.83|437.2|434.9|437.22|434.92|437.13|434.83|15
1736848220000|2025-01-14 09:50:20|442.08|439.78|442.08|439.78|442.11|439.81|441.91|439.61|24
1736887060000|2025-01-14 20:37:40|437.21|434.91|437.21|434.91|437.23|434.93|437.18|434.88|23
1736848230000|2025-01-14 09:50:30|442.07|439.77|441.84|439.54|442.07|439.77|441.84|439.54|23
1736887070000|2025-01-14 20:37:50|437.23|434.93|437.27|434.97|437.31|435.01|437.23|434.93|8
1736848240000|2025-01-14 09:50:40|441.85|439.55|441.95|439.65|442.14|439.84|441.84|439.54|23
1736887080000|2025-01-14 20:38:00|437.28|434.98|437.4|435.1|437.5|435.2|437.26|434.96|26
1736848250000|2025-01-14 09:50:50|441.99|439.69|441.77|439.47|442|439.7|441.57|439.27|27
1736887090000|2025-01-14 20:38:10|437.37|435.07|437.35|435.05|437.43|435.13|437.34|435.04|20
1736848260000|2025-01-14 09:51:00|441.78|439.48|441.85|439.55|441.85|439.55|441.78|439.48|4
1736887100000|2025-01-14 20:38:20|437.36|435.06|437.17|434.87|437.39|435.09|437.17|434.87|21
1736848270000|2025-01-14 09:51:10|442.08|439.78|442.3|440|442.31|440.01|442.08|439.78|20
1736887110000|2025-01-14 20:38:30|437.18|434.88|437.17|434.87|437.18|434.88|437.17|434.87|4
1736848280000|2025-01-14 09:51:20|442.29|439.99|442.27|439.97|442.39|440.09|442.27|439.97|17
1736887150000|2025-01-14 20:39:10|436.94|434.64|436.73|434.43|436.94|434.64|436.7|434.4|8
1736848290000|2025-01-14 09:51:30|442.26|439.96|442.32|440.02|442.42|440.12|442.21|439.91|30
1736887160000|2025-01-14 20:39:20|436.71|434.41|436.57|434.27|436.73|434.43|436.54|434.24|14
1736848300000|2025-01-14 09:51:40|442.31|440.01|442.34|440.04|442.4|440.1|442.29|439.99|15
1736887170000|2025-01-14 20:39:30|436.56|434.26|436.56|434.26|436.6|434.3|436.56|434.26|26
1736848310000|2025-01-14 09:51:50|442.17|439.87|442.18|439.88|442.18|439.88|442|439.7|23
1736887180000|2025-01-14 20:39:40|436.57|434.27|436.55|434.25|436.59|434.29|436.52|434.22|17
1736848320000|2025-01-14 09:52:00|442.2|439.9|442.21|439.91|442.25|439.95|442.19|439.89|13
1736887190000|2025-01-14 20:39:50|436.59|434.29|436.51|434.21|436.59|434.29|436.51|434.21|8
1736848330000|2025-01-14 09:52:10|442.26|439.96|442.33|440.03|442.33|440.03|442.07|439.77|25
1736887200000|2025-01-14 20:40:00|436.53|434.23|436.57|434.27|436.62|434.32|436.53|434.23|14
1736848340000|2025-01-14 09:52:20|442.34|440.04|442.2|439.9|442.35|440.05|442.13|439.83|21
1736887210000|2025-01-14 20:40:10|436.56|434.26|436.24|433.94|436.58|434.28|436.22|433.92|18
1736848350000|2025-01-14 09:52:30|442.17|439.87|442.18|439.88|442.21|439.91|442.15|439.85|22
1736887220000|2025-01-14 20:40:20|436.25|433.95|436.47|434.17|436.49|434.19|436.24|433.94|13
1736848360000|2025-01-14 09:52:40|442.17|439.87|442.13|439.83|442.18|439.88|442.1|439.8|25
1736887230000|2025-01-14 20:40:30|436.4|434.1|436.38|434.08|436.44|434.14|436.37|434.07|20
1736848370000|2025-01-14 09:52:50|442.12|439.82|442.2|439.9|442.33|440.03|442.12|439.82|18
1736887240000|2025-01-14 20:40:40|436.4|434.1|436.47|434.17|436.47|434.17|436.36|434.06|13
1736848380000|2025-01-14 09:53:00|442.22|439.92|442.17|439.87|442.22|439.92|442.06|439.76|12
1736887250000|2025-01-14 20:40:50|436.48|434.18|436.51|434.21|436.51|434.21|436.43|434.13|16
1736848390000|2025-01-14 09:53:10|442.18|439.88|442.25|439.95|442.27|439.97|442.16|439.86|20
1736887260000|2025-01-14 20:41:00|436.57|434.27|436.55|434.25|436.69|434.39|436.49|434.19|26
1736848400000|2025-01-14 09:53:20|442.24|439.94|441.99|439.69|442.26|439.96|441.95|439.65|21
1736887270000|2025-01-14 20:41:10|436.53|434.23|436.51|434.21|436.55|434.25|436.5|434.2|22
1736848410000|2025-01-14 09:53:30|442.01|439.71|441.6|439.3|442.01|439.71|441.52|439.22|33
1736887280000|2025-01-14 20:41:20|436.52|434.22|436.73|434.43|436.75|434.45|436.51|434.21|20
1736848420000|2025-01-14 09:53:40|441.57|439.27|441.31|439.01|441.57|439.27|441.24|438.94|23
1736887290000|2025-01-14 20:41:30|436.76|434.46|436.89|434.59|436.89|434.59|436.71|434.41|26
1736848430000|2025-01-14 09:53:50|441.27|438.97|441.74|439.44|441.79|439.49|441.27|438.97|29
1736887300000|2025-01-14 20:41:40|436.87|434.57|436.98|434.68|437|434.7|436.87|434.57|18
1736848440000|2025-01-14 09:54:00|441.76|439.46|441.84|439.54|441.94|439.64|441.64|439.34|23
1736887310000|2025-01-14 20:41:50|436.99|434.69|436.89|434.59|437.01|434.71|436.88|434.58|20
1736848450000|2025-01-14 09:54:10|441.81|439.51|442.12|439.82|442.16|439.86|441.71|439.41|25
1736887320000|2025-01-14 20:42:00|436.9|434.6|436.8|434.5|436.9|434.6|436.76|434.46|16
1736848460000|2025-01-14 09:54:20|442.13|439.83|441.81|439.51|442.14|439.84|441.75|439.45|24
1736887330000|2025-01-14 20:42:10|436.81|434.51|436.88|434.58|436.9|434.6|436.8|434.5|12
1736848470000|2025-01-14 09:54:30|441.79|439.49|441.51|439.21|441.8|439.5|441.42|439.12|24
1736887340000|2025-01-14 20:42:20|436.87|434.57|436.73|434.43|436.87|434.57|436.71|434.41|16
1736848480000|2025-01-14 09:54:40|441.46|439.16|441.39|439.09|441.46|439.16|441.34|439.04|16
1736887350000|2025-01-14 20:42:30|436.76|434.46|436.73|434.43|436.76|434.46|436.69|434.39|22
1736848490000|2025-01-14 09:54:50|441.4|439.1|441.27|438.97|441.54|439.24|441.27|438.97|14
1736887360000|2025-01-14 20:42:40|436.74|434.44|436.57|434.27|436.75|434.45|436.56|434.26|19
1736848500000|2025-01-14 09:55:00|441.25|438.95|441.17|438.87|441.25|438.95|441.14|438.84|22
1736887370000|2025-01-14 20:42:50|436.56|434.26|436.65|434.35|436.66|434.36|436.56|434.26|11
1736848510000|2025-01-14 09:55:10|441.15|438.85|441.04|438.74|441.24|438.94|440.94|438.64|28
1736887380000|2025-01-14 20:43:00|436.66|434.36|436.61|434.31|436.71|434.41|436.6|434.3|11
1736848520000|2025-01-14 09:55:20|440.96|438.66|440.63|438.33|440.96|438.66|440.62|438.32|23
1736887390000|2025-01-14 20:43:10|436.6|434.3|436.56|434.26|436.63|434.33|436.55|434.25|12
1736848530000|2025-01-14 09:55:30|440.65|438.35|440.78|438.48|440.82|438.52|440.53|438.23|22
1736887400000|2025-01-14 20:43:20|436.55|434.25|436.76|434.46|436.76|434.46|436.55|434.25|21
1736848540000|2025-01-14 09:55:40|440.77|438.47|441.04|438.74|441.05|438.75|440.76|438.46|13
1736887410000|2025-01-14 20:43:30|436.75|434.45|437|434.7|437|434.7|436.74|434.44|22
1736848550000|2025-01-14 09:55:50|441.05|438.75|441.01|438.71|441.05|438.75|440.99|438.69|12
1736887420000|2025-01-14 20:43:40|437.01|434.71|436.99|434.69|437.03|434.73|436.97|434.67|22
1736848560000|2025-01-14 09:56:00|440.99|438.69|441.15|438.85|441.16|438.86|440.8|438.5|26
1736887430000|2025-01-14 20:43:50|436.98|434.68|437.01|434.71|437.02|434.72|436.97|434.67|14
1736848570000|2025-01-14 09:56:10|441.14|438.84|441.08|438.78|441.14|438.84|441|438.7|20
1736887440000|2025-01-14 20:44:00|436.99|434.69|437.05|434.75|437.12|434.82|436.99|434.69|17
1736848580000|2025-01-14 09:56:20|441.09|438.79|440.86|438.56|441.1|438.8|440.86|438.56|26
1736887450000|2025-01-14 20:44:10|437.04|434.74|437.16|434.86|437.17|434.87|437.04|434.74|12
1736848590000|2025-01-14 09:56:30|440.85|438.55|441|438.7|441|438.7|440.78|438.48|20
1736887460000|2025-01-14 20:44:20|437.15|434.85|437.15|434.85|437.16|434.86|437.12|434.82|15
1736848600000|2025-01-14 09:56:40|440.96|438.66|441.25|438.95|441.29|438.99|440.95|438.65|13
1736887470000|2025-01-14 20:44:30|437.16|434.86|437.15|434.85|437.17|434.87|437.13|434.83|7
1736848610000|2025-01-14 09:56:50|441.26|438.96|440.8|438.5|441.26|438.96|440.75|438.45|20
1736887480000|2025-01-14 20:44:40|437.16|434.86|437.17|434.87|437.2|434.9|437.16|434.86|6
1736848620000|2025-01-14 09:57:00|440.77|438.47|440.81|438.51|440.81|438.51|440.77|438.47|14
1736887490000|2025-01-14 20:44:50|437.2|434.9|437.13|434.83|437.22|434.92|437.13|434.83|15
1736848630000|2025-01-14 09:57:10|440.8|438.5|440.78|438.48|440.81|438.51|440.73|438.43|21
1736887500000|2025-01-14 20:45:00|437.14|434.84|437.14|434.84|437.23|434.93|437.11|434.81|21
1736848640000|2025-01-14 09:57:20|440.76|438.46|440.64|438.34|440.78|438.48|440.61|438.31|18
1736887510000|2025-01-14 20:45:10|437.15|434.85|437.19|434.89|437.24|434.94|437.15|434.85|20
1736848650000|2025-01-14 09:57:30|440.65|438.35|440.68|438.38|440.71|438.41|440.63|438.33|17
1736887520000|2025-01-14 20:45:20|437.21|434.91|437.5|435.2|437.5|435.2|437.21|434.91|24
1736848660000|2025-01-14 09:57:40|440.69|438.39|440.67|438.37|440.7|438.4|440.63|438.33|16
1736887530000|2025-01-14 20:45:30|437.52|435.22|437.33|435.03|437.55|435.25|437.33|435.03|25
1736848680000|2025-01-14 09:58:00|440.65|438.35|440.51|438.21|440.66|438.36|440.5|438.2|18
1736887540000|2025-01-14 20:45:40|437.31|435.01|437.38|435.08|437.39|435.09|437.31|435.01|20
1736848690000|2025-01-14 09:58:10|440.53|438.23|440.49|438.19|440.55|438.25|440.47|438.17|12
1736887550000|2025-01-14 20:45:50|437.37|435.07|437.26|434.96|437.38|435.08|437.25|434.95|13
1736848700000|2025-01-14 09:58:20|440.64|438.34|440.61|438.31|440.76|438.46|440.52|438.22|21
1736887560000|2025-01-14 20:46:00|437.27|434.97|437.36|435.06|437.4|435.1|437.21|434.91|20
1736848710000|2025-01-14 09:58:30|440.6|438.3|440.52|438.22|440.6|438.3|440.52|438.22|16
1736887570000|2025-01-14 20:46:10|437.33|435.03|437.35|435.05|437.36|435.06|437.33|435.03|6
1736848720000|2025-01-14 09:58:40|440.5|438.2|440.42|438.12|440.52|438.22|440.34|438.04|21
1736887580000|2025-01-14 20:46:20|437.36|435.06|437.59|435.29|437.6|435.3|437.36|435.06|18
1736848730000|2025-01-14 09:58:50|440.43|438.13|440.37|438.07|440.49|438.19|440.2|437.9|21
1736887590000|2025-01-14 20:46:30|437.57|435.27|437.4|435.1|437.61|435.31|437.4|435.1|15
1736848740000|2025-01-14 09:59:00|440.38|438.08|440.51|438.21|440.53|438.23|440.27|437.97|16
1736887600000|2025-01-14 20:46:40|437.41|435.11|437.32|435.02|437.42|435.12|437.32|435.02|17
1736848750000|2025-01-14 09:59:10|440.5|438.2|440.51|438.21|440.51|438.21|440.45|438.15|7
1736887610000|2025-01-14 20:46:50|437.31|435.01|437.28|434.98|437.32|435.02|437.28|434.98|5
1736848760000|2025-01-14 09:59:20|440.5|438.2|440.46|438.16|440.5|438.2|440.42|438.12|14
1736887620000|2025-01-14 20:47:00|437.21|434.91|437.15|434.85|437.23|434.93|437.14|434.84|13
1736848770000|2025-01-14 09:59:30|440.45|438.15|440.75|438.45|440.8|438.5|440.43|438.13|16
1736887630000|2025-01-14 20:47:10|437.14|434.84|437.16|434.86|437.19|434.89|437.14|434.84|15
1736848780000|2025-01-14 09:59:40|440.74|438.44|440.73|438.43|440.75|438.45|440.73|438.43|8
1736887640000|2025-01-14 20:47:20|437.18|434.88|437.35|435.05|437.37|435.07|437.18|434.88|13
1736848800000|2025-01-14 10:00:00|440.77|438.47|440.75|438.45|441|438.7|440.75|438.45|18
1736887650000|2025-01-14 20:47:30|437.36|435.06|437.59|435.29|437.6|435.3|437.36|435.06|17
1736887660000|2025-01-14 20:47:40|437.58|435.28|437.27|434.97|437.58|435.28|437.27|434.97|20
1736887670000|2025-01-14 20:47:50|437.26|434.96|437.26|434.96|437.31|435.01|437.24|434.94|20
1736848810000|2025-01-14 10:00:10|440.66|438.36|440.41|438.11|440.83|438.53|440.37|438.07|32
1736887680000|2025-01-14 20:48:00|437.27|434.97|437.68|435.38|437.68|435.38|437.26|434.96|17
1736848820000|2025-01-14 10:00:20|440.38|438.08|440.21|437.91|440.38|438.08|440.18|437.88|19
1736887690000|2025-01-14 20:48:10|437.66|435.36|437.79|435.49|437.79|435.49|437.64|435.34|13
1736848830000|2025-01-14 10:00:30|440.19|437.89|440.4|438.1|440.59|438.29|440.19|437.89|20
1736887700000|2025-01-14 20:48:20|437.75|435.45|437.66|435.36|437.76|435.46|437.63|435.33|25
1736848840000|2025-01-14 10:00:40|440.42|438.12|440.18|437.88|440.42|438.12|440.18|437.88|10
1736887710000|2025-01-14 20:48:30|437.65|435.35|437.53|435.23|437.65|435.35|437.51|435.21|16
1736848890000|2025-01-14 10:01:30|440.3|438|440.32|438.02|440.48|438.18|440.3|438|16
1736887720000|2025-01-14 20:48:40|437.51|435.21|437.43|435.13|437.51|435.21|437.43|435.13|16
1736848900000|2025-01-14 10:01:40|440.31|438.01|439.95|437.65|440.31|438.01|439.94|437.64|19
1736887730000|2025-01-14 20:48:50|437.44|435.14|437.44|435.14|437.52|435.22|437.43|435.13|23
1736848910000|2025-01-14 10:01:50|439.94|437.64|439.71|437.41|439.94|437.64|439.71|437.41|20
1736887740000|2025-01-14 20:49:00|437.45|435.15|437.47|435.17|437.47|435.17|437.43|435.13|19
1736848920000|2025-01-14 10:02:00|439.7|437.4|439.61|437.31|439.7|437.4|439.61|437.31|13
1736887750000|2025-01-14 20:49:10|437.46|435.16|437.42|435.12|437.51|435.21|437.36|435.06|21
1736848930000|2025-01-14 10:02:10|439.6|437.3|439.51|437.21|439.6|437.3|439.46|437.16|17
1736887760000|2025-01-14 20:49:20|437.41|435.11|437.39|435.09|437.41|435.11|437.36|435.06|17
1736848940000|2025-01-14 10:02:20|439.49|437.19|439.5|437.2|439.53|437.23|439.49|437.19|5
1736887770000|2025-01-14 20:49:30|437.38|435.08|437.38|435.08|437.38|435.08|437.33|435.03|12
1736848950000|2025-01-14 10:02:30|439.47|437.17|439.29|436.99|439.47|437.17|439.28|436.98|13
1736887780000|2025-01-14 20:49:40|437.37|435.07|437.37|435.07|437.41|435.11|437.36|435.06|15
1736848960000|2025-01-14 10:02:40|439.28|436.98|439.13|436.83|439.28|436.98|439.12|436.82|21
1736887790000|2025-01-14 20:49:50|437.36|435.06|437.3|435|437.36|435.06|437.29|434.99|4
1736848970000|2025-01-14 10:02:50|439.12|436.82|438.96|436.66|439.12|436.82|438.95|436.65|24
1736887800000|2025-01-14 20:50:00|437.22|434.92|437.33|435.03|437.33|435.03|437.22|434.92|10
1736848980000|2025-01-14 10:03:00|438.98|436.68|439.23|436.93|439.23|436.93|438.98|436.68|24
1736887810000|2025-01-14 20:50:10|437.55|435.25|437.63|435.33|437.65|435.35|437.55|435.25|8
1736848990000|2025-01-14 10:03:10|439.21|436.91|439.42|437.12|439.42|437.12|439.21|436.91|16
1736887820000|2025-01-14 20:50:20|437.65|435.35|437.83|435.53|437.83|435.53|437.62|435.32|21
1736849000000|2025-01-14 10:03:20|439.43|437.13|440|437.7|440.03|437.73|439.43|437.13|28
1736887830000|2025-01-14 20:50:30|437.88|435.58|437.74|435.44|437.89|435.59|437.74|435.44|13
1736849010000|2025-01-14 10:03:30|440.01|437.71|440.3|438|440.3|438|440|437.7|19
1736887840000|2025-01-14 20:50:40|437.73|435.43|437.54|435.24|437.73|435.43|437.54|435.24|18
1736849020000|2025-01-14 10:03:40|440.27|437.97|440.27|437.97|440.32|438.02|440.26|437.96|12
1736887850000|2025-01-14 20:50:50|437.55|435.25|437.57|435.27|437.6|435.3|437.55|435.25|12
1736849030000|2025-01-14 10:03:50|440.28|437.98|440.88|438.58|440.88|438.58|440.24|437.94|24
1736887860000|2025-01-14 20:51:00|437.56|435.26|437.63|435.33|437.66|435.36|437.43|435.13|26
1736849040000|2025-01-14 10:04:00|440.84|438.54|440.65|438.35|441.02|438.72|440.64|438.34|33
1736887870000|2025-01-14 20:51:10|437.64|435.34|437.49|435.19|437.64|435.34|437.49|435.19|13
1736849050000|2025-01-14 10:04:10|440.62|438.32|440.22|437.92|440.62|438.32|440.22|437.92|24
1736887880000|2025-01-14 20:51:20|437.44|435.14|437.45|435.15|437.5|435.2|437.44|435.14|27
1736849060000|2025-01-14 10:04:20|440.2|437.9|440.01|437.71|440.2|437.9|439.97|437.67|28
1736887890000|2025-01-14 20:51:30|437.44|435.14|437.37|435.07|437.48|435.18|437.37|435.07|16
1736849070000|2025-01-14 10:04:30|440.02|437.72|439.99|437.69|440.08|437.78|439.95|437.65|20
1736887900000|2025-01-14 20:51:40|437.36|435.06|437.59|435.29|437.6|435.3|437.35|435.05|17
1736849080000|2025-01-14 10:04:40|440|437.7|439.9|437.6|440.01|437.71|439.9|437.6|24
1736887910000|2025-01-14 20:51:50|437.58|435.28|437.58|435.28|437.68|435.38|437.56|435.26|15
1736849090000|2025-01-14 10:04:50|439.92|437.62|439.78|437.48|439.92|437.62|439.78|437.48|18
1736887920000|2025-01-14 20:52:00|437.55|435.25|437.64|435.34|437.64|435.34|437.53|435.23|8
1736849100000|2025-01-14 10:05:00|439.79|437.49|439.8|437.5|439.94|437.64|439.78|437.48|18
1736887930000|2025-01-14 20:52:10|437.69|435.39|437.63|435.33|437.71|435.41|437.62|435.32|13
1736849110000|2025-01-14 10:05:10|439.78|437.48|439.86|437.56|439.93|437.63|439.74|437.44|24
1736887940000|2025-01-14 20:52:20|437.64|435.34|437.66|435.36|437.69|435.39|437.62|435.32|23
1736849120000|2025-01-14 10:05:20|439.85|437.55|439.74|437.44|439.86|437.56|439.74|437.44|18
1736887950000|2025-01-14 20:52:30|437.67|435.37|437.58|435.28|437.68|435.38|437.58|435.28|15
1736849130000|2025-01-14 10:05:30|439.77|437.47|439.49|437.19|439.77|437.47|439.48|437.18|29
1736887960000|2025-01-14 20:52:40|437.57|435.27|437.52|435.22|437.58|435.28|437.52|435.22|21
1736849140000|2025-01-14 10:05:40|439.43|437.13|439.69|437.39|439.71|437.41|439.36|437.06|24
1736887970000|2025-01-14 20:52:50|437.53|435.23|437.33|435.03|437.53|435.23|437.31|435.01|15
1736849150000|2025-01-14 10:05:50|439.7|437.4|439.57|437.27|439.84|437.54|439.5|437.2|19
1736887980000|2025-01-14 20:53:00|437.34|435.04|437.49|435.19|437.49|435.19|437.34|435.04|24
1736849160000|2025-01-14 10:06:00|439.56|437.26|439.58|437.28|439.59|437.29|439.52|437.22|26
1736887990000|2025-01-14 20:53:10|437.5|435.2|437.52|435.22|437.58|435.28|437.48|435.18|18
1736849170000|2025-01-14 10:06:10|439.57|437.27|439.3|437|439.57|437.27|439.29|436.99|22
1736888000000|2025-01-14 20:53:20|437.51|435.21|437.46|435.16|437.51|435.21|437.46|435.16|16
1736849180000|2025-01-14 10:06:20|439.31|437.01|439.33|437.03|439.33|437.03|439.19|436.89|14
1736888010000|2025-01-14 20:53:30|437.45|435.15|437.33|435.03|437.45|435.15|437.29|434.99|17
1736849190000|2025-01-14 10:06:30|439.38|437.08|439.34|437.04|439.41|437.11|439.29|436.99|17
1736888020000|2025-01-14 20:53:40|437.28|434.98|437.17|434.87|437.28|434.98|437.16|434.86|16
1736849200000|2025-01-14 10:06:40|439.28|436.98|439.34|437.04|439.36|437.06|439.21|436.91|17
1736888030000|2025-01-14 20:53:50|437.16|434.86|437.12|434.82|437.18|434.88|437.11|434.81|12
1736849210000|2025-01-14 10:06:50|439.33|437.03|439.29|436.99|439.34|437.04|439.08|436.78|21
1736888040000|2025-01-14 20:54:00|437.13|434.83|437.12|434.82|437.16|434.86|437.12|434.82|17
1736849220000|2025-01-14 10:07:00|439.3|437|439.33|437.03|439.45|437.15|439.28|436.98|20
1736888050000|2025-01-14 20:54:10|437.14|434.84|437.13|434.83|437.16|434.86|437.13|434.83|8
1736849230000|2025-01-14 10:07:10|439.32|437.02|439.3|437|439.33|437.03|439.26|436.96|19
1736888060000|2025-01-14 20:54:20|437.12|434.82|437.16|434.86|437.16|434.86|437.12|434.82|10
1736849240000|2025-01-14 10:07:20|439.37|437.07|439.25|436.95|439.39|437.09|439.24|436.94|21
1736888070000|2025-01-14 20:54:30|437.14|434.84|437.2|434.9|437.2|434.9|437.12|434.82|13
1736849250000|2025-01-14 10:07:30|439.27|436.97|439.12|436.82|439.28|436.98|439.09|436.79|21
1736888080000|2025-01-14 20:54:40|437.21|434.91|437.36|435.06|437.36|435.06|437.21|434.91|4
1736849260000|2025-01-14 10:07:40|439.11|436.81|438.97|436.67|439.11|436.81|438.94|436.64|29
1736888090000|2025-01-14 20:54:50|437.39|435.09|437.35|435.05|437.39|435.09|437.32|435.02|9
1736849270000|2025-01-14 10:07:50|438.96|436.66|438.91|436.61|438.97|436.67|438.87|436.57|13
1736888100000|2025-01-14 20:55:00|437.33|435.03|437.43|435.13|437.43|435.13|437.2|434.9|27
1736849280000|2025-01-14 10:08:00|438.87|436.57|438.64|436.34|438.87|436.57|438.57|436.27|27
1736888110000|2025-01-14 20:55:10|437.41|435.11|437.53|435.23|437.54|435.24|437.39|435.09|25
1736849290000|2025-01-14 10:08:10|438.75|436.45|438.61|436.31|438.86|436.56|438.61|436.31|17
1736888120000|2025-01-14 20:55:20|437.52|435.22|437.54|435.24|437.59|435.29|437.39|435.09|23
1736849300000|2025-01-14 10:08:20|438.59|436.29|438.48|436.18|438.59|436.29|438.48|436.18|21
1736888130000|2025-01-14 20:55:30|437.51|435.21|437.5|435.2|437.53|435.23|437.46|435.16|19
1736849310000|2025-01-14 10:08:30|438.49|436.19|438.57|436.27|438.62|436.32|438.49|436.19|13
1736888140000|2025-01-14 20:55:40|437.47|435.17|437.51|435.21|437.54|435.24|437.4|435.1|21
1736849320000|2025-01-14 10:08:40|438.55|436.25|438.37|436.07|438.55|436.25|438.36|436.06|17
1736888150000|2025-01-14 20:55:50|437.5|435.2|437.46|435.16|437.5|435.2|437.44|435.14|17
1736849330000|2025-01-14 10:08:50|438.39|436.09|438.47|436.17|438.47|436.17|438.34|436.04|10
1736888160000|2025-01-14 20:56:00|437.49|435.19|437.74|435.44|437.74|435.44|437.49|435.19|23
1736849340000|2025-01-14 10:09:00|438.48|436.18|438.45|436.15|438.48|436.18|438.42|436.12|11
1736888170000|2025-01-14 20:56:10|437.75|435.45|437.59|435.29|437.76|435.46|437.5|435.2|23
1736849350000|2025-01-14 10:09:10|438.43|436.13|438.39|436.09|438.43|436.13|438.38|436.08|9
1736888180000|2025-01-14 20:56:20|437.61|435.31|437.65|435.35|437.65|435.35|437.61|435.31|17
1736849360000|2025-01-14 10:09:20|438.4|436.1|438.38|436.08|438.42|436.12|438.33|436.03|9
1736888190000|2025-01-14 20:56:30|437.66|435.36|437.74|435.44|437.74|435.44|437.64|435.34|15
1736849370000|2025-01-14 10:09:30|438.4|436.1|439.05|436.75|439.07|436.77|438.4|436.1|24
1736888200000|2025-01-14 20:56:40|437.75|435.45|437.83|435.53|437.83|435.53|437.72|435.42|19
1736849380000|2025-01-14 10:09:40|439.04|436.74|438.64|436.34|439.06|436.76|438.63|436.33|25
1736888210000|2025-01-14 20:56:50|437.82|435.52|437.94|435.64|437.94|435.64|437.82|435.52|20
1736849390000|2025-01-14 10:09:50|438.68|436.38|438.64|436.34|438.79|436.49|438.64|436.34|22
1736888220000|2025-01-14 20:57:00|437.93|435.63|438.02|435.72|438.02|435.72|437.93|435.63|18
1736888230000|2025-01-14 20:57:10|438.01|435.71|437.99|435.69|438.02|435.72|437.94|435.64|19
1736849400000|2025-01-14 10:10:00|438.63|436.33|438.85|436.55|438.85|436.55|438.47|436.17|27
1736888240000|2025-01-14 20:57:20|438.01|435.71|438.02|435.72|438.02|435.72|438.01|435.71|12
1736849410000|2025-01-14 10:10:10|438.84|436.54|438.87|436.57|438.92|436.62|438.84|436.54|20
1736888250000|2025-01-14 20:57:30|438.01|435.71|437.97|435.67|438.02|435.72|437.97|435.67|9
1736849420000|2025-01-14 10:10:20|438.88|436.58|438.84|436.54|438.99|436.69|438.83|436.53|23
1736888260000|2025-01-14 20:57:40|437.98|435.68|437.98|435.68|437.99|435.69|437.96|435.66|14
1736849430000|2025-01-14 10:10:30|438.8|436.5|438.46|436.16|438.8|436.5|438.42|436.12|32
1736888270000|2025-01-14 20:57:50|437.97|435.67|437.96|435.66|437.99|435.69|437.96|435.66|14
1736849440000|2025-01-14 10:10:40|438.47|436.17|438.69|436.39|438.71|436.41|438.47|436.17|14
1736888280000|2025-01-14 20:58:00|437.97|435.67|437.96|435.66|437.97|435.67|437.95|435.65|11
1736849450000|2025-01-14 10:10:50|438.68|436.38|438.74|436.44|438.74|436.44|438.64|436.34|16
1736888290000|2025-01-14 20:58:10|437.97|435.67|437.93|435.63|437.97|435.67|437.9|435.6|15
1736849460000|2025-01-14 10:11:00|438.75|436.45|438.95|436.65|439.01|436.71|438.75|436.45|22
1736888300000|2025-01-14 20:58:20|437.95|435.65|437.94|435.64|437.95|435.65|437.91|435.61|18
1736849470000|2025-01-14 10:11:10|438.87|436.57|438.67|436.37|438.87|436.57|438.66|436.36|24
1736888310000|2025-01-14 20:58:30|437.92|435.62|437.95|435.65|437.95|435.65|437.92|435.62|3
1736849480000|2025-01-14 10:11:20|438.66|436.36|438.73|436.43|438.79|436.49|438.66|436.36|22
1736888330000|2025-01-14 20:58:50|437.96|435.66|438.02|435.72|438.02|435.72|437.95|435.65|8
1736849490000|2025-01-14 10:11:30|438.72|436.42|438.55|436.25|438.75|436.45|438.55|436.25|25
1736888340000|2025-01-14 20:59:00|438|435.7|438.02|435.72|438.02|435.72|437.98|435.68|6
1736849500000|2025-01-14 10:11:40|438.56|436.26|438.43|436.13|438.58|436.28|438.42|436.12|18
1736888360000|2025-01-14 20:59:20|438.27|435.97|438.72|436.42|438.74|436.44|438.27|435.97|18
1736849510000|2025-01-14 10:11:50|438.39|436.09|438.47|436.17|438.47|436.17|438.36|436.06|19
1736888370000|2025-01-14 20:59:30|438.69|436.39|438.84|436.54|438.85|436.55|438.69|436.39|29
1736849520000|2025-01-14 10:12:00|438.48|436.18|438.37|436.07|438.57|436.27|438.37|436.07|26
1736888380000|2025-01-14 20:59:40|438.83|436.53|438.94|436.64|438.97|436.67|438.8|436.5|20
1736849530000|2025-01-14 10:12:10|438.36|436.06|438.25|435.95|438.36|436.06|438.23|435.93|16
1736888390000|2025-01-14 20:59:50|438.87|436.57|438.78|436.48|438.91|436.61|438.72|436.42|24
1736849540000|2025-01-14 10:12:20|438.27|435.97|438.41|436.11|438.52|436.22|438.27|435.97|22
1736888400000|2025-01-14 21:00:00|438.79|436.49|438.74|436.44|438.94|436.64|438.73|436.43|20
1736849550000|2025-01-14 10:12:30|438.42|436.12|438.3|436|438.45|436.15|438.3|436|22
1736888410000|2025-01-14 21:00:10|438.73|436.43|438.91|436.61|438.92|436.62|438.63|436.33|20
1736849560000|2025-01-14 10:12:40|438.28|435.98|438.08|435.78|438.3|436|438.05|435.75|24
1736888420000|2025-01-14 21:00:20|438.93|436.63|438.84|436.54|438.95|436.65|438.82|436.52|22
1736849570000|2025-01-14 10:12:50|438.06|435.76|437.99|435.69|438.06|435.76|437.99|435.69|15
1736888430000|2025-01-14 21:00:30|438.75|436.45|438.61|436.31|438.75|436.45|438.55|436.25|27
1736849580000|2025-01-14 10:13:00|437.98|435.68|437.91|435.61|437.99|435.69|437.91|435.61|11
1736888440000|2025-01-14 21:00:40|438.63|436.33|438.75|436.45|438.8|436.5|438.61|436.31|18
1736849590000|2025-01-14 10:13:10|437.9|435.6|437.95|435.65|438.02|435.72|437.9|435.6|16
1736888450000|2025-01-14 21:00:50|438.84|436.54|438.56|436.26|438.88|436.58|438.49|436.19|24
1736849600000|2025-01-14 10:13:20|437.93|435.63|437.99|435.69|437.99|435.69|437.93|435.63|5
1736888460000|2025-01-14 21:01:00|438.51|436.21|438.38|436.08|438.51|436.21|438.32|436.02|21
1736849610000|2025-01-14 10:13:30|437.97|435.67|438.06|435.76|438.09|435.79|437.94|435.64|16
1736888470000|2025-01-14 21:01:10|438.4|436.1|438.35|436.05|438.42|436.12|438.35|436.05|14
1736849620000|2025-01-14 10:13:40|438.05|435.75|438|435.7|438.06|435.76|437.99|435.69|12
1736888480000|2025-01-14 21:01:20|438.36|436.06|438.34|436.04|438.38|436.08|438.34|436.04|5
1736849630000|2025-01-14 10:13:50|437.99|435.69|437.97|435.67|437.99|435.69|437.97|435.67|3
1736888490000|2025-01-14 21:01:30|438.33|436.03|438.12|435.82|438.35|436.05|438.07|435.77|21
1736849640000|2025-01-14 10:14:00|437.95|435.65|437.89|435.59|437.95|435.65|437.86|435.56|8
1736888500000|2025-01-14 21:01:40|438.16|435.86|438.08|435.78|438.18|435.88|438.01|435.71|20
1736849650000|2025-01-14 10:14:10|437.9|435.6|437.89|435.59|437.92|435.62|437.88|435.58|10
1736888510000|2025-01-14 21:01:50|438.09|435.79|438.01|435.71|438.09|435.79|438.01|435.71|11
1736849660000|2025-01-14 10:14:20|437.91|435.61|438.09|435.79|438.1|435.8|437.91|435.61|10
1736888520000|2025-01-14 21:02:00|438|435.7|438.18|435.88|438.18|435.88|438|435.7|18
1736849670000|2025-01-14 10:14:30|438.08|435.78|438.14|435.84|438.14|435.84|438.04|435.74|12
1736888530000|2025-01-14 21:02:10|438.2|435.9|438.19|435.89|438.31|436.01|438.18|435.88|19
1736849680000|2025-01-14 10:14:40|438.18|435.88|438.26|435.96|438.26|435.96|438.16|435.86|7
1736888540000|2025-01-14 21:02:20|438.18|435.88|438.16|435.86|438.21|435.91|438.11|435.81|20
1736849690000|2025-01-14 10:14:50|438.3|436|438.45|436.15|438.45|436.15|438.28|435.98|16
1736888550000|2025-01-14 21:02:30|438.22|435.92|438.31|436.01|438.31|436.01|438.22|435.92|20
1736849700000|2025-01-14 10:15:00|438.59|436.29|438.82|436.52|438.84|436.54|438.59|436.29|9
1736888560000|2025-01-14 21:02:40|438.32|436.02|438.56|436.26|438.56|436.26|438.32|436.02|15
1736849710000|2025-01-14 10:15:10|438.83|436.53|438.72|436.42|438.92|436.62|438.63|436.33|27
1736888570000|2025-01-14 21:02:50|438.57|436.27|438.51|436.21|438.61|436.31|438.47|436.17|16
1736849720000|2025-01-14 10:15:20|438.75|436.45|438.85|436.55|438.86|436.56|438.72|436.42|15
1736888580000|2025-01-14 21:03:00|438.52|436.22|438.58|436.28|438.61|436.31|438.52|436.22|20
1736849730000|2025-01-14 10:15:30|438.86|436.56|438.7|436.4|438.87|436.57|438.68|436.38|18
1736888590000|2025-01-14 21:03:10|438.59|436.29|438.6|436.3|438.63|436.33|438.53|436.23|21
1736849740000|2025-01-14 10:15:40|438.62|436.32|438.56|436.26|438.62|436.32|438.5|436.2|20
1736888600000|2025-01-14 21:03:20|438.62|436.32|438.55|436.25|438.63|436.33|438.51|436.21|18
1736849750000|2025-01-14 10:15:50|438.54|436.24|438.48|436.18|438.54|436.24|438.41|436.11|25
1736888610000|2025-01-14 21:03:30|438.57|436.27|438.44|436.14|438.57|436.27|438.43|436.13|14
1736849760000|2025-01-14 10:16:00|438.49|436.19|438.37|436.07|438.49|436.19|438.36|436.06|12
1736888620000|2025-01-14 21:03:40|438.45|436.15|438.37|436.07|438.45|436.15|438.36|436.06|8
1736849770000|2025-01-14 10:16:10|438.38|436.08|438.2|435.9|438.38|436.08|438.17|435.87|23
1736888630000|2025-01-14 21:03:50|438.38|436.08|438.4|436.1|438.43|436.13|438.38|436.08|6
1736849780000|2025-01-14 10:16:20|438.24|435.94|438.29|435.99|438.29|435.99|438.22|435.92|21
1736888640000|2025-01-14 21:04:00|438.42|436.12|438.49|436.19|438.54|436.24|438.41|436.11|14
1736849790000|2025-01-14 10:16:30|438.28|435.98|438.54|436.24|438.54|436.24|438.28|435.98|25
1736888650000|2025-01-14 21:04:10|438.5|436.2|438.72|436.42|438.73|436.43|438.5|436.2|20
1736849800000|2025-01-14 10:16:40|438.55|436.25|438.7|436.4|438.7|436.4|438.52|436.22|24
1736888660000|2025-01-14 21:04:20|438.73|436.43|439.4|437.1|439.41|437.11|438.73|436.43|24
1736849810000|2025-01-14 10:16:50|438.68|436.38|438.82|436.52|438.82|436.52|438.63|436.33|20
1736888670000|2025-01-14 21:04:30|439.38|437.08|439.66|437.36|439.68|437.38|439.29|436.99|24
1736849820000|2025-01-14 10:17:00|438.86|436.56|439.03|436.73|439.07|436.77|438.86|436.56|29
1736888680000|2025-01-14 21:04:40|439.75|437.45|439.49|437.19|439.77|437.47|439.45|437.15|14
1736849830000|2025-01-14 10:17:10|439.02|436.72|439.58|437.28|439.59|437.29|439.02|436.72|23
1736888690000|2025-01-14 21:04:50|439.44|437.14|439.49|437.19|439.55|437.25|439.37|437.07|18
1736849840000|2025-01-14 10:17:20|439.57|437.27|439.78|437.48|439.78|437.48|439.57|437.27|22
1736888700000|2025-01-14 21:05:00|439.48|437.18|439.46|437.16|439.48|437.18|439.34|437.04|20
1736849850000|2025-01-14 10:17:30|439.74|437.44|439.72|437.42|439.82|437.52|439.68|437.38|22
1736888710000|2025-01-14 21:05:10|439.42|437.12|439.24|436.94|439.42|437.12|439.22|436.92|17
1736849860000|2025-01-14 10:17:40|439.73|437.43|439.62|437.32|439.77|437.47|439.6|437.3|22
1736888720000|2025-01-14 21:05:20|439.23|436.93|439.06|436.76|439.23|436.93|439|436.7|17
1736849870000|2025-01-14 10:17:50|439.61|437.31|439.67|437.37|439.74|437.44|439.6|437.3|25
1736888730000|2025-01-14 21:05:30|439.05|436.75|439.11|436.81|439.11|436.81|438.99|436.69|22
1736849880000|2025-01-14 10:18:00|439.63|437.33|439.81|437.51|439.96|437.66|439.63|437.33|25
1736888740000|2025-01-14 21:05:40|439.09|436.79|439.18|436.88|439.19|436.89|439.09|436.79|12
1736849890000|2025-01-14 10:18:10|439.83|437.53|439.77|437.47|439.85|437.55|439.76|437.46|28
1736888750000|2025-01-14 21:05:50|439.19|436.89|439.19|436.89|439.19|436.89|439.18|436.88|5
1736849900000|2025-01-14 10:18:20|439.76|437.46|439.73|437.43|439.85|437.55|439.62|437.32|28
1736888760000|2025-01-14 21:06:00|439.22|436.92|439.27|436.97|439.27|436.97|439.19|436.89|14
1736849910000|2025-01-14 10:18:30|439.72|437.42|439.44|437.14|439.72|437.42|439.35|437.05|24
1736888770000|2025-01-14 21:06:10|439.28|436.98|439.37|437.07|439.48|437.18|439.23|436.93|23
1736849920000|2025-01-14 10:18:40|439.47|437.17|439.5|437.2|439.54|437.24|439.41|437.11|26
1736888780000|2025-01-14 21:06:20|439.36|437.06|439.42|437.12|439.44|437.14|439.35|437.05|21
1736849930000|2025-01-14 10:18:50|439.55|437.25|439.59|437.29|439.71|437.41|439.52|437.22|21
1736888790000|2025-01-14 21:06:30|439.41|437.11|439.4|437.1|439.42|437.12|439.33|437.03|15
1736849940000|2025-01-14 10:19:00|439.58|437.28|439.44|437.14|439.62|437.32|439.44|437.14|19
1736888800000|2025-01-14 21:06:40|439.38|437.08|439.41|437.11|439.43|437.13|439.36|437.06|12
1736849950000|2025-01-14 10:19:10|439.39|437.09|439.4|437.1|439.46|437.16|439.34|437.04|24
1736888810000|2025-01-14 21:06:50|439.4|437.1|439.38|437.08|439.42|437.12|439.37|437.07|5
1736849960000|2025-01-14 10:19:20|439.44|437.14|439.35|437.05|439.44|437.14|439.32|437.02|20
1736888820000|2025-01-14 21:07:00|439.39|437.09|439.6|437.3|439.61|437.31|439.36|437.06|18
1736849970000|2025-01-14 10:19:30|439.36|437.06|439.44|437.14|439.51|437.21|439.36|437.06|26
1736888830000|2025-01-14 21:07:10|439.56|437.26|439.3|437|439.56|437.26|439.28|436.98|15
1736849980000|2025-01-14 10:19:40|439.46|437.16|439.48|437.18|439.62|437.32|439.46|437.16|18
1736888840000|2025-01-14 21:07:20|439.27|436.97|439.42|437.12|439.42|437.12|439.27|436.97|14
1736849990000|2025-01-14 10:19:50|439.47|437.17|439.36|437.06|439.47|437.17|439.36|437.06|14
1736888850000|2025-01-14 21:07:30|439.41|437.11|439.28|436.98|439.44|437.14|439.27|436.97|15
1736850000000|2025-01-14 10:20:00|439.33|437.03|439.44|437.14|439.46|437.16|439.32|437.02|26
1736888860000|2025-01-14 21:07:40|439.27|436.97|439.31|437.01|439.32|437.02|439.27|436.97|7
1736850010000|2025-01-14 10:20:10|439.48|437.18|439.56|437.26|439.57|437.27|439.37|437.07|22
1736888870000|2025-01-14 21:07:50|439.32|437.02|439.41|437.11|439.44|437.14|439.31|437.01|10
1736850020000|2025-01-14 10:20:20|439.55|437.25|439.63|437.33|439.63|437.33|439.55|437.25|15
1736888880000|2025-01-14 21:08:00|439.39|437.09|439.17|436.87|439.39|437.09|439.15|436.85|12
1736850030000|2025-01-14 10:20:30|439.62|437.32|439.53|437.23|439.63|437.33|439.5|437.2|22
1736888890000|2025-01-14 21:08:10|439.18|436.88|439.26|436.96|439.26|436.96|439.17|436.87|13
1736850040000|2025-01-14 10:20:40|439.54|437.24|439.62|437.32|439.62|437.32|439.52|437.22|20
1736888900000|2025-01-14 21:08:20|439.25|436.95|439.36|437.06|439.38|437.08|439.25|436.95|12
1736850050000|2025-01-14 10:20:50|439.61|437.31|439.66|437.36|439.86|437.56|439.6|437.3|17
1736888910000|2025-01-14 21:08:30|439.37|437.07|439.34|437.04|439.39|437.09|439.32|437.02|8
1736850060000|2025-01-14 10:21:00|439.67|437.37|439.87|437.57|439.87|437.57|439.67|437.37|15
1736888920000|2025-01-14 21:08:40|439.35|437.05|439.39|437.09|439.4|437.1|439.35|437.05|10
1736850070000|2025-01-14 10:21:10|439.88|437.58|440.07|437.77|440.1|437.8|439.88|437.58|22
1736888930000|2025-01-14 21:08:50|439.4|437.1|439.37|437.07|439.4|437.1|439.37|437.07|13
1736850080000|2025-01-14 10:21:20|440.08|437.78|439.8|437.5|440.08|437.78|439.79|437.49|20
1736888940000|2025-01-14 21:09:00|439.36|437.06|439.29|436.99|439.36|437.06|439.14|436.84|12
1736850090000|2025-01-14 10:21:30|439.81|437.51|439.73|437.43|439.81|437.51|439.73|437.43|10
1736888950000|2025-01-14 21:09:10|439.33|437.03|439.36|437.06|439.36|437.06|439.33|437.03|7
1736850100000|2025-01-14 10:21:40|439.74|437.44|439.74|437.44|439.78|437.48|439.74|437.44|11
1736888960000|2025-01-14 21:09:20|439.35|437.05|439.31|437.01|439.35|437.05|439.31|437.01|5
1736850110000|2025-01-14 10:21:50|439.69|437.39|439.68|437.38|439.7|437.4|439.67|437.37|5
1736888970000|2025-01-14 21:09:30|439.32|437.02|439.29|436.99|439.35|437.05|439.28|436.98|11
1736850120000|2025-01-14 10:22:00|439.69|437.39|439.6|437.3|439.72|437.42|439.6|437.3|21
1736888980000|2025-01-14 21:09:40|439.3|437|439.36|437.06|439.36|437.06|439.28|436.98|15
1736850130000|2025-01-14 10:22:10|439.59|437.29|440.03|437.73|440.04|437.74|439.59|437.29|23
1736888990000|2025-01-14 21:09:50|439.35|437.05|439.14|436.84|439.35|437.05|439.14|436.84|11
1736850140000|2025-01-14 10:22:20|440.02|437.72|440.03|437.73|440.06|437.76|439.97|437.67|23
1736889000000|2025-01-14 21:10:00|439.12|436.82|438.92|436.62|439.16|436.86|438.92|436.62|15
1736850150000|2025-01-14 10:22:30|440|437.7|440.12|437.82|440.14|437.84|440|437.7|13
1736889010000|2025-01-14 21:10:10|438.9|436.6|438.87|436.57|438.92|436.62|438.84|436.54|14
1736850160000|2025-01-14 10:22:40|440.08|437.78|439.94|437.64|440.08|437.78|439.93|437.63|14
1736889020000|2025-01-14 21:10:20|438.88|436.58|438.84|436.54|438.91|436.61|438.84|436.54|12
1736850170000|2025-01-14 10:22:50|439.96|437.66|440.04|437.74|440.04|437.74|439.95|437.65|10
1736889030000|2025-01-14 21:10:30|438.83|436.53|438.65|436.35|438.83|436.53|438.65|436.35|8
1736850180000|2025-01-14 10:23:00|440.1|437.8|440.14|437.84|440.14|437.84|440.1|437.8|4
1736889040000|2025-01-14 21:10:40|438.62|436.32|438.64|436.34|438.65|436.35|438.6|436.3|13
1736850260000|2025-01-14 10:24:20|440.07|437.77|440.02|437.72|440.07|437.77|440.02|437.72|2
1736889050000|2025-01-14 21:10:50|438.63|436.33|438.59|436.29|438.63|436.33|438.57|436.27|14
1736850270000|2025-01-14 10:24:30|440|437.7|439.97|437.67|440.04|437.74|439.91|437.61|18
1736889060000|2025-01-14 21:11:00|438.64|436.34|438.65|436.35|438.68|436.38|438.6|436.3|21
1736850280000|2025-01-14 10:24:40|439.99|437.69|439.94|437.64|440.04|437.74|439.93|437.63|25
1736889070000|2025-01-14 21:11:10|438.66|436.36|438.73|436.43|438.73|436.43|438.65|436.35|12
1736850290000|2025-01-14 10:24:50|439.95|437.65|440.1|437.8|440.11|437.81|439.87|437.57|23
1736889080000|2025-01-14 21:11:20|438.72|436.42|438.84|436.54|438.86|436.56|438.65|436.35|25
1736850300000|2025-01-14 10:25:00|440.09|437.79|440.14|437.84|440.14|437.84|440.09|437.79|5
1736889090000|2025-01-14 21:11:30|438.83|436.53|438.76|436.46|438.83|436.53|438.71|436.41|13
1736850340000|2025-01-14 10:25:40|440.09|437.79|440.1|437.8|440.1|437.8|440.08|437.78|10
1736889100000|2025-01-14 21:11:40|438.78|436.48|439.07|436.77|439.07|436.77|438.78|436.48|24
1736850350000|2025-01-14 10:25:50|440.09|437.79|440.14|437.84|440.14|437.84|440.08|437.78|6
1736889110000|2025-01-14 21:11:50|439.08|436.78|439.02|436.72|439.09|436.79|439.02|436.72|3
1736850360000|2025-01-14 10:26:00|440.39|438.09|440.43|438.13|440.8|438.5|440.39|438.09|21
1736889120000|2025-01-14 21:12:00|439.03|436.73|438.95|436.65|439.04|436.74|438.93|436.63|22
1736850370000|2025-01-14 10:26:10|440.42|438.12|440.49|438.19|440.49|438.19|440.37|438.07|13
1736889130000|2025-01-14 21:12:10|438.96|436.66|438.91|436.61|438.97|436.67|438.9|436.6|13
1736850380000|2025-01-14 10:26:20|440.44|438.14|440.37|438.07|440.44|438.14|440.3|438|21
1736889140000|2025-01-14 21:12:20|438.94|436.64|439.1|436.8|439.1|436.8|438.88|436.58|17
1736850390000|2025-01-14 10:26:30|440.36|438.06|440.33|438.03|440.4|438.1|440.31|438.01|14
1736889150000|2025-01-14 21:12:30|439.11|436.81|439.1|436.8|439.11|436.81|439.1|436.8|6
1736850400000|2025-01-14 10:26:40|440.26|437.96|440.16|437.86|440.31|438.01|440.13|437.83|18
1736889160000|2025-01-14 21:12:40|439.11|436.81|438.99|436.69|439.11|436.81|438.99|436.69|10
1736850410000|2025-01-14 10:26:50|440.17|437.87|440.03|437.73|440.18|437.88|439.99|437.69|12
1736889170000|2025-01-14 21:12:50|439|436.7|438.93|436.63|439.02|436.72|438.9|436.6|15
1736850420000|2025-01-14 10:27:00|440.04|437.74|440.03|437.73|440.08|437.78|440.02|437.72|23
1736889180000|2025-01-14 21:13:00|438.92|436.62|438.89|436.59|438.92|436.62|438.89|436.59|14
1736850430000|2025-01-14 10:27:10|440.04|437.74|440.05|437.75|440.08|437.78|439.9|437.6|15
1736889190000|2025-01-14 21:13:10|438.9|436.6|438.82|436.52|438.9|436.6|438.81|436.51|8
1736850440000|2025-01-14 10:27:20|440.06|437.76|439.96|437.66|440.06|437.76|439.93|437.63|12
1736889200000|2025-01-14 21:13:20|438.79|436.49|438.75|436.45|438.83|436.53|438.72|436.42|17
1736850450000|2025-01-14 10:27:30|439.99|437.69|440.15|437.85|440.15|437.85|439.95|437.65|18
1736889210000|2025-01-14 21:13:30|438.79|436.49|438.76|436.46|438.81|436.51|438.76|436.46|6
1736850460000|2025-01-14 10:27:40|440.14|437.84|439.98|437.68|440.15|437.85|439.97|437.67|21
1736889220000|2025-01-14 21:13:40|438.74|436.44|438.74|436.44|438.74|436.44|438.68|436.38|10
1736850470000|2025-01-14 10:27:50|439.99|437.69|439.84|437.54|439.99|437.69|439.84|437.54|17
1736889230000|2025-01-14 21:13:50|438.71|436.41|438.7|436.4|438.73|436.43|438.69|436.39|7
1736850480000|2025-01-14 10:28:00|439.83|437.53|439.65|437.35|439.83|437.53|439.63|437.33|12
1736889240000|2025-01-14 21:14:00|438.69|436.39|438.71|436.41|438.72|436.42|438.69|436.39|4
1736850490000|2025-01-14 10:28:10|439.64|437.34|439.6|437.3|439.65|437.35|439.6|437.3|15
1736889250000|2025-01-14 21:14:10|438.72|436.42|438.91|436.61|438.92|436.62|438.72|436.42|17
1736850500000|2025-01-14 10:28:20|439.56|437.26|439.52|437.22|439.56|437.26|439.3|437|20
1736889260000|2025-01-14 21:14:20|438.93|436.63|438.92|436.62|438.93|436.63|438.91|436.61|6
1736850510000|2025-01-14 10:28:30|439.46|437.16|439.54|437.24|439.54|437.24|439.45|437.15|20
1736889270000|2025-01-14 21:14:30|438.91|436.61|438.91|436.61|438.91|436.61|438.91|436.61|1
1736850520000|2025-01-14 10:28:40|439.59|437.29|439.55|437.25|439.64|437.34|439.52|437.22|14
1736889280000|2025-01-14 21:14:40|438.92|436.62|438.92|436.62|438.92|436.62|438.91|436.61|3
1736850530000|2025-01-14 10:28:50|439.56|437.26|439.57|437.27|439.58|437.28|439.56|437.26|10
1736889290000|2025-01-14 21:14:50|438.93|436.63|438.95|436.65|439.12|436.82|438.93|436.63|14
1736850540000|2025-01-14 10:29:00|439.58|437.28|439.56|437.26|439.59|437.29|439.54|437.24|19
1736889300000|2025-01-14 21:15:00|438.96|436.66|438.78|436.48|438.97|436.67|438.78|436.48|11
1736850550000|2025-01-14 10:29:10|439.58|437.28|439.62|437.32|439.63|437.33|439.58|437.28|13
1736889310000|2025-01-14 21:15:10|438.77|436.47|438.9|436.6|439.02|436.72|438.77|436.47|25
1736850560000|2025-01-14 10:29:20|439.61|437.31|439.62|437.32|439.62|437.32|439.61|437.31|8
1736889320000|2025-01-14 21:15:20|438.91|436.61|438.87|436.57|438.91|436.61|438.84|436.54|15
1736850570000|2025-01-14 10:29:30|439.61|437.31|439.6|437.3|439.62|437.32|439.57|437.27|14
1736889330000|2025-01-14 21:15:30|438.86|436.56|438.86|436.56|438.88|436.58|438.82|436.52|21
1736850580000|2025-01-14 10:29:40|439.58|437.28|439.59|437.29|439.62|437.32|439.55|437.25|26
1736889340000|2025-01-14 21:15:40|438.85|436.55|438.77|436.47|438.85|436.55|438.75|436.45|13
1736850590000|2025-01-14 10:29:50|439.58|437.28|439.69|437.39|439.72|437.42|439.56|437.26|17
1736889350000|2025-01-14 21:15:50|438.76|436.46|438.8|436.5|438.85|436.55|438.75|436.45|14
1736889360000|2025-01-14 21:16:00|438.81|436.51|438.83|436.53|438.85|436.55|438.8|436.5|14
1736850600000|2025-01-14 10:30:00|439.68|437.38|439.57|437.27|439.71|437.41|439.57|437.27|17
1736889370000|2025-01-14 21:16:10|438.81|436.51|438.83|436.53|438.83|436.53|438.71|436.41|19
1736850610000|2025-01-14 10:30:10|439.58|437.28|439.49|437.19|439.59|437.29|439.48|437.18|19
1736889380000|2025-01-14 21:16:20|438.84|436.54|439.07|436.77|439.08|436.78|438.84|436.54|16
1736850620000|2025-01-14 10:30:20|439.46|437.16|439.34|437.04|439.5|437.2|439.33|437.03|20
1736889390000|2025-01-14 21:16:30|439.1|436.8|439.23|436.93|439.31|437.01|439.09|436.79|18
1736850630000|2025-01-14 10:30:30|439.32|437.02|439.28|436.98|439.32|437.02|439.25|436.95|24
1736889400000|2025-01-14 21:16:40|439.22|436.92|439.22|436.92|439.22|436.92|439.22|436.92|1
1736850640000|2025-01-14 10:30:40|439.26|436.96|439.06|436.76|439.28|436.98|439.06|436.76|28
1736889410000|2025-01-14 21:16:50|439.23|436.93|439.23|436.93|439.23|436.93|439.11|436.81|13
1736850650000|2025-01-14 10:30:50|439.07|436.77|439.12|436.82|439.12|436.82|439.05|436.75|23
1736889420000|2025-01-14 21:17:00|439.22|436.92|439.19|436.89|439.22|436.92|439.1|436.8|16
1736850660000|2025-01-14 10:31:00|439.21|436.91|439.23|436.93|439.27|436.97|439.21|436.91|12
1736889430000|2025-01-14 21:17:10|439.18|436.88|439.2|436.9|439.32|437.02|439.17|436.87|15
1736850670000|2025-01-14 10:31:10|439.24|436.94|439.93|437.63|439.93|437.63|439.23|436.93|26
1736889440000|2025-01-14 21:17:20|439.15|436.85|439.25|436.95|439.25|436.95|439.13|436.83|18
1736850680000|2025-01-14 10:31:20|440|437.7|439.97|437.67|440.04|437.74|439.89|437.59|24
1736889450000|2025-01-14 21:17:30|439.26|436.96|439.37|437.07|439.37|437.07|439.26|436.96|11
1736850690000|2025-01-14 10:31:30|439.98|437.68|439.92|437.62|440|437.7|439.84|437.54|19
1736889460000|2025-01-14 21:17:40|439.38|437.08|439.45|437.15|439.47|437.17|439.38|437.08|18
1736850700000|2025-01-14 10:31:40|439.9|437.6|439.68|437.38|439.94|437.64|439.63|437.33|26
1736889470000|2025-01-14 21:17:50|439.43|437.13|439.39|437.09|439.43|437.13|439.35|437.05|23
1736850710000|2025-01-14 10:31:50|439.69|437.39|439.92|437.62|439.92|437.62|439.69|437.39|18
1736889480000|2025-01-14 21:18:00|439.41|437.11|439.39|437.09|439.42|437.12|439.37|437.07|15
1736850720000|2025-01-14 10:32:00|439.95|437.65|439.94|437.64|440.11|437.81|439.94|437.64|18
1736889490000|2025-01-14 21:18:10|439.41|437.11|439.46|437.16|439.46|437.16|439.4|437.1|16
1736850730000|2025-01-14 10:32:10|439.95|437.65|439.92|437.62|440.06|437.76|439.92|437.62|20
1736889500000|2025-01-14 21:18:20|439.45|437.15|439.35|437.05|439.45|437.15|439.31|437.01|14
1736850740000|2025-01-14 10:32:20|439.91|437.61|439.93|437.63|439.99|437.69|439.91|437.61|13
1736889510000|2025-01-14 21:18:30|439.34|437.04|439.44|437.14|439.44|437.14|439.28|436.98|14
1736850750000|2025-01-14 10:32:30|439.89|437.59|440|437.7|440|437.7|439.84|437.54|26
1736889520000|2025-01-14 21:18:40|439.43|437.13|439.43|437.13|439.47|437.17|439.4|437.1|9
1736850760000|2025-01-14 10:32:40|439.99|437.69|439.86|437.56|439.99|437.69|439.85|437.55|15
1736889530000|2025-01-14 21:18:50|439.39|437.09|439.38|437.08|439.39|437.09|439.35|437.05|5
1736850770000|2025-01-14 10:32:50|439.85|437.55|439.79|437.49|439.85|437.55|439.64|437.34|21
1736889540000|2025-01-14 21:19:00|439.37|437.07|439.37|437.07|439.38|437.08|439.3|437|14
1736850780000|2025-01-14 10:33:00|439.78|437.48|439.52|437.22|439.92|437.62|439.51|437.21|32
1736889550000|2025-01-14 21:19:10|439.38|437.08|439.49|437.19|439.49|437.19|439.37|437.07|25
1736850790000|2025-01-14 10:33:10|439.51|437.21|439.57|437.27|439.57|437.27|439.46|437.16|16
1736889560000|2025-01-14 21:19:20|439.47|437.17|439.5|437.2|439.51|437.21|439.44|437.14|17
1736850800000|2025-01-14 10:33:20|439.55|437.25|439.62|437.32|439.7|437.4|439.55|437.25|22
1736889570000|2025-01-14 21:19:30|439.52|437.22|439.49|437.19|439.52|437.22|439.47|437.17|13
1736850810000|2025-01-14 10:33:30|439.61|437.31|439.54|437.24|439.62|437.32|439.49|437.19|20
1736889580000|2025-01-14 21:19:40|439.48|437.18|439.53|437.23|439.53|437.23|439.48|437.18|11
1736850820000|2025-01-14 10:33:40|439.58|437.28|439.5|437.2|439.63|437.33|439.5|437.2|17
1736889590000|2025-01-14 21:19:50|439.56|437.26|439.48|437.18|439.56|437.26|439.48|437.18|8
1736850830000|2025-01-14 10:33:50|439.51|437.21|439.32|437.02|439.51|437.21|439.31|437.01|14
1736850840000|2025-01-14 10:34:00|439.33|437.03|439.13|436.83|439.37|437.07|439.13|436.83|23
1736889600000|2025-01-14 21:20:00|439.49|437.19|439.55|437.25|439.57|437.27|439.41|437.11|17
1736850850000|2025-01-14 10:34:10|439.08|436.78|439.03|436.73|439.08|436.78|439.01|436.71|15
1736889610000|2025-01-14 21:20:10|439.53|437.23|439.6|437.3|439.61|437.31|439.53|437.23|8
1736850860000|2025-01-14 10:34:20|439.02|436.72|438.89|436.59|439.05|436.75|438.89|436.59|13
1736889620000|2025-01-14 21:20:20|439.64|437.34|439.57|437.27|439.65|437.35|439.56|437.26|17
1736850870000|2025-01-14 10:34:30|438.9|436.6|439.09|436.79|439.09|436.79|438.9|436.6|12
1736889630000|2025-01-14 21:20:30|439.54|437.24|439.64|437.34|439.65|437.35|439.54|437.24|8
1736850880000|2025-01-14 10:34:40|439.07|436.77|439.11|436.81|439.19|436.89|439.07|436.77|21
1736889640000|2025-01-14 21:20:40|439.62|437.32|439.57|437.27|439.63|437.33|439.51|437.21|13
1736850890000|2025-01-14 10:34:50|439.1|436.8|439.02|436.72|439.1|436.8|439|436.7|16
1736889650000|2025-01-14 21:20:50|439.55|437.25|439.5|437.2|439.56|437.26|439.49|437.19|13
1736889660000|2025-01-14 21:21:00|439.51|437.21|439.72|437.42|439.72|437.42|439.51|437.21|17
1736850900000|2025-01-14 10:35:00|438.98|436.68|438.73|436.43|438.98|436.68|438.69|436.39|24
1736889670000|2025-01-14 21:21:10|439.75|437.45|439.69|437.39|439.83|437.53|439.67|437.37|21
1736850910000|2025-01-14 10:35:10|438.77|436.47|438.9|436.6|438.9|436.6|438.76|436.46|14
1736889680000|2025-01-14 21:21:20|439.67|437.37|439.68|437.38|439.72|437.42|439.67|437.37|19
1736850920000|2025-01-14 10:35:20|438.91|436.61|438.95|436.65|438.97|436.67|438.88|436.58|14
1736889690000|2025-01-14 21:21:30|439.69|437.39|439.77|437.47|439.79|437.49|439.66|437.36|21
1736850930000|2025-01-14 10:35:30|438.93|436.63|439.09|436.79|439.12|436.82|438.92|436.62|13
1736889700000|2025-01-14 21:21:40|439.75|437.45|439.68|437.38|439.77|437.47|439.66|437.36|10
1736850940000|2025-01-14 10:35:40|439.15|436.85|439.13|436.83|439.15|436.85|438.99|436.69|19
1736889710000|2025-01-14 21:21:50|439.69|437.39|439.57|437.27|439.69|437.39|439.54|437.24|18
1736850950000|2025-01-14 10:35:50|439.16|436.86|439.13|436.83|439.16|436.86|439.11|436.81|20
1736889720000|2025-01-14 21:22:00|439.58|437.28|439.58|437.28|439.6|437.3|439.57|437.27|11
1736850960000|2025-01-14 10:36:00|439.12|436.82|439.05|436.75|439.16|436.86|439.02|436.72|25
1736889730000|2025-01-14 21:22:10|439.57|437.27|439.61|437.31|439.63|437.33|439.49|437.19|12
1736850970000|2025-01-14 10:36:10|439.03|436.73|439.08|436.78|439.08|436.78|438.99|436.69|20
1736889740000|2025-01-14 21:22:20|439.59|437.29|439.59|437.29|439.59|437.29|439.53|437.23|12
1736850980000|2025-01-14 10:36:20|439.09|436.79|439.02|436.72|439.21|436.91|438.97|436.67|22
1736889750000|2025-01-14 21:22:30|439.6|437.3|439.49|437.19|439.6|437.3|439.47|437.17|17
1736850990000|2025-01-14 10:36:30|439.01|436.71|439.1|436.8|439.11|436.81|438.99|436.69|21
1736889760000|2025-01-14 21:22:40|439.5|437.2|439.54|437.24|439.54|437.24|439.48|437.18|17
1736851000000|2025-01-14 10:36:40|439.07|436.77|439.11|436.81|439.12|436.82|439.05|436.75|16
1736889770000|2025-01-14 21:22:50|439.53|437.23|439.24|436.94|439.53|437.23|439.24|436.94|19
1736851010000|2025-01-14 10:36:50|439.1|436.8|439.08|436.78|439.14|436.84|439.07|436.77|13
1736889780000|2025-01-14 21:23:00|439.25|436.95|439.15|436.85|439.25|436.95|439.15|436.85|25
1736851020000|2025-01-14 10:37:00|439.09|436.79|439.28|436.98|439.28|436.98|439.08|436.78|24
1736889790000|2025-01-14 21:23:10|439.14|436.84|439.21|436.91|439.23|436.93|439.1|436.8|17
1736851030000|2025-01-14 10:37:10|439.26|436.96|439.28|436.98|439.3|437|439.26|436.96|19
1736889800000|2025-01-14 21:23:20|439.22|436.92|439.22|436.92|439.25|436.95|439.19|436.89|12
1736851040000|2025-01-14 10:37:20|439.3|437|439.14|436.84|439.36|437.06|439.13|436.83|21
1736889810000|2025-01-14 21:23:30|439.24|436.94|439.25|436.95|439.3|437|439.24|436.94|11
1736851050000|2025-01-14 10:37:30|439.15|436.85|439.26|436.96|439.3|437|439.13|436.83|17
1736889820000|2025-01-14 21:23:40|439.26|436.96|439.28|436.98|439.28|436.98|439.26|436.96|5
1736851060000|2025-01-14 10:37:40|439.24|436.94|439.15|436.85|439.25|436.95|439.15|436.85|15
1736889830000|2025-01-14 21:23:50|439.29|436.99|439.33|437.03|439.35|437.05|439.29|436.99|15
1736851070000|2025-01-14 10:37:50|439.13|436.83|439.05|436.75|439.13|436.83|439.03|436.73|7
1736889840000|2025-01-14 21:24:00|439.32|437.02|439.55|437.25|439.62|437.32|439.32|437.02|18
1736851080000|2025-01-14 10:38:00|439.07|436.77|439.2|436.9|439.2|436.9|439.04|436.74|9
1736889850000|2025-01-14 21:24:10|439.53|437.23|439.52|437.22|439.54|437.24|439.47|437.17|12
1736851090000|2025-01-14 10:38:10|439.17|436.87|439.22|436.92|439.3|437|439.16|436.86|13
1736889860000|2025-01-14 21:24:20|439.51|437.21|439.6|437.3|439.61|437.31|439.51|437.21|17
1736851100000|2025-01-14 10:38:20|439.21|436.91|439.46|437.16|439.46|437.16|439.15|436.85|23
1736889870000|2025-01-14 21:24:30|439.59|437.29|439.58|437.28|439.6|437.3|439.58|437.28|14
1736851110000|2025-01-14 10:38:30|439.45|437.15|439.3|437|439.45|437.15|439.3|437|12
1736889880000|2025-01-14 21:24:40|439.59|437.29|439.57|437.27|439.63|437.33|439.55|437.25|17
1736851120000|2025-01-14 10:38:40|439.28|436.98|439.24|436.94|439.3|437|439.24|436.94|9
1736889890000|2025-01-14 21:24:50|439.58|437.28|439.54|437.24|439.62|437.32|439.54|437.24|17
1736851130000|2025-01-14 10:38:50|439.23|436.93|439.14|436.84|439.25|436.95|439.13|436.83|16
1736889900000|2025-01-14 21:25:00|439.55|437.25|439.64|437.34|439.64|437.34|439.54|437.24|12
1736851140000|2025-01-14 10:39:00|439.15|436.85|439.2|436.9|439.22|436.92|439.13|436.83|19
1736889910000|2025-01-14 21:25:10|439.61|437.31|439.64|437.34|439.67|437.37|439.56|437.26|14
1736851150000|2025-01-14 10:39:10|439.21|436.91|439.3|437|439.3|437|439.18|436.88|13
1736889920000|2025-01-14 21:25:20|439.65|437.35|439.73|437.43|439.73|437.43|439.64|437.34|20
1736851160000|2025-01-14 10:39:20|439.28|436.98|439.37|437.07|439.38|437.08|439.26|436.96|15
1736889930000|2025-01-14 21:25:30|439.72|437.42|439.7|437.4|439.87|437.57|439.67|437.37|18
1736851170000|2025-01-14 10:39:30|439.36|437.06|439.56|437.26|439.57|437.27|439.36|437.06|16
1736889940000|2025-01-14 21:25:40|439.69|437.39|439.68|437.38|439.69|437.39|439.68|437.38|4
1736851180000|2025-01-14 10:39:40|439.58|437.28|439.29|436.99|439.58|437.28|439.29|436.99|19
1736889950000|2025-01-14 21:25:50|439.67|437.37|439.56|437.26|439.67|437.37|439.56|437.26|20
1736851190000|2025-01-14 10:39:50|439.27|436.97|439.33|437.03|439.34|437.04|439.26|436.96|18
1736889960000|2025-01-14 21:26:00|439.57|437.27|439.48|437.18|439.57|437.27|439.46|437.16|10
1736851200000|2025-01-14 10:40:00|439.34|437.04|439.44|437.14|439.46|437.16|439.34|437.04|22
1736889970000|2025-01-14 21:26:10|439.47|437.17|439.41|437.11|439.47|437.17|439.41|437.11|12
1736851210000|2025-01-14 10:40:10|439.47|437.17|439.32|437.02|439.47|437.17|439.31|437.01|16
1736889980000|2025-01-14 21:26:20|439.4|437.1|439.31|437.01|439.4|437.1|439.29|436.99|17
1736851220000|2025-01-14 10:40:20|439.31|437.01|439.25|436.95|439.37|437.07|439.25|436.95|13
1736889990000|2025-01-14 21:26:30|439.32|437.02|439.37|437.07|439.38|437.08|439.31|437.01|13
1736851230000|2025-01-14 10:40:30|439.24|436.94|439.06|436.76|439.27|436.97|439.05|436.75|16
1736890000000|2025-01-14 21:26:40|439.4|437.1|439.37|437.07|439.44|437.14|439.35|437.05|16
1736851240000|2025-01-14 10:40:40|439.09|436.79|439.22|436.92|439.26|436.96|439.09|436.79|14
1736890010000|2025-01-14 21:26:50|439.36|437.06|439.4|437.1|439.46|437.16|439.36|437.06|22
1736851250000|2025-01-14 10:40:50|439.17|436.87|439.01|436.71|439.17|436.87|439.01|436.71|13
1736890020000|2025-01-14 21:27:00|439.41|437.11|439.34|437.04|439.41|437.11|439.34|437.04|16
1736851260000|2025-01-14 10:41:00|439.02|436.72|439.07|436.77|439.09|436.79|439.02|436.72|17
1736890030000|2025-01-14 21:27:10|439.31|437.01|439.31|437.01|439.31|437.01|439.31|437.01|1
1736851270000|2025-01-14 10:41:10|439.08|436.78|439.04|436.74|439.23|436.93|439.04|436.74|19
1736890050000|2025-01-14 21:27:30|439.34|437.04|439.35|437.05|439.35|437.05|439.33|437.03|4
1736851280000|2025-01-14 10:41:20|439.08|436.78|439.22|436.92|439.22|436.92|439.08|436.78|15
1736890060000|2025-01-14 21:27:40|439.34|437.04|439.35|437.05|439.36|437.06|439.34|437.04|6
1736851290000|2025-01-14 10:41:30|439.19|436.89|439.29|436.99|439.31|437.01|439.18|436.88|25
1736890070000|2025-01-14 21:27:50|439.33|437.03|439.31|437.01|439.33|437.03|439.31|437.01|3
1736851300000|2025-01-14 10:41:40|439.28|436.98|439.23|436.93|439.3|437|439.23|436.93|17
1736890080000|2025-01-14 21:28:00|439.35|437.05|439.32|437.02|439.35|437.05|439.32|437.02|3
1736851310000|2025-01-14 10:41:50|439.22|436.92|439.11|436.81|439.22|436.92|439.1|436.8|19
1736890090000|2025-01-14 21:28:10|439.34|437.04|439.45|437.15|439.45|437.15|439.33|437.03|13
1736851320000|2025-01-14 10:42:00|439.08|436.78|439.24|436.94|439.24|436.94|439.03|436.73|19
1736890100000|2025-01-14 21:28:20|439.46|437.16|439.49|437.19|439.5|437.2|439.45|437.15|13
1736851330000|2025-01-14 10:42:10|439.25|436.95|439.21|436.91|439.25|436.95|439.19|436.89|18
1736890110000|2025-01-14 21:28:30|439.5|437.2|439.49|437.19|439.5|437.2|439.46|437.16|9
1736851340000|2025-01-14 10:42:20|439.22|436.92|439.4|437.1|439.43|437.13|439.22|436.92|18
1736890120000|2025-01-14 21:28:40|439.5|437.2|439.51|437.21|439.51|437.21|439.49|437.19|4
1736851350000|2025-01-14 10:42:30|439.44|437.14|439.38|437.08|439.44|437.14|439.33|437.03|12
1736890130000|2025-01-14 21:28:50|439.53|437.23|439.62|437.32|439.65|437.35|439.53|437.23|14
1736851360000|2025-01-14 10:42:40|439.39|437.09|439.35|437.05|439.39|437.09|439.34|437.04|7
1736890140000|2025-01-14 21:29:00|439.63|437.33|439.69|437.39|439.71|437.41|439.63|437.33|11
1736851370000|2025-01-14 10:42:50|439.36|437.06|439.29|436.99|439.38|437.08|439.25|436.95|20
1736890150000|2025-01-14 21:29:10|439.68|437.38|439.68|437.38|439.7|437.4|439.65|437.35|11
1736851380000|2025-01-14 10:43:00|439.28|436.98|439.28|436.98|439.29|436.99|439.27|436.97|8
1736890160000|2025-01-14 21:29:20|439.7|437.4|439.62|437.32|439.7|437.4|439.61|437.31|11
1736851390000|2025-01-14 10:43:10|439.29|436.99|439.35|437.05|439.39|437.09|439.28|436.98|19
1736890170000|2025-01-14 21:29:30|439.6|437.3|439.71|437.41|439.71|437.41|439.6|437.3|2
1736851400000|2025-01-14 10:43:20|439.33|437.03|439.36|437.06|439.39|437.09|439.33|437.03|15
1736890230000|2025-01-14 21:30:30|439.49|437.19|439.31|437.01|439.49|437.19|439.3|437|7
1736851410000|2025-01-14 10:43:30|439.37|437.07|439.39|437.09|439.39|437.09|439.35|437.05|12
1736890240000|2025-01-14 21:30:40|439.32|437.02|439.05|436.75|439.36|437.06|439.05|436.75|11
1736851420000|2025-01-14 10:43:40|439.41|437.11|439.54|437.24|439.54|437.24|439.38|437.08|13
1736890250000|2025-01-14 21:30:50|439.04|436.74|439.03|436.73|439.06|436.76|439.02|436.72|8
1736851430000|2025-01-14 10:43:50|439.55|437.25|439.61|437.31|439.82|437.52|439.55|437.25|23
1736890260000|2025-01-14 21:31:00|439.02|436.72|438.71|436.41|439.02|436.72|438.71|436.41|12
1736851440000|2025-01-14 10:44:00|439.63|437.33|439.65|437.35|439.65|437.35|439.55|437.25|25
1736890270000|2025-01-14 21:31:10|438.72|436.42|438.77|436.47|438.79|436.49|438.72|436.42|7
1736851450000|2025-01-14 10:44:10|439.7|437.4|439.78|437.48|439.78|437.48|439.69|437.39|9
1736890280000|2025-01-14 21:31:20|438.72|436.42|438.75|436.45|438.76|436.46|438.68|436.38|12
1736851460000|2025-01-14 10:44:20|439.77|437.47|439.8|437.5|439.83|437.53|439.77|437.47|20
1736890290000|2025-01-14 21:31:30|438.78|436.48|438.72|436.42|438.78|436.48|438.72|436.42|6
1736851470000|2025-01-14 10:44:30|439.81|437.51|439.82|437.52|439.83|437.53|439.78|437.48|15
1736890300000|2025-01-14 21:31:40|438.7|436.4|438.6|436.3|438.7|436.4|438.6|436.3|10
1736851480000|2025-01-14 10:44:40|439.83|437.53|439.8|437.5|439.83|437.53|439.76|437.46|17
1736890310000|2025-01-14 21:31:50|438.59|436.29|438.5|436.2|438.59|436.29|438.46|436.16|10
1736851490000|2025-01-14 10:44:50|439.81|437.51|439.82|437.52|439.86|437.56|439.81|437.51|14
1736890320000|2025-01-14 21:32:00|438.51|436.21|438.51|436.21|438.57|436.27|438.51|436.21|10
1736851500000|2025-01-14 10:45:00|439.78|437.48|439.73|437.43|439.8|437.5|439.73|437.43|8
1736890330000|2025-01-14 21:32:10|438.53|436.23|438.75|436.45|438.76|436.46|438.53|436.23|9
1736851510000|2025-01-14 10:45:10|439.61|437.31|439.62|437.32|439.64|437.34|439.61|437.31|10
1736890340000|2025-01-14 21:32:20|438.76|436.46|438.7|436.4|438.86|436.56|438.7|436.4|11
1736851520000|2025-01-14 10:45:20|439.58|437.28|439.6|437.3|439.61|437.31|439.55|437.25|15
1736890350000|2025-01-14 21:32:30|438.69|436.39|438.51|436.21|438.69|436.39|438.49|436.19|14
1736851530000|2025-01-14 10:45:30|439.59|437.29|439.58|437.28|439.59|437.29|439.55|437.25|11
1736890360000|2025-01-14 21:32:40|438.52|436.22|438.47|436.17|438.52|436.22|438.46|436.16|17
1736851540000|2025-01-14 10:45:40|439.59|437.29|439.54|437.24|439.6|437.3|439.54|437.24|21
1736890370000|2025-01-14 21:32:50|438.46|436.16|438.42|436.12|438.47|436.17|438.4|436.1|20
1736851550000|2025-01-14 10:45:50|439.55|437.25|439.44|437.14|439.55|437.25|439.4|437.1|18
1736890380000|2025-01-14 21:33:00|438.43|436.13|438.56|436.26|438.56|436.26|438.43|436.13|9
1736851560000|2025-01-14 10:46:00|439.46|437.16|439.67|437.37|439.68|437.38|439.46|437.16|17
1736890390000|2025-01-14 21:33:10|438.57|436.27|438.59|436.29|438.73|436.43|438.57|436.27|18
1736851570000|2025-01-14 10:46:10|439.68|437.38|439.81|437.51|439.84|437.54|439.64|437.34|21
1736890400000|2025-01-14 21:33:20|438.57|436.27|438.45|436.15|438.59|436.29|438.44|436.14|17
1736851580000|2025-01-14 10:46:20|439.82|437.52|439.74|437.44|439.83|437.53|439.65|437.35|18
1736890410000|2025-01-14 21:33:30|438.44|436.14|438.4|436.1|438.45|436.15|438.4|436.1|11
1736851590000|2025-01-14 10:46:30|439.75|437.45|439.8|437.5|439.85|437.55|439.74|437.44|12
1736890420000|2025-01-14 21:33:40|438.41|436.11|438.32|436.02|438.41|436.11|438.29|435.99|19
1736851600000|2025-01-14 10:46:40|439.79|437.49|439.8|437.5|439.8|437.5|439.77|437.47|13
1736890430000|2025-01-14 21:33:50|438.33|436.03|438.32|436.02|438.33|436.03|438.3|436|8
1736851610000|2025-01-14 10:46:50|439.84|437.54|439.88|437.58|439.9|437.6|439.8|437.5|20
1736890440000|2025-01-14 21:34:00|438.31|436.01|438.52|436.22|438.52|436.22|438.31|436.01|12
1736851620000|2025-01-14 10:47:00|439.86|437.56|439.84|437.54|439.86|437.56|439.74|437.44|22
1736890450000|2025-01-14 21:34:10|438.51|436.21|438.61|436.31|438.67|436.37|438.5|436.2|15
1736851630000|2025-01-14 10:47:10|439.83|437.53|439.94|437.64|439.95|437.65|439.83|437.53|20
1736890460000|2025-01-14 21:34:20|438.6|436.3|438.55|436.25|438.6|436.3|438.53|436.23|13
1736851640000|2025-01-14 10:47:20|439.93|437.63|439.68|437.38|439.94|437.64|439.65|437.35|25
1736890470000|2025-01-14 21:34:30|438.52|436.22|438.61|436.31|438.62|436.32|438.52|436.22|7
1736851650000|2025-01-14 10:47:30|439.66|437.36|439.74|437.44|439.74|437.44|439.66|437.36|23
1736890480000|2025-01-14 21:34:40|438.63|436.33|438.77|436.47|438.77|436.47|438.63|436.33|8
1736851660000|2025-01-14 10:47:40|439.75|437.45|439.68|437.38|439.76|437.46|439.65|437.35|22
1736890490000|2025-01-14 21:34:50|438.79|436.49|438.73|436.43|438.93|436.63|438.73|436.43|14
1736851670000|2025-01-14 10:47:50|439.63|437.33|439.65|437.35|439.69|437.39|439.61|437.31|17
1736890500000|2025-01-14 21:35:00|438.72|436.42|438.8|436.5|438.8|436.5|438.63|436.33|19
1736851680000|2025-01-14 10:48:00|439.62|437.32|439.58|437.28|439.68|437.38|439.57|437.27|14
1736890510000|2025-01-14 21:35:10|438.82|436.52|438.88|436.58|438.91|436.61|438.82|436.52|17
1736851690000|2025-01-14 10:48:10|439.44|437.14|439.42|437.12|439.49|437.19|439.41|437.11|19
1736890520000|2025-01-14 21:35:20|438.89|436.59|438.77|436.47|438.89|436.59|438.77|436.47|16
1736851700000|2025-01-14 10:48:20|439.45|437.15|439.5|437.2|439.5|437.2|439.41|437.11|11
1736890530000|2025-01-14 21:35:30|438.76|436.46|438.62|436.32|438.76|436.46|438.61|436.31|13
1736851710000|2025-01-14 10:48:30|439.51|437.21|439.45|437.15|439.56|437.26|439.45|437.15|18
1736890540000|2025-01-14 21:35:40|438.64|436.34|438.61|436.31|438.66|436.36|438.6|436.3|13
1736851720000|2025-01-14 10:48:40|439.44|437.14|439.39|437.09|439.45|437.15|439.36|437.06|12
1736890550000|2025-01-14 21:35:50|438.6|436.3|438.56|436.26|438.6|436.3|438.55|436.25|11
1736851730000|2025-01-14 10:48:50|439.37|437.07|439.39|437.09|439.39|437.09|439.37|437.07|4
1736890560000|2025-01-14 21:36:00|438.55|436.25|438.41|436.11|438.56|436.26|438.38|436.08|12
1736851740000|2025-01-14 10:49:00|439.37|437.07|439.38|437.08|439.38|437.08|439.36|437.06|3
1736890570000|2025-01-14 21:36:10|438.4|436.1|438.35|436.05|438.43|436.13|438.35|436.05|13
1736851750000|2025-01-14 10:49:10|439.36|437.06|439.25|436.95|439.38|437.08|439.25|436.95|14
1736890580000|2025-01-14 21:36:20|438.36|436.06|438.24|435.94|438.39|436.09|438.21|435.91|17
1736851760000|2025-01-14 10:49:20|439.26|436.96|439.26|436.96|439.28|436.98|439.25|436.95|14
1736890590000|2025-01-14 21:36:30|438.22|435.92|438.2|435.9|438.22|435.92|438.18|435.88|14
1736851770000|2025-01-14 10:49:30|439.28|436.98|439.51|437.21|439.55|437.25|439.28|436.98|13
1736890600000|2025-01-14 21:36:40|438.18|435.88|438.1|435.8|438.18|435.88|438.09|435.79|9
1736851780000|2025-01-14 10:49:40|439.5|437.2|439.43|437.13|439.51|437.21|439.43|437.13|13
1736890610000|2025-01-14 21:36:50|438.11|435.81|438.12|435.82|438.13|435.83|438.09|435.79|12
1736851790000|2025-01-14 10:49:50|439.42|437.12|439.32|437.02|439.45|437.15|439.32|437.02|13
1736890620000|2025-01-14 21:37:00|438.14|435.84|438.13|435.83|438.21|435.91|438.13|435.83|4
1736890630000|2025-01-14 21:37:10|438.14|435.84|438.14|435.84|438.14|435.84|438.1|435.8|10
1736851800000|2025-01-14 10:50:00|439.31|437.01|439.31|437.01|439.38|437.08|439.3|437|16
1736890640000|2025-01-14 21:37:20|438.16|435.86|438.19|435.89|438.23|435.93|438.16|435.86|5
1736851810000|2025-01-14 10:50:10|439.32|437.02|439.31|437.01|439.37|437.07|439.3|437|19
1736890650000|2025-01-14 21:37:30|438.21|435.91|438.39|436.09|438.39|436.09|438.21|435.91|10
1736851820000|2025-01-14 10:50:20|439.32|437.02|439.27|436.97|439.32|437.02|439.27|436.97|10
1736890660000|2025-01-14 21:37:40|438.38|436.08|438.35|436.05|438.39|436.09|438.35|436.05|7
1736890670000|2025-01-14 21:37:50|438.34|436.04|438.34|436.04|438.34|436.04|438.34|436.04|1
1736851830000|2025-01-14 10:50:30|439.28|436.98|439.32|437.02|439.33|437.03|439.28|436.98|17
1736890680000|2025-01-14 21:38:00|438.35|436.05|438.49|436.19|438.51|436.21|438.35|436.05|13
1736851840000|2025-01-14 10:50:40|439.31|437.01|439.3|437|439.32|437.02|439.29|436.99|13
1736890690000|2025-01-14 21:38:10|438.5|436.2|438.43|436.13|438.5|436.2|438.3|436|20
1736851850000|2025-01-14 10:50:50|439.29|436.99|439.26|436.96|439.29|436.99|439.17|436.87|16
1736890700000|2025-01-14 21:38:20|438.44|436.14|438.34|436.04|438.49|436.19|438.32|436.02|16
1736851860000|2025-01-14 10:51:00|439.24|436.94|439.27|436.97|439.34|437.04|439.21|436.91|14
1736890710000|2025-01-14 21:38:30|438.32|436.02|438.35|436.05|438.36|436.06|438.32|436.02|6
1736851870000|2025-01-14 10:51:10|439.22|436.92|439.28|436.98|439.29|436.99|439.19|436.89|16
1736890720000|2025-01-14 21:38:40|438.36|436.06|438.27|435.97|438.38|436.08|438.26|435.96|9
1736851880000|2025-01-14 10:51:20|439.3|437|439.29|436.99|439.31|437.01|439.29|436.99|7
1736890730000|2025-01-14 21:38:50|438.26|435.96|438.28|435.98|438.31|436.01|438.2|435.9|15
1736851890000|2025-01-14 10:51:30|439.28|436.98|439.18|436.88|439.28|436.98|439.16|436.86|16
1736890740000|2025-01-14 21:39:00|438.29|435.99|438.35|436.05|438.36|436.06|438.29|435.99|10
1736851900000|2025-01-14 10:51:40|439.17|436.87|439.21|436.91|439.24|436.94|439.17|436.87|12
1736890750000|2025-01-14 21:39:10|438.33|436.03|438.18|435.88|438.33|436.03|438.18|435.88|6
1736890760000|2025-01-14 21:39:20|438.2|435.9|438.25|435.95|438.26|435.96|438.2|435.9|7
1736851910000|2025-01-14 10:51:50|439.22|436.92|439.3|437|439.3|437|439.22|436.92|12
1736890770000|2025-01-14 21:39:30|438.24|435.94|438.22|435.92|438.26|435.96|438.22|435.92|17
1736851920000|2025-01-14 10:52:00|439.32|437.02|439.37|437.07|439.39|437.09|439.25|436.95|22
1736890780000|2025-01-14 21:39:40|438.21|435.91|438.2|435.9|438.22|435.92|438.19|435.89|11
1736851930000|2025-01-14 10:52:10|439.36|437.06|439.48|437.18|439.49|437.19|439.36|437.06|16
1736890790000|2025-01-14 21:39:50|438.21|435.91|438.19|435.89|438.21|435.91|438.19|435.89|3
1736851940000|2025-01-14 10:52:20|439.49|437.19|439.46|437.16|439.49|437.19|439.42|437.12|17
1736890800000|2025-01-14 21:40:00|438.18|435.88|438.16|435.86|438.18|435.88|438.11|435.81|8
1736851950000|2025-01-14 10:52:30|439.45|437.15|439.66|437.36|439.7|437.4|439.45|437.15|15
1736890810000|2025-01-14 21:40:10|438.18|435.88|438.26|435.96|438.26|435.96|438.18|435.88|5
1736851960000|2025-01-14 10:52:40|439.67|437.37|439.6|437.3|439.71|437.41|439.59|437.29|20
1736890820000|2025-01-14 21:40:20|438.24|435.94|438.11|435.81|438.24|435.94|438.1|435.8|15
1736851970000|2025-01-14 10:52:50|439.61|437.31|439.58|437.28|439.62|437.32|439.58|437.28|9
1736890830000|2025-01-14 21:40:30|438.1|435.8|438.09|435.79|438.11|435.81|438.09|435.79|3
1736851980000|2025-01-14 10:53:00|439.56|437.26|439.53|437.23|439.56|437.26|439.53|437.23|5
1736890850000|2025-01-14 21:40:50|438.11|435.81|438.14|435.84|438.18|435.88|438.11|435.81|5
1736851990000|2025-01-14 10:53:10|439.52|437.22|439.41|437.11|439.52|437.22|439.4|437.1|15
1736890860000|2025-01-14 21:41:00|438.13|435.83|438.22|435.92|438.22|435.92|438.12|435.82|5
1736852000000|2025-01-14 10:53:20|439.42|437.12|439.59|437.29|439.64|437.34|439.42|437.12|14
1736890870000|2025-01-14 21:41:10|438.23|435.93|438.26|435.96|438.28|435.98|438.23|435.93|5
1736852010000|2025-01-14 10:53:30|439.58|437.28|439.69|437.39|439.69|437.39|439.58|437.28|16
1736890880000|2025-01-14 21:41:20|438.28|435.98|438.34|436.04|438.36|436.06|438.28|435.98|7
1736852020000|2025-01-14 10:53:40|439.68|437.38|439.64|437.34|439.68|437.38|439.62|437.32|10
1736890890000|2025-01-14 21:41:30|438.36|436.06|438.36|436.06|438.38|436.08|438.36|436.06|4
1736852030000|2025-01-14 10:53:50|439.62|437.32|439.68|437.38|439.68|437.38|439.62|437.32|6
1736890900000|2025-01-14 21:41:40|438.35|436.05|438.2|435.9|438.35|436.05|438.2|435.9|13
1736852050000|2025-01-14 10:54:10|439.66|437.36|439.68|437.38|439.68|437.38|439.64|437.34|12
1736890910000|2025-01-14 21:41:50|438.19|435.89|438.2|435.9|438.2|435.9|438.19|435.89|4
1736852060000|2025-01-14 10:54:20|439.66|437.36|439.71|437.41|439.73|437.43|439.66|437.36|17
1736890920000|2025-01-14 21:42:00|438.23|435.93|438.27|435.97|438.27|435.97|438.21|435.91|6
1736852070000|2025-01-14 10:54:30|439.66|437.36|439.66|437.36|439.71|437.41|439.6|437.3|20
1736890930000|2025-01-14 21:42:10|438.26|435.96|438.24|435.94|438.26|435.96|438.23|435.93|7
1736852080000|2025-01-14 10:54:40|439.63|437.33|439.64|437.34|439.66|437.36|439.62|437.32|10
1736890940000|2025-01-14 21:42:20|438.23|435.93|438.15|435.85|438.24|435.94|438.15|435.85|9
1736852090000|2025-01-14 10:54:50|439.66|437.36|439.66|437.36|439.66|437.36|439.63|437.33|6
1736890950000|2025-01-14 21:42:30|438.13|435.83|438.12|435.82|438.16|435.86|438.12|435.82|7
1736852160000|2025-01-14 10:56:00|439.7|437.4|439.7|437.4|439.72|437.42|439.7|437.4|5
1736890960000|2025-01-14 21:42:40|438.13|435.83|438.17|435.87|438.23|435.93|438.12|435.82|12
1736852170000|2025-01-14 10:56:10|439.69|437.39|439.59|437.29|439.69|437.39|439.57|437.27|20
1736890970000|2025-01-14 21:42:50|438.16|435.86|438.09|435.79|438.16|435.86|438.09|435.79|13
1736852180000|2025-01-14 10:56:20|439.6|437.3|439.48|437.18|439.6|437.3|439.47|437.17|20
1736890980000|2025-01-14 21:43:00|438.03|435.73|438.09|435.79|438.11|435.81|438.03|435.73|12
1736852190000|2025-01-14 10:56:30|439.49|437.19|439.47|437.17|439.5|437.2|439.46|437.16|14
1736890990000|2025-01-14 21:43:10|438.08|435.78|438.08|435.78|438.08|435.78|438.07|435.77|5
1736852200000|2025-01-14 10:56:40|439.48|437.18|439.1|436.8|439.48|437.18|439.07|436.77|23
1736891000000|2025-01-14 21:43:20|438.07|435.77|438.22|435.92|438.24|435.94|438.06|435.76|10
1736852210000|2025-01-14 10:56:50|439.09|436.79|439.08|436.78|439.11|436.81|439.06|436.76|21
1736891010000|2025-01-14 21:43:30|438.21|435.91|438.2|435.9|438.22|435.92|438.2|435.9|4
1736852220000|2025-01-14 10:57:00|439.09|436.79|439.09|436.79|439.1|436.8|439.06|436.76|11
1736891020000|2025-01-14 21:43:40|438.19|435.89|438.14|435.84|438.22|435.92|438.14|435.84|13
1736852230000|2025-01-14 10:57:10|439.08|436.78|438.92|436.62|439.09|436.79|438.88|436.58|13
1736891030000|2025-01-14 21:43:50|438.11|435.81|437.97|435.67|438.11|435.81|437.95|435.65|15
1736852240000|2025-01-14 10:57:20|439|436.7|438.99|436.69|439.01|436.71|438.99|436.69|6
1736891040000|2025-01-14 21:44:00|437.96|435.66|438.03|435.73|438.04|435.74|437.95|435.65|10
1736852250000|2025-01-14 10:57:30|438.96|436.66|438.77|436.47|438.96|436.66|438.77|436.47|11
1736891050000|2025-01-14 21:44:10|438.02|435.72|438.02|435.72|438.03|435.73|438.02|435.72|3
1736852260000|2025-01-14 10:57:40|438.78|436.48|438.88|436.58|438.9|436.6|438.78|436.48|24
1736891060000|2025-01-14 21:44:20|438.01|435.71|438.02|435.72|438.02|435.72|438.01|435.71|2
1736852270000|2025-01-14 10:57:50|438.86|436.56|438.85|436.55|438.9|436.6|438.82|436.52|23
1736891070000|2025-01-14 21:44:30|438.05|435.75|438.15|435.85|438.15|435.85|438.05|435.75|5
1736852280000|2025-01-14 10:58:00|438.86|436.56|438.82|436.52|438.87|436.57|438.81|436.51|19
1736891080000|2025-01-14 21:44:40|438.16|435.86|438.23|435.93|438.23|435.93|438.16|435.86|5
1736852290000|2025-01-14 10:58:10|438.83|436.53|438.83|436.53|438.85|436.55|438.82|436.52|9
1736891090000|2025-01-14 21:44:50|438.24|435.94|438.27|435.97|438.27|435.97|438.24|435.94|2
1736852300000|2025-01-14 10:58:20|438.82|436.52|438.81|436.51|438.82|436.52|438.81|436.51|6
1736891100000|2025-01-14 21:45:00|438.26|435.96|438.15|435.85|438.37|436.07|438.14|435.84|23
1736852310000|2025-01-14 10:58:30|438.8|436.5|438.8|436.5|438.8|436.5|438.78|436.48|8
1736891110000|2025-01-14 21:45:10|438.17|435.87|438.14|435.84|438.19|435.89|438.14|435.84|8
1736852320000|2025-01-14 10:58:40|438.88|436.58|438.85|436.55|438.89|436.59|438.8|436.5|11
1736891120000|2025-01-14 21:45:20|438.13|435.83|438.03|435.73|438.14|435.84|438.02|435.72|21
1736852330000|2025-01-14 10:58:50|438.83|436.53|438.84|436.54|438.86|436.56|438.83|436.53|7
1736891130000|2025-01-14 21:45:30|438.05|435.75|438.1|435.8|438.1|435.8|438.05|435.75|7
1736852340000|2025-01-14 10:59:00|438.85|436.55|438.96|436.66|438.96|436.66|438.85|436.55|5
1736891140000|2025-01-14 21:45:40|438.14|435.84|438.01|435.71|438.18|435.88|438.01|435.71|21
1736852350000|2025-01-14 10:59:10|439.01|436.71|438.99|436.69|439.04|436.74|438.99|436.69|6
1736891150000|2025-01-14 21:45:50|438.02|435.72|437.91|435.61|438.02|435.72|437.89|435.59|18
1736852360000|2025-01-14 10:59:20|439.01|436.71|439|436.7|439.03|436.73|438.98|436.68|8
1736891160000|2025-01-14 21:46:00|437.92|435.62|438.05|435.75|438.05|435.75|437.9|435.6|12
1736852370000|2025-01-14 10:59:30|439.01|436.71|439.06|436.76|439.09|436.79|439.01|436.71|14
1736891170000|2025-01-14 21:46:10|438.06|435.76|438.04|435.74|438.16|435.86|438.03|435.73|13
1736852380000|2025-01-14 10:59:40|439.07|436.77|439.31|437.01|439.31|437.01|439.07|436.77|13
1736891180000|2025-01-14 21:46:20|438.03|435.73|438.02|435.72|438.05|435.75|437.97|435.67|14
1736852390000|2025-01-14 10:59:50|439.33|437.03|439.39|437.09|439.39|437.09|439.33|437.03|15
1736891190000|2025-01-14 21:46:30|437.99|435.69|437.9|435.6|437.99|435.69|437.9|435.6|12
1736891200000|2025-01-14 21:46:40|437.91|435.61|437.94|435.64|437.94|435.64|437.91|435.61|3
1736852400000|2025-01-14 11:00:00|439.4|437.1|439.27|436.97|439.4|437.1|439.25|436.95|24
1736891210000|2025-01-14 21:46:50|437.99|435.69|438|435.7|438.01|435.71|437.97|435.67|9
1736852410000|2025-01-14 11:00:10|439.26|436.96|439.13|436.83|439.28|436.98|439.13|436.83|13
1736891220000|2025-01-14 21:47:00|438.01|435.71|438.04|435.74|438.23|435.93|438.01|435.71|16
1736852420000|2025-01-14 11:00:20|439.16|436.86|438.9|436.6|439.16|436.86|438.9|436.6|22
1736891230000|2025-01-14 21:47:10|438.02|435.72|438.06|435.76|438.06|435.76|437.94|435.64|17
1736852430000|2025-01-14 11:00:30|438.89|436.59|438.78|436.48|438.89|436.59|438.77|436.47|17
1736891240000|2025-01-14 21:47:20|438.03|435.73|438.03|435.73|438.04|435.74|438.03|435.73|9
1736852440000|2025-01-14 11:00:40|438.77|436.47|438.76|436.46|438.78|436.48|438.76|436.46|4
1736891250000|2025-01-14 21:47:30|438.04|435.74|437.87|435.57|438.04|435.74|437.76|435.46|19
1736852450000|2025-01-14 11:00:50|438.71|436.41|438.56|436.26|438.71|436.41|438.56|436.26|7
1736891260000|2025-01-14 21:47:40|437.86|435.56|437.74|435.44|437.86|435.56|437.73|435.43|19
1736852460000|2025-01-14 11:01:00|438.51|436.21|438.46|436.16|438.51|436.21|438.46|436.16|13
1736891270000|2025-01-14 21:47:50|437.76|435.46|437.76|435.46|437.76|435.46|437.76|435.46|1
1736852470000|2025-01-14 11:01:10|438.47|436.17|438.74|436.44|438.77|436.47|438.46|436.16|17
1736891280000|2025-01-14 21:48:00|437.77|435.47|437.95|435.65|437.95|435.65|437.77|435.47|17
1736852480000|2025-01-14 11:01:20|438.73|436.43|438.64|436.34|438.75|436.45|438.64|436.34|28
1736891290000|2025-01-14 21:48:10|437.94|435.64|437.96|435.66|437.97|435.67|437.92|435.62|14
1736891300000|2025-01-14 21:48:20|437.95|435.65|437.93|435.63|437.95|435.65|437.93|435.63|2
1736852490000|2025-01-14 11:01:30|438.65|436.35|438.65|436.35|438.67|436.37|438.64|436.34|14
1736891310000|2025-01-14 21:48:30|437.94|435.64|437.94|435.64|437.95|435.65|437.93|435.63|5
1736852500000|2025-01-14 11:01:40|438.66|436.36|438.83|436.53|438.83|436.53|438.66|436.36|24
1736891320000|2025-01-14 21:48:40|437.96|435.66|437.95|435.65|437.99|435.69|437.95|435.65|12
1736891330000|2025-01-14 21:48:50|437.97|435.67|437.97|435.67|438.01|435.71|437.95|435.65|14
1736852510000|2025-01-14 11:01:50|438.82|436.52|438.9|436.6|438.92|436.62|438.81|436.51|15
1736891340000|2025-01-14 21:49:00|437.96|435.66|437.98|435.68|437.98|435.68|437.96|435.66|7
1736891350000|2025-01-14 21:49:10|437.99|435.69|437.99|435.69|438.04|435.74|437.99|435.69|7
1736852520000|2025-01-14 11:02:00|438.91|436.61|439.05|436.75|439.05|436.75|438.88|436.58|16
1736891360000|2025-01-14 21:49:20|438.04|435.74|437.99|435.69|438.04|435.74|437.99|435.69|9
1736852530000|2025-01-14 11:02:10|439.09|436.79|438.85|436.55|439.09|436.79|438.82|436.52|13
1736891370000|2025-01-14 21:49:30|437.98|435.68|437.93|435.63|437.98|435.68|437.93|435.63|3
1736891380000|2025-01-14 21:49:40|437.95|435.65|437.93|435.63|437.95|435.65|437.93|435.63|2
1736852540000|2025-01-14 11:02:20|438.84|436.54|438.99|436.69|439|436.7|438.84|436.54|15
1736891390000|2025-01-14 21:49:50|437.92|435.62|437.93|435.63|437.93|435.63|437.92|435.62|2
1736852550000|2025-01-14 11:02:30|438.98|436.68|439.01|436.71|439.02|436.72|438.96|436.66|16
1736891400000|2025-01-14 21:50:00|437.92|435.62|437.97|435.67|438.05|435.75|437.92|435.62|13
1736891410000|2025-01-14 21:50:10|437.92|435.62|438.09|435.79|438.09|435.79|437.92|435.62|12
1736852560000|2025-01-14 11:02:40|439|436.7|439.08|436.78|439.2|436.9|439|436.7|18
1736891420000|2025-01-14 21:50:20|438.07|435.77|438.05|435.75|438.07|435.77|438.02|435.72|4
1736852570000|2025-01-14 11:02:50|439.07|436.77|439.06|436.76|439.09|436.79|439.06|436.76|11
1736891430000|2025-01-14 21:50:30|438.06|435.76|438|435.7|438.06|435.76|437.98|435.68|7
1736852580000|2025-01-14 11:03:00|439.05|436.75|438.93|436.63|439.09|436.79|438.9|436.6|27
1736891440000|2025-01-14 21:50:40|437.99|435.69|438.01|435.71|438.01|435.71|437.98|435.68|4
1736852590000|2025-01-14 11:03:10|438.94|436.64|438.76|436.46|438.94|436.64|438.75|436.45|18
1736891450000|2025-01-14 21:50:50|438.06|435.76|438.06|435.76|438.07|435.77|438.04|435.74|6
1736852600000|2025-01-14 11:03:20|438.75|436.45|438.61|436.31|438.75|436.45|438.61|436.31|10
1736891460000|2025-01-14 21:51:00|438.05|435.75|437.92|435.62|438.06|435.76|437.91|435.61|17
1736852610000|2025-01-14 11:03:30|438.6|436.3|438.61|436.31|438.62|436.32|438.59|436.29|12
1736891470000|2025-01-14 21:51:10|437.96|435.66|438|435.7|438.01|435.71|437.96|435.66|6
1736852620000|2025-01-14 11:03:40|438.6|436.3|438.61|436.31|438.62|436.32|438.6|436.3|19
1736891480000|2025-01-14 21:51:20|437.99|435.69|438.16|435.86|438.18|435.88|437.99|435.69|9
1736852630000|2025-01-14 11:03:50|438.6|436.3|438.56|436.26|438.62|436.32|438.56|436.26|16
1736891490000|2025-01-14 21:51:30|438.18|435.88|438.13|435.83|438.18|435.88|438.13|435.83|5
1736852640000|2025-01-14 11:04:00|438.65|436.35|438.71|436.41|438.84|436.54|438.65|436.35|17
1736891500000|2025-01-14 21:51:40|438.15|435.85|438.02|435.72|438.15|435.85|438.02|435.72|17
1736891510000|2025-01-14 21:51:50|438.03|435.73|437.97|435.67|438.03|435.73|437.97|435.67|12
1736852650000|2025-01-14 11:04:10|438.69|436.39|438.67|436.37|438.73|436.43|438.58|436.28|24
1736891520000|2025-01-14 21:52:00|437.98|435.68|437.99|435.69|438|435.7|437.97|435.67|5
1736891530000|2025-01-14 21:52:10|437.98|435.68|437.98|435.68|438.04|435.74|437.96|435.66|22
1736852660000|2025-01-14 11:04:20|438.66|436.36|438.74|436.44|438.74|436.44|438.6|436.3|17
1736891540000|2025-01-14 21:52:20|437.97|435.67|437.95|435.65|437.97|435.67|437.94|435.64|10
1736852670000|2025-01-14 11:04:30|438.7|436.4|438.57|436.27|438.75|436.45|438.57|436.27|20
1736891550000|2025-01-14 21:52:30|437.94|435.64|437.95|435.65|437.97|435.67|437.94|435.64|4
1736891560000|2025-01-14 21:52:40|437.98|435.68|437.94|435.64|437.98|435.68|437.94|435.64|5
1736852680000|2025-01-14 11:04:40|438.58|436.28|438.75|436.45|438.75|436.45|438.58|436.28|18
1736891570000|2025-01-14 21:52:50|437.95|435.65|437.98|435.68|437.98|435.68|437.95|435.65|4
1736891580000|2025-01-14 21:53:00|437.97|435.67|437.98|435.68|437.98|435.68|437.93|435.63|11
1736852690000|2025-01-14 11:04:50|438.78|436.48|438.77|436.47|438.78|436.48|438.77|436.47|10
1736891620000|2025-01-14 21:53:40|438.15|435.85|438.33|436.03|438.33|436.03|438.15|435.85|2
1736852700000|2025-01-14 11:05:00|438.78|436.48|438.65|436.35|438.82|436.52|438.63|436.33|16
1736891630000|2025-01-14 21:53:50|438.31|436.01|438.31|436.01|438.31|436.01|438.28|435.98|5
1736852710000|2025-01-14 11:05:10|438.63|436.33|438.73|436.43|438.76|436.46|438.61|436.31|23
1736891640000|2025-01-14 21:54:00|438.32|436.02|438.33|436.03|438.33|436.03|438.28|435.98|14
1736852720000|2025-01-14 11:05:20|438.72|436.42|438.72|436.42|438.76|436.46|438.7|436.4|9
1736891650000|2025-01-14 21:54:10|438.32|436.02|438.31|436.01|438.32|436.02|438.3|436|5
1736852730000|2025-01-14 11:05:30|438.7|436.4|438.74|436.44|438.75|436.45|438.7|436.4|18
1736891670000|2025-01-14 21:54:30|438.3|436|438.3|436|438.31|436.01|438.29|435.99|5
1736852740000|2025-01-14 11:05:40|438.75|436.45|438.7|436.4|438.75|436.45|438.69|436.39|20
1736891680000|2025-01-14 21:54:40|438.31|436.01|438.31|436.01|438.31|436.01|438.31|436.01|1
1736852750000|2025-01-14 11:05:50|438.71|436.41|438.71|436.41|438.71|436.41|438.69|436.39|15
1736891690000|2025-01-14 21:54:50|438.3|436|438.27|435.97|438.3|436|438.24|435.94|14
1736852760000|2025-01-14 11:06:00|438.7|436.4|438.81|436.51|438.88|436.58|438.7|436.4|21
1736891700000|2025-01-14 21:55:00|438.28|435.98|438.21|435.91|438.3|436|438.21|435.91|19
1736852770000|2025-01-14 11:06:10|438.82|436.52|438.85|436.55|438.85|436.55|438.81|436.51|18
1736891710000|2025-01-14 21:55:10|438.22|435.92|438.22|435.92|438.22|435.92|438.21|435.91|13
1736852780000|2025-01-14 11:06:20|438.84|436.54|438.98|436.68|439.02|436.72|438.84|436.54|20
1736891720000|2025-01-14 21:55:20|438.23|435.93|438.24|435.94|438.3|436|438.23|435.93|11
1736852790000|2025-01-14 11:06:30|438.99|436.69|438.92|436.62|438.99|436.69|438.88|436.58|25
1736891730000|2025-01-14 21:55:30|438.25|435.95|438.19|435.89|438.25|435.95|438.19|435.89|10
1736852800000|2025-01-14 11:06:40|438.93|436.63|438.86|436.56|438.93|436.63|438.85|436.55|12
1736891740000|2025-01-14 21:55:40|438.2|435.9|438.13|435.83|438.2|435.9|438.12|435.82|9
1736852810000|2025-01-14 11:06:50|438.84|436.54|438.76|436.46|438.84|436.54|438.75|436.45|13
1736891750000|2025-01-14 21:55:50|438.14|435.84|438.15|435.85|438.15|435.85|438.14|435.84|2
1736852820000|2025-01-14 11:07:00|438.77|436.47|438.82|436.52|438.87|436.57|438.75|436.45|13
1736891760000|2025-01-14 21:56:00|438.17|435.87|438.18|435.88|438.21|435.91|438.13|435.83|19
1736852830000|2025-01-14 11:07:10|438.81|436.51|438.42|436.12|438.81|436.51|438.42|436.12|27
1736891770000|2025-01-14 21:56:10|438.17|435.87|438.14|435.84|438.17|435.87|438.14|435.84|10
1736852840000|2025-01-14 11:07:20|438.43|436.13|438.44|436.14|438.45|436.15|438.41|436.11|17
1736891780000|2025-01-14 21:56:20|438.15|435.85|438.32|436.02|438.34|436.04|438.15|435.85|14
1736852850000|2025-01-14 11:07:30|438.43|436.13|438.47|436.17|438.49|436.19|438.42|436.12|17
1736891790000|2025-01-14 21:56:30|438.31|436.01|438.31|436.01|438.31|436.01|438.2|435.9|13
1736852860000|2025-01-14 11:07:40|438.48|436.18|438.44|436.14|438.48|436.18|438.43|436.13|6
1736891800000|2025-01-14 21:56:40|438.32|436.02|438.34|436.04|438.36|436.06|438.29|435.99|21
1736852870000|2025-01-14 11:07:50|438.43|436.13|438.45|436.15|438.45|436.15|438.43|436.13|2
1736891810000|2025-01-14 21:56:50|438.35|436.05|438.31|436.01|438.4|436.1|438.3|436|18
1736852880000|2025-01-14 11:08:00|438.46|436.16|438.44|436.14|438.46|436.16|438.44|436.14|3
1736891820000|2025-01-14 21:57:00|438.33|436.03|438.28|435.98|438.39|436.09|438.28|435.98|15
1736852890000|2025-01-14 11:08:10|438.41|436.11|438.36|436.06|438.41|436.11|438.36|436.06|6
1736891830000|2025-01-14 21:57:10|438.26|435.96|438.27|435.97|438.34|436.04|438.26|435.96|14
1736852900000|2025-01-14 11:08:20|438.3|436|438.28|435.98|438.3|436|438.28|435.98|3
1736891840000|2025-01-14 21:57:20|438.28|435.98|438.29|435.99|438.3|436|438.27|435.97|7
1736852910000|2025-01-14 11:08:30|438.27|435.97|437.97|435.67|438.27|435.97|437.97|435.67|13
1736891850000|2025-01-14 21:57:30|438.28|435.98|438.24|435.94|438.28|435.98|438.21|435.91|14
1736852920000|2025-01-14 11:08:40|437.98|435.68|437.96|435.66|437.98|435.68|437.96|435.66|5
1736891860000|2025-01-14 21:57:40|438.27|435.97|438.27|435.97|438.32|436.02|438.26|435.96|13
1736891870000|2025-01-14 21:57:50|438.28|435.98|438.29|435.99|438.3|436|438.26|435.96|9
1736852930000|2025-01-14 11:08:50|437.97|435.67|437.98|435.68|438.01|435.71|437.96|435.66|13
1736891880000|2025-01-14 21:58:00|438.27|435.97|438.21|435.91|438.27|435.97|438.18|435.88|18
1736852940000|2025-01-14 11:09:00|437.97|435.67|438.12|435.82|438.14|435.84|437.97|435.67|12
1736891890000|2025-01-14 21:58:10|438.22|435.92|438.23|435.93|438.24|435.94|438.21|435.91|16
1736852950000|2025-01-14 11:09:10|438.14|435.84|438.26|435.96|438.29|435.99|438.14|435.84|22
1736891900000|2025-01-14 21:58:20|438.25|435.95|438.24|435.94|438.25|435.95|438.24|435.94|8
1736852960000|2025-01-14 11:09:20|438.31|436.01|438.35|436.05|438.35|436.05|438.26|435.96|11
1736891910000|2025-01-14 21:58:30|438.23|435.93|438.25|435.95|438.26|435.96|438.23|435.93|8
1736852970000|2025-01-14 11:09:30|438.36|436.06|438.38|436.08|438.4|436.1|438.36|436.06|9
1736891920000|2025-01-14 21:58:40|438.26|435.96|438.34|436.04|438.36|436.06|438.26|435.96|15
1736852980000|2025-01-14 11:09:40|438.37|436.07|438.32|436.02|438.38|436.08|438.31|436.01|10
1736891930000|2025-01-14 21:58:50|438.35|436.05|438.38|436.08|438.38|436.08|438.34|436.04|11
1736852990000|2025-01-14 11:09:50|438.31|436.01|438.37|436.07|438.39|436.09|438.3|436|12
1736891940000|2025-01-14 21:59:00|438.37|436.07|438.34|436.04|438.37|436.07|438.33|436.03|6
1736853000000|2025-01-14 11:10:00|438.38|436.08|438.44|436.14|438.44|436.14|438.38|436.08|7
1736891950000|2025-01-14 21:59:10|438.35|436.05|438.38|436.08|438.38|436.08|438.35|436.05|3
1736891990000|2025-01-14 21:59:50|438.49|436.19|438.51|436.21|438.54|436.24|438.49|436.19|11
1736853010000|2025-01-14 11:10:10|438.43|436.13|438.39|436.09|438.43|436.13|438.38|436.08|13
1736892000000|2025-01-14 22:00:00|438.5|436.2|438.59|436.29|438.59|436.29|438.5|436.2|6
1736853020000|2025-01-14 11:10:20|438.36|436.06|438.43|436.13|438.47|436.17|438.36|436.06|13
1736892010000|2025-01-14 22:00:10|438.67|436.37|438.79|436.49|438.85|436.55|438.67|436.37|13
1736853030000|2025-01-14 11:10:30|438.42|436.12|438.4|436.1|438.44|436.14|438.39|436.09|13
1736892020000|2025-01-14 22:00:20|438.84|436.54|438.63|436.33|438.84|436.54|438.62|436.32|20
1736853040000|2025-01-14 11:10:40|438.43|436.13|438.37|436.07|438.44|436.14|438.36|436.06|14
1736892030000|2025-01-14 22:00:30|438.64|436.34|438.61|436.31|438.64|436.34|438.61|436.31|16
1736853050000|2025-01-14 11:10:50|438.34|436.04|438.33|436.03|438.36|436.06|438.33|436.03|8
1736892040000|2025-01-14 22:00:40|438.58|436.28|438.65|436.35|438.65|436.35|438.58|436.28|5
1736853060000|2025-01-14 11:11:00|438.34|436.04|438.33|436.03|438.35|436.05|438.32|436.02|8
1736892050000|2025-01-14 22:00:50|438.64|436.34|438.64|436.34|438.64|436.34|438.64|436.34|1
1736853070000|2025-01-14 11:11:10|438.32|436.02|438.31|436.01|438.33|436.03|438.29|435.99|19
1736892060000|2025-01-14 22:01:00|438.65|436.35|438.84|436.54|438.84|436.54|438.65|436.35|11
1736853080000|2025-01-14 11:11:20|438.27|435.97|438.27|435.97|438.29|435.99|438.27|435.97|8
1736892070000|2025-01-14 22:01:10|438.86|436.56|438.93|436.63|438.93|436.63|438.79|436.49|18
1736853090000|2025-01-14 11:11:30|438.26|435.96|438.43|436.13|438.46|436.16|438.26|435.96|16
1736892080000|2025-01-14 22:01:20|438.92|436.62|438.92|436.62|438.94|436.64|438.92|436.62|9
1736853100000|2025-01-14 11:11:40|438.5|436.2|438.49|436.19|438.5|436.2|438.49|436.19|2
1736892090000|2025-01-14 22:01:30|438.93|436.63|438.65|436.35|438.93|436.63|438.5|436.2|12
1736853110000|2025-01-14 11:11:50|438.47|436.17|438.5|436.2|438.5|436.2|438.47|436.17|5
1736892100000|2025-01-14 22:01:40|438.66|436.36|438.74|436.44|438.75|436.45|438.66|436.36|10
1736853120000|2025-01-14 11:12:00|438.48|436.18|438.4|436.1|438.5|436.2|438.4|436.1|10
1736892110000|2025-01-14 22:01:50|438.73|436.43|438.75|436.45|438.75|436.45|438.72|436.42|6
1736853130000|2025-01-14 11:12:10|438.41|436.11|438.38|436.08|438.41|436.11|438.37|436.07|11
1736892120000|2025-01-14 22:02:00|438.76|436.46|438.87|436.57|438.87|436.57|438.76|436.46|7
1736853140000|2025-01-14 11:12:20|438.4|436.1|438.38|436.08|438.4|436.1|438.38|436.08|6
1736892130000|2025-01-14 22:02:10|438.86|436.56|438.84|436.54|438.87|436.57|438.84|436.54|4
1736853160000|2025-01-14 11:12:40|438.37|436.07|438.35|436.05|438.37|436.07|438.33|436.03|7
1736892140000|2025-01-14 22:02:20|438.85|436.55|438.87|436.57|438.87|436.57|438.85|436.55|2
1736853170000|2025-01-14 11:12:50|438.34|436.04|438.35|436.05|438.35|436.05|438.34|436.04|2
1736892150000|2025-01-14 22:02:30|438.9|436.6|438.89|436.59|438.9|436.6|438.89|436.59|4
1736853180000|2025-01-14 11:13:00|438.34|436.04|438.29|435.99|438.34|436.04|438.29|435.99|14
1736892160000|2025-01-14 22:02:40|438.88|436.58|438.84|436.54|438.88|436.58|438.83|436.53|16
1736853190000|2025-01-14 11:13:10|438.31|436.01|438.2|435.9|438.31|436.01|438.2|435.9|14
1736892170000|2025-01-14 22:02:50|438.86|436.56|438.82|436.52|438.86|436.56|438.73|436.43|19
1736853200000|2025-01-14 11:13:20|438.21|435.91|438.2|435.9|438.23|435.93|438.19|435.89|16
1736892180000|2025-01-14 22:03:00|438.85|436.55|438.85|436.55|438.85|436.55|438.85|436.55|1
1736853210000|2025-01-14 11:13:30|438.19|435.89|438.18|435.88|438.2|435.9|438.17|435.87|10
1736892190000|2025-01-14 22:03:10|438.84|436.54|438.77|436.47|438.86|436.56|438.77|436.47|19
1736853220000|2025-01-14 11:13:40|438.17|435.87|438.16|435.86|438.17|435.87|438.16|435.86|4
1736892200000|2025-01-14 22:03:20|438.78|436.48|438.86|436.56|438.86|436.56|438.76|436.46|11
1736853240000|2025-01-14 11:14:00|438.11|435.81|438.09|435.79|438.11|435.81|438.07|435.77|4
1736892210000|2025-01-14 22:03:30|438.94|436.64|438.88|436.58|438.94|436.64|438.85|436.55|16
1736853250000|2025-01-14 11:14:10|438.08|435.78|438.06|435.76|438.08|435.78|438.06|435.76|7
1736892220000|2025-01-14 22:03:40|438.9|436.6|438.93|436.63|438.94|436.64|438.9|436.6|4
1736853270000|2025-01-14 11:14:30|438.1|435.8|438.09|435.79|438.11|435.81|438.08|435.78|9
1736892230000|2025-01-14 22:03:50|438.94|436.64|438.88|436.58|438.94|436.64|438.88|436.58|10
1736853280000|2025-01-14 11:14:40|438.08|435.78|438.16|435.86|438.18|435.88|438.08|435.78|6
1736892240000|2025-01-14 22:04:00|438.91|436.61|438.89|436.59|438.91|436.61|438.88|436.58|7
1736853290000|2025-01-14 11:14:50|438.17|435.87|438.17|435.87|438.17|435.87|438.16|435.86|3
1736892250000|2025-01-14 22:04:10|438.9|436.6|438.91|436.61|438.91|436.61|438.9|436.6|10
1736853300000|2025-01-14 11:15:00|438.15|435.85|438.24|435.94|438.25|435.95|438.06|435.76|13
1736892260000|2025-01-14 22:04:20|438.93|436.63|439.04|436.74|439.06|436.76|438.93|436.63|11
1736853310000|2025-01-14 11:15:10|438.23|435.93|438.22|435.92|438.36|436.06|438.2|435.9|29
1736892270000|2025-01-14 22:04:30|439.07|436.77|439.02|436.72|439.07|436.77|439.01|436.71|9
1736853320000|2025-01-14 11:15:20|438.21|435.91|438.08|435.78|438.21|435.91|438.08|435.78|14
1736892280000|2025-01-14 22:04:40|439.01|436.71|439.05|436.75|439.05|436.75|439.01|436.71|11
1736853330000|2025-01-14 11:15:30|438.09|435.79|438.08|435.78|438.09|435.79|438.07|435.77|10
1736892290000|2025-01-14 22:04:50|439.08|436.78|439.09|436.79|439.12|436.82|439.08|436.78|11
1736853340000|2025-01-14 11:15:40|438.06|435.76|437.87|435.57|438.06|435.76|437.86|435.56|10
1736892300000|2025-01-14 22:05:00|439.08|436.78|439.01|436.71|439.09|436.79|439.01|436.71|12
1736853350000|2025-01-14 11:15:50|437.86|435.56|437.88|435.58|437.88|435.58|437.86|435.56|9
1736892310000|2025-01-14 22:05:10|438.99|436.69|438.95|436.65|439.01|436.71|438.93|436.63|13
1736853360000|2025-01-14 11:16:00|437.89|435.59|437.87|435.57|437.92|435.62|437.87|435.57|9
1736892320000|2025-01-14 22:05:20|438.96|436.66|438.81|436.51|438.96|436.66|438.8|436.5|15
1736853370000|2025-01-14 11:16:10|437.86|435.56|437.86|435.56|437.86|435.56|437.86|435.56|1
1736892330000|2025-01-14 22:05:30|438.82|436.52|438.77|436.47|438.82|436.52|438.77|436.47|4
1736853390000|2025-01-14 11:16:30|437.81|435.51|437.7|435.4|437.81|435.51|437.68|435.38|5
1736892340000|2025-01-14 22:05:40|438.76|436.46|438.66|436.36|438.78|436.48|438.63|436.33|11
1736853400000|2025-01-14 11:16:40|437.72|435.42|437.67|435.37|437.81|435.51|437.67|435.37|10
1736892350000|2025-01-14 22:05:50|438.67|436.37|438.58|436.28|438.67|436.37|438.55|436.25|9
1736853420000|2025-01-14 11:17:00|437.68|435.38|437.68|435.38|437.68|435.38|437.67|435.37|13
1736892360000|2025-01-14 22:06:00|438.57|436.27|438.54|436.24|438.57|436.27|438.54|436.24|17
1736853430000|2025-01-14 11:17:10|437.67|435.37|437.68|435.38|437.68|435.38|437.67|435.37|16
1736892370000|2025-01-14 22:06:10|438.55|436.25|438.72|436.42|438.72|436.42|438.54|436.24|16
1736853440000|2025-01-14 11:17:20|437.67|435.37|437.76|435.46|437.76|435.46|437.66|435.36|9
1736892380000|2025-01-14 22:06:20|438.73|436.43|438.65|436.35|438.74|436.44|438.64|436.34|18
1736853450000|2025-01-14 11:17:30|437.75|435.45|437.67|435.37|437.78|435.48|437.67|435.37|17
1736892390000|2025-01-14 22:06:30|438.64|436.34|438.57|436.27|438.66|436.36|438.54|436.24|23
1736853460000|2025-01-14 11:17:40|437.66|435.36|437.61|435.31|437.66|435.36|437.61|435.31|3
1736892400000|2025-01-14 22:06:40|438.56|436.26|438.57|436.27|438.61|436.31|438.55|436.25|10
1736853580000|2025-01-14 11:19:40|437.39|435.09|437.28|434.98|437.39|435.09|437.21|434.91|3
1736892410000|2025-01-14 22:06:50|438.59|436.29|438.49|436.19|438.59|436.29|438.49|436.19|16
1736853590000|2025-01-14 11:19:50|437.22|434.92|437.17|434.87|437.23|434.93|437.16|434.86|21
1736892420000|2025-01-14 22:07:00|438.5|436.2|438.45|436.15|438.5|436.2|438.45|436.15|6
1736853600000|2025-01-14 11:20:00|437.19|434.89|437.19|434.89|437.19|434.89|437.19|434.89|1
1736892430000|2025-01-14 22:07:10|438.44|436.14|438.42|436.12|438.45|436.15|438.41|436.11|8
1736853610000|2025-01-14 11:20:10|437.21|434.91|437.3|435|437.3|435|437.21|434.91|2
1736892440000|2025-01-14 22:07:20|438.44|436.14|438.47|436.17|438.48|436.18|438.43|436.13|11
1736853620000|2025-01-14 11:20:20|437.28|434.98|437.05|434.75|437.28|434.98|437.03|434.73|19
1736892450000|2025-01-14 22:07:30|438.46|436.16|438.43|436.13|438.46|436.16|438.43|436.13|6
1736853630000|2025-01-14 11:20:30|437.04|434.74|436.95|434.65|437.04|434.74|436.94|434.64|14
1736892460000|2025-01-14 22:07:40|438.44|436.14|438.43|436.13|438.44|436.14|438.42|436.12|8
1736853640000|2025-01-14 11:20:40|436.93|434.63|436.94|434.64|436.95|434.65|436.92|434.62|7
1736892470000|2025-01-14 22:07:50|438.42|436.12|438.32|436.02|438.43|436.13|438.32|436.02|13
1736853650000|2025-01-14 11:20:50|436.98|434.68|436.97|434.67|436.99|434.69|436.92|434.62|8
1736892480000|2025-01-14 22:08:00|438.31|436.01|438.31|436.01|438.32|436.02|438.31|436.01|9
1736853660000|2025-01-14 11:21:00|436.98|434.68|437.07|434.77|437.12|434.82|436.98|434.68|11
1736892490000|2025-01-14 22:08:10|438.32|436.02|438.31|436.01|438.32|436.02|438.31|436.01|8
1736853670000|2025-01-14 11:21:10|437.04|434.74|437.02|434.72|437.04|434.74|437.01|434.71|3
1736892500000|2025-01-14 22:08:20|438.32|436.02|438.25|435.95|438.32|436.02|438.25|435.95|6
1736853680000|2025-01-14 11:21:20|437.05|434.75|437.03|434.73|437.05|434.75|437.02|434.72|3
1736892510000|2025-01-14 22:08:30|438.26|435.96|438.24|435.94|438.26|435.96|438.22|435.92|7
1736853690000|2025-01-14 11:21:30|437|434.7|437.06|434.76|437.08|434.78|436.97|434.67|13
1736892520000|2025-01-14 22:08:40|438.25|435.95|438.31|436.01|438.31|436.01|438.25|435.95|7
1736853700000|2025-01-14 11:21:40|437.05|434.75|436.97|434.67|437.05|434.75|436.97|434.67|9
1736892530000|2025-01-14 22:08:50|438.34|436.04|438.36|436.06|438.36|436.06|438.34|436.04|6
1736853710000|2025-01-14 11:21:50|436.95|434.65|436.85|434.55|436.95|434.65|436.79|434.49|19
1736892540000|2025-01-14 22:09:00|438.35|436.05|438.41|436.11|438.41|436.11|438.35|436.05|9
1736853720000|2025-01-14 11:22:00|436.88|434.58|436.65|434.35|436.88|434.58|436.64|434.34|25
1736892550000|2025-01-14 22:09:10|438.43|436.13|438.55|436.25|438.55|436.25|438.43|436.13|6
1736853730000|2025-01-14 11:22:10|436.66|434.36|436.55|434.25|436.66|434.36|436.54|434.24|23
1736892560000|2025-01-14 22:09:20|438.56|436.26|438.59|436.29|438.61|436.31|438.56|436.26|12
1736853740000|2025-01-14 11:22:20|436.56|434.26|436.57|434.27|436.57|434.27|436.56|434.26|2
1736892570000|2025-01-14 22:09:30|438.58|436.28|438.6|436.3|438.61|436.31|438.57|436.27|9
1736853750000|2025-01-14 11:22:30|436.55|434.25|436.41|434.11|436.57|434.27|436.41|434.11|20
1736892580000|2025-01-14 22:09:40|438.61|436.31|438.68|436.38|438.69|436.39|438.61|436.31|8
1736853760000|2025-01-14 11:22:40|436.42|434.12|436.15|433.85|436.42|434.12|436.07|433.77|14
1736892590000|2025-01-14 22:09:50|438.71|436.41|438.68|436.38|438.71|436.41|438.68|436.38|5
1736853770000|2025-01-14 11:22:50|436.14|433.84|436.21|433.91|436.23|433.93|436.14|433.84|6
1736892600000|2025-01-14 22:10:00|438.69|436.39|438.68|436.38|438.71|436.41|438.66|436.36|7
1736853780000|2025-01-14 11:23:00|436.2|433.9|436.28|433.98|436.3|434|436.2|433.9|8
1736892610000|2025-01-14 22:10:10|438.69|436.39|438.68|436.38|438.69|436.39|438.67|436.37|9
1736853790000|2025-01-14 11:23:10|436.27|433.97|436.24|433.94|436.27|433.97|436.22|433.92|7
1736892620000|2025-01-14 22:10:20|438.69|436.39|438.72|436.42|438.73|436.43|438.69|436.39|6
1736853800000|2025-01-14 11:23:20|436.23|433.93|436.02|433.72|436.23|433.93|435.99|433.69|17
1736892630000|2025-01-14 22:10:30|438.73|436.43|438.7|436.4|438.73|436.43|438.69|436.39|15
1736853810000|2025-01-14 11:23:30|436.01|433.71|435.99|433.69|436.04|433.74|435.99|433.69|10
1736892640000|2025-01-14 22:10:40|438.72|436.42|438.71|436.41|438.73|436.43|438.71|436.41|12
1736853820000|2025-01-14 11:23:40|436|433.7|436.08|433.78|436.09|433.79|436|433.7|11
1736892650000|2025-01-14 22:10:50|438.72|436.42|438.67|436.37|438.72|436.42|438.67|436.37|6
1736853830000|2025-01-14 11:23:50|436.13|433.83|436.13|433.83|436.13|433.83|436.12|433.82|3
1736892660000|2025-01-14 22:11:00|438.69|436.39|438.7|436.4|438.7|436.4|438.68|436.38|5
1736853840000|2025-01-14 11:24:00|436.12|433.82|436.2|433.9|436.25|433.95|436.12|433.82|5
1736892670000|2025-01-14 22:11:10|438.74|436.44|438.84|436.54|438.84|436.54|438.74|436.44|20
1736853850000|2025-01-14 11:24:10|436.24|433.94|436.28|433.98|436.28|433.98|436.21|433.91|13
1736892680000|2025-01-14 22:11:20|438.91|436.61|438.95|436.65|438.98|436.68|438.91|436.61|15
1736853860000|2025-01-14 11:24:20|436.29|433.99|436.29|433.99|436.3|434|436.29|433.99|7
1736892690000|2025-01-14 22:11:30|438.96|436.66|438.78|436.48|438.96|436.66|438.78|436.48|14
1736853870000|2025-01-14 11:24:30|436.46|434.16|436.5|434.2|436.5|434.2|436.46|434.16|4
1736892700000|2025-01-14 22:11:40|438.75|436.45|438.75|436.45|438.76|436.46|438.75|436.45|13
1736853880000|2025-01-14 11:24:40|436.51|434.21|436.6|434.3|436.6|434.3|436.51|434.21|5
1736892710000|2025-01-14 22:11:50|438.76|436.46|438.67|436.37|438.76|436.46|438.67|436.37|13
1736853890000|2025-01-14 11:24:50|436.57|434.27|436.55|434.25|436.57|434.27|436.53|434.23|10
1736892720000|2025-01-14 22:12:00|438.68|436.38|438.69|436.39|438.72|436.42|438.66|436.36|16
1736853900000|2025-01-14 11:25:00|436.54|434.24|436.45|434.15|436.54|434.24|436.44|434.14|10
1736892730000|2025-01-14 22:12:10|438.68|436.38|438.7|436.4|438.71|436.41|438.68|436.38|9
1736853910000|2025-01-14 11:25:10|436.44|434.14|436.42|434.12|436.52|434.22|436.41|434.11|17
1736892740000|2025-01-14 22:12:20|438.69|436.39|438.7|436.4|438.72|436.42|438.67|436.37|15
1736853920000|2025-01-14 11:25:20|436.39|434.09|436.52|434.22|436.56|434.26|436.39|434.09|14
1736892750000|2025-01-14 22:12:30|438.71|436.41|438.64|436.34|438.71|436.41|438.63|436.33|10
1736853930000|2025-01-14 11:25:30|436.49|434.19|436.44|434.14|436.52|434.22|436.43|434.13|13
1736892760000|2025-01-14 22:12:40|438.63|436.33|438.67|436.37|438.7|436.4|438.61|436.31|18
1736853940000|2025-01-14 11:25:40|436.43|434.13|436.48|434.18|436.48|434.18|436.42|434.12|13
1736892770000|2025-01-14 22:12:50|438.68|436.38|438.7|436.4|438.7|436.4|438.66|436.36|11
1736853950000|2025-01-14 11:25:50|436.47|434.17|436.46|434.16|436.47|434.17|436.41|434.11|16
1736892780000|2025-01-14 22:13:00|438.69|436.39|438.68|436.38|438.69|436.39|438.68|436.38|6
1736853960000|2025-01-14 11:26:00|436.47|434.17|436.76|434.46|436.76|434.46|436.47|434.17|14
1736892790000|2025-01-14 22:13:10|438.69|436.39|438.72|436.42|438.72|436.42|438.67|436.37|5
1736853970000|2025-01-14 11:26:10|436.78|434.48|436.91|434.61|436.91|434.61|436.78|434.48|9
1736892800000|2025-01-14 22:13:20|438.74|436.44|438.71|436.41|438.75|436.45|438.71|436.41|10
1736853980000|2025-01-14 11:26:20|436.87|434.57|436.92|434.62|436.95|434.65|436.87|434.57|8
1736892810000|2025-01-14 22:13:30|438.69|436.39|438.69|436.39|438.7|436.4|438.68|436.38|6
1736853990000|2025-01-14 11:26:30|436.97|434.67|436.98|434.68|437.01|434.71|436.92|434.62|5
1736892820000|2025-01-14 22:13:40|438.7|436.4|438.69|436.39|438.7|436.4|438.68|436.38|7
1736854000000|2025-01-14 11:26:40|436.96|434.66|437.16|434.86|437.16|434.86|436.92|434.62|11
1736892840000|2025-01-14 22:14:00|438.7|436.4|438.65|436.35|438.7|436.4|438.62|436.32|16
1736854080000|2025-01-14 11:28:00|437.18|434.88|437.23|434.93|437.23|434.93|437.18|434.88|3
1736892850000|2025-01-14 22:14:10|438.66|436.36|438.71|436.41|438.71|436.41|438.66|436.36|6
1736854090000|2025-01-14 11:28:10|437.24|434.94|437.25|434.95|437.25|434.95|437.24|434.94|2
1736892860000|2025-01-14 22:14:20|438.72|436.42|438.8|436.5|438.81|436.51|438.72|436.42|10
1736854100000|2025-01-14 11:28:20|437.23|434.93|437.19|434.89|437.23|434.93|437.19|434.89|3
1736892870000|2025-01-14 22:14:30|438.81|436.51|438.82|436.52|438.82|436.52|438.8|436.5|8
1736854130000|2025-01-14 11:28:50|437.23|434.93|437.19|434.89|437.24|434.94|437.19|434.89|5
1736892880000|2025-01-14 22:14:40|438.81|436.51|438.82|436.52|438.82|436.52|438.81|436.51|2
1736854150000|2025-01-14 11:29:10|437.21|434.91|437.23|434.93|437.23|434.93|437.21|434.91|3
1736892890000|2025-01-14 22:14:50|438.81|436.51|438.82|436.52|438.83|436.53|438.8|436.5|13
1736854160000|2025-01-14 11:29:20|437.21|434.91|437.19|434.89|437.21|434.91|437.19|434.89|3
1736892900000|2025-01-14 22:15:00|438.81|436.51|438.68|436.38|438.96|436.66|438.68|436.38|15
1736854190000|2025-01-14 11:29:50|437.21|434.91|437.23|434.93|437.24|434.94|437.21|434.91|6
1736892910000|2025-01-14 22:15:10|438.69|436.39|438.62|436.32|438.69|436.39|438.62|436.32|10
1736854200000|2025-01-14 11:30:00|437.24|434.94|437.33|435.03|437.33|435.03|437.24|434.94|11
1736892920000|2025-01-14 22:15:20|438.63|436.33|438.55|436.25|438.63|436.33|438.55|436.25|7
1736854210000|2025-01-14 11:30:10|437.34|435.04|437.24|434.94|437.38|435.08|437.23|434.93|15
1736892930000|2025-01-14 22:15:30|438.56|436.26|438.55|436.25|438.57|436.27|438.55|436.25|6
1736854220000|2025-01-14 11:30:20|437.25|434.95|437.3|435|437.33|435.03|437.25|434.95|7
1736892940000|2025-01-14 22:15:40|438.56|436.26|438.56|436.26|438.57|436.27|438.55|436.25|6
1736854230000|2025-01-14 11:30:30|437.33|435.03|437.41|435.11|437.43|435.13|437.33|435.03|5
1736892950000|2025-01-14 22:15:50|438.57|436.27|438.5|436.2|438.57|436.27|438.49|436.19|7
1736854240000|2025-01-14 11:30:40|437.43|435.13|437.46|435.16|437.47|435.17|437.43|435.13|3
1736892960000|2025-01-14 22:16:00|438.49|436.19|438.42|436.12|438.49|436.19|438.42|436.12|9
1736854250000|2025-01-14 11:30:50|437.5|435.2|437.44|435.14|437.58|435.28|437.43|435.13|14
1736892970000|2025-01-14 22:16:10|438.44|436.14|438.44|436.14|438.45|436.15|438.43|436.13|13
1736854260000|2025-01-14 11:31:00|437.45|435.15|437.43|435.13|437.48|435.18|437.36|435.06|13
1736892980000|2025-01-14 22:16:20|438.43|436.13|438.53|436.23|438.53|436.23|438.43|436.13|13
1736854270000|2025-01-14 11:31:10|437.4|435.1|437.42|435.12|437.46|435.16|437.38|435.08|12
1736892990000|2025-01-14 22:16:30|438.52|436.22|438.82|436.52|438.83|436.53|438.52|436.22|17
1736854280000|2025-01-14 11:31:20|437.46|435.16|437.43|435.13|437.46|435.16|437.43|435.13|3
1736893000000|2025-01-14 22:16:40|438.83|436.53|438.81|436.51|438.83|436.53|438.8|436.5|14
1736854290000|2025-01-14 11:31:30|437.51|435.21|437.5|435.2|437.52|435.22|437.42|435.12|10
1736893010000|2025-01-14 22:16:50|438.8|436.5|438.75|436.45|438.8|436.5|438.75|436.45|7
1736854300000|2025-01-14 11:31:40|437.49|435.19|437.57|435.27|437.63|435.33|437.49|435.19|18
1736893020000|2025-01-14 22:17:00|438.74|436.44|438.78|436.48|438.78|436.48|438.73|436.43|12
1736854310000|2025-01-14 11:31:50|437.55|435.25|437.68|435.38|437.68|435.38|437.55|435.25|10
1736893030000|2025-01-14 22:17:10|438.77|436.47|438.67|436.37|438.77|436.47|438.67|436.37|13
1736854320000|2025-01-14 11:32:00|437.66|435.36|437.61|435.31|437.66|435.36|437.6|435.3|6
1736893040000|2025-01-14 22:17:20|438.68|436.38|438.67|436.37|438.68|436.38|438.66|436.36|12
1736854330000|2025-01-14 11:32:10|437.6|435.3|437.54|435.24|437.6|435.3|437.47|435.17|25
1736893050000|2025-01-14 22:17:30|438.66|436.36|438.67|436.37|438.69|436.39|438.66|436.36|11
1736854340000|2025-01-14 11:32:20|437.51|435.21|437.62|435.32|437.62|435.32|437.51|435.21|9
1736893060000|2025-01-14 22:17:40|438.68|436.38|438.67|436.37|438.68|436.38|438.67|436.37|4
1736854350000|2025-01-14 11:32:30|437.61|435.31|437.82|435.52|437.82|435.52|437.61|435.31|15
1736893070000|2025-01-14 22:17:50|438.68|436.38|438.62|436.32|438.73|436.43|438.62|436.32|11
1736854360000|2025-01-14 11:32:40|437.81|435.51|437.97|435.67|438.02|435.72|437.79|435.49|21
1736893080000|2025-01-14 22:18:00|438.63|436.33|438.61|436.31|438.65|436.35|438.6|436.3|13
1736854370000|2025-01-14 11:32:50|437.99|435.69|437.97|435.67|438.03|435.73|437.93|435.63|21
1736893090000|2025-01-14 22:18:10|438.6|436.3|438.57|436.27|438.6|436.3|438.52|436.22|14
1736854380000|2025-01-14 11:33:00|437.96|435.66|437.77|435.47|437.96|435.66|437.77|435.47|17
1736893100000|2025-01-14 22:18:20|438.58|436.28|438.64|436.34|438.64|436.34|438.55|436.25|8
1736854390000|2025-01-14 11:33:10|437.78|435.48|437.89|435.59|437.89|435.59|437.77|435.47|29
1736893110000|2025-01-14 22:18:30|438.65|436.35|438.86|436.56|438.87|436.57|438.65|436.35|13
1736854400000|2025-01-14 11:33:20|437.88|435.58|437.87|435.57|437.89|435.59|437.82|435.52|19
1736893120000|2025-01-14 22:18:40|438.83|436.53|438.81|436.51|438.83|436.53|438.79|436.49|15
1736854410000|2025-01-14 11:33:30|437.85|435.55|437.73|435.43|437.87|435.57|437.69|435.39|22
1736893130000|2025-01-14 22:18:50|438.82|436.52|438.85|436.55|438.87|436.57|438.81|436.51|19
1736854420000|2025-01-14 11:33:40|437.72|435.42|437.8|435.5|437.82|435.52|437.72|435.42|17
1736893140000|2025-01-14 22:19:00|438.84|436.54|438.9|436.6|438.92|436.62|438.84|436.54|15
1736854430000|2025-01-14 11:33:50|437.81|435.51|437.81|435.51|437.82|435.52|437.79|435.49|10
1736893150000|2025-01-14 22:19:10|438.91|436.61|438.91|436.61|438.92|436.62|438.89|436.59|12
1736854440000|2025-01-14 11:34:00|437.82|435.52|437.83|435.53|437.87|435.57|437.79|435.49|22
1736893160000|2025-01-14 22:19:20|438.9|436.6|438.78|436.48|438.91|436.61|438.78|436.48|14
1736854450000|2025-01-14 11:34:10|437.84|435.54|437.85|435.55|437.87|435.57|437.83|435.53|18
1736893170000|2025-01-14 22:19:30|438.79|436.49|438.78|436.48|438.8|436.5|438.78|436.48|4
1736854460000|2025-01-14 11:34:20|437.87|435.57|437.87|435.57|437.88|435.58|437.86|435.56|6
1736893180000|2025-01-14 22:19:40|438.73|436.43|438.77|436.47|438.77|436.47|438.73|436.43|2
1736854470000|2025-01-14 11:34:30|437.86|435.56|437.92|435.62|437.92|435.62|437.86|435.56|15
1736893190000|2025-01-14 22:19:50|438.76|436.46|438.74|436.44|438.77|436.47|438.72|436.42|7
1736854480000|2025-01-14 11:34:40|437.91|435.61|437.71|435.41|437.91|435.61|437.7|435.4|13
1736893200000|2025-01-14 22:20:00|438.75|436.45|438.93|436.63|438.93|436.63|438.74|436.44|15
1736854490000|2025-01-14 11:34:50|437.72|435.42|437.79|435.49|437.81|435.51|437.72|435.42|15
1736893210000|2025-01-14 22:20:10|438.92|436.62|438.92|436.62|438.92|436.62|438.92|436.62|1
1736854500000|2025-01-14 11:35:00|437.8|435.5|437.81|435.51|437.81|435.51|437.76|435.46|14
1736893230000|2025-01-14 22:20:30|438.96|436.66|439.09|436.79|439.09|436.79|438.96|436.66|11
1736854510000|2025-01-14 11:35:10|437.8|435.5|437.75|435.45|437.83|435.53|437.73|435.43|14
1736893240000|2025-01-14 22:20:40|439.1|436.8|439.18|436.88|439.19|436.89|439.1|436.8|12
1736854520000|2025-01-14 11:35:20|437.76|435.46|437.75|435.45|437.76|435.46|437.7|435.4|13
1736893250000|2025-01-14 22:20:50|439.17|436.87|439.14|436.84|439.17|436.87|439.14|436.84|2
1736854530000|2025-01-14 11:35:30|437.76|435.46|437.8|435.5|437.84|435.54|437.76|435.46|19
1736893260000|2025-01-14 22:21:00|439.08|436.78|439.02|436.72|439.08|436.78|439.01|436.71|5
1736854540000|2025-01-14 11:35:40|437.81|435.51|437.78|435.48|437.81|435.51|437.75|435.45|14
1736893270000|2025-01-14 22:21:10|439.01|436.71|439.01|436.71|439.03|436.73|438.99|436.69|14
1736854550000|2025-01-14 11:35:50|437.77|435.47|437.78|435.48|437.8|435.5|437.77|435.47|22
1736893280000|2025-01-14 22:21:20|439.02|436.72|439.03|436.73|439.04|436.74|439.02|436.72|3
1736854560000|2025-01-14 11:36:00|437.77|435.47|437.78|435.48|437.78|435.48|437.74|435.44|12
1736893290000|2025-01-14 22:21:30|439.01|436.71|439.01|436.71|439.02|436.72|439.01|436.71|3
1736854570000|2025-01-14 11:36:10|437.8|435.5|437.76|435.46|437.81|435.51|437.72|435.42|17
1736893300000|2025-01-14 22:21:40|439|436.7|438.91|436.61|439|436.7|438.91|436.61|14
1736854580000|2025-01-14 11:36:20|437.75|435.45|437.59|435.29|437.78|435.48|437.59|435.29|16
1736893310000|2025-01-14 22:21:50|438.92|436.62|438.92|436.62|438.92|436.62|438.91|436.61|3
1736854590000|2025-01-14 11:36:30|437.58|435.28|437.56|435.26|437.62|435.32|437.55|435.25|13
1736893320000|2025-01-14 22:22:00|438.91|436.61|439.03|436.73|439.05|436.75|438.88|436.58|14
1736854600000|2025-01-14 11:36:40|437.57|435.27|437.51|435.21|437.57|435.27|437.47|435.17|19
1736893340000|2025-01-14 22:22:20|439.05|436.75|439.13|436.83|439.13|436.83|439.05|436.75|5
1736854610000|2025-01-14 11:36:50|437.5|435.2|437.54|435.24|437.55|435.25|437.46|435.16|20
1736893350000|2025-01-14 22:22:30|439.18|436.88|439.16|436.86|439.18|436.88|439.16|436.86|5
1736854620000|2025-01-14 11:37:00|437.53|435.23|437.39|435.09|437.54|435.24|437.36|435.06|18
1736893360000|2025-01-14 22:22:40|439.17|436.87|439.04|436.74|439.17|436.87|439.04|436.74|14
1736893370000|2025-01-14 22:22:50|439.05|436.75|439.02|436.72|439.05|436.75|439.01|436.71|6
1736854630000|2025-01-14 11:37:10|437.4|435.1|437.51|435.21|437.53|435.23|437.39|435.09|19
1736893380000|2025-01-14 22:23:00|439.01|436.71|438.97|436.67|439.02|436.72|438.96|436.66|6
1736854640000|2025-01-14 11:37:20|437.5|435.2|437.52|435.22|437.53|435.23|437.5|435.2|12
1736893390000|2025-01-14 22:23:10|438.98|436.68|439.01|436.71|439.01|436.71|438.98|436.68|3
1736854650000|2025-01-14 11:37:30|437.5|435.2|437.58|435.28|437.58|435.28|437.5|435.2|6
1736893400000|2025-01-14 22:23:20|439.03|436.73|439.04|436.74|439.04|436.74|439.03|436.73|2
1736854660000|2025-01-14 11:37:40|437.56|435.26|437.56|435.26|437.57|435.27|437.51|435.21|7
1736893410000|2025-01-14 22:23:30|439.06|436.76|439.19|436.89|439.19|436.89|439.06|436.76|12
1736854670000|2025-01-14 11:37:50|437.58|435.28|437.57|435.27|437.6|435.3|437.54|435.24|13
1736893420000|2025-01-14 22:23:40|439.18|436.88|439.18|436.88|439.18|436.88|439.18|436.88|1
1736854680000|2025-01-14 11:38:00|437.58|435.28|437.57|435.27|437.58|435.28|437.54|435.24|13
1736893440000|2025-01-14 22:24:00|439.21|436.91|439.23|436.93|439.23|436.93|439.21|436.91|2
1736854690000|2025-01-14 11:38:10|437.58|435.28|437.58|435.28|437.58|435.28|437.53|435.23|10
1736893450000|2025-01-14 22:24:10|439.24|436.94|439.3|437|439.3|437|439.23|436.93|5
1736854700000|2025-01-14 11:38:20|437.56|435.26|437.55|435.25|437.58|435.28|437.54|435.24|10
1736893460000|2025-01-14 22:24:20|439.33|437.03|439.32|437.02|439.33|437.03|439.31|437.01|5
1736854710000|2025-01-14 11:38:30|437.54|435.24|437.47|435.17|437.54|435.24|437.46|435.16|15
1736893470000|2025-01-14 22:24:30|439.33|437.03|439.34|437.04|439.34|437.04|439.33|437.03|2
1736854720000|2025-01-14 11:38:40|437.46|435.16|437.63|435.33|437.63|435.33|437.45|435.15|14
1736893480000|2025-01-14 22:24:40|439.35|437.05|439.37|437.07|439.37|437.07|439.35|437.05|2
1736854730000|2025-01-14 11:38:50|437.62|435.32|437.57|435.27|437.62|435.32|437.56|435.26|15
1736893490000|2025-01-14 22:24:50|439.38|437.08|439.38|437.08|439.38|437.08|439.38|437.08|1
1736854740000|2025-01-14 11:39:00|437.56|435.26|437.6|435.3|437.6|435.3|437.56|435.26|14
1736893500000|2025-01-14 22:25:00|439.41|437.11|439.5|437.2|439.5|437.2|439.41|437.11|7
1736854750000|2025-01-14 11:39:10|437.59|435.29|437.46|435.16|437.61|435.31|437.45|435.15|23
1736893510000|2025-01-14 22:25:10|439.52|437.22|439.58|437.28|439.58|437.28|439.52|437.22|4
1736854760000|2025-01-14 11:39:20|437.44|435.14|437.23|434.93|437.44|435.14|437.23|434.93|24
1736893520000|2025-01-14 22:25:20|439.59|437.29|439.72|437.42|439.72|437.42|439.59|437.29|11
1736854770000|2025-01-14 11:39:30|437.22|434.92|437.24|434.94|437.25|434.95|437.2|434.9|15
1736893530000|2025-01-14 22:25:30|439.71|437.41|439.81|437.51|439.82|437.52|439.71|437.41|7
1736854780000|2025-01-14 11:39:40|437.23|434.93|437.2|434.9|437.24|434.94|437.2|434.9|19
1736893540000|2025-01-14 22:25:40|439.82|437.52|439.79|437.49|439.82|437.52|439.79|437.49|6
1736854790000|2025-01-14 11:39:50|437.19|434.89|437.17|434.87|437.19|434.89|437.17|434.87|3
1736893550000|2025-01-14 22:25:50|439.8|437.5|439.8|437.5|439.8|437.5|439.79|437.49|7
1736854800000|2025-01-14 11:40:00|437.16|434.86|437.16|434.86|437.16|434.86|437.16|434.86|1
1736893560000|2025-01-14 22:26:00|439.79|437.49|439.79|437.49|439.8|437.5|439.79|437.49|5
1736855040000|2025-01-14 11:44:00|437.18|434.88|437.25|434.95|437.31|435.01|437.18|434.88|10
1736893570000|2025-01-14 22:26:10|439.75|437.45|439.78|437.48|439.78|437.48|439.75|437.45|2
1736855050000|2025-01-14 11:44:10|437.28|434.98|437.69|435.39|437.69|435.39|437.28|434.98|22
1736893580000|2025-01-14 22:26:20|439.76|437.46|439.7|437.4|439.76|437.46|439.7|437.4|8
1736855060000|2025-01-14 11:44:20|437.72|435.42|437.87|435.57|437.87|435.57|437.72|435.42|8
1736893600000|2025-01-14 22:26:40|439.74|437.44|439.78|437.48|439.78|437.48|439.74|437.44|5
1736855070000|2025-01-14 11:44:30|437.9|435.6|437.9|435.6|437.91|435.61|437.78|435.48|10
1736893610000|2025-01-14 22:26:50|439.77|437.47|439.8|437.5|439.8|437.5|439.77|437.47|3
1736855080000|2025-01-14 11:44:40|437.91|435.61|437.96|435.66|437.98|435.68|437.88|435.58|12
1736893620000|2025-01-14 22:27:00|439.81|437.51|439.81|437.51|439.81|437.51|439.81|437.51|1
1736855090000|2025-01-14 11:44:50|437.98|435.68|438.08|435.78|438.13|435.83|437.98|435.68|16
1736893640000|2025-01-14 22:27:20|439.85|437.55|439.85|437.55|439.85|437.55|439.85|437.55|1
1736893650000|2025-01-14 22:27:30|439.86|437.56|439.91|437.61|439.91|437.61|439.86|437.56|4
1736855100000|2025-01-14 11:45:00|438.06|435.76|437.98|435.68|438.08|435.78|437.95|435.65|22
1736893660000|2025-01-14 22:27:40|439.93|437.63|439.93|437.63|439.93|437.63|439.93|437.63|1
1736855110000|2025-01-14 11:45:10|437.99|435.69|437.9|435.6|438.03|435.73|437.9|435.6|22
1736893670000|2025-01-14 22:27:50|439.94|437.64|439.95|437.65|439.95|437.65|439.94|437.64|2
1736855120000|2025-01-14 11:45:20|437.93|435.63|437.82|435.52|437.93|435.63|437.81|435.51|17
1736893680000|2025-01-14 22:28:00|439.96|437.66|439.96|437.66|439.96|437.66|439.96|437.66|1
1736855130000|2025-01-14 11:45:30|437.83|435.53|437.8|435.5|437.83|435.53|437.7|435.4|20
1736893700000|2025-01-14 22:28:20|439.97|437.67|439.98|437.68|439.98|437.68|439.97|437.67|2
1736893740000|2025-01-14 22:29:00|439.97|437.67|439.97|437.67|439.97|437.67|439.97|437.67|1
1736855140000|2025-01-14 11:45:40|437.81|435.51|437.97|435.67|437.97|435.67|437.79|435.49|19
1736893760000|2025-01-14 22:29:20|439.98|437.68|439.98|437.68|439.98|437.68|439.98|437.68|1
1736855150000|2025-01-14 11:45:50|437.98|435.68|437.81|435.51|437.98|435.68|437.81|435.51|11
1736893780000|2025-01-14 22:29:40|439.99|437.69|439.99|437.69|439.99|437.69|439.99|437.69|1
1736893800000|2025-01-14 22:30:00|439.97|437.67|440.02|437.72|440.03|437.73|439.97|437.67|3
1736855160000|2025-01-14 11:46:00|437.77|435.47|437.69|435.39|437.78|435.48|437.67|435.37|23
1736893810000|2025-01-14 22:30:10|440.03|437.73|440.08|437.78|440.08|437.78|440.03|437.73|6
1736855170000|2025-01-14 11:46:10|437.71|435.41|437.65|435.35|437.78|435.48|437.6|435.3|24
1736893820000|2025-01-14 22:30:20|440.09|437.79|440.08|437.78|440.14|437.84|440.08|437.78|7
1736893830000|2025-01-14 22:30:30|440.07|437.77|440.01|437.71|440.07|437.77|440.01|437.71|5
1736855180000|2025-01-14 11:46:20|437.68|435.38|437.62|435.32|437.71|435.41|437.62|435.32|21
1736893840000|2025-01-14 22:30:40|440|437.7|439.97|437.67|440|437.7|439.96|437.66|6
1736893850000|2025-01-14 22:30:50|440.03|437.73|439.97|437.67|440.03|437.73|439.97|437.67|7
1736855190000|2025-01-14 11:46:30|437.59|435.29|437.71|435.41|437.71|435.41|437.59|435.29|12
1736893860000|2025-01-14 22:31:00|439.98|437.68|439.95|437.65|439.98|437.68|439.95|437.65|4
1736855200000|2025-01-14 11:46:40|437.7|435.4|437.8|435.5|437.84|435.54|437.65|435.35|19
1736893870000|2025-01-14 22:31:10|439.91|437.61|439.88|437.58|439.93|437.63|439.88|437.58|9
1736893880000|2025-01-14 22:31:20|439.87|437.57|439.82|437.52|439.87|437.57|439.82|437.52|6
1736855210000|2025-01-14 11:46:50|437.79|435.49|437.77|435.47|437.8|435.5|437.73|435.43|14
1736893890000|2025-01-14 22:31:30|439.83|437.53|439.86|437.56|439.93|437.63|439.83|437.53|13
1736855220000|2025-01-14 11:47:00|437.75|435.45|437.71|435.41|437.8|435.5|437.7|435.4|24
1736893900000|2025-01-14 22:31:40|439.85|437.55|439.88|437.58|439.89|437.59|439.85|437.55|3
1736893910000|2025-01-14 22:31:50|439.89|437.59|439.86|437.56|439.89|437.59|439.86|437.56|4
1736855230000|2025-01-14 11:47:10|437.72|435.42|437.58|435.28|437.72|435.42|437.58|435.28|10
1736893920000|2025-01-14 22:32:00|439.91|437.61|439.94|437.64|439.94|437.64|439.91|437.61|4
1736893950000|2025-01-14 22:32:30|439.95|437.65|439.95|437.65|439.95|437.65|439.95|437.65|1
1736855240000|2025-01-14 11:47:20|437.57|435.27|437.48|435.18|437.57|435.27|437.48|435.18|4
1736893960000|2025-01-14 22:32:40|439.94|437.64|440|437.7|440.02|437.72|439.94|437.64|7
1736893970000|2025-01-14 22:32:50|439.99|437.69|439.91|437.61|439.99|437.69|439.91|437.61|7
1736855250000|2025-01-14 11:47:30|437.51|435.21|437.51|435.21|437.51|435.21|437.49|435.19|3
1736893980000|2025-01-14 22:33:00|439.89|437.59|439.84|437.54|439.89|437.59|439.84|437.54|6
1736893990000|2025-01-14 22:33:10|439.83|437.53|439.79|437.49|439.83|437.53|439.79|437.49|5
1736855260000|2025-01-14 11:47:40|437.52|435.22|437.66|435.36|437.66|435.36|437.52|435.22|12
1736894000000|2025-01-14 22:33:20|439.78|437.48|439.78|437.48|439.78|437.48|439.78|437.48|1
1736855270000|2025-01-14 11:47:50|437.65|435.35|437.65|435.35|437.72|435.42|437.65|435.35|15
1736894020000|2025-01-14 22:33:40|439.59|437.29|439.49|437.19|439.59|437.29|439.49|437.19|11
1736894030000|2025-01-14 22:33:50|439.48|437.18|439.5|437.2|439.55|437.25|439.48|437.18|9
1736855280000|2025-01-14 11:48:00|437.66|435.36|437.7|435.4|437.7|435.4|437.66|435.36|7
1736894040000|2025-01-14 22:34:00|439.49|437.19|439.56|437.26|439.56|437.26|439.48|437.18|3
1736855290000|2025-01-14 11:48:10|437.68|435.38|437.67|435.37|437.7|435.4|437.67|435.37|8
1736894050000|2025-01-14 22:34:10|439.59|437.29|439.6|437.3|439.62|437.32|439.52|437.22|12
1736855300000|2025-01-14 11:48:20|437.66|435.36|437.7|435.4|437.77|435.47|437.62|435.32|24
1736894060000|2025-01-14 22:34:20|439.59|437.29|439.62|437.32|439.62|437.32|439.58|437.28|4
1736855310000|2025-01-14 11:48:30|437.73|435.43|437.83|435.53|437.84|435.54|437.71|435.41|14
1736894070000|2025-01-14 22:34:30|439.61|437.31|439.61|437.31|439.61|437.31|439.61|437.31|1
1736855320000|2025-01-14 11:48:40|437.81|435.51|437.79|435.49|437.82|435.52|437.76|435.46|10
1736894080000|2025-01-14 22:34:40|439.6|437.3|439.59|437.29|439.6|437.3|439.59|437.29|2
1736855330000|2025-01-14 11:48:50|437.76|435.46|437.76|435.46|437.8|435.5|437.69|435.39|15
1736894090000|2025-01-14 22:34:50|439.6|437.3|439.59|437.29|439.63|437.33|439.59|437.29|8
1736855340000|2025-01-14 11:49:00|437.77|435.47|437.57|435.27|437.78|435.48|437.57|435.27|20
1736894100000|2025-01-14 22:35:00|439.6|437.3|439.5|437.2|439.63|437.33|439.5|437.2|10
1736855350000|2025-01-14 11:49:10|437.5|435.2|437.57|435.27|437.6|435.3|437.5|435.2|11
1736894110000|2025-01-14 22:35:10|439.54|437.24|439.53|437.23|439.54|437.24|439.53|437.23|2
1736855360000|2025-01-14 11:49:20|437.52|435.22|437.46|435.16|437.57|435.27|437.45|435.15|20
1736894120000|2025-01-14 22:35:20|439.52|437.22|439.56|437.26|439.56|437.26|439.52|437.22|2
1736855370000|2025-01-14 11:49:30|437.47|435.17|437.63|435.33|437.63|435.33|437.47|435.17|11
1736894130000|2025-01-14 22:35:30|439.58|437.28|439.58|437.28|439.58|437.28|439.54|437.24|6
1736855380000|2025-01-14 11:49:40|437.6|435.3|437.62|435.32|437.62|435.32|437.58|435.28|12
1736894140000|2025-01-14 22:35:40|439.57|437.27|439.64|437.34|439.66|437.36|439.54|437.24|14
1736855390000|2025-01-14 11:49:50|437.59|435.29|437.59|435.29|437.66|435.36|437.56|435.26|18
1736894150000|2025-01-14 22:35:50|439.63|437.33|439.71|437.41|439.73|437.43|439.62|437.32|10
1736894160000|2025-01-14 22:36:00|439.7|437.4|439.69|437.39|439.73|437.43|439.66|437.36|16
1736855400000|2025-01-14 11:50:00|437.57|435.27|437.54|435.24|437.57|435.27|437.53|435.23|9
1736894170000|2025-01-14 22:36:10|439.68|437.38|439.67|437.37|439.68|437.38|439.67|437.37|2
1736855410000|2025-01-14 11:50:10|437.53|435.23|437.6|435.3|437.6|435.3|437.48|435.18|16
1736894190000|2025-01-14 22:36:30|439.68|437.38|439.67|437.37|439.68|437.38|439.67|437.37|2
1736855420000|2025-01-14 11:50:20|437.58|435.28|437.73|435.43|437.73|435.43|437.58|435.28|20
1736894200000|2025-01-14 22:36:40|439.68|437.38|439.72|437.42|439.72|437.42|439.68|437.38|2
1736855430000|2025-01-14 11:50:30|437.93|435.63|437.91|435.61|437.93|435.63|437.91|435.61|2
1736894210000|2025-01-14 22:36:50|439.71|437.41|439.72|437.42|439.72|437.42|439.7|437.4|4
1736894220000|2025-01-14 22:37:00|439.71|437.41|439.73|437.43|439.73|437.43|439.64|437.34|12
1736855440000|2025-01-14 11:50:40|437.93|435.63|437.98|435.68|438.04|435.74|437.93|435.63|10
1736894230000|2025-01-14 22:37:10|439.74|437.44|439.82|437.52|439.83|437.53|439.74|437.44|9
1736855450000|2025-01-14 11:50:50|437.95|435.65|437.98|435.68|437.98|435.68|437.95|435.65|2
1736894240000|2025-01-14 22:37:20|439.8|437.5|439.71|437.41|439.8|437.5|439.7|437.4|11
1736855460000|2025-01-14 11:51:00|437.96|435.66|437.82|435.52|437.99|435.69|437.74|435.44|24
1736894250000|2025-01-14 22:37:30|439.7|437.4|439.69|437.39|439.7|437.4|439.69|437.39|2
1736855470000|2025-01-14 11:51:10|437.86|435.56|437.98|435.68|438|435.7|437.83|435.53|10
1736894260000|2025-01-14 22:37:40|439.68|437.38|439.68|437.38|439.68|437.38|439.68|437.38|1
1736855480000|2025-01-14 11:51:20|438|435.7|438|435.7|438|435.7|437.97|435.67|10
1736894280000|2025-01-14 22:38:00|439.72|437.42|439.7|437.4|439.72|437.42|439.7|437.4|5
1736855490000|2025-01-14 11:51:30|438.01|435.71|438|435.7|438.01|435.71|438|435.7|2
1736894290000|2025-01-14 22:38:10|439.71|437.41|439.65|437.35|439.75|437.45|439.65|437.35|10
1736855500000|2025-01-14 11:51:40|437.98|435.68|437.89|435.59|437.98|435.68|437.79|435.49|13
1736894300000|2025-01-14 22:38:20|439.64|437.34|439.55|437.25|439.64|437.34|439.55|437.25|6
1736855510000|2025-01-14 11:51:50|437.82|435.52|437.97|435.67|437.97|435.67|437.79|435.49|15
1736894310000|2025-01-14 22:38:30|439.54|437.24|439.55|437.25|439.55|437.25|439.54|437.24|2
1736855520000|2025-01-14 11:52:00|437.96|435.66|437.92|435.62|437.96|435.66|437.84|435.54|9
1736894330000|2025-01-14 22:38:50|439.56|437.26|439.64|437.34|439.64|437.34|439.56|437.26|3
1736855530000|2025-01-14 11:52:10|437.9|435.6|437.85|435.55|437.94|435.64|437.84|435.54|16
1736894340000|2025-01-14 22:39:00|439.65|437.35|439.81|437.51|439.81|437.51|439.65|437.35|11
1736855540000|2025-01-14 11:52:20|437.84|435.54|437.74|435.44|437.84|435.54|437.71|435.41|12
1736894350000|2025-01-14 22:39:10|439.82|437.52|439.9|437.6|439.9|437.6|439.82|437.52|7
1736855550000|2025-01-14 11:52:30|437.78|435.48|437.74|435.44|437.83|435.53|437.72|435.42|16
1736894360000|2025-01-14 22:39:20|439.91|437.61|439.9|437.6|439.91|437.61|439.9|437.6|2
1736855560000|2025-01-14 11:52:40|437.75|435.45|437.7|435.4|437.75|435.45|437.68|435.38|20
1736894370000|2025-01-14 22:39:30|439.86|437.56|439.94|437.64|439.94|437.64|439.86|437.56|2
1736855570000|2025-01-14 11:52:50|437.69|435.39|437.57|435.27|437.7|435.4|437.57|435.27|17
1736894380000|2025-01-14 22:39:40|439.95|437.65|440|437.7|440|437.7|439.95|437.65|8
1736855580000|2025-01-14 11:53:00|437.56|435.26|437.5|435.2|437.56|435.26|437.5|435.2|10
1736894400000|2025-01-14 22:40:00|439.99|437.69|439.97|437.67|439.99|437.69|439.96|437.66|3
1736855590000|2025-01-14 11:53:10|437.51|435.21|437.6|435.3|437.61|435.31|437.51|435.21|10
1736894410000|2025-01-14 22:40:10|439.96|437.66|439.94|437.64|440|437.7|439.94|437.64|7
1736855600000|2025-01-14 11:53:20|437.61|435.31|437.53|435.23|437.61|435.31|437.53|435.23|10
1736894420000|2025-01-14 22:40:20|439.93|437.63|439.88|437.58|439.93|437.63|439.87|437.57|8
1736855610000|2025-01-14 11:53:30|437.5|435.2|437.56|435.26|437.56|435.26|437.5|435.2|12
1736894430000|2025-01-14 22:40:30|439.87|437.57|439.9|437.6|439.91|437.61|439.87|437.57|4
1736855620000|2025-01-14 11:53:40|437.55|435.25|437.58|435.28|437.64|435.34|437.54|435.24|14
1736894440000|2025-01-14 22:40:40|439.89|437.59|439.89|437.59|439.89|437.59|439.88|437.58|3
1736855630000|2025-01-14 11:53:50|437.63|435.33|437.62|435.32|437.65|435.35|437.6|435.3|5
1736894450000|2025-01-14 22:40:50|439.92|437.62|439.93|437.63|439.93|437.63|439.92|437.62|2
1736855640000|2025-01-14 11:54:00|437.61|435.31|437.66|435.36|437.66|435.36|437.61|435.31|15
1736894470000|2025-01-14 22:41:10|439.94|437.64|439.98|437.68|440.01|437.71|439.93|437.63|12
1736855650000|2025-01-14 11:54:10|437.63|435.33|437.56|435.26|437.63|435.33|437.56|435.26|11
1736894480000|2025-01-14 22:41:20|439.99|437.69|439.97|437.67|439.99|437.69|439.95|437.65|4
1736855660000|2025-01-14 11:54:20|437.55|435.25|437.55|435.25|437.56|435.26|437.53|435.23|14
1736894490000|2025-01-14 22:41:30|439.96|437.66|439.92|437.62|439.96|437.66|439.91|437.61|7
1736855670000|2025-01-14 11:54:30|437.54|435.24|437.25|434.95|437.54|435.24|437.2|434.9|12
1736894500000|2025-01-14 22:41:40|439.88|437.58|439.86|437.56|439.88|437.58|439.86|437.56|2
1736855680000|2025-01-14 11:54:40|437.26|434.96|437.3|435|437.3|435|437.26|434.96|6
1736894510000|2025-01-14 22:41:50|439.85|437.55|439.85|437.55|439.85|437.55|439.85|437.55|1
1736855690000|2025-01-14 11:54:50|437.31|435.01|437.29|434.99|437.31|435.01|437.29|434.99|2
1736894530000|2025-01-14 22:42:10|439.88|437.58|439.92|437.62|439.92|437.62|439.87|437.57|6
1736855700000|2025-01-14 11:55:00|437.28|434.98|437.29|434.99|437.29|434.99|437.25|434.95|3
1736894540000|2025-01-14 22:42:20|439.95|437.65|440.06|437.76|440.06|437.76|439.95|437.65|7
1736855710000|2025-01-14 11:55:10|437.25|434.95|437.25|434.95|437.25|434.95|437.25|434.95|1
1736894550000|2025-01-14 22:42:30|440.07|437.77|440.07|437.77|440.07|437.77|440.07|437.77|1
1736855730000|2025-01-14 11:55:30|437.3|435|437.32|435.02|437.33|435.03|437.29|434.99|4
1736894560000|2025-01-14 22:42:40|440.08|437.78|440.05|437.75|440.08|437.78|440.04|437.74|6
1736855740000|2025-01-14 11:55:40|437.35|435.05|437.32|435.02|437.35|435.05|437.28|434.98|21
1736894570000|2025-01-14 22:42:50|440.04|437.74|440.07|437.77|440.07|437.77|440.04|437.74|5
1736855750000|2025-01-14 11:55:50|437.33|435.03|437.27|434.97|437.33|435.03|437.22|434.92|17
1736894580000|2025-01-14 22:43:00|440.06|437.76|440.13|437.83|440.14|437.84|440.06|437.76|11
1736855760000|2025-01-14 11:56:00|437.23|434.93|437.35|435.05|437.35|435.05|437.23|434.93|7
1736894590000|2025-01-14 22:43:10|440.14|437.84|440.12|437.82|440.18|437.88|440.12|437.82|10
1736855770000|2025-01-14 11:56:10|437.33|435.03|437.29|434.99|437.33|435.03|437.29|434.99|3
1736894600000|2025-01-14 22:43:20|440.13|437.83|440.15|437.85|440.17|437.87|440.11|437.81|14
1736855780000|2025-01-14 11:56:20|437.23|434.93|437.19|434.89|437.23|434.93|437.19|434.89|4
1736894610000|2025-01-14 22:43:30|440.14|437.84|440.15|437.85|440.16|437.86|440.14|437.84|15
1736855790000|2025-01-14 11:56:30|437.18|434.88|437.2|434.9|437.21|434.91|437.18|434.88|14
1736894620000|2025-01-14 22:43:40|440.16|437.86|440.17|437.87|440.19|437.89|440.16|437.86|4
1736855810000|2025-01-14 11:56:50|437.19|434.89|437.17|434.87|437.19|434.89|437.17|434.87|3
1736894630000|2025-01-14 22:43:50|440.16|437.86|440.14|437.84|440.17|437.87|440.08|437.78|14
1736855820000|2025-01-14 11:57:00|437.19|434.89|437.22|434.92|437.24|434.94|437.17|434.87|18
1736894640000|2025-01-14 22:44:00|440.13|437.83|440.11|437.81|440.13|437.83|440.11|437.81|2
1736855830000|2025-01-14 11:57:10|437.25|434.95|437.34|435.04|437.35|435.05|437.22|434.92|8
1736894650000|2025-01-14 22:44:10|440.12|437.82|440.12|437.82|440.12|437.82|440.12|437.82|1
1736855840000|2025-01-14 11:57:20|437.33|435.03|437.42|435.12|437.42|435.12|437.33|435.03|4
1736894680000|2025-01-14 22:44:40|440.13|437.83|440.13|437.83|440.13|437.83|440.13|437.83|1
1736855850000|2025-01-14 11:57:30|437.44|435.14|437.5|435.2|437.5|435.2|437.44|435.14|4
1736894690000|2025-01-14 22:44:50|440.12|437.82|440.07|437.77|440.12|437.82|440.07|437.77|3
1736855860000|2025-01-14 11:57:40|437.46|435.16|437.42|435.12|437.51|435.21|437.41|435.11|15
1736894700000|2025-01-14 22:45:00|440.06|437.76|440.01|437.71|440.09|437.79|440.01|437.71|8
1736855870000|2025-01-14 11:57:50|437.45|435.15|437.48|435.18|437.48|435.18|437.42|435.12|8
1736894710000|2025-01-14 22:45:10|440|437.7|439.99|437.69|440|437.7|439.99|437.69|2
1736855880000|2025-01-14 11:58:00|437.46|435.16|437.47|435.17|437.47|435.17|437.46|435.16|2
1736894720000|2025-01-14 22:45:20|439.98|437.68|440.01|437.71|440.04|437.74|439.98|437.68|6
1736855890000|2025-01-14 11:58:10|437.49|435.19|437.48|435.18|437.49|435.19|437.45|435.15|11
1736894730000|2025-01-14 22:45:30|440|437.7|439.97|437.67|440.01|437.71|439.96|437.66|8
1736855900000|2025-01-14 11:58:20|437.49|435.19|437.52|435.22|437.52|435.22|437.48|435.18|4
1736894750000|2025-01-14 22:45:50|439.94|437.64|439.88|437.58|439.95|437.65|439.88|437.58|5
1736855910000|2025-01-14 11:58:30|437.51|435.21|437.49|435.19|437.53|435.23|437.47|435.17|12
1736894780000|2025-01-14 22:46:20|439.89|437.59|439.96|437.66|439.97|437.67|439.89|437.59|7
1736855920000|2025-01-14 11:58:40|437.48|435.18|437.51|435.21|437.51|435.21|437.48|435.18|14
1736894790000|2025-01-14 22:46:30|439.95|437.65|439.95|437.65|439.95|437.65|439.95|437.65|1
1736855930000|2025-01-14 11:58:50|437.5|435.2|437.61|435.31|437.61|435.31|437.5|435.2|5
1736894800000|2025-01-14 22:46:40|439.94|437.64|439.94|437.64|439.94|437.64|439.94|437.64|1
1736855940000|2025-01-14 11:59:00|437.56|435.26|437.59|435.29|437.63|435.33|437.56|435.26|10
1736894810000|2025-01-14 22:46:50|439.93|437.63|439.94|437.64|439.97|437.67|439.92|437.62|7
1736855950000|2025-01-14 11:59:10|437.55|435.25|437.54|435.24|437.62|435.32|437.5|435.2|14
1736894830000|2025-01-14 22:47:10|439.93|437.63|439.94|437.64|439.95|437.65|439.93|437.63|4
1736855960000|2025-01-14 11:59:20|437.58|435.28|437.45|435.15|437.58|435.28|437.42|435.12|19
1736894840000|2025-01-14 22:47:20|439.93|437.63|439.93|437.63|439.93|437.63|439.93|437.63|1
1736855970000|2025-01-14 11:59:30|437.46|435.16|437.49|435.19|437.49|435.19|437.45|435.15|7
1736894860000|2025-01-14 22:47:40|439.9|437.6|439.95|437.65|439.95|437.65|439.9|437.6|6
1736855980000|2025-01-14 11:59:40|437.52|435.22|437.43|435.13|437.52|435.22|437.41|435.11|23
1736894870000|2025-01-14 22:47:50|439.97|437.67|439.95|437.65|439.97|437.67|439.95|437.65|3
1736855990000|2025-01-14 11:59:50|437.42|435.12|437.38|435.08|437.44|435.14|437.38|435.08|12
1736894880000|2025-01-14 22:48:00|439.97|437.67|439.98|437.68|440.01|437.71|439.96|437.66|6
1736856000000|2025-01-14 12:00:00|437.39|435.09|437.66|435.36|437.66|435.36|437.39|435.09|9
1736894890000|2025-01-14 22:48:10|439.96|437.66|439.96|437.66|439.97|437.67|439.96|437.66|3
1736856010000|2025-01-14 12:00:10|437.64|435.34|438.02|435.72|438.02|435.72|437.64|435.34|19
1736894900000|2025-01-14 22:48:20|439.97|437.67|439.97|437.67|439.97|437.67|439.97|437.67|1
1736856020000|2025-01-14 12:00:20|438.08|435.78|438.24|435.94|438.24|435.94|438.01|435.71|11
1736894910000|2025-01-14 22:48:30|439.96|437.66|440|437.7|440|437.7|439.96|437.66|8
1736856030000|2025-01-14 12:00:30|438.22|435.92|438.19|435.89|438.22|435.92|438.18|435.88|9
1736894920000|2025-01-14 22:48:40|440.01|437.71|440.04|437.74|440.05|437.75|440.01|437.71|4
1736856040000|2025-01-14 12:00:40|438.04|435.74|437.98|435.68|438.04|435.74|437.91|435.61|11
1736894930000|2025-01-14 22:48:50|439.99|437.69|440.03|437.73|440.03|437.73|439.99|437.69|5
1736856050000|2025-01-14 12:00:50|437.95|435.65|437.98|435.68|438.01|435.71|437.95|435.65|17
1736894940000|2025-01-14 22:49:00|440.04|437.74|440.04|437.74|440.04|437.74|440.04|437.74|1
1736856060000|2025-01-14 12:01:00|437.99|435.69|437.95|435.65|438.04|435.74|437.94|435.64|21
1736894950000|2025-01-14 22:49:10|440.05|437.75|440.08|437.78|440.08|437.78|440.04|437.74|4
1736856070000|2025-01-14 12:01:10|437.96|435.66|437.92|435.62|437.96|435.66|437.92|435.62|2
1736894960000|2025-01-14 22:49:20|440.09|437.79|440.17|437.87|440.18|437.88|440.09|437.79|8
1736856100000|2025-01-14 12:01:40|437.68|435.38|437.39|435.09|437.68|435.38|437.39|435.09|7
1736894970000|2025-01-14 22:49:30|440.16|437.86|440.24|437.94|440.25|437.95|440.16|437.86|10
1736856110000|2025-01-14 12:01:50|437.38|435.08|437.37|435.07|437.38|435.08|437.36|435.06|6
1736894980000|2025-01-14 22:49:40|440.21|437.91|440.24|437.94|440.3|438|440.21|437.91|19
1736856120000|2025-01-14 12:02:00|437.38|435.08|437.38|435.08|437.38|435.08|437.38|435.08|1
1736894990000|2025-01-14 22:49:50|440.25|437.95|440.23|437.93|440.25|437.95|440.23|437.93|3
1736856130000|2025-01-14 12:02:10|437.37|435.07|437.36|435.06|437.37|435.07|437.36|435.06|2
1736895000000|2025-01-14 22:50:00|440.22|437.92|440.22|437.92|440.22|437.92|440.22|437.92|1
1736856140000|2025-01-14 12:02:20|437.37|435.07|437.38|435.08|437.38|435.08|437.37|435.07|2
1736895010000|2025-01-14 22:50:10|440.21|437.91|440.21|437.91|440.21|437.91|440.21|437.91|1
1736856150000|2025-01-14 12:02:30|437.37|435.07|437.37|435.07|437.37|435.07|437.36|435.06|7
1736895020000|2025-01-14 22:50:20|440.22|437.92|440.22|437.92|440.22|437.92|440.22|437.92|1
1736856160000|2025-01-14 12:02:40|437.38|435.08|437.37|435.07|437.38|435.08|437.37|435.07|2
1736895030000|2025-01-14 22:50:30|440.19|437.89|440.18|437.88|440.19|437.89|440.17|437.87|3
1736856170000|2025-01-14 12:02:50|437.38|435.08|437.36|435.06|437.38|435.08|437.36|435.06|5
1736895040000|2025-01-14 22:50:40|440.19|437.89|440.18|437.88|440.2|437.9|440.18|437.88|3
1736856180000|2025-01-14 12:03:00|437.37|435.07|437.37|435.07|437.37|435.07|437.36|435.06|5
1736895050000|2025-01-14 22:50:50|440.19|437.89|440.19|437.89|440.19|437.89|440.19|437.89|1
1736856190000|2025-01-14 12:03:10|437.38|435.08|437.37|435.07|437.38|435.08|437.36|435.06|6
1736895060000|2025-01-14 22:51:00|440.2|437.9|440.2|437.9|440.21|437.91|440.14|437.84|10
1736856200000|2025-01-14 12:03:20|437.36|435.06|437.36|435.06|437.37|435.07|437.36|435.06|7
1736895070000|2025-01-14 22:51:10|440.19|437.89|440.14|437.84|440.19|437.89|440.14|437.84|6
1736856220000|2025-01-14 12:03:40|437.26|434.96|437.16|434.86|437.26|434.96|437.16|434.86|2
1736895090000|2025-01-14 22:51:30|440.13|437.83|440.09|437.79|440.13|437.83|440.09|437.79|4
1736856300000|2025-01-14 12:05:00|436.83|434.53|436.56|434.26|436.83|434.53|436.53|434.23|5
1736895100000|2025-01-14 22:51:40|440.08|437.78|440.11|437.81|440.11|437.81|440.08|437.78|4
1736856310000|2025-01-14 12:05:10|436.57|434.27|436.56|434.26|436.57|434.27|436.56|434.26|2
1736895110000|2025-01-14 22:51:50|440.14|437.84|440.13|437.83|440.18|437.88|440.13|437.83|12
1736856320000|2025-01-14 12:05:20|436.57|434.27|436.57|434.27|436.57|434.27|436.56|434.26|3
1736895130000|2025-01-14 22:52:10|440.14|437.84|440.13|437.83|440.14|437.84|440.13|437.83|2
1736856330000|2025-01-14 12:05:30|436.6|434.3|436.65|434.35|436.65|434.35|436.6|434.3|3
1736895140000|2025-01-14 22:52:20|440.12|437.82|440.16|437.86|440.16|437.86|440.12|437.82|3
1736856340000|2025-01-14 12:05:40|436.64|434.34|436.58|434.28|436.65|434.35|436.58|434.28|10
1736895160000|2025-01-14 22:52:40|440.15|437.85|440.17|437.87|440.18|437.88|440.14|437.84|8
1736856350000|2025-01-14 12:05:50|436.59|434.29|436.04|433.74|436.64|434.34|436.04|433.74|11
1736895170000|2025-01-14 22:52:50|440.16|437.86|440.14|437.84|440.16|437.86|440.11|437.81|5
1736856370000|2025-01-14 12:06:10|436.05|433.75|436|433.7|436.05|433.75|435.93|433.63|16
1736895180000|2025-01-14 22:53:00|440.12|437.82|440.14|437.84|440.14|437.84|440.12|437.82|3
1736856380000|2025-01-14 12:06:20|436.01|433.71|435.99|433.69|436.03|433.73|435.97|433.67|9
1736895190000|2025-01-14 22:53:10|440.13|437.83|440.19|437.89|440.19|437.89|440.12|437.82|7
1736856390000|2025-01-14 12:06:30|436|433.7|436.03|433.73|436.03|433.73|435.99|433.69|8
1736895200000|2025-01-14 22:53:20|440.21|437.91|440.23|437.93|440.24|437.94|440.2|437.9|8
1736856400000|2025-01-14 12:06:40|435.98|433.68|435.93|433.63|435.98|433.68|435.9|433.6|5
1736895210000|2025-01-14 22:53:30|440.22|437.92|440.2|437.9|440.22|437.92|440.2|437.9|3
1736856410000|2025-01-14 12:06:50|435.91|433.61|435.93|433.63|436|433.7|435.91|433.61|15
1736895220000|2025-01-14 22:53:40|440.21|437.91|440.22|437.92|440.23|437.93|440.2|437.9|9
1736856420000|2025-01-14 12:07:00|435.94|433.64|435.92|433.62|435.98|433.68|435.87|433.57|17
1736895230000|2025-01-14 22:53:50|440.21|437.91|440.21|437.91|440.21|437.91|440.21|437.91|1
1736856430000|2025-01-14 12:07:10|435.91|433.61|435.91|433.61|435.92|433.62|435.89|433.59|6
1736895240000|2025-01-14 22:54:00|440.2|437.9|440.2|437.9|440.2|437.9|440.2|437.9|1
1736856440000|2025-01-14 12:07:20|435.9|433.6|435.9|433.6|435.93|433.63|435.9|433.6|6
1736895250000|2025-01-14 22:54:10|440.21|437.91|440.22|437.92|440.25|437.95|440.21|437.91|5
1736856460000|2025-01-14 12:07:40|435.83|433.53|435.83|433.53|435.86|433.56|435.82|433.52|4
1736895260000|2025-01-14 22:54:20|440.21|437.91|440.22|437.92|440.23|437.93|440.21|437.91|4
1736856470000|2025-01-14 12:07:50|435.82|433.52|435.8|433.5|435.87|433.57|435.8|433.5|12
1736895270000|2025-01-14 22:54:30|440.21|437.91|440.21|437.91|440.21|437.91|440.21|437.91|1
1736856490000|2025-01-14 12:08:10|435.74|433.44|435.7|433.4|435.74|433.44|435.7|433.4|12
1736895280000|2025-01-14 22:54:40|440.2|437.9|440.16|437.86|440.2|437.9|440.16|437.86|5
1736856500000|2025-01-14 12:08:20|435.73|433.43|435.76|433.46|435.76|433.46|435.73|433.43|7
1736895290000|2025-01-14 22:54:50|440.15|437.85|440.12|437.82|440.15|437.85|440.12|437.82|2
1736856510000|2025-01-14 12:08:30|435.75|433.45|435.76|433.46|435.88|433.58|435.7|433.4|14
1736895300000|2025-01-14 22:55:00|440.11|437.81|440.15|437.85|440.2|437.9|440.11|437.81|8
1736856520000|2025-01-14 12:08:40|435.75|433.45|435.7|433.4|435.76|433.46|435.7|433.4|6
1736895310000|2025-01-14 22:55:10|440.2|437.9|440.14|437.84|440.2|437.9|440.14|437.84|7
1736856530000|2025-01-14 12:08:50|435.72|433.42|435.71|433.41|435.75|433.45|435.7|433.4|14
1736895320000|2025-01-14 22:55:20|440.18|437.88|440.35|438.05|440.35|438.05|440.18|437.88|11
1736856540000|2025-01-14 12:09:00|435.7|433.4|435.7|433.4|435.73|433.43|435.7|433.4|10
1736895330000|2025-01-14 22:55:30|440.36|438.06|440.37|438.07|440.39|438.09|440.36|438.06|6
1736856550000|2025-01-14 12:09:10|435.72|433.42|435.76|433.46|435.76|433.46|435.72|433.42|8
1736895340000|2025-01-14 22:55:40|440.36|438.06|440.35|438.05|440.36|438.06|440.35|438.05|2
1736856560000|2025-01-14 12:09:20|435.74|433.44|435.7|433.4|435.74|433.44|435.7|433.4|11
1736895350000|2025-01-14 22:55:50|440.34|438.04|440.34|438.04|440.34|438.04|440.34|438.04|1
1736895370000|2025-01-14 22:56:10|440.35|438.05|440.36|438.06|440.36|438.06|440.35|438.05|2
1736856570000|2025-01-14 12:09:30|435.71|433.41|435.74|433.44|435.74|433.44|435.71|433.41|3
1736895380000|2025-01-14 22:56:20|440.4|438.1|440.4|438.1|440.4|438.1|440.4|438.1|1
1736856580000|2025-01-14 12:09:40|435.7|433.4|435.8|433.5|435.83|433.53|435.7|433.4|10
1736895390000|2025-01-14 22:56:30|440.38|438.08|440.38|438.08|440.38|438.08|440.38|438.08|1
1736895400000|2025-01-14 22:56:40|440.39|438.09|440.39|438.09|440.39|438.09|440.39|438.09|1
1736856590000|2025-01-14 12:09:50|435.82|433.52|435.75|433.45|435.86|433.56|435.75|433.45|10
1736895410000|2025-01-14 22:56:50|440.38|438.08|440.35|438.05|440.38|438.08|440.35|438.05|4
1736895420000|2025-01-14 22:57:00|440.36|438.06|440.36|438.06|440.36|438.06|440.36|438.06|1
1736856600000|2025-01-14 12:10:00|435.59|433.29|435.49|433.19|435.59|433.29|435.49|433.19|2
1736895440000|2025-01-14 22:57:20|440.35|438.05|440.35|438.05|440.35|438.05|440.35|438.05|1
1736895450000|2025-01-14 22:57:30|440.34|438.04|440.33|438.03|440.34|438.04|440.33|438.03|2
1736856610000|2025-01-14 12:10:10|435.53|433.23|435.48|433.18|435.66|433.36|435.46|433.16|16
1736895460000|2025-01-14 22:57:40|440.32|438.02|440.07|437.77|440.32|438.02|440.07|437.77|10
1736856620000|2025-01-14 12:10:20|435.53|433.23|435.58|433.28|435.58|433.28|435.49|433.19|7
1736895470000|2025-01-14 22:57:50|440.06|437.76|439.94|437.64|440.06|437.76|439.94|437.64|12
1736856630000|2025-01-14 12:10:30|435.65|433.35|435.31|433.01|435.65|433.35|435.06|432.76|11
1736895480000|2025-01-14 22:58:00|439.95|437.65|440.06|437.76|440.06|437.76|439.95|437.65|12
1736856650000|2025-01-14 12:10:50|435.37|433.07|435.42|433.12|435.42|433.12|435.35|433.05|12
1736895490000|2025-01-14 22:58:10|440.07|437.77|440.18|437.88|440.18|437.88|440.07|437.77|8
1736856660000|2025-01-14 12:11:00|435.44|433.14|435.35|433.05|435.57|433.27|435.35|433.05|7
1736895500000|2025-01-14 22:58:20|440.17|437.87|440.21|437.91|440.22|437.92|440.16|437.86|7
1736856670000|2025-01-14 12:11:10|435.39|433.09|435.33|433.03|435.4|433.1|435.2|432.9|25
1736895510000|2025-01-14 22:58:30|440.2|437.9|440.18|437.88|440.2|437.9|440.18|437.88|3
1736856690000|2025-01-14 12:11:30|435.39|433.09|435.37|433.07|435.41|433.11|435.33|433.03|16
1736895520000|2025-01-14 22:58:40|440.17|437.87|440.15|437.85|440.17|437.87|440.15|437.85|3
1736856700000|2025-01-14 12:11:40|435.35|433.05|435.37|433.07|435.43|433.13|435.35|433.05|9
1736895530000|2025-01-14 22:58:50|440.19|437.89|440.51|438.21|440.51|438.21|440.19|437.89|14
1736856710000|2025-01-14 12:11:50|435.36|433.06|435.33|433.03|435.39|433.09|435.33|433.03|8
1736895600000|2025-01-14 23:00:00|440.28|437.98|440.28|437.98|440.29|437.99|440.28|437.98|3
1736856860000|2025-01-14 12:14:20|435.22|432.92|435.2|432.9|435.22|432.92|435.2|432.9|2
1736895610000|2025-01-14 23:00:10|440.29|437.99|440.34|438.04|440.41|438.11|440.29|437.99|8
1736856870000|2025-01-14 12:14:30|435.19|432.89|435.24|432.94|435.24|432.94|435.19|432.89|5
1736895620000|2025-01-14 23:00:20|440.33|438.03|440.33|438.03|440.34|438.04|440.33|438.03|7
1736856880000|2025-01-14 12:14:40|435.25|432.95|435.33|433.03|435.36|433.06|435.25|432.95|10
1736895630000|2025-01-14 23:00:30|440.28|437.98|440.26|437.96|440.28|437.98|440.26|437.96|3
1736856890000|2025-01-14 12:14:50|435.34|433.04|435.54|433.24|435.56|433.26|435.34|433.04|12
1736895640000|2025-01-14 23:00:40|440.25|437.95|440.22|437.92|440.25|437.95|440.22|437.92|3
1736856900000|2025-01-14 12:15:00|435.53|433.23|435.47|433.17|435.53|433.23|435.47|433.17|12
1736895660000|2025-01-14 23:01:00|440.28|437.98|440.24|437.94|440.28|437.98|440.24|437.94|5
1736856910000|2025-01-14 12:15:10|435.41|433.11|435.32|433.02|435.41|433.11|435.31|433.01|9
1736895670000|2025-01-14 23:01:10|440.23|437.93|440.22|437.92|440.23|437.93|440.22|437.92|2
1736856920000|2025-01-14 12:15:20|435.33|433.03|435.3|433|435.34|433.04|435.3|433|7
1736895690000|2025-01-14 23:01:30|440.33|438.03|440.26|437.96|440.33|438.03|440.26|437.96|5
1736856930000|2025-01-14 12:15:30|435.31|433.01|435.37|433.07|435.37|433.07|435.28|432.98|12
1736895700000|2025-01-14 23:01:40|440.31|438.01|440.31|438.01|440.31|438.01|440.31|438.01|1
1736856940000|2025-01-14 12:15:40|435.35|433.05|434.96|432.66|435.35|433.05|434.94|432.64|20
1736895710000|2025-01-14 23:01:50|440.53|438.23|440.22|437.92|440.62|438.32|440.22|437.92|19
1736895720000|2025-01-14 23:02:00|440.26|437.96|440.22|437.92|440.26|437.96|440.22|437.92|7
1736856950000|2025-01-14 12:15:50|434.95|432.65|434.93|432.63|434.97|432.67|434.92|432.62|13
1736895750000|2025-01-14 23:02:30|439.98|437.68|439.54|437.24|439.98|437.68|439.54|437.24|14
1736856960000|2025-01-14 12:16:00|434.95|432.65|435.06|432.76|435.06|432.76|434.94|432.64|12
1736895760000|2025-01-14 23:02:40|439.38|437.08|439.41|437.11|439.44|437.14|439.33|437.03|8
1736856970000|2025-01-14 12:16:10|435.07|432.77|435.14|432.84|435.15|432.85|435.07|432.77|8
1736895770000|2025-01-14 23:02:50|439.44|437.14|439.44|437.14|439.6|437.3|439.44|437.14|17
1736856980000|2025-01-14 12:16:20|435.1|432.8|434.91|432.61|435.1|432.8|434.91|432.61|2
1736895780000|2025-01-14 23:03:00|439.43|437.13|439.64|437.34|439.73|437.43|439.43|437.13|14
1736856990000|2025-01-14 12:16:30|434.93|432.63|435.03|432.73|435.03|432.73|434.93|432.63|5
1736895790000|2025-01-14 23:03:10|439.62|437.32|439.58|437.28|439.73|437.43|439.47|437.17|15
1736857000000|2025-01-14 12:16:40|435.06|432.76|435.37|433.07|435.37|433.07|435.06|432.76|14
1736895800000|2025-01-14 23:03:20|439.62|437.32|439.59|437.29|439.62|437.32|439.56|437.26|8
1736895810000|2025-01-14 23:03:30|439.61|437.31|439.63|437.33|439.67|437.37|439.6|437.3|8
1736857010000|2025-01-14 12:16:50|435.38|433.08|435.42|433.12|435.56|433.26|435.36|433.06|21
1736895840000|2025-01-14 23:04:00|439.67|437.37|439.65|437.35|439.8|437.5|439.65|437.35|13
1736857020000|2025-01-14 12:17:00|435.43|433.13|435.52|433.22|435.52|433.22|435.43|433.13|16
1736895850000|2025-01-14 23:04:10|439.64|437.34|439.63|437.33|439.64|437.34|439.63|437.33|4
1736895870000|2025-01-14 23:04:30|439.67|437.37|439.68|437.38|439.73|437.43|439.65|437.35|10
1736857030000|2025-01-14 12:17:10|435.5|433.2|435.56|433.26|435.57|433.27|435.5|433.2|13
1736895880000|2025-01-14 23:04:40|439.67|437.37|439.69|437.39|439.71|437.41|439.66|437.36|6
1736895890000|2025-01-14 23:04:50|439.68|437.38|439.65|437.35|439.68|437.38|439.65|437.35|6
1736857040000|2025-01-14 12:17:20|435.57|433.27|435.61|433.31|435.61|433.31|435.56|433.26|10
1736895900000|2025-01-14 23:05:00|439.66|437.36|439.68|437.38|439.86|437.56|439.66|437.36|19
1736857050000|2025-01-14 12:17:30|435.58|433.28|435.49|433.19|435.58|433.28|435.47|433.17|21
1736895910000|2025-01-14 23:05:10|439.67|437.37|439.78|437.48|439.78|437.48|439.67|437.37|14
1736895920000|2025-01-14 23:05:20|439.73|437.43|439.73|437.43|439.8|437.5|439.72|437.42|10
1736857060000|2025-01-14 12:17:40|435.5|433.2|435.29|432.99|435.53|433.23|435.29|432.99|13
1736895930000|2025-01-14 23:05:30|439.72|437.42|439.7|437.4|439.76|437.46|439.67|437.37|15
1736857070000|2025-01-14 12:17:50|435.27|432.97|435.26|432.96|435.27|432.97|435.2|432.9|6
1736895940000|2025-01-14 23:05:40|439.68|437.38|439.66|437.36|439.7|437.4|439.66|437.36|5
1736895950000|2025-01-14 23:05:50|439.64|437.34|439.63|437.33|439.64|437.34|439.63|437.33|4
1736857080000|2025-01-14 12:18:00|435.27|432.97|435.27|432.97|435.36|433.06|435.27|432.97|13
1736896050000|2025-01-14 23:07:30|439.67|437.37|439.82|437.52|439.83|437.53|439.67|437.37|9
1736896060000|2025-01-14 23:07:40|439.79|437.49|439.74|437.44|439.79|437.49|439.74|437.44|6
1736857110000|2025-01-14 12:18:30|435.21|432.91|435.22|432.92|435.23|432.93|435.18|432.88|13
1736896070000|2025-01-14 23:07:50|439.73|437.43|439.72|437.42|439.73|437.43|439.72|437.42|2
1736896080000|2025-01-14 23:08:00|439.71|437.41|439.7|437.4|439.71|437.41|439.7|437.4|2
1736857120000|2025-01-14 12:18:40|435.23|432.93|434.95|432.65|435.23|432.93|434.95|432.65|24
1736896090000|2025-01-14 23:08:10|439.71|437.41|439.71|437.41|439.71|437.41|439.71|437.41|1
1736857130000|2025-01-14 12:18:50|434.93|432.63|434.93|432.63|434.96|432.66|434.91|432.61|17
1736896100000|2025-01-14 23:08:20|439.7|437.4|439.7|437.4|439.7|437.4|439.7|437.4|1
1736896130000|2025-01-14 23:08:50|439.66|437.36|439.63|437.33|439.66|437.36|439.63|437.33|2
1736857140000|2025-01-14 12:19:00|434.92|432.62|434.91|432.61|434.93|432.63|434.91|432.61|7
1736896220000|2025-01-14 23:10:20|439.67|437.37|439.66|437.36|439.67|437.37|439.66|437.36|2
1736896230000|2025-01-14 23:10:30|439.65|437.35|439.65|437.35|439.65|437.35|439.64|437.34|3
1736857150000|2025-01-14 12:19:10|434.92|432.62|434.95|432.65|434.95|432.65|434.92|432.62|12
1736896240000|2025-01-14 23:10:40|439.64|437.34|439.63|437.33|439.64|437.34|439.63|437.33|2
1736857160000|2025-01-14 12:19:20|434.93|432.63|434.85|432.55|434.94|432.64|434.83|432.53|11
1736896290000|2025-01-14 23:11:30|439.67|437.37|439.73|437.43|439.73|437.43|439.65|437.35|10
1736857170000|2025-01-14 12:19:30|434.83|432.53|434.47|432.17|434.83|432.53|434.47|432.17|6
1736896300000|2025-01-14 23:11:40|439.77|437.47|439.77|437.47|439.77|437.47|439.77|437.47|1
1736896310000|2025-01-14 23:11:50|439.73|437.43|439.71|437.41|439.73|437.43|439.69|437.39|4
1736857180000|2025-01-14 12:19:40|434.43|432.13|434.52|432.22|434.52|432.22|434.43|432.13|12
1736896320000|2025-01-14 23:12:00|439.67|437.37|439.63|437.33|439.67|437.37|439.63|437.33|3
1736857190000|2025-01-14 12:19:50|434.51|432.21|434.31|432.01|434.52|432.22|434.24|431.94|17
1736896390000|2025-01-14 23:13:10|439.55|437.25|439.42|437.12|439.55|437.25|439.42|437.12|3
1736857200000|2025-01-14 12:20:00|434.29|431.99|434.14|431.84|434.3|432|434.14|431.84|17
1736896520000|2025-01-14 23:15:20|439.46|437.16|439.43|437.13|439.46|437.16|439.43|437.13|3
1736896530000|2025-01-14 23:15:30|439.42|437.12|439.42|437.12|439.42|437.12|439.42|437.12|1
1736857210000|2025-01-14 12:20:10|434.13|431.83|433.72|431.42|434.13|431.83|433.72|431.42|22
1736896550000|2025-01-14 23:15:50|439.63|437.33|439.8|437.5|439.8|437.5|439.63|437.33|11
1736857220000|2025-01-14 12:20:20|433.73|431.43|433.66|431.36|433.81|431.51|433.64|431.34|23
1736896560000|2025-01-14 23:16:00|439.81|437.51|439.95|437.65|440|437.7|439.79|437.49|18
1736857230000|2025-01-14 12:20:30|433.65|431.35|433.74|431.44|433.78|431.48|433.61|431.31|22
1736896570000|2025-01-14 23:16:10|439.97|437.67|440.1|437.8|440.1|437.8|439.97|437.67|5
1736896580000|2025-01-14 23:16:20|440.08|437.78|440.1|437.8|440.1|437.8|440.07|437.77|4
1736857240000|2025-01-14 12:20:40|433.72|431.42|433.8|431.5|433.81|431.51|433.7|431.4|22
1736896590000|2025-01-14 23:16:30|440.06|437.76|440.08|437.78|440.1|437.8|440.06|437.76|5
1736896600000|2025-01-14 23:16:40|440.13|437.83|440.14|437.84|440.14|437.84|440.12|437.82|3
1736857250000|2025-01-14 12:20:50|433.81|431.51|433.85|431.55|433.87|431.57|433.65|431.35|25
1736896610000|2025-01-14 23:16:50|440.12|437.82|440.07|437.77|440.12|437.82|440.02|437.72|8
1736857260000|2025-01-14 12:21:00|433.84|431.54|434.09|431.79|434.1|431.8|433.83|431.53|24
1736896630000|2025-01-14 23:17:10|440.01|437.71|439.98|437.68|440.01|437.71|439.95|437.65|8
1736896640000|2025-01-14 23:17:20|440.01|437.71|440|437.7|440.01|437.71|439.97|437.67|4
1736857270000|2025-01-14 12:21:10|434.14|431.84|434.16|431.86|434.21|431.91|434.12|431.82|31
1736896650000|2025-01-14 23:17:30|439.97|437.67|440|437.7|440|437.7|439.97|437.67|2
1736896660000|2025-01-14 23:17:40|440.06|437.76|440.18|437.88|440.18|437.88|440.06|437.76|2
1736857280000|2025-01-14 12:21:20|434.15|431.85|434.12|431.82|434.15|431.85|433.99|431.69|20
1736896670000|2025-01-14 23:17:50|440.1|437.8|440.03|437.73|440.1|437.8|440.02|437.72|4
1736857290000|2025-01-14 12:21:30|434.13|431.83|434.1|431.8|434.22|431.92|434.1|431.8|26
1736896680000|2025-01-14 23:18:00|440.05|437.75|440.07|437.77|440.07|437.77|440.05|437.75|2
1736857300000|2025-01-14 12:21:40|434.2|431.9|434.22|431.92|434.24|431.94|434.15|431.85|21
1736896700000|2025-01-14 23:18:20|440.01|437.71|439.98|437.68|440.01|437.71|439.98|437.68|4
1736857310000|2025-01-14 12:21:50|434.25|431.95|434.27|431.97|434.28|431.98|434.18|431.88|22
1736896710000|2025-01-14 23:18:30|439.96|437.66|439.95|437.65|439.98|437.68|439.95|437.65|4
1736857320000|2025-01-14 12:22:00|434.22|431.92|434.09|431.79|434.28|431.98|434.06|431.76|23
1736896720000|2025-01-14 23:18:40|439.96|437.66|439.96|437.66|439.96|437.66|439.96|437.66|1
1736896730000|2025-01-14 23:18:50|439.98|437.68|440.06|437.76|440.06|437.76|439.98|437.68|10
1736857330000|2025-01-14 12:22:10|434.07|431.77|434.17|431.87|434.19|431.89|434.07|431.77|24
1736896740000|2025-01-14 23:19:00|440.05|437.75|440.16|437.86|440.17|437.87|440.03|437.73|13
1736857340000|2025-01-14 12:22:20|434.18|431.88|434.28|431.98|434.31|432.01|434.18|431.88|19
1736896750000|2025-01-14 23:19:10|440.11|437.81|440.16|437.86|440.17|437.87|440.11|437.81|9
1736857350000|2025-01-14 12:22:30|434.24|431.94|434.23|431.93|434.26|431.96|434.21|431.91|20
1736896760000|2025-01-14 23:19:20|440.2|437.9|440.33|438.03|440.34|438.04|440.2|437.9|9
1736857360000|2025-01-14 12:22:40|434.24|431.94|434.14|431.84|434.24|431.94|434.07|431.77|17
1736896770000|2025-01-14 23:19:30|440.29|437.99|440.32|438.02|440.37|438.07|440.29|437.99|14
1736896780000|2025-01-14 23:19:40|440.35|438.05|440.46|438.16|440.49|438.19|440.34|438.04|10
1736857370000|2025-01-14 12:22:50|434.15|431.85|434.09|431.79|434.21|431.91|434.09|431.79|17
1736896790000|2025-01-14 23:19:50|440.47|438.17|440.44|438.14|440.47|438.17|440.44|438.14|5
1736857380000|2025-01-14 12:23:00|434.1|431.8|433.88|431.58|434.1|431.8|433.8|431.5|29
1736896800000|2025-01-14 23:20:00|440.43|438.13|440.31|438.01|440.47|438.17|440.29|437.99|12
1736896810000|2025-01-14 23:20:10|440.26|437.96|440.24|437.94|440.35|438.05|440.19|437.89|11
1736857390000|2025-01-14 12:23:10|433.87|431.57|433.83|431.53|433.93|431.63|433.83|431.53|23
1736896830000|2025-01-14 23:20:30|440.26|437.96|440.19|437.89|440.26|437.96|440.19|437.89|3
1736896840000|2025-01-14 23:20:40|440.18|437.88|440.19|437.89|440.19|437.89|440.18|437.88|2
1736857400000|2025-01-14 12:23:20|433.81|431.51|433.87|431.57|434|431.7|433.8|431.5|26
1736896850000|2025-01-14 23:20:50|440.2|437.9|440.24|437.94|440.29|437.99|440.2|437.9|7
1736896860000|2025-01-14 23:21:00|440.25|437.95|440.33|438.03|440.38|438.08|440.25|437.95|7
1736857410000|2025-01-14 12:23:30|433.88|431.58|433.95|431.65|433.99|431.69|433.88|431.58|18
1736896880000|2025-01-14 23:21:20|440.27|437.97|440.27|437.97|440.34|438.04|440.27|437.97|6
1736857420000|2025-01-14 12:23:40|433.97|431.67|433.98|431.68|433.98|431.68|433.91|431.61|25
1736896890000|2025-01-14 23:21:30|440.34|438.04|440.25|437.95|440.37|438.07|440.19|437.89|9
1736896900000|2025-01-14 23:21:40|440.18|437.88|440.23|437.93|440.23|437.93|440.18|437.88|2
1736857430000|2025-01-14 12:23:50|433.99|431.69|433.98|431.68|433.99|431.69|433.94|431.64|22
1736896910000|2025-01-14 23:21:50|440.16|437.86|440.03|437.73|440.16|437.86|440.03|437.73|10
1736857440000|2025-01-14 12:24:00|433.96|431.66|433.69|431.39|433.96|431.66|433.66|431.36|29
1736896920000|2025-01-14 23:22:00|440.1|437.8|440.04|437.74|440.1|437.8|440|437.7|4
1736896930000|2025-01-14 23:22:10|440.07|437.77|440.05|437.75|440.11|437.81|440.03|437.73|4
1736857450000|2025-01-14 12:24:10|433.66|431.36|433.66|431.36|433.67|431.37|433.44|431.14|26
1736896940000|2025-01-14 23:22:20|440.11|437.81|440.2|437.9|440.26|437.96|440.04|437.74|13
1736896950000|2025-01-14 23:22:30|440.27|437.97|440.19|437.89|440.27|437.97|440.14|437.84|12
1736857460000|2025-01-14 12:24:20|433.61|431.31|433.45|431.15|433.61|431.31|433.42|431.12|21
1736896960000|2025-01-14 23:22:40|440.12|437.82|440.09|437.79|440.12|437.82|440.03|437.73|5
1736857470000|2025-01-14 12:24:30|433.47|431.17|433.35|431.05|433.49|431.19|433.3|431|23
1736896970000|2025-01-14 23:22:50|440.02|437.72|440.09|437.79|440.09|437.79|440.02|437.72|2
1736896980000|2025-01-14 23:23:00|440.02|437.72|440.06|437.76|440.1|437.8|440.02|437.72|7
1736857480000|2025-01-14 12:24:40|433.36|431.06|433.28|430.98|433.37|431.07|433.21|430.91|24
1736896990000|2025-01-14 23:23:10|440.04|437.74|440.08|437.78|440.1|437.8|440.03|437.73|4
1736857490000|2025-01-14 12:24:50|433.32|431.02|433.34|431.04|433.36|431.06|433.3|431|17
1736897000000|2025-01-14 23:23:20|440.11|437.81|440.11|437.81|440.11|437.81|440.04|437.74|4
1736857500000|2025-01-14 12:25:00|433.33|431.03|433.38|431.08|433.44|431.14|433.32|431.02|17
1736897010000|2025-01-14 23:23:30|440.04|437.74|440.1|437.8|440.1|437.8|440.03|437.73|3
1736857510000|2025-01-14 12:25:10|433.63|431.33|433.92|431.62|433.92|431.62|433.63|431.33|6
1736897040000|2025-01-14 23:24:00|440.03|437.73|440.05|437.75|440.12|437.82|440.03|437.73|4
1736857520000|2025-01-14 12:25:20|433.94|431.64|433.91|431.61|434.07|431.77|433.9|431.6|24
1736897050000|2025-01-14 23:24:10|440.04|437.74|440.07|437.77|440.09|437.79|440.02|437.72|8
1736857530000|2025-01-14 12:25:30|433.92|431.62|433.87|431.57|433.92|431.62|433.8|431.5|22
1736897060000|2025-01-14 23:24:20|440.01|437.71|440.06|437.76|440.06|437.76|440.01|437.71|2
1736857540000|2025-01-14 12:25:40|433.86|431.56|433.98|431.68|434.01|431.71|433.85|431.55|27
1736897070000|2025-01-14 23:24:30|440.01|437.71|440.07|437.77|440.07|437.77|440|437.7|7
1736857550000|2025-01-14 12:25:50|433.99|431.69|433.89|431.59|434.12|431.82|433.87|431.57|27
1736897080000|2025-01-14 23:24:40|440.01|437.71|440.11|437.81|440.17|437.87|440.01|437.71|15
1736857560000|2025-01-14 12:26:00|433.88|431.58|433.86|431.56|433.98|431.68|433.84|431.54|23
1736897090000|2025-01-14 23:24:50|440.17|437.87|440.17|437.87|440.17|437.87|440.1|437.8|4
1736857570000|2025-01-14 12:26:10|433.75|431.45|433.95|431.65|433.98|431.68|433.75|431.45|23
1736897100000|2025-01-14 23:25:00|440.1|437.8|440.23|437.93|440.3|438|440.1|437.8|17
1736857580000|2025-01-14 12:26:20|433.97|431.67|434.17|431.87|434.17|431.87|433.88|431.58|25
1736897110000|2025-01-14 23:25:10|440.29|437.99|440.13|437.83|440.29|437.99|440.13|437.83|6
1736857590000|2025-01-14 12:26:30|434.16|431.86|434.25|431.95|434.25|431.95|434.12|431.82|15
1736897120000|2025-01-14 23:25:20|440.14|437.84|440.15|437.85|440.17|437.87|440.14|437.84|5
1736857600000|2025-01-14 12:26:40|434.21|431.91|434.24|431.94|434.27|431.97|434.13|431.83|19
1736897130000|2025-01-14 23:25:30|440.13|437.83|440.11|437.81|440.19|437.89|440.11|437.81|16
1736857610000|2025-01-14 12:26:50|434.27|431.97|434.54|432.24|434.58|432.28|434.27|431.97|30
1736897140000|2025-01-14 23:25:40|440.12|437.82|440.06|437.76|440.12|437.82|440.06|437.76|6
1736857620000|2025-01-14 12:27:00|434.55|432.25|434.41|432.11|434.61|432.31|434.36|432.06|27
1736897150000|2025-01-14 23:25:50|440.01|437.71|440|437.7|440.01|437.71|440|437.7|4
1736857630000|2025-01-14 12:27:10|434.42|432.12|434.29|431.99|434.42|432.12|434.15|431.85|30
1736897160000|2025-01-14 23:26:00|440.05|437.75|440.04|437.74|440.05|437.75|439.99|437.69|5
1736857640000|2025-01-14 12:27:20|434.3|432|434.34|432.04|434.39|432.09|434.29|431.99|21
1736897170000|2025-01-14 23:26:10|440.05|437.75|440.06|437.76|440.06|437.76|440|437.7|4
1736857650000|2025-01-14 12:27:30|434.35|432.05|434.65|432.35|434.65|432.35|434.35|432.05|16
1736897180000|2025-01-14 23:26:20|440.07|437.77|440.02|437.72|440.09|437.79|440.02|437.72|5
1736857660000|2025-01-14 12:27:40|434.62|432.32|434.61|432.31|434.66|432.36|434.61|432.31|11
1736897190000|2025-01-14 23:26:30|440.03|437.73|440.09|437.79|440.09|437.79|440.03|437.73|2
1736857670000|2025-01-14 12:27:50|434.62|432.32|434.6|432.3|434.67|432.37|434.54|432.24|24
1736897200000|2025-01-14 23:26:40|440.02|437.72|440.03|437.73|440.09|437.79|440.02|437.72|8
1736857680000|2025-01-14 12:28:00|434.61|432.31|434.58|432.28|434.62|432.32|434.55|432.25|19
1736897210000|2025-01-14 23:26:50|440.02|437.72|440.05|437.75|440.08|437.78|440.02|437.72|6
1736857690000|2025-01-14 12:28:10|434.57|432.27|434.59|432.29|434.67|432.37|434.54|432.24|27
1736897220000|2025-01-14 23:27:00|440.01|437.71|439.99|437.69|440.05|437.75|439.99|437.69|8
1736857700000|2025-01-14 12:28:20|434.58|432.28|434.61|432.31|434.64|432.34|434.58|432.28|18
1736897230000|2025-01-14 23:27:10|439.98|437.68|439.98|437.68|440.03|437.73|439.95|437.65|11
1736897240000|2025-01-14 23:27:20|439.97|437.67|440.02|437.72|440.02|437.72|439.97|437.67|2
1736857710000|2025-01-14 12:28:30|434.62|432.32|434.67|432.37|434.67|432.37|434.59|432.29|23
1736897250000|2025-01-14 23:27:30|439.94|437.64|439.8|437.5|439.94|437.64|439.71|437.41|8
1736857720000|2025-01-14 12:28:40|434.69|432.39|434.65|432.35|434.7|432.4|434.62|432.32|22
1736897260000|2025-01-14 23:27:40|439.73|437.43|439.69|437.39|439.78|437.48|439.69|437.39|8
1736897270000|2025-01-14 23:27:50|439.76|437.46|439.69|437.39|439.76|437.46|439.64|437.34|7
1736857730000|2025-01-14 12:28:50|434.62|432.32|434.68|432.38|434.69|432.39|434.62|432.32|18
1736897290000|2025-01-14 23:28:10|439.64|437.34|439.68|437.38|439.68|437.38|439.63|437.33|3
1736897300000|2025-01-14 23:28:20|439.76|437.46|439.76|437.46|439.81|437.51|439.72|437.42|10
1736857740000|2025-01-14 12:29:00|434.69|432.39|434.78|432.48|434.78|432.48|434.68|432.38|27
1736897310000|2025-01-14 23:28:30|439.75|437.45|439.72|437.42|439.8|437.5|439.71|437.41|6
1736897320000|2025-01-14 23:28:40|439.73|437.43|439.73|437.43|439.74|437.44|439.73|437.43|3
1736857750000|2025-01-14 12:29:10|434.8|432.5|434.33|432.03|434.8|432.5|434.33|432.03|29
1736897330000|2025-01-14 23:28:50|439.8|437.5|439.79|437.49|439.86|437.56|439.79|437.49|4
1736857760000|2025-01-14 12:29:20|434.36|432.06|434.31|432.01|434.38|432.08|434.3|432|16
1736897340000|2025-01-14 23:29:00|439.78|437.48|439.75|437.45|439.83|437.53|439.74|437.44|17
1736897350000|2025-01-14 23:29:10|439.74|437.44|439.74|437.44|439.8|437.5|439.74|437.44|3
1736857770000|2025-01-14 12:29:30|434.3|432|434.32|432.02|434.34|432.04|434.25|431.95|14
1736897360000|2025-01-14 23:29:20|439.73|437.43|439.76|437.46|439.76|437.46|439.72|437.42|7
1736857780000|2025-01-14 12:29:40|434.23|431.93|434.22|431.92|434.26|431.96|434.2|431.9|13
1736897370000|2025-01-14 23:29:30|439.72|437.42|439.71|437.41|439.74|437.44|439.7|437.4|10
1736857790000|2025-01-14 12:29:50|434.23|431.93|434.24|431.94|434.24|431.94|434.19|431.89|14
1736897380000|2025-01-14 23:29:40|439.74|437.44|439.77|437.47|439.77|437.47|439.72|437.42|6
1736857800000|2025-01-14 12:30:00|434.29|431.99|434.46|432.16|434.46|432.16|434.29|431.99|7
1736897390000|2025-01-14 23:29:50|439.81|437.51|439.75|437.45|439.81|437.51|439.75|437.45|3
1736857810000|2025-01-14 12:30:10|434.47|432.17|434.63|432.33|434.63|432.33|434.46|432.16|17
1736897400000|2025-01-14 23:30:00|439.74|437.44|439.74|437.44|439.75|437.45|439.74|437.44|3
1736857820000|2025-01-14 12:30:20|434.62|432.32|434.85|432.55|434.85|432.55|434.62|432.32|27
1736897410000|2025-01-14 23:30:10|439.75|437.45|439.76|437.46|439.78|437.48|439.75|437.45|4
1736857830000|2025-01-14 12:30:30|434.86|432.56|434.77|432.47|434.86|432.56|434.76|432.46|10
1736897420000|2025-01-14 23:30:20|439.83|437.53|439.91|437.61|439.99|437.69|439.8|437.5|14
1736857840000|2025-01-14 12:30:40|434.76|432.46|434.78|432.48|434.78|432.48|434.76|432.46|9
1736897430000|2025-01-14 23:30:30|439.92|437.62|439.92|437.62|439.93|437.63|439.92|437.62|3
1736857850000|2025-01-14 12:30:50|434.85|432.55|434.65|432.35|434.85|432.55|434.62|432.32|22
1736897440000|2025-01-14 23:30:40|439.91|437.61|439.82|437.52|439.93|437.63|439.82|437.52|9
1736897450000|2025-01-14 23:30:50|439.81|437.51|439.89|437.59|439.89|437.59|439.79|437.49|9
1736857860000|2025-01-14 12:31:00|434.67|432.37|434.74|432.44|434.74|432.44|434.66|432.36|17
1736897460000|2025-01-14 23:31:00|439.91|437.61|439.87|437.57|439.98|437.68|439.87|437.57|11
1736857870000|2025-01-14 12:31:10|434.75|432.45|434.74|432.44|434.76|432.46|434.67|432.37|12
1736897470000|2025-01-14 23:31:10|439.86|437.56|439.91|437.61|439.96|437.66|439.84|437.54|9
1736857880000|2025-01-14 12:31:20|434.75|432.45|434.3|432|434.75|432.45|434.29|431.99|23
1736897490000|2025-01-14 23:31:30|439.9|437.6|439.85|437.55|439.9|437.6|439.85|437.55|5
1736857890000|2025-01-14 12:31:30|434.28|431.98|434.29|431.99|434.3|432|434.25|431.95|7
1736897500000|2025-01-14 23:31:40|439.84|437.54|439.75|437.45|439.84|437.54|439.75|437.45|9
1736857900000|2025-01-14 12:31:40|434.3|432|434.36|432.06|434.36|432.06|434.29|431.99|15
1736897510000|2025-01-14 23:31:50|439.74|437.44|439.95|437.65|439.95|437.65|439.73|437.43|8
1736857910000|2025-01-14 12:31:50|434.35|432.05|434.38|432.08|434.4|432.1|434.33|432.03|14
1736897520000|2025-01-14 23:32:00|439.96|437.66|439.96|437.66|439.99|437.69|439.96|437.66|8
1736857920000|2025-01-14 12:32:00|434.37|432.07|434.43|432.13|434.43|432.13|434.37|432.07|7
1736897530000|2025-01-14 23:32:10|439.92|437.62|439.84|437.54|439.92|437.62|439.84|437.54|9
1736857930000|2025-01-14 12:32:10|434.49|432.19|434.38|432.08|434.5|432.2|434.35|432.05|18
1736897540000|2025-01-14 23:32:20|439.83|437.53|439.83|437.53|439.83|437.53|439.83|437.53|1
1736897550000|2025-01-14 23:32:30|439.82|437.52|439.74|437.44|439.82|437.52|439.74|437.44|7
1736857940000|2025-01-14 12:32:20|434.39|432.09|434.48|432.18|434.49|432.19|434.39|432.09|11
1736897560000|2025-01-14 23:32:40|439.73|437.43|439.72|437.42|439.8|437.5|439.72|437.42|6
1736857950000|2025-01-14 12:32:30|434.5|432.2|434.59|432.29|434.6|432.3|434.49|432.19|11
1736897580000|2025-01-14 23:33:00|439.78|437.48|439.59|437.29|439.79|437.49|439.59|437.29|11
1736857960000|2025-01-14 12:32:40|434.58|432.28|434.61|432.31|434.68|432.38|434.57|432.27|17
1736897590000|2025-01-14 23:33:10|439.58|437.28|439.55|437.25|439.58|437.28|439.55|437.25|4
1736857970000|2025-01-14 12:32:50|434.59|432.29|434.34|432.04|434.59|432.29|434.32|432.02|20
1736897610000|2025-01-14 23:33:30|439.51|437.21|439.44|437.14|439.57|437.27|439.4|437.1|12
1736857980000|2025-01-14 12:33:00|434.33|432.03|434.16|431.86|434.35|432.05|434.11|431.81|27
1736897620000|2025-01-14 23:33:40|439.43|437.13|439.42|437.12|439.49|437.19|439.42|437.12|3
1736857990000|2025-01-14 12:33:10|434.15|431.85|434.16|431.86|434.16|431.86|434.13|431.83|8
1736897630000|2025-01-14 23:33:50|439.49|437.19|439.49|437.19|439.49|437.19|439.49|437.19|1
1736858000000|2025-01-14 12:33:20|434.25|431.95|434.17|431.87|434.43|432.13|434.15|431.85|21
1736897640000|2025-01-14 23:34:00|439.41|437.11|439.48|437.18|439.48|437.18|439.4|437.1|3
1736858010000|2025-01-14 12:33:30|434.18|431.88|434.16|431.86|434.2|431.9|434.16|431.86|12
1736897650000|2025-01-14 23:34:10|439.41|437.11|439.47|437.17|439.47|437.17|439.41|437.11|2
1736858020000|2025-01-14 12:33:40|434.15|431.85|434.11|431.81|434.17|431.87|434.11|431.81|10
1736897660000|2025-01-14 23:34:20|439.48|437.18|439.4|437.1|439.48|437.18|439.4|437.1|8
1736858030000|2025-01-14 12:33:50|434.12|431.82|434.34|432.04|434.36|432.06|434.12|431.82|15
1736897670000|2025-01-14 23:34:30|439.39|437.09|439.34|437.04|439.45|437.15|439.34|437.04|9
1736858040000|2025-01-14 12:34:00|434.33|432.03|434.45|432.15|434.51|432.21|434.33|432.03|17
1736897680000|2025-01-14 23:34:40|439.33|437.03|439.4|437.1|439.4|437.1|439.33|437.03|10
1736858050000|2025-01-14 12:34:10|434.46|432.16|434.54|432.24|434.57|432.27|434.44|432.14|19
1736897690000|2025-01-14 23:34:50|439.45|437.15|439.45|437.15|439.51|437.21|439.43|437.13|5
1736858060000|2025-01-14 12:34:20|434.56|432.26|434.46|432.16|434.6|432.3|434.44|432.14|16
1736858070000|2025-01-14 12:34:30|434.44|432.14|434.46|432.16|434.47|432.17|434.43|432.13|13
1736897700000|2025-01-14 23:35:00|439.46|437.16|439.55|437.25|439.57|437.27|439.46|437.16|6
1736858080000|2025-01-14 12:34:40|434.48|432.18|434.62|432.32|434.64|432.34|434.48|432.18|17
1736897710000|2025-01-14 23:35:10|439.54|437.24|439.45|437.15|439.54|437.24|439.39|437.09|12
1736858090000|2025-01-14 12:34:50|434.63|432.33|434.67|432.37|434.67|432.37|434.63|432.33|6
1736897720000|2025-01-14 23:35:20|439.36|437.06|439.3|437|439.36|437.06|439.23|436.93|12
1736897730000|2025-01-14 23:35:30|439.33|437.03|439.27|436.97|439.33|437.03|439.27|436.97|3
1736858100000|2025-01-14 12:35:00|434.65|432.35|434.72|432.42|434.75|432.45|434.65|432.35|7
1736897740000|2025-01-14 23:35:40|439.33|437.03|439.26|436.96|439.33|437.03|439.26|436.96|2
1736858110000|2025-01-14 12:35:10|434.71|432.41|434.87|432.57|434.91|432.61|434.7|432.4|12
1736897750000|2025-01-14 23:35:50|439.24|436.94|439.18|436.88|439.29|436.99|439.11|436.81|8
1736858120000|2025-01-14 12:35:20|434.88|432.58|434.65|432.35|434.88|432.58|434.65|432.35|11
1736897760000|2025-01-14 23:36:00|439.24|436.94|439.11|436.81|439.24|436.94|439.11|436.81|10
1736858130000|2025-01-14 12:35:30|434.61|432.31|434.62|432.32|434.65|432.35|434.59|432.29|8
1736897770000|2025-01-14 23:36:10|439.17|436.87|439.11|436.81|439.17|436.87|439.11|436.81|6
1736858140000|2025-01-14 12:35:40|434.63|432.33|434.71|432.41|434.71|432.41|434.63|432.33|7
1736897780000|2025-01-14 23:36:20|439.17|436.87|439.14|436.84|439.24|436.94|439.14|436.84|5
1736858150000|2025-01-14 12:35:50|434.72|432.42|434.79|432.49|434.8|432.5|434.72|432.42|16
1736897790000|2025-01-14 23:36:30|439.13|436.83|439.09|436.79|439.13|436.83|439.09|436.79|5
1736858160000|2025-01-14 12:36:00|434.78|432.48|434.88|432.58|434.88|432.58|434.78|432.48|22
1736897800000|2025-01-14 23:36:40|439.06|436.76|439.09|436.79|439.09|436.79|439.02|436.72|7
1736858170000|2025-01-14 12:36:10|434.87|432.57|434.88|432.58|434.88|432.58|434.81|432.51|20
1736897810000|2025-01-14 23:36:50|439.03|436.73|438.97|436.67|439.03|436.73|438.97|436.67|4
1736858180000|2025-01-14 12:36:20|434.87|432.57|434.77|432.47|434.89|432.59|434.77|432.47|20
1736897820000|2025-01-14 23:37:00|438.96|436.66|439.14|436.84|439.19|436.89|438.96|436.66|12
1736858190000|2025-01-14 12:36:30|434.78|432.48|434.64|432.34|434.79|432.49|434.64|432.34|11
1736897830000|2025-01-14 23:37:10|439.13|436.83|439.13|436.83|439.19|436.89|439.09|436.79|9
1736858200000|2025-01-14 12:36:40|434.63|432.33|434.58|432.28|434.63|432.33|434.55|432.25|17
1736897840000|2025-01-14 23:37:20|439.14|436.84|439.12|436.82|439.18|436.88|439.12|436.82|8
1736858210000|2025-01-14 12:36:50|434.57|432.27|434.71|432.41|434.73|432.43|434.57|432.27|12
1736897850000|2025-01-14 23:37:30|439.13|436.83|439.07|436.77|439.13|436.83|439.07|436.77|6
1736858220000|2025-01-14 12:37:00|434.72|432.42|434.8|432.5|434.8|432.5|434.71|432.41|19
1736897860000|2025-01-14 23:37:40|439.06|436.76|438.98|436.68|439.06|436.76|438.98|436.68|7
1736858230000|2025-01-14 12:37:10|434.81|432.51|434.97|432.67|434.99|432.69|434.81|432.51|14
1736897870000|2025-01-14 23:37:50|438.96|436.66|439.01|436.71|439.01|436.71|438.92|436.62|6
1736858240000|2025-01-14 12:37:20|434.99|432.69|435.11|432.81|435.14|432.84|434.96|432.66|25
1736897880000|2025-01-14 23:38:00|438.9|436.6|438.98|436.68|439|436.7|438.89|436.59|7
1736858250000|2025-01-14 12:37:30|435.1|432.8|435.1|432.8|435.12|432.82|435.06|432.76|17
1736897890000|2025-01-14 23:38:10|438.88|436.58|438.92|436.62|439|436.7|438.88|436.58|13
1736858260000|2025-01-14 12:37:40|435.11|432.81|435.18|432.88|435.18|432.88|435.1|432.8|12
1736897900000|2025-01-14 23:38:20|438.91|436.61|438.94|436.64|439|436.7|438.9|436.6|11
1736858270000|2025-01-14 12:37:50|435.16|432.86|435.2|432.9|435.2|432.9|435.13|432.83|11
1736897910000|2025-01-14 23:38:30|438.93|436.63|438.93|436.63|438.95|436.65|438.93|436.63|4
1736858280000|2025-01-14 12:38:00|435.19|432.89|435.18|432.88|435.35|433.05|435.14|432.84|20
1736897920000|2025-01-14 23:38:40|438.92|436.62|439.01|436.71|439.03|436.73|438.92|436.62|5
1736858290000|2025-01-14 12:38:10|435.17|432.87|435.02|432.72|435.17|432.87|435.02|432.72|9
1736897930000|2025-01-14 23:38:50|439|436.7|439.07|436.77|439.07|436.77|439|436.7|2
1736858300000|2025-01-14 12:38:20|435.03|432.73|435.05|432.75|435.07|432.77|435.01|432.71|10
1736897940000|2025-01-14 23:39:00|439.11|436.81|439.11|436.81|439.17|436.87|439.11|436.81|5
1736897950000|2025-01-14 23:39:10|439.1|436.8|438.96|436.66|439.1|436.8|438.96|436.66|11
1736858310000|2025-01-14 12:38:30|435.04|432.74|435.09|432.79|435.09|432.79|435.01|432.71|13
1736897960000|2025-01-14 23:39:20|439|436.7|438.86|436.56|439.01|436.71|438.86|436.56|7
1736858320000|2025-01-14 12:38:40|435.08|432.78|435.09|432.79|435.1|432.8|435.08|432.78|10
1736897970000|2025-01-14 23:39:30|438.85|436.55|438.89|436.59|438.89|436.59|438.84|436.54|3
1736897990000|2025-01-14 23:39:50|438.83|436.53|438.87|436.57|438.87|436.57|438.82|436.52|3
1736858330000|2025-01-14 12:38:50|435.1|432.8|435.11|432.81|435.11|432.81|435.08|432.78|6
1736898000000|2025-01-14 23:40:00|438.92|436.62|438.98|436.68|438.98|436.68|438.92|436.62|2
1736858340000|2025-01-14 12:39:00|435.1|432.8|435.14|432.84|435.19|432.89|435.1|432.8|18
1736898020000|2025-01-14 23:40:20|439.03|436.73|439.07|436.77|439.07|436.77|439.03|436.73|2
1736898030000|2025-01-14 23:40:30|439.12|436.82|439.1|436.8|439.12|436.82|439.08|436.78|4
1736858350000|2025-01-14 12:39:10|435.1|432.8|435.31|433.01|435.31|433.01|435.08|432.78|24
1736898040000|2025-01-14 23:40:40|439.11|436.81|439.15|436.85|439.15|436.85|439.11|436.81|3
1736858360000|2025-01-14 12:39:20|435.3|433|435.13|432.83|435.3|433|435.12|432.82|18
1736898050000|2025-01-14 23:40:50|439.21|436.91|439.24|436.94|439.29|436.99|439.18|436.88|10
1736858370000|2025-01-14 12:39:30|435.14|432.84|435.12|432.82|435.14|432.84|435.08|432.78|11
1736898060000|2025-01-14 23:41:00|439.25|436.95|439.25|436.95|439.25|436.95|439.25|436.95|1
1736858380000|2025-01-14 12:39:40|435.13|432.83|435.22|432.92|435.22|432.92|435.13|432.83|14
1736898070000|2025-01-14 23:41:10|439.27|436.97|439.27|436.97|439.27|436.97|439.27|436.97|1
1736858390000|2025-01-14 12:39:50|435.24|432.94|435.22|432.92|435.24|432.94|435.17|432.87|13
1736898080000|2025-01-14 23:41:20|439.26|436.96|439.35|437.05|439.37|437.07|439.26|436.96|7
1736898090000|2025-01-14 23:41:30|439.36|437.06|439.45|437.15|439.46|437.16|439.36|437.06|9
1736858400000|2025-01-14 12:40:00|435.23|432.93|435.26|432.96|435.33|433.03|435.19|432.89|23
1736898100000|2025-01-14 23:41:40|439.44|437.14|439.46|437.16|439.46|437.16|439.44|437.14|3
1736858410000|2025-01-14 12:40:10|435.27|432.97|435.41|433.11|435.43|433.13|435.27|432.97|21
1736898110000|2025-01-14 23:41:50|439.49|437.19|439.5|437.2|439.5|437.2|439.49|437.19|2
1736858420000|2025-01-14 12:40:20|435.4|433.1|435.4|433.1|435.43|433.13|435.4|433.1|12
1736898120000|2025-01-14 23:42:00|439.49|437.19|439.46|437.16|439.49|437.19|439.44|437.14|6
1736858430000|2025-01-14 12:40:30|435.44|433.14|435.53|433.23|435.54|433.24|435.41|433.11|18
1736898130000|2025-01-14 23:42:10|439.52|437.22|439.54|437.24|439.54|437.24|439.51|437.21|5
1736858440000|2025-01-14 12:40:40|435.54|433.24|435.85|433.55|435.85|433.55|435.54|433.24|17
1736898150000|2025-01-14 23:42:30|439.53|437.23|439.53|437.23|439.53|437.23|439.53|437.23|1
1736858450000|2025-01-14 12:40:50|435.87|433.57|436.05|433.75|436.12|433.82|435.85|433.55|24
1736898160000|2025-01-14 23:42:40|439.54|437.24|439.56|437.26|439.56|437.26|439.53|437.23|5
1736858460000|2025-01-14 12:41:00|436.04|433.74|435.97|433.67|436.07|433.77|435.97|433.67|17
1736898170000|2025-01-14 23:42:50|439.57|437.27|439.57|437.27|439.57|437.27|439.57|437.27|1
1736858470000|2025-01-14 12:41:10|435.98|433.68|436.12|433.82|436.17|433.87|435.96|433.66|18
1736898190000|2025-01-14 23:43:10|439.58|437.28|439.63|437.33|439.64|437.34|439.58|437.28|7
1736858480000|2025-01-14 12:41:20|436.11|433.81|435.97|433.67|436.11|433.81|435.97|433.67|22
1736898200000|2025-01-14 23:43:20|439.62|437.32|439.67|437.37|439.69|437.39|439.62|437.32|7
1736898210000|2025-01-14 23:43:30|439.69|437.39|439.87|437.57|439.87|437.57|439.69|437.39|5
1736858490000|2025-01-14 12:41:30|435.99|433.69|435.87|433.57|436.01|433.71|435.82|433.52|15
1736898220000|2025-01-14 23:43:40|439.88|437.58|439.87|437.57|439.9|437.6|439.87|437.57|9
1736858500000|2025-01-14 12:41:40|435.88|433.58|435.86|433.56|435.88|433.58|435.82|433.52|12
1736898240000|2025-01-14 23:44:00|439.88|437.58|440.05|437.75|440.06|437.76|439.88|437.58|6
1736858510000|2025-01-14 12:41:50|435.85|433.55|435.54|433.24|435.86|433.56|435.54|433.24|20
1736898270000|2025-01-14 23:44:30|440.03|437.73|440|437.7|440.11|437.81|440|437.7|8
1736858520000|2025-01-14 12:42:00|435.52|433.22|435.45|433.15|435.52|433.22|435.45|433.15|14
1736898280000|2025-01-14 23:44:40|439.99|437.69|440|437.7|440|437.7|439.99|437.69|2
1736858530000|2025-01-14 12:42:10|435.44|433.14|435.39|433.09|435.47|433.17|435.35|433.05|17
1736898290000|2025-01-14 23:44:50|439.99|437.69|439.93|437.63|439.99|437.69|439.93|437.63|10
1736858540000|2025-01-14 12:42:20|435.36|433.06|435.35|433.05|435.39|433.09|435.35|433.05|13
1736898300000|2025-01-14 23:45:00|439.88|437.58|439.89|437.59|439.89|437.59|439.87|437.57|7
1736858550000|2025-01-14 12:42:30|435.33|433.03|435.33|433.03|435.34|433.04|435.33|433.03|11
1736898310000|2025-01-14 23:45:10|439.94|437.64|439.84|437.54|439.94|437.64|439.81|437.51|12
1736858560000|2025-01-14 12:42:40|435.34|433.04|435.34|433.04|435.34|433.04|435.33|433.03|3
1736898320000|2025-01-14 23:45:20|439.83|437.53|439.85|437.55|439.86|437.56|439.82|437.52|7
1736858570000|2025-01-14 12:42:50|435.35|433.05|435.37|433.07|435.38|433.08|435.34|433.04|12
1736898330000|2025-01-14 23:45:30|439.86|437.56|439.93|437.63|439.94|437.64|439.86|437.56|10
1736858580000|2025-01-14 12:43:00|435.38|433.08|435.33|433.03|435.38|433.08|435.33|433.03|16
1736898340000|2025-01-14 23:45:40|439.92|437.62|439.92|437.62|439.92|437.62|439.91|437.61|3
1736858590000|2025-01-14 12:43:10|435.36|433.06|435.32|433.02|435.36|433.06|435.32|433.02|2
1736898350000|2025-01-14 23:45:50|439.93|437.63|439.95|437.65|439.97|437.67|439.93|437.63|6
1736858630000|2025-01-14 12:43:50|435.2|432.9|435.22|432.92|435.23|432.93|435.19|432.89|7
1736898360000|2025-01-14 23:46:00|439.94|437.64|439.95|437.65|439.97|437.67|439.93|437.63|7
1736858640000|2025-01-14 12:44:00|435.26|432.96|435.25|432.95|435.26|432.96|435.21|432.91|5
1736898370000|2025-01-14 23:46:10|439.94|437.64|439.92|437.62|439.94|437.64|439.92|437.62|3
1736858650000|2025-01-14 12:44:10|435.33|433.03|435.33|433.03|435.36|433.06|435.32|433.02|5
1736898380000|2025-01-14 23:46:20|439.91|437.61|439.92|437.62|439.92|437.62|439.9|437.6|5
1736858660000|2025-01-14 12:44:20|435.31|433.01|435.33|433.03|435.38|433.08|435.31|433.01|10
1736898390000|2025-01-14 23:46:30|439.9|437.6|439.9|437.6|439.9|437.6|439.9|437.6|1
1736858670000|2025-01-14 12:44:30|435.4|433.1|435.38|433.08|435.4|433.1|435.38|433.08|7
1736898400000|2025-01-14 23:46:40|439.89|437.59|439.82|437.52|439.9|437.6|439.82|437.52|5
1736858680000|2025-01-14 12:44:40|435.36|433.06|435.27|432.97|435.36|433.06|435.26|432.96|10
1736898410000|2025-01-14 23:46:50|439.83|437.53|439.83|437.53|439.85|437.55|439.81|437.51|9
1736858690000|2025-01-14 12:44:50|435.29|432.99|435.28|432.98|435.33|433.03|435.28|432.98|16
1736898420000|2025-01-14 23:47:00|439.81|437.51|439.82|437.52|439.82|437.52|439.81|437.51|4
1736858700000|2025-01-14 12:45:00|435.31|433.01|435.36|433.06|435.41|433.11|435.29|432.99|18
1736898430000|2025-01-14 23:47:10|439.81|437.51|439.82|437.52|439.82|437.52|439.81|437.51|4
1736858710000|2025-01-14 12:45:10|435.35|433.05|435.37|433.07|435.45|433.15|435.31|433.01|24
1736898440000|2025-01-14 23:47:20|439.81|437.51|439.75|437.45|439.82|437.52|439.73|437.43|7
1736858720000|2025-01-14 12:45:20|435.36|433.06|435.49|433.19|435.52|433.22|435.36|433.06|24
1736898450000|2025-01-14 23:47:30|439.74|437.44|439.7|437.4|439.74|437.44|439.7|437.4|5
1736858730000|2025-01-14 12:45:30|435.48|433.18|435.44|433.14|435.51|433.21|435.44|433.14|14
1736898460000|2025-01-14 23:47:40|439.71|437.41|439.7|437.4|439.71|437.41|439.7|437.4|4
1736858740000|2025-01-14 12:45:40|435.47|433.17|435.42|433.12|435.49|433.19|435.38|433.08|15
1736898470000|2025-01-14 23:47:50|439.71|437.41|439.74|437.44|439.77|437.47|439.7|437.4|9
1736858750000|2025-01-14 12:45:50|435.38|433.08|435.44|433.14|435.44|433.14|435.37|433.07|12
1736898480000|2025-01-14 23:48:00|439.73|437.43|439.64|437.34|439.74|437.44|439.64|437.34|7
1736858760000|2025-01-14 12:46:00|435.5|433.2|435.38|433.08|435.5|433.2|435.38|433.08|22
1736898490000|2025-01-14 23:48:10|439.63|437.33|439.64|437.34|439.66|437.36|439.62|437.32|6
1736858770000|2025-01-14 12:46:10|435.39|433.09|435.07|432.77|435.4|433.1|435.02|432.72|25
1736898500000|2025-01-14 23:48:20|439.63|437.33|439.58|437.28|439.63|437.33|439.58|437.28|5
1736858780000|2025-01-14 12:46:20|435.06|432.76|435.06|432.76|435.08|432.78|435.04|432.74|22
1736898510000|2025-01-14 23:48:30|439.57|437.27|439.56|437.26|439.57|437.27|439.55|437.25|6
1736858790000|2025-01-14 12:46:30|435.04|432.74|435.05|432.75|435.05|432.75|435.04|432.74|2
1736898520000|2025-01-14 23:48:40|439.55|437.25|439.53|437.23|439.59|437.29|439.47|437.17|13
1736858800000|2025-01-14 12:46:40|435.04|432.74|435.02|432.72|435.05|432.75|435.02|432.72|7
1736898530000|2025-01-14 23:48:50|439.54|437.24|439.47|437.17|439.54|437.24|439.47|437.17|13
1736858810000|2025-01-14 12:46:50|435.03|432.73|435.09|432.79|435.1|432.8|435.03|432.73|14
1736898540000|2025-01-14 23:49:00|439.46|437.16|439.46|437.16|439.46|437.16|439.45|437.15|3
1736858820000|2025-01-14 12:47:00|435.13|432.83|435.17|432.87|435.18|432.88|435.09|432.79|15
1736898550000|2025-01-14 23:49:10|439.45|437.15|439.45|437.15|439.45|437.15|439.44|437.14|3
1736858830000|2025-01-14 12:47:10|435.16|432.86|435.46|433.16|435.46|433.16|435.16|432.86|24
1736898560000|2025-01-14 23:49:20|439.44|437.14|439.39|437.09|439.44|437.14|439.39|437.09|7
1736858840000|2025-01-14 12:47:20|435.44|433.14|435.54|433.24|435.6|433.3|435.41|433.11|28
1736898570000|2025-01-14 23:49:30|439.4|437.1|439.38|437.08|439.4|437.1|439.37|437.07|7
1736858850000|2025-01-14 12:47:30|435.53|433.23|435.5|433.2|435.59|433.29|435.5|433.2|9
1736898580000|2025-01-14 23:49:40|439.37|437.07|439.39|437.09|439.42|437.12|439.37|437.07|5
1736858860000|2025-01-14 12:47:40|435.49|433.19|435.36|433.06|435.49|433.19|435.36|433.06|3
1736898590000|2025-01-14 23:49:50|439.38|437.08|439.33|437.03|439.38|437.08|439.33|437.03|8
1736858870000|2025-01-14 12:47:50|435.35|433.05|435.24|432.94|435.35|433.05|435.23|432.93|8
1736898600000|2025-01-14 23:50:00|439.27|436.97|439.31|437.01|439.31|437.01|439.27|436.97|8
1736858880000|2025-01-14 12:48:00|435.23|432.93|435.18|432.88|435.23|432.93|435.14|432.84|20
1736898610000|2025-01-14 23:50:10|439.36|437.06|439.25|436.95|439.36|437.06|439.25|436.95|8
1736858890000|2025-01-14 12:48:10|435.23|432.93|435.28|432.98|435.32|433.02|435.19|432.89|24
1736898620000|2025-01-14 23:50:20|439.24|436.94|439.24|436.94|439.24|436.94|439.23|436.93|3
1736858900000|2025-01-14 12:48:20|435.27|432.97|435.38|433.08|435.38|433.08|435.27|432.97|25
1736898630000|2025-01-14 23:50:30|439.23|436.93|439.3|437|439.31|437.01|439.23|436.93|6
1736858910000|2025-01-14 12:48:30|435.37|433.07|435.48|433.18|435.51|433.21|435.37|433.07|25
1736898640000|2025-01-14 23:50:40|439.32|437.02|439.34|437.04|439.35|437.05|439.32|437.02|5
1736858920000|2025-01-14 12:48:40|435.49|433.19|435.48|433.18|435.51|433.21|435.46|433.16|17
1736898650000|2025-01-14 23:50:50|439.33|437.03|439.26|436.96|439.33|437.03|439.26|436.96|5
1736858930000|2025-01-14 12:48:50|435.51|433.21|435.46|433.16|435.51|433.21|435.43|433.13|10
1736898660000|2025-01-14 23:51:00|439.25|436.95|439.24|436.94|439.25|436.95|439.24|436.94|2
1736858940000|2025-01-14 12:49:00|435.45|433.15|435.47|433.17|435.5|433.2|435.42|433.12|10
1736898670000|2025-01-14 23:51:10|439.3|437|439.23|436.93|439.3|437|439.23|436.93|5
1736858950000|2025-01-14 12:49:10|435.48|433.18|435.55|433.25|435.57|433.27|435.44|433.14|19
1736898680000|2025-01-14 23:51:20|439.22|436.92|439.34|437.04|439.35|437.05|439.22|436.92|7
1736858960000|2025-01-14 12:49:20|435.56|433.26|435.59|433.29|435.61|433.31|435.55|433.25|16
1736898690000|2025-01-14 23:51:30|439.33|437.03|439.27|436.97|439.33|437.03|439.27|436.97|4
1736858970000|2025-01-14 12:49:30|435.6|433.3|435.65|433.35|435.65|433.35|435.58|433.28|13
1736898700000|2025-01-14 23:51:40|439.26|436.96|439.26|436.96|439.26|436.96|439.25|436.95|3
1736858980000|2025-01-14 12:49:40|435.63|433.33|435.64|433.34|435.66|433.36|435.62|433.32|11
1736898710000|2025-01-14 23:51:50|439.25|436.95|439.26|436.96|439.26|436.96|439.25|436.95|2
1736858990000|2025-01-14 12:49:50|435.65|433.35|435.69|433.39|435.71|433.41|435.64|433.34|11
1736898720000|2025-01-14 23:52:00|439.32|437.02|439.26|436.96|439.34|437.04|439.25|436.95|11
1736859000000|2025-01-14 12:50:00|435.7|433.4|435.69|433.39|435.7|433.4|435.66|433.36|11
1736898730000|2025-01-14 23:52:10|439.27|436.97|439.26|436.96|439.28|436.98|439.26|436.96|5
1736859010000|2025-01-14 12:50:10|435.68|433.38|435.65|433.35|435.68|433.38|435.65|433.35|3
1736898740000|2025-01-14 23:52:20|439.24|436.94|439.22|436.92|439.24|436.94|439.22|436.92|3
1736859070000|2025-01-14 12:51:10|435.68|433.38|435.65|433.35|435.68|433.38|435.65|433.35|2
1736898750000|2025-01-14 23:52:30|439.23|436.93|439.27|436.97|439.34|437.04|439.23|436.93|11
1736859080000|2025-01-14 12:51:20|435.68|433.38|435.66|433.36|435.69|433.39|435.66|433.36|9
1736898760000|2025-01-14 23:52:40|439.28|436.98|439.32|437.02|439.32|437.02|439.28|436.98|5
1736859100000|2025-01-14 12:51:40|435.65|433.35|435.65|433.35|435.65|433.35|435.65|433.35|1
1736898770000|2025-01-14 23:52:50|439.33|437.03|439.29|436.99|439.33|437.03|439.29|436.99|7
1736859140000|2025-01-14 12:52:20|435.7|433.4|435.65|433.35|435.7|433.4|435.65|433.35|4
1736898780000|2025-01-14 23:53:00|439.27|436.97|439.3|437|439.32|437.02|439.27|436.97|10
1736859270000|2025-01-14 12:54:30|435.5|433.2|435.35|433.05|435.5|433.2|435.35|433.05|2
1736898790000|2025-01-14 23:53:10|439.29|436.99|439.23|436.93|439.29|436.99|439.23|436.93|6
1736859280000|2025-01-14 12:54:40|435.25|432.95|435.24|432.94|435.25|432.95|435.2|432.9|7
1736898800000|2025-01-14 23:53:20|439.22|436.92|439.2|436.9|439.22|436.92|439.2|436.9|3
1736859290000|2025-01-14 12:54:50|435.21|432.91|435.19|432.89|435.22|432.92|435.19|432.89|7
1736898810000|2025-01-14 23:53:30|439.21|436.91|439.21|436.91|439.21|436.91|439.21|436.91|1
1736859300000|2025-01-14 12:55:00|435.18|432.88|435.06|432.76|435.18|432.88|435.04|432.74|17
1736898820000|2025-01-14 23:53:40|439.2|436.9|439.16|436.86|439.2|436.9|439.15|436.85|6
1736859310000|2025-01-14 12:55:10|434.96|432.66|434.92|432.62|435.01|432.71|434.84|432.54|31
1736898830000|2025-01-14 23:53:50|439.17|436.87|439.18|436.88|439.18|436.88|439.17|436.87|2
1736859320000|2025-01-14 12:55:20|434.9|432.6|434.94|432.64|434.94|432.64|434.9|432.6|9
1736898840000|2025-01-14 23:54:00|439.15|436.85|439.25|436.95|439.25|436.95|439.15|436.85|4
1736859330000|2025-01-14 12:55:30|434.91|432.61|434.94|432.64|434.94|432.64|434.91|432.61|11
1736898850000|2025-01-14 23:54:10|439.22|436.92|439.29|436.99|439.29|436.99|439.19|436.89|11
1736859340000|2025-01-14 12:55:40|434.91|432.61|434.94|432.64|434.94|432.64|434.91|432.61|4
1736898860000|2025-01-14 23:54:20|439.3|437|439.27|436.97|439.31|437.01|439.27|436.97|8
1736859390000|2025-01-14 12:56:30|434.89|432.59|434.89|432.59|434.89|432.59|434.89|432.59|1
1736898870000|2025-01-14 23:54:30|439.26|436.96|439.18|436.88|439.26|436.96|439.18|436.88|8
1736859400000|2025-01-14 12:56:40|434.88|432.58|434.88|432.58|434.88|432.58|434.84|432.54|13
1736898880000|2025-01-14 23:54:40|439.19|436.89|439.18|436.88|439.19|436.89|439.16|436.86|5
1736859410000|2025-01-14 12:56:50|434.8|432.5|434.76|432.46|434.82|432.52|434.72|432.42|18
1736898890000|2025-01-14 23:54:50|439.16|436.86|439.25|436.95|439.27|436.97|439.16|436.86|7
1736859420000|2025-01-14 12:57:00|434.74|432.44|434.57|432.27|434.76|432.46|434.57|432.27|23
1736898900000|2025-01-14 23:55:00|439.24|436.94|439.23|436.93|439.24|436.94|439.19|436.89|7
1736859430000|2025-01-14 12:57:10|434.55|432.25|434.56|432.26|434.6|432.3|434.48|432.18|24
1736898910000|2025-01-14 23:55:10|439.22|436.92|439.27|436.97|439.3|437|439.22|436.92|7
1736859440000|2025-01-14 12:57:20|434.66|432.36|434.55|432.25|434.68|432.38|434.55|432.25|12
1736898920000|2025-01-14 23:55:20|439.29|436.99|439.32|437.02|439.33|437.03|439.29|436.99|3
1736859450000|2025-01-14 12:57:30|434.56|432.26|434.56|432.26|434.61|432.31|434.53|432.23|22
1736898930000|2025-01-14 23:55:30|439.31|437.01|439.22|436.92|439.31|437.01|439.2|436.9|10
1736859460000|2025-01-14 12:57:40|434.57|432.27|434.55|432.25|434.57|432.27|434.53|432.23|14
1736898940000|2025-01-14 23:55:40|439.21|436.91|439.22|436.92|439.22|436.92|439.21|436.91|2
1736859470000|2025-01-14 12:57:50|434.54|432.24|434.55|432.25|434.55|432.25|434.52|432.22|9
1736898950000|2025-01-14 23:55:50|439.23|436.93|439.02|436.72|439.23|436.93|439.02|436.72|13
1736859480000|2025-01-14 12:58:00|434.53|432.23|434.22|431.92|434.53|432.23|434.17|431.87|16
1736898960000|2025-01-14 23:56:00|439.01|436.71|439|436.7|439.02|436.72|439|436.7|4
1736859490000|2025-01-14 12:58:10|434.21|431.91|434.24|431.94|434.24|431.94|434.1|431.8|14
1736898970000|2025-01-14 23:56:10|438.99|436.69|438.97|436.67|438.99|436.69|438.95|436.65|5
1736859500000|2025-01-14 12:58:20|434.23|431.93|434.28|431.98|434.28|431.98|434.23|431.93|5
1736898980000|2025-01-14 23:56:20|439.04|436.74|439.01|436.71|439.04|436.74|439.01|436.71|5
1736859510000|2025-01-14 12:58:30|434.22|431.92|434.19|431.89|434.22|431.92|434.19|431.89|3
1736898990000|2025-01-14 23:56:30|439|436.7|439.05|436.75|439.08|436.78|439|436.7|6
1736859520000|2025-01-14 12:58:40|434.18|431.88|434.12|431.82|434.21|431.91|434.05|431.75|22
1736899000000|2025-01-14 23:56:40|439.04|436.74|439.02|436.72|439.04|436.74|439.02|436.72|3
1736859530000|2025-01-14 12:58:50|434.11|431.81|434.09|431.79|434.11|431.81|434.09|431.79|2
1736899010000|2025-01-14 23:56:50|439.01|436.71|439.02|436.72|439.02|436.72|439.01|436.71|2
1736859540000|2025-01-14 12:59:00|434.1|431.8|434.54|432.24|434.58|432.28|434.1|431.8|22
1736899020000|2025-01-14 23:57:00|439.01|436.71|439.06|436.76|439.06|436.76|438.99|436.69|9
1736859550000|2025-01-14 12:59:10|434.53|432.23|434.56|432.26|434.66|432.36|434.52|432.22|18
1736899030000|2025-01-14 23:57:10|439.05|436.75|439.06|436.76|439.06|436.76|439.04|436.74|6
1736859560000|2025-01-14 12:59:20|434.57|432.27|434.51|432.21|434.57|432.27|434.38|432.08|23
1736899040000|2025-01-14 23:57:20|439.05|436.75|439.07|436.77|439.07|436.77|439.02|436.72|5
1736859570000|2025-01-14 12:59:30|434.53|432.23|434.4|432.1|434.56|432.26|434.4|432.1|10
1736899050000|2025-01-14 23:57:30|439.02|436.72|439.02|436.72|439.02|436.72|439.02|436.72|1
1736899060000|2025-01-14 23:57:40|439.07|436.77|439.01|436.71|439.07|436.77|439.01|436.71|4
1736859580000|2025-01-14 12:59:40|434.41|432.11|434.35|432.05|434.45|432.15|434.35|432.05|10
1736899070000|2025-01-14 23:57:50|439|436.7|439|436.7|439|436.7|439|436.7|1
1736859590000|2025-01-14 12:59:50|434.39|432.09|434.4|432.1|434.4|432.1|434.35|432.05|17
1736899080000|2025-01-14 23:58:00|439.04|436.74|439.1|436.8|439.1|436.8|439.03|436.73|7
1736899090000|2025-01-14 23:58:10|439.09|436.79|439.01|436.71|439.09|436.79|439.01|436.71|9
1736859600000|2025-01-14 13:00:00|434.41|432.11|434.5|432.2|434.5|432.2|434.38|432.08|21
1736899110000|2025-01-14 23:58:30|439.06|436.76|439.06|436.76|439.06|436.76|439.06|436.76|1
1736859610000|2025-01-14 13:00:10|434.49|432.19|434.39|432.09|434.5|432.2|434.34|432.04|18
1736899120000|2025-01-14 23:58:40|439.01|436.71|439.06|436.76|439.06|436.76|439.01|436.71|8
1736859620000|2025-01-14 13:00:20|434.37|432.07|434.33|432.03|434.39|432.09|434.32|432.02|8
1736899130000|2025-01-14 23:58:50|439.01|436.71|439|436.7|439.06|436.76|439|436.7|6
1736859630000|2025-01-14 13:00:30|434.35|432.05|434.27|431.97|434.35|432.05|434.25|431.95|12
1736899140000|2025-01-14 23:59:00|439.04|436.74|439.04|436.74|439.07|436.77|439|436.7|6
1736859640000|2025-01-14 13:00:40|434.28|431.98|434.29|431.99|434.29|431.99|434.25|431.95|9
1736899150000|2025-01-14 23:59:10|439.03|436.73|439|436.7|439.03|436.73|439|436.7|4
1736859650000|2025-01-14 13:00:50|434.35|432.05|434.41|432.11|434.43|432.13|434.35|432.05|7
1736899160000|2025-01-14 23:59:20|439.07|436.77|439.06|436.76|439.07|436.77|439.06|436.76|2
1736859660000|2025-01-14 13:01:00|434.43|432.13|434.27|431.97|434.44|432.14|434.26|431.96|26
1736899170000|2025-01-14 23:59:30|439.04|436.74|438.76|436.46|439.04|436.74|438.73|436.43|15
1736859670000|2025-01-14 13:01:10|434.26|431.96|434.72|432.42|434.75|432.45|434.26|431.96|26
1736899180000|2025-01-14 23:59:40|438.73|436.43|438.72|436.42|438.73|436.43|438.72|436.42|4
1736859680000|2025-01-14 13:01:20|434.75|432.45|434.27|431.97|434.75|432.45|434.27|431.97|28
1736899190000|2025-01-14 23:59:50|438.73|436.43|438.84|436.54|438.86|436.56|438.73|436.43|8
1736859690000|2025-01-14 13:01:30|434.29|431.99|434.06|431.76|434.31|432.01|434.06|431.76|18
1736859700000|2025-01-14 13:01:40|434.07|431.77|434.01|431.71|434.07|431.77|434|431.7|7
1736859710000|2025-01-14 13:01:50|434|431.7|434.01|431.71|434.06|431.76|433.98|431.68|18
1736859720000|2025-01-14 13:02:00|434.03|431.73|433.9|431.6|434.05|431.75|433.87|431.57|17
1736859730000|2025-01-14 13:02:10|433.89|431.59|433.88|431.58|434|431.7|433.8|431.5|25
1736859740000|2025-01-14 13:02:20|433.87|431.57|433.82|431.52|433.88|431.58|433.76|431.46|19
1736859750000|2025-01-14 13:02:30|433.81|431.51|433.67|431.37|433.81|431.51|433.66|431.36|16
1736859760000|2025-01-14 13:02:40|433.66|431.36|433.81|431.51|433.87|431.57|433.66|431.36|20
1736859770000|2025-01-14 13:02:50|433.82|431.52|433.86|431.56|433.86|431.56|433.79|431.49|18
1736859780000|2025-01-14 13:03:00|433.85|431.55|433.9|431.6|433.9|431.6|433.75|431.45|23
1736859790000|2025-01-14 13:03:10|433.94|431.64|434.23|431.93|434.26|431.96|433.94|431.64|26
1736859800000|2025-01-14 13:03:20|434.24|431.94|434.33|432.03|434.33|432.03|434.19|431.89|20
1736859810000|2025-01-14 13:03:30|434.31|432.01|434.49|432.19|434.53|432.23|434.31|432.01|28
1736859820000|2025-01-14 13:03:40|434.45|432.15|434.7|432.4|434.7|432.4|434.45|432.15|21
1736859830000|2025-01-14 13:03:50|434.69|432.39|434.68|432.38|434.71|432.41|434.65|432.35|18
1736859840000|2025-01-14 13:04:00|434.69|432.39|434.56|432.26|434.7|432.4|434.56|432.26|26
1736859850000|2025-01-14 13:04:10|434.58|432.28|434.77|432.47|434.77|432.47|434.57|432.27|35
1736859860000|2025-01-14 13:04:20|434.8|432.5|434.89|432.59|434.96|432.66|434.8|432.5|30
1736859870000|2025-01-14 13:04:30|434.88|432.58|434.86|432.56|434.91|432.61|434.79|432.49|12
1736859880000|2025-01-14 13:04:40|434.88|432.58|434.94|432.64|434.94|432.64|434.86|432.56|12
1736859890000|2025-01-14 13:04:50|434.96|432.66|434.86|432.56|434.99|432.69|434.81|432.51|22
1736859900000|2025-01-14 13:05:00|434.85|432.55|435.11|432.81|435.11|432.81|434.81|432.51|28
1736859910000|2025-01-14 13:05:10|435.1|432.8|434.98|432.68|435.13|432.83|434.97|432.67|22
1736859920000|2025-01-14 13:05:20|434.97|432.67|435.08|432.78|435.11|432.81|434.96|432.66|20
1736859930000|2025-01-14 13:05:30|435.09|432.79|434.86|432.56|435.09|432.79|434.86|432.56|28
1736859940000|2025-01-14 13:05:40|434.87|432.57|435.01|432.71|435.09|432.79|434.87|432.57|21
1736859950000|2025-01-14 13:05:50|435.02|432.72|435.09|432.79|435.12|432.82|435.02|432.72|13
1736859960000|2025-01-14 13:06:00|435.03|432.73|435.08|432.78|435.14|432.84|435.02|432.72|25
1736859970000|2025-01-14 13:06:10|435.09|432.79|435.06|432.76|435.12|432.82|435.05|432.75|17
1736859980000|2025-01-14 13:06:20|435.05|432.75|434.92|432.62|435.05|432.75|434.83|432.53|23
1736859990000|2025-01-14 13:06:30|434.98|432.68|434.81|432.51|434.98|432.68|434.8|432.5|20
1736860000000|2025-01-14 13:06:40|434.78|432.48|434.89|432.59|434.9|432.6|434.75|432.45|23
1736860010000|2025-01-14 13:06:50|434.88|432.58|435.02|432.72|435.03|432.73|434.86|432.56|19
1736860020000|2025-01-14 13:07:00|434.98|432.68|435.04|432.74|435.07|432.77|434.95|432.65|16
1736860030000|2025-01-14 13:07:10|435.03|432.73|434.84|432.54|435.03|432.73|434.84|432.54|13
1736860040000|2025-01-14 13:07:20|434.78|432.48|434.97|432.67|434.98|432.68|434.78|432.48|17
1736860050000|2025-01-14 13:07:30|434.95|432.65|434.99|432.69|434.99|432.69|434.95|432.65|15
1736860060000|2025-01-14 13:07:40|435.01|432.71|434.89|432.59|435.04|432.74|434.89|432.59|17
1736860070000|2025-01-14 13:07:50|434.9|432.6|434.95|432.65|434.95|432.65|434.86|432.56|10
1736860080000|2025-01-14 13:08:00|434.99|432.69|434.96|432.66|434.99|432.69|434.9|432.6|16
1736860090000|2025-01-14 13:08:10|434.97|432.67|434.92|432.62|435.05|432.75|434.92|432.62|18
1736860100000|2025-01-14 13:08:20|434.91|432.61|434.84|432.54|434.91|432.61|434.76|432.46|19
1736860110000|2025-01-14 13:08:30|434.85|432.55|434.92|432.62|434.96|432.66|434.85|432.55|11
1736860120000|2025-01-14 13:08:40|434.91|432.61|434.99|432.69|435.02|432.72|434.84|432.54|21
1736860130000|2025-01-14 13:08:50|434.97|432.67|434.66|432.36|434.97|432.67|434.65|432.35|14
1736860140000|2025-01-14 13:09:00|434.67|432.37|434.46|432.16|434.68|432.38|434.46|432.16|21
1736860280000|2025-01-14 13:11:20|434.56|432.26|434.51|432.21|434.56|432.26|434.47|432.17|15
1736860290000|2025-01-14 13:11:30|434.52|432.22|434.51|432.21|434.58|432.28|434.5|432.2|13
1736860300000|2025-01-14 13:11:40|434.52|432.22|434.72|432.42|434.72|432.42|434.51|432.21|19
1736860310000|2025-01-14 13:11:50|434.73|432.43|434.74|432.44|434.76|432.46|434.7|432.4|9
1736860320000|2025-01-14 13:12:00|434.79|432.49|434.77|432.47|434.9|432.6|434.77|432.47|22
1736860330000|2025-01-14 13:12:10|434.79|432.49|434.81|432.51|434.89|432.59|434.78|432.48|23
1736860340000|2025-01-14 13:12:20|434.85|432.55|434.85|432.55|434.88|432.58|434.82|432.52|11
1736860350000|2025-01-14 13:12:30|434.86|432.56|434.81|432.51|434.9|432.6|434.8|432.5|17
1736860360000|2025-01-14 13:12:40|434.82|432.52|434.88|432.58|434.88|432.58|434.82|432.52|5
1736860370000|2025-01-14 13:12:50|434.91|432.61|434.8|432.5|434.92|432.62|434.77|432.47|22
1736860380000|2025-01-14 13:13:00|434.79|432.49|434.9|432.6|434.92|432.62|434.79|432.49|15
1736860390000|2025-01-14 13:13:10|434.89|432.59|434.87|432.57|434.89|432.59|434.78|432.48|19
1736860400000|2025-01-14 13:13:20|434.86|432.56|434.88|432.58|434.89|432.59|434.85|432.55|17
1736860410000|2025-01-14 13:13:30|434.91|432.61|434.99|432.69|435.03|432.73|434.85|432.55|17
1736860420000|2025-01-14 13:13:40|434.95|432.65|435.05|432.75|435.06|432.76|434.95|432.65|14
1736860430000|2025-01-14 13:13:50|435.08|432.78|435.07|432.77|435.08|432.78|435.04|432.74|18
1736860440000|2025-01-14 13:14:00|435.06|432.76|435.02|432.72|435.07|432.77|435|432.7|15
1736860450000|2025-01-14 13:14:10|435.04|432.74|435.02|432.72|435.09|432.79|435.01|432.71|24
1736860460000|2025-01-14 13:14:20|435.03|432.73|435.02|432.72|435.03|432.73|435.01|432.71|13
1736860470000|2025-01-14 13:14:30|435.04|432.74|434.99|432.69|435.04|432.74|434.99|432.69|10
1736860480000|2025-01-14 13:14:40|435|432.7|435.04|432.74|435.04|432.74|434.96|432.66|15
1736860490000|2025-01-14 13:14:50|435.07|432.77|435.04|432.74|435.08|432.78|435.01|432.71|9
1736860500000|2025-01-14 13:15:00|435.03|432.73|435|432.7|435.04|432.74|434.75|432.45|28
1736860510000|2025-01-14 13:15:10|434.99|432.69|434.98|432.68|435.03|432.73|434.98|432.68|27
1736860520000|2025-01-14 13:15:20|434.99|432.69|435.12|432.82|435.12|432.82|434.99|432.69|22
1736860530000|2025-01-14 13:15:30|435.14|432.84|435.17|432.87|435.2|432.9|435.11|432.81|13
1736860540000|2025-01-14 13:15:40|435.16|432.86|435.37|433.07|435.37|433.07|435.15|432.85|26
1736860550000|2025-01-14 13:15:50|435.38|433.08|435.28|432.98|435.4|433.1|435.28|432.98|25
1736860560000|2025-01-14 13:16:00|435.31|433.01|435.13|432.83|435.34|433.04|435.04|432.74|31
1736860570000|2025-01-14 13:16:10|435.14|432.84|435.24|432.94|435.26|432.96|435.13|432.83|19
1736860580000|2025-01-14 13:16:20|435.25|432.95|435.29|432.99|435.29|432.99|435.23|432.93|19
1736860590000|2025-01-14 13:16:30|435.28|432.98|435.09|432.79|435.28|432.98|435.09|432.79|17
1736860600000|2025-01-14 13:16:40|435.1|432.8|435.1|432.8|435.11|432.81|435.05|432.75|13
1736860610000|2025-01-14 13:16:50|435.11|432.81|435.06|432.76|435.12|432.82|435.03|432.73|16
1736860620000|2025-01-14 13:17:00|435.08|432.78|435.08|432.78|435.09|432.79|435.01|432.71|15
1736860630000|2025-01-14 13:17:10|435.09|432.79|435.11|432.81|435.15|432.85|435.09|432.79|17
1736860640000|2025-01-14 13:17:20|435.12|432.82|435.23|432.93|435.23|432.93|435.1|432.8|11
1736860650000|2025-01-14 13:17:30|435.22|432.92|435.09|432.79|435.22|432.92|435.04|432.74|25
1736860660000|2025-01-14 13:17:40|435.08|432.78|435.11|432.81|435.11|432.81|435.06|432.76|16
1736860670000|2025-01-14 13:17:50|435.1|432.8|434.97|432.67|435.12|432.82|434.97|432.67|17
1736860680000|2025-01-14 13:18:00|434.98|432.68|434.51|432.21|434.98|432.68|434.5|432.2|25
1736860690000|2025-01-14 13:18:10|434.53|432.23|434.5|432.2|434.53|432.23|434.47|432.17|19
1736860700000|2025-01-14 13:18:20|434.47|432.17|434.75|432.45|434.76|432.46|434.47|432.17|23
1736860710000|2025-01-14 13:18:30|434.78|432.48|434.99|432.69|434.99|432.69|434.71|432.41|29
1736860720000|2025-01-14 13:18:40|434.97|432.67|435.11|432.81|435.12|432.82|434.97|432.67|21
1736860730000|2025-01-14 13:18:50|435.09|432.79|435.16|432.86|435.18|432.88|435.06|432.76|24
1736860740000|2025-01-14 13:19:00|435.18|432.88|435.13|432.83|435.18|432.88|435.09|432.79|22
1736860750000|2025-01-14 13:19:10|435.14|432.84|435.23|432.93|435.26|432.96|434.98|432.68|27
1736860760000|2025-01-14 13:19:20|435.22|432.92|435.08|432.78|435.22|432.92|435.07|432.77|22
1736860770000|2025-01-14 13:19:30|435.07|432.77|435.07|432.77|435.1|432.8|435.04|432.74|15
1736860780000|2025-01-14 13:19:40|435.09|432.79|435.14|432.84|435.17|432.87|435.09|432.79|18
1736860790000|2025-01-14 13:19:50|435.15|432.85|435.02|432.72|435.17|432.87|434.94|432.64|21
1736860800000|2025-01-14 13:20:00|435.03|432.73|435.01|432.71|435.04|432.74|434.96|432.66|15
1736860810000|2025-01-14 13:20:10|434.99|432.69|434.69|432.39|435|432.7|434.65|432.35|25
1736860820000|2025-01-14 13:20:20|434.67|432.37|434.77|432.47|434.79|432.49|434.6|432.3|18
1736860830000|2025-01-14 13:20:30|434.75|432.45|434.77|432.47|434.78|432.48|434.69|432.39|28
1736860840000|2025-01-14 13:20:40|434.79|432.49|434.88|432.58|434.89|432.59|434.78|432.48|14
1736860850000|2025-01-14 13:20:50|434.89|432.59|434.94|432.64|434.94|432.64|434.87|432.57|15
1736860860000|2025-01-14 13:21:00|434.92|432.62|435.16|432.86|435.18|432.88|434.92|432.62|21
1736860870000|2025-01-14 13:21:10|435.15|432.85|435.17|432.87|435.24|432.94|435.15|432.85|23
1736860880000|2025-01-14 13:21:20|435.18|432.88|435.03|432.73|435.19|432.89|435.03|432.73|11
1736860890000|2025-01-14 13:21:30|435.05|432.75|435.17|432.87|435.2|432.9|435.05|432.75|19
1736860900000|2025-01-14 13:21:40|435.11|432.81|435.07|432.77|435.12|432.82|435.06|432.76|8
1736860910000|2025-01-14 13:21:50|435.06|432.76|435.07|432.77|435.1|432.8|435.03|432.73|20
1736860920000|2025-01-14 13:22:00|435.05|432.75|434.93|432.63|435.05|432.75|434.88|432.58|21
1736860930000|2025-01-14 13:22:10|434.92|432.62|434.95|432.65|434.97|432.67|434.91|432.61|23
1736860940000|2025-01-14 13:22:20|434.96|432.66|435.11|432.81|435.12|432.82|434.9|432.6|18
1736860950000|2025-01-14 13:22:30|435.14|432.84|435.13|432.83|435.14|432.84|435.09|432.79|11
1736860960000|2025-01-14 13:22:40|435.1|432.8|435.2|432.9|435.21|432.91|435.09|432.79|16
1736860970000|2025-01-14 13:22:50|435.21|432.91|435.17|432.87|435.21|432.91|435.17|432.87|7
1736860980000|2025-01-14 13:23:00|435.16|432.86|435.07|432.77|435.19|432.89|435.03|432.73|18
1736860990000|2025-01-14 13:23:10|435.08|432.78|435.1|432.8|435.15|432.85|435.06|432.76|18
1736861000000|2025-01-14 13:23:20|435.09|432.79|434.88|432.58|435.11|432.81|434.72|432.42|19
1736861010000|2025-01-14 13:23:30|434.89|432.59|434.8|432.5|434.89|432.59|434.79|432.49|14
1736861020000|2025-01-14 13:23:40|434.79|432.49|434.86|432.56|434.87|432.57|434.78|432.48|14
1736861030000|2025-01-14 13:23:50|434.87|432.57|435.07|432.77|435.1|432.8|434.87|432.57|19
1736861040000|2025-01-14 13:24:00|435.08|432.78|435|432.7|435.09|432.79|434.89|432.59|21
1736861050000|2025-01-14 13:24:10|434.97|432.67|435.02|432.72|435.02|432.72|434.9|432.6|19
1736861060000|2025-01-14 13:24:20|435|432.7|434.94|432.64|435.03|432.73|434.93|432.63|17
1736861070000|2025-01-14 13:24:30|434.95|432.65|434.95|432.65|434.98|432.68|434.92|432.62|14
1736861080000|2025-01-14 13:24:40|434.94|432.64|434.87|432.57|434.99|432.69|434.87|432.57|25
1736861090000|2025-01-14 13:24:50|434.88|432.58|434.92|432.62|434.96|432.66|434.86|432.56|18
1736861100000|2025-01-14 13:25:00|434.96|432.66|434.98|432.68|434.98|432.68|434.96|432.66|3
1736861110000|2025-01-14 13:25:10|434.97|432.67|435.14|432.84|435.14|432.84|434.97|432.67|6
1736861120000|2025-01-14 13:25:20|435.13|432.83|435.08|432.78|435.13|432.83|435.06|432.76|12
1736861130000|2025-01-14 13:25:30|435.06|432.76|435.05|432.75|435.07|432.77|435.03|432.73|9
1736861140000|2025-01-14 13:25:40|435.04|432.74|435.16|432.86|435.16|432.86|435.04|432.74|13
1736861150000|2025-01-14 13:25:50|435.12|432.82|435.09|432.79|435.12|432.82|435.05|432.75|23
1736861160000|2025-01-14 13:26:00|435.08|432.78|435.08|432.78|435.2|432.9|435.06|432.76|22
1736861170000|2025-01-14 13:26:10|435.07|432.77|435.06|432.76|435.08|432.78|434.98|432.68|21
1736861180000|2025-01-14 13:26:20|435.01|432.71|435.03|432.73|435.05|432.75|434.96|432.66|14
1736861190000|2025-01-14 13:26:30|435.02|432.72|435.01|432.71|435.02|432.72|434.97|432.67|14
1736861200000|2025-01-14 13:26:40|434.97|432.67|434.69|432.39|434.97|432.67|434.69|432.39|23
1736861210000|2025-01-14 13:26:50|434.71|432.41|434.67|432.37|434.73|432.43|434.66|432.36|19
1736861220000|2025-01-14 13:27:00|434.68|432.38|434.56|432.26|434.73|432.43|434.52|432.22|24
1736861230000|2025-01-14 13:27:10|434.57|432.27|434.74|432.44|434.74|432.44|434.57|432.27|20
1736861240000|2025-01-14 13:27:20|434.75|432.45|434.74|432.44|434.75|432.45|434.7|432.4|14
1736861250000|2025-01-14 13:27:30|434.75|432.45|434.69|432.39|434.76|432.46|434.69|432.39|9
1736861270000|2025-01-14 13:27:50|434.7|432.4|434.7|432.4|434.71|432.41|434.7|432.4|3
1736861280000|2025-01-14 13:28:00|434.69|432.39|434.69|432.39|434.69|432.39|434.69|432.39|1
1736861290000|2025-01-14 13:28:10|434.7|432.4|434.71|432.41|434.72|432.42|434.69|432.39|10
1736861300000|2025-01-14 13:28:20|434.7|432.4|434.69|432.39|434.71|432.41|434.69|432.39|4
1736861310000|2025-01-14 13:28:30|434.74|432.44|434.72|432.42|434.75|432.45|434.72|432.42|15
1736861320000|2025-01-14 13:28:40|434.71|432.41|434.73|432.43|434.75|432.45|434.71|432.41|18
1736861330000|2025-01-14 13:28:50|434.72|432.42|434.82|432.52|434.9|432.6|434.72|432.42|18
1736861340000|2025-01-14 13:29:00|434.85|432.55|434.91|432.61|434.91|432.61|434.81|432.51|14
1736861350000|2025-01-14 13:29:10|434.92|432.62|434.91|432.61|434.97|432.67|434.86|432.56|22
1736861360000|2025-01-14 13:29:20|434.93|432.63|434.93|432.63|434.93|432.63|434.91|432.61|5
1736861370000|2025-01-14 13:29:30|434.94|432.64|434.89|432.59|434.96|432.66|434.86|432.56|18
1736861380000|2025-01-14 13:29:40|434.88|432.58|434.79|432.49|434.88|432.58|434.75|432.45|15
1736861390000|2025-01-14 13:29:50|434.77|432.47|434.94|432.64|434.97|432.67|434.77|432.47|16
1736861400000|2025-01-14 13:30:00|434.96|432.66|436.2|433.9|436.2|433.9|434.96|432.66|27
1736861410000|2025-01-14 13:30:10|436.72|434.42|438.4|436.1|438.43|436.13|436.72|434.42|36
1736861420000|2025-01-14 13:30:20|438.41|436.11|439.05|436.75|439.2|436.9|438.41|436.11|26
1736861430000|2025-01-14 13:30:30|439.2|436.9|439.77|437.47|440.43|438.13|439.2|436.9|20
1736861440000|2025-01-14 13:30:40|439.76|437.46|439.3|437|439.95|437.65|438.96|436.66|35
1736861450000|2025-01-14 13:30:50|439.19|436.89|439|436.7|439.35|437.05|438.91|436.61|36
1736861460000|2025-01-14 13:31:00|439.05|436.75|439.61|437.31|439.66|437.36|438.86|436.56|30
1736861470000|2025-01-14 13:31:10|439.8|437.5|440.07|437.77|440.1|437.8|439.48|437.18|30
1736861480000|2025-01-14 13:31:20|440.08|437.78|440.09|437.79|440.26|437.96|439.86|437.56|30
1736861490000|2025-01-14 13:31:30|440.01|437.71|439.42|437.12|440.01|437.71|439.29|436.99|29
1736861500000|2025-01-14 13:31:40|439.56|437.26|439.94|437.64|440.07|437.77|439.53|437.23|36
1736861510000|2025-01-14 13:31:50|439.96|437.66|439.86|437.56|440.05|437.75|439.53|437.23|30
1736861520000|2025-01-14 13:32:00|439.93|437.63|439.9|437.6|440.28|437.98|439.9|437.6|30
1736861530000|2025-01-14 13:32:10|439.97|437.67|441.17|438.87|441.19|438.89|439.97|437.67|32
1736861540000|2025-01-14 13:32:20|441.04|438.74|440.18|437.88|441.06|438.76|440.18|437.88|30
1736861550000|2025-01-14 13:32:30|440.17|437.87|439.73|437.43|440.32|438.02|439.69|437.39|28
1736861560000|2025-01-14 13:32:40|439.68|437.38|440.09|437.79|440.09|437.79|439.59|437.29|32
1736861570000|2025-01-14 13:32:50|440.14|437.84|439.53|437.23|440.14|437.84|439.53|437.23|28
1736861580000|2025-01-14 13:33:00|439.5|437.2|440.04|437.74|440.17|437.87|439.44|437.14|33
1736861590000|2025-01-14 13:33:10|440.08|437.78|440.42|438.12|440.55|438.25|440.08|437.78|37
1736861600000|2025-01-14 13:33:20|440.44|438.14|440.49|438.19|440.64|438.34|440.17|437.87|27
1736861610000|2025-01-14 13:33:30|440.42|438.12|440.31|438.01|440.63|438.33|440.31|438.01|30
1736861620000|2025-01-14 13:33:40|440.26|437.96|439.56|437.26|440.26|437.96|439.5|437.2|30
1736861630000|2025-01-14 13:33:50|439.65|437.35|439.17|436.87|439.65|437.35|439.16|436.86|30
1736861640000|2025-01-14 13:34:00|439.15|436.85|439.12|436.82|439.35|437.05|439.05|436.75|35
1736861650000|2025-01-14 13:34:10|439.14|436.84|439.44|437.14|439.46|437.16|439.05|436.75|35
1736861660000|2025-01-14 13:34:20|439.47|437.17|439.87|437.57|439.87|437.57|439.47|437.17|35
1736861670000|2025-01-14 13:34:30|439.88|437.58|440.02|437.72|440.12|437.82|439.79|437.49|32
1736861680000|2025-01-14 13:34:40|440.04|437.74|439.98|437.68|440.06|437.76|439.98|437.68|7
1736861700000|2025-01-14 13:35:00|438.38|436.08|438.27|435.97|438.38|436.08|438.27|435.97|10
1736861710000|2025-01-14 13:35:10|438.24|435.94|438.26|435.96|438.52|436.22|438.04|435.74|34
1736861720000|2025-01-14 13:35:20|438.27|435.97|438.53|436.23|438.75|436.45|438.2|435.9|33
1736861730000|2025-01-14 13:35:30|438.54|436.24|438.27|435.97|438.54|436.24|438.14|435.84|32
1736861740000|2025-01-14 13:35:40|438.38|436.08|438.19|435.89|438.45|436.15|438.17|435.87|31
1736861750000|2025-01-14 13:35:50|438.18|435.88|438.3|436|438.38|436.08|438.17|435.87|32
1736861760000|2025-01-14 13:36:00|438.28|435.98|439.02|436.72|439.02|436.72|438.11|435.81|29
1736861770000|2025-01-14 13:36:10|439.08|436.78|439.04|436.74|439.39|437.09|438.98|436.68|30
1736861780000|2025-01-14 13:36:20|439.1|436.8|438.85|436.55|439.1|436.8|438.67|436.37|35
1736861790000|2025-01-14 13:36:30|438.81|436.51|438.56|436.26|438.95|436.65|438.55|436.25|31
1736861800000|2025-01-14 13:36:40|438.53|436.23|438.05|435.75|438.55|436.25|437.98|435.68|36
1736861810000|2025-01-14 13:36:50|438.02|435.72|438.2|435.9|438.22|435.92|437.8|435.5|25
1736861820000|2025-01-14 13:37:00|438.24|435.94|437.85|435.55|438.35|436.05|437.73|435.43|35
1736861830000|2025-01-14 13:37:10|437.99|435.69|438.09|435.79|438.42|436.12|437.99|435.69|33
1736861840000|2025-01-14 13:37:20|438.1|435.8|438.72|436.42|438.82|436.52|438.01|435.71|37
1736861850000|2025-01-14 13:37:30|438.74|436.44|438.89|436.59|438.89|436.59|438.35|436.05|33
1736861860000|2025-01-14 13:37:40|438.88|436.58|438.69|436.39|438.92|436.62|438.69|436.39|29
1736861870000|2025-01-14 13:37:50|438.68|436.38|438.28|435.98|438.74|436.44|438.27|435.97|28
1736861880000|2025-01-14 13:38:00|438.23|435.93|437.86|435.56|438.23|435.93|437.82|435.52|26
1736861890000|2025-01-14 13:38:10|437.88|435.58|437.66|435.36|438.09|435.79|437.66|435.36|30
1736861900000|2025-01-14 13:38:20|437.63|435.33|437.87|435.57|437.94|435.64|437.63|435.33|32
1736861910000|2025-01-14 13:38:30|437.88|435.58|437.73|435.43|438.01|435.71|437.7|435.4|32
1736861920000|2025-01-14 13:38:40|437.75|435.45|437.78|435.48|437.9|435.6|437.67|435.37|31
1736861930000|2025-01-14 13:38:50|437.79|435.49|437.88|435.58|437.9|435.6|437.67|435.37|29
1736861940000|2025-01-14 13:39:00|437.84|435.54|437.99|435.69|438.04|435.74|437.84|435.54|28
1736861950000|2025-01-14 13:39:10|437.91|435.61|437.77|435.47|437.97|435.67|437.68|435.38|29
1736861960000|2025-01-14 13:39:20|437.87|435.57|437.86|435.56|438.13|435.83|437.82|435.52|31
1736861970000|2025-01-14 13:39:30|437.9|435.6|437.85|435.55|438.01|435.71|437.83|435.53|30
1736861980000|2025-01-14 13:39:40|437.86|435.56|438.09|435.79|438.11|435.81|437.7|435.4|33
1736861990000|2025-01-14 13:39:50|438.2|435.9|438.38|436.08|438.48|436.18|438.2|435.9|25
1736862000000|2025-01-14 13:40:00|438.4|436.1|438.7|436.4|438.7|436.4|438.32|436.02|31
1736862010000|2025-01-14 13:40:10|438.61|436.31|438.25|435.95|438.81|436.51|438.25|435.95|28
1736862020000|2025-01-14 13:40:20|438.18|435.88|438.3|436|438.33|436.03|438.05|435.75|30
1736862030000|2025-01-14 13:40:30|438.28|435.98|438.09|435.79|438.31|436.01|438.07|435.77|26
1736862040000|2025-01-14 13:40:40|438.1|435.8|437.99|435.69|438.25|435.95|437.99|435.69|25
1736862050000|2025-01-14 13:40:50|437.98|435.68|437.98|435.68|437.99|435.69|437.74|435.44|20
1736862060000|2025-01-14 13:41:00|437.97|435.67|437.78|435.48|437.97|435.67|437.66|435.36|29
1736862070000|2025-01-14 13:41:10|437.77|435.47|437.69|435.39|437.77|435.47|437.62|435.32|22
1736862080000|2025-01-14 13:41:20|437.72|435.42|437.92|435.62|437.96|435.66|437.72|435.42|25
1736862090000|2025-01-14 13:41:30|437.9|435.6|438.2|435.9|438.31|436.01|437.9|435.6|25
1736862100000|2025-01-14 13:41:40|438.22|435.92|438.46|436.16|438.46|436.16|438.21|435.91|28
1736862110000|2025-01-14 13:41:50|438.5|436.2|438.86|436.56|438.87|436.57|438.5|436.2|27
1736862120000|2025-01-14 13:42:00|438.89|436.59|438.4|436.1|438.89|436.59|438.4|436.1|28
1736862130000|2025-01-14 13:42:10|438.41|436.11|438.6|436.3|438.6|436.3|438.33|436.03|32
1736862140000|2025-01-14 13:42:20|438.55|436.25|438.65|436.35|438.7|436.4|438.39|436.09|23
1736862150000|2025-01-14 13:42:30|438.68|436.38|438.6|436.3|438.72|436.42|438.57|436.27|25
1736862160000|2025-01-14 13:42:40|438.55|436.25|438.26|435.96|438.55|436.25|438.26|435.96|19
1736862170000|2025-01-14 13:42:50|438.24|435.94|438|435.7|438.28|435.98|438|435.7|21
1736862180000|2025-01-14 13:43:00|437.98|435.68|437.94|435.64|438|435.7|437.73|435.43|22
1736862190000|2025-01-14 13:43:10|437.97|435.67|438.23|435.93|438.24|435.94|437.97|435.67|22
1736862200000|2025-01-14 13:43:20|438.21|435.91|438.56|436.26|438.61|436.31|438.2|435.9|28
1736862210000|2025-01-14 13:43:30|438.5|436.2|438.52|436.22|438.63|436.33|438.5|436.2|26
1736862220000|2025-01-14 13:43:40|438.51|436.21|438.58|436.28|438.61|436.31|438.48|436.18|23
1736862230000|2025-01-14 13:43:50|438.55|436.25|438.05|435.75|438.55|436.25|438.03|435.73|24
1736862240000|2025-01-14 13:44:00|438.03|435.73|437.99|435.69|438.11|435.81|437.88|435.58|30
1736862250000|2025-01-14 13:44:10|438|435.7|437.97|435.67|438.02|435.72|437.9|435.6|28
1736862260000|2025-01-14 13:44:20|437.96|435.66|437.82|435.52|437.99|435.69|437.7|435.4|22
1736862270000|2025-01-14 13:44:30|437.83|435.53|437.69|435.39|437.91|435.61|437.69|435.39|23
1736862280000|2025-01-14 13:44:40|437.7|435.4|437.79|435.49|437.84|435.54|437.67|435.37|28
1736862290000|2025-01-14 13:44:50|437.8|435.5|437.74|435.44|437.8|435.5|437.7|435.4|23
1736862300000|2025-01-14 13:45:00|437.75|435.45|438.1|435.8|438.1|435.8|437.67|435.37|29
1736862310000|2025-01-14 13:45:10|438.12|435.82|438.09|435.79|438.13|435.83|437.95|435.65|35
1736862320000|2025-01-14 13:45:20|438.07|435.77|438.59|436.29|438.6|436.3|438.07|435.77|33
1736862330000|2025-01-14 13:45:30|438.55|436.25|438.55|436.25|438.61|436.31|438.29|435.99|29
1736862340000|2025-01-14 13:45:40|438.57|436.27|439|436.7|439|436.7|438.56|436.26|24
1736862350000|2025-01-14 13:45:50|438.99|436.69|439.05|436.75|439.09|436.79|438.88|436.58|31
1736862360000|2025-01-14 13:46:00|439.06|436.76|439.08|436.78|439.12|436.82|439.02|436.72|29
1736862370000|2025-01-14 13:46:10|439.09|436.79|438.56|436.26|439.09|436.79|438.56|436.26|31
1736862380000|2025-01-14 13:46:20|438.63|436.33|438.69|436.39|438.71|436.41|438.51|436.21|29
1736862390000|2025-01-14 13:46:30|438.67|436.37|438.81|436.51|438.81|436.51|438.56|436.26|24
1736862400000|2025-01-14 13:46:40|438.79|436.49|439.15|436.85|439.15|436.85|438.79|436.49|20
1736862420000|2025-01-14 13:47:00|439.4|437.1|439.81|437.51|439.87|437.57|439.4|437.1|28
1736862430000|2025-01-14 13:47:10|439.74|437.44|439.91|437.61|439.93|437.63|439.72|437.42|28
1736862440000|2025-01-14 13:47:20|439.9|437.6|439.86|437.56|439.92|437.62|439.76|437.46|27
1736862450000|2025-01-14 13:47:30|439.83|437.53|439.88|437.58|439.93|437.63|439.73|437.43|23
1736862460000|2025-01-14 13:47:40|439.86|437.56|439.81|437.51|439.87|437.57|439.69|437.39|30
1736862470000|2025-01-14 13:47:50|439.82|437.52|440.12|437.82|440.12|437.82|439.82|437.52|22
1736862480000|2025-01-14 13:48:00|440.15|437.85|439.68|437.38|440.18|437.88|439.62|437.32|31
1736862490000|2025-01-14 13:48:10|439.71|437.41|439.96|437.66|439.96|437.66|439.67|437.37|29
1736862500000|2025-01-14 13:48:20|439.93|437.63|440.09|437.79|440.09|437.79|439.83|437.53|30
1736862510000|2025-01-14 13:48:30|440.06|437.76|439.77|437.47|440.06|437.76|439.69|437.39|27
1736862520000|2025-01-14 13:48:40|439.76|437.46|439.63|437.33|439.76|437.46|439.59|437.29|19
1736862530000|2025-01-14 13:48:50|439.62|437.32|439.45|437.15|439.62|437.32|439.44|437.14|25
1736862540000|2025-01-14 13:49:00|439.46|437.16|439.39|437.09|439.58|437.28|439.36|437.06|32
1736862550000|2025-01-14 13:49:10|439.35|437.05|439.3|437|439.45|437.15|439.27|436.97|31
1736862560000|2025-01-14 13:49:20|439.33|437.03|439.21|436.91|439.33|437.03|439.19|436.89|19
1736862570000|2025-01-14 13:49:30|439.2|436.9|439.15|436.85|439.2|436.9|439.03|436.73|26
1736862580000|2025-01-14 13:49:40|439.14|436.84|438.98|436.68|439.15|436.85|438.97|436.67|23
1736862590000|2025-01-14 13:49:50|438.97|436.67|439.07|436.77|439.2|436.9|438.92|436.62|18
1736862600000|2025-01-14 13:50:00|439.09|436.79|439.19|436.89|439.23|436.93|438.96|436.66|34
1736862610000|2025-01-14 13:50:10|439.17|436.87|438.82|436.52|439.18|436.88|438.72|436.42|29
1736862620000|2025-01-14 13:50:20|438.89|436.59|438.59|436.29|438.93|436.63|438.55|436.25|25
1736862630000|2025-01-14 13:50:30|438.61|436.31|438.99|436.69|439.08|436.78|438.61|436.31|28
1736862640000|2025-01-14 13:50:40|438.97|436.67|439.18|436.88|439.2|436.9|438.82|436.52|27
1736862650000|2025-01-14 13:50:50|439.25|436.95|439.33|437.03|439.33|437.03|439.07|436.77|27
1736862660000|2025-01-14 13:51:00|439.34|437.04|439.29|436.99|439.37|437.07|439.2|436.9|31
1736862670000|2025-01-14 13:51:10|439.28|436.98|438.82|436.52|439.28|436.98|438.82|436.52|25
1736862680000|2025-01-14 13:51:20|438.83|436.53|438.64|436.34|438.84|436.54|438.48|436.18|31
1736862690000|2025-01-14 13:51:30|438.65|436.35|438.51|436.21|438.68|436.38|438.49|436.19|22
1736862700000|2025-01-14 13:51:40|438.49|436.19|438.55|436.25|438.7|436.4|438.49|436.19|28
1736862710000|2025-01-14 13:51:50|438.54|436.24|438.58|436.28|438.86|436.56|438.5|436.2|29
1736862720000|2025-01-14 13:52:00|438.57|436.27|438.47|436.17|438.65|436.35|438.33|436.03|32
1736862730000|2025-01-14 13:52:10|438.52|436.22|438.23|435.93|438.54|436.24|438.15|435.85|26
1736862740000|2025-01-14 13:52:20|438.22|435.92|438.01|435.71|438.27|435.97|438.01|435.71|29
1736862750000|2025-01-14 13:52:30|437.99|435.69|437.91|435.61|438|435.7|437.9|435.6|26
1736862760000|2025-01-14 13:52:40|437.89|435.59|438.05|435.75|438.06|435.76|437.85|435.55|23
1736862770000|2025-01-14 13:52:50|438.03|435.73|437.81|435.51|438.05|435.75|437.81|435.51|28
1736862780000|2025-01-14 13:53:00|437.8|435.5|437.88|435.58|437.88|435.58|437.67|435.37|27
1736862790000|2025-01-14 13:53:10|437.87|435.57|437.82|435.52|437.96|435.66|437.72|435.42|27
1736862800000|2025-01-14 13:53:20|437.83|435.53|438.22|435.92|438.22|435.92|437.77|435.47|25
1736862810000|2025-01-14 13:53:30|438.24|435.94|438.12|435.82|438.27|435.97|438.11|435.81|23
1736862820000|2025-01-14 13:53:40|438.11|435.81|438.15|435.85|438.21|435.91|438.08|435.78|32
1736862830000|2025-01-14 13:53:50|438.14|435.84|438.06|435.76|438.21|435.91|438.06|435.76|17
1736862840000|2025-01-14 13:54:00|438.05|435.75|437.88|435.58|438.06|435.76|437.8|435.5|28
1736862850000|2025-01-14 13:54:10|437.9|435.6|438.21|435.91|438.25|435.95|437.83|435.53|28
1736862860000|2025-01-14 13:54:20|438.23|435.93|438.53|436.23|438.57|436.27|438.2|435.9|29
1736862870000|2025-01-14 13:54:30|438.49|436.19|438.46|436.16|438.55|436.25|438.43|436.13|28
1736862880000|2025-01-14 13:54:40|438.48|436.18|438.27|435.97|438.48|436.18|438.27|435.97|27
1736862890000|2025-01-14 13:54:50|438.25|435.95|438.12|435.82|438.3|436|438.12|435.82|24
1736862900000|2025-01-14 13:55:00|438.1|435.8|438.2|435.9|438.2|435.9|437.92|435.62|27
1736862910000|2025-01-14 13:55:10|438.21|435.91|438.51|436.21|438.51|436.21|438.21|435.91|30
1736862920000|2025-01-14 13:55:20|438.53|436.23|438.3|436|438.53|436.23|438.3|436|31
1736862930000|2025-01-14 13:55:30|438.29|435.99|438.63|436.33|438.66|436.36|438.29|435.99|23
1736862940000|2025-01-14 13:55:40|438.61|436.31|438.26|435.96|438.61|436.31|438.25|435.95|20
1736862950000|2025-01-14 13:55:50|438.22|435.92|438.17|435.87|438.28|435.98|438.17|435.87|14
1736862960000|2025-01-14 13:56:00|438.18|435.88|437.88|435.58|438.26|435.96|437.88|435.58|28
1736862970000|2025-01-14 13:56:10|437.86|435.56|437.84|435.54|437.86|435.56|437.84|435.54|5
1736863000000|2025-01-14 13:56:40|437.72|435.42|437.61|435.31|437.72|435.42|437.61|435.31|2
1736863050000|2025-01-14 13:57:30|437.7|435.4|437.8|435.5|437.8|435.5|437.7|435.4|4
1736863060000|2025-01-14 13:57:40|437.82|435.52|437.62|435.32|437.97|435.67|437.62|435.32|24
1736863070000|2025-01-14 13:57:50|437.63|435.33|437.61|435.31|437.8|435.5|437.61|435.31|22
1736863090000|2025-01-14 13:58:10|437.69|435.39|437.87|435.57|437.87|435.57|437.69|435.39|5
1736863100000|2025-01-14 13:58:20|437.89|435.59|437.87|435.57|437.89|435.59|437.71|435.41|19
1736863110000|2025-01-14 13:58:30|437.85|435.55|437.75|435.45|437.85|435.55|437.69|435.39|31
1736863120000|2025-01-14 13:58:40|437.71|435.41|437.83|435.53|437.83|435.53|437.65|435.35|18
1736863130000|2025-01-14 13:58:50|437.8|435.5|437.74|435.44|437.8|435.5|437.61|435.31|20
1736863140000|2025-01-14 13:59:00|437.72|435.42|437.71|435.41|437.88|435.58|437.7|435.4|24
1736863150000|2025-01-14 13:59:10|437.7|435.4|437.8|435.5|437.8|435.5|437.7|435.4|15
1736863160000|2025-01-14 13:59:20|437.73|435.43|437.63|435.33|437.73|435.43|437.63|435.33|22
1736863170000|2025-01-14 13:59:30|437.64|435.34|437.61|435.31|437.64|435.34|437.61|435.31|16
1736863200000|2025-01-14 14:00:00|437.73|435.43|437.61|435.31|437.75|435.45|437.61|435.31|11
1736863210000|2025-01-14 14:00:10|437.63|435.33|437.61|435.31|437.81|435.51|437.61|435.31|14
1736863220000|2025-01-14 14:00:20|437.71|435.41|437.69|435.39|437.81|435.51|437.64|435.34|25
1736863230000|2025-01-14 14:00:30|437.68|435.38|437.61|435.31|437.68|435.38|437.61|435.31|4
1736863240000|2025-01-14 14:00:40|437.34|435.04|437.15|434.85|437.34|435.04|437.12|434.82|19
1736863250000|2025-01-14 14:00:50|437.11|434.81|437.09|434.79|437.21|434.91|437.09|434.79|22
1736863260000|2025-01-14 14:01:00|437.1|434.8|437.27|434.97|437.4|435.1|437.09|434.79|28
1736863270000|2025-01-14 14:01:10|437.28|434.98|437.68|435.38|437.68|435.38|437.28|434.98|22
1736863280000|2025-01-14 14:01:20|437.69|435.39|437.86|435.56|437.87|435.57|437.6|435.3|24
1736863290000|2025-01-14 14:01:30|437.81|435.51|437.77|435.47|437.81|435.51|437.53|435.23|29
1736863300000|2025-01-14 14:01:40|437.74|435.44|437.33|435.03|437.75|435.45|437.33|435.03|30
1736863310000|2025-01-14 14:01:50|437.32|435.02|437.26|434.96|437.35|435.05|437.14|434.84|28
1736863320000|2025-01-14 14:02:00|437.36|435.06|437.3|435|437.36|435.06|437.11|434.81|27
1736863330000|2025-01-14 14:02:10|437.35|435.05|437.08|434.78|437.35|435.05|437.07|434.77|17
1736863340000|2025-01-14 14:02:20|437.07|434.77|437.07|434.77|437.07|434.77|437.07|434.77|1
1736863370000|2025-01-14 14:02:50|436.85|434.55|436.83|434.53|436.85|434.55|436.71|434.41|17
1736863380000|2025-01-14 14:03:00|436.85|434.55|436.43|434.13|436.85|434.55|436.43|434.13|26
1736863390000|2025-01-14 14:03:10|436.44|434.14|436.6|434.3|436.6|434.3|436.29|433.99|26
1736863400000|2025-01-14 14:03:20|436.61|434.31|436.53|434.23|436.79|434.49|436.51|434.21|28
1736863410000|2025-01-14 14:03:30|436.48|434.18|436.6|434.3|436.6|434.3|436.42|434.12|21
1736863420000|2025-01-14 14:03:40|436.57|434.27|435.98|433.68|436.61|434.31|435.98|433.68|23
1736863430000|2025-01-14 14:03:50|435.96|433.66|435.82|433.52|435.98|433.68|435.8|433.5|31
1736863440000|2025-01-14 14:04:00|435.81|433.51|436.49|434.19|436.49|434.19|435.81|433.51|27
1736863450000|2025-01-14 14:04:10|436.5|434.2|436.5|434.2|436.54|434.24|436.35|434.05|31
1736863460000|2025-01-14 14:04:20|436.48|434.18|436.31|434.01|436.49|434.19|436.27|433.97|27
1736863470000|2025-01-14 14:04:30|436.4|434.1|436.25|433.95|436.43|434.13|436.19|433.89|29
1736863480000|2025-01-14 14:04:40|436.26|433.96|436.53|434.23|436.53|434.23|436.26|433.96|30
1736863490000|2025-01-14 14:04:50|436.52|434.22|436.23|433.93|436.53|434.23|436.21|433.91|27
1736863500000|2025-01-14 14:05:00|436.24|433.94|436.4|434.1|436.51|434.21|436.17|433.87|28
1736863510000|2025-01-14 14:05:10|436.37|434.07|436.38|434.08|436.58|434.28|436.34|434.04|23
1736863520000|2025-01-14 14:05:20|436.32|434.02|436.16|433.86|436.32|434.02|436.05|433.75|23
1736863530000|2025-01-14 14:05:30|436.11|433.81|436.03|433.73|436.11|433.81|436.02|433.72|17
1736863540000|2025-01-14 14:05:40|436.07|433.77|435.76|433.46|436.07|433.77|435.72|433.42|24
1736863550000|2025-01-14 14:05:50|435.68|433.38|435.77|433.47|435.96|433.66|435.68|433.38|22
1736863560000|2025-01-14 14:06:00|435.76|433.46|435.56|433.26|435.81|433.51|435.56|433.26|27
1736863570000|2025-01-14 14:06:10|435.55|433.25|435.51|433.21|435.58|433.28|435.48|433.18|23
1736863580000|2025-01-14 14:06:20|435.52|433.22|435.5|433.2|435.7|433.4|435.5|433.2|23
1736863590000|2025-01-14 14:06:30|435.49|433.19|435.72|433.42|435.72|433.42|435.42|433.12|14
1736863600000|2025-01-14 14:06:40|435.71|433.41|435.69|433.39|435.73|433.43|435.65|433.35|20
1736863610000|2025-01-14 14:06:50|435.66|433.36|435.99|433.69|436.05|433.75|435.6|433.3|14
1736863620000|2025-01-14 14:07:00|436.01|433.71|436.23|433.93|436.32|434.02|436.01|433.71|30
1736863630000|2025-01-14 14:07:10|436.19|433.89|436.43|434.13|436.44|434.14|436.18|433.88|26
1736863640000|2025-01-14 14:07:20|436.42|434.12|435.85|433.55|436.42|434.12|435.81|433.51|37
1736863650000|2025-01-14 14:07:30|435.82|433.52|435.83|433.53|435.88|433.58|435.8|433.5|21
1736863660000|2025-01-14 14:07:40|435.82|433.52|435.93|433.63|436.01|433.71|435.79|433.49|20
1736863670000|2025-01-14 14:07:50|435.9|433.6|435.73|433.43|435.9|433.6|435.69|433.39|21
1736863680000|2025-01-14 14:08:00|435.79|433.49|435.78|433.48|435.86|433.56|435.71|433.41|20
1736863690000|2025-01-14 14:08:10|435.85|433.55|435.82|433.52|435.93|433.63|435.82|433.52|14
1736863700000|2025-01-14 14:08:20|435.84|433.54|435.84|433.54|435.88|433.58|435.73|433.43|21
1736863710000|2025-01-14 14:08:30|435.87|433.57|435.81|433.51|435.9|433.6|435.81|433.51|16
1736863720000|2025-01-14 14:08:40|435.82|433.52|435.83|433.53|435.84|433.54|435.81|433.51|10
1736863730000|2025-01-14 14:08:50|435.96|433.66|435.89|433.59|436.03|433.73|435.85|433.55|21
1736863740000|2025-01-14 14:09:00|435.85|433.55|435.74|433.44|435.86|433.56|435.7|433.4|28
1736863750000|2025-01-14 14:09:10|435.68|433.38|435.72|433.42|435.74|433.44|435.68|433.38|6
1736863760000|2025-01-14 14:09:20|435.67|433.37|435.69|433.39|435.72|433.42|435.64|433.34|5
1736863770000|2025-01-14 14:09:30|435.63|433.33|435.66|433.36|435.73|433.43|435.55|433.25|22
1736863780000|2025-01-14 14:09:40|435.65|433.35|435.61|433.31|435.66|433.36|435.55|433.25|25
1736863790000|2025-01-14 14:09:50|435.67|433.37|435.62|433.32|435.69|433.39|435.61|433.31|10
1736863800000|2025-01-14 14:10:00|435.63|433.33|435.47|433.17|435.69|433.39|435.47|433.17|22
1736863810000|2025-01-14 14:10:10|435.48|433.18|435.62|433.32|435.64|433.34|435.4|433.1|21
1736863820000|2025-01-14 14:10:20|435.59|433.29|435.41|433.11|435.59|433.29|435.38|433.08|28
1736863830000|2025-01-14 14:10:30|435.4|433.1|435.3|433|435.4|433.1|435.24|432.94|14
1736863840000|2025-01-14 14:10:40|435.23|432.93|434.97|432.67|435.28|432.98|434.86|432.56|27
1736863850000|2025-01-14 14:10:50|434.98|432.68|435.33|433.03|435.33|433.03|434.91|432.61|18
1736863860000|2025-01-14 14:11:00|435.26|432.96|435|432.7|435.26|432.96|434.95|432.65|27
1736863870000|2025-01-14 14:11:10|434.97|432.67|434.96|432.66|435|432.7|434.94|432.64|10
1736863880000|2025-01-14 14:11:20|435.06|432.76|434.91|432.61|435.09|432.79|434.91|432.61|15
1736863890000|2025-01-14 14:11:30|434.9|432.6|435.36|433.06|435.45|433.15|434.84|432.54|23
1736863900000|2025-01-14 14:11:40|435.33|433.03|435.35|433.05|435.35|433.05|435.28|432.98|11
1736863910000|2025-01-14 14:11:50|435.31|433.01|435.54|433.24|435.54|433.24|435.31|433.01|13
1736863920000|2025-01-14 14:12:00|435.56|433.26|435.55|433.25|435.56|433.26|435.44|433.14|12
1736863930000|2025-01-14 14:12:10|435.54|433.24|435.55|433.25|435.56|433.26|435.53|433.23|7
1736863940000|2025-01-14 14:12:20|435.51|433.21|435.4|433.1|435.59|433.29|435.39|433.09|22
1736863950000|2025-01-14 14:12:30|435.43|433.13|435.48|433.18|435.48|433.18|435.34|433.04|16
1736863960000|2025-01-14 14:12:40|435.43|433.13|435.51|433.21|435.58|433.28|435.4|433.1|20
1736863970000|2025-01-14 14:12:50|435.5|433.2|435.46|433.16|435.56|433.26|435.4|433.1|21
1736863980000|2025-01-14 14:13:00|435.48|433.18|435.53|433.23|435.53|433.23|435.38|433.08|21
1736863990000|2025-01-14 14:13:10|435.52|433.22|435.54|433.24|435.56|433.26|435.52|433.22|7
1736864000000|2025-01-14 14:13:20|435.52|433.22|435.44|433.14|435.52|433.22|435.42|433.12|16
1736864010000|2025-01-14 14:13:30|435.41|433.11|435.53|433.23|435.54|433.24|435.41|433.11|7
1736864020000|2025-01-14 14:13:40|435.54|433.24|435.65|433.35|435.69|433.39|435.54|433.24|18
1736864030000|2025-01-14 14:13:50|435.69|433.39|435.76|433.46|435.77|433.47|435.69|433.39|12
1736864040000|2025-01-14 14:14:00|435.77|433.47|435.6|433.3|435.77|433.47|435.59|433.29|21
1736864050000|2025-01-14 14:14:10|435.59|433.29|435.79|433.49|435.79|433.49|435.59|433.29|22
1736864060000|2025-01-14 14:14:20|435.76|433.46|435.99|433.69|435.99|433.69|435.76|433.46|17
1736864070000|2025-01-14 14:14:30|436.01|433.71|435.94|433.64|436.03|433.73|435.91|433.61|26
1736864080000|2025-01-14 14:14:40|435.93|433.63|435.95|433.65|435.96|433.66|435.91|433.61|19
1736864090000|2025-01-14 14:14:50|435.94|433.64|436.09|433.79|436.09|433.79|435.94|433.64|14
1736864100000|2025-01-14 14:15:00|436.06|433.76|436.18|433.88|436.21|433.91|435.94|433.64|19
1736864110000|2025-01-14 14:15:10|436.14|433.84|436.1|433.8|436.15|433.85|436.08|433.78|9
1736864130000|2025-01-14 14:15:30|436.04|433.74|435.92|433.62|436.06|433.76|435.91|433.61|15
1736864140000|2025-01-14 14:15:40|435.94|433.64|436.08|433.78|436.12|433.82|435.92|433.62|27
1736864150000|2025-01-14 14:15:50|436.06|433.76|436.1|433.8|436.17|433.87|436.06|433.76|17
1736864160000|2025-01-14 14:16:00|436.12|433.82|436.17|433.87|436.21|433.91|435.99|433.69|26
1736864170000|2025-01-14 14:16:10|436.15|433.85|436.2|433.9|436.22|433.92|436.03|433.73|22
1736864180000|2025-01-14 14:16:20|436.21|433.91|436.32|434.02|436.34|434.04|436.18|433.88|16
1736864190000|2025-01-14 14:16:30|436.29|433.99|436.48|434.18|436.48|434.18|436.25|433.95|25
1736864200000|2025-01-14 14:16:40|436.58|434.28|436.75|434.45|436.8|434.5|436.58|434.28|23
1736864210000|2025-01-14 14:16:50|436.77|434.47|436.72|434.42|436.77|434.47|436.67|434.37|27
1736864220000|2025-01-14 14:17:00|436.71|434.41|436.63|434.33|436.71|434.41|436.54|434.24|22
1736864230000|2025-01-14 14:17:10|436.62|434.32|436.93|434.63|436.93|434.63|436.61|434.31|23
1736864240000|2025-01-14 14:17:20|436.92|434.62|436.82|434.52|436.92|434.62|436.77|434.47|26
1736864250000|2025-01-14 14:17:30|436.84|434.54|436.96|434.66|436.96|434.66|436.84|434.54|15
1736864260000|2025-01-14 14:17:40|436.95|434.65|437.08|434.78|437.08|434.78|436.9|434.6|28
1736864270000|2025-01-14 14:17:50|437.11|434.81|436.84|434.54|437.11|434.81|436.84|434.54|26
1736864280000|2025-01-14 14:18:00|436.86|434.56|436.65|434.35|436.87|434.57|436.64|434.34|22
1736864290000|2025-01-14 14:18:10|436.62|434.32|436.84|434.54|436.84|434.54|436.57|434.27|25
1736864300000|2025-01-14 14:18:20|436.85|434.55|436.89|434.59|436.9|434.6|436.79|434.49|17
1736864310000|2025-01-14 14:18:30|436.88|434.58|437.08|434.78|437.08|434.78|436.86|434.56|12
1736864320000|2025-01-14 14:18:40|437.07|434.77|436.99|434.69|437.11|434.81|436.98|434.68|20
1736864330000|2025-01-14 14:18:50|437.03|434.73|436.94|434.64|437.07|434.77|436.94|434.64|25
1736864340000|2025-01-14 14:19:00|436.96|434.66|437.21|434.91|437.24|434.94|436.93|434.63|23
1736864350000|2025-01-14 14:19:10|437.2|434.9|437.14|434.84|437.2|434.9|436.98|434.68|28
1736864360000|2025-01-14 14:19:20|437.19|434.89|437.12|434.82|437.2|434.9|437.09|434.79|27
1736864370000|2025-01-14 14:19:30|437.13|434.83|437.23|434.93|437.23|434.93|437.07|434.77|12
1736864380000|2025-01-14 14:19:40|437.22|434.92|436.99|434.69|437.22|434.92|436.96|434.66|22
1736864390000|2025-01-14 14:19:50|437.03|434.73|437.1|434.8|437.11|434.81|436.99|434.69|27
1736864400000|2025-01-14 14:20:00|437.08|434.78|437.06|434.76|437.14|434.84|437.03|434.73|28
1736864410000|2025-01-14 14:20:10|437.03|434.73|436.91|434.61|437.09|434.79|436.83|434.53|30
1736864420000|2025-01-14 14:20:20|436.88|434.58|436.82|434.52|436.88|434.58|436.77|434.47|24
1736864430000|2025-01-14 14:20:30|436.83|434.53|437.06|434.76|437.1|434.8|436.83|434.53|27
1736864440000|2025-01-14 14:20:40|437.09|434.79|437.26|434.96|437.27|434.97|437.06|434.76|13
1736864450000|2025-01-14 14:20:50|437.23|434.93|437.6|435.3|437.65|435.35|437.2|434.9|19
1736864460000|2025-01-14 14:21:00|437.65|435.35|437.48|435.18|437.65|435.35|437.45|435.15|17
1736864470000|2025-01-14 14:21:10|437.49|435.19|437.55|435.25|437.57|435.27|437.48|435.18|30
1736864480000|2025-01-14 14:21:20|437.56|435.26|437.63|435.33|437.63|435.33|437.54|435.24|20
1736864490000|2025-01-14 14:21:30|437.68|435.38|437.69|435.39|437.7|435.4|437.63|435.33|16
1736864500000|2025-01-14 14:21:40|437.67|435.37|437.69|435.39|437.73|435.43|437.66|435.36|21
1736864510000|2025-01-14 14:21:50|437.7|435.4|437.72|435.42|437.78|435.48|437.69|435.39|25
1736864520000|2025-01-14 14:22:00|437.76|435.46|437.84|435.54|437.85|435.55|437.72|435.42|30
1736864530000|2025-01-14 14:22:10|437.83|435.53|437.91|435.61|437.91|435.61|437.83|435.53|7
1736864540000|2025-01-14 14:22:20|437.9|435.6|437.81|435.51|437.9|435.6|437.77|435.47|16
1736864550000|2025-01-14 14:22:30|437.82|435.52|437.81|435.51|437.84|435.54|437.68|435.38|19
1736864560000|2025-01-14 14:22:40|437.84|435.54|437.91|435.61|437.94|435.64|437.81|435.51|18
1736864570000|2025-01-14 14:22:50|437.92|435.62|437.97|435.67|437.99|435.69|437.92|435.62|16
1736864580000|2025-01-14 14:23:00|437.95|435.65|437.97|435.67|437.97|435.67|437.9|435.6|23
1736864590000|2025-01-14 14:23:10|437.96|435.66|437.89|435.59|437.96|435.66|437.81|435.51|19
1736864600000|2025-01-14 14:23:20|437.87|435.57|437.89|435.59|437.93|435.63|437.85|435.55|6
1736864610000|2025-01-14 14:23:30|437.85|435.55|437.83|435.53|437.85|435.55|437.77|435.47|10
1736864620000|2025-01-14 14:23:40|437.78|435.48|437.76|435.46|437.83|435.53|437.73|435.43|16
1736864630000|2025-01-14 14:23:50|437.75|435.45|437.81|435.51|437.82|435.52|437.75|435.45|10
1736864640000|2025-01-14 14:24:00|437.82|435.52|437.9|435.6|438.1|435.8|437.82|435.52|14
1736864650000|2025-01-14 14:24:10|437.91|435.61|437.98|435.68|437.98|435.68|437.76|435.46|23
1736864660000|2025-01-14 14:24:20|437.97|435.67|437.94|435.64|437.98|435.68|437.92|435.62|19
1736864670000|2025-01-14 14:24:30|437.93|435.63|437.8|435.5|437.94|435.64|437.78|435.48|22
1736864680000|2025-01-14 14:24:40|437.81|435.51|437.8|435.5|437.86|435.56|437.79|435.49|21
1736864690000|2025-01-14 14:24:50|437.79|435.49|437.86|435.56|437.87|435.57|437.79|435.49|14
1736864700000|2025-01-14 14:25:00|437.89|435.59|438.08|435.78|438.14|435.84|437.89|435.59|20
1736864710000|2025-01-14 14:25:10|438.04|435.74|438.08|435.78|438.1|435.8|438.02|435.72|14
1736864720000|2025-01-14 14:25:20|438.06|435.76|438.05|435.75|438.06|435.76|437.87|435.57|19
1736864730000|2025-01-14 14:25:30|438.03|435.73|438.05|435.75|438.06|435.76|437.94|435.64|21
1736864740000|2025-01-14 14:25:40|438.06|435.76|437.92|435.62|438.06|435.76|437.92|435.62|13
1736864750000|2025-01-14 14:25:50|437.93|435.63|437.96|435.66|437.99|435.69|437.92|435.62|16
1736864760000|2025-01-14 14:26:00|437.95|435.65|438.21|435.91|438.24|435.94|437.93|435.63|24
1736864770000|2025-01-14 14:26:10|438.2|435.9|438.32|436.02|438.32|436.02|438.19|435.89|12
1736864780000|2025-01-14 14:26:20|438.31|436.01|438.45|436.15|438.48|436.18|438.31|436.01|16
1736864790000|2025-01-14 14:26:30|438.46|436.16|438.44|436.14|438.49|436.19|438.42|436.12|23
1736864800000|2025-01-14 14:26:40|438.43|436.13|438.46|436.16|438.47|436.17|438.43|436.13|17
1736864810000|2025-01-14 14:26:50|438.48|436.18|438.47|436.17|438.52|436.22|438.42|436.12|20
1736864820000|2025-01-14 14:27:00|438.49|436.19|438.62|436.32|438.63|436.33|438.46|436.16|9
1736864830000|2025-01-14 14:27:10|438.57|436.27|438.53|436.23|438.59|436.29|438.52|436.22|14
1736864840000|2025-01-14 14:27:20|438.54|436.24|438.54|436.24|438.58|436.28|438.52|436.22|16
1736864850000|2025-01-14 14:27:30|438.55|436.25|438.66|436.36|438.68|436.38|438.52|436.22|16
1736864860000|2025-01-14 14:27:40|438.68|436.38|438.78|436.48|438.8|436.5|438.68|436.38|17
1736864870000|2025-01-14 14:27:50|438.79|436.49|438.71|436.41|438.79|436.49|438.71|436.41|15
1736864880000|2025-01-14 14:28:00|438.74|436.44|438.76|436.46|438.82|436.52|438.71|436.41|20
1736864890000|2025-01-14 14:28:10|438.77|436.47|438.96|436.66|438.98|436.68|438.77|436.47|28
1736864900000|2025-01-14 14:28:20|438.97|436.67|439.06|436.76|439.06|436.76|438.92|436.62|22
1736864910000|2025-01-14 14:28:30|439.07|436.77|439.07|436.77|439.07|436.77|439.07|436.77|1
1736864920000|2025-01-14 14:28:40|439.04|436.74|438.98|436.68|439.04|436.74|438.9|436.6|14
1736864930000|2025-01-14 14:28:50|438.97|436.67|438.96|436.66|439|436.7|438.96|436.66|9
1736864940000|2025-01-14 14:29:00|438.93|436.63|438.98|436.68|438.99|436.69|438.93|436.63|10
1736864950000|2025-01-14 14:29:10|439.01|436.71|439.03|436.73|439.03|436.73|438.98|436.68|12
1736864960000|2025-01-14 14:29:20|439.02|436.72|439.07|436.77|439.07|436.77|439.02|436.72|9
1736864980000|2025-01-14 14:29:40|439.02|436.72|438.94|436.64|439.04|436.74|438.94|436.64|8
1736864990000|2025-01-14 14:29:50|438.95|436.65|438.93|436.63|438.96|436.66|438.93|436.63|6
1736865000000|2025-01-14 14:30:00|438.96|436.66|438.99|436.69|439.04|436.74|438.95|436.65|26
1736865010000|2025-01-14 14:30:10|438.96|436.66|438.94|436.64|439|436.7|438.67|436.37|30
1736865020000|2025-01-14 14:30:20|438.95|436.65|439.07|436.77|439.07|436.77|438.95|436.65|12
1736865030000|2025-01-14 14:30:30|439.03|436.73|439.07|436.77|439.07|436.77|439.03|436.73|9
1736865040000|2025-01-14 14:30:40|439.04|436.74|439.06|436.76|439.07|436.77|439.04|436.74|4
1736865050000|2025-01-14 14:30:50|439.07|436.77|439.07|436.77|439.07|436.77|439.04|436.74|4
1736865060000|2025-01-14 14:31:00|439.36|437.06|439.34|437.04|439.63|437.33|439.34|437.04|23
1736865070000|2025-01-14 14:31:10|439.35|437.05|439.53|437.23|439.57|437.27|439.34|437.04|25
1736865080000|2025-01-14 14:31:20|439.54|437.24|439.56|437.26|439.6|437.3|439.39|437.09|29
1736865090000|2025-01-14 14:31:30|439.57|437.27|439.46|437.16|439.63|437.33|439.28|436.98|30
1736865100000|2025-01-14 14:31:40|439.43|437.13|439.34|437.04|439.45|437.15|439.14|436.84|27
1736865110000|2025-01-14 14:31:50|439.35|437.05|439.28|436.98|439.35|437.05|439.27|436.97|5
1736865120000|2025-01-14 14:32:00|439.25|436.95|439|436.7|439.27|436.97|439|436.7|30
1736865130000|2025-01-14 14:32:10|438.99|436.69|438.77|436.47|438.99|436.69|438.65|436.35|18
1736865140000|2025-01-14 14:32:20|438.78|436.48|438.41|436.11|438.78|436.48|438.39|436.09|27
1736865150000|2025-01-14 14:32:30|438.42|436.12|438.69|436.39|438.82|436.52|438.42|436.12|31
1736865160000|2025-01-14 14:32:40|438.67|436.37|438.75|436.45|438.93|436.63|438.67|436.37|25
1736865170000|2025-01-14 14:32:50|438.78|436.48|438.5|436.2|438.86|436.56|438.5|436.2|28
1736865180000|2025-01-14 14:33:00|438.44|436.14|438.44|436.14|438.72|436.42|438.44|436.14|30
1736865190000|2025-01-14 14:33:10|438.42|436.12|438.01|435.71|438.42|436.12|437.98|435.68|33
1736865200000|2025-01-14 14:33:20|438.02|435.72|438.17|435.87|438.17|435.87|437.89|435.59|33
1736865210000|2025-01-14 14:33:30|438.11|435.81|438.08|435.78|438.22|435.92|437.93|435.63|31
1736865220000|2025-01-14 14:33:40|438.07|435.77|438.29|435.99|438.33|436.03|438.07|435.77|34
1736865230000|2025-01-14 14:33:50|438.28|435.98|438.69|436.39|438.71|436.41|438.19|435.89|38
1736865240000|2025-01-14 14:34:00|438.72|436.42|439.24|436.94|439.24|436.94|438.72|436.42|30
1736865250000|2025-01-14 14:34:10|439.27|436.97|439.04|436.74|439.28|436.98|439.04|436.74|14
1736865260000|2025-01-14 14:34:20|439.06|436.76|439.09|436.79|439.16|436.86|439.04|436.74|34
1736865270000|2025-01-14 14:34:30|439.14|436.84|439.26|436.96|439.26|436.96|439.14|436.84|24
1736865280000|2025-01-14 14:34:40|439.25|436.95|439.18|436.88|439.26|436.96|439.18|436.88|21
1736865290000|2025-01-14 14:34:50|439.22|436.92|439.28|436.98|439.28|436.98|439.21|436.91|15
1736865300000|2025-01-14 14:35:00|439.6|437.3|439.85|437.55|439.91|437.61|439.6|437.3|8
1736865310000|2025-01-14 14:35:10|439.82|437.52|439.86|437.56|439.9|437.6|439.68|437.38|31
1736865320000|2025-01-14 14:35:20|439.87|437.57|439.92|437.62|440.03|437.73|439.87|437.57|24
1736865330000|2025-01-14 14:35:30|439.98|437.68|439.65|437.35|439.99|437.69|439.65|437.35|28
1736865340000|2025-01-14 14:35:40|439.64|437.34|439.42|437.12|439.64|437.34|439.41|437.11|31
1736865350000|2025-01-14 14:35:50|439.43|437.13|439.43|437.13|439.51|437.21|439.37|437.07|33
1736865360000|2025-01-14 14:36:00|439.46|437.16|439.06|436.76|439.46|437.16|439.06|436.76|29
1736865370000|2025-01-14 14:36:10|439.04|436.74|439.12|436.82|439.26|436.96|439.04|436.74|31
1736865380000|2025-01-14 14:36:20|439.11|436.81|439.09|436.79|439.12|436.82|439.05|436.75|28
1736865390000|2025-01-14 14:36:30|439.07|436.77|438.93|436.63|439.17|436.87|438.92|436.62|28
1736865400000|2025-01-14 14:36:40|438.92|436.62|439.08|436.78|439.08|436.78|438.76|436.46|37
1736865410000|2025-01-14 14:36:50|439.13|436.83|439.16|436.86|439.22|436.92|439.04|436.74|28
1736865420000|2025-01-14 14:37:00|439.14|436.84|439.49|437.19|439.55|437.25|439.1|436.8|31
1736865430000|2025-01-14 14:37:10|439.55|437.25|439.59|437.29|439.65|437.35|439.41|437.11|26
1736865440000|2025-01-14 14:37:20|439.57|437.27|439.88|437.58|439.88|437.58|439.57|437.27|28
1736865450000|2025-01-14 14:37:30|440.07|437.77|440|437.7|440.21|437.91|439.92|437.62|22
1736865460000|2025-01-14 14:37:40|439.98|437.68|440.02|437.72|440.03|437.73|439.98|437.68|20
1736865470000|2025-01-14 14:37:50|439.99|437.69|440.2|437.9|440.22|437.92|439.95|437.65|19
1736865480000|2025-01-14 14:38:00|440.21|437.91|440.25|437.95|440.38|438.08|440.17|437.87|30
1736865490000|2025-01-14 14:38:10|440.26|437.96|440.34|438.04|440.43|438.13|440.26|437.96|29
1736865500000|2025-01-14 14:38:20|440.35|438.05|440.28|437.98|440.38|438.08|440.26|437.96|29
1736865510000|2025-01-14 14:38:30|440.31|438.01|440.26|437.96|440.37|438.07|440.18|437.88|29
1736865520000|2025-01-14 14:38:40|440.31|438.01|440.39|438.09|440.43|438.13|440.28|437.98|25
1736865530000|2025-01-14 14:38:50|440.41|438.11|440.57|438.27|440.64|438.34|440.4|438.1|27
1736865540000|2025-01-14 14:39:00|440.56|438.26|440.45|438.15|440.57|438.27|440.45|438.15|26
1736865550000|2025-01-14 14:39:10|440.47|438.17|440.13|437.83|440.47|438.17|440.13|437.83|31
1736865560000|2025-01-14 14:39:20|440.16|437.86|439.56|437.26|440.16|437.86|439.46|437.16|27
1736865570000|2025-01-14 14:39:30|439.57|437.27|439.69|437.39|439.74|437.44|439.55|437.25|25
1736865580000|2025-01-14 14:39:40|439.7|437.4|439.84|437.54|439.88|437.58|439.66|437.36|23
1736865590000|2025-01-14 14:39:50|439.85|437.55|439.82|437.52|439.86|437.56|439.79|437.49|27
1736865600000|2025-01-14 14:40:00|439.84|437.54|440.1|437.8|440.16|437.86|439.84|437.54|19
1736865610000|2025-01-14 14:40:10|440.06|437.76|440.11|437.81|440.12|437.82|439.94|437.64|26
1736865620000|2025-01-14 14:40:20|440.1|437.8|439.94|437.64|440.1|437.8|439.9|437.6|28
1736865630000|2025-01-14 14:40:30|439.93|437.63|440.02|437.72|440.02|437.72|439.84|437.54|22
1736865640000|2025-01-14 14:40:40|440.03|437.73|440.17|437.87|440.19|437.89|439.89|437.59|24
1736865650000|2025-01-14 14:40:50|440.22|437.92|440.27|437.97|440.28|437.98|440.2|437.9|19
1736865660000|2025-01-14 14:41:00|440.26|437.96|439.75|437.45|440.26|437.96|439.69|437.39|28
1736865670000|2025-01-14 14:41:10|439.79|437.49|439.81|437.51|439.82|437.52|439.66|437.36|24
1736865680000|2025-01-14 14:41:20|439.82|437.52|440.03|437.73|440.06|437.76|439.82|437.52|17
1736865690000|2025-01-14 14:41:30|440.04|437.74|439.8|437.5|440.04|437.74|439.8|437.5|16
1736865700000|2025-01-14 14:41:40|439.73|437.43|439.65|437.35|439.84|437.54|439.64|437.34|26
1736865710000|2025-01-14 14:41:50|439.66|437.36|439.47|437.17|439.67|437.37|439.45|437.15|26
1736865720000|2025-01-14 14:42:00|439.48|437.18|439.28|436.98|439.49|437.19|439.27|436.97|22
1736865730000|2025-01-14 14:42:10|439.27|436.97|439.23|436.93|439.28|436.98|439.23|436.93|18
1736865740000|2025-01-14 14:42:20|439.22|436.92|439.2|436.9|439.23|436.93|439.18|436.88|18
1736865750000|2025-01-14 14:42:30|439.21|436.91|439.19|436.89|439.22|436.92|439.16|436.86|20
1736865760000|2025-01-14 14:42:40|439.16|436.86|439.19|436.89|439.19|436.89|439.14|436.84|19
1736865770000|2025-01-14 14:42:50|439.16|436.86|439.15|436.85|439.24|436.94|439.12|436.82|22
1736865780000|2025-01-14 14:43:00|439.14|436.84|439.25|436.95|439.25|436.95|439.05|436.75|21
1736865800000|2025-01-14 14:43:20|439.15|436.85|438.65|436.35|439.15|436.85|438.64|436.34|31
1736865810000|2025-01-14 14:43:30|438.61|436.31|438.48|436.18|438.64|436.34|438.48|436.18|19
1736865820000|2025-01-14 14:43:40|438.47|436.17|438.67|436.37|438.7|436.4|438.45|436.15|12
1736865830000|2025-01-14 14:43:50|438.68|436.38|438.5|436.2|438.68|436.38|438.47|436.17|28
1736865840000|2025-01-14 14:44:00|438.53|436.23|438.36|436.06|438.58|436.28|438.36|436.06|25
1736865850000|2025-01-14 14:44:10|438.33|436.03|438.34|436.04|438.39|436.09|438.3|436|23
1736865860000|2025-01-14 14:44:20|438.36|436.06|438.36|436.06|438.36|436.06|438.36|436.06|1
1736865870000|2025-01-14 14:44:30|438.32|436.02|438.34|436.04|438.36|436.06|438.3|436|9
1736865880000|2025-01-14 14:44:40|438.41|436.11|438.48|436.18|438.48|436.18|438.41|436.11|3
1736865890000|2025-01-14 14:44:50|438.55|436.25|438.53|436.23|438.59|436.29|438.51|436.21|13
1736865900000|2025-01-14 14:45:00|438.54|436.24|438.48|436.18|438.69|436.39|438.48|436.18|23
1736865910000|2025-01-14 14:45:10|438.46|436.16|437.91|435.61|438.46|436.16|437.9|435.6|31
1736865920000|2025-01-14 14:45:20|437.9|435.6|437.74|435.44|437.91|435.61|437.7|435.4|24
1736865930000|2025-01-14 14:45:30|437.75|435.45|437.81|435.51|438.01|435.71|437.75|435.45|28
1736865940000|2025-01-14 14:45:40|437.77|435.47|437.51|435.21|437.77|435.47|437.49|435.19|28
1736865950000|2025-01-14 14:45:50|437.49|435.19|437.46|435.16|437.5|435.2|437.36|435.06|16
1736865960000|2025-01-14 14:46:00|437.38|435.08|437.53|435.23|437.6|435.3|437.37|435.07|22
1736865970000|2025-01-14 14:46:10|437.57|435.27|437.41|435.11|437.78|435.48|437.4|435.1|32
1736865980000|2025-01-14 14:46:20|437.4|435.1|437.25|434.95|437.4|435.1|437.24|434.94|23
1736865990000|2025-01-14 14:46:30|437.26|434.96|437.33|435.03|437.33|435.03|437.18|434.88|20
1736866000000|2025-01-14 14:46:40|437.35|435.05|437.05|434.75|437.35|435.05|437.05|434.75|17
1736866010000|2025-01-14 14:46:50|437.04|434.74|437.13|434.83|437.13|434.83|437.04|434.74|16
1736866020000|2025-01-14 14:47:00|437.09|434.79|436.67|434.37|437.09|434.79|436.67|434.37|25
1736866030000|2025-01-14 14:47:10|436.71|434.41|436.55|434.25|436.71|434.41|436.46|434.16|20
1736866040000|2025-01-14 14:47:20|436.47|434.17|436.78|434.48|436.81|434.51|436.44|434.14|21
1736866050000|2025-01-14 14:47:30|436.76|434.46|436.53|434.23|436.76|434.46|436.47|434.17|29
1736866060000|2025-01-14 14:47:40|436.67|434.37|436.72|434.42|436.72|434.42|436.64|434.34|4
1736866070000|2025-01-14 14:47:50|436.8|434.5|436.73|434.43|436.8|434.5|436.71|434.41|23
1736866080000|2025-01-14 14:48:00|436.67|434.37|436.48|434.18|436.67|434.37|436.44|434.14|29
1736866090000|2025-01-14 14:48:10|436.5|434.2|436.56|434.26|436.56|434.26|436.32|434.02|19
1736866100000|2025-01-14 14:48:20|436.55|434.25|436.53|434.23|436.55|434.25|436.43|434.13|25
1736866110000|2025-01-14 14:48:30|436.55|434.25|437.06|434.76|437.06|434.76|436.54|434.24|21
1736866120000|2025-01-14 14:48:40|437.13|434.83|436.98|434.68|437.13|434.83|436.98|434.68|25
1736866130000|2025-01-14 14:48:50|436.96|434.66|436.66|434.36|436.97|434.67|436.66|434.36|23
1736866140000|2025-01-14 14:49:00|436.67|434.37|436.67|434.37|436.86|434.56|436.66|434.36|19
1736866150000|2025-01-14 14:49:10|436.64|434.34|436.53|434.23|436.69|434.39|436.53|434.23|23
1736866160000|2025-01-14 14:49:20|436.54|434.24|436.54|434.24|436.6|434.3|436.52|434.22|23
1736866170000|2025-01-14 14:49:30|436.55|434.25|436.59|434.29|436.65|434.35|436.54|434.24|25
1736866180000|2025-01-14 14:49:40|436.6|434.3|436.72|434.42|436.73|434.43|436.6|434.3|17
1736866190000|2025-01-14 14:49:50|436.73|434.43|436.87|434.57|436.87|434.57|436.73|434.43|9
1736866200000|2025-01-14 14:50:00|437.03|434.73|437.34|435.04|437.41|435.11|437.03|434.73|23
1736866210000|2025-01-14 14:50:10|437.36|435.06|437.18|434.88|437.36|435.06|437.18|434.88|25
1736866220000|2025-01-14 14:50:20|437.14|434.84|436.9|434.6|437.14|434.84|436.87|434.57|25
1736866230000|2025-01-14 14:50:30|436.97|434.67|436.73|434.43|436.99|434.69|436.73|434.43|30
1736866240000|2025-01-14 14:50:40|436.75|434.45|436.72|434.42|436.75|434.45|436.62|434.32|20
1736866250000|2025-01-14 14:50:50|436.82|434.52|436.96|434.66|436.99|434.69|436.81|434.51|17
1736866260000|2025-01-14 14:51:00|436.97|434.67|437.22|434.92|437.25|434.95|436.83|434.53|30
1736866270000|2025-01-14 14:51:10|437.24|434.94|437.34|435.04|437.4|435.1|437.23|434.93|30
1736866280000|2025-01-14 14:51:20|437.35|435.05|437.47|435.17|437.5|435.2|437.29|434.99|33
1736866290000|2025-01-14 14:51:30|437.4|435.1|437.31|435.01|437.52|435.22|437.26|434.96|30
1736866300000|2025-01-14 14:51:40|437.34|435.04|437.8|435.5|437.82|435.52|437.31|435.01|21
1736866310000|2025-01-14 14:51:50|437.79|435.49|437.8|435.5|437.94|435.64|437.71|435.41|26
1736866320000|2025-01-14 14:52:00|437.75|435.45|437.9|435.6|437.9|435.6|437.68|435.38|33
1736866330000|2025-01-14 14:52:10|437.97|435.67|437.8|435.5|437.97|435.67|437.72|435.42|23
1736866340000|2025-01-14 14:52:20|437.79|435.49|438.1|435.8|438.14|435.84|437.79|435.49|27
1736866350000|2025-01-14 14:52:30|438.12|435.82|437.76|435.46|438.12|435.82|437.76|435.46|27
1736866360000|2025-01-14 14:52:40|437.78|435.48|437.03|434.73|437.78|435.48|437.02|434.72|34
1736866370000|2025-01-14 14:52:50|437.02|434.72|437.03|434.73|437.13|434.83|437|434.7|22
1736866380000|2025-01-14 14:53:00|437.02|434.72|436.66|434.36|437.02|434.72|436.66|434.36|27
1736866390000|2025-01-14 14:53:10|436.67|434.37|436.45|434.15|436.71|434.41|436.41|434.11|29
1736866400000|2025-01-14 14:53:20|436.46|434.16|436.41|434.11|436.69|434.39|436.41|434.11|18
1736866410000|2025-01-14 14:53:30|436.32|434.02|436.28|433.98|436.37|434.07|436.25|433.95|13
1736866420000|2025-01-14 14:53:40|436.31|434.01|436.2|433.9|436.31|434.01|436.13|433.83|20
1736866430000|2025-01-14 14:53:50|436.27|433.97|436.03|433.73|436.29|433.99|436.01|433.71|25
1736866440000|2025-01-14 14:54:00|436.07|433.77|435.75|433.45|436.07|433.77|435.75|433.45|23
1736866450000|2025-01-14 14:54:10|435.74|433.44|435.67|433.37|435.82|433.52|435.63|433.33|30
1736866460000|2025-01-14 14:54:20|435.71|433.41|435.83|433.53|435.9|433.6|435.63|433.33|32
1736866470000|2025-01-14 14:54:30|435.8|433.5|435.59|433.29|435.82|433.52|435.59|433.29|27
1736866480000|2025-01-14 14:54:40|435.6|433.3|435.56|433.26|435.6|433.3|435.52|433.22|15
1736866490000|2025-01-14 14:54:50|435.75|433.45|435.67|433.37|435.87|433.57|435.67|433.37|21
1736866500000|2025-01-14 14:55:00|435.68|433.38|435.47|433.17|435.79|433.49|435.38|433.08|32
1736866510000|2025-01-14 14:55:10|435.49|433.19|435.57|433.27|435.71|433.41|435.38|433.08|29
1736866520000|2025-01-14 14:55:20|435.56|433.26|435.49|433.19|435.61|433.31|435.45|433.15|32
1736866530000|2025-01-14 14:55:30|435.45|433.15|435.36|433.06|435.45|433.15|435.36|433.06|5
1736866540000|2025-01-14 14:55:40|435.44|433.14|435.41|433.11|435.47|433.17|435.38|433.08|16
1736866550000|2025-01-14 14:55:50|435.42|433.12|435.41|433.11|435.52|433.22|435.38|433.08|23
1736866560000|2025-01-14 14:56:00|435.39|433.09|435.38|433.08|435.39|433.09|435.38|433.08|2
1736866570000|2025-01-14 14:56:10|435.28|432.98|435.4|433.1|435.45|433.15|435.26|432.96|10
1736866580000|2025-01-14 14:56:20|435.45|433.15|435.8|433.5|435.81|433.51|435.45|433.15|18
1736866590000|2025-01-14 14:56:30|435.79|433.49|436|433.7|436.02|433.72|435.79|433.49|18
1736866600000|2025-01-14 14:56:40|435.96|433.66|435.91|433.61|436|433.7|435.89|433.59|23
1736866610000|2025-01-14 14:56:50|435.9|433.6|435.92|433.62|435.94|433.64|435.81|433.51|21
1736866620000|2025-01-14 14:57:00|435.88|433.58|435.79|433.49|435.88|433.58|435.79|433.49|12
1736866640000|2025-01-14 14:57:20|435.86|433.56|435.97|433.67|436.04|433.74|435.86|433.56|24
1736866650000|2025-01-14 14:57:30|435.92|433.62|435.78|433.48|435.97|433.67|435.78|433.48|30
1736866660000|2025-01-14 14:57:40|435.79|433.49|435.78|433.48|435.79|433.49|435.78|433.48|2
1736866770000|2025-01-14 14:59:30|435.85|433.55|435.83|433.53|435.9|433.6|435.82|433.52|8
1736866780000|2025-01-14 14:59:40|435.93|433.63|435.99|433.69|436.03|433.73|435.93|433.63|14
1736866790000|2025-01-14 14:59:50|435.98|433.68|435.92|433.62|435.98|433.68|435.92|433.62|4
1736866800000|2025-01-14 15:00:00|435.94|433.64|436.13|433.83|436.2|433.9|435.94|433.64|29
1736866810000|2025-01-14 15:00:10|436.12|433.82|436.5|434.2|436.56|434.26|436.12|433.82|30
1736866820000|2025-01-14 15:00:20|436.51|434.21|436.37|434.07|436.53|434.23|436.37|434.07|23
1736866830000|2025-01-14 15:00:30|436.08|433.78|435.8|433.5|436.08|433.78|435.8|433.5|10
1736866840000|2025-01-14 15:00:40|435.81|433.51|435.58|433.28|435.87|433.57|435.58|433.28|28
1736866850000|2025-01-14 15:00:50|435.62|433.32|435.68|433.38|435.76|433.46|435.62|433.32|23
1736866860000|2025-01-14 15:01:00|435.65|433.35|435.92|433.62|435.93|433.63|435.64|433.34|21
1736866870000|2025-01-14 15:01:10|435.93|433.63|435.66|433.36|435.94|433.64|435.62|433.32|30
1736866880000|2025-01-14 15:01:20|435.64|433.34|435.63|433.33|435.66|433.36|435.59|433.29|27
1736866890000|2025-01-14 15:01:30|435.72|433.42|435.88|433.58|436.03|433.73|435.71|433.41|22
1736866900000|2025-01-14 15:01:40|435.89|433.59|436.03|433.73|436.09|433.79|435.89|433.59|26
1736866910000|2025-01-14 15:01:50|436.01|433.71|436.14|433.84|436.18|433.88|435.93|433.63|23
1736866920000|2025-01-14 15:02:00|436.21|433.91|436.33|434.03|436.4|434.1|436.16|433.86|24
1736866930000|2025-01-14 15:02:10|436.35|434.05|436.55|434.25|436.58|434.28|436.28|433.98|29
1736866940000|2025-01-14 15:02:20|436.49|434.19|436.3|434|436.52|434.22|436.27|433.97|24
1736866950000|2025-01-14 15:02:30|436.31|434.01|436.22|433.92|436.31|434.01|436.16|433.86|25
1736866960000|2025-01-14 15:02:40|436.21|433.91|436.33|434.03|436.41|434.11|436.18|433.88|24
1736866970000|2025-01-14 15:02:50|436.34|434.04|436.32|434.02|436.42|434.12|436.32|434.02|22
1736866980000|2025-01-14 15:03:00|436.33|434.03|436.68|434.38|436.71|434.41|436.33|434.03|29
1736866990000|2025-01-14 15:03:10|436.7|434.4|436.7|434.4|436.71|434.41|436.65|434.35|23
1736867000000|2025-01-14 15:03:20|436.68|434.38|436.6|434.3|436.71|434.41|436.59|434.29|25
1736867010000|2025-01-14 15:03:30|436.62|434.32|436.7|434.4|436.72|434.42|436.6|434.3|25
1736867020000|2025-01-14 15:03:40|436.65|434.35|436.69|434.39|436.72|434.42|436.57|434.27|25
1736867030000|2025-01-14 15:03:50|436.67|434.37|436.76|434.46|436.78|434.48|436.62|434.32|18
1736867040000|2025-01-14 15:04:00|436.77|434.47|436.83|434.53|436.89|434.59|436.77|434.47|14
1736867090000|2025-01-14 15:04:50|436.88|434.58|436.83|434.53|436.89|434.59|436.83|434.53|19
1736867100000|2025-01-14 15:05:00|436.57|434.27|436.37|434.07|436.57|434.27|436.33|434.03|20
1736867110000|2025-01-14 15:05:10|436.36|434.06|436.45|434.15|436.53|434.23|436.35|434.05|18
1736867120000|2025-01-14 15:05:20|436.43|434.13|436.46|434.16|436.56|434.26|436.42|434.12|26
1736867130000|2025-01-14 15:05:30|436.44|434.14|436.38|434.08|436.55|434.25|436.36|434.06|23
1736867140000|2025-01-14 15:05:40|436.36|434.06|436.37|434.07|436.39|434.09|436.3|434|20
1736867150000|2025-01-14 15:05:50|436.48|434.18|436.93|434.63|436.93|434.63|436.48|434.18|10
1736867160000|2025-01-14 15:06:00|436.91|434.61|436.78|434.48|437.01|434.71|436.69|434.39|34
1736867170000|2025-01-14 15:06:10|436.79|434.49|437.26|434.96|437.27|434.97|436.77|434.47|27
1736867180000|2025-01-14 15:06:20|437.23|434.93|437.37|435.07|437.38|435.08|437.23|434.93|29
1736867190000|2025-01-14 15:06:30|437.38|435.08|437.44|435.14|437.44|435.14|437.38|435.08|12
1736867200000|2025-01-14 15:06:40|437.48|435.18|437.61|435.31|437.63|435.33|437.44|435.14|29
1736867210000|2025-01-14 15:06:50|437.62|435.32|437.58|435.28|437.62|435.32|437.56|435.26|19
1736867220000|2025-01-14 15:07:00|437.59|435.29|437.84|435.54|437.84|435.54|437.59|435.29|30
1736867230000|2025-01-14 15:07:10|437.89|435.59|437.88|435.58|438.12|435.82|437.82|435.52|27
1736867240000|2025-01-14 15:07:20|437.91|435.61|437.92|435.62|437.97|435.67|437.89|435.59|19
1736867250000|2025-01-14 15:07:30|437.93|435.63|437.86|435.56|437.94|435.64|437.82|435.52|12
1736867260000|2025-01-14 15:07:40|437.85|435.55|437.8|435.5|437.88|435.58|437.75|435.45|25
1736867270000|2025-01-14 15:07:50|437.78|435.48|437.93|435.63|437.94|435.64|437.78|435.48|19
1736867280000|2025-01-14 15:08:00|437.94|435.64|438.09|435.79|438.09|435.79|437.93|435.63|22
1736867290000|2025-01-14 15:08:10|438.11|435.81|438.37|436.07|438.37|436.07|438.1|435.8|16
1736867300000|2025-01-14 15:08:20|438.38|436.08|438.17|435.87|438.4|436.1|438.13|435.83|28
1736867310000|2025-01-14 15:08:30|438.16|435.86|438.21|435.91|438.21|435.91|438.1|435.8|31
1736867320000|2025-01-14 15:08:40|438.22|435.92|438.32|436.02|438.32|436.02|438.15|435.85|20
1736867330000|2025-01-14 15:08:50|438.34|436.04|438.29|435.99|438.34|436.04|438.29|435.99|21
1736867340000|2025-01-14 15:09:00|438.27|435.97|438.29|435.99|438.31|436.01|438.22|435.92|20
1736867350000|2025-01-14 15:09:10|438.26|435.96|438.33|436.03|438.34|436.04|438.25|435.95|22
1736867360000|2025-01-14 15:09:20|438.41|436.11|438.41|436.11|438.45|436.15|438.4|436.1|20
1736867370000|2025-01-14 15:09:30|438.4|436.1|438.24|435.94|438.43|436.13|438.22|435.92|13
1736867380000|2025-01-14 15:09:40|438.22|435.92|438.21|435.91|438.22|435.92|438.21|435.91|2
1736867400000|2025-01-14 15:10:00|437.94|435.64|437.68|435.38|437.94|435.64|437.68|435.38|2
1736867410000|2025-01-14 15:10:10|437.56|435.26|437.54|435.24|437.56|435.26|437.45|435.15|19
1736867420000|2025-01-14 15:10:20|437.56|435.26|437.3|435|437.57|435.27|437.28|434.98|24
1736867430000|2025-01-14 15:10:30|437.31|435.01|437.26|434.96|437.31|435.01|437.25|434.95|19
1736867440000|2025-01-14 15:10:40|437.25|434.95|437.27|434.97|437.36|435.06|437.25|434.95|22
1736867450000|2025-01-14 15:10:50|437.28|434.98|437.35|435.05|437.47|435.17|437.28|434.98|22
1736867460000|2025-01-14 15:11:00|437.31|435.01|437.28|434.98|437.31|435.01|437.23|434.93|19
1736867470000|2025-01-14 15:11:10|437.25|434.95|437.4|435.1|437.47|435.17|437.25|434.95|23
1736867480000|2025-01-14 15:11:20|437.44|435.14|437.41|435.11|437.44|435.14|437.31|435.01|22
1736867490000|2025-01-14 15:11:30|437.44|435.14|437.73|435.43|437.74|435.44|437.44|435.14|18
1736867500000|2025-01-14 15:11:40|437.72|435.42|437.79|435.49|437.79|435.49|437.69|435.39|7
1736867510000|2025-01-14 15:11:50|437.89|435.59|437.93|435.63|437.97|435.67|437.89|435.59|4
1736867520000|2025-01-14 15:12:00|437.91|435.61|437.94|435.64|437.94|435.64|437.85|435.55|16
1736867530000|2025-01-14 15:12:10|437.93|435.63|438.08|435.78|438.1|435.8|437.93|435.63|16
1736867540000|2025-01-14 15:12:20|438.14|435.84|438.14|435.84|438.22|435.92|438.11|435.81|17
1736867550000|2025-01-14 15:12:30|438.13|435.83|438.12|435.82|438.14|435.84|438.03|435.73|21
1736867560000|2025-01-14 15:12:40|438.09|435.79|438.08|435.78|438.11|435.81|438.07|435.77|15
1736867570000|2025-01-14 15:12:50|438.09|435.79|438.29|435.99|438.29|435.99|438.09|435.79|11
1736867580000|2025-01-14 15:13:00|438.28|435.98|438.2|435.9|438.28|435.98|438.2|435.9|6
1736867590000|2025-01-14 15:13:10|438.22|435.92|438.3|436|438.3|436|438.2|435.9|16
1736867600000|2025-01-14 15:13:20|438.29|435.99|438.29|435.99|438.31|436.01|438.26|435.96|11
1736867610000|2025-01-14 15:13:30|438.27|435.97|438.21|435.91|438.31|436.01|438.14|435.84|22
1736867620000|2025-01-14 15:13:40|438.18|435.88|438.06|435.76|438.2|435.9|438.02|435.72|11
1736867630000|2025-01-14 15:13:50|438.03|435.73|438.05|435.75|438.06|435.76|438|435.7|15
1736867640000|2025-01-14 15:14:00|438.19|435.89|438.35|436.05|438.37|436.07|438.19|435.89|12
1736867650000|2025-01-14 15:14:10|438.39|436.09|438.32|436.02|438.43|436.13|438.3|436|14
1736867670000|2025-01-14 15:14:30|438.34|436.04|438.23|435.93|438.38|436.08|438.23|435.93|23
1736867680000|2025-01-14 15:14:40|438.24|435.94|438.18|435.88|438.26|435.96|438.16|435.86|22
1736867690000|2025-01-14 15:14:50|438.17|435.87|438.15|435.85|438.18|435.88|438.14|435.84|12
1736867700000|2025-01-14 15:15:00|438.22|435.92|438.29|435.99|438.29|435.99|438.22|435.92|4
1736867710000|2025-01-14 15:15:10|438.21|435.91|438.15|435.85|438.21|435.91|438.15|435.85|10
1736867730000|2025-01-14 15:15:30|438.14|435.84|437.99|435.69|438.14|435.84|437.99|435.69|3
1736867750000|2025-01-14 15:15:50|438.09|435.79|438.06|435.76|438.09|435.79|438.03|435.73|6
1736867760000|2025-01-14 15:16:00|438.07|435.77|438.27|435.97|438.27|435.97|438.07|435.77|8
1736867770000|2025-01-14 15:16:10|438.23|435.93|438.18|435.88|438.24|435.94|438.15|435.85|11
1736867780000|2025-01-14 15:16:20|438.23|435.93|438.52|436.22|438.52|436.22|438.23|435.93|6
1736867790000|2025-01-14 15:16:30|438.54|436.24|438.46|436.16|438.56|436.26|438.45|436.15|17
1736867800000|2025-01-14 15:16:40|438.45|436.15|438.49|436.19|438.49|436.19|438.35|436.05|13
1736867810000|2025-01-14 15:16:50|438.46|436.16|438.44|436.14|438.46|436.16|438.44|436.14|7
1736867830000|2025-01-14 15:17:10|438.43|436.13|438.28|435.98|438.43|436.13|438.26|435.96|10
1736867840000|2025-01-14 15:17:20|438.26|435.96|438.21|435.91|438.27|435.97|438.21|435.91|6
1736867850000|2025-01-14 15:17:30|438.22|435.92|438.44|436.14|438.44|436.14|438.21|435.91|10
1736867860000|2025-01-14 15:17:40|438.41|436.11|438.41|436.11|438.52|436.22|438.41|436.11|6
1736867870000|2025-01-14 15:17:50|438.34|436.04|438.27|435.97|438.34|436.04|438.27|435.97|17
1736867880000|2025-01-14 15:18:00|438.26|435.96|438.25|435.95|438.26|435.96|438.25|435.95|8
1736867890000|2025-01-14 15:18:10|438.33|436.03|438.33|436.03|438.33|436.03|438.33|436.03|1
1736867900000|2025-01-14 15:18:20|438.32|436.02|438.25|435.95|438.33|436.03|438.25|435.95|6
1736867910000|2025-01-14 15:18:30|438.21|435.91|437.87|435.57|438.21|435.91|437.8|435.5|12
1736867920000|2025-01-14 15:18:40|437.93|435.63|438.13|435.83|438.13|435.83|437.93|435.63|6
1736867930000|2025-01-14 15:18:50|438.14|435.84|438.2|435.9|438.2|435.9|438.06|435.76|20
1736867940000|2025-01-14 15:19:00|438.19|435.89|438.18|435.88|438.2|435.9|438.18|435.88|6
1736867950000|2025-01-14 15:19:10|438.16|435.86|437.96|435.66|438.18|435.88|437.84|435.54|22
1736867960000|2025-01-14 15:19:20|437.95|435.65|437.82|435.52|437.97|435.67|437.77|435.47|20
1736867970000|2025-01-14 15:19:30|437.83|435.53|438.09|435.79|438.11|435.81|437.83|435.53|15
1736867980000|2025-01-14 15:19:40|438.05|435.75|438.03|435.73|438.07|435.77|438.03|435.73|10
1736867990000|2025-01-14 15:19:50|437.99|435.69|437.73|435.43|438.01|435.71|437.72|435.42|19
1736868000000|2025-01-14 15:20:00|437.75|435.45|437.44|435.14|437.75|435.45|437.4|435.1|20
1736868010000|2025-01-14 15:20:10|437.58|435.28|437.49|435.19|437.62|435.32|437.47|435.17|19
1736868020000|2025-01-14 15:20:20|437.56|435.26|437.4|435.1|437.58|435.28|437.37|435.07|18
1736868030000|2025-01-14 15:20:30|437.38|435.08|437.65|435.35|437.65|435.35|437.38|435.08|14
1736868040000|2025-01-14 15:20:40|437.63|435.33|437.49|435.19|437.71|435.41|437.48|435.18|28
1736868050000|2025-01-14 15:20:50|437.51|435.21|437.42|435.12|437.51|435.21|437.4|435.1|16
1736868060000|2025-01-14 15:21:00|437.41|435.11|437.46|435.16|437.46|435.16|437.41|435.11|7
1736868070000|2025-01-14 15:21:10|437.47|435.17|437.4|435.1|437.59|435.29|437.4|435.1|13
1736868080000|2025-01-14 15:21:20|437.42|435.12|437.57|435.27|437.64|435.34|437.41|435.11|10
1736868090000|2025-01-14 15:21:30|437.59|435.29|437.87|435.57|437.87|435.57|437.51|435.21|24
1736868100000|2025-01-14 15:21:40|437.88|435.58|437.41|435.11|437.88|435.58|437.41|435.11|21
1736868110000|2025-01-14 15:21:50|437.4|435.1|437.4|435.1|437.4|435.1|437.4|435.1|1
1736868130000|2025-01-14 15:22:10|437.47|435.17|437.48|435.18|437.51|435.21|437.44|435.14|11
1736868140000|2025-01-14 15:22:20|437.45|435.15|437.4|435.1|437.45|435.15|437.4|435.1|2
1736868170000|2025-01-14 15:22:50|437.16|434.86|436.92|434.62|437.16|434.86|436.91|434.61|17
1736868180000|2025-01-14 15:23:00|436.91|434.61|436.87|434.57|436.93|434.63|436.82|434.52|15
1736868190000|2025-01-14 15:23:10|436.86|434.56|437.06|434.76|437.09|434.79|436.86|434.56|16
1736868200000|2025-01-14 15:23:20|437.18|434.88|437.09|434.79|437.22|434.92|437.05|434.75|21
1736868220000|2025-01-14 15:23:40|437.05|434.75|437.28|434.98|437.28|434.98|437.04|434.74|5
1736868230000|2025-01-14 15:23:50|437.24|434.94|437.45|435.15|437.45|435.15|437.24|434.94|21
1736868240000|2025-01-14 15:24:00|437.44|435.14|437.53|435.23|437.61|435.31|437.44|435.14|15
1736868250000|2025-01-14 15:24:10|437.46|435.16|437.34|435.04|437.46|435.16|437.3|435|23
1736868260000|2025-01-14 15:24:20|437.3|435|437.21|434.91|437.3|435|437.18|434.88|16
1736868280000|2025-01-14 15:24:40|437.13|434.83|437.24|434.94|437.3|435|437.13|434.83|12
1736868290000|2025-01-14 15:24:50|437.27|434.97|437.23|434.93|437.27|434.97|437.22|434.92|8
1736868300000|2025-01-14 15:25:00|437.24|434.94|437.28|434.98|437.38|435.08|437.18|434.88|27
1736868310000|2025-01-14 15:25:10|437.27|434.97|437.39|435.09|437.5|435.2|437.27|434.97|22
1736868320000|2025-01-14 15:25:20|437.38|435.08|437.34|435.04|437.4|435.1|437.27|434.97|16
1736868330000|2025-01-14 15:25:30|437.3|435|437.33|435.03|437.34|435.04|437.3|435|8
1736868340000|2025-01-14 15:25:40|437.27|434.97|437.1|434.8|437.27|434.97|437.1|434.8|8
1736868350000|2025-01-14 15:25:50|437.09|434.79|437.08|434.78|437.13|434.83|437.04|434.74|25
1736868360000|2025-01-14 15:26:00|437.07|434.77|437.3|435|437.35|435.05|437|434.7|26
1736868370000|2025-01-14 15:26:10|437.26|434.96|437.1|434.8|437.33|435.03|437.1|434.8|21
1736868380000|2025-01-14 15:26:20|437.13|434.83|437.22|434.92|437.25|434.95|437.11|434.81|8
1736868390000|2025-01-14 15:26:30|437.21|434.91|436.93|434.63|437.21|434.91|436.91|434.61|24
1736868400000|2025-01-14 15:26:40|436.94|434.64|436.89|434.59|436.94|434.64|436.87|434.57|10
1736868410000|2025-01-14 15:26:50|436.88|434.58|436.83|434.53|436.88|434.58|436.76|434.46|14
1736868420000|2025-01-14 15:27:00|436.8|434.5|436.74|434.44|436.87|434.57|436.65|434.35|25
1736868430000|2025-01-14 15:27:10|436.69|434.39|436.74|434.44|436.74|434.44|436.69|434.39|8
1736868440000|2025-01-14 15:27:20|436.73|434.43|436.73|434.43|436.74|434.44|436.72|434.42|6
1736868450000|2025-01-14 15:27:30|436.74|434.44|436.71|434.41|436.74|434.44|436.71|434.41|4
1736868460000|2025-01-14 15:27:40|436.8|434.5|436.63|434.33|436.86|434.56|436.63|434.33|23
1736868470000|2025-01-14 15:27:50|436.64|434.34|436.7|434.4|436.7|434.4|436.64|434.34|9
1736868480000|2025-01-14 15:28:00|436.68|434.38|436.66|434.36|436.75|434.45|436.61|434.31|13
1736868490000|2025-01-14 15:28:10|436.55|434.25|436.62|434.32|436.62|434.32|436.55|434.25|6
1736868500000|2025-01-14 15:28:20|436.57|434.27|436.61|434.31|436.62|434.32|436.57|434.27|6
1736868510000|2025-01-14 15:28:30|436.59|434.29|436.56|434.26|436.62|434.32|436.56|434.26|9
1736868520000|2025-01-14 15:28:40|436.54|434.24|436.48|434.18|436.54|434.24|436.48|434.18|11
1736868530000|2025-01-14 15:28:50|436.49|434.19|436.43|434.13|436.5|434.2|436.4|434.1|9
1736868540000|2025-01-14 15:29:00|436.45|434.15|436.48|434.18|436.48|434.18|436.45|434.15|2
1736868550000|2025-01-14 15:29:10|436.55|434.25|436.51|434.21|436.55|434.25|436.5|434.2|9
1736868560000|2025-01-14 15:29:20|436.5|434.2|436.51|434.21|436.51|434.21|436.5|434.2|2
1736868570000|2025-01-14 15:29:30|436.57|434.27|436.56|434.26|436.61|434.31|436.55|434.25|10
1736868580000|2025-01-14 15:29:40|436.58|434.28|436.63|434.33|436.65|434.35|436.58|434.28|11
1736868590000|2025-01-14 15:29:50|436.78|434.48|436.89|434.59|436.91|434.61|436.78|434.48|5
1736868600000|2025-01-14 15:30:00|436.92|434.62|437.07|434.77|437.07|434.77|436.92|434.62|7
1736868610000|2025-01-14 15:30:10|437.06|434.76|437.08|434.78|437.09|434.79|436.95|434.65|18
1736868620000|2025-01-14 15:30:20|437.07|434.77|436.84|434.54|437.07|434.77|436.84|434.54|26
1736868630000|2025-01-14 15:30:30|436.85|434.55|436.93|434.63|436.94|434.64|436.82|434.52|18
1736868640000|2025-01-14 15:30:40|436.91|434.61|436.65|434.35|437.02|434.72|436.64|434.34|30
1736868650000|2025-01-14 15:30:50|436.64|434.34|436.7|434.4|436.72|434.42|436.63|434.33|23
1736868660000|2025-01-14 15:31:00|436.67|434.37|436.67|434.37|436.85|434.55|436.6|434.3|23
1736868670000|2025-01-14 15:31:10|436.66|434.36|436.54|434.24|436.83|434.53|436.49|434.19|28
1736868680000|2025-01-14 15:31:20|436.51|434.21|436.52|434.22|436.54|434.24|436.47|434.17|7
1736868690000|2025-01-14 15:31:30|436.53|434.23|436.48|434.18|436.63|434.33|436.45|434.15|26
1736868700000|2025-01-14 15:31:40|436.47|434.17|436.57|434.27|436.57|434.27|436.36|434.06|15
1736868710000|2025-01-14 15:31:50|436.55|434.25|437.04|434.74|437.08|434.78|436.55|434.25|25
1736868720000|2025-01-14 15:32:00|437.03|434.73|436.98|434.68|437.05|434.75|436.93|434.63|21
1736868730000|2025-01-14 15:32:10|437.06|434.76|437.19|434.89|437.28|434.98|437.04|434.74|23
1736868740000|2025-01-14 15:32:20|437.17|434.87|436.7|434.4|437.17|434.87|436.65|434.35|26
1736868750000|2025-01-14 15:32:30|436.72|434.42|436.77|434.47|436.87|434.57|436.72|434.42|22
1736868760000|2025-01-14 15:32:40|436.76|434.46|436.75|434.45|436.85|434.55|436.72|434.42|20
1736868770000|2025-01-14 15:32:50|436.76|434.46|436.54|434.24|436.78|434.48|436.54|434.24|22
1736868780000|2025-01-14 15:33:00|436.58|434.28|436.44|434.14|436.58|434.28|436.38|434.08|21
1736868790000|2025-01-14 15:33:10|436.4|434.1|436.74|434.44|436.74|434.44|436.4|434.1|14
1736868800000|2025-01-14 15:33:20|436.73|434.43|436.48|434.18|436.73|434.43|436.42|434.12|22
1736868810000|2025-01-14 15:33:30|436.55|434.25|436.91|434.61|436.91|434.61|436.54|434.24|23
1736868820000|2025-01-14 15:33:40|436.93|434.63|436.83|434.53|436.96|434.66|436.83|434.53|26
1736868830000|2025-01-14 15:33:50|436.82|434.52|436.85|434.55|436.89|434.59|436.77|434.47|28
1736868840000|2025-01-14 15:34:00|436.81|434.51|436.82|434.52|436.97|434.67|436.78|434.48|30
1736868850000|2025-01-14 15:34:10|436.85|434.55|436.97|434.67|437|434.7|436.82|434.52|23
1736868860000|2025-01-14 15:34:20|437.04|434.74|437.04|434.74|437.04|434.74|436.86|434.56|21
1736868870000|2025-01-14 15:34:30|437.03|434.73|436.97|434.67|437.04|434.74|436.96|434.66|17
1736868880000|2025-01-14 15:34:40|436.96|434.66|436.89|434.59|437.05|434.75|436.89|434.59|17
1736868890000|2025-01-14 15:34:50|436.9|434.6|436.61|434.31|436.9|434.6|436.58|434.28|24
1736868900000|2025-01-14 15:35:00|436.64|434.34|436.74|434.44|436.76|434.46|436.6|434.3|19
1736868910000|2025-01-14 15:35:10|436.73|434.43|436.69|434.39|436.89|434.59|436.68|434.38|24
1736868920000|2025-01-14 15:35:20|436.68|434.38|436.72|434.42|436.72|434.42|436.66|434.36|9
1736868930000|2025-01-14 15:35:30|436.78|434.48|436.92|434.62|436.93|434.63|436.78|434.48|11
1736868940000|2025-01-14 15:35:40|436.96|434.66|436.89|434.59|436.96|434.66|436.85|434.55|17
1736868950000|2025-01-14 15:35:50|436.87|434.57|436.94|434.64|436.95|434.65|436.84|434.54|16
1736868960000|2025-01-14 15:36:00|436.92|434.62|437.08|434.78|437.13|434.83|436.89|434.59|17
1736868970000|2025-01-14 15:36:10|437.13|434.83|437.18|434.88|437.2|434.9|436.92|434.62|25
1736868980000|2025-01-14 15:36:20|437.2|434.9|437.15|434.85|437.2|434.9|437.12|434.82|26
1736868990000|2025-01-14 15:36:30|437.09|434.79|437.2|434.9|437.2|434.9|437.09|434.79|19
1736869000000|2025-01-14 15:36:40|437.21|434.91|437.48|435.18|437.49|435.19|437.21|434.91|23
1736869010000|2025-01-14 15:36:50|437.49|435.19|437.22|434.92|437.49|435.19|437.22|434.92|19
1736869020000|2025-01-14 15:37:00|437.27|434.97|437.03|434.73|437.27|434.97|437.03|434.73|30
1736869030000|2025-01-14 15:37:10|437.02|434.72|437.01|434.71|437.02|434.72|436.91|434.61|22
1736869040000|2025-01-14 15:37:20|437.02|434.72|436.59|434.29|437.07|434.77|436.59|434.29|20
1736869050000|2025-01-14 15:37:30|436.58|434.28|436.54|434.24|436.62|434.32|436.49|434.19|23
1736869060000|2025-01-14 15:37:40|436.55|434.25|436.85|434.55|436.92|434.62|436.53|434.23|22
1736869070000|2025-01-14 15:37:50|436.86|434.56|436.94|434.64|436.97|434.67|436.86|434.56|19
1736869080000|2025-01-14 15:38:00|436.91|434.61|436.76|434.46|436.94|434.64|436.76|434.46|25
1736869090000|2025-01-14 15:38:10|436.78|434.48|437.01|434.71|437.08|434.78|436.74|434.44|20
1736869100000|2025-01-14 15:38:20|437.02|434.72|436.93|434.63|437.03|434.73|436.89|434.59|16
1736869110000|2025-01-14 15:38:30|436.92|434.62|436.57|434.27|436.93|434.63|436.54|434.24|20
1736869120000|2025-01-14 15:38:40|436.55|434.25|436.57|434.27|436.6|434.3|436.45|434.15|22
1736869130000|2025-01-14 15:38:50|436.58|434.28|436.63|434.33|436.7|434.4|436.56|434.26|21
1736869140000|2025-01-14 15:39:00|436.71|434.41|436.51|434.21|436.72|434.42|436.48|434.18|23
1736869150000|2025-01-14 15:39:10|436.53|434.23|436.43|434.13|436.53|434.23|436.41|434.11|26
1736869160000|2025-01-14 15:39:20|436.42|434.12|436.29|433.99|436.42|434.12|436.24|433.94|24
1736869170000|2025-01-14 15:39:30|436.26|433.96|436.1|433.8|436.27|433.97|436.08|433.78|23
1736869180000|2025-01-14 15:39:40|436.09|433.79|435.93|433.63|436.09|433.79|435.88|433.58|21
1736869190000|2025-01-14 15:39:50|436.05|433.75|435.95|433.65|436.11|433.81|435.95|433.65|19
1736869200000|2025-01-14 15:40:00|435.96|433.66|435.89|433.59|436.13|433.83|435.84|433.54|20
1736869210000|2025-01-14 15:40:10|435.87|433.57|436.05|433.75|436.05|433.75|435.85|433.55|20
1736869220000|2025-01-14 15:40:20|436.03|433.73|436.55|434.25|436.58|434.28|436.01|433.71|25
1736869230000|2025-01-14 15:40:30|436.51|434.21|436.28|433.98|436.51|434.21|436.27|433.97|23
1736869240000|2025-01-14 15:40:40|436.27|433.97|436.44|434.14|436.44|434.14|436.27|433.97|18
1736869250000|2025-01-14 15:40:50|436.49|434.19|436.46|434.16|436.59|434.29|436.45|434.15|18
1736869260000|2025-01-14 15:41:00|436.45|434.15|436.48|434.18|436.48|434.18|436.25|433.95|19
1736869270000|2025-01-14 15:41:10|436.49|434.19|436.62|434.32|436.73|434.43|436.49|434.19|19
1736869280000|2025-01-14 15:41:20|436.6|434.3|436.69|434.39|436.77|434.47|436.55|434.25|18
1736869290000|2025-01-14 15:41:30|436.65|434.35|436.85|434.55|436.89|434.59|436.65|434.35|23
1736869300000|2025-01-14 15:41:40|436.86|434.56|436.97|434.67|436.97|434.67|436.86|434.56|6
1736869310000|2025-01-14 15:41:50|436.96|434.66|436.81|434.51|436.97|434.67|436.8|434.5|18
1736869320000|2025-01-14 15:42:00|436.84|434.54|436.91|434.61|436.91|434.61|436.71|434.41|15
1736869330000|2025-01-14 15:42:10|436.99|434.69|436.89|434.59|437.08|434.78|436.88|434.58|24
1736869340000|2025-01-14 15:42:20|436.9|434.6|436.96|434.66|436.98|434.68|436.87|434.57|20
1736869350000|2025-01-14 15:42:30|437.01|434.71|436.98|434.68|437.11|434.81|436.92|434.62|21
1736869360000|2025-01-14 15:42:40|436.95|434.65|436.79|434.49|436.97|434.67|436.76|434.46|27
1736869370000|2025-01-14 15:42:50|436.81|434.51|436.8|434.5|436.92|434.62|436.8|434.5|18
1736869380000|2025-01-14 15:43:00|436.82|434.52|436.84|434.54|436.85|434.55|436.75|434.45|21
1736869390000|2025-01-14 15:43:10|436.87|434.57|436.88|434.58|436.89|434.59|436.79|434.49|25
1736869400000|2025-01-14 15:43:20|436.89|434.59|436.92|434.62|437|434.7|436.85|434.55|19
1736869410000|2025-01-14 15:43:30|436.96|434.66|437.02|434.72|437.02|434.72|436.96|434.66|5
1736869420000|2025-01-14 15:43:40|437|434.7|437.3|435|437.31|435.01|437|434.7|19
1736869430000|2025-01-14 15:43:50|437.28|434.98|437.08|434.78|437.29|434.99|437.08|434.78|22
1736869440000|2025-01-14 15:44:00|437.09|434.79|437.19|434.89|437.2|434.9|437.01|434.71|21
1736869450000|2025-01-14 15:44:10|437.18|434.88|437.23|434.93|437.23|434.93|437.18|434.88|4
1736869460000|2025-01-14 15:44:20|437.3|435|437.5|435.2|437.52|435.22|437.3|435|12
1736869470000|2025-01-14 15:44:30|437.49|435.19|437.43|435.13|437.49|435.19|437.42|435.12|11
1736869480000|2025-01-14 15:44:40|437.42|435.12|437.51|435.21|437.54|435.24|437.32|435.02|18
1736869490000|2025-01-14 15:44:50|437.5|435.2|437.49|435.19|437.51|435.21|437.49|435.19|7
1736869500000|2025-01-14 15:45:00|437.51|435.21|437.19|434.89|437.51|435.21|437.16|434.86|25
1736869510000|2025-01-14 15:45:10|437.2|434.9|437.03|434.73|437.24|434.94|436.99|434.69|25
1736869520000|2025-01-14 15:45:20|437.01|434.71|436.85|434.55|437.02|434.72|436.85|434.55|23
1736869530000|2025-01-14 15:45:30|436.83|434.53|436.81|434.51|436.85|434.55|436.74|434.44|29
1736869540000|2025-01-14 15:45:40|436.82|434.52|436.47|434.17|436.82|434.52|436.45|434.15|28
1736869550000|2025-01-14 15:45:50|436.46|434.16|436.53|434.23|436.64|434.34|436.44|434.14|29
1736869560000|2025-01-14 15:46:00|436.54|434.24|436.37|434.07|436.6|434.3|436.37|434.07|29
1736869570000|2025-01-14 15:46:10|436.41|434.11|436.34|434.04|436.42|434.12|436.31|434.01|24
1736869580000|2025-01-14 15:46:20|436.33|434.03|436.29|433.99|436.35|434.05|436.26|433.96|22
1736869590000|2025-01-14 15:46:30|436.33|434.03|435.99|433.69|436.33|434.03|435.99|433.69|16
1736869600000|2025-01-14 15:46:40|435.97|433.67|435.84|433.54|435.97|433.67|435.81|433.51|22
1736869610000|2025-01-14 15:46:50|435.85|433.55|435.98|433.68|435.98|433.68|435.85|433.55|16
1736869620000|2025-01-14 15:47:00|435.95|433.65|436.03|433.73|436.07|433.77|435.95|433.65|13
1736869630000|2025-01-14 15:47:10|436.04|433.74|436.49|434.19|436.49|434.19|436.04|433.74|24
1736869640000|2025-01-14 15:47:20|436.48|434.18|436.66|434.36|436.67|434.37|436.46|434.16|16
1736869650000|2025-01-14 15:47:30|436.62|434.32|436.48|434.18|436.64|434.34|436.48|434.18|18
1736869660000|2025-01-14 15:47:40|436.47|434.17|436.48|434.18|436.54|434.24|436.45|434.15|19
1736869670000|2025-01-14 15:47:50|436.5|434.2|436.58|434.28|436.62|434.32|436.48|434.18|20
1736869680000|2025-01-14 15:48:00|436.61|434.31|436.17|433.87|436.61|434.31|436.17|433.87|12
1736869690000|2025-01-14 15:48:10|436.03|433.73|436.08|433.78|436.11|433.81|435.88|433.58|28
1736869700000|2025-01-14 15:48:20|436.11|433.81|436.19|433.89|436.22|433.92|436.05|433.75|24
1736869710000|2025-01-14 15:48:30|436.18|433.88|436.18|433.88|436.2|433.9|436.16|433.86|14
1736869720000|2025-01-14 15:48:40|436.19|433.89|436.59|434.29|436.69|434.39|436.15|433.85|22
1736869730000|2025-01-14 15:48:50|436.57|434.27|436.57|434.27|436.61|434.31|436.56|434.26|15
1736869740000|2025-01-14 15:49:00|436.56|434.26|436.45|434.15|436.57|434.27|436.43|434.13|16
1736869750000|2025-01-14 15:49:10|436.42|434.12|436.41|434.11|436.43|434.13|436.38|434.08|17
1736869760000|2025-01-14 15:49:20|436.34|434.04|436.44|434.14|436.45|434.15|436.33|434.03|11
1736869770000|2025-01-14 15:49:30|436.46|434.16|436.64|434.34|436.64|434.34|436.46|434.16|18
1736869790000|2025-01-14 15:49:50|436.73|434.43|436.66|434.36|436.8|434.5|436.61|434.31|21
1736869800000|2025-01-14 15:50:00|436.67|434.37|436.49|434.19|436.76|434.46|436.45|434.15|25
1736869810000|2025-01-14 15:50:10|436.5|434.2|436.36|434.06|436.53|434.23|436.27|433.97|24
1736869820000|2025-01-14 15:50:20|436.35|434.05|436.43|434.13|436.54|434.24|436.32|434.02|17
1736869830000|2025-01-14 15:50:30|436.44|434.14|436.4|434.1|436.51|434.21|436.36|434.06|21
1736869840000|2025-01-14 15:50:40|436.39|434.09|436.53|434.23|436.53|434.23|436.3|434|16
1736869850000|2025-01-14 15:50:50|436.56|434.26|436.8|434.5|436.82|434.52|436.55|434.25|18
1736869860000|2025-01-14 15:51:00|436.81|434.51|436.83|434.53|436.93|434.63|436.81|434.51|27
1736869870000|2025-01-14 15:51:10|436.82|434.52|436.46|434.16|436.82|434.52|436.41|434.11|28
1736869880000|2025-01-14 15:51:20|436.48|434.18|436.48|434.18|436.49|434.19|436.43|434.13|27
1736869890000|2025-01-14 15:51:30|436.46|434.16|436.83|434.53|436.9|434.6|436.46|434.16|21
1736869900000|2025-01-14 15:51:40|436.82|434.52|437.15|434.85|437.22|434.92|436.77|434.47|28
1736869910000|2025-01-14 15:51:50|437.2|434.9|437.06|434.76|437.23|434.93|437.02|434.72|31
1736869920000|2025-01-14 15:52:00|437.02|434.72|437.1|434.8|437.1|434.8|437|434.7|27
1736869930000|2025-01-14 15:52:10|437.17|434.87|437.5|435.2|437.5|435.2|437.15|434.85|21
1736869940000|2025-01-14 15:52:20|437.52|435.22|437.2|434.9|437.52|435.22|437.2|434.9|32
1736869950000|2025-01-14 15:52:30|437.14|434.84|436.84|434.54|437.14|434.84|436.84|434.54|23
1736869960000|2025-01-14 15:52:40|436.81|434.51|437.03|434.73|437.08|434.78|436.81|434.51|26
1736869970000|2025-01-14 15:52:50|437.02|434.72|436.87|434.57|437.06|434.76|436.87|434.57|21
1736869980000|2025-01-14 15:53:00|436.86|434.56|436.72|434.42|436.86|434.56|436.72|434.42|18
1736869990000|2025-01-14 15:53:10|436.76|434.46|436.82|434.52|436.89|434.59|436.76|434.46|20
1736870000000|2025-01-14 15:53:20|436.83|434.53|436.75|434.45|436.95|434.65|436.75|434.45|22
1736870010000|2025-01-14 15:53:30|436.76|434.46|436.77|434.47|436.89|434.59|436.74|434.44|25
1736870020000|2025-01-14 15:53:40|436.76|434.46|436.83|434.53|436.84|434.54|436.76|434.46|16
1736870030000|2025-01-14 15:53:50|436.81|434.51|436.75|434.45|436.81|434.51|436.74|434.44|20
1736870040000|2025-01-14 15:54:00|436.77|434.47|436.74|434.44|436.84|434.54|436.67|434.37|25
1736870050000|2025-01-14 15:54:10|436.73|434.43|436.74|434.44|436.78|434.48|436.73|434.43|17
1736870060000|2025-01-14 15:54:20|436.75|434.45|436.68|434.38|436.75|434.45|436.65|434.35|24
1736870070000|2025-01-14 15:54:30|436.72|434.42|436.77|434.47|436.88|434.58|436.71|434.41|28
1736870080000|2025-01-14 15:54:40|436.76|434.46|436.97|434.67|437.01|434.71|436.75|434.45|17
1736870090000|2025-01-14 15:54:50|436.96|434.66|437.11|434.81|437.13|434.83|436.94|434.64|19
1736870100000|2025-01-14 15:55:00|437.06|434.76|436.96|434.66|437.1|434.8|436.85|434.55|28
1736870110000|2025-01-14 15:55:10|436.95|434.65|436.83|434.53|437.09|434.79|436.83|434.53|22
1736870120000|2025-01-14 15:55:20|436.85|434.55|436.71|434.41|436.86|434.56|436.68|434.38|26
1736870130000|2025-01-14 15:55:30|436.66|434.36|436.59|434.29|436.76|434.46|436.59|434.29|16
1736870140000|2025-01-14 15:55:40|436.61|434.31|436.5|434.2|436.61|434.31|436.44|434.14|25
1736870150000|2025-01-14 15:55:50|436.45|434.15|436.23|433.93|436.5|434.2|436.15|433.85|28
1736870160000|2025-01-14 15:56:00|436.22|433.92|436.17|433.87|436.23|433.93|436.13|433.83|19
1736870170000|2025-01-14 15:56:10|436.12|433.82|436.24|433.94|436.26|433.96|436.11|433.81|22
1736870180000|2025-01-14 15:56:20|436.19|433.89|436.3|434|436.36|434.06|436.16|433.86|20
1736870190000|2025-01-14 15:56:30|436.32|434.02|436.3|434|436.36|434.06|436.19|433.89|17
1736870200000|2025-01-14 15:56:40|436.32|434.02|436.24|433.94|436.37|434.07|436.24|433.94|20
1736870210000|2025-01-14 15:56:50|436.3|434|436.34|434.04|436.38|434.08|436.14|433.84|22
1736870220000|2025-01-14 15:57:00|436.39|434.09|436.38|434.08|436.46|434.16|436.3|434|25
1736870230000|2025-01-14 15:57:10|436.35|434.05|436.52|434.22|436.56|434.26|436.31|434.01|21
1736870240000|2025-01-14 15:57:20|436.5|434.2|436.33|434.03|436.51|434.21|436.28|433.98|23
1736870250000|2025-01-14 15:57:30|436.34|434.04|436.38|434.08|436.49|434.19|436.34|434.04|25
1736870260000|2025-01-14 15:57:40|436.37|434.07|436.25|433.95|436.37|434.07|436.22|433.92|26
1736870270000|2025-01-14 15:57:50|436.24|433.94|436|433.7|436.26|433.96|436|433.7|17
1736870280000|2025-01-14 15:58:00|435.99|433.69|435.93|433.63|436.03|433.73|435.89|433.59|19
1736870290000|2025-01-14 15:58:10|435.97|433.67|436|433.7|436.01|433.71|435.97|433.67|7
1736870300000|2025-01-14 15:58:20|436.01|433.71|435.99|433.69|436.07|433.77|435.99|433.69|19
1736870310000|2025-01-14 15:58:30|436|433.7|436.02|433.72|436.07|433.77|435.91|433.61|12
1736870320000|2025-01-14 15:58:40|436.01|433.71|435.86|433.56|436.01|433.71|435.85|433.55|19
1736870330000|2025-01-14 15:58:50|435.85|433.55|435.89|433.59|435.89|433.59|435.8|433.5|18
1736870340000|2025-01-14 15:59:00|435.9|433.6|435.91|433.61|435.92|433.62|435.84|433.54|14
1736870350000|2025-01-14 15:59:10|435.9|433.6|435.89|433.59|435.9|433.6|435.87|433.57|11
1736870360000|2025-01-14 15:59:20|435.88|433.58|435.87|433.57|435.88|433.58|435.87|433.57|2
1736870370000|2025-01-14 15:59:30|435.85|433.55|435.82|433.52|435.86|433.56|435.82|433.52|8
1736870390000|2025-01-14 15:59:50|435.91|433.61|435.86|433.56|435.91|433.61|435.86|433.56|16
1736870400000|2025-01-14 16:00:00|435.84|433.54|435.49|433.19|435.84|433.54|435.49|433.19|9
1736870410000|2025-01-14 16:00:10|435.51|433.21|435.84|433.54|435.86|433.56|435.49|433.19|26
1736870420000|2025-01-14 16:00:20|435.85|433.55|435.61|433.31|435.85|433.55|435.59|433.29|21
1736870430000|2025-01-14 16:00:30|435.62|433.32|435.46|433.16|435.65|433.35|435.46|433.16|23
1736870440000|2025-01-14 16:00:40|435.49|433.19|435.82|433.52|435.82|433.52|435.49|433.19|11
1736870450000|2025-01-14 16:00:50|435.86|433.56|435.77|433.47|435.87|433.57|435.77|433.47|27
1736870460000|2025-01-14 16:01:00|435.76|433.46|435.82|433.52|435.82|433.52|435.54|433.24|32
1736870470000|2025-01-14 16:01:10|435.77|433.47|435.62|433.32|435.84|433.54|435.62|433.32|26
1736870480000|2025-01-14 16:01:20|435.61|433.31|435.46|433.16|435.61|433.31|435.4|433.1|21
1736870500000|2025-01-14 16:01:40|435.59|433.29|435.39|433.09|435.65|433.35|435.39|433.09|18
1736870510000|2025-01-14 16:01:50|435.35|433.05|435.27|432.97|435.35|433.05|435.16|432.86|23
1736870520000|2025-01-14 16:02:00|435.28|432.98|435.27|432.97|435.32|433.02|435.27|432.97|14
1736870530000|2025-01-14 16:02:10|435.04|432.74|434.48|432.18|435.04|432.74|434.48|432.18|10
1736870540000|2025-01-14 16:02:20|434.5|432.2|434.46|432.16|434.5|432.2|434.46|432.16|5
1736870550000|2025-01-14 16:02:30|434.05|431.75|434.06|431.76|434.13|431.83|434.05|431.75|11
1736870560000|2025-01-14 16:02:40|434.09|431.79|433.99|431.69|434.11|431.81|433.98|431.68|23
1736870570000|2025-01-14 16:02:50|433.98|431.68|433.97|431.67|433.98|431.68|433.97|431.67|2
1736870580000|2025-01-14 16:03:00|433.77|431.47|433.56|431.26|433.77|431.47|433.56|431.26|10
1736870590000|2025-01-14 16:03:10|433.48|431.18|433.31|431.01|433.48|431.18|433.31|431.01|17
1736870600000|2025-01-14 16:03:20|433.3|431|433.21|430.91|433.31|431.01|433.21|430.91|8
1736870610000|2025-01-14 16:03:30|433.09|430.79|432.96|430.66|433.09|430.79|432.96|430.66|3
1736870630000|2025-01-14 16:03:50|433.16|430.86|433.05|430.75|433.19|430.89|433.05|430.75|19
1736870640000|2025-01-14 16:04:00|433.04|430.74|432.96|430.66|433.11|430.81|432.89|430.59|21
1736870650000|2025-01-14 16:04:10|432.91|430.61|432.89|430.59|432.91|430.61|432.89|430.59|3
1736870660000|2025-01-14 16:04:20|433.1|430.8|433.18|430.88|433.18|430.88|433.1|430.8|2
1736870670000|2025-01-14 16:04:30|433.19|430.89|433.31|431.01|433.57|431.27|433.19|430.89|33
1736870680000|2025-01-14 16:04:40|433.32|431.02|433.25|430.95|433.32|431.02|433.24|430.94|15
1736870690000|2025-01-14 16:04:50|433.24|430.94|433.24|430.94|433.24|430.94|433.24|430.94|1
1736870700000|2025-01-14 16:05:00|433.06|430.76|432.89|430.59|433.06|430.76|432.89|430.59|3
1736870710000|2025-01-14 16:05:10|433.01|430.71|432.89|430.59|433.01|430.71|432.89|430.59|6
1736870720000|2025-01-14 16:05:20|432.62|430.32|432.46|430.16|432.62|430.32|432.46|430.16|3
1736870730000|2025-01-14 16:05:30|432.42|430.12|432.5|430.2|432.55|430.25|432.23|429.93|28
1736870740000|2025-01-14 16:05:40|432.45|430.15|432.28|429.98|432.49|430.19|432.23|429.93|24
1736870750000|2025-01-14 16:05:50|432.24|429.94|432.32|430.02|432.35|430.05|432.23|429.93|21
1736870760000|2025-01-14 16:06:00|432.33|430.03|432.82|430.52|432.82|430.52|432.33|430.03|25
1736870770000|2025-01-14 16:06:10|432.84|430.54|433.07|430.77|433.18|430.88|432.84|430.54|21
1736870780000|2025-01-14 16:06:20|433.15|430.85|433.05|430.75|433.22|430.92|433.05|430.75|19
1736870790000|2025-01-14 16:06:30|432.95|430.65|432.85|430.55|432.95|430.65|432.79|430.49|22
1736870800000|2025-01-14 16:06:40|433.06|430.76|433.36|431.06|433.36|431.06|433.06|430.76|27
1736870810000|2025-01-14 16:06:50|433.38|431.08|433.58|431.28|433.58|431.28|433.3|431|24
1736870820000|2025-01-14 16:07:00|433.61|431.31|433.98|431.68|434.02|431.72|433.61|431.31|31
1736870830000|2025-01-14 16:07:10|434|431.7|434.04|431.74|434.3|432|434|431.7|30
1736870840000|2025-01-14 16:07:20|434.03|431.73|434.28|431.98|434.28|431.98|434.03|431.73|29
1736870850000|2025-01-14 16:07:30|434.26|431.96|434.18|431.88|434.29|431.99|434.11|431.81|30
1736870860000|2025-01-14 16:07:40|434.23|431.93|433.91|431.61|434.25|431.95|433.87|431.57|26
1736870870000|2025-01-14 16:07:50|433.93|431.63|434|431.7|434.04|431.74|433.93|431.63|20
1736870880000|2025-01-14 16:08:00|433.99|431.69|434.19|431.89|434.19|431.89|433.89|431.59|21
1736870890000|2025-01-14 16:08:10|434.23|431.93|434.57|432.27|434.62|432.32|434.23|431.93|25
1736870900000|2025-01-14 16:08:20|434.58|432.28|434.31|432.01|434.61|432.31|434.29|431.99|26
1736870910000|2025-01-14 16:08:30|434.46|432.16|434.63|432.33|434.63|432.33|434.44|432.14|28
1736870920000|2025-01-14 16:08:40|434.62|432.32|434.97|432.67|434.98|432.68|434.62|432.32|20
1736870930000|2025-01-14 16:08:50|434.99|432.69|435.03|432.73|435.03|432.73|434.97|432.67|24
1736870940000|2025-01-14 16:09:00|434.98|432.68|434.99|432.69|435.14|432.84|434.97|432.67|28
1736870950000|2025-01-14 16:09:10|435|432.7|434.91|432.61|435.06|432.76|434.9|432.6|27
1736870960000|2025-01-14 16:09:20|434.92|432.62|434.89|432.59|434.95|432.65|434.82|432.52|29
1736870970000|2025-01-14 16:09:30|434.88|432.58|435.04|432.74|435.06|432.76|434.87|432.57|24
1736870980000|2025-01-14 16:09:40|435.03|432.73|434.77|432.47|435.03|432.73|434.77|432.47|15
1736870990000|2025-01-14 16:09:50|434.75|432.45|434.46|432.16|434.77|432.47|434.46|432.16|22
1736871000000|2025-01-14 16:10:00|434.42|432.12|434.38|432.08|434.46|432.16|434.32|432.02|31
1736871010000|2025-01-14 16:10:10|434.39|432.09|434.27|431.97|434.45|432.15|434.23|431.93|23
1736871020000|2025-01-14 16:10:20|434.29|431.99|434.18|431.88|434.31|432.01|434.14|431.84|23
1736871030000|2025-01-14 16:10:30|434.17|431.87|433.77|431.47|434.17|431.87|433.75|431.45|24
1736871040000|2025-01-14 16:10:40|433.76|431.46|433.7|431.4|433.84|431.54|433.68|431.38|32
1736871050000|2025-01-14 16:10:50|433.72|431.42|433.89|431.59|433.91|431.61|433.72|431.42|23
1736871060000|2025-01-14 16:11:00|433.91|431.61|433.68|431.38|433.94|431.64|433.64|431.34|32
1736871070000|2025-01-14 16:11:10|433.66|431.36|434.04|431.74|434.06|431.76|433.66|431.36|28
1736871080000|2025-01-14 16:11:20|434.05|431.75|434.16|431.86|434.19|431.89|434.05|431.75|19
1736871090000|2025-01-14 16:11:30|434.17|431.87|433.87|431.57|434.2|431.9|433.87|431.57|29
1736871100000|2025-01-14 16:11:40|433.88|431.58|433.87|431.57|433.9|431.6|433.82|431.52|24
1736871110000|2025-01-14 16:11:50|433.86|431.56|433.94|431.64|434.01|431.71|433.83|431.53|18
1736871120000|2025-01-14 16:12:00|433.93|431.63|433.92|431.62|433.94|431.64|433.83|431.53|26
1736871130000|2025-01-14 16:12:10|433.94|431.64|433.85|431.55|434.08|431.78|433.85|431.55|27
1736871140000|2025-01-14 16:12:20|433.86|431.56|433.83|431.53|433.92|431.62|433.76|431.46|24
1736871150000|2025-01-14 16:12:30|433.84|431.54|433.72|431.42|433.84|431.54|433.71|431.41|27
1736871160000|2025-01-14 16:12:40|433.8|431.5|434|431.7|434.05|431.75|433.78|431.48|26
1736871170000|2025-01-14 16:12:50|434.01|431.71|433.82|431.52|434.01|431.71|433.8|431.5|18
1736871180000|2025-01-14 16:13:00|433.84|431.54|433.96|431.66|433.96|431.66|433.78|431.48|25
1736871190000|2025-01-14 16:13:10|434|431.7|434.12|431.82|434.13|431.83|433.99|431.69|18
1736871200000|2025-01-14 16:13:20|434.1|431.8|434.02|431.72|434.14|431.84|433.97|431.67|28
1736871210000|2025-01-14 16:13:30|433.97|431.67|434.06|431.76|434.08|431.78|433.97|431.67|23
1736871220000|2025-01-14 16:13:40|434.05|431.75|433.68|431.38|434.08|431.78|433.68|431.38|28
1736871230000|2025-01-14 16:13:50|433.7|431.4|433.7|431.4|433.77|431.47|433.67|431.37|27
1736871240000|2025-01-14 16:14:00|433.69|431.39|433.69|431.39|433.7|431.4|433.65|431.35|21
1736871250000|2025-01-14 16:14:10|433.67|431.37|434.03|431.73|434.03|431.73|433.67|431.37|19
1736871260000|2025-01-14 16:14:20|434.02|431.72|434.17|431.87|434.19|431.89|434.02|431.72|26
1736871270000|2025-01-14 16:14:30|434.18|431.88|434.16|431.86|434.2|431.9|434.13|431.83|26
1736871280000|2025-01-14 16:14:40|434.17|431.87|434.38|432.08|434.38|432.08|434.17|431.87|13
1736871290000|2025-01-14 16:14:50|434.42|432.12|434.63|432.33|434.66|432.36|434.42|432.12|23
1736871300000|2025-01-14 16:15:00|434.62|432.32|434.31|432.01|434.63|432.33|434.31|432.01|26
1736871310000|2025-01-14 16:15:10|434.27|431.97|434.2|431.9|434.42|432.12|434.2|431.9|26
1736871320000|2025-01-14 16:15:20|434.21|431.91|434|431.7|434.21|431.91|433.96|431.66|28
1736871330000|2025-01-14 16:15:30|434.01|431.71|433.78|431.48|434.01|431.71|433.75|431.45|29
1736871340000|2025-01-14 16:15:40|433.81|431.51|433.7|431.4|433.81|431.51|433.66|431.36|20
1736871350000|2025-01-14 16:15:50|433.69|431.39|433.78|431.48|433.78|431.48|433.69|431.39|23
1736871360000|2025-01-14 16:16:00|433.88|431.58|434.17|431.87|434.17|431.87|433.88|431.58|15
1736871370000|2025-01-14 16:16:10|434.19|431.89|434.14|431.84|434.19|431.89|434.1|431.8|16
1736871380000|2025-01-14 16:16:20|434.12|431.82|434.32|432.02|434.37|432.07|434.12|431.82|30
1736871390000|2025-01-14 16:16:30|434.33|432.03|434.57|432.27|434.58|432.28|434.32|432.02|28
1736871400000|2025-01-14 16:16:40|434.58|432.28|434.74|432.44|434.76|432.46|434.57|432.27|24
1736871410000|2025-01-14 16:16:50|434.73|432.43|434.74|432.44|434.77|432.47|434.7|432.4|25
1736871420000|2025-01-14 16:17:00|434.73|432.43|434.93|432.63|434.93|432.63|434.69|432.39|18
1736871430000|2025-01-14 16:17:10|434.94|432.64|434.97|432.67|434.97|432.67|434.94|432.64|8
1736871440000|2025-01-14 16:17:20|435.01|432.71|435.01|432.71|435.03|432.73|434.96|432.66|17
1736871450000|2025-01-14 16:17:30|434.99|432.69|435.21|432.91|435.21|432.91|434.96|432.66|26
1736871460000|2025-01-14 16:17:40|435.2|432.9|435.03|432.73|435.2|432.9|434.91|432.61|21
1736871470000|2025-01-14 16:17:50|434.95|432.65|434.72|432.42|434.95|432.65|434.69|432.39|26
1736871480000|2025-01-14 16:18:00|434.73|432.43|434.94|432.64|434.94|432.64|434.71|432.41|24
1736871490000|2025-01-14 16:18:10|434.95|432.65|434.81|432.51|435.04|432.74|434.79|432.49|22
1736871500000|2025-01-14 16:18:20|434.85|432.55|434.75|432.45|434.85|432.55|434.72|432.42|27
1736871510000|2025-01-14 16:18:30|434.73|432.43|434.34|432.04|434.73|432.43|434.32|432.02|32
1736871520000|2025-01-14 16:18:40|434.32|432.02|434.25|431.95|434.32|432.02|434.16|431.86|26
1736871530000|2025-01-14 16:18:50|434.26|431.96|434.36|432.06|434.44|432.14|434.21|431.91|22
1736871540000|2025-01-14 16:19:00|434.33|432.03|434.31|432.01|434.33|432.03|434.19|431.89|26
1736871550000|2025-01-14 16:19:10|434.26|431.96|434.31|432.01|434.35|432.05|434.23|431.93|17
1736871560000|2025-01-14 16:19:20|434.1|431.8|434.07|431.77|434.11|431.81|433.99|431.69|20
1736871570000|2025-01-14 16:19:30|434.12|431.82|434.16|431.86|434.23|431.93|434.05|431.75|24
1736871580000|2025-01-14 16:19:40|434.21|431.91|434.39|432.09|434.39|432.09|434.14|431.84|22
1736871590000|2025-01-14 16:19:50|434.36|432.06|434.31|432.01|434.36|432.06|434.2|431.9|15
1736871600000|2025-01-14 16:20:00|434.3|432|434.29|431.99|434.31|432.01|434.28|431.98|10
1736871610000|2025-01-14 16:20:10|434.28|431.98|434.43|432.13|434.43|432.13|434.28|431.98|15
1736871620000|2025-01-14 16:20:20|434.44|432.14|434.4|432.1|434.44|432.14|434.23|431.93|23
1736871630000|2025-01-14 16:20:30|434.33|432.03|434.39|432.09|434.5|432.2|434.31|432.01|20
1736871640000|2025-01-14 16:20:40|434.46|432.16|434.4|432.1|434.68|432.38|434.39|432.09|18
1736871650000|2025-01-14 16:20:50|434.48|432.18|434.51|432.21|434.53|432.23|434.4|432.1|19
1736871660000|2025-01-14 16:21:00|434.52|432.22|434.81|432.51|434.81|432.51|434.52|432.22|21
1736871670000|2025-01-14 16:21:10|434.76|432.46|434.76|432.46|434.81|432.51|434.74|432.44|25
1736871680000|2025-01-14 16:21:20|434.75|432.45|434.84|432.54|434.96|432.66|434.75|432.45|27
1736871690000|2025-01-14 16:21:30|434.86|432.56|434.83|432.53|434.87|432.57|434.81|432.51|23
1736871700000|2025-01-14 16:21:40|434.82|432.52|434.75|432.45|434.82|432.52|434.73|432.43|11
1736871710000|2025-01-14 16:21:50|434.76|432.46|434.76|432.46|434.8|432.5|434.74|432.44|17
1736871720000|2025-01-14 16:22:00|434.75|432.45|434.8|432.5|434.81|432.51|434.74|432.44|22
1736871730000|2025-01-14 16:22:10|434.85|432.55|434.96|432.66|435|432.7|434.85|432.55|23
1736871740000|2025-01-14 16:22:20|434.94|432.64|435|432.7|435.04|432.74|434.8|432.5|23
1736871750000|2025-01-14 16:22:30|435.04|432.74|435.26|432.96|435.26|432.96|435.01|432.71|24
1736871760000|2025-01-14 16:22:40|435.28|432.98|435.45|433.15|435.46|433.16|435.26|432.96|15
1736871770000|2025-01-14 16:22:50|435.44|433.14|435.4|433.1|435.54|433.24|435.39|433.09|23
1736871780000|2025-01-14 16:23:00|435.38|433.08|435.43|433.13|435.52|433.22|435.37|433.07|19
1736871790000|2025-01-14 16:23:10|435.44|433.14|435.23|432.93|435.44|433.14|435.18|432.88|24
1736871800000|2025-01-14 16:23:20|435.25|432.95|435.3|433|435.32|433.02|435.22|432.92|25
1736871810000|2025-01-14 16:23:30|435.28|432.98|435.33|433.03|435.41|433.11|435.28|432.98|15
1736871820000|2025-01-14 16:23:40|435.35|433.05|435.37|433.07|435.39|433.09|435.3|433|23
1736871830000|2025-01-14 16:23:50|435.42|433.12|435.53|433.23|435.59|433.29|435.37|433.07|21
1736871840000|2025-01-14 16:24:00|435.52|433.22|435.26|432.96|435.52|433.22|435.24|432.94|24
1736871850000|2025-01-14 16:24:10|435.25|432.95|435.22|432.92|435.34|433.04|435.21|432.91|18
1736871860000|2025-01-14 16:24:20|435.21|432.91|435.17|432.87|435.26|432.96|435.16|432.86|21
1736871870000|2025-01-14 16:24:30|435.18|432.88|435.31|433.01|435.31|433.01|435.17|432.87|18
1736871880000|2025-01-14 16:24:40|435.35|433.05|435.35|433.05|435.38|433.08|435.25|432.95|19
1736871890000|2025-01-14 16:24:50|435.34|433.04|435.39|433.09|435.39|433.09|435.34|433.04|16
1736871900000|2025-01-14 16:25:00|435.36|433.06|435.35|433.05|435.37|433.07|435.28|432.98|21
1736871910000|2025-01-14 16:25:10|435.36|433.06|435.51|433.21|435.51|433.21|435.28|432.98|22
1736871920000|2025-01-14 16:25:20|435.49|433.19|435.49|433.19|435.52|433.22|435.37|433.07|30
1736871930000|2025-01-14 16:25:30|435.47|433.17|435.46|433.16|435.49|433.19|435.45|433.15|13
1736871940000|2025-01-14 16:25:40|435.47|433.17|435.64|433.34|435.64|433.34|435.47|433.17|16
1736871950000|2025-01-14 16:25:50|435.65|433.35|435.85|433.55|435.93|433.63|435.65|433.35|17
1736871960000|2025-01-14 16:26:00|435.89|433.59|435.94|433.64|435.94|433.64|435.88|433.58|17
1736871970000|2025-01-14 16:26:10|435.92|433.62|436.12|433.82|436.14|433.84|435.9|433.6|15
1736871980000|2025-01-14 16:26:20|436.13|433.83|436.15|433.85|436.15|433.85|436.01|433.71|32
1736871990000|2025-01-14 16:26:30|436.13|433.83|436.25|433.95|436.26|433.96|436.12|433.82|19
1736872000000|2025-01-14 16:26:40|436.27|433.97|436.26|433.96|436.27|433.97|436.22|433.92|17
1736872010000|2025-01-14 16:26:50|436.27|433.97|436.31|434.01|436.32|434.02|436.27|433.97|12
1736872020000|2025-01-14 16:27:00|436.32|434.02|436.47|434.17|436.47|434.17|436.31|434.01|21
1736872030000|2025-01-14 16:27:10|436.46|434.16|436.57|434.27|436.58|434.28|436.44|434.14|23
1736872040000|2025-01-14 16:27:20|436.56|434.26|436.46|434.16|436.56|434.26|436.45|434.15|15
1736872050000|2025-01-14 16:27:30|436.49|434.19|436.5|434.2|436.5|434.2|436.49|434.19|2
1736872060000|2025-01-14 16:27:40|436.49|434.19|436.65|434.35|436.65|434.35|436.49|434.19|21
1736872070000|2025-01-14 16:27:50|436.62|434.32|436.52|434.22|436.62|434.32|436.51|434.21|13
1736872080000|2025-01-14 16:28:00|436.51|434.21|436.52|434.22|436.58|434.28|436.49|434.19|20
1736872090000|2025-01-14 16:28:10|436.5|434.2|436.59|434.29|436.6|434.3|436.5|434.2|12
1736872100000|2025-01-14 16:28:20|436.58|434.28|436.56|434.26|436.58|434.28|436.55|434.25|12
1736872110000|2025-01-14 16:28:30|436.55|434.25|436.3|434|436.55|434.25|436.28|433.98|12
1736872120000|2025-01-14 16:28:40|436.31|434.01|436.01|433.71|436.34|434.04|436.01|433.71|16
1736872130000|2025-01-14 16:28:50|436.02|433.72|435.88|433.58|436.02|433.72|435.88|433.58|15
1736872140000|2025-01-14 16:29:00|435.87|433.57|435.62|433.32|435.87|433.57|435.62|433.32|18
1736872150000|2025-01-14 16:29:10|435.63|433.33|435.64|433.34|435.69|433.39|435.63|433.33|19
1736872160000|2025-01-14 16:29:20|435.65|433.35|435.73|433.43|435.73|433.43|435.63|433.33|14
1736872170000|2025-01-14 16:29:30|435.8|433.5|435.81|433.51|435.86|433.56|435.8|433.5|12
1736872180000|2025-01-14 16:29:40|435.82|433.52|435.64|433.34|435.84|433.54|435.63|433.33|17
1736872190000|2025-01-14 16:29:50|435.62|433.32|435.4|433.1|435.64|433.34|435.4|433.1|11
1736872200000|2025-01-14 16:30:00|435.39|433.09|435.52|433.22|435.52|433.22|435.35|433.05|15
1736872210000|2025-01-14 16:30:10|435.54|433.24|435.66|433.36|435.67|433.37|435.5|433.2|20
1736872220000|2025-01-14 16:30:20|435.65|433.35|435.61|433.31|435.65|433.35|435.59|433.29|15
1736872230000|2025-01-14 16:30:30|435.62|433.32|435.6|433.3|435.68|433.38|435.5|433.2|23
1736872240000|2025-01-14 16:30:40|435.66|433.36|435.75|433.45|435.79|433.49|435.61|433.31|16
1736872250000|2025-01-14 16:30:50|435.76|433.46|435.63|433.33|435.79|433.49|435.6|433.3|18
1736872260000|2025-01-14 16:31:00|435.62|433.32|435.63|433.33|435.76|433.46|435.6|433.3|19
1736872270000|2025-01-14 16:31:10|435.64|433.34|435.93|433.63|435.93|433.63|435.64|433.34|18
1736872280000|2025-01-14 16:31:20|435.92|433.62|435.77|433.47|435.93|433.63|435.69|433.39|24
1736872290000|2025-01-14 16:31:30|435.76|433.46|436.01|433.71|436.02|433.72|435.75|433.45|21
1736872300000|2025-01-14 16:31:40|436.02|433.72|436.19|433.89|436.19|433.89|435.93|433.63|18
1736872310000|2025-01-14 16:31:50|436.26|433.96|436.25|433.95|436.26|433.96|436.21|433.91|14
1736872320000|2025-01-14 16:32:00|436.24|433.94|436.15|433.85|436.27|433.97|436.14|433.84|21
1736872330000|2025-01-14 16:32:10|436.12|433.82|435.86|433.56|436.13|433.83|435.86|433.56|29
1736872340000|2025-01-14 16:32:20|435.78|433.48|435.83|433.53|435.86|433.56|435.69|433.39|23
1736872350000|2025-01-14 16:32:30|435.8|433.5|435.99|433.69|436.08|433.78|435.78|433.48|25
1736872360000|2025-01-14 16:32:40|435.98|433.68|436.06|433.76|436.06|433.76|435.96|433.66|15
1736872370000|2025-01-14 16:32:50|436.07|433.77|436.28|433.98|436.28|433.98|436.07|433.77|19
1736872380000|2025-01-14 16:33:00|436.3|434|436.41|434.11|436.49|434.19|436.3|434|18
1736872390000|2025-01-14 16:33:10|436.33|434.03|436.29|433.99|436.37|434.07|436.26|433.96|26
1736872400000|2025-01-14 16:33:20|436.28|433.98|436.01|433.71|436.28|433.98|435.99|433.69|23
1736872410000|2025-01-14 16:33:30|436.03|433.73|436.21|433.91|436.24|433.94|436.01|433.71|24
1736872420000|2025-01-14 16:33:40|436.19|433.89|436.12|433.82|436.19|433.89|436.05|433.75|16
1736872430000|2025-01-14 16:33:50|436.08|433.78|436.01|433.71|436.08|433.78|436.01|433.71|12
1736872440000|2025-01-14 16:34:00|436.06|433.76|435.8|433.5|436.06|433.76|435.76|433.46|27
1736872450000|2025-01-14 16:34:10|435.83|433.53|436.05|433.75|436.07|433.77|435.79|433.49|19
1736872460000|2025-01-14 16:34:20|436.06|433.76|436.12|433.82|436.2|433.9|436.04|433.74|31
1736872470000|2025-01-14 16:34:30|436.14|433.84|436.18|433.88|436.19|433.89|436.1|433.8|15
1736872480000|2025-01-14 16:34:40|436.22|433.92|436.3|434|436.35|434.05|436.21|433.91|22
1736872490000|2025-01-14 16:34:50|436.33|434.03|436.31|434.01|436.38|434.08|436.3|434|24
1736872500000|2025-01-14 16:35:00|436.3|434|436.23|433.93|436.35|434.05|436.23|433.93|20
1736872510000|2025-01-14 16:35:10|436.24|433.94|436.04|433.74|436.26|433.96|436.04|433.74|31
1736872520000|2025-01-14 16:35:20|436.06|433.76|435.94|433.64|436.15|433.85|435.94|433.64|22
1736872530000|2025-01-14 16:35:30|435.95|433.65|435.97|433.67|436.03|433.73|435.95|433.65|18
1736872540000|2025-01-14 16:35:40|435.95|433.65|436.12|433.82|436.17|433.87|435.95|433.65|25
1736872550000|2025-01-14 16:35:50|436.13|433.83|436.18|433.88|436.18|433.88|436.09|433.79|18
1736872560000|2025-01-14 16:36:00|436.24|433.94|435.66|433.36|436.24|433.94|435.66|433.36|23
1736872570000|2025-01-14 16:36:10|435.64|433.34|435.91|433.61|435.94|433.64|435.63|433.33|27
1736872580000|2025-01-14 16:36:20|435.92|433.62|435.93|433.63|436.05|433.75|435.91|433.61|23
1736872590000|2025-01-14 16:36:30|435.92|433.62|435.99|433.69|436|433.7|435.84|433.54|23
1736872600000|2025-01-14 16:36:40|435.96|433.66|435.97|433.67|435.98|433.68|435.93|433.63|19
1736872610000|2025-01-14 16:36:50|435.99|433.69|436|433.7|436|433.7|435.87|433.57|21
1736872620000|2025-01-14 16:37:00|435.98|433.68|435.95|433.65|435.98|433.68|435.87|433.57|28
1736872630000|2025-01-14 16:37:10|435.97|433.67|435.82|433.52|436|433.7|435.81|433.51|23
1736872640000|2025-01-14 16:37:20|435.78|433.48|435.68|433.38|435.78|433.48|435.67|433.37|23
1736872650000|2025-01-14 16:37:30|435.7|433.4|436.03|433.73|436.05|433.75|435.7|433.4|18
1736872660000|2025-01-14 16:37:40|436.01|433.71|435.99|433.69|436.05|433.75|435.99|433.69|16
1736872670000|2025-01-14 16:37:50|436.01|433.71|436|433.7|436.03|433.73|436|433.7|10
1736872680000|2025-01-14 16:38:00|436.01|433.71|436.01|433.71|436.1|433.8|435.97|433.67|18
1736872690000|2025-01-14 16:38:10|436|433.7|435.7|433.4|436|433.7|435.66|433.36|19
1736872700000|2025-01-14 16:38:20|435.67|433.37|435.61|433.31|435.67|433.37|435.58|433.28|14
1736872710000|2025-01-14 16:38:30|435.6|433.3|435.67|433.37|435.69|433.39|435.6|433.3|19
1736872720000|2025-01-14 16:38:40|435.68|433.38|435.66|433.36|435.73|433.43|435.66|433.36|11
1736872730000|2025-01-14 16:38:50|435.67|433.37|435.59|433.29|435.67|433.37|435.54|433.24|17
1736872740000|2025-01-14 16:39:00|435.58|433.28|435.49|433.19|435.59|433.29|435.49|433.19|20
1736872750000|2025-01-14 16:39:10|435.5|433.2|435.44|433.14|435.5|433.2|435.37|433.07|20
1736872760000|2025-01-14 16:39:20|435.45|433.15|435.48|433.18|435.5|433.2|435.44|433.14|18
1736872770000|2025-01-14 16:39:30|435.49|433.19|435.51|433.21|435.51|433.21|435.45|433.15|18
1736872800000|2025-01-14 16:40:00|435.49|433.19|435.5|433.2|435.5|433.2|435.48|433.18|4
1736872810000|2025-01-14 16:40:10|435.51|433.21|435.51|433.21|435.51|433.21|435.5|433.2|3
1736872830000|2025-01-14 16:40:30|435.49|433.19|435.51|433.21|435.51|433.21|435.42|433.12|16
1736872850000|2025-01-14 16:40:50|435.48|433.18|435.5|433.2|435.5|433.2|435.44|433.14|14
1736872860000|2025-01-14 16:41:00|435.48|433.18|435.39|433.09|435.48|433.18|435.38|433.08|9
1736872870000|2025-01-14 16:41:10|435.37|433.07|435.33|433.03|435.41|433.11|435.33|433.03|22
1736872880000|2025-01-14 16:41:20|435.34|433.04|435.4|433.1|435.4|433.1|435.23|432.93|27
1736872890000|2025-01-14 16:41:30|435.41|433.11|435.4|433.1|435.43|433.13|435.34|433.04|25
1736872900000|2025-01-14 16:41:40|435.41|433.11|435.43|433.13|435.43|433.13|435.35|433.05|9
1736872910000|2025-01-14 16:41:50|435.4|433.1|435.49|433.19|435.49|433.19|435.4|433.1|21
1736872920000|2025-01-14 16:42:00|435.47|433.17|435.42|433.12|435.47|433.17|435.4|433.1|25
1736872930000|2025-01-14 16:42:10|435.44|433.14|435.25|432.95|435.44|433.14|435.25|432.95|21
1736872940000|2025-01-14 16:42:20|435.27|432.97|435.37|433.07|435.46|433.16|435.27|432.97|25
1736872950000|2025-01-14 16:42:30|435.34|433.04|435.32|433.02|435.35|433.05|435.23|432.93|22
1736872960000|2025-01-14 16:42:40|435.31|433.01|435.38|433.08|435.38|433.08|435.26|432.96|20
1736872970000|2025-01-14 16:42:50|435.36|433.06|435.29|432.99|435.36|433.06|435.29|432.99|19
1736872980000|2025-01-14 16:43:00|435.27|432.97|435.27|432.97|435.27|432.97|435.21|432.91|18
1736872990000|2025-01-14 16:43:10|435.25|432.95|435.17|432.87|435.27|432.97|435.16|432.86|19
1736873000000|2025-01-14 16:43:20|435.19|432.89|435.25|432.95|435.28|432.98|435.18|432.88|24
1736873010000|2025-01-14 16:43:30|435.23|432.93|434.95|432.65|435.23|432.93|434.92|432.62|22
1736873020000|2025-01-14 16:43:40|434.96|432.66|434.83|432.53|434.96|432.66|434.82|432.52|16
1736873030000|2025-01-14 16:43:50|434.81|432.51|434.84|432.54|434.88|432.58|434.81|432.51|10
1736873040000|2025-01-14 16:44:00|434.81|432.51|434.63|432.33|434.81|432.51|434.63|432.33|22
1736873050000|2025-01-14 16:44:10|434.64|432.34|434.57|432.27|434.72|432.42|434.55|432.25|23
1736873060000|2025-01-14 16:44:20|434.56|432.26|434.53|432.23|434.56|432.26|434.41|432.11|19
1736873070000|2025-01-14 16:44:30|434.54|432.24|434.56|432.26|434.6|432.3|434.51|432.21|18
1736873080000|2025-01-14 16:44:40|434.57|432.27|434.56|432.26|434.57|432.27|434.51|432.21|16
1736873090000|2025-01-14 16:44:50|434.57|432.27|434.6|432.3|434.67|432.37|434.55|432.25|21
1736873100000|2025-01-14 16:45:00|434.64|432.34|434.95|432.65|434.97|432.67|434.64|432.34|22
1736873110000|2025-01-14 16:45:10|434.96|432.66|435.04|432.74|435.06|432.76|434.93|432.63|28
1736873120000|2025-01-14 16:45:20|435.05|432.75|434.79|432.49|435.07|432.77|434.72|432.42|25
1736873130000|2025-01-14 16:45:30|434.78|432.48|435.2|432.9|435.2|432.9|434.78|432.48|22
1736873140000|2025-01-14 16:45:40|435.19|432.89|435.12|432.82|435.19|432.89|435.1|432.8|21
1736873150000|2025-01-14 16:45:50|435.06|432.76|434.86|432.56|435.06|432.76|434.86|432.56|13
1736873160000|2025-01-14 16:46:00|434.82|432.52|434.8|432.5|434.83|432.53|434.75|432.45|21
1736873170000|2025-01-14 16:46:10|434.79|432.49|434.97|432.67|434.97|432.67|434.73|432.43|12
1736873180000|2025-01-14 16:46:20|435.09|432.79|435.19|432.89|435.24|432.94|435.09|432.79|24
1736873190000|2025-01-14 16:46:30|435.18|432.88|435.12|432.82|435.22|432.92|435.12|432.82|20
1736873200000|2025-01-14 16:46:40|435.11|432.81|435.16|432.86|435.2|432.9|435.11|432.81|21
1736873210000|2025-01-14 16:46:50|435.17|432.87|435.27|432.97|435.3|433|435.17|432.87|23
1736873220000|2025-01-14 16:47:00|435.26|432.96|435.13|432.83|435.28|432.98|435.07|432.77|20
1736873230000|2025-01-14 16:47:10|435.14|432.84|435.18|432.88|435.29|432.99|435.14|432.84|29
1736873240000|2025-01-14 16:47:20|435.2|432.9|435.18|432.88|435.3|433|435.16|432.86|21
1736873250000|2025-01-14 16:47:30|435.17|432.87|435.16|432.86|435.25|432.95|435.15|432.85|20
1736873260000|2025-01-14 16:47:40|435.15|432.85|435.19|432.89|435.24|432.94|435.15|432.85|29
1736873270000|2025-01-14 16:47:50|435.21|432.91|435.19|432.89|435.22|432.92|435.17|432.87|26
1736873280000|2025-01-14 16:48:00|435.2|432.9|435.31|433.01|435.31|433.01|435.17|432.87|20
1736873290000|2025-01-14 16:48:10|435.3|433|435.39|433.09|435.4|433.1|435.3|433|24
1736873300000|2025-01-14 16:48:20|435.4|433.1|435.47|433.17|435.47|433.17|435.37|433.07|17
1736873310000|2025-01-14 16:48:30|435.48|433.18|435.5|433.2|435.5|433.2|435.48|433.18|6
1736873330000|2025-01-14 16:48:50|435.49|433.19|435.37|433.07|435.5|433.2|435.35|433.05|18
1736873340000|2025-01-14 16:49:00|435.36|433.06|435.39|433.09|435.42|433.12|435.35|433.05|11
1736873350000|2025-01-14 16:49:10|435.4|433.1|435.45|433.15|435.49|433.19|435.39|433.09|23
1736873360000|2025-01-14 16:49:20|435.46|433.16|435.43|433.13|435.5|433.2|435.43|433.13|9
1736873370000|2025-01-14 16:49:30|435.44|433.14|435.33|433.03|435.44|433.14|435.33|433.03|11
1736873380000|2025-01-14 16:49:40|435.28|432.98|435.28|432.98|435.31|433.01|435.22|432.92|18
1736873390000|2025-01-14 16:49:50|435.29|432.99|435.13|432.83|435.29|432.99|435.09|432.79|11
1736873400000|2025-01-14 16:50:00|435.11|432.81|435.12|432.82|435.16|432.86|435.1|432.8|15
1736873410000|2025-01-14 16:50:10|435.16|432.86|435.19|432.89|435.22|432.92|435.16|432.86|24
1736873420000|2025-01-14 16:50:20|435.2|432.9|435.24|432.94|435.32|433.02|435.17|432.87|19
1736873430000|2025-01-14 16:50:30|435.25|432.95|435.38|433.08|435.41|433.11|435.24|432.94|15
1736873440000|2025-01-14 16:50:40|435.39|433.09|435.44|433.14|435.45|433.15|435.38|433.08|21
1736873450000|2025-01-14 16:50:50|435.43|433.13|435.37|433.07|435.43|433.13|435.32|433.02|12
1736873460000|2025-01-14 16:51:00|435.36|433.06|435.36|433.06|435.48|433.18|435.36|433.06|16
1736873470000|2025-01-14 16:51:10|435.37|433.07|435.47|433.17|435.47|433.17|435.36|433.06|26
1736873480000|2025-01-14 16:51:20|435.46|433.16|435.46|433.16|435.48|433.18|435.44|433.14|15
1736873490000|2025-01-14 16:51:30|435.47|433.17|435.5|433.2|435.5|433.2|435.47|433.17|4
1736873500000|2025-01-14 16:51:40|435.72|433.42|435.88|433.58|435.9|433.6|435.72|433.42|8
1736873510000|2025-01-14 16:51:50|435.85|433.55|435.68|433.38|435.89|433.59|435.66|433.36|21
1736873520000|2025-01-14 16:52:00|435.69|433.39|435.75|433.45|435.75|433.45|435.68|433.38|19
1736873530000|2025-01-14 16:52:10|435.73|433.43|435.8|433.5|435.85|433.55|435.63|433.33|21
1736873540000|2025-01-14 16:52:20|435.81|433.51|435.98|433.68|435.99|433.69|435.81|433.51|20
1736873550000|2025-01-14 16:52:30|435.97|433.67|435.93|433.63|435.97|433.67|435.92|433.62|17
1736873560000|2025-01-14 16:52:40|435.94|433.64|435.79|433.49|435.96|433.66|435.75|433.45|20
1736873570000|2025-01-14 16:52:50|435.81|433.51|435.93|433.63|435.95|433.65|435.81|433.51|14
1736873580000|2025-01-14 16:53:00|435.94|433.64|436.02|433.72|436.03|433.73|435.89|433.59|21
1736873590000|2025-01-14 16:53:10|436.01|433.71|435.87|433.57|436.01|433.71|435.87|433.57|22
1736873600000|2025-01-14 16:53:20|435.86|433.56|435.71|433.41|435.86|433.56|435.69|433.39|17
1736873610000|2025-01-14 16:53:30|435.7|433.4|435.66|433.36|435.71|433.41|435.64|433.34|18
1736873620000|2025-01-14 16:53:40|435.67|433.37|435.88|433.58|435.92|433.62|435.67|433.37|22
1736873630000|2025-01-14 16:53:50|435.9|433.6|435.93|433.63|435.96|433.66|435.9|433.6|12
1736873640000|2025-01-14 16:54:00|435.89|433.59|435.89|433.59|435.91|433.61|435.88|433.58|8
1736873650000|2025-01-14 16:54:10|435.87|433.57|436.03|433.73|436.03|433.73|435.83|433.53|17
1736873660000|2025-01-14 16:54:20|436.04|433.74|435.84|433.54|436.04|433.74|435.82|433.52|21
1736873670000|2025-01-14 16:54:30|435.86|433.56|435.74|433.44|435.86|433.56|435.72|433.42|14
1736873680000|2025-01-14 16:54:40|435.75|433.45|435.68|433.38|435.76|433.46|435.65|433.35|23
1736873690000|2025-01-14 16:54:50|435.69|433.39|435.74|433.44|435.74|433.44|435.69|433.39|23
1736873700000|2025-01-14 16:55:00|435.73|433.43|435.79|433.49|435.8|433.5|435.71|433.41|22
1736873710000|2025-01-14 16:55:10|435.78|433.48|436|433.7|436|433.7|435.77|433.47|28
1736873720000|2025-01-14 16:55:20|436.02|433.72|436.1|433.8|436.1|433.8|436.01|433.71|14
1736873730000|2025-01-14 16:55:30|436.17|433.87|436.16|433.86|436.22|433.92|436.15|433.85|17
1736873740000|2025-01-14 16:55:40|436.17|433.87|436.18|433.88|436.22|433.92|436.16|433.86|19
1736873750000|2025-01-14 16:55:50|436.19|433.89|436.24|433.94|436.24|433.94|436.12|433.82|13
1736873760000|2025-01-14 16:56:00|436.27|433.97|436.34|434.04|436.34|434.04|436.25|433.95|16
1736873770000|2025-01-14 16:56:10|436.32|434.02|436.26|433.96|436.34|434.04|436.26|433.96|13
1736873780000|2025-01-14 16:56:20|436.28|433.98|436.27|433.97|436.3|434|436.27|433.97|4
1736873790000|2025-01-14 16:56:30|436.25|433.95|436.37|434.07|436.42|434.12|436.24|433.94|20
1736873800000|2025-01-14 16:56:40|436.36|434.06|436.35|434.05|436.37|434.07|436.33|434.03|12
1736873810000|2025-01-14 16:56:50|436.33|434.03|436.25|433.95|436.33|434.03|436.24|433.94|8
1736873820000|2025-01-14 16:57:00|436.26|433.96|436.31|434.01|436.37|434.07|436.25|433.95|18
1736873830000|2025-01-14 16:57:10|436.29|433.99|436.07|433.77|436.29|433.99|436.02|433.72|24
1736873840000|2025-01-14 16:57:20|436.05|433.75|436.26|433.96|436.3|434|436.04|433.74|24
1736873850000|2025-01-14 16:57:30|436.27|433.97|436.26|433.96|436.28|433.98|436.16|433.86|18
1736873860000|2025-01-14 16:57:40|436.25|433.95|436.19|433.89|436.25|433.95|436.14|433.84|19
1736873870000|2025-01-14 16:57:50|436.18|433.88|436.17|433.87|436.19|433.89|436.12|433.82|10
1736873880000|2025-01-14 16:58:00|436.18|433.88|436.07|433.77|436.18|433.88|436.03|433.73|15
1736873890000|2025-01-14 16:58:10|436.08|433.78|436.29|433.99|436.3|434|436.08|433.78|23
1736873900000|2025-01-14 16:58:20|436.28|433.98|436.3|434|436.3|434|436.21|433.91|14
1736873910000|2025-01-14 16:58:30|436.39|434.09|436.36|434.06|436.4|434.1|436.35|434.05|20
1736873920000|2025-01-14 16:58:40|436.35|434.05|436.72|434.42|436.73|434.43|436.35|434.05|18
1736873930000|2025-01-14 16:58:50|436.7|434.4|436.67|434.37|436.73|434.43|436.67|434.37|19
1736873940000|2025-01-14 16:59:00|436.62|434.32|436.66|434.36|436.66|434.36|436.57|434.27|19
1736873950000|2025-01-14 16:59:10|436.65|434.35|436.7|434.4|436.7|434.4|436.65|434.35|13
1736873960000|2025-01-14 16:59:20|436.69|434.39|436.53|434.23|436.69|434.39|436.53|434.23|7
1736873970000|2025-01-14 16:59:30|436.52|434.22|436.53|434.23|436.54|434.24|436.51|434.21|9
1736873980000|2025-01-14 16:59:40|436.54|434.24|436.49|434.19|436.54|434.24|436.49|434.19|6
1736873990000|2025-01-14 16:59:50|436.48|434.18|436.42|434.12|436.48|434.18|436.4|434.1|11
1736874000000|2025-01-14 17:00:00|436.4|434.1|436.27|433.97|436.4|434.1|436.23|433.93|28
1736874010000|2025-01-14 17:00:10|436.29|433.99|436.09|433.79|436.3|434|436.07|433.77|25
1736874020000|2025-01-14 17:00:20|436.1|433.8|436.03|433.73|436.15|433.85|436|433.7|26
1736874030000|2025-01-14 17:00:30|436.05|433.75|435.87|433.57|436.05|433.75|435.87|433.57|23
1736874040000|2025-01-14 17:00:40|435.88|433.58|435.72|433.42|435.9|433.6|435.72|433.42|23
1736874050000|2025-01-14 17:00:50|435.73|433.43|435.64|433.34|435.73|433.43|435.63|433.33|14
1736874060000|2025-01-14 17:01:00|435.63|433.33|435.84|433.54|435.84|433.54|435.5|433.2|16
1736874070000|2025-01-14 17:01:10|435.81|433.51|435.87|433.57|435.87|433.57|435.73|433.43|19
1736874080000|2025-01-14 17:01:20|435.9|433.6|436.01|433.71|436.04|433.74|435.9|433.6|20
1736874090000|2025-01-14 17:01:30|436|433.7|436.1|433.8|436.1|433.8|435.89|433.59|24
1736874100000|2025-01-14 17:01:40|436.09|433.79|436.07|433.77|436.1|433.8|436.06|433.76|13
1736874110000|2025-01-14 17:01:50|436.06|433.76|436.08|433.78|436.1|433.8|435.99|433.69|15
1736874120000|2025-01-14 17:02:00|436.09|433.79|436.08|433.78|436.21|433.91|436.08|433.78|17
1736874130000|2025-01-14 17:02:10|436.09|433.79|436.17|433.87|436.19|433.89|436.07|433.77|15
1736874140000|2025-01-14 17:02:20|436.16|433.86|436|433.7|436.17|433.87|435.99|433.69|20
1736874150000|2025-01-14 17:02:30|436.01|433.71|435.93|433.63|436.01|433.71|435.93|433.63|16
1736874160000|2025-01-14 17:02:40|435.92|433.62|435.98|433.68|436.01|433.71|435.92|433.62|13
1736874170000|2025-01-14 17:02:50|435.99|433.69|435.99|433.69|435.99|433.69|435.97|433.67|11
1736874180000|2025-01-14 17:03:00|435.98|433.68|435.96|433.66|435.98|433.68|435.89|433.59|23
1736874190000|2025-01-14 17:03:10|435.95|433.65|435.94|433.64|435.95|433.65|435.92|433.62|14
1736874200000|2025-01-14 17:03:20|435.96|433.66|435.94|433.64|436|433.7|435.94|433.64|14
1736874210000|2025-01-14 17:03:30|435.93|433.63|435.8|433.5|435.93|433.63|435.77|433.47|23
1736874220000|2025-01-14 17:03:40|435.77|433.47|435.75|433.45|435.79|433.49|435.72|433.42|16
1736874230000|2025-01-14 17:03:50|435.77|433.47|435.58|433.28|435.77|433.47|435.56|433.26|24
1736874240000|2025-01-14 17:04:00|435.59|433.29|435.46|433.16|435.6|433.3|435.45|433.15|15
1736874250000|2025-01-14 17:04:10|435.44|433.14|435.58|433.28|435.59|433.29|435.43|433.13|17
1736874260000|2025-01-14 17:04:20|435.56|433.26|435.54|433.24|435.56|433.26|435.51|433.21|9
1736874270000|2025-01-14 17:04:30|435.53|433.23|435.79|433.49|435.83|433.53|435.53|433.23|16
1736874280000|2025-01-14 17:04:40|435.78|433.48|435.8|433.5|435.84|433.54|435.78|433.48|18
1736874290000|2025-01-14 17:04:50|435.79|433.49|435.89|433.59|435.95|433.65|435.79|433.49|20
1736874300000|2025-01-14 17:05:00|435.88|433.58|435.99|433.69|436.15|433.85|435.88|433.58|21
1736874310000|2025-01-14 17:05:10|436|433.7|435.99|433.69|436.04|433.74|435.93|433.63|17
1736874320000|2025-01-14 17:05:20|435.98|433.68|435.97|433.67|435.98|433.68|435.92|433.62|17
1736874330000|2025-01-14 17:05:30|435.98|433.68|435.94|433.64|435.98|433.68|435.94|433.64|16
1736874340000|2025-01-14 17:05:40|435.93|433.63|435.95|433.65|435.95|433.65|435.85|433.55|20
1736874350000|2025-01-14 17:05:50|435.96|433.66|435.89|433.59|435.96|433.66|435.88|433.58|15
1736874360000|2025-01-14 17:06:00|435.91|433.61|435.76|433.46|435.99|433.69|435.76|433.46|19
1736874370000|2025-01-14 17:06:10|435.77|433.47|435.81|433.51|435.84|433.54|435.74|433.44|24
1736874380000|2025-01-14 17:06:20|435.79|433.49|435.76|433.46|435.81|433.51|435.76|433.46|18
1736874390000|2025-01-14 17:06:30|435.81|433.51|435.8|433.5|435.81|433.51|435.76|433.46|16
1736874400000|2025-01-14 17:06:40|435.92|433.62|436.15|433.85|436.15|433.85|435.92|433.62|9
1736874410000|2025-01-14 17:06:50|436.14|433.84|436.15|433.85|436.16|433.86|436.11|433.81|9
1736874420000|2025-01-14 17:07:00|436.17|433.87|436.31|434.01|436.34|434.04|436.17|433.87|5
1736874430000|2025-01-14 17:07:10|436.32|434.02|436.51|434.21|436.51|434.21|436.32|434.02|13
1736874440000|2025-01-14 17:07:20|436.52|434.22|436.51|434.21|436.53|434.23|436.51|434.21|4
1736874450000|2025-01-14 17:07:30|436.5|434.2|436.64|434.34|436.64|434.34|436.5|434.2|7
1736874460000|2025-01-14 17:07:40|436.63|434.33|436.72|434.42|436.72|434.42|436.61|434.31|9
1736874470000|2025-01-14 17:07:50|436.73|434.43|436.95|434.65|436.97|434.67|436.73|434.43|11
1736874480000|2025-01-14 17:08:00|436.96|434.66|436.88|434.58|436.96|434.66|436.8|434.5|22
1736874490000|2025-01-14 17:08:10|436.89|434.59|436.97|434.67|436.99|434.69|436.86|434.56|12
1736874500000|2025-01-14 17:08:20|436.87|434.57|436.73|434.43|436.87|434.57|436.69|434.39|20
1736874510000|2025-01-14 17:08:30|436.75|434.45|436.69|434.39|436.75|434.45|436.67|434.37|18
1736874520000|2025-01-14 17:08:40|436.7|434.4|436.9|434.6|436.93|434.63|436.69|434.39|19
1736874530000|2025-01-14 17:08:50|436.91|434.61|436.93|434.63|436.96|434.66|436.91|434.61|7
1736874540000|2025-01-14 17:09:00|436.95|434.65|436.95|434.65|436.96|434.66|436.9|434.6|15
1736874550000|2025-01-14 17:09:10|436.93|434.63|436.94|434.64|436.96|434.66|436.92|434.62|21
1736874560000|2025-01-14 17:09:20|436.92|434.62|436.93|434.63|436.95|434.65|436.9|434.6|28
1736874570000|2025-01-14 17:09:30|436.94|434.64|437|434.7|437.02|434.72|436.9|434.6|14
1736874580000|2025-01-14 17:09:40|436.98|434.68|437.01|434.71|437.02|434.72|436.97|434.67|10
1736874590000|2025-01-14 17:09:50|437|434.7|436.96|434.66|437.01|434.71|436.95|434.65|11
1736874600000|2025-01-14 17:10:00|436.95|434.65|437.06|434.76|437.07|434.77|436.95|434.65|21
1736874610000|2025-01-14 17:10:10|437.07|434.77|437.06|434.76|437.13|434.83|437.06|434.76|15
1736874620000|2025-01-14 17:10:20|437.05|434.75|436.9|434.6|437.05|434.75|436.88|434.58|19
1736874630000|2025-01-14 17:10:30|436.89|434.59|436.86|434.56|436.89|434.59|436.86|434.56|24
1736874640000|2025-01-14 17:10:40|436.87|434.57|436.74|434.44|436.88|434.58|436.73|434.43|11
1736874650000|2025-01-14 17:10:50|436.73|434.43|436.48|434.18|436.74|434.44|436.46|434.16|26
1736874660000|2025-01-14 17:11:00|436.49|434.19|436.59|434.29|436.61|434.31|436.49|434.19|13
1736874670000|2025-01-14 17:11:10|436.58|434.28|436.65|434.35|436.68|434.38|436.57|434.27|13
1736874680000|2025-01-14 17:11:20|436.64|434.34|436.88|434.58|436.88|434.58|436.61|434.31|22
1736874690000|2025-01-14 17:11:30|436.85|434.55|436.92|434.62|436.92|434.62|436.85|434.55|13
1736874700000|2025-01-14 17:11:40|436.9|434.6|436.85|434.55|436.95|434.65|436.85|434.55|23
1736874710000|2025-01-14 17:11:50|436.87|434.57|436.86|434.56|436.87|434.57|436.84|434.54|19
1736874720000|2025-01-14 17:12:00|436.84|434.54|436.95|434.65|436.97|434.67|436.84|434.54|16
1736874730000|2025-01-14 17:12:10|436.96|434.66|437.08|434.78|437.15|434.85|436.94|434.64|18
1736874740000|2025-01-14 17:12:20|437.06|434.76|436.89|434.59|437.06|434.76|436.87|434.57|21
1736874750000|2025-01-14 17:12:30|436.88|434.58|437.11|434.81|437.13|434.83|436.88|434.58|17
1736874760000|2025-01-14 17:12:40|437.12|434.82|437.09|434.79|437.12|434.82|437.01|434.71|22
1736874770000|2025-01-14 17:12:50|437.07|434.77|437.06|434.76|437.09|434.79|437.02|434.72|18
1736874780000|2025-01-14 17:13:00|437.04|434.74|436.96|434.66|437.05|434.75|436.91|434.61|15
1736874790000|2025-01-14 17:13:10|436.97|434.67|436.91|434.61|436.98|434.68|436.91|434.61|23
1736874800000|2025-01-14 17:13:20|436.92|434.62|436.92|434.62|436.93|434.63|436.9|434.6|10
1736874810000|2025-01-14 17:13:30|436.93|434.63|437.06|434.76|437.06|434.76|436.93|434.63|13
1736874820000|2025-01-14 17:13:40|437.09|434.79|437.34|435.04|437.34|435.04|437.08|434.78|14
1736874830000|2025-01-14 17:13:50|437.35|435.05|437.62|435.32|437.62|435.32|437.33|435.03|15
1736874840000|2025-01-14 17:14:00|437.63|435.33|437.68|435.38|437.71|435.41|437.63|435.33|11
1736874850000|2025-01-14 17:14:10|437.7|435.4|437.55|435.25|437.75|435.45|437.53|435.23|18
1736874860000|2025-01-14 17:14:20|437.51|435.21|437.52|435.22|437.56|435.26|437.5|435.2|17
1736874870000|2025-01-14 17:14:30|437.51|435.21|437.51|435.21|437.53|435.23|437.48|435.18|19
1736874880000|2025-01-14 17:14:40|437.53|435.23|437.58|435.28|437.61|435.31|437.53|435.23|18
1736874890000|2025-01-14 17:14:50|437.57|435.27|437.57|435.27|437.63|435.33|437.55|435.25|15
1736874900000|2025-01-14 17:15:00|437.56|435.26|437.46|435.16|437.57|435.27|437.44|435.14|12
1736874910000|2025-01-14 17:15:10|437.47|435.17|437.58|435.28|437.61|435.31|437.45|435.15|15
1736874920000|2025-01-14 17:15:20|437.59|435.29|437.5|435.2|437.59|435.29|437.49|435.19|17
1736874930000|2025-01-14 17:15:30|437.46|435.16|437.33|435.03|437.46|435.16|437.32|435.02|13
1736874940000|2025-01-14 17:15:40|437.34|435.04|437.25|434.95|437.38|435.08|437.25|434.95|12
1736874950000|2025-01-14 17:15:50|437.24|434.94|437.29|434.99|437.29|434.99|437.16|434.86|17
1736874960000|2025-01-14 17:16:00|437.28|434.98|437.25|434.95|437.28|434.98|437.24|434.94|17
1736874970000|2025-01-14 17:16:10|437.28|434.98|437.4|435.1|437.4|435.1|437.26|434.96|12
1736874980000|2025-01-14 17:16:20|437.41|435.11|437.53|435.23|437.53|435.23|437.41|435.11|12
1736874990000|2025-01-14 17:16:30|437.64|435.34|437.7|435.4|437.7|435.4|437.64|435.34|8
1736875000000|2025-01-14 17:16:40|437.68|435.38|437.79|435.49|437.79|435.49|437.68|435.38|7
1736875010000|2025-01-14 17:16:50|437.89|435.59|437.87|435.57|437.93|435.63|437.87|435.57|16
1736875020000|2025-01-14 17:17:00|437.76|435.46|437.92|435.62|437.94|435.64|437.76|435.46|26
1736875030000|2025-01-14 17:17:10|437.91|435.61|438|435.7|438|435.7|437.9|435.6|17
1736875040000|2025-01-14 17:17:20|437.97|435.67|437.98|435.68|438|435.7|437.97|435.67|8
1736875050000|2025-01-14 17:17:30|437.97|435.67|437.98|435.68|437.98|435.68|437.97|435.67|2
1736875060000|2025-01-14 17:17:40|438|435.7|437.95|435.65|438|435.7|437.94|435.64|15
1736875070000|2025-01-14 17:17:50|437.98|435.68|437.98|435.68|437.99|435.69|437.98|435.68|5
1736875080000|2025-01-14 17:18:00|437.94|435.64|438|435.7|438|435.7|437.89|435.59|19
1736875090000|2025-01-14 17:18:10|437.99|435.69|438|435.7|438|435.7|437.99|435.69|2
1736875100000|2025-01-14 17:18:20|437.99|435.69|438|435.7|438|435.7|437.99|435.69|2
1736875140000|2025-01-14 17:19:00|437.93|435.63|437.81|435.51|437.94|435.64|437.79|435.49|10
1736875150000|2025-01-14 17:19:10|437.8|435.5|437.76|435.46|437.83|435.53|437.76|435.46|12
1736875160000|2025-01-14 17:19:20|437.73|435.43|437.55|435.25|437.76|435.46|437.55|435.25|19
1736875170000|2025-01-14 17:19:30|437.52|435.22|437.39|435.09|437.52|435.22|437.37|435.07|12
1736875180000|2025-01-14 17:19:40|437.42|435.12|437.4|435.1|437.46|435.16|437.38|435.08|19
1736875190000|2025-01-14 17:19:50|437.38|435.08|437.45|435.15|437.45|435.15|437.34|435.04|9
1736875200000|2025-01-14 17:20:00|437.44|435.14|437.44|435.14|437.47|435.17|437.43|435.13|17
1736875210000|2025-01-14 17:20:10|437.4|435.1|437.12|434.82|437.4|435.1|437.12|434.82|16
1736875220000|2025-01-14 17:20:20|437.11|434.81|437.2|434.9|437.2|434.9|437.11|434.81|7
1736875240000|2025-01-14 17:20:40|437.18|434.88|437.16|434.86|437.18|434.88|437.16|434.86|18
1736875250000|2025-01-14 17:20:50|437.15|434.85|437.05|434.75|437.16|434.86|436.99|434.69|19
1736875260000|2025-01-14 17:21:00|437.09|434.79|436.53|434.23|437.09|434.79|436.53|434.23|25
1736875270000|2025-01-14 17:21:10|436.51|434.21|436.45|434.15|436.51|434.21|436.39|434.09|23
1736875280000|2025-01-14 17:21:20|436.46|434.16|436.43|434.13|436.53|434.23|436.39|434.09|23
1736875290000|2025-01-14 17:21:30|436.41|434.11|436.55|434.25|436.61|434.31|436.38|434.08|13
1736875300000|2025-01-14 17:21:40|436.53|434.23|436.48|434.18|436.53|434.23|436.39|434.09|14
1736875310000|2025-01-14 17:21:50|436.49|434.19|436.54|434.24|436.64|434.34|436.49|434.19|17
1736875320000|2025-01-14 17:22:00|436.52|434.22|436.31|434.01|436.55|434.25|436.31|434.01|24
1736875330000|2025-01-14 17:22:10|436.32|434.02|436.35|434.05|436.37|434.07|436.3|434|24
1736875340000|2025-01-14 17:22:20|436.34|434.04|436.29|433.99|436.48|434.18|436.26|433.96|21
1736875350000|2025-01-14 17:22:30|436.26|433.96|436.26|433.96|436.28|433.98|436.2|433.9|19
1736875360000|2025-01-14 17:22:40|436.23|433.93|436.21|433.91|436.23|433.93|436.21|433.91|5
1736875370000|2025-01-14 17:22:50|436.23|433.93|436.28|433.98|436.3|434|436.23|433.93|15
1736875380000|2025-01-14 17:23:00|436.29|433.99|436.3|434|436.33|434.03|436.26|433.96|15
1736875390000|2025-01-14 17:23:10|436.29|433.99|436.27|433.97|436.34|434.04|436.27|433.97|15
1736875400000|2025-01-14 17:23:20|436.28|433.98|436.27|433.97|436.31|434.01|436.26|433.96|13
1736875410000|2025-01-14 17:23:30|436.28|433.98|436.47|434.17|436.47|434.17|436.28|433.98|22
1736875420000|2025-01-14 17:23:40|436.46|434.16|436.36|434.06|436.47|434.17|436.35|434.05|18
1736875430000|2025-01-14 17:23:50|436.38|434.08|436.41|434.11|436.46|434.16|436.38|434.08|13
1736875440000|2025-01-14 17:24:00|436.4|434.1|436.64|434.34|436.65|434.35|436.4|434.1|20
1736875450000|2025-01-14 17:24:10|436.63|434.33|436.63|434.33|436.63|434.33|436.62|434.32|17
1736875460000|2025-01-14 17:24:20|436.67|434.37|436.65|434.35|436.67|434.37|436.64|434.34|5
1736875470000|2025-01-14 17:24:30|436.64|434.34|436.57|434.27|436.64|434.34|436.55|434.25|8
1736875480000|2025-01-14 17:24:40|436.58|434.28|436.76|434.46|436.77|434.47|436.58|434.28|14
1736875490000|2025-01-14 17:24:50|436.73|434.43|436.86|434.56|436.9|434.6|436.71|434.41|17
1736875500000|2025-01-14 17:25:00|436.85|434.55|436.74|434.44|436.87|434.57|436.74|434.44|14
1736875510000|2025-01-14 17:25:10|436.73|434.43|436.81|434.51|436.83|434.53|436.73|434.43|13
1736875520000|2025-01-14 17:25:20|436.8|434.5|436.85|434.55|436.86|434.56|436.79|434.49|20
1736875530000|2025-01-14 17:25:30|436.84|434.54|436.67|434.37|436.87|434.57|436.64|434.34|17
1736875540000|2025-01-14 17:25:40|436.68|434.38|436.74|434.44|436.74|434.44|436.6|434.3|19
1736875550000|2025-01-14 17:25:50|436.73|434.43|436.72|434.42|436.74|434.44|436.71|434.41|6
1736875560000|2025-01-14 17:26:00|436.71|434.41|436.64|434.34|436.72|434.42|436.57|434.27|15
1736875570000|2025-01-14 17:26:10|436.66|434.36|436.58|434.28|436.66|434.36|436.58|434.28|19
1736875580000|2025-01-14 17:26:20|436.59|434.29|436.63|434.33|436.63|434.33|436.5|434.2|16
1736875590000|2025-01-14 17:26:30|436.65|434.35|436.73|434.43|436.73|434.43|436.65|434.35|16
1736875600000|2025-01-14 17:26:40|436.72|434.42|436.68|434.38|436.74|434.44|436.66|434.36|14
1736875610000|2025-01-14 17:26:50|436.67|434.37|436.75|434.45|436.75|434.45|436.67|434.37|7
1736875620000|2025-01-14 17:27:00|436.76|434.46|436.82|434.52|436.94|434.64|436.73|434.43|26
1736875630000|2025-01-14 17:27:10|436.85|434.55|437.14|434.84|437.14|434.84|436.85|434.55|11
1736875640000|2025-01-14 17:27:20|437.29|434.99|437.33|435.03|437.37|435.07|437.29|434.99|11
1736875650000|2025-01-14 17:27:30|437.32|435.02|437.24|434.94|437.32|435.02|437.22|434.92|12
1736875660000|2025-01-14 17:27:40|437.25|434.95|437.11|434.81|437.25|434.95|437.1|434.8|24
1736875670000|2025-01-14 17:27:50|437.1|434.8|437.14|434.84|437.18|434.88|437.09|434.79|15
1736875680000|2025-01-14 17:28:00|437.15|434.85|437.28|434.98|437.3|435|437.14|434.84|20
1736875690000|2025-01-14 17:28:10|437.27|434.97|437.3|435|437.34|435.04|437.26|434.96|15
1736875700000|2025-01-14 17:28:20|437.31|435.01|437.37|435.07|437.41|435.11|437.31|435.01|11
1736875710000|2025-01-14 17:28:30|437.39|435.09|437.55|435.25|437.58|435.28|437.38|435.08|17
1736875720000|2025-01-14 17:28:40|437.54|435.24|437.53|435.23|437.54|435.24|437.48|435.18|14
1736875730000|2025-01-14 17:28:50|437.52|435.22|437.52|435.22|437.54|435.24|437.51|435.21|15
1736875740000|2025-01-14 17:29:00|437.53|435.23|437.69|435.39|437.7|435.4|437.52|435.22|17
1736875750000|2025-01-14 17:29:10|437.7|435.4|437.75|435.45|437.78|435.48|437.7|435.4|15
1736875760000|2025-01-14 17:29:20|437.77|435.47|437.76|435.46|437.77|435.47|437.76|435.46|2
1736875770000|2025-01-14 17:29:30|437.77|435.47|437.78|435.48|437.82|435.52|437.77|435.47|12
1736875780000|2025-01-14 17:29:40|437.77|435.47|437.74|435.44|437.78|435.48|437.74|435.44|10
1736875790000|2025-01-14 17:29:50|437.73|435.43|437.73|435.43|437.73|435.43|437.73|435.43|1
1736875800000|2025-01-14 17:30:00|437.69|435.39|437.66|435.36|437.69|435.39|437.52|435.22|19
1736875810000|2025-01-14 17:30:10|437.67|435.37|437.85|435.55|437.87|435.57|437.67|435.37|23
1736875820000|2025-01-14 17:30:20|437.82|435.52|437.86|435.56|437.87|435.57|437.82|435.52|14
1736875830000|2025-01-14 17:30:30|437.87|435.57|437.69|435.39|437.87|435.57|437.69|435.39|12
1736875840000|2025-01-14 17:30:40|437.63|435.33|437.62|435.32|437.63|435.33|437.6|435.3|9
1736875850000|2025-01-14 17:30:50|437.61|435.31|437.48|435.18|437.63|435.33|437.48|435.18|17
1736875860000|2025-01-14 17:31:00|437.5|435.2|437.49|435.19|437.5|435.2|437.41|435.11|23
1736875870000|2025-01-14 17:31:10|437.48|435.18|437.34|435.04|437.48|435.18|437.32|435.02|24
1736875880000|2025-01-14 17:31:20|437.35|435.05|437.41|435.11|437.48|435.18|437.35|435.05|15
1736875890000|2025-01-14 17:31:30|437.42|435.12|437.65|435.35|437.66|435.36|437.41|435.11|17
1736875900000|2025-01-14 17:31:40|437.64|435.34|437.67|435.37|437.76|435.46|437.64|435.34|14
1736875910000|2025-01-14 17:31:50|437.68|435.38|437.54|435.24|437.72|435.42|437.54|435.24|21
1736875920000|2025-01-14 17:32:00|437.53|435.23|437.24|434.94|437.53|435.23|437.24|434.94|16
1736875930000|2025-01-14 17:32:10|437.25|434.95|437.44|435.14|437.47|435.17|437.25|434.95|20
1736875940000|2025-01-14 17:32:20|437.42|435.12|437.41|435.11|437.44|435.14|437.4|435.1|22
1736875950000|2025-01-14 17:32:30|437.4|435.1|437.59|435.29|437.59|435.29|437.4|435.1|18
1736875960000|2025-01-14 17:32:40|437.58|435.28|437.58|435.28|437.73|435.43|437.57|435.27|20
1736875970000|2025-01-14 17:32:50|437.57|435.27|437.46|435.16|437.58|435.28|437.46|435.16|15
1736875980000|2025-01-14 17:33:00|437.47|435.17|437.62|435.32|437.64|435.34|437.47|435.17|7
1736875990000|2025-01-14 17:33:10|437.61|435.31|437.64|435.34|437.64|435.34|437.6|435.3|19
1736876000000|2025-01-14 17:33:20|437.65|435.35|437.7|435.4|437.73|435.43|437.65|435.35|5
1736876010000|2025-01-14 17:33:30|437.72|435.42|437.68|435.38|437.72|435.42|437.68|435.38|19
1736876020000|2025-01-14 17:33:40|437.66|435.36|437.63|435.33|437.66|435.36|437.46|435.16|19
1736876030000|2025-01-14 17:33:50|437.64|435.34|437.64|435.34|437.66|435.36|437.63|435.33|19
1736876040000|2025-01-14 17:34:00|437.63|435.33|437.36|435.06|437.65|435.35|437.34|435.04|25
1736876050000|2025-01-14 17:34:10|437.37|435.07|437.2|434.9|437.37|435.07|437.19|434.89|24
1736876060000|2025-01-14 17:34:20|437.19|434.89|437.17|434.87|437.21|434.91|437.14|434.84|22
1736876070000|2025-01-14 17:34:30|437.15|434.85|436.95|434.65|437.17|434.87|436.92|434.62|25
1736876080000|2025-01-14 17:34:40|436.98|434.68|437.04|434.74|437.15|434.85|436.98|434.68|22
1736876090000|2025-01-14 17:34:50|437.03|434.73|436.73|434.43|437.03|434.73|436.73|434.43|19
1736876100000|2025-01-14 17:35:00|436.76|434.46|436.61|434.31|436.76|434.46|436.61|434.31|19
1736876110000|2025-01-14 17:35:10|436.6|434.3|436.5|434.2|436.6|434.3|436.5|434.2|12
1736876120000|2025-01-14 17:35:20|436.49|434.19|436.26|433.96|436.51|434.21|436.23|433.93|24
1736876130000|2025-01-14 17:35:30|436.25|433.95|436.43|434.13|436.43|434.13|436.25|433.95|20
1736876140000|2025-01-14 17:35:40|436.42|434.12|436.36|434.06|436.44|434.14|436.34|434.04|22
1736876150000|2025-01-14 17:35:50|436.41|434.11|436.34|434.04|436.43|434.13|436.34|434.04|12
1736876160000|2025-01-14 17:36:00|436.36|434.06|436.52|434.22|436.52|434.22|436.36|434.06|10
1736876170000|2025-01-14 17:36:10|436.66|434.36|436.79|434.49|436.8|434.5|436.66|434.36|11
1736876180000|2025-01-14 17:36:20|436.88|434.58|437.01|434.71|437.04|434.74|436.88|434.58|13
1736876190000|2025-01-14 17:36:30|437|434.7|437.15|434.85|437.18|434.88|436.99|434.69|22
1736876200000|2025-01-14 17:36:40|437.16|434.86|436.93|434.63|437.21|434.91|436.93|434.63|13
1736876210000|2025-01-14 17:36:50|436.91|434.61|436.74|434.44|436.91|434.61|436.73|434.43|15
1736876220000|2025-01-14 17:37:00|436.73|434.43|436.72|434.42|436.79|434.49|436.57|434.27|14
1736876230000|2025-01-14 17:37:10|436.71|434.41|436.73|434.43|436.78|434.48|436.71|434.41|14
1736876240000|2025-01-14 17:37:20|436.72|434.42|436.66|434.36|436.75|434.45|436.66|434.36|14
1736876250000|2025-01-14 17:37:30|436.59|434.29|436.69|434.39|436.74|434.44|436.59|434.29|13
1736876260000|2025-01-14 17:37:40|436.7|434.4|436.93|434.63|436.93|434.63|436.7|434.4|14
1736876270000|2025-01-14 17:37:50|436.97|434.67|436.83|434.53|436.97|434.67|436.83|434.53|15
1736876280000|2025-01-14 17:38:00|436.87|434.57|436.86|434.56|436.88|434.58|436.85|434.55|6
1736876290000|2025-01-14 17:38:10|436.85|434.55|436.67|434.37|436.93|434.63|436.67|434.37|19
1736876300000|2025-01-14 17:38:20|436.68|434.38|436.87|434.57|436.88|434.58|436.66|434.36|16
1736876310000|2025-01-14 17:38:30|436.86|434.56|436.85|434.55|436.87|434.57|436.82|434.52|17
1736876320000|2025-01-14 17:38:40|436.84|434.54|436.89|434.59|436.91|434.61|436.81|434.51|8
1736876330000|2025-01-14 17:38:50|436.87|434.57|436.61|434.31|436.88|434.58|436.61|434.31|16
1736876340000|2025-01-14 17:39:00|436.62|434.32|436.67|434.37|436.67|434.37|436.59|434.29|14
1736876350000|2025-01-14 17:39:10|436.66|434.36|436.69|434.39|436.71|434.41|436.66|434.36|11
1736876360000|2025-01-14 17:39:20|436.68|434.38|436.82|434.52|436.87|434.57|436.61|434.31|20
1736876370000|2025-01-14 17:39:30|436.81|434.51|437.01|434.71|437.02|434.72|436.81|434.51|13
1736876380000|2025-01-14 17:39:40|437|434.7|436.88|434.58|437|434.7|436.87|434.57|12
1736876390000|2025-01-14 17:39:50|436.9|434.6|436.96|434.66|436.98|434.68|436.88|434.58|14
1736876400000|2025-01-14 17:40:00|436.94|434.64|436.88|434.58|437.07|434.77|436.86|434.56|17
1736876410000|2025-01-14 17:40:10|436.9|434.6|436.89|434.59|436.9|434.6|436.88|434.58|12
1736876420000|2025-01-14 17:40:20|436.95|434.65|436.92|434.62|437.01|434.71|436.92|434.62|15
1736876430000|2025-01-14 17:40:30|436.93|434.63|436.7|434.4|436.93|434.63|436.69|434.39|17
1736876440000|2025-01-14 17:40:40|436.69|434.39|436.61|434.31|436.69|434.39|436.6|434.3|14
1736876450000|2025-01-14 17:40:50|436.6|434.3|436.6|434.3|436.61|434.31|436.6|434.3|3
1736876460000|2025-01-14 17:41:00|436.57|434.27|436.48|434.18|436.57|434.27|436.46|434.16|18
1736876470000|2025-01-14 17:41:10|436.49|434.19|436.73|434.43|436.86|434.56|436.49|434.19|19
1736876480000|2025-01-14 17:41:20|436.77|434.47|436.86|434.56|436.87|434.57|436.76|434.46|9
1736876490000|2025-01-14 17:41:30|436.85|434.55|436.86|434.56|436.89|434.59|436.85|434.55|7
1736876500000|2025-01-14 17:41:40|436.85|434.55|436.82|434.52|436.85|434.55|436.81|434.51|16
1736876510000|2025-01-14 17:41:50|436.84|434.54|436.93|434.63|437|434.7|436.84|434.54|11
1736876520000|2025-01-14 17:42:00|436.92|434.62|437.04|434.74|437.05|434.75|436.91|434.61|13
1736876530000|2025-01-14 17:42:10|437.07|434.77|437.18|434.88|437.21|434.91|437.07|434.77|14
1736876540000|2025-01-14 17:42:20|437.17|434.87|437.46|435.16|437.49|435.19|437.17|434.87|17
1736876550000|2025-01-14 17:42:30|437.48|435.18|437.75|435.45|437.76|435.46|437.48|435.18|20
1736876560000|2025-01-14 17:42:40|437.73|435.43|437.74|435.44|437.75|435.45|437.73|435.43|12
1736876570000|2025-01-14 17:42:50|437.77|435.47|437.74|435.44|437.78|435.48|437.72|435.42|19
1736876580000|2025-01-14 17:43:00|437.7|435.4|437.7|435.4|437.7|435.4|437.65|435.35|3
1736876590000|2025-01-14 17:43:10|437.6|435.3|437.54|435.24|437.6|435.3|437.53|435.23|10
1736876600000|2025-01-14 17:43:20|437.53|435.23|437.55|435.25|437.59|435.29|437.53|435.23|10
1736876610000|2025-01-14 17:43:30|437.57|435.27|437.57|435.27|437.61|435.31|437.54|435.24|15
1736876620000|2025-01-14 17:43:40|437.58|435.28|437.55|435.25|437.59|435.29|437.55|435.25|16
1736876630000|2025-01-14 17:43:50|437.56|435.26|437.56|435.26|437.64|435.34|437.55|435.25|16
1736876640000|2025-01-14 17:44:00|437.62|435.32|437.69|435.39|437.72|435.42|437.61|435.31|20
1736876650000|2025-01-14 17:44:10|437.7|435.4|437.68|435.38|437.71|435.41|437.67|435.37|16
1736876660000|2025-01-14 17:44:20|437.67|435.37|437.55|435.25|437.67|435.37|437.55|435.25|9
1736876670000|2025-01-14 17:44:30|437.54|435.24|437.54|435.24|437.56|435.26|437.54|435.24|6
1736876700000|2025-01-14 17:45:00|437.52|435.22|437.5|435.2|437.52|435.22|437.5|435.2|2
1736876710000|2025-01-14 17:45:10|437.36|435.06|437.18|434.88|437.36|435.06|437.18|434.88|22
1736876720000|2025-01-14 17:45:20|437.19|434.89|437.01|434.71|437.19|434.89|437.01|434.71|22
1736876730000|2025-01-14 17:45:30|436.99|434.69|436.96|434.66|437|434.7|436.96|434.66|11
1736876740000|2025-01-14 17:45:40|436.95|434.65|437.02|434.72|437.08|434.78|436.95|434.65|16
1736876750000|2025-01-14 17:45:50|437|434.7|436.9|434.6|437|434.7|436.76|434.46|23
1736876760000|2025-01-14 17:46:00|436.88|434.58|437.18|434.88|437.18|434.88|436.88|434.58|16
1736876770000|2025-01-14 17:46:10|437.17|434.87|437.12|434.82|437.17|434.87|437.11|434.81|14
1736876780000|2025-01-14 17:46:20|437.09|434.79|437.16|434.86|437.22|434.92|437.09|434.79|16
1736876790000|2025-01-14 17:46:30|437.14|434.84|437.13|434.83|437.15|434.85|437.11|434.81|11
1736876800000|2025-01-14 17:46:40|437.15|434.85|437.23|434.93|437.26|434.96|437.12|434.82|16
1736876810000|2025-01-14 17:46:50|437.25|434.95|437.23|434.93|437.25|434.95|437.19|434.89|13
1736876820000|2025-01-14 17:47:00|437.22|434.92|437.32|435.02|437.32|435.02|437.22|434.92|14
1736876830000|2025-01-14 17:47:10|437.34|435.04|437.29|434.99|437.45|435.15|437.22|434.92|20
1736876840000|2025-01-14 17:47:20|437.31|435.01|437.27|434.97|437.34|435.04|437.26|434.96|16
1736876850000|2025-01-14 17:47:30|437.25|434.95|437.23|434.93|437.27|434.97|437.21|434.91|23
1736876860000|2025-01-14 17:47:40|437.22|434.92|437.27|434.97|437.38|435.08|437.22|434.92|22
1736876870000|2025-01-14 17:47:50|437.26|434.96|437.22|434.92|437.29|434.99|437.22|434.92|10
1736876880000|2025-01-14 17:48:00|437.23|434.93|437.36|435.06|437.36|435.06|437.23|434.93|13
1736876890000|2025-01-14 17:48:10|437.4|435.1|437.85|435.55|437.86|435.56|437.37|435.07|25
1736876900000|2025-01-14 17:48:20|437.84|435.54|437.83|435.53|437.85|435.55|437.8|435.5|15
1736876910000|2025-01-14 17:48:30|437.82|435.52|437.87|435.57|437.87|435.57|437.73|435.43|17
1736876920000|2025-01-14 17:48:40|437.89|435.59|437.88|435.58|437.97|435.67|437.85|435.55|20
1736876930000|2025-01-14 17:48:50|437.9|435.6|437.91|435.61|437.96|435.66|437.9|435.6|25
1736876940000|2025-01-14 17:49:00|437.93|435.63|437.7|435.4|437.93|435.63|437.7|435.4|22
1736876950000|2025-01-14 17:49:10|437.71|435.41|437.66|435.36|437.71|435.41|437.64|435.34|10
1736876960000|2025-01-14 17:49:20|437.64|435.34|437.62|435.32|437.7|435.4|437.58|435.28|19
1736876970000|2025-01-14 17:49:30|437.63|435.33|437.47|435.17|437.63|435.33|437.47|435.17|19
1736876980000|2025-01-14 17:49:40|437.44|435.14|437.03|434.73|437.44|435.14|436.97|434.67|19
1736876990000|2025-01-14 17:49:50|437.09|434.79|437.08|434.78|437.11|434.81|437.01|434.71|19
1736877000000|2025-01-14 17:50:00|437.18|434.88|437.24|434.94|437.4|435.1|437.18|434.88|16
1736877010000|2025-01-14 17:50:10|437.23|434.93|437.37|435.07|437.37|435.07|437.19|434.89|15
1736877020000|2025-01-14 17:50:20|437.36|435.06|437.5|435.2|437.5|435.2|437.28|434.98|19
1736877030000|2025-01-14 17:50:30|437.46|435.16|437.4|435.1|437.5|435.2|437.39|435.09|17
1736877040000|2025-01-14 17:50:40|437.42|435.12|437.23|434.93|437.42|435.12|437.23|434.93|17
1736877050000|2025-01-14 17:50:50|437.22|434.92|437.14|434.84|437.23|434.93|437.14|434.84|14
1736877060000|2025-01-14 17:51:00|437.17|434.87|437.21|434.91|437.25|434.95|437.16|434.86|19
1736877070000|2025-01-14 17:51:10|437.23|434.93|437.26|434.96|437.28|434.98|437.23|434.93|9
1736877080000|2025-01-14 17:51:20|437.28|434.98|437.37|435.07|437.41|435.11|437.28|434.98|14
1736877090000|2025-01-14 17:51:30|437.35|435.05|437.36|435.06|437.36|435.06|437.28|434.98|17
1736877100000|2025-01-14 17:51:40|437.37|435.07|437.25|434.95|437.41|435.11|437.25|434.95|19
1736877110000|2025-01-14 17:51:50|437.24|434.94|437.2|434.9|437.26|434.96|437.17|434.87|17
1736877120000|2025-01-14 17:52:00|437.18|434.88|437.29|434.99|437.32|435.02|437.1|434.8|26
1736877130000|2025-01-14 17:52:10|437.31|435.01|437.43|435.13|437.5|435.2|437.29|434.99|20
1736877140000|2025-01-14 17:52:20|437.41|435.11|437.6|435.3|437.63|435.33|437.39|435.09|21
1736877150000|2025-01-14 17:52:30|437.59|435.29|437.64|435.34|437.66|435.36|437.58|435.28|15
1736877160000|2025-01-14 17:52:40|437.63|435.33|437.63|435.33|437.66|435.36|437.61|435.31|10
1736877170000|2025-01-14 17:52:50|437.62|435.32|437.66|435.36|437.66|435.36|437.6|435.3|12
1736877180000|2025-01-14 17:53:00|437.67|435.37|437.79|435.49|437.84|435.54|437.67|435.37|14
1736877190000|2025-01-14 17:53:10|437.8|435.5|437.74|435.44|437.8|435.5|437.74|435.44|13
1736877200000|2025-01-14 17:53:20|437.73|435.43|437.61|435.31|437.73|435.43|437.61|435.31|14
1736877210000|2025-01-14 17:53:30|437.6|435.3|437.48|435.18|437.62|435.32|437.47|435.17|17
1736877220000|2025-01-14 17:53:40|437.47|435.17|437.47|435.17|437.49|435.19|437.44|435.14|11
1736877230000|2025-01-14 17:53:50|437.48|435.18|437.44|435.14|437.5|435.2|437.44|435.14|13
1736877240000|2025-01-14 17:54:00|437.45|435.15|437.44|435.14|437.6|435.3|437.44|435.14|24
1736877250000|2025-01-14 17:54:10|437.43|435.13|437.59|435.29|437.6|435.3|437.43|435.13|21
1736877260000|2025-01-14 17:54:20|437.62|435.32|437.56|435.26|437.62|435.32|437.56|435.26|10
1736877270000|2025-01-14 17:54:30|437.53|435.23|437.44|435.14|437.53|435.23|437.42|435.12|18
1736877280000|2025-01-14 17:54:40|437.42|435.12|437.33|435.03|437.44|435.14|437.33|435.03|14
1736877290000|2025-01-14 17:54:50|437.34|435.04|437.18|434.88|437.34|435.04|437.18|434.88|20
1736877300000|2025-01-14 17:55:00|437.19|434.89|437.15|434.85|437.19|434.89|437.15|434.85|17
1736877310000|2025-01-14 17:55:10|437.14|434.84|436.93|434.63|437.15|434.85|436.93|434.63|21
1736877320000|2025-01-14 17:55:20|436.92|434.62|436.94|434.64|436.95|434.65|436.91|434.61|14
1736877330000|2025-01-14 17:55:30|436.92|434.62|436.94|434.64|436.94|434.64|436.92|434.62|2
1736877350000|2025-01-14 17:55:50|436.96|434.66|437.02|434.72|437.18|434.88|436.96|434.66|12
1736877360000|2025-01-14 17:56:00|437.01|434.71|436.93|434.63|437.01|434.71|436.91|434.61|10
1736877370000|2025-01-14 17:56:10|436.94|434.64|436.91|434.61|436.96|434.66|436.91|434.61|9
1736877380000|2025-01-14 17:56:20|436.9|434.6|436.77|434.47|436.9|434.6|436.75|434.45|8
1736877390000|2025-01-14 17:56:30|436.74|434.44|436.76|434.46|436.78|434.48|436.74|434.44|6
1736877400000|2025-01-14 17:56:40|436.78|434.48|436.79|434.49|436.79|434.49|436.78|434.48|2
1736877410000|2025-01-14 17:56:50|436.77|434.47|436.84|434.54|436.92|434.62|436.77|434.47|17
1736877420000|2025-01-14 17:57:00|436.86|434.56|437.07|434.77|437.1|434.8|436.84|434.54|11
1736877430000|2025-01-14 17:57:10|437.06|434.76|437.1|434.8|437.13|434.83|437.02|434.72|16
1736877440000|2025-01-14 17:57:20|437.12|434.82|437.21|434.91|437.21|434.91|437.1|434.8|12
1736877450000|2025-01-14 17:57:30|437.2|434.9|437.11|434.81|437.2|434.9|437.11|434.81|8
1736877460000|2025-01-14 17:57:40|437.12|434.82|437.12|434.82|437.12|434.82|437.11|434.81|5
1736877470000|2025-01-14 17:57:50|437.23|434.93|437.23|434.93|437.23|434.93|437.23|434.93|1
1736877480000|2025-01-14 17:58:00|437.24|434.94|437.41|435.11|437.41|435.11|437.24|434.94|17
1736877490000|2025-01-14 17:58:10|437.4|435.1|437.67|435.37|437.73|435.43|437.4|435.1|14
1736877500000|2025-01-14 17:58:20|437.66|435.36|437.65|435.35|437.67|435.37|437.61|435.31|18
1736877510000|2025-01-14 17:58:30|437.64|435.34|437.57|435.27|437.64|435.34|437.57|435.27|8
1736877520000|2025-01-14 17:58:40|437.56|435.26|437.54|435.24|437.56|435.26|437.54|435.24|9
1736877530000|2025-01-14 17:58:50|437.53|435.23|437.46|435.16|437.54|435.24|437.45|435.15|10
1736877540000|2025-01-14 17:59:00|437.47|435.17|437.42|435.12|437.47|435.17|437.42|435.12|9
1736877550000|2025-01-14 17:59:10|437.44|435.14|437.58|435.28|437.59|435.29|437.42|435.12|17
1736877560000|2025-01-14 17:59:20|437.61|435.31|437.69|435.39|437.72|435.42|437.6|435.3|11
1736877570000|2025-01-14 17:59:30|437.7|435.4|437.78|435.48|437.79|435.49|437.7|435.4|6
1736877580000|2025-01-14 17:59:40|437.86|435.56|437.86|435.56|437.87|435.57|437.81|435.51|14
1736877590000|2025-01-14 17:59:50|437.85|435.55|437.83|435.53|437.86|435.56|437.8|435.5|12
1736877600000|2025-01-14 18:00:00|437.84|435.54|437.95|435.65|437.95|435.65|437.82|435.52|24
1736877610000|2025-01-14 18:00:10|437.96|435.66|438|435.7|438|435.7|437.93|435.63|13
1736877630000|2025-01-14 18:00:30|438.44|436.14|438.73|436.43|438.74|436.44|438.43|436.13|16
1736877640000|2025-01-14 18:00:40|438.72|436.42|438.71|436.41|438.72|436.42|438.59|436.29|17
1736877650000|2025-01-14 18:00:50|438.7|436.4|438.62|436.32|438.7|436.4|438.61|436.31|16
1736877660000|2025-01-14 18:01:00|438.63|436.33|438.67|436.37|438.72|436.42|438.62|436.32|11
1736877670000|2025-01-14 18:01:10|438.68|436.38|438.54|436.24|438.68|436.38|438.53|436.23|13
1736877680000|2025-01-14 18:01:20|438.55|436.25|438.58|436.28|438.6|436.3|438.55|436.25|15
1736877690000|2025-01-14 18:01:30|438.57|436.27|438.46|436.16|438.57|436.27|438.42|436.12|17
1736877700000|2025-01-14 18:01:40|438.45|436.15|438.57|436.27|438.57|436.27|438.42|436.12|22
1736877710000|2025-01-14 18:01:50|438.56|436.26|438.52|436.22|438.57|436.27|438.5|436.2|14
1736877720000|2025-01-14 18:02:00|438.49|436.19|438.44|436.14|438.55|436.25|438.44|436.14|17
1736877730000|2025-01-14 18:02:10|438.43|436.13|438.47|436.17|438.48|436.18|438.4|436.1|15
1736877740000|2025-01-14 18:02:20|438.48|436.18|438.53|436.23|438.53|436.23|438.47|436.17|13
1736877750000|2025-01-14 18:02:30|438.51|436.21|438.53|436.23|438.56|436.26|438.51|436.21|12
1736877760000|2025-01-14 18:02:40|438.52|436.22|438.48|436.18|438.53|436.23|438.47|436.17|17
1736877770000|2025-01-14 18:02:50|438.49|436.19|438.43|436.13|438.52|436.22|438.43|436.13|14
1736877780000|2025-01-14 18:03:00|438.44|436.14|438.33|436.03|438.45|436.15|438.31|436.01|8
1736877790000|2025-01-14 18:03:10|438.31|436.01|438.26|435.96|438.32|436.02|438.24|435.94|17
1736877800000|2025-01-14 18:03:20|438.24|435.94|438.44|436.14|438.44|436.14|438.24|435.94|13
1736877810000|2025-01-14 18:03:30|438.45|436.15|438.51|436.21|438.58|436.28|438.45|436.15|11
1736877820000|2025-01-14 18:03:40|438.52|436.22|438.44|436.14|438.53|436.23|438.43|436.13|10
1736877830000|2025-01-14 18:03:50|438.41|436.11|438.43|436.13|438.43|436.13|438.34|436.04|16
1736877840000|2025-01-14 18:04:00|438.44|436.14|438.41|436.11|438.45|436.15|438.38|436.08|18
1736877850000|2025-01-14 18:04:10|438.39|436.09|438.1|435.8|438.4|436.1|438.1|435.8|14
1736877860000|2025-01-14 18:04:20|438.15|435.85|438.27|435.97|438.3|436|438.15|435.85|12
1736877870000|2025-01-14 18:04:30|438.26|435.96|438.09|435.79|438.26|435.96|438.08|435.78|18
1736877880000|2025-01-14 18:04:40|438.1|435.8|438.12|435.82|438.13|435.83|438.06|435.76|11
1736877890000|2025-01-14 18:04:50|438.1|435.8|437.92|435.62|438.1|435.8|437.92|435.62|15
1736877900000|2025-01-14 18:05:00|437.91|435.61|438.51|436.21|438.51|436.21|437.91|435.61|15
1736877910000|2025-01-14 18:05:10|438.52|436.22|438.29|435.99|438.52|436.22|438.28|435.98|11
1736877920000|2025-01-14 18:05:20|438.28|435.98|438.26|435.96|438.3|436|438.25|435.95|22
1736877930000|2025-01-14 18:05:30|438.25|435.95|438.23|435.93|438.35|436.05|438.2|435.9|18
1736877940000|2025-01-14 18:05:40|438.22|435.92|438.17|435.87|438.22|435.92|438.17|435.87|11
1736877950000|2025-01-14 18:05:50|438.2|435.9|438.21|435.91|438.21|435.91|438.2|435.9|2
1736877960000|2025-01-14 18:06:00|438.27|435.97|438.35|436.05|438.48|436.18|438.27|435.97|18
1736877970000|2025-01-14 18:06:10|438.34|436.04|438.15|435.85|438.34|436.04|438.15|435.85|20
1736877980000|2025-01-14 18:06:20|438.16|435.86|438.16|435.86|438.18|435.88|438.01|435.71|26
1736877990000|2025-01-14 18:06:30|438.15|435.85|438.29|435.99|438.3|436|438.12|435.82|24
1736878000000|2025-01-14 18:06:40|438.3|436|438.15|435.85|438.31|436.01|438.15|435.85|21
1736878010000|2025-01-14 18:06:50|438.14|435.84|438.23|435.93|438.23|435.93|438.11|435.81|14
1736878020000|2025-01-14 18:07:00|438.24|435.94|438.41|436.11|438.41|436.11|438.24|435.94|6
1736878030000|2025-01-14 18:07:10|438.43|436.13|438.55|436.25|438.55|436.25|438.43|436.13|5
1736878040000|2025-01-14 18:07:20|438.53|436.23|438.45|436.15|438.54|436.24|438.44|436.14|9
1736878050000|2025-01-14 18:07:30|438.54|436.24|438.55|436.25|438.55|436.25|438.54|436.24|2
1736878080000|2025-01-14 18:08:00|438.54|436.24|438.54|436.24|438.54|436.24|438.54|436.24|1
1736878120000|2025-01-14 18:08:40|438.55|436.25|438.55|436.25|438.55|436.25|438.55|436.25|1
1736878140000|2025-01-14 18:09:00|438.54|436.24|438.54|436.24|438.54|436.24|438.54|436.24|1
1736878170000|2025-01-14 18:09:30|438.4|436.1|438.27|435.97|438.4|436.1|438.27|435.97|2
1736878210000|2025-01-14 18:10:10|438|435.7|437.83|435.53|438|435.7|437.79|435.49|10
1736878220000|2025-01-14 18:10:20|437.81|435.51|437.8|435.5|437.84|435.54|437.79|435.49|18
1736878230000|2025-01-14 18:10:30|437.81|435.51|437.73|435.43|437.85|435.55|437.73|435.43|16
1736878240000|2025-01-14 18:10:40|437.74|435.44|437.77|435.47|437.84|435.54|437.74|435.44|16
1736878250000|2025-01-14 18:10:50|437.76|435.46|437.71|435.41|437.77|435.47|437.69|435.39|18
1736878260000|2025-01-14 18:11:00|437.7|435.4|437.51|435.21|437.7|435.4|437.48|435.18|27
1736878270000|2025-01-14 18:11:10|437.53|435.23|437.64|435.34|437.79|435.49|437.53|435.23|21
1736878280000|2025-01-14 18:11:20|437.65|435.35|437.73|435.43|437.73|435.43|437.65|435.35|25
1736878290000|2025-01-14 18:11:30|437.71|435.41|437.68|435.38|437.75|435.45|437.68|435.38|28
1736878300000|2025-01-14 18:11:40|437.7|435.4|437.5|435.2|437.71|435.41|437.5|435.2|17
1736878310000|2025-01-14 18:11:50|437.49|435.19|437.57|435.27|437.57|435.27|437.48|435.18|17
1736878320000|2025-01-14 18:12:00|437.55|435.25|437.68|435.38|437.73|435.43|437.55|435.25|18
1736878330000|2025-01-14 18:12:10|437.67|435.37|437.61|435.31|437.75|435.45|437.61|435.31|18
1736878340000|2025-01-14 18:12:20|437.6|435.3|437.5|435.2|437.6|435.3|437.43|435.13|22
1736878350000|2025-01-14 18:12:30|437.49|435.19|437.58|435.28|437.58|435.28|437.48|435.18|17
1736878360000|2025-01-14 18:12:40|437.69|435.39|437.78|435.48|437.81|435.51|437.66|435.36|14
1736878370000|2025-01-14 18:12:50|437.8|435.5|437.81|435.51|437.83|435.53|437.8|435.5|9
1736878380000|2025-01-14 18:13:00|437.8|435.5|437.82|435.52|437.87|435.57|437.8|435.5|17
1736878390000|2025-01-14 18:13:10|437.81|435.51|437.78|435.48|437.82|435.52|437.75|435.45|13
1736878400000|2025-01-14 18:13:20|437.8|435.5|437.74|435.44|437.86|435.56|437.73|435.43|21
1736878410000|2025-01-14 18:13:30|437.75|435.45|437.92|435.62|438.01|435.71|437.75|435.45|17
1736878420000|2025-01-14 18:13:40|437.91|435.61|437.71|435.41|437.91|435.61|437.67|435.37|22
1736878430000|2025-01-14 18:13:50|437.7|435.4|437.75|435.45|437.76|435.46|437.61|435.31|19
1736878440000|2025-01-14 18:14:00|437.78|435.48|437.69|435.39|437.82|435.52|437.68|435.38|19
1736878450000|2025-01-14 18:14:10|437.7|435.4|437.92|435.62|437.93|435.63|437.7|435.4|20
1736878460000|2025-01-14 18:14:20|437.89|435.59|437.84|435.54|437.92|435.62|437.83|435.53|14
1736878470000|2025-01-14 18:14:30|437.82|435.52|437.79|435.49|437.83|435.53|437.79|435.49|10
1736878480000|2025-01-14 18:14:40|437.77|435.47|437.76|435.46|437.8|435.5|437.71|435.41|19
1736878490000|2025-01-14 18:14:50|437.75|435.45|437.75|435.45|437.77|435.47|437.73|435.43|14
1736878500000|2025-01-14 18:15:00|437.74|435.44|437.5|435.2|437.74|435.44|437.48|435.18|20
1736878510000|2025-01-14 18:15:10|437.52|435.22|437.73|435.43|437.75|435.45|437.5|435.2|18
1736878520000|2025-01-14 18:15:20|437.75|435.45|437.95|435.65|438.01|435.71|437.75|435.45|23
1736878530000|2025-01-14 18:15:30|437.94|435.64|437.99|435.69|438|435.7|437.83|435.53|21
1736878540000|2025-01-14 18:15:40|438|435.7|438.3|436|438.3|436|438|435.7|15
1736878550000|2025-01-14 18:15:50|438.31|436.01|438.43|436.13|438.43|436.13|438.28|435.98|10
1736878560000|2025-01-14 18:16:00|438.45|436.15|438.38|436.08|438.46|436.16|438.35|436.05|18
1736878570000|2025-01-14 18:16:10|438.37|436.07|438.41|436.11|438.45|436.15|438.36|436.06|19
1736878580000|2025-01-14 18:16:20|438.38|436.08|438.53|436.23|438.54|436.24|438.38|436.08|19
1736878590000|2025-01-14 18:16:30|438.54|436.24|438.55|436.25|438.55|436.25|438.53|436.23|8
1736878640000|2025-01-14 18:17:20|438.52|436.22|438.51|436.21|438.54|436.24|438.5|436.2|10
1736878650000|2025-01-14 18:17:30|438.5|436.2|438.46|436.16|438.5|436.2|438.44|436.14|15
1736878660000|2025-01-14 18:17:40|438.43|436.13|438.41|436.11|438.44|436.14|438.39|436.09|16
1736878670000|2025-01-14 18:17:50|438.42|436.12|438.52|436.22|438.52|436.22|438.42|436.12|9
1736878680000|2025-01-14 18:18:00|438.54|436.24|438.55|436.25|438.55|436.25|438.51|436.21|8
1736878690000|2025-01-14 18:18:10|438.54|436.24|438.52|436.22|438.54|436.24|438.51|436.21|4
1736878700000|2025-01-14 18:18:20|438.51|436.21|438.54|436.24|438.55|436.25|438.51|436.21|10
1736878710000|2025-01-14 18:18:30|438.52|436.22|438.41|436.11|438.52|436.22|438.41|436.11|17
1736878720000|2025-01-14 18:18:40|438.35|436.05|438.31|436.01|438.38|436.08|438.31|436.01|8
1736878730000|2025-01-14 18:18:50|438.32|436.02|438.33|436.03|438.37|436.07|438.31|436.01|14
1736878740000|2025-01-14 18:19:00|438.34|436.04|438.21|435.91|438.34|436.04|438.21|435.91|10
1736878750000|2025-01-14 18:19:10|438.22|435.92|438.17|435.87|438.26|435.96|438.17|435.87|19
1736878760000|2025-01-14 18:19:20|438.16|435.86|438.08|435.78|438.16|435.86|438.06|435.76|11
1736878770000|2025-01-14 18:19:30|438.07|435.77|437.89|435.59|438.07|435.77|437.88|435.58|12
1736878780000|2025-01-14 18:19:40|437.9|435.6|438|435.7|438|435.7|437.89|435.59|13
1736878790000|2025-01-14 18:19:50|438.01|435.71|437.95|435.65|438.04|435.74|437.95|435.65|13
1736878800000|2025-01-14 18:20:00|437.94|435.64|437.79|435.49|437.94|435.64|437.79|435.49|14
1736878810000|2025-01-14 18:20:10|437.75|435.45|437.77|435.47|437.79|435.49|437.65|435.35|12
1736878820000|2025-01-14 18:20:20|437.76|435.46|437.83|435.53|437.85|435.55|437.75|435.45|14
1736878830000|2025-01-14 18:20:30|437.86|435.56|437.85|435.55|437.9|435.6|437.85|435.55|7
1736878840000|2025-01-14 18:20:40|437.87|435.57|438.11|435.81|438.11|435.81|437.85|435.55|23
1736878850000|2025-01-14 18:20:50|438.08|435.78|438.32|436.02|438.35|436.05|438.05|435.75|19
1736878860000|2025-01-14 18:21:00|438.31|436.01|438.15|435.85|438.31|436.01|438.12|435.82|12
1736878870000|2025-01-14 18:21:10|438.18|435.88|438.16|435.86|438.18|435.88|438.11|435.81|11
1736878880000|2025-01-14 18:21:20|438.17|435.87|438.26|435.96|438.27|435.97|438.13|435.83|12
1736878890000|2025-01-14 18:21:30|438.27|435.97|438.28|435.98|438.31|436.01|438.26|435.96|14
1736878900000|2025-01-14 18:21:40|438.29|435.99|438.23|435.93|438.31|436.01|438.23|435.93|7
1736878910000|2025-01-14 18:21:50|438.19|435.89|438.15|435.85|438.19|435.89|438.15|435.85|7
1736878920000|2025-01-14 18:22:00|438.17|435.87|438.31|436.01|438.31|436.01|438.17|435.87|16
1736878930000|2025-01-14 18:22:10|438.33|436.03|438.26|435.96|438.33|436.03|438.26|435.96|5
1736878940000|2025-01-14 18:22:20|438.22|435.92|438.32|436.02|438.32|436.02|438.22|435.92|7
1736878950000|2025-01-14 18:22:30|438.38|436.08|438.39|436.09|438.39|436.09|438.35|436.05|8
1736878960000|2025-01-14 18:22:40|438.43|436.13|438.39|436.09|438.46|436.16|438.38|436.08|8
1736878970000|2025-01-14 18:22:50|438.38|436.08|438.39|436.09|438.39|436.09|438.37|436.07|4
1736878980000|2025-01-14 18:23:00|438.4|436.1|438.4|436.1|438.43|436.13|438.38|436.08|14
1736878990000|2025-01-14 18:23:10|438.41|436.11|438.34|436.04|438.41|436.11|438.34|436.04|6
1736879000000|2025-01-14 18:23:20|438.33|436.03|438.35|436.05|438.35|436.05|438.26|435.96|6
1736879010000|2025-01-14 18:23:30|438.37|436.07|438.32|436.02|438.4|436.1|438.31|436.01|16
1736879020000|2025-01-14 18:23:40|438.34|436.04|438.55|436.25|438.55|436.25|438.34|436.04|10
1736879040000|2025-01-14 18:24:00|438.53|436.23|438.47|436.17|438.55|436.25|438.47|436.17|10
1736879050000|2025-01-14 18:24:10|438.48|436.18|438.28|435.98|438.48|436.18|438.28|435.98|13
1736879060000|2025-01-14 18:24:20|438.29|435.99|438.34|436.04|438.41|436.11|438.29|435.99|16
1736879070000|2025-01-14 18:24:30|438.35|436.05|438.25|435.95|438.37|436.07|438.25|435.95|15
1736879080000|2025-01-14 18:24:40|438.29|435.99|438.28|435.98|438.31|436.01|438.28|435.98|6
1736879090000|2025-01-14 18:24:50|438.29|435.99|438.55|436.25|438.55|436.25|438.28|435.98|13
1736879110000|2025-01-14 18:25:10|438.69|436.39|438.83|436.53|438.83|436.53|438.69|436.39|2
1736879140000|2025-01-14 18:25:40|438.78|436.48|438.8|436.5|438.8|436.5|438.75|436.45|12
1736879150000|2025-01-14 18:25:50|438.81|436.51|438.81|436.51|438.83|436.53|438.8|436.5|10
1736879160000|2025-01-14 18:26:00|438.83|436.53|438.79|436.49|438.83|436.53|438.78|436.48|18
1736879170000|2025-01-14 18:26:10|438.78|436.48|438.78|436.48|438.8|436.5|438.77|436.47|11
1736879180000|2025-01-14 18:26:20|438.79|436.49|438.81|436.51|438.83|436.53|438.79|436.49|7
1736879190000|2025-01-14 18:26:30|438.78|436.48|438.81|436.51|438.81|436.51|438.78|436.48|11
1736879200000|2025-01-14 18:26:40|438.8|436.5|438.79|436.49|438.8|436.5|438.79|436.49|2
1736879210000|2025-01-14 18:26:50|438.83|436.53|438.83|436.53|438.83|436.53|438.83|436.53|1
1736879270000|2025-01-14 18:27:50|438.92|436.62|438.9|436.6|438.92|436.62|438.86|436.56|9
1736879280000|2025-01-14 18:28:00|438.93|436.63|439.88|437.58|439.93|437.63|438.93|436.63|26
1736879290000|2025-01-14 18:28:10|439.87|437.57|439.89|437.59|439.91|437.61|439.79|437.49|15
1736879300000|2025-01-14 18:28:20|439.9|437.6|439.97|437.67|440.05|437.75|439.9|437.6|9
1736879310000|2025-01-14 18:28:30|439.96|437.66|439.93|437.63|440.06|437.76|439.93|437.63|11
1736879320000|2025-01-14 18:28:40|439.95|437.65|440.23|437.93|440.23|437.93|439.95|437.65|14
1736879330000|2025-01-14 18:28:50|440.22|437.92|440.41|438.11|440.41|438.11|440.2|437.9|9
1736879340000|2025-01-14 18:29:00|440.53|438.23|440.73|438.43|440.76|438.46|440.53|438.23|11
1736879350000|2025-01-14 18:29:10|440.72|438.42|440.74|438.44|440.75|438.45|440.72|438.42|8
1736879360000|2025-01-14 18:29:20|440.75|438.45|440.96|438.66|440.98|438.68|440.75|438.45|21
1736879370000|2025-01-14 18:29:30|440.98|438.68|440.96|438.66|440.98|438.68|440.95|438.65|6
1736879380000|2025-01-14 18:29:40|440.95|438.65|440.69|438.39|440.95|438.65|440.68|438.38|8
1736879390000|2025-01-14 18:29:50|440.61|438.31|439.74|437.44|440.61|438.31|439.68|437.38|25
1736879400000|2025-01-14 18:30:00|439.75|437.45|440.13|437.83|440.15|437.85|439.72|437.42|21
1736879410000|2025-01-14 18:30:10|440.12|437.82|440.4|438.1|440.44|438.14|440.03|437.73|15
1736879420000|2025-01-14 18:30:20|440.41|438.11|440.37|438.07|440.41|438.11|440.35|438.05|7
1736879430000|2025-01-14 18:30:30|440.42|438.12|440.09|437.79|440.81|438.51|440.06|437.76|18
1736879440000|2025-01-14 18:30:40|440.19|437.89|439.47|437.17|440.19|437.89|439.45|437.15|17
1736879450000|2025-01-14 18:30:50|439.49|437.19|439.43|437.13|439.76|437.46|439.39|437.09|22
1736879460000|2025-01-14 18:31:00|439.44|437.14|439.87|437.57|439.97|437.67|439.44|437.14|15
1736879470000|2025-01-14 18:31:10|439.86|437.56|440.73|438.43|440.73|438.43|439.86|437.56|26
1736879480000|2025-01-14 18:31:20|440.57|438.27|439.96|437.66|440.57|438.27|439.96|437.66|10
1736879490000|2025-01-14 18:31:30|439.99|437.69|440.36|438.06|440.38|438.08|439.95|437.65|20
1736879500000|2025-01-14 18:31:40|440.37|438.07|439.78|437.48|440.45|438.15|439.74|437.44|22
1736879510000|2025-01-14 18:31:50|439.79|437.49|439.91|437.61|439.99|437.69|439.78|437.48|23
1736879520000|2025-01-14 18:32:00|439.94|437.64|439.35|437.05|439.95|437.65|439.1|436.8|25
1736879530000|2025-01-14 18:32:10|439.36|437.06|439.43|437.13|439.43|437.13|439.3|437|17
1736879540000|2025-01-14 18:32:20|439.42|437.12|439.77|437.47|439.81|437.51|439.42|437.12|19
1736879550000|2025-01-14 18:32:30|439.78|437.48|439.66|437.36|439.78|437.48|439.65|437.35|12
1736879560000|2025-01-14 18:32:40|439.65|437.35|439.49|437.19|439.68|437.38|439.42|437.12|23
1736879570000|2025-01-14 18:32:50|439.48|437.18|439.62|437.32|439.62|437.32|439.47|437.17|16
1736879580000|2025-01-14 18:33:00|439.64|437.34|439.77|437.47|439.9|437.6|439.64|437.34|13
1736879590000|2025-01-14 18:33:10|439.78|437.48|439.63|437.33|439.82|437.52|439.63|437.33|21
1736879600000|2025-01-14 18:33:20|439.58|437.28|439.43|437.13|439.58|437.28|439.43|437.13|16
1736879610000|2025-01-14 18:33:30|439.42|437.12|439.33|437.03|439.65|437.35|439.05|436.75|23
1736879620000|2025-01-14 18:33:40|439.31|437.01|439.41|437.11|439.41|437.11|439.29|436.99|14
1736879630000|2025-01-14 18:33:50|439.42|437.12|439.65|437.35|439.65|437.35|439.42|437.12|19
1736879640000|2025-01-14 18:34:00|439.67|437.37|439.46|437.16|439.73|437.43|439.45|437.15|16
1736879650000|2025-01-14 18:34:10|439.47|437.17|439.29|436.99|439.53|437.23|439.24|436.94|25
1736879660000|2025-01-14 18:34:20|439.3|437|439.23|436.93|439.33|437.03|439.23|436.93|26
1736879670000|2025-01-14 18:34:30|439.21|436.91|439.2|436.9|439.28|436.98|439.18|436.88|17
1736879680000|2025-01-14 18:34:40|439.19|436.89|439.01|436.71|439.19|436.89|438.98|436.68|19
1736879690000|2025-01-14 18:34:50|439.02|436.72|438.95|436.65|439.06|436.76|438.85|436.55|15
1736879700000|2025-01-14 18:35:00|438.96|436.66|439.01|436.71|439.14|436.84|438.91|436.61|19
1736879710000|2025-01-14 18:35:10|439|436.7|439.2|436.9|439.2|436.9|439|436.7|18
1736879720000|2025-01-14 18:35:20|439.21|436.91|439.35|437.05|439.42|437.12|439.21|436.91|16
1736879730000|2025-01-14 18:35:30|439.37|437.07|439.38|437.08|439.57|437.27|439.13|436.83|21
1736879740000|2025-01-14 18:35:40|439.37|437.07|439.36|437.06|439.38|437.08|439.14|436.84|20
1736879750000|2025-01-14 18:35:50|439.37|437.07|439.12|436.82|439.37|437.07|439.07|436.77|21
1736879760000|2025-01-14 18:36:00|439.17|436.87|439.06|436.76|439.28|436.98|439.02|436.72|19
1736879770000|2025-01-14 18:36:10|439.05|436.75|438.96|436.66|439.09|436.79|438.95|436.65|25
1736879780000|2025-01-14 18:36:20|438.97|436.67|439.15|436.85|439.21|436.91|438.97|436.67|19
1736879790000|2025-01-14 18:36:30|439.24|436.94|439.33|437.03|439.34|437.04|439.2|436.9|14
1736879800000|2025-01-14 18:36:40|439.34|437.04|439.43|437.13|439.43|437.13|439.31|437.01|15
1736879810000|2025-01-14 18:36:50|439.44|437.14|439.35|437.05|439.44|437.14|439.35|437.05|20
1736879820000|2025-01-14 18:37:00|439.36|437.06|439.47|437.17|439.52|437.22|439.36|437.06|15
1736879830000|2025-01-14 18:37:10|439.45|437.15|439.47|437.17|439.49|437.19|439.43|437.13|23
1736879840000|2025-01-14 18:37:20|439.48|437.18|439.55|437.25|439.61|437.31|439.48|437.18|22
1736879850000|2025-01-14 18:37:30|439.56|437.26|439.53|437.23|439.6|437.3|439.51|437.21|13
1736879860000|2025-01-14 18:37:40|439.57|437.27|439.75|437.45|439.75|437.45|439.53|437.23|11
1736879870000|2025-01-14 18:37:50|439.76|437.46|439.89|437.59|439.99|437.69|439.72|437.42|27
1736879880000|2025-01-14 18:38:00|439.9|437.6|439.99|437.69|440.05|437.75|439.9|437.6|22
1736879890000|2025-01-14 18:38:10|440|437.7|439.83|437.53|440|437.7|439.82|437.52|18
1736879900000|2025-01-14 18:38:20|439.84|437.54|439.82|437.52|439.84|437.54|439.82|437.52|7
1736879910000|2025-01-14 18:38:30|439.83|437.53|439.83|437.53|439.83|437.53|439.8|437.5|10
1736879920000|2025-01-14 18:38:40|439.82|437.52|439.93|437.63|439.94|437.64|439.82|437.52|18
1736879930000|2025-01-14 18:38:50|439.94|437.64|439.98|437.68|439.99|437.69|439.93|437.63|10
1736879940000|2025-01-14 18:39:00|440|437.7|440|437.7|440.14|437.84|440|437.7|12
1736879950000|2025-01-14 18:39:10|439.99|437.69|440.1|437.8|440.12|437.82|439.99|437.69|15
1736879960000|2025-01-14 18:39:20|440.07|437.77|439.89|437.59|440.07|437.77|439.87|437.57|16
1736879970000|2025-01-14 18:39:30|439.9|437.6|439.61|437.31|439.94|437.64|439.61|437.31|22
1736879980000|2025-01-14 18:39:40|439.6|437.3|439.79|437.49|439.8|437.5|439.55|437.25|21
1736879990000|2025-01-14 18:39:50|439.8|437.5|440.38|438.08|440.38|438.08|439.8|437.5|28
1736880000000|2025-01-14 18:40:00|440.36|438.06|440.3|438|440.39|438.09|440.21|437.91|31
1736880010000|2025-01-14 18:40:10|440.29|437.99|440.12|437.82|440.29|437.99|440.12|437.82|22
1736880020000|2025-01-14 18:40:20|440.11|437.81|440.29|437.99|440.3|438|440.1|437.8|18
1736880030000|2025-01-14 18:40:30|440.28|437.98|440.44|438.14|440.45|438.15|440.28|437.98|19
1736880040000|2025-01-14 18:40:40|440.42|438.12|440.37|438.07|440.44|438.14|440.33|438.03|17
1736880050000|2025-01-14 18:40:50|440.38|438.08|440.45|438.15|440.45|438.15|440.37|438.07|14
1736880060000|2025-01-14 18:41:00|440.44|438.14|440.39|438.09|440.52|438.22|440.39|438.09|19
1736880070000|2025-01-14 18:41:10|440.37|438.07|440.47|438.17|440.51|438.21|440.37|438.07|22
1736880080000|2025-01-14 18:41:20|440.48|438.18|440.46|438.16|440.48|438.18|440.37|438.07|18
1736880090000|2025-01-14 18:41:30|440.45|438.15|440.27|437.97|440.45|438.15|440.27|437.97|22
1736880100000|2025-01-14 18:41:40|440.28|437.98|440.1|437.8|440.28|437.98|440.09|437.79|18
1736880110000|2025-01-14 18:41:50|440.06|437.76|439.99|437.69|440.06|437.76|439.87|437.57|23
1736880120000|2025-01-14 18:42:00|440|437.7|439.79|437.49|440|437.7|439.76|437.46|24
1736880130000|2025-01-14 18:42:10|439.76|437.46|439.74|437.44|439.78|437.48|439.66|437.36|17
1736880140000|2025-01-14 18:42:20|439.73|437.43|439.58|437.28|439.75|437.45|439.57|437.27|20
1736880150000|2025-01-14 18:42:30|439.6|437.3|439.58|437.28|439.63|437.33|439.58|437.28|22
1736880160000|2025-01-14 18:42:40|439.57|437.27|439.8|437.5|439.81|437.51|439.57|437.27|19
1736880170000|2025-01-14 18:42:50|439.78|437.48|439.82|437.52|439.82|437.52|439.76|437.46|19
1736880180000|2025-01-14 18:43:00|439.83|437.53|439.99|437.69|439.99|437.69|439.79|437.49|22
1736880190000|2025-01-14 18:43:10|439.97|437.67|440|437.7|440.02|437.72|439.95|437.65|9
1736880200000|2025-01-14 18:43:20|439.99|437.69|440.22|437.92|440.24|437.94|439.99|437.69|21
1736880210000|2025-01-14 18:43:30|440.2|437.9|440.14|437.84|440.2|437.9|440.14|437.84|20
1736880220000|2025-01-14 18:43:40|440.16|437.86|440.15|437.85|440.17|437.87|440.14|437.84|9
1736880230000|2025-01-14 18:43:50|440.14|437.84|440.14|437.84|440.14|437.84|440.14|437.84|1
1736880270000|2025-01-14 18:44:30|439.95|437.65|439.79|437.49|439.95|437.65|439.78|437.48|15
1736880280000|2025-01-14 18:44:40|439.78|437.48|439.81|437.51|439.82|437.52|439.75|437.45|18
1736880290000|2025-01-14 18:44:50|439.8|437.5|439.79|437.49|439.81|437.51|439.78|437.48|10
1736880300000|2025-01-14 18:45:00|439.78|437.48|439.6|437.3|439.8|437.5|439.6|437.3|21
1736880310000|2025-01-14 18:45:10|439.59|437.29|439.84|437.54|439.84|437.54|439.56|437.26|19
1736880320000|2025-01-14 18:45:20|439.85|437.55|439.77|437.47|439.85|437.55|439.72|437.42|22
1736880330000|2025-01-14 18:45:30|439.75|437.45|439.5|437.2|439.77|437.47|439.5|437.2|23
1736880340000|2025-01-14 18:45:40|439.49|437.19|439.35|437.05|439.49|437.19|439.31|437.01|18
1736880350000|2025-01-14 18:45:50|439.34|437.04|439.29|436.99|439.35|437.05|439.28|436.98|17
1736880360000|2025-01-14 18:46:00|439.28|436.98|439.33|437.03|439.34|437.04|439.18|436.88|18
1736880370000|2025-01-14 18:46:10|439.32|437.02|439.15|436.85|439.32|437.02|439.13|436.83|21
1736880380000|2025-01-14 18:46:20|439.12|436.82|439.44|437.14|439.44|437.14|439.12|436.82|17
1736880390000|2025-01-14 18:46:30|439.49|437.19|439.63|437.33|439.63|437.33|439.44|437.14|7
1736880400000|2025-01-14 18:46:40|439.72|437.42|439.92|437.62|439.92|437.62|439.72|437.42|25
1736880410000|2025-01-14 18:46:50|439.96|437.66|440.06|437.76|440.08|437.78|439.96|437.66|13
1736880420000|2025-01-14 18:47:00|440.08|437.78|440.09|437.79|440.21|437.91|440.08|437.78|19
1736880430000|2025-01-14 18:47:10|440.1|437.8|440.14|437.84|440.14|437.84|440.1|437.8|25
1736880440000|2025-01-14 18:47:20|440.15|437.85|440.16|437.86|440.28|437.98|440.15|437.85|22
1736880450000|2025-01-14 18:47:30|440.17|437.87|440.28|437.98|440.32|438.02|440.17|437.87|20
1736880460000|2025-01-14 18:47:40|440.27|437.97|440.25|437.95|440.34|438.04|440.11|437.81|28
1736880470000|2025-01-14 18:47:50|440.3|438|440.27|437.97|440.3|438|440.25|437.95|12
1736880480000|2025-01-14 18:48:00|440.28|437.98|440.1|437.8|440.28|437.98|440.1|437.8|16
1736880490000|2025-01-14 18:48:10|440.05|437.75|440.31|438.01|440.31|438.01|440.05|437.75|12
1736880500000|2025-01-14 18:48:20|440.3|438|440.29|437.99|440.32|438.02|440.27|437.97|21
1736880510000|2025-01-14 18:48:30|440.31|438.01|440.3|438|440.35|438.05|440.23|437.93|27
1736880520000|2025-01-14 18:48:40|440.27|437.97|440.14|437.84|440.27|437.97|440.13|437.83|10
1736880530000|2025-01-14 18:48:50|440.13|437.83|440.37|438.07|440.39|438.09|440.12|437.82|19
1736880540000|2025-01-14 18:49:00|440.38|438.08|440.38|438.08|440.4|438.1|440.33|438.03|21
1736880550000|2025-01-14 18:49:10|440.37|438.07|440.41|438.11|440.42|438.12|440.36|438.06|18
1736880560000|2025-01-14 18:49:20|440.42|438.12|440.4|438.1|440.43|438.13|440.35|438.05|16
1736880570000|2025-01-14 18:49:30|440.42|438.12|440.48|438.18|440.5|438.2|440.41|438.11|12
1736880580000|2025-01-14 18:49:40|440.44|438.14|440.21|437.91|440.48|438.18|440.21|437.91|16
1736880590000|2025-01-14 18:49:50|440.23|437.93|440.54|438.24|440.54|438.24|440.23|437.93|16
1736880600000|2025-01-14 18:50:00|440.57|438.27|440.58|438.28|440.59|438.29|440.42|438.12|23
1736880610000|2025-01-14 18:50:10|440.59|438.29|440.65|438.35|440.7|438.4|440.58|438.28|20
1736880620000|2025-01-14 18:50:20|440.66|438.36|440.55|438.25|440.69|438.39|440.55|438.25|13
1736880630000|2025-01-14 18:50:30|440.54|438.24|440.5|438.2|440.56|438.26|440.48|438.18|11
1736880640000|2025-01-14 18:50:40|440.49|438.19|440.69|438.39|440.69|438.39|440.45|438.15|16
1736880650000|2025-01-14 18:50:50|440.67|438.37|440.61|438.31|440.67|438.37|440.61|438.31|14
1736880660000|2025-01-14 18:51:00|440.6|438.3|440.51|438.21|440.64|438.34|440.5|438.2|13
1736880670000|2025-01-14 18:51:10|440.53|438.23|440.35|438.05|440.54|438.24|440.35|438.05|20
1736880680000|2025-01-14 18:51:20|440.33|438.03|440.37|438.07|440.37|438.07|440.33|438.03|15
1736880690000|2025-01-14 18:51:30|440.36|438.06|440.44|438.14|440.55|438.25|440.36|438.06|21
1736880700000|2025-01-14 18:51:40|440.45|438.15|440.48|438.18|440.5|438.2|440.42|438.12|21
1736880710000|2025-01-14 18:51:50|440.49|438.19|440.52|438.22|440.6|438.3|440.47|438.17|18
1736880720000|2025-01-14 18:52:00|440.51|438.21|440.59|438.29|440.62|438.32|440.49|438.19|21
1736880730000|2025-01-14 18:52:10|440.55|438.25|440.37|438.07|440.55|438.25|440.34|438.04|27
1736880740000|2025-01-14 18:52:20|440.4|438.1|440.14|437.84|440.42|438.12|440.13|437.83|26
1736880750000|2025-01-14 18:52:30|440.15|437.85|440.19|437.89|440.26|437.96|440.15|437.85|24
1736880760000|2025-01-14 18:52:40|440.21|437.91|440.19|437.89|440.23|437.93|440.18|437.88|9
1736880770000|2025-01-14 18:52:50|440.18|437.88|440.16|437.86|440.19|437.89|440.16|437.86|16
1736880780000|2025-01-14 18:53:00|440.17|437.87|440.33|438.03|440.35|438.05|440.17|437.87|23
1736880790000|2025-01-14 18:53:10|440.34|438.04|440.38|438.08|440.43|438.13|440.31|438.01|16
1736880800000|2025-01-14 18:53:20|440.36|438.06|440.55|438.25|440.55|438.25|440.34|438.04|16
1736880810000|2025-01-14 18:53:30|440.53|438.23|440.66|438.36|440.71|438.41|440.53|438.23|14
1736880820000|2025-01-14 18:53:40|440.69|438.39|440.78|438.48|440.81|438.51|440.69|438.39|12
1736880830000|2025-01-14 18:53:50|440.77|438.47|440.75|438.45|440.77|438.47|440.72|438.42|19
1736880840000|2025-01-14 18:54:00|440.76|438.46|440.74|438.44|440.79|438.49|440.74|438.44|20
1736880850000|2025-01-14 18:54:10|440.77|438.47|440.81|438.51|440.84|438.54|440.77|438.47|12
1736880860000|2025-01-14 18:54:20|440.85|438.55|440.88|438.58|440.91|438.61|440.85|438.55|16
1736880870000|2025-01-14 18:54:30|440.89|438.59|440.83|438.53|440.89|438.59|440.83|438.53|12
1736880880000|2025-01-14 18:54:40|440.84|438.54|440.9|438.6|440.94|438.64|440.84|438.54|11
1736880890000|2025-01-14 18:54:50|440.89|438.59|440.81|438.51|440.89|438.59|440.8|438.5|25
1736880900000|2025-01-14 18:55:00|440.82|438.52|440.89|438.59|440.94|438.64|440.81|438.51|23
1736880910000|2025-01-14 18:55:10|440.87|438.57|440.69|438.39|440.88|438.58|440.69|438.39|12
1736880920000|2025-01-14 18:55:20|440.7|438.4|440.75|438.45|440.76|438.46|440.67|438.37|19
1736880930000|2025-01-14 18:55:30|440.76|438.46|440.75|438.45|440.77|438.47|440.75|438.45|15
1736880940000|2025-01-14 18:55:40|440.74|438.44|440.87|438.57|440.9|438.6|440.73|438.43|16
1736880950000|2025-01-14 18:55:50|440.91|438.61|440.94|438.64|440.95|438.65|440.86|438.56|20
1736880960000|2025-01-14 18:56:00|440.93|438.63|440.98|438.68|441.02|438.72|440.93|438.63|9
1736880970000|2025-01-14 18:56:10|440.97|438.67|440.97|438.67|441.01|438.71|440.96|438.66|7
1736880980000|2025-01-14 18:56:20|440.96|438.66|441|438.7|441.01|438.71|440.96|438.66|16
1736880990000|2025-01-14 18:56:30|441.02|438.72|440.99|438.69|441.02|438.72|440.96|438.66|17
1736881000000|2025-01-14 18:56:40|440.98|438.68|440.88|438.58|440.98|438.68|440.86|438.56|16
1736881010000|2025-01-14 18:56:50|440.89|438.59|440.89|438.59|440.91|438.61|440.88|438.58|6
1736881020000|2025-01-14 18:57:00|440.9|438.6|440.91|438.61|440.95|438.65|440.89|438.59|15
1736881030000|2025-01-14 18:57:10|440.89|438.59|440.91|438.61|440.91|438.61|440.89|438.59|10
1736881040000|2025-01-14 18:57:20|440.9|438.6|440.67|438.37|440.9|438.6|440.66|438.36|12
1736881050000|2025-01-14 18:57:30|440.66|438.36|440.68|438.38|440.72|438.42|440.66|438.36|13
1736881060000|2025-01-14 18:57:40|440.63|438.33|440.54|438.24|440.63|438.33|440.47|438.17|19
1736881070000|2025-01-14 18:57:50|440.51|438.21|440.45|438.15|440.53|438.23|440.44|438.14|19
1736881080000|2025-01-14 18:58:00|440.47|438.17|440.43|438.13|440.47|438.17|440.41|438.11|13
1736881090000|2025-01-14 18:58:10|440.44|438.14|440.53|438.23|440.56|438.26|440.44|438.14|23
1736881100000|2025-01-14 18:58:20|440.52|438.22|440.47|438.17|440.52|438.22|440.46|438.16|22
1736881110000|2025-01-14 18:58:30|440.48|438.18|440.51|438.21|440.56|438.26|440.48|438.18|12
1736881120000|2025-01-14 18:58:40|440.47|438.17|440.34|438.04|440.47|438.17|440.31|438.01|13
1736881130000|2025-01-14 18:58:50|440.32|438.02|440.21|437.91|440.32|438.02|440.21|437.91|20
1736881140000|2025-01-14 18:59:00|440.22|437.92|440.07|437.77|440.23|437.93|440.06|437.76|14
1736881150000|2025-01-14 18:59:10|440.08|437.78|440.19|437.89|440.19|437.89|440.07|437.77|20
1736881160000|2025-01-14 18:59:20|440.25|437.95|440.12|437.82|440.25|437.95|440.1|437.8|14
1736881170000|2025-01-14 18:59:30|440.11|437.81|440.04|437.74|440.11|437.81|440.02|437.72|16
1736881180000|2025-01-14 18:59:40|440.03|437.73|440.04|437.74|440.04|437.74|440.03|437.73|2
1736881190000|2025-01-14 18:59:50|440.03|437.73|440.03|437.73|440.05|437.75|440.03|437.73|11
1736881200000|2025-01-14 19:00:00|440.04|437.74|439.84|437.54|440.16|437.86|439.84|437.54|25
1736881210000|2025-01-14 19:00:10|439.79|437.49|439.43|437.13|439.79|437.49|439.37|437.07|30
1736881220000|2025-01-14 19:00:20|439.44|437.14|439.26|436.96|439.48|437.18|439.26|436.96|27
1736881230000|2025-01-14 19:00:30|439.24|436.94|439.71|437.41|439.71|437.41|439.19|436.89|23
1736881240000|2025-01-14 19:00:40|439.7|437.4|439.4|437.1|439.7|437.4|439.4|437.1|26
1736881250000|2025-01-14 19:00:50|439.42|437.12|439.39|437.09|439.45|437.15|439.38|437.08|23
1736881260000|2025-01-14 19:01:00|439.38|437.08|439.16|436.86|439.53|437.23|439.14|436.84|31
1736881270000|2025-01-14 19:01:10|439.15|436.85|439.13|436.83|439.26|436.96|439.13|436.83|32
1736881280000|2025-01-14 19:01:20|439.14|436.84|439.26|436.96|439.28|436.98|439.14|436.84|24
1736881290000|2025-01-14 19:01:30|439.27|436.97|439.24|436.94|439.35|437.05|439.18|436.88|18
1736881300000|2025-01-14 19:01:40|439.23|436.93|439|436.7|439.23|436.93|438.97|436.67|17
1736881310000|2025-01-14 19:01:50|439.01|436.71|439.15|436.85|439.16|436.86|439.01|436.71|14
1736881320000|2025-01-14 19:02:00|439.14|436.84|439.51|437.21|439.56|437.26|439.06|436.76|23
1736881330000|2025-01-14 19:02:10|439.49|437.19|439.49|437.19|439.52|437.22|439.48|437.18|12
1736881340000|2025-01-14 19:02:20|439.48|437.18|439.41|437.11|439.48|437.18|439.41|437.11|5
1736881350000|2025-01-14 19:02:30|439.4|437.1|439.23|436.93|439.4|437.1|439.23|436.93|13
1736881360000|2025-01-14 19:02:40|439.22|436.92|439.04|436.74|439.23|436.93|439.04|436.74|16
1736881370000|2025-01-14 19:02:50|439.03|436.73|439.09|436.79|439.11|436.81|439.03|436.73|11
1736881380000|2025-01-14 19:03:00|439.1|436.8|439.14|436.84|439.19|436.89|439.08|436.78|17
1736881390000|2025-01-14 19:03:10|439.15|436.85|439.22|436.92|439.26|436.96|439.15|436.85|13
1736881400000|2025-01-14 19:03:20|439.26|436.96|439.26|436.96|439.32|437.02|439.23|436.93|18
1736881410000|2025-01-14 19:03:30|439.25|436.95|439.12|436.82|439.25|436.95|439.07|436.77|20
1736881420000|2025-01-14 19:03:40|439.16|436.86|439|436.7|439.24|436.94|438.98|436.68|17
1736881430000|2025-01-14 19:03:50|438.99|436.69|438.95|436.65|438.99|436.69|438.95|436.65|9
1736881440000|2025-01-14 19:04:00|438.94|436.64|438.89|436.59|438.97|436.67|438.88|436.58|25
1736881450000|2025-01-14 19:04:10|438.93|436.63|438.97|436.67|439.01|436.71|438.92|436.62|14
1736881460000|2025-01-14 19:04:20|438.99|436.69|439.01|436.71|439.01|436.71|438.9|436.6|12
1736881470000|2025-01-14 19:04:30|439.02|436.72|439.11|436.81|439.24|436.94|439.01|436.71|20
1736881480000|2025-01-14 19:04:40|439.12|436.82|439.05|436.75|439.13|436.83|439.03|436.73|19
1736881490000|2025-01-14 19:04:50|439.06|436.76|439.17|436.87|439.2|436.9|439.06|436.76|8
1736881500000|2025-01-14 19:05:00|439.16|436.86|439.3|437|439.31|437.01|439.16|436.86|16
1736881510000|2025-01-14 19:05:10|439.32|437.02|439.27|436.97|439.32|437.02|439.13|436.83|21
1736881520000|2025-01-14 19:05:20|439.26|436.96|439.13|436.83|439.27|436.97|439.13|436.83|20
1736881530000|2025-01-14 19:05:30|439.17|436.87|439.14|436.84|439.17|436.87|439.09|436.79|17
1736881540000|2025-01-14 19:05:40|439.15|436.85|439.1|436.8|439.3|437|439.08|436.78|16
1736881550000|2025-01-14 19:05:50|439.09|436.79|438.94|436.64|439.09|436.79|438.94|436.64|22
1736881560000|2025-01-14 19:06:00|438.96|436.66|439.21|436.91|439.22|436.92|438.96|436.66|19
1736881570000|2025-01-14 19:06:10|439.22|436.92|439.2|436.9|439.22|436.92|439.19|436.89|6
1736881580000|2025-01-14 19:06:20|439.26|436.96|439.32|437.02|439.33|437.03|439.2|436.9|15
1736881590000|2025-01-14 19:06:30|439.3|437|439.11|436.81|439.3|437|439.11|436.81|30
1736881600000|2025-01-14 19:06:40|439.06|436.76|439.09|436.79|439.1|436.8|439.06|436.76|8
1736881610000|2025-01-14 19:06:50|439.17|436.87|439.29|436.99|439.29|436.99|439.17|436.87|9
1736881620000|2025-01-14 19:07:00|439.3|437|439.46|437.16|439.52|437.22|439.3|437|12
1736881630000|2025-01-14 19:07:10|439.45|437.15|439.24|436.94|439.45|437.15|439.24|436.94|24
1736881640000|2025-01-14 19:07:20|439.23|436.93|439.19|436.89|439.23|436.93|439.19|436.89|10
1736881650000|2025-01-14 19:07:30|439.17|436.87|439.17|436.87|439.19|436.89|439.16|436.86|8
1736881660000|2025-01-14 19:07:40|439.16|436.86|439.15|436.85|439.16|436.86|439.15|436.85|2
1736881670000|2025-01-14 19:07:50|439.16|436.86|439.13|436.83|439.16|436.86|439.13|436.83|4
1736881680000|2025-01-14 19:08:00|439.12|436.82|439.17|436.87|439.19|436.89|439.07|436.77|10
1736881690000|2025-01-14 19:08:10|439.19|436.89|439.34|437.04|439.36|437.06|439.17|436.87|9
1736881700000|2025-01-14 19:08:20|439.35|437.05|439.58|437.28|439.65|437.35|439.35|437.05|16
1736881710000|2025-01-14 19:08:30|439.59|437.29|439.6|437.3|439.68|437.38|439.59|437.29|11
1736881720000|2025-01-14 19:08:40|439.59|437.29|439.43|437.13|439.59|437.29|439.42|437.12|7
1736881730000|2025-01-14 19:08:50|439.44|437.14|439.47|437.17|439.5|437.2|439.44|437.14|6
1736881740000|2025-01-14 19:09:00|439.48|437.18|439.42|437.12|439.51|437.21|439.32|437.02|22
1736881750000|2025-01-14 19:09:10|439.4|437.1|439.26|436.96|439.41|437.11|439.25|436.95|16
1736881760000|2025-01-14 19:09:20|439.25|436.95|439.24|436.94|439.25|436.95|439.24|436.94|2
1736881770000|2025-01-14 19:09:30|439.18|436.88|439.1|436.8|439.18|436.88|439.1|436.8|6
1736881780000|2025-01-14 19:09:40|439.09|436.79|439.14|436.84|439.14|436.84|439.07|436.77|11
1736881790000|2025-01-14 19:09:50|439.13|436.83|439.11|436.81|439.13|436.83|439.11|436.81|5
1736881800000|2025-01-14 19:10:00|439.12|436.82|439.37|437.07|439.4|437.1|439.12|436.82|19
1736881810000|2025-01-14 19:10:10|439.4|437.1|439.21|436.91|439.4|437.1|439.21|436.91|11
1736881820000|2025-01-14 19:10:20|439.16|436.86|439.22|436.92|439.28|436.98|439.16|436.86|14
1736881830000|2025-01-14 19:10:30|439.21|436.91|438.98|436.68|439.21|436.91|438.96|436.66|20
1736881840000|2025-01-14 19:10:40|438.97|436.67|438.95|436.65|438.98|436.68|438.94|436.64|18
1736881850000|2025-01-14 19:10:50|438.96|436.66|438.96|436.66|438.96|436.66|438.96|436.66|1
1736881860000|2025-01-14 19:11:00|438.95|436.65|438.95|436.65|438.95|436.65|438.95|436.65|1
1736881870000|2025-01-14 19:11:10|439|436.7|438.91|436.61|439|436.7|438.91|436.61|16
1736881880000|2025-01-14 19:11:20|438.87|436.57|438.87|436.57|438.87|436.57|438.77|436.47|14
1736881890000|2025-01-14 19:11:30|438.94|436.64|438.95|436.65|438.97|436.67|438.94|436.64|10
1736881900000|2025-01-14 19:11:40|438.96|436.66|438.95|436.65|438.97|436.67|438.95|436.65|4
1736881910000|2025-01-14 19:11:50|438.96|436.66|439.06|436.76|439.09|436.79|438.96|436.66|7
1736881920000|2025-01-14 19:12:00|439.07|436.77|439.2|436.9|439.25|436.95|439.07|436.77|20
1736881930000|2025-01-14 19:12:10|439.21|436.91|439.33|437.03|439.35|437.05|439.17|436.87|15
1736881940000|2025-01-14 19:12:20|439.32|437.02|439.16|436.86|439.32|437.02|439.16|436.86|11
1736881950000|2025-01-14 19:12:30|439.14|436.84|438.97|436.67|439.15|436.85|438.97|436.67|16
1736881960000|2025-01-14 19:12:40|438.96|436.66|438.95|436.65|438.99|436.69|438.91|436.61|21
1736881970000|2025-01-14 19:12:50|438.94|436.64|438.93|436.63|438.95|436.65|438.89|436.59|17
1736881980000|2025-01-14 19:13:00|438.92|436.62|438.87|436.57|438.93|436.63|438.85|436.55|19
1736881990000|2025-01-14 19:13:10|439|436.7|439.02|436.72|439.07|436.77|439|436.7|12
1736882000000|2025-01-14 19:13:20|439.03|436.73|439.2|436.9|439.26|436.96|439.02|436.72|10
1736882010000|2025-01-14 19:13:30|439.21|436.91|439.2|436.9|439.21|436.91|439.18|436.88|5
1736882020000|2025-01-14 19:13:40|439.26|436.96|439.41|437.11|439.42|437.12|439.26|436.96|13
1736882030000|2025-01-14 19:13:50|439.42|437.12|439.6|437.3|439.62|437.32|439.42|437.12|8
1736882040000|2025-01-14 19:14:00|439.59|437.29|439.6|437.3|439.6|437.3|439.59|437.29|2
1736882050000|2025-01-14 19:14:10|439.64|437.34|439.72|437.42|439.72|437.42|439.64|437.34|5
1736882060000|2025-01-14 19:14:20|439.71|437.41|439.68|437.38|439.71|437.41|439.68|437.38|4
1736882070000|2025-01-14 19:14:30|439.67|437.37|439.56|437.26|439.67|437.37|439.56|437.26|12
1736882080000|2025-01-14 19:14:40|439.57|437.27|439.67|437.37|439.67|437.37|439.57|437.27|4
1736882090000|2025-01-14 19:14:50|439.65|437.35|439.6|437.3|439.65|437.35|439.6|437.3|13
1736882100000|2025-01-14 19:15:00|439.59|437.29|439.6|437.3|439.6|437.3|439.59|437.29|2
1736882110000|2025-01-14 19:15:10|439.61|437.31|439.85|437.55|439.9|437.6|439.61|437.31|13
1736882120000|2025-01-14 19:15:20|439.84|437.54|439.96|437.66|439.96|437.66|439.79|437.49|16
1736882130000|2025-01-14 19:15:30|439.95|437.65|439.83|437.53|439.95|437.65|439.83|437.53|18
1736882140000|2025-01-14 19:15:40|439.84|437.54|439.83|437.53|439.84|437.54|439.83|437.53|16
1736882150000|2025-01-14 19:15:50|439.87|437.57|439.81|437.51|439.88|437.58|439.81|437.51|15
1736882160000|2025-01-14 19:16:00|439.82|437.52|439.63|437.33|439.82|437.52|439.63|437.33|16
1736882170000|2025-01-14 19:16:10|439.6|437.3|439.56|437.26|439.61|437.31|439.56|437.26|11
1736882180000|2025-01-14 19:16:20|439.57|437.27|439.55|437.25|439.57|437.27|439.54|437.24|11
1736882190000|2025-01-14 19:16:30|439.62|437.32|439.61|437.31|439.64|437.34|439.61|437.31|6
1736882200000|2025-01-14 19:16:40|439.6|437.3|439.53|437.23|439.6|437.3|439.5|437.2|21
1736882210000|2025-01-14 19:16:50|439.51|437.21|439.39|437.09|439.53|437.23|439.39|437.09|13
1736882220000|2025-01-14 19:17:00|439.38|437.08|439.22|436.92|439.39|437.09|439.22|436.92|19
1736882230000|2025-01-14 19:17:10|439.23|436.93|439.18|436.88|439.24|436.94|439.17|436.87|13
1736882240000|2025-01-14 19:17:20|439.17|436.87|439.31|437.01|439.34|437.04|439.17|436.87|13
1736882250000|2025-01-14 19:17:30|439.33|437.03|439.22|436.92|439.42|437.12|439.22|436.92|14
1736882260000|2025-01-14 19:17:40|439.2|436.9|439.15|436.85|439.22|436.92|439.12|436.82|13
1736882270000|2025-01-14 19:17:50|439.11|436.81|439.14|436.84|439.14|436.84|439.11|436.81|8
1736882280000|2025-01-14 19:18:00|439.24|436.94|439.27|436.97|439.3|437|439.24|436.94|10
1736882290000|2025-01-14 19:18:10|439.28|436.98|439.23|436.93|439.35|437.05|439.23|436.93|7
1736882310000|2025-01-14 19:18:30|439.24|436.94|439.34|437.04|439.42|437.12|439.24|436.94|15
1736882320000|2025-01-14 19:18:40|439.35|437.05|439.33|437.03|439.35|437.05|439.32|437.02|5
1736882330000|2025-01-14 19:18:50|439.44|437.14|439.44|437.14|439.47|437.17|439.41|437.11|14
1736882340000|2025-01-14 19:19:00|439.42|437.12|439.41|437.11|439.55|437.25|439.4|437.1|17
1736882350000|2025-01-14 19:19:10|439.42|437.12|439.41|437.11|439.45|437.15|439.4|437.1|16
1736882360000|2025-01-14 19:19:20|439.42|437.12|439.36|437.06|439.44|437.14|439.35|437.05|12
1736882370000|2025-01-14 19:19:30|439.37|437.07|439.29|436.99|439.37|437.07|439.27|436.97|12
1736882380000|2025-01-14 19:19:40|439.27|436.97|439.26|436.96|439.29|436.99|439.16|436.86|19
1736882390000|2025-01-14 19:19:50|439.27|436.97|439.28|436.98|439.28|436.98|439.25|436.95|13
1736882400000|2025-01-14 19:20:00|439.33|437.03|439.29|436.99|439.34|437.04|439.25|436.95|12
1736882410000|2025-01-14 19:20:10|439.35|437.05|439.32|437.02|439.35|437.05|439.3|437|11
1736882420000|2025-01-14 19:20:20|439.31|437.01|439.46|437.16|439.46|437.16|439.31|437.01|7
1736882430000|2025-01-14 19:20:30|439.45|437.15|439.37|437.07|439.46|437.16|439.37|437.07|21
1736882440000|2025-01-14 19:20:40|439.36|437.06|439.34|437.04|439.38|437.08|439.33|437.03|14
1736882450000|2025-01-14 19:20:50|439.33|437.03|439.35|437.05|439.35|437.05|439.33|437.03|4
1736882460000|2025-01-14 19:21:00|439.46|437.16|439.47|437.17|439.49|437.19|439.46|437.16|11
1736882470000|2025-01-14 19:21:10|439.48|437.18|439.53|437.23|439.55|437.25|439.45|437.15|10
1736882480000|2025-01-14 19:21:20|439.54|437.24|439.78|437.48|439.86|437.56|439.54|437.24|11
1736882490000|2025-01-14 19:21:30|439.79|437.49|439.71|437.41|439.79|437.49|439.7|437.4|19
1736882500000|2025-01-14 19:21:40|439.78|437.48|439.73|437.43|439.78|437.48|439.73|437.43|9
1736882510000|2025-01-14 19:21:50|439.72|437.42|439.67|437.37|439.77|437.47|439.67|437.37|16
1736882520000|2025-01-14 19:22:00|439.6|437.3|439.57|437.27|439.62|437.32|439.57|437.27|5
1736882530000|2025-01-14 19:22:10|439.58|437.28|439.71|437.41|439.76|437.46|439.54|437.24|16
1736882540000|2025-01-14 19:22:20|439.7|437.4|439.61|437.31|439.7|437.4|439.61|437.31|7
1736882550000|2025-01-14 19:22:30|439.62|437.32|439.58|437.28|439.62|437.32|439.58|437.28|16
1736882560000|2025-01-14 19:22:40|439.57|437.27|439.63|437.33|439.66|437.36|439.57|437.27|12
1736882570000|2025-01-14 19:22:50|439.66|437.36|439.61|437.31|439.69|437.39|439.61|437.31|17
1736882580000|2025-01-14 19:23:00|439.59|437.29|439.48|437.18|439.59|437.29|439.48|437.18|11
1736882590000|2025-01-14 19:23:10|439.47|437.17|439.47|437.17|439.47|437.17|439.45|437.15|7
1736882600000|2025-01-14 19:23:20|439.46|437.16|439.39|437.09|439.47|437.17|439.38|437.08|16
1736882610000|2025-01-14 19:23:30|439.38|437.08|439.18|436.88|439.38|437.08|439.1|436.8|17
1736882620000|2025-01-14 19:23:40|439.19|436.89|439.29|436.99|439.29|436.99|439.19|436.89|5
1736882630000|2025-01-14 19:23:50|439.3|437|439.28|436.98|439.3|437|439.28|436.98|5
1736882640000|2025-01-14 19:24:00|439.27|436.97|439.41|437.11|439.46|437.16|439.27|436.97|10
1736882650000|2025-01-14 19:24:10|439.42|437.12|439.39|437.09|439.42|437.12|439.38|437.08|14
1736882660000|2025-01-14 19:24:20|439.38|437.08|439.47|437.17|439.48|437.18|439.37|437.07|10
1736882670000|2025-01-14 19:24:30|439.48|437.18|439.49|437.19|439.54|437.24|439.43|437.13|16
1736882680000|2025-01-14 19:24:40|439.51|437.21|439.54|437.24|439.54|437.24|439.48|437.18|5
1736882690000|2025-01-14 19:24:50|439.55|437.25|439.49|437.19|439.57|437.27|439.49|437.19|14
1736882700000|2025-01-14 19:25:00|439.5|437.2|439.39|437.09|439.5|437.2|439.37|437.07|16
1736882710000|2025-01-14 19:25:10|439.37|437.07|439.49|437.19|439.5|437.2|439.37|437.07|11
1736882720000|2025-01-14 19:25:20|439.5|437.2|439.54|437.24|439.61|437.31|439.5|437.2|12
1736882730000|2025-01-14 19:25:30|439.56|437.26|439.5|437.2|439.62|437.32|439.5|437.2|14
1736882740000|2025-01-14 19:25:40|439.49|437.19|439.4|437.1|439.49|437.19|439.34|437.04|21
1736882750000|2025-01-14 19:25:50|439.39|437.09|439.37|437.07|439.4|437.1|439.37|437.07|9
1736882760000|2025-01-14 19:26:00|439.38|437.08|439.4|437.1|439.44|437.14|439.38|437.08|10
1736882770000|2025-01-14 19:26:10|439.39|437.09|439.36|437.06|439.4|437.1|439.36|437.06|15
1736882780000|2025-01-14 19:26:20|439.37|437.07|439.34|437.04|439.37|437.07|439.34|437.04|8
1736882790000|2025-01-14 19:26:30|439.33|437.03|439.49|437.19|439.5|437.2|439.32|437.02|7
1736882800000|2025-01-14 19:26:40|439.48|437.18|439.49|437.19|439.49|437.19|439.48|437.18|2
1736882810000|2025-01-14 19:26:50|439.48|437.18|439.45|437.15|439.48|437.18|439.45|437.15|2
1736882820000|2025-01-14 19:27:00|439.46|437.16|439.61|437.31|439.68|437.38|439.46|437.16|9
1736882830000|2025-01-14 19:27:10|439.6|437.3|439.47|437.17|439.6|437.3|439.46|437.16|12
1736882840000|2025-01-14 19:27:20|439.46|437.16|439.45|437.15|439.46|437.16|439.45|437.15|6
1736882850000|2025-01-14 19:27:30|439.4|437.1|439.35|437.05|439.4|437.1|439.34|437.04|7
1736882860000|2025-01-14 19:27:40|439.37|437.07|439.5|437.2|439.51|437.21|439.37|437.07|12
1736882870000|2025-01-14 19:27:50|439.49|437.19|439.47|437.17|439.49|437.19|439.47|437.17|3
1736882880000|2025-01-14 19:28:00|439.49|437.19|439.48|437.18|439.49|437.19|439.47|437.17|6
1736882890000|2025-01-14 19:28:10|439.47|437.17|439.43|437.13|439.47|437.17|439.43|437.13|11
1736882900000|2025-01-14 19:28:20|439.39|437.09|439.29|436.99|439.41|437.11|439.29|436.99|15
1736882910000|2025-01-14 19:28:30|439.3|437|439.25|436.95|439.3|437|439.25|436.95|10
1736882920000|2025-01-14 19:28:40|439.26|436.96|439.26|436.96|439.27|436.97|439.25|436.95|4
1736882930000|2025-01-14 19:28:50|439.25|436.95|439.26|436.96|439.27|436.97|439.24|436.94|6
1736882940000|2025-01-14 19:29:00|439.22|436.92|439.22|436.92|439.26|436.96|439.2|436.9|8
1736882950000|2025-01-14 19:29:10|439.23|436.93|439.11|436.81|439.25|436.95|439.08|436.78|12
1736882980000|2025-01-14 19:29:40|439.08|436.78|439.11|436.81|439.11|436.81|439.08|436.78|3
1736883000000|2025-01-14 19:30:00|439.08|436.78|438.91|436.61|439.09|436.79|438.91|436.61|15
1736883010000|2025-01-14 19:30:10|438.92|436.62|439.02|436.72|439.07|436.77|438.89|436.59|21
1736883020000|2025-01-14 19:30:20|439.04|436.74|438.97|436.67|439.04|436.74|438.97|436.67|7
1736883030000|2025-01-14 19:30:30|438.96|436.66|438.92|436.62|438.97|436.67|438.89|436.59|13
1736883040000|2025-01-14 19:30:40|438.9|436.6|439.04|436.74|439.06|436.76|438.9|436.6|12
1736883050000|2025-01-14 19:30:50|439.01|436.71|439.04|436.74|439.04|436.74|439.01|436.71|5
1736883060000|2025-01-14 19:31:00|439.11|436.81|439.03|436.73|439.16|436.86|439.02|436.72|19
1736883070000|2025-01-14 19:31:10|439.04|436.74|438.99|436.69|439.04|436.74|438.99|436.69|9
1736883080000|2025-01-14 19:31:20|439|436.7|438.99|436.69|439.01|436.71|438.98|436.68|10
1736883090000|2025-01-14 19:31:30|438.98|436.68|438.9|436.6|438.98|436.68|438.9|436.6|10
1736883100000|2025-01-14 19:31:40|438.89|436.59|438.6|436.3|438.89|436.59|438.58|436.28|25
1736883110000|2025-01-14 19:31:50|438.58|436.28|438.72|436.42|438.74|436.44|438.58|436.28|12
1736883120000|2025-01-14 19:32:00|438.68|436.38|438.74|436.44|438.74|436.44|438.62|436.32|12
1736883130000|2025-01-14 19:32:10|438.75|436.45|438.48|436.18|438.75|436.45|438.48|436.18|19
1736883140000|2025-01-14 19:32:20|438.47|436.17|438.59|436.29|438.66|436.36|438.47|436.17|18
1736883150000|2025-01-14 19:32:30|438.58|436.28|438.38|436.08|438.58|436.28|438.38|436.08|14
1736883170000|2025-01-14 19:32:50|438.37|436.07|438.32|436.02|438.37|436.07|438.31|436.01|9
1736883180000|2025-01-14 19:33:00|438.31|436.01|438.17|435.87|438.31|436.01|438.15|435.85|11
1736883190000|2025-01-14 19:33:10|438.18|435.88|438.27|435.97|438.32|436.02|438.18|435.88|16
1736883200000|2025-01-14 19:33:20|438.35|436.05|438.31|436.01|438.38|436.08|438.31|436.01|5
1736883210000|2025-01-14 19:33:30|438.33|436.03|438.41|436.11|438.41|436.11|438.33|436.03|3
1736883220000|2025-01-14 19:33:40|438.42|436.12|438.56|436.26|438.59|436.29|438.42|436.12|10
1736883230000|2025-01-14 19:33:50|438.55|436.25|438.48|436.18|438.55|436.25|438.48|436.18|11
1736883240000|2025-01-14 19:34:00|438.56|436.26|438.6|436.3|438.61|436.31|438.56|436.26|4
1736883250000|2025-01-14 19:34:10|438.61|436.31|438.68|436.38|438.84|436.54|438.61|436.31|19
1736883260000|2025-01-14 19:34:20|438.67|436.37|438.66|436.36|438.68|436.38|438.66|436.36|8
1736883270000|2025-01-14 19:34:30|438.67|436.37|438.8|436.5|438.8|436.5|438.64|436.34|11
1736883280000|2025-01-14 19:34:40|438.85|436.55|438.79|436.49|438.87|436.57|438.79|436.49|10
1736883290000|2025-01-14 19:34:50|438.78|436.48|438.66|436.36|438.83|436.53|438.66|436.36|15
1736883300000|2025-01-14 19:35:00|438.68|436.38|438.95|436.65|438.95|436.65|438.68|436.38|11
1736883310000|2025-01-14 19:35:10|438.94|436.64|439.01|436.71|439.06|436.76|438.94|436.64|13
1736883320000|2025-01-14 19:35:20|439.02|436.72|439.01|436.71|439.05|436.75|439.01|436.71|11
1736883330000|2025-01-14 19:35:30|438.97|436.67|438.99|436.69|438.99|436.69|438.95|436.65|7
1736883340000|2025-01-14 19:35:40|439|436.7|438.97|436.67|439.08|436.78|438.97|436.67|8
1736883350000|2025-01-14 19:35:50|439|436.7|439.02|436.72|439.06|436.76|439|436.7|9
1736883360000|2025-01-14 19:36:00|439.03|436.73|439.25|436.95|439.25|436.95|439.03|436.73|11
1736883370000|2025-01-14 19:36:10|439.24|436.94|439.36|437.06|439.4|437.1|439.24|436.94|13
1736883380000|2025-01-14 19:36:20|439.33|437.03|439.28|436.98|439.35|437.05|439.27|436.97|12
1736883390000|2025-01-14 19:36:30|439.27|436.97|439.25|436.95|439.27|436.97|439.21|436.91|6
1736883400000|2025-01-14 19:36:40|439.27|436.97|439.49|437.19|439.53|437.23|439.27|436.97|12
1736883410000|2025-01-14 19:36:50|439.48|437.18|439.49|437.19|439.49|437.19|439.48|437.18|4
1736883420000|2025-01-14 19:37:00|439.48|437.18|439.3|437|439.49|437.19|439.3|437|26
1736883430000|2025-01-14 19:37:10|439.31|437.01|439.28|436.98|439.33|437.03|439.28|436.98|10
1736883440000|2025-01-14 19:37:20|439.29|436.99|439.36|437.06|439.43|437.13|439.28|436.98|8
1736883450000|2025-01-14 19:37:30|439.35|437.05|439.33|437.03|439.36|437.06|439.32|437.02|6
1736883460000|2025-01-14 19:37:40|439.46|437.16|439.49|437.19|439.52|437.22|439.46|437.16|10
1736883470000|2025-01-14 19:37:50|439.47|437.17|439.44|437.14|439.47|437.17|439.43|437.13|8
1736883510000|2025-01-14 19:38:30|439.51|437.21|439.48|437.18|439.52|437.22|439.48|437.18|10
1736883520000|2025-01-14 19:38:40|439.47|437.17|439.36|437.06|439.47|437.17|439.36|437.06|13
1736883530000|2025-01-14 19:38:50|439.35|437.05|439.41|437.11|439.43|437.13|439.35|437.05|13
1736883540000|2025-01-14 19:39:00|439.4|437.1|439.22|436.92|439.43|437.13|439.22|436.92|20
1736883550000|2025-01-14 19:39:10|439.19|436.89|439.09|436.79|439.19|436.89|439.08|436.78|10
1736883560000|2025-01-14 19:39:20|439.02|436.72|439.02|436.72|439.02|436.72|439.02|436.72|1
1736883570000|2025-01-14 19:39:30|439.03|436.73|439.04|436.74|439.04|436.74|439|436.7|4
1736883580000|2025-01-14 19:39:40|439.24|436.94|439.19|436.89|439.24|436.94|439.17|436.87|6
1736883590000|2025-01-14 19:39:50|439.2|436.9|439.2|436.9|439.2|436.9|439.19|436.89|7
1736883600000|2025-01-14 19:40:00|439.27|436.97|439.43|437.13|439.44|437.14|439.26|436.96|13
1736883610000|2025-01-14 19:40:10|439.42|437.12|439.19|436.89|439.43|437.13|439.17|436.87|23
1736883620000|2025-01-14 19:40:20|439.17|436.87|439.07|436.77|439.21|436.91|439.07|436.77|16
1736883630000|2025-01-14 19:40:30|439.06|436.76|439.07|436.77|439.08|436.78|439.06|436.76|8
1736883640000|2025-01-14 19:40:40|439.03|436.73|438.96|436.66|439.03|436.73|438.96|436.66|10
1736883650000|2025-01-14 19:40:50|438.97|436.67|438.85|436.55|438.97|436.67|438.85|436.55|11
1736883660000|2025-01-14 19:41:00|438.84|436.54|438.76|436.46|438.84|436.54|438.76|436.46|7
1736883670000|2025-01-14 19:41:10|438.75|436.45|438.96|436.66|439|436.7|438.74|436.44|8
1736883680000|2025-01-14 19:41:20|439.07|436.77|439.34|437.04|439.34|437.04|439.07|436.77|7
1736883690000|2025-01-14 19:41:30|439.36|437.06|439.36|437.06|439.37|437.07|439.35|437.05|4
1736883700000|2025-01-14 19:41:40|439.35|437.05|439.27|436.97|439.36|437.06|439.24|436.94|16
1736883710000|2025-01-14 19:41:50|439.25|436.95|439.46|437.16|439.46|437.16|439.23|436.93|9
1736883720000|2025-01-14 19:42:00|439.43|437.13|439.27|436.97|439.43|437.13|439.24|436.94|21
1736883730000|2025-01-14 19:42:10|439.24|436.94|439.24|436.94|439.31|437.01|439.23|436.93|26
1736883740000|2025-01-14 19:42:20|439.23|436.93|439.17|436.87|439.26|436.96|439.17|436.87|15
1736883750000|2025-01-14 19:42:30|439.16|436.86|439.11|436.81|439.16|436.86|439.02|436.72|18
1736883760000|2025-01-14 19:42:40|439.13|436.83|439.05|436.75|439.15|436.85|439.05|436.75|19
1736883770000|2025-01-14 19:42:50|439.03|436.73|438.94|436.64|439.03|436.73|438.94|436.64|21
1736883780000|2025-01-14 19:43:00|438.95|436.65|439.04|436.74|439.04|436.74|438.93|436.63|12
1736883790000|2025-01-14 19:43:10|439.02|436.72|438.98|436.68|439.04|436.74|438.95|436.65|19
1736883800000|2025-01-14 19:43:20|438.95|436.65|438.87|436.57|438.95|436.65|438.87|436.57|13
1736883810000|2025-01-14 19:43:30|438.89|436.59|438.89|436.59|438.89|436.59|438.89|436.59|1
1736883830000|2025-01-14 19:43:50|438.96|436.66|438.91|436.61|439.02|436.72|438.9|436.6|22
1736883840000|2025-01-14 19:44:00|438.89|436.59|438.9|436.6|438.9|436.6|438.89|436.59|8
1736883850000|2025-01-14 19:44:10|438.89|436.59|438.85|436.55|438.89|436.59|438.85|436.55|9
1736883860000|2025-01-14 19:44:20|438.84|436.54|439.01|436.71|439.07|436.77|438.84|436.54|9
1736883870000|2025-01-14 19:44:30|439.02|436.72|438.86|436.56|439.04|436.74|438.85|436.55|23
1736883880000|2025-01-14 19:44:40|438.84|436.54|438.86|436.56|438.87|436.57|438.83|436.53|11
1736883910000|2025-01-14 19:45:10|438.73|436.43|438.6|436.3|438.73|436.43|438.6|436.3|10
1736883920000|2025-01-14 19:45:20|438.53|436.23|438.61|436.31|438.62|436.32|438.53|436.23|15
1736883930000|2025-01-14 19:45:30|438.59|436.29|438.74|436.44|438.75|436.45|438.59|436.29|12
1736883940000|2025-01-14 19:45:40|438.73|436.43|438.65|436.35|438.74|436.44|438.65|436.35|13
1736883950000|2025-01-14 19:45:50|438.66|436.36|438.76|436.46|438.76|436.46|438.66|436.36|6
1736883960000|2025-01-14 19:46:00|438.75|436.45|438.67|436.37|438.75|436.45|438.57|436.27|19
1736883970000|2025-01-14 19:46:10|438.68|436.38|438.73|436.43|438.74|436.44|438.64|436.34|22
1736883980000|2025-01-14 19:46:20|438.72|436.42|438.46|436.16|438.73|436.43|438.44|436.14|23
1736883990000|2025-01-14 19:46:30|438.47|436.17|438.57|436.27|438.66|436.36|438.44|436.14|16
1736884000000|2025-01-14 19:46:40|438.54|436.24|438.51|436.21|438.54|436.24|438.47|436.17|7
1736884010000|2025-01-14 19:46:50|438.65|436.35|438.53|436.23|438.65|436.35|438.53|436.23|11
1736884020000|2025-01-14 19:47:00|438.52|436.22|438.69|436.39|438.81|436.51|438.52|436.22|19
1736884030000|2025-01-14 19:47:10|438.7|436.4|438.7|436.4|438.71|436.41|438.68|436.38|10
1736884040000|2025-01-14 19:47:20|438.69|436.39|438.7|436.4|438.7|436.4|438.67|436.37|8
1736884050000|2025-01-14 19:47:30|438.65|436.35|438.55|436.25|438.74|436.44|438.55|436.25|17
1736884060000|2025-01-14 19:47:40|438.53|436.23|438.53|436.23|438.58|436.28|438.53|436.23|12
1736884070000|2025-01-14 19:47:50|438.54|436.24|438.53|436.23|438.56|436.26|438.53|436.23|6
1736884080000|2025-01-14 19:48:00|438.54|436.24|438.69|436.39|438.69|436.39|438.54|436.24|12
1736884090000|2025-01-14 19:48:10|438.67|436.37|438.67|436.37|438.67|436.37|438.65|436.35|4
1736884100000|2025-01-14 19:48:20|438.66|436.36|438.59|436.29|438.66|436.36|438.56|436.26|15
1736884110000|2025-01-14 19:48:30|438.54|436.24|438.52|436.22|438.55|436.25|438.47|436.17|12
1736884120000|2025-01-14 19:48:40|438.5|436.2|438.37|436.07|438.51|436.21|438.36|436.06|18
1736884130000|2025-01-14 19:48:50|438.36|436.06|438.27|435.97|438.36|436.06|438.27|435.97|7
1736884140000|2025-01-14 19:49:00|438.25|435.95|438.23|435.93|438.27|435.97|438.23|435.93|7
1736884150000|2025-01-14 19:49:10|438.22|435.92|438.21|435.91|438.22|435.92|438.21|435.91|2
1736884160000|2025-01-14 19:49:20|438.2|435.9|438.13|435.83|438.2|435.9|438.12|435.82|12
1736884170000|2025-01-14 19:49:30|438.11|435.81|438.14|435.84|438.14|435.84|438.11|435.81|5
1736884190000|2025-01-14 19:49:50|438.27|435.97|438.28|435.98|438.28|435.98|438.24|435.94|6
1736884200000|2025-01-14 19:50:00|438.29|435.99|438.22|435.92|438.29|435.99|438.21|435.91|10
1736884210000|2025-01-14 19:50:10|438.21|435.91|438.35|436.05|438.35|436.05|438.18|435.88|5
1736884220000|2025-01-14 19:50:20|438.4|436.1|438.33|436.03|438.4|436.1|438.33|436.03|15
1736884230000|2025-01-14 19:50:30|438.31|436.01|438.22|435.92|438.31|436.01|438.22|435.92|16
1736884240000|2025-01-14 19:50:40|438.2|435.9|438.23|435.93|438.23|435.93|438.2|435.9|5
1736884250000|2025-01-14 19:50:50|438.21|435.91|438.17|435.87|438.23|435.93|438.17|435.87|6
1736884260000|2025-01-14 19:51:00|438.18|435.88|437.96|435.66|438.18|435.88|437.95|435.65|22
1736884270000|2025-01-14 19:51:10|437.95|435.65|437.88|435.58|437.95|435.65|437.81|435.51|16
1736884280000|2025-01-14 19:51:20|437.89|435.59|437.87|435.57|437.96|435.66|437.87|435.57|20
1736884290000|2025-01-14 19:51:30|437.86|435.56|437.74|435.44|437.86|435.56|437.71|435.41|17
1736884300000|2025-01-14 19:51:40|437.89|435.59|437.85|435.55|437.95|435.65|437.85|435.55|9
1736884310000|2025-01-14 19:51:50|437.87|435.57|437.69|435.39|437.87|435.57|437.69|435.39|15
1736884320000|2025-01-14 19:52:00|437.68|435.38|437.69|435.39|437.69|435.39|437.6|435.3|22
1736884330000|2025-01-14 19:52:10|437.79|435.49|438.01|435.71|438.04|435.74|437.79|435.49|20
1736884340000|2025-01-14 19:52:20|438|435.7|437.98|435.68|438.01|435.71|437.95|435.65|8
1736884350000|2025-01-14 19:52:30|437.96|435.66|437.97|435.67|437.98|435.68|437.96|435.66|6
1736884360000|2025-01-14 19:52:40|437.98|435.68|438.11|435.81|438.15|435.85|437.98|435.68|8
1736884370000|2025-01-14 19:52:50|438.09|435.79|438.07|435.77|438.11|435.81|438.06|435.76|9
1736884390000|2025-01-14 19:53:10|438.06|435.76|437.91|435.61|438.06|435.76|437.91|435.61|11
1736884400000|2025-01-14 19:53:20|437.92|435.62|438.13|435.83|438.15|435.85|437.92|435.62|10
1736884410000|2025-01-14 19:53:30|438.12|435.82|438.09|435.79|438.12|435.82|438.07|435.77|14
1736884420000|2025-01-14 19:53:40|438.08|435.78|438.07|435.77|438.09|435.79|438.07|435.77|8
1736884430000|2025-01-14 19:53:50|438.04|435.74|438.02|435.72|438.04|435.74|437.98|435.68|8
1736884440000|2025-01-14 19:54:00|437.97|435.67|438|435.7|438|435.7|437.97|435.67|2
1736884450000|2025-01-14 19:54:10|438.05|435.75|437.85|435.55|438.05|435.75|437.8|435.5|15
1736884460000|2025-01-14 19:54:20|437.96|435.66|438.05|435.75|438.07|435.77|437.96|435.66|23
1736884470000|2025-01-14 19:54:30|438.06|435.76|437.99|435.69|438.06|435.76|437.96|435.66|23
1736884480000|2025-01-14 19:54:40|437.98|435.68|438.06|435.76|438.11|435.81|437.98|435.68|17
1736884490000|2025-01-14 19:54:50|438.05|435.75|437.94|435.64|438.05|435.75|437.92|435.62|11
1736884510000|2025-01-14 19:55:10|438.03|435.73|438.14|435.84|438.16|435.86|438.03|435.73|11
1736884520000|2025-01-14 19:55:20|438.15|435.85|438.19|435.89|438.22|435.92|438.14|435.84|14
1736884530000|2025-01-14 19:55:30|438.17|435.87|438.28|435.98|438.28|435.98|438.17|435.87|9
1736884540000|2025-01-14 19:55:40|438.27|435.97|438.22|435.92|438.27|435.97|438.21|435.91|10
1736884550000|2025-01-14 19:55:50|438.23|435.93|438.15|435.85|438.23|435.93|438.14|435.84|10
1736884560000|2025-01-14 19:56:00|438.09|435.79|438.03|435.73|438.1|435.8|438.03|435.73|10
1736884590000|2025-01-14 19:56:30|437.86|435.56|437.63|435.33|437.86|435.56|437.63|435.33|5
1736884600000|2025-01-14 19:56:40|437.62|435.32|437.88|435.58|437.88|435.58|437.53|435.23|15
1736884610000|2025-01-14 19:56:50|437.9|435.6|437.83|435.53|437.9|435.6|437.82|435.52|8
1736884620000|2025-01-14 19:57:00|437.82|435.52|437.73|435.43|437.82|435.52|437.69|435.39|16
1736884630000|2025-01-14 19:57:10|437.74|435.44|437.63|435.33|437.74|435.44|437.63|435.33|17
1736884640000|2025-01-14 19:57:20|437.57|435.27|437.55|435.25|437.57|435.27|437.52|435.22|11
1736884650000|2025-01-14 19:57:30|437.65|435.35|437.76|435.46|437.79|435.49|437.65|435.35|18
1736884660000|2025-01-14 19:57:40|437.77|435.47|437.71|435.41|437.8|435.5|437.7|435.4|15
1736884670000|2025-01-14 19:57:50|437.7|435.4|437.67|435.37|437.73|435.43|437.67|435.37|15
1736884680000|2025-01-14 19:58:00|437.68|435.38|437.59|435.29|437.68|435.38|437.55|435.25|18
1736884690000|2025-01-14 19:58:10|437.6|435.3|437.76|435.46|437.76|435.46|437.55|435.25|17
1736884700000|2025-01-14 19:58:20|437.74|435.44|437.9|435.6|437.92|435.62|437.74|435.44|12
1736884710000|2025-01-14 19:58:30|437.91|435.61|437.88|435.58|437.91|435.61|437.86|435.56|13
1736884720000|2025-01-14 19:58:40|437.83|435.53|437.81|435.51|437.84|435.54|437.81|435.51|8
1736884730000|2025-01-14 19:58:50|437.82|435.52|437.86|435.56|437.86|435.56|437.82|435.52|18
1736884740000|2025-01-14 19:59:00|437.84|435.54|437.63|435.33|437.86|435.56|437.62|435.32|21
1736884750000|2025-01-14 19:59:10|437.6|435.3|437.58|435.28|437.62|435.32|437.55|435.25|17
1736884760000|2025-01-14 19:59:20|437.56|435.26|437.53|435.23|437.58|435.28|437.52|435.22|10
1736884770000|2025-01-14 19:59:30|437.52|435.22|437.54|435.24|437.54|435.24|437.52|435.22|5
1736884780000|2025-01-14 19:59:40|437.55|435.25|437.73|435.43|437.73|435.43|437.55|435.25|5
1736884790000|2025-01-14 19:59:50|437.72|435.42|437.75|435.45|437.75|435.45|437.71|435.41|7
1736884800000|2025-01-14 20:00:00|437.74|435.44|438.02|435.72|438.02|435.72|437.73|435.43|9
1736884820000|2025-01-14 20:00:20|437.99|435.69|437.91|435.61|438.02|435.72|437.88|435.58|18
1736884830000|2025-01-14 20:00:30|437.93|435.63|437.66|435.36|437.93|435.63|437.65|435.35|21
1736884840000|2025-01-14 20:00:40|437.65|435.35|437.46|435.16|437.66|435.36|437.43|435.13|20
1736884850000|2025-01-14 20:00:50|437.47|435.17|437.41|435.11|437.47|435.17|437.38|435.08|9
1736884860000|2025-01-14 20:01:00|437.4|435.1|437.29|434.99|437.4|435.1|437.27|434.97|13
1736884870000|2025-01-14 20:01:10|437.32|435.02|437.35|435.05|437.36|435.06|437.32|435.02|11
1736884880000|2025-01-14 20:01:20|437.32|435.02|437.21|434.91|437.32|435.02|437.21|434.91|24
1736884890000|2025-01-14 20:01:30|437.2|434.9|437.17|434.87|437.22|434.92|437.16|434.86|17
1736884900000|2025-01-14 20:01:40|437.15|434.85|436.84|434.54|437.15|434.85|436.81|434.51|23
1736884910000|2025-01-14 20:01:50|436.86|434.56|436.9|434.6|437.03|434.73|436.86|434.56|19
1736884920000|2025-01-14 20:02:00|436.89|434.59|436.9|434.6|436.9|434.6|436.87|434.57|6
1736884930000|2025-01-14 20:02:10|436.86|434.56|436.8|434.5|436.86|434.56|436.78|434.48|22
1736884940000|2025-01-14 20:02:20|436.79|434.49|436.62|434.32|436.79|434.49|436.61|434.31|25
1736884950000|2025-01-14 20:02:30|436.61|434.31|435.97|433.67|436.62|434.32|435.97|433.67|10
1736884960000|2025-01-14 20:02:40|435.96|433.66|435.82|433.52|435.96|433.66|435.82|433.52|19
1736884970000|2025-01-14 20:02:50|435.78|433.48|435.77|433.47|435.78|433.48|435.75|433.45|13
1736884980000|2025-01-14 20:03:00|435.79|433.49|436.07|433.77|436.18|433.88|435.74|433.44|23
1736884990000|2025-01-14 20:03:10|436.09|433.79|435.95|433.65|436.09|433.79|435.91|433.61|28
1736885000000|2025-01-14 20:03:20|435.94|433.64|435.58|433.28|435.94|433.64|435.57|433.27|19
1736885010000|2025-01-14 20:03:30|435.57|433.27|435.54|433.24|435.59|433.29|435.52|433.22|26
1736885020000|2025-01-14 20:03:40|435.55|433.25|435.79|433.49|435.79|433.49|435.52|433.22|23
1736885030000|2025-01-14 20:03:50|435.8|433.5|435.69|433.39|435.88|433.58|435.67|433.37|20
1736885040000|2025-01-14 20:04:00|435.68|433.38|435.27|432.97|435.68|433.38|435.27|432.97|28
1736885050000|2025-01-14 20:04:10|435.29|432.99|435.2|432.9|435.32|433.02|435.17|432.87|31
1736885060000|2025-01-14 20:04:20|435.18|432.88|435.17|432.87|435.34|433.04|435.14|432.84|24
1736885070000|2025-01-14 20:04:30|435.18|432.88|434.88|432.58|435.19|432.89|434.88|432.58|30
1736885080000|2025-01-14 20:04:40|434.85|432.55|434.89|432.59|434.89|432.59|434.83|432.53|12
1736885090000|2025-01-14 20:04:50|435.12|432.82|435.27|432.97|435.33|433.03|435.12|432.82|16
1736885100000|2025-01-14 20:05:00|435.26|432.96|435.2|432.9|435.26|432.96|435.05|432.75|20
1736885110000|2025-01-14 20:05:10|435.16|432.86|435.76|433.46|435.83|433.53|435.15|432.85|17
1736885120000|2025-01-14 20:05:20|435.62|433.32|435.87|433.57|435.87|433.57|435.62|433.32|24
1736885130000|2025-01-14 20:05:30|435.86|433.56|435.98|433.68|436.02|433.72|435.86|433.56|27
1736885140000|2025-01-14 20:05:40|435.99|433.69|435.91|433.61|436.03|433.73|435.91|433.61|26
1736885150000|2025-01-14 20:05:50|435.9|433.6|435.86|433.56|435.94|433.64|435.84|433.54|20
1736885160000|2025-01-14 20:06:00|435.9|433.6|436.02|433.72|436.06|433.76|435.88|433.58|19
1736885170000|2025-01-14 20:06:10|435.98|433.68|436|433.7|436.05|433.75|435.92|433.62|19
1736885180000|2025-01-14 20:06:20|435.98|433.68|435.87|433.57|436.08|433.78|435.87|433.57|29
1736885190000|2025-01-14 20:06:30|435.81|433.51|435.94|433.64|435.94|433.64|435.77|433.47|22
1736885200000|2025-01-14 20:06:40|435.95|433.65|435.7|433.4|435.97|433.67|435.7|433.4|25
1736885210000|2025-01-14 20:06:50|435.74|433.44|435.73|433.43|435.81|433.51|435.69|433.39|23
1736885220000|2025-01-14 20:07:00|435.76|433.46|435.58|433.28|435.8|433.5|435.54|433.24|28
1736885230000|2025-01-14 20:07:10|435.54|433.24|435.61|433.31|435.67|433.37|435.44|433.14|18
1736885240000|2025-01-14 20:07:20|435.63|433.33|435.82|433.52|435.92|433.62|435.63|433.33|24
1736885250000|2025-01-14 20:07:30|435.8|433.5|435.67|433.37|435.8|433.5|435.54|433.24|27
1736885260000|2025-01-14 20:07:40|435.69|433.39|436.05|433.75|436.05|433.75|435.67|433.37|21
1736885270000|2025-01-14 20:07:50|436.04|433.74|436.06|433.76|436.09|433.79|436|433.7|19
1736885280000|2025-01-14 20:08:00|436.21|433.91|436.59|434.29|436.6|434.3|436.2|433.9|21
1736885290000|2025-01-14 20:08:10|436.68|434.38|436.59|434.29|436.68|434.38|436.56|434.26|24
1736885300000|2025-01-14 20:08:20|436.55|434.25|436.47|434.17|436.55|434.25|436.43|434.13|21
1736885310000|2025-01-14 20:08:30|436.43|434.13|436.3|434|436.49|434.19|436.29|433.99|28
1736885320000|2025-01-14 20:08:40|436.31|434.01|436.46|434.16|436.48|434.18|436.28|433.98|22
1736885330000|2025-01-14 20:08:50|436.45|434.15|436.64|434.34|436.69|434.39|436.44|434.14|19
1736885340000|2025-01-14 20:09:00|436.66|434.36|436.69|434.39|436.73|434.43|436.64|434.34|19
1736885350000|2025-01-14 20:09:10|436.68|434.38|436.74|434.44|436.78|434.48|436.62|434.32|25
1736885360000|2025-01-14 20:09:20|436.73|434.43|436.48|434.18|436.73|434.43|436.48|434.18|18
1736885370000|2025-01-14 20:09:30|436.47|434.17|436.5|434.2|436.52|434.22|436.45|434.15|25
1736885380000|2025-01-14 20:09:40|436.51|434.21|436.66|434.36|436.66|434.36|436.49|434.19|26
1736885390000|2025-01-14 20:09:50|436.64|434.34|436.63|434.33|436.66|434.36|436.58|434.28|24
1736885400000|2025-01-14 20:10:00|436.62|434.32|436.66|434.36|436.69|434.39|436.52|434.22|17
1736885410000|2025-01-14 20:10:10|436.67|434.37|436.43|434.13|436.67|434.37|436.43|434.13|21
1736885420000|2025-01-14 20:10:20|436.47|434.17|436.51|434.21|436.57|434.27|436.45|434.15|25
1736885430000|2025-01-14 20:10:30|436.49|434.19|436.51|434.21|436.59|434.29|436.49|434.19|24
1736885440000|2025-01-14 20:10:40|436.5|434.2|436.54|434.24|436.56|434.26|436.49|434.19|22
1736885450000|2025-01-14 20:10:50|436.53|434.23|436.52|434.22|436.61|434.31|436.49|434.19|17
1736885460000|2025-01-14 20:11:00|436.53|434.23|436.27|433.97|436.53|434.23|436.24|433.94|22
1736885470000|2025-01-14 20:11:10|436.38|434.08|436.57|434.27|436.57|434.27|436.38|434.08|17
1736885480000|2025-01-14 20:11:20|436.56|434.26|436.5|434.2|436.62|434.32|436.5|434.2|19
1736885490000|2025-01-14 20:11:30|436.53|434.23|436.49|434.19|436.59|434.29|436.46|434.16|19
1736885500000|2025-01-14 20:11:40|436.48|434.18|436.28|433.98|436.48|434.18|436.23|433.93|25
1736885510000|2025-01-14 20:11:50|436.3|434|436.28|433.98|436.35|434.05|436.28|433.98|17
1736885520000|2025-01-14 20:12:00|436.29|433.99|436.67|434.37|436.68|434.38|436.29|433.99|25
1736885530000|2025-01-14 20:12:10|436.66|434.36|436.66|434.36|436.67|434.37|436.63|434.33|11
1736885540000|2025-01-14 20:12:20|436.65|434.35|436.82|434.52|436.83|434.53|436.64|434.34|22
1736885550000|2025-01-14 20:12:30|436.81|434.51|436.86|434.56|436.92|434.62|436.77|434.47|24
1736885560000|2025-01-14 20:12:40|436.84|434.54|436.77|434.47|436.85|434.55|436.73|434.43|16
1736885570000|2025-01-14 20:12:50|436.8|434.5|436.79|434.49|436.81|434.51|436.72|434.42|22
1736885580000|2025-01-14 20:13:00|436.8|434.5|436.81|434.51|436.91|434.61|436.77|434.47|22
1736885590000|2025-01-14 20:13:10|436.79|434.49|436.88|434.58|437|434.7|436.79|434.49|22
1736885600000|2025-01-14 20:13:20|436.81|434.51|436.82|434.52|436.84|434.54|436.72|434.42|20
1736885610000|2025-01-14 20:13:30|436.81|434.51|436.68|434.38|436.85|434.55|436.65|434.35|22
1736885620000|2025-01-14 20:13:40|436.67|434.37|436.77|434.47|436.77|434.47|436.67|434.37|24
1736885630000|2025-01-14 20:13:50|436.76|434.46|436.75|434.45|436.8|434.5|436.68|434.38|26
1736885640000|2025-01-14 20:14:00|436.73|434.43|436.76|434.46|436.94|434.64|436.73|434.43|24
1736885650000|2025-01-14 20:14:10|436.81|434.51|436.83|434.53|436.88|434.58|436.8|434.5|13
1736885660000|2025-01-14 20:14:20|436.82|434.52|436.86|434.56|436.87|434.57|436.8|434.5|23
1736885670000|2025-01-14 20:14:30|436.87|434.57|436.74|434.44|436.87|434.57|436.74|434.44|19
1736885680000|2025-01-14 20:14:40|436.75|434.45|436.93|434.63|436.96|434.66|436.75|434.45|17
1736885690000|2025-01-14 20:14:50|436.92|434.62|436.9|434.6|436.92|434.62|436.87|434.57|19
1736885700000|2025-01-14 20:15:00|436.86|434.56|437.14|434.84|437.16|434.86|436.86|434.56|23
1736885710000|2025-01-14 20:15:10|437.13|434.83|437.27|434.97|437.36|435.06|437.13|434.83|17
1736885720000|2025-01-14 20:15:20|437.25|434.95|437.33|435.03|437.33|435.03|437.1|434.8|27
1736885730000|2025-01-14 20:15:30|437.37|435.07|437.59|435.29|437.59|435.29|437.37|435.07|29
1736885740000|2025-01-14 20:15:40|437.6|435.3|437.55|435.25|437.76|435.46|437.55|435.25|20
1736885750000|2025-01-14 20:15:50|437.54|435.24|437.6|435.3|437.6|435.3|437.52|435.22|9
1736885760000|2025-01-14 20:16:00|437.61|435.31|437.66|435.36|437.73|435.43|437.61|435.31|25
1736885770000|2025-01-14 20:16:10|437.67|435.37|437.46|435.16|437.67|435.37|437.46|435.16|19
1736885780000|2025-01-14 20:16:20|437.47|435.17|437.43|435.13|437.47|435.17|437.35|435.05|18
1736885790000|2025-01-14 20:16:30|437.51|435.21|437.5|435.2|437.51|435.21|437.48|435.18|15
1736885800000|2025-01-14 20:16:40|437.51|435.21|437.48|435.18|437.51|435.21|437.48|435.18|12
1736885810000|2025-01-14 20:16:50|437.49|435.19|437.53|435.23|437.58|435.28|437.49|435.19|7
1736885820000|2025-01-14 20:17:00|437.52|435.22|437.53|435.23|437.54|435.24|437.51|435.21|18
1736885830000|2025-01-14 20:17:10|437.58|435.28|437.82|435.52|437.82|435.52|437.58|435.28|16
1736885840000|2025-01-14 20:17:20|437.9|435.6|437.98|435.68|438|435.7|437.89|435.59|13
1736885850000|2025-01-14 20:17:30|437.97|435.67|437.96|435.66|438|435.7|437.96|435.66|14
1736885860000|2025-01-14 20:17:40|437.97|435.67|437.98|435.68|437.99|435.69|437.96|435.66|14
1736885870000|2025-01-14 20:17:50|437.97|435.67|437.62|435.32|437.97|435.67|437.62|435.32|20
1736885880000|2025-01-14 20:18:00|437.63|435.33|437.81|435.51|437.82|435.52|437.63|435.33|18
1736885890000|2025-01-14 20:18:10|437.82|435.52|437.85|435.55|437.9|435.6|437.82|435.52|11
1736885900000|2025-01-14 20:18:20|437.84|435.54|437.76|435.46|437.84|435.54|437.76|435.46|11
1736885910000|2025-01-14 20:18:30|437.67|435.37|437.67|435.37|437.72|435.42|437.64|435.34|17
1736885920000|2025-01-14 20:18:40|437.71|435.41|437.67|435.37|437.74|435.44|437.64|435.34|22
1736885930000|2025-01-14 20:18:50|437.72|435.42|437.83|435.53|437.85|435.55|437.71|435.41|21
1736885940000|2025-01-14 20:19:00|437.82|435.52|437.53|435.23|437.82|435.52|437.53|435.23|22
1736885950000|2025-01-14 20:19:10|437.52|435.22|437.52|435.22|437.54|435.24|437.45|435.15|23
1736885960000|2025-01-14 20:19:20|437.56|435.26|437.72|435.42|437.73|435.43|437.56|435.26|13
1736885970000|2025-01-14 20:19:30|437.71|435.41|437.72|435.42|437.75|435.45|437.71|435.41|19
1736885980000|2025-01-14 20:19:40|437.73|435.43|437.73|435.43|437.77|435.47|437.7|435.4|19
1736885990000|2025-01-14 20:19:50|437.74|435.44|437.79|435.49|437.85|435.55|437.74|435.44|14
1736886000000|2025-01-14 20:20:00|437.8|435.5|438.02|435.72|438.02|435.72|437.8|435.5|12
1736886010000|2025-01-14 20:20:10|438|435.7|438.02|435.72|438.02|435.72|438|435.7|3
1736886020000|2025-01-14 20:20:20|438.01|435.71|438|435.7|438.02|435.72|437.96|435.66|19
1736886030000|2025-01-14 20:20:30|438.02|435.72|438.02|435.72|438.02|435.72|438.02|435.72|1
1736886050000|2025-01-14 20:20:50|437.99|435.69|437.69|435.39|437.99|435.69|437.69|435.39|18
1736886060000|2025-01-14 20:21:00|437.72|435.42|437.53|435.23|437.72|435.42|437.53|435.23|19
1736886070000|2025-01-14 20:21:10|437.52|435.22|437.52|435.22|437.63|435.33|437.48|435.18|18
1736886080000|2025-01-14 20:21:20|437.53|435.23|437.57|435.27|437.61|435.31|437.52|435.22|19
1736886090000|2025-01-14 20:21:30|437.55|435.25|437.59|435.29|437.6|435.3|437.51|435.21|25
1736886100000|2025-01-14 20:21:40|437.58|435.28|437.61|435.31|437.61|435.31|437.57|435.27|10
1736886110000|2025-01-14 20:21:50|437.6|435.3|437.54|435.24|437.6|435.3|437.53|435.23|9
1736886120000|2025-01-14 20:22:00|437.53|435.23|437.57|435.27|437.62|435.32|437.51|435.21|17
1736886130000|2025-01-14 20:22:10|437.58|435.28|437.6|435.3|437.6|435.3|437.55|435.25|11
1736886140000|2025-01-14 20:22:20|437.61|435.31|437.47|435.17|437.63|435.33|437.41|435.11|21
1736886150000|2025-01-14 20:22:30|437.46|435.16|437.58|435.28|437.6|435.3|437.46|435.16|11
1736886160000|2025-01-14 20:22:40|437.59|435.29|437.44|435.14|437.59|435.29|437.44|435.14|12
1736886170000|2025-01-14 20:22:50|437.46|435.16|437.45|435.15|437.49|435.19|437.4|435.1|18
1736886180000|2025-01-14 20:23:00|437.46|435.16|437.55|435.25|437.62|435.32|437.45|435.15|21
1736886190000|2025-01-14 20:23:10|437.58|435.28|437.54|435.24|437.59|435.29|437.53|435.23|11
1736886200000|2025-01-14 20:23:20|437.53|435.23|437.44|435.14|437.53|435.23|437.44|435.14|22
1736886210000|2025-01-14 20:23:30|437.47|435.17|437.36|435.06|437.47|435.17|437.36|435.06|14
1736886220000|2025-01-14 20:23:40|437.37|435.07|437.48|435.18|437.48|435.18|437.36|435.06|19
1736886230000|2025-01-14 20:23:50|437.53|435.23|437.53|435.23|437.53|435.23|437.5|435.2|10
1736886240000|2025-01-14 20:24:00|437.61|435.31|437.83|435.53|437.85|435.55|437.57|435.27|22
1736886250000|2025-01-14 20:24:10|437.8|435.5|438|435.7|438|435.7|437.8|435.5|17
1736886260000|2025-01-14 20:24:20|437.98|435.68|437.99|435.69|438.01|435.71|437.98|435.68|5
1736886270000|2025-01-14 20:24:30|438|435.7|438.02|435.72|438.02|435.72|437.98|435.68|8
1736886360000|2025-01-14 20:26:00|437.98|435.68|437.97|435.67|437.99|435.69|437.96|435.66|13
1736886370000|2025-01-14 20:26:10|437.96|435.66|437.87|435.57|437.96|435.66|437.77|435.47|21
1736886380000|2025-01-14 20:26:20|437.84|435.54|437.77|435.47|437.85|435.55|437.77|435.47|5
1736886390000|2025-01-14 20:26:30|437.72|435.42|437.74|435.44|437.76|435.46|437.72|435.42|12
1736886400000|2025-01-14 20:26:40|437.68|435.38|437.67|435.37|437.71|435.41|437.67|435.37|12
1736886410000|2025-01-14 20:26:50|437.68|435.38|437.72|435.42|437.72|435.42|437.68|435.38|7
1736886420000|2025-01-14 20:27:00|437.77|435.47|437.82|435.52|437.84|435.54|437.77|435.47|10
1736886430000|2025-01-14 20:27:10|437.8|435.5|437.79|435.49|437.82|435.52|437.77|435.47|11
1736886440000|2025-01-14 20:27:20|437.8|435.5|437.86|435.56|437.86|435.56|437.8|435.5|14
1736886450000|2025-01-14 20:27:30|437.94|435.64|437.97|435.67|438.01|435.71|437.9|435.6|18
1736886460000|2025-01-14 20:27:40|437.98|435.68|437.96|435.66|437.98|435.68|437.95|435.65|15
1736886470000|2025-01-14 20:27:50|437.95|435.65|438|435.7|438|435.7|437.95|435.65|11
1736886480000|2025-01-14 20:28:00|438.02|435.72|438.02|435.72|438.02|435.72|438.02|435.72|1
1736886620000|2025-01-14 20:30:20|437.99|435.69|437.89|435.59|437.99|435.69|437.86|435.56|22
1736886630000|2025-01-14 20:30:30|437.87|435.57|437.8|435.5|437.87|435.57|437.78|435.48|13
1736886640000|2025-01-14 20:30:40|437.81|435.51|437.81|435.51|437.86|435.56|437.81|435.51|19
1736886650000|2025-01-14 20:30:50|437.72|435.42|437.71|435.41|437.75|435.45|437.67|435.37|21
1736886660000|2025-01-14 20:31:00|437.74|435.44|437.5|435.2|437.76|435.46|437.49|435.19|27
1736886670000|2025-01-14 20:31:10|437.51|435.21|437.35|435.05|437.55|435.25|437.35|435.05|24
1736886680000|2025-01-14 20:31:20|437.36|435.06|437.25|434.95|437.4|435.1|437.25|434.95|13
1736886690000|2025-01-14 20:31:30|437.27|434.97|437.26|434.96|437.3|435|437.23|434.93|17
1736886700000|2025-01-14 20:31:40|437.27|434.97|437.28|434.98|437.31|435.01|437.26|434.96|19
1736886710000|2025-01-14 20:31:50|437.29|434.99|437.26|434.96|437.3|435|437.26|434.96|7
1736886720000|2025-01-14 20:32:00|437.21|434.91|436.8|434.5|437.21|434.91|436.8|434.5|22
1736886730000|2025-01-14 20:32:10|436.83|434.53|436.85|434.55|436.85|434.55|436.78|434.48|24
1736886740000|2025-01-14 20:32:20|436.87|434.57|436.87|434.57|436.87|434.57|436.87|434.57|1
1736886750000|2025-01-14 20:32:30|437.01|434.71|437.1|434.8|437.1|434.8|437.01|434.71|15
1736886760000|2025-01-14 20:32:40|437.09|434.79|437.06|434.76|437.2|434.9|437.06|434.76|19
1736886770000|2025-01-14 20:32:50|437.04|434.74|437.03|434.73|437.04|434.74|437|434.7|15
1736886780000|2025-01-14 20:33:00|437.02|434.72|436.89|434.59|437.02|434.72|436.85|434.55|15
1736886790000|2025-01-14 20:33:10|436.87|434.57|437.03|434.73|437.03|434.73|436.82|434.52|18
1736886800000|2025-01-14 20:33:20|437.02|434.72|437|434.7|437.05|434.75|436.99|434.69|17
1736886810000|2025-01-14 20:33:30|437.01|434.71|437.17|434.87|437.17|434.87|437|434.7|17
1736886820000|2025-01-14 20:33:40|437.18|434.88|437.2|434.9|437.27|434.97|437.16|434.86|23
1736886830000|2025-01-14 20:33:50|437.21|434.91|437.04|434.74|437.23|434.93|436.99|434.69|15
1736886840000|2025-01-14 20:34:00|437.02|434.72|436.96|434.66|437.04|434.74|436.94|434.64|19
1736886850000|2025-01-14 20:34:10|436.97|434.67|436.95|434.65|436.97|434.67|436.87|434.57|18
1736886860000|2025-01-14 20:34:20|436.96|434.66|437.02|434.72|437.05|434.75|436.96|434.66|12
1736886870000|2025-01-14 20:34:30|437.03|434.73|437.01|434.71|437.18|434.88|437.01|434.71|19
1736886880000|2025-01-14 20:34:40|437|434.7|436.99|434.69|437.03|434.73|436.93|434.63|12
1736886890000|2025-01-14 20:34:50|436.98|434.68|437.03|434.73|437.06|434.76|436.98|434.68|13
1736886900000|2025-01-14 20:35:00|437.01|434.71|436.91|434.61|437.1|434.8|436.9|434.6|23
1736886910000|2025-01-14 20:35:10|436.96|434.66|436.69|434.39|436.98|434.68|436.69|434.39|16
1736886920000|2025-01-14 20:35:20|436.64|434.34|436.74|434.44|436.74|434.44|436.64|434.34|20
1736886930000|2025-01-14 20:35:30|436.73|434.43|436.85|434.55|436.93|434.63|436.72|434.42|21
1736886940000|2025-01-14 20:35:40|436.82|434.52|436.85|434.55|436.88|434.58|436.82|434.52|17
1736886950000|2025-01-14 20:35:50|436.87|434.57|436.89|434.59|436.89|434.59|436.84|434.54|16
1736886960000|2025-01-14 20:36:00|436.88|434.58|436.75|434.45|436.88|434.58|436.73|434.43|17
1736886970000|2025-01-14 20:36:10|436.77|434.47|437.05|434.75|437.07|434.77|436.74|434.44|21
1736886980000|2025-01-14 20:36:20|437.03|434.73|437.25|434.95|437.26|434.96|436.99|434.69|21
1736886990000|2025-01-14 20:36:30|437.26|434.96|437.23|434.93|437.28|434.98|437.23|434.93|17
1736887000000|2025-01-14 20:36:40|437.24|434.94|437.31|435.01|437.35|435.05|437.23|434.93|18
1736887010000|2025-01-14 20:36:50|437.29|434.99|437.16|434.86|437.29|434.99|437.16|434.86|16
1736887020000|2025-01-14 20:37:00|437.13|434.83|437.14|434.84|437.14|434.84|437.02|434.72|23
1736887030000|2025-01-14 20:37:10|437.17|434.87|437.2|434.9|437.24|434.94|437.14|434.84|21
1736887040000|2025-01-14 20:37:20|437.21|434.91|437.12|434.82|437.23|434.93|437.1|434.8|22
1736887050000|2025-01-14 20:37:30|437.13|434.83|437.2|434.9|437.22|434.92|437.13|434.83|15
1736887060000|2025-01-14 20:37:40|437.21|434.91|437.21|434.91|437.23|434.93|437.18|434.88|23
1736887070000|2025-01-14 20:37:50|437.23|434.93|437.27|434.97|437.31|435.01|437.23|434.93|8
1736887080000|2025-01-14 20:38:00|437.28|434.98|437.4|435.1|437.5|435.2|437.26|434.96|26
1736887090000|2025-01-14 20:38:10|437.37|435.07|437.35|435.05|437.43|435.13|437.34|435.04|20
1736887100000|2025-01-14 20:38:20|437.36|435.06|437.17|434.87|437.39|435.09|437.17|434.87|21
1736887110000|2025-01-14 20:38:30|437.18|434.88|437.17|434.87|437.18|434.88|437.17|434.87|4
1736887150000|2025-01-14 20:39:10|436.94|434.64|436.73|434.43|436.94|434.64|436.7|434.4|8
1736887160000|2025-01-14 20:39:20|436.71|434.41|436.57|434.27|436.73|434.43|436.54|434.24|14
1736887170000|2025-01-14 20:39:30|436.56|434.26|436.56|434.26|436.6|434.3|436.56|434.26|26
1736887180000|2025-01-14 20:39:40|436.57|434.27|436.55|434.25|436.59|434.29|436.52|434.22|17
1736887190000|2025-01-14 20:39:50|436.59|434.29|436.51|434.21|436.59|434.29|436.51|434.21|8
1736887200000|2025-01-14 20:40:00|436.53|434.23|436.57|434.27|436.62|434.32|436.53|434.23|14
1736887210000|2025-01-14 20:40:10|436.56|434.26|436.24|433.94|436.58|434.28|436.22|433.92|18
1736887220000|2025-01-14 20:40:20|436.25|433.95|436.47|434.17|436.49|434.19|436.24|433.94|13
1736887230000|2025-01-14 20:40:30|436.4|434.1|436.38|434.08|436.44|434.14|436.37|434.07|20
1736887240000|2025-01-14 20:40:40|436.4|434.1|436.47|434.17|436.47|434.17|436.36|434.06|13
1736887250000|2025-01-14 20:40:50|436.48|434.18|436.51|434.21|436.51|434.21|436.43|434.13|16
1736887260000|2025-01-14 20:41:00|436.57|434.27|436.55|434.25|436.69|434.39|436.49|434.19|26
1736887270000|2025-01-14 20:41:10|436.53|434.23|436.51|434.21|436.55|434.25|436.5|434.2|22
1736887280000|2025-01-14 20:41:20|436.52|434.22|436.73|434.43|436.75|434.45|436.51|434.21|20
1736887290000|2025-01-14 20:41:30|436.76|434.46|436.89|434.59|436.89|434.59|436.71|434.41|26
1736887300000|2025-01-14 20:41:40|436.87|434.57|436.98|434.68|437|434.7|436.87|434.57|18
1736887310000|2025-01-14 20:41:50|436.99|434.69|436.89|434.59|437.01|434.71|436.88|434.58|20
1736887320000|2025-01-14 20:42:00|436.9|434.6|436.8|434.5|436.9|434.6|436.76|434.46|16
1736887330000|2025-01-14 20:42:10|436.81|434.51|436.88|434.58|436.9|434.6|436.8|434.5|12
1736887340000|2025-01-14 20:42:20|436.87|434.57|436.73|434.43|436.87|434.57|436.71|434.41|16
1736887350000|2025-01-14 20:42:30|436.76|434.46|436.73|434.43|436.76|434.46|436.69|434.39|22
1736887360000|2025-01-14 20:42:40|436.74|434.44|436.57|434.27|436.75|434.45|436.56|434.26|19
1736887370000|2025-01-14 20:42:50|436.56|434.26|436.65|434.35|436.66|434.36|436.56|434.26|11
1736887380000|2025-01-14 20:43:00|436.66|434.36|436.61|434.31|436.71|434.41|436.6|434.3|11
1736887390000|2025-01-14 20:43:10|436.6|434.3|436.56|434.26|436.63|434.33|436.55|434.25|12
1736887400000|2025-01-14 20:43:20|436.55|434.25|436.76|434.46|436.76|434.46|436.55|434.25|21
1736887410000|2025-01-14 20:43:30|436.75|434.45|437|434.7|437|434.7|436.74|434.44|22
1736887420000|2025-01-14 20:43:40|437.01|434.71|436.99|434.69|437.03|434.73|436.97|434.67|22
1736887430000|2025-01-14 20:43:50|436.98|434.68|437.01|434.71|437.02|434.72|436.97|434.67|14
1736887440000|2025-01-14 20:44:00|436.99|434.69|437.05|434.75|437.12|434.82|436.99|434.69|17
1736887450000|2025-01-14 20:44:10|437.04|434.74|437.16|434.86|437.17|434.87|437.04|434.74|12
1736887460000|2025-01-14 20:44:20|437.15|434.85|437.15|434.85|437.16|434.86|437.12|434.82|15
1736887470000|2025-01-14 20:44:30|437.16|434.86|437.15|434.85|437.17|434.87|437.13|434.83|7
1736887480000|2025-01-14 20:44:40|437.16|434.86|437.17|434.87|437.2|434.9|437.16|434.86|6
1736887490000|2025-01-14 20:44:50|437.2|434.9|437.13|434.83|437.22|434.92|437.13|434.83|15
1736887500000|2025-01-14 20:45:00|437.14|434.84|437.14|434.84|437.23|434.93|437.11|434.81|21
1736887510000|2025-01-14 20:45:10|437.15|434.85|437.19|434.89|437.24|434.94|437.15|434.85|20
1736887520000|2025-01-14 20:45:20|437.21|434.91|437.5|435.2|437.5|435.2|437.21|434.91|24
1736887530000|2025-01-14 20:45:30|437.52|435.22|437.33|435.03|437.55|435.25|437.33|435.03|25
1736887540000|2025-01-14 20:45:40|437.31|435.01|437.38|435.08|437.39|435.09|437.31|435.01|20
1736887550000|2025-01-14 20:45:50|437.37|435.07|437.26|434.96|437.38|435.08|437.25|434.95|13
1736887560000|2025-01-14 20:46:00|437.27|434.97|437.36|435.06|437.4|435.1|437.21|434.91|20
1736887570000|2025-01-14 20:46:10|437.33|435.03|437.35|435.05|437.36|435.06|437.33|435.03|6
1736887580000|2025-01-14 20:46:20|437.36|435.06|437.59|435.29|437.6|435.3|437.36|435.06|18
1736887590000|2025-01-14 20:46:30|437.57|435.27|437.4|435.1|437.61|435.31|437.4|435.1|15
1736887600000|2025-01-14 20:46:40|437.41|435.11|437.32|435.02|437.42|435.12|437.32|435.02|17
1736887610000|2025-01-14 20:46:50|437.31|435.01|437.28|434.98|437.32|435.02|437.28|434.98|5
1736887620000|2025-01-14 20:47:00|437.21|434.91|437.15|434.85|437.23|434.93|437.14|434.84|13
1736887630000|2025-01-14 20:47:10|437.14|434.84|437.16|434.86|437.19|434.89|437.14|434.84|15
1736887640000|2025-01-14 20:47:20|437.18|434.88|437.35|435.05|437.37|435.07|437.18|434.88|13
1736887650000|2025-01-14 20:47:30|437.36|435.06|437.59|435.29|437.6|435.3|437.36|435.06|17
1736887660000|2025-01-14 20:47:40|437.58|435.28|437.27|434.97|437.58|435.28|437.27|434.97|20
1736887670000|2025-01-14 20:47:50|437.26|434.96|437.26|434.96|437.31|435.01|437.24|434.94|20
1736887680000|2025-01-14 20:48:00|437.27|434.97|437.68|435.38|437.68|435.38|437.26|434.96|17
1736887690000|2025-01-14 20:48:10|437.66|435.36|437.79|435.49|437.79|435.49|437.64|435.34|13
1736887700000|2025-01-14 20:48:20|437.75|435.45|437.66|435.36|437.76|435.46|437.63|435.33|25
1736887710000|2025-01-14 20:48:30|437.65|435.35|437.53|435.23|437.65|435.35|437.51|435.21|16
1736887720000|2025-01-14 20:48:40|437.51|435.21|437.43|435.13|437.51|435.21|437.43|435.13|16
1736887730000|2025-01-14 20:48:50|437.44|435.14|437.44|435.14|437.52|435.22|437.43|435.13|23
1736887740000|2025-01-14 20:49:00|437.45|435.15|437.47|435.17|437.47|435.17|437.43|435.13|19
1736887750000|2025-01-14 20:49:10|437.46|435.16|437.42|435.12|437.51|435.21|437.36|435.06|21
1736887760000|2025-01-14 20:49:20|437.41|435.11|437.39|435.09|437.41|435.11|437.36|435.06|17
1736887770000|2025-01-14 20:49:30|437.38|435.08|437.38|435.08|437.38|435.08|437.33|435.03|12
1736887780000|2025-01-14 20:49:40|437.37|435.07|437.37|435.07|437.41|435.11|437.36|435.06|15
1736887790000|2025-01-14 20:49:50|437.36|435.06|437.3|435|437.36|435.06|437.29|434.99|4
1736887800000|2025-01-14 20:50:00|437.22|434.92|437.33|435.03|437.33|435.03|437.22|434.92|10
1736887810000|2025-01-14 20:50:10|437.55|435.25|437.63|435.33|437.65|435.35|437.55|435.25|8
1736887820000|2025-01-14 20:50:20|437.65|435.35|437.83|435.53|437.83|435.53|437.62|435.32|21
1736887830000|2025-01-14 20:50:30|437.88|435.58|437.74|435.44|437.89|435.59|437.74|435.44|13
1736887840000|2025-01-14 20:50:40|437.73|435.43|437.54|435.24|437.73|435.43|437.54|435.24|18
1736887850000|2025-01-14 20:50:50|437.55|435.25|437.57|435.27|437.6|435.3|437.55|435.25|12
1736887860000|2025-01-14 20:51:00|437.56|435.26|437.63|435.33|437.66|435.36|437.43|435.13|26
1736887870000|2025-01-14 20:51:10|437.64|435.34|437.49|435.19|437.64|435.34|437.49|435.19|13
1736887880000|2025-01-14 20:51:20|437.44|435.14|437.45|435.15|437.5|435.2|437.44|435.14|27
1736887890000|2025-01-14 20:51:30|437.44|435.14|437.37|435.07|437.48|435.18|437.37|435.07|16
1736887900000|2025-01-14 20:51:40|437.36|435.06|437.59|435.29|437.6|435.3|437.35|435.05|17
1736887910000|2025-01-14 20:51:50|437.58|435.28|437.58|435.28|437.68|435.38|437.56|435.26|15
1736887920000|2025-01-14 20:52:00|437.55|435.25|437.64|435.34|437.64|435.34|437.53|435.23|8
1736887930000|2025-01-14 20:52:10|437.69|435.39|437.63|435.33|437.71|435.41|437.62|435.32|13
1736887940000|2025-01-14 20:52:20|437.64|435.34|437.66|435.36|437.69|435.39|437.62|435.32|23
1736887950000|2025-01-14 20:52:30|437.67|435.37|437.58|435.28|437.68|435.38|437.58|435.28|15
1736887960000|2025-01-14 20:52:40|437.57|435.27|437.52|435.22|437.58|435.28|437.52|435.22|21
1736887970000|2025-01-14 20:52:50|437.53|435.23|437.33|435.03|437.53|435.23|437.31|435.01|15
1736887980000|2025-01-14 20:53:00|437.34|435.04|437.49|435.19|437.49|435.19|437.34|435.04|24
1736887990000|2025-01-14 20:53:10|437.5|435.2|437.52|435.22|437.58|435.28|437.48|435.18|18
1736888000000|2025-01-14 20:53:20|437.51|435.21|437.46|435.16|437.51|435.21|437.46|435.16|16
1736888010000|2025-01-14 20:53:30|437.45|435.15|437.33|435.03|437.45|435.15|437.29|434.99|17
1736888020000|2025-01-14 20:53:40|437.28|434.98|437.17|434.87|437.28|434.98|437.16|434.86|16
1736888030000|2025-01-14 20:53:50|437.16|434.86|437.12|434.82|437.18|434.88|437.11|434.81|12
1736888040000|2025-01-14 20:54:00|437.13|434.83|437.12|434.82|437.16|434.86|437.12|434.82|17
1736888050000|2025-01-14 20:54:10|437.14|434.84|437.13|434.83|437.16|434.86|437.13|434.83|8
1736888060000|2025-01-14 20:54:20|437.12|434.82|437.16|434.86|437.16|434.86|437.12|434.82|10
1736888070000|2025-01-14 20:54:30|437.14|434.84|437.2|434.9|437.2|434.9|437.12|434.82|13
1736888080000|2025-01-14 20:54:40|437.21|434.91|437.36|435.06|437.36|435.06|437.21|434.91|4
1736888090000|2025-01-14 20:54:50|437.39|435.09|437.35|435.05|437.39|435.09|437.32|435.02|9
1736888100000|2025-01-14 20:55:00|437.33|435.03|437.43|435.13|437.43|435.13|437.2|434.9|27
1736888110000|2025-01-14 20:55:10|437.41|435.11|437.53|435.23|437.54|435.24|437.39|435.09|25
1736888120000|2025-01-14 20:55:20|437.52|435.22|437.54|435.24|437.59|435.29|437.39|435.09|23
1736888130000|2025-01-14 20:55:30|437.51|435.21|437.5|435.2|437.53|435.23|437.46|435.16|19
1736888140000|2025-01-14 20:55:40|437.47|435.17|437.51|435.21|437.54|435.24|437.4|435.1|21
1736888150000|2025-01-14 20:55:50|437.5|435.2|437.46|435.16|437.5|435.2|437.44|435.14|17
1736888160000|2025-01-14 20:56:00|437.49|435.19|437.74|435.44|437.74|435.44|437.49|435.19|23
1736888170000|2025-01-14 20:56:10|437.75|435.45|437.59|435.29|437.76|435.46|437.5|435.2|23
1736888180000|2025-01-14 20:56:20|437.61|435.31|437.65|435.35|437.65|435.35|437.61|435.31|17
1736888190000|2025-01-14 20:56:30|437.66|435.36|437.74|435.44|437.74|435.44|437.64|435.34|15
1736888200000|2025-01-14 20:56:40|437.75|435.45|437.83|435.53|437.83|435.53|437.72|435.42|19
1736888210000|2025-01-14 20:56:50|437.82|435.52|437.94|435.64|437.94|435.64|437.82|435.52|20
1736888220000|2025-01-14 20:57:00|437.93|435.63|438.02|435.72|438.02|435.72|437.93|435.63|18
1736888230000|2025-01-14 20:57:10|438.01|435.71|437.99|435.69|438.02|435.72|437.94|435.64|19
1736888240000|2025-01-14 20:57:20|438.01|435.71|438.02|435.72|438.02|435.72|438.01|435.71|12
1736888250000|2025-01-14 20:57:30|438.01|435.71|437.97|435.67|438.02|435.72|437.97|435.67|9
1736888260000|2025-01-14 20:57:40|437.98|435.68|437.98|435.68|437.99|435.69|437.96|435.66|14
1736888270000|2025-01-14 20:57:50|437.97|435.67|437.96|435.66|437.99|435.69|437.96|435.66|14
1736888280000|2025-01-14 20:58:00|437.97|435.67|437.96|435.66|437.97|435.67|437.95|435.65|11
1736888290000|2025-01-14 20:58:10|437.97|435.67|437.93|435.63|437.97|435.67|437.9|435.6|15
1736888300000|2025-01-14 20:58:20|437.95|435.65|437.94|435.64|437.95|435.65|437.91|435.61|18
1736888310000|2025-01-14 20:58:30|437.92|435.62|437.95|435.65|437.95|435.65|437.92|435.62|3
1736888330000|2025-01-14 20:58:50|437.96|435.66|438.02|435.72|438.02|435.72|437.95|435.65|8
1736888340000|2025-01-14 20:59:00|438|435.7|438.02|435.72|438.02|435.72|437.98|435.68|6
1736888360000|2025-01-14 20:59:20|438.27|435.97|438.72|436.42|438.74|436.44|438.27|435.97|18
1736888370000|2025-01-14 20:59:30|438.69|436.39|438.84|436.54|438.85|436.55|438.69|436.39|29
1736888380000|2025-01-14 20:59:40|438.83|436.53|438.94|436.64|438.97|436.67|438.8|436.5|20
1736888390000|2025-01-14 20:59:50|438.87|436.57|438.78|436.48|438.91|436.61|438.72|436.42|24
1736888400000|2025-01-14 21:00:00|438.79|436.49|438.74|436.44|438.94|436.64|438.73|436.43|20
1736888410000|2025-01-14 21:00:10|438.73|436.43|438.91|436.61|438.92|436.62|438.63|436.33|20
1736888420000|2025-01-14 21:00:20|438.93|436.63|438.84|436.54|438.95|436.65|438.82|436.52|22
1736888430000|2025-01-14 21:00:30|438.75|436.45|438.61|436.31|438.75|436.45|438.55|436.25|27
1736888440000|2025-01-14 21:00:40|438.63|436.33|438.75|436.45|438.8|436.5|438.61|436.31|18
1736888450000|2025-01-14 21:00:50|438.84|436.54|438.56|436.26|438.88|436.58|438.49|436.19|24
1736888460000|2025-01-14 21:01:00|438.51|436.21|438.38|436.08|438.51|436.21|438.32|436.02|21
1736888470000|2025-01-14 21:01:10|438.4|436.1|438.35|436.05|438.42|436.12|438.35|436.05|14
1736888480000|2025-01-14 21:01:20|438.36|436.06|438.34|436.04|438.38|436.08|438.34|436.04|5
1736888490000|2025-01-14 21:01:30|438.33|436.03|438.12|435.82|438.35|436.05|438.07|435.77|21
1736888500000|2025-01-14 21:01:40|438.16|435.86|438.08|435.78|438.18|435.88|438.01|435.71|20
1736888510000|2025-01-14 21:01:50|438.09|435.79|438.01|435.71|438.09|435.79|438.01|435.71|11
1736888520000|2025-01-14 21:02:00|438|435.7|438.18|435.88|438.18|435.88|438|435.7|18
1736888530000|2025-01-14 21:02:10|438.2|435.9|438.19|435.89|438.31|436.01|438.18|435.88|19
1736888540000|2025-01-14 21:02:20|438.18|435.88|438.16|435.86|438.21|435.91|438.11|435.81|20
1736888550000|2025-01-14 21:02:30|438.22|435.92|438.31|436.01|438.31|436.01|438.22|435.92|20
1736888560000|2025-01-14 21:02:40|438.32|436.02|438.56|436.26|438.56|436.26|438.32|436.02|15
1736888570000|2025-01-14 21:02:50|438.57|436.27|438.51|436.21|438.61|436.31|438.47|436.17|16
1736888580000|2025-01-14 21:03:00|438.52|436.22|438.58|436.28|438.61|436.31|438.52|436.22|20
1736888590000|2025-01-14 21:03:10|438.59|436.29|438.6|436.3|438.63|436.33|438.53|436.23|21
1736888600000|2025-01-14 21:03:20|438.62|436.32|438.55|436.25|438.63|436.33|438.51|436.21|18
1736888610000|2025-01-14 21:03:30|438.57|436.27|438.44|436.14|438.57|436.27|438.43|436.13|14
1736888620000|2025-01-14 21:03:40|438.45|436.15|438.37|436.07|438.45|436.15|438.36|436.06|8
1736888630000|2025-01-14 21:03:50|438.38|436.08|438.4|436.1|438.43|436.13|438.38|436.08|6
1736888640000|2025-01-14 21:04:00|438.42|436.12|438.49|436.19|438.54|436.24|438.41|436.11|14
1736888650000|2025-01-14 21:04:10|438.5|436.2|438.72|436.42|438.73|436.43|438.5|436.2|20
1736888660000|2025-01-14 21:04:20|438.73|436.43|439.4|437.1|439.41|437.11|438.73|436.43|24
1736888670000|2025-01-14 21:04:30|439.38|437.08|439.66|437.36|439.68|437.38|439.29|436.99|24
1736888680000|2025-01-14 21:04:40|439.75|437.45|439.49|437.19|439.77|437.47|439.45|437.15|14
1736888690000|2025-01-14 21:04:50|439.44|437.14|439.49|437.19|439.55|437.25|439.37|437.07|18
1736888700000|2025-01-14 21:05:00|439.48|437.18|439.46|437.16|439.48|437.18|439.34|437.04|20
1736888710000|2025-01-14 21:05:10|439.42|437.12|439.24|436.94|439.42|437.12|439.22|436.92|17
1736888720000|2025-01-14 21:05:20|439.23|436.93|439.06|436.76|439.23|436.93|439|436.7|17
1736888730000|2025-01-14 21:05:30|439.05|436.75|439.11|436.81|439.11|436.81|438.99|436.69|22
1736888740000|2025-01-14 21:05:40|439.09|436.79|439.18|436.88|439.19|436.89|439.09|436.79|12
1736888750000|2025-01-14 21:05:50|439.19|436.89|439.19|436.89|439.19|436.89|439.18|436.88|5
1736888760000|2025-01-14 21:06:00|439.22|436.92|439.27|436.97|439.27|436.97|439.19|436.89|14
1736888770000|2025-01-14 21:06:10|439.28|436.98|439.37|437.07|439.48|437.18|439.23|436.93|23
1736888780000|2025-01-14 21:06:20|439.36|437.06|439.42|437.12|439.44|437.14|439.35|437.05|21
1736888790000|2025-01-14 21:06:30|439.41|437.11|439.4|437.1|439.42|437.12|439.33|437.03|15
1736888800000|2025-01-14 21:06:40|439.38|437.08|439.41|437.11|439.43|437.13|439.36|437.06|12
1736888810000|2025-01-14 21:06:50|439.4|437.1|439.38|437.08|439.42|437.12|439.37|437.07|5
1736888820000|2025-01-14 21:07:00|439.39|437.09|439.6|437.3|439.61|437.31|439.36|437.06|18
1736888830000|2025-01-14 21:07:10|439.56|437.26|439.3|437|439.56|437.26|439.28|436.98|15
1736888840000|2025-01-14 21:07:20|439.27|436.97|439.42|437.12|439.42|437.12|439.27|436.97|14
1736888850000|2025-01-14 21:07:30|439.41|437.11|439.28|436.98|439.44|437.14|439.27|436.97|15
1736888860000|2025-01-14 21:07:40|439.27|436.97|439.31|437.01|439.32|437.02|439.27|436.97|7
1736888870000|2025-01-14 21:07:50|439.32|437.02|439.41|437.11|439.44|437.14|439.31|437.01|10
1736888880000|2025-01-14 21:08:00|439.39|437.09|439.17|436.87|439.39|437.09|439.15|436.85|12
1736888890000|2025-01-14 21:08:10|439.18|436.88|439.26|436.96|439.26|436.96|439.17|436.87|13
1736888900000|2025-01-14 21:08:20|439.25|436.95|439.36|437.06|439.38|437.08|439.25|436.95|12
1736888910000|2025-01-14 21:08:30|439.37|437.07|439.34|437.04|439.39|437.09|439.32|437.02|8
1736888920000|2025-01-14 21:08:40|439.35|437.05|439.39|437.09|439.4|437.1|439.35|437.05|10
1736888930000|2025-01-14 21:08:50|439.4|437.1|439.37|437.07|439.4|437.1|439.37|437.07|13
1736888940000|2025-01-14 21:09:00|439.36|437.06|439.29|436.99|439.36|437.06|439.14|436.84|12
1736888950000|2025-01-14 21:09:10|439.33|437.03|439.36|437.06|439.36|437.06|439.33|437.03|7
1736888960000|2025-01-14 21:09:20|439.35|437.05|439.31|437.01|439.35|437.05|439.31|437.01|5
1736888970000|2025-01-14 21:09:30|439.32|437.02|439.29|436.99|439.35|437.05|439.28|436.98|11
1736888980000|2025-01-14 21:09:40|439.3|437|439.36|437.06|439.36|437.06|439.28|436.98|15
1736888990000|2025-01-14 21:09:50|439.35|437.05|439.14|436.84|439.35|437.05|439.14|436.84|11
1736889000000|2025-01-14 21:10:00|439.12|436.82|438.92|436.62|439.16|436.86|438.92|436.62|15
1736889010000|2025-01-14 21:10:10|438.9|436.6|438.87|436.57|438.92|436.62|438.84|436.54|14
1736889020000|2025-01-14 21:10:20|438.88|436.58|438.84|436.54|438.91|436.61|438.84|436.54|12
1736889030000|2025-01-14 21:10:30|438.83|436.53|438.65|436.35|438.83|436.53|438.65|436.35|8
1736889040000|2025-01-14 21:10:40|438.62|436.32|438.64|436.34|438.65|436.35|438.6|436.3|13
1736889050000|2025-01-14 21:10:50|438.63|436.33|438.59|436.29|438.63|436.33|438.57|436.27|14
1736889060000|2025-01-14 21:11:00|438.64|436.34|438.65|436.35|438.68|436.38|438.6|436.3|21
1736889070000|2025-01-14 21:11:10|438.66|436.36|438.73|436.43|438.73|436.43|438.65|436.35|12
1736889080000|2025-01-14 21:11:20|438.72|436.42|438.84|436.54|438.86|436.56|438.65|436.35|25
1736889090000|2025-01-14 21:11:30|438.83|436.53|438.76|436.46|438.83|436.53|438.71|436.41|13
1736889100000|2025-01-14 21:11:40|438.78|436.48|439.07|436.77|439.07|436.77|438.78|436.48|24
1736889110000|2025-01-14 21:11:50|439.08|436.78|439.02|436.72|439.09|436.79|439.02|436.72|3
1736889120000|2025-01-14 21:12:00|439.03|436.73|438.95|436.65|439.04|436.74|438.93|436.63|22
1736889130000|2025-01-14 21:12:10|438.96|436.66|438.91|436.61|438.97|436.67|438.9|436.6|13
1736889140000|2025-01-14 21:12:20|438.94|436.64|439.1|436.8|439.1|436.8|438.88|436.58|17
1736889150000|2025-01-14 21:12:30|439.11|436.81|439.1|436.8|439.11|436.81|439.1|436.8|6
1736889160000|2025-01-14 21:12:40|439.11|436.81|438.99|436.69|439.11|436.81|438.99|436.69|10
1736889170000|2025-01-14 21:12:50|439|436.7|438.93|436.63|439.02|436.72|438.9|436.6|15
1736889180000|2025-01-14 21:13:00|438.92|436.62|438.89|436.59|438.92|436.62|438.89|436.59|14
1736889190000|2025-01-14 21:13:10|438.9|436.6|438.82|436.52|438.9|436.6|438.81|436.51|8
1736889200000|2025-01-14 21:13:20|438.79|436.49|438.75|436.45|438.83|436.53|438.72|436.42|17
1736889210000|2025-01-14 21:13:30|438.79|436.49|438.76|436.46|438.81|436.51|438.76|436.46|6
1736889220000|2025-01-14 21:13:40|438.74|436.44|438.74|436.44|438.74|436.44|438.68|436.38|10
1736889230000|2025-01-14 21:13:50|438.71|436.41|438.7|436.4|438.73|436.43|438.69|436.39|7
1736889240000|2025-01-14 21:14:00|438.69|436.39|438.71|436.41|438.72|436.42|438.69|436.39|4
1736889250000|2025-01-14 21:14:10|438.72|436.42|438.91|436.61|438.92|436.62|438.72|436.42|17
1736889260000|2025-01-14 21:14:20|438.93|436.63|438.92|436.62|438.93|436.63|438.91|436.61|6
1736889270000|2025-01-14 21:14:30|438.91|436.61|438.91|436.61|438.91|436.61|438.91|436.61|1
1736889280000|2025-01-14 21:14:40|438.92|436.62|438.92|436.62|438.92|436.62|438.91|436.61|3
1736889290000|2025-01-14 21:14:50|438.93|436.63|438.95|436.65|439.12|436.82|438.93|436.63|14
1736889300000|2025-01-14 21:15:00|438.96|436.66|438.78|436.48|438.97|436.67|438.78|436.48|11
1736889310000|2025-01-14 21:15:10|438.77|436.47|438.9|436.6|439.02|436.72|438.77|436.47|25
1736889320000|2025-01-14 21:15:20|438.91|436.61|438.87|436.57|438.91|436.61|438.84|436.54|15
1736889330000|2025-01-14 21:15:30|438.86|436.56|438.86|436.56|438.88|436.58|438.82|436.52|21
1736889340000|2025-01-14 21:15:40|438.85|436.55|438.77|436.47|438.85|436.55|438.75|436.45|13
1736889350000|2025-01-14 21:15:50|438.76|436.46|438.8|436.5|438.85|436.55|438.75|436.45|14
1736889360000|2025-01-14 21:16:00|438.81|436.51|438.83|436.53|438.85|436.55|438.8|436.5|14
1736889370000|2025-01-14 21:16:10|438.81|436.51|438.83|436.53|438.83|436.53|438.71|436.41|19
1736889380000|2025-01-14 21:16:20|438.84|436.54|439.07|436.77|439.08|436.78|438.84|436.54|16
1736889390000|2025-01-14 21:16:30|439.1|436.8|439.23|436.93|439.31|437.01|439.09|436.79|18
1736889400000|2025-01-14 21:16:40|439.22|436.92|439.22|436.92|439.22|436.92|439.22|436.92|1
1736889410000|2025-01-14 21:16:50|439.23|436.93|439.23|436.93|439.23|436.93|439.11|436.81|13
1736889420000|2025-01-14 21:17:00|439.22|436.92|439.19|436.89|439.22|436.92|439.1|436.8|16
1736889430000|2025-01-14 21:17:10|439.18|436.88|439.2|436.9|439.32|437.02|439.17|436.87|15
1736889440000|2025-01-14 21:17:20|439.15|436.85|439.25|436.95|439.25|436.95|439.13|436.83|18
1736889450000|2025-01-14 21:17:30|439.26|436.96|439.37|437.07|439.37|437.07|439.26|436.96|11
1736889460000|2025-01-14 21:17:40|439.38|437.08|439.45|437.15|439.47|437.17|439.38|437.08|18
1736889470000|2025-01-14 21:17:50|439.43|437.13|439.39|437.09|439.43|437.13|439.35|437.05|23
1736889480000|2025-01-14 21:18:00|439.41|437.11|439.39|437.09|439.42|437.12|439.37|437.07|15
1736889490000|2025-01-14 21:18:10|439.41|437.11|439.46|437.16|439.46|437.16|439.4|437.1|16
1736889500000|2025-01-14 21:18:20|439.45|437.15|439.35|437.05|439.45|437.15|439.31|437.01|14
1736889510000|2025-01-14 21:18:30|439.34|437.04|439.44|437.14|439.44|437.14|439.28|436.98|14
1736889520000|2025-01-14 21:18:40|439.43|437.13|439.43|437.13|439.47|437.17|439.4|437.1|9
1736889530000|2025-01-14 21:18:50|439.39|437.09|439.38|437.08|439.39|437.09|439.35|437.05|5
1736889540000|2025-01-14 21:19:00|439.37|437.07|439.37|437.07|439.38|437.08|439.3|437|14
1736889550000|2025-01-14 21:19:10|439.38|437.08|439.49|437.19|439.49|437.19|439.37|437.07|25
1736889560000|2025-01-14 21:19:20|439.47|437.17|439.5|437.2|439.51|437.21|439.44|437.14|17
1736889570000|2025-01-14 21:19:30|439.52|437.22|439.49|437.19|439.52|437.22|439.47|437.17|13
1736889580000|2025-01-14 21:19:40|439.48|437.18|439.53|437.23|439.53|437.23|439.48|437.18|11
1736889590000|2025-01-14 21:19:50|439.56|437.26|439.48|437.18|439.56|437.26|439.48|437.18|8
1736889600000|2025-01-14 21:20:00|439.49|437.19|439.55|437.25|439.57|437.27|439.41|437.11|17
1736889610000|2025-01-14 21:20:10|439.53|437.23|439.6|437.3|439.61|437.31|439.53|437.23|8
1736889620000|2025-01-14 21:20:20|439.64|437.34|439.57|437.27|439.65|437.35|439.56|437.26|17
1736889630000|2025-01-14 21:20:30|439.54|437.24|439.64|437.34|439.65|437.35|439.54|437.24|8
1736889640000|2025-01-14 21:20:40|439.62|437.32|439.57|437.27|439.63|437.33|439.51|437.21|13
1736889650000|2025-01-14 21:20:50|439.55|437.25|439.5|437.2|439.56|437.26|439.49|437.19|13
1736889660000|2025-01-14 21:21:00|439.51|437.21|439.72|437.42|439.72|437.42|439.51|437.21|17
1736889670000|2025-01-14 21:21:10|439.75|437.45|439.69|437.39|439.83|437.53|439.67|437.37|21
1736889680000|2025-01-14 21:21:20|439.67|437.37|439.68|437.38|439.72|437.42|439.67|437.37|19
1736889690000|2025-01-14 21:21:30|439.69|437.39|439.77|437.47|439.79|437.49|439.66|437.36|21
1736889700000|2025-01-14 21:21:40|439.75|437.45|439.68|437.38|439.77|437.47|439.66|437.36|10
1736889710000|2025-01-14 21:21:50|439.69|437.39|439.57|437.27|439.69|437.39|439.54|437.24|18
1736889720000|2025-01-14 21:22:00|439.58|437.28|439.58|437.28|439.6|437.3|439.57|437.27|11
1736889730000|2025-01-14 21:22:10|439.57|437.27|439.61|437.31|439.63|437.33|439.49|437.19|12
1736889740000|2025-01-14 21:22:20|439.59|437.29|439.59|437.29|439.59|437.29|439.53|437.23|12
1736889750000|2025-01-14 21:22:30|439.6|437.3|439.49|437.19|439.6|437.3|439.47|437.17|17
1736889760000|2025-01-14 21:22:40|439.5|437.2|439.54|437.24|439.54|437.24|439.48|437.18|17
1736889770000|2025-01-14 21:22:50|439.53|437.23|439.24|436.94|439.53|437.23|439.24|436.94|19
1736889780000|2025-01-14 21:23:00|439.25|436.95|439.15|436.85|439.25|436.95|439.15|436.85|25
1736889790000|2025-01-14 21:23:10|439.14|436.84|439.21|436.91|439.23|436.93|439.1|436.8|17
1736889800000|2025-01-14 21:23:20|439.22|436.92|439.22|436.92|439.25|436.95|439.19|436.89|12
1736889810000|2025-01-14 21:23:30|439.24|436.94|439.25|436.95|439.3|437|439.24|436.94|11
1736889820000|2025-01-14 21:23:40|439.26|436.96|439.28|436.98|439.28|436.98|439.26|436.96|5
1736889830000|2025-01-14 21:23:50|439.29|436.99|439.33|437.03|439.35|437.05|439.29|436.99|15
1736889840000|2025-01-14 21:24:00|439.32|437.02|439.55|437.25|439.62|437.32|439.32|437.02|18
1736889850000|2025-01-14 21:24:10|439.53|437.23|439.52|437.22|439.54|437.24|439.47|437.17|12
1736889860000|2025-01-14 21:24:20|439.51|437.21|439.6|437.3|439.61|437.31|439.51|437.21|17
1736889870000|2025-01-14 21:24:30|439.59|437.29|439.58|437.28|439.6|437.3|439.58|437.28|14
1736889880000|2025-01-14 21:24:40|439.59|437.29|439.57|437.27|439.63|437.33|439.55|437.25|17
1736889890000|2025-01-14 21:24:50|439.58|437.28|439.54|437.24|439.62|437.32|439.54|437.24|17
1736889900000|2025-01-14 21:25:00|439.55|437.25|439.64|437.34|439.64|437.34|439.54|437.24|12
1736889910000|2025-01-14 21:25:10|439.61|437.31|439.64|437.34|439.67|437.37|439.56|437.26|14
1736889920000|2025-01-14 21:25:20|439.65|437.35|439.73|437.43|439.73|437.43|439.64|437.34|20
1736889930000|2025-01-14 21:25:30|439.72|437.42|439.7|437.4|439.87|437.57|439.67|437.37|18
1736889940000|2025-01-14 21:25:40|439.69|437.39|439.68|437.38|439.69|437.39|439.68|437.38|4
1736889950000|2025-01-14 21:25:50|439.67|437.37|439.56|437.26|439.67|437.37|439.56|437.26|20
1736889960000|2025-01-14 21:26:00|439.57|437.27|439.48|437.18|439.57|437.27|439.46|437.16|10
1736889970000|2025-01-14 21:26:10|439.47|437.17|439.41|437.11|439.47|437.17|439.41|437.11|12
1736889980000|2025-01-14 21:26:20|439.4|437.1|439.31|437.01|439.4|437.1|439.29|436.99|17
1736889990000|2025-01-14 21:26:30|439.32|437.02|439.37|437.07|439.38|437.08|439.31|437.01|13
1736890000000|2025-01-14 21:26:40|439.4|437.1|439.37|437.07|439.44|437.14|439.35|437.05|16
1736890010000|2025-01-14 21:26:50|439.36|437.06|439.4|437.1|439.46|437.16|439.36|437.06|22
1736890020000|2025-01-14 21:27:00|439.41|437.11|439.34|437.04|439.41|437.11|439.34|437.04|16
1736890030000|2025-01-14 21:27:10|439.31|437.01|439.31|437.01|439.31|437.01|439.31|437.01|1
1736890050000|2025-01-14 21:27:30|439.34|437.04|439.35|437.05|439.35|437.05|439.33|437.03|4
1736890060000|2025-01-14 21:27:40|439.34|437.04|439.35|437.05|439.36|437.06|439.34|437.04|6
1736890070000|2025-01-14 21:27:50|439.33|437.03|439.31|437.01|439.33|437.03|439.31|437.01|3
1736890080000|2025-01-14 21:28:00|439.35|437.05|439.32|437.02|439.35|437.05|439.32|437.02|3
1736890090000|2025-01-14 21:28:10|439.34|437.04|439.45|437.15|439.45|437.15|439.33|437.03|13
1736890100000|2025-01-14 21:28:20|439.46|437.16|439.49|437.19|439.5|437.2|439.45|437.15|13
1736890110000|2025-01-14 21:28:30|439.5|437.2|439.49|437.19|439.5|437.2|439.46|437.16|9
1736890120000|2025-01-14 21:28:40|439.5|437.2|439.51|437.21|439.51|437.21|439.49|437.19|4
1736890130000|2025-01-14 21:28:50|439.53|437.23|439.62|437.32|439.65|437.35|439.53|437.23|14
1736890140000|2025-01-14 21:29:00|439.63|437.33|439.69|437.39|439.71|437.41|439.63|437.33|11
1736890150000|2025-01-14 21:29:10|439.68|437.38|439.68|437.38|439.7|437.4|439.65|437.35|11
1736890160000|2025-01-14 21:29:20|439.7|437.4|439.62|437.32|439.7|437.4|439.61|437.31|11
1736890170000|2025-01-14 21:29:30|439.6|437.3|439.71|437.41|439.71|437.41|439.6|437.3|2
1736890230000|2025-01-14 21:30:30|439.49|437.19|439.31|437.01|439.49|437.19|439.3|437|7
1736890240000|2025-01-14 21:30:40|439.32|437.02|439.05|436.75|439.36|437.06|439.05|436.75|11
1736890250000|2025-01-14 21:30:50|439.04|436.74|439.03|436.73|439.06|436.76|439.02|436.72|8
1736890260000|2025-01-14 21:31:00|439.02|436.72|438.71|436.41|439.02|436.72|438.71|436.41|12
1736890270000|2025-01-14 21:31:10|438.72|436.42|438.77|436.47|438.79|436.49|438.72|436.42|7
1736890280000|2025-01-14 21:31:20|438.72|436.42|438.75|436.45|438.76|436.46|438.68|436.38|12
1736890290000|2025-01-14 21:31:30|438.78|436.48|438.72|436.42|438.78|436.48|438.72|436.42|6
1736890300000|2025-01-14 21:31:40|438.7|436.4|438.6|436.3|438.7|436.4|438.6|436.3|10
1736890310000|2025-01-14 21:31:50|438.59|436.29|438.5|436.2|438.59|436.29|438.46|436.16|10
1736890320000|2025-01-14 21:32:00|438.51|436.21|438.51|436.21|438.57|436.27|438.51|436.21|10
1736890330000|2025-01-14 21:32:10|438.53|436.23|438.75|436.45|438.76|436.46|438.53|436.23|9
1736890340000|2025-01-14 21:32:20|438.76|436.46|438.7|436.4|438.86|436.56|438.7|436.4|11
1736890350000|2025-01-14 21:32:30|438.69|436.39|438.51|436.21|438.69|436.39|438.49|436.19|14
1736890360000|2025-01-14 21:32:40|438.52|436.22|438.47|436.17|438.52|436.22|438.46|436.16|17
1736890370000|2025-01-14 21:32:50|438.46|436.16|438.42|436.12|438.47|436.17|438.4|436.1|20
1736890380000|2025-01-14 21:33:00|438.43|436.13|438.56|436.26|438.56|436.26|438.43|436.13|9
1736890390000|2025-01-14 21:33:10|438.57|436.27|438.59|436.29|438.73|436.43|438.57|436.27|18
1736890400000|2025-01-14 21:33:20|438.57|436.27|438.45|436.15|438.59|436.29|438.44|436.14|17
1736890410000|2025-01-14 21:33:30|438.44|436.14|438.4|436.1|438.45|436.15|438.4|436.1|11
1736890420000|2025-01-14 21:33:40|438.41|436.11|438.32|436.02|438.41|436.11|438.29|435.99|19
1736890430000|2025-01-14 21:33:50|438.33|436.03|438.32|436.02|438.33|436.03|438.3|436|8
1736890440000|2025-01-14 21:34:00|438.31|436.01|438.52|436.22|438.52|436.22|438.31|436.01|12
1736890450000|2025-01-14 21:34:10|438.51|436.21|438.61|436.31|438.67|436.37|438.5|436.2|15
1736890460000|2025-01-14 21:34:20|438.6|436.3|438.55|436.25|438.6|436.3|438.53|436.23|13
1736890470000|2025-01-14 21:34:30|438.52|436.22|438.61|436.31|438.62|436.32|438.52|436.22|7
1736890480000|2025-01-14 21:34:40|438.63|436.33|438.77|436.47|438.77|436.47|438.63|436.33|8
1736890490000|2025-01-14 21:34:50|438.79|436.49|438.73|436.43|438.93|436.63|438.73|436.43|14
1736890500000|2025-01-14 21:35:00|438.72|436.42|438.8|436.5|438.8|436.5|438.63|436.33|19
1736890510000|2025-01-14 21:35:10|438.82|436.52|438.88|436.58|438.91|436.61|438.82|436.52|17
1736890520000|2025-01-14 21:35:20|438.89|436.59|438.77|436.47|438.89|436.59|438.77|436.47|16
1736890530000|2025-01-14 21:35:30|438.76|436.46|438.62|436.32|438.76|436.46|438.61|436.31|13
1736890540000|2025-01-14 21:35:40|438.64|436.34|438.61|436.31|438.66|436.36|438.6|436.3|13
1736890550000|2025-01-14 21:35:50|438.6|436.3|438.56|436.26|438.6|436.3|438.55|436.25|11
1736890560000|2025-01-14 21:36:00|438.55|436.25|438.41|436.11|438.56|436.26|438.38|436.08|12
1736890570000|2025-01-14 21:36:10|438.4|436.1|438.35|436.05|438.43|436.13|438.35|436.05|13
1736890580000|2025-01-14 21:36:20|438.36|436.06|438.24|435.94|438.39|436.09|438.21|435.91|17
1736890590000|2025-01-14 21:36:30|438.22|435.92|438.2|435.9|438.22|435.92|438.18|435.88|14
1736890600000|2025-01-14 21:36:40|438.18|435.88|438.1|435.8|438.18|435.88|438.09|435.79|9
1736890610000|2025-01-14 21:36:50|438.11|435.81|438.12|435.82|438.13|435.83|438.09|435.79|12
1736890620000|2025-01-14 21:37:00|438.14|435.84|438.13|435.83|438.21|435.91|438.13|435.83|4
1736890630000|2025-01-14 21:37:10|438.14|435.84|438.14|435.84|438.14|435.84|438.1|435.8|10
1736890640000|2025-01-14 21:37:20|438.16|435.86|438.19|435.89|438.23|435.93|438.16|435.86|5
1736890650000|2025-01-14 21:37:30|438.21|435.91|438.39|436.09|438.39|436.09|438.21|435.91|10
1736890660000|2025-01-14 21:37:40|438.38|436.08|438.35|436.05|438.39|436.09|438.35|436.05|7
1736890670000|2025-01-14 21:37:50|438.34|436.04|438.34|436.04|438.34|436.04|438.34|436.04|1
1736890680000|2025-01-14 21:38:00|438.35|436.05|438.49|436.19|438.51|436.21|438.35|436.05|13
1736890690000|2025-01-14 21:38:10|438.5|436.2|438.43|436.13|438.5|436.2|438.3|436|20
1736890700000|2025-01-14 21:38:20|438.44|436.14|438.34|436.04|438.49|436.19|438.32|436.02|16
1736890710000|2025-01-14 21:38:30|438.32|436.02|438.35|436.05|438.36|436.06|438.32|436.02|6
1736890720000|2025-01-14 21:38:40|438.36|436.06|438.27|435.97|438.38|436.08|438.26|435.96|9
1736890730000|2025-01-14 21:38:50|438.26|435.96|438.28|435.98|438.31|436.01|438.2|435.9|15
1736890740000|2025-01-14 21:39:00|438.29|435.99|438.35|436.05|438.36|436.06|438.29|435.99|10
1736890750000|2025-01-14 21:39:10|438.33|436.03|438.18|435.88|438.33|436.03|438.18|435.88|6
1736890760000|2025-01-14 21:39:20|438.2|435.9|438.25|435.95|438.26|435.96|438.2|435.9|7
1736890770000|2025-01-14 21:39:30|438.24|435.94|438.22|435.92|438.26|435.96|438.22|435.92|17
1736890780000|2025-01-14 21:39:40|438.21|435.91|438.2|435.9|438.22|435.92|438.19|435.89|11
1736890790000|2025-01-14 21:39:50|438.21|435.91|438.19|435.89|438.21|435.91|438.19|435.89|3
1736890800000|2025-01-14 21:40:00|438.18|435.88|438.16|435.86|438.18|435.88|438.11|435.81|8
1736890810000|2025-01-14 21:40:10|438.18|435.88|438.26|435.96|438.26|435.96|438.18|435.88|5
1736890820000|2025-01-14 21:40:20|438.24|435.94|438.11|435.81|438.24|435.94|438.1|435.8|15
1736890830000|2025-01-14 21:40:30|438.1|435.8|438.09|435.79|438.11|435.81|438.09|435.79|3
1736890850000|2025-01-14 21:40:50|438.11|435.81|438.14|435.84|438.18|435.88|438.11|435.81|5
1736890860000|2025-01-14 21:41:00|438.13|435.83|438.22|435.92|438.22|435.92|438.12|435.82|5
1736890870000|2025-01-14 21:41:10|438.23|435.93|438.26|435.96|438.28|435.98|438.23|435.93|5
1736890880000|2025-01-14 21:41:20|438.28|435.98|438.34|436.04|438.36|436.06|438.28|435.98|7
1736890890000|2025-01-14 21:41:30|438.36|436.06|438.36|436.06|438.38|436.08|438.36|436.06|4
1736890900000|2025-01-14 21:41:40|438.35|436.05|438.2|435.9|438.35|436.05|438.2|435.9|13
1736890910000|2025-01-14 21:41:50|438.19|435.89|438.2|435.9|438.2|435.9|438.19|435.89|4
1736890920000|2025-01-14 21:42:00|438.23|435.93|438.27|435.97|438.27|435.97|438.21|435.91|6
1736890930000|2025-01-14 21:42:10|438.26|435.96|438.24|435.94|438.26|435.96|438.23|435.93|7
1736890940000|2025-01-14 21:42:20|438.23|435.93|438.15|435.85|438.24|435.94|438.15|435.85|9
1736890950000|2025-01-14 21:42:30|438.13|435.83|438.12|435.82|438.16|435.86|438.12|435.82|7
1736890960000|2025-01-14 21:42:40|438.13|435.83|438.17|435.87|438.23|435.93|438.12|435.82|12
1736890970000|2025-01-14 21:42:50|438.16|435.86|438.09|435.79|438.16|435.86|438.09|435.79|13
1736890980000|2025-01-14 21:43:00|438.03|435.73|438.09|435.79|438.11|435.81|438.03|435.73|12
1736890990000|2025-01-14 21:43:10|438.08|435.78|438.08|435.78|438.08|435.78|438.07|435.77|5
1736891000000|2025-01-14 21:43:20|438.07|435.77|438.22|435.92|438.24|435.94|438.06|435.76|10
1736891010000|2025-01-14 21:43:30|438.21|435.91|438.2|435.9|438.22|435.92|438.2|435.9|4
1736891020000|2025-01-14 21:43:40|438.19|435.89|438.14|435.84|438.22|435.92|438.14|435.84|13
1736891030000|2025-01-14 21:43:50|438.11|435.81|437.97|435.67|438.11|435.81|437.95|435.65|15
1736891040000|2025-01-14 21:44:00|437.96|435.66|438.03|435.73|438.04|435.74|437.95|435.65|10
1736891050000|2025-01-14 21:44:10|438.02|435.72|438.02|435.72|438.03|435.73|438.02|435.72|3
1736891060000|2025-01-14 21:44:20|438.01|435.71|438.02|435.72|438.02|435.72|438.01|435.71|2
1736891070000|2025-01-14 21:44:30|438.05|435.75|438.15|435.85|438.15|435.85|438.05|435.75|5
1736891080000|2025-01-14 21:44:40|438.16|435.86|438.23|435.93|438.23|435.93|438.16|435.86|5
1736891090000|2025-01-14 21:44:50|438.24|435.94|438.27|435.97|438.27|435.97|438.24|435.94|2
1736891100000|2025-01-14 21:45:00|438.26|435.96|438.15|435.85|438.37|436.07|438.14|435.84|23
1736891110000|2025-01-14 21:45:10|438.17|435.87|438.14|435.84|438.19|435.89|438.14|435.84|8
1736891120000|2025-01-14 21:45:20|438.13|435.83|438.03|435.73|438.14|435.84|438.02|435.72|21
1736891130000|2025-01-14 21:45:30|438.05|435.75|438.1|435.8|438.1|435.8|438.05|435.75|7
1736891140000|2025-01-14 21:45:40|438.14|435.84|438.01|435.71|438.18|435.88|438.01|435.71|21
1736891150000|2025-01-14 21:45:50|438.02|435.72|437.91|435.61|438.02|435.72|437.89|435.59|18
1736891160000|2025-01-14 21:46:00|437.92|435.62|438.05|435.75|438.05|435.75|437.9|435.6|12
1736891170000|2025-01-14 21:46:10|438.06|435.76|438.04|435.74|438.16|435.86|438.03|435.73|13
1736891180000|2025-01-14 21:46:20|438.03|435.73|438.02|435.72|438.05|435.75|437.97|435.67|14
1736891190000|2025-01-14 21:46:30|437.99|435.69|437.9|435.6|437.99|435.69|437.9|435.6|12
1736891200000|2025-01-14 21:46:40|437.91|435.61|437.94|435.64|437.94|435.64|437.91|435.61|3
1736891210000|2025-01-14 21:46:50|437.99|435.69|438|435.7|438.01|435.71|437.97|435.67|9
1736891220000|2025-01-14 21:47:00|438.01|435.71|438.04|435.74|438.23|435.93|438.01|435.71|16
1736891230000|2025-01-14 21:47:10|438.02|435.72|438.06|435.76|438.06|435.76|437.94|435.64|17
1736891240000|2025-01-14 21:47:20|438.03|435.73|438.03|435.73|438.04|435.74|438.03|435.73|9
1736891250000|2025-01-14 21:47:30|438.04|435.74|437.87|435.57|438.04|435.74|437.76|435.46|19
1736891260000|2025-01-14 21:47:40|437.86|435.56|437.74|435.44|437.86|435.56|437.73|435.43|19
1736891270000|2025-01-14 21:47:50|437.76|435.46|437.76|435.46|437.76|435.46|437.76|435.46|1
1736891280000|2025-01-14 21:48:00|437.77|435.47|437.95|435.65|437.95|435.65|437.77|435.47|17
1736891290000|2025-01-14 21:48:10|437.94|435.64|437.96|435.66|437.97|435.67|437.92|435.62|14
1736891300000|2025-01-14 21:48:20|437.95|435.65|437.93|435.63|437.95|435.65|437.93|435.63|2
1736891310000|2025-01-14 21:48:30|437.94|435.64|437.94|435.64|437.95|435.65|437.93|435.63|5
1736891320000|2025-01-14 21:48:40|437.96|435.66|437.95|435.65|437.99|435.69|437.95|435.65|12
1736891330000|2025-01-14 21:48:50|437.97|435.67|437.97|435.67|438.01|435.71|437.95|435.65|14
1736891340000|2025-01-14 21:49:00|437.96|435.66|437.98|435.68|437.98|435.68|437.96|435.66|7
1736891350000|2025-01-14 21:49:10|437.99|435.69|437.99|435.69|438.04|435.74|437.99|435.69|7
1736891360000|2025-01-14 21:49:20|438.04|435.74|437.99|435.69|438.04|435.74|437.99|435.69|9
1736891370000|2025-01-14 21:49:30|437.98|435.68|437.93|435.63|437.98|435.68|437.93|435.63|3
1736891380000|2025-01-14 21:49:40|437.95|435.65|437.93|435.63|437.95|435.65|437.93|435.63|2
1736891390000|2025-01-14 21:49:50|437.92|435.62|437.93|435.63|437.93|435.63|437.92|435.62|2
1736891400000|2025-01-14 21:50:00|437.92|435.62|437.97|435.67|438.05|435.75|437.92|435.62|13
1736891410000|2025-01-14 21:50:10|437.92|435.62|438.09|435.79|438.09|435.79|437.92|435.62|12
1736891420000|2025-01-14 21:50:20|438.07|435.77|438.05|435.75|438.07|435.77|438.02|435.72|4
1736891430000|2025-01-14 21:50:30|438.06|435.76|438|435.7|438.06|435.76|437.98|435.68|7
1736891440000|2025-01-14 21:50:40|437.99|435.69|438.01|435.71|438.01|435.71|437.98|435.68|4
1736891450000|2025-01-14 21:50:50|438.06|435.76|438.06|435.76|438.07|435.77|438.04|435.74|6
1736891460000|2025-01-14 21:51:00|438.05|435.75|437.92|435.62|438.06|435.76|437.91|435.61|17
1736891470000|2025-01-14 21:51:10|437.96|435.66|438|435.7|438.01|435.71|437.96|435.66|6
1736891480000|2025-01-14 21:51:20|437.99|435.69|438.16|435.86|438.18|435.88|437.99|435.69|9
1736891490000|2025-01-14 21:51:30|438.18|435.88|438.13|435.83|438.18|435.88|438.13|435.83|5
1736891500000|2025-01-14 21:51:40|438.15|435.85|438.02|435.72|438.15|435.85|438.02|435.72|17
1736891510000|2025-01-14 21:51:50|438.03|435.73|437.97|435.67|438.03|435.73|437.97|435.67|12
1736891520000|2025-01-14 21:52:00|437.98|435.68|437.99|435.69|438|435.7|437.97|435.67|5
1736891530000|2025-01-14 21:52:10|437.98|435.68|437.98|435.68|438.04|435.74|437.96|435.66|22
1736891540000|2025-01-14 21:52:20|437.97|435.67|437.95|435.65|437.97|435.67|437.94|435.64|10
1736891550000|2025-01-14 21:52:30|437.94|435.64|437.95|435.65|437.97|435.67|437.94|435.64|4
1736891560000|2025-01-14 21:52:40|437.98|435.68|437.94|435.64|437.98|435.68|437.94|435.64|5
1736891570000|2025-01-14 21:52:50|437.95|435.65|437.98|435.68|437.98|435.68|437.95|435.65|4
1736891580000|2025-01-14 21:53:00|437.97|435.67|437.98|435.68|437.98|435.68|437.93|435.63|11
1736891620000|2025-01-14 21:53:40|438.15|435.85|438.33|436.03|438.33|436.03|438.15|435.85|2
1736891630000|2025-01-14 21:53:50|438.31|436.01|438.31|436.01|438.31|436.01|438.28|435.98|5
1736891640000|2025-01-14 21:54:00|438.32|436.02|438.33|436.03|438.33|436.03|438.28|435.98|14
1736891650000|2025-01-14 21:54:10|438.32|436.02|438.31|436.01|438.32|436.02|438.3|436|5
1736891670000|2025-01-14 21:54:30|438.3|436|438.3|436|438.31|436.01|438.29|435.99|5
1736891680000|2025-01-14 21:54:40|438.31|436.01|438.31|436.01|438.31|436.01|438.31|436.01|1
1736891690000|2025-01-14 21:54:50|438.3|436|438.27|435.97|438.3|436|438.24|435.94|14
1736891700000|2025-01-14 21:55:00|438.28|435.98|438.21|435.91|438.3|436|438.21|435.91|19
1736891710000|2025-01-14 21:55:10|438.22|435.92|438.22|435.92|438.22|435.92|438.21|435.91|13
1736891720000|2025-01-14 21:55:20|438.23|435.93|438.24|435.94|438.3|436|438.23|435.93|11
1736891730000|2025-01-14 21:55:30|438.25|435.95|438.19|435.89|438.25|435.95|438.19|435.89|10
1736891740000|2025-01-14 21:55:40|438.2|435.9|438.13|435.83|438.2|435.9|438.12|435.82|9
1736891750000|2025-01-14 21:55:50|438.14|435.84|438.15|435.85|438.15|435.85|438.14|435.84|2
1736891760000|2025-01-14 21:56:00|438.17|435.87|438.18|435.88|438.21|435.91|438.13|435.83|19
1736891770000|2025-01-14 21:56:10|438.17|435.87|438.14|435.84|438.17|435.87|438.14|435.84|10
1736891780000|2025-01-14 21:56:20|438.15|435.85|438.32|436.02|438.34|436.04|438.15|435.85|14
1736891790000|2025-01-14 21:56:30|438.31|436.01|438.31|436.01|438.31|436.01|438.2|435.9|13
1736891800000|2025-01-14 21:56:40|438.32|436.02|438.34|436.04|438.36|436.06|438.29|435.99|21
1736891810000|2025-01-14 21:56:50|438.35|436.05|438.31|436.01|438.4|436.1|438.3|436|18
1736891820000|2025-01-14 21:57:00|438.33|436.03|438.28|435.98|438.39|436.09|438.28|435.98|15
1736891830000|2025-01-14 21:57:10|438.26|435.96|438.27|435.97|438.34|436.04|438.26|435.96|14
1736891840000|2025-01-14 21:57:20|438.28|435.98|438.29|435.99|438.3|436|438.27|435.97|7
1736891850000|2025-01-14 21:57:30|438.28|435.98|438.24|435.94|438.28|435.98|438.21|435.91|14
1736891860000|2025-01-14 21:57:40|438.27|435.97|438.27|435.97|438.32|436.02|438.26|435.96|13
1736891870000|2025-01-14 21:57:50|438.28|435.98|438.29|435.99|438.3|436|438.26|435.96|9
1736891880000|2025-01-14 21:58:00|438.27|435.97|438.21|435.91|438.27|435.97|438.18|435.88|18
1736891890000|2025-01-14 21:58:10|438.22|435.92|438.23|435.93|438.24|435.94|438.21|435.91|16
1736891900000|2025-01-14 21:58:20|438.25|435.95|438.24|435.94|438.25|435.95|438.24|435.94|8
1736891910000|2025-01-14 21:58:30|438.23|435.93|438.25|435.95|438.26|435.96|438.23|435.93|8
1736891920000|2025-01-14 21:58:40|438.26|435.96|438.34|436.04|438.36|436.06|438.26|435.96|15
1736891930000|2025-01-14 21:58:50|438.35|436.05|438.38|436.08|438.38|436.08|438.34|436.04|11
1736891940000|2025-01-14 21:59:00|438.37|436.07|438.34|436.04|438.37|436.07|438.33|436.03|6
1736891950000|2025-01-14 21:59:10|438.35|436.05|438.38|436.08|438.38|436.08|438.35|436.05|3
1736891990000|2025-01-14 21:59:50|438.49|436.19|438.51|436.21|438.54|436.24|438.49|436.19|11
1736892000000|2025-01-14 22:00:00|438.5|436.2|438.59|436.29|438.59|436.29|438.5|436.2|6
1736892010000|2025-01-14 22:00:10|438.67|436.37|438.79|436.49|438.85|436.55|438.67|436.37|13
1736892020000|2025-01-14 22:00:20|438.84|436.54|438.63|436.33|438.84|436.54|438.62|436.32|20
1736892030000|2025-01-14 22:00:30|438.64|436.34|438.61|436.31|438.64|436.34|438.61|436.31|16
1736892040000|2025-01-14 22:00:40|438.58|436.28|438.65|436.35|438.65|436.35|438.58|436.28|5
1736892050000|2025-01-14 22:00:50|438.64|436.34|438.64|436.34|438.64|436.34|438.64|436.34|1
1736892060000|2025-01-14 22:01:00|438.65|436.35|438.84|436.54|438.84|436.54|438.65|436.35|11
1736892070000|2025-01-14 22:01:10|438.86|436.56|438.93|436.63|438.93|436.63|438.79|436.49|18
1736892080000|2025-01-14 22:01:20|438.92|436.62|438.92|436.62|438.94|436.64|438.92|436.62|9
1736892090000|2025-01-14 22:01:30|438.93|436.63|438.65|436.35|438.93|436.63|438.5|436.2|12
1736892100000|2025-01-14 22:01:40|438.66|436.36|438.74|436.44|438.75|436.45|438.66|436.36|10
1736892110000|2025-01-14 22:01:50|438.73|436.43|438.75|436.45|438.75|436.45|438.72|436.42|6
1736892120000|2025-01-14 22:02:00|438.76|436.46|438.87|436.57|438.87|436.57|438.76|436.46|7
1736892130000|2025-01-14 22:02:10|438.86|436.56|438.84|436.54|438.87|436.57|438.84|436.54|4
1736892140000|2025-01-14 22:02:20|438.85|436.55|438.87|436.57|438.87|436.57|438.85|436.55|2
1736892150000|2025-01-14 22:02:30|438.9|436.6|438.89|436.59|438.9|436.6|438.89|436.59|4
1736892160000|2025-01-14 22:02:40|438.88|436.58|438.84|436.54|438.88|436.58|438.83|436.53|16
1736892170000|2025-01-14 22:02:50|438.86|436.56|438.82|436.52|438.86|436.56|438.73|436.43|19
1736892180000|2025-01-14 22:03:00|438.85|436.55|438.85|436.55|438.85|436.55|438.85|436.55|1
1736892190000|2025-01-14 22:03:10|438.84|436.54|438.77|436.47|438.86|436.56|438.77|436.47|19
1736892200000|2025-01-14 22:03:20|438.78|436.48|438.86|436.56|438.86|436.56|438.76|436.46|11
1736892210000|2025-01-14 22:03:30|438.94|436.64|438.88|436.58|438.94|436.64|438.85|436.55|16
1736892220000|2025-01-14 22:03:40|438.9|436.6|438.93|436.63|438.94|436.64|438.9|436.6|4
1736892230000|2025-01-14 22:03:50|438.94|436.64|438.88|436.58|438.94|436.64|438.88|436.58|10
1736892240000|2025-01-14 22:04:00|438.91|436.61|438.89|436.59|438.91|436.61|438.88|436.58|7
1736892250000|2025-01-14 22:04:10|438.9|436.6|438.91|436.61|438.91|436.61|438.9|436.6|10
1736892260000|2025-01-14 22:04:20|438.93|436.63|439.04|436.74|439.06|436.76|438.93|436.63|11
1736892270000|2025-01-14 22:04:30|439.07|436.77|439.02|436.72|439.07|436.77|439.01|436.71|9
1736892280000|2025-01-14 22:04:40|439.01|436.71|439.05|436.75|439.05|436.75|439.01|436.71|11
1736892290000|2025-01-14 22:04:50|439.08|436.78|439.09|436.79|439.12|436.82|439.08|436.78|11
1736892300000|2025-01-14 22:05:00|439.08|436.78|439.01|436.71|439.09|436.79|439.01|436.71|12
1736892310000|2025-01-14 22:05:10|438.99|436.69|438.95|436.65|439.01|436.71|438.93|436.63|13
1736892320000|2025-01-14 22:05:20|438.96|436.66|438.81|436.51|438.96|436.66|438.8|436.5|15
1736892330000|2025-01-14 22:05:30|438.82|436.52|438.77|436.47|438.82|436.52|438.77|436.47|4
1736892340000|2025-01-14 22:05:40|438.76|436.46|438.66|436.36|438.78|436.48|438.63|436.33|11
1736892350000|2025-01-14 22:05:50|438.67|436.37|438.58|436.28|438.67|436.37|438.55|436.25|9
1736892360000|2025-01-14 22:06:00|438.57|436.27|438.54|436.24|438.57|436.27|438.54|436.24|17
1736892370000|2025-01-14 22:06:10|438.55|436.25|438.72|436.42|438.72|436.42|438.54|436.24|16
1736892380000|2025-01-14 22:06:20|438.73|436.43|438.65|436.35|438.74|436.44|438.64|436.34|18
1736892390000|2025-01-14 22:06:30|438.64|436.34|438.57|436.27|438.66|436.36|438.54|436.24|23
1736892400000|2025-01-14 22:06:40|438.56|436.26|438.57|436.27|438.61|436.31|438.55|436.25|10
1736892410000|2025-01-14 22:06:50|438.59|436.29|438.49|436.19|438.59|436.29|438.49|436.19|16
1736892420000|2025-01-14 22:07:00|438.5|436.2|438.45|436.15|438.5|436.2|438.45|436.15|6
1736892430000|2025-01-14 22:07:10|438.44|436.14|438.42|436.12|438.45|436.15|438.41|436.11|8
1736892440000|2025-01-14 22:07:20|438.44|436.14|438.47|436.17|438.48|436.18|438.43|436.13|11
1736892450000|2025-01-14 22:07:30|438.46|436.16|438.43|436.13|438.46|436.16|438.43|436.13|6
1736892460000|2025-01-14 22:07:40|438.44|436.14|438.43|436.13|438.44|436.14|438.42|436.12|8
1736892470000|2025-01-14 22:07:50|438.42|436.12|438.32|436.02|438.43|436.13|438.32|436.02|13
1736892480000|2025-01-14 22:08:00|438.31|436.01|438.31|436.01|438.32|436.02|438.31|436.01|9
1736892490000|2025-01-14 22:08:10|438.32|436.02|438.31|436.01|438.32|436.02|438.31|436.01|8
1736892500000|2025-01-14 22:08:20|438.32|436.02|438.25|435.95|438.32|436.02|438.25|435.95|6
1736892510000|2025-01-14 22:08:30|438.26|435.96|438.24|435.94|438.26|435.96|438.22|435.92|7
1736892520000|2025-01-14 22:08:40|438.25|435.95|438.31|436.01|438.31|436.01|438.25|435.95|7
1736892530000|2025-01-14 22:08:50|438.34|436.04|438.36|436.06|438.36|436.06|438.34|436.04|6
1736892540000|2025-01-14 22:09:00|438.35|436.05|438.41|436.11|438.41|436.11|438.35|436.05|9
1736892550000|2025-01-14 22:09:10|438.43|436.13|438.55|436.25|438.55|436.25|438.43|436.13|6
1736892560000|2025-01-14 22:09:20|438.56|436.26|438.59|436.29|438.61|436.31|438.56|436.26|12
1736892570000|2025-01-14 22:09:30|438.58|436.28|438.6|436.3|438.61|436.31|438.57|436.27|9
1736892580000|2025-01-14 22:09:40|438.61|436.31|438.68|436.38|438.69|436.39|438.61|436.31|8
1736892590000|2025-01-14 22:09:50|438.71|436.41|438.68|436.38|438.71|436.41|438.68|436.38|5
1736892600000|2025-01-14 22:10:00|438.69|436.39|438.68|436.38|438.71|436.41|438.66|436.36|7
1736892610000|2025-01-14 22:10:10|438.69|436.39|438.68|436.38|438.69|436.39|438.67|436.37|9
1736892620000|2025-01-14 22:10:20|438.69|436.39|438.72|436.42|438.73|436.43|438.69|436.39|6
1736892630000|2025-01-14 22:10:30|438.73|436.43|438.7|436.4|438.73|436.43|438.69|436.39|15
1736892640000|2025-01-14 22:10:40|438.72|436.42|438.71|436.41|438.73|436.43|438.71|436.41|12
1736892650000|2025-01-14 22:10:50|438.72|436.42|438.67|436.37|438.72|436.42|438.67|436.37|6
1736892660000|2025-01-14 22:11:00|438.69|436.39|438.7|436.4|438.7|436.4|438.68|436.38|5
1736892670000|2025-01-14 22:11:10|438.74|436.44|438.84|436.54|438.84|436.54|438.74|436.44|20
1736892680000|2025-01-14 22:11:20|438.91|436.61|438.95|436.65|438.98|436.68|438.91|436.61|15
1736892690000|2025-01-14 22:11:30|438.96|436.66|438.78|436.48|438.96|436.66|438.78|436.48|14
1736892700000|2025-01-14 22:11:40|438.75|436.45|438.75|436.45|438.76|436.46|438.75|436.45|13
1736892710000|2025-01-14 22:11:50|438.76|436.46|438.67|436.37|438.76|436.46|438.67|436.37|13
1736892720000|2025-01-14 22:12:00|438.68|436.38|438.69|436.39|438.72|436.42|438.66|436.36|16
1736892730000|2025-01-14 22:12:10|438.68|436.38|438.7|436.4|438.71|436.41|438.68|436.38|9
1736892740000|2025-01-14 22:12:20|438.69|436.39|438.7|436.4|438.72|436.42|438.67|436.37|15
1736892750000|2025-01-14 22:12:30|438.71|436.41|438.64|436.34|438.71|436.41|438.63|436.33|10
1736892760000|2025-01-14 22:12:40|438.63|436.33|438.67|436.37|438.7|436.4|438.61|436.31|18
1736892770000|2025-01-14 22:12:50|438.68|436.38|438.7|436.4|438.7|436.4|438.66|436.36|11
1736892780000|2025-01-14 22:13:00|438.69|436.39|438.68|436.38|438.69|436.39|438.68|436.38|6
1736892790000|2025-01-14 22:13:10|438.69|436.39|438.72|436.42|438.72|436.42|438.67|436.37|5
1736892800000|2025-01-14 22:13:20|438.74|436.44|438.71|436.41|438.75|436.45|438.71|436.41|10
1736892810000|2025-01-14 22:13:30|438.69|436.39|438.69|436.39|438.7|436.4|438.68|436.38|6
1736892820000|2025-01-14 22:13:40|438.7|436.4|438.69|436.39|438.7|436.4|438.68|436.38|7
1736892840000|2025-01-14 22:14:00|438.7|436.4|438.65|436.35|438.7|436.4|438.62|436.32|16
1736892850000|2025-01-14 22:14:10|438.66|436.36|438.71|436.41|438.71|436.41|438.66|436.36|6
1736892860000|2025-01-14 22:14:20|438.72|436.42|438.8|436.5|438.81|436.51|438.72|436.42|10
1736892870000|2025-01-14 22:14:30|438.81|436.51|438.82|436.52|438.82|436.52|438.8|436.5|8
1736892880000|2025-01-14 22:14:40|438.81|436.51|438.82|436.52|438.82|436.52|438.81|436.51|2
1736892890000|2025-01-14 22:14:50|438.81|436.51|438.82|436.52|438.83|436.53|438.8|436.5|13
1736892900000|2025-01-14 22:15:00|438.81|436.51|438.68|436.38|438.96|436.66|438.68|436.38|15
1736892910000|2025-01-14 22:15:10|438.69|436.39|438.62|436.32|438.69|436.39|438.62|436.32|10
1736892920000|2025-01-14 22:15:20|438.63|436.33|438.55|436.25|438.63|436.33|438.55|436.25|7
1736892930000|2025-01-14 22:15:30|438.56|436.26|438.55|436.25|438.57|436.27|438.55|436.25|6
1736892940000|2025-01-14 22:15:40|438.56|436.26|438.56|436.26|438.57|436.27|438.55|436.25|6
1736892950000|2025-01-14 22:15:50|438.57|436.27|438.5|436.2|438.57|436.27|438.49|436.19|7
1736892960000|2025-01-14 22:16:00|438.49|436.19|438.42|436.12|438.49|436.19|438.42|436.12|9
1736892970000|2025-01-14 22:16:10|438.44|436.14|438.44|436.14|438.45|436.15|438.43|436.13|13
1736892980000|2025-01-14 22:16:20|438.43|436.13|438.53|436.23|438.53|436.23|438.43|436.13|13
1736892990000|2025-01-14 22:16:30|438.52|436.22|438.82|436.52|438.83|436.53|438.52|436.22|17
1736893000000|2025-01-14 22:16:40|438.83|436.53|438.81|436.51|438.83|436.53|438.8|436.5|14
1736893010000|2025-01-14 22:16:50|438.8|436.5|438.75|436.45|438.8|436.5|438.75|436.45|7
1736893020000|2025-01-14 22:17:00|438.74|436.44|438.78|436.48|438.78|436.48|438.73|436.43|12
1736893030000|2025-01-14 22:17:10|438.77|436.47|438.67|436.37|438.77|436.47|438.67|436.37|13
1736893040000|2025-01-14 22:17:20|438.68|436.38|438.67|436.37|438.68|436.38|438.66|436.36|12
1736893050000|2025-01-14 22:17:30|438.66|436.36|438.67|436.37|438.69|436.39|438.66|436.36|11
1736893060000|2025-01-14 22:17:40|438.68|436.38|438.67|436.37|438.68|436.38|438.67|436.37|4
1736893070000|2025-01-14 22:17:50|438.68|436.38|438.62|436.32|438.73|436.43|438.62|436.32|11
1736893080000|2025-01-14 22:18:00|438.63|436.33|438.61|436.31|438.65|436.35|438.6|436.3|13
1736893090000|2025-01-14 22:18:10|438.6|436.3|438.57|436.27|438.6|436.3|438.52|436.22|14
1736893100000|2025-01-14 22:18:20|438.58|436.28|438.64|436.34|438.64|436.34|438.55|436.25|8
1736893110000|2025-01-14 22:18:30|438.65|436.35|438.86|436.56|438.87|436.57|438.65|436.35|13
1736893120000|2025-01-14 22:18:40|438.83|436.53|438.81|436.51|438.83|436.53|438.79|436.49|15
1736893130000|2025-01-14 22:18:50|438.82|436.52|438.85|436.55|438.87|436.57|438.81|436.51|19
1736893140000|2025-01-14 22:19:00|438.84|436.54|438.9|436.6|438.92|436.62|438.84|436.54|15
1736893150000|2025-01-14 22:19:10|438.91|436.61|438.91|436.61|438.92|436.62|438.89|436.59|12
1736893160000|2025-01-14 22:19:20|438.9|436.6|438.78|436.48|438.91|436.61|438.78|436.48|14
1736893170000|2025-01-14 22:19:30|438.79|436.49|438.78|436.48|438.8|436.5|438.78|436.48|4
1736893180000|2025-01-14 22:19:40|438.73|436.43|438.77|436.47|438.77|436.47|438.73|436.43|2
1736893190000|2025-01-14 22:19:50|438.76|436.46|438.74|436.44|438.77|436.47|438.72|436.42|7
1736893200000|2025-01-14 22:20:00|438.75|436.45|438.93|436.63|438.93|436.63|438.74|436.44|15
1736893210000|2025-01-14 22:20:10|438.92|436.62|438.92|436.62|438.92|436.62|438.92|436.62|1
1736893230000|2025-01-14 22:20:30|438.96|436.66|439.09|436.79|439.09|436.79|438.96|436.66|11
1736893240000|2025-01-14 22:20:40|439.1|436.8|439.18|436.88|439.19|436.89|439.1|436.8|12
1736893250000|2025-01-14 22:20:50|439.17|436.87|439.14|436.84|439.17|436.87|439.14|436.84|2
1736893260000|2025-01-14 22:21:00|439.08|436.78|439.02|436.72|439.08|436.78|439.01|436.71|5
1736893270000|2025-01-14 22:21:10|439.01|436.71|439.01|436.71|439.03|436.73|438.99|436.69|14
1736893280000|2025-01-14 22:21:20|439.02|436.72|439.03|436.73|439.04|436.74|439.02|436.72|3
1736893290000|2025-01-14 22:21:30|439.01|436.71|439.01|436.71|439.02|436.72|439.01|436.71|3
1736893300000|2025-01-14 22:21:40|439|436.7|438.91|436.61|439|436.7|438.91|436.61|14
1736893310000|2025-01-14 22:21:50|438.92|436.62|438.92|436.62|438.92|436.62|438.91|436.61|3
1736893320000|2025-01-14 22:22:00|438.91|436.61|439.03|436.73|439.05|436.75|438.88|436.58|14
1736893340000|2025-01-14 22:22:20|439.05|436.75|439.13|436.83|439.13|436.83|439.05|436.75|5
1736893350000|2025-01-14 22:22:30|439.18|436.88|439.16|436.86|439.18|436.88|439.16|436.86|5
1736893360000|2025-01-14 22:22:40|439.17|436.87|439.04|436.74|439.17|436.87|439.04|436.74|14
1736893370000|2025-01-14 22:22:50|439.05|436.75|439.02|436.72|439.05|436.75|439.01|436.71|6
1736893380000|2025-01-14 22:23:00|439.01|436.71|438.97|436.67|439.02|436.72|438.96|436.66|6
1736893390000|2025-01-14 22:23:10|438.98|436.68|439.01|436.71|439.01|436.71|438.98|436.68|3
1736893400000|2025-01-14 22:23:20|439.03|436.73|439.04|436.74|439.04|436.74|439.03|436.73|2
1736893410000|2025-01-14 22:23:30|439.06|436.76|439.19|436.89|439.19|436.89|439.06|436.76|12
1736893420000|2025-01-14 22:23:40|439.18|436.88|439.18|436.88|439.18|436.88|439.18|436.88|1
1736893440000|2025-01-14 22:24:00|439.21|436.91|439.23|436.93|439.23|436.93|439.21|436.91|2
1736893450000|2025-01-14 22:24:10|439.24|436.94|439.3|437|439.3|437|439.23|436.93|5
1736893460000|2025-01-14 22:24:20|439.33|437.03|439.32|437.02|439.33|437.03|439.31|437.01|5
1736893470000|2025-01-14 22:24:30|439.33|437.03|439.34|437.04|439.34|437.04|439.33|437.03|2
1736893480000|2025-01-14 22:24:40|439.35|437.05|439.37|437.07|439.37|437.07|439.35|437.05|2
1736893490000|2025-01-14 22:24:50|439.38|437.08|439.38|437.08|439.38|437.08|439.38|437.08|1
1736893500000|2025-01-14 22:25:00|439.41|437.11|439.5|437.2|439.5|437.2|439.41|437.11|7
1736893510000|2025-01-14 22:25:10|439.52|437.22|439.58|437.28|439.58|437.28|439.52|437.22|4
1736893520000|2025-01-14 22:25:20|439.59|437.29|439.72|437.42|439.72|437.42|439.59|437.29|11
1736893530000|2025-01-14 22:25:30|439.71|437.41|439.81|437.51|439.82|437.52|439.71|437.41|7
1736893540000|2025-01-14 22:25:40|439.82|437.52|439.79|437.49|439.82|437.52|439.79|437.49|6
1736893550000|2025-01-14 22:25:50|439.8|437.5|439.8|437.5|439.8|437.5|439.79|437.49|7
1736893560000|2025-01-14 22:26:00|439.79|437.49|439.79|437.49|439.8|437.5|439.79|437.49|5
1736893570000|2025-01-14 22:26:10|439.75|437.45|439.78|437.48|439.78|437.48|439.75|437.45|2
1736893580000|2025-01-14 22:26:20|439.76|437.46|439.7|437.4|439.76|437.46|439.7|437.4|8
1736893600000|2025-01-14 22:26:40|439.74|437.44|439.78|437.48|439.78|437.48|439.74|437.44|5
1736893610000|2025-01-14 22:26:50|439.77|437.47|439.8|437.5|439.8|437.5|439.77|437.47|3
1736893620000|2025-01-14 22:27:00|439.81|437.51|439.81|437.51|439.81|437.51|439.81|437.51|1
1736893640000|2025-01-14 22:27:20|439.85|437.55|439.85|437.55|439.85|437.55|439.85|437.55|1
1736893650000|2025-01-14 22:27:30|439.86|437.56|439.91|437.61|439.91|437.61|439.86|437.56|4
1736893660000|2025-01-14 22:27:40|439.93|437.63|439.93|437.63|439.93|437.63|439.93|437.63|1
1736893670000|2025-01-14 22:27:50|439.94|437.64|439.95|437.65|439.95|437.65|439.94|437.64|2
1736893680000|2025-01-14 22:28:00|439.96|437.66|439.96|437.66|439.96|437.66|439.96|437.66|1
1736893700000|2025-01-14 22:28:20|439.97|437.67|439.98|437.68|439.98|437.68|439.97|437.67|2
1736893740000|2025-01-14 22:29:00|439.97|437.67|439.97|437.67|439.97|437.67|439.97|437.67|1
1736893760000|2025-01-14 22:29:20|439.98|437.68|439.98|437.68|439.98|437.68|439.98|437.68|1
1736893780000|2025-01-14 22:29:40|439.99|437.69|439.99|437.69|439.99|437.69|439.99|437.69|1
1736893800000|2025-01-14 22:30:00|439.97|437.67|440.02|437.72|440.03|437.73|439.97|437.67|3
1736893810000|2025-01-14 22:30:10|440.03|437.73|440.08|437.78|440.08|437.78|440.03|437.73|6
1736893820000|2025-01-14 22:30:20|440.09|437.79|440.08|437.78|440.14|437.84|440.08|437.78|7
1736893830000|2025-01-14 22:30:30|440.07|437.77|440.01|437.71|440.07|437.77|440.01|437.71|5
1736893840000|2025-01-14 22:30:40|440|437.7|439.97|437.67|440|437.7|439.96|437.66|6
1736893850000|2025-01-14 22:30:50|440.03|437.73|439.97|437.67|440.03|437.73|439.97|437.67|7
1736893860000|2025-01-14 22:31:00|439.98|437.68|439.95|437.65|439.98|437.68|439.95|437.65|4
1736893870000|2025-01-14 22:31:10|439.91|437.61|439.88|437.58|439.93|437.63|439.88|437.58|9
1736893880000|2025-01-14 22:31:20|439.87|437.57|439.82|437.52|439.87|437.57|439.82|437.52|6
1736893890000|2025-01-14 22:31:30|439.83|437.53|439.86|437.56|439.93|437.63|439.83|437.53|13
1736893900000|2025-01-14 22:31:40|439.85|437.55|439.88|437.58|439.89|437.59|439.85|437.55|3
1736893910000|2025-01-14 22:31:50|439.89|437.59|439.86|437.56|439.89|437.59|439.86|437.56|4
1736893920000|2025-01-14 22:32:00|439.91|437.61|439.94|437.64|439.94|437.64|439.91|437.61|4
1736893950000|2025-01-14 22:32:30|439.95|437.65|439.95|437.65|439.95|437.65|439.95|437.65|1
1736893960000|2025-01-14 22:32:40|439.94|437.64|440|437.7|440.02|437.72|439.94|437.64|7
1736893970000|2025-01-14 22:32:50|439.99|437.69|439.91|437.61|439.99|437.69|439.91|437.61|7
1736893980000|2025-01-14 22:33:00|439.89|437.59|439.84|437.54|439.89|437.59|439.84|437.54|6
1736893990000|2025-01-14 22:33:10|439.83|437.53|439.79|437.49|439.83|437.53|439.79|437.49|5
1736894000000|2025-01-14 22:33:20|439.78|437.48|439.78|437.48|439.78|437.48|439.78|437.48|1
1736894020000|2025-01-14 22:33:40|439.59|437.29|439.49|437.19|439.59|437.29|439.49|437.19|11
1736894030000|2025-01-14 22:33:50|439.48|437.18|439.5|437.2|439.55|437.25|439.48|437.18|9
1736894040000|2025-01-14 22:34:00|439.49|437.19|439.56|437.26|439.56|437.26|439.48|437.18|3
1736894050000|2025-01-14 22:34:10|439.59|437.29|439.6|437.3|439.62|437.32|439.52|437.22|12
1736894060000|2025-01-14 22:34:20|439.59|437.29|439.62|437.32|439.62|437.32|439.58|437.28|4
1736894070000|2025-01-14 22:34:30|439.61|437.31|439.61|437.31|439.61|437.31|439.61|437.31|1
1736894080000|2025-01-14 22:34:40|439.6|437.3|439.59|437.29|439.6|437.3|439.59|437.29|2
1736894090000|2025-01-14 22:34:50|439.6|437.3|439.59|437.29|439.63|437.33|439.59|437.29|8
1736894100000|2025-01-14 22:35:00|439.6|437.3|439.5|437.2|439.63|437.33|439.5|437.2|10
1736894110000|2025-01-14 22:35:10|439.54|437.24|439.53|437.23|439.54|437.24|439.53|437.23|2
1736894120000|2025-01-14 22:35:20|439.52|437.22|439.56|437.26|439.56|437.26|439.52|437.22|2
1736894130000|2025-01-14 22:35:30|439.58|437.28|439.58|437.28|439.58|437.28|439.54|437.24|6
1736894140000|2025-01-14 22:35:40|439.57|437.27|439.64|437.34|439.66|437.36|439.54|437.24|14
1736894150000|2025-01-14 22:35:50|439.63|437.33|439.71|437.41|439.73|437.43|439.62|437.32|10
1736894160000|2025-01-14 22:36:00|439.7|437.4|439.69|437.39|439.73|437.43|439.66|437.36|16
1736894170000|2025-01-14 22:36:10|439.68|437.38|439.67|437.37|439.68|437.38|439.67|437.37|2
1736894190000|2025-01-14 22:36:30|439.68|437.38|439.67|437.37|439.68|437.38|439.67|437.37|2
1736894200000|2025-01-14 22:36:40|439.68|437.38|439.72|437.42|439.72|437.42|439.68|437.38|2
1736894210000|2025-01-14 22:36:50|439.71|437.41|439.72|437.42|439.72|437.42|439.7|437.4|4
1736894220000|2025-01-14 22:37:00|439.71|437.41|439.73|437.43|439.73|437.43|439.64|437.34|12
1736894230000|2025-01-14 22:37:10|439.74|437.44|439.82|437.52|439.83|437.53|439.74|437.44|9
1736894240000|2025-01-14 22:37:20|439.8|437.5|439.71|437.41|439.8|437.5|439.7|437.4|11
1736894250000|2025-01-14 22:37:30|439.7|437.4|439.69|437.39|439.7|437.4|439.69|437.39|2
1736894260000|2025-01-14 22:37:40|439.68|437.38|439.68|437.38|439.68|437.38|439.68|437.38|1
1736894280000|2025-01-14 22:38:00|439.72|437.42|439.7|437.4|439.72|437.42|439.7|437.4|5
1736894290000|2025-01-14 22:38:10|439.71|437.41|439.65|437.35|439.75|437.45|439.65|437.35|10
1736894300000|2025-01-14 22:38:20|439.64|437.34|439.55|437.25|439.64|437.34|439.55|437.25|6
1736894310000|2025-01-14 22:38:30|439.54|437.24|439.55|437.25|439.55|437.25|439.54|437.24|2
1736894330000|2025-01-14 22:38:50|439.56|437.26|439.64|437.34|439.64|437.34|439.56|437.26|3
1736894340000|2025-01-14 22:39:00|439.65|437.35|439.81|437.51|439.81|437.51|439.65|437.35|11
1736894350000|2025-01-14 22:39:10|439.82|437.52|439.9|437.6|439.9|437.6|439.82|437.52|7
1736894360000|2025-01-14 22:39:20|439.91|437.61|439.9|437.6|439.91|437.61|439.9|437.6|2
1736894370000|2025-01-14 22:39:30|439.86|437.56|439.94|437.64|439.94|437.64|439.86|437.56|2
1736894380000|2025-01-14 22:39:40|439.95|437.65|440|437.7|440|437.7|439.95|437.65|8
1736894400000|2025-01-14 22:40:00|439.99|437.69|439.97|437.67|439.99|437.69|439.96|437.66|3
1736894410000|2025-01-14 22:40:10|439.96|437.66|439.94|437.64|440|437.7|439.94|437.64|7
1736894420000|2025-01-14 22:40:20|439.93|437.63|439.88|437.58|439.93|437.63|439.87|437.57|8
1736894430000|2025-01-14 22:40:30|439.87|437.57|439.9|437.6|439.91|437.61|439.87|437.57|4
1736894440000|2025-01-14 22:40:40|439.89|437.59|439.89|437.59|439.89|437.59|439.88|437.58|3
1736894450000|2025-01-14 22:40:50|439.92|437.62|439.93|437.63|439.93|437.63|439.92|437.62|2
1736894470000|2025-01-14 22:41:10|439.94|437.64|439.98|437.68|440.01|437.71|439.93|437.63|12
1736894480000|2025-01-14 22:41:20|439.99|437.69|439.97|437.67|439.99|437.69|439.95|437.65|4
1736894490000|2025-01-14 22:41:30|439.96|437.66|439.92|437.62|439.96|437.66|439.91|437.61|7
1736894500000|2025-01-14 22:41:40|439.88|437.58|439.86|437.56|439.88|437.58|439.86|437.56|2
1736894510000|2025-01-14 22:41:50|439.85|437.55|439.85|437.55|439.85|437.55|439.85|437.55|1
1736894530000|2025-01-14 22:42:10|439.88|437.58|439.92|437.62|439.92|437.62|439.87|437.57|6
1736894540000|2025-01-14 22:42:20|439.95|437.65|440.06|437.76|440.06|437.76|439.95|437.65|7
1736894550000|2025-01-14 22:42:30|440.07|437.77|440.07|437.77|440.07|437.77|440.07|437.77|1
1736894560000|2025-01-14 22:42:40|440.08|437.78|440.05|437.75|440.08|437.78|440.04|437.74|6
1736894570000|2025-01-14 22:42:50|440.04|437.74|440.07|437.77|440.07|437.77|440.04|437.74|5
1736894580000|2025-01-14 22:43:00|440.06|437.76|440.13|437.83|440.14|437.84|440.06|437.76|11
1736894590000|2025-01-14 22:43:10|440.14|437.84|440.12|437.82|440.18|437.88|440.12|437.82|10
1736894600000|2025-01-14 22:43:20|440.13|437.83|440.15|437.85|440.17|437.87|440.11|437.81|14
1736894610000|2025-01-14 22:43:30|440.14|437.84|440.15|437.85|440.16|437.86|440.14|437.84|15
1736894620000|2025-01-14 22:43:40|440.16|437.86|440.17|437.87|440.19|437.89|440.16|437.86|4
1736894630000|2025-01-14 22:43:50|440.16|437.86|440.14|437.84|440.17|437.87|440.08|437.78|14
1736894640000|2025-01-14 22:44:00|440.13|437.83|440.11|437.81|440.13|437.83|440.11|437.81|2
1736894650000|2025-01-14 22:44:10|440.12|437.82|440.12|437.82|440.12|437.82|440.12|437.82|1
1736894680000|2025-01-14 22:44:40|440.13|437.83|440.13|437.83|440.13|437.83|440.13|437.83|1
1736894690000|2025-01-14 22:44:50|440.12|437.82|440.07|437.77|440.12|437.82|440.07|437.77|3
1736894700000|2025-01-14 22:45:00|440.06|437.76|440.01|437.71|440.09|437.79|440.01|437.71|8
1736894710000|2025-01-14 22:45:10|440|437.7|439.99|437.69|440|437.7|439.99|437.69|2
1736894720000|2025-01-14 22:45:20|439.98|437.68|440.01|437.71|440.04|437.74|439.98|437.68|6
1736894730000|2025-01-14 22:45:30|440|437.7|439.97|437.67|440.01|437.71|439.96|437.66|8
1736894750000|2025-01-14 22:45:50|439.94|437.64|439.88|437.58|439.95|437.65|439.88|437.58|5
1736894780000|2025-01-14 22:46:20|439.89|437.59|439.96|437.66|439.97|437.67|439.89|437.59|7
1736894790000|2025-01-14 22:46:30|439.95|437.65|439.95|437.65|439.95|437.65|439.95|437.65|1
1736894800000|2025-01-14 22:46:40|439.94|437.64|439.94|437.64|439.94|437.64|439.94|437.64|1
1736894810000|2025-01-14 22:46:50|439.93|437.63|439.94|437.64|439.97|437.67|439.92|437.62|7
1736894830000|2025-01-14 22:47:10|439.93|437.63|439.94|437.64|439.95|437.65|439.93|437.63|4
1736894840000|2025-01-14 22:47:20|439.93|437.63|439.93|437.63|439.93|437.63|439.93|437.63|1
1736894860000|2025-01-14 22:47:40|439.9|437.6|439.95|437.65|439.95|437.65|439.9|437.6|6
1736894870000|2025-01-14 22:47:50|439.97|437.67|439.95|437.65|439.97|437.67|439.95|437.65|3
1736894880000|2025-01-14 22:48:00|439.97|437.67|439.98|437.68|440.01|437.71|439.96|437.66|6
1736894890000|2025-01-14 22:48:10|439.96|437.66|439.96|437.66|439.97|437.67|439.96|437.66|3
1736894900000|2025-01-14 22:48:20|439.97|437.67|439.97|437.67|439.97|437.67|439.97|437.67|1
1736894910000|2025-01-14 22:48:30|439.96|437.66|440|437.7|440|437.7|439.96|437.66|8
1736894920000|2025-01-14 22:48:40|440.01|437.71|440.04|437.74|440.05|437.75|440.01|437.71|4
1736894930000|2025-01-14 22:48:50|439.99|437.69|440.03|437.73|440.03|437.73|439.99|437.69|5
1736894940000|2025-01-14 22:49:00|440.04|437.74|440.04|437.74|440.04|437.74|440.04|437.74|1
1736894950000|2025-01-14 22:49:10|440.05|437.75|440.08|437.78|440.08|437.78|440.04|437.74|4
1736894960000|2025-01-14 22:49:20|440.09|437.79|440.17|437.87|440.18|437.88|440.09|437.79|8
1736894970000|2025-01-14 22:49:30|440.16|437.86|440.24|437.94|440.25|437.95|440.16|437.86|10
1736894980000|2025-01-14 22:49:40|440.21|437.91|440.24|437.94|440.3|438|440.21|437.91|19
1736894990000|2025-01-14 22:49:50|440.25|437.95|440.23|437.93|440.25|437.95|440.23|437.93|3
1736895000000|2025-01-14 22:50:00|440.22|437.92|440.22|437.92|440.22|437.92|440.22|437.92|1
1736895010000|2025-01-14 22:50:10|440.21|437.91|440.21|437.91|440.21|437.91|440.21|437.91|1
1736895020000|2025-01-14 22:50:20|440.22|437.92|440.22|437.92|440.22|437.92|440.22|437.92|1
1736895030000|2025-01-14 22:50:30|440.19|437.89|440.18|437.88|440.19|437.89|440.17|437.87|3
1736895040000|2025-01-14 22:50:40|440.19|437.89|440.18|437.88|440.2|437.9|440.18|437.88|3
1736895050000|2025-01-14 22:50:50|440.19|437.89|440.19|437.89|440.19|437.89|440.19|437.89|1
1736895060000|2025-01-14 22:51:00|440.2|437.9|440.2|437.9|440.21|437.91|440.14|437.84|10
1736895070000|2025-01-14 22:51:10|440.19|437.89|440.14|437.84|440.19|437.89|440.14|437.84|6
1736895090000|2025-01-14 22:51:30|440.13|437.83|440.09|437.79|440.13|437.83|440.09|437.79|4
1736895100000|2025-01-14 22:51:40|440.08|437.78|440.11|437.81|440.11|437.81|440.08|437.78|4
1736895110000|2025-01-14 22:51:50|440.14|437.84|440.13|437.83|440.18|437.88|440.13|437.83|12
1736895130000|2025-01-14 22:52:10|440.14|437.84|440.13|437.83|440.14|437.84|440.13|437.83|2
1736895140000|2025-01-14 22:52:20|440.12|437.82|440.16|437.86|440.16|437.86|440.12|437.82|3
1736895160000|2025-01-14 22:52:40|440.15|437.85|440.17|437.87|440.18|437.88|440.14|437.84|8
1736895170000|2025-01-14 22:52:50|440.16|437.86|440.14|437.84|440.16|437.86|440.11|437.81|5
1736895180000|2025-01-14 22:53:00|440.12|437.82|440.14|437.84|440.14|437.84|440.12|437.82|3
1736895190000|2025-01-14 22:53:10|440.13|437.83|440.19|437.89|440.19|437.89|440.12|437.82|7
1736895200000|2025-01-14 22:53:20|440.21|437.91|440.23|437.93|440.24|437.94|440.2|437.9|8
1736895210000|2025-01-14 22:53:30|440.22|437.92|440.2|437.9|440.22|437.92|440.2|437.9|3
1736895220000|2025-01-14 22:53:40|440.21|437.91|440.22|437.92|440.23|437.93|440.2|437.9|9
1736895230000|2025-01-14 22:53:50|440.21|437.91|440.21|437.91|440.21|437.91|440.21|437.91|1
1736895240000|2025-01-14 22:54:00|440.2|437.9|440.2|437.9|440.2|437.9|440.2|437.9|1
1736895250000|2025-01-14 22:54:10|440.21|437.91|440.22|437.92|440.25|437.95|440.21|437.91|5
1736895260000|2025-01-14 22:54:20|440.21|437.91|440.22|437.92|440.23|437.93|440.21|437.91|4
1736895270000|2025-01-14 22:54:30|440.21|437.91|440.21|437.91|440.21|437.91|440.21|437.91|1
1736895280000|2025-01-14 22:54:40|440.2|437.9|440.16|437.86|440.2|437.9|440.16|437.86|5
1736895290000|2025-01-14 22:54:50|440.15|437.85|440.12|437.82|440.15|437.85|440.12|437.82|2
1736895300000|2025-01-14 22:55:00|440.11|437.81|440.15|437.85|440.2|437.9|440.11|437.81|8
1736895310000|2025-01-14 22:55:10|440.2|437.9|440.14|437.84|440.2|437.9|440.14|437.84|7
1736895320000|2025-01-14 22:55:20|440.18|437.88|440.35|438.05|440.35|438.05|440.18|437.88|11
1736895330000|2025-01-14 22:55:30|440.36|438.06|440.37|438.07|440.39|438.09|440.36|438.06|6
1736895340000|2025-01-14 22:55:40|440.36|438.06|440.35|438.05|440.36|438.06|440.35|438.05|2
1736895350000|2025-01-14 22:55:50|440.34|438.04|440.34|438.04|440.34|438.04|440.34|438.04|1
1736895370000|2025-01-14 22:56:10|440.35|438.05|440.36|438.06|440.36|438.06|440.35|438.05|2
1736895380000|2025-01-14 22:56:20|440.4|438.1|440.4|438.1|440.4|438.1|440.4|438.1|1
1736895390000|2025-01-14 22:56:30|440.38|438.08|440.38|438.08|440.38|438.08|440.38|438.08|1
1736895400000|2025-01-14 22:56:40|440.39|438.09|440.39|438.09|440.39|438.09|440.39|438.09|1
1736895410000|2025-01-14 22:56:50|440.38|438.08|440.35|438.05|440.38|438.08|440.35|438.05|4
1736895420000|2025-01-14 22:57:00|440.36|438.06|440.36|438.06|440.36|438.06|440.36|438.06|1
1736895440000|2025-01-14 22:57:20|440.35|438.05|440.35|438.05|440.35|438.05|440.35|438.05|1
1736895450000|2025-01-14 22:57:30|440.34|438.04|440.33|438.03|440.34|438.04|440.33|438.03|2
1736895460000|2025-01-14 22:57:40|440.32|438.02|440.07|437.77|440.32|438.02|440.07|437.77|10
1736895470000|2025-01-14 22:57:50|440.06|437.76|439.94|437.64|440.06|437.76|439.94|437.64|12
1736895480000|2025-01-14 22:58:00|439.95|437.65|440.06|437.76|440.06|437.76|439.95|437.65|12
1736895490000|2025-01-14 22:58:10|440.07|437.77|440.18|437.88|440.18|437.88|440.07|437.77|8
1736895500000|2025-01-14 22:58:20|440.17|437.87|440.21|437.91|440.22|437.92|440.16|437.86|7
1736895510000|2025-01-14 22:58:30|440.2|437.9|440.18|437.88|440.2|437.9|440.18|437.88|3
1736895520000|2025-01-14 22:58:40|440.17|437.87|440.15|437.85|440.17|437.87|440.15|437.85|3
1736895530000|2025-01-14 22:58:50|440.19|437.89|440.51|438.21|440.51|438.21|440.19|437.89|14
1736895600000|2025-01-14 23:00:00|440.28|437.98|440.28|437.98|440.29|437.99|440.28|437.98|3
1736895610000|2025-01-14 23:00:10|440.29|437.99|440.34|438.04|440.41|438.11|440.29|437.99|8
1736895620000|2025-01-14 23:00:20|440.33|438.03|440.33|438.03|440.34|438.04|440.33|438.03|7
1736895630000|2025-01-14 23:00:30|440.28|437.98|440.26|437.96|440.28|437.98|440.26|437.96|3
1736895640000|2025-01-14 23:00:40|440.25|437.95|440.22|437.92|440.25|437.95|440.22|437.92|3
1736895660000|2025-01-14 23:01:00|440.28|437.98|440.24|437.94|440.28|437.98|440.24|437.94|5
1736895670000|2025-01-14 23:01:10|440.23|437.93|440.22|437.92|440.23|437.93|440.22|437.92|2
1736895690000|2025-01-14 23:01:30|440.33|438.03|440.26|437.96|440.33|438.03|440.26|437.96|5
1736895700000|2025-01-14 23:01:40|440.31|438.01|440.31|438.01|440.31|438.01|440.31|438.01|1
1736895710000|2025-01-14 23:01:50|440.53|438.23|440.22|437.92|440.62|438.32|440.22|437.92|19
1736895720000|2025-01-14 23:02:00|440.26|437.96|440.22|437.92|440.26|437.96|440.22|437.92|7
1736895750000|2025-01-14 23:02:30|439.98|437.68|439.54|437.24|439.98|437.68|439.54|437.24|14
1736895760000|2025-01-14 23:02:40|439.38|437.08|439.41|437.11|439.44|437.14|439.33|437.03|8
1736895770000|2025-01-14 23:02:50|439.44|437.14|439.44|437.14|439.6|437.3|439.44|437.14|17
1736895780000|2025-01-14 23:03:00|439.43|437.13|439.64|437.34|439.73|437.43|439.43|437.13|14
1736895790000|2025-01-14 23:03:10|439.62|437.32|439.58|437.28|439.73|437.43|439.47|437.17|15
1736895800000|2025-01-14 23:03:20|439.62|437.32|439.59|437.29|439.62|437.32|439.56|437.26|8
1736895810000|2025-01-14 23:03:30|439.61|437.31|439.63|437.33|439.67|437.37|439.6|437.3|8
1736895840000|2025-01-14 23:04:00|439.67|437.37|439.65|437.35|439.8|437.5|439.65|437.35|13
1736895850000|2025-01-14 23:04:10|439.64|437.34|439.63|437.33|439.64|437.34|439.63|437.33|4
1736895870000|2025-01-14 23:04:30|439.67|437.37|439.68|437.38|439.73|437.43|439.65|437.35|10
1736895880000|2025-01-14 23:04:40|439.67|437.37|439.69|437.39|439.71|437.41|439.66|437.36|6
1736895890000|2025-01-14 23:04:50|439.68|437.38|439.65|437.35|439.68|437.38|439.65|437.35|6
1736895900000|2025-01-14 23:05:00|439.66|437.36|439.68|437.38|439.86|437.56|439.66|437.36|19
1736895910000|2025-01-14 23:05:10|439.67|437.37|439.78|437.48|439.78|437.48|439.67|437.37|14
1736895920000|2025-01-14 23:05:20|439.73|437.43|439.73|437.43|439.8|437.5|439.72|437.42|10
1736895930000|2025-01-14 23:05:30|439.72|437.42|439.7|437.4|439.76|437.46|439.67|437.37|15
1736895940000|2025-01-14 23:05:40|439.68|437.38|439.66|437.36|439.7|437.4|439.66|437.36|5
1736895950000|2025-01-14 23:05:50|439.64|437.34|439.63|437.33|439.64|437.34|439.63|437.33|4
1736896050000|2025-01-14 23:07:30|439.67|437.37|439.82|437.52|439.83|437.53|439.67|437.37|9
1736896060000|2025-01-14 23:07:40|439.79|437.49|439.74|437.44|439.79|437.49|439.74|437.44|6
1736896070000|2025-01-14 23:07:50|439.73|437.43|439.72|437.42|439.73|437.43|439.72|437.42|2
1736896080000|2025-01-14 23:08:00|439.71|437.41|439.7|437.4|439.71|437.41|439.7|437.4|2
1736896090000|2025-01-14 23:08:10|439.71|437.41|439.71|437.41|439.71|437.41|439.71|437.41|1
1736896100000|2025-01-14 23:08:20|439.7|437.4|439.7|437.4|439.7|437.4|439.7|437.4|1
1736896130000|2025-01-14 23:08:50|439.66|437.36|439.63|437.33|439.66|437.36|439.63|437.33|2
1736896220000|2025-01-14 23:10:20|439.67|437.37|439.66|437.36|439.67|437.37|439.66|437.36|2
1736896230000|2025-01-14 23:10:30|439.65|437.35|439.65|437.35|439.65|437.35|439.64|437.34|3
1736896240000|2025-01-14 23:10:40|439.64|437.34|439.63|437.33|439.64|437.34|439.63|437.33|2
1736896290000|2025-01-14 23:11:30|439.67|437.37|439.73|437.43|439.73|437.43|439.65|437.35|10
1736896300000|2025-01-14 23:11:40|439.77|437.47|439.77|437.47|439.77|437.47|439.77|437.47|1
1736896310000|2025-01-14 23:11:50|439.73|437.43|439.71|437.41|439.73|437.43|439.69|437.39|4
1736896320000|2025-01-14 23:12:00|439.67|437.37|439.63|437.33|439.67|437.37|439.63|437.33|3
1736896390000|2025-01-14 23:13:10|439.55|437.25|439.42|437.12|439.55|437.25|439.42|437.12|3
1736896520000|2025-01-14 23:15:20|439.46|437.16|439.43|437.13|439.46|437.16|439.43|437.13|3
1736896530000|2025-01-14 23:15:30|439.42|437.12|439.42|437.12|439.42|437.12|439.42|437.12|1
1736896550000|2025-01-14 23:15:50|439.63|437.33|439.8|437.5|439.8|437.5|439.63|437.33|11
1736896560000|2025-01-14 23:16:00|439.81|437.51|439.95|437.65|440|437.7|439.79|437.49|18
1736896570000|2025-01-14 23:16:10|439.97|437.67|440.1|437.8|440.1|437.8|439.97|437.67|5
1736896580000|2025-01-14 23:16:20|440.08|437.78|440.1|437.8|440.1|437.8|440.07|437.77|4
1736896590000|2025-01-14 23:16:30|440.06|437.76|440.08|437.78|440.1|437.8|440.06|437.76|5
1736896600000|2025-01-14 23:16:40|440.13|437.83|440.14|437.84|440.14|437.84|440.12|437.82|3
1736896610000|2025-01-14 23:16:50|440.12|437.82|440.07|437.77|440.12|437.82|440.02|437.72|8
1736896630000|2025-01-14 23:17:10|440.01|437.71|439.98|437.68|440.01|437.71|439.95|437.65|8
1736896640000|2025-01-14 23:17:20|440.01|437.71|440|437.7|440.01|437.71|439.97|437.67|4
1736896650000|2025-01-14 23:17:30|439.97|437.67|440|437.7|440|437.7|439.97|437.67|2
1736896660000|2025-01-14 23:17:40|440.06|437.76|440.18|437.88|440.18|437.88|440.06|437.76|2
1736896670000|2025-01-14 23:17:50|440.1|437.8|440.03|437.73|440.1|437.8|440.02|437.72|4
1736896680000|2025-01-14 23:18:00|440.05|437.75|440.07|437.77|440.07|437.77|440.05|437.75|2
1736896700000|2025-01-14 23:18:20|440.01|437.71|439.98|437.68|440.01|437.71|439.98|437.68|4
1736896710000|2025-01-14 23:18:30|439.96|437.66|439.95|437.65|439.98|437.68|439.95|437.65|4
1736896720000|2025-01-14 23:18:40|439.96|437.66|439.96|437.66|439.96|437.66|439.96|437.66|1
1736896730000|2025-01-14 23:18:50|439.98|437.68|440.06|437.76|440.06|437.76|439.98|437.68|10
1736896740000|2025-01-14 23:19:00|440.05|437.75|440.16|437.86|440.17|437.87|440.03|437.73|13
1736896750000|2025-01-14 23:19:10|440.11|437.81|440.16|437.86|440.17|437.87|440.11|437.81|9
1736896760000|2025-01-14 23:19:20|440.2|437.9|440.33|438.03|440.34|438.04|440.2|437.9|9
1736896770000|2025-01-14 23:19:30|440.29|437.99|440.32|438.02|440.37|438.07|440.29|437.99|14
1736896780000|2025-01-14 23:19:40|440.35|438.05|440.46|438.16|440.49|438.19|440.34|438.04|10
1736896790000|2025-01-14 23:19:50|440.47|438.17|440.44|438.14|440.47|438.17|440.44|438.14|5
1736896800000|2025-01-14 23:20:00|440.43|438.13|440.31|438.01|440.47|438.17|440.29|437.99|12
1736896810000|2025-01-14 23:20:10|440.26|437.96|440.24|437.94|440.35|438.05|440.19|437.89|11
1736896830000|2025-01-14 23:20:30|440.26|437.96|440.19|437.89|440.26|437.96|440.19|437.89|3
1736896840000|2025-01-14 23:20:40|440.18|437.88|440.19|437.89|440.19|437.89|440.18|437.88|2
1736896850000|2025-01-14 23:20:50|440.2|437.9|440.24|437.94|440.29|437.99|440.2|437.9|7
1736896860000|2025-01-14 23:21:00|440.25|437.95|440.33|438.03|440.38|438.08|440.25|437.95|7
1736896880000|2025-01-14 23:21:20|440.27|437.97|440.27|437.97|440.34|438.04|440.27|437.97|6
1736896890000|2025-01-14 23:21:30|440.34|438.04|440.25|437.95|440.37|438.07|440.19|437.89|9
1736896900000|2025-01-14 23:21:40|440.18|437.88|440.23|437.93|440.23|437.93|440.18|437.88|2
1736896910000|2025-01-14 23:21:50|440.16|437.86|440.03|437.73|440.16|437.86|440.03|437.73|10
1736896920000|2025-01-14 23:22:00|440.1|437.8|440.04|437.74|440.1|437.8|440|437.7|4
1736896930000|2025-01-14 23:22:10|440.07|437.77|440.05|437.75|440.11|437.81|440.03|437.73|4
1736896940000|2025-01-14 23:22:20|440.11|437.81|440.2|437.9|440.26|437.96|440.04|437.74|13
1736896950000|2025-01-14 23:22:30|440.27|437.97|440.19|437.89|440.27|437.97|440.14|437.84|12
1736896960000|2025-01-14 23:22:40|440.12|437.82|440.09|437.79|440.12|437.82|440.03|437.73|5
1736896970000|2025-01-14 23:22:50|440.02|437.72|440.09|437.79|440.09|437.79|440.02|437.72|2
1736896980000|2025-01-14 23:23:00|440.02|437.72|440.06|437.76|440.1|437.8|440.02|437.72|7
1736896990000|2025-01-14 23:23:10|440.04|437.74|440.08|437.78|440.1|437.8|440.03|437.73|4
1736897000000|2025-01-14 23:23:20|440.11|437.81|440.11|437.81|440.11|437.81|440.04|437.74|4
1736897010000|2025-01-14 23:23:30|440.04|437.74|440.1|437.8|440.1|437.8|440.03|437.73|3
1736897040000|2025-01-14 23:24:00|440.03|437.73|440.05|437.75|440.12|437.82|440.03|437.73|4
1736897050000|2025-01-14 23:24:10|440.04|437.74|440.07|437.77|440.09|437.79|440.02|437.72|8
1736897060000|2025-01-14 23:24:20|440.01|437.71|440.06|437.76|440.06|437.76|440.01|437.71|2
1736897070000|2025-01-14 23:24:30|440.01|437.71|440.07|437.77|440.07|437.77|440|437.7|7
1736897080000|2025-01-14 23:24:40|440.01|437.71|440.11|437.81|440.17|437.87|440.01|437.71|15
1736897090000|2025-01-14 23:24:50|440.17|437.87|440.17|437.87|440.17|437.87|440.1|437.8|4
1736897100000|2025-01-14 23:25:00|440.1|437.8|440.23|437.93|440.3|438|440.1|437.8|17
1736897110000|2025-01-14 23:25:10|440.29|437.99|440.13|437.83|440.29|437.99|440.13|437.83|6
1736897120000|2025-01-14 23:25:20|440.14|437.84|440.15|437.85|440.17|437.87|440.14|437.84|5
1736897130000|2025-01-14 23:25:30|440.13|437.83|440.11|437.81|440.19|437.89|440.11|437.81|16
1736897140000|2025-01-14 23:25:40|440.12|437.82|440.06|437.76|440.12|437.82|440.06|437.76|6
1736897150000|2025-01-14 23:25:50|440.01|437.71|440|437.7|440.01|437.71|440|437.7|4
1736897160000|2025-01-14 23:26:00|440.05|437.75|440.04|437.74|440.05|437.75|439.99|437.69|5
1736897170000|2025-01-14 23:26:10|440.05|437.75|440.06|437.76|440.06|437.76|440|437.7|4
1736897180000|2025-01-14 23:26:20|440.07|437.77|440.02|437.72|440.09|437.79|440.02|437.72|5
1736897190000|2025-01-14 23:26:30|440.03|437.73|440.09|437.79|440.09|437.79|440.03|437.73|2
1736897200000|2025-01-14 23:26:40|440.02|437.72|440.03|437.73|440.09|437.79|440.02|437.72|8
1736897210000|2025-01-14 23:26:50|440.02|437.72|440.05|437.75|440.08|437.78|440.02|437.72|6
1736897220000|2025-01-14 23:27:00|440.01|437.71|439.99|437.69|440.05|437.75|439.99|437.69|8
1736897230000|2025-01-14 23:27:10|439.98|437.68|439.98|437.68|440.03|437.73|439.95|437.65|11
1736897240000|2025-01-14 23:27:20|439.97|437.67|440.02|437.72|440.02|437.72|439.97|437.67|2
1736897250000|2025-01-14 23:27:30|439.94|437.64|439.8|437.5|439.94|437.64|439.71|437.41|8
1736897260000|2025-01-14 23:27:40|439.73|437.43|439.69|437.39|439.78|437.48|439.69|437.39|8
1736897270000|2025-01-14 23:27:50|439.76|437.46|439.69|437.39|439.76|437.46|439.64|437.34|7
1736897290000|2025-01-14 23:28:10|439.64|437.34|439.68|437.38|439.68|437.38|439.63|437.33|3
1736897300000|2025-01-14 23:28:20|439.76|437.46|439.76|437.46|439.81|437.51|439.72|437.42|10
1736897310000|2025-01-14 23:28:30|439.75|437.45|439.72|437.42|439.8|437.5|439.71|437.41|6
1736897320000|2025-01-14 23:28:40|439.73|437.43|439.73|437.43|439.74|437.44|439.73|437.43|3
1736897330000|2025-01-14 23:28:50|439.8|437.5|439.79|437.49|439.86|437.56|439.79|437.49|4
1736897340000|2025-01-14 23:29:00|439.78|437.48|439.75|437.45|439.83|437.53|439.74|437.44|17
1736897350000|2025-01-14 23:29:10|439.74|437.44|439.74|437.44|439.8|437.5|439.74|437.44|3
1736897360000|2025-01-14 23:29:20|439.73|437.43|439.76|437.46|439.76|437.46|439.72|437.42|7
1736897370000|2025-01-14 23:29:30|439.72|437.42|439.71|437.41|439.74|437.44|439.7|437.4|10
1736897380000|2025-01-14 23:29:40|439.74|437.44|439.77|437.47|439.77|437.47|439.72|437.42|6
1736897390000|2025-01-14 23:29:50|439.81|437.51|439.75|437.45|439.81|437.51|439.75|437.45|3
1736897400000|2025-01-14 23:30:00|439.74|437.44|439.74|437.44|439.75|437.45|439.74|437.44|3
1736897410000|2025-01-14 23:30:10|439.75|437.45|439.76|437.46|439.78|437.48|439.75|437.45|4
1736897420000|2025-01-14 23:30:20|439.83|437.53|439.91|437.61|439.99|437.69|439.8|437.5|14
1736897430000|2025-01-14 23:30:30|439.92|437.62|439.92|437.62|439.93|437.63|439.92|437.62|3
1736897440000|2025-01-14 23:30:40|439.91|437.61|439.82|437.52|439.93|437.63|439.82|437.52|9
1736897450000|2025-01-14 23:30:50|439.81|437.51|439.89|437.59|439.89|437.59|439.79|437.49|9
1736897460000|2025-01-14 23:31:00|439.91|437.61|439.87|437.57|439.98|437.68|439.87|437.57|11
1736897470000|2025-01-14 23:31:10|439.86|437.56|439.91|437.61|439.96|437.66|439.84|437.54|9
1736897490000|2025-01-14 23:31:30|439.9|437.6|439.85|437.55|439.9|437.6|439.85|437.55|5
1736897500000|2025-01-14 23:31:40|439.84|437.54|439.75|437.45|439.84|437.54|439.75|437.45|9
1736897510000|2025-01-14 23:31:50|439.74|437.44|439.95|437.65|439.95|437.65|439.73|437.43|8
1736897520000|2025-01-14 23:32:00|439.96|437.66|439.96|437.66|439.99|437.69|439.96|437.66|8
1736897530000|2025-01-14 23:32:10|439.92|437.62|439.84|437.54|439.92|437.62|439.84|437.54|9
1736897540000|2025-01-14 23:32:20|439.83|437.53|439.83|437.53|439.83|437.53|439.83|437.53|1
1736897550000|2025-01-14 23:32:30|439.82|437.52|439.74|437.44|439.82|437.52|439.74|437.44|7
1736897560000|2025-01-14 23:32:40|439.73|437.43|439.72|437.42|439.8|437.5|439.72|437.42|6
1736897580000|2025-01-14 23:33:00|439.78|437.48|439.59|437.29|439.79|437.49|439.59|437.29|11
1736897590000|2025-01-14 23:33:10|439.58|437.28|439.55|437.25|439.58|437.28|439.55|437.25|4
1736897610000|2025-01-14 23:33:30|439.51|437.21|439.44|437.14|439.57|437.27|439.4|437.1|12
1736897620000|2025-01-14 23:33:40|439.43|437.13|439.42|437.12|439.49|437.19|439.42|437.12|3
1736897630000|2025-01-14 23:33:50|439.49|437.19|439.49|437.19|439.49|437.19|439.49|437.19|1
1736897640000|2025-01-14 23:34:00|439.41|437.11|439.48|437.18|439.48|437.18|439.4|437.1|3
1736897650000|2025-01-14 23:34:10|439.41|437.11|439.47|437.17|439.47|437.17|439.41|437.11|2
1736897660000|2025-01-14 23:34:20|439.48|437.18|439.4|437.1|439.48|437.18|439.4|437.1|8
1736897670000|2025-01-14 23:34:30|439.39|437.09|439.34|437.04|439.45|437.15|439.34|437.04|9
1736897680000|2025-01-14 23:34:40|439.33|437.03|439.4|437.1|439.4|437.1|439.33|437.03|10
1736897690000|2025-01-14 23:34:50|439.45|437.15|439.45|437.15|439.51|437.21|439.43|437.13|5
1736897700000|2025-01-14 23:35:00|439.46|437.16|439.55|437.25|439.57|437.27|439.46|437.16|6
1736897710000|2025-01-14 23:35:10|439.54|437.24|439.45|437.15|439.54|437.24|439.39|437.09|12
1736897720000|2025-01-14 23:35:20|439.36|437.06|439.3|437|439.36|437.06|439.23|436.93|12
1736897730000|2025-01-14 23:35:30|439.33|437.03|439.27|436.97|439.33|437.03|439.27|436.97|3
1736897740000|2025-01-14 23:35:40|439.33|437.03|439.26|436.96|439.33|437.03|439.26|436.96|2
1736897750000|2025-01-14 23:35:50|439.24|436.94|439.18|436.88|439.29|436.99|439.11|436.81|8
1736897760000|2025-01-14 23:36:00|439.24|436.94|439.11|436.81|439.24|436.94|439.11|436.81|10
1736897770000|2025-01-14 23:36:10|439.17|436.87|439.11|436.81|439.17|436.87|439.11|436.81|6
1736897780000|2025-01-14 23:36:20|439.17|436.87|439.14|436.84|439.24|436.94|439.14|436.84|5
1736897790000|2025-01-14 23:36:30|439.13|436.83|439.09|436.79|439.13|436.83|439.09|436.79|5
1736897800000|2025-01-14 23:36:40|439.06|436.76|439.09|436.79|439.09|436.79|439.02|436.72|7
1736897810000|2025-01-14 23:36:50|439.03|436.73|438.97|436.67|439.03|436.73|438.97|436.67|4
1736897820000|2025-01-14 23:37:00|438.96|436.66|439.14|436.84|439.19|436.89|438.96|436.66|12
1736897830000|2025-01-14 23:37:10|439.13|436.83|439.13|436.83|439.19|436.89|439.09|436.79|9
1736897840000|2025-01-14 23:37:20|439.14|436.84|439.12|436.82|439.18|436.88|439.12|436.82|8
1736897850000|2025-01-14 23:37:30|439.13|436.83|439.07|436.77|439.13|436.83|439.07|436.77|6
1736897860000|2025-01-14 23:37:40|439.06|436.76|438.98|436.68|439.06|436.76|438.98|436.68|7
1736897870000|2025-01-14 23:37:50|438.96|436.66|439.01|436.71|439.01|436.71|438.92|436.62|6
1736897880000|2025-01-14 23:38:00|438.9|436.6|438.98|436.68|439|436.7|438.89|436.59|7
1736897890000|2025-01-14 23:38:10|438.88|436.58|438.92|436.62|439|436.7|438.88|436.58|13
1736897900000|2025-01-14 23:38:20|438.91|436.61|438.94|436.64|439|436.7|438.9|436.6|11
1736897910000|2025-01-14 23:38:30|438.93|436.63|438.93|436.63|438.95|436.65|438.93|436.63|4
1736897920000|2025-01-14 23:38:40|438.92|436.62|439.01|436.71|439.03|436.73|438.92|436.62|5
1736897930000|2025-01-14 23:38:50|439|436.7|439.07|436.77|439.07|436.77|439|436.7|2
1736897940000|2025-01-14 23:39:00|439.11|436.81|439.11|436.81|439.17|436.87|439.11|436.81|5
1736897950000|2025-01-14 23:39:10|439.1|436.8|438.96|436.66|439.1|436.8|438.96|436.66|11
1736897960000|2025-01-14 23:39:20|439|436.7|438.86|436.56|439.01|436.71|438.86|436.56|7
1736897970000|2025-01-14 23:39:30|438.85|436.55|438.89|436.59|438.89|436.59|438.84|436.54|3
1736897990000|2025-01-14 23:39:50|438.83|436.53|438.87|436.57|438.87|436.57|438.82|436.52|3
1736898000000|2025-01-14 23:40:00|438.92|436.62|438.98|436.68|438.98|436.68|438.92|436.62|2
1736898020000|2025-01-14 23:40:20|439.03|436.73|439.07|436.77|439.07|436.77|439.03|436.73|2
1736898030000|2025-01-14 23:40:30|439.12|436.82|439.1|436.8|439.12|436.82|439.08|436.78|4
1736898040000|2025-01-14 23:40:40|439.11|436.81|439.15|436.85|439.15|436.85|439.11|436.81|3
1736898050000|2025-01-14 23:40:50|439.21|436.91|439.24|436.94|439.29|436.99|439.18|436.88|10
1736898060000|2025-01-14 23:41:00|439.25|436.95|439.25|436.95|439.25|436.95|439.25|436.95|1
1736898070000|2025-01-14 23:41:10|439.27|436.97|439.27|436.97|439.27|436.97|439.27|436.97|1
1736898080000|2025-01-14 23:41:20|439.26|436.96|439.35|437.05|439.37|437.07|439.26|436.96|7
1736898090000|2025-01-14 23:41:30|439.36|437.06|439.45|437.15|439.46|437.16|439.36|437.06|9
1736898100000|2025-01-14 23:41:40|439.44|437.14|439.46|437.16|439.46|437.16|439.44|437.14|3
1736898110000|2025-01-14 23:41:50|439.49|437.19|439.5|437.2|439.5|437.2|439.49|437.19|2
1736898120000|2025-01-14 23:42:00|439.49|437.19|439.46|437.16|439.49|437.19|439.44|437.14|6
1736898130000|2025-01-14 23:42:10|439.52|437.22|439.54|437.24|439.54|437.24|439.51|437.21|5
1736898150000|2025-01-14 23:42:30|439.53|437.23|439.53|437.23|439.53|437.23|439.53|437.23|1
1736898160000|2025-01-14 23:42:40|439.54|437.24|439.56|437.26|439.56|437.26|439.53|437.23|5
1736898170000|2025-01-14 23:42:50|439.57|437.27|439.57|437.27|439.57|437.27|439.57|437.27|1
1736898190000|2025-01-14 23:43:10|439.58|437.28|439.63|437.33|439.64|437.34|439.58|437.28|7
1736898200000|2025-01-14 23:43:20|439.62|437.32|439.67|437.37|439.69|437.39|439.62|437.32|7
1736898210000|2025-01-14 23:43:30|439.69|437.39|439.87|437.57|439.87|437.57|439.69|437.39|5
1736898220000|2025-01-14 23:43:40|439.88|437.58|439.87|437.57|439.9|437.6|439.87|437.57|9
1736898240000|2025-01-14 23:44:00|439.88|437.58|440.05|437.75|440.06|437.76|439.88|437.58|6
1736898270000|2025-01-14 23:44:30|440.03|437.73|440|437.7|440.11|437.81|440|437.7|8
1736898280000|2025-01-14 23:44:40|439.99|437.69|440|437.7|440|437.7|439.99|437.69|2
1736898290000|2025-01-14 23:44:50|439.99|437.69|439.93|437.63|439.99|437.69|439.93|437.63|10
1736898300000|2025-01-14 23:45:00|439.88|437.58|439.89|437.59|439.89|437.59|439.87|437.57|7
1736898310000|2025-01-14 23:45:10|439.94|437.64|439.84|437.54|439.94|437.64|439.81|437.51|12
1736898320000|2025-01-14 23:45:20|439.83|437.53|439.85|437.55|439.86|437.56|439.82|437.52|7
1736898330000|2025-01-14 23:45:30|439.86|437.56|439.93|437.63|439.94|437.64|439.86|437.56|10
1736898340000|2025-01-14 23:45:40|439.92|437.62|439.92|437.62|439.92|437.62|439.91|437.61|3
1736898350000|2025-01-14 23:45:50|439.93|437.63|439.95|437.65|439.97|437.67|439.93|437.63|6
1736898360000|2025-01-14 23:46:00|439.94|437.64|439.95|437.65|439.97|437.67|439.93|437.63|7
1736898370000|2025-01-14 23:46:10|439.94|437.64|439.92|437.62|439.94|437.64|439.92|437.62|3
1736898380000|2025-01-14 23:46:20|439.91|437.61|439.92|437.62|439.92|437.62|439.9|437.6|5
1736898390000|2025-01-14 23:46:30|439.9|437.6|439.9|437.6|439.9|437.6|439.9|437.6|1
1736898400000|2025-01-14 23:46:40|439.89|437.59|439.82|437.52|439.9|437.6|439.82|437.52|5
1736898410000|2025-01-14 23:46:50|439.83|437.53|439.83|437.53|439.85|437.55|439.81|437.51|9
1736898420000|2025-01-14 23:47:00|439.81|437.51|439.82|437.52|439.82|437.52|439.81|437.51|4
1736898430000|2025-01-14 23:47:10|439.81|437.51|439.82|437.52|439.82|437.52|439.81|437.51|4
1736898440000|2025-01-14 23:47:20|439.81|437.51|439.75|437.45|439.82|437.52|439.73|437.43|7
1736898450000|2025-01-14 23:47:30|439.74|437.44|439.7|437.4|439.74|437.44|439.7|437.4|5
1736898460000|2025-01-14 23:47:40|439.71|437.41|439.7|437.4|439.71|437.41|439.7|437.4|4
1736898470000|2025-01-14 23:47:50|439.71|437.41|439.74|437.44|439.77|437.47|439.7|437.4|9
1736898480000|2025-01-14 23:48:00|439.73|437.43|439.64|437.34|439.74|437.44|439.64|437.34|7
1736898490000|2025-01-14 23:48:10|439.63|437.33|439.64|437.34|439.66|437.36|439.62|437.32|6
1736898500000|2025-01-14 23:48:20|439.63|437.33|439.58|437.28|439.63|437.33|439.58|437.28|5
1736898510000|2025-01-14 23:48:30|439.57|437.27|439.56|437.26|439.57|437.27|439.55|437.25|6
1736898520000|2025-01-14 23:48:40|439.55|437.25|439.53|437.23|439.59|437.29|439.47|437.17|13
1736898530000|2025-01-14 23:48:50|439.54|437.24|439.47|437.17|439.54|437.24|439.47|437.17|13
1736898540000|2025-01-14 23:49:00|439.46|437.16|439.46|437.16|439.46|437.16|439.45|437.15|3
1736898550000|2025-01-14 23:49:10|439.45|437.15|439.45|437.15|439.45|437.15|439.44|437.14|3
1736898560000|2025-01-14 23:49:20|439.44|437.14|439.39|437.09|439.44|437.14|439.39|437.09|7
1736898570000|2025-01-14 23:49:30|439.4|437.1|439.38|437.08|439.4|437.1|439.37|437.07|7
1736898580000|2025-01-14 23:49:40|439.37|437.07|439.39|437.09|439.42|437.12|439.37|437.07|5
1736898590000|2025-01-14 23:49:50|439.38|437.08|439.33|437.03|439.38|437.08|439.33|437.03|8
1736898600000|2025-01-14 23:50:00|439.27|436.97|439.31|437.01|439.31|437.01|439.27|436.97|8
1736898610000|2025-01-14 23:50:10|439.36|437.06|439.25|436.95|439.36|437.06|439.25|436.95|8
1736898620000|2025-01-14 23:50:20|439.24|436.94|439.24|436.94|439.24|436.94|439.23|436.93|3
1736898630000|2025-01-14 23:50:30|439.23|436.93|439.3|437|439.31|437.01|439.23|436.93|6
1736898640000|2025-01-14 23:50:40|439.32|437.02|439.34|437.04|439.35|437.05|439.32|437.02|5
1736898650000|2025-01-14 23:50:50|439.33|437.03|439.26|436.96|439.33|437.03|439.26|436.96|5
1736898660000|2025-01-14 23:51:00|439.25|436.95|439.24|436.94|439.25|436.95|439.24|436.94|2
1736898670000|2025-01-14 23:51:10|439.3|437|439.23|436.93|439.3|437|439.23|436.93|5
1736898680000|2025-01-14 23:51:20|439.22|436.92|439.34|437.04|439.35|437.05|439.22|436.92|7
1736898690000|2025-01-14 23:51:30|439.33|437.03|439.27|436.97|439.33|437.03|439.27|436.97|4
1736898700000|2025-01-14 23:51:40|439.26|436.96|439.26|436.96|439.26|436.96|439.25|436.95|3
1736898710000|2025-01-14 23:51:50|439.25|436.95|439.26|436.96|439.26|436.96|439.25|436.95|2
1736898720000|2025-01-14 23:52:00|439.32|437.02|439.26|436.96|439.34|437.04|439.25|436.95|11
1736898730000|2025-01-14 23:52:10|439.27|436.97|439.26|436.96|439.28|436.98|439.26|436.96|5
1736898740000|2025-01-14 23:52:20|439.24|436.94|439.22|436.92|439.24|436.94|439.22|436.92|3
1736898750000|2025-01-14 23:52:30|439.23|436.93|439.27|436.97|439.34|437.04|439.23|436.93|11
1736898760000|2025-01-14 23:52:40|439.28|436.98|439.32|437.02|439.32|437.02|439.28|436.98|5
1736898770000|2025-01-14 23:52:50|439.33|437.03|439.29|436.99|439.33|437.03|439.29|436.99|7
1736898780000|2025-01-14 23:53:00|439.27|436.97|439.3|437|439.32|437.02|439.27|436.97|10
1736898790000|2025-01-14 23:53:10|439.29|436.99|439.23|436.93|439.29|436.99|439.23|436.93|6
1736898800000|2025-01-14 23:53:20|439.22|436.92|439.2|436.9|439.22|436.92|439.2|436.9|3
1736898810000|2025-01-14 23:53:30|439.21|436.91|439.21|436.91|439.21|436.91|439.21|436.91|1
1736898820000|2025-01-14 23:53:40|439.2|436.9|439.16|436.86|439.2|436.9|439.15|436.85|6
1736898830000|2025-01-14 23:53:50|439.17|436.87|439.18|436.88|439.18|436.88|439.17|436.87|2
1736898840000|2025-01-14 23:54:00|439.15|436.85|439.25|436.95|439.25|436.95|439.15|436.85|4
1736898850000|2025-01-14 23:54:10|439.22|436.92|439.29|436.99|439.29|436.99|439.19|436.89|11
1736898860000|2025-01-14 23:54:20|439.3|437|439.27|436.97|439.31|437.01|439.27|436.97|8
1736898870000|2025-01-14 23:54:30|439.26|436.96|439.18|436.88|439.26|436.96|439.18|436.88|8
1736898880000|2025-01-14 23:54:40|439.19|436.89|439.18|436.88|439.19|436.89|439.16|436.86|5
1736898890000|2025-01-14 23:54:50|439.16|436.86|439.25|436.95|439.27|436.97|439.16|436.86|7
1736898900000|2025-01-14 23:55:00|439.24|436.94|439.23|436.93|439.24|436.94|439.19|436.89|7
1736898910000|2025-01-14 23:55:10|439.22|436.92|439.27|436.97|439.3|437|439.22|436.92|7
1736898920000|2025-01-14 23:55:20|439.29|436.99|439.32|437.02|439.33|437.03|439.29|436.99|3
1736898930000|2025-01-14 23:55:30|439.31|437.01|439.22|436.92|439.31|437.01|439.2|436.9|10
1736898940000|2025-01-14 23:55:40|439.21|436.91|439.22|436.92|439.22|436.92|439.21|436.91|2
1736898950000|2025-01-14 23:55:50|439.23|436.93|439.02|436.72|439.23|436.93|439.02|436.72|13
1736898960000|2025-01-14 23:56:00|439.01|436.71|439|436.7|439.02|436.72|439|436.7|4
1736898970000|2025-01-14 23:56:10|438.99|436.69|438.97|436.67|438.99|436.69|438.95|436.65|5
1736898980000|2025-01-14 23:56:20|439.04|436.74|439.01|436.71|439.04|436.74|439.01|436.71|5
1736898990000|2025-01-14 23:56:30|439|436.7|439.05|436.75|439.08|436.78|439|436.7|6
1736899000000|2025-01-14 23:56:40|439.04|436.74|439.02|436.72|439.04|436.74|439.02|436.72|3
1736899010000|2025-01-14 23:56:50|439.01|436.71|439.02|436.72|439.02|436.72|439.01|436.71|2
1736899020000|2025-01-14 23:57:00|439.01|436.71|439.06|436.76|439.06|436.76|438.99|436.69|9
1736899030000|2025-01-14 23:57:10|439.05|436.75|439.06|436.76|439.06|436.76|439.04|436.74|6
1736899040000|2025-01-14 23:57:20|439.05|436.75|439.07|436.77|439.07|436.77|439.02|436.72|5
1736899050000|2025-01-14 23:57:30|439.02|436.72|439.02|436.72|439.02|436.72|439.02|436.72|1
1736899060000|2025-01-14 23:57:40|439.07|436.77|439.01|436.71|439.07|436.77|439.01|436.71|4
1736899070000|2025-01-14 23:57:50|439|436.7|439|436.7|439|436.7|439|436.7|1
1736899080000|2025-01-14 23:58:00|439.04|436.74|439.1|436.8|439.1|436.8|439.03|436.73|7
1736899090000|2025-01-14 23:58:10|439.09|436.79|439.01|436.71|439.09|436.79|439.01|436.71|9
1736899110000|2025-01-14 23:58:30|439.06|436.76|439.06|436.76|439.06|436.76|439.06|436.76|1
1736899120000|2025-01-14 23:58:40|439.01|436.71|439.06|436.76|439.06|436.76|439.01|436.71|8
1736899130000|2025-01-14 23:58:50|439.01|436.71|439|436.7|439.06|436.76|439|436.7|6
1736899140000|2025-01-14 23:59:00|439.04|436.74|439.04|436.74|439.07|436.77|439|436.7|6
1736899150000|2025-01-14 23:59:10|439.03|436.73|439|436.7|439.03|436.73|439|436.7|4
1736899160000|2025-01-14 23:59:20|439.07|436.77|439.06|436.76|439.07|436.77|439.06|436.76|2
1736899170000|2025-01-14 23:59:30|439.04|436.74|438.76|436.46|439.04|436.74|438.73|436.43|15
1736899180000|2025-01-14 23:59:40|438.73|436.43|438.72|436.42|438.73|436.43|438.72|436.42|4
1736899190000|2025-01-14 23:59:50|438.73|436.43|438.84|436.54|438.86|436.56|438.73|436.43|8
1736899200000|2025-01-15 00:00:00|438.85|436.55|438.96|436.66|438.99|436.69|438.85|436.55|12
1736899210000|2025-01-15 00:00:10|438.98|436.68|439.22|436.92|439.22|436.92|438.97|436.67|6
1736899220000|2025-01-15 00:00:20|439.21|436.91|439.27|436.97|439.3|437|439.21|436.91|9
1736899230000|2025-01-15 00:00:30|439.37|437.07|439.26|436.96|439.48|437.18|439.25|436.95|21
1736899240000|2025-01-15 00:00:40|439.24|436.94|438.98|436.68|439.24|436.94|438.98|436.68|14
1736899250000|2025-01-15 00:00:50|438.93|436.63|438.8|436.5|438.95|436.65|438.8|436.5|18
1736899260000|2025-01-15 00:01:00|438.79|436.49|438.91|436.61|438.91|436.61|438.75|436.45|15
1736899270000|2025-01-15 00:01:10|438.9|436.6|438.77|436.47|438.92|436.62|438.77|436.47|12
1736899280000|2025-01-15 00:01:20|438.78|436.48|438.67|436.37|438.78|436.48|438.67|436.37|8
1736899290000|2025-01-15 00:01:30|438.68|436.38|438.7|436.4|438.76|436.46|438.67|436.37|12
1736899300000|2025-01-15 00:01:40|438.68|436.38|438.59|436.29|438.68|436.38|438.58|436.28|11
1736899310000|2025-01-15 00:01:50|438.6|436.3|438.58|436.28|438.6|436.3|438.58|436.28|5
1736899320000|2025-01-15 00:02:00|438.59|436.29|438.63|436.33|438.68|436.38|438.59|436.29|10
1736899330000|2025-01-15 00:02:10|438.62|436.32|438.47|436.17|438.63|436.33|438.47|436.17|16
1736899340000|2025-01-15 00:02:20|438.48|436.18|438.36|436.06|438.48|436.18|438.35|436.05|9
1736899350000|2025-01-15 00:02:30|438.35|436.05|438.31|436.01|438.36|436.06|438.28|435.98|10
1736899360000|2025-01-15 00:02:40|438.34|436.04|438.43|436.13|438.48|436.18|438.34|436.04|15
1736899370000|2025-01-15 00:02:50|438.44|436.14|438.48|436.18|438.54|436.24|438.44|436.14|9
1736899380000|2025-01-15 00:03:00|438.46|436.16|438.46|436.16|438.47|436.17|438.36|436.06|17
1736899390000|2025-01-15 00:03:10|438.45|436.15|438.43|436.13|438.45|436.15|438.36|436.06|11
1736899400000|2025-01-15 00:03:20|438.49|436.19|438.39|436.09|438.49|436.19|438.38|436.08|16
1736899410000|2025-01-15 00:03:30|438.48|436.18|438.46|436.16|438.5|436.2|438.45|436.15|9
1736899420000|2025-01-15 00:03:40|438.45|436.15|438.42|436.12|438.46|436.16|438.4|436.1|12
1736899430000|2025-01-15 00:03:50|438.41|436.11|438.39|436.09|438.44|436.14|438.38|436.08|8
1736899440000|2025-01-15 00:04:00|438.38|436.08|438.15|435.85|438.39|436.09|438.11|435.81|21
1736899450000|2025-01-15 00:04:10|438.14|435.84|438.08|435.78|438.14|435.84|438.08|435.78|6
1736899460000|2025-01-15 00:04:20|438.07|435.77|438.05|435.75|438.1|435.8|438.04|435.74|12
1736899470000|2025-01-15 00:04:30|438.02|435.72|438.04|435.74|438.04|435.74|438.02|435.72|5
1736899480000|2025-01-15 00:04:40|438.03|435.73|437.98|435.68|438.03|435.73|437.98|435.68|7
1736899490000|2025-01-15 00:04:50|437.99|435.69|438.1|435.8|438.11|435.81|437.99|435.69|7
1736899500000|2025-01-15 00:05:00|438.09|435.79|438.02|435.72|438.09|435.79|438.02|435.72|10
1736899510000|2025-01-15 00:05:10|438.03|435.73|438.01|435.71|438.03|435.73|437.99|435.69|11
1736899520000|2025-01-15 00:05:20|438|435.7|438.12|435.82|438.12|435.82|437.98|435.68|10
1736899530000|2025-01-15 00:05:30|438.13|435.83|438.12|435.82|438.13|435.83|438.12|435.82|6
1736899540000|2025-01-15 00:05:40|438.13|435.83|438.14|435.84|438.14|435.84|438.12|435.82|4
1736899550000|2025-01-15 00:05:50|438.15|435.85|438.41|436.11|438.45|436.15|438.15|435.85|14
1736899560000|2025-01-15 00:06:00|438.4|436.1|438.22|435.92|438.4|436.1|438.22|435.92|17
1736899570000|2025-01-15 00:06:10|438.23|435.93|438.25|435.95|438.25|435.95|438.23|435.93|6
1736899580000|2025-01-15 00:06:20|438.23|435.93|438.07|435.77|438.24|435.94|438.04|435.74|14
1736899590000|2025-01-15 00:06:30|438.06|435.76|438.04|435.74|438.06|435.76|438.03|435.73|4
1736899600000|2025-01-15 00:06:40|438.05|435.75|438.02|435.72|438.05|435.75|438|435.7|5
1736899610000|2025-01-15 00:06:50|438.03|435.73|438.13|435.83|438.17|435.87|438.03|435.73|8
1736899620000|2025-01-15 00:07:00|438.12|435.82|438.11|435.81|438.12|435.82|438.08|435.78|8
1736899630000|2025-01-15 00:07:10|438.12|435.82|438.18|435.88|438.18|435.88|438.06|435.76|16
1736899640000|2025-01-15 00:07:20|438.16|435.86|438.33|436.03|438.33|436.03|438.16|435.86|14
1736899650000|2025-01-15 00:07:30|438.38|436.08|438.49|436.19|438.5|436.2|438.38|436.08|5
1736899660000|2025-01-15 00:07:40|438.48|436.18|438.33|436.03|438.48|436.18|438.31|436.01|14
1736899670000|2025-01-15 00:07:50|438.34|436.04|438.32|436.02|438.43|436.13|438.32|436.02|15
1736899680000|2025-01-15 00:08:00|438.31|436.01|438.53|436.23|438.56|436.26|438.31|436.01|16
1736899690000|2025-01-15 00:08:10|438.51|436.21|438.8|436.5|438.82|436.52|438.51|436.21|17
1736899700000|2025-01-15 00:08:20|438.79|436.49|438.82|436.52|438.82|436.52|438.69|436.39|16
1736899710000|2025-01-15 00:08:30|438.95|436.65|438.9|436.6|438.98|436.68|438.84|436.54|21
1736899720000|2025-01-15 00:08:40|438.87|436.57|439.1|436.8|439.19|436.89|438.87|436.57|25
1736899730000|2025-01-15 00:08:50|439.14|436.84|439.11|436.81|439.15|436.85|439.1|436.8|14
1736899740000|2025-01-15 00:09:00|439.14|436.84|439.16|436.86|439.19|436.89|439.09|436.79|18
1736899750000|2025-01-15 00:09:10|439.19|436.89|438.78|436.48|439.2|436.9|438.76|436.46|26
1736899760000|2025-01-15 00:09:20|438.76|436.46|438.93|436.63|438.93|436.63|438.76|436.46|16
1736899770000|2025-01-15 00:09:30|438.9|436.6|438.9|436.6|438.96|436.66|438.9|436.6|19
1736899780000|2025-01-15 00:09:40|438.89|436.59|438.65|436.35|438.89|436.59|438.63|436.33|16
1736899790000|2025-01-15 00:09:50|438.64|436.34|438.64|436.34|438.64|436.34|438.6|436.3|11
1736899800000|2025-01-15 00:10:00|438.69|436.39|438.82|436.52|438.84|436.54|438.69|436.39|22
1736899810000|2025-01-15 00:10:10|438.81|436.51|438.8|436.5|438.83|436.53|438.79|436.49|14
1736899820000|2025-01-15 00:10:20|438.82|436.52|438.81|436.51|438.82|436.52|438.69|436.39|17
1736899830000|2025-01-15 00:10:30|438.79|436.49|438.71|436.41|438.79|436.49|438.64|436.34|15
1736899840000|2025-01-15 00:10:40|438.68|436.38|438.63|436.33|438.69|436.39|438.61|436.31|23
1736899850000|2025-01-15 00:10:50|438.64|436.34|438.74|436.44|438.74|436.44|438.64|436.34|10
1736899860000|2025-01-15 00:11:00|438.73|436.43|438.59|436.29|438.74|436.44|438.58|436.28|19
1736899870000|2025-01-15 00:11:10|438.6|436.3|438.48|436.18|438.61|436.31|438.47|436.17|22
1736899880000|2025-01-15 00:11:20|438.49|436.19|438.52|436.22|438.52|436.22|438.27|435.97|19
1736899890000|2025-01-15 00:11:30|438.63|436.33|438.81|436.51|438.87|436.57|438.63|436.33|26
1736899900000|2025-01-15 00:11:40|438.83|436.53|438.85|436.55|438.85|436.55|438.79|436.49|19
1736899910000|2025-01-15 00:11:50|438.84|436.54|438.81|436.51|438.88|436.58|438.81|436.51|20
1736899920000|2025-01-15 00:12:00|438.85|436.55|438.83|436.53|438.99|436.69|438.83|436.53|20
1736899930000|2025-01-15 00:12:10|438.82|436.52|438.94|436.64|439|436.7|438.82|436.52|19
1736899940000|2025-01-15 00:12:20|438.92|436.62|439|436.7|439|436.7|438.92|436.62|15
1736899950000|2025-01-15 00:12:30|438.97|436.67|439.01|436.71|439.04|436.74|438.97|436.67|14
1736899960000|2025-01-15 00:12:40|439|436.7|439.18|436.88|439.18|436.88|438.99|436.69|20
1736899970000|2025-01-15 00:12:50|439.16|436.86|439.18|436.88|439.2|436.9|439.13|436.83|19
1736899980000|2025-01-15 00:13:00|439.19|436.89|439.1|436.8|439.27|436.97|439.09|436.79|17
1736899990000|2025-01-15 00:13:10|439.09|436.79|439.21|436.91|439.23|436.93|439.05|436.75|15
1736900000000|2025-01-15 00:13:20|439.27|436.97|439.44|437.14|439.47|437.17|439.26|436.96|21
1736900010000|2025-01-15 00:13:30|439.45|437.15|439.4|437.1|439.46|437.16|439.4|437.1|15
1736900020000|2025-01-15 00:13:40|439.41|437.11|439.45|437.15|439.5|437.2|439.41|437.11|14
1736900030000|2025-01-15 00:13:50|439.49|437.19|439.62|437.32|439.64|437.34|439.45|437.15|13
1736900040000|2025-01-15 00:14:00|439.61|437.31|439.63|437.33|439.64|437.34|439.6|437.3|9
1736900050000|2025-01-15 00:14:10|439.68|437.38|439.38|437.08|439.68|437.38|439.34|437.04|20
1736900060000|2025-01-15 00:14:20|439.37|437.07|439.31|437.01|439.39|437.09|439.29|436.99|20
1736900070000|2025-01-15 00:14:30|439.32|437.02|439.22|436.92|439.32|437.02|439.22|436.92|8
1736900080000|2025-01-15 00:14:40|439.2|436.9|439.22|436.92|439.24|436.94|439.2|436.9|8
1736900090000|2025-01-15 00:14:50|439.21|436.91|439.22|436.92|439.22|436.92|439.21|436.91|8
1736900100000|2025-01-15 00:15:00|439.34|437.04|439.39|437.09|439.41|437.11|439.31|437.01|18
1736900110000|2025-01-15 00:15:10|439.4|437.1|439.46|437.16|439.46|437.16|439.38|437.08|13
1736900120000|2025-01-15 00:15:20|439.47|437.17|439.63|437.33|439.63|437.33|439.47|437.17|17
1736900130000|2025-01-15 00:15:30|439.62|437.32|439.62|437.32|439.75|437.45|439.62|437.32|15
1736900140000|2025-01-15 00:15:40|439.63|437.33|439.78|437.48|439.78|437.48|439.61|437.31|14
1736900150000|2025-01-15 00:15:50|439.79|437.49|439.76|437.46|439.79|437.49|439.76|437.46|11
1736900160000|2025-01-15 00:16:00|439.75|437.45|439.66|437.36|439.75|437.45|439.63|437.33|17
1736900170000|2025-01-15 00:16:10|439.65|437.35|439.61|437.31|439.65|437.35|439.59|437.29|15
1736900180000|2025-01-15 00:16:20|439.62|437.32|439.69|437.39|439.69|437.39|439.62|437.32|16
1736900190000|2025-01-15 00:16:30|439.67|437.37|439.74|437.44|439.78|437.48|439.67|437.37|13
1736900200000|2025-01-15 00:16:40|439.75|437.45|439.58|437.28|439.82|437.52|439.58|437.28|17
1736900210000|2025-01-15 00:16:50|439.57|437.27|439.65|437.35|439.66|437.36|439.57|437.27|15
1736900220000|2025-01-15 00:17:00|439.67|437.37|439.81|437.51|439.96|437.66|439.65|437.35|22
1736900230000|2025-01-15 00:17:10|439.8|437.5|439.81|437.51|439.83|437.53|439.78|437.48|19
1736900240000|2025-01-15 00:17:20|439.82|437.52|439.72|437.42|439.82|437.52|439.72|437.42|7
1736900250000|2025-01-15 00:17:30|439.66|437.36|439.52|437.22|439.66|437.36|439.48|437.18|16
1736900260000|2025-01-15 00:17:40|439.53|437.23|439.48|437.18|439.53|437.23|439.48|437.18|4
1736899200000|2025-01-15 00:00:00|438.85|436.55|438.96|436.66|438.99|436.69|438.85|436.55|12
1736899210000|2025-01-15 00:00:10|438.98|436.68|439.22|436.92|439.22|436.92|438.97|436.67|6
1736899220000|2025-01-15 00:00:20|439.21|436.91|439.27|436.97|439.3|437|439.21|436.91|9
1736899230000|2025-01-15 00:00:30|439.37|437.07|439.26|436.96|439.48|437.18|439.25|436.95|21
1736899240000|2025-01-15 00:00:40|439.24|436.94|438.98|436.68|439.24|436.94|438.98|436.68|14
1736899250000|2025-01-15 00:00:50|438.93|436.63|438.8|436.5|438.95|436.65|438.8|436.5|18
1736899260000|2025-01-15 00:01:00|438.79|436.49|438.91|436.61|438.91|436.61|438.75|436.45|15
1736899270000|2025-01-15 00:01:10|438.9|436.6|438.77|436.47|438.92|436.62|438.77|436.47|12
1736899280000|2025-01-15 00:01:20|438.78|436.48|438.67|436.37|438.78|436.48|438.67|436.37|8
1736899290000|2025-01-15 00:01:30|438.68|436.38|438.7|436.4|438.76|436.46|438.67|436.37|12
1736899300000|2025-01-15 00:01:40|438.68|436.38|438.59|436.29|438.68|436.38|438.58|436.28|11
1736899310000|2025-01-15 00:01:50|438.6|436.3|438.58|436.28|438.6|436.3|438.58|436.28|5
1736899320000|2025-01-15 00:02:00|438.59|436.29|438.63|436.33|438.68|436.38|438.59|436.29|10
1736899330000|2025-01-15 00:02:10|438.62|436.32|438.47|436.17|438.63|436.33|438.47|436.17|16
1736899340000|2025-01-15 00:02:20|438.48|436.18|438.36|436.06|438.48|436.18|438.35|436.05|9
1736899350000|2025-01-15 00:02:30|438.35|436.05|438.31|436.01|438.36|436.06|438.28|435.98|10
1736899360000|2025-01-15 00:02:40|438.34|436.04|438.43|436.13|438.48|436.18|438.34|436.04|15
1736899370000|2025-01-15 00:02:50|438.44|436.14|438.48|436.18|438.54|436.24|438.44|436.14|9
1736899380000|2025-01-15 00:03:00|438.46|436.16|438.46|436.16|438.47|436.17|438.36|436.06|17
1736899390000|2025-01-15 00:03:10|438.45|436.15|438.43|436.13|438.45|436.15|438.36|436.06|11
1736899400000|2025-01-15 00:03:20|438.49|436.19|438.39|436.09|438.49|436.19|438.38|436.08|16
1736899410000|2025-01-15 00:03:30|438.48|436.18|438.46|436.16|438.5|436.2|438.45|436.15|9
1736899420000|2025-01-15 00:03:40|438.45|436.15|438.42|436.12|438.46|436.16|438.4|436.1|12
1736899430000|2025-01-15 00:03:50|438.41|436.11|438.39|436.09|438.44|436.14|438.38|436.08|8
1736899440000|2025-01-15 00:04:00|438.38|436.08|438.15|435.85|438.39|436.09|438.11|435.81|21
1736899450000|2025-01-15 00:04:10|438.14|435.84|438.08|435.78|438.14|435.84|438.08|435.78|6
1736899460000|2025-01-15 00:04:20|438.07|435.77|438.05|435.75|438.1|435.8|438.04|435.74|12
1736899470000|2025-01-15 00:04:30|438.02|435.72|438.04|435.74|438.04|435.74|438.02|435.72|5
1736899480000|2025-01-15 00:04:40|438.03|435.73|437.98|435.68|438.03|435.73|437.98|435.68|7
1736899490000|2025-01-15 00:04:50|437.99|435.69|438.1|435.8|438.11|435.81|437.99|435.69|7
1736899500000|2025-01-15 00:05:00|438.09|435.79|438.02|435.72|438.09|435.79|438.02|435.72|10
1736899510000|2025-01-15 00:05:10|438.03|435.73|438.01|435.71|438.03|435.73|437.99|435.69|11
1736899520000|2025-01-15 00:05:20|438|435.7|438.12|435.82|438.12|435.82|437.98|435.68|10
1736899530000|2025-01-15 00:05:30|438.13|435.83|438.12|435.82|438.13|435.83|438.12|435.82|6
1736899540000|2025-01-15 00:05:40|438.13|435.83|438.14|435.84|438.14|435.84|438.12|435.82|4
1736899550000|2025-01-15 00:05:50|438.15|435.85|438.41|436.11|438.45|436.15|438.15|435.85|14
1736899560000|2025-01-15 00:06:00|438.4|436.1|438.22|435.92|438.4|436.1|438.22|435.92|17
1736899570000|2025-01-15 00:06:10|438.23|435.93|438.25|435.95|438.25|435.95|438.23|435.93|6
1736899580000|2025-01-15 00:06:20|438.23|435.93|438.07|435.77|438.24|435.94|438.04|435.74|14
1736899590000|2025-01-15 00:06:30|438.06|435.76|438.04|435.74|438.06|435.76|438.03|435.73|4
1736899600000|2025-01-15 00:06:40|438.05|435.75|438.02|435.72|438.05|435.75|438|435.7|5
1736899610000|2025-01-15 00:06:50|438.03|435.73|438.13|435.83|438.17|435.87|438.03|435.73|8
1736899620000|2025-01-15 00:07:00|438.12|435.82|438.11|435.81|438.12|435.82|438.08|435.78|8
1736899630000|2025-01-15 00:07:10|438.12|435.82|438.18|435.88|438.18|435.88|438.06|435.76|16
1736899640000|2025-01-15 00:07:20|438.16|435.86|438.33|436.03|438.33|436.03|438.16|435.86|14
1736899650000|2025-01-15 00:07:30|438.38|436.08|438.49|436.19|438.5|436.2|438.38|436.08|5
1736899660000|2025-01-15 00:07:40|438.48|436.18|438.33|436.03|438.48|436.18|438.31|436.01|14
1736899670000|2025-01-15 00:07:50|438.34|436.04|438.32|436.02|438.43|436.13|438.32|436.02|15
1736899680000|2025-01-15 00:08:00|438.31|436.01|438.53|436.23|438.56|436.26|438.31|436.01|16
1736899690000|2025-01-15 00:08:10|438.51|436.21|438.8|436.5|438.82|436.52|438.51|436.21|17
1736899700000|2025-01-15 00:08:20|438.79|436.49|438.82|436.52|438.82|436.52|438.69|436.39|16
1736899710000|2025-01-15 00:08:30|438.95|436.65|438.9|436.6|438.98|436.68|438.84|436.54|21
1736899720000|2025-01-15 00:08:40|438.87|436.57|439.1|436.8|439.19|436.89|438.87|436.57|25
1736899730000|2025-01-15 00:08:50|439.14|436.84|439.11|436.81|439.15|436.85|439.1|436.8|14
1736899740000|2025-01-15 00:09:00|439.14|436.84|439.16|436.86|439.19|436.89|439.09|436.79|18
1736899750000|2025-01-15 00:09:10|439.19|436.89|438.78|436.48|439.2|436.9|438.76|436.46|26
1736899760000|2025-01-15 00:09:20|438.76|436.46|438.93|436.63|438.93|436.63|438.76|436.46|16
1736899770000|2025-01-15 00:09:30|438.9|436.6|438.9|436.6|438.96|436.66|438.9|436.6|19
1736899780000|2025-01-15 00:09:40|438.89|436.59|438.65|436.35|438.89|436.59|438.63|436.33|16
1736899790000|2025-01-15 00:09:50|438.64|436.34|438.64|436.34|438.64|436.34|438.6|436.3|11
1736899800000|2025-01-15 00:10:00|438.69|436.39|438.82|436.52|438.84|436.54|438.69|436.39|22
1736899810000|2025-01-15 00:10:10|438.81|436.51|438.8|436.5|438.83|436.53|438.79|436.49|14
1736899820000|2025-01-15 00:10:20|438.82|436.52|438.81|436.51|438.82|436.52|438.69|436.39|17
1736899830000|2025-01-15 00:10:30|438.79|436.49|438.71|436.41|438.79|436.49|438.64|436.34|15
1736899840000|2025-01-15 00:10:40|438.68|436.38|438.63|436.33|438.69|436.39|438.61|436.31|23
1736899850000|2025-01-15 00:10:50|438.64|436.34|438.74|436.44|438.74|436.44|438.64|436.34|10
1736899860000|2025-01-15 00:11:00|438.73|436.43|438.59|436.29|438.74|436.44|438.58|436.28|19
1736899870000|2025-01-15 00:11:10|438.6|436.3|438.48|436.18|438.61|436.31|438.47|436.17|22
1736899880000|2025-01-15 00:11:20|438.49|436.19|438.52|436.22|438.52|436.22|438.27|435.97|19
1736899890000|2025-01-15 00:11:30|438.63|436.33|438.81|436.51|438.87|436.57|438.63|436.33|26
1736899900000|2025-01-15 00:11:40|438.83|436.53|438.85|436.55|438.85|436.55|438.79|436.49|19
1736899910000|2025-01-15 00:11:50|438.84|436.54|438.81|436.51|438.88|436.58|438.81|436.51|20
1736899920000|2025-01-15 00:12:00|438.85|436.55|438.83|436.53|438.99|436.69|438.83|436.53|20
1736899930000|2025-01-15 00:12:10|438.82|436.52|438.94|436.64|439|436.7|438.82|436.52|19
1736899940000|2025-01-15 00:12:20|438.92|436.62|439|436.7|439|436.7|438.92|436.62|15
1736899950000|2025-01-15 00:12:30|438.97|436.67|439.01|436.71|439.04|436.74|438.97|436.67|14
1736899960000|2025-01-15 00:12:40|439|436.7|439.18|436.88|439.18|436.88|438.99|436.69|20
1736899970000|2025-01-15 00:12:50|439.16|436.86|439.18|436.88|439.2|436.9|439.13|436.83|19
1736899980000|2025-01-15 00:13:00|439.19|436.89|439.1|436.8|439.27|436.97|439.09|436.79|17
1736899990000|2025-01-15 00:13:10|439.09|436.79|439.21|436.91|439.23|436.93|439.05|436.75|15
1736900000000|2025-01-15 00:13:20|439.27|436.97|439.44|437.14|439.47|437.17|439.26|436.96|21
1736900010000|2025-01-15 00:13:30|439.45|437.15|439.4|437.1|439.46|437.16|439.4|437.1|15
1736900020000|2025-01-15 00:13:40|439.41|437.11|439.45|437.15|439.5|437.2|439.41|437.11|14
1736900030000|2025-01-15 00:13:50|439.49|437.19|439.62|437.32|439.64|437.34|439.45|437.15|13
1736900040000|2025-01-15 00:14:00|439.61|437.31|439.63|437.33|439.64|437.34|439.6|437.3|9
1736900050000|2025-01-15 00:14:10|439.68|437.38|439.38|437.08|439.68|437.38|439.34|437.04|20
1736900060000|2025-01-15 00:14:20|439.37|437.07|439.31|437.01|439.39|437.09|439.29|436.99|20
1736900070000|2025-01-15 00:14:30|439.32|437.02|439.22|436.92|439.32|437.02|439.22|436.92|8
1736900080000|2025-01-15 00:14:40|439.2|436.9|439.22|436.92|439.24|436.94|439.2|436.9|8
1736900090000|2025-01-15 00:14:50|439.21|436.91|439.22|436.92|439.22|436.92|439.21|436.91|8
1736900100000|2025-01-15 00:15:00|439.34|437.04|439.39|437.09|439.41|437.11|439.31|437.01|18
1736900110000|2025-01-15 00:15:10|439.4|437.1|439.46|437.16|439.46|437.16|439.38|437.08|13
1736900120000|2025-01-15 00:15:20|439.47|437.17|439.63|437.33|439.63|437.33|439.47|437.17|17
1736900130000|2025-01-15 00:15:30|439.62|437.32|439.62|437.32|439.75|437.45|439.62|437.32|15
1736900140000|2025-01-15 00:15:40|439.63|437.33|439.78|437.48|439.78|437.48|439.61|437.31|14
1736900150000|2025-01-15 00:15:50|439.79|437.49|439.76|437.46|439.79|437.49|439.76|437.46|11
1736900160000|2025-01-15 00:16:00|439.75|437.45|439.66|437.36|439.75|437.45|439.63|437.33|17
1736900170000|2025-01-15 00:16:10|439.65|437.35|439.61|437.31|439.65|437.35|439.59|437.29|15
1736900180000|2025-01-15 00:16:20|439.62|437.32|439.69|437.39|439.69|437.39|439.62|437.32|16
1736900190000|2025-01-15 00:16:30|439.67|437.37|439.74|437.44|439.78|437.48|439.67|437.37|13
1736900200000|2025-01-15 00:16:40|439.75|437.45|439.58|437.28|439.82|437.52|439.58|437.28|17
1736900210000|2025-01-15 00:16:50|439.57|437.27|439.65|437.35|439.66|437.36|439.57|437.27|15
1736900220000|2025-01-15 00:17:00|439.67|437.37|439.81|437.51|439.96|437.66|439.65|437.35|22
1736900230000|2025-01-15 00:17:10|439.8|437.5|439.81|437.51|439.83|437.53|439.78|437.48|19
1736900240000|2025-01-15 00:17:20|439.82|437.52|439.72|437.42|439.82|437.52|439.72|437.42|7
1736900250000|2025-01-15 00:17:30|439.66|437.36|439.52|437.22|439.66|437.36|439.48|437.18|16
1736900260000|2025-01-15 00:17:40|439.53|437.23|439.48|437.18|439.53|437.23|439.48|437.18|4
1736899200000|2025-01-15 00:00:00|438.85|436.55|438.96|436.66|438.99|436.69|438.85|436.55|12
1736899210000|2025-01-15 00:00:10|438.98|436.68|439.22|436.92|439.22|436.92|438.97|436.67|6
1736899220000|2025-01-15 00:00:20|439.21|436.91|439.27|436.97|439.3|437|439.21|436.91|9
1736899230000|2025-01-15 00:00:30|439.37|437.07|439.26|436.96|439.48|437.18|439.25|436.95|21
1736899240000|2025-01-15 00:00:40|439.24|436.94|438.98|436.68|439.24|436.94|438.98|436.68|14
1736899250000|2025-01-15 00:00:50|438.93|436.63|438.8|436.5|438.95|436.65|438.8|436.5|18
1736899260000|2025-01-15 00:01:00|438.79|436.49|438.91|436.61|438.91|436.61|438.75|436.45|15
1736899270000|2025-01-15 00:01:10|438.9|436.6|438.77|436.47|438.92|436.62|438.77|436.47|12
1736899280000|2025-01-15 00:01:20|438.78|436.48|438.67|436.37|438.78|436.48|438.67|436.37|8
1736899290000|2025-01-15 00:01:30|438.68|436.38|438.7|436.4|438.76|436.46|438.67|436.37|12
1736899300000|2025-01-15 00:01:40|438.68|436.38|438.59|436.29|438.68|436.38|438.58|436.28|11
1736899310000|2025-01-15 00:01:50|438.6|436.3|438.58|436.28|438.6|436.3|438.58|436.28|5
1736899320000|2025-01-15 00:02:00|438.59|436.29|438.63|436.33|438.68|436.38|438.59|436.29|10
1736899330000|2025-01-15 00:02:10|438.62|436.32|438.47|436.17|438.63|436.33|438.47|436.17|16
1736899340000|2025-01-15 00:02:20|438.48|436.18|438.36|436.06|438.48|436.18|438.35|436.05|9
1736899350000|2025-01-15 00:02:30|438.35|436.05|438.31|436.01|438.36|436.06|438.28|435.98|10
1736899360000|2025-01-15 00:02:40|438.34|436.04|438.43|436.13|438.48|436.18|438.34|436.04|15
1736899370000|2025-01-15 00:02:50|438.44|436.14|438.48|436.18|438.54|436.24|438.44|436.14|9
1736899380000|2025-01-15 00:03:00|438.46|436.16|438.46|436.16|438.47|436.17|438.36|436.06|17
1736899390000|2025-01-15 00:03:10|438.45|436.15|438.43|436.13|438.45|436.15|438.36|436.06|11
1736899400000|2025-01-15 00:03:20|438.49|436.19|438.39|436.09|438.49|436.19|438.38|436.08|16
1736899410000|2025-01-15 00:03:30|438.48|436.18|438.46|436.16|438.5|436.2|438.45|436.15|9
1736899420000|2025-01-15 00:03:40|438.45|436.15|438.42|436.12|438.46|436.16|438.4|436.1|12
1736899430000|2025-01-15 00:03:50|438.41|436.11|438.39|436.09|438.44|436.14|438.38|436.08|8
1736899440000|2025-01-15 00:04:00|438.38|436.08|438.15|435.85|438.39|436.09|438.11|435.81|21
1736899450000|2025-01-15 00:04:10|438.14|435.84|438.08|435.78|438.14|435.84|438.08|435.78|6
1736899460000|2025-01-15 00:04:20|438.07|435.77|438.05|435.75|438.1|435.8|438.04|435.74|12
1736899470000|2025-01-15 00:04:30|438.02|435.72|438.04|435.74|438.04|435.74|438.02|435.72|5
1736899480000|2025-01-15 00:04:40|438.03|435.73|437.98|435.68|438.03|435.73|437.98|435.68|7
1736899490000|2025-01-15 00:04:50|437.99|435.69|438.1|435.8|438.11|435.81|437.99|435.69|7
1736899500000|2025-01-15 00:05:00|438.09|435.79|438.02|435.72|438.09|435.79|438.02|435.72|10
1736899510000|2025-01-15 00:05:10|438.03|435.73|438.01|435.71|438.03|435.73|437.99|435.69|11
1736899520000|2025-01-15 00:05:20|438|435.7|438.12|435.82|438.12|435.82|437.98|435.68|10
1736899530000|2025-01-15 00:05:30|438.13|435.83|438.12|435.82|438.13|435.83|438.12|435.82|6
1736899540000|2025-01-15 00:05:40|438.13|435.83|438.14|435.84|438.14|435.84|438.12|435.82|4
1736899550000|2025-01-15 00:05:50|438.15|435.85|438.41|436.11|438.45|436.15|438.15|435.85|14
1736899560000|2025-01-15 00:06:00|438.4|436.1|438.22|435.92|438.4|436.1|438.22|435.92|17
1736899570000|2025-01-15 00:06:10|438.23|435.93|438.25|435.95|438.25|435.95|438.23|435.93|6
1736899580000|2025-01-15 00:06:20|438.23|435.93|438.07|435.77|438.24|435.94|438.04|435.74|14
1736899590000|2025-01-15 00:06:30|438.06|435.76|438.04|435.74|438.06|435.76|438.03|435.73|4
1736899600000|2025-01-15 00:06:40|438.05|435.75|438.02|435.72|438.05|435.75|438|435.7|5
1736899610000|2025-01-15 00:06:50|438.03|435.73|438.13|435.83|438.17|435.87|438.03|435.73|8
1736899620000|2025-01-15 00:07:00|438.12|435.82|438.11|435.81|438.12|435.82|438.08|435.78|8
1736899630000|2025-01-15 00:07:10|438.12|435.82|438.18|435.88|438.18|435.88|438.06|435.76|16
1736899640000|2025-01-15 00:07:20|438.16|435.86|438.33|436.03|438.33|436.03|438.16|435.86|14
1736899650000|2025-01-15 00:07:30|438.38|436.08|438.49|436.19|438.5|436.2|438.38|436.08|5
1736899660000|2025-01-15 00:07:40|438.48|436.18|438.33|436.03|438.48|436.18|438.31|436.01|14
1736899670000|2025-01-15 00:07:50|438.34|436.04|438.32|436.02|438.43|436.13|438.32|436.02|15
1736899680000|2025-01-15 00:08:00|438.31|436.01|438.53|436.23|438.56|436.26|438.31|436.01|16
1736899690000|2025-01-15 00:08:10|438.51|436.21|438.8|436.5|438.82|436.52|438.51|436.21|17
1736899700000|2025-01-15 00:08:20|438.79|436.49|438.82|436.52|438.82|436.52|438.69|436.39|16
1736899710000|2025-01-15 00:08:30|438.95|436.65|438.9|436.6|438.98|436.68|438.84|436.54|21
1736899720000|2025-01-15 00:08:40|438.87|436.57|439.1|436.8|439.19|436.89|438.87|436.57|25
1736899730000|2025-01-15 00:08:50|439.14|436.84|439.11|436.81|439.15|436.85|439.1|436.8|14
1736899740000|2025-01-15 00:09:00|439.14|436.84|439.16|436.86|439.19|436.89|439.09|436.79|18
1736899750000|2025-01-15 00:09:10|439.19|436.89|438.78|436.48|439.2|436.9|438.76|436.46|26
1736899760000|2025-01-15 00:09:20|438.76|436.46|438.93|436.63|438.93|436.63|438.76|436.46|16
1736899770000|2025-01-15 00:09:30|438.9|436.6|438.9|436.6|438.96|436.66|438.9|436.6|19
1736899780000|2025-01-15 00:09:40|438.89|436.59|438.65|436.35|438.89|436.59|438.63|436.33|16
1736899790000|2025-01-15 00:09:50|438.64|436.34|438.64|436.34|438.64|436.34|438.6|436.3|11
1736899800000|2025-01-15 00:10:00|438.69|436.39|438.82|436.52|438.84|436.54|438.69|436.39|22
1736899810000|2025-01-15 00:10:10|438.81|436.51|438.8|436.5|438.83|436.53|438.79|436.49|14
1736899820000|2025-01-15 00:10:20|438.82|436.52|438.81|436.51|438.82|436.52|438.69|436.39|17
1736899830000|2025-01-15 00:10:30|438.79|436.49|438.71|436.41|438.79|436.49|438.64|436.34|15
1736899840000|2025-01-15 00:10:40|438.68|436.38|438.63|436.33|438.69|436.39|438.61|436.31|23
1736899850000|2025-01-15 00:10:50|438.64|436.34|438.74|436.44|438.74|436.44|438.64|436.34|10
1736899860000|2025-01-15 00:11:00|438.73|436.43|438.59|436.29|438.74|436.44|438.58|436.28|19
1736899870000|2025-01-15 00:11:10|438.6|436.3|438.48|436.18|438.61|436.31|438.47|436.17|22
1736899880000|2025-01-15 00:11:20|438.49|436.19|438.52|436.22|438.52|436.22|438.27|435.97|19
1736899890000|2025-01-15 00:11:30|438.63|436.33|438.81|436.51|438.87|436.57|438.63|436.33|26
1736899900000|2025-01-15 00:11:40|438.83|436.53|438.85|436.55|438.85|436.55|438.79|436.49|19
1736899910000|2025-01-15 00:11:50|438.84|436.54|438.81|436.51|438.88|436.58|438.81|436.51|20
1736899920000|2025-01-15 00:12:00|438.85|436.55|438.83|436.53|438.99|436.69|438.83|436.53|20
1736899930000|2025-01-15 00:12:10|438.82|436.52|438.94|436.64|439|436.7|438.82|436.52|19
1736899940000|2025-01-15 00:12:20|438.92|436.62|439|436.7|439|436.7|438.92|436.62|15
1736899950000|2025-01-15 00:12:30|438.97|436.67|439.01|436.71|439.04|436.74|438.97|436.67|14
1736899960000|2025-01-15 00:12:40|439|436.7|439.18|436.88|439.18|436.88|438.99|436.69|20
1736899970000|2025-01-15 00:12:50|439.16|436.86|439.18|436.88|439.2|436.9|439.13|436.83|19
1736899980000|2025-01-15 00:13:00|439.19|436.89|439.1|436.8|439.27|436.97|439.09|436.79|17
1736899990000|2025-01-15 00:13:10|439.09|436.79|439.21|436.91|439.23|436.93|439.05|436.75|15
1736900000000|2025-01-15 00:13:20|439.27|436.97|439.44|437.14|439.47|437.17|439.26|436.96|21
1736900010000|2025-01-15 00:13:30|439.45|437.15|439.4|437.1|439.46|437.16|439.4|437.1|15
1736900020000|2025-01-15 00:13:40|439.41|437.11|439.45|437.15|439.5|437.2|439.41|437.11|14
1736900030000|2025-01-15 00:13:50|439.49|437.19|439.62|437.32|439.64|437.34|439.45|437.15|13
1736900040000|2025-01-15 00:14:00|439.61|437.31|439.63|437.33|439.64|437.34|439.6|437.3|9
1736900050000|2025-01-15 00:14:10|439.68|437.38|439.38|437.08|439.68|437.38|439.34|437.04|20
1736900060000|2025-01-15 00:14:20|439.37|437.07|439.31|437.01|439.39|437.09|439.29|436.99|20
1736900070000|2025-01-15 00:14:30|439.32|437.02|439.22|436.92|439.32|437.02|439.22|436.92|8
1736900080000|2025-01-15 00:14:40|439.2|436.9|439.22|436.92|439.24|436.94|439.2|436.9|8
1736900090000|2025-01-15 00:14:50|439.21|436.91|439.22|436.92|439.22|436.92|439.21|436.91|8
1736900100000|2025-01-15 00:15:00|439.34|437.04|439.39|437.09|439.41|437.11|439.31|437.01|18
1736900110000|2025-01-15 00:15:10|439.4|437.1|439.46|437.16|439.46|437.16|439.38|437.08|13
1736900120000|2025-01-15 00:15:20|439.47|437.17|439.63|437.33|439.63|437.33|439.47|437.17|17
1736900130000|2025-01-15 00:15:30|439.62|437.32|439.62|437.32|439.75|437.45|439.62|437.32|15
1736900140000|2025-01-15 00:15:40|439.63|437.33|439.78|437.48|439.78|437.48|439.61|437.31|14
1736900150000|2025-01-15 00:15:50|439.79|437.49|439.76|437.46|439.79|437.49|439.76|437.46|11
1736900160000|2025-01-15 00:16:00|439.75|437.45|439.66|437.36|439.75|437.45|439.63|437.33|17
1736900170000|2025-01-15 00:16:10|439.65|437.35|439.61|437.31|439.65|437.35|439.59|437.29|15
1736900180000|2025-01-15 00:16:20|439.62|437.32|439.69|437.39|439.69|437.39|439.62|437.32|16
1736900190000|2025-01-15 00:16:30|439.67|437.37|439.74|437.44|439.78|437.48|439.67|437.37|13
1736900200000|2025-01-15 00:16:40|439.75|437.45|439.58|437.28|439.82|437.52|439.58|437.28|17
1736900210000|2025-01-15 00:16:50|439.57|437.27|439.65|437.35|439.66|437.36|439.57|437.27|15
1736900220000|2025-01-15 00:17:00|439.67|437.37|439.81|437.51|439.96|437.66|439.65|437.35|22
1736900230000|2025-01-15 00:17:10|439.8|437.5|439.81|437.51|439.83|437.53|439.78|437.48|19
1736900240000|2025-01-15 00:17:20|439.82|437.52|439.72|437.42|439.82|437.52|439.72|437.42|7
1736900250000|2025-01-15 00:17:30|439.66|437.36|439.52|437.22|439.66|437.36|439.48|437.18|16
1736900260000|2025-01-15 00:17:40|439.53|437.23|439.43|437.13|439.53|437.23|439.42|437.12|7
1736900270000|2025-01-15 00:17:50|439.34|437.04|439.3|437|439.34|437.04|439.27|436.97|17
1736900280000|2025-01-15 00:18:00|439.28|436.98|439.54|437.24|439.56|437.26|439.28|436.98|19
1736900290000|2025-01-15 00:18:10|439.45|437.15|439.52|437.22|439.52|437.22|439.4|437.1|11
1736900300000|2025-01-15 00:18:20|439.53|437.23|439.54|437.24|439.55|437.25|439.52|437.22|10
1736900310000|2025-01-15 00:18:30|439.53|437.23|439.26|436.96|439.53|437.23|439.23|436.93|18
1736900320000|2025-01-15 00:18:40|439.24|436.94|439.37|437.07|439.38|437.08|439.23|436.93|11
1736900330000|2025-01-15 00:18:50|439.39|437.09|439.51|437.21|439.51|437.21|439.36|437.06|13
1736900340000|2025-01-15 00:19:00|439.52|437.22|439.78|437.48|439.82|437.52|439.52|437.22|16
1736900350000|2025-01-15 00:19:10|439.76|437.46|439.84|437.54|439.9|437.6|439.76|437.46|14
1736900360000|2025-01-15 00:19:20|439.83|437.53|439.86|437.56|439.88|437.58|439.83|437.53|3
1736900370000|2025-01-15 00:19:30|439.85|437.55|439.79|437.49|439.85|437.55|439.76|437.46|8
1736900380000|2025-01-15 00:19:40|439.78|437.48|439.74|437.44|439.78|437.48|439.74|437.44|9
1736900390000|2025-01-15 00:19:50|439.66|437.36|439.76|437.46|439.78|437.48|439.64|437.34|20
1736900400000|2025-01-15 00:20:00|439.78|437.48|439.85|437.55|439.87|437.57|439.76|437.46|12
1736900410000|2025-01-15 00:20:10|439.84|437.54|439.85|437.55|439.85|437.55|439.84|437.54|14
1736900420000|2025-01-15 00:20:20|439.84|437.54|439.97|437.67|440.03|437.73|439.84|437.54|14
1736900430000|2025-01-15 00:20:30|439.96|437.66|439.87|437.57|439.97|437.67|439.87|437.57|15
1736900440000|2025-01-15 00:20:40|439.92|437.62|439.86|437.56|439.94|437.64|439.86|437.56|15
1736900450000|2025-01-15 00:20:50|439.87|437.57|439.85|437.55|439.87|437.57|439.85|437.55|9
1736900460000|2025-01-15 00:21:00|439.86|437.56|439.76|437.46|439.86|437.56|439.76|437.46|9
1736900480000|2025-01-15 00:21:20|439.81|437.51|439.82|437.52|439.82|437.52|439.81|437.51|4
1736900490000|2025-01-15 00:21:30|439.81|437.51|439.76|437.46|439.81|437.51|439.76|437.46|7
1736900500000|2025-01-15 00:21:40|439.8|437.5|439.81|437.51|439.81|437.51|439.79|437.49|4
1736900510000|2025-01-15 00:21:50|439.83|437.53|440.07|437.77|440.09|437.79|439.83|437.53|13
1736900520000|2025-01-15 00:22:00|440.1|437.8|440.1|437.8|440.11|437.81|440.07|437.77|9
1736900530000|2025-01-15 00:22:10|440.09|437.79|440.14|437.84|440.21|437.91|440.08|437.78|15
1736900540000|2025-01-15 00:22:20|440.09|437.79|440.22|437.92|440.22|437.92|440.09|437.79|20
1736900550000|2025-01-15 00:22:30|440.34|438.04|440.37|438.07|440.45|438.15|440.34|438.04|19
1736900560000|2025-01-15 00:22:40|440.36|438.06|440.5|438.2|440.5|438.2|440.36|438.06|15
1736900570000|2025-01-15 00:22:50|440.49|438.19|440.51|438.21|440.54|438.24|440.47|438.17|11
1736900580000|2025-01-15 00:23:00|440.52|438.22|440.5|438.2|440.52|438.22|440.5|438.2|5
1736900590000|2025-01-15 00:23:10|440.59|438.29|440.7|438.4|440.7|438.4|440.57|438.27|11
1736900600000|2025-01-15 00:23:20|440.72|438.42|440.68|438.38|440.81|438.51|440.66|438.36|14
1736900610000|2025-01-15 00:23:30|440.69|438.39|440.53|438.23|440.78|438.48|440.52|438.22|17
1736900620000|2025-01-15 00:23:40|440.52|438.22|440.5|438.2|440.52|438.22|440.49|438.19|9
1736900630000|2025-01-15 00:23:50|440.49|438.19|440.51|438.21|440.55|438.25|440.48|438.18|13
1736900640000|2025-01-15 00:24:00|440.53|438.23|440.51|438.21|440.53|438.23|440.46|438.16|19
1736900650000|2025-01-15 00:24:10|440.54|438.24|440.71|438.41|440.71|438.41|440.49|438.19|12
1736900660000|2025-01-15 00:24:20|440.72|438.42|440.76|438.46|440.76|438.46|440.72|438.42|13
1736900670000|2025-01-15 00:24:30|440.77|438.47|440.82|438.52|440.83|438.53|440.77|438.47|8
1736900680000|2025-01-15 00:24:40|440.81|438.51|440.79|438.49|440.81|438.51|440.79|438.49|3
1736900690000|2025-01-15 00:24:50|440.83|438.53|440.83|438.53|440.84|438.54|440.82|438.52|6
1736900700000|2025-01-15 00:25:00|440.82|438.52|440.84|438.54|440.84|438.54|440.82|438.52|13
1736900710000|2025-01-15 00:25:10|440.85|438.55|440.75|438.45|440.96|438.66|440.75|438.45|17
1736900720000|2025-01-15 00:25:20|440.74|438.44|440.99|438.69|441.08|438.78|440.73|438.43|18
1736900730000|2025-01-15 00:25:30|440.98|438.68|441.08|438.78|441.13|438.83|440.98|438.68|16
1736900740000|2025-01-15 00:25:40|441.14|438.84|441.06|438.76|441.14|438.84|441.05|438.75|14
1736900750000|2025-01-15 00:25:50|441.05|438.75|441.08|438.78|441.13|438.83|441.05|438.75|8
1736900760000|2025-01-15 00:26:00|441.05|438.75|440.97|438.67|441.05|438.75|440.97|438.67|7
1736900770000|2025-01-15 00:26:10|441.04|438.74|441.09|438.79|441.12|438.82|441.04|438.74|11
1736900780000|2025-01-15 00:26:20|441.08|438.78|441.06|438.76|441.08|438.78|441.05|438.75|7
1736900790000|2025-01-15 00:26:30|441.05|438.75|441.12|438.82|441.13|438.83|440.99|438.69|16
1736900800000|2025-01-15 00:26:40|441.11|438.81|441.1|438.8|441.12|438.82|441.09|438.79|16
1736900810000|2025-01-15 00:26:50|441.09|438.79|441.08|438.78|441.12|438.82|441.08|438.78|13
1736900820000|2025-01-15 00:27:00|441.09|438.79|440.97|438.67|441.09|438.79|440.96|438.66|11
1736900830000|2025-01-15 00:27:10|440.95|438.65|440.95|438.65|440.98|438.68|440.94|438.64|17
1736900840000|2025-01-15 00:27:20|440.94|438.64|440.92|438.62|440.96|438.66|440.88|438.58|18
1736900850000|2025-01-15 00:27:30|440.93|438.63|441.02|438.72|441.05|438.75|440.93|438.63|16
1736900860000|2025-01-15 00:27:40|441.01|438.71|440.8|438.5|441.01|438.71|440.74|438.44|18
1736900870000|2025-01-15 00:27:50|440.88|438.58|440.84|438.54|440.88|438.58|440.74|438.44|21
1736900880000|2025-01-15 00:28:00|440.83|438.53|440.46|438.16|440.86|438.56|440.46|438.16|25
1736900890000|2025-01-15 00:28:10|440.47|438.17|440.45|438.15|440.5|438.2|440.43|438.13|20
1736900900000|2025-01-15 00:28:20|440.52|438.22|440.59|438.29|440.66|438.36|440.51|438.21|24
1736900910000|2025-01-15 00:28:30|440.6|438.3|440.57|438.27|440.66|438.36|440.57|438.27|16
1736900920000|2025-01-15 00:28:40|440.58|438.28|440.56|438.26|440.58|438.28|440.56|438.26|12
1736900950000|2025-01-15 00:29:10|440.5|438.2|440.45|438.15|440.5|438.2|440.45|438.15|4
1736900970000|2025-01-15 00:29:30|440.42|438.12|440.4|438.1|440.42|438.12|440.4|438.1|2
1736900990000|2025-01-15 00:29:50|440.42|438.12|440.59|438.29|440.62|438.32|440.4|438.1|16
1736901000000|2025-01-15 00:30:00|440.6|438.3|440.4|438.1|440.63|438.33|440.4|438.1|12
1736901020000|2025-01-15 00:30:20|440.47|438.17|440.75|438.45|440.75|438.45|440.47|438.17|17
1736901030000|2025-01-15 00:30:30|440.74|438.44|440.79|438.49|440.79|438.49|440.73|438.43|8
1736901040000|2025-01-15 00:30:40|440.8|438.5|441|438.7|441|438.7|440.79|438.49|18
1736901050000|2025-01-15 00:30:50|440.99|438.69|441.12|438.82|441.12|438.82|440.99|438.69|11
1736901060000|2025-01-15 00:31:00|441.13|438.83|441.26|438.96|441.29|438.99|441.13|438.83|10
1736901070000|2025-01-15 00:31:10|441.28|438.98|441.15|438.85|441.28|438.98|441.15|438.85|10
1736901080000|2025-01-15 00:31:20|441.14|438.84|441.13|438.83|441.14|438.84|441.13|438.83|2
1736901100000|2025-01-15 00:31:40|441.21|438.91|441.18|438.88|441.22|438.92|441.18|438.88|6
1736901110000|2025-01-15 00:31:50|441.17|438.87|441.16|438.86|441.19|438.89|441.15|438.85|15
1736901120000|2025-01-15 00:32:00|441.17|438.87|441.13|438.83|441.17|438.87|441.13|438.83|6
1736901160000|2025-01-15 00:32:40|441.03|438.73|440.97|438.67|441.03|438.73|440.95|438.65|7
1736901170000|2025-01-15 00:32:50|440.96|438.66|440.94|438.64|440.97|438.67|440.93|438.63|6
1736901180000|2025-01-15 00:33:00|440.97|438.67|440.93|438.63|440.98|438.68|440.93|438.63|10
1736901220000|2025-01-15 00:33:40|440.73|438.43|440.57|438.27|440.73|438.43|440.56|438.26|13
1736901230000|2025-01-15 00:33:50|440.56|438.26|440.56|438.26|440.56|438.26|440.55|438.25|9
1736901240000|2025-01-15 00:34:00|440.55|438.25|440.55|438.25|440.57|438.27|440.55|438.25|5
1736901290000|2025-01-15 00:34:50|440.31|438.01|440.12|437.82|440.31|438.01|440.12|437.82|3
1736901300000|2025-01-15 00:35:00|440.11|437.81|440.04|437.74|440.14|437.84|440.04|437.74|12
1736901310000|2025-01-15 00:35:10|439.97|437.67|439.99|437.69|440|437.7|439.94|437.64|13
1736901320000|2025-01-15 00:35:20|440.07|437.77|440.09|437.79|440.12|437.82|440.07|437.77|13
1736901330000|2025-01-15 00:35:30|440.08|437.78|439.81|437.51|440.08|437.78|439.81|437.51|18
1736901340000|2025-01-15 00:35:40|439.83|437.53|439.48|437.18|439.83|437.53|439.48|437.18|18
1736901350000|2025-01-15 00:35:50|439.49|437.19|439.58|437.28|439.62|437.32|439.45|437.15|16
1736901360000|2025-01-15 00:36:00|439.59|437.29|439.57|437.27|439.64|437.34|439.57|437.27|17
1736901370000|2025-01-15 00:36:10|439.58|437.28|439.56|437.26|439.59|437.29|439.56|437.26|18
1736901380000|2025-01-15 00:36:20|439.55|437.25|439.5|437.2|439.74|437.44|439.5|437.2|19
1736901390000|2025-01-15 00:36:30|439.45|437.15|439.42|437.12|439.47|437.17|439.38|437.08|20
1736901400000|2025-01-15 00:36:40|439.43|437.13|439.39|437.09|439.48|437.18|439.39|437.09|6
1736901410000|2025-01-15 00:36:50|439.38|437.08|439.41|437.11|439.41|437.11|439.37|437.07|8
1736901420000|2025-01-15 00:37:00|439.49|437.19|439.4|437.1|439.5|437.2|439.4|437.1|13
1736901430000|2025-01-15 00:37:10|439.41|437.11|439.45|437.15|439.54|437.24|439.4|437.1|21
1736901440000|2025-01-15 00:37:20|439.47|437.17|439.25|436.95|439.47|437.17|439.24|436.94|22
1736901450000|2025-01-15 00:37:30|439.26|436.96|439.28|436.98|439.28|436.98|439.24|436.94|11
1736901460000|2025-01-15 00:37:40|439.26|436.96|439.28|436.98|439.28|436.98|439.26|436.96|2
1736901470000|2025-01-15 00:37:50|439.43|437.13|439.49|437.19|439.52|437.22|439.42|437.12|9
1736901480000|2025-01-15 00:38:00|439.45|437.15|439.78|437.48|439.78|437.48|439.43|437.13|16
1736901490000|2025-01-15 00:38:10|439.79|437.49|439.72|437.42|439.8|437.5|439.69|437.39|24
1736901500000|2025-01-15 00:38:20|439.73|437.43|439.66|437.36|439.73|437.43|439.66|437.36|13
1736901510000|2025-01-15 00:38:30|439.65|437.35|439.58|437.28|439.67|437.37|439.58|437.28|6
1736901520000|2025-01-15 00:38:40|439.59|437.29|439.58|437.28|439.61|437.31|439.58|437.28|10
1736901530000|2025-01-15 00:38:50|439.56|437.26|439.51|437.21|439.56|437.26|439.5|437.2|9
1736901540000|2025-01-15 00:39:00|439.5|437.2|439.58|437.28|439.58|437.28|439.49|437.19|20
1736901550000|2025-01-15 00:39:10|439.57|437.27|439.68|437.38|439.74|437.44|439.57|437.27|21
1736901560000|2025-01-15 00:39:20|439.67|437.37|439.5|437.2|439.67|437.37|439.5|437.2|20
1736901570000|2025-01-15 00:39:30|439.49|437.19|439.65|437.35|439.66|437.36|439.49|437.19|20
1736901580000|2025-01-15 00:39:40|439.63|437.33|439.57|437.27|439.64|437.34|439.56|437.26|24
1736901590000|2025-01-15 00:39:50|439.59|437.29|439.72|437.42|439.73|437.43|439.54|437.24|18
1736901600000|2025-01-15 00:40:00|439.71|437.41|439.8|437.5|439.83|437.53|439.66|437.36|16
1736901610000|2025-01-15 00:40:10|439.77|437.47|439.78|437.48|439.83|437.53|439.76|437.46|16
1736901620000|2025-01-15 00:40:20|439.76|437.46|439.67|437.37|439.76|437.46|439.65|437.35|24
1736901630000|2025-01-15 00:40:30|439.63|437.33|439.62|437.32|439.66|437.36|439.62|437.32|5
1736901640000|2025-01-15 00:40:40|439.67|437.37|439.62|437.32|439.67|437.37|439.62|437.32|2
1736901650000|2025-01-15 00:40:50|439.63|437.33|439.49|437.19|439.66|437.36|439.45|437.15|17
1736901660000|2025-01-15 00:41:00|439.48|437.18|439.26|436.96|439.49|437.19|439.26|436.96|16
1736901670000|2025-01-15 00:41:10|439.27|436.97|439.26|436.96|439.28|436.98|439.21|436.91|10
1736901690000|2025-01-15 00:41:30|439.23|436.93|439.27|436.97|439.28|436.98|439.23|436.93|4
1736901700000|2025-01-15 00:41:40|439.26|436.96|439.26|436.96|439.26|436.96|439.24|436.94|6
1736901710000|2025-01-15 00:41:50|439.27|436.97|439.31|437.01|439.31|437.01|439.24|436.94|11
1736901720000|2025-01-15 00:42:00|439.32|437.02|439.28|436.98|439.34|437.04|439.23|436.93|11
1736901730000|2025-01-15 00:42:10|439.41|437.11|439.41|437.11|439.46|437.16|439.39|437.09|9
1736901740000|2025-01-15 00:42:20|439.4|437.1|439.45|437.15|439.54|437.24|439.37|437.07|19
1736901750000|2025-01-15 00:42:30|439.47|437.17|439.46|437.16|439.48|437.18|439.43|437.13|15
1736901760000|2025-01-15 00:42:40|439.48|437.18|439.45|437.15|439.48|437.18|439.42|437.12|17
1736901770000|2025-01-15 00:42:50|439.52|437.22|439.47|437.17|439.54|437.24|439.46|437.16|14
1736901780000|2025-01-15 00:43:00|439.46|437.16|439.51|437.21|439.63|437.33|439.46|437.16|24
1736901790000|2025-01-15 00:43:10|439.49|437.19|439.37|437.07|439.49|437.19|439.36|437.06|16
1736901800000|2025-01-15 00:43:20|439.36|437.06|439.35|437.05|439.44|437.14|439.32|437.02|15
1736901810000|2025-01-15 00:43:30|439.33|437.03|439.41|437.11|439.41|437.11|439.3|437|12
1736901820000|2025-01-15 00:43:40|439.42|437.12|439.41|437.11|439.45|437.15|439.39|437.09|12
1736901830000|2025-01-15 00:43:50|439.37|437.07|439.23|436.93|439.37|437.07|439.23|436.93|11
1736901840000|2025-01-15 00:44:00|439.19|436.89|439.1|436.8|439.23|436.93|439.1|436.8|22
1736901850000|2025-01-15 00:44:10|439.11|436.81|439.01|436.71|439.11|436.81|439.01|436.71|14
1736901860000|2025-01-15 00:44:20|439.02|436.72|439.05|436.75|439.08|436.78|439.02|436.72|15
1736901870000|2025-01-15 00:44:30|439.04|436.74|438.94|436.64|439.06|436.76|438.94|436.64|24
1736901880000|2025-01-15 00:44:40|438.95|436.65|439.1|436.8|439.11|436.81|438.95|436.65|19
1736901890000|2025-01-15 00:44:50|439.09|436.79|439.09|436.79|439.11|436.81|439.08|436.78|9
1736901900000|2025-01-15 00:45:00|439.08|436.78|439.02|436.72|439.15|436.85|439|436.7|14
1736901910000|2025-01-15 00:45:10|439.04|436.74|438.95|436.65|439.05|436.75|438.89|436.59|10
1736901920000|2025-01-15 00:45:20|438.87|436.57|438.68|436.38|438.88|436.58|438.67|436.37|15
1736901930000|2025-01-15 00:45:30|438.65|436.35|438.64|436.34|438.7|436.4|438.57|436.27|11
1736901940000|2025-01-15 00:45:40|438.57|436.27|438.64|436.34|438.64|436.34|438.57|436.27|4
1736901950000|2025-01-15 00:45:50|438.55|436.25|438.61|436.31|438.61|436.31|438.54|436.24|9
1736901960000|2025-01-15 00:46:00|438.56|436.26|438.61|436.31|438.61|436.31|438.56|436.26|7
1736901970000|2025-01-15 00:46:10|438.67|436.37|438.68|436.38|438.69|436.39|438.64|436.34|11
1736901980000|2025-01-15 00:46:20|438.69|436.39|438.72|436.42|438.8|436.5|438.69|436.39|17
1736901990000|2025-01-15 00:46:30|438.73|436.43|438.76|436.46|438.76|436.46|438.73|436.43|2
1736902000000|2025-01-15 00:46:40|438.77|436.47|438.66|436.36|438.85|436.55|438.63|436.33|17
1736902010000|2025-01-15 00:46:50|438.65|436.35|438.68|436.38|438.72|436.42|438.64|436.34|23
1736902020000|2025-01-15 00:47:00|438.7|436.4|438.85|436.55|438.89|436.59|438.7|436.4|12
1736902030000|2025-01-15 00:47:10|438.84|436.54|438.87|436.57|438.87|436.57|438.84|436.54|3
1736902040000|2025-01-15 00:47:20|438.88|436.58|439.02|436.72|439.06|436.76|438.88|436.58|11
1736902050000|2025-01-15 00:47:30|439.05|436.75|439.13|436.83|439.13|436.83|439.03|436.73|8
1736902060000|2025-01-15 00:47:40|439.16|436.86|439.31|437.01|439.31|437.01|439.16|436.86|17
1736902070000|2025-01-15 00:47:50|439.32|437.02|439.4|437.1|439.43|437.13|439.32|437.02|19
1736902080000|2025-01-15 00:48:00|439.41|437.11|439.34|437.04|439.41|437.11|439.33|437.03|19
1736902090000|2025-01-15 00:48:10|439.31|437.01|439.22|436.92|439.32|437.02|439.22|436.92|8
1736902100000|2025-01-15 00:48:20|439.23|436.93|439.21|436.91|439.23|436.93|439.18|436.88|17
1736902110000|2025-01-15 00:48:30|439.2|436.9|439.4|437.1|439.41|437.11|439.2|436.9|27
1736902120000|2025-01-15 00:48:40|439.42|437.12|439.31|437.01|439.47|437.17|439.31|437.01|16
1736902130000|2025-01-15 00:48:50|439.27|436.97|439.49|437.19|439.49|437.19|439.26|436.96|20
1736902140000|2025-01-15 00:49:00|439.5|437.2|439.72|437.42|439.75|437.45|439.5|437.2|19
1736902150000|2025-01-15 00:49:10|439.7|437.4|439.75|437.45|439.8|437.5|439.7|437.4|21
1736902160000|2025-01-15 00:49:20|439.77|437.47|439.76|437.46|439.77|437.47|439.71|437.41|13
1736902170000|2025-01-15 00:49:30|439.77|437.47|439.8|437.5|439.81|437.51|439.77|437.47|15
1736902180000|2025-01-15 00:49:40|439.79|437.49|439.75|437.45|439.81|437.51|439.75|437.45|10
1736902190000|2025-01-15 00:49:50|439.76|437.46|439.68|437.38|439.76|437.46|439.66|437.36|6
1736902200000|2025-01-15 00:50:00|439.69|437.39|439.64|437.34|439.8|437.5|439.54|437.24|23
1736902210000|2025-01-15 00:50:10|439.63|437.33|439.56|437.26|439.63|437.33|439.54|437.24|17
1736902220000|2025-01-15 00:50:20|439.58|437.28|439.53|437.23|439.61|437.31|439.53|437.23|18
1736902230000|2025-01-15 00:50:30|439.5|437.2|439.54|437.24|439.54|437.24|439.45|437.15|24
1736902240000|2025-01-15 00:50:40|439.64|437.34|439.66|437.36|439.83|437.53|439.64|437.34|19
1736902250000|2025-01-15 00:50:50|439.65|437.35|439.73|437.43|439.74|437.44|439.65|437.35|15
1736902260000|2025-01-15 00:51:00|439.74|437.44|439.81|437.51|439.83|437.53|439.68|437.38|21
1736902270000|2025-01-15 00:51:10|439.8|437.5|439.6|437.3|439.8|437.5|439.6|437.3|15
1736902280000|2025-01-15 00:51:20|439.56|437.26|439.54|437.24|439.61|437.31|439.54|437.24|16
1736902290000|2025-01-15 00:51:30|439.53|437.23|439.46|437.16|439.56|437.26|439.45|437.15|16
1736902300000|2025-01-15 00:51:40|439.47|437.17|439.5|437.2|439.51|437.21|439.42|437.12|19
1736902310000|2025-01-15 00:51:50|439.49|437.19|439.51|437.21|439.6|437.3|439.48|437.18|19
1736902320000|2025-01-15 00:52:00|439.5|437.2|439.57|437.27|439.61|437.31|439.45|437.15|21
1736902330000|2025-01-15 00:52:10|439.56|437.26|439.39|437.09|439.56|437.26|439.39|437.09|12
1736902340000|2025-01-15 00:52:20|439.4|437.1|439.41|437.11|439.43|437.13|439.34|437.04|24
1736902350000|2025-01-15 00:52:30|439.36|437.06|439.27|436.97|439.36|437.06|439.22|436.92|17
1736902360000|2025-01-15 00:52:40|439.28|436.98|439.32|437.02|439.34|437.04|439.24|436.94|14
1736902370000|2025-01-15 00:52:50|439.34|437.04|439.4|437.1|439.41|437.11|439.32|437.02|25
1736902380000|2025-01-15 00:53:00|439.39|437.09|439.47|437.17|439.52|437.22|439.39|437.09|18
1736902390000|2025-01-15 00:53:10|439.46|437.16|439.47|437.17|439.54|437.24|439.46|437.16|13
1736902400000|2025-01-15 00:53:20|439.48|437.18|439.35|437.05|439.48|437.18|439.35|437.05|13
1736902410000|2025-01-15 00:53:30|439.34|437.04|439.28|436.98|439.34|437.04|439.21|436.91|21
1736902420000|2025-01-15 00:53:40|439.29|436.99|439.4|437.1|439.46|437.16|439.29|436.99|20
1736902430000|2025-01-15 00:53:50|439.39|437.09|439.48|437.18|439.48|437.18|439.37|437.07|12
1736902440000|2025-01-15 00:54:00|439.47|437.17|439.48|437.18|439.5|437.2|439.44|437.14|16
1736902450000|2025-01-15 00:54:10|439.47|437.17|439.46|437.16|439.55|437.25|439.46|437.16|10
1736902460000|2025-01-15 00:54:20|439.45|437.15|439.47|437.17|439.49|437.19|439.44|437.14|12
1736902470000|2025-01-15 00:54:30|439.46|437.16|439.54|437.24|439.57|437.27|439.46|437.16|14
1736902480000|2025-01-15 00:54:40|439.52|437.22|439.52|437.22|439.53|437.23|439.5|437.2|9
1736902490000|2025-01-15 00:54:50|439.5|437.2|439.49|437.19|439.5|437.2|439.49|437.19|2
1736902500000|2025-01-15 00:55:00|439.48|437.18|439.36|437.06|439.48|437.18|439.35|437.05|12
1736902510000|2025-01-15 00:55:10|439.37|437.07|439.54|437.24|439.55|437.25|439.37|437.07|10
1736902520000|2025-01-15 00:55:20|439.5|437.2|439.51|437.21|439.56|437.26|439.5|437.2|6
1736902530000|2025-01-15 00:55:30|439.52|437.22|439.63|437.33|439.63|437.33|439.52|437.22|13
1736902540000|2025-01-15 00:55:40|439.64|437.34|439.77|437.47|439.8|437.5|439.64|437.34|8
1736902550000|2025-01-15 00:55:50|439.78|437.48|439.85|437.55|439.85|437.55|439.78|437.48|14
1736902560000|2025-01-15 00:56:00|439.84|437.54|439.7|437.4|439.84|437.54|439.7|437.4|18
1736902570000|2025-01-15 00:56:10|439.69|437.39|439.67|437.37|439.71|437.41|439.67|437.37|14
1736902580000|2025-01-15 00:56:20|439.66|437.36|439.6|437.3|439.66|437.36|439.6|437.3|9
1736902590000|2025-01-15 00:56:30|439.61|437.31|439.6|437.3|439.67|437.37|439.6|437.3|10
1736902600000|2025-01-15 00:56:40|439.61|437.31|439.58|437.28|439.71|437.41|439.58|437.28|13
1736902610000|2025-01-15 00:56:50|439.57|437.27|439.45|437.15|439.57|437.27|439.44|437.14|18
1736902620000|2025-01-15 00:57:00|439.44|437.14|439.46|437.16|439.49|437.19|439.43|437.13|26
1736902630000|2025-01-15 00:57:10|439.47|437.17|439.5|437.2|439.52|437.22|439.46|437.16|14
1736902640000|2025-01-15 00:57:20|439.49|437.19|439.47|437.17|439.51|437.21|439.46|437.16|14
1736902650000|2025-01-15 00:57:30|439.46|437.16|439.41|437.11|439.47|437.17|439.41|437.11|8
1736902660000|2025-01-15 00:57:40|439.42|437.12|439.42|437.12|439.45|437.15|439.42|437.12|6
1736902670000|2025-01-15 00:57:50|439.43|437.13|439.61|437.31|439.61|437.31|439.42|437.12|10
1736902680000|2025-01-15 00:58:00|439.62|437.32|439.74|437.44|439.77|437.47|439.62|437.32|18
1736902690000|2025-01-15 00:58:10|439.73|437.43|439.68|437.38|439.74|437.44|439.66|437.36|12
1736902700000|2025-01-15 00:58:20|439.67|437.37|439.68|437.38|439.68|437.38|439.65|437.35|6
1736902710000|2025-01-15 00:58:30|439.66|437.36|439.67|437.37|439.67|437.37|439.66|437.36|2
1736902720000|2025-01-15 00:58:40|439.64|437.34|439.65|437.35|439.66|437.36|439.64|437.34|4
1736902730000|2025-01-15 00:58:50|439.66|437.36|439.74|437.44|439.74|437.44|439.65|437.35|15
1736902740000|2025-01-15 00:59:00|439.71|437.41|439.65|437.35|439.71|437.41|439.63|437.33|14
1736902750000|2025-01-15 00:59:10|439.63|437.33|439.65|437.35|439.68|437.38|439.63|437.33|5
1736902760000|2025-01-15 00:59:20|439.66|437.36|439.64|437.34|439.67|437.37|439.64|437.34|6
1736902770000|2025-01-15 00:59:30|439.65|437.35|439.64|437.34|439.65|437.35|439.63|437.33|3
1736902780000|2025-01-15 00:59:40|439.63|437.33|439.56|437.26|439.63|437.33|439.52|437.22|8
1736902790000|2025-01-15 00:59:50|439.51|437.21|439.47|437.17|439.51|437.21|439.47|437.17|9
1736902800000|2025-01-15 01:00:00|439.44|437.14|439.16|436.86|439.44|437.14|439.16|436.86|13
1736902810000|2025-01-15 01:00:10|439.18|436.88|438.85|436.55|439.18|436.88|438.85|436.55|26
1736902820000|2025-01-15 01:00:20|438.86|436.56|438.85|436.55|438.89|436.59|438.83|436.53|16
1736902830000|2025-01-15 01:00:30|438.89|436.59|439.02|436.72|439.03|436.73|438.86|436.56|14
1736902840000|2025-01-15 01:00:40|439.03|436.73|439.08|436.78|439.13|436.83|438.98|436.68|20
1736902850000|2025-01-15 01:00:50|439.07|436.77|439.09|436.79|439.09|436.79|438.98|436.68|15
1736902860000|2025-01-15 01:01:00|439.12|436.82|439.19|436.89|439.22|436.92|439.09|436.79|10
1736902870000|2025-01-15 01:01:10|439.17|436.87|439.17|436.87|439.18|436.88|439.14|436.84|12
1736902880000|2025-01-15 01:01:20|439.27|436.97|439.47|437.17|439.47|437.17|439.27|436.97|16
1736902890000|2025-01-15 01:01:30|439.46|437.16|439.44|437.14|439.47|437.17|439.44|437.14|6
1736902900000|2025-01-15 01:01:40|439.42|437.12|439.44|437.14|439.45|437.15|439.42|437.12|6
1736902910000|2025-01-15 01:01:50|439.43|437.13|439.62|437.32|439.65|437.35|439.43|437.13|10
1736902920000|2025-01-15 01:02:00|439.59|437.29|439.75|437.45|439.81|437.51|439.55|437.25|18
1736902930000|2025-01-15 01:02:10|439.74|437.44|439.64|437.34|439.74|437.44|439.64|437.34|7
1736902940000|2025-01-15 01:02:20|439.63|437.33|439.62|437.32|439.64|437.34|439.54|437.24|21
1736902950000|2025-01-15 01:02:30|439.61|437.31|439.81|437.51|439.82|437.52|439.61|437.31|18
1736902960000|2025-01-15 01:02:40|439.82|437.52|440.02|437.72|440.05|437.75|439.79|437.49|22
1736902970000|2025-01-15 01:02:50|440.01|437.71|440|437.7|440.1|437.8|439.97|437.67|16
1736902980000|2025-01-15 01:03:00|440.01|437.71|440.1|437.8|440.1|437.8|440.01|437.71|14
1736902990000|2025-01-15 01:03:10|440.09|437.79|440|437.7|440.2|437.9|439.98|437.68|23
1736903000000|2025-01-15 01:03:20|440.01|437.71|439.95|437.65|440.01|437.71|439.95|437.65|16
1736903010000|2025-01-15 01:03:30|439.92|437.62|439.79|437.49|439.92|437.62|439.79|437.49|11
1736903020000|2025-01-15 01:03:40|439.71|437.41|439.38|437.08|439.71|437.41|439.38|437.08|25
1736903030000|2025-01-15 01:03:50|439.32|437.02|439.3|437|439.32|437.02|439.24|436.94|18
1736903040000|2025-01-15 01:04:00|439.31|437.01|439.46|437.16|439.46|437.16|439.29|436.99|24
1736903050000|2025-01-15 01:04:10|439.47|437.17|439.52|437.22|439.61|437.31|439.45|437.15|30
1736903060000|2025-01-15 01:04:20|439.51|437.21|439.4|437.1|439.52|437.22|439.32|437.02|22
1736903070000|2025-01-15 01:04:30|439.39|437.09|439.29|436.99|439.39|437.09|439.27|436.97|17
1736903080000|2025-01-15 01:04:40|439.28|436.98|439.22|436.92|439.28|436.98|439.19|436.89|13
1736903090000|2025-01-15 01:04:50|439.24|436.94|439.38|437.08|439.4|437.1|439.24|436.94|24
1736903100000|2025-01-15 01:05:00|439.34|437.04|439.47|437.17|439.49|437.19|439.34|437.04|18
1736903110000|2025-01-15 01:05:10|439.44|437.14|439.43|437.13|439.44|437.14|439.32|437.02|19
1736903120000|2025-01-15 01:05:20|439.41|437.11|439.4|437.1|439.44|437.14|439.38|437.08|22
1736903130000|2025-01-15 01:05:30|439.39|437.09|439.47|437.17|439.47|437.17|439.37|437.07|19
1736903140000|2025-01-15 01:05:40|439.46|437.16|439.45|437.15|439.47|437.17|439.45|437.15|10
1736903150000|2025-01-15 01:05:50|439.46|437.16|439.53|437.23|439.55|437.25|439.46|437.16|15
1736903160000|2025-01-15 01:06:00|439.54|437.24|439.45|437.15|439.54|437.24|439.44|437.14|16
1736903170000|2025-01-15 01:06:10|439.47|437.17|439.56|437.26|439.57|437.27|439.47|437.17|7
1736903180000|2025-01-15 01:06:20|439.53|437.23|439.41|437.11|439.53|437.23|439.41|437.11|9
1736903190000|2025-01-15 01:06:30|439.42|437.12|439.33|437.03|439.42|437.12|439.31|437.01|20
1736903200000|2025-01-15 01:06:40|439.34|437.04|439.37|437.07|439.4|437.1|439.29|436.99|21
1736903210000|2025-01-15 01:06:50|439.36|437.06|439.35|437.05|439.37|437.07|439.34|437.04|15
1736903220000|2025-01-15 01:07:00|439.34|437.04|439.31|437.01|439.35|437.05|439.31|437.01|22
1736903230000|2025-01-15 01:07:10|439.29|436.99|439.39|437.09|439.39|437.09|439.29|436.99|10
1736903240000|2025-01-15 01:07:20|439.38|437.08|439.36|437.06|439.41|437.11|439.32|437.02|15
1736903250000|2025-01-15 01:07:30|439.35|437.05|439.23|436.93|439.35|437.05|439.22|436.92|10
1736903260000|2025-01-15 01:07:40|439.24|436.94|439.21|436.91|439.26|436.96|439.19|436.89|16
1736903270000|2025-01-15 01:07:50|439.34|437.04|439.33|437.03|439.35|437.05|439.31|437.01|15
1736903280000|2025-01-15 01:08:00|439.32|437.02|439.31|437.01|439.35|437.05|439.29|436.99|13
1736903290000|2025-01-15 01:08:10|439.3|437|439.29|436.99|439.32|437.02|439.28|436.98|19
1736903300000|2025-01-15 01:08:20|439.3|437|439.35|437.05|439.35|437.05|439.26|436.96|15
1736903310000|2025-01-15 01:08:30|439.34|437.04|439.43|437.13|439.44|437.14|439.34|437.04|9
1736903320000|2025-01-15 01:08:40|439.44|437.14|439.56|437.26|439.58|437.28|439.43|437.13|17
1736903330000|2025-01-15 01:08:50|439.58|437.28|439.61|437.31|439.63|437.33|439.57|437.27|13
1736903340000|2025-01-15 01:09:00|439.64|437.34|439.66|437.36|439.69|437.39|439.64|437.34|19
1736903350000|2025-01-15 01:09:10|439.65|437.35|439.71|437.41|439.75|437.45|439.65|437.35|20
1736903360000|2025-01-15 01:09:20|439.68|437.38|439.84|437.54|439.85|437.55|439.63|437.33|19
1736903370000|2025-01-15 01:09:30|439.85|437.55|439.92|437.62|439.96|437.66|439.85|437.55|15
1736903380000|2025-01-15 01:09:40|439.9|437.6|440.17|437.87|440.17|437.87|439.9|437.6|25
1736903390000|2025-01-15 01:09:50|440.18|437.88|440.04|437.74|440.21|437.91|440.03|437.73|24
1736903400000|2025-01-15 01:10:00|440.05|437.75|440.12|437.82|440.14|437.84|439.94|437.64|24
1736903410000|2025-01-15 01:10:10|440.11|437.81|440.27|437.97|440.3|438|440.08|437.78|12
1736903420000|2025-01-15 01:10:20|440.24|437.94|440.39|438.09|440.39|438.09|440.24|437.94|19
1736903430000|2025-01-15 01:10:30|440.41|438.11|440.44|438.14|440.48|438.18|440.41|438.11|17
1736903440000|2025-01-15 01:10:40|440.43|438.13|440.38|438.08|440.49|438.19|440.38|438.08|14
1736903450000|2025-01-15 01:10:50|440.4|438.1|440.43|438.13|440.44|438.14|440.4|438.1|11
1736903460000|2025-01-15 01:11:00|440.44|438.14|440.33|438.03|440.47|438.17|440.3|438|12
1736903470000|2025-01-15 01:11:10|440.32|438.02|440.32|438.02|440.35|438.05|440.3|438|14
1736903480000|2025-01-15 01:11:20|440.33|438.03|440.18|437.88|440.35|438.05|440.18|437.88|12
1736903490000|2025-01-15 01:11:30|440.19|437.89|440.06|437.76|440.2|437.9|440.06|437.76|13
1736903500000|2025-01-15 01:11:40|440.07|437.77|440.08|437.78|440.09|437.79|440.01|437.71|13
1736903510000|2025-01-15 01:11:50|440.06|437.76|439.91|437.61|440.07|437.77|439.9|437.6|16
1736903520000|2025-01-15 01:12:00|439.88|437.58|439.9|437.6|439.93|437.63|439.88|437.58|14
1736903530000|2025-01-15 01:12:10|439.95|437.65|439.93|437.63|440.01|437.71|439.89|437.59|21
1736903540000|2025-01-15 01:12:20|439.92|437.62|439.98|437.68|439.98|437.68|439.92|437.62|10
1736903550000|2025-01-15 01:12:30|440|437.7|440.07|437.77|440.09|437.79|440|437.7|12
1736903560000|2025-01-15 01:12:40|440.08|437.78|440.08|437.78|440.12|437.82|440.04|437.74|11
1736903570000|2025-01-15 01:12:50|440.09|437.79|440.05|437.75|440.1|437.8|440.05|437.75|8
1736903580000|2025-01-15 01:13:00|440.06|437.76|440.08|437.78|440.18|437.88|440.06|437.76|15
1736903590000|2025-01-15 01:13:10|440.1|437.8|439.71|437.41|440.12|437.82|439.64|437.34|15
1736903600000|2025-01-15 01:13:20|439.73|437.43|439.73|437.43|439.78|437.48|439.7|437.4|16
1736903610000|2025-01-15 01:13:30|439.71|437.41|439.78|437.48|439.79|437.49|439.71|437.41|9
1736903620000|2025-01-15 01:13:40|439.77|437.47|439.65|437.35|439.79|437.49|439.64|437.34|17
1736903630000|2025-01-15 01:13:50|439.63|437.33|439.62|437.32|439.66|437.36|439.59|437.29|16
1736903640000|2025-01-15 01:14:00|439.63|437.33|439.7|437.4|439.7|437.4|439.63|437.33|21
1736903650000|2025-01-15 01:14:10|439.77|437.47|439.75|437.45|439.77|437.47|439.74|437.44|12
1736903660000|2025-01-15 01:14:20|439.76|437.46|439.6|437.3|439.78|437.48|439.6|437.3|15
1736903670000|2025-01-15 01:14:30|439.62|437.32|439.63|437.33|439.66|437.36|439.62|437.32|12
1736903680000|2025-01-15 01:14:40|439.62|437.32|439.57|437.27|439.62|437.32|439.57|437.27|5
1736903690000|2025-01-15 01:14:50|439.58|437.28|439.5|437.2|439.58|437.28|439.45|437.15|15
1736903700000|2025-01-15 01:15:00|439.49|437.19|439.38|437.08|439.52|437.22|439.38|437.08|22
1736903710000|2025-01-15 01:15:10|439.37|437.07|438.99|436.69|439.37|437.07|438.93|436.63|26
1736903720000|2025-01-15 01:15:20|438.96|436.66|438.8|436.5|438.97|436.67|438.76|436.46|25
1736903730000|2025-01-15 01:15:30|438.81|436.51|438.71|436.41|438.82|436.52|438.71|436.41|17
1736903740000|2025-01-15 01:15:40|438.72|436.42|438.76|436.46|438.76|436.46|438.7|436.4|10
1736903750000|2025-01-15 01:15:50|438.74|436.44|438.86|436.56|438.86|436.56|438.73|436.43|11
1736903760000|2025-01-15 01:16:00|438.85|436.55|438.8|436.5|438.86|436.56|438.8|436.5|13
1736903770000|2025-01-15 01:16:10|438.79|436.49|438.89|436.59|438.89|436.59|438.79|436.49|15
1736903780000|2025-01-15 01:16:20|438.9|436.6|438.93|436.63|438.93|436.63|438.9|436.6|7
1736903790000|2025-01-15 01:16:30|438.97|436.67|439.19|436.89|439.19|436.89|438.97|436.67|11
1736903800000|2025-01-15 01:16:40|439.24|436.94|439.25|436.95|439.25|436.95|439.2|436.9|15
1736903810000|2025-01-15 01:16:50|439.24|436.94|439.26|436.96|439.26|436.96|439.19|436.89|18
1736903820000|2025-01-15 01:17:00|439.21|436.91|439.36|437.06|439.38|437.08|439.21|436.91|6
1736903830000|2025-01-15 01:17:10|439.37|437.07|439.26|436.96|439.37|437.07|439.25|436.95|12
1736903840000|2025-01-15 01:17:20|439.27|436.97|439.09|436.79|439.27|436.97|439.09|436.79|12
1736903850000|2025-01-15 01:17:30|439.08|436.78|438.94|436.64|439.09|436.79|438.93|436.63|15
1736903860000|2025-01-15 01:17:40|438.96|436.66|438.95|436.65|438.98|436.68|438.95|436.65|3
1736903870000|2025-01-15 01:17:50|438.93|436.63|438.95|436.65|438.95|436.65|438.93|436.63|2
1736903880000|2025-01-15 01:18:00|438.9|436.6|438.85|436.55|438.91|436.61|438.83|436.53|11
1736903890000|2025-01-15 01:18:10|438.86|436.56|438.85|436.55|438.86|436.56|438.84|436.54|8
1736903900000|2025-01-15 01:18:20|438.86|436.56|438.86|436.56|438.86|436.56|438.86|436.56|1
1736903910000|2025-01-15 01:18:30|438.85|436.55|438.86|436.56|438.86|436.56|438.85|436.55|2
1736903920000|2025-01-15 01:18:40|438.84|436.54|439.04|436.74|439.04|436.74|438.83|436.53|5
1736903930000|2025-01-15 01:18:50|439.03|436.73|438.84|436.54|439.03|436.73|438.84|436.54|17
1736903940000|2025-01-15 01:19:00|438.85|436.55|438.83|436.53|438.85|436.55|438.81|436.51|15
1736903950000|2025-01-15 01:19:10|438.82|436.52|438.79|436.49|438.82|436.52|438.75|436.45|15
1736903960000|2025-01-15 01:19:20|438.76|436.46|438.73|436.43|438.77|436.47|438.7|436.4|9
1736903970000|2025-01-15 01:19:30|438.74|436.44|438.72|436.42|438.75|436.45|438.72|436.42|4
1736903980000|2025-01-15 01:19:40|438.73|436.43|438.73|436.43|438.73|436.43|438.71|436.41|3
1736903990000|2025-01-15 01:19:50|438.69|436.39|438.64|436.34|438.71|436.41|438.63|436.33|9
1736904000000|2025-01-15 01:20:00|438.65|436.35|438.86|436.56|438.86|436.56|438.65|436.35|7
1736904010000|2025-01-15 01:20:10|438.85|436.55|438.76|436.46|438.85|436.55|438.76|436.46|10
1736904020000|2025-01-15 01:20:20|438.77|436.47|438.67|436.37|438.77|436.47|438.66|436.36|7
1736904030000|2025-01-15 01:20:30|438.68|436.38|438.76|436.46|438.76|436.46|438.68|436.38|10
1736904040000|2025-01-15 01:20:40|438.89|436.59|438.95|436.65|438.95|436.65|438.89|436.59|2
1736904050000|2025-01-15 01:20:50|438.94|436.64|438.93|436.63|438.94|436.64|438.88|436.58|11
1736904060000|2025-01-15 01:21:00|438.92|436.62|439.06|436.76|439.09|436.79|438.91|436.61|23
1736904070000|2025-01-15 01:21:10|439.07|436.77|439.05|436.75|439.07|436.77|439.05|436.75|11
1736904080000|2025-01-15 01:21:20|439.06|436.76|438.87|436.57|439.07|436.77|438.87|436.57|18
1736904090000|2025-01-15 01:21:30|438.88|436.58|438.79|436.49|438.88|436.58|438.78|436.48|16
1736904100000|2025-01-15 01:21:40|438.78|436.48|438.98|436.68|438.99|436.69|438.77|436.47|11
1736904110000|2025-01-15 01:21:50|438.99|436.69|439.01|436.71|439.01|436.71|438.99|436.69|3
1736904120000|2025-01-15 01:22:00|439.11|436.81|439.18|436.88|439.18|436.88|439.11|436.81|2
1736904130000|2025-01-15 01:22:10|439.19|436.89|439.26|436.96|439.26|436.96|439.19|436.89|10
1736904140000|2025-01-15 01:22:20|439.27|436.97|439.48|437.18|439.52|437.22|439.25|436.95|15
1736904150000|2025-01-15 01:22:30|439.49|437.19|439.56|437.26|439.56|437.26|439.49|437.19|10
1736904160000|2025-01-15 01:22:40|439.53|437.23|439.56|437.26|439.56|437.26|439.53|437.23|6
1736904170000|2025-01-15 01:22:50|439.63|437.33|439.66|437.36|439.68|437.38|439.63|437.33|6
1736904180000|2025-01-15 01:23:00|439.67|437.37|439.54|437.24|439.67|437.37|439.54|437.24|13
1736904190000|2025-01-15 01:23:10|439.53|437.23|439.51|437.21|439.53|437.23|439.5|437.2|13
1736904200000|2025-01-15 01:23:20|439.5|437.2|439.51|437.21|439.52|437.22|439.5|437.2|18
1736904210000|2025-01-15 01:23:30|439.5|437.2|439.51|437.21|439.52|437.22|439.5|437.2|4
1736904220000|2025-01-15 01:23:40|439.49|437.19|439.52|437.22|439.52|437.22|439.49|437.19|2
1736904250000|2025-01-15 01:24:10|439.69|437.39|439.78|437.48|439.89|437.59|439.69|437.39|11
1736904260000|2025-01-15 01:24:20|439.76|437.46|439.82|437.52|439.82|437.52|439.72|437.42|6
1736904270000|2025-01-15 01:24:30|439.86|437.56|440.02|437.72|440.03|437.73|439.86|437.56|13
1736904280000|2025-01-15 01:24:40|440.03|437.73|439.95|437.65|440.03|437.73|439.93|437.63|10
1736904290000|2025-01-15 01:24:50|439.94|437.64|439.95|437.65|440.01|437.71|439.94|437.64|16
1736904300000|2025-01-15 01:25:00|439.98|437.68|440.17|437.87|440.17|437.87|439.97|437.67|18
1736904310000|2025-01-15 01:25:10|440.18|437.88|440.05|437.75|440.18|437.88|440.04|437.74|15
1736904320000|2025-01-15 01:25:20|440.04|437.74|440.07|437.77|440.07|437.77|440.01|437.71|12
1736904330000|2025-01-15 01:25:30|440.18|437.88|440.4|438.1|440.4|438.1|440.18|437.88|17
1736904340000|2025-01-15 01:25:40|440.43|438.13|440.41|438.11|440.48|438.18|440.4|438.1|16
1736904350000|2025-01-15 01:25:50|440.44|438.14|440.46|438.16|440.47|438.17|440.41|438.11|14
1736904360000|2025-01-15 01:26:00|440.53|438.23|440.44|438.14|440.53|438.23|440.36|438.06|18
1736904370000|2025-01-15 01:26:10|440.45|438.15|440.43|438.13|440.46|438.16|440.42|438.12|9
1736904380000|2025-01-15 01:26:20|440.4|438.1|440.26|437.96|440.4|438.1|440.19|437.89|21
1736904390000|2025-01-15 01:26:30|440.25|437.95|440.1|437.8|440.25|437.95|440.07|437.77|15
1736904400000|2025-01-15 01:26:40|440.2|437.9|440.27|437.97|440.27|437.97|440.2|437.9|15
1736904410000|2025-01-15 01:26:50|440.25|437.95|440.27|437.97|440.27|437.97|440.24|437.94|10
1736904420000|2025-01-15 01:27:00|440.26|437.96|440.38|438.08|440.4|438.1|440.26|437.96|9
1736904430000|2025-01-15 01:27:10|440.37|438.07|440.25|437.95|440.37|438.07|440.25|437.95|8
1736904440000|2025-01-15 01:27:20|440.23|437.93|440.2|437.9|440.23|437.93|440.16|437.86|11
1736904450000|2025-01-15 01:27:30|440.23|437.93|440.16|437.86|440.23|437.93|440.14|437.84|17
1736904460000|2025-01-15 01:27:40|440.15|437.85|440.18|437.88|440.18|437.88|440.15|437.85|6
1736904470000|2025-01-15 01:27:50|440.16|437.86|440.13|437.83|440.18|437.88|440.13|437.83|6
1736904480000|2025-01-15 01:28:00|440.14|437.84|440.16|437.86|440.2|437.9|440.13|437.83|16
1736904490000|2025-01-15 01:28:10|440.15|437.85|439.93|437.63|440.15|437.85|439.91|437.61|14
1736904500000|2025-01-15 01:28:20|439.94|437.64|439.98|437.68|439.98|437.68|439.93|437.63|15
1736904510000|2025-01-15 01:28:30|439.97|437.67|439.96|437.66|439.97|437.67|439.93|437.63|9
1736904520000|2025-01-15 01:28:40|440.04|437.74|440.24|437.94|440.24|437.94|440.04|437.74|7
1736904530000|2025-01-15 01:28:50|440.23|437.93|440.03|437.73|440.25|437.95|439.99|437.69|22
1736904540000|2025-01-15 01:29:00|440.04|437.74|440.02|437.72|440.06|437.76|440.01|437.71|12
1736904550000|2025-01-15 01:29:10|440|437.7|439.87|437.57|440.04|437.74|439.86|437.56|17
1736904560000|2025-01-15 01:29:20|439.86|437.56|439.88|437.58|439.91|437.61|439.85|437.55|16
1736904570000|2025-01-15 01:29:30|439.87|437.57|440.01|437.71|440.01|437.71|439.87|437.57|15
1736904580000|2025-01-15 01:29:40|440.02|437.72|440.02|437.72|440.03|437.73|440|437.7|6
1736904590000|2025-01-15 01:29:50|440.01|437.71|440.08|437.78|440.08|437.78|439.98|437.68|12
1736904600000|2025-01-15 01:30:00|440.12|437.82|439.82|437.52|440.12|437.82|439.8|437.5|18
1736904610000|2025-01-15 01:30:10|439.87|437.57|439.95|437.65|440.02|437.72|439.87|437.57|27
1736904620000|2025-01-15 01:30:20|439.94|437.64|439.85|437.55|439.94|437.64|439.84|437.54|21
1736904630000|2025-01-15 01:30:30|439.86|437.56|439.85|437.55|439.88|437.58|439.84|437.54|16
1736904640000|2025-01-15 01:30:40|439.84|437.54|439.63|437.33|439.84|437.54|439.63|437.33|11
1736904650000|2025-01-15 01:30:50|439.62|437.32|439.67|437.37|439.69|437.39|439.62|437.32|14
1736904660000|2025-01-15 01:31:00|439.62|437.32|439.92|437.62|439.95|437.65|439.56|437.26|23
1736904670000|2025-01-15 01:31:10|439.91|437.61|439.89|437.59|439.92|437.62|439.84|437.54|21
1736904680000|2025-01-15 01:31:20|439.9|437.6|439.68|437.38|439.95|437.65|439.68|437.38|30
1736904690000|2025-01-15 01:31:30|439.67|437.37|439.77|437.47|439.78|437.48|439.67|437.37|15
1736904700000|2025-01-15 01:31:40|439.78|437.48|439.97|437.67|440.01|437.71|439.77|437.47|23
1736904710000|2025-01-15 01:31:50|439.98|437.68|440.03|437.73|440.03|437.73|439.98|437.68|18
1736904720000|2025-01-15 01:32:00|440.04|437.74|440.73|438.43|440.76|438.46|440.02|437.72|16
1736904730000|2025-01-15 01:32:10|440.74|438.44|440.4|438.1|440.74|438.44|440.36|438.06|31
1736904740000|2025-01-15 01:32:20|440.43|438.13|440.36|438.06|440.45|438.15|440.35|438.05|25
1736904750000|2025-01-15 01:32:30|440.33|438.03|440.73|438.43|440.73|438.43|440.31|438.01|17
1736904760000|2025-01-15 01:32:40|440.75|438.45|440.77|438.47|440.8|438.5|440.75|438.45|22
1736904770000|2025-01-15 01:32:50|440.78|438.48|440.57|438.27|440.79|438.49|440.56|438.26|22
1736904780000|2025-01-15 01:33:00|440.55|438.25|440.65|438.35|440.65|438.35|440.54|438.24|14
1736904790000|2025-01-15 01:33:10|440.88|438.58|441.01|438.71|441.08|438.78|440.88|438.58|20
1736904800000|2025-01-15 01:33:20|441.03|438.73|441.16|438.86|441.19|438.89|441.01|438.71|17
1736904810000|2025-01-15 01:33:30|441.17|438.87|441.27|438.97|441.28|438.98|441.16|438.86|25
1736904820000|2025-01-15 01:33:40|441.24|438.94|441.28|438.98|441.31|439.01|441.21|438.91|18
1736904830000|2025-01-15 01:33:50|441.26|438.96|441.24|438.94|441.29|438.99|441.21|438.91|22
1736904840000|2025-01-15 01:34:00|441.25|438.95|441.14|438.84|441.25|438.95|441.09|438.79|17
1736904850000|2025-01-15 01:34:10|441.13|438.83|441.11|438.81|441.13|438.83|440.99|438.69|28
1736904860000|2025-01-15 01:34:20|441.1|438.8|441.25|438.95|441.3|439|441.1|438.8|17
1736904870000|2025-01-15 01:34:30|441.24|438.94|441.32|439.02|441.32|439.02|441.24|438.94|16
1736904880000|2025-01-15 01:34:40|441.38|439.08|441.44|439.14|441.44|439.14|441.38|439.08|2
1736904890000|2025-01-15 01:34:50|441.42|439.12|441.44|439.14|441.44|439.14|441.42|439.12|6
1736904910000|2025-01-15 01:35:10|441.46|439.16|441.95|439.65|441.95|439.65|441.46|439.16|6
1736904920000|2025-01-15 01:35:20|441.96|439.66|441.83|439.53|441.98|439.68|441.83|439.53|14
1736904930000|2025-01-15 01:35:30|441.81|439.51|441.7|439.4|441.81|439.51|441.64|439.34|15
1736904940000|2025-01-15 01:35:40|441.69|439.39|441.6|439.3|441.69|439.39|441.44|439.14|20
1736904950000|2025-01-15 01:35:50|441.61|439.31|441.7|439.4|441.71|439.41|441.58|439.28|20
1736904960000|2025-01-15 01:36:00|441.71|439.41|441.79|439.49|441.81|439.51|441.66|439.36|19
1736904970000|2025-01-15 01:36:10|441.8|439.5|441.92|439.62|441.92|439.62|441.79|439.49|11
1736904980000|2025-01-15 01:36:20|441.93|439.63|441.82|439.52|441.99|439.69|441.76|439.46|20
1736904990000|2025-01-15 01:36:30|441.83|439.53|441.89|439.59|441.93|439.63|441.8|439.5|18
1736905000000|2025-01-15 01:36:40|441.84|439.54|441.82|439.52|441.84|439.54|441.79|439.49|10
1736905010000|2025-01-15 01:36:50|441.81|439.51|441.71|439.41|441.81|439.51|441.66|439.36|16
1736905020000|2025-01-15 01:37:00|441.68|439.38|441.69|439.39|441.73|439.43|441.52|439.22|24
1736905030000|2025-01-15 01:37:10|441.7|439.4|441.64|439.34|441.75|439.45|441.64|439.34|20
1736905040000|2025-01-15 01:37:20|441.63|439.33|441.45|439.15|441.63|439.33|441.45|439.15|18
1736905050000|2025-01-15 01:37:30|441.44|439.14|441.11|438.81|441.58|439.28|441.03|438.73|30
1736905060000|2025-01-15 01:37:40|441.13|438.83|441.14|438.84|441.17|438.87|441.12|438.82|18
1736905070000|2025-01-15 01:37:50|441.15|438.85|441.3|439|441.3|439|441.14|438.84|21
1736905080000|2025-01-15 01:38:00|441.31|439.01|440.96|438.66|441.32|439.02|440.89|438.59|26
1736905090000|2025-01-15 01:38:10|440.98|438.68|441.01|438.71|441.04|438.74|440.98|438.68|23
1736905100000|2025-01-15 01:38:20|441|438.7|440.79|438.49|441|438.7|440.71|438.41|27
1736905110000|2025-01-15 01:38:30|440.77|438.47|440.69|438.39|440.77|438.47|440.64|438.34|21
1736905120000|2025-01-15 01:38:40|440.7|438.4|440.98|438.68|440.98|438.68|440.7|438.4|17
1736905130000|2025-01-15 01:38:50|440.97|438.67|440.88|438.58|440.97|438.67|440.83|438.53|19
1736905140000|2025-01-15 01:39:00|440.87|438.57|440.76|438.46|440.87|438.57|440.71|438.41|19
1736905150000|2025-01-15 01:39:10|440.75|438.45|440.87|438.57|440.88|438.58|440.59|438.29|26
1736905160000|2025-01-15 01:39:20|440.86|438.56|440.96|438.66|440.96|438.66|440.86|438.56|20
1736905170000|2025-01-15 01:39:30|440.95|438.65|441.09|438.79|441.1|438.8|440.89|438.59|11
1736905180000|2025-01-15 01:39:40|441.08|438.78|441|438.7|441.08|438.78|440.96|438.66|10
1736905190000|2025-01-15 01:39:50|440.99|438.69|440.74|438.44|440.99|438.69|440.74|438.44|14
1736905200000|2025-01-15 01:40:00|440.71|438.41|440.63|438.33|440.71|438.41|440.45|438.15|26
1736905210000|2025-01-15 01:40:10|440.62|438.32|440.68|438.38|440.68|438.38|440.62|438.32|18
1736905220000|2025-01-15 01:40:20|440.66|438.36|440.95|438.65|440.95|438.65|440.62|438.32|28
1736905230000|2025-01-15 01:40:30|440.98|438.68|440.96|438.66|441.03|438.73|440.92|438.62|18
1736905240000|2025-01-15 01:40:40|440.97|438.67|440.87|438.57|441|438.7|440.87|438.57|14
1736905250000|2025-01-15 01:40:50|440.88|438.58|440.69|438.39|440.88|438.58|440.68|438.38|18
1736905260000|2025-01-15 01:41:00|440.68|438.38|440.49|438.19|440.68|438.38|440.49|438.19|31
1736905270000|2025-01-15 01:41:10|440.5|438.2|440.41|438.11|440.51|438.21|440.34|438.04|18
1736905280000|2025-01-15 01:41:20|440.42|438.12|440.59|438.29|440.59|438.29|440.4|438.1|17
1736905290000|2025-01-15 01:41:30|440.6|438.3|440.77|438.47|440.77|438.47|440.6|438.3|7
1736905300000|2025-01-15 01:41:40|440.84|438.54|440.85|438.55|440.86|438.56|440.76|438.46|19
1736905310000|2025-01-15 01:41:50|440.88|438.58|441.21|438.91|441.28|438.98|440.88|438.58|27
1736905320000|2025-01-15 01:42:00|441.23|438.93|441.18|438.88|441.23|438.93|441.05|438.75|17
1736905330000|2025-01-15 01:42:10|441.2|438.9|441.33|439.03|441.33|439.03|441.1|438.8|22
1736905340000|2025-01-15 01:42:20|441.34|439.04|441.36|439.06|441.39|439.09|441.32|439.02|14
1736905350000|2025-01-15 01:42:30|441.37|439.07|441.48|439.18|441.5|439.2|441.37|439.07|19
1736905360000|2025-01-15 01:42:40|441.47|439.17|441.49|439.19|441.49|439.19|441.45|439.15|22
1736905370000|2025-01-15 01:42:50|441.48|439.18|441.4|439.1|441.54|439.24|441.4|439.1|19
1736905380000|2025-01-15 01:43:00|441.34|439.04|441.6|439.3|441.62|439.32|441.2|438.9|20
1736905390000|2025-01-15 01:43:10|441.57|439.27|441.56|439.26|441.58|439.28|441.55|439.25|13
1736905400000|2025-01-15 01:43:20|441.6|439.3|441.65|439.35|441.71|439.41|441.56|439.26|19
1736905410000|2025-01-15 01:43:30|441.64|439.34|441.85|439.55|441.86|439.56|441.64|439.34|19
1736905420000|2025-01-15 01:43:40|441.86|439.56|441.92|439.62|442.01|439.71|441.86|439.56|21
1736905430000|2025-01-15 01:43:50|441.9|439.6|442.12|439.82|442.13|439.83|441.9|439.6|12
1736905440000|2025-01-15 01:44:00|442.14|439.84|442.09|439.79|442.14|439.84|442.03|439.73|20
1736905450000|2025-01-15 01:44:10|442.08|439.78|441.97|439.67|442.09|439.79|441.97|439.67|21
1736905460000|2025-01-15 01:44:20|441.94|439.64|441.85|439.55|441.94|439.64|441.79|439.49|24
1736905470000|2025-01-15 01:44:30|441.82|439.52|441.55|439.25|441.83|439.53|441.53|439.23|19
1736905480000|2025-01-15 01:44:40|441.59|439.29|441.57|439.27|441.64|439.34|441.57|439.27|14
1736905490000|2025-01-15 01:44:50|441.56|439.26|441.39|439.09|441.59|439.29|441.33|439.03|23
1736905500000|2025-01-15 01:45:00|441.43|439.13|441.5|439.2|441.65|439.35|441.43|439.13|25
1736905510000|2025-01-15 01:45:10|441.52|439.22|441.46|439.16|441.56|439.26|441.46|439.16|21
1736905520000|2025-01-15 01:45:20|441.45|439.15|441.47|439.17|441.51|439.21|441.34|439.04|26
1736905530000|2025-01-15 01:45:30|441.46|439.16|441.39|439.09|441.58|439.28|441.38|439.08|27
1736905540000|2025-01-15 01:45:40|441.38|439.08|441.36|439.06|441.39|439.09|441.32|439.02|25
1736905550000|2025-01-15 01:45:50|441.35|439.05|441.42|439.12|441.44|439.14|441.35|439.05|19
1736905560000|2025-01-15 01:46:00|441.43|439.13|441.68|439.38|441.68|439.38|441.43|439.13|16
1736905570000|2025-01-15 01:46:10|441.69|439.39|442|439.7|442|439.7|441.69|439.39|20
1736905580000|2025-01-15 01:46:20|441.97|439.67|441.94|439.64|442.02|439.72|441.94|439.64|27
1736905590000|2025-01-15 01:46:30|441.95|439.65|441.92|439.62|441.99|439.69|441.91|439.61|16
1736905600000|2025-01-15 01:46:40|441.94|439.64|441.88|439.58|441.96|439.66|441.87|439.57|16
1736905610000|2025-01-15 01:46:50|441.87|439.57|441.75|439.45|441.87|439.57|441.74|439.44|24
1736905620000|2025-01-15 01:47:00|441.77|439.47|441.78|439.48|441.91|439.61|441.75|439.45|24
1736905630000|2025-01-15 01:47:10|441.77|439.47|441.39|439.09|441.79|439.49|441.37|439.07|22
1736905640000|2025-01-15 01:47:20|441.38|439.08|441.18|438.88|441.39|439.09|441.12|438.82|28
1736905650000|2025-01-15 01:47:30|441.19|438.89|441.23|438.93|441.28|438.98|441.14|438.84|14
1736905660000|2025-01-15 01:47:40|441.22|438.92|441.23|438.93|441.27|438.97|441.16|438.86|20
1736905670000|2025-01-15 01:47:50|441.2|438.9|441.15|438.85|441.2|438.9|441.09|438.79|21
1736905680000|2025-01-15 01:48:00|441.12|438.82|441.03|438.73|441.13|438.83|440.9|438.6|28
1736905690000|2025-01-15 01:48:10|441.05|438.75|441.06|438.76|441.1|438.8|440.92|438.62|25
1736905700000|2025-01-15 01:48:20|441.08|438.78|441.28|438.98|441.29|438.99|441.08|438.78|5
1736905710000|2025-01-15 01:48:30|441.29|438.99|441.08|438.78|441.31|439.01|441.08|438.78|13
1736905720000|2025-01-15 01:48:40|441.09|438.79|440.76|438.46|441.09|438.79|440.76|438.46|27
1736905730000|2025-01-15 01:48:50|440.74|438.44|440.78|438.48|440.78|438.48|440.71|438.41|11
1736905740000|2025-01-15 01:49:00|440.79|438.49|440.86|438.56|441.01|438.71|440.79|438.49|24
1736905750000|2025-01-15 01:49:10|440.88|438.58|440.88|438.58|440.93|438.63|440.84|438.54|10
1736905760000|2025-01-15 01:49:20|440.89|438.59|440.71|438.41|440.89|438.59|440.7|438.4|8
1736905770000|2025-01-15 01:49:30|440.72|438.42|440.67|438.37|440.76|438.46|440.67|438.37|13
1736905780000|2025-01-15 01:49:40|440.59|438.29|440.56|438.26|440.6|438.3|440.53|438.23|14
1736905790000|2025-01-15 01:49:50|440.57|438.27|440.68|438.38|440.7|438.4|440.57|438.27|13
1736905800000|2025-01-15 01:50:00|440.71|438.41|440.69|438.39|440.85|438.55|440.68|438.38|26
1736905810000|2025-01-15 01:50:10|440.68|438.38|440.65|438.35|440.68|438.38|440.56|438.26|19
1736905820000|2025-01-15 01:50:20|440.71|438.41|440.44|438.14|440.71|438.41|440.44|438.14|21
1736905830000|2025-01-15 01:50:30|440.43|438.13|440.25|437.95|440.43|438.13|440.25|437.95|21
1736905840000|2025-01-15 01:50:40|440.27|437.97|439.74|437.44|440.27|437.97|439.74|437.44|30
1736905850000|2025-01-15 01:50:50|439.72|437.42|439.58|437.28|439.72|437.42|439.54|437.24|18
1736905860000|2025-01-15 01:51:00|439.59|437.29|439.65|437.35|439.86|437.56|439.57|437.27|25
1736905870000|2025-01-15 01:51:10|439.66|437.36|439.88|437.58|439.89|437.59|439.66|437.36|14
1736905880000|2025-01-15 01:51:20|439.87|437.57|440.06|437.76|440.07|437.77|439.84|437.54|23
1736905890000|2025-01-15 01:51:30|440.04|437.74|439.95|437.65|440.08|437.78|439.95|437.65|24
1736905900000|2025-01-15 01:51:40|439.89|437.59|440|437.7|440.06|437.76|439.82|437.52|27
1736905910000|2025-01-15 01:51:50|439.98|437.68|439.95|437.65|439.98|437.68|439.94|437.64|20
1736905920000|2025-01-15 01:52:00|439.92|437.62|440.01|437.71|440.02|437.72|439.86|437.56|28
1736905930000|2025-01-15 01:52:10|440|437.7|439.79|437.49|440|437.7|439.73|437.43|21
1736905940000|2025-01-15 01:52:20|439.8|437.5|439.83|437.53|439.84|437.54|439.73|437.43|23
1736905950000|2025-01-15 01:52:30|439.85|437.55|440.2|437.9|440.2|437.9|439.85|437.55|21
1736905960000|2025-01-15 01:52:40|440.21|437.91|440.17|437.87|440.29|437.99|440.17|437.87|19
1736905970000|2025-01-15 01:52:50|440.13|437.83|440|437.7|440.14|437.84|439.99|437.69|14
1736905980000|2025-01-15 01:53:00|439.95|437.65|439.96|437.66|440.07|437.77|439.94|437.64|23
1736905990000|2025-01-15 01:53:10|439.97|437.67|440.18|437.88|440.18|437.88|439.94|437.64|15
1736906000000|2025-01-15 01:53:20|440.17|437.87|440.18|437.88|440.19|437.89|440.15|437.85|18
1736906010000|2025-01-15 01:53:30|440.17|437.87|440.27|437.97|440.27|437.97|440.17|437.87|11
1736906020000|2025-01-15 01:53:40|440.26|437.96|440.27|437.97|440.3|438|440.21|437.91|20
1736906030000|2025-01-15 01:53:50|440.26|437.96|440.26|437.96|440.27|437.97|440.22|437.92|7
1736906040000|2025-01-15 01:54:00|440.27|437.97|440.46|438.16|440.48|438.18|440.26|437.96|25
1736906050000|2025-01-15 01:54:10|440.47|438.17|440.43|438.13|440.49|438.19|440.38|438.08|16
1736906060000|2025-01-15 01:54:20|440.5|438.2|440.64|438.34|440.64|438.34|440.46|438.16|13
1736906070000|2025-01-15 01:54:30|440.65|438.35|440.79|438.49|440.8|438.5|440.63|438.33|21
1736906080000|2025-01-15 01:54:40|440.8|438.5|440.92|438.62|440.92|438.62|440.73|438.43|24
1736906090000|2025-01-15 01:54:50|440.93|438.63|440.95|438.65|441.01|438.71|440.9|438.6|20
1736906100000|2025-01-15 01:55:00|440.97|438.67|440.92|438.62|441.12|438.82|440.89|438.59|27
1736906110000|2025-01-15 01:55:10|440.93|438.63|441.06|438.76|441.07|438.77|440.93|438.63|13
1736906120000|2025-01-15 01:55:20|441.07|438.77|441.22|438.92|441.24|438.94|441.07|438.77|29
1736906130000|2025-01-15 01:55:30|441.23|438.93|441.19|438.89|441.29|438.99|441.17|438.87|18
1736906140000|2025-01-15 01:55:40|441.2|438.9|441.28|438.98|441.31|439.01|441.2|438.9|15
1736906150000|2025-01-15 01:55:50|441.26|438.96|441.64|439.34|441.64|439.34|441.22|438.92|22
1736906160000|2025-01-15 01:56:00|441.67|439.37|441.71|439.41|441.89|439.59|441.63|439.33|33
1736906170000|2025-01-15 01:56:10|441.66|439.36|441.53|439.23|441.68|439.38|441.46|439.16|17
1736906180000|2025-01-15 01:56:20|441.54|439.24|441.7|439.4|441.7|439.4|441.52|439.22|11
1736906190000|2025-01-15 01:56:30|441.68|439.38|441.65|439.35|441.69|439.39|441.61|439.31|20
1736906200000|2025-01-15 01:56:40|441.63|439.33|441.54|439.24|441.63|439.33|441.51|439.21|21
1736906210000|2025-01-15 01:56:50|441.53|439.23|441.38|439.08|441.58|439.28|441.37|439.07|14
1736906220000|2025-01-15 01:57:00|441.37|439.07|441.32|439.02|441.37|439.07|441.3|439|10
1736906230000|2025-01-15 01:57:10|441.31|439.01|441.35|439.05|441.37|439.07|441.24|438.94|13
1736906240000|2025-01-15 01:57:20|441.36|439.06|441.37|439.07|441.37|439.07|441.27|438.97|12
1736906250000|2025-01-15 01:57:30|441.36|439.06|441.33|439.03|441.37|439.07|441.29|438.99|27
1736906260000|2025-01-15 01:57:40|441.32|439.02|441.43|439.13|441.57|439.27|441.32|439.02|24
1736906270000|2025-01-15 01:57:50|441.44|439.14|441.51|439.21|441.53|439.23|441.37|439.07|18
1736906280000|2025-01-15 01:58:00|441.54|439.24|441.42|439.12|441.59|439.29|441.41|439.11|15
1736906290000|2025-01-15 01:58:10|441.43|439.13|441.45|439.15|441.46|439.16|441.41|439.11|13
1736906300000|2025-01-15 01:58:20|441.46|439.16|441.51|439.21|441.56|439.26|441.46|439.16|23
1736906310000|2025-01-15 01:58:30|441.5|439.2|441.54|439.24|441.54|439.24|441.49|439.19|19
1736906320000|2025-01-15 01:58:40|441.51|439.21|441.53|439.23|441.53|439.23|441.49|439.19|16
1736906330000|2025-01-15 01:58:50|441.54|439.24|441.62|439.32|441.62|439.32|441.54|439.24|3
1736906340000|2025-01-15 01:59:00|441.6|439.3|441.46|439.16|441.6|439.3|441.46|439.16|7
1736906350000|2025-01-15 01:59:10|441.43|439.13|441.01|438.71|441.43|439.13|441.01|438.71|23
1736906360000|2025-01-15 01:59:20|441.02|438.72|441|438.7|441.05|438.75|441|438.7|12
1736906370000|2025-01-15 01:59:30|440.99|438.69|440.99|438.69|441|438.7|440.95|438.65|13
1736906380000|2025-01-15 01:59:40|441|438.7|440.92|438.62|441.01|438.71|440.91|438.61|11
1736906390000|2025-01-15 01:59:50|440.94|438.64|440.89|438.59|440.94|438.64|440.84|438.54|11
1736906400000|2025-01-15 02:00:00|440.9|438.6|441.13|438.83|441.13|438.83|440.9|438.6|24
1736906410000|2025-01-15 02:00:10|441.14|438.84|440.94|438.64|441.22|438.92|440.93|438.63|18
1736906420000|2025-01-15 02:00:20|440.95|438.65|441.03|438.73|441.06|438.76|440.95|438.65|25
1736906430000|2025-01-15 02:00:30|441.05|438.75|440.94|438.64|441.07|438.77|440.94|438.64|18
1736906440000|2025-01-15 02:00:40|440.93|438.63|440.78|438.48|440.93|438.63|440.76|438.46|19
1736906450000|2025-01-15 02:00:50|440.77|438.47|441.07|438.77|441.08|438.78|440.75|438.45|22
1736906460000|2025-01-15 02:01:00|441.08|438.78|441.53|439.23|441.53|439.23|441.08|438.78|27
1736906470000|2025-01-15 02:01:10|441.51|439.21|441.2|438.9|441.52|439.22|441.2|438.9|25
1736906480000|2025-01-15 02:01:20|441.22|438.92|441.56|439.26|441.57|439.27|441.22|438.92|29
1736906490000|2025-01-15 02:01:30|441.55|439.25|441.6|439.3|441.6|439.3|441.54|439.24|17
1736906500000|2025-01-15 02:01:40|441.59|439.29|441.64|439.34|441.68|439.38|441.56|439.26|20
1736906510000|2025-01-15 02:01:50|441.62|439.32|441.44|439.14|441.64|439.34|441.43|439.13|15
1736906520000|2025-01-15 02:02:00|441.4|439.1|441.3|439|441.4|439.1|441.15|438.85|25
1736906530000|2025-01-15 02:02:10|441.31|439.01|441.26|438.96|441.35|439.05|441.23|438.93|23
1736906540000|2025-01-15 02:02:20|441.31|439.01|441.43|439.13|441.45|439.15|441.28|438.98|18
1736906550000|2025-01-15 02:02:30|441.46|439.16|441.74|439.44|441.75|439.45|441.45|439.15|22
1736906560000|2025-01-15 02:02:40|441.71|439.41|441.51|439.21|441.71|439.41|441.49|439.19|19
1736906570000|2025-01-15 02:02:50|441.52|439.22|441.7|439.4|441.7|439.4|441.46|439.16|21
1736906580000|2025-01-15 02:03:00|441.69|439.39|441.67|439.37|441.93|439.63|441.67|439.37|24
1736906590000|2025-01-15 02:03:10|441.66|439.36|441.27|438.97|441.67|439.37|441.25|438.95|28
1736906600000|2025-01-15 02:03:20|441.3|439|441.56|439.26|441.56|439.26|441.27|438.97|23
1736906610000|2025-01-15 02:03:30|441.55|439.25|441.5|439.2|441.57|439.27|441.48|439.18|23
1736906620000|2025-01-15 02:03:40|441.47|439.17|441.4|439.1|441.56|439.26|441.38|439.08|29
1736906630000|2025-01-15 02:03:50|441.34|439.04|441.49|439.19|441.49|439.19|441.3|439|25
1736906640000|2025-01-15 02:04:00|441.52|439.22|441.82|439.52|441.84|439.54|441.48|439.18|26
1736906650000|2025-01-15 02:04:10|441.81|439.51|441.54|439.24|441.81|439.51|441.54|439.24|31
1736906660000|2025-01-15 02:04:20|441.56|439.26|441.61|439.31|441.66|439.36|441.52|439.22|18
1736906670000|2025-01-15 02:04:30|441.63|439.33|441.82|439.52|441.96|439.66|441.63|439.33|23
1736906680000|2025-01-15 02:04:40|441.81|439.51|441.71|439.41|441.81|439.51|441.66|439.36|22
1736906690000|2025-01-15 02:04:50|441.73|439.43|441.78|439.48|441.79|439.49|441.68|439.38|17
1736906700000|2025-01-15 02:05:00|441.77|439.47|441.78|439.48|441.79|439.49|441.7|439.4|22
1736906710000|2025-01-15 02:05:10|441.79|439.49|442.1|439.8|442.1|439.8|441.79|439.49|27
1736906720000|2025-01-15 02:05:20|442.11|439.81|442.19|439.89|442.19|439.89|442.11|439.81|14
1736906740000|2025-01-15 02:05:40|442.14|439.84|442.19|439.89|442.19|439.89|442.14|439.84|4
1736906760000|2025-01-15 02:06:00|442.13|439.83|442.05|439.75|442.13|439.83|442.03|439.73|7
1736906770000|2025-01-15 02:06:10|442.03|439.73|442.19|439.89|442.19|439.89|442.03|439.73|15
1736906820000|2025-01-15 02:07:00|442.31|440.01|442.43|440.13|442.43|440.13|442.31|440.01|2
1736906830000|2025-01-15 02:07:10|442.38|440.08|442.14|439.84|442.38|440.08|442.14|439.84|14
1736906840000|2025-01-15 02:07:20|442.15|439.85|442.1|439.8|442.15|439.85|442.05|439.75|23
1736906850000|2025-01-15 02:07:30|442.11|439.81|441.69|439.39|442.11|439.81|441.69|439.39|24
1736906860000|2025-01-15 02:07:40|441.67|439.37|441.36|439.06|441.67|439.37|441.32|439.02|27
1736906870000|2025-01-15 02:07:50|441.35|439.05|441.67|439.37|441.69|439.39|441.35|439.05|30
1736906880000|2025-01-15 02:08:00|441.68|439.38|441.47|439.17|441.69|439.39|441.46|439.16|22
1736906890000|2025-01-15 02:08:10|441.48|439.18|441.5|439.2|441.5|439.2|441.43|439.13|20
1736906900000|2025-01-15 02:08:20|441.43|439.13|441.34|439.04|441.44|439.14|441.34|439.04|7
1736906910000|2025-01-15 02:08:30|441.35|439.05|441.26|438.96|441.36|439.06|441.23|438.93|24
1736906920000|2025-01-15 02:08:40|441.27|438.97|441.23|438.93|441.28|438.98|441.21|438.91|18
1736906930000|2025-01-15 02:08:50|441.24|438.94|441.38|439.08|441.4|439.1|441.24|438.94|17
1736906940000|2025-01-15 02:09:00|441.4|439.1|441.84|439.54|441.85|439.55|441.4|439.1|23
1736906950000|2025-01-15 02:09:10|441.85|439.55|441.79|439.49|441.85|439.55|441.75|439.45|24
1736906960000|2025-01-15 02:09:20|441.8|439.5|441.51|439.21|441.8|439.5|441.43|439.13|26
1736906970000|2025-01-15 02:09:30|441.48|439.18|441.4|439.1|441.48|439.18|441.38|439.08|19
1736906980000|2025-01-15 02:09:40|441.41|439.11|441.51|439.21|441.54|439.24|441.29|438.99|21
1736906990000|2025-01-15 02:09:50|441.52|439.22|441.49|439.19|441.54|439.24|441.48|439.18|14
1736907000000|2025-01-15 02:10:00|441.48|439.18|441.38|439.08|441.62|439.32|441.37|439.07|26
1736907010000|2025-01-15 02:10:10|441.39|439.09|441.33|439.03|441.5|439.2|441.31|439.01|16
1736907020000|2025-01-15 02:10:20|441.37|439.07|441.36|439.06|441.43|439.13|441.35|439.05|18
1736907030000|2025-01-15 02:10:30|441.35|439.05|441.26|438.96|441.39|439.09|441.26|438.96|19
1736907040000|2025-01-15 02:10:40|441.25|438.95|441.25|438.95|441.29|438.99|441.23|438.93|13
1736907050000|2025-01-15 02:10:50|441.24|438.94|441.22|438.92|441.29|438.99|441.22|438.92|15
1736907060000|2025-01-15 02:11:00|441.2|438.9|441.34|439.04|441.37|439.07|441.2|438.9|18
1736907070000|2025-01-15 02:11:10|441.31|439.01|441.27|438.97|441.32|439.02|441.24|438.94|14
1736907080000|2025-01-15 02:11:20|441.31|439.01|441.25|438.95|441.33|439.03|441.22|438.92|20
1736907090000|2025-01-15 02:11:30|441.26|438.96|441.14|438.84|441.26|438.96|441.12|438.82|12
1736907100000|2025-01-15 02:11:40|441.13|438.83|441|438.7|441.14|438.84|441|438.7|17
1736907110000|2025-01-15 02:11:50|441.01|438.71|440.84|438.54|441.01|438.71|440.75|438.45|22
1736907120000|2025-01-15 02:12:00|440.85|438.55|441.02|438.72|441.04|438.74|440.85|438.55|18
1736907130000|2025-01-15 02:12:10|440.98|438.68|440.9|438.6|441.02|438.72|440.9|438.6|12
1736907140000|2025-01-15 02:12:20|440.91|438.61|440.95|438.65|440.95|438.65|440.84|438.54|21
1736907150000|2025-01-15 02:12:30|440.96|438.66|440.95|438.65|441.01|438.71|440.88|438.58|13
1736907160000|2025-01-15 02:12:40|440.94|438.64|440.88|438.58|440.97|438.67|440.88|438.58|20
1736907170000|2025-01-15 02:12:50|440.89|438.59|440.78|438.48|440.92|438.62|440.74|438.44|23
1736907180000|2025-01-15 02:13:00|440.81|438.51|441.15|438.85|441.16|438.86|440.81|438.51|21
1736907190000|2025-01-15 02:13:10|441.11|438.81|441.12|438.82|441.18|438.88|441.11|438.81|17
1736907200000|2025-01-15 02:13:20|441.11|438.81|441.22|438.92|441.25|438.95|441.01|438.71|21
1736907210000|2025-01-15 02:13:30|441.21|438.91|441.03|438.73|441.21|438.91|441.03|438.73|14
1736907220000|2025-01-15 02:13:40|441.01|438.71|441.06|438.76|441.12|438.82|440.97|438.67|24
1736907230000|2025-01-15 02:13:50|441.05|438.75|441.22|438.92|441.22|438.92|441.02|438.72|20
1736907240000|2025-01-15 02:14:00|441.23|438.93|441.33|439.03|441.37|439.07|441.22|438.92|20
1736907250000|2025-01-15 02:14:10|441.34|439.04|441.42|439.12|441.44|439.14|441.34|439.04|14
1736907260000|2025-01-15 02:14:20|441.44|439.14|441.41|439.11|441.47|439.17|441.38|439.08|19
1736907270000|2025-01-15 02:14:30|441.42|439.12|441.39|439.09|441.44|439.14|441.36|439.06|12
1736907280000|2025-01-15 02:14:40|441.38|439.08|441.27|438.97|441.38|439.08|441.25|438.95|23
1736907290000|2025-01-15 02:14:50|441.26|438.96|441.26|438.96|441.32|439.02|441.24|438.94|17
1736907300000|2025-01-15 02:15:00|441.29|438.99|441.25|438.95|441.36|439.06|441.23|438.93|18
1736907310000|2025-01-15 02:15:10|441.28|438.98|441.16|438.86|441.3|439|441.11|438.81|27
1736907320000|2025-01-15 02:15:20|441.13|438.83|440.83|438.53|441.13|438.83|440.81|438.51|22
1736907330000|2025-01-15 02:15:30|440.84|438.54|440.83|438.53|440.88|438.58|440.81|438.51|12
1736907340000|2025-01-15 02:15:40|440.85|438.55|440.89|438.59|440.93|438.63|440.85|438.55|19
1736907350000|2025-01-15 02:15:50|440.87|438.57|440.81|438.51|440.9|438.6|440.8|438.5|20
1736907360000|2025-01-15 02:16:00|440.8|438.5|440.93|438.63|441.02|438.72|440.8|438.5|27
1736907370000|2025-01-15 02:16:10|440.89|438.59|440.92|438.62|440.93|438.63|440.76|438.46|20
1736907380000|2025-01-15 02:16:20|440.93|438.63|440.94|438.64|441.12|438.82|440.93|438.63|20
1736907390000|2025-01-15 02:16:30|440.93|438.63|440.95|438.65|440.98|438.68|440.89|438.59|20
1736907400000|2025-01-15 02:16:40|440.96|438.66|440.94|438.64|441.01|438.71|440.88|438.58|14
1736907410000|2025-01-15 02:16:50|440.93|438.63|440.75|438.45|440.93|438.63|440.72|438.42|22
1736907420000|2025-01-15 02:17:00|440.76|438.46|440.94|438.64|440.97|438.67|440.76|438.46|28
1736907430000|2025-01-15 02:17:10|440.92|438.62|441.22|438.92|441.28|438.98|440.92|438.62|21
1736907440000|2025-01-15 02:17:20|441.26|438.96|441.33|439.03|441.4|439.1|441.26|438.96|23
1736907450000|2025-01-15 02:17:30|441.34|439.04|441.38|439.08|441.45|439.15|441.29|438.99|23
1736907460000|2025-01-15 02:17:40|441.34|439.04|441.26|438.96|441.35|439.05|441.25|438.95|20
1736907470000|2025-01-15 02:17:50|441.23|438.93|441.31|439.01|441.31|439.01|441.21|438.91|21
1736907480000|2025-01-15 02:18:00|441.28|438.98|441.25|438.95|441.32|439.02|441.25|438.95|20
1736907490000|2025-01-15 02:18:10|441.24|438.94|441.2|438.9|441.29|438.99|441.2|438.9|18
1736907500000|2025-01-15 02:18:20|441.19|438.89|440.89|438.59|441.19|438.89|440.81|438.51|29
1736907510000|2025-01-15 02:18:30|440.92|438.62|440.92|438.62|440.93|438.63|440.87|438.57|12
1736907520000|2025-01-15 02:18:40|440.89|438.59|440.74|438.44|440.92|438.62|440.73|438.43|23
1736907530000|2025-01-15 02:18:50|440.72|438.42|440.76|438.46|440.85|438.55|440.68|438.38|13
1736907540000|2025-01-15 02:19:00|440.77|438.47|440.75|438.45|440.85|438.55|440.73|438.43|16
1736907550000|2025-01-15 02:19:10|440.73|438.43|440.8|438.5|440.82|438.52|440.7|438.4|20
1736907560000|2025-01-15 02:19:20|440.81|438.51|440.87|438.57|440.88|438.58|440.8|438.5|13
1736907570000|2025-01-15 02:19:30|440.88|438.58|440.89|438.59|440.98|438.68|440.88|438.58|18
1736907580000|2025-01-15 02:19:40|440.88|438.58|440.76|438.46|440.89|438.59|440.74|438.44|17
1736907590000|2025-01-15 02:19:50|440.75|438.45|440.6|438.3|440.75|438.45|440.59|438.29|11
1736907600000|2025-01-15 02:20:00|440.62|438.32|440.41|438.11|440.64|438.34|440.41|438.11|18
1736907610000|2025-01-15 02:20:10|440.43|438.13|440.36|438.06|440.54|438.24|440.36|438.06|19
1736907620000|2025-01-15 02:20:20|440.31|438.01|440.63|438.33|440.64|438.34|440.31|438.01|17
1736907630000|2025-01-15 02:20:30|440.64|438.34|440.6|438.3|440.68|438.38|440.53|438.23|24
1736907640000|2025-01-15 02:20:40|440.59|438.29|440.66|438.36|440.69|438.39|440.59|438.29|10
1736907650000|2025-01-15 02:20:50|440.68|438.38|440.67|438.37|440.74|438.44|440.67|438.37|9
1736907660000|2025-01-15 02:21:00|440.68|438.38|440.64|438.34|440.71|438.41|440.64|438.34|10
1736907670000|2025-01-15 02:21:10|440.6|438.3|440.59|438.29|440.6|438.3|440.54|438.24|13
1736907680000|2025-01-15 02:21:20|440.61|438.31|440.55|438.25|440.61|438.31|440.55|438.25|6
1736907690000|2025-01-15 02:21:30|440.56|438.26|440.42|438.12|440.56|438.26|440.42|438.12|8
1736907700000|2025-01-15 02:21:40|440.39|438.09|440.42|438.12|440.42|438.12|440.35|438.05|16
1736907710000|2025-01-15 02:21:50|440.41|438.11|440.28|437.98|440.41|438.11|440.22|437.92|18
1736907720000|2025-01-15 02:22:00|440.27|437.97|440.41|438.11|440.42|438.12|440.26|437.96|13
1736907730000|2025-01-15 02:22:10|440.4|438.1|440.54|438.24|440.56|438.26|440.4|438.1|14
1736907740000|2025-01-15 02:22:20|440.53|438.23|440.2|437.9|440.53|438.23|440.2|437.9|22
1736907750000|2025-01-15 02:22:30|440.19|437.89|440.22|437.92|440.28|437.98|440.18|437.88|20
1736907760000|2025-01-15 02:22:40|440.23|437.93|440.26|437.96|440.33|438.03|440.22|437.92|14
1736907770000|2025-01-15 02:22:50|440.25|437.95|440.16|437.86|440.33|438.03|440.16|437.86|14
1736907780000|2025-01-15 02:23:00|440.19|437.89|440.24|437.94|440.24|437.94|440.16|437.86|17
1736907790000|2025-01-15 02:23:10|440.25|437.95|440.18|437.88|440.27|437.97|440.16|437.86|16
1736907800000|2025-01-15 02:23:20|440.19|437.89|440.42|438.12|440.42|438.12|440.19|437.89|19
1736907810000|2025-01-15 02:23:30|440.44|438.14|440.26|437.96|440.44|438.14|440.26|437.96|16
1736907820000|2025-01-15 02:23:40|440.25|437.95|440.2|437.9|440.25|437.95|440.16|437.86|10
1736907830000|2025-01-15 02:23:50|440.19|437.89|440.18|437.88|440.2|437.9|440.18|437.88|6
1736907840000|2025-01-15 02:24:00|440.17|437.87|440.37|438.07|440.38|438.08|440.17|437.87|20
1736907850000|2025-01-15 02:24:10|440.36|438.06|440.35|438.05|440.39|438.09|440.32|438.02|16
1736907860000|2025-01-15 02:24:20|440.39|438.09|440.39|438.09|440.39|438.09|440.35|438.05|15
1736907870000|2025-01-15 02:24:30|440.37|438.07|440.39|438.09|440.43|438.13|440.35|438.05|21
1736907880000|2025-01-15 02:24:40|440.4|438.1|440.42|438.12|440.42|438.12|440.38|438.08|10
1736907890000|2025-01-15 02:24:50|440.41|438.11|440.4|438.1|440.45|438.15|440.4|438.1|12
1736907900000|2025-01-15 02:25:00|440.41|438.11|440.39|438.09|440.51|438.21|440.39|438.09|20
1736907910000|2025-01-15 02:25:10|440.4|438.1|440.44|438.14|440.44|438.14|440.35|438.05|21
1736907920000|2025-01-15 02:25:20|440.43|438.13|440.5|438.2|440.52|438.22|440.43|438.13|15
1736907930000|2025-01-15 02:25:30|440.49|438.19|440.43|438.13|440.49|438.19|440.36|438.06|16
1736907940000|2025-01-15 02:25:40|440.44|438.14|440.45|438.15|440.45|438.15|440.44|438.14|4
1736907950000|2025-01-15 02:25:50|440.48|438.18|440.52|438.22|440.52|438.22|440.48|438.18|11
1736907960000|2025-01-15 02:26:00|440.51|438.21|440.49|438.19|440.51|438.21|440.49|438.19|10
1736907970000|2025-01-15 02:26:10|440.46|438.16|440.7|438.4|440.71|438.41|440.46|438.16|11
1736907980000|2025-01-15 02:26:20|440.71|438.41|440.95|438.65|440.98|438.68|440.71|438.41|14
1736907990000|2025-01-15 02:26:30|440.94|438.64|440.88|438.58|440.94|438.64|440.81|438.51|15
1736908000000|2025-01-15 02:26:40|440.9|438.6|441.06|438.76|441.07|438.77|440.9|438.6|12
1736908010000|2025-01-15 02:26:50|441.03|438.73|440.96|438.66|441.04|438.74|440.96|438.66|13
1736908020000|2025-01-15 02:27:00|440.99|438.69|441.1|438.8|441.17|438.87|440.93|438.63|23
1736908030000|2025-01-15 02:27:10|441.08|438.78|440.93|438.63|441.09|438.79|440.93|438.63|17
1736908040000|2025-01-15 02:27:20|440.94|438.64|441|438.7|441|438.7|440.94|438.64|13
1736908050000|2025-01-15 02:27:30|441.01|438.71|441.07|438.77|441.1|438.8|441.01|438.71|17
1736908060000|2025-01-15 02:27:40|441.06|438.76|440.98|438.68|441.08|438.78|440.98|438.68|16
1736908070000|2025-01-15 02:27:50|440.99|438.69|440.96|438.66|441.02|438.72|440.96|438.66|13
1736908080000|2025-01-15 02:28:00|440.94|438.64|441.07|438.77|441.07|438.77|440.93|438.63|25
1736908090000|2025-01-15 02:28:10|441.06|438.76|440.94|438.64|441.06|438.76|440.92|438.62|8
1736908100000|2025-01-15 02:28:20|440.93|438.63|440.82|438.52|440.93|438.63|440.79|438.49|11
1736908110000|2025-01-15 02:28:30|440.86|438.56|440.9|438.6|441.02|438.72|440.85|438.55|17
1736908120000|2025-01-15 02:28:40|440.91|438.61|440.94|438.64|440.98|438.68|440.9|438.6|18
1736908130000|2025-01-15 02:28:50|440.95|438.65|441.04|438.74|441.05|438.75|440.94|438.64|17
1736908140000|2025-01-15 02:29:00|441.03|438.73|440.95|438.65|441.04|438.74|440.95|438.65|13
1736908150000|2025-01-15 02:29:10|440.92|438.62|440.79|438.49|440.92|438.62|440.79|438.49|13
1736908160000|2025-01-15 02:29:20|440.77|438.47|440.62|438.32|440.78|438.48|440.62|438.32|16
1736908170000|2025-01-15 02:29:30|440.63|438.33|440.67|438.37|440.72|438.42|440.62|438.32|19
1736908180000|2025-01-15 02:29:40|440.68|438.38|440.58|438.28|440.68|438.38|440.55|438.25|15
1736908190000|2025-01-15 02:29:50|440.59|438.29|440.58|438.28|440.62|438.32|440.57|438.27|15
1736908200000|2025-01-15 02:30:00|440.56|438.26|440.31|438.01|440.56|438.26|440.29|437.99|26
1736908210000|2025-01-15 02:30:10|440.26|437.96|440.29|437.99|440.42|438.12|440.25|437.95|25
1736908220000|2025-01-15 02:30:20|440.27|437.97|440.46|438.16|440.49|438.19|440.19|437.89|26
1736908230000|2025-01-15 02:30:30|440.42|438.12|440.13|437.83|440.42|438.12|440.13|437.83|24
1736908240000|2025-01-15 02:30:40|440.12|437.82|439.72|437.42|440.12|437.82|439.63|437.33|20
1736908250000|2025-01-15 02:30:50|439.71|437.41|439.49|437.19|439.71|437.41|439.49|437.19|14
1736908260000|2025-01-15 02:31:00|439.5|437.2|439.46|437.16|439.67|437.37|439.46|437.16|22
1736908270000|2025-01-15 02:31:10|439.48|437.18|439.36|437.06|439.49|437.19|439.33|437.03|15
1736908280000|2025-01-15 02:31:20|439.35|437.05|439.51|437.21|439.51|437.21|439.29|436.99|23
1736908290000|2025-01-15 02:31:30|439.5|437.2|439.46|437.16|439.52|437.22|439.46|437.16|17
1736908300000|2025-01-15 02:31:40|439.44|437.14|439.3|437|439.44|437.14|439.3|437|17
1736908310000|2025-01-15 02:31:50|439.29|436.99|439.23|436.93|439.29|436.99|439.23|436.93|19
1736908320000|2025-01-15 02:32:00|439.24|436.94|439.44|437.14|439.44|437.14|439.24|436.94|12
1736908330000|2025-01-15 02:32:10|439.43|437.13|439.36|437.06|439.43|437.13|439.3|437|18
1736908340000|2025-01-15 02:32:20|439.35|437.05|439.38|437.08|439.4|437.1|439.33|437.03|15
1736908350000|2025-01-15 02:32:30|439.37|437.07|439.37|437.07|439.38|437.08|439.32|437.02|15
1736908360000|2025-01-15 02:32:40|439.36|437.06|439.23|436.93|439.36|437.06|439.23|436.93|13
1736908370000|2025-01-15 02:32:50|439.2|436.9|439.16|436.86|439.24|436.94|439.12|436.82|15
1736908380000|2025-01-15 02:33:00|439.15|436.85|439.33|437.03|439.35|437.05|439.15|436.85|22
1736908390000|2025-01-15 02:33:10|439.34|437.04|439.21|436.91|439.34|437.04|439.18|436.88|16
1736908400000|2025-01-15 02:33:20|439.2|436.9|439.03|436.73|439.28|436.98|439.01|436.71|24
1736908410000|2025-01-15 02:33:30|439.02|436.72|439.15|436.85|439.15|436.85|439.02|436.72|14
1736908420000|2025-01-15 02:33:40|439.17|436.87|439.43|437.13|439.49|437.19|439.17|436.87|24
1736908430000|2025-01-15 02:33:50|439.41|437.11|439.11|436.81|439.41|437.11|439.1|436.8|24
1736908440000|2025-01-15 02:34:00|439.12|436.82|439.06|436.76|439.17|436.87|439.04|436.74|21
1736908450000|2025-01-15 02:34:10|439.07|436.77|439|436.7|439.07|436.77|438.97|436.67|19
1736908460000|2025-01-15 02:34:20|438.98|436.68|438.96|436.66|439.01|436.71|438.93|436.63|21
1736908470000|2025-01-15 02:34:30|438.99|436.69|439.04|436.74|439.04|436.74|438.96|436.66|19
1736908480000|2025-01-15 02:34:40|439.05|436.75|439.19|436.89|439.19|436.89|439.05|436.75|21
1736908490000|2025-01-15 02:34:50|439.2|436.9|439.27|436.97|439.27|436.97|439.2|436.9|3
1736908500000|2025-01-15 02:35:00|439.31|437.01|439.54|437.24|439.54|437.24|439.24|436.94|23
1736908510000|2025-01-15 02:35:10|439.53|437.23|439.35|437.05|439.54|437.24|439.35|437.05|21
1736908520000|2025-01-15 02:35:20|439.34|437.04|439.17|436.87|439.35|437.05|439.13|436.83|24
1736908530000|2025-01-15 02:35:30|439.14|436.84|438.92|436.62|439.18|436.88|438.88|436.58|25
1736908540000|2025-01-15 02:35:40|438.91|436.61|438.83|436.53|438.91|436.61|438.82|436.52|13
1736908550000|2025-01-15 02:35:50|438.84|436.54|438.83|436.53|438.86|436.56|438.82|436.52|9
1736908560000|2025-01-15 02:36:00|438.82|436.52|438.76|436.46|438.83|436.53|438.7|436.4|19
1736908570000|2025-01-15 02:36:10|438.77|436.47|438.89|436.59|438.94|436.64|438.75|436.45|13
1736908580000|2025-01-15 02:36:20|438.9|436.6|439.18|436.88|439.18|436.88|438.9|436.6|17
1736908590000|2025-01-15 02:36:30|439.27|436.97|439.13|436.83|439.3|437|439.13|436.83|18
1736908600000|2025-01-15 02:36:40|439.06|436.76|439.03|436.73|439.07|436.77|438.93|436.63|22
1736908610000|2025-01-15 02:36:50|439.04|436.74|439.2|436.9|439.22|436.92|439.04|436.74|18
1736908620000|2025-01-15 02:37:00|439.19|436.89|439.18|436.88|439.23|436.93|439.17|436.87|17
1736908630000|2025-01-15 02:37:10|439.17|436.87|439.06|436.76|439.18|436.88|438.99|436.69|29
1736908640000|2025-01-15 02:37:20|439.07|436.77|439.26|436.96|439.27|436.97|439.06|436.76|20
1736908650000|2025-01-15 02:37:30|439.24|436.94|439.49|437.19|439.49|437.19|439.17|436.87|28
1736908660000|2025-01-15 02:37:40|439.53|437.23|439.41|437.11|439.54|437.24|439.38|437.08|20
1736908670000|2025-01-15 02:37:50|439.4|437.1|439.58|437.28|439.59|437.29|439.39|437.09|18
1736908680000|2025-01-15 02:38:00|439.6|437.3|439.65|437.35|439.66|437.36|439.6|437.3|7
1736908690000|2025-01-15 02:38:10|439.61|437.31|439.62|437.32|439.62|437.32|439.59|437.29|8
1736908710000|2025-01-15 02:38:30|439.6|437.3|439.52|437.22|439.64|437.34|439.47|437.17|16
1736908720000|2025-01-15 02:38:40|439.57|437.27|439.62|437.32|439.62|437.32|439.57|437.27|3
1736908740000|2025-01-15 02:39:00|439.59|437.29|439.64|437.34|439.64|437.34|439.57|437.27|7
1736908760000|2025-01-15 02:39:20|439.63|437.33|439.62|437.32|439.63|437.33|439.58|437.28|9
1736908770000|2025-01-15 02:39:30|439.63|437.33|439.65|437.35|439.65|437.35|439.63|437.33|2
1736908790000|2025-01-15 02:39:50|439.63|437.33|439.65|437.35|439.65|437.35|439.63|437.33|5
1736908860000|2025-01-15 02:41:00|439.62|437.32|439.64|437.34|439.64|437.34|439.62|437.32|2
1736908870000|2025-01-15 02:41:10|439.65|437.35|439.65|437.35|439.65|437.35|439.65|437.35|1
1736908880000|2025-01-15 02:41:20|439.62|437.32|439.65|437.35|439.65|437.35|439.62|437.32|2
1736908930000|2025-01-15 02:42:10|439.61|437.31|439.63|437.33|439.65|437.35|439.6|437.3|6
1736908940000|2025-01-15 02:42:20|439.64|437.34|439.65|437.35|439.65|437.35|439.64|437.34|2
1736909130000|2025-01-15 02:45:30|439.62|437.32|439.57|437.27|439.62|437.32|439.57|437.27|2
1736909140000|2025-01-15 02:45:40|439.59|437.29|439.65|437.35|439.65|437.35|439.59|437.29|4
1736909170000|2025-01-15 02:46:10|439.86|437.56|440.09|437.79|440.12|437.82|439.86|437.56|16
1736909180000|2025-01-15 02:46:20|439.99|437.69|440.02|437.72|440.07|437.77|439.94|437.64|16
1736909190000|2025-01-15 02:46:30|440.01|437.71|440.08|437.78|440.09|437.79|439.94|437.64|16
1736909200000|2025-01-15 02:46:40|440.09|437.79|440.04|437.74|440.09|437.79|440.02|437.72|22
1736909210000|2025-01-15 02:46:50|440.03|437.73|440.05|437.75|440.07|437.77|439.99|437.69|19
1736909220000|2025-01-15 02:47:00|440.06|437.76|440.14|437.84|440.14|437.84|440.04|437.74|17
1736909230000|2025-01-15 02:47:10|440.15|437.85|440.2|437.9|440.25|437.95|440.15|437.85|10
1736909240000|2025-01-15 02:47:20|440.21|437.91|440.42|438.12|440.46|438.16|440.2|437.9|21
1736909250000|2025-01-15 02:47:30|440.43|438.13|440.62|438.32|440.68|438.38|440.43|438.13|21
1736909260000|2025-01-15 02:47:40|440.65|438.35|440.89|438.59|440.91|438.61|440.62|438.32|24
1736909270000|2025-01-15 02:47:50|440.9|438.6|441.26|438.96|441.26|438.96|440.89|438.59|24
1736909280000|2025-01-15 02:48:00|441.23|438.93|441.18|438.88|441.29|438.99|441.16|438.86|32
1736909290000|2025-01-15 02:48:10|441.16|438.86|441.11|438.81|441.18|438.88|441.08|438.78|22
1736909300000|2025-01-15 02:48:20|441.12|438.82|441.3|439|441.3|439|441.12|438.82|29
1736909310000|2025-01-15 02:48:30|441.27|438.97|441.36|439.06|441.37|439.07|441.18|438.88|22
1736909320000|2025-01-15 02:48:40|441.37|439.07|441.35|439.05|441.39|439.09|441.31|439.01|25
1736909330000|2025-01-15 02:48:50|441.36|439.06|441.42|439.12|441.42|439.12|441.34|439.04|16
1736909340000|2025-01-15 02:49:00|441.44|439.14|441.51|439.21|441.56|439.26|441.41|439.11|26
1736909350000|2025-01-15 02:49:10|441.5|439.2|441.46|439.16|441.5|439.2|441.46|439.16|3
1736909360000|2025-01-15 02:49:20|441.41|439.11|441.3|439|441.41|439.11|441.29|438.99|11
1736909370000|2025-01-15 02:49:30|441.31|439.01|441.32|439.02|441.32|439.02|441.3|439|10
1736909380000|2025-01-15 02:49:40|441.31|439.01|441.4|439.1|441.44|439.14|441.31|439.01|22
1736909390000|2025-01-15 02:49:50|441.39|439.09|441.31|439.01|441.39|439.09|441.31|439.01|9
1736909400000|2025-01-15 02:50:00|441.32|439.02|441.35|439.05|441.35|439.05|441.31|439.01|12
1736909410000|2025-01-15 02:50:10|441.34|439.04|441.22|438.92|441.34|439.04|441.15|438.85|18
1736909420000|2025-01-15 02:50:20|441.2|438.9|441.24|438.94|441.28|438.98|441.16|438.86|19
1736909430000|2025-01-15 02:50:30|441.26|438.96|441.32|439.02|441.37|439.07|441.26|438.96|17
1736909440000|2025-01-15 02:50:40|441.31|439.01|441.35|439.05|441.35|439.05|441.31|439.01|14
1736909450000|2025-01-15 02:50:50|441.38|439.08|441.3|439|441.42|439.12|441.28|438.98|21
1736909460000|2025-01-15 02:51:00|441.36|439.06|441.28|438.98|441.36|439.06|441.12|438.82|16
1736909470000|2025-01-15 02:51:10|441.29|438.99|441.17|438.87|441.3|439|441.11|438.81|19
1736909480000|2025-01-15 02:51:20|441.15|438.85|441.07|438.77|441.2|438.9|440.95|438.65|24
1736909490000|2025-01-15 02:51:30|441.01|438.71|441.09|438.79|441.12|438.82|441|438.7|17
1736909500000|2025-01-15 02:51:40|441.08|438.78|440.99|438.69|441.08|438.78|440.93|438.63|21
1736909510000|2025-01-15 02:51:50|440.98|438.68|440.84|438.54|440.98|438.68|440.84|438.54|18
1736909520000|2025-01-15 02:52:00|440.86|438.56|440.76|438.46|440.9|438.6|440.75|438.45|20
1736909530000|2025-01-15 02:52:10|440.75|438.45|440.64|438.34|440.75|438.45|440.64|438.34|21
1736909540000|2025-01-15 02:52:20|440.63|438.33|440.56|438.26|440.63|438.33|440.53|438.23|15
1736909550000|2025-01-15 02:52:30|440.54|438.24|440.67|438.37|440.67|438.37|440.54|438.24|15
1736909560000|2025-01-15 02:52:40|440.68|438.38|440.87|438.57|440.87|438.57|440.63|438.33|21
1736909570000|2025-01-15 02:52:50|440.89|438.59|440.83|438.53|440.89|438.59|440.81|438.51|13
1736909580000|2025-01-15 02:53:00|440.84|438.54|440.94|438.64|440.95|438.65|440.84|438.54|20
1736909590000|2025-01-15 02:53:10|440.95|438.65|440.98|438.68|441.01|438.71|440.95|438.65|6
1736909600000|2025-01-15 02:53:20|440.96|438.66|441.11|438.81|441.14|438.84|440.96|438.66|17
1736909610000|2025-01-15 02:53:30|441.13|438.83|441.22|438.92|441.31|439.01|441.13|438.83|14
1736909620000|2025-01-15 02:53:40|441.24|438.94|441.26|438.96|441.28|438.98|441.23|438.93|16
1736909630000|2025-01-15 02:53:50|441.27|438.97|441.34|439.04|441.35|439.05|441.27|438.97|11
1736909640000|2025-01-15 02:54:00|441.33|439.03|441.31|439.01|441.35|439.05|441.28|438.98|16
1736909650000|2025-01-15 02:54:10|441.32|439.02|441.3|439|441.41|439.11|441.27|438.97|25
1736909660000|2025-01-15 02:54:20|441.29|438.99|441.24|438.94|441.31|439.01|441.22|438.92|15
1736909670000|2025-01-15 02:54:30|441.15|438.85|441.1|438.8|441.17|438.87|440.97|438.67|16
1736909680000|2025-01-15 02:54:40|441.09|438.79|440.86|438.56|441.1|438.8|440.86|438.56|20
1736909690000|2025-01-15 02:54:50|440.87|438.57|440.86|438.56|440.87|438.57|440.77|438.47|14
1736909700000|2025-01-15 02:55:00|440.87|438.57|440.85|438.55|440.94|438.64|440.81|438.51|22
1736909710000|2025-01-15 02:55:10|440.86|438.56|441|438.7|441.04|438.74|440.86|438.56|21
1736909720000|2025-01-15 02:55:20|440.99|438.69|441.29|438.99|441.3|439|440.97|438.67|21
1736909730000|2025-01-15 02:55:30|441.3|439|441.24|438.94|441.3|439|441.24|438.94|13
1736909740000|2025-01-15 02:55:40|441.25|438.95|441.04|438.74|441.25|438.95|441.03|438.73|16
1736909750000|2025-01-15 02:55:50|441.05|438.75|440.96|438.66|441.05|438.75|440.95|438.65|13
1736909760000|2025-01-15 02:56:00|440.97|438.67|440.87|438.57|441.08|438.78|440.86|438.56|13
1736909770000|2025-01-15 02:56:10|440.86|438.56|440.79|438.49|440.86|438.56|440.77|438.47|16
1736909780000|2025-01-15 02:56:20|440.78|438.48|440.71|438.41|440.78|438.48|440.69|438.39|21
1736909790000|2025-01-15 02:56:30|440.73|438.43|440.93|438.63|440.94|438.64|440.73|438.43|17
1736909800000|2025-01-15 02:56:40|440.94|438.64|440.92|438.62|440.94|438.64|440.91|438.61|7
1736909810000|2025-01-15 02:56:50|440.93|438.63|441.02|438.72|441.09|438.79|440.93|438.63|14
1736909820000|2025-01-15 02:57:00|441.03|438.73|441.04|438.74|441.08|438.78|441.02|438.72|16
1736909830000|2025-01-15 02:57:10|441.03|438.73|441.06|438.76|441.09|438.79|440.98|438.68|22
1736909840000|2025-01-15 02:57:20|441.08|438.78|441.31|439.01|441.33|439.03|441.08|438.78|31
1736909850000|2025-01-15 02:57:30|441.32|439.02|441.33|439.03|441.36|439.06|441.29|438.99|16
1736909860000|2025-01-15 02:57:40|441.34|439.04|441.19|438.89|441.43|439.13|441.19|438.89|17
1736909870000|2025-01-15 02:57:50|441.2|438.9|441.35|439.05|441.37|439.07|441.19|438.89|24
1736909880000|2025-01-15 02:58:00|441.33|439.03|441.51|439.21|441.57|439.27|441.33|439.03|28
1736909890000|2025-01-15 02:58:10|441.48|439.18|441.37|439.07|441.48|439.18|441.33|439.03|16
1736909900000|2025-01-15 02:58:20|441.36|439.06|441.4|439.1|441.47|439.17|441.36|439.06|19
1736909910000|2025-01-15 02:58:30|441.42|439.12|441.21|438.91|441.42|439.12|441.21|438.91|12
1736909920000|2025-01-15 02:58:40|441.22|438.92|441.18|438.88|441.22|438.92|441.17|438.87|13
1736909930000|2025-01-15 02:58:50|441.17|438.87|441.2|438.9|441.26|438.96|441.17|438.87|19
1736909940000|2025-01-15 02:59:00|441.18|438.88|441.19|438.89|441.19|438.89|441.14|438.84|13
1736909950000|2025-01-15 02:59:10|441.2|438.9|441.08|438.78|441.25|438.95|441.08|438.78|17
1736909960000|2025-01-15 02:59:20|441.07|438.77|440.97|438.67|441.08|438.78|440.96|438.66|18
1736909970000|2025-01-15 02:59:30|440.96|438.66|440.85|438.55|440.96|438.66|440.8|438.5|11
1736909980000|2025-01-15 02:59:40|440.81|438.51|440.58|438.28|440.81|438.51|440.58|438.28|14
1736909990000|2025-01-15 02:59:50|440.52|438.22|440.22|437.92|440.52|438.22|440.12|437.82|24
1736910000000|2025-01-15 03:00:00|440.27|437.97|440.43|438.13|440.43|438.13|440.2|437.9|29
1736910010000|2025-01-15 03:00:10|440.4|438.1|440.39|438.09|440.4|438.1|440.33|438.03|22
1736910020000|2025-01-15 03:00:20|440.41|438.11|440.61|438.31|440.62|438.32|440.38|438.08|31
1736910030000|2025-01-15 03:00:30|440.63|438.33|440.73|438.43|440.74|438.44|440.63|438.33|25
1736910040000|2025-01-15 03:00:40|440.74|438.44|440.59|438.29|440.76|438.46|440.52|438.22|23
1736910050000|2025-01-15 03:00:50|440.61|438.31|440.69|438.39|440.69|438.39|440.56|438.26|26
1736910060000|2025-01-15 03:01:00|440.68|438.38|440.53|438.23|440.68|438.38|440.53|438.23|14
1736910070000|2025-01-15 03:01:10|440.55|438.25|440.64|438.34|440.65|438.35|440.52|438.22|26
1736910080000|2025-01-15 03:01:20|440.67|438.37|440.63|438.33|440.76|438.46|440.63|438.33|23
1736910090000|2025-01-15 03:01:30|440.64|438.34|440.53|438.23|440.65|438.35|440.49|438.19|14
1736910100000|2025-01-15 03:01:40|440.55|438.25|440.65|438.35|440.67|438.37|440.55|438.25|22
1736910110000|2025-01-15 03:01:50|440.66|438.36|440.72|438.42|440.75|438.45|440.64|438.34|25
1736910120000|2025-01-15 03:02:00|440.69|438.39|440.33|438.03|440.69|438.39|440.31|438.01|18
1736910130000|2025-01-15 03:02:10|440.32|438.02|440.27|437.97|440.32|438.02|440.2|437.9|22
1736910140000|2025-01-15 03:02:20|440.29|437.99|440.35|438.05|440.42|438.12|440.29|437.99|20
1736910150000|2025-01-15 03:02:30|440.33|438.03|440.45|438.15|440.48|438.18|440.33|438.03|12
1736910160000|2025-01-15 03:02:40|440.46|438.16|440.31|438.01|440.48|438.18|440.31|438.01|22
1736910170000|2025-01-15 03:02:50|440.24|437.94|440.31|438.01|440.31|438.01|440.2|437.9|16
1736910180000|2025-01-15 03:03:00|440.33|438.03|440.63|438.33|440.64|438.34|440.33|438.03|30
1736910190000|2025-01-15 03:03:10|440.61|438.31|440.5|438.2|440.63|438.33|440.49|438.19|20
1736910200000|2025-01-15 03:03:20|440.49|438.19|440.56|438.26|440.63|438.33|440.49|438.19|21
1736910210000|2025-01-15 03:03:30|440.53|438.23|440.5|438.2|440.53|438.23|440.44|438.14|21
1736910220000|2025-01-15 03:03:40|440.51|438.21|440.34|438.04|440.58|438.28|440.34|438.04|22
1736910230000|2025-01-15 03:03:50|440.35|438.05|440.21|437.91|440.38|438.08|440.2|437.9|29
1736910240000|2025-01-15 03:04:00|440.22|437.92|440.08|437.78|440.25|437.95|440.07|437.77|17
1736910250000|2025-01-15 03:04:10|440.01|437.71|440.05|437.75|440.06|437.76|440|437.7|20
1736910260000|2025-01-15 03:04:20|440.07|437.77|439.93|437.63|440.15|437.85|439.91|437.61|23
1736910270000|2025-01-15 03:04:30|439.92|437.62|439.91|437.61|439.92|437.62|439.88|437.58|27
1736910280000|2025-01-15 03:04:40|439.89|437.59|440.06|437.76|440.06|437.76|439.88|437.58|25
1736910290000|2025-01-15 03:04:50|440.05|437.75|440.05|437.75|440.08|437.78|440.04|437.74|9
1736910300000|2025-01-15 03:05:00|440.04|437.74|439.78|437.48|440.06|437.76|439.65|437.35|24
1736910310000|2025-01-15 03:05:10|439.77|437.47|439.45|437.15|439.82|437.52|439.44|437.14|29
1736910320000|2025-01-15 03:05:20|439.49|437.19|439.28|436.98|439.52|437.22|439.28|436.98|26
1736910330000|2025-01-15 03:05:30|439.29|436.99|439.21|436.91|439.3|437|439.12|436.82|22
1736910340000|2025-01-15 03:05:40|439.19|436.89|439.27|436.97|439.27|436.97|439.13|436.83|17
1736910350000|2025-01-15 03:05:50|439.28|436.98|439.14|436.84|439.31|437.01|439.12|436.82|23
1736910360000|2025-01-15 03:06:00|439.15|436.85|439.26|436.96|439.28|436.98|439.15|436.85|21
1736910370000|2025-01-15 03:06:10|439.28|436.98|439.64|437.34|439.64|437.34|439.26|436.96|30
1736910380000|2025-01-15 03:06:20|439.66|437.36|439.62|437.32|439.71|437.41|439.58|437.28|22
1736910390000|2025-01-15 03:06:30|439.63|437.33|439.7|437.4|439.72|437.42|439.63|437.33|7
1736910400000|2025-01-15 03:06:40|439.72|437.42|439.86|437.56|439.9|437.6|439.72|437.42|13
1736910410000|2025-01-15 03:06:50|439.85|437.55|439.55|437.25|439.88|437.58|439.53|437.23|18
1736910420000|2025-01-15 03:07:00|439.59|437.29|439.73|437.43|439.74|437.44|439.59|437.29|24
1736910430000|2025-01-15 03:07:10|439.69|437.39|439.75|437.45|439.82|437.52|439.69|437.39|16
1736910440000|2025-01-15 03:07:20|439.74|437.44|439.86|437.56|439.93|437.63|439.74|437.44|23
1736910450000|2025-01-15 03:07:30|439.87|437.57|440.04|437.74|440.04|437.74|439.86|437.56|19
1736910460000|2025-01-15 03:07:40|440.03|437.73|440.02|437.72|440.07|437.77|439.99|437.69|12
1736910470000|2025-01-15 03:07:50|440.03|437.73|439.87|437.57|440.03|437.73|439.85|437.55|14
1736910480000|2025-01-15 03:08:00|439.86|437.56|439.88|437.58|439.96|437.66|439.82|437.52|19
1736910490000|2025-01-15 03:08:10|439.87|437.57|439.94|437.64|439.94|437.64|439.84|437.54|12
1736910500000|2025-01-15 03:08:20|439.93|437.63|440|437.7|440.05|437.75|439.91|437.61|20
1736910510000|2025-01-15 03:08:30|440.03|437.73|439.89|437.59|440.03|437.73|439.89|437.59|12
1736910520000|2025-01-15 03:08:40|439.93|437.63|439.92|437.62|439.93|437.63|439.85|437.55|17
1736910530000|2025-01-15 03:08:50|439.94|437.64|439.86|437.56|439.96|437.66|439.84|437.54|18
1736910540000|2025-01-15 03:09:00|439.85|437.55|439.98|437.68|440.03|437.73|439.85|437.55|31
1736910550000|2025-01-15 03:09:10|439.99|437.69|439.96|437.66|440.08|437.78|439.93|437.63|15
1736910560000|2025-01-15 03:09:20|439.93|437.63|440.05|437.75|440.06|437.76|439.93|437.63|14
1736910570000|2025-01-15 03:09:30|440.04|437.74|440.32|438.02|440.32|438.02|440.04|437.74|11
1736910580000|2025-01-15 03:09:40|440.29|437.99|440.24|437.94|440.31|438.01|440.23|437.93|13
1736910590000|2025-01-15 03:09:50|440.29|437.99|440.32|438.02|440.32|438.02|440.24|437.94|12
1736910600000|2025-01-15 03:10:00|440.34|438.04|440.31|438.01|440.37|438.07|440.25|437.95|27
1736910610000|2025-01-15 03:10:10|440.3|438|440.17|437.87|440.32|438.02|440.14|437.84|25
1736910620000|2025-01-15 03:10:20|440.22|437.92|440.49|438.19|440.52|438.22|440.22|437.92|28
1736910630000|2025-01-15 03:10:30|440.5|438.2|440.6|438.3|440.6|438.3|440.48|438.18|24
1736910640000|2025-01-15 03:10:40|440.65|438.35|440.95|438.65|440.95|438.65|440.65|438.35|18
1736910650000|2025-01-15 03:10:50|440.94|438.64|440.99|438.69|441.04|438.74|440.9|438.6|18
1736910660000|2025-01-15 03:11:00|441.01|438.71|441.26|438.96|441.27|438.97|441.01|438.71|22
1736910670000|2025-01-15 03:11:10|441.29|438.99|441.31|439.01|441.36|439.06|441.23|438.93|22
1736910680000|2025-01-15 03:11:20|441.3|439|441.17|438.87|441.31|439.01|441.17|438.87|16
1736910690000|2025-01-15 03:11:30|441.19|438.89|441.12|438.82|441.19|438.89|441.12|438.82|3
1736910700000|2025-01-15 03:11:40|441.11|438.81|441.14|438.84|441.18|438.88|440.99|438.69|20
1736910710000|2025-01-15 03:11:50|441.15|438.85|441.24|438.94|441.24|438.94|441.15|438.85|3
1736910720000|2025-01-15 03:12:00|441.25|438.95|441.29|438.99|441.41|439.11|441.25|438.95|19
1736910730000|2025-01-15 03:12:10|441.28|438.98|441.25|438.95|441.28|438.98|441.23|438.93|11
1736910740000|2025-01-15 03:12:20|441.23|438.93|441.26|438.96|441.29|438.99|441.08|438.78|19
1736910750000|2025-01-15 03:12:30|441.27|438.97|441.34|439.04|441.45|439.15|441.25|438.95|25
1736910760000|2025-01-15 03:12:40|441.37|439.07|441.16|438.86|441.4|439.1|441.16|438.86|23
1736910770000|2025-01-15 03:12:50|441.15|438.85|441.1|438.8|441.18|438.88|441.06|438.76|22
1736910780000|2025-01-15 03:13:00|441.11|438.81|440.78|438.48|441.13|438.83|440.72|438.42|19
1736910790000|2025-01-15 03:13:10|440.8|438.5|440.6|438.3|440.83|438.53|440.6|438.3|27
1736910800000|2025-01-15 03:13:20|440.59|438.29|440.6|438.3|440.64|438.34|440.53|438.23|17
1736910810000|2025-01-15 03:13:30|440.64|438.34|440.63|438.33|440.64|438.34|440.62|438.32|16
1736910820000|2025-01-15 03:13:40|440.64|438.34|440.66|438.36|440.74|438.44|440.64|438.34|16
1736910830000|2025-01-15 03:13:50|440.67|438.37|440.68|438.38|440.71|438.41|440.66|438.36|17
1736910840000|2025-01-15 03:14:00|440.67|438.37|440.68|438.38|440.7|438.4|440.59|438.29|25
1736910850000|2025-01-15 03:14:10|440.64|438.34|440.7|438.4|440.71|438.41|440.64|438.34|12
1736910860000|2025-01-15 03:14:20|440.69|438.39|440.71|438.41|440.72|438.42|440.69|438.39|7
1736910870000|2025-01-15 03:14:30|440.68|438.38|440.59|438.29|440.69|438.39|440.59|438.29|9
1736910880000|2025-01-15 03:14:40|440.6|438.3|440.66|438.36|440.67|438.37|440.48|438.18|16
1736910890000|2025-01-15 03:14:50|440.68|438.38|440.8|438.5|440.82|438.52|440.68|438.38|10
1736910900000|2025-01-15 03:15:00|440.79|438.49|440.99|438.69|441.03|438.73|440.79|438.49|18
1736910910000|2025-01-15 03:15:10|440.97|438.67|441.04|438.74|441.04|438.74|440.96|438.66|14
1736910920000|2025-01-15 03:15:20|441.05|438.75|440.98|438.68|441.07|438.77|440.97|438.67|13
1736910930000|2025-01-15 03:15:30|440.99|438.69|441.06|438.76|441.12|438.82|440.99|438.69|18
1736910940000|2025-01-15 03:15:40|441.08|438.78|441.3|439|441.36|439.06|441.06|438.76|26
1736910950000|2025-01-15 03:15:50|441.32|439.02|441.19|438.89|441.34|439.04|441.19|438.89|23
1736910960000|2025-01-15 03:16:00|441.2|438.9|441.15|438.85|441.21|438.91|441.08|438.78|17
1736910970000|2025-01-15 03:16:10|441.14|438.84|441.24|438.94|441.24|438.94|441.14|438.84|27
1736910980000|2025-01-15 03:16:20|441.25|438.95|441.36|439.06|441.36|439.06|441.24|438.94|16
1736910990000|2025-01-15 03:16:30|441.34|439.04|441.54|439.24|441.54|439.24|441.3|439|24
1736911000000|2025-01-15 03:16:40|441.55|439.25|441.52|439.22|441.55|439.25|441.45|439.15|22
1736911010000|2025-01-15 03:16:50|441.54|439.24|441.54|439.24|441.55|439.25|441.53|439.23|7
1736911020000|2025-01-15 03:17:00|441.52|439.22|441.58|439.28|441.63|439.33|441.52|439.22|15
1736911030000|2025-01-15 03:17:10|441.57|439.27|441.46|439.16|441.58|439.28|441.45|439.15|13
1736911040000|2025-01-15 03:17:20|441.47|439.17|441.49|439.19|441.51|439.21|441.38|439.08|21
1736911050000|2025-01-15 03:17:30|441.47|439.17|441.32|439.02|441.48|439.18|441.32|439.02|9
1736911060000|2025-01-15 03:17:40|441.33|439.03|441.3|439|441.34|439.04|441.29|438.99|13
1736911070000|2025-01-15 03:17:50|441.31|439.01|441.3|439|441.31|439.01|441.3|439|18
1736911080000|2025-01-15 03:18:00|441.29|438.99|441.21|438.91|441.29|438.99|441.21|438.91|9
1736911090000|2025-01-15 03:18:10|441.18|438.88|441.07|438.77|441.18|438.88|441.06|438.76|15
1736911100000|2025-01-15 03:18:20|441.05|438.75|440.98|438.68|441.05|438.75|440.98|438.68|12
1736911110000|2025-01-15 03:18:30|440.99|438.69|440.79|438.49|440.99|438.69|440.79|438.49|9
1736911120000|2025-01-15 03:18:40|440.8|438.5|440.66|438.36|440.8|438.5|440.66|438.36|13
1736911130000|2025-01-15 03:18:50|440.65|438.35|440.6|438.3|440.65|438.35|440.6|438.3|5
1736911140000|2025-01-15 03:19:00|440.59|438.29|440.55|438.25|440.59|438.29|440.5|438.2|20
1736911150000|2025-01-15 03:19:10|440.54|438.24|440.5|438.2|440.61|438.31|440.45|438.15|22
1736911160000|2025-01-15 03:19:20|440.47|438.17|440.42|438.12|440.5|438.2|440.42|438.12|23
1736911170000|2025-01-15 03:19:30|440.45|438.15|440.38|438.08|440.5|438.2|440.37|438.07|16
1736911180000|2025-01-15 03:19:40|440.37|438.07|440.4|438.1|440.4|438.1|440.35|438.05|15
1736911190000|2025-01-15 03:19:50|440.39|438.09|440.35|438.05|440.46|438.16|440.35|438.05|9
1736911200000|2025-01-15 03:20:00|440.31|438.01|440.21|437.91|440.31|438.01|440.21|437.91|13
1736911210000|2025-01-15 03:20:10|440.15|437.85|440.11|437.81|440.19|437.89|440.11|437.81|18
1736911220000|2025-01-15 03:20:20|440.1|437.8|440.06|437.76|440.14|437.84|440.06|437.76|18
1736911230000|2025-01-15 03:20:30|440.07|437.77|440.09|437.79|440.1|437.8|440.05|437.75|11
1736911240000|2025-01-15 03:20:40|440.1|437.8|440.02|437.72|440.1|437.8|440.01|437.71|9
1736911250000|2025-01-15 03:20:50|440.03|437.73|439.95|437.65|440.03|437.73|439.88|437.58|19
1736911260000|2025-01-15 03:21:00|439.97|437.67|440.08|437.78|440.11|437.81|439.97|437.67|27
1736911270000|2025-01-15 03:21:10|440.12|437.82|440.03|437.73|440.12|437.82|439.98|437.68|21
1736911280000|2025-01-15 03:21:20|440.02|437.72|440|437.7|440.02|437.72|439.96|437.66|14
1736911290000|2025-01-15 03:21:30|440.01|437.71|440.03|437.73|440.06|437.76|439.98|437.68|24
1736911300000|2025-01-15 03:21:40|440.02|437.72|439.92|437.62|440.02|437.72|439.92|437.62|17
1736911310000|2025-01-15 03:21:50|439.9|437.6|439.92|437.62|439.93|437.63|439.86|437.56|16
1736911320000|2025-01-15 03:22:00|439.9|437.6|439.93|437.63|440.03|437.73|439.9|437.6|19
1736911330000|2025-01-15 03:22:10|439.92|437.62|439.88|437.58|439.92|437.62|439.88|437.58|15
1736911340000|2025-01-15 03:22:20|439.89|437.59|440.1|437.8|440.14|437.84|439.89|437.59|20
1736911350000|2025-01-15 03:22:30|440.09|437.79|440.1|437.8|440.11|437.81|440.05|437.75|16
1736911360000|2025-01-15 03:22:40|440.09|437.79|440.2|437.9|440.25|437.95|440.09|437.79|19
1736911370000|2025-01-15 03:22:50|440.21|437.91|440.28|437.98|440.36|438.06|440.19|437.89|16
1736911380000|2025-01-15 03:23:00|440.29|437.99|440.4|438.1|440.4|438.1|440.28|437.98|14
1736911390000|2025-01-15 03:23:10|440.38|438.08|440.45|438.15|440.45|438.15|440.38|438.08|16
1736911400000|2025-01-15 03:23:20|440.41|438.11|440.5|438.2|440.51|438.21|440.41|438.11|11
1736911410000|2025-01-15 03:23:30|440.49|438.19|440.63|438.33|440.63|438.33|440.49|438.19|14
1736911420000|2025-01-15 03:23:40|440.65|438.35|440.66|438.36|440.75|438.45|440.63|438.33|14
1736911430000|2025-01-15 03:23:50|440.67|438.37|440.66|438.36|440.7|438.4|440.63|438.33|15
1736911440000|2025-01-15 03:24:00|440.69|438.39|440.93|438.63|440.93|438.63|440.68|438.38|22
1736911450000|2025-01-15 03:24:10|440.98|438.68|440.55|438.25|440.98|438.68|440.51|438.21|23
1736911460000|2025-01-15 03:24:20|440.56|438.26|440.78|438.48|440.78|438.48|440.56|438.26|14
1736911470000|2025-01-15 03:24:30|440.79|438.49|440.82|438.52|440.83|438.53|440.74|438.44|15
1736911480000|2025-01-15 03:24:40|440.81|438.51|440.84|438.54|440.86|438.56|440.8|438.5|24
1736911490000|2025-01-15 03:24:50|440.82|438.52|440.74|438.44|440.84|438.54|440.73|438.43|16
1736911500000|2025-01-15 03:25:00|440.75|438.45|440.76|438.46|440.78|438.48|440.75|438.45|6
1736911510000|2025-01-15 03:25:10|440.73|438.43|440.64|438.34|440.76|438.46|440.63|438.33|12
1736911520000|2025-01-15 03:25:20|440.63|438.33|440.64|438.34|440.64|438.34|440.63|438.33|2
1736911530000|2025-01-15 03:25:30|440.63|438.33|440.67|438.37|440.69|438.39|440.53|438.23|9
1736911540000|2025-01-15 03:25:40|440.63|438.33|440.79|438.49|440.81|438.51|440.59|438.29|29
1736911550000|2025-01-15 03:25:50|440.8|438.5|440.79|438.49|440.81|438.51|440.78|438.48|8
1736911560000|2025-01-15 03:26:00|440.8|438.5|440.75|438.45|440.82|438.52|440.74|438.44|21
1736911570000|2025-01-15 03:26:10|440.76|438.46|440.62|438.32|440.76|438.46|440.6|438.3|13
1736911580000|2025-01-15 03:26:20|440.53|438.23|440.46|438.16|440.53|438.23|440.45|438.15|10
1736911590000|2025-01-15 03:26:30|440.45|438.15|440.69|438.39|440.69|438.39|440.45|438.15|17
1736911600000|2025-01-15 03:26:40|440.68|438.38|440.76|438.46|440.78|438.48|440.68|438.38|16
1736911610000|2025-01-15 03:26:50|440.74|438.44|440.69|438.39|440.76|438.46|440.69|438.39|8
1736911620000|2025-01-15 03:27:00|440.68|438.38|440.65|438.35|440.68|438.38|440.61|438.31|16
1736911630000|2025-01-15 03:27:10|440.64|438.34|440.57|438.27|440.71|438.41|440.53|438.23|22
1736911640000|2025-01-15 03:27:20|440.56|438.26|440.59|438.29|440.59|438.29|440.54|438.24|22
1736911650000|2025-01-15 03:27:30|440.6|438.3|440.66|438.36|440.67|438.37|440.58|438.28|14
1736911660000|2025-01-15 03:27:40|440.65|438.35|440.73|438.43|440.74|438.44|440.6|438.3|14
1736911670000|2025-01-15 03:27:50|440.79|438.49|440.85|438.55|440.85|438.55|440.68|438.38|26
1736911680000|2025-01-15 03:28:00|440.84|438.54|440.65|438.35|440.84|438.54|440.54|438.24|25
1736911690000|2025-01-15 03:28:10|440.64|438.34|440.62|438.32|440.65|438.35|440.58|438.28|16
1736911700000|2025-01-15 03:28:20|440.63|438.33|440.54|438.24|440.71|438.41|440.54|438.24|17
1736911710000|2025-01-15 03:28:30|440.56|438.26|440.74|438.44|440.74|438.44|440.55|438.25|16
1736911720000|2025-01-15 03:28:40|440.76|438.46|440.62|438.32|440.81|438.51|440.59|438.29|17
1736911730000|2025-01-15 03:28:50|440.61|438.31|440.63|438.33|440.65|438.35|440.59|438.29|15
1736911740000|2025-01-15 03:29:00|440.62|438.32|440.76|438.46|440.78|438.48|440.62|438.32|15
1736911750000|2025-01-15 03:29:10|440.77|438.47|440.81|438.51|440.81|438.51|440.76|438.46|14
1736911760000|2025-01-15 03:29:20|440.82|438.52|440.8|438.5|440.82|438.52|440.78|438.48|15
1736911770000|2025-01-15 03:29:30|440.81|438.51|440.89|438.59|440.89|438.59|440.8|438.5|7
1736911780000|2025-01-15 03:29:40|440.88|438.58|440.9|438.6|440.91|438.61|440.83|438.53|14
1736911790000|2025-01-15 03:29:50|440.87|438.57|440.78|438.48|440.9|438.6|440.78|438.48|19
1736911800000|2025-01-15 03:30:00|440.77|438.47|440.93|438.63|440.94|438.64|440.68|438.38|26
1736911810000|2025-01-15 03:30:10|440.94|438.64|441.06|438.76|441.13|438.83|440.94|438.64|21
1736911820000|2025-01-15 03:30:20|441.17|438.87|440.95|438.65|441.17|438.87|440.95|438.65|10
1736911830000|2025-01-15 03:30:30|440.97|438.67|441.06|438.76|441.1|438.8|440.89|438.59|18
1736911840000|2025-01-15 03:30:40|441.05|438.75|440.99|438.69|441.05|438.75|440.96|438.66|23
1736911850000|2025-01-15 03:30:50|441.01|438.71|441.16|438.86|441.21|438.91|441.01|438.71|28
1736911860000|2025-01-15 03:31:00|441.19|438.89|441.23|438.93|441.29|438.99|441.17|438.87|17
1736911880000|2025-01-15 03:31:20|441.32|439.02|441.22|438.92|441.32|439.02|441.21|438.91|9
1736911890000|2025-01-15 03:31:30|441.21|438.91|441.23|438.93|441.24|438.94|441.13|438.83|19
1736911900000|2025-01-15 03:31:40|441.22|438.92|441.23|438.93|441.27|438.97|441.2|438.9|21
1736911910000|2025-01-15 03:31:50|441.19|438.89|441.21|438.91|441.21|438.91|441.04|438.74|22
1736911920000|2025-01-15 03:32:00|441.22|438.92|441.39|439.09|441.39|439.09|441.22|438.92|27
1736911930000|2025-01-15 03:32:10|441.37|439.07|441.3|439|441.37|439.07|441.3|439|10
1736911940000|2025-01-15 03:32:20|441.31|439.01|441.41|439.11|441.42|439.12|441.31|439.01|13
1736911950000|2025-01-15 03:32:30|441.42|439.12|441.53|439.23|441.53|439.23|441.42|439.12|16
1736911960000|2025-01-15 03:32:40|441.58|439.28|441.74|439.44|441.79|439.49|441.56|439.26|29
1736911970000|2025-01-15 03:32:50|441.73|439.43|441.58|439.28|441.75|439.45|441.54|439.24|24
1736911980000|2025-01-15 03:33:00|441.53|439.23|441.41|439.11|441.57|439.27|441.41|439.11|28
1736911990000|2025-01-15 03:33:10|441.42|439.12|441.1|438.8|441.44|439.14|441.04|438.74|25
1736912000000|2025-01-15 03:33:20|441.14|438.84|440.99|438.69|441.14|438.84|440.99|438.69|14
1736912010000|2025-01-15 03:33:30|441|438.7|441.02|438.72|441.04|438.74|441|438.7|15
1736912020000|2025-01-15 03:33:40|441.04|438.74|441.07|438.77|441.1|438.8|441.02|438.72|17
1736912030000|2025-01-15 03:33:50|441.03|438.73|440.99|438.69|441.05|438.75|440.97|438.67|14
1736912040000|2025-01-15 03:34:00|440.97|438.67|441.01|438.71|441.02|438.72|440.97|438.67|10
1736912050000|2025-01-15 03:34:10|441.02|438.72|441.08|438.78|441.08|438.78|440.99|438.69|15
1736912060000|2025-01-15 03:34:20|441.09|438.79|441.13|438.83|441.17|438.87|441.09|438.79|21
1736912070000|2025-01-15 03:34:30|441.12|438.82|441.08|438.78|441.12|438.82|441.06|438.76|10
1736912080000|2025-01-15 03:34:40|441.06|438.76|441.04|438.74|441.06|438.76|441.01|438.71|11
1736912090000|2025-01-15 03:34:50|441.03|438.73|440.87|438.57|441.06|438.76|440.87|438.57|19
1736912100000|2025-01-15 03:35:00|440.88|438.58|440.82|438.52|440.88|438.58|440.81|438.51|21
1736912110000|2025-01-15 03:35:10|440.81|438.51|440.64|438.34|440.81|438.51|440.59|438.29|18
1736912120000|2025-01-15 03:35:20|440.63|438.33|440.63|438.33|440.67|438.37|440.61|438.31|19
1736912130000|2025-01-15 03:35:30|440.61|438.31|440.78|438.48|440.79|438.49|440.56|438.26|13
1736912140000|2025-01-15 03:35:40|440.81|438.51|440.87|438.57|440.92|438.62|440.81|438.51|17
1736912150000|2025-01-15 03:35:50|440.88|438.58|440.93|438.63|440.93|438.63|440.88|438.58|5
1736912160000|2025-01-15 03:36:00|440.92|438.62|440.93|438.63|440.95|438.65|440.92|438.62|4
1736912170000|2025-01-15 03:36:10|440.91|438.61|441|438.7|441.02|438.72|440.88|438.58|21
1736912180000|2025-01-15 03:36:20|440.99|438.69|440.87|438.57|441|438.7|440.87|438.57|21
1736912190000|2025-01-15 03:36:30|440.88|438.58|440.89|438.59|440.96|438.66|440.85|438.55|20
1736912200000|2025-01-15 03:36:40|440.86|438.56|440.86|438.56|440.87|438.57|440.73|438.43|22
1736912210000|2025-01-15 03:36:50|440.85|438.55|440.94|438.64|440.94|438.64|440.85|438.55|15
1736912220000|2025-01-15 03:37:00|440.95|438.65|441.02|438.72|441.06|438.76|440.95|438.65|16
1736912230000|2025-01-15 03:37:10|441.01|438.71|441.15|438.85|441.15|438.85|440.99|438.69|18
1736912240000|2025-01-15 03:37:20|441.14|438.84|441.26|438.96|441.28|438.98|441.14|438.84|12
1736912250000|2025-01-15 03:37:30|441.28|438.98|441.35|439.05|441.37|439.07|441.26|438.96|10
1736912260000|2025-01-15 03:37:40|441.34|439.04|441.18|438.88|441.34|439.04|441.18|438.88|13
1736912270000|2025-01-15 03:37:50|441.19|438.89|441.54|439.24|441.54|439.24|441.19|438.89|21
1736912280000|2025-01-15 03:38:00|441.53|439.23|441.43|439.13|441.53|439.23|441.37|439.07|17
1736912290000|2025-01-15 03:38:10|441.41|439.11|441.42|439.12|441.45|439.15|441.32|439.02|20
1736912300000|2025-01-15 03:38:20|441.43|439.13|441.44|439.14|441.46|439.16|441.42|439.12|12
1736912310000|2025-01-15 03:38:30|441.45|439.15|441.4|439.1|441.45|439.15|441.39|439.09|11
1736912320000|2025-01-15 03:38:40|441.41|439.11|441.49|439.19|441.49|439.19|441.38|439.08|16
1736912330000|2025-01-15 03:38:50|441.48|439.18|441.48|439.18|441.48|439.18|441.43|439.13|12
1736912340000|2025-01-15 03:39:00|441.5|439.2|441.4|439.1|441.51|439.21|441.37|439.07|18
1736912350000|2025-01-15 03:39:10|441.37|439.07|441.29|438.99|441.39|439.09|441.28|438.98|8
1736912360000|2025-01-15 03:39:20|441.3|439|441.31|439.01|441.33|439.03|441.3|439|4
1736912370000|2025-01-15 03:39:30|441.32|439.02|441.42|439.12|441.46|439.16|441.3|439|19
1736912380000|2025-01-15 03:39:40|441.41|439.11|441.44|439.14|441.44|439.14|441.39|439.09|8
1736912390000|2025-01-15 03:39:50|441.46|439.16|441.45|439.15|441.46|439.16|441.43|439.13|6
1736912400000|2025-01-15 03:40:00|441.44|439.14|441.44|439.14|441.48|439.18|441.43|439.13|12
1736912410000|2025-01-15 03:40:10|441.46|439.16|441.23|438.93|441.46|439.16|441.23|438.93|18
1736912420000|2025-01-15 03:40:20|441.19|438.89|441.14|438.84|441.24|438.94|441.14|438.84|18
1736912430000|2025-01-15 03:40:30|441.11|438.81|441.2|438.9|441.2|438.9|441.01|438.71|16
1736912440000|2025-01-15 03:40:40|441.17|438.87|441.21|438.91|441.22|438.92|441.17|438.87|16
1736912450000|2025-01-15 03:40:50|441.22|438.92|441.24|438.94|441.26|438.96|441.22|438.92|8
1736912460000|2025-01-15 03:41:00|441.25|438.95|441.4|439.1|441.46|439.16|441.21|438.91|15
1736912470000|2025-01-15 03:41:10|441.42|439.12|441.37|439.07|441.44|439.14|441.37|439.07|12
1736912480000|2025-01-15 03:41:20|441.38|439.08|441.29|438.99|441.39|439.09|441.26|438.96|15
1736912490000|2025-01-15 03:41:30|441.28|438.98|441.28|438.98|441.28|438.98|441.27|438.97|11
1736912500000|2025-01-15 03:41:40|441.27|438.97|441.27|438.97|441.29|438.99|441.16|438.86|13
1736912510000|2025-01-15 03:41:50|441.29|438.99|441.3|439|441.31|439.01|441.26|438.96|13
1736912520000|2025-01-15 03:42:00|441.28|438.98|441.34|439.04|441.36|439.06|441.22|438.92|21
1736912530000|2025-01-15 03:42:10|441.35|439.05|441.35|439.05|441.37|439.07|441.34|439.04|6
1736912540000|2025-01-15 03:42:20|441.34|439.04|441.35|439.05|441.35|439.05|441.34|439.04|2
1736912550000|2025-01-15 03:42:30|441.34|439.04|441.21|438.91|441.34|439.04|441.18|438.88|15
1736912560000|2025-01-15 03:42:40|441.23|438.93|441.34|439.04|441.39|439.09|441.23|438.93|17
1736912570000|2025-01-15 03:42:50|441.35|439.05|441.36|439.06|441.38|439.08|441.34|439.04|7
1736912580000|2025-01-15 03:43:00|441.35|439.05|440.9|438.6|441.35|439.05|440.88|438.58|25
1736912590000|2025-01-15 03:43:10|440.92|438.62|440.94|438.64|440.94|438.64|440.86|438.56|20
1736912600000|2025-01-15 03:43:20|440.92|438.62|440.91|438.61|440.93|438.63|440.9|438.6|10
1736912610000|2025-01-15 03:43:30|440.85|438.55|440.86|438.56|440.88|438.58|440.83|438.53|13
1736912620000|2025-01-15 03:43:40|440.85|438.55|440.87|438.57|440.88|438.58|440.85|438.55|9
1736912630000|2025-01-15 03:43:50|440.85|438.55|440.74|438.44|440.96|438.66|440.74|438.44|20
1736912640000|2025-01-15 03:44:00|440.72|438.42|440.73|438.43|440.74|438.44|440.67|438.37|13
1736912650000|2025-01-15 03:44:10|440.75|438.45|440.82|438.52|440.82|438.52|440.75|438.45|8
1736912660000|2025-01-15 03:44:20|440.85|438.55|440.97|438.67|440.98|438.68|440.85|438.55|18
1736912670000|2025-01-15 03:44:30|440.98|438.68|440.92|438.62|440.98|438.68|440.89|438.59|13
1736912680000|2025-01-15 03:44:40|440.91|438.61|440.96|438.66|440.96|438.66|440.91|438.61|9
1736912690000|2025-01-15 03:44:50|440.95|438.65|440.92|438.62|440.95|438.65|440.92|438.62|7
1736912700000|2025-01-15 03:45:00|440.93|438.63|440.95|438.65|441.13|438.83|440.9|438.6|26
1736912710000|2025-01-15 03:45:10|440.94|438.64|440.89|438.59|440.98|438.68|440.87|438.57|17
1736912720000|2025-01-15 03:45:20|440.93|438.63|440.8|438.5|440.97|438.67|440.8|438.5|19
1736912730000|2025-01-15 03:45:30|440.78|438.48|440.75|438.45|440.8|438.5|440.74|438.44|15
1736912740000|2025-01-15 03:45:40|440.76|438.46|440.73|438.43|440.79|438.49|440.61|438.31|24
1736912750000|2025-01-15 03:45:50|440.74|438.44|440.63|438.33|440.74|438.44|440.61|438.31|19
1736912760000|2025-01-15 03:46:00|440.64|438.34|440.66|438.36|440.67|438.37|440.55|438.25|22
1736912770000|2025-01-15 03:46:10|440.65|438.35|440.74|438.44|440.76|438.46|440.63|438.33|18
1736912780000|2025-01-15 03:46:20|440.73|438.43|440.73|438.43|440.74|438.44|440.66|438.36|27
1736912790000|2025-01-15 03:46:30|440.67|438.37|440.63|438.33|440.67|438.37|440.62|438.32|12
1736912800000|2025-01-15 03:46:40|440.69|438.39|440.72|438.42|440.74|438.44|440.68|438.38|11
1736912810000|2025-01-15 03:46:50|440.71|438.41|440.3|438|440.71|438.41|440.3|438|19
1736912820000|2025-01-15 03:47:00|440.31|438.01|440.41|438.11|440.41|438.11|440.31|438.01|16
1736912830000|2025-01-15 03:47:10|440.4|438.1|440.37|438.07|440.4|438.1|440.34|438.04|13
1736912840000|2025-01-15 03:47:20|440.4|438.1|440.49|438.19|440.51|438.21|440.4|438.1|20
1736912850000|2025-01-15 03:47:30|440.52|438.22|440.45|438.15|440.52|438.22|440.41|438.11|11
1736912860000|2025-01-15 03:47:40|440.46|438.16|440.53|438.23|440.53|438.23|440.46|438.16|9
1736912870000|2025-01-15 03:47:50|440.5|438.2|440.53|438.23|440.54|438.24|440.5|438.2|7
1736912880000|2025-01-15 03:48:00|440.55|438.25|440.62|438.32|440.7|438.4|440.55|438.25|25
1736912890000|2025-01-15 03:48:10|440.61|438.31|440.37|438.07|440.61|438.31|440.37|438.07|19
1736912900000|2025-01-15 03:48:20|440.35|438.05|440.51|438.21|440.53|438.23|440.29|437.99|22
1736912910000|2025-01-15 03:48:30|440.52|438.22|440.41|438.11|440.55|438.25|440.39|438.09|19
1736912920000|2025-01-15 03:48:40|440.4|438.1|440.45|438.15|440.45|438.15|440.39|438.09|23
1736912930000|2025-01-15 03:48:50|440.5|438.2|440.52|438.22|440.53|438.23|440.46|438.16|11
1736912940000|2025-01-15 03:49:00|440.51|438.21|440.68|438.38|440.69|438.39|440.51|438.21|16
1736912950000|2025-01-15 03:49:10|440.73|438.43|440.69|438.39|440.82|438.52|440.69|438.39|18
1736912960000|2025-01-15 03:49:20|440.7|438.4|440.67|438.37|440.74|438.44|440.61|438.31|10
1736912970000|2025-01-15 03:49:30|440.68|438.38|440.71|438.41|440.73|438.43|440.65|438.35|12
1736912980000|2025-01-15 03:49:40|440.7|438.4|440.73|438.43|440.73|438.43|440.65|438.35|12
1736912990000|2025-01-15 03:49:50|440.72|438.42|440.74|438.44|440.74|438.44|440.65|438.35|11
1736913000000|2025-01-15 03:50:00|440.76|438.46|440.75|438.45|440.84|438.54|440.73|438.43|18
1736913010000|2025-01-15 03:50:10|440.73|438.43|440.71|438.41|440.76|438.46|440.71|438.41|15
1736913020000|2025-01-15 03:50:20|440.74|438.44|440.79|438.49|440.83|438.53|440.74|438.44|17
1736913030000|2025-01-15 03:50:30|440.83|438.53|440.81|438.51|440.84|438.54|440.77|438.47|11
1736913040000|2025-01-15 03:50:40|440.84|438.54|440.76|438.46|440.86|438.56|440.64|438.34|13
1736913050000|2025-01-15 03:50:50|440.77|438.47|440.74|438.44|440.82|438.52|440.74|438.44|11
1736913060000|2025-01-15 03:51:00|440.75|438.45|440.83|438.53|440.84|438.54|440.75|438.45|14
1736913070000|2025-01-15 03:51:10|440.84|438.54|440.85|438.55|440.9|438.6|440.83|438.53|12
1736913080000|2025-01-15 03:51:20|440.86|438.56|440.82|438.52|440.86|438.56|440.69|438.39|18
1736913090000|2025-01-15 03:51:30|440.83|438.53|441.18|438.88|441.19|438.89|440.83|438.53|20
1736913100000|2025-01-15 03:51:40|441.19|438.89|441.17|438.87|441.19|438.89|441.17|438.87|7
1736913110000|2025-01-15 03:51:50|441.16|438.86|440.91|438.61|441.16|438.86|440.89|438.59|25
1736913120000|2025-01-15 03:52:00|440.92|438.62|440.94|438.64|440.94|438.64|440.9|438.6|6
1736913130000|2025-01-15 03:52:10|440.93|438.63|440.88|438.58|440.94|438.64|440.87|438.57|10
1736913140000|2025-01-15 03:52:20|440.87|438.57|440.73|438.43|440.88|438.58|440.73|438.43|16
1736913150000|2025-01-15 03:52:30|440.65|438.35|440.6|438.3|440.66|438.36|440.58|438.28|14
1736913160000|2025-01-15 03:52:40|440.62|438.32|440.66|438.36|440.66|438.36|440.6|438.3|8
1736913170000|2025-01-15 03:52:50|440.68|438.38|440.75|438.45|440.76|438.46|440.66|438.36|15
1736913180000|2025-01-15 03:53:00|440.72|438.42|440.69|438.39|440.72|438.42|440.61|438.31|21
1736913190000|2025-01-15 03:53:10|440.67|438.37|440.81|438.51|440.81|438.51|440.66|438.36|9
1736913200000|2025-01-15 03:53:20|440.82|438.52|440.94|438.64|440.94|438.64|440.82|438.52|5
1736913210000|2025-01-15 03:53:30|440.93|438.63|440.93|438.63|440.94|438.64|440.91|438.61|4
1736913220000|2025-01-15 03:53:40|440.92|438.62|440.83|438.53|440.92|438.62|440.82|438.52|7
1736913230000|2025-01-15 03:53:50|440.85|438.55|440.97|438.67|440.98|438.68|440.85|438.55|10
1736913240000|2025-01-15 03:54:00|440.92|438.62|440.99|438.69|441.03|438.73|440.92|438.62|25
1736913250000|2025-01-15 03:54:10|441|438.7|441.01|438.71|441.03|438.73|440.99|438.69|13
1736913260000|2025-01-15 03:54:20|440.99|438.69|440.93|438.63|440.99|438.69|440.93|438.63|15
1736913270000|2025-01-15 03:54:30|440.94|438.64|440.95|438.65|440.96|438.66|440.89|438.59|13
1736913280000|2025-01-15 03:54:40|440.98|438.68|440.89|438.59|441|438.7|440.89|438.59|19
1736913290000|2025-01-15 03:54:50|440.9|438.6|441.04|438.74|441.05|438.75|440.9|438.6|12
1736913300000|2025-01-15 03:55:00|441.02|438.72|441.04|438.74|441.06|438.76|441.02|438.72|8
1736913310000|2025-01-15 03:55:10|441.03|438.73|441.1|438.8|441.13|438.83|441.03|438.73|17
1736913320000|2025-01-15 03:55:20|441.12|438.82|441.11|438.81|441.12|438.82|441.1|438.8|12
1736913330000|2025-01-15 03:55:30|441.12|438.82|441.19|438.89|441.19|438.89|441.09|438.79|9
1736913340000|2025-01-15 03:55:40|441.18|438.88|441.17|438.87|441.18|438.88|441.17|438.87|4
1736913350000|2025-01-15 03:55:50|441.2|438.9|441.22|438.92|441.23|438.93|441.2|438.9|3
1736913360000|2025-01-15 03:56:00|441.19|438.89|441.04|438.74|441.2|438.9|441.04|438.74|11
1736913370000|2025-01-15 03:56:10|441.02|438.72|441.15|438.85|441.15|438.85|441.02|438.72|13
1736913380000|2025-01-15 03:56:20|441.17|438.87|441.28|438.98|441.28|438.98|441.17|438.87|9
1736913390000|2025-01-15 03:56:30|441.27|438.97|441.35|439.05|441.38|439.08|441.25|438.95|12
1736913400000|2025-01-15 03:56:40|441.36|439.06|441.28|438.98|441.37|439.07|441.27|438.97|8
1736913410000|2025-01-15 03:56:50|441.31|439.01|441.47|439.17|441.47|439.17|441.31|439.01|20
1736913420000|2025-01-15 03:57:00|441.49|439.19|441.66|439.36|441.66|439.36|441.48|439.18|8
1736913430000|2025-01-15 03:57:10|441.65|439.35|441.6|439.3|441.65|439.35|441.59|439.29|10
1736913440000|2025-01-15 03:57:20|441.62|439.32|441.47|439.17|441.62|439.32|441.45|439.15|20
1736913450000|2025-01-15 03:57:30|441.46|439.16|441.45|439.15|441.46|439.16|441.34|439.04|17
1736913460000|2025-01-15 03:57:40|441.44|439.14|441.32|439.02|441.47|439.17|441.31|439.01|20
1736913470000|2025-01-15 03:57:50|441.33|439.03|441.35|439.05|441.36|439.06|441.28|438.98|17
1736913480000|2025-01-15 03:58:00|441.34|439.04|441.37|439.07|441.37|439.07|441.32|439.02|12
1736913490000|2025-01-15 03:58:10|441.46|439.16|441.41|439.11|441.5|439.2|441.4|439.1|24
1736913500000|2025-01-15 03:58:20|441.43|439.13|441.48|439.18|441.48|439.18|441.4|439.1|15
1736913510000|2025-01-15 03:58:30|441.5|439.2|441.52|439.22|441.53|439.23|441.49|439.19|8
1736913520000|2025-01-15 03:58:40|441.56|439.26|441.57|439.27|441.57|439.27|441.53|439.23|5
1736913530000|2025-01-15 03:58:50|441.59|439.29|441.6|439.3|441.61|439.31|441.58|439.28|4
1736913540000|2025-01-15 03:59:00|441.63|439.33|441.78|439.48|441.78|439.48|441.63|439.33|6
1736913550000|2025-01-15 03:59:10|441.79|439.49|441.75|439.45|441.82|439.52|441.75|439.45|5
1736913560000|2025-01-15 03:59:20|441.76|439.46|441.79|439.49|441.82|439.52|441.75|439.45|10
1736913570000|2025-01-15 03:59:30|441.81|439.51|441.8|439.5|441.82|439.52|441.8|439.5|8
1736913580000|2025-01-15 03:59:40|441.81|439.51|441.81|439.51|441.83|439.53|441.81|439.51|6
1736913590000|2025-01-15 03:59:50|441.8|439.5|441.82|439.52|441.82|439.52|441.77|439.47|9
1736913600000|2025-01-15 04:00:00|441.83|439.53|442.54|440.24|442.54|440.24|441.83|439.53|19
1736913610000|2025-01-15 04:00:10|442.55|440.25|442.85|440.55|442.85|440.55|442.55|440.25|4
1736913620000|2025-01-15 04:00:20|442.82|440.52|442.77|440.47|442.85|440.55|442.72|440.42|23
1736913630000|2025-01-15 04:00:30|442.79|440.49|442.85|440.55|442.85|440.55|442.71|440.41|12
1736913660000|2025-01-15 04:01:00|442.96|440.66|443.07|440.77|443.07|440.77|442.96|440.66|3
1736913670000|2025-01-15 04:01:10|443|440.7|442.75|440.45|443|440.7|442.68|440.38|12
1736913680000|2025-01-15 04:01:20|442.77|440.47|443.07|440.77|443.07|440.77|442.74|440.44|31
1736913690000|2025-01-15 04:01:30|443.03|440.73|443.07|440.77|443.07|440.77|442.98|440.68|13
1736913700000|2025-01-15 04:01:40|442.99|440.69|443.01|440.71|443.03|440.73|442.97|440.67|23
1736913710000|2025-01-15 04:01:50|442.98|440.68|443.04|440.74|443.07|440.77|442.97|440.67|17
1736913720000|2025-01-15 04:02:00|443.07|440.77|443.07|440.77|443.07|440.77|443.06|440.76|5
1736913730000|2025-01-15 04:02:10|443.05|440.75|443.07|440.77|443.07|440.77|443.05|440.75|2
1736913740000|2025-01-15 04:02:20|443.05|440.75|443.02|440.72|443.07|440.77|442.99|440.69|14
1736913750000|2025-01-15 04:02:30|443.01|440.71|442.91|440.61|443.03|440.73|442.83|440.53|29
1736913760000|2025-01-15 04:02:40|442.9|440.6|442.85|440.55|442.9|440.6|442.62|440.32|28
1736913770000|2025-01-15 04:02:50|442.86|440.56|443|440.7|443.03|440.73|442.84|440.54|16
1736913780000|2025-01-15 04:03:00|442.97|440.67|442.77|440.47|443|440.7|442.73|440.43|26
1736913790000|2025-01-15 04:03:10|442.75|440.45|442.59|440.29|442.78|440.48|442.59|440.29|20
1736913800000|2025-01-15 04:03:20|442.6|440.3|442.68|440.38|442.77|440.47|442.6|440.3|28
1736913810000|2025-01-15 04:03:30|442.67|440.37|442.85|440.55|442.88|440.58|442.64|440.34|21
1736913820000|2025-01-15 04:03:40|442.84|440.54|442.98|440.68|442.98|440.68|442.78|440.48|21
1736913830000|2025-01-15 04:03:50|443|440.7|443.02|440.72|443.07|440.77|442.99|440.69|17
1736913840000|2025-01-15 04:04:00|442.98|440.68|443.01|440.71|443.05|440.75|442.85|440.55|24
1736913850000|2025-01-15 04:04:10|442.97|440.67|442.73|440.43|443.01|440.71|442.73|440.43|24
1736913860000|2025-01-15 04:04:20|442.61|440.31|442.66|440.36|442.69|440.39|442.56|440.26|17
1736913870000|2025-01-15 04:04:30|442.73|440.43|442.74|440.44|442.77|440.47|442.68|440.38|19
1736913880000|2025-01-15 04:04:40|442.76|440.46|442.98|440.68|442.99|440.69|442.76|440.46|26
1736913890000|2025-01-15 04:04:50|442.97|440.67|442.81|440.51|442.97|440.67|442.81|440.51|21
1736913900000|2025-01-15 04:05:00|442.8|440.5|442.6|440.3|442.83|440.53|442.6|440.3|21
1736913910000|2025-01-15 04:05:10|442.61|440.31|442.53|440.23|442.69|440.39|442.48|440.18|19
1736913920000|2025-01-15 04:05:20|442.52|440.22|442.46|440.16|442.53|440.23|442.39|440.09|30
1736913930000|2025-01-15 04:05:30|442.45|440.15|442.51|440.21|442.61|440.31|442.42|440.12|28
1736913940000|2025-01-15 04:05:40|442.49|440.19|442.65|440.35|442.66|440.36|442.49|440.19|19
1736913950000|2025-01-15 04:05:50|442.66|440.36|443|440.7|443|440.7|442.66|440.36|20
1736913960000|2025-01-15 04:06:00|442.99|440.69|443.07|440.77|443.07|440.77|442.94|440.64|24
1736913970000|2025-01-15 04:06:10|443.04|440.74|443.07|440.77|443.07|440.77|443.04|440.74|2
1736914000000|2025-01-15 04:06:40|443.06|440.76|442.99|440.69|443.06|440.76|442.99|440.69|5
1736914010000|2025-01-15 04:06:50|442.95|440.65|443|440.7|443.01|440.71|442.91|440.61|20
1736914020000|2025-01-15 04:07:00|442.97|440.67|443|440.7|443.04|440.74|442.95|440.65|22
1736914030000|2025-01-15 04:07:10|442.99|440.69|442.89|440.59|443|440.7|442.87|440.57|20
1736914040000|2025-01-15 04:07:20|442.88|440.58|442.79|440.49|442.98|440.68|442.77|440.47|12
1736914050000|2025-01-15 04:07:30|442.77|440.47|442.71|440.41|442.78|440.48|442.66|440.36|19
1736914060000|2025-01-15 04:07:40|442.69|440.39|442.52|440.22|442.71|440.41|442.47|440.17|24
1736914070000|2025-01-15 04:07:50|442.48|440.18|442.47|440.17|442.51|440.21|442.44|440.14|12
1736914080000|2025-01-15 04:08:00|442.48|440.18|442.4|440.1|442.48|440.18|442.38|440.08|24
1736914090000|2025-01-15 04:08:10|442.41|440.11|442.2|439.9|442.43|440.13|442.19|439.89|22
1736914100000|2025-01-15 04:08:20|442.19|439.89|442.12|439.82|442.19|439.89|442.05|439.75|23
1736914110000|2025-01-15 04:08:30|442.16|439.86|442.25|439.95|442.35|440.05|442.16|439.86|23
1736914120000|2025-01-15 04:08:40|442.22|439.92|442.27|439.97|442.27|439.97|442.19|439.89|19
1736914130000|2025-01-15 04:08:50|442.26|439.96|442.35|440.05|442.37|440.07|442.25|439.95|16
1736914140000|2025-01-15 04:09:00|442.36|440.06|442.35|440.05|442.4|440.1|442.33|440.03|20
1736914150000|2025-01-15 04:09:10|442.33|440.03|442.41|440.11|442.44|440.14|442.33|440.03|19
1736914160000|2025-01-15 04:09:20|442.42|440.12|442.53|440.23|442.57|440.27|442.42|440.12|21
1736914170000|2025-01-15 04:09:30|442.54|440.24|442.68|440.38|442.7|440.4|442.54|440.24|15
1736914180000|2025-01-15 04:09:40|442.69|440.39|442.63|440.33|442.69|440.39|442.62|440.32|14
1736914190000|2025-01-15 04:09:50|442.65|440.35|442.68|440.38|442.7|440.4|442.63|440.33|12
1736914200000|2025-01-15 04:10:00|442.67|440.37|442.75|440.45|442.75|440.45|442.61|440.31|15
1736914210000|2025-01-15 04:10:10|442.74|440.44|442.7|440.4|442.75|440.45|442.64|440.34|19
1736914220000|2025-01-15 04:10:20|442.68|440.38|442.75|440.45|442.79|440.49|442.62|440.32|21
1736914230000|2025-01-15 04:10:30|442.76|440.46|442.64|440.34|442.76|440.46|442.61|440.31|15
1736914240000|2025-01-15 04:10:40|442.63|440.33|442.64|440.34|442.7|440.4|442.63|440.33|11
1736914250000|2025-01-15 04:10:50|442.63|440.33|442.55|440.25|442.63|440.33|442.55|440.25|9
1736914260000|2025-01-15 04:11:00|442.57|440.27|442.46|440.16|442.57|440.27|442.46|440.16|13
1736914270000|2025-01-15 04:11:10|442.41|440.11|442.25|439.95|442.41|440.11|442.23|439.93|24
1736914280000|2025-01-15 04:11:20|442.24|439.94|442.28|439.98|442.29|439.99|442.21|439.91|16
1736914290000|2025-01-15 04:11:30|442.29|439.99|442.38|440.08|442.42|440.12|442.29|439.99|12
1736914300000|2025-01-15 04:11:40|442.36|440.06|442.31|440.01|442.37|440.07|442.23|439.93|20
1736914310000|2025-01-15 04:11:50|442.28|439.98|442.29|439.99|442.33|440.03|442.26|439.96|13
1736914320000|2025-01-15 04:12:00|442.27|439.97|442.24|439.94|442.27|439.97|442.19|439.89|24
1736914330000|2025-01-15 04:12:10|442.23|439.93|442.36|440.06|442.37|440.07|442.23|439.93|23
1736914340000|2025-01-15 04:12:20|442.35|440.05|442.44|440.14|442.45|440.15|442.35|440.05|12
1736914350000|2025-01-15 04:12:30|442.45|440.15|442.31|440.01|442.45|440.15|442.3|440|9
1736914360000|2025-01-15 04:12:40|442.32|440.02|442.26|439.96|442.33|440.03|442.23|439.93|12
1736914370000|2025-01-15 04:12:50|442.28|439.98|442.26|439.96|442.31|440.01|442.22|439.92|13
1736914380000|2025-01-15 04:13:00|442.25|439.95|442.24|439.94|442.28|439.98|442.19|439.89|19
1736914390000|2025-01-15 04:13:10|442.22|439.92|442.26|439.96|442.26|439.96|442.21|439.91|11
1736914400000|2025-01-15 04:13:20|442.31|440.01|442.41|440.11|442.45|440.15|442.31|440.01|14
1736914410000|2025-01-15 04:13:30|442.42|440.12|442.26|439.96|442.42|440.12|442.23|439.93|23
1736914420000|2025-01-15 04:13:40|442.25|439.95|442.18|439.88|442.25|439.95|442.17|439.87|12
1736914430000|2025-01-15 04:13:50|442.19|439.89|442.23|439.93|442.24|439.94|442.19|439.89|7
1736914440000|2025-01-15 04:14:00|442.24|439.94|442.04|439.74|442.24|439.94|442.03|439.73|16
1736914450000|2025-01-15 04:14:10|442.05|439.75|442.01|439.71|442.05|439.75|442.01|439.71|10
1736914460000|2025-01-15 04:14:20|442.03|439.73|442.11|439.81|442.15|439.85|442.03|439.73|10
1736914470000|2025-01-15 04:14:30|442.08|439.78|442.05|439.75|442.09|439.79|442.04|439.74|6
1736914480000|2025-01-15 04:14:40|442.04|439.74|442|439.7|442.04|439.74|441.99|439.69|11
1736914490000|2025-01-15 04:14:50|442.01|439.71|442|439.7|442.01|439.71|442|439.7|2
1736914500000|2025-01-15 04:15:00|442.01|439.71|442.14|439.84|442.17|439.87|442.01|439.71|21
1736914510000|2025-01-15 04:15:10|442.13|439.83|442.03|439.73|442.21|439.91|442.02|439.72|22
1736914520000|2025-01-15 04:15:20|442.02|439.72|442.06|439.76|442.06|439.76|442.02|439.72|12
1736914530000|2025-01-15 04:15:30|442.04|439.74|441.93|439.63|442.04|439.74|441.93|439.63|19
1736914540000|2025-01-15 04:15:40|441.92|439.62|441.9|439.6|441.97|439.67|441.89|439.59|16
1736914550000|2025-01-15 04:15:50|441.91|439.61|441.75|439.45|441.95|439.65|441.74|439.44|24
1736914560000|2025-01-15 04:16:00|441.76|439.46|441.75|439.45|441.79|439.49|441.74|439.44|26
1736914570000|2025-01-15 04:16:10|441.74|439.44|441.66|439.36|441.8|439.5|441.66|439.36|20
1736914580000|2025-01-15 04:16:20|441.65|439.35|441.67|439.37|441.71|439.41|441.65|439.35|17
1736914590000|2025-01-15 04:16:30|441.69|439.39|441.68|439.38|441.73|439.43|441.62|439.32|15
1736914600000|2025-01-15 04:16:40|441.69|439.39|441.54|439.24|441.71|439.41|441.52|439.22|18
1736914610000|2025-01-15 04:16:50|441.52|439.22|441.39|439.09|441.52|439.22|441.37|439.07|17
1736914620000|2025-01-15 04:17:00|441.4|439.1|441.6|439.3|441.76|439.46|441.4|439.1|22
1736914630000|2025-01-15 04:17:10|441.61|439.31|441.49|439.19|441.63|439.33|441.49|439.19|12
1736914640000|2025-01-15 04:17:20|441.42|439.12|441.11|438.81|441.42|439.12|441.11|438.81|23
1736914650000|2025-01-15 04:17:30|441.13|438.83|441.15|438.85|441.15|438.85|441.12|438.82|10
1736914660000|2025-01-15 04:17:40|441.14|438.84|441.13|438.83|441.14|438.84|441.12|438.82|3
1736914670000|2025-01-15 04:17:50|441.18|438.88|441.13|438.83|441.19|438.89|441.13|438.83|16
1736914680000|2025-01-15 04:18:00|441.12|438.82|441.11|438.81|441.13|438.83|441.08|438.78|12
1736914690000|2025-01-15 04:18:10|441.16|438.86|441.54|439.24|441.55|439.25|441.16|438.86|25
1736914700000|2025-01-15 04:18:20|441.57|439.27|441.48|439.18|441.57|439.27|441.38|439.08|19
1736914710000|2025-01-15 04:18:30|441.47|439.17|441.04|438.74|441.52|439.22|441.03|438.73|25
1736914720000|2025-01-15 04:18:40|441.05|438.75|440.94|438.64|441.07|438.77|440.94|438.64|22
1736914730000|2025-01-15 04:18:50|440.99|438.69|440.96|438.66|440.99|438.69|440.93|438.63|23
1736914740000|2025-01-15 04:19:00|440.95|438.65|440.96|438.66|440.96|438.66|440.93|438.63|18
1736914750000|2025-01-15 04:19:10|440.94|438.64|440.82|438.52|440.95|438.65|440.81|438.51|17
1736914760000|2025-01-15 04:19:20|440.81|438.51|440.75|438.45|440.81|438.51|440.72|438.42|18
1736914770000|2025-01-15 04:19:30|440.74|438.44|440.74|438.44|440.75|438.45|440.74|438.44|3
1736914780000|2025-01-15 04:19:40|440.75|438.45|440.73|438.43|440.75|438.45|440.71|438.41|12
1736914790000|2025-01-15 04:19:50|440.72|438.42|440.71|438.41|440.73|438.43|440.66|438.36|14
1736914800000|2025-01-15 04:20:00|440.69|438.39|440.89|438.59|440.89|438.59|440.69|438.39|7
1736914810000|2025-01-15 04:20:10|440.91|438.61|440.95|438.65|440.95|438.65|440.91|438.61|9
1736914820000|2025-01-15 04:20:20|440.98|438.68|441.02|438.72|441.12|438.82|440.98|438.68|15
1736914830000|2025-01-15 04:20:30|441.01|438.71|440.96|438.66|441.05|438.75|440.93|438.63|24
1736914840000|2025-01-15 04:20:40|440.95|438.65|440.92|438.62|440.96|438.66|440.91|438.61|14
1736914850000|2025-01-15 04:20:50|440.93|438.63|440.89|438.59|440.99|438.69|440.85|438.55|19
1736914860000|2025-01-15 04:21:00|440.9|438.6|441.09|438.79|441.09|438.79|440.9|438.6|15
1736914870000|2025-01-15 04:21:10|441.11|438.81|441.1|438.8|441.14|438.84|441.05|438.75|21
1736914880000|2025-01-15 04:21:20|441.09|438.79|441.03|438.73|441.24|438.94|441.03|438.73|18
1736914890000|2025-01-15 04:21:30|441.05|438.75|441.08|438.78|441.08|438.78|441.01|438.71|14
1736914900000|2025-01-15 04:21:40|441.1|438.8|441.3|439|441.31|439.01|441.1|438.8|20
1736914910000|2025-01-15 04:21:50|441.31|439.01|441.31|439.01|441.31|439.01|441.29|438.99|17
1736914920000|2025-01-15 04:22:00|441.3|439|441.29|438.99|441.32|439.02|441.26|438.96|20
1736914930000|2025-01-15 04:22:10|441.28|438.98|441.42|439.12|441.44|439.14|441.28|438.98|18
1736914940000|2025-01-15 04:22:20|441.41|439.11|441.43|439.13|441.46|439.16|441.41|439.11|17
1736914950000|2025-01-15 04:22:30|441.41|439.11|441.35|439.05|441.41|439.11|441.3|439|13
1736914960000|2025-01-15 04:22:40|441.36|439.06|441.34|439.04|441.36|439.06|441.31|439.01|5
1736914970000|2025-01-15 04:22:50|441.35|439.05|441.41|439.11|441.41|439.11|441.35|439.05|2
1736914980000|2025-01-15 04:23:00|441.43|439.13|441.37|439.07|441.46|439.16|441.33|439.03|17
1736914990000|2025-01-15 04:23:10|441.35|439.05|441.3|439|441.37|439.07|441.3|439|14
1736915000000|2025-01-15 04:23:20|441.28|438.98|441.37|439.07|441.42|439.12|441.28|438.98|10
1736915010000|2025-01-15 04:23:30|441.36|439.06|441.57|439.27|441.57|439.27|441.36|439.06|10
1736915020000|2025-01-15 04:23:40|441.54|439.24|441.58|439.28|441.59|439.29|441.52|439.22|13
1736915030000|2025-01-15 04:23:50|441.57|439.27|441.61|439.31|441.61|439.31|441.54|439.24|16
1736915040000|2025-01-15 04:24:00|441.59|439.29|441.68|439.38|441.76|439.46|441.59|439.29|15
1736915050000|2025-01-15 04:24:10|441.71|439.41|441.61|439.31|441.71|439.41|441.59|439.29|13
1736915060000|2025-01-15 04:24:20|441.64|439.34|441.66|439.36|441.66|439.36|441.58|439.28|12
1736915070000|2025-01-15 04:24:30|441.65|439.35|441.53|439.23|441.66|439.36|441.53|439.23|12
1736915080000|2025-01-15 04:24:40|441.51|439.21|441.53|439.23|441.55|439.25|441.51|439.21|12
1736915090000|2025-01-15 04:24:50|441.54|439.24|441.55|439.25|441.55|439.25|441.54|439.24|8
1736915100000|2025-01-15 04:25:00|441.56|439.26|441.71|439.41|441.79|439.49|441.56|439.26|15
1736915110000|2025-01-15 04:25:10|441.72|439.42|441.78|439.48|441.82|439.52|441.71|439.41|14
1736915120000|2025-01-15 04:25:20|441.76|439.46|441.71|439.41|441.76|439.46|441.69|439.39|10
1736915130000|2025-01-15 04:25:30|441.7|439.4|441.64|439.34|441.73|439.43|441.63|439.33|10
1736915140000|2025-01-15 04:25:40|441.67|439.37|441.9|439.6|441.91|439.61|441.66|439.36|13
1736915150000|2025-01-15 04:25:50|441.89|439.59|441.82|439.52|441.9|439.6|441.82|439.52|13
1736915160000|2025-01-15 04:26:00|441.79|439.49|441.74|439.44|441.81|439.51|441.72|439.42|13
1736915170000|2025-01-15 04:26:10|441.73|439.43|441.78|439.48|441.79|439.49|441.71|439.41|19
1736915180000|2025-01-15 04:26:20|441.77|439.47|442.03|439.73|442.09|439.79|441.77|439.47|23
1736915190000|2025-01-15 04:26:30|442.01|439.71|442.04|439.74|442.07|439.77|442|439.7|16
1736915200000|2025-01-15 04:26:40|442.05|439.75|442.18|439.88|442.18|439.88|442.04|439.74|8
1736915210000|2025-01-15 04:26:50|442.16|439.86|442.21|439.91|442.28|439.98|442.15|439.85|15
1736915220000|2025-01-15 04:27:00|442.22|439.92|442.11|439.81|442.22|439.92|442.09|439.79|17
1736915230000|2025-01-15 04:27:10|442.12|439.82|442.09|439.79|442.12|439.82|442.04|439.74|17
1736915240000|2025-01-15 04:27:20|442.1|439.8|442.28|439.98|442.28|439.98|442.08|439.78|22
1736915250000|2025-01-15 04:27:30|442.27|439.97|442.27|439.97|442.28|439.98|442.22|439.92|17
1736915260000|2025-01-15 04:27:40|442.26|439.96|442.35|440.05|442.37|440.07|442.14|439.84|21
1736915270000|2025-01-15 04:27:50|442.41|440.11|442.35|440.05|442.44|440.14|442.34|440.04|12
1736915280000|2025-01-15 04:28:00|442.36|440.06|442.32|440.02|442.36|440.06|442.3|440|20
1736915290000|2025-01-15 04:28:10|442.29|439.99|442.22|439.92|442.35|440.05|442.21|439.91|22
1736915300000|2025-01-15 04:28:20|442.2|439.9|442.2|439.9|442.27|439.97|442.2|439.9|19
1736915310000|2025-01-15 04:28:30|442.17|439.87|442.16|439.86|442.17|439.87|442.11|439.81|8
1736915320000|2025-01-15 04:28:40|442.15|439.85|442.12|439.82|442.15|439.85|442.07|439.77|9
1736915330000|2025-01-15 04:28:50|442.1|439.8|442.02|439.72|442.1|439.8|442.02|439.72|6
1736915340000|2025-01-15 04:29:00|442.04|439.74|442.04|439.74|442.07|439.77|442.04|439.74|9
1736915350000|2025-01-15 04:29:10|442.03|439.73|441.92|439.62|442.03|439.73|441.92|439.62|17
1736915360000|2025-01-15 04:29:20|441.91|439.61|441.88|439.58|441.92|439.62|441.8|439.5|13
1736915370000|2025-01-15 04:29:30|441.87|439.57|441.79|439.49|441.88|439.58|441.78|439.48|12
1736915380000|2025-01-15 04:29:40|441.78|439.48|441.79|439.49|441.8|439.5|441.75|439.45|9
1736915390000|2025-01-15 04:29:50|441.8|439.5|441.76|439.46|441.8|439.5|441.75|439.45|10
1736915400000|2025-01-15 04:30:00|441.74|439.44|441.8|439.5|441.82|439.52|441.74|439.44|20
1736915410000|2025-01-15 04:30:10|441.81|439.51|441.85|439.55|441.97|439.67|441.79|439.49|18
1736915420000|2025-01-15 04:30:20|441.84|439.54|441.81|439.51|441.94|439.64|441.81|439.51|20
1736915430000|2025-01-15 04:30:30|441.8|439.5|441.71|439.41|441.8|439.5|441.71|439.41|22
1736915440000|2025-01-15 04:30:40|441.64|439.34|441.69|439.39|441.8|439.5|441.64|439.34|19
1736915450000|2025-01-15 04:30:50|441.66|439.36|441.7|439.4|441.7|439.4|441.64|439.34|9
1736915460000|2025-01-15 04:31:00|441.72|439.42|441.56|439.26|441.72|439.42|441.56|439.26|14
1736915470000|2025-01-15 04:31:10|441.55|439.25|441.45|439.15|441.57|439.27|441.43|439.13|23
1736915480000|2025-01-15 04:31:20|441.46|439.16|441.34|439.04|441.51|439.21|441.34|439.04|17
1736915490000|2025-01-15 04:31:30|441.33|439.03|441.46|439.16|441.46|439.16|441.25|438.95|22
1736915500000|2025-01-15 04:31:40|441.48|439.18|441.33|439.03|441.51|439.21|441.3|439|22
1736915510000|2025-01-15 04:31:50|441.34|439.04|441.36|439.06|441.37|439.07|441.33|439.03|7
1736915520000|2025-01-15 04:32:00|441.34|439.04|441.35|439.05|441.35|439.05|441.27|438.97|11
1736915530000|2025-01-15 04:32:10|441.36|439.06|441.49|439.19|441.5|439.2|441.36|439.06|6
1736915540000|2025-01-15 04:32:20|441.5|439.2|441.46|439.16|441.5|439.2|441.39|439.09|19
1736915550000|2025-01-15 04:32:30|441.45|439.15|441.5|439.2|441.51|439.21|441.45|439.15|10
1736915560000|2025-01-15 04:32:40|441.49|439.19|441.56|439.26|441.6|439.3|441.49|439.19|11
1736915570000|2025-01-15 04:32:50|441.57|439.27|441.78|439.48|441.79|439.49|441.57|439.27|19
1736915580000|2025-01-15 04:33:00|441.79|439.49|441.73|439.43|441.79|439.49|441.7|439.4|18
1736915590000|2025-01-15 04:33:10|441.72|439.42|441.61|439.31|441.72|439.42|441.56|439.26|18
1736915600000|2025-01-15 04:33:20|441.57|439.27|441.52|439.22|441.6|439.3|441.52|439.22|19
1736915610000|2025-01-15 04:33:30|441.56|439.26|441.41|439.11|441.56|439.26|441.37|439.07|23
1736915620000|2025-01-15 04:33:40|441.4|439.1|441.46|439.16|441.47|439.17|441.4|439.1|8
1736915630000|2025-01-15 04:33:50|441.47|439.17|441.5|439.2|441.53|439.23|441.47|439.17|12
1736915640000|2025-01-15 04:34:00|441.49|439.19|441.44|439.14|441.53|439.23|441.42|439.12|15
1736915650000|2025-01-15 04:34:10|441.43|439.13|441.43|439.13|441.44|439.14|441.43|439.13|3
1736915660000|2025-01-15 04:34:20|441.44|439.14|441.44|439.14|441.48|439.18|441.42|439.12|8
1736915670000|2025-01-15 04:34:30|441.43|439.13|441.49|439.19|441.49|439.19|441.43|439.13|7
1736915680000|2025-01-15 04:34:40|441.53|439.23|441.55|439.25|441.6|439.3|441.53|439.23|11
1736915690000|2025-01-15 04:34:50|441.56|439.26|441.54|439.24|441.56|439.26|441.53|439.23|16
1736915700000|2025-01-15 04:35:00|441.55|439.25|441.59|439.29|441.59|439.29|441.54|439.24|5
1736915710000|2025-01-15 04:35:10|441.63|439.33|441.6|439.3|441.67|439.37|441.6|439.3|15
1736915720000|2025-01-15 04:35:20|441.59|439.29|441.65|439.35|441.65|439.35|441.57|439.27|10
1736915730000|2025-01-15 04:35:30|441.67|439.37|441.68|439.38|441.7|439.4|441.67|439.37|8
1736915740000|2025-01-15 04:35:40|441.69|439.39|441.79|439.49|441.82|439.52|441.63|439.33|20
1736915750000|2025-01-15 04:35:50|441.8|439.5|441.78|439.48|441.81|439.51|441.78|439.48|6
1736915760000|2025-01-15 04:36:00|441.77|439.47|441.53|439.23|441.77|439.47|441.52|439.22|13
1736915770000|2025-01-15 04:36:10|441.52|439.22|441.43|439.13|441.52|439.22|441.41|439.11|16
1736915780000|2025-01-15 04:36:20|441.42|439.12|441.43|439.13|441.43|439.13|441.4|439.1|6
1736915790000|2025-01-15 04:36:30|441.46|439.16|441.47|439.17|441.48|439.18|441.45|439.15|12
1736915800000|2025-01-15 04:36:40|441.46|439.16|441.39|439.09|441.46|439.16|441.39|439.09|12
1736915810000|2025-01-15 04:36:50|441.38|439.08|441.32|439.02|441.39|439.09|441.3|439|17
1736915820000|2025-01-15 04:37:00|441.33|439.03|441.63|439.33|441.66|439.36|441.33|439.03|18
1736915830000|2025-01-15 04:37:10|441.62|439.32|441.5|439.2|441.62|439.32|441.5|439.2|13
1736915840000|2025-01-15 04:37:20|441.43|439.13|441.47|439.17|441.48|439.18|441.43|439.13|9
1736915850000|2025-01-15 04:37:30|441.45|439.15|441.36|439.06|441.46|439.16|441.34|439.04|18
1736915860000|2025-01-15 04:37:40|441.37|439.07|441.37|439.07|441.39|439.09|441.34|439.04|11
1736915870000|2025-01-15 04:37:50|441.41|439.11|441.37|439.07|441.41|439.11|441.37|439.07|8
1736915880000|2025-01-15 04:38:00|441.38|439.08|441.4|439.1|441.44|439.14|441.37|439.07|17
1736915890000|2025-01-15 04:38:10|441.39|439.09|441.4|439.1|441.43|439.13|441.38|439.08|16
1736915900000|2025-01-15 04:38:20|441.41|439.11|441.5|439.2|441.51|439.21|441.41|439.11|16
1736915910000|2025-01-15 04:38:30|441.49|439.19|441.5|439.2|441.51|439.21|441.49|439.19|6
1736915920000|2025-01-15 04:38:40|441.51|439.21|441.61|439.31|441.63|439.33|441.48|439.18|17
1736915930000|2025-01-15 04:38:50|441.6|439.3|441.57|439.27|441.6|439.3|441.56|439.26|9
1736915940000|2025-01-15 04:39:00|441.58|439.28|441.6|439.3|441.65|439.35|441.58|439.28|16
1736915950000|2025-01-15 04:39:10|441.59|439.29|441.6|439.3|441.6|439.3|441.49|439.19|15
1736915960000|2025-01-15 04:39:20|441.62|439.32|441.57|439.27|441.63|439.33|441.56|439.26|6
1736915970000|2025-01-15 04:39:30|441.56|439.26|441.57|439.27|441.64|439.34|441.56|439.26|18
1736915980000|2025-01-15 04:39:40|441.54|439.24|441.54|439.24|441.54|439.24|441.49|439.19|13
1736915990000|2025-01-15 04:39:50|441.57|439.27|441.59|439.29|441.6|439.3|441.57|439.27|7
1736916000000|2025-01-15 04:40:00|441.58|439.28|441.39|439.09|441.58|439.28|441.39|439.09|20
1736916010000|2025-01-15 04:40:10|441.38|439.08|441.46|439.16|441.47|439.17|441.38|439.08|15
1736916020000|2025-01-15 04:40:20|441.47|439.17|441.6|439.3|441.62|439.32|441.47|439.17|10
1736916030000|2025-01-15 04:40:30|441.62|439.32|441.63|439.33|441.64|439.34|441.54|439.24|14
1736916040000|2025-01-15 04:40:40|441.62|439.32|441.58|439.28|441.63|439.33|441.57|439.27|9
1736916050000|2025-01-15 04:40:50|441.61|439.31|441.58|439.28|441.61|439.31|441.58|439.28|4
1736916060000|2025-01-15 04:41:00|441.56|439.26|441.52|439.22|441.56|439.26|441.51|439.21|15
1736916070000|2025-01-15 04:41:10|441.5|439.2|441.43|439.13|441.51|439.21|441.43|439.13|12
1736916080000|2025-01-15 04:41:20|441.41|439.11|441.41|439.11|441.44|439.14|441.4|439.1|13
1736916090000|2025-01-15 04:41:30|441.4|439.1|441.36|439.06|441.42|439.12|441.36|439.06|15
1736916100000|2025-01-15 04:41:40|441.37|439.07|441.26|438.96|441.37|439.07|441.23|438.93|15
1736916110000|2025-01-15 04:41:50|441.25|438.95|441.22|438.92|441.26|438.96|441.22|438.92|9
1736916120000|2025-01-15 04:42:00|441.23|438.93|441.19|438.89|441.24|438.94|441.17|438.87|17
1736916130000|2025-01-15 04:42:10|441.18|438.88|441.17|438.87|441.22|438.92|441.14|438.84|21
1736916140000|2025-01-15 04:42:20|441.16|438.86|441.18|438.88|441.22|438.92|441.13|438.83|19
1736916150000|2025-01-15 04:42:30|441.19|438.89|441.18|438.88|441.21|438.91|441.14|438.84|13
1736916160000|2025-01-15 04:42:40|441.17|438.87|441.06|438.76|441.17|438.87|441.03|438.73|22
1736916170000|2025-01-15 04:42:50|441.07|438.77|441.05|438.75|441.08|438.78|441.04|438.74|9
1736916180000|2025-01-15 04:43:00|441.06|438.76|441|438.7|441.06|438.76|440.98|438.68|14
1736916190000|2025-01-15 04:43:10|440.99|438.69|440.97|438.67|440.99|438.69|440.95|438.65|15
1736916200000|2025-01-15 04:43:20|440.95|438.65|440.93|438.63|440.97|438.67|440.91|438.61|18
1736916210000|2025-01-15 04:43:30|440.91|438.61|440.79|438.49|440.91|438.61|440.74|438.44|13
1736916220000|2025-01-15 04:43:40|440.78|438.48|440.71|438.41|440.78|438.48|440.71|438.41|17
1736916230000|2025-01-15 04:43:50|440.72|438.42|440.57|438.27|440.72|438.42|440.57|438.27|11
1736916240000|2025-01-15 04:44:00|440.58|438.28|440.62|438.32|440.65|438.35|440.58|438.28|12
1736916250000|2025-01-15 04:44:10|440.63|438.33|440.66|438.36|440.66|438.36|440.63|438.33|5
1736916260000|2025-01-15 04:44:20|440.7|438.4|440.84|438.54|440.84|438.54|440.7|438.4|7
1736916270000|2025-01-15 04:44:30|440.83|438.53|440.88|438.58|440.89|438.59|440.79|438.49|10
1736916280000|2025-01-15 04:44:40|440.87|438.57|440.88|438.58|440.88|438.58|440.87|438.57|6
1736916290000|2025-01-15 04:44:50|440.9|438.6|440.98|438.68|440.98|438.68|440.88|438.58|7
1736916300000|2025-01-15 04:45:00|441.02|438.72|441.02|438.72|441.1|438.8|440.94|438.64|20
1736916310000|2025-01-15 04:45:10|441.01|438.71|441.1|438.8|441.1|438.8|440.94|438.64|20
1736916320000|2025-01-15 04:45:20|441.09|438.79|441.14|438.84|441.2|438.9|441.09|438.79|18
1736916330000|2025-01-15 04:45:30|441.13|438.83|441.2|438.9|441.2|438.9|441.12|438.82|8
1736916340000|2025-01-15 04:45:40|441.15|438.85|441.14|438.84|441.17|438.87|441.11|438.81|17
1736916350000|2025-01-15 04:45:50|441.09|438.79|440.98|438.68|441.12|438.82|440.97|438.67|18
1736916360000|2025-01-15 04:46:00|440.99|438.69|440.97|438.67|441.03|438.73|440.93|438.63|21
1736916370000|2025-01-15 04:46:10|440.95|438.65|440.96|438.66|440.98|438.68|440.92|438.62|17
1736916380000|2025-01-15 04:46:20|440.95|438.65|441.08|438.78|441.1|438.8|440.95|438.65|21
1736916390000|2025-01-15 04:46:30|441.1|438.8|441.07|438.77|441.1|438.8|441.07|438.77|8
1736916400000|2025-01-15 04:46:40|441.08|438.78|440.95|438.65|441.09|438.79|440.94|438.64|10
1736916410000|2025-01-15 04:46:50|440.94|438.64|440.93|438.63|440.94|438.64|440.87|438.57|18
1736916420000|2025-01-15 04:47:00|440.94|438.64|440.85|438.55|440.98|438.68|440.84|438.54|19
1736916430000|2025-01-15 04:47:10|440.84|438.54|440.86|438.56|440.87|438.57|440.84|438.54|5
1736916440000|2025-01-15 04:47:20|440.85|438.55|440.81|438.51|440.85|438.55|440.81|438.51|2
1736916450000|2025-01-15 04:47:30|440.82|438.52|440.77|438.47|440.82|438.52|440.75|438.45|7
1736916460000|2025-01-15 04:47:40|440.75|438.45|440.74|438.44|440.75|438.45|440.71|438.41|10
1736916470000|2025-01-15 04:47:50|440.76|438.46|440.75|438.45|440.76|438.46|440.75|438.45|2
1736916480000|2025-01-15 04:48:00|440.76|438.46|440.73|438.43|440.77|438.47|440.72|438.42|16
1736916490000|2025-01-15 04:48:10|440.74|438.44|440.9|438.6|440.92|438.62|440.74|438.44|26
1736916500000|2025-01-15 04:48:20|440.88|438.58|440.77|438.47|440.93|438.63|440.77|438.47|15
1736916510000|2025-01-15 04:48:30|440.76|438.46|440.74|438.44|440.77|438.47|440.72|438.42|13
1736916520000|2025-01-15 04:48:40|440.75|438.45|440.69|438.39|440.75|438.45|440.68|438.38|22
1736916530000|2025-01-15 04:48:50|440.7|438.4|440.73|438.43|440.76|438.46|440.66|438.36|12
1736916540000|2025-01-15 04:49:00|440.74|438.44|440.56|438.26|440.74|438.44|440.51|438.21|20
1736916550000|2025-01-15 04:49:10|440.55|438.25|440.49|438.19|440.56|438.26|440.45|438.15|16
1736916560000|2025-01-15 04:49:20|440.51|438.21|440.52|438.22|440.55|438.25|440.47|438.17|20
1736916570000|2025-01-15 04:49:30|440.51|438.21|440.52|438.22|440.52|438.22|440.51|438.21|8
1736916580000|2025-01-15 04:49:40|440.51|438.21|440.55|438.25|440.57|438.27|440.51|438.21|15
1736916590000|2025-01-15 04:49:50|440.56|438.26|440.57|438.27|440.57|438.27|440.49|438.19|13
1736916600000|2025-01-15 04:50:00|440.58|438.28|440.58|438.28|440.6|438.3|440.57|438.27|7
1736916610000|2025-01-15 04:50:10|440.59|438.29|440.68|438.38|440.73|438.43|440.59|438.29|13
1736916620000|2025-01-15 04:50:20|440.66|438.36|440.77|438.47|440.79|438.49|440.64|438.34|19
1736916630000|2025-01-15 04:50:30|440.76|438.46|440.74|438.44|440.77|438.47|440.74|438.44|3
1736916640000|2025-01-15 04:50:40|440.76|438.46|440.7|438.4|440.78|438.48|440.68|438.38|10
1736916650000|2025-01-15 04:50:50|440.69|438.39|440.79|438.49|440.79|438.49|440.69|438.39|9
1736916660000|2025-01-15 04:51:00|440.78|438.48|440.75|438.45|440.79|438.49|440.67|438.37|14
1736916670000|2025-01-15 04:51:10|440.74|438.44|440.7|438.4|440.84|438.54|440.69|438.39|24
1736916680000|2025-01-15 04:51:20|440.71|438.41|440.69|438.39|440.72|438.42|440.65|438.35|14
1736916690000|2025-01-15 04:51:30|440.7|438.4|440.84|438.54|440.84|438.54|440.7|438.4|19
1736916700000|2025-01-15 04:51:40|440.83|438.53|440.87|438.57|440.87|438.57|440.81|438.51|14
1736916710000|2025-01-15 04:51:50|440.92|438.62|440.97|438.67|441.02|438.72|440.92|438.62|15
1736916720000|2025-01-15 04:52:00|440.96|438.66|440.82|438.52|440.96|438.66|440.82|438.52|12
1736916730000|2025-01-15 04:52:10|440.83|438.53|440.85|438.55|440.87|438.57|440.82|438.52|12
1736916740000|2025-01-15 04:52:20|440.86|438.56|440.74|438.44|440.88|438.58|440.72|438.42|15
1736916750000|2025-01-15 04:52:30|440.75|438.45|440.79|438.49|440.79|438.49|440.74|438.44|7
1736916760000|2025-01-15 04:52:40|440.83|438.53|440.81|438.51|440.83|438.53|440.78|438.48|5
1736916770000|2025-01-15 04:52:50|440.85|438.55|440.84|438.54|440.92|438.62|440.84|438.54|13
1736916780000|2025-01-15 04:53:00|440.81|438.51|440.85|438.55|440.85|438.55|440.81|438.51|4
1736916790000|2025-01-15 04:53:10|440.84|438.54|440.94|438.64|440.94|438.64|440.84|438.54|7
1736916800000|2025-01-15 04:53:20|440.95|438.65|440.95|438.65|440.98|438.68|440.95|438.65|5
1736916820000|2025-01-15 04:53:40|440.94|438.64|440.97|438.67|440.97|438.67|440.94|438.64|3
1736916830000|2025-01-15 04:53:50|440.94|438.64|440.97|438.67|440.97|438.67|440.94|438.64|5
1736916840000|2025-01-15 04:54:00|440.98|438.68|441|438.7|441.02|438.72|440.98|438.68|6
1736916850000|2025-01-15 04:54:10|440.99|438.69|440.99|438.69|440.99|438.69|440.91|438.61|18
1736916860000|2025-01-15 04:54:20|441|438.7|440.88|438.58|441.02|438.72|440.88|438.58|8
1736916870000|2025-01-15 04:54:30|440.86|438.56|440.89|438.59|440.89|438.59|440.85|438.55|15
1736916880000|2025-01-15 04:54:40|440.91|438.61|440.95|438.65|440.97|438.67|440.89|438.59|17
1736916890000|2025-01-15 04:54:50|440.96|438.66|441.12|438.82|441.12|438.82|440.95|438.65|11
1736916900000|2025-01-15 04:55:00|441.08|438.78|441.11|438.81|441.12|438.82|441.05|438.75|22
1736916910000|2025-01-15 04:55:10|441.1|438.8|441.08|438.78|441.11|438.81|441.04|438.74|15
1736916920000|2025-01-15 04:55:20|441.09|438.79|441.07|438.77|441.12|438.82|441.04|438.74|23
1736916930000|2025-01-15 04:55:30|441.08|438.78|441.08|438.78|441.09|438.79|441.03|438.73|13
1736916940000|2025-01-15 04:55:40|441.07|438.77|441.09|438.79|441.12|438.82|441.03|438.73|13
1736916950000|2025-01-15 04:55:50|441.1|438.8|441.08|438.78|441.1|438.8|441.07|438.77|13
1736916960000|2025-01-15 04:56:00|441.09|438.79|441.14|438.84|441.15|438.85|441.09|438.79|11
1736916970000|2025-01-15 04:56:10|441.15|438.85|441.17|438.87|441.22|438.92|441.1|438.8|15
1736916980000|2025-01-15 04:56:20|441.2|438.9|441.18|438.88|441.2|438.9|441.17|438.87|13
1736916990000|2025-01-15 04:56:30|441.17|438.87|441.1|438.8|441.18|438.88|441.09|438.79|14
1736917000000|2025-01-15 04:56:40|441.09|438.79|441.15|438.85|441.19|438.89|441.09|438.79|13
1736917010000|2025-01-15 04:56:50|441.14|438.84|441.12|438.82|441.15|438.85|441.11|438.81|7
1736917020000|2025-01-15 04:57:00|441.13|438.83|441.12|438.82|441.14|438.84|441.12|438.82|4
1736917030000|2025-01-15 04:57:10|441.13|438.83|441.13|438.83|441.17|438.87|441.12|438.82|10
1736917040000|2025-01-15 04:57:20|441.16|438.86|441.07|438.77|441.16|438.86|441.07|438.77|12
1736917050000|2025-01-15 04:57:30|441.03|438.73|441.08|438.78|441.08|438.78|441.03|438.73|10
1736917060000|2025-01-15 04:57:40|441.09|438.79|441.09|438.79|441.1|438.8|441.06|438.76|8
1736917070000|2025-01-15 04:57:50|441.08|438.78|441.07|438.77|441.08|438.78|441.07|438.77|2
1736917130000|2025-01-15 04:58:50|441.09|438.79|441.08|438.78|441.09|438.79|441.08|438.78|2
1736917140000|2025-01-15 04:59:00|441.09|438.79|441.08|438.78|441.09|438.79|441.08|438.78|4
1736917150000|2025-01-15 04:59:10|441.07|438.77|441.07|438.77|441.07|438.77|441.07|438.77|1
1736917300000|2025-01-15 05:01:40|440.73|438.43|440.48|438.18|440.73|438.43|440.44|438.14|9
1736917310000|2025-01-15 05:01:50|440.43|438.13|440.48|438.18|440.49|438.19|440.43|438.13|6
1736917320000|2025-01-15 05:02:00|440.46|438.16|440.45|438.15|440.54|438.24|440.45|438.15|6
1736917330000|2025-01-15 05:02:10|440.46|438.16|440.44|438.14|440.5|438.2|440.42|438.12|14
1736917340000|2025-01-15 05:02:20|440.45|438.15|440.64|438.34|440.64|438.34|440.45|438.15|13
1736917350000|2025-01-15 05:02:30|440.63|438.33|440.71|438.41|440.71|438.41|440.63|438.33|7
1736917360000|2025-01-15 05:02:40|440.68|438.38|440.68|438.38|440.68|438.38|440.68|438.38|1
1736917460000|2025-01-15 05:04:20|440.63|438.33|440.68|438.38|440.68|438.38|440.63|438.33|4
1736917470000|2025-01-15 05:04:30|440.63|438.33|440.68|438.38|440.68|438.38|440.63|438.33|2
1736917490000|2025-01-15 05:04:50|440.61|438.31|440.63|438.33|440.66|438.36|440.61|438.31|11
1736917500000|2025-01-15 05:05:00|440.61|438.31|440.61|438.31|440.68|438.38|440.56|438.26|25
1736917510000|2025-01-15 05:05:10|440.64|438.34|440.55|438.25|440.66|438.36|440.49|438.19|27
1736917520000|2025-01-15 05:05:20|440.46|438.16|440.41|438.11|440.5|438.2|440.38|438.08|13
1736917530000|2025-01-15 05:05:30|440.38|438.08|440.26|437.96|440.38|438.08|440.17|437.87|18
1736917540000|2025-01-15 05:05:40|440.31|438.01|440.37|438.07|440.39|438.09|440.28|437.98|19
1736917550000|2025-01-15 05:05:50|440.36|438.06|440.34|438.04|440.36|438.06|440.32|438.02|7
1736917560000|2025-01-15 05:06:00|440.35|438.05|440.46|438.16|440.56|438.26|440.35|438.05|27
1736917570000|2025-01-15 05:06:10|440.47|438.17|440.43|438.13|440.52|438.22|440.43|438.13|20
1736917580000|2025-01-15 05:06:20|440.44|438.14|440.6|438.3|440.62|438.32|440.44|438.14|24
1736917590000|2025-01-15 05:06:30|440.61|438.31|440.63|438.33|440.67|438.37|440.59|438.29|17
1736917600000|2025-01-15 05:06:40|440.62|438.32|440.68|438.38|440.68|438.38|440.62|438.32|10
1736917610000|2025-01-15 05:06:50|440.59|438.29|440.61|438.31|440.61|438.31|440.59|438.29|2
1736917620000|2025-01-15 05:07:00|440.58|438.28|440.6|438.3|440.62|438.32|440.57|438.27|20
1736917630000|2025-01-15 05:07:10|440.54|438.24|440.39|438.09|440.6|438.3|440.39|438.09|20
1736917640000|2025-01-15 05:07:20|440.4|438.1|440.35|438.05|440.45|438.15|440.34|438.04|26
1736917650000|2025-01-15 05:07:30|440.34|438.04|440.14|437.84|440.34|438.04|440.13|437.83|27
1736917660000|2025-01-15 05:07:40|440.19|437.89|440.14|437.84|440.22|437.92|440.11|437.81|24
1736917670000|2025-01-15 05:07:50|440.16|437.86|440.12|437.82|440.17|437.87|440.11|437.81|17
1736917680000|2025-01-15 05:08:00|440.08|437.78|440.18|437.88|440.18|437.88|440.08|437.78|11
1736917690000|2025-01-15 05:08:10|440.12|437.82|440.21|437.91|440.21|437.91|440.11|437.81|12
1736917700000|2025-01-15 05:08:20|440.23|437.93|440.29|437.99|440.35|438.05|440.2|437.9|18
1736917710000|2025-01-15 05:08:30|440.3|438|440.21|437.91|440.38|438.08|440.2|437.9|21
1736917720000|2025-01-15 05:08:40|440.2|437.9|440.13|437.83|440.2|437.9|440.12|437.82|17
1736917730000|2025-01-15 05:08:50|440.14|437.84|440.06|437.76|440.14|437.84|440.04|437.74|16
1736917740000|2025-01-15 05:09:00|440.07|437.77|440.01|437.71|440.07|437.77|439.91|437.61|18
1736917750000|2025-01-15 05:09:10|440.05|437.75|439.96|437.66|440.05|437.75|439.95|437.65|29
1736917760000|2025-01-15 05:09:20|439.97|437.67|439.94|437.64|439.99|437.69|439.92|437.62|18
1736917770000|2025-01-15 05:09:30|439.95|437.65|439.75|437.45|440.06|437.76|439.74|437.44|27
1736917780000|2025-01-15 05:09:40|439.79|437.49|439.74|437.44|439.79|437.49|439.7|437.4|17
1736917790000|2025-01-15 05:09:50|439.76|437.46|439.85|437.55|439.95|437.65|439.76|437.46|11
1736917800000|2025-01-15 05:10:00|439.86|437.56|439.85|437.55|439.91|437.61|439.83|437.53|17
1736917810000|2025-01-15 05:10:10|439.87|437.57|439.89|437.59|439.93|437.63|439.83|437.53|14
1736917820000|2025-01-15 05:10:20|439.9|437.6|439.84|437.54|439.92|437.62|439.78|437.48|18
1736917830000|2025-01-15 05:10:30|439.78|437.48|439.83|437.53|439.84|437.54|439.78|437.48|13
1736917840000|2025-01-15 05:10:40|439.76|437.46|439.71|437.41|439.83|437.53|439.68|437.38|19
1736917850000|2025-01-15 05:10:50|439.75|437.45|439.82|437.52|439.85|437.55|439.72|437.42|12
1736917860000|2025-01-15 05:11:00|439.83|437.53|439.9|437.6|439.92|437.62|439.77|437.47|21
1736917870000|2025-01-15 05:11:10|439.89|437.59|439.66|437.36|439.89|437.59|439.6|437.3|23
1736917880000|2025-01-15 05:11:20|439.63|437.33|439.55|437.25|439.66|437.36|439.5|437.2|18
1736917890000|2025-01-15 05:11:30|439.56|437.26|439.59|437.29|439.63|437.33|439.56|437.26|19
1736917900000|2025-01-15 05:11:40|439.6|437.3|439.47|437.17|439.6|437.3|439.47|437.17|14
1736917910000|2025-01-15 05:11:50|439.42|437.12|439.45|437.15|439.5|437.2|439.42|437.12|10
1736917920000|2025-01-15 05:12:00|439.44|437.14|439.47|437.17|439.5|437.2|439.41|437.11|14
1736917930000|2025-01-15 05:12:10|439.48|437.18|439.53|437.23|439.55|437.25|439.45|437.15|26
1736917940000|2025-01-15 05:12:20|439.55|437.25|439.62|437.32|439.63|437.33|439.52|437.22|14
1736917950000|2025-01-15 05:12:30|439.63|437.33|439.69|437.39|439.74|437.44|439.6|437.3|22
1736917960000|2025-01-15 05:12:40|439.7|437.4|439.73|437.43|439.73|437.43|439.61|437.31|23
1736917970000|2025-01-15 05:12:50|439.72|437.42|439.7|437.4|439.75|437.45|439.65|437.35|13
1736917980000|2025-01-15 05:13:00|439.72|437.42|439.94|437.64|439.94|437.64|439.72|437.42|16
1736917990000|2025-01-15 05:13:10|439.93|437.63|439.86|437.56|439.93|437.63|439.82|437.52|20
1736918000000|2025-01-15 05:13:20|439.87|437.57|439.91|437.61|439.91|437.61|439.84|437.54|16
1736918010000|2025-01-15 05:13:30|439.89|437.59|440.01|437.71|440.01|437.71|439.85|437.55|19
1736918020000|2025-01-15 05:13:40|440|437.7|440|437.7|440.03|437.73|439.93|437.63|15
1736918030000|2025-01-15 05:13:50|439.97|437.67|440.04|437.74|440.04|437.74|439.97|437.67|9
1736918040000|2025-01-15 05:14:00|440.09|437.79|440.06|437.76|440.1|437.8|440.06|437.76|9
1736918050000|2025-01-15 05:14:10|440.07|437.77|440.19|437.89|440.2|437.9|440.07|437.77|13
1736918060000|2025-01-15 05:14:20|440.2|437.9|440.08|437.78|440.23|437.93|440.06|437.76|19
1736918070000|2025-01-15 05:14:30|440.09|437.79|440.16|437.86|440.16|437.86|440.09|437.79|12
1736918080000|2025-01-15 05:14:40|440.17|437.87|440.11|437.81|440.17|437.87|440.11|437.81|4
1736918090000|2025-01-15 05:14:50|440.12|437.82|440.05|437.75|440.12|437.82|440.05|437.75|15
1736918100000|2025-01-15 05:15:00|440.06|437.76|440.02|437.72|440.07|437.77|440.02|437.72|11
1736918110000|2025-01-15 05:15:10|440.01|437.71|439.87|437.57|440.01|437.71|439.86|437.56|21
1736918120000|2025-01-15 05:15:20|439.88|437.58|439.86|437.56|439.98|437.68|439.8|437.5|21
1736918130000|2025-01-15 05:15:30|439.89|437.59|439.87|437.57|439.91|437.61|439.85|437.55|27
1736918140000|2025-01-15 05:15:40|439.83|437.53|439.72|437.42|439.83|437.53|439.67|437.37|21
1736918150000|2025-01-15 05:15:50|439.7|437.4|439.76|437.46|439.76|437.46|439.63|437.33|22
1736918160000|2025-01-15 05:16:00|439.77|437.47|439.82|437.52|439.86|437.56|439.7|437.4|19
1736918170000|2025-01-15 05:16:10|439.83|437.53|440.03|437.73|440.04|437.74|439.82|437.52|19
1736918180000|2025-01-15 05:16:20|440.02|437.72|439.91|437.61|440.03|437.73|439.87|437.57|20
1736918200000|2025-01-15 05:16:40|439.85|437.55|439.81|437.51|439.87|437.57|439.8|437.5|19
1736918210000|2025-01-15 05:16:50|439.79|437.49|439.69|437.39|439.79|437.49|439.67|437.37|13
1736918220000|2025-01-15 05:17:00|439.7|437.4|439.68|437.38|439.7|437.4|439.63|437.33|15
1736918230000|2025-01-15 05:17:10|439.7|437.4|439.69|437.39|439.72|437.42|439.65|437.35|19
1736918240000|2025-01-15 05:17:20|439.66|437.36|439.55|437.25|439.66|437.36|439.54|437.24|9
1736918250000|2025-01-15 05:17:30|439.56|437.26|439.62|437.32|439.62|437.32|439.56|437.26|5
1736918260000|2025-01-15 05:17:40|439.61|437.31|439.58|437.28|439.62|437.32|439.57|437.27|6
1736918270000|2025-01-15 05:17:50|439.55|437.25|439.52|437.22|439.57|437.27|439.49|437.19|13
1736918280000|2025-01-15 05:18:00|439.55|437.25|439.57|437.27|439.62|437.32|439.53|437.23|22
1736918290000|2025-01-15 05:18:10|439.56|437.26|439.47|437.17|439.57|437.27|439.41|437.11|14
1736918300000|2025-01-15 05:18:20|439.44|437.14|439.36|437.06|439.44|437.14|439.32|437.02|16
1736918310000|2025-01-15 05:18:30|439.35|437.05|439.45|437.15|439.46|437.16|439.35|437.05|13
1736918320000|2025-01-15 05:18:40|439.47|437.17|439.59|437.29|439.59|437.29|439.47|437.17|23
1736918330000|2025-01-15 05:18:50|439.61|437.31|439.61|437.31|439.67|437.37|439.59|437.29|22
1736918340000|2025-01-15 05:19:00|439.59|437.29|439.53|437.23|439.59|437.29|439.47|437.17|14
1736918350000|2025-01-15 05:19:10|439.54|437.24|439.71|437.41|439.71|437.41|439.54|437.24|15
1736918360000|2025-01-15 05:19:20|439.72|437.42|439.64|437.34|439.76|437.46|439.64|437.34|18
1736918370000|2025-01-15 05:19:30|439.65|437.35|439.63|437.33|439.66|437.36|439.6|437.3|12
1736918380000|2025-01-15 05:19:40|439.61|437.31|439.63|437.33|439.66|437.36|439.61|437.31|13
1736918390000|2025-01-15 05:19:50|439.64|437.34|439.65|437.35|439.81|437.51|439.64|437.34|15
1736918400000|2025-01-15 05:20:00|439.66|437.36|439.86|437.56|439.86|437.56|439.66|437.36|17
1736918410000|2025-01-15 05:20:10|439.85|437.55|439.8|437.5|439.86|437.56|439.76|437.46|11
1736918420000|2025-01-15 05:20:20|439.81|437.51|439.86|437.56|439.9|437.6|439.81|437.51|8
1736918430000|2025-01-15 05:20:30|439.87|437.57|439.89|437.59|439.89|437.59|439.87|437.57|2
1736918440000|2025-01-15 05:20:40|439.88|437.58|439.89|437.59|439.89|437.59|439.86|437.56|10
1736918450000|2025-01-15 05:20:50|439.9|437.6|439.91|437.61|439.91|437.61|439.9|437.6|2
1736918460000|2025-01-15 05:21:00|439.89|437.59|439.91|437.61|439.91|437.61|439.89|437.59|5
1736918470000|2025-01-15 05:21:10|439.86|437.56|439.88|437.58|439.91|437.61|439.86|437.56|11
1736918480000|2025-01-15 05:21:20|439.9|437.6|439.88|437.58|439.91|437.61|439.85|437.55|13
1736918490000|2025-01-15 05:21:30|439.89|437.59|439.91|437.61|439.91|437.61|439.89|437.59|2
1736918590000|2025-01-15 05:23:10|440.02|437.72|440.33|438.03|440.34|438.04|440.02|437.72|7
1736918600000|2025-01-15 05:23:20|440.32|438.02|440.34|438.04|440.37|438.07|440.3|438|14
1736918610000|2025-01-15 05:23:30|440.35|438.05|440.31|438.01|440.35|438.05|440.21|437.91|15
1736918620000|2025-01-15 05:23:40|440.28|437.98|440.34|438.04|440.35|438.05|440.28|437.98|13
1736918630000|2025-01-15 05:23:50|440.35|438.05|440.31|438.01|440.35|438.05|440.31|438.01|10
1736918650000|2025-01-15 05:24:10|440.29|437.99|440.3|438|440.31|438.01|440.27|437.97|7
1736918660000|2025-01-15 05:24:20|440.25|437.95|440.18|437.88|440.3|438|440.18|437.88|9
1736918670000|2025-01-15 05:24:30|440.17|437.87|440.24|437.94|440.24|437.94|440.14|437.84|10
1736918680000|2025-01-15 05:24:40|440.25|437.95|440.22|437.92|440.25|437.95|440.2|437.9|8
1736918690000|2025-01-15 05:24:50|440.23|437.93|440.22|437.92|440.23|437.93|440.2|437.9|3
1736918700000|2025-01-15 05:25:00|440.23|437.93|440.26|437.96|440.35|438.05|440.23|437.93|15
1736918710000|2025-01-15 05:25:10|440.27|437.97|440.26|437.96|440.27|437.97|440.24|437.94|12
1736918720000|2025-01-15 05:25:20|440.27|437.97|440.16|437.86|440.27|437.97|440.15|437.85|14
1736918730000|2025-01-15 05:25:30|440.15|437.85|440.1|437.8|440.16|437.86|440.08|437.78|15
1736918740000|2025-01-15 05:25:40|440.08|437.78|440.11|437.81|440.12|437.82|440.08|437.78|8
1736918750000|2025-01-15 05:25:50|440.12|437.82|440.15|437.85|440.15|437.85|440.11|437.81|7
1736918760000|2025-01-15 05:26:00|440.14|437.84|440.2|437.9|440.29|437.99|440.12|437.82|25
1736918770000|2025-01-15 05:26:10|440.21|437.91|440.24|437.94|440.24|437.94|440.19|437.89|3
1736918780000|2025-01-15 05:26:20|440.19|437.89|440.21|437.91|440.22|437.92|440.18|437.88|12
1736918790000|2025-01-15 05:26:30|440.17|437.87|440.11|437.81|440.17|437.87|440.03|437.73|21
1736918800000|2025-01-15 05:26:40|440.1|437.8|440.1|437.8|440.15|437.85|440.06|437.76|21
1736918810000|2025-01-15 05:26:50|440.15|437.85|440.11|437.81|440.18|437.88|440.09|437.79|11
1736918820000|2025-01-15 05:27:00|440.13|437.83|440.19|437.89|440.25|437.95|440.13|437.83|11
1736918830000|2025-01-15 05:27:10|440.17|437.87|440.19|437.89|440.19|437.89|440.16|437.86|6
1736918840000|2025-01-15 05:27:20|440.2|437.9|440.22|437.92|440.23|437.93|440.19|437.89|12
1736918850000|2025-01-15 05:27:30|440.23|437.93|440.21|437.91|440.26|437.96|440.16|437.86|13
1736918860000|2025-01-15 05:27:40|440.22|437.92|440.26|437.96|440.27|437.97|440.22|437.92|15
1736918870000|2025-01-15 05:27:50|440.25|437.95|440.26|437.96|440.28|437.98|440.24|437.94|9
1736918880000|2025-01-15 05:28:00|440.27|437.97|440.33|438.03|440.33|438.03|440.27|437.97|8
1736918890000|2025-01-15 05:28:10|440.42|438.12|440.41|438.11|440.47|438.17|440.38|438.08|14
1736918900000|2025-01-15 05:28:20|440.42|438.12|440.43|438.13|440.45|438.15|440.41|438.11|8
1736918910000|2025-01-15 05:28:30|440.44|438.14|440.46|438.16|440.49|438.19|440.44|438.14|5
1736918920000|2025-01-15 05:28:40|440.47|438.17|440.45|438.15|440.47|438.17|440.45|438.15|5
1736918930000|2025-01-15 05:28:50|440.47|438.17|440.43|438.13|440.47|438.17|440.43|438.13|4
1736918940000|2025-01-15 05:29:00|440.44|438.14|440.47|438.17|440.47|438.17|440.44|438.14|7
1736918950000|2025-01-15 05:29:10|440.5|438.2|440.59|438.29|440.59|438.29|440.5|438.2|4
1736918960000|2025-01-15 05:29:20|440.58|438.28|440.67|438.37|440.68|438.38|440.58|438.28|12
1736918970000|2025-01-15 05:29:30|440.68|438.38|440.68|438.38|440.68|438.38|440.65|438.35|7
1736918980000|2025-01-15 05:29:40|440.67|438.37|440.65|438.35|440.68|438.38|440.65|438.35|8
1736918990000|2025-01-15 05:29:50|440.67|438.37|440.59|438.29|440.67|438.37|440.58|438.28|10
1736919000000|2025-01-15 05:30:00|440.61|438.31|440.54|438.24|440.63|438.33|440.51|438.21|15
1736919010000|2025-01-15 05:30:10|440.52|438.22|440.53|438.23|440.54|438.24|440.51|438.21|9
1736919020000|2025-01-15 05:30:20|440.51|438.21|440.47|438.17|440.52|438.22|440.46|438.16|9
1736919030000|2025-01-15 05:30:30|440.48|438.18|440.52|438.22|440.54|438.24|440.48|438.18|14
1736919040000|2025-01-15 05:30:40|440.51|438.21|440.34|438.04|440.51|438.21|440.34|438.04|14
1736919050000|2025-01-15 05:30:50|440.33|438.03|440.46|438.16|440.47|438.17|440.33|438.03|17
1736919060000|2025-01-15 05:31:00|440.47|438.17|440.52|438.22|440.52|438.22|440.43|438.13|20
1736919070000|2025-01-15 05:31:10|440.51|438.21|440.49|438.19|440.52|438.22|440.49|438.19|21
1736919080000|2025-01-15 05:31:20|440.5|438.2|440.41|438.11|440.5|438.2|440.38|438.08|15
1736919090000|2025-01-15 05:31:30|440.4|438.1|440.2|437.9|440.43|438.13|440.19|437.89|19
1736919100000|2025-01-15 05:31:40|440.21|437.91|440.19|437.89|440.26|437.96|440.18|437.88|13
1736919110000|2025-01-15 05:31:50|440.18|437.88|440.07|437.77|440.18|437.88|440.06|437.76|11
1736919120000|2025-01-15 05:32:00|440.08|437.78|440.08|437.78|440.11|437.81|440.08|437.78|8
1736919130000|2025-01-15 05:32:10|440.07|437.77|440.11|437.81|440.11|437.81|440.07|437.77|7
1736919140000|2025-01-15 05:32:20|440.13|437.83|440.25|437.95|440.26|437.96|440.13|437.83|6
1736919150000|2025-01-15 05:32:30|440.26|437.96|440.37|438.07|440.4|438.1|440.26|437.96|9
1736919160000|2025-01-15 05:32:40|440.38|438.08|440.37|438.07|440.38|438.08|440.37|438.07|8
1736919170000|2025-01-15 05:32:50|440.38|438.08|440.32|438.02|440.38|438.08|440.31|438.01|12
1736919180000|2025-01-15 05:33:00|440.33|438.03|440.37|438.07|440.41|438.11|440.33|438.03|9
1736919190000|2025-01-15 05:33:10|440.34|438.04|440.31|438.01|440.35|438.05|440.31|438.01|7
1736919200000|2025-01-15 05:33:20|440.33|438.03|440.32|438.02|440.34|438.04|440.26|437.96|21
1736919210000|2025-01-15 05:33:30|440.33|438.03|440.27|437.97|440.33|438.03|440.23|437.93|15
1736919220000|2025-01-15 05:33:40|440.26|437.96|440.26|437.96|440.26|437.96|440.22|437.92|16
1736919230000|2025-01-15 05:33:50|440.25|437.95|440.26|437.96|440.32|438.02|440.25|437.95|16
1736919240000|2025-01-15 05:34:00|440.24|437.94|440.26|437.96|440.3|438|440.19|437.89|19
1736919250000|2025-01-15 05:34:10|440.23|437.93|440.13|437.83|440.23|437.93|440.13|437.83|17
1736919260000|2025-01-15 05:34:20|440.18|437.88|440.17|437.87|440.21|437.91|440.13|437.83|12
1736919270000|2025-01-15 05:34:30|440.15|437.85|440.16|437.86|440.16|437.86|440.15|437.85|2
1736919290000|2025-01-15 05:34:50|440.15|437.85|440.13|437.83|440.15|437.85|440.13|437.83|2
1736919300000|2025-01-15 05:35:00|440.14|437.84|440.06|437.76|440.16|437.86|440.05|437.75|15
1736919310000|2025-01-15 05:35:10|440.05|437.75|440.04|437.74|440.11|437.81|440.03|437.73|15
1736919320000|2025-01-15 05:35:20|440.03|437.73|439.82|437.52|440.05|437.75|439.81|437.51|19
1736919330000|2025-01-15 05:35:30|439.84|437.54|439.89|437.59|439.89|437.59|439.84|437.54|11
1736919340000|2025-01-15 05:35:40|439.88|437.58|439.81|437.51|439.88|437.58|439.81|437.51|16
1736919350000|2025-01-15 05:35:50|439.79|437.49|439.78|437.48|439.83|437.53|439.75|437.45|17
1736919360000|2025-01-15 05:36:00|439.77|437.47|439.9|437.6|439.9|437.6|439.77|437.47|21
1736919370000|2025-01-15 05:36:10|439.89|437.59|439.9|437.6|439.92|437.62|439.87|437.57|15
1736919380000|2025-01-15 05:36:20|439.91|437.61|439.83|437.53|439.92|437.62|439.79|437.49|16
1736919390000|2025-01-15 05:36:30|439.87|437.57|439.85|437.55|439.87|437.57|439.79|437.49|22
1736919400000|2025-01-15 05:36:40|439.84|437.54|439.99|437.69|439.99|437.69|439.81|437.51|20
1736919410000|2025-01-15 05:36:50|439.98|437.68|439.97|437.67|439.99|437.69|439.95|437.65|14
1736919420000|2025-01-15 05:37:00|439.95|437.65|439.91|437.61|439.97|437.67|439.9|437.6|21
1736919430000|2025-01-15 05:37:10|439.92|437.62|439.86|437.56|439.93|437.63|439.84|437.54|8
1736919440000|2025-01-15 05:37:20|439.9|437.6|439.94|437.64|439.94|437.64|439.88|437.58|7
1736919450000|2025-01-15 05:37:30|439.95|437.65|440.01|437.71|440.01|437.71|439.94|437.64|6
1736919540000|2025-01-15 05:39:00|439.95|437.65|439.92|437.62|439.95|437.65|439.87|437.57|10
1736919550000|2025-01-15 05:39:10|439.93|437.63|439.92|437.62|439.95|437.65|439.92|437.62|9
1736919560000|2025-01-15 05:39:20|439.94|437.64|439.92|437.62|439.94|437.64|439.92|437.62|12
1736919570000|2025-01-15 05:39:30|439.93|437.63|439.98|437.68|439.99|437.69|439.9|437.6|14
1736919580000|2025-01-15 05:39:40|439.97|437.67|440.01|437.71|440.01|437.71|439.97|437.67|14
1736919600000|2025-01-15 05:40:00|440.15|437.85|440.2|437.9|440.24|437.94|440.15|437.85|5
1736919610000|2025-01-15 05:40:10|440.18|437.88|440.09|437.79|440.18|437.88|440.03|437.73|15
1736919620000|2025-01-15 05:40:20|440.1|437.8|440.14|437.84|440.14|437.84|440.09|437.79|10
1736919630000|2025-01-15 05:40:30|440.13|437.83|440.09|437.79|440.14|437.84|440.09|437.79|11
1736919640000|2025-01-15 05:40:40|440.1|437.8|440.1|437.8|440.1|437.8|440.06|437.76|7
1736919650000|2025-01-15 05:40:50|440.09|437.79|439.98|437.68|440.09|437.79|439.98|437.68|4
1736919660000|2025-01-15 05:41:00|439.99|437.69|439.97|437.67|439.99|437.69|439.96|437.66|13
1736919670000|2025-01-15 05:41:10|439.98|437.68|440.02|437.72|440.03|437.73|439.97|437.67|13
1736919680000|2025-01-15 05:41:20|440.03|437.73|440.03|437.73|440.03|437.73|440.02|437.72|7
1736919690000|2025-01-15 05:41:30|440.04|437.74|440.03|437.73|440.05|437.75|440.03|437.73|4
1736919700000|2025-01-15 05:41:40|440.04|437.74|440.04|437.74|440.07|437.77|440.04|437.74|8
1736919710000|2025-01-15 05:41:50|440.01|437.71|439.99|437.69|440.01|437.71|439.93|437.63|13
1736919720000|2025-01-15 05:42:00|440|437.7|440.01|437.71|440.02|437.72|439.98|437.68|11
1736919730000|2025-01-15 05:42:10|440.05|437.75|440.15|437.85|440.16|437.86|440.04|437.74|21
1736919740000|2025-01-15 05:42:20|440.16|437.86|440.17|437.87|440.18|437.88|440.16|437.86|8
1736919750000|2025-01-15 05:42:30|440.18|437.88|439.91|437.61|440.2|437.9|439.91|437.61|10
1736919770000|2025-01-15 05:42:50|439.9|437.6|439.85|437.55|439.93|437.63|439.85|437.55|12
1736919780000|2025-01-15 05:43:00|439.83|437.53|439.83|437.53|439.87|437.57|439.78|437.48|12
1736919790000|2025-01-15 05:43:10|439.84|437.54|439.98|437.68|439.98|437.68|439.81|437.51|12
1736919800000|2025-01-15 05:43:20|439.99|437.69|439.98|437.68|439.99|437.69|439.96|437.66|8
1736919810000|2025-01-15 05:43:30|439.97|437.67|440|437.7|440|437.7|439.97|437.67|14
1736919820000|2025-01-15 05:43:40|440.01|437.71|440|437.7|440.01|437.71|439.97|437.67|10
1736919830000|2025-01-15 05:43:50|439.99|437.69|440|437.7|440|437.7|439.99|437.69|2
1736919840000|2025-01-15 05:44:00|440.01|437.71|440.09|437.79|440.11|437.81|440.01|437.71|11
1736919850000|2025-01-15 05:44:10|440.1|437.8|440.14|437.84|440.14|437.84|440.1|437.8|9
1736919860000|2025-01-15 05:44:20|440.13|437.83|440.18|437.88|440.18|437.88|440.13|437.83|12
1736919870000|2025-01-15 05:44:30|440.2|437.9|440.22|437.92|440.23|437.93|440.2|437.9|6
1736919880000|2025-01-15 05:44:40|440.21|437.91|440.21|437.91|440.23|437.93|440.21|437.91|9
1736919890000|2025-01-15 05:44:50|440.22|437.92|440.28|437.98|440.29|437.99|440.22|437.92|13
1736919900000|2025-01-15 05:45:00|440.3|438|440.28|437.98|440.32|438.02|440.24|437.94|13
1736919910000|2025-01-15 05:45:10|440.29|437.99|440.19|437.89|440.32|438.02|440.19|437.89|10
1736919920000|2025-01-15 05:45:20|440.18|437.88|440.23|437.93|440.23|437.93|440.13|437.83|13
1736919930000|2025-01-15 05:45:30|440.27|437.97|440.35|438.05|440.36|438.06|440.27|437.97|9
1736919940000|2025-01-15 05:45:40|440.36|438.06|440.38|438.08|440.4|438.1|440.36|438.06|12
1736919950000|2025-01-15 05:45:50|440.39|438.09|440.44|438.14|440.44|438.14|440.38|438.08|11
1736919960000|2025-01-15 05:46:00|440.52|438.22|440.44|438.14|440.52|438.22|440.44|438.14|13
1736919970000|2025-01-15 05:46:10|440.45|438.15|440.49|438.19|440.5|438.2|440.44|438.14|8
1736919980000|2025-01-15 05:46:20|440.5|438.2|440.49|438.19|440.5|438.2|440.49|438.19|10
1736919990000|2025-01-15 05:46:30|440.47|438.17|440.32|438.02|440.48|438.18|440.26|437.96|18
1736920000000|2025-01-15 05:46:40|440.31|438.01|440.32|438.02|440.32|438.02|440.31|438.01|2
1736920010000|2025-01-15 05:46:50|440.31|438.01|440.36|438.06|440.37|438.07|440.31|438.01|13
1736920020000|2025-01-15 05:47:00|440.35|438.05|440.26|437.96|440.37|438.07|440.25|437.95|15
1736920030000|2025-01-15 05:47:10|440.28|437.98|440.32|438.02|440.32|438.02|440.28|437.98|7
1736920040000|2025-01-15 05:47:20|440.37|438.07|440.4|438.1|440.4|438.1|440.35|438.05|6
1736920050000|2025-01-15 05:47:30|440.42|438.12|440.39|438.09|440.42|438.12|440.36|438.06|8
1736920060000|2025-01-15 05:47:40|440.4|438.1|440.53|438.23|440.54|438.24|440.4|438.1|8
1736920070000|2025-01-15 05:47:50|440.47|438.17|440.51|438.21|440.51|438.21|440.47|438.17|2
1736920080000|2025-01-15 05:48:00|440.53|438.23|440.58|438.28|440.59|438.29|440.52|438.22|18
1736920090000|2025-01-15 05:48:10|440.59|438.29|440.6|438.3|440.63|438.33|440.53|438.23|13
1736920100000|2025-01-15 05:48:20|440.59|438.29|440.6|438.3|440.6|438.3|440.57|438.27|5
1736920110000|2025-01-15 05:48:30|440.61|438.31|440.67|438.37|440.68|438.38|440.61|438.31|10
1736920120000|2025-01-15 05:48:40|440.64|438.34|440.63|438.33|440.65|438.35|440.61|438.31|9
1736920130000|2025-01-15 05:48:50|440.64|438.34|440.66|438.36|440.67|438.37|440.64|438.34|10
1736920140000|2025-01-15 05:49:00|440.65|438.35|440.66|438.36|440.66|438.36|440.65|438.35|8
1736920150000|2025-01-15 05:49:10|440.65|438.35|440.66|438.36|440.67|438.37|440.62|438.32|16
1736920160000|2025-01-15 05:49:20|440.65|438.35|440.62|438.32|440.66|438.36|440.62|438.32|7
1736920170000|2025-01-15 05:49:30|440.64|438.34|440.58|438.28|440.64|438.34|440.57|438.27|16
1736920180000|2025-01-15 05:49:40|440.59|438.29|440.45|438.15|440.59|438.29|440.43|438.13|10
1736920190000|2025-01-15 05:49:50|440.46|438.16|440.49|438.19|440.49|438.19|440.43|438.13|14
1736920200000|2025-01-15 05:50:00|440.52|438.22|440.6|438.3|440.61|438.31|440.51|438.21|13
1736920210000|2025-01-15 05:50:10|440.59|438.29|440.54|438.24|440.59|438.29|440.54|438.24|12
1736920220000|2025-01-15 05:50:20|440.55|438.25|440.6|438.3|440.6|438.3|440.55|438.25|11
1736920230000|2025-01-15 05:50:30|440.61|438.31|440.64|438.34|440.67|438.37|440.61|438.31|12
1736920240000|2025-01-15 05:50:40|440.65|438.35|440.64|438.34|440.67|438.37|440.64|438.34|6
1736920250000|2025-01-15 05:50:50|440.65|438.35|440.66|438.36|440.66|438.36|440.64|438.34|8
1736920260000|2025-01-15 05:51:00|440.67|438.37|440.62|438.32|440.71|438.41|440.59|438.29|17
1736920270000|2025-01-15 05:51:10|440.6|438.3|440.42|438.12|440.61|438.31|440.42|438.12|17
1736920280000|2025-01-15 05:51:20|440.39|438.09|440.46|438.16|440.46|438.16|440.34|438.04|16
1736920290000|2025-01-15 05:51:30|440.47|438.17|440.36|438.06|440.51|438.21|440.36|438.06|16
1736920300000|2025-01-15 05:51:40|440.38|438.08|440.32|438.02|440.38|438.08|440.28|437.98|9
1736920310000|2025-01-15 05:51:50|440.3|438|440.32|438.02|440.34|438.04|440.29|437.99|14
1736920320000|2025-01-15 05:52:00|440.34|438.04|440.38|438.08|440.48|438.18|440.32|438.02|21
1736920330000|2025-01-15 05:52:10|440.39|438.09|440.3|438|440.39|438.09|440.28|437.98|17
1736920340000|2025-01-15 05:52:20|440.28|437.98|440.27|437.97|440.32|438.02|440.23|437.93|19
1736920350000|2025-01-15 05:52:30|440.28|437.98|440.33|438.03|440.33|438.03|440.28|437.98|7
1736920360000|2025-01-15 05:52:40|440.37|438.07|440.44|438.14|440.44|438.14|440.34|438.04|16
1736920370000|2025-01-15 05:52:50|440.45|438.15|440.44|438.14|440.45|438.15|440.41|438.11|7
1736920380000|2025-01-15 05:53:00|440.43|438.13|440.49|438.19|440.51|438.21|440.43|438.13|13
1736920390000|2025-01-15 05:53:10|440.47|438.17|440.39|438.09|440.47|438.17|440.35|438.05|11
1736920400000|2025-01-15 05:53:20|440.38|438.08|440.38|438.08|440.41|438.11|440.37|438.07|11
1736920410000|2025-01-15 05:53:30|440.37|438.07|440.32|438.02|440.37|438.07|440.32|438.02|5
1736920420000|2025-01-15 05:53:40|440.33|438.03|440.35|438.05|440.38|438.08|440.32|438.02|10
1736920430000|2025-01-15 05:53:50|440.37|438.07|440.46|438.16|440.49|438.19|440.37|438.07|6
1736920440000|2025-01-15 05:54:00|440.45|438.15|440.47|438.17|440.47|438.17|440.41|438.11|15
1736920450000|2025-01-15 05:54:10|440.48|438.18|440.45|438.15|440.48|438.18|440.42|438.12|12
1736920460000|2025-01-15 05:54:20|440.44|438.14|440.44|438.14|440.46|438.16|440.44|438.14|9
1736920470000|2025-01-15 05:54:30|440.45|438.15|440.43|438.13|440.46|438.16|440.41|438.11|14
1736920480000|2025-01-15 05:54:40|440.44|438.14|440.42|438.12|440.45|438.15|440.42|438.12|14
1736920490000|2025-01-15 05:54:50|440.44|438.14|440.47|438.17|440.5|438.2|440.44|438.14|9
1736920500000|2025-01-15 05:55:00|440.48|438.18|440.48|438.18|440.5|438.2|440.47|438.17|10
1736920510000|2025-01-15 05:55:10|440.49|438.19|440.5|438.2|440.5|438.2|440.48|438.18|8
1736920520000|2025-01-15 05:55:20|440.49|438.19|440.39|438.09|440.49|438.19|440.36|438.06|19
1736920530000|2025-01-15 05:55:30|440.38|438.08|440.39|438.09|440.39|438.09|440.38|438.08|10
1736920540000|2025-01-15 05:55:40|440.4|438.1|440.37|438.07|440.4|438.1|440.37|438.07|6
1736920550000|2025-01-15 05:55:50|440.36|438.06|440.25|437.95|440.36|438.06|440.23|437.93|12
1736920560000|2025-01-15 05:56:00|440.27|437.97|440.38|438.08|440.38|438.08|440.27|437.97|7
1736920590000|2025-01-15 05:56:30|440.39|438.09|440.42|438.12|440.42|438.12|440.39|438.09|2
1736920600000|2025-01-15 05:56:40|440.43|438.13|440.38|438.08|440.43|438.13|440.35|438.05|13
1736920610000|2025-01-15 05:56:50|440.39|438.09|440.39|438.09|440.39|438.09|440.39|438.09|1
1736920620000|2025-01-15 05:57:00|440.4|438.1|440.41|438.11|440.43|438.13|440.4|438.1|15
1736920630000|2025-01-15 05:57:10|440.42|438.12|440.41|438.11|440.5|438.2|440.41|438.11|12
1736920640000|2025-01-15 05:57:20|440.4|438.1|440.28|437.98|440.4|438.1|440.28|437.98|15
1736920660000|2025-01-15 05:57:40|440.26|437.96|440.25|437.95|440.26|437.96|440.18|437.88|7
1736920670000|2025-01-15 05:57:50|440.24|437.94|440.13|437.83|440.24|437.94|440.08|437.78|17
1736920680000|2025-01-15 05:58:00|440.12|437.82|440.16|437.86|440.18|437.88|440.12|437.82|9
1736920690000|2025-01-15 05:58:10|440.15|437.85|440.12|437.82|440.17|437.87|440.09|437.79|16
1736920700000|2025-01-15 05:58:20|440.09|437.79|440.12|437.82|440.14|437.84|440.09|437.79|15
1736920710000|2025-01-15 05:58:30|440.1|437.8|440.06|437.76|440.12|437.82|440.04|437.74|8
1736920720000|2025-01-15 05:58:40|440.05|437.75|440.04|437.74|440.05|437.75|440.04|437.74|8
1736920730000|2025-01-15 05:58:50|440.05|437.75|440.04|437.74|440.05|437.75|440.04|437.74|4
1736920740000|2025-01-15 05:59:00|440.05|437.75|440.06|437.76|440.06|437.76|439.99|437.69|9
1736920750000|2025-01-15 05:59:10|440.07|437.77|440.08|437.78|440.12|437.82|440.06|437.76|11
1736920760000|2025-01-15 05:59:20|440.09|437.79|440.1|437.8|440.11|437.81|440.08|437.78|4
1736920770000|2025-01-15 05:59:30|440.09|437.79|440.1|437.8|440.11|437.81|440.09|437.79|3
1736920780000|2025-01-15 05:59:40|440.09|437.79|440.09|437.79|440.11|437.81|440.09|437.79|3
1736920790000|2025-01-15 05:59:50|440.07|437.77|440.04|437.74|440.07|437.77|440.03|437.73|4
1736920800000|2025-01-15 06:00:00|440.05|437.75|440.07|437.77|440.13|437.83|440|437.7|21
1736920810000|2025-01-15 06:00:10|440.1|437.8|440.13|437.83|440.18|437.88|440.09|437.79|18
1736920820000|2025-01-15 06:00:20|440.09|437.79|439.94|437.64|440.11|437.81|439.92|437.62|20
1736920830000|2025-01-15 06:00:30|439.95|437.65|439.94|437.64|439.95|437.65|439.92|437.62|24
1736920840000|2025-01-15 06:00:40|439.93|437.63|439.93|437.63|439.96|437.66|439.89|437.59|18
1736920850000|2025-01-15 06:00:50|439.94|437.64|439.98|437.68|439.99|437.69|439.94|437.64|13
1736920860000|2025-01-15 06:01:00|439.97|437.67|440.11|437.81|440.11|437.81|439.97|437.67|18
1736920870000|2025-01-15 06:01:10|440.12|437.82|440.31|438.01|440.31|438.01|440.11|437.81|15
1736920880000|2025-01-15 06:01:20|440.3|438|440.24|437.94|440.34|438.04|440.23|437.93|13
1736920890000|2025-01-15 06:01:30|440.23|437.93|440.12|437.82|440.23|437.93|440.08|437.78|14
1736920900000|2025-01-15 06:01:40|440.1|437.8|440.02|437.72|440.1|437.8|439.99|437.69|15
1736920910000|2025-01-15 06:01:50|439.99|437.69|440.01|437.71|440.01|437.71|439.96|437.66|8
1736920920000|2025-01-15 06:02:00|440.03|437.73|439.94|437.64|440.03|437.73|439.94|437.64|8
1736920930000|2025-01-15 06:02:10|439.88|437.58|439.89|437.59|439.89|437.59|439.86|437.56|6
1736920940000|2025-01-15 06:02:20|439.93|437.63|439.89|437.59|439.93|437.63|439.88|437.58|6
1736920950000|2025-01-15 06:02:30|439.9|437.6|439.91|437.61|439.96|437.66|439.9|437.6|13
1736920960000|2025-01-15 06:02:40|439.88|437.58|439.99|437.69|439.99|437.69|439.88|437.58|6
1736920970000|2025-01-15 06:02:50|439.98|437.68|440.04|437.74|440.04|437.74|439.98|437.68|14
1736920980000|2025-01-15 06:03:00|440.05|437.75|439.99|437.69|440.05|437.75|439.97|437.67|12
1736920990000|2025-01-15 06:03:10|439.97|437.67|439.8|437.5|439.99|437.69|439.79|437.49|22
1736921000000|2025-01-15 06:03:20|439.81|437.51|439.81|437.51|439.88|437.58|439.8|437.5|24
1736921010000|2025-01-15 06:03:30|439.82|437.52|439.74|437.44|439.82|437.52|439.72|437.42|10
1736921020000|2025-01-15 06:03:40|439.73|437.43|439.75|437.45|439.76|437.46|439.73|437.43|8
1736921030000|2025-01-15 06:03:50|439.76|437.46|439.92|437.62|440.01|437.71|439.76|437.46|21
1736921040000|2025-01-15 06:04:00|439.93|437.63|439.94|437.64|439.95|437.65|439.9|437.6|17
1736921050000|2025-01-15 06:04:10|439.91|437.61|439.78|437.48|439.93|437.63|439.71|437.41|18
1736921060000|2025-01-15 06:04:20|439.77|437.47|439.59|437.29|439.77|437.47|439.59|437.29|9
1736921070000|2025-01-15 06:04:30|439.58|437.28|439.46|437.16|439.58|437.28|439.45|437.15|15
1736921080000|2025-01-15 06:04:40|439.44|437.14|439.44|437.14|439.47|437.17|439.44|437.14|8
1736921090000|2025-01-15 06:04:50|439.46|437.16|439.44|437.14|439.46|437.16|439.41|437.11|9
1736921100000|2025-01-15 06:05:00|439.43|437.13|439.49|437.19|439.49|437.19|439.43|437.13|6
1736921110000|2025-01-15 06:05:10|439.5|437.2|439.4|437.1|439.5|437.2|439.4|437.1|13
1736921120000|2025-01-15 06:05:20|439.37|437.07|439.3|437|439.37|437.07|439.25|436.95|14
1736921140000|2025-01-15 06:05:40|439.23|436.93|439.25|436.95|439.25|436.95|439.2|436.9|7
1736921150000|2025-01-15 06:05:50|439.21|436.91|439.25|436.95|439.25|436.95|439.21|436.91|3
1736921160000|2025-01-15 06:06:00|439.31|437.01|439.32|437.02|439.39|437.09|439.31|437.01|15
1736921170000|2025-01-15 06:06:10|439.34|437.04|439.22|436.92|439.34|437.04|439.19|436.89|20
1736921180000|2025-01-15 06:06:20|439.21|436.91|439.28|436.98|439.34|437.04|439.21|436.91|16
1736921190000|2025-01-15 06:06:30|439.27|436.97|439.19|436.89|439.27|436.97|439.18|436.88|12
1736921200000|2025-01-15 06:06:40|439.21|436.91|439.18|436.88|439.21|436.91|439.16|436.86|8
1736921210000|2025-01-15 06:06:50|439.17|436.87|439.27|436.97|439.27|436.97|439.17|436.87|15
1736921220000|2025-01-15 06:07:00|439.31|437.01|439.4|437.1|439.4|437.1|439.25|436.95|13
1736921230000|2025-01-15 06:07:10|439.44|437.14|439.36|437.06|439.46|437.16|439.32|437.02|16
1736921240000|2025-01-15 06:07:20|439.35|437.05|439.42|437.12|439.42|437.12|439.34|437.04|15
1736921250000|2025-01-15 06:07:30|439.43|437.13|439.49|437.19|439.52|437.22|439.43|437.13|17
1736921260000|2025-01-15 06:07:40|439.48|437.18|439.48|437.18|439.49|437.19|439.46|437.16|12
1736921270000|2025-01-15 06:07:50|439.5|437.2|439.45|437.15|439.51|437.21|439.45|437.15|11
1736921280000|2025-01-15 06:08:00|439.44|437.14|439.32|437.02|439.44|437.14|439.31|437.01|11
1736921290000|2025-01-15 06:08:10|439.31|437.01|439.27|436.97|439.31|437.01|439.26|436.96|9
1736921300000|2025-01-15 06:08:20|439.23|436.93|439.19|436.89|439.24|436.94|439.18|436.88|19
1736921310000|2025-01-15 06:08:30|439.18|436.88|439.19|436.89|439.19|436.89|439.18|436.88|2
1736921320000|2025-01-15 06:08:40|439.18|436.88|439.07|436.77|439.18|436.88|439.07|436.77|10
1736921330000|2025-01-15 06:08:50|439.08|436.78|439|436.7|439.08|436.78|438.99|436.69|19
1736921340000|2025-01-15 06:09:00|439.01|436.71|439.12|436.82|439.12|436.82|439.01|436.71|8
1736921350000|2025-01-15 06:09:10|439.14|436.84|439.16|436.86|439.21|436.91|439.14|436.84|14
1736921360000|2025-01-15 06:09:20|439.17|436.87|439.17|436.87|439.18|436.88|439.16|436.86|9
1736921370000|2025-01-15 06:09:30|439.18|436.88|439.16|436.86|439.18|436.88|439.13|436.83|13
1736921380000|2025-01-15 06:09:40|439.15|436.85|439.16|436.86|439.16|436.86|439.15|436.85|10
1736921390000|2025-01-15 06:09:50|439.18|436.88|439.2|436.9|439.22|436.92|439.17|436.87|10
1736921400000|2025-01-15 06:10:00|439.18|436.88|439.16|436.86|439.2|436.9|439.13|436.83|16
1736921410000|2025-01-15 06:10:10|439.17|436.87|439.14|436.84|439.17|436.87|439.09|436.79|11
1736921420000|2025-01-15 06:10:20|439.12|436.82|439.01|436.71|439.17|436.87|438.98|436.68|23
1736921430000|2025-01-15 06:10:30|439|436.7|439.11|436.81|439.12|436.82|439|436.7|17
1736921440000|2025-01-15 06:10:40|439.1|436.8|439.19|436.89|439.19|436.89|439.03|436.73|20
1736921450000|2025-01-15 06:10:50|439.18|436.88|439.08|436.78|439.18|436.88|439.08|436.78|10
1736921460000|2025-01-15 06:11:00|439.07|436.77|439|436.7|439.07|436.77|438.99|436.69|13
1736921470000|2025-01-15 06:11:10|438.99|436.69|439.09|436.79|439.1|436.8|438.99|436.69|16
1736921480000|2025-01-15 06:11:20|439.08|436.78|439.21|436.91|439.22|436.92|439.08|436.78|9
1736921490000|2025-01-15 06:11:30|439.2|436.9|439.27|436.97|439.36|437.06|439.2|436.9|15
1736921500000|2025-01-15 06:11:40|439.28|436.98|439.28|436.98|439.29|436.99|439.26|436.96|10
1736921510000|2025-01-15 06:11:50|439.27|436.97|439.22|436.92|439.27|436.97|439.18|436.88|11
1736921520000|2025-01-15 06:12:00|439.21|436.91|439.14|436.84|439.23|436.93|439.11|436.81|10
1736921530000|2025-01-15 06:12:10|439.13|436.83|439.11|436.81|439.16|436.86|439.11|436.81|13
1736921540000|2025-01-15 06:12:20|439.12|436.82|439.17|436.87|439.21|436.91|439.11|436.81|16
1736921550000|2025-01-15 06:12:30|439.18|436.88|439.2|436.9|439.22|436.92|439.09|436.79|17
1736921560000|2025-01-15 06:12:40|439.19|436.89|439.23|436.93|439.24|436.94|439.16|436.86|17
1736921570000|2025-01-15 06:12:50|439.25|436.95|439.11|436.81|439.25|436.95|439.11|436.81|14
1736921580000|2025-01-15 06:13:00|439.14|436.84|439.07|436.77|439.15|436.85|439.07|436.77|18
1736921590000|2025-01-15 06:13:10|439.04|436.74|439.16|436.86|439.16|436.86|439.03|436.73|16
1736921600000|2025-01-15 06:13:20|439.15|436.85|439.14|436.84|439.2|436.9|439.12|436.82|16
1736921610000|2025-01-15 06:13:30|439.13|436.83|439.01|436.71|439.14|436.84|439|436.7|12
1736921620000|2025-01-15 06:13:40|439.04|436.74|438.96|436.66|439.06|436.76|438.93|436.63|15
1736921630000|2025-01-15 06:13:50|438.97|436.67|439|436.7|439.02|436.72|438.96|436.66|10
1736921640000|2025-01-15 06:14:00|439.02|436.72|438.93|436.63|439.04|436.74|438.93|436.63|17
1736921650000|2025-01-15 06:14:10|438.91|436.61|438.9|436.6|438.93|436.63|438.9|436.6|14
1736921660000|2025-01-15 06:14:20|438.91|436.61|439.04|436.74|439.05|436.75|438.9|436.6|16
1736921670000|2025-01-15 06:14:30|439.03|436.73|439|436.7|439.03|436.73|438.99|436.69|15
1736921680000|2025-01-15 06:14:40|439.03|436.73|439.04|436.74|439.04|436.74|439|436.7|8
1736921690000|2025-01-15 06:14:50|439.03|436.73|438.97|436.67|439.05|436.75|438.97|436.67|14
1736921700000|2025-01-15 06:15:00|438.98|436.68|438.98|436.68|439.07|436.77|438.97|436.67|19
1736921710000|2025-01-15 06:15:10|438.91|436.61|439.02|436.72|439.02|436.72|438.91|436.61|14
1736921720000|2025-01-15 06:15:20|439.01|436.71|439.05|436.75|439.07|436.77|438.97|436.67|21
1736921730000|2025-01-15 06:15:30|439.06|436.76|439.07|436.77|439.1|436.8|439.01|436.71|15
1736921740000|2025-01-15 06:15:40|439.06|436.76|438.99|436.69|439.07|436.77|438.98|436.68|22
1736921750000|2025-01-15 06:15:50|439.01|436.71|438.99|436.69|439.03|436.73|438.97|436.67|12
1736921760000|2025-01-15 06:16:00|439.01|436.71|439.09|436.79|439.1|436.8|439|436.7|13
1736921770000|2025-01-15 06:16:10|439.1|436.8|439.12|436.82|439.13|436.83|439.09|436.79|6
1736921780000|2025-01-15 06:16:20|439.15|436.85|439.14|436.84|439.18|436.88|439.12|436.82|17
1736921790000|2025-01-15 06:16:30|439.13|436.83|439.11|436.81|439.13|436.83|439.11|436.81|3
1736921820000|2025-01-15 06:17:00|439.13|436.83|439.11|436.81|439.13|436.83|439.11|436.81|2
1736921830000|2025-01-15 06:17:10|439.13|436.83|439.13|436.83|439.13|436.83|439.11|436.81|8
1736921840000|2025-01-15 06:17:20|439.12|436.82|439.11|436.81|439.13|436.83|439.11|436.81|8
1736921860000|2025-01-15 06:17:40|439.13|436.83|439.11|436.81|439.2|436.9|439.11|436.81|13
1736921910000|2025-01-15 06:18:30|438.89|436.59|438.71|436.41|438.89|436.59|438.68|436.38|4
1736921920000|2025-01-15 06:18:40|438.7|436.4|438.69|436.39|438.71|436.41|438.69|436.39|7
1736921930000|2025-01-15 06:18:50|438.68|436.38|438.69|436.39|438.69|436.39|438.68|436.38|8
1736921940000|2025-01-15 06:19:00|438.7|436.4|438.69|436.39|438.73|436.43|438.69|436.39|16
1736921950000|2025-01-15 06:19:10|438.7|436.4|438.68|436.38|438.71|436.41|438.68|436.38|15
1736921960000|2025-01-15 06:19:20|438.67|436.37|438.68|436.38|438.68|436.38|438.66|436.36|11
1736921970000|2025-01-15 06:19:30|438.69|436.39|438.67|436.37|438.69|436.39|438.67|436.37|13
1736921980000|2025-01-15 06:19:40|438.68|436.38|438.69|436.39|438.7|436.4|438.67|436.37|12
1736921990000|2025-01-15 06:19:50|438.68|436.38|438.69|436.39|438.69|436.39|438.67|436.37|8
1736922000000|2025-01-15 06:20:00|438.67|436.37|438.61|436.31|438.68|436.38|438.58|436.28|18
1736922010000|2025-01-15 06:20:10|438.63|436.33|438.47|436.17|438.66|436.36|438.47|436.17|18
1736922020000|2025-01-15 06:20:20|438.48|436.18|438.55|436.25|438.55|436.25|438.47|436.17|11
1736922030000|2025-01-15 06:20:30|438.56|436.26|438.54|436.24|438.57|436.27|438.52|436.22|14
1736922040000|2025-01-15 06:20:40|438.53|436.23|438.52|436.22|438.57|436.27|438.52|436.22|12
1736922050000|2025-01-15 06:20:50|438.53|436.23|438.52|436.22|438.57|436.27|438.52|436.22|11
1736922060000|2025-01-15 06:21:00|438.49|436.19|438.57|436.27|438.57|436.27|438.49|436.19|17
1736922070000|2025-01-15 06:21:10|438.56|436.26|438.6|436.3|438.65|436.35|438.52|436.22|24
1736922080000|2025-01-15 06:21:20|438.59|436.29|438.66|436.36|438.66|436.36|438.59|436.29|9
1736922090000|2025-01-15 06:21:30|438.63|436.33|438.46|436.16|438.63|436.33|438.46|436.16|18
1736922100000|2025-01-15 06:21:40|438.45|436.15|438.52|436.22|438.54|436.24|438.42|436.12|18
1736922110000|2025-01-15 06:21:50|438.53|436.23|438.58|436.28|438.59|436.29|438.52|436.22|12
1736922120000|2025-01-15 06:22:00|438.59|436.29|438.6|436.3|438.6|436.3|438.57|436.27|9
1736922130000|2025-01-15 06:22:10|438.57|436.27|438.56|436.26|438.6|436.3|438.51|436.21|14
1736922140000|2025-01-15 06:22:20|438.57|436.27|438.56|436.26|438.6|436.3|438.55|436.25|16
1736922150000|2025-01-15 06:22:30|438.57|436.27|438.66|436.36|438.67|436.37|438.55|436.25|13
1736922160000|2025-01-15 06:22:40|438.65|436.35|438.65|436.35|438.67|436.37|438.63|436.33|5
1736922170000|2025-01-15 06:22:50|438.64|436.34|438.63|436.33|438.65|436.35|438.63|436.33|8
1736922180000|2025-01-15 06:23:00|438.62|436.32|438.76|436.46|438.76|436.46|438.61|436.31|17
1736922190000|2025-01-15 06:23:10|438.75|436.45|438.77|436.47|438.8|436.5|438.75|436.45|9
1736922200000|2025-01-15 06:23:20|438.76|436.46|439.04|436.74|439.05|436.75|438.75|436.45|21
1736922210000|2025-01-15 06:23:30|439|436.7|438.96|436.66|439.01|436.71|438.96|436.66|11
1736922220000|2025-01-15 06:23:40|438.98|436.68|438.95|436.65|438.98|436.68|438.95|436.65|6
1736922230000|2025-01-15 06:23:50|438.94|436.64|438.84|436.54|438.94|436.64|438.84|436.54|11
1736922240000|2025-01-15 06:24:00|438.82|436.52|438.86|436.56|438.89|436.59|438.82|436.52|13
1736922250000|2025-01-15 06:24:10|438.88|436.58|438.82|436.52|438.9|436.6|438.81|436.51|14
1736922260000|2025-01-15 06:24:20|438.8|436.5|438.78|436.48|438.81|436.51|438.72|436.42|24
1736922270000|2025-01-15 06:24:30|438.77|436.47|438.78|436.48|438.78|436.48|438.77|436.47|4
1736922280000|2025-01-15 06:24:40|438.74|436.44|438.7|436.4|438.74|436.44|438.69|436.39|9
1736922290000|2025-01-15 06:24:50|438.69|436.39|438.58|436.28|438.69|436.39|438.58|436.28|6
1736922300000|2025-01-15 06:25:00|438.55|436.25|438.69|436.39|438.74|436.44|438.51|436.21|17
1736922310000|2025-01-15 06:25:10|438.74|436.44|438.71|436.41|438.74|436.44|438.64|436.34|15
1736922320000|2025-01-15 06:25:20|438.75|436.45|438.8|436.5|438.8|436.5|438.75|436.45|10
1736922330000|2025-01-15 06:25:30|438.79|436.49|438.82|436.52|438.82|436.52|438.78|436.48|4
1736922340000|2025-01-15 06:25:40|438.84|436.54|438.71|436.41|438.86|436.56|438.71|436.41|13
1736922350000|2025-01-15 06:25:50|438.72|436.42|438.7|436.4|438.72|436.42|438.69|436.39|5
1736922360000|2025-01-15 06:26:00|438.69|436.39|438.67|436.37|438.71|436.41|438.66|436.36|14
1736922370000|2025-01-15 06:26:10|438.6|436.3|438.62|436.32|438.69|436.39|438.56|436.26|14
1736922380000|2025-01-15 06:26:20|438.67|436.37|438.62|436.32|438.67|436.37|438.62|436.32|13
1736922400000|2025-01-15 06:26:40|438.65|436.35|438.63|436.33|438.65|436.35|438.63|436.33|4
1736922410000|2025-01-15 06:26:50|438.62|436.32|438.57|436.27|438.65|436.35|438.56|436.26|20
1736922420000|2025-01-15 06:27:00|438.58|436.28|438.63|436.33|438.67|436.37|438.58|436.28|11
1736922430000|2025-01-15 06:27:10|438.64|436.34|438.65|436.35|438.7|436.4|438.6|436.3|17
1736922440000|2025-01-15 06:27:20|438.67|436.37|438.7|436.4|438.71|436.41|438.64|436.34|20
1736922450000|2025-01-15 06:27:30|438.69|436.39|438.68|436.38|438.7|436.4|438.66|436.36|12
1736922460000|2025-01-15 06:27:40|438.69|436.39|438.69|436.39|438.74|436.44|438.67|436.37|16
1736922470000|2025-01-15 06:27:50|438.68|436.38|438.7|436.4|438.71|436.41|438.68|436.38|4
1736922480000|2025-01-15 06:28:00|438.69|436.39|438.67|436.37|438.7|436.4|438.65|436.35|16
1736922490000|2025-01-15 06:28:10|438.66|436.36|438.5|436.2|438.66|436.36|438.48|436.18|22
1736922500000|2025-01-15 06:28:20|438.51|436.21|438.64|436.34|438.65|436.35|438.48|436.18|19
1736922510000|2025-01-15 06:28:30|438.66|436.36|438.58|436.28|438.66|436.36|438.58|436.28|11
1736922520000|2025-01-15 06:28:40|438.59|436.29|438.46|436.16|438.59|436.29|438.45|436.15|14
1736922530000|2025-01-15 06:28:50|438.45|436.15|438.4|436.1|438.45|436.15|438.35|436.05|15
1736922540000|2025-01-15 06:29:00|438.43|436.13|438.39|436.09|438.43|436.13|438.39|436.09|10
1736922550000|2025-01-15 06:29:10|438.41|436.11|438.45|436.15|438.46|436.16|438.41|436.11|14
1736922560000|2025-01-15 06:29:20|438.44|436.14|438.4|436.1|438.45|436.15|438.38|436.08|23
1736922570000|2025-01-15 06:29:30|438.38|436.08|438.42|436.12|438.42|436.12|438.35|436.05|17
1736922580000|2025-01-15 06:29:40|438.41|436.11|438.35|436.05|438.41|436.11|438.35|436.05|16
1736922590000|2025-01-15 06:29:50|438.3|436|438.35|436.05|438.38|436.08|438.3|436|10
1736922600000|2025-01-15 06:30:00|438.34|436.04|438.44|436.14|438.45|436.15|438.33|436.03|19
1736922610000|2025-01-15 06:30:10|438.47|436.17|438.48|436.18|438.48|436.18|438.43|436.13|14
1736922670000|2025-01-15 06:31:10|438.47|436.17|438.48|436.18|438.48|436.18|438.44|436.14|6
1736922680000|2025-01-15 06:31:20|438.43|436.13|438.39|436.09|438.47|436.17|438.37|436.07|15
1736922690000|2025-01-15 06:31:30|438.41|436.11|438.36|436.06|438.41|436.11|438.35|436.05|17
1736922700000|2025-01-15 06:31:40|438.38|436.08|438.33|436.03|438.38|436.08|438.29|435.99|12
1736922710000|2025-01-15 06:31:50|438.38|436.08|438.39|436.09|438.41|436.11|438.37|436.07|11
1736922720000|2025-01-15 06:32:00|438.4|436.1|438.47|436.17|438.47|436.17|438.38|436.08|13
1736922730000|2025-01-15 06:32:10|438.46|436.16|438.37|436.07|438.46|436.16|438.36|436.06|19
1736922740000|2025-01-15 06:32:20|438.33|436.03|438.29|435.99|438.36|436.06|438.28|435.98|21
1736922750000|2025-01-15 06:32:30|438.28|435.98|438.32|436.02|438.32|436.02|438.27|435.97|15
1736922760000|2025-01-15 06:32:40|438.31|436.01|438.22|435.92|438.31|436.01|438.22|435.92|14
1736922770000|2025-01-15 06:32:50|438.23|435.93|438.27|435.97|438.29|435.99|438.23|435.93|7
1736922780000|2025-01-15 06:33:00|438.23|435.93|438.3|436|438.32|436.02|438.22|435.92|16
1736922790000|2025-01-15 06:33:10|438.31|436.01|438.32|436.02|438.33|436.03|438.31|436.01|6
1736922800000|2025-01-15 06:33:20|438.34|436.04|438.33|436.03|438.37|436.07|438.33|436.03|15
1736922810000|2025-01-15 06:33:30|438.31|436.01|438.3|436|438.32|436.02|438.29|435.99|9
1736922820000|2025-01-15 06:33:40|438.29|435.99|438.29|435.99|438.29|435.99|438.29|435.99|1
1736922840000|2025-01-15 06:34:00|438.32|436.02|438.3|436|438.32|436.02|438.3|436|2
1736922850000|2025-01-15 06:34:10|438.29|435.99|438.29|435.99|438.29|435.99|438.29|435.99|1
1736922870000|2025-01-15 06:34:30|438.3|436|438.3|436|438.3|436|438.3|436|1
1736922880000|2025-01-15 06:34:40|438.31|436.01|438.4|436.1|438.43|436.13|438.31|436.01|14
1736922890000|2025-01-15 06:34:50|438.42|436.12|438.39|436.09|438.42|436.12|438.38|436.08|8
1736922900000|2025-01-15 06:35:00|438.38|436.08|438.35|436.05|438.4|436.1|438.32|436.02|16
1736922910000|2025-01-15 06:35:10|438.37|436.07|438.4|436.1|438.45|436.15|438.37|436.07|16
1736922920000|2025-01-15 06:35:20|438.35|436.05|438.29|435.99|438.35|436.05|438.29|435.99|7
1736922960000|2025-01-15 06:36:00|438.3|436|438.31|436.01|438.31|436.01|438.29|435.99|6
1736922970000|2025-01-15 06:36:10|438.3|436|438.33|436.03|438.35|436.05|438.3|436|12
1736922980000|2025-01-15 06:36:20|438.32|436.02|438.38|436.08|438.38|436.08|438.29|435.99|8
1736922990000|2025-01-15 06:36:30|438.39|436.09|438.43|436.13|438.44|436.14|438.35|436.05|10
1736923000000|2025-01-15 06:36:40|438.44|436.14|438.48|436.18|438.48|436.18|438.43|436.13|5
1736923020000|2025-01-15 06:37:00|438.46|436.16|438.44|436.14|438.47|436.17|438.43|436.13|9
1736923030000|2025-01-15 06:37:10|438.46|436.16|438.38|436.08|438.46|436.16|438.37|436.07|13
1736923040000|2025-01-15 06:37:20|438.37|436.07|438.3|436|438.38|436.08|438.3|436|17
1736923050000|2025-01-15 06:37:30|438.32|436.02|438.32|436.02|438.32|436.02|438.3|436|5
1736923060000|2025-01-15 06:37:40|438.35|436.05|438.35|436.05|438.38|436.08|438.33|436.03|12
1736923070000|2025-01-15 06:37:50|438.34|436.04|438.33|436.03|438.34|436.04|438.32|436.02|3
1736923080000|2025-01-15 06:38:00|438.32|436.02|438.31|436.01|438.33|436.03|438.31|436.01|6
1736923090000|2025-01-15 06:38:10|438.3|436|438.46|436.16|438.46|436.16|438.3|436|10
1736923100000|2025-01-15 06:38:20|438.47|436.17|438.48|436.18|438.48|436.18|438.47|436.17|2
1736923140000|2025-01-15 06:39:00|438.57|436.27|438.62|436.32|438.62|436.32|438.57|436.27|9
1736923150000|2025-01-15 06:39:10|438.63|436.33|438.61|436.31|438.65|436.35|438.6|436.3|12
1736923160000|2025-01-15 06:39:20|438.62|436.32|438.8|436.5|438.8|436.5|438.62|436.32|8
1736923170000|2025-01-15 06:39:30|438.79|436.49|438.88|436.58|438.91|436.61|438.79|436.49|21
1736923180000|2025-01-15 06:39:40|438.87|436.57|438.72|436.42|438.87|436.57|438.72|436.42|10
1736923190000|2025-01-15 06:39:50|438.77|436.47|438.76|436.46|438.79|436.49|438.73|436.43|18
1736923200000|2025-01-15 06:40:00|438.81|436.51|438.8|436.5|438.82|436.52|438.77|436.47|14
1736923210000|2025-01-15 06:40:10|438.79|436.49|438.92|436.62|439.02|436.72|438.74|436.44|20
1736923220000|2025-01-15 06:40:20|438.91|436.61|438.92|436.62|438.94|436.64|438.89|436.59|18
1736923230000|2025-01-15 06:40:30|438.93|436.63|438.96|436.66|438.96|436.66|438.89|436.59|12
1736923240000|2025-01-15 06:40:40|438.97|436.67|439.01|436.71|439.04|436.74|438.97|436.67|10
1736923250000|2025-01-15 06:40:50|439.02|436.72|439.11|436.81|439.14|436.84|439.02|436.72|14
1736923260000|2025-01-15 06:41:00|439.1|436.8|439.18|436.88|439.2|436.9|438.96|436.66|25
1736923270000|2025-01-15 06:41:10|439.17|436.87|439.18|436.88|439.22|436.92|439.16|436.86|15
1736923280000|2025-01-15 06:41:20|439.21|436.91|439.31|437.01|439.31|437.01|439.21|436.91|9
1736923290000|2025-01-15 06:41:30|439.32|437.02|439.13|436.83|439.32|437.02|439.13|436.83|14
1736923300000|2025-01-15 06:41:40|439.14|436.84|439.04|436.74|439.17|436.87|439.03|436.73|16
1736923310000|2025-01-15 06:41:50|439.06|436.76|439.16|436.86|439.18|436.88|439.05|436.75|22
1736923320000|2025-01-15 06:42:00|439.15|436.85|439.16|436.86|439.17|436.87|439.14|436.84|16
1736923330000|2025-01-15 06:42:10|439.15|436.85|439.15|436.85|439.17|436.87|439.14|436.84|15
1736923340000|2025-01-15 06:42:20|439.16|436.86|439.17|436.87|439.21|436.91|439.15|436.85|14
1736923350000|2025-01-15 06:42:30|439.18|436.88|439.11|436.81|439.19|436.89|439.1|436.8|23
1736923360000|2025-01-15 06:42:40|439.12|436.82|439.13|436.83|439.18|436.88|439.12|436.82|15
1736923370000|2025-01-15 06:42:50|439.1|436.8|439.07|436.77|439.11|436.81|439.04|436.74|14
1736923380000|2025-01-15 06:43:00|439.05|436.75|439.05|436.75|439.09|436.79|439.05|436.75|11
1736923390000|2025-01-15 06:43:10|439.04|436.74|439.05|436.75|439.08|436.78|439.04|436.74|11
1736923400000|2025-01-15 06:43:20|439.06|436.76|439.07|436.77|439.11|436.81|439.05|436.75|11
1736923410000|2025-01-15 06:43:30|439.06|436.76|439.08|436.78|439.14|436.84|439.04|436.74|18
1736923420000|2025-01-15 06:43:40|439.1|436.8|439.11|436.81|439.13|436.83|439.05|436.75|11
1736923430000|2025-01-15 06:43:50|439.1|436.8|438.94|436.64|439.13|436.83|438.93|436.63|15
1736923440000|2025-01-15 06:44:00|438.95|436.65|438.98|436.68|439|436.7|438.92|436.62|18
1736923450000|2025-01-15 06:44:10|438.96|436.66|438.93|436.63|438.96|436.66|438.9|436.6|14
1736923460000|2025-01-15 06:44:20|438.94|436.64|438.95|436.65|438.96|436.66|438.9|436.6|16
1736923470000|2025-01-15 06:44:30|438.94|436.64|438.89|436.59|438.94|436.64|438.89|436.59|17
1736923480000|2025-01-15 06:44:40|438.91|436.61|438.93|436.63|438.93|436.63|438.88|436.58|11
1736923490000|2025-01-15 06:44:50|438.94|436.64|438.91|436.61|438.94|436.64|438.9|436.6|6
1736923500000|2025-01-15 06:45:00|438.92|436.62|438.97|436.67|439|436.7|438.92|436.62|9
1736923510000|2025-01-15 06:45:10|438.96|436.66|439.14|436.84|439.14|436.84|438.94|436.64|15
1736923520000|2025-01-15 06:45:20|439.15|436.85|438.94|436.64|439.15|436.85|438.89|436.59|19
1736923530000|2025-01-15 06:45:30|438.96|436.66|439.02|436.72|439.05|436.75|438.96|436.66|13
1736923540000|2025-01-15 06:45:40|439.04|436.74|439.18|436.88|439.18|436.88|439.01|436.71|13
1736923550000|2025-01-15 06:45:50|439.2|436.9|439.31|437.01|439.33|437.03|439.2|436.9|11
1736923560000|2025-01-15 06:46:00|439.32|437.02|439.2|436.9|439.34|437.04|439.17|436.87|23
1736923570000|2025-01-15 06:46:10|439.21|436.91|439.09|436.79|439.26|436.96|439.09|436.79|17
1736923580000|2025-01-15 06:46:20|439.08|436.78|439.05|436.75|439.08|436.78|438.92|436.62|19
1736923590000|2025-01-15 06:46:30|438.99|436.69|439|436.7|439.04|436.74|438.99|436.69|17
1736923600000|2025-01-15 06:46:40|439.01|436.71|438.97|436.67|439.03|436.73|438.96|436.66|18
1736923610000|2025-01-15 06:46:50|438.96|436.66|438.87|436.57|438.97|436.67|438.86|436.56|16
1736923620000|2025-01-15 06:47:00|438.86|436.56|438.91|436.61|438.91|436.61|438.84|436.54|21
1736923630000|2025-01-15 06:47:10|438.92|436.62|438.93|436.63|438.94|436.64|438.87|436.57|17
1736923640000|2025-01-15 06:47:20|438.94|436.64|439|436.7|439.04|436.74|438.92|436.62|12
1736923650000|2025-01-15 06:47:30|439.01|436.71|439.09|436.79|439.09|436.79|439.01|436.71|20
1736923660000|2025-01-15 06:47:40|439.08|436.78|438.97|436.67|439.08|436.78|438.94|436.64|12
1736923670000|2025-01-15 06:47:50|438.98|436.68|439.05|436.75|439.05|436.75|438.96|436.66|10
1736923680000|2025-01-15 06:48:00|439|436.7|438.95|436.65|439.01|436.71|438.95|436.65|11
1736923690000|2025-01-15 06:48:10|438.96|436.66|438.92|436.62|438.96|436.66|438.9|436.6|10
1736923700000|2025-01-15 06:48:20|438.91|436.61|438.9|436.6|438.92|436.62|438.85|436.55|15
1736923710000|2025-01-15 06:48:30|438.91|436.61|438.89|436.59|438.92|436.62|438.87|436.57|13
1736923720000|2025-01-15 06:48:40|438.9|436.6|438.92|436.62|438.94|436.64|438.88|436.58|16
1736923730000|2025-01-15 06:48:50|438.91|436.61|438.9|436.6|438.93|436.63|438.89|436.59|16
1736923740000|2025-01-15 06:49:00|438.89|436.59|438.95|436.65|438.97|436.67|438.89|436.59|14
1736923750000|2025-01-15 06:49:10|438.94|436.64|438.95|436.65|438.96|436.66|438.92|436.62|18
1736923760000|2025-01-15 06:49:20|438.96|436.66|439.07|436.77|439.13|436.83|438.93|436.63|20
1736923770000|2025-01-15 06:49:30|439.08|436.78|439.08|436.78|439.1|436.8|439.06|436.76|15
1736923780000|2025-01-15 06:49:40|439.09|436.79|439.17|436.87|439.18|436.88|439.08|436.78|14
1736923790000|2025-01-15 06:49:50|439.18|436.88|439.17|436.87|439.19|436.89|439.15|436.85|6
1736923800000|2025-01-15 06:50:00|439.19|436.89|439.23|436.93|439.27|436.97|439.19|436.89|12
1736923810000|2025-01-15 06:50:10|439.21|436.91|439.24|436.94|439.27|436.97|439.21|436.91|20
1736923820000|2025-01-15 06:50:20|439.25|436.95|439.27|436.97|439.34|437.04|439.23|436.93|21
1736923830000|2025-01-15 06:50:30|439.28|436.98|439.44|437.14|439.47|437.17|439.27|436.97|11
1736923840000|2025-01-15 06:50:40|439.45|437.15|439.48|437.18|439.51|437.21|439.44|437.14|22
1736923850000|2025-01-15 06:50:50|439.49|437.19|439.44|437.14|439.51|437.21|439.43|437.13|14
1736923860000|2025-01-15 06:51:00|439.45|437.15|439.51|437.21|439.53|437.23|439.45|437.15|21
1736923870000|2025-01-15 06:51:10|439.49|437.19|439.42|437.12|439.49|437.19|439.4|437.1|16
1736923880000|2025-01-15 06:51:20|439.41|437.11|439.45|437.15|439.46|437.16|439.41|437.11|17
1736923890000|2025-01-15 06:51:30|439.42|437.12|439.52|437.22|439.52|437.22|439.41|437.11|15
1736923900000|2025-01-15 06:51:40|439.53|437.23|439.57|437.27|439.61|437.31|439.52|437.22|14
1736923910000|2025-01-15 06:51:50|439.58|437.28|439.59|437.29|439.59|437.29|439.58|437.28|2
1736923920000|2025-01-15 06:52:00|439.6|437.3|439.71|437.41|439.71|437.41|439.59|437.29|22
1736923930000|2025-01-15 06:52:10|439.7|437.4|439.66|437.36|439.7|437.4|439.65|437.35|16
1736923940000|2025-01-15 06:52:20|439.67|437.37|439.75|437.45|439.76|437.46|439.66|437.36|17
1736923950000|2025-01-15 06:52:30|439.74|437.44|439.78|437.48|439.78|437.48|439.71|437.41|14
1736923960000|2025-01-15 06:52:40|439.81|437.51|439.88|437.58|439.9|437.6|439.81|437.51|10
1736923970000|2025-01-15 06:52:50|439.94|437.64|440.19|437.89|440.19|437.89|439.94|437.64|17
1736923980000|2025-01-15 06:53:00|440.24|437.94|440.22|437.92|440.32|438.02|440.2|437.9|20
1736923990000|2025-01-15 06:53:10|440.2|437.9|440.28|437.98|440.28|437.98|440.12|437.82|16
1736924000000|2025-01-15 06:53:20|440.29|437.99|440.36|438.06|440.36|438.06|440.28|437.98|7
1736924010000|2025-01-15 06:53:30|440.33|438.03|440.32|438.02|440.41|438.11|440.3|438|18
1736924020000|2025-01-15 06:53:40|440.33|438.03|440.37|438.07|440.38|438.08|440.32|438.02|17
1736924030000|2025-01-15 06:53:50|440.34|438.04|440.31|438.01|440.35|438.05|440.3|438|17
1736924040000|2025-01-15 06:54:00|440.32|438.02|440.36|438.06|440.36|438.06|440.28|437.98|25
1736924050000|2025-01-15 06:54:10|440.35|438.05|440.29|437.99|440.35|438.05|440.29|437.99|9
1736924060000|2025-01-15 06:54:20|440.35|438.05|440.31|438.01|440.39|438.09|440.31|438.01|9
1736924070000|2025-01-15 06:54:30|440.32|438.02|440.31|438.01|440.34|438.04|440.29|437.99|18
1736924080000|2025-01-15 06:54:40|440.35|438.05|440.23|437.93|440.35|438.05|440.2|437.9|11
1736924090000|2025-01-15 06:54:50|440.2|437.9|440.17|437.87|440.23|437.93|440.16|437.86|6
1736924100000|2025-01-15 06:55:00|440.14|437.84|440.03|437.73|440.18|437.88|440.03|437.73|7
1736924110000|2025-01-15 06:55:10|440|437.7|439.98|437.68|440|437.7|439.98|437.68|2
1736924120000|2025-01-15 06:55:20|439.94|437.64|439.9|437.6|439.94|437.64|439.9|437.6|4
1736924130000|2025-01-15 06:55:30|439.91|437.61|439.92|437.62|439.99|437.69|439.91|437.61|14
1736924140000|2025-01-15 06:55:40|439.93|437.63|439.84|437.54|439.93|437.63|439.82|437.52|12
1736924150000|2025-01-15 06:55:50|439.85|437.55|439.83|437.53|439.85|437.55|439.82|437.52|19
1736924160000|2025-01-15 06:56:00|439.82|437.52|439.89|437.59|439.92|437.62|439.82|437.52|21
1736924170000|2025-01-15 06:56:10|439.86|437.56|439.86|437.56|439.89|437.59|439.85|437.55|11
1736924180000|2025-01-15 06:56:20|439.85|437.55|439.84|437.54|439.9|437.6|439.8|437.5|19
1736924190000|2025-01-15 06:56:30|439.83|437.53|439.82|437.52|439.85|437.55|439.82|437.52|15
1736924200000|2025-01-15 06:56:40|439.83|437.53|439.84|437.54|439.86|437.56|439.81|437.51|15
1736924210000|2025-01-15 06:56:50|439.83|437.53|439.85|437.55|439.85|437.55|439.81|437.51|16
1736924220000|2025-01-15 06:57:00|439.83|437.53|439.93|437.63|439.95|437.65|439.82|437.52|13
1736924230000|2025-01-15 06:57:10|439.94|437.64|439.99|437.69|440.01|437.71|439.91|437.61|21
1736924240000|2025-01-15 06:57:20|440|437.7|439.98|437.68|440.06|437.76|439.97|437.67|8
1736924250000|2025-01-15 06:57:30|439.97|437.67|439.83|437.53|439.98|437.68|439.78|437.48|11
1736924260000|2025-01-15 06:57:40|439.81|437.51|439.87|437.57|439.87|437.57|439.81|437.51|9
1736924270000|2025-01-15 06:57:50|439.86|437.56|439.97|437.67|439.99|437.69|439.85|437.55|13
1736924280000|2025-01-15 06:58:00|439.93|437.63|439.96|437.66|439.97|437.67|439.93|437.63|6
1736924290000|2025-01-15 06:58:10|439.95|437.65|439.71|437.41|439.95|437.65|439.71|437.41|19
1736924300000|2025-01-15 06:58:20|439.7|437.4|439.69|437.39|439.7|437.4|439.66|437.36|8
1736924310000|2025-01-15 06:58:30|439.73|437.43|439.83|437.53|439.83|437.53|439.71|437.41|10
1736924320000|2025-01-15 06:58:40|439.82|437.52|439.82|437.52|439.85|437.55|439.82|437.52|6
1736924330000|2025-01-15 06:58:50|439.8|437.5|439.7|437.4|439.82|437.52|439.69|437.39|18
1736924340000|2025-01-15 06:59:00|439.71|437.41|439.78|437.48|439.78|437.48|439.71|437.41|7
1736924350000|2025-01-15 06:59:10|439.79|437.49|439.84|437.54|439.84|437.54|439.79|437.49|8
1736924360000|2025-01-15 06:59:20|439.85|437.55|440|437.7|440.01|437.71|439.85|437.55|11
1736924370000|2025-01-15 06:59:30|439.99|437.69|439.89|437.59|439.99|437.69|439.89|437.59|8
1736924380000|2025-01-15 06:59:40|439.9|437.6|439.78|437.48|439.9|437.6|439.77|437.47|22
1736924390000|2025-01-15 06:59:50|439.8|437.5|439.81|437.51|439.84|437.54|439.78|437.48|10
1736924400000|2025-01-15 07:00:00|439.82|437.52|439.73|437.43|439.83|437.53|439.73|437.43|24
1736924410000|2025-01-15 07:00:10|439.72|437.42|439.78|437.48|439.8|437.5|439.66|437.36|22
1736924420000|2025-01-15 07:00:20|439.76|437.46|439.79|437.49|439.86|437.56|439.73|437.43|26
1736924430000|2025-01-15 07:00:30|439.81|437.51|439.77|437.47|439.83|437.53|439.77|437.47|14
1736924440000|2025-01-15 07:00:40|439.81|437.51|439.79|437.49|439.84|437.54|439.76|437.46|18
1736924450000|2025-01-15 07:00:50|439.82|437.52|440.11|437.81|440.11|437.81|439.81|437.51|24
1736924460000|2025-01-15 07:01:00|440.07|437.77|439.9|437.6|440.07|437.77|439.88|437.58|30
1736924470000|2025-01-15 07:01:10|439.88|437.58|439.94|437.64|439.94|437.64|439.86|437.56|19
1736924480000|2025-01-15 07:01:20|439.97|437.67|439.96|437.66|440.08|437.78|439.96|437.66|20
1736924490000|2025-01-15 07:01:30|439.94|437.64|439.95|437.65|439.96|437.66|439.91|437.61|16
1736924500000|2025-01-15 07:01:40|439.94|437.64|439.94|437.64|439.96|437.66|439.94|437.64|7
1736924510000|2025-01-15 07:01:50|439.92|437.62|439.88|437.58|439.95|437.65|439.87|437.57|14
1736924520000|2025-01-15 07:02:00|439.87|437.57|440.04|437.74|440.05|437.75|439.86|437.56|21
1736924530000|2025-01-15 07:02:10|440.03|437.73|440.01|437.71|440.21|437.91|439.97|437.67|18
1736924540000|2025-01-15 07:02:20|440|437.7|440.07|437.77|440.08|437.78|440|437.7|19
1736924550000|2025-01-15 07:02:30|440.1|437.8|440.26|437.96|440.27|437.97|440.09|437.79|18
1736924560000|2025-01-15 07:02:40|440.25|437.95|440.25|437.95|440.27|437.97|440.2|437.9|18
1736924570000|2025-01-15 07:02:50|440.23|437.93|440.26|437.96|440.26|437.96|440.19|437.89|18
1736924580000|2025-01-15 07:03:00|440.25|437.95|440.28|437.98|440.29|437.99|440.21|437.91|15
1736924590000|2025-01-15 07:03:10|440.25|437.95|440.24|437.94|440.3|438|440.22|437.92|17
1736924600000|2025-01-15 07:03:20|440.23|437.93|440.24|437.94|440.3|438|440.22|437.92|10
1736924610000|2025-01-15 07:03:30|440.26|437.96|440.38|438.08|440.4|438.1|440.26|437.96|16
1736924620000|2025-01-15 07:03:40|440.37|438.07|440.31|438.01|440.37|438.07|440.28|437.98|13
1736924630000|2025-01-15 07:03:50|440.29|437.99|440.31|438.01|440.34|438.04|440.28|437.98|18
1736924640000|2025-01-15 07:04:00|440.32|438.02|440.32|438.02|440.35|438.05|440.21|437.91|22
1736924650000|2025-01-15 07:04:10|440.36|438.06|440.36|438.06|440.41|438.11|440.33|438.03|13
1736924660000|2025-01-15 07:04:20|440.37|438.07|440.42|438.12|440.45|438.15|440.36|438.06|18
1736924670000|2025-01-15 07:04:30|440.41|438.11|440.06|437.76|440.41|438.11|440.05|437.75|25
1736924680000|2025-01-15 07:04:40|440.05|437.75|440|437.7|440.05|437.75|439.99|437.69|13
1736924690000|2025-01-15 07:04:50|439.99|437.69|440.03|437.73|440.1|437.8|439.98|437.68|17
1736924700000|2025-01-15 07:05:00|440.04|437.74|440.14|437.84|440.16|437.86|440.04|437.74|20
1736924710000|2025-01-15 07:05:10|440.13|437.83|440.25|437.95|440.28|437.98|440.13|437.83|19
1736924720000|2025-01-15 07:05:20|440.26|437.96|440.31|438.01|440.31|438.01|440.25|437.95|10
1736924730000|2025-01-15 07:05:30|440.32|438.02|440.31|438.01|440.32|438.02|440.27|437.97|21
1736924740000|2025-01-15 07:05:40|440.3|438|440.31|438.01|440.32|438.02|440.3|438|10
1736924750000|2025-01-15 07:05:50|440.32|438.02|440.41|438.11|440.45|438.15|440.32|438.02|21
1736924760000|2025-01-15 07:06:00|440.43|438.13|440.49|438.19|440.5|438.2|440.4|438.1|13
1736924770000|2025-01-15 07:06:10|440.48|438.18|440.49|438.19|440.49|438.19|440.45|438.15|12
1736924780000|2025-01-15 07:06:20|440.48|438.18|440.48|438.18|440.49|438.19|440.46|438.16|15
1736924790000|2025-01-15 07:06:30|440.47|438.17|440.48|438.18|440.48|438.18|440.46|438.16|6
1736924800000|2025-01-15 07:06:40|440.49|438.19|440.61|438.31|440.61|438.31|440.49|438.19|13
1736924810000|2025-01-15 07:06:50|440.59|438.29|440.78|438.48|440.79|438.49|440.59|438.29|22
1736924820000|2025-01-15 07:07:00|440.79|438.49|440.96|438.66|440.97|438.67|440.78|438.48|17
1736924830000|2025-01-15 07:07:10|440.97|438.67|440.96|438.66|440.97|438.67|440.95|438.65|21
1736924840000|2025-01-15 07:07:20|440.94|438.64|440.7|438.4|440.94|438.64|440.67|438.37|19
1736924850000|2025-01-15 07:07:30|440.71|438.41|440.58|438.28|440.74|438.44|440.58|438.28|18
1736924860000|2025-01-15 07:07:40|440.57|438.27|440.4|438.1|440.57|438.27|440.36|438.06|24
1736924870000|2025-01-15 07:07:50|440.43|438.13|440.44|438.14|440.44|438.14|440.43|438.13|2
1736924970000|2025-01-15 07:09:30|440.6|438.3|440.75|438.45|440.75|438.45|440.55|438.25|4
1736924980000|2025-01-15 07:09:40|440.74|438.44|440.75|438.45|440.75|438.45|440.74|438.44|4
1736924990000|2025-01-15 07:09:50|440.74|438.44|440.71|438.41|440.74|438.44|440.69|438.39|15
1736925000000|2025-01-15 07:10:00|440.75|438.45|440.77|438.47|440.77|438.47|440.74|438.44|4
1736925010000|2025-01-15 07:10:10|440.75|438.45|440.71|438.41|440.75|438.45|440.68|438.38|7
1736925020000|2025-01-15 07:10:20|440.66|438.36|440.78|438.48|440.84|438.54|440.66|438.36|17
1736925030000|2025-01-15 07:10:30|440.77|438.47|440.81|438.51|440.82|438.52|440.77|438.47|8
1736925040000|2025-01-15 07:10:40|440.8|438.5|440.8|438.5|440.81|438.51|440.75|438.45|8
1736925050000|2025-01-15 07:10:50|440.76|438.46|440.7|438.4|440.77|438.47|440.67|438.37|14
1736925060000|2025-01-15 07:11:00|440.72|438.42|440.74|438.44|440.78|438.48|440.69|438.39|16
1736925070000|2025-01-15 07:11:10|440.73|438.43|440.78|438.48|440.79|438.49|440.72|438.42|11
1736925080000|2025-01-15 07:11:20|440.79|438.49|440.91|438.61|440.93|438.63|440.79|438.49|18
1736925090000|2025-01-15 07:11:30|440.93|438.63|440.92|438.62|440.97|438.67|440.91|438.61|13
1736925100000|2025-01-15 07:11:40|440.95|438.65|440.92|438.62|440.95|438.65|440.92|438.62|3
1736925120000|2025-01-15 07:12:00|440.95|438.65|440.92|438.62|440.95|438.65|440.92|438.62|2
1736925320000|2025-01-15 07:15:20|440.94|438.64|440.92|438.62|440.95|438.65|440.92|438.62|14
1736925340000|2025-01-15 07:15:40|440.94|438.64|440.94|438.64|440.94|438.64|440.93|438.63|3
1736925350000|2025-01-15 07:15:50|440.93|438.63|440.92|438.62|440.93|438.63|440.92|438.62|2
1736925360000|2025-01-15 07:16:00|440.9|438.6|440.94|438.64|440.94|438.64|440.9|438.6|3
1736925370000|2025-01-15 07:16:10|440.93|438.63|441.18|438.88|441.22|438.92|440.93|438.63|18
1736925380000|2025-01-15 07:16:20|441.17|438.87|441.18|438.88|441.24|438.94|441.17|438.87|22
1736925390000|2025-01-15 07:16:30|441.17|438.87|441.27|438.97|441.27|438.97|441.17|438.87|12
1736925400000|2025-01-15 07:16:40|441.26|438.96|441.15|438.85|441.26|438.96|441.15|438.85|11
1736925410000|2025-01-15 07:16:50|441.16|438.86|441.15|438.85|441.18|438.88|441.15|438.85|4
1736925420000|2025-01-15 07:17:00|441.12|438.82|441.35|439.05|441.35|439.05|441.12|438.82|21
1736925430000|2025-01-15 07:17:10|441.4|439.1|441.26|438.96|441.4|439.1|441.22|438.92|22
1736925440000|2025-01-15 07:17:20|441.28|438.98|441.32|439.02|441.35|439.05|441.27|438.97|11
1736925450000|2025-01-15 07:17:30|441.3|439|441.3|439|441.31|439.01|441.27|438.97|10
1736925460000|2025-01-15 07:17:40|441.28|438.98|441.32|439.02|441.32|439.02|441.27|438.97|8
1736925470000|2025-01-15 07:17:50|441.34|439.04|441.29|438.99|441.34|439.04|441.29|438.99|13
1736925480000|2025-01-15 07:18:00|441.32|439.02|441.27|438.97|441.33|439.03|441.27|438.97|19
1736925490000|2025-01-15 07:18:10|441.29|438.99|441.28|438.98|441.31|439.01|441.28|438.98|13
1736925500000|2025-01-15 07:18:20|441.27|438.97|441.42|439.12|441.45|439.15|441.27|438.97|24
1736925510000|2025-01-15 07:18:30|441.4|439.1|441.46|439.16|441.46|439.16|441.4|439.1|7
1736925520000|2025-01-15 07:18:40|441.45|439.15|441.45|439.15|441.59|439.29|441.45|439.15|22
1736925530000|2025-01-15 07:18:50|441.46|439.16|441.43|439.13|441.46|439.16|441.43|439.13|8
1736925540000|2025-01-15 07:19:00|441.44|439.14|441.51|439.21|441.52|439.22|441.44|439.14|12
1736925550000|2025-01-15 07:19:10|441.5|439.2|441.43|439.13|441.5|439.2|441.43|439.13|11
1736925560000|2025-01-15 07:19:20|441.44|439.14|441.45|439.15|441.45|439.15|441.43|439.13|3
1736925570000|2025-01-15 07:19:30|441.43|439.13|441.43|439.13|441.43|439.13|441.43|439.13|1
1736925590000|2025-01-15 07:19:50|441.44|439.14|441.47|439.17|441.47|439.17|441.44|439.14|11
1736925600000|2025-01-15 07:20:00|441.46|439.16|441.45|439.15|441.46|439.16|441.44|439.14|11
1736925610000|2025-01-15 07:20:10|441.46|439.16|441.43|439.13|441.46|439.16|441.43|439.13|11
1736925630000|2025-01-15 07:20:30|441.45|439.15|441.44|439.14|441.47|439.17|441.44|439.14|5
1736925640000|2025-01-15 07:20:40|441.46|439.16|441.47|439.17|441.54|439.24|441.46|439.16|19
1736925650000|2025-01-15 07:20:50|441.46|439.16|441.44|439.14|441.46|439.16|441.44|439.14|5
1736925660000|2025-01-15 07:21:00|441.43|439.13|441.45|439.15|441.47|439.17|441.43|439.13|8
1736925670000|2025-01-15 07:21:10|441.46|439.16|441.46|439.16|441.47|439.17|441.44|439.14|9
1736925680000|2025-01-15 07:21:20|441.47|439.17|441.53|439.23|441.55|439.25|441.45|439.15|24
1736925690000|2025-01-15 07:21:30|441.56|439.26|441.58|439.28|441.61|439.31|441.51|439.21|13
1736925700000|2025-01-15 07:21:40|441.64|439.34|441.54|439.24|441.64|439.34|441.52|439.22|14
1736925710000|2025-01-15 07:21:50|441.52|439.22|441.53|439.23|441.59|439.29|441.52|439.22|13
1736925720000|2025-01-15 07:22:00|441.54|439.24|441.6|439.3|441.63|439.33|441.54|439.24|21
1736925730000|2025-01-15 07:22:10|441.61|439.31|441.69|439.39|441.75|439.45|441.6|439.3|15
1736925740000|2025-01-15 07:22:20|441.7|439.4|441.57|439.27|441.7|439.4|441.48|439.18|22
1736925750000|2025-01-15 07:22:30|441.55|439.25|441.62|439.32|441.64|439.34|441.54|439.24|15
1736925760000|2025-01-15 07:22:40|441.61|439.31|441.75|439.45|441.76|439.46|441.5|439.2|26
1736925770000|2025-01-15 07:22:50|441.76|439.46|441.92|439.62|441.92|439.62|441.75|439.45|17
1736925780000|2025-01-15 07:23:00|441.95|439.65|441.87|439.57|441.96|439.66|441.83|439.53|24
1736925790000|2025-01-15 07:23:10|441.88|439.58|441.7|439.4|441.88|439.58|441.62|439.32|25
1736925800000|2025-01-15 07:23:20|441.69|439.39|441.78|439.48|441.78|439.48|441.68|439.38|14
1736925810000|2025-01-15 07:23:30|441.75|439.45|441.9|439.6|441.92|439.62|441.75|439.45|14
1736925820000|2025-01-15 07:23:40|441.89|439.59|441.7|439.4|441.89|439.59|441.68|439.38|14
1736925830000|2025-01-15 07:23:50|441.68|439.38|441.87|439.57|441.88|439.58|441.58|439.28|15
1736925840000|2025-01-15 07:24:00|441.86|439.56|442.01|439.71|442.12|439.82|441.85|439.55|18
1736925900000|2025-01-15 07:25:00|441.83|439.53|441.67|439.37|441.83|439.53|441.67|439.37|6
1736925920000|2025-01-15 07:25:20|441.65|439.35|441.76|439.46|441.76|439.46|441.65|439.35|4
1736925930000|2025-01-15 07:25:30|441.77|439.47|441.88|439.58|441.89|439.59|441.77|439.47|20
1736925940000|2025-01-15 07:25:40|441.84|439.54|441.8|439.5|441.84|439.54|441.71|439.41|12
1736925950000|2025-01-15 07:25:50|441.81|439.51|441.95|439.65|441.98|439.68|441.81|439.51|15
1736925960000|2025-01-15 07:26:00|441.96|439.66|442.01|439.71|442.04|439.74|441.95|439.65|18
1736925970000|2025-01-15 07:26:10|442|439.7|441.95|439.65|442|439.7|441.94|439.64|15
1736925980000|2025-01-15 07:26:20|441.94|439.64|441.88|439.58|441.94|439.64|441.85|439.55|7
1736925990000|2025-01-15 07:26:30|441.91|439.61|441.85|439.55|441.94|439.64|441.85|439.55|9
1736926000000|2025-01-15 07:26:40|441.84|439.54|441.87|439.57|441.92|439.62|441.83|439.53|19
1736926010000|2025-01-15 07:26:50|441.88|439.58|441.81|439.51|441.88|439.58|441.76|439.46|20
1736926020000|2025-01-15 07:27:00|441.8|439.5|441.9|439.6|441.97|439.67|441.79|439.49|23
1736926030000|2025-01-15 07:27:10|441.92|439.62|441.89|439.59|441.94|439.64|441.87|439.57|23
1736926040000|2025-01-15 07:27:20|441.9|439.6|441.93|439.63|441.94|439.64|441.9|439.6|17
1736926050000|2025-01-15 07:27:30|441.92|439.62|441.95|439.65|441.97|439.67|441.9|439.6|9
1736926060000|2025-01-15 07:27:40|441.96|439.66|441.9|439.6|441.98|439.68|441.89|439.59|15
1736926070000|2025-01-15 07:27:50|441.91|439.61|441.92|439.62|441.96|439.66|441.89|439.59|8
1736926080000|2025-01-15 07:28:00|441.91|439.61|441.94|439.64|441.97|439.67|441.88|439.58|15
1736926090000|2025-01-15 07:28:10|441.95|439.65|441.96|439.66|441.96|439.66|441.89|439.59|18
1736926100000|2025-01-15 07:28:20|441.95|439.65|442.1|439.8|442.1|439.8|441.95|439.65|19
1736926110000|2025-01-15 07:28:30|442.09|439.79|442.18|439.88|442.19|439.89|442.09|439.79|10
1736926120000|2025-01-15 07:28:40|442.21|439.91|442.25|439.95|442.29|439.99|442.21|439.91|13
1736926130000|2025-01-15 07:28:50|442.27|439.97|442.21|439.91|442.3|440|442.21|439.91|16
1736926140000|2025-01-15 07:29:00|442.2|439.9|442.19|439.89|442.22|439.92|442.19|439.89|7
1736926150000|2025-01-15 07:29:10|442.18|439.88|442.18|439.88|442.18|439.88|442.18|439.88|1
1736926160000|2025-01-15 07:29:20|442.19|439.89|442.2|439.9|442.2|439.9|442.18|439.88|7
1736926170000|2025-01-15 07:29:30|442.19|439.89|442.27|439.97|442.28|439.98|442.18|439.88|20
1736926180000|2025-01-15 07:29:40|442.25|439.95|442.23|439.93|442.25|439.95|442.19|439.89|10
1736926190000|2025-01-15 07:29:50|442.22|439.92|442.18|439.88|442.22|439.92|442.18|439.88|3
1736926200000|2025-01-15 07:30:00|442.2|439.9|442.27|439.97|442.28|439.98|442.2|439.9|12
1736926210000|2025-01-15 07:30:10|442.29|439.99|442.21|439.91|442.29|439.99|442.19|439.89|11
1736926220000|2025-01-15 07:30:20|442.22|439.92|442.27|439.97|442.27|439.97|442.22|439.92|5
1736926230000|2025-01-15 07:30:30|442.28|439.98|442.19|439.89|442.38|440.08|442.19|439.89|22
1736926240000|2025-01-15 07:30:40|442.2|439.9|442.18|439.88|442.2|439.9|442.18|439.88|3
1736926250000|2025-01-15 07:30:50|442.13|439.83|441.91|439.61|442.13|439.83|441.91|439.61|18
1736926260000|2025-01-15 07:31:00|441.9|439.6|441.75|439.45|441.9|439.6|441.72|439.42|18
1736926270000|2025-01-15 07:31:10|441.76|439.46|441.82|439.52|441.84|439.54|441.75|439.45|15
1736926280000|2025-01-15 07:31:20|441.8|439.5|441.79|439.49|441.86|439.56|441.77|439.47|19
1736926290000|2025-01-15 07:31:30|441.75|439.45|441.71|439.41|441.78|439.48|441.71|439.41|13
1736926300000|2025-01-15 07:31:40|441.7|439.4|441.77|439.47|441.77|439.47|441.61|439.31|15
1736926310000|2025-01-15 07:31:50|441.79|439.49|441.84|439.54|441.85|439.55|441.72|439.42|18
1736926320000|2025-01-15 07:32:00|441.8|439.5|441.89|439.59|441.89|439.59|441.8|439.5|9
1736926330000|2025-01-15 07:32:10|441.88|439.58|441.93|439.63|441.96|439.66|441.88|439.58|13
1736926340000|2025-01-15 07:32:20|441.92|439.62|441.93|439.63|441.95|439.65|441.88|439.58|18
1736926350000|2025-01-15 07:32:30|441.92|439.62|441.89|439.59|441.93|439.63|441.87|439.57|16
1736926360000|2025-01-15 07:32:40|441.91|439.61|441.84|439.54|441.92|439.62|441.81|439.51|21
1736926370000|2025-01-15 07:32:50|441.83|439.53|441.81|439.51|441.83|439.53|441.8|439.5|6
1736926380000|2025-01-15 07:33:00|441.8|439.5|441.79|439.49|441.83|439.53|441.77|439.47|20
1736926390000|2025-01-15 07:33:10|441.78|439.48|441.74|439.44|441.8|439.5|441.74|439.44|17
1736926400000|2025-01-15 07:33:20|441.75|439.45|441.78|439.48|441.78|439.48|441.7|439.4|22
1736926410000|2025-01-15 07:33:30|441.79|439.49|441.82|439.52|441.83|439.53|441.79|439.49|8
1736926420000|2025-01-15 07:33:40|441.79|439.49|441.81|439.51|441.82|439.52|441.79|439.49|11
1736926430000|2025-01-15 07:33:50|441.82|439.52|441.83|439.53|441.83|439.53|441.79|439.49|6
1736926440000|2025-01-15 07:34:00|441.82|439.52|441.82|439.52|441.83|439.53|441.82|439.52|7
1736926450000|2025-01-15 07:34:10|441.81|439.51|441.77|439.47|441.82|439.52|441.77|439.47|12
1736926460000|2025-01-15 07:34:20|441.76|439.46|441.76|439.46|441.76|439.46|441.74|439.44|11
1736926470000|2025-01-15 07:34:30|441.75|439.45|441.71|439.41|441.78|439.48|441.7|439.4|12
1736926480000|2025-01-15 07:34:40|441.72|439.42|441.54|439.24|441.73|439.43|441.52|439.22|14
1736926490000|2025-01-15 07:34:50|441.53|439.23|441.44|439.14|441.54|439.24|441.44|439.14|13
1736926500000|2025-01-15 07:35:00|441.4|439.1|441.45|439.15|441.47|439.17|441.4|439.1|17
1736926510000|2025-01-15 07:35:10|441.44|439.14|441.4|439.1|441.44|439.14|441.4|439.1|21
1736926520000|2025-01-15 07:35:20|441.41|439.11|441.4|439.1|441.41|439.11|441.4|439.1|4
1736926560000|2025-01-15 07:36:00|441.41|439.11|441.4|439.1|441.42|439.12|441.4|439.1|4
1736926600000|2025-01-15 07:36:40|441.43|439.13|441.41|439.11|441.44|439.14|441.41|439.11|9
1736926610000|2025-01-15 07:36:50|441.44|439.14|441.4|439.1|441.44|439.14|441.4|439.1|11
1736926620000|2025-01-15 07:37:00|441.41|439.11|441.42|439.12|441.44|439.14|441.4|439.1|7
1736926630000|2025-01-15 07:37:10|441.4|439.1|441.4|439.1|441.4|439.1|441.4|439.1|1
1736926660000|2025-01-15 07:37:40|441.43|439.13|441.42|439.12|441.47|439.17|441.4|439.1|16
1736926670000|2025-01-15 07:37:50|441.43|439.13|441.4|439.1|441.43|439.13|441.4|439.1|5
1736926680000|2025-01-15 07:38:00|441.43|439.13|441.42|439.12|441.43|439.13|441.42|439.12|2
1736926690000|2025-01-15 07:38:10|441.43|439.13|441.4|439.1|441.43|439.13|441.4|439.1|3
1736926700000|2025-01-15 07:38:20|441.41|439.11|441.42|439.12|441.43|439.13|441.4|439.1|6
1736926710000|2025-01-15 07:38:30|441.4|439.1|441.4|439.1|441.42|439.12|441.4|439.1|3
1736926720000|2025-01-15 07:38:40|441.41|439.11|441.4|439.1|441.41|439.11|441.4|439.1|2
1736926730000|2025-01-15 07:38:50|441.41|439.11|441.4|439.1|441.41|439.11|441.4|439.1|2
1736926740000|2025-01-15 07:39:00|441.46|439.16|441.51|439.21|441.51|439.21|441.46|439.16|3
1736926750000|2025-01-15 07:39:10|441.54|439.24|441.51|439.21|441.56|439.26|441.5|439.2|11
1736926760000|2025-01-15 07:39:20|441.55|439.25|441.49|439.19|441.55|439.25|441.46|439.16|16
1736926770000|2025-01-15 07:39:30|441.51|439.21|441.5|439.2|441.57|439.27|441.48|439.18|16
1736926780000|2025-01-15 07:39:40|441.49|439.19|441.5|439.2|441.5|439.2|441.47|439.17|12
1736926790000|2025-01-15 07:39:50|441.49|439.19|441.47|439.17|441.53|439.23|441.46|439.16|17
1736926800000|2025-01-15 07:40:00|441.45|439.15|441.53|439.23|441.53|439.23|441.45|439.15|13
1736926810000|2025-01-15 07:40:10|441.54|439.24|441.46|439.16|441.54|439.24|441.46|439.16|19
1736926820000|2025-01-15 07:40:20|441.47|439.17|441.46|439.16|441.5|439.2|441.39|439.09|17
1736926830000|2025-01-15 07:40:30|441.39|439.09|441.43|439.13|441.43|439.13|441.39|439.09|2
1736926840000|2025-01-15 07:40:40|441.37|439.07|441.17|438.87|441.38|439.08|441.17|438.87|11
1736926850000|2025-01-15 07:40:50|441.16|438.86|441.17|438.87|441.21|438.91|441.1|438.8|22
1736926860000|2025-01-15 07:41:00|441.15|438.85|441.18|438.88|441.19|438.89|441.12|438.82|24
1736926870000|2025-01-15 07:41:10|441.11|438.81|441.22|438.92|441.29|438.99|441.1|438.8|25
1736926880000|2025-01-15 07:41:20|441.2|438.9|441.23|438.93|441.27|438.97|441.17|438.87|14
1736926890000|2025-01-15 07:41:30|441.26|438.96|441.26|438.96|441.3|439|441.22|438.92|18
1736926900000|2025-01-15 07:41:40|441.27|438.97|441.29|438.99|441.33|439.03|441.27|438.97|15
1736926910000|2025-01-15 07:41:50|441.32|439.02|441.51|439.21|441.51|439.21|441.32|439.02|20
1736926920000|2025-01-15 07:42:00|441.53|439.23|441.66|439.36|441.68|439.38|441.52|439.22|20
1736926930000|2025-01-15 07:42:10|441.65|439.35|441.65|439.35|441.7|439.4|441.62|439.32|24
1736926940000|2025-01-15 07:42:20|441.7|439.4|441.68|439.38|441.75|439.45|441.63|439.33|19
1736926950000|2025-01-15 07:42:30|441.67|439.37|441.75|439.45|441.75|439.45|441.67|439.37|25
1736926960000|2025-01-15 07:42:40|441.76|439.46|441.62|439.32|441.77|439.47|441.62|439.32|16
1736926970000|2025-01-15 07:42:50|441.66|439.36|441.67|439.37|441.7|439.4|441.6|439.3|13
1736926980000|2025-01-15 07:43:00|441.61|439.31|441.47|439.17|441.65|439.35|441.47|439.17|17
1736926990000|2025-01-15 07:43:10|441.49|439.19|441.51|439.21|441.54|439.24|441.43|439.13|13
1736927000000|2025-01-15 07:43:20|441.52|439.22|441.53|439.23|441.55|439.25|441.5|439.2|7
1736927010000|2025-01-15 07:43:30|441.47|439.17|441.56|439.26|441.58|439.28|441.47|439.17|16
1736927020000|2025-01-15 07:43:40|441.58|439.28|441.58|439.28|441.64|439.34|441.58|439.28|18
1736927030000|2025-01-15 07:43:50|441.61|439.31|441.78|439.48|441.82|439.52|441.59|439.29|14
1736927040000|2025-01-15 07:44:00|441.79|439.49|441.67|439.37|441.82|439.52|441.67|439.37|20
1736927050000|2025-01-15 07:44:10|441.66|439.36|441.62|439.32|441.69|439.39|441.54|439.24|20
1736927060000|2025-01-15 07:44:20|441.61|439.31|441.61|439.31|441.63|439.33|441.58|439.28|13
1736927070000|2025-01-15 07:44:30|441.62|439.32|441.59|439.29|441.62|439.32|441.53|439.23|21
1736927080000|2025-01-15 07:44:40|441.6|439.3|441.63|439.33|441.65|439.35|441.6|439.3|15
1736927090000|2025-01-15 07:44:50|441.61|439.31|441.56|439.26|441.63|439.33|441.55|439.25|20
1736927100000|2025-01-15 07:45:00|441.57|439.27|441.41|439.11|441.57|439.27|441.41|439.11|20
1736927110000|2025-01-15 07:45:10|441.42|439.12|441.24|438.94|441.44|439.14|441.24|438.94|25
1736927120000|2025-01-15 07:45:20|441.23|438.93|441.26|438.96|441.27|438.97|441.2|438.9|20
1736927130000|2025-01-15 07:45:30|441.24|438.94|441.36|439.06|441.39|439.09|441.22|438.92|23
1736927140000|2025-01-15 07:45:40|441.38|439.08|441.34|439.04|441.39|439.09|441.29|438.99|19
1736927150000|2025-01-15 07:45:50|441.33|439.03|441.29|438.99|441.34|439.04|441.29|438.99|15
1736927160000|2025-01-15 07:46:00|441.32|439.02|441.5|439.2|441.5|439.2|441.31|439.01|25
1736927170000|2025-01-15 07:46:10|441.48|439.18|441.59|439.29|441.65|439.35|441.46|439.16|24
1736927180000|2025-01-15 07:46:20|441.58|439.28|441.58|439.28|441.61|439.31|441.51|439.21|15
1736927190000|2025-01-15 07:46:30|441.56|439.26|441.45|439.15|441.56|439.26|441.45|439.15|17
1736927200000|2025-01-15 07:46:40|441.38|439.08|441.64|439.34|441.64|439.34|441.36|439.06|23
1736927210000|2025-01-15 07:46:50|441.58|439.28|441.32|439.02|441.61|439.31|441.32|439.02|21
1736927220000|2025-01-15 07:47:00|441.28|438.98|441.23|438.93|441.29|438.99|441.23|438.93|11
1736927230000|2025-01-15 07:47:10|441.22|438.92|441.29|438.99|441.31|439.01|441.19|438.89|22
1736927240000|2025-01-15 07:47:20|441.3|439|441.3|439|441.33|439.03|441.26|438.96|16
1736927250000|2025-01-15 07:47:30|441.29|438.99|441.33|439.03|441.33|439.03|441.28|438.98|8
1736927260000|2025-01-15 07:47:40|441.35|439.05|441.18|438.88|441.35|439.05|441.17|438.87|12
1736927270000|2025-01-15 07:47:50|441.12|438.82|441.19|438.89|441.19|438.89|441.12|438.82|7
1736927280000|2025-01-15 07:48:00|441.21|438.91|441.17|438.87|441.21|438.91|441.11|438.81|16
1736927290000|2025-01-15 07:48:10|441.18|438.88|441.25|438.95|441.29|438.99|441.16|438.86|14
1736927300000|2025-01-15 07:48:20|441.24|438.94|441.18|438.88|441.25|438.95|441.16|438.86|14
1736927310000|2025-01-15 07:48:30|441.17|438.87|441.18|438.88|441.2|438.9|441.15|438.85|16
1736927320000|2025-01-15 07:48:40|441.16|438.86|441.18|438.88|441.2|438.9|441.16|438.86|6
1736927330000|2025-01-15 07:48:50|441.17|438.87|441.23|438.93|441.23|438.93|441.17|438.87|5
1736927340000|2025-01-15 07:49:00|441.28|438.98|441.25|438.95|441.28|438.98|441.18|438.88|18
1736927350000|2025-01-15 07:49:10|441.26|438.96|441.37|439.07|441.42|439.12|441.26|438.96|26
1736927360000|2025-01-15 07:49:20|441.36|439.06|441.3|439|441.37|439.07|441.25|438.95|20
1736927370000|2025-01-15 07:49:30|441.29|438.99|441.26|438.96|441.32|439.02|441.26|438.96|21
1736927380000|2025-01-15 07:49:40|441.23|438.93|441.18|438.88|441.27|438.97|441.18|438.88|18
1736927390000|2025-01-15 07:49:50|441.15|438.85|441.16|438.86|441.2|438.9|441.13|438.83|19
1736927400000|2025-01-15 07:50:00|441.17|438.87|441.21|438.91|441.3|439|441.17|438.87|19
1736927410000|2025-01-15 07:50:10|441.24|438.94|441.09|438.79|441.24|438.94|441.06|438.76|14
1736927420000|2025-01-15 07:50:20|441.06|438.76|441.07|438.77|441.08|438.78|441.04|438.74|21
1736927430000|2025-01-15 07:50:30|441.06|438.76|441.1|438.8|441.12|438.82|441.05|438.75|12
1736927440000|2025-01-15 07:50:40|441.09|438.79|441.13|438.83|441.13|438.83|441.03|438.73|24
1736927450000|2025-01-15 07:50:50|441.14|438.84|441.13|438.83|441.14|438.84|441.12|438.82|14
1736927460000|2025-01-15 07:51:00|441.14|438.84|441.15|438.85|441.16|438.86|441.13|438.83|16
1736927470000|2025-01-15 07:51:10|441.13|438.83|441.1|438.8|441.16|438.86|441.1|438.8|14
1736927500000|2025-01-15 07:51:40|441.12|438.82|441.1|438.8|441.13|438.83|441.1|438.8|8
1736927510000|2025-01-15 07:51:50|441.12|438.82|441.1|438.8|441.12|438.82|441.1|438.8|2
1736927530000|2025-01-15 07:52:10|441.12|438.82|441.1|438.8|441.17|438.87|441.1|438.8|6
1736927540000|2025-01-15 07:52:20|440.95|438.65|440.83|438.53|440.95|438.65|440.83|438.53|21
1736927550000|2025-01-15 07:52:30|440.84|438.54|440.8|438.5|440.85|438.55|440.79|438.49|25
1736927560000|2025-01-15 07:52:40|440.85|438.55|440.79|438.49|440.85|438.55|440.78|438.48|16
1736927570000|2025-01-15 07:52:50|440.81|438.51|440.75|438.45|440.82|438.52|440.71|438.41|17
1736927580000|2025-01-15 07:53:00|440.77|438.47|440.68|438.38|440.78|438.48|440.68|438.38|11
1736927590000|2025-01-15 07:53:10|440.69|438.39|440.66|438.36|440.72|438.42|440.62|438.32|21
1736927600000|2025-01-15 07:53:20|440.68|438.38|440.7|438.4|440.77|438.47|440.68|438.38|15
1736927610000|2025-01-15 07:53:30|440.73|438.43|440.52|438.22|440.73|438.43|440.52|438.22|17
1736927620000|2025-01-15 07:53:40|440.51|438.21|440.31|438.01|440.52|438.22|440.31|438.01|18
1736927630000|2025-01-15 07:53:50|440.33|438.03|440.49|438.19|440.49|438.19|440.32|438.02|19
1736927640000|2025-01-15 07:54:00|440.47|438.17|440.4|438.1|440.51|438.21|440.4|438.1|22
1736927650000|2025-01-15 07:54:10|440.36|438.06|440.35|438.05|440.36|438.06|440.23|437.93|27
1736927660000|2025-01-15 07:54:20|440.36|438.06|440.23|437.93|440.36|438.06|440.2|437.9|23
1736927670000|2025-01-15 07:54:30|440.21|437.91|440.25|437.95|440.27|437.97|440.21|437.91|20
1736927680000|2025-01-15 07:54:40|440.26|437.96|440.29|437.99|440.31|438.01|440.22|437.92|22
1736927690000|2025-01-15 07:54:50|440.28|437.98|440.27|437.97|440.3|438|440.26|437.96|11
1736927700000|2025-01-15 07:55:00|440.28|437.98|440.29|437.99|440.46|438.16|440.27|437.97|19
1736927710000|2025-01-15 07:55:10|440.31|438.01|440.48|438.18|440.49|438.19|440.27|437.97|25
1736927720000|2025-01-15 07:55:20|440.5|438.2|440.33|438.03|440.56|438.26|440.33|438.03|27
1736927730000|2025-01-15 07:55:30|440.34|438.04|440.24|437.94|440.35|438.05|440.21|437.91|22
1736927740000|2025-01-15 07:55:40|440.26|437.96|440.24|437.94|440.3|438|440.24|437.94|9
1736927750000|2025-01-15 07:55:50|440.26|437.96|440.22|437.92|440.27|437.97|440.22|437.92|10
1736927760000|2025-01-15 07:56:00|440.24|437.94|440.41|438.11|440.47|438.17|440.24|437.94|20
1736927770000|2025-01-15 07:56:10|440.42|438.12|440.4|438.1|440.44|438.14|440.39|438.09|21
1736927780000|2025-01-15 07:56:20|440.39|438.09|440.46|438.16|440.46|438.16|440.39|438.09|20
1736927790000|2025-01-15 07:56:30|440.47|438.17|440.43|438.13|440.48|438.18|440.42|438.12|11
1736927800000|2025-01-15 07:56:40|440.44|438.14|440.51|438.21|440.56|438.26|440.44|438.14|14
1736927810000|2025-01-15 07:56:50|440.58|438.28|440.56|438.26|440.58|438.28|440.51|438.21|8
1736927820000|2025-01-15 07:57:00|440.55|438.25|440.49|438.19|440.55|438.25|440.48|438.18|20
1736927830000|2025-01-15 07:57:10|440.5|438.2|440.36|438.06|440.51|438.21|440.34|438.04|29
1736927840000|2025-01-15 07:57:20|440.39|438.09|440.44|438.14|440.52|438.22|440.36|438.06|22
1736927850000|2025-01-15 07:57:30|440.43|438.13|440.45|438.15|440.47|438.17|440.43|438.13|12
1736927860000|2025-01-15 07:57:40|440.44|438.14|440.4|438.1|440.45|438.15|440.38|438.08|19
1736927870000|2025-01-15 07:57:50|440.39|438.09|440.42|438.12|440.43|438.13|440.38|438.08|10
1736927880000|2025-01-15 07:58:00|440.41|438.11|440.35|438.05|440.42|438.12|440.31|438.01|21
1736927890000|2025-01-15 07:58:10|440.36|438.06|440.3|438|440.36|438.06|440.3|438|13
1736927900000|2025-01-15 07:58:20|440.31|438.01|440.3|438|440.33|438.03|440.29|437.99|22
1736927910000|2025-01-15 07:58:30|440.29|437.99|440.19|437.89|440.29|437.99|440.19|437.89|8
1736927920000|2025-01-15 07:58:40|440.23|437.93|440.23|437.93|440.24|437.94|440.19|437.89|10
1736927930000|2025-01-15 07:58:50|440.24|437.94|440.25|437.95|440.25|437.95|440.23|437.93|10
1736927940000|2025-01-15 07:59:00|440.26|437.96|440.3|438|440.3|438|440.25|437.95|9
1736927950000|2025-01-15 07:59:10|440.33|438.03|440.32|438.02|440.37|438.07|440.32|438.02|9
1736927960000|2025-01-15 07:59:20|440.31|438.01|440.43|438.13|440.43|438.13|440.31|438.01|12
1736927970000|2025-01-15 07:59:30|440.45|438.15|440.44|438.14|440.46|438.16|440.44|438.14|6
1736927980000|2025-01-15 07:59:40|440.43|438.13|440.45|438.15|440.45|438.15|440.42|438.12|13
1736927990000|2025-01-15 07:59:50|440.44|438.14|440.45|438.15|440.45|438.15|440.44|438.14|6
1736928000000|2025-01-15 08:00:00|440.48|438.18|440.5|438.2|440.55|438.25|440.45|438.15|18
1736928010000|2025-01-15 08:00:10|440.51|438.21|440.31|438.01|440.52|438.22|440.28|437.98|23
1736928020000|2025-01-15 08:00:20|440.29|437.99|440.29|437.99|440.41|438.11|440.28|437.98|22
1736928030000|2025-01-15 08:00:30|440.28|437.98|439.94|437.64|440.28|437.98|439.91|437.61|22
1736928040000|2025-01-15 08:00:40|439.96|437.66|439.36|437.06|439.96|437.66|439.36|437.06|21
1736928050000|2025-01-15 08:00:50|439.4|437.1|439.42|437.12|439.49|437.19|439.37|437.07|19
1736928060000|2025-01-15 08:01:00|439.37|437.07|439.53|437.23|439.53|437.23|439.36|437.06|22
1736928070000|2025-01-15 08:01:10|439.52|437.22|439.68|437.38|439.68|437.38|439.5|437.2|21
1736928080000|2025-01-15 08:01:20|439.69|437.39|439.67|437.37|439.71|437.41|439.66|437.36|11
1736928090000|2025-01-15 08:01:30|439.68|437.38|439.45|437.15|439.69|437.39|439.43|437.13|30
1736928100000|2025-01-15 08:01:40|439.44|437.14|439.58|437.28|439.6|437.3|439.44|437.14|17
1736928110000|2025-01-15 08:01:50|439.59|437.29|439.61|437.31|439.66|437.36|439.56|437.26|16
1736928120000|2025-01-15 08:02:00|439.62|437.32|439.75|437.45|439.79|437.49|439.62|437.32|20
1736928130000|2025-01-15 08:02:10|439.74|437.44|439.76|437.46|439.78|437.48|439.72|437.42|20
1736928140000|2025-01-15 08:02:20|439.77|437.47|440.08|437.78|440.09|437.79|439.76|437.46|17
1736928150000|2025-01-15 08:02:30|440.06|437.76|440.09|437.79|440.12|437.82|440.03|437.73|26
1736928160000|2025-01-15 08:02:40|440.08|437.78|440.04|437.74|440.08|437.78|440.03|437.73|12
1736928170000|2025-01-15 08:02:50|440.03|437.73|440.01|437.71|440.03|437.73|439.94|437.64|11
1736928180000|2025-01-15 08:03:00|440.02|437.72|440.15|437.85|440.15|437.85|439.95|437.65|27
1736928190000|2025-01-15 08:03:10|440.16|437.86|440.25|437.95|440.28|437.98|440.13|437.83|23
1736928200000|2025-01-15 08:03:20|440.3|438|440.32|438.02|440.34|438.04|440.29|437.99|9
1736928210000|2025-01-15 08:03:30|440.36|438.06|440.71|438.41|440.71|438.41|440.36|438.06|17
1736928220000|2025-01-15 08:03:40|440.7|438.4|440.39|438.09|440.7|438.4|440.39|438.09|23
1736928230000|2025-01-15 08:03:50|440.4|438.1|440.38|438.08|440.43|438.13|440.38|438.08|21
1736928240000|2025-01-15 08:04:00|440.39|438.09|440.36|438.06|440.41|438.11|440.31|438.01|24
1736928250000|2025-01-15 08:04:10|440.33|438.03|440.21|437.91|440.36|438.06|440.17|437.87|18
1736928280000|2025-01-15 08:04:40|440.22|437.92|440.22|437.92|440.26|437.96|440.21|437.91|13
1736928290000|2025-01-15 08:04:50|440.24|437.94|440.24|437.94|440.29|437.99|440.23|437.93|17
1736928300000|2025-01-15 08:05:00|440.25|437.95|439.93|437.63|440.32|438.02|439.93|437.63|24
1736928310000|2025-01-15 08:05:10|439.94|437.64|439.93|437.63|439.95|437.65|439.9|437.6|18
1736928320000|2025-01-15 08:05:20|439.92|437.62|439.99|437.69|440.03|437.73|439.92|437.62|20
1736928330000|2025-01-15 08:05:30|440|437.7|439.92|437.62|440|437.7|439.88|437.58|12
1736928340000|2025-01-15 08:05:40|439.93|437.63|439.95|437.65|439.99|437.69|439.89|437.59|15
1736928350000|2025-01-15 08:05:50|439.96|437.66|440.03|437.73|440.11|437.81|439.96|437.66|18
1736928360000|2025-01-15 08:06:00|440.01|437.71|439.84|437.54|440.01|437.71|439.7|437.4|30
1736928370000|2025-01-15 08:06:10|439.87|437.57|439.86|437.56|439.88|437.58|439.84|437.54|21
1736928380000|2025-01-15 08:06:20|439.85|437.55|439.86|437.56|439.86|437.56|439.81|437.51|19
1736928390000|2025-01-15 08:06:30|439.85|437.55|439.87|437.57|439.95|437.65|439.84|437.54|28
1736928400000|2025-01-15 08:06:40|439.92|437.62|440.1|437.8|440.11|437.81|439.86|437.56|23
1736928410000|2025-01-15 08:06:50|440.11|437.81|439.92|437.62|440.11|437.81|439.9|437.6|17
1736928420000|2025-01-15 08:07:00|439.91|437.61|439.73|437.43|440|437.7|439.73|437.43|23
1736928430000|2025-01-15 08:07:10|439.86|437.56|439.78|437.48|439.9|437.6|439.76|437.46|21
1736928440000|2025-01-15 08:07:20|439.77|437.47|439.95|437.65|439.97|437.67|439.76|437.46|24
1736928450000|2025-01-15 08:07:30|439.96|437.66|439.94|437.64|440.03|437.73|439.94|437.64|17
1736928460000|2025-01-15 08:07:40|439.95|437.65|439.89|437.59|439.95|437.65|439.87|437.57|19
1736928470000|2025-01-15 08:07:50|439.85|437.55|439.69|437.39|439.85|437.55|439.68|437.38|14
1736928480000|2025-01-15 08:08:00|439.71|437.41|439.68|437.38|439.75|437.45|439.68|437.38|15
1736928490000|2025-01-15 08:08:10|439.66|437.36|439.75|437.45|439.77|437.47|439.6|437.3|16
1736928500000|2025-01-15 08:08:20|439.74|437.44|439.72|437.42|439.75|437.45|439.66|437.36|13
1736928510000|2025-01-15 08:08:30|439.68|437.38|439.77|437.47|439.77|437.47|439.68|437.38|17
1736928520000|2025-01-15 08:08:40|439.81|437.51|439.86|437.56|439.88|437.58|439.81|437.51|12
1736928530000|2025-01-15 08:08:50|439.85|437.55|439.93|437.63|439.96|437.66|439.84|437.54|17
1736928540000|2025-01-15 08:09:00|439.94|437.64|440.17|437.87|440.17|437.87|439.94|437.64|20
1736928550000|2025-01-15 08:09:10|440.13|437.83|440.17|437.87|440.29|437.99|440.12|437.82|24
1736928560000|2025-01-15 08:09:20|440.16|437.86|440.08|437.78|440.16|437.86|440.08|437.78|20
1736928570000|2025-01-15 08:09:30|440.1|437.8|440.17|437.87|440.17|437.87|440.09|437.79|16
1736928580000|2025-01-15 08:09:40|440.16|437.86|440.11|437.81|440.16|437.86|439.99|437.69|24
1736928590000|2025-01-15 08:09:50|440.1|437.8|439.99|437.69|440.11|437.81|439.99|437.69|17
1736928600000|2025-01-15 08:10:00|439.97|437.67|439.98|437.68|440.02|437.72|439.91|437.61|15
1736928610000|2025-01-15 08:10:10|440|437.7|440.05|437.75|440.07|437.77|439.9|437.6|25
1736928620000|2025-01-15 08:10:20|440.03|437.73|440.04|437.74|440.08|437.78|440.03|437.73|12
1736928630000|2025-01-15 08:10:30|440.05|437.75|440.04|437.74|440.08|437.78|439.96|437.66|19
1736928640000|2025-01-15 08:10:40|440.03|437.73|439.99|437.69|440.06|437.76|439.98|437.68|16
1736928650000|2025-01-15 08:10:50|440.07|437.77|440.01|437.71|440.09|437.79|440|437.7|17
1736928660000|2025-01-15 08:11:00|440.02|437.72|440.25|437.95|440.25|437.95|440.01|437.71|19
1736928670000|2025-01-15 08:11:10|440.28|437.98|440.43|438.13|440.46|438.16|440.27|437.97|17
1736928680000|2025-01-15 08:11:20|440.42|438.12|440.5|438.2|440.66|438.36|440.42|438.12|18
1736928690000|2025-01-15 08:11:30|440.51|438.21|440.49|438.19|440.55|438.25|440.44|438.14|16
1736928700000|2025-01-15 08:11:40|440.52|438.22|440.46|438.16|440.55|438.25|440.43|438.13|17
1736928710000|2025-01-15 08:11:50|440.49|438.19|440.47|438.17|440.53|438.23|440.43|438.13|19
1736928720000|2025-01-15 08:12:00|440.45|438.15|440.33|438.03|440.49|438.19|440.28|437.98|25
1736928730000|2025-01-15 08:12:10|440.32|438.02|440.3|438|440.33|438.03|440.28|437.98|22
1736928740000|2025-01-15 08:12:20|440.31|438.01|440.23|437.93|440.31|438.01|440.22|437.92|15
1736928750000|2025-01-15 08:12:30|440.26|437.96|440.31|438.01|440.34|438.04|440.21|437.91|23
1736928760000|2025-01-15 08:12:40|440.32|438.02|440.22|437.92|440.35|438.05|440.22|437.92|21
1736928770000|2025-01-15 08:12:50|440.23|437.93|440.23|437.93|440.23|437.93|440.15|437.85|19
1736928780000|2025-01-15 08:13:00|440.27|437.97|440.21|437.91|440.33|438.03|440.2|437.9|29
1736928790000|2025-01-15 08:13:10|440.2|437.9|440.15|437.85|440.2|437.9|440.13|437.83|12
1736928800000|2025-01-15 08:13:20|440.16|437.86|440.18|437.88|440.21|437.91|440.16|437.86|21
1736928810000|2025-01-15 08:13:30|440.15|437.85|440.22|437.92|440.23|437.93|440.05|437.75|20
1736928820000|2025-01-15 08:13:40|440.21|437.91|440.12|437.82|440.21|437.91|440.09|437.79|23
1736928830000|2025-01-15 08:13:50|440.1|437.8|440.13|437.83|440.15|437.85|440.1|437.8|9
1736928840000|2025-01-15 08:14:00|440.15|437.85|440.18|437.88|440.18|437.88|440.11|437.81|17
1736928850000|2025-01-15 08:14:10|440.2|437.9|440.24|437.94|440.24|437.94|440.14|437.84|19
1736928860000|2025-01-15 08:14:20|440.25|437.95|440.14|437.84|440.25|437.95|440.13|437.83|14
1736928870000|2025-01-15 08:14:30|440.15|437.85|440.1|437.8|440.16|437.86|440.08|437.78|13
1736928880000|2025-01-15 08:14:40|440.13|437.83|440.09|437.79|440.21|437.91|440.03|437.73|21
1736928890000|2025-01-15 08:14:50|440.1|437.8|440.18|437.88|440.18|437.88|440.05|437.75|14
1736928900000|2025-01-15 08:15:00|440.17|437.87|440.04|437.74|440.17|437.87|440.02|437.72|22
1736928910000|2025-01-15 08:15:10|440.03|437.73|440.03|437.73|440.1|437.8|439.98|437.68|22
1736928920000|2025-01-15 08:15:20|440.01|437.71|440.06|437.76|440.11|437.81|440|437.7|21
1736928930000|2025-01-15 08:15:30|440.08|437.78|439.71|437.41|440.09|437.79|439.71|437.41|17
1736928940000|2025-01-15 08:15:40|439.7|437.4|439.53|437.23|439.75|437.45|439.51|437.21|18
1736928950000|2025-01-15 08:15:50|439.52|437.22|439.52|437.22|439.58|437.28|439.49|437.19|19
1736928960000|2025-01-15 08:16:00|439.53|437.23|439.4|437.1|439.58|437.28|439.4|437.1|22
1736928970000|2025-01-15 08:16:10|439.41|437.11|439.54|437.24|439.55|437.25|439.41|437.11|20
1736928980000|2025-01-15 08:16:20|439.55|437.25|439.62|437.32|439.64|437.34|439.55|437.25|12
1736928990000|2025-01-15 08:16:30|439.6|437.3|439.46|437.16|439.6|437.3|439.42|437.12|15
1736929000000|2025-01-15 08:16:40|439.47|437.17|439.46|437.16|439.51|437.21|439.43|437.13|15
1736929010000|2025-01-15 08:16:50|439.48|437.18|439.49|437.19|439.54|437.24|439.43|437.13|21
1736929020000|2025-01-15 08:17:00|439.48|437.18|439.46|437.16|439.5|437.2|439.43|437.13|17
1736929030000|2025-01-15 08:17:10|439.45|437.15|439.45|437.15|439.51|437.21|439.41|437.11|22
1736929040000|2025-01-15 08:17:20|439.43|437.13|439.6|437.3|439.6|437.3|439.43|437.13|10
1736929050000|2025-01-15 08:17:30|439.61|437.31|439.72|437.42|439.73|437.43|439.61|437.31|21
1736929060000|2025-01-15 08:17:40|439.71|437.41|439.53|437.23|439.71|437.41|439.49|437.19|27
1736929070000|2025-01-15 08:17:50|439.52|437.22|439.41|437.11|439.55|437.25|439.41|437.11|13
1736929080000|2025-01-15 08:18:00|439.44|437.14|439.41|437.11|439.44|437.14|439.39|437.09|19
1736929090000|2025-01-15 08:18:10|439.4|437.1|439.37|437.07|439.41|437.11|439.36|437.06|15
1736929100000|2025-01-15 08:18:20|439.38|437.08|438.84|436.54|439.38|437.08|438.79|436.49|14
1736929110000|2025-01-15 08:18:30|438.83|436.53|439.06|436.76|439.09|436.79|438.81|436.51|17
1736929120000|2025-01-15 08:18:40|439.07|436.77|439.14|436.84|439.14|436.84|439.07|436.77|4
1736929130000|2025-01-15 08:18:50|439.19|436.89|439.2|436.9|439.27|436.97|439.15|436.85|15
1736929140000|2025-01-15 08:19:00|439.19|436.89|439|436.7|439.19|436.89|439|436.7|20
1736929150000|2025-01-15 08:19:10|438.99|436.69|439.06|436.76|439.07|436.77|438.97|436.67|25
1736929160000|2025-01-15 08:19:20|439.08|436.78|439.02|436.72|439.08|436.78|439.02|436.72|11
1736929170000|2025-01-15 08:19:30|438.99|436.69|438.89|436.59|438.99|436.69|438.85|436.55|17
1736929180000|2025-01-15 08:19:40|438.88|436.58|438.89|436.59|438.89|436.59|438.81|436.51|10
1736929190000|2025-01-15 08:19:50|438.9|436.6|439.03|436.73|439.06|436.76|438.9|436.6|22
1736929200000|2025-01-15 08:20:00|439.02|436.72|438.91|436.61|439.15|436.85|438.91|436.61|20
1736929210000|2025-01-15 08:20:10|438.92|436.62|438.94|436.64|439.02|436.72|438.92|436.62|15
1736929220000|2025-01-15 08:20:20|438.95|436.65|439.01|436.71|439.03|436.73|438.94|436.64|12
1736929230000|2025-01-15 08:20:30|439.03|436.73|439.18|436.88|439.24|436.94|439.03|436.73|20
1736929240000|2025-01-15 08:20:40|439.17|436.87|439.23|436.93|439.23|436.93|439.16|436.86|11
1736929250000|2025-01-15 08:20:50|439.25|436.95|439.17|436.87|439.28|436.98|439.17|436.87|15
1736929260000|2025-01-15 08:21:00|439.16|436.86|439.17|436.87|439.18|436.88|439.15|436.85|14
1736929270000|2025-01-15 08:21:10|439.16|436.86|439.42|437.12|439.42|437.12|439.16|436.86|30
1736929280000|2025-01-15 08:21:20|439.44|437.14|439.33|437.03|439.44|437.14|439.31|437.01|10
1736929290000|2025-01-15 08:21:30|439.35|437.05|439.41|437.11|439.47|437.17|439.29|436.99|21
1736929300000|2025-01-15 08:21:40|439.43|437.13|439.35|437.05|439.45|437.15|439.34|437.04|25
1736929310000|2025-01-15 08:21:50|439.34|437.04|439.29|436.99|439.35|437.05|439.29|436.99|17
1736929320000|2025-01-15 08:22:00|439.32|437.02|439.45|437.15|439.48|437.18|439.31|437.01|21
1736929330000|2025-01-15 08:22:10|439.46|437.16|439.4|437.1|439.47|437.17|439.4|437.1|18
1736929340000|2025-01-15 08:22:20|439.42|437.12|439.4|437.1|439.42|437.12|439.4|437.1|2
1736929360000|2025-01-15 08:22:40|439.42|437.12|439.44|437.14|439.45|437.15|439.41|437.11|7
1736929370000|2025-01-15 08:22:50|439.43|437.13|439.4|437.1|439.43|437.13|439.4|437.1|3
1736929430000|2025-01-15 08:23:50|439.45|437.15|439.41|437.11|439.45|437.15|439.41|437.11|6
1736929440000|2025-01-15 08:24:00|439.42|437.12|439.35|437.05|439.42|437.12|439.34|437.04|7
1736929450000|2025-01-15 08:24:10|439.36|437.06|439.39|437.09|439.44|437.14|439.35|437.05|18
1736929460000|2025-01-15 08:24:20|439.38|437.08|439.35|437.05|439.56|437.26|439.35|437.05|20
1736929470000|2025-01-15 08:24:30|439.34|437.04|439.34|437.04|439.35|437.05|439.34|437.04|5
1736929500000|2025-01-15 08:25:00|439.35|437.05|439.35|437.05|439.35|437.05|439.34|437.04|5
1736929510000|2025-01-15 08:25:10|439.34|437.04|439.41|437.11|439.41|437.11|439.34|437.04|8
1736929520000|2025-01-15 08:25:20|439.61|437.31|440.02|437.72|440.02|437.72|439.61|437.31|17
1736929530000|2025-01-15 08:25:30|440.03|437.73|440.04|437.74|440.08|437.78|439.92|437.62|27
1736929540000|2025-01-15 08:25:40|440.02|437.72|440.07|437.77|440.12|437.82|439.97|437.67|19
1736929550000|2025-01-15 08:25:50|440.08|437.78|440.12|437.82|440.12|437.82|440.07|437.77|9
1736929560000|2025-01-15 08:26:00|440.11|437.81|439.91|437.61|440.11|437.81|439.91|437.61|14
1736929570000|2025-01-15 08:26:10|439.93|437.63|439.9|437.6|439.93|437.63|439.9|437.6|8
1736929580000|2025-01-15 08:26:20|439.91|437.61|439.97|437.67|440.01|437.71|439.91|437.61|17
1736929590000|2025-01-15 08:26:30|439.96|437.66|440.05|437.75|440.12|437.82|439.94|437.64|24
1736929600000|2025-01-15 08:26:40|440.03|437.73|440.04|437.74|440.08|437.78|440.02|437.72|15
1736929610000|2025-01-15 08:26:50|440.06|437.76|440.06|437.76|440.09|437.79|440.05|437.75|11
1736929620000|2025-01-15 08:27:00|440.07|437.77|439.99|437.69|440.07|437.77|439.94|437.64|17
1736929630000|2025-01-15 08:27:10|440|437.7|440.09|437.79|440.11|437.81|440|437.7|18
1736929640000|2025-01-15 08:27:20|440.11|437.81|440.04|437.74|440.11|437.81|440.04|437.74|7
1736929650000|2025-01-15 08:27:30|440.05|437.75|440.1|437.8|440.1|437.8|440.04|437.74|5
1736929660000|2025-01-15 08:27:40|440.11|437.81|440.13|437.83|440.13|437.83|440.11|437.81|4
1736929680000|2025-01-15 08:28:00|440.22|437.92|440.34|438.04|440.39|438.09|440.19|437.89|20
1736929690000|2025-01-15 08:28:10|440.32|438.02|440.38|438.08|440.38|438.08|440.32|438.02|12
1736929700000|2025-01-15 08:28:20|440.39|438.09|440.4|438.1|440.42|438.12|440.39|438.09|8
1736929710000|2025-01-15 08:28:30|440.42|438.12|440.53|438.23|440.56|438.26|440.39|438.09|11
1736929720000|2025-01-15 08:28:40|440.52|438.22|440.47|438.17|440.53|438.23|440.47|438.17|6
1736929730000|2025-01-15 08:28:50|440.46|438.16|440.44|438.14|440.48|438.18|440.44|438.14|9
1736929740000|2025-01-15 08:29:00|440.46|438.16|440.48|438.18|440.48|438.18|440.45|438.15|9
1736929750000|2025-01-15 08:29:10|440.5|438.2|440.53|438.23|440.55|438.25|440.5|438.2|11
1736929760000|2025-01-15 08:29:20|440.55|438.25|440.58|438.28|440.61|438.31|440.55|438.25|10
1736929770000|2025-01-15 08:29:30|440.57|438.27|440.52|438.22|440.57|438.27|440.5|438.2|14
1736929780000|2025-01-15 08:29:40|440.53|438.23|440.62|438.32|440.63|438.33|440.52|438.22|14
1736929790000|2025-01-15 08:29:50|440.64|438.34|440.66|438.36|440.67|438.37|440.62|438.32|7
1736929800000|2025-01-15 08:30:00|440.7|438.4|440.66|438.36|440.72|438.42|440.61|438.31|24
1736929810000|2025-01-15 08:30:10|440.65|438.35|440.65|438.35|440.69|438.39|440.63|438.33|20
1736929820000|2025-01-15 08:30:20|440.64|438.34|440.56|438.26|440.65|438.35|440.56|438.26|16
1736929870000|2025-01-15 08:31:10|440.59|438.29|440.56|438.26|440.59|438.29|440.56|438.26|2
1736929880000|2025-01-15 08:31:20|440.59|438.29|440.57|438.27|440.59|438.29|440.56|438.26|7
1736929890000|2025-01-15 08:31:30|440.56|438.26|440.56|438.26|440.56|438.26|440.56|438.26|1
1736929910000|2025-01-15 08:31:50|440.59|438.29|440.6|438.3|440.6|438.3|440.59|438.29|2
1736929920000|2025-01-15 08:32:00|440.64|438.34|440.62|438.32|440.67|438.37|440.62|438.32|13
1736929930000|2025-01-15 08:32:10|440.64|438.34|440.66|438.36|440.74|438.44|440.62|438.32|12
1736929940000|2025-01-15 08:32:20|440.68|438.38|440.75|438.45|440.87|438.57|440.67|438.37|16
1736929950000|2025-01-15 08:32:30|440.73|438.43|440.82|438.52|440.84|438.54|440.71|438.41|19
1736929960000|2025-01-15 08:32:40|440.83|438.53|440.92|438.62|440.99|438.69|440.83|438.53|19
1736929970000|2025-01-15 08:32:50|440.91|438.61|440.95|438.65|440.95|438.65|440.85|438.55|24
1736929980000|2025-01-15 08:33:00|440.96|438.66|440.89|438.59|440.96|438.66|440.89|438.59|25
1736929990000|2025-01-15 08:33:10|440.86|438.56|440.96|438.66|440.96|438.66|440.86|438.56|12
1736930000000|2025-01-15 08:33:20|440.97|438.67|440.99|438.69|440.99|438.69|440.92|438.62|11
1736930010000|2025-01-15 08:33:30|440.98|438.68|440.87|438.57|441.01|438.71|440.87|438.57|15
1736930020000|2025-01-15 08:33:40|440.86|438.56|440.88|438.58|440.98|438.68|440.85|438.55|17
1736930030000|2025-01-15 08:33:50|440.89|438.59|440.87|438.57|440.91|438.61|440.87|438.57|19
1736930040000|2025-01-15 08:34:00|440.88|438.58|440.89|438.59|441.01|438.71|440.88|438.58|16
1736930050000|2025-01-15 08:34:10|440.87|438.57|440.87|438.57|440.88|438.58|440.86|438.56|5
1736930060000|2025-01-15 08:34:20|440.88|438.58|440.86|438.56|440.99|438.69|440.86|438.56|19
1736930070000|2025-01-15 08:34:30|440.88|438.58|440.87|438.57|440.88|438.58|440.81|438.51|12
1736930080000|2025-01-15 08:34:40|440.88|438.58|440.89|438.59|440.9|438.6|440.88|438.58|12
1736930090000|2025-01-15 08:34:50|440.88|438.58|440.81|438.51|440.88|438.58|440.81|438.51|9
1736930100000|2025-01-15 08:35:00|440.76|438.46|440.71|438.41|440.76|438.46|440.65|438.35|16
1736930110000|2025-01-15 08:35:10|440.7|438.4|440.86|438.56|440.86|438.56|440.68|438.38|22
1736930120000|2025-01-15 08:35:20|440.87|438.57|440.98|438.68|440.98|438.68|440.86|438.56|13
1736930130000|2025-01-15 08:35:30|440.97|438.67|440.97|438.67|440.99|438.69|440.95|438.65|8
1736930140000|2025-01-15 08:35:40|440.96|438.66|440.99|438.69|441|438.7|440.96|438.66|10
1736930150000|2025-01-15 08:35:50|441|438.7|441.01|438.71|441.03|438.73|440.99|438.69|13
1736930160000|2025-01-15 08:36:00|441|438.7|441.08|438.78|441.12|438.82|440.95|438.65|17
1736930170000|2025-01-15 08:36:10|441.09|438.79|441.4|439.1|441.42|439.12|441.08|438.78|22
1736930180000|2025-01-15 08:36:20|441.52|439.22|441.45|439.15|441.52|439.22|441.44|439.14|17
1736930190000|2025-01-15 08:36:30|441.44|439.14|441.19|438.89|441.44|439.14|441.19|438.89|15
1736930200000|2025-01-15 08:36:40|441.18|438.88|441.16|438.86|441.18|438.88|441.08|438.78|10
1736930210000|2025-01-15 08:36:50|441.14|438.84|441.11|438.81|441.14|438.84|441.09|438.79|12
1736930220000|2025-01-15 08:37:00|441.1|438.8|441.08|438.78|441.11|438.81|441.04|438.74|14
1736930230000|2025-01-15 08:37:10|441.07|438.77|441.07|438.77|441.08|438.78|440.92|438.62|21
1736930240000|2025-01-15 08:37:20|441.08|438.78|440.86|438.56|441.1|438.8|440.82|438.52|19
1736930250000|2025-01-15 08:37:30|440.85|438.55|440.83|438.53|440.85|438.55|440.8|438.5|20
1736930260000|2025-01-15 08:37:40|440.82|438.52|440.92|438.62|440.94|438.64|440.82|438.52|17
1736930270000|2025-01-15 08:37:50|440.93|438.63|441.09|438.79|441.09|438.79|440.89|438.59|16
1736930280000|2025-01-15 08:38:00|441.07|438.77|440.94|438.64|441.16|438.86|440.92|438.62|25
1736930290000|2025-01-15 08:38:10|440.93|438.63|440.88|438.58|440.94|438.64|440.86|438.56|19
1736930300000|2025-01-15 08:38:20|440.87|438.57|440.86|438.56|440.87|438.57|440.85|438.55|5
1736930310000|2025-01-15 08:38:30|440.88|438.58|440.9|438.6|440.9|438.6|440.88|438.58|2
1736930320000|2025-01-15 08:38:40|440.91|438.61|440.9|438.6|440.93|438.63|440.88|438.58|27
1736930330000|2025-01-15 08:38:50|440.89|438.59|440.89|438.59|440.91|438.61|440.86|438.56|14
1736930340000|2025-01-15 08:39:00|440.94|438.64|441.1|438.8|441.1|438.8|440.91|438.61|20
1736930350000|2025-01-15 08:39:10|441.09|438.79|441.1|438.8|441.14|438.84|441.05|438.75|23
1736930360000|2025-01-15 08:39:20|441.06|438.76|441.12|438.82|441.16|438.86|441.06|438.76|22
1736930370000|2025-01-15 08:39:30|441.11|438.81|441.12|438.82|441.14|438.84|441.09|438.79|15
1736930380000|2025-01-15 08:39:40|441.09|438.79|441.11|438.81|441.13|438.83|441.08|438.78|15
1736930390000|2025-01-15 08:39:50|441.1|438.8|440.98|438.68|441.1|438.8|440.96|438.66|16
1736930400000|2025-01-15 08:40:00|440.97|438.67|440.87|438.57|440.97|438.67|440.87|438.57|6
1736930410000|2025-01-15 08:40:10|440.83|438.53|440.84|438.54|440.87|438.57|440.82|438.52|19
1736930420000|2025-01-15 08:40:20|440.76|438.46|440.61|438.31|440.76|438.46|440.61|438.31|22
1736930430000|2025-01-15 08:40:30|440.6|438.3|440.35|438.05|440.63|438.33|440.35|438.05|25
1736930440000|2025-01-15 08:40:40|440.34|438.04|440.36|438.06|440.4|438.1|440.26|437.96|25
1736930450000|2025-01-15 08:40:50|440.35|438.05|440.29|437.99|440.35|438.05|440.24|437.94|21
1736930460000|2025-01-15 08:41:00|440.3|438|440.52|438.22|440.52|438.22|440.29|437.99|24
1736930470000|2025-01-15 08:41:10|440.51|438.21|440.49|438.19|440.52|438.22|440.33|438.03|21
1736930480000|2025-01-15 08:41:20|440.51|438.21|440.47|438.17|440.51|438.21|440.45|438.15|17
1736930490000|2025-01-15 08:41:30|440.46|438.16|440.44|438.14|440.57|438.27|440.44|438.14|17
1736930500000|2025-01-15 08:41:40|440.43|438.13|440.35|438.05|440.43|438.13|440.33|438.03|22
1736930510000|2025-01-15 08:41:50|440.31|438.01|440.35|438.05|440.38|438.08|440.31|438.01|19
1736930520000|2025-01-15 08:42:00|440.36|438.06|440.2|437.9|440.36|438.06|440.2|437.9|22
1736930530000|2025-01-15 08:42:10|440.21|437.91|440.3|438|440.31|438.01|440.2|437.9|18
1736930540000|2025-01-15 08:42:20|440.27|437.97|440.1|437.8|440.27|437.97|440.1|437.8|11
1736930550000|2025-01-15 08:42:30|440.11|437.81|440.01|437.71|440.13|437.83|440|437.7|21
1736930560000|2025-01-15 08:42:40|440|437.7|439.94|437.64|440.04|437.74|439.94|437.64|21
1736930570000|2025-01-15 08:42:50|439.95|437.65|440.11|437.81|440.12|437.82|439.95|437.65|17
1736930580000|2025-01-15 08:43:00|440.1|437.8|440.17|437.87|440.17|437.87|440.07|437.77|14
1736930590000|2025-01-15 08:43:10|440.15|437.85|439.97|437.67|440.16|437.86|439.93|437.63|19
1736930600000|2025-01-15 08:43:20|439.94|437.64|439.96|437.66|439.97|437.67|439.92|437.62|13
1736930610000|2025-01-15 08:43:30|439.95|437.65|439.93|437.63|439.96|437.66|439.9|437.6|18
1736930620000|2025-01-15 08:43:40|439.94|437.64|439.99|437.69|439.99|437.69|439.87|437.57|27
1736930630000|2025-01-15 08:43:50|439.98|437.68|439.99|437.69|440.01|437.71|439.96|437.66|12
1736930640000|2025-01-15 08:44:00|440|437.7|440.04|437.74|440.08|437.78|439.98|437.68|12
1736930650000|2025-01-15 08:44:10|440.05|437.75|440.26|437.96|440.29|437.99|440.05|437.75|19
1736930660000|2025-01-15 08:44:20|440.27|437.97|440.29|437.99|440.32|438.02|440.25|437.95|15
1736930670000|2025-01-15 08:44:30|440.28|437.98|440.36|438.06|440.38|438.08|440.27|437.97|11
1736930680000|2025-01-15 08:44:40|440.35|438.05|440.24|437.94|440.35|438.05|440.23|437.93|14
1736930690000|2025-01-15 08:44:50|440.25|437.95|440.19|437.89|440.25|437.95|440.15|437.85|12
1736930700000|2025-01-15 08:45:00|440.18|437.88|440.28|437.98|440.33|438.03|440.11|437.81|25
1736930710000|2025-01-15 08:45:10|440.22|437.92|440.17|437.87|440.25|437.95|440.08|437.78|19
1736930720000|2025-01-15 08:45:20|440.14|437.84|440.2|437.9|440.35|438.05|440.1|437.8|18
1736930730000|2025-01-15 08:45:30|440.19|437.89|440.21|437.91|440.25|437.95|440.18|437.88|17
1736930740000|2025-01-15 08:45:40|440.22|437.92|440.37|438.07|440.38|438.08|440.22|437.92|17
1736930750000|2025-01-15 08:45:50|440.36|438.06|440.45|438.15|440.45|438.15|440.34|438.04|15
1736930760000|2025-01-15 08:46:00|440.43|438.13|440.36|438.06|440.46|438.16|440.36|438.06|17
1736930770000|2025-01-15 08:46:10|440.34|438.04|440.24|437.94|440.34|438.04|440.24|437.94|18
1736930780000|2025-01-15 08:46:20|440.23|437.93|440.15|437.85|440.26|437.96|440.09|437.79|22
1736930790000|2025-01-15 08:46:30|440.18|437.88|440.02|437.72|440.18|437.88|440.02|437.72|16
1736930800000|2025-01-15 08:46:40|440.03|437.73|440|437.7|440.03|437.73|439.9|437.6|15
1736930810000|2025-01-15 08:46:50|440.02|437.72|439.91|437.61|440.02|437.72|439.91|437.61|20
1736930820000|2025-01-15 08:47:00|439.96|437.66|439.73|437.43|439.96|437.66|439.73|437.43|24
1736930830000|2025-01-15 08:47:10|439.75|437.45|439.57|437.27|439.77|437.47|439.57|437.27|22
1736930840000|2025-01-15 08:47:20|439.56|437.26|439.84|437.54|439.86|437.56|439.56|437.26|24
1736930850000|2025-01-15 08:47:30|439.82|437.52|439.81|437.51|439.85|437.55|439.79|437.49|13
1736930860000|2025-01-15 08:47:40|439.8|437.5|439.65|437.35|440|437.7|439.65|437.35|11
1736930970000|2025-01-15 08:49:30|439.59|437.29|439.62|437.32|439.62|437.32|439.59|437.29|3
1736930980000|2025-01-15 08:49:40|439.54|437.24|439.53|437.23|439.54|437.24|439.53|437.23|2
1736930990000|2025-01-15 08:49:50|439.58|437.28|439.6|437.3|439.6|437.3|439.58|437.28|2
1736931000000|2025-01-15 08:50:00|439.54|437.24|439.42|437.12|439.54|437.24|439.37|437.07|15
1736931010000|2025-01-15 08:50:10|439.43|437.13|439.47|437.17|439.53|437.23|439.43|437.13|15
1736931020000|2025-01-15 08:50:20|439.46|437.16|439.46|437.16|439.46|437.16|439.46|437.16|1
1736931030000|2025-01-15 08:50:30|439.47|437.17|439.49|437.19|439.54|437.24|439.44|437.14|19
1736931040000|2025-01-15 08:50:40|439.5|437.2|439.5|437.2|439.53|437.23|439.49|437.19|16
1736931050000|2025-01-15 08:50:50|439.51|437.21|439.34|437.04|439.56|437.26|439.32|437.02|13
1736931060000|2025-01-15 08:51:00|439.35|437.05|439.4|437.1|439.57|437.27|439.35|437.05|22
1736931070000|2025-01-15 08:51:10|439.42|437.12|439.3|437|439.42|437.12|439.3|437|22
1736931080000|2025-01-15 08:51:20|439.28|436.98|439.21|436.91|439.35|437.05|439.21|436.91|19
1736931090000|2025-01-15 08:51:30|439.2|436.9|439.19|436.89|439.22|436.92|439.15|436.85|18
1736931100000|2025-01-15 08:51:40|439.23|436.93|439.31|437.01|439.32|437.02|439.2|436.9|11
1736931110000|2025-01-15 08:51:50|439.3|437|439.26|436.96|439.32|437.02|439.26|436.96|22
1736931120000|2025-01-15 08:52:00|439.29|436.99|439.35|437.05|439.37|437.07|439.28|436.98|13
1736931130000|2025-01-15 08:52:10|439.34|437.04|439.11|436.81|439.34|437.04|439.09|436.79|18
1736931140000|2025-01-15 08:52:20|439.13|436.83|439|436.7|439.15|436.85|439|436.7|21
1736931150000|2025-01-15 08:52:30|439.02|436.72|439.06|436.76|439.1|436.8|438.98|436.68|17
1736931160000|2025-01-15 08:52:40|439.05|436.75|438.99|436.69|439.05|436.75|438.93|436.63|19
1736931170000|2025-01-15 08:52:50|438.97|436.67|438.95|436.65|438.99|436.69|438.95|436.65|10
1736931180000|2025-01-15 08:53:00|438.96|436.66|438.96|436.66|438.96|436.66|438.87|436.57|15
1736931190000|2025-01-15 08:53:10|438.95|436.65|438.86|436.56|438.96|436.66|438.75|436.45|24
1736931200000|2025-01-15 08:53:20|438.84|436.54|438.8|436.5|438.85|436.55|438.79|436.49|18
1736931210000|2025-01-15 08:53:30|438.79|436.49|438.74|436.44|438.8|436.5|438.73|436.43|12
1736931220000|2025-01-15 08:53:40|438.78|436.48|438.8|436.5|438.81|436.51|438.76|436.46|10
1736931230000|2025-01-15 08:53:50|438.81|436.51|438.71|436.41|438.81|436.51|438.71|436.41|18
1736931240000|2025-01-15 08:54:00|438.72|436.42|438.76|436.46|438.82|436.52|438.71|436.41|23
1736931250000|2025-01-15 08:54:10|438.77|436.47|438.77|436.47|438.8|436.5|438.75|436.45|11
1736931260000|2025-01-15 08:54:20|438.76|436.46|438.72|436.42|438.77|436.47|438.71|436.41|11
1736931270000|2025-01-15 08:54:30|438.73|436.43|438.72|436.42|438.73|436.43|438.7|436.4|12
1736931280000|2025-01-15 08:54:40|438.73|436.43|438.74|436.44|438.74|436.44|438.7|436.4|13
1736931290000|2025-01-15 08:54:50|438.73|436.43|438.78|436.48|438.78|436.48|438.69|436.39|17
1736931300000|2025-01-15 08:55:00|438.77|436.47|438.72|436.42|438.84|436.54|438.72|436.42|16
1736931310000|2025-01-15 08:55:10|438.68|436.38|438.63|436.33|438.69|436.39|438.61|436.31|13
1736931330000|2025-01-15 08:55:30|438.68|436.38|438.63|436.33|438.68|436.38|438.63|436.33|5
1736931340000|2025-01-15 08:55:40|438.66|436.36|438.82|436.52|438.94|436.64|438.63|436.33|21
1736931350000|2025-01-15 08:55:50|438.83|436.53|438.89|436.59|438.93|436.63|438.83|436.53|14
1736931360000|2025-01-15 08:56:00|438.9|436.6|438.83|436.53|438.91|436.61|438.76|436.46|21
1736931370000|2025-01-15 08:56:10|438.84|436.54|438.91|436.61|438.96|436.66|438.84|436.54|23
1736931380000|2025-01-15 08:56:20|438.93|436.63|438.96|436.66|438.97|436.67|438.92|436.62|18
1736931390000|2025-01-15 08:56:30|438.95|436.65|438.86|436.56|438.96|436.66|438.85|436.55|12
1736931400000|2025-01-15 08:56:40|438.85|436.55|438.77|436.47|438.86|436.56|438.75|436.45|16
1736931410000|2025-01-15 08:56:50|438.78|436.48|438.75|436.45|438.78|436.48|438.66|436.36|19
1736931420000|2025-01-15 08:57:00|438.79|436.49|438.82|436.52|438.88|436.58|438.76|436.46|22
1736931430000|2025-01-15 08:57:10|438.83|436.53|438.86|436.56|438.88|436.58|438.81|436.51|12
1736931440000|2025-01-15 08:57:20|438.87|436.57|438.98|436.68|438.98|436.68|438.85|436.55|17
1736931450000|2025-01-15 08:57:30|438.97|436.67|438.94|436.64|438.97|436.67|438.83|436.53|29
1736931460000|2025-01-15 08:57:40|438.97|436.67|438.89|436.59|438.97|436.67|438.88|436.58|15
1736931470000|2025-01-15 08:57:50|438.9|436.6|438.88|436.58|438.95|436.65|438.87|436.57|16
1736931480000|2025-01-15 08:58:00|438.89|436.59|438.9|436.6|438.91|436.61|438.86|436.56|15
1736931490000|2025-01-15 08:58:10|438.88|436.58|438.9|436.6|438.93|436.63|438.86|436.56|14
1736931500000|2025-01-15 08:58:20|438.93|436.63|438.75|436.45|438.95|436.65|438.73|436.43|29
1736931510000|2025-01-15 08:58:30|438.76|436.46|438.76|436.46|438.77|436.47|438.75|436.45|12
1736931520000|2025-01-15 08:58:40|438.75|436.45|438.77|436.47|438.77|436.47|438.75|436.45|11
1736931530000|2025-01-15 08:58:50|438.79|436.49|438.84|436.54|438.89|436.59|438.79|436.49|16
1736931540000|2025-01-15 08:59:00|438.83|436.53|438.76|436.46|438.83|436.53|438.69|436.39|19
1736931550000|2025-01-15 08:59:10|438.77|436.47|438.7|436.4|438.77|436.47|438.7|436.4|14
1736931560000|2025-01-15 08:59:20|438.67|436.37|438.67|436.37|438.68|436.38|438.64|436.34|14
1736931570000|2025-01-15 08:59:30|438.66|436.36|438.63|436.33|438.66|436.36|438.63|436.33|2
1736931590000|2025-01-15 08:59:50|438.64|436.34|438.65|436.35|438.66|436.36|438.63|436.33|8
1736931600000|2025-01-15 09:00:00|438.66|436.36|438.63|436.33|438.66|436.36|438.63|436.33|5
1736931620000|2025-01-15 09:00:20|438.65|436.35|438.73|436.43|438.74|436.44|438.65|436.35|17
1736931630000|2025-01-15 09:00:30|438.75|436.45|438.82|436.52|438.96|436.66|438.75|436.45|17
1736931640000|2025-01-15 09:00:40|438.84|436.54|438.83|436.53|438.87|436.57|438.77|436.47|23
1736931650000|2025-01-15 09:00:50|438.85|436.55|438.97|436.67|439.07|436.77|438.85|436.55|25
1736931660000|2025-01-15 09:01:00|438.96|436.66|438.85|436.55|438.96|436.66|438.84|436.54|16
1736931670000|2025-01-15 09:01:10|438.86|436.56|438.93|436.63|438.96|436.66|438.84|436.54|26
1736931680000|2025-01-15 09:01:20|438.94|436.64|438.86|436.56|439.06|436.76|438.83|436.53|19
1736931690000|2025-01-15 09:01:30|438.87|436.57|438.85|436.55|438.88|436.58|438.82|436.52|8
1736931700000|2025-01-15 09:01:40|438.86|436.56|438.83|436.53|438.9|436.6|438.83|436.53|14
1736931710000|2025-01-15 09:01:50|438.82|436.52|438.72|436.42|438.82|436.52|438.7|436.4|14
1736931720000|2025-01-15 09:02:00|438.73|436.43|438.41|436.11|438.77|436.47|438.41|436.11|19
1736931730000|2025-01-15 09:02:10|438.4|436.1|438.33|436.03|438.42|436.12|438.3|436|21
1736931740000|2025-01-15 09:02:20|438.32|436.02|438.33|436.03|438.33|436.03|438.27|435.97|19
1736931750000|2025-01-15 09:02:30|438.32|436.02|438.34|436.04|438.34|436.04|438.28|435.98|17
1736931760000|2025-01-15 09:02:40|438.33|436.03|438.27|435.97|438.36|436.06|438.27|435.97|13
1736931770000|2025-01-15 09:02:50|438.26|435.96|438.25|435.95|438.3|436|438.23|435.93|21
1736931780000|2025-01-15 09:03:00|438.28|435.98|438.2|435.9|438.29|435.99|438.19|435.89|26
1736931790000|2025-01-15 09:03:10|437.8|435.5|438.2|435.9|438.38|436.08|437.8|435.5|31
1736931800000|2025-01-15 09:03:20|438.22|435.92|438.14|435.84|438.22|435.92|438.13|435.83|24
1736931810000|2025-01-15 09:03:30|438.15|435.85|438.56|436.26|438.56|436.26|438.15|435.85|14
1736931820000|2025-01-15 09:03:40|438.58|436.28|438.63|436.33|438.69|436.39|438.58|436.28|12
1736931830000|2025-01-15 09:03:50|438.64|436.34|438.65|436.35|438.68|436.38|438.58|436.28|20
1736931840000|2025-01-15 09:04:00|438.62|436.32|438.4|436.1|438.62|436.32|438.37|436.07|24
1736931850000|2025-01-15 09:04:10|438.38|436.08|438.24|435.94|438.38|436.08|438.24|435.94|25
1736931860000|2025-01-15 09:04:20|438.25|435.95|438.21|435.91|438.25|435.95|438.19|435.89|11
1736931870000|2025-01-15 09:04:30|438.2|435.9|437.96|435.66|438.2|435.9|437.96|435.66|22
1736931880000|2025-01-15 09:04:40|437.97|435.67|437.83|435.53|437.97|435.67|437.83|435.53|21
1736931890000|2025-01-15 09:04:50|437.84|435.54|437.9|435.6|437.9|435.6|437.83|435.53|12
1736931900000|2025-01-15 09:05:00|437.89|435.59|437.69|435.39|437.92|435.62|437.69|435.39|18
1736931910000|2025-01-15 09:05:10|437.71|435.41|437.68|435.38|437.71|435.41|437.63|435.33|19
1736931920000|2025-01-15 09:05:20|437.69|435.39|437.74|435.44|437.84|435.54|437.68|435.38|14
1736931930000|2025-01-15 09:05:30|437.73|435.43|437.61|435.31|437.73|435.43|437.61|435.31|11
1736931970000|2025-01-15 09:06:10|437.69|435.39|437.76|435.46|437.83|435.53|437.69|435.39|14
1736931980000|2025-01-15 09:06:20|437.74|435.44|437.8|435.5|437.83|435.53|437.74|435.44|9
1736931990000|2025-01-15 09:06:30|437.83|435.53|438.02|435.72|438.02|435.72|437.82|435.52|16
1736932000000|2025-01-15 09:06:40|438.03|435.73|437.95|435.65|438.07|435.77|437.94|435.64|22
1736932010000|2025-01-15 09:06:50|437.97|435.67|437.86|435.56|437.98|435.68|437.83|435.53|16
1736932020000|2025-01-15 09:07:00|437.87|435.57|437.76|435.46|437.87|435.57|437.72|435.42|17
1736932030000|2025-01-15 09:07:10|437.77|435.47|437.8|435.5|437.86|435.56|437.71|435.41|21
1736932040000|2025-01-15 09:07:20|437.79|435.49|437.78|435.48|437.87|435.57|437.78|435.48|14
1736932050000|2025-01-15 09:07:30|437.77|435.47|437.62|435.32|437.77|435.47|437.61|435.31|20
1736932060000|2025-01-15 09:07:40|437.61|435.31|437.61|435.31|437.62|435.32|437.61|435.31|5
1736932070000|2025-01-15 09:07:50|437.63|435.33|437.61|435.31|437.66|435.36|437.61|435.31|11
1736932080000|2025-01-15 09:08:00|437.62|435.32|437.62|435.32|437.67|435.37|437.61|435.31|11
1736932090000|2025-01-15 09:08:10|437.61|435.31|437.61|435.31|437.62|435.32|437.61|435.31|3
1736932110000|2025-01-15 09:08:30|437.63|435.33|437.63|435.33|437.63|435.33|437.63|435.33|1
1736932120000|2025-01-15 09:08:40|437.64|435.34|437.67|435.37|437.69|435.39|437.63|435.33|11
1736932130000|2025-01-15 09:08:50|437.69|435.39|437.84|435.54|437.84|435.54|437.67|435.37|10
1736932140000|2025-01-15 09:09:00|437.86|435.56|437.83|435.53|437.9|435.6|437.79|435.49|15
1736932150000|2025-01-15 09:09:10|437.82|435.52|437.85|435.55|437.96|435.66|437.81|435.51|19
1736932160000|2025-01-15 09:09:20|437.84|435.54|437.93|435.63|437.95|435.65|437.82|435.52|23
1736932170000|2025-01-15 09:09:30|437.95|435.65|437.95|435.65|438.03|435.73|437.94|435.64|15
1736932180000|2025-01-15 09:09:40|437.96|435.66|438.06|435.76|438.06|435.76|437.95|435.65|11
1736932190000|2025-01-15 09:09:50|438.08|435.78|437.77|435.47|438.1|435.8|437.75|435.45|26
1736932200000|2025-01-15 09:10:00|437.78|435.48|437.87|435.57|437.88|435.58|437.73|435.43|23
1736932210000|2025-01-15 09:10:10|437.88|435.58|437.76|435.46|437.9|435.6|437.76|435.46|13
1736932220000|2025-01-15 09:10:20|437.79|435.49|437.64|435.34|437.79|435.49|437.62|435.32|18
1736932230000|2025-01-15 09:10:30|437.65|435.35|437.71|435.41|437.71|435.41|437.65|435.35|8
1736932240000|2025-01-15 09:10:40|437.7|435.4|438.04|435.74|438.09|435.79|437.69|435.39|24
1736932250000|2025-01-15 09:10:50|437.99|435.69|437.95|435.65|438.05|435.75|437.85|435.55|19
1736932260000|2025-01-15 09:11:00|437.94|435.64|438.17|435.87|438.17|435.87|437.91|435.61|14
1736932270000|2025-01-15 09:11:10|438.16|435.86|438.24|435.94|438.27|435.97|438.16|435.86|10
1736932280000|2025-01-15 09:11:20|438.25|435.95|438.27|435.97|438.27|435.97|438.19|435.89|9
1736932290000|2025-01-15 09:11:30|438.26|435.96|438.27|435.97|438.27|435.97|438.19|435.89|13
1736932300000|2025-01-15 09:11:40|438.26|435.96|438.3|436|438.3|436|438.23|435.93|8
1736932310000|2025-01-15 09:11:50|438.28|435.98|438.34|436.04|438.4|436.1|438.24|435.94|18
1736932320000|2025-01-15 09:12:00|438.35|436.05|438.16|435.86|438.36|436.06|438.11|435.81|24
1736932330000|2025-01-15 09:12:10|438.17|435.87|438.24|435.94|438.24|435.94|438.17|435.87|6
1736932340000|2025-01-15 09:12:20|438.23|435.93|438.16|435.86|438.23|435.93|438.06|435.76|21
1736932350000|2025-01-15 09:12:30|438.15|435.85|438.26|435.96|438.32|436.02|438.15|435.85|17
1736932360000|2025-01-15 09:12:40|438.28|435.98|438.28|435.98|438.31|436.01|438.26|435.96|18
1736932370000|2025-01-15 09:12:50|438.26|435.96|437.96|435.66|438.26|435.96|437.96|435.66|19
1736932380000|2025-01-15 09:13:00|437.93|435.63|437.99|435.69|437.99|435.69|437.93|435.63|19
1736932390000|2025-01-15 09:13:10|437.98|435.68|437.85|435.55|437.98|435.68|437.81|435.51|12
1736932400000|2025-01-15 09:13:20|437.81|435.51|437.89|435.59|438|435.7|437.81|435.51|25
1736932410000|2025-01-15 09:13:30|437.88|435.58|437.87|435.57|437.88|435.58|437.77|435.47|16
1736932420000|2025-01-15 09:13:40|437.88|435.58|437.89|435.59|437.92|435.62|437.88|435.58|12
1736932430000|2025-01-15 09:13:50|437.92|435.62|438.01|435.71|438.01|435.71|437.89|435.59|13
1736932440000|2025-01-15 09:14:00|438.05|435.75|437.88|435.58|438.1|435.8|437.88|435.58|20
1736932450000|2025-01-15 09:14:10|437.87|435.57|437.9|435.6|437.9|435.6|437.87|435.57|11
1736932460000|2025-01-15 09:14:20|437.91|435.61|437.86|435.56|437.92|435.62|437.85|435.55|15
1736932470000|2025-01-15 09:14:30|437.87|435.57|437.95|435.65|437.95|435.65|437.87|435.57|12
1736932480000|2025-01-15 09:14:40|437.93|435.63|437.89|435.59|437.93|435.63|437.89|435.59|6
1736932490000|2025-01-15 09:14:50|437.87|435.57|437.87|435.57|437.91|435.61|437.86|435.56|9
1736932500000|2025-01-15 09:15:00|437.91|435.61|438.04|435.74|438.05|435.75|437.87|435.57|19
1736932510000|2025-01-15 09:15:10|438.05|435.75|438.19|435.89|438.28|435.98|438.03|435.73|17
1736932520000|2025-01-15 09:15:20|438.17|435.87|438.22|435.92|438.22|435.92|438.15|435.85|11
1736932530000|2025-01-15 09:15:30|438.21|435.91|438|435.7|438.21|435.91|438|435.7|18
1736932540000|2025-01-15 09:15:40|438.01|435.71|438.17|435.87|438.17|435.87|437.99|435.69|23
1736932550000|2025-01-15 09:15:50|438.14|435.84|438.21|435.91|438.23|435.93|438.11|435.81|16
1736932560000|2025-01-15 09:16:00|438.18|435.88|438.23|435.93|438.25|435.95|438.14|435.84|24
1736932570000|2025-01-15 09:16:10|438.22|435.92|438.19|435.89|438.28|435.98|438.17|435.87|17
1736932580000|2025-01-15 09:16:20|438.18|435.88|438.28|435.98|438.34|436.04|438.16|435.86|18
1736932590000|2025-01-15 09:16:30|438.27|435.97|438.38|436.08|438.38|436.08|438.18|435.88|24
1736932600000|2025-01-15 09:16:40|438.37|436.07|438.2|435.9|438.37|436.07|438.19|435.89|15
1736932610000|2025-01-15 09:16:50|438.19|435.89|438.03|435.73|438.19|435.89|438.01|435.71|21
1736932620000|2025-01-15 09:17:00|438.02|435.72|438.08|435.78|438.11|435.81|438.02|435.72|16
1736932630000|2025-01-15 09:17:10|438.09|435.79|438.11|435.81|438.21|435.91|438.08|435.78|19
1736932640000|2025-01-15 09:17:20|438.1|435.8|438.09|435.79|438.14|435.84|438|435.7|20
1736932650000|2025-01-15 09:17:30|438.13|435.83|438.2|435.9|438.22|435.92|438.12|435.82|14
1736932660000|2025-01-15 09:17:40|438.21|435.91|438.32|436.02|438.45|436.15|438.21|435.91|21
1736932670000|2025-01-15 09:17:50|438.33|436.03|438.38|436.08|438.42|436.12|438.32|436.02|15
1736932680000|2025-01-15 09:18:00|438.39|436.09|438.4|436.1|438.45|436.15|438.38|436.08|14
1736932690000|2025-01-15 09:18:10|438.41|436.11|438.39|436.09|438.44|436.14|438.38|436.08|17
1736932700000|2025-01-15 09:18:20|438.27|435.97|438.12|435.82|438.28|435.98|438.09|435.79|19
1736932710000|2025-01-15 09:18:30|438.11|435.81|438.09|435.79|438.11|435.81|438.05|435.75|9
1736932720000|2025-01-15 09:18:40|438.11|435.81|438.22|435.92|438.22|435.92|438.11|435.81|14
1736932730000|2025-01-15 09:18:50|438.21|435.91|438.17|435.87|438.29|435.99|438.17|435.87|18
1736932740000|2025-01-15 09:19:00|438.18|435.88|438.21|435.91|438.22|435.92|438.17|435.87|15
1736932750000|2025-01-15 09:19:10|438.22|435.92|438.21|435.91|438.24|435.94|438.14|435.84|13
1736932760000|2025-01-15 09:19:20|438.19|435.89|438.18|435.88|438.25|435.95|438.17|435.87|16
1736932770000|2025-01-15 09:19:30|438.17|435.87|438.2|435.9|438.23|435.93|438.17|435.87|15
1736932780000|2025-01-15 09:19:40|438.19|435.89|438.19|435.89|438.21|435.91|438.19|435.89|12
1736932790000|2025-01-15 09:19:50|438.18|435.88|438.08|435.78|438.19|435.89|438.04|435.74|9
1736932800000|2025-01-15 09:20:00|438.09|435.79|438.11|435.81|438.11|435.81|438.02|435.72|21
1736932810000|2025-01-15 09:20:10|438.13|435.83|438.08|435.78|438.18|435.88|438.07|435.77|19
1736932820000|2025-01-15 09:20:20|438.06|435.76|438.13|435.83|438.16|435.86|438.06|435.76|11
1736932830000|2025-01-15 09:20:30|438.15|435.85|438.14|435.84|438.24|435.94|438.13|435.83|24
1736932840000|2025-01-15 09:20:40|438.17|435.87|438.18|435.88|438.3|436|438.16|435.86|12
1736932850000|2025-01-15 09:20:50|438.24|435.94|438.3|436|438.32|436.02|438.11|435.81|21
1736932860000|2025-01-15 09:21:00|438.31|436.01|438.26|435.96|438.31|436.01|438.13|435.83|25
1736932870000|2025-01-15 09:21:10|438.27|435.97|438.26|435.96|438.27|435.97|438.2|435.9|20
1736932880000|2025-01-15 09:21:20|438.27|435.97|438.11|435.81|438.33|436.03|438.11|435.81|25
1736932890000|2025-01-15 09:21:30|438.12|435.82|438.1|435.8|438.14|435.84|438.08|435.78|7
1736932900000|2025-01-15 09:21:40|438.2|435.9|438.12|435.82|438.22|435.92|438.12|435.82|16
1736932910000|2025-01-15 09:21:50|438.1|435.8|438.07|435.77|438.1|435.8|438.02|435.72|12
1736932920000|2025-01-15 09:22:00|438.19|435.89|438.22|435.92|438.28|435.98|438.19|435.89|10
1736932930000|2025-01-15 09:22:10|438.19|435.89|438.17|435.87|438.22|435.92|438.14|435.84|16
1736932940000|2025-01-15 09:22:20|438.18|435.88|438.39|436.09|438.4|436.1|438.17|435.87|16
1736932950000|2025-01-15 09:22:30|438.4|436.1|438.4|436.1|438.5|436.2|438.39|436.09|15
1736932960000|2025-01-15 09:22:40|438.41|436.11|438.54|436.24|438.56|436.26|438.41|436.11|22
1736932970000|2025-01-15 09:22:50|438.53|436.23|438.43|436.13|438.54|436.24|438.38|436.08|15
1736932980000|2025-01-15 09:23:00|438.42|436.12|438.42|436.12|438.44|436.14|438.39|436.09|8
1736932990000|2025-01-15 09:23:10|438.41|436.11|438.37|436.07|438.44|436.14|438.37|436.07|11
1736933000000|2025-01-15 09:23:20|438.35|436.05|437.96|435.66|438.35|436.05|437.96|435.66|21
1736933010000|2025-01-15 09:23:30|437.97|435.67|437.73|435.43|437.98|435.68|437.72|435.42|16
1736933020000|2025-01-15 09:23:40|437.74|435.44|437.66|435.36|437.74|435.44|437.66|435.36|7
1736933030000|2025-01-15 09:23:50|437.64|435.34|437.61|435.31|437.64|435.34|437.61|435.31|5
1736933040000|2025-01-15 09:24:00|437.63|435.33|437.61|435.31|437.63|435.33|437.61|435.31|3
1736933060000|2025-01-15 09:24:20|437.48|435.18|437.35|435.05|437.48|435.18|437.35|435.05|2
1736933070000|2025-01-15 09:24:30|437.14|434.84|436.83|434.53|437.14|434.84|436.78|434.48|11
1736933080000|2025-01-15 09:24:40|436.84|434.54|436.86|434.56|436.94|434.64|436.83|434.53|14
1736933090000|2025-01-15 09:24:50|436.88|434.58|436.79|434.49|436.88|434.58|436.78|434.48|9
1736933100000|2025-01-15 09:25:00|436.76|434.46|436.6|434.3|436.76|434.46|436.53|434.23|13
1736933110000|2025-01-15 09:25:10|436.55|434.25|436.56|434.26|436.58|434.28|436.53|434.23|24
1736933120000|2025-01-15 09:25:20|436.53|434.23|436.48|434.18|436.54|434.24|436.47|434.17|13
1736933130000|2025-01-15 09:25:30|436.47|434.17|436.26|433.96|436.48|434.18|436.24|433.94|17
1736933140000|2025-01-15 09:25:40|436.27|433.97|436.38|434.08|436.41|434.11|436.27|433.97|24
1736933150000|2025-01-15 09:25:50|436.39|434.09|436.34|434.04|436.4|434.1|436.33|434.03|20
1736933160000|2025-01-15 09:26:00|436.35|434.05|436.31|434.01|436.5|434.2|436.31|434.01|21
1736933170000|2025-01-15 09:26:10|436.32|434.02|436.21|433.91|436.35|434.05|436.18|433.88|18
1736933180000|2025-01-15 09:26:20|436.18|433.88|436.19|433.89|436.26|433.96|436.12|433.82|25
1736933190000|2025-01-15 09:26:30|436.18|433.88|436.27|433.97|436.3|434|436.13|433.83|16
1736933200000|2025-01-15 09:26:40|436.29|433.99|436.21|433.91|436.3|434|436.19|433.89|22
1736933210000|2025-01-15 09:26:50|436.19|433.89|436.21|433.91|436.22|433.92|436.19|433.89|9
1736933220000|2025-01-15 09:27:00|436.22|433.92|436.24|433.94|436.27|433.97|436.19|433.89|17
1736933230000|2025-01-15 09:27:10|436.27|433.97|436.22|433.92|436.27|433.97|436.13|433.83|17
1736933240000|2025-01-15 09:27:20|436.16|433.86|436.16|433.86|436.22|433.92|436.15|433.85|16
1736933250000|2025-01-15 09:27:30|436.15|433.85|436.13|433.83|436.23|433.93|436|433.7|21
1736933260000|2025-01-15 09:27:40|436.11|433.81|436.02|433.72|436.12|433.82|436.01|433.71|15
1736933270000|2025-01-15 09:27:50|436.03|433.73|436.11|433.81|436.13|433.83|436.03|433.73|16
1736933280000|2025-01-15 09:28:00|436.05|433.75|436.08|433.78|436.14|433.84|436.05|433.75|13
1736933290000|2025-01-15 09:28:10|436.09|433.79|436.13|433.83|436.14|433.84|436.04|433.74|21
1736933300000|2025-01-15 09:28:20|436.14|433.84|436.05|433.75|436.14|433.84|436.03|433.73|17
1736933310000|2025-01-15 09:28:30|436.04|433.74|436.04|433.74|436.12|433.82|436.04|433.74|9
1736933320000|2025-01-15 09:28:40|436.02|433.72|436.06|433.76|436.11|433.81|436.02|433.72|6
1736933330000|2025-01-15 09:28:50|436.07|433.77|436.07|433.77|436.07|433.77|436.05|433.75|3
1736933340000|2025-01-15 09:29:00|436.06|433.76|436.15|433.85|436.24|433.94|436.05|433.75|17
1736933350000|2025-01-15 09:29:10|436.11|433.81|436.01|433.71|436.14|433.84|436.01|433.71|18
1736933360000|2025-01-15 09:29:20|436.09|433.79|436.05|433.75|436.14|433.84|436.02|433.72|19
1736933370000|2025-01-15 09:29:30|436.04|433.74|436.11|433.81|436.11|433.81|436.03|433.73|4
1736933380000|2025-01-15 09:29:40|436.12|433.82|435.96|433.66|436.15|433.85|435.94|433.64|26
1736933390000|2025-01-15 09:29:50|435.95|433.65|435.83|433.53|436.01|433.71|435.81|433.51|15
1736933400000|2025-01-15 09:30:00|435.84|433.54|435.8|433.5|435.89|433.59|435.8|433.5|18
1736933410000|2025-01-15 09:30:10|435.81|433.51|436.05|433.75|436.2|433.9|435.81|433.51|27
1736933420000|2025-01-15 09:30:20|436.02|433.72|436.04|433.74|436.13|433.83|436.01|433.71|21
1736933430000|2025-01-15 09:30:30|436.08|433.78|436.04|433.74|436.08|433.78|436|433.7|12
1736933440000|2025-01-15 09:30:40|436.05|433.75|436.02|433.72|436.06|433.76|436|433.7|13
1736933450000|2025-01-15 09:30:50|436.03|433.73|436.05|433.75|436.06|433.76|436|433.7|13
1736933460000|2025-01-15 09:31:00|436.06|433.76|436.03|433.73|436.18|433.88|436.02|433.72|17
1736933470000|2025-01-15 09:31:10|436.04|433.74|436.13|433.83|436.13|433.83|436.01|433.71|16
1736933480000|2025-01-15 09:31:20|436.12|433.82|436.11|433.81|436.19|433.89|436.04|433.74|19
1736933490000|2025-01-15 09:31:30|436.1|433.8|436.26|433.96|436.3|434|436.1|433.8|13
1736933500000|2025-01-15 09:31:40|436.25|433.95|436.16|433.86|436.31|434.01|436.13|433.83|22
1736933510000|2025-01-15 09:31:50|436.13|433.83|436.18|433.88|436.27|433.97|436.13|433.83|22
1736933520000|2025-01-15 09:32:00|436.17|433.87|436.5|434.2|436.5|434.2|436.17|433.87|25
1736933530000|2025-01-15 09:32:10|436.59|434.29|436.59|434.29|436.63|434.33|436.58|434.28|16
1736933540000|2025-01-15 09:32:20|436.62|434.32|436.63|434.33|436.68|434.38|436.56|434.26|20
1736933550000|2025-01-15 09:32:30|436.61|434.31|436.55|434.25|436.81|434.51|436.55|434.25|26
1736933560000|2025-01-15 09:32:40|436.56|434.26|436.55|434.25|436.59|434.29|436.53|434.23|17
1736933570000|2025-01-15 09:32:50|436.59|434.29|436.53|434.23|436.59|434.29|436.46|434.16|9
1736933580000|2025-01-15 09:33:00|436.54|434.24|436.5|434.2|436.54|434.24|436.41|434.11|14
1736933590000|2025-01-15 09:33:10|436.54|434.24|436.72|434.42|436.72|434.42|436.47|434.17|12
1736933610000|2025-01-15 09:33:30|436.67|434.37|436.56|434.26|436.67|434.37|436.55|434.25|6
1736933620000|2025-01-15 09:33:40|436.57|434.27|436.44|434.14|436.65|434.35|436.41|434.11|22
1736933630000|2025-01-15 09:33:50|436.42|434.12|436.53|434.23|436.53|434.23|436.42|434.12|17
1736933640000|2025-01-15 09:34:00|436.44|434.14|436.39|434.09|436.44|434.14|436.39|434.09|10
1736933650000|2025-01-15 09:34:10|436.37|434.07|436.39|434.09|436.44|434.14|436.3|434|12
1736933660000|2025-01-15 09:34:20|436.36|434.06|436.44|434.14|436.45|434.15|436.33|434.03|16
1736933670000|2025-01-15 09:34:30|436.37|434.07|436.34|434.04|436.42|434.12|436.25|433.95|19
1736933680000|2025-01-15 09:34:40|436.28|433.98|436.59|434.29|436.59|434.29|436.28|433.98|17
1736933690000|2025-01-15 09:34:50|436.61|434.31|436.48|434.18|436.61|434.31|436.4|434.1|21
1736933700000|2025-01-15 09:35:00|436.4|434.1|436.33|434.03|436.4|434.1|436.19|433.89|19
1736933710000|2025-01-15 09:35:10|436.36|434.06|436.55|434.25|436.56|434.26|436.29|433.99|28
1736933720000|2025-01-15 09:35:20|436.54|434.24|436.58|434.28|436.63|434.33|436.52|434.22|18
1736933730000|2025-01-15 09:35:30|436.57|434.27|436.54|434.24|436.7|434.4|436.54|434.24|20
1736933740000|2025-01-15 09:35:40|436.51|434.21|436.59|434.29|436.59|434.29|436.51|434.21|10
1736933750000|2025-01-15 09:35:50|436.58|434.28|436.38|434.08|436.59|434.29|436.38|434.08|17
1736933760000|2025-01-15 09:36:00|436.43|434.13|436.47|434.17|436.51|434.21|436.42|434.12|19
1736933770000|2025-01-15 09:36:10|436.46|434.16|436.51|434.21|436.51|434.21|436.28|433.98|18
1736933780000|2025-01-15 09:36:20|436.53|434.23|436.39|434.09|436.53|434.23|436.36|434.06|17
1736933790000|2025-01-15 09:36:30|436.36|434.06|436.26|433.96|436.43|434.13|436.25|433.95|18
1736933800000|2025-01-15 09:36:40|436.28|433.98|436.21|433.91|436.31|434.01|436.21|433.91|21
1736933810000|2025-01-15 09:36:50|436.23|433.93|436.2|433.9|436.3|434|436.2|433.9|10
1736933820000|2025-01-15 09:37:00|436.21|433.91|436.28|433.98|436.3|434|436.21|433.91|27
1736933830000|2025-01-15 09:37:10|436.29|433.99|436.26|433.96|436.34|434.04|436.21|433.91|24
1736933840000|2025-01-15 09:37:20|436.28|433.98|436.29|433.99|436.3|434|436.25|433.95|10
1736933850000|2025-01-15 09:37:30|436.32|434.02|436.19|433.89|436.32|434.02|436.15|433.85|12
1736933860000|2025-01-15 09:37:40|436.12|433.82|435.84|433.54|436.15|433.85|435.8|433.5|20
1736933870000|2025-01-15 09:37:50|435.86|433.56|435.79|433.49|435.94|433.64|435.79|433.49|17
1736933880000|2025-01-15 09:38:00|435.81|433.51|435.61|433.31|435.84|433.54|435.6|433.3|29
1736933890000|2025-01-15 09:38:10|435.59|433.29|435.59|433.29|435.7|433.4|435.51|433.21|30
1736933900000|2025-01-15 09:38:20|435.57|433.27|435.86|433.56|435.86|433.56|435.57|433.27|16
1736933910000|2025-01-15 09:38:30|435.82|433.52|435.71|433.41|435.86|433.56|435.71|433.41|8
1736933920000|2025-01-15 09:38:40|435.73|433.43|435.75|433.45|435.85|433.55|435.72|433.42|20
1736933930000|2025-01-15 09:38:50|435.74|433.44|435.55|433.25|435.74|433.44|435.51|433.21|19
1736933940000|2025-01-15 09:39:00|435.54|433.24|435.55|433.25|435.64|433.34|435.51|433.21|28
1736933950000|2025-01-15 09:39:10|435.56|433.26|435.69|433.39|435.75|433.45|435.54|433.24|26
1736933960000|2025-01-15 09:39:20|435.71|433.41|435.71|433.41|435.73|433.43|435.65|433.35|13
1736933970000|2025-01-15 09:39:30|435.69|433.39|435.71|433.41|435.72|433.42|435.61|433.31|24
1736933980000|2025-01-15 09:39:40|435.72|433.42|435.67|433.37|435.79|433.49|435.64|433.34|23
1736933990000|2025-01-15 09:39:50|435.65|433.35|435.74|433.44|435.77|433.47|435.65|433.35|19
1736934000000|2025-01-15 09:40:00|435.76|433.46|435.79|433.49|435.83|433.53|435.76|433.46|10
1736934010000|2025-01-15 09:40:10|435.81|433.51|435.79|433.49|435.82|433.52|435.79|433.49|13
1736934020000|2025-01-15 09:40:20|435.81|433.51|435.83|433.53|436.03|433.73|435.75|433.45|19
1736934030000|2025-01-15 09:40:30|435.87|433.57|435.51|433.21|435.89|433.59|435.51|433.21|19
1736934040000|2025-01-15 09:40:40|435.45|433.15|435.5|433.2|435.52|433.22|435.45|433.15|17
1736934050000|2025-01-15 09:40:50|435.51|433.21|435.55|433.25|435.56|433.26|435.48|433.18|9
1736934060000|2025-01-15 09:41:00|435.56|433.26|435.53|433.23|435.61|433.31|435.52|433.22|19
1736934070000|2025-01-15 09:41:10|435.51|433.21|435.5|433.2|435.54|433.24|435.48|433.18|10
1736934080000|2025-01-15 09:41:20|435.49|433.19|435.58|433.28|435.6|433.3|435.38|433.08|19
1736934090000|2025-01-15 09:41:30|435.6|433.3|435.43|433.13|435.6|433.3|435.43|433.13|22
1736934100000|2025-01-15 09:41:40|435.44|433.14|435.56|433.26|435.56|433.26|435.43|433.13|20
1736934110000|2025-01-15 09:41:50|435.53|433.23|435.57|433.27|435.57|433.27|435.53|433.23|17
1736934120000|2025-01-15 09:42:00|435.58|433.28|435.55|433.25|435.58|433.28|435.53|433.23|24
1736934130000|2025-01-15 09:42:10|435.57|433.27|435.41|433.11|435.6|433.3|435.39|433.09|19
1736934140000|2025-01-15 09:42:20|435.45|433.15|435.47|433.17|435.51|433.21|435.41|433.11|13
1736934150000|2025-01-15 09:42:30|435.46|433.16|435.57|433.27|435.57|433.27|435.39|433.09|16
1736934160000|2025-01-15 09:42:40|435.59|433.29|435.58|433.28|435.62|433.32|435.55|433.25|17
1736934170000|2025-01-15 09:42:50|435.57|433.27|435.48|433.18|435.58|433.28|435.48|433.18|23
1736934180000|2025-01-15 09:43:00|435.5|433.2|435.62|433.32|435.66|433.36|435.47|433.17|30
1736934190000|2025-01-15 09:43:10|435.64|433.34|435.65|433.35|435.68|433.38|435.61|433.31|11
1736934200000|2025-01-15 09:43:20|435.66|433.36|435.66|433.36|435.68|433.38|435.64|433.34|14
1736934210000|2025-01-15 09:43:30|435.67|433.37|436.03|433.73|436.03|433.73|435.66|433.36|22
1736934220000|2025-01-15 09:43:40|436.01|433.71|435.89|433.59|436.01|433.71|435.85|433.55|19
1736934230000|2025-01-15 09:43:50|435.9|433.6|435.72|433.42|435.9|433.6|435.71|433.41|14
1736934240000|2025-01-15 09:44:00|435.71|433.41|435.64|433.34|435.71|433.41|435.53|433.23|17
1736934250000|2025-01-15 09:44:10|435.62|433.32|435.52|433.22|435.62|433.32|435.51|433.21|19
1736934260000|2025-01-15 09:44:20|435.53|433.23|435.56|433.26|435.58|433.28|435.53|433.23|10
1736934270000|2025-01-15 09:44:30|435.58|433.28|435.57|433.27|435.7|433.4|435.57|433.27|19
1736934280000|2025-01-15 09:44:40|435.59|433.29|435.57|433.27|435.6|433.3|435.57|433.27|6
1736934290000|2025-01-15 09:44:50|435.59|433.29|435.6|433.3|435.65|433.35|435.57|433.27|17
1736934300000|2025-01-15 09:45:00|435.59|433.29|435.57|433.27|435.59|433.29|435.47|433.17|19
1736934310000|2025-01-15 09:45:10|435.63|433.33|435.59|433.29|435.71|433.41|435.59|433.29|20
1736934320000|2025-01-15 09:45:20|435.6|433.3|435.68|433.38|435.7|433.4|435.58|433.28|18
1736934330000|2025-01-15 09:45:30|435.7|433.4|435.59|433.29|435.8|433.5|435.59|433.29|17
1736934340000|2025-01-15 09:45:40|435.61|433.31|435.7|433.4|435.75|433.45|435.61|433.31|22
1736934350000|2025-01-15 09:45:50|435.71|433.41|435.65|433.35|435.71|433.41|435.59|433.29|17
1736934360000|2025-01-15 09:46:00|435.67|433.37|435.65|433.35|435.73|433.43|435.62|433.32|12
1736934370000|2025-01-15 09:46:10|435.64|433.34|435.58|433.28|435.72|433.42|435.54|433.24|21
1736934380000|2025-01-15 09:46:20|435.6|433.3|435.32|433.02|435.6|433.3|435.32|433.02|26
1736934390000|2025-01-15 09:46:30|435.33|433.03|435.18|432.88|435.37|433.07|435.14|432.84|29
1736934400000|2025-01-15 09:46:40|435.16|432.86|435.2|432.9|435.23|432.93|435.1|432.8|21
1736934410000|2025-01-15 09:46:50|435.18|432.88|435.01|432.71|435.18|432.88|435|432.7|25
1736934420000|2025-01-15 09:47:00|435|432.7|434.75|432.45|435|432.7|434.69|432.39|29
1736934430000|2025-01-15 09:47:10|434.74|432.44|434.63|432.33|434.74|432.44|434.62|432.32|19
1736934440000|2025-01-15 09:47:20|434.64|432.34|434.52|432.22|434.67|432.37|434.46|432.16|28
1736934450000|2025-01-15 09:47:30|434.51|432.21|434.4|432.1|434.66|432.36|434.39|432.09|21
1736934460000|2025-01-15 09:47:40|434.39|432.09|434.3|432|434.43|432.13|434.3|432|26
1736934470000|2025-01-15 09:47:50|434.31|432.01|434.18|431.88|434.34|432.04|434.13|431.83|21
1736934480000|2025-01-15 09:48:00|434.19|431.89|434.23|431.93|434.34|432.04|434.19|431.89|27
1736934490000|2025-01-15 09:48:10|434.32|432.02|434.31|432.01|434.35|432.05|434.22|431.92|17
1736934500000|2025-01-15 09:48:20|434.34|432.04|434.31|432.01|434.4|432.1|434.3|432|18
1736934510000|2025-01-15 09:48:30|434.33|432.03|434.32|432.02|434.39|432.09|434.25|431.95|22
1736934520000|2025-01-15 09:48:40|434.34|432.04|434.3|432|434.34|432.04|434.27|431.97|20
1736934530000|2025-01-15 09:48:50|434.28|431.98|434.22|431.92|434.32|432.02|434.18|431.88|6
1736934540000|2025-01-15 09:49:00|434.24|431.94|434.37|432.07|434.37|432.07|434.24|431.94|14
1736934550000|2025-01-15 09:49:10|434.39|432.09|434.28|431.98|434.45|432.15|434.27|431.97|18
1736934560000|2025-01-15 09:49:20|434.29|431.99|434.45|432.15|434.52|432.22|434.29|431.99|26
1736934570000|2025-01-15 09:49:30|434.44|432.14|434.44|432.14|434.48|432.18|434.44|432.14|8
1736934580000|2025-01-15 09:49:40|434.43|432.13|434.32|432.02|434.46|432.16|434.23|431.93|18
1736934590000|2025-01-15 09:49:50|434.17|431.87|434.24|431.94|434.24|431.94|434.12|431.82|6
1736934600000|2025-01-15 09:50:00|434.14|431.84|434.04|431.74|434.14|431.84|433.98|431.68|6
1736934610000|2025-01-15 09:50:10|434.05|431.75|434.08|431.78|434.08|431.78|434.05|431.75|3
1736934620000|2025-01-15 09:50:20|434.1|431.8|434.09|431.79|434.3|432|434.09|431.79|11
1736934630000|2025-01-15 09:50:30|433.95|431.65|433.91|431.61|434|431.7|433.87|431.57|18
1736934640000|2025-01-15 09:50:40|433.93|431.63|433.9|431.6|433.96|431.66|433.83|431.53|18
1736934650000|2025-01-15 09:50:50|433.91|431.61|433.68|431.38|433.92|431.62|433.58|431.28|28
1736934660000|2025-01-15 09:51:00|433.69|431.39|433.78|431.48|433.82|431.52|433.64|431.34|25
1736934670000|2025-01-15 09:51:10|433.77|431.47|433.55|431.25|433.84|431.54|433.55|431.25|23
1736934680000|2025-01-15 09:51:20|433.57|431.27|433.28|430.98|433.57|431.27|433.25|430.95|24
1736934690000|2025-01-15 09:51:30|433.27|430.97|433.27|430.97|433.32|431.02|433.21|430.91|24
1736934700000|2025-01-15 09:51:40|433.28|430.98|433.22|430.92|433.28|430.98|433.14|430.84|18
1736934710000|2025-01-15 09:51:50|433.23|430.93|433.63|431.33|433.63|431.33|433.23|430.93|15
1736934720000|2025-01-15 09:52:00|433.67|431.37|433.64|431.34|433.81|431.51|433.64|431.34|28
1736934730000|2025-01-15 09:52:10|433.65|431.35|433.4|431.1|433.65|431.35|433.32|431.02|25
1736934740000|2025-01-15 09:52:20|433.42|431.12|433.5|431.2|433.58|431.28|433.39|431.09|25
1736934750000|2025-01-15 09:52:30|433.48|431.18|433.49|431.19|433.58|431.28|433.42|431.12|27
1736934760000|2025-01-15 09:52:40|433.44|431.14|433.41|431.11|433.5|431.2|433.41|431.11|28
1736934770000|2025-01-15 09:52:50|433.38|431.08|433.35|431.05|433.47|431.17|433.27|430.97|19
1736934780000|2025-01-15 09:53:00|433.36|431.06|433.55|431.25|433.6|431.3|433.36|431.06|18
1736934790000|2025-01-15 09:53:10|433.56|431.26|433.5|431.2|433.63|431.33|433.46|431.16|24
1736934800000|2025-01-15 09:53:20|433.52|431.22|434.01|431.71|434.01|431.71|433.52|431.22|24
1736934810000|2025-01-15 09:53:30|434.02|431.72|434.21|431.91|434.32|432.02|434.02|431.72|25
1736934820000|2025-01-15 09:53:40|434.18|431.88|434.01|431.71|434.18|431.88|433.97|431.67|16
1736934830000|2025-01-15 09:53:50|434.03|431.73|434|431.7|434.05|431.75|434|431.7|16
1736934840000|2025-01-15 09:54:00|433.98|431.68|433.8|431.5|433.98|431.68|433.68|431.38|26
1736934850000|2025-01-15 09:54:10|433.76|431.46|433.66|431.36|433.78|431.48|433.63|431.33|16
1736934860000|2025-01-15 09:54:20|433.67|431.37|433.65|431.35|433.76|431.46|433.62|431.32|16
1736934870000|2025-01-15 09:54:30|433.66|431.36|433.84|431.54|433.94|431.64|433.66|431.36|28
1736934880000|2025-01-15 09:54:40|433.83|431.53|433.71|431.41|433.92|431.62|433.69|431.39|15
1736934890000|2025-01-15 09:54:50|433.72|431.42|433.46|431.16|433.72|431.42|433.31|431.01|19
1736934900000|2025-01-15 09:55:00|433.42|431.12|433.33|431.03|433.55|431.25|433.33|431.03|26
1736934910000|2025-01-15 09:55:10|433.34|431.04|433.45|431.15|433.46|431.16|433.33|431.03|22
1736934920000|2025-01-15 09:55:20|433.44|431.14|433.28|430.98|433.5|431.2|433.23|430.93|31
1736934930000|2025-01-15 09:55:30|433.32|431.02|433.27|430.97|433.35|431.05|433.24|430.94|21
1736934940000|2025-01-15 09:55:40|433.26|430.96|433.28|430.98|433.31|431.01|433.24|430.94|15
1736934950000|2025-01-15 09:55:50|433.27|430.97|433.31|431.01|433.31|431.01|433.21|430.91|13
1736934960000|2025-01-15 09:56:00|433.33|431.03|433.22|430.92|433.45|431.15|433.22|430.92|19
1736934970000|2025-01-15 09:56:10|433.18|430.88|433.19|430.89|433.21|430.91|432.98|430.68|26
1736934980000|2025-01-15 09:56:20|433.23|430.93|433.25|430.95|433.31|431.01|433.21|430.91|21
1736934990000|2025-01-15 09:56:30|433.26|430.96|433.26|430.96|433.35|431.05|433.21|430.91|17
1736935000000|2025-01-15 09:56:40|433.27|430.97|433.26|430.96|433.35|431.05|433.24|430.94|19
1736935010000|2025-01-15 09:56:50|433.27|430.97|433.42|431.12|433.43|431.13|433.26|430.96|23
1736935020000|2025-01-15 09:57:00|433.43|431.13|433.45|431.15|433.5|431.2|433.42|431.12|21
1736935030000|2025-01-15 09:57:10|433.48|431.18|433.4|431.1|433.49|431.19|433.4|431.1|20
1736935040000|2025-01-15 09:57:20|433.41|431.11|433.42|431.12|433.48|431.18|433.31|431.01|16
1736935050000|2025-01-15 09:57:30|433.39|431.09|433.39|431.09|433.41|431.11|433.34|431.04|23
1736935060000|2025-01-15 09:57:40|433.4|431.1|433.47|431.17|433.54|431.24|433.4|431.1|24
1736935070000|2025-01-15 09:57:50|433.48|431.18|433.46|431.16|433.54|431.24|433.46|431.16|14
1736935080000|2025-01-15 09:58:00|433.47|431.17|433.56|431.26|433.59|431.29|433.47|431.17|19
1736935090000|2025-01-15 09:58:10|433.57|431.27|433.54|431.24|433.62|431.32|433.53|431.23|21
1736935100000|2025-01-15 09:58:20|433.53|431.23|433.55|431.25|433.6|431.3|433.53|431.23|22
1736935110000|2025-01-15 09:58:30|433.56|431.26|433.53|431.23|433.6|431.3|433.53|431.23|18
1736935120000|2025-01-15 09:58:40|433.54|431.24|433.47|431.17|433.58|431.28|433.44|431.14|15
1736935130000|2025-01-15 09:58:50|433.46|431.16|433.48|431.18|433.52|431.22|433.45|431.15|18
1736935140000|2025-01-15 09:59:00|433.47|431.17|433.55|431.25|433.56|431.26|433.41|431.11|22
1736935150000|2025-01-15 09:59:10|433.53|431.23|433.56|431.26|433.56|431.26|433.5|431.2|21
1736935160000|2025-01-15 09:59:20|433.53|431.23|433.56|431.26|433.56|431.26|433.44|431.14|20
1736935170000|2025-01-15 09:59:30|433.58|431.28|433.6|431.3|433.62|431.32|433.57|431.27|13
1736935180000|2025-01-15 09:59:40|433.61|431.31|433.58|431.28|433.61|431.31|433.54|431.24|10
1736935190000|2025-01-15 09:59:50|433.56|431.26|433.4|431.1|433.56|431.26|433.4|431.1|19
1736935200000|2025-01-15 10:00:00|433.43|431.13|433.41|431.11|433.43|431.13|433.28|430.98|23
1736935210000|2025-01-15 10:00:10|433.44|431.14|433.58|431.28|433.58|431.28|433.44|431.14|17
1736935220000|2025-01-15 10:00:20|433.6|431.3|433.55|431.25|433.62|431.32|433.55|431.25|17
1736935230000|2025-01-15 10:00:30|433.56|431.26|433.6|431.3|433.63|431.33|433.56|431.26|11
1736935240000|2025-01-15 10:00:40|433.59|431.29|433.38|431.08|433.59|431.29|433.37|431.07|22
1736935250000|2025-01-15 10:00:50|433.39|431.09|433.55|431.25|433.58|431.28|433.39|431.09|21
1736935260000|2025-01-15 10:01:00|433.56|431.26|434.09|431.79|434.13|431.83|433.56|431.26|23
1736935270000|2025-01-15 10:01:10|434.2|431.9|434.27|431.97|434.29|431.99|434.16|431.86|19
1736935280000|2025-01-15 10:01:20|434.28|431.98|434.21|431.91|434.28|431.98|434.08|431.78|25
1736935290000|2025-01-15 10:01:30|434.2|431.9|434.26|431.96|434.28|431.98|434.14|431.84|20
1736935300000|2025-01-15 10:01:40|434.27|431.97|434.17|431.87|434.33|432.03|434.14|431.84|20
1736935310000|2025-01-15 10:01:50|434.13|431.83|433.88|431.58|434.16|431.86|433.85|431.55|20
1736935320000|2025-01-15 10:02:00|433.82|431.52|433.73|431.43|433.82|431.52|433.6|431.3|28
1736935330000|2025-01-15 10:02:10|433.75|431.45|433.74|431.44|433.85|431.55|433.65|431.35|26
1736935340000|2025-01-15 10:02:20|433.76|431.46|434.03|431.73|434.03|431.73|433.7|431.4|20
1736935350000|2025-01-15 10:02:30|434.04|431.74|433.9|431.6|434.04|431.74|433.8|431.5|21
1736935360000|2025-01-15 10:02:40|433.88|431.58|433.96|431.66|434.05|431.75|433.88|431.58|23
1736935370000|2025-01-15 10:02:50|433.94|431.64|433.88|431.58|434.02|431.72|433.88|431.58|14
1736935380000|2025-01-15 10:03:00|433.91|431.61|433.88|431.58|433.91|431.61|433.88|431.58|7
1736935390000|2025-01-15 10:03:10|433.9|431.6|433.95|431.65|434.02|431.72|433.9|431.6|15
1736935400000|2025-01-15 10:03:20|433.97|431.67|434.02|431.72|434.02|431.72|433.78|431.48|21
1736935410000|2025-01-15 10:03:30|434.03|431.73|434.08|431.78|434.11|431.81|433.98|431.68|17
1736935420000|2025-01-15 10:03:40|434.07|431.77|434.07|431.77|434.12|431.82|434.07|431.77|11
1736935430000|2025-01-15 10:03:50|434.05|431.75|434|431.7|434.05|431.75|433.99|431.69|8
1736935440000|2025-01-15 10:04:00|434.01|431.71|434.2|431.9|434.2|431.9|434|431.7|22
1736935450000|2025-01-15 10:04:10|434.18|431.88|434.17|431.87|434.18|431.88|434.06|431.76|19
1736935460000|2025-01-15 10:04:20|434.18|431.88|434.34|432.04|434.37|432.07|434.18|431.88|24
1736935470000|2025-01-15 10:04:30|434.35|432.05|434.32|432.02|434.35|432.05|434.25|431.95|7
1736935480000|2025-01-15 10:04:40|434.37|432.07|434.35|432.05|434.43|432.13|434.35|432.05|12
1736935490000|2025-01-15 10:04:50|434.32|432.02|434.15|431.85|434.32|432.02|434.14|431.84|16
1736935500000|2025-01-15 10:05:00|434.2|431.9|434.34|432.04|434.38|432.08|434.19|431.89|24
1736935510000|2025-01-15 10:05:10|434.35|432.05|434.11|431.81|434.35|432.05|434.11|431.81|20
1736935520000|2025-01-15 10:05:20|434.12|431.82|434.25|431.95|434.27|431.97|434.1|431.8|17
1736935530000|2025-01-15 10:05:30|434.27|431.97|434.39|432.09|434.39|432.09|434.25|431.95|16
1736935540000|2025-01-15 10:05:40|434.41|432.11|434.58|432.28|434.58|432.28|434.41|432.11|13
1736935550000|2025-01-15 10:05:50|434.6|432.3|434.62|432.32|434.62|432.32|434.54|432.24|17
1736935560000|2025-01-15 10:06:00|434.61|432.31|434.74|432.44|434.76|432.46|434.61|432.31|23
1736935570000|2025-01-15 10:06:10|434.75|432.45|434.92|432.62|434.92|432.62|434.75|432.45|11
1736935580000|2025-01-15 10:06:20|434.93|432.63|434.93|432.63|435.03|432.73|434.9|432.6|21
1736935590000|2025-01-15 10:06:30|434.91|432.61|434.81|432.51|434.91|432.61|434.71|432.41|15
1736935600000|2025-01-15 10:06:40|434.8|432.5|434.76|432.46|434.81|432.51|434.76|432.46|8
1736935610000|2025-01-15 10:06:50|434.75|432.45|434.73|432.43|434.76|432.46|434.72|432.42|7
1736935620000|2025-01-15 10:07:00|434.74|432.44|434.91|432.61|434.97|432.67|434.74|432.44|17
1736935630000|2025-01-15 10:07:10|434.92|432.62|434.78|432.48|434.92|432.62|434.76|432.46|10
1736935640000|2025-01-15 10:07:20|434.79|432.49|434.63|432.33|434.79|432.49|434.63|432.33|14
1736935650000|2025-01-15 10:07:30|434.64|432.34|434.89|432.59|434.89|432.59|434.59|432.29|18
1736935660000|2025-01-15 10:07:40|434.88|432.58|434.88|432.58|434.88|432.58|434.88|432.58|1
1736935670000|2025-01-15 10:07:50|434.89|432.59|434.93|432.63|434.93|432.63|434.87|432.57|6
1736935680000|2025-01-15 10:08:00|434.92|432.62|434.91|432.61|434.93|432.63|434.9|432.6|7
1736935690000|2025-01-15 10:08:10|434.92|432.62|434.85|432.55|434.92|432.62|434.84|432.54|7
1736935700000|2025-01-15 10:08:20|434.83|432.53|435.04|432.74|435.04|432.74|434.76|432.46|19
1736935710000|2025-01-15 10:08:30|435.06|432.76|435.07|432.77|435.09|432.79|435.04|432.74|11
1736935720000|2025-01-15 10:08:40|435.05|432.75|435.06|432.76|435.1|432.8|435.04|432.74|5
1736935730000|2025-01-15 10:08:50|435.07|432.77|435.18|432.88|435.23|432.93|435.07|432.77|11
1736935740000|2025-01-15 10:09:00|435.16|432.86|435.08|432.78|435.17|432.87|435.08|432.78|4
1736935750000|2025-01-15 10:09:10|435.09|432.79|435.18|432.88|435.18|432.88|435.09|432.79|9
1736935760000|2025-01-15 10:09:20|435.19|432.89|435.27|432.97|435.28|432.98|435.19|432.89|7
1736935770000|2025-01-15 10:09:30|435.28|432.98|435.31|433.01|435.32|433.02|435.28|432.98|8
1736935780000|2025-01-15 10:09:40|435.29|432.99|435.24|432.94|435.29|432.99|435.24|432.94|3
1736935790000|2025-01-15 10:09:50|435.23|432.93|435.2|432.9|435.23|432.93|435.19|432.89|3
1736935800000|2025-01-15 10:10:00|435.21|432.91|435.21|432.91|435.21|432.91|435.21|432.91|1
1736935810000|2025-01-15 10:10:10|435.22|432.92|435.2|432.9|435.28|432.98|435.2|432.9|8
1736935820000|2025-01-15 10:10:20|435.19|432.89|435.16|432.86|435.19|432.89|435.16|432.86|7
1736935830000|2025-01-15 10:10:30|435.17|432.87|435.18|432.88|435.18|432.88|435.15|432.85|7
1736935840000|2025-01-15 10:10:40|435.19|432.89|435.23|432.93|435.23|432.93|435.19|432.89|4
1736935850000|2025-01-15 10:10:50|435.25|432.95|435.32|433.02|435.33|433.03|435.25|432.95|6
1736935860000|2025-01-15 10:11:00|435.24|432.94|435.18|432.88|435.24|432.94|435.13|432.83|11
1736935870000|2025-01-15 10:11:10|435.19|432.89|435.01|432.71|435.21|432.91|435.01|432.71|12
1736935880000|2025-01-15 10:11:20|435.06|432.76|435.08|432.78|435.08|432.78|435.04|432.74|7
1736935890000|2025-01-15 10:11:30|435.06|432.76|435.02|432.72|435.06|432.76|435.01|432.71|4
1736935900000|2025-01-15 10:11:40|435.01|432.71|434.79|432.49|435.01|432.71|434.79|432.49|9
1736935910000|2025-01-15 10:11:50|434.8|432.5|434.91|432.61|434.92|432.62|434.8|432.5|9
1736935920000|2025-01-15 10:12:00|434.92|432.62|434.98|432.68|435.03|432.73|434.92|432.62|16
1736935930000|2025-01-15 10:12:10|434.99|432.69|435.09|432.79|435.1|432.8|434.99|432.69|12
1736935940000|2025-01-15 10:12:20|435.1|432.8|435.16|432.86|435.18|432.88|435.1|432.8|10
1736935950000|2025-01-15 10:12:30|435.17|432.87|435.15|432.85|435.19|432.89|435.09|432.79|15
1736935960000|2025-01-15 10:12:40|435.16|432.86|435.26|432.96|435.32|433.02|435.16|432.86|18
1736935970000|2025-01-15 10:12:50|435.24|432.94|435.18|432.88|435.24|432.94|435.18|432.88|4
1736935980000|2025-01-15 10:13:00|435.19|432.89|435.17|432.87|435.19|432.89|435.17|432.87|3
1736935990000|2025-01-15 10:13:10|435.15|432.85|435.06|432.76|435.15|432.85|435.06|432.76|4
1736936000000|2025-01-15 10:13:20|435.07|432.77|434.96|432.66|435.07|432.77|434.95|432.65|11
1736936010000|2025-01-15 10:13:30|434.98|432.68|435|432.7|435|432.7|434.96|432.66|5
1736936020000|2025-01-15 10:13:40|435.01|432.71|435.12|432.82|435.12|432.82|435|432.7|14
1736936030000|2025-01-15 10:13:50|435.1|432.8|435.04|432.74|435.12|432.82|435.04|432.74|14
1736936040000|2025-01-15 10:14:00|435.02|432.72|435.06|432.76|435.07|432.77|435.02|432.72|6
1736936050000|2025-01-15 10:14:10|435.07|432.77|435.16|432.86|435.17|432.87|435.07|432.77|7
1736936060000|2025-01-15 10:14:20|435.15|432.85|434.99|432.69|435.15|432.85|434.97|432.67|10
1736936070000|2025-01-15 10:14:30|435|432.7|434.99|432.69|435|432.7|434.99|432.69|2
1736936080000|2025-01-15 10:14:40|434.98|432.68|434.99|432.69|434.99|432.69|434.98|432.68|6
1736936090000|2025-01-15 10:14:50|434.93|432.63|434.86|432.56|434.93|432.63|434.86|432.56|2
1736936100000|2025-01-15 10:15:00|434.79|432.49|434.69|432.39|434.79|432.49|434.64|432.34|22
1736936110000|2025-01-15 10:15:10|434.7|432.4|434.61|432.31|434.7|432.4|434.56|432.26|19
1736936120000|2025-01-15 10:15:20|434.62|432.32|434.57|432.27|434.64|432.34|434.56|432.26|18
1736936130000|2025-01-15 10:15:30|434.59|432.29|434.61|432.31|434.63|432.33|434.57|432.27|10
1736936140000|2025-01-15 10:15:40|434.63|432.33|434.73|432.43|434.77|432.47|434.63|432.33|11
1736936150000|2025-01-15 10:15:50|434.74|432.44|434.71|432.41|434.78|432.48|434.66|432.36|12
1736936160000|2025-01-15 10:16:00|434.73|432.43|434.68|432.38|434.75|432.45|434.64|432.34|18
1736936170000|2025-01-15 10:16:10|434.67|432.37|434.74|432.44|434.76|432.46|434.67|432.37|13
1736936180000|2025-01-15 10:16:20|434.75|432.45|434.79|432.49|434.83|432.53|434.74|432.44|19
1736936190000|2025-01-15 10:16:30|434.81|432.51|435.12|432.82|435.13|432.83|434.78|432.48|15
1736936200000|2025-01-15 10:16:40|435.11|432.81|435.14|432.84|435.15|432.85|435.09|432.79|13
1736936210000|2025-01-15 10:16:50|435.15|432.85|435.23|432.93|435.23|432.93|435.15|432.85|11
1736936220000|2025-01-15 10:17:00|435.24|432.94|435.18|432.88|435.25|432.95|435.18|432.88|11
1736936230000|2025-01-15 10:17:10|435.22|432.92|435.17|432.87|435.22|432.92|435.17|432.87|6
1736936240000|2025-01-15 10:17:20|435.16|432.86|435.12|432.82|435.16|432.86|435.05|432.75|12
1736936250000|2025-01-15 10:17:30|435.11|432.81|435.2|432.9|435.22|432.92|435.1|432.8|17
1736936260000|2025-01-15 10:17:40|435.18|432.88|435.18|432.88|435.19|432.89|435.18|432.88|3
1736936270000|2025-01-15 10:17:50|435.16|432.86|435.06|432.76|435.17|432.87|435.06|432.76|13
1736936280000|2025-01-15 10:18:00|435.05|432.75|434.98|432.68|435.05|432.75|434.98|432.68|5
1736936290000|2025-01-15 10:18:10|434.99|432.69|434.67|432.37|434.99|432.69|434.58|432.28|18
1736936300000|2025-01-15 10:18:20|434.65|432.35|434.59|432.29|434.68|432.38|434.59|432.29|16
1736936310000|2025-01-15 10:18:30|434.57|432.27|434.62|432.32|434.66|432.36|434.48|432.18|21
1736936320000|2025-01-15 10:18:40|434.63|432.33|434.73|432.43|434.75|432.45|434.63|432.33|15
1736936330000|2025-01-15 10:18:50|434.75|432.45|434.75|432.45|434.82|432.52|434.72|432.42|16
1736936340000|2025-01-15 10:19:00|434.73|432.43|434.72|432.42|434.83|432.53|434.71|432.41|18
1736936350000|2025-01-15 10:19:10|434.73|432.43|434.87|432.57|434.88|432.58|434.73|432.43|20
1736936360000|2025-01-15 10:19:20|434.88|432.58|434.93|432.63|434.95|432.65|434.84|432.54|10
1736936370000|2025-01-15 10:19:30|434.94|432.64|434.95|432.65|435.03|432.73|434.94|432.64|16
1736936380000|2025-01-15 10:19:40|434.94|432.64|434.9|432.6|434.94|432.64|434.9|432.6|3
1736936390000|2025-01-15 10:19:50|434.91|432.61|434.89|432.59|434.91|432.61|434.84|432.54|6
1736936400000|2025-01-15 10:20:00|434.9|432.6|435|432.7|435.04|432.74|434.89|432.59|22
1736936410000|2025-01-15 10:20:10|435.05|432.75|435.07|432.77|435.07|432.77|435.03|432.73|5
1736936420000|2025-01-15 10:20:20|435.09|432.79|435.2|432.9|435.2|432.9|435.09|432.79|16
1736936430000|2025-01-15 10:20:30|435.17|432.87|435.22|432.92|435.24|432.94|435.17|432.87|13
1736936440000|2025-01-15 10:20:40|435.23|432.93|435.21|432.91|435.23|432.93|435.16|432.86|9
1736936450000|2025-01-15 10:20:50|435.22|432.92|435.32|433.02|435.34|433.04|435.22|432.92|13
1736936460000|2025-01-15 10:21:00|435.33|433.03|435.31|433.01|435.35|433.05|435.3|433|6
1736936470000|2025-01-15 10:21:10|435.32|433.02|435.19|432.89|435.39|433.09|435.19|432.89|16
1736936480000|2025-01-15 10:21:20|435.2|432.9|435.29|432.99|435.29|432.99|435.2|432.9|4
1736936490000|2025-01-15 10:21:30|435.28|432.98|435.34|433.04|435.34|433.04|435.28|432.98|5
1736936500000|2025-01-15 10:21:40|435.35|433.05|435.54|433.24|435.54|433.24|435.35|433.05|15
1736936510000|2025-01-15 10:21:50|435.53|433.23|435.57|433.27|435.57|433.27|435.53|433.23|8
1736936520000|2025-01-15 10:22:00|435.58|433.28|435.61|433.31|435.65|433.35|435.58|433.28|10
1736936530000|2025-01-15 10:22:10|435.62|433.32|435.64|433.34|435.64|433.34|435.6|433.3|12
1736936540000|2025-01-15 10:22:20|435.65|433.35|435.55|433.25|435.65|433.35|435.54|433.24|10
1736936550000|2025-01-15 10:22:30|435.57|433.27|435.6|433.3|435.6|433.3|435.57|433.27|5
1736936560000|2025-01-15 10:22:40|435.59|433.29|435.68|433.38|435.73|433.43|435.59|433.29|15
1736936570000|2025-01-15 10:22:50|435.69|433.39|435.89|433.59|435.89|433.59|435.69|433.39|19
1736936580000|2025-01-15 10:23:00|435.88|433.58|435.91|433.61|435.98|433.68|435.86|433.56|17
1736936590000|2025-01-15 10:23:10|435.89|433.59|435.9|433.6|435.9|433.6|435.89|433.59|2
1736936600000|2025-01-15 10:23:20|435.91|433.61|435.95|433.65|436|433.7|435.91|433.61|10
1736936610000|2025-01-15 10:23:30|435.93|433.63|435.98|433.68|436|433.7|435.93|433.63|12
1736936620000|2025-01-15 10:23:40|435.99|433.69|436.04|433.74|436.07|433.77|435.99|433.69|8
1736936630000|2025-01-15 10:23:50|436.06|433.76|436.08|433.78|436.09|433.79|436.05|433.75|9
1736936640000|2025-01-15 10:24:00|436.04|433.74|436.06|433.76|436.18|433.88|436.04|433.74|14
1736936650000|2025-01-15 10:24:10|436.11|433.81|436.04|433.74|436.11|433.81|436.03|433.73|10
1736936660000|2025-01-15 10:24:20|436.07|433.77|436.22|433.92|436.24|433.94|436.07|433.77|14
1736936670000|2025-01-15 10:24:30|436.23|433.93|436.2|433.9|436.24|433.94|436.2|433.9|4
1736936680000|2025-01-15 10:24:40|436.21|433.91|436.21|433.91|436.21|433.91|436.21|433.91|1
1736936690000|2025-01-15 10:24:50|436.23|433.93|436.22|433.92|436.23|433.93|436.21|433.91|3
1736936700000|2025-01-15 10:25:00|436.23|433.93|436.23|433.93|436.28|433.98|436.21|433.91|14
1736936710000|2025-01-15 10:25:10|436.19|433.89|436.31|434.01|436.32|434.02|436.16|433.86|18
1736936720000|2025-01-15 10:25:20|436.32|434.02|436.41|434.11|436.41|434.11|436.31|434.01|14
1736936730000|2025-01-15 10:25:30|436.4|434.1|436.49|434.19|436.51|434.21|436.39|434.09|17
1736936740000|2025-01-15 10:25:40|436.48|434.18|436.52|434.22|436.52|434.22|436.42|434.12|17
1736936750000|2025-01-15 10:25:50|436.55|434.25|436.65|434.35|436.66|434.36|436.55|434.25|13
1736936760000|2025-01-15 10:26:00|436.63|434.33|436.59|434.29|436.63|434.33|436.56|434.26|7
1736936770000|2025-01-15 10:26:10|436.58|434.28|436.7|434.4|436.71|434.41|436.58|434.28|16
1736936780000|2025-01-15 10:26:20|436.71|434.41|436.69|434.39|436.73|434.43|436.67|434.37|15
1736936790000|2025-01-15 10:26:30|436.67|434.37|436.59|434.29|436.67|434.37|436.59|434.29|6
1736936800000|2025-01-15 10:26:40|436.65|434.35|436.66|434.36|436.66|434.36|436.62|434.32|8
1736936810000|2025-01-15 10:26:50|436.65|434.35|436.59|434.29|436.67|434.37|436.58|434.28|12
1736936820000|2025-01-15 10:27:00|436.61|434.31|436.72|434.42|436.72|434.42|436.61|434.31|10
1736936830000|2025-01-15 10:27:10|436.73|434.43|436.75|434.45|436.75|434.45|436.73|434.43|6
1736936840000|2025-01-15 10:27:20|436.73|434.43|436.68|434.38|436.77|434.47|436.63|434.33|12
1736936850000|2025-01-15 10:27:30|436.73|434.43|436.7|434.4|436.73|434.43|436.68|434.38|8
1736936860000|2025-01-15 10:27:40|436.67|434.37|436.66|434.36|436.69|434.39|436.62|434.32|11
1736936870000|2025-01-15 10:27:50|436.65|434.35|436.6|434.3|436.66|434.36|436.6|434.3|6
1736936880000|2025-01-15 10:28:00|436.61|434.31|436.66|434.36|436.68|434.38|436.61|434.31|5
1736936890000|2025-01-15 10:28:10|436.67|434.37|436.55|434.25|436.68|434.38|436.55|434.25|6
1736936900000|2025-01-15 10:28:20|436.54|434.24|436.53|434.23|436.54|434.24|436.52|434.22|4
1736936910000|2025-01-15 10:28:30|436.57|434.27|436.52|434.22|436.58|434.28|436.52|434.22|7
1736936920000|2025-01-15 10:28:40|436.5|434.2|436.52|434.22|436.52|434.22|436.5|434.2|3
1736936940000|2025-01-15 10:29:00|436.51|434.21|436.55|434.25|436.57|434.27|436.51|434.21|9
1736936950000|2025-01-15 10:29:10|436.58|434.28|436.66|434.36|436.7|434.4|436.54|434.24|14
1736936960000|2025-01-15 10:29:20|436.67|434.37|436.68|434.38|436.68|434.38|436.67|434.37|2
1736936970000|2025-01-15 10:29:30|436.69|434.39|436.73|434.43|436.74|434.44|436.69|434.39|9
1736936980000|2025-01-15 10:29:40|436.7|434.4|436.67|434.37|436.72|434.42|436.67|434.37|6
1736936990000|2025-01-15 10:29:50|436.62|434.32|436.75|434.45|436.8|434.5|436.62|434.32|16
1736937000000|2025-01-15 10:30:00|436.8|434.5|436.86|434.56|436.86|434.56|436.76|434.46|10
1736937010000|2025-01-15 10:30:10|436.85|434.55|436.71|434.41|436.85|434.55|436.7|434.4|13
1736937020000|2025-01-15 10:30:20|436.69|434.39|436.74|434.44|436.75|434.45|436.66|434.36|13
1736937030000|2025-01-15 10:30:30|436.71|434.41|436.58|434.28|436.73|434.43|436.57|434.27|7
1736937040000|2025-01-15 10:30:40|436.63|434.33|436.65|434.35|436.68|434.38|436.58|434.28|12
1736937050000|2025-01-15 10:30:50|436.67|434.37|436.73|434.43|436.74|434.44|436.67|434.37|11
1736937060000|2025-01-15 10:31:00|436.72|434.42|436.7|434.4|436.72|434.42|436.69|434.39|7
1736937070000|2025-01-15 10:31:10|436.69|434.39|436.64|434.34|436.69|434.39|436.61|434.31|8
1736937080000|2025-01-15 10:31:20|436.71|434.41|436.7|434.4|436.74|434.44|436.67|434.37|12
1736937090000|2025-01-15 10:31:30|436.72|434.42|436.74|434.44|436.77|434.47|436.72|434.42|10
1736937100000|2025-01-15 10:31:40|436.68|434.38|436.57|434.27|436.68|434.38|436.57|434.27|3
1736937110000|2025-01-15 10:31:50|436.55|434.25|436.4|434.1|436.55|434.25|436.39|434.09|10
1736937120000|2025-01-15 10:32:00|436.37|434.07|436.37|434.07|436.37|434.07|436.37|434.07|1
1736937130000|2025-01-15 10:32:10|436.38|434.08|436.55|434.25|436.58|434.28|436.38|434.08|12
1736937140000|2025-01-15 10:32:20|436.53|434.23|436.66|434.36|436.66|434.36|436.53|434.23|13
1736937150000|2025-01-15 10:32:30|436.64|434.34|436.64|434.34|436.64|434.34|436.64|434.34|1
1736937160000|2025-01-15 10:32:40|436.65|434.35|436.66|434.36|436.66|434.36|436.64|434.34|8
1736937180000|2025-01-15 10:33:00|436.64|434.34|436.63|434.33|436.64|434.34|436.63|434.33|2
1736937190000|2025-01-15 10:33:10|436.66|434.36|436.63|434.33|436.66|434.36|436.62|434.32|9
1736937200000|2025-01-15 10:33:20|436.64|434.34|436.63|434.33|436.64|434.34|436.63|434.33|6
1736937210000|2025-01-15 10:33:30|436.62|434.32|436.64|434.34|436.64|434.34|436.62|434.32|7
1736937220000|2025-01-15 10:33:40|436.66|434.36|436.57|434.27|436.66|434.36|436.57|434.27|9
1736937230000|2025-01-15 10:33:50|436.59|434.29|436.6|434.3|436.6|434.3|436.58|434.28|8
1736937240000|2025-01-15 10:34:00|436.58|434.28|436.42|434.12|436.58|434.28|436.4|434.1|8
1736937250000|2025-01-15 10:34:10|436.43|434.13|436.43|434.13|436.47|434.17|436.41|434.11|12
1736937260000|2025-01-15 10:34:20|436.42|434.12|436.44|434.14|436.48|434.18|436.38|434.08|12
1736937270000|2025-01-15 10:34:30|436.45|434.15|436.47|434.17|436.48|434.18|436.45|434.15|6
1736937280000|2025-01-15 10:34:40|436.44|434.14|436.45|434.15|436.45|434.15|436.44|434.14|2
1736937290000|2025-01-15 10:34:50|436.43|434.13|436.45|434.15|436.45|434.15|436.43|434.13|2
1736937300000|2025-01-15 10:35:00|436.47|434.17|436.48|434.18|436.48|434.18|436.45|434.15|16
1736937310000|2025-01-15 10:35:10|436.46|434.16|436.46|434.16|436.54|434.24|436.41|434.11|13
1736937320000|2025-01-15 10:35:20|436.45|434.15|436.45|434.15|436.45|434.15|436.44|434.14|5
1736937330000|2025-01-15 10:35:30|436.44|434.14|436.38|434.08|436.45|434.15|436.38|434.08|12
1736937340000|2025-01-15 10:35:40|436.35|434.05|436.32|434.02|436.35|434.05|436.29|433.99|16
1736937350000|2025-01-15 10:35:50|436.3|434|436.12|433.82|436.31|434.01|436.12|433.82|13
1736937360000|2025-01-15 10:36:00|436.1|433.8|436.11|433.81|436.11|433.81|436.1|433.8|2
1736937370000|2025-01-15 10:36:10|436.12|433.82|436.29|433.99|436.3|434|436.12|433.82|14
1736937380000|2025-01-15 10:36:20|436.3|434|436.28|433.98|436.36|434.06|436.27|433.97|15
1736937390000|2025-01-15 10:36:30|436.26|433.96|436.31|434.01|436.31|434.01|436.26|433.96|6
1736937400000|2025-01-15 10:36:40|436.33|434.03|436.44|434.14|436.5|434.2|436.31|434.01|17
1736937410000|2025-01-15 10:36:50|436.42|434.12|436.46|434.16|436.46|434.16|436.35|434.05|18
1736937420000|2025-01-15 10:37:00|436.48|434.18|436.57|434.27|436.57|434.27|436.48|434.18|9
1736937430000|2025-01-15 10:37:10|436.59|434.29|436.54|434.24|436.59|434.29|436.54|434.24|5
1736937440000|2025-01-15 10:37:20|436.52|434.22|436.52|434.22|436.53|434.23|436.51|434.21|9
1736937450000|2025-01-15 10:37:30|436.51|434.21|436.45|434.15|436.51|434.21|436.42|434.12|8
1736937460000|2025-01-15 10:37:40|436.43|434.13|436.44|434.14|436.51|434.21|436.43|434.13|11
1736937470000|2025-01-15 10:37:50|436.45|434.15|436.43|434.13|436.45|434.15|436.43|434.13|3
1736937480000|2025-01-15 10:38:00|436.44|434.14|436.5|434.2|436.5|434.2|436.43|434.13|8
1736937490000|2025-01-15 10:38:10|436.51|434.21|436.5|434.2|436.51|434.21|436.48|434.18|4
1736937500000|2025-01-15 10:38:20|436.52|434.22|436.56|434.26|436.56|434.26|436.52|434.22|3
1736937510000|2025-01-15 10:38:30|436.58|434.28|436.4|434.1|436.59|434.29|436.37|434.07|11
1736937520000|2025-01-15 10:38:40|436.39|434.09|436.37|434.07|436.39|434.09|436.37|434.07|5
1736937530000|2025-01-15 10:38:50|436.35|434.05|436.24|433.94|436.35|434.05|436.24|433.94|7
1736937540000|2025-01-15 10:39:00|436.29|433.99|436.24|433.94|436.29|433.99|436.21|433.91|12
1736937550000|2025-01-15 10:39:10|436.26|433.96|436.38|434.08|436.4|434.1|436.26|433.96|11
1736937560000|2025-01-15 10:39:20|436.39|434.09|436.34|434.04|436.39|434.09|436.34|434.04|12
1736937570000|2025-01-15 10:39:30|436.32|434.02|436.36|434.06|436.36|434.06|436.31|434.01|17
1736937580000|2025-01-15 10:39:40|436.35|434.05|436.31|434.01|436.36|434.06|436.31|434.01|11
1736937590000|2025-01-15 10:39:50|436.3|434|436.28|433.98|436.31|434.01|436.28|433.98|6
1736937600000|2025-01-15 10:40:00|436.24|433.94|436.18|433.88|436.24|433.94|436.15|433.85|9
1736937610000|2025-01-15 10:40:10|436.17|433.87|436.2|433.9|436.22|433.92|436.12|433.82|12
1736937620000|2025-01-15 10:40:20|436.18|433.88|436.15|433.85|436.21|433.91|436.15|433.85|8
1736937630000|2025-01-15 10:40:30|436.07|433.77|436.12|433.82|436.12|433.82|436.07|433.77|9
1736937640000|2025-01-15 10:40:40|436.09|433.79|436.11|433.81|436.12|433.82|436.08|433.78|11
1736937650000|2025-01-15 10:40:50|436.12|433.82|436.12|433.82|436.12|433.82|436.11|433.81|3
1736937660000|2025-01-15 10:41:00|436.11|433.81|435.97|433.67|436.11|433.81|435.96|433.66|13
1736937670000|2025-01-15 10:41:10|435.96|433.66|435.77|433.47|435.96|433.66|435.77|433.47|17
1736937680000|2025-01-15 10:41:20|435.75|433.45|435.91|433.61|435.91|433.61|435.75|433.45|9
1736937690000|2025-01-15 10:41:30|435.9|433.6|435.83|433.53|435.9|433.6|435.81|433.51|8
1736937700000|2025-01-15 10:41:40|435.82|433.52|435.61|433.31|435.82|433.52|435.61|433.31|13
1736937710000|2025-01-15 10:41:50|435.6|433.3|435.67|433.37|435.68|433.38|435.57|433.27|13
1736937720000|2025-01-15 10:42:00|435.68|433.38|435.7|433.4|435.72|433.42|435.67|433.37|14
1736937730000|2025-01-15 10:42:10|435.71|433.41|435.68|433.38|435.72|433.42|435.68|433.38|4
1736937740000|2025-01-15 10:42:20|435.66|433.36|435.59|433.29|435.68|433.38|435.59|433.29|13
1736937750000|2025-01-15 10:42:30|435.56|433.26|435.58|433.28|435.58|433.28|435.54|433.24|6
1736937760000|2025-01-15 10:42:40|435.57|433.27|435.57|433.27|435.61|433.31|435.53|433.23|14
1736937770000|2025-01-15 10:42:50|435.58|433.28|435.61|433.31|435.69|433.39|435.58|433.28|9
1736937780000|2025-01-15 10:43:00|435.62|433.32|435.54|433.24|435.63|433.33|435.54|433.24|6
1736937790000|2025-01-15 10:43:10|435.55|433.25|435.54|433.24|435.58|433.28|435.54|433.24|10
1736937800000|2025-01-15 10:43:20|435.57|433.27|435.57|433.27|435.57|433.27|435.51|433.21|9
1736937810000|2025-01-15 10:43:30|435.6|433.3|435.59|433.29|435.7|433.4|435.56|433.26|10
1736937820000|2025-01-15 10:43:40|435.56|433.26|435.57|433.27|435.58|433.28|435.56|433.26|3
1736937830000|2025-01-15 10:43:50|435.61|433.31|435.6|433.3|435.61|433.31|435.6|433.3|2
1736937840000|2025-01-15 10:44:00|435.61|433.31|435.67|433.37|435.67|433.37|435.6|433.3|8
1736937850000|2025-01-15 10:44:10|435.68|433.38|435.68|433.38|435.71|433.41|435.65|433.35|13
1736937860000|2025-01-15 10:44:20|435.69|433.39|435.68|433.38|435.69|433.39|435.67|433.37|3
1736937870000|2025-01-15 10:44:30|435.7|433.4|435.8|433.5|435.83|433.53|435.68|433.38|15
1736937880000|2025-01-15 10:44:40|435.81|433.51|435.84|433.54|435.84|433.54|435.81|433.51|6
1736937890000|2025-01-15 10:44:50|435.83|433.53|435.81|433.51|435.84|433.54|435.81|433.51|10
1736937900000|2025-01-15 10:45:00|435.82|433.52|435.83|433.53|435.84|433.54|435.8|433.5|10
1736937910000|2025-01-15 10:45:10|435.81|433.51|435.8|433.5|435.83|433.53|435.79|433.49|12
1736937920000|2025-01-15 10:45:20|435.78|433.48|435.73|433.43|435.78|433.48|435.73|433.43|7
1736937930000|2025-01-15 10:45:30|435.79|433.49|435.74|433.44|435.79|433.49|435.74|433.44|2
1736937940000|2025-01-15 10:45:40|435.75|433.45|435.7|433.4|435.8|433.5|435.67|433.37|8
1736937950000|2025-01-15 10:45:50|435.68|433.38|435.68|433.38|435.73|433.43|435.66|433.36|8
1736937960000|2025-01-15 10:46:00|435.7|433.4|435.8|433.5|435.82|433.52|435.7|433.4|13
1736937970000|2025-01-15 10:46:10|435.81|433.51|435.69|433.39|435.82|433.52|435.69|433.39|13
1736937980000|2025-01-15 10:46:20|435.7|433.4|435.8|433.5|435.9|433.6|435.7|433.4|16
1736937990000|2025-01-15 10:46:30|435.85|433.55|435.8|433.5|435.85|433.55|435.79|433.49|14
1736938000000|2025-01-15 10:46:40|435.84|433.54|435.95|433.65|435.95|433.65|435.84|433.54|8
1736938020000|2025-01-15 10:47:00|435.93|433.63|435.85|433.55|435.93|433.63|435.85|433.55|2
1736938030000|2025-01-15 10:47:10|435.84|433.54|435.92|433.62|435.95|433.65|435.84|433.54|16
1736938040000|2025-01-15 10:47:20|435.95|433.65|435.95|433.65|435.95|433.65|435.95|433.65|1
1736938100000|2025-01-15 10:48:20|435.93|433.63|435.95|433.65|435.95|433.65|435.93|433.63|2
1736938170000|2025-01-15 10:49:30|435.94|433.64|435.92|433.62|435.95|433.65|435.92|433.62|6
1736938180000|2025-01-15 10:49:40|435.93|433.63|435.8|433.5|435.93|433.63|435.8|433.5|10
1736938190000|2025-01-15 10:49:50|435.78|433.48|435.8|433.5|435.8|433.5|435.78|433.48|3
1736938200000|2025-01-15 10:50:00|435.79|433.49|435.68|433.38|435.8|433.5|435.66|433.36|18
1736938210000|2025-01-15 10:50:10|435.7|433.4|435.56|433.26|435.7|433.4|435.54|433.24|14
1736938220000|2025-01-15 10:50:20|435.58|433.28|435.51|433.21|435.64|433.34|435.48|433.18|18
1736938230000|2025-01-15 10:50:30|435.53|433.23|435.65|433.35|435.7|433.4|435.53|433.23|12
1736938240000|2025-01-15 10:50:40|435.64|433.34|435.61|433.31|435.67|433.37|435.61|433.31|5
1736938250000|2025-01-15 10:50:50|435.63|433.33|435.69|433.39|435.74|433.44|435.62|433.32|10
1736938260000|2025-01-15 10:51:00|435.7|433.4|435.53|433.23|435.7|433.4|435.51|433.21|17
1736938270000|2025-01-15 10:51:10|435.54|433.24|435.42|433.12|435.54|433.24|435.42|433.12|12
1736938280000|2025-01-15 10:51:20|435.43|433.13|435.43|433.13|435.44|433.14|435.42|433.12|12
1736938290000|2025-01-15 10:51:30|435.42|433.12|435.44|433.14|435.44|433.14|435.42|433.12|3
1736938300000|2025-01-15 10:51:40|435.46|433.16|435.57|433.27|435.58|433.28|435.45|433.15|9
1736938310000|2025-01-15 10:51:50|435.56|433.26|435.57|433.27|435.58|433.28|435.55|433.25|16
1736938320000|2025-01-15 10:52:00|435.58|433.28|435.64|433.34|435.64|433.34|435.55|433.25|11
1736938330000|2025-01-15 10:52:10|435.63|433.33|435.66|433.36|435.73|433.43|435.62|433.32|17
1736938340000|2025-01-15 10:52:20|435.65|433.35|435.61|433.31|435.68|433.38|435.61|433.31|11
1736938350000|2025-01-15 10:52:30|435.62|433.32|435.67|433.37|435.67|433.37|435.62|433.32|9
1736938360000|2025-01-15 10:52:40|435.68|433.38|435.76|433.46|435.76|433.46|435.68|433.38|7
1736938370000|2025-01-15 10:52:50|435.75|433.45|435.69|433.39|435.75|433.45|435.68|433.38|6
1736938380000|2025-01-15 10:53:00|435.71|433.41|435.75|433.45|435.77|433.47|435.71|433.41|6
1736938390000|2025-01-15 10:53:10|435.73|433.43|435.75|433.45|435.75|433.45|435.73|433.43|3
1736938400000|2025-01-15 10:53:20|435.74|433.44|435.72|433.42|435.74|433.44|435.7|433.4|4
1736938410000|2025-01-15 10:53:30|435.69|433.39|435.69|433.39|435.72|433.42|435.66|433.36|14
1736938420000|2025-01-15 10:53:40|435.66|433.36|435.69|433.39|435.69|433.39|435.66|433.36|8
1736938430000|2025-01-15 10:53:50|435.66|433.36|435.73|433.43|435.73|433.43|435.66|433.36|8
1736938440000|2025-01-15 10:54:00|435.74|433.44|435.74|433.44|435.74|433.44|435.72|433.42|6
1736938450000|2025-01-15 10:54:10|435.75|433.45|435.7|433.4|435.77|433.47|435.7|433.4|11
1736938460000|2025-01-15 10:54:20|435.72|433.42|435.63|433.33|435.72|433.42|435.62|433.32|11
1736938470000|2025-01-15 10:54:30|435.6|433.3|435.6|433.3|435.62|433.32|435.57|433.27|14
1736938480000|2025-01-15 10:54:40|435.62|433.32|435.58|433.28|435.62|433.32|435.57|433.27|7
1736938490000|2025-01-15 10:54:50|435.56|433.26|435.66|433.36|435.66|433.36|435.54|433.24|11
1736938500000|2025-01-15 10:55:00|435.67|433.37|435.66|433.36|435.67|433.37|435.65|433.35|9
1736938510000|2025-01-15 10:55:10|435.65|433.35|435.68|433.38|435.68|433.38|435.65|433.35|8
1736938520000|2025-01-15 10:55:20|435.66|433.36|435.67|433.37|435.67|433.37|435.62|433.32|10
1736938530000|2025-01-15 10:55:30|435.66|433.36|435.54|433.24|435.66|433.36|435.53|433.23|10
1736938540000|2025-01-15 10:55:40|435.56|433.26|435.57|433.27|435.59|433.29|435.56|433.26|7
1736938550000|2025-01-15 10:55:50|435.58|433.28|435.57|433.27|435.59|433.29|435.57|433.27|10
1736938560000|2025-01-15 10:56:00|435.58|433.28|435.68|433.38|435.68|433.38|435.58|433.28|12
1736938570000|2025-01-15 10:56:10|435.67|433.37|435.55|433.25|435.67|433.37|435.54|433.24|11
1736938580000|2025-01-15 10:56:20|435.47|433.17|435.27|432.97|435.47|433.17|435.22|432.92|18
1736938590000|2025-01-15 10:56:30|435.28|432.98|435.37|433.07|435.38|433.08|435.28|432.98|8
1736938600000|2025-01-15 10:56:40|435.38|433.08|435.41|433.11|435.41|433.11|435.38|433.08|5
1736938610000|2025-01-15 10:56:50|435.39|433.09|435.21|432.91|435.39|433.09|435.21|432.91|12
1736938620000|2025-01-15 10:57:00|435.18|432.88|435.2|432.9|435.2|432.9|435.1|432.8|17
1736938630000|2025-01-15 10:57:10|435.19|432.89|435.07|432.77|435.19|432.89|435.07|432.77|18
1736938640000|2025-01-15 10:57:20|435.08|432.78|435|432.7|435.08|432.78|434.99|432.69|12
1736938650000|2025-01-15 10:57:30|434.96|432.66|435.01|432.71|435.01|432.71|434.91|432.61|10
1736938660000|2025-01-15 10:57:40|435|432.7|435.04|432.74|435.04|432.74|435|432.7|9
1736938710000|2025-01-15 10:58:30|435.16|432.86|435.49|433.19|435.49|433.19|435.16|432.86|15
1736938720000|2025-01-15 10:58:40|435.5|433.2|435.51|433.21|435.52|433.22|435.48|433.18|12
1736938730000|2025-01-15 10:58:50|435.52|433.22|435.43|433.13|435.52|433.22|435.43|433.13|8
1736938740000|2025-01-15 10:59:00|435.44|433.14|435.51|433.21|435.51|433.21|435.44|433.14|16
1736938750000|2025-01-15 10:59:10|435.53|433.23|435.51|433.21|435.54|433.24|435.5|433.2|14
1736938760000|2025-01-15 10:59:20|435.53|433.23|435.51|433.21|435.54|433.24|435.48|433.18|12
1736938770000|2025-01-15 10:59:30|435.52|433.22|435.46|433.16|435.53|433.23|435.43|433.13|12
1736938780000|2025-01-15 10:59:40|435.48|433.18|435.46|433.16|435.48|433.18|435.46|433.16|2
1736938790000|2025-01-15 10:59:50|435.44|433.14|435.47|433.17|435.47|433.17|435.44|433.14|4
1736938800000|2025-01-15 11:00:00|435.52|433.22|435.6|433.3|435.61|433.31|435.52|433.22|11
1736938810000|2025-01-15 11:00:10|435.61|433.31|435.59|433.29|435.64|433.34|435.56|433.26|21
1736938820000|2025-01-15 11:00:20|435.58|433.28|435.59|433.29|435.59|433.29|435.48|433.18|8
1736938830000|2025-01-15 11:00:30|435.6|433.3|435.52|433.22|435.61|433.31|435.52|433.22|10
1736938840000|2025-01-15 11:00:40|435.44|433.14|435.35|433.05|435.46|433.16|435.34|433.04|10
1736938850000|2025-01-15 11:00:50|435.33|433.03|435.31|433.01|435.38|433.08|435.31|433.01|7
1736938860000|2025-01-15 11:01:00|435.29|432.99|435.23|432.93|435.29|432.99|435.12|432.82|16
1736938870000|2025-01-15 11:01:10|435.22|432.92|435.13|432.83|435.22|432.92|435.13|432.83|4
1736938880000|2025-01-15 11:01:20|435.14|432.84|435.05|432.75|435.17|432.87|435.03|432.73|11
1736938890000|2025-01-15 11:01:30|435.1|432.8|435.03|432.73|435.1|432.8|435.01|432.71|12
1736938900000|2025-01-15 11:01:40|435.02|432.72|434.95|432.65|435.02|432.72|434.95|432.65|7
1736938910000|2025-01-15 11:01:50|434.96|432.66|434.91|432.61|434.97|432.67|434.87|432.57|10
1736938920000|2025-01-15 11:02:00|434.92|432.62|434.77|432.47|434.93|432.63|434.76|432.46|16
1736938930000|2025-01-15 11:02:10|434.79|432.49|434.86|432.56|434.86|432.56|434.79|432.49|10
1736938940000|2025-01-15 11:02:20|434.85|432.55|434.8|432.5|434.88|432.58|434.7|432.4|20
1736938950000|2025-01-15 11:02:30|434.75|432.45|434.76|432.46|434.79|432.49|434.73|432.43|8
1736938960000|2025-01-15 11:02:40|434.7|432.4|434.77|432.47|434.78|432.48|434.7|432.4|14
1736938970000|2025-01-15 11:02:50|434.75|432.45|434.73|432.43|434.78|432.48|434.72|432.42|13
1736938980000|2025-01-15 11:03:00|434.7|432.4|434.68|432.38|434.81|432.51|434.68|432.38|12
1736938990000|2025-01-15 11:03:10|434.69|432.39|434.68|432.38|434.73|432.43|434.68|432.38|7
1736939000000|2025-01-15 11:03:20|434.69|432.39|434.79|432.49|434.8|432.5|434.68|432.38|17
1736939010000|2025-01-15 11:03:30|434.8|432.5|434.85|432.55|434.85|432.55|434.79|432.49|9
1736939020000|2025-01-15 11:03:40|434.84|432.54|434.78|432.48|434.85|432.55|434.7|432.4|7
1736939030000|2025-01-15 11:03:50|434.83|432.53|434.8|432.5|434.83|432.53|434.8|432.5|8
1736939040000|2025-01-15 11:04:00|434.81|432.51|434.58|432.28|434.82|432.52|434.58|432.28|11
1736939050000|2025-01-15 11:04:10|434.57|432.27|434.57|432.27|434.57|432.27|434.57|432.27|1
1736939060000|2025-01-15 11:04:20|434.56|432.26|434.61|432.31|434.61|432.31|434.54|432.24|4
1736939070000|2025-01-15 11:04:30|434.6|432.3|434.61|432.31|434.62|432.32|434.52|432.22|14
1736939080000|2025-01-15 11:04:40|434.6|432.3|434.61|432.31|434.61|432.31|434.57|432.27|8
1736939090000|2025-01-15 11:04:50|434.62|432.32|434.56|432.26|434.62|432.32|434.56|432.26|4
1736939100000|2025-01-15 11:05:00|434.57|432.27|434.75|432.45|434.75|432.45|434.57|432.27|9
1736939110000|2025-01-15 11:05:10|434.74|432.44|434.88|432.58|434.88|432.58|434.74|432.44|17
1736939120000|2025-01-15 11:05:20|434.89|432.59|434.99|432.69|434.99|432.69|434.87|432.57|15
1736939130000|2025-01-15 11:05:30|434.98|432.68|434.99|432.69|435.01|432.71|434.98|432.68|4
1736939140000|2025-01-15 11:05:40|435|432.7|434.99|432.69|435.01|432.71|434.97|432.67|16
1736939150000|2025-01-15 11:05:50|434.98|432.68|434.96|432.66|434.99|432.69|434.96|432.66|11
1736939160000|2025-01-15 11:06:00|434.95|432.65|434.92|432.62|435.02|432.72|434.92|432.62|14
1736939170000|2025-01-15 11:06:10|434.93|432.63|434.88|432.58|434.94|432.64|434.85|432.55|12
1736939180000|2025-01-15 11:06:20|434.87|432.57|434.85|432.55|434.87|432.57|434.83|432.53|14
1736939190000|2025-01-15 11:06:30|434.84|432.54|434.62|432.32|434.85|432.55|434.62|432.32|18
1736939200000|2025-01-15 11:06:40|434.6|432.3|434.6|432.3|434.61|432.31|434.6|432.3|3
1736939210000|2025-01-15 11:06:50|434.61|432.31|434.6|432.3|434.61|432.31|434.6|432.3|14
1736939220000|2025-01-15 11:07:00|434.61|432.31|434.68|432.38|434.69|432.39|434.61|432.31|15
1736939230000|2025-01-15 11:07:10|434.7|432.4|434.63|432.33|434.7|432.4|434.61|432.31|5
1736939240000|2025-01-15 11:07:20|434.61|432.31|434.54|432.24|434.61|432.31|434.51|432.21|3
1736939250000|2025-01-15 11:07:30|434.52|432.22|434.23|431.93|434.52|432.22|434.22|431.92|19
1736939260000|2025-01-15 11:07:40|434.24|431.94|434.23|431.93|434.29|431.99|434.22|431.92|15
1736939270000|2025-01-15 11:07:50|434.22|431.92|434.09|431.79|434.22|431.92|434.08|431.78|17
1736939280000|2025-01-15 11:08:00|434.1|431.8|434.16|431.86|434.16|431.86|434.08|431.78|22
1736939290000|2025-01-15 11:08:10|434.15|431.85|434.14|431.84|434.18|431.88|434.14|431.84|12
1736939300000|2025-01-15 11:08:20|434.16|431.86|434.1|431.8|434.16|431.86|434.1|431.8|14
1736939310000|2025-01-15 11:08:30|434.11|431.81|434.06|431.76|434.11|431.81|434.04|431.74|13
1736939320000|2025-01-15 11:08:40|434.04|431.74|434.04|431.74|434.06|431.76|433.96|431.66|15
1736939330000|2025-01-15 11:08:50|434.03|431.73|433.98|431.68|434.03|431.73|433.98|431.68|4
1736939340000|2025-01-15 11:09:00|433.79|431.49|433.18|430.88|433.79|431.49|433.13|430.83|18
1736939350000|2025-01-15 11:09:10|433.14|430.84|433.3|431|433.35|431.05|433.12|430.82|22
1736939360000|2025-01-15 11:09:20|433.32|431.02|433.43|431.13|433.46|431.16|433.3|431|15
1736939370000|2025-01-15 11:09:30|433.45|431.15|433.32|431.02|433.45|431.15|433.23|430.93|21
1736939380000|2025-01-15 11:09:40|433.33|431.03|433.3|431|433.33|431.03|433.27|430.97|17
1736939390000|2025-01-15 11:09:50|433.28|430.98|433.25|430.95|433.3|431|433.25|430.95|8
1736939400000|2025-01-15 11:10:00|433.27|430.97|433.51|431.21|433.51|431.21|433.24|430.94|19
1736939410000|2025-01-15 11:10:10|433.49|431.19|433.41|431.11|433.49|431.19|433.22|430.92|22
1736939420000|2025-01-15 11:10:20|433.42|431.12|433.36|431.06|433.54|431.24|433.32|431.02|17
1736939430000|2025-01-15 11:10:30|433.37|431.07|433.26|430.96|433.38|431.08|433.24|430.94|18
1736939440000|2025-01-15 11:10:40|433.25|430.95|433.52|431.22|433.53|431.23|433.25|430.95|15
1736939450000|2025-01-15 11:10:50|433.53|431.23|433.5|431.2|433.58|431.28|433.5|431.2|13
1736939460000|2025-01-15 11:11:00|433.52|431.22|433.83|431.53|433.88|431.58|433.52|431.22|19
1736939470000|2025-01-15 11:11:10|433.84|431.54|433.86|431.56|433.86|431.56|433.72|431.42|14
1736939480000|2025-01-15 11:11:20|433.87|431.57|433.84|431.54|433.87|431.57|433.82|431.52|13
1736939490000|2025-01-15 11:11:30|433.83|431.53|433.67|431.37|433.87|431.57|433.67|431.37|12
1736939500000|2025-01-15 11:11:40|433.66|431.36|433.69|431.39|433.7|431.4|433.64|431.34|9
1736939510000|2025-01-15 11:11:50|433.65|431.35|433.56|431.26|433.65|431.35|433.47|431.17|15
1736939520000|2025-01-15 11:12:00|433.54|431.24|433.47|431.17|433.55|431.25|433.47|431.17|15
1736939530000|2025-01-15 11:12:10|433.45|431.15|433.34|431.04|433.5|431.2|433.34|431.04|20
1736939540000|2025-01-15 11:12:20|433.37|431.07|433.58|431.28|433.58|431.28|433.37|431.07|9
1736939550000|2025-01-15 11:12:30|433.57|431.27|433.45|431.15|433.57|431.27|433.32|431.02|16
1736939560000|2025-01-15 11:12:40|433.46|431.16|433.53|431.23|433.54|431.24|433.45|431.15|12
1736939570000|2025-01-15 11:12:50|433.55|431.25|433.62|431.32|433.63|431.33|433.53|431.23|13
1736939580000|2025-01-15 11:13:00|433.63|431.33|433.75|431.45|433.79|431.49|433.63|431.33|17
1736939590000|2025-01-15 11:13:10|433.73|431.43|433.61|431.31|433.76|431.46|433.59|431.29|15
1736939600000|2025-01-15 11:13:20|433.6|431.3|433.76|431.46|433.78|431.48|433.6|431.3|14
1736939610000|2025-01-15 11:13:30|433.78|431.48|433.65|431.35|433.82|431.52|433.63|431.33|16
1736939620000|2025-01-15 11:13:40|433.63|431.33|433.59|431.29|433.69|431.39|433.51|431.21|18
1736939630000|2025-01-15 11:13:50|433.62|431.32|433.62|431.32|433.62|431.32|433.57|431.27|7
1736939640000|2025-01-15 11:14:00|433.58|431.28|433.68|431.38|433.75|431.45|433.57|431.27|20
1736939650000|2025-01-15 11:14:10|433.69|431.39|433.7|431.4|433.72|431.42|433.66|431.36|13
1736939660000|2025-01-15 11:14:20|433.69|431.39|433.75|431.45|433.75|431.45|433.65|431.35|9
1736939670000|2025-01-15 11:14:30|433.79|431.49|433.84|431.54|433.87|431.57|433.79|431.49|8
1736939680000|2025-01-15 11:14:40|433.86|431.56|433.99|431.69|433.99|431.69|433.86|431.56|11
1736939690000|2025-01-15 11:14:50|433.98|431.68|434.03|431.73|434.05|431.75|433.98|431.68|13
1736939700000|2025-01-15 11:15:00|433.97|431.67|434.11|431.81|434.13|431.83|433.88|431.58|23
1736939710000|2025-01-15 11:15:10|434.13|431.83|434.22|431.92|434.25|431.95|434.11|431.81|15
1736939720000|2025-01-15 11:15:20|434.19|431.89|434.3|432|434.32|432.02|434.16|431.86|19
1736939730000|2025-01-15 11:15:30|434.31|432.01|434.28|431.98|434.31|432.01|434.28|431.98|7
1736939740000|2025-01-15 11:15:40|434.18|431.88|434.09|431.79|434.18|431.88|434.09|431.79|8
1736939760000|2025-01-15 11:16:00|433.88|431.58|433.51|431.21|433.88|431.58|433.51|431.21|16
1736939770000|2025-01-15 11:16:10|433.5|431.2|433.48|431.18|433.5|431.2|433.4|431.1|20
1736939780000|2025-01-15 11:16:20|433.45|431.15|433.11|430.81|433.48|431.18|432.92|430.62|24
1736939790000|2025-01-15 11:16:30|433.07|430.77|432.96|430.66|433.07|430.77|432.9|430.6|19
1736939800000|2025-01-15 11:16:40|432.94|430.64|432.87|430.57|433|430.7|432.87|430.57|7
1736939830000|2025-01-15 11:17:10|432.88|430.58|432.87|430.57|432.88|430.58|432.87|430.57|2
1736939840000|2025-01-15 11:17:20|432.88|430.58|432.98|430.68|433.05|430.75|432.88|430.58|8
1736939850000|2025-01-15 11:17:30|433|430.7|432.9|430.6|433.03|430.73|432.87|430.57|20
1736939860000|2025-01-15 11:17:40|432.89|430.59|432.87|430.57|432.89|430.59|432.87|430.57|2
1736939870000|2025-01-15 11:17:50|432.88|430.58|432.87|430.57|432.9|430.6|432.87|430.57|4
1736939900000|2025-01-15 11:18:20|432.44|430.14|432.46|430.16|432.46|430.16|432.32|430.02|17
1736939910000|2025-01-15 11:18:30|432.55|430.25|432.41|430.11|432.64|430.34|432.41|430.11|23
1736939920000|2025-01-15 11:18:40|432.4|430.1|432.36|430.06|432.41|430.11|432.3|430|22
1736939930000|2025-01-15 11:18:50|432.35|430.05|432.57|430.27|432.6|430.3|432.32|430.02|21
1736939940000|2025-01-15 11:19:00|432.56|430.26|432.31|430.01|432.57|430.27|432.31|430.01|19
1736939950000|2025-01-15 11:19:10|432.32|430.02|432.38|430.08|432.47|430.17|432.32|430.02|13
1736939960000|2025-01-15 11:19:20|432.37|430.07|432.51|430.21|432.52|430.22|432.21|429.91|16
1736939970000|2025-01-15 11:19:30|432.5|430.2|432.41|430.11|432.5|430.2|432.34|430.04|21
1736939980000|2025-01-15 11:19:40|432.44|430.14|432.57|430.27|432.66|430.36|432.44|430.14|21
1736939990000|2025-01-15 11:19:50|432.59|430.29|432.55|430.25|432.63|430.33|432.47|430.17|21
1736940000000|2025-01-15 11:20:00|432.54|430.24|432.57|430.27|432.72|430.42|432.43|430.13|28
1736940010000|2025-01-15 11:20:10|432.58|430.28|432.85|430.55|432.87|430.57|432.5|430.2|24
1736940020000|2025-01-15 11:20:20|432.83|430.53|432.81|430.51|432.89|430.59|432.75|430.45|22
1736940030000|2025-01-15 11:20:30|432.79|430.49|432.81|430.51|432.87|430.57|432.75|430.45|22
1736940040000|2025-01-15 11:20:40|432.79|430.49|432.67|430.37|432.79|430.49|432.67|430.37|16
1736940050000|2025-01-15 11:20:50|432.62|430.32|432.73|430.43|432.73|430.43|432.54|430.24|20
1736940060000|2025-01-15 11:21:00|432.72|430.42|432.98|430.68|432.98|430.68|432.72|430.42|20
1736940070000|2025-01-15 11:21:10|433|430.7|433.1|430.8|433.17|430.87|433|430.7|12
1736940080000|2025-01-15 11:21:20|433.08|430.78|432.98|430.68|433.17|430.87|432.97|430.67|20
1736940090000|2025-01-15 11:21:30|433|430.7|432.98|430.68|433.11|430.81|432.98|430.68|20
1736940100000|2025-01-15 11:21:40|433|430.7|432.82|430.52|433.03|430.73|432.76|430.46|27
1736940110000|2025-01-15 11:21:50|432.83|430.53|432.87|430.57|432.89|430.59|432.75|430.45|14
1736940120000|2025-01-15 11:22:00|432.88|430.58|433.04|430.74|433.16|430.86|432.88|430.58|22
1736940130000|2025-01-15 11:22:10|433.06|430.76|432.75|430.45|433.06|430.76|432.73|430.43|18
1736940140000|2025-01-15 11:22:20|432.78|430.48|432.49|430.19|432.78|430.48|432.47|430.17|21
1736940150000|2025-01-15 11:22:30|432.46|430.16|432.46|430.16|432.54|430.24|432.38|430.08|22
1736940160000|2025-01-15 11:22:40|432.47|430.17|432.47|430.17|432.48|430.18|432.44|430.14|16
1736940170000|2025-01-15 11:22:50|432.45|430.15|432.49|430.19|432.49|430.19|432.36|430.06|17
1736940180000|2025-01-15 11:23:00|432.45|430.15|432.27|429.97|432.46|430.16|432.27|429.97|18
1736940190000|2025-01-15 11:23:10|432.31|430.01|432.31|430.01|432.4|430.1|432.26|429.96|24
1736940200000|2025-01-15 11:23:20|432.3|430|432.22|429.92|432.33|430.03|432.22|429.92|15
1736940210000|2025-01-15 11:23:30|432.23|429.93|432.25|429.95|432.29|429.99|432.22|429.92|16
1736940220000|2025-01-15 11:23:40|432.26|429.96|432.36|430.06|432.36|430.06|432.23|429.93|13
1736940230000|2025-01-15 11:23:50|432.38|430.08|432.47|430.17|432.47|430.17|432.3|430|15
1736940240000|2025-01-15 11:24:00|432.52|430.22|432.56|430.26|432.72|430.42|432.52|430.22|19
1736940250000|2025-01-15 11:24:10|432.62|430.32|432.26|429.96|432.7|430.4|432.23|429.93|24
1736940260000|2025-01-15 11:24:20|432.25|429.95|432.26|429.96|432.37|430.07|432.23|429.93|20
1736940270000|2025-01-15 11:24:30|432.25|429.95|432.19|429.89|432.25|429.95|432.19|429.89|6
1736940280000|2025-01-15 11:24:40|432.23|429.93|432.23|429.93|432.24|429.94|432.2|429.9|17
1736940290000|2025-01-15 11:24:50|432.22|429.92|432.19|429.89|432.23|429.93|432.19|429.89|17
1736940320000|2025-01-15 11:25:20|432.22|429.92|432.21|429.91|432.22|429.92|432.21|429.91|4
1736940330000|2025-01-15 11:25:30|432.19|429.89|432.19|429.89|432.19|429.89|432.19|429.89|1
1736940340000|2025-01-15 11:25:40|432.23|429.93|432.19|429.89|432.23|429.93|432.19|429.89|6
1736940370000|2025-01-15 11:26:10|432.23|429.93|432.19|429.89|432.23|429.93|432.19|429.89|2
1736940390000|2025-01-15 11:26:30|432.23|429.93|432.28|429.98|432.28|429.98|432.22|429.92|3
1736940400000|2025-01-15 11:26:40|432.3|430|432.44|430.14|432.47|430.17|432.3|430|17
1736940410000|2025-01-15 11:26:50|432.5|430.2|432.45|430.15|432.52|430.22|432.33|430.03|12
1736940420000|2025-01-15 11:27:00|432.44|430.14|432.43|430.13|432.45|430.15|432.21|429.91|23
1736940430000|2025-01-15 11:27:10|432.45|430.15|432.58|430.28|432.66|430.36|432.45|430.15|26
1736940440000|2025-01-15 11:27:20|432.6|430.3|432.58|430.28|432.61|430.31|432.55|430.25|18
1736940450000|2025-01-15 11:27:30|432.6|430.3|432.54|430.24|432.65|430.35|432.52|430.22|27
1736940460000|2025-01-15 11:27:40|432.56|430.26|432.63|430.33|432.65|430.35|432.51|430.21|29
1736940470000|2025-01-15 11:27:50|432.65|430.35|432.82|430.52|432.83|430.53|432.65|430.35|20
1736940480000|2025-01-15 11:28:00|432.8|430.5|432.73|430.43|432.83|430.53|432.69|430.39|23
1736940490000|2025-01-15 11:28:10|432.72|430.42|432.75|430.45|432.88|430.58|432.7|430.4|23
1736940500000|2025-01-15 11:28:20|432.77|430.47|432.82|430.52|432.85|430.55|432.75|430.45|21
1736940510000|2025-01-15 11:28:30|432.81|430.51|432.47|430.17|432.81|430.51|432.47|430.17|23
1736940520000|2025-01-15 11:28:40|432.48|430.18|432.6|430.3|432.6|430.3|432.47|430.17|27
1736940530000|2025-01-15 11:28:50|432.61|430.31|432.58|430.28|432.61|430.31|432.5|430.2|25
1736940540000|2025-01-15 11:29:00|432.53|430.23|432.54|430.24|432.65|430.35|432.53|430.23|13
1736940550000|2025-01-15 11:29:10|432.56|430.26|432.3|430|432.65|430.35|432.26|429.96|19
1736940560000|2025-01-15 11:29:20|432.37|430.07|432.44|430.14|432.45|430.15|432.33|430.03|13
1736940570000|2025-01-15 11:29:30|432.47|430.17|432.72|430.42|432.72|430.42|432.47|430.17|14
1736940580000|2025-01-15 11:29:40|432.71|430.41|432.71|430.41|432.71|430.41|432.65|430.35|13
1736940590000|2025-01-15 11:29:50|432.74|430.44|432.72|430.42|432.77|430.47|432.69|430.39|14
1736940600000|2025-01-15 11:30:00|432.74|430.44|432.89|430.59|432.93|430.63|432.72|430.42|19
1736940610000|2025-01-15 11:30:10|432.87|430.57|433.01|430.71|433.01|430.71|432.87|430.57|15
1736940620000|2025-01-15 11:30:20|433.02|430.72|433.02|430.72|433.06|430.76|432.93|430.63|25
1736940630000|2025-01-15 11:30:30|433.01|430.71|433.24|430.94|433.24|430.94|432.99|430.69|18
1736940640000|2025-01-15 11:30:40|433.25|430.95|433.13|430.83|433.34|431.04|433.13|430.83|26
1736940650000|2025-01-15 11:30:50|433.12|430.82|433.01|430.71|433.12|430.82|432.96|430.66|14
1736940660000|2025-01-15 11:31:00|433|430.7|432.99|430.69|433.05|430.75|432.89|430.59|24
1736940670000|2025-01-15 11:31:10|433.06|430.76|433.05|430.75|433.19|430.89|432.96|430.66|22
1736940680000|2025-01-15 11:31:20|433.03|430.73|433.28|430.98|433.28|430.98|433|430.7|21
1736940690000|2025-01-15 11:31:30|433.27|430.97|433.24|430.94|433.3|431|433.22|430.92|11
1736940700000|2025-01-15 11:31:40|433.25|430.95|433.27|430.97|433.3|431|433.18|430.88|14
1736940710000|2025-01-15 11:31:50|433.24|430.94|433.23|430.93|433.28|430.98|433.13|430.83|25
1736940720000|2025-01-15 11:32:00|433.3|431|433.27|430.97|433.3|431|433.21|430.91|24
1736940730000|2025-01-15 11:32:10|433.26|430.96|432.94|430.64|433.26|430.96|432.85|430.55|13
1736940740000|2025-01-15 11:32:20|432.95|430.65|432.72|430.42|433|430.7|432.71|430.41|17
1736940750000|2025-01-15 11:32:30|432.74|430.44|432.54|430.24|432.83|430.53|432.53|430.23|24
1736940760000|2025-01-15 11:32:40|432.47|430.17|432.5|430.2|432.53|430.23|432.45|430.15|11
1736940770000|2025-01-15 11:32:50|432.47|430.17|432.49|430.19|432.57|430.27|432.47|430.17|21
1736940780000|2025-01-15 11:33:00|432.42|430.12|432.31|430.01|432.42|430.12|432.31|430.01|24
1736940790000|2025-01-15 11:33:10|432.3|430|432.31|430.01|432.41|430.11|432.3|430|22
1736940800000|2025-01-15 11:33:20|432.32|430.02|432.23|429.93|432.34|430.04|432.19|429.89|20
1736940810000|2025-01-15 11:33:30|432.25|429.95|432.25|429.95|432.31|430.01|432.22|429.92|10
1736940820000|2025-01-15 11:33:40|432.24|429.94|432.22|429.92|432.26|429.96|432.22|429.92|9
1736940830000|2025-01-15 11:33:50|432.21|429.91|432.19|429.89|432.21|429.91|432.19|429.89|8
1736940840000|2025-01-15 11:34:00|432.2|429.9|432.4|430.1|432.43|430.13|432.2|429.9|13
1736940850000|2025-01-15 11:34:10|432.34|430.04|432.56|430.26|432.56|430.26|432.33|430.03|26
1736940860000|2025-01-15 11:34:20|432.58|430.28|432.66|430.36|432.68|430.38|432.56|430.26|22
1736940870000|2025-01-15 11:34:30|432.67|430.37|432.84|430.54|432.86|430.56|432.67|430.37|20
1736940880000|2025-01-15 11:34:40|432.85|430.55|433.05|430.75|433.06|430.76|432.82|430.52|19
1736940890000|2025-01-15 11:34:50|433.03|430.73|433.03|430.73|433.04|430.74|432.85|430.55|21
1736940900000|2025-01-15 11:35:00|433|430.7|433.02|430.72|433.05|430.75|433|430.7|16
1736940910000|2025-01-15 11:35:10|433.03|430.73|432.99|430.69|433.04|430.74|432.99|430.69|6
1736940920000|2025-01-15 11:35:20|432.94|430.64|432.79|430.49|432.94|430.64|432.79|430.49|20
1736940930000|2025-01-15 11:35:30|432.78|430.48|432.5|430.2|432.79|430.49|432.5|430.2|14
1736940940000|2025-01-15 11:35:40|432.51|430.21|432.72|430.42|432.72|430.42|432.5|430.2|11
1736940950000|2025-01-15 11:35:50|432.73|430.43|432.78|430.48|432.81|430.51|432.73|430.43|12
1736940960000|2025-01-15 11:36:00|432.79|430.49|432.82|430.52|432.83|430.53|432.69|430.39|20
1736940970000|2025-01-15 11:36:10|432.81|430.51|433.09|430.79|433.11|430.81|432.81|430.51|23
1736940980000|2025-01-15 11:36:20|433.2|430.9|433.18|430.88|433.23|430.93|433.07|430.77|17
1736940990000|2025-01-15 11:36:30|433.17|430.87|433.37|431.07|433.39|431.09|433.17|430.87|19
1736941000000|2025-01-15 11:36:40|433.38|431.08|433.51|431.21|433.55|431.25|433.38|431.08|13
1736941010000|2025-01-15 11:36:50|433.53|431.23|433.66|431.36|433.66|431.36|433.53|431.23|10
1736941020000|2025-01-15 11:37:00|433.62|431.32|433.55|431.25|433.66|431.36|433.52|431.22|12
1736941030000|2025-01-15 11:37:10|433.54|431.24|433.67|431.37|433.74|431.44|433.5|431.2|20
1736941040000|2025-01-15 11:37:20|433.63|431.33|433.79|431.49|433.8|431.5|433.63|431.33|16
1736941050000|2025-01-15 11:37:30|433.78|431.48|433.58|431.28|433.79|431.49|433.57|431.27|11
1736941060000|2025-01-15 11:37:40|433.65|431.35|433.84|431.54|433.86|431.56|433.58|431.28|19
1736941070000|2025-01-15 11:37:50|433.83|431.53|433.76|431.46|433.86|431.56|433.76|431.46|10
1736941080000|2025-01-15 11:38:00|433.81|431.51|433.7|431.4|433.81|431.51|433.66|431.36|13
1736941090000|2025-01-15 11:38:10|433.73|431.43|433.77|431.47|433.79|431.49|433.65|431.35|19
1736941100000|2025-01-15 11:38:20|433.78|431.48|433.8|431.5|433.82|431.52|433.76|431.46|15
1736941110000|2025-01-15 11:38:30|433.85|431.55|433.83|431.53|433.85|431.55|433.78|431.48|10
1736941120000|2025-01-15 11:38:40|433.84|431.54|433.8|431.5|433.84|431.54|433.78|431.48|9
1736941130000|2025-01-15 11:38:50|433.79|431.49|433.83|431.53|433.85|431.55|433.76|431.46|11
1736941140000|2025-01-15 11:39:00|433.84|431.54|433.88|431.58|433.88|431.58|433.81|431.51|9
1736941150000|2025-01-15 11:39:10|433.89|431.59|433.84|431.54|433.89|431.59|433.79|431.49|11
1736941160000|2025-01-15 11:39:20|433.79|431.49|433.69|431.39|433.79|431.49|433.69|431.39|3
1736941170000|2025-01-15 11:39:30|433.74|431.44|433.7|431.4|433.75|431.45|433.66|431.36|12
1736941180000|2025-01-15 11:39:40|433.71|431.41|434.01|431.71|434.01|431.71|433.71|431.41|21
1736941190000|2025-01-15 11:39:50|434|431.7|434.07|431.77|434.08|431.78|433.96|431.66|15
1736941200000|2025-01-15 11:40:00|434.08|431.78|434.08|431.78|434.19|431.89|434.06|431.76|17
1736941210000|2025-01-15 11:40:10|434.07|431.77|434.01|431.71|434.1|431.8|434|431.7|8
1736941220000|2025-01-15 11:40:20|434.02|431.72|434.01|431.71|434.02|431.72|434|431.7|3
1736941230000|2025-01-15 11:40:30|434.04|431.74|434.03|431.73|434.13|431.83|434.01|431.71|13
1736941240000|2025-01-15 11:40:40|434.04|431.74|434.06|431.76|434.06|431.76|434.02|431.72|9
1736941250000|2025-01-15 11:40:50|434.07|431.77|434.02|431.72|434.07|431.77|434|431.7|8
1736941260000|2025-01-15 11:41:00|434.03|431.73|434.04|431.74|434.06|431.76|434.02|431.72|10
1736941270000|2025-01-15 11:41:10|434.03|431.73|433.84|431.54|434.03|431.73|433.83|431.53|13
1736941280000|2025-01-15 11:41:20|433.79|431.49|433.82|431.52|433.82|431.52|433.69|431.39|12
1736941290000|2025-01-15 11:41:30|433.8|431.5|433.81|431.51|433.81|431.51|433.76|431.46|10
1736941300000|2025-01-15 11:41:40|433.79|431.49|433.75|431.45|433.83|431.53|433.74|431.44|12
1736941310000|2025-01-15 11:41:50|433.74|431.44|433.8|431.5|433.8|431.5|433.74|431.44|8
1736941320000|2025-01-15 11:42:00|433.78|431.48|433.79|431.49|433.82|431.52|433.78|431.48|9
1736941330000|2025-01-15 11:42:10|433.77|431.47|433.9|431.6|433.9|431.6|433.74|431.44|14
1736941340000|2025-01-15 11:42:20|433.87|431.57|433.79|431.49|433.88|431.58|433.78|431.48|12
1736941350000|2025-01-15 11:42:30|433.78|431.48|433.89|431.59|433.89|431.59|433.78|431.48|10
1736941360000|2025-01-15 11:42:40|433.9|431.6|433.96|431.66|433.96|431.66|433.9|431.6|14
1736941370000|2025-01-15 11:42:50|433.99|431.69|433.93|431.63|433.99|431.69|433.93|431.63|6
1736941380000|2025-01-15 11:43:00|433.94|431.64|433.95|431.65|433.96|431.66|433.92|431.62|9
1736941390000|2025-01-15 11:43:10|433.96|431.66|433.99|431.69|433.99|431.69|433.96|431.66|6
1736941400000|2025-01-15 11:43:20|433.96|431.66|433.89|431.59|433.98|431.68|433.89|431.59|11
1736941410000|2025-01-15 11:43:30|433.93|431.63|433.93|431.63|433.93|431.63|433.87|431.57|10
1736941420000|2025-01-15 11:43:40|433.94|431.64|433.95|431.65|433.99|431.69|433.9|431.6|15
1736941430000|2025-01-15 11:43:50|433.96|431.66|434|431.7|434.08|431.78|433.96|431.66|9
1736941440000|2025-01-15 11:44:00|433.99|431.69|433.72|431.42|433.99|431.69|433.68|431.38|19
1736941450000|2025-01-15 11:44:10|433.73|431.43|433.94|431.64|433.94|431.64|433.73|431.43|13
1736941460000|2025-01-15 11:44:20|433.95|431.65|433.86|431.56|433.97|431.67|433.86|431.56|9
1736941470000|2025-01-15 11:44:30|433.84|431.54|433.9|431.6|433.92|431.62|433.75|431.45|16
1736941480000|2025-01-15 11:44:40|433.89|431.59|433.85|431.55|433.9|431.6|433.85|431.55|7
1736941490000|2025-01-15 11:44:50|433.86|431.56|433.76|431.46|433.89|431.59|433.76|431.46|6
1736941500000|2025-01-15 11:45:00|433.79|431.49|433.71|431.41|433.79|431.49|433.71|431.41|10
1736941510000|2025-01-15 11:45:10|433.72|431.42|433.59|431.29|433.82|431.52|433.51|431.21|23
1736941520000|2025-01-15 11:45:20|433.6|431.3|433.74|431.44|433.83|431.53|433.55|431.25|18
1736941530000|2025-01-15 11:45:30|433.75|431.45|433.97|431.67|433.97|431.67|433.75|431.45|22
1736941540000|2025-01-15 11:45:40|433.99|431.69|433.91|431.61|434.07|431.77|433.91|431.61|24
1736941550000|2025-01-15 11:45:50|433.92|431.62|434.05|431.75|434.13|431.83|433.92|431.62|22
1736941560000|2025-01-15 11:46:00|434.08|431.78|434.12|431.82|434.12|431.82|434.05|431.75|11
1736941570000|2025-01-15 11:46:10|434.14|431.84|434.18|431.88|434.19|431.89|434.14|431.84|11
1736941580000|2025-01-15 11:46:20|434.22|431.92|434.38|432.08|434.38|432.08|434.2|431.9|19
1736941590000|2025-01-15 11:46:30|434.36|432.06|434.56|432.26|434.58|432.28|434.36|432.06|22
1736941600000|2025-01-15 11:46:40|434.57|432.27|434.66|432.36|434.66|432.36|434.56|432.26|10
1736941610000|2025-01-15 11:46:50|434.67|432.37|434.65|432.35|434.7|432.4|434.65|432.35|16
1736941620000|2025-01-15 11:47:00|434.62|432.32|434.42|432.12|434.62|432.32|434.34|432.04|25
1736941630000|2025-01-15 11:47:10|434.39|432.09|434.44|432.14|434.44|432.14|434.33|432.03|11
1736941640000|2025-01-15 11:47:20|434.46|432.16|434.62|432.32|434.62|432.32|434.46|432.16|12
1736941650000|2025-01-15 11:47:30|434.64|432.34|434.75|432.45|434.75|432.45|434.63|432.33|18
1736941660000|2025-01-15 11:47:40|434.74|432.44|434.77|432.47|434.79|432.49|434.72|432.42|17
1736941670000|2025-01-15 11:47:50|434.79|432.49|434.77|432.47|434.79|432.49|434.76|432.46|20
1736941680000|2025-01-15 11:48:00|434.76|432.46|434.75|432.45|434.77|432.47|434.67|432.37|19
1736941690000|2025-01-15 11:48:10|434.78|432.48|434.67|432.37|434.78|432.48|434.56|432.26|15
1736941700000|2025-01-15 11:48:20|434.63|432.33|434.56|432.26|434.65|432.35|434.55|432.25|17
1736941710000|2025-01-15 11:48:30|434.63|432.33|434.62|432.32|434.68|432.38|434.56|432.26|21
1736941720000|2025-01-15 11:48:40|434.63|432.33|434.56|432.26|434.67|432.37|434.55|432.25|11
1736941730000|2025-01-15 11:48:50|434.55|432.25|434.55|432.25|434.56|432.26|434.55|432.25|3
1736941740000|2025-01-15 11:49:00|434.54|432.24|434.34|432.04|434.54|432.24|434.33|432.03|21
1736941750000|2025-01-15 11:49:10|434.35|432.05|434.29|431.99|434.35|432.05|434.24|431.94|7
1736941760000|2025-01-15 11:49:20|434.26|431.96|434.36|432.06|434.37|432.07|434.26|431.96|11
1736941770000|2025-01-15 11:49:30|434.34|432.04|434.47|432.17|434.48|432.18|434.34|432.04|10
1736941780000|2025-01-15 11:49:40|434.46|432.16|434.36|432.06|434.46|432.16|434.35|432.05|4
1736941790000|2025-01-15 11:49:50|434.41|432.11|434.46|432.16|434.48|432.18|434.39|432.09|10
1736941800000|2025-01-15 11:50:00|434.4|432.1|434.39|432.09|434.4|432.1|434.27|431.97|15
1736941810000|2025-01-15 11:50:10|434.4|432.1|434.59|432.29|434.62|432.32|434.4|432.1|23
1736941820000|2025-01-15 11:50:20|434.63|432.33|434.64|432.34|434.65|432.35|434.5|432.2|21
1736941830000|2025-01-15 11:50:30|434.65|432.35|434.73|432.43|434.76|432.46|434.64|432.34|12
1736941840000|2025-01-15 11:50:40|434.74|432.44|434.78|432.48|434.78|432.48|434.63|432.33|12
1736941850000|2025-01-15 11:50:50|434.79|432.49|434.69|432.39|434.79|432.49|434.65|432.35|9
1736941860000|2025-01-15 11:51:00|434.68|432.38|434.52|432.22|434.68|432.38|434.52|432.22|13
1736941870000|2025-01-15 11:51:10|434.45|432.15|434.38|432.08|434.5|432.2|434.36|432.06|17
1736941880000|2025-01-15 11:51:20|434.39|432.09|434.36|432.06|434.44|432.14|434.29|431.99|19
1736941890000|2025-01-15 11:51:30|434.34|432.04|434.21|431.91|434.37|432.07|434.2|431.9|13
1736941900000|2025-01-15 11:51:40|434.17|431.87|434.28|431.98|434.32|432.02|434.11|431.81|18
1736941910000|2025-01-15 11:51:50|434.29|431.99|434.29|431.99|434.29|431.99|434.24|431.94|12
1736941920000|2025-01-15 11:52:00|434.28|431.98|434.37|432.07|434.39|432.09|434.27|431.97|17
1736941930000|2025-01-15 11:52:10|434.36|432.06|434.43|432.13|434.46|432.16|434.29|431.99|22
1736941940000|2025-01-15 11:52:20|434.38|432.08|434.52|432.22|434.52|432.22|434.38|432.08|15
1736941950000|2025-01-15 11:52:30|434.53|432.23|434.66|432.36|434.7|432.4|434.53|432.23|13
1736941960000|2025-01-15 11:52:40|434.7|432.4|434.7|432.4|434.7|432.4|434.58|432.28|16
1736941970000|2025-01-15 11:52:50|434.65|432.35|434.7|432.4|434.77|432.47|434.65|432.35|17
1736941980000|2025-01-15 11:53:00|434.74|432.44|434.78|432.48|434.82|432.52|434.74|432.44|13
1736941990000|2025-01-15 11:53:10|434.79|432.49|434.56|432.26|434.79|432.49|434.55|432.25|14
1736942000000|2025-01-15 11:53:20|434.57|432.27|434.55|432.25|434.61|432.31|434.55|432.25|7
1736942010000|2025-01-15 11:53:30|434.56|432.26|434.49|432.19|434.56|432.26|434.48|432.18|5
1736942020000|2025-01-15 11:53:40|434.5|432.2|434.55|432.25|434.58|432.28|434.5|432.2|7
1736942030000|2025-01-15 11:53:50|434.57|432.27|434.46|432.16|434.57|432.27|434.42|432.12|13
1736942040000|2025-01-15 11:54:00|434.45|432.15|434.42|432.12|434.52|432.22|434.4|432.1|16
1736942050000|2025-01-15 11:54:10|434.44|432.14|434.57|432.27|434.57|432.27|434.43|432.13|14
1736942060000|2025-01-15 11:54:20|434.58|432.28|434.52|432.22|434.58|432.28|434.52|432.22|7
1736942070000|2025-01-15 11:54:30|434.53|432.23|434.47|432.17|434.53|432.23|434.46|432.16|9
1736942080000|2025-01-15 11:54:40|434.46|432.16|434.48|432.18|434.48|432.18|434.46|432.16|5
1736942090000|2025-01-15 11:54:50|434.49|432.19|434.49|432.19|434.49|432.19|434.49|432.19|1
1736942100000|2025-01-15 11:55:00|434.47|432.17|434.52|432.22|434.52|432.22|434.38|432.08|14
1736942110000|2025-01-15 11:55:10|434.51|432.21|434.6|432.3|434.6|432.3|434.51|432.21|7
1736942120000|2025-01-15 11:55:20|434.61|432.31|434.59|432.29|434.63|432.33|434.58|432.28|9
1736942130000|2025-01-15 11:55:30|434.61|432.31|434.62|432.32|434.67|432.37|434.6|432.3|9
1736942140000|2025-01-15 11:55:40|434.57|432.27|434.67|432.37|434.67|432.37|434.57|432.27|10
1736942150000|2025-01-15 11:55:50|434.68|432.38|434.75|432.45|434.75|432.45|434.67|432.37|10
1736942160000|2025-01-15 11:56:00|434.76|432.46|434.78|432.48|434.78|432.48|434.73|432.43|7
1736942170000|2025-01-15 11:56:10|434.77|432.47|434.75|432.45|434.81|432.51|434.74|432.44|14
1736942190000|2025-01-15 11:56:30|434.72|432.42|434.7|432.4|434.72|432.42|434.69|432.39|7
1736942200000|2025-01-15 11:56:40|434.71|432.41|434.64|432.34|434.71|432.41|434.64|432.34|9
1736942210000|2025-01-15 11:56:50|434.65|432.35|434.64|432.34|434.65|432.35|434.62|432.32|7
1736942220000|2025-01-15 11:57:00|434.63|432.33|434.68|432.38|434.69|432.39|434.61|432.31|6
1736942250000|2025-01-15 11:57:30|434.55|432.25|434.49|432.19|434.55|432.25|434.42|432.12|12
1736942260000|2025-01-15 11:57:40|434.48|432.18|434.52|432.22|434.52|432.22|434.46|432.16|8
1736942270000|2025-01-15 11:57:50|434.5|432.2|434.54|432.24|434.54|432.24|434.48|432.18|13
1736942280000|2025-01-15 11:58:00|434.51|432.21|434.61|432.31|434.66|432.36|434.51|432.21|14
1736942290000|2025-01-15 11:58:10|434.63|432.33|434.61|432.31|434.65|432.35|434.6|432.3|13
1736942300000|2025-01-15 11:58:20|434.62|432.32|434.66|432.36|434.66|432.36|434.62|432.32|4
1736942310000|2025-01-15 11:58:30|434.67|432.37|434.8|432.5|434.81|432.51|434.67|432.37|13
1736942320000|2025-01-15 11:58:40|434.77|432.47|434.79|432.49|434.88|432.58|434.77|432.47|21
1736942330000|2025-01-15 11:58:50|434.76|432.46|434.88|432.58|434.89|432.59|434.76|432.46|15
1736942340000|2025-01-15 11:59:00|434.86|432.56|434.85|432.55|434.87|432.57|434.82|432.52|11
1736942350000|2025-01-15 11:59:10|434.87|432.57|434.92|432.62|434.93|432.63|434.87|432.57|16
1736942360000|2025-01-15 11:59:20|434.9|432.6|434.94|432.64|434.94|432.64|434.88|432.58|15
1736942370000|2025-01-15 11:59:30|434.95|432.65|434.87|432.57|434.97|432.67|434.82|432.52|12
1736942380000|2025-01-15 11:59:40|434.89|432.59|434.86|432.56|434.9|432.6|434.86|432.56|16
1736942390000|2025-01-15 11:59:50|434.84|432.54|434.8|432.5|434.85|432.55|434.76|432.46|10
1736942400000|2025-01-15 12:00:00|434.82|432.52|435.02|432.72|435.02|432.72|434.82|432.52|25
1736942410000|2025-01-15 12:00:10|435.04|432.74|434.88|432.58|435.07|432.77|434.85|432.55|22
1736942420000|2025-01-15 12:00:20|434.93|432.63|434.98|432.68|434.98|432.68|434.91|432.61|15
1736942430000|2025-01-15 12:00:30|434.99|432.69|434.99|432.69|435.09|432.79|434.97|432.67|17
1736942440000|2025-01-15 12:00:40|434.98|432.68|434.86|432.56|434.98|432.68|434.86|432.56|17
1736942450000|2025-01-15 12:00:50|434.84|432.54|434.73|432.43|434.84|432.54|434.73|432.43|13
1736942460000|2025-01-15 12:01:00|434.74|432.44|434.63|432.33|434.74|432.44|434.6|432.3|10
1736942470000|2025-01-15 12:01:10|434.62|432.32|434.6|432.3|434.63|432.33|434.57|432.27|10
1736942480000|2025-01-15 12:01:20|434.58|432.28|434.51|432.21|434.59|432.29|434.51|432.21|10
1736942490000|2025-01-15 12:01:30|434.54|432.24|434.54|432.24|434.55|432.25|434.5|432.2|16
1736942500000|2025-01-15 12:01:40|434.56|432.26|434.65|432.35|434.7|432.4|434.56|432.26|17
1736942510000|2025-01-15 12:01:50|434.69|432.39|434.76|432.46|434.76|432.46|434.68|432.38|8
1736942520000|2025-01-15 12:02:00|434.79|432.49|434.7|432.4|434.8|432.5|434.69|432.39|10
1736942530000|2025-01-15 12:02:10|434.69|432.39|434.58|432.28|434.72|432.42|434.58|432.28|11
1736942540000|2025-01-15 12:02:20|434.59|432.29|434.64|432.34|434.68|432.38|434.59|432.29|12
1736942550000|2025-01-15 12:02:30|434.6|432.3|434.55|432.25|434.66|432.36|434.55|432.25|8
1736942560000|2025-01-15 12:02:40|434.51|432.21|434.51|432.21|434.52|432.22|434.51|432.21|9
1736942570000|2025-01-15 12:02:50|434.52|432.22|434.58|432.28|434.62|432.32|434.52|432.22|10
1736942580000|2025-01-15 12:03:00|434.56|432.26|434.51|432.21|434.57|432.27|434.49|432.19|18
1736942590000|2025-01-15 12:03:10|434.52|432.22|434.52|432.22|434.53|432.23|434.51|432.21|6
1736942600000|2025-01-15 12:03:20|434.5|432.2|434.46|432.16|434.51|432.21|434.46|432.16|7
1736942610000|2025-01-15 12:03:30|434.47|432.17|434.26|431.96|434.47|432.17|434.26|431.96|14
1736942620000|2025-01-15 12:03:40|434.18|431.88|434.01|431.71|434.18|431.88|433.96|431.66|18
1736942630000|2025-01-15 12:03:50|433.94|431.64|433.9|431.6|433.97|431.67|433.73|431.43|20
1736942640000|2025-01-15 12:04:00|433.92|431.62|433.83|431.53|434|431.7|433.83|431.53|14
1736942650000|2025-01-15 12:04:10|433.85|431.55|433.92|431.62|433.96|431.66|433.85|431.55|16
1736942660000|2025-01-15 12:04:20|434|431.7|434|431.7|434.01|431.71|433.88|431.58|19
1736942670000|2025-01-15 12:04:30|433.99|431.69|433.99|431.69|434.02|431.72|433.98|431.68|16
1736942680000|2025-01-15 12:04:40|433.97|431.67|434.02|431.72|434.02|431.72|433.96|431.66|16
1736942690000|2025-01-15 12:04:50|434.03|431.73|434.11|431.81|434.11|431.81|433.92|431.62|22
1736942700000|2025-01-15 12:05:00|434.12|431.82|434.45|432.15|434.49|432.19|434.12|431.82|22
1736942710000|2025-01-15 12:05:10|434.43|432.13|434.41|432.11|434.46|432.16|434.41|432.11|7
1736942720000|2025-01-15 12:05:20|434.38|432.08|434.07|431.77|434.38|432.08|434.07|431.77|12
1736942730000|2025-01-15 12:05:30|434.09|431.79|434.32|432.02|434.32|432.02|434.08|431.78|19
1736942740000|2025-01-15 12:05:40|434.34|432.04|434.59|432.29|434.6|432.3|434.34|432.04|27
1736942750000|2025-01-15 12:05:50|434.6|432.3|434.6|432.3|434.62|432.32|434.57|432.27|7
1736942760000|2025-01-15 12:06:00|434.61|432.31|434.55|432.25|434.75|432.45|434.55|432.25|19
1736942770000|2025-01-15 12:06:10|434.57|432.27|434.8|432.5|434.8|432.5|434.57|432.27|23
1736942780000|2025-01-15 12:06:20|434.79|432.49|434.78|432.48|434.8|432.5|434.64|432.34|18
1736942790000|2025-01-15 12:06:30|434.8|432.5|434.94|432.64|434.94|432.64|434.74|432.44|19
1736942800000|2025-01-15 12:06:40|434.93|432.63|434.86|432.56|434.93|432.63|434.86|432.56|5
1736942810000|2025-01-15 12:06:50|434.74|432.44|434.62|432.32|434.74|432.44|434.62|432.32|3
1736942820000|2025-01-15 12:07:00|434.63|432.33|434.71|432.41|434.73|432.43|434.63|432.33|21
1736942830000|2025-01-15 12:07:10|434.7|432.4|434.77|432.47|434.78|432.48|434.59|432.29|14
1736942840000|2025-01-15 12:07:20|434.78|432.48|434.91|432.61|434.95|432.65|434.78|432.48|13
1736942850000|2025-01-15 12:07:30|434.9|432.6|434.97|432.67|434.98|432.68|434.9|432.6|7
1736942860000|2025-01-15 12:07:40|434.98|432.68|435.05|432.75|435.05|432.75|434.98|432.68|7
1736942870000|2025-01-15 12:07:50|435.06|432.76|434.94|432.64|435.06|432.76|434.93|432.63|11
1736942880000|2025-01-15 12:08:00|434.91|432.61|434.86|432.56|434.91|432.61|434.86|432.56|3
1736942920000|2025-01-15 12:08:40|434.67|432.37|434.47|432.17|434.67|432.37|434.47|432.17|9
1736942930000|2025-01-15 12:08:50|434.45|432.15|434.39|432.09|434.47|432.17|434.39|432.09|11
1736942940000|2025-01-15 12:09:00|434.36|432.06|434.02|431.72|434.36|432.06|434.02|431.72|12
1736942950000|2025-01-15 12:09:10|434.01|431.71|434.01|431.71|434.01|431.71|433.98|431.68|11
1736942960000|2025-01-15 12:09:20|434|431.7|434.08|431.78|434.09|431.79|433.99|431.69|11
1736942970000|2025-01-15 12:09:30|434.13|431.83|434.29|431.99|434.29|431.99|434.13|431.83|16
1736942980000|2025-01-15 12:09:40|434.27|431.97|434.29|431.99|434.29|431.99|434.18|431.88|11
1736942990000|2025-01-15 12:09:50|434.3|432|434.36|432.06|434.36|432.06|434.29|431.99|19
1736943000000|2025-01-15 12:10:00|434.35|432.05|434.17|431.87|434.35|432.05|434.17|431.87|19
1736943010000|2025-01-15 12:10:10|434.13|431.83|434.2|431.9|434.2|431.9|434.05|431.75|17
1736943020000|2025-01-15 12:10:20|434.26|431.96|434.35|432.05|434.43|432.13|434.26|431.96|19
1736943030000|2025-01-15 12:10:30|434.34|432.04|434.2|431.9|434.37|432.07|434.2|431.9|19
1736943040000|2025-01-15 12:10:40|434.12|431.82|434.02|431.72|434.14|431.84|434|431.7|19
1736943050000|2025-01-15 12:10:50|434.03|431.73|434.03|431.73|434.07|431.77|434.01|431.71|11
1736943060000|2025-01-15 12:11:00|433.99|431.69|434.16|431.86|434.16|431.86|433.92|431.62|21
1736943070000|2025-01-15 12:11:10|434.09|431.79|434.11|431.81|434.11|431.81|434.09|431.79|3
1736943080000|2025-01-15 12:11:20|434.13|431.83|434.16|431.86|434.26|431.96|434.11|431.81|14
1736943090000|2025-01-15 12:11:30|434.11|431.81|434.23|431.93|434.24|431.94|434.11|431.81|16
1736943100000|2025-01-15 12:11:40|434.21|431.91|434.17|431.87|434.21|431.91|434.16|431.86|7
1736943110000|2025-01-15 12:11:50|434.14|431.84|433.89|431.59|434.14|431.84|433.88|431.58|14
1736943120000|2025-01-15 12:12:00|433.88|431.58|434.04|431.74|434.1|431.8|433.86|431.56|19
1736943130000|2025-01-15 12:12:10|434.05|431.75|434.07|431.77|434.1|431.8|434.02|431.72|16
1736943140000|2025-01-15 12:12:20|434.08|431.78|434.01|431.71|434.09|431.79|433.93|431.63|21
1736943150000|2025-01-15 12:12:30|433.94|431.64|434.13|431.83|434.13|431.83|433.94|431.64|15
1736943160000|2025-01-15 12:12:40|434.12|431.82|434.18|431.88|434.18|431.88|433.98|431.68|23
1736943170000|2025-01-15 12:12:50|434.19|431.89|434.08|431.78|434.19|431.89|434.04|431.74|16
1736943180000|2025-01-15 12:13:00|434.1|431.8|434.08|431.78|434.2|431.9|434.07|431.77|16
1736943190000|2025-01-15 12:13:10|434.1|431.8|434.1|431.8|434.12|431.82|434.01|431.71|19
1736943200000|2025-01-15 12:13:20|434.11|431.81|434.01|431.71|434.11|431.81|433.99|431.69|13
1736943210000|2025-01-15 12:13:30|434|431.7|434.01|431.71|434.06|431.76|433.96|431.66|17
1736943220000|2025-01-15 12:13:40|433.99|431.69|434.12|431.82|434.12|431.82|433.98|431.68|15
1736943230000|2025-01-15 12:13:50|434.11|431.81|434.07|431.77|434.14|431.84|434.07|431.77|11
1736943240000|2025-01-15 12:14:00|434.08|431.78|434.01|431.71|434.13|431.83|434.01|431.71|19
1736943250000|2025-01-15 12:14:10|434|431.7|434.1|431.8|434.1|431.8|434|431.7|14
1736943260000|2025-01-15 12:14:20|434.08|431.78|434.13|431.83|434.13|431.83|433.96|431.66|19
1736943270000|2025-01-15 12:14:30|434.15|431.85|434.22|431.92|434.24|431.94|434.1|431.8|13
1736943280000|2025-01-15 12:14:40|434.21|431.91|434.17|431.87|434.23|431.93|434.15|431.85|13
1736943290000|2025-01-15 12:14:50|434.15|431.85|434.17|431.87|434.21|431.91|434.15|431.85|9
1736943300000|2025-01-15 12:15:00|434.18|431.88|434.28|431.98|434.28|431.98|434.16|431.86|13
1736943310000|2025-01-15 12:15:10|434.3|432|434.3|432|434.34|432.04|434.24|431.94|23
1736943320000|2025-01-15 12:15:20|434.29|431.99|434.2|431.9|434.3|432|434.12|431.82|22
1736943330000|2025-01-15 12:15:30|434.19|431.89|433.89|431.59|434.19|431.89|433.88|431.58|19
1736943340000|2025-01-15 12:15:40|433.9|431.6|433.81|431.51|433.9|431.6|433.8|431.5|11
1736943350000|2025-01-15 12:15:50|433.83|431.53|433.79|431.49|433.83|431.53|433.78|431.48|9
1736943360000|2025-01-15 12:16:00|433.81|431.51|433.93|431.63|433.96|431.66|433.81|431.51|19
1736943370000|2025-01-15 12:16:10|433.91|431.61|434.13|431.83|434.13|431.83|433.85|431.55|21
1736943380000|2025-01-15 12:16:20|434.1|431.8|433.93|431.63|434.13|431.83|433.9|431.6|20
1736943390000|2025-01-15 12:16:30|433.95|431.65|434.17|431.87|434.22|431.92|433.95|431.65|21
1736943400000|2025-01-15 12:16:40|434.16|431.86|434.06|431.76|434.17|431.87|434.06|431.76|17
1736943410000|2025-01-15 12:16:50|434.07|431.77|434.03|431.73|434.1|431.8|434|431.7|14
1736943420000|2025-01-15 12:17:00|434.01|431.71|433.92|431.62|434.12|431.82|433.91|431.61|21
1736943430000|2025-01-15 12:17:10|433.86|431.56|433.87|431.57|433.93|431.63|433.81|431.51|12
1736943440000|2025-01-15 12:17:20|433.84|431.54|433.93|431.63|433.94|431.64|433.75|431.45|19
1736943450000|2025-01-15 12:17:30|433.94|431.64|433.97|431.67|434|431.7|433.94|431.64|18
1736943460000|2025-01-15 12:17:40|433.98|431.68|434.02|431.72|434.15|431.85|433.97|431.67|19
1736943470000|2025-01-15 12:17:50|433.99|431.69|434.04|431.74|434.04|431.74|433.99|431.69|9
1736943480000|2025-01-15 12:18:00|434.05|431.75|434.14|431.84|434.17|431.87|434.04|431.74|22
1736943490000|2025-01-15 12:18:10|434.13|431.83|434.13|431.83|434.18|431.88|434.13|431.83|16
1736943500000|2025-01-15 12:18:20|434.14|431.84|433.94|431.64|434.14|431.84|433.94|431.64|16
1736943510000|2025-01-15 12:18:30|433.95|431.65|434.02|431.72|434.03|431.73|433.91|431.61|12
1736943520000|2025-01-15 12:18:40|433.99|431.69|433.87|431.57|433.99|431.69|433.87|431.57|14
1736943530000|2025-01-15 12:18:50|433.88|431.58|433.79|431.49|433.89|431.59|433.76|431.46|21
1736943540000|2025-01-15 12:19:00|433.81|431.51|433.95|431.65|433.97|431.67|433.81|431.51|18
1736943550000|2025-01-15 12:19:10|433.96|431.66|433.91|431.61|433.96|431.66|433.9|431.6|18
1736943560000|2025-01-15 12:19:20|433.93|431.63|433.96|431.66|434|431.7|433.93|431.63|17
1736943570000|2025-01-15 12:19:30|433.97|431.67|433.91|431.61|433.97|431.67|433.91|431.61|7
1736943580000|2025-01-15 12:19:40|433.9|431.6|433.92|431.62|433.92|431.62|433.83|431.53|12
1736943590000|2025-01-15 12:19:50|433.89|431.59|433.99|431.69|434.01|431.71|433.89|431.59|8
1736943600000|2025-01-15 12:20:00|433.98|431.68|434.1|431.8|434.11|431.81|433.97|431.67|20
1736943610000|2025-01-15 12:20:10|434.09|431.79|434.14|431.84|434.15|431.85|433.99|431.69|18
1736943620000|2025-01-15 12:20:20|434.12|431.82|434.41|432.11|434.41|432.11|434.12|431.82|20
1736943630000|2025-01-15 12:20:30|434.4|432.1|434.21|431.91|434.4|432.1|434.2|431.9|16
1736943640000|2025-01-15 12:20:40|434.2|431.9|434.21|431.91|434.22|431.92|434.15|431.85|13
1736943650000|2025-01-15 12:20:50|434.22|431.92|434.24|431.94|434.28|431.98|434.22|431.92|15
1736943660000|2025-01-15 12:21:00|434.25|431.95|434.17|431.87|434.27|431.97|434.14|431.84|15
1736943670000|2025-01-15 12:21:10|434.19|431.89|434.18|431.88|434.19|431.89|434.17|431.87|9
1736943680000|2025-01-15 12:21:20|434.15|431.85|434.15|431.85|434.15|431.85|434.15|431.85|1
1736943690000|2025-01-15 12:21:30|434.17|431.87|434.16|431.86|434.18|431.88|434.15|431.85|7
1736943700000|2025-01-15 12:21:40|434.15|431.85|434.15|431.85|434.15|431.85|434.15|431.85|1
1736943710000|2025-01-15 12:21:50|434.16|431.86|434.16|431.86|434.17|431.87|434.16|431.86|3
1736943720000|2025-01-15 12:22:00|434.17|431.87|434.15|431.85|434.2|431.9|434.15|431.85|8
1736943730000|2025-01-15 12:22:10|434.14|431.84|434.14|431.84|434.14|431.84|434.14|431.84|1
1736943740000|2025-01-15 12:22:20|433.92|431.62|433.6|431.3|433.92|431.62|433.58|431.28|15
1736943750000|2025-01-15 12:22:30|433.59|431.29|433.59|431.29|433.59|431.29|433.48|431.18|13
1736943760000|2025-01-15 12:22:40|433.6|431.3|433.62|431.32|433.62|431.32|433.58|431.28|7
1736943770000|2025-01-15 12:22:50|433.59|431.29|433.57|431.27|433.62|431.32|433.57|431.27|4
1736943780000|2025-01-15 12:23:00|433.56|431.26|433.8|431.5|433.8|431.5|433.54|431.24|9
1736943790000|2025-01-15 12:23:10|433.82|431.52|433.7|431.4|433.82|431.52|433.7|431.4|11
1736943800000|2025-01-15 12:23:20|433.75|431.45|433.65|431.35|433.79|431.49|433.65|431.35|11
1736943810000|2025-01-15 12:23:30|433.61|431.31|433.47|431.17|433.61|431.31|433.45|431.15|17
1736943820000|2025-01-15 12:23:40|433.4|431.1|433.28|430.98|433.43|431.13|433.22|430.92|14
1736943830000|2025-01-15 12:23:50|433.25|430.95|433.29|430.99|433.29|430.99|433.16|430.86|16
1736943840000|2025-01-15 12:24:00|433.28|430.98|433.48|431.18|433.48|431.18|433.25|430.95|27
1736943850000|2025-01-15 12:24:10|433.51|431.21|433.47|431.17|433.51|431.21|433.4|431.1|16
1736943860000|2025-01-15 12:24:20|433.45|431.15|433.37|431.07|433.47|431.17|433.37|431.07|12
1736943870000|2025-01-15 12:24:30|433.36|431.06|433.35|431.05|433.42|431.12|433.34|431.04|10
1736943880000|2025-01-15 12:24:40|433.36|431.06|433.49|431.19|433.51|431.21|433.3|431|20
1736943890000|2025-01-15 12:24:50|433.53|431.23|433.61|431.31|433.67|431.37|433.52|431.22|15
1736943900000|2025-01-15 12:25:00|433.59|431.29|433.3|431|433.6|431.3|433.3|431|20
1736943910000|2025-01-15 12:25:10|433.29|430.99|433.41|431.11|433.41|431.11|433.29|430.99|13
1736943920000|2025-01-15 12:25:20|433.4|431.1|433.36|431.06|433.42|431.12|433.33|431.03|18
1736943930000|2025-01-15 12:25:30|433.37|431.07|433.3|431|433.42|431.12|433.24|430.94|18
1736943940000|2025-01-15 12:25:40|433.28|430.98|433.3|431|433.32|431.02|433.21|430.91|21
1736943950000|2025-01-15 12:25:50|433.28|430.98|433.24|430.94|433.31|431.01|433.24|430.94|15
1736943960000|2025-01-15 12:26:00|433.25|430.95|433.27|430.97|433.28|430.98|433.2|430.9|12
1736943970000|2025-01-15 12:26:10|433.31|431.01|433.1|430.8|433.31|431.01|433.1|430.8|14
1736943980000|2025-01-15 12:26:20|433.12|430.82|432.98|430.68|433.12|430.82|432.97|430.67|15
1736943990000|2025-01-15 12:26:30|433|430.7|433.04|430.74|433.09|430.79|433|430.7|15
1736944000000|2025-01-15 12:26:40|433.05|430.75|433.02|430.72|433.06|430.76|433|430.7|10
1736944010000|2025-01-15 12:26:50|433.04|430.74|433.06|430.76|433.06|430.76|432.96|430.66|13
1736944020000|2025-01-15 12:27:00|433.09|430.79|433.25|430.95|433.25|430.95|433.09|430.79|17
1736944030000|2025-01-15 12:27:10|433.26|430.96|433.45|431.15|433.45|431.15|433.21|430.91|16
1736944040000|2025-01-15 12:27:20|433.44|431.14|433.42|431.12|433.48|431.18|433.42|431.12|9
1736944050000|2025-01-15 12:27:30|433.41|431.11|433.4|431.1|433.42|431.12|433.4|431.1|10
1736944060000|2025-01-15 12:27:40|433.33|431.03|433.31|431.01|433.37|431.07|433.27|430.97|16
1736944070000|2025-01-15 12:27:50|433.32|431.02|433.26|430.96|433.37|431.07|433.26|430.96|20
1736944080000|2025-01-15 12:28:00|433.24|430.94|433.16|430.86|433.25|430.95|433.15|430.85|20
1736944090000|2025-01-15 12:28:10|433.15|430.85|433.24|430.94|433.27|430.97|433.15|430.85|13
1736944100000|2025-01-15 12:28:20|433.22|430.92|433.18|430.88|433.24|430.94|433.16|430.86|11
1736944110000|2025-01-15 12:28:30|433.22|430.92|433.1|430.8|433.22|430.92|433.1|430.8|7
1736944120000|2025-01-15 12:28:40|433.04|430.74|433.02|430.72|433.05|430.75|432.99|430.69|12
1736944130000|2025-01-15 12:28:50|432.98|430.68|433.03|430.73|433.14|430.84|432.98|430.68|20
1736944140000|2025-01-15 12:29:00|433.07|430.77|433.01|430.71|433.07|430.77|433|430.7|11
1736944150000|2025-01-15 12:29:10|433.03|430.73|432.97|430.67|433.05|430.75|432.96|430.66|12
1736944160000|2025-01-15 12:29:20|432.98|430.68|432.99|430.69|433|430.7|432.94|430.64|8
1736944170000|2025-01-15 12:29:30|433|430.7|433.22|430.92|433.26|430.96|433|430.7|17
1736944180000|2025-01-15 12:29:40|433.24|430.94|433.2|430.9|433.3|431|433.14|430.84|18
1736944190000|2025-01-15 12:29:50|433.22|430.92|433.21|430.91|433.24|430.94|433.18|430.88|20
1736944200000|2025-01-15 12:30:00|433.22|430.92|433.16|430.86|433.35|431.05|433.16|430.86|19
1736944210000|2025-01-15 12:30:10|433.14|430.84|433.16|430.86|433.19|430.89|433.05|430.75|22
1736944220000|2025-01-15 12:30:20|433.19|430.89|433.33|431.03|433.33|431.03|433.17|430.87|14
1736944230000|2025-01-15 12:30:30|433.31|431.01|433.53|431.23|433.53|431.23|433.31|431.01|21
1736944240000|2025-01-15 12:30:40|433.52|431.22|433.47|431.17|433.52|431.22|433.37|431.07|17
1736944250000|2025-01-15 12:30:50|433.48|431.18|433.44|431.14|433.52|431.22|433.39|431.09|19
1736944260000|2025-01-15 12:31:00|433.46|431.16|433.37|431.07|433.47|431.17|433.35|431.05|19
1736944270000|2025-01-15 12:31:10|433.39|431.09|433.27|430.97|433.41|431.11|433.27|430.97|13
1736944280000|2025-01-15 12:31:20|433.28|430.98|433.21|430.91|433.28|430.98|433.19|430.89|11
1736944290000|2025-01-15 12:31:30|433.19|430.89|433.4|431.1|433.4|431.1|433.19|430.89|18
1736944300000|2025-01-15 12:31:40|433.39|431.09|433.45|431.15|433.49|431.19|433.39|431.09|15
1736944310000|2025-01-15 12:31:50|433.46|431.16|433.45|431.15|433.48|431.18|433.44|431.14|14
1736944320000|2025-01-15 12:32:00|433.46|431.16|433.49|431.19|433.51|431.21|433.45|431.15|16
1736944330000|2025-01-15 12:32:10|433.5|431.2|433.58|431.28|433.58|431.28|433.5|431.2|15
1736944340000|2025-01-15 12:32:20|433.59|431.29|433.91|431.61|433.94|431.64|433.57|431.27|26
1736944350000|2025-01-15 12:32:30|433.94|431.64|433.83|431.53|434|431.7|433.78|431.48|26
1736944360000|2025-01-15 12:32:40|433.81|431.51|433.9|431.6|433.9|431.6|433.81|431.51|16
1736944370000|2025-01-15 12:32:50|433.92|431.62|433.8|431.5|433.92|431.62|433.78|431.48|14
1736944380000|2025-01-15 12:33:00|433.77|431.47|433.77|431.47|433.81|431.51|433.75|431.45|14
1736944390000|2025-01-15 12:33:10|433.78|431.48|433.72|431.42|433.79|431.49|433.72|431.42|8
1736944400000|2025-01-15 12:33:20|433.67|431.37|433.62|431.32|433.67|431.37|433.61|431.31|11
1736944410000|2025-01-15 12:33:30|433.64|431.34|433.84|431.54|433.91|431.61|433.62|431.32|21
1736944420000|2025-01-15 12:33:40|433.83|431.53|433.77|431.47|433.85|431.55|433.77|431.47|5
1736944490000|2025-01-15 12:34:50|433.74|431.44|433.7|431.4|433.74|431.44|433.64|431.34|9
1736944500000|2025-01-15 12:35:00|433.72|431.42|433.76|431.46|433.76|431.46|433.6|431.3|16
1736944510000|2025-01-15 12:35:10|433.77|431.47|433.77|431.47|433.77|431.47|433.77|431.47|1
1736944560000|2025-01-15 12:36:00|433.95|431.65|434.14|431.84|434.14|431.84|433.95|431.65|6
1736944570000|2025-01-15 12:36:10|434.26|431.96|434.19|431.89|434.37|432.07|434.18|431.88|19
1736944580000|2025-01-15 12:36:20|434.24|431.94|434.37|432.07|434.37|432.07|434.24|431.94|16
1736944590000|2025-01-15 12:36:30|434.38|432.08|434.38|432.08|434.4|432.1|434.38|432.08|13
1736944600000|2025-01-15 12:36:40|434.39|432.09|434.51|432.21|434.57|432.27|434.38|432.08|15
1736944610000|2025-01-15 12:36:50|434.49|432.19|434.37|432.07|434.5|432.2|434.35|432.05|18
1736944620000|2025-01-15 12:37:00|434.33|432.03|434.3|432|434.36|432.06|434.29|431.99|12
1736944630000|2025-01-15 12:37:10|434.31|432.01|434.41|432.11|434.41|432.11|434.31|432.01|5
1736944640000|2025-01-15 12:37:20|434.45|432.15|434.52|432.22|434.52|432.22|434.45|432.15|9
1736944650000|2025-01-15 12:37:30|434.53|432.23|434.59|432.29|434.64|432.34|434.5|432.2|13
1736944660000|2025-01-15 12:37:40|434.57|432.27|434.66|432.36|434.66|432.36|434.57|432.27|9
1736944670000|2025-01-15 12:37:50|434.6|432.3|434.68|432.38|434.71|432.41|434.6|432.3|13
1736944680000|2025-01-15 12:38:00|434.69|432.39|434.73|432.43|434.74|432.44|434.68|432.38|15
1736944690000|2025-01-15 12:38:10|434.74|432.44|434.66|432.36|434.74|432.44|434.66|432.36|13
1736944700000|2025-01-15 12:38:20|434.63|432.33|434.58|432.28|434.65|432.35|434.58|432.28|11
1736944710000|2025-01-15 12:38:30|434.55|432.25|434.63|432.33|434.63|432.33|434.44|432.14|17
1736944720000|2025-01-15 12:38:40|434.64|432.34|434.74|432.44|434.74|432.44|434.64|432.34|7
1736944730000|2025-01-15 12:38:50|434.75|432.45|434.72|432.42|434.78|432.48|434.71|432.41|10
1736944740000|2025-01-15 12:39:00|434.71|432.41|434.8|432.5|434.8|432.5|434.63|432.33|16
1736944750000|2025-01-15 12:39:10|434.82|432.52|434.96|432.66|434.96|432.66|434.79|432.49|21
1736944760000|2025-01-15 12:39:20|434.95|432.65|434.99|432.69|435.02|432.72|434.95|432.65|15
1736944770000|2025-01-15 12:39:30|435|432.7|435.16|432.86|435.16|432.86|435|432.7|13
1736944780000|2025-01-15 12:39:40|435.17|432.87|435.23|432.93|435.25|432.95|435.1|432.8|19
1736944790000|2025-01-15 12:39:50|435.22|432.92|435.28|432.98|435.29|432.99|435.19|432.89|14
1736944800000|2025-01-15 12:40:00|435.33|433.03|435.46|433.16|435.48|433.18|435.28|432.98|21
1736944810000|2025-01-15 12:40:10|435.5|433.2|435.28|432.98|435.5|433.2|435.22|432.92|23
1736944820000|2025-01-15 12:40:20|435.35|433.05|435.29|432.99|435.35|433.05|435.27|432.97|11
1736944830000|2025-01-15 12:40:30|435.27|432.97|435.47|433.17|435.47|433.17|435.19|432.89|20
1736944840000|2025-01-15 12:40:40|435.49|433.19|435.85|433.55|435.85|433.55|435.49|433.19|20
1736944850000|2025-01-15 12:40:50|435.78|433.48|435.57|433.27|435.79|433.49|435.56|433.26|13
1736944860000|2025-01-15 12:41:00|435.55|433.25|435.5|433.2|435.58|433.28|435.45|433.15|20
1736944870000|2025-01-15 12:41:10|435.53|433.23|435.89|433.59|435.89|433.59|435.53|433.23|17
1736944880000|2025-01-15 12:41:20|435.87|433.57|435.78|433.48|435.89|433.59|435.75|433.45|13
1736944890000|2025-01-15 12:41:30|435.79|433.49|435.65|433.35|435.89|433.59|435.46|433.16|22
1736944900000|2025-01-15 12:41:40|435.63|433.33|435.46|433.16|435.71|433.41|435.46|433.16|21
1736944910000|2025-01-15 12:41:50|435.44|433.14|435.46|433.16|435.5|433.2|435.43|433.13|13
1736944920000|2025-01-15 12:42:00|435.45|433.15|435.28|432.98|435.45|433.15|435.28|432.98|14
1736944930000|2025-01-15 12:42:10|435.15|432.85|435.06|432.76|435.15|432.85|435.04|432.74|13
1736944940000|2025-01-15 12:42:20|434.99|432.69|435.18|432.88|435.2|432.9|434.99|432.69|22
1736944950000|2025-01-15 12:42:30|435.19|432.89|435.19|432.89|435.25|432.95|435.16|432.86|20
1736944960000|2025-01-15 12:42:40|435.21|432.91|435.16|432.86|435.3|433|435.11|432.81|26
1736944970000|2025-01-15 12:42:50|435.18|432.88|435.14|432.84|435.2|432.9|435.13|432.83|15
1736944980000|2025-01-15 12:43:00|435.15|432.85|435.14|432.84|435.22|432.92|435.14|432.84|15
1736944990000|2025-01-15 12:43:10|435.15|432.85|435.48|433.18|435.48|433.18|435.15|432.85|26
1736945000000|2025-01-15 12:43:20|435.47|433.17|435.59|433.29|435.61|433.31|435.47|433.17|20
1736945010000|2025-01-15 12:43:30|435.61|433.31|435.62|433.32|435.76|433.46|435.59|433.29|19
1736945020000|2025-01-15 12:43:40|435.63|433.33|435.63|433.33|435.68|433.38|435.61|433.31|13
1736945030000|2025-01-15 12:43:50|435.65|433.35|435.58|433.28|435.72|433.42|435.58|433.28|16
1736945040000|2025-01-15 12:44:00|435.57|433.27|435.47|433.17|435.57|433.27|435.45|433.15|15
1736945050000|2025-01-15 12:44:10|435.52|433.22|435.58|433.28|435.59|433.29|435.47|433.17|17
1736945060000|2025-01-15 12:44:20|435.59|433.29|435.69|433.39|435.71|433.41|435.52|433.22|22
1736945070000|2025-01-15 12:44:30|435.68|433.38|435.56|433.26|435.68|433.38|435.52|433.22|18
1736945080000|2025-01-15 12:44:40|435.55|433.25|435.53|433.23|435.56|433.26|435.53|433.23|19
1736945090000|2025-01-15 12:44:50|435.55|433.25|435.45|433.15|435.61|433.31|435.43|433.13|14
1736945100000|2025-01-15 12:45:00|435.44|433.14|435.33|433.03|435.44|433.14|435.33|433.03|11
1736945110000|2025-01-15 12:45:10|435.3|433|435.34|433.04|435.42|433.12|435.3|433|27
1736945120000|2025-01-15 12:45:20|435.35|433.05|435.18|432.88|435.35|433.05|435.17|432.87|18
1736945130000|2025-01-15 12:45:30|435.19|432.89|435.17|432.87|435.2|432.9|435.14|432.84|12
1736945140000|2025-01-15 12:45:40|435.11|432.81|435.08|432.78|435.13|432.83|435.08|432.78|8
1736945150000|2025-01-15 12:45:50|435.11|432.81|435.04|432.74|435.11|432.81|435.02|432.72|20
1736945160000|2025-01-15 12:46:00|435.09|432.79|435.08|432.78|435.22|432.92|435.05|432.75|21
1736945170000|2025-01-15 12:46:10|435.07|432.77|434.97|432.67|435.07|432.77|434.94|432.64|16
1736945180000|2025-01-15 12:46:20|434.98|432.68|435.07|432.77|435.1|432.8|434.97|432.67|17
1736945190000|2025-01-15 12:46:30|435.08|432.78|435.09|432.79|435.11|432.81|435.08|432.78|6
1736945200000|2025-01-15 12:46:40|435.1|432.8|434.89|432.59|435.1|432.8|434.89|432.59|8
1736945210000|2025-01-15 12:46:50|434.9|432.6|434.96|432.66|434.96|432.66|434.9|432.6|4
1736945220000|2025-01-15 12:47:00|434.97|432.67|434.8|432.5|435.01|432.71|434.8|432.5|11
1736945230000|2025-01-15 12:47:10|434.81|432.51|434.77|432.47|434.87|432.57|434.75|432.45|18
1736945240000|2025-01-15 12:47:20|434.76|432.46|434.67|432.37|434.76|432.46|434.65|432.35|20
1736945250000|2025-01-15 12:47:30|434.66|432.36|434.71|432.41|434.71|432.41|434.66|432.36|5
1736945260000|2025-01-15 12:47:40|434.73|432.43|434.75|432.45|434.8|432.5|434.73|432.43|9
1736945270000|2025-01-15 12:47:50|434.77|432.47|434.77|432.47|434.77|432.47|434.77|432.47|1
1736945280000|2025-01-15 12:48:00|434.79|432.49|434.58|432.28|434.79|432.49|434.58|432.28|19
1736945290000|2025-01-15 12:48:10|434.56|432.26|434.56|432.26|434.59|432.29|434.53|432.23|12
1736945300000|2025-01-15 12:48:20|434.55|432.25|434.53|432.23|434.59|432.29|434.53|432.23|12
1736945310000|2025-01-15 12:48:30|434.52|432.22|434.74|432.44|434.74|432.44|434.43|432.13|25
1736945320000|2025-01-15 12:48:40|434.73|432.43|434.76|432.46|434.81|432.51|434.72|432.42|15
1736945330000|2025-01-15 12:48:50|434.79|432.49|434.79|432.49|434.82|432.52|434.77|432.47|10
1736945340000|2025-01-15 12:49:00|434.76|432.46|434.68|432.38|434.76|432.46|434.59|432.29|16
1736945350000|2025-01-15 12:49:10|434.67|432.37|434.76|432.46|434.76|432.46|434.67|432.37|11
1736945360000|2025-01-15 12:49:20|434.75|432.45|434.68|432.38|434.75|432.45|434.67|432.37|10
1736945370000|2025-01-15 12:49:30|434.73|432.43|434.63|432.33|434.73|432.43|434.62|432.32|8
1736945380000|2025-01-15 12:49:40|434.64|432.34|434.68|432.38|434.69|432.39|434.62|432.32|10
1736945390000|2025-01-15 12:49:50|434.69|432.39|434.63|432.33|434.69|432.39|434.62|432.32|8
1736945400000|2025-01-15 12:50:00|434.67|432.37|434.83|432.53|434.87|432.57|434.67|432.37|14
1736945410000|2025-01-15 12:50:10|434.82|432.52|434.74|432.44|434.83|432.53|434.73|432.43|15
1736945420000|2025-01-15 12:50:20|434.73|432.43|434.86|432.56|434.86|432.56|434.72|432.42|11
1736945430000|2025-01-15 12:50:30|434.87|432.57|434.85|432.55|434.87|432.57|434.83|432.53|4
1736945440000|2025-01-15 12:50:40|434.84|432.54|434.95|432.65|434.95|432.65|434.84|432.54|8
1736945450000|2025-01-15 12:50:50|434.91|432.61|434.85|432.55|434.91|432.61|434.85|432.55|10
1736945460000|2025-01-15 12:51:00|434.92|432.62|434.93|432.63|434.96|432.66|434.86|432.56|17
1736945470000|2025-01-15 12:51:10|434.92|432.62|434.9|432.6|434.92|432.62|434.89|432.59|7
1736945480000|2025-01-15 12:51:20|434.88|432.58|434.76|432.46|434.88|432.58|434.76|432.46|8
1736945490000|2025-01-15 12:51:30|434.71|432.41|434.71|432.41|434.73|432.43|434.7|432.4|5
1736945500000|2025-01-15 12:51:40|434.72|432.42|434.6|432.3|434.72|432.42|434.59|432.29|5
1736945510000|2025-01-15 12:51:50|434.61|432.31|434.69|432.39|434.69|432.39|434.61|432.31|12
1736945520000|2025-01-15 12:52:00|434.7|432.4|434.63|432.33|434.74|432.44|434.6|432.3|14
1736945530000|2025-01-15 12:52:10|434.68|432.38|434.62|432.32|434.68|432.38|434.62|432.32|7
1736945540000|2025-01-15 12:52:20|434.61|432.31|434.6|432.3|434.63|432.33|434.6|432.3|4
1736945550000|2025-01-15 12:52:30|434.66|432.36|434.71|432.41|434.71|432.41|434.61|432.31|8
1736945560000|2025-01-15 12:52:40|434.72|432.42|434.76|432.46|434.79|432.49|434.72|432.42|10
1736945580000|2025-01-15 12:53:00|434.77|432.47|434.81|432.51|434.82|432.52|434.77|432.47|10
1736945590000|2025-01-15 12:53:10|434.75|432.45|434.77|432.47|434.79|432.49|434.75|432.45|7
1736945600000|2025-01-15 12:53:20|434.78|432.48|434.74|432.44|434.8|432.5|434.74|432.44|9
1736945610000|2025-01-15 12:53:30|434.73|432.43|434.78|432.48|434.79|432.49|434.73|432.43|8
1736945620000|2025-01-15 12:53:40|434.76|432.46|434.77|432.47|434.8|432.5|434.75|432.45|11
1736945640000|2025-01-15 12:54:00|434.8|432.5|434.78|432.48|434.8|432.5|434.72|432.42|15
1736945650000|2025-01-15 12:54:10|434.81|432.51|434.71|432.41|434.81|432.51|434.71|432.41|8
1736945660000|2025-01-15 12:54:20|434.72|432.42|434.71|432.41|434.72|432.42|434.71|432.41|2
1736945670000|2025-01-15 12:54:30|434.72|432.42|434.73|432.43|434.75|432.45|434.72|432.42|3
1736945680000|2025-01-15 12:54:40|434.75|432.45|434.73|432.43|434.75|432.45|434.71|432.41|6
1736945690000|2025-01-15 12:54:50|434.75|432.45|434.86|432.56|434.87|432.57|434.75|432.45|15
1736945700000|2025-01-15 12:55:00|434.85|432.55|434.8|432.5|434.85|432.55|434.79|432.49|5
1736945710000|2025-01-15 12:55:10|434.79|432.49|434.81|432.51|434.82|432.52|434.74|432.44|10
1736945720000|2025-01-15 12:55:20|434.83|432.53|435|432.7|435|432.7|434.83|432.53|11
1736945730000|2025-01-15 12:55:30|435.05|432.75|435.05|432.75|435.05|432.75|435.02|432.72|8
1736945740000|2025-01-15 12:55:40|435.04|432.74|435.01|432.71|435.05|432.75|435.01|432.71|7
1736945750000|2025-01-15 12:55:50|435.06|432.76|435.06|432.76|435.06|432.76|435.01|432.71|9
1736945760000|2025-01-15 12:56:00|435.05|432.75|435.1|432.8|435.12|432.82|435|432.7|13
1736945770000|2025-01-15 12:56:10|434.99|432.69|435.03|432.73|435.08|432.78|434.99|432.69|14
1736945780000|2025-01-15 12:56:20|435.04|432.74|434.82|432.52|435.04|432.74|434.82|432.52|16
1736945800000|2025-01-15 12:56:40|434.8|432.5|434.76|432.46|434.8|432.5|434.73|432.43|6
1736945820000|2025-01-15 12:57:00|434.8|432.5|434.75|432.45|434.8|432.5|434.75|432.45|6
1736945830000|2025-01-15 12:57:10|434.73|432.43|434.72|432.42|434.75|432.45|434.68|432.38|18
1736945840000|2025-01-15 12:57:20|434.68|432.38|434.69|432.39|434.72|432.42|434.68|432.38|8
1736945850000|2025-01-15 12:57:30|434.75|432.45|434.69|432.39|434.75|432.45|434.67|432.37|8
1736945870000|2025-01-15 12:57:50|434.68|432.38|434.71|432.41|434.72|432.42|434.61|432.31|14
1736945880000|2025-01-15 12:58:00|434.72|432.42|434.64|432.34|434.72|432.42|434.63|432.33|4
1736945890000|2025-01-15 12:58:10|434.65|432.35|434.71|432.41|434.72|432.42|434.65|432.35|16
1736945900000|2025-01-15 12:58:20|434.72|432.42|434.78|432.48|434.79|432.49|434.71|432.41|11
1736945910000|2025-01-15 12:58:30|434.79|432.49|434.76|432.46|434.8|432.5|434.75|432.45|6
1736945920000|2025-01-15 12:58:40|434.78|432.48|434.81|432.51|434.86|432.56|434.75|432.45|15
1736945930000|2025-01-15 12:58:50|434.82|432.52|434.93|432.63|434.93|432.63|434.82|432.52|13
1736945940000|2025-01-15 12:59:00|434.91|432.61|434.91|432.61|434.91|432.61|434.86|432.56|7
1736945950000|2025-01-15 12:59:10|434.9|432.6|434.92|432.62|434.92|432.62|434.9|432.6|4
1736945960000|2025-01-15 12:59:20|434.91|432.61|434.84|432.54|434.91|432.61|434.81|432.51|7
1736945970000|2025-01-15 12:59:30|434.85|432.55|434.87|432.57|434.87|432.57|434.85|432.55|3
1736945980000|2025-01-15 12:59:40|434.86|432.56|434.84|432.54|434.86|432.56|434.82|432.52|6
1736945990000|2025-01-15 12:59:50|434.85|432.55|434.81|432.51|434.92|432.62|434.81|432.51|11
1736946000000|2025-01-15 13:00:00|434.82|432.52|434.83|432.53|434.86|432.56|434.74|432.44|10
1736946010000|2025-01-15 13:00:10|434.88|432.58|434.88|432.58|434.95|432.65|434.85|432.55|12
1736946020000|2025-01-15 13:00:20|434.87|432.57|434.87|432.57|434.89|432.59|434.84|432.54|11
1736946030000|2025-01-15 13:00:30|434.88|432.58|435.11|432.81|435.16|432.86|434.88|432.58|16
1736946040000|2025-01-15 13:00:40|435.15|432.85|435|432.7|435.15|432.85|435|432.7|9
1736946050000|2025-01-15 13:00:50|435.05|432.75|435.05|432.75|435.05|432.75|435.02|432.72|3
1736946060000|2025-01-15 13:01:00|435.06|432.76|435.07|432.77|435.1|432.8|435.06|432.76|7
1736946070000|2025-01-15 13:01:10|435.08|432.78|435.24|432.94|435.27|432.97|435.07|432.77|17
1736946080000|2025-01-15 13:01:20|435.23|432.93|435.46|433.16|435.47|433.17|435.23|432.93|14
1736946090000|2025-01-15 13:01:30|435.47|433.17|435.56|433.26|435.56|433.26|435.47|433.17|12
1736946100000|2025-01-15 13:01:40|435.51|433.21|435.74|433.44|435.8|433.5|435.51|433.21|23
1736946110000|2025-01-15 13:01:50|435.71|433.41|435.7|433.4|435.75|433.45|435.69|433.39|13
1736946120000|2025-01-15 13:02:00|435.71|433.41|435.76|433.46|435.76|433.46|435.71|433.41|8
1736946130000|2025-01-15 13:02:10|435.77|433.47|435.85|433.55|435.9|433.6|435.74|433.44|19
1736946140000|2025-01-15 13:02:20|435.82|433.52|435.78|433.48|435.84|433.54|435.78|433.48|8
1736946150000|2025-01-15 13:02:30|435.77|433.47|435.56|433.26|435.77|433.47|435.55|433.25|8
1736946160000|2025-01-15 13:02:40|435.61|433.31|435.61|433.31|435.61|433.31|435.58|433.28|5
1736946170000|2025-01-15 13:02:50|435.59|433.29|435.62|433.32|435.62|433.32|435.59|433.29|2
1736946180000|2025-01-15 13:03:00|435.63|433.33|435.54|433.24|435.66|433.36|435.49|433.19|18
1736946190000|2025-01-15 13:03:10|435.56|433.26|435.66|433.36|435.69|433.39|435.56|433.26|9
1736946200000|2025-01-15 13:03:20|435.72|433.42|435.74|433.44|435.74|433.44|435.67|433.37|7
1736946210000|2025-01-15 13:03:30|435.76|433.46|435.73|433.43|435.76|433.46|435.73|433.43|5
1736946220000|2025-01-15 13:03:40|435.75|433.45|435.74|433.44|435.78|433.48|435.73|433.43|11
1736946230000|2025-01-15 13:03:50|435.76|433.46|435.82|433.52|435.85|433.55|435.76|433.46|12
1736946240000|2025-01-15 13:04:00|435.85|433.55|436.02|433.72|436.05|433.75|435.85|433.55|14
1736946250000|2025-01-15 13:04:10|436.04|433.74|435.91|433.61|436.12|433.82|435.91|433.61|15
1736946260000|2025-01-15 13:04:20|435.96|433.66|435.91|433.61|436.03|433.73|435.9|433.6|15
1736946270000|2025-01-15 13:04:30|435.9|433.6|435.91|433.61|435.91|433.61|435.87|433.57|4
1736946280000|2025-01-15 13:04:40|435.9|433.6|435.9|433.6|435.93|433.63|435.9|433.6|4
1736946290000|2025-01-15 13:04:50|435.87|433.57|435.87|433.57|435.87|433.57|435.87|433.57|1
1736946300000|2025-01-15 13:05:00|435.88|433.58|435.64|433.34|435.88|433.58|435.64|433.34|12
1736946310000|2025-01-15 13:05:10|435.62|433.32|435.68|433.38|435.68|433.38|435.59|433.29|7
1736946320000|2025-01-15 13:05:20|435.66|433.36|435.7|433.4|435.73|433.43|435.61|433.31|12
1736946330000|2025-01-15 13:05:30|435.69|433.39|435.65|433.35|435.69|433.39|435.61|433.31|8
1736946340000|2025-01-15 13:05:40|435.68|433.38|435.66|433.36|435.68|433.38|435.66|433.36|3
1736946350000|2025-01-15 13:05:50|435.65|433.35|435.58|433.28|435.65|433.35|435.56|433.26|4
1736946360000|2025-01-15 13:06:00|435.59|433.29|435.41|433.11|435.59|433.29|435.37|433.07|12
1736946370000|2025-01-15 13:06:10|435.42|433.12|435.36|433.06|435.42|433.12|435.34|433.04|7
1736946380000|2025-01-15 13:06:20|435.37|433.07|435.29|432.99|435.37|433.07|435.29|432.99|3
1736946390000|2025-01-15 13:06:30|435.28|432.98|435.54|433.24|435.54|433.24|435.28|432.98|11
1736946400000|2025-01-15 13:06:40|435.59|433.29|435.66|433.36|435.67|433.37|435.57|433.27|9
1736946410000|2025-01-15 13:06:50|435.67|433.37|435.73|433.43|435.73|433.43|435.67|433.37|8
1736946420000|2025-01-15 13:07:00|435.74|433.44|435.73|433.43|435.75|433.45|435.71|433.41|9
1736946430000|2025-01-15 13:07:10|435.79|433.49|435.74|433.44|435.79|433.49|435.74|433.44|2
1736946440000|2025-01-15 13:07:20|435.71|433.41|435.85|433.55|435.85|433.55|435.7|433.4|14
1736946450000|2025-01-15 13:07:30|435.83|433.53|435.72|433.42|435.83|433.53|435.72|433.42|5
1736946460000|2025-01-15 13:07:40|435.71|433.41|435.73|433.43|435.73|433.43|435.6|433.3|10
1736946470000|2025-01-15 13:07:50|435.72|433.42|435.73|433.43|435.75|433.45|435.72|433.42|4
1736946480000|2025-01-15 13:08:00|435.72|433.42|435.72|433.42|435.73|433.43|435.72|433.42|3
1736946490000|2025-01-15 13:08:10|435.71|433.41|435.77|433.47|435.77|433.47|435.71|433.41|4
1736946500000|2025-01-15 13:08:20|435.76|433.46|435.72|433.42|435.76|433.46|435.72|433.42|5
1736946510000|2025-01-15 13:08:30|435.71|433.41|435.75|433.45|435.77|433.47|435.71|433.41|4
1736946520000|2025-01-15 13:08:40|435.76|433.46|435.73|433.43|435.76|433.46|435.72|433.42|5
1736946530000|2025-01-15 13:08:50|435.74|433.44|435.73|433.43|435.77|433.47|435.72|433.42|5
1736946540000|2025-01-15 13:09:00|435.72|433.42|435.51|433.21|435.74|433.44|435.51|433.21|13
1736946550000|2025-01-15 13:09:10|435.52|433.22|435.53|433.23|435.54|433.24|435.52|433.22|5
1736946560000|2025-01-15 13:09:20|435.54|433.24|435.71|433.41|435.71|433.41|435.54|433.24|9
1736946570000|2025-01-15 13:09:30|435.76|433.46|435.82|433.52|435.82|433.52|435.74|433.44|6
1736946580000|2025-01-15 13:09:40|435.78|433.48|435.76|433.46|435.79|433.49|435.76|433.46|4
1736946590000|2025-01-15 13:09:50|435.79|433.49|435.76|433.46|435.79|433.49|435.76|433.46|3
1736946600000|2025-01-15 13:10:00|435.74|433.44|435.7|433.4|435.75|433.45|435.7|433.4|5
1736946610000|2025-01-15 13:10:10|435.66|433.36|435.66|433.36|435.66|433.36|435.66|433.36|1
1736946620000|2025-01-15 13:10:20|435.67|433.37|435.66|433.36|435.67|433.37|435.65|433.35|3
1736946630000|2025-01-15 13:10:30|435.65|433.35|435.71|433.41|435.71|433.41|435.62|433.32|9
1736946640000|2025-01-15 13:10:40|435.72|433.42|435.91|433.61|435.96|433.66|435.72|433.42|13
1736946650000|2025-01-15 13:10:50|435.92|433.62|436.06|433.76|436.06|433.76|435.92|433.62|9
1736946660000|2025-01-15 13:11:00|436.05|433.75|435.84|433.54|436.06|433.76|435.83|433.53|17
1736946670000|2025-01-15 13:11:10|435.87|433.57|436.02|433.72|436.04|433.74|435.87|433.57|14
1736946680000|2025-01-15 13:11:20|436|433.7|435.84|433.54|436|433.7|435.83|433.53|12
1736946690000|2025-01-15 13:11:30|435.85|433.55|435.85|433.55|435.85|433.55|435.83|433.53|4
1736946700000|2025-01-15 13:11:40|435.86|433.56|435.85|433.55|435.87|433.57|435.85|433.55|4
1736946710000|2025-01-15 13:11:50|435.83|433.53|435.97|433.67|435.97|433.67|435.83|433.53|10
1736946720000|2025-01-15 13:12:00|435.95|433.65|435.96|433.66|435.96|433.66|435.8|433.5|17
1736946730000|2025-01-15 13:12:10|435.97|433.67|435.99|433.69|436.04|433.74|435.93|433.63|11
1736946740000|2025-01-15 13:12:20|436|433.7|435.99|433.69|436|433.7|435.98|433.68|3
1736946750000|2025-01-15 13:12:30|436.01|433.71|436.09|433.79|436.11|433.81|436.01|433.71|9
1736946760000|2025-01-15 13:12:40|436.07|433.77|436.13|433.83|436.13|433.83|436.07|433.77|7
1736946770000|2025-01-15 13:12:50|436.15|433.85|436.11|433.81|436.2|433.9|436.11|433.81|10
1736946780000|2025-01-15 13:13:00|436.12|433.82|436.05|433.75|436.12|433.82|436.02|433.72|10
1736946790000|2025-01-15 13:13:10|436.07|433.77|436.1|433.8|436.12|433.82|436.07|433.77|5
1736946800000|2025-01-15 13:13:20|436.15|433.85|436.16|433.86|436.16|433.86|436.12|433.82|5
1736946810000|2025-01-15 13:13:30|436.15|433.85|436.2|433.9|436.2|433.9|436.15|433.85|2
1736946820000|2025-01-15 13:13:40|436.18|433.88|436.26|433.96|436.3|434|436.18|433.88|9
1736946830000|2025-01-15 13:13:50|436.21|433.91|436.23|433.93|436.24|433.94|436.21|433.91|4
1736946840000|2025-01-15 13:14:00|436.21|433.91|436.24|433.94|436.25|433.95|436.21|433.91|3
1736946860000|2025-01-15 13:14:20|436.18|433.88|436.26|433.96|436.26|433.96|436.18|433.88|5
1736946900000|2025-01-15 13:15:00|436.05|433.75|435.7|433.4|436.05|433.75|435.7|433.4|7
1736946910000|2025-01-15 13:15:10|435.68|433.38|435.59|433.29|435.7|433.4|435.5|433.2|12
1736946920000|2025-01-15 13:15:20|435.6|433.3|435.63|433.33|435.71|433.41|435.6|433.3|11
1736946930000|2025-01-15 13:15:30|435.62|433.32|435.58|433.28|435.62|433.32|435.58|433.28|2
1736946940000|2025-01-15 13:15:40|435.57|433.27|435.44|433.14|435.57|433.27|435.44|433.14|6
1736946950000|2025-01-15 13:15:50|435.41|433.11|435.51|433.21|435.51|433.21|435.35|433.05|9
1736946960000|2025-01-15 13:16:00|435.52|433.22|435.46|433.16|435.59|433.29|435.46|433.16|18
1736946970000|2025-01-15 13:16:10|435.45|433.15|435.47|433.17|435.51|433.21|435.43|433.13|9
1736946980000|2025-01-15 13:16:20|435.46|433.16|435.8|433.5|435.8|433.5|435.46|433.16|22
1736946990000|2025-01-15 13:16:30|435.81|433.51|435.92|433.62|435.93|433.63|435.8|433.5|11
1736947000000|2025-01-15 13:16:40|435.93|433.63|436.11|433.81|436.13|433.83|435.93|433.63|19
1736947010000|2025-01-15 13:16:50|436.14|433.84|436.13|433.83|436.14|433.84|436.05|433.75|9
1736947020000|2025-01-15 13:17:00|436.1|433.8|436.16|433.86|436.16|433.86|436.09|433.79|12
1736947030000|2025-01-15 13:17:10|436.15|433.85|436.07|433.77|436.25|433.95|436.05|433.75|15
1736947040000|2025-01-15 13:17:20|436.08|433.78|436.08|433.78|436.15|433.85|436.08|433.78|12
1736947050000|2025-01-15 13:17:30|436.07|433.77|436.15|433.85|436.15|433.85|436.03|433.73|7
1736947060000|2025-01-15 13:17:40|436.16|433.86|436.04|433.74|436.16|433.86|435.91|433.61|16
1736947070000|2025-01-15 13:17:50|436.05|433.75|436.12|433.82|436.16|433.86|436.05|433.75|10
1736947080000|2025-01-15 13:18:00|436.13|433.83|436.23|433.93|436.23|433.93|436.11|433.81|11
1736947090000|2025-01-15 13:18:10|436.2|433.9|436.27|433.97|436.27|433.97|436.17|433.87|18
1736947100000|2025-01-15 13:18:20|436.29|433.99|436.15|433.85|436.3|434|436.15|433.85|14
1736947110000|2025-01-15 13:18:30|436.17|433.87|436.23|433.93|436.25|433.95|436.16|433.86|10
1736947120000|2025-01-15 13:18:40|436.25|433.95|436.33|434.03|436.35|434.05|436.25|433.95|10
1736947130000|2025-01-15 13:18:50|436.31|434.01|436.42|434.12|436.42|434.12|436.28|433.98|9
1736947140000|2025-01-15 13:19:00|436.41|434.11|436.43|434.13|436.45|434.15|436.34|434.04|19
1736947150000|2025-01-15 13:19:10|436.4|434.1|436.28|433.98|436.4|434.1|436.24|433.94|13
1736947160000|2025-01-15 13:19:20|436.29|433.99|436.39|434.09|436.4|434.1|436.29|433.99|9
1736947170000|2025-01-15 13:19:30|436.43|434.13|436.28|433.98|436.45|434.15|436.28|433.98|19
1736947180000|2025-01-15 13:19:40|436.31|434.01|436.33|434.03|436.34|434.04|436.28|433.98|9
1736947190000|2025-01-15 13:19:50|436.34|434.04|436.32|434.02|436.35|434.05|436.32|434.02|9
1736947200000|2025-01-15 13:20:00|436.33|434.03|436.46|434.16|436.46|434.16|436.33|434.03|13
1736947210000|2025-01-15 13:20:10|436.45|434.15|436.45|434.15|436.45|434.15|436.45|434.15|1
1736947220000|2025-01-15 13:20:20|436.4|434.1|436.36|434.06|436.4|434.1|436.36|434.06|6
1736947230000|2025-01-15 13:20:30|436.37|434.07|436.38|434.08|436.42|434.12|436.37|434.07|6
1736947240000|2025-01-15 13:20:40|436.42|434.12|436.38|434.08|436.47|434.17|436.37|434.07|15
1736947250000|2025-01-15 13:20:50|436.37|434.07|436.39|434.09|436.45|434.15|436.37|434.07|11
1736947260000|2025-01-15 13:21:00|436.37|434.07|436.26|433.96|436.37|434.07|436.25|433.95|8
1736947270000|2025-01-15 13:21:10|436.27|433.97|436.41|434.11|436.44|434.14|436.27|433.97|19
1736947280000|2025-01-15 13:21:20|436.39|434.09|436.32|434.02|436.39|434.09|436.3|434|13
1736947290000|2025-01-15 13:21:30|436.31|434.01|436.28|433.98|436.33|434.03|436.27|433.97|17
1736947300000|2025-01-15 13:21:40|436.35|434.05|436.29|433.99|436.35|434.05|436.28|433.98|14
1736947310000|2025-01-15 13:21:50|436.31|434.01|436.36|434.06|436.4|434.1|436.3|434|26
1736947320000|2025-01-15 13:22:00|436.4|434.1|436.35|434.05|436.47|434.17|436.3|434|25
1736947330000|2025-01-15 13:22:10|436.34|434.04|436.34|434.04|436.36|434.06|436.3|434|13
1736947340000|2025-01-15 13:22:20|436.35|434.05|436.34|434.04|436.4|434.1|436.29|433.99|17
1736947350000|2025-01-15 13:22:30|436.35|434.05|436.35|434.05|436.43|434.13|436.34|434.04|18
1736947360000|2025-01-15 13:22:40|436.36|434.06|436.39|434.09|436.4|434.1|436.36|434.06|7
1736947370000|2025-01-15 13:22:50|436.31|434.01|436.32|434.02|436.35|434.05|436.29|433.99|6
1736947380000|2025-01-15 13:23:00|436.35|434.05|436.28|433.98|436.47|434.17|436.28|433.98|17
1736947390000|2025-01-15 13:23:10|436.29|433.99|436.24|433.94|436.31|434.01|436.21|433.91|12
1736947400000|2025-01-15 13:23:20|436.25|433.95|436.42|434.12|436.48|434.18|436.25|433.95|18
1736947410000|2025-01-15 13:23:30|436.41|434.11|436.74|434.44|436.74|434.44|436.4|434.1|14
1736947420000|2025-01-15 13:23:40|436.76|434.46|436.89|434.59|436.9|434.6|436.76|434.46|29
1736947430000|2025-01-15 13:23:50|436.9|434.6|436.86|434.56|436.92|434.62|436.83|434.53|22
1736947440000|2025-01-15 13:24:00|436.85|434.55|436.91|434.61|436.94|434.64|436.82|434.52|22
1736947450000|2025-01-15 13:24:10|436.92|434.62|436.71|434.41|436.92|434.62|436.71|434.41|16
1736947460000|2025-01-15 13:24:20|436.7|434.4|436.69|434.39|436.71|434.41|436.68|434.38|7
1736947470000|2025-01-15 13:24:30|436.68|434.38|436.69|434.39|436.69|434.39|436.68|434.38|8
1736947480000|2025-01-15 13:24:40|436.68|434.38|436.68|434.38|436.69|434.39|436.68|434.38|7
1736947490000|2025-01-15 13:24:50|436.69|434.39|436.73|434.43|436.8|434.5|436.69|434.39|12
1736947500000|2025-01-15 13:25:00|436.75|434.45|436.75|434.45|436.79|434.49|436.72|434.42|20
1736947510000|2025-01-15 13:25:10|436.76|434.46|436.63|434.33|436.76|434.46|436.63|434.33|23
1736947520000|2025-01-15 13:25:20|436.64|434.34|436.67|434.37|436.69|434.39|436.64|434.34|20
1736947530000|2025-01-15 13:25:30|436.68|434.38|436.73|434.43|436.73|434.43|436.68|434.38|9
1736947540000|2025-01-15 13:25:40|436.75|434.45|436.76|434.46|436.78|434.48|436.72|434.42|21
1736947550000|2025-01-15 13:25:50|436.73|434.43|436.59|434.29|436.74|434.44|436.58|434.28|19
1736947560000|2025-01-15 13:26:00|436.61|434.31|436.66|434.36|436.66|434.36|436.58|434.28|16
1736947570000|2025-01-15 13:26:10|436.69|434.39|436.65|434.35|436.69|434.39|436.62|434.32|12
1736947580000|2025-01-15 13:26:20|436.66|434.36|436.78|434.48|436.78|434.48|436.66|434.36|15
1736947590000|2025-01-15 13:26:30|436.79|434.49|436.73|434.43|436.81|434.51|436.69|434.39|18
1736947600000|2025-01-15 13:26:40|436.75|434.45|436.81|434.51|436.81|434.51|436.73|434.43|8
1736947610000|2025-01-15 13:26:50|436.79|434.49|436.82|434.52|436.82|434.52|436.79|434.49|12
1736947620000|2025-01-15 13:27:00|436.86|434.56|437.13|434.83|437.13|434.83|436.86|434.56|4
1736947630000|2025-01-15 13:27:10|437.26|434.96|437.2|434.9|437.31|435.01|437.2|434.9|18
1736947640000|2025-01-15 13:27:20|437.21|434.91|436.86|434.56|437.21|434.91|436.86|434.56|13
1736947650000|2025-01-15 13:27:30|436.8|434.5|436.95|434.65|436.97|434.67|436.8|434.5|21
1736947660000|2025-01-15 13:27:40|436.94|434.64|437.28|434.98|437.28|434.98|436.9|434.6|15
1736947670000|2025-01-15 13:27:50|437.27|434.97|437.27|434.97|437.27|434.97|437.16|434.86|21
1736947680000|2025-01-15 13:28:00|437.28|434.98|437.19|434.89|437.32|435.02|437.15|434.85|15
1736947690000|2025-01-15 13:28:10|437.2|434.9|437.16|434.86|437.21|434.91|437.15|434.85|14
1736947700000|2025-01-15 13:28:20|437.17|434.87|437.25|434.95|437.25|434.95|437.17|434.87|15
1736947710000|2025-01-15 13:28:30|437.24|434.94|437.15|434.85|437.24|434.94|437.09|434.79|17
1736947720000|2025-01-15 13:28:40|437.12|434.82|437.03|434.73|437.13|434.83|437.03|434.73|15
1736947730000|2025-01-15 13:28:50|437.04|434.74|436.7|434.4|437.06|434.76|436.6|434.3|23
1736947740000|2025-01-15 13:29:00|436.72|434.42|436.8|434.5|436.85|434.55|436.71|434.41|19
1736947750000|2025-01-15 13:29:10|436.81|434.51|436.67|434.37|436.81|434.51|436.63|434.33|17
1736947760000|2025-01-15 13:29:20|436.68|434.38|436.75|434.45|436.75|434.45|436.68|434.38|12
1736947770000|2025-01-15 13:29:30|436.76|434.46|436.9|434.6|436.9|434.6|436.76|434.46|9
1736947780000|2025-01-15 13:29:40|436.86|434.56|436.66|434.36|436.86|434.56|436.66|434.36|16
1736947790000|2025-01-15 13:29:50|436.64|434.34|436.57|434.27|436.65|434.35|436.52|434.22|12
1736947800000|2025-01-15 13:30:00|436.54|434.24|438.33|436.03|438.33|436.03|436.54|434.24|29
1736947810000|2025-01-15 13:30:10|438.6|436.3|440.9|438.6|440.9|438.6|438.6|436.3|21
1736947820000|2025-01-15 13:30:20|441.04|438.74|442.27|439.97|442.3|440|441.04|438.74|32
1736947830000|2025-01-15 13:30:30|442.31|440.01|442.72|440.42|443.33|441.03|442.31|440.01|28
1736947840000|2025-01-15 13:30:40|442.9|440.6|442.96|440.66|443.38|441.08|442.9|440.6|29
1736947850000|2025-01-15 13:30:50|442.84|440.54|442.1|439.8|442.84|440.54|441.19|438.89|36
1736947860000|2025-01-15 13:31:00|442.14|439.84|443.24|440.94|443.53|441.23|442.14|439.84|25
1736947870000|2025-01-15 13:31:10|443.13|440.83|442.18|439.88|443.13|440.83|442.06|439.76|30
1736947880000|2025-01-15 13:31:20|442.1|439.8|442.95|440.65|443|440.7|442.04|439.74|28
1736947890000|2025-01-15 13:31:30|442.74|440.44|442.29|439.99|442.79|440.49|442.28|439.98|24
1736947900000|2025-01-15 13:31:40|442.34|440.04|442.98|440.68|442.98|440.68|442.34|440.04|24
1736947910000|2025-01-15 13:31:50|442.93|440.63|442.58|440.28|442.93|440.63|442.26|439.96|28
1736947920000|2025-01-15 13:32:00|442.59|440.29|442.63|440.33|442.86|440.56|442.28|439.98|34
1736947930000|2025-01-15 13:32:10|442.65|440.35|443.41|441.11|443.41|441.11|442.31|440.01|38
1736947940000|2025-01-15 13:32:20|443.4|441.1|443.82|441.52|443.94|441.64|443.4|441.1|38
1736947950000|2025-01-15 13:32:30|443.83|441.53|444.17|441.87|444.17|441.87|443.82|441.52|32
1736947960000|2025-01-15 13:32:40|444.16|441.86|444.48|442.18|444.48|442.18|443.99|441.69|27
1736947970000|2025-01-15 13:32:50|444.38|442.08|444.48|442.18|444.48|442.18|444.21|441.91|13
1736947980000|2025-01-15 13:33:00|444.5|442.2|445.4|443.1|445.41|443.11|444.5|442.2|12
1736947990000|2025-01-15 13:33:10|445.41|443.11|445.63|443.33|445.63|443.33|445.41|443.11|15
1736948000000|2025-01-15 13:33:20|445.74|443.44|445.4|443.1|445.76|443.46|445.4|443.1|19
1736948010000|2025-01-15 13:33:30|445.39|443.09|445.69|443.39|446.01|443.71|445.28|442.98|26
1736948020000|2025-01-15 13:33:40|445.7|443.4|446|443.7|446.01|443.71|445.63|443.33|24
1736948030000|2025-01-15 13:33:50|445.94|443.64|446.19|443.89|446.22|443.92|445.94|443.64|16
1736948040000|2025-01-15 13:34:00|446.16|443.86|445.3|443|446.16|443.86|445.11|442.81|29
1736948050000|2025-01-15 13:34:10|445.35|443.05|445.13|442.83|445.38|443.08|445.13|442.83|22
1736948060000|2025-01-15 13:34:20|445.12|442.82|445.18|442.88|445.59|443.29|445.12|442.82|25
1736948070000|2025-01-15 13:34:30|445.22|442.92|445.52|443.22|445.6|443.3|445.1|442.8|30
1736948080000|2025-01-15 13:34:40|445.53|443.23|444.93|442.63|445.53|443.23|444.58|442.28|25
1736948090000|2025-01-15 13:34:50|444.98|442.68|444.81|442.51|444.98|442.68|444.68|442.38|27
1736948100000|2025-01-15 13:35:00|444.71|442.41|444.01|441.71|444.71|442.41|444.01|441.71|28
1736948110000|2025-01-15 13:35:10|443.74|441.44|442.91|440.61|443.74|441.44|442.91|440.61|29
1736948120000|2025-01-15 13:35:20|442.9|440.6|442.69|440.39|442.9|440.6|442.01|439.71|32
1736948130000|2025-01-15 13:35:30|442.58|440.28|443.3|441|443.69|441.39|442.58|440.28|32
1736948140000|2025-01-15 13:35:40|443.29|440.99|443.01|440.71|443.29|440.99|442.68|440.38|27
1736948150000|2025-01-15 13:35:50|443.04|440.74|443.91|441.61|443.91|441.61|443.04|440.74|31
1736948160000|2025-01-15 13:36:00|443.93|441.63|444.37|442.07|444.71|442.41|443.93|441.63|32
1736948170000|2025-01-15 13:36:10|444.35|442.05|444.57|442.27|444.92|442.62|444.21|441.91|33
1736948180000|2025-01-15 13:36:20|444.58|442.28|444.65|442.35|444.78|442.48|444.33|442.03|32
1736948190000|2025-01-15 13:36:30|444.5|442.2|445.25|442.95|445.28|442.98|444.5|442.2|37
1736948200000|2025-01-15 13:36:40|445.24|442.94|445.07|442.77|445.35|443.05|444.5|442.2|34
1736948210000|2025-01-15 13:36:50|444.97|442.67|444.4|442.1|445.16|442.86|444.27|441.97|38
1736948220000|2025-01-15 13:37:00|444.3|442|444.37|442.07|444.55|442.25|443.85|441.55|35
1736948230000|2025-01-15 13:37:10|444.35|442.05|444.06|441.76|444.35|442.05|444.06|441.76|38
1736948240000|2025-01-15 13:37:20|443.94|441.64|443.85|441.55|444.04|441.74|443.4|441.1|28
1736948250000|2025-01-15 13:37:30|443.94|441.64|444.67|442.37|444.71|442.41|443.94|441.64|21
1736948260000|2025-01-15 13:37:40|444.78|442.48|444.56|442.26|444.94|442.64|444.43|442.13|35
1736948270000|2025-01-15 13:37:50|444.65|442.35|444.68|442.38|444.87|442.57|444.56|442.26|31
1736948280000|2025-01-15 13:38:00|444.67|442.37|444.89|442.59|445.35|443.05|444.64|442.34|37
1736948290000|2025-01-15 13:38:10|444.97|442.67|444.47|442.17|445.12|442.82|444.46|442.16|36
1736948300000|2025-01-15 13:38:20|444.41|442.11|444.44|442.14|444.77|442.47|444.33|442.03|36
1736948310000|2025-01-15 13:38:30|444.41|442.11|443.85|441.55|444.41|442.11|443.85|441.55|20
1736948320000|2025-01-15 13:38:40|443.56|441.26|443.32|441.02|443.56|441.26|443.12|440.82|11
1736948330000|2025-01-15 13:38:50|443.39|441.09|443.74|441.44|443.74|441.44|443.04|440.74|36
1736948340000|2025-01-15 13:39:00|443.85|441.55|443.37|441.07|444.06|441.76|443.29|440.99|36
1736948350000|2025-01-15 13:39:10|443.36|441.06|443.01|440.71|443.39|441.09|442.94|440.64|34
1736948360000|2025-01-15 13:39:20|443.02|440.72|443.59|441.29|443.89|441.59|443|440.7|34
1736948370000|2025-01-15 13:39:30|443.61|441.31|443.69|441.39|443.9|441.6|443.6|441.3|27
1736948380000|2025-01-15 13:39:40|443.76|441.46|443.89|441.59|443.95|441.65|443.76|441.46|30
1736948390000|2025-01-15 13:39:50|443.94|441.64|444.36|442.06|444.42|442.12|443.94|441.64|28
1736948400000|2025-01-15 13:40:00|444.33|442.03|444.62|442.32|444.62|442.32|444.21|441.91|28
1736948410000|2025-01-15 13:40:10|444.64|442.34|444.64|442.34|444.78|442.48|444.42|442.12|28
1736948420000|2025-01-15 13:40:20|444.66|442.36|444.42|442.12|444.73|442.43|444.37|442.07|27
1736948430000|2025-01-15 13:40:30|444.43|442.13|444.38|442.08|444.51|442.21|444.25|441.95|26
1736948440000|2025-01-15 13:40:40|444.46|442.16|444.49|442.19|444.53|442.23|444.39|442.09|23
1736948450000|2025-01-15 13:40:50|444.48|442.18|444.58|442.28|444.59|442.29|444.38|442.08|24
1736948460000|2025-01-15 13:41:00|444.59|442.29|444.19|441.89|444.61|442.31|443.83|441.53|36
1736948470000|2025-01-15 13:41:10|444.24|441.94|444.13|441.83|444.24|441.94|443.78|441.48|32
1736948480000|2025-01-15 13:41:20|444.18|441.88|444.39|442.09|444.58|442.28|444.18|441.88|31
1736948490000|2025-01-15 13:41:30|444.37|442.07|444.68|442.38|444.72|442.42|444.22|441.92|36
1736948500000|2025-01-15 13:41:40|444.62|442.32|444.53|442.23|444.62|442.32|444.46|442.16|31
1736948510000|2025-01-15 13:41:50|444.54|442.24|444.36|442.06|444.55|442.25|444.15|441.85|33
1736948520000|2025-01-15 13:42:00|444.3|442|444.03|441.73|444.52|442.22|444.03|441.73|33
1736948530000|2025-01-15 13:42:10|443.97|441.67|444.2|441.9|444.24|441.94|443.97|441.67|36
1736948540000|2025-01-15 13:42:20|444.16|441.86|444.7|442.4|444.86|442.56|444.13|441.83|34
1736948550000|2025-01-15 13:42:30|444.65|442.35|444.3|442|444.67|442.37|444.19|441.89|32
1736948560000|2025-01-15 13:42:40|444.31|442.01|444.38|442.08|444.44|442.14|444.22|441.92|37
1736948570000|2025-01-15 13:42:50|444.36|442.06|443.96|441.66|444.36|442.06|443.87|441.57|30
1736948580000|2025-01-15 13:43:00|443.89|441.59|443.27|440.97|443.89|441.59|443.19|440.89|32
1736948590000|2025-01-15 13:43:10|443.25|440.95|443.19|440.89|443.27|440.97|443.19|440.89|9
1736948600000|2025-01-15 13:43:20|443.16|440.86|443.61|441.31|443.91|441.61|443.03|440.73|25
1736948610000|2025-01-15 13:43:30|443.59|441.29|443.29|440.99|443.59|441.29|443.14|440.84|36
1736948620000|2025-01-15 13:43:40|443.33|441.03|444.2|441.9|444.2|441.9|443.31|441.01|36
1736948630000|2025-01-15 13:43:50|444.21|441.91|443.7|441.4|444.38|442.08|443.68|441.38|35
1736948640000|2025-01-15 13:44:00|443.72|441.42|443.85|441.55|444.08|441.78|443.71|441.41|36
1736948650000|2025-01-15 13:44:10|443.81|441.51|443.71|441.41|443.91|441.61|443.57|441.27|35
1736948660000|2025-01-15 13:44:20|443.7|441.4|443.75|441.45|443.91|441.61|443.57|441.27|36
1736948670000|2025-01-15 13:44:30|443.82|441.52|443.63|441.33|443.84|441.54|443.48|441.18|33
1736948680000|2025-01-15 13:44:40|443.55|441.25|443.28|440.98|443.6|441.3|443.17|440.87|34
1736948690000|2025-01-15 13:44:50|443.32|441.02|443.79|441.49|443.8|441.5|443.32|441.02|35
1736948700000|2025-01-15 13:45:00|443.74|441.44|444.36|442.06|444.39|442.09|443.64|441.34|34
1736948710000|2025-01-15 13:45:10|444.42|442.12|444.61|442.31|444.62|442.32|444.16|441.86|37
1736948720000|2025-01-15 13:45:20|444.6|442.3|444.74|442.44|444.9|442.6|444.56|442.26|38
1736948730000|2025-01-15 13:45:30|444.75|442.45|444.97|442.67|444.98|442.68|444.75|442.45|33
1736948740000|2025-01-15 13:45:40|444.92|442.62|444.58|442.28|444.93|442.63|444.44|442.14|31
1736948750000|2025-01-15 13:45:50|444.61|442.31|444.77|442.47|444.78|442.48|444.61|442.31|28
1736948760000|2025-01-15 13:46:00|444.78|442.48|445.08|442.78|445.09|442.79|444.67|442.37|31
1736948770000|2025-01-15 13:46:10|445.1|442.8|445.12|442.82|445.13|442.83|445.03|442.73|30
1736948780000|2025-01-15 13:46:20|445.11|442.81|445.19|442.89|445.25|442.95|445.11|442.81|26
1736948790000|2025-01-15 13:46:30|445.1|442.8|445.23|442.93|445.23|442.93|445.02|442.72|11
1736948800000|2025-01-15 13:46:40|445.24|442.94|445.11|442.81|445.25|442.95|445.02|442.72|13
1736948810000|2025-01-15 13:46:50|445.18|442.88|445.25|442.95|445.25|442.95|445.18|442.88|9
1736948820000|2025-01-15 13:47:00|445.21|442.91|445.25|442.95|445.25|442.95|445.21|442.91|2
1736948840000|2025-01-15 13:47:20|445.17|442.87|445.25|442.95|445.25|442.95|445.14|442.84|7
1736948860000|2025-01-15 13:47:40|445.21|442.91|445.25|442.95|445.25|442.95|445.12|442.82|8
1736948870000|2025-01-15 13:47:50|445.45|443.15|445.71|443.41|445.84|443.54|445.45|443.15|6
1736948880000|2025-01-15 13:48:00|445.75|443.45|445.98|443.68|445.98|443.68|445.7|443.4|36
1736948890000|2025-01-15 13:48:10|446.04|443.74|446.25|443.95|446.27|443.97|446.03|443.73|34
1736948900000|2025-01-15 13:48:20|446.24|443.94|446.22|443.92|446.45|444.15|446.22|443.92|30
1736948910000|2025-01-15 13:48:30|446.26|443.96|446.3|444|446.31|444.01|446.02|443.72|33
1736948920000|2025-01-15 13:48:40|446.31|444.01|446.41|444.11|446.46|444.16|446.3|444|29
1736948930000|2025-01-15 13:48:50|446.42|444.12|446.49|444.19|446.53|444.23|446.39|444.09|25
1736948940000|2025-01-15 13:49:00|446.38|444.08|446.54|444.24|446.61|444.31|446.28|443.98|33
1736948950000|2025-01-15 13:49:10|446.53|444.23|446.46|444.16|446.6|444.3|446.38|444.08|29
1736948960000|2025-01-15 13:49:20|446.47|444.17|446.46|444.16|446.57|444.27|446.44|444.14|29
1736948970000|2025-01-15 13:49:30|446.41|444.11|446.62|444.32|446.71|444.41|446.41|444.11|30
1736948980000|2025-01-15 13:49:40|446.6|444.3|446.62|444.32|446.73|444.43|446.58|444.28|26
1736948990000|2025-01-15 13:49:50|446.64|444.34|446.5|444.2|446.64|444.34|446.42|444.12|27
1736949000000|2025-01-15 13:50:00|446.47|444.17|446.52|444.22|446.75|444.45|446.47|444.17|23
1736949010000|2025-01-15 13:50:10|446.78|444.48|446.88|444.58|447.08|444.78|446.78|444.48|26
1736949020000|2025-01-15 13:50:20|446.91|444.61|446.91|444.61|447.03|444.73|446.88|444.58|28
1736949030000|2025-01-15 13:50:30|446.9|444.6|446.48|444.18|446.9|444.6|446.35|444.05|24
1736949040000|2025-01-15 13:50:40|446.47|444.17|446.42|444.12|446.68|444.38|446.36|444.06|21
1736949050000|2025-01-15 13:50:50|446.46|444.16|446.68|444.38|446.75|444.45|446.33|444.03|33
1736949060000|2025-01-15 13:51:00|446.69|444.39|446.74|444.44|446.78|444.48|446.33|444.03|37
1736949070000|2025-01-15 13:51:10|446.69|444.39|446.57|444.27|446.69|444.39|446.39|444.09|33
1736949080000|2025-01-15 13:51:20|446.59|444.29|446.01|443.71|446.59|444.29|446.01|443.71|30
1736949090000|2025-01-15 13:51:30|445.99|443.69|446.12|443.82|446.26|443.96|445.99|443.69|30
1736949100000|2025-01-15 13:51:40|446.15|443.85|446.08|443.78|446.18|443.88|446.05|443.75|25
1736949110000|2025-01-15 13:51:50|446.14|443.84|446.11|443.81|446.28|443.98|446.1|443.8|35
1736949120000|2025-01-15 13:52:00|446.1|443.8|445.55|443.25|446.11|443.81|445.54|443.24|27
1736949130000|2025-01-15 13:52:10|445.59|443.29|445.62|443.32|445.71|443.41|445.39|443.09|36
1736949140000|2025-01-15 13:52:20|445.73|443.43|446.11|443.81|446.23|443.93|445.72|443.42|28
1736949150000|2025-01-15 13:52:30|446.06|443.76|445.76|443.46|446.06|443.76|445.61|443.31|28
1736949160000|2025-01-15 13:52:40|445.75|443.45|445.74|443.44|445.9|443.6|445.72|443.42|28
1736949170000|2025-01-15 13:52:50|445.72|443.42|445.52|443.22|445.72|443.42|445.51|443.21|34
1736949180000|2025-01-15 13:53:00|445.56|443.26|445.5|443.2|445.61|443.31|445.47|443.17|30
1736949190000|2025-01-15 13:53:10|445.48|443.18|445.55|443.25|445.66|443.36|445.44|443.14|30
1736949200000|2025-01-15 13:53:20|445.58|443.28|445.19|442.89|445.59|443.29|445.19|442.89|31
1736949210000|2025-01-15 13:53:30|445.18|442.88|445.22|442.92|445.25|442.95|444.98|442.68|31
1736949220000|2025-01-15 13:53:40|445.23|442.93|444.8|442.5|445.56|443.26|444.79|442.49|27
1736949230000|2025-01-15 13:53:50|444.77|442.47|444.76|442.46|444.77|442.47|444.76|442.46|4
1736949240000|2025-01-15 13:54:00|444.77|442.47|444.62|442.32|444.86|442.56|444.6|442.3|22
1736949250000|2025-01-15 13:54:10|444.64|442.34|444.72|442.42|444.72|442.42|444.59|442.29|15
1736949260000|2025-01-15 13:54:20|444.73|442.43|444.74|442.44|444.74|442.44|444.73|442.43|4
1736949270000|2025-01-15 13:54:30|444.94|442.64|445.13|442.83|445.13|442.83|444.94|442.64|10
1736949280000|2025-01-15 13:54:40|445.12|442.82|445.06|442.76|445.29|442.99|445.06|442.76|26
1736949290000|2025-01-15 13:54:50|445.05|442.75|445.18|442.88|445.18|442.88|444.97|442.67|17
1736949300000|2025-01-15 13:55:00|445.13|442.83|445.84|443.54|445.84|443.54|445.13|442.83|34
1736949310000|2025-01-15 13:55:10|445.89|443.59|445.74|443.44|445.89|443.59|445.55|443.25|32
1736949320000|2025-01-15 13:55:20|445.78|443.48|445.94|443.64|446.08|443.78|445.78|443.48|23
1736949330000|2025-01-15 13:55:30|445.87|443.57|445.75|443.45|445.9|443.6|445.72|443.42|19
1736949340000|2025-01-15 13:55:40|445.77|443.47|445.81|443.51|445.96|443.66|445.76|443.46|32
1736949350000|2025-01-15 13:55:50|445.75|443.45|446.02|443.72|446.02|443.72|445.75|443.45|31
1736949360000|2025-01-15 13:56:00|446.01|443.71|446.18|443.88|446.26|443.96|446.01|443.71|28
1736949370000|2025-01-15 13:56:10|446.19|443.89|446.03|443.73|446.19|443.89|445.99|443.69|26
1736949380000|2025-01-15 13:56:20|446.02|443.72|446.22|443.92|446.26|443.96|446.02|443.72|31
1736949390000|2025-01-15 13:56:30|446.21|443.91|446.09|443.79|446.21|443.91|446.06|443.76|23
1736949400000|2025-01-15 13:56:40|446.1|443.8|446.25|443.95|446.29|443.99|446.08|443.78|24
1736949410000|2025-01-15 13:56:50|446.21|443.91|446.15|443.85|446.24|443.94|446.11|443.81|14
1736949420000|2025-01-15 13:57:00|446.13|443.83|446.54|444.24|446.54|444.24|446.13|443.83|29
1736949430000|2025-01-15 13:57:10|446.55|444.25|446.2|443.9|446.55|444.25|446.14|443.84|25
1736949440000|2025-01-15 13:57:20|446.23|443.93|446.25|443.95|446.49|444.19|446.23|443.93|25
1736949450000|2025-01-15 13:57:30|446.22|443.92|446.21|443.91|446.31|444.01|446.18|443.88|31
1736949460000|2025-01-15 13:57:40|446.22|443.92|446.26|443.96|446.29|443.99|446.13|443.83|27
1736949470000|2025-01-15 13:57:50|446.25|443.95|446.34|444.04|446.37|444.07|446.13|443.83|31
1736949480000|2025-01-15 13:58:00|446.35|444.05|446.54|444.24|446.67|444.37|446.35|444.05|32
1736949490000|2025-01-15 13:58:10|446.52|444.22|446.37|444.07|446.53|444.23|446.18|443.88|27
1736949500000|2025-01-15 13:58:20|446.4|444.1|446.33|444.03|446.42|444.12|446.19|443.89|28
1736949510000|2025-01-15 13:58:30|446.31|444.01|446.37|444.07|446.61|444.31|446.18|443.88|31
1736949520000|2025-01-15 13:58:40|446.36|444.06|446.27|443.97|446.36|444.06|446.1|443.8|22
1736949530000|2025-01-15 13:58:50|446.32|444.02|446.5|444.2|446.53|444.23|446.32|444.02|28
1736949540000|2025-01-15 13:59:00|446.49|444.19|446.52|444.22|446.55|444.25|446.44|444.14|25
1736949550000|2025-01-15 13:59:10|446.5|444.2|446.31|444.01|446.56|444.26|446.23|443.93|21
1736949560000|2025-01-15 13:59:20|446.32|444.02|446.32|444.02|446.4|444.1|446.27|443.97|27
1736949570000|2025-01-15 13:59:30|446.33|444.03|446.47|444.17|446.53|444.23|446.33|444.03|24
1736949580000|2025-01-15 13:59:40|446.46|444.16|446.39|444.09|446.5|444.2|446.38|444.08|29
1736949590000|2025-01-15 13:59:50|446.44|444.14|446.53|444.23|446.54|444.24|446.4|444.1|27
1736949600000|2025-01-15 14:00:00|446.52|444.22|446.92|444.62|446.96|444.66|446.47|444.17|26
1736949610000|2025-01-15 14:00:10|446.93|444.63|447.11|444.81|447.2|444.9|446.76|444.46|33
1736949620000|2025-01-15 14:00:20|447.14|444.84|447.3|445|447.44|445.14|447.07|444.77|34
1736949630000|2025-01-15 14:00:30|447.32|445.02|447.41|445.11|447.41|445.11|447.26|444.96|27
1736949640000|2025-01-15 14:00:40|447.42|445.12|447.45|445.15|447.45|445.15|447.42|445.12|9
1736949660000|2025-01-15 14:01:00|447.37|445.07|447.4|445.1|447.4|445.1|447.33|445.03|6
1736949670000|2025-01-15 14:01:10|447.39|445.09|447.45|445.15|447.45|445.15|447.35|445.05|7
1736949680000|2025-01-15 14:01:20|447.68|445.38|448.02|445.72|448.02|445.72|447.68|445.38|13
1736949690000|2025-01-15 14:01:30|448|445.7|447.89|445.59|448|445.7|447.66|445.36|25
1736949700000|2025-01-15 14:01:40|447.88|445.58|447.84|445.54|447.91|445.61|447.72|445.42|32
1736949710000|2025-01-15 14:01:50|447.85|445.55|447.9|445.6|447.95|445.65|447.83|445.53|25
1736949720000|2025-01-15 14:02:00|447.91|445.61|447.93|445.63|447.93|445.63|447.67|445.37|31
1736949730000|2025-01-15 14:02:10|447.95|445.65|448.02|445.72|448.09|445.79|447.95|445.65|18
1736949740000|2025-01-15 14:02:20|447.99|445.69|447.97|445.67|448.07|445.77|447.88|445.58|22
1736949750000|2025-01-15 14:02:30|447.99|445.69|448.04|445.74|448.09|445.79|447.99|445.69|20
1736949760000|2025-01-15 14:02:40|448.02|445.72|447.96|445.66|448.12|445.82|447.93|445.63|28
1736949770000|2025-01-15 14:02:50|447.95|445.65|447.99|445.69|447.99|445.69|447.95|445.65|4
1736949780000|2025-01-15 14:03:00|447.94|445.64|447.92|445.62|447.96|445.66|447.85|445.55|20
1736949790000|2025-01-15 14:03:10|447.91|445.61|447.75|445.45|447.99|445.69|447.75|445.45|28
1736949800000|2025-01-15 14:03:20|447.77|445.47|447.33|445.03|447.78|445.48|447.24|444.94|37
1736949810000|2025-01-15 14:03:30|447.29|444.99|446.84|444.54|447.29|444.99|446.84|444.54|33
1736949820000|2025-01-15 14:03:40|446.86|444.56|447.17|444.87|447.22|444.92|446.86|444.56|17
1736949830000|2025-01-15 14:03:50|447.16|444.86|446.98|444.68|447.2|444.9|446.84|444.54|33
1736949840000|2025-01-15 14:04:00|446.94|444.64|447.14|444.84|447.14|444.84|446.6|444.3|33
1736949850000|2025-01-15 14:04:10|447.16|444.86|447.01|444.71|447.27|444.97|446.94|444.64|35
1736949860000|2025-01-15 14:04:20|447|444.7|446.68|444.38|447.18|444.88|446.65|444.35|32
1736949870000|2025-01-15 14:04:30|446.74|444.44|447.32|445.02|447.33|445.03|446.74|444.44|31
1736949880000|2025-01-15 14:04:40|447.29|444.99|447.63|445.33|447.74|445.44|447.29|444.99|27
1736949890000|2025-01-15 14:04:50|447.65|445.35|447.83|445.53|447.83|445.53|447.54|445.24|30
1736949900000|2025-01-15 14:05:00|447.82|445.52|447.3|445|447.82|445.52|447.3|445|31
1736949910000|2025-01-15 14:05:10|447.24|444.94|447|444.7|447.4|445.1|447|444.7|30
1736949920000|2025-01-15 14:05:20|446.98|444.68|447.54|445.24|447.61|445.31|446.93|444.63|30
1736949930000|2025-01-15 14:05:30|447.5|445.2|447.47|445.17|447.67|445.37|447.47|445.17|20
1736949940000|2025-01-15 14:05:40|447.5|445.2|447.7|445.4|447.7|445.4|447.5|445.2|25
1736949950000|2025-01-15 14:05:50|447.69|445.39|447.94|445.64|447.94|445.64|447.64|445.34|26
1736949960000|2025-01-15 14:06:00|447.93|445.63|447.8|445.5|448.05|445.75|447.8|445.5|27
1736949970000|2025-01-15 14:06:10|447.79|445.49|448.1|445.8|448.1|445.8|447.79|445.49|20
1736949980000|2025-01-15 14:06:20|448.09|445.79|447.93|445.63|448.09|445.79|447.83|445.53|29
1736949990000|2025-01-15 14:06:30|447.96|445.66|448.07|445.77|448.1|445.8|447.94|445.64|24
1736950000000|2025-01-15 14:06:40|448.09|445.79|448.1|445.8|448.1|445.8|448.08|445.78|10
1736950010000|2025-01-15 14:06:50|448.09|445.79|447.79|445.49|448.09|445.79|447.79|445.49|3
1736950020000|2025-01-15 14:07:00|447.57|445.27|447.51|445.21|447.57|445.27|447.22|444.92|36
1736950030000|2025-01-15 14:07:10|447.56|445.26|447.59|445.29|447.73|445.43|447.44|445.14|28
1736950040000|2025-01-15 14:07:20|447.58|445.28|447.21|444.91|447.62|445.32|447.13|444.83|30
1736950050000|2025-01-15 14:07:30|447.19|444.89|447.35|445.05|447.35|445.05|447.11|444.81|34
1736950060000|2025-01-15 14:07:40|447.31|445.01|447.14|444.84|447.31|445.01|447.02|444.72|25
1736950070000|2025-01-15 14:07:50|447.11|444.81|446.99|444.69|447.11|444.81|446.91|444.61|28
1736950080000|2025-01-15 14:08:00|446.97|444.67|447|444.7|447.34|445.04|446.94|444.64|30
1736950090000|2025-01-15 14:08:10|446.95|444.65|447.04|444.74|447.19|444.89|446.95|444.65|23
1736950100000|2025-01-15 14:08:20|447.05|444.75|447.26|444.96|447.26|444.96|447.01|444.71|27
1736950110000|2025-01-15 14:08:30|447.27|444.97|447.38|445.08|447.41|445.11|447.26|444.96|28
1736950120000|2025-01-15 14:08:40|447.35|445.05|447.31|445.01|447.46|445.16|447.25|444.95|27
1736950130000|2025-01-15 14:08:50|447.35|445.05|447.38|445.08|447.44|445.14|447.2|444.9|28
1736950140000|2025-01-15 14:09:00|447.37|445.07|447.33|445.03|447.7|445.4|447.28|444.98|32
1736950150000|2025-01-15 14:09:10|447.29|444.99|447.21|444.91|447.35|445.05|447.19|444.89|32
1736950160000|2025-01-15 14:09:20|447.22|444.92|446.94|444.64|447.26|444.96|446.94|444.64|27
1736950170000|2025-01-15 14:09:30|446.96|444.66|447.06|444.76|447.17|444.87|446.96|444.66|26
1736950180000|2025-01-15 14:09:40|447.07|444.77|447.1|444.8|447.15|444.85|447.07|444.77|23
1736950190000|2025-01-15 14:09:50|447.08|444.78|446.99|444.69|447.14|444.84|446.91|444.61|21
1736950200000|2025-01-15 14:10:00|447|444.7|446.91|444.61|447.09|444.79|446.91|444.61|15
1736950210000|2025-01-15 14:10:10|446.92|444.62|446.91|444.61|447|444.7|446.91|444.61|10
1736950220000|2025-01-15 14:10:20|446.98|444.68|446.91|444.61|446.99|444.69|446.91|444.61|6
1736950240000|2025-01-15 14:10:40|446.99|444.69|447.01|444.71|447.07|444.77|446.94|444.64|28
1736950250000|2025-01-15 14:10:50|446.97|444.67|446.91|444.61|446.97|444.67|446.91|444.61|17
1736950260000|2025-01-15 14:11:00|446.99|444.69|446.96|444.66|447.09|444.79|446.92|444.62|23
1736950270000|2025-01-15 14:11:10|446.97|444.67|446.97|444.67|446.99|444.69|446.91|444.61|18
1736950280000|2025-01-15 14:11:20|446.99|444.69|446.97|444.67|447.06|444.76|446.97|444.67|25
1736950290000|2025-01-15 14:11:30|446.98|444.68|447.05|444.75|447.13|444.83|446.97|444.67|24
1736950300000|2025-01-15 14:11:40|447.04|444.74|447.05|444.75|447.07|444.77|446.91|444.61|20
1736950310000|2025-01-15 14:11:50|447.07|444.77|446.96|444.66|447.07|444.77|446.95|444.65|18
1736950320000|2025-01-15 14:12:00|447.01|444.71|447.14|444.84|447.14|444.84|446.91|444.61|22
1736950330000|2025-01-15 14:12:10|447.13|444.83|447.17|444.87|447.29|444.99|447.13|444.83|27
1736950340000|2025-01-15 14:12:20|447.18|444.88|447.12|444.82|447.28|444.98|447.11|444.81|15
1736950350000|2025-01-15 14:12:30|447.14|444.84|447.3|445|447.3|445|447.12|444.82|20
1736950360000|2025-01-15 14:12:40|447.28|444.98|447.06|444.76|447.28|444.98|447.04|444.74|21
1736950370000|2025-01-15 14:12:50|447.02|444.72|446.91|444.61|447.02|444.72|446.91|444.61|9
1736950380000|2025-01-15 14:13:00|446.67|444.37|446.45|444.15|446.67|444.37|446.38|444.08|7
1736950390000|2025-01-15 14:13:10|446.47|444.17|446.37|444.07|446.55|444.25|446.36|444.06|20
1736950400000|2025-01-15 14:13:20|446.29|443.99|446.5|444.2|446.59|444.29|445.96|443.66|29
1736950410000|2025-01-15 14:13:30|446.49|444.19|446.15|443.85|446.51|444.21|445.98|443.68|24
1736950420000|2025-01-15 14:13:40|446.14|443.84|446.19|443.89|446.29|443.99|446.14|443.84|17
1736950430000|2025-01-15 14:13:50|446.18|443.88|446.47|444.17|446.54|444.24|446.18|443.88|24
1736950440000|2025-01-15 14:14:00|446.46|444.16|446.12|443.82|446.47|444.17|446.1|443.8|21
1736950450000|2025-01-15 14:14:10|446.13|443.83|445.74|443.44|446.14|443.84|445.74|443.44|28
1736950460000|2025-01-15 14:14:20|445.73|443.43|445.73|443.43|445.73|443.43|445.58|443.28|31
1736950470000|2025-01-15 14:14:30|445.75|443.45|445.45|443.15|445.88|443.58|445.44|443.14|28
1736950480000|2025-01-15 14:14:40|445.46|443.16|446.05|443.75|446.1|443.8|445.42|443.12|24
1736950490000|2025-01-15 14:14:50|446.04|443.74|446.09|443.79|446.35|444.05|445.96|443.66|24
1736950500000|2025-01-15 14:15:00|446.06|443.76|446.08|443.78|446.18|443.88|446|443.7|25
1736950510000|2025-01-15 14:15:10|446.07|443.77|445.83|443.53|446.09|443.79|445.83|443.53|25
1736950520000|2025-01-15 14:15:20|445.82|443.52|445.8|443.5|446.04|443.74|445.72|443.42|25
1736950530000|2025-01-15 14:15:30|445.78|443.48|445.68|443.38|445.86|443.56|445.58|443.28|26
1736950540000|2025-01-15 14:15:40|445.7|443.4|445.38|443.08|445.87|443.57|445.37|443.07|23
1736950550000|2025-01-15 14:15:50|445.39|443.09|445.4|443.1|445.44|443.14|445.37|443.07|20
1736950560000|2025-01-15 14:16:00|445.39|443.09|444.77|442.47|445.39|443.09|444.6|442.3|19
1736950570000|2025-01-15 14:16:10|444.81|442.51|444.67|442.37|444.98|442.68|444.63|442.33|33
1736950580000|2025-01-15 14:16:20|444.64|442.34|444.7|442.4|444.72|442.42|444.55|442.25|25
1736950590000|2025-01-15 14:16:30|444.66|442.36|444.45|442.15|444.66|442.36|444.33|442.03|29
1736950600000|2025-01-15 14:16:40|444.44|442.14|444.01|441.71|444.45|442.15|444.01|441.71|25
1736950610000|2025-01-15 14:16:50|443.95|441.65|443.99|441.69|444.18|441.88|443.81|441.51|30
1736950620000|2025-01-15 14:17:00|444|441.7|444.45|442.15|444.46|442.16|443.99|441.69|26
1736950630000|2025-01-15 14:17:10|444.46|442.16|444|441.7|444.55|442.25|443.95|441.65|33
1736950640000|2025-01-15 14:17:20|443.98|441.68|443.92|441.62|443.99|441.69|443.81|441.51|27
1736950650000|2025-01-15 14:17:30|443.86|441.56|443.79|441.49|443.94|441.64|443.79|441.49|25
1736950660000|2025-01-15 14:17:40|443.81|441.51|443.61|441.31|443.81|441.51|443.61|441.31|26
1736950670000|2025-01-15 14:17:50|443.55|441.25|443.65|441.35|443.76|441.46|443.55|441.25|27
1736950680000|2025-01-15 14:18:00|443.63|441.33|443.19|440.89|443.67|441.37|443.15|440.85|27
1736950690000|2025-01-15 14:18:10|443.22|440.92|443.07|440.77|443.49|441.19|443.02|440.72|34
1736950700000|2025-01-15 14:18:20|443.05|440.75|443.16|440.86|443.3|441|443.01|440.71|20
1736950710000|2025-01-15 14:18:30|443.15|440.85|443.56|441.26|443.56|441.26|443.12|440.82|28
1736950720000|2025-01-15 14:18:40|443.63|441.33|443.9|441.6|443.97|441.67|443.63|441.33|19
1736950730000|2025-01-15 14:18:50|443.89|441.59|443.84|441.54|443.89|441.59|443.64|441.34|24
1736950740000|2025-01-15 14:19:00|443.83|441.53|443.82|441.52|443.9|441.6|443.64|441.34|27
1736950750000|2025-01-15 14:19:10|443.81|441.51|444.11|441.81|444.18|441.88|443.81|441.51|22
1736950760000|2025-01-15 14:19:20|444.06|441.76|444.03|441.73|444.06|441.76|443.79|441.49|19
1736950770000|2025-01-15 14:19:30|444.02|441.72|444.03|441.73|444.03|441.73|443.91|441.61|21
1736950780000|2025-01-15 14:19:40|444.04|441.74|444|441.7|444.1|441.8|443.91|441.61|24
1736950790000|2025-01-15 14:19:50|444.01|441.71|444.01|441.71|444.02|441.72|443.72|441.42|24
1736950800000|2025-01-15 14:20:00|444.05|441.75|444.26|441.96|444.26|441.96|444.05|441.75|12
1736950810000|2025-01-15 14:20:10|444.28|441.98|445.1|442.8|445.1|442.8|444.28|441.98|16
1736950820000|2025-01-15 14:20:20|445.22|442.92|445.34|443.04|445.35|443.05|445.22|442.92|22
1736950830000|2025-01-15 14:20:30|445.32|443.02|445.34|443.04|445.36|443.06|445.28|442.98|15
1736950840000|2025-01-15 14:20:40|445.31|443.01|445.6|443.3|445.6|443.3|445.3|443|15
1736950850000|2025-01-15 14:20:50|445.61|443.31|445.47|443.17|445.62|443.32|445.43|443.13|20
1736950860000|2025-01-15 14:21:00|445.48|443.18|445.6|443.3|445.66|443.36|445.48|443.18|20
1736950870000|2025-01-15 14:21:10|445.59|443.29|445.29|442.99|445.59|443.29|445.25|442.95|25
1736950880000|2025-01-15 14:21:20|445.22|442.92|445.23|442.93|445.29|442.99|445.21|442.91|20
1736950890000|2025-01-15 14:21:30|445.26|442.96|445.28|442.98|445.3|443|445.19|442.89|20
1736950900000|2025-01-15 14:21:40|445.3|443|445.47|443.17|445.53|443.23|445.3|443|19
1736950910000|2025-01-15 14:21:50|445.44|443.14|445.42|443.12|445.49|443.19|445.26|442.96|12
1736950920000|2025-01-15 14:22:00|445.43|443.13|445.52|443.22|445.57|443.27|445.43|443.13|23
1736950930000|2025-01-15 14:22:10|445.48|443.18|445.33|443.03|445.54|443.24|445.32|443.02|20
1736950940000|2025-01-15 14:22:20|445.32|443.02|445.56|443.26|445.56|443.26|445.32|443.02|20
1736950950000|2025-01-15 14:22:30|445.55|443.25|445.71|443.41|445.71|443.41|445.52|443.22|24
1736950960000|2025-01-15 14:22:40|445.72|443.42|445.7|443.4|445.85|443.55|445.62|443.32|23
1736950970000|2025-01-15 14:22:50|445.69|443.39|445.59|443.29|445.75|443.45|445.51|443.21|25
1736950980000|2025-01-15 14:23:00|445.62|443.32|445.46|443.16|445.64|443.34|445.36|443.06|28
1736950990000|2025-01-15 14:23:10|445.48|443.18|445.24|442.94|445.65|443.35|445.24|442.94|23
1736951000000|2025-01-15 14:23:20|445.21|442.91|445.42|443.12|445.42|443.12|445.19|442.89|24
1736951010000|2025-01-15 14:23:30|445.45|443.15|445.51|443.21|445.54|443.24|445.45|443.15|21
1736951020000|2025-01-15 14:23:40|445.5|443.2|445.79|443.49|445.79|443.49|445.38|443.08|24
1736951030000|2025-01-15 14:23:50|445.8|443.5|445.93|443.63|445.97|443.67|445.78|443.48|19
1736951040000|2025-01-15 14:24:00|445.88|443.58|445.92|443.62|445.97|443.67|445.81|443.51|28
1736951050000|2025-01-15 14:24:10|445.91|443.61|445.91|443.61|446.03|443.73|445.9|443.6|21
1736951060000|2025-01-15 14:24:20|445.92|443.62|446.22|443.92|446.22|443.92|445.92|443.62|19
1736951070000|2025-01-15 14:24:30|446.23|443.93|446.27|443.97|446.35|444.05|446.05|443.75|27
1736951080000|2025-01-15 14:24:40|446.29|443.99|446.52|444.22|446.53|444.23|446.2|443.9|26
1736951090000|2025-01-15 14:24:50|446.53|444.23|446.49|444.19|446.57|444.27|446.48|444.18|19
1736951100000|2025-01-15 14:25:00|446.5|444.2|446.46|444.16|446.53|444.23|446.35|444.05|19
1736951110000|2025-01-15 14:25:10|446.4|444.1|446.48|444.18|446.49|444.19|446.27|443.97|29
1736951120000|2025-01-15 14:25:20|446.49|444.19|446.51|444.21|446.8|444.5|446.49|444.19|24
1736951130000|2025-01-15 14:25:30|446.5|444.2|446.59|444.29|446.59|444.29|446.43|444.13|23
1736951140000|2025-01-15 14:25:40|446.58|444.28|446.7|444.4|446.7|444.4|446.58|444.28|19
1736951150000|2025-01-15 14:25:50|446.71|444.41|446.71|444.41|446.75|444.45|446.62|444.32|19
1736951160000|2025-01-15 14:26:00|446.72|444.42|446.42|444.12|446.79|444.49|446.42|444.12|25
1736951170000|2025-01-15 14:26:10|446.39|444.09|446.5|444.2|446.5|444.2|446.38|444.08|21
1736951180000|2025-01-15 14:26:20|446.51|444.21|446.6|444.3|446.63|444.33|446.44|444.14|21
1736951190000|2025-01-15 14:26:30|446.61|444.31|446.5|444.2|446.68|444.38|446.5|444.2|23
1736951200000|2025-01-15 14:26:40|446.51|444.21|446.38|444.08|446.57|444.27|446.38|444.08|21
1736951210000|2025-01-15 14:26:50|446.39|444.09|446.3|444|446.39|444.09|446.29|443.99|16
1736951220000|2025-01-15 14:27:00|446.29|443.99|445.74|443.44|446.29|443.99|445.73|443.43|24
1736951230000|2025-01-15 14:27:10|445.69|443.39|445.76|443.46|445.78|443.48|445.54|443.24|22
1736951240000|2025-01-15 14:27:20|445.72|443.42|445.73|443.43|445.73|443.43|445.61|443.31|13
1736951250000|2025-01-15 14:27:30|445.68|443.38|445.65|443.35|445.68|443.38|445.6|443.3|20
1736951260000|2025-01-15 14:27:40|445.64|443.34|445.52|443.22|445.64|443.34|445.5|443.2|21
1736951270000|2025-01-15 14:27:50|445.51|443.21|445.45|443.15|445.64|443.34|445.38|443.08|21
1736951280000|2025-01-15 14:28:00|445.43|443.13|445.24|442.94|445.48|443.18|445.19|442.89|25
1736951290000|2025-01-15 14:28:10|445.28|442.98|445.14|442.84|445.29|442.99|445.12|442.82|13
1736951300000|2025-01-15 14:28:20|445.13|442.83|444.98|442.68|445.2|442.9|444.95|442.65|22
1736951310000|2025-01-15 14:28:30|445|442.7|445.05|442.75|445.05|442.75|444.91|442.61|16
1736951320000|2025-01-15 14:28:40|445.07|442.77|445.07|442.77|445.19|442.89|445.01|442.71|22
1736951330000|2025-01-15 14:28:50|444.99|442.69|444.9|442.6|445|442.7|444.81|442.51|20
1736951340000|2025-01-15 14:29:00|444.89|442.59|444.92|442.62|444.92|442.62|444.8|442.5|20
1736951350000|2025-01-15 14:29:10|444.91|442.61|445.06|442.76|445.08|442.78|444.9|442.6|20
1736951360000|2025-01-15 14:29:20|445.07|442.77|445.06|442.76|445.21|442.91|445.06|442.76|17
1736951370000|2025-01-15 14:29:30|445.07|442.77|445.26|442.96|445.26|442.96|445.05|442.75|16
1736951380000|2025-01-15 14:29:40|445.25|442.95|445.34|443.04|445.36|443.06|445.25|442.95|21
1736951390000|2025-01-15 14:29:50|445.33|443.03|445.13|442.83|445.34|443.04|445.13|442.83|21
1736951400000|2025-01-15 14:30:00|445.1|442.8|445.44|443.14|445.53|443.23|445.1|442.8|33
1736951410000|2025-01-15 14:30:10|445.49|443.19|445.61|443.31|445.65|443.35|445.42|443.12|28
1736951420000|2025-01-15 14:30:20|445.62|443.32|446|443.7|446|443.7|445.62|443.32|21
1736951430000|2025-01-15 14:30:30|446.02|443.72|445.93|443.63|446.12|443.82|445.93|443.63|27
1736951440000|2025-01-15 14:30:40|445.94|443.64|445.55|443.25|445.94|443.64|445.55|443.25|19
1736951450000|2025-01-15 14:30:50|445.52|443.22|445.71|443.41|445.71|443.41|445.4|443.1|16
1736951460000|2025-01-15 14:31:00|445.69|443.39|445.51|443.21|445.73|443.43|445.47|443.17|27
1736951470000|2025-01-15 14:31:10|445.53|443.23|445.97|443.67|445.97|443.67|445.53|443.23|23
1736951480000|2025-01-15 14:31:20|446.04|443.74|446.13|443.83|446.15|443.85|445.98|443.68|27
1736951490000|2025-01-15 14:31:30|446.04|443.74|446.15|443.85|446.15|443.85|445.8|443.5|28
1736951500000|2025-01-15 14:31:40|446.18|443.88|446.33|444.03|446.33|444.03|445.97|443.67|21
1736951510000|2025-01-15 14:31:50|446.37|444.07|446.38|444.08|446.43|444.13|446.32|444.02|19
1736951520000|2025-01-15 14:32:00|446.39|444.09|446.18|443.88|446.39|444.09|446.16|443.86|20
1736951530000|2025-01-15 14:32:10|446.19|443.89|446.68|444.38|446.69|444.39|446.19|443.89|24
1736951540000|2025-01-15 14:32:20|446.69|444.39|446.68|444.38|446.8|444.5|446.66|444.36|29
1736951550000|2025-01-15 14:32:30|446.71|444.41|446.64|444.34|446.76|444.46|446.5|444.2|24
1736951560000|2025-01-15 14:32:40|446.61|444.31|446.89|444.59|446.9|444.6|446.56|444.26|25
1736951570000|2025-01-15 14:32:50|446.88|444.58|446.33|444.03|446.88|444.58|446.28|443.98|30
1736951580000|2025-01-15 14:33:00|446.36|444.06|446.45|444.15|446.58|444.28|446.35|444.05|27
1736951590000|2025-01-15 14:33:10|446.46|444.16|446.42|444.12|446.58|444.28|446.42|444.12|25
1736951600000|2025-01-15 14:33:20|446.52|444.22|446.49|444.19|446.56|444.26|446.38|444.08|20
1736951610000|2025-01-15 14:33:30|446.54|444.24|446.37|444.07|446.6|444.3|446.34|444.04|22
1736951620000|2025-01-15 14:33:40|446.39|444.09|446.25|443.95|446.39|444.09|446.19|443.89|22
1736951630000|2025-01-15 14:33:50|446.22|443.92|446.14|443.84|446.22|443.92|446.04|443.74|21
1736951640000|2025-01-15 14:34:00|446.15|443.85|446.35|444.05|446.37|444.07|446.15|443.85|20
1736951650000|2025-01-15 14:34:10|446.36|444.06|446.14|443.84|446.48|444.18|446.05|443.75|26
1736951660000|2025-01-15 14:34:20|446.21|443.91|445.79|443.49|446.22|443.92|445.79|443.49|22
1736951670000|2025-01-15 14:34:30|445.82|443.52|445.52|443.22|445.92|443.62|445.49|443.19|24
1736951680000|2025-01-15 14:34:40|445.54|443.24|445.45|443.15|445.78|443.48|445.43|443.13|25
1736951690000|2025-01-15 14:34:50|445.46|443.16|445.41|443.11|445.46|443.16|445.34|443.04|19
1736951700000|2025-01-15 14:35:00|445.42|443.12|445.71|443.41|445.79|443.49|445.42|443.12|28
1736951710000|2025-01-15 14:35:10|445.7|443.4|445.71|443.41|445.74|443.44|445.34|443.04|27
1736951720000|2025-01-15 14:35:20|445.74|443.44|445.64|443.34|445.83|443.53|445.64|443.34|29
1736951730000|2025-01-15 14:35:30|445.65|443.35|445.68|443.38|445.82|443.52|445.61|443.31|23
1736951740000|2025-01-15 14:35:40|445.69|443.39|445.41|443.11|445.74|443.44|445.37|443.07|27
1736951750000|2025-01-15 14:35:50|445.38|443.08|445.13|442.83|445.39|443.09|445.13|442.83|24
1736951760000|2025-01-15 14:36:00|445.15|442.85|444.95|442.65|445.15|442.85|444.91|442.61|24
1736951770000|2025-01-15 14:36:10|444.98|442.68|444.94|442.64|445.01|442.71|444.81|442.51|28
1736951780000|2025-01-15 14:36:20|444.93|442.63|444.82|442.52|444.93|442.63|444.82|442.52|25
1736951790000|2025-01-15 14:36:30|444.83|442.53|445.35|443.05|445.4|443.1|444.83|442.53|33
1736951800000|2025-01-15 14:36:40|445.38|443.08|445.5|443.2|445.64|443.34|445.28|442.98|29
1736951810000|2025-01-15 14:36:50|445.55|443.25|445.32|443.02|445.55|443.25|445.28|442.98|24
1736951820000|2025-01-15 14:37:00|445.34|443.04|444.96|442.66|445.45|443.15|444.96|442.66|25
1736951830000|2025-01-15 14:37:10|444.97|442.67|444.81|442.51|445.04|442.74|444.73|442.43|25
1736951840000|2025-01-15 14:37:20|444.8|442.5|444.54|442.24|444.84|442.54|444.53|442.23|15
1736951850000|2025-01-15 14:37:30|444.55|442.25|445.01|442.71|445.01|442.71|444.54|442.24|28
1736951860000|2025-01-15 14:37:40|445|442.7|444.55|442.25|445|442.7|444.55|442.25|22
1736951870000|2025-01-15 14:37:50|444.54|442.24|444.22|441.92|444.54|442.24|444.14|441.84|21
1736951880000|2025-01-15 14:38:00|444.23|441.93|444.24|441.94|444.27|441.97|444|441.7|31
1736951890000|2025-01-15 14:38:10|444.22|441.92|444.28|441.98|444.35|442.05|444.09|441.79|26
1736951900000|2025-01-15 14:38:20|444.3|442|444.35|442.05|444.36|442.06|444.25|441.95|27
1736951910000|2025-01-15 14:38:30|444.4|442.1|444.6|442.3|444.6|442.3|444.33|442.03|27
1736951920000|2025-01-15 14:38:40|444.61|442.31|444.54|442.24|444.71|442.41|444.4|442.1|26
1736951930000|2025-01-15 14:38:50|444.52|442.22|444.54|442.24|444.65|442.35|444.48|442.18|22
1736951940000|2025-01-15 14:39:00|444.53|442.23|445|442.7|445.12|442.82|444.46|442.16|31
1736951950000|2025-01-15 14:39:10|445.06|442.76|445.26|442.96|445.34|443.04|445.04|442.74|21
1736951960000|2025-01-15 14:39:20|445.25|442.95|445.27|442.97|445.35|443.05|445.21|442.91|29
1736951970000|2025-01-15 14:39:30|445.18|442.88|445.1|442.8|445.18|442.88|445|442.7|24
1736951980000|2025-01-15 14:39:40|445.09|442.79|445.24|442.94|445.26|442.96|445.02|442.72|21
1736951990000|2025-01-15 14:39:50|445.25|442.95|445.19|442.89|445.28|442.98|445.13|442.83|24
1736952000000|2025-01-15 14:40:00|445.26|442.96|445.29|442.99|445.37|443.07|445.26|442.96|12
1736952010000|2025-01-15 14:40:10|445.31|443.01|445.36|443.06|445.56|443.26|445.31|443.01|16
1736952020000|2025-01-15 14:40:20|445.35|443.05|445.57|443.27|445.57|443.27|445.3|443|16
1736952030000|2025-01-15 14:40:30|445.59|443.29|445.6|443.3|445.62|443.32|445.56|443.26|26
1736952040000|2025-01-15 14:40:40|445.58|443.28|445.59|443.29|445.68|443.38|445.54|443.24|19
1736952050000|2025-01-15 14:40:50|445.54|443.24|445.47|443.17|445.59|443.29|445.42|443.12|23
1736952060000|2025-01-15 14:41:00|445.52|443.22|445.27|442.97|445.52|443.22|445.25|442.95|24
1736952070000|2025-01-15 14:41:10|445.34|443.04|445.39|443.09|445.44|443.14|445.24|442.94|24
1736952080000|2025-01-15 14:41:20|445.37|443.07|444.99|442.69|445.38|443.08|444.98|442.68|18
1736952090000|2025-01-15 14:41:30|445|442.7|445.25|442.95|445.25|442.95|445|442.7|19
1736952100000|2025-01-15 14:41:40|445.27|442.97|445.13|442.83|445.29|442.99|444.91|442.61|20
1736952110000|2025-01-15 14:41:50|445.15|442.85|445.24|442.94|445.24|442.94|445.14|442.84|25
1736952120000|2025-01-15 14:42:00|445.21|442.91|444.92|442.62|445.33|443.03|444.92|442.62|26
1736952130000|2025-01-15 14:42:10|444.9|442.6|444.74|442.44|444.9|442.6|444.71|442.41|19
1736952140000|2025-01-15 14:42:20|444.76|442.46|444.69|442.39|444.83|442.53|444.59|442.29|20
1736952150000|2025-01-15 14:42:30|444.7|442.4|445.19|442.89|445.19|442.89|444.7|442.4|26
1736952160000|2025-01-15 14:42:40|445.2|442.9|445.14|442.84|445.3|443|445.12|442.82|21
1736952170000|2025-01-15 14:42:50|444.99|442.69|444.93|442.63|445.03|442.73|444.87|442.57|23
1736952180000|2025-01-15 14:43:00|444.92|442.62|445.04|442.74|445.04|442.74|444.79|442.49|27
1736952190000|2025-01-15 14:43:10|444.95|442.65|445|442.7|445.01|442.71|444.88|442.58|30
1736952200000|2025-01-15 14:43:20|444.98|442.68|445.02|442.72|445.04|442.74|444.97|442.67|22
1736952210000|2025-01-15 14:43:30|445.04|442.74|444.92|442.62|445.11|442.81|444.91|442.61|26
1736952220000|2025-01-15 14:43:40|444.91|442.61|445.12|442.82|445.16|442.86|444.87|442.57|26
1736952230000|2025-01-15 14:43:50|445.13|442.83|445.32|443.02|445.33|443.03|445.13|442.83|22
1736952240000|2025-01-15 14:44:00|445.29|442.99|445.38|443.08|445.52|443.22|445.26|442.96|35
1736952250000|2025-01-15 14:44:10|445.33|443.03|445.31|443.01|445.41|443.11|445.3|443|26
1736952260000|2025-01-15 14:44:20|445.28|442.98|445.38|443.08|445.42|443.12|445.26|442.96|22
1736952270000|2025-01-15 14:44:30|445.42|443.12|445.38|443.08|445.43|443.13|445.34|443.04|24
1736952280000|2025-01-15 14:44:40|445.39|443.09|445.49|443.19|445.54|443.24|445.37|443.07|28
1736952290000|2025-01-15 14:44:50|445.48|443.18|445.47|443.17|445.48|443.18|445.4|443.1|20
1736952300000|2025-01-15 14:45:00|445.48|443.18|445.14|442.84|445.48|443.18|445.14|442.84|25
1736952310000|2025-01-15 14:45:10|445.2|442.9|445.06|442.76|445.2|442.9|444.96|442.66|29
1736952320000|2025-01-15 14:45:20|445.08|442.78|445.28|442.98|445.31|443.01|445.08|442.78|25
1736952330000|2025-01-15 14:45:30|445.31|443.01|445.22|442.92|445.31|443.01|445.14|442.84|24
1736952340000|2025-01-15 14:45:40|445.24|442.94|445.58|443.28|445.59|443.29|445.24|442.94|21
1736952350000|2025-01-15 14:45:50|445.59|443.29|445.63|443.33|445.65|443.35|445.52|443.22|28
1736952360000|2025-01-15 14:46:00|445.66|443.36|445.64|443.34|445.67|443.37|445.51|443.21|19
1736952370000|2025-01-15 14:46:10|445.65|443.35|445.46|443.16|445.67|443.37|445.42|443.12|18
1736952380000|2025-01-15 14:46:20|445.48|443.18|445.6|443.3|445.66|443.36|445.48|443.18|25
1736952390000|2025-01-15 14:46:30|445.59|443.29|445.53|443.23|445.62|443.32|445.53|443.23|12
1736952400000|2025-01-15 14:46:40|445.38|443.08|445.13|442.83|445.38|443.08|445.13|442.83|14
1736952410000|2025-01-15 14:46:50|445.14|442.84|445.29|442.99|445.36|443.06|445.13|442.83|27
1736952420000|2025-01-15 14:47:00|445.31|443.01|445.79|443.49|445.8|443.5|445.31|443.01|32
1736952430000|2025-01-15 14:47:10|445.77|443.47|445.73|443.43|445.77|443.47|445.49|443.19|30
1736952440000|2025-01-15 14:47:20|445.72|443.42|445.97|443.67|445.98|443.68|445.66|443.36|24
1736952450000|2025-01-15 14:47:30|445.98|443.68|446.15|443.85|446.15|443.85|445.87|443.57|29
1736952460000|2025-01-15 14:47:40|446.19|443.89|446.52|444.22|446.52|444.22|446.19|443.89|22
1736952470000|2025-01-15 14:47:50|446.64|444.34|446.53|444.23|446.67|444.37|446.43|444.13|27
1736952480000|2025-01-15 14:48:00|446.54|444.24|446.62|444.32|446.8|444.5|446.51|444.21|23
1736952490000|2025-01-15 14:48:10|446.55|444.25|446.47|444.17|446.55|444.25|446.35|444.05|25
1736952500000|2025-01-15 14:48:20|446.48|444.18|446.65|444.35|446.74|444.44|446.44|444.14|28
1736952510000|2025-01-15 14:48:30|446.66|444.36|446.54|444.24|446.71|444.41|446.54|444.24|28
1736952520000|2025-01-15 14:48:40|446.56|444.26|446.42|444.12|446.56|444.26|446.34|444.04|21
1736952530000|2025-01-15 14:48:50|446.43|444.13|446.7|444.4|446.7|444.4|446.34|444.04|23
1736952540000|2025-01-15 14:49:00|446.76|444.46|446.86|444.56|446.92|444.62|446.76|444.46|24
1736952550000|2025-01-15 14:49:10|446.88|444.58|447.03|444.73|447.2|444.9|446.88|444.58|26
1736952560000|2025-01-15 14:49:20|447.04|444.74|447.05|444.75|447.05|444.75|446.87|444.57|19
1736952570000|2025-01-15 14:49:30|447.06|444.76|447.13|444.83|447.18|444.88|447.01|444.71|21
1736952580000|2025-01-15 14:49:40|447.14|444.84|447.03|444.73|447.14|444.84|447.01|444.71|13
1736952590000|2025-01-15 14:49:50|447.04|444.74|446.92|444.62|447.04|444.74|446.85|444.55|16
1736952600000|2025-01-15 14:50:00|446.89|444.59|446.69|444.39|447.07|444.77|446.64|444.34|29
1736952610000|2025-01-15 14:50:10|446.68|444.38|446.57|444.27|446.68|444.38|446.43|444.13|26
1736952620000|2025-01-15 14:50:20|446.63|444.33|446.69|444.39|446.73|444.43|446.59|444.29|20
1736952630000|2025-01-15 14:50:30|446.71|444.41|446.95|444.65|446.96|444.66|446.7|444.4|24
1736952640000|2025-01-15 14:50:40|446.94|444.64|446.88|444.58|446.94|444.64|446.66|444.36|26
1736952650000|2025-01-15 14:50:50|446.96|444.66|446.94|444.64|447.01|444.71|446.87|444.57|23
1736952660000|2025-01-15 14:51:00|446.95|444.65|447.19|444.89|447.19|444.89|446.95|444.65|26
1736952670000|2025-01-15 14:51:10|447.1|444.8|447.14|444.84|447.19|444.89|447.1|444.8|21
1736952680000|2025-01-15 14:51:20|447.11|444.81|447.36|445.06|447.36|445.06|446.99|444.69|19
1736952690000|2025-01-15 14:51:30|447.38|445.08|447.26|444.96|447.38|445.08|447.22|444.92|25
1736952700000|2025-01-15 14:51:40|447.32|445.02|447.3|445|447.39|445.09|447.24|444.94|26
1736952710000|2025-01-15 14:51:50|447.33|445.03|447.36|445.06|447.37|445.07|447.26|444.96|28
1736952720000|2025-01-15 14:52:00|447.33|445.03|447.18|444.88|447.37|445.07|447.18|444.88|29
1736952730000|2025-01-15 14:52:10|447.16|444.86|447.15|444.85|447.16|444.86|446.97|444.67|26
1736952740000|2025-01-15 14:52:20|447.12|444.82|447.15|444.85|447.15|444.85|447.12|444.82|3
1736952750000|2025-01-15 14:52:30|447.3|445|447.34|445.04|447.37|445.07|447.3|445|6
1736952760000|2025-01-15 14:52:40|447.32|445.02|447.41|445.11|447.44|445.14|447.32|445.02|20
1736952770000|2025-01-15 14:52:50|447.4|445.1|447.25|444.95|447.43|445.13|447.23|444.93|22
1736952780000|2025-01-15 14:53:00|447.26|444.96|447.27|444.97|447.38|445.08|447.23|444.93|28
1736952790000|2025-01-15 14:53:10|447.26|444.96|447.27|444.97|447.35|445.05|447.23|444.93|14
1736952800000|2025-01-15 14:53:20|447.25|444.95|447.35|445.05|447.51|445.21|447.19|444.89|29
1736952810000|2025-01-15 14:53:30|447.33|445.03|447.31|445.01|447.4|445.1|447.28|444.98|19
1736952820000|2025-01-15 14:53:40|447.34|445.04|447.24|444.94|447.34|445.04|447.24|444.94|14
1736952830000|2025-01-15 14:53:50|447.25|444.95|447.35|445.05|447.36|445.06|447.25|444.95|12
1736952840000|2025-01-15 14:54:00|447.36|445.06|447.44|445.14|447.52|445.22|447.35|445.05|19
1736952850000|2025-01-15 14:54:10|447.43|445.13|447.46|445.16|447.51|445.21|447.4|445.1|19
1736952860000|2025-01-15 14:54:20|447.43|445.13|447.67|445.37|447.7|445.4|447.43|445.13|22
1736952870000|2025-01-15 14:54:30|447.68|445.38|447.81|445.51|447.9|445.6|447.68|445.38|25
1736952880000|2025-01-15 14:54:40|447.82|445.52|447.58|445.28|447.83|445.53|447.53|445.23|23
1736952890000|2025-01-15 14:54:50|447.6|445.3|447.56|445.26|447.64|445.34|447.56|445.26|19
1736952900000|2025-01-15 14:55:00|447.54|445.24|447.53|445.23|447.59|445.29|447.45|445.15|18
1736952910000|2025-01-15 14:55:10|447.5|445.2|447.41|445.11|447.5|445.2|447.17|444.87|30
1736952920000|2025-01-15 14:55:20|447.42|445.12|447.45|445.15|447.54|445.24|447.25|444.95|23
1736952930000|2025-01-15 14:55:30|447.48|445.18|447.5|445.2|447.54|445.24|447.47|445.17|21
1736952940000|2025-01-15 14:55:40|447.51|445.21|447.66|445.36|447.69|445.39|447.45|445.15|15
1736952950000|2025-01-15 14:55:50|447.63|445.33|447.58|445.28|447.64|445.34|447.58|445.28|9
1736952960000|2025-01-15 14:56:00|447.64|445.34|447.76|445.46|447.82|445.52|447.59|445.29|22
1736952970000|2025-01-15 14:56:10|447.78|445.48|447.66|445.36|447.81|445.51|447.65|445.35|24
1736952980000|2025-01-15 14:56:20|447.68|445.38|447.72|445.42|447.75|445.45|447.66|445.36|19
1736952990000|2025-01-15 14:56:30|447.73|445.43|447.68|445.38|447.73|445.43|447.68|445.38|15
1736953000000|2025-01-15 14:56:40|447.67|445.37|447.51|445.21|447.67|445.37|447.51|445.21|12
1736953010000|2025-01-15 14:56:50|447.52|445.22|447.73|445.43|447.78|445.48|447.52|445.22|25
1736953020000|2025-01-15 14:57:00|447.74|445.44|447.78|445.48|447.78|445.48|447.61|445.31|26
1736953030000|2025-01-15 14:57:10|447.79|445.49|447.88|445.58|447.9|445.6|447.78|445.48|20
1736953040000|2025-01-15 14:57:20|447.89|445.59|447.99|445.69|447.99|445.69|447.88|445.58|23
1736953050000|2025-01-15 14:57:30|447.98|445.68|448.12|445.82|448.12|445.82|447.89|445.59|29
1736953060000|2025-01-15 14:57:40|448.09|445.79|448.08|445.78|448.12|445.82|448.03|445.73|12
1736953070000|2025-01-15 14:57:50|448.09|445.79|448.01|445.71|448.09|445.79|447.98|445.68|16
1736953080000|2025-01-15 14:58:00|448.06|445.76|447.98|445.68|448.12|445.82|447.97|445.67|15
1736953090000|2025-01-15 14:58:10|447.99|445.69|448.12|445.82|448.12|445.82|447.98|445.68|16
1736953110000|2025-01-15 14:58:30|448.34|446.04|448.45|446.15|448.49|446.19|448.34|446.04|4
1736953120000|2025-01-15 14:58:40|448.47|446.17|448.5|446.2|448.55|446.25|448.44|446.14|14
1736953130000|2025-01-15 14:58:50|448.51|446.21|448.49|446.19|448.53|446.23|448.46|446.16|17
1736953140000|2025-01-15 14:59:00|448.48|446.18|448.59|446.29|448.61|446.31|448.48|446.18|12
1736953150000|2025-01-15 14:59:10|448.6|446.3|448.68|446.38|448.71|446.41|448.56|446.26|19
1736953160000|2025-01-15 14:59:20|448.66|446.36|448.69|446.39|448.73|446.43|448.66|446.36|16
1736953170000|2025-01-15 14:59:30|448.68|446.38|448.66|446.36|448.7|446.4|448.66|446.36|5
1736953210000|2025-01-15 15:00:10|448.7|446.4|448.77|446.47|448.77|446.47|448.66|446.36|20
1736953220000|2025-01-15 15:00:20|448.74|446.44|448.77|446.47|448.77|446.47|448.71|446.41|16
1736953240000|2025-01-15 15:00:40|448.81|446.51|449.75|447.45|449.75|447.45|448.81|446.51|15
1736953250000|2025-01-15 15:00:50|449.72|447.42|449.61|447.31|449.77|447.47|449.61|447.31|31
1736953260000|2025-01-15 15:01:00|449.66|447.36|449.84|447.54|449.87|447.57|449.66|447.36|11
1736953270000|2025-01-15 15:01:10|449.55|447.25|449.29|446.99|449.55|447.25|449.29|446.99|2
1736953280000|2025-01-15 15:01:20|449.24|446.94|449.72|447.42|449.72|447.42|449.24|446.94|29
1736953290000|2025-01-15 15:01:30|449.68|447.38|449.6|447.3|449.68|447.38|449.45|447.15|35
1736953300000|2025-01-15 15:01:40|449.64|447.34|449.66|447.36|449.78|447.48|449.63|447.33|28
1736953310000|2025-01-15 15:01:50|449.65|447.35|449.65|447.35|449.71|447.41|449.6|447.3|27
1736953320000|2025-01-15 15:02:00|449.69|447.39|449.54|447.24|449.77|447.47|449.42|447.12|23
1736953330000|2025-01-15 15:02:10|449.45|447.15|449.11|446.81|449.45|447.15|448.96|446.66|28
1736953340000|2025-01-15 15:02:20|449.13|446.83|449.4|447.1|449.51|447.21|449.13|446.83|33
1736953350000|2025-01-15 15:02:30|449.41|447.11|449.24|446.94|449.47|447.17|449.23|446.93|24
1736953360000|2025-01-15 15:02:40|449.23|446.93|449.4|447.1|449.48|447.18|449.23|446.93|25
1736953370000|2025-01-15 15:02:50|449.41|447.11|449.64|447.34|449.66|447.36|449.41|447.11|23
1736953380000|2025-01-15 15:03:00|449.63|447.33|449.72|447.42|449.8|447.5|449.63|447.33|23
1736953390000|2025-01-15 15:03:10|449.71|447.41|449.83|447.53|449.86|447.56|449.69|447.39|17
1736953400000|2025-01-15 15:03:20|449.85|447.55|449.87|447.57|449.87|447.57|449.82|447.52|17
1736953410000|2025-01-15 15:03:30|449.85|447.55|449.81|447.51|449.87|447.57|449.79|447.49|25
1736953420000|2025-01-15 15:03:40|449.83|447.53|449.81|447.51|449.87|447.57|449.81|447.51|22
1736953430000|2025-01-15 15:03:50|449.82|447.52|449.54|447.24|449.82|447.52|449.53|447.23|16
1736953440000|2025-01-15 15:04:00|449.53|447.23|449.25|446.95|449.53|447.23|449.25|446.95|24
1736953450000|2025-01-15 15:04:10|449.23|446.93|449.14|446.84|449.45|447.15|449.12|446.82|30
1736953460000|2025-01-15 15:04:20|449.18|446.88|449.28|446.98|449.38|447.08|449.18|446.88|33
1736953470000|2025-01-15 15:04:30|449.25|446.95|449.61|447.31|449.67|447.37|449.22|446.92|33
1736953480000|2025-01-15 15:04:40|449.57|447.27|449.42|447.12|449.69|447.39|449.42|447.12|24
1736953490000|2025-01-15 15:04:50|449.39|447.09|449.37|447.07|449.53|447.23|449.34|447.04|27
1736953500000|2025-01-15 15:05:00|449.33|447.03|449.42|447.12|449.7|447.4|449.33|447.03|25
1736953510000|2025-01-15 15:05:10|449.46|447.16|449.51|447.21|449.76|447.46|449.46|447.16|27
1736953520000|2025-01-15 15:05:20|449.43|447.13|448.8|446.5|449.43|447.13|448.8|446.5|29
1736953530000|2025-01-15 15:05:30|448.79|446.49|448.81|446.51|448.99|446.69|448.79|446.49|27
1736953540000|2025-01-15 15:05:40|448.78|446.48|448.6|446.3|448.86|446.56|448.59|446.29|23
1736953550000|2025-01-15 15:05:50|448.61|446.31|448.66|446.36|448.72|446.42|448.57|446.27|20
1736953560000|2025-01-15 15:06:00|448.69|446.39|448.35|446.05|448.72|446.42|448.35|446.05|31
1736953570000|2025-01-15 15:06:10|448.39|446.09|448.22|445.92|448.51|446.21|448.22|445.92|30
1736953580000|2025-01-15 15:06:20|448.23|445.93|448.16|445.86|448.29|445.99|448.16|445.86|7
1736953590000|2025-01-15 15:06:30|448.06|445.76|447.72|445.42|448.06|445.76|447.69|445.39|29
1736953600000|2025-01-15 15:06:40|447.76|445.46|447.81|445.51|447.89|445.59|447.76|445.46|15
1736953610000|2025-01-15 15:06:50|447.77|445.47|447.57|445.27|447.77|445.47|447.53|445.23|28
1736953620000|2025-01-15 15:07:00|447.54|445.24|447.34|445.04|447.62|445.32|447.31|445.01|37
1736953630000|2025-01-15 15:07:10|447.35|445.05|447.76|445.46|447.89|445.59|447.35|445.05|12
1736953640000|2025-01-15 15:07:20|447.78|445.48|447.57|445.27|447.85|445.55|447.57|445.27|34
1736953650000|2025-01-15 15:07:30|447.51|445.21|447.63|445.33|447.67|445.37|447.44|445.14|26
1736953660000|2025-01-15 15:07:40|447.6|445.3|447.26|444.96|447.62|445.32|447.24|444.94|28
1736953670000|2025-01-15 15:07:50|447.25|444.95|447.44|445.14|447.44|445.14|447.17|444.87|31
1736953680000|2025-01-15 15:08:00|447.52|445.22|447.7|445.4|447.78|445.48|447.5|445.2|29
1736953690000|2025-01-15 15:08:10|447.72|445.42|447.55|445.25|447.72|445.42|447.49|445.19|28
1736953700000|2025-01-15 15:08:20|447.56|445.26|447.61|445.31|447.75|445.45|447.52|445.22|29
1736953710000|2025-01-15 15:08:30|447.6|445.3|447.66|445.36|447.66|445.36|447.48|445.18|25
1736953720000|2025-01-15 15:08:40|447.56|445.26|448.17|445.87|448.17|445.87|447.56|445.26|20
1736953730000|2025-01-15 15:08:50|448.16|445.86|448.08|445.78|448.35|446.05|447.99|445.69|30
1736953740000|2025-01-15 15:09:00|448.07|445.77|448.13|445.83|448.3|446|448|445.7|33
1736953750000|2025-01-15 15:09:10|448.1|445.8|448.07|445.77|448.14|445.84|448.06|445.76|22
1736953760000|2025-01-15 15:09:20|447.99|445.69|447.77|445.47|448.07|445.77|447.76|445.46|29
1736953770000|2025-01-15 15:09:30|447.79|445.49|447.87|445.57|447.95|445.65|447.79|445.49|29
1736953780000|2025-01-15 15:09:40|447.92|445.62|447.71|445.41|448|445.7|447.7|445.4|23
1736953790000|2025-01-15 15:09:50|447.7|445.4|447.58|445.28|447.71|445.41|447.58|445.28|23
1736953800000|2025-01-15 15:10:00|447.6|445.3|447.27|444.97|447.67|445.37|447.22|444.92|30
1736953810000|2025-01-15 15:10:10|447.26|444.96|447.23|444.93|447.26|444.96|447.08|444.78|30
1736953820000|2025-01-15 15:10:20|447.21|444.91|447.54|445.24|447.55|445.25|447.09|444.79|29
1736953830000|2025-01-15 15:10:30|447.53|445.23|448.3|446|448.3|446|447.49|445.19|33
1736953840000|2025-01-15 15:10:40|448.33|446.03|448.64|446.34|448.85|446.55|448.3|446|31
1736953850000|2025-01-15 15:10:50|448.71|446.41|449.17|446.87|449.17|446.87|448.68|446.38|31
1736953860000|2025-01-15 15:11:00|449.28|446.98|449.21|446.91|449.38|447.08|449.05|446.75|27
1736953870000|2025-01-15 15:11:10|449.18|446.88|449|446.7|449.18|446.88|448.82|446.52|25
1736953880000|2025-01-15 15:11:20|448.96|446.66|448.94|446.64|449.03|446.73|448.67|446.37|36
1736953890000|2025-01-15 15:11:30|448.95|446.65|449|446.7|449.07|446.77|448.89|446.59|31
1736953900000|2025-01-15 15:11:40|448.98|446.68|449.04|446.74|449.1|446.8|448.95|446.65|28
1736953910000|2025-01-15 15:11:50|449.05|446.75|449.02|446.72|449.1|446.8|448.9|446.6|29
1736953920000|2025-01-15 15:12:00|448.99|446.69|448.53|446.23|449.08|446.78|448.52|446.22|36
1736953930000|2025-01-15 15:12:10|448.52|446.22|448.77|446.47|448.77|446.47|448.43|446.13|25
1736953940000|2025-01-15 15:12:20|448.76|446.46|448.48|446.18|448.82|446.52|448.48|446.18|32
1736953950000|2025-01-15 15:12:30|448.55|446.25|449.08|446.78|449.08|446.78|448.54|446.24|33
1736953960000|2025-01-15 15:12:40|449.09|446.79|448.69|446.39|449.09|446.79|448.69|446.39|33
1736953970000|2025-01-15 15:12:50|448.67|446.37|448.24|445.94|448.67|446.37|448.13|445.83|34
1736953980000|2025-01-15 15:13:00|448.2|445.9|448.61|446.31|448.64|446.34|448.18|445.88|32
1736953990000|2025-01-15 15:13:10|448.59|446.29|448.8|446.5|448.8|446.5|448.41|446.11|35
1736954000000|2025-01-15 15:13:20|448.77|446.47|448.61|446.31|448.77|446.47|448.41|446.11|29
1736954010000|2025-01-15 15:13:30|448.6|446.3|448.7|446.4|448.77|446.47|448.54|446.24|23
1736954020000|2025-01-15 15:13:40|448.71|446.41|448.61|446.31|448.81|446.51|448.57|446.27|24
1736954030000|2025-01-15 15:13:50|448.62|446.32|448.43|446.13|448.62|446.32|448.27|445.97|23
1736954040000|2025-01-15 15:14:00|448.45|446.15|448.15|445.85|448.48|446.18|448.14|445.84|33
1736954050000|2025-01-15 15:14:10|448.14|445.84|448.39|446.09|448.53|446.23|448.14|445.84|26
1736954060000|2025-01-15 15:14:20|448.47|446.17|448.73|446.43|448.83|446.53|448.39|446.09|28
1736954070000|2025-01-15 15:14:30|448.69|446.39|448.87|446.57|448.91|446.61|448.65|446.35|33
1736954080000|2025-01-15 15:14:40|448.92|446.62|448.55|446.25|448.92|446.62|448.45|446.15|29
1736954090000|2025-01-15 15:14:50|448.53|446.23|448.32|446.02|448.66|446.36|448.32|446.02|27
1736954100000|2025-01-15 15:15:00|448.29|445.99|448.08|445.78|448.39|446.09|447.83|445.53|31
1736954110000|2025-01-15 15:15:10|448.07|445.77|448.25|445.95|448.37|446.07|447.89|445.59|38
1736954120000|2025-01-15 15:15:20|448.23|445.93|448.49|446.19|448.59|446.29|448.23|445.93|30
1736954130000|2025-01-15 15:15:30|448.52|446.22|448.51|446.21|448.68|446.38|448.5|446.2|23
1736954140000|2025-01-15 15:15:40|448.58|446.28|448.81|446.51|448.81|446.51|448.58|446.28|25
1736954150000|2025-01-15 15:15:50|448.9|446.6|449.29|446.99|449.31|447.01|448.88|446.58|25
1736954160000|2025-01-15 15:16:00|449.27|446.97|449.57|447.27|449.59|447.29|449.23|446.93|33
1736954170000|2025-01-15 15:16:10|449.56|447.26|449.16|446.86|449.57|447.27|449.06|446.76|31
1736954180000|2025-01-15 15:16:20|449.14|446.84|449.22|446.92|449.51|447.21|449.14|446.84|32
1736954190000|2025-01-15 15:16:30|449.25|446.95|449.17|446.87|449.41|447.11|449.02|446.72|28
1736954200000|2025-01-15 15:16:40|449.31|447.01|449.21|446.91|449.37|447.07|449.17|446.87|24
1736954210000|2025-01-15 15:16:50|449.27|446.97|449.1|446.8|449.37|447.07|449.1|446.8|30
1736954220000|2025-01-15 15:17:00|449.11|446.81|448.79|446.49|449.11|446.81|448.7|446.4|32
1736954230000|2025-01-15 15:17:10|448.81|446.51|449.35|447.05|449.35|447.05|448.81|446.51|28
1736954240000|2025-01-15 15:17:20|449.41|447.11|449.48|447.18|449.49|447.19|449.13|446.83|32
1736954250000|2025-01-15 15:17:30|449.46|447.16|449.57|447.27|449.76|447.46|449.46|447.16|29
1736954260000|2025-01-15 15:17:40|449.52|447.22|449.83|447.53|449.87|447.57|449.41|447.11|32
1736954270000|2025-01-15 15:17:50|449.79|447.49|449.83|447.53|449.87|447.57|449.66|447.36|29
1736954280000|2025-01-15 15:18:00|449.87|447.57|449.79|447.49|449.87|447.57|449.68|447.38|28
1736954290000|2025-01-15 15:18:10|449.8|447.5|448.96|446.66|449.83|447.53|448.95|446.65|24
1736954300000|2025-01-15 15:18:20|448.93|446.63|448.73|446.43|449.1|446.8|448.69|446.39|36
1736954310000|2025-01-15 15:18:30|448.82|446.52|448.94|446.64|448.94|446.64|448.64|446.34|37
1736954320000|2025-01-15 15:18:40|449.05|446.75|449.34|447.04|449.41|447.11|449.03|446.73|31
1736954330000|2025-01-15 15:18:50|449.35|447.05|449.32|447.02|449.37|447.07|449.19|446.89|28
1736954340000|2025-01-15 15:19:00|449.35|447.05|448.73|446.43|449.39|447.09|448.67|446.37|34
1736954350000|2025-01-15 15:19:10|448.69|446.39|448.44|446.14|448.76|446.46|448.43|446.13|31
1736954360000|2025-01-15 15:19:20|448.49|446.19|448.64|446.34|448.77|446.47|448.48|446.18|33
1736954370000|2025-01-15 15:19:30|448.62|446.32|448.65|446.35|448.81|446.51|448.57|446.27|32
1736954380000|2025-01-15 15:19:40|448.6|446.3|448.73|446.43|448.73|446.43|448.42|446.12|25
1736954390000|2025-01-15 15:19:50|448.77|446.47|448.52|446.22|448.85|446.55|448.49|446.19|30
1736954400000|2025-01-15 15:20:00|448.53|446.23|448.32|446.02|448.58|446.28|448.32|446.02|28
1736954410000|2025-01-15 15:20:10|448.3|446|448|445.7|448.3|446|447.98|445.68|27
1736954420000|2025-01-15 15:20:20|447.98|445.68|448.31|446.01|448.31|446.01|447.97|445.67|23
1736954430000|2025-01-15 15:20:30|448.28|445.98|448.2|445.9|448.63|446.33|448.12|445.82|26
1736954440000|2025-01-15 15:20:40|448.15|445.85|448.27|445.97|448.42|446.12|448.03|445.73|37
1736954450000|2025-01-15 15:20:50|448.26|445.96|448.2|445.9|448.37|446.07|448.19|445.89|24
1736954460000|2025-01-15 15:21:00|448.18|445.88|448.35|446.05|448.35|446.05|448.16|445.86|11
1736954470000|2025-01-15 15:21:10|448.37|446.07|448.69|446.39|448.82|446.52|448.37|446.07|32
1736954480000|2025-01-15 15:21:20|448.65|446.35|448.89|446.59|448.99|446.69|448.65|446.35|37
1736954490000|2025-01-15 15:21:30|448.85|446.55|448.77|446.47|448.93|446.63|448.71|446.41|33
1736954500000|2025-01-15 15:21:40|448.75|446.45|448.99|446.69|448.99|446.69|448.75|446.45|27
1736954510000|2025-01-15 15:21:50|448.98|446.68|449.26|446.96|449.31|447.01|448.98|446.68|28
1736954520000|2025-01-15 15:22:00|449.25|446.95|449.22|446.92|449.4|447.1|449.12|446.82|31
1736954530000|2025-01-15 15:22:10|449.21|446.91|449.39|447.09|449.47|447.17|449.15|446.85|34
1736954540000|2025-01-15 15:22:20|449.33|447.03|448.93|446.63|449.34|447.04|448.93|446.63|32
1736954550000|2025-01-15 15:22:30|448.85|446.55|448.76|446.46|448.92|446.62|448.72|446.42|28
1736954560000|2025-01-15 15:22:40|448.73|446.43|448.55|446.25|448.79|446.49|448.52|446.22|29
1736954570000|2025-01-15 15:22:50|448.61|446.31|448.41|446.11|448.61|446.31|448.41|446.11|22
1736954580000|2025-01-15 15:23:00|448.45|446.15|448.36|446.06|448.64|446.34|448.34|446.04|31
1736954590000|2025-01-15 15:23:10|448.37|446.07|448.6|446.3|448.6|446.3|448.37|446.07|23
1736954600000|2025-01-15 15:23:20|448.59|446.29|448.46|446.16|448.6|446.3|448.4|446.1|29
1736954610000|2025-01-15 15:23:30|448.45|446.15|448.36|446.06|448.49|446.19|448.34|446.04|20
1736954620000|2025-01-15 15:23:40|448.34|446.04|448.48|446.18|448.54|446.24|448.34|446.04|28
1736954630000|2025-01-15 15:23:50|448.46|446.16|448.33|446.03|448.51|446.21|448.19|445.89|27
1736954640000|2025-01-15 15:24:00|448.36|446.06|448.61|446.31|448.9|446.6|448.36|446.06|34
1736954650000|2025-01-15 15:24:10|448.68|446.38|448.85|446.55|449|446.7|448.59|446.29|29
1736954660000|2025-01-15 15:24:20|448.83|446.53|449.09|446.79|449.1|446.8|448.73|446.43|30
1736954670000|2025-01-15 15:24:30|449.04|446.74|449.07|446.77|449.29|446.99|449|446.7|32
1736954680000|2025-01-15 15:24:40|449.06|446.76|449.28|446.98|449.32|447.02|449.05|446.75|28
1736954690000|2025-01-15 15:24:50|449.26|446.96|449.13|446.83|449.26|446.96|449|446.7|28
1736954700000|2025-01-15 15:25:00|449.14|446.84|448.94|446.64|449.29|446.99|448.94|446.64|36
1736954710000|2025-01-15 15:25:10|448.9|446.6|448.79|446.49|448.92|446.62|448.59|446.29|31
1736954720000|2025-01-15 15:25:20|448.76|446.46|448.51|446.21|448.8|446.5|448.48|446.18|32
1736954730000|2025-01-15 15:25:30|448.52|446.22|448.58|446.28|448.66|446.36|448.52|446.22|26
1736954740000|2025-01-15 15:25:40|448.51|446.21|448.69|446.39|448.74|446.44|448.51|446.21|27
1736954750000|2025-01-15 15:25:50|448.7|446.4|448.72|446.42|448.74|446.44|448.53|446.23|23
1736954760000|2025-01-15 15:26:00|448.69|446.39|448.5|446.2|448.7|446.4|448.47|446.17|33
1736954770000|2025-01-15 15:26:10|448.51|446.21|448.53|446.23|448.64|446.34|448.34|446.04|30
1736954780000|2025-01-15 15:26:20|448.52|446.22|448.68|446.38|448.76|446.46|448.52|446.22|31
1736954790000|2025-01-15 15:26:30|448.69|446.39|448.59|446.29|448.71|446.41|448.56|446.26|21
1736954800000|2025-01-15 15:26:40|448.6|446.3|448.76|446.46|448.77|446.47|448.59|446.29|24
1736954810000|2025-01-15 15:26:50|448.79|446.49|448.88|446.58|448.93|446.63|448.75|446.45|19
1736954820000|2025-01-15 15:27:00|448.87|446.57|448.96|446.66|448.96|446.66|448.83|446.53|24
1736954830000|2025-01-15 15:27:10|448.98|446.68|449.14|446.84|449.24|446.94|448.98|446.68|27
1736954840000|2025-01-15 15:27:20|449.15|446.85|449.35|447.05|449.35|447.05|449.13|446.83|25
1736954850000|2025-01-15 15:27:30|449.39|447.09|449.35|447.05|449.51|447.21|449.31|447.01|26
1736954860000|2025-01-15 15:27:40|449.36|447.06|449.77|447.47|449.79|447.49|449.36|447.06|28
1736954870000|2025-01-15 15:27:50|449.79|447.49|449.87|447.57|449.87|447.57|449.79|447.49|6
1736954880000|2025-01-15 15:28:00|449.86|447.56|449.53|447.23|449.86|447.56|449.53|447.23|4
1736954890000|2025-01-15 15:28:10|449.54|447.24|449.57|447.27|449.61|447.31|449.45|447.15|23
1736954900000|2025-01-15 15:28:20|449.56|447.26|449.6|447.3|449.6|447.3|449.5|447.2|25
1736954910000|2025-01-15 15:28:30|449.61|447.31|449.67|447.37|449.67|447.37|449.58|447.28|27
1736954920000|2025-01-15 15:28:40|449.66|447.36|449.65|447.35|449.67|447.37|449.45|447.15|21
1736954930000|2025-01-15 15:28:50|449.66|447.36|449.67|447.37|449.67|447.37|449.65|447.35|6
1736954950000|2025-01-15 15:29:10|449.77|447.47|450.06|447.76|450.06|447.76|449.77|447.47|3
1736954960000|2025-01-15 15:29:20|450.12|447.82|450.29|447.99|450.29|447.99|450.12|447.82|23
1736955000000|2025-01-15 15:30:00|450.24|447.94|449.26|446.96|450.25|447.95|449.19|446.89|28
1736955010000|2025-01-15 15:30:10|449.28|446.98|449.53|447.23|449.7|447.4|449.22|446.92|38
1736955020000|2025-01-15 15:30:20|449.51|447.21|449.92|447.62|449.94|447.64|449.5|447.2|36
1736955030000|2025-01-15 15:30:30|449.93|447.63|449.67|447.37|450|447.7|449.51|447.21|29
1736955040000|2025-01-15 15:30:40|449.7|447.4|449.88|447.58|450.04|447.74|449.7|447.4|32
1736955050000|2025-01-15 15:30:50|449.84|447.54|450.01|447.71|450.11|447.81|449.82|447.52|24
1736955060000|2025-01-15 15:31:00|450.02|447.72|449.6|447.3|450.02|447.72|449.52|447.22|33
1736955070000|2025-01-15 15:31:10|449.69|447.39|449.66|447.36|449.81|447.51|449.51|447.21|34
1736955080000|2025-01-15 15:31:20|449.67|447.37|449.97|447.67|450.17|447.87|449.67|447.37|38
1736955090000|2025-01-15 15:31:30|450|447.7|450.14|447.84|450.15|447.85|449.99|447.69|26
1736955100000|2025-01-15 15:31:40|450.2|447.9|450.24|447.94|450.29|447.99|450.16|447.86|21
1736955110000|2025-01-15 15:31:50|450.26|447.96|450.26|447.96|450.29|447.99|450.25|447.95|17
1736955120000|2025-01-15 15:32:00|450.21|447.91|449.74|447.44|450.25|447.95|449.74|447.44|35
1736955130000|2025-01-15 15:32:10|449.75|447.45|449.72|447.42|449.9|447.6|449.37|447.07|35
1736955140000|2025-01-15 15:32:20|449.76|447.46|450.14|447.84|450.19|447.89|449.76|447.46|29
1736955150000|2025-01-15 15:32:30|450.17|447.87|449.96|447.66|450.29|447.99|449.92|447.62|31
1736955160000|2025-01-15 15:32:40|449.97|447.67|450.2|447.9|450.2|447.9|449.96|447.66|30
1736955170000|2025-01-15 15:32:50|450.24|447.94|450|447.7|450.24|447.94|449.99|447.69|20
1736955180000|2025-01-15 15:33:00|449.97|447.67|449.79|447.49|450.15|447.85|449.79|447.49|31
1736955190000|2025-01-15 15:33:10|449.73|447.43|449.6|447.3|449.73|447.43|449.42|447.12|31
1736955200000|2025-01-15 15:33:20|449.61|447.31|449.87|447.57|449.87|447.57|449.56|447.26|32
1736955210000|2025-01-15 15:33:30|449.85|447.55|449.89|447.59|450.1|447.8|449.85|447.55|36
1736955220000|2025-01-15 15:33:40|449.85|447.55|449.75|447.45|449.99|447.69|449.72|447.42|32
1736955230000|2025-01-15 15:33:50|449.8|447.5|449.71|447.41|449.8|447.5|449.59|447.29|24
1736955240000|2025-01-15 15:34:00|449.72|447.42|450.19|447.89|450.23|447.93|449.7|447.4|30
1736955250000|2025-01-15 15:34:10|450.27|447.97|450|447.7|450.27|447.97|449.99|447.69|32
1736955260000|2025-01-15 15:34:20|450.02|447.72|450.08|447.78|450.12|447.82|449.98|447.68|30
1736955270000|2025-01-15 15:34:30|450.06|447.76|450.1|447.8|450.13|447.83|449.94|447.64|30
1736955280000|2025-01-15 15:34:40|450.14|447.84|449.93|447.63|450.14|447.84|449.9|447.6|33
1736955290000|2025-01-15 15:34:50|449.92|447.62|450.2|447.9|450.34|448.04|449.87|447.57|24
1736955300000|2025-01-15 15:35:00|450.21|447.91|450.34|448.04|450.34|448.04|450.14|447.84|25
1736955310000|2025-01-15 15:35:10|450.3|448|450.57|448.27|450.78|448.48|450.3|448|11
1736955320000|2025-01-15 15:35:20|450.65|448.35|450.57|448.27|450.7|448.4|450.5|448.2|25
1736955330000|2025-01-15 15:35:30|450.58|448.28|450.27|447.97|450.66|448.36|450.26|447.96|26
1736955340000|2025-01-15 15:35:40|450.28|447.98|449.95|447.65|450.28|447.98|449.91|447.61|28
1736955350000|2025-01-15 15:35:50|449.97|447.67|449.65|447.35|449.98|447.68|449.63|447.33|25
1736955360000|2025-01-15 15:36:00|449.63|447.33|449.4|447.1|449.77|447.47|449.4|447.1|36
1736955370000|2025-01-15 15:36:10|449.44|447.14|449.6|447.3|449.86|447.56|449.44|447.14|36
1736955380000|2025-01-15 15:36:20|449.59|447.29|449.92|447.62|450.02|447.72|449.51|447.21|32
1736955390000|2025-01-15 15:36:30|449.83|447.53|449.64|447.34|449.86|447.56|449.64|447.34|23
1736955400000|2025-01-15 15:36:40|449.65|447.35|449.54|447.24|449.83|447.53|449.54|447.24|25
1736955410000|2025-01-15 15:36:50|449.55|447.25|449.42|447.12|449.73|447.43|449.42|447.12|27
1736955420000|2025-01-15 15:37:00|449.41|447.11|450.66|448.36|450.66|448.36|449.27|446.97|21
1736955430000|2025-01-15 15:37:10|450.46|448.16|450.32|448.02|450.46|448.16|450.02|447.72|24
1736955440000|2025-01-15 15:37:20|450.33|448.03|450.6|448.3|450.68|448.38|450.33|448.03|22
1736955450000|2025-01-15 15:37:30|450.61|448.31|450.5|448.2|450.73|448.43|450.5|448.2|27
1736955460000|2025-01-15 15:37:40|450.51|448.21|450.48|448.18|450.66|448.36|450.48|448.18|21
1736955470000|2025-01-15 15:37:50|450.49|448.19|450.5|448.2|450.52|448.22|450.4|448.1|19
1736955480000|2025-01-15 15:38:00|450.51|448.21|450.7|448.4|450.85|448.55|450.47|448.17|24
1736955490000|2025-01-15 15:38:10|450.71|448.41|450.69|448.39|450.88|448.58|450.66|448.36|29
1736955500000|2025-01-15 15:38:20|450.68|448.38|450.77|448.47|450.88|448.58|450.68|448.38|19
1736955510000|2025-01-15 15:38:30|450.78|448.48|450.87|448.57|450.99|448.69|450.75|448.45|21
1736955520000|2025-01-15 15:38:40|450.89|448.59|450.74|448.44|450.97|448.67|450.73|448.43|20
1736955530000|2025-01-15 15:38:50|450.71|448.41|450.71|448.41|450.74|448.44|450.65|448.35|20
1736955540000|2025-01-15 15:39:00|450.7|448.4|450.73|448.43|450.98|448.68|450.63|448.33|36
1736955550000|2025-01-15 15:39:10|450.71|448.41|450.43|448.13|450.71|448.41|450.35|448.05|24
1736955560000|2025-01-15 15:39:20|450.4|448.1|450.45|448.15|450.45|448.15|450.34|448.04|14
1736955570000|2025-01-15 15:39:30|450.48|448.18|450.42|448.12|450.6|448.3|450.35|448.05|22
1736955580000|2025-01-15 15:39:40|450.46|448.16|450.22|447.92|450.58|448.28|450.2|447.9|26
1736955590000|2025-01-15 15:39:50|450.2|447.9|450.04|447.74|450.2|447.9|450.04|447.74|16
1736955600000|2025-01-15 15:40:00|450.05|447.75|449.9|447.6|450.06|447.76|449.84|447.54|23
1736955610000|2025-01-15 15:40:10|449.88|447.58|449.82|447.52|449.9|447.6|449.81|447.51|21
1736955620000|2025-01-15 15:40:20|449.81|447.51|450.07|447.77|450.22|447.92|449.81|447.51|32
1736955630000|2025-01-15 15:40:30|450.03|447.73|449.64|447.34|450.03|447.73|449.58|447.28|31
1736955640000|2025-01-15 15:40:40|449.65|447.35|449.69|447.39|449.94|447.64|449.64|447.34|26
1736955650000|2025-01-15 15:40:50|449.7|447.4|449.52|447.22|449.81|447.51|449.52|447.22|22
1736955660000|2025-01-15 15:41:00|449.55|447.25|449.84|447.54|449.84|447.54|449.55|447.25|26
1736955670000|2025-01-15 15:41:10|449.94|447.64|449.78|447.48|449.94|447.64|449.7|447.4|32
1736955680000|2025-01-15 15:41:20|449.77|447.47|449.67|447.37|449.77|447.47|449.61|447.31|23
1736955690000|2025-01-15 15:41:30|449.64|447.34|449.63|447.33|449.95|447.65|449.63|447.33|28
1736955700000|2025-01-15 15:41:40|449.62|447.32|449.64|447.34|449.78|447.48|449.62|447.32|19
1736955710000|2025-01-15 15:41:50|449.63|447.33|449.54|447.24|449.63|447.33|449.46|447.16|16
1736955720000|2025-01-15 15:42:00|449.56|447.26|449.68|447.38|449.69|447.39|449.48|447.18|21
1736955730000|2025-01-15 15:42:10|449.67|447.37|449.8|447.5|449.81|447.51|449.6|447.3|28
1736955740000|2025-01-15 15:42:20|449.81|447.51|449.53|447.23|449.83|447.53|449.53|447.23|21
1736955750000|2025-01-15 15:42:30|449.55|447.25|449.67|447.37|449.71|447.41|449.44|447.14|27
1736955760000|2025-01-15 15:42:40|449.66|447.36|449.48|447.18|449.67|447.37|449.45|447.15|28
1736955770000|2025-01-15 15:42:50|449.5|447.2|449.46|447.16|449.55|447.25|449.45|447.15|21
1736955780000|2025-01-15 15:43:00|449.47|447.17|449.48|447.18|449.55|447.25|449.42|447.12|28
1736955790000|2025-01-15 15:43:10|449.47|447.17|449.31|447.01|449.47|447.17|449.24|446.94|29
1736955800000|2025-01-15 15:43:20|449.27|446.97|449.47|447.17|449.49|447.19|449.24|446.94|28
1736955810000|2025-01-15 15:43:30|449.48|447.18|449.4|447.1|449.51|447.21|449.37|447.07|19
1736955820000|2025-01-15 15:43:40|449.44|447.14|449.28|446.98|449.58|447.28|449.25|446.95|21
1736955830000|2025-01-15 15:43:50|449.27|446.97|449.24|446.94|449.29|446.99|449.17|446.87|21
1736955840000|2025-01-15 15:44:00|449.26|446.96|449.17|446.87|449.26|446.96|449.16|446.86|18
1736955850000|2025-01-15 15:44:10|449.18|446.88|449.34|447.04|449.35|447.05|449.18|446.88|21
1736955860000|2025-01-15 15:44:20|449.32|447.02|449.26|446.96|449.32|447.02|449.26|446.96|19
1736955870000|2025-01-15 15:44:30|449.27|446.97|449.14|446.84|449.27|446.97|449.14|446.84|17
1736955880000|2025-01-15 15:44:40|449.12|446.82|449.21|446.91|449.22|446.92|449.04|446.74|17
1736955890000|2025-01-15 15:44:50|449.18|446.88|449.34|447.04|449.35|447.05|449.18|446.88|20
1736955900000|2025-01-15 15:45:00|449.35|447.05|449.37|447.07|449.49|447.19|449.25|446.95|21
1736955910000|2025-01-15 15:45:10|449.36|447.06|449.51|447.21|449.53|447.23|449.14|446.84|23
1736955920000|2025-01-15 15:45:20|449.5|447.2|449.82|447.52|449.87|447.57|449.44|447.14|26
1736955930000|2025-01-15 15:45:30|449.79|447.49|449.68|447.38|449.85|447.55|449.68|447.38|30
1736955940000|2025-01-15 15:45:40|449.69|447.39|449.77|447.47|449.93|447.63|449.68|447.38|26
1736955950000|2025-01-15 15:45:50|449.75|447.45|449.68|447.38|449.81|447.51|449.61|447.31|30
1736955960000|2025-01-15 15:46:00|449.65|447.35|449.38|447.08|449.65|447.35|449.13|446.83|32
1736955970000|2025-01-15 15:46:10|449.37|447.07|449.31|447.01|449.39|447.09|449.28|446.98|26
1736955980000|2025-01-15 15:46:20|449.3|447|448.93|446.63|449.32|447.02|448.93|446.63|30
1736955990000|2025-01-15 15:46:30|448.95|446.65|448.78|446.48|449.04|446.74|448.63|446.33|30
1736956000000|2025-01-15 15:46:40|448.74|446.44|448.95|446.65|448.95|446.65|448.66|446.36|25
1736956010000|2025-01-15 15:46:50|448.89|446.59|448.73|446.43|448.9|446.6|448.71|446.41|24
1736956020000|2025-01-15 15:47:00|448.74|446.44|448.41|446.11|448.74|446.44|448.34|446.04|25
1736956030000|2025-01-15 15:47:10|448.33|446.03|448.21|445.91|448.5|446.2|448.21|445.91|30
1736956040000|2025-01-15 15:47:20|448.23|445.93|447.87|445.57|448.23|445.93|447.72|445.42|12
1736956050000|2025-01-15 15:47:30|447.96|445.66|448.05|445.75|448.18|445.88|447.82|445.52|31
1736956060000|2025-01-15 15:47:40|448.04|445.74|447.93|445.63|448.14|445.84|447.91|445.61|21
1736956070000|2025-01-15 15:47:50|447.94|445.64|447.96|445.66|448.12|445.82|447.94|445.64|28
1736956080000|2025-01-15 15:48:00|447.98|445.68|448.3|446|448.3|446|447.98|445.68|27
1736956090000|2025-01-15 15:48:10|448.35|446.05|448.53|446.23|448.59|446.29|448.35|446.05|24
1736956100000|2025-01-15 15:48:20|448.55|446.25|448.54|446.24|448.67|446.37|448.54|446.24|19
1736956110000|2025-01-15 15:48:30|448.49|446.19|448.66|446.36|448.66|446.36|448.42|446.12|24
1736956120000|2025-01-15 15:48:40|448.65|446.35|449|446.7|449.02|446.72|448.57|446.27|28
1736956130000|2025-01-15 15:48:50|448.99|446.69|448.9|446.6|448.99|446.69|448.84|446.54|18
1736956140000|2025-01-15 15:49:00|448.91|446.61|448.59|446.29|448.91|446.61|448.59|446.29|28
1736956150000|2025-01-15 15:49:10|448.6|446.3|448.74|446.44|448.78|446.48|448.59|446.29|25
1736956160000|2025-01-15 15:49:20|448.7|446.4|448.48|446.18|448.7|446.4|448.39|446.09|29
1736956170000|2025-01-15 15:49:30|448.47|446.17|448.47|446.17|448.58|446.28|448.44|446.14|26
1736956180000|2025-01-15 15:49:40|448.48|446.18|448.92|446.62|448.99|446.69|448.48|446.18|25
1736956190000|2025-01-15 15:49:50|448.93|446.63|448.72|446.42|448.93|446.63|448.71|446.41|23
1736956200000|2025-01-15 15:50:00|448.71|446.41|448.53|446.23|448.8|446.5|448.53|446.23|20
1736956210000|2025-01-15 15:50:10|448.46|446.16|448.41|446.11|448.46|446.16|448.33|446.03|27
1736956220000|2025-01-15 15:50:20|448.38|446.08|448.55|446.25|448.59|446.29|448.37|446.07|16
1736956230000|2025-01-15 15:50:30|448.54|446.24|448.42|446.12|448.54|446.24|448.32|446.02|29
1736956240000|2025-01-15 15:50:40|448.4|446.1|448.56|446.26|448.57|446.27|448.4|446.1|20
1736956250000|2025-01-15 15:50:50|448.57|446.27|448.71|446.41|448.77|446.47|448.57|446.27|24
1736956260000|2025-01-15 15:51:00|448.7|446.4|448.54|446.24|448.7|446.4|448.48|446.18|20
1736956270000|2025-01-15 15:51:10|448.55|446.25|448.59|446.29|448.59|446.29|448.51|446.21|18
1736956280000|2025-01-15 15:51:20|448.58|446.28|448.29|445.99|448.6|446.3|448.28|445.98|29
1736956290000|2025-01-15 15:51:30|448.32|446.02|448.16|445.86|448.39|446.09|448.1|445.8|32
1736956300000|2025-01-15 15:51:40|448.15|445.85|448.12|445.82|448.29|445.99|448.09|445.79|25
1736956310000|2025-01-15 15:51:50|448.11|445.81|448.28|445.98|448.33|446.03|448.09|445.79|24
1736956320000|2025-01-15 15:52:00|448.27|445.97|448.28|445.98|448.32|446.02|448.18|445.88|26
1736956330000|2025-01-15 15:52:10|448.27|445.97|447.97|445.67|448.27|445.97|447.97|445.67|34
1736956340000|2025-01-15 15:52:20|447.93|445.63|447.66|445.36|447.93|445.63|447.6|445.3|29
1736956350000|2025-01-15 15:52:30|447.65|445.35|447.66|445.36|447.79|445.49|447.6|445.3|23
1736956360000|2025-01-15 15:52:40|447.65|445.35|448.05|445.75|448.05|445.75|447.6|445.3|27
1736956370000|2025-01-15 15:52:50|448.07|445.77|448.16|445.86|448.21|445.91|448.06|445.76|15
1736956380000|2025-01-15 15:53:00|448.21|445.91|448.46|446.16|448.48|446.18|448.21|445.91|14
1736956390000|2025-01-15 15:53:10|448.43|446.13|448.32|446.02|448.49|446.19|448.3|446|25
1736956400000|2025-01-15 15:53:20|448.3|446|448.27|445.97|448.4|446.1|448.17|445.87|25
1736956410000|2025-01-15 15:53:30|448.24|445.94|448.19|445.89|448.28|445.98|448.08|445.78|25
1736956420000|2025-01-15 15:53:40|448.16|445.86|448.24|445.94|448.24|445.94|448.14|445.84|24
1736956430000|2025-01-15 15:53:50|448.19|445.89|448.2|445.9|448.24|445.94|448.14|445.84|25
1736956440000|2025-01-15 15:54:00|448.22|445.92|448.21|445.91|448.26|445.96|448.19|445.89|24
1736956450000|2025-01-15 15:54:10|448.22|445.92|448.06|445.76|448.27|445.97|447.91|445.61|23
1736956460000|2025-01-15 15:54:20|448.07|445.77|447.98|445.68|448.12|445.82|447.96|445.66|17
1736956470000|2025-01-15 15:54:30|447.97|445.67|447.8|445.5|447.98|445.68|447.77|445.47|25
1736956480000|2025-01-15 15:54:40|447.81|445.51|447.84|445.54|447.89|445.59|447.8|445.5|20
1736956490000|2025-01-15 15:54:50|447.83|445.53|447.84|445.54|447.85|445.55|447.81|445.51|13
1736956500000|2025-01-15 15:55:00|447.83|445.53|447.96|445.66|447.96|445.66|447.78|445.48|23
1736956510000|2025-01-15 15:55:10|447.97|445.67|448.06|445.76|448.12|445.82|447.95|445.65|18
1736956520000|2025-01-15 15:55:20|448.05|445.75|448.19|445.89|448.19|445.89|448.02|445.72|16
1736956530000|2025-01-15 15:55:30|448.16|445.86|448.18|445.88|448.23|445.93|448.16|445.86|10
1736956540000|2025-01-15 15:55:40|448.22|445.92|448.23|445.93|448.39|446.09|448.17|445.87|23
1736956550000|2025-01-15 15:55:50|448.22|445.92|448.3|446|448.33|446.03|448.15|445.85|16
1736956560000|2025-01-15 15:56:00|448.27|445.97|448.43|446.13|448.49|446.19|448.27|445.97|21
1736956570000|2025-01-15 15:56:10|448.42|446.12|448.2|445.9|448.48|446.18|448.17|445.87|20
1736956580000|2025-01-15 15:56:20|448.19|445.89|447.91|445.61|448.2|445.9|447.91|445.61|22
1736956590000|2025-01-15 15:56:30|447.9|445.6|447.92|445.62|447.96|445.66|447.85|445.55|29
1736956600000|2025-01-15 15:56:40|447.91|445.61|447.93|445.63|448|445.7|447.9|445.6|25
1736956610000|2025-01-15 15:56:50|447.94|445.64|447.94|445.64|448.02|445.72|447.94|445.64|18
1736956620000|2025-01-15 15:57:00|447.93|445.63|447.83|445.53|448|445.7|447.81|445.51|25
1736956630000|2025-01-15 15:57:10|447.86|445.56|447.95|445.65|447.97|445.67|447.83|445.53|22
1736956640000|2025-01-15 15:57:20|447.94|445.64|448.02|445.72|448.04|445.74|447.94|445.64|15
1736956650000|2025-01-15 15:57:30|448.03|445.73|448.04|445.74|448.04|445.74|447.86|445.56|24
1736956660000|2025-01-15 15:57:40|448.09|445.79|447.98|445.68|448.09|445.79|447.84|445.54|23
1736956670000|2025-01-15 15:57:50|447.97|445.67|448.07|445.77|448.07|445.77|447.97|445.67|8
1736956680000|2025-01-15 15:58:00|448.06|445.76|447.79|445.49|448.06|445.76|447.73|445.43|30
1736956690000|2025-01-15 15:58:10|447.8|445.5|447.6|445.3|447.91|445.61|447.57|445.27|23
1736956700000|2025-01-15 15:58:20|447.61|445.31|447.52|445.22|447.63|445.33|447.52|445.22|27
1736956710000|2025-01-15 15:58:30|447.51|445.21|447.3|445|447.58|445.28|447.3|445|29
1736956720000|2025-01-15 15:58:40|447.28|444.98|447.28|444.98|447.31|445.01|447.22|444.92|29
1736956730000|2025-01-15 15:58:50|447.31|445.01|447.48|445.18|447.52|445.22|447.23|444.93|24
1736956740000|2025-01-15 15:59:00|447.45|445.15|447.27|444.97|447.52|445.22|447.27|444.97|22
1736956750000|2025-01-15 15:59:10|447.26|444.96|447.27|444.97|447.37|445.07|447.24|444.94|16
1736956760000|2025-01-15 15:59:20|447.29|444.99|447.37|445.07|447.37|445.07|447.16|444.86|26
1736956770000|2025-01-15 15:59:30|447.36|445.06|447.32|445.02|447.39|445.09|447.28|444.98|29
1736956780000|2025-01-15 15:59:40|447.31|445.01|447.35|445.05|447.37|445.07|447.27|444.97|30
1736956790000|2025-01-15 15:59:50|447.33|445.03|447.31|445.01|447.35|445.05|447.27|444.97|12
1736956800000|2025-01-15 16:00:00|447.33|445.03|447.67|445.37|447.67|445.37|447.33|445.03|25
1736956810000|2025-01-15 16:00:10|447.65|445.35|447.85|445.55|448.03|445.73|447.61|445.31|25
1736956820000|2025-01-15 16:00:20|447.86|445.56|448.09|445.79|448.11|445.81|447.86|445.56|18
1736956830000|2025-01-15 16:00:30|448.15|445.85|448.84|446.54|448.87|446.57|448.15|445.85|23
1736956840000|2025-01-15 16:00:40|448.83|446.53|448.87|446.57|448.87|446.57|448.75|446.45|21
1736956850000|2025-01-15 16:00:50|448.86|446.56|448.76|446.46|448.86|446.56|448.75|446.45|18
1736956860000|2025-01-15 16:01:00|448.75|446.45|448.07|445.77|448.8|446.5|448.07|445.77|34
1736956870000|2025-01-15 16:01:10|448.05|445.75|448.24|445.94|448.27|445.97|447.99|445.69|25
1736956880000|2025-01-15 16:01:20|448.26|445.96|448.38|446.08|448.46|446.16|448.21|445.91|30
1736956890000|2025-01-15 16:01:30|448.35|446.05|448.31|446.01|448.36|446.06|448.06|445.76|31
1736956900000|2025-01-15 16:01:40|448.3|446|448.41|446.11|448.49|446.19|448.1|445.8|30
1736956910000|2025-01-15 16:01:50|448.43|446.13|448.57|446.27|448.61|446.31|448.39|446.09|21
1736956920000|2025-01-15 16:02:00|448.56|446.26|448.5|446.2|448.6|446.3|448.36|446.06|32
1736956930000|2025-01-15 16:02:10|448.48|446.18|448.41|446.11|448.51|446.21|448.35|446.05|28
1736956940000|2025-01-15 16:02:20|448.39|446.09|448.5|446.2|448.56|446.26|448.27|445.97|27
1736956950000|2025-01-15 16:02:30|448.52|446.22|448.66|446.36|448.68|446.38|448.52|446.22|23
1736956960000|2025-01-15 16:02:40|448.65|446.35|448.94|446.64|449|446.7|448.64|446.34|26
1736956970000|2025-01-15 16:02:50|448.95|446.65|448.87|446.57|448.97|446.67|448.8|446.5|25
1736956980000|2025-01-15 16:03:00|448.88|446.58|448.9|446.6|449.17|446.87|448.82|446.52|30
1736956990000|2025-01-15 16:03:10|448.89|446.59|448.67|446.37|448.89|446.59|448.66|446.36|31
1736957000000|2025-01-15 16:03:20|448.68|446.38|448.79|446.49|448.8|446.5|448.58|446.28|31
1736957010000|2025-01-15 16:03:30|448.8|446.5|448.97|446.67|449.04|446.74|448.8|446.5|20
1736957020000|2025-01-15 16:03:40|448.96|446.66|448.83|446.53|448.96|446.66|448.78|446.48|24
1736957030000|2025-01-15 16:03:50|448.86|446.56|448.89|446.59|448.95|446.65|448.77|446.47|30
1736957040000|2025-01-15 16:04:00|448.9|446.6|448.72|446.42|448.9|446.6|448.48|446.18|28
1736957050000|2025-01-15 16:04:10|448.74|446.44|448.92|446.62|448.93|446.63|448.73|446.43|26
1736957060000|2025-01-15 16:04:20|448.89|446.59|449.23|446.93|449.23|446.93|448.89|446.59|23
1736957070000|2025-01-15 16:04:30|449.2|446.9|449.19|446.89|449.22|446.92|449.05|446.75|17
1736957080000|2025-01-15 16:04:40|449.17|446.87|449.17|446.87|449.17|446.87|449.08|446.78|10
1736957090000|2025-01-15 16:04:50|449.15|446.85|449.15|446.85|449.2|446.9|449.13|446.83|12
1736957100000|2025-01-15 16:05:00|449.13|446.83|449.39|447.09|449.42|447.12|449.04|446.74|32
1736957110000|2025-01-15 16:05:10|449.38|447.08|449.54|447.24|449.65|447.35|449.28|446.98|25
1736957120000|2025-01-15 16:05:20|449.56|447.26|449.54|447.24|449.69|447.39|449.49|447.19|34
1736957130000|2025-01-15 16:05:30|449.56|447.26|449.84|447.54|449.87|447.57|449.56|447.26|30
1736957140000|2025-01-15 16:05:40|449.8|447.5|449.75|447.45|449.8|447.5|449.63|447.33|27
1736957150000|2025-01-15 16:05:50|449.74|447.44|449.93|447.63|449.93|447.63|449.64|447.34|23
1736957160000|2025-01-15 16:06:00|449.95|447.65|449.78|447.48|449.96|447.66|449.77|447.47|33
1736957170000|2025-01-15 16:06:10|449.8|447.5|449.74|447.44|449.87|447.57|449.71|447.41|27
1736957180000|2025-01-15 16:06:20|449.73|447.43|449.57|447.27|449.76|447.46|449.55|447.25|19
1736957190000|2025-01-15 16:06:30|449.59|447.29|449.81|447.51|449.81|447.51|449.59|447.29|31
1736957200000|2025-01-15 16:06:40|449.86|447.56|449.88|447.58|449.98|447.68|449.86|447.56|26
1736957210000|2025-01-15 16:06:50|449.85|447.55|449.78|447.48|449.89|447.59|449.78|447.48|26
1736957220000|2025-01-15 16:07:00|449.77|447.47|449.56|447.26|449.77|447.47|449.48|447.18|33
1736957230000|2025-01-15 16:07:10|449.58|447.28|449.43|447.13|449.73|447.43|449.41|447.11|31
1736957240000|2025-01-15 16:07:20|449.44|447.14|449.43|447.13|449.51|447.21|449.4|447.1|24
1736957250000|2025-01-15 16:07:30|449.38|447.08|449.38|447.08|449.5|447.2|449.35|447.05|25
1736957260000|2025-01-15 16:07:40|449.37|447.07|449.43|447.13|449.49|447.19|449.32|447.02|30
1736957270000|2025-01-15 16:07:50|449.36|447.06|449.29|446.99|449.4|447.1|449.29|446.99|18
1736957280000|2025-01-15 16:08:00|449.28|446.98|448.61|446.31|449.28|446.98|448.61|446.31|27
1736957290000|2025-01-15 16:08:10|448.62|446.32|448.67|446.37|448.75|446.45|448.62|446.32|26
1736957300000|2025-01-15 16:08:20|448.65|446.35|448.75|446.45|448.75|446.45|448.39|446.09|31
1736957310000|2025-01-15 16:08:30|448.76|446.46|448.66|446.36|448.83|446.53|448.65|446.35|26
1736957320000|2025-01-15 16:08:40|448.69|446.39|448.45|446.15|448.72|446.42|448.44|446.14|26
1736957330000|2025-01-15 16:08:50|448.47|446.17|448.76|446.46|448.77|446.47|448.47|446.17|29
1736957340000|2025-01-15 16:09:00|448.75|446.45|448.69|446.39|448.79|446.49|448.65|446.35|28
1736957350000|2025-01-15 16:09:10|448.68|446.38|448.73|446.43|448.83|446.53|448.52|446.22|32
1736957360000|2025-01-15 16:09:20|448.74|446.44|449.16|446.86|449.17|446.87|448.68|446.38|28
1736957370000|2025-01-15 16:09:30|449.15|446.85|449.29|446.99|449.29|446.99|449.05|446.75|17
1736957380000|2025-01-15 16:09:40|449.26|446.96|449.43|447.13|449.46|447.16|449.26|446.96|19
1736957390000|2025-01-15 16:09:50|449.5|447.2|449.45|447.15|449.5|447.2|449.45|447.15|3
1736957400000|2025-01-15 16:10:00|449.47|447.17|449.38|447.08|449.66|447.36|449.38|447.08|27
1736957410000|2025-01-15 16:10:10|449.31|447.01|449.43|447.13|449.5|447.2|449.31|447.01|25
1736957420000|2025-01-15 16:10:20|449.47|447.17|449.58|447.28|449.59|447.29|449.4|447.1|33
1736957430000|2025-01-15 16:10:30|449.57|447.27|449.26|446.96|449.57|447.27|449.26|446.96|28
1736957440000|2025-01-15 16:10:40|449.27|446.97|449.36|447.06|449.46|447.16|449.25|446.95|30
1736957450000|2025-01-15 16:10:50|449.33|447.03|449.36|447.06|449.45|447.15|449.27|446.97|13
1736957460000|2025-01-15 16:11:00|449.37|447.07|449.61|447.31|449.61|447.31|449.26|446.96|31
1736957470000|2025-01-15 16:11:10|449.67|447.37|449.62|447.32|449.77|447.47|449.6|447.3|28
1736957480000|2025-01-15 16:11:20|449.61|447.31|449.42|447.12|449.62|447.32|449.42|447.12|28
1736957490000|2025-01-15 16:11:30|449.43|447.13|449.59|447.29|449.62|447.32|449.43|447.13|24
1736957500000|2025-01-15 16:11:40|449.56|447.26|449.51|447.21|449.6|447.3|449.47|447.17|14
1736957510000|2025-01-15 16:11:50|449.58|447.28|449.5|447.2|449.58|447.28|449.46|447.16|21
1736957520000|2025-01-15 16:12:00|449.51|447.21|449.25|446.95|449.6|447.3|449.25|446.95|28
1736957530000|2025-01-15 16:12:10|449.26|446.96|449.24|446.94|449.29|446.99|449.16|446.86|29
1736957540000|2025-01-15 16:12:20|449.21|446.91|449.26|446.96|449.28|446.98|449.17|446.87|15
1736957550000|2025-01-15 16:12:30|449.23|446.93|449.25|446.95|449.38|447.08|449.23|446.93|21
1736957560000|2025-01-15 16:12:40|449.27|446.97|449.44|447.14|449.48|447.18|449.27|446.97|24
1736957570000|2025-01-15 16:12:50|449.42|447.12|449.46|447.16|449.46|447.16|449.42|447.12|2
1736957580000|2025-01-15 16:13:00|449.45|447.15|449.42|447.12|449.54|447.24|449.41|447.11|14
1736957590000|2025-01-15 16:13:10|449.41|447.11|449.34|447.04|449.41|447.11|449.25|446.95|27
1736957600000|2025-01-15 16:13:20|449.31|447.01|449.37|447.07|449.45|447.15|449.31|447.01|29
1736957610000|2025-01-15 16:13:30|449.39|447.09|449.39|447.09|449.44|447.14|449.34|447.04|24
1736957620000|2025-01-15 16:13:40|449.37|447.07|449.27|446.97|449.38|447.08|449.21|446.91|25
1736957630000|2025-01-15 16:13:50|449.28|446.98|449.28|446.98|449.3|447|449.16|446.86|24
1736957640000|2025-01-15 16:14:00|449.27|446.97|449.13|446.83|449.28|446.98|449.09|446.79|20
1736957650000|2025-01-15 16:14:10|449.12|446.82|448.95|446.65|449.13|446.83|448.95|446.65|17
1736957660000|2025-01-15 16:14:20|448.94|446.64|448.97|446.67|449.03|446.73|448.94|446.64|20
1736957670000|2025-01-15 16:14:30|448.99|446.69|449.13|446.83|449.18|446.88|448.97|446.67|20
1736957680000|2025-01-15 16:14:40|449.14|446.84|449.01|446.71|449.2|446.9|449|446.7|23
1736957690000|2025-01-15 16:14:50|449|446.7|449.03|446.73|449.04|446.74|449|446.7|16
1736957700000|2025-01-15 16:15:00|449.04|446.74|448.99|446.69|449.1|446.8|448.94|446.64|30
1736957710000|2025-01-15 16:15:10|449.08|446.78|449.05|446.75|449.19|446.89|448.97|446.67|22
1736957720000|2025-01-15 16:15:20|449.03|446.73|449.18|446.88|449.25|446.95|448.98|446.68|25
1736957730000|2025-01-15 16:15:30|449.16|446.86|449.14|446.84|449.24|446.94|449.07|446.77|30
1736957740000|2025-01-15 16:15:40|449.16|446.86|449.32|447.02|449.37|447.07|449.07|446.77|25
1736957750000|2025-01-15 16:15:50|449.34|447.04|449.39|447.09|449.4|447.1|449.29|446.99|17
1736957760000|2025-01-15 16:16:00|449.4|447.1|449.14|446.84|449.41|447.11|449.11|446.81|29
1736957770000|2025-01-15 16:16:10|449.12|446.82|448.97|446.67|449.13|446.83|448.97|446.67|10
1736957780000|2025-01-15 16:16:20|448.99|446.69|448.97|446.67|449.04|446.74|448.97|446.67|18
1736957790000|2025-01-15 16:16:30|448.76|446.46|448.56|446.26|448.76|446.46|448.56|446.26|5
1736957800000|2025-01-15 16:16:40|448.57|446.27|448.61|446.31|448.73|446.43|448.57|446.27|26
1736957810000|2025-01-15 16:16:50|448.6|446.3|448.7|446.4|448.71|446.41|448.6|446.3|22
1736957820000|2025-01-15 16:17:00|448.71|446.41|448.72|446.42|448.88|446.58|448.7|446.4|25
1736957830000|2025-01-15 16:17:10|448.73|446.43|448.54|446.24|448.74|446.44|448.54|446.24|28
1736957840000|2025-01-15 16:17:20|448.53|446.23|448.3|446|448.6|446.3|448.27|445.97|26
1736957850000|2025-01-15 16:17:30|448.29|445.99|447.88|445.58|448.31|446.01|447.86|445.56|30
1736957860000|2025-01-15 16:17:40|447.86|445.56|448|445.7|448.06|445.76|447.78|445.48|21
1736957870000|2025-01-15 16:17:50|448.01|445.71|448.86|446.56|448.86|446.56|448|445.7|26
1736957880000|2025-01-15 16:18:00|448.87|446.57|448.85|446.55|449.11|446.81|448.85|446.55|27
1736957890000|2025-01-15 16:18:10|448.83|446.53|448.65|446.35|448.86|446.56|448.65|446.35|22
1736957900000|2025-01-15 16:18:20|448.62|446.32|448.68|446.38|448.73|446.43|448.55|446.25|26
1736957910000|2025-01-15 16:18:30|448.66|446.36|448.92|446.62|449.02|446.72|448.64|446.34|28
1736957920000|2025-01-15 16:18:40|448.88|446.58|449.11|446.81|449.11|446.81|448.88|446.58|27
1736957930000|2025-01-15 16:18:50|449.16|446.86|449.3|447|449.3|447|449.12|446.82|26
1736957940000|2025-01-15 16:19:00|449.28|446.98|448.78|446.48|449.28|446.98|448.78|446.48|34
1736957950000|2025-01-15 16:19:10|448.75|446.45|448.88|446.58|448.94|446.64|448.64|446.34|32
1736957960000|2025-01-15 16:19:20|448.87|446.57|448.38|446.08|448.88|446.58|448.38|446.08|33
1736957970000|2025-01-15 16:19:30|448.35|446.05|448.03|445.73|448.35|446.05|447.78|445.48|33
1736957980000|2025-01-15 16:19:40|447.96|445.66|448.04|445.74|448.19|445.89|447.96|445.66|32
1736957990000|2025-01-15 16:19:50|448.05|445.75|448.25|445.95|448.38|446.08|448.05|445.75|28
1736958000000|2025-01-15 16:20:00|448.21|445.91|447.79|445.49|448.21|445.91|447.79|445.49|33
1736958010000|2025-01-15 16:20:10|447.8|445.5|447.68|445.38|447.96|445.66|447.66|445.36|30
1736958020000|2025-01-15 16:20:20|447.66|445.36|447.42|445.12|447.66|445.36|447.41|445.11|28
1736958030000|2025-01-15 16:20:30|447.41|445.11|447.23|444.93|447.45|445.15|447.23|444.93|27
1736958040000|2025-01-15 16:20:40|447.18|444.88|447.72|445.42|447.72|445.42|447.17|444.87|29
1736958050000|2025-01-15 16:20:50|447.77|445.47|447.74|445.44|447.78|445.48|447.68|445.38|21
1736958060000|2025-01-15 16:21:00|447.75|445.45|447.88|445.58|448.1|445.8|447.74|445.44|34
1736958070000|2025-01-15 16:21:10|447.86|445.56|447.52|445.22|447.89|445.59|447.47|445.17|33
1736958080000|2025-01-15 16:21:20|447.53|445.23|447.69|445.39|447.69|445.39|447.46|445.16|26
1736958090000|2025-01-15 16:21:30|447.7|445.4|447.85|445.55|448.03|445.73|447.7|445.4|30
1736958100000|2025-01-15 16:21:40|447.81|445.51|448.3|446|448.31|446.01|447.8|445.5|35
1736958110000|2025-01-15 16:21:50|448.28|445.98|448.02|445.72|448.28|445.98|448.02|445.72|32
1736958120000|2025-01-15 16:22:00|448.03|445.73|448.35|446.05|448.39|446.09|447.96|445.66|31
1736958130000|2025-01-15 16:22:10|448.36|446.06|448.72|446.42|448.72|446.42|448.36|446.06|25
1736958140000|2025-01-15 16:22:20|448.71|446.41|448.83|446.53|448.91|446.61|448.65|446.35|32
1736958150000|2025-01-15 16:22:30|448.8|446.5|448.68|446.38|448.83|446.53|448.58|446.28|21
1736958160000|2025-01-15 16:22:40|448.69|446.39|448.9|446.6|448.95|446.65|448.66|446.36|24
1736958170000|2025-01-15 16:22:50|448.91|446.61|448.95|446.65|448.95|446.65|448.91|446.61|6
1736958180000|2025-01-15 16:23:00|449.13|446.83|449.32|447.02|449.32|447.02|449.13|446.83|2
1736958200000|2025-01-15 16:23:20|449.43|447.13|449.57|447.27|449.61|447.31|449.43|447.13|12
1736958210000|2025-01-15 16:23:30|449.54|447.24|449.35|447.05|449.63|447.33|449.35|447.05|28
1736958220000|2025-01-15 16:23:40|449.34|447.04|449.44|447.14|449.48|447.18|449.32|447.02|23
1736958230000|2025-01-15 16:23:50|449.45|447.15|449.45|447.15|449.46|447.16|449.36|447.06|25
1736958240000|2025-01-15 16:24:00|449.46|447.16|449.03|446.73|449.46|447.16|449.02|446.72|31
1736958250000|2025-01-15 16:24:10|449.08|446.78|449.17|446.87|449.22|446.92|449.04|446.74|29
1736958260000|2025-01-15 16:24:20|449.15|446.85|448.77|446.47|449.16|446.86|448.74|446.44|21
1736958270000|2025-01-15 16:24:30|448.76|446.46|448.66|446.36|448.86|446.56|448.62|446.32|30
1736958280000|2025-01-15 16:24:40|448.65|446.35|448.66|446.36|448.69|446.39|448.59|446.29|25
1736958290000|2025-01-15 16:24:50|448.72|446.42|448.79|446.49|448.8|446.5|448.72|446.42|27
1736958300000|2025-01-15 16:25:00|448.75|446.45|448.71|446.41|448.79|446.49|448.65|446.35|29
1736958310000|2025-01-15 16:25:10|448.74|446.44|448.82|446.52|448.82|446.52|448.67|446.37|31
1736958320000|2025-01-15 16:25:20|448.83|446.53|448.77|446.47|448.87|446.57|448.69|446.39|23
1736958330000|2025-01-15 16:25:30|448.73|446.43|448.77|446.47|448.77|446.47|448.65|446.35|26
1736958340000|2025-01-15 16:25:40|448.73|446.43|448.75|446.45|448.76|446.46|448.71|446.41|24
1736958350000|2025-01-15 16:25:50|448.73|446.43|448.77|446.47|448.77|446.47|448.65|446.35|22
1736958360000|2025-01-15 16:26:00|448.76|446.46|448.58|446.28|448.76|446.46|448.56|446.26|20
1736958370000|2025-01-15 16:26:10|448.6|446.3|448.77|446.47|448.79|446.49|448.6|446.3|27
1736958380000|2025-01-15 16:26:20|448.75|446.45|448.81|446.51|448.97|446.67|448.75|446.45|20
1736958390000|2025-01-15 16:26:30|448.83|446.53|449.27|446.97|449.27|446.97|448.83|446.53|27
1736958400000|2025-01-15 16:26:40|449.24|446.94|449.19|446.89|449.28|446.98|449.14|446.84|26
1736958410000|2025-01-15 16:26:50|449.21|446.91|449.16|446.86|449.3|447|449.16|446.86|11
1736958420000|2025-01-15 16:27:00|449.13|446.83|448.95|446.65|449.14|446.84|448.94|446.64|25
1736958430000|2025-01-15 16:27:10|448.94|446.64|449.15|446.85|449.18|446.88|448.94|446.64|29
1736958440000|2025-01-15 16:27:20|449.16|446.86|449.37|447.07|449.45|447.15|449.15|446.85|26
1736958450000|2025-01-15 16:27:30|449.36|447.06|449.36|447.06|449.37|447.07|449.28|446.98|20
1736958460000|2025-01-15 16:27:40|449.37|447.07|449.17|446.87|449.42|447.12|449.16|446.86|29
1736958470000|2025-01-15 16:27:50|449.16|446.86|449.16|446.86|449.22|446.92|449.15|446.85|29
1736958480000|2025-01-15 16:28:00|449.17|446.87|449.33|447.03|449.42|447.12|449.17|446.87|24
1736958490000|2025-01-15 16:28:10|449.34|447.04|449.15|446.85|449.34|447.04|449.12|446.82|30
1736958500000|2025-01-15 16:28:20|449.14|446.84|449.39|447.09|449.39|447.09|449.14|446.84|25
1736958510000|2025-01-15 16:28:30|449.45|447.15|449.41|447.11|449.52|447.22|449.4|447.1|26
1736958520000|2025-01-15 16:28:40|449.38|447.08|449.43|447.13|449.47|447.17|449.36|447.06|27
1736958530000|2025-01-15 16:28:50|449.45|447.15|449.46|447.16|449.48|447.18|449.45|447.15|12
1736958540000|2025-01-15 16:29:00|449.45|447.15|449.49|447.19|449.49|447.19|449.39|447.09|16
1736958550000|2025-01-15 16:29:10|449.46|447.16|449.49|447.19|449.49|447.19|449.46|447.16|2
1736958570000|2025-01-15 16:29:30|449.48|447.18|449.49|447.19|449.49|447.19|449.46|447.16|11
1736958580000|2025-01-15 16:29:40|449.48|447.18|449.49|447.19|449.49|447.19|449.47|447.17|4
1736958590000|2025-01-15 16:29:50|449.47|447.17|449.49|447.19|449.49|447.19|449.47|447.17|3
1736958600000|2025-01-15 16:30:00|449.47|447.17|449.49|447.19|449.49|447.19|449.3|447|18
1736958610000|2025-01-15 16:30:10|449.46|447.16|449.49|447.19|449.49|447.19|449.44|447.14|5
1736958620000|2025-01-15 16:30:20|449.48|447.18|449.46|447.16|449.49|447.19|449.45|447.15|7
1736958630000|2025-01-15 16:30:30|449.48|447.18|449.33|447.03|449.49|447.19|449.32|447.02|21
1736958640000|2025-01-15 16:30:40|449.3|447|449.07|446.77|449.33|447.03|449.07|446.77|17
1736958650000|2025-01-15 16:30:50|449.03|446.73|448.94|446.64|449.03|446.73|448.87|446.57|15
1736958660000|2025-01-15 16:31:00|448.92|446.62|448.76|446.46|449.05|446.75|448.74|446.44|21
1736958670000|2025-01-15 16:31:10|448.77|446.47|448.56|446.26|448.77|446.47|448.56|446.26|27
1736958680000|2025-01-15 16:31:20|448.59|446.29|448.71|446.41|448.71|446.41|448.47|446.17|19
1736958690000|2025-01-15 16:31:30|448.68|446.38|448.59|446.29|448.69|446.39|448.54|446.24|12
1736958700000|2025-01-15 16:31:40|448.66|446.36|448.61|446.31|448.74|446.44|448.61|446.31|14
1736958710000|2025-01-15 16:31:50|448.63|446.33|448.4|446.1|448.63|446.33|448.4|446.1|11
1736958720000|2025-01-15 16:32:00|448.35|446.05|448.16|445.86|448.35|446.05|448.1|445.8|20
1736958730000|2025-01-15 16:32:10|448.14|445.84|447.8|445.5|448.14|445.84|447.77|445.47|28
1736958740000|2025-01-15 16:32:20|447.81|445.51|447.34|445.04|447.81|445.51|447.34|445.04|25
1736958750000|2025-01-15 16:32:30|447.39|445.09|447.7|445.4|447.72|445.42|447.39|445.09|21
1736958760000|2025-01-15 16:32:40|447.66|445.36|447.2|444.9|447.66|445.36|447.2|444.9|28
1736958770000|2025-01-15 16:32:50|447.21|444.91|447.36|445.06|447.4|445.1|447.19|444.89|24
1736958780000|2025-01-15 16:33:00|447.39|445.09|447.57|445.27|447.57|445.27|447.26|444.96|23
1736958790000|2025-01-15 16:33:10|447.52|445.22|447.66|445.36|447.69|445.39|447.51|445.21|25
1736958800000|2025-01-15 16:33:20|447.68|445.38|447.91|445.61|447.98|445.68|447.66|445.36|30
1736958810000|2025-01-15 16:33:30|447.89|445.59|448.07|445.77|448.07|445.77|447.78|445.48|28
1736958820000|2025-01-15 16:33:40|448.08|445.78|447.84|445.54|448.18|445.88|447.81|445.51|26
1736958830000|2025-01-15 16:33:50|447.83|445.53|447.96|445.66|448.02|445.72|447.71|445.41|28
1736958840000|2025-01-15 16:34:00|447.98|445.68|447.81|445.51|447.99|445.69|447.77|445.47|27
1736958850000|2025-01-15 16:34:10|447.75|445.45|447.82|445.52|447.82|445.52|447.67|445.37|23
1736958860000|2025-01-15 16:34:20|447.81|445.51|447.56|445.26|447.82|445.52|447.56|445.26|30
1736958870000|2025-01-15 16:34:30|447.52|445.22|447.46|445.16|447.6|445.3|447.45|445.15|23
1736958880000|2025-01-15 16:34:40|447.47|445.17|447.56|445.26|447.62|445.32|447.47|445.17|17
1736958890000|2025-01-15 16:34:50|447.55|445.25|447.39|445.09|447.55|445.25|447.38|445.08|25
1736958900000|2025-01-15 16:35:00|447.4|445.1|447.51|445.21|447.51|445.21|447.27|444.97|30
1736958910000|2025-01-15 16:35:10|447.5|445.2|447.59|445.29|447.77|445.47|447.5|445.2|23
1736958920000|2025-01-15 16:35:20|447.58|445.28|447.41|445.11|447.6|445.3|447.4|445.1|25
1736958930000|2025-01-15 16:35:30|447.4|445.1|447.54|445.24|447.54|445.24|447.25|444.95|24
1736958940000|2025-01-15 16:35:40|447.53|445.23|447.28|444.98|447.55|445.25|447.27|444.97|23
1736958950000|2025-01-15 16:35:50|447.29|444.99|447.29|444.99|447.38|445.08|447.26|444.96|24
1736958960000|2025-01-15 16:36:00|447.28|444.98|447.31|445.01|447.35|445.05|447.18|444.88|29
1736958970000|2025-01-15 16:36:10|447.32|445.02|448.13|445.83|448.13|445.83|447.3|445|25
1736958980000|2025-01-15 16:36:20|448.14|445.84|448.28|445.98|448.28|445.98|448.07|445.77|31
1736958990000|2025-01-15 16:36:30|448.26|445.96|448.47|446.17|448.54|446.24|448.19|445.89|23
1736959000000|2025-01-15 16:36:40|448.37|446.07|448.58|446.28|448.6|446.3|448.36|446.06|30
1736959010000|2025-01-15 16:36:50|448.53|446.23|448.35|446.05|448.63|446.33|448.34|446.04|23
1736959020000|2025-01-15 16:37:00|448.36|446.06|448.26|445.96|448.4|446.1|448.17|445.87|28
1736959030000|2025-01-15 16:37:10|448.27|445.97|447.98|445.68|448.27|445.97|447.98|445.68|27
1736959040000|2025-01-15 16:37:20|447.97|445.67|447.77|445.47|448.02|445.72|447.77|445.47|26
1736959050000|2025-01-15 16:37:30|447.78|445.48|447.81|445.51|447.93|445.63|447.78|445.48|30
1736959060000|2025-01-15 16:37:40|447.83|445.53|447.71|445.41|447.88|445.58|447.71|445.41|20
1736959070000|2025-01-15 16:37:50|447.7|445.4|447.72|445.42|447.77|445.47|447.67|445.37|20
1736959080000|2025-01-15 16:38:00|447.73|445.43|447.97|445.67|448|445.7|447.73|445.43|23
1736959090000|2025-01-15 16:38:10|447.98|445.68|448.28|445.98|448.3|446|447.95|445.65|19
1736959100000|2025-01-15 16:38:20|448.27|445.97|448.26|445.96|448.28|445.98|448.23|445.93|15
1736959110000|2025-01-15 16:38:30|448.25|445.95|448.38|446.08|448.42|446.12|448.25|445.95|19
1736959120000|2025-01-15 16:38:40|448.41|446.11|448.43|446.13|448.53|446.23|448.41|446.11|16
1736959130000|2025-01-15 16:38:50|448.36|446.06|448.27|445.97|448.41|446.11|448.25|445.95|31
1736959140000|2025-01-15 16:39:00|448.29|445.99|448.35|446.05|448.42|446.12|448.26|445.96|25
1736959150000|2025-01-15 16:39:10|448.37|446.07|448.35|446.05|448.41|446.11|448.25|445.95|17
1736959160000|2025-01-15 16:39:20|448.43|446.13|448.31|446.01|448.43|446.13|448.28|445.98|23
1736959170000|2025-01-15 16:39:30|448.29|445.99|448.21|445.91|448.32|446.02|448.21|445.91|17
1736959180000|2025-01-15 16:39:40|448.17|445.87|448.19|445.89|448.22|445.92|448.13|445.83|21
1736959190000|2025-01-15 16:39:50|448.2|445.9|448.27|445.97|448.27|445.97|448.2|445.9|19
1736959200000|2025-01-15 16:40:00|448.31|446.01|448.38|446.08|448.38|446.08|448.25|445.95|21
1736959210000|2025-01-15 16:40:10|448.42|446.12|448.38|446.08|448.43|446.13|448.36|446.06|19
1736959220000|2025-01-15 16:40:20|448.4|446.1|448.39|446.09|448.42|446.12|448.37|446.07|12
1736959230000|2025-01-15 16:40:30|448.38|446.08|448.36|446.06|448.4|446.1|448.34|446.04|15
1736959240000|2025-01-15 16:40:40|448.35|446.05|448.24|445.94|448.35|446.05|448.15|445.85|18
1736959250000|2025-01-15 16:40:50|448.23|445.93|448.19|445.89|448.23|445.93|448.15|445.85|18
1736959260000|2025-01-15 16:41:00|448.21|445.91|448.22|445.92|448.25|445.95|448.19|445.89|20
1736959270000|2025-01-15 16:41:10|447.95|445.65|447.85|445.55|447.95|445.65|447.85|445.55|21
1736959280000|2025-01-15 16:41:20|447.9|445.6|448.11|445.81|448.16|445.86|447.83|445.53|14
1736959290000|2025-01-15 16:41:30|448.09|445.79|447.89|445.59|448.09|445.79|447.87|445.57|19
1736959300000|2025-01-15 16:41:40|447.88|445.58|447.9|445.6|447.94|445.64|447.87|445.57|17
1736959310000|2025-01-15 16:41:50|447.92|445.62|447.96|445.66|448.07|445.77|447.92|445.62|18
1736959320000|2025-01-15 16:42:00|447.93|445.63|447.88|445.58|447.93|445.63|447.8|445.5|21
1736959330000|2025-01-15 16:42:10|447.86|445.56|447.98|445.68|448.01|445.71|447.85|445.55|18
1736959340000|2025-01-15 16:42:20|448|445.7|448.14|445.84|448.14|445.84|448|445.7|18
1736959350000|2025-01-15 16:42:30|448.1|445.8|448.05|445.75|448.24|445.94|448.03|445.73|23
1736959360000|2025-01-15 16:42:40|448.04|445.74|447.83|445.53|448.04|445.74|447.83|445.53|27
1736959370000|2025-01-15 16:42:50|447.79|445.49|447.89|445.59|447.92|445.62|447.69|445.39|23
1736959380000|2025-01-15 16:43:00|447.9|445.6|447.9|445.6|447.94|445.64|447.88|445.58|21
1736959390000|2025-01-15 16:43:10|447.89|445.59|447.71|445.41|447.9|445.6|447.7|445.4|18
1736959400000|2025-01-15 16:43:20|447.7|445.4|447.9|445.6|447.95|445.65|447.7|445.4|25
1736959410000|2025-01-15 16:43:30|447.89|445.59|447.86|445.56|447.89|445.59|447.7|445.4|24
1736959420000|2025-01-15 16:43:40|447.83|445.53|447.7|445.4|447.83|445.53|447.69|445.39|11
1736959430000|2025-01-15 16:43:50|447.72|445.42|447.71|445.41|447.74|445.44|447.69|445.39|17
1736959440000|2025-01-15 16:44:00|447.73|445.43|447.48|445.18|447.73|445.43|447.47|445.17|25
1736959450000|2025-01-15 16:44:10|447.5|445.2|447.31|445.01|447.5|445.2|447.3|445|20
1736959460000|2025-01-15 16:44:20|447.35|445.05|447.32|445.02|447.47|445.17|447.29|444.99|21
1736959470000|2025-01-15 16:44:30|447.37|445.07|447.43|445.13|447.44|445.14|447.3|445|15
1736959480000|2025-01-15 16:44:40|447.41|445.11|447.44|445.14|447.47|445.17|447.35|445.05|20
1736959490000|2025-01-15 16:44:50|447.45|445.15|447.62|445.32|447.7|445.4|447.43|445.13|18
1736959500000|2025-01-15 16:45:00|447.63|445.33|447.96|445.66|447.97|445.67|447.61|445.31|22
1736959510000|2025-01-15 16:45:10|447.93|445.63|447.82|445.52|447.95|445.65|447.82|445.52|21
1736959520000|2025-01-15 16:45:20|447.81|445.51|447.73|445.43|447.81|445.51|447.62|445.32|27
1736959530000|2025-01-15 16:45:30|447.72|445.42|447.63|445.33|447.72|445.42|447.6|445.3|18
1736959540000|2025-01-15 16:45:40|447.64|445.34|447.63|445.33|447.65|445.35|447.6|445.3|13
1736959550000|2025-01-15 16:45:50|447.64|445.34|447.59|445.29|447.65|445.35|447.57|445.27|15
1736959560000|2025-01-15 16:46:00|447.58|445.28|447.49|445.19|447.6|445.3|447.48|445.18|12
1736959570000|2025-01-15 16:46:10|447.52|445.22|447.4|445.1|447.54|445.24|447.4|445.1|16
1736959580000|2025-01-15 16:46:20|447.39|445.09|447.38|445.08|447.44|445.14|447.32|445.02|23
1736959590000|2025-01-15 16:46:30|447.35|445.05|446.93|444.63|447.35|445.05|446.93|444.63|23
1736959600000|2025-01-15 16:46:40|446.92|444.62|447.1|444.8|447.1|444.8|446.92|444.62|13
1736959610000|2025-01-15 16:46:50|447.09|444.79|447.06|444.76|447.12|444.82|447.02|444.72|17
1736959620000|2025-01-15 16:47:00|447.1|444.8|447.15|444.85|447.18|444.88|447.1|444.8|22
1736959630000|2025-01-15 16:47:10|447.12|444.82|447.22|444.92|447.4|445.1|447.12|444.82|28
1736959640000|2025-01-15 16:47:20|447.25|444.95|447.43|445.13|447.52|445.22|447.23|444.93|27
1736959650000|2025-01-15 16:47:30|447.42|445.12|447.18|444.88|447.44|445.14|447.16|444.86|20
1736959660000|2025-01-15 16:47:40|447.17|444.87|447.33|445.03|447.38|445.08|447.15|444.85|15
1736959670000|2025-01-15 16:47:50|447.28|444.98|447.31|445.01|447.33|445.03|447.28|444.98|5
1736959680000|2025-01-15 16:48:00|447.3|445|447.32|445.02|447.35|445.05|447.3|445|10
1736959690000|2025-01-15 16:48:10|447.31|445.01|447.35|445.05|447.35|445.05|447.31|445.01|5
1736959720000|2025-01-15 16:48:40|447.31|445.01|447.32|445.02|447.32|445.02|447.29|444.99|5
1736959730000|2025-01-15 16:48:50|447.34|445.04|447.31|445.01|447.34|445.04|447.3|445|12
1736959740000|2025-01-15 16:49:00|447.35|445.05|447.35|445.05|447.35|445.05|447.34|445.04|3
1736959750000|2025-01-15 16:49:10|447.34|445.04|447.34|445.04|447.34|445.04|447.34|445.04|1
1736959760000|2025-01-15 16:49:20|447.35|445.05|447.32|445.02|447.35|445.05|447.31|445.01|6
1736959770000|2025-01-15 16:49:30|447.31|445.01|447.35|445.05|447.35|445.05|447.31|445.01|6
1736959790000|2025-01-15 16:49:50|447.62|445.32|447.87|445.57|447.94|445.64|447.62|445.32|6
1736959800000|2025-01-15 16:50:00|447.9|445.6|447.65|445.35|447.9|445.6|447.58|445.28|21
1736959810000|2025-01-15 16:50:10|447.67|445.37|447.81|445.51|447.85|445.55|447.65|445.35|19
1736959820000|2025-01-15 16:50:20|447.76|445.46|447.84|445.54|447.9|445.6|447.76|445.46|18
1736959830000|2025-01-15 16:50:30|447.82|445.52|447.81|445.51|447.85|445.55|447.77|445.47|24
1736959840000|2025-01-15 16:50:40|447.82|445.52|447.78|445.48|448.01|445.71|447.78|445.48|21
1736959850000|2025-01-15 16:50:50|447.79|445.49|447.61|445.31|447.79|445.49|447.58|445.28|18
1736959860000|2025-01-15 16:51:00|447.6|445.3|447.32|445.02|447.6|445.3|447.3|445|29
1736959870000|2025-01-15 16:51:10|447.33|445.03|447.46|445.16|447.46|445.16|447.33|445.03|22
1736959880000|2025-01-15 16:51:20|447.44|445.14|447.48|445.18|447.48|445.18|447.29|444.99|22
1736959890000|2025-01-15 16:51:30|447.55|445.25|447.62|445.32|447.63|445.33|447.55|445.25|18
1736959900000|2025-01-15 16:51:40|447.64|445.34|447.69|445.39|447.69|445.39|447.6|445.3|20
1736959910000|2025-01-15 16:51:50|447.7|445.4|447.68|445.38|447.75|445.45|447.63|445.33|15
1736959920000|2025-01-15 16:52:00|447.69|445.39|447.58|445.28|447.76|445.46|447.57|445.27|24
1736959930000|2025-01-15 16:52:10|447.57|445.27|447.16|444.86|447.59|445.29|447.14|444.84|29
1736959940000|2025-01-15 16:52:20|447.18|444.88|447.27|444.97|447.27|444.97|447.17|444.87|28
1736959950000|2025-01-15 16:52:30|447.23|444.93|447.41|445.11|447.43|445.13|447.22|444.92|24
1736959960000|2025-01-15 16:52:40|447.43|445.13|447.56|445.26|447.59|445.29|447.41|445.11|18
1736959970000|2025-01-15 16:52:50|447.55|445.25|447.48|445.18|447.59|445.29|447.46|445.16|19
1736959980000|2025-01-15 16:53:00|447.47|445.17|447.77|445.47|447.77|445.47|447.44|445.14|25
1736959990000|2025-01-15 16:53:10|447.79|445.49|447.68|445.38|447.83|445.53|447.67|445.37|17
1736960000000|2025-01-15 16:53:20|447.67|445.37|447.2|444.9|447.68|445.38|447.2|444.9|33
1736960010000|2025-01-15 16:53:30|447.17|444.87|447.1|444.8|447.17|444.87|447.08|444.78|23
1736960020000|2025-01-15 16:53:40|447.11|444.81|447.09|444.79|447.16|444.86|447.09|444.79|21
1736960030000|2025-01-15 16:53:50|447.13|444.83|446.91|444.61|447.14|444.84|446.91|444.61|13
1736960040000|2025-01-15 16:54:00|446.92|444.62|446.95|444.65|447.19|444.89|446.92|444.62|27
1736960050000|2025-01-15 16:54:10|446.94|444.64|447.05|444.75|447.09|444.79|446.91|444.61|28
1736960060000|2025-01-15 16:54:20|447.04|444.74|447.08|444.78|447.15|444.85|446.94|444.64|21
1736960070000|2025-01-15 16:54:30|447.1|444.8|447.25|444.95|447.25|444.95|447.1|444.8|14
1736960080000|2025-01-15 16:54:40|447.22|444.92|447.21|444.91|447.25|444.95|447.2|444.9|10
1736960090000|2025-01-15 16:54:50|447.2|444.9|447.33|445.03|447.34|445.04|447.2|444.9|19
1736960100000|2025-01-15 16:55:00|447.32|445.02|447.2|444.9|447.32|445.02|447.19|444.89|22
1736960110000|2025-01-15 16:55:10|447.11|444.81|447.05|444.75|447.11|444.81|447|444.7|21
1736960120000|2025-01-15 16:55:20|447.09|444.79|447.15|444.85|447.18|444.88|447.04|444.74|18
1736960130000|2025-01-15 16:55:30|447.1|444.8|447.23|444.93|447.27|444.97|447.1|444.8|16
1736960140000|2025-01-15 16:55:40|447.22|444.92|447.04|444.74|447.23|444.93|447.04|444.74|14
1736960150000|2025-01-15 16:55:50|447.07|444.77|447.09|444.79|447.13|444.83|447.04|444.74|8
1736960160000|2025-01-15 16:56:00|447.08|444.78|447.04|444.74|447.08|444.78|447.04|444.74|2
1736960210000|2025-01-15 16:56:50|446.78|444.48|446.58|444.28|446.79|444.49|446.57|444.27|8
1736960220000|2025-01-15 16:57:00|446.57|444.27|446.72|444.42|446.73|444.43|446.54|444.24|19
1736960230000|2025-01-15 16:57:10|446.75|444.45|446.77|444.47|446.82|444.52|446.62|444.32|21
1736960240000|2025-01-15 16:57:20|446.78|444.48|446.81|444.51|446.84|444.54|446.69|444.39|23
1736960250000|2025-01-15 16:57:30|446.83|444.53|446.75|444.45|446.9|444.6|446.74|444.44|25
1736960260000|2025-01-15 16:57:40|446.74|444.44|446.81|444.51|446.82|444.52|446.67|444.37|23
1736960270000|2025-01-15 16:57:50|446.78|444.48|446.71|444.41|446.79|444.49|446.7|444.4|19
1736960280000|2025-01-15 16:58:00|446.7|444.4|446.75|444.45|446.81|444.51|446.7|444.4|14
1736960290000|2025-01-15 16:58:10|446.74|444.44|446.67|444.37|446.78|444.48|446.67|444.37|13
1736960300000|2025-01-15 16:58:20|446.68|444.38|446.72|444.42|446.81|444.51|446.68|444.38|13
1736960310000|2025-01-15 16:58:30|446.77|444.47|446.75|444.45|446.81|444.51|446.74|444.44|12
1736960320000|2025-01-15 16:58:40|446.74|444.44|446.77|444.47|446.83|444.53|446.74|444.44|15
1736960330000|2025-01-15 16:58:50|446.83|444.53|446.72|444.42|447.02|444.72|446.72|444.42|23
1736960340000|2025-01-15 16:59:00|446.76|444.46|446|443.7|446.76|444.46|445.96|443.66|26
1736960350000|2025-01-15 16:59:10|445.96|443.66|446.1|443.8|446.14|443.84|445.88|443.58|26
1736960360000|2025-01-15 16:59:20|446.09|443.79|445.97|443.67|446.1|443.8|445.93|443.63|15
1736960370000|2025-01-15 16:59:30|445.99|443.69|446.03|443.73|446.03|443.73|445.98|443.68|17
1736960380000|2025-01-15 16:59:40|445.99|443.69|445.95|443.65|446.01|443.71|445.95|443.65|20
1736960390000|2025-01-15 16:59:50|445.98|443.68|445.97|443.67|446.01|443.71|445.96|443.66|13
1736960400000|2025-01-15 17:00:00|445.99|443.69|445.86|443.56|446.16|443.86|445.86|443.56|31
1736960410000|2025-01-15 17:00:10|445.88|443.58|445.94|443.64|445.95|443.65|445.75|443.45|18
1736960420000|2025-01-15 17:00:20|445.95|443.65|446.02|443.72|446.03|443.73|445.92|443.62|24
1736960430000|2025-01-15 17:00:30|446|443.7|445.87|443.57|446.08|443.78|445.85|443.55|24
1736960440000|2025-01-15 17:00:40|445.88|443.58|445.8|443.5|445.94|443.64|445.78|443.48|19
1736960450000|2025-01-15 17:00:50|445.79|443.49|445.78|443.48|445.83|443.53|445.67|443.37|24
1736960460000|2025-01-15 17:01:00|445.75|443.45|445.72|443.42|445.76|443.46|445.57|443.27|20
1736960470000|2025-01-15 17:01:10|445.73|443.43|445.75|443.45|445.76|443.46|445.73|443.43|4
1736960480000|2025-01-15 17:01:20|445.74|443.44|445.76|443.46|445.76|443.46|445.69|443.39|18
1736960500000|2025-01-15 17:01:40|446.04|443.74|446.27|443.97|446.32|444.02|446.04|443.74|8
1736960510000|2025-01-15 17:01:50|446.21|443.91|446.33|444.03|446.36|444.06|446.21|443.91|20
1736960520000|2025-01-15 17:02:00|446.36|444.06|446.49|444.19|446.51|444.21|446.27|443.97|17
1736960530000|2025-01-15 17:02:10|446.5|444.2|446.56|444.26|446.57|444.27|446.5|444.2|15
1736960540000|2025-01-15 17:02:20|446.55|444.25|446.34|444.04|446.57|444.27|446.28|443.98|19
1736960550000|2025-01-15 17:02:30|446.36|444.06|446.47|444.17|446.47|444.17|446.32|444.02|16
1736960560000|2025-01-15 17:02:40|446.46|444.16|446.57|444.27|446.58|444.28|446.45|444.15|9
1736960570000|2025-01-15 17:02:50|446.59|444.29|446.57|444.27|446.66|444.36|446.55|444.25|13
1736960580000|2025-01-15 17:03:00|446.56|444.26|446.52|444.22|446.58|444.28|446.37|444.07|27
1736960590000|2025-01-15 17:03:10|446.53|444.23|446.24|443.94|446.53|444.23|446.24|443.94|24
1736960600000|2025-01-15 17:03:20|446.26|443.96|446.1|443.8|446.34|444.04|446.08|443.78|27
1736960610000|2025-01-15 17:03:30|446.12|443.82|446.08|443.78|446.16|443.86|446.08|443.78|15
1736960620000|2025-01-15 17:03:40|446.03|443.73|446.06|443.76|446.1|443.8|445.89|443.59|23
1736960630000|2025-01-15 17:03:50|446.08|443.78|446.13|443.83|446.13|443.83|446.07|443.77|11
1736960640000|2025-01-15 17:04:00|446.11|443.81|446.11|443.81|446.11|443.81|446.07|443.77|12
1736960650000|2025-01-15 17:04:10|446.21|443.91|446.27|443.97|446.34|444.04|446.21|443.91|13
1736960660000|2025-01-15 17:04:20|446.25|443.95|446.33|444.03|446.33|444.03|446.13|443.83|16
1736960670000|2025-01-15 17:04:30|446.34|444.04|446.41|444.11|446.41|444.11|446.34|444.04|20
1736960680000|2025-01-15 17:04:40|446.42|444.12|446.48|444.18|446.51|444.21|446.4|444.1|17
1736960690000|2025-01-15 17:04:50|446.46|444.16|446.46|444.16|446.47|444.17|446.39|444.09|21
1736960700000|2025-01-15 17:05:00|446.45|444.15|446.25|443.95|446.45|444.15|446.12|443.82|25
1736960710000|2025-01-15 17:05:10|446.26|443.96|446.39|444.09|446.44|444.14|446.24|443.94|24
1736960720000|2025-01-15 17:05:20|446.4|444.1|446.39|444.09|446.48|444.18|446.39|444.09|13
1736960730000|2025-01-15 17:05:30|446.4|444.1|446.5|444.2|446.5|444.2|446.4|444.1|24
1736960740000|2025-01-15 17:05:40|446.47|444.17|446.55|444.25|446.72|444.42|446.4|444.1|34
1736960750000|2025-01-15 17:05:50|446.57|444.27|446.63|444.33|446.64|444.34|446.56|444.26|15
1736960760000|2025-01-15 17:06:00|446.62|444.32|446.62|444.32|446.66|444.36|446.55|444.25|27
1736960770000|2025-01-15 17:06:10|446.61|444.31|446.5|444.2|446.66|444.36|446.49|444.19|32
1736960780000|2025-01-15 17:06:20|446.48|444.18|446.61|444.31|446.68|444.38|446.47|444.17|20
1736960790000|2025-01-15 17:06:30|446.62|444.32|446.76|444.46|446.76|444.46|446.61|444.31|16
1736960800000|2025-01-15 17:06:40|446.77|444.47|446.88|444.58|446.89|444.59|446.77|444.47|12
1736960810000|2025-01-15 17:06:50|446.83|444.53|446.6|444.3|446.87|444.57|446.6|444.3|25
1736960820000|2025-01-15 17:07:00|446.62|444.32|446.63|444.33|446.74|444.44|446.6|444.3|28
1736960830000|2025-01-15 17:07:10|446.64|444.34|446.39|444.09|446.66|444.36|446.32|444.02|19
1736960840000|2025-01-15 17:07:20|446.36|444.06|446.2|443.9|446.39|444.09|446.2|443.9|15
1736960850000|2025-01-15 17:07:30|446.18|443.88|446.02|443.72|446.18|443.88|445.68|443.38|25
1736960860000|2025-01-15 17:07:40|446.03|443.73|445.99|443.69|446.13|443.83|445.95|443.65|18
1736960870000|2025-01-15 17:07:50|446|443.7|445.98|443.68|446|443.7|445.98|443.68|8
1736960880000|2025-01-15 17:08:00|445.97|443.67|445.92|443.62|446.01|443.71|445.91|443.61|20
1736960890000|2025-01-15 17:08:10|445.93|443.63|445.99|443.69|446.03|443.73|445.93|443.63|23
1736960900000|2025-01-15 17:08:20|445.98|443.68|445.99|443.69|446|443.7|445.94|443.64|26
1736960910000|2025-01-15 17:08:30|446.01|443.71|445.79|443.49|446.02|443.72|445.79|443.49|29
1736960920000|2025-01-15 17:08:40|445.72|443.42|445.99|443.69|446|443.7|445.72|443.42|15
1736960930000|2025-01-15 17:08:50|446.01|443.71|446.2|443.9|446.2|443.9|446.01|443.71|12
1736960940000|2025-01-15 17:09:00|446.16|443.86|446.08|443.78|446.19|443.89|446.07|443.77|11
1736960950000|2025-01-15 17:09:10|446.11|443.81|446.1|443.8|446.18|443.88|446.03|443.73|29
1736960960000|2025-01-15 17:09:20|446.11|443.81|446.01|443.71|446.14|443.84|445.98|443.68|23
1736960970000|2025-01-15 17:09:30|445.98|443.68|446.01|443.71|446.03|443.73|445.9|443.6|26
1736960980000|2025-01-15 17:09:40|446.02|443.72|446.14|443.84|446.16|443.86|445.99|443.69|20
1736960990000|2025-01-15 17:09:50|446.16|443.86|446.17|443.87|446.17|443.87|446.16|443.86|2
1736961000000|2025-01-15 17:10:00|446.2|443.9|446.18|443.88|446.2|443.9|446.13|443.83|10
1736961010000|2025-01-15 17:10:10|446.2|443.9|446.2|443.9|446.2|443.9|446.2|443.9|1
1736961030000|2025-01-15 17:10:30|446.12|443.82|446.12|443.82|446.19|443.89|446.05|443.75|18
1736961040000|2025-01-15 17:10:40|446.18|443.88|446.1|443.8|446.18|443.88|446|443.7|15
1736961050000|2025-01-15 17:10:50|446.03|443.73|445.91|443.61|446.09|443.79|445.87|443.57|21
1736961060000|2025-01-15 17:11:00|445.9|443.6|445.79|443.49|445.93|443.63|445.77|443.47|22
1736961070000|2025-01-15 17:11:10|445.8|443.5|445.97|443.67|445.99|443.69|445.8|443.5|14
1736961080000|2025-01-15 17:11:20|445.96|443.66|445.91|443.61|445.96|443.66|445.85|443.55|17
1736961090000|2025-01-15 17:11:30|445.89|443.59|445.95|443.65|445.96|443.66|445.74|443.44|29
1736961100000|2025-01-15 17:11:40|445.98|443.68|445.97|443.67|446|443.7|445.91|443.61|19
1736961110000|2025-01-15 17:11:50|445.96|443.66|446.17|443.87|446.17|443.87|445.96|443.66|17
1736961120000|2025-01-15 17:12:00|446.18|443.88|446.2|443.9|446.2|443.9|446.14|443.84|9
1736961130000|2025-01-15 17:12:10|446.15|443.85|446.2|443.9|446.2|443.9|446.15|443.85|7
1736961150000|2025-01-15 17:12:30|446.17|443.87|446.2|443.9|446.2|443.9|446.17|443.87|3
1736961170000|2025-01-15 17:12:50|446.15|443.85|446.13|443.83|446.19|443.89|446.13|443.83|17
1736961180000|2025-01-15 17:13:00|446.14|443.84|446.14|443.84|446.15|443.85|446.06|443.76|25
1736961190000|2025-01-15 17:13:10|446.15|443.85|446.18|443.88|446.19|443.89|446.13|443.83|20
1736961200000|2025-01-15 17:13:20|446.2|443.9|446.16|443.86|446.2|443.9|446.14|443.84|3
1736961210000|2025-01-15 17:13:30|446.17|443.87|446.18|443.88|446.2|443.9|446.16|443.86|6
1736961220000|2025-01-15 17:13:40|446.17|443.87|446.16|443.86|446.18|443.88|446.15|443.85|8
1736961230000|2025-01-15 17:13:50|446.18|443.88|446.18|443.88|446.18|443.88|446.13|443.83|17
1736961240000|2025-01-15 17:14:00|446.16|443.86|446.2|443.9|446.2|443.9|446.14|443.84|9
1736961250000|2025-01-15 17:14:10|446.15|443.85|446.2|443.9|446.2|443.9|446.14|443.84|6
1736961260000|2025-01-15 17:14:20|446.15|443.85|446.18|443.88|446.18|443.88|446.15|443.85|3
1736961270000|2025-01-15 17:14:30|446.16|443.86|446.17|443.87|446.17|443.87|446.11|443.81|9
1736961280000|2025-01-15 17:14:40|446.15|443.85|446.14|443.84|446.18|443.88|446.14|443.84|9
1736961290000|2025-01-15 17:14:50|446.13|443.83|446.14|443.84|446.16|443.86|446.1|443.8|18
1736961300000|2025-01-15 17:15:00|446.16|443.86|446.18|443.88|446.2|443.9|446.15|443.85|17
1736961310000|2025-01-15 17:15:10|446.17|443.87|446.13|443.83|446.2|443.9|446.1|443.8|21
1736961320000|2025-01-15 17:15:20|446.12|443.82|446.18|443.88|446.18|443.88|446.12|443.82|16
1736961330000|2025-01-15 17:15:30|446.12|443.82|446.18|443.88|446.18|443.88|446.11|443.81|12
1736961340000|2025-01-15 17:15:40|446.12|443.82|445.98|443.68|446.16|443.86|445.96|443.66|17
1736961350000|2025-01-15 17:15:50|445.99|443.69|445.94|443.64|445.99|443.69|445.93|443.63|18
1736961360000|2025-01-15 17:16:00|445.93|443.63|446|443.7|446.03|443.73|445.84|443.54|27
1736961370000|2025-01-15 17:16:10|445.99|443.69|445.92|443.62|446.12|443.82|445.89|443.59|28
1736961380000|2025-01-15 17:16:20|445.94|443.64|445.98|443.68|446.08|443.78|445.92|443.62|29
1736961390000|2025-01-15 17:16:30|445.97|443.67|446.16|443.86|446.16|443.86|445.96|443.66|17
1736961400000|2025-01-15 17:16:40|446.17|443.87|446.18|443.88|446.18|443.88|446.17|443.87|2
1736961420000|2025-01-15 17:17:00|446.12|443.82|446.11|443.81|446.15|443.85|446.09|443.79|15
1736961430000|2025-01-15 17:17:10|446.1|443.8|446.04|443.74|446.15|443.85|446.03|443.73|24
1736961440000|2025-01-15 17:17:20|446|443.7|445.59|443.29|446|443.7|445.59|443.29|25
1736961450000|2025-01-15 17:17:30|445.6|443.3|445.64|443.34|445.64|443.34|445.53|443.23|15
1736961470000|2025-01-15 17:17:50|445.65|443.35|445.66|443.36|445.66|443.36|445.65|443.35|2
1736961480000|2025-01-15 17:18:00|445.61|443.31|445.66|443.36|445.66|443.36|445.61|443.31|11
1736961500000|2025-01-15 17:18:20|445.6|443.3|445.58|443.28|445.64|443.34|445.58|443.28|13
1736961510000|2025-01-15 17:18:30|445.59|443.29|445.64|443.34|445.66|443.36|445.58|443.28|10
1736961520000|2025-01-15 17:18:40|445.66|443.36|445.66|443.36|445.66|443.36|445.62|443.32|11
1736961550000|2025-01-15 17:19:10|445.64|443.34|445.59|443.29|445.64|443.34|445.52|443.22|18
1736961560000|2025-01-15 17:19:20|445.51|443.21|445.49|443.19|445.51|443.21|445.42|443.12|8
1736961590000|2025-01-15 17:19:50|445.45|443.15|445.44|443.14|445.48|443.18|445.41|443.11|7
1736961600000|2025-01-15 17:20:00|445.43|443.13|445.31|443.01|445.48|443.18|445.23|442.93|27
1736961610000|2025-01-15 17:20:10|445.32|443.02|445.25|442.95|445.39|443.09|445.25|442.95|18
1736961620000|2025-01-15 17:20:20|445.26|442.96|445.33|443.03|445.33|443.03|445.2|442.9|18
1736961630000|2025-01-15 17:20:30|445.34|443.04|445.37|443.07|445.38|443.08|445.33|443.03|8
1736961640000|2025-01-15 17:20:40|445.38|443.08|445.44|443.14|445.44|443.14|445.38|443.08|11
1736961650000|2025-01-15 17:20:50|445.43|443.13|445.41|443.11|445.43|443.13|445.4|443.1|10
1736961660000|2025-01-15 17:21:00|445.4|443.1|445.27|442.97|445.4|443.1|445.23|442.93|21
1736961670000|2025-01-15 17:21:10|445.31|443.01|445.36|443.06|445.44|443.14|445.31|443.01|27
1736961680000|2025-01-15 17:21:20|445.37|443.07|445.28|442.98|445.37|443.07|445.24|442.94|17
1736961690000|2025-01-15 17:21:30|445.29|442.99|445.37|443.07|445.38|443.08|445.28|442.98|8
1736961700000|2025-01-15 17:21:40|445.31|443.01|445.06|442.76|445.32|443.02|445.06|442.76|16
1736961720000|2025-01-15 17:22:00|444.84|442.54|444.57|442.27|444.84|442.54|444.53|442.23|11
1736961730000|2025-01-15 17:22:10|444.63|442.33|444.42|442.12|444.66|442.36|444.42|442.12|19
1736961740000|2025-01-15 17:22:20|444.43|442.13|444.41|442.11|444.43|442.13|444.34|442.04|23
1736961750000|2025-01-15 17:22:30|444.48|442.18|444.29|441.99|444.48|442.18|444.27|441.97|23
1736961760000|2025-01-15 17:22:40|444.3|442|444.32|442.02|444.33|442.03|444.29|441.99|16
1736961770000|2025-01-15 17:22:50|444.33|442.03|444.37|442.07|444.39|442.09|444.29|441.99|21
1736961780000|2025-01-15 17:23:00|444.38|442.08|444.34|442.04|444.42|442.12|444.31|442.01|17
1736961790000|2025-01-15 17:23:10|444.33|442.03|444.29|441.99|444.34|442.04|444.27|441.97|11
1736961830000|2025-01-15 17:23:50|444.26|441.96|443.8|441.5|444.26|441.96|443.75|441.45|8
1736961840000|2025-01-15 17:24:00|443.82|441.52|443.85|441.55|443.85|441.55|443.82|441.52|3
1736961860000|2025-01-15 17:24:20|444|441.7|444.34|442.04|444.43|442.13|444|441.7|18
1736961870000|2025-01-15 17:24:30|444.35|442.05|444.2|441.9|444.36|442.06|444.09|441.79|26
1736961880000|2025-01-15 17:24:40|444.18|441.88|444.23|441.93|444.35|442.05|444.18|441.88|20
1736961890000|2025-01-15 17:24:50|444.28|441.98|444.34|442.04|444.34|442.04|444.17|441.87|22
1736961900000|2025-01-15 17:25:00|444.32|442.02|444.44|442.14|444.45|442.15|444.32|442.02|17
1736961910000|2025-01-15 17:25:10|444.43|442.13|444.64|442.34|444.64|442.34|444.39|442.09|14
1736961920000|2025-01-15 17:25:20|444.63|442.33|444.48|442.18|444.64|442.34|444.45|442.15|15
1736961930000|2025-01-15 17:25:30|444.49|442.19|444.37|442.07|444.49|442.19|444.33|442.03|19
1736961940000|2025-01-15 17:25:40|444.36|442.06|444.35|442.05|444.36|442.06|444.25|441.95|10
1736961950000|2025-01-15 17:25:50|444.34|442.04|444.31|442.01|444.35|442.05|444.25|441.95|17
1736961960000|2025-01-15 17:26:00|444.3|442|444.34|442.04|444.36|442.06|444.27|441.97|9
1736961970000|2025-01-15 17:26:10|444.36|442.06|444.39|442.09|444.41|442.11|444.29|441.99|12
1736961980000|2025-01-15 17:26:20|444.31|442.01|444.34|442.04|444.35|442.05|444.23|441.93|17
1736961990000|2025-01-15 17:26:30|444.35|442.05|444.52|442.22|444.62|442.32|444.34|442.04|22
1736962000000|2025-01-15 17:26:40|444.53|442.23|444.58|442.28|444.6|442.3|444.51|442.21|17
1736962010000|2025-01-15 17:26:50|444.57|442.27|444.61|442.31|444.61|442.31|444.57|442.27|18
1736962020000|2025-01-15 17:27:00|444.63|442.33|444.56|442.26|444.79|442.49|444.51|442.21|26
1736962030000|2025-01-15 17:27:10|444.57|442.27|444.48|442.18|444.63|442.33|444.46|442.16|25
1736962040000|2025-01-15 17:27:20|444.47|442.17|444.28|441.98|444.47|442.17|444.18|441.88|30
1736962050000|2025-01-15 17:27:30|444.29|441.99|444.25|441.95|444.37|442.07|444.24|441.94|23
1736962060000|2025-01-15 17:27:40|444.27|441.97|444.17|441.87|444.28|441.98|444.13|441.83|22
1736962070000|2025-01-15 17:27:50|444.16|441.86|444.2|441.9|444.2|441.9|444.07|441.77|23
1736962080000|2025-01-15 17:28:00|444.18|441.88|444.28|441.98|444.29|441.99|444.12|441.82|25
1736962090000|2025-01-15 17:28:10|444.27|441.97|444.5|442.2|444.52|442.22|444.26|441.96|22
1736962100000|2025-01-15 17:28:20|444.52|442.22|444.44|442.14|444.54|442.24|444.41|442.11|23
1736962110000|2025-01-15 17:28:30|444.46|442.16|444.49|442.19|444.51|442.21|444.46|442.16|9
1736962120000|2025-01-15 17:28:40|444.46|442.16|444.53|442.23|444.53|442.23|444.37|442.07|16
1736962130000|2025-01-15 17:28:50|444.54|442.24|444.53|442.23|444.64|442.34|444.53|442.23|17
1736962140000|2025-01-15 17:29:00|444.48|442.18|444.42|442.12|444.48|442.18|444.27|441.97|24
1736962150000|2025-01-15 17:29:10|444.43|442.13|444.54|442.24|444.62|442.32|444.43|442.13|17
1736962160000|2025-01-15 17:29:20|444.6|442.3|444.47|442.17|444.6|442.3|444.47|442.17|12
1736962170000|2025-01-15 17:29:30|444.48|442.18|444.36|442.06|444.5|442.2|444.36|442.06|23
1736962180000|2025-01-15 17:29:40|444.38|442.08|444.39|442.09|444.43|442.13|444.33|442.03|13
1736962190000|2025-01-15 17:29:50|444.38|442.08|444.31|442.01|444.41|442.11|444.3|442|18
1736962200000|2025-01-15 17:30:00|444.33|442.03|444.36|442.06|444.5|442.2|444.32|442.02|27
1736962210000|2025-01-15 17:30:10|444.37|442.07|444.17|441.87|444.37|442.07|444.12|441.82|20
1736962220000|2025-01-15 17:30:20|444.21|441.91|444.17|441.87|444.24|441.94|444.15|441.85|19
1736962230000|2025-01-15 17:30:30|444.15|441.85|444.14|441.84|444.33|442.03|444.14|441.84|25
1736962240000|2025-01-15 17:30:40|444.16|441.86|444.2|441.9|444.33|442.03|444.14|441.84|22
1736962250000|2025-01-15 17:30:50|444.24|441.94|443.92|441.62|444.27|441.97|443.92|441.62|22
1736962260000|2025-01-15 17:31:00|443.9|441.6|444.15|441.85|444.15|441.85|443.88|441.58|22
1736962270000|2025-01-15 17:31:10|444.14|441.84|444.07|441.77|444.14|441.84|444.01|441.71|19
1736962280000|2025-01-15 17:31:20|444.08|441.78|443.92|441.62|444.26|441.96|443.92|441.62|24
1736962290000|2025-01-15 17:31:30|443.91|441.61|444.12|441.82|444.12|441.82|443.91|441.61|19
1736962300000|2025-01-15 17:31:40|444.19|441.89|444.29|441.99|444.32|442.02|444.19|441.89|17
1736962310000|2025-01-15 17:31:50|444.28|441.98|444.29|441.99|444.32|442.02|444.22|441.92|15
1736962320000|2025-01-15 17:32:00|444.33|442.03|444.66|442.36|444.82|442.52|444.33|442.03|31
1736962330000|2025-01-15 17:32:10|444.67|442.37|444.55|442.25|444.68|442.38|444.48|442.18|22
1736962340000|2025-01-15 17:32:20|444.57|442.27|444.46|442.16|444.7|442.4|444.46|442.16|22
1736962350000|2025-01-15 17:32:30|444.48|442.18|444.48|442.18|444.58|442.28|444.46|442.16|12
1736962360000|2025-01-15 17:32:40|444.49|442.19|444.46|442.16|444.54|442.24|444.44|442.14|13
1736962370000|2025-01-15 17:32:50|444.47|442.17|444.64|442.34|444.65|442.35|444.47|442.17|10
1736962380000|2025-01-15 17:33:00|444.59|442.29|444.58|442.28|444.66|442.36|444.49|442.19|30
1736962390000|2025-01-15 17:33:10|444.59|442.29|444.81|442.51|444.81|442.51|444.59|442.29|21
1736962400000|2025-01-15 17:33:20|444.85|442.55|444.81|442.51|444.85|442.55|444.71|442.41|24
1736962410000|2025-01-15 17:33:30|444.79|442.49|444.72|442.42|444.82|442.52|444.68|442.38|22
1736962420000|2025-01-15 17:33:40|444.73|442.43|444.58|442.28|444.8|442.5|444.5|442.2|27
1736962430000|2025-01-15 17:33:50|444.57|442.27|444.57|442.27|444.64|442.34|444.48|442.18|22
1736962440000|2025-01-15 17:34:00|444.58|442.28|444.44|442.14|444.6|442.3|444.41|442.11|21
1736962450000|2025-01-15 17:34:10|444.43|442.13|444.54|442.24|444.54|442.24|444.41|442.11|7
1736962460000|2025-01-15 17:34:20|444.5|442.2|444.48|442.18|444.56|442.26|444.48|442.18|20
1736962470000|2025-01-15 17:34:30|444.49|442.19|444.48|442.18|444.49|442.19|444.4|442.1|23
1736962480000|2025-01-15 17:34:40|444.47|442.17|444.37|442.07|444.47|442.17|444.33|442.03|15
1736962490000|2025-01-15 17:34:50|444.38|442.08|444.44|442.14|444.54|442.24|444.38|442.08|15
1736962500000|2025-01-15 17:35:00|444.43|442.13|444.45|442.15|444.46|442.16|444.35|442.05|24
1736962510000|2025-01-15 17:35:10|444.43|442.13|444.34|442.04|444.43|442.13|444.31|442.01|19
1736962520000|2025-01-15 17:35:20|444.28|441.98|444.25|441.95|444.29|441.99|444.22|441.92|15
1736962530000|2025-01-15 17:35:30|444.26|441.96|444.37|442.07|444.46|442.16|444.24|441.94|17
1736962540000|2025-01-15 17:35:40|444.39|442.09|444.32|442.02|444.46|442.16|444.32|442.02|18
1736962550000|2025-01-15 17:35:50|444.33|442.03|444.16|441.86|444.34|442.04|444.16|441.86|18
1736962560000|2025-01-15 17:36:00|444.17|441.87|444.25|441.95|444.35|442.05|444.17|441.87|18
1736962570000|2025-01-15 17:36:10|444.26|441.96|444.41|442.11|444.41|442.11|444.26|441.96|21
1736962580000|2025-01-15 17:36:20|444.4|442.1|444.36|442.06|444.51|442.21|444.34|442.04|27
1736962590000|2025-01-15 17:36:30|444.34|442.04|444.19|441.89|444.35|442.05|444.19|441.89|19
1736962600000|2025-01-15 17:36:40|444.21|441.91|444.22|441.92|444.25|441.95|444.19|441.89|18
1736962610000|2025-01-15 17:36:50|444.23|441.93|444.42|442.12|444.42|442.12|444.23|441.93|16
1736962620000|2025-01-15 17:37:00|444.43|442.13|444.4|442.1|444.49|442.19|444.37|442.07|16
1736962630000|2025-01-15 17:37:10|444.42|442.12|444.43|442.13|444.54|442.24|444.42|442.12|24
1736962640000|2025-01-15 17:37:20|444.42|442.12|444.48|442.18|444.48|442.18|444.38|442.08|14
1736962650000|2025-01-15 17:37:30|444.47|442.17|444.39|442.09|444.47|442.17|444.39|442.09|10
1736962660000|2025-01-15 17:37:40|444.34|442.04|444.42|442.12|444.42|442.12|444.18|441.88|26
1736962670000|2025-01-15 17:37:50|444.47|442.17|444.2|441.9|444.47|442.17|444.2|441.9|18
1736962680000|2025-01-15 17:38:00|444.23|441.93|444.15|441.85|444.32|442.02|444.15|441.85|21
1736962690000|2025-01-15 17:38:10|444.18|441.88|444.22|441.92|444.24|441.94|444.14|441.84|13
1736962700000|2025-01-15 17:38:20|444.21|441.91|444.43|442.13|444.43|442.13|444.07|441.77|25
1736962710000|2025-01-15 17:38:30|444.42|442.12|444.3|442|444.42|442.12|444.29|441.99|18
1736962720000|2025-01-15 17:38:40|444.31|442.01|444.23|441.93|444.31|442.01|444.19|441.89|18
1736962730000|2025-01-15 17:38:50|444.24|441.94|444.24|441.94|444.26|441.96|444.18|441.88|24
1736962740000|2025-01-15 17:39:00|444.23|441.93|444.08|441.78|444.24|441.94|444.04|441.74|24
1736962750000|2025-01-15 17:39:10|444.06|441.76|444.03|441.73|444.13|441.83|444.03|441.73|16
1736962760000|2025-01-15 17:39:20|443.98|441.68|443.97|441.67|444.01|441.71|443.95|441.65|20
1736962770000|2025-01-15 17:39:30|443.96|441.66|443.94|441.64|444.04|441.74|443.94|441.64|20
1736962780000|2025-01-15 17:39:40|443.9|441.6|444.08|441.78|444.09|441.79|443.9|441.6|20
1736962790000|2025-01-15 17:39:50|444.1|441.8|444.07|441.77|444.1|441.8|444.03|441.73|17
1736962800000|2025-01-15 17:40:00|444.09|441.79|444.11|441.81|444.11|441.81|444.05|441.75|23
1736962810000|2025-01-15 17:40:10|444.13|441.83|444.05|441.75|444.15|441.85|444.02|441.72|21
1736962820000|2025-01-15 17:40:20|444.04|441.74|444.03|441.73|444.05|441.75|444.02|441.72|14
1736962830000|2025-01-15 17:40:30|444.05|441.75|444.07|441.77|444.13|441.83|444.04|441.74|25
1736962840000|2025-01-15 17:40:40|444.08|441.78|443.95|441.65|444.09|441.79|443.95|441.65|14
1736962850000|2025-01-15 17:40:50|443.97|441.67|444.01|441.71|444.04|441.74|443.96|441.66|9
1736962860000|2025-01-15 17:41:00|443.98|441.68|444.08|441.78|444.24|441.94|443.96|441.66|19
1736962870000|2025-01-15 17:41:10|444.07|441.77|444.06|441.76|444.14|441.84|444.04|441.74|9
1736962880000|2025-01-15 17:41:20|444.02|441.72|444.12|441.82|444.15|441.85|444.02|441.72|10
1736962890000|2025-01-15 17:41:30|444.13|441.83|444.08|441.78|444.16|441.86|444.08|441.78|10
1736962900000|2025-01-15 17:41:40|444.14|441.84|444.15|441.85|444.22|441.92|444.11|441.81|17
1736962910000|2025-01-15 17:41:50|444.13|441.83|444.02|441.72|444.14|441.84|444.01|441.71|15
1736962920000|2025-01-15 17:42:00|444.01|441.71|444.01|441.71|444.03|441.73|443.98|441.68|19
1736962930000|2025-01-15 17:42:10|444|441.7|443.92|441.62|444.04|441.74|443.92|441.62|25
1736962940000|2025-01-15 17:42:20|443.94|441.64|443.86|441.56|443.96|441.66|443.84|441.54|17
1736962950000|2025-01-15 17:42:30|443.87|441.57|443.87|441.57|443.95|441.65|443.83|441.53|16
1736962960000|2025-01-15 17:42:40|443.86|441.56|443.85|441.55|443.86|441.56|443.82|441.52|11
1736962970000|2025-01-15 17:42:50|443.86|441.56|443.85|441.55|443.91|441.61|443.84|441.54|8
1736962980000|2025-01-15 17:43:00|443.84|441.54|443.86|441.56|443.86|441.56|443.75|441.45|21
1736962990000|2025-01-15 17:43:10|443.85|441.55|443.78|441.48|443.89|441.59|443.78|441.48|20
1736963000000|2025-01-15 17:43:20|443.79|441.49|443.86|441.56|443.86|441.56|443.75|441.45|25
1736963010000|2025-01-15 17:43:30|443.89|441.59|443.92|441.62|443.94|441.64|443.88|441.58|14
1736963020000|2025-01-15 17:43:40|443.91|441.61|443.84|441.54|443.92|441.62|443.82|441.52|18
1736963030000|2025-01-15 17:43:50|443.83|441.53|443.81|441.51|443.9|441.6|443.81|441.51|21
1736963040000|2025-01-15 17:44:00|443.82|441.52|443.91|441.61|443.92|441.62|443.81|441.51|9
1736963050000|2025-01-15 17:44:10|443.93|441.63|444.01|441.71|444.01|441.71|443.91|441.61|8
1736963060000|2025-01-15 17:44:20|444.02|441.72|443.82|441.52|444.02|441.72|443.82|441.52|12
1736963070000|2025-01-15 17:44:30|443.81|441.51|443.82|441.52|443.84|441.54|443.75|441.45|22
1736963080000|2025-01-15 17:44:40|443.81|441.51|443.67|441.37|443.81|441.51|443.67|441.37|8
1736963090000|2025-01-15 17:44:50|443.68|441.38|443.76|441.46|443.8|441.5|443.68|441.38|12
1736963100000|2025-01-15 17:45:00|443.75|441.45|443.79|441.49|443.83|441.53|443.75|441.45|19
1736963110000|2025-01-15 17:45:10|443.8|441.5|443.7|441.4|443.85|441.55|443.67|441.37|22
1736963120000|2025-01-15 17:45:20|443.69|441.39|443.8|441.5|443.8|441.5|443.69|441.39|24
1736963130000|2025-01-15 17:45:30|443.81|441.51|443.89|441.59|443.91|441.61|443.8|441.5|14
1736963140000|2025-01-15 17:45:40|443.88|441.58|443.89|441.59|444.04|441.74|443.88|441.58|27
1736963150000|2025-01-15 17:45:50|443.92|441.62|443.74|441.44|443.94|441.64|443.74|441.44|24
1736963160000|2025-01-15 17:46:00|443.71|441.41|443.56|441.26|443.74|441.44|443.56|441.26|17
1736963170000|2025-01-15 17:46:10|443.54|441.24|443.52|441.22|443.54|441.24|443.47|441.17|13
1736963180000|2025-01-15 17:46:20|443.51|441.21|443.43|441.13|443.51|441.21|443.42|441.12|13
1736963190000|2025-01-15 17:46:30|443.44|441.14|443.37|441.07|443.44|441.14|443.37|441.07|12
1736963200000|2025-01-15 17:46:40|443.36|441.06|443.36|441.06|443.4|441.1|443.35|441.05|17
1736963210000|2025-01-15 17:46:50|443.3|441|443.3|441|443.31|441.01|443.28|440.98|13
1736963220000|2025-01-15 17:47:00|443.29|440.99|443.29|440.99|443.3|441|443.1|440.8|22
1736963230000|2025-01-15 17:47:10|443.28|440.98|443.13|440.83|443.32|441.02|443.13|440.83|20
1736963240000|2025-01-15 17:47:20|443.12|440.82|443.34|441.04|443.35|441.05|443.11|440.81|22
1736963250000|2025-01-15 17:47:30|443.35|441.05|443.28|440.98|443.35|441.05|443.28|440.98|15
1736963260000|2025-01-15 17:47:40|443.29|440.99|443.31|441.01|443.33|441.03|443.26|440.96|14
1736963270000|2025-01-15 17:47:50|443.25|440.95|443.2|440.9|443.28|440.98|443.2|440.9|21
1736963280000|2025-01-15 17:48:00|443.21|440.91|443.08|440.78|443.22|440.92|443.08|440.78|10
1736963430000|2025-01-15 17:50:30|442.92|440.62|442.8|440.5|442.92|440.62|442.8|440.5|2
1736963440000|2025-01-15 17:50:40|442.55|440.25|442.2|439.9|442.55|440.25|442.1|439.8|8
1736963450000|2025-01-15 17:50:50|442.22|439.92|442.19|439.89|442.22|439.92|442.16|439.86|13
1736963460000|2025-01-15 17:51:00|442.22|439.92|442.18|439.88|442.22|439.92|442.11|439.81|19
1736963470000|2025-01-15 17:51:10|442.15|439.85|442.09|439.79|442.16|439.86|442.02|439.72|25
1736963480000|2025-01-15 17:51:20|442.06|439.76|441.95|439.65|442.1|439.8|441.95|439.65|24
1736963490000|2025-01-15 17:51:30|441.96|439.66|442.03|439.73|442.08|439.78|441.94|439.64|19
1736963500000|2025-01-15 17:51:40|442.02|439.72|441.94|439.64|442.03|439.73|441.71|439.41|22
1736963510000|2025-01-15 17:51:50|441.93|439.63|441.76|439.46|441.93|439.63|441.7|439.4|18
1736963520000|2025-01-15 17:52:00|441.77|439.47|441.67|439.37|441.79|439.49|441.67|439.37|21
1736963530000|2025-01-15 17:52:10|441.68|439.38|441.64|439.34|441.7|439.4|441.64|439.34|13
1736963540000|2025-01-15 17:52:20|441.62|439.32|441.62|439.32|441.64|439.34|441.49|439.19|22
1736963550000|2025-01-15 17:52:30|441.61|439.31|441.55|439.25|441.66|439.36|441.54|439.24|17
1736963560000|2025-01-15 17:52:40|441.53|439.23|441.56|439.26|441.56|439.26|441.45|439.15|10
1736963570000|2025-01-15 17:52:50|441.55|439.25|441.49|439.19|441.56|439.26|441.48|439.18|19
1736963580000|2025-01-15 17:53:00|441.48|439.18|441.49|439.19|441.52|439.22|441.4|439.1|11
1736963590000|2025-01-15 17:53:10|441.47|439.17|441.38|439.08|441.56|439.26|441.38|439.08|19
1736963600000|2025-01-15 17:53:20|441.39|439.09|441.33|439.03|441.39|439.09|441.33|439.03|13
1736963710000|2025-01-15 17:55:10|441.32|439.02|441.28|438.98|441.32|439.02|441.27|438.97|7
1736963720000|2025-01-15 17:55:20|441.27|438.97|440.99|438.69|441.27|438.97|440.99|438.69|18
1736963730000|2025-01-15 17:55:30|441|438.7|440.99|438.69|441.03|438.73|440.94|438.64|17
1736963740000|2025-01-15 17:55:40|441.02|438.72|441|438.7|441.05|438.75|441|438.7|8
1736963750000|2025-01-15 17:55:50|441.01|438.71|440.91|438.61|441.03|438.73|440.91|438.61|16
1736963760000|2025-01-15 17:56:00|440.92|438.62|440.73|438.43|440.98|438.68|440.67|438.37|24
1736963770000|2025-01-15 17:56:10|440.75|438.45|440.76|438.46|440.79|438.49|440.75|438.45|8
1736963780000|2025-01-15 17:56:20|440.75|438.45|440.8|438.5|440.8|438.5|440.74|438.44|10
1736963790000|2025-01-15 17:56:30|440.81|438.51|440.81|438.51|440.81|438.51|440.81|438.51|1
1736963800000|2025-01-15 17:56:40|440.8|438.5|440.79|438.49|440.8|438.5|440.79|438.49|2
1736963810000|2025-01-15 17:56:50|440.74|438.44|440.79|438.49|440.79|438.49|440.73|438.43|9
1736963820000|2025-01-15 17:57:00|440.76|438.46|440.81|438.51|440.81|438.51|440.71|438.41|12
1736963840000|2025-01-15 17:57:20|440.78|438.48|440.71|438.41|440.78|438.48|440.66|438.36|8
1736963850000|2025-01-15 17:57:30|440.72|438.42|440.71|438.41|440.78|438.48|440.71|438.41|11
1736963860000|2025-01-15 17:57:40|440.73|438.43|440.73|438.43|440.8|438.5|440.72|438.42|12
1736963870000|2025-01-15 17:57:50|440.74|438.44|440.74|438.44|440.76|438.46|440.71|438.41|15
1736963880000|2025-01-15 17:58:00|440.75|438.45|440.9|438.6|440.97|438.67|440.69|438.39|20
1736963890000|2025-01-15 17:58:10|440.91|438.61|440.93|438.63|441.01|438.71|440.91|438.61|15
1736963900000|2025-01-15 17:58:20|440.94|438.64|441.08|438.78|441.13|438.83|440.94|438.64|19
1736963910000|2025-01-15 17:58:30|441.07|438.77|441.04|438.74|441.1|438.8|441.01|438.71|16
1736963920000|2025-01-15 17:58:40|441.05|438.75|441.13|438.83|441.13|438.83|441.05|438.75|12
1736963930000|2025-01-15 17:58:50|441.12|438.82|441.09|438.79|441.15|438.85|441.09|438.79|18
1736963940000|2025-01-15 17:59:00|441.06|438.76|441.08|438.78|441.12|438.82|441.02|438.72|19
1736963950000|2025-01-15 17:59:10|441.07|438.77|440.85|438.55|441.07|438.77|440.84|438.54|13
1736963960000|2025-01-15 17:59:20|440.84|438.54|440.97|438.67|440.98|438.68|440.84|438.54|11
1736963970000|2025-01-15 17:59:30|440.96|438.66|441.03|438.73|441.03|438.73|440.93|438.63|14
1736963980000|2025-01-15 17:59:40|441.02|438.72|440.98|438.68|441.08|438.78|440.97|438.67|16
1736963990000|2025-01-15 17:59:50|440.97|438.67|441.05|438.75|441.05|438.75|440.97|438.67|11
1736964000000|2025-01-15 18:00:00|441.1|438.8|441.43|439.13|441.43|439.13|441.09|438.79|27
1736964010000|2025-01-15 18:00:10|441.45|439.15|441.54|439.24|441.61|439.31|441.44|439.14|28
1736964020000|2025-01-15 18:00:20|441.56|439.26|441.35|439.05|441.63|439.33|441.25|438.95|26
1736964030000|2025-01-15 18:00:30|441.32|439.02|441.49|439.19|441.49|439.19|441.32|439.02|21
1736964040000|2025-01-15 18:00:40|441.48|439.18|441.49|439.19|441.51|439.21|441.33|439.03|24
1736964050000|2025-01-15 18:00:50|441.51|439.21|441.75|439.45|441.77|439.47|441.51|439.21|25
1736964060000|2025-01-15 18:01:00|441.77|439.47|442.14|439.84|442.15|439.85|441.77|439.47|21
1736964070000|2025-01-15 18:01:10|442.15|439.85|442.2|439.9|442.2|439.9|442.07|439.77|23
1736964080000|2025-01-15 18:01:20|442.21|439.91|442.19|439.89|442.21|439.91|442.03|439.73|28
1736964090000|2025-01-15 18:01:30|442.17|439.87|442.25|439.95|442.28|439.98|442.17|439.87|16
1736964100000|2025-01-15 18:01:40|442.22|439.92|442.29|439.99|442.29|439.99|442.21|439.91|11
1736964110000|2025-01-15 18:01:50|442.3|440|442.15|439.85|442.32|440.02|442.14|439.84|11
1736964120000|2025-01-15 18:02:00|442.16|439.86|442.27|439.97|442.27|439.97|442.12|439.82|19
1736964130000|2025-01-15 18:02:10|442.28|439.98|442.24|439.94|442.39|440.09|442.22|439.92|18
1736964140000|2025-01-15 18:02:20|442.22|439.92|442.16|439.86|442.24|439.94|442.14|439.84|14
1736964150000|2025-01-15 18:02:30|442.18|439.88|442.34|440.04|442.34|440.04|442.08|439.78|19
1736964160000|2025-01-15 18:02:40|442.33|440.03|442.3|440|442.34|440.04|442.24|439.94|16
1736964170000|2025-01-15 18:02:50|442.29|439.99|442.29|439.99|442.29|439.99|442.23|439.93|12
1736964180000|2025-01-15 18:03:00|442.27|439.97|442.28|439.98|442.32|440.02|442.27|439.97|15
1736964190000|2025-01-15 18:03:10|442.27|439.97|442.27|439.97|442.28|439.98|442.19|439.89|12
1736964200000|2025-01-15 18:03:20|442.26|439.96|442.19|439.89|442.27|439.97|442.12|439.82|14
1736964210000|2025-01-15 18:03:30|442.2|439.9|442.24|439.94|442.25|439.95|442.2|439.9|13
1736964220000|2025-01-15 18:03:40|442.18|439.88|442.19|439.89|442.19|439.89|442.16|439.86|11
1736964230000|2025-01-15 18:03:50|442.2|439.9|442.13|439.83|442.31|440.01|442.12|439.82|27
1736964240000|2025-01-15 18:04:00|442.14|439.84|442.2|439.9|442.24|439.94|442.14|439.84|17
1736964250000|2025-01-15 18:04:10|442.17|439.87|441.8|439.5|442.21|439.91|441.8|439.5|22
1736964260000|2025-01-15 18:04:20|441.78|439.48|441.63|439.33|441.78|439.48|441.57|439.27|15
1736964270000|2025-01-15 18:04:30|441.64|439.34|441.64|439.34|441.65|439.35|441.63|439.33|7
1736964280000|2025-01-15 18:04:40|441.65|439.35|441.91|439.61|441.93|439.63|441.65|439.35|24
1736964290000|2025-01-15 18:04:50|441.95|439.65|442.05|439.75|442.05|439.75|441.94|439.64|11
1736964300000|2025-01-15 18:05:00|442.06|439.76|442.29|439.99|442.29|439.99|442.06|439.76|16
1736964310000|2025-01-15 18:05:10|442.28|439.98|442.32|440.02|442.37|440.07|442.22|439.92|21
1736964320000|2025-01-15 18:05:20|442.29|439.99|442.32|440.02|442.33|440.03|442.29|439.99|9
1736964330000|2025-01-15 18:05:30|442.33|440.03|442.45|440.15|442.49|440.19|442.33|440.03|12
1736964340000|2025-01-15 18:05:40|442.44|440.14|442.46|440.16|442.47|440.17|442.41|440.11|13
1736964350000|2025-01-15 18:05:50|442.45|440.15|442.23|439.93|442.45|440.15|442.23|439.93|10
1736964360000|2025-01-15 18:06:00|442.24|439.94|442.05|439.75|442.25|439.95|442.03|439.73|18
1736964370000|2025-01-15 18:06:10|442.06|439.76|441.95|439.65|442.06|439.76|441.94|439.64|13
1736964380000|2025-01-15 18:06:20|441.96|439.66|442.16|439.86|442.18|439.88|441.95|439.65|14
1736964390000|2025-01-15 18:06:30|442.14|439.84|442.26|439.96|442.26|439.96|442.12|439.82|14
1736964400000|2025-01-15 18:06:40|442.31|440.01|442.3|440|442.31|440.01|442.29|439.99|15
1736964410000|2025-01-15 18:06:50|442.31|440.01|442.27|439.97|442.32|440.02|442.2|439.9|19
1736964420000|2025-01-15 18:07:00|442.26|439.96|442.3|440|442.31|440.01|442.17|439.87|16
1736964430000|2025-01-15 18:07:10|442.29|439.99|442.11|439.81|442.3|440|442.04|439.74|26
1736964440000|2025-01-15 18:07:20|442.1|439.8|442.08|439.78|442.13|439.83|442.07|439.77|19
1736964450000|2025-01-15 18:07:30|442.07|439.77|442.08|439.78|442.1|439.8|442|439.7|12
1736964460000|2025-01-15 18:07:40|442.02|439.72|442.1|439.8|442.12|439.82|442.02|439.72|16
1736964470000|2025-01-15 18:07:50|442.09|439.79|442.05|439.75|442.09|439.79|442.03|439.73|12
1736964480000|2025-01-15 18:08:00|442.06|439.76|442.13|439.83|442.13|439.83|442.06|439.76|9
1736964510000|2025-01-15 18:08:30|442.12|439.82|442.1|439.8|442.13|439.83|442.1|439.8|4
1736964520000|2025-01-15 18:08:40|442.09|439.79|441.85|439.55|442.09|439.79|441.83|439.53|22
1736964530000|2025-01-15 18:08:50|441.83|439.53|441.86|439.56|441.86|439.56|441.78|439.48|14
1736964540000|2025-01-15 18:09:00|441.87|439.57|441.97|439.67|441.98|439.68|441.87|439.57|12
1736964550000|2025-01-15 18:09:10|441.95|439.65|441.91|439.61|441.96|439.66|441.88|439.58|19
1736964560000|2025-01-15 18:09:20|441.92|439.62|441.87|439.57|442.02|439.72|441.87|439.57|24
1736964570000|2025-01-15 18:09:30|441.88|439.58|441.98|439.68|441.98|439.68|441.87|439.57|15
1736964580000|2025-01-15 18:09:40|442|439.7|442.05|439.75|442.07|439.77|442|439.7|16
1736964590000|2025-01-15 18:09:50|442.06|439.76|442.13|439.83|442.13|439.83|442.06|439.76|11
1736964600000|2025-01-15 18:10:00|442.12|439.82|441.95|439.65|442.12|439.82|441.95|439.65|18
1736964610000|2025-01-15 18:10:10|441.93|439.63|441.84|439.54|442|439.7|441.83|439.53|18
1736964620000|2025-01-15 18:10:20|441.86|439.56|441.81|439.51|441.86|439.56|441.81|439.51|12
1736964630000|2025-01-15 18:10:30|441.82|439.52|442.22|439.92|442.22|439.92|441.82|439.52|8
1736964640000|2025-01-15 18:10:40|442.27|439.97|442.45|440.15|442.51|440.21|442.27|439.97|16
1736964650000|2025-01-15 18:10:50|442.4|440.1|442.47|440.17|442.47|440.17|442.4|440.1|12
1736964660000|2025-01-15 18:11:00|442.48|440.18|442.43|440.13|442.49|440.19|442.4|440.1|17
1736964670000|2025-01-15 18:11:10|442.36|440.06|442.32|440.02|442.39|440.09|442.31|440.01|11
1736964680000|2025-01-15 18:11:20|442.34|440.04|442.32|440.02|442.34|440.04|442.29|439.99|9
1736964690000|2025-01-15 18:11:30|442.33|440.03|442.38|440.08|442.39|440.09|442.33|440.03|11
1736964700000|2025-01-15 18:11:40|442.39|440.09|442.42|440.12|442.42|440.12|442.35|440.05|10
1736964710000|2025-01-15 18:11:50|442.4|440.1|442.42|440.12|442.42|440.12|442.4|440.1|15
1736964720000|2025-01-15 18:12:00|442.41|440.11|442.36|440.06|442.42|440.12|442.36|440.06|9
1736964730000|2025-01-15 18:12:10|442.37|440.07|442.3|440|442.38|440.08|442.28|439.98|15
1736964740000|2025-01-15 18:12:20|442.33|440.03|442.33|440.03|442.36|440.06|442.3|440|13
1736964750000|2025-01-15 18:12:30|442.3|440|442.38|440.08|442.39|440.09|442.3|440|15
1736964760000|2025-01-15 18:12:40|442.39|440.09|442.41|440.11|442.41|440.11|442.35|440.05|8
1736964770000|2025-01-15 18:12:50|442.42|440.12|442.42|440.12|442.42|440.12|442.41|440.11|3
1736964780000|2025-01-15 18:13:00|442.41|440.11|442.24|439.94|442.42|440.12|442.24|439.94|15
1736964790000|2025-01-15 18:13:10|442.27|439.97|442.28|439.98|442.28|439.98|442.26|439.96|5
1736964800000|2025-01-15 18:13:20|442.23|439.93|442.25|439.95|442.25|439.95|442.21|439.91|4
1736964810000|2025-01-15 18:13:30|442.26|439.96|442.26|439.96|442.28|439.98|442.25|439.95|6
1736964820000|2025-01-15 18:13:40|442.27|439.97|442.21|439.91|442.27|439.97|442.21|439.91|8
1736964830000|2025-01-15 18:13:50|442.22|439.92|442.17|439.87|442.25|439.95|442.16|439.86|10
1736964840000|2025-01-15 18:14:00|442.16|439.86|442.22|439.92|442.25|439.95|442.14|439.84|11
1736964850000|2025-01-15 18:14:10|442.21|439.91|442.24|439.94|442.25|439.95|442.21|439.91|8
1736964860000|2025-01-15 18:14:20|442.23|439.93|442.13|439.83|442.24|439.94|442.13|439.83|7
1736964870000|2025-01-15 18:14:30|442.12|439.82|442.13|439.83|442.14|439.84|442.09|439.79|7
1736964880000|2025-01-15 18:14:40|442.11|439.81|442.24|439.94|442.26|439.96|442.08|439.78|13
1736964890000|2025-01-15 18:14:50|442.23|439.93|442.23|439.93|442.23|439.93|442.22|439.92|3
1736964900000|2025-01-15 18:15:00|442.25|439.95|442.4|440.1|442.4|440.1|442.24|439.94|16
1736964910000|2025-01-15 18:15:10|442.39|440.09|442.42|440.12|442.42|440.12|442.39|440.09|6
1736964930000|2025-01-15 18:15:30|442.45|440.15|442.49|440.19|442.49|440.19|442.45|440.15|3
1736964960000|2025-01-15 18:16:00|442.47|440.17|442.49|440.19|442.49|440.19|442.41|440.11|8
1736964970000|2025-01-15 18:16:10|442.47|440.17|442.47|440.17|442.49|440.19|442.46|440.16|12
1736964980000|2025-01-15 18:16:20|442.48|440.18|442.49|440.19|442.49|440.19|442.48|440.18|2
1736965140000|2025-01-15 18:19:00|442.51|440.21|442.83|440.53|442.83|440.53|442.51|440.21|4
1736965150000|2025-01-15 18:19:10|442.8|440.5|442.7|440.4|442.8|440.5|442.69|440.39|7
1736965160000|2025-01-15 18:19:20|442.71|440.41|442.71|440.41|442.72|440.42|442.71|440.41|9
1736965170000|2025-01-15 18:19:30|442.72|440.42|442.73|440.43|442.73|440.43|442.71|440.41|10
1736965180000|2025-01-15 18:19:40|442.74|440.44|442.95|440.65|442.97|440.67|442.74|440.44|17
1736965190000|2025-01-15 18:19:50|442.97|440.67|443.02|440.72|443.02|440.72|442.94|440.64|16
1736965200000|2025-01-15 18:20:00|443.01|440.71|442.96|440.66|443.01|440.71|442.85|440.55|19
1736965210000|2025-01-15 18:20:10|442.97|440.67|442.94|440.64|443.01|440.71|442.91|440.61|18
1736965220000|2025-01-15 18:20:20|442.96|440.66|442.89|440.59|442.96|440.66|442.89|440.59|12
1736965230000|2025-01-15 18:20:30|442.92|440.62|442.92|440.62|442.97|440.67|442.92|440.62|5
1736965240000|2025-01-15 18:20:40|442.96|440.66|442.92|440.62|442.98|440.68|442.88|440.58|10
1736965250000|2025-01-15 18:20:50|442.91|440.61|442.93|440.63|442.93|440.63|442.87|440.57|10
1736965260000|2025-01-15 18:21:00|442.92|440.62|442.85|440.55|442.93|440.63|442.77|440.47|16
1736965270000|2025-01-15 18:21:10|442.87|440.57|442.8|440.5|442.89|440.59|442.78|440.48|13
1736965280000|2025-01-15 18:21:20|442.81|440.51|442.82|440.52|442.82|440.52|442.8|440.5|16
1736965290000|2025-01-15 18:21:30|442.81|440.51|442.91|440.61|442.97|440.67|442.81|440.51|16
1736965300000|2025-01-15 18:21:40|442.89|440.59|442.93|440.63|442.95|440.65|442.87|440.57|11
1736965310000|2025-01-15 18:21:50|442.94|440.64|443.06|440.76|443.06|440.76|442.94|440.64|16
1736965320000|2025-01-15 18:22:00|443.01|440.71|443.02|440.72|443.04|440.74|443.01|440.71|13
1736965330000|2025-01-15 18:22:10|443|440.7|443.06|440.76|443.09|440.79|443|440.7|9
1736965340000|2025-01-15 18:22:20|443.05|440.75|443.01|440.71|443.06|440.76|443.01|440.71|6
1736965350000|2025-01-15 18:22:30|443.04|440.74|443.04|440.74|443.05|440.75|443.04|440.74|3
1736965360000|2025-01-15 18:22:40|443.05|440.75|443.05|440.75|443.06|440.76|443.05|440.75|5
1736965370000|2025-01-15 18:22:50|443.06|440.76|443.13|440.83|443.15|440.85|443.05|440.75|11
1736965380000|2025-01-15 18:23:00|443.17|440.87|443.18|440.88|443.18|440.88|443.16|440.86|5
1736965390000|2025-01-15 18:23:10|443.19|440.89|443.22|440.92|443.23|440.93|443.18|440.88|13
1736965400000|2025-01-15 18:23:20|443.21|440.91|443.38|441.08|443.38|441.08|443.21|440.91|11
1736965410000|2025-01-15 18:23:30|443.41|441.11|443.4|441.1|443.45|441.15|443.39|441.09|7
1736965420000|2025-01-15 18:23:40|443.39|441.09|443.51|441.21|443.53|441.23|443.39|441.09|9
1736965430000|2025-01-15 18:23:50|443.53|441.23|443.51|441.21|443.53|441.23|443.51|441.21|2
1736965440000|2025-01-15 18:24:00|443.57|441.27|443.55|441.25|443.57|441.27|443.55|441.25|3
1736965450000|2025-01-15 18:24:10|443.54|441.24|443.51|441.21|443.59|441.29|443.51|441.21|7
1736965460000|2025-01-15 18:24:20|443.5|441.2|443.46|441.16|443.51|441.21|443.46|441.16|5
1736965470000|2025-01-15 18:24:30|443.45|441.15|443.4|441.1|443.45|441.15|443.4|441.1|4
1736965480000|2025-01-15 18:24:40|443.41|441.11|443.39|441.09|443.41|441.11|443.37|441.07|5
1736965490000|2025-01-15 18:24:50|443.4|441.1|443.39|441.09|443.4|441.1|443.39|441.09|6
1736965500000|2025-01-15 18:25:00|443.4|441.1|443.24|440.94|443.42|441.12|443.2|440.9|16
1736965510000|2025-01-15 18:25:10|443.23|440.93|443.2|440.9|443.23|440.93|443.19|440.89|9
1736965520000|2025-01-15 18:25:20|443.19|440.89|443.09|440.79|443.19|440.89|443.09|440.79|14
1736965530000|2025-01-15 18:25:30|443.1|440.8|443.2|440.9|443.2|440.9|443.09|440.79|9
1736965540000|2025-01-15 18:25:40|443.19|440.89|443.14|440.84|443.23|440.93|443.13|440.83|17
1736965550000|2025-01-15 18:25:50|443.13|440.83|443.17|440.87|443.18|440.88|443.13|440.83|8
1736965560000|2025-01-15 18:26:00|443.18|440.88|443.22|440.92|443.26|440.96|443.18|440.88|11
1736965570000|2025-01-15 18:26:10|443.23|440.93|443.2|440.9|443.23|440.93|443.2|440.9|9
1736965580000|2025-01-15 18:26:20|443.19|440.89|443.19|440.89|443.2|440.9|443.19|440.89|7
1736965590000|2025-01-15 18:26:30|443.2|440.9|443.28|440.98|443.28|440.98|443.19|440.89|14
1736965600000|2025-01-15 18:26:40|443.31|441.01|443.33|441.03|443.37|441.07|443.28|440.98|14
1736965610000|2025-01-15 18:26:50|443.34|441.04|443.38|441.08|443.4|441.1|443.33|441.03|11
1736965620000|2025-01-15 18:27:00|443.39|441.09|443.4|441.1|443.41|441.11|443.34|441.04|17
1736965630000|2025-01-15 18:27:10|443.37|441.07|443.38|441.08|443.38|441.08|443.36|441.06|9
1736965640000|2025-01-15 18:27:20|443.39|441.09|443.39|441.09|443.39|441.09|443.39|441.09|1
1736965810000|2025-01-15 18:30:10|443.53|441.23|443.67|441.37|443.67|441.37|443.53|441.23|2
1736965820000|2025-01-15 18:30:20|443.78|441.48|443.83|441.53|443.85|441.55|443.78|441.48|11
1736965830000|2025-01-15 18:30:30|443.79|441.49|443.85|441.55|443.86|441.56|443.79|441.49|8
1736965840000|2025-01-15 18:30:40|443.86|441.56|443.89|441.59|443.89|441.59|443.83|441.53|10
1736965850000|2025-01-15 18:30:50|443.9|441.6|443.92|441.62|443.97|441.67|443.9|441.6|15
1736965860000|2025-01-15 18:31:00|443.93|441.63|443.8|441.5|443.93|441.63|443.67|441.37|25
1736965870000|2025-01-15 18:31:10|443.81|441.51|443.87|441.57|443.87|441.57|443.81|441.51|6
1736965880000|2025-01-15 18:31:20|443.86|441.56|443.87|441.57|443.87|441.57|443.86|441.56|2
1736965890000|2025-01-15 18:31:30|443.89|441.59|444.05|441.75|444.07|441.77|443.89|441.59|13
1736965900000|2025-01-15 18:31:40|444.04|441.74|444.01|441.71|444.06|441.76|443.98|441.68|15
1736965910000|2025-01-15 18:31:50|444.02|441.72|444.01|441.71|444.06|441.76|444.01|441.71|7
1736965920000|2025-01-15 18:32:00|443.99|441.69|443.82|441.52|443.99|441.69|443.82|441.52|9
1736965930000|2025-01-15 18:32:10|443.83|441.53|443.92|441.62|444|441.7|443.83|441.53|16
1736965940000|2025-01-15 18:32:20|443.9|441.6|443.92|441.62|443.94|441.64|443.9|441.6|10
1736965950000|2025-01-15 18:32:30|443.91|441.61|443.84|441.54|443.95|441.65|443.84|441.54|11
1736965960000|2025-01-15 18:32:40|443.81|441.51|443.92|441.62|443.97|441.67|443.79|441.49|18
1736965970000|2025-01-15 18:32:50|443.91|441.61|443.8|441.5|443.91|441.61|443.78|441.48|17
1736965980000|2025-01-15 18:33:00|443.83|441.53|443.84|441.54|443.94|441.64|443.81|441.51|22
1736965990000|2025-01-15 18:33:10|443.86|441.56|443.87|441.57|443.96|441.66|443.86|441.56|9
1736966070000|2025-01-15 18:34:30|443.95|441.65|444.03|441.73|444.1|441.8|443.95|441.65|8
1736966080000|2025-01-15 18:34:40|443.97|441.67|444.03|441.73|444.06|441.76|443.97|441.67|18
1736966090000|2025-01-15 18:34:50|444.02|441.72|444.15|441.85|444.15|441.85|444|441.7|15
1736966100000|2025-01-15 18:35:00|444.16|441.86|443.95|441.65|444.21|441.91|443.89|441.59|24
1736966110000|2025-01-15 18:35:10|443.94|441.64|443.86|441.56|443.96|441.66|443.84|441.54|20
1736966120000|2025-01-15 18:35:20|443.84|441.54|443.97|441.67|443.97|441.67|443.82|441.52|9
1736966130000|2025-01-15 18:35:30|443.95|441.65|443.89|441.59|443.97|441.67|443.89|441.59|24
1736966140000|2025-01-15 18:35:40|443.87|441.57|443.86|441.56|443.89|441.59|443.81|441.51|14
1736966150000|2025-01-15 18:35:50|443.85|441.55|443.96|441.66|443.96|441.66|443.78|441.48|7
1736966160000|2025-01-15 18:36:00|443.99|441.69|443.96|441.66|443.99|441.69|443.96|441.66|4
1736966350000|2025-01-15 18:39:10|443.99|441.69|443.97|441.67|443.99|441.69|443.97|441.67|2
1736966430000|2025-01-15 18:40:30|443.99|441.69|443.97|441.67|443.99|441.69|443.97|441.67|2
1736966450000|2025-01-15 18:40:50|444|441.7|444.21|441.91|444.26|441.96|443.97|441.67|21
1736966460000|2025-01-15 18:41:00|444.2|441.9|444.17|441.87|444.2|441.9|444.14|441.84|7
1736966470000|2025-01-15 18:41:10|444.25|441.95|444.41|442.11|444.44|442.14|444.15|441.85|20
1736966480000|2025-01-15 18:41:20|444.42|442.12|444.44|442.14|444.46|442.16|444.41|442.11|5
1736966490000|2025-01-15 18:41:30|444.39|442.09|444.44|442.14|444.44|442.14|444.38|442.08|8
1736966500000|2025-01-15 18:41:40|444.43|442.13|444.29|441.99|444.45|442.15|444.29|441.99|15
1736966510000|2025-01-15 18:41:50|444.28|441.98|444.28|441.98|444.31|442.01|444.25|441.95|17
1736966520000|2025-01-15 18:42:00|444.29|441.99|444.29|441.99|444.31|442.01|444.27|441.97|18
1736966530000|2025-01-15 18:42:10|444.27|441.97|444.27|441.97|444.29|441.99|444.27|441.97|5
1736966540000|2025-01-15 18:42:20|444.32|442.02|444.35|442.05|444.39|442.09|444.29|441.99|17
1736966550000|2025-01-15 18:42:30|444.36|442.06|444.42|442.12|444.45|442.15|444.3|442|21
1736966560000|2025-01-15 18:42:40|444.41|442.11|444.36|442.06|444.45|442.15|444.34|442.04|25
1736966570000|2025-01-15 18:42:50|444.39|442.09|444.43|442.13|444.47|442.17|444.37|442.07|16
1736966580000|2025-01-15 18:43:00|444.38|442.08|444.46|442.16|444.46|442.16|444.38|442.08|10
1736966590000|2025-01-15 18:43:10|444.43|442.13|444.39|442.09|444.43|442.13|444.37|442.07|15
1736966600000|2025-01-15 18:43:20|444.35|442.05|444.41|442.11|444.41|442.11|444.28|441.98|7
1736966610000|2025-01-15 18:43:30|444.42|442.12|444.4|442.1|444.46|442.16|444.36|442.06|13
1736966620000|2025-01-15 18:43:40|444.41|442.11|444.48|442.18|444.48|442.18|444.38|442.08|14
1736966630000|2025-01-15 18:43:50|444.53|442.23|444.61|442.31|444.61|442.31|444.52|442.22|7
1736966640000|2025-01-15 18:44:00|444.69|442.39|444.83|442.53|444.84|442.54|444.69|442.39|16
1736966650000|2025-01-15 18:44:10|444.81|442.51|444.8|442.5|444.84|442.54|444.76|442.46|22
1736966660000|2025-01-15 18:44:20|444.79|442.49|444.74|442.44|444.82|442.52|444.74|442.44|14
1736966670000|2025-01-15 18:44:30|444.73|442.43|444.72|442.42|444.78|442.48|444.68|442.38|23
1736966680000|2025-01-15 18:44:40|444.71|442.41|444.7|442.4|444.74|442.44|444.65|442.35|19
1736966690000|2025-01-15 18:44:50|444.73|442.43|444.68|442.38|444.73|442.43|444.68|442.38|19
1736966700000|2025-01-15 18:45:00|444.69|442.39|444.81|442.51|444.83|442.53|444.67|442.37|17
1736966710000|2025-01-15 18:45:10|444.8|442.5|444.97|442.67|444.97|442.67|444.8|442.5|17
1736966720000|2025-01-15 18:45:20|445.02|442.72|444.95|442.65|445.02|442.72|444.94|442.64|20
1736966730000|2025-01-15 18:45:30|444.96|442.66|444.98|442.68|445|442.7|444.94|442.64|19
1736966740000|2025-01-15 18:45:40|444.99|442.69|445.04|442.74|445.04|442.74|444.99|442.69|6
1736966750000|2025-01-15 18:45:50|445.05|442.75|445.05|442.75|445.05|442.75|445.05|442.75|1
1736966770000|2025-01-15 18:46:10|445.25|442.95|445.46|443.16|445.46|443.16|445.25|442.95|6
1736966780000|2025-01-15 18:46:20|445.48|443.18|445.4|443.1|445.48|443.18|445.39|443.09|17
1736966790000|2025-01-15 18:46:30|445.41|443.11|445.42|443.12|445.42|443.12|445.4|443.1|6
1736966800000|2025-01-15 18:46:40|445.41|443.11|445.43|443.13|445.44|443.14|445.38|443.08|16
1736966810000|2025-01-15 18:46:50|445.44|443.14|445.43|443.13|445.48|443.18|445.39|443.09|23
1736966820000|2025-01-15 18:47:00|445.41|443.11|445.48|443.18|445.54|443.24|445.41|443.11|11
1736966830000|2025-01-15 18:47:10|445.47|443.17|445.43|443.13|445.47|443.17|445.41|443.11|18
1736966840000|2025-01-15 18:47:20|445.46|443.16|445.36|443.06|445.47|443.17|445.35|443.05|13
1736966850000|2025-01-15 18:47:30|445.34|443.04|445.17|442.87|445.34|443.04|445.16|442.86|18
1736966860000|2025-01-15 18:47:40|445.13|442.83|445.1|442.8|445.14|442.84|445.08|442.78|17
1736966870000|2025-01-15 18:47:50|445.11|442.81|445.15|442.85|445.21|442.91|445.1|442.8|20
1736966880000|2025-01-15 18:48:00|445.18|442.88|445.11|442.81|445.28|442.98|445.05|442.75|23
1736966890000|2025-01-15 18:48:10|445.1|442.8|445.19|442.89|445.2|442.9|445.04|442.74|21
1736966900000|2025-01-15 18:48:20|445.2|442.9|445.24|442.94|445.24|442.94|445.17|442.87|17
1736966910000|2025-01-15 18:48:30|445.23|442.93|445.29|442.99|445.29|442.99|445.23|442.93|19
1736966920000|2025-01-15 18:48:40|445.28|442.98|445.28|442.98|445.35|443.05|445.28|442.98|17
1736966930000|2025-01-15 18:48:50|445.27|442.97|445.22|442.92|445.27|442.97|445.18|442.88|15
1736966940000|2025-01-15 18:49:00|445.21|442.91|445.29|442.99|445.36|443.06|445.2|442.9|24
1736966950000|2025-01-15 18:49:10|445.3|443|445.22|442.92|445.32|443.02|445.22|442.92|6
1736966960000|2025-01-15 18:49:20|445.2|442.9|445.2|442.9|445.22|442.92|445.2|442.9|14
1736966970000|2025-01-15 18:49:30|445.21|442.91|445.27|442.97|445.33|443.03|445.21|442.91|17
1736966980000|2025-01-15 18:49:40|445.28|442.98|445.34|443.04|445.34|443.04|445.27|442.97|12
1736966990000|2025-01-15 18:49:50|445.33|443.03|445.41|443.11|445.45|443.15|445.33|443.03|15
1736967000000|2025-01-15 18:50:00|445.48|443.18|445.42|443.12|445.52|443.22|445.42|443.12|11
1736967010000|2025-01-15 18:50:10|445.43|443.13|445.82|443.52|445.82|443.52|445.43|443.13|23
1736967020000|2025-01-15 18:50:20|445.81|443.51|445.67|443.37|445.81|443.51|445.67|443.37|13
1736967030000|2025-01-15 18:50:30|445.65|443.35|445.61|443.31|445.67|443.37|445.61|443.31|12
1736967040000|2025-01-15 18:50:40|445.6|443.3|445.47|443.17|445.6|443.3|445.46|443.16|13
1736967050000|2025-01-15 18:50:50|445.46|443.16|445.54|443.24|445.54|443.24|445.45|443.15|10
1736967060000|2025-01-15 18:51:00|445.53|443.23|445.37|443.07|445.53|443.23|445.37|443.07|14
1736967070000|2025-01-15 18:51:10|445.35|443.05|445.35|443.05|445.38|443.08|445.34|443.04|13
1736967080000|2025-01-15 18:51:20|445.37|443.07|445.26|442.96|445.38|443.08|445.26|442.96|8
1736967090000|2025-01-15 18:51:30|445.25|442.95|445.25|442.95|445.31|443.01|445.23|442.93|18
1736967100000|2025-01-15 18:51:40|445.24|442.94|445.39|443.09|445.43|443.13|445.24|442.94|20
1736967110000|2025-01-15 18:51:50|445.42|443.12|445.44|443.14|445.44|443.14|445.33|443.03|14
1736967120000|2025-01-15 18:52:00|445.43|443.13|445.7|443.4|445.73|443.43|445.43|443.13|24
1736967130000|2025-01-15 18:52:10|445.71|443.41|445.58|443.28|445.71|443.41|445.56|443.26|18
1736967140000|2025-01-15 18:52:20|445.6|443.3|445.65|443.35|445.71|443.41|445.6|443.3|11
1736967150000|2025-01-15 18:52:30|445.64|443.34|445.57|443.27|445.64|443.34|445.56|443.26|14
1736967160000|2025-01-15 18:52:40|445.56|443.26|445.57|443.27|445.57|443.27|445.54|443.24|12
1736967170000|2025-01-15 18:52:50|445.59|443.29|445.57|443.27|445.59|443.29|445.53|443.23|7
1736967180000|2025-01-15 18:53:00|445.58|443.28|445.59|443.29|445.61|443.31|445.57|443.27|11
1736967190000|2025-01-15 18:53:10|445.6|443.3|445.61|443.31|445.63|443.33|445.55|443.25|14
1736967200000|2025-01-15 18:53:20|445.63|443.33|445.68|443.38|445.71|443.41|445.63|443.33|14
1736967210000|2025-01-15 18:53:30|445.69|443.39|445.67|443.37|445.69|443.39|445.63|443.33|13
1736967220000|2025-01-15 18:53:40|445.66|443.36|445.77|443.47|445.89|443.59|445.66|443.36|23
1736967230000|2025-01-15 18:53:50|445.78|443.48|445.73|443.43|445.78|443.48|445.72|443.42|9
1736967240000|2025-01-15 18:54:00|445.74|443.44|445.81|443.51|445.82|443.52|445.72|443.42|17
1736967250000|2025-01-15 18:54:10|445.77|443.47|445.72|443.42|445.79|443.49|445.72|443.42|13
1736967260000|2025-01-15 18:54:20|445.74|443.44|445.61|443.31|445.74|443.44|445.61|443.31|10
1736967270000|2025-01-15 18:54:30|445.63|443.33|445.86|443.56|445.86|443.56|445.62|443.32|18
1736967280000|2025-01-15 18:54:40|445.91|443.61|445.86|443.56|445.94|443.64|445.86|443.56|19
1736967290000|2025-01-15 18:54:50|445.85|443.55|445.86|443.56|445.86|443.56|445.78|443.48|16
1736967300000|2025-01-15 18:55:00|445.91|443.61|445.93|443.63|445.96|443.66|445.8|443.5|19
1736967310000|2025-01-15 18:55:10|445.92|443.62|445.94|443.64|445.95|443.65|445.89|443.59|13
1736967320000|2025-01-15 18:55:20|445.95|443.65|445.92|443.62|445.96|443.66|445.89|443.59|15
1736967330000|2025-01-15 18:55:30|445.9|443.6|445.99|443.69|446.04|443.74|445.9|443.6|16
1736967340000|2025-01-15 18:55:40|445.94|443.64|445.95|443.65|446|443.7|445.91|443.61|16
1736967350000|2025-01-15 18:55:50|446|443.7|445.97|443.67|446|443.7|445.94|443.64|20
1736967360000|2025-01-15 18:56:00|445.96|443.66|446.09|443.79|446.11|443.81|445.96|443.66|20
1736967370000|2025-01-15 18:56:10|446.11|443.81|446.14|443.84|446.14|443.84|446.1|443.8|17
1736967380000|2025-01-15 18:56:20|446.13|443.83|446.46|444.16|446.46|444.16|446.13|443.83|27
1736967390000|2025-01-15 18:56:30|446.47|444.17|446.43|444.13|446.48|444.18|446.36|444.06|21
1736967400000|2025-01-15 18:56:40|446.42|444.12|446.44|444.14|446.48|444.18|446.35|444.05|19
1736967410000|2025-01-15 18:56:50|446.38|444.08|446.38|444.08|446.42|444.12|446.35|444.05|26
1736967420000|2025-01-15 18:57:00|446.37|444.07|446.29|443.99|446.37|444.07|446.28|443.98|19
1736967430000|2025-01-15 18:57:10|446.27|443.97|446.23|443.93|446.27|443.97|446.13|443.83|14
1736967440000|2025-01-15 18:57:20|446.22|443.92|446.21|443.91|446.22|443.92|446.17|443.87|21
1736967450000|2025-01-15 18:57:30|446.2|443.9|446.23|443.93|446.23|443.93|446.17|443.87|10
1736967550000|2025-01-15 18:59:10|446.39|444.09|446.39|444.09|446.39|444.09|446.39|444.09|1
1736967620000|2025-01-15 19:00:20|446.38|444.08|446.34|444.04|446.38|444.08|446.27|443.97|14
1736967630000|2025-01-15 19:00:30|446.35|444.05|446.35|444.05|446.36|444.06|446.3|444|20
1736967640000|2025-01-15 19:00:40|446.36|444.06|446.38|444.08|446.38|444.08|446.34|444.04|8
1736967650000|2025-01-15 19:00:50|446.37|444.07|446.37|444.07|446.37|444.07|446.36|444.06|3
1736967660000|2025-01-15 19:01:00|446.38|444.08|446.39|444.09|446.39|444.09|446.38|444.08|2
1736967700000|2025-01-15 19:01:40|446.37|444.07|446.37|444.07|446.37|444.07|446.37|444.07|1
1736967710000|2025-01-15 19:01:50|446.35|444.05|446.37|444.07|446.37|444.07|446.27|443.97|19
1736967720000|2025-01-15 19:02:00|446.36|444.06|446.39|444.09|446.39|444.09|446.36|444.06|4
1736967730000|2025-01-15 19:02:10|446.37|444.07|446.39|444.09|446.39|444.09|446.37|444.07|3
1736967770000|2025-01-15 19:02:50|446.62|444.32|446.84|444.54|446.89|444.59|446.62|444.32|7
1736967780000|2025-01-15 19:03:00|446.82|444.52|446.7|444.4|446.82|444.52|446.68|444.38|6
1736967790000|2025-01-15 19:03:10|446.68|444.38|446.75|444.45|446.78|444.48|446.67|444.37|24
1736967800000|2025-01-15 19:03:20|446.76|444.46|446.9|444.6|446.9|444.6|446.75|444.45|23
1736967810000|2025-01-15 19:03:30|446.89|444.59|446.88|444.58|446.92|444.62|446.86|444.56|17
1736967820000|2025-01-15 19:03:40|446.84|444.54|446.94|444.64|446.95|444.65|446.83|444.53|13
1736967830000|2025-01-15 19:03:50|446.95|444.65|446.94|444.64|446.96|444.66|446.89|444.59|11
1736967840000|2025-01-15 19:04:00|446.95|444.65|446.71|444.41|446.95|444.65|446.71|444.41|21
1736967850000|2025-01-15 19:04:10|446.75|444.45|446.72|444.42|446.79|444.49|446.65|444.35|12
1736967860000|2025-01-15 19:04:20|446.74|444.44|446.55|444.25|446.74|444.44|446.55|444.25|15
1736967870000|2025-01-15 19:04:30|446.54|444.24|446.56|444.26|446.58|444.28|446.46|444.16|20
1736967880000|2025-01-15 19:04:40|446.57|444.27|446.61|444.31|446.65|444.35|446.57|444.27|20
1736967890000|2025-01-15 19:04:50|446.63|444.33|446.71|444.41|446.73|444.43|446.63|444.33|16
1736967900000|2025-01-15 19:05:00|446.68|444.38|446.79|444.49|446.86|444.56|446.68|444.38|21
1736967910000|2025-01-15 19:05:10|446.78|444.48|446.79|444.49|446.81|444.51|446.78|444.48|16
1736967920000|2025-01-15 19:05:20|446.78|444.48|446.79|444.49|446.82|444.52|446.68|444.38|18
1736967930000|2025-01-15 19:05:30|446.75|444.45|446.69|444.39|446.77|444.47|446.68|444.38|14
1736967940000|2025-01-15 19:05:40|446.68|444.38|446.5|444.2|446.68|444.38|446.43|444.13|19
1736967950000|2025-01-15 19:05:50|446.48|444.18|446.41|444.11|446.49|444.19|446.41|444.11|12
1736967960000|2025-01-15 19:06:00|446.43|444.13|446.7|444.4|446.73|444.43|446.41|444.11|21
1736967970000|2025-01-15 19:06:10|446.73|444.43|446.7|444.4|446.88|444.58|446.68|444.38|27
1736967980000|2025-01-15 19:06:20|446.69|444.39|446.92|444.62|446.92|444.62|446.69|444.39|19
1736967990000|2025-01-15 19:06:30|446.91|444.61|446.88|444.58|446.91|444.61|446.77|444.47|27
1736968000000|2025-01-15 19:06:40|446.87|444.57|446.79|444.49|446.92|444.62|446.79|444.49|18
1736968010000|2025-01-15 19:06:50|446.87|444.57|446.9|444.6|446.93|444.63|446.86|444.56|18
1736968020000|2025-01-15 19:07:00|446.92|444.62|446.95|444.65|447|444.7|446.78|444.48|29
1736968030000|2025-01-15 19:07:10|446.96|444.66|446.94|444.64|447.01|444.71|446.91|444.61|14
1736968040000|2025-01-15 19:07:20|446.95|444.65|446.97|444.67|447.03|444.73|446.95|444.65|18
1736968050000|2025-01-15 19:07:30|446.96|444.66|447.04|444.74|447.08|444.78|446.96|444.66|18
1736968060000|2025-01-15 19:07:40|447.05|444.75|447.1|444.8|447.17|444.87|447.05|444.75|12
1736968070000|2025-01-15 19:07:50|447.11|444.81|447.12|444.82|447.13|444.83|447.1|444.8|8
1736968080000|2025-01-15 19:08:00|447.11|444.81|447.07|444.77|447.11|444.81|447.07|444.77|3
1736968140000|2025-01-15 19:09:00|447.09|444.79|447.07|444.77|447.09|444.79|447.07|444.77|2
1736968170000|2025-01-15 19:09:30|446.83|444.53|446.82|444.52|446.86|444.56|446.61|444.31|20
1736968180000|2025-01-15 19:09:40|446.83|444.53|446.8|444.5|446.83|444.53|446.76|444.46|14
1736968190000|2025-01-15 19:09:50|446.83|444.53|446.86|444.56|446.93|444.63|446.79|444.49|17
1736968200000|2025-01-15 19:10:00|446.88|444.58|446.89|444.59|446.97|444.67|446.85|444.55|22
1736968210000|2025-01-15 19:10:10|446.88|444.58|447|444.7|447|444.7|446.88|444.58|12
1736968220000|2025-01-15 19:10:20|446.95|444.65|446.89|444.59|446.96|444.66|446.87|444.57|20
1736968230000|2025-01-15 19:10:30|446.9|444.6|446.98|444.68|446.99|444.69|446.89|444.59|10
1736968240000|2025-01-15 19:10:40|446.96|444.66|446.96|444.66|446.97|444.67|446.96|444.66|3
1736968250000|2025-01-15 19:10:50|446.97|444.67|446.99|444.69|447|444.7|446.95|444.65|13
1736968260000|2025-01-15 19:11:00|447|444.7|447.01|444.71|447.07|444.77|447|444.7|14
1736968270000|2025-01-15 19:11:10|447|444.7|446.92|444.62|447|444.7|446.92|444.62|15
1736968280000|2025-01-15 19:11:20|446.9|444.6|446.75|444.45|446.91|444.61|446.75|444.45|15
1736968290000|2025-01-15 19:11:30|446.76|444.46|446.7|444.4|446.84|444.54|446.7|444.4|25
1736968300000|2025-01-15 19:11:40|446.71|444.41|446.7|444.4|446.75|444.45|446.69|444.39|11
1736968310000|2025-01-15 19:11:50|446.77|444.47|446.69|444.39|446.77|444.47|446.63|444.33|16
1736968320000|2025-01-15 19:12:00|446.68|444.38|446.46|444.16|446.68|444.38|446.45|444.15|22
1736968330000|2025-01-15 19:12:10|446.45|444.15|446.42|444.12|446.48|444.18|446.41|444.11|22
1736968340000|2025-01-15 19:12:20|446.43|444.13|446.55|444.25|446.6|444.3|446.42|444.12|22
1736968350000|2025-01-15 19:12:30|446.56|444.26|446.55|444.25|446.57|444.27|446.54|444.24|12
1736968360000|2025-01-15 19:12:40|446.52|444.22|446.41|444.11|446.52|444.22|446.4|444.1|22
1736968370000|2025-01-15 19:12:50|446.4|444.1|446.46|444.16|446.46|444.16|446.39|444.09|8
1736968380000|2025-01-15 19:13:00|446.48|444.18|446.47|444.17|446.48|444.18|446.41|444.11|10
1736968390000|2025-01-15 19:13:10|446.46|444.16|446.57|444.27|446.57|444.27|446.41|444.11|11
1736968400000|2025-01-15 19:13:20|446.56|444.26|446.72|444.42|446.78|444.48|446.56|444.26|18
1736968410000|2025-01-15 19:13:30|446.77|444.47|446.72|444.42|446.77|444.47|446.72|444.42|4
1736968420000|2025-01-15 19:13:40|446.77|444.47|446.82|444.52|446.86|444.56|446.77|444.47|17
1736968430000|2025-01-15 19:13:50|446.86|444.56|446.84|444.54|446.88|444.58|446.81|444.51|11
1736968440000|2025-01-15 19:14:00|446.83|444.53|446.79|444.49|446.83|444.53|446.76|444.46|16
1736968450000|2025-01-15 19:14:10|446.73|444.43|446.71|444.41|446.73|444.43|446.67|444.37|10
1736968460000|2025-01-15 19:14:20|446.72|444.42|446.7|444.4|446.73|444.43|446.66|444.36|9
1736968470000|2025-01-15 19:14:30|446.71|444.41|446.76|444.46|446.8|444.5|446.71|444.41|14
1736968480000|2025-01-15 19:14:40|446.78|444.48|446.67|444.37|446.79|444.49|446.64|444.34|15
1736968490000|2025-01-15 19:14:50|446.66|444.36|446.68|444.38|446.7|444.4|446.66|444.36|7
1736968500000|2025-01-15 19:15:00|446.69|444.39|446.71|444.41|446.79|444.49|446.67|444.37|17
1736968510000|2025-01-15 19:15:10|446.72|444.42|447.07|444.77|447.09|444.79|446.71|444.41|25
1736968520000|2025-01-15 19:15:20|447.12|444.82|447.06|444.76|447.12|444.82|447.06|444.76|20
1736968530000|2025-01-15 19:15:30|447.03|444.73|447.06|444.76|447.08|444.78|447.03|444.73|11
1736968540000|2025-01-15 19:15:40|447.04|444.74|447.05|444.75|447.05|444.75|447.01|444.71|10
1736968550000|2025-01-15 19:15:50|447.02|444.72|447.01|444.71|447.11|444.81|447.01|444.71|19
1736968560000|2025-01-15 19:16:00|447.05|444.75|446.9|444.6|447.05|444.75|446.9|444.6|16
1736968570000|2025-01-15 19:16:10|446.86|444.56|446.99|444.69|447.02|444.72|446.81|444.51|19
1736968580000|2025-01-15 19:16:20|447|444.7|447.02|444.72|447.04|444.74|446.99|444.69|18
1736968590000|2025-01-15 19:16:30|447.01|444.71|447.25|444.95|447.25|444.95|447.01|444.71|21
1736968600000|2025-01-15 19:16:40|447.24|444.94|447.16|444.86|447.27|444.97|447.15|444.85|18
1736968610000|2025-01-15 19:16:50|447.15|444.85|447.18|444.88|447.18|444.88|447.14|444.84|8
1736968620000|2025-01-15 19:17:00|447.12|444.82|447.13|444.83|447.17|444.87|447.12|444.82|16
1736968630000|2025-01-15 19:17:10|447.12|444.82|447.01|444.71|447.13|444.83|447|444.7|14
1736968640000|2025-01-15 19:17:20|447|444.7|447.01|444.71|447.04|444.74|446.95|444.65|11
1736968650000|2025-01-15 19:17:30|447|444.7|446.94|444.64|447|444.7|446.88|444.58|18
1736968660000|2025-01-15 19:17:40|446.93|444.63|446.86|444.56|446.93|444.63|446.78|444.48|18
1736968670000|2025-01-15 19:17:50|446.87|444.57|447.01|444.71|447.01|444.71|446.83|444.53|21
1736968680000|2025-01-15 19:18:00|447|444.7|447.13|444.83|447.17|444.87|446.97|444.67|15
1736968690000|2025-01-15 19:18:10|447.14|444.84|447.09|444.79|447.16|444.86|447.01|444.71|24
1736968700000|2025-01-15 19:18:20|447.1|444.8|447.09|444.79|447.12|444.82|447.05|444.75|17
1736968710000|2025-01-15 19:18:30|447.08|444.78|447.02|444.72|447.08|444.78|446.99|444.69|17
1736968720000|2025-01-15 19:18:40|447.01|444.71|447.07|444.77|447.07|444.77|447.01|444.71|14
1736968730000|2025-01-15 19:18:50|447.08|444.78|447.24|444.94|447.26|444.96|447.07|444.77|14
1736968740000|2025-01-15 19:19:00|447.23|444.93|447.21|444.91|447.23|444.93|447.18|444.88|11
1736968750000|2025-01-15 19:19:10|447.22|444.92|447.27|444.97|447.28|444.98|447.21|444.91|10
1736968760000|2025-01-15 19:19:20|447.3|445|447.31|445.01|447.31|445.01|447.26|444.96|15
1736968770000|2025-01-15 19:19:30|447.32|445.02|447.34|445.04|447.34|445.04|447.32|445.02|2
1736968780000|2025-01-15 19:19:40|447.33|445.03|447.3|445|447.33|445.03|447.29|444.99|6
1736968790000|2025-01-15 19:19:50|447.28|444.98|447.16|444.86|447.28|444.98|447.16|444.86|12
1736968800000|2025-01-15 19:20:00|447.15|444.85|447.16|444.86|447.16|444.86|447.13|444.83|8
1736968810000|2025-01-15 19:20:10|447.17|444.87|447.29|444.99|447.3|445|447.14|444.84|16
1736968820000|2025-01-15 19:20:20|447.28|444.98|447.28|444.98|447.28|444.98|447.24|444.94|16
1736968830000|2025-01-15 19:20:30|447.29|444.99|447.31|445.01|447.32|445.02|447.26|444.96|19
1736968840000|2025-01-15 19:20:40|447.28|444.98|447.26|444.96|447.3|445|447.25|444.95|14
1736968850000|2025-01-15 19:20:50|447.24|444.94|447.27|444.97|447.28|444.98|447.24|444.94|14
1736968860000|2025-01-15 19:21:00|447.3|445|447.21|444.91|447.32|445.02|447.21|444.91|9
1736968870000|2025-01-15 19:21:10|447.22|444.92|447.21|444.91|447.22|444.92|447.2|444.9|15
1736968880000|2025-01-15 19:21:20|447.2|444.9|447.28|444.98|447.28|444.98|447.2|444.9|14
1736968890000|2025-01-15 19:21:30|447.3|445|447.26|444.96|447.3|445|447.25|444.95|16
1736968900000|2025-01-15 19:21:40|447.27|444.97|447.27|444.97|447.29|444.99|447.26|444.96|7
1736968910000|2025-01-15 19:21:50|447.28|444.98|447.3|445|447.3|445|447.28|444.98|15
1736968920000|2025-01-15 19:22:00|447.29|444.99|447.25|444.95|447.31|445.01|447.2|444.9|15
1736968930000|2025-01-15 19:22:10|447.24|444.94|447.34|445.04|447.34|445.04|447.24|444.94|13
1736968990000|2025-01-15 19:23:10|447.31|445.01|447.31|445.01|447.33|445.03|447.31|445.01|7
1736969000000|2025-01-15 19:23:20|447.32|445.02|447.34|445.04|447.34|445.04|447.32|445.02|2
1736969020000|2025-01-15 19:23:40|447.31|445.01|447.29|444.99|447.31|445.01|447.26|444.96|8
1736969030000|2025-01-15 19:23:50|447.25|444.95|447.3|445|447.31|445.01|447.25|444.95|10
1736969040000|2025-01-15 19:24:00|447.29|444.99|447.26|444.96|447.34|445.04|447.24|444.94|15
1736969050000|2025-01-15 19:24:10|447.25|444.95|447.26|444.96|447.28|444.98|447.25|444.95|18
1736969060000|2025-01-15 19:24:20|447.27|444.97|447.29|444.99|447.32|445.02|447.26|444.96|17
1736969070000|2025-01-15 19:24:30|447.31|445.01|447.29|444.99|447.34|445.04|447.29|444.99|12
1736969080000|2025-01-15 19:24:40|447.31|445.01|447.31|445.01|447.31|445.01|447.31|445.01|1
1736969090000|2025-01-15 19:24:50|447.29|444.99|447.28|444.98|447.29|444.99|447.28|444.98|2
1736969100000|2025-01-15 19:25:00|447.25|444.95|447.31|445.01|447.31|445.01|447.22|444.92|16
1736969110000|2025-01-15 19:25:10|447.29|444.99|447.3|445|447.31|445.01|447.22|444.92|19
1736969120000|2025-01-15 19:25:20|447.29|444.99|447.34|445.04|447.34|445.04|447.29|444.99|8
1736969180000|2025-01-15 19:26:20|447.33|445.03|447.33|445.03|447.34|445.04|447.32|445.02|7
1736969190000|2025-01-15 19:26:30|447.32|445.02|447.34|445.04|447.34|445.04|447.32|445.02|7
1736969210000|2025-01-15 19:26:50|447.44|445.14|447.45|445.15|447.45|445.15|447.42|445.12|7
1736969230000|2025-01-15 19:27:10|447.39|445.09|447.45|445.15|447.45|445.15|447.39|445.09|2
1736969290000|2025-01-15 19:28:10|447.66|445.36|447.81|445.51|447.83|445.53|447.66|445.36|15
1736969300000|2025-01-15 19:28:20|447.83|445.53|447.86|445.56|447.88|445.58|447.8|445.5|12
1736969310000|2025-01-15 19:28:30|447.87|445.57|447.96|445.66|447.96|445.66|447.86|445.56|14
1736969320000|2025-01-15 19:28:40|447.97|445.67|448|445.7|448.07|445.77|447.96|445.66|11
1736969330000|2025-01-15 19:28:50|447.99|445.69|448.06|445.76|448.07|445.77|447.99|445.69|12
1736969340000|2025-01-15 19:29:00|448.04|445.74|448.06|445.76|448.06|445.76|448.04|445.74|3
1736969350000|2025-01-15 19:29:10|448.04|445.74|448.09|445.79|448.09|445.79|448.04|445.74|8
1736969360000|2025-01-15 19:29:20|448.12|445.82|448.07|445.77|448.12|445.82|448.06|445.76|4
1736969370000|2025-01-15 19:29:30|448.08|445.78|448.09|445.79|448.12|445.82|448.08|445.78|10
1736969380000|2025-01-15 19:29:40|448.12|445.82|448.1|445.8|448.12|445.82|448.09|445.79|3
1736969390000|2025-01-15 19:29:50|448.12|445.82|448.07|445.77|448.12|445.82|448.06|445.76|5
1736969400000|2025-01-15 19:30:00|448.05|445.75|447.83|445.53|448.07|445.77|447.83|445.53|14
1736969410000|2025-01-15 19:30:10|447.79|445.49|448.02|445.72|448.02|445.72|447.79|445.49|23
1736969420000|2025-01-15 19:30:20|448|445.7|448.08|445.78|448.1|445.8|447.99|445.69|17
1736969430000|2025-01-15 19:30:30|448.06|445.76|448.04|445.74|448.06|445.76|448.01|445.71|9
1736969440000|2025-01-15 19:30:40|448.03|445.73|448.02|445.72|448.04|445.74|447.86|445.56|24
1736969450000|2025-01-15 19:30:50|447.97|445.67|447.87|445.57|448.05|445.75|447.83|445.53|21
1736969460000|2025-01-15 19:31:00|447.89|445.59|448.12|445.82|448.12|445.82|447.86|445.56|21
1736969480000|2025-01-15 19:31:20|448.1|445.8|448.12|445.82|448.12|445.82|448.02|445.72|13
1736969570000|2025-01-15 19:32:50|448.29|445.99|448.73|446.43|448.77|446.47|448.29|445.99|15
1736969580000|2025-01-15 19:33:00|448.74|446.44|448.77|446.47|448.77|446.47|448.72|446.42|12
1736969610000|2025-01-15 19:33:30|448.7|446.4|448.77|446.47|448.77|446.47|448.68|446.38|13
1736969620000|2025-01-15 19:33:40|448.74|446.44|448.77|446.47|448.77|446.47|448.72|446.42|5
1736969690000|2025-01-15 19:34:50|448.71|446.41|448.76|446.46|448.76|446.46|448.71|446.41|6
1736969700000|2025-01-15 19:35:00|448.77|446.47|448.77|446.47|448.77|446.47|448.72|446.42|13
1736969750000|2025-01-15 19:35:50|449|446.7|449.08|446.78|449.2|446.9|449|446.7|10
1736969760000|2025-01-15 19:36:00|449.06|446.76|448.98|446.68|449.06|446.76|448.93|446.63|12
1736969770000|2025-01-15 19:36:10|448.99|446.69|449.17|446.87|449.19|446.89|448.92|446.62|13
1736969780000|2025-01-15 19:36:20|449.18|446.88|449.36|447.06|449.41|447.11|449.18|446.88|14
1736969790000|2025-01-15 19:36:30|449.37|447.07|449.52|447.22|449.57|447.27|449.26|446.96|25
1736969800000|2025-01-15 19:36:40|449.54|447.24|449.59|447.29|449.6|447.3|449.53|447.23|17
1736969810000|2025-01-15 19:36:50|449.58|447.28|449.49|447.19|449.58|447.28|449.43|447.13|16
1736969820000|2025-01-15 19:37:00|449.51|447.21|449.59|447.29|449.59|447.29|449.48|447.18|13
1736969830000|2025-01-15 19:37:10|449.56|447.26|449.45|447.15|449.59|447.29|449.45|447.15|17
1736969840000|2025-01-15 19:37:20|449.46|447.16|449.36|447.06|449.48|447.18|449.35|447.05|19
1736969850000|2025-01-15 19:37:30|449.37|447.07|449.46|447.16|449.46|447.16|449.35|447.05|14
1736969860000|2025-01-15 19:37:40|449.41|447.11|449.33|447.03|449.5|447.2|449.33|447.03|21
1736969870000|2025-01-15 19:37:50|449.34|447.04|449.35|447.05|449.39|447.09|449.34|447.04|7
1736969880000|2025-01-15 19:38:00|449.34|447.04|449.39|447.09|449.4|447.1|449.3|447|10
1736969890000|2025-01-15 19:38:10|449.4|447.1|449.62|447.32|449.66|447.36|449.4|447.1|17
1736969900000|2025-01-15 19:38:20|449.59|447.29|449.59|447.29|449.62|447.32|449.51|447.21|17
1736969910000|2025-01-15 19:38:30|449.57|447.27|449.53|447.23|449.57|447.27|449.47|447.17|13
1736969920000|2025-01-15 19:38:40|449.54|447.24|449.48|447.18|449.6|447.3|449.46|447.16|15
1736969930000|2025-01-15 19:38:50|449.38|447.08|449.35|447.05|449.38|447.08|449.3|447|21
1736969940000|2025-01-15 19:39:00|449.34|447.04|449.32|447.02|449.37|447.07|449.29|446.99|18
1736969950000|2025-01-15 19:39:10|449.31|447.01|448.98|446.68|449.34|447.04|448.94|446.64|29
1736969960000|2025-01-15 19:39:20|449.02|446.72|449.07|446.77|449.19|446.89|449.01|446.71|18
1736969970000|2025-01-15 19:39:30|449.08|446.78|449.1|446.8|449.1|446.8|449.07|446.77|6
1736969980000|2025-01-15 19:39:40|449.08|446.78|448.99|446.69|449.1|446.8|448.99|446.69|8
1736969990000|2025-01-15 19:39:50|449|446.7|449.01|446.71|449.03|446.73|448.92|446.62|26
1736970000000|2025-01-15 19:40:00|448.98|446.68|448.78|446.48|448.98|446.68|448.78|446.48|29
1736970010000|2025-01-15 19:40:10|448.77|446.47|448.79|446.49|448.92|446.62|448.72|446.42|21
1736970020000|2025-01-15 19:40:20|448.77|446.47|448.76|446.46|448.79|446.49|448.68|446.38|20
1736970030000|2025-01-15 19:40:30|448.77|446.47|448.72|446.42|448.77|446.47|448.7|446.4|15
1736970040000|2025-01-15 19:40:40|448.73|446.43|448.8|446.5|448.84|446.54|448.72|446.42|18
1736970050000|2025-01-15 19:40:50|448.81|446.51|448.82|446.52|448.89|446.59|448.8|446.5|16
1736970060000|2025-01-15 19:41:00|448.85|446.55|448.73|446.43|448.87|446.57|448.73|446.43|11
1736970070000|2025-01-15 19:41:10|448.74|446.44|448.68|446.38|448.74|446.44|448.63|446.33|8
1736970080000|2025-01-15 19:41:20|448.63|446.33|448.72|446.42|448.74|446.44|448.61|446.31|13
1736970090000|2025-01-15 19:41:30|448.71|446.41|448.72|446.42|448.72|446.42|448.71|446.41|6
1736970100000|2025-01-15 19:41:40|448.71|446.41|448.65|446.35|448.73|446.43|448.65|446.35|15
1736970110000|2025-01-15 19:41:50|448.66|446.36|448.65|446.35|448.66|446.36|448.64|446.34|4
1736970120000|2025-01-15 19:42:00|448.68|446.38|448.71|446.41|448.73|446.43|448.68|446.38|13
1736970130000|2025-01-15 19:42:10|448.72|446.42|448.59|446.29|448.72|446.42|448.59|446.29|16
1736970140000|2025-01-15 19:42:20|448.52|446.22|448.51|446.21|448.52|446.22|448.4|446.1|24
1736970150000|2025-01-15 19:42:30|448.5|446.2|448.34|446.04|448.51|446.21|448.34|446.04|26
1736970160000|2025-01-15 19:42:40|448.38|446.08|448.37|446.07|448.38|446.08|448.29|445.99|28
1736970170000|2025-01-15 19:42:50|448.36|446.06|448.42|446.12|448.42|446.12|448.31|446.01|14
1736970180000|2025-01-15 19:43:00|448.38|446.08|448.37|446.07|448.4|446.1|448.29|445.99|21
1736970190000|2025-01-15 19:43:10|448.41|446.11|448.35|446.05|448.41|446.11|448.32|446.02|15
1736970200000|2025-01-15 19:43:20|448.37|446.07|448.35|446.05|448.41|446.11|448.3|446|21
1736970210000|2025-01-15 19:43:30|448.34|446.04|448.48|446.18|448.53|446.23|448.31|446.01|20
1736970220000|2025-01-15 19:43:40|448.43|446.13|448.48|446.18|448.55|446.25|448.43|446.13|23
1736970230000|2025-01-15 19:43:50|448.44|446.14|448.47|446.17|448.53|446.23|448.44|446.14|19
1736970240000|2025-01-15 19:44:00|448.5|446.2|448.59|446.29|448.6|446.3|448.5|446.2|14
1736970250000|2025-01-15 19:44:10|448.58|446.28|448.51|446.21|448.59|446.29|448.51|446.21|23
1736970260000|2025-01-15 19:44:20|448.49|446.19|448.57|446.27|448.58|446.28|448.49|446.19|10
1736970270000|2025-01-15 19:44:30|448.58|446.28|448.54|446.24|448.59|446.29|448.51|446.21|19
1736970280000|2025-01-15 19:44:40|448.48|446.18|448.53|446.23|448.55|446.25|448.48|446.18|15
1736970290000|2025-01-15 19:44:50|448.52|446.22|448.41|446.11|448.52|446.22|448.4|446.1|13
1736970300000|2025-01-15 19:45:00|448.48|446.18|448.36|446.06|448.54|446.24|448.31|446.01|16
1736970310000|2025-01-15 19:45:10|448.37|446.07|448.26|445.96|448.37|446.07|448.2|445.9|19
1736970320000|2025-01-15 19:45:20|448.25|445.95|448.23|445.93|448.28|445.98|448.14|445.84|28
1736970330000|2025-01-15 19:45:30|448.21|445.91|448.24|445.94|448.3|446|448.21|445.91|20
1736970340000|2025-01-15 19:45:40|448.23|445.93|448.22|445.92|448.24|445.94|448.18|445.88|9
1736970350000|2025-01-15 19:45:50|448.24|445.94|448.35|446.05|448.35|446.05|448.24|445.94|9
1736970360000|2025-01-15 19:46:00|448.41|446.11|448.66|446.36|448.73|446.43|448.35|446.05|27
1736970370000|2025-01-15 19:46:10|448.63|446.33|448.54|446.24|448.63|446.33|448.41|446.11|18
1736970380000|2025-01-15 19:46:20|448.56|446.26|448.62|446.32|448.69|446.39|448.53|446.23|20
1736970390000|2025-01-15 19:46:30|448.63|446.33|448.59|446.29|448.63|446.33|448.59|446.29|16
1736970400000|2025-01-15 19:46:40|448.57|446.27|448.63|446.33|448.63|446.33|448.57|446.27|6
1736970410000|2025-01-15 19:46:50|448.69|446.39|448.71|446.41|448.75|446.45|448.69|446.39|22
1736970420000|2025-01-15 19:47:00|448.72|446.42|448.72|446.42|448.72|446.42|448.69|446.39|20
1736970430000|2025-01-15 19:47:10|448.71|446.41|448.7|446.4|448.74|446.44|448.66|446.36|21
1736970440000|2025-01-15 19:47:20|448.71|446.41|448.71|446.41|448.84|446.54|448.7|446.4|25
1736970450000|2025-01-15 19:47:30|448.7|446.4|448.76|446.46|448.77|446.47|448.65|446.35|20
1736970460000|2025-01-15 19:47:40|448.75|446.45|448.72|446.42|448.76|446.46|448.69|446.39|18
1736970470000|2025-01-15 19:47:50|448.71|446.41|448.66|446.36|448.71|446.41|448.65|446.35|9
1736970480000|2025-01-15 19:48:00|448.67|446.37|449.05|446.75|449.05|446.75|448.65|446.35|31
1736970490000|2025-01-15 19:48:10|449.06|446.76|449.12|446.82|449.13|446.83|449|446.7|32
1736970500000|2025-01-15 19:48:20|449.11|446.81|449.05|446.75|449.11|446.81|448.9|446.6|26
1736970510000|2025-01-15 19:48:30|449.06|446.76|449.06|446.76|449.09|446.79|449.03|446.73|17
1736970520000|2025-01-15 19:48:40|448.97|446.67|449.12|446.82|449.15|446.85|448.94|446.64|27
1736970530000|2025-01-15 19:48:50|449.09|446.79|449.1|446.8|449.14|446.84|449.08|446.78|22
1736970540000|2025-01-15 19:49:00|449.09|446.79|449.1|446.8|449.14|446.84|449.05|446.75|23
1736970550000|2025-01-15 19:49:10|449.12|446.82|449.03|446.73|449.12|446.82|448.95|446.65|19
1736970560000|2025-01-15 19:49:20|449.01|446.71|449.2|446.9|449.2|446.9|448.91|446.61|23
1736970570000|2025-01-15 19:49:30|449.21|446.91|449.31|447.01|449.33|447.03|449.21|446.91|18
1736970580000|2025-01-15 19:49:40|449.32|447.02|449.23|446.93|449.32|447.02|449.23|446.93|5
1736970590000|2025-01-15 19:49:50|449.2|446.9|449.2|446.9|449.24|446.94|449.18|446.88|4
1736970600000|2025-01-15 19:50:00|449.18|446.88|449.12|446.82|449.2|446.9|449.08|446.78|13
1736970610000|2025-01-15 19:50:10|449.08|446.78|449.08|446.78|449.09|446.79|449.04|446.74|17
1736970620000|2025-01-15 19:50:20|449.09|446.79|449.05|446.75|449.15|446.85|449.05|446.75|16
1736970630000|2025-01-15 19:50:30|449.06|446.76|449.03|446.73|449.07|446.77|449|446.7|11
1736970640000|2025-01-15 19:50:40|448.98|446.68|449.21|446.91|449.26|446.96|448.95|446.65|20
1736970650000|2025-01-15 19:50:50|449.31|447.01|449.38|447.08|449.38|447.08|449.31|447.01|3
1736970660000|2025-01-15 19:51:00|449.34|447.04|449.38|447.08|449.38|447.08|449.31|447.01|7
1736970670000|2025-01-15 19:51:10|449.4|447.1|449.39|447.09|449.48|447.18|449.38|447.08|16
1736970680000|2025-01-15 19:51:20|449.38|447.08|449.39|447.09|449.41|447.11|449.37|447.07|10
1736970690000|2025-01-15 19:51:30|449.4|447.1|449.53|447.23|449.57|447.27|449.34|447.04|10
1736970700000|2025-01-15 19:51:40|449.49|447.19|449.71|447.41|449.72|447.42|449.49|447.19|25
1736970710000|2025-01-15 19:51:50|449.72|447.42|449.67|447.37|449.72|447.42|449.67|447.37|11
1736970720000|2025-01-15 19:52:00|449.62|447.32|449.69|447.39|449.73|447.43|449.62|447.32|24
1736970730000|2025-01-15 19:52:10|449.7|447.4|449.72|447.42|449.73|447.43|449.67|447.37|23
1736970740000|2025-01-15 19:52:20|449.69|447.39|449.68|447.38|449.71|447.41|449.57|447.27|28
1736970750000|2025-01-15 19:52:30|449.71|447.41|449.71|447.41|449.72|447.42|449.68|447.38|10
1736970770000|2025-01-15 19:52:50|449.66|447.36|449.8|447.5|449.85|447.55|449.66|447.36|11
1736970780000|2025-01-15 19:53:00|449.81|447.51|449.81|447.51|449.85|447.55|449.71|447.41|20
1736970790000|2025-01-15 19:53:10|449.82|447.52|449.9|447.6|449.92|447.62|449.81|447.51|20
1736970800000|2025-01-15 19:53:20|449.86|447.56|449.91|447.61|449.93|447.63|449.86|447.56|8
1736970810000|2025-01-15 19:53:30|449.87|447.57|449.78|447.48|449.87|447.57|449.77|447.47|8
1736970820000|2025-01-15 19:53:40|449.79|447.49|449.74|447.44|449.82|447.52|449.74|447.44|9
1736970830000|2025-01-15 19:53:50|449.73|447.43|449.9|447.6|449.92|447.62|449.73|447.43|14
1736970840000|2025-01-15 19:54:00|449.89|447.59|449.83|447.53|449.89|447.59|449.8|447.5|13
1736970850000|2025-01-15 19:54:10|449.85|447.55|449.84|447.54|449.89|447.59|449.83|447.53|13
1736970860000|2025-01-15 19:54:20|449.83|447.53|449.91|447.61|449.91|447.61|449.83|447.53|13
1736970870000|2025-01-15 19:54:30|449.9|447.6|449.85|447.55|449.9|447.6|449.85|447.55|8
1736970880000|2025-01-15 19:54:40|449.86|447.56|449.72|447.42|449.86|447.56|449.72|447.42|11
1736970890000|2025-01-15 19:54:50|449.69|447.39|449.65|447.35|449.69|447.39|449.64|447.34|6
1736970900000|2025-01-15 19:55:00|449.66|447.36|449.63|447.33|449.66|447.36|449.58|447.28|10
1736970910000|2025-01-15 19:55:10|449.61|447.31|449.52|447.22|449.62|447.32|449.45|447.15|21
1736970920000|2025-01-15 19:55:20|449.56|447.26|449.59|447.29|449.6|447.3|449.55|447.25|18
1736970930000|2025-01-15 19:55:30|449.56|447.26|449.6|447.3|449.64|447.34|449.56|447.26|14
1736970940000|2025-01-15 19:55:40|449.58|447.28|449.52|447.22|449.58|447.28|449.51|447.21|12
1736970950000|2025-01-15 19:55:50|449.53|447.23|449.48|447.18|449.57|447.27|449.48|447.18|16
1736970960000|2025-01-15 19:56:00|449.47|447.17|449.44|447.14|449.49|447.19|449.32|447.02|19
1736970970000|2025-01-15 19:56:10|449.42|447.12|449.58|447.28|449.58|447.28|449.42|447.12|9
1736970980000|2025-01-15 19:56:20|449.53|447.23|449.64|447.34|449.65|447.35|449.53|447.23|12
1736970990000|2025-01-15 19:56:30|449.63|447.33|449.58|447.28|449.65|447.35|449.58|447.28|7
1736971000000|2025-01-15 19:56:40|449.53|447.23|449.48|447.18|449.56|447.26|449.48|447.18|12
1736971010000|2025-01-15 19:56:50|449.45|447.15|449.55|447.25|449.57|447.27|449.45|447.15|21
1736971020000|2025-01-15 19:57:00|449.6|447.3|449.6|447.3|449.78|447.48|449.59|447.29|18
1736971030000|2025-01-15 19:57:10|449.62|447.32|449.66|447.36|449.69|447.39|449.5|447.2|16
1736971040000|2025-01-15 19:57:20|449.68|447.38|449.81|447.51|449.86|447.56|449.66|447.36|21
1736971050000|2025-01-15 19:57:30|449.8|447.5|449.83|447.53|449.83|447.53|449.8|447.5|6
1736971060000|2025-01-15 19:57:40|449.81|447.51|449.86|447.56|449.86|447.56|449.7|447.4|18
1736971070000|2025-01-15 19:57:50|449.85|447.55|450.05|447.75|450.13|447.83|449.84|447.54|26
1736971080000|2025-01-15 19:58:00|450.01|447.71|449.88|447.58|450.01|447.71|449.88|447.58|16
1736971090000|2025-01-15 19:58:10|449.87|447.57|449.88|447.58|449.93|447.63|449.87|447.57|8
1736971100000|2025-01-15 19:58:20|449.89|447.59|449.88|447.58|449.91|447.61|449.86|447.56|18
1736971110000|2025-01-15 19:58:30|449.87|447.57|449.98|447.68|450.06|447.76|449.86|447.56|19
1736971120000|2025-01-15 19:58:40|450.03|447.73|449.92|447.62|450.11|447.81|449.88|447.58|23
1736971130000|2025-01-15 19:58:50|449.91|447.61|449.83|447.53|449.97|447.67|449.83|447.53|18
1736971140000|2025-01-15 19:59:00|449.89|447.59|449.73|447.43|449.93|447.63|449.73|447.43|19
1736971150000|2025-01-15 19:59:10|449.79|447.49|449.71|447.41|449.82|447.52|449.7|447.4|15
1736971160000|2025-01-15 19:59:20|449.7|447.4|449.71|447.41|449.77|447.47|449.56|447.26|22
1736971170000|2025-01-15 19:59:30|449.68|447.38|449.6|447.3|449.68|447.38|449.6|447.3|15
1736971180000|2025-01-15 19:59:40|449.59|447.29|449.73|447.43|449.74|447.44|449.59|447.29|15
1736971190000|2025-01-15 19:59:50|449.71|447.41|449.72|447.42|449.72|447.42|449.66|447.36|6
1736971200000|2025-01-15 20:00:00|449.73|447.43|450.65|448.35|450.67|448.37|449.73|447.43|12
1736971210000|2025-01-15 20:00:10|450.66|448.36|450.67|448.37|450.67|448.37|450.66|448.36|2
1736971230000|2025-01-15 20:00:30|450.86|448.56|451.08|448.78|451.09|448.79|450.86|448.56|4
1736971240000|2025-01-15 20:00:40|451.07|448.77|450.96|448.66|451.08|448.78|450.89|448.59|17
1736971250000|2025-01-15 20:00:50|450.97|448.67|450.97|448.67|450.97|448.67|450.94|448.64|10
1736971260000|2025-01-15 20:01:00|451.02|448.72|451.06|448.76|451.1|448.8|451.02|448.72|19
1736971270000|2025-01-15 20:01:10|451.07|448.77|451.09|448.79|451.1|448.8|451.02|448.72|16
1736971280000|2025-01-15 20:01:20|451.1|448.8|451.07|448.77|451.13|448.83|451.06|448.76|19
1736971290000|2025-01-15 20:01:30|451.11|448.81|451.11|448.81|451.11|448.81|451.07|448.77|15
1736971300000|2025-01-15 20:01:40|451.06|448.76|451.08|448.78|451.11|448.81|451.06|448.76|18
1736971310000|2025-01-15 20:01:50|451.09|448.79|451.11|448.81|451.11|448.81|451.09|448.79|3
1736971320000|2025-01-15 20:02:00|451.09|448.79|451.09|448.79|451.09|448.79|451.04|448.74|16
1736971330000|2025-01-15 20:02:10|451.1|448.8|451.13|448.83|451.13|448.83|451.09|448.79|3
1736971440000|2025-01-15 20:04:00|451.14|448.84|450.91|448.61|451.15|448.85|450.91|448.61|7
1736971450000|2025-01-15 20:04:10|450.9|448.6|450.81|448.51|450.9|448.6|450.81|448.51|15
1736971460000|2025-01-15 20:04:20|450.79|448.49|450.91|448.61|450.91|448.61|450.79|448.49|13
1736971470000|2025-01-15 20:04:30|450.88|448.58|450.6|448.3|450.88|448.58|450.58|448.28|16
1736971480000|2025-01-15 20:04:40|450.61|448.31|450.57|448.27|450.61|448.31|450.57|448.27|6
1736971490000|2025-01-15 20:04:50|450.59|448.29|450.41|448.11|450.59|448.29|450.36|448.06|10
1736971500000|2025-01-15 20:05:00|450.4|448.1|450.33|448.03|450.4|448.1|450.29|447.99|14
1736971510000|2025-01-15 20:05:10|450.32|448.02|450.25|447.95|450.32|448.02|450.13|447.83|14
1736971520000|2025-01-15 20:05:20|450.26|447.96|450.14|447.84|450.3|448|450.13|447.83|23
1736971530000|2025-01-15 20:05:30|450.13|447.83|450.16|447.86|450.18|447.88|450.13|447.83|8
1736971540000|2025-01-15 20:05:40|450.18|447.88|450.21|447.91|450.21|447.91|450.13|447.83|19
1736971550000|2025-01-15 20:05:50|450.2|447.9|450.13|447.83|450.2|447.9|450.11|447.81|9
1736971560000|2025-01-15 20:06:00|450.14|447.84|450.15|447.85|450.19|447.89|450.14|447.84|19
1736971570000|2025-01-15 20:06:10|450.16|447.86|450.23|447.93|450.23|447.93|450.16|447.86|13
1736971590000|2025-01-15 20:06:30|450.39|448.09|450.55|448.25|450.72|448.42|450.39|448.09|19
1736971600000|2025-01-15 20:06:40|450.5|448.2|450.73|448.43|450.73|448.43|450.5|448.2|11
1736971610000|2025-01-15 20:06:50|450.72|448.42|450.59|448.29|450.72|448.42|450.52|448.22|13
1736971620000|2025-01-15 20:07:00|450.6|448.3|450.83|448.53|450.83|448.53|450.6|448.3|20
1736971630000|2025-01-15 20:07:10|450.82|448.52|450.86|448.56|450.87|448.57|450.67|448.37|24
1736971640000|2025-01-15 20:07:20|450.85|448.55|450.99|448.69|451|448.7|450.84|448.54|11
1736971650000|2025-01-15 20:07:30|450.96|448.66|450.97|448.67|451|448.7|450.95|448.65|8
1736971660000|2025-01-15 20:07:40|450.92|448.62|450.84|448.54|450.94|448.64|450.8|448.5|20
1736971670000|2025-01-15 20:07:50|450.83|448.53|450.83|448.53|450.83|448.53|450.82|448.52|7
1736971680000|2025-01-15 20:08:00|450.84|448.54|450.84|448.54|450.92|448.62|450.81|448.51|16
1736971690000|2025-01-15 20:08:10|450.83|448.53|450.86|448.56|450.86|448.56|450.8|448.5|7
1736971700000|2025-01-15 20:08:20|450.85|448.55|450.94|448.64|450.94|448.64|450.82|448.52|10
1736971710000|2025-01-15 20:08:30|450.95|448.65|450.98|448.68|450.98|448.68|450.94|448.64|8
1736971720000|2025-01-15 20:08:40|450.97|448.67|451.11|448.81|451.11|448.81|450.93|448.63|14
1736971730000|2025-01-15 20:08:50|451.1|448.8|451.15|448.85|451.15|448.85|451.1|448.8|3
1736971750000|2025-01-15 20:09:10|451.4|449.1|451.65|449.35|451.69|449.39|451.4|449.1|18
1736971760000|2025-01-15 20:09:20|451.66|449.36|451.76|449.46|451.78|449.48|451.65|449.35|18
1736971770000|2025-01-15 20:09:30|451.78|449.48|451.78|449.48|451.78|449.48|451.78|449.48|1
1736971800000|2025-01-15 20:10:00|451.97|449.67|452.11|449.81|452.12|449.82|451.97|449.67|10
1736971810000|2025-01-15 20:10:10|452.09|449.79|452.09|449.79|452.11|449.81|452.09|449.79|5
1736971820000|2025-01-15 20:10:20|452.12|449.82|452.24|449.94|452.25|449.95|452.12|449.82|9
1736971830000|2025-01-15 20:10:30|452.25|449.95|452.25|449.95|452.25|449.95|452.25|449.95|1
1736971840000|2025-01-15 20:10:40|452.19|449.89|452.19|449.89|452.21|449.91|452.17|449.87|6
1736971850000|2025-01-15 20:10:50|452.2|449.9|452.15|449.85|452.22|449.92|452.15|449.85|8
1736971860000|2025-01-15 20:11:00|452.14|449.84|452.09|449.79|452.14|449.84|452.09|449.79|9
1736971890000|2025-01-15 20:11:30|451.87|449.57|451.84|449.54|451.87|449.57|451.74|449.44|7
1736971900000|2025-01-15 20:11:40|451.8|449.5|452.12|449.82|452.13|449.83|451.8|449.5|22
1736971910000|2025-01-15 20:11:50|452.13|449.83|452.18|449.88|452.19|449.89|451.98|449.68|25
1736971920000|2025-01-15 20:12:00|452.17|449.87|452.2|449.9|452.2|449.9|452.08|449.78|28
1736971930000|2025-01-15 20:12:10|452.18|449.88|452.25|449.95|452.25|449.95|452.18|449.88|12
1736971950000|2025-01-15 20:12:30|452.37|450.07|452.45|450.15|452.48|450.18|452.37|450.07|15
1736971960000|2025-01-15 20:12:40|452.43|450.13|452.39|450.09|452.49|450.19|452.37|450.07|21
1736971970000|2025-01-15 20:12:50|452.38|450.08|452.49|450.19|452.5|450.2|452.38|450.08|21
1736971980000|2025-01-15 20:13:00|452.5|450.2|452.5|450.2|452.5|450.2|452.49|450.19|3
1736972080000|2025-01-15 20:14:40|452.29|449.99|452.16|449.86|452.29|449.99|452.1|449.8|21
1736972090000|2025-01-15 20:14:50|452.17|449.87|452.31|450.01|452.32|450.02|452.17|449.87|9
1736972100000|2025-01-15 20:15:00|452.32|450.02|452.23|449.93|452.33|450.03|452.21|449.91|23
1736972110000|2025-01-15 20:15:10|452.24|449.94|452.28|449.98|452.35|450.05|452.24|449.94|14
1736972120000|2025-01-15 20:15:20|452.3|450|452.4|450.1|452.44|450.14|452.28|449.98|24
1736972130000|2025-01-15 20:15:30|452.41|450.11|452.4|450.1|452.44|450.14|452.35|450.05|11
1736972140000|2025-01-15 20:15:40|452.41|450.11|452.44|450.14|452.45|450.15|452.38|450.08|16
1736972150000|2025-01-15 20:15:50|452.45|450.15|452.47|450.17|452.47|450.17|452.43|450.13|16
1736972160000|2025-01-15 20:16:00|452.45|450.15|452.5|450.2|452.5|450.2|452.43|450.13|9
1736972170000|2025-01-15 20:16:10|452.64|450.34|453.47|451.17|453.47|451.17|452.64|450.34|3
1736972180000|2025-01-15 20:16:20|453.46|451.16|453.43|451.13|453.46|451.16|453.43|451.13|3
1736972190000|2025-01-15 20:16:30|453.45|451.15|453.42|451.12|453.45|451.15|453.41|451.11|7
1736972200000|2025-01-15 20:16:40|453.43|451.13|453.39|451.09|453.43|451.13|453.38|451.08|4
1736972210000|2025-01-15 20:16:50|453.35|451.05|453.47|451.17|453.47|451.17|453.32|451.02|21
1736972220000|2025-01-15 20:17:00|453.42|451.12|453.39|451.09|453.43|451.13|453.38|451.08|10
1736972230000|2025-01-15 20:17:10|453.37|451.07|453.38|451.08|453.44|451.14|453.37|451.07|8
1736972240000|2025-01-15 20:17:20|453.39|451.09|453.47|451.17|453.47|451.17|453.38|451.08|9
1736972250000|2025-01-15 20:17:30|453.65|451.35|453.83|451.53|453.83|451.53|453.65|451.35|2
1736972260000|2025-01-15 20:17:40|453.91|451.61|453.99|451.69|453.99|451.69|453.91|451.61|2
1736972270000|2025-01-15 20:17:50|453.93|451.63|453.76|451.46|453.93|451.63|453.76|451.46|10
1736972280000|2025-01-15 20:18:00|453.75|451.45|453.75|451.45|453.78|451.48|453.73|451.43|8
1736972290000|2025-01-15 20:18:10|453.76|451.46|454.16|451.86|454.16|451.86|453.76|451.46|24
1736972300000|2025-01-15 20:18:20|454.15|451.85|454.12|451.82|454.21|451.91|454.12|451.82|10
1736972310000|2025-01-15 20:18:30|454.13|451.83|454.16|451.86|454.17|451.87|454.07|451.77|11
1736972320000|2025-01-15 20:18:40|454.17|451.87|454.35|452.05|454.35|452.05|454.17|451.87|19
1736972330000|2025-01-15 20:18:50|454.29|451.99|454.23|451.93|454.31|452.01|454.23|451.93|12
1736972340000|2025-01-15 20:19:00|454.24|451.94|454.28|451.98|454.33|452.03|454.24|451.94|8
1736972350000|2025-01-15 20:19:10|454.26|451.96|454.51|452.21|454.52|452.22|454.19|451.89|26
1736972360000|2025-01-15 20:19:20|454.52|452.22|454.71|452.41|454.72|452.42|454.52|452.22|20
1736972370000|2025-01-15 20:19:30|454.68|452.38|454.51|452.21|454.68|452.38|454.44|452.14|22
1736972380000|2025-01-15 20:19:40|454.52|452.22|454.5|452.2|454.53|452.23|454.49|452.19|11
1736972390000|2025-01-15 20:19:50|454.49|452.19|454.48|452.18|454.55|452.25|454.44|452.14|9
1736972400000|2025-01-15 20:20:00|454.82|452.52|455.27|452.97|455.42|453.12|454.82|452.52|17
1736972410000|2025-01-15 20:20:10|455.28|452.98|455.22|452.92|455.44|453.14|455.21|452.91|27
1736972420000|2025-01-15 20:20:20|455.23|452.93|455.21|452.91|455.31|453.01|455.21|452.91|16
1736972430000|2025-01-15 20:20:30|455.23|452.93|455.21|452.91|455.3|453|455.2|452.9|11
1736972440000|2025-01-15 20:20:40|455.14|452.84|455.24|452.94|455.28|452.98|455.14|452.84|18
1736972450000|2025-01-15 20:20:50|455.25|452.95|455.15|452.85|455.25|452.95|455.15|452.85|8
1736972460000|2025-01-15 20:21:00|455.13|452.83|455.1|452.8|455.13|452.83|455.1|452.8|2
1736972480000|2025-01-15 20:21:20|455.16|452.86|455.38|453.08|455.57|453.27|455.16|452.86|23
1736972490000|2025-01-15 20:21:30|455.48|453.18|455.55|453.25|455.59|453.29|455.48|453.18|22
1736972500000|2025-01-15 20:21:40|455.56|453.26|455.43|453.13|455.57|453.27|455.38|453.08|15
1736972510000|2025-01-15 20:21:50|455.44|453.14|455.41|453.11|455.49|453.19|455.37|453.07|21
1736972520000|2025-01-15 20:22:00|455.42|453.12|455.41|453.11|455.57|453.27|455.4|453.1|19
1736972530000|2025-01-15 20:22:10|455.42|453.12|455.36|453.06|455.45|453.15|455.36|453.06|13
1736972540000|2025-01-15 20:22:20|455.41|453.11|455.64|453.34|455.64|453.34|455.36|453.06|19
1736972550000|2025-01-15 20:22:30|455.65|453.35|455.63|453.33|455.66|453.36|455.56|453.26|19
1736972560000|2025-01-15 20:22:40|455.64|453.34|455.63|453.33|455.65|453.35|455.57|453.27|19
1736972570000|2025-01-15 20:22:50|455.59|453.29|455.42|453.12|455.59|453.29|455.41|453.11|12
1736972580000|2025-01-15 20:23:00|455.39|453.09|455.44|453.14|455.63|453.33|455.39|453.09|17
1736972590000|2025-01-15 20:23:10|455.43|453.13|455.36|453.06|455.44|453.14|455.36|453.06|7
1736972630000|2025-01-15 20:23:50|455.14|452.84|454.98|452.68|455.14|452.84|454.93|452.63|6
1736972640000|2025-01-15 20:24:00|454.97|452.67|454.95|452.65|454.99|452.69|454.95|452.65|12
1736972650000|2025-01-15 20:24:10|454.99|452.69|455.11|452.81|455.11|452.81|454.95|452.65|16
1736972660000|2025-01-15 20:24:20|455.06|452.76|454.96|452.66|455.06|452.76|454.93|452.63|14
1736972670000|2025-01-15 20:24:30|454.97|452.67|454.86|452.56|454.97|452.67|454.86|452.56|25
1736972680000|2025-01-15 20:24:40|454.87|452.57|454.82|452.52|454.88|452.58|454.8|452.5|20
1736972690000|2025-01-15 20:24:50|454.84|452.54|454.94|452.64|454.97|452.67|454.83|452.53|14
1736972700000|2025-01-15 20:25:00|454.93|452.63|454.82|452.52|454.98|452.68|454.82|452.52|17
1736972710000|2025-01-15 20:25:10|454.85|452.55|455.08|452.78|455.08|452.78|454.85|452.55|28
1736972720000|2025-01-15 20:25:20|455.04|452.74|454.95|452.65|455.04|452.74|454.84|452.54|26
1736972730000|2025-01-15 20:25:30|454.93|452.63|454.89|452.59|454.94|452.64|454.83|452.53|23
1736972740000|2025-01-15 20:25:40|454.9|452.6|454.84|452.54|454.93|452.63|454.83|452.53|16
1736972750000|2025-01-15 20:25:50|454.85|452.55|455.05|452.75|455.13|452.83|454.84|452.54|13
1736972760000|2025-01-15 20:26:00|455.11|452.81|454.87|452.57|455.11|452.81|454.86|452.56|19
1736972770000|2025-01-15 20:26:10|454.86|452.56|454.83|452.53|454.89|452.59|454.82|452.52|21
1736972780000|2025-01-15 20:26:20|454.84|452.54|454.94|452.64|455|452.7|454.84|452.54|23
1736972790000|2025-01-15 20:26:30|454.92|452.62|454.81|452.51|454.92|452.62|454.81|452.51|11
1736972800000|2025-01-15 20:26:40|454.8|452.5|454.51|452.21|454.8|452.5|454.51|452.21|27
1736972810000|2025-01-15 20:26:50|454.49|452.19|454.41|452.11|454.49|452.19|454.36|452.06|13
1736972820000|2025-01-15 20:27:00|454.4|452.1|454.48|452.18|454.59|452.29|454.4|452.1|22
1736972830000|2025-01-15 20:27:10|454.5|452.2|454.58|452.28|454.58|452.28|454.38|452.08|18
1736972840000|2025-01-15 20:27:20|454.57|452.27|454.77|452.47|454.78|452.48|454.51|452.21|24
1736972850000|2025-01-15 20:27:30|454.76|452.46|454.75|452.45|454.76|452.46|454.69|452.39|24
1736972860000|2025-01-15 20:27:40|454.77|452.47|454.88|452.58|454.92|452.62|454.77|452.47|23
1736972870000|2025-01-15 20:27:50|454.87|452.57|454.69|452.39|454.87|452.57|454.68|452.38|21
1736972880000|2025-01-15 20:28:00|454.68|452.38|454.38|452.08|454.69|452.39|454.38|452.08|20
1736972890000|2025-01-15 20:28:10|454.39|452.09|454.42|452.12|454.45|452.15|454.35|452.05|19
1736972900000|2025-01-15 20:28:20|454.41|452.11|454.13|451.83|454.41|452.11|454.13|451.83|21
1736972910000|2025-01-15 20:28:30|454.05|451.75|453.73|451.43|454.05|451.75|453.73|451.43|23
1736972920000|2025-01-15 20:28:40|453.72|451.42|453.46|451.16|453.72|451.42|453.46|451.16|20
1736972930000|2025-01-15 20:28:50|453.47|451.17|453.59|451.29|453.7|451.4|453.47|451.17|22
1736972940000|2025-01-15 20:29:00|453.6|451.3|453.46|451.16|453.62|451.32|453.46|451.16|24
1736972950000|2025-01-15 20:29:10|453.43|451.13|453.73|451.43|453.78|451.48|453.41|451.11|20
1736972960000|2025-01-15 20:29:20|453.74|451.44|453.64|451.34|453.76|451.46|453.61|451.31|19
1736972970000|2025-01-15 20:29:30|453.63|451.33|453.37|451.07|453.63|451.33|453.37|451.07|26
1736972980000|2025-01-15 20:29:40|453.39|451.09|453.34|451.04|453.39|451.09|453.31|451.01|23
1736972990000|2025-01-15 20:29:50|453.35|451.05|453.44|451.14|453.45|451.15|453.35|451.05|10
1736973000000|2025-01-15 20:30:00|453.41|451.11|452.54|450.24|453.41|451.11|452.51|450.21|31
1736973010000|2025-01-15 20:30:10|452.52|450.22|452.47|450.17|452.63|450.33|452.41|450.11|30
1736973020000|2025-01-15 20:30:20|452.46|450.16|452.36|450.06|452.46|450.16|452.36|450.06|23
1736973030000|2025-01-15 20:30:30|452.37|450.07|452.22|449.92|452.37|450.07|452.2|449.9|16
1736973040000|2025-01-15 20:30:40|452.19|449.89|452.12|449.82|452.19|449.89|452.12|449.82|5
1736973060000|2025-01-15 20:31:00|452.22|449.92|452.19|449.89|452.29|449.99|452.19|449.89|13
1736973070000|2025-01-15 20:31:10|452.15|449.85|452.12|449.82|452.29|449.99|452.12|449.82|20
1736973080000|2025-01-15 20:31:20|451.95|449.65|452.19|449.89|452.24|449.94|451.93|449.63|14
1736973090000|2025-01-15 20:31:30|452.17|449.87|451.95|449.65|452.17|449.87|451.94|449.64|18
1736973100000|2025-01-15 20:31:40|451.96|449.66|452.22|449.92|452.22|449.92|451.96|449.66|30
1736973110000|2025-01-15 20:31:50|452.23|449.93|452.07|449.77|452.23|449.93|452.06|449.76|16
1736973120000|2025-01-15 20:32:00|452.06|449.76|452.44|450.14|452.45|450.15|451.91|449.61|23
1736973130000|2025-01-15 20:32:10|452.43|450.13|452.69|450.39|452.73|450.43|452.43|450.13|20
1736973140000|2025-01-15 20:32:20|452.68|450.38|452.81|450.51|452.84|450.54|452.5|450.2|23
1736973150000|2025-01-15 20:32:30|452.79|450.49|452.59|450.29|452.79|450.49|452.58|450.28|22
1736973160000|2025-01-15 20:32:40|452.58|450.28|452.64|450.34|452.64|450.34|452.58|450.28|10
1736973170000|2025-01-15 20:32:50|452.63|450.33|452.67|450.37|452.67|450.37|452.61|450.31|8
1736973180000|2025-01-15 20:33:00|452.66|450.36|452.6|450.3|452.66|450.36|452.51|450.21|16
1736973190000|2025-01-15 20:33:10|452.61|450.31|452.88|450.58|452.89|450.59|452.61|450.31|22
1736973200000|2025-01-15 20:33:20|452.89|450.59|452.6|450.3|452.89|450.59|452.6|450.3|22
1736973210000|2025-01-15 20:33:30|452.57|450.27|452.42|450.12|452.57|450.27|452.41|450.11|10
1736973220000|2025-01-15 20:33:40|452.43|450.13|452.72|450.42|452.74|450.44|452.43|450.13|20
1736973230000|2025-01-15 20:33:50|452.73|450.43|452.73|450.43|452.73|450.43|452.65|450.35|16
1736973240000|2025-01-15 20:34:00|452.69|450.39|452.74|450.44|452.74|450.44|452.68|450.38|21
1736973250000|2025-01-15 20:34:10|452.75|450.45|452.76|450.46|452.76|450.46|452.68|450.38|12
1736973270000|2025-01-15 20:34:30|452.74|450.44|452.7|450.4|452.76|450.46|452.7|450.4|10
1736973280000|2025-01-15 20:34:40|452.69|450.39|452.76|450.46|452.76|450.46|452.65|450.35|13
1736973290000|2025-01-15 20:34:50|452.74|450.44|452.72|450.42|452.75|450.45|452.71|450.41|9
1736973300000|2025-01-15 20:35:00|452.71|450.41|452.76|450.46|452.76|450.46|452.59|450.29|20
1736973310000|2025-01-15 20:35:10|452.72|450.42|452.54|450.24|452.72|450.42|452.53|450.23|6
1736973320000|2025-01-15 20:35:20|452.55|450.25|452.64|450.34|452.68|450.38|452.55|450.25|21
1736973330000|2025-01-15 20:35:30|452.63|450.33|452.55|450.25|452.64|450.34|452.45|450.15|25
1736973340000|2025-01-15 20:35:40|452.54|450.24|452.35|450.05|452.54|450.24|452.32|450.02|21
1736973350000|2025-01-15 20:35:50|452.37|450.07|452.3|450|452.52|450.22|452.3|450|21
1736973360000|2025-01-15 20:36:00|452.31|450.01|452.01|449.71|452.31|450.01|451.96|449.66|25
1736973370000|2025-01-15 20:36:10|452|449.7|452|449.7|452.03|449.73|451.97|449.67|18
1736973380000|2025-01-15 20:36:20|451.99|449.69|451.84|449.54|452.01|449.71|451.82|449.52|20
1736973390000|2025-01-15 20:36:30|451.85|449.55|452.29|449.99|452.34|450.04|451.85|449.55|23
1736973400000|2025-01-15 20:36:40|452.27|449.97|451.97|449.67|452.27|449.97|451.93|449.63|24
1736973410000|2025-01-15 20:36:50|451.95|449.65|451.99|449.69|451.99|449.69|451.94|449.64|13
1736973420000|2025-01-15 20:37:00|452|449.7|452|449.7|452.07|449.77|451.97|449.67|26
1736973430000|2025-01-15 20:37:10|451.96|449.66|452.18|449.88|452.21|449.91|451.96|449.66|23
1736973440000|2025-01-15 20:37:20|452.16|449.86|451.88|449.58|452.16|449.86|451.84|449.54|13
1736973450000|2025-01-15 20:37:30|451.9|449.6|451.85|449.55|452|449.7|451.81|449.51|18
1736973460000|2025-01-15 20:37:40|451.84|449.54|451.85|449.55|451.88|449.58|451.84|449.54|6
1736973470000|2025-01-15 20:37:50|451.86|449.56|451.86|449.56|451.86|449.56|451.76|449.46|14
1736973480000|2025-01-15 20:38:00|451.91|449.61|451.6|449.3|451.91|449.61|451.57|449.27|16
1736973490000|2025-01-15 20:38:10|451.55|449.25|451.53|449.23|451.7|449.4|451.45|449.15|24
1736973500000|2025-01-15 20:38:20|451.52|449.22|451.53|449.23|451.55|449.25|451.48|449.18|18
1736973510000|2025-01-15 20:38:30|451.52|449.22|451.46|449.16|451.53|449.23|451.4|449.1|19
1736973520000|2025-01-15 20:38:40|451.45|449.15|451.43|449.13|451.45|449.15|451.4|449.1|8
1736973530000|2025-01-15 20:38:50|451.44|449.14|451.38|449.08|451.48|449.18|451.35|449.05|19
1736973540000|2025-01-15 20:39:00|451.37|449.07|451.14|448.84|451.44|449.14|450.88|448.58|33
1736973550000|2025-01-15 20:39:10|451.15|448.85|450.87|448.57|451.17|448.87|450.86|448.56|26
1736973560000|2025-01-15 20:39:20|450.86|448.56|450.89|448.59|451.02|448.72|450.86|448.56|20
1736973570000|2025-01-15 20:39:30|450.88|448.58|450.89|448.59|450.89|448.59|450.78|448.48|20
1736973580000|2025-01-15 20:39:40|450.94|448.64|450.95|448.65|450.95|448.65|450.94|448.64|4
1736973590000|2025-01-15 20:39:50|451.32|449.02|451.56|449.26|451.61|449.31|451.32|449.02|12
1736973600000|2025-01-15 20:40:00|451.53|449.23|451.41|449.11|451.53|449.23|451.32|449.02|23
1736973610000|2025-01-15 20:40:10|451.39|449.09|451.48|449.18|451.53|449.23|451.39|449.09|19
1736973620000|2025-01-15 20:40:20|451.49|449.19|451.49|449.19|451.65|449.35|451.49|449.19|26
1736973630000|2025-01-15 20:40:30|451.44|449.14|450.96|448.66|451.44|449.14|450.95|448.65|24
1736973640000|2025-01-15 20:40:40|450.99|448.69|451.04|448.74|451.08|448.78|450.99|448.69|12
1736973650000|2025-01-15 20:40:50|451.05|448.75|451.08|448.78|451.08|448.78|451.05|448.75|4
1736973660000|2025-01-15 20:41:00|451.05|448.75|451.03|448.73|451.05|448.75|451.03|448.73|3
1736973690000|2025-01-15 20:41:30|451.04|448.74|451.03|448.73|451.04|448.74|451.03|448.73|2
1736973700000|2025-01-15 20:41:40|451.04|448.74|451.03|448.73|451.04|448.74|451.03|448.73|4
1736973720000|2025-01-15 20:42:00|450.75|448.45|450.62|448.32|450.75|448.45|450.53|448.23|14
1736973730000|2025-01-15 20:42:10|450.61|448.31|450.74|448.44|450.75|448.45|450.56|448.26|20
1736973740000|2025-01-15 20:42:20|450.72|448.42|450.86|448.56|450.86|448.56|450.68|448.38|18
1736973750000|2025-01-15 20:42:30|450.87|448.57|450.96|448.66|450.97|448.67|450.87|448.57|15
1736973760000|2025-01-15 20:42:40|450.97|448.67|450.98|448.68|451.01|448.71|450.95|448.65|18
1736973770000|2025-01-15 20:42:50|450.99|448.69|450.95|448.65|450.99|448.69|450.91|448.61|19
1736973780000|2025-01-15 20:43:00|450.93|448.63|450.52|448.22|450.93|448.63|450.51|448.21|23
1736973790000|2025-01-15 20:43:10|450.51|448.21|450.71|448.41|450.71|448.41|450.51|448.21|19
1736973800000|2025-01-15 20:43:20|450.66|448.36|450.68|448.38|450.7|448.4|450.64|448.34|14
1736973810000|2025-01-15 20:43:30|450.64|448.34|450.58|448.28|450.64|448.34|450.43|448.13|20
1736973820000|2025-01-15 20:43:40|450.55|448.25|450.51|448.21|450.58|448.28|450.51|448.21|17
1736973830000|2025-01-15 20:43:50|450.5|448.2|450.56|448.26|450.59|448.29|450.5|448.2|19
1736973840000|2025-01-15 20:44:00|450.54|448.24|450.72|448.42|450.78|448.48|450.5|448.2|16
1736973850000|2025-01-15 20:44:10|450.73|448.43|450.98|448.68|450.98|448.68|450.71|448.41|19
1736973860000|2025-01-15 20:44:20|450.97|448.67|450.96|448.66|451.03|448.73|450.95|448.65|19
1736973870000|2025-01-15 20:44:30|450.97|448.67|450.98|448.68|451|448.7|450.85|448.55|17
1736973880000|2025-01-15 20:44:40|450.97|448.67|450.84|448.54|451.01|448.71|450.81|448.51|19
1736973890000|2025-01-15 20:44:50|450.85|448.55|450.94|448.64|451.1|448.8|450.85|448.55|20
1736973900000|2025-01-15 20:45:00|450.95|448.65|450.94|448.64|451.06|448.76|450.87|448.57|20
1736973910000|2025-01-15 20:45:10|450.93|448.63|450.92|448.62|451.1|448.8|450.92|448.62|21
1736973920000|2025-01-15 20:45:20|450.93|448.63|450.9|448.6|450.93|448.63|450.84|448.54|20
1736973930000|2025-01-15 20:45:30|450.91|448.61|450.82|448.52|450.91|448.61|450.69|448.39|19
1736973940000|2025-01-15 20:45:40|450.81|448.51|451.04|448.74|451.05|448.75|450.77|448.47|22
1736973950000|2025-01-15 20:45:50|451.05|448.75|451.23|448.93|451.23|448.93|451.05|448.75|19
1736973960000|2025-01-15 20:46:00|451.25|448.95|451.29|448.99|451.29|448.99|451.11|448.81|22
1736973970000|2025-01-15 20:46:10|451.3|449|451.31|449.01|451.34|449.04|451.23|448.93|22
1736973980000|2025-01-15 20:46:20|451.3|449|451.21|448.91|451.32|449.02|451.17|448.87|26
1736973990000|2025-01-15 20:46:30|451.16|448.86|451.07|448.77|451.19|448.89|451.04|448.74|22
1736974000000|2025-01-15 20:46:40|451.05|448.75|451.23|448.93|451.24|448.94|451.05|448.75|18
1736974010000|2025-01-15 20:46:50|451.21|448.91|451.21|448.91|451.21|448.91|451.16|448.86|18
1736974020000|2025-01-15 20:47:00|451.17|448.87|450.98|448.68|451.23|448.93|450.98|448.68|21
1736974030000|2025-01-15 20:47:10|450.97|448.67|450.62|448.32|450.97|448.67|450.61|448.31|21
1736974040000|2025-01-15 20:47:20|450.64|448.34|450.46|448.16|450.68|448.38|450.44|448.14|23
1736974050000|2025-01-15 20:47:30|450.47|448.17|450.48|448.18|450.5|448.2|450.4|448.1|26
1736974060000|2025-01-15 20:47:40|450.47|448.17|450.37|448.07|450.52|448.22|450.34|448.04|19
1736974070000|2025-01-15 20:47:50|450.36|448.06|450.32|448.02|450.37|448.07|450.29|447.99|11
1736974080000|2025-01-15 20:48:00|450.31|448.01|450.21|447.91|450.33|448.03|450.21|447.91|21
1736974090000|2025-01-15 20:48:10|450.2|447.9|449.72|447.42|450.2|447.9|449.72|447.42|26
1736974100000|2025-01-15 20:48:20|449.7|447.4|449.57|447.27|449.72|447.42|449.56|447.26|20
1736974110000|2025-01-15 20:48:30|449.55|447.25|449.68|447.38|449.74|447.44|449.55|447.25|18
1736974120000|2025-01-15 20:48:40|449.71|447.41|449.45|447.15|449.71|447.41|449.45|447.15|20
1736974150000|2025-01-15 20:49:10|449.4|447.1|449.36|447.06|449.4|447.1|449.36|447.06|2
1736974160000|2025-01-15 20:49:20|449.39|447.09|449.36|447.06|449.43|447.13|449.36|447.06|11
1736974170000|2025-01-15 20:49:30|449.38|447.08|449.36|447.06|449.39|447.09|449.36|447.06|8
1736974180000|2025-01-15 20:49:40|449.39|447.09|449.44|447.14|449.52|447.22|449.39|447.09|7
1736974190000|2025-01-15 20:49:50|449.42|447.12|449.43|447.13|449.45|447.15|449.38|447.08|19
1736974200000|2025-01-15 20:50:00|449.42|447.12|449.36|447.06|449.42|447.12|449.36|447.06|4
1736974210000|2025-01-15 20:50:10|449.43|447.13|449.47|447.17|449.54|447.24|449.43|447.13|13
1736974220000|2025-01-15 20:50:20|449.48|447.18|449.41|447.11|449.6|447.3|449.41|447.11|22
1736974230000|2025-01-15 20:50:30|449.39|447.09|449.36|447.06|449.39|447.09|449.36|447.06|2
1736974270000|2025-01-15 20:51:10|449.39|447.09|449.55|447.25|449.58|447.28|449.36|447.06|25
1736974280000|2025-01-15 20:51:20|449.56|447.26|449.37|447.07|449.59|447.29|449.37|447.07|18
1736974290000|2025-01-15 20:51:30|449.38|447.08|449.39|447.09|449.42|447.12|449.38|447.08|10
1736974300000|2025-01-15 20:51:40|449.4|447.1|449.83|447.53|449.83|447.53|449.4|447.1|18
1736974310000|2025-01-15 20:51:50|449.82|447.52|449.92|447.62|449.92|447.62|449.76|447.46|25
1736974320000|2025-01-15 20:52:00|449.91|447.61|449.87|447.57|449.91|447.61|449.83|447.53|14
1736974330000|2025-01-15 20:52:10|449.86|447.56|450.01|447.71|450.07|447.77|449.86|447.56|23
1736974340000|2025-01-15 20:52:20|450.02|447.72|449.97|447.67|450.11|447.81|449.86|447.56|23
1736974350000|2025-01-15 20:52:30|449.98|447.68|450.17|447.87|450.26|447.96|449.97|447.67|24
1736974360000|2025-01-15 20:52:40|450.24|447.94|449.97|447.67|450.26|447.96|449.97|447.67|17
1736974370000|2025-01-15 20:52:50|449.96|447.66|449.96|447.66|449.99|447.69|449.95|447.65|13
1736974380000|2025-01-15 20:53:00|449.95|447.65|450.14|447.84|450.14|447.84|449.87|447.57|18
1736974390000|2025-01-15 20:53:10|450.21|447.91|450.19|447.89|450.21|447.91|450.17|447.87|14
1736974400000|2025-01-15 20:53:20|450.2|447.9|450.26|447.96|450.26|447.96|450.2|447.9|10
1736974410000|2025-01-15 20:53:30|450.25|447.95|450.33|448.03|450.4|448.1|450.25|447.95|21
1736974420000|2025-01-15 20:53:40|450.35|448.05|450.64|448.34|450.65|448.35|450.35|448.05|18
1736974430000|2025-01-15 20:53:50|450.63|448.33|450.72|448.42|450.75|448.45|450.63|448.33|13
1736974440000|2025-01-15 20:54:00|450.71|448.41|450.61|448.31|450.71|448.41|450.61|448.31|11
1736974450000|2025-01-15 20:54:10|450.58|448.28|450.37|448.07|450.58|448.28|450.31|448.01|22
1736974460000|2025-01-15 20:54:20|450.38|448.08|450.44|448.14|450.44|448.14|450.37|448.07|13
1736974470000|2025-01-15 20:54:30|450.43|448.13|450.53|448.23|450.53|448.23|450.31|448.01|31
1736974480000|2025-01-15 20:54:40|450.55|448.25|450.52|448.22|450.68|448.38|450.48|448.18|21
1736974490000|2025-01-15 20:54:50|450.49|448.19|450.35|448.05|450.49|448.19|450.34|448.04|19
1736974500000|2025-01-15 20:55:00|450.31|448.01|450.08|447.78|450.41|448.11|450.04|447.74|27
1736974510000|2025-01-15 20:55:10|450.07|447.77|450.07|447.77|450.09|447.79|450.01|447.71|20
1736974520000|2025-01-15 20:55:20|450.08|447.78|449.96|447.66|450.2|447.9|449.96|447.66|28
1736974530000|2025-01-15 20:55:30|449.9|447.6|449.8|447.5|449.91|447.61|449.8|447.5|7
1736974540000|2025-01-15 20:55:40|449.81|447.51|449.85|447.55|449.85|447.55|449.75|447.45|17
1736974550000|2025-01-15 20:55:50|449.82|447.52|449.8|447.5|449.87|447.57|449.8|447.5|8
1736974730000|2025-01-15 20:58:50|449.92|447.62|449.87|447.57|450.01|447.71|449.86|447.56|12
1736974740000|2025-01-15 20:59:00|449.86|447.56|450.24|447.94|450.24|447.94|449.86|447.56|28
1736974750000|2025-01-15 20:59:10|450.3|448|450.32|448.02|450.37|448.07|450.19|447.89|34
1736974760000|2025-01-15 20:59:20|450.34|448.04|449.99|447.69|450.37|448.07|449.88|447.58|21
1736974770000|2025-01-15 20:59:30|449.98|447.68|449.97|447.67|450.02|447.72|449.93|447.63|29
1736974780000|2025-01-15 20:59:40|449.98|447.68|450.04|447.74|450.04|447.74|449.84|447.54|25
1736974790000|2025-01-15 20:59:50|450.05|447.75|449.9|447.6|450.14|447.84|449.88|447.58|30
1736974800000|2025-01-15 21:00:00|449.88|447.58|450|447.7|450.08|447.78|449.88|447.58|23
1736974810000|2025-01-15 21:00:10|450.02|447.72|449.97|447.67|450.09|447.79|449.95|447.65|24
1736974820000|2025-01-15 21:00:20|449.96|447.66|449.98|447.68|450.03|447.73|449.95|447.65|9
1736974830000|2025-01-15 21:00:30|449.99|447.69|450.04|447.74|450.04|447.74|449.98|447.68|13
1736974840000|2025-01-15 21:00:40|450.06|447.76|450.1|447.8|450.23|447.93|449.98|447.68|28
1736974850000|2025-01-15 21:00:50|450.09|447.79|450.15|447.85|450.27|447.97|450.09|447.79|21
1736974860000|2025-01-15 21:01:00|450.1|447.8|450.39|448.09|450.45|448.15|450.1|447.8|19
1736974870000|2025-01-15 21:01:10|450.46|448.16|450.55|448.25|450.57|448.27|450.45|448.15|18
1736974880000|2025-01-15 21:01:20|450.53|448.23|450.39|448.09|450.54|448.24|450.35|448.05|14
1736974890000|2025-01-15 21:01:30|450.38|448.08|450.48|448.18|450.48|448.18|450.38|448.08|19
1736974900000|2025-01-15 21:01:40|450.45|448.15|450.47|448.17|450.47|448.17|450.45|448.15|2
1736974940000|2025-01-15 21:02:20|450.67|448.37|450.91|448.61|450.91|448.61|450.67|448.37|2
1736974950000|2025-01-15 21:02:30|450.9|448.6|450.86|448.56|450.9|448.6|450.77|448.47|14
1736974960000|2025-01-15 21:02:40|450.89|448.59|450.77|448.47|450.89|448.59|450.75|448.45|14
1736974970000|2025-01-15 21:02:50|450.76|448.46|450.77|448.47|450.79|448.49|450.75|448.45|9
1736974980000|2025-01-15 21:03:00|450.76|448.46|450.72|448.42|450.76|448.46|450.65|448.35|10
1736974990000|2025-01-15 21:03:10|450.7|448.4|450.62|448.32|450.7|448.4|450.58|448.28|17
1736975000000|2025-01-15 21:03:20|450.61|448.31|450.71|448.41|450.71|448.41|450.58|448.28|26
1736975010000|2025-01-15 21:03:30|450.7|448.4|450.78|448.48|450.78|448.48|450.7|448.4|9
1736975020000|2025-01-15 21:03:40|450.77|448.47|450.76|448.46|450.77|448.47|450.73|448.43|13
1736975030000|2025-01-15 21:03:50|450.77|448.47|450.75|448.45|450.78|448.48|450.75|448.45|4
1736975040000|2025-01-15 21:04:00|450.74|448.44|450.74|448.44|450.78|448.48|450.73|448.43|11
1736975050000|2025-01-15 21:04:10|450.62|448.32|450.66|448.36|450.69|448.39|450.62|448.32|8
1736975060000|2025-01-15 21:04:20|450.67|448.37|450.6|448.3|450.77|448.47|450.59|448.29|14
1736975070000|2025-01-15 21:04:30|450.59|448.29|450.56|448.26|450.6|448.3|450.56|448.26|10
1736975080000|2025-01-15 21:04:40|450.57|448.27|450.36|448.06|450.57|448.27|450.36|448.06|10
1736975090000|2025-01-15 21:04:50|450.37|448.07|450.4|448.1|450.42|448.12|450.37|448.07|9
1736975100000|2025-01-15 21:05:00|450.41|448.11|450.51|448.21|450.55|448.25|450.41|448.11|13
1736975110000|2025-01-15 21:05:10|450.5|448.2|450.37|448.07|450.5|448.2|450.35|448.05|18
1736975120000|2025-01-15 21:05:20|450.38|448.08|450.49|448.19|450.49|448.19|450.38|448.08|9
1736975130000|2025-01-15 21:05:30|450.47|448.17|450.52|448.22|450.53|448.23|450.47|448.17|10
1736975140000|2025-01-15 21:05:40|450.51|448.21|450.51|448.21|450.51|448.21|450.45|448.15|17
1736975150000|2025-01-15 21:05:50|450.5|448.2|450.48|448.18|450.51|448.21|450.47|448.17|6
1736975160000|2025-01-15 21:06:00|450.46|448.16|450.26|447.96|450.46|448.16|450.26|447.96|13
1736975210000|2025-01-15 21:06:50|450.3|448|450.33|448.03|450.33|448.03|450.29|447.99|6
1736975220000|2025-01-15 21:07:00|450.32|448.02|450.28|447.98|450.32|448.02|450.28|447.98|11
1736975230000|2025-01-15 21:07:10|450.29|447.99|450.35|448.05|450.35|448.05|450.29|447.99|14
1736975240000|2025-01-15 21:07:20|450.36|448.06|450.76|448.46|450.76|448.46|450.3|448|12
1736975250000|2025-01-15 21:07:30|450.74|448.44|451.08|448.78|451.08|448.78|450.67|448.37|21
1736975260000|2025-01-15 21:07:40|451.06|448.76|451.13|448.83|451.13|448.83|451|448.7|11
1736975270000|2025-01-15 21:07:50|451.1|448.8|451.11|448.81|451.11|448.81|451.08|448.78|12
1736975280000|2025-01-15 21:08:00|451.1|448.8|450.97|448.67|451.14|448.84|450.97|448.67|22
1736975290000|2025-01-15 21:08:10|450.95|448.65|451.08|448.78|451.12|448.82|450.95|448.65|20
1736975300000|2025-01-15 21:08:20|451.1|448.8|450.99|448.69|451.14|448.84|450.97|448.67|13
1736975310000|2025-01-15 21:08:30|451.01|448.71|451.25|448.95|451.25|448.95|451.01|448.71|23
1736975320000|2025-01-15 21:08:40|451.26|448.96|451.34|449.04|451.34|449.04|451.26|448.96|15
1736975330000|2025-01-15 21:08:50|451.33|449.03|451.1|448.8|451.34|449.04|451.09|448.79|18
1736975340000|2025-01-15 21:09:00|451.11|448.81|451.28|448.98|451.3|449|451.1|448.8|18
1736975350000|2025-01-15 21:09:10|451.3|449|451.41|449.11|451.42|449.12|451.3|449|16
1736975360000|2025-01-15 21:09:20|451.42|449.12|451.57|449.27|451.67|449.37|451.42|449.12|18
1736975370000|2025-01-15 21:09:30|451.58|449.28|451.89|449.59|451.89|449.59|451.5|449.2|21
1736975380000|2025-01-15 21:09:40|451.94|449.64|451.98|449.68|451.98|449.68|451.93|449.63|12
1736975390000|2025-01-15 21:09:50|451.97|449.67|452.14|449.84|452.14|449.84|451.96|449.66|23
1736975400000|2025-01-15 21:10:00|452.16|449.86|452.12|449.82|452.16|449.86|452.11|449.81|13
1736975410000|2025-01-15 21:10:10|452.13|449.83|452.26|449.96|452.26|449.96|452.12|449.82|14
1736975420000|2025-01-15 21:10:20|452.25|449.95|452.23|449.93|452.25|449.95|452.21|449.91|8
1736975430000|2025-01-15 21:10:30|452.25|449.95|452.41|450.11|452.41|450.11|452.18|449.88|17
1736975440000|2025-01-15 21:10:40|452.37|450.07|452.36|450.06|452.39|450.09|452.21|449.91|20
1736975450000|2025-01-15 21:10:50|452.37|450.07|452.29|449.99|452.37|450.07|452.27|449.97|12
1736975460000|2025-01-15 21:11:00|452.3|450|452.29|449.99|452.35|450.05|452.28|449.98|14
1736975470000|2025-01-15 21:11:10|452.3|450|452.39|450.09|452.39|450.09|452.29|449.99|14
1736975480000|2025-01-15 21:11:20|452.4|450.1|452.35|450.05|452.4|450.1|452.35|450.05|5
1736975490000|2025-01-15 21:11:30|452.29|449.99|452.29|449.99|452.32|450.02|452.29|449.99|6
1736975500000|2025-01-15 21:11:40|452.31|450.01|452.45|450.15|452.45|450.15|452.29|449.99|15
1736975510000|2025-01-15 21:11:50|452.51|450.21|452.55|450.25|452.6|450.3|452.51|450.21|15
1736975520000|2025-01-15 21:12:00|452.57|450.27|452.63|450.33|452.63|450.33|452.56|450.26|6
1736975530000|2025-01-15 21:12:10|452.64|450.34|452.84|450.54|452.84|450.54|452.64|450.34|23
1736975540000|2025-01-15 21:12:20|452.83|450.53|452.76|450.46|452.83|450.53|452.74|450.44|14
1736975550000|2025-01-15 21:12:30|452.77|450.47|452.79|450.49|452.82|450.52|452.76|450.46|9
1736975560000|2025-01-15 21:12:40|452.78|450.48|452.59|450.29|452.78|450.48|452.59|450.29|10
1736975570000|2025-01-15 21:12:50|452.57|450.27|452.47|450.17|452.58|450.28|452.47|450.17|11
1736975580000|2025-01-15 21:13:00|452.52|450.22|452.4|450.1|452.52|450.22|452.4|450.1|3
1736975590000|2025-01-15 21:13:10|452.38|450.08|452.42|450.12|452.43|450.13|452.38|450.08|5
1736975600000|2025-01-15 21:13:20|452.38|450.08|452.23|449.93|452.4|450.1|452.23|449.93|13
1736975610000|2025-01-15 21:13:30|452.24|449.94|452.45|450.15|452.45|450.15|452.24|449.94|16
1736975620000|2025-01-15 21:13:40|452.46|450.16|452.42|450.12|452.46|450.16|452.41|450.11|16
1736975630000|2025-01-15 21:13:50|452.43|450.13|452.46|450.16|452.49|450.19|452.42|450.12|13
1736975640000|2025-01-15 21:14:00|452.43|450.13|452.41|450.11|452.43|450.13|452.39|450.09|5
1736975650000|2025-01-15 21:14:10|452.43|450.13|452.28|449.98|452.46|450.16|452.28|449.98|15
1736975660000|2025-01-15 21:14:20|452.27|449.97|452.29|449.99|452.31|450.01|452.27|449.97|6
1736975670000|2025-01-15 21:14:30|452.28|449.98|452.29|449.99|452.29|449.99|452.27|449.97|4
1736975690000|2025-01-15 21:14:50|452.28|449.98|452.19|449.89|452.28|449.98|452.18|449.88|7
1736975700000|2025-01-15 21:15:00|452.18|449.88|452.2|449.9|452.23|449.93|452.16|449.86|15
1736975710000|2025-01-15 21:15:10|452.21|449.91|452.18|449.88|452.22|449.92|452.18|449.88|11
1736975720000|2025-01-15 21:15:20|452.23|449.93|452.63|450.33|452.65|450.35|452.23|449.93|22
1736975730000|2025-01-15 21:15:30|452.6|450.3|452.63|450.33|452.64|450.34|452.58|450.28|10
1736975740000|2025-01-15 21:15:40|452.61|450.31|452.59|450.29|452.61|450.31|452.59|450.29|6
1736975750000|2025-01-15 21:15:50|452.56|450.26|452.4|450.1|452.57|450.27|452.39|450.09|13
1736975760000|2025-01-15 21:16:00|452.41|450.11|452.34|450.04|452.41|450.11|452.33|450.03|7
1736975770000|2025-01-15 21:16:10|452.26|449.96|452.24|449.94|452.26|449.96|452.2|449.9|11
1736975780000|2025-01-15 21:16:20|452.25|449.95|452.2|449.9|452.26|449.96|452.2|449.9|11
1736975790000|2025-01-15 21:16:30|452.22|449.92|452.49|450.19|452.49|450.19|452.22|449.92|13
1736975800000|2025-01-15 21:16:40|452.53|450.23|452.65|450.35|452.67|450.37|452.52|450.22|20
1736975810000|2025-01-15 21:16:50|452.64|450.34|452.48|450.18|452.65|450.35|452.44|450.14|25
1736975820000|2025-01-15 21:17:00|452.47|450.17|452.37|450.07|452.49|450.19|452.35|450.05|18
1736975830000|2025-01-15 21:17:10|452.38|450.08|452.42|450.12|452.46|450.16|452.38|450.08|10
1736975840000|2025-01-15 21:17:20|452.43|450.13|452.17|449.87|452.45|450.15|452.17|449.87|21
1736975850000|2025-01-15 21:17:30|452.14|449.84|452.12|449.82|452.14|449.84|452.04|449.74|16
1736975860000|2025-01-15 21:17:40|452.11|449.81|452.1|449.8|452.11|449.81|452.05|449.75|14
1736975870000|2025-01-15 21:17:50|452.11|449.81|452.04|449.74|452.16|449.86|452.04|449.74|17
1736975880000|2025-01-15 21:18:00|451.99|449.69|451.94|449.64|452|449.7|451.87|449.57|21
1736975890000|2025-01-15 21:18:10|451.95|449.65|451.95|449.65|452.67|450.37|451.92|449.62|22
1736975900000|2025-01-15 21:18:20|451.94|449.64|451.99|449.69|452.02|449.72|451.94|449.64|12
1736975910000|2025-01-15 21:18:30|451.98|449.68|452.12|449.82|452.15|449.85|451.98|449.68|14
1736975920000|2025-01-15 21:18:40|452.14|449.84|452.07|449.77|452.14|449.84|452.05|449.75|8
1736975930000|2025-01-15 21:18:50|452.08|449.78|451.95|449.65|452.09|449.79|451.91|449.61|22
1736975940000|2025-01-15 21:19:00|451.96|449.66|452.16|449.86|452.17|449.87|451.96|449.66|11
1736975950000|2025-01-15 21:19:10|452.15|449.85|452.06|449.76|452.15|449.85|452.05|449.75|17
1736975960000|2025-01-15 21:19:20|452.07|449.77|452.06|449.76|452.07|449.77|452.06|449.76|4
1736975970000|2025-01-15 21:19:30|452.05|449.75|451.97|449.67|452.06|449.76|451.95|449.65|15
1736975980000|2025-01-15 21:19:40|451.93|449.63|451.98|449.68|451.99|449.69|451.93|449.63|13
1736975990000|2025-01-15 21:19:50|451.97|449.67|452.22|449.92|452.23|449.93|451.97|449.67|15
1736976000000|2025-01-15 21:20:00|452.23|449.93|452.17|449.87|452.27|449.97|452.17|449.87|14
1736976010000|2025-01-15 21:20:10|452.16|449.86|452.21|449.91|452.21|449.91|452.12|449.82|17
1736976020000|2025-01-15 21:20:20|452.25|449.95|452.36|450.06|452.4|450.1|452.25|449.95|17
1736976030000|2025-01-15 21:20:30|452.37|450.07|452.35|450.05|452.41|450.11|452.33|450.03|15
1736976040000|2025-01-15 21:20:40|452.34|450.04|451.93|449.63|452.34|450.04|451.91|449.61|23
1736976050000|2025-01-15 21:20:50|451.94|449.64|451.94|449.64|451.95|449.65|451.94|449.64|7
1736976060000|2025-01-15 21:21:00|451.95|449.65|452.1|449.8|452.15|449.85|451.95|449.65|20
1736976070000|2025-01-15 21:21:10|452.11|449.81|452.04|449.74|452.12|449.82|452.02|449.72|20
1736976080000|2025-01-15 21:21:20|452.03|449.73|451.94|449.64|452.08|449.78|451.94|449.64|13
1736976090000|2025-01-15 21:21:30|451.91|449.61|451.95|449.65|451.97|449.67|451.91|449.61|19
1736976100000|2025-01-15 21:21:40|451.94|449.64|451.9|449.6|451.95|449.65|451.85|449.55|15
1736976110000|2025-01-15 21:21:50|451.93|449.63|451.94|449.64|451.98|449.68|451.91|449.61|10
1736976120000|2025-01-15 21:22:00|451.95|449.65|451.98|449.68|451.98|449.68|451.94|449.64|6
1736976140000|2025-01-15 21:22:20|451.97|449.67|452.06|449.76|452.09|449.79|451.95|449.65|15
1736976150000|2025-01-15 21:22:30|452.05|449.75|451.97|449.67|452.05|449.75|451.97|449.67|13
1736976160000|2025-01-15 21:22:40|451.95|449.65|451.92|449.62|451.95|449.65|451.92|449.62|7
1736976170000|2025-01-15 21:22:50|451.93|449.63|451.94|449.64|452.01|449.71|451.93|449.63|13
1736976180000|2025-01-15 21:23:00|451.95|449.65|451.8|449.5|451.98|449.68|451.79|449.49|19
1736976190000|2025-01-15 21:23:10|451.81|449.51|451.84|449.54|451.85|449.55|451.8|449.5|15
1736976200000|2025-01-15 21:23:20|451.85|449.55|451.89|449.59|451.9|449.6|451.8|449.5|13
1736976210000|2025-01-15 21:23:30|451.9|449.6|451.71|449.41|451.9|449.6|451.71|449.41|12
1736976220000|2025-01-15 21:23:40|451.69|449.39|451.72|449.42|451.73|449.43|451.62|449.32|15
1736976230000|2025-01-15 21:23:50|451.69|449.39|451.84|449.54|451.85|449.55|451.69|449.39|12
1736976240000|2025-01-15 21:24:00|451.83|449.53|451.81|449.51|451.87|449.57|451.81|449.51|15
1736976250000|2025-01-15 21:24:10|451.76|449.46|451.75|449.45|451.81|449.51|451.71|449.41|20
1736976260000|2025-01-15 21:24:20|451.78|449.48|451.7|449.4|451.79|449.49|451.7|449.4|17
1736976270000|2025-01-15 21:24:30|451.69|449.39|451.75|449.45|451.76|449.46|451.67|449.37|8
1736976280000|2025-01-15 21:24:40|451.76|449.46|451.81|449.51|451.82|449.52|451.76|449.46|8
1736976290000|2025-01-15 21:24:50|451.82|449.52|451.86|449.56|451.91|449.61|451.82|449.52|17
1736976300000|2025-01-15 21:25:00|451.85|449.55|451.82|449.52|451.87|449.57|451.82|449.52|6
1736976310000|2025-01-15 21:25:10|451.83|449.53|451.74|449.44|451.85|449.55|451.73|449.43|15
1736976320000|2025-01-15 21:25:20|451.73|449.43|451.71|449.41|451.75|449.45|451.67|449.37|14
1736976330000|2025-01-15 21:25:30|451.72|449.42|451.78|449.48|451.8|449.5|451.72|449.42|12
1736976340000|2025-01-15 21:25:40|451.77|449.47|451.72|449.42|451.77|449.47|451.72|449.42|9
1736976350000|2025-01-15 21:25:50|451.71|449.41|451.63|449.33|451.71|449.41|451.62|449.32|11
1736976360000|2025-01-15 21:26:00|451.65|449.35|451.68|449.38|451.69|449.39|451.65|449.35|6
1736976370000|2025-01-15 21:26:10|451.69|449.39|451.7|449.4|451.7|449.4|451.63|449.33|15
1736976380000|2025-01-15 21:26:20|451.71|449.41|451.78|449.48|451.8|449.5|451.71|449.41|7
1736976390000|2025-01-15 21:26:30|451.79|449.49|451.83|449.53|451.84|449.54|451.79|449.49|6
1736976400000|2025-01-15 21:26:40|451.84|449.54|451.97|449.67|451.99|449.69|451.84|449.54|10
1736976410000|2025-01-15 21:26:50|451.96|449.66|451.83|449.53|451.97|449.67|451.8|449.5|14
1736976420000|2025-01-15 21:27:00|451.84|449.54|451.85|449.55|451.88|449.58|451.84|449.54|12
1736976430000|2025-01-15 21:27:10|451.87|449.57|451.86|449.56|451.89|449.59|451.83|449.53|11
1736976440000|2025-01-15 21:27:20|451.84|449.54|452.07|449.77|452.07|449.77|451.84|449.54|15
1736976450000|2025-01-15 21:27:30|452.08|449.78|452.15|449.85|452.19|449.89|452.07|449.77|14
1736976460000|2025-01-15 21:27:40|452.14|449.84|452.01|449.71|452.14|449.84|452.01|449.71|17
1736976470000|2025-01-15 21:27:50|452.02|449.72|452.02|449.72|452.02|449.72|452.01|449.71|7
1736976480000|2025-01-15 21:28:00|452.01|449.71|452|449.7|452.05|449.75|451.99|449.69|16
1736976490000|2025-01-15 21:28:10|452.05|449.75|452.15|449.85|452.15|449.85|452.04|449.74|10
1736976500000|2025-01-15 21:28:20|452.14|449.84|452.14|449.84|452.14|449.84|452.12|449.82|7
1736976510000|2025-01-15 21:28:30|452.13|449.83|452.18|449.88|452.19|449.89|452.13|449.83|8
1736976520000|2025-01-15 21:28:40|452.17|449.87|452.2|449.9|452.26|449.96|452.12|449.82|12
1736976530000|2025-01-15 21:28:50|452.19|449.89|452.08|449.78|452.2|449.9|452.05|449.75|16
1736976540000|2025-01-15 21:29:00|452.1|449.8|452.19|449.89|452.2|449.9|452.09|449.79|6
1736976550000|2025-01-15 21:29:10|452.18|449.88|452.12|449.82|452.18|449.88|452.08|449.78|9
1736976560000|2025-01-15 21:29:20|452.14|449.84|452.18|449.88|452.19|449.89|452.14|449.84|3
1736976570000|2025-01-15 21:29:30|452.13|449.83|452.21|449.91|452.21|449.91|452.12|449.82|17
1736976580000|2025-01-15 21:29:40|452.22|449.92|452.15|449.85|452.22|449.92|452.15|449.85|3
1736976590000|2025-01-15 21:29:50|452.14|449.84|452.14|449.84|452.14|449.84|452.14|449.84|1
1736976600000|2025-01-15 21:30:00|452.15|449.85|452.3|450|452.3|450|452.14|449.84|19
1736976610000|2025-01-15 21:30:10|452.39|450.09|452.26|449.96|452.4|450.1|452.23|449.93|24
1736976620000|2025-01-15 21:30:20|452.25|449.95|452.18|449.88|452.25|449.95|452.15|449.85|17
1736976630000|2025-01-15 21:30:30|452.17|449.87|452.21|449.91|452.23|449.93|452.15|449.85|23
1736976640000|2025-01-15 21:30:40|452.2|449.9|452.21|449.91|452.21|449.91|452.18|449.88|8
1736976650000|2025-01-15 21:30:50|452.22|449.92|452.18|449.88|452.27|449.97|452.16|449.86|11
1736976660000|2025-01-15 21:31:00|452.15|449.85|452.18|449.88|452.2|449.9|452.13|449.83|16
1736976670000|2025-01-15 21:31:10|452.19|449.89|452.3|450|452.38|450.08|452.16|449.86|28
1736976680000|2025-01-15 21:31:20|452.29|449.99|452.17|449.87|452.3|450|452.15|449.85|18
1736976690000|2025-01-15 21:31:30|452.18|449.88|452.16|449.86|452.19|449.89|452.14|449.84|14
1736976700000|2025-01-15 21:31:40|452.15|449.85|452.04|449.74|452.2|449.9|452.04|449.74|18
1736976710000|2025-01-15 21:31:50|452.03|449.73|452.06|449.76|452.07|449.77|452.03|449.73|10
1736976720000|2025-01-15 21:32:00|452.08|449.78|451.95|449.65|452.08|449.78|451.94|449.64|10
1736976730000|2025-01-15 21:32:10|451.96|449.66|452.19|449.89|452.2|449.9|451.96|449.66|16
1736976740000|2025-01-15 21:32:20|452.17|449.87|452.12|449.82|452.21|449.91|452.11|449.81|15
1736976750000|2025-01-15 21:32:30|452.14|449.84|452.06|449.76|452.16|449.86|452|449.7|12
1736976760000|2025-01-15 21:32:40|452.07|449.77|452.03|449.73|452.07|449.77|452.01|449.71|19
1736976770000|2025-01-15 21:32:50|452.01|449.71|451.99|449.69|452.03|449.73|451.99|449.69|9
1736976780000|2025-01-15 21:33:00|451.97|449.67|451.84|449.54|451.99|449.69|451.83|449.53|22
1736976790000|2025-01-15 21:33:10|451.85|449.55|451.94|449.64|451.96|449.66|451.84|449.54|22
1736976800000|2025-01-15 21:33:20|451.93|449.63|451.82|449.52|451.94|449.64|451.79|449.49|18
1736976810000|2025-01-15 21:33:30|451.83|449.53|451.89|449.59|451.89|449.59|451.82|449.52|10
1736976820000|2025-01-15 21:33:40|451.9|449.6|451.89|449.59|451.91|449.61|451.88|449.58|12
1736976830000|2025-01-15 21:33:50|451.88|449.58|451.93|449.63|451.94|449.64|451.88|449.58|11
1736976840000|2025-01-15 21:34:00|451.94|449.64|451.89|449.59|451.95|449.65|451.89|449.59|13
1736976850000|2025-01-15 21:34:10|451.9|449.6|451.88|449.58|451.92|449.62|451.88|449.58|15
1736976860000|2025-01-15 21:34:20|451.89|449.59|451.75|449.45|451.89|449.59|451.75|449.45|10
1736976870000|2025-01-15 21:34:30|451.74|449.44|451.7|449.4|451.74|449.44|451.68|449.38|8
1736976880000|2025-01-15 21:34:40|451.69|449.39|451.72|449.42|451.72|449.42|451.69|449.39|13
1736976890000|2025-01-15 21:34:50|451.71|449.41|451.63|449.33|451.71|449.41|451.61|449.31|19
1736976900000|2025-01-15 21:35:00|451.62|449.32|451.7|449.4|451.74|449.44|451.61|449.31|13
1736976910000|2025-01-15 21:35:10|451.73|449.43|451.66|449.36|451.73|449.43|451.65|449.35|11
1736976920000|2025-01-15 21:35:20|451.65|449.35|451.68|449.38|451.71|449.41|451.65|449.35|12
1736976930000|2025-01-15 21:35:30|451.72|449.42|451.73|449.43|451.73|449.43|451.71|449.41|6
1736976940000|2025-01-15 21:35:40|451.75|449.45|451.64|449.34|451.79|449.49|451.63|449.33|15
1736976950000|2025-01-15 21:35:50|451.65|449.35|451.7|449.4|451.7|449.4|451.65|449.35|4
1736976960000|2025-01-15 21:36:00|451.71|449.41|451.6|449.3|451.76|449.46|451.6|449.3|22
1736976970000|2025-01-15 21:36:10|451.65|449.35|451.49|449.19|451.67|449.37|451.46|449.16|18
1736976980000|2025-01-15 21:36:20|451.5|449.2|451.51|449.21|451.53|449.23|451.48|449.18|6
1736976990000|2025-01-15 21:36:30|451.52|449.22|451.46|449.16|451.54|449.24|451.44|449.14|13
1736977000000|2025-01-15 21:36:40|451.48|449.18|451.43|449.13|451.48|449.18|451.35|449.05|10
1736977010000|2025-01-15 21:36:50|451.42|449.12|451.42|449.12|451.42|449.12|451.39|449.09|3
1736977030000|2025-01-15 21:37:10|451.39|449.09|451.39|449.09|451.43|449.13|451.39|449.09|5
1736977040000|2025-01-15 21:37:20|451.36|449.06|451.43|449.13|451.43|449.13|451.32|449.02|17
1736977050000|2025-01-15 21:37:30|451.45|449.15|451.41|449.11|451.45|449.15|451.41|449.11|7
1736977060000|2025-01-15 21:37:40|451.44|449.14|451.44|449.14|451.44|449.14|451.41|449.11|5
1736977070000|2025-01-15 21:37:50|451.45|449.15|451.33|449.03|451.5|449.2|451.32|449.02|11
1736977080000|2025-01-15 21:38:00|451.34|449.04|451.39|449.09|451.39|449.09|451.34|449.04|5
1736977090000|2025-01-15 21:38:10|451.4|449.1|451.51|449.21|451.51|449.21|451.36|449.06|14
1736977100000|2025-01-15 21:38:20|451.5|449.2|451.56|449.26|451.59|449.29|451.49|449.19|14
1736977110000|2025-01-15 21:38:30|451.57|449.27|451.46|449.16|451.64|449.34|451.46|449.16|12
1736977120000|2025-01-15 21:38:40|451.47|449.17|451.39|449.09|451.47|449.17|451.38|449.08|7
1736977130000|2025-01-15 21:38:50|451.38|449.08|451.36|449.06|451.39|449.09|451.33|449.03|12
1736977140000|2025-01-15 21:39:00|451.35|449.05|451.42|449.12|451.42|449.12|451.35|449.05|13
1736977150000|2025-01-15 21:39:10|451.43|449.13|451.39|449.09|451.43|449.13|451.39|449.09|9
1736977160000|2025-01-15 21:39:20|451.41|449.11|451.32|449.02|451.42|449.12|451.28|448.98|8
1736977170000|2025-01-15 21:39:30|451.31|449.01|451.31|449.01|451.32|449.02|451.31|449.01|3
1736977180000|2025-01-15 21:39:40|451.32|449.02|451.32|449.02|451.39|449.09|451.3|449|20
1736977190000|2025-01-15 21:39:50|451.29|448.99|451.27|448.97|451.34|449.04|451.27|448.97|14
1736977200000|2025-01-15 21:40:00|451.28|448.98|451.21|448.91|451.28|448.98|451.14|448.84|16
1736977210000|2025-01-15 21:40:10|451.22|448.92|451.12|448.82|451.22|448.92|451.12|448.82|13
1736977220000|2025-01-15 21:40:20|451.11|448.81|451.13|448.83|451.14|448.84|451.04|448.74|20
1736977230000|2025-01-15 21:40:30|451.12|448.82|451.06|448.76|451.12|448.82|451.04|448.74|10
1736977240000|2025-01-15 21:40:40|451.1|448.8|451.08|448.78|451.1|448.8|451.06|448.76|4
1736977250000|2025-01-15 21:40:50|451.07|448.77|451.04|448.74|451.08|448.78|451.03|448.73|11
1736977260000|2025-01-15 21:41:00|451.02|448.72|451|448.7|451.02|448.72|450.99|448.69|3
1736977270000|2025-01-15 21:41:10|450.97|448.67|451|448.7|451|448.7|450.97|448.67|2
1736977280000|2025-01-15 21:41:20|451.03|448.73|451.09|448.79|451.09|448.79|451.03|448.73|4
1736977300000|2025-01-15 21:41:40|451.02|448.72|450.91|448.61|451.02|448.72|450.86|448.56|12
1736977320000|2025-01-15 21:42:00|450.92|448.62|450.99|448.69|451.04|448.74|450.92|448.62|7
1736977330000|2025-01-15 21:42:10|451.01|448.71|451.04|448.74|451.06|448.76|450.99|448.69|12
1736977340000|2025-01-15 21:42:20|451.03|448.73|450.98|448.68|451.03|448.73|450.94|448.64|5
1736977350000|2025-01-15 21:42:30|450.97|448.67|450.96|448.66|451.02|448.72|450.93|448.63|26
1736977360000|2025-01-15 21:42:40|450.94|448.64|450.98|448.68|450.98|448.68|450.94|448.64|12
1736977370000|2025-01-15 21:42:50|450.97|448.67|450.89|448.59|450.98|448.68|450.88|448.58|15
1736977380000|2025-01-15 21:43:00|450.88|448.58|450.89|448.59|450.89|448.59|450.88|448.58|2
1736977390000|2025-01-15 21:43:10|450.91|448.61|450.93|448.63|450.93|448.63|450.91|448.61|6
1736977400000|2025-01-15 21:43:20|450.91|448.61|450.86|448.56|450.94|448.64|450.84|448.54|11
1736977410000|2025-01-15 21:43:30|450.85|448.55|450.49|448.19|450.85|448.55|450.47|448.17|23
1736977420000|2025-01-15 21:43:40|450.48|448.18|450.47|448.17|450.48|448.18|450.46|448.16|6
1736977430000|2025-01-15 21:43:50|450.49|448.19|450.49|448.19|450.57|448.27|450.49|448.19|15
1736977440000|2025-01-15 21:44:00|450.5|448.2|450.49|448.19|450.51|448.21|450.47|448.17|19
1736977450000|2025-01-15 21:44:10|450.5|448.2|450.59|448.29|450.59|448.29|450.5|448.2|8
1736977460000|2025-01-15 21:44:20|450.62|448.32|450.64|448.34|450.68|448.38|450.62|448.32|9
1736977470000|2025-01-15 21:44:30|450.63|448.33|450.54|448.24|450.63|448.33|450.48|448.18|15
1736977480000|2025-01-15 21:44:40|450.55|448.25|450.58|448.28|450.58|448.28|450.54|448.24|8
1736977490000|2025-01-15 21:44:50|450.59|448.29|450.59|448.29|450.59|448.29|450.54|448.24|11
1736977500000|2025-01-15 21:45:00|450.58|448.28|450.53|448.23|450.59|448.29|450.32|448.02|16
1736977510000|2025-01-15 21:45:10|450.52|448.22|450.6|448.3|450.6|448.3|450.46|448.16|11
1736977520000|2025-01-15 21:45:20|450.64|448.34|450.55|448.25|450.66|448.36|450.54|448.24|17
1736977530000|2025-01-15 21:45:30|450.6|448.3|450.64|448.34|450.64|448.34|450.6|448.3|8
1736977550000|2025-01-15 21:45:50|450.63|448.33|450.64|448.34|450.64|448.34|450.63|448.33|2
1736977580000|2025-01-15 21:46:20|450.87|448.57|451.1|448.8|451.22|448.92|450.87|448.57|14
1736977590000|2025-01-15 21:46:30|451.09|448.79|451.15|448.85|451.17|448.87|451.02|448.72|16
1736977600000|2025-01-15 21:46:40|451.14|448.84|451.13|448.83|451.15|448.85|451.11|448.81|9
1736977610000|2025-01-15 21:46:50|451.09|448.79|451.13|448.83|451.19|448.89|451.05|448.75|10
1736978450000|2025-01-15 22:00:50|451.67|449.37|451.69|449.39|451.69|449.39|451.67|449.37|2
1736978460000|2025-01-15 22:01:00|451.7|449.4|451.64|449.34|451.76|449.46|451.61|449.31|12
1736978470000|2025-01-15 22:01:10|451.67|449.37|451.64|449.34|451.68|449.38|451.63|449.33|22
1736978480000|2025-01-15 22:01:20|451.63|449.33|451.6|449.3|451.64|449.34|451.59|449.29|11
1736978490000|2025-01-15 22:01:30|451.62|449.32|451.66|449.36|451.66|449.36|451.62|449.32|3
1736978530000|2025-01-15 22:02:10|451.6|449.3|451.52|449.22|451.6|449.3|451.52|449.22|8
1736978540000|2025-01-15 22:02:20|451.5|449.2|451.41|449.11|451.51|449.21|451.41|449.11|5
1736978550000|2025-01-15 22:02:30|451.43|449.13|451.45|449.15|451.45|449.15|451.43|449.13|3
1736978560000|2025-01-15 22:02:40|451.59|449.29|451.75|449.45|451.77|449.47|451.56|449.26|12
1736978570000|2025-01-15 22:02:50|451.74|449.44|451.65|449.35|451.74|449.44|451.65|449.35|7
1736978580000|2025-01-15 22:03:00|451.64|449.34|451.59|449.29|451.65|449.35|451.59|449.29|4
1736978590000|2025-01-15 22:03:10|451.6|449.3|451.57|449.27|451.6|449.3|451.56|449.26|9
1736978600000|2025-01-15 22:03:20|451.56|449.26|451.56|449.26|451.59|449.29|451.56|449.26|5
1736978610000|2025-01-15 22:03:30|451.57|449.27|451.56|449.26|451.58|449.28|451.56|449.26|6
1736978620000|2025-01-15 22:03:40|451.49|449.19|451.54|449.24|451.56|449.26|451.49|449.19|10
1736978630000|2025-01-15 22:03:50|451.53|449.23|451.55|449.25|451.56|449.26|451.53|449.23|8
1736978640000|2025-01-15 22:04:00|451.53|449.23|451.36|449.06|451.53|449.23|451.36|449.06|11
1736978650000|2025-01-15 22:04:10|451.38|449.08|451.3|449|451.38|449.08|451.3|449|9
1736978660000|2025-01-15 22:04:20|451.29|448.99|451.19|448.89|451.29|448.99|451.19|448.89|6
1736978670000|2025-01-15 22:04:30|451.18|448.88|451.06|448.76|451.18|448.88|451.06|448.76|20
1736978680000|2025-01-15 22:04:40|451.05|448.75|451.36|449.06|451.38|449.08|451.05|448.75|16
1736978690000|2025-01-15 22:04:50|451.34|449.04|451.34|449.04|451.34|449.04|451.34|449.04|1
1736978700000|2025-01-15 22:05:00|451.33|449.03|451.25|448.95|451.33|449.03|451.24|448.94|10
1736978710000|2025-01-15 22:05:10|451.28|448.98|451.2|448.9|451.28|448.98|451.16|448.86|11
1736978720000|2025-01-15 22:05:20|451.19|448.89|451.19|448.89|451.22|448.92|451.15|448.85|7
1736978730000|2025-01-15 22:05:30|451.22|448.92|451.2|448.9|451.22|448.92|451.19|448.89|8
1736978740000|2025-01-15 22:05:40|451.21|448.91|451.24|448.94|451.25|448.95|451.21|448.91|3
1736978750000|2025-01-15 22:05:50|451.25|448.95|451.26|448.96|451.26|448.96|451.25|448.95|2
1736978760000|2025-01-15 22:06:00|451.25|448.95|451.29|448.99|451.34|449.04|451.23|448.93|11
1736978770000|2025-01-15 22:06:10|451.26|448.96|451.17|448.87|451.26|448.96|451.16|448.86|5
1736978780000|2025-01-15 22:06:20|451.18|448.88|451.2|448.9|451.22|448.92|451.18|448.88|5
1736978790000|2025-01-15 22:06:30|451.22|448.92|451.15|448.85|451.22|448.92|451.15|448.85|4
1736978800000|2025-01-15 22:06:40|451.13|448.83|451.08|448.78|451.13|448.83|451.03|448.73|7
1736978810000|2025-01-15 22:06:50|451.07|448.77|451.03|448.73|451.07|448.77|451.03|448.73|4
1736978820000|2025-01-15 22:07:00|451.01|448.71|451.19|448.89|451.19|448.89|451|448.7|6
1736978830000|2025-01-15 22:07:10|451.2|448.9|451.29|448.99|451.34|449.04|451.19|448.89|11
1736978840000|2025-01-15 22:07:20|451.28|448.98|451.18|448.88|451.29|448.99|451.17|448.87|5
1736978850000|2025-01-15 22:07:30|451.17|448.87|451.21|448.91|451.22|448.92|451.17|448.87|8
1736978860000|2025-01-15 22:07:40|451.2|448.9|451.22|448.92|451.24|448.94|451.19|448.89|17
1736978870000|2025-01-15 22:07:50|451.3|449|451.22|448.92|451.3|449|451.22|448.92|9
1736978880000|2025-01-15 22:08:00|451.21|448.91|451.17|448.87|451.21|448.91|451.16|448.86|17
1736978890000|2025-01-15 22:08:10|451.16|448.86|451.17|448.87|451.17|448.87|451.14|448.84|8
1736978900000|2025-01-15 22:08:20|451.18|448.88|451.23|448.93|451.24|448.94|451.17|448.87|13
1736978910000|2025-01-15 22:08:30|451.22|448.92|451.24|448.94|451.24|448.94|451.22|448.92|3
1736978920000|2025-01-15 22:08:40|451.23|448.93|451.21|448.91|451.23|448.93|451.21|448.91|2
1736978930000|2025-01-15 22:08:50|451.23|448.93|451.29|448.99|451.3|449|451.23|448.93|11
1736978940000|2025-01-15 22:09:00|451.27|448.97|451.46|449.16|451.5|449.2|451.27|448.97|21
1736978950000|2025-01-15 22:09:10|451.48|449.18|451.26|448.96|451.48|449.18|451.26|448.96|12
1736978970000|2025-01-15 22:09:30|451.29|448.99|451.27|448.97|451.29|448.99|451.27|448.97|5
1736978980000|2025-01-15 22:09:40|451.28|448.98|451.42|449.12|451.42|449.12|451.28|448.98|7
1736978990000|2025-01-15 22:09:50|451.43|449.13|451.45|449.15|451.45|449.15|451.43|449.13|4
1736979000000|2025-01-15 22:10:00|451.44|449.14|451.43|449.13|451.44|449.14|451.43|449.13|2
1736979020000|2025-01-15 22:10:20|451.42|449.12|451.41|449.11|451.43|449.13|451.41|449.11|4
1736979030000|2025-01-15 22:10:30|451.4|449.1|451.36|449.06|451.4|449.1|451.36|449.06|5
1736979040000|2025-01-15 22:10:40|451.25|448.95|451.11|448.81|451.25|448.95|451.06|448.76|10
1736979050000|2025-01-15 22:10:50|451.1|448.8|450.98|448.68|451.11|448.81|450.98|448.68|8
1736979060000|2025-01-15 22:11:00|450.99|448.69|451.05|448.75|451.05|448.75|450.99|448.69|5
1736979070000|2025-01-15 22:11:10|451.06|448.76|451.12|448.82|451.12|448.82|451.05|448.75|10
1736979080000|2025-01-15 22:11:20|451.14|448.84|451.17|448.87|451.17|448.87|451.14|448.84|3
1736979090000|2025-01-15 22:11:30|451.18|448.88|451.18|448.88|451.18|448.88|451.18|448.88|1
1736979120000|2025-01-15 22:12:00|451.17|448.87|451.12|448.82|451.17|448.87|451.12|448.82|2
1736979130000|2025-01-15 22:12:10|451.13|448.83|451.18|448.88|451.18|448.88|451.13|448.83|4
1736979140000|2025-01-15 22:12:20|451.15|448.85|451.15|448.85|451.15|448.85|451.15|448.85|1
1736979150000|2025-01-15 22:12:30|451.12|448.82|451.01|448.71|451.12|448.82|451.01|448.71|5
1736979160000|2025-01-15 22:12:40|450.97|448.67|450.97|448.67|450.99|448.69|450.97|448.67|3
1736979170000|2025-01-15 22:12:50|450.96|448.66|450.95|448.65|450.96|448.66|450.95|448.65|4
1736979180000|2025-01-15 22:13:00|450.96|448.66|450.93|448.63|450.96|448.66|450.91|448.61|10
1736979190000|2025-01-15 22:13:10|450.92|448.62|450.89|448.59|450.92|448.62|450.87|448.57|4
1736979200000|2025-01-15 22:13:20|450.87|448.57|450.87|448.57|450.87|448.57|450.87|448.57|1
1736979210000|2025-01-15 22:13:30|450.86|448.56|450.81|448.51|450.86|448.56|450.8|448.5|4
1736979220000|2025-01-15 22:13:40|450.8|448.5|450.9|448.6|450.93|448.63|450.8|448.5|12
1736979230000|2025-01-15 22:13:50|450.86|448.56|450.76|448.46|450.89|448.59|450.76|448.46|10
1736979240000|2025-01-15 22:14:00|450.75|448.45|450.72|448.42|450.75|448.45|450.64|448.34|14
1736979250000|2025-01-15 22:14:10|450.71|448.41|450.67|448.37|450.72|448.42|450.67|448.37|5
1736979260000|2025-01-15 22:14:20|450.66|448.36|450.68|448.38|450.71|448.41|450.65|448.35|7
1736979270000|2025-01-15 22:14:30|450.69|448.39|450.74|448.44|450.77|448.47|450.69|448.39|8
1736979280000|2025-01-15 22:14:40|450.75|448.45|450.82|448.52|450.84|448.54|450.75|448.45|5
1736979290000|2025-01-15 22:14:50|450.83|448.53|450.83|448.53|450.83|448.53|450.82|448.52|11
1736979300000|2025-01-15 22:15:00|450.84|448.54|450.81|448.51|450.91|448.61|450.76|448.46|14
1736979310000|2025-01-15 22:15:10|450.79|448.49|450.81|448.51|450.81|448.51|450.79|448.49|4
1736979320000|2025-01-15 22:15:20|450.83|448.53|450.72|448.42|450.85|448.55|450.72|448.42|8
1736979330000|2025-01-15 22:15:30|450.73|448.43|450.82|448.52|450.82|448.52|450.73|448.43|10
1736979340000|2025-01-15 22:15:40|450.81|448.51|450.86|448.56|450.86|448.56|450.77|448.47|7
1736979350000|2025-01-15 22:15:50|450.87|448.57|450.93|448.63|450.94|448.64|450.87|448.57|12
1736979360000|2025-01-15 22:16:00|450.92|448.62|450.6|448.3|450.92|448.62|450.59|448.29|16
1736979370000|2025-01-15 22:16:10|450.59|448.29|450.59|448.29|450.6|448.3|450.58|448.28|10
1736979380000|2025-01-15 22:16:20|450.6|448.3|450.63|448.33|450.63|448.33|450.6|448.3|3
1736979400000|2025-01-15 22:16:40|450.6|448.3|450.58|448.28|450.6|448.3|450.57|448.27|8
1736979410000|2025-01-15 22:16:50|450.57|448.27|450.59|448.29|450.59|448.29|450.56|448.26|5
1736979420000|2025-01-15 22:17:00|450.58|448.28|450.45|448.15|450.58|448.28|450.45|448.15|9
1736979430000|2025-01-15 22:17:10|450.38|448.08|450.33|448.03|450.38|448.08|450.33|448.03|5
1736979440000|2025-01-15 22:17:20|450.34|448.04|450.59|448.29|450.59|448.29|450.34|448.04|13
1736979450000|2025-01-15 22:17:30|450.58|448.28|450.37|448.07|450.58|448.28|450.36|448.06|16
1736979460000|2025-01-15 22:17:40|450.38|448.08|450.39|448.09|450.39|448.09|450.38|448.08|2
1736979470000|2025-01-15 22:17:50|450.41|448.11|450.38|448.08|450.41|448.11|450.38|448.08|3
1736979480000|2025-01-15 22:18:00|450.39|448.09|450.46|448.16|450.47|448.17|450.39|448.09|7
1736979490000|2025-01-15 22:18:10|450.47|448.17|450.39|448.09|450.48|448.18|450.33|448.03|13
1736979500000|2025-01-15 22:18:20|450.43|448.13|450.53|448.23|450.53|448.23|450.43|448.13|6
1736979510000|2025-01-15 22:18:30|450.54|448.24|450.62|448.32|450.62|448.32|450.54|448.24|6
1736979520000|2025-01-15 22:18:40|450.72|448.42|450.72|448.42|450.77|448.47|450.71|448.41|11
1736979530000|2025-01-15 22:18:50|450.77|448.47|450.78|448.48|450.81|448.51|450.75|448.45|6
1736979540000|2025-01-15 22:19:00|450.8|448.5|450.77|448.47|450.8|448.5|450.77|448.47|5
1736979550000|2025-01-15 22:19:10|450.68|448.38|450.79|448.49|450.79|448.49|450.68|448.38|12
1736979560000|2025-01-15 22:19:20|450.8|448.5|450.91|448.61|450.91|448.61|450.8|448.5|4
1736979580000|2025-01-15 22:19:40|450.92|448.62|451.11|448.81|451.12|448.82|450.92|448.62|8
1736979590000|2025-01-15 22:19:50|451.14|448.84|451.02|448.72|451.15|448.85|451.02|448.72|11
1736979600000|2025-01-15 22:20:00|451|448.7|451.07|448.77|451.07|448.77|450.99|448.69|6
1736979610000|2025-01-15 22:20:10|451.03|448.73|451.17|448.87|451.17|448.87|451.03|448.73|7
1736979620000|2025-01-15 22:20:20|451.18|448.88|451.11|448.81|451.18|448.88|451.1|448.8|11
1736979630000|2025-01-15 22:20:30|451.12|448.82|451.11|448.81|451.15|448.85|451.11|448.81|9
1736979640000|2025-01-15 22:20:40|451.12|448.82|451.05|448.75|451.12|448.82|451.05|448.75|6
1736979650000|2025-01-15 22:20:50|451.04|448.74|451|448.7|451.04|448.74|451|448.7|6
1736979660000|2025-01-15 22:21:00|450.97|448.67|450.94|448.64|450.97|448.67|450.94|448.64|5
1736979670000|2025-01-15 22:21:10|450.95|448.65|451.06|448.76|451.06|448.76|450.95|448.65|2
1736979680000|2025-01-15 22:21:20|451.07|448.77|451.06|448.76|451.08|448.78|451.06|448.76|4
1736979690000|2025-01-15 22:21:30|451.05|448.75|451.09|448.79|451.09|448.79|451.05|448.75|5
1736979700000|2025-01-15 22:21:40|451.1|448.8|451.11|448.81|451.11|448.81|451.1|448.8|2
1736979710000|2025-01-15 22:21:50|451.12|448.82|451.1|448.8|451.12|448.82|451.09|448.79|3
1736979720000|2025-01-15 22:22:00|451.09|448.79|451.1|448.8|451.1|448.8|451.08|448.78|6
1736979730000|2025-01-15 22:22:10|451.11|448.81|451.21|448.91|451.24|448.94|451.11|448.81|11
1736979740000|2025-01-15 22:22:20|451.22|448.92|451.18|448.88|451.22|448.92|451.17|448.87|5
1736979750000|2025-01-15 22:22:30|451.17|448.87|451.06|448.76|451.17|448.87|451.06|448.76|5
1736979760000|2025-01-15 22:22:40|451.05|448.75|451.06|448.76|451.06|448.76|451.04|448.74|4
1736979770000|2025-01-15 22:22:50|451.07|448.77|451.05|448.75|451.07|448.77|451.05|448.75|3
1736979780000|2025-01-15 22:23:00|451.09|448.79|451.27|448.97|451.27|448.97|451.09|448.79|7
1736979790000|2025-01-15 22:23:10|451.26|448.96|451.42|449.12|451.42|449.12|451.25|448.95|13
1736979800000|2025-01-15 22:23:20|451.43|449.13|451.44|449.14|451.44|449.14|451.43|449.13|2
1736979810000|2025-01-15 22:23:30|451.47|449.17|451.45|449.15|451.47|449.17|451.45|449.15|3
1736979820000|2025-01-15 22:23:40|451.46|449.16|451.46|449.16|451.46|449.16|451.46|449.16|1
1736979840000|2025-01-15 22:24:00|451.45|449.15|451.42|449.12|451.45|449.15|451.42|449.12|3
1736979850000|2025-01-15 22:24:10|451.43|449.13|451.43|449.13|451.43|449.13|451.43|449.13|1
1736979860000|2025-01-15 22:24:20|451.5|449.2|451.46|449.16|451.5|449.2|451.46|449.16|4
1736979870000|2025-01-15 22:24:30|451.47|449.17|451.57|449.27|451.57|449.27|451.47|449.17|7
1736979880000|2025-01-15 22:24:40|451.54|449.24|451.54|449.24|451.57|449.27|451.54|449.24|3
1736979890000|2025-01-15 22:24:50|451.59|449.29|451.59|449.29|451.62|449.32|451.57|449.27|6
1736979900000|2025-01-15 22:25:00|451.58|449.28|451.44|449.14|451.58|449.28|451.44|449.14|9
1736979910000|2025-01-15 22:25:10|451.43|449.13|451.35|449.05|451.43|449.13|451.35|449.05|6
1736979920000|2025-01-15 22:25:20|451.34|449.04|451.34|449.04|451.34|449.04|451.34|449.04|1
1736979930000|2025-01-15 22:25:30|451.33|449.03|451.29|448.99|451.33|449.03|451.27|448.97|6
1736979950000|2025-01-15 22:25:50|451.28|448.98|451.28|448.98|451.28|448.98|451.28|448.98|1
1736979960000|2025-01-15 22:26:00|451.27|448.97|451.27|448.97|451.27|448.97|451.27|448.97|1
1736979970000|2025-01-15 22:26:10|451.24|448.94|451.25|448.95|451.25|448.95|451.24|448.94|2
1736979980000|2025-01-15 22:26:20|451.26|448.96|451.26|448.96|451.27|448.97|451.26|448.96|3
1736979990000|2025-01-15 22:26:30|451.23|448.93|451.25|448.95|451.25|448.95|451.21|448.91|5
1736980000000|2025-01-15 22:26:40|451.27|448.97|451.24|448.94|451.27|448.97|451.24|448.94|3
1736980010000|2025-01-15 22:26:50|451.23|448.93|451.21|448.91|451.26|448.96|451.21|448.91|5
1736980020000|2025-01-15 22:27:00|451.2|448.9|451.2|448.9|451.2|448.9|451.2|448.9|1
1736980030000|2025-01-15 22:27:10|451.22|448.92|451.23|448.93|451.24|448.94|451.22|448.92|3
1736980050000|2025-01-15 22:27:30|451.24|448.94|451.23|448.93|451.25|448.95|451.23|448.93|5
1736980080000|2025-01-15 22:28:00|451.24|448.94|451.24|448.94|451.24|448.94|451.24|448.94|1
1736980100000|2025-01-15 22:28:20|451.23|448.93|451.22|448.92|451.23|448.93|451.22|448.92|2
1736980110000|2025-01-15 22:28:30|451.21|448.91|451.21|448.91|451.21|448.91|451.21|448.91|1
1736980140000|2025-01-15 22:29:00|451.2|448.9|451.2|448.9|451.24|448.94|451.2|448.9|5
1736980150000|2025-01-15 22:29:10|451.21|448.91|451.21|448.91|451.21|448.91|451.21|448.91|1
1736980160000|2025-01-15 22:29:20|451.2|448.9|451.23|448.93|451.23|448.93|451.2|448.9|3
1736980170000|2025-01-15 22:29:30|451.22|448.92|451.23|448.93|451.26|448.96|451.21|448.91|5
1736980180000|2025-01-15 22:29:40|451.22|448.92|451.25|448.95|451.26|448.96|451.22|448.92|4
1736980190000|2025-01-15 22:29:50|451.24|448.94|451.24|448.94|451.24|448.94|451.24|448.94|1
1736980200000|2025-01-15 22:30:00|451.23|448.93|451.28|448.98|451.29|448.99|451.22|448.92|8
1736980210000|2025-01-15 22:30:10|451.33|449.03|451.36|449.06|451.36|449.06|451.33|449.03|4
1736980220000|2025-01-15 22:30:20|451.34|449.04|451.42|449.12|451.42|449.12|451.34|449.04|7
1736980230000|2025-01-15 22:30:30|451.43|449.13|451.42|449.12|451.49|449.19|451.41|449.11|8
1736980240000|2025-01-15 22:30:40|451.43|449.13|451.42|449.12|451.43|449.13|451.42|449.12|2
1736980260000|2025-01-15 22:31:00|451.43|449.13|451.76|449.46|451.76|449.46|451.43|449.13|3
1736980270000|2025-01-15 22:31:10|451.73|449.43|451.76|449.46|451.76|449.46|451.73|449.43|2
1736980280000|2025-01-15 22:31:20|451.79|449.49|452.01|449.71|452.01|449.71|451.79|449.49|8
1736980290000|2025-01-15 22:31:30|452.03|449.73|452.46|450.16|452.46|450.16|452.03|449.73|20
1736980300000|2025-01-15 22:31:40|452.47|450.17|452.48|450.18|452.48|450.18|452.47|450.17|2
1736980310000|2025-01-15 22:31:50|452.49|450.19|452.49|450.19|452.56|450.26|452.48|450.18|5
1736980320000|2025-01-15 22:32:00|452.5|450.2|452.76|450.46|452.76|450.46|452.5|450.2|8
1736980330000|2025-01-15 22:32:10|452.83|450.53|452.94|450.64|452.94|450.64|452.83|450.53|10
1736980340000|2025-01-15 22:32:20|452.97|450.67|452.97|450.67|452.98|450.68|452.96|450.66|5
1736980350000|2025-01-15 22:32:30|452.98|450.68|452.94|450.64|452.98|450.68|452.91|450.61|6
1736980360000|2025-01-15 22:32:40|452.93|450.63|452.96|450.66|452.97|450.67|452.92|450.62|6
1736980370000|2025-01-15 22:32:50|452.97|450.67|452.84|450.54|452.97|450.67|452.82|450.52|10
1736980380000|2025-01-15 22:33:00|452.85|450.55|452.82|450.52|452.85|450.55|452.82|450.52|6
1736980390000|2025-01-15 22:33:10|452.84|450.54|453.06|450.76|453.06|450.76|452.83|450.53|13
1736980400000|2025-01-15 22:33:20|453.04|450.74|453.21|450.91|453.21|450.91|453.04|450.74|10
1736980420000|2025-01-15 22:33:40|453.23|450.93|453.25|450.95|453.25|450.95|453.23|450.93|3
1736980430000|2025-01-15 22:33:50|453.24|450.94|453.27|450.97|453.27|450.97|453.24|450.94|4
1736980440000|2025-01-15 22:34:00|453.3|451|453.29|450.99|453.3|451|453.29|450.99|2
1736980450000|2025-01-15 22:34:10|453.28|450.98|453.22|450.92|453.28|450.98|453.22|450.92|6
1736980460000|2025-01-15 22:34:20|453.2|450.9|453.21|450.91|453.21|450.91|453.17|450.87|7
1736980470000|2025-01-15 22:34:30|453.22|450.92|453.24|450.94|453.27|450.97|453.22|450.92|6
1736980480000|2025-01-15 22:34:40|453.25|450.95|453.26|450.96|453.26|450.96|453.25|450.95|4
1736980490000|2025-01-15 22:34:50|453.24|450.94|453.09|450.79|453.24|450.94|453.08|450.78|8
1736980500000|2025-01-15 22:35:00|453.1|450.8|453.08|450.78|453.1|450.8|453.08|450.78|2
1736980510000|2025-01-15 22:35:10|453.07|450.77|452.96|450.66|453.07|450.77|452.9|450.6|9
1736980520000|2025-01-15 22:35:20|452.98|450.68|452.94|450.64|452.98|450.68|452.94|450.64|3
1736980530000|2025-01-15 22:35:30|452.95|450.65|452.94|450.64|452.95|450.65|452.93|450.63|3
1736980540000|2025-01-15 22:35:40|452.92|450.62|452.85|450.55|452.92|450.62|452.85|450.55|5
1736980550000|2025-01-15 22:35:50|452.84|450.54|452.81|450.51|452.84|450.54|452.81|450.51|7
1736980560000|2025-01-15 22:36:00|452.83|450.53|452.88|450.58|452.88|450.58|452.81|450.51|5
1736980580000|2025-01-15 22:36:20|452.89|450.59|452.89|450.59|452.89|450.59|452.88|450.58|3
1736980590000|2025-01-15 22:36:30|452.88|450.58|452.88|450.58|452.88|450.58|452.88|450.58|1
1736980610000|2025-01-15 22:36:50|452.87|450.57|452.87|450.57|452.87|450.57|452.87|450.57|1
1736980620000|2025-01-15 22:37:00|452.85|450.55|452.84|450.54|452.89|450.59|452.84|450.54|8
1736980640000|2025-01-15 22:37:20|452.85|450.55|452.96|450.66|452.96|450.66|452.85|450.55|4
1736980650000|2025-01-15 22:37:30|452.94|450.64|452.98|450.68|452.98|450.68|452.94|450.64|3
1736980670000|2025-01-15 22:37:50|452.97|450.67|453.03|450.73|453.03|450.73|452.96|450.66|6
1736980680000|2025-01-15 22:38:00|453.05|450.75|453.04|450.74|453.05|450.75|453.04|450.74|2
1736980690000|2025-01-15 22:38:10|453.05|450.75|453.02|450.72|453.05|450.75|453.02|450.72|5
1736980700000|2025-01-15 22:38:20|453.03|450.73|453.03|450.73|453.04|450.74|453.03|450.73|3
1736980710000|2025-01-15 22:38:30|453.02|450.72|453.05|450.75|453.06|450.76|453.02|450.72|3
1736980720000|2025-01-15 22:38:40|453.04|450.74|453.03|450.73|453.06|450.76|453.02|450.72|7
1736980730000|2025-01-15 22:38:50|453.02|450.72|453.01|450.71|453.06|450.76|453.01|450.71|11
1736980740000|2025-01-15 22:39:00|453|450.7|453.03|450.73|453.04|450.74|453|450.7|3
1736980750000|2025-01-15 22:39:10|453.02|450.72|453.02|450.72|453.03|450.73|453.01|450.71|4
1736980760000|2025-01-15 22:39:20|453.01|450.71|453.01|450.71|453.04|450.74|453|450.7|13
1736980770000|2025-01-15 22:39:30|453.04|450.74|453|450.7|453.04|450.74|452.99|450.69|14
1736980780000|2025-01-15 22:39:40|452.99|450.69|452.93|450.63|453.01|450.71|452.93|450.63|11
1736980790000|2025-01-15 22:39:50|452.92|450.62|452.82|450.52|452.93|450.63|452.82|450.52|8
1736980800000|2025-01-15 22:40:00|452.78|450.48|452.74|450.44|452.78|450.48|452.67|450.37|11
1736980810000|2025-01-15 22:40:10|452.75|450.45|452.76|450.46|452.8|450.5|452.75|450.45|11
1736980820000|2025-01-15 22:40:20|452.77|450.47|452.76|450.46|452.77|450.47|452.76|450.46|2
1736980830000|2025-01-15 22:40:30|452.77|450.47|452.96|450.66|452.96|450.66|452.76|450.46|7
1736980840000|2025-01-15 22:40:40|453.05|450.75|453.24|450.94|453.24|450.94|453.05|450.75|16
1736980850000|2025-01-15 22:40:50|453.26|450.96|453.27|450.97|453.3|451|453.26|450.96|7
1736980860000|2025-01-15 22:41:00|453.33|451.03|453.33|451.03|453.33|451.03|453.29|450.99|7
1736980870000|2025-01-15 22:41:10|453.31|451.01|453.31|451.01|453.33|451.03|453.31|451.01|6
1736980900000|2025-01-15 22:41:40|453.32|451.02|453.63|451.33|453.63|451.33|453.32|451.02|10
1736980910000|2025-01-15 22:41:50|453.64|451.34|453.72|451.42|453.76|451.46|453.64|451.34|10
1736980920000|2025-01-15 22:42:00|453.73|451.43|453.79|451.49|453.79|451.49|453.73|451.43|8
1736980930000|2025-01-15 22:42:10|453.8|451.5|453.77|451.47|453.82|451.52|453.77|451.47|4
1736980940000|2025-01-15 22:42:20|453.73|451.43|453.73|451.43|453.76|451.46|453.73|451.43|6
1736980950000|2025-01-15 22:42:30|453.74|451.44|453.88|451.58|453.88|451.58|453.73|451.43|9
1736980960000|2025-01-15 22:42:40|453.9|451.6|454.05|451.75|454.05|451.75|453.9|451.6|7
1736980970000|2025-01-15 22:42:50|454.06|451.76|454.07|451.77|454.07|451.77|454.06|451.76|2
1736980980000|2025-01-15 22:43:00|454.08|451.78|454.15|451.85|454.15|451.85|454.08|451.78|4
1736980990000|2025-01-15 22:43:10|454.17|451.87|454.2|451.9|454.2|451.9|454.16|451.86|4
1736981000000|2025-01-15 22:43:20|454.19|451.89|454.2|451.9|454.2|451.9|454.19|451.89|2
1736981010000|2025-01-15 22:43:30|454.21|451.91|454.26|451.96|454.26|451.96|454.21|451.91|5
1736981020000|2025-01-15 22:43:40|454.27|451.97|454.35|452.05|454.35|452.05|454.26|451.96|5
1736981030000|2025-01-15 22:43:50|454.36|452.06|454.34|452.04|454.36|452.06|454.24|451.94|10
1736981040000|2025-01-15 22:44:00|454.35|452.05|454.38|452.08|454.39|452.09|454.35|452.05|7
1736981050000|2025-01-15 22:44:10|454.37|452.07|454.34|452.04|454.37|452.07|454.34|452.04|4
1736981060000|2025-01-15 22:44:20|454.3|452|454.31|452.01|454.31|452.01|454.3|452|2
1736981070000|2025-01-15 22:44:30|454.3|452|454.13|451.83|454.31|452.01|454.13|451.83|7
1736981080000|2025-01-15 22:44:40|454.12|451.82|454.03|451.73|454.12|451.82|454.03|451.73|6
1736981090000|2025-01-15 22:44:50|454.06|451.76|454.03|451.73|454.06|451.76|454.03|451.73|4
1736981100000|2025-01-15 22:45:00|454.02|451.72|453.98|451.68|454.05|451.75|453.97|451.67|10
1736981110000|2025-01-15 22:45:10|454|451.7|454.07|451.77|454.08|451.78|454|451.7|16
1736981120000|2025-01-15 22:45:20|454.09|451.79|454.08|451.78|454.11|451.81|454.07|451.77|8
1736981130000|2025-01-15 22:45:30|454.07|451.77|454.02|451.72|454.09|451.79|454.02|451.72|8
1736981140000|2025-01-15 22:45:40|454.01|451.71|454.02|451.72|454.04|451.74|453.99|451.69|8
1736981150000|2025-01-15 22:45:50|454.03|451.73|454.04|451.74|454.04|451.74|453.96|451.66|15
1736981160000|2025-01-15 22:46:00|454.01|451.71|454.03|451.73|454.05|451.75|454.01|451.71|8
1736981170000|2025-01-15 22:46:10|454.06|451.76|454.2|451.9|454.2|451.9|454.05|451.75|10
1736981180000|2025-01-15 22:46:20|454.19|451.89|454.22|451.92|454.25|451.95|454.19|451.89|8
1736981190000|2025-01-15 22:46:30|454.23|451.93|454.73|452.43|454.73|452.43|454.23|451.93|13
1736981200000|2025-01-15 22:46:40|454.74|452.44|454.81|452.51|454.83|452.53|454.74|452.44|8
1736981210000|2025-01-15 22:46:50|454.8|452.5|454.84|452.54|454.85|452.55|454.8|452.5|3
1736981220000|2025-01-15 22:47:00|454.85|452.55|454.85|452.55|454.85|452.55|454.85|452.55|1
1736981280000|2025-01-15 22:48:00|454.86|452.56|454.98|452.68|454.98|452.68|454.86|452.56|6
1736981290000|2025-01-15 22:48:10|454.99|452.69|455.01|452.71|455.01|452.71|454.99|452.69|3
1736981300000|2025-01-15 22:48:20|455.02|452.72|455.02|452.72|455.02|452.72|455.02|452.72|1
1736981310000|2025-01-15 22:48:30|455.01|452.71|454.91|452.61|455.02|452.72|454.91|452.61|9
1736981320000|2025-01-15 22:48:40|454.9|452.6|454.86|452.56|454.9|452.6|454.86|452.56|2
1736981330000|2025-01-15 22:48:50|454.87|452.57|454.85|452.55|454.87|452.57|454.85|452.55|2
1736981340000|2025-01-15 22:49:00|454.89|452.59|454.85|452.55|454.89|452.59|454.85|452.55|10
1736981350000|2025-01-15 22:49:10|454.84|452.54|454.84|452.54|454.84|452.54|454.84|452.54|1
1736981360000|2025-01-15 22:49:20|454.87|452.57|454.73|452.43|454.87|452.57|454.73|452.43|13
1736981370000|2025-01-15 22:49:30|454.74|452.44|454.74|452.44|454.75|452.45|454.73|452.43|4
1736981380000|2025-01-15 22:49:40|454.73|452.43|454.74|452.44|454.74|452.44|454.73|452.43|2
1736981400000|2025-01-15 22:50:00|454.75|452.45|454.79|452.49|454.79|452.49|454.75|452.45|5
1736981410000|2025-01-15 22:50:10|454.78|452.48|454.79|452.49|454.79|452.49|454.78|452.48|2
1736981420000|2025-01-15 22:50:20|454.8|452.5|454.95|452.65|454.97|452.67|454.8|452.5|6
1736981430000|2025-01-15 22:50:30|454.99|452.69|454.97|452.67|454.99|452.69|454.95|452.65|9
1736981440000|2025-01-15 22:50:40|454.94|452.64|454.94|452.64|454.94|452.64|454.94|452.64|1
1736981450000|2025-01-15 22:50:50|454.98|452.68|454.91|452.61|454.98|452.68|454.91|452.61|7
1736981460000|2025-01-15 22:51:00|454.72|452.42|454.63|452.33|454.72|452.42|454.63|452.33|8
1736981470000|2025-01-15 22:51:10|454.6|452.3|454.48|452.18|454.6|452.3|454.43|452.13|11
1736981480000|2025-01-15 22:51:20|454.47|452.17|454.38|452.08|454.49|452.19|454.38|452.08|15
1736981490000|2025-01-15 22:51:30|454.37|452.07|454.35|452.05|454.37|452.07|454.35|452.05|3
1736981500000|2025-01-15 22:51:40|454.34|452.04|454.34|452.04|454.34|452.04|454.34|452.04|1
1736981510000|2025-01-15 22:51:50|454.33|452.03|454.38|452.08|454.38|452.08|454.33|452.03|4
1736981520000|2025-01-15 22:52:00|454.42|452.12|454.41|452.11|454.42|452.12|454.4|452.1|4
1736981530000|2025-01-15 22:52:10|454.44|452.14|454.44|452.14|454.44|452.14|454.44|452.14|1
1736981540000|2025-01-15 22:52:20|454.45|452.15|454.45|452.15|454.46|452.16|454.43|452.13|5
1736981550000|2025-01-15 22:52:30|454.46|452.16|454.67|452.37|454.67|452.37|454.46|452.16|8
1736981560000|2025-01-15 22:52:40|454.68|452.38|454.91|452.61|454.91|452.61|454.68|452.38|11
1736981570000|2025-01-15 22:52:50|454.92|452.62|454.92|452.62|454.92|452.62|454.92|452.62|1
1736981580000|2025-01-15 22:53:00|454.89|452.59|454.79|452.49|454.89|452.59|454.79|452.49|6
1736981590000|2025-01-15 22:53:10|454.78|452.48|454.81|452.51|454.81|452.51|454.78|452.48|5
1736981600000|2025-01-15 22:53:20|454.83|452.53|455.23|452.93|455.23|452.93|454.83|452.53|22
1736981610000|2025-01-15 22:53:30|455.24|452.94|455.34|453.04|455.35|453.05|455.24|452.94|13
1736981620000|2025-01-15 22:53:40|455.35|453.05|456.02|453.72|456.02|453.72|455.35|453.05|28
1736981630000|2025-01-15 22:53:50|456.01|453.71|455.89|453.59|456.08|453.78|455.82|453.52|19
1736981640000|2025-01-15 22:54:00|455.9|453.6|455.98|453.68|455.99|453.69|455.9|453.6|12
1736981650000|2025-01-15 22:54:10|455.99|453.69|456.05|453.75|456.05|453.75|455.99|453.69|7
1736981700000|2025-01-15 22:55:00|456.06|453.76|456.22|453.92|456.22|453.92|456.06|453.76|3
1736981710000|2025-01-15 22:55:10|456.27|453.97|456.59|454.29|456.59|454.29|456.27|453.97|13
1736981720000|2025-01-15 22:55:20|456.84|454.54|457.36|455.06|457.36|455.06|456.84|454.54|19
1736981730000|2025-01-15 22:55:30|457.37|455.07|457.51|455.21|457.51|455.21|457.37|455.07|13
1736981740000|2025-01-15 22:55:40|457.52|455.22|457.85|455.55|457.85|455.55|457.52|455.22|11
1736981750000|2025-01-15 22:55:50|457.87|455.57|458.17|455.87|458.17|455.87|457.87|455.57|18
1736981760000|2025-01-15 22:56:00|458.18|455.88|457.76|455.46|458.18|455.88|457.6|455.3|18
1736981770000|2025-01-15 22:56:10|457.77|455.47|457.74|455.44|457.84|455.54|457.74|455.44|16
1736981780000|2025-01-15 22:56:20|457.75|455.45|457.71|455.41|457.81|455.51|457.68|455.38|14
1736981790000|2025-01-15 22:56:30|457.72|455.42|457.75|455.45|457.75|455.45|457.72|455.42|7
1736981800000|2025-01-15 22:56:40|457.78|455.48|457.94|455.64|457.94|455.64|457.75|455.45|15
1736981810000|2025-01-15 22:56:50|457.95|455.65|458.18|455.88|458.18|455.88|457.95|455.65|15
1736981830000|2025-01-15 22:57:10|458.16|455.86|457.76|455.46|458.16|455.86|457.74|455.44|16
1736981840000|2025-01-15 22:57:20|457.75|455.45|457.62|455.32|457.78|455.48|457.62|455.32|17
1736981850000|2025-01-15 22:57:30|457.65|455.35|457.57|455.27|457.69|455.39|457.57|455.27|15
1736981860000|2025-01-15 22:57:40|457.43|455.13|457.42|455.12|457.44|455.14|457.4|455.1|11
1736981870000|2025-01-15 22:57:50|457.45|455.15|457.42|455.12|457.45|455.15|457.42|455.12|4
1736981880000|2025-01-15 22:58:00|457.43|455.13|457.5|455.2|457.5|455.2|457.43|455.13|6
1736981890000|2025-01-15 22:58:10|457.52|455.22|457.51|455.21|457.54|455.24|457.51|455.21|9
1736981900000|2025-01-15 22:58:20|457.5|455.2|457.47|455.17|457.51|455.21|457.45|455.15|8
1736981910000|2025-01-15 22:58:30|457.44|455.14|457.4|455.1|457.44|455.14|457.38|455.08|8
1736981920000|2025-01-15 22:58:40|457.41|455.11|457.34|455.04|457.41|455.11|457.34|455.04|5
1736981930000|2025-01-15 22:58:50|457.32|455.02|457.28|454.98|457.32|455.02|457.26|454.96|9
1736981940000|2025-01-15 22:59:00|457.27|454.97|456.97|454.67|457.27|454.97|456.97|454.67|5
1736981950000|2025-01-15 22:59:10|456.98|454.68|457.1|454.8|457.1|454.8|456.98|454.68|10
1736981960000|2025-01-15 22:59:20|457.06|454.76|457.39|455.09|457.4|455.1|457.06|454.76|14
1736981970000|2025-01-15 22:59:30|457.34|455.04|457.35|455.05|457.35|455.05|457.23|454.93|15
1736981980000|2025-01-15 22:59:40|457.38|455.08|457.45|455.15|457.45|455.15|457.38|455.08|5
1736981990000|2025-01-15 22:59:50|457.47|455.17|457.48|455.18|457.51|455.21|457.47|455.17|7
1736982000000|2025-01-15 23:00:00|457.49|455.19|457.92|455.62|457.92|455.62|457.49|455.19|16
1736982010000|2025-01-15 23:00:10|457.95|455.65|458.21|455.91|458.22|455.92|457.95|455.65|13
1736982020000|2025-01-15 23:00:20|458.2|455.9|458.11|455.81|458.22|455.92|458.1|455.8|8
1736982030000|2025-01-15 23:00:30|458.12|455.82|458.19|455.89|458.19|455.89|458.12|455.82|5
1736982050000|2025-01-15 23:00:50|458.18|455.88|458.16|455.86|458.18|455.88|458.16|455.86|3
1736982060000|2025-01-15 23:01:00|458.19|455.89|458.21|455.91|458.21|455.91|458.19|455.89|3
1736982070000|2025-01-15 23:01:10|458.2|455.9|458.22|455.92|458.22|455.92|458.2|455.9|3
1736982090000|2025-01-15 23:01:30|458.19|455.89|458.19|455.89|458.19|455.89|458.18|455.88|3
1736982100000|2025-01-15 23:01:40|458.18|455.88|457.48|455.18|458.18|455.88|457.48|455.18|14
1736982110000|2025-01-15 23:01:50|457.46|455.16|456.99|454.69|457.49|455.19|456.99|454.69|15
1736982120000|2025-01-15 23:02:00|456.96|454.66|456.71|454.41|456.99|454.69|456.61|454.31|22
1736982130000|2025-01-15 23:02:10|456.72|454.42|456.87|454.57|456.87|454.57|456.61|454.31|18
1736982140000|2025-01-15 23:02:20|456.88|454.58|456.87|454.57|456.92|454.62|456.87|454.57|21
1736982150000|2025-01-15 23:02:30|456.85|454.55|456.63|454.33|456.85|454.55|456.63|454.33|17
1736982160000|2025-01-15 23:02:40|456.58|454.28|456.21|453.91|456.58|454.28|456.21|453.91|20
1736982170000|2025-01-15 23:02:50|456.22|453.92|456.22|453.92|456.25|453.95|456.2|453.9|14
1736982180000|2025-01-15 23:03:00|456.21|453.91|456.77|454.47|456.77|454.47|456.21|453.91|22
1736982190000|2025-01-15 23:03:10|456.74|454.44|456.5|454.2|456.74|454.44|456.47|454.17|20
1736982200000|2025-01-15 23:03:20|456.51|454.21|456.51|454.21|456.53|454.23|456.49|454.19|7
1736982210000|2025-01-15 23:03:30|456.52|454.22|456.63|454.33|456.7|454.4|456.52|454.22|11
1736982220000|2025-01-15 23:03:40|456.59|454.29|456.4|454.1|456.59|454.29|456.4|454.1|12
1736982230000|2025-01-15 23:03:50|456.39|454.09|456.47|454.17|456.48|454.18|456.24|453.94|19
1736982240000|2025-01-15 23:04:00|456.48|454.18|456.59|454.29|456.59|454.29|456.39|454.09|21
1736982250000|2025-01-15 23:04:10|456.64|454.34|456.86|454.56|456.86|454.56|456.64|454.34|18
1736982260000|2025-01-15 23:04:20|457.14|454.84|457.32|455.02|457.32|455.02|457.14|454.84|7
1736982270000|2025-01-15 23:04:30|457.33|455.03|457.57|455.27|457.61|455.31|457.33|455.03|22
1736982280000|2025-01-15 23:04:40|457.58|455.28|457.64|455.34|457.64|455.34|457.57|455.27|12
1736982290000|2025-01-15 23:04:50|457.62|455.32|458.03|455.73|458.03|455.73|457.62|455.32|15
1736982300000|2025-01-15 23:05:00|458.02|455.72|458.12|455.82|458.21|455.91|458.02|455.72|24
1736982310000|2025-01-15 23:05:10|458.13|455.83|458.16|455.86|458.18|455.88|458.13|455.83|11
1736982320000|2025-01-15 23:05:20|458.17|455.87|458.12|455.82|458.19|455.89|458.08|455.78|10
1736982330000|2025-01-15 23:05:30|458.13|455.83|458.22|455.92|458.22|455.92|458.13|455.83|5
1736982340000|2025-01-15 23:05:40|458.32|456.02|458.75|456.45|458.85|456.55|458.32|456.02|17
1736982350000|2025-01-15 23:05:50|458.76|456.46|458.46|456.16|458.77|456.47|458.44|456.14|14
1736982360000|2025-01-15 23:06:00|458.49|456.19|458.38|456.08|458.5|456.2|458.37|456.07|11
1736982370000|2025-01-15 23:06:10|458.35|456.05|458.31|456.01|458.36|456.06|458.05|455.75|22
1736982380000|2025-01-15 23:06:20|458.32|456.02|458.45|456.15|458.57|456.27|458.32|456.02|22
1736982390000|2025-01-15 23:06:30|458.46|456.16|458.74|456.44|458.74|456.44|458.46|456.16|15
1736982400000|2025-01-15 23:06:40|458.75|456.45|458.51|456.21|458.77|456.47|458.51|456.21|16
1736982410000|2025-01-15 23:06:50|458.5|456.2|458.57|456.27|458.57|456.27|458.5|456.2|10
1736982420000|2025-01-15 23:07:00|458.6|456.3|458.54|456.24|458.65|456.35|458.51|456.21|13
1736982430000|2025-01-15 23:07:10|458.55|456.25|458.51|456.21|458.56|456.26|458.5|456.2|9
1736982440000|2025-01-15 23:07:20|458.52|456.22|458.47|456.17|458.53|456.23|458.47|456.17|12
1736982450000|2025-01-15 23:07:30|458.46|456.16|458.5|456.2|458.5|456.2|458.41|456.11|10
1736982460000|2025-01-15 23:07:40|458.49|456.19|458.58|456.28|458.6|456.3|458.48|456.18|11
1736982470000|2025-01-15 23:07:50|458.57|456.27|458.51|456.21|458.57|456.27|458.49|456.19|11
1736982480000|2025-01-15 23:08:00|458.52|456.22|458.51|456.21|458.55|456.25|458.49|456.19|9
1736982490000|2025-01-15 23:08:10|458.5|456.2|458.58|456.28|458.58|456.28|458.49|456.19|9
1736982500000|2025-01-15 23:08:20|458.54|456.24|458.44|456.14|458.54|456.24|458.44|456.14|5
1736982510000|2025-01-15 23:08:30|458.46|456.16|458.53|456.23|458.54|456.24|458.46|456.16|9
1736982520000|2025-01-15 23:08:40|458.52|456.22|458.49|456.19|458.54|456.24|458.43|456.13|14
1736982530000|2025-01-15 23:08:50|458.5|456.2|458.5|456.2|458.51|456.21|458.47|456.17|9
1736982540000|2025-01-15 23:09:00|458.51|456.21|458.5|456.2|458.54|456.24|458.48|456.18|14
1736982550000|2025-01-15 23:09:10|458.51|456.21|458.88|456.58|458.88|456.58|458.51|456.21|13
1736982560000|2025-01-15 23:09:20|458.89|456.59|458.74|456.44|458.96|456.66|458.7|456.4|20
1736982570000|2025-01-15 23:09:30|458.75|456.45|458.84|456.54|458.84|456.54|458.75|456.45|20
1736982580000|2025-01-15 23:09:40|458.83|456.53|458.61|456.31|458.84|456.54|458.56|456.26|16
1736982590000|2025-01-15 23:09:50|458.62|456.32|458.36|456.06|458.65|456.35|458.36|456.06|6
1736982600000|2025-01-15 23:10:00|458.16|455.86|457.89|455.59|458.16|455.86|457.89|455.59|4
1736982610000|2025-01-15 23:10:10|457.77|455.47|458.38|456.08|458.38|456.08|457.72|455.42|19
1736982620000|2025-01-15 23:10:20|458.36|456.06|458|455.7|458.36|456.06|457.97|455.67|12
1736982630000|2025-01-15 23:10:30|458.01|455.71|457.97|455.67|458.02|455.72|457.97|455.67|7
1736982640000|2025-01-15 23:10:40|457.94|455.64|457.77|455.47|457.94|455.64|457.61|455.31|13
1736982650000|2025-01-15 23:10:50|457.78|455.48|458.64|456.34|458.66|456.36|457.77|455.47|23
1736982660000|2025-01-15 23:11:00|458.65|456.35|458.68|456.38|458.68|456.38|458.62|456.32|8
1736982670000|2025-01-15 23:11:10|458.87|456.57|458.85|456.55|458.94|456.64|458.45|456.15|22
1736982680000|2025-01-15 23:11:20|458.84|456.54|458.98|456.68|458.98|456.68|458.84|456.54|10
1736982690000|2025-01-15 23:11:30|458.95|456.65|458.77|456.47|458.95|456.65|458.73|456.43|8
1736982700000|2025-01-15 23:11:40|458.78|456.48|458.93|456.63|458.93|456.63|458.78|456.48|7
1736982710000|2025-01-15 23:11:50|458.92|456.62|458.87|456.57|458.92|456.62|458.85|456.55|5
1736982720000|2025-01-15 23:12:00|458.85|456.55|458.84|456.54|458.86|456.56|458.74|456.44|11
1736982730000|2025-01-15 23:12:10|458.83|456.53|459.08|456.78|459.08|456.78|458.83|456.53|10
1736982740000|2025-01-15 23:12:20|459.09|456.79|458.58|456.28|459.13|456.83|458.55|456.25|16
1736982750000|2025-01-15 23:12:30|458.59|456.29|458.21|455.91|458.59|456.29|458.21|455.91|13
1736982760000|2025-01-15 23:12:40|458.19|455.89|458.73|456.43|458.73|456.43|458.19|455.89|12
1736982770000|2025-01-15 23:12:50|458.72|456.42|458.57|456.27|458.72|456.42|458.55|456.25|8
1736982780000|2025-01-15 23:13:00|458.58|456.28|458.66|456.36|458.66|456.36|458.57|456.27|8
1736982790000|2025-01-15 23:13:10|458.65|456.35|458.93|456.63|458.93|456.63|458.54|456.24|13
1736982800000|2025-01-15 23:13:20|458.91|456.61|459.04|456.74|459.04|456.74|458.91|456.61|7
1736982810000|2025-01-15 23:13:30|459.05|456.75|459.05|456.75|459.06|456.76|459.05|456.75|5
1736982820000|2025-01-15 23:13:40|459.06|456.76|459.26|456.96|459.26|456.96|459.04|456.74|6
1736982840000|2025-01-15 23:14:00|459.23|456.93|459.24|456.94|459.24|456.94|459.21|456.91|5
1736982850000|2025-01-15 23:14:10|459.26|456.96|459.26|456.96|459.26|456.96|459.26|456.96|1
1736982860000|2025-01-15 23:14:20|459.24|456.94|459.26|456.96|459.26|456.96|459.23|456.93|4
1736982870000|2025-01-15 23:14:30|459.41|457.11|459.61|457.31|459.61|457.31|459.41|457.11|4
1736982900000|2025-01-15 23:15:00|459.65|457.35|460.64|458.34|460.67|458.37|459.65|457.35|15
1736982910000|2025-01-15 23:15:10|460.63|458.33|460.85|458.55|460.87|458.57|460.54|458.24|12
1736982920000|2025-01-15 23:15:20|460.86|458.56|460.68|458.38|460.86|458.56|460.67|458.37|15
1736982930000|2025-01-15 23:15:30|460.69|458.39|460.84|458.54|460.89|458.59|460.69|458.39|20
1736982940000|2025-01-15 23:15:40|460.83|458.53|460.46|458.16|460.91|458.61|460.39|458.09|20
1736982950000|2025-01-15 23:15:50|460.47|458.17|460.62|458.32|460.7|458.4|460.47|458.17|13
1736982960000|2025-01-15 23:16:00|460.63|458.33|460.76|458.46|460.85|458.55|460.63|458.33|10
1736982970000|2025-01-15 23:16:10|460.75|458.45|460.81|458.51|460.81|458.51|460.69|458.39|12
1736982980000|2025-01-15 23:16:20|460.82|458.52|460.88|458.58|460.94|458.64|460.82|458.52|13
1736982990000|2025-01-15 23:16:30|460.93|458.63|461|458.7|461|458.7|460.88|458.58|10
1736983000000|2025-01-15 23:16:40|461.02|458.72|461.01|458.71|461.06|458.76|460.99|458.69|13
1736983010000|2025-01-15 23:16:50|460.98|458.68|460.89|458.59|461|458.7|460.89|458.59|9
1736983020000|2025-01-15 23:17:00|460.88|458.58|460.97|458.67|460.97|458.67|460.85|458.55|15
1736983030000|2025-01-15 23:17:10|460.96|458.66|460.95|458.65|460.96|458.66|460.83|458.53|14
1736983040000|2025-01-15 23:17:20|460.94|458.64|461.09|458.79|461.1|458.8|460.94|458.64|14
1736983050000|2025-01-15 23:17:30|461.1|458.8|461.03|458.73|461.16|458.86|461.02|458.72|9
1736983060000|2025-01-15 23:17:40|461.02|458.72|460.94|458.64|461.02|458.72|460.92|458.62|12
1736983070000|2025-01-15 23:17:50|460.95|458.65|460.91|458.61|460.96|458.66|460.81|458.51|14
1736983080000|2025-01-15 23:18:00|460.95|458.65|460.05|457.75|460.98|458.68|460|457.7|23
1736983090000|2025-01-15 23:18:10|460.04|457.74|460.42|458.12|460.42|458.12|460.01|457.71|16
1736983100000|2025-01-15 23:18:20|460.41|458.11|460.44|458.14|460.46|458.16|460.33|458.03|14
1736983110000|2025-01-15 23:18:30|460.43|458.13|460.14|457.84|460.73|458.43|460.13|457.83|24
1736983120000|2025-01-15 23:18:40|460.13|457.83|460.17|457.87|460.17|457.87|459.86|457.56|20
1736983130000|2025-01-15 23:18:50|460.15|457.85|460.41|458.11|460.41|458.11|460.15|457.85|13
1736983140000|2025-01-15 23:19:00|460.42|458.12|460.92|458.62|460.95|458.65|460.42|458.12|16
1736983150000|2025-01-15 23:19:10|460.91|458.61|460.84|458.54|460.91|458.61|460.78|458.48|16
1736983160000|2025-01-15 23:19:20|460.85|458.55|460.73|458.43|460.92|458.62|460.71|458.41|17
1736983170000|2025-01-15 23:19:30|460.72|458.42|461.14|458.84|461.14|458.84|460.7|458.4|12
1736983180000|2025-01-15 23:19:40|461.15|458.85|461.16|458.86|461.16|458.86|461.15|458.85|2
1736983190000|2025-01-15 23:19:50|461.15|458.85|461|458.7|461.16|458.86|460.98|458.68|13
1736983200000|2025-01-15 23:20:00|461.01|458.71|461.25|458.95|461.25|458.95|461.01|458.71|17
1736983210000|2025-01-15 23:20:10|461.26|458.96|461.35|459.05|461.35|459.05|461.26|458.96|12
1736983220000|2025-01-15 23:20:20|461.33|459.03|461.24|458.94|461.33|459.03|461.2|458.9|12
1736983230000|2025-01-15 23:20:30|461.2|458.9|461.22|458.92|461.3|459|461.19|458.89|19
1736983240000|2025-01-15 23:20:40|461.24|458.94|461.29|458.99|461.33|459.03|461.24|458.94|10
1736983250000|2025-01-15 23:20:50|461.3|459|461.21|458.91|461.35|459.05|461.2|458.9|17
1736983260000|2025-01-15 23:21:00|461.2|458.9|461.2|458.9|461.23|458.93|461.04|458.74|16
1736983270000|2025-01-15 23:21:10|461.02|458.72|460.93|458.63|461.04|458.74|460.75|458.45|17
1736983280000|2025-01-15 23:21:20|460.92|458.62|460.5|458.2|461.2|458.9|460.5|458.2|20
1736983290000|2025-01-15 23:21:30|460.49|458.19|460.7|458.4|460.73|458.43|460.48|458.18|12
1736983300000|2025-01-15 23:21:40|460.69|458.39|460.87|458.57|460.87|458.57|460.62|458.32|16
1736983310000|2025-01-15 23:21:50|460.9|458.6|460.88|458.58|461.09|458.79|460.88|458.58|15
1736983320000|2025-01-15 23:22:00|460.9|458.6|461.13|458.83|461.13|458.83|460.9|458.6|18
1736983330000|2025-01-15 23:22:10|461.23|458.93|460.8|458.5|461.23|458.93|460.8|458.5|18
1736983340000|2025-01-15 23:22:20|460.83|458.53|460.89|458.59|460.94|458.64|460.83|458.53|11
1736983350000|2025-01-15 23:22:30|460.9|458.6|461.05|458.75|461.06|458.76|460.9|458.6|9
1736983360000|2025-01-15 23:22:40|461.09|458.79|461.16|458.86|461.18|458.88|461.09|458.79|14
1736983370000|2025-01-15 23:22:50|461.15|458.85|461.26|458.96|461.26|458.96|461.14|458.84|7
1736983380000|2025-01-15 23:23:00|461.25|458.95|461.33|459.03|461.33|459.03|461.25|458.95|8
1736983390000|2025-01-15 23:23:10|461.34|459.04|461.35|459.05|461.35|459.05|461.34|459.04|2
1736983400000|2025-01-15 23:23:20|461.39|459.09|461.6|459.3|461.6|459.3|461.39|459.09|5
1736983410000|2025-01-15 23:23:30|461.8|459.5|462.36|460.06|462.36|460.06|461.8|459.5|13
1736983430000|2025-01-15 23:23:50|462.53|460.23|462.7|460.4|462.7|460.4|462.53|460.23|9
1736983440000|2025-01-15 23:24:00|462.85|460.55|463.19|460.89|463.19|460.89|462.85|460.55|6
1736983450000|2025-01-15 23:24:10|463.18|460.88|462.57|460.27|463.18|460.88|462.57|460.27|16
1736983460000|2025-01-15 23:24:20|462.56|460.26|462.35|460.05|462.58|460.28|462.35|460.05|11
1736983470000|2025-01-15 23:24:30|462.36|460.06|462.5|460.2|462.5|460.2|462.28|459.98|22
1736983480000|2025-01-15 23:24:40|462.49|460.19|462.51|460.21|462.51|460.21|462.43|460.13|14
1736983490000|2025-01-15 23:24:50|462.5|460.2|462.28|459.98|462.52|460.22|462.27|459.97|17
1736983500000|2025-01-15 23:25:00|462.3|460|462.48|460.18|462.48|460.18|462.25|459.95|17
1736983510000|2025-01-15 23:25:10|462.57|460.27|463.2|460.9|463.2|460.9|462.57|460.27|21
1736983520000|2025-01-15 23:25:20|463.23|460.93|463.27|460.97|463.27|460.97|463.23|460.93|3
1736983540000|2025-01-15 23:25:40|463.47|461.17|463.55|461.25|463.6|461.3|463.39|461.09|18
1736983550000|2025-01-15 23:25:50|463.53|461.23|463.64|461.34|463.67|461.37|463.53|461.23|16
1736983560000|2025-01-15 23:26:00|463.63|461.33|464.03|461.73|464.11|461.81|463.6|461.3|17
1736983570000|2025-01-15 23:26:10|464.01|461.71|464.14|461.84|464.19|461.89|464.01|461.71|20
1736983580000|2025-01-15 23:26:20|464.12|461.82|464.06|461.76|464.12|461.82|463.85|461.55|20
1736983590000|2025-01-15 23:26:30|464.08|461.78|464.21|461.91|464.21|461.91|464.07|461.77|10
1736983610000|2025-01-15 23:26:50|464.19|461.89|464.18|461.88|464.19|461.89|464.18|461.88|2
1736983620000|2025-01-15 23:27:00|463.99|461.69|464.05|461.75|464.05|461.75|463.97|461.67|11
1736983630000|2025-01-15 23:27:10|464.04|461.74|463.76|461.46|464.04|461.74|463.52|461.22|25
1736983640000|2025-01-15 23:27:20|463.84|461.54|463.54|461.24|463.84|461.54|463.54|461.24|13
1736983650000|2025-01-15 23:27:30|463.53|461.23|463.79|461.49|463.93|461.63|463.31|461.01|25
1736983660000|2025-01-15 23:27:40|463.81|461.51|463.63|461.33|463.81|461.51|463.53|461.23|17
1736983670000|2025-01-15 23:27:50|463.62|461.32|463.46|461.16|463.62|461.32|463.44|461.14|18
1736983680000|2025-01-15 23:28:00|463.59|461.29|464.07|461.77|464.07|461.77|463.59|461.29|18
1736983690000|2025-01-15 23:28:10|464.08|461.78|463.81|461.51|464.09|461.79|463.8|461.5|18
1736983700000|2025-01-15 23:28:20|463.88|461.58|463.64|461.34|463.88|461.58|463.64|461.34|12
1736983710000|2025-01-15 23:28:30|463.63|461.33|463.7|461.4|463.72|461.42|463.56|461.26|11
1736983720000|2025-01-15 23:28:40|463.68|461.38|463.8|461.5|463.8|461.5|463.6|461.3|11
1736983730000|2025-01-15 23:28:50|463.82|461.52|463.91|461.61|463.91|461.61|463.8|461.5|12
1736983740000|2025-01-15 23:29:00|463.93|461.63|463.84|461.54|464.02|461.72|463.84|461.54|12
1736983750000|2025-01-15 23:29:10|463.85|461.55|464.21|461.91|464.21|461.91|463.84|461.54|13
1736983770000|2025-01-15 23:29:30|464.2|461.9|464.16|461.86|464.2|461.9|464.1|461.8|15
1736983780000|2025-01-15 23:29:40|464.21|461.91|464.21|461.91|464.21|461.91|464.21|461.91|1
1736983790000|2025-01-15 23:29:50|464.16|461.86|463.88|461.58|464.16|461.86|463.87|461.57|14
1736983800000|2025-01-15 23:30:00|463.84|461.54|463.59|461.29|463.84|461.54|463.38|461.08|26
1736983810000|2025-01-15 23:30:10|463.58|461.28|463.51|461.21|463.58|461.28|463.28|460.98|21
1736983820000|2025-01-15 23:30:20|463.49|461.19|463.2|460.9|463.65|461.35|463.2|460.9|19
1736983830000|2025-01-15 23:30:30|463.19|460.89|462.77|460.47|463.22|460.92|462.76|460.46|19
1736983840000|2025-01-15 23:30:40|462.73|460.43|462.37|460.07|462.73|460.43|462.37|460.07|23
1736983850000|2025-01-15 23:30:50|462.39|460.09|462.24|459.94|462.46|460.16|462.1|459.8|19
1736983860000|2025-01-15 23:31:00|462.23|459.93|461.52|459.22|462.23|459.93|461.44|459.14|26
1736983870000|2025-01-15 23:31:10|461.54|459.24|461.67|459.37|461.67|459.37|461.53|459.23|18
1736983880000|2025-01-15 23:31:20|461.66|459.36|461.7|459.4|461.7|459.4|461.66|459.36|8
1736983890000|2025-01-15 23:31:30|461.68|459.38|461.7|459.4|461.7|459.4|461.46|459.16|12
1736983900000|2025-01-15 23:31:40|461.85|459.55|461.71|459.41|461.87|459.57|461.44|459.14|30
1736983910000|2025-01-15 23:31:50|461.72|459.42|461.58|459.28|461.75|459.45|461.49|459.19|26
1736983920000|2025-01-15 23:32:00|461.57|459.27|462.34|460.04|462.34|460.04|461.56|459.26|26
1736983930000|2025-01-15 23:32:10|462.33|460.03|462.23|459.93|462.41|460.11|462.23|459.93|25
1736983940000|2025-01-15 23:32:20|462.17|459.87|462.23|459.93|462.24|459.94|462.12|459.82|20
1736983950000|2025-01-15 23:32:30|462.22|459.92|462.1|459.8|462.22|459.92|462.06|459.76|26
1736983960000|2025-01-15 23:32:40|462.09|459.79|461.82|459.52|462.09|459.79|461.82|459.52|15
1736983970000|2025-01-15 23:32:50|461.8|459.5|461.06|458.76|461.8|459.5|461.06|458.76|16
1736983980000|2025-01-15 23:33:00|461.05|458.75|460.4|458.1|461.05|458.75|460.39|458.09|21
1736983990000|2025-01-15 23:33:10|460.39|458.09|460.63|458.33|460.63|458.33|460.26|457.96|19
1736984000000|2025-01-15 23:33:20|460.62|458.32|460.43|458.13|460.63|458.33|460.38|458.08|21
1736984010000|2025-01-15 23:33:30|460.41|458.11|460.37|458.07|460.5|458.2|460.24|457.94|19
1736984020000|2025-01-15 23:33:40|460.36|458.06|460.33|458.03|460.4|458.1|460.06|457.76|17
1736984030000|2025-01-15 23:33:50|460.34|458.04|460.4|458.1|460.43|458.13|460.24|457.94|13
1736984040000|2025-01-15 23:34:00|460.42|458.12|460.59|458.29|460.59|458.29|460.3|458|22
1736984050000|2025-01-15 23:34:10|460.56|458.26|461.18|458.88|461.18|458.88|460.56|458.26|11
1736984060000|2025-01-15 23:34:20|461.34|459.04|461|458.7|461.34|459.04|461|458.7|14
1736984070000|2025-01-15 23:34:30|461.01|458.71|460.91|458.61|461.12|458.82|460.91|458.61|16
1736984080000|2025-01-15 23:34:40|460.92|458.62|461.14|458.84|461.2|458.9|460.92|458.62|17
1736984090000|2025-01-15 23:34:50|461.15|458.85|460.95|458.65|461.27|458.97|460.95|458.65|12
1736984100000|2025-01-15 23:35:00|460.94|458.64|461.04|458.74|461.14|458.84|460.93|458.63|22
1736984110000|2025-01-15 23:35:10|461.05|458.75|461.5|459.2|461.5|459.2|461.05|458.75|25
1736984120000|2025-01-15 23:35:20|461.52|459.22|461.6|459.3|461.85|459.55|461.52|459.22|22
1736984130000|2025-01-15 23:35:30|461.59|459.29|461.62|459.32|461.62|459.32|461.53|459.23|14
1736984140000|2025-01-15 23:35:40|461.6|459.3|461.64|459.34|461.64|459.34|461.48|459.18|18
1736984150000|2025-01-15 23:35:50|461.63|459.33|461.77|459.47|461.87|459.57|461.62|459.32|21
1736984160000|2025-01-15 23:36:00|461.8|459.5|461.86|459.56|462.12|459.82|461.8|459.5|25
1736984170000|2025-01-15 23:36:10|461.85|459.55|461.89|459.59|461.94|459.64|461.83|459.53|17
1736984180000|2025-01-15 23:36:20|461.9|459.6|461.58|459.28|461.9|459.6|461.53|459.23|15
1736984190000|2025-01-15 23:36:30|461.6|459.3|461.66|459.36|461.66|459.36|461.6|459.3|5
1736984210000|2025-01-15 23:36:50|461.95|459.65|461.99|459.69|462.16|459.86|461.95|459.65|8
1736984220000|2025-01-15 23:37:00|462|459.7|462.05|459.75|462.11|459.81|462|459.7|13
1736984230000|2025-01-15 23:37:10|462.15|459.85|461.92|459.62|462.15|459.85|461.85|459.55|23
1736984240000|2025-01-15 23:37:20|461.95|459.65|462.05|459.75|462.14|459.84|461.95|459.65|18
1736984250000|2025-01-15 23:37:30|462.03|459.73|462.1|459.8|462.1|459.8|461.97|459.67|9
1736984260000|2025-01-15 23:37:40|462.09|459.79|462.04|459.74|462.11|459.81|461.97|459.67|19
1736984270000|2025-01-15 23:37:50|462|459.7|461.64|459.34|462|459.7|461.63|459.33|21
1736984280000|2025-01-15 23:38:00|461.63|459.33|461.82|459.52|461.83|459.53|461.63|459.33|22
1736984290000|2025-01-15 23:38:10|461.9|459.6|461.82|459.52|461.9|459.6|461.77|459.47|19
1736984300000|2025-01-15 23:38:20|461.78|459.48|461.77|459.47|461.8|459.5|461.65|459.35|14
1736984310000|2025-01-15 23:38:30|461.75|459.45|461.59|459.29|461.75|459.45|461.58|459.28|19
1736984320000|2025-01-15 23:38:40|461.6|459.3|461.57|459.27|461.6|459.3|461.56|459.26|6
1736984330000|2025-01-15 23:38:50|461.56|459.26|461.52|459.22|461.6|459.3|461.47|459.17|16
1736984340000|2025-01-15 23:39:00|461.5|459.2|461.5|459.2|461.56|459.26|461.49|459.19|11
1736984350000|2025-01-15 23:39:10|461.51|459.21|462.13|459.83|462.13|459.83|461.51|459.21|21
1736984360000|2025-01-15 23:39:20|462.15|459.85|462.02|459.72|462.15|459.85|461.97|459.67|20
1736984370000|2025-01-15 23:39:30|462.05|459.75|461.79|459.49|462.05|459.75|461.79|459.49|13
1736984380000|2025-01-15 23:39:40|461.8|459.5|461.66|459.36|461.8|459.5|461.61|459.31|18
1736984390000|2025-01-15 23:39:50|461.62|459.32|461.68|459.38|461.68|459.38|461.61|459.31|12
1736984400000|2025-01-15 23:40:00|461.65|459.35|461.6|459.3|461.65|459.35|461.6|459.3|4
1736984410000|2025-01-15 23:40:10|461.57|459.27|461.53|459.23|461.6|459.3|461.53|459.23|15
1736984420000|2025-01-15 23:40:20|461.54|459.24|461.61|459.31|461.61|459.31|461.5|459.2|18
1736984430000|2025-01-15 23:40:30|461.6|459.3|461.56|459.26|461.6|459.3|461.54|459.24|14
1736984440000|2025-01-15 23:40:40|461.55|459.25|461.58|459.28|461.67|459.37|461.45|459.15|18
1736984450000|2025-01-15 23:40:50|461.6|459.3|461.57|459.27|461.73|459.43|461.57|459.27|17
1736984460000|2025-01-15 23:41:00|461.56|459.26|461.5|459.2|461.56|459.26|461.5|459.2|7
1736984470000|2025-01-15 23:41:10|461.49|459.19|461.69|459.39|461.69|459.39|461.37|459.07|15
1736984480000|2025-01-15 23:41:20|461.68|459.38|461.61|459.31|461.7|459.4|461.61|459.31|20
1736984490000|2025-01-15 23:41:30|461.49|459.19|461.65|459.35|461.65|459.35|461.39|459.09|20
1736984500000|2025-01-15 23:41:40|461.66|459.36|461.56|459.26|461.67|459.37|461.56|459.26|7
1736984510000|2025-01-15 23:41:50|461.58|459.28|461.63|459.33|461.65|459.35|461.58|459.28|13
1736984520000|2025-01-15 23:42:00|461.62|459.32|461.78|459.48|461.78|459.48|461.6|459.3|18
1736984530000|2025-01-15 23:42:10|461.77|459.47|461.76|459.46|461.77|459.47|461.63|459.33|15
1736984540000|2025-01-15 23:42:20|461.77|459.47|461.78|459.48|461.8|459.5|461.77|459.47|12
1736984550000|2025-01-15 23:42:30|461.79|459.49|462.18|459.88|462.21|459.91|461.69|459.39|27
1736984560000|2025-01-15 23:42:40|462.17|459.87|462.12|459.82|462.18|459.88|462.11|459.81|10
1736984570000|2025-01-15 23:42:50|462.14|459.84|462.43|460.13|462.43|460.13|462.14|459.84|15
1736984580000|2025-01-15 23:43:00|462.46|460.16|462.77|460.47|462.79|460.49|462.46|460.16|20
1736984590000|2025-01-15 23:43:10|462.76|460.46|462.3|460|462.76|460.46|462.2|459.9|27
1736984600000|2025-01-15 23:43:20|462.29|459.99|462.32|460.02|462.4|460.1|462.29|459.99|14
1736984610000|2025-01-15 23:43:30|462.31|460.01|462.31|460.01|462.31|460.01|462.23|459.93|12
1736984620000|2025-01-15 23:43:40|462.36|460.06|462.29|459.99|462.47|460.17|462.29|459.99|14
1736984630000|2025-01-15 23:43:50|462.28|459.98|462.29|459.99|462.32|460.02|462.28|459.98|9
1736984640000|2025-01-15 23:44:00|462.31|460.01|462.13|459.83|462.34|460.04|462.13|459.83|12
1736984650000|2025-01-15 23:44:10|462.12|459.82|462.14|459.84|462.15|459.85|462.11|459.81|11
1736984660000|2025-01-15 23:44:20|462.16|459.86|462.34|460.04|462.35|460.05|462.16|459.86|14
1736984670000|2025-01-15 23:44:30|462.33|460.03|462.33|460.03|462.34|460.04|462.32|460.02|6
1736984680000|2025-01-15 23:44:40|462.34|460.04|462.46|460.16|462.62|460.32|462.33|460.03|19
1736984690000|2025-01-15 23:44:50|462.45|460.15|462.44|460.14|462.45|460.15|462.42|460.12|12
1736984700000|2025-01-15 23:45:00|462.43|460.13|462.33|460.03|462.46|460.16|462.32|460.02|15
1736984710000|2025-01-15 23:45:10|462.32|460.02|462.22|459.92|462.53|460.23|462.22|459.92|20
1736984720000|2025-01-15 23:45:20|462.23|459.93|462.43|460.13|462.43|460.13|462.23|459.93|20
1736984730000|2025-01-15 23:45:30|462.45|460.15|462.27|459.97|462.46|460.16|462.26|459.96|24
1736984740000|2025-01-15 23:45:40|462.26|459.96|461.95|459.65|462.26|459.96|461.89|459.59|18
1736984750000|2025-01-15 23:45:50|461.96|459.66|462.05|459.75|462.11|459.81|461.96|459.66|16
1736984760000|2025-01-15 23:46:00|462.09|459.79|462.78|460.48|462.78|460.48|462.08|459.78|32
1736984770000|2025-01-15 23:46:10|462.85|460.55|463|460.7|463.01|460.71|462.67|460.37|25
1736984780000|2025-01-15 23:46:20|463.01|460.71|462.51|460.21|463.03|460.73|462.51|460.21|23
1736984790000|2025-01-15 23:46:30|462.49|460.19|462.49|460.19|462.79|460.49|462.46|460.16|16
1736984800000|2025-01-15 23:46:40|462.48|460.18|462.44|460.14|462.49|460.19|462.43|460.13|15
1736984810000|2025-01-15 23:46:50|462.43|460.13|462.51|460.21|462.68|460.38|462.35|460.05|19
1736984820000|2025-01-15 23:47:00|462.49|460.19|462.49|460.19|462.61|460.31|462.35|460.05|26
1736984830000|2025-01-15 23:47:10|462.48|460.18|462.5|460.2|462.55|460.25|462.46|460.16|17
1736984840000|2025-01-15 23:47:20|462.43|460.13|462.68|460.38|462.83|460.53|462.39|460.09|18
1736984850000|2025-01-15 23:47:30|462.65|460.35|462.53|460.23|462.65|460.35|462.47|460.17|19
1736984860000|2025-01-15 23:47:40|462.52|460.22|462.52|460.22|462.52|460.22|462.42|460.12|18
1736984870000|2025-01-15 23:47:50|462.5|460.2|462.48|460.18|462.57|460.27|462.48|460.18|15
1736984880000|2025-01-15 23:48:00|462.47|460.17|462.42|460.12|462.47|460.17|462.35|460.05|10
1736984890000|2025-01-15 23:48:10|462.44|460.14|462.45|460.15|462.48|460.18|462.44|460.14|13
1736984900000|2025-01-15 23:48:20|462.43|460.13|462.44|460.14|462.44|460.14|462.19|459.89|17
1736984910000|2025-01-15 23:48:30|462.47|460.17|462.46|460.16|462.52|460.22|462.43|460.13|20
1736984920000|2025-01-15 23:48:40|462.47|460.17|462.46|460.16|462.48|460.18|462.44|460.14|22
1736984930000|2025-01-15 23:48:50|462.47|460.17|462.48|460.18|462.5|460.2|462.44|460.14|13
1736984940000|2025-01-15 23:49:00|462.49|460.19|462.45|460.15|462.51|460.21|462.4|460.1|19
1736984950000|2025-01-15 23:49:10|462.47|460.17|462.47|460.17|462.47|460.17|462.41|460.11|13
1736984960000|2025-01-15 23:49:20|462.46|460.16|462.39|460.09|462.47|460.17|462.35|460.05|20
1736984970000|2025-01-15 23:49:30|462.41|460.11|462.48|460.18|462.48|460.18|462.37|460.07|11
1736984980000|2025-01-15 23:49:40|462.47|460.17|462.5|460.2|462.5|460.2|462.47|460.17|3
1736984990000|2025-01-15 23:49:50|462.46|460.16|462.49|460.19|462.49|460.19|462.45|460.15|7
1736985000000|2025-01-15 23:50:00|462.48|460.18|462.85|460.55|462.9|460.6|462.48|460.18|15
1736985010000|2025-01-15 23:50:10|462.82|460.52|462.64|460.34|462.82|460.52|462.61|460.31|15
1736985020000|2025-01-15 23:50:20|462.62|460.32|462.73|460.43|462.76|460.46|462.62|460.32|15
1736985030000|2025-01-15 23:50:30|462.69|460.39|462.55|460.25|462.69|460.39|462.55|460.25|15
1736985040000|2025-01-15 23:50:40|462.53|460.23|462.39|460.09|462.53|460.23|462.38|460.08|13
1736985050000|2025-01-15 23:50:50|462.4|460.1|461.64|459.34|462.56|460.26|461.64|459.34|19
1736985060000|2025-01-15 23:51:00|461.63|459.33|461.4|459.1|461.63|459.33|461.4|459.1|14
1736985070000|2025-01-15 23:51:10|461.39|459.09|461.72|459.42|461.73|459.43|461.33|459.03|16
1736985080000|2025-01-15 23:51:20|461.75|459.45|461.57|459.27|461.75|459.45|461.57|459.27|16
1736985090000|2025-01-15 23:51:30|461.59|459.29|461.67|459.37|461.7|459.4|461.56|459.26|15
1736985100000|2025-01-15 23:51:40|461.7|459.4|461.71|459.41|461.74|459.44|461.68|459.38|13
1736985110000|2025-01-15 23:51:50|461.69|459.39|461.8|459.5|461.8|459.5|461.68|459.38|9
1736985120000|2025-01-15 23:52:00|461.79|459.49|462.01|459.71|462.02|459.72|461.79|459.49|14
1736985130000|2025-01-15 23:52:10|462|459.7|461.67|459.37|462.01|459.71|461.39|459.09|16
1736985140000|2025-01-15 23:52:20|461.66|459.36|461.57|459.27|461.79|459.49|461.56|459.26|22
1736985150000|2025-01-15 23:52:30|461.56|459.26|461.56|459.26|461.61|459.31|461.5|459.2|9
1736985160000|2025-01-15 23:52:40|461.55|459.25|461.51|459.21|461.55|459.25|461.44|459.14|13
1736985170000|2025-01-15 23:52:50|461.5|459.2|461.59|459.29|461.61|459.31|461.48|459.18|13
1736985180000|2025-01-15 23:53:00|461.58|459.28|461.7|459.4|461.71|459.41|461.56|459.26|13
1736985190000|2025-01-15 23:53:10|461.71|459.41|461.81|459.51|461.81|459.51|461.69|459.39|13
1736985200000|2025-01-15 23:53:20|461.85|459.55|462.37|460.07|462.46|460.16|461.83|459.53|17
1736985210000|2025-01-15 23:53:30|462.38|460.08|462.4|460.1|462.43|460.13|462.38|460.08|14
1736985220000|2025-01-15 23:53:40|462.41|460.11|462.37|460.07|462.41|460.11|462.34|460.04|17
1736985230000|2025-01-15 23:53:50|462.38|460.08|462.15|459.85|462.39|460.09|462.08|459.78|17
1736985240000|2025-01-15 23:54:00|462.17|459.87|462.26|459.96|462.26|459.96|462.17|459.87|14
1736985250000|2025-01-15 23:54:10|462.25|459.95|462.24|459.94|462.31|460.01|462.2|459.9|9
1736985260000|2025-01-15 23:54:20|462.22|459.92|462.23|459.93|462.29|459.99|462.22|459.92|9
1736985270000|2025-01-15 23:54:30|462.25|459.95|462.32|460.02|462.32|460.02|462.25|459.95|8
1736985280000|2025-01-15 23:54:40|462.35|460.05|462.12|459.82|462.35|460.05|462.08|459.78|11
1736985290000|2025-01-15 23:54:50|462.07|459.77|462.58|460.28|462.58|460.28|462.07|459.77|12
1736985300000|2025-01-15 23:55:00|462.59|460.29|463.09|460.79|463.11|460.81|462.59|460.29|16
1736985310000|2025-01-15 23:55:10|463.1|460.8|463.11|460.81|463.36|461.06|463.1|460.8|13
1736985320000|2025-01-15 23:55:20|463.1|460.8|462.93|460.63|463.1|460.8|462.93|460.63|12
1736985330000|2025-01-15 23:55:30|462.92|460.62|462.92|460.62|462.94|460.64|462.9|460.6|16
1736985340000|2025-01-15 23:55:40|462.93|460.63|462.91|460.61|462.93|460.63|462.89|460.59|12
1736985350000|2025-01-15 23:55:50|462.83|460.53|462.85|460.55|462.85|460.55|462.71|460.41|16
1736985360000|2025-01-15 23:56:00|462.86|460.56|462.97|460.67|462.99|460.69|462.86|460.56|12
1736985370000|2025-01-15 23:56:10|462.96|460.66|462.86|460.56|462.96|460.66|462.75|460.45|19
1736985380000|2025-01-15 23:56:20|462.85|460.55|462.74|460.44|462.85|460.55|462.65|460.35|16
1736985390000|2025-01-15 23:56:30|462.76|460.46|462.68|460.38|462.78|460.48|462.68|460.38|10
1736985400000|2025-01-15 23:56:40|462.67|460.37|462.51|460.21|462.67|460.37|462.49|460.19|15
1736985410000|2025-01-15 23:56:50|462.5|460.2|462.39|460.09|462.5|460.2|462.35|460.05|10
1736985420000|2025-01-15 23:57:00|462.38|460.08|462.56|460.26|462.57|460.27|462.29|459.99|19
1736985430000|2025-01-15 23:57:10|462.58|460.28|462.38|460.08|462.6|460.3|462.38|460.08|17
1736985440000|2025-01-15 23:57:20|462.36|460.06|462.47|460.17|462.53|460.23|462.36|460.06|16
1736985450000|2025-01-15 23:57:30|462.48|460.18|462.41|460.11|462.48|460.18|462.4|460.1|5
1736985460000|2025-01-15 23:57:40|462.4|460.1|462.4|460.1|462.45|460.15|462.36|460.06|11
1736985470000|2025-01-15 23:57:50|462.36|460.06|462.52|460.22|462.59|460.29|462.35|460.05|24
1736985480000|2025-01-15 23:58:00|462.53|460.23|462.48|460.18|462.6|460.3|462.48|460.18|14
1736985490000|2025-01-15 23:58:10|462.38|460.08|462|459.7|462.38|460.08|462|459.7|21
1736985500000|2025-01-15 23:58:20|461.98|459.68|462.17|459.87|462.17|459.87|461.93|459.63|20
1736985510000|2025-01-15 23:58:30|462.18|459.88|462.63|460.33|462.67|460.37|462.18|459.88|21
1736985520000|2025-01-15 23:58:40|462.64|460.34|461.84|459.54|462.65|460.35|461.83|459.53|16
1736985530000|2025-01-15 23:58:50|461.79|459.49|461.77|459.47|461.85|459.55|461.76|459.46|11
1736985540000|2025-01-15 23:59:00|461.76|459.46|461.88|459.58|461.92|459.62|461.76|459.46|12
1736985550000|2025-01-15 23:59:10|461.76|459.46|461.84|459.54|461.88|459.58|461.76|459.46|12
1736985560000|2025-01-15 23:59:20|461.83|459.53|461.89|459.59|461.91|459.61|461.83|459.53|6
1736985570000|2025-01-15 23:59:30|461.9|459.6|461.47|459.17|461.92|459.62|461.46|459.16|13
1736985580000|2025-01-15 23:59:40|461.48|459.18|461.52|459.22|461.54|459.24|461.48|459.18|9
1736985590000|2025-01-15 23:59:50|461.51|459.21|461.41|459.11|461.51|459.21|461.41|459.11|12
1736985600000|2025-01-16 00:00:00|461.42|459.12|462.04|459.74|462.04|459.74|461.42|459.12|18
1736985610000|2025-01-16 00:00:10|462.26|459.96|462.81|460.51|462.81|460.51|462.25|459.95|22
1736985620000|2025-01-16 00:00:20|463.08|460.78|463.32|461.02|463.33|461.03|463.08|460.78|6
1736985630000|2025-01-16 00:00:30|463.33|461.03|463.02|460.72|463.42|461.12|463.01|460.71|26
1736985640000|2025-01-16 00:00:40|463.05|460.75|463.05|460.75|463.14|460.84|462.99|460.69|14
1736985650000|2025-01-16 00:00:50|463.04|460.74|463.4|461.1|463.42|461.12|463.04|460.74|23
1736985660000|2025-01-16 00:01:00|463.43|461.13|463.1|460.8|463.43|461.13|463.09|460.79|28
1736985670000|2025-01-16 00:01:10|462.98|460.68|463.05|460.75|463.06|460.76|462.85|460.55|26
1736985680000|2025-01-16 00:01:20|463.06|460.76|463.1|460.8|463.17|460.87|463.04|460.74|17
1736985690000|2025-01-16 00:01:30|463.14|460.84|463.31|461.01|463.55|461.25|462.89|460.59|31
1736985700000|2025-01-16 00:01:40|463.34|461.04|463.57|461.27|463.57|461.27|463.22|460.92|26
1736985710000|2025-01-16 00:01:50|463.55|461.25|463.56|461.26|463.56|461.26|463.46|461.16|19
1736985720000|2025-01-16 00:02:00|463.59|461.29|463.65|461.35|463.75|461.45|463.4|461.1|23
1736985730000|2025-01-16 00:02:10|463.67|461.37|463.61|461.31|463.67|461.37|463.51|461.21|15
1736985740000|2025-01-16 00:02:20|463.62|461.32|463.83|461.53|463.93|461.63|463.62|461.32|21
1736985750000|2025-01-16 00:02:30|463.81|461.51|464.13|461.83|464.13|461.83|463.63|461.33|27
1736985760000|2025-01-16 00:02:40|464.18|461.88|464.03|461.73|464.19|461.89|463.99|461.69|22
1736985770000|2025-01-16 00:02:50|464.02|461.72|464.05|461.75|464.1|461.8|463.96|461.66|20
1736985780000|2025-01-16 00:03:00|464.03|461.73|464.05|461.75|464.12|461.82|464.03|461.73|27
1736985790000|2025-01-16 00:03:10|464.04|461.74|463.81|461.51|464.05|461.75|463.78|461.48|27
1736985800000|2025-01-16 00:03:20|463.8|461.5|463.75|461.45|463.99|461.69|463.7|461.4|24
1736985810000|2025-01-16 00:03:30|463.74|461.44|463.48|461.18|463.74|461.44|463.47|461.17|20
1736985820000|2025-01-16 00:03:40|463.46|461.16|463.25|460.95|463.46|461.16|463.23|460.93|21
1736985830000|2025-01-16 00:03:50|463.26|460.96|462.68|460.38|463.26|460.96|462.57|460.27|26
1736985840000|2025-01-16 00:04:00|462.67|460.37|462.39|460.09|462.75|460.45|462.39|460.09|19
1736985850000|2025-01-16 00:04:10|462.45|460.15|462.19|459.89|462.76|460.46|462.19|459.89|29
1736985860000|2025-01-16 00:04:20|462.18|459.88|461.74|459.44|462.18|459.88|461.74|459.44|28
1736985870000|2025-01-16 00:04:30|461.75|459.45|462.4|460.1|462.4|460.1|461.75|459.45|24
1736985880000|2025-01-16 00:04:40|462.39|460.09|461.6|459.3|462.41|460.11|461.56|459.26|29
1736985890000|2025-01-16 00:04:50|461.61|459.31|461.79|459.49|462|459.7|461.61|459.31|26
1736985900000|2025-01-16 00:05:00|461.81|459.51|461.91|459.61|462.06|459.76|461.7|459.4|31
1736985910000|2025-01-16 00:05:10|461.95|459.65|462.2|459.9|462.33|460.03|461.95|459.65|33
1736985920000|2025-01-16 00:05:20|462.23|459.93|462.34|460.04|462.34|460.04|461.96|459.66|25
1736985930000|2025-01-16 00:05:30|462.4|460.1|462.38|460.08|462.43|460.13|462.25|459.95|20
1736985940000|2025-01-16 00:05:40|462.36|460.06|462.41|460.11|462.56|460.26|462.36|460.06|27
1736985950000|2025-01-16 00:05:50|462.36|460.06|461.99|459.69|462.36|460.06|461.9|459.6|25
1736985960000|2025-01-16 00:06:00|462|459.7|461.63|459.33|462.14|459.84|461.54|459.24|28
1736985970000|2025-01-16 00:06:10|461.65|459.35|462.02|459.72|462.1|459.8|461.65|459.35|21
1736985980000|2025-01-16 00:06:20|462.03|459.73|461.58|459.28|462.03|459.73|461.58|459.28|23
1736985990000|2025-01-16 00:06:30|461.55|459.25|461.96|459.66|461.96|459.66|461.55|459.25|14
1736986000000|2025-01-16 00:06:40|461.97|459.67|461.56|459.26|461.98|459.68|461.54|459.24|28
1736986010000|2025-01-16 00:06:50|461.58|459.28|461.39|459.09|461.64|459.34|461.36|459.06|26
1736986020000|2025-01-16 00:07:00|461.4|459.1|460.85|458.55|461.57|459.27|460.85|458.55|25
1736986030000|2025-01-16 00:07:10|460.84|458.54|460.75|458.45|460.94|458.64|460.75|458.45|25
1736986040000|2025-01-16 00:07:20|460.74|458.44|460.95|458.65|460.95|458.65|460.58|458.28|27
1736986050000|2025-01-16 00:07:30|460.99|458.69|460.9|458.6|460.99|458.69|460.73|458.43|24
1736986060000|2025-01-16 00:07:40|460.91|458.61|461.65|459.35|461.68|459.38|460.91|458.61|28
1736986070000|2025-01-16 00:07:50|461.7|459.4|462|459.7|462.21|459.91|461.7|459.4|28
1736986080000|2025-01-16 00:08:00|462.01|459.71|461.45|459.15|462.09|459.79|461.45|459.15|28
1736986090000|2025-01-16 00:08:10|461.42|459.12|461.1|458.8|461.42|459.12|460.97|458.67|24
1736986100000|2025-01-16 00:08:20|461.08|458.78|461.37|459.07|461.47|459.17|461.03|458.73|30
1736986110000|2025-01-16 00:08:30|461.36|459.06|460.97|458.67|461.44|459.14|460.96|458.66|24
1736986120000|2025-01-16 00:08:40|460.96|458.66|460.87|458.57|460.96|458.66|460.8|458.5|14
1736986130000|2025-01-16 00:08:50|460.86|458.56|460.67|458.37|460.87|458.57|460.48|458.18|24
1736986140000|2025-01-16 00:09:00|460.72|458.42|460.55|458.25|460.83|458.53|460.55|458.25|16
1736986150000|2025-01-16 00:09:10|460.53|458.23|460.68|458.38|460.68|458.38|460.44|458.14|20
1736986160000|2025-01-16 00:09:20|460.73|458.43|460.95|458.65|460.95|458.65|460.68|458.38|14
1736986170000|2025-01-16 00:09:30|460.98|458.68|460.88|458.58|460.99|458.69|460.88|458.58|9
1736986180000|2025-01-16 00:09:40|460.89|458.59|460.79|458.49|460.96|458.66|460.79|458.49|19
1736986190000|2025-01-16 00:09:50|460.81|458.51|461.38|459.08|461.41|459.11|460.81|458.51|21
1736986200000|2025-01-16 00:10:00|461.22|458.92|460.8|458.5|461.22|458.92|460.71|458.41|25
1736986210000|2025-01-16 00:10:10|460.79|458.49|460.91|458.61|461.11|458.81|460.66|458.36|24
1736986220000|2025-01-16 00:10:20|460.9|458.6|460.93|458.63|460.94|458.64|460.72|458.42|27
1736986230000|2025-01-16 00:10:30|460.96|458.66|460.96|458.66|460.97|458.67|460.77|458.47|24
1736986240000|2025-01-16 00:10:40|460.94|458.64|461.71|459.41|461.72|459.42|460.89|458.59|27
1736986250000|2025-01-16 00:10:50|461.72|459.42|461.91|459.61|461.93|459.63|461.72|459.42|20
1736986260000|2025-01-16 00:11:00|461.92|459.62|462.15|459.85|462.17|459.87|461.91|459.61|24
1736986270000|2025-01-16 00:11:10|462.14|459.84|461.99|459.69|462.15|459.85|461.98|459.68|24
1736986280000|2025-01-16 00:11:20|462.03|459.73|461.65|459.35|462.1|459.8|461.65|459.35|22
1736986290000|2025-01-16 00:11:30|461.63|459.33|461.76|459.46|461.76|459.46|461.59|459.29|20
1736986300000|2025-01-16 00:11:40|461.75|459.45|461.49|459.19|461.9|459.6|461.49|459.19|18
1736986310000|2025-01-16 00:11:50|461.47|459.17|461.23|458.93|461.47|459.17|461.21|458.91|16
1736986320000|2025-01-16 00:12:00|461.21|458.91|461.1|458.8|461.24|458.94|461.05|458.75|22
1736986330000|2025-01-16 00:12:10|461.09|458.79|461.03|458.73|461.1|458.8|460.98|458.68|20
1736986340000|2025-01-16 00:12:20|461.04|458.74|461.19|458.89|461.33|459.03|461.04|458.74|21
1736986350000|2025-01-16 00:12:30|461.18|458.88|461.41|459.11|461.42|459.12|461.17|458.87|24
1736986360000|2025-01-16 00:12:40|461.43|459.13|461.29|458.99|461.43|459.13|461.25|458.95|21
1736986370000|2025-01-16 00:12:50|461.31|459.01|461.46|459.16|461.46|459.16|461.29|458.99|17
1736986380000|2025-01-16 00:13:00|461.58|459.28|461.74|459.44|461.81|459.51|461.45|459.15|21
1736986390000|2025-01-16 00:13:10|461.73|459.43|461.89|459.59|461.89|459.59|461.71|459.41|14
1736986400000|2025-01-16 00:13:20|461.91|459.61|461.96|459.66|461.98|459.68|461.81|459.51|18
1736986410000|2025-01-16 00:13:30|461.95|459.65|461.79|459.49|462.03|459.73|461.78|459.48|24
1736986420000|2025-01-16 00:13:40|461.8|459.5|461.77|459.47|461.84|459.54|461.74|459.44|18
1736986430000|2025-01-16 00:13:50|461.76|459.46|461.5|459.2|461.76|459.46|461.5|459.2|16
1736986440000|2025-01-16 00:14:00|461.51|459.21|461.2|458.9|461.61|459.31|461.2|458.9|21
1736986450000|2025-01-16 00:14:10|461.18|458.88|460.91|458.61|461.18|458.88|460.89|458.59|16
1736986460000|2025-01-16 00:14:20|460.93|458.63|461.12|458.82|461.14|458.84|460.93|458.63|20
1736986470000|2025-01-16 00:14:30|461.11|458.81|461.11|458.81|461.12|458.82|461.06|458.76|23
1736986480000|2025-01-16 00:14:40|461.13|458.83|461.02|458.72|461.24|458.94|461.02|458.72|24
1736986490000|2025-01-16 00:14:50|460.97|458.67|460.85|458.55|460.97|458.67|460.81|458.51|22
1736986500000|2025-01-16 00:15:00|460.86|458.56|460.76|458.46|461.01|458.71|460.76|458.46|32
1736986510000|2025-01-16 00:15:10|460.75|458.45|460.36|458.06|460.75|458.45|460.35|458.05|19
1736986520000|2025-01-16 00:15:20|460.35|458.05|460.2|457.9|460.39|458.09|460.05|457.75|24
1736986530000|2025-01-16 00:15:30|460.21|457.91|460.04|457.74|460.27|457.97|460.04|457.74|26
1736986540000|2025-01-16 00:15:40|460.03|457.73|460.06|457.76|460.06|457.76|459.98|457.68|22
1736986550000|2025-01-16 00:15:50|460.07|457.77|460.03|457.73|460.07|457.77|459.98|457.68|21
1736986560000|2025-01-16 00:16:00|460.02|457.72|459.49|457.19|460.02|457.72|459.4|457.1|20
1736986570000|2025-01-16 00:16:10|459.54|457.24|459.56|457.26|459.73|457.43|459.49|457.19|19
1736986580000|2025-01-16 00:16:20|459.6|457.3|459.68|457.38|459.68|457.38|459.52|457.22|21
1736986590000|2025-01-16 00:16:30|459.7|457.4|460.37|458.07|460.42|458.12|459.7|457.4|29
1736986600000|2025-01-16 00:16:40|460.38|458.08|460.25|457.95|460.39|458.09|460.24|457.94|25
1736986610000|2025-01-16 00:16:50|460.26|457.96|460.01|457.71|460.4|458.1|460.01|457.71|23
1736986620000|2025-01-16 00:17:00|460.03|457.73|460.01|457.71|460.17|457.87|460.01|457.71|14
1736986630000|2025-01-16 00:17:10|459.86|457.56|460.01|457.71|460.01|457.71|459.78|457.48|14
1736986640000|2025-01-16 00:17:20|459.99|457.69|460|457.7|460.01|457.71|459.96|457.66|10
1736986650000|2025-01-16 00:17:30|459.96|457.66|459.76|457.46|459.97|457.67|459.65|457.35|26
1736986660000|2025-01-16 00:17:40|459.79|457.49|459.96|457.66|459.96|457.66|459.72|457.42|21
1736986670000|2025-01-16 00:17:50|459.95|457.65|459.89|457.59|459.97|457.67|459.63|457.33|19
1736986680000|2025-01-16 00:18:00|459.91|457.61|459.98|457.68|459.98|457.68|459.9|457.6|19
1736986690000|2025-01-16 00:18:10|459.97|457.67|459.61|457.31|459.97|457.67|459.6|457.3|29
1736986700000|2025-01-16 00:18:20|459.6|457.3|459.51|457.21|459.71|457.41|459.51|457.21|19
1736986710000|2025-01-16 00:18:30|459.48|457.18|459.52|457.22|459.58|457.28|459.48|457.18|21
1736986720000|2025-01-16 00:18:40|459.57|457.27|459.47|457.17|459.69|457.39|459.46|457.16|19
1736986730000|2025-01-16 00:18:50|459.34|457.04|459.5|457.2|459.54|457.24|459.34|457.04|25
1736986740000|2025-01-16 00:19:00|459.49|457.19|459.38|457.08|459.5|457.2|459.23|456.93|23
1736986750000|2025-01-16 00:19:10|459.39|457.09|459.69|457.39|459.71|457.41|459.39|457.09|27
1736986760000|2025-01-16 00:19:20|459.7|457.4|460|457.7|460|457.7|459.69|457.39|17
1736986770000|2025-01-16 00:19:30|460.01|457.71|460.46|458.16|460.46|458.16|460.01|457.71|9
1736986780000|2025-01-16 00:19:40|460.47|458.17|460.89|458.59|460.89|458.59|460.47|458.17|25
1736986790000|2025-01-16 00:19:50|460.92|458.62|460.76|458.46|460.97|458.67|460.64|458.34|24
1736986800000|2025-01-16 00:20:00|460.77|458.47|461.44|459.14|461.46|459.16|460.76|458.46|33
1736986810000|2025-01-16 00:20:10|461.49|459.19|461.4|459.1|461.69|459.39|461.4|459.1|27
1736986820000|2025-01-16 00:20:20|461.42|459.12|461.33|459.03|461.56|459.26|461.33|459.03|27
1736986830000|2025-01-16 00:20:30|461.3|459|461.43|459.13|461.53|459.23|461.23|458.93|23
1736986840000|2025-01-16 00:20:40|461.44|459.14|461.25|458.95|461.51|459.21|461.25|458.95|20
1736986850000|2025-01-16 00:20:50|461.21|458.91|461.22|458.92|461.3|459|461.14|458.84|17
1736986860000|2025-01-16 00:21:00|461.23|458.93|460.64|458.34|461.33|459.03|460.62|458.32|24
1736986870000|2025-01-16 00:21:10|460.61|458.31|460.35|458.05|460.61|458.31|460.29|457.99|22
1736986880000|2025-01-16 00:21:20|460.3|458|459.96|457.66|460.31|458.01|459.93|457.63|22
1736986890000|2025-01-16 00:21:30|459.91|457.61|459.81|457.51|459.91|457.61|459.8|457.5|16
1736986900000|2025-01-16 00:21:40|459.76|457.46|459.56|457.26|459.76|457.46|459.54|457.24|19
1736986910000|2025-01-16 00:21:50|459.59|457.29|459.52|457.22|459.63|457.33|459.44|457.14|20
1736986920000|2025-01-16 00:22:00|459.54|457.24|459.84|457.54|459.91|457.61|459.54|457.24|24
1736986930000|2025-01-16 00:22:10|459.85|457.55|459.65|457.35|459.85|457.55|459.49|457.19|26
1736986940000|2025-01-16 00:22:20|459.64|457.34|459.8|457.5|459.89|457.59|459.55|457.25|26
1736986950000|2025-01-16 00:22:30|459.76|457.46|459.56|457.26|459.76|457.46|459.51|457.21|22
1736986960000|2025-01-16 00:22:40|459.58|457.28|459.61|457.31|459.61|457.31|459.57|457.27|19
1736986970000|2025-01-16 00:22:50|459.63|457.33|459.74|457.44|459.76|457.46|459.63|457.33|8
1736986980000|2025-01-16 00:23:00|459.79|457.49|460.15|457.85|460.19|457.89|459.77|457.47|18
1736986990000|2025-01-16 00:23:10|460.16|457.86|460.09|457.79|460.27|457.97|460.09|457.79|15
1736987000000|2025-01-16 00:23:20|460.1|457.8|460.21|457.91|460.22|457.92|460.09|457.79|16
1736987010000|2025-01-16 00:23:30|460.2|457.9|460.09|457.79|460.2|457.9|460.09|457.79|16
1736987020000|2025-01-16 00:23:40|460.11|457.81|460.23|457.93|460.25|457.95|460.11|457.81|21
1736987030000|2025-01-16 00:23:50|460.22|457.92|460.2|457.9|460.23|457.93|460.11|457.81|17
1736987040000|2025-01-16 00:24:00|460.19|457.89|460.11|457.81|460.19|457.89|460.09|457.79|17
1736987050000|2025-01-16 00:24:10|460.09|457.79|460.31|458.01|460.31|458.01|460.09|457.79|7
1736987060000|2025-01-16 00:24:20|460.3|458|460.09|457.79|460.3|458|460.09|457.79|14
1736987080000|2025-01-16 00:24:40|460.14|457.84|460.26|457.96|460.34|458.04|460.14|457.84|15
1736987090000|2025-01-16 00:24:50|460.24|457.94|460.27|457.97|460.31|458.01|460.24|457.94|9
1736987100000|2025-01-16 00:25:00|460.26|457.96|460.24|457.94|460.34|458.04|460.24|457.94|17
1736987110000|2025-01-16 00:25:10|460.25|457.95|460.15|457.85|460.29|457.99|460.1|457.8|23
1736987120000|2025-01-16 00:25:20|460.11|457.81|460.14|457.84|460.18|457.88|460.09|457.79|14
1736987130000|2025-01-16 00:25:30|460.1|457.8|460.09|457.79|460.15|457.85|460.09|457.79|6
1736987180000|2025-01-16 00:26:20|459.83|457.53|459.76|457.46|459.83|457.53|459.76|457.46|2
1736987190000|2025-01-16 00:26:30|459.78|457.48|460|457.7|460|457.7|459.76|457.46|19
1736987200000|2025-01-16 00:26:40|460.01|457.71|460.09|457.79|460.09|457.79|460.01|457.71|5
1736987210000|2025-01-16 00:26:50|460.24|457.94|460.39|458.09|460.57|458.27|460.24|457.94|22
1736987220000|2025-01-16 00:27:00|460.38|458.08|459.92|457.62|460.39|458.09|459.88|457.58|25
1736987230000|2025-01-16 00:27:10|459.94|457.64|459.76|457.46|460.1|457.8|459.76|457.46|24
1736987240000|2025-01-16 00:27:20|459.71|457.41|459.88|457.58|459.88|457.58|459.65|457.35|22
1736987250000|2025-01-16 00:27:30|459.9|457.6|460.04|457.74|460.05|457.75|459.9|457.6|22
1736987260000|2025-01-16 00:27:40|460.05|457.75|459.71|457.41|460.06|457.76|459.7|457.4|21
1736987270000|2025-01-16 00:27:50|459.7|457.4|459.6|457.3|459.7|457.4|459.37|457.07|20
1736987280000|2025-01-16 00:28:00|459.68|457.38|459.58|457.28|459.82|457.52|459.58|457.28|19
1736987290000|2025-01-16 00:28:10|459.59|457.29|459.41|457.11|459.64|457.34|459.39|457.09|22
1736987300000|2025-01-16 00:28:20|459.42|457.12|459.32|457.02|459.43|457.13|459.27|456.97|23
1736987310000|2025-01-16 00:28:30|459.33|457.03|459.34|457.04|459.38|457.08|459.32|457.02|18
1736987320000|2025-01-16 00:28:40|459.33|457.03|459.09|456.79|459.33|457.03|459.09|456.79|13
1736987330000|2025-01-16 00:28:50|459.07|456.77|459.01|456.71|459.08|456.78|459|456.7|17
1736987340000|2025-01-16 00:29:00|459|456.7|459.15|456.85|459.15|456.85|459|456.7|27
1736987350000|2025-01-16 00:29:10|459.12|456.82|459.05|456.75|459.12|456.82|459.05|456.75|5
1736987360000|2025-01-16 00:29:20|458.96|456.66|458.98|456.68|459.01|456.71|458.95|456.65|10
1736987370000|2025-01-16 00:29:30|458.99|456.69|459.13|456.83|459.17|456.87|458.99|456.69|14
1736987380000|2025-01-16 00:29:40|459.15|456.85|459.09|456.79|459.15|456.85|459|456.7|10
1736987390000|2025-01-16 00:29:50|459.08|456.78|458.9|456.6|459.08|456.78|458.82|456.52|24
1736987400000|2025-01-16 00:30:00|458.89|456.59|459.18|456.88|459.2|456.9|458.89|456.59|18
1736987410000|2025-01-16 00:30:10|459.19|456.89|459.2|456.9|459.67|457.37|459.19|456.89|29
1736987420000|2025-01-16 00:30:20|459.19|456.89|459.15|456.85|459.23|456.93|459.09|456.79|20
1736987430000|2025-01-16 00:30:30|459.16|456.86|458.86|456.56|459.47|457.17|458.86|456.56|20
1736987440000|2025-01-16 00:30:40|458.85|456.55|458.56|456.26|458.85|456.55|458.53|456.23|23
1736987450000|2025-01-16 00:30:50|458.55|456.25|458.51|456.21|458.62|456.32|458.51|456.21|17
1736987460000|2025-01-16 00:31:00|458.49|456.19|458.4|456.1|458.51|456.21|458.3|456|23
1736987470000|2025-01-16 00:31:10|458.33|456.03|458.25|455.95|458.33|456.03|458.23|455.93|13
1736987480000|2025-01-16 00:31:20|458.26|455.96|458.24|455.94|458.33|456.03|458.23|455.93|17
1736987490000|2025-01-16 00:31:30|458.23|455.93|458.32|456.02|458.48|456.18|458.23|455.93|19
1736987500000|2025-01-16 00:31:40|458.27|455.97|458.23|455.93|458.27|455.97|458.23|455.93|4
1736987510000|2025-01-16 00:31:50|458.3|456|458.4|456.1|458.41|456.11|458.28|455.98|13
1736987520000|2025-01-16 00:32:00|458.42|456.12|458.23|455.93|458.63|456.33|458.23|455.93|24
1736987540000|2025-01-16 00:32:20|458.14|455.84|458.11|455.81|458.14|455.84|458.11|455.81|3
1736987550000|2025-01-16 00:32:30|458.13|455.83|458.18|455.88|458.18|455.88|458.13|455.83|15
1736987560000|2025-01-16 00:32:40|458.17|455.87|459.17|456.87|459.17|456.87|458.17|455.87|28
1736987570000|2025-01-16 00:32:50|459.16|456.86|459.28|456.98|459.29|456.99|458.95|456.65|19
1736987580000|2025-01-16 00:33:00|459.29|456.99|458.98|456.68|459.29|456.99|458.91|456.61|13
1736987590000|2025-01-16 00:33:10|458.99|456.69|458.82|456.52|458.99|456.69|458.61|456.31|21
1736987600000|2025-01-16 00:33:20|458.78|456.48|458.67|456.37|458.82|456.52|458.64|456.34|19
1736987610000|2025-01-16 00:33:30|458.66|456.36|458.82|456.52|458.83|456.53|458.58|456.28|20
1736987620000|2025-01-16 00:33:40|458.8|456.5|458.6|456.3|458.84|456.54|458.54|456.24|17
1736987630000|2025-01-16 00:33:50|458.68|456.38|458.41|456.11|458.8|456.5|458.41|456.11|25
1736987640000|2025-01-16 00:34:00|458.4|456.1|458.11|455.81|458.4|456.1|458.11|455.81|17
1736987690000|2025-01-16 00:34:50|457.82|455.52|457.6|455.3|457.82|455.52|457.6|455.3|13
1736987700000|2025-01-16 00:35:00|457.61|455.31|457.5|455.2|457.61|455.31|457.43|455.13|23
1736987710000|2025-01-16 00:35:10|457.45|455.15|457|454.7|457.58|455.28|457|454.7|25
1736987720000|2025-01-16 00:35:20|457.08|454.78|457.12|454.82|457.13|454.83|456.99|454.69|25
1736987730000|2025-01-16 00:35:30|457.11|454.81|457.08|454.78|457.18|454.88|457.02|454.72|28
1736987740000|2025-01-16 00:35:40|457.06|454.76|456.98|454.68|457.06|454.76|456.95|454.65|8
1736987750000|2025-01-16 00:35:50|456.96|454.66|456.8|454.5|456.96|454.66|456.75|454.45|23
1736987760000|2025-01-16 00:36:00|456.79|454.49|456.73|454.43|456.88|454.58|456.73|454.43|10
1736987770000|2025-01-16 00:36:10|456.53|454.23|456.23|453.93|456.53|454.23|456.23|453.93|10
1736987780000|2025-01-16 00:36:20|455.95|453.65|455.72|453.42|455.95|453.65|455.64|453.34|13
1736987790000|2025-01-16 00:36:30|455.71|453.41|455.8|453.5|456.02|453.72|455.71|453.41|24
1736987800000|2025-01-16 00:36:40|455.79|453.49|455.49|453.19|455.79|453.49|455.49|453.19|14
1736987810000|2025-01-16 00:36:50|455.46|453.16|455.07|452.77|455.46|453.16|455.07|452.77|11
1736987820000|2025-01-16 00:37:00|455|452.7|455.55|453.25|455.74|453.44|455|452.7|14
1736987830000|2025-01-16 00:37:10|455.57|453.27|455.49|453.19|455.57|453.27|455.22|452.92|22
1736987840000|2025-01-16 00:37:20|455.41|453.11|455|452.7|455.41|453.11|455|452.7|19
1736987850000|2025-01-16 00:37:30|454.71|452.41|454.74|452.44|454.74|452.44|454.46|452.16|21
1736987860000|2025-01-16 00:37:40|454.81|452.51|455.06|452.76|455.06|452.76|454.81|452.51|26
1736987870000|2025-01-16 00:37:50|455.05|452.75|454.7|452.4|455.05|452.75|454.7|452.4|20
1736987880000|2025-01-16 00:38:00|454.66|452.36|454.53|452.23|455.02|452.72|454.5|452.2|28
1736987890000|2025-01-16 00:38:10|454.54|452.24|454.46|452.16|454.72|452.42|454.39|452.09|25
1736987900000|2025-01-16 00:38:20|454.45|452.15|454.27|451.97|454.57|452.27|454.27|451.97|24
1736987910000|2025-01-16 00:38:30|454.33|452.03|453.92|451.62|454.33|452.03|453.92|451.62|27
1736987920000|2025-01-16 00:38:40|453.87|451.57|453.82|451.52|454.06|451.76|453.82|451.52|26
1736987930000|2025-01-16 00:38:50|453.83|451.53|453.65|451.35|453.95|451.65|453.56|451.26|22
1736987940000|2025-01-16 00:39:00|453.71|451.41|453.82|451.52|453.94|451.64|453.71|451.41|21
1736987950000|2025-01-16 00:39:10|453.83|451.53|454.1|451.8|454.42|452.12|453.83|451.53|27
1736987960000|2025-01-16 00:39:20|454.09|451.79|453.98|451.68|454.14|451.84|453.9|451.6|29
1736987970000|2025-01-16 00:39:30|453.93|451.63|453.69|451.39|454.04|451.74|453.69|451.39|24
1736987980000|2025-01-16 00:39:40|453.68|451.38|453.8|451.5|453.87|451.57|453.68|451.38|27
1736987990000|2025-01-16 00:39:50|453.79|451.49|453.87|451.57|454.03|451.73|453.68|451.38|26
1736988000000|2025-01-16 00:40:00|453.86|451.56|453.59|451.29|453.88|451.58|453.43|451.13|26
1736988010000|2025-01-16 00:40:10|453.62|451.32|454.17|451.87|454.17|451.87|453.62|451.32|24
1736988020000|2025-01-16 00:40:20|454.19|451.89|454.43|452.13|454.43|452.13|454.18|451.88|17
1736988030000|2025-01-16 00:40:30|454.44|452.14|454.46|452.16|454.48|452.18|454.35|452.05|23
1736988040000|2025-01-16 00:40:40|454.45|452.15|454.84|452.54|454.86|452.56|454.45|452.15|20
1736988050000|2025-01-16 00:40:50|454.86|452.56|455.01|452.71|455.01|452.71|454.86|452.56|20
1736988060000|2025-01-16 00:41:00|455|452.7|455.53|453.23|455.54|453.24|454.99|452.69|22
1736988070000|2025-01-16 00:41:10|455.54|453.24|455.4|453.1|455.71|453.41|455.36|453.06|31
1736988080000|2025-01-16 00:41:20|455.39|453.09|455.52|453.22|455.52|453.22|455.25|452.95|14
1736988090000|2025-01-16 00:41:30|455.53|453.23|454.96|452.66|455.53|453.23|454.92|452.62|21
1736988100000|2025-01-16 00:41:40|454.97|452.67|455.11|452.81|455.12|452.82|454.96|452.66|24
1736988110000|2025-01-16 00:41:50|455.13|452.83|455.21|452.91|455.37|453.07|455.12|452.82|29
1736988120000|2025-01-16 00:42:00|455.29|452.99|455.21|452.91|455.3|453|455.14|452.84|32
1736988130000|2025-01-16 00:42:10|455.18|452.88|455.13|452.83|455.21|452.91|455.1|452.8|14
1736988140000|2025-01-16 00:42:20|455.15|452.85|454.73|452.43|455.22|452.92|454.72|452.42|23
1736988150000|2025-01-16 00:42:30|454.74|452.44|454.69|452.39|454.95|452.65|454.68|452.38|25
1736988160000|2025-01-16 00:42:40|454.73|452.43|454.69|452.39|454.77|452.47|454.55|452.25|25
1736988170000|2025-01-16 00:42:50|454.68|452.38|454.7|452.4|454.82|452.52|454.68|452.38|22
1736988180000|2025-01-16 00:43:00|454.69|452.39|454.48|452.18|454.76|452.46|454.47|452.17|19
1736988190000|2025-01-16 00:43:10|454.5|452.2|454.74|452.44|454.74|452.44|454.5|452.2|15
1736988200000|2025-01-16 00:43:20|454.75|452.45|454.55|452.25|454.91|452.61|454.51|452.21|22
1736988210000|2025-01-16 00:43:30|454.54|452.24|454.79|452.49|454.79|452.49|454.54|452.24|24
1736988220000|2025-01-16 00:43:40|454.8|452.5|454.98|452.68|455.02|452.72|454.8|452.5|18
1736988230000|2025-01-16 00:43:50|454.97|452.67|454.65|452.35|455.03|452.73|454.65|452.35|21
1736988240000|2025-01-16 00:44:00|454.64|452.34|455.09|452.79|455.1|452.8|454.61|452.31|21
1736988250000|2025-01-16 00:44:10|455.08|452.78|455.32|453.02|455.37|453.07|455.06|452.76|23
1736988260000|2025-01-16 00:44:20|455.3|453|455.43|453.13|455.45|453.15|455.28|452.98|15
1736988270000|2025-01-16 00:44:30|455.44|453.14|455.62|453.32|455.62|453.32|455.35|453.05|24
1736988280000|2025-01-16 00:44:40|455.63|453.33|456.03|453.73|456.03|453.73|455.63|453.33|28
1736988290000|2025-01-16 00:44:50|456.04|453.74|456.26|453.96|456.3|454|456.04|453.74|24
1736988300000|2025-01-16 00:45:00|456.19|453.89|455.83|453.53|456.19|453.89|455.76|453.46|21
1736988310000|2025-01-16 00:45:10|455.81|453.51|456.15|453.85|456.2|453.9|455.73|453.43|19
1736988320000|2025-01-16 00:45:20|456.17|453.87|455.95|453.65|456.17|453.87|455.78|453.48|27
1736988330000|2025-01-16 00:45:30|455.92|453.62|455.85|453.55|456.03|453.73|455.81|453.51|25
1736988340000|2025-01-16 00:45:40|455.84|453.54|455.9|453.6|456.19|453.89|455.84|453.54|30
1736988350000|2025-01-16 00:45:50|455.91|453.61|456.03|453.73|456.07|453.77|455.91|453.61|14
1736988360000|2025-01-16 00:46:00|455.88|453.58|456.2|453.9|456.33|454.03|455.83|453.53|23
1736988370000|2025-01-16 00:46:10|456.21|453.91|455.83|453.53|456.22|453.92|455.81|453.51|26
1736988380000|2025-01-16 00:46:20|455.79|453.49|455.09|452.79|455.82|453.52|455.09|452.79|16
1736988390000|2025-01-16 00:46:30|455|452.7|454.96|452.66|455.01|452.71|454.91|452.61|12
1736988400000|2025-01-16 00:46:40|454.95|452.65|454.88|452.58|454.96|452.66|454.76|452.46|16
1736988410000|2025-01-16 00:46:50|454.89|452.59|455.48|453.18|455.48|453.18|454.89|452.59|24
1736988420000|2025-01-16 00:47:00|455.49|453.19|455.84|453.54|455.84|453.54|455.49|453.19|16
1736988430000|2025-01-16 00:47:10|455.81|453.51|455.72|453.42|455.82|453.52|455.61|453.31|30
1736988440000|2025-01-16 00:47:20|455.81|453.51|455.55|453.25|455.97|453.67|455.53|453.23|29
1736988450000|2025-01-16 00:47:30|455.54|453.24|455.83|453.53|455.83|453.53|455.54|453.24|15
1736988460000|2025-01-16 00:47:40|455.82|453.52|455.52|453.22|455.82|453.52|455.46|453.16|19
1736988470000|2025-01-16 00:47:50|455.57|453.27|455.35|453.05|455.58|453.28|455.28|452.98|24
1736988480000|2025-01-16 00:48:00|455.36|453.06|455.57|453.27|455.57|453.27|455.23|452.93|25
1736988490000|2025-01-16 00:48:10|455.58|453.28|455.62|453.32|455.78|453.48|455.58|453.28|18
1736988500000|2025-01-16 00:48:20|455.59|453.29|455.68|453.38|455.7|453.4|455.59|453.29|10
1736988510000|2025-01-16 00:48:30|455.69|453.39|456.16|453.86|456.17|453.87|455.69|453.39|26
1736988520000|2025-01-16 00:48:40|456.19|453.89|456|453.7|456.2|453.9|456|453.7|17
1736988530000|2025-01-16 00:48:50|456.01|453.71|456.2|453.9|456.2|453.9|456.01|453.71|24
1736988540000|2025-01-16 00:49:00|456.19|453.89|456.12|453.82|456.19|453.89|456.02|453.72|26
1736988550000|2025-01-16 00:49:10|456.04|453.74|456.14|453.84|456.19|453.89|456.04|453.74|16
1736988560000|2025-01-16 00:49:20|456.16|453.86|456.45|454.15|456.46|454.16|456.15|453.85|15
1736988570000|2025-01-16 00:49:30|456.44|454.14|456.65|454.35|456.65|454.35|456.44|454.14|22
1736988580000|2025-01-16 00:49:40|456.64|454.34|456.62|454.32|456.65|454.35|456.58|454.28|13
1736988590000|2025-01-16 00:49:50|456.63|454.33|456.39|454.09|456.64|454.34|456.39|454.09|23
1736988600000|2025-01-16 00:50:00|456.4|454.1|456.66|454.36|456.66|454.36|456.4|454.1|12
1736988610000|2025-01-16 00:50:10|456.67|454.37|456.69|454.39|456.85|454.55|456.61|454.31|25
1736988620000|2025-01-16 00:50:20|456.7|454.4|456.85|454.55|456.85|454.55|456.7|454.4|15
1736988630000|2025-01-16 00:50:30|456.86|454.56|456.85|454.55|457.18|454.88|456.85|454.55|26
1736988640000|2025-01-16 00:50:40|456.86|454.56|457.02|454.72|457.06|454.76|456.86|454.56|16
1736988650000|2025-01-16 00:50:50|457.03|454.73|457.03|454.73|457.11|454.81|457.03|454.73|9
1736988660000|2025-01-16 00:51:00|457.04|454.74|457.02|454.72|457.11|454.81|456.96|454.66|21
1736988670000|2025-01-16 00:51:10|457.03|454.73|457.12|454.82|457.15|454.85|457.03|454.73|17
1736988680000|2025-01-16 00:51:20|457.13|454.83|457.2|454.9|457.2|454.9|457.12|454.82|7
1736988690000|2025-01-16 00:51:30|457.19|454.89|456.91|454.61|457.25|454.95|456.81|454.51|18
1736988700000|2025-01-16 00:51:40|456.9|454.6|457.13|454.83|457.14|454.84|456.88|454.58|19
1736988710000|2025-01-16 00:51:50|457.11|454.81|457.07|454.77|457.21|454.91|457.03|454.73|21
1736988720000|2025-01-16 00:52:00|457.1|454.8|456.8|454.5|457.19|454.89|456.8|454.5|27
1736988730000|2025-01-16 00:52:10|456.75|454.45|456.36|454.06|456.75|454.45|456.34|454.04|25
1736988740000|2025-01-16 00:52:20|456.39|454.09|456.54|454.24|456.55|454.25|456.39|454.09|23
1736988750000|2025-01-16 00:52:30|456.55|454.25|456.41|454.11|456.62|454.32|456.41|454.11|23
1736988760000|2025-01-16 00:52:40|456.42|454.12|456.19|453.89|456.42|454.12|456.19|453.89|18
1736988770000|2025-01-16 00:52:50|456.2|453.9|456.24|453.94|456.24|453.94|456.2|453.9|15
1736988780000|2025-01-16 00:53:00|456.33|454.03|456.52|454.22|456.54|454.24|456.28|453.98|21
1736988790000|2025-01-16 00:53:10|456.51|454.21|456.34|454.04|456.51|454.21|456.3|454|8
1736988800000|2025-01-16 00:53:20|456.33|454.03|456.51|454.21|456.52|454.22|456.33|454.03|9
1736988810000|2025-01-16 00:53:30|456.52|454.22|456.49|454.19|456.54|454.24|456.49|454.19|12
1736988820000|2025-01-16 00:53:40|456.5|454.2|456.49|454.19|456.5|454.2|456.48|454.18|12
1736988830000|2025-01-16 00:53:50|456.48|454.18|456.55|454.25|456.57|454.27|456.48|454.18|19
1736988840000|2025-01-16 00:54:00|456.53|454.23|456.58|454.28|456.59|454.29|456.52|454.22|14
1736988850000|2025-01-16 00:54:10|456.56|454.26|456.51|454.21|456.59|454.29|456.45|454.15|25
1736988860000|2025-01-16 00:54:20|456.5|454.2|456.49|454.19|456.57|454.27|456.47|454.17|15
1736988870000|2025-01-16 00:54:30|456.5|454.2|456.59|454.29|456.6|454.3|456.48|454.18|22
1736988880000|2025-01-16 00:54:40|456.67|454.37|456.79|454.49|456.79|454.49|456.67|454.37|9
1736988890000|2025-01-16 00:54:50|456.78|454.48|456.9|454.6|456.92|454.62|456.78|454.48|18
1736988900000|2025-01-16 00:55:00|456.89|454.59|456.98|454.68|457|454.7|456.85|454.55|16
1736988910000|2025-01-16 00:55:10|456.97|454.67|457.01|454.71|457.03|454.73|456.95|454.65|16
1736988920000|2025-01-16 00:55:20|456.99|454.69|456.94|454.64|457|454.7|456.94|454.64|14
1736988930000|2025-01-16 00:55:30|456.95|454.65|456.85|454.55|456.98|454.68|456.85|454.55|14
1736988940000|2025-01-16 00:55:40|456.86|454.56|457.04|454.74|457.07|454.77|456.85|454.55|18
1736988950000|2025-01-16 00:55:50|457.07|454.77|457.11|454.81|457.11|454.81|457.05|454.75|15
1736988960000|2025-01-16 00:56:00|457.09|454.79|457.12|454.82|457.13|454.83|457.09|454.79|9
1736988970000|2025-01-16 00:56:10|457.13|454.83|457.09|454.79|457.16|454.86|457.09|454.79|9
1736988980000|2025-01-16 00:56:20|457.1|454.8|457.46|455.16|457.5|455.2|457.1|454.8|27
1736988990000|2025-01-16 00:56:30|457.44|455.14|457.45|455.15|457.47|455.17|457.44|455.14|11
1736989000000|2025-01-16 00:56:40|457.46|455.16|457.63|455.33|457.69|455.39|457.45|455.15|14
1736989010000|2025-01-16 00:56:50|457.69|455.39|457.67|455.37|457.69|455.39|457.62|455.32|10
1736989020000|2025-01-16 00:57:00|457.62|455.32|457.86|455.56|457.86|455.56|457.62|455.32|13
1736989030000|2025-01-16 00:57:10|457.87|455.57|457.84|455.54|457.87|455.57|457.84|455.54|8
1736989040000|2025-01-16 00:57:20|457.8|455.5|457.7|455.4|457.8|455.5|457.63|455.33|10
1736989050000|2025-01-16 00:57:30|457.72|455.42|457.76|455.46|457.76|455.46|457.72|455.42|9
1736989060000|2025-01-16 00:57:40|457.77|455.47|457.86|455.56|457.86|455.56|457.75|455.45|10
1736989070000|2025-01-16 00:57:50|457.84|455.54|457.99|455.69|457.99|455.69|457.84|455.54|13
1736989080000|2025-01-16 00:58:00|458.01|455.71|458.02|455.72|458.17|455.87|458.01|455.71|14
1736989090000|2025-01-16 00:58:10|458.01|455.71|458|455.7|458.01|455.71|458|455.7|2
1736989100000|2025-01-16 00:58:20|457.99|455.69|458.11|455.81|458.13|455.83|457.99|455.69|20
1736989110000|2025-01-16 00:58:30|458.13|455.83|458.28|455.98|458.28|455.98|458.12|455.82|13
1736989120000|2025-01-16 00:58:40|458.27|455.97|458.35|456.05|458.35|456.05|458.27|455.97|9
1736989130000|2025-01-16 00:58:50|458.33|456.03|458.53|456.23|458.55|456.25|458.33|456.03|21
1736989140000|2025-01-16 00:59:00|458.55|456.25|458.43|456.13|458.58|456.28|458.4|456.1|13
1736989150000|2025-01-16 00:59:10|458.48|456.18|458.52|456.22|458.53|456.23|458.46|456.16|11
1736989160000|2025-01-16 00:59:20|458.49|456.19|458.51|456.21|458.55|456.25|458.46|456.16|11
1736989170000|2025-01-16 00:59:30|458.52|456.22|458.76|456.46|458.77|456.47|458.52|456.22|10
1736989180000|2025-01-16 00:59:40|458.74|456.44|458.66|456.36|458.78|456.48|458.66|456.36|16
1736989190000|2025-01-16 00:59:50|458.65|456.35|458.4|456.1|458.65|456.35|458.4|456.1|9
1736989200000|2025-01-16 01:00:00|458.43|456.13|458.39|456.09|458.43|456.13|458.36|456.06|14
1736989210000|2025-01-16 01:00:10|458.41|456.11|459.39|457.09|459.39|457.09|458.41|456.11|25
1736989220000|2025-01-16 01:00:20|459.37|457.07|459.35|457.05|459.62|457.32|459.13|456.83|31
1736989230000|2025-01-16 01:00:30|459.37|457.07|459.25|456.95|459.52|457.22|459.06|456.76|23
1736989240000|2025-01-16 01:00:40|459.26|456.96|459.1|456.8|459.26|456.96|459.03|456.73|22
1736989250000|2025-01-16 01:00:50|459.12|456.82|459.02|456.72|459.12|456.82|458.78|456.48|21
1736989260000|2025-01-16 01:01:00|459.03|456.73|459.05|456.75|459.15|456.85|459.03|456.73|10
1736989270000|2025-01-16 01:01:10|459.06|456.76|458.89|456.59|459.07|456.77|458.88|456.58|9
1736989280000|2025-01-16 01:01:20|458.88|456.58|459.12|456.82|459.13|456.83|458.88|456.58|10
1736989290000|2025-01-16 01:01:30|459.14|456.84|459.05|456.75|459.15|456.85|459|456.7|11
1736989300000|2025-01-16 01:01:40|459.02|456.72|458.97|456.67|459.04|456.74|458.94|456.64|14
1736989310000|2025-01-16 01:01:50|458.95|456.65|459.24|456.94|459.24|456.94|458.95|456.65|10
1736989320000|2025-01-16 01:02:00|459.25|456.95|459.37|457.07|459.46|457.16|459.24|456.94|11
1736989330000|2025-01-16 01:02:10|459.33|457.03|459.32|457.02|459.36|457.06|459.32|457.02|6
1736989340000|2025-01-16 01:02:20|459.27|456.97|459|456.7|459.27|456.97|458.98|456.68|16
1736989350000|2025-01-16 01:02:30|459.01|456.71|458.91|456.61|459.01|456.71|458.91|456.61|9
1736989360000|2025-01-16 01:02:40|458.96|456.66|458.9|456.6|458.96|456.66|458.88|456.58|6
1736989370000|2025-01-16 01:02:50|458.88|456.58|459.51|457.21|459.51|457.21|458.88|456.58|15
1736989380000|2025-01-16 01:03:00|459.5|457.2|459.46|457.16|459.53|457.23|459.29|456.99|22
1736989390000|2025-01-16 01:03:10|459.49|457.19|459.63|457.33|459.67|457.37|459.49|457.19|25
1736989400000|2025-01-16 01:03:20|459.65|457.35|459.76|457.46|459.79|457.49|459.62|457.32|17
1736989410000|2025-01-16 01:03:30|459.71|457.41|459.88|457.58|459.88|457.58|459.65|457.35|15
1736989420000|2025-01-16 01:03:40|459.87|457.57|459.82|457.52|459.87|457.57|459.67|457.37|13
1736989430000|2025-01-16 01:03:50|459.81|457.51|459.86|457.56|459.87|457.57|459.76|457.46|10
1736989440000|2025-01-16 01:04:00|459.79|457.49|459.85|457.55|459.85|457.55|459.77|457.47|12
1736989450000|2025-01-16 01:04:10|459.86|457.56|459.94|457.64|459.94|457.64|459.84|457.54|5
1736989460000|2025-01-16 01:04:20|459.81|457.51|459.8|457.5|459.81|457.51|459.8|457.5|2
1736989470000|2025-01-16 01:04:30|459.81|457.51|459.94|457.64|459.94|457.64|459.8|457.5|9
1736989490000|2025-01-16 01:04:50|460.14|457.84|460.47|458.17|460.47|458.17|460.14|457.84|5
1736989500000|2025-01-16 01:05:00|460.54|458.24|461.02|458.72|461.02|458.72|460.54|458.24|21
1736989510000|2025-01-16 01:05:10|461.01|458.71|461.59|459.29|461.61|459.31|461.01|458.71|20
1736989520000|2025-01-16 01:05:20|461.6|459.3|461.7|459.4|461.73|459.43|461.6|459.3|11
1736989530000|2025-01-16 01:05:30|461.69|459.39|461.7|459.4|461.75|459.45|461.58|459.28|14
1736989540000|2025-01-16 01:05:40|461.66|459.36|461.63|459.33|461.71|459.41|461.54|459.24|19
1736989550000|2025-01-16 01:05:50|461.66|459.36|461.99|459.69|461.99|459.69|461.65|459.35|20
1736989560000|2025-01-16 01:06:00|462.01|459.71|462.81|460.51|462.83|460.53|462.01|459.71|28
1736989570000|2025-01-16 01:06:10|462.8|460.5|462.76|460.46|462.9|460.6|462.68|460.38|18
1736989580000|2025-01-16 01:06:20|462.77|460.47|462.98|460.68|463.01|460.71|462.71|460.41|22
1736989590000|2025-01-16 01:06:30|462.97|460.67|462.9|460.6|463.03|460.73|462.79|460.49|17
1736989600000|2025-01-16 01:06:40|462.89|460.59|462.76|460.46|462.89|460.59|462.69|460.39|12
1736989610000|2025-01-16 01:06:50|462.77|460.47|462.64|460.34|462.95|460.65|462.62|460.32|17
1736989620000|2025-01-16 01:07:00|462.66|460.36|462.45|460.15|462.76|460.46|462.44|460.14|24
1736989630000|2025-01-16 01:07:10|462.46|460.16|462.86|460.56|462.86|460.56|462.46|460.16|25
1736989640000|2025-01-16 01:07:20|462.87|460.57|462.86|460.56|462.96|460.66|462.79|460.49|21
1736989650000|2025-01-16 01:07:30|462.87|460.57|462.89|460.59|462.91|460.61|462.86|460.56|16
1736989660000|2025-01-16 01:07:40|462.85|460.55|463.02|460.72|463.06|460.76|462.84|460.54|21
1736989670000|2025-01-16 01:07:50|463.07|460.77|463.1|460.8|463.1|460.8|462.96|460.66|17
1736989680000|2025-01-16 01:08:00|463.11|460.81|463.56|461.26|463.63|461.33|463.11|460.81|18
1736989690000|2025-01-16 01:08:10|463.58|461.28|464.04|461.74|464.07|461.77|463.58|461.28|15
1736989700000|2025-01-16 01:08:20|464.08|461.78|464.5|462.2|464.51|462.21|464.08|461.78|10
1736989710000|2025-01-16 01:08:30|464.48|462.18|464.43|462.13|464.52|462.22|464.38|462.08|27
1736989720000|2025-01-16 01:08:40|464.48|462.18|464.6|462.3|464.6|462.3|464.48|462.18|6
1736989730000|2025-01-16 01:08:50|464.86|462.56|465.09|462.79|465.09|462.79|464.86|462.56|6
1736989740000|2025-01-16 01:09:00|465.1|462.8|465.79|463.49|465.82|463.52|465.1|462.8|27
1736989750000|2025-01-16 01:09:10|465.8|463.5|465.78|463.48|465.88|463.58|465.71|463.41|22
1736989760000|2025-01-16 01:09:20|465.75|463.45|465.91|463.61|465.91|463.61|465.67|463.37|18
1736989780000|2025-01-16 01:09:40|465.76|463.46|465.79|463.49|465.84|463.54|465.22|462.92|26
1736989790000|2025-01-16 01:09:50|465.78|463.48|465.86|463.56|465.91|463.61|465.46|463.16|26
1736989800000|2025-01-16 01:10:00|465.84|463.54|465.65|463.35|465.84|463.54|465.56|463.26|16
1736989810000|2025-01-16 01:10:10|465.64|463.34|465.42|463.12|465.73|463.43|465.41|463.11|23
1736989820000|2025-01-16 01:10:20|465.43|463.13|465.91|463.61|465.91|463.61|465.42|463.12|11
1736989840000|2025-01-16 01:10:40|466.19|463.89|466.08|463.78|466.19|463.89|466.03|463.73|18
1736989850000|2025-01-16 01:10:50|466.09|463.79|466.13|463.83|466.17|463.87|466.08|463.78|16
1736989860000|2025-01-16 01:11:00|466.12|463.82|466.27|463.97|466.39|464.09|466.11|463.81|18
1736989870000|2025-01-16 01:11:10|466.28|463.98|466.36|464.06|466.4|464.1|466.25|463.95|19
1736989880000|2025-01-16 01:11:20|466.47|464.17|466.4|464.1|466.47|464.17|466.32|464.02|13
1736989890000|2025-01-16 01:11:30|466.43|464.13|466.61|464.31|466.64|464.34|466.43|464.13|16
1736989900000|2025-01-16 01:11:40|466.62|464.32|466.54|464.24|466.62|464.32|466.48|464.18|14
1736989910000|2025-01-16 01:11:50|466.55|464.25|466.47|464.17|466.55|464.25|466.39|464.09|18
1736989920000|2025-01-16 01:12:00|466.46|464.16|465.33|463.03|466.46|464.16|465.33|463.03|29
1736989930000|2025-01-16 01:12:10|465.31|463.01|465.1|462.8|465.31|463.01|464.89|462.59|27
1736989940000|2025-01-16 01:12:20|465.11|462.81|464.94|462.64|465.12|462.82|464.94|462.64|20
1736989950000|2025-01-16 01:12:30|464.93|462.63|464.9|462.6|464.98|462.68|464.9|462.6|15
1736989960000|2025-01-16 01:12:40|464.89|462.59|464.43|462.13|464.89|462.59|464.31|462.01|16
1736989970000|2025-01-16 01:12:50|464.45|462.15|464.25|461.95|464.45|462.15|464.25|461.95|14
1736989980000|2025-01-16 01:13:00|464.26|461.96|463.91|461.61|464.26|461.96|463.91|461.61|16
1736989990000|2025-01-16 01:13:10|463.9|461.6|464.09|461.79|464.1|461.8|463.89|461.59|18
1736990000000|2025-01-16 01:13:20|464.1|461.8|464.04|461.74|464.15|461.85|464.03|461.73|18
1736990010000|2025-01-16 01:13:30|464.05|461.75|463.73|461.43|464.05|461.75|463.73|461.43|13
1736990020000|2025-01-16 01:13:40|463.72|461.42|463.79|461.49|463.86|461.56|463.72|461.42|14
1736990030000|2025-01-16 01:13:50|463.76|461.46|463.53|461.23|463.76|461.46|463.49|461.19|15
1736990040000|2025-01-16 01:14:00|463.52|461.22|463.28|460.98|463.52|461.22|463.23|460.93|9
1736990050000|2025-01-16 01:14:10|463.31|461.01|463.4|461.1|463.4|461.1|463.31|461.01|3
1736990060000|2025-01-16 01:14:20|463.7|461.4|463.9|461.6|464.07|461.77|463.7|461.4|18
1736990070000|2025-01-16 01:14:30|463.93|461.63|464.15|461.85|464.15|461.85|463.92|461.62|21
1736990080000|2025-01-16 01:14:40|464.68|462.38|465.12|462.82|465.12|462.82|464.61|462.31|29
1736990090000|2025-01-16 01:14:50|465.11|462.81|464.96|462.66|465.11|462.81|464.82|462.52|20
1736990100000|2025-01-16 01:15:00|464.93|462.63|464.73|462.43|465.08|462.78|464.72|462.42|23
1736990110000|2025-01-16 01:15:10|464.74|462.44|465.08|462.78|465.08|462.78|464.49|462.19|23
1736990120000|2025-01-16 01:15:20|465.1|462.8|465.61|463.31|465.61|463.31|465.1|462.8|18
1736990130000|2025-01-16 01:15:30|465.62|463.32|465.7|463.4|465.7|463.4|465.62|463.32|9
1736990140000|2025-01-16 01:15:40|465.84|463.54|465.88|463.58|465.93|463.63|465.71|463.41|18
1736990150000|2025-01-16 01:15:50|465.73|463.43|465.82|463.52|465.82|463.52|465.64|463.34|18
1736990160000|2025-01-16 01:16:00|465.81|463.51|465.48|463.18|465.81|463.51|465.48|463.18|26
1736990170000|2025-01-16 01:16:10|465.54|463.24|464.94|462.64|465.55|463.25|464.94|462.64|19
1736990180000|2025-01-16 01:16:20|464.95|462.65|464.58|462.28|464.95|462.65|464.58|462.28|16
1736990190000|2025-01-16 01:16:30|464.57|462.27|464.02|461.72|464.57|462.27|464.02|461.72|20
1736990200000|2025-01-16 01:16:40|464.03|461.73|464.05|461.75|464.18|461.88|464.01|461.71|22
1736990210000|2025-01-16 01:16:50|464.04|461.74|464|461.7|464.08|461.78|463.95|461.65|21
1736990220000|2025-01-16 01:17:00|463.97|461.67|463.77|461.47|463.97|461.67|463.77|461.47|14
1736990230000|2025-01-16 01:17:10|463.72|461.42|463.47|461.17|463.72|461.42|463.47|461.17|13
1736990240000|2025-01-16 01:17:20|463.46|461.16|463.43|461.13|463.46|461.16|463.22|460.92|23
1736990250000|2025-01-16 01:17:30|463.44|461.14|463.86|461.56|464.02|461.72|463.44|461.14|23
1736990260000|2025-01-16 01:17:40|463.87|461.57|463.75|461.45|463.87|461.57|463.72|461.42|19
1736990270000|2025-01-16 01:17:50|463.73|461.43|463.71|461.41|463.75|461.45|463.68|461.38|13
1736990280000|2025-01-16 01:18:00|463.72|461.42|463.25|460.95|463.72|461.42|463.22|460.92|22
1736990290000|2025-01-16 01:18:10|463.26|460.96|463.06|460.76|463.33|461.03|463.05|460.75|21
1736990300000|2025-01-16 01:18:20|463.03|460.73|463.05|460.75|463.09|460.79|463.03|460.73|17
1736990310000|2025-01-16 01:18:30|463.14|460.84|463.23|460.93|463.24|460.94|463.07|460.77|21
1736990320000|2025-01-16 01:18:40|463.2|460.9|463|460.7|463.2|460.9|463|460.7|15
1736990330000|2025-01-16 01:18:50|462.95|460.65|462.94|460.64|462.96|460.66|462.83|460.53|20
1736990340000|2025-01-16 01:19:00|462.93|460.63|463.38|461.08|463.39|461.09|462.73|460.43|25
1736990350000|2025-01-16 01:19:10|463.39|461.09|463.36|461.06|463.4|461.1|463.3|461|7
1736990360000|2025-01-16 01:19:20|463.37|461.07|463.62|461.32|463.67|461.37|463.37|461.07|13
1736990370000|2025-01-16 01:19:30|463.63|461.33|463.7|461.4|463.7|461.4|463.48|461.18|17
1736990380000|2025-01-16 01:19:40|463.69|461.39|463.6|461.3|463.81|461.51|463.58|461.28|19
1736990390000|2025-01-16 01:19:50|463.59|461.29|463.51|461.21|463.59|461.29|463.4|461.1|23
1736990400000|2025-01-16 01:20:00|463.52|461.22|462.96|460.66|463.67|461.37|462.96|460.66|27
1736990410000|2025-01-16 01:20:10|462.95|460.65|462.72|460.42|463.11|460.81|462.68|460.38|19
1736990420000|2025-01-16 01:20:20|462.71|460.41|462.84|460.54|462.84|460.54|462.6|460.3|18
1736990430000|2025-01-16 01:20:30|462.83|460.53|462.74|460.44|462.83|460.53|462.69|460.39|12
1736990440000|2025-01-16 01:20:40|462.73|460.43|461.83|459.53|462.73|460.43|461.83|459.53|24
1736990450000|2025-01-16 01:20:50|461.81|459.51|461.68|459.38|461.81|459.51|461.58|459.28|27
1736990460000|2025-01-16 01:21:00|461.69|459.39|461.91|459.61|461.98|459.68|461.62|459.32|24
1736990470000|2025-01-16 01:21:10|461.87|459.57|462.06|459.76|462.07|459.77|461.87|459.57|19
1736990480000|2025-01-16 01:21:20|462.08|459.78|462.34|460.04|462.35|460.05|461.94|459.64|23
1736990490000|2025-01-16 01:21:30|462.32|460.02|461.98|459.68|462.32|460.02|461.98|459.68|27
1736990500000|2025-01-16 01:21:40|461.95|459.65|462.02|459.72|462.02|459.72|461.84|459.54|20
1736990510000|2025-01-16 01:21:50|462.01|459.71|461.98|459.68|462.01|459.71|461.9|459.6|15
1736990520000|2025-01-16 01:22:00|461.97|459.67|461.62|459.32|461.97|459.67|461.62|459.32|12
1736990530000|2025-01-16 01:22:10|461.65|459.35|461.41|459.11|461.74|459.44|461.41|459.11|21
1736990540000|2025-01-16 01:22:20|461.42|459.12|461.64|459.34|461.64|459.34|461.42|459.12|10
1736990550000|2025-01-16 01:22:30|461.63|459.33|461.7|459.4|461.78|459.48|461.4|459.1|27
1736990560000|2025-01-16 01:22:40|461.66|459.36|461.82|459.52|461.82|459.52|461.65|459.35|17
1736990570000|2025-01-16 01:22:50|461.83|459.53|461.91|459.61|462.13|459.83|461.83|459.53|22
1736990580000|2025-01-16 01:23:00|461.93|459.63|462.43|460.13|462.46|460.16|461.93|459.63|22
1736990590000|2025-01-16 01:23:10|462.42|460.12|462.67|460.37|462.67|460.37|462.23|459.93|21
1736990600000|2025-01-16 01:23:20|462.68|460.38|462.64|460.34|463|460.7|462.64|460.34|19
1736990610000|2025-01-16 01:23:30|462.51|460.21|462.75|460.45|462.75|460.45|462.5|460.2|14
1736990620000|2025-01-16 01:23:40|462.74|460.44|462.68|460.38|462.74|460.44|462.61|460.31|14
1736990630000|2025-01-16 01:23:50|462.6|460.3|462.61|460.31|462.61|460.31|462.59|460.29|4
1736990640000|2025-01-16 01:24:00|462.73|460.43|463.22|460.92|463.22|460.92|462.66|460.36|24
1736990650000|2025-01-16 01:24:10|463.2|460.9|463.2|460.9|463.2|460.9|463.08|460.78|20
1736990660000|2025-01-16 01:24:20|463.22|460.92|463.12|460.82|463.28|460.98|463.12|460.82|18
1736990670000|2025-01-16 01:24:30|463.13|460.83|463.06|460.76|463.13|460.83|463.03|460.73|11
1736990680000|2025-01-16 01:24:40|463.07|460.77|463.02|460.72|463.09|460.79|463.02|460.72|11
1736990690000|2025-01-16 01:24:50|463.03|460.73|463.06|460.76|463.06|460.76|463.02|460.72|7
1736990700000|2025-01-16 01:25:00|463.18|460.88|463.19|460.89|463.37|461.07|463.14|460.84|18
1736990710000|2025-01-16 01:25:10|463.18|460.88|462.91|460.61|463.18|460.88|462.86|460.56|20
1736990720000|2025-01-16 01:25:20|462.92|460.62|462.6|460.3|463.23|460.93|462.59|460.29|26
1736990730000|2025-01-16 01:25:30|462.62|460.32|462.63|460.33|462.85|460.55|462.62|460.32|19
1736990740000|2025-01-16 01:25:40|462.67|460.37|462.59|460.29|462.7|460.4|462.56|460.26|20
1736990750000|2025-01-16 01:25:50|462.6|460.3|462.55|460.25|462.63|460.33|462.53|460.23|16
1736990760000|2025-01-16 01:26:00|462.63|460.33|463.24|460.94|463.34|461.04|462.63|460.33|24
1736990770000|2025-01-16 01:26:10|463.26|460.96|463.17|460.87|463.36|461.06|463.15|460.85|24
1736990780000|2025-01-16 01:26:20|463.18|460.88|463.14|460.84|463.33|461.03|463.13|460.83|18
1736990790000|2025-01-16 01:26:30|463.16|460.86|463.23|460.93|463.26|460.96|463.16|460.86|14
1736990800000|2025-01-16 01:26:40|463.22|460.92|463.21|460.91|463.23|460.93|463.19|460.89|11
1736990810000|2025-01-16 01:26:50|463.2|460.9|463.31|461.01|463.36|461.06|463.2|460.9|18
1736990820000|2025-01-16 01:27:00|463.25|460.95|462.95|460.65|463.25|460.95|462.93|460.63|20
1736990830000|2025-01-16 01:27:10|463.01|460.71|463.26|460.96|463.31|461.01|463.01|460.71|17
1736990840000|2025-01-16 01:27:20|463.27|460.97|463.11|460.81|463.33|461.03|463.1|460.8|19
1736990850000|2025-01-16 01:27:30|463.12|460.82|463.29|460.99|463.29|460.99|463.09|460.79|10
1736990860000|2025-01-16 01:27:40|463.3|461|463.65|461.35|463.67|461.37|463.3|461|18
1736990870000|2025-01-16 01:27:50|463.66|461.36|463.81|461.51|463.81|461.51|463.66|461.36|17
1736990880000|2025-01-16 01:28:00|463.8|461.5|464.07|461.77|464.08|461.78|463.75|461.45|22
1736990890000|2025-01-16 01:28:10|464.13|461.83|464.38|462.08|464.41|462.11|464.08|461.78|25
1736990900000|2025-01-16 01:28:20|464.35|462.05|464.32|462.02|464.36|462.06|464.18|461.88|18
1736990910000|2025-01-16 01:28:30|464.3|462|464.32|462.02|464.42|462.12|464.04|461.74|25
1736990920000|2025-01-16 01:28:40|464.31|462.01|464.05|461.75|464.31|462.01|464.04|461.74|14
1736990930000|2025-01-16 01:28:50|464.06|461.76|464.09|461.79|464.18|461.88|464.06|461.76|13
1736990940000|2025-01-16 01:29:00|464.03|461.73|464.1|461.8|464.14|461.84|463.98|461.68|18
1736990950000|2025-01-16 01:29:10|464.09|461.79|464.06|461.76|464.24|461.94|464.06|461.76|15
1736990960000|2025-01-16 01:29:20|464.07|461.77|464.42|462.12|464.42|462.12|464.05|461.75|18
1736990970000|2025-01-16 01:29:30|464.43|462.13|464.8|462.5|464.8|462.5|464.43|462.13|18
1736990980000|2025-01-16 01:29:40|464.78|462.48|464.75|462.45|464.8|462.5|464.73|462.43|14
1736990990000|2025-01-16 01:29:50|464.76|462.46|464.76|462.46|464.78|462.48|464.75|462.45|7
1736991000000|2025-01-16 01:30:00|464.75|462.45|464.69|462.39|464.79|462.49|464.5|462.2|20
1736991010000|2025-01-16 01:30:10|464.7|462.4|464.74|462.44|464.79|462.49|464.69|462.39|19
1736991020000|2025-01-16 01:30:20|464.7|462.4|464.7|462.4|464.74|462.44|464.69|462.39|16
1736991030000|2025-01-16 01:30:30|464.72|462.42|464.8|462.5|464.8|462.5|464.68|462.38|8
1736991040000|2025-01-16 01:30:40|464.82|462.52|464.83|462.53|464.83|462.53|464.8|462.5|8
1736991050000|2025-01-16 01:30:50|464.8|462.5|465.49|463.19|465.59|463.29|464.8|462.5|20
1736991060000|2025-01-16 01:31:00|465.5|463.2|465.61|463.31|465.61|463.31|465.29|462.99|21
1736991070000|2025-01-16 01:31:10|465.59|463.29|465.62|463.32|465.62|463.32|465.57|463.27|12
1736991080000|2025-01-16 01:31:20|465.58|463.28|465.62|463.32|465.62|463.32|465.58|463.28|3
1736991090000|2025-01-16 01:31:30|466.1|463.8|465.83|463.53|466.15|463.85|465.83|463.53|15
1736991100000|2025-01-16 01:31:40|465.81|463.51|465.67|463.37|465.83|463.53|465.65|463.35|15
1736991110000|2025-01-16 01:31:50|465.69|463.39|465.7|463.4|465.78|463.48|465.66|463.36|22
1736991120000|2025-01-16 01:32:00|465.68|463.38|465.64|463.34|465.82|463.52|465.64|463.34|19
1736991130000|2025-01-16 01:32:10|465.56|463.26|465.24|462.94|465.58|463.28|465.17|462.87|21
1736991140000|2025-01-16 01:32:20|465.25|462.95|465.89|463.59|465.9|463.6|465.25|462.95|10
1736991150000|2025-01-16 01:32:30|465.87|463.57|465.25|462.95|465.87|463.57|465.25|462.95|22
1736991160000|2025-01-16 01:32:40|465.18|462.88|465.34|463.04|465.36|463.06|465.07|462.77|20
1736991170000|2025-01-16 01:32:50|465.44|463.14|465.44|463.14|465.53|463.23|465.44|463.14|9
1736991180000|2025-01-16 01:33:00|465.43|463.13|465.63|463.33|465.63|463.33|465.4|463.1|20
1736991190000|2025-01-16 01:33:10|465.65|463.35|465.74|463.44|465.79|463.49|465.61|463.31|17
1736991200000|2025-01-16 01:33:20|465.75|463.45|465.66|463.36|465.82|463.52|465.48|463.18|18
1736991210000|2025-01-16 01:33:30|465.67|463.37|465.78|463.48|465.79|463.49|465.64|463.34|14
1736991220000|2025-01-16 01:33:40|465.83|463.53|466.33|464.03|466.37|464.07|465.83|463.53|20
1736991230000|2025-01-16 01:33:50|466.34|464.04|466.58|464.28|466.58|464.28|466.31|464.01|15
1736991240000|2025-01-16 01:34:00|466.62|464.32|467|464.7|467|464.7|466.62|464.32|10
1736991250000|2025-01-16 01:34:10|467.16|464.86|467.63|465.33|467.72|465.42|467.16|464.86|19
1736991260000|2025-01-16 01:34:20|467.53|465.23|467.35|465.05|467.56|465.26|467.34|465.04|13
1736991270000|2025-01-16 01:34:30|467.36|465.06|467.6|465.3|467.7|465.4|467.35|465.05|22
1736991280000|2025-01-16 01:34:40|467.59|465.29|467.81|465.51|467.81|465.51|467.57|465.27|25
1736991290000|2025-01-16 01:34:50|467.8|465.5|468.2|465.9|468.3|466|467.8|465.5|26
1736991300000|2025-01-16 01:35:00|468.23|465.93|467.58|465.28|468.27|465.97|467.19|464.89|24
1736991310000|2025-01-16 01:35:10|467.61|465.31|467.49|465.19|467.64|465.34|467.41|465.11|24
1736991320000|2025-01-16 01:35:20|467.53|465.23|466.73|464.43|467.53|465.23|466.73|464.43|28
1736991330000|2025-01-16 01:35:30|466.69|464.39|466.94|464.64|466.96|464.66|466.69|464.39|22
1736991340000|2025-01-16 01:35:40|466.93|464.63|466.75|464.45|466.95|464.65|466.69|464.39|20
1736991350000|2025-01-16 01:35:50|466.74|464.44|466.78|464.48|466.87|464.57|466.59|464.29|16
1736991360000|2025-01-16 01:36:00|466.79|464.49|467.03|464.73|467.09|464.79|466.79|464.49|23
1736991370000|2025-01-16 01:36:10|467.04|464.74|467.44|465.14|467.44|465.14|467.04|464.74|29
1736991380000|2025-01-16 01:36:20|467.5|465.2|467.04|464.74|467.51|465.21|467.04|464.74|20
1736991390000|2025-01-16 01:36:30|467|464.7|466.98|464.68|467.1|464.8|466.82|464.52|18
1736991400000|2025-01-16 01:36:40|466.99|464.69|465.97|463.67|467.1|464.8|465.97|463.67|20
1736991410000|2025-01-16 01:36:50|465.88|463.58|466.14|463.84|466.19|463.89|465.86|463.56|22
1736991420000|2025-01-16 01:37:00|466.13|463.83|465.93|463.63|466.18|463.88|465.92|463.62|26
1736991430000|2025-01-16 01:37:10|465.9|463.6|466.03|463.73|466.16|463.86|465.86|463.56|21
1736991440000|2025-01-16 01:37:20|466.04|463.74|465.62|463.32|466.05|463.75|465.62|463.32|22
1736991450000|2025-01-16 01:37:30|465.61|463.31|464.72|462.42|465.61|463.31|464.39|462.09|23
1736991460000|2025-01-16 01:37:40|464.73|462.43|464.87|462.57|464.87|462.57|464.73|462.43|15
1736991480000|2025-01-16 01:38:00|464.85|462.55|465|462.7|465|462.7|464.84|462.54|7
1736991490000|2025-01-16 01:38:10|465.32|463.02|465.71|463.41|465.72|463.42|465.32|463.02|5
1736991500000|2025-01-16 01:38:20|465.7|463.4|464.65|462.35|465.7|463.4|464.38|462.08|28
1736991510000|2025-01-16 01:38:30|464.66|462.36|464.73|462.43|464.83|462.53|464.66|462.36|21
1736991520000|2025-01-16 01:38:40|464.72|462.42|464.69|462.39|464.73|462.43|464.55|462.25|22
1736991530000|2025-01-16 01:38:50|464.64|462.34|464.41|462.11|464.87|462.57|464.41|462.11|23
1736991540000|2025-01-16 01:39:00|464.43|462.13|464.81|462.51|464.83|462.53|464.39|462.09|22
1736991550000|2025-01-16 01:39:10|464.85|462.55|463.96|461.66|464.92|462.62|463.96|461.66|26
1736991560000|2025-01-16 01:39:20|463.91|461.61|463.98|461.68|463.98|461.68|463.82|461.52|19
1736991570000|2025-01-16 01:39:30|463.99|461.69|464.14|461.84|464.19|461.89|463.99|461.69|15
1736991580000|2025-01-16 01:39:40|464.37|462.07|464.26|461.96|464.37|462.07|464|461.7|25
1736991590000|2025-01-16 01:39:50|464.29|461.99|464.15|461.85|464.33|462.03|464.14|461.84|20
1736991600000|2025-01-16 01:40:00|464.14|461.84|464.31|462.01|464.56|462.26|464.14|461.84|27
1736991610000|2025-01-16 01:40:10|464.33|462.03|463.16|460.86|464.38|462.08|463.16|460.86|18
1736991620000|2025-01-16 01:40:20|463.17|460.87|463.45|461.15|463.48|461.18|463.12|460.82|21
1736991630000|2025-01-16 01:40:30|463.5|461.2|463.53|461.23|463.57|461.27|463.38|461.08|17
1736991640000|2025-01-16 01:40:40|463.52|461.22|463.51|461.21|463.76|461.46|463.51|461.21|18
1736991650000|2025-01-16 01:40:50|463.64|461.34|464.03|461.73|464.16|461.86|463.57|461.27|22
1736991660000|2025-01-16 01:41:00|464.04|461.74|464.22|461.92|464.22|461.92|463.9|461.6|22
1736991670000|2025-01-16 01:41:10|464.23|461.93|463.28|460.98|464.34|462.04|463.24|460.94|25
1736991680000|2025-01-16 01:41:20|463.32|461.02|463.31|461.01|463.4|461.1|463.29|460.99|15
1736991690000|2025-01-16 01:41:30|463.32|461.02|463.45|461.15|463.59|461.29|463.32|461.02|19
1736991700000|2025-01-16 01:41:40|463.46|461.16|463.22|460.92|463.49|461.19|463.18|460.88|23
1736991710000|2025-01-16 01:41:50|463.21|460.91|463.34|461.04|463.35|461.05|462.99|460.69|22
1736991720000|2025-01-16 01:42:00|463.32|461.02|461.95|459.65|463.32|461.02|461.88|459.58|24
1736991730000|2025-01-16 01:42:10|461.97|459.67|461.86|459.56|461.97|459.67|461.8|459.5|17
1736991740000|2025-01-16 01:42:20|461.85|459.55|462.11|459.81|462.22|459.92|461.83|459.53|19
1736991750000|2025-01-16 01:42:30|462.15|459.85|461.5|459.2|462.32|460.02|461.5|459.2|19
1736991760000|2025-01-16 01:42:40|461.56|459.26|461.7|459.4|461.7|459.4|461.49|459.19|18
1736991770000|2025-01-16 01:42:50|461.69|459.39|461.68|459.38|461.82|459.52|461.67|459.37|17
1736991780000|2025-01-16 01:43:00|461.69|459.39|461.85|459.55|461.85|459.55|461.57|459.27|17
1736991790000|2025-01-16 01:43:10|461.84|459.54|462.14|459.84|462.18|459.88|461.83|459.53|22
1736991800000|2025-01-16 01:43:20|462.15|459.85|462.45|460.15|462.47|460.17|462.15|459.85|22
1736991810000|2025-01-16 01:43:30|462.43|460.13|462.37|460.07|462.43|460.13|462.11|459.81|19
1736991820000|2025-01-16 01:43:40|462.51|460.21|462.52|460.22|462.73|460.43|462.49|460.19|21
1736991830000|2025-01-16 01:43:50|462.51|460.21|462.3|460|462.51|460.21|462.3|460|10
1736991840000|2025-01-16 01:44:00|462.31|460.01|462.8|460.5|462.81|460.51|462.3|460|27
1736991850000|2025-01-16 01:44:10|462.83|460.53|462.97|460.67|462.98|460.68|462.83|460.53|18
1736991860000|2025-01-16 01:44:20|462.98|460.68|462.99|460.69|463.06|460.76|462.98|460.68|18
1736991870000|2025-01-16 01:44:30|463|460.7|463.11|460.81|463.13|460.83|463|460.7|22
1736991880000|2025-01-16 01:44:40|463.09|460.79|463.25|460.95|463.29|460.99|463.09|460.79|16
1736991890000|2025-01-16 01:44:50|462.84|460.54|462.7|460.4|462.85|460.55|462.69|460.39|16
1736991900000|2025-01-16 01:45:00|462.69|460.39|462.86|460.56|462.87|460.57|462.69|460.39|14
1736991910000|2025-01-16 01:45:10|462.85|460.55|462.69|460.39|462.85|460.55|462.64|460.34|21
1736991920000|2025-01-16 01:45:20|462.61|460.31|462.49|460.19|462.61|460.31|462.42|460.12|17
1736991930000|2025-01-16 01:45:30|462.48|460.18|462.42|460.12|462.48|460.18|462.21|459.91|22
1736991940000|2025-01-16 01:45:40|462.44|460.14|462.69|460.39|462.69|460.39|462.39|460.09|23
1736991950000|2025-01-16 01:45:50|462.68|460.38|462.82|460.52|462.84|460.54|462.63|460.33|17
1736991960000|2025-01-16 01:46:00|462.83|460.53|462.71|460.41|462.83|460.53|462.61|460.31|25
1736991970000|2025-01-16 01:46:10|462.72|460.42|462.91|460.61|462.97|460.67|462.72|460.42|19
1736991980000|2025-01-16 01:46:20|462.93|460.63|462.82|460.52|462.95|460.65|462.81|460.51|20
1736991990000|2025-01-16 01:46:30|462.83|460.53|462.91|460.61|463|460.7|462.81|460.51|25
1736992000000|2025-01-16 01:46:40|462.92|460.62|463.33|461.03|463.33|461.03|462.92|460.62|16
1736992010000|2025-01-16 01:46:50|463.32|461.02|463.13|460.83|463.32|461.02|463.11|460.81|21
1736992020000|2025-01-16 01:47:00|463.11|460.81|463.06|460.76|463.11|460.81|462.86|460.56|21
1736992030000|2025-01-16 01:47:10|463.05|460.75|462.51|460.21|463.05|460.75|462.49|460.19|19
1736992040000|2025-01-16 01:47:20|462.55|460.25|462.47|460.17|462.55|460.25|462.45|460.15|12
1736992050000|2025-01-16 01:47:30|462.46|460.16|462.29|459.99|462.46|460.16|462.28|459.98|8
1736992060000|2025-01-16 01:47:40|462.28|459.98|462.01|459.71|462.3|460|461.87|459.57|19
1736992070000|2025-01-16 01:47:50|462.03|459.73|462.01|459.71|462.12|459.82|461.86|459.56|18
1736992080000|2025-01-16 01:48:00|462|459.7|462.3|460|462.36|460.06|461.91|459.61|25
1736992090000|2025-01-16 01:48:10|462.31|460.01|462.18|459.88|462.34|460.04|462.13|459.83|19
1736992100000|2025-01-16 01:48:20|462.19|459.89|462.35|460.05|462.45|460.15|462.19|459.89|20
1736992110000|2025-01-16 01:48:30|462.34|460.04|461.93|459.63|462.35|460.05|461.89|459.59|19
1736992120000|2025-01-16 01:48:40|461.94|459.64|462.16|459.86|462.17|459.87|461.94|459.64|10
1736992130000|2025-01-16 01:48:50|462.2|459.9|462.27|459.97|462.36|460.06|462.2|459.9|16
1736992140000|2025-01-16 01:49:00|462.16|459.86|462.49|460.19|462.49|460.19|462.03|459.73|21
1736992150000|2025-01-16 01:49:10|462.59|460.29|462.61|460.31|462.76|460.46|462.58|460.28|14
1736992160000|2025-01-16 01:49:20|462.6|460.3|462.38|460.08|462.6|460.3|462.38|460.08|9
1736992170000|2025-01-16 01:49:30|462.37|460.07|462.1|459.8|462.37|460.07|462.1|459.8|17
1736992180000|2025-01-16 01:49:40|462.09|459.79|461.93|459.63|462.09|459.79|461.93|459.63|9
1736992190000|2025-01-16 01:49:50|461.94|459.64|462.07|459.77|462.12|459.82|461.94|459.64|16
1736992200000|2025-01-16 01:50:00|462.08|459.78|462.25|459.95|462.25|459.95|462.01|459.71|23
1736992210000|2025-01-16 01:50:10|462.26|459.96|462.14|459.84|462.28|459.98|462.14|459.84|15
1736992220000|2025-01-16 01:50:20|462.12|459.82|461.88|459.58|462.13|459.83|461.87|459.57|20
1736992230000|2025-01-16 01:50:30|461.9|459.6|461.91|459.61|461.94|459.64|461.88|459.58|14
1736992240000|2025-01-16 01:50:40|461.9|459.6|461.87|459.57|461.9|459.6|461.86|459.56|8
1736992250000|2025-01-16 01:50:50|461.88|459.58|462.21|459.91|462.26|459.96|461.83|459.53|22
1736992260000|2025-01-16 01:51:00|462.14|459.84|461.94|459.64|462.14|459.84|461.91|459.61|19
1736992270000|2025-01-16 01:51:10|461.93|459.63|461.89|459.59|461.97|459.67|461.88|459.58|17
1736992280000|2025-01-16 01:51:20|461.88|459.58|461.92|459.62|461.94|459.64|461.87|459.57|18
1736992290000|2025-01-16 01:51:30|461.91|459.61|461.48|459.18|462.05|459.75|461.42|459.12|27
1736992300000|2025-01-16 01:51:40|461.52|459.22|461.69|459.39|461.69|459.39|461.52|459.22|19
1736992310000|2025-01-16 01:51:50|461.7|459.4|461.78|459.48|461.8|459.5|461.7|459.4|15
1736992320000|2025-01-16 01:52:00|461.77|459.47|462.35|460.05|462.35|460.05|461.59|459.29|34
1736992330000|2025-01-16 01:52:10|462.32|460.02|462.58|460.28|462.65|460.35|462.32|460.02|25
1736992340000|2025-01-16 01:52:20|462.57|460.27|462.44|460.14|462.57|460.27|462.37|460.07|17
1736992350000|2025-01-16 01:52:30|462.49|460.19|462.61|460.31|462.73|460.43|462.47|460.17|19
1736992360000|2025-01-16 01:52:40|462.62|460.32|462.4|460.1|462.63|460.33|462.4|460.1|13
1736992370000|2025-01-16 01:52:50|462.41|460.11|462.47|460.17|462.47|460.17|462.3|460|21
1736992380000|2025-01-16 01:53:00|462.46|460.16|462.17|459.87|462.46|460.16|462.17|459.87|17
1736992390000|2025-01-16 01:53:10|462.12|459.82|462.19|459.89|462.2|459.9|462.12|459.82|11
1736992400000|2025-01-16 01:53:20|462.18|459.88|462.15|459.85|462.19|459.89|462.15|459.85|16
1736992410000|2025-01-16 01:53:30|462.17|459.87|462.19|459.89|462.27|459.97|462.16|459.86|9
1736992420000|2025-01-16 01:53:40|462.18|459.88|462.14|459.84|462.27|459.97|462.14|459.84|13
1736992430000|2025-01-16 01:53:50|462.15|459.85|462.26|459.96|462.27|459.97|462.15|459.85|15
1736992440000|2025-01-16 01:54:00|462.25|459.95|462.39|460.09|462.39|460.09|462.25|459.95|18
1736992450000|2025-01-16 01:54:10|462.38|460.08|462.51|460.21|462.55|460.25|462.38|460.08|23
1736992460000|2025-01-16 01:54:20|462.49|460.19|462.26|459.96|462.51|460.21|462.17|459.87|21
1736992470000|2025-01-16 01:54:30|462.25|459.95|462.43|460.13|462.43|460.13|462.25|459.95|18
1736992480000|2025-01-16 01:54:40|462.41|460.11|462.53|460.23|462.53|460.23|462.35|460.05|20
1736992490000|2025-01-16 01:54:50|462.54|460.24|462.34|460.04|462.55|460.25|462.34|460.04|12
1736992500000|2025-01-16 01:55:00|462.33|460.03|462.37|460.07|462.44|460.14|462.32|460.02|24
1736992510000|2025-01-16 01:55:10|462.4|460.1|462.49|460.19|462.49|460.19|462.37|460.07|12
1736992520000|2025-01-16 01:55:20|462.5|460.2|462.52|460.22|462.52|460.22|462.5|460.2|3
1736992570000|2025-01-16 01:56:10|462.84|460.54|463.09|460.79|463.1|460.8|462.84|460.54|6
1736992580000|2025-01-16 01:56:20|463.1|460.8|463.17|460.87|463.17|460.87|463.1|460.8|8
1736992600000|2025-01-16 01:56:40|463.1|460.8|463.02|460.72|463.11|460.81|463.02|460.72|6
1736992610000|2025-01-16 01:56:50|463.06|460.76|463.03|460.73|463.13|460.83|463|460.7|17
1736992620000|2025-01-16 01:57:00|463.02|460.72|462.75|460.45|463.02|460.72|462.7|460.4|21
1736992630000|2025-01-16 01:57:10|462.74|460.44|462.62|460.32|462.74|460.44|462.44|460.14|24
1736992640000|2025-01-16 01:57:20|462.61|460.31|462.45|460.15|462.61|460.31|462.45|460.15|10
1736992650000|2025-01-16 01:57:30|462.5|460.2|462.76|460.46|462.76|460.46|462.5|460.2|21
1736992660000|2025-01-16 01:57:40|462.75|460.45|462.49|460.19|462.75|460.45|462.41|460.11|17
1736992670000|2025-01-16 01:57:50|462.48|460.18|462.54|460.24|462.54|460.24|462.41|460.11|14
1736992680000|2025-01-16 01:58:00|462.55|460.25|462.79|460.49|462.79|460.49|462.43|460.13|21
1736992690000|2025-01-16 01:58:10|462.83|460.53|463|460.7|463.02|460.72|462.8|460.5|17
1736992700000|2025-01-16 01:58:20|462.99|460.69|462.87|460.57|462.99|460.69|462.85|460.55|10
1736992710000|2025-01-16 01:58:30|462.86|460.56|462.84|460.54|462.86|460.56|462.82|460.52|5
1736992720000|2025-01-16 01:58:40|462.82|460.52|462.55|460.25|462.82|460.52|462.55|460.25|12
1736992730000|2025-01-16 01:58:50|462.53|460.23|462.54|460.24|462.57|460.27|462.5|460.2|9
1736992740000|2025-01-16 01:59:00|462.53|460.23|462.53|460.23|462.54|460.24|462.52|460.22|9
1736992750000|2025-01-16 01:59:10|462.54|460.24|462.7|460.4|462.72|460.42|462.54|460.24|13
1736992760000|2025-01-16 01:59:20|462.71|460.41|462.32|460.02|462.71|460.41|462.31|460.01|20
1736992770000|2025-01-16 01:59:30|462.31|460.01|462.26|459.96|462.34|460.04|462.26|459.96|10
1736992780000|2025-01-16 01:59:40|462.25|459.95|462.29|459.99|462.3|460|462.23|459.93|8
1736992790000|2025-01-16 01:59:50|462.33|460.03|462.36|460.06|462.37|460.07|462.32|460.02|6
1736992800000|2025-01-16 02:00:00|462.34|460.04|461.36|459.06|462.34|460.04|461|458.7|24
1736992810000|2025-01-16 02:00:10|461.37|459.07|461.48|459.18|461.52|459.22|461.36|459.06|21
1736992820000|2025-01-16 02:00:20|461.39|459.09|460.96|458.66|461.39|459.09|460.8|458.5|22
1736992830000|2025-01-16 02:00:30|460.95|458.65|460.93|458.63|460.95|458.65|460.78|458.48|25
1736992840000|2025-01-16 02:00:40|461.04|458.74|461.38|459.08|461.38|459.08|461.02|458.72|22
1736992850000|2025-01-16 02:00:50|461.39|459.09|461.31|459.01|461.54|459.24|461.31|459.01|17
1736992860000|2025-01-16 02:01:00|461.28|458.98|461.14|458.84|461.33|459.03|460.93|458.63|27
1736992870000|2025-01-16 02:01:10|461.15|458.85|461.66|459.36|461.69|459.39|461.14|458.84|27
1736992880000|2025-01-16 02:01:20|461.67|459.37|461.7|459.4|461.73|459.43|461.65|459.35|15
1736992890000|2025-01-16 02:01:30|461.68|459.38|461.42|459.12|461.68|459.38|461.42|459.12|20
1736992900000|2025-01-16 02:01:40|461.47|459.17|461.23|458.93|461.47|459.17|461.18|458.88|18
1736992910000|2025-01-16 02:01:50|461.22|458.92|460.99|458.69|461.22|458.92|460.99|458.69|8
1736992920000|2025-01-16 02:02:00|461|458.7|461.1|458.8|461.13|458.83|461|458.7|17
1736992930000|2025-01-16 02:02:10|461.12|458.82|460.83|458.53|461.16|458.86|460.83|458.53|19
1736992940000|2025-01-16 02:02:20|460.84|458.54|460.81|458.51|460.84|458.54|460.65|458.35|19
1736992950000|2025-01-16 02:02:30|460.83|458.53|460.46|458.16|460.92|458.62|460.45|458.15|17
1736992960000|2025-01-16 02:02:40|460.45|458.15|460.25|457.95|460.45|458.15|460.25|457.95|14
1736992970000|2025-01-16 02:02:50|460.27|457.97|460.09|457.79|460.33|458.03|460.03|457.73|17
1736992980000|2025-01-16 02:03:00|460.13|457.83|459.79|457.49|460.13|457.83|459.79|457.49|16
1736992990000|2025-01-16 02:03:10|459.54|457.24|459.28|456.98|459.54|457.24|459.18|456.88|18
1736993000000|2025-01-16 02:03:20|459.21|456.91|459|456.7|459.23|456.93|458.99|456.69|20
1736993010000|2025-01-16 02:03:30|459.01|456.71|459.16|456.86|459.25|456.95|459|456.7|28
1736993020000|2025-01-16 02:03:40|459.17|456.87|459.31|457.01|459.31|457.01|459.14|456.84|20
1736993030000|2025-01-16 02:03:50|459.33|457.03|459.05|456.75|459.33|457.03|459.05|456.75|12
1736993040000|2025-01-16 02:04:00|459.04|456.74|459.57|457.27|459.57|457.27|459.04|456.74|23
1736993050000|2025-01-16 02:04:10|459.62|457.32|460.16|457.86|460.21|457.91|459.62|457.32|15
1736993060000|2025-01-16 02:04:20|460.15|457.85|459.99|457.69|460.15|457.85|459.84|457.54|23
1736993070000|2025-01-16 02:04:30|460|457.7|460.21|457.91|460.21|457.91|459.99|457.69|20
1736993080000|2025-01-16 02:04:40|460.22|457.92|460.31|458.01|460.33|458.03|460.22|457.92|14
1736993090000|2025-01-16 02:04:50|460.32|458.02|460.37|458.07|460.37|458.07|460.22|457.92|14
1736993100000|2025-01-16 02:05:00|460.39|458.09|460.3|458|460.48|458.18|460.24|457.94|26
1736993110000|2025-01-16 02:05:10|460.33|458.03|460.04|457.74|460.33|458.03|460.04|457.74|20
1736993120000|2025-01-16 02:05:20|460.03|457.73|460.03|457.73|460.03|457.73|459.95|457.65|16
1736993130000|2025-01-16 02:05:30|460.09|457.79|460.43|458.13|460.44|458.14|460.09|457.79|23
1736993140000|2025-01-16 02:05:40|460.42|458.12|460.3|458|460.42|458.12|460.3|458|16
1736993150000|2025-01-16 02:05:50|460.31|458.01|460.37|458.07|460.38|458.08|460.3|458|18
1736993160000|2025-01-16 02:06:00|460.38|458.08|460.53|458.23|460.53|458.23|460.37|458.07|20
1736993170000|2025-01-16 02:06:10|460.54|458.24|460.15|457.85|460.54|458.24|460.09|457.79|12
1736993180000|2025-01-16 02:06:20|460.14|457.84|460.02|457.72|460.14|457.84|459.94|457.64|17
1736993190000|2025-01-16 02:06:30|459.99|457.69|460|457.7|460.09|457.79|459.95|457.65|25
1736993200000|2025-01-16 02:06:40|460.02|457.72|459.85|457.55|460.09|457.79|459.75|457.45|23
1736993210000|2025-01-16 02:06:50|459.97|457.67|459.82|457.52|459.97|457.67|459.76|457.46|11
1736993220000|2025-01-16 02:07:00|459.88|457.58|459.84|457.54|459.89|457.59|459.82|457.52|16
1736993230000|2025-01-16 02:07:10|459.83|457.53|460.04|457.74|460.06|457.76|459.79|457.49|19
1736993240000|2025-01-16 02:07:20|460.03|457.73|460.23|457.93|460.25|457.95|460.02|457.72|22
1736993250000|2025-01-16 02:07:30|460.18|457.88|460.21|457.91|460.25|457.95|460.06|457.76|21
1736993260000|2025-01-16 02:07:40|460.22|457.92|460.27|457.97|460.27|457.97|460.22|457.92|15
1736993270000|2025-01-16 02:07:50|460.28|457.98|460.25|457.95|460.41|458.11|460.25|457.95|19
1736993280000|2025-01-16 02:08:00|460.24|457.94|460.21|457.91|460.25|457.95|460.14|457.84|16
1736993290000|2025-01-16 02:08:10|460.16|457.86|460.17|457.87|460.21|457.91|460.08|457.78|14
1736993300000|2025-01-16 02:08:20|460.18|457.88|460.25|457.95|460.25|457.95|460.12|457.82|17
1736993310000|2025-01-16 02:08:30|460.23|457.93|460.12|457.82|460.23|457.93|460.11|457.81|14
1736993320000|2025-01-16 02:08:40|460.13|457.83|460.13|457.83|460.19|457.89|460.13|457.83|10
1736993330000|2025-01-16 02:08:50|460.12|457.82|460.1|457.8|460.12|457.82|460.02|457.72|23
1736993340000|2025-01-16 02:09:00|460.08|457.78|460.24|457.94|460.26|457.96|460.08|457.78|13
1736993350000|2025-01-16 02:09:10|460.2|457.9|460.04|457.74|460.22|457.92|459.97|457.67|18
1736993360000|2025-01-16 02:09:20|460.05|457.75|459.77|457.47|460.12|457.82|459.57|457.27|19
1736993370000|2025-01-16 02:09:30|459.83|457.53|459.92|457.62|459.92|457.62|459.82|457.52|10
1736993380000|2025-01-16 02:09:40|459.93|457.63|460.47|458.17|460.47|458.17|459.91|457.61|16
1736993390000|2025-01-16 02:09:50|460.49|458.19|460.21|457.91|460.49|458.19|460.15|457.85|11
1736993400000|2025-01-16 02:10:00|460.24|457.94|460.36|458.06|460.45|458.15|460.24|457.94|16
1736993410000|2025-01-16 02:10:10|460.37|458.07|460.13|457.83|460.39|458.09|460.12|457.82|18
1736993420000|2025-01-16 02:10:20|460.14|457.84|459.82|457.52|460.14|457.84|459.82|457.52|21
1736993430000|2025-01-16 02:10:30|459.83|457.53|459.76|457.46|459.83|457.53|459.76|457.46|16
1736993440000|2025-01-16 02:10:40|459.73|457.43|459.61|457.31|459.73|457.43|459.57|457.27|12
1736993450000|2025-01-16 02:10:50|459.59|457.29|459.72|457.42|459.74|457.44|459.53|457.23|18
1736993460000|2025-01-16 02:11:00|459.71|457.41|459.58|457.28|459.74|457.44|459.55|457.25|18
1736993470000|2025-01-16 02:11:10|459.59|457.29|459.85|457.55|460.12|457.82|459.59|457.29|17
1736993480000|2025-01-16 02:11:20|459.87|457.57|459.83|457.53|459.97|457.67|459.83|457.53|20
1736993490000|2025-01-16 02:11:30|459.84|457.54|459.88|457.58|459.9|457.6|459.79|457.49|20
1736993500000|2025-01-16 02:11:40|459.86|457.56|460|457.7|460.02|457.72|459.86|457.56|26
1736993510000|2025-01-16 02:11:50|460.05|457.75|459.71|457.41|460.05|457.75|459.66|457.36|27
1736993520000|2025-01-16 02:12:00|459.7|457.4|460.2|457.9|460.2|457.9|459.69|457.39|21
1736993530000|2025-01-16 02:12:10|460.28|457.98|460.4|458.1|460.4|458.1|460.28|457.98|17
1736993540000|2025-01-16 02:12:20|460.34|458.04|460.31|458.01|460.36|458.06|460.22|457.92|16
1736993550000|2025-01-16 02:12:30|460.25|457.95|460.15|457.85|460.26|457.96|460.1|457.8|21
1736993560000|2025-01-16 02:12:40|460.13|457.83|460|457.7|460.15|457.85|459.97|457.67|14
1736993570000|2025-01-16 02:12:50|460.01|457.71|460.07|457.77|460.07|457.77|459.95|457.65|21
1736993580000|2025-01-16 02:13:00|460.05|457.75|460.05|457.75|460.08|457.78|460.01|457.71|16
1736993590000|2025-01-16 02:13:10|460.06|457.76|459.91|457.61|460.08|457.78|459.91|457.61|17
1736993600000|2025-01-16 02:13:20|459.88|457.58|459.72|457.42|459.88|457.58|459.62|457.32|17
1736993610000|2025-01-16 02:13:30|459.71|457.41|459.46|457.16|459.71|457.41|459.46|457.16|23
1736993620000|2025-01-16 02:13:40|459.5|457.2|459.67|457.37|459.69|457.39|459.49|457.19|14
1736993630000|2025-01-16 02:13:50|459.68|457.38|459.71|457.41|459.77|457.47|459.68|457.38|13
1736993640000|2025-01-16 02:14:00|459.68|457.38|459.83|457.53|459.84|457.54|459.68|457.38|11
1736993650000|2025-01-16 02:14:10|459.82|457.52|459.64|457.34|459.83|457.53|459.64|457.34|16
1736993660000|2025-01-16 02:14:20|459.63|457.33|459.48|457.18|459.63|457.33|459.46|457.16|12
1736993670000|2025-01-16 02:14:30|459.45|457.15|459.45|457.15|459.46|457.16|459.33|457.03|11
1736993680000|2025-01-16 02:14:40|459.46|457.16|459.52|457.22|459.56|457.26|459.45|457.15|13
1736993690000|2025-01-16 02:14:50|459.5|457.2|459.45|457.15|459.52|457.22|459.45|457.15|11
1736993700000|2025-01-16 02:15:00|459.44|457.14|459.17|456.87|459.44|457.14|459.14|456.84|13
1736993710000|2025-01-16 02:15:10|459.14|456.84|459.04|456.74|459.15|456.85|459.01|456.71|13
1736993720000|2025-01-16 02:15:20|459.05|456.75|459.15|456.85|459.16|456.86|459.02|456.72|14
1736993730000|2025-01-16 02:15:30|459.16|456.86|459.22|456.92|459.22|456.92|459.09|456.79|19
1736993740000|2025-01-16 02:15:40|459.23|456.93|459.15|456.85|459.25|456.95|459.15|456.85|16
1736993750000|2025-01-16 02:15:50|459.16|456.86|459.16|456.86|459.29|456.99|459.13|456.83|18
1736993760000|2025-01-16 02:16:00|459.13|456.83|458.85|456.55|459.13|456.83|458.83|456.53|16
1736993770000|2025-01-16 02:16:10|458.84|456.54|458.84|456.54|458.84|456.54|458.83|456.53|3
1736993780000|2025-01-16 02:16:20|458.83|456.53|458.83|456.53|458.85|456.55|458.83|456.53|3
1736993790000|2025-01-16 02:16:30|458.59|456.29|458.47|456.17|458.59|456.29|458.47|456.17|2
1736993800000|2025-01-16 02:16:40|458.46|456.16|458.59|456.29|458.59|456.29|458.46|456.16|10
1736993810000|2025-01-16 02:16:50|458.61|456.31|458.59|456.29|458.69|456.39|458.57|456.27|14
1736993820000|2025-01-16 02:17:00|458.58|456.28|458.53|456.23|458.65|456.35|458.45|456.15|22
1736993830000|2025-01-16 02:17:10|458.5|456.2|458.59|456.29|458.61|456.31|458.5|456.2|13
1736993840000|2025-01-16 02:17:20|458.6|456.3|458.49|456.19|458.6|456.3|458.4|456.1|18
1736993850000|2025-01-16 02:17:30|458.47|456.17|458.45|456.15|458.53|456.23|458.42|456.12|16
1736993860000|2025-01-16 02:17:40|458.46|456.16|458.51|456.21|458.52|456.22|458.46|456.16|6
1736993870000|2025-01-16 02:17:50|458.52|456.22|458.34|456.04|458.57|456.27|458.34|456.04|16
1736993880000|2025-01-16 02:18:00|458.33|456.03|458.23|455.93|458.33|456.03|458.23|455.93|13
1736993890000|2025-01-16 02:18:10|458.24|455.94|458.35|456.05|458.4|456.1|458.24|455.94|13
1736993900000|2025-01-16 02:18:20|458.33|456.03|458.38|456.08|458.43|456.13|458.3|456|16
1736993910000|2025-01-16 02:18:30|458.36|456.06|458.42|456.12|458.43|456.13|458.33|456.03|12
1736993920000|2025-01-16 02:18:40|458.41|456.11|458.3|456|458.41|456.11|458.29|455.99|16
1736993930000|2025-01-16 02:18:50|458.29|455.99|458.29|455.99|458.3|456|458.26|455.96|10
1736993940000|2025-01-16 02:19:00|458.28|455.98|458.23|455.93|458.28|455.98|458.23|455.93|5
1736993990000|2025-01-16 02:19:50|458.28|455.98|458.31|456.01|458.34|456.04|458.28|455.98|5
1736994000000|2025-01-16 02:20:00|458.28|455.98|458.25|455.95|458.29|455.99|458.25|455.95|14
1736994010000|2025-01-16 02:20:10|458.24|455.94|458.31|456.01|458.33|456.03|458.24|455.94|15
1736994020000|2025-01-16 02:20:20|458.3|456|458.3|456|458.32|456.02|458.26|455.96|8
1736994030000|2025-01-16 02:20:30|458.32|456.02|458.34|456.04|458.34|456.04|458.32|456.02|3
1736994060000|2025-01-16 02:21:00|458.62|456.32|458.85|456.55|458.85|456.55|458.62|456.32|7
1736994070000|2025-01-16 02:21:10|458.88|456.58|458.94|456.64|459|456.7|458.87|456.57|27
1736994080000|2025-01-16 02:21:20|458.93|456.63|458.96|456.66|458.96|456.66|458.79|456.49|17
1736994090000|2025-01-16 02:21:30|458.97|456.67|458.88|456.58|458.97|456.67|458.75|456.45|23
1736994100000|2025-01-16 02:21:40|458.84|456.54|458.81|456.51|458.84|456.54|458.67|456.37|16
1736994110000|2025-01-16 02:21:50|458.82|456.52|458.79|456.49|458.98|456.68|458.79|456.49|19
1736994120000|2025-01-16 02:22:00|458.75|456.45|458.67|456.37|458.75|456.45|458.59|456.29|18
1736994130000|2025-01-16 02:22:10|458.68|456.38|458.72|456.42|458.76|456.46|458.66|456.36|18
1736994140000|2025-01-16 02:22:20|458.68|456.38|458.6|456.3|458.69|456.39|458.6|456.3|9
1736994150000|2025-01-16 02:22:30|458.61|456.31|458.39|456.09|458.61|456.31|458.38|456.08|11
1736994160000|2025-01-16 02:22:40|458.4|456.1|458.38|456.08|458.41|456.11|458.36|456.06|20
1736994170000|2025-01-16 02:22:50|458.39|456.09|458.39|456.09|458.45|456.15|458.36|456.06|13
1736994180000|2025-01-16 02:23:00|458.4|456.1|458.3|456|458.45|456.15|458.3|456|14
1736994190000|2025-01-16 02:23:10|458.29|455.99|458.26|455.96|458.29|455.99|458.23|455.93|5
1736994200000|2025-01-16 02:23:20|458.31|456.01|458.35|456.05|458.35|456.05|458.31|456.01|3
1736994210000|2025-01-16 02:23:30|458.36|456.06|458.34|456.04|458.39|456.09|458.31|456.01|15
1736994220000|2025-01-16 02:23:40|458.35|456.05|458.4|456.1|458.51|456.21|458.35|456.05|20
1736994230000|2025-01-16 02:23:50|458.39|456.09|458.43|456.13|458.47|456.17|458.36|456.06|19
1736994240000|2025-01-16 02:24:00|458.52|456.22|458.55|456.25|458.62|456.32|458.51|456.21|18
1736994250000|2025-01-16 02:24:10|458.57|456.27|458.67|456.37|458.68|456.38|458.5|456.2|18
1736994260000|2025-01-16 02:24:20|458.66|456.36|458.72|456.42|458.74|456.44|458.66|456.36|15
1736994270000|2025-01-16 02:24:30|458.73|456.43|458.66|456.36|458.73|456.43|458.63|456.33|12
1736994280000|2025-01-16 02:24:40|458.64|456.34|458.59|456.29|458.64|456.34|458.51|456.21|14
1736994290000|2025-01-16 02:24:50|458.6|456.3|458.48|456.18|458.64|456.34|458.46|456.16|12
1736994300000|2025-01-16 02:25:00|458.44|456.14|458.39|456.09|458.44|456.14|458.32|456.02|13
1736994310000|2025-01-16 02:25:10|458.38|456.08|458.23|455.93|458.39|456.09|458.23|455.93|6
1736994340000|2025-01-16 02:25:40|458.04|455.74|457.85|455.55|458.04|455.74|457.85|455.55|2
1736994360000|2025-01-16 02:26:00|457.91|455.61|457.92|455.62|457.96|455.66|457.91|455.61|5
1736994370000|2025-01-16 02:26:10|457.91|455.61|457.91|455.61|457.91|455.61|457.85|455.55|11
1736994380000|2025-01-16 02:26:20|457.93|455.63|457.96|455.66|458.03|455.73|457.89|455.59|18
1736994390000|2025-01-16 02:26:30|457.95|455.65|457.81|455.51|457.96|455.66|457.81|455.51|14
1736994400000|2025-01-16 02:26:40|457.83|455.53|457.93|455.63|457.96|455.66|457.83|455.53|10
1736994410000|2025-01-16 02:26:50|457.91|455.61|457.97|455.67|457.98|455.68|457.91|455.61|5
1736994420000|2025-01-16 02:27:00|457.95|455.65|457.96|455.66|458|455.7|457.95|455.65|8
1736994450000|2025-01-16 02:27:30|457.83|455.53|457.71|455.41|457.83|455.53|457.71|455.41|2
1736994540000|2025-01-16 02:29:00|457.6|455.3|457.12|454.82|457.6|455.3|456.83|454.53|17
1736994550000|2025-01-16 02:29:10|457.02|454.72|457.07|454.77|457.07|454.77|456.97|454.67|9
1736994560000|2025-01-16 02:29:20|457.08|454.78|457.15|454.85|457.2|454.9|457.08|454.78|10
1736994570000|2025-01-16 02:29:30|457.08|454.78|457.21|454.91|457.26|454.96|457.08|454.78|21
1736994580000|2025-01-16 02:29:40|457.22|454.92|457.32|455.02|457.32|455.02|457.22|454.92|19
1736994590000|2025-01-16 02:29:50|457.33|455.03|457.45|455.15|457.45|455.15|457.33|455.03|8
1736994600000|2025-01-16 02:30:00|457.46|455.16|458.08|455.78|458.09|455.79|457.46|455.16|22
1736994610000|2025-01-16 02:30:10|458.09|455.79|457.95|455.65|458.19|455.89|457.94|455.64|21
1736994620000|2025-01-16 02:30:20|457.96|455.66|457.75|455.45|457.96|455.66|457.75|455.45|13
1736994630000|2025-01-16 02:30:30|457.73|455.43|457.62|455.32|457.73|455.43|457.45|455.15|18
1736994640000|2025-01-16 02:30:40|457.61|455.31|457.68|455.38|457.69|455.39|457.61|455.31|13
1736994650000|2025-01-16 02:30:50|457.67|455.37|457.65|455.35|457.68|455.38|457.62|455.32|19
1736994660000|2025-01-16 02:31:00|457.67|455.37|457.73|455.43|457.73|455.43|457.57|455.27|19
1736994670000|2025-01-16 02:31:10|457.76|455.46|457.6|455.3|457.79|455.49|457.49|455.19|17
1736994680000|2025-01-16 02:31:20|457.62|455.32|457.56|455.26|457.65|455.35|457.49|455.19|20
1736994690000|2025-01-16 02:31:30|457.55|455.25|457.33|455.03|457.56|455.26|457.31|455.01|14
1736994700000|2025-01-16 02:31:40|457.35|455.05|457.41|455.11|457.43|455.13|457.35|455.05|16
1736994710000|2025-01-16 02:31:50|457.4|455.1|457.37|455.07|457.4|455.1|457.3|455|12
1736994720000|2025-01-16 02:32:00|457.36|455.06|457.47|455.17|457.47|455.17|457.36|455.06|19
1736994730000|2025-01-16 02:32:10|457.45|455.15|457.58|455.28|457.66|455.36|457.45|455.15|21
1736994740000|2025-01-16 02:32:20|457.57|455.27|457.77|455.47|457.77|455.47|457.55|455.25|16
1736994750000|2025-01-16 02:32:30|457.78|455.48|457.75|455.45|457.89|455.59|457.72|455.42|14
1736994760000|2025-01-16 02:32:40|457.73|455.43|457.59|455.29|457.73|455.43|457.53|455.23|10
1736994770000|2025-01-16 02:32:50|457.6|455.3|457.66|455.36|457.66|455.36|457.6|455.3|18
1736994780000|2025-01-16 02:33:00|457.61|455.31|457.65|455.35|457.65|455.35|457.56|455.26|11
1736994790000|2025-01-16 02:33:10|457.66|455.36|457.57|455.27|457.72|455.42|457.45|455.15|23
1736994800000|2025-01-16 02:33:20|457.58|455.28|457.6|455.3|457.7|455.4|457.56|455.26|16
1736994810000|2025-01-16 02:33:30|457.62|455.32|457.58|455.28|457.69|455.39|457.51|455.21|22
1736994820000|2025-01-16 02:33:40|457.59|455.29|457.64|455.34|457.65|455.35|457.59|455.29|11
1736994830000|2025-01-16 02:33:50|457.73|455.43|457.75|455.45|457.77|455.47|457.69|455.39|9
1736994840000|2025-01-16 02:34:00|457.74|455.44|457.74|455.44|457.74|455.44|457.68|455.38|15
1736994850000|2025-01-16 02:34:10|457.75|455.45|457.78|455.48|457.81|455.51|457.75|455.45|6
1736994860000|2025-01-16 02:34:20|457.8|455.5|457.66|455.36|457.8|455.5|457.66|455.36|13
1736994870000|2025-01-16 02:34:30|457.67|455.37|457.71|455.41|457.73|455.43|457.67|455.37|13
1736994880000|2025-01-16 02:34:40|457.7|455.4|457.74|455.44|457.74|455.44|457.68|455.38|6
1736994890000|2025-01-16 02:34:50|457.75|455.45|457.76|455.46|457.84|455.54|457.75|455.45|9
1736994900000|2025-01-16 02:35:00|457.77|455.47|457.83|455.53|457.83|455.53|457.71|455.41|15
1736994910000|2025-01-16 02:35:10|457.84|455.54|457.65|455.35|457.85|455.55|457.63|455.33|15
1736994920000|2025-01-16 02:35:20|457.66|455.36|457.39|455.09|457.66|455.36|457.35|455.05|17
1736994930000|2025-01-16 02:35:30|457.38|455.08|457.27|454.97|457.39|455.09|457.21|454.91|17
1736994940000|2025-01-16 02:35:40|457.25|454.95|457.28|454.98|457.35|455.05|457.25|454.95|19
1736994950000|2025-01-16 02:35:50|457.27|454.97|457.16|454.86|457.27|454.97|457.16|454.86|7
1736994960000|2025-01-16 02:36:00|457.15|454.85|457.09|454.79|457.18|454.88|457.09|454.79|16
1736994970000|2025-01-16 02:36:10|457.11|454.81|457.23|454.93|457.24|454.94|457.09|454.79|16
1736994980000|2025-01-16 02:36:20|457.24|454.94|457.19|454.89|457.28|454.98|457.13|454.83|24
1736994990000|2025-01-16 02:36:30|457.2|454.9|457.19|454.89|457.2|454.9|457.12|454.82|15
1736995000000|2025-01-16 02:36:40|457.2|454.9|457.3|455|457.31|455.01|457.2|454.9|9
1736995010000|2025-01-16 02:36:50|457.31|455.01|457.63|455.33|457.63|455.33|457.31|455.01|18
1736995020000|2025-01-16 02:37:00|457.62|455.32|457.65|455.35|457.66|455.36|457.48|455.18|20
1736995030000|2025-01-16 02:37:10|457.66|455.36|457.62|455.32|457.66|455.36|457.62|455.32|9
1736995040000|2025-01-16 02:37:20|457.63|455.33|457.62|455.32|457.65|455.35|457.62|455.32|6
1736995050000|2025-01-16 02:37:30|457.61|455.31|457.46|455.16|457.62|455.32|457.32|455.02|18
1736995060000|2025-01-16 02:37:40|457.45|455.15|456.78|454.48|457.45|455.15|456.78|454.48|28
1736995070000|2025-01-16 02:37:50|456.82|454.52|456.68|454.38|456.82|454.52|456.58|454.28|10
1736995080000|2025-01-16 02:38:00|456.67|454.37|456.7|454.4|456.71|454.41|456.64|454.34|13
1736995090000|2025-01-16 02:38:10|456.71|454.41|456.73|454.43|456.73|454.43|456.67|454.37|12
1736995100000|2025-01-16 02:38:20|456.74|454.44|456.84|454.54|456.84|454.54|456.74|454.44|11
1736995110000|2025-01-16 02:38:30|456.85|454.55|457.09|454.79|457.11|454.81|456.85|454.55|11
1736995120000|2025-01-16 02:38:40|457.1|454.8|457.03|454.73|457.13|454.83|457.03|454.73|19
1736995130000|2025-01-16 02:38:50|457.04|454.74|456.97|454.67|457.04|454.74|456.93|454.63|9
1736995140000|2025-01-16 02:39:00|456.96|454.66|456.98|454.68|457.02|454.72|456.95|454.65|10
1736995150000|2025-01-16 02:39:10|456.97|454.67|456.84|454.54|456.97|454.67|456.82|454.52|16
1736995160000|2025-01-16 02:39:20|456.85|454.55|456.85|454.55|456.88|454.58|456.8|454.5|11
1736995170000|2025-01-16 02:39:30|456.86|454.56|456.91|454.61|456.92|454.62|456.86|454.56|4
1736995180000|2025-01-16 02:39:40|456.92|454.62|457.07|454.77|457.08|454.78|456.92|454.62|7
1736995190000|2025-01-16 02:39:50|457.05|454.75|456.78|454.48|457.09|454.79|456.78|454.48|14
1736995200000|2025-01-16 02:40:00|456.77|454.47|456.89|454.59|456.9|454.6|456.74|454.44|13
1736995210000|2025-01-16 02:40:10|456.9|454.6|457.09|454.79|457.09|454.79|456.9|454.6|10
1736995220000|2025-01-16 02:40:20|457.08|454.78|457.03|454.73|457.09|454.79|457.01|454.71|10
1736995230000|2025-01-16 02:40:30|457.04|454.74|456.86|454.56|457.07|454.77|456.85|454.55|15
1736995240000|2025-01-16 02:40:40|456.87|454.57|456.91|454.61|456.92|454.62|456.87|454.57|9
1736995250000|2025-01-16 02:40:50|456.92|454.62|456.97|454.67|456.97|454.67|456.9|454.6|5
1736995260000|2025-01-16 02:41:00|456.94|454.64|456.97|454.67|456.97|454.67|456.91|454.61|10
1736995270000|2025-01-16 02:41:10|456.99|454.69|456.91|454.61|456.99|454.69|456.9|454.6|8
1736995280000|2025-01-16 02:41:20|456.92|454.62|457|454.7|457.01|454.71|456.92|454.62|16
1736995290000|2025-01-16 02:41:30|457.01|454.71|457.04|454.74|457.06|454.76|456.97|454.67|15
1736995300000|2025-01-16 02:41:40|457.07|454.77|457.2|454.9|457.21|454.91|457.06|454.76|11
1736995310000|2025-01-16 02:41:50|457.21|454.91|457.1|454.8|457.21|454.91|456.94|454.64|18
1736995320000|2025-01-16 02:42:00|457.11|454.81|457.01|454.71|457.13|454.83|456.96|454.66|19
1736995330000|2025-01-16 02:42:10|457.02|454.72|456.92|454.62|457.06|454.76|456.9|454.6|16
1736995340000|2025-01-16 02:42:20|456.96|454.66|456.74|454.44|456.99|454.69|456.73|454.43|26
1736995350000|2025-01-16 02:42:30|456.75|454.45|456.51|454.21|456.81|454.51|456.49|454.19|17
1736995360000|2025-01-16 02:42:40|456.54|454.24|456.57|454.27|456.59|454.29|456.54|454.24|15
1736995370000|2025-01-16 02:42:50|456.58|454.28|456.6|454.3|456.61|454.31|456.55|454.25|14
1736995380000|2025-01-16 02:43:00|456.69|454.39|456.75|454.45|456.77|454.47|456.66|454.36|11
1736995390000|2025-01-16 02:43:10|456.74|454.44|456.75|454.45|456.75|454.45|456.71|454.41|6
1736995400000|2025-01-16 02:43:20|456.74|454.44|456.72|454.42|456.76|454.46|456.69|454.39|12
1736995410000|2025-01-16 02:43:30|456.69|454.39|456.62|454.32|456.82|454.52|456.59|454.29|24
1736995420000|2025-01-16 02:43:40|456.61|454.31|456.71|454.41|456.71|454.41|456.57|454.27|14
1736995430000|2025-01-16 02:43:50|456.79|454.49|456.59|454.29|456.83|454.53|456.53|454.23|18
1736995440000|2025-01-16 02:44:00|456.64|454.34|456.67|454.37|456.74|454.44|456.63|454.33|15
1736995450000|2025-01-16 02:44:10|456.66|454.36|456.91|454.61|456.93|454.63|456.63|454.33|19
1736995460000|2025-01-16 02:44:20|456.92|454.62|456.62|454.32|456.94|454.64|456.61|454.31|14
1736995470000|2025-01-16 02:44:30|456.61|454.31|456.61|454.31|456.64|454.34|456.59|454.29|19
1736995480000|2025-01-16 02:44:40|456.62|454.32|456.77|454.47|456.77|454.47|456.62|454.32|15
1736995490000|2025-01-16 02:44:50|456.75|454.45|456.8|454.5|456.8|454.5|456.71|454.41|10
1736995500000|2025-01-16 02:45:00|456.82|454.52|456.73|454.43|456.83|454.53|456.67|454.37|18
1736995510000|2025-01-16 02:45:10|456.72|454.42|456.84|454.54|456.87|454.57|456.72|454.42|15
1736995520000|2025-01-16 02:45:20|456.87|454.57|456.76|454.46|456.91|454.61|456.76|454.46|13
1736995530000|2025-01-16 02:45:30|456.69|454.39|456.69|454.39|456.69|454.39|456.67|454.37|11
1736995540000|2025-01-16 02:45:40|456.7|454.4|456.64|454.34|456.7|454.4|456.64|454.34|8
1736995550000|2025-01-16 02:45:50|456.62|454.32|456.55|454.25|456.62|454.32|456.54|454.24|7
1736995560000|2025-01-16 02:46:00|456.56|454.26|456.38|454.08|456.56|454.26|456.36|454.06|21
1736995570000|2025-01-16 02:46:10|456.37|454.07|456.52|454.22|456.52|454.22|456.37|454.07|14
1736995580000|2025-01-16 02:46:20|456.53|454.23|456.51|454.21|456.57|454.27|456.51|454.21|7
1736995590000|2025-01-16 02:46:30|456.52|454.22|456.56|454.26|456.57|454.27|456.52|454.22|12
1736995600000|2025-01-16 02:46:40|456.57|454.27|456.84|454.54|456.85|454.55|456.57|454.27|16
1736995610000|2025-01-16 02:46:50|456.89|454.59|457.22|454.92|457.3|455|456.88|454.58|30
1736995620000|2025-01-16 02:47:00|457.23|454.93|457.12|454.82|457.31|455.01|457.12|454.82|21
1736995630000|2025-01-16 02:47:10|457.13|454.83|456.95|454.65|457.16|454.86|456.94|454.64|15
1736995640000|2025-01-16 02:47:20|456.96|454.66|456.8|454.5|456.97|454.67|456.77|454.47|14
1736995650000|2025-01-16 02:47:30|456.78|454.48|456.68|454.38|456.78|454.48|456.61|454.31|19
1736995660000|2025-01-16 02:47:40|456.67|454.37|456.79|454.49|456.79|454.49|456.64|454.34|22
1736995670000|2025-01-16 02:47:50|456.85|454.55|456.95|454.65|456.95|454.65|456.82|454.52|21
1736995680000|2025-01-16 02:48:00|456.94|454.64|456.7|454.4|456.94|454.64|456.67|454.37|17
1736995690000|2025-01-16 02:48:10|456.71|454.41|456.85|454.55|456.85|454.55|456.67|454.37|24
1736995700000|2025-01-16 02:48:20|456.84|454.54|456.68|454.38|456.84|454.54|456.68|454.38|15
1736995710000|2025-01-16 02:48:30|456.69|454.39|456.85|454.55|456.85|454.55|456.69|454.39|12
1736995720000|2025-01-16 02:48:40|456.86|454.56|456.98|454.68|456.99|454.69|456.86|454.56|17
1736995730000|2025-01-16 02:48:50|456.92|454.62|456.65|454.35|456.92|454.62|456.62|454.32|10
1736995740000|2025-01-16 02:49:00|456.67|454.37|456.7|454.4|456.75|454.45|456.67|454.37|15
1736995750000|2025-01-16 02:49:10|456.71|454.41|456.85|454.55|456.88|454.58|456.7|454.4|15
1736995760000|2025-01-16 02:49:20|456.84|454.54|456.73|454.43|456.84|454.54|456.73|454.43|10
1736995770000|2025-01-16 02:49:30|456.71|454.41|456.88|454.58|456.89|454.59|456.71|454.41|13
1736995780000|2025-01-16 02:49:40|456.86|454.56|456.86|454.56|456.88|454.58|456.85|454.55|7
1736995790000|2025-01-16 02:49:50|456.88|454.58|456.86|454.56|456.92|454.62|456.83|454.53|16
1736995800000|2025-01-16 02:50:00|456.77|454.47|456.69|454.39|456.77|454.47|456.61|454.31|20
1736995810000|2025-01-16 02:50:10|456.68|454.38|456.61|454.31|456.69|454.39|456.61|454.31|11
1736995820000|2025-01-16 02:50:20|456.58|454.28|456.58|454.28|456.6|454.3|456.54|454.24|12
1736995830000|2025-01-16 02:50:30|456.57|454.27|456.5|454.2|456.57|454.27|456.35|454.05|14
1736995840000|2025-01-16 02:50:40|456.52|454.22|456.51|454.21|456.52|454.22|456.49|454.19|10
1736995850000|2025-01-16 02:50:50|456.5|454.2|456.63|454.33|456.64|454.34|456.5|454.2|12
1736995860000|2025-01-16 02:51:00|456.64|454.34|456.87|454.57|457.07|454.77|456.64|454.34|26
1736995870000|2025-01-16 02:51:10|456.86|454.56|456.74|454.44|456.93|454.63|456.74|454.44|11
1736995880000|2025-01-16 02:51:20|456.75|454.45|456.76|454.46|456.77|454.47|456.72|454.42|8
1736995890000|2025-01-16 02:51:30|456.73|454.43|456.61|454.31|456.77|454.47|456.61|454.31|12
1736995900000|2025-01-16 02:51:40|456.53|454.23|456.56|454.26|456.6|454.3|456.52|454.22|8
1736995910000|2025-01-16 02:51:50|456.55|454.25|456.67|454.37|456.67|454.37|456.49|454.19|12
1736995920000|2025-01-16 02:52:00|456.72|454.42|456.9|454.6|456.9|454.6|456.72|454.42|24
1736995930000|2025-01-16 02:52:10|456.92|454.62|456.88|454.58|456.96|454.66|456.86|454.56|26
1736995940000|2025-01-16 02:52:20|456.86|454.56|456.72|454.42|456.87|454.57|456.71|454.41|14
1736995950000|2025-01-16 02:52:30|456.73|454.43|456.83|454.53|456.83|454.53|456.73|454.43|12
1736995960000|2025-01-16 02:52:40|456.71|454.41|456.83|454.53|456.83|454.53|456.71|454.41|10
1736995970000|2025-01-16 02:52:50|456.82|454.52|456.91|454.61|456.94|454.64|456.82|454.52|23
1736995980000|2025-01-16 02:53:00|456.92|454.62|456.74|454.44|456.94|454.64|456.74|454.44|13
1736995990000|2025-01-16 02:53:10|456.77|454.47|456.86|454.56|456.87|454.57|456.71|454.41|20
1736996000000|2025-01-16 02:53:20|456.87|454.57|456.66|454.36|456.88|454.58|456.65|454.35|15
1736996010000|2025-01-16 02:53:30|456.68|454.38|456.58|454.28|456.68|454.38|456.52|454.22|18
1736996020000|2025-01-16 02:53:40|456.56|454.26|456.53|454.23|456.56|454.26|456.52|454.22|13
1736996030000|2025-01-16 02:53:50|456.55|454.25|456.57|454.27|456.57|454.27|456.54|454.24|7
1736996040000|2025-01-16 02:54:00|456.61|454.31|456.61|454.31|456.69|454.39|456.6|454.3|14
1736996050000|2025-01-16 02:54:10|456.6|454.3|456.45|454.15|456.6|454.3|456.44|454.14|12
1736996060000|2025-01-16 02:54:20|456.46|454.16|456.54|454.24|456.54|454.24|456.4|454.1|16
1736996070000|2025-01-16 02:54:30|456.5|454.2|456.48|454.18|456.6|454.3|456.47|454.17|15
1736996080000|2025-01-16 02:54:40|456.5|454.2|456.66|454.36|456.67|454.37|456.5|454.2|14
1736996090000|2025-01-16 02:54:50|456.67|454.37|456.74|454.44|456.86|454.56|456.63|454.33|12
1736996100000|2025-01-16 02:55:00|456.71|454.41|456.64|454.34|456.81|454.51|456.63|454.33|24
1736996110000|2025-01-16 02:55:10|456.65|454.35|456.94|454.64|456.94|454.64|456.65|454.35|21
1736996120000|2025-01-16 02:55:20|456.96|454.66|456.82|454.52|457.03|454.73|456.82|454.52|19
1736996130000|2025-01-16 02:55:30|456.75|454.45|456.78|454.48|456.84|454.54|456.66|454.36|26
1736996140000|2025-01-16 02:55:40|456.77|454.47|456.68|454.38|456.77|454.47|456.67|454.37|15
1736996150000|2025-01-16 02:55:50|456.69|454.39|456.83|454.53|456.86|454.56|456.69|454.39|14
1736996160000|2025-01-16 02:56:00|456.87|454.57|456.93|454.63|456.96|454.66|456.84|454.54|25
1736996170000|2025-01-16 02:56:10|456.9|454.6|456.74|454.44|456.9|454.6|456.66|454.36|18
1736996180000|2025-01-16 02:56:20|456.76|454.46|456.61|454.31|456.76|454.46|456.56|454.26|18
1736996190000|2025-01-16 02:56:30|456.6|454.3|456.73|454.43|456.73|454.43|456.6|454.3|13
1736996200000|2025-01-16 02:56:40|456.76|454.46|457.07|454.77|457.13|454.83|456.76|454.46|16
1736996210000|2025-01-16 02:56:50|457.05|454.75|457|454.7|457.1|454.8|456.9|454.6|20
1736996220000|2025-01-16 02:57:00|457.01|454.71|457.19|454.89|457.26|454.96|457.01|454.71|24
1736996230000|2025-01-16 02:57:10|457.1|454.8|457.44|455.14|457.46|455.16|457.06|454.76|26
1736996240000|2025-01-16 02:57:20|457.45|455.15|457.57|455.27|457.58|455.28|457.45|455.15|19
1736996250000|2025-01-16 02:57:30|457.59|455.29|457.76|455.46|457.77|455.47|457.58|455.28|20
1736996260000|2025-01-16 02:57:40|457.77|455.47|457.66|455.36|457.82|455.52|457.65|455.35|24
1736996270000|2025-01-16 02:57:50|457.65|455.35|457.61|455.31|457.66|455.36|457.52|455.22|15
1736996280000|2025-01-16 02:58:00|457.62|455.32|457.63|455.33|457.7|455.4|457.62|455.32|16
1736996290000|2025-01-16 02:58:10|457.62|455.32|457.95|455.65|458.02|455.72|457.61|455.31|18
1736996300000|2025-01-16 02:58:20|457.88|455.58|457.85|455.55|457.89|455.59|457.76|455.46|18
1736996310000|2025-01-16 02:58:30|457.87|455.57|457.9|455.6|457.9|455.6|457.84|455.54|12
1736996320000|2025-01-16 02:58:40|457.91|455.61|457.95|455.65|457.98|455.68|457.91|455.61|13
1736996330000|2025-01-16 02:58:50|457.94|455.64|457.87|455.57|457.98|455.68|457.87|455.57|13
1736996340000|2025-01-16 02:59:00|457.86|455.56|457.93|455.63|457.94|455.64|457.86|455.56|16
1736996350000|2025-01-16 02:59:10|457.92|455.62|457.93|455.63|457.93|455.63|457.92|455.62|2
1736996360000|2025-01-16 02:59:20|457.94|455.64|458.02|455.72|458.03|455.73|457.92|455.62|10
1736996370000|2025-01-16 02:59:30|458.01|455.71|458.24|455.94|458.24|455.94|458.01|455.71|19
1736996380000|2025-01-16 02:59:40|458.23|455.93|458.29|455.99|458.29|455.99|458.23|455.93|6
1736996390000|2025-01-16 02:59:50|458.3|456|458.39|456.09|458.45|456.15|458.3|456|16
1736996400000|2025-01-16 03:00:00|458.4|456.1|458.6|456.3|458.6|456.3|458.4|456.1|25
1736996410000|2025-01-16 03:00:10|458.64|456.34|458.99|456.69|459.04|456.74|458.63|456.33|21
1736996420000|2025-01-16 03:00:20|459|456.7|459.2|456.9|459.2|456.9|458.86|456.56|21
1736996430000|2025-01-16 03:00:30|459.21|456.91|459.29|456.99|459.35|457.05|459.19|456.89|23
1736996440000|2025-01-16 03:00:40|459.27|456.97|458.99|456.69|459.27|456.97|458.99|456.69|17
1736996450000|2025-01-16 03:00:50|458.98|456.68|458.86|456.56|458.98|456.68|458.83|456.53|13
1736996460000|2025-01-16 03:01:00|458.84|456.54|458.54|456.24|458.84|456.54|458.54|456.24|10
1736996470000|2025-01-16 03:01:10|458.53|456.23|458.49|456.19|458.53|456.23|458.46|456.16|11
1736996480000|2025-01-16 03:01:20|458.48|456.18|458.53|456.23|458.56|456.26|458.48|456.18|14
1736996490000|2025-01-16 03:01:30|458.54|456.24|458.54|456.24|458.59|456.29|458.54|456.24|11
1736996500000|2025-01-16 03:01:40|458.49|456.19|458.57|456.27|458.57|456.27|458.48|456.18|8
1736996510000|2025-01-16 03:01:50|458.62|456.32|458.86|456.56|458.87|456.57|458.62|456.32|14
1736996520000|2025-01-16 03:02:00|458.85|456.55|459.58|457.28|459.59|457.29|458.85|456.55|22
1736996530000|2025-01-16 03:02:10|459.54|457.24|459.4|457.1|459.56|457.26|459.39|457.09|16
1736996540000|2025-01-16 03:02:20|459.39|457.09|459.48|457.18|459.49|457.19|459.3|457|13
1736996550000|2025-01-16 03:02:30|459.49|457.19|459.85|457.55|459.85|457.55|459.48|457.18|20
1736996560000|2025-01-16 03:02:40|459.86|457.56|460.16|457.86|460.16|457.86|459.86|457.56|16
1736996570000|2025-01-16 03:02:50|460.17|457.87|460.01|457.71|460.17|457.87|459.96|457.66|19
1736996580000|2025-01-16 03:03:00|460.03|457.73|460.09|457.79|460.21|457.91|460.03|457.73|16
1736996590000|2025-01-16 03:03:10|460.1|457.8|460.68|458.38|460.68|458.38|460.1|457.8|11
1736996600000|2025-01-16 03:03:20|460.81|458.51|460.57|458.27|460.81|458.51|460.51|458.21|22
1736996610000|2025-01-16 03:03:30|460.61|458.31|460.07|457.77|460.61|458.31|460.07|457.77|21
1736996620000|2025-01-16 03:03:40|460.06|457.76|459.95|457.65|460.09|457.79|459.95|457.65|18
1736996630000|2025-01-16 03:03:50|459.96|457.66|459.66|457.36|459.98|457.68|459.61|457.31|21
1736996640000|2025-01-16 03:04:00|459.65|457.35|459.67|457.37|459.73|457.43|459.6|457.3|16
1736996650000|2025-01-16 03:04:10|459.68|457.38|459.87|457.57|459.87|457.57|459.66|457.36|14
1736996660000|2025-01-16 03:04:20|459.93|457.63|459.99|457.69|460.02|457.72|459.88|457.58|14
1736996670000|2025-01-16 03:04:30|460|457.7|460.09|457.79|460.09|457.79|459.99|457.69|10
1736996680000|2025-01-16 03:04:40|460.08|457.78|460.13|457.83|460.13|457.83|460.02|457.72|17
1736996690000|2025-01-16 03:04:50|460.12|457.82|460.12|457.82|460.12|457.82|460.06|457.76|13
1736996700000|2025-01-16 03:05:00|460.13|457.83|460.41|458.11|460.42|458.12|460.13|457.83|18
1736996710000|2025-01-16 03:05:10|460.42|458.12|460.99|458.69|461|458.7|460.42|458.12|20
1736996720000|2025-01-16 03:05:20|461|458.7|461.05|458.75|461.07|458.77|461|458.7|26
1736996730000|2025-01-16 03:05:30|461.04|458.74|461.08|458.78|461.08|458.78|461.03|458.73|9
1736996740000|2025-01-16 03:05:40|461.07|458.77|461.09|458.79|461.1|458.8|461.01|458.71|15
1736996750000|2025-01-16 03:05:50|461.08|458.78|461.22|458.92|461.29|458.99|461.06|458.76|22
1736996760000|2025-01-16 03:06:00|461.16|458.86|461.45|459.15|461.46|459.16|461.05|458.75|17
1736996770000|2025-01-16 03:06:10|461.46|459.16|461.73|459.43|461.74|459.44|461.45|459.15|15
1736996780000|2025-01-16 03:06:20|461.76|459.46|462|459.7|462.01|459.71|461.7|459.4|20
1736996790000|2025-01-16 03:06:30|462.01|459.71|461.95|459.65|462.05|459.75|461.9|459.6|16
1736996800000|2025-01-16 03:06:40|461.94|459.64|461.72|459.42|461.94|459.64|461.69|459.39|13
1736996810000|2025-01-16 03:06:50|461.71|459.41|461.46|459.16|461.71|459.41|461.45|459.15|14
1736996820000|2025-01-16 03:07:00|461.47|459.17|461.16|458.86|461.49|459.19|461.15|458.85|16
1736996830000|2025-01-16 03:07:10|461.18|458.88|461.15|458.85|461.25|458.95|461.15|458.85|7
1736996840000|2025-01-16 03:07:20|461.09|458.79|461.15|458.85|461.18|458.88|461.09|458.79|5
1736996850000|2025-01-16 03:07:30|461.18|458.88|461.15|458.85|461.24|458.94|461.15|458.85|8
1736996900000|2025-01-16 03:08:20|461.17|458.87|461.27|458.97|461.27|458.97|461.17|458.87|8
1736996910000|2025-01-16 03:08:30|461.28|458.98|461.19|458.89|461.29|458.99|461.19|458.89|17
1736996920000|2025-01-16 03:08:40|461.18|458.88|461.3|459|461.3|459|461.15|458.85|11
1736996930000|2025-01-16 03:08:50|461.31|459.01|461.3|459|461.44|459.14|461.27|458.97|15
1736996940000|2025-01-16 03:09:00|461.29|458.99|461.49|459.19|461.49|459.19|461.2|458.9|16
1736996950000|2025-01-16 03:09:10|461.48|459.18|461.29|458.99|461.48|459.18|461.28|458.98|16
1736996960000|2025-01-16 03:09:20|461.3|459|461.29|458.99|461.39|459.09|461.22|458.92|15
1736996970000|2025-01-16 03:09:30|461.28|458.98|461.43|459.13|461.44|459.14|461.28|458.98|15
1736996980000|2025-01-16 03:09:40|461.41|459.11|461.34|459.04|461.42|459.12|461.34|459.04|10
1736996990000|2025-01-16 03:09:50|461.33|459.03|461.43|459.13|461.44|459.14|461.28|458.98|13
1736997000000|2025-01-16 03:10:00|461.44|459.14|461.35|459.05|461.58|459.28|461.33|459.03|17
1736997010000|2025-01-16 03:10:10|461.36|459.06|461.16|458.86|461.37|459.07|461.16|458.86|12
1736997020000|2025-01-16 03:10:20|461.15|458.85|461.15|458.85|461.15|458.85|461.15|458.85|1
1736997100000|2025-01-16 03:11:40|461.26|458.96|461.17|458.87|461.26|458.96|461.17|458.87|4
1736997110000|2025-01-16 03:11:50|461.16|458.86|461.15|458.85|461.16|458.86|461.15|458.85|2
1736997120000|2025-01-16 03:12:00|461.17|458.87|461.43|459.13|461.43|459.13|461.17|458.87|13
1736997130000|2025-01-16 03:12:10|461.44|459.14|461.41|459.11|461.47|459.17|461.41|459.11|17
1736997140000|2025-01-16 03:12:20|461.42|459.12|461.59|459.29|461.6|459.3|461.42|459.12|20
1736997150000|2025-01-16 03:12:30|461.6|459.3|461.41|459.11|461.62|459.32|461.29|458.99|20
1736997160000|2025-01-16 03:12:40|461.49|459.19|461.41|459.11|461.54|459.24|461.4|459.1|27
1736997170000|2025-01-16 03:12:50|461.43|459.13|461.41|459.11|461.48|459.18|461.41|459.11|14
1736997180000|2025-01-16 03:13:00|461.43|459.13|461.57|459.27|461.65|459.35|461.43|459.13|17
1736997190000|2025-01-16 03:13:10|461.58|459.28|461.57|459.27|461.6|459.3|461.47|459.17|20
1736997200000|2025-01-16 03:13:20|461.56|459.26|461.16|458.86|461.62|459.32|461.15|458.85|16
1736997210000|2025-01-16 03:13:30|461.17|458.87|461.2|458.9|461.24|458.94|461.16|458.86|21
1736997220000|2025-01-16 03:13:40|461.21|458.91|461.15|458.85|461.22|458.92|461.15|458.85|12
1736997230000|2025-01-16 03:13:50|460.92|458.62|460.77|458.47|460.92|458.62|460.77|458.47|7
1736997240000|2025-01-16 03:14:00|460.78|458.48|460.8|458.5|460.8|458.5|460.78|458.48|5
1736997250000|2025-01-16 03:14:10|460.81|458.51|460.82|458.52|460.85|458.55|460.81|458.51|6
1736997260000|2025-01-16 03:14:20|460.8|458.5|460.64|458.34|460.84|458.54|460.64|458.34|16
1736997270000|2025-01-16 03:14:30|460.65|458.35|460.74|458.44|460.76|458.46|460.64|458.34|10
1736997280000|2025-01-16 03:14:40|460.73|458.43|460.63|458.33|460.73|458.43|460.63|458.33|13
1736997290000|2025-01-16 03:14:50|460.62|458.32|460.53|458.23|460.62|458.32|460.51|458.21|19
1736997300000|2025-01-16 03:15:00|460.54|458.24|460.29|457.99|460.54|458.24|460.26|457.96|14
1736997310000|2025-01-16 03:15:10|460.3|458|460.3|458|460.42|458.12|460.28|457.98|16
1736997320000|2025-01-16 03:15:20|460.29|457.99|460.14|457.84|460.29|457.99|460.14|457.84|12
1736997330000|2025-01-16 03:15:30|460.13|457.83|459.97|457.67|460.2|457.9|459.97|457.67|13
1736997340000|2025-01-16 03:15:40|459.96|457.66|460.11|457.81|460.11|457.81|459.96|457.66|14
1736997350000|2025-01-16 03:15:50|460.13|457.83|460.14|457.84|460.25|457.95|460.13|457.83|9
1736997360000|2025-01-16 03:16:00|460.13|457.83|460.08|457.78|460.18|457.88|460.08|457.78|8
1736997370000|2025-01-16 03:16:10|460.07|457.77|460.19|457.89|460.2|457.9|460.06|457.76|11
1736997380000|2025-01-16 03:16:20|460.17|457.87|460.18|457.88|460.19|457.89|460.1|457.8|13
1736997390000|2025-01-16 03:16:30|460.17|457.87|460.25|457.95|460.25|457.95|460.15|457.85|10
1736997400000|2025-01-16 03:16:40|460.24|457.94|460.21|457.91|460.24|457.94|460.18|457.88|7
1736997410000|2025-01-16 03:16:50|460.24|457.94|460.29|457.99|460.29|457.99|460.22|457.92|12
1736997420000|2025-01-16 03:17:00|460.33|458.03|460.15|457.85|460.39|458.09|460.15|457.85|16
1736997430000|2025-01-16 03:17:10|460.18|457.88|460.32|458.02|460.33|458.03|460.18|457.88|16
1736997440000|2025-01-16 03:17:20|460.34|458.04|460.32|458.02|460.36|458.06|460.3|458|15
1736997450000|2025-01-16 03:17:30|460.33|458.03|460.34|458.04|460.34|458.04|460.28|457.98|14
1736997460000|2025-01-16 03:17:40|460.31|458.01|460.38|458.08|460.38|458.08|460.19|457.89|16
1736997470000|2025-01-16 03:17:50|460.42|458.12|460.7|458.4|460.72|458.42|460.42|458.12|15
1736997480000|2025-01-16 03:18:00|460.68|458.38|460.92|458.62|460.94|458.64|460.67|458.37|15
1736997490000|2025-01-16 03:18:10|460.9|458.6|460.69|458.39|460.9|458.6|460.66|458.36|8
1736997500000|2025-01-16 03:18:20|460.7|458.4|460.27|457.97|460.82|458.52|460.27|457.97|18
1736997510000|2025-01-16 03:18:30|460.28|457.98|460.23|457.93|460.3|458|460.23|457.93|6
1736997520000|2025-01-16 03:18:40|460.18|457.88|460.18|457.88|460.19|457.89|460.14|457.84|10
1736997530000|2025-01-16 03:18:50|460.17|457.87|460.01|457.71|460.18|457.88|460.01|457.71|12
1736997540000|2025-01-16 03:19:00|459.93|457.63|459.7|457.4|459.93|457.63|459.69|457.39|16
1736997550000|2025-01-16 03:19:10|459.71|457.41|459.6|457.3|459.74|457.44|459.6|457.3|15
1736997560000|2025-01-16 03:19:20|459.56|457.26|459.55|457.25|459.56|457.26|459.55|457.25|2
1736997580000|2025-01-16 03:19:40|459.58|457.28|459.58|457.28|459.58|457.28|459.58|457.28|1
1736997590000|2025-01-16 03:19:50|459.57|457.27|459.55|457.25|459.57|457.27|459.55|457.25|3
1736997610000|2025-01-16 03:20:10|459.58|457.28|459.63|457.33|459.66|457.36|459.58|457.28|5
1736997620000|2025-01-16 03:20:20|459.62|457.32|459.63|457.33|459.64|457.34|459.55|457.25|13
1736997630000|2025-01-16 03:20:30|459.64|457.34|459.59|457.29|459.64|457.34|459.58|457.28|9
1736997640000|2025-01-16 03:20:40|459.58|457.28|459.77|457.47|459.78|457.48|459.58|457.28|10
1736997650000|2025-01-16 03:20:50|459.78|457.48|459.77|457.47|459.79|457.49|459.74|457.44|10
1736997660000|2025-01-16 03:21:00|459.78|457.48|460.09|457.79|460.11|457.81|459.76|457.46|16
1736997670000|2025-01-16 03:21:10|460.08|457.78|460.07|457.77|460.22|457.92|460.07|457.77|19
1736997680000|2025-01-16 03:21:20|460.08|457.78|460.02|457.72|460.08|457.78|460.02|457.72|5
1736997690000|2025-01-16 03:21:30|460.03|457.73|460|457.7|460.05|457.75|459.99|457.69|11
1736997700000|2025-01-16 03:21:40|459.99|457.69|459.68|457.38|460.01|457.71|459.68|457.38|11
1736997710000|2025-01-16 03:21:50|459.67|457.37|459.63|457.33|459.75|457.45|459.62|457.32|16
1736997720000|2025-01-16 03:22:00|459.64|457.34|459.63|457.33|459.79|457.49|459.62|457.32|15
1736997730000|2025-01-16 03:22:10|459.66|457.36|459.55|457.25|459.66|457.36|459.55|457.25|6
1736997750000|2025-01-16 03:22:30|459.3|457|459.1|456.8|459.3|457|459.08|456.78|6
1736997760000|2025-01-16 03:22:40|459.11|456.81|458.82|456.52|459.11|456.81|458.74|456.44|20
1736997770000|2025-01-16 03:22:50|458.81|456.51|458.89|456.59|458.95|456.65|458.81|456.51|10
1736997780000|2025-01-16 03:23:00|458.91|456.61|459.14|456.84|459.18|456.88|458.91|456.61|10
1736997790000|2025-01-16 03:23:10|459.13|456.83|459.13|456.83|459.15|456.85|459.04|456.74|18
1736997800000|2025-01-16 03:23:20|459.12|456.82|459.21|456.91|459.21|456.91|459.08|456.78|10
1736997810000|2025-01-16 03:23:30|459.22|456.92|458.99|456.69|459.22|456.92|458.99|456.69|3
1736997820000|2025-01-16 03:23:40|458.92|456.62|459.07|456.77|459.08|456.78|458.91|456.61|8
1736997830000|2025-01-16 03:23:50|459.06|456.76|459.02|456.72|459.07|456.77|459.02|456.72|15
1736997840000|2025-01-16 03:24:00|459.03|456.73|459.13|456.83|459.17|456.87|459.02|456.72|16
1736997850000|2025-01-16 03:24:10|459.14|456.84|459.49|457.19|459.55|457.25|459.14|456.84|20
1736997860000|2025-01-16 03:24:20|459.51|457.21|459.6|457.3|459.61|457.31|459.51|457.21|7
1736997870000|2025-01-16 03:24:30|459.59|457.29|459.09|456.79|459.59|457.29|459.09|456.79|16
1736997880000|2025-01-16 03:24:40|459.08|456.78|459.06|456.76|459.09|456.79|459.06|456.76|11
1736997890000|2025-01-16 03:24:50|459.07|456.77|459.11|456.81|459.14|456.84|459.06|456.76|7
1736997900000|2025-01-16 03:25:00|459.09|456.79|459.27|456.97|459.27|456.97|459.05|456.75|19
1736997910000|2025-01-16 03:25:10|459.28|456.98|459.31|457.01|459.31|457.01|459.27|456.97|8
1736997920000|2025-01-16 03:25:20|459.3|457|458.99|456.69|459.3|457|458.99|456.69|12
1736997930000|2025-01-16 03:25:30|458.98|456.68|458.91|456.61|458.98|456.68|458.85|456.55|16
1736997940000|2025-01-16 03:25:40|458.89|456.59|458.81|456.51|458.89|456.59|458.79|456.49|18
1736997950000|2025-01-16 03:25:50|458.79|456.49|458.69|456.39|458.79|456.49|458.68|456.38|9
1736997960000|2025-01-16 03:26:00|458.7|456.4|458.97|456.67|459.02|456.72|458.7|456.4|15
1736997970000|2025-01-16 03:26:10|458.99|456.69|459|456.7|459.01|456.71|458.98|456.68|6
1736997980000|2025-01-16 03:26:20|459.01|456.71|459.05|456.75|459.18|456.88|459.01|456.71|20
1736997990000|2025-01-16 03:26:30|459.06|456.76|458.97|456.67|459.17|456.87|458.96|456.66|13
1736998000000|2025-01-16 03:26:40|458.96|456.66|459.08|456.78|459.08|456.78|458.95|456.65|13
1736998010000|2025-01-16 03:26:50|459.07|456.77|458.96|456.66|459.09|456.79|458.88|456.58|17
1736998020000|2025-01-16 03:27:00|458.93|456.63|459.04|456.74|459.04|456.74|458.9|456.6|14
1736998030000|2025-01-16 03:27:10|459.09|456.79|459.2|456.9|459.2|456.9|459.08|456.78|17
1736998040000|2025-01-16 03:27:20|459.19|456.89|458.96|456.66|459.2|456.9|458.96|456.66|9
1736998050000|2025-01-16 03:27:30|458.97|456.67|459.14|456.84|459.14|456.84|458.97|456.67|15
1736998060000|2025-01-16 03:27:40|459.15|456.85|459.32|457.02|459.32|457.02|459.15|456.85|10
1736998070000|2025-01-16 03:27:50|459.33|457.03|459.35|457.05|459.35|457.05|459.33|457.03|2
1736998080000|2025-01-16 03:28:00|459.34|457.04|459.19|456.89|459.34|457.04|459.15|456.85|24
1736998090000|2025-01-16 03:28:10|459.2|456.9|459.31|457.01|459.31|457.01|459.17|456.87|14
1736998100000|2025-01-16 03:28:20|459.35|457.05|459.45|457.15|459.46|457.16|459.35|457.05|5
1736998110000|2025-01-16 03:28:30|459.46|457.16|459.62|457.32|459.62|457.32|459.46|457.16|9
1736998120000|2025-01-16 03:28:40|459.61|457.31|459.66|457.36|459.68|457.38|459.61|457.31|9
1736998130000|2025-01-16 03:28:50|459.64|457.34|459.67|457.37|459.67|457.37|459.64|457.34|7
1736998140000|2025-01-16 03:29:00|459.68|457.38|459.83|457.53|459.89|457.59|459.68|457.38|17
1736998150000|2025-01-16 03:29:10|459.84|457.54|459.69|457.39|459.86|457.56|459.68|457.38|16
1736998160000|2025-01-16 03:29:20|459.68|457.38|459.46|457.16|459.69|457.39|459.46|457.16|20
1736998170000|2025-01-16 03:29:30|459.47|457.17|459.47|457.17|459.47|457.17|459.46|457.16|7
1736998180000|2025-01-16 03:29:40|459.49|457.19|459.35|457.05|459.49|457.19|459.35|457.05|13
1736998190000|2025-01-16 03:29:50|459.34|457.04|459.34|457.04|459.34|457.04|459.34|457.04|1
1736998200000|2025-01-16 03:30:00|459.32|457.02|459.05|456.75|459.32|457.02|458.84|456.54|20
1736998210000|2025-01-16 03:30:10|458.9|456.6|458.53|456.23|458.9|456.6|458.53|456.23|23
1736998220000|2025-01-16 03:30:20|458.51|456.21|458.48|456.18|458.59|456.29|458.31|456.01|25
1736998230000|2025-01-16 03:30:30|458.46|456.16|458.24|455.94|458.46|456.16|458.24|455.94|20
1736998240000|2025-01-16 03:30:40|458.26|455.96|458.51|456.21|458.55|456.25|458.24|455.94|15
1736998250000|2025-01-16 03:30:50|458.49|456.19|458.35|456.05|458.49|456.19|458.35|456.05|12
1736998260000|2025-01-16 03:31:00|458.34|456.04|458.57|456.27|458.57|456.27|458.22|455.92|20
1736998270000|2025-01-16 03:31:10|458.58|456.28|458.58|456.28|458.61|456.31|458.58|456.28|12
1736998280000|2025-01-16 03:31:20|458.56|456.26|458.47|456.17|458.56|456.26|458.39|456.09|17
1736998290000|2025-01-16 03:31:30|458.46|456.16|458.29|455.99|458.48|456.18|458.29|455.99|13
1736998300000|2025-01-16 03:31:40|458.31|456.01|458.16|455.86|458.34|456.04|458.13|455.83|17
1736998310000|2025-01-16 03:31:50|458.14|455.84|458.07|455.77|458.19|455.89|458.03|455.73|18
1736998320000|2025-01-16 03:32:00|458.06|455.76|458.11|455.81|458.18|455.88|458.01|455.71|25
1736998330000|2025-01-16 03:32:10|458.13|455.83|458.16|455.86|458.21|455.91|458.13|455.83|13
1736998340000|2025-01-16 03:32:20|458.15|455.85|458.06|455.76|458.15|455.85|457.99|455.69|16
1736998350000|2025-01-16 03:32:30|458.05|455.75|458.1|455.8|458.1|455.8|457.93|455.63|21
1736998360000|2025-01-16 03:32:40|458.11|455.81|458.1|455.8|458.13|455.83|458.09|455.79|9
1736998370000|2025-01-16 03:32:50|458.13|455.83|458.45|456.15|458.46|456.16|458.13|455.83|13
1736998380000|2025-01-16 03:33:00|458.44|456.14|458.08|455.78|458.44|456.14|458.05|455.75|23
1736998390000|2025-01-16 03:33:10|458.1|455.8|458.02|455.72|458.22|455.92|458.01|455.71|19
1736998400000|2025-01-16 03:33:20|458.04|455.74|457.69|455.39|458.04|455.74|457.69|455.39|14
1736998410000|2025-01-16 03:33:30|457.7|455.4|457.67|455.37|457.77|455.47|457.61|455.31|14
1736998420000|2025-01-16 03:33:40|457.68|455.38|457.99|455.69|458.17|455.87|457.68|455.38|19
1736998430000|2025-01-16 03:33:50|458|455.7|458.03|455.73|458.05|455.75|457.96|455.66|12
1736998440000|2025-01-16 03:34:00|458.04|455.74|457.99|455.69|458.09|455.79|457.77|455.47|29
1736998450000|2025-01-16 03:34:10|457.98|455.68|457.91|455.61|457.98|455.68|457.82|455.52|20
1736998460000|2025-01-16 03:34:20|457.9|455.6|457.99|455.69|457.99|455.69|457.9|455.6|23
1736998470000|2025-01-16 03:34:30|458.02|455.72|458.4|456.1|458.48|456.18|458.02|455.72|22
1736998480000|2025-01-16 03:34:40|458.41|456.11|458.63|456.33|458.64|456.34|458.41|456.11|13
1736998490000|2025-01-16 03:34:50|458.66|456.36|458.79|456.49|458.8|456.5|458.66|456.36|14
1736998500000|2025-01-16 03:35:00|458.82|456.52|458.65|456.35|458.89|456.59|458.46|456.16|23
1736998510000|2025-01-16 03:35:10|458.7|456.4|458.57|456.27|458.7|456.4|458.53|456.23|12
1736998520000|2025-01-16 03:35:20|458.59|456.29|458.26|455.96|458.6|456.3|458.23|455.93|22
1736998530000|2025-01-16 03:35:30|458.29|455.99|458.31|456.01|458.32|456.02|458.05|455.75|23
1736998540000|2025-01-16 03:35:40|458.37|456.07|458.28|455.98|458.38|456.08|458.27|455.97|21
1736998550000|2025-01-16 03:35:50|458.23|455.93|458.32|456.02|458.33|456.03|458.23|455.93|17
1736998560000|2025-01-16 03:36:00|458.33|456.03|458.82|456.52|458.82|456.52|458.33|456.03|27
1736998570000|2025-01-16 03:36:10|458.8|456.5|458.55|456.25|458.8|456.5|458.47|456.17|19
1736998580000|2025-01-16 03:36:20|458.56|456.26|458.53|456.23|458.66|456.36|458.51|456.21|20
1736998590000|2025-01-16 03:36:30|458.54|456.24|458.3|456|458.63|456.33|458.22|455.92|28
1736998600000|2025-01-16 03:36:40|458.25|455.95|458.27|455.97|458.28|455.98|458.2|455.9|16
1736998610000|2025-01-16 03:36:50|458.25|455.95|457.97|455.67|458.27|455.97|457.95|455.65|22
1736998620000|2025-01-16 03:37:00|457.96|455.66|457.7|455.4|457.96|455.66|457.7|455.4|29
1736998630000|2025-01-16 03:37:10|457.66|455.36|457.21|454.91|457.73|455.43|457.08|454.78|20
1736998640000|2025-01-16 03:37:20|457.2|454.9|456.82|454.52|457.2|454.9|456.68|454.38|28
1736998650000|2025-01-16 03:37:30|456.83|454.53|457.02|454.72|457.02|454.72|456.79|454.49|21
1736998660000|2025-01-16 03:37:40|457.01|454.71|457.03|454.73|457.04|454.74|456.91|454.61|18
1736998670000|2025-01-16 03:37:50|456.99|454.69|457|454.7|457.04|454.74|456.92|454.62|14
1736998680000|2025-01-16 03:38:00|457.01|454.71|457.41|455.11|457.41|455.11|457.01|454.71|17
1736998690000|2025-01-16 03:38:10|457.42|455.12|457.45|455.15|457.45|455.15|457.4|455.1|11
1736998700000|2025-01-16 03:38:20|457.44|455.14|457.76|455.46|457.76|455.46|457.41|455.11|16
1736998710000|2025-01-16 03:38:30|457.77|455.47|458.1|455.8|458.1|455.8|457.77|455.47|21
1736998720000|2025-01-16 03:38:40|458.12|455.82|458.29|455.99|458.29|455.99|458.12|455.82|15
1736998730000|2025-01-16 03:38:50|458.28|455.98|458.16|455.86|458.33|456.03|458.14|455.84|20
1736998740000|2025-01-16 03:39:00|458.15|455.85|458.4|456.1|458.4|456.1|458.15|455.85|19
1736998750000|2025-01-16 03:39:10|458.41|456.11|458.39|456.09|458.42|456.12|458.37|456.07|19
1736998760000|2025-01-16 03:39:20|458.38|456.08|458.51|456.21|458.52|456.22|458.38|456.08|19
1736998770000|2025-01-16 03:39:30|458.49|456.19|458.88|456.58|458.88|456.58|458.49|456.19|19
1736998780000|2025-01-16 03:39:40|458.89|456.59|458.66|456.36|458.93|456.63|458.56|456.26|17
1736998790000|2025-01-16 03:39:50|458.71|456.41|458.57|456.27|458.78|456.48|458.57|456.27|20
1736998800000|2025-01-16 03:40:00|458.58|456.28|458.25|455.95|458.6|456.3|458.25|455.95|16
1736998810000|2025-01-16 03:40:10|458.26|455.96|458.39|456.09|458.47|456.17|458.24|455.94|17
1736998820000|2025-01-16 03:40:20|458.4|456.1|458.22|455.92|458.44|456.14|458.22|455.92|14
1736998830000|2025-01-16 03:40:30|458.23|455.93|458.25|455.95|458.3|456|458.21|455.91|10
1736998840000|2025-01-16 03:40:40|458.26|455.96|457.95|455.65|458.34|456.04|457.94|455.64|18
1736998850000|2025-01-16 03:40:50|458|455.7|457.97|455.67|458.11|455.81|457.97|455.67|17
1736998860000|2025-01-16 03:41:00|457.98|455.68|458.14|455.84|458.2|455.9|457.98|455.68|13
1736998870000|2025-01-16 03:41:10|458.15|455.85|458.15|455.85|458.18|455.88|458.01|455.71|23
1736998880000|2025-01-16 03:41:20|458.16|455.86|458.29|455.99|458.29|455.99|458.16|455.86|16
1736998890000|2025-01-16 03:41:30|458.28|455.98|458.08|455.78|458.32|456.02|458.08|455.78|12
1736998900000|2025-01-16 03:41:40|458.01|455.71|458.23|455.93|458.23|455.93|458.01|455.71|12
1736998910000|2025-01-16 03:41:50|458.24|455.94|458.26|455.96|458.29|455.99|458.23|455.93|13
1736998920000|2025-01-16 03:42:00|458.25|455.95|458.42|456.12|458.43|456.13|458.11|455.81|21
1736998930000|2025-01-16 03:42:10|458.37|456.07|458.46|456.16|458.48|456.18|458.36|456.06|15
1736998940000|2025-01-16 03:42:20|458.45|456.15|458.46|456.16|458.52|456.22|458.41|456.11|19
1736998950000|2025-01-16 03:42:30|458.45|456.15|458.35|456.05|458.45|456.15|458.33|456.03|11
1736998960000|2025-01-16 03:42:40|458.3|456|458.43|456.13|458.43|456.13|458.3|456|17
1736998970000|2025-01-16 03:42:50|458.44|456.14|458.35|456.05|458.44|456.14|458.35|456.05|11
1736998980000|2025-01-16 03:43:00|458.33|456.03|458.3|456|458.44|456.14|458.3|456|19
1736998990000|2025-01-16 03:43:10|458.21|455.91|458.22|455.92|458.23|455.93|458.1|455.8|15
1736999000000|2025-01-16 03:43:20|458.19|455.89|458.33|456.03|458.35|456.05|458.15|455.85|23
1736999010000|2025-01-16 03:43:30|458.32|456.02|458.31|456.01|458.33|456.03|458.25|455.95|14
1736999020000|2025-01-16 03:43:40|458.29|455.99|458.42|456.12|458.42|456.12|458.28|455.98|10
1736999030000|2025-01-16 03:43:50|458.41|456.11|458.34|456.04|458.42|456.12|458.34|456.04|7
1736999040000|2025-01-16 03:44:00|458.35|456.05|458.4|456.1|458.41|456.11|458.33|456.03|19
1736999050000|2025-01-16 03:44:10|458.41|456.11|458.45|456.15|458.49|456.19|458.41|456.11|10
1736999060000|2025-01-16 03:44:20|458.46|456.16|458.43|456.13|458.53|456.23|458.41|456.11|18
1736999070000|2025-01-16 03:44:30|458.44|456.14|458.72|456.42|458.72|456.42|458.44|456.14|14
1736999080000|2025-01-16 03:44:40|458.7|456.4|458.71|456.41|458.75|456.45|458.69|456.39|14
1736999090000|2025-01-16 03:44:50|458.72|456.42|458.73|456.43|458.73|456.43|458.71|456.41|6
1736999100000|2025-01-16 03:45:00|458.74|456.44|458.85|456.55|458.91|456.61|458.74|456.44|19
1736999110000|2025-01-16 03:45:10|458.86|456.56|458.73|456.43|458.88|456.58|458.66|456.36|21
1736999120000|2025-01-16 03:45:20|458.68|456.38|458.54|456.24|458.7|456.4|458.53|456.23|14
1736999130000|2025-01-16 03:45:30|458.52|456.22|458.64|456.34|458.64|456.34|458.42|456.12|21
1736999140000|2025-01-16 03:45:40|458.62|456.32|458.79|456.49|458.79|456.49|458.61|456.31|17
1736999150000|2025-01-16 03:45:50|458.78|456.48|458.77|456.47|458.78|456.48|458.69|456.39|11
1736999160000|2025-01-16 03:46:00|458.76|456.46|458.88|456.58|458.88|456.58|458.73|456.43|13
1736999170000|2025-01-16 03:46:10|458.89|456.59|459.18|456.88|459.21|456.91|458.89|456.59|17
1736999180000|2025-01-16 03:46:20|459.17|456.87|459.15|456.85|459.17|456.87|459.03|456.73|21
1736999190000|2025-01-16 03:46:30|459.2|456.9|459.35|457.05|459.36|457.06|459.2|456.9|16
1736999200000|2025-01-16 03:46:40|459.36|457.06|458.95|456.65|459.38|457.08|458.94|456.64|19
1736999210000|2025-01-16 03:46:50|458.93|456.63|458.91|456.61|459.08|456.78|458.91|456.61|12
1736999220000|2025-01-16 03:47:00|458.89|456.59|458.89|456.59|458.89|456.59|458.67|456.37|25
1736999230000|2025-01-16 03:47:10|458.9|456.6|458.9|456.6|458.97|456.67|458.9|456.6|16
1736999240000|2025-01-16 03:47:20|458.89|456.59|458.9|456.6|458.92|456.62|458.81|456.51|14
1736999250000|2025-01-16 03:47:30|458.89|456.59|459.05|456.75|459.14|456.84|458.89|456.59|15
1736999260000|2025-01-16 03:47:40|459.06|456.76|458.91|456.61|459.1|456.8|458.91|456.61|15
1736999270000|2025-01-16 03:47:50|458.89|456.59|458.97|456.67|458.98|456.68|458.88|456.58|17
1736999280000|2025-01-16 03:48:00|458.94|456.64|458.85|456.55|458.94|456.64|458.73|456.43|16
1736999290000|2025-01-16 03:48:10|458.84|456.54|458.59|456.29|458.84|456.54|458.55|456.25|13
1736999300000|2025-01-16 03:48:20|458.58|456.28|458.7|456.4|458.72|456.42|458.53|456.23|20
1736999310000|2025-01-16 03:48:30|458.71|456.41|458.68|456.38|458.72|456.42|458.67|456.37|23
1736999320000|2025-01-16 03:48:40|458.63|456.33|458.69|456.39|458.69|456.39|458.57|456.27|12
1736999330000|2025-01-16 03:48:50|458.7|456.4|458.66|456.36|458.72|456.42|458.63|456.33|12
1736999340000|2025-01-16 03:49:00|458.65|456.35|458.82|456.52|458.88|456.58|458.65|456.35|16
1736999350000|2025-01-16 03:49:10|458.83|456.53|458.67|456.37|458.83|456.53|458.65|456.35|15
1736999360000|2025-01-16 03:49:20|458.65|456.35|458.77|456.47|458.77|456.47|458.65|456.35|9
1736999370000|2025-01-16 03:49:30|458.76|456.46|458.63|456.33|458.76|456.46|458.63|456.33|7
1736999380000|2025-01-16 03:49:40|458.61|456.31|458.55|456.25|458.63|456.33|458.53|456.23|9
1736999390000|2025-01-16 03:49:50|458.53|456.23|458.51|456.21|458.53|456.23|458.51|456.21|16
1736999400000|2025-01-16 03:50:00|458.53|456.23|458.26|455.96|458.53|456.23|458.26|455.96|13
1736999410000|2025-01-16 03:50:10|458.22|455.92|458.48|456.18|458.49|456.19|458.19|455.89|11
1736999420000|2025-01-16 03:50:20|458.49|456.19|458.34|456.04|458.55|456.25|458.34|456.04|10
1736999430000|2025-01-16 03:50:30|458.33|456.03|458.36|456.06|458.36|456.06|458.17|455.87|17
1736999440000|2025-01-16 03:50:40|458.37|456.07|458.37|456.07|458.41|456.11|458.32|456.02|16
1736999450000|2025-01-16 03:50:50|458.35|456.05|458.31|456.01|458.36|456.06|458.3|456|12
1736999460000|2025-01-16 03:51:00|458.3|456|458.25|455.95|458.33|456.03|458.13|455.83|23
1736999470000|2025-01-16 03:51:10|458.23|455.93|458.35|456.05|458.4|456.1|458.2|455.9|19
1736999480000|2025-01-16 03:51:20|458.36|456.06|458.4|456.1|458.41|456.11|458.36|456.06|6
1736999490000|2025-01-16 03:51:30|458.41|456.11|458.49|456.19|458.5|456.2|458.41|456.11|18
1736999500000|2025-01-16 03:51:40|458.5|456.2|458.53|456.23|458.54|456.24|458.5|456.2|9
1736999510000|2025-01-16 03:51:50|458.52|456.22|458.41|456.11|458.52|456.22|458.36|456.06|8
1736999520000|2025-01-16 03:52:00|458.44|456.14|458.44|456.14|458.49|456.19|458.42|456.12|12
1736999530000|2025-01-16 03:52:10|458.46|456.16|458.46|456.16|458.51|456.21|458.43|456.13|14
1736999540000|2025-01-16 03:52:20|458.45|456.15|458.5|456.2|458.51|456.21|458.43|456.13|11
1736999550000|2025-01-16 03:52:30|458.49|456.19|458.53|456.23|458.53|456.23|458.43|456.13|14
1736999560000|2025-01-16 03:52:40|458.55|456.25|458.72|456.42|458.72|456.42|458.54|456.24|9
1736999570000|2025-01-16 03:52:50|458.74|456.44|458.74|456.44|458.74|456.44|458.74|456.44|1
1736999580000|2025-01-16 03:53:00|458.72|456.42|458.65|456.35|458.72|456.42|458.65|456.35|10
1736999590000|2025-01-16 03:53:10|458.64|456.34|458.7|456.4|458.7|456.4|458.64|456.34|11
1736999600000|2025-01-16 03:53:20|458.69|456.39|458.61|456.31|458.69|456.39|458.61|456.31|6
1736999610000|2025-01-16 03:53:30|458.59|456.29|458.58|456.28|458.6|456.3|458.56|456.26|6
1736999620000|2025-01-16 03:53:40|458.59|456.29|458.71|456.41|458.71|456.41|458.59|456.29|11
1736999630000|2025-01-16 03:53:50|458.72|456.42|458.73|456.43|458.73|456.43|458.72|456.42|2
1736999640000|2025-01-16 03:54:00|458.74|456.44|458.74|456.44|458.74|456.44|458.74|456.44|1
1736999690000|2025-01-16 03:54:50|458.87|456.57|459|456.7|459|456.7|458.87|456.57|3
1736999700000|2025-01-16 03:55:00|458.97|456.67|459|456.7|459|456.7|458.92|456.62|8
1736999720000|2025-01-16 03:55:20|459.1|456.8|459.15|456.85|459.2|456.9|459.1|456.8|15
1736999730000|2025-01-16 03:55:30|459.17|456.87|459.13|456.83|459.23|456.93|459.12|456.82|14
1736999740000|2025-01-16 03:55:40|459.15|456.85|459.09|456.79|459.15|456.85|459.05|456.75|7
1736999750000|2025-01-16 03:55:50|459.11|456.81|459.23|456.93|459.23|456.93|459.11|456.81|23
1736999760000|2025-01-16 03:56:00|459.22|456.92|459.39|457.09|459.4|457.1|459.21|456.91|23
1736999770000|2025-01-16 03:56:10|459.35|457.05|459.57|457.27|459.57|457.27|459.33|457.03|20
1736999780000|2025-01-16 03:56:20|459.58|457.28|459.54|457.24|459.58|457.28|459.53|457.23|9
1736999790000|2025-01-16 03:56:30|459.53|457.23|459.57|457.27|459.57|457.27|459.53|457.23|11
1736999800000|2025-01-16 03:56:40|459.56|457.26|459.56|457.26|459.59|457.29|459.55|457.25|9
1736999810000|2025-01-16 03:56:50|459.57|457.27|459.57|457.27|459.58|457.28|459.57|457.27|5
1736999820000|2025-01-16 03:57:00|459.55|457.25|459.42|457.12|459.55|457.25|459.42|457.12|17
1736999830000|2025-01-16 03:57:10|459.43|457.13|459.48|457.18|459.54|457.24|459.43|457.13|13
1736999840000|2025-01-16 03:57:20|459.5|457.2|459.48|457.18|459.5|457.2|459.43|457.13|13
1736999850000|2025-01-16 03:57:30|459.49|457.19|459.49|457.19|459.52|457.22|459.48|457.18|7
1736999860000|2025-01-16 03:57:40|459.5|457.2|459.51|457.21|459.53|457.23|459.48|457.18|7
1736999870000|2025-01-16 03:57:50|459.52|457.22|459.55|457.25|459.55|457.25|459.52|457.22|8
1736999880000|2025-01-16 03:58:00|459.54|457.24|459.55|457.25|459.55|457.25|459.54|457.24|2
1736999890000|2025-01-16 03:58:10|459.56|457.26|459.53|457.23|459.56|457.26|459.53|457.23|14
1736999900000|2025-01-16 03:58:20|459.54|457.24|459.5|457.2|459.54|457.24|459.5|457.2|5
1736999910000|2025-01-16 03:58:30|459.43|457.13|459.51|457.21|459.51|457.21|459.4|457.1|9
1736999920000|2025-01-16 03:58:40|459.49|457.19|462.47|460.17|462.62|460.32|459.49|457.19|32
1736999930000|2025-01-16 03:58:50|462.41|460.11|462.67|460.37|462.72|460.42|462.37|460.07|24
1736999940000|2025-01-16 03:59:00|462.69|460.39|462.24|459.94|462.69|460.39|462.23|459.93|23
1736999950000|2025-01-16 03:59:10|462.57|460.27|462.67|460.37|462.68|460.38|462.48|460.18|19
1736999960000|2025-01-16 03:59:20|462.63|460.33|462.61|460.31|462.78|460.48|462.59|460.29|19
1736999970000|2025-01-16 03:59:30|462.62|460.32|462.62|460.32|462.64|460.34|462.62|460.32|5
1736999980000|2025-01-16 03:59:40|462.58|460.28|462.36|460.06|462.58|460.28|462.36|460.06|9
1736999990000|2025-01-16 03:59:50|462.39|460.09|462.39|460.09|462.41|460.11|462.36|460.06|9
1737000000000|2025-01-16 04:00:00|462.4|460.1|462.09|459.79|462.51|460.21|462.09|459.79|12
1737000010000|2025-01-16 04:00:10|462.06|459.76|461.97|459.67|462.06|459.76|461.73|459.43|20
1737000020000|2025-01-16 04:00:20|461.96|459.66|462.01|459.71|462.03|459.73|461.96|459.66|14
1737000030000|2025-01-16 04:00:30|462.03|459.73|462.04|459.74|462.1|459.8|462.01|459.71|12
1737000040000|2025-01-16 04:00:40|462.03|459.73|461.82|459.52|462.04|459.74|461.82|459.52|13
1737000050000|2025-01-16 04:00:50|461.83|459.53|461.94|459.64|461.95|459.65|461.76|459.46|12
1737000060000|2025-01-16 04:01:00|461.89|459.59|461.88|459.58|461.95|459.65|461.8|459.5|19
1737000070000|2025-01-16 04:01:10|461.89|459.59|462.02|459.72|462.02|459.72|461.89|459.59|9
1737000080000|2025-01-16 04:01:20|462.03|459.73|462.02|459.72|462.08|459.78|462.02|459.72|16
1737000090000|2025-01-16 04:01:30|462.04|459.74|461.35|459.05|462.04|459.74|461.35|459.05|21
1737000100000|2025-01-16 04:01:40|461.34|459.04|461.34|459.04|461.39|459.09|461.31|459.01|22
1737000110000|2025-01-16 04:01:50|461.36|459.06|461.37|459.07|461.39|459.09|461.35|459.05|15
1737000120000|2025-01-16 04:02:00|461.34|459.04|461.33|459.03|461.37|459.07|461.33|459.03|10
1737000130000|2025-01-16 04:02:10|461.34|459.04|461.34|459.04|461.34|459.04|461.3|459|10
1737000140000|2025-01-16 04:02:20|461.35|459.05|461.32|459.02|461.36|459.06|461.29|458.99|19
1737000150000|2025-01-16 04:02:30|461.33|459.03|461.34|459.04|461.37|459.07|461.32|459.02|21
1737000160000|2025-01-16 04:02:40|461.33|459.03|461.07|458.77|461.33|459.03|461.01|458.71|22
1737000170000|2025-01-16 04:02:50|461.08|458.78|461.1|458.8|461.11|458.81|461.08|458.78|9
1737000180000|2025-01-16 04:03:00|461.11|458.81|461.16|458.86|461.17|458.87|461.1|458.8|14
1737000190000|2025-01-16 04:03:10|461.13|458.83|461.11|458.81|461.13|458.83|461.09|458.79|13
1737000200000|2025-01-16 04:03:20|461.12|458.82|461.15|458.85|461.18|458.88|461.12|458.82|8
1737000210000|2025-01-16 04:03:30|461.16|458.86|461.14|458.84|461.16|458.86|461.13|458.83|11
1737000220000|2025-01-16 04:03:40|461.15|458.85|461.18|458.88|461.18|458.88|461.15|458.85|8
1737000230000|2025-01-16 04:03:50|461.15|458.85|461.18|458.88|461.18|458.88|461.15|458.85|8
1737000240000|2025-01-16 04:04:00|461.2|458.9|461.41|459.11|461.41|459.11|461.2|458.9|10
1737000250000|2025-01-16 04:04:10|461.4|459.1|461.37|459.07|461.4|459.1|461.37|459.07|7
1737000260000|2025-01-16 04:04:20|461.38|459.08|461.39|459.09|461.41|459.11|461.38|459.08|8
1737000270000|2025-01-16 04:04:30|461.38|459.08|461.32|459.02|461.4|459.1|461.32|459.02|12
1737000280000|2025-01-16 04:04:40|461.29|458.99|461.28|458.98|461.29|458.99|461.12|458.82|4
1737000310000|2025-01-16 04:05:10|461.27|458.97|461.28|458.98|461.28|458.98|461.25|458.95|4
1737000320000|2025-01-16 04:05:20|461.34|459.04|461.48|459.18|461.48|459.18|461.34|459.04|4
1737000330000|2025-01-16 04:05:30|461.49|459.19|461.59|459.29|461.59|459.29|461.49|459.19|2
1737000340000|2025-01-16 04:05:40|461.62|459.32|461.66|459.36|461.66|459.36|461.62|459.32|2
1737000370000|2025-01-16 04:06:10|461.62|459.32|461.65|459.35|461.65|459.35|461.62|459.32|6
1737000380000|2025-01-16 04:06:20|461.66|459.36|461.59|459.29|461.66|459.36|461.59|459.29|11
1737000390000|2025-01-16 04:06:30|461.6|459.3|461.61|459.31|461.62|459.32|461.57|459.27|5
1737000400000|2025-01-16 04:06:40|461.6|459.3|462.07|459.77|462.07|459.77|461.6|459.3|16
1737000410000|2025-01-16 04:06:50|462.05|459.75|462.06|459.76|462.07|459.77|462.05|459.75|4
1737000420000|2025-01-16 04:07:00|462.05|459.75|461.99|459.69|462.06|459.76|461.96|459.66|10
1737000430000|2025-01-16 04:07:10|461.94|459.64|462.02|459.72|462.02|459.72|461.94|459.64|7
1737000440000|2025-01-16 04:07:20|462.03|459.73|462.22|459.92|462.22|459.92|462.03|459.73|7
1737000450000|2025-01-16 04:07:30|462.23|459.93|462.14|459.84|462.23|459.93|462.13|459.83|14
1737000460000|2025-01-16 04:07:40|462.13|459.83|461.81|459.51|462.13|459.83|461.81|459.51|11
1737000470000|2025-01-16 04:07:50|461.79|459.49|461.82|459.52|461.82|459.52|461.79|459.49|3
1737000480000|2025-01-16 04:08:00|461.8|459.5|461.67|459.37|461.82|459.52|461.67|459.37|6
1737000510000|2025-01-16 04:08:30|461.66|459.36|461.56|459.26|461.66|459.36|461.56|459.26|3
1737000520000|2025-01-16 04:08:40|461.58|459.28|461.45|459.15|461.58|459.28|461.45|459.15|6
1737000530000|2025-01-16 04:08:50|461.46|459.16|461.55|459.25|461.55|459.25|461.46|459.16|14
1737000540000|2025-01-16 04:09:00|461.56|459.26|461.52|459.22|461.56|459.26|461.52|459.22|11
1737000550000|2025-01-16 04:09:10|461.53|459.23|461.67|459.37|461.67|459.37|461.52|459.22|7
1737000570000|2025-01-16 04:09:30|461.77|459.47|461.78|459.48|461.84|459.54|461.77|459.47|11
1737000590000|2025-01-16 04:09:50|461.79|459.49|461.78|459.48|461.81|459.51|461.76|459.46|6
1737000600000|2025-01-16 04:10:00|461.79|459.49|462.31|460.01|462.31|460.01|461.79|459.49|19
1737000610000|2025-01-16 04:10:10|462.29|459.99|462.31|460.01|462.31|460.01|462.26|459.96|7
1737000620000|2025-01-16 04:10:20|462.32|460.02|462.36|460.06|462.36|460.06|462.31|460.01|7
1737000630000|2025-01-16 04:10:30|462.37|460.07|462.58|460.28|462.59|460.29|462.37|460.07|6
1737000640000|2025-01-16 04:10:40|462.55|460.25|462.56|460.26|462.56|460.26|462.55|460.25|2
1737000650000|2025-01-16 04:10:50|462.52|460.22|462.5|460.2|462.53|460.23|462.47|460.17|7
1737000660000|2025-01-16 04:11:00|462.49|460.19|462.31|460.01|462.51|460.21|462.31|460.01|6
1737000670000|2025-01-16 04:11:10|462.32|460.02|462.38|460.08|462.38|460.08|462.32|460.02|4
1737000680000|2025-01-16 04:11:20|462.32|460.02|462.38|460.08|462.38|460.08|462.32|460.02|3
1737000690000|2025-01-16 04:11:30|462.47|460.17|462.54|460.24|462.71|460.41|462.47|460.17|9
1737000700000|2025-01-16 04:11:40|462.5|460.2|462.2|459.9|462.51|460.21|462.19|459.89|12
1737000710000|2025-01-16 04:11:50|462.21|459.91|462.23|459.93|462.23|459.93|462.2|459.9|14
1737000720000|2025-01-16 04:12:00|462.24|459.94|462.38|460.08|462.38|460.08|462.24|459.94|3
1737000730000|2025-01-16 04:12:10|462.35|460.05|462.54|460.24|462.54|460.24|462.35|460.05|8
1737000750000|2025-01-16 04:12:30|462.52|460.22|462.48|460.18|462.52|460.22|462.48|460.18|3
1737000760000|2025-01-16 04:12:40|462.49|460.19|462.54|460.24|462.54|460.24|462.48|460.18|13
1737000770000|2025-01-16 04:12:50|462.63|460.33|462.86|460.56|462.86|460.56|462.63|460.33|4
1737000780000|2025-01-16 04:13:00|462.84|460.54|462.78|460.48|462.88|460.58|462.77|460.47|8
1737000790000|2025-01-16 04:13:10|462.79|460.49|463.04|460.74|463.04|460.74|462.79|460.49|8
1737000800000|2025-01-16 04:13:20|463.02|460.72|463.02|460.72|463.02|460.72|463.01|460.71|5
1737000810000|2025-01-16 04:13:30|463.01|460.71|462.82|460.52|463.01|460.71|462.8|460.5|9
1737000820000|2025-01-16 04:13:40|462.81|460.51|462.39|460.09|462.81|460.51|462.39|460.09|11
1737000830000|2025-01-16 04:13:50|462.4|460.1|462.56|460.26|462.56|460.26|462.4|460.1|10
1737000840000|2025-01-16 04:14:00|462.57|460.27|462.5|460.2|462.57|460.27|462.5|460.2|8
1737000850000|2025-01-16 04:14:10|462.48|460.18|462.37|460.07|462.48|460.18|462.35|460.05|8
1737000860000|2025-01-16 04:14:20|462.35|460.05|462.38|460.08|462.41|460.11|462.35|460.05|10
1737000870000|2025-01-16 04:14:30|462.39|460.09|462.25|459.95|462.39|460.09|462.25|459.95|9
1737000880000|2025-01-16 04:14:40|462.23|459.93|462.27|459.97|462.29|459.99|462.23|459.93|7
1737000890000|2025-01-16 04:14:50|462.26|459.96|462.26|459.96|462.26|459.96|462.26|459.96|1
1737000910000|2025-01-16 04:15:10|462.27|459.97|462.33|460.03|462.33|460.03|462.26|459.96|5
1737000920000|2025-01-16 04:15:20|462.32|460.02|462.24|459.94|462.32|460.02|462.24|459.94|5
1737000930000|2025-01-16 04:15:30|462.26|459.96|462.24|459.94|462.29|459.99|462.24|459.94|8
1737000940000|2025-01-16 04:15:40|462.23|459.93|462.16|459.86|462.23|459.93|462.16|459.86|6
1737000970000|2025-01-16 04:16:10|462.21|459.91|462.19|459.89|462.21|459.91|462.19|459.89|2
1737000980000|2025-01-16 04:16:20|462.2|459.9|462.19|459.89|462.2|459.9|462.19|459.89|4
1737000990000|2025-01-16 04:16:30|462.2|459.9|462.26|459.96|462.29|459.99|462.19|459.89|10
1737001000000|2025-01-16 04:16:40|462.29|459.99|462.41|460.11|462.47|460.17|462.29|459.99|20
1737001010000|2025-01-16 04:16:50|462.42|460.12|462.43|460.13|462.43|460.13|462.4|460.1|7
1737001020000|2025-01-16 04:17:00|462.42|460.12|462.75|460.45|462.75|460.45|462.42|460.12|23
1737001030000|2025-01-16 04:17:10|462.77|460.47|462.65|460.35|462.77|460.47|462.65|460.35|6
1737001040000|2025-01-16 04:17:20|462.66|460.36|462.76|460.46|462.76|460.46|462.66|460.36|9
1737001050000|2025-01-16 04:17:30|462.77|460.47|462.75|460.45|462.77|460.47|462.73|460.43|4
1737001060000|2025-01-16 04:17:40|462.74|460.44|462.57|460.27|462.74|460.44|462.53|460.23|11
1737001070000|2025-01-16 04:17:50|462.58|460.28|462.66|460.36|462.68|460.38|462.56|460.26|8
1737001080000|2025-01-16 04:18:00|462.64|460.34|462.57|460.27|462.64|460.34|462.54|460.24|8
1737001090000|2025-01-16 04:18:10|462.58|460.28|462.55|460.25|462.58|460.28|462.55|460.25|5
1737001100000|2025-01-16 04:18:20|462.56|460.26|462.56|460.26|462.56|460.26|462.52|460.22|4
1737001110000|2025-01-16 04:18:30|462.57|460.27|462.53|460.23|462.58|460.28|462.53|460.23|8
1737001120000|2025-01-16 04:18:40|462.54|460.24|462.64|460.34|462.65|460.35|462.54|460.24|10
1737001130000|2025-01-16 04:18:50|462.65|460.35|462.67|460.37|462.68|460.38|462.64|460.34|14
1737001140000|2025-01-16 04:19:00|462.65|460.35|462.68|460.38|462.68|460.38|462.64|460.34|6
1737001160000|2025-01-16 04:19:20|462.65|460.35|462.56|460.26|462.66|460.36|462.55|460.25|6
1737001170000|2025-01-16 04:19:30|462.57|460.27|462.5|460.2|462.57|460.27|462.5|460.2|13
1737001180000|2025-01-16 04:19:40|462.51|460.21|462.41|460.11|462.51|460.21|462.41|460.11|16
1737001190000|2025-01-16 04:19:50|462.42|460.12|462.44|460.14|462.44|460.14|462.42|460.12|2
1737001200000|2025-01-16 04:20:00|462.43|460.13|462.32|460.02|462.43|460.13|462.32|460.02|9
1737001210000|2025-01-16 04:20:10|462.33|460.03|462.32|460.02|462.34|460.04|462.28|459.98|11
1737001220000|2025-01-16 04:20:20|462.3|460|462.34|460.04|462.34|460.04|462.3|460|10
1737001230000|2025-01-16 04:20:30|462.35|460.05|462.36|460.06|462.37|460.07|462.34|460.04|11
1737001240000|2025-01-16 04:20:40|462.35|460.05|462.5|460.2|462.5|460.2|462.35|460.05|8
1737001250000|2025-01-16 04:20:50|462.53|460.23|462.58|460.28|462.6|460.3|462.52|460.22|17
1737001260000|2025-01-16 04:21:00|462.55|460.25|462.54|460.24|462.58|460.28|462.53|460.23|15
1737001270000|2025-01-16 04:21:10|462.53|460.23|462.47|460.17|462.53|460.23|462.43|460.13|14
1737001280000|2025-01-16 04:21:20|462.49|460.19|462.44|460.14|462.5|460.2|462.44|460.14|8
1737001290000|2025-01-16 04:21:30|462.41|460.11|462.46|460.16|462.46|460.16|462.25|459.95|14
1737001300000|2025-01-16 04:21:40|462.52|460.22|462.55|460.25|462.59|460.29|462.52|460.22|15
1737001310000|2025-01-16 04:21:50|462.54|460.24|462.49|460.19|462.54|460.24|462.49|460.19|5
1737001320000|2025-01-16 04:22:00|462.47|460.17|462.31|460.01|462.47|460.17|462.31|460.01|10
1737001330000|2025-01-16 04:22:10|462.3|460|462.28|459.98|462.3|460|462.25|459.95|10
1737001340000|2025-01-16 04:22:20|462.27|459.97|462.28|459.98|462.28|459.98|462.22|459.92|8
1737001350000|2025-01-16 04:22:30|462.26|459.96|462.25|459.95|462.27|459.97|462.25|459.95|8
1737001360000|2025-01-16 04:22:40|462.26|459.96|462.26|459.96|462.26|459.96|462.24|459.94|5
1737001370000|2025-01-16 04:22:50|462.27|459.97|462.26|459.96|462.29|459.99|462.25|459.95|14
1737001380000|2025-01-16 04:23:00|462.28|459.98|462.33|460.03|462.33|460.03|462.26|459.96|11
1737001390000|2025-01-16 04:23:10|462.32|460.02|462.56|460.26|462.57|460.27|462.31|460.01|11
1737001400000|2025-01-16 04:23:20|462.55|460.25|462.35|460.05|462.55|460.25|462.32|460.02|13
1737001410000|2025-01-16 04:23:30|462.34|460.04|462.29|459.99|462.35|460.05|462.28|459.98|11
1737001420000|2025-01-16 04:23:40|462.28|459.98|462.5|460.2|462.54|460.24|462.28|459.98|11
1737001430000|2025-01-16 04:23:50|462.48|460.18|462.36|460.06|462.49|460.19|462.34|460.04|9
1737001440000|2025-01-16 04:24:00|462.37|460.07|462.24|459.94|462.37|460.07|462.24|459.94|10
1737001450000|2025-01-16 04:24:10|462.23|459.93|462.22|459.92|462.23|459.93|462.22|459.92|2
1737001460000|2025-01-16 04:24:20|462.23|459.93|462.24|459.94|462.28|459.98|462.23|459.93|6
1737001470000|2025-01-16 04:24:30|462.23|459.93|462.23|459.93|462.23|459.93|462.23|459.93|1
1737001480000|2025-01-16 04:24:40|462.22|459.92|462.17|459.87|462.22|459.92|462.17|459.87|5
1737001490000|2025-01-16 04:24:50|462.18|459.88|462.28|459.98|462.29|459.99|462.18|459.88|10
1737001500000|2025-01-16 04:25:00|462.27|459.97|462.3|460|462.35|460.05|462.25|459.95|9
1737001510000|2025-01-16 04:25:10|462.31|460.01|462.23|459.93|462.35|460.05|462.23|459.93|11
1737001520000|2025-01-16 04:25:20|462.24|459.94|462.23|459.93|462.25|459.95|462.23|459.93|6
1737001530000|2025-01-16 04:25:30|462.22|459.92|462.17|459.87|462.22|459.92|462.17|459.87|3
1737001540000|2025-01-16 04:25:40|462.16|459.86|462.16|459.86|462.16|459.86|462.16|459.86|1
1737001560000|2025-01-16 04:26:00|462.18|459.88|462.17|459.87|462.18|459.88|462.17|459.87|2
1737001570000|2025-01-16 04:26:10|462.16|459.86|462.16|459.86|462.16|459.86|462.16|459.86|1
1737001580000|2025-01-16 04:26:20|462.2|459.9|462.2|459.9|462.22|459.92|462.16|459.86|11
1737001590000|2025-01-16 04:26:30|462.23|459.93|462.23|459.93|462.23|459.93|462.23|459.93|1
1737001600000|2025-01-16 04:26:40|462.24|459.94|462.23|459.93|462.24|459.94|462.23|459.93|2
1737001610000|2025-01-16 04:26:50|462.22|459.92|462.19|459.89|462.22|459.92|462.19|459.89|3
1737001620000|2025-01-16 04:27:00|462.2|459.9|462.24|459.94|462.24|459.94|462.19|459.89|5
1737001630000|2025-01-16 04:27:10|462.23|459.93|462.24|459.94|462.24|459.94|462.23|459.93|2
1737001640000|2025-01-16 04:27:20|462.23|459.93|462.23|459.93|462.24|459.94|462.23|459.93|3
1737001650000|2025-01-16 04:27:30|462.22|459.92|462.3|460|462.3|460|462.2|459.9|9
1737001660000|2025-01-16 04:27:40|462.33|460.03|462.34|460.04|462.34|460.04|462.33|460.03|2
1737001700000|2025-01-16 04:28:20|462.33|460.03|462.26|459.96|462.33|460.03|462.25|459.95|7
1737001710000|2025-01-16 04:28:30|462.25|459.95|462.23|459.93|462.25|459.95|462.21|459.91|6
1737001720000|2025-01-16 04:28:40|462.22|459.92|462.26|459.96|462.29|459.99|462.18|459.88|11
1737001730000|2025-01-16 04:28:50|462.28|459.98|462.28|459.98|462.28|459.98|462.28|459.98|1
1737001740000|2025-01-16 04:29:00|462.27|459.97|462.28|459.98|462.29|459.99|462.25|459.95|14
1737001750000|2025-01-16 04:29:10|462.29|459.99|462.32|460.02|462.32|460.02|462.28|459.98|7
1737001760000|2025-01-16 04:29:20|462.33|460.03|462.34|460.04|462.34|460.04|462.33|460.03|2
1737001770000|2025-01-16 04:29:30|462.33|460.03|462.34|460.04|462.34|460.04|462.32|460.02|5
1737001800000|2025-01-16 04:30:00|462.55|460.25|462.52|460.22|462.69|460.39|462.52|460.22|9
1737001810000|2025-01-16 04:30:10|462.51|460.21|462.68|460.38|462.69|460.39|462.49|460.19|15
1737001820000|2025-01-16 04:30:20|462.66|460.36|462.66|460.36|462.68|460.38|462.63|460.33|16
1737001830000|2025-01-16 04:30:30|462.67|460.37|462.63|460.33|462.67|460.37|462.63|460.33|2
1737001840000|2025-01-16 04:30:40|462.62|460.32|462.54|460.24|462.62|460.32|462.54|460.24|6
1737001850000|2025-01-16 04:30:50|462.53|460.23|462.57|460.27|462.59|460.29|462.53|460.23|19
1737001860000|2025-01-16 04:31:00|462.56|460.26|462.36|460.06|462.56|460.26|462.31|460.01|17
1737001870000|2025-01-16 04:31:10|462.34|460.04|462.44|460.14|462.44|460.14|462.31|460.01|19
1737001880000|2025-01-16 04:31:20|462.43|460.13|462.41|460.11|462.46|460.16|462.41|460.11|12
1737001890000|2025-01-16 04:31:30|462.4|460.1|462.34|460.04|462.4|460.1|462.32|460.02|11
1737001900000|2025-01-16 04:31:40|462.35|460.05|462.43|460.13|462.44|460.14|462.31|460.01|19
1737001910000|2025-01-16 04:31:50|462.42|460.12|462.34|460.04|462.43|460.13|462.34|460.04|7
1737001920000|2025-01-16 04:32:00|462.35|460.05|462.38|460.08|462.44|460.14|462.35|460.05|17
1737001930000|2025-01-16 04:32:10|462.33|460.03|462.32|460.02|462.36|460.06|462.3|460|12
1737001940000|2025-01-16 04:32:20|462.3|460|462.26|459.96|462.3|460|462.26|459.96|6
1737001950000|2025-01-16 04:32:30|462.25|459.95|462.29|459.99|462.29|459.99|462.21|459.91|10
1737001960000|2025-01-16 04:32:40|462.3|460|462.33|460.03|462.34|460.04|462.3|460|9
1737001970000|2025-01-16 04:32:50|462.32|460.02|462.38|460.08|462.38|460.08|462.32|460.02|4
1737001980000|2025-01-16 04:33:00|462.39|460.09|462.48|460.18|462.48|460.18|462.39|460.09|5
1737001990000|2025-01-16 04:33:10|462.5|460.2|462.53|460.23|462.53|460.23|462.5|460.2|3
1737002010000|2025-01-16 04:33:30|462.57|460.27|462.83|460.53|462.83|460.53|462.57|460.27|9
1737002020000|2025-01-16 04:33:40|462.85|460.55|462.88|460.58|462.88|460.58|462.83|460.53|7
1737002030000|2025-01-16 04:33:50|462.87|460.57|462.82|460.52|462.87|460.57|462.81|460.51|9
1737002040000|2025-01-16 04:34:00|462.83|460.53|462.84|460.54|462.85|460.55|462.83|460.53|8
1737002050000|2025-01-16 04:34:10|462.85|460.55|462.87|460.57|462.88|460.58|462.85|460.55|6
1737002060000|2025-01-16 04:34:20|462.86|460.56|462.92|460.62|462.92|460.62|462.86|460.56|4
1737002110000|2025-01-16 04:35:10|462.93|460.63|463.27|460.97|463.27|460.97|462.93|460.63|3
1737002150000|2025-01-16 04:35:50|463.49|461.19|463.71|461.41|463.71|461.41|463.49|461.19|4
1737002160000|2025-01-16 04:36:00|463.74|461.44|463.77|461.47|463.77|461.47|463.74|461.44|2
1737002170000|2025-01-16 04:36:10|463.81|461.51|463.85|461.55|463.85|461.55|463.81|461.51|2
1737002190000|2025-01-16 04:36:30|463.94|461.64|464.09|461.79|464.09|461.79|463.94|461.64|4
1737002200000|2025-01-16 04:36:40|464.2|461.9|464.21|461.91|464.21|461.91|464.2|461.9|2
1737002210000|2025-01-16 04:36:50|464.28|461.98|464.28|461.98|464.28|461.98|464.28|461.98|1
1737002220000|2025-01-16 04:37:00|464.32|462.02|464.3|462|464.34|462.04|464.3|462|4
1737002230000|2025-01-16 04:37:10|464.31|462.01|464.3|462|464.31|462.01|464.16|461.86|12
1737002240000|2025-01-16 04:37:20|464.31|462.01|464.31|462.01|464.32|462.02|464.25|461.95|12
1737002250000|2025-01-16 04:37:30|464.3|462|464.26|461.96|464.3|462|464.21|461.91|9
1737002260000|2025-01-16 04:37:40|464.23|461.93|463.99|461.69|464.24|461.94|463.97|461.67|11
1737002270000|2025-01-16 04:37:50|464.01|461.71|464.03|461.73|464.04|461.74|464|461.7|10
1737002280000|2025-01-16 04:38:00|464.02|461.72|464.02|461.72|464.03|461.73|463.98|461.68|15
1737002290000|2025-01-16 04:38:10|464.03|461.73|464.06|461.76|464.06|461.76|464|461.7|10
1737002300000|2025-01-16 04:38:20|464.26|461.96|464.38|462.08|464.39|462.09|464.26|461.96|10
1737002310000|2025-01-16 04:38:30|464.34|462.04|464.38|462.08|464.4|462.1|464.34|462.04|18
1737002320000|2025-01-16 04:38:40|464.37|462.07|464.25|461.95|464.37|462.07|464.23|461.93|16
1737002330000|2025-01-16 04:38:50|464.26|461.96|464.22|461.92|464.27|461.97|464.22|461.92|6
1737002340000|2025-01-16 04:39:00|464.25|461.95|464.36|462.06|464.36|462.06|464.25|461.95|14
1737002350000|2025-01-16 04:39:10|464.35|462.05|464.53|462.23|464.53|462.23|464.35|462.05|12
1737002360000|2025-01-16 04:39:20|464.52|462.22|464.49|462.19|464.52|462.22|464.47|462.17|12
1737002370000|2025-01-16 04:39:30|464.5|462.2|464.5|462.2|464.53|462.23|464.49|462.19|10
1737002380000|2025-01-16 04:39:40|464.51|462.21|464.48|462.18|464.51|462.21|464.47|462.17|6
1737002400000|2025-01-16 04:40:00|464.47|462.17|464.53|462.23|464.53|462.23|464.47|462.17|3
1737002480000|2025-01-16 04:41:20|464.47|462.17|464.63|462.33|464.63|462.33|464.46|462.16|10
1737002490000|2025-01-16 04:41:30|464.64|462.34|464.5|462.2|464.64|462.34|464.5|462.2|15
1737002500000|2025-01-16 04:41:40|464.49|462.19|464.37|462.07|464.49|462.19|464.36|462.06|11
1737002520000|2025-01-16 04:42:00|464.39|462.09|464.55|462.25|464.55|462.25|464.38|462.08|7
1737002530000|2025-01-16 04:42:10|464.56|462.26|464.71|462.41|464.71|462.41|464.56|462.26|13
1737002540000|2025-01-16 04:42:20|464.72|462.42|464.78|462.48|464.79|462.49|464.72|462.42|6
1737002550000|2025-01-16 04:42:30|464.79|462.49|464.92|462.62|464.92|462.62|464.79|462.49|7
1737002560000|2025-01-16 04:42:40|464.91|462.61|465.05|462.75|465.09|462.79|464.89|462.59|9
1737002570000|2025-01-16 04:42:50|465.04|462.74|465.08|462.78|465.09|462.79|465.04|462.74|3
1737002580000|2025-01-16 04:43:00|465.09|462.79|465.22|462.92|465.22|462.92|465.09|462.79|10
1737002590000|2025-01-16 04:43:10|465.19|462.89|465.23|462.93|465.23|462.93|465.18|462.88|9
1737002600000|2025-01-16 04:43:20|465.25|462.95|465.3|463|465.34|463.04|465.24|462.94|11
1737002610000|2025-01-16 04:43:30|465.31|463.01|465.44|463.14|465.44|463.14|465.31|463.01|14
1737002620000|2025-01-16 04:43:40|465.43|463.13|465.43|463.13|465.44|463.14|465.41|463.11|7
1737002630000|2025-01-16 04:43:50|465.44|463.14|465.14|462.84|465.53|463.23|465.14|462.84|18
1737002640000|2025-01-16 04:44:00|465.11|462.81|464.97|462.67|465.11|462.81|464.97|462.67|6
1737002650000|2025-01-16 04:44:10|464.95|462.65|464.89|462.59|464.96|462.66|464.89|462.59|5
1737002660000|2025-01-16 04:44:20|464.86|462.56|464.83|462.53|464.87|462.57|464.83|462.53|7
1737002670000|2025-01-16 04:44:30|464.84|462.54|464.81|462.51|464.84|462.54|464.81|462.51|4
1737002680000|2025-01-16 04:44:40|464.79|462.49|464.74|462.44|464.79|462.49|464.74|462.44|6
1737002690000|2025-01-16 04:44:50|464.73|462.43|464.73|462.43|464.73|462.43|464.73|462.43|1
1737002700000|2025-01-16 04:45:00|464.72|462.42|464.35|462.05|464.72|462.42|464.35|462.05|12
1737002710000|2025-01-16 04:45:10|464.32|462.02|464.32|462.02|464.32|462.02|464.29|461.99|6
1737002720000|2025-01-16 04:45:20|464.29|461.99|464.26|461.96|464.3|462|464.26|461.96|5
1737002730000|2025-01-16 04:45:30|464.25|461.95|463.97|461.67|464.25|461.95|463.97|461.67|14
1737002740000|2025-01-16 04:45:40|463.94|461.64|463.82|461.52|463.94|461.64|463.82|461.52|10
1737002750000|2025-01-16 04:45:50|463.81|461.51|464.13|461.83|464.14|461.84|463.8|461.5|16
1737002760000|2025-01-16 04:46:00|464.16|461.86|464.22|461.92|464.24|461.94|464.16|461.86|4
1737002770000|2025-01-16 04:46:10|464.18|461.88|464.18|461.88|464.19|461.89|464.18|461.88|3
1737002780000|2025-01-16 04:46:20|464.19|461.89|464.19|461.89|464.19|461.89|464.19|461.89|1
1737002790000|2025-01-16 04:46:30|464.18|461.88|464.17|461.87|464.19|461.89|464.17|461.87|9
1737002800000|2025-01-16 04:46:40|464.13|461.83|464.07|461.77|464.13|461.83|464.07|461.77|4
1737002810000|2025-01-16 04:46:50|464.05|461.75|463.98|461.68|464.05|461.75|463.95|461.65|9
1737002820000|2025-01-16 04:47:00|463.97|461.67|464.33|462.03|464.33|462.03|463.95|461.65|20
1737002830000|2025-01-16 04:47:10|464.34|462.04|463.96|461.66|464.44|462.14|463.96|461.66|17
1737002840000|2025-01-16 04:47:20|463.95|461.65|463.81|461.51|463.95|461.65|463.81|461.51|6
1737002850000|2025-01-16 04:47:30|463.8|461.5|463.6|461.3|463.8|461.5|463.6|461.3|18
1737002860000|2025-01-16 04:47:40|463.57|461.27|463.7|461.4|463.7|461.4|463.48|461.18|14
1737002870000|2025-01-16 04:47:50|463.69|461.39|463.4|461.1|463.69|461.39|463.4|461.1|20
1737002880000|2025-01-16 04:48:00|463.41|461.11|463.52|461.22|463.52|461.22|463.4|461.1|11
1737002890000|2025-01-16 04:48:10|463.53|461.23|463.64|461.34|463.75|461.45|463.53|461.23|13
1737002900000|2025-01-16 04:48:20|463.59|461.29|463.48|461.18|463.59|461.29|463.46|461.16|12
1737002910000|2025-01-16 04:48:30|463.49|461.19|463.42|461.12|463.49|461.19|463.42|461.12|9
1737002920000|2025-01-16 04:48:40|463.38|461.08|463.16|460.86|463.39|461.09|463.16|460.86|8
1737002930000|2025-01-16 04:48:50|463.11|460.81|462.96|460.66|463.11|460.81|462.96|460.66|6
1737002940000|2025-01-16 04:49:00|462.97|460.67|462.97|460.67|463.03|460.73|462.97|460.67|8
1737002950000|2025-01-16 04:49:10|462.98|460.68|462.99|460.69|463.03|460.73|462.93|460.63|9
1737002960000|2025-01-16 04:49:20|463|460.7|463.14|460.84|463.14|460.84|463|460.7|10
1737002970000|2025-01-16 04:49:30|463.13|460.83|463.09|460.79|463.13|460.83|463.06|460.76|9
1737002980000|2025-01-16 04:49:40|463.1|460.8|463.09|460.79|463.12|460.82|463.06|460.76|7
1737002990000|2025-01-16 04:49:50|463.11|460.81|463.13|460.83|463.13|460.83|463.07|460.77|9
1737003000000|2025-01-16 04:50:00|463.12|460.82|463.24|460.94|463.25|460.95|463.08|460.78|9
1737003010000|2025-01-16 04:50:10|463.25|460.95|463.45|461.15|463.46|461.16|463.24|460.94|14
1737003020000|2025-01-16 04:50:20|463.42|461.12|463.43|461.13|463.43|461.13|463.41|461.11|5
1737003030000|2025-01-16 04:50:30|463.44|461.14|463.67|461.37|463.68|461.38|463.44|461.14|7
1737003040000|2025-01-16 04:50:40|463.68|461.38|463.53|461.23|463.76|461.46|463.52|461.22|11
1737003050000|2025-01-16 04:50:50|463.52|461.22|463.52|461.22|463.52|461.22|463.48|461.18|8
1737003060000|2025-01-16 04:51:00|463.41|461.11|463.52|461.22|463.55|461.25|463.39|461.09|12
1737003070000|2025-01-16 04:51:10|463.53|461.23|463.41|461.11|463.56|461.26|463.41|461.11|11
1737003080000|2025-01-16 04:51:20|463.4|461.1|463.52|461.22|463.52|461.22|463.4|461.1|8
1737003090000|2025-01-16 04:51:30|463.51|461.21|463.47|461.17|463.51|461.21|463.47|461.17|7
1737003100000|2025-01-16 04:51:40|463.45|461.15|463.4|461.1|463.46|461.16|463.4|461.1|10
1737003110000|2025-01-16 04:51:50|463.36|461.06|463.17|460.87|463.36|461.06|463.16|460.86|11
1737003120000|2025-01-16 04:52:00|463.18|460.88|463.34|461.04|463.35|461.05|463.16|460.86|13
1737003130000|2025-01-16 04:52:10|463.35|461.05|463.28|460.98|463.35|461.05|463.27|460.97|9
1737003140000|2025-01-16 04:52:20|463.25|460.95|463.13|460.83|463.25|460.95|463.13|460.83|13
1737003150000|2025-01-16 04:52:30|463.14|460.84|463.19|460.89|463.21|460.91|463.14|460.84|3
1737003160000|2025-01-16 04:52:40|463.17|460.87|463.23|460.93|463.25|460.95|463.17|460.87|8
1737003170000|2025-01-16 04:52:50|463.22|460.92|463.06|460.76|463.22|460.92|463.06|460.76|9
1737003180000|2025-01-16 04:53:00|463.05|460.75|462.93|460.63|463.05|460.75|462.9|460.6|12
1737003190000|2025-01-16 04:53:10|462.92|460.62|462.93|460.63|462.93|460.63|462.88|460.58|5
1737003200000|2025-01-16 04:53:20|462.92|460.62|462.93|460.63|462.93|460.63|462.92|460.62|4
1737003210000|2025-01-16 04:53:30|462.92|460.62|462.91|460.61|462.92|460.62|462.9|460.6|4
1737003220000|2025-01-16 04:53:40|462.93|460.63|462.96|460.66|462.96|460.66|462.93|460.63|3
1737003230000|2025-01-16 04:53:50|462.95|460.65|462.79|460.49|462.95|460.65|462.79|460.49|8
1737003240000|2025-01-16 04:54:00|462.78|460.48|462.8|460.5|462.83|460.53|462.66|460.36|15
1737003250000|2025-01-16 04:54:10|462.81|460.51|462.83|460.53|462.83|460.53|462.8|460.5|5
1737003260000|2025-01-16 04:54:20|462.84|460.54|462.82|460.52|462.84|460.54|462.82|460.52|10
1737003270000|2025-01-16 04:54:30|462.83|460.53|462.85|460.55|462.87|460.57|462.82|460.52|8
1737003280000|2025-01-16 04:54:40|462.84|460.54|462.85|460.55|462.85|460.55|462.84|460.54|2
1737003290000|2025-01-16 04:54:50|462.84|460.54|462.73|460.43|462.84|460.54|462.73|460.43|9
1737003300000|2025-01-16 04:55:00|462.74|460.44|462.69|460.39|462.74|460.44|462.69|460.39|2
1737003310000|2025-01-16 04:55:10|462.7|460.4|462.76|460.46|462.76|460.46|462.7|460.4|3
1737003320000|2025-01-16 04:55:20|462.77|460.47|462.84|460.54|462.86|460.56|462.69|460.39|17
1737003330000|2025-01-16 04:55:30|462.83|460.53|462.82|460.52|462.84|460.54|462.81|460.51|5
1737003340000|2025-01-16 04:55:40|462.81|460.51|462.82|460.52|462.82|460.52|462.81|460.51|2
1737003350000|2025-01-16 04:55:50|462.83|460.53|462.85|460.55|462.87|460.57|462.82|460.52|11
1737003360000|2025-01-16 04:56:00|462.86|460.56|462.94|460.64|462.94|460.64|462.75|460.45|9
1737003370000|2025-01-16 04:56:10|462.95|460.65|462.95|460.65|462.97|460.67|462.95|460.65|7
1737003380000|2025-01-16 04:56:20|462.91|460.61|462.92|460.62|462.93|460.63|462.91|460.61|4
1737003390000|2025-01-16 04:56:30|462.86|460.56|462.82|460.52|462.86|460.56|462.82|460.52|9
1737003400000|2025-01-16 04:56:40|462.83|460.53|462.75|460.45|462.83|460.53|462.75|460.45|6
1737003410000|2025-01-16 04:56:50|462.72|460.42|462.61|460.31|462.72|460.42|462.61|460.31|10
1737003420000|2025-01-16 04:57:00|462.6|460.3|462.83|460.53|462.88|460.58|462.55|460.25|13
1737003430000|2025-01-16 04:57:10|462.84|460.54|462.88|460.58|462.88|460.58|462.84|460.54|5
1737003440000|2025-01-16 04:57:20|462.87|460.57|462.87|460.57|462.88|460.58|462.87|460.57|5
1737003450000|2025-01-16 04:57:30|462.88|460.58|462.85|460.55|462.88|460.58|462.85|460.55|3
1737003480000|2025-01-16 04:58:00|462.86|460.56|462.97|460.67|462.98|460.68|462.86|460.56|12
1737003490000|2025-01-16 04:58:10|462.98|460.68|463.04|460.74|463.06|460.76|462.97|460.67|16
1737003500000|2025-01-16 04:58:20|463.03|460.73|463.02|460.72|463.04|460.74|463|460.7|5
1737003510000|2025-01-16 04:58:30|463.05|460.75|463|460.7|463.08|460.78|462.99|460.69|9
1737003520000|2025-01-16 04:58:40|463.02|460.72|462.9|460.6|463.02|460.72|462.9|460.6|7
1737003530000|2025-01-16 04:58:50|462.88|460.58|462.89|460.59|462.91|460.61|462.88|460.58|5
1737003540000|2025-01-16 04:59:00|462.9|460.6|462.91|460.61|462.91|460.61|462.83|460.53|6
1737003550000|2025-01-16 04:59:10|462.92|460.62|462.96|460.66|462.97|460.67|462.92|460.62|4
1737003560000|2025-01-16 04:59:20|462.94|460.64|462.81|460.51|462.94|460.64|462.81|460.51|10
1737003570000|2025-01-16 04:59:30|462.79|460.49|462.79|460.49|462.8|460.5|462.78|460.48|5
1737003580000|2025-01-16 04:59:40|462.78|460.48|462.78|460.48|462.78|460.48|462.78|460.48|1
1737003590000|2025-01-16 04:59:50|462.77|460.47|462.75|460.45|462.77|460.47|462.75|460.45|2
1737003600000|2025-01-16 05:00:00|462.73|460.43|462.62|460.32|462.73|460.43|462.46|460.16|17
1737003610000|2025-01-16 05:00:10|462.61|460.31|462.32|460.02|462.61|460.31|462.32|460.02|12
1737003620000|2025-01-16 05:00:20|462.31|460.01|462.32|460.02|462.32|460.02|462.29|459.99|4
1737003630000|2025-01-16 05:00:30|462.35|460.05|462.44|460.14|462.44|460.14|462.35|460.05|9
1737003640000|2025-01-16 05:00:40|462.46|460.16|462.53|460.23|462.53|460.23|462.44|460.14|11
1737003650000|2025-01-16 05:00:50|462.52|460.22|462.44|460.14|462.52|460.22|462.43|460.13|6
1737003660000|2025-01-16 05:01:00|462.43|460.13|462.21|459.91|462.43|460.13|462.19|459.89|11
1737003670000|2025-01-16 05:01:10|462.2|459.9|462.33|460.03|462.34|460.04|462.2|459.9|11
1737003680000|2025-01-16 05:01:20|462.34|460.04|462.2|459.9|462.35|460.05|462.2|459.9|9
1737003690000|2025-01-16 05:01:30|462.19|459.89|462.04|459.74|462.19|459.89|462.04|459.74|10
1737003700000|2025-01-16 05:01:40|462.05|459.75|461.87|459.57|462.05|459.75|461.86|459.56|15
1737003710000|2025-01-16 05:01:50|461.88|459.58|461.65|459.35|461.9|459.6|461.62|459.32|11
1737003720000|2025-01-16 05:02:00|461.66|459.36|461.74|459.44|461.74|459.44|461.66|459.36|6
1737003730000|2025-01-16 05:02:10|461.75|459.45|461.62|459.32|461.81|459.51|461.62|459.32|5
1737003740000|2025-01-16 05:02:20|461.58|459.28|461.71|459.41|461.71|459.41|461.58|459.28|11
1737003750000|2025-01-16 05:02:30|461.69|459.39|461.62|459.32|461.71|459.41|461.62|459.32|9
1737003760000|2025-01-16 05:02:40|461.6|459.3|461.68|459.38|461.68|459.38|461.6|459.3|5
1737003770000|2025-01-16 05:02:50|461.69|459.39|461.76|459.46|461.76|459.46|461.69|459.39|7
1737003780000|2025-01-16 05:03:00|461.71|459.41|461.77|459.47|461.78|459.48|461.71|459.41|8
1737003790000|2025-01-16 05:03:10|461.78|459.48|461.81|459.51|461.81|459.51|461.77|459.47|9
1737003800000|2025-01-16 05:03:20|461.83|459.53|461.8|459.5|461.83|459.53|461.78|459.48|10
1737003810000|2025-01-16 05:03:30|461.79|459.49|461.87|459.57|461.87|459.57|461.79|459.49|8
1737003820000|2025-01-16 05:03:40|461.94|459.64|461.74|459.44|461.94|459.64|461.74|459.44|6
1737003830000|2025-01-16 05:03:50|461.75|459.45|461.74|459.44|461.75|459.45|461.74|459.44|2
1737003840000|2025-01-16 05:04:00|461.68|459.38|461.68|459.38|461.73|459.43|461.68|459.38|9
1737003850000|2025-01-16 05:04:10|461.67|459.37|461.58|459.28|461.67|459.37|461.58|459.28|6
1737003860000|2025-01-16 05:04:20|461.56|459.26|461.46|459.16|461.57|459.27|461.46|459.16|6
1737003870000|2025-01-16 05:04:30|461.47|459.17|461.65|459.35|461.65|459.35|461.42|459.12|18
1737003880000|2025-01-16 05:04:40|461.66|459.36|461.65|459.35|461.66|459.36|461.63|459.33|7
1737003890000|2025-01-16 05:04:50|461.66|459.36|461.63|459.33|461.66|459.36|461.63|459.33|5
1737003900000|2025-01-16 05:05:00|461.62|459.32|461.66|459.36|461.66|459.36|461.61|459.31|8
1737003910000|2025-01-16 05:05:10|461.65|459.35|461.49|459.19|461.65|459.35|461.49|459.19|9
1737003920000|2025-01-16 05:05:20|461.5|459.2|461.93|459.63|461.93|459.63|461.31|459.01|17
1737003930000|2025-01-16 05:05:30|461.92|459.62|461.65|459.35|461.92|459.62|461.65|459.35|23
1737003940000|2025-01-16 05:05:40|461.64|459.34|461.61|459.31|461.66|459.36|461.44|459.14|14
1737003950000|2025-01-16 05:05:50|461.59|459.29|461.35|459.05|461.59|459.29|461.35|459.05|16
1737003960000|2025-01-16 05:06:00|461.37|459.07|461.36|459.06|461.37|459.07|461.35|459.05|3
1737003970000|2025-01-16 05:06:10|461.35|459.05|461.21|458.91|461.35|459.05|461.21|458.91|15
1737003980000|2025-01-16 05:06:20|461.2|458.9|461.14|458.84|461.2|458.9|461.08|458.78|10
1737003990000|2025-01-16 05:06:30|461.13|458.83|461.14|458.84|461.15|458.85|461.07|458.77|9
1737004000000|2025-01-16 05:06:40|461.15|458.85|461.25|458.95|461.29|458.99|461.15|458.85|16
1737004010000|2025-01-16 05:06:50|461.24|458.94|461.16|458.86|461.29|458.99|461.12|458.82|11
1737004020000|2025-01-16 05:07:00|461.17|458.87|460.94|458.64|461.23|458.93|460.94|458.64|17
1737004030000|2025-01-16 05:07:10|460.93|458.63|461.1|458.8|461.14|458.84|460.93|458.63|19
1737004040000|2025-01-16 05:07:20|461.11|458.81|460.94|458.64|461.12|458.82|460.94|458.64|18
1737004050000|2025-01-16 05:07:30|460.95|458.65|461|458.7|461|458.7|460.95|458.65|5
1737004060000|2025-01-16 05:07:40|461.01|458.71|460.94|458.64|461.01|458.71|460.88|458.58|11
1737004070000|2025-01-16 05:07:50|460.93|458.63|461.05|458.75|461.07|458.77|460.9|458.6|9
1737004080000|2025-01-16 05:08:00|461.06|458.76|461.26|458.96|461.26|458.96|461.05|458.75|19
1737004090000|2025-01-16 05:08:10|461.28|458.98|461.37|459.07|461.39|459.09|461.28|458.98|12
1737004100000|2025-01-16 05:08:20|461.36|459.06|461.34|459.04|461.37|459.07|461.34|459.04|7
1737004110000|2025-01-16 05:08:30|461.35|459.05|461.34|459.04|461.35|459.05|461.34|459.04|8
1737004120000|2025-01-16 05:08:40|461.29|458.99|461.18|458.88|461.33|459.03|461.16|458.86|13
1737004130000|2025-01-16 05:08:50|461.17|458.87|461.16|458.86|461.17|458.87|461.15|458.85|5
1737004140000|2025-01-16 05:09:00|461.15|458.85|461.2|458.9|461.22|458.92|461.15|458.85|7
1737004150000|2025-01-16 05:09:10|461.24|458.94|461.31|459.01|461.31|459.01|461.24|458.94|6
1737004160000|2025-01-16 05:09:20|461.33|459.03|461.37|459.07|461.37|459.07|461.32|459.02|9
1737004170000|2025-01-16 05:09:30|461.38|459.08|461.39|459.09|461.4|459.1|461.37|459.07|12
1737004180000|2025-01-16 05:09:40|461.38|459.08|461.39|459.09|461.39|459.09|461.37|459.07|12
1737004190000|2025-01-16 05:09:50|461.4|459.1|461.41|459.11|461.41|459.11|461.4|459.1|2
1737004200000|2025-01-16 05:10:00|461.35|459.05|461.27|458.97|461.35|459.05|461.27|458.97|3
1737004210000|2025-01-16 05:10:10|461.28|458.98|461.32|459.02|461.4|459.1|461.28|458.98|12
1737004220000|2025-01-16 05:10:20|461.33|459.03|461.3|459|461.33|459.03|461.29|458.99|8
1737004230000|2025-01-16 05:10:30|461.31|459.01|461.3|459|461.31|459.01|461.3|459|4
1737004240000|2025-01-16 05:10:40|461.28|458.98|461.07|458.77|461.28|458.98|461.07|458.77|12
1737004250000|2025-01-16 05:10:50|461.08|458.78|460.99|458.69|461.08|458.78|460.99|458.69|12
1737004260000|2025-01-16 05:11:00|460.98|458.68|460.75|458.45|460.98|458.68|460.74|458.44|10
1737004270000|2025-01-16 05:11:10|460.76|458.46|460.8|458.5|460.81|458.51|460.76|458.46|6
1737004280000|2025-01-16 05:11:20|460.79|458.49|460.77|458.47|460.8|458.5|460.77|458.47|15
1737004290000|2025-01-16 05:11:30|460.78|458.48|460.77|458.47|460.78|458.48|460.77|458.47|12
1737004300000|2025-01-16 05:11:40|460.78|458.48|460.77|458.47|460.78|458.48|460.77|458.47|4
1737004310000|2025-01-16 05:11:50|460.78|458.48|460.78|458.48|460.79|458.49|460.77|458.47|7
1737004320000|2025-01-16 05:12:00|460.79|458.49|460.78|458.48|460.79|458.49|460.78|458.48|2
1737004330000|2025-01-16 05:12:10|460.83|458.53|460.77|458.47|460.83|458.53|460.77|458.47|5
1737004340000|2025-01-16 05:12:20|460.73|458.43|460.7|458.4|460.73|458.43|460.7|458.4|5
1737004350000|2025-01-16 05:12:30|460.68|458.38|460.88|458.58|460.94|458.64|460.68|458.38|14
1737004360000|2025-01-16 05:12:40|460.86|458.56|460.77|458.47|460.86|458.56|460.77|458.47|5
1737004370000|2025-01-16 05:12:50|460.78|458.48|460.74|458.44|460.78|458.48|460.74|458.44|2
1737004380000|2025-01-16 05:13:00|460.73|458.43|460.74|458.44|460.75|458.45|460.72|458.42|7
1737004390000|2025-01-16 05:13:10|460.73|458.43|460.79|458.49|460.79|458.49|460.73|458.43|9
1737004400000|2025-01-16 05:13:20|460.77|458.47|460.79|458.49|460.79|458.49|460.76|458.46|6
1737004410000|2025-01-16 05:13:30|460.8|458.5|460.82|458.52|460.82|458.52|460.8|458.5|3
1737004420000|2025-01-16 05:13:40|460.79|458.49|460.92|458.62|460.92|458.62|460.79|458.49|12
1737004430000|2025-01-16 05:13:50|460.93|458.63|460.95|458.65|460.98|458.68|460.93|458.63|8
1737004440000|2025-01-16 05:14:00|460.94|458.64|460.96|458.66|460.96|458.66|460.94|458.64|7
1737004450000|2025-01-16 05:14:10|460.95|458.65|460.97|458.67|460.97|458.67|460.95|458.65|5
1737004460000|2025-01-16 05:14:20|460.96|458.66|460.98|458.68|461.04|458.74|460.96|458.66|11
1737004480000|2025-01-16 05:14:40|460.96|458.66|460.84|458.54|460.96|458.66|460.83|458.53|7
1737004490000|2025-01-16 05:14:50|460.87|458.57|460.81|458.51|460.89|458.59|460.81|458.51|5
1737004500000|2025-01-16 05:15:00|460.82|458.52|460.75|458.45|460.88|458.58|460.75|458.45|12
1737004510000|2025-01-16 05:15:10|460.71|458.41|460.73|458.43|460.73|458.43|460.7|458.4|4
1737004520000|2025-01-16 05:15:20|460.71|458.41|460.69|458.39|460.72|458.42|460.69|458.39|5
1737004530000|2025-01-16 05:15:30|460.68|458.38|460.63|458.33|460.69|458.39|460.6|458.3|10
1737004540000|2025-01-16 05:15:40|460.65|458.35|460.59|458.29|460.65|458.35|460.59|458.29|12
1737004550000|2025-01-16 05:15:50|460.6|458.3|460.68|458.38|460.68|458.38|460.6|458.3|3
1737004560000|2025-01-16 05:16:00|460.7|458.4|460.7|458.4|460.7|458.4|460.7|458.4|1
1737004570000|2025-01-16 05:16:10|460.69|458.39|460.67|458.37|460.69|458.39|460.67|458.37|4
1737004580000|2025-01-16 05:16:20|460.69|458.39|460.68|458.38|460.7|458.4|460.66|458.36|15
1737004590000|2025-01-16 05:16:30|460.69|458.39|460.67|458.37|460.74|458.44|460.67|458.37|8
1737004600000|2025-01-16 05:16:40|460.66|458.36|460.67|458.37|460.68|458.38|460.66|458.36|4
1737004610000|2025-01-16 05:16:50|460.68|458.38|460.71|458.41|460.72|458.42|460.67|458.37|6
1737004620000|2025-01-16 05:17:00|460.72|458.42|460.67|458.37|460.73|458.43|460.67|458.37|4
1737004630000|2025-01-16 05:17:10|460.69|458.39|460.72|458.42|460.72|458.42|460.69|458.39|7
1737004640000|2025-01-16 05:17:20|460.75|458.45|460.69|458.39|460.79|458.49|460.69|458.39|13
1737004650000|2025-01-16 05:17:30|460.7|458.4|460.67|458.37|460.71|458.41|460.67|458.37|17
1737004660000|2025-01-16 05:17:40|460.68|458.38|460.62|458.32|460.68|458.38|460.6|458.3|13
1737004670000|2025-01-16 05:17:50|460.61|458.31|460.42|458.12|460.61|458.31|460.42|458.12|11
1737004680000|2025-01-16 05:18:00|460.41|458.11|460.32|458.02|460.41|458.11|460.32|458.02|8
1737004690000|2025-01-16 05:18:10|460.29|457.99|460.18|457.88|460.3|458|460.16|457.86|9
1737004700000|2025-01-16 05:18:20|460.16|457.86|460.13|457.83|460.19|457.89|460.13|457.83|6
1737004710000|2025-01-16 05:18:30|460.15|457.85|460.12|457.82|460.23|457.93|460.12|457.82|12
1737004720000|2025-01-16 05:18:40|460.1|457.8|460.12|457.82|460.12|457.82|460.06|457.76|11
1737004730000|2025-01-16 05:18:50|460.17|457.87|460.19|457.89|460.19|457.89|460.17|457.87|10
1737004740000|2025-01-16 05:19:00|460.18|457.88|460.51|458.21|460.51|458.21|460.14|457.84|16
1737004750000|2025-01-16 05:19:10|460.52|458.22|460.46|458.16|460.54|458.24|460.45|458.15|9
1737004760000|2025-01-16 05:19:20|460.45|458.15|460.63|458.33|460.63|458.33|460.45|458.15|10
1737004770000|2025-01-16 05:19:30|460.61|458.31|460.58|458.28|460.61|458.31|460.57|458.27|9
1737004780000|2025-01-16 05:19:40|460.59|458.29|460.67|458.37|460.68|458.38|460.59|458.29|12
1737004790000|2025-01-16 05:19:50|460.68|458.38|460.64|458.34|460.68|458.38|460.63|458.33|5
1737004800000|2025-01-16 05:20:00|460.63|458.33|460.63|458.33|460.64|458.34|460.59|458.29|11
1737004810000|2025-01-16 05:20:10|460.64|458.34|460.62|458.32|460.66|458.36|460.62|458.32|8
1737004820000|2025-01-16 05:20:20|460.6|458.3|460.56|458.26|460.6|458.3|460.51|458.21|9
1737004830000|2025-01-16 05:20:30|460.6|458.3|460.61|458.31|460.62|458.32|460.58|458.28|6
1737004840000|2025-01-16 05:20:40|460.62|458.32|460.71|458.41|460.71|458.41|460.62|458.32|9
1737004850000|2025-01-16 05:20:50|460.72|458.42|460.72|458.42|460.72|458.42|460.72|458.42|1
1737004860000|2025-01-16 05:21:00|460.7|458.4|460.71|458.41|460.71|458.41|460.65|458.35|10
1737004870000|2025-01-16 05:21:10|460.77|458.47|460.69|458.39|460.77|458.47|460.67|458.37|7
1737004880000|2025-01-16 05:21:20|460.7|458.4|460.81|458.51|460.84|458.54|460.7|458.4|9
1737004890000|2025-01-16 05:21:30|460.82|458.52|460.89|458.59|460.89|458.59|460.81|458.51|8
1737004900000|2025-01-16 05:21:40|460.8|458.5|460.61|458.31|461.01|458.71|460.61|458.31|15
1737004910000|2025-01-16 05:21:50|460.56|458.26|460.57|458.27|460.58|458.28|460.55|458.25|11
1737004920000|2025-01-16 05:22:00|460.6|458.3|460.89|458.59|460.92|458.62|460.6|458.3|9
1737004930000|2025-01-16 05:22:10|460.9|458.6|461.04|458.74|461.04|458.74|460.89|458.59|6
1737004950000|2025-01-16 05:22:30|461.02|458.72|460.96|458.66|461.02|458.72|460.95|458.65|4
1737004960000|2025-01-16 05:22:40|461|458.7|460.79|458.49|461|458.7|460.78|458.48|15
1737004970000|2025-01-16 05:22:50|460.78|458.48|460.76|458.46|460.78|458.48|460.76|458.46|2
1737004980000|2025-01-16 05:23:00|460.77|458.47|460.76|458.46|460.78|458.48|460.76|458.46|11
1737004990000|2025-01-16 05:23:10|460.77|458.47|460.77|458.47|460.78|458.48|460.76|458.46|15
1737005000000|2025-01-16 05:23:20|460.76|458.46|460.78|458.48|460.79|458.49|460.76|458.46|18
1737005010000|2025-01-16 05:23:30|460.77|458.47|460.77|458.47|460.78|458.48|460.77|458.47|3
1737005020000|2025-01-16 05:23:40|460.76|458.46|460.68|458.38|460.76|458.46|460.68|458.38|3
1737005030000|2025-01-16 05:23:50|460.66|458.36|460.68|458.38|460.68|458.38|460.61|458.31|12
1737005040000|2025-01-16 05:24:00|460.66|458.36|460.37|458.07|460.66|458.36|460.35|458.05|14
1737005050000|2025-01-16 05:24:10|460.35|458.05|460.39|458.09|460.39|458.09|460.33|458.03|5
1737005060000|2025-01-16 05:24:20|460.4|458.1|460.42|458.12|460.46|458.16|460.4|458.1|5
1737005070000|2025-01-16 05:24:30|460.43|458.13|460.44|458.14|460.46|458.16|460.42|458.12|7
1737005080000|2025-01-16 05:24:40|460.42|458.12|460.49|458.19|460.49|458.19|460.42|458.12|6
1737005090000|2025-01-16 05:24:50|460.48|458.18|460.51|458.21|460.51|458.21|460.48|458.18|2
1737005100000|2025-01-16 05:25:00|460.5|458.2|460.09|457.79|460.5|458.2|460.09|457.79|19
1737005110000|2025-01-16 05:25:10|460.11|457.81|460.19|457.89|460.19|457.89|460.09|457.79|10
1737005120000|2025-01-16 05:25:20|460.18|457.88|460.01|457.71|460.18|457.88|460|457.7|16
1737005130000|2025-01-16 05:25:30|460.03|457.73|460.01|457.71|460.03|457.73|460.01|457.71|5
1737005140000|2025-01-16 05:25:40|459.99|457.69|459.99|457.69|460|457.7|459.99|457.69|3
1737005150000|2025-01-16 05:25:50|459.98|457.68|460|457.7|460.01|457.71|459.96|457.66|6
1737005160000|2025-01-16 05:26:00|460.01|457.71|459.95|457.65|460.01|457.71|459.95|457.65|7
1737005210000|2025-01-16 05:26:50|460|457.7|460|457.7|460.01|457.71|460|457.7|3
1737005220000|2025-01-16 05:27:00|460.01|457.71|460.09|457.79|460.09|457.79|460|457.7|9
1737005230000|2025-01-16 05:27:10|460.05|457.75|460.03|457.73|460.05|457.75|460.03|457.73|4
1737005240000|2025-01-16 05:27:20|460.05|457.75|460.03|457.73|460.11|457.81|460.02|457.72|8
1737005250000|2025-01-16 05:27:30|460.04|457.74|460.07|457.77|460.09|457.79|460.04|457.74|6
1737005260000|2025-01-16 05:27:40|460.06|457.76|460.01|457.71|460.06|457.76|460.01|457.71|7
1737005270000|2025-01-16 05:27:50|460.02|457.72|460.08|457.78|460.09|457.79|460.02|457.72|9
1737005280000|2025-01-16 05:28:00|460.07|457.77|460.07|457.77|460.07|457.77|460.07|457.77|1
1737005290000|2025-01-16 05:28:10|460.09|457.79|460.09|457.79|460.09|457.79|460.09|457.79|1
1737005300000|2025-01-16 05:28:20|460.1|457.8|460.03|457.73|460.11|457.81|460.03|457.73|7
1737005310000|2025-01-16 05:28:30|460.02|457.72|460|457.7|460.02|457.72|460|457.7|2
1737005320000|2025-01-16 05:28:40|460.01|457.71|460.03|457.73|460.05|457.75|460|457.7|8
1737005330000|2025-01-16 05:28:50|460.02|457.72|460.06|457.76|460.06|457.76|459.99|457.69|12
1737005340000|2025-01-16 05:29:00|460.04|457.74|460.05|457.75|460.06|457.76|460.03|457.73|4
1737005350000|2025-01-16 05:29:10|460.04|457.74|460.07|457.77|460.08|457.78|460.01|457.71|12
1737005360000|2025-01-16 05:29:20|460.06|457.76|460.03|457.73|460.06|457.76|460.03|457.73|2
1737005370000|2025-01-16 05:29:30|460.04|457.74|460.17|457.87|460.17|457.87|460.03|457.73|9
1737005380000|2025-01-16 05:29:40|460.19|457.89|460.19|457.89|460.19|457.89|460.19|457.89|1
1737005390000|2025-01-16 05:29:50|460.21|457.91|460.27|457.97|460.27|457.97|460.21|457.91|5
1737005400000|2025-01-16 05:30:00|460.26|457.96|460.27|457.97|460.29|457.99|460.19|457.89|14
1737005410000|2025-01-16 05:30:10|460.25|457.95|460.32|458.02|460.32|458.02|460.22|457.92|11
1737005420000|2025-01-16 05:30:20|460.31|458.01|460.3|458|460.33|458.03|460.27|457.97|13
1737005430000|2025-01-16 05:30:30|460.31|458.01|460.38|458.08|460.38|458.08|460.3|458|13
1737005440000|2025-01-16 05:30:40|460.37|458.07|460.36|458.06|460.37|458.07|460.36|458.06|4
1737005450000|2025-01-16 05:30:50|460.29|457.99|460.29|457.99|460.3|458|460.27|457.97|8
1737005460000|2025-01-16 05:31:00|460.3|458|460.29|457.99|460.3|458|460.29|457.99|2
1737005470000|2025-01-16 05:31:10|460.3|458|460.38|458.08|460.38|458.08|460.3|458|3
1737005520000|2025-01-16 05:32:00|460.39|458.09|460.39|458.09|460.39|458.09|460.39|458.09|1
1737005530000|2025-01-16 05:32:10|460.4|458.1|460.46|458.16|460.46|458.16|460.4|458.1|2
1737005560000|2025-01-16 05:32:40|460.43|458.13|460.43|458.13|460.46|458.16|460.41|458.11|12
1737005570000|2025-01-16 05:32:50|460.42|458.12|460.42|458.12|460.43|458.13|460.42|458.12|13
1737005580000|2025-01-16 05:33:00|460.38|458.08|460.3|458|460.39|458.09|460.3|458|7
1737005590000|2025-01-16 05:33:10|460.29|457.99|460.3|458|460.32|458.02|460.29|457.99|8
1737005600000|2025-01-16 05:33:20|460.31|458.01|460.32|458.02|460.33|458.03|460.31|458.01|4
1737005610000|2025-01-16 05:33:30|460.33|458.03|460.43|458.13|460.43|458.13|460.3|458|11
1737005620000|2025-01-16 05:33:40|460.44|458.14|460.46|458.16|460.46|458.16|460.42|458.12|8
1737005660000|2025-01-16 05:34:20|460.45|458.15|460.46|458.16|460.46|458.16|460.45|458.15|2
1737005690000|2025-01-16 05:34:50|460.36|458.06|460.42|458.12|460.44|458.14|460.36|458.06|5
1737005700000|2025-01-16 05:35:00|460.43|458.13|460.2|457.9|460.43|458.13|460.19|457.89|18
1737005710000|2025-01-16 05:35:10|460.21|457.91|460.22|457.92|460.22|457.92|460.2|457.9|4
1737005720000|2025-01-16 05:35:20|460.21|457.91|460.09|457.79|460.21|457.91|460.09|457.79|9
1737005730000|2025-01-16 05:35:30|460.06|457.76|460.06|457.76|460.1|457.8|460.06|457.76|10
1737005740000|2025-01-16 05:35:40|460.07|457.77|460.01|457.71|460.07|457.77|460.01|457.71|7
1737005760000|2025-01-16 05:36:00|460|457.7|460|457.7|460|457.7|460|457.7|1
1737005770000|2025-01-16 05:36:10|460.02|457.72|460.04|457.74|460.06|457.76|460.01|457.71|6
1737005780000|2025-01-16 05:36:20|460.05|457.75|460.26|457.96|460.26|457.96|460.05|457.75|8
1737005790000|2025-01-16 05:36:30|460.31|458.01|460.32|458.02|460.34|458.04|460.31|458.01|6
1737005800000|2025-01-16 05:36:40|460.31|458.01|460.33|458.03|460.33|458.03|460.31|458.01|3
1737005810000|2025-01-16 05:36:50|460.39|458.09|460.35|458.05|460.39|458.09|460.35|458.05|10
1737005820000|2025-01-16 05:37:00|460.36|458.06|460.4|458.1|460.42|458.12|460.36|458.06|16
1737005830000|2025-01-16 05:37:10|460.41|458.11|460.05|457.75|460.41|458.11|460.05|457.75|13
1737005840000|2025-01-16 05:37:20|460.06|457.76|460.21|457.91|460.22|457.92|460.06|457.76|11
1737005850000|2025-01-16 05:37:30|460.2|457.9|460.22|457.92|460.25|457.95|460.14|457.84|16
1737005860000|2025-01-16 05:37:40|460.23|457.93|460.42|458.12|460.45|458.15|460.23|457.93|16
1737005870000|2025-01-16 05:37:50|460.37|458.07|460.39|458.09|460.39|458.09|460.27|457.97|10
1737005880000|2025-01-16 05:38:00|460.34|458.04|460.33|458.03|460.34|458.04|460.32|458.02|5
1737005890000|2025-01-16 05:38:10|460.34|458.04|460.35|458.05|460.35|458.05|460.34|458.04|2
1737005900000|2025-01-16 05:38:20|460.34|458.04|460.38|458.08|460.39|458.09|460.33|458.03|11
1737005910000|2025-01-16 05:38:30|460.37|458.07|460.36|458.06|460.37|458.07|460.36|458.06|4
1737005920000|2025-01-16 05:38:40|460.37|458.07|460.36|458.06|460.37|458.07|460.36|458.06|4
1737005930000|2025-01-16 05:38:50|460.35|458.05|460.27|457.97|460.35|458.05|460.27|457.97|4
1737005940000|2025-01-16 05:39:00|460.25|457.95|460.24|457.94|460.26|457.96|460.22|457.92|6
1737005950000|2025-01-16 05:39:10|460.23|457.93|460.36|458.06|460.36|458.06|460.22|457.92|9
1737005960000|2025-01-16 05:39:20|460.35|458.05|460.3|458|460.38|458.08|460.3|458|8
1737005970000|2025-01-16 05:39:30|460.31|458.01|460.33|458.03|460.33|458.03|460.31|458.01|2
1737005980000|2025-01-16 05:39:40|460.34|458.04|460.33|458.03|460.34|458.04|460.33|458.03|4
1737005990000|2025-01-16 05:39:50|460.29|457.99|460.28|457.98|460.3|458|460.28|457.98|12
1737006000000|2025-01-16 05:40:00|460.3|458|460.33|458.03|460.35|458.05|460.26|457.96|11
1737006010000|2025-01-16 05:40:10|460.34|458.04|460.33|458.03|460.34|458.04|460.33|458.03|4
1737006020000|2025-01-16 05:40:20|460.34|458.04|458.39|456.09|460.34|458.04|458.38|456.08|22
1737006030000|2025-01-16 05:40:30|458.45|456.15|458.37|456.07|458.45|456.15|458.37|456.07|14
1737006040000|2025-01-16 05:40:40|458.36|456.06|458.4|456.1|458.4|456.1|458.35|456.05|7
1737006050000|2025-01-16 05:40:50|458.57|456.27|458.58|456.28|458.58|456.28|458.57|456.27|4
1737006060000|2025-01-16 05:41:00|458.66|456.36|458.89|456.59|458.9|456.6|458.66|456.36|19
1737006070000|2025-01-16 05:41:10|458.87|456.57|458.87|456.57|458.89|456.59|458.87|456.57|5
1737006080000|2025-01-16 05:41:20|458.88|456.58|458.75|456.45|458.88|456.58|458.75|456.45|4
1737006090000|2025-01-16 05:41:30|458.77|456.47|458.95|456.65|458.96|456.66|458.77|456.47|12
1737006100000|2025-01-16 05:41:40|458.96|456.66|459.09|456.79|459.1|456.8|458.96|456.66|8
1737006110000|2025-01-16 05:41:50|459.1|456.8|459.09|456.79|459.13|456.83|459.08|456.78|9
1737006120000|2025-01-16 05:42:00|459.02|456.72|458.99|456.69|459.03|456.73|458.99|456.69|8
1737006130000|2025-01-16 05:42:10|459|456.7|458.97|456.67|459.03|456.73|458.97|456.67|5
1737006140000|2025-01-16 05:42:20|458.94|456.64|458.95|456.65|458.95|456.65|458.94|456.64|2
1737006150000|2025-01-16 05:42:30|458.92|456.62|458.82|456.52|458.92|456.62|458.78|456.48|8
1737006160000|2025-01-16 05:42:40|458.8|456.5|458.78|456.48|458.8|456.5|458.78|456.48|3
1737006170000|2025-01-16 05:42:50|458.79|456.49|458.74|456.44|458.82|456.52|458.74|456.44|7
1737006180000|2025-01-16 05:43:00|458.75|456.45|458.77|456.47|458.78|456.48|458.75|456.45|4
1737006190000|2025-01-16 05:43:10|458.76|456.46|458.8|456.5|458.84|456.54|458.76|456.46|9
1737006200000|2025-01-16 05:43:20|458.81|456.51|458.82|456.52|458.82|456.52|458.79|456.49|6
1737006210000|2025-01-16 05:43:30|458.83|456.53|459.02|456.72|459.04|456.74|458.83|456.53|11
1737006220000|2025-01-16 05:43:40|459.03|456.73|459.09|456.79|459.09|456.79|459.02|456.72|8
1737006230000|2025-01-16 05:43:50|459.2|456.9|459.25|456.95|459.25|456.95|459.19|456.89|5
1737006240000|2025-01-16 05:44:00|459.27|456.97|459.3|457|459.3|457|459.25|456.95|6
1737006250000|2025-01-16 05:44:10|459.29|456.99|459.3|457|459.3|457|459.14|456.84|12
1737006260000|2025-01-16 05:44:20|459.28|456.98|459.2|456.9|459.28|456.98|459.2|456.9|6
1737006270000|2025-01-16 05:44:30|459.21|456.91|459.21|456.91|459.21|456.91|459.2|456.9|5
1737006280000|2025-01-16 05:44:40|459.2|456.9|459.16|456.86|459.2|456.9|459.1|456.8|12
1737006290000|2025-01-16 05:44:50|459.17|456.87|459.2|456.9|459.2|456.9|459.17|456.87|3
1737006300000|2025-01-16 05:45:00|459.19|456.89|459.26|456.96|459.26|456.96|459.17|456.87|13
1737006310000|2025-01-16 05:45:10|459.28|456.98|459.3|457|459.3|457|459.28|456.98|3
1737006330000|2025-01-16 05:45:30|459.27|456.97|459.28|456.98|459.28|456.98|459.27|456.97|8
1737006340000|2025-01-16 05:45:40|459.27|456.97|459.3|457|459.3|457|459.26|456.96|9
1737006350000|2025-01-16 05:45:50|459.29|456.99|459.24|456.94|459.29|456.99|459.24|456.94|8
1737006360000|2025-01-16 05:46:00|459.23|456.93|459.15|456.85|459.27|456.97|459.14|456.84|16
1737006370000|2025-01-16 05:46:10|459.14|456.84|459.21|456.91|459.24|456.94|459.14|456.84|10
1737006380000|2025-01-16 05:46:20|459.22|456.92|459.13|456.83|459.22|456.92|459.13|456.83|6
1737006390000|2025-01-16 05:46:30|459.08|456.78|458.97|456.67|459.08|456.78|458.95|456.65|13
1737006400000|2025-01-16 05:46:40|458.96|456.66|459.01|456.71|459.02|456.72|458.96|456.66|12
1737006410000|2025-01-16 05:46:50|459|456.7|459.02|456.72|459.05|456.75|459|456.7|8
1737006420000|2025-01-16 05:47:00|459.03|456.73|459.28|456.98|459.29|456.99|459.02|456.72|14
1737006430000|2025-01-16 05:47:10|459.3|457|459.3|457|459.3|457|459.3|457|1
1737006460000|2025-01-16 05:47:40|459.26|456.96|459.23|456.93|459.27|456.97|459.23|456.93|5
1737006470000|2025-01-16 05:47:50|459.24|456.94|459.18|456.88|459.24|456.94|459.18|456.88|5
1737006480000|2025-01-16 05:48:00|459.17|456.87|459.09|456.79|459.17|456.87|459.07|456.77|10
1737006490000|2025-01-16 05:48:10|459.07|456.77|459|456.7|459.07|456.77|459|456.7|11
1737006500000|2025-01-16 05:48:20|458.99|456.69|458.98|456.68|459|456.7|458.98|456.68|5
1737006510000|2025-01-16 05:48:30|458.99|456.69|459.01|456.71|459.01|456.71|458.98|456.68|10
1737006520000|2025-01-16 05:48:40|458.98|456.68|458.8|456.5|459|456.7|458.77|456.47|7
1737006530000|2025-01-16 05:48:50|458.82|456.52|458.82|456.52|458.85|456.55|458.82|456.52|7
1737006540000|2025-01-16 05:49:00|458.83|456.53|458.84|456.54|458.84|456.54|458.8|456.5|14
1737006550000|2025-01-16 05:49:10|458.85|456.55|458.86|456.56|458.87|456.57|458.84|456.54|8
1737006560000|2025-01-16 05:49:20|458.83|456.53|458.77|456.47|458.84|456.54|458.77|456.47|5
1737006570000|2025-01-16 05:49:30|458.78|456.48|458.74|456.44|458.78|456.48|458.72|456.42|8
1737006580000|2025-01-16 05:49:40|458.73|456.43|458.73|456.43|458.74|456.44|458.73|456.43|3
1737006590000|2025-01-16 05:49:50|458.74|456.44|458.74|456.44|458.74|456.44|458.73|456.43|9
1737006600000|2025-01-16 05:50:00|458.73|456.43|458.51|456.21|458.73|456.43|458.46|456.16|13
1737006610000|2025-01-16 05:50:10|458.53|456.23|458.63|456.33|458.66|456.36|458.53|456.23|11
1737006620000|2025-01-16 05:50:20|458.64|456.34|458.76|456.46|458.76|456.46|458.63|456.33|17
1737006630000|2025-01-16 05:50:30|458.77|456.47|458.75|456.45|458.78|456.48|458.75|456.45|6
1737006640000|2025-01-16 05:50:40|458.74|456.44|458.73|456.43|458.74|456.44|458.72|456.42|6
1737006650000|2025-01-16 05:50:50|458.71|456.41|458.55|456.25|458.71|456.41|458.55|456.25|5
1737006660000|2025-01-16 05:51:00|458.57|456.27|458.56|456.26|458.6|456.3|458.56|456.26|7
1737006670000|2025-01-16 05:51:10|458.57|456.27|458.56|456.26|458.6|456.3|458.56|456.26|6
1737006680000|2025-01-16 05:51:20|458.55|456.25|458.5|456.2|458.55|456.25|458.48|456.18|7
1737006690000|2025-01-16 05:51:30|458.49|456.19|458.49|456.19|458.5|456.2|458.49|456.19|5
1737006700000|2025-01-16 05:51:40|458.48|456.18|458.48|456.18|458.49|456.19|458.45|456.15|6
1737006710000|2025-01-16 05:51:50|458.47|456.17|458.47|456.17|458.47|456.17|458.47|456.17|1
1737006720000|2025-01-16 05:52:00|458.45|456.15|458.5|456.2|458.51|456.21|458.45|456.15|13
1737006730000|2025-01-16 05:52:10|458.51|456.21|458.5|456.2|458.51|456.21|458.49|456.19|8
1737006740000|2025-01-16 05:52:20|458.51|456.21|458.52|456.22|458.52|456.22|458.51|456.21|6
1737006750000|2025-01-16 05:52:30|458.51|456.21|458.51|456.21|458.51|456.21|458.47|456.17|9
1737006760000|2025-01-16 05:52:40|458.5|456.2|458.5|456.2|458.51|456.21|458.48|456.18|9
1737006770000|2025-01-16 05:52:50|458.51|456.21|458.49|456.19|458.51|456.21|458.48|456.18|12
1737006780000|2025-01-16 05:53:00|458.5|456.2|458.66|456.36|458.67|456.37|458.5|456.2|12
1737006790000|2025-01-16 05:53:10|458.67|456.37|458.56|456.26|458.7|456.4|458.55|456.25|11
1737006800000|2025-01-16 05:53:20|458.54|456.24|458.52|456.22|458.54|456.24|458.52|456.22|2
1737006810000|2025-01-16 05:53:30|458.51|456.21|458.48|456.18|458.51|456.21|458.48|456.18|4
1737006820000|2025-01-16 05:53:40|458.49|456.19|458.51|456.21|458.51|456.21|458.49|456.19|3
1737006830000|2025-01-16 05:53:50|458.52|456.22|458.56|456.26|458.57|456.27|458.52|456.22|7
1737006840000|2025-01-16 05:54:00|458.55|456.25|458.52|456.22|458.55|456.25|458.52|456.22|10
1737006850000|2025-01-16 05:54:10|458.53|456.23|458.47|456.17|458.53|456.23|458.47|456.17|8
1737006870000|2025-01-16 05:54:30|458.48|456.18|458.46|456.16|458.48|456.18|458.46|456.16|3
1737006880000|2025-01-16 05:54:40|458.45|456.15|458.45|456.15|458.45|456.15|458.45|456.15|1
1737006890000|2025-01-16 05:54:50|458.47|456.17|458.5|456.2|458.5|456.2|458.46|456.16|10
1737006900000|2025-01-16 05:55:00|458.51|456.21|458.47|456.17|458.51|456.21|458.47|456.17|7
1737006910000|2025-01-16 05:55:10|458.48|456.18|458.47|456.17|458.48|456.18|458.47|456.17|4
1737006920000|2025-01-16 05:55:20|458.48|456.18|458.52|456.22|458.52|456.22|458.46|456.16|9
1737006930000|2025-01-16 05:55:30|458.49|456.19|458.45|456.15|458.59|456.29|458.45|456.15|12
1737006940000|2025-01-16 05:55:40|458.43|456.13|458.43|456.13|458.45|456.15|458.4|456.1|8
1737006950000|2025-01-16 05:55:50|458.42|456.12|458.47|456.17|458.47|456.17|458.4|456.1|7
1737006960000|2025-01-16 05:56:00|458.48|456.18|458.31|456.01|458.48|456.18|458.29|455.99|15
1737006970000|2025-01-16 05:56:10|458.3|456|458.32|456.02|458.36|456.06|458.3|456|7
1737006980000|2025-01-16 05:56:20|458.34|456.04|458.37|456.07|458.39|456.09|458.34|456.04|4
1737006990000|2025-01-16 05:56:30|458.39|456.09|458.38|456.08|458.41|456.11|458.34|456.04|11
1737007000000|2025-01-16 05:56:40|458.35|456.05|458.34|456.04|458.35|456.05|458.33|456.03|4
1737007010000|2025-01-16 05:56:50|458.36|456.06|458.39|456.09|458.39|456.09|458.35|456.05|6
1737007020000|2025-01-16 05:57:00|458.41|456.11|458.5|456.2|458.51|456.21|458.41|456.11|8
1737007030000|2025-01-16 05:57:10|458.45|456.15|458.43|456.13|458.46|456.16|458.43|456.13|6
1737007040000|2025-01-16 05:57:20|458.41|456.11|458.42|456.12|458.46|456.16|458.41|456.11|7
1737007050000|2025-01-16 05:57:30|458.43|456.13|458.58|456.28|458.58|456.28|458.43|456.13|16
1737007060000|2025-01-16 05:57:40|458.57|456.27|458.61|456.31|458.61|456.31|458.57|456.27|9
1737007070000|2025-01-16 05:57:50|458.63|456.33|458.69|456.39|458.71|456.41|458.63|456.33|8
1737007080000|2025-01-16 05:58:00|458.64|456.34|458.67|456.37|458.67|456.37|458.64|456.34|2
1737007090000|2025-01-16 05:58:10|458.66|456.36|458.63|456.33|458.66|456.36|458.56|456.26|11
1737007100000|2025-01-16 05:58:20|458.64|456.34|458.58|456.28|458.66|456.36|458.58|456.28|9
1737007110000|2025-01-16 05:58:30|458.59|456.29|458.58|456.28|458.59|456.29|458.58|456.28|4
1737007130000|2025-01-16 05:58:50|458.56|456.26|458.45|456.15|458.57|456.27|458.45|456.15|4
1737007140000|2025-01-16 05:59:00|458.46|456.16|458.44|456.14|458.48|456.18|458.42|456.12|6
1737007150000|2025-01-16 05:59:10|458.42|456.12|458.4|456.1|458.42|456.12|458.4|456.1|2
1737007160000|2025-01-16 05:59:20|458.41|456.11|458.37|456.07|458.41|456.11|458.36|456.06|5
1737007170000|2025-01-16 05:59:30|458.36|456.06|458.28|455.98|458.37|456.07|458.28|455.98|4
1737007180000|2025-01-16 05:59:40|458.26|455.96|458.29|455.99|458.3|456|458.26|455.96|5
1737007190000|2025-01-16 05:59:50|458.3|456|458.35|456.05|458.36|456.06|458.3|456|5
1737007200000|2025-01-16 06:00:00|458.36|456.06|458.68|456.38|458.69|456.39|458.36|456.06|19
1737007210000|2025-01-16 06:00:10|458.69|456.39|458.73|456.43|458.74|456.44|458.65|456.35|8
1737007220000|2025-01-16 06:00:20|458.72|456.42|458.63|456.33|458.73|456.43|458.63|456.33|7
1737007230000|2025-01-16 06:00:30|458.62|456.32|458.56|456.26|458.62|456.32|458.53|456.23|13
1737007240000|2025-01-16 06:00:40|458.58|456.28|458.36|456.06|458.6|456.3|458.34|456.04|17
1737007250000|2025-01-16 06:00:50|458.35|456.05|458.36|456.06|458.39|456.09|458.34|456.04|6
1737007260000|2025-01-16 06:01:00|458.35|456.05|458.23|455.93|458.35|456.05|458.23|455.93|5
1737007340000|2025-01-16 06:02:20|458.28|455.98|458.36|456.06|458.36|456.06|458.26|455.96|5
1737007350000|2025-01-16 06:02:30|458.35|456.05|458.36|456.06|458.36|456.06|458.35|456.05|4
1737007360000|2025-01-16 06:02:40|458.35|456.05|458.45|456.15|458.47|456.17|458.35|456.05|5
1737007370000|2025-01-16 06:02:50|458.46|456.16|458.5|456.2|458.51|456.21|458.45|456.15|6
1737007380000|2025-01-16 06:03:00|458.51|456.21|458.74|456.44|458.74|456.44|458.51|456.21|6
1737007390000|2025-01-16 06:03:10|458.73|456.43|458.75|456.45|458.75|456.45|458.73|456.43|17
1737007400000|2025-01-16 06:03:20|458.74|456.44|458.75|456.45|458.75|456.45|458.74|456.44|2
1737007410000|2025-01-16 06:03:30|458.74|456.44|458.76|456.46|458.76|456.46|458.74|456.44|3
1737007420000|2025-01-16 06:03:40|458.77|456.47|458.77|456.47|458.77|456.47|458.77|456.47|1
1737007510000|2025-01-16 06:05:10|459.05|456.75|459.06|456.76|459.06|456.76|459.05|456.75|2
1737007540000|2025-01-16 06:05:40|459.07|456.77|459.16|456.86|459.16|456.86|459.07|456.77|2
1737007550000|2025-01-16 06:05:50|459.19|456.89|459.32|457.02|459.32|457.02|459.19|456.89|3
1737007580000|2025-01-16 06:06:20|459.36|457.06|459.83|457.53|459.83|457.53|459.36|457.06|6
1737007670000|2025-01-16 06:07:50|460.06|457.76|460.06|457.76|460.06|457.76|460.06|457.76|1
1737007710000|2025-01-16 06:08:30|460.1|457.8|460.15|457.85|460.15|457.85|460.1|457.8|2
1737007720000|2025-01-16 06:08:40|460.29|457.99|460.34|458.04|460.34|458.04|460.29|457.99|4
1737007740000|2025-01-16 06:09:00|460.32|458.02|460.29|457.99|460.32|458.02|460.28|457.98|12
1737007750000|2025-01-16 06:09:10|460.28|457.98|460.23|457.93|460.31|458.01|460.23|457.93|16
1737007760000|2025-01-16 06:09:20|460.19|457.89|460.14|457.84|460.19|457.89|460.13|457.83|6
1737007770000|2025-01-16 06:09:30|460.15|457.85|460.13|457.83|460.17|457.87|460.13|457.83|6
1737007790000|2025-01-16 06:09:50|460.11|457.81|460.08|457.78|460.11|457.81|460.08|457.78|2
1737007800000|2025-01-16 06:10:00|460.09|457.79|460.08|457.78|460.09|457.79|460.08|457.78|2
1737007820000|2025-01-16 06:10:20|460.12|457.82|460.11|457.81|460.12|457.82|460.11|457.81|2
1737007850000|2025-01-16 06:10:50|460.12|457.82|460.02|457.72|460.12|457.82|460.02|457.72|6
1737007860000|2025-01-16 06:11:00|460.01|457.71|460.02|457.72|460.02|457.72|459.98|457.68|8
1737007870000|2025-01-16 06:11:10|460.03|457.73|460.03|457.73|460.04|457.74|460.03|457.73|5
1737007890000|2025-01-16 06:11:30|460.04|457.74|460.03|457.73|460.04|457.74|460.03|457.73|4
1737007900000|2025-01-16 06:11:40|460.04|457.74|460.04|457.74|460.05|457.75|460.03|457.73|5
1737007920000|2025-01-16 06:12:00|460.05|457.75|460.09|457.79|460.15|457.85|460.05|457.75|12
1737007930000|2025-01-16 06:12:10|460.1|457.8|460.12|457.82|460.12|457.82|460.1|457.8|7
1737007940000|2025-01-16 06:12:20|460.13|457.83|460.11|457.81|460.14|457.84|460.11|457.81|5
1737007950000|2025-01-16 06:12:30|460.08|457.78|460.11|457.81|460.11|457.81|460.07|457.77|3
1737007960000|2025-01-16 06:12:40|460.16|457.86|460.27|457.97|460.3|458|460.14|457.84|16
1737007970000|2025-01-16 06:12:50|460.26|457.96|460.26|457.96|460.26|457.96|460.26|457.96|1
1737007990000|2025-01-16 06:13:10|460.24|457.94|460.24|457.94|460.24|457.94|460.24|457.94|1
1737008000000|2025-01-16 06:13:20|460.2|457.9|460.02|457.72|460.2|457.9|460.01|457.71|4
1737008010000|2025-01-16 06:13:30|460.03|457.73|460.07|457.77|460.07|457.77|460.02|457.72|9
1737008020000|2025-01-16 06:13:40|460.08|457.78|460.09|457.79|460.11|457.81|460.08|457.78|5
1737008030000|2025-01-16 06:13:50|460.11|457.81|460.33|458.03|460.33|458.03|460.09|457.79|13
1737008040000|2025-01-16 06:14:00|460.32|458.02|460.25|457.95|460.32|458.02|460.25|457.95|6
1737008060000|2025-01-16 06:14:20|460.24|457.94|460.05|457.75|460.24|457.94|460.04|457.74|11
1737008070000|2025-01-16 06:14:30|460.04|457.74|460.14|457.84|460.16|457.86|460.03|457.73|12
1737008080000|2025-01-16 06:14:40|460.15|457.85|460.14|457.84|460.15|457.85|460.14|457.84|4
1737008090000|2025-01-16 06:14:50|460.15|457.85|460.14|457.84|460.17|457.87|460.14|457.84|4
1737008100000|2025-01-16 06:15:00|460.15|457.85|460.06|457.76|460.15|457.85|460.06|457.76|7
1737008110000|2025-01-16 06:15:10|460.02|457.72|459.71|457.41|460.02|457.72|459.71|457.41|12
1737008120000|2025-01-16 06:15:20|459.69|457.39|459.53|457.23|459.69|457.39|459.53|457.23|16
1737008130000|2025-01-16 06:15:30|459.54|457.24|459.56|457.26|459.56|457.26|459.5|457.2|5
1737008140000|2025-01-16 06:15:40|459.58|457.28|459.57|457.27|459.6|457.3|459.57|457.27|7
1737008150000|2025-01-16 06:15:50|459.58|457.28|459.61|457.31|459.61|457.31|459.58|457.28|5
1737008160000|2025-01-16 06:16:00|459.6|457.3|459.83|457.53|459.83|457.53|459.6|457.3|17
1737008170000|2025-01-16 06:16:10|459.85|457.55|459.54|457.24|459.85|457.55|459.54|457.24|16
1737008180000|2025-01-16 06:16:20|459.52|457.22|459.42|457.12|459.53|457.23|459.39|457.09|11
1737008190000|2025-01-16 06:16:30|459.4|457.1|459.38|457.08|459.4|457.1|459.37|457.07|7
1737008200000|2025-01-16 06:16:40|459.37|457.07|459.1|456.8|459.37|457.07|459.1|456.8|16
1737008210000|2025-01-16 06:16:50|459.11|456.81|459.1|456.8|459.11|456.81|459.02|456.72|14
1737008220000|2025-01-16 06:17:00|459.09|456.79|459.24|456.94|459.25|456.95|459.09|456.79|14
1737008230000|2025-01-16 06:17:10|459.25|456.95|459.31|457.01|459.32|457.02|459.25|456.95|8
1737008240000|2025-01-16 06:17:20|459.3|457|459.15|456.85|459.31|457.01|459.15|456.85|11
1737008250000|2025-01-16 06:17:30|459.17|456.87|459.41|457.11|459.41|457.11|459.16|456.86|10
1737008260000|2025-01-16 06:17:40|459.4|457.1|459.47|457.17|459.48|457.18|459.4|457.1|4
1737008270000|2025-01-16 06:17:50|459.48|457.18|459.46|457.16|459.48|457.18|459.44|457.14|7
1737008280000|2025-01-16 06:18:00|459.45|457.15|459.48|457.18|459.5|457.2|459.42|457.12|13
1737008290000|2025-01-16 06:18:10|459.5|457.2|459.23|456.93|459.53|457.23|459.22|456.92|13
1737008310000|2025-01-16 06:18:30|459.25|456.95|459.38|457.08|459.38|457.08|459.24|456.94|10
1737008320000|2025-01-16 06:18:40|459.4|457.1|459.33|457.03|459.42|457.12|459.33|457.03|7
1737008330000|2025-01-16 06:18:50|459.31|457.01|459.3|457|459.31|457.01|459.27|456.97|5
1737008340000|2025-01-16 06:19:00|459.29|456.99|459.19|456.89|459.29|456.99|459.17|456.87|6
1737008350000|2025-01-16 06:19:10|459.26|456.96|459.36|457.06|459.37|457.07|459.24|456.94|12
1737008360000|2025-01-16 06:19:20|459.35|457.05|459.53|457.23|459.53|457.23|459.35|457.05|14
1737008370000|2025-01-16 06:19:30|459.52|457.22|459.52|457.22|459.54|457.24|459.49|457.19|18
1737008380000|2025-01-16 06:19:40|459.53|457.23|459.54|457.24|459.55|457.25|459.5|457.2|8
1737008390000|2025-01-16 06:19:50|459.55|457.25|459.55|457.25|459.55|457.25|459.55|457.25|1
1737008400000|2025-01-16 06:20:00|459.54|457.24|459.54|457.24|459.55|457.25|459.54|457.24|17
1737008410000|2025-01-16 06:20:10|459.55|457.25|459.47|457.17|459.55|457.25|459.47|457.17|8
1737008420000|2025-01-16 06:20:20|459.45|457.15|459.3|457|459.45|457.15|459.3|457|9
1737008430000|2025-01-16 06:20:30|459.31|457.01|459.37|457.07|459.38|457.08|459.3|457|6
1737008440000|2025-01-16 06:20:40|459.38|457.08|459.35|457.05|459.39|457.09|459.35|457.05|5
1737008450000|2025-01-16 06:20:50|459.36|457.06|459.56|457.26|459.56|457.26|459.35|457.05|14
1737008460000|2025-01-16 06:21:00|459.57|457.27|459.58|457.28|459.58|457.28|459.57|457.27|2
1737008510000|2025-01-16 06:21:50|459.57|457.27|459.56|457.26|459.57|457.27|459.52|457.22|14
1737008520000|2025-01-16 06:22:00|459.57|457.27|459.58|457.28|459.58|457.28|459.55|457.25|4
1737008570000|2025-01-16 06:22:50|459.69|457.39|459.74|457.44|459.74|457.44|459.69|457.39|7
1737008580000|2025-01-16 06:23:00|459.75|457.45|459.72|457.42|459.75|457.45|459.7|457.4|8
1737008590000|2025-01-16 06:23:10|459.73|457.43|459.69|457.39|459.73|457.43|459.68|457.38|3
1737008600000|2025-01-16 06:23:20|459.7|457.4|459.88|457.58|459.88|457.58|459.7|457.4|7
1737008610000|2025-01-16 06:23:30|459.87|457.57|459.88|457.58|459.9|457.6|459.87|457.57|6
1737008620000|2025-01-16 06:23:40|459.89|457.59|459.72|457.42|459.91|457.61|459.72|457.42|7
1737008630000|2025-01-16 06:23:50|459.74|457.44|459.71|457.41|459.74|457.44|459.71|457.41|4
1737008640000|2025-01-16 06:24:00|459.72|457.42|459.76|457.46|459.76|457.46|459.71|457.41|6
1737008650000|2025-01-16 06:24:10|459.77|457.47|459.86|457.56|459.86|457.56|459.77|457.47|5
1737008660000|2025-01-16 06:24:20|459.87|457.57|459.88|457.58|459.88|457.58|459.87|457.57|2
1737008670000|2025-01-16 06:24:30|459.89|457.59|459.9|457.6|459.9|457.6|459.89|457.59|2
1737008680000|2025-01-16 06:24:40|459.91|457.61|459.8|457.5|459.92|457.62|459.77|457.47|13
1737008690000|2025-01-16 06:24:50|459.81|457.51|459.76|457.46|459.81|457.51|459.75|457.45|13
1737008700000|2025-01-16 06:25:00|459.78|457.48|459.77|457.47|459.8|457.5|459.76|457.46|10
1737008710000|2025-01-16 06:25:10|459.74|457.44|459.67|457.37|459.76|457.46|459.65|457.35|13
1737008720000|2025-01-16 06:25:20|459.69|457.39|459.76|457.46|459.78|457.48|459.69|457.39|6
1737008730000|2025-01-16 06:25:30|459.77|457.47|459.73|457.43|459.77|457.47|459.61|457.31|12
1737008740000|2025-01-16 06:25:40|459.72|457.42|459.76|457.46|459.79|457.49|459.72|457.42|9
1737008750000|2025-01-16 06:25:50|459.77|457.47|459.88|457.58|459.91|457.61|459.77|457.47|13
1737008760000|2025-01-16 06:26:00|459.89|457.59|459.89|457.59|459.93|457.63|459.89|457.59|12
1737008770000|2025-01-16 06:26:10|459.91|457.61|459.92|457.62|459.93|457.63|459.9|457.6|10
1737008780000|2025-01-16 06:26:20|459.93|457.63|459.93|457.63|459.94|457.64|459.9|457.6|21
1737008790000|2025-01-16 06:26:30|459.94|457.64|459.94|457.64|459.94|457.64|459.94|457.64|1
1737008920000|2025-01-16 06:28:40|460.08|457.78|460.14|457.84|460.14|457.84|460.08|457.78|4
1737008930000|2025-01-16 06:28:50|460.15|457.85|460.15|457.85|460.15|457.85|460.15|457.85|1
1737008940000|2025-01-16 06:29:00|460.16|457.86|460.16|457.86|460.16|457.86|460.16|457.86|1
1737009070000|2025-01-16 06:31:10|460.26|457.96|460.07|457.77|460.26|457.96|460.07|457.77|9
1737009080000|2025-01-16 06:31:20|460.06|457.76|459.95|457.65|460.06|457.76|459.83|457.53|18
1737009090000|2025-01-16 06:31:30|460.08|457.78|460.39|458.09|460.39|458.09|460.04|457.74|16
1737009100000|2025-01-16 06:31:40|460.31|458.01|460.31|458.01|460.31|458.01|460.28|457.98|5
1737009110000|2025-01-16 06:31:50|460.3|458|460.21|457.91|460.3|458|460.21|457.91|6
1737009120000|2025-01-16 06:32:00|460.22|457.92|460.12|457.82|460.25|457.95|460.12|457.82|14
1737009130000|2025-01-16 06:32:10|460.11|457.81|460.04|457.74|460.11|457.81|460.04|457.74|14
1737009140000|2025-01-16 06:32:20|460.01|457.71|459.82|457.52|460.01|457.71|459.78|457.48|15
1737009150000|2025-01-16 06:32:30|459.83|457.53|459.8|457.5|459.87|457.57|459.79|457.49|13
1737009160000|2025-01-16 06:32:40|459.76|457.46|459.67|457.37|459.76|457.46|459.67|457.37|9
1737009170000|2025-01-16 06:32:50|459.68|457.38|459.69|457.39|459.73|457.43|459.68|457.38|6
1737009180000|2025-01-16 06:33:00|459.71|457.41|459.4|457.1|459.71|457.41|459.4|457.1|19
1737009190000|2025-01-16 06:33:10|459.42|457.12|459.49|457.19|459.53|457.23|459.42|457.12|13
1737009200000|2025-01-16 06:33:20|459.5|457.2|459.56|457.26|459.57|457.27|459.5|457.2|10
1737009210000|2025-01-16 06:33:30|459.54|457.24|459.56|457.26|459.56|457.26|459.54|457.24|2
1737009220000|2025-01-16 06:33:40|459.55|457.25|459.56|457.26|459.59|457.29|459.49|457.19|10
1737009230000|2025-01-16 06:33:50|459.57|457.27|459.44|457.14|459.57|457.27|459.44|457.14|7
1737009240000|2025-01-16 06:34:00|459.43|457.13|459.27|456.97|459.43|457.13|459.22|456.92|11
1737009250000|2025-01-16 06:34:10|459.26|456.96|459.27|456.97|459.28|456.98|459.25|456.95|10
1737009260000|2025-01-16 06:34:20|459.26|456.96|459.39|457.09|459.4|457.1|459.17|456.87|13
1737009270000|2025-01-16 06:34:30|459.38|457.08|459.38|457.08|459.38|457.08|459.38|457.08|1
1737009300000|2025-01-16 06:35:00|459.42|457.12|459.38|457.08|459.42|457.12|459.38|457.08|8
1737009310000|2025-01-16 06:35:10|459.25|456.95|459.22|456.92|459.26|456.96|459.22|456.92|7
1737009320000|2025-01-16 06:35:20|459.23|456.93|459.19|456.89|459.25|456.95|459.19|456.89|10
1737009330000|2025-01-16 06:35:30|459.13|456.83|459.09|456.79|459.13|456.83|459.07|456.77|10
1737009340000|2025-01-16 06:35:40|459.1|456.8|459.31|457.01|459.33|457.03|459.1|456.8|13
1737009350000|2025-01-16 06:35:50|459.33|457.03|459.37|457.07|459.38|457.08|459.31|457.01|13
1737009360000|2025-01-16 06:36:00|459.38|457.08|459.81|457.51|459.81|457.51|459.36|457.06|12
1737009370000|2025-01-16 06:36:10|459.8|457.5|459.61|457.31|459.8|457.5|459.57|457.27|18
1737009380000|2025-01-16 06:36:20|459.62|457.32|459.62|457.32|459.69|457.39|459.61|457.31|11
1737009390000|2025-01-16 06:36:30|459.66|457.36|459.5|457.2|459.67|457.37|459.5|457.2|18
1737009400000|2025-01-16 06:36:40|459.51|457.21|459.62|457.32|459.63|457.33|459.5|457.2|12
1737009410000|2025-01-16 06:36:50|459.63|457.33|459.68|457.38|459.69|457.39|459.63|457.33|5
1737009420000|2025-01-16 06:37:00|459.7|457.4|459.82|457.52|459.82|457.52|459.7|457.4|9
1737009430000|2025-01-16 06:37:10|459.81|457.51|459.79|457.49|459.82|457.52|459.78|457.48|15
1737009440000|2025-01-16 06:37:20|459.8|457.5|459.5|457.2|459.8|457.5|459.5|457.2|12
1737009450000|2025-01-16 06:37:30|459.49|457.19|459.5|457.2|459.53|457.23|459.48|457.18|11
1737009460000|2025-01-16 06:37:40|459.51|457.21|459.62|457.32|459.62|457.32|459.51|457.21|11
1737009470000|2025-01-16 06:37:50|459.64|457.34|459.64|457.34|459.7|457.4|459.63|457.33|8
1737009480000|2025-01-16 06:38:00|459.65|457.35|459.63|457.33|459.65|457.35|459.63|457.33|4
1737009490000|2025-01-16 06:38:10|459.64|457.34|459.22|456.92|459.65|457.35|459.22|456.92|7
1737009500000|2025-01-16 06:38:20|459.21|456.91|459.11|456.81|459.21|456.91|459.11|456.81|6
1737009510000|2025-01-16 06:38:30|459.09|456.79|459.04|456.74|459.09|456.79|459.01|456.71|9
1737009520000|2025-01-16 06:38:40|459.03|456.73|459.05|456.75|459.11|456.81|459.03|456.73|12
1737009530000|2025-01-16 06:38:50|459.04|456.74|459|456.7|459.05|456.75|458.98|456.68|10
1737009540000|2025-01-16 06:39:00|459.02|456.72|459.44|457.14|459.45|457.15|459.02|456.72|22
1737009550000|2025-01-16 06:39:10|459.45|457.15|459.3|457|459.45|457.15|459.3|457|12
1737009560000|2025-01-16 06:39:20|459.32|457.02|459.37|457.07|459.38|457.08|459.32|457.02|5
1737009570000|2025-01-16 06:39:30|459.38|457.08|459.67|457.37|459.71|457.41|459.38|457.08|21
1737009580000|2025-01-16 06:39:40|459.69|457.39|459.59|457.29|459.71|457.41|459.58|457.28|8
1737009590000|2025-01-16 06:39:50|459.6|457.3|459.46|457.16|459.6|457.3|459.45|457.15|4
1737009600000|2025-01-16 06:40:00|459.45|457.15|459.42|457.12|459.47|457.17|459.41|457.11|10
1737009610000|2025-01-16 06:40:10|459.41|457.11|459.36|457.06|459.41|457.11|459.35|457.05|4
1737009620000|2025-01-16 06:40:20|459.35|457.05|459.35|457.05|459.42|457.12|459.3|457|12
1737009630000|2025-01-16 06:40:30|459.36|457.06|459.35|457.05|459.43|457.13|459.35|457.05|9
1737009640000|2025-01-16 06:40:40|459.37|457.07|459.42|457.12|459.45|457.15|459.35|457.05|7
1737009650000|2025-01-16 06:40:50|459.39|457.09|459.28|456.98|459.39|457.09|459.28|456.98|8
1737009660000|2025-01-16 06:41:00|459.29|456.99|459.31|457.01|459.31|457.01|459.27|456.97|4
1737009670000|2025-01-16 06:41:10|459.3|457|459.48|457.18|459.48|457.18|459.3|457|13
1737009680000|2025-01-16 06:41:20|459.47|457.17|459.45|457.15|459.48|457.18|459.44|457.14|5
1737009690000|2025-01-16 06:41:30|459.43|457.13|459.43|457.13|459.43|457.13|459.43|457.13|1
1737009700000|2025-01-16 06:41:40|459.38|457.08|459.32|457.02|459.38|457.08|459.31|457.01|8
1737009710000|2025-01-16 06:41:50|459.31|457.01|459.3|457|459.32|457.02|459.24|456.94|13
1737009720000|2025-01-16 06:42:00|459.31|457.01|459.21|456.91|459.36|457.06|459.21|456.91|11
1737009730000|2025-01-16 06:42:10|459.2|456.9|459.22|456.92|459.22|456.92|459.19|456.89|5
1737009740000|2025-01-16 06:42:20|459.19|456.89|459.19|456.89|459.19|456.89|459.19|456.89|1
1737009750000|2025-01-16 06:42:30|459.17|456.87|459.04|456.74|459.17|456.87|459.04|456.74|6
1737009760000|2025-01-16 06:42:40|459.02|456.72|459.08|456.78|459.11|456.81|459.02|456.72|14
1737009770000|2025-01-16 06:42:50|459.07|456.77|459.14|456.84|459.16|456.86|459.06|456.76|16
1737009780000|2025-01-16 06:43:00|459.15|456.85|459.15|456.85|459.16|456.86|459.13|456.83|8
1737009790000|2025-01-16 06:43:10|459.12|456.82|459.25|456.95|459.29|456.99|459.12|456.82|10
1737009800000|2025-01-16 06:43:20|459.37|457.07|459.41|457.11|459.44|457.14|459.36|457.06|11
1737009810000|2025-01-16 06:43:30|459.42|457.12|459.45|457.15|459.46|457.16|459.42|457.12|14
1737009820000|2025-01-16 06:43:40|459.46|457.16|459.46|457.16|459.46|457.16|459.46|457.16|1
1737009830000|2025-01-16 06:43:50|459.44|457.14|459.46|457.16|459.46|457.16|459.42|457.12|3
1737009840000|2025-01-16 06:44:00|459.43|457.13|459.41|457.11|459.43|457.13|459.41|457.11|2
1737009860000|2025-01-16 06:44:20|459.42|457.12|459.46|457.16|459.46|457.16|459.42|457.12|3
1737009870000|2025-01-16 06:44:30|459.42|457.12|459.42|457.12|459.42|457.12|459.41|457.11|7
1737009880000|2025-01-16 06:44:40|459.41|457.11|459.44|457.14|459.44|457.14|459.41|457.11|8
1737009890000|2025-01-16 06:44:50|459.43|457.13|459.4|457.1|459.43|457.13|459.4|457.1|13
1737009900000|2025-01-16 06:45:00|459.41|457.11|459.42|457.12|459.44|457.14|459.4|457.1|10
1737009910000|2025-01-16 06:45:10|459.43|457.13|459.43|457.13|459.43|457.13|459.4|457.1|9
1737009920000|2025-01-16 06:45:20|459.45|457.15|459.46|457.16|459.46|457.16|459.45|457.15|2
1737009930000|2025-01-16 06:45:30|459.45|457.15|459.44|457.14|459.46|457.16|459.44|457.14|4
1737009940000|2025-01-16 06:45:40|459.4|457.1|458.96|456.66|459.4|457.1|458.94|456.64|19
1737009950000|2025-01-16 06:45:50|458.94|456.64|458.95|456.65|458.95|456.65|458.88|456.58|7
1737009960000|2025-01-16 06:46:00|458.97|456.67|458.98|456.68|459.03|456.73|458.97|456.67|16
1737009970000|2025-01-16 06:46:10|458.99|456.69|459.01|456.71|459.07|456.77|458.99|456.69|10
1737009980000|2025-01-16 06:46:20|459.03|456.73|459.19|456.89|459.19|456.89|459.01|456.71|5
1737009990000|2025-01-16 06:46:30|459.18|456.88|459.14|456.84|459.25|456.95|459.14|456.84|14
1737010000000|2025-01-16 06:46:40|459.11|456.81|459.02|456.72|459.12|456.82|459.02|456.72|8
1737010010000|2025-01-16 06:46:50|459.01|456.71|459.12|456.82|459.12|456.82|459|456.7|15
1737010020000|2025-01-16 06:47:00|459.18|456.88|459.2|456.9|459.22|456.92|459.18|456.88|18
1737010030000|2025-01-16 06:47:10|459.21|456.91|459.21|456.91|459.22|456.92|459.15|456.85|18
1737010040000|2025-01-16 06:47:20|459.22|456.92|459.2|456.9|459.26|456.96|459.18|456.88|11
1737010050000|2025-01-16 06:47:30|459.21|456.91|459.27|456.97|459.27|456.97|459.21|456.91|9
1737010100000|2025-01-16 06:48:20|459.35|457.05|459.57|457.27|459.57|457.27|459.35|457.05|3
1737010160000|2025-01-16 06:49:20|459.54|457.24|459.57|457.27|459.57|457.27|459.54|457.24|3
1737010230000|2025-01-16 06:50:30|459.73|457.43|459.76|457.46|459.76|457.46|459.73|457.43|2
1737010240000|2025-01-16 06:50:40|459.77|457.47|459.77|457.47|459.77|457.47|459.77|457.47|1
1737010290000|2025-01-16 06:51:30|459.79|457.49|459.81|457.51|459.81|457.51|459.79|457.49|2
1737010310000|2025-01-16 06:51:50|459.84|457.54|459.85|457.55|459.85|457.55|459.84|457.54|2
1737010340000|2025-01-16 06:52:20|459.86|457.56|459.91|457.61|459.91|457.61|459.86|457.56|2
1737010350000|2025-01-16 06:52:30|459.93|457.63|459.96|457.66|459.96|457.66|459.93|457.63|2
1737010380000|2025-01-16 06:53:00|459.9|457.6|459.9|457.6|459.9|457.6|459.9|457.6|1
1737010390000|2025-01-16 06:53:10|459.91|457.61|460.13|457.83|460.13|457.83|459.91|457.61|11
1737010410000|2025-01-16 06:53:30|460.33|458.03|460.33|458.03|460.33|458.03|460.33|458.03|1
1737010430000|2025-01-16 06:53:50|460.49|458.19|460.49|458.19|460.5|458.2|460.49|458.19|5
1737010440000|2025-01-16 06:54:00|460.48|458.18|460.48|458.18|460.48|458.18|460.48|458.18|1
1737010460000|2025-01-16 06:54:20|460.49|458.19|460.49|458.19|460.49|458.19|460.49|458.19|1
1737010480000|2025-01-16 06:54:40|460.46|458.16|460.44|458.14|460.47|458.17|460.44|458.14|5
1737010490000|2025-01-16 06:54:50|460.42|458.12|460.25|457.95|460.42|458.12|460.25|457.95|7
1737010500000|2025-01-16 06:55:00|460.26|457.96|460.21|457.91|460.26|457.96|460.17|457.87|8
1737010510000|2025-01-16 06:55:10|460.2|457.9|460.17|457.87|460.2|457.9|460.16|457.86|5
1737010520000|2025-01-16 06:55:20|460.18|457.88|460.22|457.92|460.22|457.92|460.17|457.87|5
1737010530000|2025-01-16 06:55:30|460.23|457.93|460.21|457.91|460.24|457.94|460.19|457.89|5
1737010540000|2025-01-16 06:55:40|460.18|457.88|460.18|457.88|460.21|457.91|460.18|457.88|5
1737010550000|2025-01-16 06:55:50|460.19|457.89|460.18|457.88|460.21|457.91|460.18|457.88|5
1737010560000|2025-01-16 06:56:00|460.12|457.82|460.2|457.9|460.2|457.9|460.12|457.82|4
1737010570000|2025-01-16 06:56:10|460.22|457.92|460.2|457.9|460.26|457.96|460.19|457.89|8
1737010580000|2025-01-16 06:56:20|460.22|457.92|460.22|457.92|460.23|457.93|460.22|457.92|3
1737010590000|2025-01-16 06:56:30|460.23|457.93|460.18|457.88|460.24|457.94|460.18|457.88|7
1737010600000|2025-01-16 06:56:40|460.17|457.87|460.19|457.89|460.19|457.89|460.17|457.87|2
1737010610000|2025-01-16 06:56:50|460.18|457.88|460.14|457.84|460.18|457.88|460.14|457.84|3
1737010620000|2025-01-16 06:57:00|460.13|457.83|459.97|457.67|460.13|457.83|459.97|457.67|4
1737010630000|2025-01-16 06:57:10|459.95|457.65|459.94|457.64|459.95|457.65|459.94|457.64|2
1737010640000|2025-01-16 06:57:20|459.93|457.63|459.79|457.49|459.93|457.63|459.79|457.49|13
1737010650000|2025-01-16 06:57:30|459.8|457.5|459.85|457.55|459.89|457.59|459.79|457.49|14
1737010660000|2025-01-16 06:57:40|459.87|457.57|459.85|457.55|459.87|457.57|459.85|457.55|4
1737010670000|2025-01-16 06:57:50|459.86|457.56|459.85|457.55|459.86|457.56|459.85|457.55|2
1737010680000|2025-01-16 06:58:00|459.82|457.52|459.82|457.52|459.83|457.53|459.81|457.51|4
1737010690000|2025-01-16 06:58:10|459.81|457.51|459.79|457.49|459.81|457.51|459.79|457.49|4
1737010700000|2025-01-16 06:58:20|459.8|457.5|459.9|457.6|459.9|457.6|459.8|457.5|5
1737010710000|2025-01-16 06:58:30|459.89|457.59|459.81|457.51|459.89|457.59|459.8|457.5|10
1737010720000|2025-01-16 06:58:40|459.82|457.52|459.86|457.56|459.88|457.58|459.81|457.51|12
1737010730000|2025-01-16 06:58:50|459.9|457.6|460.01|457.71|460.05|457.75|459.9|457.6|14
1737010740000|2025-01-16 06:59:00|460.02|457.72|460.08|457.78|460.1|457.8|460.02|457.72|11
1737010750000|2025-01-16 06:59:10|460.07|457.77|459.99|457.69|460.07|457.77|459.99|457.69|5
1737010760000|2025-01-16 06:59:20|459.98|457.68|459.98|457.68|460|457.7|459.96|457.66|6
1737010770000|2025-01-16 06:59:30|459.97|457.67|459.95|457.65|459.97|457.67|459.95|457.65|2
1737010780000|2025-01-16 06:59:40|459.92|457.62|459.91|457.61|459.92|457.62|459.87|457.57|5
1737010790000|2025-01-16 06:59:50|459.93|457.63|459.94|457.64|460|457.7|459.93|457.63|7
1737010800000|2025-01-16 07:00:00|460|457.7|459.98|457.68|460.05|457.75|459.97|457.67|11
1737010810000|2025-01-16 07:00:10|459.99|457.69|459.87|457.57|459.99|457.69|459.87|457.57|12
1737010820000|2025-01-16 07:00:20|459.83|457.53|459.82|457.52|459.84|457.54|459.78|457.48|14
1737010830000|2025-01-16 07:00:30|459.83|457.53|459.79|457.49|459.89|457.59|459.78|457.48|13
1737010840000|2025-01-16 07:00:40|459.78|457.48|459.73|457.43|459.78|457.48|459.73|457.43|4
1737010850000|2025-01-16 07:00:50|459.7|457.4|459.31|457.01|459.7|457.4|459.31|457.01|9
1737010860000|2025-01-16 07:01:00|459.3|457|459.09|456.79|459.3|457|459.09|456.79|12
1737010870000|2025-01-16 07:01:10|459.1|456.8|459.1|456.8|459.12|456.82|459.09|456.79|8
1737010880000|2025-01-16 07:01:20|459.11|456.81|459.15|456.85|459.16|456.86|459.06|456.76|8
1737010890000|2025-01-16 07:01:30|459.16|456.86|459.3|457|459.3|457|459.16|456.86|11
1737010900000|2025-01-16 07:01:40|459.31|457.01|459.44|457.14|459.45|457.15|459.31|457.01|14
1737010910000|2025-01-16 07:01:50|459.43|457.13|459.38|457.08|459.46|457.16|459.38|457.08|10
1737010920000|2025-01-16 07:02:00|459.41|457.11|459.6|457.3|459.6|457.3|459.41|457.11|8
1737010930000|2025-01-16 07:02:10|459.62|457.32|459.7|457.4|459.76|457.46|459.62|457.32|16
1737010940000|2025-01-16 07:02:20|459.75|457.45|459.79|457.49|459.79|457.49|459.75|457.45|8
1737010950000|2025-01-16 07:02:30|459.78|457.48|459.79|457.49|459.8|457.5|459.76|457.46|4
1737010960000|2025-01-16 07:02:40|459.8|457.5|459.85|457.55|459.85|457.55|459.79|457.49|13
1737010970000|2025-01-16 07:02:50|459.86|457.56|459.92|457.62|459.92|457.62|459.82|457.52|14
1737010980000|2025-01-16 07:03:00|459.96|457.66|460.27|457.97|460.29|457.99|459.96|457.66|10
1737010990000|2025-01-16 07:03:10|460.25|457.95|460.12|457.82|460.25|457.95|460.1|457.8|5
1737011000000|2025-01-16 07:03:20|460.13|457.83|460.17|457.87|460.17|457.87|460.13|457.83|4
1737011010000|2025-01-16 07:03:30|460.18|457.88|460.21|457.91|460.21|457.91|460.18|457.88|12
1737011020000|2025-01-16 07:03:40|460.23|457.93|460.23|457.93|460.23|457.93|460.2|457.9|7
1737011030000|2025-01-16 07:03:50|460.21|457.91|460.18|457.88|460.21|457.91|460.18|457.88|6
1737011040000|2025-01-16 07:04:00|460.19|457.89|460.34|458.04|460.35|458.05|460.19|457.89|14
1737011050000|2025-01-16 07:04:10|460.35|458.05|460.37|458.07|460.38|458.08|460.34|458.04|9
1737011060000|2025-01-16 07:04:20|460.34|458.04|460.36|458.06|460.37|458.07|460.32|458.02|8
1737011070000|2025-01-16 07:04:30|460.37|458.07|460.35|458.05|460.38|458.08|460.34|458.04|6
1737011080000|2025-01-16 07:04:40|460.34|458.04|460.44|458.14|460.44|458.14|460.34|458.04|7
1737011090000|2025-01-16 07:04:50|460.46|458.16|460.2|457.9|460.46|458.16|460.18|457.88|19
1737011100000|2025-01-16 07:05:00|460.21|457.91|460.27|457.97|460.27|457.97|460.21|457.91|7
1737011110000|2025-01-16 07:05:10|460.29|457.99|460.5|458.2|460.5|458.2|460.29|457.99|12
1737011130000|2025-01-16 07:05:30|460.46|458.16|460.5|458.2|460.5|458.2|460.46|458.16|12
1737011140000|2025-01-16 07:05:40|460.49|458.19|460.35|458.05|460.49|458.19|460.35|458.05|11
1737011150000|2025-01-16 07:05:50|460.36|458.06|460.3|458|460.37|458.07|460.3|458|9
1737011160000|2025-01-16 07:06:00|460.26|457.96|460.31|458.01|460.31|458.01|460.25|457.95|9
1737011170000|2025-01-16 07:06:10|460.27|457.97|460.2|457.9|460.28|457.98|460.19|457.89|10
1737011180000|2025-01-16 07:06:20|460.21|457.91|459.95|457.65|460.22|457.92|459.95|457.65|12
1737011190000|2025-01-16 07:06:30|459.92|457.62|459.93|457.63|459.93|457.63|459.89|457.59|4
1737011200000|2025-01-16 07:06:40|459.94|457.64|460.07|457.77|460.07|457.77|459.93|457.63|14
1737011210000|2025-01-16 07:06:50|460.06|457.76|460.02|457.72|460.06|457.76|459.97|457.67|9
1737011220000|2025-01-16 07:07:00|460.05|457.75|460|457.7|460.06|457.76|459.99|457.69|14
1737011230000|2025-01-16 07:07:10|460.06|457.76|460.06|457.76|460.08|457.78|460.04|457.74|5
1737011240000|2025-01-16 07:07:20|460.07|457.77|460.05|457.75|460.1|457.8|460.04|457.74|8
1737011250000|2025-01-16 07:07:30|460.03|457.73|459.88|457.58|460.03|457.73|459.88|457.58|8
1737011260000|2025-01-16 07:07:40|459.93|457.63|459.95|457.65|459.95|457.65|459.93|457.63|3
1737011270000|2025-01-16 07:07:50|459.96|457.66|460|457.7|460|457.7|459.94|457.64|12
1737011280000|2025-01-16 07:08:00|459.98|457.68|459.97|457.67|460|457.7|459.97|457.67|6
1737011290000|2025-01-16 07:08:10|459.93|457.63|459.92|457.62|459.93|457.63|459.92|457.62|2
1737011300000|2025-01-16 07:08:20|459.87|457.57|459.87|457.57|459.87|457.57|459.87|457.57|1
1737011330000|2025-01-16 07:08:50|459.9|457.6|459.9|457.6|459.9|457.6|459.9|457.6|1
1737011340000|2025-01-16 07:09:00|459.91|457.61|459.95|457.65|459.99|457.69|459.91|457.61|7
1737011350000|2025-01-16 07:09:10|459.96|457.66|460|457.7|460|457.7|459.96|457.66|4
1737011360000|2025-01-16 07:09:20|460.01|457.71|460.06|457.76|460.07|457.77|459.97|457.67|12
1737011370000|2025-01-16 07:09:30|460.07|457.77|459.9|457.6|460.09|457.79|459.9|457.6|14
1737011380000|2025-01-16 07:09:40|459.88|457.58|459.9|457.6|459.9|457.6|459.88|457.58|2
1737011390000|2025-01-16 07:09:50|459.89|457.59|459.91|457.61|459.92|457.62|459.89|457.59|7
1737011400000|2025-01-16 07:10:00|459.92|457.62|459.88|457.58|459.92|457.62|459.87|457.57|7
1737011430000|2025-01-16 07:10:30|459.74|457.44|459.65|457.35|459.74|457.44|459.65|457.35|4
1737011440000|2025-01-16 07:10:40|459.66|457.36|459.86|457.56|459.94|457.64|459.66|457.36|19
1737011450000|2025-01-16 07:10:50|459.89|457.59|460.16|457.86|460.16|457.86|459.89|457.59|8
1737011460000|2025-01-16 07:11:00|460.12|457.82|460.11|457.81|460.16|457.86|460.08|457.78|14
1737011470000|2025-01-16 07:11:10|460.12|457.82|460.11|457.81|460.16|457.86|460.1|457.8|14
1737011480000|2025-01-16 07:11:20|460.07|457.77|460.1|457.8|460.1|457.8|460.07|457.77|2
1737011490000|2025-01-16 07:11:30|460.09|457.79|460.07|457.77|460.09|457.79|460.07|457.77|2
1737011500000|2025-01-16 07:11:40|459.94|457.64|459.84|457.54|459.94|457.64|459.84|457.54|7
1737011510000|2025-01-16 07:11:50|459.85|457.55|459.92|457.62|459.94|457.64|459.85|457.55|4
1737011520000|2025-01-16 07:12:00|459.94|457.64|459.86|457.56|459.94|457.64|459.85|457.55|12
1737011530000|2025-01-16 07:12:10|459.88|457.58|459.86|457.56|459.88|457.58|459.86|457.56|3
1737011540000|2025-01-16 07:12:20|459.87|457.57|459.89|457.59|459.93|457.63|459.87|457.57|8
1737011550000|2025-01-16 07:12:30|459.9|457.6|460.1|457.8|460.11|457.81|459.9|457.6|12
1737011560000|2025-01-16 07:12:40|460.13|457.83|460.14|457.84|460.15|457.85|460.13|457.83|4
1737011570000|2025-01-16 07:12:50|460.15|457.85|460.16|457.86|460.19|457.89|460.15|457.85|13
1737011580000|2025-01-16 07:13:00|460.17|457.87|460.17|457.87|460.18|457.88|460.17|457.87|15
1737011590000|2025-01-16 07:13:10|460.18|457.88|460.14|457.84|460.18|457.88|460.14|457.84|4
1737011600000|2025-01-16 07:13:20|460.15|457.85|460.18|457.88|460.18|457.88|460.15|457.85|10
1737011610000|2025-01-16 07:13:30|460.2|457.9|460.22|457.92|460.22|457.92|460.19|457.89|6
1737011630000|2025-01-16 07:13:50|460.27|457.97|460.27|457.97|460.27|457.97|460.27|457.97|1
1737011670000|2025-01-16 07:14:30|460.14|457.84|460.1|457.8|460.17|457.87|460.04|457.74|9
1737011680000|2025-01-16 07:14:40|460.11|457.81|460.14|457.84|460.15|457.85|460.04|457.74|21
1737011690000|2025-01-16 07:14:50|460.15|457.85|460.27|457.97|460.27|457.97|460.15|457.85|7
1737011700000|2025-01-16 07:15:00|460.26|457.96|460.26|457.96|460.27|457.97|460.23|457.93|5
1737011710000|2025-01-16 07:15:10|460.25|457.95|460.64|458.34|460.64|458.34|460.24|457.94|8
1737011730000|2025-01-16 07:15:30|460.63|458.33|460.63|458.33|460.63|458.33|460.63|458.33|1
1737011760000|2025-01-16 07:16:00|460.64|458.34|460.64|458.34|460.64|458.34|460.64|458.34|1
1737011790000|2025-01-16 07:16:30|460.63|458.33|460.63|458.33|460.63|458.33|460.63|458.33|1
1737011810000|2025-01-16 07:16:50|460.55|458.25|460.5|458.2|460.55|458.25|460.5|458.2|4
1737011820000|2025-01-16 07:17:00|460.48|458.18|460.18|457.88|460.48|458.18|460.16|457.86|15
1737011830000|2025-01-16 07:17:10|460.19|457.89|460.08|457.78|460.2|457.9|460.08|457.78|10
1737011840000|2025-01-16 07:17:20|460.09|457.79|460.18|457.88|460.18|457.88|460.09|457.79|8
1737011850000|2025-01-16 07:17:30|460.17|457.87|460.15|457.85|460.18|457.88|460.14|457.84|14
1737011860000|2025-01-16 07:17:40|460.16|457.86|460.07|457.77|460.16|457.86|460.07|457.77|8
1737011870000|2025-01-16 07:17:50|460.08|457.78|460.12|457.82|460.13|457.83|460.08|457.78|4
1737011880000|2025-01-16 07:18:00|460.13|457.83|460.14|457.84|460.17|457.87|460.07|457.77|16
1737011890000|2025-01-16 07:18:10|460.15|457.85|460.2|457.9|460.21|457.91|460.15|457.85|13
1737011900000|2025-01-16 07:18:20|460.21|457.91|460.22|457.92|460.29|457.99|460.2|457.9|8
1737011910000|2025-01-16 07:18:30|460.21|457.91|460.1|457.8|460.21|457.91|460.1|457.8|7
1737011930000|2025-01-16 07:18:50|459.97|457.67|460.03|457.73|460.04|457.74|459.87|457.57|9
1737011940000|2025-01-16 07:19:00|460.05|457.75|459.93|457.63|460.08|457.78|459.93|457.63|14
1737011950000|2025-01-16 07:19:10|459.9|457.6|459.79|457.49|459.9|457.6|459.79|457.49|8
1737011960000|2025-01-16 07:19:20|459.78|457.48|459.76|457.46|459.78|457.48|459.76|457.46|2
1737011970000|2025-01-16 07:19:30|459.68|457.38|459.66|457.36|459.68|457.38|459.65|457.35|6
1737011980000|2025-01-16 07:19:40|459.64|457.34|459.3|457|459.64|457.34|459.28|456.98|7
1737011990000|2025-01-16 07:19:50|459.31|457.01|459.41|457.11|459.55|457.25|459.31|457.01|16
1737012000000|2025-01-16 07:20:00|459.42|457.12|459.32|457.02|459.42|457.12|459.32|457.02|15
1737012010000|2025-01-16 07:20:10|459.31|457.01|459.36|457.06|459.36|457.06|459.31|457.01|6
1737012020000|2025-01-16 07:20:20|459.35|457.05|459.35|457.05|459.36|457.06|459.32|457.02|13
1737012030000|2025-01-16 07:20:30|459.32|457.02|459.29|456.99|459.32|457.02|459.29|456.99|3
1737012040000|2025-01-16 07:20:40|459.31|457.01|459.29|456.99|459.35|457.05|459.29|456.99|10
1737012050000|2025-01-16 07:20:50|459.31|457.01|459.58|457.28|459.6|457.3|459.31|457.01|20
1737012060000|2025-01-16 07:21:00|459.56|457.26|459.53|457.23|459.56|457.26|459.34|457.04|17
1737012070000|2025-01-16 07:21:10|459.54|457.24|459.84|457.54|459.85|457.55|459.54|457.24|25
1737012080000|2025-01-16 07:21:20|459.85|457.55|459.94|457.64|459.99|457.69|459.84|457.54|18
1737012090000|2025-01-16 07:21:30|459.95|457.65|459.96|457.66|459.97|457.67|459.93|457.63|5
1737012100000|2025-01-16 07:21:40|459.95|457.65|459.95|457.65|459.95|457.65|459.95|457.65|1
1737012180000|2025-01-16 07:23:00|459.8|457.5|459.66|457.36|459.8|457.5|459.66|457.36|2
1737012190000|2025-01-16 07:23:10|459.67|457.37|459.71|457.41|459.71|457.41|459.67|457.37|5
1737012200000|2025-01-16 07:23:20|459.78|457.48|459.88|457.58|459.88|457.58|459.78|457.48|4
1737012210000|2025-01-16 07:23:30|459.87|457.57|459.64|457.34|459.87|457.57|459.64|457.34|11
1737012220000|2025-01-16 07:23:40|459.63|457.33|459.59|457.29|459.64|457.34|459.59|457.29|9
1737012230000|2025-01-16 07:23:50|459.58|457.28|459.57|457.27|459.58|457.28|459.57|457.27|2
1737012270000|2025-01-16 07:24:30|459.42|457.12|459.36|457.06|459.42|457.12|459.35|457.05|5
1737012280000|2025-01-16 07:24:40|459.35|457.05|459.3|457|459.38|457.08|459.3|457|9
1737012290000|2025-01-16 07:24:50|459.28|456.98|459.3|457|459.33|457.03|459.24|456.94|10
1737012300000|2025-01-16 07:25:00|459.29|456.99|459.12|456.82|459.29|456.99|459.12|456.82|9
1737012310000|2025-01-16 07:25:10|459.05|456.75|459.09|456.79|459.09|456.79|459.05|456.75|5
1737012320000|2025-01-16 07:25:20|459.17|456.87|459.19|456.89|459.2|456.9|459.17|456.87|8
1737012330000|2025-01-16 07:25:30|459.2|456.9|459.09|456.79|459.2|456.9|459.09|456.79|13
1737012340000|2025-01-16 07:25:40|459.1|456.8|458.99|456.69|459.1|456.8|458.97|456.67|9
1737012350000|2025-01-16 07:25:50|459|456.7|458.77|456.47|459|456.7|458.73|456.43|15
1737012360000|2025-01-16 07:26:00|458.78|456.48|458.63|456.33|458.79|456.49|458.63|456.33|12
1737012370000|2025-01-16 07:26:10|458.62|456.32|458.61|456.31|458.62|456.32|458.61|456.31|6
1737012380000|2025-01-16 07:26:20|458.62|456.32|458.61|456.31|458.64|456.34|458.6|456.3|9
1737012390000|2025-01-16 07:26:30|458.62|456.32|458.61|456.31|458.64|456.34|458.61|456.31|9
1737012400000|2025-01-16 07:26:40|458.6|456.3|458.55|456.25|458.6|456.3|458.55|456.25|5
1737012410000|2025-01-16 07:26:50|458.53|456.23|458.37|456.07|458.53|456.23|458.37|456.07|4
1737012420000|2025-01-16 07:27:00|458.36|456.06|458.6|456.3|458.61|456.31|458.31|456.01|16
1737012430000|2025-01-16 07:27:10|458.61|456.31|458.5|456.2|458.61|456.31|458.5|456.2|7
1737012440000|2025-01-16 07:27:20|458.49|456.19|458.42|456.12|458.49|456.19|458.42|456.12|4
1737012450000|2025-01-16 07:27:30|458.43|456.13|458.42|456.12|458.43|456.13|458.42|456.12|2
1737012460000|2025-01-16 07:27:40|458.43|456.13|458.5|456.2|458.53|456.23|458.43|456.13|6
1737012470000|2025-01-16 07:27:50|458.48|456.18|458.52|456.22|458.52|456.22|458.48|456.18|5
1737012480000|2025-01-16 07:28:00|458.53|456.23|458.56|456.26|458.57|456.27|458.53|456.23|7
1737012490000|2025-01-16 07:28:10|458.58|456.28|458.45|456.15|458.58|456.28|458.45|456.15|9
1737012500000|2025-01-16 07:28:20|458.44|456.14|458.43|456.13|458.45|456.15|458.42|456.12|7
1737012510000|2025-01-16 07:28:30|458.44|456.14|458.57|456.27|458.57|456.27|458.44|456.14|14
1737012520000|2025-01-16 07:28:40|458.62|456.32|458.52|456.22|458.65|456.35|458.47|456.17|12
1737012530000|2025-01-16 07:28:50|458.51|456.21|458.57|456.27|458.59|456.29|458.51|456.21|10
1737012540000|2025-01-16 07:29:00|458.55|456.25|458.67|456.37|458.67|456.37|458.54|456.24|9
1737012550000|2025-01-16 07:29:10|458.68|456.38|458.82|456.52|458.82|456.52|458.67|456.37|12
1737012600000|2025-01-16 07:30:00|458.85|456.55|458.99|456.69|458.99|456.69|458.85|456.55|3
1737012610000|2025-01-16 07:30:10|459|456.7|459.35|457.05|459.35|457.05|459|456.7|2
1737012620000|2025-01-16 07:30:20|459.32|457.02|459.26|456.96|459.33|457.03|459.24|456.94|7
1737012630000|2025-01-16 07:30:30|459.25|456.95|459.28|456.98|459.28|456.98|459.24|456.94|11
1737012640000|2025-01-16 07:30:40|459.27|456.97|459.3|457|459.32|457.02|459.27|456.97|10
1737012650000|2025-01-16 07:30:50|459.35|457.05|459.35|457.05|459.35|457.05|459.35|457.05|1
1737012660000|2025-01-16 07:31:00|459.33|457.03|459.25|456.95|459.34|457.04|459.25|456.95|18
1737012670000|2025-01-16 07:31:10|459.26|456.96|459.32|457.02|459.35|457.05|459.26|456.96|8
1737012680000|2025-01-16 07:31:20|459.33|457.03|459.33|457.03|459.33|457.03|459.32|457.02|3
1737012690000|2025-01-16 07:31:30|459.34|457.04|459.31|457.01|459.35|457.05|459.3|457|11
1737012700000|2025-01-16 07:31:40|459.3|457|459.02|456.72|459.3|457|459.02|456.72|14
1737012710000|2025-01-16 07:31:50|459.03|456.73|459.04|456.74|459.07|456.77|459.01|456.71|11
1737012720000|2025-01-16 07:32:00|459.01|456.71|458.63|456.33|459.01|456.71|458.59|456.29|17
1737012730000|2025-01-16 07:32:10|458.61|456.31|458.36|456.06|458.66|456.36|458.36|456.06|14
1737012740000|2025-01-16 07:32:20|458.35|456.05|458.47|456.17|458.47|456.17|458.35|456.05|11
1737012750000|2025-01-16 07:32:30|458.48|456.18|458.47|456.17|458.48|456.18|458.47|456.17|2
1737012760000|2025-01-16 07:32:40|458.46|456.16|458.35|456.05|458.46|456.16|458.32|456.02|7
1737012770000|2025-01-16 07:32:50|458.36|456.06|458.31|456.01|458.37|456.07|458.31|456.01|14
1737012780000|2025-01-16 07:33:00|458.32|456.02|458.47|456.17|458.47|456.17|458.32|456.02|11
1737012790000|2025-01-16 07:33:10|458.46|456.16|458.64|456.34|458.64|456.34|458.45|456.15|9
1737012800000|2025-01-16 07:33:20|458.65|456.35|458.66|456.36|458.66|456.36|458.65|456.35|2
1737012840000|2025-01-16 07:34:00|458.65|456.35|458.75|456.45|458.75|456.45|458.64|456.34|14
1737012850000|2025-01-16 07:34:10|458.76|456.46|458.76|456.46|458.76|456.46|458.76|456.46|1
1737012860000|2025-01-16 07:34:20|458.85|456.55|458.88|456.58|458.88|456.58|458.85|456.55|2
1737012930000|2025-01-16 07:35:30|458.87|456.57|458.84|456.54|458.87|456.57|458.84|456.54|4
1737012940000|2025-01-16 07:35:40|458.82|456.52|458.81|456.51|458.84|456.54|458.79|456.49|13
1737012950000|2025-01-16 07:35:50|458.79|456.49|458.79|456.49|458.79|456.49|458.74|456.44|5
1737012960000|2025-01-16 07:36:00|458.8|456.5|458.84|456.54|458.87|456.57|458.8|456.5|18
1737012970000|2025-01-16 07:36:10|458.83|456.53|458.86|456.56|458.86|456.56|458.81|456.51|12
1737012980000|2025-01-16 07:36:20|458.85|456.55|458.78|456.48|458.86|456.56|458.78|456.48|10
1737012990000|2025-01-16 07:36:30|458.71|456.41|458.46|456.16|458.71|456.41|458.43|456.13|16
1737013000000|2025-01-16 07:36:40|458.48|456.18|458.43|456.13|458.57|456.27|458.43|456.13|16
1737013010000|2025-01-16 07:36:50|458.44|456.14|458.39|456.09|458.44|456.14|458.39|456.09|6
1737013020000|2025-01-16 07:37:00|458.43|456.13|458.54|456.24|458.55|456.25|458.43|456.13|12
1737013030000|2025-01-16 07:37:10|458.55|456.25|458.81|456.51|458.81|456.51|458.55|456.25|13
1737013040000|2025-01-16 07:37:20|458.86|456.56|458.86|456.56|458.88|456.58|458.85|456.55|7
1737013050000|2025-01-16 07:37:30|458.87|456.57|458.76|456.46|458.87|456.57|458.75|456.45|15
1737013060000|2025-01-16 07:37:40|458.78|456.48|458.84|456.54|458.88|456.58|458.78|456.48|11
1737013070000|2025-01-16 07:37:50|458.83|456.53|458.8|456.5|458.83|456.53|458.8|456.5|3
1737013080000|2025-01-16 07:38:00|458.79|456.49|458.8|456.5|458.8|456.5|458.79|456.49|4
1737013100000|2025-01-16 07:38:20|458.79|456.49|458.82|456.52|458.83|456.53|458.79|456.49|5
1737013110000|2025-01-16 07:38:30|458.81|456.51|458.79|456.49|458.82|456.52|458.79|456.49|4
1737013120000|2025-01-16 07:38:40|458.78|456.48|458.63|456.33|458.78|456.48|458.6|456.3|8
1737013130000|2025-01-16 07:38:50|458.64|456.34|458.78|456.48|458.81|456.51|458.64|456.34|11
1737013140000|2025-01-16 07:39:00|458.8|456.5|458.79|456.49|458.84|456.54|458.79|456.49|14
1737013150000|2025-01-16 07:39:10|458.81|456.51|458.86|456.56|458.86|456.56|458.81|456.51|7
1737013160000|2025-01-16 07:39:20|458.85|456.55|458.85|456.55|458.86|456.56|458.84|456.54|5
1737013170000|2025-01-16 07:39:30|458.88|456.58|458.88|456.58|458.88|456.58|458.88|456.58|1
1737013210000|2025-01-16 07:40:10|458.97|456.67|458.97|456.67|458.97|456.67|458.97|456.67|1
1737013270000|2025-01-16 07:41:10|458.91|456.61|458.92|456.62|458.93|456.63|458.91|456.61|6
1737013280000|2025-01-16 07:41:20|458.91|456.61|458.96|456.66|458.96|456.66|458.91|456.61|9
1737013290000|2025-01-16 07:41:30|458.97|456.67|458.9|456.6|458.97|456.67|458.9|456.6|10
1737013310000|2025-01-16 07:41:50|458.91|456.61|458.91|456.61|458.92|456.62|458.9|456.6|9
1737013320000|2025-01-16 07:42:00|458.9|456.6|458.93|456.63|458.95|456.65|458.9|456.6|11
1737013330000|2025-01-16 07:42:10|458.92|456.62|458.82|456.52|458.92|456.62|458.81|456.51|7
1737013340000|2025-01-16 07:42:20|458.83|456.53|458.84|456.54|458.84|456.54|458.82|456.52|10
1737013350000|2025-01-16 07:42:30|458.87|456.57|458.86|456.56|458.87|456.57|458.85|456.55|3
1737013360000|2025-01-16 07:42:40|458.87|456.57|458.83|456.53|458.88|456.58|458.83|456.53|7
1737013370000|2025-01-16 07:42:50|458.84|456.54|458.83|456.53|458.85|456.55|458.81|456.51|10
1737013380000|2025-01-16 07:43:00|458.84|456.54|458.9|456.6|458.9|456.6|458.83|456.53|12
1737013390000|2025-01-16 07:43:10|458.91|456.61|458.92|456.62|458.95|456.65|458.91|456.61|9
1737013400000|2025-01-16 07:43:20|458.93|456.63|458.95|456.65|458.95|456.65|458.93|456.63|14
1737013410000|2025-01-16 07:43:30|458.97|456.67|458.94|456.64|458.97|456.67|458.94|456.64|3
1737013420000|2025-01-16 07:43:40|458.95|456.65|458.94|456.64|458.95|456.65|458.94|456.64|4
1737013430000|2025-01-16 07:43:50|458.95|456.65|458.82|456.52|458.95|456.65|458.82|456.52|12
1737013440000|2025-01-16 07:44:00|458.76|456.46|458.72|456.42|458.76|456.46|458.71|456.41|5
1737013450000|2025-01-16 07:44:10|458.69|456.39|458.9|456.6|458.9|456.6|458.62|456.32|14
1737013460000|2025-01-16 07:44:20|458.91|456.61|458.97|456.67|458.97|456.67|458.91|456.61|9
1737013510000|2025-01-16 07:45:10|458.94|456.64|458.86|456.56|458.94|456.64|458.83|456.53|7
1737013520000|2025-01-16 07:45:20|458.87|456.57|458.9|456.6|458.9|456.6|458.81|456.51|8
1737013530000|2025-01-16 07:45:30|458.91|456.61|458.92|456.62|458.94|456.64|458.89|456.59|13
1737013540000|2025-01-16 07:45:40|458.93|456.63|458.87|456.57|458.93|456.63|458.86|456.56|5
1737013550000|2025-01-16 07:45:50|458.88|456.58|458.91|456.61|458.95|456.65|458.87|456.57|16
1737013560000|2025-01-16 07:46:00|458.9|456.6|458.81|456.51|458.9|456.6|458.7|456.4|23
1737013570000|2025-01-16 07:46:10|458.79|456.49|458.8|456.5|458.81|456.51|458.76|456.46|9
1737013580000|2025-01-16 07:46:20|458.79|456.49|458.92|456.62|458.96|456.66|458.79|456.49|17
1737013590000|2025-01-16 07:46:30|458.93|456.63|458.78|456.48|458.93|456.63|458.78|456.48|12
1737013600000|2025-01-16 07:46:40|458.79|456.49|458.71|456.41|458.79|456.49|458.71|456.41|6
1737013610000|2025-01-16 07:46:50|458.72|456.42|458.69|456.39|458.72|456.42|458.69|456.39|7
1737013620000|2025-01-16 07:47:00|458.68|456.38|458.6|456.3|458.68|456.38|458.57|456.27|7
1737013630000|2025-01-16 07:47:10|458.62|456.32|458.6|456.3|458.63|456.33|458.6|456.3|5
1737013640000|2025-01-16 07:47:20|458.59|456.29|458.48|456.18|458.59|456.29|458.47|456.17|15
1737013650000|2025-01-16 07:47:30|458.47|456.17|458.24|455.94|458.47|456.17|458.24|455.94|11
1737013660000|2025-01-16 07:47:40|458.23|455.93|458.26|455.96|458.27|455.97|458.23|455.93|6
1737013670000|2025-01-16 07:47:50|458.27|455.97|458.5|456.2|458.5|456.2|458.27|455.97|22
1737013680000|2025-01-16 07:48:00|458.48|456.18|458.43|456.13|458.54|456.24|458.43|456.13|17
1737013690000|2025-01-16 07:48:10|458.41|456.11|458.5|456.2|458.53|456.23|458.41|456.11|11
1737013700000|2025-01-16 07:48:20|458.49|456.19|458.41|456.11|458.49|456.19|458.4|456.1|5
1737013710000|2025-01-16 07:48:30|458.42|456.12|458.41|456.11|458.52|456.22|458.41|456.11|17
1737013730000|2025-01-16 07:48:50|458.4|456.1|458.38|456.08|458.4|456.1|458.37|456.07|3
1737013740000|2025-01-16 07:49:00|458.37|456.07|458.36|456.06|458.38|456.08|458.29|455.99|13
1737013750000|2025-01-16 07:49:10|458.38|456.08|458.34|456.04|458.38|456.08|458.33|456.03|7
1737013760000|2025-01-16 07:49:20|458.33|456.03|458.34|456.04|458.34|456.04|458.33|456.03|2
1737013770000|2025-01-16 07:49:30|458.52|456.22|458.57|456.27|458.58|456.28|458.52|456.22|13
1737013780000|2025-01-16 07:49:40|458.56|456.26|458.37|456.07|458.56|456.26|458.35|456.05|13
1737013790000|2025-01-16 07:49:50|458.38|456.08|458.4|456.1|458.41|456.11|458.38|456.08|4
1737013800000|2025-01-16 07:50:00|458.41|456.11|458.71|456.41|458.73|456.43|458.41|456.11|19
1737013810000|2025-01-16 07:50:10|458.69|456.39|458.61|456.31|458.71|456.41|458.55|456.25|12
1737013820000|2025-01-16 07:50:20|458.62|456.32|458.64|456.34|458.68|456.38|458.62|456.32|7
1737013830000|2025-01-16 07:50:30|458.58|456.28|458.57|456.27|458.58|456.28|458.53|456.23|8
1737013840000|2025-01-16 07:50:40|458.59|456.29|458.61|456.31|458.62|456.32|458.58|456.28|8
1737013850000|2025-01-16 07:50:50|458.59|456.29|458.56|456.26|458.59|456.29|458.56|456.26|2
1737013860000|2025-01-16 07:51:00|458.58|456.28|458.72|456.42|458.72|456.42|458.58|456.28|15
1737013870000|2025-01-16 07:51:10|458.7|456.4|458.58|456.28|458.7|456.4|458.58|456.28|7
1737013880000|2025-01-16 07:51:20|458.57|456.27|458.53|456.23|458.57|456.27|458.53|456.23|7
1737013890000|2025-01-16 07:51:30|458.54|456.24|458.48|456.18|458.54|456.24|458.45|456.15|12
1737013900000|2025-01-16 07:51:40|458.47|456.17|458.48|456.18|458.48|456.18|458.47|456.17|8
1737013910000|2025-01-16 07:51:50|458.51|456.21|458.55|456.25|458.55|456.25|458.51|456.21|3
1737013920000|2025-01-16 07:52:00|458.58|456.28|458.61|456.31|458.63|456.33|458.58|456.28|10
1737013930000|2025-01-16 07:52:10|458.63|456.33|458.58|456.28|458.63|456.33|458.58|456.28|5
1737013940000|2025-01-16 07:52:20|458.6|456.3|458.46|456.16|458.61|456.31|458.46|456.16|12
1737013950000|2025-01-16 07:52:30|458.48|456.18|458.48|456.18|458.49|456.19|458.46|456.16|13
1737013960000|2025-01-16 07:52:40|458.47|456.17|458.38|456.08|458.47|456.17|458.38|456.08|4
1737013970000|2025-01-16 07:52:50|458.39|456.09|458.44|456.14|458.45|456.15|458.39|456.09|4
1737013980000|2025-01-16 07:53:00|458.43|456.13|458.54|456.24|458.55|456.25|458.39|456.09|12
1737013990000|2025-01-16 07:53:10|458.56|456.26|458.59|456.29|458.61|456.31|458.55|456.25|6
1737014000000|2025-01-16 07:53:20|458.57|456.27|458.65|456.35|458.66|456.36|458.57|456.27|9
1737014010000|2025-01-16 07:53:30|458.66|456.36|458.65|456.35|458.69|456.39|458.65|456.35|5
1737014020000|2025-01-16 07:53:40|458.66|456.36|458.68|456.38|458.74|456.44|458.66|456.36|10
1737014030000|2025-01-16 07:53:50|458.7|456.4|458.69|456.39|458.7|456.4|458.66|456.36|7
1737014040000|2025-01-16 07:54:00|458.7|456.4|458.69|456.39|458.72|456.42|458.65|456.35|6
1737014050000|2025-01-16 07:54:10|458.71|456.41|458.77|456.47|458.77|456.47|458.71|456.41|11
1737014060000|2025-01-16 07:54:20|458.76|456.46|458.8|456.5|458.8|456.5|458.76|456.46|8
1737014070000|2025-01-16 07:54:30|458.81|456.51|458.82|456.52|458.82|456.52|458.81|456.51|2
1737014080000|2025-01-16 07:54:40|458.81|456.51|458.81|456.51|458.81|456.51|458.81|456.51|1
1737014090000|2025-01-16 07:54:50|458.82|456.52|458.82|456.52|458.82|456.52|458.82|456.52|1
1737014100000|2025-01-16 07:55:00|458.79|456.49|458.82|456.52|458.82|456.52|458.79|456.49|4
1737014130000|2025-01-16 07:55:30|458.8|456.5|458.8|456.5|458.81|456.51|458.8|456.5|3
1737014140000|2025-01-16 07:55:40|458.81|456.51|458.81|456.51|458.82|456.52|458.81|456.51|3
1737014150000|2025-01-16 07:55:50|458.82|456.52|458.8|456.5|458.82|456.52|458.8|456.5|5
1737014160000|2025-01-16 07:56:00|458.81|456.51|458.82|456.52|458.82|456.52|458.79|456.49|10
1737014170000|2025-01-16 07:56:10|458.81|456.51|458.8|456.5|458.81|456.51|458.8|456.5|2
1737014180000|2025-01-16 07:56:20|458.81|456.51|458.81|456.51|458.82|456.52|458.8|456.5|5
1737014190000|2025-01-16 07:56:30|458.82|456.52|458.82|456.52|458.82|456.52|458.82|456.52|1
1737014210000|2025-01-16 07:56:50|458.81|456.51|458.79|456.49|458.81|456.51|458.78|456.48|5
1737014220000|2025-01-16 07:57:00|458.78|456.48|458.78|456.48|458.8|456.5|458.77|456.47|17
1737014230000|2025-01-16 07:57:10|458.79|456.49|458.78|456.48|458.81|456.51|458.78|456.48|11
1737014240000|2025-01-16 07:57:20|458.79|456.49|458.76|456.46|458.79|456.49|458.75|456.45|13
1737014250000|2025-01-16 07:57:30|458.77|456.47|458.78|456.48|458.78|456.48|458.76|456.46|16
1737014260000|2025-01-16 07:57:40|458.77|456.47|458.63|456.33|458.78|456.48|458.61|456.31|18
1737014270000|2025-01-16 07:57:50|458.61|456.31|458.51|456.21|458.63|456.33|458.48|456.18|14
1737014280000|2025-01-16 07:58:00|458.52|456.22|458.57|456.27|458.57|456.27|458.52|456.22|3
1737014290000|2025-01-16 07:58:10|458.56|456.26|458.56|456.26|458.57|456.27|458.56|456.26|5
1737014320000|2025-01-16 07:58:40|458.57|456.27|458.71|456.41|458.71|456.41|458.57|456.27|9
1737014330000|2025-01-16 07:58:50|458.75|456.45|458.75|456.45|458.76|456.46|458.7|456.4|6
1737014340000|2025-01-16 07:59:00|458.74|456.44|458.72|456.42|458.74|456.44|458.72|456.42|6
1737014350000|2025-01-16 07:59:10|458.74|456.44|458.79|456.49|458.79|456.49|458.74|456.44|6
1737014360000|2025-01-16 07:59:20|458.81|456.51|458.8|456.5|458.81|456.51|458.79|456.49|7
1737014370000|2025-01-16 07:59:30|458.78|456.48|458.78|456.48|458.79|456.49|458.75|456.45|13
1737014380000|2025-01-16 07:59:40|458.77|456.47|458.76|456.46|458.79|456.49|458.75|456.45|18
1737014390000|2025-01-16 07:59:50|458.77|456.47|458.76|456.46|458.77|456.47|458.74|456.44|6
1737014400000|2025-01-16 08:00:00|458.77|456.47|458.82|456.52|458.82|456.52|458.7|456.4|14
1737014410000|2025-01-16 08:00:10|458.89|456.59|458.79|456.49|458.95|456.65|458.76|456.46|14
1737014420000|2025-01-16 08:00:20|458.8|456.5|458.86|456.56|458.91|456.61|458.79|456.49|22
1737014430000|2025-01-16 08:00:30|458.84|456.54|458.88|456.58|458.88|456.58|458.84|456.54|15
1737014440000|2025-01-16 08:00:40|458.89|456.59|458.93|456.63|458.94|456.64|458.89|456.59|5
1737014480000|2025-01-16 08:01:20|459|456.7|459|456.7|459|456.7|459|456.7|1
1737014520000|2025-01-16 08:02:00|459.01|456.71|459.01|456.71|459.01|456.71|459.01|456.71|1
1737014530000|2025-01-16 08:02:10|459.04|456.74|459.05|456.75|459.05|456.75|459.04|456.74|2
1737014540000|2025-01-16 08:02:20|459.06|456.76|459.2|456.9|459.2|456.9|459.06|456.76|3
1737014570000|2025-01-16 08:02:50|459.18|456.88|459.19|456.89|459.2|456.9|459.18|456.88|8
1737014580000|2025-01-16 08:03:00|459.2|456.9|459.2|456.9|459.2|456.9|459.2|456.9|1
1737014600000|2025-01-16 08:03:20|459.43|457.13|459.71|457.41|459.74|457.44|459.43|457.13|7
1737014610000|2025-01-16 08:03:30|459.69|457.39|459.63|457.33|459.69|457.39|459.6|457.3|14
1737014620000|2025-01-16 08:03:40|459.64|457.34|459.65|457.35|459.69|457.39|459.59|457.29|13
1737014630000|2025-01-16 08:03:50|459.66|457.36|459.57|457.27|459.68|457.38|459.57|457.27|12
1737014640000|2025-01-16 08:04:00|459.52|457.22|459.39|457.09|459.56|457.26|459.38|457.08|8
1737014650000|2025-01-16 08:04:10|459.37|457.07|459.37|457.07|459.4|457.1|459.37|457.07|13
1737014660000|2025-01-16 08:04:20|459.39|457.09|459.38|457.08|459.4|457.1|459.38|457.08|4
1737014670000|2025-01-16 08:04:30|459.36|457.06|459.4|457.1|459.4|457.1|459.25|456.95|12
1737014680000|2025-01-16 08:04:40|459.42|457.12|459.66|457.36|459.66|457.36|459.42|457.12|5
1737014690000|2025-01-16 08:04:50|459.67|457.37|459.63|457.33|459.67|457.37|459.6|457.3|14
1737014700000|2025-01-16 08:05:00|459.62|457.32|459.65|457.35|459.66|457.36|459.57|457.27|17
1737014710000|2025-01-16 08:05:10|459.62|457.32|459.6|457.3|459.67|457.37|459.59|457.29|15
1737014720000|2025-01-16 08:05:20|459.59|457.29|459.61|457.31|459.66|457.36|459.59|457.29|11
1737014730000|2025-01-16 08:05:30|459.63|457.33|459.64|457.34|459.64|457.34|459.63|457.33|2
1737014740000|2025-01-16 08:05:40|459.63|457.33|459.54|457.24|459.63|457.33|459.52|457.22|7
1737014750000|2025-01-16 08:05:50|459.56|457.26|459.57|457.27|459.58|457.28|459.56|457.26|4
1737014760000|2025-01-16 08:06:00|459.59|457.29|459.64|457.34|459.64|457.34|459.59|457.29|11
1737014770000|2025-01-16 08:06:10|459.63|457.33|459.66|457.36|459.67|457.37|459.63|457.33|7
1737014780000|2025-01-16 08:06:20|459.64|457.34|459.67|457.37|459.69|457.39|459.64|457.34|6
1737014790000|2025-01-16 08:06:30|459.65|457.35|459.59|457.29|459.65|457.35|459.55|457.25|15
1737014800000|2025-01-16 08:06:40|459.62|457.32|459.66|457.36|459.66|457.36|459.62|457.32|9
1737014810000|2025-01-16 08:06:50|459.64|457.34|459.65|457.35|459.65|457.35|459.64|457.34|2
1737014820000|2025-01-16 08:07:00|459.66|457.36|459.67|457.37|459.68|457.38|459.65|457.35|20
1737014830000|2025-01-16 08:07:10|459.68|457.38|459.6|457.3|459.68|457.38|459.57|457.27|8
1737014840000|2025-01-16 08:07:20|459.59|457.29|459.55|457.25|459.59|457.29|459.54|457.24|4
1737014850000|2025-01-16 08:07:30|459.6|457.3|459.6|457.3|459.63|457.33|459.6|457.3|7
1737014860000|2025-01-16 08:07:40|459.58|457.28|459.59|457.29|459.59|457.29|459.58|457.28|4
1737014870000|2025-01-16 08:07:50|459.61|457.31|459.62|457.32|459.63|457.33|459.6|457.3|6
1737014880000|2025-01-16 08:08:00|459.63|457.33|459.69|457.39|459.69|457.39|459.63|457.33|12
1737014990000|2025-01-16 08:09:50|459.74|457.44|459.77|457.47|459.77|457.47|459.74|457.44|2
1737015030000|2025-01-16 08:10:30|459.74|457.44|459.72|457.42|459.76|457.46|459.71|457.41|10
1737015040000|2025-01-16 08:10:40|459.73|457.43|459.73|457.43|459.73|457.43|459.72|457.42|7
1737015050000|2025-01-16 08:10:50|459.77|457.47|459.77|457.47|459.77|457.47|459.77|457.47|1
1737015060000|2025-01-16 08:11:00|459.73|457.43|459.71|457.41|459.77|457.47|459.68|457.38|12
1737015070000|2025-01-16 08:11:10|459.69|457.39|459.71|457.41|459.72|457.42|459.69|457.39|9
1737015080000|2025-01-16 08:11:20|459.72|457.42|459.74|457.44|459.74|457.44|459.71|457.41|6
1737015090000|2025-01-16 08:11:30|459.73|457.43|459.91|457.61|459.91|457.61|459.73|457.43|6
1737015100000|2025-01-16 08:11:40|459.87|457.57|459.87|457.57|459.94|457.64|459.87|457.57|11
1737015110000|2025-01-16 08:11:50|459.86|457.56|459.65|457.35|459.88|457.58|459.65|457.35|8
1737015120000|2025-01-16 08:12:00|459.66|457.36|459.71|457.41|459.73|457.43|459.66|457.36|8
1737015130000|2025-01-16 08:12:10|459.7|457.4|459.65|457.35|459.7|457.4|459.65|457.35|6
1737015140000|2025-01-16 08:12:20|459.64|457.34|459.8|457.5|459.83|457.53|459.63|457.33|11
1737015150000|2025-01-16 08:12:30|459.79|457.49|459.63|457.33|459.79|457.49|459.63|457.33|9
1737015210000|2025-01-16 08:13:30|459.64|457.34|459.63|457.33|459.64|457.34|459.63|457.33|2
1737015240000|2025-01-16 08:14:00|459.56|457.26|459.5|457.2|459.56|457.26|459.5|457.2|9
1737015280000|2025-01-16 08:14:40|459.52|457.22|459.52|457.22|459.52|457.22|459.52|457.22|1
1737015290000|2025-01-16 08:14:50|459.54|457.24|459.68|457.38|459.68|457.38|459.54|457.24|9
1737015300000|2025-01-16 08:15:00|459.69|457.39|459.74|457.44|459.74|457.44|459.69|457.39|11
1737015310000|2025-01-16 08:15:10|459.75|457.45|459.76|457.46|459.76|457.46|459.75|457.45|2
1737015320000|2025-01-16 08:15:20|459.74|457.44|459.75|457.45|459.76|457.46|459.74|457.44|6
1737015330000|2025-01-16 08:15:30|459.76|457.46|459.76|457.46|459.76|457.46|459.76|457.46|1
1737015340000|2025-01-16 08:15:40|459.74|457.44|459.76|457.46|459.76|457.46|459.74|457.44|5
1737015350000|2025-01-16 08:15:50|459.75|457.45|459.76|457.46|459.76|457.46|459.75|457.45|2
1737015370000|2025-01-16 08:16:10|459.75|457.45|459.76|457.46|459.76|457.46|459.75|457.45|2
1737015380000|2025-01-16 08:16:20|459.75|457.45|459.76|457.46|459.76|457.46|459.65|457.35|8
1737015420000|2025-01-16 08:17:00|459.72|457.42|459.68|457.38|459.72|457.42|459.68|457.38|4
1737015430000|2025-01-16 08:17:10|459.66|457.36|459.64|457.34|459.71|457.41|459.63|457.33|11
1737015440000|2025-01-16 08:17:20|459.65|457.35|459.71|457.41|459.72|457.42|459.65|457.35|6
1737015450000|2025-01-16 08:17:30|459.72|457.42|459.68|457.38|459.72|457.42|459.67|457.37|6
1737015460000|2025-01-16 08:17:40|459.64|457.34|459.35|457.05|459.64|457.34|459.29|456.99|18
1737015470000|2025-01-16 08:17:50|459.36|457.06|459.37|457.07|459.37|457.07|459.35|457.05|9
1737015480000|2025-01-16 08:18:00|459.36|457.06|459.56|457.26|459.57|457.27|459.35|457.05|17
1737015490000|2025-01-16 08:18:10|459.57|457.27|459.56|457.26|459.62|457.32|459.56|457.26|10
1737015500000|2025-01-16 08:18:20|459.57|457.27|459.56|457.26|459.57|457.27|459.56|457.26|2
1737015510000|2025-01-16 08:18:30|459.57|457.27|459.35|457.05|459.57|457.27|459.34|457.04|9
1737015520000|2025-01-16 08:18:40|459.34|457.04|459.32|457.02|459.35|457.05|459.32|457.02|6
1737015530000|2025-01-16 08:18:50|459.24|456.94|459.31|457.01|459.31|457.01|459.19|456.89|9
1737015540000|2025-01-16 08:19:00|459.19|456.89|459.01|456.71|459.19|456.89|459|456.7|13
1737015550000|2025-01-16 08:19:10|459.02|456.72|458.83|456.53|459.06|456.76|458.83|456.53|10
1737015560000|2025-01-16 08:19:20|458.84|456.54|458.42|456.12|458.84|456.54|458.42|456.12|17
1737015570000|2025-01-16 08:19:30|458.4|456.1|458.41|456.11|458.45|456.15|458.39|456.09|5
1737015580000|2025-01-16 08:19:40|458.4|456.1|458.55|456.25|458.55|456.25|458.4|456.1|7
1737015590000|2025-01-16 08:19:50|458.58|456.28|458.7|456.4|458.72|456.42|458.58|456.28|10
1737015600000|2025-01-16 08:20:00|458.69|456.39|458.26|455.96|458.69|456.39|458.26|455.96|9
1737015610000|2025-01-16 08:20:10|458.23|455.93|457.89|455.59|458.23|455.93|457.77|455.47|13
1737015620000|2025-01-16 08:20:20|457.9|455.6|457.66|455.36|457.91|455.61|457.66|455.36|14
1737015630000|2025-01-16 08:20:30|457.67|455.37|457.7|455.4|457.75|455.45|457.65|455.35|15
1737015640000|2025-01-16 08:20:40|457.72|455.42|457.76|455.46|457.83|455.53|457.71|455.41|20
1737015650000|2025-01-16 08:20:50|457.77|455.47|457.87|455.57|457.87|455.57|457.77|455.47|13
1737015660000|2025-01-16 08:21:00|457.9|455.6|457.95|455.65|457.96|455.66|457.9|455.6|3
1737015670000|2025-01-16 08:21:10|457.8|455.5|457.89|455.59|457.89|455.59|457.69|455.39|18
1737015680000|2025-01-16 08:21:20|457.9|455.6|457.96|455.66|457.96|455.66|457.9|455.6|9
1737015690000|2025-01-16 08:21:30|458.33|456.03|458.54|456.24|458.62|456.32|458.33|456.03|15
1737015700000|2025-01-16 08:21:40|458.45|456.15|458.33|456.03|458.45|456.15|458.33|456.03|17
1737015710000|2025-01-16 08:21:50|458.28|455.98|458.2|455.9|458.28|455.98|458.1|455.8|15
1737015720000|2025-01-16 08:22:00|458.18|455.88|458.13|455.83|458.36|456.06|458.13|455.83|21
1737015730000|2025-01-16 08:22:10|458.12|455.82|457.8|455.5|458.2|455.9|457.8|455.5|21
1737015740000|2025-01-16 08:22:20|457.79|455.49|457.6|455.3|457.79|455.49|457.6|455.3|16
1737015750000|2025-01-16 08:22:30|457.61|455.31|457.76|455.46|457.78|455.48|457.6|455.3|16
1737015760000|2025-01-16 08:22:40|457.75|455.45|457.67|455.37|457.75|455.45|457.62|455.32|21
1737015770000|2025-01-16 08:22:50|457.66|455.36|457.61|455.31|457.66|455.36|457.61|455.31|11
1737015780000|2025-01-16 08:23:00|457.62|455.32|457.57|455.27|457.63|455.33|457.57|455.27|13
1737015790000|2025-01-16 08:23:10|457.56|455.26|457.44|455.14|457.57|455.27|457.43|455.13|15
1737015800000|2025-01-16 08:23:20|457.49|455.19|457.48|455.18|457.57|455.27|457.46|455.16|12
1737015810000|2025-01-16 08:23:30|457.46|455.16|457.31|455.01|457.46|455.16|457.31|455.01|15
1737015820000|2025-01-16 08:23:40|457.3|455|457.41|455.11|457.48|455.18|457.3|455|19
1737015830000|2025-01-16 08:23:50|457.42|455.12|457.28|454.98|457.42|455.12|457.27|454.97|16
1737015840000|2025-01-16 08:24:00|457.27|454.97|457.34|455.04|457.35|455.05|457.27|454.97|12
1737015850000|2025-01-16 08:24:10|457.35|455.05|457.6|455.3|457.61|455.31|457.35|455.05|10
1737015860000|2025-01-16 08:24:20|457.61|455.31|457.63|455.33|457.64|455.34|457.61|455.31|4
1737015870000|2025-01-16 08:24:30|457.64|455.34|457.63|455.33|457.64|455.34|457.63|455.33|4
1737015880000|2025-01-16 08:24:40|457.62|455.32|457.53|455.23|457.63|455.33|457.53|455.23|7
1737015890000|2025-01-16 08:24:50|457.52|455.22|457.67|455.37|457.68|455.38|457.51|455.21|11
1737015900000|2025-01-16 08:25:00|457.68|455.38|457.73|455.43|457.73|455.43|457.68|455.38|11
1737015910000|2025-01-16 08:25:10|457.74|455.44|457.9|455.6|457.9|455.6|457.74|455.44|3
1737015920000|2025-01-16 08:25:20|458.36|456.06|458.23|455.93|458.42|456.12|458.23|455.93|14
1737015930000|2025-01-16 08:25:30|458.24|455.94|458.43|456.13|458.43|456.13|458.14|455.84|18
1737015940000|2025-01-16 08:25:40|458.45|456.15|458.56|456.26|458.56|456.26|458.45|456.15|17
1737015960000|2025-01-16 08:26:00|458.52|456.22|458.55|456.25|458.55|456.25|458.37|456.07|20
1737015970000|2025-01-16 08:26:10|458.56|456.26|458.56|456.26|458.56|456.26|458.52|456.22|9
1737015980000|2025-01-16 08:26:20|458.55|456.25|458.39|456.09|458.55|456.25|458.38|456.08|23
1737015990000|2025-01-16 08:26:30|458.36|456.06|458.48|456.18|458.48|456.18|458.29|455.99|20
1737016000000|2025-01-16 08:26:40|458.47|456.17|458.49|456.19|458.5|456.2|458.47|456.17|11
1737016010000|2025-01-16 08:26:50|458.5|456.2|458.56|456.26|458.56|456.26|458.49|456.19|16
1737016050000|2025-01-16 08:27:30|458.68|456.38|458.72|456.42|458.72|456.42|458.68|456.38|3
1737016060000|2025-01-16 08:27:40|458.73|456.43|458.74|456.44|458.74|456.44|458.73|456.43|2
1737016070000|2025-01-16 08:27:50|458.75|456.45|458.78|456.48|458.78|456.48|458.75|456.45|2
1737016080000|2025-01-16 08:28:00|458.79|456.49|458.94|456.64|458.94|456.64|458.79|456.49|4
1737016090000|2025-01-16 08:28:10|458.95|456.65|458.95|456.65|458.95|456.65|458.95|456.65|1
1737016110000|2025-01-16 08:28:30|458.97|456.67|458.97|456.67|458.97|456.67|458.97|456.67|1
1737016120000|2025-01-16 08:28:40|458.98|456.68|458.98|456.68|458.98|456.68|458.98|456.68|1
1737016200000|2025-01-16 08:30:00|458.95|456.65|458.93|456.63|458.95|456.65|458.92|456.62|5
1737016210000|2025-01-16 08:30:10|458.96|456.66|458.98|456.68|458.98|456.68|458.96|456.66|6
1737016320000|2025-01-16 08:32:00|458.7|456.4|458.38|456.08|458.7|456.4|458.38|456.08|14
1737016330000|2025-01-16 08:32:10|458.34|456.04|457.86|455.56|458.34|456.04|457.85|455.55|16
1737016340000|2025-01-16 08:32:20|457.85|455.55|457.81|455.51|457.86|455.56|457.79|455.49|6
1737016350000|2025-01-16 08:32:30|457.76|455.46|457.63|455.33|457.82|455.52|457.63|455.33|16
1737016360000|2025-01-16 08:32:40|457.62|455.32|457.32|455.02|457.62|455.32|457.26|454.96|18
1737016370000|2025-01-16 08:32:50|457.25|454.95|457.41|455.11|457.41|455.11|457.22|454.92|23
1737016380000|2025-01-16 08:33:00|457.43|455.13|457.67|455.37|457.67|455.37|457.3|455|23
1737016390000|2025-01-16 08:33:10|457.66|455.36|457.42|455.12|457.66|455.36|457.42|455.12|13
1737016400000|2025-01-16 08:33:20|457.4|455.1|457.1|454.8|457.4|455.1|457.03|454.73|22
1737016410000|2025-01-16 08:33:30|457.12|454.82|457.37|455.07|457.38|455.08|457.1|454.8|16
1737016420000|2025-01-16 08:33:40|457.34|455.04|457.21|454.91|457.34|455.04|457.2|454.9|25
1737016430000|2025-01-16 08:33:50|457.19|454.89|457.3|455|457.42|455.12|457.17|454.87|19
1737016440000|2025-01-16 08:34:00|457.32|455.02|457.41|455.11|457.44|455.14|457.27|454.97|20
1737016450000|2025-01-16 08:34:10|457.4|455.1|457.93|455.63|457.93|455.63|457.38|455.08|18
1737016460000|2025-01-16 08:34:20|457.96|455.66|457.68|455.38|458.13|455.83|457.68|455.38|22
1737016470000|2025-01-16 08:34:30|457.69|455.39|457.94|455.64|457.95|455.65|457.64|455.34|16
1737016480000|2025-01-16 08:34:40|457.91|455.61|457.75|455.45|458.05|455.75|457.75|455.45|16
1737016490000|2025-01-16 08:34:50|457.76|455.46|457.95|455.65|457.97|455.67|457.76|455.46|17
1737016500000|2025-01-16 08:35:00|457.92|455.62|457.87|455.57|457.94|455.64|457.86|455.56|13
1737016510000|2025-01-16 08:35:10|457.8|455.5|457.61|455.31|457.81|455.51|457.61|455.31|18
1737016520000|2025-01-16 08:35:20|457.63|455.33|457.92|455.62|457.92|455.62|457.63|455.33|21
1737016530000|2025-01-16 08:35:30|457.93|455.63|457.85|455.55|457.96|455.66|457.79|455.49|20
1737016540000|2025-01-16 08:35:40|457.83|455.53|457.78|455.48|457.84|455.54|457.78|455.48|14
1737016550000|2025-01-16 08:35:50|457.79|455.49|457.83|455.53|457.96|455.66|457.79|455.49|11
1737016560000|2025-01-16 08:36:00|457.84|455.54|458|455.7|458.05|455.75|457.84|455.54|19
1737016570000|2025-01-16 08:36:10|457.95|455.65|457.83|455.53|457.95|455.65|457.68|455.38|20
1737016580000|2025-01-16 08:36:20|457.82|455.52|457.91|455.61|457.91|455.61|457.76|455.46|11
1737016590000|2025-01-16 08:36:30|457.93|455.63|457.87|455.57|457.93|455.63|457.79|455.49|14
1737016600000|2025-01-16 08:36:40|457.89|455.59|458.04|455.74|458.05|455.75|457.89|455.59|15
1737016610000|2025-01-16 08:36:50|458.03|455.73|458.05|455.75|458.05|455.75|457.97|455.67|10
1737016620000|2025-01-16 08:37:00|458.07|455.77|458.01|455.71|458.12|455.82|458.01|455.71|22
1737016630000|2025-01-16 08:37:10|458.02|455.72|458.01|455.71|458.15|455.85|457.87|455.57|20
1737016640000|2025-01-16 08:37:20|458.03|455.73|458.02|455.72|458.06|455.76|457.98|455.68|12
1737016650000|2025-01-16 08:37:30|458.01|455.71|457.81|455.51|458.01|455.71|457.81|455.51|13
1737016660000|2025-01-16 08:37:40|457.8|455.5|457.73|455.43|457.8|455.5|457.61|455.31|17
1737016670000|2025-01-16 08:37:50|457.74|455.44|457.81|455.51|457.86|455.56|457.72|455.42|13
1737016680000|2025-01-16 08:38:00|457.85|455.55|457.93|455.63|457.97|455.67|457.85|455.55|20
1737016690000|2025-01-16 08:38:10|457.94|455.64|457.9|455.6|457.94|455.64|457.87|455.57|14
1737016700000|2025-01-16 08:38:20|457.88|455.58|457.9|455.6|457.9|455.6|457.86|455.56|12
1737016710000|2025-01-16 08:38:30|457.88|455.58|457.73|455.43|457.88|455.58|457.67|455.37|18
1737016720000|2025-01-16 08:38:40|457.74|455.44|457.93|455.63|457.93|455.63|457.74|455.44|15
1737016730000|2025-01-16 08:38:50|457.92|455.62|457.98|455.68|457.98|455.68|457.84|455.54|18
1737016740000|2025-01-16 08:39:00|457.97|455.67|457.94|455.64|457.99|455.69|457.86|455.56|23
1737016750000|2025-01-16 08:39:10|457.95|455.65|457.94|455.64|457.96|455.66|457.87|455.57|17
1737016760000|2025-01-16 08:39:20|457.96|455.66|458.29|455.99|458.29|455.99|457.96|455.66|17
1737016770000|2025-01-16 08:39:30|458.72|456.42|458.93|456.63|458.94|456.64|458.7|456.4|19
1737016780000|2025-01-16 08:39:40|458.94|456.64|458.98|456.68|458.98|456.68|458.94|456.64|4
1737016790000|2025-01-16 08:39:50|458.96|456.66|458.87|456.57|458.96|456.66|458.86|456.56|4
1737016800000|2025-01-16 08:40:00|458.86|456.56|458.59|456.29|458.86|456.56|458.59|456.29|17
1737016810000|2025-01-16 08:40:10|458.56|456.26|458.55|456.25|458.57|456.27|458.44|456.14|16
1737016820000|2025-01-16 08:40:20|458.56|456.26|458.57|456.27|458.65|456.35|458.55|456.25|11
1737016830000|2025-01-16 08:40:30|458.59|456.29|458.47|456.17|458.59|456.29|458.47|456.17|9
1737016840000|2025-01-16 08:40:40|458.46|456.16|458.2|455.9|458.46|456.16|458.2|455.9|16
1737016850000|2025-01-16 08:40:50|458.21|455.91|458.16|455.86|458.22|455.92|458.16|455.86|5
1737016860000|2025-01-16 08:41:00|458.14|455.84|457.69|455.39|458.14|455.84|457.6|455.3|28
1737016870000|2025-01-16 08:41:10|457.7|455.4|457.84|455.54|457.87|455.57|457.66|455.36|23
1737016880000|2025-01-16 08:41:20|457.85|455.55|457.77|455.47|457.85|455.55|457.7|455.4|18
1737016890000|2025-01-16 08:41:30|457.76|455.46|457.6|455.3|457.76|455.46|457.59|455.29|19
1737016900000|2025-01-16 08:41:40|457.62|455.32|457.48|455.18|457.62|455.32|457.48|455.18|11
1737016910000|2025-01-16 08:41:50|457.4|455.1|457.19|454.89|457.4|455.1|457.02|454.72|20
1737016920000|2025-01-16 08:42:00|457.18|454.88|457.46|455.16|457.47|455.17|457.18|454.88|16
1737016930000|2025-01-16 08:42:10|457.48|455.18|457.48|455.18|457.48|455.18|457.48|455.18|1
1737016940000|2025-01-16 08:42:20|457.45|455.15|457.27|454.97|457.46|455.16|457.27|454.97|15
1737016950000|2025-01-16 08:42:30|457.22|454.92|457.14|454.84|457.22|454.92|457.09|454.79|18
1737016960000|2025-01-16 08:42:40|457.16|454.86|457.22|454.92|457.27|454.97|457.16|454.86|19
1737016970000|2025-01-16 08:42:50|457.21|454.91|457.07|454.77|457.21|454.91|457.05|454.75|13
1737016980000|2025-01-16 08:43:00|457.06|454.76|456.83|454.53|457.06|454.76|456.77|454.47|14
1737016990000|2025-01-16 08:43:10|456.82|454.52|456.47|454.17|456.82|454.52|456.42|454.12|19
1737017000000|2025-01-16 08:43:20|456.49|454.19|456.33|454.03|456.49|454.19|456.33|454.03|9
1737017010000|2025-01-16 08:43:30|456.28|453.98|455.71|453.41|456.28|453.98|455.64|453.34|15
1737017020000|2025-01-16 08:43:40|455.73|453.43|455.58|453.28|455.73|453.43|455.5|453.2|23
1737017030000|2025-01-16 08:43:50|455.6|453.3|455.49|453.19|455.6|453.3|455.47|453.17|23
1737017040000|2025-01-16 08:44:00|455.51|453.21|456.56|454.26|456.56|454.26|455.51|453.21|25
1737017050000|2025-01-16 08:44:10|456.58|454.28|456.2|453.9|456.58|454.28|456.17|453.87|24
1737017060000|2025-01-16 08:44:20|456.21|453.91|456.08|453.78|456.37|454.07|456.06|453.76|17
1737017070000|2025-01-16 08:44:30|456.07|453.77|456.09|453.79|456.12|453.82|455.86|453.56|24
1737017080000|2025-01-16 08:44:40|456.1|453.8|456.05|453.75|456.16|453.86|456.04|453.74|16
1737017090000|2025-01-16 08:44:50|456.04|453.74|455.75|453.45|456.08|453.78|455.72|453.42|21
1737017100000|2025-01-16 08:45:00|455.78|453.48|455.88|453.58|456.03|453.73|455.71|453.41|28
1737017110000|2025-01-16 08:45:10|455.89|453.59|455.78|453.48|455.89|453.59|455.76|453.46|13
1737017120000|2025-01-16 08:45:20|455.77|453.47|456.02|453.72|456.13|453.83|455.77|453.47|27
1737017130000|2025-01-16 08:45:30|456.01|453.71|455.56|453.26|456.01|453.71|455.51|453.21|26
1737017140000|2025-01-16 08:45:40|455.57|453.27|455.49|453.19|455.73|453.43|455.48|453.18|20
1737017150000|2025-01-16 08:45:50|455.54|453.24|455.45|453.15|455.62|453.32|455.45|453.15|17
1737017160000|2025-01-16 08:46:00|455.47|453.17|455.43|453.13|455.51|453.21|455.33|453.03|17
1737017170000|2025-01-16 08:46:10|455.44|453.14|455.51|453.21|455.51|453.21|455.37|453.07|19
1737017180000|2025-01-16 08:46:20|455.5|453.2|455.57|453.27|455.93|453.63|455.5|453.2|20
1737017190000|2025-01-16 08:46:30|455.49|453.19|455.59|453.29|455.61|453.31|455.43|453.13|14
1737017200000|2025-01-16 08:46:40|455.6|453.3|455.69|453.39|455.79|453.49|455.6|453.3|24
1737017210000|2025-01-16 08:46:50|455.73|453.43|455.96|453.66|455.96|453.66|455.73|453.43|19
1737017230000|2025-01-16 08:47:10|455.95|453.65|455.95|453.65|455.96|453.66|455.95|453.65|5
1737017240000|2025-01-16 08:47:20|455.94|453.64|455.34|453.04|455.95|453.65|455.34|453.04|25
1737017250000|2025-01-16 08:47:30|455.33|453.03|454.77|452.47|455.33|453.03|454.34|452.04|30
1737017260000|2025-01-16 08:47:40|454.78|452.48|454.82|452.52|455.04|452.74|454.78|452.48|27
1737017270000|2025-01-16 08:47:50|454.8|452.5|454.66|452.36|454.87|452.57|454.66|452.36|19
1737017280000|2025-01-16 08:48:00|454.65|452.35|454.71|452.41|454.75|452.45|454.5|452.2|26
1737017290000|2025-01-16 08:48:10|454.73|452.43|454.64|452.34|454.74|452.44|454.64|452.34|9
1737017300000|2025-01-16 08:48:20|454.38|452.08|454.14|451.84|454.38|452.08|454.14|451.84|9
1737017310000|2025-01-16 08:48:30|454.12|451.82|454.08|451.78|454.3|452|453.94|451.64|23
1737017320000|2025-01-16 08:48:40|454|451.7|453.93|451.63|454.03|451.73|453.91|451.61|19
1737017330000|2025-01-16 08:48:50|453.92|451.62|453.65|451.35|453.92|451.62|453.6|451.3|22
1737017340000|2025-01-16 08:49:00|453.67|451.37|453.84|451.54|454.06|451.76|453.67|451.37|22
1737017350000|2025-01-16 08:49:10|453.83|451.53|453.92|451.62|453.94|451.64|453.74|451.44|27
1737017360000|2025-01-16 08:49:20|453.91|451.61|453.82|451.52|453.91|451.61|453.72|451.42|23
1737017370000|2025-01-16 08:49:30|453.83|451.53|453.55|451.25|453.83|451.53|453.55|451.25|29
1737017380000|2025-01-16 08:49:40|453.46|451.16|453.5|451.2|453.53|451.23|453.34|451.04|24
1737017390000|2025-01-16 08:49:50|453.49|451.19|453.36|451.06|453.53|451.23|453.31|451.01|16
1737017400000|2025-01-16 08:50:00|453.35|451.05|453.61|451.31|453.71|451.41|453.32|451.02|27
1737017410000|2025-01-16 08:50:10|453.68|451.38|454.01|451.71|454.52|452.22|453.68|451.38|30
1737017420000|2025-01-16 08:50:20|453.98|451.68|453.61|451.31|453.98|451.68|453.51|451.21|26
1737017430000|2025-01-16 08:50:30|453.6|451.3|453.25|450.95|453.6|451.3|453.25|450.95|20
1737017440000|2025-01-16 08:50:40|453.2|450.9|453.18|450.88|453.28|450.98|453.18|450.88|15
1737017450000|2025-01-16 08:50:50|452.99|450.69|452.85|450.55|452.99|450.69|452.81|450.51|9
1737017460000|2025-01-16 08:51:00|452.93|450.63|452.89|450.59|453.28|450.98|452.88|450.58|27
1737017470000|2025-01-16 08:51:10|452.88|450.58|453|450.7|453|450.7|452.88|450.58|26
1737017480000|2025-01-16 08:51:20|453.03|450.73|452.98|450.68|453.09|450.79|452.97|450.67|13
1737017490000|2025-01-16 08:51:30|452.97|450.67|452.82|450.52|452.97|450.67|452.81|450.51|15
1737017500000|2025-01-16 08:51:40|452.85|450.55|452.91|450.61|452.96|450.66|452.84|450.54|23
1737017510000|2025-01-16 08:51:50|452.9|450.6|452.95|450.65|453.07|450.77|452.82|450.52|20
1737017520000|2025-01-16 08:52:00|452.94|450.64|453.06|450.76|453.06|450.76|452.84|450.54|25
1737017530000|2025-01-16 08:52:10|453.07|450.77|452.93|450.63|453.09|450.79|452.9|450.6|18
1737017540000|2025-01-16 08:52:20|452.92|450.62|452.81|450.51|452.92|450.62|452.81|450.51|11
1737017550000|2025-01-16 08:52:30|452.7|450.4|452.59|450.29|452.7|450.4|452.59|450.29|2
1737017560000|2025-01-16 08:52:40|452.67|450.37|452.11|449.81|452.67|450.37|452.11|449.81|11
1737017570000|2025-01-16 08:52:50|452.1|449.8|452.16|449.86|452.19|449.89|452.06|449.76|20
1737017580000|2025-01-16 08:53:00|452.18|449.88|452.54|450.24|452.57|450.27|452.18|449.88|26
1737017590000|2025-01-16 08:53:10|452.55|450.25|452.3|450|452.6|450.3|452.2|449.9|23
1737017600000|2025-01-16 08:53:20|452.29|449.99|452.97|450.67|452.97|450.67|452.24|449.94|29
1737017610000|2025-01-16 08:53:30|452.95|450.65|453.45|451.15|453.54|451.24|452.95|450.65|18
1737017620000|2025-01-16 08:53:40|453.47|451.17|453.54|451.24|453.54|451.24|453.47|451.17|6
1737017630000|2025-01-16 08:53:50|453.51|451.21|453.34|451.04|453.51|451.21|453.18|450.88|18
1737017640000|2025-01-16 08:54:00|453.39|451.09|453.22|450.92|453.45|451.15|453.22|450.92|29
1737017650000|2025-01-16 08:54:10|453.24|450.94|453.27|450.97|453.32|451.02|453.01|450.71|28
1737017660000|2025-01-16 08:54:20|453.25|450.95|452.8|450.5|453.28|450.98|452.8|450.5|23
1737017670000|2025-01-16 08:54:30|452.82|450.52|452.86|450.56|452.89|450.59|452.72|450.42|21
1737017680000|2025-01-16 08:54:40|452.87|450.57|452.91|450.61|453.15|450.85|452.87|450.57|24
1737017690000|2025-01-16 08:54:50|452.96|450.66|452.87|450.57|452.99|450.69|452.87|450.57|21
1737017700000|2025-01-16 08:55:00|452.88|450.58|452.65|450.35|452.92|450.62|452.6|450.3|27
1737017710000|2025-01-16 08:55:10|452.63|450.33|453.19|450.89|453.19|450.89|452.63|450.33|21
1737017720000|2025-01-16 08:55:20|453.31|451.01|453.45|451.15|453.46|451.16|453.29|450.99|24
1737017730000|2025-01-16 08:55:30|453.42|451.12|453.54|451.24|453.54|451.24|453.41|451.11|7
1737017740000|2025-01-16 08:55:40|453.57|451.27|453.6|451.3|453.6|451.3|453.57|451.27|2
1737017750000|2025-01-16 08:55:50|453.57|451.27|454.12|451.82|454.12|451.82|453.51|451.21|12
1737017760000|2025-01-16 08:56:00|454.15|451.85|454.19|451.89|454.34|452.04|454.12|451.82|21
1737017770000|2025-01-16 08:56:10|454.2|451.9|454.27|451.97|454.27|451.97|454.17|451.87|14
1737017780000|2025-01-16 08:56:20|454.28|451.98|454.3|452|454.3|452|454.28|451.98|5
1737017790000|2025-01-16 08:56:30|454.36|452.06|454.56|452.26|454.73|452.43|454.36|452.06|9
1737017800000|2025-01-16 08:56:40|454.57|452.27|454.58|452.28|454.63|452.33|454.48|452.18|20
1737017810000|2025-01-16 08:56:50|454.59|452.29|454.54|452.24|454.6|452.3|454.48|452.18|12
1737017820000|2025-01-16 08:57:00|454.55|452.25|454.63|452.33|454.63|452.33|454.49|452.19|10
1737017830000|2025-01-16 08:57:10|454.79|452.49|454.96|452.66|454.96|452.66|454.79|452.49|6
1737017840000|2025-01-16 08:57:20|455.16|452.86|455.25|452.95|455.33|453.03|455.16|452.86|16
1737017850000|2025-01-16 08:57:30|455.23|452.93|454.76|452.46|455.23|452.93|454.76|452.46|23
1737017860000|2025-01-16 08:57:40|454.75|452.45|454.74|452.44|454.81|452.51|454.6|452.3|23
1737017870000|2025-01-16 08:57:50|454.75|452.45|455.06|452.76|455.07|452.77|454.75|452.45|21
1737017880000|2025-01-16 08:58:00|455|452.7|455.08|452.78|455.1|452.8|455|452.7|21
1737017890000|2025-01-16 08:58:10|455.04|452.74|454.27|451.97|455.05|452.75|454.23|451.93|25
1737017900000|2025-01-16 08:58:20|454.28|451.98|454.57|452.27|454.57|452.27|454.28|451.98|21
1737017910000|2025-01-16 08:58:30|454.6|452.3|454.58|452.28|454.69|452.39|454.43|452.13|19
1737017920000|2025-01-16 08:58:40|454.57|452.27|454.61|452.31|454.62|452.32|454.57|452.27|5
1737017930000|2025-01-16 08:58:50|454.62|452.32|454.66|452.36|454.75|452.45|454.62|452.32|13
1737017940000|2025-01-16 08:59:00|454.67|452.37|454.52|452.22|454.67|452.37|454.38|452.08|20
1737017950000|2025-01-16 08:59:10|454.53|452.23|454.57|452.27|454.6|452.3|454.48|452.18|16
1737017960000|2025-01-16 08:59:20|454.58|452.28|454.41|452.11|454.71|452.41|454.3|452|24
1737017970000|2025-01-16 08:59:30|454.4|452.1|454.59|452.29|454.61|452.31|454.39|452.09|18
1737017980000|2025-01-16 08:59:40|454.58|452.28|454.45|452.15|454.58|452.28|454.43|452.13|14
1737017990000|2025-01-16 08:59:50|454.44|452.14|454.4|452.1|454.48|452.18|454.35|452.05|17
1737018000000|2025-01-16 09:00:00|454.42|452.12|454.74|452.44|454.75|452.45|454.42|452.12|26
1737018010000|2025-01-16 09:00:10|454.75|452.45|454.93|452.63|454.93|452.63|454.71|452.41|23
1737018020000|2025-01-16 09:00:20|454.94|452.64|454.95|452.65|454.96|452.66|454.94|452.64|6
1737018030000|2025-01-16 09:00:30|454.94|452.64|454.62|452.32|454.94|452.64|454.52|452.22|28
1737018040000|2025-01-16 09:00:40|454.64|452.34|454.51|452.21|454.64|452.34|454.51|452.21|21
1737018050000|2025-01-16 09:00:50|454.5|452.2|454.59|452.29|454.59|452.29|454.47|452.17|17
1737018060000|2025-01-16 09:01:00|454.58|452.28|454.78|452.48|454.82|452.52|454.55|452.25|29
1737018070000|2025-01-16 09:01:10|454.81|452.51|454.89|452.59|454.9|452.6|454.81|452.51|12
1737018080000|2025-01-16 09:01:20|454.88|452.58|454.96|452.66|454.96|452.66|454.87|452.57|9
1737018110000|2025-01-16 09:01:50|454.93|452.63|454.95|452.65|454.95|452.65|454.93|452.63|4
1737018120000|2025-01-16 09:02:00|454.96|452.66|454.96|452.66|454.96|452.66|454.83|452.53|10
1737018160000|2025-01-16 09:02:40|454.64|452.34|454.47|452.17|454.64|452.34|454.47|452.17|2
1737018170000|2025-01-16 09:02:50|454.46|452.16|454.37|452.07|454.46|452.16|454.33|452.03|19
1737018180000|2025-01-16 09:03:00|454.36|452.06|454.09|451.79|454.38|452.08|454.05|451.75|24
1737018190000|2025-01-16 09:03:10|454.08|451.78|454.17|451.87|454.23|451.93|454.04|451.74|20
1737018200000|2025-01-16 09:03:20|454.15|451.85|453.79|451.49|454.35|452.05|453.79|451.49|30
1737018210000|2025-01-16 09:03:30|453.81|451.51|453.69|451.39|453.97|451.67|453.69|451.39|21
1737018220000|2025-01-16 09:03:40|453.66|451.36|453.12|450.82|453.66|451.36|453.12|450.82|18
1737018230000|2025-01-16 09:03:50|453.13|450.83|453.19|450.89|453.41|451.11|453.13|450.83|27
1737018240000|2025-01-16 09:04:00|453.2|450.9|453.05|450.75|453.2|450.9|452.98|450.68|24
1737018250000|2025-01-16 09:04:10|453.06|450.76|452.94|450.64|453.08|450.78|452.94|450.64|25
1737018260000|2025-01-16 09:04:20|452.95|450.65|452.82|450.52|452.95|450.65|452.81|450.51|19
1737018270000|2025-01-16 09:04:30|452.83|450.53|452.9|450.6|452.96|450.66|452.83|450.53|14
1737018280000|2025-01-16 09:04:40|452.89|450.59|452.82|450.52|452.89|450.59|452.76|450.46|26
1737018290000|2025-01-16 09:04:50|452.86|450.56|453.13|450.83|453.13|450.83|452.86|450.56|11
1737018300000|2025-01-16 09:05:00|453.15|450.85|453.54|451.24|453.54|451.24|453.15|450.85|8
1737018310000|2025-01-16 09:05:10|453.58|451.28|453.91|451.61|453.98|451.68|453.58|451.28|27
1737018320000|2025-01-16 09:05:20|453.9|451.6|453.81|451.51|454.01|451.71|453.77|451.47|22
1737018330000|2025-01-16 09:05:30|453.79|451.49|453.71|451.41|453.93|451.63|453.63|451.33|21
1737018340000|2025-01-16 09:05:40|453.7|451.4|453.48|451.18|453.7|451.4|453.45|451.15|24
1737018350000|2025-01-16 09:05:50|453.45|451.15|453.37|451.07|453.51|451.21|453.31|451.01|24
1737018360000|2025-01-16 09:06:00|453.36|451.06|453.02|450.72|453.36|451.06|452.95|450.65|35
1737018370000|2025-01-16 09:06:10|453.01|450.71|452.99|450.69|453.09|450.79|452.88|450.58|27
1737018380000|2025-01-16 09:06:20|452.95|450.65|452.85|450.55|452.99|450.69|452.74|450.44|31
1737018390000|2025-01-16 09:06:30|452.81|450.51|452.86|450.56|452.96|450.66|452.65|450.35|33
1737018400000|2025-01-16 09:06:40|452.84|450.54|452.93|450.63|452.98|450.68|452.8|450.5|32
1737018410000|2025-01-16 09:06:50|452.95|450.65|453.06|450.76|453.1|450.8|452.91|450.61|26
1737018420000|2025-01-16 09:07:00|453.02|450.72|453.17|450.87|453.23|450.93|453.02|450.72|28
1737018430000|2025-01-16 09:07:10|453.14|450.84|453.01|450.71|453.15|450.85|452.96|450.66|21
1737018440000|2025-01-16 09:07:20|453.02|450.72|453.02|450.72|453.07|450.77|452.98|450.68|21
1737018450000|2025-01-16 09:07:30|453.06|450.76|453.01|450.71|453.22|450.92|453.01|450.71|29
1737018460000|2025-01-16 09:07:40|453.03|450.73|452.94|450.64|453.05|450.75|452.94|450.64|22
1737018470000|2025-01-16 09:07:50|452.98|450.68|452.92|450.62|453|450.7|452.92|450.62|17
1737018480000|2025-01-16 09:08:00|452.89|450.59|453.07|450.77|453.07|450.77|452.71|450.41|31
1737018490000|2025-01-16 09:08:10|453.01|450.71|452.95|450.65|453.15|450.85|452.89|450.59|26
1737018500000|2025-01-16 09:08:20|452.92|450.62|453.33|451.03|453.33|451.03|452.92|450.62|24
1737018510000|2025-01-16 09:08:30|453.35|451.05|453.42|451.12|453.42|451.12|453.35|451.05|4
1737018520000|2025-01-16 09:08:40|453.53|451.23|454.28|451.98|454.28|451.98|453.53|451.23|12
1737018540000|2025-01-16 09:09:00|454.27|451.97|454.28|451.98|454.28|451.98|454.19|451.89|8
1737018560000|2025-01-16 09:09:20|454.27|451.97|454.27|451.97|454.27|451.97|454.27|451.97|1
1737018570000|2025-01-16 09:09:30|454.28|451.98|454.27|451.97|454.28|451.98|454.13|451.83|14
1737018580000|2025-01-16 09:09:40|454.26|451.96|454.27|451.97|454.28|451.98|454.22|451.92|10
1737018590000|2025-01-16 09:09:50|454.28|451.98|454.28|451.98|454.28|451.98|454.27|451.97|3
1737018600000|2025-01-16 09:10:00|454.27|451.97|454.28|451.98|454.28|451.98|454.25|451.95|4
1737018610000|2025-01-16 09:10:10|454.3|452|454.6|452.3|454.6|452.3|454.3|452|8
1737018620000|2025-01-16 09:10:20|454.56|452.26|454.36|452.06|454.57|452.27|454.33|452.03|18
1737018630000|2025-01-16 09:10:30|454.3|452|454.38|452.08|454.42|452.12|454.3|452|20
1737018640000|2025-01-16 09:10:40|454.36|452.06|454.42|452.12|454.42|452.12|454.36|452.06|11
1737018650000|2025-01-16 09:10:50|454.38|452.08|454.42|452.12|454.42|452.12|454.38|452.08|2
1737018660000|2025-01-16 09:11:00|454.43|452.13|454.6|452.3|454.6|452.3|454.43|452.13|3
1737018670000|2025-01-16 09:11:10|454.61|452.31|454.61|452.31|454.61|452.31|454.61|452.31|1
1737018700000|2025-01-16 09:11:40|454.6|452.3|454.58|452.28|454.6|452.3|454.54|452.24|8
1737018710000|2025-01-16 09:11:50|454.59|452.29|454.61|452.31|454.61|452.31|454.58|452.28|11
1737018730000|2025-01-16 09:12:10|454.6|452.3|454.58|452.28|454.6|452.3|454.58|452.28|4
1737018740000|2025-01-16 09:12:20|454.59|452.29|454.61|452.31|454.61|452.31|454.59|452.29|3
1737018760000|2025-01-16 09:12:40|454.63|452.33|454.65|452.35|454.65|452.35|454.63|452.33|2
1737018770000|2025-01-16 09:12:50|454.67|452.37|454.74|452.44|454.74|452.44|454.67|452.37|5
1737018780000|2025-01-16 09:13:00|454.8|452.5|455.15|452.85|455.15|452.85|454.8|452.5|5
1737018810000|2025-01-16 09:13:30|455.16|452.86|455.18|452.88|455.18|452.88|455.15|452.85|7
1737018830000|2025-01-16 09:13:50|455.17|452.87|455.16|452.86|455.17|452.87|455.14|452.84|4
1737018840000|2025-01-16 09:14:00|455.17|452.87|455.18|452.88|455.18|452.88|455.17|452.87|2
1737018860000|2025-01-16 09:14:20|455.13|452.83|455.15|452.85|455.15|452.85|455.13|452.83|5
1737018870000|2025-01-16 09:14:30|455.12|452.82|455.18|452.88|455.18|452.88|455.12|452.82|11
1737018880000|2025-01-16 09:14:40|455.16|452.86|455.15|452.85|455.16|452.86|455.15|452.85|2
1737018890000|2025-01-16 09:14:50|455.14|452.84|455.03|452.73|455.14|452.84|455.02|452.72|11
1737018900000|2025-01-16 09:15:00|455|452.7|454.85|452.55|455.01|452.71|454.78|452.48|19
1737018910000|2025-01-16 09:15:10|454.83|452.53|455.1|452.8|455.12|452.82|454.83|452.53|20
1737018920000|2025-01-16 09:15:20|455.05|452.75|455.18|452.88|455.18|452.88|455.03|452.73|14
1737018930000|2025-01-16 09:15:30|455.2|452.9|455.53|453.23|455.53|453.23|455.2|452.9|3
1737018940000|2025-01-16 09:15:40|455.54|453.24|455.63|453.33|455.63|453.33|455.54|453.24|3
1737018950000|2025-01-16 09:15:50|455.64|453.34|456|453.7|456.12|453.82|455.64|453.34|14
1737018960000|2025-01-16 09:16:00|455.97|453.67|455.8|453.5|456.01|453.71|455.8|453.5|15
1737018970000|2025-01-16 09:16:10|455.78|453.48|455.74|453.44|455.79|453.49|455.59|453.29|14
1737018980000|2025-01-16 09:16:20|455.73|453.43|455.71|453.41|455.73|453.43|455.7|453.4|12
1737018990000|2025-01-16 09:16:30|455.72|453.42|455.61|453.31|455.72|453.42|455.56|453.26|16
1737019000000|2025-01-16 09:16:40|455.62|453.32|455.91|453.61|455.91|453.61|455.61|453.31|21
1737019020000|2025-01-16 09:17:00|455.86|453.56|455.88|453.58|455.88|453.58|455.86|453.56|2
1737019030000|2025-01-16 09:17:10|455.89|453.59|455.77|453.47|455.89|453.59|455.74|453.44|22
1737019040000|2025-01-16 09:17:20|455.76|453.46|455.37|453.07|455.76|453.46|455.34|453.04|15
1737019050000|2025-01-16 09:17:30|455.38|453.08|455.54|453.24|455.55|453.25|455.37|453.07|23
1737019060000|2025-01-16 09:17:40|455.56|453.26|455.42|453.12|455.67|453.37|455.41|453.11|14
1737019070000|2025-01-16 09:17:50|455.43|453.13|455.57|453.27|455.6|453.3|455.43|453.13|17
1737019080000|2025-01-16 09:18:00|455.5|453.2|455.36|453.06|455.52|453.22|455.35|453.05|12
1737019090000|2025-01-16 09:18:10|455.34|453.04|455.08|452.78|455.34|453.04|455.07|452.77|17
1737019100000|2025-01-16 09:18:20|455.09|452.79|455.28|452.98|455.28|452.98|455.09|452.79|10
1737019110000|2025-01-16 09:18:30|455.27|452.97|455.31|453.01|455.32|453.02|455.27|452.97|16
1737019120000|2025-01-16 09:18:40|455.27|452.97|455.37|453.07|455.37|453.07|455.27|452.97|7
1737019130000|2025-01-16 09:18:50|455.36|453.06|455.31|453.01|455.36|453.06|455.22|452.92|13
1737019140000|2025-01-16 09:19:00|455.3|453|455.18|452.88|455.31|453.01|455.15|452.85|22
1737019150000|2025-01-16 09:19:10|455.17|452.87|455.21|452.91|455.23|452.93|455.17|452.87|15
1737019160000|2025-01-16 09:19:20|455.23|452.93|455.26|452.96|455.28|452.98|455.23|452.93|14
1737019170000|2025-01-16 09:19:30|455.28|452.98|455.35|453.05|455.37|453.07|455.28|452.98|12
1737019180000|2025-01-16 09:19:40|455.36|453.06|455.34|453.04|455.36|453.06|455.29|452.99|23
1737019190000|2025-01-16 09:19:50|455.35|453.05|455.36|453.06|455.36|453.06|455.32|453.02|16
1737019200000|2025-01-16 09:20:00|455.35|453.05|455.37|453.07|455.37|453.07|455.3|453|22
1737019210000|2025-01-16 09:20:10|455.33|453.03|455.24|452.94|455.35|453.05|455.22|452.92|8
1737019220000|2025-01-16 09:20:20|455.2|452.9|454.98|452.68|455.24|452.94|454.9|452.6|20
1737019230000|2025-01-16 09:20:30|454.96|452.66|454.99|452.69|455.06|452.76|454.88|452.58|20
1737019240000|2025-01-16 09:20:40|454.98|452.68|454.91|452.61|455.23|452.93|454.91|452.61|20
1737019250000|2025-01-16 09:20:50|454.89|452.59|454.78|452.48|454.92|452.62|454.78|452.48|16
1737019260000|2025-01-16 09:21:00|454.75|452.45|454.93|452.63|454.97|452.67|454.73|452.43|22
1737019270000|2025-01-16 09:21:10|454.91|452.61|454.92|452.62|454.94|452.64|454.85|452.55|17
1737019280000|2025-01-16 09:21:20|454.93|452.63|454.94|452.64|454.94|452.64|454.88|452.58|17
1737019290000|2025-01-16 09:21:30|454.91|452.61|454.99|452.69|454.99|452.69|454.91|452.61|12
1737019300000|2025-01-16 09:21:40|454.98|452.68|454.98|452.68|454.98|452.68|454.96|452.66|6
1737019310000|2025-01-16 09:21:50|454.99|452.69|455.05|452.75|455.21|452.91|454.99|452.69|14
1737019320000|2025-01-16 09:22:00|455.02|452.72|454.98|452.68|455.02|452.72|454.73|452.43|21
1737019330000|2025-01-16 09:22:10|454.99|452.69|454.94|452.64|455.1|452.8|454.93|452.63|17
1737019340000|2025-01-16 09:22:20|454.95|452.65|454.92|452.62|454.96|452.66|454.88|452.58|18
1737019350000|2025-01-16 09:22:30|454.91|452.61|454.58|452.28|454.91|452.61|454.58|452.28|25
1737019360000|2025-01-16 09:22:40|454.59|452.29|454.56|452.26|454.64|452.34|454.56|452.26|13
1737019370000|2025-01-16 09:22:50|454.55|452.25|454.55|452.25|454.6|452.3|454.53|452.23|10
1737019380000|2025-01-16 09:23:00|454.57|452.27|454.38|452.08|454.57|452.27|454.37|452.07|20
1737019390000|2025-01-16 09:23:10|454.4|452.1|454.43|452.13|454.43|452.13|454.38|452.08|18
1737019400000|2025-01-16 09:23:20|454.4|452.1|454.56|452.26|454.56|452.26|454.36|452.06|17
1737019410000|2025-01-16 09:23:30|454.58|452.28|454.53|452.23|454.59|452.29|454.51|452.21|9
1737019420000|2025-01-16 09:23:40|454.55|452.25|454.48|452.18|454.55|452.25|454.48|452.18|7
1737019430000|2025-01-16 09:23:50|454.52|452.22|454.51|452.21|454.53|452.23|454.51|452.21|4
1737019440000|2025-01-16 09:24:00|454.53|452.23|454.55|452.25|454.64|452.34|454.53|452.23|11
1737019450000|2025-01-16 09:24:10|454.56|452.26|454.5|452.2|454.56|452.26|454.5|452.2|8
1737019460000|2025-01-16 09:24:20|454.49|452.19|454.49|452.19|454.51|452.21|454.49|452.19|9
1737019470000|2025-01-16 09:24:30|454.5|452.2|454.51|452.21|454.51|452.21|454.49|452.19|6
1737019500000|2025-01-16 09:25:00|454.7|452.4|454.9|452.6|454.9|452.6|454.7|452.4|4
1737019510000|2025-01-16 09:25:10|454.91|452.61|454.92|452.62|454.92|452.62|454.91|452.61|2
1737019520000|2025-01-16 09:25:20|455.13|452.83|455.28|452.98|455.32|453.02|455.13|452.83|5
1737019530000|2025-01-16 09:25:30|455.29|452.99|455.3|453|455.32|453.02|455.29|452.99|16
1737019540000|2025-01-16 09:25:40|455.29|452.99|455.24|452.94|455.34|453.04|455.15|452.85|17
1737019550000|2025-01-16 09:25:50|455.26|452.96|455.37|453.07|455.37|453.07|455.26|452.96|10
1737019560000|2025-01-16 09:26:00|455.34|453.04|455.26|452.96|455.35|453.05|455.25|452.95|10
1737019570000|2025-01-16 09:26:10|455.25|452.95|455.25|452.95|455.27|452.97|455.2|452.9|13
1737019580000|2025-01-16 09:26:20|455.22|452.92|455.26|452.96|455.26|452.96|455.22|452.92|10
1737019590000|2025-01-16 09:26:30|455.29|452.99|455.37|453.07|455.37|453.07|455.25|452.95|18
1737019620000|2025-01-16 09:27:00|455.38|453.08|455.51|453.21|455.51|453.21|455.38|453.08|4
1737019640000|2025-01-16 09:27:20|455.55|453.25|455.88|453.58|455.88|453.58|455.55|453.25|4
1737019700000|2025-01-16 09:28:20|455.83|453.53|455.75|453.45|455.83|453.53|455.75|453.45|7
1737019710000|2025-01-16 09:28:30|455.76|453.46|455.79|453.49|455.82|453.52|455.75|453.45|16
1737019720000|2025-01-16 09:28:40|455.76|453.46|455.67|453.37|455.76|453.46|455.65|453.35|12
1737019730000|2025-01-16 09:28:50|455.64|453.34|455.54|453.24|455.65|453.35|455.54|453.24|11
1737019740000|2025-01-16 09:29:00|455.57|453.27|455.36|453.06|455.57|453.27|455.35|453.05|20
1737019750000|2025-01-16 09:29:10|455.35|453.05|455.34|453.04|455.41|453.11|455.33|453.03|9
1737019760000|2025-01-16 09:29:20|455.33|453.03|455.35|453.05|455.39|453.09|455.31|453.01|10
1737019770000|2025-01-16 09:29:30|455.33|453.03|455.36|453.06|455.38|453.08|455.33|453.03|9
1737019780000|2025-01-16 09:29:40|455.35|453.05|455.39|453.09|455.42|453.12|455.35|453.05|8
1737019790000|2025-01-16 09:29:50|455.4|453.1|455.41|453.11|455.42|453.12|455.39|453.09|6
1737019800000|2025-01-16 09:30:00|455.42|453.12|455.34|453.04|455.42|453.12|455.27|452.97|25
1737019810000|2025-01-16 09:30:10|455.35|453.05|455.17|452.87|455.39|453.09|455.11|452.81|18
1737019820000|2025-01-16 09:30:20|455.16|452.86|455.09|452.79|455.16|452.86|454.97|452.67|22
1737019830000|2025-01-16 09:30:30|455.08|452.78|455.1|452.8|455.14|452.84|455.01|452.71|17
1737019840000|2025-01-16 09:30:40|455.11|452.81|455.25|452.95|455.25|452.95|455.11|452.81|14
1737019850000|2025-01-16 09:30:50|455.24|452.94|455.25|452.95|455.27|452.97|455.24|452.94|9
1737019860000|2025-01-16 09:31:00|455.24|452.94|455.11|452.81|455.3|453|455.08|452.78|13
1737019870000|2025-01-16 09:31:10|455.13|452.83|455.04|452.74|455.13|452.83|455.04|452.74|12
1737019880000|2025-01-16 09:31:20|455.03|452.73|454.72|452.42|455.03|452.73|454.72|452.42|11
1737019890000|2025-01-16 09:31:30|454.71|452.41|454.5|452.2|454.71|452.41|454.5|452.2|5
1737019930000|2025-01-16 09:32:10|454.49|452.19|453.95|451.65|454.49|452.19|453.95|451.65|13
1737019940000|2025-01-16 09:32:20|453.94|451.64|453.91|451.61|454.03|451.73|453.91|451.61|18
1737019950000|2025-01-16 09:32:30|453.89|451.59|453.94|451.64|453.97|451.67|453.89|451.59|8
1737019960000|2025-01-16 09:32:40|453.91|451.61|453.92|451.62|453.94|451.64|453.91|451.61|5
1737019970000|2025-01-16 09:32:50|453.94|451.64|453.93|451.63|453.95|451.65|453.86|451.56|9
1737019980000|2025-01-16 09:33:00|454|451.7|454.13|451.83|454.15|451.85|454|451.7|11
1737019990000|2025-01-16 09:33:10|454.14|451.84|454.16|451.86|454.16|451.86|454.12|451.82|7
1737020000000|2025-01-16 09:33:20|454.21|451.91|454.49|452.19|454.49|452.19|454.21|451.91|4
1737020010000|2025-01-16 09:33:30|454.47|452.17|454.41|452.11|454.48|452.18|454.41|452.11|14
1737020020000|2025-01-16 09:33:40|454.42|452.12|454.29|451.99|454.43|452.13|454.24|451.94|16
1737020030000|2025-01-16 09:33:50|454.3|452|454.25|451.95|454.34|452.04|454.24|451.94|18
1737020040000|2025-01-16 09:34:00|454.26|451.96|454.27|451.97|454.32|452.02|454.24|451.94|14
1737020050000|2025-01-16 09:34:10|454.26|451.96|454.22|451.92|454.31|452.01|454.19|451.89|26
1737020060000|2025-01-16 09:34:20|454.21|451.91|454.19|451.89|454.26|451.96|454.19|451.89|17
1737020070000|2025-01-16 09:34:30|454.2|451.9|454.23|451.93|454.23|451.93|454.17|451.87|12
1737020080000|2025-01-16 09:34:40|454.24|451.94|454.32|452.02|454.37|452.07|454.24|451.94|14
1737020090000|2025-01-16 09:34:50|454.34|452.04|454.34|452.04|454.36|452.06|454.29|451.99|12
1737020100000|2025-01-16 09:35:00|454.33|452.03|454.4|452.1|454.4|452.1|454.17|451.87|16
1737020110000|2025-01-16 09:35:10|454.44|452.14|454.45|452.15|454.49|452.19|454.43|452.13|13
1737020120000|2025-01-16 09:35:20|454.44|452.14|454.25|451.95|454.44|452.14|454.25|451.95|14
1737020130000|2025-01-16 09:35:30|454.23|451.93|454.4|452.1|454.41|452.11|454.2|451.9|16
1737020140000|2025-01-16 09:35:40|454.39|452.09|454.49|452.19|454.49|452.19|454.39|452.09|7
1737020160000|2025-01-16 09:36:00|454.47|452.17|454.49|452.19|454.49|452.19|454.41|452.11|16
1737020180000|2025-01-16 09:36:20|454.5|452.2|455.08|452.78|455.08|452.78|454.5|452.2|8
1737020190000|2025-01-16 09:36:30|455.12|452.82|454.85|452.55|455.12|452.82|454.84|452.54|17
1737020200000|2025-01-16 09:36:40|454.86|452.56|455.1|452.8|455.1|452.8|454.86|452.56|18
1737020210000|2025-01-16 09:36:50|455.08|452.78|455.1|452.8|455.12|452.82|455.07|452.77|14
1737020220000|2025-01-16 09:37:00|455.11|452.81|455.12|452.82|455.13|452.83|455.07|452.77|16
1737020230000|2025-01-16 09:37:10|455.13|452.83|455.34|453.04|455.34|453.04|455.13|452.83|12
1737020240000|2025-01-16 09:37:20|455.32|453.02|455.31|453.01|455.32|453.02|455.25|452.95|10
1737020250000|2025-01-16 09:37:30|455.32|453.02|455.28|452.98|455.32|453.02|455.26|452.96|15
1737020260000|2025-01-16 09:37:40|455.27|452.97|455.33|453.03|455.34|453.04|455.23|452.93|18
1737020270000|2025-01-16 09:37:50|455.31|453.01|455.31|453.01|455.33|453.03|455.25|452.95|16
1737020280000|2025-01-16 09:38:00|455.3|453|455.2|452.9|455.3|453|455.2|452.9|8
1737020290000|2025-01-16 09:38:10|455.21|452.91|455.13|452.83|455.21|452.91|455.13|452.83|4
1737020300000|2025-01-16 09:38:20|455.12|452.82|454.98|452.68|455.12|452.82|454.85|452.55|15
1737020310000|2025-01-16 09:38:30|454.97|452.67|454.98|452.68|455.01|452.71|454.9|452.6|15
1737020320000|2025-01-16 09:38:40|455.01|452.71|455.29|452.99|455.31|453.01|455.01|452.71|13
1737020330000|2025-01-16 09:38:50|455.28|452.98|455.28|452.98|455.28|452.98|455.25|452.95|9
1737020340000|2025-01-16 09:39:00|455.29|452.99|455.17|452.87|455.31|453.01|455.16|452.86|20
1737020350000|2025-01-16 09:39:10|455.18|452.88|455.28|452.98|455.28|452.98|455.15|452.85|7
1737020360000|2025-01-16 09:39:20|455.26|452.96|455.33|453.03|455.34|453.04|455.26|452.96|21
1737020370000|2025-01-16 09:39:30|455.34|453.04|455.32|453.02|455.34|453.04|455.29|452.99|13
1737020380000|2025-01-16 09:39:40|455.31|453.01|455.31|453.01|455.32|453.02|455.3|453|11
1737020390000|2025-01-16 09:39:50|455.3|453|455.22|452.92|455.32|453.02|455.21|452.91|16
1737020400000|2025-01-16 09:40:00|455.23|452.93|455.27|452.97|455.28|452.98|455.2|452.9|12
1737020410000|2025-01-16 09:40:10|455.26|452.96|455.31|453.01|455.31|453.01|455.23|452.93|14
1737020420000|2025-01-16 09:40:20|455.3|453|455.27|452.97|455.3|453|455.23|452.93|11
1737020430000|2025-01-16 09:40:30|455.28|452.98|455.23|452.93|455.32|453.02|455.23|452.93|13
1737020440000|2025-01-16 09:40:40|455.21|452.91|455.34|453.04|455.34|453.04|455.21|452.91|15
1737020450000|2025-01-16 09:40:50|455.32|453.02|455.32|453.02|455.32|453.02|455.31|453.01|3
1737020460000|2025-01-16 09:41:00|455.31|453.01|455.22|452.92|455.31|453.01|455.21|452.91|16
1737020470000|2025-01-16 09:41:10|455.21|452.91|455.05|452.75|455.21|452.91|455.04|452.74|16
1737020480000|2025-01-16 09:41:20|455.06|452.76|454.98|452.68|455.06|452.76|454.9|452.6|23
1737020490000|2025-01-16 09:41:30|454.97|452.67|454.95|452.65|454.97|452.67|454.91|452.61|9
1737020500000|2025-01-16 09:41:40|454.94|452.64|454.94|452.64|454.94|452.64|454.92|452.62|19
1737020510000|2025-01-16 09:41:50|454.95|452.65|455.14|452.84|455.16|452.86|454.94|452.64|20
1737020520000|2025-01-16 09:42:00|455.11|452.81|455.15|452.85|455.19|452.89|455.11|452.81|16
1737020530000|2025-01-16 09:42:10|455.13|452.83|455.04|452.74|455.14|452.84|455.04|452.74|8
1737020540000|2025-01-16 09:42:20|455.01|452.71|454.92|452.62|455.02|452.72|454.92|452.62|10
1737020550000|2025-01-16 09:42:30|454.87|452.57|454.31|452.01|454.88|452.58|454.31|452.01|13
1737020560000|2025-01-16 09:42:40|454.24|451.94|454.28|451.98|454.28|451.98|454.1|451.8|23
1737020570000|2025-01-16 09:42:50|454.3|452|454.34|452.04|454.55|452.25|454.28|451.98|18
1737020580000|2025-01-16 09:43:00|454.35|452.05|454.39|452.09|454.42|452.12|454.35|452.05|28
1737020590000|2025-01-16 09:43:10|454.4|452.1|454.43|452.13|454.43|452.13|454.39|452.09|7
1737020600000|2025-01-16 09:43:20|454.41|452.11|454.68|452.38|454.73|452.43|454.41|452.11|11
1737020610000|2025-01-16 09:43:30|454.59|452.29|454.56|452.26|454.62|452.32|454.54|452.24|18
1737020620000|2025-01-16 09:43:40|454.57|452.27|454.6|452.3|454.62|452.32|454.54|452.24|13
1737020630000|2025-01-16 09:43:50|454.62|452.32|454.76|452.46|454.76|452.46|454.6|452.3|15
1737020640000|2025-01-16 09:44:00|454.75|452.45|454.77|452.47|454.77|452.47|454.75|452.45|4
1737020650000|2025-01-16 09:44:10|454.76|452.46|454.75|452.45|454.76|452.46|454.74|452.44|5
1737020660000|2025-01-16 09:44:20|454.74|452.44|454.75|452.45|454.76|452.46|454.71|452.41|10
1737020670000|2025-01-16 09:44:30|454.74|452.44|454.77|452.47|454.8|452.5|454.72|452.42|11
1737020680000|2025-01-16 09:44:40|454.76|452.46|454.79|452.49|454.8|452.5|454.76|452.46|6
1737020690000|2025-01-16 09:44:50|454.78|452.48|454.7|452.4|454.79|452.49|454.7|452.4|4
1737020700000|2025-01-16 09:45:00|454.72|452.42|454.8|452.5|454.8|452.5|454.72|452.42|9
1737020720000|2025-01-16 09:45:20|454.78|452.48|454.66|452.36|454.78|452.48|454.6|452.3|16
1737020730000|2025-01-16 09:45:30|454.68|452.38|454.8|452.5|454.8|452.5|454.68|452.38|15
1737020800000|2025-01-16 09:46:40|454.81|452.51|455.35|453.05|455.35|453.05|454.81|452.51|9
1737020820000|2025-01-16 09:47:00|455.37|453.07|455.64|453.34|455.64|453.34|455.37|453.07|2
1737020890000|2025-01-16 09:48:10|455.63|453.33|455.64|453.34|455.64|453.34|455.62|453.32|5
1737020900000|2025-01-16 09:48:20|455.63|453.33|455.64|453.34|455.64|453.34|455.63|453.33|2
1737020910000|2025-01-16 09:48:30|455.73|453.43|455.75|453.45|455.75|453.45|455.71|453.41|10
1737020920000|2025-01-16 09:48:40|455.76|453.46|456.01|453.71|456.02|453.72|455.71|453.41|18
1737020930000|2025-01-16 09:48:50|456|453.7|455.97|453.67|456.06|453.76|455.97|453.67|11
1737020940000|2025-01-16 09:49:00|455.95|453.65|456.01|453.71|456.03|453.73|455.88|453.58|16
1737020950000|2025-01-16 09:49:10|456.02|453.72|456.05|453.75|456.1|453.8|456.02|453.72|15
1737020960000|2025-01-16 09:49:20|456.06|453.76|456.02|453.72|456.06|453.76|455.96|453.66|24
1737020970000|2025-01-16 09:49:30|456.03|453.73|456.1|453.8|456.1|453.8|456.02|453.72|6
1737020980000|2025-01-16 09:49:40|456.09|453.79|456.08|453.78|456.09|453.79|455.99|453.69|9
1737020990000|2025-01-16 09:49:50|456.09|453.79|456.01|453.71|456.09|453.79|456.01|453.71|8
1737021000000|2025-01-16 09:50:00|455.99|453.69|456.03|453.73|456.04|453.74|455.99|453.69|7
1737021010000|2025-01-16 09:50:10|456.04|453.74|456.02|453.72|456.09|453.79|456.02|453.72|11
1737021020000|2025-01-16 09:50:20|455.99|453.69|455.83|453.53|455.99|453.69|455.83|453.53|6
1737021030000|2025-01-16 09:50:30|455.84|453.54|456.03|453.73|456.04|453.74|455.84|453.54|20
1737021040000|2025-01-16 09:50:40|456.02|453.72|456.05|453.75|456.05|453.75|456|453.7|8
1737021050000|2025-01-16 09:50:50|456|453.7|456.1|453.8|456.1|453.8|456|453.7|10
1737021060000|2025-01-16 09:51:00|456.09|453.79|456.05|453.75|456.09|453.79|456.04|453.74|10
1737021070000|2025-01-16 09:51:10|456.06|453.76|456.1|453.8|456.1|453.8|456.06|453.76|3
1737021100000|2025-01-16 09:51:40|456.09|453.79|456.1|453.8|456.1|453.8|455.93|453.63|18
1737021110000|2025-01-16 09:51:50|456.09|453.79|456.04|453.74|456.09|453.79|456.03|453.73|16
1737021120000|2025-01-16 09:52:00|456.05|453.75|456.1|453.8|456.1|453.8|456.02|453.72|13
1737021220000|2025-01-16 09:53:40|456.09|453.79|456.09|453.79|456.1|453.8|456.09|453.79|3
1737021230000|2025-01-16 09:53:50|456.1|453.8|456.09|453.79|456.1|453.8|456.09|453.79|2
1737021240000|2025-01-16 09:54:00|456.1|453.8|456.1|453.8|456.1|453.8|456.1|453.8|1
1737021260000|2025-01-16 09:54:20|456.02|453.72|456.03|453.73|456.03|453.73|456.02|453.72|2
1737021270000|2025-01-16 09:54:30|456|453.7|456|453.7|456.03|453.73|455.95|453.65|10
1737021280000|2025-01-16 09:54:40|456.01|453.71|455.98|453.68|456.01|453.71|455.98|453.68|10
1737021290000|2025-01-16 09:54:50|455.96|453.66|455.91|453.61|455.99|453.69|455.91|453.61|8
1737021300000|2025-01-16 09:55:00|455.87|453.57|455.74|453.44|455.87|453.57|455.74|453.44|10
1737021310000|2025-01-16 09:55:10|455.75|453.45|455.74|453.44|455.8|453.5|455.74|453.44|10
1737021320000|2025-01-16 09:55:20|455.75|453.45|455.74|453.44|455.75|453.45|455.74|453.44|2
1737021330000|2025-01-16 09:55:30|455.75|453.45|455.74|453.44|455.75|453.45|455.74|453.44|12
1737021340000|2025-01-16 09:55:40|455.75|453.45|455.86|453.56|455.86|453.56|455.74|453.44|12
1737021350000|2025-01-16 09:55:50|455.87|453.57|456.02|453.72|456.03|453.73|455.84|453.54|13
1737021360000|2025-01-16 09:56:00|456|453.7|456.03|453.73|456.04|453.74|455.9|453.6|13
1737021370000|2025-01-16 09:56:10|456.04|453.74|456.19|453.89|456.19|453.89|456.02|453.72|16
1737021380000|2025-01-16 09:56:20|456.17|453.87|456.11|453.81|456.17|453.87|456.1|453.8|8
1737021390000|2025-01-16 09:56:30|456.12|453.82|456.19|453.89|456.19|453.89|456.1|453.8|8
1737021400000|2025-01-16 09:56:40|456.16|453.86|456.14|453.84|456.17|453.87|456.14|453.84|3
1737021410000|2025-01-16 09:56:50|456.13|453.83|456.06|453.76|456.13|453.83|456.05|453.75|7
1737021420000|2025-01-16 09:57:00|456.08|453.78|456.08|453.78|456.09|453.79|456.07|453.77|6
1737021430000|2025-01-16 09:57:10|456.07|453.77|456.07|453.77|456.08|453.78|456.07|453.77|3
1737021440000|2025-01-16 09:57:20|456.06|453.76|455.76|453.46|456.06|453.76|455.76|453.46|18
1737021450000|2025-01-16 09:57:30|455.79|453.49|455.96|453.66|455.98|453.68|455.78|453.48|15
1737021460000|2025-01-16 09:57:40|455.97|453.67|456.06|453.76|456.06|453.76|455.97|453.67|6
1737021470000|2025-01-16 09:57:50|456.05|453.75|456.1|453.8|456.1|453.8|456.05|453.75|10
1737021480000|2025-01-16 09:58:00|456.09|453.79|456.19|453.89|456.19|453.89|456.09|453.79|16
1737021500000|2025-01-16 09:58:20|456.17|453.87|456.17|453.87|456.19|453.89|456.17|453.87|5
1737021510000|2025-01-16 09:58:30|456.14|453.84|456.1|453.8|456.15|453.85|456.08|453.78|8
1737021520000|2025-01-16 09:58:40|456.12|453.82|456.08|453.78|456.12|453.82|456.07|453.77|11
1737021530000|2025-01-16 09:58:50|456.06|453.76|455.98|453.68|456.06|453.76|455.97|453.67|11
1737021540000|2025-01-16 09:59:00|455.97|453.67|455.93|453.63|455.97|453.67|455.86|453.56|14
1737021550000|2025-01-16 09:59:10|455.95|453.65|456.02|453.72|456.02|453.72|455.95|453.65|7
1737021560000|2025-01-16 09:59:20|456.03|453.73|456.03|453.73|456.03|453.73|456.02|453.72|5
1737021570000|2025-01-16 09:59:30|456.08|453.78|456.1|453.8|456.1|453.8|456.06|453.76|8
1737021580000|2025-01-16 09:59:40|456.11|453.81|456.07|453.77|456.11|453.81|456.06|453.76|12
1737021590000|2025-01-16 09:59:50|456.04|453.74|456.06|453.76|456.07|453.77|456.04|453.74|7
1737021600000|2025-01-16 10:00:00|456.07|453.77|456.33|454.03|456.33|454.03|456.07|453.77|11
1737021630000|2025-01-16 10:00:30|456.29|453.99|456.31|454.01|456.31|454.01|456.27|453.97|10
1737021640000|2025-01-16 10:00:40|456.3|454|456.13|453.83|456.31|454.01|456.1|453.8|17
1737021650000|2025-01-16 10:00:50|456.14|453.84|455.95|453.65|456.14|453.84|455.95|453.65|13
1737021660000|2025-01-16 10:01:00|455.94|453.64|455.63|453.33|455.94|453.64|455.62|453.32|23
1737021670000|2025-01-16 10:01:10|455.64|453.34|455.76|453.46|455.79|453.49|455.63|453.33|10
1737021680000|2025-01-16 10:01:20|455.75|453.45|455.75|453.45|455.84|453.54|455.73|453.43|23
1737021690000|2025-01-16 10:01:30|455.74|453.44|455.45|453.15|455.74|453.44|455.45|453.15|16
1737021700000|2025-01-16 10:01:40|455.44|453.14|455.35|453.05|455.44|453.14|455.28|452.98|22
1737021710000|2025-01-16 10:01:50|455.39|453.09|455.34|453.04|455.48|453.18|455.32|453.02|21
1737021720000|2025-01-16 10:02:00|455.33|453.03|455.32|453.02|455.34|453.04|455.32|453.02|7
1737021730000|2025-01-16 10:02:10|455.29|452.99|455.19|452.89|455.29|452.99|455.18|452.88|13
1737021740000|2025-01-16 10:02:20|455.2|452.9|455.29|452.99|455.34|453.04|455.17|452.87|17
1737021750000|2025-01-16 10:02:30|455.31|453.01|455.32|453.02|455.4|453.1|455.3|453|14
1737021760000|2025-01-16 10:02:40|455.3|453|455.18|452.88|455.3|453|455.12|452.82|17
1737021770000|2025-01-16 10:02:50|455.16|452.86|455.14|452.84|455.16|452.86|455.06|452.76|13
1737021780000|2025-01-16 10:03:00|455.17|452.87|455.44|453.14|455.45|453.15|455.17|452.87|19
1737021790000|2025-01-16 10:03:10|455.46|453.16|455.64|453.34|455.64|453.34|455.45|453.15|12
1737021800000|2025-01-16 10:03:20|455.63|453.33|455.53|453.23|455.63|453.33|455.46|453.16|23
1737021810000|2025-01-16 10:03:30|455.52|453.22|455.3|453|455.53|453.23|455.27|452.97|23
1737021820000|2025-01-16 10:03:40|455.31|453.01|455.23|452.93|455.31|453.01|455.15|452.85|22
1737021830000|2025-01-16 10:03:50|455.25|452.95|455.48|453.18|455.48|453.18|455.22|452.92|18
1737021840000|2025-01-16 10:04:00|455.47|453.17|455.35|453.05|455.47|453.17|455.26|452.96|15
1737021850000|2025-01-16 10:04:10|455.4|453.1|455.41|453.11|455.45|453.15|455.32|453.02|20
1737021860000|2025-01-16 10:04:20|455.42|453.12|455.42|453.12|455.44|453.14|455.39|453.09|14
1737021870000|2025-01-16 10:04:30|455.41|453.11|455.28|452.98|455.41|453.11|455.23|452.93|14
1737021880000|2025-01-16 10:04:40|455.39|453.09|455.27|452.97|455.43|453.13|455.23|452.93|13
1737021890000|2025-01-16 10:04:50|455.24|452.94|455.06|452.76|455.27|452.97|455.06|452.76|13
1737021900000|2025-01-16 10:05:00|455.08|452.78|455.08|452.78|455.2|452.9|455.08|452.78|14
1737021910000|2025-01-16 10:05:10|455.06|452.76|455.08|452.78|455.17|452.87|455.04|452.74|13
1737021920000|2025-01-16 10:05:20|455.11|452.81|455.03|452.73|455.11|452.81|454.96|452.66|17
1737021930000|2025-01-16 10:05:30|455.02|452.72|454.94|452.64|455.02|452.72|454.94|452.64|8
1737021940000|2025-01-16 10:05:40|454.97|452.67|455.05|452.75|455.05|452.75|454.96|452.66|13
1737021950000|2025-01-16 10:05:50|455.04|452.74|455.08|452.78|455.14|452.84|455.04|452.74|14
1737021960000|2025-01-16 10:06:00|455.1|452.8|455.32|453.02|455.32|453.02|455.1|452.8|19
1737021970000|2025-01-16 10:06:10|455.31|453.01|455.24|452.94|455.31|453.01|455.18|452.88|18
1737021980000|2025-01-16 10:06:20|455.26|452.96|455.26|452.96|455.38|453.08|455.26|452.96|11
1737021990000|2025-01-16 10:06:30|455.22|452.92|455.13|452.83|455.22|452.92|455.12|452.82|11
1737022000000|2025-01-16 10:06:40|455.14|452.84|454.9|452.6|455.14|452.84|454.89|452.59|14
1737022010000|2025-01-16 10:06:50|454.92|452.62|454.95|452.65|454.98|452.68|454.85|452.55|27
1737022020000|2025-01-16 10:07:00|454.96|452.66|454.98|452.68|455.09|452.79|454.96|452.66|21
1737022030000|2025-01-16 10:07:10|454.96|452.66|454.9|452.6|454.99|452.69|454.9|452.6|19
1737022040000|2025-01-16 10:07:20|454.91|452.61|455.01|452.71|455.01|452.71|454.9|452.6|17
1737022050000|2025-01-16 10:07:30|454.97|452.67|454.88|452.58|454.97|452.67|454.86|452.56|20
1737022060000|2025-01-16 10:07:40|454.9|452.6|455.01|452.71|455.03|452.73|454.9|452.6|9
1737022070000|2025-01-16 10:07:50|454.99|452.69|454.98|452.68|455.01|452.71|454.94|452.64|12
1737022080000|2025-01-16 10:08:00|454.99|452.69|455.08|452.78|455.1|452.8|454.99|452.69|17
1737022090000|2025-01-16 10:08:10|455.09|452.79|455.12|452.82|455.12|452.82|455.03|452.73|11
1737022100000|2025-01-16 10:08:20|455.07|452.77|455.05|452.75|455.07|452.77|454.97|452.67|15
1737022110000|2025-01-16 10:08:30|455.04|452.74|455.17|452.87|455.18|452.88|455.04|452.74|17
1737022120000|2025-01-16 10:08:40|455.16|452.86|455.15|452.85|455.17|452.87|455.14|452.84|6
1737022140000|2025-01-16 10:09:00|455.16|452.86|455.32|453.02|455.35|453.05|455.16|452.86|18
1737022150000|2025-01-16 10:09:10|455.31|453.01|455.33|453.03|455.34|453.04|455.29|452.99|9
1737022160000|2025-01-16 10:09:20|455.32|453.02|455.34|453.04|455.34|453.04|455.32|453.02|15
1737022170000|2025-01-16 10:09:30|455.35|453.05|455.35|453.05|455.35|453.05|455.35|453.05|1
1737022180000|2025-01-16 10:09:40|455.36|453.06|455.67|453.37|455.67|453.37|455.36|453.06|7
1737022190000|2025-01-16 10:09:50|455.7|453.4|455.7|453.4|455.7|453.4|455.7|453.4|1
1737022200000|2025-01-16 10:10:00|455.71|453.41|456.24|453.94|456.24|453.94|455.71|453.41|7
1737022210000|2025-01-16 10:10:10|456.21|453.91|456.21|453.91|456.23|453.93|456.19|453.89|17
1737022220000|2025-01-16 10:10:20|456.2|453.9|456.24|453.94|456.24|453.94|456.2|453.9|13
1737022230000|2025-01-16 10:10:30|456.23|453.93|455.98|453.68|456.23|453.93|455.94|453.64|22
1737022240000|2025-01-16 10:10:40|455.97|453.67|456.05|453.75|456.05|453.75|455.93|453.63|18
1737022250000|2025-01-16 10:10:50|456.03|453.73|456.01|453.71|456.04|453.74|455.97|453.67|13
1737022260000|2025-01-16 10:11:00|456.02|453.72|456.24|453.94|456.24|453.94|456.02|453.72|10
1737022280000|2025-01-16 10:11:20|456.28|453.98|456.4|454.1|456.4|454.1|456.28|453.98|4
1737022360000|2025-01-16 10:12:40|456.36|454.06|456.34|454.04|456.36|454.06|456.31|454.01|8
1737022370000|2025-01-16 10:12:50|456.32|454.02|456.26|453.96|456.36|454.06|456.22|453.92|11
1737022380000|2025-01-16 10:13:00|456.27|453.97|456.32|454.02|456.35|454.05|456.25|453.95|15
1737022390000|2025-01-16 10:13:10|456.33|454.03|456.31|454.01|456.37|454.07|456.29|453.99|10
1737022400000|2025-01-16 10:13:20|456.32|454.02|456.33|454.03|456.34|454.04|456.32|454.02|6
1737022410000|2025-01-16 10:13:30|456.31|454.01|456.32|454.02|456.33|454.03|456.31|454.01|5
1737022420000|2025-01-16 10:13:40|456.31|454.01|456.33|454.03|456.37|454.07|456.29|453.99|10
1737022430000|2025-01-16 10:13:50|456.29|453.99|456.33|454.03|456.34|454.04|456.29|453.99|5
1737022440000|2025-01-16 10:14:00|456.34|454.04|456.4|454.1|456.4|454.1|456.34|454.04|7
1737022450000|2025-01-16 10:14:10|456.34|454.04|456.33|454.03|456.34|454.04|456.29|453.99|10
1737022460000|2025-01-16 10:14:20|456.31|454.01|456.22|453.92|456.31|454.01|456.22|453.92|7
1737022470000|2025-01-16 10:14:30|456.2|453.9|456.18|453.88|456.2|453.9|456.07|453.77|20
1737022480000|2025-01-16 10:14:40|456.17|453.87|456.22|453.92|456.25|453.95|456.16|453.86|9
1737022490000|2025-01-16 10:14:50|456.21|453.91|456.17|453.87|456.22|453.92|456.17|453.87|8
1737022500000|2025-01-16 10:15:00|456.18|453.88|456.29|453.99|456.33|454.03|456.18|453.88|14
1737022510000|2025-01-16 10:15:10|456.3|454|456.29|453.99|456.32|454.02|456.26|453.96|8
1737022520000|2025-01-16 10:15:20|456.28|453.98|456.34|454.04|456.38|454.08|456.28|453.98|14
1737022530000|2025-01-16 10:15:30|456.3|454|456.4|454.1|456.4|454.1|456.29|453.99|16
1737022540000|2025-01-16 10:15:40|456.38|454.08|456.33|454.03|456.39|454.09|456.33|454.03|5
1737022550000|2025-01-16 10:15:50|456.34|454.04|456.33|454.03|456.37|454.07|456.32|454.02|13
1737022560000|2025-01-16 10:16:00|456.32|454.02|456.36|454.06|456.36|454.06|456.28|453.98|15
1737022570000|2025-01-16 10:16:10|456.33|454.03|456.38|454.08|456.38|454.08|456.33|454.03|6
1737022580000|2025-01-16 10:16:20|456.37|454.07|456.35|454.05|456.39|454.09|456.34|454.04|11
1737022590000|2025-01-16 10:16:30|456.34|454.04|456.21|453.91|456.34|454.04|456.21|453.91|9
1737022600000|2025-01-16 10:16:40|456.17|453.87|456.2|453.9|456.24|453.94|456.16|453.86|16
1737022610000|2025-01-16 10:16:50|456.22|453.92|456.28|453.98|456.32|454.02|456.22|453.92|10
1737022620000|2025-01-16 10:17:00|456.27|453.97|456.27|453.97|456.29|453.99|456.26|453.96|7
1737022630000|2025-01-16 10:17:10|456.28|453.98|455.99|453.69|456.28|453.98|455.9|453.6|20
1737022640000|2025-01-16 10:17:20|456.01|453.71|456.17|453.87|456.23|453.93|456.01|453.71|18
1737022650000|2025-01-16 10:17:30|456.16|453.86|456.09|453.79|456.17|453.87|456.09|453.79|6
1737022660000|2025-01-16 10:17:40|456.08|453.78|455.85|453.55|456.08|453.78|455.85|453.55|12
1737022670000|2025-01-16 10:17:50|455.84|453.54|455.72|453.42|455.84|453.54|455.7|453.4|18
1737022680000|2025-01-16 10:18:00|455.71|453.41|455.73|453.43|455.73|453.43|455.63|453.33|15
1737022690000|2025-01-16 10:18:10|455.71|453.41|455.45|453.15|455.71|453.41|455.44|453.14|24
1737022700000|2025-01-16 10:18:20|455.44|453.14|455.47|453.17|455.49|453.19|455.37|453.07|22
1737022710000|2025-01-16 10:18:30|455.48|453.18|455.48|453.18|455.49|453.19|455.42|453.12|17
1737022720000|2025-01-16 10:18:40|455.53|453.23|455.6|453.3|455.64|453.34|455.53|453.23|22
1737022730000|2025-01-16 10:18:50|455.58|453.28|455.75|453.45|455.78|453.48|455.53|453.23|18
1737022740000|2025-01-16 10:19:00|455.73|453.43|455.82|453.52|455.84|453.54|455.68|453.38|21
1737022750000|2025-01-16 10:19:10|455.81|453.51|455.94|453.64|455.94|453.64|455.76|453.46|20
1737022760000|2025-01-16 10:19:20|455.97|453.67|456.01|453.71|456.02|453.72|455.97|453.67|9
1737022770000|2025-01-16 10:19:30|456.02|453.72|456.08|453.78|456.09|453.79|456.02|453.72|6
1737022780000|2025-01-16 10:19:40|456.09|453.79|456.07|453.77|456.09|453.79|456.06|453.76|8
1737022790000|2025-01-16 10:19:50|456.06|453.76|456.03|453.73|456.07|453.77|456.02|453.72|9
1737022800000|2025-01-16 10:20:00|456.04|453.74|456.14|453.84|456.15|453.85|456.04|453.74|12
1737022810000|2025-01-16 10:20:10|456.11|453.81|456.14|453.84|456.15|453.85|456.11|453.81|6
1737022820000|2025-01-16 10:20:20|456.11|453.81|456.14|453.84|456.15|453.85|456.11|453.81|9
1737022830000|2025-01-16 10:20:30|456.11|453.81|455.99|453.69|456.11|453.81|455.99|453.69|14
1737022840000|2025-01-16 10:20:40|455.97|453.67|455.97|453.67|455.97|453.67|455.97|453.67|1
1737022850000|2025-01-16 10:20:50|455.98|453.68|456.09|453.79|456.09|453.79|455.98|453.68|10
1737022860000|2025-01-16 10:21:00|456.1|453.8|456.11|453.81|456.12|453.82|456.09|453.79|17
1737022870000|2025-01-16 10:21:10|456.12|453.82|456.12|453.82|456.13|453.83|456.05|453.75|14
1737022880000|2025-01-16 10:21:20|456.11|453.81|456.11|453.81|456.14|453.84|456.1|453.8|13
1737022890000|2025-01-16 10:21:30|456.1|453.8|456.14|453.84|456.14|453.84|456.07|453.77|15
1737022900000|2025-01-16 10:21:40|456.13|453.83|456.15|453.85|456.15|453.85|456.11|453.81|6
1737022910000|2025-01-16 10:21:50|456.14|453.84|456.09|453.79|456.14|453.84|456.08|453.78|13
1737022920000|2025-01-16 10:22:00|456.1|453.8|456.15|453.85|456.15|453.85|456.1|453.8|5
1737022980000|2025-01-16 10:23:00|456.16|453.86|456.18|453.88|456.18|453.88|456.16|453.86|2
1737022990000|2025-01-16 10:23:10|456.4|454.1|456.5|454.2|456.5|454.2|456.4|454.1|3
1737023000000|2025-01-16 10:23:20|456.52|454.22|456.68|454.38|456.68|454.38|456.52|454.22|4
1737023010000|2025-01-16 10:23:30|456.69|454.39|456.79|454.49|456.79|454.49|456.69|454.39|8
1737023020000|2025-01-16 10:23:40|456.8|454.5|456.94|454.64|456.94|454.64|456.8|454.5|3
1737023030000|2025-01-16 10:23:50|456.92|454.62|456.89|454.59|456.92|454.62|456.87|454.57|5
1737023040000|2025-01-16 10:24:00|456.87|454.57|456.94|454.64|456.94|454.64|456.87|454.57|6
1737023050000|2025-01-16 10:24:10|457.03|454.73|456.96|454.66|457.06|454.76|456.92|454.62|13
1737023060000|2025-01-16 10:24:20|456.98|454.68|457|454.7|457.01|454.71|456.94|454.64|14
1737023070000|2025-01-16 10:24:30|456.99|454.69|456.97|454.67|457|454.7|456.97|454.67|4
1737023080000|2025-01-16 10:24:40|456.96|454.66|456.89|454.59|456.96|454.66|456.89|454.59|6
1737023090000|2025-01-16 10:24:50|456.85|454.55|456.79|454.49|456.85|454.55|456.75|454.45|6
1737023100000|2025-01-16 10:25:00|456.84|454.54|457|454.7|457|454.7|456.79|454.49|13
1737023110000|2025-01-16 10:25:10|456.99|454.69|457.01|454.71|457.01|454.71|456.99|454.69|14
1737023120000|2025-01-16 10:25:20|457.02|454.72|457.08|454.78|457.11|454.81|457.02|454.72|12
1737023130000|2025-01-16 10:25:30|457.09|454.79|457.2|454.9|457.2|454.9|457.07|454.77|15
1737023160000|2025-01-16 10:26:00|457.19|454.89|457.18|454.88|457.19|454.89|457.16|454.86|10
1737023170000|2025-01-16 10:26:10|457.17|454.87|457.2|454.9|457.2|454.9|457.17|454.87|5
1737023210000|2025-01-16 10:26:50|457.24|454.94|457.28|454.98|457.28|454.98|457.24|454.94|2
1737023230000|2025-01-16 10:27:10|457.29|454.99|457.29|454.99|457.29|454.99|457.29|454.99|1
1737023240000|2025-01-16 10:27:20|457.36|455.06|457.43|455.13|457.43|455.13|457.36|455.06|2
1737023250000|2025-01-16 10:27:30|457.44|455.14|457.61|455.31|457.61|455.31|457.44|455.14|6
1737023310000|2025-01-16 10:28:30|457.59|455.29|457.61|455.31|457.61|455.31|457.59|455.29|3
1737023320000|2025-01-16 10:28:40|457.59|455.29|457.61|455.31|457.61|455.31|457.56|455.26|8
1737023340000|2025-01-16 10:29:00|457.73|455.43|457.73|455.43|457.73|455.43|457.73|455.43|1
1737023350000|2025-01-16 10:29:10|457.74|455.44|457.74|455.44|457.74|455.44|457.74|455.44|1
1737023460000|2025-01-16 10:31:00|457.75|455.45|457.75|455.45|457.75|455.45|457.75|455.45|1
1737023520000|2025-01-16 10:32:00|457.74|455.44|457.74|455.44|457.74|455.44|457.74|455.44|1
1737023600000|2025-01-16 10:33:20|457.58|455.28|457.42|455.12|457.58|455.28|457.42|455.12|2
1737023690000|2025-01-16 10:34:50|457.44|455.14|457.44|455.14|457.44|455.14|457.44|455.14|1
1737023700000|2025-01-16 10:35:00|457.47|455.17|457.42|455.12|457.47|455.17|457.42|455.12|4
1737023720000|2025-01-16 10:35:20|457.43|455.13|457.43|455.13|457.43|455.13|457.43|455.13|1
1737023730000|2025-01-16 10:35:30|457.47|455.17|457.47|455.17|457.48|455.18|457.45|455.15|15
1737023740000|2025-01-16 10:35:40|457.48|455.18|457.57|455.27|457.57|455.27|457.48|455.18|9
1737023760000|2025-01-16 10:36:00|457.5|455.2|457.38|455.08|457.5|455.2|457.38|455.08|5
1737023770000|2025-01-16 10:36:10|457.4|455.1|457.37|455.07|457.4|455.1|457.37|455.07|5
1737023780000|2025-01-16 10:36:20|457.38|455.08|457.38|455.08|457.39|455.09|457.38|455.08|3
1737023790000|2025-01-16 10:36:30|457.39|455.09|457.47|455.17|457.51|455.21|457.39|455.09|9
1737023800000|2025-01-16 10:36:40|457.44|455.14|457.47|455.17|457.47|455.17|457.44|455.14|5
1737023810000|2025-01-16 10:36:50|457.45|455.15|457.37|455.07|457.45|455.15|457.37|455.07|5
1737023820000|2025-01-16 10:37:00|457.39|455.09|457.37|455.07|457.39|455.09|457.37|455.07|4
1737023830000|2025-01-16 10:37:10|457.39|455.09|457.39|455.09|457.39|455.09|457.39|455.09|1
1737023840000|2025-01-16 10:37:20|457.4|455.1|457.39|455.09|457.43|455.13|457.39|455.09|7
1737023850000|2025-01-16 10:37:30|457.41|455.11|457.39|455.09|457.42|455.12|457.39|455.09|8
1737023860000|2025-01-16 10:37:40|457.41|455.11|457.37|455.07|457.43|455.13|457.37|455.07|12
1737023870000|2025-01-16 10:37:50|457.39|455.09|457.39|455.09|457.39|455.09|457.39|455.09|1
1737023880000|2025-01-16 10:38:00|457.37|455.07|457.37|455.07|457.38|455.08|457.37|455.07|3
1737023900000|2025-01-16 10:38:20|457.44|455.14|457.43|455.13|457.54|455.24|457.43|455.13|15
1737023910000|2025-01-16 10:38:30|457.46|455.16|457.37|455.07|457.46|455.16|457.37|455.07|6
1737023930000|2025-01-16 10:38:50|457.16|454.86|456.94|454.64|457.16|454.86|456.83|454.53|20
1737023940000|2025-01-16 10:39:00|456.98|454.68|456.86|454.56|457.01|454.71|456.86|454.56|12
1737023950000|2025-01-16 10:39:10|456.84|454.54|456.68|454.38|456.84|454.54|456.68|454.38|14
1737023960000|2025-01-16 10:39:20|456.69|454.39|456.66|454.36|456.81|454.51|456.66|454.36|15
1737023970000|2025-01-16 10:39:30|456.67|454.37|456.95|454.65|456.95|454.65|456.67|454.37|10
1737023980000|2025-01-16 10:39:40|456.96|454.66|457.02|454.72|457.04|454.74|456.96|454.66|17
1737023990000|2025-01-16 10:39:50|457.01|454.71|456.99|454.69|457.02|454.72|456.97|454.67|14
1737024000000|2025-01-16 10:40:00|456.98|454.68|457.15|454.85|457.15|454.85|456.98|454.68|24
1737024010000|2025-01-16 10:40:10|457.13|454.83|457.09|454.79|457.14|454.84|457.06|454.76|23
1737024020000|2025-01-16 10:40:20|457.06|454.76|456.99|454.69|457.06|454.76|456.98|454.68|6
1737024030000|2025-01-16 10:40:30|456.98|454.68|456.96|454.66|456.99|454.69|456.96|454.66|15
1737024040000|2025-01-16 10:40:40|456.9|454.6|456.82|454.52|456.9|454.6|456.79|454.49|19
1737024050000|2025-01-16 10:40:50|456.8|454.5|456.78|454.48|456.82|454.52|456.78|454.48|16
1737024060000|2025-01-16 10:41:00|456.75|454.45|456.75|454.45|456.75|454.45|456.68|454.38|17
1737024070000|2025-01-16 10:41:10|456.74|454.44|456.72|454.42|456.77|454.47|456.63|454.33|18
1737024080000|2025-01-16 10:41:20|456.74|454.44|456.68|454.38|456.74|454.44|456.67|454.37|13
1737024090000|2025-01-16 10:41:30|456.67|454.37|456.57|454.27|456.68|454.38|456.57|454.27|9
1737024100000|2025-01-16 10:41:40|456.55|454.25|456.62|454.32|456.68|454.38|456.55|454.25|18
1737024110000|2025-01-16 10:41:50|456.59|454.29|456.65|454.35|456.65|454.35|456.54|454.24|13
1737024120000|2025-01-16 10:42:00|456.66|454.36|456.74|454.44|456.76|454.46|456.66|454.36|21
1737024130000|2025-01-16 10:42:10|456.72|454.42|456.68|454.38|456.73|454.43|456.67|454.37|16
1737024140000|2025-01-16 10:42:20|456.67|454.37|456.67|454.37|456.7|454.4|456.66|454.36|12
1737024150000|2025-01-16 10:42:30|456.65|454.35|456.56|454.26|456.65|454.35|456.54|454.24|16
1737024160000|2025-01-16 10:42:40|456.58|454.28|456.58|454.28|456.59|454.29|456.56|454.26|7
1737024170000|2025-01-16 10:42:50|456.52|454.22|456.5|454.2|456.58|454.28|456.5|454.2|19
1737024180000|2025-01-16 10:43:00|456.51|454.21|456.77|454.47|456.78|454.48|456.51|454.21|25
1737024190000|2025-01-16 10:43:10|456.76|454.46|456.7|454.4|456.76|454.46|456.69|454.39|12
1737024200000|2025-01-16 10:43:20|456.71|454.41|456.76|454.46|456.79|454.49|456.71|454.41|13
1737024210000|2025-01-16 10:43:30|456.77|454.47|456.82|454.52|456.85|454.55|456.77|454.47|8
1737024220000|2025-01-16 10:43:40|456.79|454.49|456.67|454.37|456.79|454.49|456.67|454.37|9
1737024230000|2025-01-16 10:43:50|456.66|454.36|456.65|454.35|456.66|454.36|456.65|454.35|4
1737024240000|2025-01-16 10:44:00|456.66|454.36|456.59|454.29|456.66|454.36|456.59|454.29|15
1737024250000|2025-01-16 10:44:10|456.6|454.3|456.54|454.24|456.61|454.31|456.49|454.19|19
1737024260000|2025-01-16 10:44:20|456.5|454.2|456.46|454.16|456.5|454.2|456.4|454.1|17
1737024270000|2025-01-16 10:44:30|456.41|454.11|456.4|454.1|456.43|454.13|456.32|454.02|23
1737024280000|2025-01-16 10:44:40|456.38|454.08|456.38|454.08|456.42|454.12|456.35|454.05|14
1737024290000|2025-01-16 10:44:50|456.36|454.06|456.58|454.28|456.59|454.29|456.36|454.06|13
1737024300000|2025-01-16 10:45:00|456.48|454.18|456.45|454.15|456.5|454.2|456.45|454.15|16
1737024310000|2025-01-16 10:45:10|456.46|454.16|456.26|453.96|456.47|454.17|456.22|453.92|22
1737024320000|2025-01-16 10:45:20|456.27|453.97|456.12|453.82|456.3|454|456.12|453.82|17
1737024330000|2025-01-16 10:45:30|456.09|453.79|456.03|453.73|456.1|453.8|456.03|453.73|10
1737024340000|2025-01-16 10:45:40|456|453.7|455.89|453.59|456|453.7|455.81|453.51|25
1737024350000|2025-01-16 10:45:50|455.83|453.53|455.9|453.6|455.9|453.6|455.82|453.52|9
1737024360000|2025-01-16 10:46:00|455.89|453.59|456.05|453.75|456.08|453.78|455.86|453.56|14
1737024370000|2025-01-16 10:46:10|456.04|453.74|456|453.7|456.04|453.74|455.99|453.69|13
1737024380000|2025-01-16 10:46:20|455.98|453.68|456.03|453.73|456.03|453.73|455.94|453.64|8
1737024390000|2025-01-16 10:46:30|456.05|453.75|456.05|453.75|456.06|453.76|455.98|453.68|13
1737024400000|2025-01-16 10:46:40|456.04|453.74|456.01|453.71|456.06|453.76|456.01|453.71|6
1737024410000|2025-01-16 10:46:50|456.02|453.72|456.15|453.85|456.15|453.85|456.02|453.72|11
1737024420000|2025-01-16 10:47:00|456.17|453.87|456.24|453.94|456.28|453.98|456.17|453.87|17
1737024430000|2025-01-16 10:47:10|456.23|453.93|456.28|453.98|456.28|453.98|456.23|453.93|5
1737024530000|2025-01-16 10:48:50|456.55|454.25|456.87|454.57|456.93|454.63|456.55|454.25|14
1737024540000|2025-01-16 10:49:00|456.88|454.58|456.88|454.58|456.91|454.61|456.87|454.57|9
1737024550000|2025-01-16 10:49:10|456.89|454.59|456.84|454.54|456.9|454.6|456.84|454.54|7
1737024560000|2025-01-16 10:49:20|456.79|454.49|456.77|454.47|456.8|454.5|456.75|454.45|9
1737024570000|2025-01-16 10:49:30|456.78|454.48|456.78|454.48|456.78|454.48|456.78|454.48|1
1737024580000|2025-01-16 10:49:40|456.79|454.49|456.8|454.5|456.8|454.5|456.78|454.48|8
1737024590000|2025-01-16 10:49:50|456.83|454.53|456.79|454.49|456.83|454.53|456.79|454.49|4
1737024600000|2025-01-16 10:50:00|456.8|454.5|456.87|454.57|456.87|454.57|456.8|454.5|4
1737024610000|2025-01-16 10:50:10|456.88|454.58|457|454.7|457|454.7|456.88|454.58|18
1737024620000|2025-01-16 10:50:20|456.99|454.69|456.99|454.69|457|454.7|456.97|454.67|11
1737024630000|2025-01-16 10:50:30|457|454.7|457|454.7|457|454.7|456.97|454.67|10
1737024640000|2025-01-16 10:50:40|456.98|454.68|457|454.7|457.01|454.71|456.98|454.68|19
1737024650000|2025-01-16 10:50:50|457.01|454.71|457.05|454.75|457.05|454.75|457|454.7|6
1737024700000|2025-01-16 10:51:40|457.04|454.74|457.01|454.71|457.04|454.74|457|454.7|3
1737024710000|2025-01-16 10:51:50|457.02|454.72|457.05|454.75|457.05|454.75|457.02|454.72|11
1737024790000|2025-01-16 10:53:10|457.13|454.83|457.21|454.91|457.21|454.91|457.13|454.83|2
1737024800000|2025-01-16 10:53:20|457.24|454.94|457.27|454.97|457.27|454.97|457.24|454.94|2
1737024810000|2025-01-16 10:53:30|457.29|454.99|457.29|454.99|457.29|454.99|457.29|454.99|1
1737024820000|2025-01-16 10:53:40|457.31|455.01|457.31|455.01|457.31|455.01|457.31|455.01|1
1737024910000|2025-01-16 10:55:10|457.29|454.99|457.3|455|457.31|455.01|457.27|454.97|8
1737024920000|2025-01-16 10:55:20|457.28|454.98|457.29|454.99|457.29|454.99|457.28|454.98|2
1737024930000|2025-01-16 10:55:30|457.28|454.98|457.24|454.94|457.28|454.98|457.19|454.89|10
1737024940000|2025-01-16 10:55:40|457.23|454.93|457.28|454.98|457.28|454.98|457.2|454.9|15
1737024950000|2025-01-16 10:55:50|457.27|454.97|457.26|454.96|457.29|454.99|457.26|454.96|5
1737024960000|2025-01-16 10:56:00|457.23|454.93|457.22|454.92|457.23|454.93|457.21|454.91|5
1737024970000|2025-01-16 10:56:10|457.23|454.93|457.24|454.94|457.24|454.94|457.23|454.93|2
1737024990000|2025-01-16 10:56:30|457.25|454.95|457.25|454.95|457.26|454.96|457.25|454.95|3
1737025000000|2025-01-16 10:56:40|457.26|454.96|457.3|455|457.3|455|457.26|454.96|5
1737025010000|2025-01-16 10:56:50|457.29|454.99|457.28|454.98|457.3|455|457.27|454.97|18
1737025020000|2025-01-16 10:57:00|457.29|454.99|457.28|454.98|457.3|455|457.27|454.97|25
1737025030000|2025-01-16 10:57:10|457.29|454.99|457.28|454.98|457.29|454.99|457.28|454.98|6
1737025040000|2025-01-16 10:57:20|457.26|454.96|457.26|454.96|457.27|454.97|457.26|454.96|3
1737025060000|2025-01-16 10:57:40|457.27|454.97|457.26|454.96|457.27|454.97|457.26|454.96|4
1737025080000|2025-01-16 10:58:00|457.25|454.95|457.25|454.95|457.25|454.95|457.25|454.95|1
1737025100000|2025-01-16 10:58:20|457.18|454.88|457.16|454.86|457.18|454.88|457.15|454.85|4
1737025110000|2025-01-16 10:58:30|457.15|454.85|457.15|454.85|457.15|454.85|457.15|454.85|1
1737025120000|2025-01-16 10:58:40|457.16|454.86|457.08|454.78|457.16|454.86|457.08|454.78|5
1737025130000|2025-01-16 10:58:50|457.1|454.8|457.14|454.84|457.16|454.86|457.1|454.8|6
1737025140000|2025-01-16 10:59:00|457.15|454.85|457.2|454.9|457.2|454.9|457.15|454.85|3
1737025150000|2025-01-16 10:59:10|457.21|454.91|457.21|454.91|457.21|454.91|457.21|454.91|1
1737025160000|2025-01-16 10:59:20|457.24|454.94|457.24|454.94|457.27|454.97|457.24|454.94|7
1737025170000|2025-01-16 10:59:30|457.21|454.91|457.25|454.95|457.26|454.96|457.19|454.89|9
1737025180000|2025-01-16 10:59:40|457.26|454.96|457.29|454.99|457.29|454.99|457.25|454.95|12
1737025190000|2025-01-16 10:59:50|457.31|455.01|457.27|454.97|457.31|455.01|457.27|454.97|5
1737025200000|2025-01-16 11:00:00|457.28|454.98|457.29|454.99|457.31|455.01|457.23|454.93|12
1737025210000|2025-01-16 11:00:10|457.25|454.95|457.21|454.91|457.28|454.98|457.21|454.91|16
1737025220000|2025-01-16 11:00:20|457.2|454.9|457.1|454.8|457.2|454.9|457.09|454.79|15
1737025230000|2025-01-16 11:00:30|457.09|454.79|456.82|454.52|457.09|454.79|456.82|454.52|12
1737025240000|2025-01-16 11:00:40|456.83|454.53|456.89|454.59|456.9|454.6|456.82|454.52|17
1737025250000|2025-01-16 11:00:50|456.9|454.6|456.88|454.58|456.91|454.61|456.86|454.56|13
1737025260000|2025-01-16 11:01:00|456.87|454.57|456.76|454.46|456.88|454.58|456.72|454.42|10
1737025270000|2025-01-16 11:01:10|456.75|454.45|456.91|454.61|456.99|454.69|456.75|454.45|21
1737025280000|2025-01-16 11:01:20|456.92|454.62|456.87|454.57|457|454.7|456.87|454.57|20
1737025290000|2025-01-16 11:01:30|456.86|454.56|456.73|454.43|456.87|454.57|456.73|454.43|15
1737025300000|2025-01-16 11:01:40|456.71|454.41|456.65|454.35|456.71|454.41|456.64|454.34|8
1737025310000|2025-01-16 11:01:50|456.73|454.43|456.99|454.69|457.05|454.75|456.73|454.43|17
1737025320000|2025-01-16 11:02:00|456.98|454.68|456.95|454.65|456.99|454.69|456.92|454.62|14
1737025330000|2025-01-16 11:02:10|456.97|454.67|457.13|454.83|457.14|454.84|456.97|454.67|15
1737025340000|2025-01-16 11:02:20|457.14|454.84|457.14|454.84|457.17|454.87|457.11|454.81|19
1737025350000|2025-01-16 11:02:30|457.13|454.83|457.13|454.83|457.14|454.84|457.13|454.83|3
1737025360000|2025-01-16 11:02:40|457.14|454.84|457.13|454.83|457.15|454.85|457.13|454.83|3
1737025370000|2025-01-16 11:02:50|457.14|454.84|457.15|454.85|457.15|454.85|457.13|454.83|5
1737025380000|2025-01-16 11:03:00|457.17|454.87|457.18|454.88|457.18|454.88|457.17|454.87|2
1737025390000|2025-01-16 11:03:10|457.3|455|457.42|455.12|457.42|455.12|457.3|455|2
1737025410000|2025-01-16 11:03:30|457.4|455.1|457.39|455.09|457.4|455.1|457.39|455.09|2
1737025440000|2025-01-16 11:04:00|457.36|455.06|457.04|454.74|457.36|455.06|456.99|454.69|19
1737025450000|2025-01-16 11:04:10|457.02|454.72|456.92|454.62|457.02|454.72|456.89|454.59|17
1737025460000|2025-01-16 11:04:20|456.91|454.61|456.84|454.54|456.91|454.61|456.84|454.54|8
1737025470000|2025-01-16 11:04:30|456.89|454.59|456.98|454.68|456.99|454.69|456.88|454.58|14
1737025480000|2025-01-16 11:04:40|456.97|454.67|457.1|454.8|457.11|454.81|456.97|454.67|12
1737025490000|2025-01-16 11:04:50|457.12|454.82|457.06|454.76|457.13|454.83|457.06|454.76|6
1737025500000|2025-01-16 11:05:00|456.99|454.69|456.94|454.64|456.99|454.69|456.94|454.64|5
1737025510000|2025-01-16 11:05:10|456.93|454.63|456.91|454.61|456.93|454.63|456.91|454.61|3
1737025530000|2025-01-16 11:05:30|456.64|454.34|456.41|454.11|456.64|454.34|456.35|454.05|19
1737025540000|2025-01-16 11:05:40|456.39|454.09|456.21|453.91|456.39|454.09|456.21|453.91|13
1737025550000|2025-01-16 11:05:50|456.23|453.93|456.41|454.11|456.44|454.14|456.2|453.9|18
1737025560000|2025-01-16 11:06:00|456.42|454.12|456.49|454.19|456.53|454.23|456.41|454.11|19
1737025570000|2025-01-16 11:06:10|456.47|454.17|456.46|454.16|456.49|454.19|456.45|454.15|16
1737025580000|2025-01-16 11:06:20|456.45|454.15|456.26|453.96|456.45|454.15|456.24|453.94|19
1737025590000|2025-01-16 11:06:30|456.25|453.95|456.3|454|456.34|454.04|456.23|453.93|18
1737025600000|2025-01-16 11:06:40|456.32|454.02|456.21|453.91|456.32|454.02|456.21|453.91|16
1737025610000|2025-01-16 11:06:50|456.19|453.89|455.98|453.68|456.19|453.89|455.93|453.63|19
1737025620000|2025-01-16 11:07:00|455.99|453.69|455.95|453.65|455.99|453.69|455.85|453.55|22
1737025630000|2025-01-16 11:07:10|455.94|453.64|455.73|453.43|455.95|453.65|455.73|453.43|17
1737025640000|2025-01-16 11:07:20|455.75|453.45|455.69|453.39|455.81|453.51|455.69|453.39|13
1737025650000|2025-01-16 11:07:30|455.67|453.37|455.52|453.22|455.67|453.37|455.52|453.22|12
1737025660000|2025-01-16 11:07:40|455.54|453.24|455.56|453.26|455.57|453.27|455.51|453.21|9
1737025670000|2025-01-16 11:07:50|455.58|453.28|455.25|452.95|455.58|453.28|455.25|452.95|16
1737025680000|2025-01-16 11:08:00|455.22|452.92|455.14|452.84|455.25|452.95|455.09|452.79|23
1737025690000|2025-01-16 11:08:10|455.12|452.82|455.05|452.75|455.2|452.9|455.05|452.75|21
1737025700000|2025-01-16 11:08:20|455.04|452.74|455|452.7|455.05|452.75|454.99|452.69|10
1737025710000|2025-01-16 11:08:30|454.99|452.69|454.92|452.62|455.02|452.72|454.91|452.61|17
1737025720000|2025-01-16 11:08:40|454.91|452.61|454.8|452.5|454.91|452.61|454.79|452.49|18
1737025730000|2025-01-16 11:08:50|454.79|452.49|454.78|452.48|454.87|452.57|454.68|452.38|21
1737025740000|2025-01-16 11:09:00|454.77|452.47|455|452.7|455|452.7|454.77|452.47|14
1737025750000|2025-01-16 11:09:10|455.1|452.8|455.56|453.26|455.6|453.3|455.06|452.76|26
1737025760000|2025-01-16 11:09:20|455.55|453.25|456.1|453.8|456.1|453.8|455.42|453.12|15
1737025770000|2025-01-16 11:09:30|456.32|454.02|456.64|454.34|456.64|454.34|456.32|454.02|24
1737025780000|2025-01-16 11:09:40|456.63|454.33|456.61|454.31|456.64|454.34|456.56|454.26|15
1737025790000|2025-01-16 11:09:50|456.62|454.32|456.64|454.34|456.64|454.34|456.57|454.27|9
1737025830000|2025-01-16 11:10:30|456.63|454.33|456.64|454.34|456.64|454.34|456.45|454.15|21
1737025850000|2025-01-16 11:10:50|456.79|454.49|456.95|454.65|456.95|454.65|456.75|454.45|23
1737025860000|2025-01-16 11:11:00|456.99|454.69|457.03|454.73|457.03|454.73|456.99|454.69|11
1737025870000|2025-01-16 11:11:10|457.22|454.92|457.35|455.05|457.37|455.07|457.22|454.92|4
1737025880000|2025-01-16 11:11:20|457.37|455.07|457.37|455.07|457.37|455.07|457.37|455.07|1
1737025910000|2025-01-16 11:11:50|457.48|455.18|457.45|455.15|457.48|455.18|457.45|455.15|2
1737025920000|2025-01-16 11:12:00|457.44|455.14|457.4|455.1|457.44|455.14|457.26|454.96|17
1737025930000|2025-01-16 11:12:10|457.39|455.09|457.37|455.07|457.41|455.11|457.29|454.99|16
1737025940000|2025-01-16 11:12:20|457.38|455.08|457.73|455.43|457.76|455.46|457.38|455.08|19
1737025950000|2025-01-16 11:12:30|457.72|455.42|457.72|455.42|457.77|455.47|457.66|455.36|27
1737025960000|2025-01-16 11:12:40|457.71|455.41|457.77|455.47|457.77|455.47|457.71|455.41|6
1737025970000|2025-01-16 11:12:50|457.85|455.55|457.94|455.64|457.94|455.64|457.85|455.55|2
1737025990000|2025-01-16 11:13:10|457.92|455.62|457.92|455.62|457.94|455.64|457.91|455.61|9
1737026000000|2025-01-16 11:13:20|457.93|455.63|457.94|455.64|457.94|455.64|457.91|455.61|15
1737026010000|2025-01-16 11:13:30|457.91|455.61|457.89|455.59|457.94|455.64|457.89|455.59|13
1737026020000|2025-01-16 11:13:40|457.85|455.55|457.92|455.62|457.93|455.63|457.85|455.55|12
1737026030000|2025-01-16 11:13:50|457.91|455.61|457.95|455.65|457.95|455.65|457.91|455.61|5
1737026040000|2025-01-16 11:14:00|457.94|455.64|457.83|455.53|457.94|455.64|457.83|455.53|8
1737026050000|2025-01-16 11:14:10|457.77|455.47|457.61|455.31|457.78|455.48|457.55|455.25|26
1737026060000|2025-01-16 11:14:20|457.57|455.27|457.2|454.9|457.6|455.3|457.16|454.86|21
1737026070000|2025-01-16 11:14:30|457.19|454.89|457.15|454.85|457.21|454.91|457.1|454.8|26
1737026080000|2025-01-16 11:14:40|457.13|454.83|457.03|454.73|457.13|454.83|456.93|454.63|21
1737026090000|2025-01-16 11:14:50|457.01|454.71|456.91|454.61|457.07|454.77|456.88|454.58|21
1737026100000|2025-01-16 11:15:00|456.93|454.63|456.81|454.51|457.04|454.74|456.79|454.49|29
1737026110000|2025-01-16 11:15:10|456.82|454.52|456.89|454.59|456.89|454.59|456.64|454.34|27
1737026120000|2025-01-16 11:15:20|456.87|454.57|456.85|454.55|456.92|454.62|456.79|454.49|25
1737026130000|2025-01-16 11:15:30|456.84|454.54|456.39|454.09|456.84|454.54|456.37|454.07|29
1737026140000|2025-01-16 11:15:40|456.33|454.03|455.99|453.69|456.33|454.03|455.93|453.63|30
1737026150000|2025-01-16 11:15:50|456.01|453.71|455.91|453.61|456.02|453.72|455.91|453.61|15
1737026160000|2025-01-16 11:16:00|455.94|453.64|455.81|453.51|456.12|453.82|455.71|453.41|24
1737026170000|2025-01-16 11:16:10|455.78|453.48|455.75|453.45|455.85|453.55|455.71|453.41|29
1737026180000|2025-01-16 11:16:20|455.77|453.47|455.75|453.45|455.79|453.49|455.65|453.35|29
1737026190000|2025-01-16 11:16:30|455.69|453.39|455.51|453.21|455.69|453.39|455.51|453.21|19
1737026200000|2025-01-16 11:16:40|455.48|453.18|454.95|452.65|455.51|453.21|454.95|452.65|33
1737026210000|2025-01-16 11:16:50|454.93|452.63|454.99|452.69|454.99|452.69|454.31|452.01|31
1737026220000|2025-01-16 11:17:00|455.01|452.71|454.65|452.35|455.02|452.72|454.51|452.21|27
1737026230000|2025-01-16 11:17:10|454.68|452.38|454.36|452.06|454.68|452.38|454.35|452.05|26
1737026240000|2025-01-16 11:17:20|454.37|452.07|454.54|452.24|454.56|452.26|454.35|452.05|20
1737026250000|2025-01-16 11:17:30|454.53|452.23|454.39|452.09|454.53|452.23|454.36|452.06|19
1737026260000|2025-01-16 11:17:40|454.38|452.08|453.86|451.56|454.38|452.08|453.34|451.04|36
1737026270000|2025-01-16 11:17:50|453.84|451.54|453.87|451.57|453.95|451.65|453.81|451.51|32
1737026280000|2025-01-16 11:18:00|453.94|451.64|454.63|452.33|454.67|452.37|453.94|451.64|32
1737026290000|2025-01-16 11:18:10|454.64|452.34|454.62|452.32|454.64|452.34|454.47|452.17|25
1737026300000|2025-01-16 11:18:20|454.63|452.33|454.17|451.87|454.63|452.33|454.17|451.87|36
1737026310000|2025-01-16 11:18:30|454.18|451.88|454.18|451.88|454.3|452|454.06|451.76|33
1737026320000|2025-01-16 11:18:40|454.16|451.86|453.96|451.66|454.16|451.86|453.93|451.63|29
1737026330000|2025-01-16 11:18:50|453.95|451.65|453.82|451.52|453.97|451.67|453.82|451.52|24
1737026340000|2025-01-16 11:19:00|453.85|451.55|453.88|451.58|453.94|451.64|453.74|451.44|27
1737026350000|2025-01-16 11:19:10|453.89|451.59|453.49|451.19|453.9|451.6|453.47|451.17|29
1737026360000|2025-01-16 11:19:20|453.45|451.15|453.62|451.32|453.69|451.39|453.45|451.15|32
1737026370000|2025-01-16 11:19:30|453.61|451.31|453.3|451|453.68|451.38|453.3|451|26
1737026380000|2025-01-16 11:19:40|453.27|450.97|453.49|451.19|453.5|451.2|453.27|450.97|21
1737026390000|2025-01-16 11:19:50|453.53|451.23|453.64|451.34|453.68|451.38|453.52|451.22|17
1737026400000|2025-01-16 11:20:00|453.62|451.32|454.37|452.07|454.39|452.09|453.56|451.26|14
1737026410000|2025-01-16 11:20:10|454.41|452.11|454.53|452.23|454.59|452.29|454.41|452.11|27
1737026420000|2025-01-16 11:20:20|454.58|452.28|454.52|452.22|454.6|452.3|454.47|452.17|19
1737026430000|2025-01-16 11:20:30|454.51|452.21|454.6|452.3|454.65|452.35|454.5|452.2|17
1737026440000|2025-01-16 11:20:40|454.61|452.31|454.62|452.32|454.65|452.35|454.58|452.28|15
1737026450000|2025-01-16 11:20:50|454.61|452.31|454.44|452.14|454.65|452.35|454.44|452.14|23
1737026460000|2025-01-16 11:21:00|454.45|452.15|454.46|452.16|454.54|452.24|454.37|452.07|28
1737026470000|2025-01-16 11:21:10|454.47|452.17|454.44|452.14|454.56|452.26|454.28|451.98|29
1737026480000|2025-01-16 11:21:20|454.43|452.13|454.65|452.35|454.65|452.35|454.43|452.13|17
1737026490000|2025-01-16 11:21:30|454.95|452.65|455.2|452.9|455.24|452.94|454.95|452.65|8
1737026500000|2025-01-16 11:21:40|455.21|452.91|455.41|453.11|455.41|453.11|455.12|452.82|20
1737026510000|2025-01-16 11:21:50|455.42|453.12|455.45|453.15|455.47|453.17|455.42|453.12|10
1737026520000|2025-01-16 11:22:00|455.44|453.14|455.45|453.15|455.46|453.16|455.37|453.07|11
1737026530000|2025-01-16 11:22:10|455.46|453.16|455.39|453.09|455.47|453.17|455.32|453.02|16
1737026540000|2025-01-16 11:22:20|455.35|453.05|455.43|453.13|455.47|453.17|455.35|453.05|21
1737026550000|2025-01-16 11:22:30|455.44|453.14|455.47|453.17|455.47|453.17|455.41|453.11|12
1737026560000|2025-01-16 11:22:40|455.43|453.13|455.47|453.17|455.47|453.17|455.39|453.09|4
1737026580000|2025-01-16 11:23:00|455.67|453.37|455.76|453.46|455.85|453.55|455.67|453.37|9
1737026590000|2025-01-16 11:23:10|455.71|453.41|455.6|453.3|455.71|453.41|455.56|453.26|27
1737026600000|2025-01-16 11:23:20|455.61|453.31|455.68|453.38|455.69|453.39|455.5|453.2|27
1737026610000|2025-01-16 11:23:30|455.67|453.37|455.29|452.99|455.67|453.37|455.29|452.99|25
1737026620000|2025-01-16 11:23:40|455.28|452.98|455.37|453.07|455.37|453.07|455.22|452.92|28
1737026630000|2025-01-16 11:23:50|455.39|453.09|455.35|453.05|455.54|453.24|455.33|453.03|24
1737026640000|2025-01-16 11:24:00|455.42|453.12|455.19|452.89|455.45|453.15|455.18|452.88|25
1737026650000|2025-01-16 11:24:10|455.2|452.9|455.28|452.98|455.29|452.99|455.12|452.82|29
1737026660000|2025-01-16 11:24:20|455.29|452.99|455.41|453.11|455.46|453.16|455.29|452.99|22
1737026670000|2025-01-16 11:24:30|455.4|453.1|455.54|453.24|455.58|453.28|455.36|453.06|23
1737026680000|2025-01-16 11:24:40|455.55|453.25|455.45|453.15|455.55|453.25|455.43|453.13|19
1737026690000|2025-01-16 11:24:50|455.44|453.14|455.27|452.97|455.46|453.16|455.21|452.91|23
1737026700000|2025-01-16 11:25:00|455.3|453|455.02|452.72|455.43|453.13|455.02|452.72|27
1737026710000|2025-01-16 11:25:10|455.1|452.8|454.97|452.67|455.13|452.83|454.96|452.66|24
1737026720000|2025-01-16 11:25:20|454.98|452.68|455.27|452.97|455.27|452.97|454.98|452.68|19
1737026730000|2025-01-16 11:25:30|455.26|452.96|455.09|452.79|455.26|452.96|455.08|452.78|25
1737026740000|2025-01-16 11:25:40|455.11|452.81|455.12|452.82|455.15|452.85|455.02|452.72|22
1737026750000|2025-01-16 11:25:50|455.16|452.86|455.33|453.03|455.4|453.1|455.16|452.86|17
1737026760000|2025-01-16 11:26:00|455.31|453.01|455.18|452.88|455.31|453.01|455.13|452.83|17
1737026770000|2025-01-16 11:26:10|455.16|452.86|455.2|452.9|455.26|452.96|455.11|452.81|17
1737026780000|2025-01-16 11:26:20|455.22|452.92|455.11|452.81|455.22|452.92|455.07|452.77|21
1737026790000|2025-01-16 11:26:30|455.27|452.97|455.35|453.05|455.36|453.06|455.27|452.97|20
1737026800000|2025-01-16 11:26:40|455.34|453.04|455.34|453.04|455.35|453.05|455.19|452.89|16
1737026810000|2025-01-16 11:26:50|455.32|453.02|455.46|453.16|455.46|453.16|455.32|453.02|5
1737026820000|2025-01-16 11:27:00|455.57|453.27|456.19|453.89|456.22|453.92|455.57|453.27|12
1737026830000|2025-01-16 11:27:10|456.15|453.85|456.2|453.9|456.31|454.01|456.15|453.85|21
1737026840000|2025-01-16 11:27:20|456.22|453.92|456.42|454.12|456.59|454.29|456.22|453.92|25
1737026850000|2025-01-16 11:27:30|456.43|454.13|456.2|453.9|456.51|454.21|456.16|453.86|26
1737026860000|2025-01-16 11:27:40|456.22|453.92|456.44|454.14|456.44|454.14|456.2|453.9|20
1737026870000|2025-01-16 11:27:50|456.43|454.13|456.29|453.99|456.49|454.19|456.28|453.98|21
1737026880000|2025-01-16 11:28:00|456.27|453.97|456.35|454.05|456.37|454.07|456.23|453.93|16
1737026890000|2025-01-16 11:28:10|456.39|454.09|456.56|454.26|456.56|454.26|456.32|454.02|24
1737026900000|2025-01-16 11:28:20|456.57|454.27|456.37|454.07|456.59|454.29|456.31|454.01|25
1737026910000|2025-01-16 11:28:30|456.38|454.08|456.34|454.04|456.43|454.13|456.33|454.03|22
1737026920000|2025-01-16 11:28:40|456.39|454.09|456.38|454.08|456.43|454.13|456.37|454.07|15
1737026930000|2025-01-16 11:28:50|456.37|454.07|456.07|453.77|456.37|454.07|456.06|453.76|20
1737026940000|2025-01-16 11:29:00|456.08|453.78|455.99|453.69|456.19|453.89|455.99|453.69|27
1737026950000|2025-01-16 11:29:10|456|453.7|455.87|453.57|456.03|453.73|455.86|453.56|28
1737026960000|2025-01-16 11:29:20|455.86|453.56|455.83|453.53|455.86|453.56|455.76|453.46|21
1737026970000|2025-01-16 11:29:30|455.88|453.58|455.99|453.69|456.02|453.72|455.84|453.54|18
1737026980000|2025-01-16 11:29:40|456|453.7|456.02|453.72|456.04|453.74|456|453.7|7
1737026990000|2025-01-16 11:29:50|455.99|453.69|455.94|453.64|455.99|453.69|455.89|453.59|15
1737027000000|2025-01-16 11:30:00|455.93|453.63|455.7|453.4|455.95|453.65|455.68|453.38|27
1737027010000|2025-01-16 11:30:10|455.71|453.41|455.9|453.6|455.97|453.67|455.68|453.38|27
1737027020000|2025-01-16 11:30:20|455.87|453.57|455.93|453.63|456.02|453.72|455.7|453.4|26
1737027030000|2025-01-16 11:30:30|455.91|453.61|455.74|453.44|455.98|453.68|455.74|453.44|24
1737027040000|2025-01-16 11:30:40|455.71|453.41|455.71|453.41|455.74|453.44|455.66|453.36|17
1737027050000|2025-01-16 11:30:50|455.73|453.43|455.79|453.49|455.89|453.59|455.73|453.43|26
1737027060000|2025-01-16 11:31:00|455.77|453.47|456.08|453.78|456.09|453.79|455.77|453.47|20
1737027070000|2025-01-16 11:31:10|456.06|453.76|455.98|453.68|456.08|453.78|455.98|453.68|27
1737027080000|2025-01-16 11:31:20|456|453.7|456.21|453.91|456.27|453.97|455.95|453.65|28
1737027090000|2025-01-16 11:31:30|456.25|453.95|456.17|453.87|456.25|453.95|456.07|453.77|17
1737027100000|2025-01-16 11:31:40|456.14|453.84|456.05|453.75|456.21|453.91|456.03|453.73|23
1737027110000|2025-01-16 11:31:50|456.06|453.76|455.95|453.65|456.07|453.77|455.91|453.61|15
1737027120000|2025-01-16 11:32:00|455.93|453.63|455.81|453.51|455.93|453.63|455.72|453.42|20
1737027130000|2025-01-16 11:32:10|455.87|453.57|455.91|453.61|455.97|453.67|455.76|453.46|20
1737027140000|2025-01-16 11:32:20|455.99|453.69|456.12|453.82|456.27|453.97|455.96|453.66|25
1737027150000|2025-01-16 11:32:30|456.08|453.78|456.09|453.79|456.11|453.81|456|453.7|26
1737027160000|2025-01-16 11:32:40|456.13|453.83|456.25|453.95|456.25|453.95|456.1|453.8|13
1737027170000|2025-01-16 11:32:50|456.28|453.98|456.28|453.98|456.3|454|456.21|453.91|18
1737027180000|2025-01-16 11:33:00|456.3|454|456.37|454.07|456.38|454.08|456.3|454|11
1737027190000|2025-01-16 11:33:10|456.35|454.05|456.51|454.21|456.51|454.21|456.34|454.04|16
1737027200000|2025-01-16 11:33:20|456.53|454.23|456.4|454.1|456.55|454.25|456.4|454.1|22
1737027210000|2025-01-16 11:33:30|456.41|454.11|455.92|453.62|456.41|454.11|455.86|453.56|26
1737027220000|2025-01-16 11:33:40|455.94|453.64|456.02|453.72|456.1|453.8|455.91|453.61|24
1737027230000|2025-01-16 11:33:50|456.03|453.73|456|453.7|456.03|453.73|455.88|453.58|25
1737027240000|2025-01-16 11:34:00|456.03|453.73|456.08|453.78|456.12|453.82|456.01|453.71|16
1737027250000|2025-01-16 11:34:10|456.09|453.79|456.12|453.82|456.24|453.94|456.08|453.78|24
1737027260000|2025-01-16 11:34:20|456.13|453.83|456.21|453.91|456.27|453.97|456.11|453.81|26
1737027270000|2025-01-16 11:34:30|456.2|453.9|456.08|453.78|456.2|453.9|456.04|453.74|17
1737027280000|2025-01-16 11:34:40|456.11|453.81|456|453.7|456.12|453.82|456|453.7|18
1737027290000|2025-01-16 11:34:50|456.01|453.71|455.9|453.6|456.01|453.71|455.88|453.58|15
1737027300000|2025-01-16 11:35:00|455.87|453.57|455.72|453.42|455.95|453.65|455.72|453.42|28
1737027310000|2025-01-16 11:35:10|455.71|453.41|456.02|453.72|456.04|453.74|455.71|453.41|18
1737027320000|2025-01-16 11:35:20|456|453.7|455.91|453.61|456.04|453.74|455.91|453.61|18
1737027330000|2025-01-16 11:35:30|455.92|453.62|455.61|453.31|455.92|453.62|455.61|453.31|19
1737027340000|2025-01-16 11:35:40|455.62|453.32|455.35|453.05|455.62|453.32|455.35|453.05|23
1737027350000|2025-01-16 11:35:50|455.34|453.04|455.37|453.07|455.38|453.08|455.32|453.02|15
1737027360000|2025-01-16 11:36:00|455.35|453.05|455.41|453.11|455.41|453.11|455.31|453.01|13
1737027370000|2025-01-16 11:36:10|455.44|453.14|455.39|453.09|455.45|453.15|455.35|453.05|14
1737027380000|2025-01-16 11:36:20|455.41|453.11|455.34|453.04|455.49|453.19|455.34|453.04|21
1737027390000|2025-01-16 11:36:30|455.32|453.02|455.31|453.01|455.38|453.08|455.31|453.01|14
1737027400000|2025-01-16 11:36:40|455.36|453.06|455.35|453.05|455.36|453.06|455.35|453.05|2
1737027410000|2025-01-16 11:36:50|455.33|453.03|455.34|453.04|455.35|453.05|455.32|453.02|9
1737027420000|2025-01-16 11:37:00|455.33|453.03|454.61|452.31|455.33|453.03|454.55|452.25|15
1737027430000|2025-01-16 11:37:10|454.6|452.3|454.62|452.32|454.62|452.32|454.57|452.27|9
1737027440000|2025-01-16 11:37:20|454.66|452.36|455.01|452.71|455.01|452.71|454.66|452.36|3
1737027450000|2025-01-16 11:37:30|454.97|452.67|455.04|452.74|455.04|452.74|454.89|452.59|22
1737027460000|2025-01-16 11:37:40|455.01|452.71|455.01|452.71|455.12|452.82|455|452.7|15
1737027470000|2025-01-16 11:37:50|455|452.7|454.91|452.61|455.02|452.72|454.91|452.61|15
1737027480000|2025-01-16 11:38:00|454.89|452.59|454.93|452.63|454.96|452.66|454.88|452.58|18
1737027490000|2025-01-16 11:38:10|454.95|452.65|454.88|452.58|454.95|452.65|454.86|452.56|22
1737027500000|2025-01-16 11:38:20|454.9|452.6|454.86|452.56|454.92|452.62|454.86|452.56|7
1737027510000|2025-01-16 11:38:30|454.87|452.57|454.86|452.56|454.94|452.64|454.86|452.56|10
1737027520000|2025-01-16 11:38:40|454.88|452.58|454.89|452.59|454.89|452.59|454.86|452.56|10
1737027530000|2025-01-16 11:38:50|454.87|452.57|454.88|452.58|454.94|452.64|454.87|452.57|14
1737027540000|2025-01-16 11:39:00|454.87|452.57|454.69|452.39|454.9|452.6|454.68|452.38|11
1737027550000|2025-01-16 11:39:10|454.6|452.3|454.66|452.36|454.7|452.4|454.59|452.29|28
1737027560000|2025-01-16 11:39:20|454.67|452.37|455.1|452.8|455.12|452.82|454.66|452.36|27
1737027570000|2025-01-16 11:39:30|455.09|452.79|455.16|452.86|455.16|452.86|455.09|452.79|18
1737027580000|2025-01-16 11:39:40|455.17|452.87|455.14|452.84|455.17|452.87|455.14|452.84|8
1737027600000|2025-01-16 11:40:00|455.16|452.86|455.18|452.88|455.18|452.88|455.16|452.86|3
1737027610000|2025-01-16 11:40:10|455.16|452.86|455.18|452.88|455.18|452.88|455.16|452.86|2
1737187200000|2025-01-18 08:00:00|464.92|462.62|464.64|462.34|464.99|462.69|464.64|462.34|13
1737187210000|2025-01-18 08:00:10|464.57|462.27|464.07|461.77|464.57|462.27|464.07|461.77|22
1737187220000|2025-01-18 08:00:20|464.09|461.79|464.06|461.76|464.1|461.8|464.06|461.76|11
1737187230000|2025-01-18 08:00:30|464.04|461.74|463.88|461.58|464.04|461.74|463.84|461.54|10
1737187240000|2025-01-18 08:00:40|463.93|461.63|463.78|461.48|463.95|461.65|463.76|461.46|11
1737187250000|2025-01-18 08:00:50|463.72|461.42|463.75|461.45|463.76|461.46|463.72|461.42|7
1737187260000|2025-01-18 08:01:00|463.9|461.6|463.62|461.32|463.9|461.6|463.62|461.32|17
1737187270000|2025-01-18 08:01:10|463.54|461.24|463.57|461.27|463.57|461.27|463.45|461.15|12
1737187280000|2025-01-18 08:01:20|463.59|461.29|463.61|461.31|463.67|461.37|463.58|461.28|12
1737187290000|2025-01-18 08:01:30|463.6|461.3|463.49|461.19|463.6|461.3|463.49|461.19|7
1737187300000|2025-01-18 08:01:40|463.5|461.2|463.47|461.17|463.5|461.2|463.46|461.16|6
1737187310000|2025-01-18 08:01:50|463.45|461.15|463.27|460.97|463.45|461.15|463.23|460.93|13
1737187320000|2025-01-18 08:02:00|463.26|460.96|463.41|461.11|463.41|461.11|463.25|460.95|10
1737187330000|2025-01-18 08:02:10|463.4|461.1|463.32|461.02|463.41|461.11|463.29|460.99|11
1737187340000|2025-01-18 08:02:20|463.31|461.01|463.2|460.9|463.38|461.08|463.2|460.9|7
1737187350000|2025-01-18 08:02:30|463.19|460.89|463.11|460.81|463.19|460.89|463.09|460.79|8
1737187360000|2025-01-18 08:02:40|463.09|460.79|462.98|460.68|463.09|460.79|462.98|460.68|8
1737187370000|2025-01-18 08:02:50|463.08|460.78|463.05|460.75|463.08|460.78|463.05|460.75|4
1737187380000|2025-01-18 08:03:00|463.06|460.76|463.27|460.97|463.45|461.15|463.06|460.76|19
1737187390000|2025-01-18 08:03:10|463.25|460.95|463.09|460.79|463.28|460.98|463.09|460.79|9
1737187400000|2025-01-18 08:03:20|463.07|460.77|462.97|460.67|463.08|460.78|462.97|460.67|10
1737187410000|2025-01-18 08:03:30|462.99|460.69|462.97|460.67|463.05|460.75|462.97|460.67|9
1737187420000|2025-01-18 08:03:40|463|460.7|463.04|460.74|463.04|460.74|463|460.7|2
1737187430000|2025-01-18 08:03:50|462.98|460.68|462.98|460.68|462.98|460.68|462.97|460.67|3
1737187440000|2025-01-18 08:04:00|463|460.7|462.96|460.66|463.03|460.73|462.96|460.66|7
1737187450000|2025-01-18 08:04:10|462.93|460.63|462.56|460.26|462.93|460.63|462.56|460.26|5
1737187460000|2025-01-18 08:04:20|462.57|460.27|462.5|460.2|462.57|460.27|462.46|460.16|8
1737187470000|2025-01-18 08:04:30|462.49|460.19|462.3|460|462.49|460.19|462.3|460|10
1737187480000|2025-01-18 08:04:40|462.29|459.99|462.03|459.73|462.29|459.99|462.02|459.72|9
1737187490000|2025-01-18 08:04:50|462.02|459.72|461.86|459.56|462.02|459.72|461.71|459.41|16
1737187500000|2025-01-18 08:05:00|461.87|459.57|462.14|459.84|462.15|459.85|461.81|459.51|25
1737187510000|2025-01-18 08:05:10|462.19|459.89|462.4|460.1|462.4|460.1|462.19|459.89|15
1737187520000|2025-01-18 08:05:20|462.38|460.08|462.4|460.1|462.44|460.14|462.34|460.04|14
1737187530000|2025-01-18 08:05:30|462.39|460.09|461.89|459.59|462.39|460.09|461.89|459.59|16
1737187540000|2025-01-18 08:05:40|461.86|459.56|461.62|459.32|461.86|459.56|461.59|459.29|19
1737187550000|2025-01-18 08:05:50|461.61|459.31|460.63|458.33|461.73|459.43|460.63|458.33|14
1737187560000|2025-01-18 08:06:00|460.57|458.27|461.04|458.74|461.04|458.74|460.57|458.27|11
1737187570000|2025-01-18 08:06:10|461.2|458.9|461.54|459.24|461.54|459.24|461.2|458.9|20
1737187580000|2025-01-18 08:06:20|461.55|459.25|461.73|459.43|461.73|459.43|461.55|459.25|17
1737187590000|2025-01-18 08:06:30|461.74|459.44|461.76|459.46|461.76|459.46|461.74|459.44|9
1737187600000|2025-01-18 08:06:40|461.84|459.54|461.54|459.24|461.84|459.54|461.54|459.24|10
1737187610000|2025-01-18 08:06:50|461.53|459.23|461.51|459.21|461.56|459.26|461.48|459.18|9
1737187620000|2025-01-18 08:07:00|461.5|459.2|461.03|458.73|461.5|459.2|461.03|458.73|15
1737187630000|2025-01-18 08:07:10|461.18|458.88|461.19|458.89|461.21|458.91|461.18|458.88|6
1737187640000|2025-01-18 08:07:20|461.2|458.9|460.73|458.43|461.2|458.9|460.73|458.43|15
1737187650000|2025-01-18 08:07:30|460.74|458.44|460.95|458.65|460.96|458.66|460.74|458.44|13
1737187660000|2025-01-18 08:07:40|460.92|458.62|460.86|458.56|460.92|458.62|460.86|458.56|6
1737187670000|2025-01-18 08:07:50|460.84|458.54|460.67|458.37|460.84|458.54|460.61|458.31|11
1737187680000|2025-01-18 08:08:00|460.71|458.41|460.79|458.49|460.79|458.49|460.53|458.23|21
1737187690000|2025-01-18 08:08:10|460.8|458.5|460.94|458.64|460.99|458.69|460.8|458.5|13
1737187700000|2025-01-18 08:08:20|460.87|458.57|460.59|458.29|460.87|458.57|460.55|458.25|14
1737187710000|2025-01-18 08:08:30|460.57|458.27|460.09|457.79|460.59|458.29|460.09|457.79|17
1737187720000|2025-01-18 08:08:40|460.07|457.77|459.83|457.53|460.07|457.77|459.83|457.53|9
1737187730000|2025-01-18 08:08:50|459.75|457.45|459.8|457.5|459.86|457.56|459.75|457.45|8
1737187740000|2025-01-18 08:09:00|459.79|457.49|459.66|457.36|459.79|457.49|459.63|457.33|13
1737187750000|2025-01-18 08:09:10|459.76|457.46|459.26|456.96|459.78|457.48|459.2|456.9|13
1737187760000|2025-01-18 08:09:20|459.27|456.97|459.39|457.09|459.39|457.09|459.27|456.97|10
1737187770000|2025-01-18 08:09:30|459.38|457.08|459.81|457.51|459.94|457.64|459.33|457.03|23
1737187780000|2025-01-18 08:09:40|459.79|457.49|459.74|457.44|459.82|457.52|459.74|457.44|9
1737187790000|2025-01-18 08:09:50|459.72|457.42|459.61|457.31|459.77|457.47|459.61|457.31|13
1737187800000|2025-01-18 08:10:00|459.6|457.3|459.16|456.86|459.6|457.3|459.07|456.77|18
1737187810000|2025-01-18 08:10:10|459.2|456.9|459.46|457.16|459.46|457.16|459.19|456.89|12
1737187820000|2025-01-18 08:10:20|459.47|457.17|459.93|457.63|459.94|457.64|459.47|457.17|21
1737187830000|2025-01-18 08:10:30|459.95|457.65|460.2|457.9|460.2|457.9|459.94|457.64|24
1737187840000|2025-01-18 08:10:40|460.21|457.91|460.33|458.03|460.43|458.13|460.21|457.91|23
1737187850000|2025-01-18 08:10:50|460.34|458.04|460.18|457.88|460.35|458.05|460.09|457.79|14
1737187860000|2025-01-18 08:11:00|460.19|457.89|460.66|458.36|460.66|458.36|460.19|457.89|22
1737187870000|2025-01-18 08:11:10|460.67|458.37|461.2|458.9|461.2|458.9|460.67|458.37|26
1737187880000|2025-01-18 08:11:20|461.24|458.94|461.34|459.04|461.36|459.06|461.12|458.82|24
1737187890000|2025-01-18 08:11:30|461.4|459.1|461.61|459.31|461.61|459.31|461.38|459.08|19
1737187900000|2025-01-18 08:11:40|461.62|459.32|461.83|459.53|461.83|459.53|461.62|459.32|23
1737187910000|2025-01-18 08:11:50|461.82|459.52|461.96|459.66|462.12|459.82|461.8|459.5|16
1737187920000|2025-01-18 08:12:00|461.99|459.69|462.01|459.71|462.07|459.77|461.99|459.69|8
1737187930000|2025-01-18 08:12:10|462.07|459.77|462.21|459.91|462.21|459.91|462.07|459.77|12
1737187940000|2025-01-18 08:12:20|462.22|459.92|462.29|459.99|462.29|459.99|462.19|459.89|11
1737187950000|2025-01-18 08:12:30|462.3|460|462.45|460.15|462.45|460.15|462.3|460|17
1737187960000|2025-01-18 08:12:40|462.49|460.19|462.11|459.81|462.51|460.21|462.03|459.73|15
1737187970000|2025-01-18 08:12:50|462.12|459.82|462.32|460.02|462.32|460.02|462.12|459.82|13
1737187980000|2025-01-18 08:13:00|462.33|460.03|462.33|460.03|462.39|460.09|462.29|459.99|8
1737187990000|2025-01-18 08:13:10|462.32|460.02|462.33|460.03|462.33|460.03|462.29|459.99|6
1737188000000|2025-01-18 08:13:20|462.37|460.07|462.71|460.41|462.73|460.43|462.36|460.06|21
1737188010000|2025-01-18 08:13:30|462.72|460.42|462.83|460.53|462.83|460.53|462.69|460.39|13
1737188020000|2025-01-18 08:13:40|462.84|460.54|463.03|460.73|463.06|460.76|462.83|460.53|19
1737188030000|2025-01-18 08:13:50|463|460.7|463.12|460.82|463.13|460.83|462.94|460.64|11
1737188040000|2025-01-18 08:14:00|463.13|460.83|462.45|460.15|463.13|460.83|462.34|460.04|20
1737188050000|2025-01-18 08:14:10|462.43|460.13|462.63|460.33|462.63|460.33|462.42|460.12|13
1737188060000|2025-01-18 08:14:20|462.72|460.42|462.92|460.62|462.92|460.62|462.64|460.34|18
1737188070000|2025-01-18 08:14:30|462.93|460.63|463.03|460.73|463.03|460.73|462.87|460.57|15
1737188080000|2025-01-18 08:14:40|463.02|460.72|463.15|460.85|463.15|460.85|463.02|460.72|10
1737188090000|2025-01-18 08:14:50|463.16|460.86|463.21|460.91|463.22|460.92|463.16|460.86|11
1737188100000|2025-01-18 08:15:00|463.22|460.92|463.45|461.15|463.47|461.17|463.22|460.92|16
1737188110000|2025-01-18 08:15:10|463.43|461.13|463.5|461.2|463.53|461.23|463.34|461.04|11
1737188120000|2025-01-18 08:15:20|463.51|461.21|463.82|461.52|463.82|461.52|463.51|461.21|18
1737188130000|2025-01-18 08:15:30|463.83|461.53|463.48|461.18|463.9|461.6|463.48|461.18|17
1737188140000|2025-01-18 08:15:40|463.45|461.15|463.6|461.3|463.61|461.31|463.45|461.15|16
1737188150000|2025-01-18 08:15:50|463.61|461.31|463.67|461.37|463.71|461.41|463.61|461.31|5
1737188160000|2025-01-18 08:16:00|463.68|461.38|463.76|461.46|463.82|461.52|463.65|461.35|16
1737188170000|2025-01-18 08:16:10|463.75|461.45|463.84|461.54|463.94|461.64|463.75|461.45|11
1737188180000|2025-01-18 08:16:20|463.88|461.58|463.76|461.46|463.91|461.61|463.75|461.45|12
1737188190000|2025-01-18 08:16:30|463.68|461.38|463.7|461.4|463.74|461.44|463.27|460.97|20
1737188200000|2025-01-18 08:16:40|463.74|461.44|464.09|461.79|464.13|461.83|463.74|461.44|21
1737188210000|2025-01-18 08:16:50|464.1|461.8|464.33|462.03|464.33|462.03|464.1|461.8|20
1737188220000|2025-01-18 08:17:00|464.34|462.04|464.09|461.79|464.38|462.08|464.03|461.73|19
1737188230000|2025-01-18 08:17:10|464.1|461.8|464.24|461.94|464.24|461.94|464.1|461.8|9
1737188240000|2025-01-18 08:17:20|464.17|461.87|464.07|461.77|464.17|461.87|464.05|461.75|9
1737188250000|2025-01-18 08:17:30|464.03|461.73|463.49|461.19|464.03|461.73|463.49|461.19|16
1737188260000|2025-01-18 08:17:40|463.48|461.18|463.47|461.17|463.55|461.25|463.47|461.17|12
1737188270000|2025-01-18 08:17:50|463.46|461.16|463.21|460.91|463.46|461.16|463.13|460.83|11
1737188280000|2025-01-18 08:18:00|463.18|460.88|462.63|460.33|463.18|460.88|462.63|460.33|20
1737188290000|2025-01-18 08:18:10|462.62|460.32|462.63|460.33|462.79|460.49|462.62|460.32|15
1737188300000|2025-01-18 08:18:20|462.62|460.32|462.64|460.34|462.68|460.38|462.58|460.28|12
1737188310000|2025-01-18 08:18:30|462.63|460.33|462.69|460.39|462.69|460.39|462.62|460.32|11
1737188320000|2025-01-18 08:18:40|462.68|460.38|462.34|460.04|462.7|460.4|462.34|460.04|17
1737188330000|2025-01-18 08:18:50|462.33|460.03|462.04|459.74|462.33|460.03|462.03|459.73|15
1737188340000|2025-01-18 08:19:00|462.02|459.72|462.01|459.71|462.08|459.78|461.9|459.6|14
1737188350000|2025-01-18 08:19:10|462|459.7|462.08|459.78|462.08|459.78|461.99|459.69|11
1737188360000|2025-01-18 08:19:20|462.07|459.77|462.15|459.85|462.15|459.85|462.06|459.76|11
1737188370000|2025-01-18 08:19:30|462.12|459.82|461.81|459.51|462.14|459.84|461.81|459.51|17
1737188380000|2025-01-18 08:19:40|461.78|459.48|461.96|459.66|461.98|459.68|461.78|459.48|7
1737188390000|2025-01-18 08:19:50|461.97|459.67|461.98|459.68|462.02|459.72|461.92|459.62|11
1737188400000|2025-01-18 08:20:00|461.95|459.65|461.78|459.48|461.95|459.65|461.78|459.48|13
1737188410000|2025-01-18 08:20:10|461.77|459.47|461.43|459.13|461.82|459.52|461.43|459.13|14
1737188420000|2025-01-18 08:20:20|461.41|459.11|461.16|458.86|461.41|459.11|461.15|458.85|9
1737188430000|2025-01-18 08:20:30|461.15|458.85|461.11|458.81|461.2|458.9|461.09|458.79|10
1737188440000|2025-01-18 08:20:40|461.14|458.84|461.13|458.83|461.18|458.88|461.13|458.83|6
1737188450000|2025-01-18 08:20:50|461.1|458.8|461.12|458.82|461.12|458.82|461.1|458.8|5
1737188460000|2025-01-18 08:21:00|461.16|458.86|461.35|459.05|461.43|459.13|461.16|458.86|19
1737188470000|2025-01-18 08:21:10|461.36|459.06|461.42|459.12|461.5|459.2|461.36|459.06|13
1737188480000|2025-01-18 08:21:20|461.41|459.11|461.3|459|461.41|459.11|461.22|458.92|14
1737188490000|2025-01-18 08:21:30|461.31|459.01|461.56|459.26|461.56|459.26|461.29|458.99|14
1737188500000|2025-01-18 08:21:40|461.47|459.17|461.11|458.81|461.55|459.25|461.11|458.81|21
1737188510000|2025-01-18 08:21:50|461.15|458.85|461.13|458.83|461.25|458.95|461.13|458.83|14
1737188520000|2025-01-18 08:22:00|461.1|458.8|461.29|458.99|461.29|458.99|460.92|458.62|20
1737188530000|2025-01-18 08:22:10|461.31|459.01|461.39|459.09|461.39|459.09|461.29|458.99|13
1737188540000|2025-01-18 08:22:20|461.4|459.1|461.11|458.81|461.4|459.1|461.07|458.77|15
1737188550000|2025-01-18 08:22:30|461.12|458.82|461.06|458.76|461.13|458.83|460.99|458.69|14
1737188560000|2025-01-18 08:22:40|461.14|458.84|461.08|458.78|461.15|458.85|461.08|458.78|7
1737188570000|2025-01-18 08:22:50|461.04|458.74|460.5|458.2|461.04|458.74|460.45|458.15|13
1737188580000|2025-01-18 08:23:00|460.54|458.24|460.45|458.15|460.54|458.24|460.4|458.1|16
1737188590000|2025-01-18 08:23:10|460.5|458.2|460.61|458.31|460.64|458.34|460.47|458.17|15
1737188600000|2025-01-18 08:23:20|460.62|458.32|460.65|458.35|460.66|458.36|460.59|458.29|8
1737188610000|2025-01-18 08:23:30|460.62|458.32|460.67|458.37|460.67|458.37|460.61|458.31|6
1737188620000|2025-01-18 08:23:40|460.66|458.36|460.49|458.19|460.69|458.39|460.49|458.19|11
1737188630000|2025-01-18 08:23:50|460.46|458.16|460.13|457.83|460.46|458.16|459.99|457.69|16
1737188640000|2025-01-18 08:24:00|460.14|457.84|460.31|458.01|460.34|458.04|460.14|457.84|13
1737188650000|2025-01-18 08:24:10|460.28|457.98|460.17|457.87|460.28|457.98|460.16|457.86|19
1737188660000|2025-01-18 08:24:20|460.18|457.88|460.73|458.43|460.76|458.46|460.18|457.88|19
1737188670000|2025-01-18 08:24:30|460.71|458.41|460.88|458.58|460.9|458.6|460.71|458.41|17
1737188680000|2025-01-18 08:24:40|460.89|458.59|461.43|459.13|461.43|459.13|460.89|458.59|23
1737188690000|2025-01-18 08:24:50|461.44|459.14|461.62|459.32|461.62|459.32|461.44|459.14|17
1737188700000|2025-01-18 08:25:00|461.63|459.33|462.2|459.9|462.2|459.9|461.63|459.33|24
1737188710000|2025-01-18 08:25:10|462.13|459.83|462.05|459.75|462.27|459.97|462.05|459.75|21
1737188720000|2025-01-18 08:25:20|462.06|459.76|462.36|460.06|462.59|460.29|462.02|459.72|22
1737188730000|2025-01-18 08:25:30|462.35|460.05|462.6|460.3|462.63|460.33|462.34|460.04|19
1737188740000|2025-01-18 08:25:40|462.57|460.27|462.8|460.5|462.8|460.5|462.57|460.27|13
1737188750000|2025-01-18 08:25:50|462.81|460.51|462.98|460.68|463.02|460.72|462.81|460.51|13
1737188760000|2025-01-18 08:26:00|462.99|460.69|462.95|460.65|463.12|460.82|462.94|460.64|18
1737188770000|2025-01-18 08:26:10|462.96|460.66|463.07|460.77|463.07|460.77|462.95|460.65|14
1737188780000|2025-01-18 08:26:20|463.14|460.84|463.09|460.79|463.16|460.86|463.03|460.73|16
1737188790000|2025-01-18 08:26:30|463.1|460.8|463.1|460.8|463.15|460.85|463.09|460.79|7
1737188800000|2025-01-18 08:26:40|463.17|460.87|463.3|461|463.37|461.07|463.14|460.84|17
1737188810000|2025-01-18 08:26:50|463.31|461.01|463.4|461.1|463.4|461.1|463.3|461|13
1737188820000|2025-01-18 08:27:00|463.41|461.11|463.43|461.13|463.43|461.13|463.36|461.06|6
1737188830000|2025-01-18 08:27:10|463.4|461.1|463.17|460.87|463.4|461.1|463.16|460.86|6
1737188840000|2025-01-18 08:27:20|463.22|460.92|463.44|461.14|463.46|461.16|463.22|460.92|12
1737188850000|2025-01-18 08:27:30|463.45|461.15|463.69|461.39|463.74|461.44|463.45|461.15|16
1737188860000|2025-01-18 08:27:40|463.7|461.4|463.72|461.42|463.73|461.43|463.68|461.38|11
1737188870000|2025-01-18 08:27:50|463.73|461.43|463.74|461.44|463.85|461.55|463.73|461.43|8
1737188880000|2025-01-18 08:28:00|463.75|461.45|463.86|461.56|463.86|461.56|463.75|461.45|10
1737188890000|2025-01-18 08:28:10|463.85|461.55|463.34|461.04|463.85|461.55|463.33|461.03|16
1737188900000|2025-01-18 08:28:20|463.35|461.05|463.59|461.29|463.6|461.3|463.35|461.05|12
1737188910000|2025-01-18 08:28:30|463.6|461.3|463.72|461.42|463.79|461.49|463.51|461.21|15
1737188920000|2025-01-18 08:28:40|463.73|461.43|463.78|461.48|463.82|461.52|463.73|461.43|9
1737188930000|2025-01-18 08:28:50|463.79|461.49|463.78|461.48|463.8|461.5|463.73|461.43|9
1737188940000|2025-01-18 08:29:00|463.79|461.49|463.7|461.4|463.86|461.56|463.66|461.36|9
1737188950000|2025-01-18 08:29:10|463.69|461.39|463.87|461.57|463.87|461.57|463.69|461.39|12
1737188960000|2025-01-18 08:29:20|463.9|461.6|464.03|461.73|464.05|461.75|463.9|461.6|14
1737188970000|2025-01-18 08:29:30|464.04|461.74|464.07|461.77|464.1|461.8|464.04|461.74|9
1737188980000|2025-01-18 08:29:40|464.08|461.78|464.14|461.84|464.18|461.88|464.07|461.77|11
1737188990000|2025-01-18 08:29:50|464.12|461.82|464.24|461.94|464.32|462.02|464.11|461.81|13
1737189000000|2025-01-18 08:30:00|464.25|461.95|464.21|461.91|464.31|462.01|464.21|461.91|6
1737189010000|2025-01-18 08:30:10|464.27|461.97|464.3|462|464.34|462.04|464.21|461.91|16
1737189020000|2025-01-18 08:30:20|464.27|461.97|464.17|461.87|464.27|461.97|464.14|461.84|12
1737189030000|2025-01-18 08:30:30|464.2|461.9|464.19|461.89|464.2|461.9|464.16|461.86|7
1737189040000|2025-01-18 08:30:40|464.31|462.01|464.31|462.01|464.43|462.13|464.18|461.88|16
1737189050000|2025-01-18 08:30:50|464.32|462.02|464.48|462.18|464.6|462.3|464.32|462.02|21
1737189060000|2025-01-18 08:31:00|464.49|462.19|464.74|462.44|464.79|462.49|464.49|462.19|24
1737189070000|2025-01-18 08:31:10|464.77|462.47|464.91|462.61|465|462.7|464.77|462.47|18
1737189080000|2025-01-18 08:31:20|464.92|462.62|464.91|462.61|464.96|462.66|464.87|462.57|12
1737189090000|2025-01-18 08:31:30|464.88|462.58|464.91|462.61|464.93|462.63|464.87|462.57|5
1737189100000|2025-01-18 08:31:40|464.9|462.6|464.62|462.32|464.9|462.6|464.59|462.29|14
1737189110000|2025-01-18 08:31:50|464.6|462.3|464.68|462.38|464.71|462.41|464.56|462.26|7
1737189120000|2025-01-18 08:32:00|464.65|462.35|464.51|462.21|464.65|462.35|464.46|462.16|13
1737189130000|2025-01-18 08:32:10|464.52|462.22|464.48|462.18|464.52|462.22|464.48|462.18|8
1737189140000|2025-01-18 08:32:20|464.47|462.17|464.37|462.07|464.47|462.17|464.31|462.01|10
1737189150000|2025-01-18 08:32:30|464.41|462.11|464.29|461.99|464.49|462.19|464.28|461.98|10
1737189160000|2025-01-18 08:32:40|464.28|461.98|464.31|462.01|464.37|462.07|464.24|461.94|14
1737189170000|2025-01-18 08:32:50|464.28|461.98|464.25|461.95|464.28|461.98|464.25|461.95|2
1737189180000|2025-01-18 08:33:00|464.36|462.06|464.15|461.85|464.4|462.1|464.13|461.83|12
1737189190000|2025-01-18 08:33:10|464.19|461.89|464.25|461.95|464.35|462.05|464.19|461.89|9
1737189200000|2025-01-18 08:33:20|464.22|461.92|464.16|461.86|464.28|461.98|464.14|461.84|9
1737189210000|2025-01-18 08:33:30|464.19|461.89|464.41|462.11|464.43|462.13|464.19|461.89|14
1737189220000|2025-01-18 08:33:40|464.38|462.08|464.58|462.28|464.58|462.28|464.38|462.08|15
1737189230000|2025-01-18 08:33:50|464.54|462.24|464.67|462.37|464.67|462.37|464.54|462.24|13
1737189240000|2025-01-18 08:34:00|464.66|462.36|464.98|462.68|465.07|462.77|464.66|462.36|23
1737189250000|2025-01-18 08:34:10|465.07|462.77|465.07|462.77|465.09|462.79|464.98|462.68|20
1737189260000|2025-01-18 08:34:20|465.04|462.74|464.73|462.43|465.19|462.89|464.72|462.42|15
1737189270000|2025-01-18 08:34:30|464.72|462.42|464.88|462.58|464.92|462.62|464.69|462.39|21
1737189280000|2025-01-18 08:34:40|464.89|462.59|464.69|462.39|464.89|462.59|464.69|462.39|6
1737189290000|2025-01-18 08:34:50|464.67|462.37|464.67|462.37|464.67|462.37|464.59|462.29|6
1737189300000|2025-01-18 08:35:00|464.95|462.65|464.86|462.56|464.97|462.67|464.82|462.52|14
1737189310000|2025-01-18 08:35:10|464.87|462.57|464.93|462.63|464.96|462.66|464.87|462.57|12
1737189320000|2025-01-18 08:35:20|464.92|462.62|464.83|462.53|464.93|462.63|464.83|462.53|6
1737189330000|2025-01-18 08:35:30|464.71|462.41|464.67|462.37|464.75|462.45|464.66|462.36|9
1737189340000|2025-01-18 08:35:40|464.71|462.41|464.8|462.5|464.8|462.5|464.71|462.41|8
1737189350000|2025-01-18 08:35:50|464.81|462.51|464.97|462.67|465.03|462.73|464.81|462.51|12
1737189360000|2025-01-18 08:36:00|464.94|462.64|464.8|462.5|465.02|462.72|464.73|462.43|16
1737189370000|2025-01-18 08:36:10|464.78|462.48|464.84|462.54|464.91|462.61|464.78|462.48|7
1737189380000|2025-01-18 08:36:20|464.81|462.51|464.82|462.52|464.87|462.57|464.75|462.45|8
1737189390000|2025-01-18 08:36:30|464.86|462.56|465|462.7|465.04|462.74|464.86|462.56|14
1737189400000|2025-01-18 08:36:40|465.01|462.71|464.84|462.54|465.01|462.71|464.84|462.54|10
1737189410000|2025-01-18 08:36:50|464.81|462.51|464.48|462.18|464.85|462.55|464.48|462.18|13
1737189420000|2025-01-18 08:37:00|464.46|462.16|464.63|462.33|464.69|462.39|464.41|462.11|17
1737189430000|2025-01-18 08:37:10|464.6|462.3|464.77|462.47|464.77|462.47|464.6|462.3|17
1737189440000|2025-01-18 08:37:20|464.74|462.44|464.98|462.68|464.98|462.68|464.7|462.4|16
1737189450000|2025-01-18 08:37:30|464.99|462.69|465.12|462.82|465.12|462.82|464.99|462.69|10
1737189460000|2025-01-18 08:37:40|465.13|462.83|465.25|462.95|465.32|463.02|465.13|462.83|15
1737189470000|2025-01-18 08:37:50|465.26|462.96|465.3|463|465.3|463|465.26|462.96|6
1737189480000|2025-01-18 08:38:00|465.31|463.01|465.44|463.14|465.44|463.14|465.31|463.01|15
1737189490000|2025-01-18 08:38:10|465.41|463.11|465.59|463.29|465.59|463.29|465.41|463.11|13
1737189500000|2025-01-18 08:38:20|465.6|463.3|465.7|463.4|465.7|463.4|465.6|463.3|13
1737189510000|2025-01-18 08:38:30|465.71|463.41|465.82|463.52|465.96|463.66|465.71|463.41|21
1737189520000|2025-01-18 08:38:40|465.83|463.53|465.7|463.4|465.88|463.58|465.7|463.4|17
1737189530000|2025-01-18 08:38:50|465.67|463.37|465.66|463.36|465.72|463.42|465.56|463.26|12
1737189540000|2025-01-18 08:39:00|465.65|463.35|465.57|463.27|465.65|463.35|465.57|463.27|3
1737189550000|2025-01-18 08:39:10|465.5|463.2|465.33|463.03|465.5|463.2|465.3|463|10
1737189560000|2025-01-18 08:39:20|465.37|463.07|465.5|463.2|465.54|463.24|465.36|463.06|15
1737189570000|2025-01-18 08:39:30|465.47|463.17|465.59|463.29|465.62|463.32|465.45|463.15|17
1737189580000|2025-01-18 08:39:40|465.6|463.3|465.69|463.39|465.7|463.4|465.6|463.3|10
1737189590000|2025-01-18 08:39:50|465.7|463.4|465.8|463.5|465.82|463.52|465.7|463.4|8
1737189600000|2025-01-18 08:40:00|465.81|463.51|465.5|463.2|465.87|463.57|465.5|463.2|12
1737189610000|2025-01-18 08:40:10|465.37|463.07|465.61|463.31|465.61|463.31|465.34|463.04|16
1737189620000|2025-01-18 08:40:20|465.68|463.38|465.72|463.42|465.74|463.44|465.63|463.33|19
1737189630000|2025-01-18 08:40:30|465.73|463.43|465.56|463.26|465.75|463.45|465.56|463.26|11
1737189640000|2025-01-18 08:40:40|465.57|463.27|465.56|463.26|465.6|463.3|465.54|463.24|9
1737189650000|2025-01-18 08:40:50|465.52|463.22|465.36|463.06|465.52|463.22|465.36|463.06|8
1737189660000|2025-01-18 08:41:00|465.35|463.05|465.41|463.11|465.42|463.12|465.32|463.02|10
1737189670000|2025-01-18 08:41:10|465.42|463.12|465.54|463.24|465.6|463.3|465.41|463.11|9
1737189680000|2025-01-18 08:41:20|465.53|463.23|465.59|463.29|465.59|463.29|465.51|463.21|8
1737189690000|2025-01-18 08:41:30|465.69|463.39|465.81|463.51|465.81|463.51|465.65|463.35|12
1737189700000|2025-01-18 08:41:40|465.82|463.52|465.86|463.56|465.86|463.56|465.8|463.5|6
1737189710000|2025-01-18 08:41:50|465.83|463.53|465.97|463.67|466.01|463.71|465.83|463.53|10
1737189720000|2025-01-18 08:42:00|465.94|463.64|465.78|463.48|465.94|463.64|465.78|463.48|9
1737189730000|2025-01-18 08:42:10|465.75|463.45|465.34|463.04|465.75|463.45|465.34|463.04|12
1737189740000|2025-01-18 08:42:20|465.32|463.02|464.96|462.66|465.32|463.02|464.87|462.57|15
1737189750000|2025-01-18 08:42:30|464.94|462.64|464.98|462.68|464.98|462.68|464.92|462.62|9
1737189760000|2025-01-18 08:42:40|464.99|462.69|465.11|462.81|465.13|462.83|464.99|462.69|11
1737189770000|2025-01-18 08:42:50|465.12|462.82|465.24|462.94|465.24|462.94|465.12|462.82|8
1737189780000|2025-01-18 08:43:00|465.25|462.95|465.37|463.07|465.44|463.14|465.25|462.95|16
1737189790000|2025-01-18 08:43:10|465.38|463.08|465.49|463.19|465.52|463.22|465.38|463.08|10
1737189800000|2025-01-18 08:43:20|465.5|463.2|465.5|463.2|465.5|463.2|465.47|463.17|5
1737189810000|2025-01-18 08:43:30|465.44|463.14|465.54|463.24|465.54|463.24|465.44|463.14|9
1737189820000|2025-01-18 08:43:40|465.55|463.25|465.57|463.27|465.61|463.31|465.55|463.25|6
1737189830000|2025-01-18 08:43:50|465.58|463.28|465.62|463.32|465.63|463.33|465.58|463.28|4
1737189840000|2025-01-18 08:44:00|465.54|463.24|465.75|463.45|465.8|463.5|465.51|463.21|10
1737189850000|2025-01-18 08:44:10|465.76|463.46|465.89|463.59|465.9|463.6|465.76|463.46|10
1737189860000|2025-01-18 08:44:20|465.9|463.6|465.91|463.61|466|463.7|465.9|463.6|3
1737189870000|2025-01-18 08:44:30|465.92|463.62|465.95|463.65|465.95|463.65|465.9|463.6|5
1737189880000|2025-01-18 08:44:40|465.96|463.66|466.29|463.99|466.36|464.06|465.96|463.66|19
1737189890000|2025-01-18 08:44:50|466.3|464|466.06|463.76|466.36|464.06|466.06|463.76|11
1737189900000|2025-01-18 08:45:00|466.07|463.77|466|463.7|466.09|463.79|465.98|463.68|11
1737189910000|2025-01-18 08:45:10|466.02|463.72|466.05|463.75|466.05|463.75|466|463.7|7
1737189920000|2025-01-18 08:45:20|466.01|463.71|465.86|463.56|466.01|463.71|465.85|463.55|8
1737189930000|2025-01-18 08:45:30|465.87|463.57|465.84|463.54|465.89|463.59|465.84|463.54|5
1737189940000|2025-01-18 08:45:40|465.79|463.49|465.75|463.45|465.79|463.49|465.74|463.44|3
1737189950000|2025-01-18 08:45:50|465.76|463.46|465.73|463.43|465.76|463.46|465.71|463.41|4
1737189960000|2025-01-18 08:46:00|465.72|463.42|465.58|463.28|465.73|463.43|465.54|463.24|15
1737189970000|2025-01-18 08:46:10|465.55|463.25|465.57|463.27|465.57|463.27|465.51|463.21|8
1737189980000|2025-01-18 08:46:20|465.58|463.28|465.5|463.2|465.59|463.29|465.45|463.15|10
1737189990000|2025-01-18 08:46:30|465.53|463.23|465.6|463.3|465.64|463.34|465.53|463.23|8
1737190000000|2025-01-18 08:46:40|465.61|463.31|465.63|463.33|465.63|463.33|465.55|463.25|9
1737190010000|2025-01-18 08:46:50|465.64|463.34|465.72|463.42|465.72|463.42|465.63|463.33|13
1737190020000|2025-01-18 08:47:00|465.73|463.43|465.75|463.45|465.76|463.46|465.64|463.34|13
1737190030000|2025-01-18 08:47:10|465.74|463.44|465.8|463.5|465.85|463.55|465.74|463.44|8
1737190040000|2025-01-18 08:47:20|465.85|463.55|465.94|463.64|465.99|463.69|465.84|463.54|10
1737190050000|2025-01-18 08:47:30|465.95|463.65|465.98|463.68|465.98|463.68|465.95|463.65|4
1737190060000|2025-01-18 08:47:40|465.99|463.69|466.02|463.72|466.05|463.75|465.99|463.69|11
1737190070000|2025-01-18 08:47:50|466.06|463.76|466.06|463.76|466.06|463.76|466.05|463.75|5
1737190080000|2025-01-18 08:48:00|466.05|463.75|466.12|463.82|466.12|463.82|466.05|463.75|8
1737190090000|2025-01-18 08:48:10|466.1|463.8|466.27|463.97|466.27|463.97|466.08|463.78|18
1737190100000|2025-01-18 08:48:20|466.28|463.98|466.35|464.05|466.36|464.06|466.28|463.98|11
1737190110000|2025-01-18 08:48:30|466.36|464.06|466.36|464.06|466.39|464.09|466.36|464.06|9
1737190120000|2025-01-18 08:48:40|466.39|464.09|466.27|463.97|466.39|464.09|466.06|463.76|20
1737190130000|2025-01-18 08:48:50|466.29|463.99|466.36|464.06|466.36|464.06|466.29|463.99|11
1737190140000|2025-01-18 08:49:00|466.37|464.07|466.21|463.91|466.37|464.07|466.17|463.87|14
1737190150000|2025-01-18 08:49:10|466.22|463.92|466.29|463.99|466.29|463.99|466.19|463.89|15
1737190160000|2025-01-18 08:49:20|466.34|464.04|466.16|463.86|466.34|464.04|466.16|463.86|9
1737190170000|2025-01-18 08:49:30|466.13|463.83|465.99|463.69|466.13|463.83|465.86|463.56|15
1737190180000|2025-01-18 08:49:40|466.03|463.73|466.12|463.82|466.12|463.82|466.03|463.73|7
1737190190000|2025-01-18 08:49:50|466.09|463.79|466.06|463.76|466.1|463.8|466.06|463.76|4
1737190200000|2025-01-18 08:50:00|466.03|463.73|465.87|463.57|466.11|463.81|465.87|463.57|13
1737190210000|2025-01-18 08:50:10|465.9|463.6|465.7|463.4|465.91|463.61|465.65|463.35|8
1737190220000|2025-01-18 08:50:20|465.67|463.37|465.71|463.41|465.71|463.41|465.67|463.37|4
1737190230000|2025-01-18 08:50:30|465.55|463.25|465.51|463.21|465.55|463.25|465.48|463.18|9
1737190240000|2025-01-18 08:50:40|465.48|463.18|465.47|463.17|465.48|463.18|465.42|463.12|8
1737190250000|2025-01-18 08:50:50|465.48|463.18|465.49|463.19|465.5|463.2|465.48|463.18|3
1737190260000|2025-01-18 08:51:00|465.56|463.26|465.51|463.21|465.56|463.26|465.48|463.18|8
1737190270000|2025-01-18 08:51:10|465.5|463.2|465.5|463.2|465.51|463.21|465.5|463.2|3
1737190280000|2025-01-18 08:51:20|465.49|463.19|465.62|463.32|465.62|463.32|465.49|463.19|7
1737190290000|2025-01-18 08:51:30|465.63|463.33|465.65|463.35|465.65|463.35|465.63|463.33|5
1737190300000|2025-01-18 08:51:40|465.66|463.36|465.66|463.36|465.69|463.39|465.59|463.29|9
1737190310000|2025-01-18 08:51:50|465.63|463.33|465.7|463.4|465.7|463.4|465.61|463.31|7
1737190320000|2025-01-18 08:52:00|465.69|463.39|465.76|463.46|465.77|463.47|465.68|463.38|16
1737190330000|2025-01-18 08:52:10|465.77|463.47|465.75|463.45|465.8|463.5|465.74|463.44|6
1737190340000|2025-01-18 08:52:20|465.76|463.46|465.96|463.66|465.99|463.69|465.73|463.43|11
1737190350000|2025-01-18 08:52:30|466.05|463.75|466.06|463.76|466.07|463.77|466.01|463.71|11
1737190360000|2025-01-18 08:52:40|466.07|463.77|466.17|463.87|466.18|463.88|466.07|463.77|12
1737190370000|2025-01-18 08:52:50|466.18|463.88|466.2|463.9|466.2|463.9|466.15|463.85|8
1737190380000|2025-01-18 08:53:00|466.21|463.91|466.41|464.11|466.43|464.13|466.21|463.91|17
1737190390000|2025-01-18 08:53:10|466.44|464.14|466.4|464.1|466.44|464.14|466.38|464.08|13
1737190400000|2025-01-18 08:53:20|466.43|464.13|466.39|464.09|466.46|464.16|466.39|464.09|8
1737190410000|2025-01-18 08:53:30|466.34|464.04|466.41|464.11|466.41|464.11|466.3|464|8
1737190420000|2025-01-18 08:53:40|466.42|464.12|466.46|464.16|466.46|464.16|466.42|464.12|5
1737190430000|2025-01-18 08:53:50|466.5|464.2|466.6|464.3|466.68|464.38|466.5|464.2|15
1737190440000|2025-01-18 08:54:00|466.58|464.28|466.45|464.15|466.65|464.35|466.39|464.09|17
1737190450000|2025-01-18 08:54:10|466.46|464.16|466.51|464.21|466.52|464.22|466.46|464.16|6
1737190460000|2025-01-18 08:54:20|466.56|464.26|466.62|464.32|466.69|464.39|466.52|464.22|13
1737190470000|2025-01-18 08:54:30|466.63|464.33|466.65|464.35|466.65|464.35|466.63|464.33|6
1737190480000|2025-01-18 08:54:40|466.62|464.32|466.58|464.28|466.62|464.32|466.58|464.28|3
1737190490000|2025-01-18 08:54:50|466.66|464.36|466.5|464.2|466.66|464.36|466.46|464.16|9
1737190500000|2025-01-18 08:55:00|466.55|464.25|466.38|464.08|466.55|464.25|466.38|464.08|8
1737190510000|2025-01-18 08:55:10|466.36|464.06|466.38|464.08|466.38|464.08|466.3|464|7
1737190520000|2025-01-18 08:55:20|466.37|464.07|466.28|463.98|466.37|464.07|466.2|463.9|11
1737190530000|2025-01-18 08:55:30|466.25|463.95|466.2|463.9|466.25|463.95|466.19|463.89|7
1737190540000|2025-01-18 08:55:40|466.22|463.92|466.28|463.98|466.28|463.98|466.21|463.91|11
1737190550000|2025-01-18 08:55:50|466.29|463.99|466.33|464.03|466.35|464.05|466.28|463.98|10
1737190560000|2025-01-18 08:56:00|466.34|464.04|466.29|463.99|466.46|464.16|466.29|463.99|10
1737190570000|2025-01-18 08:56:10|466.27|463.97|466.26|463.96|466.27|463.97|466.24|463.94|3
1737190580000|2025-01-18 08:56:20|466.28|463.98|466.46|464.16|466.54|464.24|466.27|463.97|11
1737190590000|2025-01-18 08:56:30|466.47|464.17|466.55|464.25|466.62|464.32|466.46|464.16|12
1737190600000|2025-01-18 08:56:40|466.62|464.32|466.54|464.24|466.63|464.33|466.54|464.24|8
1737190610000|2025-01-18 08:56:50|466.5|464.2|466.54|464.24|466.56|464.26|466.5|464.2|4
1737190620000|2025-01-18 08:57:00|466.56|464.26|466.54|464.24|466.59|464.29|466.54|464.24|9
1737190630000|2025-01-18 08:57:10|466.55|464.25|466.49|464.19|466.58|464.28|466.49|464.19|7
1737190640000|2025-01-18 08:57:20|466.51|464.21|466.51|464.21|466.59|464.29|466.51|464.21|11
1737190650000|2025-01-18 08:57:30|466.5|464.2|466.36|464.06|466.56|464.26|466.35|464.05|12
1737190660000|2025-01-18 08:57:40|466.38|464.08|466.38|464.08|466.38|464.08|466.37|464.07|3
1737190670000|2025-01-18 08:57:50|466.41|464.11|466.42|464.12|466.43|464.13|466.41|464.11|6
1737190680000|2025-01-18 08:58:00|466.39|464.09|466.28|463.98|466.4|464.1|466.28|463.98|5
1737190690000|2025-01-18 08:58:10|466.23|463.93|466.27|463.97|466.28|463.98|466.22|463.92|11
1737190700000|2025-01-18 08:58:20|466.29|463.99|466.3|464|466.31|464.01|466.29|463.99|4
1737190710000|2025-01-18 08:58:30|466.27|463.97|466.27|463.97|466.3|464|466.27|463.97|3
1737190720000|2025-01-18 08:58:40|466.24|463.94|466.17|463.87|466.24|463.94|466.17|463.87|5
1737190730000|2025-01-18 08:58:50|466.1|463.8|466.02|463.72|466.1|463.8|466.02|463.72|5
1737190740000|2025-01-18 08:59:00|466|463.7|465.78|463.48|466|463.7|465.78|463.48|10
1737190750000|2025-01-18 08:59:10|465.75|463.45|465.89|463.59|465.89|463.59|465.75|463.45|10
1737190760000|2025-01-18 08:59:20|465.9|463.6|465.84|463.54|465.9|463.6|465.83|463.53|11
1737190770000|2025-01-18 08:59:30|465.83|463.53|465.87|463.57|465.87|463.57|465.83|463.53|4
1737190780000|2025-01-18 08:59:40|465.93|463.63|466|463.7|466.03|463.73|465.88|463.58|15
1737190790000|2025-01-18 08:59:50|465.97|463.67|466.17|463.87|466.19|463.89|465.97|463.67|18
1737190800000|2025-01-18 09:00:00|466.18|463.88|466.15|463.85|466.2|463.9|466.14|463.84|9
1737190810000|2025-01-18 09:00:10|466.18|463.88|466.15|463.85|466.18|463.88|466.15|463.85|2
1737190820000|2025-01-18 09:00:20|466.14|463.84|466.08|463.78|466.14|463.84|466.08|463.78|3
1737190830000|2025-01-18 09:00:30|466.05|463.75|465.88|463.58|466.05|463.75|465.84|463.54|9
1737190840000|2025-01-18 09:00:40|465.86|463.56|465.77|463.47|465.86|463.56|465.77|463.47|5
1737190850000|2025-01-18 09:00:50|465.76|463.46|465.87|463.57|465.91|463.61|465.74|463.44|13
1737190860000|2025-01-18 09:01:00|465.81|463.51|465.93|463.63|465.97|463.67|465.81|463.51|10
1737190870000|2025-01-18 09:01:10|465.94|463.64|466.04|463.74|466.06|463.76|465.92|463.62|10
1737190880000|2025-01-18 09:01:20|466.07|463.77|466.07|463.77|466.26|463.96|466.07|463.77|22
1737190890000|2025-01-18 09:01:30|466.1|463.8|466.15|463.85|466.18|463.88|466.1|463.8|7
1737190900000|2025-01-18 09:01:40|466.12|463.82|466.09|463.79|466.12|463.82|466.08|463.78|4
1737190910000|2025-01-18 09:01:50|466.13|463.83|466.12|463.82|466.13|463.83|466.11|463.81|6
1737190920000|2025-01-18 09:02:00|466.22|463.92|466.3|464|466.31|464.01|466.17|463.87|15
1737190930000|2025-01-18 09:02:10|466.42|464.12|466.54|464.24|466.54|464.24|466.39|464.09|20
1737190940000|2025-01-18 09:02:20|466.55|464.25|466.7|464.4|466.71|464.41|466.55|464.25|14
1737190950000|2025-01-18 09:02:30|466.76|464.46|466.77|464.47|466.77|464.47|466.7|464.4|10
1737190960000|2025-01-18 09:02:40|466.76|464.46|466.56|464.26|466.76|464.46|466.53|464.23|10
1737190970000|2025-01-18 09:02:50|466.59|464.29|466.59|464.29|466.59|464.29|466.52|464.22|5
1737190980000|2025-01-18 09:03:00|466.63|464.33|466.61|464.31|466.75|464.45|466.58|464.28|13
1737190990000|2025-01-18 09:03:10|466.62|464.32|466.65|464.35|466.73|464.43|466.58|464.28|12
1737191000000|2025-01-18 09:03:20|466.69|464.39|466.72|464.42|466.77|464.47|466.69|464.39|10
1737191010000|2025-01-18 09:03:30|466.73|464.43|466.65|464.35|466.79|464.49|466.65|464.35|8
1737191020000|2025-01-18 09:03:40|466.66|464.36|466.66|464.36|466.75|464.45|466.66|464.36|5
1737191030000|2025-01-18 09:03:50|466.64|464.34|466.74|464.44|466.76|464.46|466.62|464.32|13
1737191040000|2025-01-18 09:04:00|466.75|464.45|466.59|464.29|466.78|464.48|466.59|464.29|9
1737191050000|2025-01-18 09:04:10|466.54|464.24|466.52|464.22|466.55|464.25|466.51|464.21|6
1737191060000|2025-01-18 09:04:20|466.55|464.25|466.56|464.26|466.59|464.29|466.53|464.23|8
1737191070000|2025-01-18 09:04:30|466.55|464.25|466.34|464.04|466.55|464.25|466.33|464.03|9
1737191080000|2025-01-18 09:04:40|466.36|464.06|466.35|464.05|466.36|464.06|466.35|464.05|2
1737191090000|2025-01-18 09:04:50|466.36|464.06|466.51|464.21|466.51|464.21|466.36|464.06|9
1737191100000|2025-01-18 09:05:00|466.45|464.15|465.99|463.69|466.45|464.15|465.99|463.69|21
1737191110000|2025-01-18 09:05:10|465.92|463.62|465.93|463.63|465.95|463.65|465.8|463.5|12
1737191120000|2025-01-18 09:05:20|465.91|463.61|466.06|463.76|466.08|463.78|465.88|463.58|20
1737191130000|2025-01-18 09:05:30|466.07|463.77|465.99|463.69|466.07|463.77|465.99|463.69|9
1737191140000|2025-01-18 09:05:40|466.02|463.72|466.04|463.74|466.05|463.75|466.01|463.71|7
1737191150000|2025-01-18 09:05:50|466.03|463.73|466.05|463.75|466.05|463.75|466.02|463.72|3
1737191160000|2025-01-18 09:06:00|466.06|463.76|466.09|463.79|466.1|463.8|466.05|463.75|11
1737191170000|2025-01-18 09:06:10|466.07|463.77|466.08|463.78|466.1|463.8|466.04|463.74|6
1737191180000|2025-01-18 09:06:20|466.05|463.75|465.93|463.63|466.05|463.75|465.93|463.63|6
1737191190000|2025-01-18 09:06:30|465.89|463.59|465.86|463.56|465.89|463.59|465.86|463.56|4
1737191200000|2025-01-18 09:06:40|465.9|463.6|465.87|463.57|465.9|463.6|465.79|463.49|11
1737191210000|2025-01-18 09:06:50|465.88|463.58|465.92|463.62|465.92|463.62|465.88|463.58|7
1737191220000|2025-01-18 09:07:00|465.93|463.63|465.75|463.45|465.93|463.63|465.75|463.45|10
1737191230000|2025-01-18 09:07:10|465.67|463.37|465.73|463.43|465.75|463.45|465.67|463.37|8
1737191240000|2025-01-18 09:07:20|465.68|463.38|465.64|463.34|465.68|463.38|465.64|463.34|7
1737191250000|2025-01-18 09:07:30|465.46|463.16|465.58|463.28|465.58|463.28|465.42|463.12|5
1737191260000|2025-01-18 09:07:40|465.57|463.27|465.47|463.17|465.57|463.27|465.47|463.17|8
1737191270000|2025-01-18 09:07:50|465.48|463.18|465.48|463.18|465.5|463.2|465.46|463.16|8
1737191280000|2025-01-18 09:08:00|465.47|463.17|465.54|463.24|465.63|463.33|465.47|463.17|10
1737191290000|2025-01-18 09:08:10|465.53|463.23|465.45|463.15|465.53|463.23|465.43|463.13|10
1737191300000|2025-01-18 09:08:20|465.46|463.16|465.5|463.2|465.54|463.24|465.44|463.14|11
1737191310000|2025-01-18 09:08:30|465.49|463.19|465.27|462.97|465.49|463.19|465.26|462.96|14
1737191320000|2025-01-18 09:08:40|465.24|462.94|465.21|462.91|465.24|462.94|465.2|462.9|8
1737191330000|2025-01-18 09:08:50|465.24|462.94|465.18|462.88|465.24|462.94|465.18|462.88|6
1737191340000|2025-01-18 09:09:00|465.22|462.92|465.13|462.83|465.22|462.92|465.13|462.83|10
1737191350000|2025-01-18 09:09:10|465.12|462.82|465.12|462.82|465.15|462.85|465.12|462.82|5
1737191360000|2025-01-18 09:09:20|465.11|462.81|464.88|462.58|465.11|462.81|464.87|462.57|16
1737191370000|2025-01-18 09:09:30|464.87|462.57|465.01|462.71|465.02|462.72|464.87|462.57|13
1737191380000|2025-01-18 09:09:40|465.02|462.72|465.02|462.72|465.02|462.72|464.93|462.63|7
1737191390000|2025-01-18 09:09:50|465.03|462.73|465.06|462.76|465.06|462.76|465.03|462.73|3
1737191400000|2025-01-18 09:10:00|465.11|462.81|465.03|462.73|465.14|462.84|465.02|462.72|10
1737191410000|2025-01-18 09:10:10|465.01|462.71|464.88|462.58|465.01|462.71|464.88|462.58|10
1737191420000|2025-01-18 09:10:20|464.89|462.59|465.08|462.78|465.08|462.78|464.89|462.59|6
1737191430000|2025-01-18 09:10:30|465.11|462.81|465.14|462.84|465.15|462.85|465.11|462.81|10
1737191440000|2025-01-18 09:10:40|465.12|462.82|465.24|462.94|465.25|462.95|465.11|462.81|13
1737191450000|2025-01-18 09:10:50|465.26|462.96|465.31|463.01|465.32|463.02|465.26|462.96|7
1737191460000|2025-01-18 09:11:00|465.35|463.05|465.27|462.97|465.36|463.06|465.22|462.92|13
1737191470000|2025-01-18 09:11:10|465.28|462.98|465.05|462.75|465.29|462.99|465.05|462.75|11
1737191480000|2025-01-18 09:11:20|465.06|462.76|464.92|462.62|465.06|462.76|464.87|462.57|7
1737191490000|2025-01-18 09:11:30|464.91|462.61|464.89|462.59|464.91|462.61|464.89|462.59|3
1737191500000|2025-01-18 09:11:40|464.9|462.6|465.04|462.74|465.04|462.74|464.9|462.6|13
1737191510000|2025-01-18 09:11:50|465.05|462.75|465.05|462.75|465.07|462.77|465.05|462.75|5
1737191520000|2025-01-18 09:12:00|465.04|462.74|464.94|462.64|465.05|462.75|464.9|462.6|9
1737191530000|2025-01-18 09:12:10|464.95|462.65|464.88|462.58|464.95|462.65|464.88|462.58|6
1737191540000|2025-01-18 09:12:20|464.83|462.53|464.79|462.49|464.83|462.53|464.79|462.49|4
1737191550000|2025-01-18 09:12:30|464.78|462.48|464.62|462.32|464.78|462.48|464.62|462.32|8
1737191560000|2025-01-18 09:12:40|464.66|462.36|464.65|462.35|464.66|462.36|464.65|462.35|4
1737191570000|2025-01-18 09:12:50|464.66|462.36|464.76|462.46|464.78|462.48|464.66|462.36|6
1737191580000|2025-01-18 09:13:00|464.74|462.44|464.67|462.37|464.74|462.44|464.62|462.32|8
1737191590000|2025-01-18 09:13:10|464.68|462.38|464.62|462.32|464.68|462.38|464.6|462.3|8
1737191600000|2025-01-18 09:13:20|464.61|462.31|464.79|462.49|464.79|462.49|464.61|462.31|11
1737191610000|2025-01-18 09:13:30|464.84|462.54|464.85|462.55|464.89|462.59|464.83|462.53|10
1737191620000|2025-01-18 09:13:40|464.86|462.56|464.87|462.57|464.87|462.57|464.86|462.56|2
1737191630000|2025-01-18 09:13:50|464.89|462.59|465.06|462.76|465.06|462.76|464.89|462.59|12
1737191640000|2025-01-18 09:14:00|465.03|462.73|464.93|462.63|465.07|462.77|464.93|462.63|9
1737191650000|2025-01-18 09:14:10|464.9|462.6|464.86|462.56|464.9|462.6|464.79|462.49|11
1737191660000|2025-01-18 09:14:20|464.87|462.57|465.13|462.83|465.15|462.85|464.87|462.57|14
1737191670000|2025-01-18 09:14:30|465.1|462.8|465.13|462.83|465.13|462.83|465.1|462.8|2
1737191680000|2025-01-18 09:14:40|465.1|462.8|465.02|462.72|465.1|462.8|465.02|462.72|6
1737191690000|2025-01-18 09:14:50|465.05|462.75|465.04|462.74|465.06|462.76|465.04|462.74|3
1737191700000|2025-01-18 09:15:00|465.05|462.75|465.34|463.04|465.34|463.04|465.05|462.75|15
1737191710000|2025-01-18 09:15:10|465.35|463.05|465.32|463.02|465.38|463.08|465.29|462.99|11
1737191720000|2025-01-18 09:15:20|465.35|463.05|465.31|463.01|465.38|463.08|465.28|462.98|6
1737191730000|2025-01-18 09:15:30|465.27|462.97|465.31|463.01|465.35|463.05|465.27|462.97|7
1737191740000|2025-01-18 09:15:40|465.34|463.04|465.37|463.07|465.37|463.07|465.33|463.03|7
1737191750000|2025-01-18 09:15:50|465.38|463.08|465.04|462.74|465.41|463.11|465.04|462.74|13
1737191760000|2025-01-18 09:16:00|464.97|462.67|465.16|462.86|465.16|462.86|464.97|462.67|12
1737191770000|2025-01-18 09:16:10|465.17|462.87|465.16|462.86|465.24|462.94|465.14|462.84|10
1737191780000|2025-01-18 09:16:20|465.17|462.87|465.26|462.96|465.26|462.96|465.11|462.81|14
1737191790000|2025-01-18 09:16:30|465.27|462.97|465.49|463.19|465.5|463.2|465.27|462.97|17
1737191800000|2025-01-18 09:16:40|465.47|463.17|465.4|463.1|465.47|463.17|465.4|463.1|5
1737191810000|2025-01-18 09:16:50|465.45|463.15|465.62|463.32|465.62|463.32|465.45|463.15|15
1737191820000|2025-01-18 09:17:00|465.63|463.33|465.35|463.05|465.63|463.33|465.31|463.01|14
1737191830000|2025-01-18 09:17:10|465.36|463.06|465.47|463.17|465.47|463.17|465.36|463.06|11
1737191840000|2025-01-18 09:17:20|465.5|463.2|465.56|463.26|465.56|463.26|465.5|463.2|8
1737191850000|2025-01-18 09:17:30|465.58|463.28|465.57|463.27|465.59|463.29|465.56|463.26|8
1737191860000|2025-01-18 09:17:40|465.6|463.3|465.59|463.29|465.61|463.31|465.59|463.29|7
1737191870000|2025-01-18 09:17:50|465.62|463.32|465.56|463.26|465.62|463.32|465.56|463.26|5
1737191880000|2025-01-18 09:18:00|465.54|463.24|465.27|462.97|465.54|463.24|465.24|462.94|14
1737191890000|2025-01-18 09:18:10|465.26|462.96|465.36|463.06|465.36|463.06|465.26|462.96|7
1737191900000|2025-01-18 09:18:20|465.37|463.07|465.62|463.32|465.65|463.35|465.37|463.07|14
1737191910000|2025-01-18 09:18:30|465.53|463.23|465.43|463.13|465.53|463.23|465.4|463.1|6
1737191920000|2025-01-18 09:18:40|465.42|463.12|465.56|463.26|465.61|463.31|465.42|463.12|7
1737191930000|2025-01-18 09:18:50|465.57|463.27|465.59|463.29|465.59|463.29|465.57|463.27|6
1737191940000|2025-01-18 09:19:00|465.6|463.3|465.61|463.31|465.67|463.37|465.55|463.25|9
1737191950000|2025-01-18 09:19:10|465.62|463.32|465.65|463.35|465.65|463.35|465.59|463.29|5
1737191960000|2025-01-18 09:19:20|465.63|463.33|465.66|463.36|465.66|463.36|465.63|463.33|6
1737191970000|2025-01-18 09:19:30|465.67|463.37|465.74|463.44|465.84|463.54|465.67|463.37|12
1737191980000|2025-01-18 09:19:40|465.77|463.47|465.75|463.45|465.77|463.47|465.72|463.42|9
1737191990000|2025-01-18 09:19:50|465.81|463.51|465.8|463.5|465.84|463.54|465.76|463.46|7
1737192000000|2025-01-18 09:20:00|465.81|463.51|465.82|463.52|465.85|463.55|465.79|463.49|9
1737192010000|2025-01-18 09:20:10|465.83|463.53|465.84|463.54|465.84|463.54|465.83|463.53|2
1737192020000|2025-01-18 09:20:20|465.85|463.55|465.75|463.45|466.03|463.73|465.72|463.42|13
1737192030000|2025-01-18 09:20:30|465.72|463.42|465.61|463.31|465.72|463.42|465.61|463.31|5
1737192040000|2025-01-18 09:20:40|465.6|463.3|465.32|463.02|465.6|463.3|465.32|463.02|12
1737192050000|2025-01-18 09:20:50|465.34|463.04|465.55|463.25|465.64|463.34|465.33|463.03|13
1737192060000|2025-01-18 09:21:00|465.53|463.23|465.25|462.95|465.53|463.23|465.24|462.94|8
1737192070000|2025-01-18 09:21:10|465.26|462.96|465.13|462.83|465.27|462.97|465.13|462.83|14
1737192080000|2025-01-18 09:21:20|465.11|462.81|464.72|462.42|465.11|462.81|464.72|462.42|13
1737192090000|2025-01-18 09:21:30|464.77|462.47|464.83|462.53|464.83|462.53|464.76|462.46|9
1737192100000|2025-01-18 09:21:40|464.81|462.51|464.66|462.36|464.81|462.51|464.66|462.36|10
1737192110000|2025-01-18 09:21:50|464.67|462.37|464.78|462.48|464.78|462.48|464.67|462.37|10
1737192120000|2025-01-18 09:22:00|464.79|462.49|464.72|462.42|464.79|462.49|464.71|462.41|6
1737192130000|2025-01-18 09:22:10|464.71|462.41|464.74|462.44|464.76|462.46|464.71|462.41|8
1737192140000|2025-01-18 09:22:20|464.73|462.43|464.96|462.66|464.97|462.67|464.71|462.41|13
1737192150000|2025-01-18 09:22:30|464.97|462.67|464.9|462.6|464.97|462.67|464.88|462.58|8
1737192160000|2025-01-18 09:22:40|464.91|462.61|464.97|462.67|464.97|462.67|464.88|462.58|7
1737192170000|2025-01-18 09:22:50|464.96|462.66|465.07|462.77|465.14|462.84|464.96|462.66|8
1737192180000|2025-01-18 09:23:00|465.08|462.78|464.69|462.39|465.08|462.78|464.69|462.39|17
1737192190000|2025-01-18 09:23:10|464.63|462.33|464.02|461.72|464.64|462.34|464.01|461.71|21
1737192200000|2025-01-18 09:23:20|464.03|461.73|464.53|462.23|464.53|462.23|464.03|461.73|18
1737192210000|2025-01-18 09:23:30|464.54|462.24|464.56|462.26|464.59|462.29|464.54|462.24|10
1737192220000|2025-01-18 09:23:40|464.55|462.25|464.47|462.17|464.55|462.25|464.44|462.14|9
1737192230000|2025-01-18 09:23:50|464.61|462.31|464.64|462.34|464.74|462.44|464.6|462.3|6
1737192240000|2025-01-18 09:24:00|464.65|462.35|464.65|462.35|464.76|462.46|464.65|462.35|11
1737192250000|2025-01-18 09:24:10|464.64|462.34|464.59|462.29|464.64|462.34|464.48|462.18|11
1737192260000|2025-01-18 09:24:20|464.6|462.3|464.61|462.31|464.61|462.31|464.54|462.24|10
1737192270000|2025-01-18 09:24:30|464.6|462.3|464.44|462.14|464.63|462.33|464.44|462.14|13
1737192280000|2025-01-18 09:24:40|464.43|462.13|464.14|461.84|464.43|462.13|463.94|461.64|18
1737192290000|2025-01-18 09:24:50|464.17|461.87|464.4|462.1|464.43|462.13|464.17|461.87|18
1737192300000|2025-01-18 09:25:00|464.41|462.11|464.49|462.19|464.49|462.19|464.21|461.91|18
1737192310000|2025-01-18 09:25:10|464.51|462.21|464.62|462.32|464.62|462.32|464.5|462.2|12
1737192320000|2025-01-18 09:25:20|464.63|462.33|464.82|462.52|464.88|462.58|464.63|462.33|14
1737192330000|2025-01-18 09:25:30|464.83|462.53|464.86|462.56|464.86|462.56|464.83|462.53|4
1737192340000|2025-01-18 09:25:40|464.87|462.57|464.92|462.62|464.92|462.62|464.87|462.57|6
1737192350000|2025-01-18 09:25:50|464.93|462.63|464.96|462.66|464.98|462.68|464.93|462.63|8
1737192360000|2025-01-18 09:26:00|464.97|462.67|465.44|463.14|465.44|463.14|464.97|462.67|22
1737192370000|2025-01-18 09:26:10|465.45|463.15|465.64|463.34|465.64|463.34|465.42|463.12|15
1737192380000|2025-01-18 09:26:20|465.65|463.35|465.68|463.38|465.74|463.44|465.64|463.34|14
1737192390000|2025-01-18 09:26:30|465.69|463.39|465.78|463.48|465.78|463.48|465.69|463.39|7
1737192400000|2025-01-18 09:26:40|465.79|463.49|465.72|463.42|465.79|463.49|465.68|463.38|7
1737192410000|2025-01-18 09:26:50|465.84|463.54|465.99|463.69|465.99|463.69|465.84|463.54|11
1737192420000|2025-01-18 09:27:00|466|463.7|465.94|463.64|466.08|463.78|465.91|463.61|13
1737192430000|2025-01-18 09:27:10|465.95|463.65|466.09|463.79|466.21|463.91|465.92|463.62|13
1737192440000|2025-01-18 09:27:20|466.13|463.83|466.33|464.03|466.35|464.05|466.13|463.83|17
1737192450000|2025-01-18 09:27:30|466.34|464.04|466.41|464.11|466.41|464.11|466.34|464.04|8
1737192460000|2025-01-18 09:27:40|466.42|464.12|466.16|463.86|466.42|464.12|466.14|463.84|7
1737192470000|2025-01-18 09:27:50|466.18|463.88|465.95|463.65|466.18|463.88|465.93|463.63|12
1737192480000|2025-01-18 09:28:00|465.99|463.69|466.02|463.72|466.11|463.81|465.98|463.68|11
1737192490000|2025-01-18 09:28:10|466.01|463.71|466.03|463.73|466.03|463.73|465.91|463.61|11
1737192500000|2025-01-18 09:28:20|466.04|463.74|466.09|463.79|466.09|463.79|466.03|463.73|9
1737192510000|2025-01-18 09:28:30|466.08|463.78|466.14|463.84|466.14|463.84|466.08|463.78|9
1737192520000|2025-01-18 09:28:40|466.13|463.83|466.11|463.81|466.13|463.83|466.08|463.78|6
1737192530000|2025-01-18 09:28:50|466.08|463.78|466.16|463.86|466.17|463.87|466.04|463.74|8
1737192540000|2025-01-18 09:29:00|466.17|463.87|466.21|463.91|466.23|463.93|466.17|463.87|10
1737192550000|2025-01-18 09:29:10|466.18|463.88|466.23|463.93|466.23|463.93|466.15|463.85|11
1737192560000|2025-01-18 09:29:20|466.22|463.92|466.23|463.93|466.25|463.95|466.21|463.91|6
1737192570000|2025-01-18 09:29:30|466.22|463.92|466.23|463.93|466.24|463.94|466.21|463.91|4
1737192580000|2025-01-18 09:29:40|466.22|463.92|466.2|463.9|466.22|463.92|466.16|463.86|6
1737192590000|2025-01-18 09:29:50|466.24|463.94|466.22|463.92|466.25|463.95|466.22|463.92|5
1737192600000|2025-01-18 09:30:00|466.17|463.87|466|463.7|466.19|463.89|465.94|463.64|20
1737192610000|2025-01-18 09:30:10|465.99|463.69|465.86|463.56|465.99|463.69|465.86|463.56|8
1737192620000|2025-01-18 09:30:20|465.85|463.55|465.66|463.36|465.85|463.55|465.66|463.36|10
1737192630000|2025-01-18 09:30:30|465.65|463.35|465.65|463.35|465.7|463.4|465.65|463.35|7
1737192640000|2025-01-18 09:30:40|465.64|463.34|465.5|463.2|465.64|463.34|465.5|463.2|7
1737192650000|2025-01-18 09:30:50|465.49|463.19|465.52|463.22|465.54|463.24|465.49|463.19|5
1737192660000|2025-01-18 09:31:00|465.48|463.18|465.46|463.16|465.53|463.23|465.46|463.16|8
1737192670000|2025-01-18 09:31:10|465.45|463.15|465.46|463.16|465.49|463.19|465.45|463.15|6
1737192680000|2025-01-18 09:31:20|465.45|463.15|465.49|463.19|465.53|463.23|465.45|463.15|10
1737192690000|2025-01-18 09:31:30|465.5|463.2|465.58|463.28|465.58|463.28|465.5|463.2|5
1737192700000|2025-01-18 09:31:40|465.57|463.27|465.69|463.39|465.69|463.39|465.53|463.23|9
1737192710000|2025-01-18 09:31:50|465.68|463.38|465.6|463.3|465.68|463.38|465.6|463.3|4
1737192720000|2025-01-18 09:32:00|465.62|463.32|465.29|462.99|465.62|463.32|465.28|462.98|14
1737192730000|2025-01-18 09:32:10|465.28|462.98|465.19|462.89|465.36|463.06|465.13|462.83|11
1737192740000|2025-01-18 09:32:20|465.14|462.84|464.87|462.57|465.14|462.84|464.68|462.38|18
1737192750000|2025-01-18 09:32:30|464.74|462.44|464.77|462.47|464.77|462.47|464.74|462.44|5
1737192760000|2025-01-18 09:32:40|464.76|462.46|464.76|462.46|464.76|462.46|464.76|462.46|1
1737192770000|2025-01-18 09:32:50|464.75|462.45|464.68|462.38|464.75|462.45|464.68|462.38|4
1737192780000|2025-01-18 09:33:00|464.69|462.39|464.6|462.3|464.7|462.4|464.6|462.3|9
1737192790000|2025-01-18 09:33:10|464.56|462.26|464.4|462.1|464.56|462.26|464.33|462.03|16
1737192800000|2025-01-18 09:33:20|464.41|462.11|464.2|461.9|464.41|462.11|464.2|461.9|5
1737192810000|2025-01-18 09:33:30|464.21|461.91|464.19|461.89|464.24|461.94|464.19|461.89|11
1737192820000|2025-01-18 09:33:40|464.2|461.9|464.57|462.27|464.57|462.27|464.2|461.9|17
1737192830000|2025-01-18 09:33:50|464.56|462.26|464.54|462.24|464.56|462.26|464.54|462.24|3
1737192840000|2025-01-18 09:34:00|464.55|462.25|464.44|462.14|464.56|462.26|464.43|462.13|12
1737192850000|2025-01-18 09:34:10|464.43|462.13|464.1|461.8|464.43|462.13|464.1|461.8|18
1737192860000|2025-01-18 09:34:20|464.09|461.79|464.32|462.02|464.33|462.03|464.05|461.75|13
1737192870000|2025-01-18 09:34:30|464.31|462.01|464.06|461.76|464.31|462.01|464.06|461.76|12
1737192880000|2025-01-18 09:34:40|464.11|461.81|464.24|461.94|464.24|461.94|464.11|461.81|7
1737192890000|2025-01-18 09:34:50|464.31|462.01|464.31|462.01|464.31|462.01|464.31|462.01|1
1737192900000|2025-01-18 09:35:00|464.28|461.98|463.94|461.64|464.28|461.98|463.94|461.64|16
1737192910000|2025-01-18 09:35:10|464.08|461.78|464.12|461.82|464.12|461.82|464.03|461.73|14
1737192920000|2025-01-18 09:35:20|464.13|461.83|464.13|461.83|464.15|461.85|464.07|461.77|11
1737192930000|2025-01-18 09:35:30|464.14|461.84|464.14|461.84|464.14|461.84|464.13|461.83|3
1737192940000|2025-01-18 09:35:40|464.22|461.92|464.23|461.93|464.23|461.93|464.21|461.91|4
1737192950000|2025-01-18 09:35:50|464.25|461.95|464.34|462.04|464.34|462.04|464.24|461.94|7
1737192960000|2025-01-18 09:36:00|464.33|462.03|464.2|461.9|464.33|462.03|464.08|461.78|21
1737192970000|2025-01-18 09:36:10|464.19|461.89|463.8|461.5|464.19|461.89|463.7|461.4|20
1737192980000|2025-01-18 09:36:20|463.81|461.51|463.74|461.44|463.87|461.57|463.74|461.44|13
1737192990000|2025-01-18 09:36:30|463.69|461.39|463.59|461.29|463.71|461.41|463.59|461.29|16
1737193000000|2025-01-18 09:36:40|463.55|461.25|463.92|461.62|463.93|461.63|463.55|461.25|16
1737193010000|2025-01-18 09:36:50|463.93|461.63|463.8|461.5|463.94|461.64|463.8|461.5|9
1737193020000|2025-01-18 09:37:00|463.81|461.51|463.92|461.62|464.17|461.87|463.7|461.4|18
1737193030000|2025-01-18 09:37:10|463.95|461.65|463.77|461.47|463.96|461.66|463.77|461.47|11
1737193040000|2025-01-18 09:37:20|463.76|461.46|464|461.7|464|461.7|463.75|461.45|9
1737193050000|2025-01-18 09:37:30|464.02|461.72|464.26|461.96|464.33|462.03|464.02|461.72|8
1737193060000|2025-01-18 09:37:40|464.27|461.97|464.62|462.32|464.63|462.33|464.27|461.97|15
1737193070000|2025-01-18 09:37:50|464.6|462.3|464.81|462.51|464.81|462.51|464.6|462.3|13
1737193080000|2025-01-18 09:38:00|464.82|462.52|464.63|462.33|464.82|462.52|464.63|462.33|8
1737193090000|2025-01-18 09:38:10|464.57|462.27|464.25|461.95|464.57|462.27|464.25|461.95|8
1737193100000|2025-01-18 09:38:20|464.3|462|464.39|462.09|464.39|462.09|464.3|462|9
1737193110000|2025-01-18 09:38:30|464.4|462.1|464.3|462|464.4|462.1|464.3|462|7
1737193120000|2025-01-18 09:38:40|464.35|462.05|464.16|461.86|464.35|462.05|464.04|461.74|15
1737193130000|2025-01-18 09:38:50|464.15|461.85|464.03|461.73|464.15|461.85|464.03|461.73|5
1737193140000|2025-01-18 09:39:00|464.04|461.74|463.85|461.55|464.05|461.75|463.85|461.55|11
1737193150000|2025-01-18 09:39:10|463.76|461.46|463.73|461.43|463.8|461.5|463.72|461.42|12
1737193160000|2025-01-18 09:39:20|463.61|461.31|463.21|460.91|463.66|461.36|463.21|460.91|24
1737193170000|2025-01-18 09:39:30|463.16|460.86|463.3|461|463.31|461.01|463.08|460.78|13
1737193180000|2025-01-18 09:39:40|463.28|460.98|463.07|460.77|463.28|460.98|463.07|460.77|16
1737193190000|2025-01-18 09:39:50|463.06|460.76|463.04|460.74|463.15|460.85|463.01|460.71|18
1737193200000|2025-01-18 09:40:00|463.03|460.73|463.06|460.76|463.1|460.8|463|460.7|9
1737193210000|2025-01-18 09:40:10|463.09|460.79|463.18|460.88|463.2|460.9|463.06|460.76|12
1737193220000|2025-01-18 09:40:20|463.17|460.87|463.12|460.82|463.28|460.98|463.05|460.75|14
1737193230000|2025-01-18 09:40:30|463.08|460.78|463.17|460.87|463.17|460.87|463.05|460.75|11
1737193240000|2025-01-18 09:40:40|463.14|460.84|463.09|460.79|463.14|460.84|463.09|460.79|5
1737193250000|2025-01-18 09:40:50|463.08|460.78|463.08|460.78|463.18|460.88|463.08|460.78|8
1737193260000|2025-01-18 09:41:00|463.07|460.77|463.47|461.17|463.5|461.2|463.07|460.77|13
1737193270000|2025-01-18 09:41:10|463.46|461.16|463.4|461.1|463.46|461.16|463.4|461.1|6
1737193280000|2025-01-18 09:41:20|463.43|461.13|463.38|461.08|463.56|461.26|463.38|461.08|11
1737193290000|2025-01-18 09:41:30|463.37|461.07|463.29|460.99|463.39|461.09|463.29|460.99|8
1737193300000|2025-01-18 09:41:40|463.22|460.92|463.29|460.99|463.3|461|463.18|460.88|12
1737193310000|2025-01-18 09:41:50|463.28|460.98|463.5|461.2|463.5|461.2|463.28|460.98|10
1737193320000|2025-01-18 09:42:00|463.48|461.18|463.46|461.16|463.48|461.18|463.46|461.16|3
1737193330000|2025-01-18 09:42:10|463.3|461|463.24|460.94|463.32|461.02|463.24|460.94|7
1737193340000|2025-01-18 09:42:20|463.27|460.97|463.27|460.97|463.3|461|463.22|460.92|14
1737193350000|2025-01-18 09:42:30|463.26|460.96|463.07|460.77|463.26|460.96|463.03|460.73|14
1737193360000|2025-01-18 09:42:40|463.17|460.87|463.12|460.82|463.3|461|463.12|460.82|11
1737193370000|2025-01-18 09:42:50|463.09|460.79|462.72|460.42|463.09|460.79|462.71|460.41|15
1737193380000|2025-01-18 09:43:00|462.77|460.47|462.81|460.51|462.9|460.6|462.73|460.43|17
1737193390000|2025-01-18 09:43:10|462.87|460.57|462.82|460.52|462.87|460.57|462.78|460.48|10
1737193400000|2025-01-18 09:43:20|462.73|460.43|462.82|460.52|462.82|460.52|462.73|460.43|11
1737193410000|2025-01-18 09:43:30|462.78|460.48|462.76|460.46|462.8|460.5|462.76|460.46|3
1737193420000|2025-01-18 09:43:40|462.79|460.49|462.79|460.49|462.93|460.63|462.79|460.49|10
1737193430000|2025-01-18 09:43:50|462.78|460.48|462.74|460.44|462.78|460.48|462.74|460.44|5
1737193440000|2025-01-18 09:44:00|462.75|460.45|462.83|460.53|462.88|460.58|462.75|460.45|8
1737193450000|2025-01-18 09:44:10|462.8|460.5|463.85|461.55|463.91|461.61|462.7|460.4|12
1737193460000|2025-01-18 09:44:20|463.67|461.37|463.71|461.41|463.73|461.43|463.59|461.29|9
1737193470000|2025-01-18 09:44:30|463.7|461.4|463.69|461.39|463.72|461.42|463.63|461.33|12
1737193480000|2025-01-18 09:44:40|463.77|461.47|463.88|461.58|463.89|461.59|463.77|461.47|11
1737193490000|2025-01-18 09:44:50|463.96|461.66|463.98|461.68|464.01|461.71|463.93|461.63|7
1737193500000|2025-01-18 09:45:00|464.04|461.74|464.29|461.99|464.31|462.01|464.03|461.73|13
1737193510000|2025-01-18 09:45:10|464.31|462.01|464.58|462.28|464.59|462.29|464.28|461.98|17
1737193520000|2025-01-18 09:45:20|464.59|462.29|464.66|462.36|464.75|462.45|464.59|462.29|10
1737193530000|2025-01-18 09:45:30|464.65|462.35|464.53|462.23|464.65|462.35|464.51|462.21|11
1737193540000|2025-01-18 09:45:40|464.52|462.22|464.28|461.98|464.52|462.22|464.28|461.98|12
1737193550000|2025-01-18 09:45:50|464.32|462.02|464.12|461.82|464.33|462.03|464.1|461.8|10
1737193560000|2025-01-18 09:46:00|464.13|461.83|464.08|461.78|464.19|461.89|464.08|461.78|9
1737193570000|2025-01-18 09:46:10|464.11|461.81|464.14|461.84|464.15|461.85|464.09|461.79|5
1737193580000|2025-01-18 09:46:20|464.2|461.9|464.41|462.11|464.41|462.11|464.2|461.9|13
1737193590000|2025-01-18 09:46:30|464.39|462.09|464.27|461.97|464.39|462.09|464.24|461.94|11
1737193600000|2025-01-18 09:46:40|464.3|462|464.19|461.89|464.39|462.09|464.19|461.89|12
1737193610000|2025-01-18 09:46:50|464.2|461.9|464.32|462.02|464.37|462.07|464.2|461.9|8
1737193620000|2025-01-18 09:47:00|464.31|462.01|464.19|461.89|464.47|462.17|464.19|461.89|14
1737193630000|2025-01-18 09:47:10|464.22|461.92|464.61|462.31|464.61|462.31|464.22|461.92|15
1737193640000|2025-01-18 09:47:20|464.63|462.33|464.73|462.43|464.78|462.48|464.63|462.33|16
1737193650000|2025-01-18 09:47:30|464.69|462.39|464.77|462.47|464.77|462.47|464.59|462.29|9
1737193660000|2025-01-18 09:47:40|464.76|462.46|464.72|462.42|464.76|462.46|464.66|462.36|7
1737193670000|2025-01-18 09:47:50|464.73|462.43|464.75|462.45|464.78|462.48|464.73|462.43|8
1737193680000|2025-01-18 09:48:00|464.8|462.5|464.7|462.4|464.8|462.5|464.66|462.36|10
1737193690000|2025-01-18 09:48:10|464.67|462.37|464.7|462.4|464.7|462.4|464.66|462.36|8
1737193700000|2025-01-18 09:48:20|464.77|462.47|465.14|462.84|465.14|462.84|464.77|462.47|12
1737193710000|2025-01-18 09:48:30|465.11|462.81|465.02|462.72|465.11|462.81|465.02|462.72|6
1737193720000|2025-01-18 09:48:40|465.01|462.71|465|462.7|465.01|462.71|464.99|462.69|4
1737193730000|2025-01-18 09:48:50|465.03|462.73|465.07|462.77|465.11|462.81|465.03|462.73|8
1737193740000|2025-01-18 09:49:00|465.1|462.8|464.74|462.44|465.11|462.81|464.74|462.44|16
1737193750000|2025-01-18 09:49:10|464.73|462.43|465.13|462.83|465.13|462.83|464.72|462.42|14
1737193760000|2025-01-18 09:49:20|465.15|462.85|465.23|462.93|465.23|462.93|465.15|462.85|6
1737193770000|2025-01-18 09:49:30|465.25|462.95|465.36|463.06|465.37|463.07|465.25|462.95|7
1737193780000|2025-01-18 09:49:40|465.45|463.15|465.4|463.1|465.45|463.15|465.4|463.1|7
1737193790000|2025-01-18 09:49:50|465.41|463.11|465.55|463.25|465.56|463.26|465.41|463.11|9
1737193800000|2025-01-18 09:50:00|465.54|463.24|465.43|463.13|465.54|463.24|465.43|463.13|13
1737193810000|2025-01-18 09:50:10|465.46|463.16|465.56|463.26|465.56|463.26|465.46|463.16|10
1737193820000|2025-01-18 09:50:20|465.57|463.27|465.42|463.12|465.57|463.27|465.29|462.99|9
1737193830000|2025-01-18 09:50:30|465.36|463.06|465|462.7|465.36|463.06|465|462.7|14
1737193840000|2025-01-18 09:50:40|464.99|462.69|465|462.7|465|462.7|464.99|462.69|2
1737193850000|2025-01-18 09:50:50|464.96|462.66|465.11|462.81|465.11|462.81|464.96|462.66|6
1737193860000|2025-01-18 09:51:00|465.16|462.86|465.29|462.99|465.32|463.02|465.15|462.85|10
1737193870000|2025-01-18 09:51:10|465.28|462.98|465.28|462.98|465.3|463|465.26|462.96|8
1737193880000|2025-01-18 09:51:20|465.27|462.97|465.23|462.93|465.27|462.97|465.15|462.85|9
1737193890000|2025-01-18 09:51:30|465.25|462.95|465.25|462.95|465.28|462.98|465.22|462.92|9
1737193900000|2025-01-18 09:51:40|465.31|463.01|465.48|463.18|465.48|463.18|465.3|463|8
1737193910000|2025-01-18 09:51:50|465.49|463.19|465.42|463.12|465.49|463.19|465.41|463.11|5
1737193920000|2025-01-18 09:52:00|465.46|463.16|465.49|463.19|465.49|463.19|465.41|463.11|10
1737193930000|2025-01-18 09:52:10|465.53|463.23|465.62|463.32|465.62|463.32|465.5|463.2|6
1737193940000|2025-01-18 09:52:20|465.63|463.33|465.81|463.51|465.81|463.51|465.62|463.32|12
1737193950000|2025-01-18 09:52:30|465.8|463.5|465.69|463.39|465.8|463.5|465.69|463.39|9
1737193960000|2025-01-18 09:52:40|465.67|463.37|465.68|463.38|465.68|463.38|465.66|463.36|4
1737193970000|2025-01-18 09:52:50|465.67|463.37|465.67|463.37|465.67|463.37|465.67|463.37|1
1737193980000|2025-01-18 09:53:00|465.64|463.34|465.56|463.26|465.64|463.34|465.56|463.26|6
1737193990000|2025-01-18 09:53:10|465.55|463.25|465.46|463.16|465.55|463.25|465.46|463.16|13
1737194000000|2025-01-18 09:53:20|465.45|463.15|465.42|463.12|465.48|463.18|465.42|463.12|8
1737194010000|2025-01-18 09:53:30|465.41|463.11|465.44|463.14|465.44|463.14|465.4|463.1|3
1737194020000|2025-01-18 09:53:40|465.43|463.13|465.29|462.99|465.43|463.13|465.28|462.98|9
1737194030000|2025-01-18 09:53:50|465.28|462.98|465.51|463.21|465.51|463.21|465.25|462.95|11
1737194040000|2025-01-18 09:54:00|465.52|463.22|465.6|463.3|465.62|463.32|465.49|463.19|10
1737194050000|2025-01-18 09:54:10|465.62|463.32|465.62|463.32|465.62|463.32|465.6|463.3|4
1737194060000|2025-01-18 09:54:20|465.64|463.34|465.7|463.4|465.83|463.53|465.64|463.34|12
1737194070000|2025-01-18 09:54:30|465.69|463.39|465.59|463.29|465.69|463.39|465.57|463.27|13
1737194080000|2025-01-18 09:54:40|465.58|463.28|465.58|463.28|465.59|463.29|465.52|463.22|10
1737194090000|2025-01-18 09:54:50|465.57|463.27|465.53|463.23|465.57|463.27|465.53|463.23|5
1737194100000|2025-01-18 09:55:00|465.52|463.22|465.33|463.03|465.56|463.26|465.33|463.03|12
1737194110000|2025-01-18 09:55:10|465.32|463.02|465.37|463.07|465.37|463.07|465.27|462.97|9
1737194120000|2025-01-18 09:55:20|465.33|463.03|465.29|462.99|465.33|463.03|465.27|462.97|8
1737194130000|2025-01-18 09:55:30|465.28|462.98|465.25|462.95|465.28|462.98|465.25|462.95|3
1737194140000|2025-01-18 09:55:40|465.27|462.97|465.38|463.08|465.42|463.12|465.27|462.97|8
1737194150000|2025-01-18 09:55:50|465.37|463.07|465.33|463.03|465.37|463.07|465.33|463.03|5
1737194160000|2025-01-18 09:56:00|465.3|463|465.14|462.84|465.3|463|465.14|462.84|13
1737194170000|2025-01-18 09:56:10|465.12|462.82|465.17|462.87|465.19|462.89|465.1|462.8|8
1737194180000|2025-01-18 09:56:20|465.16|462.86|465.11|462.81|465.16|462.86|465.1|462.8|6
1737194190000|2025-01-18 09:56:30|465.16|462.86|465.16|462.86|465.16|462.86|465.15|462.85|3
1737194200000|2025-01-18 09:56:40|465.21|462.91|465.13|462.83|465.21|462.91|465.13|462.83|7
1737194210000|2025-01-18 09:56:50|465.12|462.82|465.07|462.77|465.12|462.82|465.07|462.77|7
1737194220000|2025-01-18 09:57:00|465.06|462.76|465.05|462.75|465.08|462.78|464.97|462.67|12
1737194230000|2025-01-18 09:57:10|465.04|462.74|464.91|462.61|465.04|462.74|464.9|462.6|9
1737194240000|2025-01-18 09:57:20|464.92|462.62|464.92|462.62|464.92|462.62|464.92|462.62|1
1737194250000|2025-01-18 09:57:30|464.98|462.68|464.99|462.69|465.04|462.74|464.94|462.64|14
1737194260000|2025-01-18 09:57:40|464.98|462.68|465|462.7|465.02|462.72|464.96|462.66|9
1737194270000|2025-01-18 09:57:50|464.99|462.69|464.98|462.68|464.99|462.69|464.98|462.68|2
1737194280000|2025-01-18 09:58:00|464.99|462.69|465.1|462.8|465.11|462.81|464.99|462.69|11
1737194290000|2025-01-18 09:58:10|465.09|462.79|465.16|462.86|465.17|462.87|465.09|462.79|7
1737194300000|2025-01-18 09:58:20|465.18|462.88|465.29|462.99|465.34|463.04|465.18|462.88|14
1737194310000|2025-01-18 09:58:30|465.31|463.01|465.45|463.15|465.45|463.15|465.31|463.01|10
1737194320000|2025-01-18 09:58:40|465.46|463.16|465.62|463.32|465.62|463.32|465.46|463.16|8
1737194330000|2025-01-18 09:58:50|465.61|463.31|465.69|463.39|465.69|463.39|465.61|463.31|6
1737194340000|2025-01-18 09:59:00|465.66|463.36|465.59|463.29|465.66|463.36|465.59|463.29|4
1737194350000|2025-01-18 09:59:10|465.57|463.27|465.42|463.12|465.57|463.27|465.42|463.12|12
1737194360000|2025-01-18 09:59:20|465.41|463.11|465.42|463.12|465.46|463.16|465.41|463.11|6
1737194370000|2025-01-18 09:59:30|465.41|463.11|465.41|463.11|465.42|463.12|465.41|463.11|3
1737194380000|2025-01-18 09:59:40|465.43|463.13|465.43|463.13|465.43|463.13|465.43|463.13|1
1737194400000|2025-01-18 10:00:00|465.42|463.12|465.3|463|465.42|463.12|465.28|462.98|11
1737194410000|2025-01-18 10:00:10|465.29|462.99|465.27|462.97|465.34|463.04|465.11|462.81|16
1737194430000|2025-01-18 10:00:30|465.28|462.98|465.26|462.96|465.28|462.98|465.23|462.93|7
1737194440000|2025-01-18 10:00:40|465.29|462.99|465.23|462.93|465.29|462.99|465.22|462.92|9
1737194450000|2025-01-18 10:00:50|465.22|462.92|465.09|462.79|465.22|462.92|465.07|462.77|8
1737194460000|2025-01-18 10:01:00|465.11|462.81|464.76|462.46|465.11|462.81|464.68|462.38|21
1737194470000|2025-01-18 10:01:10|464.72|462.42|464.67|462.37|464.72|462.42|464.56|462.26|11
1737194480000|2025-01-18 10:01:20|464.66|462.36|464.59|462.29|464.66|462.36|464.59|462.29|7
1737194490000|2025-01-18 10:01:30|464.56|462.26|464.69|462.39|464.69|462.39|464.56|462.26|5
1737194500000|2025-01-18 10:01:40|464.65|462.35|464.61|462.31|464.65|462.35|464.6|462.3|7
1737194510000|2025-01-18 10:01:50|464.67|462.37|464.65|462.35|464.67|462.37|464.65|462.35|3
1737194520000|2025-01-18 10:02:00|464.66|462.36|464.55|462.25|464.66|462.36|464.55|462.25|8
1737194530000|2025-01-18 10:02:10|464.51|462.21|464.58|462.28|464.59|462.29|464.4|462.1|13
1737194540000|2025-01-18 10:02:20|464.66|462.36|464.69|462.39|464.69|462.39|464.63|462.33|5
1737194550000|2025-01-18 10:02:30|464.7|462.4|464.82|462.52|464.82|462.52|464.7|462.4|8
1737194560000|2025-01-18 10:02:40|464.83|462.53|465.12|462.82|465.12|462.82|464.83|462.53|11
1737194570000|2025-01-18 10:02:50|465.11|462.81|465.38|463.08|465.38|463.08|465.11|462.81|8
1737194580000|2025-01-18 10:03:00|465.41|463.11|465.46|463.16|465.5|463.2|465.41|463.11|10
1737194590000|2025-01-18 10:03:10|465.45|463.15|465.54|463.24|465.54|463.24|465.43|463.13|12
1737194600000|2025-01-18 10:03:20|465.59|463.29|465.56|463.26|465.65|463.35|465.51|463.21|12
1737194610000|2025-01-18 10:03:30|465.6|463.3|465.49|463.19|465.61|463.31|465.49|463.19|10
1737194620000|2025-01-18 10:03:40|465.48|463.18|465.53|463.23|465.55|463.25|465.43|463.13|12
1737194630000|2025-01-18 10:03:50|465.52|463.22|465.48|463.18|465.52|463.22|465.48|463.18|5
1737194640000|2025-01-18 10:04:00|465.47|463.17|465.68|463.38|465.68|463.38|465.47|463.17|11
1737194650000|2025-01-18 10:04:10|465.67|463.37|465.67|463.37|465.71|463.41|465.67|463.37|6
1737194660000|2025-01-18 10:04:20|465.72|463.42|465.89|463.59|465.89|463.59|465.72|463.42|10
1737194670000|2025-01-18 10:04:30|465.88|463.58|465.86|463.56|465.88|463.58|465.86|463.56|3
1737194680000|2025-01-18 10:04:40|465.85|463.55|465.88|463.58|465.89|463.59|465.82|463.52|7
1737194690000|2025-01-18 10:04:50|465.87|463.57|465.79|463.49|465.87|463.57|465.79|463.49|8
1737194700000|2025-01-18 10:05:00|465.78|463.48|465.71|463.41|465.78|463.48|465.68|463.38|7
1737194710000|2025-01-18 10:05:10|465.68|463.38|465.72|463.42|465.74|463.44|465.59|463.29|11
1737194720000|2025-01-18 10:05:20|465.79|463.49|465.7|463.4|465.89|463.59|465.7|463.4|9
1737194730000|2025-01-18 10:05:30|465.66|463.36|465.61|463.31|465.66|463.36|465.61|463.31|3
1737194740000|2025-01-18 10:05:40|465.6|463.3|465.37|463.07|465.6|463.3|465.36|463.06|13
1737194750000|2025-01-18 10:05:50|465.36|463.06|465.33|463.03|465.36|463.06|465.26|462.96|9
1737194760000|2025-01-18 10:06:00|465.36|463.06|465.25|462.95|465.36|463.06|465.23|462.93|10
1737194770000|2025-01-18 10:06:10|465.26|462.96|465.71|463.41|465.71|463.41|465.26|462.96|6
1737194780000|2025-01-18 10:06:20|465.73|463.43|465.94|463.64|465.96|463.66|465.73|463.43|16
1737194790000|2025-01-18 10:06:30|465.93|463.63|465.97|463.67|465.97|463.67|465.9|463.6|7
1737194800000|2025-01-18 10:06:40|465.98|463.68|465.96|463.66|465.98|463.68|465.94|463.64|5
1737194810000|2025-01-18 10:06:50|465.95|463.65|465.97|463.67|465.98|463.68|465.95|463.65|8
1737194820000|2025-01-18 10:07:00|465.9|463.6|465.87|463.57|465.92|463.62|465.86|463.56|8
1737194830000|2025-01-18 10:07:10|465.88|463.58|465.94|463.64|465.94|463.64|465.88|463.58|6
1737194840000|2025-01-18 10:07:20|465.99|463.69|466.12|463.82|466.13|463.83|465.92|463.62|12
1737194850000|2025-01-18 10:07:30|466.21|463.91|466.48|464.18|466.48|464.18|466.21|463.91|17
1737194860000|2025-01-18 10:07:40|466.5|464.2|466.59|464.29|466.62|464.32|466.48|464.18|15
1737194870000|2025-01-18 10:07:50|466.6|464.3|466.53|464.23|466.6|464.3|466.53|464.23|6
1737194880000|2025-01-18 10:08:00|466.52|464.22|466.59|464.29|466.61|464.31|466.51|464.21|8
1737194890000|2025-01-18 10:08:10|466.54|464.24|466.51|464.21|466.54|464.24|466.5|464.2|7
1737194900000|2025-01-18 10:08:20|466.5|464.2|466.36|464.06|466.5|464.2|466.35|464.05|10
1737194910000|2025-01-18 10:08:30|466.35|464.05|466.41|464.11|466.41|464.11|466.35|464.05|8
1737194920000|2025-01-18 10:08:40|466.38|464.08|466.31|464.01|466.4|464.1|466.31|464.01|8
1737194930000|2025-01-18 10:08:50|466.34|464.04|466.39|464.09|466.39|464.09|466.34|464.04|5
1737194940000|2025-01-18 10:09:00|466.38|464.08|466.47|464.17|466.47|464.17|466.38|464.08|9
1737194950000|2025-01-18 10:09:10|466.44|464.14|466.47|464.17|466.5|464.2|466.43|464.13|8
1737194960000|2025-01-18 10:09:20|466.46|464.16|466.34|464.04|466.47|464.17|466.34|464.04|11
1737194970000|2025-01-18 10:09:30|466.35|464.05|466.31|464.01|466.41|464.11|466.3|464|9
1737194980000|2025-01-18 10:09:40|466.3|464|466.33|464.03|466.33|464.03|466.24|463.94|15
1737194990000|2025-01-18 10:09:50|466.34|464.04|466.21|463.91|466.35|464.05|466.17|463.87|10
1737195000000|2025-01-18 10:10:00|466.26|463.96|466.26|463.96|466.27|463.97|466.17|463.87|8
1737195010000|2025-01-18 10:10:10|466.27|463.97|466.13|463.83|466.27|463.97|466.13|463.83|5
1737195020000|2025-01-18 10:10:20|466.12|463.82|466.02|463.72|466.12|463.82|466|463.7|12
1737195030000|2025-01-18 10:10:30|466.01|463.71|465.85|463.55|466.01|463.71|465.59|463.29|8
1737195040000|2025-01-18 10:10:40|465.83|463.53|465.83|463.53|465.84|463.54|465.83|463.53|3
1737195050000|2025-01-18 10:10:50|465.74|463.44|465.74|463.44|465.79|463.49|465.74|463.44|6
1737195060000|2025-01-18 10:11:00|465.78|463.48|465.45|463.15|465.78|463.48|465.45|463.15|14
1737195070000|2025-01-18 10:11:10|465.46|463.16|465.35|463.05|465.46|463.16|465.32|463.02|10
1737195080000|2025-01-18 10:11:20|465.36|463.06|465.44|463.14|465.55|463.25|465.36|463.06|13
1737195090000|2025-01-18 10:11:30|465.39|463.09|465.36|463.06|465.4|463.1|465.36|463.06|6
1737195100000|2025-01-18 10:11:40|465.34|463.04|465.29|462.99|465.34|463.04|465.25|462.95|10
1737195110000|2025-01-18 10:11:50|465.28|462.98|465.15|462.85|465.28|462.98|465.13|462.83|11
1737195120000|2025-01-18 10:12:00|465.14|462.84|465.08|462.78|465.2|462.9|465.08|462.78|9
1737195130000|2025-01-18 10:12:10|465.01|462.71|464.87|462.57|465.05|462.75|464.87|462.57|15
1737195140000|2025-01-18 10:12:20|464.86|462.56|465.09|462.79|465.22|462.92|464.86|462.56|18
1737195150000|2025-01-18 10:12:30|465.08|462.78|464.88|462.58|465.08|462.78|464.86|462.56|12
1737195160000|2025-01-18 10:12:40|464.87|462.57|464.94|462.64|464.94|462.64|464.84|462.54|11
1737195170000|2025-01-18 10:12:50|465|462.7|464.98|462.68|465.27|462.97|464.98|462.68|14
1737195180000|2025-01-18 10:13:00|465|462.7|464.83|462.53|465|462.7|464.83|462.53|13
1737195190000|2025-01-18 10:13:10|464.82|462.52|465.2|462.9|465.2|462.9|464.81|462.51|11
1737195200000|2025-01-18 10:13:20|465.25|462.95|465.19|462.89|465.25|462.95|464.95|462.65|13
1737195210000|2025-01-18 10:13:30|465.2|462.9|465.18|462.88|465.32|463.02|465.18|462.88|13
1737195220000|2025-01-18 10:13:40|465.11|462.81|465.05|462.75|465.11|462.81|464.97|462.67|12
1737195230000|2025-01-18 10:13:50|465.06|462.76|464.43|462.13|465.1|462.8|464.31|462.01|17
1737195240000|2025-01-18 10:14:00|464.72|462.42|464.84|462.54|465.35|463.05|464.59|462.29|28
1737195250000|2025-01-18 10:14:10|464.78|462.48|464.78|462.48|464.78|462.48|464.7|462.4|7
1737195260000|2025-01-18 10:14:20|464.79|462.49|464.85|462.55|465.01|462.71|464.79|462.49|13
1737195270000|2025-01-18 10:14:30|464.92|462.62|464.16|461.86|464.92|462.62|464.16|461.86|18
1737195280000|2025-01-18 10:14:40|464.17|461.87|464.23|461.93|464.23|461.93|464.17|461.87|5
1737195290000|2025-01-18 10:14:50|464.27|461.97|464.29|461.99|464.35|462.05|464.27|461.97|6
1737195300000|2025-01-18 10:15:00|464.28|461.98|464.39|462.09|464.39|462.09|464.05|461.75|19
1737195310000|2025-01-18 10:15:10|464.4|462.1|464.32|462.02|464.57|462.27|464.32|462.02|14
1737195320000|2025-01-18 10:15:20|464.33|462.03|464.43|462.13|464.43|462.13|464.33|462.03|11
1737195330000|2025-01-18 10:15:30|464.41|462.11|464.94|462.64|464.94|462.64|464.4|462.1|17
1737195340000|2025-01-18 10:15:40|465|462.7|464.98|462.68|465.09|462.79|464.91|462.61|13
1737195350000|2025-01-18 10:15:50|464.99|462.69|465.01|462.71|465.09|462.79|464.99|462.69|6
1737195360000|2025-01-18 10:16:00|465|462.7|465.1|462.8|465.22|462.92|465|462.7|17
1737195370000|2025-01-18 10:16:10|465.15|462.85|465.23|462.93|465.4|463.1|465.15|462.85|19
1737195380000|2025-01-18 10:16:20|465.24|462.94|465.52|463.22|465.52|463.22|465.22|462.92|10
1737195390000|2025-01-18 10:16:30|465.48|463.18|465.39|463.09|465.48|463.18|465.38|463.08|11
1737195400000|2025-01-18 10:16:40|465.34|463.04|464.79|462.49|465.35|463.05|464.75|462.45|20
1737195410000|2025-01-18 10:16:50|464.89|462.59|465.05|462.75|465.05|462.75|464.88|462.58|12
1737195420000|2025-01-18 10:17:00|465.03|462.73|464.93|462.63|465.03|462.73|464.93|462.63|9
1737195430000|2025-01-18 10:17:10|464.94|462.64|465.08|462.78|465.08|462.78|464.94|462.64|9
1737195440000|2025-01-18 10:17:20|465.09|462.79|465.16|462.86|465.24|462.94|465.09|462.79|15
1737195450000|2025-01-18 10:17:30|465.15|462.85|465.31|463.01|465.32|463.02|465.11|462.81|12
1737195460000|2025-01-18 10:17:40|465.33|463.03|465.03|462.73|465.33|463.03|465.03|462.73|11
1737195470000|2025-01-18 10:17:50|464.98|462.68|465.04|462.74|465.07|462.77|464.98|462.68|11
1737195480000|2025-01-18 10:18:00|465|462.7|465.25|462.95|465.29|462.99|464.95|462.65|16
1737195490000|2025-01-18 10:18:10|465.27|462.97|465.03|462.73|465.34|463.04|465.03|462.73|15
1737195500000|2025-01-18 10:18:20|464.93|462.63|465.19|462.89|465.19|462.89|464.93|462.63|9
1737195510000|2025-01-18 10:18:30|465.25|462.95|465.56|463.26|465.58|463.28|465.25|462.95|15
1737195520000|2025-01-18 10:18:40|465.52|463.22|465.56|463.26|465.56|463.26|465.48|463.18|7
1737195530000|2025-01-18 10:18:50|465.35|463.05|465.29|462.99|465.35|463.05|465.29|462.99|7
1737195540000|2025-01-18 10:19:00|465.28|462.98|464.77|462.47|465.28|462.98|464.77|462.47|15
1737195550000|2025-01-18 10:19:10|464.76|462.46|464.62|462.32|464.76|462.46|464.62|462.32|6
1737195560000|2025-01-18 10:19:20|464.63|462.33|464.55|462.25|464.63|462.33|464.48|462.18|8
1737195570000|2025-01-18 10:19:30|464.54|462.24|464.51|462.21|464.54|462.24|464.51|462.21|6
1737195580000|2025-01-18 10:19:40|464.5|462.2|464.36|462.06|464.51|462.21|464.36|462.06|11
1737195590000|2025-01-18 10:19:50|464.35|462.05|464.28|461.98|464.35|462.05|464.28|461.98|5
1737195600000|2025-01-18 10:20:00|464.27|461.97|464.09|461.79|464.27|461.97|464.09|461.79|7
1737195610000|2025-01-18 10:20:10|464.08|461.78|463.98|461.68|464.08|461.78|463.98|461.68|7
1737195620000|2025-01-18 10:20:20|463.96|461.66|463.76|461.46|463.96|461.66|463.76|461.46|8
1737195630000|2025-01-18 10:20:30|463.7|461.4|463.54|461.24|463.7|461.4|463.45|461.15|20
1737195640000|2025-01-18 10:20:40|463.53|461.23|463.48|461.18|463.53|461.23|463.48|461.18|3
1737195650000|2025-01-18 10:20:50|463.47|461.17|463.39|461.09|463.47|461.17|463.38|461.08|4
1737195660000|2025-01-18 10:21:00|463.38|461.08|463.24|460.94|463.39|461.09|463.24|460.94|8
1737195670000|2025-01-18 10:21:10|463.16|460.86|463.16|460.86|463.16|460.86|463.16|460.86|1
1737195680000|2025-01-18 10:21:20|463.01|460.71|462.96|460.66|463.02|460.72|462.96|460.66|6
1737195690000|2025-01-18 10:21:30|462.95|460.65|462.96|460.66|462.96|460.66|462.95|460.65|4
1737195700000|2025-01-18 10:21:40|462.95|460.65|463.14|460.84|463.14|460.84|462.95|460.65|11
1737195710000|2025-01-18 10:21:50|463.15|460.85|463.13|460.83|463.16|460.86|463.13|460.83|5
1737195720000|2025-01-18 10:22:00|463.24|460.94|463.26|460.96|463.35|461.05|463.23|460.93|15
1737195730000|2025-01-18 10:22:10|463.25|460.95|463.13|460.83|463.25|460.95|463.13|460.83|7
1737195740000|2025-01-18 10:22:20|463.12|460.82|462.82|460.52|463.12|460.82|462.82|460.52|14
1737195750000|2025-01-18 10:22:30|462.81|460.51|462.65|460.35|462.81|460.51|462.65|460.35|13
1737195760000|2025-01-18 10:22:40|462.64|460.34|462.58|460.28|462.64|460.34|462.58|460.28|6
1737195770000|2025-01-18 10:22:50|462.63|460.33|462.63|460.33|462.71|460.41|462.63|460.33|10
1737195780000|2025-01-18 10:23:00|462.62|460.32|462.71|460.41|462.71|460.41|462.61|460.31|12
1737195790000|2025-01-18 10:23:10|462.7|460.4|462.87|460.57|462.87|460.57|462.7|460.4|9
1737195800000|2025-01-18 10:23:20|462.99|460.69|463.04|460.74|463.11|460.81|462.87|460.57|15
1737195810000|2025-01-18 10:23:30|463.02|460.72|462.97|460.67|463.02|460.72|462.92|460.62|13
1737195820000|2025-01-18 10:23:40|462.96|460.66|462.96|460.66|462.97|460.67|462.81|460.51|11
1737195830000|2025-01-18 10:23:50|462.86|460.56|462.91|460.61|462.92|460.62|462.86|460.56|5
1737195840000|2025-01-18 10:24:00|462.87|460.57|462.74|460.44|462.87|460.57|462.69|460.39|11
1737195850000|2025-01-18 10:24:10|462.71|460.41|462.82|460.52|462.92|460.62|462.71|460.41|14
1737195860000|2025-01-18 10:24:20|462.76|460.46|462.91|460.61|462.91|460.61|462.76|460.46|13
1737195870000|2025-01-18 10:24:30|462.9|460.6|462.86|460.56|462.95|460.65|462.86|460.56|8
1737195880000|2025-01-18 10:24:40|462.79|460.49|462.85|460.55|462.85|460.55|462.75|460.45|11
1737195890000|2025-01-18 10:24:50|462.87|460.57|462.79|460.49|462.93|460.63|462.78|460.48|14
1737195900000|2025-01-18 10:25:00|462.8|460.5|462.89|460.59|462.9|460.6|462.8|460.5|14
1737195910000|2025-01-18 10:25:10|462.9|460.6|462.99|460.69|463.02|460.72|462.9|460.6|19
1737195920000|2025-01-18 10:25:20|463.01|460.71|462.87|460.57|463.01|460.71|462.84|460.54|16
1737195930000|2025-01-18 10:25:30|462.86|460.56|463.01|460.71|463.03|460.73|462.86|460.56|14
1737195940000|2025-01-18 10:25:40|463|460.7|463.01|460.71|463.02|460.72|462.96|460.66|12
1737195950000|2025-01-18 10:25:50|463.02|460.72|463.66|461.36|463.67|461.37|463|460.7|13
1737195960000|2025-01-18 10:26:00|463.72|461.42|463.94|461.64|463.94|461.64|463.72|461.42|11
1737195970000|2025-01-18 10:26:10|463.93|461.63|463.78|461.48|463.93|461.63|463.78|461.48|11
1737195980000|2025-01-18 10:26:20|463.8|461.5|463.63|461.33|463.8|461.5|463.6|461.3|9
1737195990000|2025-01-18 10:26:30|463.64|461.34|463.81|461.51|463.82|461.52|463.64|461.34|14
1737196000000|2025-01-18 10:26:40|463.82|461.52|463.56|461.26|463.82|461.52|463.56|461.26|7
1737196010000|2025-01-18 10:26:50|463.57|461.27|463.54|461.24|463.58|461.28|463.54|461.24|4
1737196020000|2025-01-18 10:27:00|463.56|461.26|463.56|461.26|463.56|461.26|463.56|461.26|1
1737196030000|2025-01-18 10:27:10|463.53|461.23|463.55|461.25|463.55|461.25|463.53|461.23|3
1737196040000|2025-01-18 10:27:20|463.52|461.22|463.57|461.27|463.58|461.28|463.52|461.22|4
1737196050000|2025-01-18 10:27:30|463.58|461.28|463.74|461.44|463.76|461.46|463.58|461.28|12
1737196060000|2025-01-18 10:27:40|463.75|461.45|463.73|461.43|463.75|461.45|463.7|461.4|5
1737196070000|2025-01-18 10:27:50|463.74|461.44|463.72|461.42|463.75|461.45|463.69|461.39|9
1737196080000|2025-01-18 10:28:00|463.73|461.43|463.19|460.89|463.73|461.43|463.17|460.87|18
1737196090000|2025-01-18 10:28:10|463.2|460.9|463.04|460.74|463.2|460.9|463.04|460.74|7
1737196100000|2025-01-18 10:28:20|463.07|460.77|462.87|460.57|463.07|460.77|462.87|460.57|9
1737196110000|2025-01-18 10:28:30|462.97|460.67|462.74|460.44|462.97|460.67|462.74|460.44|10
1737196120000|2025-01-18 10:28:40|462.77|460.47|462.92|460.62|463|460.7|462.74|460.44|11
1737196130000|2025-01-18 10:28:50|462.93|460.63|463.06|460.76|463.1|460.8|462.93|460.63|10
1737196140000|2025-01-18 10:29:00|463.03|460.73|463.01|460.71|463.04|460.74|462.99|460.69|10
1737196150000|2025-01-18 10:29:10|463.02|460.72|463.08|460.78|463.08|460.78|463.01|460.71|10
1737196160000|2025-01-18 10:29:20|463.09|460.79|463.2|460.9|463.2|460.9|463.09|460.79|7
1737196170000|2025-01-18 10:29:30|463.24|460.94|463.21|460.91|463.3|461|463.2|460.9|8
1737196180000|2025-01-18 10:29:40|463.2|460.9|463.58|461.28|463.62|461.32|463.2|460.9|11
1737196190000|2025-01-18 10:29:50|463.64|461.34|463.99|461.69|464.05|461.75|463.62|461.32|15
1737196200000|2025-01-18 10:30:00|463.96|461.66|463.9|461.6|464.12|461.82|463.86|461.56|13
1737196210000|2025-01-18 10:30:10|463.91|461.61|463.95|461.65|463.99|461.69|463.87|461.57|12
1737196220000|2025-01-18 10:30:20|464|461.7|464.44|462.14|464.44|462.14|464|461.7|15
1737196230000|2025-01-18 10:30:30|464.4|462.1|464.12|461.82|464.42|462.12|464.11|461.81|13
1737196240000|2025-01-18 10:30:40|464.13|461.83|464.26|461.96|464.26|461.96|464.1|461.8|11
1737196250000|2025-01-18 10:30:50|464.36|462.06|464.34|462.04|464.45|462.15|464.33|462.03|10
1737196260000|2025-01-18 10:31:00|464.25|461.95|463.78|461.48|464.25|461.95|463.73|461.43|14
1737196270000|2025-01-18 10:31:10|463.74|461.44|463.76|461.46|463.76|461.46|463.65|461.35|8
1737196280000|2025-01-18 10:31:20|463.56|461.26|463.32|461.02|463.56|461.26|463.32|461.02|10
1737196290000|2025-01-18 10:31:30|463.29|460.99|463|460.7|463.3|461|463|460.7|15
1737196300000|2025-01-18 10:31:40|462.95|460.65|462.88|460.58|462.96|460.66|462.87|460.57|11
1737196310000|2025-01-18 10:31:50|462.86|460.56|462.57|460.27|462.86|460.56|462.57|460.27|10
1737196320000|2025-01-18 10:32:00|462.6|460.3|462.86|460.56|462.91|460.61|462.6|460.3|12
1737196330000|2025-01-18 10:32:10|462.85|460.55|462.88|460.58|462.88|460.58|462.82|460.52|6
1737196340000|2025-01-18 10:32:20|462.91|460.61|462.91|460.61|462.92|460.62|462.82|460.52|8
1737196350000|2025-01-18 10:32:30|462.92|460.62|462.73|460.43|462.94|460.64|462.69|460.39|10
1737196360000|2025-01-18 10:32:40|462.72|460.42|462.74|460.44|462.74|460.44|462.72|460.42|3
1737196370000|2025-01-18 10:32:50|462.75|460.45|462.69|460.39|462.75|460.45|462.67|460.37|12
1737196380000|2025-01-18 10:33:00|462.62|460.32|462.72|460.42|462.73|460.43|462.59|460.29|12
1737196390000|2025-01-18 10:33:10|462.66|460.36|462.43|460.13|462.66|460.36|462.43|460.13|9
1737196400000|2025-01-18 10:33:20|462.44|460.14|462.39|460.09|462.48|460.18|462.39|460.09|9
1737196410000|2025-01-18 10:33:30|462.4|460.1|462.13|459.83|462.4|460.1|462.08|459.78|11
1737196420000|2025-01-18 10:33:40|462.11|459.81|461.98|459.68|462.13|459.83|461.98|459.68|9
1737196430000|2025-01-18 10:33:50|461.97|459.67|462.38|460.08|462.43|460.13|461.97|459.67|12
1737196440000|2025-01-18 10:34:00|462.42|460.12|462.47|460.17|462.47|460.17|462.36|460.06|9
1737196450000|2025-01-18 10:34:10|462.52|460.22|463.02|460.72|463.02|460.72|462.52|460.22|16
1737196460000|2025-01-18 10:34:20|463.03|460.73|462.76|460.46|463.04|460.74|462.75|460.45|15
1737196470000|2025-01-18 10:34:30|462.79|460.49|462.8|460.5|462.87|460.57|462.77|460.47|13
1737196480000|2025-01-18 10:34:40|462.81|460.51|463.13|460.83|463.13|460.83|462.81|460.51|11
1737196490000|2025-01-18 10:34:50|463.14|460.84|463.2|460.9|463.2|460.9|463.14|460.84|7
1737196500000|2025-01-18 10:35:00|463.21|460.91|462.9|460.6|463.27|460.97|462.89|460.59|18
1737196510000|2025-01-18 10:35:10|462.87|460.57|462.87|460.57|462.88|460.58|462.76|460.46|12
1737196520000|2025-01-18 10:35:20|462.92|460.62|463.12|460.82|463.13|460.83|462.92|460.62|7
1737196530000|2025-01-18 10:35:30|463.14|460.84|462.77|460.47|463.16|460.86|462.77|460.47|16
1737196540000|2025-01-18 10:35:40|462.76|460.46|462.91|460.61|463|460.7|462.74|460.44|8
1737196550000|2025-01-18 10:35:50|462.92|460.62|462.71|460.41|463.01|460.71|462.71|460.41|8
1737196560000|2025-01-18 10:36:00|462.69|460.39|462.59|460.29|462.69|460.39|462.54|460.24|14
1737196570000|2025-01-18 10:36:10|462.55|460.25|462.62|460.32|462.68|460.38|462.55|460.25|17
1737196580000|2025-01-18 10:36:20|462.58|460.28|462.48|460.18|462.58|460.28|462.48|460.18|10
1737196590000|2025-01-18 10:36:30|462.47|460.17|462.36|460.06|462.47|460.17|462.36|460.06|6
1737196600000|2025-01-18 10:36:40|462.31|460.01|462|459.7|462.31|460.01|461.97|459.67|13
1737196610000|2025-01-18 10:36:50|462.08|459.78|462.07|459.77|462.08|459.78|462.04|459.74|7
1737196620000|2025-01-18 10:37:00|462.08|459.78|462.64|460.34|462.65|460.35|462.07|459.77|26
1737196630000|2025-01-18 10:37:10|462.63|460.33|462.65|460.35|462.71|460.41|462.63|460.33|12
1737196640000|2025-01-18 10:37:20|462.64|460.34|462.38|460.08|462.64|460.34|462.36|460.06|15
1737196650000|2025-01-18 10:37:30|462.39|460.09|462.08|459.78|462.4|460.1|462.08|459.78|13
1737196660000|2025-01-18 10:37:40|462.07|459.77|461.8|459.5|462.07|459.77|461.8|459.5|13
1737196670000|2025-01-18 10:37:50|461.76|459.46|461.64|459.34|461.77|459.47|461.64|459.34|10
1737196680000|2025-01-18 10:38:00|461.58|459.28|461.53|459.23|461.6|459.3|461.52|459.22|20
1737196690000|2025-01-18 10:38:10|461.49|459.19|461.59|459.29|461.59|459.29|461.45|459.15|7
1737196700000|2025-01-18 10:38:20|461.62|459.32|461.54|459.24|461.62|459.32|461.52|459.22|10
1737196710000|2025-01-18 10:38:30|461.55|459.25|461.54|459.24|461.56|459.26|461.49|459.19|10
1737196720000|2025-01-18 10:38:40|461.53|459.23|461.49|459.19|461.53|459.23|461.49|459.19|9
1737196730000|2025-01-18 10:38:50|461.53|459.23|461.56|459.26|461.59|459.29|461.51|459.21|10
1737196740000|2025-01-18 10:39:00|461.52|459.22|461.46|459.16|461.52|459.22|461.46|459.16|4
1737196750000|2025-01-18 10:39:10|461.41|459.11|461.1|458.8|461.41|459.11|461.1|458.8|12
1737196760000|2025-01-18 10:39:20|461.09|458.79|461.04|458.74|461.09|458.79|460.99|458.69|6
1737196770000|2025-01-18 10:39:30|461.05|458.75|460.93|458.63|461.05|458.75|460.91|458.61|12
1737196780000|2025-01-18 10:39:40|460.92|458.62|460.93|458.63|460.96|458.66|460.91|458.61|6
1737196790000|2025-01-18 10:39:50|460.89|458.59|460.61|458.31|460.9|458.6|460.53|458.23|12
1737196800000|2025-01-18 10:40:00|460.56|458.26|460.36|458.06|460.56|458.26|460.16|457.86|20
1737196810000|2025-01-18 10:40:10|460.33|458.03|460.32|458.02|460.43|458.13|460.27|457.97|16
1737196820000|2025-01-18 10:40:20|460.31|458.01|460.4|458.1|460.41|458.11|460.29|457.99|11
1737196830000|2025-01-18 10:40:30|460.32|458.02|460.24|457.94|460.33|458.03|460.21|457.91|8
1737196840000|2025-01-18 10:40:40|460.27|457.97|460.69|458.39|460.69|458.39|460.27|457.97|12
1737196850000|2025-01-18 10:40:50|460.68|458.38|460.43|458.13|460.7|458.4|460.43|458.13|12
1737196860000|2025-01-18 10:41:00|460.44|458.14|459.96|457.66|460.44|458.14|459.95|457.65|16
1737196870000|2025-01-18 10:41:10|459.98|457.68|460.31|458.01|460.35|458.05|459.98|457.68|22
1737196880000|2025-01-18 10:41:20|460.3|458|460.58|458.28|460.59|458.29|460.3|458|14
1737196890000|2025-01-18 10:41:30|460.57|458.27|460.4|458.1|460.58|458.28|460.2|457.9|18
1737196900000|2025-01-18 10:41:40|460.39|458.09|460.29|457.99|460.39|458.09|460.29|457.99|7
1737196910000|2025-01-18 10:41:50|460.3|458|460.58|458.28|460.59|458.29|460.29|457.99|13
1737196920000|2025-01-18 10:42:00|460.59|458.29|461.39|459.09|461.39|459.09|460.59|458.29|20
1737196930000|2025-01-18 10:42:10|461.43|459.13|461.66|459.36|461.67|459.37|461.33|459.03|24
1737196940000|2025-01-18 10:42:20|461.69|459.39|462.26|459.96|462.26|459.96|461.66|459.36|20
1737196950000|2025-01-18 10:42:30|462.22|459.92|462.15|459.85|462.23|459.93|462.15|459.85|11
1737196960000|2025-01-18 10:42:40|462.14|459.84|462.26|459.96|462.29|459.99|462.14|459.84|14
1737196970000|2025-01-18 10:42:50|462.25|459.95|462.19|459.89|462.25|459.95|461.95|459.65|19
1737196980000|2025-01-18 10:43:00|462.2|459.9|461.93|459.63|462.21|459.91|461.87|459.57|15
1737196990000|2025-01-18 10:43:10|461.95|459.65|461.93|459.63|462.11|459.81|461.93|459.63|11
1737197000000|2025-01-18 10:43:20|461.92|459.62|461.85|459.55|461.92|459.62|461.85|459.55|8
1737197010000|2025-01-18 10:43:30|461.9|459.6|461.93|459.63|461.95|459.65|461.9|459.6|6
1737197020000|2025-01-18 10:43:40|462|459.7|461.91|459.61|462|459.7|461.9|459.6|11
1737197030000|2025-01-18 10:43:50|461.9|459.6|461.76|459.46|461.9|459.6|461.57|459.27|13
1737197040000|2025-01-18 10:44:00|461.75|459.45|462.09|459.79|462.15|459.85|461.75|459.45|16
1737197050000|2025-01-18 10:44:10|462.06|459.76|462.1|459.8|462.12|459.82|462.05|459.75|9
1737197060000|2025-01-18 10:44:20|462.11|459.81|462.28|459.98|462.28|459.98|462.09|459.79|17
1737197070000|2025-01-18 10:44:30|462.29|459.99|462.21|459.91|462.29|459.99|462.21|459.91|10
1737197080000|2025-01-18 10:44:40|462.22|459.92|462.19|459.89|462.28|459.98|462.15|459.85|15
1737197090000|2025-01-18 10:44:50|462.21|459.91|462.12|459.82|462.3|460|462.09|459.79|12
1737197100000|2025-01-18 10:45:00|462.09|459.79|461.52|459.22|462.09|459.79|461.51|459.21|19
1737197110000|2025-01-18 10:45:10|461.49|459.19|461.5|459.2|461.66|459.36|461.49|459.19|13
1737197120000|2025-01-18 10:45:20|461.45|459.15|461.09|458.79|461.45|459.15|461.04|458.74|15
1737197130000|2025-01-18 10:45:30|461.08|458.78|461.09|458.79|461.12|458.82|461.03|458.73|16
1737197140000|2025-01-18 10:45:40|461.08|458.78|461.09|458.79|461.09|458.79|461.04|458.74|7
1737197150000|2025-01-18 10:45:50|461.13|458.83|461.13|458.83|461.19|458.89|461.13|458.83|6
1737197160000|2025-01-18 10:46:00|461.17|458.87|460.59|458.29|461.17|458.87|460.59|458.29|23
1737197170000|2025-01-18 10:46:10|460.55|458.25|460.45|458.15|460.55|458.25|460.34|458.04|11
1737197180000|2025-01-18 10:46:20|460.48|458.18|460.31|458.01|460.48|458.18|460.29|457.99|11
1737197190000|2025-01-18 10:46:30|460.32|458.02|460.37|458.07|460.37|458.07|460.26|457.96|14
1737197200000|2025-01-18 10:46:40|460.42|458.12|460.3|458|460.45|458.15|460.29|457.99|12
1737197210000|2025-01-18 10:46:50|460.33|458.03|460.47|458.17|460.48|458.18|460.33|458.03|12
1737197220000|2025-01-18 10:47:00|460.46|458.16|460.45|458.15|460.6|458.3|460.31|458.01|20
1737197230000|2025-01-18 10:47:10|460.46|458.16|460.55|458.25|460.55|458.25|460.44|458.14|8
1737197240000|2025-01-18 10:47:20|460.48|458.18|460.55|458.25|460.56|458.26|460.48|458.18|9
1737197250000|2025-01-18 10:47:30|460.58|458.28|460.73|458.43|460.78|458.48|460.57|458.27|12
1737197260000|2025-01-18 10:47:40|460.66|458.36|460.21|457.91|460.66|458.36|460.2|457.9|16
1737197270000|2025-01-18 10:47:50|460.24|457.94|460.41|458.11|460.43|458.13|460.24|457.94|11
1737197280000|2025-01-18 10:48:00|460.4|458.1|460.71|458.41|460.71|458.41|460.39|458.09|12
1737197290000|2025-01-18 10:48:10|460.76|458.46|460.95|458.65|460.97|458.67|460.72|458.42|22
1737197300000|2025-01-18 10:48:20|460.96|458.66|461.16|458.86|461.16|458.86|460.96|458.66|13
1737197310000|2025-01-18 10:48:30|461.13|458.83|461.43|459.13|461.43|459.13|461.03|458.73|19
1737197320000|2025-01-18 10:48:40|461.44|459.14|461.44|459.14|461.57|459.27|461.38|459.08|21
1737197330000|2025-01-18 10:48:50|461.47|459.17|461.65|459.35|461.7|459.4|461.47|459.17|19
1737197340000|2025-01-18 10:49:00|461.66|459.36|461.78|459.48|461.78|459.48|461.43|459.13|17
1737197350000|2025-01-18 10:49:10|461.79|459.49|461.68|459.38|461.91|459.61|461.68|459.38|12
1737197360000|2025-01-18 10:49:20|461.69|459.39|461.78|459.48|461.78|459.48|461.51|459.21|21
1737197370000|2025-01-18 10:49:30|461.77|459.47|461.84|459.54|461.89|459.59|461.77|459.47|10
1737197380000|2025-01-18 10:49:40|461.85|459.55|462.17|459.87|462.18|459.88|461.85|459.55|16
1737197390000|2025-01-18 10:49:50|462.18|459.88|462.42|460.12|462.43|460.13|462.17|459.87|10
1737197400000|2025-01-18 10:50:00|462.43|460.13|462.58|460.28|462.59|460.29|462.42|460.12|9
1737197410000|2025-01-18 10:50:10|462.56|460.26|462.63|460.33|462.63|460.33|462.56|460.26|5
1737197420000|2025-01-18 10:50:20|462.64|460.34|462.66|460.36|462.68|460.38|462.62|460.32|6
1737197430000|2025-01-18 10:50:30|462.67|460.37|462.71|460.41|462.71|460.41|462.65|460.35|8
1737197440000|2025-01-18 10:50:40|462.74|460.44|462.88|460.58|462.88|460.58|462.74|460.44|11
1737197450000|2025-01-18 10:50:50|462.89|460.59|463.58|461.28|463.62|461.32|462.89|460.59|20
1737197460000|2025-01-18 10:51:00|463.61|461.31|463.53|461.23|463.65|461.35|463.4|461.1|16
1737197470000|2025-01-18 10:51:10|463.52|461.22|463.51|461.21|463.53|461.23|463.5|461.2|8
1737197480000|2025-01-18 10:51:20|463.52|461.22|463.69|461.39|463.69|461.39|463.52|461.22|10
1737197490000|2025-01-18 10:51:30|463.7|461.4|463.64|461.34|463.86|461.56|463.64|461.34|10
1737197500000|2025-01-18 10:51:40|463.63|461.33|463.51|461.21|463.63|461.33|463.32|461.02|18
1737197510000|2025-01-18 10:51:50|463.5|461.2|463.5|461.2|463.5|461.2|463.5|461.2|1
1737197520000|2025-01-18 10:52:00|463.51|461.21|463.36|461.06|463.51|461.21|463.36|461.06|12
1737197530000|2025-01-18 10:52:10|463.35|461.05|463.01|460.71|463.35|461.05|462.97|460.67|13
1737197540000|2025-01-18 10:52:20|463.02|460.72|463.32|461.02|463.33|461.03|463.02|460.72|15
1737197550000|2025-01-18 10:52:30|463.33|461.03|463.1|460.8|463.33|461.03|463.09|460.79|8
1737197560000|2025-01-18 10:52:40|463.16|460.86|463.32|461.02|463.37|461.07|463.16|460.86|17
1737197570000|2025-01-18 10:52:50|463.33|461.03|463.41|461.11|463.41|461.11|463.33|461.03|7
1737197580000|2025-01-18 10:53:00|463.42|461.12|463.4|461.1|463.42|461.12|463.33|461.03|12
1737197590000|2025-01-18 10:53:10|463.35|461.05|463.32|461.02|463.35|461.05|463.29|460.99|7
1737197600000|2025-01-18 10:53:20|463.31|461.01|463.3|461|463.31|461.01|463.29|460.99|3
1737197610000|2025-01-18 10:53:30|463.31|461.01|463.15|460.85|463.31|461.01|463.15|460.85|14
1737197620000|2025-01-18 10:53:40|463.08|460.78|463.29|460.99|463.43|461.13|463.08|460.78|15
1737197630000|2025-01-18 10:53:50|463.35|461.05|463.47|461.17|463.49|461.19|463.33|461.03|16
1737197640000|2025-01-18 10:54:00|463.44|461.14|463.36|461.06|463.44|461.14|463.25|460.95|14
1737197650000|2025-01-18 10:54:10|463.39|461.09|463.99|461.69|463.99|461.69|463.39|461.09|19
1737197660000|2025-01-18 10:54:20|463.98|461.68|463.81|461.51|463.99|461.69|463.78|461.48|16
1737197670000|2025-01-18 10:54:30|463.82|461.52|463.96|461.66|463.96|461.66|463.73|461.43|19
1737197680000|2025-01-18 10:54:40|463.93|461.63|463.99|461.69|463.99|461.69|463.93|461.63|6
1737197690000|2025-01-18 10:54:50|464|461.7|464.09|461.79|464.12|461.82|464|461.7|10
1737197700000|2025-01-18 10:55:00|464.12|461.82|464.17|461.87|464.17|461.87|464.08|461.78|9
1737197710000|2025-01-18 10:55:10|464.22|461.92|464.2|461.9|464.24|461.94|464.12|461.82|10
1737197720000|2025-01-18 10:55:20|464.21|461.91|464.12|461.82|464.23|461.93|464.12|461.82|7
1737197730000|2025-01-18 10:55:30|464.09|461.79|464.18|461.88|464.18|461.88|464.02|461.72|10
1737197740000|2025-01-18 10:55:40|464.17|461.87|464.19|461.89|464.19|461.89|464.17|461.87|4
1737197750000|2025-01-18 10:55:50|464.2|461.9|464.23|461.93|464.24|461.94|464.17|461.87|10
1737197760000|2025-01-18 10:56:00|464.24|461.94|464.13|461.83|464.24|461.94|464.08|461.78|14
1737197770000|2025-01-18 10:56:10|464.14|461.84|464.09|461.79|464.15|461.85|464.02|461.72|13
1737197780000|2025-01-18 10:56:20|464.12|461.82|464.14|461.84|464.2|461.9|464.11|461.81|17
1737197790000|2025-01-18 10:56:30|464.15|461.85|464.22|461.92|464.33|462.03|464.14|461.84|9
1737197800000|2025-01-18 10:56:40|464.23|461.93|464.28|461.98|464.3|462|464.23|461.93|5
1737197810000|2025-01-18 10:56:50|464.29|461.99|464.34|462.04|464.38|462.08|464.29|461.99|7
1737197820000|2025-01-18 10:57:00|464.35|462.05|464.5|462.2|464.52|462.22|464.35|462.05|9
1737197830000|2025-01-18 10:57:10|464.47|462.17|464.85|462.55|464.85|462.55|464.46|462.16|14
1737197840000|2025-01-18 10:57:20|464.89|462.59|464.77|462.47|464.92|462.62|464.64|462.34|17
1737197850000|2025-01-18 10:57:30|464.8|462.5|464.36|462.06|464.86|462.56|464.33|462.03|17
1737197860000|2025-01-18 10:57:40|464.4|462.1|464.48|462.18|464.52|462.22|464.4|462.1|10
1737197870000|2025-01-18 10:57:50|464.39|462.09|464.37|462.07|464.39|462.09|464.32|462.02|8
1737197880000|2025-01-18 10:58:00|464.38|462.08|464.43|462.13|464.5|462.2|464.37|462.07|18
1737197890000|2025-01-18 10:58:10|464.41|462.11|464.41|462.11|464.42|462.12|464.33|462.03|9
1737197900000|2025-01-18 10:58:20|464.42|462.12|464.4|462.1|464.42|462.12|464.36|462.06|4
1737197910000|2025-01-18 10:58:30|464.42|462.12|464.51|462.21|464.52|462.22|464.42|462.12|10
1737197920000|2025-01-18 10:58:40|464.48|462.18|464.26|461.96|464.48|462.18|464.16|461.86|15
1737197930000|2025-01-18 10:58:50|464.27|461.97|464.07|461.77|464.29|461.99|464.07|461.77|9
1737197940000|2025-01-18 10:59:00|464.06|461.76|464.22|461.92|464.32|462.02|464|461.7|17
1737197950000|2025-01-18 10:59:10|464.14|461.84|464.05|461.75|464.14|461.84|464.05|461.75|4
1737197960000|2025-01-18 10:59:20|464|461.7|463.84|461.54|464.01|461.71|463.83|461.53|12
1737197970000|2025-01-18 10:59:30|463.85|461.55|463.82|461.52|463.85|461.55|463.82|461.52|4
1737197980000|2025-01-18 10:59:40|463.86|461.56|463.71|461.41|463.86|461.56|463.71|461.41|11
1737197990000|2025-01-18 10:59:50|463.72|461.42|463.74|461.44|463.74|461.44|463.72|461.42|4
1737198000000|2025-01-18 11:00:00|463.66|461.36|463.45|461.15|463.68|461.38|463.44|461.14|11
1737198010000|2025-01-18 11:00:10|463.47|461.17|463.44|461.14|463.56|461.26|463.39|461.09|20
1737198020000|2025-01-18 11:00:20|463.43|461.13|463.32|461.02|463.48|461.18|463.32|461.02|18
1737198030000|2025-01-18 11:00:30|463.31|461.01|462.98|460.68|463.31|461.01|462.98|460.68|12
1737198040000|2025-01-18 11:00:40|462.9|460.6|463.36|461.06|463.36|461.06|462.87|460.57|19
1737198050000|2025-01-18 11:00:50|463.45|461.15|463.49|461.19|463.49|461.19|463.37|461.07|12
1737198060000|2025-01-18 11:01:00|463.5|461.2|463.37|461.07|463.54|461.24|463.32|461.02|13
1737198070000|2025-01-18 11:01:10|463.36|461.06|463.69|461.39|463.69|461.39|463.25|460.95|18
1737198080000|2025-01-18 11:01:20|463.72|461.42|463.59|461.29|463.74|461.44|463.58|461.28|7
1737198090000|2025-01-18 11:01:30|463.55|461.25|463.44|461.14|463.55|461.25|463.41|461.11|7
1737198100000|2025-01-18 11:01:40|463.43|461.13|463.81|461.51|463.82|461.52|463.43|461.13|13
1737198110000|2025-01-18 11:01:50|463.77|461.47|463.77|461.47|463.79|461.49|463.69|461.39|8
1737198120000|2025-01-18 11:02:00|463.78|461.48|463.78|461.48|463.82|461.52|463.71|461.41|9
1737198130000|2025-01-18 11:02:10|463.77|461.47|463.65|461.35|463.77|461.47|463.62|461.32|11
1737198140000|2025-01-18 11:02:20|463.69|461.39|463.79|461.49|463.8|461.5|463.67|461.37|9
1737198150000|2025-01-18 11:02:30|463.8|461.5|463.62|461.32|463.8|461.5|463.62|461.32|10
1737198160000|2025-01-18 11:02:40|463.65|461.35|463.67|461.37|463.67|461.37|463.65|461.35|3
1737198170000|2025-01-18 11:02:50|463.68|461.38|463.81|461.51|463.81|461.51|463.68|461.38|7
1737198180000|2025-01-18 11:03:00|463.83|461.53|463.61|461.31|463.9|461.6|463.61|461.31|11
1737198190000|2025-01-18 11:03:10|463.65|461.35|463.68|461.38|463.7|461.4|463.65|461.35|14
1737198200000|2025-01-18 11:03:20|463.63|461.33|463.73|461.43|463.73|461.43|463.62|461.32|7
1737198210000|2025-01-18 11:03:30|463.72|461.42|463.63|461.33|463.72|461.42|463.63|461.33|6
1737198220000|2025-01-18 11:03:40|463.62|461.32|463.52|461.22|463.62|461.32|463.35|461.05|15
1737198230000|2025-01-18 11:03:50|463.49|461.19|463.49|461.19|463.57|461.27|463.49|461.19|11
1737198240000|2025-01-18 11:04:00|463.48|461.18|463.29|460.99|463.48|461.18|463.22|460.92|15
1737198250000|2025-01-18 11:04:10|463.28|460.98|463.38|461.08|463.38|461.08|463.25|460.95|11
1737198260000|2025-01-18 11:04:20|463.39|461.09|463.62|461.32|463.62|461.32|463.39|461.09|17
1737198270000|2025-01-18 11:04:30|463.63|461.33|463.87|461.57|463.87|461.57|463.63|461.33|10
1737198280000|2025-01-18 11:04:40|463.85|461.55|463.85|461.55|463.85|461.55|463.74|461.44|13
1737198290000|2025-01-18 11:04:50|463.86|461.56|463.88|461.58|463.88|461.58|463.86|461.56|7
1737198300000|2025-01-18 11:05:00|463.87|461.57|463.05|460.75|463.87|461.57|462.9|460.6|25
1737198310000|2025-01-18 11:05:10|463.06|460.76|462.89|460.59|463.06|460.76|462.89|460.59|8
1737198320000|2025-01-18 11:05:20|462.88|460.58|462.76|460.46|462.88|460.58|462.65|460.35|12
1737198330000|2025-01-18 11:05:30|462.77|460.47|462.53|460.23|462.77|460.47|462.53|460.23|10
1737198340000|2025-01-18 11:05:40|462.52|460.22|462.97|460.67|462.97|460.67|462.52|460.22|13
1737198350000|2025-01-18 11:05:50|462.98|460.68|463.1|460.8|463.12|460.82|462.98|460.68|9
1737198360000|2025-01-18 11:06:00|463.12|460.82|463.26|460.96|463.27|460.97|463.12|460.82|12
1737198370000|2025-01-18 11:06:10|463.29|460.99|463.22|460.92|463.3|461|463.16|460.86|9
1737198380000|2025-01-18 11:06:20|463.21|460.91|463.04|460.74|463.23|460.93|463.04|460.74|9
1737198390000|2025-01-18 11:06:30|462.91|460.61|462.56|460.26|462.91|460.61|462.56|460.26|11
1737198400000|2025-01-18 11:06:40|462.57|460.27|462.34|460.04|462.57|460.27|462.31|460.01|13
1737198410000|2025-01-18 11:06:50|462.33|460.03|462.29|459.99|462.33|460.03|462.28|459.98|5
1737198420000|2025-01-18 11:07:00|462.3|460|462.15|459.85|462.3|460|462.15|459.85|7
1737198430000|2025-01-18 11:07:10|462.14|459.84|461.59|459.29|462.14|459.84|461.59|459.29|20
1737198440000|2025-01-18 11:07:20|461.56|459.26|461.77|459.47|461.77|459.47|461.55|459.25|14
1737198450000|2025-01-18 11:07:30|461.73|459.43|461.78|459.48|461.84|459.54|461.73|459.43|5
1737198460000|2025-01-18 11:07:40|461.75|459.45|461.46|459.16|461.75|459.45|461.46|459.16|14
1737198470000|2025-01-18 11:07:50|461.45|459.15|461.48|459.18|461.5|459.2|461.45|459.15|8
1737198480000|2025-01-18 11:08:00|461.49|459.19|461.51|459.21|461.56|459.26|461.49|459.19|9
1737198490000|2025-01-18 11:08:10|461.55|459.25|461.85|459.55|461.85|459.55|461.55|459.25|12
1737198500000|2025-01-18 11:08:20|461.84|459.54|461.84|459.54|461.85|459.55|461.83|459.53|5
1737198510000|2025-01-18 11:08:30|461.87|459.57|461.89|459.59|462.05|459.75|461.87|459.57|16
1737198520000|2025-01-18 11:08:40|461.88|459.58|461.7|459.4|461.89|459.59|461.69|459.39|12
1737198530000|2025-01-18 11:08:50|461.71|459.41|461.67|459.37|461.71|459.41|461.67|459.37|4
1737198540000|2025-01-18 11:09:00|461.65|459.35|461.64|459.34|461.68|459.38|461.64|459.34|10
1737198550000|2025-01-18 11:09:10|461.63|459.33|461.74|459.44|461.74|459.44|461.63|459.33|11
1737198560000|2025-01-18 11:09:20|461.79|459.49|462.03|459.73|462.03|459.73|461.78|459.48|14
1737198570000|2025-01-18 11:09:30|462.09|459.79|462.3|460|462.3|460|462.09|459.79|10
1737198580000|2025-01-18 11:09:40|462.33|460.03|462.5|460.2|462.5|460.2|462.33|460.03|8
1737198590000|2025-01-18 11:09:50|462.51|460.21|462.63|460.33|462.63|460.33|462.51|460.21|11
1737198600000|2025-01-18 11:10:00|462.67|460.37|462.38|460.08|462.69|460.39|462.38|460.08|15
1737198610000|2025-01-18 11:10:10|462.41|460.11|462.57|460.27|462.57|460.27|462.41|460.11|12
1737198620000|2025-01-18 11:10:20|462.61|460.31|462.32|460.02|462.65|460.35|462.29|459.99|11
1737198630000|2025-01-18 11:10:30|462.33|460.03|462.44|460.14|462.45|460.15|462.33|460.03|5
1737198640000|2025-01-18 11:10:40|462.43|460.13|462.19|459.89|462.55|460.25|462.19|459.89|24
1737198650000|2025-01-18 11:10:50|462.2|459.9|462.23|459.93|462.23|459.93|462.03|459.73|13
1737198660000|2025-01-18 11:11:00|462.26|459.96|462.36|460.06|462.37|460.07|462.26|459.96|12
1737198670000|2025-01-18 11:11:10|462.35|460.05|462.38|460.08|462.4|460.1|462.25|459.95|11
1737198680000|2025-01-18 11:11:20|462.37|460.07|462.43|460.13|462.43|460.13|462.27|459.97|13
1737198690000|2025-01-18 11:11:30|462.4|460.1|462.51|460.21|462.51|460.21|462.37|460.07|12
1737198700000|2025-01-18 11:11:40|462.55|460.25|462.96|460.66|462.96|460.66|462.55|460.25|19
1737198710000|2025-01-18 11:11:50|462.97|460.67|462.69|460.39|462.97|460.67|462.69|460.39|11
1737198720000|2025-01-18 11:12:00|462.7|460.4|462.66|460.36|462.72|460.42|462.66|460.36|7
1737198730000|2025-01-18 11:12:10|462.56|460.26|462.62|460.32|462.62|460.32|462.56|460.26|3
1737198740000|2025-01-18 11:12:20|462.63|460.33|462.82|460.52|462.82|460.52|462.63|460.33|12
1737198750000|2025-01-18 11:12:30|462.81|460.51|462.94|460.64|462.94|460.64|462.79|460.49|11
1737198760000|2025-01-18 11:12:40|463.3|461|463.41|461.11|463.41|461.11|463.15|460.85|18
1737198770000|2025-01-18 11:12:50|463.42|461.12|463.6|461.3|463.6|461.3|463.42|461.12|6
1737198780000|2025-01-18 11:13:00|463.64|461.34|463.64|461.34|463.65|461.35|463.56|461.26|11
1737198790000|2025-01-18 11:13:10|463.65|461.35|463.67|461.37|463.67|461.37|463.52|461.22|15
1737198800000|2025-01-18 11:13:20|463.64|461.34|463.76|461.46|463.77|461.47|463.64|461.34|11
1737198810000|2025-01-18 11:13:30|463.77|461.47|463.81|461.51|463.81|461.51|463.77|461.47|4
1737198820000|2025-01-18 11:13:40|463.82|461.52|463.63|461.33|463.82|461.52|463.62|461.32|10
1737198830000|2025-01-18 11:13:50|463.64|461.34|463.7|461.4|463.7|461.4|463.64|461.34|6
1737198840000|2025-01-18 11:14:00|463.71|461.41|463.77|461.47|463.77|461.47|463.69|461.39|13
1737198850000|2025-01-18 11:14:10|463.78|461.48|463.55|461.25|463.78|461.48|463.55|461.25|10
1737198860000|2025-01-18 11:14:20|463.5|461.2|463.35|461.05|463.53|461.23|463.35|461.05|11
1737198870000|2025-01-18 11:14:30|463.31|461.01|463.26|460.96|463.31|461.01|463.26|460.96|3
1737198880000|2025-01-18 11:14:40|463.23|460.93|463.32|461.02|463.32|461.02|463.16|460.86|12
1737198890000|2025-01-18 11:14:50|463.33|461.03|463.41|461.11|463.48|461.18|463.31|461.01|12
1737198900000|2025-01-18 11:15:00|463.42|461.12|463.51|461.21|463.51|461.21|463.33|461.03|16
1737198910000|2025-01-18 11:15:10|463.52|461.22|463.03|460.73|463.57|461.27|463.02|460.72|9
1737198920000|2025-01-18 11:15:20|463.04|460.74|463.1|460.8|463.11|460.81|463.04|460.74|7
1737198930000|2025-01-18 11:15:30|463.13|460.83|463.04|460.74|463.17|460.87|463.04|460.74|9
1737198940000|2025-01-18 11:15:40|463.03|460.73|463.01|460.71|463.04|460.74|463|460.7|4
1737198950000|2025-01-18 11:15:50|463.2|460.9|463.34|461.04|463.49|461.19|463.2|460.9|9
1737198960000|2025-01-18 11:16:00|463.71|461.41|463.77|461.47|463.8|461.5|463.71|461.41|12
1737198970000|2025-01-18 11:16:10|463.78|461.48|463.89|461.59|463.89|461.59|463.78|461.48|9
1737198980000|2025-01-18 11:16:20|463.86|461.56|463.53|461.23|463.86|461.56|463.53|461.23|11
1737198990000|2025-01-18 11:16:30|463.57|461.27|463.67|461.37|463.72|461.42|463.57|461.27|12
1737199000000|2025-01-18 11:16:40|463.63|461.33|463.52|461.22|463.63|461.33|463.52|461.22|7
1737199010000|2025-01-18 11:16:50|463.51|461.21|463.59|461.29|463.59|461.29|463.51|461.21|7
1737199020000|2025-01-18 11:17:00|463.6|461.3|463.57|461.27|463.63|461.33|463.57|461.27|6
1737199030000|2025-01-18 11:17:10|463.52|461.22|463.6|461.3|463.6|461.3|463.52|461.22|9
1737199040000|2025-01-18 11:17:20|463.61|461.31|463.67|461.37|463.73|461.43|463.53|461.23|7
1737199050000|2025-01-18 11:17:30|463.7|461.4|464.12|461.82|464.12|461.82|463.7|461.4|28
1737199060000|2025-01-18 11:17:40|464.13|461.83|464.41|462.11|464.42|462.12|464.13|461.83|19
1737199070000|2025-01-18 11:17:50|464.38|462.08|464.64|462.34|464.64|462.34|464.38|462.08|14
1737199080000|2025-01-18 11:18:00|464.68|462.38|464.52|462.22|464.68|462.38|464.52|462.22|9
1737199090000|2025-01-18 11:18:10|464.55|462.25|464.64|462.34|464.69|462.39|464.55|462.25|9
1737199100000|2025-01-18 11:18:20|464.65|462.35|464.47|462.17|464.65|462.35|464.45|462.15|8
1737199110000|2025-01-18 11:18:30|464.48|462.18|464.33|462.03|464.55|462.25|464.32|462.02|11
1737199120000|2025-01-18 11:18:40|464.3|462|463.94|461.64|464.3|462|463.94|461.64|11
1737199130000|2025-01-18 11:18:50|463.97|461.67|463.79|461.49|463.98|461.68|463.68|461.38|16
1737199140000|2025-01-18 11:19:00|463.81|461.51|464.28|461.98|464.28|461.98|463.81|461.51|14
1737199150000|2025-01-18 11:19:10|464.27|461.97|464.51|462.21|464.51|462.21|464.25|461.95|8
1737199160000|2025-01-18 11:19:20|464.52|462.22|464.36|462.06|464.53|462.23|464.31|462.01|7
1737199170000|2025-01-18 11:19:30|464.37|462.07|464.5|462.2|464.54|462.24|464.37|462.07|9
1737199180000|2025-01-18 11:19:40|464.47|462.17|464.48|462.18|464.5|462.2|464.37|462.07|10
1737199190000|2025-01-18 11:19:50|464.49|462.19|464.88|462.58|464.88|462.58|464.49|462.19|18
1737199200000|2025-01-18 11:20:00|464.91|462.61|464.96|462.66|464.98|462.68|464.91|462.61|8
1737199210000|2025-01-18 11:20:10|464.95|462.65|464.85|462.55|464.95|462.65|464.85|462.55|2
1737199220000|2025-01-18 11:20:20|464.84|462.54|464.66|462.36|464.88|462.58|464.66|462.36|8
1737199230000|2025-01-18 11:20:30|464.6|462.3|464.38|462.08|464.6|462.3|464.38|462.08|10
1737199240000|2025-01-18 11:20:40|464.39|462.09|464.74|462.44|464.74|462.44|464.39|462.09|17
1737199250000|2025-01-18 11:20:50|464.7|462.4|464.62|462.32|464.7|462.4|464.61|462.31|11
1737199260000|2025-01-18 11:21:00|464.54|462.24|464.56|462.26|464.56|462.26|464.27|461.97|16
1737199270000|2025-01-18 11:21:10|464.6|462.3|464.86|462.56|464.9|462.6|464.6|462.3|11
1737199280000|2025-01-18 11:21:20|464.9|462.6|464.54|462.24|464.9|462.6|464.54|462.24|9
1737199290000|2025-01-18 11:21:30|464.47|462.17|464.45|462.15|464.47|462.17|464.41|462.11|8
1737199300000|2025-01-18 11:21:40|464.46|462.16|464.71|462.41|464.71|462.41|464.46|462.16|7
1737199310000|2025-01-18 11:21:50|464.72|462.42|464.84|462.54|464.84|462.54|464.71|462.41|13
1737199320000|2025-01-18 11:22:00|464.94|462.64|465.16|462.86|465.16|462.86|464.89|462.59|15
1737199330000|2025-01-18 11:22:10|465.17|462.87|465.11|462.81|465.2|462.9|465.05|462.75|9
1737199340000|2025-01-18 11:22:20|465.12|462.82|465.15|462.85|465.15|462.85|465.12|462.82|4
1737199350000|2025-01-18 11:22:30|465.16|462.86|465.26|462.96|465.26|462.96|465.16|462.86|10
1737199360000|2025-01-18 11:22:40|465.27|462.97|465.15|462.85|465.27|462.97|465.1|462.8|12
1737199370000|2025-01-18 11:22:50|465.16|462.86|465.27|462.97|465.28|462.98|465.16|462.86|9
1737199380000|2025-01-18 11:23:00|465.28|462.98|465.05|462.75|465.29|462.99|465.02|462.72|12
1737199390000|2025-01-18 11:23:10|465.22|462.92|465.28|462.98|465.32|463.02|465.22|462.92|8
1737199400000|2025-01-18 11:23:20|465.29|462.99|465.34|463.04|465.46|463.16|465.29|462.99|12
1737199410000|2025-01-18 11:23:30|465.33|463.03|465.3|463|465.33|463.03|465.25|462.95|10
1737199420000|2025-01-18 11:23:40|465.33|463.03|465.67|463.37|465.67|463.37|465.33|463.03|13
1737199430000|2025-01-18 11:23:50|465.76|463.46|465.78|463.48|465.81|463.51|465.72|463.42|15
1737199440000|2025-01-18 11:24:00|465.75|463.45|465.7|463.4|465.82|463.52|465.65|463.35|11
1737199450000|2025-01-18 11:24:10|465.69|463.39|465.68|463.38|465.71|463.41|465.65|463.35|9
1737199460000|2025-01-18 11:24:20|465.69|463.39|465.79|463.49|465.79|463.49|465.64|463.34|13
1737199470000|2025-01-18 11:24:30|465.78|463.48|465.87|463.57|465.94|463.64|465.78|463.48|11
1737199480000|2025-01-18 11:24:40|465.88|463.58|466.06|463.76|466.06|463.76|465.87|463.57|14
1737199490000|2025-01-18 11:24:50|466.07|463.77|466.33|464.03|466.33|464.03|466.07|463.77|16
1737199500000|2025-01-18 11:25:00|466.31|464.01|466.36|464.06|466.39|464.09|466.23|463.93|16
1737199510000|2025-01-18 11:25:10|466.37|464.07|466.76|464.46|466.78|464.48|466.37|464.07|14
1737199520000|2025-01-18 11:25:20|466.79|464.49|466.97|464.67|467.06|464.76|466.79|464.49|16
1737199530000|2025-01-18 11:25:30|466.95|464.65|466.86|464.56|467|464.7|466.73|464.43|18
1737199540000|2025-01-18 11:25:40|466.87|464.57|466.86|464.56|466.91|464.61|466.82|464.52|11
1737199550000|2025-01-18 11:25:50|466.87|464.57|466.88|464.58|466.91|464.61|466.84|464.54|14
1737199560000|2025-01-18 11:26:00|466.89|464.59|466.83|464.53|466.89|464.59|466.81|464.51|13
1737199570000|2025-01-18 11:26:10|466.87|464.57|466.75|464.45|466.88|464.58|466.71|464.41|14
1737199580000|2025-01-18 11:26:20|466.74|464.44|466.41|464.11|466.74|464.44|466.39|464.09|16
1737199590000|2025-01-18 11:26:30|466.43|464.13|466.52|464.22|466.55|464.25|466.43|464.13|9
1737199600000|2025-01-18 11:26:40|466.48|464.18|466.36|464.06|466.48|464.18|466.33|464.03|8
1737199610000|2025-01-18 11:26:50|466.37|464.07|466.96|464.66|466.97|464.67|466.37|464.07|11
1737199620000|2025-01-18 11:27:00|466.92|464.62|466.69|464.39|466.92|464.62|466.69|464.39|8
1737199630000|2025-01-18 11:27:10|466.68|464.38|466.45|464.15|466.68|464.38|466.44|464.14|13
1737199650000|2025-01-18 11:27:30|466.34|464.04|466.36|464.06|466.36|464.06|466.33|464.03|5
1737199660000|2025-01-18 11:27:40|466.37|464.07|466.31|464.01|466.37|464.07|466.28|463.98|7
1737199670000|2025-01-18 11:27:50|466.1|463.8|465.89|463.59|466.11|463.81|465.88|463.58|19
1737199680000|2025-01-18 11:28:00|465.9|463.6|465.79|463.49|466.05|463.75|465.79|463.49|19
1737199690000|2025-01-18 11:28:10|465.8|463.5|465.81|463.51|465.87|463.57|465.8|463.5|10
1737199700000|2025-01-18 11:28:20|465.82|463.52|466.04|463.74|466.04|463.74|465.82|463.52|10
1737199710000|2025-01-18 11:28:30|466.1|463.8|466.34|464.04|466.36|464.06|466.07|463.77|7
1737199720000|2025-01-18 11:28:40|466.31|464.01|466.33|464.03|466.33|464.03|466.31|464.01|3
1737199730000|2025-01-18 11:28:50|466.34|464.04|466.36|464.06|466.38|464.08|466.34|464.04|3
1737199740000|2025-01-18 11:29:00|466.38|464.08|466.32|464.02|466.39|464.09|466.28|463.98|11
1737199750000|2025-01-18 11:29:10|466.33|464.03|466.73|464.43|466.73|464.43|466.33|464.03|13
1737199760000|2025-01-18 11:29:20|466.77|464.47|466.8|464.5|466.82|464.52|466.76|464.46|12
1737199770000|2025-01-18 11:29:30|466.67|464.37|466.49|464.19|466.67|464.37|466.49|464.19|10
1737199780000|2025-01-18 11:29:40|466.52|464.22|466.79|464.49|466.84|464.54|466.52|464.22|12
1737199790000|2025-01-18 11:29:50|466.76|464.46|466.84|464.54|466.86|464.56|466.72|464.42|12
1737199800000|2025-01-18 11:30:00|466.58|464.28|466.27|463.97|466.62|464.32|466.26|463.96|26
1737199810000|2025-01-18 11:30:10|466.3|464|466.15|463.85|466.35|464.05|466.15|463.85|9
1737199820000|2025-01-18 11:30:20|466.16|463.86|466|463.7|466.17|463.87|465.91|463.61|17
1737199830000|2025-01-18 11:30:30|466.01|463.71|465.89|463.59|466.02|463.72|465.89|463.59|11
1737199840000|2025-01-18 11:30:40|465.87|463.57|465.94|463.64|466.17|463.87|465.87|463.57|9
1737199850000|2025-01-18 11:30:50|465.95|463.65|466.25|463.95|466.25|463.95|465.95|463.65|8
1737199860000|2025-01-18 11:31:00|466.32|464.02|466.32|464.02|466.37|464.07|466.31|464.01|9
1737199870000|2025-01-18 11:31:10|466.33|464.03|466.1|463.8|466.33|464.03|466.1|463.8|7
1737199880000|2025-01-18 11:31:20|466.11|463.81|466.33|464.03|466.36|464.06|466.11|463.81|6
1737199890000|2025-01-18 11:31:30|466.34|464.04|466.45|464.15|466.51|464.21|466.34|464.04|11
1737199900000|2025-01-18 11:31:40|466.42|464.12|466.12|463.82|466.42|464.12|466.12|463.82|9
1737199910000|2025-01-18 11:31:50|466.11|463.81|466.22|463.92|466.22|463.92|465.92|463.62|13
1737199920000|2025-01-18 11:32:00|466.21|463.91|466.14|463.84|466.22|463.92|466.14|463.84|5
1737199930000|2025-01-18 11:32:10|466.05|463.75|466|463.7|466.08|463.78|465.99|463.69|8
1737199940000|2025-01-18 11:32:20|466.02|463.72|466.23|463.93|466.23|463.93|466.02|463.72|14
1737199950000|2025-01-18 11:32:30|466.24|463.94|466.27|463.97|466.27|463.97|466.24|463.94|6
1737199960000|2025-01-18 11:32:40|466.28|463.98|466.26|463.96|466.28|463.98|466.19|463.89|6
1737199970000|2025-01-18 11:32:50|466.41|464.11|466.12|463.82|466.41|464.11|466.1|463.8|12
1737199980000|2025-01-18 11:33:00|466.32|464.02|466.58|464.28|466.58|464.28|466.29|463.99|14
1737199990000|2025-01-18 11:33:10|466.59|464.29|466.76|464.46|466.77|464.47|466.56|464.26|13
1737200000000|2025-01-18 11:33:20|466.75|464.45|466.77|464.47|466.77|464.47|466.75|464.45|5
1737200010000|2025-01-18 11:33:30|466.76|464.46|466.75|464.45|466.81|464.51|466.75|464.45|9
1737200020000|2025-01-18 11:33:40|466.71|464.41|466.65|464.35|466.71|464.41|466.63|464.33|6
1737200030000|2025-01-18 11:33:50|466.66|464.36|466.6|464.3|466.66|464.36|466.6|464.3|2
1737200040000|2025-01-18 11:34:00|466.59|464.29|466.73|464.43|466.84|464.54|466.44|464.14|11
1737200050000|2025-01-18 11:34:10|466.66|464.36|466.81|464.51|466.84|464.54|466.53|464.23|11
1737200060000|2025-01-18 11:34:20|466.83|464.53|467.05|464.75|467.05|464.75|466.83|464.53|10
1737200070000|2025-01-18 11:34:30|467.06|464.76|466.9|464.6|467.06|464.76|466.9|464.6|8
1737200080000|2025-01-18 11:34:40|466.91|464.61|466.87|464.57|466.91|464.61|466.8|464.5|10
1737200090000|2025-01-18 11:34:50|466.83|464.53|466.74|464.44|466.83|464.53|466.74|464.44|5
1737200100000|2025-01-18 11:35:00|466.73|464.43|466.84|464.54|466.96|464.66|466.63|464.33|15
1737200110000|2025-01-18 11:35:10|466.85|464.55|466.83|464.53|466.85|464.55|466.82|464.52|5
1737200120000|2025-01-18 11:35:20|466.79|464.49|466.43|464.13|466.79|464.49|466.43|464.13|14
1737200130000|2025-01-18 11:35:30|466.41|464.11|466.35|464.05|466.43|464.13|466.34|464.04|6
1737200140000|2025-01-18 11:35:40|466.32|464.02|466.15|463.85|466.32|464.02|466.15|463.85|10
1737200150000|2025-01-18 11:35:50|466.16|463.86|465.94|463.64|466.16|463.86|465.9|463.6|12
1737200160000|2025-01-18 11:36:00|465.93|463.63|466.08|463.78|466.08|463.78|465.92|463.62|9
1737200170000|2025-01-18 11:36:10|466.06|463.76|466.28|463.98|466.42|464.12|466.06|463.76|14
1737200180000|2025-01-18 11:36:20|466.29|463.99|466.29|463.99|466.31|464.01|466.07|463.77|15
1737200190000|2025-01-18 11:36:30|466.32|464.02|466.72|464.42|466.73|464.43|466.32|464.02|17
1737200200000|2025-01-18 11:36:40|466.71|464.41|467|464.7|467|464.7|466.71|464.41|11
1737200210000|2025-01-18 11:36:50|467.09|464.79|467.03|464.73|467.13|464.83|467.02|464.72|11
1737200220000|2025-01-18 11:37:00|466.99|464.69|466.99|464.69|467.03|464.73|466.96|464.66|8
1737200230000|2025-01-18 11:37:10|467.02|464.72|467.14|464.84|467.14|464.84|467.01|464.71|6
1737200240000|2025-01-18 11:37:20|467.19|464.89|467.65|465.35|467.78|465.48|467.19|464.89|23
1737200250000|2025-01-18 11:37:30|467.59|465.29|467.67|465.37|467.67|465.37|467.57|465.27|9
1737200260000|2025-01-18 11:37:40|467.66|465.36|467.55|465.25|467.66|465.36|467.54|465.24|8
1737200270000|2025-01-18 11:37:50|467.51|465.21|467.73|465.43|467.73|465.43|467.5|465.2|13
1737200280000|2025-01-18 11:38:00|467.74|465.44|467.56|465.26|467.76|465.46|467.56|465.26|15
1737200290000|2025-01-18 11:38:10|467.57|465.27|467.63|465.33|467.63|465.33|467.57|465.27|6
1737200300000|2025-01-18 11:38:20|467.64|465.34|467.55|465.25|467.64|465.34|467.46|465.16|10
1737200310000|2025-01-18 11:38:30|467.56|465.26|467.67|465.37|467.72|465.42|467.56|465.26|18
1737200320000|2025-01-18 11:38:40|467.68|465.38|467.69|465.39|467.76|465.46|467.68|465.38|17
1737200330000|2025-01-18 11:38:50|467.7|465.4|468.05|465.75|468.1|465.8|467.7|465.4|9
1737200340000|2025-01-18 11:39:00|467.97|465.67|467.99|465.69|468|465.7|467.97|465.67|6
1737200350000|2025-01-18 11:39:10|468|465.7|467.98|465.68|468.02|465.72|467.98|465.68|6
1737200360000|2025-01-18 11:39:20|467.96|465.66|467.89|465.59|467.96|465.66|467.85|465.55|11
1737200370000|2025-01-18 11:39:30|467.91|465.61|467.93|465.63|467.98|465.68|467.9|465.6|13
1737200380000|2025-01-18 11:39:40|467.94|465.64|467.9|465.6|467.95|465.65|467.85|465.55|10
1737200390000|2025-01-18 11:39:50|467.92|465.62|468.02|465.72|468.03|465.73|467.91|465.61|10
1737200400000|2025-01-18 11:40:00|468.03|465.73|467.96|465.66|468.03|465.73|467.86|465.56|11
1737200410000|2025-01-18 11:40:10|467.93|465.63|467.87|465.57|467.96|465.66|467.87|465.57|6
1737200420000|2025-01-18 11:40:20|467.84|465.54|467.91|465.61|467.91|465.61|467.84|465.54|6
1737200430000|2025-01-18 11:40:30|467.86|465.56|467.92|465.62|467.93|465.63|467.86|465.56|6
1737200440000|2025-01-18 11:40:40|467.91|465.61|467.88|465.58|467.91|465.61|467.87|465.57|4
1737200450000|2025-01-18 11:40:50|467.71|465.41|467.85|465.55|467.85|465.55|467.69|465.39|15
1737200460000|2025-01-18 11:41:00|467.83|465.53|467.67|465.37|467.83|465.53|467.66|465.36|14
1737200470000|2025-01-18 11:41:10|467.65|465.35|467.7|465.4|467.71|465.41|467.59|465.29|10
1737200480000|2025-01-18 11:41:20|467.71|465.41|468.29|465.99|468.29|465.99|467.54|465.24|16
1737200490000|2025-01-18 11:41:30|468.05|465.75|468.35|466.05|468.4|466.1|467.89|465.59|18
1737200500000|2025-01-18 11:41:40|468.32|466.02|468.83|466.53|468.83|466.53|468.32|466.02|11
1737200510000|2025-01-18 11:41:50|468.76|466.46|468.7|466.4|468.77|466.47|468.7|466.4|5
1737200520000|2025-01-18 11:42:00|468.69|466.39|468.51|466.21|468.69|466.39|468.51|466.21|6
1737200530000|2025-01-18 11:42:10|468.5|466.2|468.46|466.16|468.53|466.23|468.45|466.15|8
1737200540000|2025-01-18 11:42:20|468.47|466.17|468.49|466.19|468.49|466.19|468.44|466.14|5
1737200550000|2025-01-18 11:42:30|468.48|466.18|468.48|466.18|468.48|466.18|468.47|466.17|3
1737200560000|2025-01-18 11:42:40|468.52|466.22|468.62|466.32|468.62|466.32|468.52|466.22|4
1737200570000|2025-01-18 11:42:50|468.55|466.25|468.33|466.03|468.55|466.25|468.32|466.02|11
1737200580000|2025-01-18 11:43:00|468.34|466.04|468.75|466.45|468.79|466.49|468.34|466.04|16
1737200590000|2025-01-18 11:43:10|468.76|466.46|468.72|466.42|468.79|466.49|468.71|466.41|11
1737200600000|2025-01-18 11:43:20|468.69|466.39|468.65|466.35|468.69|466.39|468.65|466.35|4
1737200610000|2025-01-18 11:43:30|468.71|466.41|468.81|466.51|468.9|466.6|468.57|466.27|15
1737200620000|2025-01-18 11:43:40|468.86|466.56|468.85|466.55|468.97|466.67|468.76|466.46|20
1737200630000|2025-01-18 11:43:50|468.77|466.47|468.89|466.59|468.89|466.59|468.75|466.45|10
1737200640000|2025-01-18 11:44:00|468.87|466.57|469.02|466.72|469.02|466.72|468.82|466.52|17
1737200650000|2025-01-18 11:44:10|469.06|466.76|469.37|467.07|469.45|467.15|469.02|466.72|28
1737200660000|2025-01-18 11:44:20|469.45|467.15|469.13|466.83|469.45|467.15|469.12|466.82|16
1737200670000|2025-01-18 11:44:30|469.15|466.85|469.18|466.88|469.23|466.93|469.14|466.84|15
1737200680000|2025-01-18 11:44:40|469.17|466.87|469.09|466.79|469.17|466.87|469.04|466.74|14
1737200690000|2025-01-18 11:44:50|469.08|466.78|469.03|466.73|469.08|466.78|468.86|466.56|12
1737200700000|2025-01-18 11:45:00|469.07|466.77|468.58|466.28|469.07|466.77|468.39|466.09|19
1737200710000|2025-01-18 11:45:10|468.57|466.27|468.46|466.16|468.57|466.27|468.45|466.15|5
1737200720000|2025-01-18 11:45:20|468.5|466.2|468.75|466.45|468.75|466.45|468.5|466.2|10
1737200730000|2025-01-18 11:45:30|468.83|466.53|469.1|466.8|469.1|466.8|468.83|466.53|9
1737200740000|2025-01-18 11:45:40|469.2|466.9|469.2|466.9|469.37|467.07|469.17|466.87|20
1737200750000|2025-01-18 11:45:50|469.21|466.91|469.01|466.71|469.24|466.94|469.01|466.71|13
1737200760000|2025-01-18 11:46:00|469.02|466.72|468.65|466.35|469.03|466.73|468.64|466.34|12
1737200770000|2025-01-18 11:46:10|468.64|466.34|468.81|466.51|468.83|466.53|468.54|466.24|14
1737200780000|2025-01-18 11:46:20|468.8|466.5|468.85|466.55|468.85|466.55|468.79|466.49|9
1737200790000|2025-01-18 11:46:30|468.91|466.61|468.97|466.67|469.04|466.74|468.86|466.56|15
1737200800000|2025-01-18 11:46:40|468.89|466.59|468.78|466.48|468.92|466.62|468.78|466.48|8
1737200810000|2025-01-18 11:46:50|468.77|466.47|468.69|466.39|468.77|466.47|468.69|466.39|5
1737200820000|2025-01-18 11:47:00|468.79|466.49|468.71|466.41|468.88|466.58|468.56|466.26|16
1737200830000|2025-01-18 11:47:10|468.68|466.38|468.48|466.18|468.69|466.39|468.47|466.17|12
1737200840000|2025-01-18 11:47:20|468.47|466.17|468.5|466.2|468.5|466.2|468.32|466.02|15
1737200850000|2025-01-18 11:47:30|468.46|466.16|468.6|466.3|468.6|466.3|468.43|466.13|7
1737200860000|2025-01-18 11:47:40|468.58|466.28|468.54|466.24|468.58|466.28|468.49|466.19|10
1737200870000|2025-01-18 11:47:50|468.53|466.23|468.45|466.15|468.53|466.23|468.45|466.15|4
1737200880000|2025-01-18 11:48:00|468.42|466.12|468.53|466.23|468.53|466.23|468.36|466.06|11
1737200890000|2025-01-18 11:48:10|468.5|466.2|468.55|466.25|468.55|466.25|468.47|466.17|8
1737200900000|2025-01-18 11:48:20|468.6|466.3|468.52|466.22|468.64|466.34|468.52|466.22|10
1737200910000|2025-01-18 11:48:30|468.53|466.23|468.55|466.25|468.56|466.26|468.53|466.23|5
1737200920000|2025-01-18 11:48:40|468.56|466.26|468.49|466.19|468.57|466.27|468.49|466.19|9
1737200930000|2025-01-18 11:48:50|468.5|466.2|468.36|466.06|468.51|466.21|468.35|466.05|11
1737200940000|2025-01-18 11:49:00|468.38|466.08|468.43|466.13|468.63|466.33|468.38|466.08|19
1737200950000|2025-01-18 11:49:10|468.44|466.14|468.35|466.05|468.49|466.19|468.35|466.05|13
1737200960000|2025-01-18 11:49:20|468.34|466.04|468.4|466.1|468.88|466.58|468.26|465.96|15
1737200970000|2025-01-18 11:49:30|468.45|466.15|468.58|466.28|468.63|466.33|468.44|466.14|10
1737200980000|2025-01-18 11:49:40|468.59|466.29|468.64|466.34|468.72|466.42|468.54|466.24|22
1737200990000|2025-01-18 11:49:50|468.65|466.35|468.81|466.51|468.84|466.54|468.65|466.35|9
1737201000000|2025-01-18 11:50:00|468.82|466.52|468.53|466.23|468.83|466.53|468.51|466.21|12
1737201010000|2025-01-18 11:50:10|468.54|466.24|468.39|466.09|468.65|466.35|468.39|466.09|15
1737201020000|2025-01-18 11:50:20|468.37|466.07|468.54|466.24|468.7|466.4|468.37|466.07|14
1737201030000|2025-01-18 11:50:30|468.53|466.23|468.49|466.19|468.6|466.3|468.46|466.16|12
1737201040000|2025-01-18 11:50:40|468.5|466.2|468.45|466.15|468.55|466.25|468.45|466.15|13
1737201050000|2025-01-18 11:50:50|468.44|466.14|468.42|466.12|468.44|466.14|468.38|466.08|7
1737201060000|2025-01-18 11:51:00|468.4|466.1|467.96|465.66|468.4|466.1|467.96|465.66|15
1737201070000|2025-01-18 11:51:10|467.86|465.56|468.54|466.24|468.54|466.24|467.86|465.56|17
1737201080000|2025-01-18 11:51:20|468.65|466.35|468.69|466.39|468.69|466.39|468.64|466.34|7
1737201090000|2025-01-18 11:51:30|468.66|466.36|468.55|466.25|468.66|466.36|468.46|466.16|8
1737201100000|2025-01-18 11:51:40|468.56|466.26|468.84|466.54|468.86|466.56|468.56|466.26|16
1737201110000|2025-01-18 11:51:50|468.85|466.55|468.87|466.57|468.87|466.57|468.82|466.52|5
1737201120000|2025-01-18 11:52:00|468.83|466.53|468.34|466.04|468.84|466.54|468.34|466.04|14
1737201130000|2025-01-18 11:52:10|468.33|466.03|468.8|466.5|468.82|466.52|468.33|466.03|18
1737201140000|2025-01-18 11:52:20|468.81|466.51|469.03|466.73|469.12|466.82|468.81|466.51|9
1737201150000|2025-01-18 11:52:30|468.99|466.69|469.01|466.71|469.02|466.72|468.99|466.69|5
1737201160000|2025-01-18 11:52:40|469|466.7|469.02|466.72|469.03|466.73|468.95|466.65|7
1737201170000|2025-01-18 11:52:50|469.06|466.76|469.14|466.84|469.14|466.84|469.06|466.76|5
1737201180000|2025-01-18 11:53:00|469.08|466.78|468.97|466.67|469.1|466.8|468.94|466.64|11
1737201190000|2025-01-18 11:53:10|468.98|466.68|469.1|466.8|469.1|466.8|468.98|466.68|13
1737201200000|2025-01-18 11:53:20|469.12|466.82|468.97|466.67|469.12|466.82|468.96|466.66|12
1737201210000|2025-01-18 11:53:30|468.96|466.66|468.98|466.68|468.98|466.68|468.83|466.53|10
1737201220000|2025-01-18 11:53:40|469.02|466.72|469.06|466.76|469.08|466.78|469.02|466.72|7
1737201230000|2025-01-18 11:53:50|469.08|466.78|469.33|467.03|469.36|467.06|469.07|466.77|10
1737201240000|2025-01-18 11:54:00|469.34|467.04|469.23|466.93|469.34|467.04|469.2|466.9|10
1737201250000|2025-01-18 11:54:10|469.14|466.84|469.17|466.87|469.18|466.88|469.14|466.84|5
1737201260000|2025-01-18 11:54:20|469.16|466.86|469.17|466.87|469.2|466.9|469.16|466.86|8
1737201270000|2025-01-18 11:54:30|469.16|466.86|468.96|466.66|469.16|466.86|468.92|466.62|14
1737201280000|2025-01-18 11:54:40|469|466.7|469.03|466.73|469.04|466.74|468.99|466.69|5
1737201290000|2025-01-18 11:54:50|469.04|466.74|469.36|467.06|469.36|467.06|469.04|466.74|11
1737201300000|2025-01-18 11:55:00|469.37|467.07|469.56|467.26|469.56|467.26|469.37|467.07|7
1737201310000|2025-01-18 11:55:10|469.61|467.31|469.66|467.36|469.68|467.38|469.61|467.31|6
1737201320000|2025-01-18 11:55:20|469.64|467.34|469.65|467.35|469.67|467.37|469.63|467.33|7
1737201330000|2025-01-18 11:55:30|469.74|467.44|469.67|467.37|469.74|467.44|469.65|467.35|8
1737201340000|2025-01-18 11:55:40|469.69|467.39|469.68|467.38|469.74|467.44|469.66|467.36|8
1737201350000|2025-01-18 11:55:50|469.69|467.39|469.76|467.46|469.76|467.46|469.69|467.39|6
1737201360000|2025-01-18 11:56:00|469.67|467.37|469.69|467.39|469.72|467.42|469.67|467.37|9
1737201370000|2025-01-18 11:56:10|469.7|467.4|469.72|467.42|469.76|467.46|469.7|467.4|8
1737201380000|2025-01-18 11:56:20|469.67|467.37|469.6|467.3|469.67|467.37|469.6|467.3|3
1737201390000|2025-01-18 11:56:30|469.56|467.26|469.76|467.46|469.76|467.46|469.53|467.23|17
1737201400000|2025-01-18 11:56:40|469.73|467.43|469.75|467.45|469.75|467.45|469.69|467.39|8
1737201410000|2025-01-18 11:56:50|469.73|467.43|469.73|467.43|469.73|467.43|469.73|467.43|1
1737201420000|2025-01-18 11:57:00|469.75|467.45|469.72|467.42|469.75|467.45|469.7|467.4|9
1737201430000|2025-01-18 11:57:10|469.76|467.46|470.04|467.74|470.16|467.86|469.76|467.46|9
1737201440000|2025-01-18 11:57:20|470.06|467.76|470.12|467.82|470.22|467.92|470|467.7|14
1737201450000|2025-01-18 11:57:30|470.13|467.83|470.12|467.82|470.16|467.86|470.12|467.82|6
1737201460000|2025-01-18 11:57:40|470.01|467.71|470.24|467.94|470.27|467.97|470.01|467.71|13
1737201470000|2025-01-18 11:57:50|470.22|467.92|470.22|467.92|470.22|467.92|470.22|467.92|1
1737201480000|2025-01-18 11:58:00|470.27|467.97|470.27|467.97|470.31|468.01|470.27|467.97|7
1737201490000|2025-01-18 11:58:10|470.32|468.02|470.44|468.14|470.44|468.14|470.32|468.02|9
1737201500000|2025-01-18 11:58:20|470.43|468.13|470.38|468.08|470.58|468.28|470.32|468.02|19
1737201510000|2025-01-18 11:58:30|470.39|468.09|469.78|467.48|470.39|468.09|469.76|467.46|12
1737201520000|2025-01-18 11:58:40|469.77|467.47|469.67|467.37|469.77|467.47|469.53|467.23|14
1737201530000|2025-01-18 11:58:50|469.68|467.38|469.82|467.52|469.82|467.52|469.43|467.13|13
1737201540000|2025-01-18 11:59:00|469.83|467.53|469.79|467.49|469.91|467.61|469.79|467.49|9
1737201550000|2025-01-18 11:59:10|469.8|467.5|470.11|467.81|470.11|467.81|469.8|467.5|7
1737201560000|2025-01-18 11:59:20|470.23|467.93|470.36|468.06|470.38|468.08|470.23|467.93|8
1737201570000|2025-01-18 11:59:30|470.47|468.17|470.58|468.28|470.58|468.28|470.44|468.14|11
1737201580000|2025-01-18 11:59:40|470.56|468.26|470.46|468.16|470.58|468.28|470.46|468.16|5
1737201590000|2025-01-18 11:59:50|470.39|468.09|470.38|468.08|470.39|468.09|470.36|468.06|3
1737201600000|2025-01-18 12:00:00|470.15|467.85|470.09|467.79|470.15|467.85|469.96|467.66|15
1737201610000|2025-01-18 12:00:10|470.1|467.8|470.1|467.8|470.35|468.05|470.08|467.78|15
1737201620000|2025-01-18 12:00:20|470.09|467.79|470.04|467.74|470.09|467.79|470.02|467.72|8
1737201630000|2025-01-18 12:00:30|470.03|467.73|470.08|467.78|470.22|467.92|469.98|467.68|17
1737201640000|2025-01-18 12:00:40|470.12|467.82|470.41|468.11|470.44|468.14|470.12|467.82|14
1737201650000|2025-01-18 12:00:50|470.42|468.12|470.38|468.08|470.42|468.12|470.38|468.08|2
1737201660000|2025-01-18 12:01:00|470.13|467.83|469.77|467.47|470.13|467.83|469.77|467.47|13
1737201670000|2025-01-18 12:01:10|469.75|467.45|470.08|467.78|470.14|467.84|469.66|467.36|18
1737201680000|2025-01-18 12:01:20|470.14|467.84|470.26|467.96|470.26|467.96|470.08|467.78|12
1737201690000|2025-01-18 12:01:30|470.25|467.95|470.21|467.91|470.25|467.95|470.13|467.83|15
1737201700000|2025-01-18 12:01:40|470.18|467.88|470.3|468|470.33|468.03|470.18|467.88|15
1737201710000|2025-01-18 12:01:50|470.31|468.01|470.06|467.76|470.32|468.02|470.06|467.76|8
1737201720000|2025-01-18 12:02:00|470.03|467.73|470.25|467.95|470.26|467.96|469.93|467.63|13
1737201730000|2025-01-18 12:02:10|470.26|467.96|470.33|468.03|470.36|468.06|470.25|467.95|8
1737201740000|2025-01-18 12:02:20|470.29|467.99|470.21|467.91|470.29|467.99|470.21|467.91|4
1737201750000|2025-01-18 12:02:30|470.23|467.93|470.24|467.94|470.26|467.96|470.23|467.93|7
1737201760000|2025-01-18 12:02:40|470.25|467.95|470.24|467.94|470.26|467.96|470.19|467.89|9
1737201770000|2025-01-18 12:02:50|470.25|467.95|471.04|468.74|471.04|468.74|470.25|467.95|12
1737201780000|2025-01-18 12:03:00|471.01|468.71|470.94|468.64|471.04|468.74|470.79|468.49|11
1737201790000|2025-01-18 12:03:10|470.95|468.65|471.2|468.9|471.2|468.9|470.94|468.64|13
1737201800000|2025-01-18 12:03:20|471.19|468.89|470.96|468.66|471.2|468.9|470.96|468.66|7
1737201810000|2025-01-18 12:03:30|470.95|468.65|470.7|468.4|470.95|468.65|470.7|468.4|13
1737201820000|2025-01-18 12:03:40|470.71|468.41|470.67|468.37|470.71|468.41|470.52|468.22|14
1737201830000|2025-01-18 12:03:50|470.66|468.36|469.64|467.34|470.81|468.51|469.61|467.31|14
1737201840000|2025-01-18 12:04:00|469.69|467.39|469.75|467.45|469.79|467.49|469.67|467.37|11
1737201850000|2025-01-18 12:04:10|469.76|467.46|469.73|467.43|469.76|467.46|469.69|467.39|10
1737201860000|2025-01-18 12:04:20|469.74|467.44|469.79|467.49|469.79|467.49|469.7|467.4|8
1737201870000|2025-01-18 12:04:30|469.76|467.46|469.53|467.23|469.76|467.46|469.52|467.22|15
1737201880000|2025-01-18 12:04:40|469.54|467.24|469.7|467.4|469.71|467.41|469.54|467.24|11
1737201890000|2025-01-18 12:04:50|469.71|467.41|469.77|467.47|469.77|467.47|469.7|467.4|5
1737201900000|2025-01-18 12:05:00|469.78|467.48|469.75|467.45|469.78|467.48|469.75|467.45|8
1737201910000|2025-01-18 12:05:10|469.76|467.46|469.86|467.56|469.86|467.56|469.76|467.46|11
1737201920000|2025-01-18 12:05:20|469.87|467.57|469.83|467.53|469.89|467.59|469.83|467.53|8
1737201930000|2025-01-18 12:05:30|469.84|467.54|469.74|467.44|469.84|467.54|469.71|467.41|6
1737201940000|2025-01-18 12:05:40|469.76|467.46|469.85|467.55|469.85|467.55|469.76|467.46|6
1737201950000|2025-01-18 12:05:50|469.86|467.56|469.7|467.4|469.87|467.57|469.69|467.39|6
1737201960000|2025-01-18 12:06:00|469.71|467.41|469.79|467.49|469.79|467.49|469.7|467.4|8
1737201970000|2025-01-18 12:06:10|469.72|467.42|469.68|467.38|469.72|467.42|469.66|467.36|7
1737201980000|2025-01-18 12:06:20|469.62|467.32|469.62|467.32|469.62|467.32|469.62|467.32|1
1737201990000|2025-01-18 12:06:30|469.63|467.33|468.93|466.63|469.65|467.35|468.88|466.58|13
1737202000000|2025-01-18 12:06:40|468.95|466.65|469.12|466.82|469.12|466.82|468.95|466.65|13
1737202010000|2025-01-18 12:06:50|469.13|466.83|469.16|466.86|469.18|466.88|469.13|466.83|5
1737202020000|2025-01-18 12:07:00|469.12|466.82|468.97|466.67|469.13|466.83|468.95|466.65|13
1737202030000|2025-01-18 12:07:10|468.95|466.65|468.95|466.65|468.95|466.65|468.95|466.65|1
1737202040000|2025-01-18 12:07:20|468.9|466.6|468.74|466.44|468.9|466.6|468.72|466.42|13
1737202050000|2025-01-18 12:07:30|468.73|466.43|468.68|466.38|468.73|466.43|468.68|466.38|5
1737202060000|2025-01-18 12:07:40|468.72|466.42|468.7|466.4|468.72|466.42|468.7|466.4|3
1737202070000|2025-01-18 12:07:50|468.66|466.36|468.66|466.36|468.67|466.37|468.66|466.36|3
1737202080000|2025-01-18 12:08:00|468.64|466.34|468.55|466.25|468.64|466.34|468.46|466.16|9
1737202090000|2025-01-18 12:08:10|468.54|466.24|468.71|466.41|468.76|466.46|468.52|466.22|11
1737202100000|2025-01-18 12:08:20|468.76|466.46|468.72|466.42|468.76|466.46|468.72|466.42|4
1737202110000|2025-01-18 12:08:30|468.69|466.39|468.59|466.29|468.69|466.39|468.59|466.29|7
1737202120000|2025-01-18 12:08:40|468.62|466.32|468.65|466.35|468.65|466.35|468.6|466.3|4
1737202130000|2025-01-18 12:08:50|468.8|466.5|468.79|466.49|468.8|466.5|468.76|466.46|8
1737202140000|2025-01-18 12:09:00|468.78|466.48|468.56|466.26|468.78|466.48|468.56|466.26|13
1737202150000|2025-01-18 12:09:10|468.55|466.25|468.36|466.06|468.56|466.26|468.36|466.06|8
1737202160000|2025-01-18 12:09:20|468.37|466.07|468.48|466.18|468.49|466.19|468.35|466.05|12
1737202170000|2025-01-18 12:09:30|468.46|466.16|468.45|466.15|468.46|466.16|468.42|466.12|5
1737202180000|2025-01-18 12:09:40|468.46|466.16|468.84|466.54|468.93|466.63|468.46|466.16|18
1737202190000|2025-01-18 12:09:50|468.83|466.53|468.92|466.62|468.92|466.62|468.83|466.53|6
1737202200000|2025-01-18 12:10:00|468.93|466.63|468.99|466.69|469.03|466.73|468.93|466.63|9
1737202210000|2025-01-18 12:10:10|469|466.7|469.12|466.82|469.15|466.85|469|466.7|13
1737202220000|2025-01-18 12:10:20|469.16|466.86|469.09|466.79|469.19|466.89|469.08|466.78|7
1737202230000|2025-01-18 12:10:30|469.14|466.84|469.26|466.96|469.28|466.98|469.12|466.82|13
1737202240000|2025-01-18 12:10:40|469.27|466.97|469.11|466.81|469.29|466.99|469.11|466.81|7
1737202250000|2025-01-18 12:10:50|469.08|466.78|469.25|466.95|469.38|467.08|469.08|466.78|9
1737202260000|2025-01-18 12:11:00|469.26|466.96|469.27|466.97|469.32|467.02|469.21|466.91|8
1737202270000|2025-01-18 12:11:10|469.28|466.98|468.91|466.61|469.32|467.02|468.91|466.61|12
1737202280000|2025-01-18 12:11:20|468.81|466.51|468.69|466.39|468.81|466.51|468.68|466.38|9
1737202290000|2025-01-18 12:11:30|468.6|466.3|468.59|466.29|468.68|466.38|468.57|466.27|10
1737202300000|2025-01-18 12:11:40|468.6|466.3|468.72|466.42|468.73|466.43|468.6|466.3|9
1737202310000|2025-01-18 12:11:50|468.73|466.43|468.55|466.25|468.74|466.44|468.54|466.24|11
1737202320000|2025-01-18 12:12:00|468.58|466.28|468.84|466.54|468.84|466.54|468.58|466.28|13
1737202330000|2025-01-18 12:12:10|468.85|466.55|469.17|466.87|469.18|466.88|468.82|466.52|8
1737202340000|2025-01-18 12:12:20|469.21|466.91|469.24|466.94|469.25|466.95|469.16|466.86|11
1737202350000|2025-01-18 12:12:30|469.21|466.91|469.07|466.77|469.21|466.91|468.98|466.68|12
1737202360000|2025-01-18 12:12:40|469.24|466.94|469.16|466.86|469.24|466.94|469.13|466.83|6
1737202370000|2025-01-18 12:12:50|469.13|466.83|469.06|466.76|469.13|466.83|469.06|466.76|3
1737202380000|2025-01-18 12:13:00|468.99|466.69|468.8|466.5|468.99|466.69|468.77|466.47|8
1737202390000|2025-01-18 12:13:10|469.09|466.79|469.13|466.83|469.2|466.9|469.09|466.79|9
1737202400000|2025-01-18 12:13:20|469.14|466.84|469.22|466.92|469.22|466.92|469.14|466.84|9
1737202410000|2025-01-18 12:13:30|469.23|466.93|469.15|466.85|469.26|466.96|469.15|466.85|6
1737202420000|2025-01-18 12:13:40|469.16|466.86|469.16|466.86|469.17|466.87|469.1|466.8|8
1737202430000|2025-01-18 12:13:50|469.15|466.85|469.23|466.93|469.23|466.93|469.15|466.85|6
1737202440000|2025-01-18 12:14:00|469.24|466.94|469.29|466.99|469.29|466.99|469.24|466.94|8
1737202450000|2025-01-18 12:14:10|469.3|467|469.34|467.04|469.34|467.04|469.29|466.99|6
1737202460000|2025-01-18 12:14:20|469.28|466.98|468.99|466.69|469.31|467.01|468.99|466.69|11
1737202470000|2025-01-18 12:14:30|469.01|466.71|469.12|466.82|469.3|467|468.94|466.64|16
1737202480000|2025-01-18 12:14:40|469.03|466.73|468.94|466.64|469.03|466.73|468.91|466.61|8
1737202490000|2025-01-18 12:14:50|468.93|466.63|469.22|466.92|469.25|466.95|468.93|466.63|6
1737202500000|2025-01-18 12:15:00|469.23|466.93|469.33|467.03|469.4|467.1|469.22|466.92|17
1737202510000|2025-01-18 12:15:10|469.32|467.02|469.42|467.12|469.42|467.12|469.32|467.02|9
1737202520000|2025-01-18 12:15:20|469.43|467.13|469.39|467.09|469.44|467.14|469.39|467.09|4
1737202530000|2025-01-18 12:15:30|469.41|467.11|469.33|467.03|469.41|467.11|469.26|466.96|12
1737202540000|2025-01-18 12:15:40|469.28|466.98|469.43|467.13|469.46|467.16|469.12|466.82|11
1737202550000|2025-01-18 12:15:50|469.44|467.14|469.72|467.42|469.77|467.47|469.44|467.14|10
1737202560000|2025-01-18 12:16:00|469.68|467.38|469.59|467.29|469.77|467.47|469.59|467.29|8
1737202570000|2025-01-18 12:16:10|469.5|467.2|469.55|467.25|469.55|467.25|469.5|467.2|3
1737202580000|2025-01-18 12:16:20|469.56|467.26|469.79|467.49|469.79|467.49|469.56|467.26|5
1737202590000|2025-01-18 12:16:30|469.78|467.48|469.71|467.41|469.8|467.5|469.57|467.27|9
1737202600000|2025-01-18 12:16:40|469.72|467.42|469.72|467.42|469.76|467.46|469.69|467.39|8
1737202610000|2025-01-18 12:16:50|469.73|467.43|469.91|467.61|470.01|467.71|469.71|467.41|19
1737202620000|2025-01-18 12:17:00|469.92|467.62|470.02|467.72|470.14|467.84|469.92|467.62|13
1737202630000|2025-01-18 12:17:10|469.99|467.69|469.85|467.55|470.04|467.74|469.85|467.55|10
1737202640000|2025-01-18 12:17:20|469.9|467.6|470.07|467.77|470.1|467.8|469.9|467.6|11
1737202650000|2025-01-18 12:17:30|470.08|467.78|470.06|467.76|470.18|467.88|469.96|467.66|13
1737202660000|2025-01-18 12:17:40|470.03|467.73|469.69|467.39|470.11|467.81|469.65|467.35|17
1737202670000|2025-01-18 12:17:50|469.71|467.41|470.05|467.75|470.05|467.75|469.7|467.4|13
1737202680000|2025-01-18 12:18:00|470.16|467.86|470.1|467.8|470.2|467.9|470.1|467.8|10
1737202690000|2025-01-18 12:18:10|470.09|467.79|469.98|467.68|470.09|467.79|469.98|467.68|4
1737202700000|2025-01-18 12:18:20|470|467.7|470.06|467.76|470.06|467.76|470|467.7|8
1737202710000|2025-01-18 12:18:30|470.02|467.72|470.1|467.8|470.1|467.8|469.8|467.5|8
1737202720000|2025-01-18 12:18:40|470.11|467.81|470.16|467.86|470.16|467.86|470.07|467.77|9
1737202730000|2025-01-18 12:18:50|470.15|467.85|470.2|467.9|470.2|467.9|470.15|467.85|8
1737202740000|2025-01-18 12:19:00|470.15|467.85|470.19|467.89|470.2|467.9|470.11|467.81|8
1737202750000|2025-01-18 12:19:10|470.2|467.9|470.12|467.82|470.2|467.9|470.1|467.8|11
1737202760000|2025-01-18 12:19:20|470.09|467.79|470.17|467.87|470.17|467.87|469.99|467.69|10
1737202770000|2025-01-18 12:19:30|470.18|467.88|470.25|467.95|470.38|468.08|470.18|467.88|13
1737202780000|2025-01-18 12:19:40|470.22|467.92|470.25|467.95|470.41|468.11|470.22|467.92|13
1737202790000|2025-01-18 12:19:50|470.28|467.98|470.31|468.01|470.37|468.07|470.28|467.98|11
1737202800000|2025-01-18 12:20:00|470.32|468.02|470.41|468.11|470.45|468.15|470.15|467.85|14
1737202810000|2025-01-18 12:20:10|470.42|468.12|470.17|467.87|470.42|468.12|470.16|467.86|13
1737202820000|2025-01-18 12:20:20|470.2|467.9|470.12|467.82|470.33|468.03|470.12|467.82|14
1737202830000|2025-01-18 12:20:30|470.13|467.83|470.35|468.05|470.36|468.06|470.13|467.83|7
1737202840000|2025-01-18 12:20:40|470.38|468.08|470.53|468.23|470.53|468.23|470.38|468.08|8
1737202850000|2025-01-18 12:20:50|470.54|468.24|470.51|468.21|470.55|468.25|470.49|468.19|5
1737202860000|2025-01-18 12:21:00|470.52|468.22|470.55|468.25|470.61|468.31|470.52|468.22|5
1737202870000|2025-01-18 12:21:10|470.5|468.2|470.42|468.12|470.5|468.2|470.33|468.03|15
1737202880000|2025-01-18 12:21:20|470.43|468.13|470.44|468.14|470.44|468.14|470.34|468.04|10
1737202890000|2025-01-18 12:21:30|470.45|468.15|470.61|468.31|470.68|468.38|470.45|468.15|17
1737202900000|2025-01-18 12:21:40|470.67|468.37|470.63|468.33|470.74|468.44|470.6|468.3|14
1737202910000|2025-01-18 12:21:50|470.6|468.3|470.13|467.83|470.6|468.3|470.13|467.83|15
1737202920000|2025-01-18 12:22:00|470.08|467.78|470.05|467.75|470.15|467.85|470.05|467.75|12
1737202930000|2025-01-18 12:22:10|470.04|467.74|469.88|467.58|470.04|467.74|469.85|467.55|10
1737202940000|2025-01-18 12:22:20|469.89|467.59|469.98|467.68|470|467.7|469.89|467.59|13
1737202950000|2025-01-18 12:22:30|469.96|467.66|469.85|467.55|469.99|467.69|469.85|467.55|10
1737202960000|2025-01-18 12:22:40|469.86|467.56|469.71|467.41|469.86|467.56|469.7|467.4|10
1737202970000|2025-01-18 12:22:50|469.7|467.4|469.65|467.35|469.7|467.4|469.65|467.35|6
1737202980000|2025-01-18 12:23:00|469.68|467.38|470.07|467.77|470.07|467.77|469.68|467.38|16
1737202990000|2025-01-18 12:23:10|470.08|467.78|470.43|468.13|470.47|468.17|470.03|467.73|15
1737203000000|2025-01-18 12:23:20|470.44|468.14|470.41|468.11|470.5|468.2|470.4|468.1|7
1737203010000|2025-01-18 12:23:30|470.26|467.96|470.27|467.97|470.27|467.97|470.23|467.93|5
1737203020000|2025-01-18 12:23:40|470.29|467.99|470.26|467.96|470.3|468|470.25|467.95|5
1737203030000|2025-01-18 12:23:50|470.51|468.21|470.57|468.27|470.58|468.28|470.5|468.2|8
1737203040000|2025-01-18 12:24:00|470.58|468.28|470.64|468.34|470.64|468.34|470.55|468.25|8
1737203050000|2025-01-18 12:24:10|470.66|468.36|470.62|468.32|470.71|468.41|470.62|468.32|7
1737203060000|2025-01-18 12:24:20|470.65|468.35|470.69|468.39|470.69|468.39|470.65|468.35|5
1737203070000|2025-01-18 12:24:30|470.68|468.38|470.74|468.44|470.74|468.44|470.68|468.38|6
1737203080000|2025-01-18 12:24:40|470.75|468.45|470.71|468.41|470.78|468.48|470.69|468.39|7
1737203090000|2025-01-18 12:24:50|470.72|468.42|470.76|468.46|470.76|468.46|470.72|468.42|3
1737203100000|2025-01-18 12:25:00|470.78|468.48|470.63|468.33|470.84|468.54|470.63|468.33|14
1737203110000|2025-01-18 12:25:10|470.65|468.35|470.24|467.94|470.65|468.35|470.24|467.94|13
1737203120000|2025-01-18 12:25:20|470.25|467.95|470.18|467.88|470.25|467.95|470.13|467.83|6
1737203130000|2025-01-18 12:25:30|470.17|467.87|470.02|467.72|470.17|467.87|470|467.7|8
1737203140000|2025-01-18 12:25:40|470.01|467.71|470.01|467.71|470.01|467.71|470.01|467.71|1
1737203150000|2025-01-18 12:25:50|469.96|467.66|469.88|467.58|469.96|467.66|469.87|467.57|7
1737203160000|2025-01-18 12:26:00|469.99|467.69|470.21|467.91|470.28|467.98|469.92|467.62|9
1737203170000|2025-01-18 12:26:10|470.19|467.89|469.95|467.65|470.19|467.89|469.84|467.54|14
1737203180000|2025-01-18 12:26:20|469.94|467.64|469.62|467.32|469.94|467.64|469.58|467.28|14
1737203190000|2025-01-18 12:26:30|469.63|467.33|469.49|467.19|469.63|467.33|469.48|467.18|12
1737203200000|2025-01-18 12:26:40|469.48|467.18|469.82|467.52|469.82|467.52|469.48|467.18|11
1737203210000|2025-01-18 12:26:50|469.83|467.53|469.87|467.57|469.87|467.57|469.83|467.53|4
1737203220000|2025-01-18 12:27:00|469.9|467.6|469.58|467.28|469.99|467.69|469.57|467.27|17
1737203230000|2025-01-18 12:27:10|469.59|467.29|469.44|467.14|469.62|467.32|469.44|467.14|9
1737203240000|2025-01-18 12:27:20|469.47|467.17|469.44|467.14|469.47|467.17|469.43|467.13|6
1737203250000|2025-01-18 12:27:30|469.43|467.13|468.82|466.52|469.47|467.17|468.82|466.52|17
1737203260000|2025-01-18 12:27:40|468.84|466.54|468.52|466.22|468.86|466.56|468.51|466.21|20
1737203270000|2025-01-18 12:27:50|468.57|466.27|468.59|466.29|468.65|466.35|468.57|466.27|11
1737203280000|2025-01-18 12:28:00|468.6|466.3|468.42|466.12|468.61|466.31|468.42|466.12|11
1737203290000|2025-01-18 12:28:10|468.41|466.11|468.55|466.25|468.55|466.25|468.28|465.98|15
1737203300000|2025-01-18 12:28:20|468.56|466.26|468.52|466.22|468.6|466.3|468.52|466.22|10
1737203310000|2025-01-18 12:28:30|468.51|466.21|468.45|466.15|468.51|466.21|468.39|466.09|14
1737203320000|2025-01-18 12:28:40|468.42|466.12|468.35|466.05|468.42|466.12|468.34|466.04|6
1737203330000|2025-01-18 12:28:50|468.36|466.06|468.43|466.13|468.43|466.13|468.34|466.04|9
1737203340000|2025-01-18 12:29:00|468.45|466.15|468.54|466.24|468.62|466.32|468.45|466.15|11
1737203350000|2025-01-18 12:29:10|468.53|466.23|468.5|466.2|468.53|466.23|468.47|466.17|8
1737203360000|2025-01-18 12:29:20|468.49|466.19|468.45|466.15|468.49|466.19|468.44|466.14|3
1737203370000|2025-01-18 12:29:30|468.43|466.13|468.44|466.14|468.48|466.18|468.42|466.12|6
1737203380000|2025-01-18 12:29:40|468.21|465.91|468.45|466.15|468.45|466.15|468.21|465.91|11
1737203390000|2025-01-18 12:29:50|468.44|466.14|468.44|466.14|468.45|466.15|468.44|466.14|3
1737203400000|2025-01-18 12:30:00|468.45|466.15|468.49|466.19|468.51|466.21|468.36|466.06|9
1737203410000|2025-01-18 12:30:10|468.44|466.14|468.52|466.22|468.52|466.22|468.28|465.98|12
1737203420000|2025-01-18 12:30:20|468.55|466.25|468.54|466.24|468.58|466.28|468.52|466.22|10
1737203430000|2025-01-18 12:30:30|468.55|466.25|468.63|466.33|468.63|466.33|468.55|466.25|4
1737203440000|2025-01-18 12:30:40|468.64|466.34|468.38|466.08|468.64|466.34|468.34|466.04|11
1737203450000|2025-01-18 12:30:50|468.4|466.1|468.48|466.18|468.48|466.18|468.4|466.1|3
1737203460000|2025-01-18 12:31:00|468.47|466.17|468.41|466.11|468.5|466.2|468.41|466.11|8
1737203470000|2025-01-18 12:31:10|468.39|466.09|468.5|466.2|468.5|466.2|468.3|466|8
1737203480000|2025-01-18 12:31:20|468.54|466.24|468.55|466.25|468.55|466.25|468.52|466.22|4
1737203490000|2025-01-18 12:31:30|468.53|466.23|468.44|466.14|468.53|466.23|468.44|466.14|6
1737203500000|2025-01-18 12:31:40|468.41|466.11|468.33|466.03|468.41|466.11|468.33|466.03|4
1737203510000|2025-01-18 12:31:50|468.12|465.82|468.08|465.78|468.12|465.82|468.05|465.75|8
1737203520000|2025-01-18 12:32:00|468.04|465.74|467.89|465.59|468.05|465.75|467.89|465.59|9
1737203530000|2025-01-18 12:32:10|467.9|465.6|467.91|465.61|467.97|465.67|467.9|465.6|6
1737203540000|2025-01-18 12:32:20|467.9|465.6|467.78|465.48|467.96|465.66|467.78|465.48|7
1737203550000|2025-01-18 12:32:30|467.79|465.49|467.67|465.37|467.8|465.5|467.64|465.34|9
1737203560000|2025-01-18 12:32:40|467.72|465.42|467.8|465.5|467.85|465.55|467.72|465.42|11
1737203570000|2025-01-18 12:32:50|467.79|465.49|467.69|465.39|467.79|465.49|467.69|465.39|4
1737203580000|2025-01-18 12:33:00|467.68|465.38|467.46|465.16|467.73|465.43|467.46|465.16|9
1737203590000|2025-01-18 12:33:10|467.45|465.15|467.33|465.03|467.45|465.15|467.33|465.03|13
1737203600000|2025-01-18 12:33:20|467.43|465.13|467.35|465.05|467.52|465.22|467.35|465.05|13
1737203610000|2025-01-18 12:33:30|467.36|465.06|467.38|465.08|467.38|465.08|467.36|465.06|3
1737203620000|2025-01-18 12:33:40|467.39|465.09|467.54|465.24|467.61|465.31|467.39|465.09|7
1737203630000|2025-01-18 12:33:50|467.53|465.23|467.35|465.05|467.53|465.23|467.34|465.04|11
1737203640000|2025-01-18 12:34:00|467.32|465.02|467.11|464.81|467.32|465.02|467.07|464.77|9
1737203650000|2025-01-18 12:34:10|467.1|464.8|467.17|464.87|467.17|464.87|467.06|464.76|9
1737203660000|2025-01-18 12:34:20|467.19|464.89|467.22|464.92|467.22|464.92|467.19|464.89|4
1737203670000|2025-01-18 12:34:30|467.21|464.91|467|464.7|467.21|464.91|467|464.7|8
1737203680000|2025-01-18 12:34:40|466.97|464.67|466.98|464.68|466.98|464.68|466.94|464.64|8
1737203690000|2025-01-18 12:34:50|467.02|464.72|466.72|464.42|467.02|464.72|466.72|464.42|13
1737203700000|2025-01-18 12:35:00|466.71|464.41|466.63|464.33|466.71|464.41|466.53|464.23|9
1737203710000|2025-01-18 12:35:10|466.64|464.34|466.62|464.32|466.64|464.34|466.58|464.28|6
1737203720000|2025-01-18 12:35:20|466.63|464.33|466.55|464.25|466.72|464.42|466.55|464.25|9
1737203730000|2025-01-18 12:35:30|466.54|464.24|466.68|464.38|466.68|464.38|466.53|464.23|9
1737203740000|2025-01-18 12:35:40|466.71|464.41|466.63|464.33|466.77|464.47|466.56|464.26|16
1737203750000|2025-01-18 12:35:50|466.62|464.32|466.73|464.43|466.75|464.45|466.62|464.32|10
1737203760000|2025-01-18 12:36:00|466.69|464.39|466.79|464.49|466.79|464.49|466.69|464.39|6
1737203770000|2025-01-18 12:36:10|466.8|464.5|466.71|464.41|466.81|464.51|466.71|464.41|7
1737203780000|2025-01-18 12:36:20|466.7|464.4|466.5|464.2|466.7|464.4|466.42|464.12|13
1737203790000|2025-01-18 12:36:30|466.48|464.18|466.29|463.99|466.48|464.18|466.29|463.99|8
1737203800000|2025-01-18 12:36:40|466.32|464.02|466.47|464.17|466.65|464.35|466.32|464.02|10
1737203810000|2025-01-18 12:36:50|466.43|464.13|466.33|464.03|466.43|464.13|466.27|463.97|14
1737203820000|2025-01-18 12:37:00|466.34|464.04|466.43|464.13|466.43|464.13|466.34|464.04|9
1737203830000|2025-01-18 12:37:10|466.44|464.14|466.3|464|466.44|464.14|466.21|463.91|12
1737203840000|2025-01-18 12:37:20|466.31|464.01|466.29|463.99|466.31|464.01|466.24|463.94|11
1737203850000|2025-01-18 12:37:30|466.28|463.98|466.39|464.09|466.39|464.09|466.28|463.98|6
1737203860000|2025-01-18 12:37:40|466.38|464.08|466.48|464.18|466.48|464.18|466.38|464.08|11
1737203870000|2025-01-18 12:37:50|466.52|464.22|466.54|464.24|466.56|464.26|466.51|464.21|8
1737203880000|2025-01-18 12:38:00|466.53|464.23|466.47|464.17|466.53|464.23|466.45|464.15|9
1737203890000|2025-01-18 12:38:10|466.46|464.16|466.29|463.99|466.46|464.16|466.27|463.97|12
1737203900000|2025-01-18 12:38:20|466.3|464|466.41|464.11|466.41|464.11|466.3|464|9
1737203910000|2025-01-18 12:38:30|466.45|464.15|466.46|464.16|466.48|464.18|466.44|464.14|10
1737203920000|2025-01-18 12:38:40|466.47|464.17|466.46|464.16|466.47|464.17|466.46|464.16|2
1737203930000|2025-01-18 12:38:50|466.48|464.18|466.59|464.29|466.6|464.3|466.48|464.18|8
1737203940000|2025-01-18 12:39:00|466.6|464.3|466.48|464.18|466.6|464.3|466.43|464.13|13
1737203950000|2025-01-18 12:39:10|466.49|464.19|466.44|464.14|466.49|464.19|466.44|464.14|3
1737203960000|2025-01-18 12:39:20|466.43|464.13|466.43|464.13|466.43|464.13|466.39|464.09|7
1737203970000|2025-01-18 12:39:30|466.42|464.12|466.32|464.02|466.42|464.12|466.28|463.98|10
1737203980000|2025-01-18 12:39:40|466.42|464.12|466.54|464.24|466.58|464.28|466.41|464.11|16
1737203990000|2025-01-18 12:39:50|466.55|464.25|466.63|464.33|466.63|464.33|466.55|464.25|9
1737204000000|2025-01-18 12:40:00|466.64|464.34|466.75|464.45|466.76|464.46|466.64|464.34|10
1737204010000|2025-01-18 12:40:10|466.76|464.46|466.89|464.59|466.89|464.59|466.76|464.46|10
1737204020000|2025-01-18 12:40:20|466.9|464.6|467.07|464.77|467.07|464.77|466.9|464.6|13
1737204030000|2025-01-18 12:40:30|467.08|464.78|467.18|464.88|467.18|464.88|467.08|464.78|10
1737204040000|2025-01-18 12:40:40|467.15|464.85|467.39|465.09|467.41|465.11|467.15|464.85|13
1737204050000|2025-01-18 12:40:50|467.4|465.1|467.32|465.02|467.4|465.1|467.26|464.96|8
1737204060000|2025-01-18 12:41:00|467.35|465.05|467.44|465.14|467.6|465.3|467.35|465.05|17
1737204070000|2025-01-18 12:41:10|467.42|465.12|467.47|465.17|467.51|465.21|467.42|465.12|9
1737204080000|2025-01-18 12:41:20|467.45|465.15|467.37|465.07|467.45|465.15|467.37|465.07|5
1737204090000|2025-01-18 12:41:30|467.31|465.01|467.36|465.06|467.36|465.06|467.31|465.01|7
1737204100000|2025-01-18 12:41:40|467.31|465.01|467.24|464.94|467.31|465.01|467.24|464.94|7
1737204110000|2025-01-18 12:41:50|467.22|464.92|467.35|465.05|467.35|465.05|467.21|464.91|12
1737204120000|2025-01-18 12:42:00|467.36|465.06|467.09|464.79|467.37|465.07|467.03|464.73|11
1737204130000|2025-01-18 12:42:10|467.1|464.8|467.06|464.76|467.12|464.82|467.02|464.72|5
1737204140000|2025-01-18 12:42:20|467.07|464.77|467.03|464.73|467.07|464.77|466.99|464.69|4
1737204150000|2025-01-18 12:42:30|467.07|464.77|466.9|464.6|467.07|464.77|466.89|464.59|12
1737204160000|2025-01-18 12:42:40|466.89|464.59|466.91|464.61|466.93|464.63|466.89|464.59|6
1737204170000|2025-01-18 12:42:50|466.92|464.62|466.9|464.6|466.92|464.62|466.9|464.6|3
1737204180000|2025-01-18 12:43:00|466.89|464.59|466.72|464.42|466.89|464.59|466.72|464.42|10
1737204190000|2025-01-18 12:43:10|466.73|464.43|466.81|464.51|466.81|464.51|466.73|464.43|6
1737204200000|2025-01-18 12:43:20|466.77|464.47|466.73|464.43|466.78|464.48|466.73|464.43|5
1737204210000|2025-01-18 12:43:30|466.74|464.44|466.69|464.39|466.75|464.45|466.63|464.33|10
1737204220000|2025-01-18 12:43:40|466.7|464.4|466.79|464.49|466.79|464.49|466.7|464.4|7
1737204230000|2025-01-18 12:43:50|466.8|464.5|466.97|464.67|466.97|464.67|466.8|464.5|9
1737204240000|2025-01-18 12:44:00|466.98|464.68|467.19|464.89|467.23|464.93|466.98|464.68|10
1737204250000|2025-01-18 12:44:10|467.16|464.86|467.12|464.82|467.21|464.91|467.04|464.74|13
1737204260000|2025-01-18 12:44:20|467.09|464.79|467.08|464.78|467.09|464.79|467.04|464.74|5
1737204270000|2025-01-18 12:44:30|467.09|464.79|467.08|464.78|467.09|464.79|467.08|464.78|2
1737204280000|2025-01-18 12:44:40|467.09|464.79|467.08|464.78|467.09|464.79|467.08|464.78|2
1737204290000|2025-01-18 12:44:50|467.07|464.77|467.07|464.77|467.07|464.77|467.05|464.75|5
1737204300000|2025-01-18 12:45:00|467.11|464.81|467.12|464.82|467.15|464.85|467.1|464.8|13
1737204310000|2025-01-18 12:45:10|467.09|464.79|467|464.7|467.09|464.79|466.85|464.55|15
1737204320000|2025-01-18 12:45:20|467.02|464.72|467.04|464.74|467.05|464.75|466.99|464.69|14
1737204330000|2025-01-18 12:45:30|467.03|464.73|467|464.7|467.03|464.73|466.92|464.62|8
1737204340000|2025-01-18 12:45:40|467.04|464.74|467.09|464.79|467.09|464.79|467.03|464.73|6
1737204350000|2025-01-18 12:45:50|467.14|464.84|467.18|464.88|467.22|464.92|467.13|464.83|10
1737204360000|2025-01-18 12:46:00|467.19|464.89|466.96|464.66|467.21|464.91|466.96|464.66|10
1737204370000|2025-01-18 12:46:10|466.94|464.64|466.91|464.61|466.94|464.64|466.89|464.59|9
1737204380000|2025-01-18 12:46:20|466.9|464.6|466.6|464.3|466.9|464.6|466.6|464.3|11
1737204390000|2025-01-18 12:46:30|466.59|464.29|466.48|464.18|466.59|464.29|466.48|464.18|8
1737204400000|2025-01-18 12:46:40|466.53|464.23|466.51|464.21|466.53|464.23|466.46|464.16|7
1737204410000|2025-01-18 12:46:50|466.5|464.2|466.44|464.14|466.5|464.2|466.44|464.14|5
1737204420000|2025-01-18 12:47:00|466.43|464.13|466.43|464.13|466.43|464.13|466.36|464.06|6
1737204430000|2025-01-18 12:47:10|466.44|464.14|466.59|464.29|466.59|464.29|466.44|464.14|9
1737204440000|2025-01-18 12:47:20|466.56|464.26|466.61|464.31|466.61|464.31|466.53|464.23|10
1737204450000|2025-01-18 12:47:30|466.58|464.28|466.52|464.22|466.58|464.28|466.5|464.2|5
1737204460000|2025-01-18 12:47:40|466.5|464.2|466.46|464.16|466.52|464.22|466.45|464.15|11
1737204470000|2025-01-18 12:47:50|466.47|464.17|466.49|464.19|466.51|464.21|466.46|464.16|9
1737204480000|2025-01-18 12:48:00|466.48|464.18|466.54|464.24|466.6|464.3|466.48|464.18|10
1737204490000|2025-01-18 12:48:10|466.55|464.25|466.68|464.38|466.73|464.43|466.55|464.25|12
1737204500000|2025-01-18 12:48:20|466.65|464.35|466.69|464.39|466.75|464.45|466.62|464.32|8
1737204510000|2025-01-18 12:48:30|466.7|464.4|466.6|464.3|466.73|464.43|466.6|464.3|9
1737204520000|2025-01-18 12:48:40|466.61|464.31|466.69|464.39|466.72|464.42|466.61|464.31|8
1737204530000|2025-01-18 12:48:50|466.73|464.43|466.81|464.51|466.9|464.6|466.73|464.43|11
1737204540000|2025-01-18 12:49:00|466.8|464.5|466.66|464.36|466.8|464.5|466.59|464.29|8
1737204550000|2025-01-18 12:49:10|466.69|464.39|466.7|464.4|466.71|464.41|466.63|464.33|13
1737204560000|2025-01-18 12:49:20|466.71|464.41|466.53|464.23|466.75|464.45|466.53|464.23|9
1737204570000|2025-01-18 12:49:30|466.52|464.22|466.54|464.24|466.56|464.26|466.5|464.2|11
1737204580000|2025-01-18 12:49:40|466.55|464.25|466.51|464.21|466.56|464.26|466.51|464.21|5
1737204590000|2025-01-18 12:49:50|466.55|464.25|466.59|464.29|466.62|464.32|466.55|464.25|5
1737204600000|2025-01-18 12:50:00|466.62|464.32|466.71|464.41|466.71|464.41|466.62|464.32|7
1737204610000|2025-01-18 12:50:10|466.68|464.38|466.77|464.47|466.8|464.5|466.63|464.33|16
1737204620000|2025-01-18 12:50:20|466.78|464.48|466.88|464.58|466.91|464.61|466.78|464.48|12
1737204630000|2025-01-18 12:50:30|466.9|464.6|466.74|464.44|466.9|464.6|466.71|464.41|11
1737204640000|2025-01-18 12:50:40|466.73|464.43|466.86|464.56|466.86|464.56|466.71|464.41|12
1737204650000|2025-01-18 12:50:50|466.87|464.57|466.81|464.51|466.89|464.59|466.78|464.48|6
1737204660000|2025-01-18 12:51:00|466.82|464.52|466.97|464.67|467.01|464.71|466.82|464.52|12
1737204670000|2025-01-18 12:51:10|466.94|464.64|466.89|464.59|467|464.7|466.85|464.55|5
1737204680000|2025-01-18 12:51:20|466.9|464.6|466.89|464.59|466.95|464.65|466.88|464.58|12
1737204690000|2025-01-18 12:51:30|466.88|464.58|466.88|464.58|466.94|464.64|466.88|464.58|6
1737204700000|2025-01-18 12:51:40|466.89|464.59|466.89|464.59|466.94|464.64|466.89|464.59|8
1737204710000|2025-01-18 12:51:50|466.91|464.61|466.88|464.58|466.91|464.61|466.88|464.58|4
1737204720000|2025-01-18 12:52:00|466.92|464.62|466.84|464.54|466.98|464.68|466.84|464.54|12
1737204730000|2025-01-18 12:52:10|466.82|464.52|466.65|464.35|466.82|464.52|466.61|464.31|15
1737204740000|2025-01-18 12:52:20|466.66|464.36|466.71|464.41|466.74|464.44|466.66|464.36|7
1737204750000|2025-01-18 12:52:30|466.7|464.4|466.63|464.33|466.74|464.44|466.6|464.3|13
1737204760000|2025-01-18 12:52:40|466.62|464.32|466.69|464.39|466.69|464.39|466.62|464.32|5
1737204770000|2025-01-18 12:52:50|466.68|464.38|466.85|464.55|466.87|464.57|466.68|464.38|13
1737204780000|2025-01-18 12:53:00|466.86|464.56|466.89|464.59|466.96|464.66|466.86|464.56|9
1737204790000|2025-01-18 12:53:10|466.9|464.6|466.99|464.69|467|464.7|466.9|464.6|10
1737204800000|2025-01-18 12:53:20|466.94|464.64|466.99|464.69|466.99|464.69|466.94|464.64|8
1737204810000|2025-01-18 12:53:30|467.01|464.71|467.02|464.72|467.07|464.77|467.01|464.71|6
1737204820000|2025-01-18 12:53:40|466.98|464.68|466.73|464.43|466.98|464.68|466.72|464.42|7
1737204830000|2025-01-18 12:53:50|466.76|464.46|466.93|464.63|466.93|464.63|466.75|464.45|14
1737204840000|2025-01-18 12:54:00|466.94|464.64|466.95|464.65|466.96|464.66|466.94|464.64|7
1737204850000|2025-01-18 12:54:10|466.93|464.63|466.9|464.6|466.93|464.63|466.88|464.58|3
1737204860000|2025-01-18 12:54:20|466.89|464.59|466.86|464.56|466.89|464.59|466.83|464.53|5
1737204870000|2025-01-18 12:54:30|466.88|464.58|466.92|464.62|466.95|464.65|466.87|464.57|8
1737204880000|2025-01-18 12:54:40|466.95|464.65|466.97|464.67|466.98|464.68|466.92|464.62|7
1737204900000|2025-01-18 12:55:00|467.02|464.72|467.02|464.72|467.02|464.72|466.98|464.68|8
1737204910000|2025-01-18 12:55:10|467.04|464.74|467.14|464.84|467.14|464.84|467.03|464.73|8
1737204920000|2025-01-18 12:55:20|467.15|464.85|467.16|464.86|467.17|464.87|467.12|464.82|10
1737204930000|2025-01-18 12:55:30|467.14|464.84|467.17|464.87|467.17|464.87|467.12|464.82|5
1737204950000|2025-01-18 12:55:50|467.23|464.93|467.25|464.95|467.27|464.97|467.23|464.93|6
1737204960000|2025-01-18 12:56:00|467.33|465.03|467.15|464.85|467.33|465.03|467.09|464.79|15
1737204970000|2025-01-18 12:56:10|467.14|464.84|467.17|464.87|467.2|464.9|467.1|464.8|10
1737204980000|2025-01-18 12:56:20|467.2|464.9|467.28|464.98|467.28|464.98|467.2|464.9|7
1737204990000|2025-01-18 12:56:30|467.29|464.99|467.32|465.02|467.32|465.02|467.29|464.99|6
1737205000000|2025-01-18 12:56:40|467.41|465.11|467.36|465.06|467.41|465.11|467.36|465.06|7
1737205010000|2025-01-18 12:56:50|467.37|465.07|467.42|465.12|467.42|465.12|467.37|465.07|2
1737205020000|2025-01-18 12:57:00|467.43|465.13|467.54|465.24|467.56|465.26|467.43|465.13|11
1737205030000|2025-01-18 12:57:10|467.55|465.25|467.45|465.15|467.58|465.28|467.45|465.15|7
1737205040000|2025-01-18 12:57:20|467.49|465.19|467.44|465.14|467.49|465.19|467.33|465.03|6
1737205050000|2025-01-18 12:57:30|467.43|465.13|467.4|465.1|467.44|465.14|467.38|465.08|5
1737205060000|2025-01-18 12:57:40|467.37|465.07|467.38|465.08|467.4|465.1|467.36|465.06|7
1737205070000|2025-01-18 12:57:50|467.34|465.04|467.32|465.02|467.34|465.04|467.32|465.02|3
1737205080000|2025-01-18 12:58:00|467.31|465.01|467.1|464.8|467.31|465.01|467.1|464.8|6
1737205090000|2025-01-18 12:58:10|467.11|464.81|467.1|464.8|467.11|464.81|467.1|464.8|2
1737205100000|2025-01-18 12:58:20|467.13|464.83|467.12|464.82|467.13|464.83|467.12|464.82|2
1737205110000|2025-01-18 12:58:30|467.15|464.85|467.08|464.78|467.15|464.85|467.05|464.75|10
1737205120000|2025-01-18 12:58:40|467.07|464.77|467.07|464.77|467.13|464.83|467.03|464.73|8
1737205130000|2025-01-18 12:58:50|467.06|464.76|466.8|464.5|467.06|464.76|466.8|464.5|13
1737205140000|2025-01-18 12:59:00|466.85|464.55|466.92|464.62|466.92|464.62|466.84|464.54|10
1737205150000|2025-01-18 12:59:10|466.93|464.63|466.92|464.62|466.94|464.64|466.89|464.59|11
1737205160000|2025-01-18 12:59:20|466.91|464.61|466.79|464.49|466.91|464.61|466.79|464.49|7
1737205170000|2025-01-18 12:59:30|466.78|464.48|466.64|464.34|466.78|464.48|466.64|464.34|10
1737205180000|2025-01-18 12:59:40|466.66|464.36|466.62|464.32|466.66|464.36|466.61|464.31|6
1737205190000|2025-01-18 12:59:50|466.61|464.31|466.61|464.31|466.61|464.31|466.61|464.31|1
1737205200000|2025-01-18 13:00:00|466.57|464.27|466.8|464.5|466.8|464.5|466.56|464.26|12
1737205210000|2025-01-18 13:00:10|466.81|464.51|466.7|464.4|466.81|464.51|466.63|464.33|15
1737205220000|2025-01-18 13:00:20|466.67|464.37|466.63|464.33|466.67|464.37|466.56|464.26|10
1737205230000|2025-01-18 13:00:30|466.64|464.34|466.63|464.33|466.65|464.35|466.63|464.33|6
1737205240000|2025-01-18 13:00:40|466.62|464.32|466.59|464.29|466.62|464.32|466.59|464.29|4
1737205250000|2025-01-18 13:00:50|466.63|464.33|466.94|464.64|466.96|464.66|466.63|464.33|11
1737205260000|2025-01-18 13:01:00|466.95|464.65|466.86|464.56|466.98|464.68|466.86|464.56|10
1737205270000|2025-01-18 13:01:10|466.89|464.59|466.98|464.68|466.98|464.68|466.88|464.58|5
1737205280000|2025-01-18 13:01:20|466.99|464.69|467.01|464.71|467.08|464.78|466.99|464.69|9
1737205290000|2025-01-18 13:01:30|466.98|464.68|467.14|464.84|467.14|464.84|466.98|464.68|9
1737205300000|2025-01-18 13:01:40|467.11|464.81|467.1|464.8|467.11|464.81|467.08|464.78|7
1737205310000|2025-01-18 13:01:50|467.11|464.81|467.21|464.91|467.21|464.91|467.11|464.81|5
1737205320000|2025-01-18 13:02:00|467.22|464.92|467.39|465.09|467.59|465.29|467.22|464.92|18
1737205330000|2025-01-18 13:02:10|467.43|465.13|467.47|465.17|467.49|465.19|467.43|465.13|7
1737205340000|2025-01-18 13:02:20|467.49|465.19|467.43|465.13|467.49|465.19|467.39|465.09|6
1737205350000|2025-01-18 13:02:30|467.47|465.17|467.69|465.39|467.72|465.42|467.47|465.17|15
1737205360000|2025-01-18 13:02:40|467.7|465.4|467.65|465.35|467.73|465.43|467.65|465.35|8
1737205370000|2025-01-18 13:02:50|467.68|465.38|467.81|465.51|467.88|465.58|467.68|465.38|9
1737205380000|2025-01-18 13:03:00|467.82|465.52|467.85|465.55|467.92|465.62|467.82|465.52|12
1737205390000|2025-01-18 13:03:10|467.63|465.33|467.62|465.32|467.63|465.33|467.61|465.31|3
1737205400000|2025-01-18 13:03:20|467.58|465.28|467.58|465.28|467.58|465.28|467.57|465.27|3
1737205410000|2025-01-18 13:03:30|467.46|465.16|467.46|465.16|467.47|465.17|467.45|465.15|5
1737205420000|2025-01-18 13:03:40|467.5|465.2|467.5|465.2|467.53|465.23|467.5|465.2|5
1737205430000|2025-01-18 13:03:50|467.54|465.24|467.44|465.14|467.55|465.25|467.44|465.14|9
1737205440000|2025-01-18 13:04:00|467.45|465.15|467.51|465.21|467.55|465.25|467.45|465.15|8
1737205450000|2025-01-18 13:04:10|467.48|465.18|467.52|465.22|467.52|465.22|467.44|465.14|7
1737205460000|2025-01-18 13:04:20|467.53|465.23|467.47|465.17|467.59|465.29|467.46|465.16|10
1737205470000|2025-01-18 13:04:30|467.61|465.31|467.53|465.23|467.61|465.31|467.49|465.19|5
1737205480000|2025-01-18 13:04:40|467.51|465.21|467.17|464.87|467.51|465.21|467.17|464.87|13
1737205490000|2025-01-18 13:04:50|467.13|464.83|467|464.7|467.13|464.83|467|464.7|8
1737205500000|2025-01-18 13:05:00|466.93|464.63|466.65|464.35|466.93|464.63|466.65|464.35|10
1737205510000|2025-01-18 13:05:10|466.56|464.26|466.61|464.31|466.62|464.32|466.56|464.26|11
1737205520000|2025-01-18 13:05:20|466.62|464.32|466.67|464.37|466.67|464.37|466.62|464.32|3
1737205530000|2025-01-18 13:05:30|466.66|464.36|466.56|464.26|466.66|464.36|466.56|464.26|6
1737205540000|2025-01-18 13:05:40|466.48|464.18|466.31|464.01|466.48|464.18|466.31|464.01|11
1737205550000|2025-01-18 13:05:50|466.29|463.99|465.99|463.69|466.29|463.99|465.82|463.52|22
1737205560000|2025-01-18 13:06:00|465.97|463.67|465.8|463.5|465.97|463.67|465.63|463.33|15
1737205570000|2025-01-18 13:06:10|465.81|463.51|465.92|463.62|465.96|463.66|465.78|463.48|14
1737205580000|2025-01-18 13:06:20|465.93|463.63|465.73|463.43|465.93|463.63|465.73|463.43|12
1737205590000|2025-01-18 13:06:30|465.74|463.44|465.55|463.25|465.74|463.44|465.52|463.22|12
1737205600000|2025-01-18 13:06:40|465.54|463.24|465.54|463.24|465.59|463.29|465.54|463.24|8
1737205610000|2025-01-18 13:06:50|465.47|463.17|465.4|463.1|465.48|463.18|465.32|463.02|10
1737205620000|2025-01-18 13:07:00|465.46|463.16|465.55|463.25|465.55|463.25|465.46|463.16|13
1737205630000|2025-01-18 13:07:10|465.52|463.22|465.62|463.32|465.62|463.32|465.47|463.17|9
1737205640000|2025-01-18 13:07:20|465.63|463.33|465.86|463.56|465.86|463.56|465.63|463.33|12
1737205650000|2025-01-18 13:07:30|465.85|463.55|465.61|463.31|465.85|463.55|465.61|463.31|10
1737205660000|2025-01-18 13:07:40|465.6|463.3|465.5|463.2|465.6|463.3|465.47|463.17|12
1737205670000|2025-01-18 13:07:50|465.49|463.19|465.47|463.17|465.49|463.19|465.42|463.12|7
1737205680000|2025-01-18 13:08:00|465.46|463.16|465.3|463|465.46|463.16|465.3|463|10
1737205690000|2025-01-18 13:08:10|465.31|463.01|464.87|462.57|465.31|463.01|464.87|462.57|12
1737205700000|2025-01-18 13:08:20|464.88|462.58|464.94|462.64|464.98|462.68|464.88|462.58|8
1737205710000|2025-01-18 13:08:30|464.88|462.58|464.95|462.65|464.95|462.65|464.85|462.55|11
1737205720000|2025-01-18 13:08:40|464.94|462.64|465.08|462.78|465.08|462.78|464.94|462.64|9
1737205730000|2025-01-18 13:08:50|465.07|462.77|465.12|462.82|465.12|462.82|465.07|462.77|3
1737205740000|2025-01-18 13:09:00|465.17|462.87|465.01|462.71|465.22|462.92|465.01|462.71|13
1737205750000|2025-01-18 13:09:10|464.97|462.67|464.98|462.68|464.98|462.68|464.94|462.64|9
1737205760000|2025-01-18 13:09:20|464.97|462.67|464.95|462.65|464.97|462.67|464.95|462.65|3
1737205770000|2025-01-18 13:09:30|464.96|462.66|464.86|462.56|465.03|462.73|464.86|462.56|11
1737205780000|2025-01-18 13:09:40|464.94|462.64|464.86|462.56|464.95|462.65|464.85|462.55|12
1737205790000|2025-01-18 13:09:50|464.87|462.57|464.92|462.62|464.93|462.63|464.86|462.56|4
1737205800000|2025-01-18 13:10:00|464.93|462.63|465.17|462.87|465.17|462.87|464.93|462.63|15
1737205810000|2025-01-18 13:10:10|465.19|462.89|465.47|463.17|465.52|463.22|465.19|462.89|16
1737205820000|2025-01-18 13:10:20|465.48|463.18|465.35|463.05|465.53|463.23|465.35|463.05|10
1737205830000|2025-01-18 13:10:30|465.31|463.01|465.53|463.23|465.53|463.23|465.31|463.01|15
1737205840000|2025-01-18 13:10:40|465.55|463.25|465.74|463.44|465.74|463.44|465.55|463.25|12
1737205850000|2025-01-18 13:10:50|465.75|463.45|465.79|463.49|465.84|463.54|465.72|463.42|8
1737205860000|2025-01-18 13:11:00|465.8|463.5|466.18|463.88|466.2|463.9|465.8|463.5|18
1737205870000|2025-01-18 13:11:10|466.19|463.89|466.2|463.9|466.2|463.9|466.14|463.84|7
1737205880000|2025-01-18 13:11:20|466.14|463.84|466.19|463.89|466.2|463.9|466.11|463.81|12
1737205890000|2025-01-18 13:11:30|466.23|463.93|466.34|464.04|466.35|464.05|466.22|463.92|14
1737205900000|2025-01-18 13:11:40|466.35|464.05|466.26|463.96|466.35|464.05|466.23|463.93|7
1737205910000|2025-01-18 13:11:50|466.27|463.97|466.1|463.8|466.27|463.97|466.09|463.79|9
1737205920000|2025-01-18 13:12:00|466.08|463.78|465.89|463.59|466.08|463.78|465.89|463.59|7
1737205930000|2025-01-18 13:12:10|465.88|463.58|465.87|463.57|465.89|463.59|465.83|463.53|6
1737205940000|2025-01-18 13:12:20|465.88|463.58|465.97|463.67|465.97|463.67|465.88|463.58|10
1737205950000|2025-01-18 13:12:30|465.96|463.66|465.99|463.69|466.05|463.75|465.91|463.61|12
1737205960000|2025-01-18 13:12:40|466.06|463.76|466.09|463.79|466.17|463.87|466.05|463.75|10
1737205970000|2025-01-18 13:12:50|466.1|463.8|466.14|463.84|466.14|463.84|466.1|463.8|10
1737205980000|2025-01-18 13:13:00|466.12|463.82|466.14|463.84|466.14|463.84|466.12|463.82|12
1737205990000|2025-01-18 13:13:10|466.15|463.85|466.22|463.92|466.22|463.92|466.15|463.85|8
1737206000000|2025-01-18 13:13:20|466.23|463.93|466.14|463.84|466.23|463.93|466.09|463.79|11
1737206010000|2025-01-18 13:13:30|466.19|463.89|466.2|463.9|466.23|463.93|466.18|463.88|9
1737206020000|2025-01-18 13:13:40|466.21|463.91|466.1|463.8|466.23|463.93|466.1|463.8|8
1737206030000|2025-01-18 13:13:50|466.11|463.81|466.09|463.79|466.11|463.81|466.06|463.76|7
1737206040000|2025-01-18 13:14:00|466.08|463.78|465.99|463.69|466.1|463.8|465.99|463.69|7
1737206050000|2025-01-18 13:14:10|465.98|463.68|465.97|463.67|465.98|463.68|465.94|463.64|4
1737206060000|2025-01-18 13:14:20|465.98|463.68|466.02|463.72|466.02|463.72|465.97|463.67|5
1737206070000|2025-01-18 13:14:30|466.03|463.73|465.98|463.68|466.12|463.82|465.98|463.68|13
1737206080000|2025-01-18 13:14:40|466|463.7|466.04|463.74|466.05|463.75|465.99|463.69|9
1737206090000|2025-01-18 13:14:50|466.05|463.75|466.03|463.73|466.08|463.78|466.03|463.73|8
1737206100000|2025-01-18 13:15:00|466.08|463.78|466.09|463.79|466.13|463.83|466.02|463.72|14
1737206110000|2025-01-18 13:15:10|466.05|463.75|465.99|463.69|466.05|463.75|465.95|463.65|6
1737206120000|2025-01-18 13:15:20|466|463.7|465.85|463.55|466.05|463.75|465.85|463.55|13
1737206130000|2025-01-18 13:15:30|465.89|463.59|465.39|463.09|465.89|463.59|465.36|463.06|12
1737206140000|2025-01-18 13:15:40|465.38|463.08|465.38|463.08|465.39|463.09|465.35|463.05|8
1737206150000|2025-01-18 13:15:50|465.43|463.13|465.39|463.09|465.43|463.13|465.39|463.09|2
1737206160000|2025-01-18 13:16:00|465.31|463.01|465.21|462.91|465.31|463.01|465.19|462.89|5
1737206170000|2025-01-18 13:16:10|465.25|462.95|465.28|462.98|465.32|463.02|465.25|462.95|5
1737206180000|2025-01-18 13:16:20|465.29|462.99|465.32|463.02|465.35|463.05|465.29|462.99|12
1737206190000|2025-01-18 13:16:30|465.31|463.01|465.33|463.03|465.38|463.08|465.31|463.01|9
1737206200000|2025-01-18 13:16:40|465.37|463.07|465.35|463.05|465.37|463.07|465.35|463.05|4
1737206210000|2025-01-18 13:16:50|465.39|463.09|465.45|463.15|465.47|463.17|465.39|463.09|10
1737206220000|2025-01-18 13:17:00|465.42|463.12|465.63|463.33|465.63|463.33|465.38|463.08|9
1737206230000|2025-01-18 13:17:10|465.61|463.31|465.69|463.39|465.71|463.41|465.6|463.3|7
1737206240000|2025-01-18 13:17:20|465.7|463.4|465.84|463.54|465.84|463.54|465.7|463.4|11
1737206250000|2025-01-18 13:17:30|465.85|463.55|465.86|463.56|465.86|463.56|465.84|463.54|6
1737206260000|2025-01-18 13:17:40|465.87|463.57|465.75|463.45|465.87|463.57|465.75|463.45|4
1737206270000|2025-01-18 13:17:50|465.76|463.46|465.86|463.56|465.86|463.56|465.76|463.46|6
1737206280000|2025-01-18 13:18:00|465.92|463.62|465.96|463.66|466.03|463.73|465.91|463.61|12
1737206290000|2025-01-18 13:18:10|465.98|463.68|466.04|463.74|466.05|463.75|465.98|463.68|8
1737206300000|2025-01-18 13:18:20|466.03|463.73|466.04|463.74|466.04|463.74|466.03|463.73|2
1737206310000|2025-01-18 13:18:30|466.12|463.82|466.11|463.81|466.12|463.82|466.09|463.79|4
1737206320000|2025-01-18 13:18:40|466.12|463.82|466.32|464.02|466.32|464.02|466.12|463.82|12
1737206330000|2025-01-18 13:18:50|466.33|464.03|466.3|464|466.33|464.03|466.29|463.99|5
1737206340000|2025-01-18 13:19:00|466.31|464.01|466.27|463.97|466.31|464.01|466.24|463.94|7
1737206350000|2025-01-18 13:19:10|466.25|463.95|466.23|463.93|466.25|463.95|466.23|463.93|2
1737206360000|2025-01-18 13:19:20|466.25|463.95|466.23|463.93|466.26|463.96|466.21|463.91|7
1737206370000|2025-01-18 13:19:30|466.22|463.92|466.21|463.91|466.22|463.92|466.15|463.85|6
1737206380000|2025-01-18 13:19:40|466.19|463.89|466.12|463.82|466.19|463.89|466.12|463.82|5
1737206390000|2025-01-18 13:19:50|466.09|463.79|466.03|463.73|466.09|463.79|466.03|463.73|3
1737206400000|2025-01-18 13:20:00|466.04|463.74|466.04|463.74|466.13|463.83|466.04|463.74|9
1737206410000|2025-01-18 13:20:10|465.91|463.61|465.93|463.63|465.95|463.65|465.87|463.57|10
1737206420000|2025-01-18 13:20:20|465.96|463.66|466.11|463.81|466.11|463.81|465.96|463.66|10
1737206430000|2025-01-18 13:20:30|466.08|463.78|466.16|463.86|466.16|463.86|466.08|463.78|12
1737206440000|2025-01-18 13:20:40|466.21|463.91|466.25|463.95|466.29|463.99|466.19|463.89|11
1737206450000|2025-01-18 13:20:50|466.27|463.97|466.33|464.03|466.33|464.03|466.27|463.97|3
1737206460000|2025-01-18 13:21:00|466.32|464.02|466.31|464.01|466.33|464.03|466.18|463.88|11
1737206470000|2025-01-18 13:21:10|466.32|464.02|466.57|464.27|466.57|464.27|466.32|464.02|15
1737206480000|2025-01-18 13:21:20|466.6|464.3|466.78|464.48|466.84|464.54|466.6|464.3|13
1737206490000|2025-01-18 13:21:30|466.81|464.51|466.77|464.47|466.83|464.53|466.76|464.46|5
1737206500000|2025-01-18 13:21:40|466.79|464.49|466.77|464.47|466.79|464.49|466.72|464.42|9
1737206510000|2025-01-18 13:21:50|466.81|464.51|466.77|464.47|466.84|464.54|466.77|464.47|8
1737206520000|2025-01-18 13:22:00|466.7|464.4|466.78|464.48|466.78|464.48|466.7|464.4|7
1737206530000|2025-01-18 13:22:10|466.83|464.53|466.88|464.58|466.88|464.58|466.81|464.51|7
1737206540000|2025-01-18 13:22:20|466.89|464.59|466.88|464.58|466.9|464.6|466.86|464.56|8
1737206550000|2025-01-18 13:22:30|466.93|464.63|466.88|464.58|466.96|464.66|466.88|464.58|7
1737206560000|2025-01-18 13:22:40|466.89|464.59|466.94|464.64|466.95|464.65|466.86|464.56|8
1737206570000|2025-01-18 13:22:50|466.95|464.65|466.7|464.4|466.99|464.69|466.7|464.4|15
1737206580000|2025-01-18 13:23:00|466.72|464.42|466.65|464.35|466.73|464.43|466.54|464.24|11
1737206590000|2025-01-18 13:23:10|466.63|464.33|466.47|464.17|466.65|464.35|466.47|464.17|8
1737206600000|2025-01-18 13:23:20|466.45|464.15|466.44|464.14|466.45|464.15|466.42|464.12|5
1737206610000|2025-01-18 13:23:30|466.42|464.12|466.45|464.15|466.45|464.15|466.42|464.12|4
1737206620000|2025-01-18 13:23:40|466.44|464.14|466.42|464.12|466.44|464.14|466.38|464.08|7
1737206630000|2025-01-18 13:23:50|466.43|464.13|466.47|464.17|466.47|464.17|466.43|464.13|7
1737206640000|2025-01-18 13:24:00|466.48|464.18|466.46|464.16|466.49|464.19|466.44|464.14|5
1737206650000|2025-01-18 13:24:10|466.47|464.17|466.47|464.17|466.48|464.18|466.44|464.14|6
1737206660000|2025-01-18 13:24:20|466.48|464.18|466.51|464.21|466.54|464.24|466.48|464.18|7
1737206670000|2025-01-18 13:24:30|466.52|464.22|466.61|464.31|466.63|464.33|466.52|464.22|11
1737206680000|2025-01-18 13:24:40|466.64|464.34|466.74|464.44|466.86|464.56|466.62|464.32|10
1737206690000|2025-01-18 13:24:50|466.75|464.45|466.78|464.48|466.78|464.48|466.75|464.45|4
1737206700000|2025-01-18 13:25:00|466.79|464.49|467|464.7|467|464.7|466.75|464.45|14
1737206710000|2025-01-18 13:25:10|467.01|464.71|466.95|464.65|467.08|464.78|466.82|464.52|9
1737206720000|2025-01-18 13:25:20|466.97|464.67|467.05|464.75|467.07|464.77|466.97|464.67|7
1737206730000|2025-01-18 13:25:30|467.11|464.81|467.12|464.82|467.12|464.82|467.06|464.76|8
1737206740000|2025-01-18 13:25:40|467.13|464.83|467.28|464.98|467.28|464.98|467.11|464.81|16
1737206750000|2025-01-18 13:25:50|467.31|465.01|467.28|464.98|467.32|465.02|467.28|464.98|8
1737206760000|2025-01-18 13:26:00|467.31|465.01|467.38|465.08|467.43|465.13|467.31|465.01|13
1737206770000|2025-01-18 13:26:10|467.24|464.94|467.32|465.02|467.36|465.06|467.17|464.87|11
1737206790000|2025-01-18 13:26:30|467.3|465|467.17|464.87|467.33|465.03|467.17|464.87|8
1737206800000|2025-01-18 13:26:40|467.19|464.89|467.21|464.91|467.24|464.94|467.19|464.89|8
1737206810000|2025-01-18 13:26:50|467.29|464.99|467.32|465.02|467.32|465.02|467.24|464.94|10
1737206820000|2025-01-18 13:27:00|467.33|465.03|467.09|464.79|467.33|465.03|467.08|464.78|9
1737206830000|2025-01-18 13:27:10|467.14|464.84|467.19|464.89|467.19|464.89|467.12|464.82|8
1737206840000|2025-01-18 13:27:20|467.2|464.9|467.3|465|467.31|465.01|467.2|464.9|10
1737206850000|2025-01-18 13:27:30|467.31|465.01|467.31|465.01|467.32|465.02|467.31|465.01|3
1737206860000|2025-01-18 13:27:40|467.32|465.02|467.44|465.14|467.5|465.2|467.32|465.02|12
1737206870000|2025-01-18 13:27:50|467.45|465.15|467.47|465.17|467.5|465.2|467.45|465.15|7
1737206880000|2025-01-18 13:28:00|467.5|465.2|467.5|465.2|467.5|465.2|467.48|465.18|3
1737206890000|2025-01-18 13:28:10|467.46|465.16|467.47|465.17|467.48|465.18|467.4|465.1|9
1737206900000|2025-01-18 13:28:20|467.45|465.15|467.41|465.11|467.45|465.15|467.4|465.1|7
1737206910000|2025-01-18 13:28:30|467.34|465.04|467.44|465.14|467.46|465.16|467.32|465.02|10
1737206920000|2025-01-18 13:28:40|467.48|465.18|467.46|465.16|467.49|465.19|467.45|465.15|15
1737206930000|2025-01-18 13:28:50|467.45|465.15|467.44|465.14|467.46|465.16|467.44|465.14|3
1737206940000|2025-01-18 13:29:00|467.37|465.07|467.42|465.12|467.48|465.18|467.31|465.01|11
1737206950000|2025-01-18 13:29:10|467.48|465.18|467.48|465.18|467.52|465.22|467.43|465.13|15
1737206960000|2025-01-18 13:29:20|467.49|465.19|467.16|464.86|467.49|465.19|467.14|464.84|13
1737206980000|2025-01-18 13:29:40|467.23|464.93|467.13|464.83|467.23|464.93|467.13|464.83|5
1737206990000|2025-01-18 13:29:50|467.16|464.86|467.22|464.92|467.22|464.92|467.16|464.86|4
1737207000000|2025-01-18 13:30:00|467.2|464.9|467.11|464.81|467.27|464.97|467.11|464.81|16
1737207010000|2025-01-18 13:30:10|467.08|464.78|467.05|464.75|467.2|464.9|467.03|464.73|14
1737207020000|2025-01-18 13:30:20|467.09|464.79|467.17|464.87|467.17|464.87|467.05|464.75|9
1737207030000|2025-01-18 13:30:30|467.18|464.88|467.1|464.8|467.18|464.88|467.04|464.74|10
1737207040000|2025-01-18 13:30:40|467.11|464.81|467.18|464.88|467.19|464.89|467.11|464.81|6
1737207050000|2025-01-18 13:30:50|467.19|464.89|467.17|464.87|467.25|464.95|467.17|464.87|15
1737207060000|2025-01-18 13:31:00|467.18|464.88|467.06|464.76|467.27|464.97|467.05|464.75|14
1737207070000|2025-01-18 13:31:10|467.07|464.77|467.2|464.9|467.2|464.9|467.07|464.77|8
1737207080000|2025-01-18 13:31:20|467.21|464.91|467.43|465.13|467.43|465.13|467.21|464.91|15
1737207090000|2025-01-18 13:31:30|467.48|465.18|467.66|465.36|467.7|465.4|467.47|465.17|17
1737207100000|2025-01-18 13:31:40|467.67|465.37|467.87|465.57|467.89|465.59|467.67|465.37|13
1737207110000|2025-01-18 13:31:50|467.88|465.58|467.98|465.68|467.98|465.68|467.85|465.55|10
1737207120000|2025-01-18 13:32:00|467.96|465.66|469.9|467.6|469.9|467.6|467.96|465.66|14
1737207130000|2025-01-18 13:32:10|470.02|467.72|469.24|466.94|470.21|467.91|468.96|466.66|24
1737207140000|2025-01-18 13:32:20|469.31|467.01|469|466.7|469.31|467.01|468.95|466.65|17
1737207150000|2025-01-18 13:32:30|469.06|466.76|469.07|466.77|469.08|466.78|469|466.7|10
1737207160000|2025-01-18 13:32:40|469.08|466.78|469.13|466.83|469.27|466.97|469.06|466.76|9
1737207170000|2025-01-18 13:32:50|469.14|466.84|469.12|466.82|469.14|466.84|469.07|466.77|10
1737207180000|2025-01-18 13:33:00|469.11|466.81|469.03|466.73|469.11|466.81|468.97|466.67|13
1737207190000|2025-01-18 13:33:10|469.04|466.74|469.23|466.93|469.26|466.96|469.03|466.73|13
1737207200000|2025-01-18 13:33:20|469.24|466.94|469.37|467.07|469.37|467.07|469.23|466.93|8
1737207210000|2025-01-18 13:33:30|469.36|467.06|469.28|466.98|469.36|467.06|469.28|466.98|10
1737207220000|2025-01-18 13:33:40|469.27|466.97|469.26|466.96|469.27|466.97|469.26|466.96|4
1737207230000|2025-01-18 13:33:50|469.31|467.01|469.15|466.85|469.31|467.01|469.1|466.8|14
1737207240000|2025-01-18 13:34:00|469.1|466.8|469.06|466.76|469.14|466.84|469.04|466.74|9
1737207250000|2025-01-18 13:34:10|469.08|466.78|469.12|466.82|469.28|466.98|469.08|466.78|13
1737207260000|2025-01-18 13:34:20|469.11|466.81|469.02|466.72|469.17|466.87|468.99|466.69|10
1737207270000|2025-01-18 13:34:30|469.01|466.71|469.04|466.74|469.06|466.76|468.98|466.68|9
1737207280000|2025-01-18 13:34:40|469.03|466.73|469.05|466.75|469.08|466.78|468.99|466.69|6
1737207290000|2025-01-18 13:34:50|469.08|466.78|469.11|466.81|469.12|466.82|469.08|466.78|5
1737207300000|2025-01-18 13:35:00|469.16|466.86|469.34|467.04|469.37|467.07|469.15|466.85|13
1737207310000|2025-01-18 13:35:10|469.48|467.18|469.44|467.14|469.48|467.18|469.4|467.1|11
1737207320000|2025-01-18 13:35:20|469.42|467.12|469.58|467.28|469.68|467.38|469.42|467.12|9
1737207330000|2025-01-18 13:35:30|469.54|467.24|469.52|467.22|469.54|467.24|469.39|467.09|14
1737207340000|2025-01-18 13:35:40|469.58|467.28|469.65|467.35|469.74|467.44|469.58|467.28|10
1737207350000|2025-01-18 13:35:50|469.61|467.31|469.67|467.37|469.7|467.4|469.61|467.31|12
1737207360000|2025-01-18 13:36:00|469.72|467.42|470.01|467.71|470.01|467.71|469.71|467.41|15
1737207370000|2025-01-18 13:36:10|469.95|467.65|469.64|467.34|469.95|467.65|469.54|467.24|13
1737207380000|2025-01-18 13:36:20|469.74|467.44|469.69|467.39|469.74|467.44|469.69|467.39|6
1737207390000|2025-01-18 13:36:30|469.74|467.44|469.87|467.57|469.87|467.57|469.74|467.44|11
1737207400000|2025-01-18 13:36:40|469.86|467.56|469.8|467.5|469.96|467.66|469.8|467.5|9
1737207410000|2025-01-18 13:36:50|469.73|467.43|469.41|467.11|469.73|467.43|469.41|467.11|17
1737207420000|2025-01-18 13:37:00|469.49|467.19|469.58|467.28|469.58|467.28|469.41|467.11|15
1737207430000|2025-01-18 13:37:10|469.59|467.29|469.79|467.49|469.79|467.49|469.59|467.29|4
1737207440000|2025-01-18 13:37:20|469.73|467.43|469.87|467.57|469.87|467.57|469.66|467.36|8
1737207450000|2025-01-18 13:37:30|469.88|467.58|469.79|467.49|469.88|467.58|469.79|467.49|4
1737207460000|2025-01-18 13:37:40|469.78|467.48|469.7|467.4|469.78|467.48|469.68|467.38|7
1737207470000|2025-01-18 13:37:50|469.69|467.39|469.7|467.4|469.71|467.41|469.58|467.28|9
1737207480000|2025-01-18 13:38:00|469.69|467.39|469.62|467.32|469.69|467.39|469.61|467.31|10
1737207490000|2025-01-18 13:38:10|469.61|467.31|469.65|467.35|469.66|467.36|469.6|467.3|10
1737207500000|2025-01-18 13:38:20|469.64|467.34|470.01|467.71|470.02|467.72|469.63|467.33|9
1737207510000|2025-01-18 13:38:30|470|467.7|469.82|467.52|470|467.7|469.82|467.52|10
1737207520000|2025-01-18 13:38:40|469.74|467.44|469.38|467.08|469.74|467.44|469.38|467.08|14
1737207530000|2025-01-18 13:38:50|469.31|467.01|469.28|466.98|469.32|467.02|469.27|466.97|10
1737207540000|2025-01-18 13:39:00|469.27|466.97|469.27|466.97|469.27|466.97|469.18|466.88|11
1737207550000|2025-01-18 13:39:10|469.21|466.91|469.14|466.84|469.24|466.94|469.14|466.84|15
1737207560000|2025-01-18 13:39:20|469.13|466.83|469.34|467.04|469.36|467.06|469.13|466.83|11
1737207570000|2025-01-18 13:39:30|469.3|467|469.83|467.53|469.83|467.53|469.18|466.88|12
1737207580000|2025-01-18 13:39:40|469.82|467.52|469.78|467.48|469.84|467.54|469.78|467.48|6
1737207590000|2025-01-18 13:39:50|469.8|467.5|469.78|467.48|469.8|467.5|469.78|467.48|3
1737207600000|2025-01-18 13:40:00|469.77|467.47|469.73|467.43|469.83|467.53|469.73|467.43|9
1737207610000|2025-01-18 13:40:10|469.69|467.39|469.46|467.16|469.7|467.4|469.45|467.15|12
1737207620000|2025-01-18 13:40:20|469.45|467.15|469.41|467.11|469.47|467.17|469.32|467.02|12
1737207630000|2025-01-18 13:40:30|469.38|467.08|469.58|467.28|469.58|467.28|469.37|467.07|10
1737207640000|2025-01-18 13:40:40|469.56|467.26|469.81|467.51|469.84|467.54|469.53|467.23|14
1737207650000|2025-01-18 13:40:50|469.8|467.5|469.81|467.51|469.81|467.51|469.78|467.48|7
1737207660000|2025-01-18 13:41:00|469.82|467.52|469.82|467.52|469.82|467.52|469.79|467.49|5
1737207670000|2025-01-18 13:41:10|469.85|467.55|469.76|467.46|469.85|467.55|469.76|467.46|9
1737207680000|2025-01-18 13:41:20|469.77|467.47|469.84|467.54|469.85|467.55|469.77|467.47|6
1737207690000|2025-01-18 13:41:30|469.83|467.53|469.78|467.48|469.83|467.53|469.78|467.48|3
1737207700000|2025-01-18 13:41:40|469.77|467.47|469.73|467.43|469.77|467.47|469.67|467.37|10
1737207710000|2025-01-18 13:41:50|469.77|467.47|469.72|467.42|469.77|467.47|469.72|467.42|5
1737207720000|2025-01-18 13:42:00|469.73|467.43|469.82|467.52|469.82|467.52|469.73|467.43|5
1737207730000|2025-01-18 13:42:10|469.78|467.48|469.58|467.28|469.78|467.48|469.51|467.21|17
1737207740000|2025-01-18 13:42:20|469.73|467.43|469.75|467.45|469.75|467.45|469.7|467.4|7
1737207750000|2025-01-18 13:42:30|469.78|467.48|469.93|467.63|469.93|467.63|469.77|467.47|12
1737207760000|2025-01-18 13:42:40|469.94|467.64|469.95|467.65|469.95|467.65|469.87|467.57|11
1737207770000|2025-01-18 13:42:50|469.94|467.64|469.91|467.61|469.94|467.64|469.91|467.61|6
1737207780000|2025-01-18 13:43:00|469.95|467.65|469.92|467.62|469.98|467.68|469.92|467.62|9
1737207790000|2025-01-18 13:43:10|469.91|467.61|470.04|467.74|470.04|467.74|469.86|467.56|10
1737207800000|2025-01-18 13:43:20|469.95|467.65|469.84|467.54|469.96|467.66|469.84|467.54|5
1737207810000|2025-01-18 13:43:30|469.83|467.53|469.8|467.5|469.83|467.53|469.8|467.5|4
1737207820000|2025-01-18 13:43:40|470.06|467.76|469.96|467.66|470.06|467.76|469.96|467.66|5
1737207830000|2025-01-18 13:43:50|469.94|467.64|469.88|467.58|469.94|467.64|469.88|467.58|5
1737207840000|2025-01-18 13:44:00|469.89|467.59|469.98|467.68|469.98|467.68|469.88|467.58|9
1737207850000|2025-01-18 13:44:10|469.97|467.67|469.93|467.63|469.97|467.67|469.93|467.63|3
1737207860000|2025-01-18 13:44:20|469.94|467.64|470.01|467.71|470.02|467.72|469.93|467.63|7
1737207870000|2025-01-18 13:44:30|470|467.7|470.1|467.8|470.1|467.8|469.98|467.68|9
1737207880000|2025-01-18 13:44:40|470.24|467.94|470.1|467.8|470.24|467.94|470.1|467.8|8
1737207890000|2025-01-18 13:44:50|470.12|467.82|470.15|467.85|470.15|467.85|470.12|467.82|4
1737207900000|2025-01-18 13:45:00|470.16|467.86|470.03|467.73|470.25|467.95|470.03|467.73|14
1737207910000|2025-01-18 13:45:10|470|467.7|470.14|467.84|470.15|467.85|469.98|467.68|13
1737207920000|2025-01-18 13:45:20|470.29|467.99|470.48|468.18|470.48|468.18|470.29|467.99|10
1737207930000|2025-01-18 13:45:30|470.47|468.17|470.58|468.28|470.62|468.32|470.47|468.17|7
1737207940000|2025-01-18 13:45:40|470.57|468.27|470.31|468.01|470.57|468.27|470.31|468.01|7
1737207950000|2025-01-18 13:45:50|470.3|468|470.57|468.27|470.57|468.27|470.3|468|12
1737207960000|2025-01-18 13:46:00|470.6|468.3|470.63|468.33|470.66|468.36|470.6|468.3|4
1737207970000|2025-01-18 13:46:10|470.62|468.32|470.61|468.31|470.62|468.32|470.51|468.21|12
1737207980000|2025-01-18 13:46:20|470.63|468.33|470.55|468.25|470.66|468.36|470.55|468.25|14
1737207990000|2025-01-18 13:46:30|470.58|468.28|470.45|468.15|470.58|468.28|470.43|468.13|8
1737208000000|2025-01-18 13:46:40|470.44|468.14|470.48|468.18|470.48|468.18|470.44|468.14|4
1737208010000|2025-01-18 13:46:50|470.47|468.17|470.48|468.18|470.48|468.18|470.46|468.16|4
1737208020000|2025-01-18 13:47:00|470.47|468.17|470.33|468.03|470.47|468.17|470.33|468.03|6
1737208030000|2025-01-18 13:47:10|470.3|468|470.02|467.72|470.3|468|469.98|467.68|16
1737208040000|2025-01-18 13:47:20|470.01|467.71|470.09|467.79|470.1|467.8|470.01|467.71|5
1737208050000|2025-01-18 13:47:30|470.08|467.78|470.03|467.73|470.1|467.8|470.03|467.73|9
1737208060000|2025-01-18 13:47:40|470.02|467.72|469.94|467.64|470.02|467.72|469.94|467.64|7
1737208070000|2025-01-18 13:47:50|469.92|467.62|469.8|467.5|469.92|467.62|469.74|467.44|10
1737208080000|2025-01-18 13:48:00|469.79|467.49|469.77|467.47|469.85|467.55|469.73|467.43|10
1737208090000|2025-01-18 13:48:10|469.79|467.49|469.78|467.48|469.87|467.57|469.78|467.48|9
1737208100000|2025-01-18 13:48:20|469.77|467.47|469.76|467.46|469.77|467.47|469.76|467.46|2
1737208110000|2025-01-18 13:48:30|469.83|467.53|469.79|467.49|469.83|467.53|469.79|467.49|6
1737208120000|2025-01-18 13:48:40|469.75|467.45|469.72|467.42|469.75|467.45|469.72|467.42|6
1737208130000|2025-01-18 13:48:50|469.71|467.41|469.69|467.39|469.71|467.41|469.69|467.39|3
1737208140000|2025-01-18 13:49:00|469.73|467.43|469.95|467.65|469.95|467.65|469.73|467.43|6
1737208150000|2025-01-18 13:49:10|469.96|467.66|470.03|467.73|470.03|467.73|469.96|467.66|3
1737208160000|2025-01-18 13:49:20|470.02|467.72|470.04|467.74|470.04|467.74|470|467.7|4
1737208170000|2025-01-18 13:49:30|470.03|467.73|470.12|467.82|470.26|467.96|470.03|467.73|12
1737208180000|2025-01-18 13:49:40|470.08|467.78|470.12|467.82|470.15|467.85|470.08|467.78|6
1737208190000|2025-01-18 13:49:50|470.11|467.81|470.09|467.79|470.11|467.81|470.09|467.79|3
1737208200000|2025-01-18 13:50:00|470.08|467.78|469.94|467.64|470.18|467.88|469.94|467.64|15
1737208210000|2025-01-18 13:50:10|469.95|467.65|469.8|467.5|469.95|467.65|469.8|467.5|12
1737208220000|2025-01-18 13:50:20|469.83|467.53|469.7|467.4|469.83|467.53|469.7|467.4|14
1737208230000|2025-01-18 13:50:30|469.69|467.39|469.6|467.3|469.69|467.39|469.47|467.17|14
1737208240000|2025-01-18 13:50:40|469.59|467.29|469.61|467.31|469.64|467.34|469.58|467.28|7
1737208250000|2025-01-18 13:50:50|469.64|467.34|469.71|467.41|469.71|467.41|469.64|467.34|8
1737208260000|2025-01-18 13:51:00|469.7|467.4|469.8|467.5|469.84|467.54|469.7|467.4|14
1737208270000|2025-01-18 13:51:10|469.79|467.49|469.88|467.58|469.91|467.61|469.79|467.49|10
1737208280000|2025-01-18 13:51:20|469.87|467.57|469.83|467.53|469.87|467.57|469.83|467.53|5
1737208290000|2025-01-18 13:51:30|469.84|467.54|469.94|467.64|469.94|467.64|469.84|467.54|4
1737208300000|2025-01-18 13:51:40|469.95|467.65|469.97|467.67|469.98|467.68|469.93|467.63|7
1737208310000|2025-01-18 13:51:50|469.96|467.66|469.89|467.59|469.96|467.66|469.89|467.59|4
1737208320000|2025-01-18 13:52:00|469.9|467.6|469.91|467.61|469.93|467.63|469.84|467.54|8
1737208330000|2025-01-18 13:52:10|469.92|467.62|469.75|467.45|469.92|467.62|469.74|467.44|10
1737208340000|2025-01-18 13:52:20|469.74|467.44|469.72|467.42|469.74|467.44|469.69|467.39|10
1737208350000|2025-01-18 13:52:30|469.71|467.41|469.79|467.49|469.79|467.49|469.68|467.38|6
1737208360000|2025-01-18 13:52:40|469.78|467.48|469.8|467.5|469.93|467.63|469.77|467.47|14
1737208370000|2025-01-18 13:52:50|469.79|467.49|469.91|467.61|469.91|467.61|469.78|467.48|9
1737208380000|2025-01-18 13:53:00|469.9|467.6|469.79|467.49|469.91|467.61|469.79|467.49|9
1737208390000|2025-01-18 13:53:10|469.78|467.48|469.74|467.44|469.78|467.48|469.74|467.44|7
1737208400000|2025-01-18 13:53:20|469.73|467.43|469.71|467.41|469.77|467.47|469.62|467.32|9
1737208410000|2025-01-18 13:53:30|469.7|467.4|469.67|467.37|469.7|467.4|469.67|467.37|4
1737208420000|2025-01-18 13:53:40|469.66|467.36|469.86|467.56|469.89|467.59|469.65|467.35|10
1737208430000|2025-01-18 13:53:50|469.85|467.55|469.82|467.52|469.85|467.55|469.82|467.52|4
1737208440000|2025-01-18 13:54:00|469.87|467.57|469.87|467.57|469.87|467.57|469.85|467.55|4
1737208450000|2025-01-18 13:54:10|469.88|467.58|469.9|467.6|469.9|467.6|469.88|467.58|3
1737208460000|2025-01-18 13:54:20|469.87|467.57|469.93|467.63|469.93|467.63|469.87|467.57|4
1737208470000|2025-01-18 13:54:30|469.94|467.64|470.11|467.81|470.13|467.83|469.94|467.64|14
1737208480000|2025-01-18 13:54:40|470.12|467.82|470.02|467.72|470.12|467.82|470.02|467.72|10
1737208490000|2025-01-18 13:54:50|470.01|467.71|469.85|467.55|470.01|467.71|469.85|467.55|8
1737208500000|2025-01-18 13:55:00|469.84|467.54|469.72|467.42|469.84|467.54|469.72|467.42|14
1737208510000|2025-01-18 13:55:10|469.71|467.41|469.85|467.55|469.85|467.55|469.71|467.41|11
1737208520000|2025-01-18 13:55:20|469.84|467.54|469.84|467.54|469.84|467.54|469.84|467.54|1
1737208530000|2025-01-18 13:55:30|469.85|467.55|469.78|467.48|469.89|467.59|469.78|467.48|8
1737208540000|2025-01-18 13:55:40|469.85|467.55|469.93|467.63|469.93|467.63|469.85|467.55|5
1737208550000|2025-01-18 13:55:50|469.94|467.64|469.94|467.64|469.94|467.64|469.92|467.62|5
1737208560000|2025-01-18 13:56:00|469.95|467.65|470.12|467.82|470.12|467.82|469.95|467.65|9
1737208570000|2025-01-18 13:56:10|470.11|467.81|470.08|467.78|470.11|467.81|470.07|467.77|5
1737208580000|2025-01-18 13:56:20|470.07|467.77|470.11|467.81|470.15|467.85|470.07|467.77|5
1737208590000|2025-01-18 13:56:30|470.12|467.82|470.09|467.79|470.15|467.85|470.09|467.79|7
1737208600000|2025-01-18 13:56:40|470.08|467.78|470.18|467.88|470.18|467.88|470.08|467.78|5
1737208610000|2025-01-18 13:56:50|470.17|467.87|470.61|468.31|470.61|468.31|470.17|467.87|18
1737208620000|2025-01-18 13:57:00|470.59|468.29|470.65|468.35|470.72|468.42|470.57|468.27|25
1737208630000|2025-01-18 13:57:10|470.63|468.33|470.65|468.35|470.65|468.35|470.62|468.32|3
1737208640000|2025-01-18 13:57:20|470.66|468.36|471.37|469.07|471.37|469.07|470.66|468.36|8
1737208650000|2025-01-18 13:57:30|471.4|469.1|471.46|469.16|471.55|469.25|471.27|468.97|24
1737208660000|2025-01-18 13:57:40|471.44|469.14|471.65|469.35|471.69|469.39|471.43|469.13|14
1737208670000|2025-01-18 13:57:50|471.66|469.36|471.64|469.34|471.82|469.52|471.64|469.34|13
1737208680000|2025-01-18 13:58:00|471.65|469.35|471.7|469.4|471.8|469.5|471.63|469.33|9
1737208690000|2025-01-18 13:58:10|471.74|469.44|471.96|469.66|472|469.7|471.73|469.43|15
1737208700000|2025-01-18 13:58:20|472|469.7|471.93|469.63|472.17|469.87|471.93|469.63|17
1737208710000|2025-01-18 13:58:30|471.92|469.62|472.01|469.71|472.01|469.71|471.91|469.61|8
1737208720000|2025-01-18 13:58:40|472|469.7|471.87|469.57|472|469.7|471.87|469.57|7
1737208730000|2025-01-18 13:58:50|471.88|469.58|472.27|469.97|472.41|470.11|471.88|469.58|18
1737208740000|2025-01-18 13:59:00|472.26|469.96|472.3|470|472.47|470.17|472.26|469.96|7
1737208750000|2025-01-18 13:59:10|472.33|470.03|472.34|470.04|472.36|470.06|472.32|470.02|9
1737208760000|2025-01-18 13:59:20|472.35|470.05|472.5|470.2|472.53|470.23|472.35|470.05|13
1737208770000|2025-01-18 13:59:30|472.53|470.23|472.67|470.37|472.67|470.37|472.53|470.23|12
1737208780000|2025-01-18 13:59:40|472.68|470.38|472.6|470.3|472.79|470.49|472.51|470.21|12
1737208790000|2025-01-18 13:59:50|472.61|470.31|472.77|470.47|472.77|470.47|472.61|470.31|12
1737208800000|2025-01-18 14:00:00|472.69|470.39|472.4|470.1|472.87|470.57|472.37|470.07|24
1737208810000|2025-01-18 14:00:10|472.44|470.14|471.89|469.59|472.44|470.14|471.89|469.59|15
1737208820000|2025-01-18 14:00:20|471.98|469.68|472.31|470.01|472.33|470.03|471.96|469.66|12
1737208830000|2025-01-18 14:00:30|472.32|470.02|472.1|469.8|472.32|470.02|472.06|469.76|6
1737208840000|2025-01-18 14:00:40|472.08|469.78|472.13|469.83|472.16|469.86|472.07|469.77|13
1737208850000|2025-01-18 14:00:50|472.12|469.82|471.97|469.67|472.12|469.82|471.97|469.67|11
1737208860000|2025-01-18 14:01:00|471.94|469.64|471.63|469.33|471.94|469.64|471.63|469.33|14
1737208870000|2025-01-18 14:01:10|471.59|469.29|471.63|469.33|471.63|469.33|471.5|469.2|10
1737208880000|2025-01-18 14:01:20|471.72|469.42|472.23|469.93|472.23|469.93|471.72|469.42|23
1737208890000|2025-01-18 14:01:30|472.27|469.97|472.12|469.82|472.34|470.04|472.06|469.76|23
1737208900000|2025-01-18 14:01:40|472|469.7|471.84|469.54|472|469.7|471.78|469.48|9
1737208910000|2025-01-18 14:01:50|471.85|469.55|471.97|469.67|471.99|469.69|471.85|469.55|7
1737208920000|2025-01-18 14:02:00|472.02|469.72|471.98|469.68|472.06|469.76|471.97|469.67|9
1737208930000|2025-01-18 14:02:10|471.99|469.69|471.8|469.5|471.99|469.69|471.8|469.5|10
1737208940000|2025-01-18 14:02:20|472|469.7|471.79|469.49|472|469.7|471.79|469.49|15
1737208950000|2025-01-18 14:02:30|471.78|469.48|471.77|469.47|471.79|469.49|471.75|469.45|9
1737208960000|2025-01-18 14:02:40|471.75|469.45|471.48|469.18|471.75|469.45|471.48|469.18|8
1737208970000|2025-01-18 14:02:50|471.45|469.15|471.65|469.35|471.65|469.35|471.41|469.11|6
1737208980000|2025-01-18 14:03:00|471.63|469.33|471.7|469.4|471.71|469.41|471.62|469.32|9
1737208990000|2025-01-18 14:03:10|471.73|469.43|472.03|469.73|472.03|469.73|471.73|469.43|17
1737209000000|2025-01-18 14:03:20|472.01|469.71|471.92|469.62|472.01|469.71|471.92|469.62|4
1737209010000|2025-01-18 14:03:30|471.93|469.63|471.64|469.34|471.93|469.63|471.64|469.34|13
1737209020000|2025-01-18 14:03:40|471.63|469.33|471.8|469.5|471.86|469.56|471.55|469.25|8
1737209030000|2025-01-18 14:03:50|471.79|469.49|471.95|469.65|471.96|469.66|471.78|469.48|9
1737209040000|2025-01-18 14:04:00|471.97|469.67|471.98|469.68|472.07|469.77|471.92|469.62|12
1737209050000|2025-01-18 14:04:10|471.95|469.65|471.74|469.44|471.95|469.65|471.7|469.4|13
1737209060000|2025-01-18 14:04:20|471.76|469.46|471.85|469.55|471.85|469.55|471.76|469.46|11
1737209070000|2025-01-18 14:04:30|471.86|469.56|471.9|469.6|471.91|469.61|471.86|469.56|7
1737209080000|2025-01-18 14:04:40|471.87|469.57|471.73|469.43|471.87|469.57|471.65|469.35|12
1737209090000|2025-01-18 14:04:50|471.72|469.42|471.84|469.54|471.84|469.54|471.7|469.4|10
1737209100000|2025-01-18 14:05:00|471.81|469.51|471.64|469.34|471.81|469.51|471.63|469.33|12
1737209110000|2025-01-18 14:05:10|471.63|469.33|471.81|469.51|471.82|469.52|471.62|469.32|12
1737209120000|2025-01-18 14:05:20|471.8|469.5|472.18|469.88|472.19|469.89|471.8|469.5|11
1737209130000|2025-01-18 14:05:30|472.16|469.86|472.19|469.89|472.2|469.9|472.11|469.81|14
1737209140000|2025-01-18 14:05:40|472.17|469.87|472.05|469.75|472.17|469.87|471.99|469.69|16
1737209150000|2025-01-18 14:05:50|472.01|469.71|471.98|469.68|472.01|469.71|471.98|469.68|6
1737209160000|2025-01-18 14:06:00|471.97|469.67|472.03|469.73|472.12|469.82|471.94|469.64|10
1737209170000|2025-01-18 14:06:10|472.01|469.71|472.01|469.71|472.01|469.71|471.94|469.64|8
1737209180000|2025-01-18 14:06:20|471.98|469.68|471.92|469.62|472.02|469.72|471.92|469.62|10
1737209190000|2025-01-18 14:06:30|471.91|469.61|471.69|469.39|471.91|469.61|471.69|469.39|9
1737209200000|2025-01-18 14:06:40|471.68|469.38|471.57|469.27|471.68|469.38|471.57|469.27|7
1737209210000|2025-01-18 14:06:50|471.58|469.28|471.78|469.48|471.78|469.48|471.58|469.28|12
1737209220000|2025-01-18 14:07:00|471.85|469.55|471.87|469.57|472.03|469.73|471.85|469.55|9
1737209230000|2025-01-18 14:07:10|471.88|469.58|471.83|469.53|471.88|469.58|471.83|469.53|9
1737209240000|2025-01-18 14:07:20|471.87|469.57|471.87|469.57|471.88|469.58|471.84|469.54|6
1737209250000|2025-01-18 14:07:30|471.88|469.58|471.51|469.21|471.88|469.58|471.51|469.21|10
1737209260000|2025-01-18 14:07:40|471.48|469.18|471.37|469.07|471.51|469.21|471.37|469.07|13
1737209270000|2025-01-18 14:07:50|471.36|469.06|471.13|468.83|471.36|469.06|471.09|468.79|14
1737209280000|2025-01-18 14:08:00|471.12|468.82|471.05|468.75|471.12|468.82|471.05|468.75|8
1737209290000|2025-01-18 14:08:10|471.04|468.74|471.39|469.09|471.39|469.09|471.04|468.74|13
1737209300000|2025-01-18 14:08:20|471.38|469.08|471.24|468.94|471.44|469.14|471.24|468.94|11
1737209310000|2025-01-18 14:08:30|471.23|468.93|471.15|468.85|471.28|468.98|471.15|468.85|11
1737209320000|2025-01-18 14:08:40|471.14|468.84|471.03|468.73|471.14|468.84|471|468.7|8
1737209330000|2025-01-18 14:08:50|471.02|468.72|470.92|468.62|471.03|468.73|470.92|468.62|10
1737209340000|2025-01-18 14:09:00|470.9|468.6|470.49|468.19|470.9|468.6|470.46|468.16|17
1737209350000|2025-01-18 14:09:10|470.48|468.18|470.71|468.41|470.71|468.41|470.48|468.18|14
1737209360000|2025-01-18 14:09:20|470.75|468.45|470.81|468.51|470.87|468.57|470.74|468.44|9
1737209370000|2025-01-18 14:09:30|470.8|468.5|471.02|468.72|471.06|468.76|470.8|468.5|11
1737209380000|2025-01-18 14:09:40|471.01|468.71|470.69|468.39|471.02|468.72|470.69|468.39|9
1737209390000|2025-01-18 14:09:50|470.71|468.41|470.64|468.34|470.71|468.41|470.64|468.34|6
1737209400000|2025-01-18 14:10:00|470.65|468.35|470.49|468.19|470.65|468.35|470.49|468.19|12
1737209410000|2025-01-18 14:10:10|470.56|468.26|470.57|468.27|470.57|468.27|470.49|468.19|8
1737209420000|2025-01-18 14:10:20|470.54|468.24|470.56|468.26|470.56|468.26|470.52|468.22|4
1737209430000|2025-01-18 14:10:30|470.52|468.22|470.51|468.21|470.52|468.22|470.41|468.11|12
1737209440000|2025-01-18 14:10:40|470.57|468.27|470.55|468.25|470.57|468.27|470.53|468.23|5
1737209450000|2025-01-18 14:10:50|470.64|468.34|470.96|468.66|470.97|468.67|470.64|468.34|14
1737209460000|2025-01-18 14:11:00|470.95|468.65|470.92|468.62|470.95|468.65|470.92|468.62|4
1737209470000|2025-01-18 14:11:10|470.91|468.61|470.88|468.58|470.92|468.62|470.88|468.58|7
1737209480000|2025-01-18 14:11:20|470.87|468.57|470.79|468.49|470.87|468.57|470.78|468.48|6
1737209490000|2025-01-18 14:11:30|470.78|468.48|470.82|468.52|470.87|468.57|470.78|468.48|7
1737209500000|2025-01-18 14:11:40|470.81|468.51|470.76|468.46|470.81|468.51|470.76|468.46|6
1737209510000|2025-01-18 14:11:50|470.75|468.45|471.06|468.76|471.13|468.83|470.75|468.45|15
1737209520000|2025-01-18 14:12:00|471.05|468.75|470.93|468.63|471.05|468.75|470.93|468.63|10
1737209530000|2025-01-18 14:12:10|470.89|468.59|470.73|468.43|470.89|468.59|470.73|468.43|9
1737209540000|2025-01-18 14:12:20|470.71|468.41|470.64|468.34|470.71|468.41|470.59|468.29|10
1737209550000|2025-01-18 14:12:30|470.63|468.33|470.6|468.3|470.63|468.33|470.6|468.3|4
1737209560000|2025-01-18 14:12:40|470.61|468.31|470.51|468.21|470.61|468.31|470.51|468.21|5
1737209570000|2025-01-18 14:12:50|470.55|468.25|470.62|468.32|470.71|468.41|470.55|468.25|9
1737209580000|2025-01-18 14:13:00|470.61|468.31|470.57|468.27|470.61|468.31|470.57|468.27|6
1737209590000|2025-01-18 14:13:10|470.56|468.26|470.49|468.19|470.56|468.26|470.49|468.19|5
1737209600000|2025-01-18 14:13:20|470.48|468.18|470.18|467.88|470.48|468.18|470.17|467.87|14
1737209610000|2025-01-18 14:13:30|470.17|467.87|470.36|468.06|470.39|468.09|470.15|467.85|13
1737209620000|2025-01-18 14:13:40|470.35|468.05|470.2|467.9|470.35|468.05|470.2|467.9|11
1737209630000|2025-01-18 14:13:50|470.19|467.89|470.22|467.92|470.25|467.95|470.17|467.87|10
1737209640000|2025-01-18 14:14:00|470.21|467.91|470.21|467.91|470.27|467.97|470.21|467.91|6
1737209650000|2025-01-18 14:14:10|470.2|467.9|470.02|467.72|470.2|467.9|470.01|467.71|14
1737209660000|2025-01-18 14:14:20|470.03|467.73|470.23|467.93|470.23|467.93|470.03|467.73|6
1737209670000|2025-01-18 14:14:30|470.24|467.94|470.27|467.97|470.29|467.99|470.24|467.94|5
1737209680000|2025-01-18 14:14:40|470.26|467.96|470.24|467.94|470.26|467.96|470.24|467.94|3
1737209690000|2025-01-18 14:14:50|470.29|467.99|470.3|468|470.34|468.04|470.28|467.98|8
1737209700000|2025-01-18 14:15:00|470.29|467.99|470.16|467.86|470.29|467.99|470.14|467.84|8
1737209710000|2025-01-18 14:15:10|470.15|467.85|470.1|467.8|470.15|467.85|470.09|467.79|8
1737209720000|2025-01-18 14:15:20|470.14|467.84|470.11|467.81|470.14|467.84|470.11|467.81|4
1737209730000|2025-01-18 14:15:30|470.1|467.8|470.12|467.82|470.12|467.82|470.08|467.78|4
1737209740000|2025-01-18 14:15:40|470.17|467.87|470.06|467.76|470.17|467.87|470.05|467.75|9
1737209750000|2025-01-18 14:15:50|470.05|467.75|470.02|467.72|470.05|467.75|470.02|467.72|4
1737209760000|2025-01-18 14:16:00|470.01|467.71|469.85|467.55|470.02|467.72|469.84|467.54|14
1737209770000|2025-01-18 14:16:10|469.84|467.54|469.7|467.4|469.84|467.54|469.7|467.4|10
1737209780000|2025-01-18 14:16:20|469.65|467.35|469.6|467.3|469.65|467.35|469.6|467.3|9
1737209790000|2025-01-18 14:16:30|469.59|467.29|469.5|467.2|469.59|467.29|469.48|467.18|8
1737209800000|2025-01-18 14:16:40|469.49|467.19|469.46|467.16|469.5|467.2|469.46|467.16|6
1737209810000|2025-01-18 14:16:50|469.5|467.2|469.61|467.31|469.63|467.33|469.49|467.19|10
1737209820000|2025-01-18 14:17:00|469.57|467.27|469.96|467.66|469.97|467.67|469.56|467.26|16
1737209830000|2025-01-18 14:17:10|470.02|467.72|470.05|467.75|470.06|467.76|469.96|467.66|9
1737209840000|2025-01-18 14:17:20|470.18|467.88|470.17|467.87|470.18|467.88|470.14|467.84|8
1737209850000|2025-01-18 14:17:30|470.16|467.86|470.16|467.86|470.17|467.87|470.13|467.83|6
1737209860000|2025-01-18 14:17:40|470.17|467.87|470.17|467.87|470.17|467.87|470.17|467.87|1
1737209870000|2025-01-18 14:17:50|470.21|467.91|470.2|467.9|470.25|467.95|470.2|467.9|10
1737209880000|2025-01-18 14:18:00|470.19|467.89|470.14|467.84|470.19|467.89|470.14|467.84|6
1737209890000|2025-01-18 14:18:10|470.13|467.83|470.15|467.85|470.17|467.87|470.12|467.82|5
1737209900000|2025-01-18 14:18:20|470.16|467.86|470.3|468|470.3|468|470.16|467.86|11
1737209910000|2025-01-18 14:18:30|470.29|467.99|470.21|467.91|470.29|467.99|470.21|467.91|4
1737209920000|2025-01-18 14:18:40|470.24|467.94|470.37|468.07|470.38|468.08|470.24|467.94|11
1737209930000|2025-01-18 14:18:50|470.36|468.06|470.25|467.95|470.36|468.06|470.22|467.92|7
1737209940000|2025-01-18 14:19:00|470.14|467.84|470.19|467.89|470.23|467.93|470.14|467.84|10
1737209950000|2025-01-18 14:19:10|470.15|467.85|470.1|467.8|470.15|467.85|469.99|467.69|12
1737209960000|2025-01-18 14:19:20|470.09|467.79|470.27|467.97|470.31|468.01|470.08|467.78|12
1737209970000|2025-01-18 14:19:30|470.26|467.96|470.23|467.93|470.26|467.96|470.2|467.9|7
1737209980000|2025-01-18 14:19:40|470.2|467.9|470.28|467.98|470.29|467.99|470.19|467.89|9
1737209990000|2025-01-18 14:19:50|470.29|467.99|470.19|467.89|470.32|468.02|470.19|467.89|11
1737210000000|2025-01-18 14:20:00|470.23|467.93|470.36|468.06|470.36|468.06|470.23|467.93|9
1737210010000|2025-01-18 14:20:10|470.42|468.12|470.67|468.37|470.67|468.37|470.42|468.12|6
1737210020000|2025-01-18 14:20:20|470.64|468.34|470.49|468.19|470.64|468.34|470.49|468.19|9
1737210030000|2025-01-18 14:20:30|470.53|468.23|470.57|468.27|470.57|468.27|470.52|468.22|9
1737210040000|2025-01-18 14:20:40|470.56|468.26|470.46|468.16|470.59|468.29|470.43|468.13|11
1737210050000|2025-01-18 14:20:50|470.47|468.17|470.49|468.19|470.49|468.19|470.47|468.17|3
1737210060000|2025-01-18 14:21:00|470.52|468.22|470.48|468.18|470.56|468.26|470.47|468.17|10
1737210070000|2025-01-18 14:21:10|470.46|468.16|470.45|468.15|470.46|468.16|470.4|468.1|8
1737210080000|2025-01-18 14:21:20|470.46|468.16|470.47|468.17|470.47|468.17|470.4|468.1|8
1737210090000|2025-01-18 14:21:30|470.46|468.16|470.46|468.16|470.47|468.17|470.45|468.15|4
1737210100000|2025-01-18 14:21:40|470.43|468.13|470.44|468.14|470.45|468.15|470.35|468.05|10
1737210110000|2025-01-18 14:21:50|470.42|468.12|470.52|468.22|470.52|468.22|470.41|468.11|12
1737210120000|2025-01-18 14:22:00|470.5|468.2|470.19|467.89|470.5|468.2|470.18|467.88|10
1737210130000|2025-01-18 14:22:10|470.18|467.88|470.18|467.88|470.2|467.9|470.17|467.87|7
1737210140000|2025-01-18 14:22:20|470.17|467.87|470.14|467.84|470.17|467.87|470.14|467.84|6
1737210150000|2025-01-18 14:22:30|470.18|467.88|470.19|467.89|470.2|467.9|470.17|467.87|4
1737210160000|2025-01-18 14:22:40|470.16|467.86|470.18|467.88|470.22|467.92|470.13|467.83|15
1737210170000|2025-01-18 14:22:50|470.24|467.94|470.35|468.05|470.35|468.05|470.23|467.93|11
1737210180000|2025-01-18 14:23:00|470.37|468.07|470.43|468.13|470.44|468.14|470.35|468.05|8
1737210190000|2025-01-18 14:23:10|470.4|468.1|470.32|468.02|470.4|468.1|470.32|468.02|11
1737210200000|2025-01-18 14:23:20|470.31|468.01|470.39|468.09|470.42|468.12|470.3|468|11
1737210210000|2025-01-18 14:23:30|470.43|468.13|470.6|468.3|470.63|468.33|470.41|468.11|11
1737210220000|2025-01-18 14:23:40|470.61|468.31|470.65|468.35|470.7|468.4|470.61|468.31|5
1737210230000|2025-01-18 14:23:50|470.63|468.33|470.75|468.45|470.86|468.56|470.62|468.32|16
1737210240000|2025-01-18 14:24:00|470.74|468.44|470.63|468.33|470.82|468.52|470.63|468.33|12
1737210250000|2025-01-18 14:24:10|470.62|468.32|470.58|468.28|470.66|468.36|470.53|468.23|10
1737210260000|2025-01-18 14:24:20|470.55|468.25|470.35|468.05|470.55|468.25|470.29|467.99|12
1737210270000|2025-01-18 14:24:30|470.36|468.06|470.53|468.23|470.55|468.25|470.36|468.06|10
1737210280000|2025-01-18 14:24:40|470.51|468.21|470.32|468.02|470.51|468.21|470.3|468|8
1737210290000|2025-01-18 14:24:50|470.33|468.03|470.34|468.04|470.34|468.04|470.32|468.02|4
1737210300000|2025-01-18 14:25:00|470.31|468.01|469.96|467.66|470.31|468.01|469.96|467.66|12
1737210310000|2025-01-18 14:25:10|469.95|467.65|470|467.7|470|467.7|469.94|467.64|8
1737210320000|2025-01-18 14:25:20|470.05|467.75|470.12|467.82|470.13|467.83|470.04|467.74|7
1737210330000|2025-01-18 14:25:30|470.11|467.81|470.15|467.85|470.16|467.86|470.1|467.8|9
1737210340000|2025-01-18 14:25:40|470.14|467.84|469.91|467.61|470.14|467.84|469.91|467.61|14
1737210350000|2025-01-18 14:25:50|469.9|467.6|469.8|467.5|469.9|467.6|469.76|467.46|13
1737210360000|2025-01-18 14:26:00|469.9|467.6|469.88|467.58|470.12|467.82|469.88|467.58|6
1737210370000|2025-01-18 14:26:10|469.87|467.57|469.84|467.54|469.87|467.57|469.83|467.53|6
1737210380000|2025-01-18 14:26:20|469.83|467.53|469.7|467.4|469.83|467.53|469.7|467.4|9
1737210390000|2025-01-18 14:26:30|469.66|467.36|469.36|467.06|469.66|467.36|469.27|466.97|16
1737210400000|2025-01-18 14:26:40|469.37|467.07|469.38|467.08|469.38|467.08|469.37|467.07|2
1737210410000|2025-01-18 14:26:50|469.4|467.1|469.67|467.37|469.67|467.37|469.4|467.1|10
1737210420000|2025-01-18 14:27:00|469.65|467.35|469.63|467.33|469.69|467.39|469.62|467.32|10
1737210430000|2025-01-18 14:27:10|469.6|467.3|469.3|467|469.6|467.3|469.26|466.96|11
1737210440000|2025-01-18 14:27:20|469.35|467.05|469.35|467.05|469.35|467.05|469.35|467.05|1
1737210450000|2025-01-18 14:27:30|469.32|467.02|469.33|467.03|469.33|467.03|469.31|467.01|4
1737210460000|2025-01-18 14:27:40|469.31|467.01|469.3|467|469.31|467.01|469.3|467|2
1737210470000|2025-01-18 14:27:50|469.29|466.99|469.25|466.95|469.32|467.02|469.25|466.95|6
1737210480000|2025-01-18 14:28:00|469.24|466.94|469.22|466.92|469.24|466.94|469.22|466.92|5
1737210490000|2025-01-18 14:28:10|469.21|466.91|469.09|466.79|469.21|466.91|469.01|466.71|8
1737210500000|2025-01-18 14:28:20|469.12|466.82|469.11|466.81|469.12|466.82|469.09|466.79|4
1737210510000|2025-01-18 14:28:30|469.09|466.79|469.1|466.8|469.1|466.8|469.09|466.79|2
1737210520000|2025-01-18 14:28:40|469.11|466.81|469.11|466.81|469.11|466.81|469.11|466.81|1
1737210550000|2025-01-18 14:29:10|469.12|466.82|469.12|466.82|469.12|466.82|469.12|466.82|1
1737210560000|2025-01-18 14:29:20|469.13|466.83|469.11|466.81|469.13|466.83|469.1|466.8|3
1737210570000|2025-01-18 14:29:30|469.12|466.82|469.12|466.82|469.12|466.82|469.12|466.82|1
1737210590000|2025-01-18 14:29:50|469.13|466.83|469.14|466.84|469.16|466.86|469.1|466.8|5
1737210600000|2025-01-18 14:30:00|469.15|466.85|469.16|466.86|469.18|466.88|469.14|466.84|5
1737210610000|2025-01-18 14:30:10|469.17|466.87|469.19|466.89|469.26|466.96|469.16|466.86|10
1737210620000|2025-01-18 14:30:20|469.18|466.88|469.03|466.73|469.18|466.88|469.03|466.73|6
1737210630000|2025-01-18 14:30:30|469.02|466.72|469.11|466.81|469.11|466.81|469.01|466.71|4
1737210640000|2025-01-18 14:30:40|469.14|466.84|469.18|466.88|469.24|466.94|469.14|466.84|10
1737210650000|2025-01-18 14:30:50|469.2|466.9|469.2|466.9|469.2|466.9|469.2|466.9|1
1737210660000|2025-01-18 14:31:00|469.24|466.94|469.2|466.9|469.3|467|469.18|466.88|14
1737210670000|2025-01-18 14:31:10|469.19|466.89|469.18|466.88|469.19|466.89|469.17|466.87|6
1737210680000|2025-01-18 14:31:20|469.17|466.87|469.04|466.74|469.23|466.93|469.02|466.72|9
1737210690000|2025-01-18 14:31:30|469.03|466.73|469|466.7|469.03|466.73|469|466.7|4
1737210700000|2025-01-18 14:31:40|468.99|466.69|469.05|466.75|469.08|466.78|468.98|466.68|7
1737210710000|2025-01-18 14:31:50|469.06|466.76|468.98|466.68|469.06|466.76|468.98|466.68|8
1737210720000|2025-01-18 14:32:00|468.97|466.67|469.07|466.77|469.14|466.84|468.97|466.67|10
1737210730000|2025-01-18 14:32:10|469.02|466.72|469.28|466.98|469.28|466.98|469.01|466.71|19
1737210740000|2025-01-18 14:32:20|469.29|466.99|469.28|466.98|469.31|467.01|469.27|466.97|6
1737210750000|2025-01-18 14:32:30|469.29|466.99|469.45|467.15|469.48|467.18|469.29|466.99|10
1737210760000|2025-01-18 14:32:40|469.4|467.1|469.46|467.16|469.46|467.16|469.4|467.1|10
1737210770000|2025-01-18 14:32:50|469.45|467.15|469.49|467.19|469.52|467.22|469.45|467.15|8
1737210780000|2025-01-18 14:33:00|469.47|467.17|469.4|467.1|469.52|467.22|469.4|467.1|10
1737210790000|2025-01-18 14:33:10|469.38|467.08|469.2|466.9|469.38|467.08|469.2|466.9|7
1737210800000|2025-01-18 14:33:20|469.23|466.93|469.26|466.96|469.26|466.96|469.22|466.92|9
1737210810000|2025-01-18 14:33:30|469.3|467|469|466.7|469.3|467|469|466.7|9
1737210820000|2025-01-18 14:33:40|469.01|466.71|468.94|466.64|469.01|466.71|468.94|466.64|6
1737210830000|2025-01-18 14:33:50|468.93|466.63|468.91|466.61|468.94|466.64|468.91|466.61|5
1737210840000|2025-01-18 14:34:00|468.95|466.65|469.01|466.71|469.03|466.73|468.95|466.65|12
1737210850000|2025-01-18 14:34:10|469|466.7|468.92|466.62|469|466.7|468.92|466.62|5
1737210860000|2025-01-18 14:34:20|468.91|466.61|468.8|466.5|468.91|466.61|468.8|466.5|7
1737210870000|2025-01-18 14:34:30|468.81|466.51|468.82|466.52|468.83|466.53|468.78|466.48|6
1737210880000|2025-01-18 14:34:40|468.76|466.46|467.83|465.53|468.76|466.46|467.83|465.53|22
1737210890000|2025-01-18 14:34:50|467.85|465.55|467.8|465.5|467.85|465.55|467.64|465.34|19
1737210900000|2025-01-18 14:35:00|467.78|465.48|467.72|465.42|467.79|465.49|467.72|465.42|9
1737210910000|2025-01-18 14:35:10|467.68|465.38|467.41|465.11|467.68|465.38|467.3|465|15
1737210920000|2025-01-18 14:35:20|467.4|465.1|467.23|464.93|467.4|465.1|467.23|464.93|11
1737210930000|2025-01-18 14:35:30|466.88|464.58|466.87|464.57|467.01|464.71|466.87|464.57|13
1737210940000|2025-01-18 14:35:40|466.91|464.61|467.07|464.77|467.07|464.77|466.89|464.59|11
1737210950000|2025-01-18 14:35:50|467.08|464.78|467.13|464.83|467.19|464.89|467.05|464.75|14
1737210960000|2025-01-18 14:36:00|467.28|464.98|467.27|464.97|467.35|465.05|467.24|464.94|18
1737210970000|2025-01-18 14:36:10|467.17|464.87|466.94|464.64|467.17|464.87|466.94|464.64|11
1737210980000|2025-01-18 14:36:20|466.93|464.63|467.14|464.84|467.15|464.85|466.92|464.62|12
1737210990000|2025-01-18 14:36:30|467.13|464.83|467.28|464.98|467.28|464.98|467.1|464.8|9
1737211000000|2025-01-18 14:36:40|467.29|464.99|466.98|464.68|467.37|465.07|466.98|464.68|15
1737211010000|2025-01-18 14:36:50|466.97|464.67|466.97|464.67|466.99|464.69|466.89|464.59|11
1737211020000|2025-01-18 14:37:00|466.99|464.69|466.99|464.69|467.01|464.71|466.89|464.59|9
1737211030000|2025-01-18 14:37:10|466.98|464.68|466.98|464.68|466.99|464.69|466.98|464.68|5
1737211040000|2025-01-18 14:37:20|466.97|464.67|467.02|464.72|467.14|464.84|466.95|464.65|12
1737211050000|2025-01-18 14:37:30|466.99|464.69|466.99|464.69|467.03|464.73|466.99|464.69|6
1737211060000|2025-01-18 14:37:40|466.98|464.68|467.23|464.93|467.23|464.93|466.97|464.67|10
1737211070000|2025-01-18 14:37:50|467.22|464.92|467.01|464.71|467.26|464.96|466.98|464.68|15
1737211080000|2025-01-18 14:38:00|467.03|464.73|467.23|464.93|467.3|465|467.03|464.73|9
1737211090000|2025-01-18 14:38:10|467.22|464.92|467.28|464.98|467.36|465.06|467.22|464.92|10
1737211100000|2025-01-18 14:38:20|467.27|464.97|467.13|464.83|467.27|464.97|467.12|464.82|8
1737211110000|2025-01-18 14:38:30|467.18|464.88|467.25|464.95|467.29|464.99|467.17|464.87|11
1737211120000|2025-01-18 14:38:40|467.26|464.96|467.28|464.98|467.33|465.03|467.26|464.96|10
1737211130000|2025-01-18 14:38:50|467.27|464.97|467.09|464.79|467.27|464.97|467.09|464.79|7
1737211140000|2025-01-18 14:39:00|467.08|464.78|466.51|464.21|467.08|464.78|466.51|464.21|15
1737211150000|2025-01-18 14:39:10|466.5|464.2|466.32|464.02|466.5|464.2|466.28|463.98|12
1737211160000|2025-01-18 14:39:20|466.36|464.06|466.23|463.93|466.36|464.06|466.23|463.93|16
1737211170000|2025-01-18 14:39:30|466.22|463.92|466.34|464.04|466.36|464.06|466.22|463.92|10
1737211180000|2025-01-18 14:39:40|466.36|464.06|466.34|464.04|466.36|464.06|466.31|464.01|7
1737211190000|2025-01-18 14:39:50|466.33|464.03|466.35|464.05|466.37|464.07|466.31|464.01|6
1737211200000|2025-01-18 14:40:00|466.33|464.03|466.33|464.03|466.34|464.04|466.3|464|10
1737211210000|2025-01-18 14:40:10|466.34|464.04|466.73|464.43|466.73|464.43|466.32|464.02|21
1737211220000|2025-01-18 14:40:20|466.74|464.44|466.66|464.36|466.81|464.51|466.64|464.34|10
1737211230000|2025-01-18 14:40:30|466.72|464.42|466.24|463.94|466.72|464.42|466.24|463.94|14
1737211240000|2025-01-18 14:40:40|466.23|463.93|466.46|464.16|466.49|464.19|466.23|463.93|11
1737211250000|2025-01-18 14:40:50|466.51|464.21|466.52|464.22|466.57|464.27|466.5|464.2|7
1737211260000|2025-01-18 14:41:00|466.51|464.21|466.94|464.64|466.94|464.64|466.51|464.21|17
1737211270000|2025-01-18 14:41:10|466.95|464.65|466.92|464.62|466.95|464.65|466.86|464.56|11
1737211280000|2025-01-18 14:41:20|466.9|464.6|466.66|464.36|466.9|464.6|466.66|464.36|11
1737211290000|2025-01-18 14:41:30|466.65|464.35|466.66|464.36|466.73|464.43|466.64|464.34|9
1737211300000|2025-01-18 14:41:40|466.67|464.37|466.79|464.49|466.8|464.5|466.67|464.37|13
1737211310000|2025-01-18 14:41:50|466.77|464.47|466.65|464.35|466.77|464.47|466.65|464.35|7
1737211320000|2025-01-18 14:42:00|466.66|464.36|466.89|464.59|466.89|464.59|466.66|464.36|14
1737211330000|2025-01-18 14:42:10|466.92|464.62|466.73|464.43|466.93|464.63|466.73|464.43|11
1737211340000|2025-01-18 14:42:20|466.69|464.39|466.72|464.42|466.74|464.44|466.66|464.36|12
1737211350000|2025-01-18 14:42:30|466.71|464.41|466.84|464.54|466.84|464.54|466.71|464.41|8
1737211360000|2025-01-18 14:42:40|466.85|464.55|466.95|464.65|466.95|464.65|466.85|464.55|6
1737211370000|2025-01-18 14:42:50|466.96|464.66|467.01|464.71|467.02|464.72|466.91|464.61|12
1737211380000|2025-01-18 14:43:00|467.04|464.74|466.77|464.47|467.05|464.75|466.77|464.47|13
1737211390000|2025-01-18 14:43:10|466.74|464.44|466.66|464.36|466.74|464.44|466.65|464.35|7
1737211400000|2025-01-18 14:43:20|466.65|464.35|466.45|464.15|466.65|464.35|466.39|464.09|12
1737211410000|2025-01-18 14:43:30|466.47|464.17|466.58|464.28|466.58|464.28|466.47|464.17|6
1737211420000|2025-01-18 14:43:40|466.61|464.31|466.6|464.3|466.62|464.32|466.59|464.29|4
1737211430000|2025-01-18 14:43:50|466.61|464.31|466.44|464.14|466.61|464.31|466.41|464.11|6
1737211440000|2025-01-18 14:44:00|466.45|464.15|466.21|463.91|466.45|464.15|466.19|463.89|11
1737211450000|2025-01-18 14:44:10|466.22|463.92|466.33|464.03|466.34|464.04|466.21|463.91|11
1737211460000|2025-01-18 14:44:20|466.34|464.04|466.37|464.07|466.37|464.07|466.3|464|7
1737211470000|2025-01-18 14:44:30|466.36|464.06|466.21|463.91|466.36|464.06|466.21|463.91|8
1737211480000|2025-01-18 14:44:40|466.24|463.94|466.23|463.93|466.26|463.96|466.23|463.93|5
1737211490000|2025-01-18 14:44:50|466.24|463.94|466.32|464.02|466.34|464.04|466.24|463.94|9
1737211500000|2025-01-18 14:45:00|466.28|463.98|466.15|463.85|466.28|463.98|466.15|463.85|11
1737211510000|2025-01-18 14:45:10|466.2|463.9|466.25|463.95|466.25|463.95|466.18|463.88|6
1737211520000|2025-01-18 14:45:20|466.3|464|466.28|463.98|466.3|464|466.28|463.98|3
1737211530000|2025-01-18 14:45:30|466.27|463.97|466.18|463.88|466.27|463.97|466.18|463.88|5
1737211540000|2025-01-18 14:45:40|466.17|463.87|466.25|463.95|466.25|463.95|466.17|463.87|6
1737211550000|2025-01-18 14:45:50|466.24|463.94|466.34|464.04|466.39|464.09|466.24|463.94|8
1737211560000|2025-01-18 14:46:00|466.39|464.09|466.43|464.13|466.43|464.13|466.37|464.07|6
1737211570000|2025-01-18 14:46:10|466.44|464.14|466.73|464.43|466.73|464.43|466.44|464.14|12
1737211580000|2025-01-18 14:46:20|466.72|464.42|466.85|464.55|466.86|464.56|466.72|464.42|18
1737211590000|2025-01-18 14:46:30|466.83|464.53|467.02|464.72|467.09|464.79|466.82|464.52|11
1737211600000|2025-01-18 14:46:40|466.88|464.58|466.9|464.6|466.9|464.6|466.88|464.58|4
1737211610000|2025-01-18 14:46:50|466.93|464.63|466.96|464.66|466.96|464.66|466.92|464.62|5
1737211620000|2025-01-18 14:47:00|467.01|464.71|467.22|464.92|467.26|464.96|467.01|464.71|10
1737211630000|2025-01-18 14:47:10|467.25|464.95|466.89|464.59|467.25|464.95|466.86|464.56|12
1737211640000|2025-01-18 14:47:20|466.87|464.57|466.94|464.64|466.94|464.64|466.87|464.57|11
1737211650000|2025-01-18 14:47:30|466.96|464.66|467.1|464.8|467.14|464.84|466.95|464.65|6
1737211660000|2025-01-18 14:47:40|467.11|464.81|467.18|464.88|467.18|464.88|467.11|464.81|5
1737211670000|2025-01-18 14:47:50|467.14|464.84|467.17|464.87|467.18|464.88|467.14|464.84|5
1737211680000|2025-01-18 14:48:00|467.16|464.86|467.2|464.9|467.21|464.91|467.16|464.86|5
1737211690000|2025-01-18 14:48:10|467.24|464.94|467.29|464.99|467.29|464.99|467.21|464.91|11
1737211700000|2025-01-18 14:48:20|467.3|465|467.45|465.15|467.46|465.16|467.29|464.99|9
1737211710000|2025-01-18 14:48:30|467.46|465.16|467.22|464.92|467.46|465.16|467.22|464.92|11
1737211720000|2025-01-18 14:48:40|467.17|464.87|467.2|464.9|467.2|464.9|467.16|464.86|3
1737211730000|2025-01-18 14:48:50|467.17|464.87|467.16|464.86|467.17|464.87|467.16|464.86|2
1737211740000|2025-01-18 14:49:00|467.2|464.9|467.27|464.97|467.27|464.97|467.17|464.87|9
1737211750000|2025-01-18 14:49:10|467.28|464.98|467.25|464.95|467.29|464.99|467.25|464.95|6
1737211760000|2025-01-18 14:49:20|467.31|465.01|467.38|465.08|467.38|465.08|467.28|464.98|10
1737211770000|2025-01-18 14:49:30|467.39|465.09|467.7|465.4|467.7|465.4|467.39|465.09|15
1737211780000|2025-01-18 14:49:40|467.73|465.43|467.72|465.42|467.73|465.43|467.63|465.33|11
1737211790000|2025-01-18 14:49:50|467.73|465.43|467.72|465.42|467.74|465.44|467.71|465.41|5
1737211800000|2025-01-18 14:50:00|467.71|465.41|467.63|465.33|467.71|465.41|467.63|465.33|7
1737211810000|2025-01-18 14:50:10|467.61|465.31|467.61|465.31|467.67|465.37|467.61|465.31|6
1737211820000|2025-01-18 14:50:20|467.6|465.3|467.31|465.01|467.6|465.3|467.31|465.01|8
1737211830000|2025-01-18 14:50:30|467.3|465|467.38|465.08|467.39|465.09|467.3|465|8
1737211840000|2025-01-18 14:50:40|467.39|465.09|467.41|465.11|467.42|465.12|467.39|465.09|3
1737211850000|2025-01-18 14:50:50|467.42|465.12|467.32|465.02|467.44|465.14|467.32|465.02|9
1737211860000|2025-01-18 14:51:00|467.33|465.03|467.32|465.02|467.38|465.08|467.32|465.02|9
1737211870000|2025-01-18 14:51:10|467.33|465.03|467.06|464.76|467.33|465.03|467.05|464.75|12
1737211880000|2025-01-18 14:51:20|467.09|464.79|467.39|465.09|467.4|465.1|467.09|464.79|15
1737211890000|2025-01-18 14:51:30|467.38|465.08|467.26|464.96|467.38|465.08|467.23|464.93|11
1737211900000|2025-01-18 14:51:40|467.25|464.95|467.22|464.92|467.25|464.95|467.22|464.92|4
1737211910000|2025-01-18 14:51:50|467.26|464.96|467.26|464.96|467.26|464.96|467.25|464.95|3
1737211920000|2025-01-18 14:52:00|467.25|464.95|467.15|464.85|467.25|464.95|467.03|464.73|9
1737211930000|2025-01-18 14:52:10|467.14|464.84|466.88|464.58|467.14|464.84|466.88|464.58|12
1737211940000|2025-01-18 14:52:20|466.89|464.59|466.98|464.68|466.98|464.68|466.89|464.59|10
1737211950000|2025-01-18 14:52:30|467.02|464.72|466.91|464.61|467.06|464.76|466.91|464.61|13
1737211960000|2025-01-18 14:52:40|466.9|464.6|466.86|464.56|466.9|464.6|466.86|464.56|5
1737211970000|2025-01-18 14:52:50|466.85|464.55|466.85|464.55|466.85|464.55|466.85|464.55|1
1737211980000|2025-01-18 14:53:00|466.91|464.61|466.91|464.61|466.93|464.63|466.88|464.58|8
1737211990000|2025-01-18 14:53:10|466.92|464.62|466.96|464.66|466.96|464.66|466.89|464.59|5
1737212000000|2025-01-18 14:53:20|466.98|464.68|466.96|464.66|467|464.7|466.96|464.66|5
1737212010000|2025-01-18 14:53:30|466.97|464.67|466.94|464.64|466.97|464.67|466.94|464.64|7
1737212020000|2025-01-18 14:53:40|466.88|464.58|466.73|464.43|466.88|464.58|466.7|464.4|7
1737212030000|2025-01-18 14:53:50|466.78|464.48|466.77|464.47|466.79|464.49|466.77|464.47|5
1737212040000|2025-01-18 14:54:00|466.76|464.46|466.66|464.36|466.76|464.46|466.66|464.36|6
1737212050000|2025-01-18 14:54:10|466.67|464.37|466.77|464.47|466.8|464.5|466.67|464.37|12
1737212060000|2025-01-18 14:54:20|466.8|464.5|466.88|464.58|466.88|464.58|466.8|464.5|6
1737212070000|2025-01-18 14:54:30|466.86|464.56|466.72|464.42|466.86|464.56|466.62|464.32|4
1737212080000|2025-01-18 14:54:40|466.73|464.43|466.92|464.62|466.92|464.62|466.73|464.43|16
1737212090000|2025-01-18 14:54:50|466.93|464.63|467.19|464.89|467.19|464.89|466.89|464.59|11
1737212100000|2025-01-18 14:55:00|467.21|464.91|467.15|464.85|467.26|464.96|467.15|464.85|14
1737212110000|2025-01-18 14:55:10|467.09|464.79|466.99|464.69|467.09|464.79|466.99|464.69|8
1737212120000|2025-01-18 14:55:20|467.03|464.73|467.01|464.71|467.03|464.73|467.01|464.71|3
1737212130000|2025-01-18 14:55:30|467.06|464.76|467.22|464.92|467.25|464.95|467.06|464.76|5
1737212140000|2025-01-18 14:55:40|467.21|464.91|467.03|464.73|467.21|464.91|466.99|464.69|9
1737212150000|2025-01-18 14:55:50|467.04|464.74|467.04|464.74|467.11|464.81|467.03|464.73|11
1737212160000|2025-01-18 14:56:00|467.03|464.73|466.67|464.37|467.03|464.73|466.65|464.35|16
1737212170000|2025-01-18 14:56:10|466.62|464.32|466.59|464.29|466.62|464.32|466.59|464.29|4
1737212180000|2025-01-18 14:56:20|466.63|464.33|466.65|464.35|466.67|464.37|466.63|464.33|3
1737212190000|2025-01-18 14:56:30|466.64|464.34|466.49|464.19|466.64|464.34|466.49|464.19|10
1737212200000|2025-01-18 14:56:40|466.48|464.18|466.16|463.86|466.48|464.18|466.16|463.86|15
1737212210000|2025-01-18 14:56:50|466.22|463.92|466.2|463.9|466.22|463.92|466.19|463.89|3
1737212220000|2025-01-18 14:57:00|466.24|463.94|466.29|463.99|466.29|463.99|466.24|463.94|4
1737212230000|2025-01-18 14:57:10|466.33|464.03|466.36|464.06|466.37|464.07|466.33|464.03|4
1737212240000|2025-01-18 14:57:20|466.4|464.1|466.39|464.09|466.41|464.11|466.39|464.09|6
1737212250000|2025-01-18 14:57:30|466.4|464.1|466.47|464.17|466.47|464.17|466.4|464.1|4
1737212260000|2025-01-18 14:57:40|466.45|464.15|466.29|463.99|466.45|464.15|466.29|463.99|8
1737212270000|2025-01-18 14:57:50|466.28|463.98|466.28|463.98|466.29|463.99|466.28|463.98|3
1737212280000|2025-01-18 14:58:00|466.3|464|466.32|464.02|466.33|464.03|466.28|463.98|6
1737212290000|2025-01-18 14:58:10|466.31|464.01|466.32|464.02|466.37|464.07|466.3|464|8
1737212300000|2025-01-18 14:58:20|466.31|464.01|466.42|464.12|466.42|464.12|466.31|464.01|7
1737212310000|2025-01-18 14:58:30|466.41|464.11|466.62|464.32|466.65|464.35|466.4|464.1|9
1737212320000|2025-01-18 14:58:40|466.61|464.31|466.6|464.3|466.64|464.34|466.59|464.29|8
1737212330000|2025-01-18 14:58:50|466.59|464.29|466.4|464.1|466.59|464.29|466.4|464.1|4
1737212340000|2025-01-18 14:59:00|466.39|464.09|466.43|464.13|466.43|464.13|466.3|464|10
1737212350000|2025-01-18 14:59:10|466.45|464.15|466.39|464.09|466.53|464.23|466.39|464.09|9
1737212360000|2025-01-18 14:59:20|466.45|464.15|466.49|464.19|466.49|464.19|466.43|464.13|6
1737212370000|2025-01-18 14:59:30|466.48|464.18|466.37|464.07|466.48|464.18|466.37|464.07|7
1737212380000|2025-01-18 14:59:40|466.38|464.08|466.36|464.06|466.38|464.08|466.36|464.06|3
1737212400000|2025-01-18 15:00:00|466.4|464.1|466.43|464.13|466.48|464.18|466.39|464.09|10
1737212410000|2025-01-18 15:00:10|466.44|464.14|466.48|464.18|466.49|464.19|466.39|464.09|7
1737212420000|2025-01-18 15:00:20|466.47|464.17|466.55|464.25|466.55|464.25|466.44|464.14|7
1737212430000|2025-01-18 15:00:30|466.56|464.26|466.47|464.17|466.61|464.31|466.47|464.17|9
1737212440000|2025-01-18 15:00:40|466.46|464.16|466.12|463.82|466.46|464.16|466.12|463.82|10
1737212450000|2025-01-18 15:00:50|466.11|463.81|465.85|463.55|466.11|463.81|465.85|463.55|13
1737212460000|2025-01-18 15:01:00|465.79|463.49|465.49|463.19|465.9|463.6|465.49|463.19|20
1737212470000|2025-01-18 15:01:10|465.41|463.11|465.43|463.13|465.51|463.21|465.33|463.03|14
1737212480000|2025-01-18 15:01:20|465.44|463.14|465.54|463.24|465.54|463.24|465.43|463.13|11
1737212490000|2025-01-18 15:01:30|465.55|463.25|465.35|463.05|465.56|463.26|465.33|463.03|15
1737212500000|2025-01-18 15:01:40|465.31|463.01|464.97|462.67|465.31|463.01|464.97|462.67|11
1737212510000|2025-01-18 15:01:50|464.91|462.61|464.88|462.58|464.97|462.67|464.88|462.58|12
1737212520000|2025-01-18 15:02:00|464.87|462.57|465.15|462.85|465.16|462.86|464.87|462.57|17
1737212530000|2025-01-18 15:02:10|465.13|462.83|465.16|462.86|465.18|462.88|465.11|462.81|5
1737212540000|2025-01-18 15:02:20|465.21|462.91|464.83|462.53|465.21|462.91|464.78|462.48|14
1737212550000|2025-01-18 15:02:30|464.84|462.54|464.82|462.52|465|462.7|464.82|462.52|16
1737212560000|2025-01-18 15:02:40|464.81|462.51|464.2|461.9|464.81|462.51|463.83|461.53|15
1737212570000|2025-01-18 15:02:50|464.23|461.93|464.27|461.97|464.3|462|464.23|461.93|8
1737212580000|2025-01-18 15:03:00|464.26|461.96|464.53|462.23|464.55|462.25|464.26|461.96|9
1737212590000|2025-01-18 15:03:10|464.52|462.22|464.42|462.12|464.52|462.22|464.4|462.1|9
1737212600000|2025-01-18 15:03:20|464.41|462.11|464.3|462|464.41|462.11|464.29|461.99|14
1737212610000|2025-01-18 15:03:30|464.32|462.02|464.68|462.38|464.68|462.38|464.31|462.01|5
1737212620000|2025-01-18 15:03:40|464.77|462.47|464.86|462.56|464.95|462.65|464.76|462.46|13
1737212630000|2025-01-18 15:03:50|464.89|462.59|464.9|462.6|464.9|462.6|464.89|462.59|4
1737212640000|2025-01-18 15:04:00|464.89|462.59|465|462.7|465.01|462.71|464.81|462.51|15
1737212650000|2025-01-18 15:04:10|465.09|462.79|465.48|463.18|465.48|463.18|465.09|462.79|17
1737212660000|2025-01-18 15:04:20|465.49|463.19|465.36|463.06|465.5|463.2|465.36|463.06|9
1737212670000|2025-01-18 15:04:30|465.35|463.05|465.34|463.04|465.35|463.05|465.34|463.04|2
1737212680000|2025-01-18 15:04:40|465.33|463.03|465.16|462.86|465.35|463.05|465.16|462.86|8
1737212690000|2025-01-18 15:04:50|465.19|462.89|465.43|463.13|465.43|463.13|465.19|462.89|9
1737212700000|2025-01-18 15:05:00|465.4|463.1|465.24|462.94|465.4|463.1|465.15|462.85|11
1737212710000|2025-01-18 15:05:10|465.25|462.95|465.42|463.12|465.43|463.13|465.24|462.94|14
1737212720000|2025-01-18 15:05:20|465.43|463.13|465.41|463.11|465.43|463.13|465.37|463.07|9
1737212730000|2025-01-18 15:05:30|465.4|463.1|465.67|463.37|465.67|463.37|465.4|463.1|10
1737212740000|2025-01-18 15:05:40|465.71|463.41|465.82|463.52|465.82|463.52|465.71|463.41|8
1737212750000|2025-01-18 15:05:50|465.83|463.53|465.94|463.64|465.94|463.64|465.83|463.53|6
1737212760000|2025-01-18 15:06:00|465.99|463.69|466.01|463.71|466.09|463.79|465.95|463.65|15
1737212770000|2025-01-18 15:06:10|466|463.7|466.16|463.86|466.2|463.9|466|463.7|9
1737212780000|2025-01-18 15:06:20|466.21|463.91|466.31|464.01|466.46|464.16|466.21|463.91|10
1737212790000|2025-01-18 15:06:30|466.3|464|466.32|464.02|466.32|464.02|466.29|463.99|6
1737212800000|2025-01-18 15:06:40|466.31|464.01|465.91|463.61|466.31|464.01|465.9|463.6|15
1737212810000|2025-01-18 15:06:50|465.88|463.58|465.86|463.56|465.91|463.61|465.84|463.54|6
1737212820000|2025-01-18 15:07:00|465.89|463.59|466.03|463.73|466.06|463.76|465.89|463.59|10
1737212830000|2025-01-18 15:07:10|466.02|463.72|466.05|463.75|466.07|463.77|466.02|463.72|6
1737212840000|2025-01-18 15:07:20|466.07|463.77|465.78|463.48|466.1|463.8|465.78|463.48|16
1737212850000|2025-01-18 15:07:30|465.74|463.44|465.68|463.38|465.75|463.45|465.64|463.34|8
1737212860000|2025-01-18 15:07:40|465.69|463.39|465.7|463.4|465.75|463.45|465.69|463.39|7
1737212870000|2025-01-18 15:07:50|465.71|463.41|465.76|463.46|465.77|463.47|465.71|463.41|7
1737212880000|2025-01-18 15:08:00|465.77|463.47|465.71|463.41|465.77|463.47|465.58|463.28|13
1737212890000|2025-01-18 15:08:10|465.74|463.44|465.87|463.57|465.87|463.57|465.73|463.43|12
1737212900000|2025-01-18 15:08:20|465.91|463.61|465.97|463.67|465.97|463.67|465.91|463.61|5
1737212910000|2025-01-18 15:08:30|465.98|463.68|466.22|463.92|466.22|463.92|465.98|463.68|8
1737212920000|2025-01-18 15:08:40|466.21|463.91|466.43|464.13|466.43|464.13|466.12|463.82|14
1737212930000|2025-01-18 15:08:50|466.45|464.15|466.75|464.45|466.75|464.45|466.45|464.15|17
1737212940000|2025-01-18 15:09:00|466.78|464.48|466.52|464.22|466.81|464.51|466.45|464.15|17
1737212950000|2025-01-18 15:09:10|466.53|464.23|466.43|464.13|466.53|464.23|466.43|464.13|10
1737212960000|2025-01-18 15:09:20|466.4|464.1|466.2|463.9|466.4|464.1|466.2|463.9|5
1737212970000|2025-01-18 15:09:30|466.21|463.91|466.2|463.9|466.61|464.31|466.2|463.9|8
1737212980000|2025-01-18 15:09:40|466.21|463.91|466.25|463.95|466.25|463.95|466.21|463.91|6
1737212990000|2025-01-18 15:09:50|466.24|463.94|466.29|463.99|466.29|463.99|466.24|463.94|5
1737213000000|2025-01-18 15:10:00|466.26|463.96|466.04|463.74|466.26|463.96|466.03|463.73|8
1737213010000|2025-01-18 15:10:10|466.03|463.73|465.97|463.67|466.03|463.73|465.92|463.62|9
1737213020000|2025-01-18 15:10:20|465.98|463.68|466.02|463.72|466.04|463.74|465.98|463.68|8
1737213030000|2025-01-18 15:10:30|465.97|463.67|466|463.7|466|463.7|465.96|463.66|6
1737213040000|2025-01-18 15:10:40|466.01|463.71|466.36|464.06|466.37|464.07|466.01|463.71|18
1737213050000|2025-01-18 15:10:50|466.35|464.05|466.36|464.06|466.36|464.06|466.29|463.99|8
1737213060000|2025-01-18 15:11:00|466.35|464.05|466.39|464.09|466.45|464.15|466.35|464.05|10
1737213070000|2025-01-18 15:11:10|466.35|464.05|466.41|464.11|466.42|464.12|466.35|464.05|8
1737213080000|2025-01-18 15:11:20|466.44|464.14|466.44|464.14|466.47|464.17|466.41|464.11|13
1737213090000|2025-01-18 15:11:30|466.48|464.18|466.58|464.28|466.58|464.28|466.48|464.18|6
1737213100000|2025-01-18 15:11:40|466.61|464.31|466.79|464.49|466.79|464.49|466.61|464.31|14
1737213110000|2025-01-18 15:11:50|466.84|464.54|466.84|464.54|466.87|464.57|466.8|464.5|14
1737213120000|2025-01-18 15:12:00|466.81|464.51|466.64|464.34|466.81|464.51|466.64|464.34|6
1737213130000|2025-01-18 15:12:10|466.66|464.36|466.74|464.44|466.75|464.45|466.66|464.36|7
1737213140000|2025-01-18 15:12:20|466.75|464.45|466.95|464.65|467.07|464.77|466.73|464.43|17
1737213150000|2025-01-18 15:12:30|466.92|464.62|466.71|464.41|466.92|464.62|466.69|464.39|7
1737213160000|2025-01-18 15:12:40|466.72|464.42|466.78|464.48|466.79|464.49|466.72|464.42|7
1737213170000|2025-01-18 15:12:50|466.82|464.52|466.87|464.57|466.88|464.58|466.82|464.52|8
1737213180000|2025-01-18 15:13:00|466.88|464.58|467|464.7|467.02|464.72|466.88|464.58|12
1737213190000|2025-01-18 15:13:10|466.99|464.69|467.01|464.71|467.05|464.75|466.99|464.69|7
1737213200000|2025-01-18 15:13:20|467.02|464.72|467.06|464.76|467.06|464.76|467.02|464.72|7
1737213210000|2025-01-18 15:13:30|467.05|464.75|467.04|464.74|467.08|464.78|467.03|464.73|10
1737213220000|2025-01-18 15:13:40|467.03|464.73|467.05|464.75|467.07|464.77|467.03|464.73|4
1737213230000|2025-01-18 15:13:50|467.04|464.74|467.08|464.78|467.1|464.8|467.03|464.73|9
1737213240000|2025-01-18 15:14:00|467.07|464.77|467.05|464.75|467.07|464.77|467.03|464.73|7
1737213250000|2025-01-18 15:14:10|467.1|464.8|467.08|464.78|467.1|464.8|467.08|464.78|3
1737213260000|2025-01-18 15:14:20|467.09|464.79|467.14|464.84|467.19|464.89|467.09|464.79|7
1737213270000|2025-01-18 15:14:30|467.11|464.81|467.2|464.9|467.2|464.9|467.09|464.79|9
1737213280000|2025-01-18 15:14:40|467.21|464.91|467.16|464.86|467.25|464.95|467.16|464.86|7
1737213290000|2025-01-18 15:14:50|467.17|464.87|467.28|464.98|467.29|464.99|467.17|464.87|8
1737213300000|2025-01-18 15:15:00|467.29|464.99|467.28|464.98|467.36|465.06|467.28|464.98|13
1737213310000|2025-01-18 15:15:10|467.26|464.96|467.23|464.93|467.26|464.96|467.14|464.84|9
1737213320000|2025-01-18 15:15:20|467.24|464.94|467.35|465.05|467.35|465.05|467.24|464.94|4
1737213330000|2025-01-18 15:15:30|467.36|465.06|467.4|465.1|467.43|465.13|467.36|465.06|9
1737213340000|2025-01-18 15:15:40|467.35|465.05|467.35|465.05|467.41|465.11|467.35|465.05|10
1737213350000|2025-01-18 15:15:50|467.34|465.04|467.34|465.04|467.34|465.04|467.34|465.04|1
1737213360000|2025-01-18 15:16:00|467.37|465.07|467.42|465.12|467.45|465.15|467.36|465.06|6
1737213370000|2025-01-18 15:16:10|467.39|465.09|467.41|465.11|467.41|465.11|467.39|465.09|2
1737213380000|2025-01-18 15:16:20|467.46|465.16|467.48|465.18|467.48|465.18|467.45|465.15|4
1737213390000|2025-01-18 15:16:30|467.45|465.15|467.51|465.21|467.51|465.21|467.45|465.15|6
1737213400000|2025-01-18 15:16:40|467.5|465.2|467.46|465.16|467.52|465.22|467.46|465.16|12
1737213410000|2025-01-18 15:16:50|467.51|465.21|467.57|465.27|467.57|465.27|467.51|465.21|6
1737213420000|2025-01-18 15:17:00|467.59|465.29|468.14|465.84|468.14|465.84|467.59|465.29|22
1737213430000|2025-01-18 15:17:10|468.12|465.82|468.15|465.85|468.2|465.9|468.1|465.8|18
1737213440000|2025-01-18 15:17:20|468.12|465.82|468.23|465.93|468.27|465.97|468.12|465.82|8
1737213450000|2025-01-18 15:17:30|468.2|465.9|468.04|465.74|468.2|465.9|467.84|465.54|17
1737213460000|2025-01-18 15:17:40|468.02|465.72|468.02|465.72|468.03|465.73|467.93|465.63|14
1737213470000|2025-01-18 15:17:50|468.03|465.73|468.03|465.73|468.06|465.76|468.02|465.72|6
1737213480000|2025-01-18 15:18:00|468.04|465.74|467.95|465.65|468.05|465.75|467.95|465.65|4
1737213490000|2025-01-18 15:18:10|467.96|465.66|467.94|465.64|468|465.7|467.94|465.64|6
1737213500000|2025-01-18 15:18:20|467.99|465.69|467.85|465.55|467.99|465.69|467.85|465.55|8
1737213510000|2025-01-18 15:18:30|467.86|465.56|467.85|465.55|467.94|465.64|467.85|465.55|10
1737213520000|2025-01-18 15:18:40|467.84|465.54|467.73|465.43|467.84|465.54|467.69|465.39|6
1737213530000|2025-01-18 15:18:50|467.72|465.42|467.74|465.44|467.74|465.44|467.72|465.42|2
1737213540000|2025-01-18 15:19:00|467.77|465.47|467.67|465.37|467.8|465.5|467.65|465.35|12
1737213550000|2025-01-18 15:19:10|467.65|465.35|467.39|465.09|467.66|465.36|467.38|465.08|9
1737213560000|2025-01-18 15:19:20|467.38|465.08|467.4|465.1|467.44|465.14|467.37|465.07|6
1737213570000|2025-01-18 15:19:30|467.47|465.17|467.87|465.57|467.89|465.59|467.47|465.17|19
1737213580000|2025-01-18 15:19:40|467.89|465.59|468.35|466.05|468.35|466.05|467.89|465.59|23
1737213590000|2025-01-18 15:19:50|468.36|466.06|468.56|466.26|468.56|466.26|468.34|466.04|18
1737213600000|2025-01-18 15:20:00|468.55|466.25|469.14|466.84|469.14|466.84|468.53|466.23|23
1737213610000|2025-01-18 15:20:10|469.13|466.83|469.49|467.19|469.49|467.19|469.13|466.83|15
1737213620000|2025-01-18 15:20:20|469.48|467.18|469.84|467.54|469.89|467.59|469.48|467.18|13
1737213630000|2025-01-18 15:20:30|469.83|467.53|470.12|467.82|470.12|467.82|469.79|467.49|12
1737213640000|2025-01-18 15:20:40|470.13|467.83|469.62|467.32|470.2|467.9|469.61|467.31|18
1737213650000|2025-01-18 15:20:50|469.69|467.39|469.78|467.48|469.9|467.6|469.69|467.39|8
1737213660000|2025-01-18 15:21:00|469.75|467.45|469.49|467.19|469.75|467.45|469.31|467.01|17
1737213670000|2025-01-18 15:21:10|469.55|467.25|469.58|467.28|469.58|467.28|469.5|467.2|4
1737213680000|2025-01-18 15:21:20|469.64|467.34|469.56|467.26|469.65|467.35|469.48|467.18|9
1737213690000|2025-01-18 15:21:30|469.41|467.11|469.22|466.92|469.41|467.11|469.17|466.87|8
1737213700000|2025-01-18 15:21:40|469.23|466.93|469.24|466.94|469.24|466.94|469.23|466.93|6
1737213710000|2025-01-18 15:21:50|469.25|466.95|469.33|467.03|469.39|467.09|469.25|466.95|8
1737213720000|2025-01-18 15:22:00|469.29|466.99|469.11|466.81|469.29|466.99|469.1|466.8|11
1737213730000|2025-01-18 15:22:10|469.1|466.8|468.82|466.52|469.1|466.8|468.82|466.52|19
1737213740000|2025-01-18 15:22:20|468.81|466.51|468.5|466.2|468.81|466.51|468.49|466.19|19
1737213750000|2025-01-18 15:22:30|468.57|466.27|468.88|466.58|468.88|466.58|468.57|466.27|9
1737213760000|2025-01-18 15:22:40|468.89|466.59|468.94|466.64|468.96|466.66|468.89|466.59|13
1737213770000|2025-01-18 15:22:50|468.93|466.63|468.86|466.56|468.94|466.64|468.86|466.56|7
1737213780000|2025-01-18 15:23:00|468.87|466.57|468.85|466.55|468.9|466.6|468.82|466.52|13
1737213790000|2025-01-18 15:23:10|468.82|466.52|468.97|466.67|469|466.7|468.82|466.52|13
1737213800000|2025-01-18 15:23:20|468.96|466.66|468.92|466.62|468.97|466.67|468.92|466.62|6
1737213810000|2025-01-18 15:23:30|468.91|466.61|468.88|466.58|468.94|466.64|468.88|466.58|8
1737213820000|2025-01-18 15:23:40|468.91|466.61|468.55|466.25|468.91|466.61|468.55|466.25|9
1737213830000|2025-01-18 15:23:50|468.51|466.21|468.46|466.16|468.56|466.26|468.45|466.15|12
1737213840000|2025-01-18 15:24:00|468.45|466.15|468.44|466.14|468.45|466.15|468.42|466.12|6
1737213850000|2025-01-18 15:24:10|468.47|466.17|468.6|466.3|468.61|466.31|468.44|466.14|10
1737213860000|2025-01-18 15:24:20|468.59|466.29|468.7|466.4|468.7|466.4|468.51|466.21|10
1737213870000|2025-01-18 15:24:30|468.68|466.38|468.61|466.31|468.68|466.38|468.61|466.31|4
1737213880000|2025-01-18 15:24:40|468.76|466.46|468.92|466.62|468.99|466.69|468.7|466.4|13
1737213890000|2025-01-18 15:24:50|468.94|466.64|469.08|466.78|469.08|466.78|468.94|466.64|9
1737213900000|2025-01-18 15:25:00|469.02|466.72|469.38|467.08|469.44|467.14|469.02|466.72|17
1737213910000|2025-01-18 15:25:10|469.39|467.09|469.33|467.03|469.39|467.09|469.27|466.97|9
1737213920000|2025-01-18 15:25:20|469.34|467.04|469.42|467.12|469.42|467.12|469.34|467.04|9
1737213930000|2025-01-18 15:25:30|469.43|467.13|469.72|467.42|469.73|467.43|469.43|467.13|16
1737213940000|2025-01-18 15:25:40|469.7|467.4|469.6|467.3|469.7|467.4|469.59|467.29|10
1737213950000|2025-01-18 15:25:50|469.61|467.31|469.49|467.19|469.67|467.37|469.49|467.19|9
1737213960000|2025-01-18 15:26:00|469.5|467.2|469.51|467.21|469.53|467.23|469.39|467.09|11
1737213970000|2025-01-18 15:26:10|469.5|467.2|469.64|467.34|469.65|467.35|469.42|467.12|15
1737213980000|2025-01-18 15:26:20|469.65|467.35|469.97|467.67|469.97|467.67|469.65|467.35|15
1737213990000|2025-01-18 15:26:30|469.95|467.65|469.79|467.49|469.95|467.65|469.79|467.49|12
1737214000000|2025-01-18 15:26:40|469.78|467.48|469.61|467.31|469.78|467.48|469.55|467.25|6
1737214010000|2025-01-18 15:26:50|469.6|467.3|469.75|467.45|469.75|467.45|469.59|467.29|14
1737214020000|2025-01-18 15:27:00|469.78|467.48|469.67|467.37|469.84|467.54|469.67|467.37|15
1737214030000|2025-01-18 15:27:10|469.69|467.39|469.62|467.32|469.78|467.48|469.55|467.25|18
1737214040000|2025-01-18 15:27:20|469.61|467.31|469.74|467.44|469.74|467.44|469.59|467.29|8
1737214050000|2025-01-18 15:27:30|469.72|467.42|469.75|467.45|469.75|467.45|469.72|467.42|6
1737214060000|2025-01-18 15:27:40|469.74|467.44|469.77|467.47|469.77|467.47|469.62|467.32|9
1737214070000|2025-01-18 15:27:50|469.76|467.46|469.71|467.41|469.76|467.46|469.67|467.37|8
1737214080000|2025-01-18 15:28:00|469.74|467.44|469.79|467.49|469.85|467.55|469.74|467.44|10
1737214090000|2025-01-18 15:28:10|469.75|467.45|469.76|467.46|469.86|467.56|469.75|467.45|9
1737214100000|2025-01-18 15:28:20|469.75|467.45|469.75|467.45|469.79|467.49|469.75|467.45|6
1737214110000|2025-01-18 15:28:30|469.74|467.44|469.74|467.44|469.74|467.44|469.73|467.43|3
1737214120000|2025-01-18 15:28:40|469.76|467.46|469.76|467.46|469.76|467.46|469.75|467.45|3
1737214130000|2025-01-18 15:28:50|469.86|467.56|469.89|467.59|470|467.7|469.82|467.52|9
1737214140000|2025-01-18 15:29:00|469.9|467.6|469.81|467.51|470|467.7|469.8|467.5|18
1737214150000|2025-01-18 15:29:10|469.8|467.5|469.8|467.5|469.8|467.5|469.77|467.47|3
1737214160000|2025-01-18 15:29:20|469.81|467.51|469.71|467.41|469.81|467.51|469.71|467.41|5
1737214170000|2025-01-18 15:29:30|469.65|467.35|469.6|467.3|469.65|467.35|469.58|467.28|5
1737214180000|2025-01-18 15:29:40|469.59|467.29|469.47|467.17|469.59|467.29|469.47|467.17|4
1737214190000|2025-01-18 15:29:50|469.46|467.16|469.33|467.03|469.51|467.21|469.33|467.03|8
1737214200000|2025-01-18 15:30:00|469.23|466.93|469.55|467.25|469.55|467.25|469.13|466.83|16
1737214210000|2025-01-18 15:30:10|469.51|467.21|469.39|467.09|469.54|467.24|469.38|467.08|10
1737214220000|2025-01-18 15:30:20|469.41|467.11|469.17|466.87|469.47|467.17|469.17|466.87|15
1737214230000|2025-01-18 15:30:30|469.2|466.9|468.84|466.54|469.23|466.93|468.81|466.51|20
1737214240000|2025-01-18 15:30:40|468.85|466.55|468.84|466.54|468.92|466.62|468.83|466.53|13
1737214250000|2025-01-18 15:30:50|468.83|466.53|468.79|466.49|468.83|466.53|468.77|466.47|8
1737214260000|2025-01-18 15:31:00|468.7|466.4|468.48|466.18|468.7|466.4|468.48|466.18|9
1737214270000|2025-01-18 15:31:10|468.47|466.17|468.58|466.28|468.62|466.32|468.46|466.16|7
1737214280000|2025-01-18 15:31:20|468.54|466.24|468.51|466.21|468.61|466.31|468.5|466.2|14
1737214290000|2025-01-18 15:31:30|468.52|466.22|468.77|466.47|468.83|466.53|468.42|466.12|10
1737214300000|2025-01-18 15:31:40|468.76|466.46|468.48|466.18|468.76|466.46|468.43|466.13|14
1737214310000|2025-01-18 15:31:50|468.43|466.13|468.43|466.13|468.46|466.16|468.43|466.13|8
1737214320000|2025-01-18 15:32:00|468.44|466.14|468.92|466.62|468.95|466.65|468.42|466.12|14
1737214330000|2025-01-18 15:32:10|468.93|466.63|469.12|466.82|469.18|466.88|468.93|466.63|13
1737214340000|2025-01-18 15:32:20|469.11|466.81|469.28|466.98|469.28|466.98|469.11|466.81|6
1737214350000|2025-01-18 15:32:30|469.29|466.99|469.27|466.97|469.29|466.99|469.19|466.89|6
1737214360000|2025-01-18 15:32:40|469.28|466.98|469.59|467.29|469.6|467.3|469.28|466.98|15
1737214370000|2025-01-18 15:32:50|469.55|467.25|469.57|467.27|469.57|467.27|469.52|467.22|8
1737214380000|2025-01-18 15:33:00|469.58|467.28|469.88|467.58|469.93|467.63|469.58|467.28|11
1737214390000|2025-01-18 15:33:10|469.87|467.57|469.65|467.35|469.87|467.57|469.65|467.35|15
1737214400000|2025-01-18 15:33:20|469.64|467.34|469.59|467.29|469.64|467.34|469.56|467.26|8
1737214410000|2025-01-18 15:33:30|469.64|467.34|469.84|467.54|469.89|467.59|469.64|467.34|10
1737214420000|2025-01-18 15:33:40|469.8|467.5|469.82|467.52|469.87|467.57|469.78|467.48|10
1737214430000|2025-01-18 15:33:50|469.83|467.53|469.91|467.61|469.95|467.65|469.83|467.53|7
1737214440000|2025-01-18 15:34:00|469.87|467.57|469.92|467.62|469.92|467.62|469.82|467.52|8
1737214450000|2025-01-18 15:34:10|469.96|467.66|469.99|467.69|469.99|467.69|469.96|467.66|4
1737214460000|2025-01-18 15:34:20|470|467.7|470.12|467.82|470.12|467.82|470|467.7|9
1737214470000|2025-01-18 15:34:30|470.05|467.75|470.06|467.76|470.12|467.82|469.99|467.69|11
1737214480000|2025-01-18 15:34:40|470.03|467.73|470.1|467.8|470.14|467.84|470.03|467.73|12
1737214490000|2025-01-18 15:34:50|470.11|467.81|470.3|468|470.3|468|470.11|467.81|7
1737214500000|2025-01-18 15:35:00|470.31|468.01|470.25|467.95|470.33|468.03|470.23|467.93|9
1737214510000|2025-01-18 15:35:10|470.26|467.96|470.3|468|470.3|468|470.22|467.92|14
1737214520000|2025-01-18 15:35:20|470.31|468.01|470.34|468.04|470.34|468.04|470.31|468.01|4
1737214530000|2025-01-18 15:35:30|470.35|468.05|470.33|468.03|470.37|468.07|470.33|468.03|4
1737214540000|2025-01-18 15:35:40|470.34|468.04|470.61|468.31|470.63|468.33|470.34|468.04|10
1737214550000|2025-01-18 15:35:50|470.62|468.32|470.56|468.26|470.67|468.37|470.55|468.25|13
1737214560000|2025-01-18 15:36:00|470.57|468.27|470.44|468.14|470.59|468.29|470.43|468.13|9
1737214570000|2025-01-18 15:36:10|470.46|468.16|470.62|468.32|470.62|468.32|470.45|468.15|14
1737214580000|2025-01-18 15:36:20|470.6|468.3|470.71|468.41|470.71|468.41|470.58|468.28|12
1737214590000|2025-01-18 15:36:30|470.72|468.42|470.78|468.48|470.96|468.66|470.72|468.42|20
1737214600000|2025-01-18 15:36:40|470.67|468.37|470.8|468.5|470.84|468.54|470.61|468.31|11
1737214610000|2025-01-18 15:36:50|470.81|468.51|470.91|468.61|470.91|468.61|470.8|468.5|10
1737214620000|2025-01-18 15:37:00|470.92|468.62|470.89|468.59|470.92|468.62|470.86|468.56|14
1737214630000|2025-01-18 15:37:10|470.88|468.58|470.96|468.66|471.11|468.81|470.88|468.58|11
1737214640000|2025-01-18 15:37:20|470.99|468.69|470.97|468.67|470.99|468.69|470.92|468.62|9
1737214650000|2025-01-18 15:37:30|470.98|468.68|470.97|468.67|470.98|468.68|470.89|468.59|10
1737214660000|2025-01-18 15:37:40|470.98|468.68|471.13|468.83|471.14|468.84|470.98|468.68|15
1737214670000|2025-01-18 15:37:50|471.15|468.85|471.19|468.89|471.19|468.89|471.11|468.81|8
1737214680000|2025-01-18 15:38:00|471.2|468.9|471.12|468.82|471.27|468.97|470.91|468.61|22
1737214690000|2025-01-18 15:38:10|471.13|468.83|471.11|468.81|471.16|468.86|471.11|468.81|8
1737214700000|2025-01-18 15:38:20|471.13|468.83|471.01|468.71|471.18|468.88|470.93|468.63|8
1737214710000|2025-01-18 15:38:30|471.03|468.73|471.03|468.73|471.06|468.76|471.02|468.72|8
1737214720000|2025-01-18 15:38:40|471.02|468.72|471.13|468.83|471.24|468.94|471.02|468.72|12
1737214730000|2025-01-18 15:38:50|471.23|468.93|470.84|468.54|471.23|468.93|470.84|468.54|15
1737214740000|2025-01-18 15:39:00|470.88|468.58|470.99|468.69|471|468.7|470.86|468.56|22
1737214750000|2025-01-18 15:39:10|470.98|468.68|470.81|468.51|470.98|468.68|470.81|468.51|9
1737214760000|2025-01-18 15:39:20|470.83|468.53|471.19|468.89|471.49|469.19|470.83|468.53|20
1737214770000|2025-01-18 15:39:30|471.14|468.84|471.06|468.76|471.15|468.85|471.04|468.74|12
1737214780000|2025-01-18 15:39:40|471.11|468.81|470.81|468.51|471.11|468.81|470.81|468.51|14
1737214790000|2025-01-18 15:39:50|470.8|468.5|470.45|468.15|470.83|468.53|470.41|468.11|23
1737214800000|2025-01-18 15:40:00|470.42|468.12|470.44|468.14|470.48|468.18|470.26|467.96|12
1737214810000|2025-01-18 15:40:10|470.45|468.15|470.6|468.3|470.74|468.44|470.45|468.15|9
1737214820000|2025-01-18 15:40:20|470.53|468.23|470.3|468|470.53|468.23|470.28|467.98|18
1737214830000|2025-01-18 15:40:30|470.29|467.99|470.28|467.98|470.3|468|470.28|467.98|5
1737214840000|2025-01-18 15:40:40|470.19|467.89|469.97|467.67|470.2|467.9|469.89|467.59|15
1737214850000|2025-01-18 15:40:50|469.92|467.62|469.96|467.66|470.09|467.79|469.88|467.58|15
1737214860000|2025-01-18 15:41:00|469.97|467.67|469.87|467.57|469.97|467.67|469.86|467.56|13
1737214870000|2025-01-18 15:41:10|469.82|467.52|469.88|467.58|469.91|467.61|469.81|467.51|8
1737214880000|2025-01-18 15:41:20|469.99|467.69|470.1|467.8|470.15|467.85|469.99|467.69|8
1737214890000|2025-01-18 15:41:30|470.11|467.81|470.51|468.21|470.51|468.21|470.11|467.81|11
1737214900000|2025-01-18 15:41:40|470.56|468.26|471.02|468.72|471.02|468.72|470.55|468.25|12
1737214910000|2025-01-18 15:41:50|470.97|468.67|470.97|468.67|470.98|468.68|470.97|468.67|3
1737214920000|2025-01-18 15:42:00|470.93|468.63|470.13|467.83|470.97|468.67|470.13|467.83|24
1737214930000|2025-01-18 15:42:10|470.12|467.82|469.81|467.51|470.12|467.82|469.81|467.51|24
1737214940000|2025-01-18 15:42:20|469.8|467.5|469.58|467.28|469.8|467.5|469.58|467.28|12
1737214950000|2025-01-18 15:42:30|469.54|467.24|469.46|467.16|469.54|467.24|469.45|467.15|15
1737214960000|2025-01-18 15:42:40|469.45|467.15|469.49|467.19|469.5|467.2|469.43|467.13|13
1737214970000|2025-01-18 15:42:50|469.48|467.18|469.44|467.14|469.48|467.18|469.44|467.14|5
1737214980000|2025-01-18 15:43:00|469.45|467.15|469.51|467.21|469.52|467.22|469.45|467.15|3
1737214990000|2025-01-18 15:43:10|469.5|467.2|469.64|467.34|469.65|467.35|469.49|467.19|11
1737215000000|2025-01-18 15:43:20|469.63|467.33|469.78|467.48|469.78|467.48|469.61|467.31|16
1737215010000|2025-01-18 15:43:30|469.77|467.47|469.6|467.3|469.77|467.47|469.59|467.29|9
1737215020000|2025-01-18 15:43:40|469.62|467.32|469.46|467.16|469.63|467.33|469.44|467.14|19
1737215030000|2025-01-18 15:43:50|469.45|467.15|469.37|467.07|469.49|467.19|469.37|467.07|10
1737215040000|2025-01-18 15:44:00|469.36|467.06|469.55|467.25|469.55|467.25|469.35|467.05|12
1737215050000|2025-01-18 15:44:10|469.56|467.26|469.46|467.16|469.56|467.26|469.44|467.14|9
1737215060000|2025-01-18 15:44:20|469.11|466.81|469.11|466.81|469.16|466.86|469.03|466.73|9
1737215070000|2025-01-18 15:44:30|469.1|466.8|468.99|466.69|469.1|466.8|468.96|466.66|11
1737215080000|2025-01-18 15:44:40|469|466.7|469.06|466.76|469.06|466.76|468.99|466.69|12
1737215090000|2025-01-18 15:44:50|469.07|466.77|469.16|466.86|469.22|466.92|469.07|466.77|9
1737215100000|2025-01-18 15:45:00|469.12|466.82|469.3|467|469.3|467|469.12|466.82|10
1737215110000|2025-01-18 15:45:10|469.29|466.99|469.07|466.77|469.29|466.99|469.07|466.77|10
1737215120000|2025-01-18 15:45:20|469.06|466.76|469.02|466.72|469.06|466.76|469.02|466.72|5
1737215130000|2025-01-18 15:45:30|469.01|466.71|468.9|466.6|469.03|466.73|468.9|466.6|11
1737215140000|2025-01-18 15:45:40|468.92|466.62|468.71|466.41|468.93|466.63|468.7|466.4|16
1737215150000|2025-01-18 15:45:50|468.7|466.4|468.93|466.63|468.93|466.63|468.7|466.4|13
1737215160000|2025-01-18 15:46:00|468.96|466.66|469.22|466.92|469.22|466.92|468.96|466.66|14
1737215170000|2025-01-18 15:46:10|469.23|466.93|469.46|467.16|469.48|467.18|469.23|466.93|15
1737215180000|2025-01-18 15:46:20|469.45|467.15|469.67|467.37|469.67|467.37|469.45|467.15|13
1737215190000|2025-01-18 15:46:30|469.68|467.38|469.83|467.53|469.84|467.54|469.68|467.38|9
1737215200000|2025-01-18 15:46:40|469.82|467.52|469.72|467.42|469.82|467.52|469.72|467.42|7
1737215210000|2025-01-18 15:46:50|469.73|467.43|469.9|467.6|469.9|467.6|469.73|467.43|6
1737215220000|2025-01-18 15:47:00|469.89|467.59|469.86|467.56|469.9|467.6|469.86|467.56|9
1737215230000|2025-01-18 15:47:10|469.85|467.55|469.71|467.41|469.85|467.55|469.71|467.41|9
1737215240000|2025-01-18 15:47:20|469.7|467.4|469.67|467.37|469.72|467.42|469.67|467.37|6
1737215250000|2025-01-18 15:47:30|469.66|467.36|469.51|467.21|469.66|467.36|469.48|467.18|5
1737215260000|2025-01-18 15:47:40|469.4|467.1|469.38|467.08|469.42|467.12|469.37|467.07|9
1737215270000|2025-01-18 15:47:50|469.37|467.07|469.28|466.98|469.37|467.07|469.28|466.98|14
1737215280000|2025-01-18 15:48:00|469.27|466.97|469.09|466.79|469.27|466.97|469.09|466.79|13
1737215290000|2025-01-18 15:48:10|469.08|466.78|469.08|466.78|469.09|466.79|469.07|466.77|5
1737215300000|2025-01-18 15:48:20|469.1|466.8|469.36|467.06|469.36|467.06|469.1|466.8|13
1737215310000|2025-01-18 15:48:30|469.37|467.07|469.23|466.93|469.38|467.08|469.23|466.93|10
1737215320000|2025-01-18 15:48:40|469.22|466.92|468.92|466.62|469.22|466.92|468.92|466.62|12
1737215330000|2025-01-18 15:48:50|468.93|466.63|468.96|466.66|468.96|466.66|468.93|466.63|8
1737215340000|2025-01-18 15:49:00|468.97|466.67|469.08|466.78|469.08|466.78|468.97|466.67|7
1737215350000|2025-01-18 15:49:10|469.07|466.77|469.01|466.71|469.08|466.78|468.98|466.68|6
1737215360000|2025-01-18 15:49:20|469.02|466.72|468.99|466.69|469.02|466.72|468.99|466.69|6
1737215370000|2025-01-18 15:49:30|468.98|466.68|469.08|466.78|469.09|466.79|468.98|466.68|4
1737215380000|2025-01-18 15:49:40|469.07|466.77|469.05|466.75|469.09|466.79|469.04|466.74|8
1737215390000|2025-01-18 15:49:50|469.04|466.74|469.23|466.93|469.23|466.93|468.86|466.56|12
1737215400000|2025-01-18 15:50:00|469.26|466.96|469.47|467.17|469.47|467.17|469.26|466.96|12
1737215410000|2025-01-18 15:50:10|469.48|467.18|469.49|467.19|469.5|467.2|469.48|467.18|4
1737215420000|2025-01-18 15:50:20|469.48|467.18|469.36|467.06|469.48|467.18|469.35|467.05|7
1737215430000|2025-01-18 15:50:30|469.35|467.05|469.21|466.91|469.36|467.06|469.18|466.88|11
1737215440000|2025-01-18 15:50:40|469.2|466.9|469.25|466.95|469.28|466.98|469.2|466.9|5
1737215450000|2025-01-18 15:50:50|469.26|466.96|469.15|466.85|469.26|466.96|469.15|466.85|6
1737215460000|2025-01-18 15:51:00|469.16|466.86|469.06|466.76|469.16|466.86|469.06|466.76|9
1737215470000|2025-01-18 15:51:10|469.02|466.72|468.92|466.62|469.02|466.72|468.91|466.61|7
1737215480000|2025-01-18 15:51:20|468.93|466.63|469.18|466.88|469.18|466.88|468.93|466.63|12
1737215490000|2025-01-18 15:51:30|469.22|466.92|469.24|466.94|469.24|466.94|469.22|466.92|8
1737215500000|2025-01-18 15:51:40|469.23|466.93|469.23|466.93|469.24|466.94|469.16|466.86|10
1737215510000|2025-01-18 15:51:50|469.22|466.92|469.12|466.82|469.25|466.95|469.04|466.74|19
1737215520000|2025-01-18 15:52:00|469.13|466.83|469.17|466.87|469.17|466.87|469.08|466.78|8
1737215530000|2025-01-18 15:52:10|469.18|466.88|469.19|466.89|469.19|466.89|469.16|466.86|6
1737215540000|2025-01-18 15:52:20|469.2|466.9|469.26|466.96|469.26|466.96|469.2|466.9|6
1737215550000|2025-01-18 15:52:30|469.08|466.78|469.26|466.96|469.26|466.96|469.08|466.78|12
1737215560000|2025-01-18 15:52:40|469.28|466.98|469.31|467.01|469.32|467.02|469.28|466.98|7
1737215570000|2025-01-18 15:52:50|469.27|466.97|469.21|466.91|469.27|466.97|469.2|466.9|9
1737215580000|2025-01-18 15:53:00|469.08|466.78|469.12|466.82|469.13|466.83|469.07|466.77|9
1737215590000|2025-01-18 15:53:10|469.11|466.81|468.75|466.45|469.11|466.81|468.72|466.42|20
1737215600000|2025-01-18 15:53:20|468.76|466.46|469.9|467.6|469.97|467.67|468.76|466.46|22
1737215610000|2025-01-18 15:53:30|469.91|467.61|470.14|467.84|470.14|467.84|469.91|467.61|11
1737215620000|2025-01-18 15:53:40|470.04|467.74|470.2|467.9|470.2|467.9|470.04|467.74|10
1737215630000|2025-01-18 15:53:50|470.34|468.04|470.54|468.24|470.54|468.24|470.34|468.04|15
1737215640000|2025-01-18 15:54:00|470.55|468.25|470.69|468.39|470.7|468.4|470.55|468.25|10
1737215650000|2025-01-18 15:54:10|470.7|468.4|470.42|468.12|470.71|468.41|470.42|468.12|6
1737215660000|2025-01-18 15:54:20|470.43|468.13|470.44|468.14|470.44|468.14|470.43|468.13|2
1737215670000|2025-01-18 15:54:30|470.45|468.15|470.49|468.19|470.49|468.19|470.45|468.15|5
1737215680000|2025-01-18 15:54:40|470.5|468.2|470.14|467.84|470.51|468.21|470.14|467.84|16
1737215690000|2025-01-18 15:54:50|470.07|467.77|469.59|467.29|470.07|467.77|469.58|467.28|25
1737215700000|2025-01-18 15:55:00|469.58|467.28|469.38|467.08|469.58|467.28|469.38|467.08|14
1737215710000|2025-01-18 15:55:10|469.39|467.09|469.33|467.03|469.39|467.09|469.33|467.03|6
1737215720000|2025-01-18 15:55:20|469.29|466.99|469.26|466.96|469.3|467|469.23|466.93|6
1737215730000|2025-01-18 15:55:30|469.21|466.91|469.05|466.75|469.22|466.92|469.04|466.74|11
1737215740000|2025-01-18 15:55:40|469.04|466.74|468.97|466.67|469.04|466.74|468.91|466.61|7
1737215750000|2025-01-18 15:55:50|468.98|466.68|468.98|466.68|468.98|466.68|468.97|466.67|3
1737215760000|2025-01-18 15:56:00|468.97|466.67|469.25|466.95|469.25|466.95|468.96|466.66|6
1737215770000|2025-01-18 15:56:10|469.2|466.9|469.06|466.76|469.2|466.9|469.06|466.76|6
1737215780000|2025-01-18 15:56:20|469.05|466.75|469|466.7|469.05|466.75|469|466.7|4
1737215790000|2025-01-18 15:56:30|468.96|466.66|468.77|466.47|468.98|466.68|468.77|466.47|16
1737215800000|2025-01-18 15:56:40|468.78|466.48|469.01|466.71|469.02|466.72|468.76|466.46|18
1737215810000|2025-01-18 15:56:50|468.96|466.66|468.98|466.68|468.98|466.68|468.92|466.62|8
1737215820000|2025-01-18 15:57:00|468.99|466.69|469.29|466.99|469.42|467.12|468.99|466.69|13
1737215830000|2025-01-18 15:57:10|469.3|467|469.3|467|469.32|467.02|469.28|466.98|9
1737215840000|2025-01-18 15:57:20|469.29|466.99|469.32|467.02|469.32|467.02|469.28|466.98|9
1737215850000|2025-01-18 15:57:30|469.33|467.03|469.36|467.06|469.36|467.06|469.3|467|8
1737215860000|2025-01-18 15:57:40|469.34|467.04|469.2|466.9|469.34|467.04|469.2|466.9|8
1737215870000|2025-01-18 15:57:50|469.19|466.89|468.82|466.52|469.19|466.89|468.79|466.49|14
1737215880000|2025-01-18 15:58:00|468.8|466.5|468.84|466.54|468.88|466.58|468.55|466.25|23
1737215890000|2025-01-18 15:58:10|468.85|466.55|468.78|466.48|468.85|466.55|468.77|466.47|11
1737215900000|2025-01-18 15:58:20|468.77|466.47|468.93|466.63|469.03|466.73|468.77|466.47|13
1737215910000|2025-01-18 15:58:30|468.95|466.65|468.92|466.62|468.95|466.65|468.9|466.6|5
1737215920000|2025-01-18 15:58:40|468.95|466.65|469.32|467.02|469.42|467.12|468.95|466.65|13
1737215930000|2025-01-18 15:58:50|469.29|466.99|469.1|466.8|469.3|467|469.08|466.78|9
1737215940000|2025-01-18 15:59:00|469.08|466.78|469.15|466.85|469.15|466.85|469.07|466.77|8
1737215950000|2025-01-18 15:59:10|469.12|466.82|468.93|466.63|469.12|466.82|468.93|466.63|8
1737215960000|2025-01-18 15:59:20|468.9|466.6|468.7|466.4|468.9|466.6|468.7|466.4|13
1737215970000|2025-01-18 15:59:30|468.64|466.34|468.34|466.04|468.64|466.34|468.3|466|22
1737215980000|2025-01-18 15:59:40|468.33|466.03|467.99|465.69|468.37|466.07|467.93|465.63|24
1737215990000|2025-01-18 15:59:50|467.98|465.68|467.85|465.55|468.04|465.74|467.84|465.54|19
1737216000000|2025-01-18 16:00:00|467.84|465.54|468.3|466|468.3|466|467.84|465.54|18
1737216010000|2025-01-18 16:00:10|468.25|465.95|468|465.7|468.26|465.96|467.97|465.67|15
1737216020000|2025-01-18 16:00:20|467.94|465.64|467.81|465.51|467.96|465.66|467.81|465.51|17
1737216030000|2025-01-18 16:00:30|467.8|465.5|467.72|465.42|467.83|465.53|467.71|465.41|16
1737216040000|2025-01-18 16:00:40|467.71|465.41|467.69|465.39|467.71|465.41|467.69|465.39|3
1737216050000|2025-01-18 16:00:50|467.72|465.42|468.34|466.04|468.36|466.06|467.72|465.42|14
1737216060000|2025-01-18 16:01:00|468.33|466.03|468.36|466.06|468.37|466.07|468.33|466.03|10
1737216070000|2025-01-18 16:01:10|468.35|466.05|468.16|465.86|468.37|466.07|468.13|465.83|14
1737216080000|2025-01-18 16:01:20|468.13|465.83|468.18|465.88|468.19|465.89|468.13|465.83|6
1737216090000|2025-01-18 16:01:30|468.17|465.87|468.25|465.95|468.28|465.98|468.17|465.87|11
1737216100000|2025-01-18 16:01:40|468.26|465.96|468.22|465.92|468.29|465.99|468.19|465.89|14
1737216110000|2025-01-18 16:01:50|468.21|465.91|468.05|465.75|468.21|465.91|468.04|465.74|14
1737216120000|2025-01-18 16:02:00|468.04|465.74|467.84|465.54|468.04|465.74|467.84|465.54|8
1737216130000|2025-01-18 16:02:10|467.86|465.56|467.6|465.3|467.86|465.56|467.51|465.21|18
1737216140000|2025-01-18 16:02:20|467.64|465.34|467.61|465.31|467.67|465.37|467.56|465.26|19
1737216150000|2025-01-18 16:02:30|467.6|465.3|467.35|465.05|467.6|465.3|467.35|465.05|16
1737216160000|2025-01-18 16:02:40|467.31|465.01|467.32|465.02|467.37|465.07|467.25|464.95|18
1737216170000|2025-01-18 16:02:50|467.36|465.06|467.44|465.14|467.46|465.16|467.36|465.06|8
1737216180000|2025-01-18 16:03:00|467.43|465.13|467.37|465.07|467.43|465.13|467.27|464.97|8
1737216190000|2025-01-18 16:03:10|467.41|465.11|467.25|464.95|467.42|465.12|467.21|464.91|15
1737216200000|2025-01-18 16:03:20|467.24|464.94|467.21|464.91|467.24|464.94|467.21|464.91|5
1737216210000|2025-01-18 16:03:30|467.22|464.92|467.17|464.87|467.22|464.92|467.13|464.83|10
1737216220000|2025-01-18 16:03:40|467.18|464.88|467.76|465.46|467.76|465.46|467.18|464.88|14
1737216230000|2025-01-18 16:03:50|467.77|465.47|468.34|466.04|468.34|466.04|467.77|465.47|20
1737216240000|2025-01-18 16:04:00|468.33|466.03|468.33|466.03|468.33|466.03|468.24|465.94|9
1737216250000|2025-01-18 16:04:10|468.34|466.04|468.6|466.3|468.68|466.38|468.34|466.04|16
1737216260000|2025-01-18 16:04:20|468.61|466.31|468.98|466.68|468.98|466.68|468.61|466.31|17
1737216270000|2025-01-18 16:04:30|469.13|466.83|469.16|466.86|469.22|466.92|469.13|466.83|14
1737216280000|2025-01-18 16:04:40|469.17|466.87|469.06|466.76|469.19|466.89|469.05|466.75|9
1737216290000|2025-01-18 16:04:50|468.98|466.68|469.03|466.73|469.03|466.73|468.91|466.61|10
1737216300000|2025-01-18 16:05:00|469.04|466.74|468.92|466.62|469.05|466.75|468.89|466.59|13
1737216310000|2025-01-18 16:05:10|468.93|466.63|468.94|466.64|468.98|466.68|468.89|466.59|15
1737216320000|2025-01-18 16:05:20|468.95|466.65|468.97|466.67|468.97|466.67|468.91|466.61|14
1737216330000|2025-01-18 16:05:30|468.92|466.62|468.63|466.33|468.92|466.62|468.63|466.33|18
1737216340000|2025-01-18 16:05:40|468.62|466.32|468.58|466.28|468.64|466.34|468.58|466.28|9
1737216350000|2025-01-18 16:05:50|468.57|466.27|468.53|466.23|468.57|466.27|468.53|466.23|6
1737216360000|2025-01-18 16:06:00|468.55|466.25|468.6|466.3|468.6|466.3|468.55|466.25|11
1737216370000|2025-01-18 16:06:10|468.61|466.31|468.47|466.17|468.61|466.31|468.46|466.16|10
1737216380000|2025-01-18 16:06:20|468.48|466.18|468.75|466.45|468.75|466.45|468.48|466.18|11
1737216390000|2025-01-18 16:06:30|468.76|466.46|468.85|466.55|468.93|466.63|468.76|466.46|20
1737216400000|2025-01-18 16:06:40|468.86|466.56|468.84|466.54|468.91|466.61|468.83|466.53|8
1737216410000|2025-01-18 16:06:50|468.85|466.55|469|466.7|469.09|466.79|468.85|466.55|9
1737216420000|2025-01-18 16:07:00|469.01|466.71|468.77|466.47|469.01|466.71|468.76|466.46|10
1737216430000|2025-01-18 16:07:10|468.76|466.46|468.54|466.24|468.76|466.46|468.54|466.24|17
1737216440000|2025-01-18 16:07:20|468.55|466.25|468.03|465.73|468.55|466.25|468.03|465.73|20
1737216450000|2025-01-18 16:07:30|468.02|465.72|467.75|465.45|468.02|465.72|467.68|465.38|17
1737216460000|2025-01-18 16:07:40|467.74|465.44|467.57|465.27|467.74|465.44|467.54|465.24|16
1737216470000|2025-01-18 16:07:50|467.58|465.28|467.57|465.27|467.59|465.29|467.57|465.27|5
1737216480000|2025-01-18 16:08:00|467.58|465.28|467.42|465.12|467.59|465.29|467.42|465.12|9
1737216490000|2025-01-18 16:08:10|467.43|465.13|467.47|465.17|467.47|465.17|467.28|464.98|14
1737216500000|2025-01-18 16:08:20|467.48|465.18|467.44|465.14|467.5|465.2|467.44|465.14|12
1737216510000|2025-01-18 16:08:30|467.45|465.15|467.39|465.09|467.48|465.18|467.38|465.08|8
1737216520000|2025-01-18 16:08:40|467.43|465.13|468.05|465.75|468.15|465.85|467.43|465.13|21
1737216530000|2025-01-18 16:08:50|468.09|465.79|468.36|466.06|468.36|466.06|468.09|465.79|9
1737216540000|2025-01-18 16:09:00|468.37|466.07|468.57|466.27|468.61|466.31|468.37|466.07|12
1737216550000|2025-01-18 16:09:10|468.58|466.28|468.62|466.32|468.63|466.33|468.47|466.17|16
1737216560000|2025-01-18 16:09:20|468.61|466.31|468.39|466.09|468.62|466.32|468.39|466.09|10
1737216570000|2025-01-18 16:09:30|468.4|466.1|468.35|466.05|468.41|466.11|468.33|466.03|12
1737216580000|2025-01-18 16:09:40|468.36|466.06|468.1|465.8|468.36|466.06|468.09|465.79|11
1737216590000|2025-01-18 16:09:50|468.09|465.79|467.54|465.24|468.09|465.79|467.53|465.23|12
1737216600000|2025-01-18 16:10:00|467.53|465.23|467.21|464.91|467.53|465.23|467.21|464.91|14
1737216610000|2025-01-18 16:10:10|467.2|464.9|467.13|464.83|467.2|464.9|467.1|464.8|20
1737216620000|2025-01-18 16:10:20|467.14|464.84|466.97|464.67|467.14|464.84|466.97|464.67|15
1737216630000|2025-01-18 16:10:30|466.98|464.68|466.94|464.64|467.03|464.73|466.94|464.64|13
1737216640000|2025-01-18 16:10:40|466.95|464.65|466.66|464.36|466.95|464.65|466.65|464.35|15
1737216650000|2025-01-18 16:10:50|466.67|464.37|466.69|464.39|466.7|464.4|466.67|464.37|11
1737216660000|2025-01-18 16:11:00|466.7|464.4|466.46|464.16|466.72|464.42|466.45|464.15|16
1737216670000|2025-01-18 16:11:10|466.37|464.07|466.27|463.97|466.37|464.07|466.23|463.93|6
1737216680000|2025-01-18 16:11:20|466.28|463.98|466.48|464.18|466.48|464.18|466.28|463.98|16
1737216690000|2025-01-18 16:11:30|466.49|464.19|466.73|464.43|466.73|464.43|466.49|464.19|13
1737216700000|2025-01-18 16:11:40|466.71|464.41|466.72|464.42|466.73|464.43|466.69|464.39|12
1737216710000|2025-01-18 16:11:50|466.73|464.43|466.53|464.23|466.73|464.43|466.51|464.21|11
1737216720000|2025-01-18 16:12:00|466.52|464.22|466.52|464.22|466.6|464.3|466.52|464.22|10
1737216730000|2025-01-18 16:12:10|466.4|464.1|466.38|464.08|466.4|464.1|466.36|464.06|8
1737216740000|2025-01-18 16:12:20|466.37|464.07|466.16|463.86|466.37|464.07|466.16|463.86|5
1737216750000|2025-01-18 16:12:30|466.15|463.85|465.9|463.6|466.15|463.85|465.9|463.6|12
1737216760000|2025-01-18 16:12:40|465.91|463.61|465.93|463.63|465.93|463.63|465.9|463.6|7
1737216770000|2025-01-18 16:12:50|465.94|463.64|466.1|463.8|466.1|463.8|465.94|463.64|11
1737216780000|2025-01-18 16:13:00|466.11|463.81|466.01|463.71|466.11|463.81|466.01|463.71|5
1737216790000|2025-01-18 16:13:10|466|463.7|465.95|463.65|466.01|463.71|465.95|463.65|4
1737216800000|2025-01-18 16:13:20|465.96|463.66|465.83|463.53|465.97|463.67|465.83|463.53|7
1737216810000|2025-01-18 16:13:30|465.84|463.54|465.96|463.66|465.96|463.66|465.84|463.54|12
1737216820000|2025-01-18 16:13:40|466.07|463.77|466.03|463.73|466.07|463.77|466.03|463.73|5
1737216830000|2025-01-18 16:13:50|465.99|463.69|465.6|463.3|465.99|463.69|465.53|463.23|16
1737216840000|2025-01-18 16:14:00|465.59|463.29|465.45|463.15|465.59|463.29|465.45|463.15|12
1737216850000|2025-01-18 16:14:10|465.44|463.14|466.26|463.96|466.26|463.96|465.43|463.13|12
1737216860000|2025-01-18 16:14:20|466.27|463.97|466.65|464.35|466.65|464.35|466.27|463.97|18
1737216870000|2025-01-18 16:14:30|466.66|464.36|466.48|464.18|466.67|464.37|466.48|464.18|6
1737216880000|2025-01-18 16:14:40|466.47|464.17|466.25|463.95|466.47|464.17|466.23|463.93|11
1737216890000|2025-01-18 16:14:50|466.24|463.94|466.13|463.83|466.24|463.94|466.13|463.83|12
1737216900000|2025-01-18 16:15:00|466.12|463.82|466.05|463.75|466.12|463.82|466.05|463.75|6
1737216910000|2025-01-18 16:15:10|466.04|463.74|466.03|463.73|466.06|463.76|466.03|463.73|10
1737216920000|2025-01-18 16:15:20|466.02|463.72|465.81|463.51|466.02|463.72|465.81|463.51|11
1737216940000|2025-01-18 16:15:40|465.8|463.5|465.68|463.38|465.8|463.5|465.68|463.38|8
1737216950000|2025-01-18 16:15:50|465.67|463.37|465.62|463.32|465.7|463.4|465.6|463.3|12
1737216960000|2025-01-18 16:16:00|465.55|463.25|465.32|463.02|465.55|463.25|465.32|463.02|17
1737216970000|2025-01-18 16:16:10|465.28|462.98|464.83|462.53|465.29|462.99|464.83|462.53|19
1737216980000|2025-01-18 16:16:20|464.82|462.52|464.62|462.32|464.82|462.52|464.62|462.32|11
1737216990000|2025-01-18 16:16:30|464.61|462.31|464.48|462.18|464.61|462.31|464.48|462.18|17
1737217000000|2025-01-18 16:16:40|464.47|462.17|464.26|461.96|464.47|462.17|464.25|461.95|11
1737217010000|2025-01-18 16:16:50|464.08|461.78|463.96|461.66|464.11|461.81|463.96|461.66|15
1737217020000|2025-01-18 16:17:00|463.79|461.49|463.52|461.22|463.8|461.5|463.52|461.22|18
1737217030000|2025-01-18 16:17:10|463.51|461.21|463.24|460.94|463.51|461.21|463.24|460.94|14
1737217040000|2025-01-18 16:17:20|463.23|460.93|462.94|460.64|463.23|460.93|462.93|460.63|14
1737217050000|2025-01-18 16:17:30|462.95|460.65|463.27|460.97|463.27|460.97|462.95|460.65|16
1737217060000|2025-01-18 16:17:40|463.22|460.92|463.34|461.04|463.45|461.15|463.22|460.92|15
1737217070000|2025-01-18 16:17:50|463.33|461.03|463.13|460.83|463.33|461.03|463.11|460.81|17
1737217080000|2025-01-18 16:18:00|463.14|460.84|463.08|460.78|463.18|460.88|463.08|460.78|15
1737217090000|2025-01-18 16:18:10|463.11|460.81|463.04|460.74|463.12|460.82|463.03|460.73|15
1737217100000|2025-01-18 16:18:20|463.03|460.73|462.91|460.61|463.03|460.73|462.91|460.61|12
1737217110000|2025-01-18 16:18:30|462.92|460.62|462.82|460.52|462.92|460.62|462.82|460.52|4
1737217120000|2025-01-18 16:18:40|462.78|460.48|462.74|460.44|462.83|460.53|462.74|460.44|8
1737217130000|2025-01-18 16:18:50|462.73|460.43|462.4|460.1|462.73|460.43|462.33|460.03|14
1737217140000|2025-01-18 16:19:00|462.41|460.11|462.56|460.26|462.56|460.26|462.41|460.11|13
1737217150000|2025-01-18 16:19:10|462.57|460.27|462.67|460.37|462.67|460.37|462.57|460.27|8
1737217160000|2025-01-18 16:19:20|462.66|460.36|462.61|460.31|462.66|460.36|462.55|460.25|11
1737217170000|2025-01-18 16:19:30|462.62|460.32|463.69|461.39|463.69|461.39|462.62|460.32|14
1737217180000|2025-01-18 16:19:40|463.67|461.37|464.26|461.96|464.28|461.98|463.67|461.37|15
1737217190000|2025-01-18 16:19:50|464.27|461.97|464.22|461.92|464.38|462.08|464.22|461.92|17
1737217200000|2025-01-18 16:20:00|464.21|461.91|464.62|462.32|464.63|462.33|464.21|461.91|16
1737217210000|2025-01-18 16:20:10|464.63|462.33|464.27|461.97|464.64|462.34|464.27|461.97|19
1737217220000|2025-01-18 16:20:20|464.25|461.95|463.87|461.57|464.25|461.95|463.87|461.57|20
1737217230000|2025-01-18 16:20:30|463.82|461.52|463.57|461.27|463.82|461.52|463.57|461.27|13
1737217240000|2025-01-18 16:20:40|463.56|461.26|463.44|461.14|463.56|461.26|463.39|461.09|13
1737217250000|2025-01-18 16:20:50|463.45|461.15|463.71|461.41|463.71|461.41|463.45|461.15|14
1737217260000|2025-01-18 16:21:00|463.75|461.45|464.59|462.29|464.59|462.29|463.75|461.45|23
1737217270000|2025-01-18 16:21:10|464.6|462.3|464.96|462.66|464.96|462.66|464.6|462.3|16
1737217280000|2025-01-18 16:21:20|464.97|462.67|465.24|462.94|465.24|462.94|464.97|462.67|12
1737217290000|2025-01-18 16:21:30|465.25|462.95|465.45|463.15|465.45|463.15|465.25|462.95|12
1737217300000|2025-01-18 16:21:40|465.61|463.31|465.89|463.59|465.89|463.59|465.61|463.31|15
1737217310000|2025-01-18 16:21:50|465.88|463.58|465.91|463.61|465.91|463.61|465.88|463.58|4
1737217320000|2025-01-18 16:22:00|465.92|463.62|466.12|463.82|466.12|463.82|465.92|463.62|12
1737217330000|2025-01-18 16:22:10|466.13|463.83|466.09|463.79|466.13|463.83|466.03|463.73|13
1737217340000|2025-01-18 16:22:20|466.1|463.8|466.38|464.08|466.38|464.08|466.1|463.8|10
1737217350000|2025-01-18 16:22:30|466.39|464.09|466.22|463.92|466.39|464.09|466.19|463.89|13
1737217360000|2025-01-18 16:22:40|466.23|463.93|466.42|464.12|466.46|464.16|466.23|463.93|14
1737217370000|2025-01-18 16:22:50|466.43|464.13|466.42|464.12|466.65|464.35|466.42|464.12|18
1737217380000|2025-01-18 16:23:00|466.41|464.11|466.48|464.18|466.51|464.21|466.37|464.07|12
1737217390000|2025-01-18 16:23:10|466.49|464.19|466.88|464.58|466.88|464.58|466.49|464.19|15
1737217400000|2025-01-18 16:23:20|466.89|464.59|467.05|464.75|467.05|464.75|466.89|464.59|14
1737217410000|2025-01-18 16:23:30|467.06|464.76|467.26|464.96|467.26|464.96|467.06|464.76|10
1737217420000|2025-01-18 16:23:40|467.27|464.97|467.22|464.92|467.3|465|467.2|464.9|12
1737217430000|2025-01-18 16:23:50|467.23|464.93|467.53|465.23|467.53|465.23|467.23|464.93|14
1737217440000|2025-01-18 16:24:00|467.49|465.19|467.43|465.13|467.55|465.25|467.41|465.11|17
1737217450000|2025-01-18 16:24:10|467.28|464.98|467.34|465.04|467.34|465.04|467.28|464.98|7
1737217460000|2025-01-18 16:24:20|467.35|465.05|467.37|465.07|467.37|465.07|467.34|465.04|10
1737217470000|2025-01-18 16:24:30|467.38|465.08|467.4|465.1|467.4|465.1|467.38|465.08|3
1737217480000|2025-01-18 16:24:40|467.41|465.11|467.38|465.08|467.55|465.25|467.34|465.04|11
1737217490000|2025-01-18 16:24:50|467.39|465.09|467.42|465.12|467.42|465.12|467.39|465.09|8
1737217500000|2025-01-18 16:25:00|467.43|465.13|467.46|465.16|467.46|465.16|467.43|465.13|4
1737217510000|2025-01-18 16:25:10|467.47|465.17|467.24|464.94|467.47|465.17|467.24|464.94|12
1737217520000|2025-01-18 16:25:20|467.2|464.9|467.19|464.89|467.21|464.91|467.19|464.89|6
1737217530000|2025-01-18 16:25:30|467.2|464.9|466.99|464.69|467.2|464.9|466.99|464.69|3
1737217540000|2025-01-18 16:25:40|467|464.7|467.28|464.98|467.28|464.98|466.99|464.69|15
1737217550000|2025-01-18 16:25:50|467.29|464.99|467.31|465.01|467.31|465.01|467.29|464.99|5
1737217560000|2025-01-18 16:26:00|467.32|465.02|467.2|464.9|467.32|465.02|467.2|464.9|9
1737217570000|2025-01-18 16:26:10|467.21|464.91|467.06|464.76|467.21|464.91|467.06|464.76|9
1737217580000|2025-01-18 16:26:20|467.05|464.75|466.99|464.69|467.06|464.76|466.99|464.69|7
1737217590000|2025-01-18 16:26:30|466.88|464.58|466.78|464.48|466.88|464.58|466.78|464.48|4
1737217600000|2025-01-18 16:26:40|466.77|464.47|466.82|464.52|466.82|464.52|466.74|464.44|7
1737217610000|2025-01-18 16:26:50|466.85|464.55|467.2|464.9|467.2|464.9|466.82|464.52|14
1737217620000|2025-01-18 16:27:00|467.21|464.91|467.27|464.97|467.29|464.99|467.21|464.91|5
1737217630000|2025-01-18 16:27:10|467.13|464.83|467.04|464.74|467.13|464.83|467.04|464.74|3
1737217640000|2025-01-18 16:27:20|466.96|464.66|466.82|464.52|466.97|464.67|466.82|464.52|11
1737217650000|2025-01-18 16:27:30|466.83|464.53|466.8|464.5|466.9|464.6|466.79|464.49|13
1737217660000|2025-01-18 16:27:40|466.79|464.49|466.71|464.41|466.79|464.49|466.7|464.4|8
1737217670000|2025-01-18 16:27:50|466.7|464.4|466.66|464.36|466.7|464.4|466.66|464.36|5
1737217680000|2025-01-18 16:28:00|466.67|464.37|466.67|464.37|466.72|464.42|466.65|464.35|7
1737217690000|2025-01-18 16:28:10|466.64|464.34|466.5|464.2|466.64|464.34|466.5|464.2|14
1737217700000|2025-01-18 16:28:20|466.51|464.21|466.56|464.26|466.56|464.26|466.5|464.2|7
1737217710000|2025-01-18 16:28:30|466.57|464.27|466.84|464.54|466.87|464.57|466.57|464.27|16
1737217720000|2025-01-18 16:28:40|466.85|464.55|466.89|464.59|466.89|464.59|466.85|464.55|5
1737217730000|2025-01-18 16:28:50|466.9|464.6|466.93|464.63|466.97|464.67|466.9|464.6|6
1737217740000|2025-01-18 16:29:00|466.89|464.59|466.82|464.52|466.89|464.59|466.82|464.52|7
1737217750000|2025-01-18 16:29:10|466.61|464.31|466.64|464.34|466.72|464.42|466.61|464.31|12
1737217760000|2025-01-18 16:29:20|466.61|464.31|466.61|464.31|466.63|464.33|466.6|464.3|8
1737217770000|2025-01-18 16:29:30|466.62|464.32|466.58|464.28|466.62|464.32|466.58|464.28|5
1737217780000|2025-01-18 16:29:40|466.57|464.27|466.4|464.1|466.58|464.28|466.37|464.07|11
1737217790000|2025-01-18 16:29:50|466.41|464.11|466.61|464.31|466.65|464.35|466.41|464.11|16
1737217800000|2025-01-18 16:30:00|466.58|464.28|466.51|464.21|466.58|464.28|466.51|464.21|14
1737217810000|2025-01-18 16:30:10|466.47|464.17|466.11|463.81|466.48|464.18|466.1|463.8|22
1737217820000|2025-01-18 16:30:20|466.1|463.8|466.09|463.79|466.14|463.84|466.07|463.77|11
1737217830000|2025-01-18 16:30:30|466.13|463.83|466.33|464.03|466.35|464.05|466.13|463.83|15
1737217840000|2025-01-18 16:30:40|466.34|464.04|466.4|464.1|466.43|464.13|466.32|464.02|10
1737217850000|2025-01-18 16:30:50|466.41|464.11|466.53|464.23|466.55|464.25|466.41|464.11|6
1737217860000|2025-01-18 16:31:00|466.55|464.25|466.79|464.49|466.79|464.49|466.49|464.19|14
1737217870000|2025-01-18 16:31:10|466.78|464.48|466.82|464.52|466.82|464.52|466.72|464.42|10
1737217880000|2025-01-18 16:31:20|466.83|464.53|466.88|464.58|466.88|464.58|466.81|464.51|7
1737217890000|2025-01-18 16:31:30|466.86|464.56|466.92|464.62|466.92|464.62|466.85|464.55|7
1737217900000|2025-01-18 16:31:40|467.08|464.78|467.1|464.8|467.12|464.82|467.07|464.77|11
1737217910000|2025-01-18 16:31:50|467.11|464.81|467.22|464.92|467.22|464.92|467.11|464.81|9
1737217920000|2025-01-18 16:32:00|467.21|464.91|467.22|464.92|467.23|464.93|467.21|464.91|4
1737217930000|2025-01-18 16:32:10|467.15|464.85|467.4|465.1|467.4|465.1|467.15|464.85|13
1737217940000|2025-01-18 16:32:20|467.5|465.2|467.47|465.17|467.56|465.26|467.47|465.17|8
1737217950000|2025-01-18 16:32:30|467.48|465.18|467.27|464.97|467.48|465.18|467.22|464.92|10
1737217960000|2025-01-18 16:32:40|467.26|464.96|467.28|464.98|467.29|464.99|467.26|464.96|7
1737217970000|2025-01-18 16:32:50|467.27|464.97|467.21|464.91|467.28|464.98|467.21|464.91|6
1737217980000|2025-01-18 16:33:00|467.16|464.86|467.09|464.79|467.16|464.86|467.08|464.78|11
1737217990000|2025-01-18 16:33:10|467.1|464.8|467.06|464.76|467.14|464.84|467.06|464.76|10
1737218000000|2025-01-18 16:33:20|467.02|464.72|467.08|464.78|467.08|464.78|467.02|464.72|4
1737218010000|2025-01-18 16:33:30|467.09|464.79|467.25|464.95|467.25|464.95|467.09|464.79|6
1737218020000|2025-01-18 16:33:40|467.26|464.96|467.29|464.99|467.29|464.99|467.26|464.96|6
1737218030000|2025-01-18 16:33:50|467.3|465|467.29|464.99|467.3|465|467.28|464.98|3
1737218040000|2025-01-18 16:34:00|467.3|465|467.4|465.1|467.4|465.1|467.3|465|5
1737218050000|2025-01-18 16:34:10|467.41|465.11|467.38|465.08|467.42|465.12|467.24|464.94|8
1737218060000|2025-01-18 16:34:20|467.39|465.09|467.16|464.86|467.39|465.09|467.15|464.85|7
1737218070000|2025-01-18 16:34:30|467.17|464.87|467.27|464.97|467.27|464.97|467.17|464.87|11
1737218080000|2025-01-18 16:34:40|467.28|464.98|467.46|465.16|467.47|465.17|467.28|464.98|9
1737218090000|2025-01-18 16:34:50|467.45|465.15|467.27|464.97|467.46|465.16|467.27|464.97|7
1737218100000|2025-01-18 16:35:00|467.26|464.96|467.31|465.01|467.32|465.02|467.2|464.9|9
1737218110000|2025-01-18 16:35:10|467.19|464.89|466.79|464.49|467.19|464.89|466.79|464.49|20
1737218120000|2025-01-18 16:35:20|466.78|464.48|466.49|464.19|466.78|464.48|466.48|464.18|13
1737218130000|2025-01-18 16:35:30|466.48|464.18|466.52|464.22|466.52|464.22|466.45|464.15|8
1737218140000|2025-01-18 16:35:40|466.51|464.21|466.21|463.91|466.51|464.21|466.21|463.91|9
1737218150000|2025-01-18 16:35:50|466.2|463.9|466.12|463.82|466.2|463.9|466.12|463.82|13
1737218160000|2025-01-18 16:36:00|466.06|463.76|465.95|463.65|466.06|463.76|465.92|463.62|11
1737218170000|2025-01-18 16:36:10|465.94|463.64|465.42|463.12|465.94|463.64|465.42|463.12|20
1737218180000|2025-01-18 16:36:20|465.44|463.14|465.49|463.19|465.49|463.19|465.43|463.13|14
1737218190000|2025-01-18 16:36:30|465.52|463.22|465.5|463.2|465.56|463.26|465.5|463.2|7
1737218200000|2025-01-18 16:36:40|465.48|463.18|465.41|463.11|465.48|463.18|465.4|463.1|7
1737218210000|2025-01-18 16:36:50|465.42|463.12|465.49|463.19|465.49|463.19|465.41|463.11|8
1737218220000|2025-01-18 16:37:00|465.5|463.2|465.45|463.15|465.62|463.32|465.44|463.14|11
1737218230000|2025-01-18 16:37:10|465.41|463.11|465.43|463.13|465.45|463.15|465.41|463.11|8
1737218240000|2025-01-18 16:37:20|465.44|463.14|465.49|463.19|465.5|463.2|465.44|463.14|9
1737218250000|2025-01-18 16:37:30|465.5|463.2|465.48|463.18|465.5|463.2|465.44|463.14|7
1737218260000|2025-01-18 16:37:40|465.49|463.19|465.44|463.14|465.49|463.19|465.44|463.14|3
1737218270000|2025-01-18 16:37:50|465.47|463.17|465.47|463.17|465.5|463.2|465.46|463.16|9
1737218280000|2025-01-18 16:38:00|465.49|463.19|465.41|463.11|465.5|463.2|465.39|463.09|8
1737218290000|2025-01-18 16:38:10|465.42|463.12|465.26|462.96|465.43|463.13|465.24|462.94|11
1737218300000|2025-01-18 16:38:20|465.21|462.91|465.02|462.72|465.22|462.92|464.85|462.55|21
1737218310000|2025-01-18 16:38:30|464.87|462.57|464.86|462.56|464.9|462.6|464.84|462.54|11
1737218320000|2025-01-18 16:38:40|464.88|462.58|464.8|462.5|464.88|462.58|464.8|462.5|11
1737218330000|2025-01-18 16:38:50|464.81|462.51|464.7|462.4|464.81|462.51|464.68|462.38|13
1737218340000|2025-01-18 16:39:00|464.69|462.39|464.78|462.48|464.79|462.49|464.69|462.39|11
1737218350000|2025-01-18 16:39:10|464.73|462.43|464.76|462.46|464.87|462.57|464.73|462.43|11
1737218360000|2025-01-18 16:39:20|464.75|462.45|464.43|462.13|464.75|462.45|464.39|462.09|15
1737218370000|2025-01-18 16:39:30|464.44|462.14|464.1|461.8|464.55|462.25|464.1|461.8|18
1737218380000|2025-01-18 16:39:40|464.09|461.79|464.12|461.82|464.17|461.87|464.07|461.77|11
1737218390000|2025-01-18 16:39:50|464.08|461.78|463.99|461.69|464.12|461.82|463.99|461.69|12
1737218400000|2025-01-18 16:40:00|463.95|461.65|463.47|461.17|463.95|461.65|463.47|461.17|18
1737218410000|2025-01-18 16:40:10|463.46|461.16|463.38|461.08|463.46|461.16|463.36|461.06|12
1737218420000|2025-01-18 16:40:20|463.39|461.09|464|461.7|464|461.7|463.39|461.09|15
1737218430000|2025-01-18 16:40:30|464.05|461.75|464.1|461.8|464.12|461.82|464.05|461.75|12
1737218440000|2025-01-18 16:40:40|464.12|461.82|463.88|461.58|464.14|461.84|463.88|461.58|9
1737218450000|2025-01-18 16:40:50|463.89|461.59|463.85|461.55|463.89|461.59|463.85|461.55|5
1737218460000|2025-01-18 16:41:00|463.86|461.56|463.92|461.62|464.02|461.72|463.86|461.56|17
1737218470000|2025-01-18 16:41:10|463.93|461.63|463.96|461.66|464|461.7|463.91|461.61|14
1737218480000|2025-01-18 16:41:20|463.97|461.67|463.83|461.53|463.98|461.68|463.82|461.52|10
1737218490000|2025-01-18 16:41:30|463.81|461.51|463.79|461.49|463.81|461.51|463.79|461.49|5
1737218500000|2025-01-18 16:41:40|463.77|461.47|463.79|461.49|463.79|461.49|463.76|461.46|4
1737218510000|2025-01-18 16:41:50|463.8|461.5|464.04|461.74|464.04|461.74|463.79|461.49|13
1737218520000|2025-01-18 16:42:00|464.05|461.75|464.43|462.13|464.44|462.14|464.05|461.75|19
1737218530000|2025-01-18 16:42:10|464.44|462.14|464.42|462.12|464.45|462.15|464.41|462.11|7
1737218540000|2025-01-18 16:42:20|464.41|462.11|464.48|462.18|464.5|462.2|464.41|462.11|10
1737218550000|2025-01-18 16:42:30|464.49|462.19|464.74|462.44|464.74|462.44|464.49|462.19|11
1737218560000|2025-01-18 16:42:40|464.72|462.42|464.73|462.43|464.74|462.44|464.72|462.42|6
1737218570000|2025-01-18 16:42:50|464.72|462.42|464.6|462.3|464.72|462.42|464.59|462.29|8
1737218580000|2025-01-18 16:43:00|464.59|462.29|464.71|462.41|464.71|462.41|464.58|462.28|14
1737218590000|2025-01-18 16:43:10|464.72|462.42|464.63|462.33|464.83|462.53|464.63|462.33|14
1737218600000|2025-01-18 16:43:20|464.64|462.34|464.52|462.22|464.64|462.34|464.52|462.22|9
1737218610000|2025-01-18 16:43:30|464.53|462.23|464.55|462.25|464.57|462.27|464.53|462.23|9
1737218620000|2025-01-18 16:43:40|464.56|462.26|464.63|462.33|464.63|462.33|464.56|462.26|16
1737218630000|2025-01-18 16:43:50|464.64|462.34|464.42|462.12|464.64|462.34|464.42|462.12|10
1737218640000|2025-01-18 16:44:00|464.43|462.13|464.25|461.95|464.43|462.13|464.24|461.94|8
1737218650000|2025-01-18 16:44:10|464.26|461.96|464.26|461.96|464.27|461.97|464.26|461.96|3
1737218660000|2025-01-18 16:44:20|464.27|461.97|464.31|462.01|464.31|462.01|464.27|461.97|5
1737218670000|2025-01-18 16:44:30|464.32|462.02|464.43|462.13|464.43|462.13|464.32|462.02|11
1737218680000|2025-01-18 16:44:40|464.44|462.14|464.22|461.92|464.55|462.25|464.21|461.91|16
1737218690000|2025-01-18 16:44:50|464.21|461.91|464.22|461.92|464.23|461.93|464.21|461.91|4
1737218700000|2025-01-18 16:45:00|464.23|461.93|464.31|462.01|464.31|462.01|464.22|461.92|11
1737218710000|2025-01-18 16:45:10|464.3|462|463.99|461.69|464.31|462.01|463.99|461.69|12
1737218720000|2025-01-18 16:45:20|463.98|461.68|463.99|461.69|464|461.7|463.97|461.67|10
1737218730000|2025-01-18 16:45:30|464.08|461.78|464.21|461.91|464.21|461.91|464.08|461.78|8
1737218740000|2025-01-18 16:45:40|464.22|461.92|464.52|462.22|464.52|462.22|464.22|461.92|15
1737218750000|2025-01-18 16:45:50|464.56|462.26|464.67|462.37|464.67|462.37|464.56|462.26|12
1737218760000|2025-01-18 16:46:00|464.72|462.42|464.42|462.12|464.81|462.51|464.41|462.11|16
1737218770000|2025-01-18 16:46:10|464.43|462.13|464.62|462.32|464.62|462.32|464.42|462.12|22
1737218780000|2025-01-18 16:46:20|464.63|462.33|464.8|462.5|464.81|462.51|464.63|462.33|10
1737218790000|2025-01-18 16:46:30|464.79|462.49|464.42|462.12|464.79|462.49|464.42|462.12|11
1737218800000|2025-01-18 16:46:40|464.45|462.15|464.38|462.08|464.45|462.15|464.36|462.06|13
1737218810000|2025-01-18 16:46:50|464.39|462.09|464.43|462.13|464.43|462.13|464.39|462.09|5
1737218820000|2025-01-18 16:47:00|464.42|462.12|464.4|462.1|464.42|462.12|464.39|462.09|3
1737218830000|2025-01-18 16:47:10|464.41|462.11|464.4|462.1|464.42|462.12|464.4|462.1|5
1737218840000|2025-01-18 16:47:20|464.39|462.09|464.32|462.02|464.48|462.18|464.31|462.01|12
1737218850000|2025-01-18 16:47:30|464.33|462.03|464.45|462.15|464.45|462.15|464.32|462.02|17
1737218860000|2025-01-18 16:47:40|464.61|462.31|464.46|462.16|464.61|462.31|464.46|462.16|13
1737218870000|2025-01-18 16:47:50|464.47|462.17|464.15|461.85|464.47|462.17|464.15|461.85|18
1737218880000|2025-01-18 16:48:00|464.14|461.84|464.14|461.84|464.14|461.84|464.14|461.84|1
1737218890000|2025-01-18 16:48:10|464.15|461.85|463.97|461.67|464.16|461.86|463.92|461.62|18
1737218900000|2025-01-18 16:48:20|463.98|461.68|464.06|461.76|464.06|461.76|463.98|461.68|9
1737218910000|2025-01-18 16:48:30|464.07|461.77|463.68|461.38|464.07|461.77|463.68|461.38|16
1737218920000|2025-01-18 16:48:40|463.67|461.37|463.51|461.21|463.67|461.37|463.51|461.21|11
1737218930000|2025-01-18 16:48:50|463.5|461.2|463.27|460.97|463.5|461.2|463.27|460.97|10
1737218940000|2025-01-18 16:49:00|463.28|460.98|463.13|460.83|463.28|460.98|463.13|460.83|14
1737218950000|2025-01-18 16:49:10|463.08|460.78|463.25|460.95|463.27|460.97|463.07|460.77|13
1737218960000|2025-01-18 16:49:20|463.26|460.96|463.12|460.82|463.26|460.96|463.12|460.82|10
1737218970000|2025-01-18 16:49:30|463.13|460.83|463.15|460.85|463.15|460.85|463.13|460.83|3
1737218980000|2025-01-18 16:49:40|463.1|460.8|463.08|460.78|463.11|460.81|463.05|460.75|6
1737218990000|2025-01-18 16:49:50|463.05|460.75|463.03|460.73|463.05|460.75|463.03|460.73|3
1737219010000|2025-01-18 16:50:10|463.02|460.72|463.07|460.77|463.07|460.77|463.02|460.72|6
1737219020000|2025-01-18 16:50:20|463.08|460.78|463.32|461.02|463.32|461.02|463.08|460.78|10
1737219030000|2025-01-18 16:50:30|463.31|461.01|463.18|460.88|463.31|461.01|463.18|460.88|6
1737219040000|2025-01-18 16:50:40|463.17|460.87|463.03|460.73|463.17|460.87|463.02|460.72|13
1737219050000|2025-01-18 16:50:50|463|460.7|462.87|460.57|463.01|460.71|462.86|460.56|8
1737219060000|2025-01-18 16:51:00|462.88|460.58|463.04|460.74|463.04|460.74|462.87|460.57|9
1737219070000|2025-01-18 16:51:10|463.03|460.73|462.98|460.68|463.04|460.74|462.98|460.68|6
1737219080000|2025-01-18 16:51:20|462.97|460.67|462.8|460.5|462.97|460.67|462.79|460.49|7
1737219090000|2025-01-18 16:51:30|462.79|460.49|462.8|460.5|462.8|460.5|462.78|460.48|6
1737219100000|2025-01-18 16:51:40|462.83|460.53|462.84|460.54|462.84|460.54|462.83|460.53|4
1737219110000|2025-01-18 16:51:50|462.86|460.56|462.89|460.59|462.93|460.63|462.86|460.56|6
1737219120000|2025-01-18 16:52:00|462.9|460.6|463.18|460.88|463.18|460.88|462.9|460.6|11
1737219130000|2025-01-18 16:52:10|463.17|460.87|463.09|460.79|463.17|460.87|463.08|460.78|6
1737219140000|2025-01-18 16:52:20|463.08|460.78|462.58|460.28|463.09|460.79|462.58|460.28|21
1737219150000|2025-01-18 16:52:30|462.59|460.29|462.51|460.21|462.59|460.29|462.51|460.21|9
1737219160000|2025-01-18 16:52:40|462.53|460.23|462.5|460.2|462.53|460.23|462.46|460.16|10
1737219170000|2025-01-18 16:52:50|462.51|460.21|462.5|460.2|462.51|460.21|462.45|460.15|8
1737219180000|2025-01-18 16:53:00|462.49|460.19|462.41|460.11|462.49|460.19|462.35|460.05|8
1737219190000|2025-01-18 16:53:10|462.42|460.12|462.3|460|462.42|460.12|462.23|459.93|18
1737219200000|2025-01-18 16:53:20|462.32|460.02|462.5|460.2|462.51|460.21|462.32|460.02|9
1737219210000|2025-01-18 16:53:30|462.51|460.21|462.51|460.21|462.51|460.21|462.47|460.17|7
1737219220000|2025-01-18 16:53:40|462.52|460.22|462.64|460.34|462.8|460.5|462.52|460.22|15
1737219230000|2025-01-18 16:53:50|462.63|460.33|462.59|460.29|462.63|460.33|462.59|460.29|9
1737219240000|2025-01-18 16:54:00|462.6|460.3|462.49|460.19|462.6|460.3|462.49|460.19|12
1737219250000|2025-01-18 16:54:10|462.48|460.18|462.2|459.9|462.48|460.18|462.2|459.9|11
1737219260000|2025-01-18 16:54:20|462.11|459.81|461.94|459.64|462.11|459.81|461.94|459.64|15
1737219270000|2025-01-18 16:54:30|461.97|459.67|462.4|460.1|462.4|460.1|461.97|459.67|14
1737219280000|2025-01-18 16:54:40|462.41|460.11|462.29|459.99|462.41|460.11|462.29|459.99|11
1737219290000|2025-01-18 16:54:50|462.26|459.96|462.18|459.88|462.27|459.97|462.17|459.87|6
1737219300000|2025-01-18 16:55:00|462.2|459.9|462.79|460.49|462.8|460.5|462.18|459.88|19
1737219310000|2025-01-18 16:55:10|462.8|460.5|462.93|460.63|462.93|460.63|462.76|460.46|12
1737219320000|2025-01-18 16:55:20|463.1|460.8|463.14|460.84|463.14|460.84|463.05|460.75|16
1737219330000|2025-01-18 16:55:30|463.15|460.85|463.06|460.76|463.15|460.85|462.75|460.45|15
1737219340000|2025-01-18 16:55:40|463.03|460.73|462.98|460.68|463.03|460.73|462.96|460.66|6
1737219350000|2025-01-18 16:55:50|462.95|460.65|463.08|460.78|463.08|460.78|462.95|460.65|9
1737219360000|2025-01-18 16:56:00|462.88|460.58|462.44|460.14|462.88|460.58|462.43|460.13|15
1737219370000|2025-01-18 16:56:10|462.48|460.18|462.77|460.47|462.8|460.5|462.48|460.18|15
1737219380000|2025-01-18 16:56:20|462.74|460.44|462.51|460.21|462.75|460.45|462.51|460.21|9
1737219390000|2025-01-18 16:56:30|462.55|460.25|462.51|460.21|462.62|460.32|462.51|460.21|11
1737219400000|2025-01-18 16:56:40|462.52|460.22|462.62|460.32|462.62|460.32|462.52|460.22|8
1737219410000|2025-01-18 16:56:50|462.63|460.33|462.58|460.28|462.65|460.35|462.58|460.28|5
1737219420000|2025-01-18 16:57:00|462.56|460.26|462.45|460.15|462.56|460.26|462.3|460|14
1737219440000|2025-01-18 16:57:20|462.46|460.16|462.55|460.25|462.55|460.25|462.46|460.16|6
1737219450000|2025-01-18 16:57:30|462.57|460.27|462.25|459.95|462.63|460.33|462.25|459.95|13
1737219460000|2025-01-18 16:57:40|462.22|459.92|461.94|459.64|462.24|459.94|461.93|459.63|15
1737219470000|2025-01-18 16:57:50|461.93|459.63|462.04|459.74|462.04|459.74|461.89|459.59|10
1737219480000|2025-01-18 16:58:00|462.01|459.71|461.68|459.38|462.01|459.71|461.68|459.38|10
1737219490000|2025-01-18 16:58:10|461.69|459.39|461.63|459.33|461.72|459.42|461.55|459.25|18
1737219500000|2025-01-18 16:58:20|461.67|459.37|461.72|459.42|461.72|459.42|461.63|459.33|12
1737219510000|2025-01-18 16:58:30|461.68|459.38|461.63|459.33|461.7|459.4|461.58|459.28|12
1737219520000|2025-01-18 16:58:40|461.66|459.36|461.71|459.41|461.82|459.52|461.66|459.36|11
1737219530000|2025-01-18 16:58:50|461.69|459.39|461.72|459.42|461.72|459.42|461.69|459.39|6
1737219540000|2025-01-18 16:59:00|461.68|459.38|461.43|459.13|461.69|459.39|461.34|459.04|14
1737219550000|2025-01-18 16:59:10|461.41|459.11|461.38|459.08|461.41|459.11|461.37|459.07|6
1737219560000|2025-01-18 16:59:20|461.32|459.02|461.15|458.85|461.32|459.02|461.13|458.83|15
1737219570000|2025-01-18 16:59:30|461.24|458.94|460.85|458.55|461.24|458.94|460.71|458.41|14
1737219580000|2025-01-18 16:59:40|460.79|458.49|460.95|458.65|460.99|458.69|460.79|458.49|7
1737219590000|2025-01-18 16:59:50|460.92|458.62|460.81|458.51|460.92|458.62|460.79|458.49|6
1737219600000|2025-01-18 17:00:00|460.69|458.39|460.72|458.42|460.8|458.5|460.22|457.92|18
1737219610000|2025-01-18 17:00:10|460.73|458.43|460.47|458.17|460.78|458.48|460.45|458.15|15
1737219620000|2025-01-18 17:00:20|460.48|458.18|460.59|458.29|460.59|458.29|460.46|458.16|9
1737219630000|2025-01-18 17:00:30|460.6|458.3|460.82|458.52|460.82|458.52|460.6|458.3|11
1737219640000|2025-01-18 17:00:40|460.9|458.6|460.86|458.56|460.95|458.65|460.85|458.55|12
1737219650000|2025-01-18 17:00:50|460.85|458.55|460.72|458.42|460.91|458.61|460.67|458.37|19
1737219660000|2025-01-18 17:01:00|460.66|458.36|460.82|458.52|460.86|458.56|460.41|458.11|21
1737219670000|2025-01-18 17:01:10|460.83|458.53|460.79|458.49|460.88|458.58|460.69|458.39|8
1737219680000|2025-01-18 17:01:20|460.8|458.5|461.21|458.91|461.21|458.91|460.8|458.5|16
1737219690000|2025-01-18 17:01:30|461.2|458.9|460.98|458.68|461.2|458.9|460.82|458.52|14
1737219700000|2025-01-18 17:01:40|460.94|458.64|461.37|459.07|461.37|459.07|460.94|458.64|13
1737219710000|2025-01-18 17:01:50|461.4|459.1|461.72|459.42|461.72|459.42|461.4|459.1|13
1737219720000|2025-01-18 17:02:00|461.69|459.39|462.2|459.9|462.2|459.9|461.68|459.38|17
1737219730000|2025-01-18 17:02:10|462.18|459.88|462.48|460.18|462.52|460.22|462.07|459.77|18
1737219740000|2025-01-18 17:02:20|462.47|460.17|461.99|459.69|462.47|460.17|461.93|459.63|19
1737219750000|2025-01-18 17:02:30|462|459.7|462.47|460.17|462.49|460.19|461.99|459.69|18
1737219760000|2025-01-18 17:02:40|462.5|460.2|462.56|460.26|462.58|460.28|462.46|460.16|15
1737219770000|2025-01-18 17:02:50|462.57|460.27|462.63|460.33|462.64|460.34|462.54|460.24|11
1737219780000|2025-01-18 17:03:00|462.64|460.34|462.89|460.59|462.89|460.59|462.62|460.32|17
1737219790000|2025-01-18 17:03:10|462.9|460.6|463.01|460.71|463.01|460.71|462.83|460.53|16
1737219800000|2025-01-18 17:03:20|463.05|460.75|462.43|460.13|463.1|460.8|462.38|460.08|22
1737219810000|2025-01-18 17:03:30|462.44|460.14|462.56|460.26|462.56|460.26|462.44|460.14|8
1737219820000|2025-01-18 17:03:40|462.5|460.2|462.32|460.02|462.5|460.2|462.19|459.89|13
1737219830000|2025-01-18 17:03:50|462.35|460.05|462.41|460.11|462.41|460.11|462.34|460.04|4
1737219840000|2025-01-18 17:04:00|462.42|460.12|462.5|460.2|462.5|460.2|462.41|460.11|15
1737219850000|2025-01-18 17:04:10|462.52|460.22|462.74|460.44|462.75|460.45|462.52|460.22|20
1737219860000|2025-01-18 17:04:20|462.71|460.41|462.83|460.53|462.84|460.54|462.7|460.4|15
1737219870000|2025-01-18 17:04:30|462.84|460.54|463|460.7|463|460.7|462.82|460.52|10
1737219880000|2025-01-18 17:04:40|463.11|460.81|463.11|460.81|463.11|460.81|463.11|460.81|1
1737219890000|2025-01-18 17:04:50|463.06|460.76|462.99|460.69|463.06|460.76|462.98|460.68|8
1737219900000|2025-01-18 17:05:00|462.98|460.68|463.21|460.91|463.26|460.96|462.98|460.68|16
1737219910000|2025-01-18 17:05:10|463.2|460.9|463.08|460.78|463.2|460.9|463.02|460.72|12
1737219920000|2025-01-18 17:05:20|463.07|460.77|463|460.7|463.07|460.77|462.94|460.64|11
1737219930000|2025-01-18 17:05:30|462.99|460.69|463.1|460.8|463.11|460.81|462.99|460.69|12
1737219940000|2025-01-18 17:05:40|463.11|460.81|462.85|460.55|463.11|460.81|462.72|460.42|20
1737219950000|2025-01-18 17:05:50|462.86|460.56|462.94|460.64|462.94|460.64|462.86|460.56|7
1737219960000|2025-01-18 17:06:00|462.95|460.65|463.5|461.2|463.5|461.2|462.95|460.65|19
1737219970000|2025-01-18 17:06:10|463.52|461.22|463.65|461.35|463.77|461.47|463.48|461.18|13
1737219980000|2025-01-18 17:06:20|463.62|461.32|463.84|461.54|463.96|461.66|463.62|461.32|14
1737219990000|2025-01-18 17:06:30|463.81|461.51|463.86|461.56|463.87|461.57|463.79|461.49|12
1737220000000|2025-01-18 17:06:40|463.85|461.55|463.7|461.4|463.85|461.55|463.66|461.36|10
1737220010000|2025-01-18 17:06:50|463.69|461.39|463.71|461.41|463.79|461.49|463.64|461.34|7
1737220020000|2025-01-18 17:07:00|463.69|461.39|463.64|461.34|463.69|461.39|463.47|461.17|15
1737220030000|2025-01-18 17:07:10|463.65|461.35|463.65|461.35|463.65|461.35|463.65|461.35|1
1737220040000|2025-01-18 17:07:20|463.61|461.31|463.64|461.34|463.7|461.4|463.58|461.28|7
1737220050000|2025-01-18 17:07:30|463.63|461.33|463.69|461.39|463.71|461.41|463.61|461.31|12
1737220060000|2025-01-18 17:07:40|463.68|461.38|463.7|461.4|463.79|461.49|463.68|461.38|11
1737220070000|2025-01-18 17:07:50|463.51|461.21|463.54|461.24|463.57|461.27|463.51|461.21|8
1737220080000|2025-01-18 17:08:00|463.55|461.25|463.76|461.46|463.76|461.46|463.55|461.25|12
1737220090000|2025-01-18 17:08:10|463.74|461.44|463.43|461.13|463.74|461.44|463.39|461.09|16
1737220100000|2025-01-18 17:08:20|463.37|461.07|463.05|460.75|463.37|461.07|463.05|460.75|18
1737220110000|2025-01-18 17:08:30|463.04|460.74|463.08|460.78|463.14|460.84|463.04|460.74|10
1737220120000|2025-01-18 17:08:40|463.09|460.79|463.02|460.72|463.1|460.8|463.01|460.71|9
1737220130000|2025-01-18 17:08:50|463.01|460.71|463.1|460.8|463.17|460.87|463.01|460.71|12
1737220140000|2025-01-18 17:09:00|463.09|460.79|462.92|460.62|463.1|460.8|462.82|460.52|14
1737220150000|2025-01-18 17:09:10|462.93|460.63|462.19|459.89|462.93|460.63|462.18|459.88|20
1737220160000|2025-01-18 17:09:20|462.18|459.88|461.73|459.43|462.18|459.88|461.67|459.37|24
1737220170000|2025-01-18 17:09:30|461.72|459.42|462.01|459.71|462.02|459.72|461.72|459.42|9
1737220180000|2025-01-18 17:09:40|461.98|459.68|461.78|459.48|461.98|459.68|461.78|459.48|11
1737220190000|2025-01-18 17:09:50|461.77|459.47|461.6|459.3|461.77|459.47|461.54|459.24|10
1737220200000|2025-01-18 17:10:00|461.56|459.26|461.77|459.47|461.77|459.47|461.53|459.23|7
1737220210000|2025-01-18 17:10:10|461.72|459.42|461.74|459.44|461.74|459.44|461.69|459.39|9
1737220220000|2025-01-18 17:10:20|461.75|459.45|461.83|459.53|461.83|459.53|461.74|459.44|5
1737220230000|2025-01-18 17:10:30|461.88|459.58|462.05|459.75|462.06|459.76|461.88|459.58|13
1737220240000|2025-01-18 17:10:40|462.06|459.76|462.05|459.75|462.09|459.79|462.03|459.73|12
1737220250000|2025-01-18 17:10:50|462.04|459.74|461.93|459.63|462.04|459.74|461.93|459.63|12
1737220260000|2025-01-18 17:11:00|461.94|459.64|462.19|459.89|462.19|459.89|461.94|459.64|8
1737220270000|2025-01-18 17:11:10|462.26|459.96|462.69|460.39|462.69|460.39|462.26|459.96|16
1737220280000|2025-01-18 17:11:20|462.73|460.43|462.72|460.42|462.79|460.49|462.71|460.41|15
1737220290000|2025-01-18 17:11:30|462.77|460.47|462.92|460.62|462.94|460.64|462.76|460.46|8
1737220300000|2025-01-18 17:11:40|462.93|460.63|462.9|460.6|462.93|460.63|462.86|460.56|11
1737220310000|2025-01-18 17:11:50|462.96|460.66|463.28|460.98|463.28|460.98|462.94|460.64|16
1737220320000|2025-01-18 17:12:00|463.31|461.01|463.39|461.09|463.39|461.09|463.3|461|9
1737220330000|2025-01-18 17:12:10|463.4|461.1|463.52|461.22|463.53|461.23|463.4|461.1|13
1737220340000|2025-01-18 17:12:20|463.53|461.23|463.66|461.36|463.66|461.36|463.52|461.22|12
1737220350000|2025-01-18 17:12:30|463.64|461.34|463.63|461.33|463.64|461.34|463.53|461.23|9
1737220360000|2025-01-18 17:12:40|463.64|461.34|463.62|461.32|463.65|461.35|463.56|461.26|8
1737220370000|2025-01-18 17:12:50|463.61|461.31|463.73|461.43|463.73|461.43|463.6|461.3|9
1737220380000|2025-01-18 17:13:00|463.74|461.44|463.75|461.45|463.83|461.53|463.73|461.43|10
1737220390000|2025-01-18 17:13:10|463.77|461.47|464.16|461.86|464.17|461.87|463.77|461.47|15
1737220400000|2025-01-18 17:13:20|464.17|461.87|464.13|461.83|464.23|461.93|464.08|461.78|11
1737220410000|2025-01-18 17:13:30|464.08|461.78|464.16|461.86|464.2|461.9|464.03|461.73|17
1737220420000|2025-01-18 17:13:40|464.17|461.87|464.29|461.99|464.3|462|464.17|461.87|11
1737220430000|2025-01-18 17:13:50|464.3|462|464.25|461.95|464.32|462.02|464.25|461.95|12
1737220440000|2025-01-18 17:14:00|464.2|461.9|464.25|461.95|464.26|461.96|464.13|461.83|18
1737220450000|2025-01-18 17:14:10|464.28|461.98|464.34|462.04|464.36|462.06|464.28|461.98|11
1737220460000|2025-01-18 17:14:20|464.33|462.03|464.3|462|464.33|462.03|464.23|461.93|10
1737220470000|2025-01-18 17:14:30|464.31|462.01|464.32|462.02|464.36|462.06|464.31|462.01|8
1737220480000|2025-01-18 17:14:40|464.33|462.03|464.44|462.14|464.44|462.14|464.33|462.03|6
1737220490000|2025-01-18 17:14:50|464.45|462.15|464.48|462.18|464.49|462.19|464.43|462.13|8
1737220500000|2025-01-18 17:15:00|464.49|462.19|464.03|461.73|464.49|462.19|463.95|461.65|19
1737220510000|2025-01-18 17:15:10|464.07|461.77|464.15|461.85|464.15|461.85|464.05|461.75|6
1737220520000|2025-01-18 17:15:20|464.28|461.98|464.24|461.94|464.28|461.98|464.16|461.86|15
1737220530000|2025-01-18 17:15:30|464.25|461.95|464.37|462.07|464.37|462.07|464.23|461.93|15
1737220540000|2025-01-18 17:15:40|464.43|462.13|464.78|462.48|464.78|462.48|464.42|462.12|24
1737220550000|2025-01-18 17:15:50|464.76|462.46|464.65|462.35|464.76|462.46|464.59|462.29|13
1737220560000|2025-01-18 17:16:00|464.69|462.39|464.39|462.09|464.69|462.39|464.39|462.09|13
1737220570000|2025-01-18 17:16:10|464.38|462.08|464.19|461.89|464.39|462.09|464.16|461.86|18
1737220580000|2025-01-18 17:16:20|464.25|461.95|464.28|461.98|464.29|461.99|464.19|461.89|11
1737220590000|2025-01-18 17:16:30|464.27|461.97|464.65|462.35|464.67|462.37|464.27|461.97|19
1737220600000|2025-01-18 17:16:40|464.68|462.38|465.13|462.83|465.14|462.84|464.68|462.38|15
1737220610000|2025-01-18 17:16:50|465.1|462.8|465.18|462.88|465.18|462.88|465.1|462.8|9
1737220620000|2025-01-18 17:17:00|465.17|462.87|465.12|462.82|465.17|462.87|465.03|462.73|16
1737220630000|2025-01-18 17:17:10|465.11|462.81|465.42|463.12|465.42|463.12|465.11|462.81|18
1737220640000|2025-01-18 17:17:20|465.41|463.11|465.73|463.43|465.82|463.52|465.41|463.11|16
1737220650000|2025-01-18 17:17:30|465.74|463.44|465.83|463.53|465.86|463.56|465.74|463.44|10
1737220660000|2025-01-18 17:17:40|465.82|463.52|465.78|463.48|465.87|463.57|465.78|463.48|12
1737220670000|2025-01-18 17:17:50|465.81|463.51|465.84|463.54|465.86|463.56|465.79|463.49|7
1737220680000|2025-01-18 17:18:00|465.78|463.48|465.77|463.47|465.78|463.48|465.61|463.31|13
1737220690000|2025-01-18 17:18:10|465.78|463.48|465.55|463.25|465.78|463.48|465.55|463.25|14
1737220700000|2025-01-18 17:18:20|465.47|463.17|465.11|462.81|465.49|463.19|465.09|462.79|18
1737220710000|2025-01-18 17:18:30|465.12|462.82|465.23|462.93|465.27|462.97|465.12|462.82|7
1737220720000|2025-01-18 17:18:40|465.15|462.85|464.93|462.63|465.15|462.85|464.91|462.61|16
1737220730000|2025-01-18 17:18:50|464.92|462.62|464.95|462.65|464.96|462.66|464.88|462.58|6
1737220740000|2025-01-18 17:19:00|464.94|462.64|465.1|462.8|465.12|462.82|464.94|462.64|9
1737220750000|2025-01-18 17:19:10|465.11|462.81|465.14|462.84|465.14|462.84|465.09|462.79|10
1737220760000|2025-01-18 17:19:20|465.07|462.77|465.01|462.71|465.12|462.82|465|462.7|12
1737220770000|2025-01-18 17:19:30|465.06|462.76|465.34|463.04|465.34|463.04|465.06|462.76|15
1737220780000|2025-01-18 17:19:40|465.35|463.05|465.45|463.15|465.45|463.15|465.35|463.05|6
1737220790000|2025-01-18 17:19:50|465.46|463.16|465.59|463.29|465.59|463.29|465.46|463.16|12
1737220800000|2025-01-18 17:20:00|465.6|463.3|465.41|463.11|465.61|463.31|465.41|463.11|14
1737220810000|2025-01-18 17:20:10|465.38|463.08|465.02|462.72|465.38|463.08|464.94|462.64|20
1737220820000|2025-01-18 17:20:20|464.98|462.68|464.73|462.43|464.98|462.68|464.71|462.41|8
1737220830000|2025-01-18 17:20:30|464.74|462.44|464.97|462.67|465|462.7|464.74|462.44|7
1737220840000|2025-01-18 17:20:40|464.98|462.68|464.95|462.65|465.01|462.71|464.92|462.62|14
1737220850000|2025-01-18 17:20:50|465.01|462.71|464.76|462.46|465.01|462.71|464.73|462.43|14
1737220860000|2025-01-18 17:21:00|464.75|462.45|464.14|461.84|464.75|462.45|464.14|461.84|11
1737220870000|2025-01-18 17:21:10|463.95|461.65|463.98|461.68|463.99|461.69|463.89|461.59|13
1737220880000|2025-01-18 17:21:20|463.97|461.67|464.12|461.82|464.12|461.82|463.93|461.63|11
1737220890000|2025-01-18 17:21:30|464.18|461.88|464.36|462.06|464.41|462.11|464.18|461.88|12
1737220900000|2025-01-18 17:21:40|464.35|462.05|464.41|462.11|464.42|462.12|464.34|462.04|5
1737220910000|2025-01-18 17:21:50|464.42|462.12|464.59|462.29|464.59|462.29|464.42|462.12|9
1737220920000|2025-01-18 17:22:00|464.6|462.3|464.8|462.5|464.8|462.5|464.6|462.3|12
1737220930000|2025-01-18 17:22:10|464.83|462.53|464.82|462.52|464.9|462.6|464.76|462.46|12
1737220940000|2025-01-18 17:22:20|464.81|462.51|464.73|462.43|464.83|462.53|464.73|462.43|13
1737220950000|2025-01-18 17:22:30|464.72|462.42|464.84|462.54|464.85|462.55|464.72|462.42|9
1737220960000|2025-01-18 17:22:40|464.8|462.5|464.75|462.45|464.8|462.5|464.75|462.45|5
1737220970000|2025-01-18 17:22:50|464.76|462.46|464.64|462.34|464.77|462.47|464.62|462.32|10
1737220980000|2025-01-18 17:23:00|464.63|462.33|464.82|462.52|464.83|462.53|464.63|462.33|12
1737220990000|2025-01-18 17:23:10|464.81|462.51|464.67|462.37|464.83|462.53|464.67|462.37|8
1737221000000|2025-01-18 17:23:20|464.7|462.4|464.75|462.45|464.78|462.48|464.67|462.37|16
1737221010000|2025-01-18 17:23:30|464.79|462.49|464.6|462.3|464.83|462.53|464.56|462.26|15
1737221020000|2025-01-18 17:23:40|464.49|462.19|464.48|462.18|464.52|462.22|464.44|462.14|8
1737221030000|2025-01-18 17:23:50|464.47|462.17|464.37|462.07|464.58|462.28|464.36|462.06|11
1737221040000|2025-01-18 17:24:00|464.39|462.09|464.34|462.04|464.48|462.18|464.34|462.04|15
1737221050000|2025-01-18 17:24:10|464.31|462.01|464.19|461.89|464.31|462.01|464.14|461.84|13
1737221060000|2025-01-18 17:24:20|464.16|461.86|463.93|461.63|464.16|461.86|463.93|461.63|13
1737221070000|2025-01-18 17:24:30|463.94|461.64|463.9|461.6|463.94|461.64|463.9|461.6|7
1737221080000|2025-01-18 17:24:40|463.77|461.47|463.79|461.49|463.8|461.5|463.7|461.4|9
1737221090000|2025-01-18 17:24:50|463.8|461.5|463.8|461.5|463.8|461.5|463.8|461.5|1
1737221100000|2025-01-18 17:25:00|463.84|461.54|463.54|461.24|463.84|461.54|463.49|461.19|16
1737221110000|2025-01-18 17:25:10|463.58|461.28|463.28|460.98|463.58|461.28|463.28|460.98|12
1737221120000|2025-01-18 17:25:20|463.27|460.97|463.28|460.98|463.32|461.02|463.23|460.93|12
1737221130000|2025-01-18 17:25:30|463.31|461.01|463.38|461.08|463.38|461.08|463.28|460.98|7
1737221140000|2025-01-18 17:25:40|463.39|461.09|463.55|461.25|463.64|461.34|463.39|461.09|14
1737221150000|2025-01-18 17:25:50|463.56|461.26|463.72|461.42|463.82|461.52|463.56|461.26|12
1737221160000|2025-01-18 17:26:00|463.73|461.43|463.96|461.66|463.96|461.66|463.73|461.43|10
1737221170000|2025-01-18 17:26:10|463.99|461.69|464.09|461.79|464.09|461.79|463.99|461.69|11
1737221180000|2025-01-18 17:26:20|464.12|461.82|464.34|462.04|464.35|462.05|464.12|461.82|18
1737221190000|2025-01-18 17:26:30|464.35|462.05|464.62|462.32|464.62|462.32|464.35|462.05|14
1737221200000|2025-01-18 17:26:40|464.64|462.34|464.74|462.44|464.74|462.44|464.64|462.34|8
1737221210000|2025-01-18 17:26:50|464.81|462.51|464.97|462.67|464.97|462.67|464.76|462.46|14
1737221220000|2025-01-18 17:27:00|464.95|462.65|465.42|463.12|465.43|463.13|464.94|462.64|20
1737221230000|2025-01-18 17:27:10|465.43|463.13|465.65|463.35|465.67|463.37|465.43|463.13|13
1737221240000|2025-01-18 17:27:20|465.61|463.31|465.29|462.99|465.61|463.31|465.04|462.74|23
1737221250000|2025-01-18 17:27:30|465.35|463.05|465.37|463.07|465.37|463.07|465.31|463.01|9
1737221260000|2025-01-18 17:27:40|465.38|463.08|465.32|463.02|465.39|463.09|465.32|463.02|7
1737221270000|2025-01-18 17:27:50|465.28|462.98|465.28|462.98|465.33|463.03|465.28|462.98|7
1737221280000|2025-01-18 17:28:00|465.18|462.88|464.92|462.62|465.19|462.89|464.92|462.62|11
1737221290000|2025-01-18 17:28:10|464.86|462.56|464.75|462.45|464.86|462.56|464.64|462.34|13
1737221300000|2025-01-18 17:28:20|464.76|462.46|464.65|462.35|464.85|462.55|464.63|462.33|12
1737221310000|2025-01-18 17:28:30|464.62|462.32|464.54|462.24|464.62|462.32|464.48|462.18|9
1737221320000|2025-01-18 17:28:40|464.55|462.25|464.44|462.14|464.57|462.27|464.44|462.14|7
1737221340000|2025-01-18 17:29:00|464.45|462.15|464.42|462.12|464.46|462.16|464.41|462.11|7
1737221350000|2025-01-18 17:29:10|464.45|462.15|464.52|462.22|464.54|462.24|464.45|462.15|7
1737221360000|2025-01-18 17:29:20|464.53|462.23|464.55|462.25|464.57|462.27|464.53|462.23|8
1737221370000|2025-01-18 17:29:30|464.51|462.21|464.55|462.25|464.59|462.29|464.51|462.21|6
1737221380000|2025-01-18 17:29:40|464.56|462.26|464.68|462.38|464.68|462.38|464.56|462.26|7
1737221390000|2025-01-18 17:29:50|464.69|462.39|464.72|462.42|464.74|462.44|464.69|462.39|7
1737221400000|2025-01-18 17:30:00|464.73|462.43|464.69|462.39|464.76|462.46|464.58|462.28|17
1737221410000|2025-01-18 17:30:10|464.67|462.37|464.42|462.12|464.68|462.38|464.42|462.12|8
1737221420000|2025-01-18 17:30:20|464.4|462.1|464.43|462.13|464.5|462.2|464.4|462.1|8
1737221430000|2025-01-18 17:30:30|464.42|462.12|464.13|461.83|464.42|462.12|464.09|461.79|12
1737221440000|2025-01-18 17:30:40|464.18|461.88|464.59|462.29|464.73|462.43|464.18|461.88|20
1737221450000|2025-01-18 17:30:50|464.64|462.34|464.79|462.49|464.79|462.49|464.59|462.29|8
1737221460000|2025-01-18 17:31:00|464.82|462.52|464.79|462.49|465.06|462.76|464.78|462.48|17
1737221470000|2025-01-18 17:31:10|464.8|462.5|464.72|462.42|464.9|462.6|464.72|462.42|12
1737221480000|2025-01-18 17:31:20|464.73|462.43|464.75|462.45|464.76|462.46|464.72|462.42|5
1737221490000|2025-01-18 17:31:30|464.72|462.42|464.84|462.54|464.94|462.64|464.72|462.42|16
1737221500000|2025-01-18 17:31:40|464.82|462.52|464.34|462.04|464.82|462.52|464.24|461.94|15
1737221510000|2025-01-18 17:31:50|464.39|462.09|464.57|462.27|464.57|462.27|464.34|462.04|12
1737221520000|2025-01-18 17:32:00|464.61|462.31|464.53|462.23|464.65|462.35|464.5|462.2|11
1737221530000|2025-01-18 17:32:10|464.54|462.24|464.55|462.25|464.65|462.35|464.5|462.2|13
1737221540000|2025-01-18 17:32:20|464.54|462.24|464.2|461.9|464.54|462.24|464.08|461.78|16
1737221550000|2025-01-18 17:32:30|464.21|461.91|464.42|462.12|464.42|462.12|464.21|461.91|12
1737221560000|2025-01-18 17:32:40|464.43|462.13|464.37|462.07|464.65|462.35|464.37|462.07|13
1737221570000|2025-01-18 17:32:50|464.38|462.08|464.2|461.9|464.44|462.14|464.2|461.9|13
1737221580000|2025-01-18 17:33:00|464.21|461.91|464.43|462.13|464.43|462.13|464.21|461.91|8
1737221590000|2025-01-18 17:33:10|464.59|462.29|464.69|462.39|464.69|462.39|464.5|462.2|15
1737221600000|2025-01-18 17:33:20|464.72|462.42|464.68|462.38|464.75|462.45|464.61|462.31|14
1737221610000|2025-01-18 17:33:30|464.73|462.43|464.9|462.6|464.9|462.6|464.73|462.43|11
1737221620000|2025-01-18 17:33:40|464.96|462.66|465.11|462.81|465.15|462.85|464.96|462.66|13
1737221630000|2025-01-18 17:33:50|465.08|462.78|465.07|462.77|465.14|462.84|465.05|462.75|9
1737221640000|2025-01-18 17:34:00|465.08|462.78|464.84|462.54|465.09|462.79|464.84|462.54|9
1737221650000|2025-01-18 17:34:10|464.72|462.42|464.73|462.43|464.73|462.43|464.53|462.23|20
1737221660000|2025-01-18 17:34:20|464.78|462.48|465.12|462.82|465.16|462.86|464.78|462.48|18
1737221670000|2025-01-18 17:34:30|465.13|462.83|464.9|462.6|465.13|462.83|464.88|462.58|7
1737221680000|2025-01-18 17:34:40|464.91|462.61|464.93|462.63|464.93|462.63|464.91|462.61|3
1737221690000|2025-01-18 17:34:50|464.96|462.66|464.99|462.69|465.12|462.82|464.88|462.58|11
1737221700000|2025-01-18 17:35:00|464.95|462.65|464.44|462.14|464.95|462.65|464.43|462.13|15
1737221710000|2025-01-18 17:35:10|464.45|462.15|464.47|462.17|464.57|462.27|464.45|462.15|12
1737221720000|2025-01-18 17:35:20|464.48|462.18|464.83|462.53|464.83|462.53|464.48|462.18|14
1737221730000|2025-01-18 17:35:30|464.84|462.54|465.1|462.8|465.13|462.83|464.84|462.54|10
1737221740000|2025-01-18 17:35:40|465.11|462.81|465.21|462.91|465.21|462.91|465.11|462.81|8
1737221750000|2025-01-18 17:35:50|465.2|462.9|465.32|463.02|465.32|463.02|465.2|462.9|11
1737221760000|2025-01-18 17:36:00|465.33|463.03|465.38|463.08|465.44|463.14|465.31|463.01|11
1737221770000|2025-01-18 17:36:10|465.43|463.13|465.46|463.16|465.46|463.16|465.43|463.13|4
1737221780000|2025-01-18 17:36:20|465.47|463.17|464.94|462.64|465.47|463.17|464.93|462.63|13
1737221790000|2025-01-18 17:36:30|464.93|462.63|465.03|462.73|465.05|462.75|464.93|462.63|12
1737221800000|2025-01-18 17:36:40|465.04|462.74|465|462.7|465.16|462.86|464.99|462.69|13
1737221810000|2025-01-18 17:36:50|465.01|462.71|465.17|462.87|465.17|462.87|465.01|462.71|13
1737221820000|2025-01-18 17:37:00|465.18|462.88|465.1|462.8|465.21|462.91|465.1|462.8|5
1737221830000|2025-01-18 17:37:10|465.14|462.84|464.95|462.65|465.14|462.84|464.91|462.61|5
1737221840000|2025-01-18 17:37:20|464.96|462.66|465.01|462.71|465.01|462.71|464.96|462.66|5
1737221850000|2025-01-18 17:37:30|465.02|462.72|465.21|462.91|465.21|462.91|465.02|462.72|11
1737221860000|2025-01-18 17:37:40|465.22|462.92|465.48|463.18|465.48|463.18|465.22|462.92|8
1737221870000|2025-01-18 17:37:50|465.49|463.19|465.59|463.29|465.59|463.29|465.49|463.19|10
1737221880000|2025-01-18 17:38:00|465.6|463.3|465.51|463.21|465.65|463.35|465.42|463.12|15
1737221890000|2025-01-18 17:38:10|465.48|463.18|465.42|463.12|465.48|463.18|465.38|463.08|8
1737221900000|2025-01-18 17:38:20|465.41|463.11|465.39|463.09|465.42|463.12|465.38|463.08|9
1737221910000|2025-01-18 17:38:30|465.37|463.07|465.36|463.06|465.37|463.07|465.26|462.96|10
1737221920000|2025-01-18 17:38:40|465.37|463.07|465.29|462.99|465.41|463.11|465.28|462.98|12
1737221930000|2025-01-18 17:38:50|465.33|463.03|465.08|462.78|465.39|463.09|465.08|462.78|11
1737221940000|2025-01-18 17:39:00|465.07|462.77|464.96|462.66|465.07|462.77|464.91|462.61|13
1737221950000|2025-01-18 17:39:10|464.93|462.63|464.94|462.64|464.95|462.65|464.83|462.53|12
1737221960000|2025-01-18 17:39:20|465.05|462.75|465.15|462.85|465.16|462.86|465.04|462.74|9
1737221970000|2025-01-18 17:39:30|465.14|462.84|465.19|462.89|465.19|462.89|465.14|462.84|6
1737221980000|2025-01-18 17:39:40|465.2|462.9|465.41|463.11|465.41|463.11|465.2|462.9|9
1737221990000|2025-01-18 17:39:50|465.42|463.12|465.46|463.16|465.46|463.16|465.26|462.96|13
1737222000000|2025-01-18 17:40:00|465.47|463.17|465.18|462.88|465.47|463.17|465.18|462.88|13
1737222010000|2025-01-18 17:40:10|465.17|462.87|464.94|462.64|465.17|462.87|464.94|462.64|8
1737222020000|2025-01-18 17:40:20|464.93|462.63|464.75|462.45|464.93|462.63|464.71|462.41|9
1737222030000|2025-01-18 17:40:30|464.76|462.46|464.76|462.46|464.76|462.46|464.72|462.42|7
1737222040000|2025-01-18 17:40:40|464.81|462.51|464.74|462.44|464.81|462.51|464.74|462.44|6
1737222050000|2025-01-18 17:40:50|464.75|462.45|464.62|462.32|464.75|462.45|464.58|462.28|10
1737222060000|2025-01-18 17:41:00|464.63|462.33|465.05|462.75|465.07|462.77|464.63|462.33|13
1737222070000|2025-01-18 17:41:10|465.07|462.77|465.06|462.76|465.08|462.78|465.06|462.76|4
1737222080000|2025-01-18 17:41:20|465.05|462.75|465.07|462.77|465.13|462.83|465|462.7|8
1737222090000|2025-01-18 17:41:30|465.08|462.78|465.27|462.97|465.27|462.97|465.08|462.78|9
1737222100000|2025-01-18 17:41:40|465.28|462.98|465.38|463.08|465.38|463.08|465.28|462.98|10
1737222110000|2025-01-18 17:41:50|465.39|463.09|465.64|463.34|465.64|463.34|465.39|463.09|10
1737222120000|2025-01-18 17:42:00|465.58|463.28|465.6|463.3|465.62|463.32|465.56|463.26|7
1737222130000|2025-01-18 17:42:10|465.58|463.28|465.52|463.22|465.58|463.28|465.49|463.19|5
1737222140000|2025-01-18 17:42:20|465.41|463.11|465.35|463.05|465.45|463.15|465.34|463.04|13
1737222150000|2025-01-18 17:42:30|465.32|463.02|465.19|462.89|465.32|463.02|465.11|462.81|11
1737222160000|2025-01-18 17:42:40|465.18|462.88|464.9|462.6|465.18|462.88|464.85|462.55|15
1737222170000|2025-01-18 17:42:50|464.87|462.57|464.92|462.62|464.93|462.63|464.86|462.56|9
1737222180000|2025-01-18 17:43:00|464.93|462.63|464.9|462.6|464.95|462.65|464.89|462.59|8
1737222190000|2025-01-18 17:43:10|464.91|462.61|464.47|462.17|464.92|462.62|464.47|462.17|17
1737222200000|2025-01-18 17:43:20|464.41|462.11|464.51|462.21|464.51|462.21|464.29|461.99|19
1737222210000|2025-01-18 17:43:30|464.52|462.22|464.77|462.47|464.78|462.48|464.52|462.22|12
1737222220000|2025-01-18 17:43:40|464.78|462.48|464.97|462.67|464.97|462.67|464.78|462.48|8
1737222230000|2025-01-18 17:43:50|465.03|462.73|465.03|462.73|465.05|462.75|465.03|462.73|6
1737222240000|2025-01-18 17:44:00|465.04|462.74|464.55|462.25|465.04|462.74|464.54|462.24|15
1737222250000|2025-01-18 17:44:10|464.53|462.23|464.46|462.16|464.53|462.23|464.44|462.14|10
1737222260000|2025-01-18 17:44:20|464.45|462.15|464.44|462.14|464.46|462.16|464.44|462.14|4
1737222270000|2025-01-18 17:44:30|464.43|462.13|464.71|462.41|464.72|462.42|464.43|462.13|13
1737222280000|2025-01-18 17:44:40|464.72|462.42|464.94|462.64|465.02|462.72|464.72|462.42|16
1737222290000|2025-01-18 17:44:50|464.9|462.6|464.97|462.67|464.97|462.67|464.78|462.48|12
1737222300000|2025-01-18 17:45:00|464.98|462.68|465.14|462.84|465.18|462.88|464.98|462.68|14
1737222310000|2025-01-18 17:45:10|465.2|462.9|465.22|462.92|465.26|462.96|465.16|462.86|11
1737222320000|2025-01-18 17:45:20|465.23|462.93|465.2|462.9|465.25|462.95|465.2|462.9|11
1737222330000|2025-01-18 17:45:30|465.19|462.89|465.35|463.05|465.35|463.05|465.11|462.81|13
1737222340000|2025-01-18 17:45:40|465.33|463.03|465.3|463|465.33|463.03|465.26|462.96|9
1737222350000|2025-01-18 17:45:50|465.29|462.99|465|462.7|465.29|462.99|464.92|462.62|18
1737222360000|2025-01-18 17:46:00|465.04|462.74|465.01|462.71|465.04|462.74|464.92|462.62|18
1737222370000|2025-01-18 17:46:10|464.99|462.69|464.78|462.48|464.99|462.69|464.78|462.48|10
1737222380000|2025-01-18 17:46:20|464.77|462.47|464.58|462.28|464.77|462.47|464.49|462.19|15
1737222390000|2025-01-18 17:46:30|464.56|462.26|464.34|462.04|464.56|462.26|464.34|462.04|13
1737222400000|2025-01-18 17:46:40|464.33|462.03|464.74|462.44|464.74|462.44|464.33|462.03|15
1737222410000|2025-01-18 17:46:50|464.75|462.45|464.65|462.35|464.81|462.51|464.65|462.35|12
1737222420000|2025-01-18 17:47:00|464.64|462.34|465.32|463.02|465.35|463.05|464.64|462.34|22
1737222430000|2025-01-18 17:47:10|465.31|463.01|465.33|463.03|465.34|463.04|465.22|462.92|10
1737222440000|2025-01-18 17:47:20|465.32|463.02|465.32|463.02|465.32|463.02|465.22|462.92|14
1737222450000|2025-01-18 17:47:30|465.31|463.01|465.13|462.83|465.32|463.02|465.1|462.8|14
1737222460000|2025-01-18 17:47:40|465.14|462.84|465.43|463.13|465.66|463.36|465.13|462.83|13
1737222470000|2025-01-18 17:47:50|465.47|463.17|465.49|463.19|465.58|463.28|465.46|463.16|12
1737222480000|2025-01-18 17:48:00|465.45|463.15|465.43|463.13|465.58|463.28|465.43|463.13|18
1737222490000|2025-01-18 17:48:10|465.49|463.19|465.44|463.14|465.49|463.19|465.42|463.12|14
1737222500000|2025-01-18 17:48:20|465.43|463.13|465.24|462.94|465.43|463.13|465.24|462.94|6
1737222510000|2025-01-18 17:48:30|465.21|462.91|465.38|463.08|465.42|463.12|465.21|462.91|12
1737222520000|2025-01-18 17:48:40|465.31|463.01|465.3|463|465.32|463.02|465.27|462.97|10
1737222530000|2025-01-18 17:48:50|465.29|462.99|465.25|462.95|465.29|462.99|465.25|462.95|5
1737222540000|2025-01-18 17:49:00|465.29|462.99|465.39|463.09|465.42|463.12|465.29|462.99|13
1737222550000|2025-01-18 17:49:10|465.42|463.12|465.52|463.22|465.52|463.22|465.41|463.11|10
1737222560000|2025-01-18 17:49:20|465.51|463.21|465.38|463.08|465.53|463.23|465.19|462.89|11
1737222570000|2025-01-18 17:49:30|465.39|463.09|465.3|463|465.39|463.09|465.22|462.92|15
1737222580000|2025-01-18 17:49:40|465.28|462.98|465.13|462.83|465.29|462.99|465.13|462.83|12
1737222590000|2025-01-18 17:49:50|465.12|462.82|464.9|462.6|465.13|462.83|464.89|462.59|12
1737222600000|2025-01-18 17:50:00|464.89|462.59|465.3|463|465.37|463.07|464.78|462.48|16
1737222610000|2025-01-18 17:50:10|465.26|462.96|465.59|463.29|465.59|463.29|464.97|462.67|15
1737222620000|2025-01-18 17:50:20|465.58|463.28|465.7|463.4|465.7|463.4|465.53|463.23|12
1737222630000|2025-01-18 17:50:30|465.69|463.39|465.61|463.31|465.69|463.39|465.61|463.31|4
1737222640000|2025-01-18 17:50:40|465.59|463.29|465.3|463|465.59|463.29|465.3|463|11
1737222650000|2025-01-18 17:50:50|465.29|462.99|465.28|462.98|465.29|462.99|465.28|462.98|2
1737222660000|2025-01-18 17:51:00|465.27|462.97|465.54|463.24|465.54|463.24|465.26|462.96|13
1737222670000|2025-01-18 17:51:10|465.56|463.26|465.67|463.37|465.73|463.43|465.56|463.26|10
1737222680000|2025-01-18 17:51:20|465.7|463.4|465.75|463.45|465.75|463.45|465.67|463.37|10
1737222690000|2025-01-18 17:51:30|465.74|463.44|465.77|463.47|465.77|463.47|465.73|463.43|7
1737222700000|2025-01-18 17:51:40|465.72|463.42|465.18|462.88|465.72|463.42|465.18|462.88|19
1737222710000|2025-01-18 17:51:50|465.15|462.85|465.05|462.75|465.18|462.88|465.03|462.73|9
1737222720000|2025-01-18 17:52:00|465.12|462.82|465.22|462.92|465.25|462.95|465.12|462.82|12
1737222730000|2025-01-18 17:52:10|465.21|462.91|465.06|462.76|465.21|462.91|464.97|462.67|9
1737222740000|2025-01-18 17:52:20|465.02|462.72|464.94|462.64|465.02|462.72|464.89|462.59|14
1737222750000|2025-01-18 17:52:30|464.93|462.63|464.83|462.53|464.93|462.63|464.82|462.52|13
1737222760000|2025-01-18 17:52:40|464.82|462.52|465.01|462.71|465.05|462.75|464.81|462.51|10
1737222770000|2025-01-18 17:52:50|465.02|462.72|464.84|462.54|465.02|462.72|464.83|462.53|9
1737222780000|2025-01-18 17:53:00|464.83|462.53|464.67|462.37|464.83|462.53|464.62|462.32|13
1737222790000|2025-01-18 17:53:10|464.66|462.36|464.65|462.35|464.73|462.43|464.65|462.35|18
1737222800000|2025-01-18 17:53:20|464.64|462.34|464.56|462.26|464.64|462.34|464.56|462.26|10
1737222810000|2025-01-18 17:53:30|464.57|462.27|464.6|462.3|464.63|462.33|464.57|462.27|5
1737222820000|2025-01-18 17:53:40|464.59|462.29|464.51|462.21|464.59|462.29|464.51|462.21|4
1737222830000|2025-01-18 17:53:50|464.52|462.22|464.72|462.42|464.73|462.43|464.52|462.22|10
1737222840000|2025-01-18 17:54:00|464.74|462.44|464.68|462.38|464.82|462.52|464.67|462.37|14
1737222850000|2025-01-18 17:54:10|464.67|462.37|464.65|462.35|464.68|462.38|464.62|462.32|8
1737222860000|2025-01-18 17:54:20|464.66|462.36|464.67|462.37|464.7|462.4|464.66|462.36|7
1737222870000|2025-01-18 17:54:30|464.65|462.35|464.33|462.03|464.65|462.35|464.31|462.01|17
1737222880000|2025-01-18 17:54:40|464.32|462.02|464.24|461.94|464.32|462.02|464.24|461.94|7
1737222890000|2025-01-18 17:54:50|464.23|461.93|464.43|462.13|464.46|462.16|464.22|461.92|15
1737222900000|2025-01-18 17:55:00|464.42|462.12|464.52|462.22|464.59|462.29|464.31|462.01|13
1737222910000|2025-01-18 17:55:10|464.54|462.24|464.48|462.18|464.57|462.27|464.48|462.18|10
1737222920000|2025-01-18 17:55:20|464.47|462.17|464.87|462.57|464.87|462.57|464.47|462.17|16
1737222930000|2025-01-18 17:55:30|464.88|462.58|465.31|463.01|465.31|463.01|464.88|462.58|17
1737222940000|2025-01-18 17:55:40|465.32|463.02|465.15|462.85|465.32|463.02|465.15|462.85|10
1737222950000|2025-01-18 17:55:50|465.16|462.86|465.15|462.85|465.2|462.9|465.15|462.85|9
1737222960000|2025-01-18 17:56:00|465.14|462.84|465.16|462.86|465.16|462.86|465.11|462.81|5
1737222970000|2025-01-18 17:56:10|465.15|462.85|465.24|462.94|465.3|463|465.15|462.85|7
1737222980000|2025-01-18 17:56:20|465.23|462.93|465.23|462.93|465.25|462.95|465.2|462.9|9
1737222990000|2025-01-18 17:56:30|465.22|462.92|465.14|462.84|465.22|462.92|465.05|462.75|13
1737223000000|2025-01-18 17:56:40|465.15|462.85|465.41|463.11|465.41|463.11|465.13|462.83|10
1737223010000|2025-01-18 17:56:50|465.43|463.13|465.44|463.14|465.54|463.24|465.43|463.13|13
1737223020000|2025-01-18 17:57:00|465.48|463.18|465.51|463.21|465.58|463.28|465.48|463.18|10
1737223030000|2025-01-18 17:57:10|465.52|463.22|465.35|463.05|465.58|463.28|465.33|463.03|12
1737223040000|2025-01-18 17:57:20|465.34|463.04|465.23|462.93|465.35|463.05|465.21|462.91|9
1737223050000|2025-01-18 17:57:30|465.22|462.92|465.16|462.86|465.22|462.92|465.16|462.86|6
1737223060000|2025-01-18 17:57:40|465.15|462.85|464.8|462.5|465.15|462.85|464.8|462.5|12
1737223070000|2025-01-18 17:57:50|464.79|462.49|464.76|462.46|464.79|462.49|464.76|462.46|4
1737223080000|2025-01-18 17:58:00|464.75|462.45|464.52|462.22|464.75|462.45|464.52|462.22|13
1737223090000|2025-01-18 17:58:10|464.51|462.21|464.45|462.15|464.52|462.22|464.45|462.15|8
1737223100000|2025-01-18 17:58:20|464.44|462.14|464.42|462.12|464.45|462.15|464.4|462.1|8
1737223110000|2025-01-18 17:58:30|464.3|462|463.7|461.4|464.3|462|463.68|461.38|20
1737223120000|2025-01-18 17:58:40|463.69|461.39|463.83|461.53|463.88|461.58|463.69|461.39|11
1737223130000|2025-01-18 17:58:50|463.82|461.52|463.77|461.47|463.82|461.52|463.73|461.43|8
1737223140000|2025-01-18 17:59:00|463.76|461.46|463.65|461.35|463.76|461.46|463.62|461.32|10
1737223150000|2025-01-18 17:59:10|463.64|461.34|463.64|461.34|463.67|461.37|463.58|461.28|9
1737223160000|2025-01-18 17:59:20|463.63|461.33|463.62|461.32|463.63|461.33|463.6|461.3|9
1737223170000|2025-01-18 17:59:30|463.67|461.37|463.72|461.42|463.76|461.46|463.67|461.37|10
1737223180000|2025-01-18 17:59:40|463.71|461.41|463.7|461.4|463.71|461.41|463.67|461.37|7
1737223190000|2025-01-18 17:59:50|463.69|461.39|463.31|461.01|463.69|461.39|463.17|460.87|13
1737223200000|2025-01-18 18:00:00|463.28|460.98|463.3|461|463.3|461|463.21|460.91|8
1737223210000|2025-01-18 18:00:10|463.29|460.99|463.32|461.02|463.32|461.02|463.29|460.99|8
1737223220000|2025-01-18 18:00:20|463.33|461.03|463.38|461.08|463.38|461.08|463.33|461.03|3
1737223230000|2025-01-18 18:00:30|463.45|461.15|463.68|461.38|463.79|461.49|463.45|461.15|18
1737223240000|2025-01-18 18:00:40|463.72|461.42|464.01|461.71|464.01|461.71|463.71|461.41|14
1737223250000|2025-01-18 18:00:50|464.03|461.73|464.02|461.72|464.07|461.77|464.02|461.72|8
1737223260000|2025-01-18 18:01:00|463.95|461.65|463.99|461.69|463.99|461.69|463.83|461.53|16
1737223270000|2025-01-18 18:01:10|464.12|461.82|464.21|461.91|464.23|461.93|464.12|461.82|14
1737223280000|2025-01-18 18:01:20|464.24|461.94|464.27|461.97|464.28|461.98|464.23|461.93|5
1737223290000|2025-01-18 18:01:30|464.28|461.98|464.54|462.24|464.54|462.24|464.26|461.96|12
1737223300000|2025-01-18 18:01:40|464.55|462.25|464.62|462.32|464.63|462.33|464.52|462.22|15
1737223310000|2025-01-18 18:01:50|464.63|462.33|464.65|462.35|464.71|462.41|464.6|462.3|15
1737223320000|2025-01-18 18:02:00|464.7|462.4|464.81|462.51|464.81|462.51|464.69|462.39|20
1737223330000|2025-01-18 18:02:10|464.82|462.52|464.86|462.56|464.88|462.58|464.8|462.5|10
1737223340000|2025-01-18 18:02:20|464.87|462.57|464.7|462.4|464.87|462.57|464.67|462.37|12
1737223350000|2025-01-18 18:02:30|464.73|462.43|464.7|462.4|464.73|462.43|464.7|462.4|8
1737223360000|2025-01-18 18:02:40|464.71|462.41|465.13|462.83|465.13|462.83|464.71|462.41|14
1737223370000|2025-01-18 18:02:50|465.15|462.85|465.06|462.76|465.21|462.91|465.04|462.74|13
1737223380000|2025-01-18 18:03:00|465.05|462.75|465.15|462.85|465.23|462.93|465.05|462.75|10
1737223390000|2025-01-18 18:03:10|465.13|462.83|465.02|462.72|465.14|462.84|465.02|462.72|10
1737223400000|2025-01-18 18:03:20|465.01|462.71|465.16|462.86|465.19|462.89|465.01|462.71|8
1737223410000|2025-01-18 18:03:30|465.15|462.85|465.08|462.78|465.15|462.85|465.08|462.78|6
1737223420000|2025-01-18 18:03:40|465.07|462.77|464.84|462.54|465.07|462.77|464.84|462.54|10
1737223430000|2025-01-18 18:03:50|464.88|462.58|464.84|462.54|464.88|462.58|464.77|462.47|13
1737223440000|2025-01-18 18:04:00|464.88|462.58|464.91|462.61|464.91|462.61|464.88|462.58|4
1737223450000|2025-01-18 18:04:10|464.92|462.62|465.01|462.71|465.01|462.71|464.88|462.58|9
1737223460000|2025-01-18 18:04:20|465.03|462.73|465.07|462.77|465.1|462.8|465.02|462.72|11
1737223470000|2025-01-18 18:04:30|465.08|462.78|465.03|462.73|465.13|462.83|465.03|462.73|10
1737223480000|2025-01-18 18:04:40|465.04|462.74|465.1|462.8|465.12|462.82|465.03|462.73|9
1737223490000|2025-01-18 18:04:50|465.09|462.79|465.17|462.87|465.2|462.9|465.09|462.79|10
1737223500000|2025-01-18 18:05:00|465.19|462.89|465.29|462.99|465.29|462.99|465.15|462.85|13
1737223510000|2025-01-18 18:05:10|465.3|463|465.13|462.83|465.4|463.1|465.12|462.82|15
1737223520000|2025-01-18 18:05:20|465.18|462.88|465.23|462.93|465.24|462.94|465.17|462.87|10
1737223530000|2025-01-18 18:05:30|465.24|462.94|465.24|462.94|465.24|462.94|465.18|462.88|8
1737223540000|2025-01-18 18:05:40|465.29|462.99|465.32|463.02|465.36|463.06|465.29|462.99|7
1737223550000|2025-01-18 18:05:50|465.31|463.01|465.34|463.04|465.36|463.06|465.31|463.01|6
1737223560000|2025-01-18 18:06:00|465.36|463.06|465.52|463.22|465.52|463.22|465.36|463.06|11
1737223570000|2025-01-18 18:06:10|465.55|463.25|465.16|462.86|465.55|463.25|465.16|462.86|13
1737223580000|2025-01-18 18:06:20|465.06|462.76|465.01|462.71|465.07|462.77|464.98|462.68|9
1737223590000|2025-01-18 18:06:30|464.97|462.67|464.94|462.64|464.97|462.67|464.8|462.5|18
1737223600000|2025-01-18 18:06:40|464.95|462.65|464.76|462.46|464.95|462.65|464.69|462.39|12
1737223610000|2025-01-18 18:06:50|464.77|462.47|465.01|462.71|465.05|462.75|464.77|462.47|14
1737223620000|2025-01-18 18:07:00|465.02|462.72|465.09|462.79|465.11|462.81|465.02|462.72|11
1737223630000|2025-01-18 18:07:10|465.07|462.77|464.85|462.55|465.07|462.77|464.85|462.55|12
1737223640000|2025-01-18 18:07:20|464.86|462.56|464.67|462.37|464.86|462.56|464.66|462.36|10
1737223650000|2025-01-18 18:07:30|464.66|462.36|464.76|462.46|464.78|462.48|464.65|462.35|6
1737223660000|2025-01-18 18:07:40|464.75|462.45|464.56|462.26|464.75|462.45|464.55|462.25|12
1737223670000|2025-01-18 18:07:50|464.55|462.25|464.77|462.47|464.77|462.47|464.53|462.23|9
1737223680000|2025-01-18 18:08:00|464.79|462.49|464.96|462.66|464.97|462.67|464.79|462.49|13
1737223690000|2025-01-18 18:08:10|464.97|462.67|464.78|462.48|464.97|462.67|464.74|462.44|18
1737223700000|2025-01-18 18:08:20|464.79|462.49|464.71|462.41|464.79|462.49|464.71|462.41|10
1737223710000|2025-01-18 18:08:30|464.68|462.38|464.7|462.4|464.72|462.42|464.55|462.25|14
1737223720000|2025-01-18 18:08:40|464.73|462.43|464.74|462.44|464.74|462.44|464.67|462.37|10
1737223730000|2025-01-18 18:08:50|464.71|462.41|464.54|462.24|464.71|462.41|464.53|462.23|8
1737223740000|2025-01-18 18:09:00|464.52|462.22|464.51|462.21|464.59|462.29|464.46|462.16|16
1737223750000|2025-01-18 18:09:10|464.53|462.23|464.03|461.73|464.53|462.23|464.03|461.73|18
1737223760000|2025-01-18 18:09:20|464.02|461.72|463.64|461.34|464.02|461.72|463.64|461.34|20
1737223770000|2025-01-18 18:09:30|463.68|461.38|463.88|461.58|463.97|461.67|463.68|461.38|7
1737223780000|2025-01-18 18:09:40|463.85|461.55|464.28|461.98|464.28|461.98|463.85|461.55|14
1737223790000|2025-01-18 18:09:50|464.27|461.97|464.62|462.32|464.62|462.32|464.25|461.95|18
1737223800000|2025-01-18 18:10:00|464.61|462.31|464.68|462.38|464.74|462.44|464.61|462.31|14
1737223810000|2025-01-18 18:10:10|464.69|462.39|465.12|462.82|465.12|462.82|464.68|462.38|14
1737223820000|2025-01-18 18:10:20|465.11|462.81|465.21|462.91|465.21|462.91|465.04|462.74|11
1737223830000|2025-01-18 18:10:30|465.2|462.9|464.97|462.67|465.2|462.9|464.8|462.5|14
1737223840000|2025-01-18 18:10:40|464.96|462.66|464.99|462.69|465|462.7|464.95|462.65|5
1737223850000|2025-01-18 18:10:50|464.98|462.68|464.97|462.67|465|462.7|464.94|462.64|11
1737223860000|2025-01-18 18:11:00|464.93|462.63|464.74|462.44|464.94|462.64|464.74|462.44|11
1737223870000|2025-01-18 18:11:10|464.76|462.46|464.79|462.49|464.79|462.49|464.71|462.41|13
1737223880000|2025-01-18 18:11:20|464.87|462.57|464.86|462.56|465.05|462.75|464.86|462.56|13
1737223890000|2025-01-18 18:11:30|464.85|462.55|464.89|462.59|464.9|462.6|464.84|462.54|7
1737223900000|2025-01-18 18:11:40|464.88|462.58|464.92|462.62|464.96|462.66|464.84|462.54|11
1737223910000|2025-01-18 18:11:50|464.88|462.58|465.21|462.91|465.22|462.92|464.88|462.58|9
1737223920000|2025-01-18 18:12:00|465.22|462.92|464.96|462.66|465.22|462.92|464.95|462.65|17
1737223930000|2025-01-18 18:12:10|464.94|462.64|464.6|462.3|464.94|462.64|464.57|462.27|19
1737223940000|2025-01-18 18:12:20|464.59|462.29|464.61|462.31|464.61|462.31|464.54|462.24|10
1737223950000|2025-01-18 18:12:30|464.63|462.33|464.73|462.43|464.81|462.51|464.63|462.33|12
1737223960000|2025-01-18 18:12:40|464.74|462.44|464.66|462.36|464.74|462.44|464.65|462.35|12
1737223970000|2025-01-18 18:12:50|464.72|462.42|464.62|462.32|464.72|462.42|464.55|462.25|10
1737223980000|2025-01-18 18:13:00|464.63|462.33|464.88|462.58|464.91|462.61|464.63|462.33|14
1737223990000|2025-01-18 18:13:10|464.89|462.59|464.87|462.57|464.9|462.6|464.86|462.56|6
1737224000000|2025-01-18 18:13:20|464.86|462.56|464.78|462.48|464.92|462.62|464.77|462.47|7
1737224010000|2025-01-18 18:13:30|464.77|462.47|464.83|462.53|464.83|462.53|464.76|462.46|4
1737224020000|2025-01-18 18:13:40|464.82|462.52|465.05|462.75|465.05|462.75|464.82|462.52|14
1737224030000|2025-01-18 18:13:50|465.04|462.74|465.25|462.95|465.37|463.07|465|462.7|18
1737224040000|2025-01-18 18:14:00|465.23|462.93|465.29|462.99|465.3|463|465.2|462.9|10
1737224050000|2025-01-18 18:14:10|465.28|462.98|465.06|462.76|465.28|462.98|465.06|462.76|17
1737224060000|2025-01-18 18:14:20|465.02|462.72|465.05|462.75|465.05|462.75|464.91|462.61|16
1737224070000|2025-01-18 18:14:30|465.04|462.74|465.21|462.91|465.22|462.92|464.98|462.68|11
1737224080000|2025-01-18 18:14:40|465.22|462.92|465.32|463.02|465.34|463.04|465.22|462.92|11
1737224090000|2025-01-18 18:14:50|465.4|463.1|465.4|463.1|465.46|463.16|465.37|463.07|12
1737224100000|2025-01-18 18:15:00|465.46|463.16|465.28|462.98|465.46|463.16|465.25|462.95|12
1737224110000|2025-01-18 18:15:10|465.29|462.99|465.32|463.02|465.36|463.06|465.11|462.81|16
1737224120000|2025-01-18 18:15:20|465.3|463|465.3|463|465.58|463.28|465.29|462.99|19
1737224130000|2025-01-18 18:15:30|465.31|463.01|465.53|463.23|465.53|463.23|465.31|463.01|10
1737224140000|2025-01-18 18:15:40|465.51|463.21|465.66|463.36|465.71|463.41|465.5|463.2|16
1737224150000|2025-01-18 18:15:50|465.65|463.35|465.44|463.14|465.65|463.35|465.41|463.11|9
1737224160000|2025-01-18 18:16:00|465.48|463.18|465.27|462.97|465.48|463.18|465.23|462.93|13
1737224170000|2025-01-18 18:16:10|465.28|462.98|465.15|462.85|465.28|462.98|465.14|462.84|10
1737224180000|2025-01-18 18:16:20|465.16|462.86|465.18|462.88|465.18|462.88|465.16|462.86|7
1737224190000|2025-01-18 18:16:30|465.22|462.92|465.14|462.84|465.22|462.92|465.13|462.83|8
1737224200000|2025-01-18 18:16:40|465.13|462.83|465.13|462.83|465.13|462.83|465.13|462.83|1
1737224210000|2025-01-18 18:16:50|465.3|463|465.13|462.83|465.3|463|465.13|462.83|8
1737224220000|2025-01-18 18:17:00|465.14|462.84|464.85|462.55|465.19|462.89|464.85|462.55|16
1737224230000|2025-01-18 18:17:10|464.82|462.52|464.71|462.41|464.82|462.52|464.67|462.37|10
1737224240000|2025-01-18 18:17:20|464.7|462.4|464.79|462.49|464.83|462.53|464.7|462.4|9
1737224250000|2025-01-18 18:17:30|464.78|462.48|464.56|462.26|464.78|462.48|464.56|462.26|13
1737224260000|2025-01-18 18:17:40|464.57|462.27|464.44|462.14|464.58|462.28|464.44|462.14|17
1737224270000|2025-01-18 18:17:50|464.41|462.11|464.21|461.91|464.41|462.11|464.21|461.91|11
1737224280000|2025-01-18 18:18:00|464.2|461.9|464.49|462.19|464.5|462.2|464.19|461.89|10
1737224290000|2025-01-18 18:18:10|464.48|462.18|464.16|461.86|464.48|462.18|464.07|461.77|18
1737224300000|2025-01-18 18:18:20|464.18|461.88|464.11|461.81|464.19|461.89|464.11|461.81|9
1737224310000|2025-01-18 18:18:30|464.03|461.73|463.99|461.69|464.07|461.77|463.99|461.69|14
1737224320000|2025-01-18 18:18:40|463.96|461.66|464|461.7|464.07|461.77|463.96|461.66|12
1737224330000|2025-01-18 18:18:50|464.01|461.71|463.52|461.22|464.05|461.75|463.52|461.22|20
1737224340000|2025-01-18 18:19:00|463.46|461.16|462.96|460.66|463.46|461.16|462.91|460.61|20
1737224350000|2025-01-18 18:19:10|462.92|460.62|463.22|460.92|463.24|460.94|462.9|460.6|17
1737224360000|2025-01-18 18:19:20|463.16|460.86|463.03|460.73|463.16|460.86|463.03|460.73|10
1737224370000|2025-01-18 18:19:30|462.97|460.67|463.04|460.74|463.07|460.77|462.96|460.66|11
1737224380000|2025-01-18 18:19:40|463|460.7|462.97|460.67|463|460.7|462.94|460.64|8
1737224390000|2025-01-18 18:19:50|462.98|460.68|462.99|460.69|463.09|460.79|462.98|460.68|14
1737224400000|2025-01-18 18:20:00|463.01|460.71|463.05|460.75|463.05|460.75|462.81|460.51|18
1737224410000|2025-01-18 18:20:10|463.07|460.77|462.98|460.68|463.08|460.78|462.98|460.68|11
1737224420000|2025-01-18 18:20:20|462.97|460.67|463.02|460.72|463.06|460.76|462.97|460.67|5
1737224430000|2025-01-18 18:20:30|463.01|460.71|462.81|460.51|463.01|460.71|462.81|460.51|12
1737224440000|2025-01-18 18:20:40|462.8|460.5|463.13|460.83|463.13|460.83|462.79|460.49|13
1737224450000|2025-01-18 18:20:50|463.16|460.86|463.06|460.76|463.16|460.86|463.06|460.76|8
1737224460000|2025-01-18 18:21:00|463.05|460.75|463.09|460.79|463.13|460.83|462.93|460.63|11
1737224470000|2025-01-18 18:21:10|462.99|460.69|463.05|460.75|463.05|460.75|462.94|460.64|8
1737224480000|2025-01-18 18:21:20|463.06|460.76|463.37|461.07|463.37|461.07|463|460.7|12
1737224490000|2025-01-18 18:21:30|463.36|461.06|463.7|461.4|463.7|461.4|463.36|461.06|16
1737224500000|2025-01-18 18:21:40|463.81|461.51|464.22|461.92|464.23|461.93|463.79|461.49|19
1737224510000|2025-01-18 18:21:50|464.21|461.91|464.01|461.71|464.21|461.91|463.89|461.59|10
1737224520000|2025-01-18 18:22:00|464|461.7|464.02|461.72|464.02|461.72|463.95|461.65|12
1737224530000|2025-01-18 18:22:10|464.03|461.73|464.05|461.75|464.08|461.78|464.02|461.72|9
1737224540000|2025-01-18 18:22:20|464.04|461.74|464.34|462.04|464.35|462.05|464.04|461.74|11
1737224550000|2025-01-18 18:22:30|464.33|462.03|464.35|462.05|464.42|462.12|464.33|462.03|7
1737224560000|2025-01-18 18:22:40|464.34|462.04|464.22|461.92|464.34|462.04|464.13|461.83|9
1737224570000|2025-01-18 18:22:50|464.21|461.91|464.18|461.88|464.21|461.91|464.18|461.88|7
1737224580000|2025-01-18 18:23:00|464.23|461.93|464.28|461.98|464.31|462.01|464.23|461.93|9
1737224590000|2025-01-18 18:23:10|464.12|461.82|464.16|461.86|464.17|461.87|464.08|461.78|18
1737224600000|2025-01-18 18:23:20|464.14|461.84|464.14|461.84|464.15|461.85|464.11|461.81|6
1737224610000|2025-01-18 18:23:30|464.15|461.85|464.19|461.89|464.19|461.89|464.13|461.83|5
1737224620000|2025-01-18 18:23:40|464.2|461.9|464.15|461.85|464.23|461.93|464.15|461.85|10
1737224630000|2025-01-18 18:23:50|464.2|461.9|464.33|462.03|464.33|462.03|464.19|461.89|18
1737224640000|2025-01-18 18:24:00|464.34|462.04|464.61|462.31|464.61|462.31|464.34|462.04|15
1737224650000|2025-01-18 18:24:10|464.62|462.32|464.79|462.49|464.79|462.49|464.59|462.29|14
1737224660000|2025-01-18 18:24:20|464.8|462.5|464.77|462.47|464.81|462.51|464.75|462.45|6
1737224670000|2025-01-18 18:24:30|464.78|462.48|464.85|462.55|464.86|462.56|464.77|462.47|14
1737224680000|2025-01-18 18:24:40|464.8|462.5|464.77|462.47|464.82|462.52|464.77|462.47|11
1737224690000|2025-01-18 18:24:50|464.81|462.51|464.8|462.5|464.81|462.51|464.8|462.5|2
1737224700000|2025-01-18 18:25:00|464.79|462.49|464.86|462.56|464.87|462.57|464.79|462.49|9
1737224710000|2025-01-18 18:25:10|464.89|462.59|465.14|462.84|465.14|462.84|464.89|462.59|15
1737224720000|2025-01-18 18:25:20|465.15|462.85|465.2|462.9|465.2|462.9|465.15|462.85|7
1737224730000|2025-01-18 18:25:30|465.19|462.89|465.28|462.98|465.28|462.98|465.18|462.88|6
1737224740000|2025-01-18 18:25:40|465.27|462.97|465.42|463.12|465.42|463.12|465.16|462.86|23
1737224750000|2025-01-18 18:25:50|465.52|463.22|465.57|463.27|465.66|463.36|465.52|463.22|12
1737224760000|2025-01-18 18:26:00|465.58|463.28|465.73|463.43|465.73|463.43|465.5|463.2|16
1737224770000|2025-01-18 18:26:10|465.74|463.44|465.95|463.65|465.95|463.65|465.71|463.41|12
1737224780000|2025-01-18 18:26:20|465.96|463.66|465.89|463.59|465.98|463.68|465.87|463.57|9
1737224790000|2025-01-18 18:26:30|465.91|463.61|465.9|463.6|465.94|463.64|465.86|463.56|8
1737224800000|2025-01-18 18:26:40|465.89|463.59|465.93|463.63|465.94|463.64|465.89|463.59|4
1737224810000|2025-01-18 18:26:50|465.94|463.64|466|463.7|466.08|463.78|465.94|463.64|11
1737224820000|2025-01-18 18:27:00|465.99|463.69|465.76|463.46|465.99|463.69|465.7|463.4|11
1737224830000|2025-01-18 18:27:10|465.75|463.45|465.95|463.65|465.95|463.65|465.74|463.44|14
1737224840000|2025-01-18 18:27:20|465.93|463.63|465.94|463.64|465.95|463.65|465.87|463.57|11
1737224850000|2025-01-18 18:27:30|465.95|463.65|466.09|463.79|466.09|463.79|465.95|463.65|6
1737224860000|2025-01-18 18:27:40|466.1|463.8|466.13|463.83|466.15|463.85|466.01|463.71|14
1737224870000|2025-01-18 18:27:50|466.12|463.82|466.33|464.03|466.33|464.03|466.12|463.82|11
1737224880000|2025-01-18 18:28:00|466.34|464.04|466.32|464.02|466.39|464.09|466.32|464.02|7
1737224890000|2025-01-18 18:28:10|466.29|463.99|466.35|464.05|466.35|464.05|466.29|463.99|4
1737224900000|2025-01-18 18:28:20|466.34|464.04|466.4|464.1|466.42|464.12|466.34|464.04|13
1737224910000|2025-01-18 18:28:30|466.39|464.09|466.38|464.08|466.42|464.12|466.38|464.08|6
1737224920000|2025-01-18 18:28:40|466.35|464.05|466.49|464.19|466.49|464.19|466.35|464.05|5
1737224930000|2025-01-18 18:28:50|466.46|464.16|466.76|464.46|466.76|464.46|466.43|464.13|18
1737224940000|2025-01-18 18:29:00|466.75|464.45|466.98|464.68|466.98|464.68|466.75|464.45|14
1737224950000|2025-01-18 18:29:10|466.89|464.59|466.6|464.3|466.89|464.59|466.54|464.24|15
1737224960000|2025-01-18 18:29:20|466.61|464.31|466.63|464.33|466.63|464.33|466.61|464.31|5
1737224970000|2025-01-18 18:29:30|466.64|464.34|466.55|464.25|466.64|464.34|466.55|464.25|4
1737224980000|2025-01-18 18:29:40|466.56|464.26|466.64|464.34|466.64|464.34|466.55|464.25|7
1737224990000|2025-01-18 18:29:50|466.58|464.28|466.6|464.3|466.6|464.3|466.58|464.28|3
1737225000000|2025-01-18 18:30:00|466.45|464.15|466.66|464.36|466.66|464.36|466.38|464.08|16
1737225010000|2025-01-18 18:30:10|466.73|464.43|466.8|464.5|466.84|464.54|466.68|464.38|11
1737225020000|2025-01-18 18:30:20|466.77|464.47|466.93|464.63|466.93|464.63|466.77|464.47|10
1737225030000|2025-01-18 18:30:30|466.94|464.64|466.95|464.65|466.95|464.65|466.92|464.62|7
1737225040000|2025-01-18 18:30:40|466.92|464.62|467.09|464.79|467.09|464.79|466.92|464.62|11
1737225050000|2025-01-18 18:30:50|467.1|464.8|467.1|464.8|467.12|464.82|467.07|464.77|7
1737225060000|2025-01-18 18:31:00|467.09|464.79|467.06|464.76|467.09|464.79|467.02|464.72|6
1737225070000|2025-01-18 18:31:10|467.07|464.77|467.19|464.89|467.21|464.91|467.07|464.77|9
1737225080000|2025-01-18 18:31:20|467.16|464.86|467.1|464.8|467.2|464.9|467.1|464.8|7
1737225090000|2025-01-18 18:31:30|467.11|464.81|467.22|464.92|467.26|464.96|467.11|464.81|10
1737225100000|2025-01-18 18:31:40|467.21|464.91|467.25|464.95|467.25|464.95|467.16|464.86|10
1737225110000|2025-01-18 18:31:50|467.26|464.96|467.26|464.96|467.26|464.96|467.26|464.96|1
1737225120000|2025-01-18 18:32:00|467.23|464.93|467.53|465.23|467.59|465.29|467.2|464.9|14
1737225130000|2025-01-18 18:32:10|467.52|465.22|467.5|465.2|467.52|465.22|467.49|465.19|4
1737225140000|2025-01-18 18:32:20|467.49|465.19|468.03|465.73|468.4|466.1|467.43|465.13|22
1737225150000|2025-01-18 18:32:30|468.2|465.9|467.81|465.51|468.2|465.9|467.81|465.51|14
1737225160000|2025-01-18 18:32:40|467.78|465.48|467.78|465.48|467.78|465.48|467.74|465.44|4
1737225170000|2025-01-18 18:32:50|467.77|465.47|467.81|465.51|467.81|465.51|467.77|465.47|2
1737225180000|2025-01-18 18:33:00|467.79|465.49|467.79|465.49|467.82|465.52|467.77|465.47|8
1737225190000|2025-01-18 18:33:10|467.83|465.53|467.79|465.49|467.83|465.53|467.76|465.46|5
1737225200000|2025-01-18 18:33:20|467.82|465.52|467.72|465.42|467.84|465.54|467.68|465.38|10
1737225210000|2025-01-18 18:33:30|467.71|465.41|467.79|465.49|467.8|465.5|467.71|465.41|8
1737225220000|2025-01-18 18:33:40|467.77|465.47|467.76|465.46|467.77|465.47|467.76|465.46|2
1737225230000|2025-01-18 18:33:50|467.8|465.5|467.53|465.23|467.8|465.5|467.5|465.2|13
1737225240000|2025-01-18 18:34:00|467.51|465.21|467.11|464.81|467.51|465.21|467.02|464.72|22
1737225250000|2025-01-18 18:34:10|467.17|464.87|467.13|464.83|467.17|464.87|467.11|464.81|7
1737225260000|2025-01-18 18:34:20|467.09|464.79|466.99|464.69|467.09|464.79|466.98|464.68|13
1737225270000|2025-01-18 18:34:30|466.98|464.68|466.87|464.57|466.98|464.68|466.87|464.57|5
1737225280000|2025-01-18 18:34:40|466.86|464.56|466.71|464.41|466.86|464.56|466.65|464.35|16
1737225290000|2025-01-18 18:34:50|466.72|464.42|466.69|464.39|466.74|464.44|466.69|464.39|7
1737225300000|2025-01-18 18:35:00|466.66|464.36|466.44|464.14|466.66|464.36|466.44|464.14|12
1737225310000|2025-01-18 18:35:10|466.43|464.13|466.68|464.38|466.68|464.38|466.43|464.13|15
1737225320000|2025-01-18 18:35:20|466.72|464.42|467.29|464.99|467.29|464.99|466.72|464.42|15
1737225330000|2025-01-18 18:35:30|467.27|464.97|467.37|465.07|467.37|465.07|467.26|464.96|11
1737225340000|2025-01-18 18:35:40|467.36|465.06|467.32|465.02|467.37|465.07|467.31|465.01|6
1737225350000|2025-01-18 18:35:50|467.35|465.05|467.37|465.07|467.39|465.09|467.29|464.99|9
1737225360000|2025-01-18 18:36:00|467.38|465.08|467.42|465.12|467.42|465.12|467.35|465.05|7
1737225370000|2025-01-18 18:36:10|467.43|465.13|467.38|465.08|467.49|465.19|467.38|465.08|10
1737225380000|2025-01-18 18:36:20|467.35|465.05|467.36|465.06|467.43|465.13|467.35|465.05|9
1737225390000|2025-01-18 18:36:30|467.39|465.09|467.4|465.1|467.43|465.13|467.39|465.09|10
1737225400000|2025-01-18 18:36:40|467.44|465.14|467.4|465.1|467.46|465.16|467.4|465.1|10
1737225410000|2025-01-18 18:36:50|467.41|465.11|467.2|464.9|467.44|465.14|467.19|464.89|13
1737225420000|2025-01-18 18:37:00|467.18|464.88|467.3|465|467.3|465|467.18|464.88|9
1737225430000|2025-01-18 18:37:10|467.32|465.02|467.26|464.96|467.32|465.02|467.26|464.96|10
1737225440000|2025-01-18 18:37:20|467.32|465.02|467.5|465.2|467.5|465.2|467.32|465.02|7
1737225450000|2025-01-18 18:37:30|467.51|465.21|467.55|465.25|467.55|465.25|467.51|465.21|5
1737225460000|2025-01-18 18:37:40|467.56|465.26|467.58|465.28|467.64|465.34|467.56|465.26|8
1737225470000|2025-01-18 18:37:50|467.57|465.27|467.37|465.07|467.58|465.28|467.35|465.05|10
1737225480000|2025-01-18 18:38:00|467.4|465.1|467.34|465.04|467.4|465.1|467.21|464.91|12
1737225490000|2025-01-18 18:38:10|467.45|465.15|467.54|465.24|467.54|465.24|467.41|465.11|11
1737225500000|2025-01-18 18:38:20|467.56|465.26|467.27|464.97|467.61|465.31|467.27|464.97|14
1737225510000|2025-01-18 18:38:30|467.2|464.9|467.24|464.94|467.27|464.97|467.2|464.9|9
1737225520000|2025-01-18 18:38:40|467.25|464.95|467.25|464.95|467.29|464.99|467.23|464.93|8
1737225530000|2025-01-18 18:38:50|467.21|464.91|467.17|464.87|467.21|464.91|467.12|464.82|9
1737225540000|2025-01-18 18:39:00|467.19|464.89|467.15|464.85|467.28|464.98|467.15|464.85|11
1737225550000|2025-01-18 18:39:10|467.14|464.84|467.16|464.86|467.18|464.88|467.13|464.83|7
1737225560000|2025-01-18 18:39:20|467.22|464.92|467.3|465|467.3|465|467.22|464.92|8
1737225570000|2025-01-18 18:39:30|467.31|465.01|467.28|464.98|467.32|465.02|467.24|464.94|8
1737225580000|2025-01-18 18:39:40|467.27|464.97|467.2|464.9|467.27|464.97|467.13|464.83|8
1737225590000|2025-01-18 18:39:50|467.24|464.94|467.24|464.94|467.28|464.98|467.23|464.93|11
1737225600000|2025-01-18 18:40:00|467.3|465|467.27|464.97|467.43|465.13|467.27|464.97|8
1737225610000|2025-01-18 18:40:10|467.25|464.95|467.28|464.98|467.39|465.09|467.21|464.91|11
1737225620000|2025-01-18 18:40:20|467.27|464.97|467.28|464.98|467.29|464.99|467.23|464.93|7
1737225630000|2025-01-18 18:40:30|467.27|464.97|467.35|465.05|467.35|465.05|467.24|464.94|8
1737225640000|2025-01-18 18:40:40|467.34|465.04|467.32|465.02|467.35|465.05|467.28|464.98|6
1737225650000|2025-01-18 18:40:50|467.33|465.03|467.53|465.23|467.58|465.28|467.33|465.03|11
1737225660000|2025-01-18 18:41:00|467.54|465.24|467.49|465.19|467.54|465.24|467.45|465.15|7
1737225670000|2025-01-18 18:41:10|467.52|465.22|467.7|465.4|467.7|465.4|467.45|465.15|10
1737225680000|2025-01-18 18:41:20|467.68|465.38|467.7|465.4|467.73|465.43|467.68|465.38|5
1737225690000|2025-01-18 18:41:30|467.68|465.38|467.56|465.26|467.68|465.38|467.54|465.24|9
1737225700000|2025-01-18 18:41:40|467.46|465.16|467.53|465.23|467.54|465.24|467.46|465.16|6
1737225710000|2025-01-18 18:41:50|467.56|465.26|467.6|465.3|467.6|465.3|467.56|465.26|5
1737225720000|2025-01-18 18:42:00|467.61|465.31|467.47|465.17|467.62|465.32|467.47|465.17|9
1737225730000|2025-01-18 18:42:10|467.46|465.16|467.46|465.16|467.47|465.17|467.46|465.16|5
1737225740000|2025-01-18 18:42:20|467.45|465.15|467.28|464.98|467.45|465.15|467.28|464.98|14
1737225750000|2025-01-18 18:42:30|467.27|464.97|467.34|465.04|467.34|465.04|467.27|464.97|3
1737225760000|2025-01-18 18:42:40|467.35|465.05|467.53|465.23|467.54|465.24|467.35|465.05|12
1737225770000|2025-01-18 18:42:50|467.51|465.21|467.54|465.24|467.55|465.25|467.5|465.2|7
1737225780000|2025-01-18 18:43:00|467.51|465.21|467.38|465.08|467.58|465.28|467.38|465.08|15
1737225790000|2025-01-18 18:43:10|467.37|465.07|467.16|464.86|467.38|465.08|467.16|464.86|8
1737225800000|2025-01-18 18:43:20|467.15|464.85|466.99|464.69|467.15|464.85|466.99|464.69|6
1737225810000|2025-01-18 18:43:30|466.98|464.68|466.71|464.41|466.98|464.68|466.71|464.41|12
1737225820000|2025-01-18 18:43:40|466.72|464.42|466.87|464.57|466.87|464.57|466.71|464.41|6
1737225830000|2025-01-18 18:43:50|466.86|464.56|466.67|464.37|466.86|464.56|466.64|464.34|5
1737225840000|2025-01-18 18:44:00|466.66|464.36|466.68|464.38|466.68|464.38|466.65|464.35|4
1737225850000|2025-01-18 18:44:10|466.69|464.39|466.76|464.46|466.78|464.48|466.69|464.39|5
1737225860000|2025-01-18 18:44:20|466.74|464.44|466.82|464.52|466.82|464.52|466.73|464.43|5
1737225870000|2025-01-18 18:44:30|466.81|464.51|466.78|464.48|466.81|464.51|466.78|464.48|8
1737225880000|2025-01-18 18:44:40|466.77|464.47|466.8|464.5|466.8|464.5|466.76|464.46|3
1737225890000|2025-01-18 18:44:50|466.81|464.51|466.94|464.64|466.94|464.64|466.81|464.51|4
1737225900000|2025-01-18 18:45:00|466.95|464.65|467.17|464.87|467.17|464.87|466.95|464.65|12
1737225910000|2025-01-18 18:45:10|467.13|464.83|467.23|464.93|467.23|464.93|467.13|464.83|12
1737225920000|2025-01-18 18:45:20|467.24|464.94|467.17|464.87|467.25|464.95|467.16|464.86|6
1737225930000|2025-01-18 18:45:30|467.18|464.88|467.17|464.87|467.18|464.88|467.17|464.87|4
1737225940000|2025-01-18 18:45:40|467.16|464.86|466.98|464.68|467.16|464.86|466.97|464.67|10
1737225950000|2025-01-18 18:45:50|466.99|464.69|467.01|464.71|467.1|464.8|466.96|464.66|14
1737225960000|2025-01-18 18:46:00|467|464.7|466.85|464.55|467|464.7|466.8|464.5|15
1737225970000|2025-01-18 18:46:10|466.86|464.56|466.92|464.62|466.92|464.62|466.86|464.56|6
1737225980000|2025-01-18 18:46:20|466.98|464.68|467.45|465.15|467.5|465.2|466.97|464.67|19
1737225990000|2025-01-18 18:46:30|467.44|465.14|467.38|465.08|467.44|465.14|467.38|465.08|9
1737226000000|2025-01-18 18:46:40|467.37|465.07|467.65|465.35|467.65|465.35|467.37|465.07|8
1737226010000|2025-01-18 18:46:50|467.67|465.37|467.59|465.29|467.8|465.5|467.57|465.27|12
1737226020000|2025-01-18 18:47:00|467.58|465.28|467.5|465.2|467.58|465.28|467.5|465.2|11
1737226030000|2025-01-18 18:47:10|467.57|465.27|467.63|465.33|467.72|465.42|467.57|465.27|11
1737226040000|2025-01-18 18:47:20|467.62|465.32|467.41|465.11|467.62|465.32|467.41|465.11|13
1737226050000|2025-01-18 18:47:30|467.4|465.1|467.33|465.03|467.4|465.1|467.3|465|6
1737226060000|2025-01-18 18:47:40|467.34|465.04|467.38|465.08|467.38|465.08|467.32|465.02|7
1737226070000|2025-01-18 18:47:50|467.45|465.15|467.59|465.29|467.59|465.29|467.45|465.15|5
1737226080000|2025-01-18 18:48:00|467.6|465.3|467.33|465.03|467.6|465.3|467.33|465.03|13
1737226090000|2025-01-18 18:48:10|467.32|465.02|466.92|464.62|467.33|465.03|466.92|464.62|18
1737226100000|2025-01-18 18:48:20|466.91|464.61|466.88|464.58|466.93|464.63|466.88|464.58|4
1737226110000|2025-01-18 18:48:30|466.87|464.57|466.86|464.56|466.89|464.59|466.86|464.56|5
1737226120000|2025-01-18 18:48:40|466.85|464.55|466.72|464.42|466.85|464.55|466.7|464.4|14
1737226130000|2025-01-18 18:48:50|466.73|464.43|466.76|464.46|466.8|464.5|466.73|464.43|8
1737226140000|2025-01-18 18:49:00|466.75|464.45|466.64|464.34|466.75|464.45|466.64|464.34|10
1737226150000|2025-01-18 18:49:10|466.63|464.33|466.5|464.2|466.64|464.34|466.46|464.16|16
1737226160000|2025-01-18 18:49:20|466.6|464.3|466.75|464.45|466.75|464.45|466.6|464.3|5
1737226170000|2025-01-18 18:49:30|466.71|464.41|466.71|464.41|466.72|464.42|466.7|464.4|7
1737226180000|2025-01-18 18:49:40|466.75|464.45|466.95|464.65|467|464.7|466.75|464.45|8
1737226190000|2025-01-18 18:49:50|467|464.7|467.08|464.78|467.08|464.78|466.96|464.66|7
1737226200000|2025-01-18 18:50:00|467.09|464.79|467.18|464.88|467.19|464.89|467.09|464.79|4
1737226210000|2025-01-18 18:50:10|467.17|464.87|467.25|464.95|467.25|464.95|467.17|464.87|6
1737226220000|2025-01-18 18:50:20|467.26|464.96|467.34|465.04|467.34|465.04|467.26|464.96|9
1737226230000|2025-01-18 18:50:30|467.35|465.05|467.33|465.03|467.35|465.05|467.3|465|6
1737226240000|2025-01-18 18:50:40|467.37|465.07|467.38|465.08|467.44|465.14|467.37|465.07|5
1737226250000|2025-01-18 18:50:50|467.37|465.07|467.26|464.96|467.37|465.07|467.25|464.95|7
1737226260000|2025-01-18 18:51:00|467.25|464.95|467.19|464.89|467.25|464.95|467.19|464.89|4
1737226270000|2025-01-18 18:51:10|467.18|464.88|466.99|464.69|467.18|464.88|466.98|464.68|12
1737226280000|2025-01-18 18:51:20|466.98|464.68|466.92|464.62|466.98|464.68|466.92|464.62|7
1737226290000|2025-01-18 18:51:30|466.91|464.61|466.88|464.58|466.91|464.61|466.88|464.58|4
1737226300000|2025-01-18 18:51:40|466.87|464.57|466.68|464.38|466.87|464.57|466.68|464.38|9
1737226310000|2025-01-18 18:51:50|466.67|464.37|466.87|464.57|466.88|464.58|466.67|464.37|10
1737226320000|2025-01-18 18:52:00|466.88|464.58|466.89|464.59|466.89|464.59|466.88|464.58|2
1737226330000|2025-01-18 18:52:10|466.9|464.6|466.88|464.58|466.95|464.65|466.88|464.58|8
1737226340000|2025-01-18 18:52:20|466.89|464.59|466.77|464.47|466.89|464.59|466.77|464.47|10
1737226350000|2025-01-18 18:52:30|466.78|464.48|466.67|464.37|466.78|464.48|466.67|464.37|4
1737226360000|2025-01-18 18:52:40|466.66|464.36|466.34|464.04|466.66|464.36|466.34|464.04|15
1737226370000|2025-01-18 18:52:50|466.33|464.03|466.28|463.98|466.33|464.03|466.28|463.98|8
1737226380000|2025-01-18 18:53:00|466.27|463.97|466.19|463.89|466.27|463.97|466.19|463.89|11
1737226390000|2025-01-18 18:53:10|466.18|463.88|466.07|463.77|466.18|463.88|466.07|463.77|8
1737226400000|2025-01-18 18:53:20|466.08|463.78|465.74|463.44|466.08|463.78|465.74|463.44|15
1737226410000|2025-01-18 18:53:30|465.63|463.33|465.49|463.19|465.64|463.34|465.49|463.19|12
1737226420000|2025-01-18 18:53:40|465.48|463.18|465.44|463.14|465.48|463.18|465.44|463.14|5
1737226430000|2025-01-18 18:53:50|465.43|463.13|465.39|463.09|465.43|463.13|465.39|463.09|5
1737226440000|2025-01-18 18:54:00|465.38|463.08|465.13|462.83|465.38|463.08|465.09|462.79|16
1737226450000|2025-01-18 18:54:10|465.12|462.82|465.07|462.77|465.12|462.82|465.04|462.74|14
1737226460000|2025-01-18 18:54:20|465.12|462.82|465.1|462.8|465.12|462.82|465.1|462.8|3
1737226470000|2025-01-18 18:54:30|465.09|462.79|465.06|462.76|465.11|462.81|465.06|462.76|6
1737226480000|2025-01-18 18:54:40|464.99|462.69|464.89|462.59|465.04|462.74|464.89|462.59|8
1737226490000|2025-01-18 18:54:50|464.88|462.58|464.85|462.55|464.9|462.6|464.85|462.55|7
1737226500000|2025-01-18 18:55:00|464.86|462.56|464.88|462.58|464.88|462.58|464.81|462.51|11
1737226510000|2025-01-18 18:55:10|464.98|462.68|465|462.7|465|462.7|464.94|462.64|7
1737226520000|2025-01-18 18:55:20|464.99|462.69|464.81|462.51|464.99|462.69|464.78|462.48|15
1737226530000|2025-01-18 18:55:30|464.82|462.52|465.08|462.78|465.08|462.78|464.78|462.48|10
1737226540000|2025-01-18 18:55:40|465.21|462.91|464.91|462.61|465.33|463.03|464.91|462.61|19
1737226550000|2025-01-18 18:55:50|464.89|462.59|464.64|462.34|464.89|462.59|464.64|462.34|21
1737226560000|2025-01-18 18:56:00|464.59|462.29|464.51|462.21|464.59|462.29|464.51|462.21|9
1737226570000|2025-01-18 18:56:10|464.52|462.22|464.46|462.16|464.54|462.24|464.46|462.16|15
1737226580000|2025-01-18 18:56:20|464.43|462.13|464.3|462|464.43|462.13|464.29|461.99|14
1737226590000|2025-01-18 18:56:30|464.29|461.99|464.25|461.95|464.29|461.99|464.25|461.95|7
1737226600000|2025-01-18 18:56:40|464.24|461.94|464.53|462.23|464.53|462.23|464.24|461.94|11
1737226610000|2025-01-18 18:56:50|464.54|462.24|464.72|462.42|464.72|462.42|464.54|462.24|8
1737226620000|2025-01-18 18:57:00|464.73|462.43|464.9|462.6|464.92|462.62|464.73|462.43|11
1737226630000|2025-01-18 18:57:10|464.91|462.61|464.94|462.64|464.94|462.64|464.88|462.58|7
1737226640000|2025-01-18 18:57:20|464.95|462.65|465.27|462.97|465.27|462.97|464.95|462.65|12
1737226650000|2025-01-18 18:57:30|465.3|463|465.33|463.03|465.34|463.04|465.29|462.99|8
1737226660000|2025-01-18 18:57:40|465.34|463.04|465.28|462.98|465.4|463.1|465.26|462.96|9
1737226670000|2025-01-18 18:57:50|465.27|462.97|465.14|462.84|465.27|462.97|465.12|462.82|5
1737226680000|2025-01-18 18:58:00|465.09|462.79|465.03|462.73|465.09|462.79|465.03|462.73|8
1737226690000|2025-01-18 18:58:10|465.02|462.72|464.93|462.63|465.02|462.72|464.89|462.59|8
1737226700000|2025-01-18 18:58:20|464.92|462.62|464.9|462.6|464.92|462.62|464.88|462.58|6
1737226710000|2025-01-18 18:58:30|464.87|462.57|465.05|462.75|465.05|462.75|464.87|462.57|6
1737226720000|2025-01-18 18:58:40|465.07|462.77|465.08|462.78|465.12|462.82|465.07|462.77|5
1737226730000|2025-01-18 18:58:50|465.06|462.76|465.02|462.72|465.06|462.76|465.02|462.72|6
1737226740000|2025-01-18 18:59:00|465.01|462.71|465.02|462.72|465.02|462.72|465.01|462.71|2
1737226750000|2025-01-18 18:59:10|465.01|462.71|464.78|462.48|465.02|462.72|464.78|462.48|10
1737226760000|2025-01-18 18:59:20|464.79|462.49|464.83|462.53|464.83|462.53|464.78|462.48|5
1737226770000|2025-01-18 18:59:30|464.84|462.54|464.87|462.57|464.87|462.57|464.84|462.54|4
1737226780000|2025-01-18 18:59:40|464.88|462.58|464.89|462.59|464.89|462.59|464.88|462.58|2
1737226790000|2025-01-18 18:59:50|464.9|462.6|464.91|462.61|464.91|462.61|464.9|462.6|2
1737226800000|2025-01-18 19:00:00|464.89|462.59|465.22|462.92|465.24|462.94|464.89|462.59|12
1737226810000|2025-01-18 19:00:10|465.23|462.93|465.25|462.95|465.25|462.95|465.23|462.93|5
1737226820000|2025-01-18 19:00:20|465.26|462.96|465.21|462.91|465.29|462.99|465.2|462.9|7
1737226830000|2025-01-18 19:00:30|465.22|462.92|465.26|462.96|465.27|462.97|465.2|462.9|14
1737226840000|2025-01-18 19:00:40|465.27|462.97|465.67|463.37|465.71|463.41|465.27|462.97|12
1737226850000|2025-01-18 19:00:50|465.66|463.36|465.87|463.57|465.87|463.57|465.65|463.35|12
1737226860000|2025-01-18 19:01:00|465.88|463.58|465.96|463.66|465.98|463.68|465.88|463.58|8
1737226870000|2025-01-18 19:01:10|465.97|463.67|465.96|463.66|465.97|463.67|465.95|463.65|6
1737226880000|2025-01-18 19:01:20|465.97|463.67|466.17|463.87|466.17|463.87|465.97|463.67|4
1737226890000|2025-01-18 19:01:30|466.16|463.86|465.76|463.46|466.16|463.86|465.76|463.46|18
1737226900000|2025-01-18 19:01:40|465.75|463.45|465.27|462.97|465.75|463.45|465.27|462.97|22
1737226910000|2025-01-18 19:01:50|465.28|462.98|465.26|462.96|465.29|462.99|465.26|462.96|8
1737226920000|2025-01-18 19:02:00|465.21|462.91|465.16|462.86|465.22|462.92|465.16|462.86|6
1737226930000|2025-01-18 19:02:10|465.15|462.85|464.94|462.64|465.15|462.85|464.93|462.63|13
1737226940000|2025-01-18 19:02:20|464.9|462.6|464.88|462.58|464.91|462.61|464.86|462.56|9
1737226950000|2025-01-18 19:02:30|464.87|462.57|464.78|462.48|464.87|462.57|464.78|462.48|8
1737226960000|2025-01-18 19:02:40|464.77|462.47|464.72|462.42|464.77|462.47|464.72|462.42|10
1737226970000|2025-01-18 19:02:50|464.73|462.43|464.68|462.38|464.73|462.43|464.67|462.37|7
1737226980000|2025-01-18 19:03:00|464.69|462.39|464.63|462.33|464.69|462.39|464.58|462.28|12
1737226990000|2025-01-18 19:03:10|464.64|462.34|464.75|462.45|464.76|462.46|464.64|462.34|5
1737227000000|2025-01-18 19:03:20|464.76|462.46|464.69|462.39|464.77|462.47|464.68|462.38|6
1737227010000|2025-01-18 19:03:30|464.68|462.38|464.7|462.4|464.7|462.4|464.68|462.38|9
1737227020000|2025-01-18 19:03:40|464.69|462.39|464.82|462.52|464.83|462.53|464.69|462.39|8
1737227030000|2025-01-18 19:03:50|464.83|462.53|464.77|462.47|464.83|462.53|464.76|462.46|5
1737227040000|2025-01-18 19:04:00|464.71|462.41|464.54|462.24|464.77|462.47|464.52|462.22|14
1737227050000|2025-01-18 19:04:10|464.56|462.26|464.74|462.44|464.74|462.44|464.54|462.24|9
1737227060000|2025-01-18 19:04:20|464.75|462.45|464.62|462.32|464.85|462.55|464.61|462.31|11
1737227070000|2025-01-18 19:04:30|464.61|462.31|464.47|462.17|464.63|462.33|464.47|462.17|12
1737227080000|2025-01-18 19:04:40|464.46|462.16|464.48|462.18|464.48|462.18|464.45|462.15|8
1737227090000|2025-01-18 19:04:50|464.44|462.14|464.35|462.05|464.45|462.15|464.33|462.03|12
1737227100000|2025-01-18 19:05:00|464.36|462.06|464.48|462.18|464.5|462.2|464.35|462.05|13
1737227110000|2025-01-18 19:05:10|464.39|462.09|464.4|462.1|464.41|462.11|464.39|462.09|4
1737227120000|2025-01-18 19:05:20|464.37|462.07|464.5|462.2|464.5|462.2|464.36|462.06|10
1737227130000|2025-01-18 19:05:30|464.49|462.19|464.32|462.02|464.49|462.19|464.29|461.99|7
1737227140000|2025-01-18 19:05:40|464.31|462.01|464.48|462.18|464.48|462.18|464.29|461.99|13
1737227150000|2025-01-18 19:05:50|464.49|462.19|464.61|462.31|464.61|462.31|464.49|462.19|5
1737227160000|2025-01-18 19:06:00|464.6|462.3|464.58|462.28|464.6|462.3|464.5|462.2|11
1737227170000|2025-01-18 19:06:10|464.61|462.31|464.77|462.47|464.77|462.47|464.61|462.31|8
1737227180000|2025-01-18 19:06:20|464.76|462.46|464.76|462.46|464.77|462.47|464.76|462.46|5
1737227190000|2025-01-18 19:06:30|464.8|462.5|464.83|462.53|464.83|462.53|464.8|462.5|4
1737227200000|2025-01-18 19:06:40|464.71|462.41|464.69|462.39|464.75|462.45|464.68|462.38|9
1737227210000|2025-01-18 19:06:50|464.71|462.41|464.89|462.59|464.89|462.59|464.71|462.41|6
1737227220000|2025-01-18 19:07:00|464.91|462.61|465.17|462.87|465.23|462.93|464.91|462.61|12
1737227230000|2025-01-18 19:07:10|465.16|462.86|464.68|462.38|465.17|462.87|464.65|462.35|11
1737227240000|2025-01-18 19:07:20|464.67|462.37|464.68|462.38|464.68|462.38|464.67|462.37|2
1737227250000|2025-01-18 19:07:30|464.67|462.37|464.61|462.31|464.68|462.38|464.61|462.31|6
1737227260000|2025-01-18 19:07:40|464.62|462.32|464.61|462.31|464.62|462.32|464.61|462.31|2
1737227270000|2025-01-18 19:07:50|464.6|462.3|464.5|462.2|464.6|462.3|464.5|462.2|7
1737227280000|2025-01-18 19:08:00|464.51|462.21|464.5|462.2|464.51|462.21|464.5|462.2|2
1737227290000|2025-01-18 19:08:10|464.49|462.19|464.55|462.25|464.55|462.25|464.49|462.19|7
1737227300000|2025-01-18 19:08:20|464.56|462.26|464.59|462.29|464.59|462.29|464.56|462.26|2
1737227310000|2025-01-18 19:08:30|464.51|462.21|464.5|462.2|464.52|462.22|464.5|462.2|4
1737227320000|2025-01-18 19:08:40|464.48|462.18|464.48|462.18|464.49|462.19|464.48|462.18|3
1737227330000|2025-01-18 19:08:50|464.47|462.17|464.71|462.41|464.71|462.41|464.46|462.16|10
1737227340000|2025-01-18 19:09:00|464.73|462.43|464.82|462.52|464.82|462.52|464.73|462.43|7
1737227350000|2025-01-18 19:09:10|464.81|462.51|465.01|462.71|465.01|462.71|464.81|462.51|6
1737227360000|2025-01-18 19:09:20|464.97|462.67|464.98|462.68|464.99|462.69|464.97|462.67|4
1737227370000|2025-01-18 19:09:30|464.97|462.67|464.98|462.68|464.98|462.68|464.97|462.67|2
1737227380000|2025-01-18 19:09:40|464.97|462.67|464.99|462.69|464.99|462.69|464.97|462.67|3
1737227390000|2025-01-18 19:09:50|465|462.7|465.02|462.72|465.02|462.72|465|462.7|3
1737227400000|2025-01-18 19:10:00|465.03|462.73|464.98|462.68|465.03|462.73|464.96|462.66|8
1737227410000|2025-01-18 19:10:10|465.02|462.72|465.29|462.99|465.34|463.04|465.02|462.72|10
1737227420000|2025-01-18 19:10:20|465.3|463|465.3|463|465.32|463.02|465.3|463|5
1737227430000|2025-01-18 19:10:30|465.31|463.01|465.34|463.04|465.34|463.04|465.31|463.01|4
1737227440000|2025-01-18 19:10:40|465.35|463.05|465.62|463.32|465.66|463.36|465.34|463.04|12
1737227450000|2025-01-18 19:10:50|465.61|463.31|465.54|463.24|465.61|463.31|465.54|463.24|5
1737227460000|2025-01-18 19:11:00|465.45|463.15|465.29|462.99|465.45|463.15|465.26|462.96|9
1737227470000|2025-01-18 19:11:10|465.28|462.98|465.22|462.92|465.28|462.98|465.22|462.92|7
1737227480000|2025-01-18 19:11:20|465.21|462.91|465.26|462.96|465.26|462.96|465.21|462.91|4
1737227490000|2025-01-18 19:11:30|465.27|462.97|465.25|462.95|465.28|462.98|465.22|462.92|8
1737227500000|2025-01-18 19:11:40|465.24|462.94|465.22|462.92|465.24|462.94|465.22|462.92|5
1737227510000|2025-01-18 19:11:50|465.41|463.11|465.39|463.09|465.42|463.12|465.39|463.09|5
1737227520000|2025-01-18 19:12:00|465.4|463.1|465.36|463.06|465.4|463.1|465.35|463.05|10
1737227530000|2025-01-18 19:12:10|465.37|463.07|465.43|463.13|465.43|463.13|465.37|463.07|8
1737227540000|2025-01-18 19:12:20|465.44|463.14|465.46|463.16|465.46|463.16|465.43|463.13|7
1737227550000|2025-01-18 19:12:30|465.47|463.17|465.27|462.97|465.5|463.2|465.27|462.97|11
1737227560000|2025-01-18 19:12:40|465.26|462.96|465.23|462.93|465.26|462.96|465.23|462.93|4
1737227570000|2025-01-18 19:12:50|465.22|462.92|464.93|462.63|465.22|462.92|464.93|462.63|11
1737227580000|2025-01-18 19:13:00|464.92|462.62|464.72|462.42|464.92|462.62|464.72|462.42|11
1737227590000|2025-01-18 19:13:10|464.71|462.41|464.55|462.25|464.71|462.41|464.55|462.25|6
1737227600000|2025-01-18 19:13:20|464.54|462.24|464.57|462.27|464.57|462.27|464.53|462.23|10
1737227610000|2025-01-18 19:13:30|464.62|462.32|464.65|462.35|464.67|462.37|464.62|462.32|6
1737227630000|2025-01-18 19:13:50|464.64|462.34|464.78|462.48|464.78|462.48|464.64|462.34|4
1737227640000|2025-01-18 19:14:00|464.79|462.49|464.8|462.5|464.84|462.54|464.79|462.49|7
1737227660000|2025-01-18 19:14:20|464.79|462.49|464.78|462.48|464.79|462.49|464.78|462.48|2
1737227670000|2025-01-18 19:14:30|464.79|462.49|464.86|462.56|464.86|462.56|464.79|462.49|4
1737227680000|2025-01-18 19:14:40|464.82|462.52|464.9|462.6|464.9|462.6|464.82|462.52|7
1737227690000|2025-01-18 19:14:50|464.91|462.61|465.33|463.03|465.33|463.03|464.91|462.61|15
1737227700000|2025-01-18 19:15:00|465.34|463.04|465.64|463.34|465.64|463.34|465.34|463.04|11
1737227710000|2025-01-18 19:15:10|465.68|463.38|465.81|463.51|465.81|463.51|465.68|463.38|4
1737227720000|2025-01-18 19:15:20|465.84|463.54|465.81|463.51|465.88|463.58|465.77|463.47|8
1737227730000|2025-01-18 19:15:30|465.78|463.48|465.87|463.57|465.87|463.57|465.78|463.48|7
1737227740000|2025-01-18 19:15:40|465.88|463.58|465.95|463.65|465.95|463.65|465.88|463.58|6
1737227750000|2025-01-18 19:15:50|465.9|463.6|465.91|463.61|465.91|463.61|465.9|463.6|2
1737227760000|2025-01-18 19:16:00|465.9|463.6|466.01|463.71|466.01|463.71|465.83|463.53|14
1737227770000|2025-01-18 19:16:10|466.02|463.72|466.28|463.98|466.3|464|466.02|463.72|9
1737227780000|2025-01-18 19:16:20|466.29|463.99|466.32|464.02|466.33|464.03|466.28|463.98|9
1737227790000|2025-01-18 19:16:30|466.36|464.06|466.48|464.18|466.48|464.18|466.36|464.06|7
1737227800000|2025-01-18 19:16:40|466.49|464.19|466.44|464.14|466.51|464.21|466.4|464.1|7
1737227810000|2025-01-18 19:16:50|466.41|464.11|466.41|464.11|466.42|464.12|466.4|464.1|7
1737227820000|2025-01-18 19:17:00|466.4|464.1|466.35|464.05|466.41|464.11|466.35|464.05|10
1737227830000|2025-01-18 19:17:10|466.36|464.06|466.38|464.08|466.38|464.08|466.35|464.05|5
1737227840000|2025-01-18 19:17:20|466.39|464.09|466.41|464.11|466.41|464.11|466.39|464.09|5
1737227850000|2025-01-18 19:17:30|466.4|464.1|466.44|464.14|466.44|464.14|466.4|464.1|5
1737227870000|2025-01-18 19:17:50|466.43|464.13|466.36|464.06|466.43|464.13|466.34|464.04|5
1737227880000|2025-01-18 19:18:00|466.35|464.05|466.42|464.12|466.42|464.12|466.35|464.05|6
1737227890000|2025-01-18 19:18:10|466.43|464.13|466.44|464.14|466.44|464.14|466.43|464.13|2
1737227900000|2025-01-18 19:18:20|466.42|464.12|466.43|464.13|466.43|464.13|466.37|464.07|3
1737227910000|2025-01-18 19:18:30|466.42|464.12|466.43|464.13|466.43|464.13|466.42|464.12|2
1737227920000|2025-01-18 19:18:40|466.44|464.14|466.41|464.11|466.44|464.14|466.4|464.1|3
1737227930000|2025-01-18 19:18:50|466.42|464.12|466.41|464.11|466.44|464.14|466.41|464.11|4
1737227940000|2025-01-18 19:19:00|466.44|464.14|466.44|464.14|466.44|464.14|466.42|464.12|5
1737227950000|2025-01-18 19:19:10|466.52|464.22|466.57|464.27|466.57|464.27|466.5|464.2|7
1737227960000|2025-01-18 19:19:20|466.44|464.14|466.5|464.2|466.5|464.2|466.44|464.14|7
1737227970000|2025-01-18 19:19:30|466.51|464.21|466.52|464.22|466.52|464.22|466.5|464.2|4
1737227980000|2025-01-18 19:19:40|466.53|464.23|466.53|464.23|466.53|464.23|466.53|464.23|1
1737227990000|2025-01-18 19:19:50|466.54|464.24|466.52|464.22|466.54|464.24|466.52|464.22|3
1737228000000|2025-01-18 19:20:00|466.49|464.19|466.44|464.14|466.49|464.19|466.42|464.12|6
1737228010000|2025-01-18 19:20:10|466.45|464.15|466.49|464.19|466.49|464.19|466.45|464.15|5
1737228020000|2025-01-18 19:20:20|466.48|464.18|466.43|464.13|466.48|464.18|466.43|464.13|7
1737228030000|2025-01-18 19:20:30|466.44|464.14|466.39|464.09|466.44|464.14|466.38|464.08|5
1737228040000|2025-01-18 19:20:40|466.42|464.12|466.55|464.25|466.75|464.45|466.42|464.12|20
1737228050000|2025-01-18 19:20:50|466.56|464.26|466.44|464.14|466.57|464.27|466.44|464.14|8
1737228060000|2025-01-18 19:21:00|466.45|464.15|466.49|464.19|466.49|464.19|466.45|464.15|4
1737228070000|2025-01-18 19:21:10|466.5|464.2|466.55|464.25|466.55|464.25|466.5|464.2|6
1737228080000|2025-01-18 19:21:20|466.56|464.26|466.59|464.29|466.59|464.29|466.56|464.26|4
1737228090000|2025-01-18 19:21:30|466.56|464.26|466.52|464.22|466.56|464.26|466.48|464.18|9
1737228100000|2025-01-18 19:21:40|466.53|464.23|466.52|464.22|466.74|464.44|466.52|464.22|14
1737228110000|2025-01-18 19:21:50|466.51|464.21|466.59|464.29|466.66|464.36|466.5|464.2|18
1737228120000|2025-01-18 19:22:00|466.58|464.28|466.47|464.17|466.58|464.28|466.47|464.17|11
1737228130000|2025-01-18 19:22:10|466.46|464.16|466.31|464.01|466.46|464.16|466.31|464.01|9
1737228140000|2025-01-18 19:22:20|466.3|464|466.31|464.01|466.31|464.01|466.28|463.98|6
1737228150000|2025-01-18 19:22:30|466.33|464.03|466.31|464.01|466.43|464.13|466.31|464.01|11
1737228160000|2025-01-18 19:22:40|466.3|464|466.09|463.79|466.3|464|466.09|463.79|13
1737228170000|2025-01-18 19:22:50|466.08|463.78|466.05|463.75|466.08|463.78|466.05|463.75|4
1737228180000|2025-01-18 19:23:00|466.04|463.74|466.03|463.73|466.04|463.74|466.03|463.73|2
1737228190000|2025-01-18 19:23:10|466.02|463.72|465.95|463.65|466.02|463.72|465.94|463.64|5
1737228200000|2025-01-18 19:23:20|465.96|463.66|466|463.7|466|463.7|465.96|463.66|5
1737228210000|2025-01-18 19:23:30|466.01|463.71|465.99|463.69|466.01|463.71|465.97|463.67|6
1737228220000|2025-01-18 19:23:40|465.98|463.68|465.98|463.68|465.98|463.68|465.97|463.67|5
1737228230000|2025-01-18 19:23:50|465.97|463.67|465.97|463.67|465.97|463.67|465.97|463.67|1
1737228240000|2025-01-18 19:24:00|465.96|463.66|465.86|463.56|465.96|463.66|465.84|463.54|4
1737228250000|2025-01-18 19:24:10|465.88|463.58|465.68|463.38|465.88|463.58|465.68|463.38|14
1737228260000|2025-01-18 19:24:20|465.67|463.37|465.69|463.39|465.69|463.39|465.67|463.37|3
1737228270000|2025-01-18 19:24:30|465.7|463.4|465.74|463.44|465.74|463.44|465.7|463.4|5
1737228280000|2025-01-18 19:24:40|465.73|463.43|465.71|463.41|465.73|463.43|465.71|463.41|3
1737228290000|2025-01-18 19:24:50|465.72|463.42|465.73|463.43|465.73|463.43|465.72|463.42|2
1737228300000|2025-01-18 19:25:00|465.74|463.44|465.96|463.66|465.97|463.67|465.74|463.44|9
1737228310000|2025-01-18 19:25:10|465.95|463.65|465.99|463.69|465.99|463.69|465.95|463.65|5
1737228320000|2025-01-18 19:25:20|466|463.7|465.97|463.67|466|463.7|465.97|463.67|4
1737228330000|2025-01-18 19:25:30|465.96|463.66|465.96|463.66|465.96|463.66|465.96|463.66|1
1737228340000|2025-01-18 19:25:40|465.97|463.67|465.92|463.62|465.97|463.67|465.92|463.62|6
1737228350000|2025-01-18 19:25:50|465.91|463.61|465.84|463.54|465.91|463.61|465.84|463.54|6
1737228360000|2025-01-18 19:26:00|465.85|463.55|465.89|463.59|465.97|463.67|465.85|463.55|5
1737228370000|2025-01-18 19:26:10|465.88|463.58|465.95|463.65|465.96|463.66|465.86|463.56|7
1737228380000|2025-01-18 19:26:20|465.94|463.64|465.8|463.5|465.96|463.66|465.8|463.5|8
1737228390000|2025-01-18 19:26:30|465.79|463.49|465.79|463.49|465.8|463.5|465.79|463.49|3
1737228400000|2025-01-18 19:26:40|465.78|463.48|465.71|463.41|465.78|463.48|465.7|463.4|9
1737228410000|2025-01-18 19:26:50|465.7|463.4|465.65|463.35|465.7|463.4|465.65|463.35|9
1737228420000|2025-01-18 19:27:00|465.64|463.34|465.65|463.35|465.66|463.36|465.64|463.34|4
1737228430000|2025-01-18 19:27:10|465.66|463.36|465.68|463.38|465.68|463.38|465.66|463.36|3
1737228440000|2025-01-18 19:27:20|465.69|463.39|465.97|463.67|465.97|463.67|465.69|463.39|10
1737228450000|2025-01-18 19:27:30|465.98|463.68|466.02|463.72|466.02|463.72|465.98|463.68|5
1737228460000|2025-01-18 19:27:40|465.98|463.68|465.98|463.68|465.98|463.68|465.98|463.68|1
1737228470000|2025-01-18 19:27:50|465.99|463.69|465.93|463.63|465.99|463.69|465.93|463.63|5
1737228480000|2025-01-18 19:28:00|465.92|463.62|465.91|463.61|465.92|463.62|465.89|463.59|6
1737228490000|2025-01-18 19:28:10|465.97|463.67|466.03|463.73|466.05|463.75|465.97|463.67|9
1737228500000|2025-01-18 19:28:20|466.02|463.72|465.96|463.66|466.02|463.72|465.96|463.66|7
1737228510000|2025-01-18 19:28:30|466.07|463.77|466.06|463.76|466.07|463.77|466.06|463.76|2
1737228530000|2025-01-18 19:28:50|466.02|463.72|465.96|463.66|466.02|463.72|465.96|463.66|7
1737228540000|2025-01-18 19:29:00|466.02|463.72|466.13|463.83|466.13|463.83|466.02|463.72|9
1737228550000|2025-01-18 19:29:10|466.14|463.84|466.4|464.1|466.4|464.1|466.14|463.84|5
1737228560000|2025-01-18 19:29:20|466.41|464.11|466.37|464.07|466.43|464.13|466.37|464.07|7
1737228570000|2025-01-18 19:29:30|466.36|464.06|466.3|464|466.36|464.06|466.3|464|6
1737228580000|2025-01-18 19:29:40|466.29|463.99|466.27|463.97|466.29|463.99|466.27|463.97|3
1737228590000|2025-01-18 19:29:50|466.26|463.96|466.25|463.95|466.26|463.96|466.22|463.92|7
1737228600000|2025-01-18 19:30:00|466.32|464.02|466.52|464.22|466.52|464.22|466.31|464.01|9
1737228610000|2025-01-18 19:30:10|466.53|464.23|466.57|464.27|466.57|464.27|466.53|464.23|7
1737228620000|2025-01-18 19:30:20|466.58|464.28|466.64|464.34|466.64|464.34|466.58|464.28|4
1737228630000|2025-01-18 19:30:30|466.65|464.35|466.95|464.65|466.95|464.65|466.65|464.35|9
1737228640000|2025-01-18 19:30:40|466.96|464.66|466.98|464.68|466.99|464.69|466.96|464.66|5
1737228650000|2025-01-18 19:30:50|466.97|464.67|466.95|464.65|466.97|464.67|466.95|464.65|3
1737228660000|2025-01-18 19:31:00|466.94|464.64|467.07|464.77|467.16|464.86|466.94|464.64|10
1737228670000|2025-01-18 19:31:10|467.06|464.76|467.07|464.77|467.09|464.79|467.05|464.75|5
1737228680000|2025-01-18 19:31:20|467.06|464.76|467.02|464.72|467.06|464.76|467.01|464.71|7
1737228690000|2025-01-18 19:31:30|467.01|464.71|466.95|464.65|467.01|464.71|466.95|464.65|4
1737228700000|2025-01-18 19:31:40|466.94|464.64|466.9|464.6|466.94|464.64|466.9|464.6|5
1737228710000|2025-01-18 19:31:50|466.89|464.59|466.77|464.47|466.89|464.59|466.77|464.47|7
1737228720000|2025-01-18 19:32:00|466.74|464.44|466.87|464.57|466.88|464.58|466.73|464.43|5
1737228730000|2025-01-18 19:32:10|466.88|464.58|466.88|464.58|466.88|464.58|466.87|464.57|3
1737228740000|2025-01-18 19:32:20|466.98|464.68|467.04|464.74|467.07|464.77|466.92|464.62|5
1737228750000|2025-01-18 19:32:30|467.03|464.73|467.03|464.73|467.03|464.73|467.01|464.71|8
1737228760000|2025-01-18 19:32:40|467.02|464.72|466.98|464.68|467.02|464.72|466.98|464.68|4
1737228770000|2025-01-18 19:32:50|466.97|464.67|466.85|464.55|466.97|464.67|466.85|464.55|7
1737228780000|2025-01-18 19:33:00|466.87|464.57|466.89|464.59|466.89|464.59|466.87|464.57|5
1737228790000|2025-01-18 19:33:10|466.9|464.6|466.88|464.58|466.91|464.61|466.82|464.52|10
1737228800000|2025-01-18 19:33:20|466.89|464.59|466.89|464.59|466.89|464.59|466.89|464.59|1
1737228810000|2025-01-18 19:33:30|466.88|464.58|466.89|464.59|466.89|464.59|466.88|464.58|2
1737228820000|2025-01-18 19:33:40|466.88|464.58|466.8|464.5|466.88|464.58|466.77|464.47|6
1737228830000|2025-01-18 19:33:50|466.79|464.49|466.79|464.49|466.79|464.49|466.79|464.49|1
1737228840000|2025-01-18 19:34:00|466.8|464.5|466.83|464.53|466.83|464.53|466.8|464.5|4
1737228850000|2025-01-18 19:34:10|466.84|464.54|466.93|464.63|466.93|464.63|466.84|464.54|7
1737228860000|2025-01-18 19:34:20|466.94|464.64|467|464.7|467|464.7|466.94|464.64|7
1737228870000|2025-01-18 19:34:30|466.97|464.67|466.93|464.63|466.98|464.68|466.92|464.62|5
1737228880000|2025-01-18 19:34:40|466.92|464.62|466.87|464.57|466.92|464.62|466.86|464.56|3
1737228890000|2025-01-18 19:34:50|466.86|464.56|466.86|464.56|466.87|464.57|466.86|464.56|3
1737228900000|2025-01-18 19:35:00|466.87|464.57|466.8|464.5|466.88|464.58|466.8|464.5|4
1737228910000|2025-01-18 19:35:10|466.81|464.51|466.83|464.53|466.83|464.53|466.81|464.51|3
1737228920000|2025-01-18 19:35:20|466.79|464.49|466.8|464.5|466.8|464.5|466.79|464.49|4
1737228930000|2025-01-18 19:35:30|466.81|464.51|466.85|464.55|466.85|464.55|466.81|464.51|5
1737228940000|2025-01-18 19:35:40|466.84|464.54|466.77|464.47|466.84|464.54|466.76|464.46|9
1737228950000|2025-01-18 19:35:50|466.76|464.46|465.97|463.67|466.76|464.46|465.97|463.67|17
1737228960000|2025-01-18 19:36:00|465.96|463.66|466.11|463.81|466.11|463.81|465.96|463.66|17
1737228970000|2025-01-18 19:36:10|466.19|463.89|466.32|464.02|466.32|464.02|466.19|463.89|12
1737228980000|2025-01-18 19:36:20|466.33|464.03|466.33|464.03|466.33|464.03|466.32|464.02|3
1737228990000|2025-01-18 19:36:30|466.34|464.04|466.39|464.09|466.39|464.09|466.34|464.04|3
1737229000000|2025-01-18 19:36:40|466.4|464.1|466.56|464.26|466.56|464.26|466.4|464.1|7
1737229010000|2025-01-18 19:36:50|466.57|464.27|466.6|464.3|466.6|464.3|466.57|464.27|4
1737229020000|2025-01-18 19:37:00|466.61|464.31|466.73|464.43|466.73|464.43|466.61|464.31|7
1737229030000|2025-01-18 19:37:10|466.74|464.44|466.71|464.41|466.74|464.44|466.7|464.4|8
1737229040000|2025-01-18 19:37:20|466.72|464.42|466.73|464.43|466.74|464.44|466.72|464.42|4
1737229050000|2025-01-18 19:37:30|466.72|464.42|466.75|464.45|466.78|464.48|466.72|464.42|8
1737229060000|2025-01-18 19:37:40|466.74|464.44|466.73|464.43|466.74|464.44|466.7|464.4|4
1737229070000|2025-01-18 19:37:50|466.66|464.36|466.66|464.36|466.67|464.37|466.66|464.36|3
1737229080000|2025-01-18 19:38:00|466.67|464.37|466.74|464.44|466.74|464.44|466.67|464.37|6
1737229090000|2025-01-18 19:38:10|466.75|464.45|466.79|464.49|466.79|464.49|466.75|464.45|5
1737229100000|2025-01-18 19:38:20|466.78|464.48|466.9|464.6|466.9|464.6|466.78|464.48|6
1737229110000|2025-01-18 19:38:30|466.91|464.61|466.93|464.63|466.93|464.63|466.91|464.61|3
1737229120000|2025-01-18 19:38:40|466.94|464.64|466.95|464.65|466.97|464.67|466.94|464.64|8
1737229130000|2025-01-18 19:38:50|466.94|464.64|466.93|464.63|466.94|464.64|466.93|464.63|4
1737229140000|2025-01-18 19:39:00|466.84|464.54|466.86|464.56|466.87|464.57|466.84|464.54|5
1737229160000|2025-01-18 19:39:20|466.85|464.55|466.85|464.55|466.85|464.55|466.85|464.55|1
1737229170000|2025-01-18 19:39:30|466.86|464.56|466.89|464.59|466.89|464.59|466.86|464.56|4
1737229180000|2025-01-18 19:39:40|466.86|464.56|466.86|464.56|466.88|464.58|466.86|464.56|3
1737229190000|2025-01-18 19:39:50|466.89|464.59|467.09|464.79|467.09|464.79|466.86|464.56|14
1737229200000|2025-01-18 19:40:00|467.1|464.8|467.09|464.79|467.12|464.82|467.08|464.78|7
1737229210000|2025-01-18 19:40:10|467.1|464.8|467.12|464.82|467.12|464.82|467.1|464.8|3
1737229220000|2025-01-18 19:40:20|467.13|464.83|467.31|465.01|467.31|465.01|467.13|464.83|6
1737229230000|2025-01-18 19:40:30|467.3|465|467.3|465|467.3|465|467.3|465|1
1737229240000|2025-01-18 19:40:40|467.25|464.95|467.25|464.95|467.25|464.95|467.25|464.95|1
1737229250000|2025-01-18 19:40:50|467.24|464.94|467.23|464.93|467.24|464.94|467.23|464.93|2
1737229260000|2025-01-18 19:41:00|467.22|464.92|467.2|464.9|467.22|464.92|467.2|464.9|3
1737229270000|2025-01-18 19:41:10|467.13|464.83|467.17|464.87|467.17|464.87|467.13|464.83|5
1737229280000|2025-01-18 19:41:20|467.18|464.88|467.21|464.91|467.23|464.93|467.18|464.88|8
1737229290000|2025-01-18 19:41:30|467.22|464.92|467.16|464.86|467.28|464.98|467.14|464.84|8
1737229300000|2025-01-18 19:41:40|467.15|464.85|467.14|464.84|467.15|464.85|467.12|464.82|5
1737229310000|2025-01-18 19:41:50|467.13|464.83|467.03|464.73|467.13|464.83|467.03|464.73|6
1737229320000|2025-01-18 19:42:00|467.02|464.72|467|464.7|467.04|464.74|466.99|464.69|6
1737229330000|2025-01-18 19:42:10|466.99|464.69|467|464.7|467.01|464.71|466.99|464.69|4
1737229340000|2025-01-18 19:42:20|467.01|464.71|467.04|464.74|467.05|464.75|467.01|464.71|3
1737229350000|2025-01-18 19:42:30|467.05|464.75|467.06|464.76|467.06|464.76|467.05|464.75|2
1737229360000|2025-01-18 19:42:40|467.05|464.75|467.05|464.75|467.05|464.75|467.04|464.74|5
1737229370000|2025-01-18 19:42:50|467.04|464.74|467.04|464.74|467.04|464.74|467.04|464.74|1
1737229380000|2025-01-18 19:43:00|467.03|464.73|467.02|464.72|467.03|464.73|467.02|464.72|2
1737229390000|2025-01-18 19:43:10|467.03|464.73|467.02|464.72|467.03|464.73|467.02|464.72|6
1737229400000|2025-01-18 19:43:20|467.03|464.73|467.24|464.94|467.24|464.94|467.03|464.73|9
1737229410000|2025-01-18 19:43:30|467.31|465.01|467.31|465.01|467.33|465.03|467.31|465.01|7
1737229440000|2025-01-18 19:44:00|467.3|465|467.29|464.99|467.3|465|467.29|464.99|2
1737229450000|2025-01-18 19:44:10|467.3|465|467.3|465|467.3|465|467.29|464.99|3
1737229460000|2025-01-18 19:44:20|467.29|464.99|467.29|464.99|467.29|464.99|467.29|464.99|1
1737229470000|2025-01-18 19:44:30|467.19|464.89|467.16|464.86|467.2|464.9|467.16|464.86|6
1737229480000|2025-01-18 19:44:40|467.11|464.81|467.15|464.85|467.16|464.86|467.11|464.81|3
1737229490000|2025-01-18 19:44:50|467.16|464.86|467.34|465.04|467.34|465.04|467.15|464.85|9
1737229500000|2025-01-18 19:45:00|467.35|465.05|467.36|465.06|467.38|465.08|467.35|465.05|8
1737229510000|2025-01-18 19:45:10|467.33|465.03|467.3|465|467.33|465.03|467.3|465|6
1737229520000|2025-01-18 19:45:20|467.31|465.01|467.33|465.03|467.34|465.04|467.31|465.01|5
1737229530000|2025-01-18 19:45:30|467.31|465.01|467.24|464.94|467.31|465.01|467.23|464.93|6
1737229540000|2025-01-18 19:45:40|467.23|464.93|467.22|464.92|467.23|464.93|467.22|464.92|2
1737229550000|2025-01-18 19:45:50|467.21|464.91|467.16|464.86|467.21|464.91|467.15|464.85|5
1737229560000|2025-01-18 19:46:00|467.17|464.87|467.25|464.95|467.25|464.95|467.17|464.87|10
1737229570000|2025-01-18 19:46:10|467.26|464.96|467.31|465.01|467.31|465.01|467.25|464.95|7
1737229580000|2025-01-18 19:46:20|467.36|465.06|467.7|465.4|467.7|465.4|467.36|465.06|15
1737229590000|2025-01-18 19:46:30|467.71|465.41|467.67|465.37|467.73|465.43|467.67|465.37|5
1737229600000|2025-01-18 19:46:40|467.68|465.38|467.68|465.38|467.68|465.38|467.66|465.36|6
1737229610000|2025-01-18 19:46:50|467.69|465.39|467.69|465.39|467.7|465.4|467.69|465.39|3
1737229620000|2025-01-18 19:47:00|467.7|465.4|467.78|465.48|467.78|465.48|467.7|465.4|8
1737229640000|2025-01-18 19:47:20|467.77|465.47|467.78|465.48|467.78|465.48|467.77|465.47|4
1737229660000|2025-01-18 19:47:40|467.61|465.31|467.62|465.32|467.63|465.33|467.61|465.31|4
1737229670000|2025-01-18 19:47:50|467.61|465.31|467.6|465.3|467.61|465.31|467.6|465.3|2
1737229680000|2025-01-18 19:48:00|467.55|465.25|467.54|465.24|467.58|465.28|467.54|465.24|7
1737229690000|2025-01-18 19:48:10|467.55|465.25|467.54|465.24|467.55|465.25|467.53|465.23|6
1737229700000|2025-01-18 19:48:20|467.53|465.23|467.53|465.23|467.53|465.23|467.53|465.23|1
1737229710000|2025-01-18 19:48:30|467.52|465.22|467.52|465.22|467.53|465.23|467.52|465.22|3
1737229720000|2025-01-18 19:48:40|467.53|465.23|467.48|465.18|467.53|465.23|467.48|465.18|6
1737229730000|2025-01-18 19:48:50|467.47|465.17|467.54|465.24|467.54|465.24|467.46|465.16|4
1737229760000|2025-01-18 19:49:20|467.55|465.25|467.48|465.18|467.55|465.25|467.48|465.18|4
1737229770000|2025-01-18 19:49:30|467.47|465.17|467.44|465.14|467.47|465.17|467.44|465.14|3
1737229780000|2025-01-18 19:49:40|467.43|465.13|467.41|465.11|467.43|465.13|467.41|465.11|3
1737229790000|2025-01-18 19:49:50|467.4|465.1|467.41|465.11|467.41|465.11|467.4|465.1|2
1737229800000|2025-01-18 19:50:00|467.4|465.1|467.22|464.92|467.4|465.1|467.2|464.9|6
1737229810000|2025-01-18 19:50:10|467.21|464.91|467.12|464.82|467.21|464.91|467.12|464.82|9
1737229820000|2025-01-18 19:50:20|467.11|464.81|467.1|464.8|467.11|464.81|467.06|464.76|3
1737229830000|2025-01-18 19:50:30|467.09|464.79|467.09|464.79|467.09|464.79|467.09|464.79|1
1737229840000|2025-01-18 19:50:40|467.1|464.8|467.21|464.91|467.21|464.91|467.1|464.8|3
1737229850000|2025-01-18 19:50:50|467.22|464.92|467.25|464.95|467.25|464.95|467.2|464.9|8
1737229860000|2025-01-18 19:51:00|467.24|464.94|467.34|465.04|467.34|465.04|467.23|464.93|7
1737229870000|2025-01-18 19:51:10|467.35|465.05|467.5|465.2|467.5|465.2|467.35|465.05|9
1737229880000|2025-01-18 19:51:20|467.49|465.19|467.67|465.37|467.67|465.37|467.49|465.19|13
1737229890000|2025-01-18 19:51:30|467.68|465.38|467.71|465.41|467.72|465.42|467.68|465.38|8
1737229900000|2025-01-18 19:51:40|467.72|465.42|467.72|465.42|467.72|465.42|467.72|465.42|1
1737229910000|2025-01-18 19:51:50|467.73|465.43|467.74|465.44|467.77|465.47|467.73|465.43|10
1737229930000|2025-01-18 19:52:10|467.75|465.45|467.76|465.46|467.76|465.46|467.74|465.44|5
1737229940000|2025-01-18 19:52:20|467.74|465.44|467.83|465.53|467.83|465.53|467.74|465.44|7
1737229950000|2025-01-18 19:52:30|467.84|465.54|467.87|465.57|467.87|465.57|467.84|465.54|4
1737229960000|2025-01-18 19:52:40|467.88|465.58|467.88|465.58|467.89|465.59|467.88|465.58|3
1737229970000|2025-01-18 19:52:50|467.81|465.51|467.81|465.51|467.82|465.52|467.81|465.51|3
1737229980000|2025-01-18 19:53:00|467.8|465.5|467.8|465.5|467.8|465.5|467.8|465.5|1
1737229990000|2025-01-18 19:53:10|467.79|465.49|467.79|465.49|467.79|465.49|467.79|465.49|1
1737230000000|2025-01-18 19:53:20|467.78|465.48|467.75|465.45|467.78|465.48|467.75|465.45|4
1737230010000|2025-01-18 19:53:30|467.81|465.51|467.81|465.51|467.81|465.51|467.81|465.51|1
1737230020000|2025-01-18 19:53:40|467.82|465.52|467.81|465.51|467.82|465.52|467.81|465.51|4
1737230030000|2025-01-18 19:53:50|467.82|465.52|467.8|465.5|467.82|465.52|467.8|465.5|3
1737230040000|2025-01-18 19:54:00|467.79|465.49|467.61|465.31|467.79|465.49|467.61|465.31|6
1737230050000|2025-01-18 19:54:10|467.6|465.3|467.6|465.3|467.6|465.3|467.6|465.3|1
1737230060000|2025-01-18 19:54:20|467.59|465.29|467.58|465.28|467.59|465.29|467.58|465.28|4
1737230070000|2025-01-18 19:54:30|467.57|465.27|467.57|465.27|467.57|465.27|467.56|465.26|3
1737230080000|2025-01-18 19:54:40|467.58|465.28|467.66|465.36|467.66|465.36|467.58|465.28|5
1737230090000|2025-01-18 19:54:50|467.67|465.37|467.67|465.37|467.67|465.37|467.67|465.37|1
1737230100000|2025-01-18 19:55:00|467.66|465.36|467.65|465.35|467.67|465.37|467.65|465.35|3
1737230120000|2025-01-18 19:55:20|467.66|465.36|467.66|465.36|467.66|465.36|467.66|465.36|1
1737230130000|2025-01-18 19:55:30|467.65|465.35|467.56|465.26|467.65|465.35|467.56|465.26|7
1737230140000|2025-01-18 19:55:40|467.52|465.22|467.31|465.01|467.56|465.26|467.24|464.94|9
1737230150000|2025-01-18 19:55:50|467.3|465|467.17|464.87|467.3|465|467.14|464.84|13
1737230160000|2025-01-18 19:56:00|467.18|464.88|467.2|464.9|467.22|464.92|467.18|464.88|8
1737230170000|2025-01-18 19:56:10|467.19|464.89|467.2|464.9|467.2|464.9|467.19|464.89|2
1737230180000|2025-01-18 19:56:20|467.21|464.91|467.2|464.9|467.23|464.93|467.2|464.9|6
1737230190000|2025-01-18 19:56:30|467.19|464.89|467.07|464.77|467.19|464.89|467.06|464.76|6
1737230200000|2025-01-18 19:56:40|467.06|464.76|467.07|464.77|467.07|464.77|467.06|464.76|2
1737230210000|2025-01-18 19:56:50|467.08|464.78|467.08|464.78|467.08|464.78|467.08|464.78|1
1737230220000|2025-01-18 19:57:00|467.07|464.77|467.11|464.81|467.11|464.81|467.06|464.76|5
1737230230000|2025-01-18 19:57:10|467.12|464.82|467.11|464.81|467.12|464.82|467.1|464.8|3
1737230240000|2025-01-18 19:57:20|467.1|464.8|467.03|464.73|467.1|464.8|467.03|464.73|4
1737230250000|2025-01-18 19:57:30|467.02|464.72|467.01|464.71|467.03|464.73|467.01|464.71|4
1737230260000|2025-01-18 19:57:40|467.02|464.72|467.02|464.72|467.02|464.72|467.01|464.71|3
1737230270000|2025-01-18 19:57:50|467.01|464.71|467.01|464.71|467.01|464.71|467.01|464.71|1
1737230280000|2025-01-18 19:58:00|467.02|464.72|467.01|464.71|467.02|464.72|467.01|464.71|2
1737230290000|2025-01-18 19:58:10|467|464.7|467.02|464.72|467.02|464.72|467|464.7|2
1737230300000|2025-01-18 19:58:20|467.07|464.77|467.11|464.81|467.11|464.81|467.07|464.77|5
1737230310000|2025-01-18 19:58:30|467.07|464.77|467.12|464.82|467.12|464.82|467.07|464.77|6
1737230320000|2025-01-18 19:58:40|467.11|464.81|467.29|464.99|467.29|464.99|467.11|464.81|7
1737230330000|2025-01-18 19:58:50|467.3|465|467.3|465|467.31|465.01|467.3|465|3
1737230340000|2025-01-18 19:59:00|467.21|464.91|467.22|464.92|467.23|464.93|467.17|464.87|6
1737230350000|2025-01-18 19:59:10|467.23|464.93|467.22|464.92|467.23|464.93|467.2|464.9|7
1737230360000|2025-01-18 19:59:20|467.23|464.93|467.27|464.97|467.27|464.97|467.23|464.93|5
1737230370000|2025-01-18 19:59:30|467.28|464.98|467.43|465.13|467.43|465.13|467.28|464.98|7
1737230380000|2025-01-18 19:59:40|467.44|465.14|467.42|465.12|467.44|465.14|467.42|465.12|5
1737230390000|2025-01-18 19:59:50|467.4|465.1|467.45|465.15|467.45|465.15|467.4|465.1|4
1737230400000|2025-01-18 20:00:00|467.46|465.16|467.72|465.42|467.72|465.42|467.46|465.16|12
1737230410000|2025-01-18 20:00:10|467.73|465.43|467.75|465.45|467.75|465.45|467.72|465.42|5
1737230420000|2025-01-18 20:00:20|467.76|465.46|467.78|465.48|467.78|465.48|467.75|465.45|4
1737230430000|2025-01-18 20:00:30|467.84|465.54|467.88|465.58|467.88|465.58|467.84|465.54|5
1737230440000|2025-01-18 20:00:40|467.89|465.59|467.87|465.57|467.9|465.6|467.87|465.57|3
1737230450000|2025-01-18 20:00:50|467.86|465.56|467.83|465.53|467.86|465.56|467.81|465.51|4
1737230460000|2025-01-18 20:01:00|467.82|465.52|467.82|465.52|467.82|465.52|467.82|465.52|1
1737230470000|2025-01-18 20:01:10|467.83|465.53|467.8|465.5|467.83|465.53|467.77|465.47|5
1737230480000|2025-01-18 20:01:20|467.81|465.51|467.82|465.52|467.82|465.52|467.81|465.51|2
1737230490000|2025-01-18 20:01:30|467.81|465.51|467.67|465.37|467.81|465.51|467.66|465.36|5
1737230500000|2025-01-18 20:01:40|467.66|465.36|467.65|465.35|467.66|465.36|467.64|465.34|4
1737230510000|2025-01-18 20:01:50|467.6|465.3|467.62|465.32|467.62|465.32|467.6|465.3|3
1737230520000|2025-01-18 20:02:00|467.61|465.31|467.46|465.16|467.61|465.31|467.45|465.15|12
1737230530000|2025-01-18 20:02:10|467.45|465.15|467.39|465.09|467.45|465.15|467.39|465.09|10
1737230540000|2025-01-18 20:02:20|467.38|465.08|467.38|465.08|467.38|465.08|467.38|465.08|1
1737230550000|2025-01-18 20:02:30|467.37|465.07|467.37|465.07|467.37|465.07|467.37|465.07|1
1737230560000|2025-01-18 20:02:40|467.36|465.06|467.35|465.05|467.36|465.06|467.35|465.05|2
1737230570000|2025-01-18 20:02:50|467.34|465.04|467.21|464.91|467.34|465.04|467.2|464.9|5
1737230580000|2025-01-18 20:03:00|467.2|464.9|467.23|464.93|467.23|464.93|467.2|464.9|4
1737230590000|2025-01-18 20:03:10|467.24|464.94|467.22|464.92|467.24|464.94|467.21|464.91|4
1737230600000|2025-01-18 20:03:20|467.21|464.91|467.09|464.79|467.21|464.91|467.07|464.77|8
1737230610000|2025-01-18 20:03:30|467.1|464.8|467.09|464.79|467.14|464.84|467.07|464.77|13
1737230620000|2025-01-18 20:03:40|467.08|464.78|467.14|464.84|467.14|464.84|467.08|464.78|7
1737230630000|2025-01-18 20:03:50|467.13|464.83|467.1|464.8|467.13|464.83|467.1|464.8|6
1737230640000|2025-01-18 20:04:00|467.11|464.81|467.24|464.94|467.25|464.95|467.11|464.81|8
1737230650000|2025-01-18 20:04:10|467.22|464.92|467.13|464.83|467.22|464.92|467.13|464.83|7
1737230660000|2025-01-18 20:04:20|467.12|464.82|467.09|464.79|467.12|464.82|467.08|464.78|6
1737230670000|2025-01-18 20:04:30|467.08|464.78|467.09|464.79|467.09|464.79|467.08|464.78|2
1737230680000|2025-01-18 20:04:40|467.08|464.78|467.07|464.77|467.08|464.78|467.07|464.77|2
1737230690000|2025-01-18 20:04:50|467.06|464.76|467.04|464.74|467.06|464.76|467.04|464.74|3
1737230700000|2025-01-18 20:05:00|467.05|464.75|467.12|464.82|467.12|464.82|467.05|464.75|5
1737230710000|2025-01-18 20:05:10|467.1|464.8|467.1|464.8|467.1|464.8|467.1|464.8|1
1737230720000|2025-01-18 20:05:20|467.11|464.81|467.09|464.79|467.11|464.81|467.09|464.79|3
1737230730000|2025-01-18 20:05:30|467.1|464.8|467.03|464.73|467.1|464.8|467.02|464.72|3
1737230740000|2025-01-18 20:05:40|467.04|464.74|467.03|464.73|467.04|464.74|467.01|464.71|7
1737230750000|2025-01-18 20:05:50|466.98|464.68|466.98|464.68|467|464.7|466.98|464.68|5
1737230760000|2025-01-18 20:06:00|466.99|464.69|466.98|464.68|466.99|464.69|466.98|464.68|2
1737230770000|2025-01-18 20:06:10|466.89|464.59|466.76|464.46|466.89|464.59|466.76|464.46|9
1737230780000|2025-01-18 20:06:20|466.68|464.38|466.7|464.4|466.72|464.42|466.68|464.38|8
1737230790000|2025-01-18 20:06:30|466.69|464.39|466.69|464.39|466.69|464.39|466.68|464.38|3
1737230800000|2025-01-18 20:06:40|466.67|464.37|466.64|464.34|466.67|464.37|466.64|464.34|2
1737230810000|2025-01-18 20:06:50|466.65|464.35|466.65|464.35|466.65|464.35|466.64|464.34|5
1737230820000|2025-01-18 20:07:00|466.64|464.34|466.66|464.36|466.66|464.36|466.64|464.34|3
1737230830000|2025-01-18 20:07:10|466.67|464.37|466.76|464.46|466.76|464.46|466.67|464.37|5
1737230840000|2025-01-18 20:07:20|466.83|464.53|466.83|464.53|466.84|464.54|466.83|464.53|3
1737230850000|2025-01-18 20:07:30|466.82|464.52|466.81|464.51|466.82|464.52|466.81|464.51|4
1737230860000|2025-01-18 20:07:40|466.78|464.48|466.78|464.48|466.79|464.49|466.78|464.48|3
1737230880000|2025-01-18 20:08:00|466.77|464.47|466.77|464.47|466.77|464.47|466.77|464.47|1
1737230890000|2025-01-18 20:08:10|466.76|464.46|466.77|464.47|466.77|464.47|466.76|464.46|2
1737230900000|2025-01-18 20:08:20|466.66|464.36|466.61|464.31|466.67|464.37|466.61|464.31|8
1737230910000|2025-01-18 20:08:30|466.6|464.3|466.61|464.31|466.61|464.31|466.6|464.3|2
1737230920000|2025-01-18 20:08:40|466.67|464.37|466.66|464.36|466.67|464.37|466.66|464.36|2
1737230930000|2025-01-18 20:08:50|466.67|464.37|466.67|464.37|466.67|464.37|466.67|464.37|1
1737230940000|2025-01-18 20:09:00|466.68|464.38|466.67|464.37|466.68|464.38|466.66|464.36|5
1737230950000|2025-01-18 20:09:10|466.66|464.36|466.66|464.36|466.67|464.37|466.63|464.33|5
1737230960000|2025-01-18 20:09:20|466.65|464.35|466.48|464.18|466.65|464.35|466.48|464.18|7
1737230970000|2025-01-18 20:09:30|466.47|464.17|466.46|464.16|466.48|464.18|466.45|464.15|5
1737230980000|2025-01-18 20:09:40|466.45|464.15|466.47|464.17|466.47|464.17|466.45|464.15|3
1737230990000|2025-01-18 20:09:50|466.48|464.18|466.62|464.32|466.62|464.32|466.48|464.18|5
1737231000000|2025-01-18 20:10:00|466.63|464.33|466.6|464.3|466.63|464.33|466.6|464.3|4
1737231010000|2025-01-18 20:10:10|466.59|464.29|466.59|464.29|466.59|464.29|466.59|464.29|1
1737231030000|2025-01-18 20:10:30|466.6|464.3|466.61|464.31|466.61|464.31|466.6|464.3|2
1737231040000|2025-01-18 20:10:40|466.6|464.3|466.67|464.37|466.67|464.37|466.6|464.3|7
1737231050000|2025-01-18 20:10:50|466.64|464.34|466.63|464.33|466.64|464.34|466.63|464.33|2
1737231060000|2025-01-18 20:11:00|466.56|464.26|466.51|464.21|466.56|464.26|466.47|464.17|10
1737231070000|2025-01-18 20:11:10|466.48|464.18|466.35|464.05|466.48|464.18|466.35|464.05|11
1737231080000|2025-01-18 20:11:20|466.33|464.03|466.32|464.02|466.33|464.03|466.32|464.02|2
1737231090000|2025-01-18 20:11:30|466.33|464.03|466.29|463.99|466.33|464.03|466.28|463.98|7
1737231100000|2025-01-18 20:11:40|466.28|463.98|466.24|463.94|466.28|463.98|466.24|463.94|4
1737231110000|2025-01-18 20:11:50|466.23|463.93|466.25|463.95|466.25|463.95|466.23|463.93|2
1737231120000|2025-01-18 20:12:00|466.24|463.94|466.23|463.93|466.24|463.94|466.23|463.93|2
1737231130000|2025-01-18 20:12:10|466.22|463.92|465.92|463.62|466.22|463.92|465.92|463.62|12
1737231140000|2025-01-18 20:12:20|465.93|463.63|465.88|463.58|465.93|463.63|465.88|463.58|5
1737231150000|2025-01-18 20:12:30|465.87|463.57|465.81|463.51|465.87|463.57|465.81|463.51|4
1737231160000|2025-01-18 20:12:40|465.79|463.49|465.77|463.47|465.79|463.49|465.77|463.47|3
1737231170000|2025-01-18 20:12:50|465.76|463.46|465.76|463.46|465.76|463.46|465.75|463.45|3
1737231180000|2025-01-18 20:13:00|465.75|463.45|465.76|463.46|465.8|463.5|465.75|463.45|7
1737231190000|2025-01-18 20:13:10|465.77|463.47|465.75|463.45|465.77|463.47|465.75|463.45|3
1737231200000|2025-01-18 20:13:20|465.74|463.44|465.61|463.31|465.74|463.44|465.57|463.27|5
1737231210000|2025-01-18 20:13:30|465.62|463.32|465.62|463.32|465.63|463.33|465.62|463.32|3
1737231220000|2025-01-18 20:13:40|465.63|463.33|465.62|463.32|465.63|463.33|465.62|463.32|2
1737231230000|2025-01-18 20:13:50|465.52|463.22|465.53|463.23|465.53|463.23|465.52|463.22|2
1737231240000|2025-01-18 20:14:00|465.49|463.19|465.44|463.14|465.53|463.23|465.44|463.14|7
1737231250000|2025-01-18 20:14:10|465.43|463.13|465.41|463.11|465.43|463.13|465.41|463.11|3
1737231260000|2025-01-18 20:14:20|465.24|462.94|465.25|462.95|465.25|462.95|465.24|462.94|4
1737231270000|2025-01-18 20:14:30|465.24|462.94|465.21|462.91|465.24|462.94|465.21|462.91|4
1737231280000|2025-01-18 20:14:40|465.22|462.92|465.22|462.92|465.23|462.93|465.22|462.92|7
1737231290000|2025-01-18 20:14:50|465.23|462.93|465.4|463.1|465.4|463.1|465.23|462.93|9
1737231300000|2025-01-18 20:15:00|465.39|463.09|465.37|463.07|465.39|463.09|465.33|463.03|6
1737231310000|2025-01-18 20:15:10|465.38|463.08|465.3|463|465.38|463.08|465.27|462.97|5
1737231320000|2025-01-18 20:15:20|465.26|462.96|465.27|462.97|465.27|462.97|465.25|462.95|8
1737231330000|2025-01-18 20:15:30|465.26|462.96|465.18|462.88|465.27|462.97|465.18|462.88|8
1737231340000|2025-01-18 20:15:40|465.19|462.89|465.06|462.76|465.19|462.89|465.04|462.74|6
1737231350000|2025-01-18 20:15:50|465.07|462.77|465.08|462.78|465.08|462.78|465.07|462.77|4
1737231360000|2025-01-18 20:16:00|465.09|462.79|465.1|462.8|465.1|462.8|465.09|462.79|2
1737231370000|2025-01-18 20:16:10|465.09|462.79|465.08|462.78|465.09|462.79|465.08|462.78|2
1737231380000|2025-01-18 20:16:20|465.07|462.77|465.01|462.71|465.07|462.77|465.01|462.71|3
1737231390000|2025-01-18 20:16:30|465|462.7|464.88|462.58|465|462.7|464.88|462.58|5
1737231400000|2025-01-18 20:16:40|464.89|462.59|464.84|462.54|464.89|462.59|464.83|462.53|4
1737231410000|2025-01-18 20:16:50|464.85|462.55|464.82|462.52|464.85|462.55|464.82|462.52|4
1737231420000|2025-01-18 20:17:00|464.8|462.5|464.68|462.38|464.8|462.5|464.68|462.38|12
1737231430000|2025-01-18 20:17:10|464.69|462.39|464.76|462.46|464.76|462.46|464.69|462.39|5
1737231440000|2025-01-18 20:17:20|464.77|462.47|464.79|462.49|464.79|462.49|464.77|462.47|5
1737231450000|2025-01-18 20:17:30|464.8|462.5|464.87|462.57|464.87|462.57|464.8|462.5|5
1737231460000|2025-01-18 20:17:40|464.88|462.58|465.04|462.74|465.04|462.74|464.88|462.58|10
1737231470000|2025-01-18 20:17:50|465.05|462.75|465.02|462.72|465.06|462.76|465.02|462.72|4
1737231490000|2025-01-18 20:18:10|464.98|462.68|464.93|462.63|464.99|462.69|464.92|462.62|9
1737231500000|2025-01-18 20:18:20|464.94|462.64|464.96|462.66|464.96|462.66|464.94|462.64|5
1737231510000|2025-01-18 20:18:30|464.97|462.67|464.91|462.61|465.04|462.74|464.85|462.55|7
1737231520000|2025-01-18 20:18:40|464.87|462.57|464.84|462.54|464.87|462.57|464.84|462.54|8
1737231530000|2025-01-18 20:18:50|464.83|462.53|464.82|462.52|464.83|462.53|464.82|462.52|2
1737231540000|2025-01-18 20:19:00|464.81|462.51|464.74|462.44|464.81|462.51|464.73|462.43|6
1737231550000|2025-01-18 20:19:10|464.69|462.39|464.65|462.35|464.7|462.4|464.64|462.34|7
1737231560000|2025-01-18 20:19:20|464.66|462.36|464.73|462.43|464.73|462.43|464.66|462.36|9
1737231570000|2025-01-18 20:19:30|464.74|462.44|464.8|462.5|464.8|462.5|464.74|462.44|7
1737231580000|2025-01-18 20:19:40|464.81|462.51|464.86|462.56|464.88|462.58|464.81|462.51|6
1737231590000|2025-01-18 20:19:50|464.87|462.57|464.8|462.5|465.02|462.72|464.78|462.48|15
1737231600000|2025-01-18 20:20:00|464.81|462.51|464.8|462.5|464.82|462.52|464.76|462.46|8
1737231610000|2025-01-18 20:20:10|464.76|462.46|464.79|462.49|464.79|462.49|464.76|462.46|6
1737231620000|2025-01-18 20:20:20|464.8|462.5|464.76|462.46|464.8|462.5|464.76|462.46|6
1737231630000|2025-01-18 20:20:30|464.72|462.42|464.75|462.45|464.77|462.47|464.72|462.42|5
1737231640000|2025-01-18 20:20:40|464.74|462.44|464.74|462.44|464.74|462.44|464.74|462.44|1
1737231650000|2025-01-18 20:20:50|464.73|462.43|464.6|462.3|464.73|462.43|464.6|462.3|6
1737231660000|2025-01-18 20:21:00|464.61|462.31|464.39|462.09|464.61|462.31|464.39|462.09|9
1737231670000|2025-01-18 20:21:10|464.38|462.08|464.26|461.96|464.38|462.08|464.25|461.95|11
1737231680000|2025-01-18 20:21:20|464.24|461.94|464.19|461.89|464.24|461.94|464.19|461.89|8
1737231690000|2025-01-18 20:21:30|464.18|461.88|464.17|461.87|464.18|461.88|464.17|461.87|2
1737231700000|2025-01-18 20:21:40|464.16|461.86|464.16|461.86|464.16|461.86|464.16|461.86|1
1737231710000|2025-01-18 20:21:50|464.15|461.85|464.06|461.76|464.16|461.86|464.05|461.75|7
1737231720000|2025-01-18 20:22:00|464.05|461.75|464.05|461.75|464.06|461.76|464.05|461.75|5
1737231730000|2025-01-18 20:22:10|464.06|461.76|464.18|461.88|464.18|461.88|464.05|461.75|9
1737231740000|2025-01-18 20:22:20|464.07|461.77|464.02|461.72|464.1|461.8|464.01|461.71|8
1737231750000|2025-01-18 20:22:30|464.03|461.73|464.2|461.9|464.2|461.9|464.03|461.73|9
1737231760000|2025-01-18 20:22:40|464.23|461.93|464.27|461.97|464.28|461.98|464.23|461.93|4
1737231770000|2025-01-18 20:22:50|464.2|461.9|464.21|461.91|464.21|461.91|464.15|461.85|5
1737231780000|2025-01-18 20:23:00|464.2|461.9|464.15|461.85|464.2|461.9|464.11|461.81|7
1737231790000|2025-01-18 20:23:10|464.14|461.84|464.07|461.77|464.14|461.84|464.07|461.77|2
1737231800000|2025-01-18 20:23:20|464.06|461.76|464.06|461.76|464.07|461.77|464.06|461.76|5
1737231810000|2025-01-18 20:23:30|464.05|461.75|464.04|461.74|464.05|461.75|464.04|461.74|4
1737231820000|2025-01-18 20:23:40|464.05|461.75|464.11|461.81|464.11|461.81|464.04|461.74|6
1737231830000|2025-01-18 20:23:50|464.17|461.87|464.23|461.93|464.23|461.93|464.17|461.87|6
1737231840000|2025-01-18 20:24:00|464.24|461.94|464.19|461.89|464.24|461.94|464.18|461.88|3
1737231850000|2025-01-18 20:24:10|464.2|461.9|464.02|461.72|464.2|461.9|464.02|461.72|7
1737231860000|2025-01-18 20:24:20|464.01|461.71|463.9|461.6|464.02|461.72|463.9|461.6|6
1737231870000|2025-01-18 20:24:30|463.91|461.61|463.95|461.65|463.95|461.65|463.91|461.61|4
1737231880000|2025-01-18 20:24:40|463.96|461.66|463.98|461.68|464.01|461.71|463.96|461.66|6
1737231890000|2025-01-18 20:24:50|463.99|461.69|464.06|461.76|464.07|461.77|463.99|461.69|5
1737231900000|2025-01-18 20:25:00|464.02|461.72|464.06|461.76|464.06|461.76|464.02|461.72|5
1737231910000|2025-01-18 20:25:10|464.02|461.72|464.01|461.71|464.02|461.72|464.01|461.71|2
1737231920000|2025-01-18 20:25:20|463.93|461.63|463.9|461.6|463.94|461.64|463.9|461.6|4
1737231930000|2025-01-18 20:25:30|463.89|461.59|463.88|461.58|463.9|461.6|463.88|461.58|4
1737231940000|2025-01-18 20:25:40|463.87|461.57|463.79|461.49|463.87|461.57|463.79|461.49|4
1737231950000|2025-01-18 20:25:50|463.83|461.53|463.22|460.92|463.83|461.53|463.22|460.92|18
1737231960000|2025-01-18 20:26:00|463.21|460.91|463.16|460.86|463.21|460.91|463.15|460.85|7
1737231970000|2025-01-18 20:26:10|463.15|460.85|463.12|460.82|463.15|460.85|463.05|460.75|12
1737231980000|2025-01-18 20:26:20|463.13|460.83|463.15|460.85|463.15|460.85|463.13|460.83|3
1737231990000|2025-01-18 20:26:30|463.19|460.89|463.19|460.89|463.21|460.91|463.18|460.88|5
1737232000000|2025-01-18 20:26:40|463.18|460.88|463.16|460.86|463.19|460.89|463.12|460.82|5
1737232010000|2025-01-18 20:26:50|463.08|460.78|462.88|460.58|463.08|460.78|462.88|460.58|10
1737232020000|2025-01-18 20:27:00|462.87|460.57|462.87|460.57|462.88|460.58|462.87|460.57|5
1737232030000|2025-01-18 20:27:10|462.82|460.52|462.81|460.51|462.83|460.53|462.81|460.51|4
1737232040000|2025-01-18 20:27:20|462.78|460.48|462.65|460.35|462.81|460.51|462.65|460.35|12
1737232050000|2025-01-18 20:27:30|462.68|460.38|462.67|460.37|462.68|460.38|462.67|460.37|2
1737232060000|2025-01-18 20:27:40|462.69|460.39|462.69|460.39|462.69|460.39|462.69|460.39|1
1737232070000|2025-01-18 20:27:50|462.7|460.4|462.67|460.37|462.7|460.4|462.67|460.37|2
1737232080000|2025-01-18 20:28:00|462.68|460.38|462.69|460.39|462.69|460.39|462.68|460.38|2
1737232090000|2025-01-18 20:28:10|462.7|460.4|462.55|460.25|462.7|460.4|462.55|460.25|7
1737232100000|2025-01-18 20:28:20|462.54|460.24|462.56|460.26|462.56|460.26|462.52|460.22|6
1737232110000|2025-01-18 20:28:30|462.57|460.27|462.77|460.47|462.77|460.47|462.57|460.27|9
1737232120000|2025-01-18 20:28:40|462.78|460.48|462.93|460.63|462.93|460.63|462.78|460.48|7
1737232130000|2025-01-18 20:28:50|462.92|460.62|462.92|460.62|462.92|460.62|462.91|460.61|5
1737232140000|2025-01-18 20:29:00|462.91|460.61|462.91|460.61|462.92|460.62|462.91|460.61|3
1737232150000|2025-01-18 20:29:10|462.92|460.62|462.95|460.65|462.95|460.65|462.92|460.62|4
1737232160000|2025-01-18 20:29:20|462.96|460.66|463.02|460.72|463.02|460.72|462.96|460.66|6
1737232170000|2025-01-18 20:29:30|463.03|460.73|463.05|460.75|463.05|460.75|463.03|460.73|3
1737232180000|2025-01-18 20:29:40|463.17|460.87|463.3|461|463.3|461|463.16|460.86|10
1737232190000|2025-01-18 20:29:50|463.26|460.96|463.15|460.85|463.28|460.98|463.15|460.85|6
1737232200000|2025-01-18 20:30:00|463.16|460.86|463.28|460.98|463.28|460.98|463.16|460.86|7
1737232210000|2025-01-18 20:30:10|463.29|460.99|463.29|460.99|463.33|461.03|463.29|460.99|6
1737232220000|2025-01-18 20:30:20|463.3|461|463.49|461.19|463.5|461.2|463.3|461|5
1737232230000|2025-01-18 20:30:30|463.5|461.2|463.56|461.26|463.57|461.27|463.5|461.2|9
1737232240000|2025-01-18 20:30:40|463.65|461.35|463.79|461.49|463.79|461.49|463.65|461.35|6
1737232250000|2025-01-18 20:30:50|463.78|461.48|463.78|461.48|463.78|461.48|463.78|461.48|1
1737232260000|2025-01-18 20:31:00|463.77|461.47|464.04|461.74|464.06|461.76|463.77|461.47|12
1737232270000|2025-01-18 20:31:10|464.05|461.75|464.07|461.77|464.07|461.77|464.05|461.75|3
1737232280000|2025-01-18 20:31:20|464.08|461.78|464.07|461.77|464.09|461.79|464.05|461.75|5
1737232290000|2025-01-18 20:31:30|464.08|461.78|464.53|462.23|464.53|462.23|464.08|461.78|15
1737232300000|2025-01-18 20:31:40|464.52|462.22|464.55|462.25|464.55|462.25|464.52|462.22|4
1737232310000|2025-01-18 20:31:50|464.53|462.23|464.54|462.24|464.54|462.24|464.53|462.23|2
1737232320000|2025-01-18 20:32:00|464.53|462.23|464.54|462.24|464.54|462.24|464.52|462.22|4
1737232330000|2025-01-18 20:32:10|464.55|462.25|464.58|462.28|464.61|462.31|464.55|462.25|7
1737232340000|2025-01-18 20:32:20|464.59|462.29|464.6|462.3|464.6|462.3|464.59|462.29|2
1737232350000|2025-01-18 20:32:30|464.61|462.31|464.67|462.37|464.67|462.37|464.6|462.3|4
1737232360000|2025-01-18 20:32:40|464.75|462.45|464.71|462.41|464.75|462.45|464.7|462.4|4
1737232370000|2025-01-18 20:32:50|464.7|462.4|464.7|462.4|464.7|462.4|464.69|462.39|3
1737232380000|2025-01-18 20:33:00|464.69|462.39|464.65|462.35|464.69|462.39|464.65|462.35|3
1737232390000|2025-01-18 20:33:10|464.64|462.34|464.65|462.35|464.65|462.35|464.64|462.34|2
1737232400000|2025-01-18 20:33:20|464.66|462.36|464.78|462.48|464.78|462.48|464.66|462.36|6
1737232410000|2025-01-18 20:33:30|464.77|462.47|464.75|462.45|464.77|462.47|464.75|462.45|3
1737232430000|2025-01-18 20:33:50|464.76|462.46|464.77|462.47|464.77|462.47|464.76|462.46|2
1737232440000|2025-01-18 20:34:00|464.78|462.48|464.7|462.4|464.78|462.48|464.69|462.39|8
1737232450000|2025-01-18 20:34:10|464.69|462.39|464.68|462.38|464.69|462.39|464.68|462.38|2
1737232460000|2025-01-18 20:34:20|464.48|462.18|464.36|462.06|464.48|462.18|464.36|462.06|6
1737232470000|2025-01-18 20:34:30|464.37|462.07|464.37|462.07|464.37|462.07|464.37|462.07|1
1737232480000|2025-01-18 20:34:40|464.38|462.08|464.4|462.1|464.4|462.1|464.38|462.08|3
1737232490000|2025-01-18 20:34:50|464.42|462.12|464.47|462.17|464.47|462.17|464.42|462.12|6
1737232500000|2025-01-18 20:35:00|464.46|462.16|464.42|462.12|464.48|462.18|464.41|462.11|8
1737232510000|2025-01-18 20:35:10|464.41|462.11|464.51|462.21|464.51|462.21|464.41|462.11|8
1737232520000|2025-01-18 20:35:20|464.52|462.22|464.72|462.42|464.72|462.42|464.52|462.22|9
1737232530000|2025-01-18 20:35:30|464.73|462.43|464.72|462.42|464.75|462.45|464.71|462.41|5
1737232540000|2025-01-18 20:35:40|464.71|462.41|464.7|462.4|464.71|462.41|464.7|462.4|2
1737232550000|2025-01-18 20:35:50|464.71|462.41|464.7|462.4|464.72|462.42|464.69|462.39|4
1737232560000|2025-01-18 20:36:00|464.69|462.39|464.58|462.28|464.69|462.39|464.55|462.25|5
1737232570000|2025-01-18 20:36:10|464.59|462.29|464.53|462.23|464.59|462.29|464.52|462.22|5
1737232580000|2025-01-18 20:36:20|464.46|462.16|464.46|462.16|464.46|462.16|464.41|462.11|8
1737232590000|2025-01-18 20:36:30|464.44|462.14|464.43|462.13|464.44|462.14|464.43|462.13|4
1737232600000|2025-01-18 20:36:40|464.42|462.12|464.4|462.1|464.42|462.12|464.4|462.1|3
1737232610000|2025-01-18 20:36:50|464.39|462.09|464.37|462.07|464.4|462.1|464.37|462.07|7
1737232620000|2025-01-18 20:37:00|464.36|462.06|463.82|461.52|464.36|462.06|463.82|461.52|17
1737232630000|2025-01-18 20:37:10|463.83|461.53|463.69|461.39|463.83|461.53|463.69|461.39|16
1737232640000|2025-01-18 20:37:20|463.68|461.38|463.65|461.35|463.68|461.38|463.65|461.35|4
1737232650000|2025-01-18 20:37:30|463.64|461.34|463.62|461.32|463.64|461.34|463.61|461.31|5
1737232660000|2025-01-18 20:37:40|463.61|461.31|463.6|461.3|463.61|461.31|463.6|461.3|4
1737232670000|2025-01-18 20:37:50|463.59|461.29|463.57|461.27|463.6|461.3|463.57|461.27|5
1737232680000|2025-01-18 20:38:00|463.56|461.26|463.67|461.37|463.7|461.4|463.56|461.26|5
1737232690000|2025-01-18 20:38:10|463.69|461.39|463.82|461.52|463.82|461.52|463.69|461.39|6
1737232700000|2025-01-18 20:38:20|463.83|461.53|463.84|461.54|463.86|461.56|463.81|461.51|8
1737232710000|2025-01-18 20:38:30|463.93|461.63|463.93|461.63|463.94|461.64|463.93|461.63|3
1737232720000|2025-01-18 20:38:40|463.92|461.62|464.09|461.79|464.14|461.84|463.92|461.62|9
1737232730000|2025-01-18 20:38:50|464.05|461.75|463.99|461.69|464.06|461.76|463.99|461.69|9
1737232740000|2025-01-18 20:39:00|464|461.7|464.02|461.72|464.02|461.72|463.99|461.69|3
1737232750000|2025-01-18 20:39:10|464.01|461.71|463.99|461.69|464.01|461.71|463.99|461.69|3
1737232760000|2025-01-18 20:39:20|463.98|461.68|464.1|461.8|464.1|461.8|463.98|461.68|7
1737232770000|2025-01-18 20:39:30|464.11|461.81|464.09|461.79|464.13|461.83|464.09|461.79|4
1737232780000|2025-01-18 20:39:40|464.1|461.8|464.13|461.83|464.13|461.83|464.1|461.8|4
1737232800000|2025-01-18 20:40:00|464.14|461.84|464.14|461.84|464.14|461.84|464.14|461.84|1
1737232810000|2025-01-18 20:40:10|464.13|461.83|464.16|461.86|464.17|461.87|464.12|461.82|4
1737232820000|2025-01-18 20:40:20|464.17|461.87|464.16|461.86|464.21|461.91|464.16|461.86|7
1737232830000|2025-01-18 20:40:30|464.17|461.87|464.19|461.89|464.19|461.89|464.17|461.87|3
1737232840000|2025-01-18 20:40:40|464.18|461.88|464.28|461.98|464.3|462|464.18|461.88|8
1737232850000|2025-01-18 20:40:50|464.32|462.02|464.47|462.17|464.47|462.17|464.32|462.02|5
1737232860000|2025-01-18 20:41:00|464.46|462.16|464.42|462.12|464.46|462.16|464.42|462.12|5
1737232870000|2025-01-18 20:41:10|464.41|462.11|464.36|462.06|464.42|462.12|464.36|462.06|7
1737232880000|2025-01-18 20:41:20|464.31|462.01|464.19|461.89|464.31|462.01|464.17|461.87|8
1737232890000|2025-01-18 20:41:30|464.18|461.88|464.14|461.84|464.18|461.88|464.14|461.84|2
1737232900000|2025-01-18 20:41:40|464.15|461.85|464.22|461.92|464.22|461.92|464.15|461.85|2
1737232910000|2025-01-18 20:41:50|464.23|461.93|464.41|462.11|464.41|462.11|464.23|461.93|8
1737232920000|2025-01-18 20:42:00|464.37|462.07|464.36|462.06|464.38|462.08|464.35|462.05|4
1737232930000|2025-01-18 20:42:10|464.37|462.07|464.37|462.07|464.37|462.07|464.36|462.06|3
1737232940000|2025-01-18 20:42:20|464.38|462.08|464.4|462.1|464.41|462.11|464.38|462.08|5
1737232950000|2025-01-18 20:42:30|464.41|462.11|464.36|462.06|464.42|462.12|464.33|462.03|7
1737232960000|2025-01-18 20:42:40|464.37|462.07|464.4|462.1|464.4|462.1|464.37|462.07|4
1737232970000|2025-01-18 20:42:50|464.41|462.11|464.54|462.24|464.54|462.24|464.41|462.11|3
1737232980000|2025-01-18 20:43:00|464.55|462.25|464.54|462.24|464.55|462.25|464.53|462.23|5
1737232990000|2025-01-18 20:43:10|464.53|462.23|464.32|462.02|464.53|462.23|464.32|462.02|7
1737233000000|2025-01-18 20:43:20|464.31|462.01|464.28|461.98|464.31|462.01|464.28|461.98|4
1737233010000|2025-01-18 20:43:30|464.27|461.97|464.29|461.99|464.29|461.99|464.26|461.96|5
1737233020000|2025-01-18 20:43:40|464.3|462|464.25|461.95|464.3|462|464.25|461.95|3
1737233030000|2025-01-18 20:43:50|464.24|461.94|464.24|461.94|464.24|461.94|464.24|461.94|1
1737233040000|2025-01-18 20:44:00|464.25|461.95|464.24|461.94|464.25|461.95|464.24|461.94|2
1737233050000|2025-01-18 20:44:10|464.23|461.93|464.05|461.75|464.23|461.93|464.05|461.75|9
1737233060000|2025-01-18 20:44:20|464.01|461.71|464.11|461.81|464.11|461.81|464|461.7|9
1737233070000|2025-01-18 20:44:30|464.1|461.8|464.05|461.75|464.1|461.8|464.05|461.75|3
1737233080000|2025-01-18 20:44:40|464.04|461.74|464.06|461.76|464.06|461.76|464.03|461.73|4
1737233090000|2025-01-18 20:44:50|464.07|461.77|464.14|461.84|464.14|461.84|464.07|461.77|5
1737233100000|2025-01-18 20:45:00|464.15|461.85|464.24|461.94|464.24|461.94|464.14|461.84|6
1737233110000|2025-01-18 20:45:10|464.23|461.93|464.22|461.92|464.23|461.93|464.22|461.92|2
1737233120000|2025-01-18 20:45:20|464.23|461.93|464.21|461.91|464.23|461.93|464.21|461.91|3
1737233130000|2025-01-18 20:45:30|464.2|461.9|464|461.7|464.2|461.9|463.99|461.69|12
1737233140000|2025-01-18 20:45:40|464.01|461.71|463.98|461.68|464.01|461.71|463.95|461.65|9
1737233150000|2025-01-18 20:45:50|463.97|461.67|463.97|461.67|463.99|461.69|463.96|461.66|5
1737233160000|2025-01-18 20:46:00|463.93|461.63|463.81|461.51|463.94|461.64|463.81|461.51|8
1737233170000|2025-01-18 20:46:10|463.76|461.46|463.47|461.17|463.76|461.46|463.45|461.15|13
1737233180000|2025-01-18 20:46:20|463.45|461.15|463.02|460.72|463.45|461.15|463.02|460.72|19
1737233190000|2025-01-18 20:46:30|462.95|460.65|462.91|460.61|462.95|460.65|462.87|460.57|14
1737233200000|2025-01-18 20:46:40|462.92|460.62|462.83|460.53|462.92|460.62|462.8|460.5|5
1737233210000|2025-01-18 20:46:50|462.82|460.52|462.69|460.39|462.82|460.52|462.64|460.34|11
1737233220000|2025-01-18 20:47:00|462.7|460.4|462.64|460.34|462.71|460.41|462.64|460.34|7
1737233230000|2025-01-18 20:47:10|462.63|460.33|462.63|460.33|462.63|460.33|462.62|460.32|3
1737233240000|2025-01-18 20:47:20|462.62|460.32|462.56|460.26|462.62|460.32|462.53|460.23|6
1737233250000|2025-01-18 20:47:30|462.57|460.27|462.53|460.23|462.57|460.27|462.52|460.22|5
1737233260000|2025-01-18 20:47:40|462.52|460.22|462.53|460.23|462.53|460.23|462.52|460.22|4
1737233270000|2025-01-18 20:47:50|462.54|460.24|462.52|460.22|462.55|460.25|462.48|460.18|7
1737233280000|2025-01-18 20:48:00|462.51|460.21|462.66|460.36|462.66|460.36|462.42|460.12|15
1737233290000|2025-01-18 20:48:10|462.65|460.35|462.62|460.32|462.65|460.35|462.61|460.31|4
1737233300000|2025-01-18 20:48:20|462.61|460.31|462.43|460.13|462.61|460.31|462.43|460.13|11
1737233310000|2025-01-18 20:48:30|462.42|460.12|462.41|460.11|462.43|460.13|462.41|460.11|4
1737233320000|2025-01-18 20:48:40|462.4|460.1|462.43|460.13|462.44|460.14|462.39|460.09|8
1737233330000|2025-01-18 20:48:50|462.39|460.09|462.41|460.11|462.41|460.11|462.39|460.09|3
1737233340000|2025-01-18 20:49:00|462.33|460.03|462.26|459.96|462.34|460.04|462.25|459.95|12
1737233350000|2025-01-18 20:49:10|462.25|459.95|462.25|459.95|462.25|459.95|462.24|459.94|3
1737233360000|2025-01-18 20:49:20|462.26|459.96|462.66|460.36|462.7|460.4|462.26|459.96|12
1737233370000|2025-01-18 20:49:30|462.67|460.37|462.89|460.59|462.89|460.59|462.67|460.37|9
1737233380000|2025-01-18 20:49:40|462.88|460.58|462.88|460.58|462.88|460.58|462.87|460.57|3
1737233390000|2025-01-18 20:49:50|462.89|460.59|462.89|460.59|462.89|460.59|462.89|460.59|1
1737233400000|2025-01-18 20:50:00|462.9|460.6|463.15|460.85|463.15|460.85|462.9|460.6|9
1737233410000|2025-01-18 20:50:10|463.17|460.87|463.33|461.03|463.33|461.03|463.17|460.87|7
1737233420000|2025-01-18 20:50:20|463.38|461.08|463.44|461.14|463.44|461.14|463.38|461.08|4
1737233430000|2025-01-18 20:50:30|463.45|461.15|463.58|461.28|463.58|461.28|463.45|461.15|7
1737233440000|2025-01-18 20:50:40|463.59|461.29|463.63|461.33|463.63|461.33|463.59|461.29|7
1737233450000|2025-01-18 20:50:50|463.64|461.34|463.67|461.37|463.67|461.37|463.64|461.34|4
1737233460000|2025-01-18 20:51:00|463.68|461.38|463.69|461.39|463.69|461.39|463.68|461.38|2
1737233470000|2025-01-18 20:51:10|463.7|461.4|463.67|461.37|463.7|461.4|463.67|461.37|2
1737233480000|2025-01-18 20:51:20|463.66|461.36|463.66|461.36|463.66|461.36|463.66|461.36|1
1737233490000|2025-01-18 20:51:30|463.67|461.37|463.76|461.46|463.76|461.46|463.67|461.37|5
1737233500000|2025-01-18 20:51:40|463.83|461.53|463.85|461.55|463.86|461.56|463.83|461.53|7
1737233510000|2025-01-18 20:51:50|463.86|461.56|463.91|461.61|463.91|461.61|463.86|461.56|6
1737233520000|2025-01-18 20:52:00|463.92|461.62|464.06|461.76|464.09|461.79|463.91|461.61|12
1737233530000|2025-01-18 20:52:10|464.05|461.75|463.95|461.65|464.05|461.75|463.92|461.62|5
1737233540000|2025-01-18 20:52:20|463.94|461.64|463.83|461.53|463.94|461.64|463.83|461.53|8
1737233550000|2025-01-18 20:52:30|463.82|461.52|463.64|461.34|463.82|461.52|463.64|461.34|11
1737233560000|2025-01-18 20:52:40|463.63|461.33|463.25|460.95|463.63|461.33|463.25|460.95|6
1737233570000|2025-01-18 20:52:50|463.24|460.94|463.23|460.93|463.24|460.94|463.22|460.92|10
1737233580000|2025-01-18 20:53:00|463.22|460.92|463.15|460.85|463.22|460.92|463.14|460.84|5
1737233590000|2025-01-18 20:53:10|463.14|460.84|463.11|460.81|463.14|460.84|463.11|460.81|3
1737233600000|2025-01-18 20:53:20|463.1|460.8|463.08|460.78|463.1|460.8|463.08|460.78|5
1737233610000|2025-01-18 20:53:30|463.06|460.76|463.05|460.75|463.06|460.76|463.04|460.74|4
1737233620000|2025-01-18 20:53:40|463.03|460.73|463.02|460.72|463.03|460.73|463.02|460.72|2
1737233630000|2025-01-18 20:53:50|463.01|460.71|462.93|460.63|463.01|460.71|462.93|460.63|5
1737233640000|2025-01-18 20:54:00|462.91|460.61|462.78|460.48|462.91|460.61|462.78|460.48|9
1737233650000|2025-01-18 20:54:10|462.73|460.43|462.5|460.2|462.73|460.43|462.49|460.19|10
1737233660000|2025-01-18 20:54:20|462.49|460.19|462.38|460.08|462.49|460.19|462.38|460.08|7
1737233670000|2025-01-18 20:54:30|462.37|460.07|462.34|460.04|462.38|460.08|462.33|460.03|4
1737233680000|2025-01-18 20:54:40|462.35|460.05|462.4|460.1|462.4|460.1|462.35|460.05|6
1737233690000|2025-01-18 20:54:50|462.39|460.09|462.27|459.97|462.39|460.09|462.24|459.94|9
1737233700000|2025-01-18 20:55:00|462.26|459.96|462.51|460.21|462.54|460.24|462.26|459.96|13
1737233710000|2025-01-18 20:55:10|462.52|460.22|462.53|460.23|462.68|460.38|462.52|460.22|10
1737233720000|2025-01-18 20:55:20|462.54|460.24|462.56|460.26|462.56|460.26|462.54|460.24|9
1737233730000|2025-01-18 20:55:30|462.55|460.25|462.45|460.15|462.55|460.25|462.44|460.14|6
1737233740000|2025-01-18 20:55:40|462.44|460.14|462.41|460.11|462.45|460.15|462.41|460.11|6
1737233750000|2025-01-18 20:55:50|462.4|460.1|462.38|460.08|462.41|460.11|462.38|460.08|6
1737233760000|2025-01-18 20:56:00|462.25|459.95|462.08|459.78|462.25|459.95|462.07|459.77|7
1737233770000|2025-01-18 20:56:10|462.09|459.79|461.99|459.69|462.09|459.79|461.98|459.68|10
1737233780000|2025-01-18 20:56:20|462|459.7|462.01|459.71|462.01|459.71|461.99|459.69|6
1737233790000|2025-01-18 20:56:30|462|459.7|462.03|459.73|462.03|459.73|462|459.7|10
1737233800000|2025-01-18 20:56:40|462.04|459.74|462.23|459.93|462.23|459.93|462.04|459.74|7
1737233810000|2025-01-18 20:56:50|462.24|459.94|462.27|459.97|462.27|459.97|462.24|459.94|3
1737233820000|2025-01-18 20:57:00|462.28|459.98|462.43|460.13|462.43|460.13|462.28|459.98|12
1737233830000|2025-01-18 20:57:10|462.44|460.14|462.56|460.26|462.71|460.41|462.44|460.14|11
1737233840000|2025-01-18 20:57:20|462.57|460.27|462.62|460.32|462.62|460.32|462.57|460.27|6
1737233850000|2025-01-18 20:57:30|462.63|460.33|462.64|460.34|462.66|460.36|462.63|460.33|6
1737233860000|2025-01-18 20:57:40|462.72|460.42|462.71|460.41|462.72|460.42|462.71|460.41|2
1737233870000|2025-01-18 20:57:50|462.72|460.42|462.82|460.52|462.82|460.52|462.72|460.42|4
1737233880000|2025-01-18 20:58:00|462.84|460.54|462.9|460.6|462.9|460.6|462.84|460.54|9
1737233890000|2025-01-18 20:58:10|462.91|460.61|462.94|460.64|462.94|460.64|462.91|460.61|4
1737233900000|2025-01-18 20:58:20|462.95|460.65|462.97|460.67|462.97|460.67|462.95|460.65|3
1737233910000|2025-01-18 20:58:30|463.06|460.76|463.17|460.87|463.17|460.87|463.06|460.76|8
1737233920000|2025-01-18 20:58:40|463.18|460.88|463.3|461|463.3|461|463.18|460.88|8
1737233930000|2025-01-18 20:58:50|463.33|461.03|463.43|461.13|463.43|461.13|463.33|461.03|7
1737233940000|2025-01-18 20:59:00|463.44|461.14|463.52|461.22|463.52|461.22|463.44|461.14|9
1737233950000|2025-01-18 20:59:10|463.53|461.23|463.66|461.36|463.66|461.36|463.53|461.23|7
1737233960000|2025-01-18 20:59:20|463.64|461.34|463.65|461.35|463.65|461.35|463.64|461.34|2
1737233970000|2025-01-18 20:59:30|463.64|461.34|463.65|461.35|463.65|461.35|463.64|461.34|2
1737233980000|2025-01-18 20:59:40|463.66|461.36|463.65|461.35|463.69|461.39|463.65|461.35|5
1737233990000|2025-01-18 20:59:50|463.66|461.36|463.64|461.34|463.67|461.37|463.64|461.34|3
1737234000000|2025-01-18 21:00:00|463.72|461.42|463.73|461.43|463.75|461.45|463.71|461.41|7
1737234010000|2025-01-18 21:00:10|463.74|461.44|463.79|461.49|463.83|461.53|463.74|461.44|8
1737234020000|2025-01-18 21:00:20|463.78|461.48|463.79|461.49|463.79|461.49|463.75|461.45|6
1737234030000|2025-01-18 21:00:30|463.83|461.53|463.92|461.62|463.93|461.63|463.83|461.53|8
1737234040000|2025-01-18 21:00:40|463.93|461.63|464.09|461.79|464.09|461.79|463.93|461.63|13
1737234050000|2025-01-18 21:00:50|464.1|461.8|464.25|461.95|464.25|461.95|464.1|461.8|9
1737234060000|2025-01-18 21:01:00|464.26|461.96|464.42|462.12|464.44|462.14|464.26|461.96|9
1737234070000|2025-01-18 21:01:10|464.43|462.13|464.12|461.82|464.43|462.13|464.12|461.82|11
1737234080000|2025-01-18 21:01:20|464.13|461.83|463.88|461.58|464.13|461.83|463.88|461.58|10
1737234090000|2025-01-18 21:01:30|463.87|461.57|463.47|461.17|463.87|461.57|463.47|461.17|9
1737234100000|2025-01-18 21:01:40|463.48|461.18|463.52|461.22|463.52|461.22|463.48|461.18|8
1737234110000|2025-01-18 21:01:50|463.51|461.21|463.44|461.14|463.53|461.23|463.44|461.14|7
1737234120000|2025-01-18 21:02:00|463.45|461.15|463.37|461.07|463.45|461.15|463.37|461.07|7
1737234130000|2025-01-18 21:02:10|463.36|461.06|463.37|461.07|463.37|461.07|463.36|461.06|2
1737234140000|2025-01-18 21:02:20|463.36|461.06|463.29|460.99|463.37|461.07|463.29|460.99|6
1737234150000|2025-01-18 21:02:30|463.28|460.98|463.29|460.99|463.29|460.99|463.27|460.97|6
1737234160000|2025-01-18 21:02:40|463.3|461|463.5|461.2|463.5|461.2|463.3|461|10
1737234170000|2025-01-18 21:02:50|463.51|461.21|463.55|461.25|463.55|461.25|463.51|461.21|5
1737234180000|2025-01-18 21:03:00|463.56|461.26|463.47|461.17|463.58|461.28|463.47|461.17|10
1737234190000|2025-01-18 21:03:10|463.46|461.16|463.31|461.01|463.46|461.16|463.31|461.01|13
1737234200000|2025-01-18 21:03:20|463.3|461|463.22|460.92|463.3|461|463.22|460.92|9
1737234210000|2025-01-18 21:03:30|463.21|460.91|463.14|460.84|463.21|460.91|463.14|460.84|3
1737234220000|2025-01-18 21:03:40|463.13|460.83|463.12|460.82|463.13|460.83|463.12|460.82|6
1737234230000|2025-01-18 21:03:50|463.13|460.83|463.18|460.88|463.19|460.89|463.13|460.83|5
1737234240000|2025-01-18 21:04:00|463.19|460.89|463.2|460.9|463.21|460.91|463.19|460.89|4
1737234250000|2025-01-18 21:04:10|463.21|460.91|463.32|461.02|463.32|461.02|463.21|460.91|6
1737234260000|2025-01-18 21:04:20|463.3|461|463.27|460.97|463.3|461|463.23|460.93|5
1737234270000|2025-01-18 21:04:30|463.3|461|463.33|461.03|463.33|461.03|463.3|461|4
1737234280000|2025-01-18 21:04:40|463.34|461.04|463.57|461.27|463.57|461.27|463.34|461.04|7
1737234290000|2025-01-18 21:04:50|463.58|461.28|463.61|461.31|463.61|461.31|463.58|461.28|6
1737234300000|2025-01-18 21:05:00|463.68|461.38|463.59|461.29|463.69|461.39|463.59|461.29|9
1737234310000|2025-01-18 21:05:10|463.58|461.28|463.61|461.31|463.61|461.31|463.58|461.28|4
1737234320000|2025-01-18 21:05:20|463.62|461.32|463.79|461.49|463.79|461.49|463.62|461.32|13
1737234330000|2025-01-18 21:05:30|463.8|461.5|463.82|461.52|463.82|461.52|463.8|461.5|3
1737234340000|2025-01-18 21:05:40|463.89|461.59|463.99|461.69|463.99|461.69|463.89|461.59|6
1737234350000|2025-01-18 21:05:50|464|461.7|464.04|461.74|464.04|461.74|464|461.7|7
1737234360000|2025-01-18 21:06:00|464.05|461.75|464.06|461.76|464.06|461.76|464.05|461.75|2
1737234370000|2025-01-18 21:06:10|464.07|461.77|464.18|461.88|464.19|461.89|464.07|461.77|8
1737234380000|2025-01-18 21:06:20|464.19|461.89|464.16|461.86|464.19|461.89|464.16|461.86|4
1737234390000|2025-01-18 21:06:30|464.17|461.87|464.08|461.78|464.17|461.87|464.08|461.78|5
1737234400000|2025-01-18 21:06:40|464.09|461.79|464.09|461.79|464.09|461.79|464.09|461.79|1
1737234410000|2025-01-18 21:06:50|464.12|461.82|464.3|462|464.3|462|464.12|461.82|12
1737234420000|2025-01-18 21:07:00|464.31|462.01|464.37|462.07|464.37|462.07|464.31|462.01|6
1737234430000|2025-01-18 21:07:10|464.46|462.16|464.47|462.17|464.47|462.17|464.46|462.16|2
1737234440000|2025-01-18 21:07:20|464.48|462.18|464.51|462.21|464.51|462.21|464.48|462.18|4
1737234450000|2025-01-18 21:07:30|464.5|462.2|464.54|462.24|464.54|462.24|464.5|462.2|5
1737234460000|2025-01-18 21:07:40|464.5|462.2|464.53|462.23|464.53|462.23|464.49|462.19|8
1737234470000|2025-01-18 21:07:50|464.54|462.24|464.61|462.31|464.61|462.31|464.54|462.24|8
1737234480000|2025-01-18 21:08:00|464.62|462.32|464.6|462.3|464.67|462.37|464.59|462.29|7
1737234490000|2025-01-18 21:08:10|464.61|462.31|464.63|462.33|464.63|462.33|464.61|462.31|3
1737234500000|2025-01-18 21:08:20|464.64|462.34|464.63|462.33|464.65|462.35|464.62|462.32|7
1737234510000|2025-01-18 21:08:30|464.64|462.34|464.62|462.32|464.65|462.35|464.61|462.31|5
1737234520000|2025-01-18 21:08:40|464.63|462.33|464.59|462.29|464.63|462.33|464.59|462.29|3
1737234530000|2025-01-18 21:08:50|464.61|462.31|464.61|462.31|464.61|462.31|464.61|462.31|1
1737234540000|2025-01-18 21:09:00|464.62|462.32|464.69|462.39|464.69|462.39|464.61|462.31|5
1737234550000|2025-01-18 21:09:10|464.7|462.4|464.75|462.45|464.75|462.45|464.7|462.4|6
1737234560000|2025-01-18 21:09:20|464.74|462.44|464.68|462.38|464.74|462.44|464.67|462.37|3
1737234570000|2025-01-18 21:09:30|464.69|462.39|464.69|462.39|464.69|462.39|464.69|462.39|1
1737234580000|2025-01-18 21:09:40|464.7|462.4|464.69|462.39|464.72|462.42|464.68|462.38|5
1737234600000|2025-01-18 21:10:00|464.7|462.4|464.7|462.4|464.71|462.41|464.7|462.4|5
1737234610000|2025-01-18 21:10:10|464.61|462.31|464.62|462.32|464.62|462.32|464.61|462.31|2
1737234620000|2025-01-18 21:10:20|464.63|462.33|464.66|462.36|464.66|462.36|464.63|462.33|4
1737234630000|2025-01-18 21:10:30|464.67|462.37|464.69|462.39|464.7|462.4|464.67|462.37|6
1737234640000|2025-01-18 21:10:40|464.7|462.4|464.74|462.44|464.74|462.44|464.7|462.4|5
1737234650000|2025-01-18 21:10:50|464.75|462.45|464.8|462.5|464.8|462.5|464.75|462.45|5
1737234660000|2025-01-18 21:11:00|464.76|462.46|464.78|462.48|464.78|462.48|464.76|462.46|5
1737234670000|2025-01-18 21:11:10|464.82|462.52|464.98|462.68|464.98|462.68|464.82|462.52|7
1737234680000|2025-01-18 21:11:20|464.99|462.69|465.01|462.71|465.01|462.71|464.99|462.69|3
1737234690000|2025-01-18 21:11:30|465|462.7|464.92|462.62|465|462.7|464.92|462.62|2
1737234700000|2025-01-18 21:11:40|464.91|462.61|464.87|462.57|464.91|462.61|464.82|462.52|4
1737234710000|2025-01-18 21:11:50|464.86|462.56|464.85|462.55|464.86|462.56|464.85|462.55|2
1737234720000|2025-01-18 21:12:00|464.84|462.54|464.84|462.54|464.84|462.54|464.84|462.54|1
1737234730000|2025-01-18 21:12:10|464.83|462.53|464.78|462.48|464.83|462.53|464.78|462.48|6
1737234740000|2025-01-18 21:12:20|464.77|462.47|464.76|462.46|464.77|462.47|464.76|462.46|2
1737234760000|2025-01-18 21:12:40|464.77|462.47|464.76|462.46|464.77|462.47|464.76|462.46|2
1737234790000|2025-01-18 21:13:10|464.75|462.45|464.74|462.44|464.75|462.45|464.74|462.44|2
1737234800000|2025-01-18 21:13:20|464.6|462.3|464.61|462.31|464.61|462.31|464.59|462.29|6
1737234810000|2025-01-18 21:13:30|464.62|462.32|464.61|462.31|464.62|462.32|464.57|462.27|5
1737234820000|2025-01-18 21:13:40|464.6|462.3|464.57|462.27|464.6|462.3|464.57|462.27|4
1737234830000|2025-01-18 21:13:50|464.56|462.26|464.56|462.26|464.56|462.26|464.56|462.26|1
1737234850000|2025-01-18 21:14:10|464.55|462.25|464.54|462.24|464.55|462.25|464.54|462.24|2
1737234860000|2025-01-18 21:14:20|464.53|462.23|464.53|462.23|464.54|462.24|464.53|462.23|3
1737234870000|2025-01-18 21:14:30|464.52|462.22|464.51|462.21|464.52|462.22|464.51|462.21|2
1737234880000|2025-01-18 21:14:40|464.5|462.2|464.49|462.19|464.5|462.2|464.49|462.19|2
1737234900000|2025-01-18 21:15:00|464.5|462.2|464.72|462.42|464.72|462.42|464.5|462.2|8
1737234910000|2025-01-18 21:15:10|464.71|462.41|464.7|462.4|464.71|462.41|464.7|462.4|2
1737234920000|2025-01-18 21:15:20|464.69|462.39|464.69|462.39|464.69|462.39|464.69|462.39|1
1737234930000|2025-01-18 21:15:30|464.7|462.4|464.71|462.41|464.71|462.41|464.7|462.4|2
1737234940000|2025-01-18 21:15:40|464.72|462.42|464.84|462.54|464.85|462.55|464.72|462.42|11
1737234950000|2025-01-18 21:15:50|464.83|462.53|464.93|462.63|464.95|462.65|464.83|462.53|6
1737234960000|2025-01-18 21:16:00|464.92|462.62|464.96|462.66|464.96|462.66|464.92|462.62|5
1737234970000|2025-01-18 21:16:10|464.97|462.67|464.99|462.69|464.99|462.69|464.97|462.67|3
1737234980000|2025-01-18 21:16:20|464.98|462.68|464.9|462.6|464.98|462.68|464.9|462.6|4
1737234990000|2025-01-18 21:16:30|464.89|462.59|464.87|462.57|464.89|462.59|464.87|462.57|3
1737235000000|2025-01-18 21:16:40|464.88|462.58|464.95|462.65|464.95|462.65|464.88|462.58|6
1737235010000|2025-01-18 21:16:50|464.94|462.64|464.96|462.66|464.96|462.66|464.94|462.64|3
1737235020000|2025-01-18 21:17:00|464.97|462.67|464.97|462.67|464.97|462.67|464.97|462.67|1
1737235030000|2025-01-18 21:17:10|464.84|462.54|464.85|462.55|464.86|462.56|464.84|462.54|6
1737235040000|2025-01-18 21:17:20|464.82|462.52|464.72|462.42|464.82|462.52|464.72|462.42|9
1737235050000|2025-01-18 21:17:30|464.71|462.41|464.73|462.43|464.73|462.43|464.7|462.4|5
1737235060000|2025-01-18 21:17:40|464.74|462.44|464.79|462.49|464.79|462.49|464.74|462.44|4
1737235070000|2025-01-18 21:17:50|464.8|462.5|464.82|462.52|464.82|462.52|464.78|462.48|4
1737235080000|2025-01-18 21:18:00|464.81|462.51|464.8|462.5|464.81|462.51|464.8|462.5|2
1737235090000|2025-01-18 21:18:10|464.79|462.49|464.78|462.48|464.79|462.49|464.78|462.48|2
1737235100000|2025-01-18 21:18:20|464.65|462.35|464.53|462.23|464.66|462.36|464.53|462.23|7
1737235110000|2025-01-18 21:18:30|464.42|462.12|464.2|461.9|464.42|462.12|464.18|461.88|22
1737235120000|2025-01-18 21:18:40|464.21|461.91|464.24|461.94|464.24|461.94|464.21|461.91|4
1737235130000|2025-01-18 21:18:50|464.25|461.95|464.24|461.94|464.25|461.95|464.24|461.94|2
1737235140000|2025-01-18 21:19:00|464.23|461.93|464.13|461.83|464.23|461.93|464.13|461.83|5
1737235150000|2025-01-18 21:19:10|464.14|461.84|463.99|461.69|464.14|461.84|463.99|461.69|6
1737235160000|2025-01-18 21:19:20|463.98|461.68|463.93|461.63|463.98|461.68|463.9|461.6|14
1737235170000|2025-01-18 21:19:30|463.94|461.64|463.96|461.66|463.96|461.66|463.93|461.63|7
1737235180000|2025-01-18 21:19:40|463.97|461.67|464.16|461.86|464.16|461.86|463.97|461.67|8
1737235190000|2025-01-18 21:19:50|464.17|461.87|464.18|461.88|464.19|461.89|464.17|461.87|4
1737235200000|2025-01-18 21:20:00|464.19|461.89|464.5|462.2|464.51|462.21|464.19|461.89|10
1737235210000|2025-01-18 21:20:10|464.51|462.21|464|461.7|464.51|462.21|464|461.7|15
1737235220000|2025-01-18 21:20:20|463.98|461.68|463.95|461.65|463.98|461.68|463.95|461.65|4
1737235230000|2025-01-18 21:20:30|463.96|461.66|463.93|461.63|463.96|461.66|463.93|461.63|5
1737235240000|2025-01-18 21:20:40|463.92|461.62|463.92|461.62|463.92|461.62|463.92|461.62|1
1737235250000|2025-01-18 21:20:50|463.93|461.63|463.9|461.6|463.94|461.64|463.89|461.59|5
1737235260000|2025-01-18 21:21:00|463.88|461.58|463.92|461.62|463.92|461.62|463.88|461.58|6
1737235270000|2025-01-18 21:21:10|464.09|461.79|464.13|461.83|464.13|461.83|464.09|461.79|7
1737235280000|2025-01-18 21:21:20|464.12|461.82|464.08|461.78|464.12|461.82|464.07|461.77|8
1737235290000|2025-01-18 21:21:30|464.07|461.77|464.06|461.76|464.08|461.78|464.06|461.76|7
1737235300000|2025-01-18 21:21:40|464.05|461.75|464.3|462|464.3|462|464.05|461.75|4
1737235310000|2025-01-18 21:21:50|464.4|462.1|464.38|462.08|464.4|462.1|464.27|461.97|7
1737235320000|2025-01-18 21:22:00|464.37|462.07|464.39|462.09|464.4|462.1|464.37|462.07|6
1737235330000|2025-01-18 21:22:10|464.4|462.1|464.44|462.14|464.44|462.14|464.4|462.1|5
1737235340000|2025-01-18 21:22:20|464.45|462.15|464.44|462.14|464.47|462.17|464.43|462.13|5
1737235350000|2025-01-18 21:22:30|464.45|462.15|464.51|462.21|464.51|462.21|464.45|462.15|7
1737235360000|2025-01-18 21:22:40|464.56|462.26|464.55|462.25|464.6|462.3|464.55|462.25|7
1737235370000|2025-01-18 21:22:50|464.56|462.26|464.57|462.27|464.57|462.27|464.53|462.23|5
1737235380000|2025-01-18 21:23:00|464.54|462.24|464.54|462.24|464.55|462.25|464.54|462.24|3
1737235390000|2025-01-18 21:23:10|464.53|462.23|464.41|462.11|464.54|462.24|464.4|462.1|10
1737235400000|2025-01-18 21:23:20|464.42|462.12|464.39|462.09|464.42|462.12|464.36|462.06|8
1737235410000|2025-01-18 21:23:30|464.38|462.08|464.46|462.16|464.47|462.17|464.38|462.08|9
1737235420000|2025-01-18 21:23:40|464.47|462.17|464.49|462.19|464.5|462.2|464.47|462.17|5
1737235430000|2025-01-18 21:23:50|464.5|462.2|464.47|462.17|464.5|462.2|464.47|462.17|4
1737235440000|2025-01-18 21:24:00|464.48|462.18|464.47|462.17|464.48|462.18|464.47|462.17|2
1737235450000|2025-01-18 21:24:10|464.46|462.16|464.37|462.07|464.46|462.16|464.36|462.06|5
1737235460000|2025-01-18 21:24:20|464.38|462.08|464.37|462.07|464.38|462.08|464.37|462.07|2
1737235470000|2025-01-18 21:24:30|464.35|462.05|464.32|462.02|464.36|462.06|464.32|462.02|10
1737235480000|2025-01-18 21:24:40|464.31|462.01|464.31|462.01|464.33|462.03|464.3|462|6
1737235490000|2025-01-18 21:24:50|464.32|462.02|464.33|462.03|464.33|462.03|464.32|462.02|2
1737235500000|2025-01-18 21:25:00|464.34|462.04|464.35|462.05|464.35|462.05|464.29|461.99|5
1737235510000|2025-01-18 21:25:10|464.34|462.04|464.32|462.02|464.34|462.04|464.32|462.02|3
1737235520000|2025-01-18 21:25:20|464.33|462.03|464.4|462.1|464.42|462.12|464.33|462.03|4
1737235530000|2025-01-18 21:25:30|464.39|462.09|464.17|461.87|464.39|462.09|464.17|461.87|5
1737235540000|2025-01-18 21:25:40|464.14|461.84|464.06|461.76|464.14|461.84|464.06|461.76|10
1737235550000|2025-01-18 21:25:50|464.07|461.77|464.11|461.81|464.11|461.81|464.06|461.76|7
1737235560000|2025-01-18 21:26:00|464.12|461.82|464.32|462.02|464.32|462.02|464.12|461.82|9
1737235570000|2025-01-18 21:26:10|464.29|461.99|464.3|462|464.31|462.01|464.29|461.99|6
1737235580000|2025-01-18 21:26:20|464.31|462.01|464.38|462.08|464.38|462.08|464.31|462.01|6
1737235590000|2025-01-18 21:26:30|464.39|462.09|464.43|462.13|464.43|462.13|464.39|462.09|5
1737235600000|2025-01-18 21:26:40|464.42|462.12|464.53|462.23|464.53|462.23|464.37|462.07|10
1737235610000|2025-01-18 21:26:50|464.52|462.22|464.55|462.25|464.55|462.25|464.52|462.22|4
1737235620000|2025-01-18 21:27:00|464.56|462.26|464.6|462.3|464.6|462.3|464.56|462.26|5
1737235630000|2025-01-18 21:27:10|464.55|462.25|464.58|462.28|464.58|462.28|464.55|462.25|4
1737235640000|2025-01-18 21:27:20|464.59|462.29|464.75|462.45|464.75|462.45|464.59|462.29|12
1737235650000|2025-01-18 21:27:30|464.84|462.54|464.89|462.59|464.89|462.59|464.84|462.54|6
1737235660000|2025-01-18 21:27:40|464.9|462.6|464.91|462.61|464.91|462.61|464.9|462.6|2
1737235670000|2025-01-18 21:27:50|464.92|462.62|464.89|462.59|464.92|462.62|464.89|462.59|5
1737235690000|2025-01-18 21:28:10|464.88|462.58|464.8|462.5|464.88|462.58|464.79|462.49|3
1737235700000|2025-01-18 21:28:20|464.81|462.51|464.72|462.42|464.81|462.51|464.7|462.4|6
1737235710000|2025-01-18 21:28:30|464.73|462.43|464.74|462.44|464.74|462.44|464.73|462.43|4
1737235720000|2025-01-18 21:28:40|464.75|462.45|464.77|462.47|464.77|462.47|464.75|462.45|3
1737235730000|2025-01-18 21:28:50|464.76|462.46|464.77|462.47|464.77|462.47|464.75|462.45|4
1737235760000|2025-01-18 21:29:20|464.76|462.46|464.75|462.45|464.76|462.46|464.75|462.45|2
1737235770000|2025-01-18 21:29:30|464.76|462.46|464.79|462.49|464.79|462.49|464.76|462.46|2
1737235780000|2025-01-18 21:29:40|464.78|462.48|464.79|462.49|464.79|462.49|464.78|462.48|2
1737235790000|2025-01-18 21:29:50|464.8|462.5|464.81|462.51|464.81|462.51|464.78|462.48|5
1737235800000|2025-01-18 21:30:00|464.79|462.49|464.51|462.21|464.79|462.49|464.5|462.2|10
1737235810000|2025-01-18 21:30:10|464.49|462.19|464.42|462.12|464.49|462.19|464.42|462.12|7
1737235820000|2025-01-18 21:30:20|464.43|462.13|464.43|462.13|464.44|462.14|464.43|462.13|3
1737235830000|2025-01-18 21:30:30|464.44|462.14|464.3|462|464.44|462.14|464.3|462|8
1737235840000|2025-01-18 21:30:40|464.31|462.01|464.27|461.97|464.31|462.01|464.27|461.97|5
1737235850000|2025-01-18 21:30:50|464.26|461.96|464.25|461.95|464.26|461.96|464.25|461.95|2
1737235860000|2025-01-18 21:31:00|464.24|461.94|464.1|461.8|464.24|461.94|464.08|461.78|9
1737235870000|2025-01-18 21:31:10|464.09|461.79|464.07|461.77|464.09|461.79|464.05|461.75|4
1737235880000|2025-01-18 21:31:20|464.06|461.76|463.97|461.67|464.06|461.76|463.97|461.67|4
1737235890000|2025-01-18 21:31:30|463.96|461.66|463.8|461.5|463.96|461.66|463.8|461.5|9
1737235900000|2025-01-18 21:31:40|463.79|461.49|463.82|461.52|463.82|461.52|463.79|461.49|3
1737235910000|2025-01-18 21:31:50|463.81|461.51|463.81|461.51|463.81|461.51|463.81|461.51|1
1737235920000|2025-01-18 21:32:00|463.82|461.52|463.59|461.29|463.82|461.52|463.59|461.29|13
1737235930000|2025-01-18 21:32:10|463.58|461.28|463.51|461.21|463.59|461.29|463.51|461.21|6
1737235940000|2025-01-18 21:32:20|463.5|461.2|463.52|461.22|463.52|461.22|463.49|461.19|5
1737235950000|2025-01-18 21:32:30|463.53|461.23|463.59|461.29|463.59|461.29|463.52|461.22|6
1737235960000|2025-01-18 21:32:40|463.6|461.3|463.74|461.44|463.75|461.45|463.6|461.3|5
1737235970000|2025-01-18 21:32:50|463.75|461.45|463.76|461.46|463.76|461.46|463.75|461.45|2
1737235980000|2025-01-18 21:33:00|463.75|461.45|463.58|461.28|463.75|461.45|463.58|461.28|10
1737236000000|2025-01-18 21:33:20|463.59|461.29|463.4|461.1|463.59|461.29|463.4|461.1|10
1737236010000|2025-01-18 21:33:30|463.39|461.09|463.33|461.03|463.39|461.09|463.33|461.03|9
1737236020000|2025-01-18 21:33:40|463.32|461.02|463.23|460.93|463.32|461.02|463.23|460.93|6
1737236030000|2025-01-18 21:33:50|463.22|460.92|463.22|460.92|463.22|460.92|463.21|460.91|3
1737236040000|2025-01-18 21:34:00|463.21|460.91|463.19|460.89|463.21|460.91|463.17|460.87|6
1737236050000|2025-01-18 21:34:10|463.2|460.9|463.23|460.93|463.23|460.93|463.2|460.9|6
1737236060000|2025-01-18 21:34:20|463.24|460.94|463.28|460.98|463.32|461.02|463.24|460.94|7
1737236070000|2025-01-18 21:34:30|463.27|460.97|463.24|460.94|463.27|460.97|463.24|460.94|3
1737236080000|2025-01-18 21:34:40|463.25|460.95|463.26|460.96|463.26|460.96|463.25|460.95|2
1737236090000|2025-01-18 21:34:50|463.27|460.97|463.35|461.05|463.35|461.05|463.27|460.97|3
1737236100000|2025-01-18 21:35:00|463.34|461.04|463.34|461.04|463.35|461.05|463.34|461.04|5
1737236110000|2025-01-18 21:35:10|463.35|461.05|463.42|461.12|463.42|461.12|463.35|461.05|5
1737236120000|2025-01-18 21:35:20|463.47|461.17|463.56|461.26|463.56|461.26|463.47|461.17|8
1737236130000|2025-01-18 21:35:30|463.57|461.27|463.58|461.28|463.58|461.28|463.57|461.27|2
1737236140000|2025-01-18 21:35:40|463.52|461.22|463.65|461.35|463.65|461.35|463.52|461.22|4
1737236150000|2025-01-18 21:35:50|463.66|461.36|463.68|461.38|463.68|461.38|463.66|461.36|3
1737236160000|2025-01-18 21:36:00|463.69|461.39|463.63|461.33|463.72|461.42|463.63|461.33|7
1737236170000|2025-01-18 21:36:10|463.57|461.27|463.53|461.23|463.62|461.32|463.53|461.23|6
1737236180000|2025-01-18 21:36:20|463.48|461.18|463.43|461.13|463.48|461.18|463.43|461.13|4
1737236190000|2025-01-18 21:36:30|463.42|461.12|463.41|461.11|463.42|461.12|463.39|461.09|8
1737236200000|2025-01-18 21:36:40|463.42|461.12|463.42|461.12|463.42|461.12|463.42|461.12|1
1737236210000|2025-01-18 21:36:50|463.44|461.14|463.47|461.17|463.47|461.17|463.44|461.14|4
1737236220000|2025-01-18 21:37:00|463.48|461.18|463.52|461.22|463.52|461.22|463.48|461.18|5
1737236230000|2025-01-18 21:37:10|463.55|461.25|463.6|461.3|463.6|461.3|463.55|461.25|5
1737236240000|2025-01-18 21:37:20|463.61|461.31|463.44|461.14|463.61|461.31|463.43|461.13|7
1737236250000|2025-01-18 21:37:30|463.45|461.15|463.45|461.15|463.45|461.15|463.44|461.14|3
1737236260000|2025-01-18 21:37:40|463.46|461.16|463.48|461.18|463.48|461.18|463.46|461.16|5
1737236270000|2025-01-18 21:37:50|463.49|461.19|463.49|461.19|463.49|461.19|463.48|461.18|3
1737236280000|2025-01-18 21:38:00|463.48|461.18|463.49|461.19|463.49|461.19|463.48|461.18|4
1737236290000|2025-01-18 21:38:10|463.5|461.2|463.65|461.35|463.65|461.35|463.5|461.2|8
1737236300000|2025-01-18 21:38:20|463.66|461.36|463.72|461.42|463.72|461.42|463.66|461.36|3
1737236310000|2025-01-18 21:38:30|463.73|461.43|463.89|461.59|463.89|461.59|463.73|461.43|6
1737236320000|2025-01-18 21:38:40|463.9|461.6|463.82|461.52|463.91|461.61|463.81|461.51|7
1737236330000|2025-01-18 21:38:50|463.83|461.53|463.84|461.54|463.84|461.54|463.83|461.53|2
1737236340000|2025-01-18 21:39:00|463.85|461.55|463.89|461.59|463.89|461.59|463.85|461.55|5
1737236350000|2025-01-18 21:39:10|463.98|461.68|464.01|461.71|464.02|461.72|463.97|461.67|8
1737236360000|2025-01-18 21:39:20|464.02|461.72|463.87|461.57|464.02|461.72|463.85|461.55|6
1737236370000|2025-01-18 21:39:30|463.88|461.58|463.85|461.55|463.88|461.58|463.83|461.53|8
1737236380000|2025-01-18 21:39:40|463.84|461.54|463.82|461.52|463.84|461.54|463.82|461.52|3
1737236390000|2025-01-18 21:39:50|463.81|461.51|463.8|461.5|463.81|461.51|463.8|461.5|2
1737236400000|2025-01-18 21:40:00|463.79|461.49|463.78|461.48|463.79|461.49|463.78|461.48|2
1737236410000|2025-01-18 21:40:10|463.79|461.49|463.78|461.48|463.79|461.49|463.78|461.48|4
1737236420000|2025-01-18 21:40:20|463.77|461.47|463.76|461.46|463.77|461.47|463.76|461.46|2
1737236430000|2025-01-18 21:40:30|463.8|461.5|463.82|461.52|463.82|461.52|463.8|461.5|3
1737236440000|2025-01-18 21:40:40|463.83|461.53|463.9|461.6|463.9|461.6|463.83|461.53|5
1737236450000|2025-01-18 21:40:50|463.89|461.59|463.79|461.49|463.89|461.59|463.69|461.39|8
1737236460000|2025-01-18 21:41:00|463.8|461.5|463.67|461.37|463.83|461.53|463.66|461.36|12
1737236470000|2025-01-18 21:41:10|463.66|461.36|463.66|461.36|463.67|461.37|463.66|461.36|7
1737236480000|2025-01-18 21:41:20|463.65|461.35|463.63|461.33|463.66|461.36|463.63|461.33|7
1737236490000|2025-01-18 21:41:30|463.62|461.32|463.61|461.31|463.62|461.32|463.61|461.31|2
1737236500000|2025-01-18 21:41:40|463.62|461.32|463.6|461.3|463.62|461.32|463.6|461.3|3
1737236510000|2025-01-18 21:41:50|463.59|461.29|463.61|461.31|463.61|461.31|463.59|461.29|3
1737236520000|2025-01-18 21:42:00|463.59|461.29|463.45|461.15|463.59|461.29|463.45|461.15|6
1737236530000|2025-01-18 21:42:10|463.46|461.16|463.47|461.17|463.47|461.17|463.46|461.16|2
1737236540000|2025-01-18 21:42:20|463.48|461.18|463.6|461.3|463.6|461.3|463.47|461.17|7
1737236550000|2025-01-18 21:42:30|463.61|461.31|463.69|461.39|463.69|461.39|463.61|461.31|7
1737236560000|2025-01-18 21:42:40|463.77|461.47|463.73|461.43|463.78|461.48|463.69|461.39|5
1737236570000|2025-01-18 21:42:50|463.72|461.42|463.68|461.38|463.72|461.42|463.68|461.38|4
1737236580000|2025-01-18 21:43:00|463.56|461.26|463.43|461.13|463.57|461.27|463.43|461.13|6
1737236590000|2025-01-18 21:43:10|463.42|461.12|463.27|460.97|463.42|461.12|463.25|460.95|13
1737236600000|2025-01-18 21:43:20|463.28|460.98|463.35|461.05|463.36|461.06|463.28|460.98|14
1737236610000|2025-01-18 21:43:30|463.36|461.06|463.45|461.15|463.45|461.15|463.36|461.06|7
1737236620000|2025-01-18 21:43:40|463.51|461.21|463.49|461.19|463.52|461.22|463.49|461.19|5
1737236630000|2025-01-18 21:43:50|463.5|461.2|463.5|461.2|463.51|461.21|463.5|461.2|5
1737236640000|2025-01-18 21:44:00|463.51|461.21|463.53|461.23|463.53|461.23|463.51|461.21|2
1737236650000|2025-01-18 21:44:10|463.52|461.22|463.43|461.13|463.52|461.22|463.43|461.13|2
1737236660000|2025-01-18 21:44:20|463.41|461.11|463.4|461.1|463.41|461.11|463.4|461.1|2
1737236670000|2025-01-18 21:44:30|463.39|461.09|463.39|461.09|463.39|461.09|463.35|461.05|7
1737236680000|2025-01-18 21:44:40|463.36|461.06|463.36|461.06|463.36|461.06|463.36|461.06|1
1737236690000|2025-01-18 21:44:50|463.34|461.04|463.34|461.04|463.35|461.05|463.34|461.04|3
1737236700000|2025-01-18 21:45:00|463.33|461.03|463.37|461.07|463.37|461.07|463.33|461.03|5
1737236710000|2025-01-18 21:45:10|463.46|461.16|463.42|461.12|463.54|461.24|463.41|461.11|16
1737236720000|2025-01-18 21:45:20|463.43|461.13|463.38|461.08|463.43|461.13|463.37|461.07|6
1737236730000|2025-01-18 21:45:30|463.37|461.07|463.28|460.98|463.37|461.07|463.28|460.98|12
1737236740000|2025-01-18 21:45:40|463.2|460.9|463.11|460.81|463.21|460.91|463.1|460.8|9
1737236750000|2025-01-18 21:45:50|463.12|460.82|463.11|460.81|463.13|460.83|463.11|460.81|6
1737236760000|2025-01-18 21:46:00|463.12|460.82|462.56|460.26|463.12|460.82|462.56|460.26|10
1737236770000|2025-01-18 21:46:10|462.54|460.24|462.63|460.33|462.63|460.33|462.51|460.21|13
1737236780000|2025-01-18 21:46:20|462.65|460.35|462.66|460.36|462.77|460.47|462.64|460.34|14
1737236790000|2025-01-18 21:46:30|462.67|460.37|462.69|460.39|462.69|460.39|462.66|460.36|9
1737236800000|2025-01-18 21:46:40|462.74|460.44|462.88|460.58|462.88|460.58|462.74|460.44|6
1737236810000|2025-01-18 21:46:50|462.89|460.59|463.04|460.74|463.04|460.74|462.89|460.59|9
1737236820000|2025-01-18 21:47:00|463|460.7|463.32|461.02|463.33|461.03|463|460.7|16
1737236830000|2025-01-18 21:47:10|463.34|461.04|463.38|461.08|463.38|461.08|463.34|461.04|5
1737236840000|2025-01-18 21:47:20|463.39|461.09|463.44|461.14|463.44|461.14|463.39|461.09|3
1737236850000|2025-01-18 21:47:30|463.38|461.08|463.44|461.14|463.44|461.14|463.38|461.08|7
1737236860000|2025-01-18 21:47:40|463.45|461.15|463.47|461.17|463.47|461.17|463.45|461.15|3
1737236870000|2025-01-18 21:47:50|463.48|461.18|463.48|461.18|463.48|461.18|463.48|461.18|1
1737236880000|2025-01-18 21:48:00|463.45|461.15|463.45|461.15|463.46|461.16|463.45|461.15|3
1737236890000|2025-01-18 21:48:10|463.46|461.16|463.53|461.23|463.53|461.23|463.46|461.16|3
1737236900000|2025-01-18 21:48:20|463.37|461.07|463.4|461.1|463.4|461.1|463.37|461.07|4
1737236910000|2025-01-18 21:48:30|463.41|461.11|463.41|461.11|463.42|461.12|463.41|461.11|3
1737236920000|2025-01-18 21:48:40|463.4|461.1|463.39|461.09|463.4|461.1|463.39|461.09|2
1737236930000|2025-01-18 21:48:50|463.38|461.08|463.38|461.08|463.38|461.08|463.38|461.08|1
1737236940000|2025-01-18 21:49:00|463.37|461.07|463.36|461.06|463.37|461.07|463.36|461.06|2
1737236950000|2025-01-18 21:49:10|463.35|461.05|463.35|461.05|463.35|461.05|463.35|461.05|1
1737236970000|2025-01-18 21:49:30|463.36|461.06|463.38|461.08|463.39|461.09|463.36|461.06|3
1737236980000|2025-01-18 21:49:40|463.37|461.07|463.43|461.13|463.43|461.13|463.37|461.07|4
1737236990000|2025-01-18 21:49:50|463.44|461.14|463.47|461.17|463.47|461.17|463.44|461.14|3
1737237000000|2025-01-18 21:50:00|463.48|461.18|463.5|461.2|463.5|461.2|463.44|461.14|7
1737237010000|2025-01-18 21:50:10|463.51|461.21|463.46|461.16|463.52|461.22|463.46|461.16|10
1737237020000|2025-01-18 21:50:20|463.47|461.17|463.38|461.08|463.49|461.19|463.37|461.07|6
1737237030000|2025-01-18 21:50:30|463.39|461.09|463.41|461.11|463.41|461.11|463.39|461.09|3
1737237040000|2025-01-18 21:50:40|463.4|461.1|463.39|461.09|463.4|461.1|463.39|461.09|2
1737237050000|2025-01-18 21:50:50|463.38|461.08|463.36|461.06|463.38|461.08|463.36|461.06|3
1737237060000|2025-01-18 21:51:00|463.37|461.07|463.38|461.08|463.38|461.08|463.37|461.07|2
1737237070000|2025-01-18 21:51:10|463.37|461.07|463.16|460.86|463.37|461.07|463.14|460.84|10
1737237080000|2025-01-18 21:51:20|463.14|460.84|463|460.7|463.15|460.85|462.99|460.69|12
1737237090000|2025-01-18 21:51:30|462.99|460.69|462.97|460.67|462.99|460.69|462.97|460.67|3
1737237100000|2025-01-18 21:51:40|462.98|460.68|463|460.7|463|460.7|462.97|460.67|7
1737237110000|2025-01-18 21:51:50|463.02|460.72|462.99|460.69|463.03|460.73|462.99|460.69|3
1737237120000|2025-01-18 21:52:00|462.97|460.67|462.98|460.68|462.98|460.68|462.97|460.67|2
1737237130000|2025-01-18 21:52:10|462.97|460.67|462.88|460.58|462.97|460.67|462.86|460.56|7
1737237140000|2025-01-18 21:52:20|462.87|460.57|462.77|460.47|462.87|460.57|462.77|460.47|7
1737237150000|2025-01-18 21:52:30|462.76|460.46|462.75|460.45|462.76|460.46|462.75|460.45|2
1737237160000|2025-01-18 21:52:40|462.74|460.44|462.76|460.46|462.76|460.46|462.74|460.44|3
1737237170000|2025-01-18 21:52:50|462.75|460.45|462.77|460.47|462.77|460.47|462.74|460.44|5
1737237180000|2025-01-18 21:53:00|462.83|460.53|463.11|460.81|463.11|460.81|462.83|460.53|17
1737237190000|2025-01-18 21:53:10|463.12|460.82|463.14|460.84|463.14|460.84|463.12|460.82|3
1737237200000|2025-01-18 21:53:20|463.13|460.83|463.15|460.85|463.17|460.87|463.13|460.83|8
1737237210000|2025-01-18 21:53:30|463.16|460.86|463.18|460.88|463.18|460.88|463.16|460.86|3
1737237220000|2025-01-18 21:53:40|463.19|460.89|463.15|460.85|463.19|460.89|463.14|460.84|3
1737237230000|2025-01-18 21:53:50|463.16|460.86|463.16|460.86|463.16|460.86|463.16|460.86|1
1737237250000|2025-01-18 21:54:10|463.15|460.85|463.15|460.85|463.15|460.85|463.13|460.83|3
1737237260000|2025-01-18 21:54:20|463.14|460.84|463.13|460.83|463.14|460.84|463.13|460.83|2
1737237290000|2025-01-18 21:54:50|463.06|460.76|463.06|460.76|463.1|460.8|463.01|460.71|5
1737237300000|2025-01-18 21:55:00|462.96|460.66|462.8|460.5|462.97|460.67|462.8|460.5|8
1737237310000|2025-01-18 21:55:10|462.77|460.47|462.74|460.44|462.8|460.5|462.74|460.44|10
1737237320000|2025-01-18 21:55:20|462.73|460.43|462.68|460.38|462.73|460.43|462.68|460.38|6
1737237330000|2025-01-18 21:55:30|462.67|460.37|462.67|460.37|462.67|460.37|462.67|460.37|1
1737237340000|2025-01-18 21:55:40|462.66|460.36|462.66|460.36|462.66|460.36|462.66|460.36|1
1737237350000|2025-01-18 21:55:50|462.65|460.35|462.65|460.35|462.65|460.35|462.65|460.35|1
1737237360000|2025-01-18 21:56:00|462.48|460.18|462.53|460.23|462.53|460.23|462.48|460.18|7
1737237370000|2025-01-18 21:56:10|462.54|460.24|462.6|460.3|462.6|460.3|462.54|460.24|6
1737237380000|2025-01-18 21:56:20|462.58|460.28|462.57|460.27|462.58|460.28|462.57|460.27|2
1737237390000|2025-01-18 21:56:30|462.58|460.28|462.56|460.26|462.58|460.28|462.56|460.26|3
1737237400000|2025-01-18 21:56:40|462.57|460.27|462.49|460.19|462.57|460.27|462.48|460.18|5
1737237410000|2025-01-18 21:56:50|462.48|460.18|462.35|460.05|462.48|460.18|462.35|460.05|4
1737237420000|2025-01-18 21:57:00|462.36|460.06|462.36|460.06|462.36|460.06|462.34|460.04|7
1737237430000|2025-01-18 21:57:10|462.37|460.07|462.41|460.11|462.41|460.11|462.37|460.07|5
1737237440000|2025-01-18 21:57:20|462.42|460.12|462.42|460.12|462.42|460.12|462.42|460.12|1
1737237450000|2025-01-18 21:57:30|462.43|460.13|462.42|460.12|462.43|460.13|462.42|460.12|2
1737237460000|2025-01-18 21:57:40|462.43|460.13|462.44|460.14|462.44|460.14|462.43|460.13|2
1737237480000|2025-01-18 21:58:00|462.45|460.15|462.49|460.19|462.49|460.19|462.45|460.15|5
1737237510000|2025-01-18 21:58:30|462.57|460.27|462.59|460.29|462.59|460.29|462.56|460.26|5
1737237520000|2025-01-18 21:58:40|462.6|460.3|462.62|460.32|462.62|460.32|462.6|460.3|3
1737237530000|2025-01-18 21:58:50|462.58|460.28|462.59|460.29|462.63|460.33|462.58|460.28|7
1737237540000|2025-01-18 21:59:00|462.6|460.3|462.67|460.37|462.67|460.37|462.6|460.3|8
1737237550000|2025-01-18 21:59:10|462.68|460.38|462.67|460.37|462.69|460.39|462.65|460.35|5
1737237560000|2025-01-18 21:59:20|462.68|460.38|462.68|460.38|462.68|460.38|462.68|460.38|1
1737237570000|2025-01-18 21:59:30|462.69|460.39|462.81|460.51|462.81|460.51|462.69|460.39|7
1737237580000|2025-01-18 21:59:40|462.74|460.44|462.74|460.44|462.74|460.44|462.74|460.44|1
1737237590000|2025-01-18 21:59:50|462.75|460.45|462.74|460.44|462.75|460.45|462.74|460.44|2
1737237600000|2025-01-18 22:00:00|462.73|460.43|462.74|460.44|462.74|460.44|462.61|460.31|16
1737237610000|2025-01-18 22:00:10|462.75|460.45|462.78|460.48|462.78|460.48|462.75|460.45|4
1737237620000|2025-01-18 22:00:20|462.73|460.43|462.6|460.3|462.74|460.44|462.6|460.3|4
1737237630000|2025-01-18 22:00:30|462.62|460.32|462.64|460.34|462.64|460.34|462.62|460.32|3
1737237640000|2025-01-18 22:00:40|462.63|460.33|462.64|460.34|462.64|460.34|462.6|460.3|6
1737237650000|2025-01-18 22:00:50|462.63|460.33|462.63|460.33|462.63|460.33|462.62|460.32|3
1737237660000|2025-01-18 22:01:00|462.62|460.32|462.64|460.34|462.64|460.34|462.62|460.32|3
1737237670000|2025-01-18 22:01:10|462.65|460.35|462.4|460.1|462.65|460.35|462.39|460.09|16
1737237680000|2025-01-18 22:01:20|462.39|460.09|462.27|459.97|462.39|460.09|462.27|459.97|9
1737237690000|2025-01-18 22:01:30|462.25|459.95|462.29|459.99|462.29|459.99|462.23|459.93|12
1737237700000|2025-01-18 22:01:40|462.28|459.98|462.46|460.16|462.46|460.16|462.27|459.97|10
1737237710000|2025-01-18 22:01:50|462.47|460.17|462.44|460.14|462.48|460.18|462.44|460.14|3
1737237720000|2025-01-18 22:02:00|462.45|460.15|462.74|460.44|462.74|460.44|462.45|460.15|15
1737237730000|2025-01-18 22:02:10|462.75|460.45|462.73|460.43|462.79|460.49|462.72|460.42|10
1737237740000|2025-01-18 22:02:20|462.72|460.42|462.74|460.44|462.74|460.44|462.72|460.42|3
1737237750000|2025-01-18 22:02:30|462.75|460.45|462.92|460.62|462.92|460.62|462.75|460.45|11
1737237760000|2025-01-18 22:02:40|462.93|460.63|462.87|460.57|462.93|460.63|462.87|460.57|5
1737237770000|2025-01-18 22:02:50|462.82|460.52|462.82|460.52|462.82|460.52|462.81|460.51|3
1737237780000|2025-01-18 22:03:00|462.83|460.53|462.8|460.5|462.83|460.53|462.8|460.5|3
1737237790000|2025-01-18 22:03:10|462.79|460.49|462.76|460.46|462.79|460.49|462.76|460.46|4
1737237800000|2025-01-18 22:03:20|462.77|460.47|462.81|460.51|462.81|460.51|462.77|460.47|3
1737237810000|2025-01-18 22:03:30|462.82|460.52|462.62|460.32|462.83|460.53|462.62|460.32|9
1737237820000|2025-01-18 22:03:40|462.61|460.31|462.6|460.3|462.61|460.31|462.6|460.3|4
1737237830000|2025-01-18 22:03:50|462.59|460.29|462.57|460.27|462.59|460.29|462.56|460.26|4
1737237840000|2025-01-18 22:04:00|462.58|460.28|462.61|460.31|462.62|460.32|462.58|460.28|5
1737237850000|2025-01-18 22:04:10|462.62|460.32|462.58|460.28|462.62|460.32|462.58|460.28|6
1737237860000|2025-01-18 22:04:20|462.59|460.29|462.6|460.3|462.62|460.32|462.59|460.29|8
1737237870000|2025-01-18 22:04:30|462.59|460.29|462.51|460.21|462.6|460.3|462.51|460.21|7
1737237880000|2025-01-18 22:04:40|462.5|460.2|462.38|460.08|462.5|460.2|462.38|460.08|8
1737237890000|2025-01-18 22:04:50|462.39|460.09|462.42|460.12|462.42|460.12|462.39|460.09|4
1737237900000|2025-01-18 22:05:00|462.43|460.13|462.71|460.41|462.71|460.41|462.43|460.13|15
1737237910000|2025-01-18 22:05:10|462.68|460.38|462.65|460.35|462.68|460.38|462.65|460.35|6
1737237920000|2025-01-18 22:05:20|462.67|460.37|462.75|460.45|462.75|460.45|462.67|460.37|4
1737237930000|2025-01-18 22:05:30|462.76|460.46|462.97|460.67|462.97|460.67|462.76|460.46|11
1737237940000|2025-01-18 22:05:40|463.05|460.75|463|460.7|463.05|460.75|463|460.7|7
1737237950000|2025-01-18 22:05:50|462.99|460.69|462.97|460.67|462.99|460.69|462.97|460.67|3
1737237960000|2025-01-18 22:06:00|462.98|460.68|463.05|460.75|463.05|460.75|462.98|460.68|5
1737237970000|2025-01-18 22:06:10|463.06|460.76|463.18|460.88|463.25|460.95|463.06|460.76|8
1737237980000|2025-01-18 22:06:20|463|460.7|463.01|460.71|463.1|460.8|463|460.7|7
1737237990000|2025-01-18 22:06:30|462.99|460.69|462.92|460.62|462.99|460.69|462.91|460.61|9
1737238000000|2025-01-18 22:06:40|462.91|460.61|462.91|460.61|462.91|460.61|462.9|460.6|3
1737238010000|2025-01-18 22:06:50|462.92|460.62|462.93|460.63|462.93|460.63|462.92|460.62|2
1737238020000|2025-01-18 22:07:00|463.1|460.8|463.12|460.82|463.12|460.82|463.1|460.8|3
1737238030000|2025-01-18 22:07:10|463.13|460.83|463.14|460.84|463.14|460.84|463.13|460.83|4
1737238040000|2025-01-18 22:07:20|463.15|460.85|463.14|460.84|463.16|460.86|463.14|460.84|4
1737238050000|2025-01-18 22:07:30|463.15|460.85|463.2|460.9|463.2|460.9|463.15|460.85|3
1737238060000|2025-01-18 22:07:40|463.21|460.91|463.2|460.9|463.22|460.92|463.2|460.9|5
1737238070000|2025-01-18 22:07:50|463.21|460.91|463.19|460.89|463.21|460.91|463.19|460.89|3
1737238080000|2025-01-18 22:08:00|463.2|460.9|463.35|461.05|463.35|461.05|463.2|460.9|3
1737238090000|2025-01-18 22:08:10|463.36|461.06|463.35|461.05|463.36|461.06|463.35|461.05|2
1737238100000|2025-01-18 22:08:20|463.36|461.06|463.39|461.09|463.39|461.09|463.36|461.06|4
1737238110000|2025-01-18 22:08:30|463.38|461.08|463.39|461.09|463.39|461.09|463.38|461.08|2
1737238120000|2025-01-18 22:08:40|463.4|461.1|463.44|461.14|463.44|461.14|463.4|461.1|5
1737238130000|2025-01-18 22:08:50|463.45|461.15|463.44|461.14|463.45|461.15|463.44|461.14|2
1737238140000|2025-01-18 22:09:00|463.43|461.13|463.45|461.15|463.45|461.15|463.43|461.13|2
1737238160000|2025-01-18 22:09:20|463.46|461.16|463.46|461.16|463.46|461.16|463.46|461.16|1
1737238170000|2025-01-18 22:09:30|463.45|461.15|463.44|461.14|463.45|461.15|463.44|461.14|2
1737238180000|2025-01-18 22:09:40|463.49|461.19|463.49|461.19|463.49|461.19|463.49|461.19|1
1737238200000|2025-01-18 22:10:00|463.48|461.18|463.54|461.24|463.54|461.24|463.48|461.18|4
1737238210000|2025-01-18 22:10:10|463.55|461.25|463.51|461.21|463.55|461.25|463.5|461.2|5
1737238220000|2025-01-18 22:10:20|463.5|461.2|463.51|461.21|463.51|461.21|463.5|461.2|2
1737238230000|2025-01-18 22:10:30|463.5|461.2|463.51|461.21|463.51|461.21|463.5|461.2|2
1737238240000|2025-01-18 22:10:40|463.52|461.22|463.53|461.23|463.53|461.23|463.52|461.22|2
1737238250000|2025-01-18 22:10:50|463.54|461.24|463.55|461.25|463.55|461.25|463.54|461.24|2
1737238260000|2025-01-18 22:11:00|463.54|461.24|463.56|461.26|463.56|461.26|463.53|461.23|4
1737238290000|2025-01-18 22:11:30|463.55|461.25|463.56|461.26|463.56|461.26|463.54|461.24|3
1737238300000|2025-01-18 22:11:40|463.6|461.3|463.6|461.3|463.6|461.3|463.6|461.3|1
1737238310000|2025-01-18 22:11:50|463.61|461.31|463.61|461.31|463.61|461.31|463.61|461.31|1
1737238320000|2025-01-18 22:12:00|463.6|461.3|463.59|461.29|463.6|461.3|463.59|461.29|2
1737238330000|2025-01-18 22:12:10|463.56|461.26|463.5|461.2|463.56|461.26|463.5|461.2|2
1737238340000|2025-01-18 22:12:20|463.51|461.21|463.5|461.2|463.51|461.21|463.5|461.2|2
1737238350000|2025-01-18 22:12:30|463.46|461.16|463.46|461.16|463.46|461.16|463.46|461.16|1
1737238360000|2025-01-18 22:12:40|463.45|461.15|463.45|461.15|463.45|461.15|463.45|461.15|1
1737238370000|2025-01-18 22:12:50|463.44|461.14|463.42|461.12|463.44|461.14|463.42|461.12|3
1737238380000|2025-01-18 22:13:00|463.41|461.11|463.41|461.11|463.41|461.11|463.41|461.11|1
1737238390000|2025-01-18 22:13:10|463.4|461.1|463.44|461.14|463.44|461.14|463.4|461.1|3
1737238400000|2025-01-18 22:13:20|463.42|461.12|463.4|461.1|463.42|461.12|463.4|461.1|3
1737238410000|2025-01-18 22:13:30|463.39|461.09|463.39|461.09|463.39|461.09|463.39|461.09|1
1737238420000|2025-01-18 22:13:40|463.38|461.08|463.38|461.08|463.38|461.08|463.38|461.08|1
1737238430000|2025-01-18 22:13:50|463.39|461.09|463.39|461.09|463.39|461.09|463.39|461.09|1
1737238440000|2025-01-18 22:14:00|463.26|460.96|463.58|461.28|463.58|461.28|463.26|460.96|14
1737238450000|2025-01-18 22:14:10|463.55|461.25|463.55|461.25|463.56|461.26|463.54|461.24|5
1737238460000|2025-01-18 22:14:20|463.54|461.24|463.78|461.48|463.78|461.48|463.54|461.24|15
1737238470000|2025-01-18 22:14:30|463.86|461.56|464.18|461.88|464.18|461.88|463.83|461.53|18
1737238480000|2025-01-18 22:14:40|464.19|461.89|464.4|462.1|464.41|462.11|464.19|461.89|14
1737238490000|2025-01-18 22:14:50|464.41|462.11|464.51|462.21|464.52|462.22|464.41|462.11|7
1737238500000|2025-01-18 22:15:00|464.52|462.22|464.57|462.27|464.57|462.27|464.52|462.22|6
1737238510000|2025-01-18 22:15:10|464.58|462.28|464.5|462.2|464.62|462.32|464.43|462.13|9
1737238520000|2025-01-18 22:15:20|464.43|462.13|464.42|462.12|464.43|462.13|464.42|462.12|4
1737238530000|2025-01-18 22:15:30|464.41|462.11|464.39|462.09|464.41|462.11|464.39|462.09|3
1737238540000|2025-01-18 22:15:40|464.38|462.08|464.38|462.08|464.38|462.08|464.38|462.08|1
1737238560000|2025-01-18 22:16:00|464.39|462.09|464.39|462.09|464.39|462.09|464.39|462.09|1
1737238570000|2025-01-18 22:16:10|464.38|462.08|464.38|462.08|464.38|462.08|464.38|462.08|1
1737238580000|2025-01-18 22:16:20|464.39|462.09|464.44|462.14|464.44|462.14|464.39|462.09|4
1737238590000|2025-01-18 22:16:30|464.45|462.15|464.54|462.24|464.54|462.24|464.45|462.15|6
1737238600000|2025-01-18 22:16:40|464.53|462.23|464.52|462.22|464.53|462.23|464.52|462.22|2
1737238610000|2025-01-18 22:16:50|464.53|462.23|464.53|462.23|464.53|462.23|464.53|462.23|1
1737238620000|2025-01-18 22:17:00|464.52|462.22|464.52|462.22|464.52|462.22|464.52|462.22|1
1737238640000|2025-01-18 22:17:20|464.51|462.21|464.49|462.19|464.51|462.21|464.49|462.19|2
1737238670000|2025-01-18 22:17:50|464.48|462.18|464.47|462.17|464.48|462.18|464.47|462.17|2
1737238680000|2025-01-18 22:18:00|464.48|462.18|464.48|462.18|464.48|462.18|464.48|462.18|1
1737238690000|2025-01-18 22:18:10|464.49|462.19|464.62|462.32|464.62|462.32|464.49|462.19|7
1737238700000|2025-01-18 22:18:20|464.63|462.33|464.71|462.41|464.71|462.41|464.63|462.33|7
1737238710000|2025-01-18 22:18:30|464.7|462.4|464.79|462.49|464.79|462.49|464.7|462.4|6
1737238720000|2025-01-18 22:18:40|464.8|462.5|464.82|462.52|464.82|462.52|464.79|462.49|5
1737238730000|2025-01-18 22:18:50|464.83|462.53|464.83|462.53|464.84|462.54|464.83|462.53|3
1737238740000|2025-01-18 22:19:00|464.7|462.4|464.67|462.37|464.7|462.4|464.66|462.36|3
1737238750000|2025-01-18 22:19:10|464.68|462.38|464.7|462.4|464.71|462.41|464.68|462.38|5
1737238760000|2025-01-18 22:19:20|464.69|462.39|464.59|462.29|464.69|462.39|464.58|462.28|4
1737238770000|2025-01-18 22:19:30|464.6|462.3|464.6|462.3|464.61|462.31|464.6|462.3|3
1737238780000|2025-01-18 22:19:40|464.61|462.31|464.68|462.38|464.68|462.38|464.61|462.31|7
1737238790000|2025-01-18 22:19:50|464.69|462.39|464.64|462.34|464.7|462.4|464.64|462.34|7
1737238800000|2025-01-18 22:20:00|464.63|462.33|464.6|462.3|464.63|462.33|464.59|462.29|5
1737238810000|2025-01-18 22:20:10|464.59|462.29|464.58|462.28|464.59|462.29|464.57|462.27|4
1737238820000|2025-01-18 22:20:20|464.57|462.27|464.48|462.18|464.57|462.27|464.48|462.18|7
1737238830000|2025-01-18 22:20:30|464.47|462.17|464.47|462.17|464.47|462.17|464.47|462.17|1
1737238840000|2025-01-18 22:20:40|464.46|462.16|464.45|462.15|464.46|462.16|464.45|462.15|2
1737238850000|2025-01-18 22:20:50|464.41|462.11|464.39|462.09|464.42|462.12|464.39|462.09|5
1737238860000|2025-01-18 22:21:00|464.38|462.08|464.35|462.05|464.38|462.08|464.34|462.04|5
1737238870000|2025-01-18 22:21:10|464.34|462.04|464.34|462.04|464.34|462.04|464.34|462.04|1
1737238880000|2025-01-18 22:21:20|464.33|462.03|464.32|462.02|464.33|462.03|464.32|462.02|4
1737238890000|2025-01-18 22:21:30|464.31|462.01|464.4|462.1|464.4|462.1|464.31|462.01|7
1737238900000|2025-01-18 22:21:40|464.41|462.11|464.53|462.23|464.53|462.23|464.41|462.11|8
1737238910000|2025-01-18 22:21:50|464.54|462.24|464.55|462.25|464.55|462.25|464.54|462.24|2
1737238920000|2025-01-18 22:22:00|464.54|462.24|464.54|462.24|464.54|462.24|464.54|462.24|1
1737238940000|2025-01-18 22:22:20|464.55|462.25|464.57|462.27|464.57|462.27|464.55|462.25|5
1737238950000|2025-01-18 22:22:30|464.56|462.26|464.55|462.25|464.56|462.26|464.55|462.25|2
1737238960000|2025-01-18 22:22:40|464.56|462.26|464.6|462.3|464.6|462.3|464.56|462.26|2
1737238980000|2025-01-18 22:23:00|464.59|462.29|464.58|462.28|464.59|462.29|464.57|462.27|4
1737238990000|2025-01-18 22:23:10|464.44|462.14|464.44|462.14|464.45|462.15|464.44|462.14|3
1737239000000|2025-01-18 22:23:20|464.43|462.13|464.42|462.12|464.43|462.13|464.42|462.12|2
1737239010000|2025-01-18 22:23:30|464.41|462.11|464.29|461.99|464.41|462.11|464.29|461.99|6
1737239020000|2025-01-18 22:23:40|464.28|461.98|464.28|461.98|464.28|461.98|464.28|461.98|1
1737239030000|2025-01-18 22:23:50|464.27|461.97|464.26|461.96|464.27|461.97|464.26|461.96|2
1737239040000|2025-01-18 22:24:00|464.25|461.95|464.24|461.94|464.25|461.95|464.23|461.93|4
1737239050000|2025-01-18 22:24:10|464.23|461.93|464.22|461.92|464.23|461.93|464.22|461.92|2
1737239060000|2025-01-18 22:24:20|464.21|461.91|464.2|461.9|464.21|461.91|464.2|461.9|2
1737239070000|2025-01-18 22:24:30|464.19|461.89|464.18|461.88|464.19|461.89|464.18|461.88|2
1737239080000|2025-01-18 22:24:40|464.17|461.87|464.18|461.88|464.18|461.88|464.17|461.87|2
1737239100000|2025-01-18 22:25:00|464.12|461.82|464.06|461.76|464.13|461.83|464.06|461.76|7
1737239110000|2025-01-18 22:25:10|464.05|461.75|463.97|461.67|464.05|461.75|463.96|461.66|4
1737239120000|2025-01-18 22:25:20|463.96|461.66|463.95|461.65|463.96|461.66|463.95|461.65|2
1737239130000|2025-01-18 22:25:30|463.94|461.64|463.93|461.63|463.94|461.64|463.93|461.63|2
1737239140000|2025-01-18 22:25:40|463.92|461.62|463.91|461.61|463.92|461.62|463.9|461.6|6
1737239150000|2025-01-18 22:25:50|463.92|461.62|463.95|461.65|463.95|461.65|463.91|461.61|5
1737239160000|2025-01-18 22:26:00|463.96|461.66|463.99|461.69|463.99|461.69|463.96|461.66|4
1737239170000|2025-01-18 22:26:10|463.98|461.68|464.18|461.88|464.18|461.88|463.97|461.67|6
1737239180000|2025-01-18 22:26:20|464.17|461.87|464.3|462|464.3|462|464.17|461.87|6
1737239190000|2025-01-18 22:26:30|464.31|462.01|464.33|462.03|464.33|462.03|464.31|462.01|3
1737239200000|2025-01-18 22:26:40|464.34|462.04|464.35|462.05|464.35|462.05|464.34|462.04|2
1737239210000|2025-01-18 22:26:50|464.36|462.06|464.38|462.08|464.38|462.08|464.36|462.06|3
1737239220000|2025-01-18 22:27:00|464.39|462.09|464.44|462.14|464.44|462.14|464.39|462.09|5
1737239230000|2025-01-18 22:27:10|464.48|462.18|464.49|462.19|464.51|462.21|464.48|462.18|6
1737239240000|2025-01-18 22:27:20|464.46|462.16|464.46|462.16|464.46|462.16|464.46|462.16|1
1737239250000|2025-01-18 22:27:30|464.47|462.17|464.48|462.18|464.48|462.18|464.47|462.17|2
1737239260000|2025-01-18 22:27:40|464.47|462.17|464.48|462.18|464.48|462.18|464.47|462.17|2
1737239270000|2025-01-18 22:27:50|464.49|462.19|464.51|462.21|464.51|462.21|464.49|462.19|3
1737239290000|2025-01-18 22:28:10|464.62|462.32|464.63|462.33|464.63|462.33|464.61|462.31|4
1737239300000|2025-01-18 22:28:20|464.64|462.34|464.62|462.32|464.65|462.35|464.61|462.31|4
1737239310000|2025-01-18 22:28:30|464.63|462.33|464.65|462.35|464.65|462.35|464.63|462.33|3
1737239320000|2025-01-18 22:28:40|464.66|462.36|464.72|462.42|464.72|462.42|464.66|462.36|4
1737239350000|2025-01-18 22:29:10|464.73|462.43|464.72|462.42|464.73|462.43|464.72|462.42|4
1737239360000|2025-01-18 22:29:20|464.73|462.43|464.73|462.43|464.73|462.43|464.72|462.42|3
1737239370000|2025-01-18 22:29:30|464.8|462.5|464.84|462.54|464.84|462.54|464.8|462.5|5
1737239380000|2025-01-18 22:29:40|464.85|462.55|464.89|462.59|464.89|462.59|464.85|462.55|5
1737239390000|2025-01-18 22:29:50|464.9|462.6|464.91|462.61|464.91|462.61|464.9|462.6|2
1737239400000|2025-01-18 22:30:00|464.92|462.62|464.94|462.64|465|462.7|464.92|462.62|6
1737239410000|2025-01-18 22:30:10|464.95|462.65|464.96|462.66|464.96|462.66|464.95|462.65|2
1737239420000|2025-01-18 22:30:20|464.97|462.67|465.09|462.79|465.09|462.79|464.96|462.66|14
1737239430000|2025-01-18 22:30:30|465.1|462.8|465.25|462.95|465.25|462.95|465.1|462.8|5
1737239440000|2025-01-18 22:30:40|465.26|462.96|465.27|462.97|465.27|462.97|465.26|462.96|2
1737239450000|2025-01-18 22:30:50|465.28|462.98|465.27|462.97|465.29|462.99|465.26|462.96|7
1737239460000|2025-01-18 22:31:00|465.26|462.96|465.23|462.93|465.26|462.96|465.23|462.93|4
1737239470000|2025-01-18 22:31:10|465.22|462.92|465.2|462.9|465.22|462.92|465.2|462.9|3
1737239480000|2025-01-18 22:31:20|465.14|462.84|465.2|462.9|465.22|462.92|465.14|462.84|6
1737239490000|2025-01-18 22:31:30|465.19|462.89|465.17|462.87|465.19|462.89|465.17|462.87|3
1737239500000|2025-01-18 22:31:40|465.18|462.88|465.13|462.83|465.18|462.88|465.13|462.83|6
1737239510000|2025-01-18 22:31:50|465.07|462.77|465.12|462.82|465.12|462.82|465.07|462.77|5
1737239520000|2025-01-18 22:32:00|465.19|462.89|465.19|462.89|465.19|462.89|465.18|462.88|5
1737239530000|2025-01-18 22:32:10|465.18|462.88|465.22|462.92|465.24|462.94|465.18|462.88|5
1737239540000|2025-01-18 22:32:20|465.23|462.93|465.3|463|465.31|463.01|465.23|462.93|3
1737239550000|2025-01-18 22:32:30|465.29|462.99|465.28|462.98|465.29|462.99|465.28|462.98|4
1737239560000|2025-01-18 22:32:40|465.27|462.97|465.26|462.96|465.27|462.97|465.26|462.96|2
1737239570000|2025-01-18 22:32:50|465.25|462.95|465.21|462.91|465.25|462.95|465.21|462.91|5
1737239580000|2025-01-18 22:33:00|465.25|462.95|465.23|462.93|465.25|462.95|465.23|462.93|3
1737239600000|2025-01-18 22:33:20|465.35|463.05|465.26|462.96|465.35|463.05|465.26|462.96|5
1737239610000|2025-01-18 22:33:30|465.25|462.95|465.19|462.89|465.25|462.95|465.19|462.89|7
1737239620000|2025-01-18 22:33:40|465.18|462.88|465.15|462.85|465.18|462.88|465.15|462.85|4
1737239630000|2025-01-18 22:33:50|465.1|462.8|465.05|462.75|465.1|462.8|465.05|462.75|6
1737239640000|2025-01-18 22:34:00|465.04|462.74|464.9|462.6|465.04|462.74|464.9|462.6|4
1737239650000|2025-01-18 22:34:10|464.89|462.59|464.8|462.5|464.89|462.59|464.8|462.5|9
1737239660000|2025-01-18 22:34:20|464.79|462.49|464.66|462.36|464.79|462.49|464.66|462.36|10
1737239670000|2025-01-18 22:34:30|464.65|462.35|464.61|462.31|464.65|462.35|464.61|462.31|5
1737239680000|2025-01-18 22:34:40|464.6|462.3|464.59|462.29|464.6|462.3|464.58|462.28|4
1737239690000|2025-01-18 22:34:50|464.63|462.33|464.63|462.33|464.63|462.33|464.63|462.33|1
1737239700000|2025-01-18 22:35:00|464.62|462.32|464.73|462.43|464.75|462.45|464.62|462.32|7
1737239710000|2025-01-18 22:35:10|464.72|462.42|464.69|462.39|464.72|462.42|464.69|462.39|4
1737239720000|2025-01-18 22:35:20|464.68|462.38|464.66|462.36|464.68|462.38|464.66|462.36|3
1737239730000|2025-01-18 22:35:30|464.65|462.35|464.61|462.31|464.65|462.35|464.61|462.31|5
1737239740000|2025-01-18 22:35:40|464.6|462.3|464.44|462.14|464.6|462.3|464.44|462.14|5
1737239750000|2025-01-18 22:35:50|464.45|462.15|464.45|462.15|464.45|462.15|464.44|462.14|5
1737239760000|2025-01-18 22:36:00|464.5|462.2|464.64|462.34|464.64|462.34|464.5|462.2|9
1737239770000|2025-01-18 22:36:10|464.65|462.35|464.66|462.36|464.66|462.36|464.65|462.35|2
1737239780000|2025-01-18 22:36:20|464.71|462.41|464.71|462.41|464.72|462.42|464.71|462.41|5
1737239790000|2025-01-18 22:36:30|464.7|462.4|464.68|462.38|464.7|462.4|464.68|462.38|3
1737239800000|2025-01-18 22:36:40|464.67|462.37|464.63|462.33|464.67|462.37|464.63|462.33|5
1737239810000|2025-01-18 22:36:50|464.52|462.22|464.55|462.25|464.61|462.31|464.51|462.21|7
1737239820000|2025-01-18 22:37:00|464.54|462.24|464.48|462.18|464.54|462.24|464.48|462.18|7
1737239830000|2025-01-18 22:37:10|464.49|462.19|464.49|462.19|464.49|462.19|464.49|462.19|1
1737239850000|2025-01-18 22:37:30|464.36|462.06|464.4|462.1|464.42|462.12|464.36|462.06|6
1737239860000|2025-01-18 22:37:40|464.39|462.09|464.39|462.09|464.4|462.1|464.39|462.09|3
1737239870000|2025-01-18 22:37:50|464.38|462.08|464.35|462.05|464.38|462.08|464.35|462.05|4
1737239880000|2025-01-18 22:38:00|464.34|462.04|464.33|462.03|464.34|462.04|464.33|462.03|2
1737239890000|2025-01-18 22:38:10|464.37|462.07|464.45|462.15|464.45|462.15|464.37|462.07|3
1737239900000|2025-01-18 22:38:20|464.46|462.16|464.53|462.23|464.6|462.3|464.46|462.16|6
1737239910000|2025-01-18 22:38:30|464.54|462.24|464.51|462.21|464.55|462.25|464.51|462.21|7
1737239920000|2025-01-18 22:38:40|464.5|462.2|464.48|462.18|464.5|462.2|464.48|462.18|5
1737239930000|2025-01-18 22:38:50|464.55|462.25|464.62|462.32|464.63|462.33|464.55|462.25|10
1737239940000|2025-01-18 22:39:00|464.63|462.33|464.63|462.33|464.63|462.33|464.63|462.33|1
1737239950000|2025-01-18 22:39:10|464.62|462.32|464.58|462.28|464.62|462.32|464.58|462.28|5
1737239960000|2025-01-18 22:39:20|464.56|462.26|464.5|462.2|464.56|462.26|464.5|462.2|7
1737239970000|2025-01-18 22:39:30|464.49|462.19|464.49|462.19|464.49|462.19|464.49|462.19|1
1737240000000|2025-01-18 22:40:00|464.48|462.18|464.49|462.19|464.52|462.22|464.48|462.18|5
1737240010000|2025-01-18 22:40:10|464.48|462.18|464.48|462.18|464.48|462.18|464.48|462.18|1
1737240020000|2025-01-18 22:40:20|464.47|462.17|464.5|462.2|464.52|462.22|464.47|462.17|4
1737240030000|2025-01-18 22:40:30|464.49|462.19|464.42|462.12|464.49|462.19|464.4|462.1|4
1737240040000|2025-01-18 22:40:40|464.43|462.13|464.43|462.13|464.45|462.15|464.43|462.13|5
1737240050000|2025-01-18 22:40:50|464.42|462.12|464.42|462.12|464.42|462.12|464.42|462.12|1
1737240060000|2025-01-18 22:41:00|464.53|462.23|464.4|462.1|464.53|462.23|464.39|462.09|12
1737240070000|2025-01-18 22:41:10|464.39|462.09|464.39|462.09|464.4|462.1|464.39|462.09|3
1737240080000|2025-01-18 22:41:20|464.38|462.08|464.38|462.08|464.38|462.08|464.38|462.08|1
1737240090000|2025-01-18 22:41:30|464.39|462.09|464.38|462.08|464.39|462.09|464.38|462.08|2
1737240100000|2025-01-18 22:41:40|464.39|462.09|464.4|462.1|464.4|462.1|464.39|462.09|2
1737240110000|2025-01-18 22:41:50|464.39|462.09|464.41|462.11|464.41|462.11|464.37|462.07|4
1737240120000|2025-01-18 22:42:00|464.42|462.12|464.43|462.13|464.43|462.13|464.42|462.12|2
1737240140000|2025-01-18 22:42:20|464.54|462.24|464.46|462.16|464.54|462.24|464.46|462.16|3
1737240150000|2025-01-18 22:42:30|464.45|462.15|464.45|462.15|464.45|462.15|464.45|462.15|1
1737240160000|2025-01-18 22:42:40|464.44|462.14|464.44|462.14|464.44|462.14|464.44|462.14|1
1737240170000|2025-01-18 22:42:50|464.43|462.13|464.43|462.13|464.43|462.13|464.43|462.13|1
1737240200000|2025-01-18 22:43:20|464.42|462.12|464.42|462.12|464.42|462.12|464.42|462.12|1
1737240210000|2025-01-18 22:43:30|465.73|463.43|465.6|463.3|466.04|463.74|465.59|463.29|8
1737240220000|2025-01-18 22:43:40|465.39|463.09|465.4|463.1|465.41|463.11|465.39|463.09|4
1737240230000|2025-01-18 22:43:50|465.39|463.09|465.4|463.1|465.4|463.1|465.39|463.09|2
1737240240000|2025-01-18 22:44:00|465.39|463.09|465.39|463.09|465.4|463.1|465.39|463.09|3
1737240250000|2025-01-18 22:44:10|465.38|463.08|465.27|462.97|465.38|463.08|465.27|462.97|7
1737240260000|2025-01-18 22:44:20|465.26|462.96|465.19|462.89|465.26|462.96|465.19|462.89|5
1737240270000|2025-01-18 22:44:30|465.18|462.88|465.14|462.84|465.18|462.88|465.13|462.83|3
1737240280000|2025-01-18 22:44:40|465.15|462.85|465.15|462.85|465.16|462.86|465.15|462.85|3
1737240290000|2025-01-18 22:44:50|465.14|462.84|465.13|462.83|465.14|462.84|465.13|462.83|2
1737240300000|2025-01-18 22:45:00|465.14|462.84|465.14|462.84|465.14|462.84|465.14|462.84|1
1737240310000|2025-01-18 22:45:10|465.13|462.83|465.13|462.83|465.13|462.83|465.13|462.83|1
1737240320000|2025-01-18 22:45:20|465.12|462.82|465.1|462.8|465.12|462.82|465.1|462.8|3
1737240330000|2025-01-18 22:45:30|465.09|462.79|465.06|462.76|465.1|462.8|465.06|462.76|4
1737240340000|2025-01-18 22:45:40|465.05|462.75|465.04|462.74|465.05|462.75|465.04|462.74|2
1737240350000|2025-01-18 22:45:50|465.03|462.73|465.03|462.73|465.03|462.73|465.03|462.73|1
1737240390000|2025-01-18 22:46:30|465.04|462.74|465.04|462.74|465.04|462.74|465.04|462.74|1
1737240400000|2025-01-18 22:46:40|465.05|462.75|465.05|462.75|465.05|462.75|465.05|462.75|1
1737240410000|2025-01-18 22:46:50|465.06|462.76|465.06|462.76|465.06|462.76|465.06|462.76|1
1737240420000|2025-01-18 22:47:00|465.03|462.73|465.04|462.74|465.04|462.74|465.03|462.73|2
1737240430000|2025-01-18 22:47:10|465.05|462.75|465.05|462.75|465.05|462.75|465.05|462.75|1
1737240450000|2025-01-18 22:47:30|465.01|462.71|465.01|462.71|465.02|462.72|465.01|462.71|5
1737240460000|2025-01-18 22:47:40|465|462.7|465|462.7|465|462.7|465|462.7|1
1737240470000|2025-01-18 22:47:50|465.1|462.8|465.05|462.75|465.1|462.8|465.01|462.71|8
1737240480000|2025-01-18 22:48:00|465.06|462.76|465.06|462.76|465.06|462.76|465.06|462.76|1
1737240520000|2025-01-18 22:48:40|465.05|462.75|465.02|462.72|465.05|462.75|465.01|462.71|3
1737240530000|2025-01-18 22:48:50|465.01|462.71|464.96|462.66|465.01|462.71|464.96|462.66|6
1737240540000|2025-01-18 22:49:00|464.9|462.6|464.91|462.61|464.94|462.64|464.9|462.6|4
1737240550000|2025-01-18 22:49:10|464.88|462.58|464.88|462.58|464.88|462.58|464.88|462.58|1
1737240560000|2025-01-18 22:49:20|464.87|462.57|464.79|462.49|464.87|462.57|464.79|462.49|2
1737240570000|2025-01-18 22:49:30|464.8|462.5|464.8|462.5|464.81|462.51|464.8|462.5|3
1737240580000|2025-01-18 22:49:40|464.79|462.49|464.7|462.4|464.79|462.49|464.68|462.38|12
1737240590000|2025-01-18 22:49:50|464.71|462.41|464.68|462.38|464.71|462.41|464.66|462.36|5
1737240610000|2025-01-18 22:50:10|464.69|462.39|464.68|462.38|464.7|462.4|464.66|462.36|5
1737240620000|2025-01-18 22:50:20|464.69|462.39|464.68|462.38|464.69|462.39|464.65|462.35|5
1737240630000|2025-01-18 22:50:30|464.69|462.39|464.66|462.36|464.69|462.39|464.65|462.35|3
1737240640000|2025-01-18 22:50:40|464.63|462.33|464.61|462.31|464.63|462.33|464.61|462.31|4
1737240650000|2025-01-18 22:50:50|464.6|462.3|464.58|462.28|464.6|462.3|464.58|462.28|3
1737240670000|2025-01-18 22:51:10|464.57|462.27|464.57|462.27|464.57|462.27|464.57|462.27|1
1737240680000|2025-01-18 22:51:20|464.56|462.26|464.54|462.24|464.56|462.26|464.54|462.24|3
1737240690000|2025-01-18 22:51:30|464.53|462.23|464.53|462.23|464.53|462.23|464.53|462.23|1
1737240700000|2025-01-18 22:51:40|464.52|462.22|464.51|462.21|464.52|462.22|464.51|462.21|2
1737240710000|2025-01-18 22:51:50|464.5|462.2|464.49|462.19|464.5|462.2|464.49|462.19|8
1737240730000|2025-01-18 22:52:10|464.48|462.18|464.48|462.18|464.48|462.18|464.48|462.18|1
1737240740000|2025-01-18 22:52:20|464.43|462.13|464.44|462.14|464.44|462.14|464.43|462.13|2
1737240750000|2025-01-18 22:52:30|464.43|462.13|464.43|462.13|464.43|462.13|464.43|462.13|1
1737240760000|2025-01-18 22:52:40|464.44|462.14|464.41|462.11|464.44|462.14|464.41|462.11|3
1737240770000|2025-01-18 22:52:50|464.42|462.12|464.4|462.1|464.42|462.12|464.4|462.1|9
1737240780000|2025-01-18 22:53:00|464.39|462.09|464.32|462.02|464.41|462.11|464.31|462.01|5
1737240790000|2025-01-18 22:53:10|464.31|462.01|464.3|462|464.31|462.01|464.3|462|2
1737240820000|2025-01-18 22:53:40|464.29|461.99|464.29|461.99|464.29|461.99|464.29|461.99|1
1737240830000|2025-01-18 22:53:50|464.28|461.98|464.26|461.96|464.28|461.98|464.26|461.96|2
1737240840000|2025-01-18 22:54:00|464.25|461.95|464.25|461.95|464.25|461.95|464.25|461.95|1
1737240850000|2025-01-18 22:54:10|464.26|461.96|464.26|461.96|464.26|461.96|464.26|461.96|1
1737240860000|2025-01-18 22:54:20|464.27|461.97|464.27|461.97|464.27|461.97|464.26|461.96|3
1737240870000|2025-01-18 22:54:30|464.26|461.96|464.25|461.95|464.26|461.96|464.25|461.95|2
1737240880000|2025-01-18 22:54:40|464.24|461.94|464.24|461.94|464.24|461.94|464.24|461.94|1
1737240890000|2025-01-18 22:54:50|464.25|461.95|464.26|461.96|464.26|461.96|464.25|461.95|2
1737240900000|2025-01-18 22:55:00|464.27|461.97|464.28|461.98|464.28|461.98|464.27|461.97|2
1737240920000|2025-01-18 22:55:20|464.33|462.03|464.33|462.03|464.33|462.03|464.33|462.03|1
1737240950000|2025-01-18 22:55:50|464.29|461.99|464.3|462|464.3|462|464.29|461.99|2
1737240960000|2025-01-18 22:56:00|464.29|461.99|464.27|461.97|464.29|461.99|464.21|461.91|9
1737240970000|2025-01-18 22:56:10|464.26|461.96|464.2|461.9|464.26|461.96|464.2|461.9|4
1737240990000|2025-01-18 22:56:30|464.19|461.89|464.1|461.8|464.19|461.89|464.08|461.78|8
1737241000000|2025-01-18 22:56:40|464.11|461.81|464.08|461.78|464.11|461.81|464.08|461.78|4
1737241020000|2025-01-18 22:57:00|464.07|461.77|463.99|461.69|464.07|461.77|463.99|461.69|8
1737241030000|2025-01-18 22:57:10|463.97|461.67|463.99|461.69|464|461.7|463.97|461.67|4
1737241040000|2025-01-18 22:57:20|463.98|461.68|463.95|461.65|463.98|461.68|463.93|461.63|16
1737241050000|2025-01-18 22:57:30|463.96|461.66|463.95|461.65|463.97|461.67|463.94|461.64|13
1737241060000|2025-01-18 22:57:40|463.94|461.64|463.94|461.64|463.94|461.64|463.94|461.64|1
1737241070000|2025-01-18 22:57:50|463.95|461.65|463.95|461.65|463.95|461.65|463.94|461.64|3
1737241080000|2025-01-18 22:58:00|463.94|461.64|463.93|461.63|463.95|461.65|463.93|461.63|6
1737241100000|2025-01-18 22:58:20|463.94|461.64|463.94|461.64|463.94|461.64|463.92|461.62|4
1737241110000|2025-01-18 22:58:30|463.92|461.62|463.93|461.63|463.93|461.63|463.92|461.62|2
1737241120000|2025-01-18 22:58:40|463.94|461.64|463.78|461.48|463.94|461.64|463.76|461.46|9
1737241130000|2025-01-18 22:58:50|463.79|461.49|463.81|461.51|463.81|461.51|463.79|461.49|3
1737241140000|2025-01-18 22:59:00|463.8|461.5|463.76|461.46|463.8|461.5|463.75|461.45|3
1737241150000|2025-01-18 22:59:10|463.77|461.47|463.77|461.47|463.77|461.47|463.77|461.47|1
1737241160000|2025-01-18 22:59:20|463.69|461.39|463.68|461.38|463.72|461.42|463.68|461.38|3
1737241170000|2025-01-18 22:59:30|463.67|461.37|463.61|461.31|463.67|461.37|463.61|461.31|6
1737241180000|2025-01-18 22:59:40|463.6|461.3|463.56|461.26|463.6|461.3|463.56|461.26|5
1737241190000|2025-01-18 22:59:50|463.55|461.25|463.52|461.22|463.55|461.25|463.52|461.22|4
1737241200000|2025-01-18 23:00:00|463.51|461.21|463.48|461.18|463.51|461.21|463.48|461.18|8
1737241210000|2025-01-18 23:00:10|463.47|461.17|463.46|461.16|463.47|461.17|463.45|461.15|5
1737241220000|2025-01-18 23:00:20|463.47|461.17|463.43|461.13|463.48|461.18|463.42|461.12|8
1737241230000|2025-01-18 23:00:30|463.42|461.12|463.42|461.12|463.42|461.12|463.42|461.12|1
1737241250000|2025-01-18 23:00:50|463.46|461.16|463.47|461.17|463.47|461.17|463.46|461.16|2
1737241260000|2025-01-18 23:01:00|463.52|461.22|463.45|461.15|463.52|461.22|463.45|461.15|8
1737241270000|2025-01-18 23:01:10|463.44|461.14|463.46|461.16|463.48|461.18|463.44|461.14|4
1737241280000|2025-01-18 23:01:20|463.45|461.15|463.53|461.23|463.53|461.23|463.43|461.13|10
1737241290000|2025-01-18 23:01:30|463.59|461.29|463.49|461.19|463.6|461.3|463.49|461.19|10
1737241300000|2025-01-18 23:01:40|463.5|461.2|463.47|461.17|463.5|461.2|463.44|461.14|14
1737241310000|2025-01-18 23:01:50|463.48|461.18|463.48|461.18|463.49|461.19|463.43|461.13|22
1737241320000|2025-01-18 23:02:00|463.47|461.17|463.51|461.21|463.56|461.26|463.45|461.15|18
1737241330000|2025-01-18 23:02:10|463.52|461.22|463.44|461.14|463.53|461.23|463.44|461.14|8
1737241340000|2025-01-18 23:02:20|463.43|461.13|463.48|461.18|463.52|461.22|463.4|461.1|16
1737241350000|2025-01-18 23:02:30|463.49|461.19|463.5|461.2|463.51|461.21|463.46|461.16|19
1737241360000|2025-01-18 23:02:40|463.49|461.19|463.58|461.28|463.58|461.28|463.47|461.17|13
1737241370000|2025-01-18 23:02:50|463.59|461.29|463.77|461.47|463.77|461.47|463.59|461.29|8
1737241380000|2025-01-18 23:03:00|463.78|461.48|463.8|461.5|463.8|461.5|463.78|461.48|3
1737241390000|2025-01-18 23:03:10|463.81|461.51|463.84|461.54|463.85|461.55|463.8|461.5|8
1737241400000|2025-01-18 23:03:20|463.83|461.53|463.75|461.45|463.83|461.53|463.75|461.45|6
1737241410000|2025-01-18 23:03:30|463.74|461.44|463.82|461.52|463.82|461.52|463.74|461.44|5
1737241420000|2025-01-18 23:03:40|463.81|461.51|463.81|461.51|463.82|461.52|463.81|461.51|3
1737241430000|2025-01-18 23:03:50|463.8|461.5|463.75|461.45|463.8|461.5|463.75|461.45|5
1737241440000|2025-01-18 23:04:00|463.83|461.53|463.83|461.53|463.83|461.53|463.83|461.53|1
1737241450000|2025-01-18 23:04:10|463.82|461.52|463.78|461.48|463.82|461.52|463.78|461.48|5
1737241460000|2025-01-18 23:04:20|463.77|461.47|463.79|461.49|463.81|461.51|463.74|461.44|9
1737241470000|2025-01-18 23:04:30|463.78|461.48|463.81|461.51|463.82|461.52|463.75|461.45|11
1737241480000|2025-01-18 23:04:40|463.8|461.5|463.69|461.39|463.8|461.5|463.68|461.38|3
1737241490000|2025-01-18 23:04:50|463.57|461.27|463.6|461.3|463.62|461.32|463.57|461.27|10
1737241500000|2025-01-18 23:05:00|463.61|461.31|463.59|461.29|463.61|461.31|463.59|461.29|5
1737241510000|2025-01-18 23:05:10|463.7|461.4|463.69|461.39|463.7|461.4|463.69|461.39|2
1737241520000|2025-01-18 23:05:20|463.7|461.4|463.76|461.46|463.76|461.46|463.7|461.4|5
1737241530000|2025-01-18 23:05:30|463.77|461.47|464.08|461.78|464.09|461.79|463.77|461.47|11
1737241540000|2025-01-18 23:05:40|464.09|461.79|464.08|461.78|464.09|461.79|464.08|461.78|2
1737241550000|2025-01-18 23:05:50|464.04|461.74|464.08|461.78|464.08|461.78|464.02|461.72|11
1737241560000|2025-01-18 23:06:00|464.07|461.77|464.03|461.73|464.07|461.77|464.03|461.73|5
1737241570000|2025-01-18 23:06:10|464.02|461.72|464.04|461.74|464.04|461.74|463.97|461.67|7
1737241580000|2025-01-18 23:06:20|464.03|461.73|464.01|461.71|464.03|461.73|464.01|461.71|3
1737241590000|2025-01-18 23:06:30|463.98|461.68|463.95|461.65|463.98|461.68|463.95|461.65|4
1737241600000|2025-01-18 23:06:40|463.94|461.64|463.86|461.56|463.94|461.64|463.86|461.56|9
1737241610000|2025-01-18 23:06:50|463.85|461.55|463.86|461.56|463.87|461.57|463.81|461.51|8
1737241620000|2025-01-18 23:07:00|463.85|461.55|463.82|461.52|463.85|461.55|463.82|461.52|4
1737241630000|2025-01-18 23:07:10|463.81|461.51|463.67|461.37|463.81|461.51|463.66|461.36|10
1737241640000|2025-01-18 23:07:20|463.66|461.36|463.57|461.27|463.66|461.36|463.54|461.24|9
1737241650000|2025-01-18 23:07:30|463.56|461.26|463.58|461.28|463.58|461.28|463.55|461.25|4
1737241660000|2025-01-18 23:07:40|463.55|461.25|463.67|461.37|463.68|461.38|463.54|461.24|9
1737241670000|2025-01-18 23:07:50|463.66|461.36|463.64|461.34|463.66|461.36|463.64|461.34|3
1737241680000|2025-01-18 23:08:00|463.63|461.33|463.66|461.36|463.66|461.36|463.6|461.3|7
1737241690000|2025-01-18 23:08:10|463.67|461.37|463.62|461.32|463.7|461.4|463.62|461.32|7
1737241700000|2025-01-18 23:08:20|463.63|461.33|463.63|461.33|463.63|461.33|463.63|461.33|1
1737241710000|2025-01-18 23:08:30|463.7|461.4|463.71|461.41|463.72|461.42|463.7|461.4|4
1737241720000|2025-01-18 23:08:40|463.86|461.56|463.83|461.53|463.86|461.56|463.81|461.51|4
1737241730000|2025-01-18 23:08:50|463.9|461.6|463.96|461.66|463.96|461.66|463.9|461.6|7
1737241740000|2025-01-18 23:09:00|463.97|461.67|464.08|461.78|464.09|461.79|463.97|461.67|8
1737241750000|2025-01-18 23:09:10|464.09|461.79|464.24|461.94|464.24|461.94|464.06|461.76|12
1737241760000|2025-01-18 23:09:20|464.25|461.95|464.31|462.01|464.34|462.04|464.25|461.95|20
1737241770000|2025-01-18 23:09:30|464.42|462.12|464.4|462.1|464.42|462.12|464.36|462.06|6
1737241780000|2025-01-18 23:09:40|464.44|462.14|464.55|462.25|464.56|462.26|464.43|462.13|7
1737241790000|2025-01-18 23:09:50|464.54|462.24|464.52|462.22|464.54|462.24|464.52|462.22|5
1737241800000|2025-01-18 23:10:00|464.42|462.12|464.06|461.76|464.42|462.12|464.06|461.76|19
1737241810000|2025-01-18 23:10:10|464.05|461.75|464|461.7|464.05|461.75|464|461.7|8
1737241820000|2025-01-18 23:10:20|463.99|461.69|463.97|461.67|463.99|461.69|463.97|461.67|7
1737241830000|2025-01-18 23:10:30|463.96|461.66|463.89|461.59|463.96|461.66|463.89|461.59|10
1737241840000|2025-01-18 23:10:40|463.9|461.6|463.94|461.64|463.98|461.68|463.9|461.6|6
1737241850000|2025-01-18 23:10:50|463.93|461.63|463.91|461.61|463.93|461.63|463.91|461.61|3
1737241860000|2025-01-18 23:11:00|463.92|461.62|464.03|461.73|464.04|461.74|463.92|461.62|15
1737241870000|2025-01-18 23:11:10|464.04|461.74|464.11|461.81|464.14|461.84|464.04|461.74|10
1737241880000|2025-01-18 23:11:20|464.1|461.8|464.05|461.75|464.1|461.8|464.05|461.75|5
1737241890000|2025-01-18 23:11:30|464.06|461.76|464.09|461.79|464.12|461.82|464.06|461.76|5
1737241900000|2025-01-18 23:11:40|464.08|461.78|464.1|461.8|464.12|461.82|464.07|461.77|5
1737241910000|2025-01-18 23:11:50|464.09|461.79|464.07|461.77|464.09|461.79|464.07|461.77|5
1737241920000|2025-01-18 23:12:00|464.08|461.78|464.25|461.95|464.29|461.99|464.08|461.78|7
1737241930000|2025-01-18 23:12:10|464.26|461.96|464.24|461.94|464.26|461.96|464.23|461.93|5
1737241940000|2025-01-18 23:12:20|464.23|461.93|464.19|461.89|464.23|461.93|464.19|461.89|5
1737241950000|2025-01-18 23:12:30|464.2|461.9|464.15|461.85|464.27|461.97|464.15|461.85|9
1737241960000|2025-01-18 23:12:40|464.14|461.84|463.97|461.67|464.14|461.84|463.97|461.67|8
1737241970000|2025-01-18 23:12:50|463.96|461.66|463.94|461.64|463.96|461.66|463.94|461.64|3
1737241980000|2025-01-18 23:13:00|463.93|461.63|463.9|461.6|463.93|461.63|463.9|461.6|9
1737241990000|2025-01-18 23:13:10|463.89|461.59|463.94|461.64|463.95|461.65|463.89|461.59|12
1737242000000|2025-01-18 23:13:20|463.93|461.63|464.04|461.74|464.07|461.77|463.93|461.63|6
1737242010000|2025-01-18 23:13:30|464.05|461.75|464.07|461.77|464.08|461.78|464.05|461.75|5
1737242020000|2025-01-18 23:13:40|464.04|461.74|464.11|461.81|464.17|461.87|464.04|461.74|7
1737242030000|2025-01-18 23:13:50|464.12|461.82|464.14|461.84|464.14|461.84|464.12|461.82|3
1737242040000|2025-01-18 23:14:00|464.1|461.8|464.16|461.86|464.18|461.88|464.1|461.8|5
1737242050000|2025-01-18 23:14:10|464.15|461.85|464.11|461.81|464.15|461.85|464.11|461.81|5
1737242060000|2025-01-18 23:14:20|464.1|461.8|464.07|461.77|464.1|461.8|464.07|461.77|4
1737242070000|2025-01-18 23:14:30|464.06|461.76|464.1|461.8|464.13|461.83|464.06|461.76|6
1737242080000|2025-01-18 23:14:40|464.11|461.81|464.12|461.82|464.17|461.87|464.11|461.81|6
1737242090000|2025-01-18 23:14:50|464.11|461.81|464.07|461.77|464.11|461.81|464.07|461.77|5
1737242100000|2025-01-18 23:15:00|464.11|461.81|464.08|461.78|464.12|461.82|464.08|461.78|5
1737242110000|2025-01-18 23:15:10|464.07|461.77|463.95|461.65|464.07|461.77|463.95|461.65|8
1737242120000|2025-01-18 23:15:20|463.85|461.55|464.01|461.71|464.01|461.71|463.85|461.55|8
1737242130000|2025-01-18 23:15:30|464.02|461.72|463.92|461.62|464.02|461.72|463.88|461.58|10
1737242140000|2025-01-18 23:15:40|463.91|461.61|463.96|461.66|463.96|461.66|463.9|461.6|7
1737242150000|2025-01-18 23:15:50|463.97|461.67|464.18|461.88|464.18|461.88|463.97|461.67|15
1737242160000|2025-01-18 23:16:00|464.17|461.87|464.12|461.82|464.17|461.87|464.12|461.82|5
1737242170000|2025-01-18 23:16:10|464.24|461.94|465.25|462.95|465.47|463.17|464.24|461.94|24
1737242180000|2025-01-18 23:16:20|465.23|462.93|464.93|462.63|465.23|462.93|464.93|462.63|29
1737242190000|2025-01-18 23:16:30|464.92|462.62|464.89|462.59|464.92|462.62|464.89|462.59|6
1737242200000|2025-01-18 23:16:40|464.87|462.57|464.86|462.56|464.9|462.6|464.75|462.45|14
1737242210000|2025-01-18 23:16:50|464.87|462.57|464.91|462.61|464.92|462.62|464.87|462.57|5
1737242220000|2025-01-18 23:17:00|464.9|462.6|465.14|462.84|465.14|462.84|464.9|462.6|11
1737242230000|2025-01-18 23:17:10|465.13|462.83|465.13|462.83|465.13|462.83|465.12|462.82|3
1737242240000|2025-01-18 23:17:20|465.14|462.84|465.17|462.87|465.18|462.88|465.14|462.84|5
1737242250000|2025-01-18 23:17:30|465.18|462.88|465.29|462.99|465.29|462.99|465.18|462.88|3
1737242260000|2025-01-18 23:17:40|465.3|463|465.28|462.98|465.35|463.05|465.28|462.98|5
1737242270000|2025-01-18 23:17:50|465.27|462.97|465.45|463.15|465.45|463.15|465.27|462.97|5
1737242280000|2025-01-18 23:18:00|465.46|463.16|465.51|463.21|465.51|463.21|465.46|463.16|8
1737242290000|2025-01-18 23:18:10|465.5|463.2|465.51|463.21|465.51|463.21|465.5|463.2|2
1737242300000|2025-01-18 23:18:20|465.47|463.17|465.47|463.17|465.48|463.18|465.47|463.17|3
1737242310000|2025-01-18 23:18:30|465.48|463.18|465.48|463.18|465.48|463.18|465.48|463.18|1
1737242320000|2025-01-18 23:18:40|465.49|463.19|465.43|463.13|465.49|463.19|465.43|463.13|5
1737242330000|2025-01-18 23:18:50|465.42|463.12|465.4|463.1|465.42|463.12|465.4|463.1|3
1737242340000|2025-01-18 23:19:00|465.39|463.09|465.31|463.01|465.39|463.09|465.31|463.01|7
1737242350000|2025-01-18 23:19:10|465.3|463|465.18|462.88|465.3|463|465.18|462.88|6
1737242360000|2025-01-18 23:19:20|465.17|462.87|465.13|462.83|465.18|462.88|465.13|462.83|7
1737242370000|2025-01-18 23:19:30|465.12|462.82|465.1|462.8|465.12|462.82|465.1|462.8|5
1737242380000|2025-01-18 23:19:40|465.06|462.76|465.26|462.96|465.29|462.99|465|462.7|11
1737242400000|2025-01-18 23:20:00|465.27|462.97|465.25|462.95|465.28|462.98|465.21|462.91|4
1737242410000|2025-01-18 23:20:10|465.24|462.94|465.17|462.87|465.24|462.94|465.17|462.87|6
1737242420000|2025-01-18 23:20:20|465.16|462.86|465.11|462.81|465.16|462.86|465.11|462.81|6
1737242430000|2025-01-18 23:20:30|465.1|462.8|465.15|462.85|465.15|462.85|465.1|462.8|3
1737242440000|2025-01-18 23:20:40|465.26|462.96|465.28|462.98|465.28|462.98|465.26|462.96|5
1737242450000|2025-01-18 23:20:50|465.27|462.97|465.58|463.28|465.59|463.29|465.26|462.96|12
1737242460000|2025-01-18 23:21:00|465.59|463.29|465.57|463.27|465.59|463.29|465.57|463.27|3
1737242470000|2025-01-18 23:21:10|465.56|463.26|465.78|463.48|465.78|463.48|465.56|463.26|8
1737242480000|2025-01-18 23:21:20|465.79|463.49|465.82|463.52|465.82|463.52|465.79|463.49|4
1737242490000|2025-01-18 23:21:30|465.52|463.22|465.79|463.49|465.79|463.49|465.52|463.22|5
1737242500000|2025-01-18 23:21:40|465.78|463.48|465.88|463.58|465.88|463.58|465.78|463.48|6
1737242510000|2025-01-18 23:21:50|465.89|463.59|465.91|463.61|465.91|463.61|465.85|463.55|6
1737242520000|2025-01-18 23:22:00|465.92|463.62|465.82|463.52|465.92|463.62|465.82|463.52|6
1737242530000|2025-01-18 23:22:10|465.83|463.53|465.98|463.68|465.99|463.69|465.81|463.51|8
1737242540000|2025-01-18 23:22:20|465.99|463.69|465.95|463.65|465.99|463.69|465.94|463.64|9
1737242550000|2025-01-18 23:22:30|465.94|463.64|465.93|463.63|465.95|463.65|465.93|463.63|6
1737242560000|2025-01-18 23:22:40|465.94|463.64|466.28|463.98|466.28|463.98|465.94|463.64|4
1737242570000|2025-01-18 23:22:50|466.3|464|466.27|463.97|466.3|464|466.27|463.97|6
1737242580000|2025-01-18 23:23:00|466.28|463.98|466.17|463.87|466.28|463.98|466.17|463.87|4
1737242590000|2025-01-18 23:23:10|466.16|463.86|466.2|463.9|466.3|464|466.16|463.86|8
1737242600000|2025-01-18 23:23:20|466.21|463.91|466.18|463.88|466.21|463.91|466.18|463.88|6
1737242610000|2025-01-18 23:23:30|466.17|463.87|466.1|463.8|466.18|463.88|466.1|463.8|8
1737242620000|2025-01-18 23:23:40|466.11|463.81|466.23|463.93|466.23|463.93|466.06|463.76|8
1737242630000|2025-01-18 23:23:50|466.24|463.94|466.25|463.95|466.25|463.95|466.2|463.9|3
1737242640000|2025-01-18 23:24:00|466.24|463.94|466.15|463.85|466.24|463.94|466.15|463.85|12
1737242650000|2025-01-18 23:24:10|466.23|463.93|466.33|464.03|466.37|464.07|466.23|463.93|7
1737242660000|2025-01-18 23:24:20|466.28|463.98|466.11|463.81|466.33|464.03|466.11|463.81|14
1737242670000|2025-01-18 23:24:30|466.1|463.8|465.88|463.58|466.11|463.81|465.88|463.58|11
1737242680000|2025-01-18 23:24:40|465.89|463.59|465.89|463.59|465.92|463.62|465.88|463.58|8
1737242690000|2025-01-18 23:24:50|465.85|463.55|465.74|463.44|465.85|463.55|465.74|463.44|10
1737242700000|2025-01-18 23:25:00|465.73|463.43|465.66|463.36|465.73|463.43|465.66|463.36|10
1737242710000|2025-01-18 23:25:10|465.65|463.35|465.61|463.31|465.65|463.35|465.61|463.31|5
1737242720000|2025-01-18 23:25:20|465.62|463.32|465.62|463.32|465.62|463.32|465.62|463.32|1
1737242730000|2025-01-18 23:25:30|465.63|463.33|465.69|463.39|465.69|463.39|465.63|463.33|7
1737242740000|2025-01-18 23:25:40|465.72|463.42|465.78|463.48|465.78|463.48|465.71|463.41|6
1737242750000|2025-01-18 23:25:50|465.79|463.49|465.91|463.61|465.91|463.61|465.79|463.49|3
1737242760000|2025-01-18 23:26:00|465.92|463.62|465.88|463.58|465.92|463.62|465.88|463.58|5
1737242770000|2025-01-18 23:26:10|465.87|463.57|466.18|463.88|466.18|463.88|465.87|463.57|10
1737242790000|2025-01-18 23:26:30|466.22|463.92|466.39|464.09|466.39|464.09|466.22|463.92|8
1737242810000|2025-01-18 23:26:50|466.38|464.08|466.38|464.08|466.38|464.08|466.38|464.08|1
1737242820000|2025-01-18 23:27:00|466.33|464.03|466.22|463.92|466.34|464.04|466.21|463.91|9
1737242830000|2025-01-18 23:27:10|466.32|464.02|466.35|464.05|466.35|464.05|466.31|464.01|6
1737242840000|2025-01-18 23:27:20|466.36|464.06|466.38|464.08|466.38|464.08|466.36|464.06|3
1737242850000|2025-01-18 23:27:30|466.37|464.07|466.36|464.06|466.37|464.07|466.36|464.06|2
1737242860000|2025-01-18 23:27:40|466.35|464.05|466.33|464.03|466.37|464.07|466.33|464.03|6
1737242870000|2025-01-18 23:27:50|466.32|464.02|466.31|464.01|466.32|464.02|466.31|464.01|2
1737242890000|2025-01-18 23:28:10|466.3|464|466.5|464.2|466.51|464.21|466.3|464|13
1737242900000|2025-01-18 23:28:20|466.49|464.19|466.49|464.19|466.49|464.19|466.49|464.19|1
1737242910000|2025-01-18 23:28:30|466.48|464.18|466.43|464.13|466.49|464.19|466.43|464.13|4
1737242920000|2025-01-18 23:28:40|466.42|464.12|466.38|464.08|466.42|464.12|466.38|464.08|5
1737242930000|2025-01-18 23:28:50|466.37|464.07|466.38|464.08|466.38|464.08|466.37|464.07|2
1737242940000|2025-01-18 23:29:00|466.39|464.09|466.4|464.1|466.4|464.1|466.38|464.08|4
1737242950000|2025-01-18 23:29:10|466.44|464.14|466.36|464.06|466.44|464.14|466.36|464.06|7
1737242960000|2025-01-18 23:29:20|466.35|464.05|466.57|464.27|466.58|464.28|466.28|463.98|9
1737242970000|2025-01-18 23:29:30|466.58|464.28|466.71|464.41|466.72|464.42|466.58|464.28|10
1737242980000|2025-01-18 23:29:40|466.72|464.42|466.67|464.37|466.76|464.46|466.67|464.37|4
1737242990000|2025-01-18 23:29:50|466.68|464.38|466.72|464.42|466.72|464.42|466.68|464.38|5
1737243000000|2025-01-18 23:30:00|466.73|464.43|466.69|464.39|466.73|464.43|466.67|464.37|5
1737243010000|2025-01-18 23:30:10|466.7|464.4|466.66|464.36|466.71|464.41|466.66|464.36|6
1737243020000|2025-01-18 23:30:20|466.65|464.35|466.63|464.33|466.65|464.35|466.63|464.33|5
1737243030000|2025-01-18 23:30:30|466.68|464.38|466.68|464.38|466.68|464.38|466.68|464.38|1
1737243040000|2025-01-18 23:30:40|466.77|464.47|466.84|464.54|466.84|464.54|466.77|464.47|9
1737243050000|2025-01-18 23:30:50|466.86|464.56|466.91|464.61|466.91|464.61|466.86|464.56|4
1737243060000|2025-01-18 23:31:00|466.92|464.62|466.98|464.68|466.98|464.68|466.92|464.62|7
1737243070000|2025-01-18 23:31:10|466.99|464.69|467.14|464.84|467.14|464.84|466.99|464.69|10
1737243080000|2025-01-18 23:31:20|467.15|464.85|467.68|465.38|467.68|465.38|467.15|464.85|8
1737243090000|2025-01-18 23:31:30|467.65|465.35|467.67|465.37|467.67|465.37|467.65|465.35|5
1737243100000|2025-01-18 23:31:40|467.69|465.39|467.74|465.44|467.75|465.45|467.69|465.39|6
1737243110000|2025-01-18 23:31:50|467.72|465.42|467.75|465.45|467.75|465.45|467.72|465.42|3
1737243120000|2025-01-18 23:32:00|467.76|465.46|467.76|465.46|467.76|465.46|467.76|465.46|1
1737243130000|2025-01-18 23:32:10|467.77|465.47|467.84|465.54|467.84|465.54|467.77|465.47|4
1737243140000|2025-01-18 23:32:20|467.93|465.63|468.07|465.77|468.08|465.78|467.93|465.63|10
1737243150000|2025-01-18 23:32:30|468.06|465.76|467.96|465.66|468.06|465.76|467.95|465.65|9
1737243160000|2025-01-18 23:32:40|468.14|465.84|468.33|466.03|468.33|466.03|468.14|465.84|7
1737243170000|2025-01-18 23:32:50|468.32|466.02|468.27|465.97|468.32|466.02|468.24|465.94|7
1737243180000|2025-01-18 23:33:00|468.26|465.96|468.18|465.88|468.27|465.97|468.18|465.88|9
1737243190000|2025-01-18 23:33:10|468.17|465.87|468.18|465.88|468.22|465.92|468.17|465.87|5
1737243200000|2025-01-18 23:33:20|468.17|465.87|468.11|465.81|468.23|465.93|468.11|465.81|12
1737243210000|2025-01-18 23:33:30|468.1|465.8|468.08|465.78|468.1|465.8|468.07|465.77|5
1737243220000|2025-01-18 23:33:40|468.07|465.77|468.23|465.93|468.25|465.95|468.06|465.76|9
1737243230000|2025-01-18 23:33:50|468.22|465.92|468.29|465.99|468.29|465.99|468.2|465.9|9
1737243240000|2025-01-18 23:34:00|468.3|466|468.42|466.12|468.42|466.12|468.3|466|5
1737243250000|2025-01-18 23:34:10|468.43|466.13|468.43|466.13|468.43|466.13|468.39|466.09|6
1737243260000|2025-01-18 23:34:20|468.42|466.12|468.39|466.09|468.43|466.13|468.39|466.09|6
1737243270000|2025-01-18 23:34:30|468.38|466.08|468.27|465.97|468.38|466.08|468.27|465.97|5
1737243290000|2025-01-18 23:34:50|468.23|465.93|468.17|465.87|468.27|465.97|468.17|465.87|12
1737243300000|2025-01-18 23:35:00|468.16|465.86|467.72|465.42|468.16|465.86|467.72|465.42|12
1737243310000|2025-01-18 23:35:10|467.71|465.41|467.74|465.44|467.74|465.44|467.69|465.39|10
1737243320000|2025-01-18 23:35:20|467.75|465.45|467.71|465.41|467.76|465.46|467.68|465.38|14
1737243330000|2025-01-18 23:35:30|467.72|465.42|467.64|465.34|467.74|465.44|467.64|465.34|11
1737243340000|2025-01-18 23:35:40|467.63|465.33|467.59|465.29|467.63|465.33|467.54|465.24|10
1737243350000|2025-01-18 23:35:50|467.58|465.28|467.44|465.14|467.58|465.28|467.42|465.12|11
1737243360000|2025-01-18 23:36:00|467.43|465.13|467.67|465.37|467.68|465.38|467.43|465.13|16
1737243370000|2025-01-18 23:36:10|467.68|465.38|467.67|465.37|467.72|465.42|467.65|465.35|9
1737243380000|2025-01-18 23:36:20|467.68|465.38|467.57|465.27|467.68|465.38|467.57|465.27|17
1737243390000|2025-01-18 23:36:30|467.56|465.26|467.58|465.28|467.59|465.29|467.51|465.21|9
1737243400000|2025-01-18 23:36:40|467.57|465.27|467.39|465.09|467.57|465.27|467.39|465.09|9
1737243410000|2025-01-18 23:36:50|467.38|465.08|467.26|464.96|467.38|465.08|467.24|464.94|12
1737243420000|2025-01-18 23:37:00|467.27|464.97|467.61|465.31|467.61|465.31|467.27|464.97|15
1737243430000|2025-01-18 23:37:10|467.62|465.32|467.59|465.29|467.63|465.33|467.59|465.29|6
1737243440000|2025-01-18 23:37:20|467.6|465.3|467.49|465.19|467.64|465.34|467.49|465.19|11
1737243450000|2025-01-18 23:37:30|467.48|465.18|467.58|465.28|467.59|465.29|467.46|465.16|16
1737243460000|2025-01-18 23:37:40|467.57|465.27|467.59|465.29|467.64|465.34|467.56|465.26|6
1737243470000|2025-01-18 23:37:50|467.58|465.28|467.6|465.3|467.61|465.31|467.54|465.24|8
1737243480000|2025-01-18 23:38:00|467.59|465.29|467.66|465.36|467.74|465.44|467.59|465.29|13
1737243490000|2025-01-18 23:38:10|467.65|465.35|467.71|465.41|467.74|465.44|467.64|465.34|11
1737243500000|2025-01-18 23:38:20|467.7|465.4|467.86|465.56|467.92|465.62|467.7|465.4|11
1737243510000|2025-01-18 23:38:30|467.87|465.57|467.78|465.48|467.87|465.57|467.77|465.47|11
1737243520000|2025-01-18 23:38:40|467.79|465.49|467.86|465.56|467.86|465.56|467.74|465.44|15
1737243530000|2025-01-18 23:38:50|467.85|465.55|467.75|465.45|467.85|465.55|467.75|465.45|12
1737243540000|2025-01-18 23:39:00|467.74|465.44|467.58|465.28|467.74|465.44|467.58|465.28|12
1737243550000|2025-01-18 23:39:10|467.54|465.24|467.84|465.54|467.85|465.55|467.53|465.23|19
1737243560000|2025-01-18 23:39:20|467.85|465.55|468.03|465.73|468.03|465.73|467.85|465.55|9
1737243570000|2025-01-18 23:39:30|468.04|465.74|468.09|465.79|468.14|465.84|468.04|465.74|16
1737243580000|2025-01-18 23:39:40|468.07|465.77|467.97|465.67|468.07|465.77|467.97|465.67|10
1737243590000|2025-01-18 23:39:50|467.96|465.66|468.02|465.72|468.08|465.78|467.94|465.64|12
1737243600000|2025-01-18 23:40:00|468.01|465.71|468.08|465.78|468.11|465.81|468.01|465.71|10
1737243610000|2025-01-18 23:40:10|468.07|465.77|468.18|465.88|468.18|465.88|468.04|465.74|9
1737243620000|2025-01-18 23:40:20|468.19|465.89|468.37|466.07|468.37|466.07|468.19|465.89|18
1737243630000|2025-01-18 23:40:30|468.38|466.08|468.49|466.19|468.49|466.19|468.37|466.07|9
1737243640000|2025-01-18 23:40:40|468.48|466.18|468.37|466.07|468.49|466.19|468.36|466.06|9
1737243650000|2025-01-18 23:40:50|468.38|466.08|468.35|466.05|468.43|466.13|468.35|466.05|9
1737243660000|2025-01-18 23:41:00|468.36|466.06|468.2|465.9|468.36|466.06|468.19|465.89|15
1737243670000|2025-01-18 23:41:10|468.19|465.89|468.2|465.9|468.23|465.93|468.18|465.88|13
1737243680000|2025-01-18 23:41:20|468.19|465.89|468.08|465.78|468.19|465.89|468.08|465.78|11
1737243690000|2025-01-18 23:41:30|468.07|465.77|468.05|465.75|468.1|465.8|468.05|465.75|12
1737243700000|2025-01-18 23:41:40|468.04|465.74|467.96|465.66|468.04|465.74|467.96|465.66|5
1737243710000|2025-01-18 23:41:50|467.93|465.63|467.51|465.21|467.94|465.64|467.51|465.21|16
1737243720000|2025-01-18 23:42:00|467.54|465.24|467.52|465.22|467.54|465.24|467.51|465.21|5
1737243730000|2025-01-18 23:42:10|467.53|465.23|467.46|465.16|467.54|465.24|467.43|465.13|10
1737243740000|2025-01-18 23:42:20|467.45|465.15|467.44|465.14|467.45|465.15|467.43|465.13|4
1737243750000|2025-01-18 23:42:30|467.45|465.15|467.61|465.31|467.61|465.31|467.45|465.15|9
1737243760000|2025-01-18 23:42:40|467.62|465.32|467.5|465.2|467.63|465.33|467.5|465.2|11
1737243770000|2025-01-18 23:42:50|467.52|465.22|467.47|465.17|467.53|465.23|467.47|465.17|9
1737243780000|2025-01-18 23:43:00|467.46|465.16|467.33|465.03|467.46|465.16|467.33|465.03|16
1737243790000|2025-01-18 23:43:10|467.34|465.04|467.52|465.22|467.52|465.22|467.31|465.01|13
1737243800000|2025-01-18 23:43:20|467.53|465.23|467.55|465.25|467.58|465.28|467.53|465.23|6
1737243810000|2025-01-18 23:43:30|467.56|465.26|467.74|465.44|467.76|465.46|467.56|465.26|14
1737243820000|2025-01-18 23:43:40|467.75|465.45|467.8|465.5|467.81|465.51|467.67|465.37|11
1737243830000|2025-01-18 23:43:50|467.79|465.49|467.84|465.54|467.84|465.54|467.79|465.49|6
1737243840000|2025-01-18 23:44:00|467.83|465.53|467.73|465.43|467.83|465.53|467.73|465.43|7
1737243850000|2025-01-18 23:44:10|467.72|465.42|467.6|465.3|467.72|465.42|467.58|465.28|9
1737243860000|2025-01-18 23:44:20|467.67|465.37|467.59|465.29|467.67|465.37|467.59|465.29|12
1737243870000|2025-01-18 23:44:30|467.51|465.21|467.47|465.17|467.51|465.21|467.45|465.15|10
1737243880000|2025-01-18 23:44:40|467.46|465.16|467.6|465.3|467.6|465.3|467.44|465.14|13
1737243890000|2025-01-18 23:44:50|467.61|465.31|467.73|465.43|467.74|465.44|467.6|465.3|9
1737243900000|2025-01-18 23:45:00|467.72|465.42|467.56|465.26|467.72|465.42|467.56|465.26|11
1737243910000|2025-01-18 23:45:10|467.55|465.25|467.45|465.15|467.55|465.25|467.45|465.15|10
1737243920000|2025-01-18 23:45:20|467.46|465.16|467.53|465.23|467.57|465.27|467.46|465.16|12
1737243930000|2025-01-18 23:45:30|467.52|465.22|467.59|465.29|467.59|465.29|467.51|465.21|8
1737243940000|2025-01-18 23:45:40|467.54|465.24|467.49|465.19|467.54|465.24|467.49|465.19|6
1737243950000|2025-01-18 23:45:50|467.48|465.18|467.59|465.29|467.59|465.29|467.45|465.15|7
1737243960000|2025-01-18 23:46:00|467.58|465.28|467.43|465.13|467.58|465.28|467.43|465.13|11
1737243970000|2025-01-18 23:46:10|467.46|465.16|467.33|465.03|467.46|465.16|467.32|465.02|11
1737243980000|2025-01-18 23:46:20|467.32|465.02|467.41|465.11|467.42|465.12|467.3|465|11
1737243990000|2025-01-18 23:46:30|467.42|465.12|467.68|465.38|467.68|465.38|467.42|465.12|15
1737244000000|2025-01-18 23:46:40|467.63|465.33|467.65|465.35|467.69|465.39|467.63|465.33|13
1737244010000|2025-01-18 23:46:50|467.54|465.24|467.67|465.37|467.68|465.38|467.54|465.24|9
1737244020000|2025-01-18 23:47:00|467.66|465.36|467.54|465.24|467.66|465.36|467.51|465.21|8
1737244030000|2025-01-18 23:47:10|467.4|465.1|467.21|464.91|467.4|465.1|467.21|464.91|19
1737244040000|2025-01-18 23:47:20|467.2|464.9|467.13|464.83|467.21|464.91|467.13|464.83|13
1737244050000|2025-01-18 23:47:30|467.12|464.82|467.08|464.78|467.13|464.83|467.08|464.78|8
1737244060000|2025-01-18 23:47:40|467.07|464.77|467.01|464.71|467.07|464.77|467.01|464.71|10
1737244070000|2025-01-18 23:47:50|467.02|464.72|467.03|464.73|467.06|464.76|467.02|464.72|8
1737244080000|2025-01-18 23:48:00|467.04|464.74|467.13|464.83|467.21|464.91|467.02|464.72|15
1737244090000|2025-01-18 23:48:10|467.14|464.84|467.06|464.76|467.16|464.86|467.05|464.75|11
1737244100000|2025-01-18 23:48:20|467.05|464.75|466.93|464.63|467.05|464.75|466.93|464.63|8
1737244110000|2025-01-18 23:48:30|466.92|464.62|466.87|464.57|466.92|464.62|466.8|464.5|14
1737244120000|2025-01-18 23:48:40|466.86|464.56|466.8|464.5|466.86|464.56|466.79|464.49|9
1737244130000|2025-01-18 23:48:50|466.87|464.57|467.03|464.73|467.05|464.75|466.87|464.57|12
1737244140000|2025-01-18 23:49:00|467.02|464.72|466.97|464.67|467.02|464.72|466.97|464.67|10
1737244150000|2025-01-18 23:49:10|466.98|464.68|466.98|464.68|466.99|464.69|466.93|464.63|7
1737244160000|2025-01-18 23:49:20|466.97|464.67|467.19|464.89|467.2|464.9|466.97|464.67|12
1737244170000|2025-01-18 23:49:30|467.2|464.9|467.17|464.87|467.22|464.92|467.17|464.87|9
1737244180000|2025-01-18 23:49:40|467.18|464.88|467.21|464.91|467.21|464.91|467.18|464.88|4
1737244190000|2025-01-18 23:49:50|467.22|464.92|467.24|464.94|467.24|464.94|467.22|464.92|3
1737244200000|2025-01-18 23:50:00|467.28|464.98|467.3|465|467.41|465.11|467.27|464.97|12
1737244210000|2025-01-18 23:50:10|467.31|465.01|467.3|465|467.36|465.06|467.3|465|13
1737244220000|2025-01-18 23:50:20|467.31|465.01|467.24|464.94|467.32|465.02|467.24|464.94|15
1737244230000|2025-01-18 23:50:30|467.23|464.93|467.12|464.82|467.23|464.93|467.11|464.81|10
1737244240000|2025-01-18 23:50:40|467.13|464.83|467.1|464.8|467.14|464.84|467.1|464.8|6
1737244250000|2025-01-18 23:50:50|467.09|464.79|466.9|464.6|467.09|464.79|466.89|464.59|10
1737244260000|2025-01-18 23:51:00|466.89|464.59|466.96|464.66|466.98|464.68|466.87|464.57|12
1737244270000|2025-01-18 23:51:10|466.95|464.65|466.81|464.51|466.95|464.65|466.79|464.49|9
1737244280000|2025-01-18 23:51:20|466.8|464.5|466.8|464.5|466.81|464.51|466.78|464.48|7
1737244290000|2025-01-18 23:51:30|466.9|464.6|467.07|464.77|467.07|464.77|466.9|464.6|13
1737244300000|2025-01-18 23:51:40|467.13|464.83|467.35|465.05|467.35|465.05|467.13|464.83|16
1737244310000|2025-01-18 23:51:50|467.34|465.04|467.32|465.02|467.36|465.06|467.32|465.02|6
1737244320000|2025-01-18 23:52:00|467.45|465.15|467.43|465.13|467.45|465.15|467.43|465.13|5
1737244330000|2025-01-18 23:52:10|467.42|465.12|467.42|465.12|467.42|465.12|467.42|465.12|1
1737244340000|2025-01-18 23:52:20|467.35|465.05|467.39|465.09|467.39|465.09|467.35|465.05|2
1737244360000|2025-01-18 23:52:40|467.38|465.08|467.39|465.09|467.39|465.09|467.37|465.07|7
1737244370000|2025-01-18 23:52:50|467.4|465.1|467.62|465.32|467.62|465.32|467.39|465.09|8
1737244380000|2025-01-18 23:53:00|467.63|465.33|467.69|465.39|467.69|465.39|467.63|465.33|7
1737244390000|2025-01-18 23:53:10|467.7|465.4|467.73|465.43|467.78|465.48|467.68|465.38|11
1737244400000|2025-01-18 23:53:20|467.74|465.44|467.69|465.39|467.76|465.46|467.69|465.39|7
1737244410000|2025-01-18 23:53:30|467.7|465.4|467.76|465.46|467.76|465.46|467.69|465.39|9
1737244420000|2025-01-18 23:53:40|467.75|465.45|467.78|465.48|467.82|465.52|467.75|465.45|10
1737244430000|2025-01-18 23:53:50|467.79|465.49|467.72|465.42|467.79|465.49|467.72|465.42|8
1737244440000|2025-01-18 23:54:00|467.71|465.41|467.69|465.39|467.71|465.41|467.69|465.39|3
1737244450000|2025-01-18 23:54:10|467.75|465.45|467.62|465.32|467.75|465.45|467.62|465.32|7
1737244460000|2025-01-18 23:54:20|467.49|465.19|467.57|465.27|467.58|465.28|467.49|465.19|7
1737244470000|2025-01-18 23:54:30|467.56|465.26|467.56|465.26|467.56|465.26|467.56|465.26|1
1737244480000|2025-01-18 23:54:40|467.53|465.23|467.5|465.2|467.54|465.24|467.49|465.19|8
1737244490000|2025-01-18 23:54:50|467.49|465.19|467.53|465.23|467.55|465.25|467.46|465.16|8
1737244500000|2025-01-18 23:55:00|467.52|465.22|467.44|465.14|467.52|465.22|467.44|465.14|5
1737244510000|2025-01-18 23:55:10|467.43|465.13|467.4|465.1|467.43|465.13|467.39|465.09|7
1737244520000|2025-01-18 23:55:20|467.39|465.09|467.25|464.95|467.39|465.09|467.25|464.95|7
1737244530000|2025-01-18 23:55:30|467.24|464.94|467.32|465.02|467.33|465.03|467.22|464.92|11
1737244540000|2025-01-18 23:55:40|467.3|465|467.28|464.98|467.3|465|467.27|464.97|5
1737244550000|2025-01-18 23:55:50|467.25|464.95|467.23|464.93|467.25|464.95|467.22|464.92|11
1737244560000|2025-01-18 23:56:00|467.22|464.92|467.2|464.9|467.22|464.92|467.19|464.89|3
1737244580000|2025-01-18 23:56:20|467.21|464.91|467.24|464.94|467.28|464.98|467.21|464.91|7
1737244590000|2025-01-18 23:56:30|467.23|464.93|467.43|465.13|467.44|465.14|467.23|464.93|12
1737244600000|2025-01-18 23:56:40|467.44|465.14|467.41|465.11|467.44|465.14|467.38|465.08|14
1737244610000|2025-01-18 23:56:50|467.4|465.1|467.34|465.04|467.4|465.1|467.34|465.04|2
1737244620000|2025-01-18 23:57:00|467.33|465.03|467.21|464.91|467.33|465.03|467.21|464.91|9
1737244630000|2025-01-18 23:57:10|467.25|464.95|467.27|464.97|467.27|464.97|467.25|464.95|5
1737244640000|2025-01-18 23:57:20|467.31|465.01|467.28|464.98|467.32|465.02|467.27|464.97|13
1737244650000|2025-01-18 23:57:30|467.27|464.97|467.17|464.87|467.27|464.97|467.16|464.86|5
1737244660000|2025-01-18 23:57:40|467.18|464.88|467.37|465.07|467.38|465.08|467.18|464.88|16
1737244670000|2025-01-18 23:57:50|467.38|465.08|467.43|465.13|467.44|465.14|467.38|465.08|10
1737244680000|2025-01-18 23:58:00|467.42|465.12|467.38|465.08|467.44|465.14|467.38|465.08|8
1737244690000|2025-01-18 23:58:10|467.37|465.07|467.2|464.9|467.37|465.07|467.2|464.9|10
1737244700000|2025-01-18 23:58:20|467.19|464.89|467.18|464.88|467.2|464.9|467.15|464.85|9
1737244710000|2025-01-18 23:58:30|467.25|464.95|467.31|465.01|467.31|465.01|467.23|464.93|13
1737244720000|2025-01-18 23:58:40|467.3|465|467.33|465.03|467.37|465.07|467.3|465|6
1737244730000|2025-01-18 23:58:50|467.34|465.04|467.33|465.03|467.35|465.05|467.32|465.02|14
1737244740000|2025-01-18 23:59:00|467.31|465.01|467.33|465.03|467.34|465.04|467.3|465|6
1737244750000|2025-01-18 23:59:10|467.34|465.04|467.32|465.02|467.38|465.08|467.32|465.02|9
1737244760000|2025-01-18 23:59:20|467.31|465.01|467.34|465.04|467.39|465.09|467.31|465.01|8
1737244770000|2025-01-18 23:59:30|467.33|465.03|467.31|465.01|467.33|465.03|467.31|465.01|3
1737244780000|2025-01-18 23:59:40|467.26|464.96|467.21|464.91|467.26|464.96|467.21|464.91|6
1737244790000|2025-01-18 23:59:50|467.2|464.9|467.12|464.82|467.2|464.9|467.12|464.82|9
1737244800000|2025-01-19 00:00:00|467.11|464.81|467.06|464.76|467.11|464.81|467.06|464.76|3
1737244810000|2025-01-19 00:00:10|467.05|464.75|466.52|464.22|467.05|464.75|466.52|464.22|18
1737244820000|2025-01-19 00:00:20|466.5|464.2|466.08|463.78|466.5|464.2|466.06|463.76|20
1737244830000|2025-01-19 00:00:30|466.09|463.79|466.13|463.83|466.13|463.83|466.08|463.78|12
1737244840000|2025-01-19 00:00:40|466.14|463.84|466.19|463.89|466.19|463.89|466.14|463.84|4
1737244850000|2025-01-19 00:00:50|466.2|463.9|466.21|463.91|466.22|463.92|466.2|463.9|4
1737244860000|2025-01-19 00:01:00|466.2|463.9|466.28|463.98|466.3|464|466.2|463.9|14
1737244870000|2025-01-19 00:01:10|466.27|463.97|466.23|463.93|466.27|463.97|466.23|463.93|5
1737244880000|2025-01-19 00:01:20|466.22|463.92|466.26|463.96|466.27|463.97|466.22|463.92|6
1737244890000|2025-01-19 00:01:30|466.25|463.95|466.1|463.8|466.25|463.95|466.09|463.79|13
1737244900000|2025-01-19 00:01:40|466.11|463.81|466.06|463.76|466.11|463.81|466.06|463.76|8
1737244910000|2025-01-19 00:01:50|466.02|463.72|466.02|463.72|466.07|463.77|466.01|463.71|8
1737244920000|2025-01-19 00:02:00|465.98|463.68|465.94|463.64|466|463.7|465.94|463.64|15
1737244930000|2025-01-19 00:02:10|465.92|463.62|465.84|463.54|465.92|463.62|465.79|463.49|14
1737244940000|2025-01-19 00:02:20|465.83|463.53|465.78|463.48|465.86|463.56|465.78|463.48|12
1737244950000|2025-01-19 00:02:30|465.84|463.54|465.65|463.35|465.84|463.54|465.65|463.35|12
1737244960000|2025-01-19 00:02:40|465.64|463.34|465.59|463.29|465.64|463.34|465.59|463.29|10
1737244970000|2025-01-19 00:02:50|465.6|463.3|465.56|463.26|465.63|463.33|465.56|463.26|10
1737244980000|2025-01-19 00:03:00|465.48|463.18|465.49|463.19|465.49|463.19|465.46|463.16|8
1737244990000|2025-01-19 00:03:10|465.48|463.18|465.32|463.02|465.48|463.18|465.32|463.02|10
1737245000000|2025-01-19 00:03:20|465.31|463.01|465.26|462.96|465.31|463.01|465.26|462.96|10
1737245010000|2025-01-19 00:03:30|465.17|462.87|465.22|462.92|465.23|462.93|465.17|462.87|7
1737245020000|2025-01-19 00:03:40|465.34|463.04|465.44|463.14|465.45|463.15|465.34|463.04|7
1737245030000|2025-01-19 00:03:50|465.45|463.15|465.44|463.14|465.59|463.29|465.43|463.13|15
1737245050000|2025-01-19 00:04:10|465.43|463.13|465.38|463.08|465.43|463.13|465.37|463.07|8
1737245060000|2025-01-19 00:04:20|465.37|463.07|465.95|463.65|465.95|463.65|465.37|463.07|15
1737245070000|2025-01-19 00:04:30|465.96|463.66|465.91|463.61|465.96|463.66|465.91|463.61|11
1737245080000|2025-01-19 00:04:40|465.92|463.62|466.51|464.21|466.51|464.21|465.91|463.61|14
1737245090000|2025-01-19 00:04:50|466.52|464.22|467.12|464.82|467.12|464.82|466.52|464.22|15
1737245100000|2025-01-19 00:05:00|467.2|464.9|467.49|465.19|467.49|465.19|467.17|464.87|10
1737245110000|2025-01-19 00:05:10|467.5|465.2|467.5|465.2|467.52|465.22|467.37|465.07|9
1737245120000|2025-01-19 00:05:20|467.49|465.19|467.45|465.15|467.49|465.19|467.4|465.1|6
1737245130000|2025-01-19 00:05:30|467.44|465.14|467.6|465.3|467.6|465.3|467.44|465.14|6
1737245140000|2025-01-19 00:05:40|467.59|465.29|467.6|465.3|467.62|465.32|467.59|465.29|8
1737245150000|2025-01-19 00:05:50|467.59|465.29|467.53|465.23|467.59|465.29|467.53|465.23|6
1737245160000|2025-01-19 00:06:00|467.52|465.22|467.51|465.21|467.57|465.27|467.51|465.21|9
1737245170000|2025-01-19 00:06:10|467.52|465.22|467.67|465.37|467.67|465.37|467.49|465.19|11
1737245180000|2025-01-19 00:06:20|467.68|465.38|467.8|465.5|467.8|465.5|467.68|465.38|7
1737245190000|2025-01-19 00:06:30|467.81|465.51|467.76|465.46|467.81|465.51|467.76|465.46|7
1737245200000|2025-01-19 00:06:40|467.73|465.43|467.55|465.25|467.74|465.44|467.55|465.25|16
1737245210000|2025-01-19 00:06:50|467.53|465.23|467.39|465.09|467.53|465.23|467.39|465.09|9
1737245220000|2025-01-19 00:07:00|467.4|465.1|467.37|465.07|467.4|465.1|467.37|465.07|7
1737245230000|2025-01-19 00:07:10|467.29|464.99|467.18|464.88|467.29|464.99|467.18|464.88|13
1737245240000|2025-01-19 00:07:20|467.17|464.87|467.13|464.83|467.18|464.88|467.13|464.83|7
1737245250000|2025-01-19 00:07:30|467.12|464.82|467.1|464.8|467.13|464.83|467.09|464.79|6
1737245260000|2025-01-19 00:07:40|467.09|464.79|467.05|464.75|467.1|464.8|467.04|464.74|8
1737245270000|2025-01-19 00:07:50|467.06|464.76|466.94|464.64|467.06|464.76|466.94|464.64|9
1737245280000|2025-01-19 00:08:00|466.95|464.65|466.86|464.56|466.95|464.65|466.84|464.54|12
1737245290000|2025-01-19 00:08:10|466.87|464.57|467.05|464.75|467.05|464.75|466.87|464.57|11
1737245300000|2025-01-19 00:08:20|467|464.7|467.05|464.75|467.05|464.75|466.99|464.69|8
1737245310000|2025-01-19 00:08:30|467.02|464.72|466.9|464.6|467.02|464.72|466.9|464.6|4
1737245320000|2025-01-19 00:08:40|466.91|464.61|466.9|464.6|466.91|464.61|466.9|464.6|2
1737245330000|2025-01-19 00:08:50|466.91|464.61|466.94|464.64|466.97|464.67|466.91|464.61|5
1737245340000|2025-01-19 00:09:00|466.92|464.62|466.7|464.4|466.92|464.62|466.7|464.4|11
1737245350000|2025-01-19 00:09:10|466.71|464.41|466.37|464.07|466.71|464.41|466.37|464.07|12
1737245360000|2025-01-19 00:09:20|466.36|464.06|466.35|464.05|466.36|464.06|466.34|464.04|4
1737245370000|2025-01-19 00:09:30|466.38|464.08|466.5|464.2|466.5|464.2|466.38|464.08|5
1737245380000|2025-01-19 00:09:40|466.51|464.21|466.49|464.19|466.52|464.22|466.49|464.19|4
1737245390000|2025-01-19 00:09:50|466.5|464.2|466.39|464.09|466.5|464.2|466.39|464.09|7
1737245400000|2025-01-19 00:10:00|466.21|463.91|466.28|463.98|466.3|464|466.21|463.91|8
1737245410000|2025-01-19 00:10:10|466.24|463.94|466.22|463.92|466.25|463.95|466.22|463.92|4
1737245420000|2025-01-19 00:10:20|466.21|463.91|466.16|463.86|466.22|463.92|466.16|463.86|10
1737245430000|2025-01-19 00:10:30|466.15|463.85|466.05|463.75|466.15|463.85|466.05|463.75|8
1737245440000|2025-01-19 00:10:40|466.04|463.74|466.05|463.75|466.07|463.77|465.96|463.66|8
1737245450000|2025-01-19 00:10:50|466.06|463.76|466.16|463.86|466.16|463.86|466.06|463.76|5
1737245460000|2025-01-19 00:11:00|466.15|463.85|466.1|463.8|466.15|463.85|466.1|463.8|7
1737245470000|2025-01-19 00:11:10|466.06|463.76|465.95|463.65|466.06|463.76|465.93|463.63|8
1737245480000|2025-01-19 00:11:20|465.94|463.64|466.13|463.83|466.14|463.84|465.94|463.64|5
1737245490000|2025-01-19 00:11:30|466.14|463.84|466.06|463.76|466.14|463.84|466.06|463.76|5
1737245500000|2025-01-19 00:11:40|466.05|463.75|465.91|463.61|466.05|463.75|465.91|463.61|5
1737245510000|2025-01-19 00:11:50|465.92|463.62|465.92|463.62|465.93|463.63|465.91|463.61|5
1737245520000|2025-01-19 00:12:00|465.96|463.66|465.96|463.66|465.96|463.66|465.95|463.65|3
1737245530000|2025-01-19 00:12:10|466|463.7|465.95|463.65|466.01|463.71|465.95|463.65|6
1737245540000|2025-01-19 00:12:20|465.96|463.66|465.76|463.46|465.96|463.66|465.74|463.44|11
1737245550000|2025-01-19 00:12:30|465.75|463.45|465.73|463.43|465.75|463.45|465.72|463.42|7
1737245560000|2025-01-19 00:12:40|465.72|463.42|465.68|463.38|465.72|463.42|465.68|463.38|5
1737245570000|2025-01-19 00:12:50|465.67|463.37|465.57|463.27|465.67|463.37|465.56|463.26|7
1737245580000|2025-01-19 00:13:00|465.56|463.26|465.76|463.46|465.76|463.46|465.54|463.24|11
1737245590000|2025-01-19 00:13:10|465.81|463.51|465.91|463.61|465.91|463.61|465.81|463.51|2
1737245600000|2025-01-19 00:13:20|465.92|463.62|465.93|463.63|465.97|463.67|465.92|463.62|6
1737245610000|2025-01-19 00:13:30|465.92|463.62|465.8|463.5|465.92|463.62|465.8|463.5|13
1737245620000|2025-01-19 00:13:40|465.85|463.55|465.78|463.48|465.85|463.55|465.78|463.48|4
1737245630000|2025-01-19 00:13:50|465.76|463.46|465.7|463.4|465.76|463.46|465.7|463.4|6
1737245640000|2025-01-19 00:14:00|465.69|463.39|465.71|463.41|465.71|463.41|465.67|463.37|5
1737245650000|2025-01-19 00:14:10|465.68|463.38|466.74|464.44|466.95|464.65|465.67|463.37|18
1737245660000|2025-01-19 00:14:20|466.73|464.43|466.45|464.15|466.73|464.43|466.45|464.15|18
1737245670000|2025-01-19 00:14:30|466.44|464.14|466|463.7|466.44|464.14|466|463.7|22
1737245680000|2025-01-19 00:14:40|465.99|463.69|465.95|463.65|466|463.7|465.95|463.65|9
1737245700000|2025-01-19 00:15:00|465.94|463.64|465.82|463.52|465.94|463.64|465.82|463.52|8
1737245710000|2025-01-19 00:15:10|465.83|463.53|465.87|463.57|465.88|463.58|465.83|463.53|6
1737245720000|2025-01-19 00:15:20|465.81|463.51|465.92|463.62|465.92|463.62|465.81|463.51|7
1737245730000|2025-01-19 00:15:30|465.97|463.67|466.05|463.75|466.09|463.79|465.97|463.67|6
1737245740000|2025-01-19 00:15:40|466.1|463.8|466.29|463.99|466.29|463.99|466.1|463.8|6
1737245750000|2025-01-19 00:15:50|466.28|463.98|466.29|463.99|466.29|463.99|466.28|463.98|2
1737245760000|2025-01-19 00:16:00|466.27|463.97|466.35|464.05|466.38|464.08|466.26|463.96|6
1737245770000|2025-01-19 00:16:10|466.36|464.06|466.42|464.12|466.42|464.12|466.36|464.06|5
1737245780000|2025-01-19 00:16:20|466.43|464.13|466.54|464.24|466.54|464.24|466.43|464.13|4
1737245790000|2025-01-19 00:16:30|466.55|464.25|466.47|464.17|466.6|464.3|466.45|464.15|12
1737245800000|2025-01-19 00:16:40|466.48|464.18|466.66|464.36|466.69|464.39|466.48|464.18|7
1737245810000|2025-01-19 00:16:50|466.67|464.37|466.78|464.48|466.81|464.51|466.67|464.37|10
1737245820000|2025-01-19 00:17:00|466.77|464.47|466.72|464.42|466.78|464.48|466.72|464.42|8
1737245830000|2025-01-19 00:17:10|466.73|464.43|466.86|464.56|466.86|464.56|466.73|464.43|11
1737245840000|2025-01-19 00:17:20|466.87|464.57|466.84|464.54|466.89|464.59|466.79|464.49|12
1737245850000|2025-01-19 00:17:30|466.85|464.55|467.06|464.76|467.06|464.76|466.85|464.55|14
1737245860000|2025-01-19 00:17:40|467.05|464.75|467.12|464.82|467.13|464.83|467.05|464.75|5
1737245870000|2025-01-19 00:17:50|467.11|464.81|466.97|464.67|467.11|464.81|466.95|464.65|7
1737245880000|2025-01-19 00:18:00|466.98|464.68|467.17|464.87|467.17|464.87|466.97|464.67|9
1737245890000|2025-01-19 00:18:10|467.18|464.88|467.16|464.86|467.19|464.89|467.16|464.86|8
1737245900000|2025-01-19 00:18:20|467.15|464.85|467|464.7|467.16|464.86|467|464.7|8
1737245910000|2025-01-19 00:18:30|466.97|464.67|466.89|464.59|466.98|464.68|466.88|464.58|11
1737245920000|2025-01-19 00:18:40|466.88|464.58|466.96|464.66|466.97|464.67|466.83|464.53|10
1737245930000|2025-01-19 00:18:50|466.97|464.67|467.01|464.71|467.01|464.71|466.94|464.64|8
1737245940000|2025-01-19 00:19:00|467.02|464.72|467.28|464.98|467.28|464.98|467.02|464.72|13
1737245950000|2025-01-19 00:19:10|467.29|464.99|467.36|465.06|467.36|465.06|467.26|464.96|8
1737245960000|2025-01-19 00:19:20|467.35|465.05|467.4|465.1|467.4|465.1|467.35|465.05|6
1737245970000|2025-01-19 00:19:30|467.44|465.14|467.44|465.14|467.44|465.14|467.44|465.14|1
1737245980000|2025-01-19 00:19:40|467.38|465.08|467.31|465.01|467.38|465.08|467.31|465.01|11
1737245990000|2025-01-19 00:19:50|467.3|465|467.27|464.97|467.3|465|467.27|464.97|4
1737246000000|2025-01-19 00:20:00|467.26|464.96|467.34|465.04|467.38|465.08|467.25|464.95|11
1737246010000|2025-01-19 00:20:10|467.33|465.03|467.48|465.18|467.48|465.18|467.33|465.03|6
1737246020000|2025-01-19 00:20:20|467.49|465.19|467.48|465.18|467.5|465.2|467.44|465.14|8
1737246030000|2025-01-19 00:20:30|467.47|465.17|467.32|465.02|467.47|465.17|467.31|465.01|6
1737246040000|2025-01-19 00:20:40|467.33|465.03|467.44|465.14|467.47|465.17|467.32|465.02|12
1737246050000|2025-01-19 00:20:50|467.43|465.13|467.38|465.08|467.43|465.13|467.38|465.08|5
1737246060000|2025-01-19 00:21:00|467.37|465.07|467.27|464.97|467.37|465.07|467.26|464.96|11
1737246070000|2025-01-19 00:21:10|467.28|464.98|467.25|464.95|467.3|465|467.23|464.93|11
1737246080000|2025-01-19 00:21:20|467.24|464.94|467.18|464.88|467.24|464.94|467.15|464.85|8
1737246090000|2025-01-19 00:21:30|467.17|464.87|467.32|465.02|467.33|465.03|467.17|464.87|10
1737246100000|2025-01-19 00:21:40|467.31|465.01|467.41|465.11|467.41|465.11|467.3|465|4
1737246110000|2025-01-19 00:21:50|467.42|465.12|467.48|465.18|467.58|465.28|467.4|465.1|11
1737246120000|2025-01-19 00:22:00|467.47|465.17|467.43|465.13|467.47|465.17|467.43|465.13|5
1737246130000|2025-01-19 00:22:10|467.42|465.12|467.44|465.14|467.55|465.25|467.41|465.11|13
1737246140000|2025-01-19 00:22:20|467.43|465.13|467.38|465.08|467.43|465.13|467.38|465.08|8
1737246150000|2025-01-19 00:22:30|467.37|465.07|466.95|464.65|467.38|465.08|466.95|464.65|18
1737246160000|2025-01-19 00:22:40|466.94|464.64|466.9|464.6|466.94|464.64|466.9|464.6|8
1737246170000|2025-01-19 00:22:50|466.89|464.59|466.83|464.53|466.9|464.6|466.83|464.53|12
1737246180000|2025-01-19 00:23:00|466.84|464.54|466.96|464.66|466.96|464.66|466.83|464.53|10
1737246190000|2025-01-19 00:23:10|466.95|464.65|467.25|464.95|467.25|464.95|466.95|464.65|9
1737246200000|2025-01-19 00:23:20|467.26|464.96|467.21|464.91|467.27|464.97|467.2|464.9|11
1737246210000|2025-01-19 00:23:30|467.22|464.92|467.33|465.03|467.33|465.03|467.22|464.92|10
1737246220000|2025-01-19 00:23:40|467.34|465.04|467.53|465.23|467.53|465.23|467.34|465.04|15
1737246230000|2025-01-19 00:23:50|467.54|465.24|467.36|465.06|467.54|465.24|467.36|465.06|13
1737246240000|2025-01-19 00:24:00|467.35|465.05|467.32|465.02|467.35|465.05|467.32|465.02|4
1737246250000|2025-01-19 00:24:10|467.31|465.01|467.33|465.03|467.35|465.05|467.31|465.01|6
1737246260000|2025-01-19 00:24:20|467.28|464.98|467.24|464.94|467.32|465.02|467.23|464.93|11
1737246270000|2025-01-19 00:24:30|467.23|464.93|467.07|464.77|467.23|464.93|467.06|464.76|12
1737246280000|2025-01-19 00:24:40|467.08|464.78|467.25|464.95|467.25|464.95|467.08|464.78|8
1737246290000|2025-01-19 00:24:50|467.23|464.93|467.16|464.86|467.24|464.94|467.15|464.85|9
1737246300000|2025-01-19 00:25:00|467.14|464.84|466.98|464.68|467.18|464.88|466.98|464.68|12
1737246310000|2025-01-19 00:25:10|466.97|464.67|466.92|464.62|466.97|464.67|466.92|464.62|7
1737246320000|2025-01-19 00:25:20|466.91|464.61|466.83|464.53|466.91|464.61|466.83|464.53|8
1737246330000|2025-01-19 00:25:30|466.82|464.52|466.78|464.48|466.82|464.52|466.78|464.48|5
1737246340000|2025-01-19 00:25:40|466.77|464.47|466.77|464.47|466.78|464.48|466.77|464.47|3
1737246350000|2025-01-19 00:25:50|466.81|464.51|466.96|464.66|466.96|464.66|466.81|464.51|9
1737246360000|2025-01-19 00:26:00|466.97|464.67|467.14|464.84|467.14|464.84|466.97|464.67|6
1737246370000|2025-01-19 00:26:10|467.15|464.85|467.21|464.91|467.22|464.92|467.14|464.84|11
1737246380000|2025-01-19 00:26:20|467.22|464.92|467.36|465.06|467.36|465.06|467.22|464.92|9
1737246390000|2025-01-19 00:26:30|467.34|465.04|467.25|464.95|467.4|465.1|467.24|464.94|11
1737246400000|2025-01-19 00:26:40|467.24|464.94|467.19|464.89|467.24|464.94|467.18|464.88|9
1737246410000|2025-01-19 00:26:50|467.16|464.86|466.96|464.66|467.17|464.87|466.96|464.66|19
1737246420000|2025-01-19 00:27:00|466.97|464.67|467.02|464.72|467.02|464.72|466.95|464.65|16
1737246430000|2025-01-19 00:27:10|467.03|464.73|466.96|464.66|467.08|464.78|466.96|464.66|20
1737246440000|2025-01-19 00:27:20|466.97|464.67|466.98|464.68|466.98|464.68|466.93|464.63|10
1737246450000|2025-01-19 00:27:30|466.99|464.69|467.07|464.77|467.08|464.78|466.99|464.69|8
1737246460000|2025-01-19 00:27:40|467.06|464.76|467.05|464.75|467.06|464.76|467.05|464.75|2
1737246470000|2025-01-19 00:27:50|467.03|464.73|467.07|464.77|467.07|464.77|467.03|464.73|4
1737246480000|2025-01-19 00:28:00|467.06|464.76|467.2|464.9|467.23|464.93|467.06|464.76|15
1737246490000|2025-01-19 00:28:10|467.19|464.89|467.22|464.92|467.26|464.96|467.19|464.89|11
1737246500000|2025-01-19 00:28:20|467.21|464.91|467.29|464.99|467.3|465|467.19|464.89|8
1737246510000|2025-01-19 00:28:30|467.3|465|467.58|465.28|467.58|465.28|467.29|464.99|11
1737246520000|2025-01-19 00:28:40|467.54|465.24|467.47|465.17|467.54|465.24|467.44|465.14|12
1737246530000|2025-01-19 00:28:50|467.48|465.18|467.4|465.1|467.49|465.19|467.4|465.1|21
1737246540000|2025-01-19 00:29:00|467.39|465.09|467.43|465.13|467.47|465.17|467.38|465.08|10
1737246550000|2025-01-19 00:29:10|467.42|465.12|467.39|465.09|467.42|465.12|467.39|465.09|4
1737246560000|2025-01-19 00:29:20|467.38|465.08|467.47|465.17|467.48|465.18|467.37|465.07|4
1737246570000|2025-01-19 00:29:30|467.48|465.18|467.44|465.14|467.48|465.18|467.44|465.14|5
1737246580000|2025-01-19 00:29:40|467.48|465.18|467.59|465.29|467.6|465.3|467.48|465.18|9
1737246590000|2025-01-19 00:29:50|467.55|465.25|467.54|465.24|467.56|465.26|467.54|465.24|4
1737246600000|2025-01-19 00:30:00|467.53|465.23|467.76|465.46|467.76|465.46|467.53|465.23|12
1737246610000|2025-01-19 00:30:10|467.75|465.45|467.56|465.26|467.75|465.45|467.56|465.26|6
1737246620000|2025-01-19 00:30:20|467.55|465.25|467.53|465.23|467.55|465.25|467.53|465.23|5
1737246630000|2025-01-19 00:30:30|467.54|465.24|467.71|465.41|467.71|465.41|467.54|465.24|11
1737246640000|2025-01-19 00:30:40|467.79|465.49|467.81|465.51|467.81|465.51|467.75|465.45|5
1737246650000|2025-01-19 00:30:50|467.84|465.54|468.06|465.76|468.06|465.76|467.84|465.54|9
1737246660000|2025-01-19 00:31:00|468.09|465.79|468.3|466|468.3|466|468.09|465.79|10
1737246670000|2025-01-19 00:31:10|468.31|466.01|468.44|466.14|468.46|466.16|468.31|466.01|6
1737246680000|2025-01-19 00:31:20|468.45|466.15|468.47|466.17|468.47|466.17|468.43|466.13|4
1737246700000|2025-01-19 00:31:40|468.48|466.18|468.44|466.14|468.48|466.18|468.44|466.14|7
1737246710000|2025-01-19 00:31:50|468.43|466.13|468.42|466.12|468.43|466.13|468.4|466.1|8
1737246720000|2025-01-19 00:32:00|468.43|466.13|468.56|466.26|468.57|466.27|468.43|466.13|12
1737246730000|2025-01-19 00:32:10|468.57|466.27|468.63|466.33|468.66|466.36|468.57|466.27|7
1737246740000|2025-01-19 00:32:20|468.64|466.34|468.72|466.42|468.75|466.45|468.64|466.34|7
1737246750000|2025-01-19 00:32:30|468.71|466.41|468.68|466.38|468.71|466.41|468.67|466.37|3
1737246760000|2025-01-19 00:32:40|468.66|466.36|468.43|466.13|468.66|466.36|468.43|466.13|17
1737246770000|2025-01-19 00:32:50|468.42|466.12|468.21|465.91|468.42|466.12|468.21|465.91|13
1737246780000|2025-01-19 00:33:00|468.22|465.92|468.16|465.86|468.22|465.92|468.16|465.86|5
1737246790000|2025-01-19 00:33:10|468.15|465.85|468.07|465.77|468.15|465.85|468.04|465.74|8
1737246800000|2025-01-19 00:33:20|468.08|465.78|468.02|465.72|468.09|465.79|468.01|465.71|11
1737246810000|2025-01-19 00:33:30|468.03|465.73|467.97|465.67|468.1|465.8|467.97|465.67|9
1737246820000|2025-01-19 00:33:40|467.96|465.66|468.13|465.83|468.13|465.83|467.96|465.66|9
1737246830000|2025-01-19 00:33:50|468.14|465.84|468.14|465.84|468.14|465.84|468.11|465.81|6
1737246840000|2025-01-19 00:34:00|468.13|465.83|468.26|465.96|468.26|465.96|468.11|465.81|10
1737246850000|2025-01-19 00:34:10|468.27|465.97|468.26|465.96|468.27|465.97|468.23|465.93|7
1737246860000|2025-01-19 00:34:20|468.25|465.95|467.96|465.66|468.25|465.95|467.95|465.65|14
1737246870000|2025-01-19 00:34:30|467.95|465.65|467.98|465.68|467.98|465.68|467.91|465.61|11
1737246880000|2025-01-19 00:34:40|467.97|465.67|468.05|465.75|468.06|465.76|467.95|465.65|18
1737246890000|2025-01-19 00:34:50|468.03|465.73|468.02|465.72|468.05|465.75|468.01|465.71|9
1737246900000|2025-01-19 00:35:00|468.03|465.73|467.69|465.39|468.03|465.73|467.69|465.39|17
1737246910000|2025-01-19 00:35:10|467.68|465.38|467.68|465.38|467.7|465.4|467.66|465.36|6
1737246920000|2025-01-19 00:35:20|467.67|465.37|467.67|465.37|467.67|465.37|467.67|465.37|1
1737246930000|2025-01-19 00:35:30|467.63|465.33|467.64|465.34|467.64|465.34|467.63|465.33|8
1737246940000|2025-01-19 00:35:40|467.58|465.28|467.59|465.29|467.65|465.35|467.58|465.28|10
1737246950000|2025-01-19 00:35:50|467.6|465.3|467.52|465.22|467.6|465.3|467.49|465.19|10
1737246960000|2025-01-19 00:36:00|467.45|465.15|467.21|464.91|467.45|465.15|467.19|464.89|18
1737246970000|2025-01-19 00:36:10|467.2|464.9|467.17|464.87|467.21|464.91|467.15|464.85|9
1737246980000|2025-01-19 00:36:20|467.18|464.88|467.2|464.9|467.22|464.92|467.17|464.87|8
1737246990000|2025-01-19 00:36:30|467.19|464.89|467.09|464.79|467.19|464.89|467.09|464.79|7
1737247000000|2025-01-19 00:36:40|467.05|464.75|467.02|464.72|467.05|464.75|467.02|464.72|6
1737247010000|2025-01-19 00:36:50|467.01|464.71|467.04|464.74|467.05|464.75|467.01|464.71|5
1737247020000|2025-01-19 00:37:00|467.03|464.73|467.09|464.79|467.15|464.85|467.03|464.73|6
1737247030000|2025-01-19 00:37:10|467.08|464.78|466.92|464.62|467.08|464.78|466.92|464.62|8
1737247040000|2025-01-19 00:37:20|466.91|464.61|466.91|464.61|466.94|464.64|466.91|464.61|8
1737247050000|2025-01-19 00:37:30|466.9|464.6|466.78|464.48|466.9|464.6|466.78|464.48|6
1737247060000|2025-01-19 00:37:40|466.77|464.47|466.84|464.54|466.85|464.55|466.77|464.47|5
1737247070000|2025-01-19 00:37:50|466.95|464.65|466.92|464.62|466.96|464.66|466.92|464.62|5
1737247080000|2025-01-19 00:38:00|466.93|464.63|466.89|464.59|466.94|464.64|466.89|464.59|8
1737247090000|2025-01-19 00:38:10|466.88|464.58|466.84|464.54|466.88|464.58|466.84|464.54|4
1737247100000|2025-01-19 00:38:20|466.83|464.53|466.7|464.4|466.83|464.53|466.7|464.4|5
1737247110000|2025-01-19 00:38:30|466.69|464.39|466.69|464.39|466.71|464.41|466.69|464.39|5
1737247120000|2025-01-19 00:38:40|466.68|464.38|466.51|464.21|466.68|464.38|466.47|464.17|10
1737247130000|2025-01-19 00:38:50|466.5|464.2|466.43|464.13|466.51|464.21|466.43|464.13|7
1737247140000|2025-01-19 00:39:00|466.44|464.14|466.53|464.23|466.53|464.23|466.43|464.13|9
1737247150000|2025-01-19 00:39:10|466.54|464.24|466.57|464.27|466.57|464.27|466.54|464.24|4
1737247160000|2025-01-19 00:39:20|466.63|464.33|466.74|464.44|466.74|464.44|466.63|464.33|7
1737247170000|2025-01-19 00:39:30|466.84|464.54|466.9|464.6|466.93|464.63|466.78|464.48|13
1737247180000|2025-01-19 00:39:40|466.89|464.59|466.85|464.55|466.89|464.59|466.85|464.55|5
1737247190000|2025-01-19 00:39:50|466.86|464.56|466.6|464.3|466.86|464.56|466.59|464.29|9
1737247200000|2025-01-19 00:40:00|466.59|464.29|466.56|464.26|466.59|464.29|466.56|464.26|4
1737247210000|2025-01-19 00:40:10|466.57|464.27|466.63|464.33|466.63|464.33|466.57|464.27|7
1737247220000|2025-01-19 00:40:20|466.62|464.32|466.81|464.51|466.81|464.51|466.62|464.32|7
1737247230000|2025-01-19 00:40:30|466.8|464.5|466.94|464.64|466.96|464.66|466.8|464.5|11
1737247240000|2025-01-19 00:40:40|466.95|464.65|466.93|464.63|467.01|464.71|466.93|464.63|14
1737247250000|2025-01-19 00:40:50|466.89|464.59|466.63|464.33|466.89|464.59|466.63|464.33|15
1737247260000|2025-01-19 00:41:00|466.64|464.34|466.64|464.34|466.65|464.35|466.62|464.32|7
1737247270000|2025-01-19 00:41:10|466.63|464.33|466.59|464.29|466.63|464.33|466.59|464.29|5
1737247280000|2025-01-19 00:41:20|466.58|464.28|466.47|464.17|466.58|464.28|466.47|464.17|7
1737247290000|2025-01-19 00:41:30|466.46|464.16|466.52|464.22|466.53|464.23|466.46|464.16|3
1737247300000|2025-01-19 00:41:40|466.53|464.23|466.52|464.22|466.53|464.23|466.52|464.22|2
1737247320000|2025-01-19 00:42:00|466.42|464.12|466.43|464.13|466.45|464.15|466.42|464.12|8
1737247330000|2025-01-19 00:42:10|466.42|464.12|466.49|464.19|466.49|464.19|466.38|464.08|6
1737247340000|2025-01-19 00:42:20|466.48|464.18|466.39|464.09|466.5|464.2|466.38|464.08|10
1737247350000|2025-01-19 00:42:30|466.38|464.08|466.38|464.08|466.39|464.09|466.38|464.08|3
1737247360000|2025-01-19 00:42:40|466.37|464.07|466.49|464.19|466.49|464.19|466.36|464.06|7
1737247370000|2025-01-19 00:42:50|466.48|464.18|466.49|464.19|466.49|464.19|466.46|464.16|9
1737247380000|2025-01-19 00:43:00|466.5|464.2|466.67|464.37|466.67|464.37|466.46|464.16|15
1737247390000|2025-01-19 00:43:10|466.68|464.38|466.67|464.37|466.75|464.45|466.67|464.37|19
1737247400000|2025-01-19 00:43:20|466.75|464.45|466.71|464.41|466.75|464.45|466.71|464.41|5
1737247410000|2025-01-19 00:43:30|466.7|464.4|466.67|464.37|466.7|464.4|466.67|464.37|4
1737247420000|2025-01-19 00:43:40|466.66|464.36|466.77|464.47|466.78|464.48|466.66|464.36|4
1737247430000|2025-01-19 00:43:50|466.78|464.48|466.83|464.53|466.84|464.54|466.78|464.48|5
1737247440000|2025-01-19 00:44:00|466.84|464.54|466.7|464.4|466.84|464.54|466.67|464.37|7
1737247450000|2025-01-19 00:44:10|466.69|464.39|466.78|464.48|466.78|464.48|466.64|464.34|5
1737247460000|2025-01-19 00:44:20|466.79|464.49|466.81|464.51|466.81|464.51|466.79|464.49|3
1737247470000|2025-01-19 00:44:30|466.7|464.4|466.74|464.44|466.75|464.45|466.7|464.4|7
1737247480000|2025-01-19 00:44:40|466.73|464.43|466.72|464.42|466.74|464.44|466.72|464.42|4
1737247490000|2025-01-19 00:44:50|466.73|464.43|466.71|464.41|466.74|464.44|466.71|464.41|5
1737247500000|2025-01-19 00:45:00|466.7|464.4|466.82|464.52|466.83|464.53|466.68|464.38|8
1737247510000|2025-01-19 00:45:10|466.83|464.53|466.89|464.59|466.89|464.59|466.83|464.53|6
1737247520000|2025-01-19 00:45:20|466.95|464.65|466.88|464.58|466.98|464.68|466.88|464.58|9
1737247530000|2025-01-19 00:45:30|466.89|464.59|467.01|464.71|467.01|464.71|466.89|464.59|8
1737247540000|2025-01-19 00:45:40|467.02|464.72|467.11|464.81|467.11|464.81|467.02|464.72|5
1737247550000|2025-01-19 00:45:50|467.12|464.82|466.98|464.68|467.12|464.82|466.98|464.68|5
1737247570000|2025-01-19 00:46:10|466.97|464.67|467.09|464.79|467.09|464.79|466.97|464.67|6
1737247580000|2025-01-19 00:46:20|467.08|464.78|466.99|464.69|467.08|464.78|466.99|464.69|10
1737247590000|2025-01-19 00:46:30|467|464.7|467.21|464.91|467.21|464.91|467|464.7|11
1737247600000|2025-01-19 00:46:40|467.22|464.92|467.24|464.94|467.32|465.02|467.21|464.91|11
1737247610000|2025-01-19 00:46:50|467.23|464.93|467.21|464.91|467.23|464.93|467.21|464.91|3
1737247620000|2025-01-19 00:47:00|467.2|464.9|467.26|464.96|467.26|464.96|467.18|464.88|4
1737247630000|2025-01-19 00:47:10|467.27|464.97|467.19|464.89|467.27|464.97|467.19|464.89|8
1737247640000|2025-01-19 00:47:20|467.18|464.88|467.14|464.84|467.18|464.88|467.13|464.83|7
1737247650000|2025-01-19 00:47:30|467.13|464.83|467.08|464.78|467.22|464.92|467.08|464.78|7
1737247660000|2025-01-19 00:47:40|467.09|464.79|466.99|464.69|467.09|464.79|466.99|464.69|10
1737247670000|2025-01-19 00:47:50|466.98|464.68|466.98|464.68|467|464.7|466.96|464.66|13
1737247680000|2025-01-19 00:48:00|466.95|464.65|466.89|464.59|466.97|464.67|466.88|464.58|16
1737247690000|2025-01-19 00:48:10|466.98|464.68|466.83|464.53|466.99|464.69|466.83|464.53|15
1737247700000|2025-01-19 00:48:20|466.84|464.54|466.81|464.51|466.84|464.54|466.78|464.48|12
1737247710000|2025-01-19 00:48:30|466.82|464.52|466.68|464.38|466.83|464.53|466.68|464.38|12
1737247720000|2025-01-19 00:48:40|466.69|464.39|466.53|464.23|466.69|464.39|466.51|464.21|11
1737247730000|2025-01-19 00:48:50|466.54|464.24|466.53|464.23|466.56|464.26|466.53|464.23|8
1737247740000|2025-01-19 00:49:00|466.52|464.22|466.48|464.18|466.52|464.22|466.42|464.12|9
1737247750000|2025-01-19 00:49:10|466.49|464.19|466.56|464.26|466.62|464.32|466.49|464.19|8
1737247760000|2025-01-19 00:49:20|466.55|464.25|466.51|464.21|466.55|464.25|466.5|464.2|3
1737247770000|2025-01-19 00:49:30|466.52|464.22|466.51|464.21|466.53|464.23|466.5|464.2|8
1737247780000|2025-01-19 00:49:40|466.5|464.2|466.48|464.18|466.5|464.2|466.48|464.18|3
1737247790000|2025-01-19 00:49:50|466.52|464.22|466.54|464.24|466.56|464.26|466.52|464.22|4
1737247800000|2025-01-19 00:50:00|466.53|464.23|466.4|464.1|466.53|464.23|466.39|464.09|9
1737247810000|2025-01-19 00:50:10|466.39|464.09|466.37|464.07|466.39|464.09|466.37|464.07|3
1737247820000|2025-01-19 00:50:20|466.36|464.06|466.54|464.24|466.54|464.24|466.33|464.03|11
1737247830000|2025-01-19 00:50:30|466.55|464.25|466.57|464.27|466.57|464.27|466.54|464.24|9
1737247840000|2025-01-19 00:50:40|466.56|464.26|466.79|464.49|466.79|464.49|466.56|464.26|12
1737247850000|2025-01-19 00:50:50|466.8|464.5|467.1|464.8|467.18|464.88|466.8|464.5|11
1737247860000|2025-01-19 00:51:00|467.09|464.79|467.02|464.72|467.09|464.79|467.02|464.72|5
1737247870000|2025-01-19 00:51:10|467.01|464.71|466.98|464.68|467.01|464.71|466.98|464.68|6
1737247880000|2025-01-19 00:51:20|466.97|464.67|467.04|464.74|467.04|464.74|466.86|464.56|9
1737247890000|2025-01-19 00:51:30|467.05|464.75|467.06|464.76|467.06|464.76|467.03|464.73|7
1737247900000|2025-01-19 00:51:40|467.07|464.77|467.1|464.8|467.1|464.8|467.07|464.77|4
1737247910000|2025-01-19 00:51:50|467.06|464.76|467.07|464.77|467.07|464.77|467.06|464.76|2
1737247920000|2025-01-19 00:52:00|467.08|464.78|467.06|464.76|467.09|464.79|467.06|464.76|5
1737247930000|2025-01-19 00:52:10|467.05|464.75|467.02|464.72|467.05|464.75|466.99|464.69|6
1737247940000|2025-01-19 00:52:20|467.03|464.73|467.05|464.75|467.07|464.77|467.03|464.73|8
1737247950000|2025-01-19 00:52:30|467.02|464.72|467.12|464.82|467.13|464.83|467|464.7|12
1737247960000|2025-01-19 00:52:40|467.11|464.81|467.3|465|467.3|465|467.09|464.79|6
1737247980000|2025-01-19 00:53:00|467.31|465.01|467.33|465.03|467.33|465.03|467.31|465.01|2
1737247990000|2025-01-19 00:53:10|467.34|465.04|467.3|465|467.36|465.06|467.3|465|13
1737248000000|2025-01-19 00:53:20|467.31|465.01|467.38|465.08|467.41|465.11|467.31|465.01|5
1737248010000|2025-01-19 00:53:30|467.37|465.07|467.27|464.97|467.37|465.07|467.27|464.97|7
1737248020000|2025-01-19 00:53:40|467.26|464.96|467.26|464.96|467.27|464.97|467.26|464.96|5
1737248030000|2025-01-19 00:53:50|467.22|464.92|467.19|464.89|467.22|464.92|467.19|464.89|6
1737248040000|2025-01-19 00:54:00|467.2|464.9|467.16|464.86|467.2|464.9|467.16|464.86|5
1737248050000|2025-01-19 00:54:10|467.13|464.83|467.01|464.71|467.13|464.83|467|464.7|4
1737248060000|2025-01-19 00:54:20|467.02|464.72|466.9|464.6|467.02|464.72|466.87|464.57|11
1737248070000|2025-01-19 00:54:30|466.89|464.59|467.06|464.76|467.06|464.76|466.85|464.55|14
1737248080000|2025-01-19 00:54:40|467.05|464.75|467.04|464.74|467.05|464.75|467.04|464.74|2
1737248090000|2025-01-19 00:54:50|467.03|464.73|466.92|464.62|467.04|464.74|466.92|464.62|9
1737248100000|2025-01-19 00:55:00|466.91|464.61|467.09|464.79|467.09|464.79|466.9|464.6|11
1737248110000|2025-01-19 00:55:10|467.1|464.8|467.08|464.78|467.1|464.8|467.07|464.77|10
1737248120000|2025-01-19 00:55:20|467.09|464.79|467.24|464.94|467.27|464.97|467.09|464.79|5
1737248130000|2025-01-19 00:55:30|467.23|464.93|467.17|464.87|467.23|464.93|467.17|464.87|9
1737248140000|2025-01-19 00:55:40|467.16|464.86|467.03|464.73|467.16|464.86|467.03|464.73|7
1737248150000|2025-01-19 00:55:50|467.04|464.74|466.9|464.6|467.04|464.74|466.9|464.6|8
1737248160000|2025-01-19 00:56:00|466.89|464.59|466.82|464.52|466.89|464.59|466.81|464.51|7
1737248170000|2025-01-19 00:56:10|466.81|464.51|466.81|464.51|466.81|464.51|466.81|464.51|1
1737248180000|2025-01-19 00:56:20|466.8|464.5|466.63|464.33|466.8|464.5|466.63|464.33|10
1737248190000|2025-01-19 00:56:30|466.62|464.32|466.61|464.31|466.63|464.33|466.61|464.31|4
1737248200000|2025-01-19 00:56:40|466.6|464.3|466.56|464.26|466.6|464.3|466.56|464.26|5
1737248210000|2025-01-19 00:56:50|466.53|464.23|466.46|464.16|466.53|464.23|466.46|464.16|8
1737248220000|2025-01-19 00:57:00|466.45|464.15|466.28|463.98|466.45|464.15|466.25|463.95|7
1737248230000|2025-01-19 00:57:10|466.27|463.97|465.96|463.66|466.27|463.97|465.96|463.66|13
1737248240000|2025-01-19 00:57:20|465.98|463.68|466.02|463.72|466.03|463.73|465.98|463.68|10
1737248250000|2025-01-19 00:57:30|466.01|463.71|465.96|463.66|466.01|463.71|465.96|463.66|6
1737248260000|2025-01-19 00:57:40|465.94|463.64|465.9|463.6|465.94|463.64|465.9|463.6|5
1737248270000|2025-01-19 00:57:50|465.89|463.59|465.87|463.57|465.89|463.59|465.87|463.57|3
1737248280000|2025-01-19 00:58:00|465.91|463.61|466.06|463.76|466.06|463.76|465.9|463.6|6
1737248290000|2025-01-19 00:58:10|466.07|463.77|466.26|463.96|466.27|463.97|466.07|463.77|12
1737248300000|2025-01-19 00:58:20|466.25|463.95|466.34|464.04|466.34|464.04|466.25|463.95|5
1737248310000|2025-01-19 00:58:30|466.35|464.05|466.31|464.01|466.35|464.05|466.31|464.01|7
1737248320000|2025-01-19 00:58:40|466.3|464|466.22|463.92|466.3|464|466.22|463.92|11
1737248330000|2025-01-19 00:58:50|466.23|463.93|466.26|463.96|466.26|463.96|466.2|463.9|8
1737248340000|2025-01-19 00:59:00|466.25|463.95|466.15|463.85|466.25|463.95|466.12|463.82|11
1737248350000|2025-01-19 00:59:10|466.14|463.84|466.15|463.85|466.16|463.86|466.09|463.79|7
1737248360000|2025-01-19 00:59:20|466.14|463.84|466.14|463.84|466.16|463.86|466.12|463.82|10
1737248370000|2025-01-19 00:59:30|466.04|463.74|466.06|463.76|466.06|463.76|466.03|463.73|5
1737248380000|2025-01-19 00:59:40|466.05|463.75|466.04|463.74|466.05|463.75|466.04|463.74|2
1737248390000|2025-01-19 00:59:50|465.96|463.66|465.98|463.68|465.98|463.68|465.96|463.66|3
1737248400000|2025-01-19 01:00:00|465.99|463.69|465.93|463.63|466|463.7|465.93|463.63|7
1737248410000|2025-01-19 01:00:10|465.92|463.62|465.94|463.64|465.94|463.64|465.89|463.59|14
1737248420000|2025-01-19 01:00:20|465.92|463.62|466.04|463.74|466.04|463.74|465.91|463.61|8
1737248430000|2025-01-19 01:00:30|466.05|463.75|466.18|463.88|466.2|463.9|466.04|463.74|12
1737248440000|2025-01-19 01:00:40|466.19|463.89|466.15|463.85|466.19|463.89|466.12|463.82|13
1737248450000|2025-01-19 01:00:50|466.14|463.84|466.26|463.96|466.27|463.97|466.14|463.84|8
1737248460000|2025-01-19 01:01:00|466.25|463.95|466.23|463.93|466.25|463.95|466.23|463.93|3
1737248470000|2025-01-19 01:01:10|466.18|463.88|466.25|463.95|466.25|463.95|466.18|463.88|5
1737248480000|2025-01-19 01:01:20|466.26|463.96|466.08|463.78|466.26|463.96|466.08|463.78|17
1737248490000|2025-01-19 01:01:30|465.96|463.66|465.83|463.53|465.96|463.66|465.83|463.53|16
1737248500000|2025-01-19 01:01:40|465.74|463.44|465.74|463.44|465.75|463.45|465.73|463.43|13
1737248510000|2025-01-19 01:01:50|465.75|463.45|465.9|463.6|465.9|463.6|465.75|463.45|11
1737248520000|2025-01-19 01:02:00|465.89|463.59|465.9|463.6|465.9|463.6|465.89|463.59|4
1737248530000|2025-01-19 01:02:10|465.94|463.64|466.18|463.88|466.2|463.9|465.93|463.63|14
1737248540000|2025-01-19 01:02:20|466.28|463.98|466.48|464.18|466.48|464.18|466.28|463.98|12
1737248550000|2025-01-19 01:02:30|466.49|464.19|466.72|464.42|466.72|464.42|466.49|464.19|7
1737248560000|2025-01-19 01:02:40|466.71|464.41|466.76|464.46|466.8|464.5|466.71|464.41|8
1737248570000|2025-01-19 01:02:50|466.75|464.45|466.72|464.42|466.75|464.45|466.72|464.42|4
1737248580000|2025-01-19 01:03:00|466.73|464.43|466.89|464.59|466.9|464.6|466.73|464.43|10
1737248590000|2025-01-19 01:03:10|466.88|464.58|466.8|464.5|466.89|464.59|466.8|464.5|8
1737248600000|2025-01-19 01:03:20|466.79|464.49|466.69|464.39|466.79|464.49|466.69|464.39|8
1737248610000|2025-01-19 01:03:30|466.68|464.38|466.66|464.36|466.69|464.39|466.66|464.36|5
1737248620000|2025-01-19 01:03:40|466.73|464.43|466.85|464.55|466.85|464.55|466.73|464.43|11
1737248630000|2025-01-19 01:03:50|466.86|464.56|467.08|464.78|467.14|464.84|466.86|464.56|8
1737248640000|2025-01-19 01:04:00|467.05|464.75|466.93|464.63|467.06|464.76|466.93|464.63|7
1737248650000|2025-01-19 01:04:10|466.94|464.64|466.88|464.58|466.94|464.64|466.88|464.58|8
1737248660000|2025-01-19 01:04:20|466.87|464.57|466.84|464.54|466.88|464.58|466.84|464.54|9
1737248670000|2025-01-19 01:04:30|466.77|464.47|466.77|464.47|466.78|464.48|466.76|464.46|5
1737248680000|2025-01-19 01:04:40|466.78|464.48|466.8|464.5|466.81|464.51|466.77|464.47|9
1737248690000|2025-01-19 01:04:50|466.81|464.51|466.73|464.43|466.83|464.53|466.73|464.43|11
1737248700000|2025-01-19 01:05:00|466.81|464.51|466.88|464.58|466.88|464.58|466.76|464.46|14
1737248710000|2025-01-19 01:05:10|466.93|464.63|466.82|464.52|466.93|464.63|466.79|464.49|14
1737248720000|2025-01-19 01:05:20|466.81|464.51|466.76|464.46|466.81|464.51|466.74|464.44|7
1737248730000|2025-01-19 01:05:30|466.77|464.47|466.75|464.45|466.77|464.47|466.75|464.45|3
1737248740000|2025-01-19 01:05:40|466.74|464.44|466.75|464.45|466.85|464.55|466.74|464.44|11
1737248750000|2025-01-19 01:05:50|466.74|464.44|466.75|464.45|466.76|464.46|466.74|464.44|8
1737248760000|2025-01-19 01:06:00|466.74|464.44|466.73|464.43|466.83|464.53|466.73|464.43|7
1737248770000|2025-01-19 01:06:10|466.72|464.42|466.63|464.33|466.72|464.42|466.63|464.33|6
1737248780000|2025-01-19 01:06:20|466.64|464.34|466.52|464.22|466.64|464.34|466.51|464.21|10
1737248790000|2025-01-19 01:06:30|466.51|464.21|466.38|464.08|466.51|464.21|466.37|464.07|10
1737248800000|2025-01-19 01:06:40|466.39|464.09|466.48|464.18|466.49|464.19|466.39|464.09|7
1737248810000|2025-01-19 01:06:50|466.57|464.27|466.75|464.45|466.76|464.46|466.57|464.27|7
1737248820000|2025-01-19 01:07:00|466.76|464.46|467.11|464.81|467.11|464.81|466.75|464.45|11
1737248830000|2025-01-19 01:07:10|467.12|464.82|467.24|464.94|467.24|464.94|467.12|464.82|5
1737248840000|2025-01-19 01:07:20|467.25|464.95|467.21|464.91|467.26|464.96|467.19|464.89|7
1737248850000|2025-01-19 01:07:30|467.22|464.92|467.38|465.08|467.38|465.08|467.22|464.92|5
1737248860000|2025-01-19 01:07:40|467.39|465.09|467.36|465.06|467.39|465.09|467.36|465.06|7
1737248870000|2025-01-19 01:07:50|467.37|465.07|467.37|465.07|467.39|465.09|467.37|465.07|7
1737248880000|2025-01-19 01:08:00|467.36|465.06|467.19|464.89|467.36|465.06|467.19|464.89|12
1737248890000|2025-01-19 01:08:10|467.18|464.88|467.06|464.76|467.18|464.88|467.06|464.76|8
1737248900000|2025-01-19 01:08:20|467.05|464.75|467.01|464.71|467.06|464.76|466.94|464.64|8
1737248910000|2025-01-19 01:08:30|467|464.7|467.19|464.89|467.2|464.9|467|464.7|12
1737248920000|2025-01-19 01:08:40|467.35|465.05|467.44|465.14|467.44|465.14|467.35|465.05|10
1737248930000|2025-01-19 01:08:50|467.45|465.15|467.55|465.25|467.55|465.25|467.45|465.15|4
1737248940000|2025-01-19 01:09:00|467.62|465.32|467.72|465.42|467.72|465.42|467.61|465.31|9
1737248950000|2025-01-19 01:09:10|467.77|465.47|467.89|465.59|467.9|465.6|467.77|465.47|8
1737248960000|2025-01-19 01:09:20|467.9|465.6|467.9|465.6|467.9|465.6|467.9|465.6|1
1737248970000|2025-01-19 01:09:30|467.91|465.61|467.98|465.68|467.98|465.68|467.91|465.61|8
1737248980000|2025-01-19 01:09:40|467.96|465.66|467.98|465.68|467.99|465.69|467.96|465.66|7
1737248990000|2025-01-19 01:09:50|468.03|465.73|468.01|465.71|468.05|465.75|467.98|465.68|9
1737249000000|2025-01-19 01:10:00|468.02|465.72|468.16|465.86|468.2|465.9|468.02|465.72|13
1737249010000|2025-01-19 01:10:10|468.17|465.87|468.13|465.83|468.17|465.87|468.12|465.82|7
1737249020000|2025-01-19 01:10:20|468.12|465.82|468.26|465.96|468.26|465.96|468.1|465.8|5
1737249030000|2025-01-19 01:10:30|468.27|465.97|468.65|466.35|468.69|466.39|468.27|465.97|21
1737249040000|2025-01-19 01:10:40|468.66|466.36|468.66|466.36|468.71|466.41|468.64|466.34|12
1737249050000|2025-01-19 01:10:50|468.65|466.35|468.67|466.37|468.68|466.38|468.62|466.32|6
1737249060000|2025-01-19 01:11:00|468.65|466.35|468.67|466.37|468.68|466.38|468.61|466.31|7
1737249070000|2025-01-19 01:11:10|468.66|466.36|468.64|466.34|468.66|466.36|468.62|466.32|4
1737249080000|2025-01-19 01:11:20|468.73|466.43|468.71|466.41|468.76|466.46|468.71|466.41|7
1737249090000|2025-01-19 01:11:30|468.7|466.4|468.7|466.4|468.71|466.41|468.69|466.39|4
1737249100000|2025-01-19 01:11:40|468.69|466.39|468.77|466.47|468.77|466.47|468.68|466.38|8
1737249110000|2025-01-19 01:11:50|468.76|466.46|468.7|466.4|468.84|466.54|468.62|466.32|13
1737249120000|2025-01-19 01:12:00|468.69|466.39|468.67|466.37|468.69|466.39|468.67|466.37|7
1737249130000|2025-01-19 01:12:10|468.66|466.36|468.68|466.38|468.68|466.38|468.65|466.35|5
1737249140000|2025-01-19 01:12:20|468.71|466.41|468.8|466.5|468.84|466.54|468.71|466.41|15
1737249150000|2025-01-19 01:12:30|468.79|466.49|468.64|466.34|468.79|466.49|468.64|466.34|11
1737249160000|2025-01-19 01:12:40|468.63|466.33|468.6|466.3|468.63|466.33|468.59|466.29|6
1737249170000|2025-01-19 01:12:50|468.59|466.29|468.68|466.38|468.68|466.38|468.57|466.27|14
1737249180000|2025-01-19 01:13:00|468.69|466.39|468.75|466.45|468.79|466.49|468.69|466.39|12
1737249190000|2025-01-19 01:13:10|468.74|466.44|468.94|466.64|468.94|466.64|468.72|466.42|10
1737249200000|2025-01-19 01:13:20|469.03|466.73|469.13|466.83|469.13|466.83|469.03|466.73|5
1737249210000|2025-01-19 01:13:30|469.14|466.84|469.24|466.94|469.25|466.95|469.14|466.84|6
1737249220000|2025-01-19 01:13:40|469.23|466.93|469.2|466.9|469.23|466.93|469.19|466.89|7
1737249230000|2025-01-19 01:13:50|469.19|466.89|469.17|466.87|469.19|466.89|469.17|466.87|3
1737249240000|2025-01-19 01:14:00|469.16|466.86|469.13|466.83|469.16|466.86|469.13|466.83|4
1737249250000|2025-01-19 01:14:10|469.12|466.82|469.25|466.95|469.26|466.96|469.11|466.81|5
1737249260000|2025-01-19 01:14:20|469.26|466.96|469.02|466.72|469.26|466.96|469.02|466.72|12
1737249270000|2025-01-19 01:14:30|469.01|466.71|468.87|466.57|469.01|466.71|468.86|466.56|12
1737249280000|2025-01-19 01:14:40|468.86|466.56|468.77|466.47|468.86|466.56|468.77|466.47|7
1737249290000|2025-01-19 01:14:50|468.78|466.48|468.77|466.47|468.78|466.48|468.77|466.47|4
1737249300000|2025-01-19 01:15:00|468.78|466.48|468.72|466.42|468.79|466.49|468.72|466.42|8
1737249310000|2025-01-19 01:15:10|468.71|466.41|468.82|466.52|468.82|466.52|468.69|466.39|10
1737249320000|2025-01-19 01:15:20|468.83|466.53|468.81|466.51|468.96|466.66|468.81|466.51|11
1737249330000|2025-01-19 01:15:30|468.82|466.52|468.77|466.47|468.83|466.53|468.76|466.46|10
1737249340000|2025-01-19 01:15:40|468.72|466.42|468.56|466.26|468.72|466.42|468.55|466.25|6
1737249350000|2025-01-19 01:15:50|468.55|466.25|468.63|466.33|468.66|466.36|468.54|466.24|11
1737249360000|2025-01-19 01:16:00|468.62|466.32|468.45|466.15|468.64|466.34|468.44|466.14|15
1737249370000|2025-01-19 01:16:10|468.44|466.14|468.36|466.06|468.44|466.14|468.35|466.05|10
1737249380000|2025-01-19 01:16:20|468.35|466.05|468.31|466.01|468.35|466.05|468.31|466.01|5
1737249390000|2025-01-19 01:16:30|468.3|466|467.87|465.57|468.3|466|467.87|465.57|18
1737249400000|2025-01-19 01:16:40|467.86|465.56|467.69|465.39|467.86|465.56|467.69|465.39|10
1737249410000|2025-01-19 01:16:50|467.72|465.42|467.84|465.54|467.84|465.54|467.72|465.42|10
1737249420000|2025-01-19 01:17:00|467.83|465.53|467.83|465.53|467.86|465.56|467.77|465.47|13
1737249430000|2025-01-19 01:17:10|467.75|465.45|467.66|465.36|467.76|465.46|467.66|465.36|11
1737249440000|2025-01-19 01:17:20|467.65|465.35|467.69|465.39|467.69|465.39|467.61|465.31|10
1737249450000|2025-01-19 01:17:30|467.68|465.38|467.76|465.46|467.78|465.48|467.68|465.38|9
1737249460000|2025-01-19 01:17:40|467.75|465.45|467.94|465.64|467.94|465.64|467.74|465.44|7
1737249470000|2025-01-19 01:17:50|467.95|465.65|468.01|465.71|468.01|465.71|467.95|465.65|7
1737249480000|2025-01-19 01:18:00|468.05|465.75|468.27|465.97|468.32|466.02|468.05|465.75|9
1737249490000|2025-01-19 01:18:10|468.26|465.96|468.22|465.92|468.26|465.96|468.15|465.85|9
1737249500000|2025-01-19 01:18:20|468.23|465.93|468.26|465.96|468.3|466|468.23|465.93|7
1737249510000|2025-01-19 01:18:30|468.25|465.95|468.03|465.73|468.25|465.95|468.03|465.73|10
1737249520000|2025-01-19 01:18:40|468.04|465.74|468.03|465.73|468.04|465.74|468|465.7|6
1737249530000|2025-01-19 01:18:50|468.02|465.72|467.98|465.68|468.02|465.72|467.98|465.68|2
1737249540000|2025-01-19 01:19:00|467.97|465.67|468.26|465.96|468.26|465.96|467.97|465.67|8
1737249550000|2025-01-19 01:19:10|468.3|466|468.4|466.1|468.4|466.1|468.29|465.99|5
1737249560000|2025-01-19 01:19:20|468.43|466.13|468.51|466.21|468.52|466.22|468.43|466.13|4
1737249570000|2025-01-19 01:19:30|468.5|466.2|468.37|466.07|468.5|466.2|468.35|466.05|7
1737249580000|2025-01-19 01:19:40|468.34|466.04|468.26|465.96|468.34|466.04|468.24|465.94|7
1737249590000|2025-01-19 01:19:50|468.25|465.95|468.2|465.9|468.25|465.95|468.19|465.89|8
1737249600000|2025-01-19 01:20:00|468.17|465.87|468.14|465.84|468.18|465.88|468.14|465.84|12
1737249610000|2025-01-19 01:20:10|468.13|465.83|468.2|465.9|468.2|465.9|468.13|465.83|3
1737249620000|2025-01-19 01:20:20|468.19|465.89|468.42|466.12|468.42|466.12|468.17|465.87|9
1737249630000|2025-01-19 01:20:30|468.43|466.13|468.32|466.02|468.43|466.13|468.32|466.02|11
1737249640000|2025-01-19 01:20:40|468.25|465.95|468.2|465.9|468.29|465.99|468.2|465.9|9
1737249650000|2025-01-19 01:20:50|468.19|465.89|468.16|465.86|468.19|465.89|468.16|465.86|6
1737249660000|2025-01-19 01:21:00|468.15|465.85|468.1|465.8|468.15|465.85|468.1|465.8|8
1737249670000|2025-01-19 01:21:10|468.09|465.79|468.41|466.11|468.44|466.14|468.09|465.79|19
1737249680000|2025-01-19 01:21:20|468.42|466.12|468.11|465.81|468.42|466.12|468.11|465.81|17
1737249690000|2025-01-19 01:21:30|468.12|465.82|468.04|465.74|468.12|465.82|468.04|465.74|8
1737249700000|2025-01-19 01:21:40|468.03|465.73|467.83|465.53|468.03|465.73|467.79|465.49|9
1737249710000|2025-01-19 01:21:50|467.82|465.52|467.68|465.38|467.82|465.52|467.68|465.38|11
1737249720000|2025-01-19 01:22:00|467.67|465.37|467.65|465.35|467.67|465.37|467.63|465.33|12
1737249730000|2025-01-19 01:22:10|467.64|465.34|467.76|465.46|467.76|465.46|467.58|465.28|18
1737249740000|2025-01-19 01:22:20|467.74|465.44|467.72|465.42|467.75|465.45|467.72|465.42|8
1737249750000|2025-01-19 01:22:30|467.71|465.41|467.67|465.37|467.71|465.41|467.67|465.37|8
1737249760000|2025-01-19 01:22:40|467.66|465.36|467.67|465.37|467.7|465.4|467.65|465.35|9
1737249770000|2025-01-19 01:22:50|467.72|465.42|467.88|465.58|467.9|465.6|467.72|465.42|8
1737249780000|2025-01-19 01:23:00|467.89|465.59|467.83|465.53|467.89|465.59|467.83|465.53|7
1737249790000|2025-01-19 01:23:10|467.8|465.5|467.84|465.54|467.87|465.57|467.8|465.5|9
1737249800000|2025-01-19 01:23:20|467.83|465.53|467.71|465.41|467.83|465.53|467.71|465.41|7
1737249810000|2025-01-19 01:23:30|467.72|465.42|467.71|465.41|467.75|465.45|467.68|465.38|13
1737249820000|2025-01-19 01:23:40|467.66|465.36|467.6|465.3|467.66|465.36|467.6|465.3|10
1737249830000|2025-01-19 01:23:50|467.57|465.27|467.56|465.26|467.61|465.31|467.56|465.26|12
1737249840000|2025-01-19 01:24:00|467.58|465.28|467.7|465.4|467.7|465.4|467.57|465.27|17
1737249850000|2025-01-19 01:24:10|467.68|465.38|467.8|465.5|467.81|465.51|467.63|465.33|20
1737249860000|2025-01-19 01:24:20|467.88|465.58|467.84|465.54|467.92|465.62|467.84|465.54|10
1737249870000|2025-01-19 01:24:30|467.83|465.53|467.68|465.38|467.83|465.53|467.65|465.35|15
1737249880000|2025-01-19 01:24:40|467.67|465.37|467.69|465.39|467.7|465.4|467.67|465.37|8
1737249890000|2025-01-19 01:24:50|467.68|465.38|467.6|465.3|467.68|465.38|467.6|465.3|9
1737249900000|2025-01-19 01:25:00|467.65|465.35|467.56|465.26|467.75|465.45|467.53|465.23|14
1737249910000|2025-01-19 01:25:10|467.55|465.25|467.24|464.94|467.55|465.25|467.19|464.89|18
1737249920000|2025-01-19 01:25:20|467.25|464.95|467.24|464.94|467.28|464.98|467.23|464.93|10
1737249930000|2025-01-19 01:25:30|467.25|464.95|467.53|465.23|467.53|465.23|467.24|464.94|11
1737249940000|2025-01-19 01:25:40|467.55|465.25|467.58|465.28|467.58|465.28|467.55|465.25|4
1737249950000|2025-01-19 01:25:50|467.59|465.29|467.61|465.31|467.62|465.32|467.54|465.24|7
1737249960000|2025-01-19 01:26:00|467.6|465.3|467.58|465.28|467.6|465.3|467.56|465.26|9
1737249970000|2025-01-19 01:26:10|467.57|465.27|467.69|465.39|467.69|465.39|467.56|465.26|4
1737249980000|2025-01-19 01:26:20|467.7|465.4|468.12|465.82|468.12|465.82|467.7|465.4|15
1737249990000|2025-01-19 01:26:30|468.19|465.89|468.15|465.85|468.23|465.93|468.14|465.84|10
1737250000000|2025-01-19 01:26:40|468.16|465.86|468.29|465.99|468.3|466|468.11|465.81|14
1737250010000|2025-01-19 01:26:50|468.3|466|468.14|465.84|468.31|466.01|468.13|465.83|16
1737250020000|2025-01-19 01:27:00|468.09|465.79|468.03|465.73|468.1|465.8|468.03|465.73|11
1737250030000|2025-01-19 01:27:10|468.02|465.72|468|465.7|468.02|465.72|467.99|465.69|11
1737250040000|2025-01-19 01:27:20|468.08|465.78|468.07|465.77|468.1|465.8|468.07|465.77|9
1737250050000|2025-01-19 01:27:30|468.06|465.76|467.94|465.64|468.06|465.76|467.93|465.63|10
1737250060000|2025-01-19 01:27:40|467.95|465.65|467.98|465.68|467.99|465.69|467.92|465.62|7
1737250070000|2025-01-19 01:27:50|468.04|465.74|468.22|465.92|468.22|465.92|468.02|465.72|8
1737250080000|2025-01-19 01:28:00|468.25|465.95|468.62|466.32|468.62|466.32|468.25|465.95|15
1737250090000|2025-01-19 01:28:10|468.63|466.33|468.66|466.36|468.69|466.39|468.63|466.33|10
1737250100000|2025-01-19 01:28:20|468.56|466.26|468.79|466.49|468.79|466.49|468.56|466.26|10
1737250110000|2025-01-19 01:28:30|468.8|466.5|468.76|466.46|468.82|466.52|468.74|466.44|10
1737250120000|2025-01-19 01:28:40|468.75|466.45|468.68|466.38|468.75|466.45|468.63|466.33|9
1737250130000|2025-01-19 01:28:50|468.67|466.37|468.61|466.31|468.67|466.37|468.59|466.29|10
1737250140000|2025-01-19 01:29:00|468.62|466.32|468.75|466.45|468.75|466.45|468.62|466.32|8
1737250150000|2025-01-19 01:29:10|468.76|466.46|468.79|466.49|468.85|466.55|468.76|466.46|10
1737250160000|2025-01-19 01:29:20|468.78|466.48|468.68|466.38|468.78|466.48|468.68|466.38|7
1737250170000|2025-01-19 01:29:30|468.67|466.37|468.73|466.43|468.73|466.43|468.65|466.35|9
1737250180000|2025-01-19 01:29:40|468.75|466.45|468.84|466.54|468.87|466.57|468.75|466.45|5
1737250190000|2025-01-19 01:29:50|468.83|466.53|468.8|466.5|468.83|466.53|468.8|466.5|4
1737250200000|2025-01-19 01:30:00|468.79|466.49|469.08|466.78|469.08|466.78|468.79|466.49|10
1737250210000|2025-01-19 01:30:10|469.09|466.79|469.22|466.92|469.22|466.92|469.05|466.75|14
1737250220000|2025-01-19 01:30:20|469.23|466.93|469.22|466.92|469.3|467|469.21|466.91|14
1737250230000|2025-01-19 01:30:30|469.21|466.91|469.18|466.88|469.22|466.92|469.18|466.88|6
1737250240000|2025-01-19 01:30:40|469.17|466.87|469.02|466.72|469.17|466.87|469|466.7|9
1737250250000|2025-01-19 01:30:50|469.01|466.71|468.99|466.69|469.04|466.74|468.99|466.69|13
1737250260000|2025-01-19 01:31:00|469|466.7|468.89|466.59|469|466.7|468.89|466.59|6
1737250270000|2025-01-19 01:31:10|468.88|466.58|468.85|466.55|468.88|466.58|468.8|466.5|6
1737250280000|2025-01-19 01:31:20|468.86|466.56|468.84|466.54|468.88|466.58|468.83|466.53|6
1737250290000|2025-01-19 01:31:30|468.99|466.69|469.05|466.75|469.05|466.75|468.99|466.69|5
1737250300000|2025-01-19 01:31:40|469.06|466.76|469.02|466.72|469.06|466.76|469.02|466.72|7
1737250310000|2025-01-19 01:31:50|469.01|466.71|468.99|466.69|469.01|466.71|468.99|466.69|5
1737250320000|2025-01-19 01:32:00|469.1|466.8|469.12|466.82|469.12|466.82|469.09|466.79|5
1737250330000|2025-01-19 01:32:10|469.13|466.83|468.98|466.68|469.13|466.83|468.96|466.66|10
1737250340000|2025-01-19 01:32:20|468.99|466.69|468.96|466.66|468.99|466.69|468.94|466.64|8
1737250350000|2025-01-19 01:32:30|468.97|466.67|468.97|466.67|469.01|466.71|468.97|466.67|7
1737250360000|2025-01-19 01:32:40|468.96|466.66|469.06|466.76|469.07|466.77|468.92|466.62|15
1737250370000|2025-01-19 01:32:50|469.07|466.77|469.1|466.8|469.1|466.8|469.04|466.74|9
1737250380000|2025-01-19 01:33:00|469.09|466.79|469.16|466.86|469.29|466.99|469.09|466.79|17
1737250390000|2025-01-19 01:33:10|469.15|466.85|468.94|466.64|469.15|466.85|468.93|466.63|12
1737250400000|2025-01-19 01:33:20|468.95|466.65|468.99|466.69|468.99|466.69|468.95|466.65|11
1737250410000|2025-01-19 01:33:30|469|466.7|468.84|466.54|469|466.7|468.84|466.54|12
1737250420000|2025-01-19 01:33:40|468.83|466.53|468.57|466.27|468.83|466.53|468.55|466.25|15
1737250430000|2025-01-19 01:33:50|468.56|466.26|468.58|466.28|468.61|466.31|468.55|466.25|15
1737250440000|2025-01-19 01:34:00|468.57|466.27|468.7|466.4|468.7|466.4|468.45|466.15|14
1737250450000|2025-01-19 01:34:10|468.68|466.38|468.97|466.67|468.97|466.67|468.67|466.37|17
1737250460000|2025-01-19 01:34:20|468.98|466.68|468.9|466.6|468.98|466.68|468.88|466.58|12
1737250470000|2025-01-19 01:34:30|468.91|466.61|468.97|466.67|468.97|466.67|468.89|466.59|12
1737250480000|2025-01-19 01:34:40|469.04|466.74|469.03|466.73|469.04|466.74|469.02|466.72|5
1737250490000|2025-01-19 01:34:50|469.02|466.72|469.06|466.76|469.06|466.76|469|466.7|4
1737250500000|2025-01-19 01:35:00|469.07|466.77|469.21|466.91|469.24|466.94|469.06|466.76|8
1737250510000|2025-01-19 01:35:10|469.2|466.9|469.17|466.87|469.2|466.9|469.16|466.86|6
1737250520000|2025-01-19 01:35:20|469.16|466.86|469.09|466.79|469.16|466.86|469.07|466.77|7
1737250530000|2025-01-19 01:35:30|469.08|466.78|469.16|466.86|469.16|466.86|469.08|466.78|6
1737250540000|2025-01-19 01:35:40|469.17|466.87|469.22|466.92|469.22|466.92|469.17|466.87|6
1737250550000|2025-01-19 01:35:50|469.23|466.93|469.18|466.88|469.24|466.94|469.18|466.88|8
1737250560000|2025-01-19 01:36:00|469.17|466.87|469.04|466.74|469.17|466.87|469.01|466.71|11
1737250570000|2025-01-19 01:36:10|469.05|466.75|468.99|466.69|469.05|466.75|468.99|466.69|7
1737250580000|2025-01-19 01:36:20|468.91|466.61|468.9|466.6|468.92|466.62|468.83|466.53|12
1737250590000|2025-01-19 01:36:30|468.91|466.61|468.9|466.6|468.91|466.61|468.9|466.6|2
1737250600000|2025-01-19 01:36:40|468.91|466.61|468.84|466.54|468.91|466.61|468.84|466.54|8
1737250610000|2025-01-19 01:36:50|468.83|466.53|468.84|466.54|468.84|466.54|468.83|466.53|2
1737250620000|2025-01-19 01:37:00|468.89|466.59|468.9|466.6|468.96|466.66|468.89|466.59|8
1737250630000|2025-01-19 01:37:10|468.86|466.56|469.09|466.79|469.09|466.79|468.84|466.54|10
1737250640000|2025-01-19 01:37:20|469.1|466.8|469.07|466.77|469.12|466.82|469.07|466.77|4
1737250650000|2025-01-19 01:37:30|469.11|466.81|468.98|466.68|469.12|466.82|468.98|466.68|15
1737250660000|2025-01-19 01:37:40|468.97|466.67|468.86|466.56|468.97|466.67|468.84|466.54|12
1737250670000|2025-01-19 01:37:50|468.87|466.57|468.99|466.69|468.99|466.69|468.86|466.56|19
1737250680000|2025-01-19 01:38:00|468.97|466.67|469.16|466.86|469.2|466.9|468.96|466.66|14
1737250690000|2025-01-19 01:38:10|469.17|466.87|469.32|467.02|469.35|467.05|469.17|466.87|13
1737250700000|2025-01-19 01:38:20|469.33|467.03|469.54|467.24|469.54|467.24|469.33|467.03|10
1737250710000|2025-01-19 01:38:30|469.55|467.25|469.68|467.38|469.72|467.42|469.53|467.23|11
1737250720000|2025-01-19 01:38:40|469.69|467.39|469.86|467.56|469.86|467.56|469.69|467.39|9
1737250730000|2025-01-19 01:38:50|469.9|467.6|469.95|467.65|469.98|467.68|469.9|467.6|6
1737250740000|2025-01-19 01:39:00|469.92|467.62|469.87|467.57|469.92|467.62|469.85|467.55|9
1737250750000|2025-01-19 01:39:10|469.86|467.56|469.85|467.55|469.86|467.56|469.84|467.54|6
1737250760000|2025-01-19 01:39:20|469.86|467.56|469.82|467.52|469.86|467.56|469.82|467.52|3
1737250770000|2025-01-19 01:39:30|469.81|467.51|469.86|467.56|469.86|467.56|469.79|467.49|11
1737250780000|2025-01-19 01:39:40|469.85|467.55|469.84|467.54|469.85|467.55|469.84|467.54|2
1737250790000|2025-01-19 01:39:50|469.78|467.48|469.75|467.45|469.78|467.48|469.73|467.43|8
1737250800000|2025-01-19 01:40:00|469.74|467.44|469.69|467.39|469.74|467.44|469.69|467.39|8
1737250810000|2025-01-19 01:40:10|469.68|467.38|469.68|467.38|469.68|467.38|469.68|467.38|1
1737250820000|2025-01-19 01:40:20|469.69|467.39|469.76|467.46|469.77|467.47|469.68|467.38|14
1737250830000|2025-01-19 01:40:30|469.86|467.56|469.92|467.62|469.93|467.63|469.85|467.55|11
1737250840000|2025-01-19 01:40:40|469.93|467.63|470.04|467.74|470.05|467.75|469.91|467.61|12
1737250850000|2025-01-19 01:40:50|470.03|467.73|470.11|467.81|470.12|467.82|470.03|467.73|15
1737250860000|2025-01-19 01:41:00|470.16|467.86|470.11|467.81|470.16|467.86|470.11|467.81|8
1737250870000|2025-01-19 01:41:10|470.07|467.77|470.03|467.73|470.12|467.82|470.03|467.73|13
1737250880000|2025-01-19 01:41:20|470.02|467.72|469.78|467.48|470.02|467.72|469.78|467.48|11
1737250890000|2025-01-19 01:41:30|469.76|467.46|469.73|467.43|469.76|467.46|469.73|467.43|8
1737250900000|2025-01-19 01:41:40|469.72|467.42|469.69|467.39|469.72|467.42|469.69|467.39|3
1737250930000|2025-01-19 01:42:10|469.7|467.4|469.69|467.39|469.71|467.41|469.69|467.39|4
1737250940000|2025-01-19 01:42:20|469.7|467.4|469.86|467.56|469.86|467.56|469.7|467.4|8
1737250950000|2025-01-19 01:42:30|469.85|467.55|469.82|467.52|469.85|467.55|469.81|467.51|7
1737250960000|2025-01-19 01:42:40|469.81|467.51|469.81|467.51|469.83|467.53|469.8|467.5|7
1737250970000|2025-01-19 01:42:50|469.84|467.54|469.8|467.5|469.84|467.54|469.8|467.5|5
1737250980000|2025-01-19 01:43:00|469.79|467.49|469.87|467.57|469.87|467.57|469.78|467.48|5
1737250990000|2025-01-19 01:43:10|469.86|467.56|469.81|467.51|469.86|467.56|469.81|467.51|6
1737251000000|2025-01-19 01:43:20|469.8|467.5|469.75|467.45|469.8|467.5|469.75|467.45|6
1737251010000|2025-01-19 01:43:30|469.74|467.44|469.79|467.49|469.8|467.5|469.68|467.38|5
1737251020000|2025-01-19 01:43:40|469.86|467.56|469.87|467.57|469.87|467.57|469.86|467.56|2
1737251030000|2025-01-19 01:43:50|469.86|467.56|469.96|467.66|470.01|467.71|469.84|467.54|8
1737251040000|2025-01-19 01:44:00|469.97|467.67|470.02|467.72|470.02|467.72|469.97|467.67|2
1737251050000|2025-01-19 01:44:10|470.01|467.71|469.96|467.66|470.02|467.72|469.95|467.65|5
1737251060000|2025-01-19 01:44:20|469.95|467.65|469.86|467.56|469.95|467.65|469.85|467.55|10
1737251070000|2025-01-19 01:44:30|469.85|467.55|469.86|467.56|469.86|467.56|469.85|467.55|2
1737251080000|2025-01-19 01:44:40|469.85|467.55|469.84|467.54|469.85|467.55|469.84|467.54|2
1737251090000|2025-01-19 01:44:50|469.83|467.53|469.76|467.46|469.83|467.53|469.76|467.46|8
1737251100000|2025-01-19 01:45:00|469.77|467.47|469.71|467.41|469.77|467.47|469.71|467.41|7
1737251110000|2025-01-19 01:45:10|469.7|467.4|469.65|467.35|469.7|467.4|469.63|467.33|6
1737251120000|2025-01-19 01:45:20|469.64|467.34|469.79|467.49|469.79|467.49|469.64|467.34|12
1737251130000|2025-01-19 01:45:30|469.8|467.5|469.85|467.55|469.85|467.55|469.79|467.49|8
1737251140000|2025-01-19 01:45:40|469.84|467.54|469.88|467.58|469.9|467.6|469.84|467.54|6
1737251150000|2025-01-19 01:45:50|469.87|467.57|470.15|467.85|470.15|467.85|469.87|467.57|12
1737251160000|2025-01-19 01:46:00|470.16|467.86|470.05|467.75|470.16|467.86|470.01|467.71|16
1737251170000|2025-01-19 01:46:10|470.01|467.71|470.15|467.85|470.15|467.85|470.01|467.71|14
1737251180000|2025-01-19 01:46:20|470.16|467.86|470.22|467.92|470.22|467.92|470.14|467.84|7
1737251190000|2025-01-19 01:46:30|470.23|467.93|470.21|467.91|470.23|467.93|470.17|467.87|6
1737251200000|2025-01-19 01:46:40|470.22|467.92|470.25|467.95|470.25|467.95|470.22|467.92|4
1737251210000|2025-01-19 01:46:50|470.26|467.96|470.27|467.97|470.27|467.97|470.26|467.96|2
1737251220000|2025-01-19 01:47:00|470.28|467.98|470.29|467.99|470.33|468.03|470.28|467.98|7
1737251230000|2025-01-19 01:47:10|470.3|468|470.27|467.97|470.3|468|470.22|467.92|5
1737251240000|2025-01-19 01:47:20|470.15|467.85|470.12|467.82|470.15|467.85|470.12|467.82|4
1737251250000|2025-01-19 01:47:30|470.18|467.88|470.15|467.85|470.18|467.88|470.15|467.85|6
1737251260000|2025-01-19 01:47:40|470.16|467.86|470.19|467.89|470.19|467.89|470.16|467.86|3
1737251270000|2025-01-19 01:47:50|470.2|467.9|470.24|467.94|470.24|467.94|470.2|467.9|3
1737251280000|2025-01-19 01:48:00|470.27|467.97|470.56|468.26|470.56|468.26|470.27|467.97|6
1737251290000|2025-01-19 01:48:10|470.57|468.27|470.52|468.22|470.57|468.27|470.52|468.22|6
1737251300000|2025-01-19 01:48:20|470.51|468.21|470.58|468.28|470.61|468.31|470.51|468.21|9
1737251310000|2025-01-19 01:48:30|470.57|468.27|470.6|468.3|470.6|468.3|470.52|468.22|8
1737251320000|2025-01-19 01:48:40|470.59|468.29|470.59|468.29|470.6|468.3|470.59|468.29|3
1737251330000|2025-01-19 01:48:50|470.67|468.37|470.67|468.37|470.67|468.37|470.67|468.37|1
1737251340000|2025-01-19 01:49:00|470.66|468.36|470.5|468.2|470.66|468.36|470.5|468.2|9
1737251350000|2025-01-19 01:49:10|470.49|468.19|470.41|468.11|470.49|468.19|470.41|468.11|6
1737251360000|2025-01-19 01:49:20|470.4|468.1|470.38|468.08|470.4|468.1|470.38|468.08|9
1737251370000|2025-01-19 01:49:30|470.37|468.07|470.38|468.08|470.4|468.1|470.36|468.06|7
1737251380000|2025-01-19 01:49:40|470.37|468.07|470.34|468.04|470.37|468.07|470.34|468.04|4
1737251390000|2025-01-19 01:49:50|470.35|468.05|470.31|468.01|470.35|468.05|470.3|468|7
1737251400000|2025-01-19 01:50:00|470.3|468|470.36|468.06|470.36|468.06|470.22|467.92|11
1737251410000|2025-01-19 01:50:10|470.35|468.05|470.32|468.02|470.35|468.05|470.32|468.02|4
1737251420000|2025-01-19 01:50:20|470.31|468.01|470.43|468.13|470.43|468.13|470.29|467.99|8
1737251430000|2025-01-19 01:50:30|470.44|468.14|470.46|468.16|470.46|468.16|470.44|468.14|3
1737251440000|2025-01-19 01:50:40|470.45|468.15|470.43|468.13|470.46|468.16|470.37|468.07|16
1737251450000|2025-01-19 01:50:50|470.44|468.14|470.63|468.33|470.65|468.35|470.44|468.14|14
1737251460000|2025-01-19 01:51:00|470.62|468.32|470.56|468.26|470.62|468.32|470.56|468.26|5
1737251470000|2025-01-19 01:51:10|470.55|468.25|470.36|468.06|470.55|468.25|470.36|468.06|14
1737251480000|2025-01-19 01:51:20|470.3|468|470.29|467.99|470.35|468.05|470.28|467.98|7
1737251490000|2025-01-19 01:51:30|470.22|467.92|470.13|467.83|470.23|467.93|470.13|467.83|13
1737251500000|2025-01-19 01:51:40|470.12|467.82|470.04|467.74|470.12|467.82|470.03|467.73|16
1737251510000|2025-01-19 01:51:50|470.03|467.73|469.99|467.69|470.03|467.73|469.99|467.69|7
1737251520000|2025-01-19 01:52:00|469.98|467.68|470.2|467.9|470.26|467.96|469.98|467.68|14
1737251530000|2025-01-19 01:52:10|470.21|467.91|470.13|467.83|470.21|467.91|470.13|467.83|10
1737251540000|2025-01-19 01:52:20|470.09|467.79|470.05|467.75|470.14|467.84|470.04|467.74|9
1737251550000|2025-01-19 01:52:30|470.06|467.76|470.2|467.9|470.22|467.92|470.04|467.74|12
1737251560000|2025-01-19 01:52:40|470.21|467.91|470.32|468.02|470.32|468.02|470.21|467.91|2
1737251570000|2025-01-19 01:52:50|470.31|468.01|470.23|467.93|470.31|468.01|470.23|467.93|9
1737251580000|2025-01-19 01:53:00|470.22|467.92|470.19|467.89|470.22|467.92|470.14|467.84|7
1737251590000|2025-01-19 01:53:10|470.2|467.9|470.36|468.06|470.37|468.07|470.2|467.9|3
1737251600000|2025-01-19 01:53:20|470.35|468.05|470.34|468.04|470.37|468.07|470.33|468.03|7
1737251610000|2025-01-19 01:53:30|470.33|468.03|470.24|467.94|470.34|468.04|470.24|467.94|5
1737251620000|2025-01-19 01:53:40|470.23|467.93|470.23|467.93|470.23|467.93|470.23|467.93|1
1737251630000|2025-01-19 01:53:50|470.24|467.94|470.22|467.92|470.24|467.94|470.21|467.91|5
1737251640000|2025-01-19 01:54:00|470.23|467.93|470.36|468.06|470.44|468.14|470.23|467.93|11
1737251650000|2025-01-19 01:54:10|470.35|468.05|470.33|468.03|470.35|468.05|470.33|468.03|3
1737251660000|2025-01-19 01:54:20|470.32|468.02|470.21|467.91|470.32|468.02|470.21|467.91|9
1737251670000|2025-01-19 01:54:30|470.2|467.9|470.31|468.01|470.31|468.01|470.12|467.82|12
1737251680000|2025-01-19 01:54:40|470.3|468|470.28|467.98|470.3|468|470.28|467.98|3
1737251690000|2025-01-19 01:54:50|470.27|467.97|470.14|467.84|470.27|467.97|470.13|467.83|11
1737251700000|2025-01-19 01:55:00|470.13|467.83|470.03|467.73|470.13|467.83|470.03|467.73|8
1737251710000|2025-01-19 01:55:10|470.02|467.72|469.95|467.65|470.02|467.72|469.95|467.65|10
1737251720000|2025-01-19 01:55:20|469.94|467.64|469.83|467.53|469.94|467.64|469.81|467.51|9
1737251730000|2025-01-19 01:55:30|469.82|467.52|469.75|467.45|469.83|467.53|469.75|467.45|6
1737251740000|2025-01-19 01:55:40|469.74|467.44|469.58|467.28|469.74|467.44|469.58|467.28|10
1737251750000|2025-01-19 01:55:50|469.64|467.34|469.53|467.23|469.64|467.34|469.53|467.23|7
1737251760000|2025-01-19 01:56:00|469.52|467.22|469.56|467.26|469.6|467.3|469.51|467.21|7
1737251770000|2025-01-19 01:56:10|469.73|467.43|469.81|467.51|469.82|467.52|469.73|467.43|11
1737251780000|2025-01-19 01:56:20|469.82|467.52|469.94|467.64|469.94|467.64|469.81|467.51|7
1737251790000|2025-01-19 01:56:30|469.93|467.63|469.85|467.55|469.93|467.63|469.85|467.55|8
1737251800000|2025-01-19 01:56:40|469.86|467.56|469.94|467.64|469.95|467.65|469.84|467.54|6
1737251810000|2025-01-19 01:56:50|469.93|467.63|469.73|467.43|469.94|467.64|469.73|467.43|7
1737251820000|2025-01-19 01:57:00|469.74|467.44|469.73|467.43|469.74|467.44|469.73|467.43|4
1737251830000|2025-01-19 01:57:10|469.82|467.52|469.81|467.51|469.84|467.54|469.81|467.51|4
1737251840000|2025-01-19 01:57:20|469.82|467.52|469.75|467.45|469.83|467.53|469.75|467.45|13
1737251850000|2025-01-19 01:57:30|469.76|467.46|469.69|467.39|469.77|467.47|469.69|467.39|9
1737251860000|2025-01-19 01:57:40|469.7|467.4|469.51|467.21|469.7|467.4|469.51|467.21|12
1737251870000|2025-01-19 01:57:50|469.54|467.24|469.45|467.15|469.54|467.24|469.45|467.15|6
1737251880000|2025-01-19 01:58:00|469.44|467.14|469.39|467.09|469.44|467.14|469.39|467.09|8
1737251890000|2025-01-19 01:58:10|469.38|467.08|469.53|467.23|469.56|467.26|469.38|467.08|12
1737251900000|2025-01-19 01:58:20|469.54|467.24|469.42|467.12|469.54|467.24|469.42|467.12|17
1737251910000|2025-01-19 01:58:30|469.43|467.13|469.47|467.17|469.47|467.17|469.38|467.08|10
1737251920000|2025-01-19 01:58:40|469.46|467.16|469.38|467.08|469.46|467.16|469.36|467.06|8
1737251930000|2025-01-19 01:58:50|469.37|467.07|469.43|467.13|469.45|467.15|469.36|467.06|12
1737251940000|2025-01-19 01:59:00|469.42|467.12|469.33|467.03|469.42|467.12|469.32|467.02|6
1737251950000|2025-01-19 01:59:10|469.32|467.02|469.32|467.02|469.32|467.02|469.28|466.98|8
1737251960000|2025-01-19 01:59:20|469.31|467.01|469.43|467.13|469.43|467.13|469.3|467|7
1737251970000|2025-01-19 01:59:30|469.44|467.14|469.4|467.1|469.44|467.14|469.4|467.1|5
1737251980000|2025-01-19 01:59:40|469.46|467.16|469.42|467.12|469.46|467.16|469.42|467.12|5
1737251990000|2025-01-19 01:59:50|469.41|467.11|469.47|467.17|469.47|467.17|469.4|467.1|5
1737252000000|2025-01-19 02:00:00|469.48|467.18|469.56|467.26|469.59|467.29|469.47|467.17|9
1737252010000|2025-01-19 02:00:10|469.55|467.25|469.59|467.29|469.61|467.31|469.54|467.24|5
1737252020000|2025-01-19 02:00:20|469.58|467.28|469.55|467.25|469.58|467.28|469.54|467.24|6
1737252030000|2025-01-19 02:00:30|469.6|467.3|469.84|467.54|469.84|467.54|469.58|467.28|11
1737252040000|2025-01-19 02:00:40|469.85|467.55|469.59|467.29|469.85|467.55|469.58|467.28|13
1737252050000|2025-01-19 02:00:50|469.58|467.28|469.54|467.24|469.58|467.28|469.54|467.24|6
1737252060000|2025-01-19 02:01:00|469.53|467.23|469.51|467.21|469.53|467.23|469.51|467.21|3
1737252070000|2025-01-19 02:01:10|469.5|467.2|469.55|467.25|469.55|467.25|469.49|467.19|7
1737252080000|2025-01-19 02:01:20|469.54|467.24|469.51|467.21|469.54|467.24|469.51|467.21|4
1737252090000|2025-01-19 02:01:30|469.5|467.2|469.28|466.98|469.5|467.2|469.26|466.96|13
1737252100000|2025-01-19 02:01:40|469.26|466.96|469.05|466.75|469.26|466.96|469.05|466.75|15
1737252110000|2025-01-19 02:01:50|469.01|466.71|469.01|466.71|469.01|466.71|468.99|466.69|7
1737252120000|2025-01-19 02:02:00|469|466.7|469.06|466.76|469.12|466.82|468.98|466.68|17
1737252130000|2025-01-19 02:02:10|469.05|466.75|468.87|466.57|469.05|466.75|468.87|466.57|13
1737252140000|2025-01-19 02:02:20|468.86|466.56|468.81|466.51|468.86|466.56|468.81|466.51|6
1737252150000|2025-01-19 02:02:30|468.8|466.5|468.79|466.49|468.8|466.5|468.79|466.49|2
1737252160000|2025-01-19 02:02:40|468.78|466.48|468.77|466.47|468.78|466.48|468.77|466.47|2
1737252170000|2025-01-19 02:02:50|468.76|466.46|468.81|466.51|468.84|466.54|468.75|466.45|7
1737252180000|2025-01-19 02:03:00|468.8|466.5|468.79|466.49|468.8|466.5|468.79|466.49|2
1737252190000|2025-01-19 02:03:10|468.78|466.48|468.73|466.43|468.78|466.48|468.73|466.43|6
1737252200000|2025-01-19 02:03:20|468.72|466.42|468.59|466.29|468.73|466.43|468.59|466.29|8
1737252210000|2025-01-19 02:03:30|468.58|466.28|468.53|466.23|468.58|466.28|468.53|466.23|6
1737252220000|2025-01-19 02:03:40|468.54|466.24|468.59|466.29|468.61|466.31|468.54|466.24|4
1737252230000|2025-01-19 02:03:50|468.6|466.3|468.72|466.42|468.72|466.42|468.6|466.3|8
1737252240000|2025-01-19 02:04:00|468.73|466.43|468.77|466.47|468.77|466.47|468.73|466.43|14
1737252250000|2025-01-19 02:04:10|468.76|466.46|468.76|466.46|468.77|466.47|468.73|466.43|8
1737252260000|2025-01-19 02:04:20|468.77|466.47|468.76|466.46|468.77|466.47|468.76|466.46|4
1737252270000|2025-01-19 02:04:30|468.73|466.43|468.65|466.35|468.74|466.44|468.65|466.35|12
1737252280000|2025-01-19 02:04:40|468.7|466.4|468.75|466.45|468.83|466.53|468.7|466.4|20
1737252290000|2025-01-19 02:04:50|468.74|466.44|468.73|466.43|468.75|466.45|468.72|466.42|6
1737252300000|2025-01-19 02:05:00|468.72|466.42|468.61|466.31|468.74|466.44|468.61|466.31|14
1737252310000|2025-01-19 02:05:10|468.6|466.3|468.49|466.19|468.6|466.3|468.49|466.19|8
1737252320000|2025-01-19 02:05:20|468.5|466.2|468.44|466.14|468.5|466.2|468.44|466.14|8
1737252330000|2025-01-19 02:05:30|468.45|466.15|468.49|466.19|468.55|466.25|468.45|466.15|8
1737252340000|2025-01-19 02:05:40|468.48|466.18|468.41|466.11|468.48|466.18|468.41|466.11|7
1737252350000|2025-01-19 02:05:50|468.42|466.12|468.4|466.1|468.42|466.12|468.37|466.07|11
1737252360000|2025-01-19 02:06:00|468.41|466.11|468.51|466.21|468.53|466.23|468.41|466.11|12
1737252370000|2025-01-19 02:06:10|468.49|466.19|468.57|466.27|468.58|466.28|468.48|466.18|9
1737252380000|2025-01-19 02:06:20|468.58|466.28|468.7|466.4|468.7|466.4|468.57|466.27|9
1737252390000|2025-01-19 02:06:30|468.71|466.41|468.85|466.55|468.85|466.55|468.71|466.41|16
1737252400000|2025-01-19 02:06:40|468.86|466.56|469.09|466.79|469.16|466.86|468.86|466.56|15
1737252410000|2025-01-19 02:06:50|469.08|466.78|468.86|466.56|469.08|466.78|468.86|466.56|16
1737252420000|2025-01-19 02:07:00|468.87|466.57|468.83|466.53|468.87|466.57|468.82|466.52|8
1737252430000|2025-01-19 02:07:10|468.82|466.52|468.83|466.53|468.83|466.53|468.82|466.52|4
1737252440000|2025-01-19 02:07:20|468.84|466.54|468.91|466.61|468.92|466.62|468.84|466.54|3
1737252450000|2025-01-19 02:07:30|468.92|466.62|469.03|466.73|469.03|466.73|468.92|466.62|5
1737252460000|2025-01-19 02:07:40|469.02|466.72|469.13|466.83|469.13|466.83|469.02|466.72|7
1737252470000|2025-01-19 02:07:50|469.12|466.82|469.23|466.93|469.23|466.93|469.1|466.8|6
1737252480000|2025-01-19 02:08:00|469.24|466.94|469.23|466.93|469.26|466.96|469.23|466.93|7
1737252490000|2025-01-19 02:08:10|469.22|466.92|469.19|466.89|469.22|466.92|469.19|466.89|4
1737252500000|2025-01-19 02:08:20|469.2|466.9|469.23|466.93|469.3|467|469.2|466.9|7
1737252510000|2025-01-19 02:08:30|469.22|466.92|469.31|467.01|469.32|467.02|469.19|466.89|10
1737252520000|2025-01-19 02:08:40|469.32|467.02|469.21|466.91|469.32|467.02|469.21|466.91|11
1737252530000|2025-01-19 02:08:50|469.19|466.89|469.15|466.85|469.2|466.9|469.15|466.85|7
1737252540000|2025-01-19 02:09:00|469.28|466.98|469.25|466.95|469.28|466.98|469.25|466.95|4
1737252550000|2025-01-19 02:09:10|469.26|466.96|469.26|466.96|469.26|466.96|469.25|466.95|3
1737252560000|2025-01-19 02:09:20|469.25|466.95|469.12|466.82|469.25|466.95|469.12|466.82|3
1737252570000|2025-01-19 02:09:30|469.23|466.93|469.21|466.91|469.23|466.93|469.19|466.89|5
1737252580000|2025-01-19 02:09:40|469.19|466.89|468.94|466.64|469.2|466.9|468.94|466.64|19
1737252590000|2025-01-19 02:09:50|468.93|466.63|468.87|466.57|468.93|466.63|468.87|466.57|7
1737252600000|2025-01-19 02:10:00|468.88|466.58|468.81|466.51|468.88|466.58|468.8|466.5|11
1737252610000|2025-01-19 02:10:10|468.79|466.49|468.72|466.42|468.79|466.49|468.68|466.38|20
1737252620000|2025-01-19 02:10:20|468.62|466.32|468.58|466.28|468.63|466.33|468.58|466.28|9
1737252630000|2025-01-19 02:10:30|468.57|466.27|468.67|466.37|468.68|466.38|468.54|466.24|13
1737252640000|2025-01-19 02:10:40|468.64|466.34|468.8|466.5|468.8|466.5|468.64|466.34|6
1737252650000|2025-01-19 02:10:50|468.81|466.51|468.79|466.49|468.85|466.55|468.79|466.49|12
1737252660000|2025-01-19 02:11:00|468.74|466.44|468.89|466.59|468.91|466.61|468.74|466.44|15
1737252670000|2025-01-19 02:11:10|468.9|466.6|469.17|466.87|469.22|466.92|468.9|466.6|12
1737252680000|2025-01-19 02:11:20|469.18|466.88|469.15|466.85|469.18|466.88|469.14|466.84|6
1737252690000|2025-01-19 02:11:30|469.14|466.84|469.09|466.79|469.14|466.84|469.09|466.79|9
1737252700000|2025-01-19 02:11:40|469.05|466.75|469.01|466.71|469.05|466.75|469.01|466.71|5
1737252710000|2025-01-19 02:11:50|469|466.7|468.97|466.67|469.02|466.72|468.97|466.67|7
1737252720000|2025-01-19 02:12:00|468.96|466.66|468.93|466.63|468.96|466.66|468.93|466.63|4
1737252730000|2025-01-19 02:12:10|468.92|466.62|468.86|466.56|468.92|466.62|468.86|466.56|4
1737252740000|2025-01-19 02:12:20|468.94|466.64|469.05|466.75|469.08|466.78|468.94|466.64|9
1737252750000|2025-01-19 02:12:30|469.04|466.74|469.03|466.73|469.05|466.75|469.03|466.73|4
1737252760000|2025-01-19 02:12:40|469.04|466.74|468.98|466.68|469.04|466.74|468.98|466.68|10
1737252770000|2025-01-19 02:12:50|468.97|466.67|468.94|466.64|468.97|466.67|468.83|466.53|9
1737252790000|2025-01-19 02:13:10|468.93|466.63|469.02|466.72|469.02|466.72|468.91|466.61|4
1737252800000|2025-01-19 02:13:20|468.98|466.68|468.99|466.69|468.99|466.69|468.98|466.68|2
1737252810000|2025-01-19 02:13:30|468.94|466.64|468.85|466.55|468.94|466.64|468.85|466.55|8
1737252820000|2025-01-19 02:13:40|468.81|466.51|468.81|466.51|468.82|466.52|468.81|466.51|3
1737252830000|2025-01-19 02:13:50|468.8|466.5|468.84|466.54|468.84|466.54|468.79|466.49|6
1737252840000|2025-01-19 02:14:00|468.85|466.55|468.9|466.6|468.91|466.61|468.85|466.55|3
1737252850000|2025-01-19 02:14:10|468.95|466.65|468.95|466.65|468.95|466.65|468.94|466.64|3
1737252860000|2025-01-19 02:14:20|469|466.7|469.06|466.76|469.07|466.77|469|466.7|4
1737252870000|2025-01-19 02:14:30|469.07|466.77|469.25|466.95|469.33|467.03|469.07|466.77|14
1737252880000|2025-01-19 02:14:40|469.24|466.94|469.16|466.86|469.25|466.95|469.15|466.85|8
1737252890000|2025-01-19 02:14:50|469.15|466.85|469.1|466.8|469.15|466.85|469.06|466.76|6
1737252900000|2025-01-19 02:15:00|469.11|466.81|469.05|466.75|469.11|466.81|469.05|466.75|5
1737252910000|2025-01-19 02:15:10|469.06|466.76|469.09|466.79|469.14|466.84|469.06|466.76|8
1737252920000|2025-01-19 02:15:20|469.08|466.78|469|466.7|469.09|466.79|469|466.7|10
1737252930000|2025-01-19 02:15:30|468.99|466.69|468.97|466.67|468.99|466.69|468.97|466.67|3
1737252940000|2025-01-19 02:15:40|468.96|466.66|468.88|466.58|468.96|466.66|468.88|466.58|8
1737252950000|2025-01-19 02:15:50|468.82|466.52|468.76|466.46|468.83|466.53|468.75|466.45|7
1737252960000|2025-01-19 02:16:00|468.77|466.47|468.7|466.4|468.77|466.47|468.7|466.4|7
1737252970000|2025-01-19 02:16:10|468.69|466.39|468.88|466.58|468.9|466.6|468.68|466.38|8
1737252980000|2025-01-19 02:16:20|468.87|466.57|468.89|466.59|468.89|466.59|468.87|466.57|3
1737252990000|2025-01-19 02:16:30|468.88|466.58|468.98|466.68|469|466.7|468.88|466.58|8
1737253000000|2025-01-19 02:16:40|468.94|466.64|468.94|466.64|468.94|466.64|468.94|466.64|1
1737253010000|2025-01-19 02:16:50|468.93|466.63|469.01|466.71|469.02|466.72|468.93|466.63|9
1737253020000|2025-01-19 02:17:00|469.02|466.72|469.12|466.82|469.12|466.82|469.02|466.72|9
1737253030000|2025-01-19 02:17:10|469.13|466.83|469.17|466.87|469.2|466.9|469.12|466.82|6
1737253040000|2025-01-19 02:17:20|469.16|466.86|468.92|466.62|469.16|466.86|468.92|466.62|12
1737253050000|2025-01-19 02:17:30|468.91|466.61|468.88|466.58|468.91|466.61|468.88|466.58|6
1737253060000|2025-01-19 02:17:40|468.8|466.5|468.67|466.37|468.8|466.5|468.67|466.37|11
1737253070000|2025-01-19 02:17:50|468.66|466.36|468.74|466.44|468.74|466.44|468.64|466.34|10
1737253080000|2025-01-19 02:18:00|468.73|466.43|468.8|466.5|468.8|466.5|468.68|466.38|6
1737253090000|2025-01-19 02:18:10|468.81|466.51|468.77|466.47|468.82|466.52|468.77|466.47|7
1737253100000|2025-01-19 02:18:20|468.76|466.46|468.94|466.64|468.98|466.68|468.73|466.43|9
1737253110000|2025-01-19 02:18:30|468.93|466.63|468.83|466.53|468.93|466.63|468.82|466.52|12
1737253120000|2025-01-19 02:18:40|468.82|466.52|468.78|466.48|468.82|466.52|468.78|466.48|7
1737253130000|2025-01-19 02:18:50|468.77|466.47|468.74|466.44|468.78|466.48|468.74|466.44|6
1737253140000|2025-01-19 02:19:00|468.64|466.34|468.64|466.34|468.64|466.34|468.63|466.33|3
1737253150000|2025-01-19 02:19:10|468.63|466.33|468.66|466.36|468.66|466.36|468.62|466.32|3
1737253160000|2025-01-19 02:19:20|468.65|466.35|468.65|466.35|468.65|466.35|468.65|466.35|1
1737253170000|2025-01-19 02:19:30|468.72|466.42|468.66|466.36|468.73|466.43|468.63|466.33|10
1737253180000|2025-01-19 02:19:40|468.62|466.32|468.66|466.36|468.66|466.36|468.62|466.32|10
1737253190000|2025-01-19 02:19:50|468.65|466.35|468.69|466.39|468.72|466.42|468.65|466.35|8
1737253200000|2025-01-19 02:20:00|468.7|466.4|468.72|466.42|468.74|466.44|468.7|466.4|6
1737253210000|2025-01-19 02:20:10|468.71|466.41|468.68|466.38|468.71|466.41|468.68|466.38|4
1737253220000|2025-01-19 02:20:20|468.69|466.39|468.69|466.39|468.69|466.39|468.63|466.33|4
1737253230000|2025-01-19 02:20:30|468.7|466.4|468.7|466.4|468.7|466.4|468.7|466.4|1
1737253240000|2025-01-19 02:20:40|468.76|466.46|468.7|466.4|468.76|466.46|468.7|466.4|9
1737253250000|2025-01-19 02:20:50|468.69|466.39|468.68|466.38|468.69|466.39|468.67|466.37|4
1737253260000|2025-01-19 02:21:00|468.72|466.42|468.74|466.44|468.79|466.49|468.71|466.41|6
1737253270000|2025-01-19 02:21:10|468.73|466.43|468.73|466.43|468.73|466.43|468.72|466.42|3
1737253280000|2025-01-19 02:21:20|468.81|466.51|468.81|466.51|468.82|466.52|468.74|466.44|8
1737253290000|2025-01-19 02:21:30|468.82|466.52|468.77|466.47|468.82|466.52|468.76|466.46|8
1737253310000|2025-01-19 02:21:50|468.78|466.48|468.78|466.48|468.79|466.49|468.78|466.48|3
1737253320000|2025-01-19 02:22:00|468.79|466.49|468.79|466.49|468.79|466.49|468.78|466.48|3
1737253330000|2025-01-19 02:22:10|468.78|466.48|468.77|466.47|468.78|466.48|468.74|466.44|4
1737253340000|2025-01-19 02:22:20|468.76|466.46|468.73|466.43|468.76|466.46|468.73|466.43|4
1737253350000|2025-01-19 02:22:30|468.72|466.42|468.71|466.41|468.72|466.42|468.71|466.41|2
1737253360000|2025-01-19 02:22:40|468.77|466.47|468.76|466.46|468.77|466.47|468.76|466.46|2
1737253370000|2025-01-19 02:22:50|468.75|466.45|468.71|466.41|468.75|466.45|468.71|466.41|7
1737253380000|2025-01-19 02:23:00|468.75|466.45|468.88|466.58|468.88|466.58|468.74|466.44|7
1737253390000|2025-01-19 02:23:10|468.89|466.59|468.86|466.56|468.89|466.59|468.85|466.55|6
1737253400000|2025-01-19 02:23:20|468.87|466.57|468.77|466.47|468.87|466.57|468.77|466.47|5
1737253410000|2025-01-19 02:23:30|468.76|466.46|468.76|466.46|468.76|466.46|468.76|466.46|1
1737253420000|2025-01-19 02:23:40|468.75|466.45|468.71|466.41|468.75|466.45|468.71|466.41|4
1737253430000|2025-01-19 02:23:50|468.7|466.4|468.57|466.27|468.7|466.4|468.57|466.27|7
1737253440000|2025-01-19 02:24:00|468.58|466.28|468.71|466.41|468.73|466.43|468.58|466.28|10
1737253450000|2025-01-19 02:24:10|468.72|466.42|468.73|466.43|468.73|466.43|468.72|466.42|2
1737253460000|2025-01-19 02:24:20|468.82|466.52|468.8|466.5|468.83|466.53|468.79|466.49|6
1737253470000|2025-01-19 02:24:30|468.77|466.47|468.95|466.65|469|466.7|468.75|466.45|15
1737253480000|2025-01-19 02:24:40|468.99|466.69|469.27|466.97|469.27|466.97|468.99|466.69|18
1737253490000|2025-01-19 02:24:50|469.29|466.99|469.29|466.99|469.3|467|469.27|466.97|4
1737253500000|2025-01-19 02:25:00|469.28|466.98|469.28|466.98|469.28|466.98|469.28|466.98|1
1737253510000|2025-01-19 02:25:10|469.34|467.04|469.27|466.97|469.34|467.04|469.25|466.95|12
1737253520000|2025-01-19 02:25:20|469.28|466.98|469.2|466.9|469.28|466.98|469.2|466.9|7
1737253530000|2025-01-19 02:25:30|469.17|466.87|469.23|466.93|469.23|466.93|469.17|466.87|5
1737253540000|2025-01-19 02:25:40|469.24|466.94|469.38|467.08|469.38|467.08|469.24|466.94|11
1737253550000|2025-01-19 02:25:50|469.39|467.09|469.62|467.32|469.63|467.33|469.39|467.09|17
1737253560000|2025-01-19 02:26:00|469.63|467.33|470.01|467.71|470.17|467.87|469.63|467.33|25
1737253570000|2025-01-19 02:26:10|470.03|467.73|469.75|467.45|470.03|467.73|469.75|467.45|15
1737253580000|2025-01-19 02:26:20|469.74|467.44|469.84|467.54|469.84|467.54|469.74|467.44|6
1737253590000|2025-01-19 02:26:30|469.85|467.55|469.91|467.61|469.91|467.61|469.81|467.51|9
1737253600000|2025-01-19 02:26:40|470.01|467.71|469.89|467.59|470.05|467.75|469.89|467.59|15
1737253610000|2025-01-19 02:26:50|469.88|467.58|469.73|467.43|469.88|467.58|469.73|467.43|6
1737253620000|2025-01-19 02:27:00|469.72|467.42|469.67|467.37|469.72|467.42|469.6|467.3|13
1737253630000|2025-01-19 02:27:10|469.68|467.38|469.68|467.38|469.73|467.43|469.68|467.38|7
1737253640000|2025-01-19 02:27:20|469.69|467.39|469.73|467.43|469.75|467.45|469.65|467.35|13
1737253650000|2025-01-19 02:27:30|469.72|467.42|469.79|467.49|469.83|467.53|469.69|467.39|11
1737253660000|2025-01-19 02:27:40|469.8|467.5|469.79|467.49|469.84|467.54|469.77|467.47|11
1737253670000|2025-01-19 02:27:50|469.83|467.53|469.83|467.53|469.84|467.54|469.78|467.48|9
1737253680000|2025-01-19 02:28:00|469.84|467.54|469.58|467.28|469.84|467.54|469.58|467.28|14
1737253690000|2025-01-19 02:28:10|469.57|467.27|469.61|467.31|469.62|467.32|469.56|467.26|8
1737253700000|2025-01-19 02:28:20|469.6|467.3|469.61|467.31|469.61|467.31|469.55|467.25|6
1737253710000|2025-01-19 02:28:30|469.62|467.32|469.62|467.32|469.62|467.32|469.62|467.32|1
1737253720000|2025-01-19 02:28:40|469.61|467.31|469.56|467.26|469.61|467.31|469.53|467.23|8
1737253730000|2025-01-19 02:28:50|469.55|467.25|469.54|467.24|469.65|467.35|469.54|467.24|10
1737253740000|2025-01-19 02:29:00|469.56|467.26|469.53|467.23|469.56|467.26|469.51|467.21|5
1737253750000|2025-01-19 02:29:10|469.52|467.22|469.66|467.36|469.78|467.48|469.52|467.22|8
1737253760000|2025-01-19 02:29:20|469.63|467.33|469.53|467.23|469.63|467.33|469.53|467.23|9
1737253770000|2025-01-19 02:29:30|469.54|467.24|469.63|467.33|469.67|467.37|469.54|467.24|9
1737253780000|2025-01-19 02:29:40|469.64|467.34|469.71|467.41|469.71|467.41|469.64|467.34|8
1737253790000|2025-01-19 02:29:50|469.7|467.4|469.71|467.41|469.71|467.41|469.67|467.37|6
1737253800000|2025-01-19 02:30:00|469.7|467.4|469.92|467.62|469.97|467.67|469.7|467.4|14
1737253810000|2025-01-19 02:30:10|469.93|467.63|469.89|467.59|469.93|467.63|469.88|467.58|6
1737253820000|2025-01-19 02:30:20|469.83|467.53|469.85|467.55|469.87|467.57|469.83|467.53|4
1737253830000|2025-01-19 02:30:30|469.88|467.58|469.88|467.58|469.88|467.58|469.88|467.58|1
1737253840000|2025-01-19 02:30:40|469.89|467.59|470|467.7|470|467.7|469.89|467.59|14
1737253850000|2025-01-19 02:30:50|470.01|467.71|469.87|467.57|470.03|467.73|469.8|467.5|9
1737253860000|2025-01-19 02:31:00|469.88|467.58|469.92|467.62|469.92|467.62|469.84|467.54|11
1737253870000|2025-01-19 02:31:10|469.91|467.61|469.99|467.69|470|467.7|469.91|467.61|8
1737253880000|2025-01-19 02:31:20|470|467.7|470.09|467.79|470.09|467.79|469.98|467.68|13
1737253890000|2025-01-19 02:31:30|470.21|467.91|470.37|468.07|470.44|468.14|470.21|467.91|17
1737253900000|2025-01-19 02:31:40|470.34|468.04|470.44|468.14|470.49|468.19|470.34|468.04|13
1737253910000|2025-01-19 02:31:50|470.43|468.13|470.28|467.98|470.43|468.13|470.28|467.98|7
1737253920000|2025-01-19 02:32:00|470.32|468.02|470.31|468.01|470.36|468.06|470.21|467.91|11
1737253930000|2025-01-19 02:32:10|470.3|468|470.2|467.9|470.3|468|470.2|467.9|7
1737253940000|2025-01-19 02:32:20|470.19|467.89|469.96|467.66|470.19|467.89|469.96|467.66|10
1737253950000|2025-01-19 02:32:30|469.95|467.65|469.94|467.64|469.95|467.65|469.94|467.64|2
1737253960000|2025-01-19 02:32:40|469.95|467.65|469.81|467.51|469.95|467.65|469.72|467.42|14
1737253970000|2025-01-19 02:32:50|469.79|467.49|469.67|467.37|469.79|467.49|469.67|467.37|8
1737253980000|2025-01-19 02:33:00|469.66|467.36|469.56|467.26|469.66|467.36|469.56|467.26|5
1737253990000|2025-01-19 02:33:10|469.6|467.3|469.62|467.32|469.62|467.32|469.6|467.3|3
1737254000000|2025-01-19 02:33:20|469.61|467.31|469.47|467.17|469.61|467.31|469.46|467.16|13
1737254010000|2025-01-19 02:33:30|469.38|467.08|469.37|467.07|469.39|467.09|469.37|467.07|5
1737254020000|2025-01-19 02:33:40|469.32|467.02|469.3|467|469.32|467.02|469.3|467|2
1737254030000|2025-01-19 02:33:50|469.32|467.02|469.55|467.25|469.58|467.28|469.31|467.01|13
1737254040000|2025-01-19 02:34:00|469.54|467.24|469.47|467.17|469.54|467.24|469.47|467.17|4
1737254050000|2025-01-19 02:34:10|469.5|467.2|469.54|467.24|469.56|467.26|469.48|467.18|11
1737254060000|2025-01-19 02:34:20|469.55|467.25|469.66|467.36|469.68|467.38|469.55|467.25|9
1737254070000|2025-01-19 02:34:30|469.67|467.37|469.73|467.43|469.73|467.43|469.67|467.37|7
1737254080000|2025-01-19 02:34:40|469.75|467.45|469.9|467.6|469.9|467.6|469.75|467.45|11
1737254090000|2025-01-19 02:34:50|469.91|467.61|469.97|467.67|469.97|467.67|469.91|467.61|11
1737254100000|2025-01-19 02:35:00|470.04|467.74|469.95|467.65|470.04|467.74|469.95|467.65|6
1737254110000|2025-01-19 02:35:10|469.91|467.61|469.93|467.63|469.97|467.67|469.86|467.56|10
1737254130000|2025-01-19 02:35:30|469.97|467.67|469.94|467.64|470.01|467.71|469.94|467.64|5
1737254140000|2025-01-19 02:35:40|469.93|467.63|469.93|467.63|469.93|467.63|469.93|467.63|1
1737254150000|2025-01-19 02:35:50|470.01|467.71|470.01|467.71|470.01|467.71|470.01|467.71|1
1737254160000|2025-01-19 02:36:00|470|467.7|469.95|467.65|470|467.7|469.95|467.65|6
1737254170000|2025-01-19 02:36:10|469.96|467.66|470.25|467.95|470.25|467.95|469.96|467.66|9
1737254180000|2025-01-19 02:36:20|470.28|467.98|470.48|468.18|470.5|468.2|470.28|467.98|12
1737254190000|2025-01-19 02:36:30|470.6|468.3|470.59|468.29|470.62|468.32|470.59|468.29|8
1737254200000|2025-01-19 02:36:40|470.61|468.31|470.5|468.2|470.61|468.31|470.46|468.16|7
1737254210000|2025-01-19 02:36:50|470.51|468.21|470.59|468.29|470.62|468.32|470.51|468.21|10
1737254220000|2025-01-19 02:37:00|470.55|468.25|470.53|468.23|470.59|468.29|470.53|468.23|6
1737254230000|2025-01-19 02:37:10|470.44|468.14|470.49|468.19|470.49|468.19|470.4|468.1|9
1737254240000|2025-01-19 02:37:20|470.5|468.2|470.55|468.25|470.57|468.27|470.49|468.19|5
1737254250000|2025-01-19 02:37:30|470.56|468.26|470.56|468.26|470.56|468.26|470.56|468.26|1
1737254260000|2025-01-19 02:37:40|470.55|468.25|470.53|468.23|470.56|468.26|470.53|468.23|5
1737254270000|2025-01-19 02:37:50|470.55|468.25|470.56|468.26|470.58|468.28|470.54|468.24|7
1737254280000|2025-01-19 02:38:00|470.55|468.25|470.64|468.34|470.64|468.34|470.55|468.25|6
1737254290000|2025-01-19 02:38:10|470.65|468.35|470.58|468.28|470.65|468.35|470.58|468.28|5
1737254300000|2025-01-19 02:38:20|470.56|468.26|470.6|468.3|470.6|468.3|470.56|468.26|2
1737254310000|2025-01-19 02:38:30|470.59|468.29|470.55|468.25|470.61|468.31|470.55|468.25|5
1737254320000|2025-01-19 02:38:40|470.57|468.27|470.64|468.34|470.64|468.34|470.57|468.27|5
1737254330000|2025-01-19 02:38:50|470.63|468.33|470.93|468.63|470.96|468.66|470.63|468.33|18
1737254340000|2025-01-19 02:39:00|470.96|468.66|470.97|468.67|470.97|468.67|470.91|468.61|11
1737254350000|2025-01-19 02:39:10|470.98|468.68|471.02|468.72|471.02|468.72|470.96|468.66|6
1737254360000|2025-01-19 02:39:20|471.06|468.76|471|468.7|471.06|468.76|470.99|468.69|8
1737254370000|2025-01-19 02:39:30|470.99|468.69|470.97|468.67|470.99|468.69|470.97|468.67|5
1737254380000|2025-01-19 02:39:40|471|468.7|471.04|468.74|471.08|468.78|471|468.7|9
1737254390000|2025-01-19 02:39:50|471.03|468.73|471.01|468.71|471.05|468.75|471.01|468.71|8
1737254400000|2025-01-19 02:40:00|471.03|468.73|471.07|468.77|471.07|468.77|471.03|468.73|3
1737254410000|2025-01-19 02:40:10|471.13|468.83|471.1|468.8|471.16|468.86|471.08|468.78|5
1737254420000|2025-01-19 02:40:20|471.11|468.81|471.16|468.86|471.18|468.88|471.11|468.81|7
1737254430000|2025-01-19 02:40:30|471.17|468.87|471.25|468.95|471.25|468.95|471.17|468.87|5
1737254440000|2025-01-19 02:40:40|471.26|468.96|471.3|469|471.32|469.02|471.26|468.96|7
1737254450000|2025-01-19 02:40:50|471.33|469.03|471.31|469.01|471.33|469.03|471.31|469.01|2
1737254460000|2025-01-19 02:41:00|471.3|469|471.31|469.01|471.39|469.09|471.29|468.99|14
1737254470000|2025-01-19 02:41:10|471.32|469.02|471.39|469.09|471.42|469.12|471.31|469.01|14
1737254480000|2025-01-19 02:41:20|471.4|469.1|471.43|469.13|471.55|469.25|471.38|469.08|9
1737254490000|2025-01-19 02:41:30|471.44|469.14|471.45|469.15|471.49|469.19|471.4|469.1|13
1737254500000|2025-01-19 02:41:40|471.46|469.16|471.47|469.17|471.51|469.21|471.46|469.16|11
1737254510000|2025-01-19 02:41:50|471.48|469.18|471.49|469.19|471.51|469.21|471.48|469.18|3
1737254520000|2025-01-19 02:42:00|471.5|469.2|471.5|469.2|471.54|469.24|471.46|469.16|11
1737254530000|2025-01-19 02:42:10|471.59|469.29|471.34|469.04|471.59|469.29|471.34|469.04|10
1737254540000|2025-01-19 02:42:20|471.36|469.06|471.27|468.97|471.39|469.09|471.2|468.9|9
1737254550000|2025-01-19 02:42:30|471.29|468.99|471.25|468.95|471.34|469.04|471.25|468.95|10
1737254560000|2025-01-19 02:42:40|471.24|468.94|471.27|468.97|471.27|468.97|471.22|468.92|6
1737254570000|2025-01-19 02:42:50|471.28|468.98|471.53|469.23|471.54|469.24|471.25|468.95|14
1737254580000|2025-01-19 02:43:00|471.52|469.22|471.52|469.22|471.53|469.23|471.5|469.2|5
1737254590000|2025-01-19 02:43:10|471.48|469.18|471.42|469.12|471.48|469.18|471.42|469.12|3
1737254600000|2025-01-19 02:43:20|471.43|469.13|471.43|469.13|471.44|469.14|471.4|469.1|7
1737254610000|2025-01-19 02:43:30|471.42|469.12|471.48|469.18|471.48|469.18|471.42|469.12|4
1737254620000|2025-01-19 02:43:40|471.45|469.15|471.47|469.17|471.47|469.17|471.45|469.15|2
1737254630000|2025-01-19 02:43:50|471.54|469.24|471.49|469.19|471.55|469.25|471.49|469.19|7
1737254640000|2025-01-19 02:44:00|471.51|469.21|471.53|469.23|471.54|469.24|471.48|469.18|9
1737254650000|2025-01-19 02:44:10|471.52|469.22|471.45|469.15|471.52|469.22|471.45|469.15|3
1737254660000|2025-01-19 02:44:20|471.44|469.14|471.48|469.18|471.48|469.18|471.44|469.14|4
1737254670000|2025-01-19 02:44:30|471.49|469.19|471.59|469.29|471.59|469.29|471.49|469.19|10
1737254680000|2025-01-19 02:44:40|471.57|469.27|471.34|469.04|471.66|469.36|471.33|469.03|18
1737254690000|2025-01-19 02:44:50|471.33|469.03|471.23|468.93|471.36|469.06|471.23|468.93|7
1737254700000|2025-01-19 02:45:00|471.18|468.88|470.94|468.64|471.18|468.88|470.93|468.63|10
1737254710000|2025-01-19 02:45:10|470.89|468.59|471.01|468.71|471.01|468.71|470.89|468.59|9
1737254720000|2025-01-19 02:45:20|471.08|468.78|470.94|468.64|471.08|468.78|470.93|468.63|5
1737254730000|2025-01-19 02:45:30|470.95|468.65|470.94|468.64|471.05|468.75|470.94|468.64|11
1737254740000|2025-01-19 02:45:40|470.93|468.63|470.96|468.66|471.01|468.71|470.91|468.61|9
1737254750000|2025-01-19 02:45:50|470.97|468.67|470.93|468.63|470.97|468.67|470.93|468.63|5
1737254760000|2025-01-19 02:46:00|470.92|468.62|471.05|468.75|471.05|468.75|470.92|468.62|10
1737254770000|2025-01-19 02:46:10|471.03|468.73|471.06|468.76|471.18|468.88|471.03|468.73|7
1737254780000|2025-01-19 02:46:20|471.02|468.72|471.03|468.73|471.05|468.75|470.86|468.56|23
1737254790000|2025-01-19 02:46:30|471.04|468.74|471.08|468.78|471.09|468.79|471.04|468.74|5
1737254800000|2025-01-19 02:46:40|471.05|468.75|470.83|468.53|471.05|468.75|470.83|468.53|12
1737254810000|2025-01-19 02:46:50|470.84|468.54|470.7|468.4|470.85|468.55|470.65|468.35|15
1737254820000|2025-01-19 02:47:00|470.71|468.41|470.81|468.51|470.81|468.51|470.71|468.41|9
1737254830000|2025-01-19 02:47:10|470.8|468.5|470.99|468.69|470.99|468.69|470.79|468.49|13
1737254840000|2025-01-19 02:47:20|471|468.7|471.1|468.8|471.16|468.86|471|468.7|15
1737254850000|2025-01-19 02:47:30|471.11|468.81|471.11|468.81|471.17|468.87|471.1|468.8|10
1737254860000|2025-01-19 02:47:40|471.13|468.83|471|468.7|471.15|468.85|471|468.7|8
1737254870000|2025-01-19 02:47:50|471.01|468.71|470.84|468.54|471.01|468.71|470.84|468.54|8
1737254880000|2025-01-19 02:48:00|470.92|468.62|470.97|468.67|471.02|468.72|470.78|468.48|18
1737254890000|2025-01-19 02:48:10|470.91|468.61|470.96|468.66|471.04|468.74|470.91|468.61|18
1737254900000|2025-01-19 02:48:20|470.94|468.64|471.1|468.8|471.12|468.82|470.94|468.64|11
1737254910000|2025-01-19 02:48:30|471.11|468.81|471.04|468.74|471.11|468.81|471.04|468.74|10
1737254920000|2025-01-19 02:48:40|471|468.7|471.12|468.82|471.12|468.82|470.99|468.69|8
1737254930000|2025-01-19 02:48:50|471.13|468.83|471.24|468.94|471.24|468.94|471.13|468.83|8
1737254940000|2025-01-19 02:49:00|471.23|468.93|470.88|468.58|471.25|468.95|470.88|468.58|14
1737254950000|2025-01-19 02:49:10|470.85|468.55|471.01|468.71|471.01|468.71|470.81|468.51|17
1737254960000|2025-01-19 02:49:20|471.02|468.72|471.12|468.82|471.12|468.82|471.01|468.71|11
1737254970000|2025-01-19 02:49:30|471.18|468.88|471.08|468.78|471.19|468.89|471.08|468.78|9
1737254980000|2025-01-19 02:49:40|471.04|468.74|470.64|468.34|471.04|468.74|470.63|468.33|20
1737254990000|2025-01-19 02:49:50|470.65|468.35|470.83|468.53|470.88|468.58|470.63|468.33|18
1737255000000|2025-01-19 02:50:00|470.82|468.52|470.56|468.26|470.82|468.52|470.56|468.26|21
1737255010000|2025-01-19 02:50:10|470.57|468.27|470.8|468.5|470.8|468.5|470.45|468.15|19
1737255020000|2025-01-19 02:50:20|470.79|468.49|470.82|468.52|470.82|468.52|470.71|468.41|13
1737255030000|2025-01-19 02:50:30|470.83|468.53|470.89|468.59|470.92|468.62|470.83|468.53|13
1737255040000|2025-01-19 02:50:40|470.9|468.6|470.98|468.68|470.99|468.69|470.83|468.53|14
1737255050000|2025-01-19 02:50:50|470.99|468.69|471.3|469|471.31|469.01|470.99|468.69|14
1737255060000|2025-01-19 02:51:00|471.29|468.99|471.17|468.87|471.29|468.99|471.14|468.84|13
1737255070000|2025-01-19 02:51:10|471.16|468.86|471.06|468.76|471.16|468.86|471.04|468.74|14
1737255080000|2025-01-19 02:51:20|471.07|468.77|471.44|469.14|471.48|469.18|471.06|468.76|16
1737255090000|2025-01-19 02:51:30|471.43|469.13|471.26|468.96|471.43|469.13|471.26|468.96|13
1737255100000|2025-01-19 02:51:40|471.23|468.93|471.22|468.92|471.23|468.93|471.2|468.9|6
1737255110000|2025-01-19 02:51:50|471.23|468.93|471.41|469.11|471.42|469.12|471.23|468.93|12
1737255120000|2025-01-19 02:52:00|471.42|469.12|471.48|469.18|471.48|469.18|471.42|469.12|8
1737255130000|2025-01-19 02:52:10|471.49|469.19|471.38|469.08|471.5|469.2|471.38|469.08|10
1737255140000|2025-01-19 02:52:20|471.37|469.07|471.21|468.91|471.37|469.07|471.19|468.89|7
1737255150000|2025-01-19 02:52:30|471.2|468.9|471.06|468.76|471.2|468.9|471.06|468.76|8
1737255160000|2025-01-19 02:52:40|471.07|468.77|471.18|468.88|471.18|468.88|471.07|468.77|8
1737255170000|2025-01-19 02:52:50|471.21|468.91|471.2|468.9|471.21|468.91|471.2|468.9|2
1737255180000|2025-01-19 02:53:00|471.21|468.91|471.42|469.12|471.45|469.15|471.21|468.91|13
1737255190000|2025-01-19 02:53:10|471.43|469.13|471.62|469.32|471.62|469.32|471.32|469.02|16
1737255200000|2025-01-19 02:53:20|471.7|469.4|471.7|469.4|471.72|469.42|471.7|469.4|7
1737255210000|2025-01-19 02:53:30|471.69|469.39|471.82|469.52|471.84|469.54|471.69|469.39|13
1737255220000|2025-01-19 02:53:40|471.81|469.51|471.82|469.52|471.82|469.52|471.65|469.35|10
1737255230000|2025-01-19 02:53:50|471.81|469.51|471.74|469.44|471.81|469.51|471.74|469.44|12
1737255240000|2025-01-19 02:54:00|471.73|469.43|471.69|469.39|471.73|469.43|471.69|469.39|4
1737255250000|2025-01-19 02:54:10|471.75|469.45|471.7|469.4|471.75|469.45|471.7|469.4|5
1737255260000|2025-01-19 02:54:20|471.69|469.39|471.72|469.42|471.72|469.42|471.65|469.35|7
1737255270000|2025-01-19 02:54:30|471.73|469.43|471.65|469.35|471.73|469.43|471.64|469.34|5
1737255280000|2025-01-19 02:54:40|471.63|469.33|471.63|469.33|471.65|469.35|471.63|469.33|4
1737255290000|2025-01-19 02:54:50|471.65|469.35|471.72|469.42|471.75|469.45|471.65|469.35|12
1737255300000|2025-01-19 02:55:00|471.71|469.41|471.8|469.5|471.82|469.52|471.71|469.41|14
1737255310000|2025-01-19 02:55:10|471.79|469.49|471.79|469.49|471.79|469.49|471.75|469.45|3
1737255320000|2025-01-19 02:55:20|471.78|469.48|471.77|469.47|471.78|469.48|471.77|469.47|2
1737255330000|2025-01-19 02:55:30|471.76|469.46|471.82|469.52|471.83|469.53|471.75|469.45|8
1737255340000|2025-01-19 02:55:40|471.83|469.53|471.87|469.57|471.93|469.63|471.83|469.53|13
1737255350000|2025-01-19 02:55:50|471.86|469.56|471.92|469.62|471.95|469.65|471.86|469.56|8
1737255360000|2025-01-19 02:56:00|471.91|469.61|471.59|469.29|471.91|469.61|471.59|469.29|14
1737255370000|2025-01-19 02:56:10|471.56|469.26|471.32|469.02|471.56|469.26|471.29|468.99|15
1737255380000|2025-01-19 02:56:20|471.33|469.03|471.23|468.93|471.33|469.03|471.21|468.91|15
1737255390000|2025-01-19 02:56:30|471.22|468.92|470.99|468.69|471.23|468.93|470.97|468.67|12
1737255400000|2025-01-19 02:56:40|471|468.7|471.01|468.71|471.03|468.73|470.98|468.68|14
1737255410000|2025-01-19 02:56:50|471.02|468.72|470.96|468.66|471.02|468.72|470.96|468.66|13
1737255420000|2025-01-19 02:57:00|470.91|468.61|470.84|468.54|470.91|468.61|470.84|468.54|10
1737255430000|2025-01-19 02:57:10|470.83|468.53|470.68|468.38|470.83|468.53|470.67|468.37|10
1737255440000|2025-01-19 02:57:20|470.69|468.39|470.63|468.33|470.69|468.39|470.63|468.33|11
1737255450000|2025-01-19 02:57:30|470.6|468.3|470.58|468.28|470.61|468.31|470.57|468.27|11
1737255460000|2025-01-19 02:57:40|470.57|468.27|470.59|468.29|470.61|468.31|470.55|468.25|13
1737255470000|2025-01-19 02:57:50|470.58|468.28|470.52|468.22|470.58|468.28|470.5|468.2|9
1737255480000|2025-01-19 02:58:00|470.5|468.2|470.61|468.31|470.63|468.33|470.5|468.2|15
1737255490000|2025-01-19 02:58:10|470.6|468.3|470.57|468.27|470.62|468.32|470.54|468.24|15
1737255500000|2025-01-19 02:58:20|470.56|468.26|470.51|468.21|470.56|468.26|470.49|468.19|12
1737255510000|2025-01-19 02:58:30|470.5|468.2|470.3|468|470.51|468.21|470.3|468|20
1737255520000|2025-01-19 02:58:40|470.27|467.97|470.22|467.92|470.32|468.02|470.22|467.92|19
1737255530000|2025-01-19 02:58:50|470.21|467.91|470.27|467.97|470.39|468.09|470.21|467.91|16
1737255540000|2025-01-19 02:59:00|470.28|467.98|469.94|467.64|470.28|467.98|469.94|467.64|20
1737255550000|2025-01-19 02:59:10|469.93|467.63|469.93|467.63|469.94|467.64|469.88|467.58|10
1737255560000|2025-01-19 02:59:20|469.92|467.62|469.95|467.65|469.97|467.67|469.91|467.61|9
1737255570000|2025-01-19 02:59:30|469.94|467.64|469.87|467.57|469.94|467.64|469.87|467.57|7
1737255580000|2025-01-19 02:59:40|469.88|467.58|469.88|467.58|469.88|467.58|469.87|467.57|3
1737255590000|2025-01-19 02:59:50|469.89|467.59|469.9|467.6|469.91|467.61|469.88|467.58|4
1737255600000|2025-01-19 03:00:00|469.89|467.59|469.94|467.64|470|467.7|469.89|467.59|6
1737255610000|2025-01-19 03:00:10|469.96|467.66|470.05|467.75|470.05|467.75|469.96|467.66|10
1737255620000|2025-01-19 03:00:20|470.04|467.74|469.93|467.63|470.04|467.74|469.93|467.63|8
1737255630000|2025-01-19 03:00:30|469.92|467.62|469.98|467.68|470|467.7|469.92|467.62|11
1737255640000|2025-01-19 03:00:40|469.92|467.62|469.66|467.36|469.94|467.64|469.66|467.36|15
1737255650000|2025-01-19 03:00:50|469.67|467.37|469.58|467.28|469.67|467.37|469.56|467.26|12
1737255660000|2025-01-19 03:01:00|469.57|467.27|469.53|467.23|469.59|467.29|469.53|467.23|15
1737255670000|2025-01-19 03:01:10|469.52|467.22|469.36|467.06|469.52|467.22|469.36|467.06|12
1737255680000|2025-01-19 03:01:20|469.35|467.05|469.42|467.12|469.42|467.12|469.35|467.05|7
1737255690000|2025-01-19 03:01:30|469.43|467.13|469.39|467.09|469.44|467.14|469.38|467.08|13
1737255700000|2025-01-19 03:01:40|469.4|467.1|469.39|467.09|469.47|467.17|469.39|467.09|15
1737255710000|2025-01-19 03:01:50|469.38|467.08|469.21|466.91|469.38|467.08|469.2|466.9|12
1737255720000|2025-01-19 03:02:00|469.22|466.92|469.35|467.05|469.37|467.07|469.21|466.91|14
1737255730000|2025-01-19 03:02:10|469.33|467.03|469.32|467.02|469.35|467.05|469.31|467.01|13
1737255740000|2025-01-19 03:02:20|469.33|467.03|469.39|467.09|469.47|467.17|469.33|467.03|13
1737255750000|2025-01-19 03:02:30|469.4|467.1|469.52|467.22|469.52|467.22|469.35|467.05|11
1737255760000|2025-01-19 03:02:40|469.67|467.37|469.7|467.4|469.7|467.4|469.57|467.27|11
1737255770000|2025-01-19 03:02:50|469.71|467.41|469.85|467.55|469.85|467.55|469.71|467.41|9
1737255780000|2025-01-19 03:03:00|469.86|467.56|469.84|467.54|469.87|467.57|469.81|467.51|10
1737255790000|2025-01-19 03:03:10|469.81|467.51|469.82|467.52|469.82|467.52|469.81|467.51|2
1737255800000|2025-01-19 03:03:20|469.81|467.51|469.69|467.39|469.81|467.51|469.66|467.36|4
1737255810000|2025-01-19 03:03:30|469.68|467.38|469.67|467.37|469.68|467.38|469.67|467.37|2
1737255820000|2025-01-19 03:03:40|469.66|467.36|469.5|467.2|469.66|467.36|469.45|467.15|9
1737255830000|2025-01-19 03:03:50|469.49|467.19|469.46|467.16|469.49|467.19|469.46|467.16|6
1737255840000|2025-01-19 03:04:00|469.45|467.15|469.41|467.11|469.45|467.15|469.41|467.11|7
1737255850000|2025-01-19 03:04:10|469.37|467.07|469.34|467.04|469.37|467.07|469.34|467.04|6
1737255860000|2025-01-19 03:04:20|469.33|467.03|469.53|467.23|469.53|467.23|469.33|467.03|8
1737255870000|2025-01-19 03:04:30|469.56|467.26|469.61|467.31|469.61|467.31|469.55|467.25|6
1737255880000|2025-01-19 03:04:40|469.62|467.32|469.59|467.29|469.63|467.33|469.58|467.28|4
1737255890000|2025-01-19 03:04:50|469.6|467.3|469.6|467.3|469.6|467.3|469.6|467.3|1
1737255900000|2025-01-19 03:05:00|469.61|467.31|469.78|467.48|469.78|467.48|469.61|467.31|11
1737255910000|2025-01-19 03:05:10|469.77|467.47|469.86|467.56|469.88|467.58|469.76|467.46|8
1737255920000|2025-01-19 03:05:20|469.85|467.55|470.02|467.72|470.02|467.72|469.85|467.55|6
1737255930000|2025-01-19 03:05:30|469.99|467.69|470.03|467.73|470.03|467.73|469.97|467.67|5
1737255940000|2025-01-19 03:05:40|470.02|467.72|470.05|467.75|470.11|467.81|470.01|467.71|8
1737255950000|2025-01-19 03:05:50|470.02|467.72|470.01|467.71|470.03|467.73|470.01|467.71|4
1737255960000|2025-01-19 03:06:00|470|467.7|469.98|467.68|470|467.7|469.98|467.68|3
1737255970000|2025-01-19 03:06:10|469.97|467.67|469.93|467.63|469.97|467.67|469.93|467.63|5
1737255980000|2025-01-19 03:06:20|469.92|467.62|469.9|467.6|469.92|467.62|469.84|467.54|7
1737255990000|2025-01-19 03:06:30|469.89|467.59|469.63|467.33|469.89|467.59|469.63|467.33|9
1737256000000|2025-01-19 03:06:40|469.62|467.32|469.69|467.39|469.7|467.4|469.52|467.22|21
1737256010000|2025-01-19 03:06:50|469.68|467.38|469.81|467.51|469.81|467.51|469.68|467.38|9
1737256020000|2025-01-19 03:07:00|469.8|467.5|469.73|467.43|469.8|467.5|469.73|467.43|4
1737256030000|2025-01-19 03:07:10|469.64|467.34|469.58|467.28|469.64|467.34|469.56|467.26|13
1737256040000|2025-01-19 03:07:20|469.57|467.27|469.54|467.24|469.57|467.27|469.54|467.24|6
1737256050000|2025-01-19 03:07:30|469.53|467.23|469.49|467.19|469.53|467.23|469.49|467.19|5
1737256060000|2025-01-19 03:07:40|469.5|467.2|469.44|467.14|469.56|467.26|469.44|467.14|11
1737256070000|2025-01-19 03:07:50|469.42|467.12|469.39|467.09|469.44|467.14|469.39|467.09|7
1737256080000|2025-01-19 03:08:00|469.38|467.08|469.55|467.25|469.55|467.25|469.38|467.08|4
1737256090000|2025-01-19 03:08:10|469.57|467.27|469.4|467.1|469.57|467.27|469.37|467.07|9
1737256100000|2025-01-19 03:08:20|469.39|467.09|469.21|466.91|469.39|467.09|469.21|466.91|9
1737256110000|2025-01-19 03:08:30|469.2|466.9|469.21|466.91|469.21|466.91|469.2|466.9|2
1737256120000|2025-01-19 03:08:40|469.22|466.92|469.2|466.9|469.26|466.96|469.19|466.89|7
1737256130000|2025-01-19 03:08:50|469.19|466.89|468.88|466.58|469.19|466.89|468.88|466.58|18
1737256140000|2025-01-19 03:09:00|468.89|466.59|468.89|466.59|468.92|466.62|468.89|466.59|8
1737256150000|2025-01-19 03:09:10|468.9|466.6|468.9|466.6|468.92|466.62|468.89|466.59|9
1737256160000|2025-01-19 03:09:20|468.89|466.59|468.95|466.65|468.98|466.68|468.89|466.59|3
1737256170000|2025-01-19 03:09:30|468.88|466.58|468.84|466.54|468.89|466.59|468.84|466.54|9
1737256180000|2025-01-19 03:09:40|468.83|466.53|468.82|466.52|468.84|466.54|468.81|466.51|8
1737256190000|2025-01-19 03:09:50|468.81|466.51|468.83|466.53|468.88|466.58|468.8|466.5|11
1737256200000|2025-01-19 03:10:00|468.82|466.52|468.56|466.26|468.82|466.52|468.56|466.26|13
1737256210000|2025-01-19 03:10:10|468.53|466.23|468.48|466.18|468.54|466.24|468.48|466.18|10
1737256220000|2025-01-19 03:10:20|468.47|466.17|468.43|466.13|468.47|466.17|468.43|466.13|9
1737256230000|2025-01-19 03:10:30|468.42|466.12|468.37|466.07|468.42|466.12|468.36|466.06|7
1737256240000|2025-01-19 03:10:40|468.36|466.06|468.19|465.89|468.36|466.06|468.19|465.89|12
1737256250000|2025-01-19 03:10:50|468.18|465.88|468.04|465.74|468.19|465.89|468.01|465.71|17
1737256260000|2025-01-19 03:11:00|468.09|465.79|468.05|465.75|468.1|465.8|468.05|465.75|7
1737256270000|2025-01-19 03:11:10|468.04|465.74|468|465.7|468.04|465.74|468|465.7|5
1737256280000|2025-01-19 03:11:20|468.01|465.71|468.12|465.82|468.17|465.87|468.01|465.71|7
1737256290000|2025-01-19 03:11:30|468.11|465.81|468.01|465.71|468.12|465.82|468.01|465.71|10
1737256300000|2025-01-19 03:11:40|468.02|465.72|467.96|465.66|468.02|465.72|467.96|465.66|7
1737256310000|2025-01-19 03:11:50|467.95|465.65|467.92|465.62|467.96|465.66|467.91|465.61|13
1737256320000|2025-01-19 03:12:00|467.94|465.64|468.01|465.71|468.01|465.71|467.91|465.61|9
1737256330000|2025-01-19 03:12:10|468|465.7|467.89|465.59|468|465.7|467.87|465.57|10
1737256340000|2025-01-19 03:12:20|467.88|465.58|467.7|465.4|467.88|465.58|467.64|465.34|12
1737256350000|2025-01-19 03:12:30|467.69|465.39|467.68|465.38|467.72|465.42|467.68|465.38|5
1737256360000|2025-01-19 03:12:40|467.67|465.37|467.63|465.33|467.67|465.37|467.63|465.33|5
1737256370000|2025-01-19 03:12:50|467.64|465.34|467.62|465.32|467.64|465.34|467.62|465.32|5
1737256380000|2025-01-19 03:13:00|467.63|465.33|467.73|465.43|467.74|465.44|467.63|465.33|10
1737256390000|2025-01-19 03:13:10|467.72|465.42|467.72|465.42|467.72|465.42|467.67|465.37|7
1737256400000|2025-01-19 03:13:20|467.78|465.48|467.78|465.48|467.78|465.48|467.77|465.47|3
1737256410000|2025-01-19 03:13:30|467.83|465.53|467.87|465.57|467.87|465.57|467.82|465.52|7
1737256420000|2025-01-19 03:13:40|467.88|465.58|467.98|465.68|468.01|465.71|467.88|465.58|7
1737256430000|2025-01-19 03:13:50|467.99|465.69|467.99|465.69|467.99|465.69|467.98|465.68|3
1737256440000|2025-01-19 03:14:00|468|465.7|467.99|465.69|468|465.7|467.99|465.69|2
1737256450000|2025-01-19 03:14:10|467.98|465.68|468.03|465.73|468.06|465.76|467.97|465.67|8
1737256460000|2025-01-19 03:14:20|468.02|465.72|468|465.7|468.02|465.72|467.95|465.65|10
1737256470000|2025-01-19 03:14:30|468.01|465.71|468.01|465.71|468.08|465.78|467.99|465.69|6
1737256480000|2025-01-19 03:14:40|468|465.7|467.97|465.67|468|465.7|467.95|465.65|8
1737256490000|2025-01-19 03:14:50|467.96|465.66|468.08|465.78|468.08|465.78|467.95|465.65|10
1737256500000|2025-01-19 03:15:00|468.1|465.8|468.11|465.81|468.2|465.9|468.1|465.8|13
1737256510000|2025-01-19 03:15:10|468.15|465.85|467.99|465.69|468.15|465.85|467.99|465.69|11
1737256520000|2025-01-19 03:15:20|467.98|465.68|467.85|465.55|467.98|465.68|467.81|465.51|11
1737256530000|2025-01-19 03:15:30|467.84|465.54|467.82|465.52|467.84|465.54|467.74|465.44|8
1737256540000|2025-01-19 03:15:40|467.81|465.51|467.71|465.41|467.81|465.51|467.71|465.41|8
1737256550000|2025-01-19 03:15:50|467.7|465.4|467.68|465.38|467.7|465.4|467.68|465.38|5
1737256560000|2025-01-19 03:16:00|467.69|465.39|467.84|465.54|467.85|465.55|467.67|465.37|11
1737256570000|2025-01-19 03:16:10|467.85|465.55|467.77|465.47|467.85|465.55|467.77|465.47|7
1737256580000|2025-01-19 03:16:20|467.81|465.51|467.89|465.59|467.9|465.6|467.81|465.51|5
1737256590000|2025-01-19 03:16:30|467.88|465.58|467.98|465.68|467.98|465.68|467.87|465.57|6
1737256600000|2025-01-19 03:16:40|467.99|465.69|467.99|465.69|468|465.7|467.99|465.69|3
1737256610000|2025-01-19 03:16:50|468|465.7|468|465.7|468|465.7|468|465.7|1
1737256620000|2025-01-19 03:17:00|467.9|465.6|467.9|465.6|467.9|465.6|467.85|465.55|8
1737256630000|2025-01-19 03:17:10|467.91|465.61|467.94|465.64|467.94|465.64|467.91|465.61|6
1737256640000|2025-01-19 03:17:20|468.03|465.73|467.96|465.66|468.04|465.74|467.96|465.66|8
1737256650000|2025-01-19 03:17:30|467.95|465.65|467.98|465.68|467.99|465.69|467.94|465.64|8
1737256660000|2025-01-19 03:17:40|467.99|465.69|468.05|465.75|468.07|465.77|467.99|465.69|6
1737256670000|2025-01-19 03:17:50|468.11|465.81|468.09|465.79|468.11|465.81|468.09|465.79|5
1737256680000|2025-01-19 03:18:00|468.08|465.78|468.15|465.85|468.2|465.9|468.06|465.76|8
1737256690000|2025-01-19 03:18:10|468.14|465.84|468.14|465.84|468.14|465.84|468.14|465.84|1
1737256700000|2025-01-19 03:18:20|468.15|465.85|468.42|466.12|468.43|466.13|468.15|465.85|11
1737256710000|2025-01-19 03:18:30|468.4|466.1|468.36|466.06|468.4|466.1|468.36|466.06|3
1737256720000|2025-01-19 03:18:40|468.37|466.07|468.37|466.07|468.38|466.08|468.37|466.07|3
1737256730000|2025-01-19 03:18:50|468.38|466.08|468.53|466.23|468.54|466.24|468.38|466.08|9
1737256740000|2025-01-19 03:19:00|468.52|466.22|468.42|466.12|468.52|466.22|468.42|466.12|9
1737256750000|2025-01-19 03:19:10|468.41|466.11|468.55|466.25|468.55|466.25|468.38|466.08|16
1737256760000|2025-01-19 03:19:20|468.56|466.26|468.61|466.31|468.62|466.32|468.53|466.23|10
1737256770000|2025-01-19 03:19:30|468.63|466.33|468.65|466.35|468.7|466.4|468.59|466.29|11
1737256780000|2025-01-19 03:19:40|468.64|466.34|468.53|466.23|468.64|466.34|468.53|466.23|9
1737256790000|2025-01-19 03:19:50|468.52|466.22|468.52|466.22|468.53|466.23|468.51|466.21|7
1737256800000|2025-01-19 03:20:00|468.51|466.21|468.46|466.16|468.51|466.21|468.46|466.16|3
1737256810000|2025-01-19 03:20:10|468.47|466.17|468.68|466.38|468.68|466.38|468.47|466.17|9
1737256820000|2025-01-19 03:20:20|468.75|466.45|468.84|466.54|468.89|466.59|468.75|466.45|11
1737256830000|2025-01-19 03:20:30|468.83|466.53|469.06|466.76|469.06|466.76|468.83|466.53|9
1737256840000|2025-01-19 03:20:40|469.05|466.75|468.92|466.62|469.05|466.75|468.92|466.62|11
1737256850000|2025-01-19 03:20:50|468.91|466.61|468.92|466.62|468.92|466.62|468.91|466.61|2
1737256860000|2025-01-19 03:21:00|468.91|466.61|469.02|466.72|469.04|466.74|468.91|466.61|12
1737256870000|2025-01-19 03:21:10|469.01|466.71|468.91|466.61|469.01|466.71|468.91|466.61|10
1737256880000|2025-01-19 03:21:20|468.9|466.6|468.87|466.57|468.9|466.6|468.87|466.57|4
1737256890000|2025-01-19 03:21:30|468.86|466.56|468.76|466.46|468.86|466.56|468.75|466.45|9
1737256900000|2025-01-19 03:21:40|468.75|466.45|468.71|466.41|468.76|466.46|468.71|466.41|7
1737256910000|2025-01-19 03:21:50|468.7|466.4|468.7|466.4|468.71|466.41|468.7|466.4|3
1737256920000|2025-01-19 03:22:00|468.67|466.37|468.63|466.33|468.68|466.38|468.63|466.33|9
1737256930000|2025-01-19 03:22:10|468.61|466.31|468.46|466.16|468.61|466.31|468.46|466.16|7
1737256940000|2025-01-19 03:22:20|468.43|466.13|468.38|466.08|468.43|466.13|468.38|466.08|5
1737256950000|2025-01-19 03:22:30|468.37|466.07|468.22|465.92|468.37|466.07|468.19|465.89|11
1737256960000|2025-01-19 03:22:40|468.15|465.85|468.16|465.86|468.2|465.9|468.15|465.85|8
1737256970000|2025-01-19 03:22:50|468.15|465.85|468.08|465.78|468.15|465.85|468.08|465.78|8
1737256980000|2025-01-19 03:23:00|468.13|465.83|468.1|465.8|468.16|465.86|468.1|465.8|8
1737256990000|2025-01-19 03:23:10|468.11|465.81|468.24|465.94|468.24|465.94|468.07|465.77|8
1737257000000|2025-01-19 03:23:20|468.23|465.93|468.22|465.92|468.37|466.07|468.17|465.87|15
1737257010000|2025-01-19 03:23:30|468.23|465.93|468.19|465.89|468.23|465.93|468.19|465.89|5
1737257020000|2025-01-19 03:23:40|468.18|465.88|468.13|465.83|468.19|465.89|468.13|465.83|7
1737257030000|2025-01-19 03:23:50|468.12|465.82|468.05|465.75|468.12|465.82|468.05|465.75|6
1737257040000|2025-01-19 03:24:00|468.04|465.74|467.87|465.57|468.05|465.75|467.87|465.57|11
1737257050000|2025-01-19 03:24:10|467.86|465.56|467.74|465.44|467.87|465.57|467.74|465.44|11
1737257060000|2025-01-19 03:24:20|467.73|465.43|467.7|465.4|467.74|465.44|467.7|465.4|10
1737257070000|2025-01-19 03:24:30|467.69|465.39|467.55|465.25|467.69|465.39|467.54|465.24|9
1737257080000|2025-01-19 03:24:40|467.48|465.18|467.41|465.11|467.51|465.21|467.41|465.11|12
1737257090000|2025-01-19 03:24:50|467.4|465.1|467.36|465.06|467.4|465.1|467.36|465.06|5
1737257100000|2025-01-19 03:25:00|467.39|465.09|467.48|465.18|467.49|465.19|467.35|465.05|10
1737257110000|2025-01-19 03:25:10|467.47|465.17|467.25|464.95|467.48|465.18|467.14|464.84|17
1737257120000|2025-01-19 03:25:20|467.2|464.9|466.35|464.05|467.2|464.9|466.35|464.05|10
1737257130000|2025-01-19 03:25:30|466.34|464.04|466.31|464.01|466.34|464.04|466.24|463.94|17
1737257140000|2025-01-19 03:25:40|466.3|464|466.44|464.14|466.44|464.14|466.3|464|10
1737257150000|2025-01-19 03:25:50|466.45|464.15|466.45|464.15|466.46|464.16|466.41|464.11|10
1737257160000|2025-01-19 03:26:00|466.48|464.18|466.46|464.16|466.51|464.21|466.43|464.13|9
1737257170000|2025-01-19 03:26:10|466.47|464.17|466.48|464.18|466.52|464.22|466.47|464.17|9
1737257180000|2025-01-19 03:26:20|466.47|464.17|466.43|464.13|466.52|464.22|466.43|464.13|11
1737257190000|2025-01-19 03:26:30|466.42|464.12|466.32|464.02|466.42|464.12|466.28|463.98|9
1737257200000|2025-01-19 03:26:40|466.31|464.01|466.45|464.15|466.45|464.15|466.28|463.98|15
1737257210000|2025-01-19 03:26:50|466.44|464.14|466.65|464.35|466.66|464.36|466.44|464.14|17
1737257220000|2025-01-19 03:27:00|466.64|464.34|466.51|464.21|466.64|464.34|466.49|464.19|15
1737257230000|2025-01-19 03:27:10|466.5|464.2|466.38|464.08|466.5|464.2|466.37|464.07|11
1737257240000|2025-01-19 03:27:20|466.32|464.02|466.34|464.04|466.39|464.09|466.32|464.02|6
1737257250000|2025-01-19 03:27:30|466.33|464.03|466.33|464.03|466.35|464.05|466.3|464|7
1737257260000|2025-01-19 03:27:40|466.37|464.07|466.46|464.16|466.51|464.21|466.37|464.07|6
1737257270000|2025-01-19 03:27:50|466.47|464.17|466.48|464.18|466.55|464.25|466.45|464.15|18
1737257280000|2025-01-19 03:28:00|466.47|464.17|466.55|464.25|466.55|464.25|466.44|464.14|7
1737257290000|2025-01-19 03:28:10|466.56|464.26|466.52|464.22|466.6|464.3|466.52|464.22|11
1737257300000|2025-01-19 03:28:20|466.51|464.21|466.42|464.12|466.51|464.21|466.42|464.12|8
1737257310000|2025-01-19 03:28:30|466.41|464.11|466.4|464.1|466.44|464.14|466.39|464.09|10
1737257320000|2025-01-19 03:28:40|466.41|464.11|466.38|464.08|466.49|464.19|466.38|464.08|8
1737257330000|2025-01-19 03:28:50|466.39|464.09|466.34|464.04|466.39|464.09|466.34|464.04|6
1737257340000|2025-01-19 03:29:00|466.33|464.03|466.36|464.06|466.36|464.06|466.31|464.01|6
1737257350000|2025-01-19 03:29:10|466.37|464.07|466.62|464.32|466.63|464.33|466.37|464.07|12
1737257360000|2025-01-19 03:29:20|466.63|464.33|466.53|464.23|466.63|464.33|466.53|464.23|12
1737257370000|2025-01-19 03:29:30|466.59|464.29|466.63|464.33|466.71|464.41|466.59|464.29|3
1737257380000|2025-01-19 03:29:40|466.64|464.34|466.7|464.4|466.72|464.42|466.64|464.34|10
1737257390000|2025-01-19 03:29:50|466.69|464.39|466.71|464.41|466.73|464.43|466.68|464.38|5
1737257400000|2025-01-19 03:30:00|466.7|464.4|466.79|464.49|466.8|464.5|466.7|464.4|10
1737257410000|2025-01-19 03:30:10|466.76|464.46|466.77|464.47|466.8|464.5|466.75|464.45|6
1737257420000|2025-01-19 03:30:20|466.76|464.46|466.95|464.65|466.95|464.65|466.76|464.46|12
1737257430000|2025-01-19 03:30:30|467|464.7|467.2|464.9|467.23|464.93|466.99|464.69|16
1737257440000|2025-01-19 03:30:40|467.24|464.94|467.44|465.14|467.44|465.14|467.23|464.93|11
1737257450000|2025-01-19 03:30:50|467.45|465.15|467.56|465.26|467.56|465.26|467.45|465.15|6
1737257460000|2025-01-19 03:31:00|467.57|465.27|467.51|465.21|467.57|465.27|467.51|465.21|9
1737257470000|2025-01-19 03:31:10|467.5|465.2|467.32|465.02|467.5|465.2|467.32|465.02|7
1737257480000|2025-01-19 03:31:20|467.31|465.01|467.28|464.98|467.31|465.01|467.28|464.98|4
1737257490000|2025-01-19 03:31:30|467.27|464.97|467.21|464.91|467.27|464.97|467.21|464.91|7
1737257500000|2025-01-19 03:31:40|467.2|464.9|467.3|465|467.3|465|467.19|464.89|3
1737257520000|2025-01-19 03:32:00|467.29|464.99|467.28|464.98|467.29|464.99|467.28|464.98|2
1737257530000|2025-01-19 03:32:10|467.18|464.88|467.15|464.85|467.18|464.88|467.15|464.85|4
1737257540000|2025-01-19 03:32:20|467.14|464.84|467.11|464.81|467.14|464.84|467.11|464.81|4
1737257550000|2025-01-19 03:32:30|466.95|464.65|466.95|464.65|466.98|464.68|466.93|464.63|12
1737257560000|2025-01-19 03:32:40|466.94|464.64|466.88|464.58|466.94|464.64|466.88|464.58|9
1737257570000|2025-01-19 03:32:50|466.87|464.57|466.82|464.52|466.87|464.57|466.82|464.52|4
1737257580000|2025-01-19 03:33:00|466.76|464.46|466.64|464.34|466.77|464.47|466.61|464.31|8
1737257590000|2025-01-19 03:33:10|466.63|464.33|466.53|464.23|466.63|464.33|466.51|464.21|10
1737257600000|2025-01-19 03:33:20|466.52|464.22|466.48|464.18|466.52|464.22|466.47|464.17|4
1737257610000|2025-01-19 03:33:30|466.47|464.17|466.46|464.16|466.5|464.2|466.46|464.16|9
1737257620000|2025-01-19 03:33:40|466.45|464.15|466.55|464.25|466.55|464.25|466.45|464.15|4
1737257630000|2025-01-19 03:33:50|466.56|464.26|466.58|464.28|466.62|464.32|466.54|464.24|5
1737257640000|2025-01-19 03:34:00|466.57|464.27|466.55|464.25|466.57|464.27|466.54|464.24|5
1737257650000|2025-01-19 03:34:10|466.5|464.2|466.48|464.18|466.51|464.21|466.48|464.18|7
1737257660000|2025-01-19 03:34:20|466.42|464.12|466.35|464.05|466.42|464.12|466.35|464.05|6
1737257670000|2025-01-19 03:34:30|466.34|464.04|466.32|464.02|466.35|464.05|466.31|464.01|6
1737257680000|2025-01-19 03:34:40|466.31|464.01|466.28|463.98|466.31|464.01|466.28|463.98|7
1737257690000|2025-01-19 03:34:50|466.27|463.97|466.33|464.03|466.33|464.03|466.27|463.97|7
1737257700000|2025-01-19 03:35:00|466.34|464.04|466.38|464.08|466.44|464.14|466.34|464.04|10
1737257710000|2025-01-19 03:35:10|466.37|464.07|466.23|463.93|466.37|464.07|466.23|463.93|7
1737257720000|2025-01-19 03:35:20|466.22|463.92|466.07|463.77|466.22|463.92|466|463.7|12
1737257730000|2025-01-19 03:35:30|466.08|463.78|466.08|463.78|466.1|463.8|466.06|463.76|9
1737257740000|2025-01-19 03:35:40|466.06|463.76|465.94|463.64|466.07|463.77|465.94|463.64|17
1737257750000|2025-01-19 03:35:50|465.88|463.58|465.85|463.55|465.91|463.61|465.85|463.55|8
1737257760000|2025-01-19 03:36:00|465.86|463.56|465.93|463.63|465.93|463.63|465.84|463.54|8
1737257770000|2025-01-19 03:36:10|465.92|463.62|465.88|463.58|466|463.7|465.88|463.58|11
1737257780000|2025-01-19 03:36:20|465.87|463.57|466.09|463.79|466.09|463.79|465.87|463.57|15
1737257790000|2025-01-19 03:36:30|466.1|463.8|466.15|463.85|466.15|463.85|466.09|463.79|8
1737257800000|2025-01-19 03:36:40|466.12|463.82|466.28|463.98|466.28|463.98|466.1|463.8|14
1737257810000|2025-01-19 03:36:50|466.29|463.99|466.17|463.87|466.3|464|466.17|463.87|9
1737257820000|2025-01-19 03:37:00|466.16|463.86|466.05|463.75|466.16|463.86|466.04|463.74|12
1737257830000|2025-01-19 03:37:10|466.04|463.74|465.99|463.69|466.04|463.74|465.99|463.69|7
1737257840000|2025-01-19 03:37:20|465.97|463.67|465.86|463.56|465.97|463.67|465.86|463.56|8
1737257850000|2025-01-19 03:37:30|465.85|463.55|465.7|463.4|465.85|463.55|465.67|463.37|11
1737257860000|2025-01-19 03:37:40|465.69|463.39|465.66|463.36|465.7|463.4|465.65|463.35|11
1737257870000|2025-01-19 03:37:50|465.63|463.33|465.6|463.3|465.63|463.33|465.57|463.27|10
1737257880000|2025-01-19 03:38:00|465.57|463.27|465.65|463.35|465.65|463.35|465.55|463.25|11
1737257890000|2025-01-19 03:38:10|465.79|463.49|465.79|463.49|465.86|463.56|465.78|463.48|12
1737257900000|2025-01-19 03:38:20|465.8|463.5|465.68|463.38|465.81|463.51|465.68|463.38|18
1737257910000|2025-01-19 03:38:30|465.67|463.37|465.47|463.17|465.67|463.37|465.46|463.16|9
1737257920000|2025-01-19 03:38:40|465.5|463.2|465.5|463.2|465.5|463.2|465.5|463.2|1
1737257930000|2025-01-19 03:38:50|465.51|463.21|465.54|463.24|465.54|463.24|465.51|463.21|14
1737257940000|2025-01-19 03:39:00|465.53|463.23|465.34|463.04|465.53|463.23|465.31|463.01|16
1737257950000|2025-01-19 03:39:10|465.33|463.03|465.3|463|465.33|463.03|465.3|463|4
1737257960000|2025-01-19 03:39:20|465.29|462.99|465.34|463.04|465.34|463.04|465.26|462.96|8
1737257970000|2025-01-19 03:39:30|465.29|462.99|465.26|462.96|465.29|462.99|465.26|462.96|6
1737257980000|2025-01-19 03:39:40|465.27|462.97|465.43|463.13|465.44|463.14|465.27|462.97|9
1737257990000|2025-01-19 03:39:50|465.42|463.12|465.3|463|465.42|463.12|465.3|463|11
1737258000000|2025-01-19 03:40:00|465.27|462.97|465.19|462.89|465.27|462.97|465.19|462.89|8
1737258010000|2025-01-19 03:40:10|465.18|462.88|465.15|462.85|465.18|462.88|465.15|462.85|5
1737258020000|2025-01-19 03:40:20|465.16|462.86|465.23|462.93|465.25|462.95|465.16|462.86|4
1737258030000|2025-01-19 03:40:30|465.22|462.92|465.11|462.81|465.23|462.93|465.09|462.79|11
1737258040000|2025-01-19 03:40:40|465.1|462.8|465.13|462.83|465.13|462.83|465.06|462.76|12
1737258050000|2025-01-19 03:40:50|465.18|462.88|465.28|462.98|465.28|462.98|465.18|462.88|5
1737258060000|2025-01-19 03:41:00|465.27|462.97|465.24|462.94|465.28|462.98|465.22|462.92|9
1737258070000|2025-01-19 03:41:10|465.25|462.95|465.22|462.92|465.25|462.95|465.21|462.91|6
1737258080000|2025-01-19 03:41:20|465.19|462.89|465.17|462.87|465.19|462.89|465.14|462.84|8
1737258090000|2025-01-19 03:41:30|465.14|462.84|465.12|462.82|465.14|462.84|465.12|462.82|3
1737258100000|2025-01-19 03:41:40|465.11|462.81|465.08|462.78|465.11|462.81|465.08|462.78|4
1737258110000|2025-01-19 03:41:50|465.07|462.77|465.05|462.75|465.07|462.77|465.05|462.75|3
1737258120000|2025-01-19 03:42:00|465.04|462.74|465.08|462.78|465.09|462.79|465.03|462.73|7
1737258130000|2025-01-19 03:42:10|465.07|462.77|465.09|462.79|465.09|462.79|465.07|462.77|3
1737258140000|2025-01-19 03:42:20|465.1|462.8|465.21|462.91|465.22|462.92|465.1|462.8|9
1737258150000|2025-01-19 03:42:30|465.25|462.95|465.22|462.92|465.26|462.96|465.2|462.9|7
1737258160000|2025-01-19 03:42:40|465.23|462.93|465.44|463.14|465.45|463.15|465.23|462.93|22
1737258170000|2025-01-19 03:42:50|465.43|463.13|465.53|463.23|465.54|463.24|465.43|463.13|12
1737258180000|2025-01-19 03:43:00|465.58|463.28|465.48|463.18|465.58|463.28|465.48|463.18|12
1737258190000|2025-01-19 03:43:10|465.47|463.17|465.35|463.05|465.47|463.17|465.35|463.05|16
1737258200000|2025-01-19 03:43:20|465.27|462.97|465.17|462.87|465.27|462.97|465.17|462.87|9
1737258210000|2025-01-19 03:43:30|465.16|462.86|464.84|462.54|465.17|462.87|464.84|462.54|15
1737258220000|2025-01-19 03:43:40|464.85|462.55|464.75|462.45|464.85|462.55|464.73|462.43|16
1737258230000|2025-01-19 03:43:50|464.76|462.46|464.76|462.46|464.77|462.47|464.73|462.43|11
1737258240000|2025-01-19 03:44:00|464.75|462.45|464.66|462.36|464.75|462.45|464.66|462.36|12
1737258250000|2025-01-19 03:44:10|464.65|462.35|464.59|462.29|464.65|462.35|464.59|462.29|11
1737258260000|2025-01-19 03:44:20|464.6|462.3|464.59|462.29|464.61|462.31|464.59|462.29|4
1737258270000|2025-01-19 03:44:30|464.66|462.36|464.59|462.29|464.66|462.36|464.59|462.29|8
1737258280000|2025-01-19 03:44:40|464.58|462.28|464.57|462.27|464.58|462.28|464.57|462.27|2
1737258290000|2025-01-19 03:44:50|464.58|462.28|464.76|462.46|464.76|462.46|464.58|462.28|8
1737258300000|2025-01-19 03:45:00|464.66|462.36|464.68|462.38|464.71|462.41|464.66|462.36|11
1737258310000|2025-01-19 03:45:10|464.64|462.34|464.64|462.34|464.68|462.38|464.63|462.33|11
1737258320000|2025-01-19 03:45:20|464.65|462.35|464.69|462.39|464.72|462.42|464.65|462.35|12
1737258330000|2025-01-19 03:45:30|464.66|462.36|464.3|462|464.7|462.4|464.27|461.97|20
1737258340000|2025-01-19 03:45:40|464.25|461.95|464.2|461.9|464.26|461.96|464.2|461.9|9
1737258350000|2025-01-19 03:45:50|464.19|461.89|464.19|461.89|464.19|461.89|464.17|461.87|7
1737258360000|2025-01-19 03:46:00|464.18|461.88|464.15|461.85|464.18|461.88|464.13|461.83|6
1737258370000|2025-01-19 03:46:10|464.14|461.84|464.11|461.81|464.14|461.84|464.11|461.81|4
1737258380000|2025-01-19 03:46:20|464.1|461.8|464|461.7|464.1|461.8|464|461.7|12
1737258390000|2025-01-19 03:46:30|463.99|461.69|463.94|461.64|463.99|461.69|463.94|461.64|6
1737258400000|2025-01-19 03:46:40|463.93|461.63|464|461.7|464.03|461.73|463.9|461.6|16
1737258410000|2025-01-19 03:46:50|464.01|461.71|464.04|461.74|464.09|461.79|464.01|461.71|16
1737258420000|2025-01-19 03:47:00|464.11|461.81|464.12|461.82|464.26|461.96|464.11|461.81|14
1737258430000|2025-01-19 03:47:10|464.11|461.81|464.14|461.84|464.16|461.86|464.11|461.81|8
1737258440000|2025-01-19 03:47:20|464.13|461.83|464.12|461.82|464.16|461.86|464.12|461.82|13
1737258450000|2025-01-19 03:47:30|464.17|461.87|464.53|462.23|464.53|462.23|464.17|461.87|14
1737258460000|2025-01-19 03:47:40|464.54|462.24|464.55|462.25|464.58|462.28|464.53|462.23|15
1737258470000|2025-01-19 03:47:50|464.56|462.26|464.54|462.24|464.56|462.26|464.52|462.22|13
1737258480000|2025-01-19 03:48:00|464.52|462.22|464.45|462.15|464.52|462.22|464.44|462.14|10
1737258490000|2025-01-19 03:48:10|464.51|462.21|464.86|462.56|464.86|462.56|464.51|462.21|18
1737258500000|2025-01-19 03:48:20|464.87|462.57|464.87|462.57|464.9|462.6|464.87|462.57|7
1737258510000|2025-01-19 03:48:30|464.75|462.45|464.72|462.42|464.77|462.47|464.72|462.42|8
1737258520000|2025-01-19 03:48:40|464.71|462.41|464.84|462.54|464.84|462.54|464.71|462.41|10
1737258530000|2025-01-19 03:48:50|464.89|462.59|465.04|462.74|465.07|462.77|464.89|462.59|11
1737258540000|2025-01-19 03:49:00|465.03|462.73|465.34|463.04|465.34|463.04|465.03|462.73|13
1737258550000|2025-01-19 03:49:10|465.33|463.03|465.31|463.01|465.33|463.03|465.31|463.01|3
1737258560000|2025-01-19 03:49:20|465.32|463.02|465.43|463.13|465.43|463.13|465.31|463.01|7
1737258570000|2025-01-19 03:49:30|465.45|463.15|465.5|463.2|465.51|463.21|465.29|462.99|14
1737258580000|2025-01-19 03:49:40|465.49|463.19|465.76|463.46|465.76|463.46|465.49|463.19|12
1737258590000|2025-01-19 03:49:50|465.77|463.47|465.76|463.46|465.77|463.47|465.73|463.43|5
1737258600000|2025-01-19 03:50:00|465.77|463.47|466.03|463.73|466.03|463.73|465.77|463.47|11
1737258610000|2025-01-19 03:50:10|466.04|463.74|466.18|463.88|466.18|463.88|466.04|463.74|13
1737258620000|2025-01-19 03:50:20|466.28|463.98|466.39|464.09|466.39|464.09|466.28|463.98|3
1737258630000|2025-01-19 03:50:30|466.41|464.11|466.38|464.08|466.43|464.13|466.37|464.07|7
1737258640000|2025-01-19 03:50:40|466.37|464.07|466.36|464.06|466.37|464.07|466.36|464.06|2
1737258650000|2025-01-19 03:50:50|466.38|464.08|466.26|463.96|466.38|464.08|466.25|463.95|5
1737258660000|2025-01-19 03:51:00|466.25|463.95|466.22|463.92|466.25|463.95|466.22|463.92|4
1737258670000|2025-01-19 03:51:10|466.23|463.93|466.23|463.93|466.23|463.93|466.23|463.93|1
1737258680000|2025-01-19 03:51:20|466.22|463.92|466.23|463.93|466.24|463.94|466.22|463.92|4
1737258690000|2025-01-19 03:51:30|466.22|463.92|466.27|463.97|466.29|463.99|466.22|463.92|13
1737258700000|2025-01-19 03:51:40|466.26|463.96|466.27|463.97|466.28|463.98|466.26|463.96|4
1737258710000|2025-01-19 03:51:50|466.2|463.9|466.26|463.96|466.26|463.96|466.2|463.9|2
1737258720000|2025-01-19 03:52:00|466.25|463.95|466.25|463.95|466.25|463.95|466.25|463.95|1
1737258730000|2025-01-19 03:52:10|466.24|463.94|466.21|463.91|466.24|463.94|466.19|463.89|5
1737258740000|2025-01-19 03:52:20|466.11|463.81|466.03|463.73|466.11|463.81|466.01|463.71|7
1737258750000|2025-01-19 03:52:30|466.04|463.74|466.03|463.73|466.04|463.74|466.02|463.72|4
1737258760000|2025-01-19 03:52:40|466.02|463.72|466.03|463.73|466.03|463.73|466.02|463.72|4
1737258770000|2025-01-19 03:52:50|466.04|463.74|466.06|463.76|466.06|463.76|466.03|463.73|5
1737258780000|2025-01-19 03:53:00|466.07|463.77|466.32|464.02|466.36|464.06|466.07|463.77|13
1737258790000|2025-01-19 03:53:10|466.31|464.01|466.3|464|466.31|464.01|466.3|464|4
1737258800000|2025-01-19 03:53:20|466.29|463.99|466.31|464.01|466.31|464.01|466.29|463.99|3
1737258810000|2025-01-19 03:53:30|466.29|463.99|466.37|464.07|466.37|464.07|466.29|463.99|7
1737258820000|2025-01-19 03:53:40|466.34|464.04|466.34|464.04|466.38|464.08|466.32|464.02|11
1737258830000|2025-01-19 03:53:50|466.35|464.05|466.38|464.08|466.38|464.08|466.35|464.05|4
1737258840000|2025-01-19 03:54:00|466.39|464.09|466.38|464.08|466.39|464.09|466.38|464.08|2
1737258850000|2025-01-19 03:54:10|466.34|464.04|466.35|464.05|466.35|464.05|466.34|464.04|2
1737258860000|2025-01-19 03:54:20|466.39|464.09|466.41|464.11|466.41|464.11|466.39|464.09|3
1737258870000|2025-01-19 03:54:30|466.29|463.99|466.3|464|466.3|464|466.29|463.99|2
1737258880000|2025-01-19 03:54:40|466.26|463.96|466.27|463.97|466.27|463.97|466.26|463.96|4
1737258890000|2025-01-19 03:54:50|466.26|463.96|466.26|463.96|466.27|463.97|466.26|463.96|5
1737258900000|2025-01-19 03:55:00|466.23|463.93|466.22|463.92|466.23|463.93|466.22|463.92|2
1737258910000|2025-01-19 03:55:10|466.23|463.93|466.16|463.86|466.29|463.99|466.16|463.86|13
1737258920000|2025-01-19 03:55:20|466.12|463.82|465.9|463.6|466.12|463.82|465.9|463.6|7
1737258930000|2025-01-19 03:55:30|465.89|463.59|465.86|463.56|465.89|463.59|465.86|463.56|3
1737258940000|2025-01-19 03:55:40|465.85|463.55|465.84|463.54|465.85|463.55|465.84|463.54|2
1737258950000|2025-01-19 03:55:50|465.83|463.53|465.75|463.45|465.83|463.53|465.75|463.45|4
1737258960000|2025-01-19 03:56:00|465.76|463.46|465.79|463.49|465.8|463.5|465.76|463.46|6
1737258970000|2025-01-19 03:56:10|465.78|463.48|465.78|463.48|465.79|463.49|465.78|463.48|3
1737258980000|2025-01-19 03:56:20|465.77|463.47|465.75|463.45|465.78|463.48|465.75|463.45|5
1737258990000|2025-01-19 03:56:30|465.74|463.44|465.73|463.43|465.74|463.44|465.73|463.43|2
1737259000000|2025-01-19 03:56:40|465.72|463.42|465.71|463.41|465.72|463.42|465.71|463.41|2
1737259010000|2025-01-19 03:56:50|465.7|463.4|465.55|463.25|465.7|463.4|465.5|463.2|5
1737259020000|2025-01-19 03:57:00|465.56|463.26|465.54|463.24|465.56|463.26|465.54|463.24|3
1737259030000|2025-01-19 03:57:10|465.53|463.23|465.49|463.19|465.53|463.23|465.45|463.15|6
1737259040000|2025-01-19 03:57:20|465.46|463.16|465.44|463.14|465.46|463.16|465.44|463.14|3
1737259050000|2025-01-19 03:57:30|465.33|463.03|465.36|463.06|465.37|463.07|465.33|463.03|6
1737259060000|2025-01-19 03:57:40|465.29|462.99|465.04|462.74|465.29|462.99|465.04|462.74|8
1737259070000|2025-01-19 03:57:50|465.03|462.73|464.9|462.6|465.03|462.73|464.9|462.6|6
1737259080000|2025-01-19 03:58:00|464.89|462.59|464.79|462.49|464.89|462.59|464.79|462.49|9
1737259090000|2025-01-19 03:58:10|464.78|462.48|464.78|462.48|464.79|462.49|464.78|462.48|3
1737259100000|2025-01-19 03:58:20|464.77|462.47|464.77|462.47|464.77|462.47|464.77|462.47|1
1737259110000|2025-01-19 03:58:30|464.76|462.46|464.75|462.45|464.79|462.49|464.74|462.44|12
1737259120000|2025-01-19 03:58:40|464.74|462.44|464.73|462.43|464.74|462.44|464.73|462.43|2
1737259130000|2025-01-19 03:58:50|464.72|462.42|464.7|462.4|464.72|462.42|464.7|462.4|3
1737259140000|2025-01-19 03:59:00|464.69|462.39|464.55|462.25|464.69|462.39|464.51|462.21|9
1737259150000|2025-01-19 03:59:10|464.54|462.24|464.28|461.98|464.54|462.24|464.28|461.98|8
1737259160000|2025-01-19 03:59:20|464.31|462.01|464.25|461.95|464.32|462.02|464.25|461.95|6
1737259170000|2025-01-19 03:59:30|464.29|461.99|464.17|461.87|464.29|461.99|464.17|461.87|7
1737259180000|2025-01-19 03:59:40|464.12|461.82|464.07|461.77|464.13|461.83|464.04|461.74|10
1737259190000|2025-01-19 03:59:50|464.08|461.78|464.08|461.78|464.08|461.78|464.06|461.76|6
1737259200000|2025-01-19 04:00:00|464.09|461.79|464.07|461.77|464.09|461.79|464.07|461.77|7
1737259210000|2025-01-19 04:00:10|464.08|461.78|463.98|461.68|464.09|461.79|463.97|461.67|9
1737259220000|2025-01-19 04:00:20|463.99|461.69|464.01|461.71|464.02|461.72|463.99|461.69|5
1737259230000|2025-01-19 04:00:30|464.02|461.72|463.93|461.63|464.02|461.72|463.92|461.62|11
1737259240000|2025-01-19 04:00:40|463.94|461.64|463.82|461.52|463.94|461.64|463.81|461.51|5
1737259250000|2025-01-19 04:00:50|463.83|461.53|463.82|461.52|463.83|461.53|463.81|461.51|6
1737259260000|2025-01-19 04:01:00|463.77|461.47|463.44|461.14|463.79|461.49|463.44|461.14|14
1737259270000|2025-01-19 04:01:10|463.29|460.99|463.15|460.85|463.31|461.01|463.15|460.85|21
1737259280000|2025-01-19 04:01:20|463.17|460.87|463.08|460.78|463.17|460.87|463.04|460.74|8
1737259290000|2025-01-19 04:01:30|463.1|460.8|463|460.7|463.14|460.84|463|460.7|9
1737259300000|2025-01-19 04:01:40|462.99|460.69|462.86|460.56|463.01|460.71|462.86|460.56|14
1737259310000|2025-01-19 04:01:50|462.83|460.53|462.64|460.34|462.83|460.53|462.63|460.33|17
1737259320000|2025-01-19 04:02:00|462.65|460.35|462.96|460.66|462.97|460.67|462.65|460.35|16
1737259330000|2025-01-19 04:02:10|462.97|460.67|462.9|460.6|462.98|460.68|462.89|460.59|7
1737259340000|2025-01-19 04:02:20|462.89|460.59|462.97|460.67|463.02|460.72|462.88|460.58|18
1737259350000|2025-01-19 04:02:30|462.92|460.62|462.95|460.65|463.01|460.71|462.92|460.62|12
1737259360000|2025-01-19 04:02:40|462.94|460.64|462.98|460.68|463|460.7|462.93|460.63|8
1737259370000|2025-01-19 04:02:50|462.99|460.69|463.25|460.95|463.25|460.95|462.99|460.69|10
1737259380000|2025-01-19 04:03:00|463.26|460.96|463.43|461.13|463.43|461.13|463.26|460.96|11
1737259390000|2025-01-19 04:03:10|463.44|461.14|463.45|461.15|463.49|461.19|463.41|461.11|19
1737259400000|2025-01-19 04:03:20|463.46|461.16|463.45|461.15|463.47|461.17|463.44|461.14|6
1737259410000|2025-01-19 04:03:30|463.46|461.16|463.5|461.2|463.59|461.29|463.46|461.16|11
1737259420000|2025-01-19 04:03:40|463.39|461.09|463.27|460.97|463.41|461.11|463.27|460.97|11
1737259430000|2025-01-19 04:03:50|463.26|460.96|463.16|460.86|463.26|460.96|463.15|460.85|17
1737259440000|2025-01-19 04:04:00|463.17|460.87|463.1|460.8|463.21|460.91|463.06|460.76|15
1737259450000|2025-01-19 04:04:10|463.09|460.79|462.98|460.68|463.09|460.79|462.96|460.66|13
1737259460000|2025-01-19 04:04:20|462.91|460.61|462.95|460.65|462.95|460.65|462.91|460.61|3
1737259470000|2025-01-19 04:04:30|462.96|460.66|462.99|460.69|462.99|460.69|462.94|460.64|7
1737259480000|2025-01-19 04:04:40|463.02|460.72|463.16|460.86|463.16|460.86|463.02|460.72|8
1737259490000|2025-01-19 04:04:50|463.17|460.87|463.19|460.89|463.2|460.9|463.16|460.86|5
1737259500000|2025-01-19 04:05:00|463.2|460.9|463.27|460.97|463.27|460.97|463.2|460.9|5
1737259510000|2025-01-19 04:05:10|463.35|461.05|463.27|460.97|463.44|461.14|463.24|460.94|15
1737259520000|2025-01-19 04:05:20|463.26|460.96|463.39|461.09|463.39|461.09|463.25|460.95|16
1737259530000|2025-01-19 04:05:30|463.4|461.1|463.42|461.12|463.45|461.15|463.4|461.1|5
1737259540000|2025-01-19 04:05:40|463.41|461.11|463.3|461|463.41|461.11|463.26|460.96|8
1737259550000|2025-01-19 04:05:50|463.29|460.99|463.33|461.03|463.34|461.04|463.29|460.99|8
1737259560000|2025-01-19 04:06:00|463.34|461.04|463.35|461.05|463.36|461.06|463.32|461.02|7
1737259570000|2025-01-19 04:06:10|463.36|461.06|463.59|461.29|463.59|461.29|463.36|461.06|15
1737259580000|2025-01-19 04:06:20|463.6|461.3|463.57|461.27|463.61|461.31|463.56|461.26|12
1737259590000|2025-01-19 04:06:30|463.56|461.26|463.43|461.13|463.56|461.26|463.4|461.1|8
1737259600000|2025-01-19 04:06:40|463.42|461.12|463.33|461.03|463.42|461.12|463.33|461.03|6
1737259610000|2025-01-19 04:06:50|463.34|461.04|463.44|461.14|463.44|461.14|463.33|461.03|14
1737259620000|2025-01-19 04:07:00|463.45|461.15|463.68|461.38|463.68|461.38|463.45|461.15|14
1737259630000|2025-01-19 04:07:10|463.69|461.39|463.8|461.5|463.81|461.51|463.69|461.39|6
1737259640000|2025-01-19 04:07:20|463.79|461.49|463.84|461.54|463.84|461.54|463.78|461.48|6
1737259650000|2025-01-19 04:07:30|463.85|461.55|463.97|461.67|463.98|461.68|463.85|461.55|12
1737259660000|2025-01-19 04:07:40|463.93|461.63|463.96|461.66|463.97|461.67|463.92|461.62|13
1737259670000|2025-01-19 04:07:50|463.93|461.63|463.83|461.53|463.93|461.63|463.8|461.5|7
1737259680000|2025-01-19 04:08:00|463.82|461.52|464.03|461.73|464.06|461.76|463.82|461.52|20
1737259690000|2025-01-19 04:08:10|463.99|461.69|463.81|461.51|463.99|461.69|463.8|461.5|10
1737259700000|2025-01-19 04:08:20|463.8|461.5|463.72|461.42|463.8|461.5|463.7|461.4|11
1737259710000|2025-01-19 04:08:30|463.71|461.41|463.55|461.25|463.71|461.41|463.55|461.25|10
1737259720000|2025-01-19 04:08:40|463.54|461.24|463.54|461.24|463.54|461.24|463.54|461.24|1
1737259730000|2025-01-19 04:08:50|463.53|461.23|463.51|461.21|463.54|461.24|463.51|461.21|8
1737259740000|2025-01-19 04:09:00|463.52|461.22|463.4|461.1|463.52|461.22|463.4|461.1|13
1737259750000|2025-01-19 04:09:10|463.39|461.09|463.35|461.05|463.39|461.09|463.35|461.05|5
1737259760000|2025-01-19 04:09:20|463.36|461.06|463.34|461.04|463.36|461.06|463.33|461.03|7
1737259770000|2025-01-19 04:09:30|463.33|461.03|463.17|460.87|463.33|461.03|463.17|460.87|5
1737259780000|2025-01-19 04:09:40|463.08|460.78|462.78|460.48|463.1|460.8|462.78|460.48|17
1737259790000|2025-01-19 04:09:50|462.77|460.47|462.77|460.47|462.77|460.47|462.75|460.45|5
1737259800000|2025-01-19 04:10:00|462.78|460.48|462.68|460.38|462.8|460.5|462.67|460.37|17
1737259810000|2025-01-19 04:10:10|462.69|460.39|462.63|460.33|462.71|460.41|462.63|460.33|10
1737259820000|2025-01-19 04:10:20|462.62|460.32|462.55|460.25|462.62|460.32|462.55|460.25|5
1737259830000|2025-01-19 04:10:30|462.54|460.24|462.43|460.13|462.58|460.28|462.43|460.13|16
1737259840000|2025-01-19 04:10:40|462.44|460.14|462.48|460.18|462.48|460.18|462.44|460.14|7
1737259850000|2025-01-19 04:10:50|462.44|460.14|462.45|460.15|462.45|460.15|462.41|460.11|7
1737259860000|2025-01-19 04:11:00|462.44|460.14|462.33|460.03|462.44|460.14|462.33|460.03|6
1737259870000|2025-01-19 04:11:10|462.23|459.93|462.12|459.82|462.24|459.94|462.11|459.81|11
1737259880000|2025-01-19 04:11:20|462.11|459.81|462.15|459.85|462.15|459.85|462.1|459.8|9
1737259890000|2025-01-19 04:11:30|462.05|459.75|461.8|459.5|462.05|459.75|461.78|459.48|12
1737259900000|2025-01-19 04:11:40|461.79|459.49|461.86|459.56|461.86|459.56|461.79|459.49|10
1737259910000|2025-01-19 04:11:50|461.87|459.57|461.82|459.52|461.87|459.57|461.8|459.5|7
1737259920000|2025-01-19 04:12:00|461.83|459.53|461.9|459.6|461.9|459.6|461.77|459.47|14
1737259930000|2025-01-19 04:12:10|461.91|459.61|461.85|459.55|461.97|459.67|461.85|459.55|9
1737259940000|2025-01-19 04:12:20|461.86|459.56|461.94|459.64|461.94|459.64|461.86|459.56|9
1737259950000|2025-01-19 04:12:30|461.93|459.63|461.78|459.48|461.93|459.63|461.78|459.48|8
1737259960000|2025-01-19 04:12:40|461.77|459.47|461.77|459.47|461.77|459.47|461.77|459.47|1
1737259970000|2025-01-19 04:12:50|461.78|459.48|461.79|459.49|461.8|459.5|461.77|459.47|6
1737259980000|2025-01-19 04:13:00|461.8|459.5|461.79|459.49|461.83|459.53|461.79|459.49|6
1737259990000|2025-01-19 04:13:10|461.78|459.48|461.79|459.49|461.79|459.49|461.76|459.46|7
1737260000000|2025-01-19 04:13:20|461.75|459.45|461.8|459.5|461.8|459.5|461.73|459.43|10
1737260010000|2025-01-19 04:13:30|461.81|459.51|461.97|459.67|461.97|459.67|461.81|459.51|18
1737260020000|2025-01-19 04:13:40|461.98|459.68|462.71|460.41|462.71|460.41|461.98|459.68|20
1737260030000|2025-01-19 04:13:50|462.74|460.44|462.96|460.66|462.96|460.66|462.74|460.44|16
1737260040000|2025-01-19 04:14:00|462.97|460.67|463.15|460.85|463.17|460.87|462.97|460.67|25
1737260050000|2025-01-19 04:14:10|463.08|460.78|463.08|460.78|463.12|460.82|462.99|460.69|14
1737260060000|2025-01-19 04:14:20|463.06|460.76|463.05|460.75|463.11|460.81|463.05|460.75|13
1737260070000|2025-01-19 04:14:30|463.1|460.8|463.03|460.73|463.11|460.81|463|460.7|13
1737260080000|2025-01-19 04:14:40|463.04|460.74|463.07|460.77|463.07|460.77|463.01|460.71|13
1737260090000|2025-01-19 04:14:50|463.08|460.78|462.9|460.6|463.08|460.78|462.89|460.59|7
1737260100000|2025-01-19 04:15:00|462.94|460.64|463.33|461.03|463.33|461.03|462.94|460.64|20
1737260110000|2025-01-19 04:15:10|463.34|461.04|463.69|461.39|463.69|461.39|463.34|461.04|13
1737260120000|2025-01-19 04:15:20|463.73|461.43|463.89|461.59|463.95|461.65|463.73|461.43|18
1737260130000|2025-01-19 04:15:30|463.8|461.5|463.86|461.56|463.86|461.56|463.8|461.5|14
1737260140000|2025-01-19 04:15:40|463.87|461.57|463.43|461.13|463.87|461.57|463.43|461.13|11
1737260150000|2025-01-19 04:15:50|463.44|461.14|463.5|461.2|463.5|461.2|463.44|461.14|13
1737260160000|2025-01-19 04:16:00|463.51|461.21|463.44|461.14|463.6|461.3|463.44|461.14|16
1737260170000|2025-01-19 04:16:10|463.24|460.94|463.21|460.91|463.26|460.96|463.2|460.9|12
1737260180000|2025-01-19 04:16:20|463.2|460.9|463.24|460.94|463.24|460.94|463.19|460.89|13
1737260190000|2025-01-19 04:16:30|463.25|460.95|463.31|461.01|463.31|461.01|463.2|460.9|12
1737260200000|2025-01-19 04:16:40|463.32|461.02|463.07|460.77|463.33|461.03|463.07|460.77|9
1737260210000|2025-01-19 04:16:50|463.06|460.76|462.63|460.33|463.06|460.76|462.58|460.28|17
1737260220000|2025-01-19 04:17:00|462.64|460.34|463.43|461.13|463.44|461.14|462.64|460.34|13
1737260230000|2025-01-19 04:17:10|463.38|461.08|463.23|460.93|463.43|461.13|463.22|460.92|13
1737260240000|2025-01-19 04:17:20|463.24|460.94|463.04|460.74|463.24|460.94|463.04|460.74|14
1737260250000|2025-01-19 04:17:30|463.03|460.73|462.73|460.43|463.03|460.73|462.73|460.43|19
1737260260000|2025-01-19 04:17:40|462.72|460.42|462.21|459.91|462.72|460.42|462.14|459.84|21
1737260270000|2025-01-19 04:17:50|462.2|459.9|461.83|459.53|462.2|459.9|461.83|459.53|18
1737260280000|2025-01-19 04:18:00|461.82|459.52|461.7|459.4|461.86|459.56|461.7|459.4|16
1737260290000|2025-01-19 04:18:10|461.65|459.35|461.06|458.76|461.65|459.35|461.06|458.76|13
1737260300000|2025-01-19 04:18:20|461.05|458.75|460.82|458.52|461.08|458.78|460.77|458.47|26
1737260310000|2025-01-19 04:18:30|460.81|458.51|461.11|458.81|461.11|458.81|460.81|458.51|10
1737260320000|2025-01-19 04:18:40|461.12|458.82|460.93|458.63|461.2|458.9|460.92|458.62|10
1737260330000|2025-01-19 04:18:50|460.92|458.62|460.76|458.46|460.96|458.66|460.76|458.46|8
1737260340000|2025-01-19 04:19:00|460.79|458.49|460.68|458.38|460.83|458.53|460.54|458.24|23
1737260350000|2025-01-19 04:19:10|460.69|458.39|461.17|458.87|461.17|458.87|460.69|458.39|14
1737260360000|2025-01-19 04:19:20|461.22|458.92|461.36|459.06|461.36|459.06|461.22|458.92|13
1737260370000|2025-01-19 04:19:30|461.37|459.07|461.27|458.97|461.38|459.08|461.24|458.94|13
1737260380000|2025-01-19 04:19:40|461.28|458.98|461.19|458.89|461.28|458.98|461.13|458.83|11
1737260390000|2025-01-19 04:19:50|461.17|458.87|460.88|458.58|461.18|458.88|460.88|458.58|9
1737260400000|2025-01-19 04:20:00|460.87|458.57|460.8|458.5|460.9|458.6|460.73|458.43|12
1737260410000|2025-01-19 04:20:10|460.71|458.41|460.64|458.34|460.77|458.47|460.63|458.33|14
1737260420000|2025-01-19 04:20:20|460.65|458.35|460.85|458.55|460.99|458.69|460.65|458.35|13
1737260430000|2025-01-19 04:20:30|460.86|458.56|460.86|458.56|460.93|458.63|460.83|458.53|12
1737260440000|2025-01-19 04:20:40|460.85|458.55|460.73|458.43|460.85|458.55|460.71|458.41|9
1737260450000|2025-01-19 04:20:50|460.74|458.44|461|458.7|461|458.7|460.71|458.41|14
1737260460000|2025-01-19 04:21:00|461.05|458.75|461.57|459.27|461.57|459.27|461.05|458.75|13
1737260470000|2025-01-19 04:21:10|461.56|459.26|461.89|459.59|461.89|459.59|461.56|459.26|14
1737260480000|2025-01-19 04:21:20|461.9|459.6|462.45|460.15|462.49|460.19|461.89|459.59|19
1737260490000|2025-01-19 04:21:30|462.5|460.2|462.14|459.84|462.52|460.22|462.14|459.84|11
1737260500000|2025-01-19 04:21:40|462.15|459.85|462.12|459.82|462.15|459.85|462.12|459.82|10
1737260510000|2025-01-19 04:21:50|462.11|459.81|462.04|459.74|462.11|459.81|462.04|459.74|10
1737260520000|2025-01-19 04:22:00|462.03|459.73|462.29|459.99|462.38|460.08|462.03|459.73|16
1737260530000|2025-01-19 04:22:10|462.3|460|462.3|460|462.33|460.03|462.28|459.98|12
1737260540000|2025-01-19 04:22:20|462.29|459.99|462.38|460.08|462.46|460.16|462.28|459.98|10
1737260550000|2025-01-19 04:22:30|462.31|460.01|461.94|459.64|462.33|460.03|461.94|459.64|17
1737260560000|2025-01-19 04:22:40|461.93|459.63|461.77|459.47|461.93|459.63|461.75|459.45|15
1737260570000|2025-01-19 04:22:50|461.76|459.46|461.78|459.48|461.79|459.49|461.76|459.46|9
1737260580000|2025-01-19 04:23:00|461.77|459.47|461.68|459.38|461.77|459.47|461.64|459.34|10
1737260590000|2025-01-19 04:23:10|461.69|459.39|461.58|459.28|461.71|459.41|461.58|459.28|12
1737260600000|2025-01-19 04:23:20|461.57|459.27|461.9|459.6|461.9|459.6|461.57|459.27|7
1737260610000|2025-01-19 04:23:30|462.09|459.79|462.46|460.16|462.48|460.18|462.01|459.71|14
1737260620000|2025-01-19 04:23:40|462.45|460.15|462.37|460.07|462.46|460.16|462.3|460|14
1737260630000|2025-01-19 04:23:50|462.48|460.18|462.67|460.37|462.73|460.43|462.48|460.18|14
1737260640000|2025-01-19 04:24:00|462.72|460.42|462.87|460.57|462.95|460.65|462.72|460.42|13
1737260650000|2025-01-19 04:24:10|462.86|460.56|463|460.7|463.01|460.71|462.86|460.56|11
1737260660000|2025-01-19 04:24:20|462.98|460.68|462.7|460.4|462.98|460.68|462.66|460.36|12
1737260670000|2025-01-19 04:24:30|462.69|460.39|462.43|460.13|462.69|460.39|462.43|460.13|12
1737260680000|2025-01-19 04:24:40|462.44|460.14|462.49|460.19|462.49|460.19|462.44|460.14|6
1737260690000|2025-01-19 04:24:50|462.5|460.2|462.74|460.44|462.74|460.44|462.5|460.2|14
1737260700000|2025-01-19 04:25:00|462.75|460.45|462.94|460.64|462.95|460.65|462.75|460.45|13
1737260710000|2025-01-19 04:25:10|462.95|460.65|462.9|460.6|462.99|460.69|462.87|460.57|15
1737260720000|2025-01-19 04:25:20|462.89|460.59|462.68|460.38|462.89|460.59|462.68|460.38|14
1737260730000|2025-01-19 04:25:30|462.69|460.39|462.74|460.44|462.75|460.45|462.69|460.39|10
1737260740000|2025-01-19 04:25:40|462.75|460.45|462.97|460.67|462.97|460.67|462.75|460.45|10
1737260750000|2025-01-19 04:25:50|462.98|460.68|463.07|460.77|463.14|460.84|462.98|460.68|12
1737260760000|2025-01-19 04:26:00|463.08|460.78|462.91|460.61|463.09|460.79|462.86|460.56|11
1737260770000|2025-01-19 04:26:10|462.9|460.6|462.81|460.51|462.9|460.6|462.8|460.5|12
1737260780000|2025-01-19 04:26:20|462.82|460.52|462.76|460.46|462.83|460.53|462.76|460.46|14
1737260790000|2025-01-19 04:26:30|462.75|460.45|462.76|460.46|462.79|460.49|462.73|460.43|9
1737260800000|2025-01-19 04:26:40|462.75|460.45|462.59|460.29|462.8|460.5|462.59|460.29|19
1737260810000|2025-01-19 04:26:50|462.62|460.32|462.26|459.96|462.62|460.32|462.26|459.96|17
1737260820000|2025-01-19 04:27:00|462.21|459.91|462.05|459.75|462.21|459.91|462.04|459.74|8
1737260830000|2025-01-19 04:27:10|462.06|459.76|462.01|459.71|462.06|459.76|462.01|459.71|9
1737260840000|2025-01-19 04:27:20|462|459.7|461.7|459.4|462|459.7|461.7|459.4|13
1737260850000|2025-01-19 04:27:30|461.69|459.39|461.68|459.38|461.71|459.41|461.68|459.38|12
1737260860000|2025-01-19 04:27:40|461.69|459.39|461.58|459.28|461.7|459.4|461.58|459.28|9
1737260870000|2025-01-19 04:27:50|461.57|459.27|461.53|459.23|461.6|459.3|461.53|459.23|9
1737260880000|2025-01-19 04:28:00|461.52|459.22|461.67|459.37|461.67|459.37|461.48|459.18|13
1737260890000|2025-01-19 04:28:10|461.7|459.4|461.72|459.42|461.78|459.48|461.7|459.4|13
1737260900000|2025-01-19 04:28:20|461.71|459.41|461.69|459.39|461.71|459.41|461.66|459.36|5
1737260910000|2025-01-19 04:28:30|461.68|459.38|462.19|459.89|462.19|459.89|461.68|459.38|21
1737260920000|2025-01-19 04:28:40|462.23|459.93|462.23|459.93|462.27|459.97|462.22|459.92|8
1737260930000|2025-01-19 04:28:50|462.22|459.92|462.31|460.01|462.32|460.02|462.21|459.91|7
1737260940000|2025-01-19 04:29:00|462.3|460|462.23|459.93|462.3|460|462.23|459.93|7
1737260950000|2025-01-19 04:29:10|462.22|459.92|462.36|460.06|462.36|460.06|462.16|459.86|14
1737260960000|2025-01-19 04:29:20|462.38|460.08|462.4|460.1|462.41|460.11|462.36|460.06|14
1737260970000|2025-01-19 04:29:30|462.41|460.11|462.58|460.28|462.65|460.35|462.41|460.11|11
1737260980000|2025-01-19 04:29:40|462.57|460.27|462.35|460.05|462.57|460.27|462.35|460.05|14
1737260990000|2025-01-19 04:29:50|462.3|460|462.19|459.89|462.3|460|462.19|459.89|11
1737261000000|2025-01-19 04:30:00|462.18|459.88|461.91|459.61|462.18|459.88|461.9|459.6|12
1737261010000|2025-01-19 04:30:10|461.9|459.6|461.46|459.16|461.9|459.6|461.46|459.16|16
1737261020000|2025-01-19 04:30:20|461.4|459.1|461.2|458.9|461.4|459.1|461.19|458.89|19
1737261030000|2025-01-19 04:30:30|461.19|458.89|461.02|458.72|461.22|458.92|461.02|458.72|17
1737261040000|2025-01-19 04:30:40|461.01|458.71|460.99|458.69|461.01|458.71|460.96|458.66|7
1737261050000|2025-01-19 04:30:50|460.98|458.68|460.86|458.56|460.98|458.68|460.79|458.49|16
1737261060000|2025-01-19 04:31:00|460.85|458.55|460.67|458.37|460.85|458.55|460.67|458.37|12
1737261070000|2025-01-19 04:31:10|460.68|458.38|460.92|458.62|460.97|458.67|460.65|458.35|18
1737261080000|2025-01-19 04:31:20|460.91|458.61|460.68|458.38|460.91|458.61|460.68|458.38|14
1737261090000|2025-01-19 04:31:30|460.67|458.37|460.55|458.25|460.68|458.38|460.53|458.23|17
1737261100000|2025-01-19 04:31:40|460.56|458.26|460.55|458.25|460.56|458.26|460.55|458.25|6
1737261110000|2025-01-19 04:31:50|460.54|458.24|460.85|458.55|460.85|458.55|460.54|458.24|9
1737261120000|2025-01-19 04:32:00|460.86|458.56|460.82|458.52|460.94|458.64|460.82|458.52|17
1737261130000|2025-01-19 04:32:10|460.81|458.51|460.69|458.39|460.81|458.51|460.69|458.39|10
1737261140000|2025-01-19 04:32:20|460.68|458.38|460.52|458.22|460.68|458.38|460.52|458.22|8
1737261150000|2025-01-19 04:32:30|460.51|458.21|460.16|457.86|460.51|458.21|460.16|457.86|22
1737261160000|2025-01-19 04:32:40|460.13|457.83|460|457.7|460.13|457.83|459.97|457.67|16
1737261170000|2025-01-19 04:32:50|459.95|457.65|460.17|457.87|460.18|457.88|459.95|457.65|11
1737261180000|2025-01-19 04:33:00|460.2|457.9|460.38|458.08|460.4|458.1|460.2|457.9|11
1737261190000|2025-01-19 04:33:10|460.43|458.13|460.33|458.03|460.45|458.15|460.33|458.03|10
1737261200000|2025-01-19 04:33:20|460.4|458.1|460.55|458.25|460.62|458.32|460.4|458.1|11
1737261210000|2025-01-19 04:33:30|460.51|458.21|460.44|458.14|460.51|458.21|460.41|458.11|6
1737261220000|2025-01-19 04:33:40|460.39|458.09|460.27|457.97|460.4|458.1|460.26|457.96|7
1737261230000|2025-01-19 04:33:50|460.26|457.96|460.18|457.88|460.26|457.96|460.15|457.85|12
1737261240000|2025-01-19 04:34:00|460.17|457.87|459.98|457.68|460.17|457.87|459.98|457.68|12
1737261250000|2025-01-19 04:34:10|459.99|457.69|460.09|457.79|460.13|457.83|459.98|457.68|12
1737261260000|2025-01-19 04:34:20|460.13|457.83|460.14|457.84|460.14|457.84|460.12|457.82|7
1737261270000|2025-01-19 04:34:30|460.15|457.85|459.91|457.61|460.15|457.85|459.89|457.59|14
1737261280000|2025-01-19 04:34:40|459.78|457.48|459.02|456.72|459.81|457.51|459.01|456.71|16
1737261290000|2025-01-19 04:34:50|459.03|456.73|458.97|456.67|459.08|456.78|458.97|456.67|14
1737261300000|2025-01-19 04:35:00|458.98|456.68|459.21|456.91|459.27|456.97|458.98|456.68|17
1737261310000|2025-01-19 04:35:10|459.24|456.94|459.34|457.04|459.35|457.05|459.23|456.93|11
1737261320000|2025-01-19 04:35:20|459.35|457.05|459.15|456.85|459.35|457.05|459.12|456.82|19
1737261330000|2025-01-19 04:35:30|459.16|456.86|459.22|456.92|459.33|457.03|459.15|456.85|10
1737261340000|2025-01-19 04:35:40|459.23|456.93|459.12|456.82|459.26|456.96|459.08|456.78|11
1737261350000|2025-01-19 04:35:50|459.14|456.84|459.33|457.03|459.35|457.05|459.14|456.84|18
1737261360000|2025-01-19 04:36:00|459.32|457.02|459.06|456.76|459.32|457.02|459.06|456.76|11
1737261370000|2025-01-19 04:36:10|459.04|456.74|459.1|456.8|459.1|456.8|459.02|456.72|7
1737261380000|2025-01-19 04:36:20|459.15|456.85|459.18|456.88|459.18|456.88|459.11|456.81|8
1737261390000|2025-01-19 04:36:30|459.31|457.01|459.56|457.26|459.79|457.49|459.31|457.01|18
1737261400000|2025-01-19 04:36:40|459.58|457.28|459.65|457.35|459.65|457.35|459.58|457.28|15
1737261410000|2025-01-19 04:36:50|459.66|457.36|459.81|457.51|459.81|457.51|459.61|457.31|17
1737261420000|2025-01-19 04:37:00|459.88|457.58|459.82|457.52|459.88|457.58|459.69|457.39|16
1737261430000|2025-01-19 04:37:10|459.78|457.48|459.84|457.54|459.84|457.54|459.77|457.47|11
1737261440000|2025-01-19 04:37:20|459.85|457.55|459.75|457.45|459.85|457.55|459.71|457.41|9
1737261450000|2025-01-19 04:37:30|459.72|457.42|459.73|457.43|459.89|457.59|459.72|457.42|12
1737261460000|2025-01-19 04:37:40|459.74|457.44|459.78|457.48|459.78|457.48|459.74|457.44|2
1737261470000|2025-01-19 04:37:50|459.85|457.55|459.84|457.54|459.85|457.55|459.84|457.54|4
1737261480000|2025-01-19 04:38:00|459.83|457.53|459.7|457.4|459.83|457.53|459.68|457.38|11
1737261490000|2025-01-19 04:38:10|459.69|457.39|459.68|457.38|459.71|457.41|459.68|457.38|10
1737261500000|2025-01-19 04:38:20|459.69|457.39|460.06|457.76|460.06|457.76|459.69|457.39|12
1737261510000|2025-01-19 04:38:30|460.07|457.77|460.21|457.91|460.22|457.92|460.07|457.77|6
1737261520000|2025-01-19 04:38:40|460.2|457.9|460.22|457.92|460.22|457.92|460.2|457.9|3
1737261530000|2025-01-19 04:38:50|460.23|457.93|460.64|458.34|460.64|458.34|460.23|457.93|15
1737261540000|2025-01-19 04:39:00|460.65|458.35|460.79|458.49|460.79|458.49|460.65|458.35|7
1737261550000|2025-01-19 04:39:10|460.8|458.5|460.67|458.37|460.81|458.51|460.65|458.35|8
1737261560000|2025-01-19 04:39:20|460.68|458.38|460.69|458.39|460.72|458.42|460.68|458.38|13
1737261570000|2025-01-19 04:39:30|460.7|458.4|460.6|458.3|460.73|458.43|460.6|458.3|12
1737261580000|2025-01-19 04:39:40|460.61|458.31|460.74|458.44|460.74|458.44|460.61|458.31|13
1737261590000|2025-01-19 04:39:50|460.75|458.45|460.91|458.61|460.92|458.62|460.75|458.45|8
1737261600000|2025-01-19 04:40:00|460.9|458.6|460.73|458.43|460.9|458.6|460.73|458.43|7
1737261610000|2025-01-19 04:40:10|460.72|458.42|460.61|458.31|460.72|458.42|460.61|458.31|5
1737261620000|2025-01-19 04:40:20|460.6|458.3|460.51|458.21|460.6|458.3|460.48|458.18|8
1737261630000|2025-01-19 04:40:30|460.52|458.22|460.6|458.3|460.61|458.31|460.52|458.22|3
1737261640000|2025-01-19 04:40:40|460.69|458.39|460.96|458.66|460.97|458.67|460.69|458.39|10
1737261650000|2025-01-19 04:40:50|460.97|458.67|460.47|458.17|460.97|458.67|460.47|458.17|16
1737261660000|2025-01-19 04:41:00|460.46|458.16|460.42|458.12|460.46|458.16|460.42|458.12|5
1737261670000|2025-01-19 04:41:10|460.41|458.11|460.32|458.02|460.42|458.12|460.32|458.02|11
1737261680000|2025-01-19 04:41:20|460.31|458.01|460.2|457.9|460.31|458.01|460.2|457.9|10
1737261690000|2025-01-19 04:41:30|460.19|457.89|459.87|457.57|460.19|457.89|459.87|457.57|14
1737261700000|2025-01-19 04:41:40|459.88|457.58|459.9|457.6|459.96|457.66|459.88|457.58|12
1737261710000|2025-01-19 04:41:50|459.99|457.69|459.98|457.68|459.99|457.69|459.97|457.67|4
1737261720000|2025-01-19 04:42:00|459.97|457.67|460.02|457.72|460.02|457.72|459.96|457.66|4
1737261730000|2025-01-19 04:42:10|460.01|457.71|459.91|457.61|460.01|457.71|459.91|457.61|9
1737261740000|2025-01-19 04:42:20|460.03|457.73|460.03|457.73|460.06|457.76|460.03|457.73|5
1737261750000|2025-01-19 04:42:30|460.02|457.72|460.17|457.87|460.17|457.87|460.01|457.71|11
1737261760000|2025-01-19 04:42:40|460.16|457.86|460.29|457.99|460.29|457.99|460.1|457.8|12
1737261770000|2025-01-19 04:42:50|460.3|458|460.5|458.2|460.5|458.2|460.3|458|12
1737261780000|2025-01-19 04:43:00|460.47|458.17|460.51|458.21|460.51|458.21|460.36|458.06|6
1737261790000|2025-01-19 04:43:10|460.52|458.22|460.46|458.16|460.52|458.22|460.45|458.15|5
1737261800000|2025-01-19 04:43:20|460.45|458.15|460.36|458.06|460.45|458.15|460.35|458.05|8
1737261810000|2025-01-19 04:43:30|460.37|458.07|460.27|457.97|460.37|458.07|460.23|457.93|12
1737261820000|2025-01-19 04:43:40|460.26|457.96|460.24|457.94|460.26|457.96|460.24|457.94|3
1737261830000|2025-01-19 04:43:50|460.28|457.98|460.37|458.07|460.41|458.11|460.28|457.98|11
1737261840000|2025-01-19 04:44:00|460.35|458.05|460.17|457.87|460.35|458.05|460.15|457.85|8
1737261850000|2025-01-19 04:44:10|460.16|457.86|460.06|457.76|460.17|457.87|460.03|457.73|16
1737261860000|2025-01-19 04:44:20|460.07|457.77|459.73|457.43|460.11|457.81|459.73|457.43|26
1737261870000|2025-01-19 04:44:30|459.72|457.42|459.6|457.3|459.72|457.42|459.6|457.3|13
1737261880000|2025-01-19 04:44:40|459.59|457.29|459.57|457.27|459.59|457.29|459.57|457.27|7
1737261890000|2025-01-19 04:44:50|459.56|457.26|459.7|457.4|459.7|457.4|459.56|457.26|8
1737261900000|2025-01-19 04:45:00|459.71|457.41|459.73|457.43|459.83|457.53|459.71|457.41|11
1737261910000|2025-01-19 04:45:10|459.7|457.4|459.33|457.03|459.7|457.4|459.33|457.03|14
1737261920000|2025-01-19 04:45:20|459.32|457.02|459.25|456.95|459.32|457.02|459.25|456.95|6
1737261930000|2025-01-19 04:45:30|459.24|456.94|459.13|456.83|459.24|456.94|459.09|456.79|16
1737261940000|2025-01-19 04:45:40|459.14|456.84|459.11|456.81|459.16|456.86|459.11|456.81|14
1737261950000|2025-01-19 04:45:50|459.1|456.8|459.02|456.72|459.1|456.8|459|456.7|16
1737261960000|2025-01-19 04:46:00|459.01|456.71|458.76|456.46|459.02|456.72|458.66|456.36|15
1737261970000|2025-01-19 04:46:10|458.77|456.47|458.87|456.57|458.87|456.57|458.77|456.47|11
1737261980000|2025-01-19 04:46:20|458.88|456.58|458.67|456.37|458.88|456.58|458.63|456.33|7
1737261990000|2025-01-19 04:46:30|458.68|456.38|459.16|456.86|459.16|456.86|458.66|456.36|14
1737262000000|2025-01-19 04:46:40|459.19|456.89|459.21|456.91|459.25|456.95|459.19|456.89|10
1737262010000|2025-01-19 04:46:50|459.25|456.95|459.46|457.16|459.46|457.16|459.25|456.95|9
1737262020000|2025-01-19 04:47:00|459.48|457.18|459.89|457.59|459.89|457.59|459.48|457.18|13
1737262030000|2025-01-19 04:47:10|459.84|457.54|459.83|457.53|459.85|457.55|459.83|457.53|4
1737262040000|2025-01-19 04:47:20|459.85|457.55|460.08|457.78|460.08|457.78|459.85|457.55|10
1737262050000|2025-01-19 04:47:30|460.09|457.79|460.18|457.88|460.19|457.89|460.09|457.79|9
1737262060000|2025-01-19 04:47:40|460.16|457.86|460.14|457.84|460.16|457.86|460.1|457.8|10
1737262070000|2025-01-19 04:47:50|460.12|457.82|460.17|457.87|460.17|457.87|460.11|457.81|8
1737262080000|2025-01-19 04:48:00|460.18|457.88|460.11|457.81|460.19|457.89|460.1|457.8|8
1737262090000|2025-01-19 04:48:10|460.12|457.82|460.14|457.84|460.18|457.88|460.12|457.82|8
1737262100000|2025-01-19 04:48:20|460.15|457.85|460.11|457.81|460.15|457.85|460.09|457.79|5
1737262110000|2025-01-19 04:48:30|460.12|457.82|460.35|458.05|460.35|458.05|460.12|457.82|13
1737262120000|2025-01-19 04:48:40|460.36|458.06|460.4|458.1|460.42|458.12|460.36|458.06|8
1737262130000|2025-01-19 04:48:50|460.31|458.01|460.27|457.97|460.33|458.03|460.27|457.97|4
1737262140000|2025-01-19 04:49:00|460.26|457.96|460.27|457.97|460.28|457.98|460.26|457.96|6
1737262150000|2025-01-19 04:49:10|460.28|457.98|460.1|457.8|460.28|457.98|460.09|457.79|11
1737262160000|2025-01-19 04:49:20|460.09|457.79|459.95|457.65|460.09|457.79|459.94|457.64|9
1737262170000|2025-01-19 04:49:30|459.97|457.67|459.89|457.59|460.02|457.72|459.88|457.58|10
1737262180000|2025-01-19 04:49:40|459.88|457.58|459.88|457.58|459.89|457.59|459.86|457.56|11
1737262190000|2025-01-19 04:49:50|459.89|457.59|459.91|457.61|459.91|457.61|459.87|457.57|7
1737262200000|2025-01-19 04:50:00|459.82|457.52|460.35|458.05|460.35|458.05|459.82|457.52|19
1737262210000|2025-01-19 04:50:10|460.36|458.06|460.18|457.88|460.37|458.07|460.18|457.88|16
1737262220000|2025-01-19 04:50:20|460.2|457.9|460.41|458.11|460.41|458.11|460.2|457.9|17
1737262230000|2025-01-19 04:50:30|460.42|458.12|460.35|458.05|460.48|458.18|460.35|458.05|9
1737262240000|2025-01-19 04:50:40|460.36|458.06|460.31|458.01|460.36|458.06|460.27|457.97|11
1737262250000|2025-01-19 04:50:50|460.28|457.98|460.18|457.88|460.3|458|460.12|457.82|14
1737262260000|2025-01-19 04:51:00|460.12|457.82|459.88|457.58|460.13|457.83|459.88|457.58|20
1737262270000|2025-01-19 04:51:10|459.86|457.56|459.41|457.11|459.86|457.56|459.38|457.08|21
1737262280000|2025-01-19 04:51:20|459.36|457.06|458.89|456.59|459.36|457.06|458.89|456.59|19
1737262290000|2025-01-19 04:51:30|458.88|456.58|458.85|456.55|458.95|456.65|458.85|456.55|15
1737262300000|2025-01-19 04:51:40|458.86|456.56|458.8|456.5|458.86|456.56|458.73|456.43|15
1737262310000|2025-01-19 04:51:50|458.81|456.51|458.82|456.52|458.82|456.52|458.74|456.44|9
1737262320000|2025-01-19 04:52:00|458.83|456.53|458.81|456.51|458.83|456.53|458.76|456.46|8
1737262330000|2025-01-19 04:52:10|458.78|456.48|458.82|456.52|458.85|456.55|458.78|456.48|12
1737262340000|2025-01-19 04:52:20|458.83|456.53|459.46|457.16|459.48|457.18|458.81|456.51|22
1737262350000|2025-01-19 04:52:30|459.41|457.11|459.42|457.12|459.42|457.12|459.37|457.07|7
1737262360000|2025-01-19 04:52:40|459.43|457.13|459.73|457.43|459.73|457.43|459.43|457.13|9
1737262370000|2025-01-19 04:52:50|459.72|457.42|459.81|457.51|459.81|457.51|459.72|457.42|8
1737262380000|2025-01-19 04:53:00|459.77|457.47|459.59|457.29|459.77|457.47|459.59|457.29|10
1737262390000|2025-01-19 04:53:10|459.6|457.3|459.61|457.31|459.64|457.34|459.59|457.29|13
1737262400000|2025-01-19 04:53:20|459.62|457.32|459.37|457.07|459.62|457.32|459.37|457.07|9
1737262410000|2025-01-19 04:53:30|459.38|457.08|459.39|457.09|459.4|457.1|459.38|457.08|6
1737262420000|2025-01-19 04:53:40|459.4|457.1|459.66|457.36|459.66|457.36|459.4|457.1|12
1737262430000|2025-01-19 04:53:50|459.76|457.46|459.73|457.43|459.76|457.46|459.72|457.42|5
1737262440000|2025-01-19 04:54:00|459.74|457.44|459.68|457.38|459.74|457.44|459.56|457.26|24
1737262450000|2025-01-19 04:54:10|459.61|457.31|459.56|457.26|459.64|457.34|459.52|457.22|21
1737262460000|2025-01-19 04:54:20|459.57|457.27|459.41|457.11|459.57|457.27|459.35|457.05|14
1737262470000|2025-01-19 04:54:30|459.38|457.08|459.33|457.03|459.4|457.1|459.29|456.99|17
1737262480000|2025-01-19 04:54:40|459.32|457.02|459.33|457.03|459.34|457.04|459.26|456.96|14
1737262490000|2025-01-19 04:54:50|459.34|457.04|459.52|457.22|459.65|457.35|459.34|457.04|15
1737262500000|2025-01-19 04:55:00|459.48|457.18|459.14|456.84|459.48|457.18|459.11|456.81|15
1737262510000|2025-01-19 04:55:10|459.15|456.85|459.18|456.88|459.18|456.88|459.1|456.8|13
1737262520000|2025-01-19 04:55:20|459.14|456.84|458.98|456.68|459.14|456.84|458.94|456.64|12
1737262530000|2025-01-19 04:55:30|458.99|456.69|458.79|456.49|459|456.7|458.79|456.49|12
1737262540000|2025-01-19 04:55:40|458.77|456.47|458.59|456.29|458.77|456.47|458.47|456.17|16
1737262550000|2025-01-19 04:55:50|458.63|456.33|458.61|456.31|458.67|456.37|458.61|456.31|14
1737262560000|2025-01-19 04:56:00|458.62|456.32|458.28|455.98|458.63|456.33|458.28|455.98|17
1737262570000|2025-01-19 04:56:10|458.29|455.99|458.41|456.11|458.41|456.11|458.27|455.97|12
1737262580000|2025-01-19 04:56:20|458.42|456.12|458.33|456.03|458.43|456.13|458.32|456.02|11
1737262590000|2025-01-19 04:56:30|458.32|456.02|458.31|456.01|458.36|456.06|458.31|456.01|8
1737262600000|2025-01-19 04:56:40|458.3|456|457.96|455.66|458.3|456|457.92|455.62|13
1737262610000|2025-01-19 04:56:50|457.97|455.67|457.83|455.53|458.04|455.74|457.72|455.42|11
1737262620000|2025-01-19 04:57:00|457.84|455.54|457.81|455.51|457.87|455.57|457.73|455.43|20
1737262630000|2025-01-19 04:57:10|457.76|455.46|457.77|455.47|457.8|455.5|457.75|455.45|8
1737262640000|2025-01-19 04:57:20|457.78|455.48|457.78|455.48|457.79|455.49|457.78|455.48|3
1737262650000|2025-01-19 04:57:30|457.82|455.52|457.94|455.64|457.94|455.64|457.82|455.52|11
1737262660000|2025-01-19 04:57:40|458.02|455.72|458.22|455.92|458.22|455.92|458.02|455.72|9
1737262670000|2025-01-19 04:57:50|458.21|455.91|458.29|455.99|458.29|455.99|458.18|455.88|14
1737262680000|2025-01-19 04:58:00|458.3|456|458.22|455.92|458.41|456.11|458.22|455.92|11
1737262690000|2025-01-19 04:58:10|458.18|455.88|458.17|455.87|458.18|455.88|458.1|455.8|9
1737262700000|2025-01-19 04:58:20|458.18|455.88|458.2|455.9|458.27|455.97|458.18|455.88|11
1737262710000|2025-01-19 04:58:30|458.21|455.91|458.16|455.86|458.27|455.97|458.16|455.86|11
1737262720000|2025-01-19 04:58:40|458.17|455.87|458.22|455.92|458.22|455.92|458.17|455.87|3
1737262730000|2025-01-19 04:58:50|458.23|455.93|458.07|455.77|458.23|455.93|458.07|455.77|7
1737262740000|2025-01-19 04:59:00|458.08|455.78|458.17|455.87|458.17|455.87|458.07|455.77|11
1737262750000|2025-01-19 04:59:10|458.16|455.86|458.07|455.77|458.18|455.88|458.06|455.76|7
1737262760000|2025-01-19 04:59:20|458.08|455.78|457.92|455.62|458.08|455.78|457.91|455.61|5
1737262770000|2025-01-19 04:59:30|457.93|455.63|458.1|455.8|458.1|455.8|457.93|455.63|12
1737262780000|2025-01-19 04:59:40|458.11|455.81|458.13|455.83|458.13|455.83|458.04|455.74|10
1737262790000|2025-01-19 04:59:50|458.14|455.84|458.07|455.77|458.17|455.87|458.07|455.77|13
1737262800000|2025-01-19 05:00:00|458.08|455.78|457.96|455.66|458.09|455.79|457.95|455.65|12
1737262810000|2025-01-19 05:00:10|457.97|455.67|457.7|455.4|457.98|455.68|457.65|455.35|18
1737262820000|2025-01-19 05:00:20|457.66|455.36|457.47|455.17|457.66|455.36|457.42|455.12|11
1737262830000|2025-01-19 05:00:30|457.48|455.18|457.41|455.11|457.48|455.18|457.41|455.11|10
1737262840000|2025-01-19 05:00:40|457.39|455.09|457.49|455.19|457.5|455.2|457.37|455.07|17
1737262850000|2025-01-19 05:00:50|457.5|455.2|457.81|455.51|457.9|455.6|457.5|455.2|17
1737262860000|2025-01-19 05:01:00|457.82|455.52|457.66|455.36|457.84|455.54|457.66|455.36|12
1737262870000|2025-01-19 05:01:10|457.69|455.39|457.56|455.26|457.69|455.39|457.51|455.21|12
1737262880000|2025-01-19 05:01:20|457.61|455.31|457.52|455.22|457.68|455.38|457.52|455.22|15
1737262890000|2025-01-19 05:01:30|457.48|455.18|457.49|455.19|457.5|455.2|457.4|455.1|13
1737262900000|2025-01-19 05:01:40|457.5|455.2|457.55|455.25|457.6|455.3|457.5|455.2|9
1737262910000|2025-01-19 05:01:50|457.49|455.19|457.44|455.14|457.5|455.2|457.44|455.14|6
1737262920000|2025-01-19 05:02:00|457.4|455.1|457.2|454.9|457.41|455.11|457.2|454.9|23
1737262930000|2025-01-19 05:02:10|457.19|454.89|456.79|454.49|457.19|454.89|456.79|454.49|14
1737262940000|2025-01-19 05:02:20|456.78|454.48|456.83|454.53|456.86|454.56|456.78|454.48|14
1737262950000|2025-01-19 05:02:30|456.84|454.54|456.76|454.46|456.84|454.54|456.76|454.46|10
1737262960000|2025-01-19 05:02:40|456.77|454.47|456.8|454.5|456.84|454.54|456.77|454.47|13
1737262970000|2025-01-19 05:02:50|456.81|454.51|456.75|454.45|456.81|454.51|456.72|454.42|5
1737262980000|2025-01-19 05:03:00|456.74|454.44|457.04|454.74|457.05|454.75|456.74|454.44|17
1737262990000|2025-01-19 05:03:10|457.06|454.76|457.07|454.77|457.1|454.8|457.01|454.71|15
1737263000000|2025-01-19 05:03:20|457.08|454.78|457.23|454.93|457.31|455.01|457.08|454.78|20
1737263010000|2025-01-19 05:03:30|457.18|454.88|457.12|454.82|457.18|454.88|457.09|454.79|10
1737263020000|2025-01-19 05:03:40|457.13|454.83|456.98|454.68|457.13|454.83|456.98|454.68|3
1737263030000|2025-01-19 05:03:50|456.97|454.67|456.81|454.51|456.97|454.67|456.77|454.47|11
1737263040000|2025-01-19 05:04:00|456.82|454.52|456.82|454.52|456.95|454.65|456.81|454.51|11
1737263050000|2025-01-19 05:04:10|456.83|454.53|456.77|454.47|456.83|454.53|456.73|454.43|8
1737263060000|2025-01-19 05:04:20|456.72|454.42|456.66|454.36|456.72|454.42|456.65|454.35|8
1737263070000|2025-01-19 05:04:30|456.67|454.37|456.74|454.44|456.74|454.44|456.67|454.37|10
1737263080000|2025-01-19 05:04:40|456.75|454.45|456.71|454.41|456.81|454.51|456.71|454.41|10
1737263090000|2025-01-19 05:04:50|456.62|454.32|456.57|454.27|456.66|454.36|456.56|454.26|8
1737263100000|2025-01-19 05:05:00|456.56|454.26|455.96|453.66|456.56|454.26|455.93|453.63|21
1737263110000|2025-01-19 05:05:10|455.97|453.67|456.08|453.78|456.14|453.84|455.84|453.54|24
1737263120000|2025-01-19 05:05:20|455.96|453.66|456.06|453.76|456.06|453.76|455.96|453.66|15
1737263130000|2025-01-19 05:05:30|456.04|453.74|455.94|453.64|456.07|453.77|455.91|453.61|13
1737263140000|2025-01-19 05:05:40|455.95|453.65|456.16|453.86|456.16|453.86|455.95|453.65|9
1737263150000|2025-01-19 05:05:50|456.49|454.19|456.21|453.91|456.5|454.2|456.19|453.89|16
1737263160000|2025-01-19 05:06:00|456.2|453.9|456.64|454.34|456.64|454.34|456.14|453.84|13
1737263170000|2025-01-19 05:06:10|456.59|454.29|456.23|453.93|456.59|454.29|456.22|453.92|21
1737263180000|2025-01-19 05:06:20|456.24|453.94|456.21|453.91|456.25|453.95|456.21|453.91|8
1737263190000|2025-01-19 05:06:30|456.2|453.9|456.01|453.71|456.2|453.9|455.98|453.68|19
1737263200000|2025-01-19 05:06:40|456.02|453.72|456.27|453.97|456.27|453.97|456.02|453.72|18
1737263210000|2025-01-19 05:06:50|456.28|453.98|456.72|454.42|456.97|454.67|456.28|453.98|20
1737263220000|2025-01-19 05:07:00|456.73|454.43|456.92|454.62|456.92|454.62|456.72|454.42|19
1737263230000|2025-01-19 05:07:10|456.93|454.63|456.9|454.6|456.98|454.68|456.9|454.6|13
1737263240000|2025-01-19 05:07:20|456.91|454.61|456.77|454.47|456.92|454.62|456.77|454.47|10
1737263250000|2025-01-19 05:07:30|456.73|454.43|456.85|454.55|456.85|454.55|456.73|454.43|10
1737263260000|2025-01-19 05:07:40|456.86|454.56|456.98|454.68|457.07|454.77|456.84|454.54|14
1737263270000|2025-01-19 05:07:50|456.99|454.69|456.96|454.66|457|454.7|456.96|454.66|8
1737263280000|2025-01-19 05:08:00|456.95|454.65|456.94|454.64|456.95|454.65|456.92|454.62|8
1737263290000|2025-01-19 05:08:10|456.95|454.65|456.91|454.61|457.02|454.72|456.87|454.57|11
1737263300000|2025-01-19 05:08:20|456.92|454.62|456.7|454.4|456.92|454.62|456.7|454.4|9
1737263310000|2025-01-19 05:08:30|456.68|454.38|456.67|454.37|456.68|454.38|456.65|454.35|12
1737263320000|2025-01-19 05:08:40|456.66|454.36|456.52|454.22|456.66|454.36|456.46|454.16|12
1737263330000|2025-01-19 05:08:50|456.53|454.23|456.51|454.21|456.53|454.23|456.51|454.21|3
1737263340000|2025-01-19 05:09:00|456.56|454.26|456.6|454.3|456.6|454.3|456.56|454.26|2
1737263350000|2025-01-19 05:09:10|456.61|454.31|456.48|454.18|456.61|454.31|456.48|454.18|8
1737263360000|2025-01-19 05:09:20|456.49|454.19|456.38|454.08|456.49|454.19|456.38|454.08|6
1737263370000|2025-01-19 05:09:30|456.39|454.09|456.44|454.14|456.44|454.14|456.39|454.09|5
1737263380000|2025-01-19 05:09:40|456.45|454.15|456.13|453.83|456.46|454.16|456.13|453.83|15
1737263390000|2025-01-19 05:09:50|456.07|453.77|456.11|453.81|456.11|453.81|456.07|453.77|5
1737263400000|2025-01-19 05:10:00|456.12|453.82|456.21|453.91|456.22|453.92|456.11|453.81|11
1737263410000|2025-01-19 05:10:10|456.22|453.92|456.53|454.23|456.54|454.24|456.22|453.92|17
1737263420000|2025-01-19 05:10:20|456.54|454.24|456.4|454.1|456.55|454.25|456.4|454.1|14
1737263430000|2025-01-19 05:10:30|456.41|454.11|456.36|454.06|456.41|454.11|456.36|454.06|11
1737263440000|2025-01-19 05:10:40|456.32|454.02|456.11|453.81|456.32|454.02|456.11|453.81|13
1737263450000|2025-01-19 05:10:50|456.05|453.75|456|453.7|456.06|453.76|456|453.7|14
1737263460000|2025-01-19 05:11:00|455.96|453.66|455.85|453.55|455.96|453.66|455.85|453.55|10
1737263470000|2025-01-19 05:11:10|455.86|453.56|455.76|453.46|455.86|453.56|455.69|453.39|14
1737263480000|2025-01-19 05:11:20|455.77|453.47|455.69|453.39|455.77|453.47|455.68|453.38|8
1737263490000|2025-01-19 05:11:30|455.68|453.38|455.7|453.4|455.74|453.44|455.66|453.36|11
1737263500000|2025-01-19 05:11:40|455.71|453.41|455.63|453.33|455.71|453.41|455.63|453.33|8
1737263510000|2025-01-19 05:11:50|455.64|453.34|455.62|453.32|455.64|453.34|455.55|453.25|12
1737263520000|2025-01-19 05:12:00|455.61|453.31|455.56|453.26|455.65|453.35|455.56|453.26|10
1737263530000|2025-01-19 05:12:10|455.55|453.25|455.51|453.21|455.55|453.25|455.46|453.16|12
1737263540000|2025-01-19 05:12:20|455.52|453.22|455.6|453.3|455.65|453.35|455.52|453.22|11
1737263550000|2025-01-19 05:12:30|455.61|453.31|455.7|453.4|455.7|453.4|455.61|453.31|8
1737263560000|2025-01-19 05:12:40|455.69|453.39|455.83|453.53|455.84|453.54|455.67|453.37|12
1737263570000|2025-01-19 05:12:50|455.84|453.54|455.92|453.62|455.93|453.63|455.84|453.54|5
1737263580000|2025-01-19 05:13:00|455.91|453.61|455.91|453.61|456|453.7|455.91|453.61|10
1737263590000|2025-01-19 05:13:10|455.85|453.55|455.88|453.58|455.89|453.59|455.85|453.55|7
1737263600000|2025-01-19 05:13:20|455.8|453.5|455.61|453.31|455.89|453.59|455.61|453.31|16
1737263610000|2025-01-19 05:13:30|455.6|453.3|455.53|453.23|455.6|453.3|455.53|453.23|8
1737263620000|2025-01-19 05:13:40|455.54|453.24|455.2|452.9|455.54|453.24|455.08|452.78|11
1737263630000|2025-01-19 05:13:50|455.21|452.91|455.01|452.71|455.25|452.95|454.94|452.64|21
1737263640000|2025-01-19 05:14:00|455|452.7|454.94|452.64|455|452.7|454.88|452.58|11
1737263650000|2025-01-19 05:14:10|454.88|452.58|454.88|452.58|454.9|452.6|454.86|452.56|6
1737263660000|2025-01-19 05:14:20|454.84|452.54|454.85|452.55|454.88|452.58|454.8|452.5|17
1737263670000|2025-01-19 05:14:30|454.86|452.56|454.71|452.41|454.86|452.56|454.71|452.41|9
1737263680000|2025-01-19 05:14:40|454.72|452.42|454.67|452.37|454.72|452.42|454.65|452.35|10
1737263690000|2025-01-19 05:14:50|454.66|452.36|454.68|452.38|454.73|452.43|454.66|452.36|7
1737263700000|2025-01-19 05:15:00|454.64|452.34|454.55|452.25|454.65|452.35|454.55|452.25|13
1737263710000|2025-01-19 05:15:10|454.56|452.26|454.5|452.2|454.58|452.28|454.5|452.2|12
1737263720000|2025-01-19 05:15:20|454.49|452.19|454.49|452.19|454.53|452.23|454.42|452.12|16
1737263730000|2025-01-19 05:15:30|454.45|452.15|454.36|452.06|454.45|452.15|454.36|452.06|13
1737263740000|2025-01-19 05:15:40|454.32|452.02|454.37|452.07|454.44|452.14|454.29|451.99|17
1737263750000|2025-01-19 05:15:50|454.36|452.06|454.29|451.99|454.36|452.06|454.25|451.95|9
1737263760000|2025-01-19 05:16:00|454.28|451.98|454.23|451.93|454.28|451.98|454.16|451.86|17
1737263770000|2025-01-19 05:16:10|454.22|451.92|454.24|451.94|454.24|451.94|454.17|451.87|9
1737263780000|2025-01-19 05:16:20|454.19|451.89|454.69|452.39|454.69|452.39|454.19|451.89|22
1737263790000|2025-01-19 05:16:30|454.7|452.4|455.01|452.71|455.01|452.71|454.7|452.4|20
1737263800000|2025-01-19 05:16:40|454.92|452.62|454.92|452.62|454.95|452.65|454.85|452.55|14
1737263810000|2025-01-19 05:16:50|454.93|452.63|454.99|452.69|455.08|452.78|454.93|452.63|14
1737263820000|2025-01-19 05:17:00|455|452.7|455|452.7|455.07|452.77|454.96|452.66|16
1737263830000|2025-01-19 05:17:10|455.01|452.71|454.94|452.64|455.02|452.72|454.92|452.62|18
1737263840000|2025-01-19 05:17:20|454.93|452.63|454.93|452.63|455.01|452.71|454.93|452.63|6
1737263850000|2025-01-19 05:17:30|454.88|452.58|454.55|452.25|454.88|452.58|454.55|452.25|13
1737263860000|2025-01-19 05:17:40|454.54|452.24|454.45|452.15|454.54|452.24|454.45|452.15|7
1737263870000|2025-01-19 05:17:50|454.44|452.14|454.4|452.1|454.46|452.16|454.4|452.1|13
1737263880000|2025-01-19 05:18:00|454.47|452.17|454.34|452.04|454.47|452.17|454.32|452.02|15
1737263890000|2025-01-19 05:18:10|454.33|452.03|454.29|451.99|454.37|452.07|454.26|451.96|12
1737263900000|2025-01-19 05:18:20|454.28|451.98|453.95|451.65|454.29|451.99|453.95|451.65|16
1737263910000|2025-01-19 05:18:30|453.96|451.66|454|451.7|454.01|451.71|453.91|451.61|18
1737263920000|2025-01-19 05:18:40|453.9|451.6|453.85|451.55|453.92|451.62|453.81|451.51|15
1737263930000|2025-01-19 05:18:50|453.86|451.56|454.01|451.71|454.01|451.71|453.86|451.56|13
1737263940000|2025-01-19 05:19:00|453.99|451.69|453.89|451.59|453.99|451.69|453.83|451.53|12
1737263950000|2025-01-19 05:19:10|453.84|451.54|453.78|451.48|453.9|451.6|453.71|451.41|15
1737263960000|2025-01-19 05:19:20|453.77|451.47|453.94|451.64|454.01|451.71|453.77|451.47|12
1737263970000|2025-01-19 05:19:30|453.95|451.65|453.99|451.69|453.99|451.69|453.91|451.61|14
1737263980000|2025-01-19 05:19:40|453.98|451.68|453.89|451.59|454|451.7|453.84|451.54|15
1737263990000|2025-01-19 05:19:50|453.92|451.62|454.11|451.81|454.12|451.82|453.92|451.62|14
1737264000000|2025-01-19 05:20:00|454.1|451.8|454.31|452.01|454.43|452.13|454.1|451.8|21
1737264010000|2025-01-19 05:20:10|454.3|452|454.22|451.92|454.3|452|454.22|451.92|9
1737264020000|2025-01-19 05:20:20|454.23|451.93|454.43|452.13|454.43|452.13|454.23|451.93|12
1737264030000|2025-01-19 05:20:30|454.41|452.11|454.41|452.11|454.45|452.15|454.34|452.04|16
1737264040000|2025-01-19 05:20:40|454.42|452.12|454.36|452.06|454.49|452.19|454.35|452.05|11
1737264050000|2025-01-19 05:20:50|454.37|452.07|454.33|452.03|454.37|452.07|454.33|452.03|11
1737264060000|2025-01-19 05:21:00|454.32|452.02|454.63|452.33|454.63|452.33|454.18|451.88|23
1737264070000|2025-01-19 05:21:10|454.64|452.34|454.8|452.5|454.8|452.5|454.59|452.29|19
1737264080000|2025-01-19 05:21:20|454.81|452.51|455.03|452.73|455.03|452.73|454.81|452.51|16
1737264090000|2025-01-19 05:21:30|455.02|452.72|455.01|452.71|455.14|452.84|455.01|452.71|14
1737264100000|2025-01-19 05:21:40|455|452.7|455.05|452.75|455.05|452.75|454.97|452.67|14
1737264110000|2025-01-19 05:21:50|455.04|452.74|455.22|452.92|455.26|452.96|455.04|452.74|10
1737264120000|2025-01-19 05:22:00|455.28|452.98|455.54|453.24|455.63|453.33|455.28|452.98|16
1737264130000|2025-01-19 05:22:10|455.55|453.25|455.48|453.18|455.55|453.25|455.48|453.18|11
1737264140000|2025-01-19 05:22:20|455.49|453.19|455.45|453.15|455.49|453.19|455.43|453.13|12
1737264150000|2025-01-19 05:22:30|455.4|453.1|455.57|453.27|455.57|453.27|455.4|453.1|14
1737264160000|2025-01-19 05:22:40|455.56|453.26|455.5|453.2|455.56|453.26|455.5|453.2|9
1737264170000|2025-01-19 05:22:50|455.49|453.19|455.5|453.2|455.5|453.2|455.46|453.16|5
1737264180000|2025-01-19 05:23:00|455.54|453.24|455.68|453.38|455.68|453.38|455.54|453.24|10
1737264190000|2025-01-19 05:23:10|455.69|453.39|455.8|453.5|455.85|453.55|455.69|453.39|15
1737264200000|2025-01-19 05:23:20|455.79|453.49|455.65|453.35|455.79|453.49|455.65|453.35|8
1737264210000|2025-01-19 05:23:30|455.64|453.34|455.83|453.53|455.83|453.53|455.64|453.34|13
1737264220000|2025-01-19 05:23:40|455.84|453.54|455.95|453.65|455.95|453.65|455.78|453.48|12
1737264230000|2025-01-19 05:23:50|455.96|453.66|455.96|453.66|455.97|453.67|455.96|453.66|3
1737264240000|2025-01-19 05:24:00|455.95|453.65|455.9|453.6|455.95|453.65|455.88|453.58|10
1737264250000|2025-01-19 05:24:10|455.88|453.58|456.03|453.73|456.03|453.73|455.88|453.58|11
1737264260000|2025-01-19 05:24:20|456.04|453.74|456.03|453.73|456.04|453.74|456.03|453.73|2
1737264270000|2025-01-19 05:24:30|456.04|453.74|456.11|453.81|456.11|453.81|456.04|453.74|3
1737264280000|2025-01-19 05:24:40|456.12|453.82|456.22|453.92|456.22|453.92|456.12|453.82|10
1737264290000|2025-01-19 05:24:50|456.28|453.98|456.35|454.05|456.37|454.07|456.28|453.98|8
1737264300000|2025-01-19 05:25:00|456.34|454.04|456.3|454|456.34|454.04|456.3|454|9
1737264310000|2025-01-19 05:25:10|456.29|453.99|456.22|453.92|456.29|453.99|456.22|453.92|6
1737264320000|2025-01-19 05:25:20|456.08|453.78|456.1|453.8|456.12|453.82|456.05|453.75|10
1737264330000|2025-01-19 05:25:30|456.09|453.79|456.03|453.73|456.09|453.79|456.03|453.73|5
1737264340000|2025-01-19 05:25:40|456.02|453.72|456.03|453.73|456.04|453.74|455.98|453.68|9
1737264350000|2025-01-19 05:25:50|456.02|453.72|456.12|453.82|456.12|453.82|456.02|453.72|7
1737264360000|2025-01-19 05:26:00|456.11|453.81|455.95|453.65|456.11|453.81|455.94|453.64|16
1737264370000|2025-01-19 05:26:10|455.94|453.64|456.21|453.91|456.21|453.91|455.93|453.63|13
1737264380000|2025-01-19 05:26:20|456.22|453.92|456.12|453.82|456.23|453.93|456.11|453.81|12
1737264390000|2025-01-19 05:26:30|456.13|453.83|456.03|453.73|456.13|453.83|456.01|453.71|10
1737264400000|2025-01-19 05:26:40|456.02|453.72|456.01|453.71|456.09|453.79|456.01|453.71|8
1737264410000|2025-01-19 05:26:50|456.02|453.72|456.01|453.71|456.09|453.79|456.01|453.71|10
1737264420000|2025-01-19 05:27:00|456|453.7|455.82|453.52|456|453.7|455.81|453.51|13
1737264430000|2025-01-19 05:27:10|455.81|453.51|455.79|453.49|455.81|453.51|455.79|453.49|3
1737264440000|2025-01-19 05:27:20|455.8|453.5|455.87|453.57|455.87|453.57|455.79|453.49|6
1737264450000|2025-01-19 05:27:30|455.88|453.58|455.78|453.48|455.88|453.58|455.76|453.46|12
1737264460000|2025-01-19 05:27:40|455.79|453.49|455.94|453.64|455.94|453.64|455.76|453.46|12
1737264470000|2025-01-19 05:27:50|455.93|453.63|455.93|453.63|455.93|453.63|455.93|453.63|1
1737264480000|2025-01-19 05:28:00|455.94|453.64|455.87|453.57|455.94|453.64|455.87|453.57|3
1737264490000|2025-01-19 05:28:10|455.79|453.49|455.87|453.57|455.88|453.58|455.79|453.49|13
1737264500000|2025-01-19 05:28:20|455.86|453.56|455.89|453.59|455.89|453.59|455.82|453.52|8
1737264510000|2025-01-19 05:28:30|455.88|453.58|455.89|453.59|455.9|453.6|455.88|453.58|4
1737264520000|2025-01-19 05:28:40|455.9|453.6|456.01|453.71|456.01|453.71|455.87|453.57|8
1737264530000|2025-01-19 05:28:50|456|453.7|456.1|453.8|456.1|453.8|456|453.7|13
1737264540000|2025-01-19 05:29:00|456.15|453.85|456.09|453.79|456.17|453.87|456.09|453.79|10
1737264550000|2025-01-19 05:29:10|456.08|453.78|456.23|453.93|456.23|453.93|456.07|453.77|5
1737264560000|2025-01-19 05:29:20|456.22|453.92|456.17|453.87|456.23|453.93|456.17|453.87|6
1737264570000|2025-01-19 05:29:30|456.16|453.86|456.12|453.82|456.17|453.87|456.12|453.82|8
1737264580000|2025-01-19 05:29:40|456.11|453.81|456.23|453.93|456.23|453.93|456.1|453.8|11
1737264590000|2025-01-19 05:29:50|456.24|453.94|456.27|453.97|456.29|453.99|456.22|453.92|8
1737264600000|2025-01-19 05:30:00|456.25|453.95|456.11|453.81|456.25|453.95|456.11|453.81|13
1737264610000|2025-01-19 05:30:10|456.1|453.8|456.56|454.26|456.56|454.26|456.09|453.79|13
1737264620000|2025-01-19 05:30:20|456.55|454.25|456.54|454.24|456.56|454.26|456.53|454.23|9
1737264630000|2025-01-19 05:30:30|456.55|454.25|456.36|454.06|456.56|454.26|456.36|454.06|11
1737264640000|2025-01-19 05:30:40|456.35|454.05|456.42|454.12|456.43|454.13|456.35|454.05|12
1737264650000|2025-01-19 05:30:50|456.46|454.16|456.67|454.37|456.69|454.39|456.46|454.16|12
1737264660000|2025-01-19 05:31:00|456.66|454.36|456.81|454.51|456.83|454.53|456.65|454.35|11
1737264670000|2025-01-19 05:31:10|456.8|454.5|456.74|454.44|456.8|454.5|456.71|454.41|8
1737264680000|2025-01-19 05:31:20|456.73|454.43|456.41|454.11|456.73|454.43|456.38|454.08|13
1737264690000|2025-01-19 05:31:30|456.43|454.13|456.31|454.01|456.45|454.15|456.3|454|13
1737264700000|2025-01-19 05:31:40|456.3|454|456.16|453.86|456.3|454|456.15|453.85|9
1737264710000|2025-01-19 05:31:50|456.14|453.84|456|453.7|456.14|453.84|456|453.7|12
1737264720000|2025-01-19 05:32:00|456.01|453.71|456.04|453.74|456.07|453.77|456.01|453.71|11
1737264730000|2025-01-19 05:32:10|456.17|453.87|456.08|453.78|456.18|453.88|456.07|453.77|10
1737264740000|2025-01-19 05:32:20|456.09|453.79|455.94|453.64|456.09|453.79|455.94|453.64|12
1737264750000|2025-01-19 05:32:30|455.95|453.65|455.87|453.57|455.95|453.65|455.87|453.57|8
1737264760000|2025-01-19 05:32:40|455.86|453.56|456.04|453.74|456.04|453.74|455.84|453.54|13
1737264770000|2025-01-19 05:32:50|456.03|453.73|456.01|453.71|456.05|453.75|456.01|453.71|10
1737264780000|2025-01-19 05:33:00|456|453.7|455.89|453.59|456|453.7|455.86|453.56|10
1737264790000|2025-01-19 05:33:10|455.88|453.58|456.08|453.78|456.08|453.78|455.84|453.54|8
1737264800000|2025-01-19 05:33:20|456.09|453.79|456.03|453.73|456.13|453.83|456.02|453.72|15
1737264810000|2025-01-19 05:33:30|456.02|453.72|456.05|453.75|456.05|453.75|455.98|453.68|9
1737264820000|2025-01-19 05:33:40|456.06|453.76|456.22|453.92|456.22|453.92|456.06|453.76|11
1737264830000|2025-01-19 05:33:50|456.21|453.91|456.22|453.92|456.27|453.97|456.18|453.88|9
1737264840000|2025-01-19 05:34:00|456.21|453.91|455.9|453.6|456.21|453.91|455.89|453.59|19
1737264850000|2025-01-19 05:34:10|455.89|453.59|455.85|453.55|455.89|453.59|455.83|453.53|10
1737264860000|2025-01-19 05:34:20|455.86|453.56|455.79|453.49|455.87|453.57|455.79|453.49|7
1737264870000|2025-01-19 05:34:30|455.78|453.48|455.73|453.43|455.78|453.48|455.72|453.42|11
1737264880000|2025-01-19 05:34:40|455.74|453.44|455.7|453.4|455.75|453.45|455.7|453.4|9
1737264890000|2025-01-19 05:34:50|455.69|453.39|455.68|453.38|455.7|453.4|455.68|453.38|5
1737264900000|2025-01-19 05:35:00|455.67|453.37|455.43|453.13|455.67|453.37|455.37|453.07|14
1737264910000|2025-01-19 05:35:10|455.44|453.14|455.38|453.08|455.47|453.17|455.38|453.08|11
1737264920000|2025-01-19 05:35:20|455.37|453.07|455.3|453|455.37|453.07|455.29|452.99|11
1737264930000|2025-01-19 05:35:30|455.29|452.99|455.2|452.9|455.29|452.99|455.19|452.89|14
1737264940000|2025-01-19 05:35:40|455.19|452.89|455.08|452.78|455.19|452.89|455.07|452.77|11
1737264950000|2025-01-19 05:35:50|455.09|452.79|455.14|452.84|455.14|452.84|455.07|452.77|6
1737264960000|2025-01-19 05:36:00|455.15|452.85|455.44|453.14|455.44|453.14|455.15|452.85|16
1737264970000|2025-01-19 05:36:10|455.45|453.15|455.38|453.08|455.45|453.15|455.37|453.07|9
1737264980000|2025-01-19 05:36:20|455.43|453.13|455.4|453.1|455.44|453.14|455.39|453.09|8
1737264990000|2025-01-19 05:36:30|455.38|453.08|455.52|453.22|455.52|453.22|455.37|453.07|6
1737265000000|2025-01-19 05:36:40|455.53|453.23|455.83|453.53|455.83|453.53|455.53|453.23|21
1737265010000|2025-01-19 05:36:50|455.82|453.52|455.79|453.49|455.82|453.52|455.74|453.44|4
1737265020000|2025-01-19 05:37:00|455.78|453.48|455.73|453.43|455.78|453.48|455.72|453.42|8
1737265030000|2025-01-19 05:37:10|455.78|453.48|455.78|453.48|455.78|453.48|455.77|453.47|3
1737265040000|2025-01-19 05:37:20|455.76|453.46|455.8|453.5|455.81|453.51|455.69|453.39|12
1737265050000|2025-01-19 05:37:30|455.79|453.49|455.75|453.45|455.79|453.49|455.75|453.45|7
1737265060000|2025-01-19 05:37:40|455.74|453.44|455.7|453.4|455.75|453.45|455.7|453.4|8
1737265070000|2025-01-19 05:37:50|455.76|453.46|455.8|453.5|455.81|453.51|455.73|453.43|7
1737265080000|2025-01-19 05:38:00|455.79|453.49|455.78|453.48|455.8|453.5|455.78|453.48|8
1737265090000|2025-01-19 05:38:10|455.79|453.49|455.8|453.5|455.82|453.52|455.79|453.49|4
1737265100000|2025-01-19 05:38:20|455.79|453.49|455.91|453.61|455.91|453.61|455.79|453.49|3
1737265110000|2025-01-19 05:38:30|455.93|453.63|455.96|453.66|455.96|453.66|455.93|453.63|4
1737265120000|2025-01-19 05:38:40|456|453.7|455.99|453.69|456.01|453.71|455.99|453.69|6
1737265130000|2025-01-19 05:38:50|455.98|453.68|456.06|453.76|456.06|453.76|455.97|453.67|8
1737265140000|2025-01-19 05:39:00|456.03|453.73|456.13|453.83|456.13|453.83|456|453.7|7
1737265150000|2025-01-19 05:39:10|456.14|453.84|456.09|453.79|456.15|453.85|456.09|453.79|6
1737265160000|2025-01-19 05:39:20|456.08|453.78|455.93|453.63|456.1|453.8|455.93|453.63|14
1737265170000|2025-01-19 05:39:30|455.92|453.62|455.88|453.58|455.92|453.62|455.88|453.58|5
1737265180000|2025-01-19 05:39:40|455.87|453.57|455.84|453.54|455.87|453.57|455.84|453.54|4
1737265190000|2025-01-19 05:39:50|455.83|453.53|455.8|453.5|455.83|453.53|455.8|453.5|4
1737265200000|2025-01-19 05:40:00|455.79|453.49|455.89|453.59|455.95|453.65|455.77|453.47|8
1737265210000|2025-01-19 05:40:10|455.85|453.55|455.56|453.26|455.85|453.55|455.56|453.26|7
1737265220000|2025-01-19 05:40:20|455.55|453.25|455.5|453.2|455.55|453.25|455.48|453.18|12
1737265230000|2025-01-19 05:40:30|455.51|453.21|455.71|453.41|455.74|453.44|455.51|453.21|20
1737265240000|2025-01-19 05:40:40|455.69|453.39|455.48|453.18|455.69|453.39|455.48|453.18|10
1737265250000|2025-01-19 05:40:50|455.43|453.13|455.42|453.12|455.46|453.16|455.42|453.12|15
1737265260000|2025-01-19 05:41:00|455.39|453.09|455.33|453.03|455.39|453.09|455.33|453.03|6
1737265270000|2025-01-19 05:41:10|455.32|453.02|455.21|452.91|455.32|453.02|455.2|452.9|10
1737265280000|2025-01-19 05:41:20|455.2|452.9|455.08|452.78|455.2|452.9|455.05|452.75|15
1737265290000|2025-01-19 05:41:30|455.05|452.75|455|452.7|455.06|452.76|455|452.7|8
1737265300000|2025-01-19 05:41:40|454.99|452.69|454.96|452.66|455|452.7|454.96|452.66|6
1737265310000|2025-01-19 05:41:50|454.95|452.65|454.93|452.63|454.95|452.65|454.93|452.63|5
1737265320000|2025-01-19 05:42:00|454.88|452.58|454.82|452.52|454.88|452.58|454.78|452.48|6
1737265330000|2025-01-19 05:42:10|454.81|452.51|454.89|452.59|454.89|452.59|454.81|452.51|6
1737265340000|2025-01-19 05:42:20|454.9|452.6|454.86|452.56|454.92|452.62|454.85|452.55|10
1737265350000|2025-01-19 05:42:30|454.87|452.57|455.1|452.8|455.13|452.83|454.87|452.57|12
1737265360000|2025-01-19 05:42:40|455.17|452.87|455.38|453.08|455.39|453.09|455.17|452.87|11
1737265370000|2025-01-19 05:42:50|455.39|453.09|455.4|453.1|455.41|453.11|455.38|453.08|7
1737265380000|2025-01-19 05:43:00|455.39|453.09|455.38|453.08|455.4|453.1|455.38|453.08|5
1737265390000|2025-01-19 05:43:10|455.37|453.07|455.37|453.07|455.37|453.07|455.37|453.07|1
1737265400000|2025-01-19 05:43:20|455.38|453.08|455.46|453.16|455.46|453.16|455.38|453.08|5
1737265410000|2025-01-19 05:43:30|455.47|453.17|455.38|453.08|455.47|453.17|455.38|453.08|6
1737265420000|2025-01-19 05:43:40|455.39|453.09|455.31|453.01|455.4|453.1|455.31|453.01|12
1737265430000|2025-01-19 05:43:50|455.3|453|455.29|452.99|455.3|453|455.29|452.99|2
1737265440000|2025-01-19 05:44:00|455.28|452.98|455.16|452.86|455.28|452.98|455.16|452.86|6
1737265450000|2025-01-19 05:44:10|455.15|452.85|455.12|452.82|455.15|452.85|455.12|452.82|4
1737265460000|2025-01-19 05:44:20|455.11|452.81|454.98|452.68|455.11|452.81|454.98|452.68|7
1737265470000|2025-01-19 05:44:30|454.99|452.69|454.95|452.65|455|452.7|454.94|452.64|11
1737265480000|2025-01-19 05:44:40|454.93|452.63|455.16|452.86|455.16|452.86|454.93|452.63|12
1737265490000|2025-01-19 05:44:50|455.17|452.87|455.3|453|455.3|453|455.17|452.87|10
1737265500000|2025-01-19 05:45:00|455.31|453.01|455.42|453.12|455.51|453.21|455.31|453.01|12
1737265510000|2025-01-19 05:45:10|455.43|453.13|455.36|453.06|455.43|453.13|455.35|453.05|4
1737265520000|2025-01-19 05:45:20|455.35|453.05|455.35|453.05|455.35|453.05|455.35|453.05|1
1737265530000|2025-01-19 05:45:30|455.36|453.06|455.32|453.02|455.36|453.06|455.32|453.02|9
1737265540000|2025-01-19 05:45:40|455.33|453.03|455.4|453.1|455.4|453.1|455.33|453.03|7
1737265550000|2025-01-19 05:45:50|455.46|453.16|456.22|453.92|456.27|453.97|455.46|453.16|18
1737265560000|2025-01-19 05:46:00|456.21|453.91|456.45|454.15|456.45|454.15|456.05|453.75|22
1737265570000|2025-01-19 05:46:10|456.46|454.16|456.4|454.1|456.9|454.6|456.36|454.06|24
1737265580000|2025-01-19 05:46:20|456.38|454.08|456.21|453.91|456.38|454.08|456.21|453.91|13
1737265590000|2025-01-19 05:46:30|456.15|453.85|456.16|453.86|456.17|453.87|456.15|453.85|8
1737265600000|2025-01-19 05:46:40|456.15|453.85|456.09|453.79|456.15|453.85|456.09|453.79|11
1737265610000|2025-01-19 05:46:50|456.05|453.75|456.01|453.71|456.05|453.75|456.01|453.71|11
1737265620000|2025-01-19 05:47:00|455.98|453.68|455.83|453.53|455.98|453.68|455.82|453.52|7
1737265630000|2025-01-19 05:47:10|455.84|453.54|455.79|453.49|455.84|453.54|455.78|453.48|7
1737265640000|2025-01-19 05:47:20|455.78|453.48|455.69|453.39|455.78|453.48|455.69|453.39|8
1737265650000|2025-01-19 05:47:30|455.65|453.35|455.47|453.17|455.65|453.35|455.47|453.17|9
1737265660000|2025-01-19 05:47:40|455.48|453.18|455.47|453.17|455.49|453.19|455.46|453.16|12
1737265670000|2025-01-19 05:47:50|455.46|453.16|455.52|453.22|455.53|453.23|455.41|453.11|13
1737265680000|2025-01-19 05:48:00|455.53|453.23|455.35|453.05|455.57|453.27|455.33|453.03|15
1737265690000|2025-01-19 05:48:10|455.34|453.04|455.27|452.97|455.34|453.04|455.26|452.96|15
1737265700000|2025-01-19 05:48:20|455.28|452.98|455.21|452.91|455.28|452.98|455.21|452.91|10
1737265710000|2025-01-19 05:48:30|455.22|452.92|455.1|452.8|455.22|452.92|455.07|452.77|15
1737265720000|2025-01-19 05:48:40|455.11|452.81|455.32|453.02|455.32|453.02|455.1|452.8|13
1737265730000|2025-01-19 05:48:50|455.33|453.03|455.41|453.11|455.41|453.11|455.33|453.03|6
1737265740000|2025-01-19 05:49:00|455.4|453.1|455.31|453.01|455.4|453.1|455.31|453.01|8
1737265750000|2025-01-19 05:49:10|455.3|453|455.3|453|455.31|453.01|455.27|452.97|8
1737265760000|2025-01-19 05:49:20|455.31|453.01|455.8|453.5|455.81|453.51|455.31|453.01|16
1737265770000|2025-01-19 05:49:30|455.81|453.51|456.09|453.79|456.09|453.79|455.81|453.51|13
1737265780000|2025-01-19 05:49:40|456.04|453.74|456.19|453.89|456.19|453.89|456.04|453.74|9
1737265790000|2025-01-19 05:49:50|456.2|453.9|456.57|454.27|456.57|454.27|456.2|453.9|18
1737265800000|2025-01-19 05:50:00|456.58|454.28|456.53|454.23|456.6|454.3|456.51|454.21|15
1737265810000|2025-01-19 05:50:10|456.54|454.24|456.72|454.42|456.74|454.44|456.53|454.23|14
1737265820000|2025-01-19 05:50:20|456.73|454.43|456.68|454.38|456.75|454.45|456.6|454.3|17
1737265830000|2025-01-19 05:50:30|456.69|454.39|457.1|454.8|457.1|454.8|456.69|454.39|15
1737265840000|2025-01-19 05:50:40|457.11|454.81|457.24|454.94|457.27|454.97|457.11|454.81|7
1737265850000|2025-01-19 05:50:50|457.25|454.95|457.43|455.13|457.56|455.26|457.25|454.95|21
1737265860000|2025-01-19 05:51:00|457.34|455.04|457.42|455.12|457.42|455.12|457.33|455.03|15
1737265870000|2025-01-19 05:51:10|457.41|455.11|457.87|455.57|457.87|455.57|457.4|455.1|11
1737265880000|2025-01-19 05:51:20|457.88|455.58|457.91|455.61|457.93|455.63|457.88|455.58|7
1737265890000|2025-01-19 05:51:30|457.92|455.62|458.13|455.83|458.13|455.83|457.87|455.57|13
1737265900000|2025-01-19 05:51:40|458.14|455.84|458.1|455.8|458.14|455.84|458.06|455.76|10
1737265910000|2025-01-19 05:51:50|458.09|455.79|458.23|455.93|458.23|455.93|458.06|455.76|11
1737265920000|2025-01-19 05:52:00|458.24|455.94|458.26|455.96|458.34|456.04|458.24|455.94|12
1737265930000|2025-01-19 05:52:10|458.22|455.92|458.14|455.84|458.22|455.92|458.12|455.82|13
1737265940000|2025-01-19 05:52:20|458.15|455.85|458.11|455.81|458.15|455.85|458.11|455.81|5
1737265950000|2025-01-19 05:52:30|458.1|455.8|458.19|455.89|458.2|455.9|458.1|455.8|9
1737265960000|2025-01-19 05:52:40|458.18|455.88|458.08|455.78|458.26|455.96|458.08|455.78|11
1737265970000|2025-01-19 05:52:50|458.09|455.79|458.11|455.81|458.12|455.82|458.08|455.78|9
1737265980000|2025-01-19 05:53:00|458.12|455.82|458.11|455.81|458.17|455.87|458.1|455.8|14
1737265990000|2025-01-19 05:53:10|458.06|455.76|458.03|455.73|458.07|455.77|458.03|455.73|6
1737266000000|2025-01-19 05:53:20|458.02|455.72|457.98|455.68|458.02|455.72|457.98|455.68|5
1737266010000|2025-01-19 05:53:30|457.99|455.69|458.17|455.87|458.17|455.87|457.99|455.69|15
1737266020000|2025-01-19 05:53:40|458.18|455.88|458.22|455.92|458.27|455.97|458.17|455.87|9
1737266030000|2025-01-19 05:53:50|458.21|455.91|458.22|455.92|458.25|455.95|458.21|455.91|6
1737266040000|2025-01-19 05:54:00|458.29|455.99|458.44|456.14|458.44|456.14|458.28|455.98|11
1737266050000|2025-01-19 05:54:10|458.43|456.13|458.39|456.09|458.44|456.14|458.39|456.09|4
1737266060000|2025-01-19 05:54:20|458.48|456.18|458.67|456.37|458.67|456.37|458.47|456.17|13
1737266070000|2025-01-19 05:54:30|458.83|456.53|458.81|456.51|458.84|456.54|458.8|456.5|7
1737266080000|2025-01-19 05:54:40|458.8|456.5|458.81|456.51|458.81|456.51|458.79|456.49|6
1737266090000|2025-01-19 05:54:50|458.83|456.53|458.93|456.63|458.93|456.63|458.83|456.53|7
1737266100000|2025-01-19 05:55:00|458.94|456.64|459.19|456.89|459.24|456.94|458.94|456.64|20
1737266110000|2025-01-19 05:55:10|459.13|456.83|459|456.7|459.23|456.93|459|456.7|11
1737266120000|2025-01-19 05:55:20|458.99|456.69|459.12|456.82|459.12|456.82|458.99|456.69|14
1737266130000|2025-01-19 05:55:30|459.13|456.83|459.38|457.08|459.38|457.08|459.13|456.83|13
1737266140000|2025-01-19 05:55:40|459.37|457.07|459.41|457.11|459.41|457.11|459.37|457.07|3
1737266150000|2025-01-19 05:55:50|459.4|457.1|459.48|457.18|459.48|457.18|459.4|457.1|7
1737266160000|2025-01-19 05:56:00|459.62|457.32|459.6|457.3|459.62|457.32|459.6|457.3|3
1737266170000|2025-01-19 05:56:10|459.61|457.31|459.68|457.38|459.75|457.45|459.61|457.31|14
1737266180000|2025-01-19 05:56:20|459.62|457.32|459.68|457.38|459.68|457.38|459.47|457.17|15
1737266190000|2025-01-19 05:56:30|459.69|457.39|459.88|457.58|459.88|457.58|459.69|457.39|13
1737266200000|2025-01-19 05:56:40|459.98|457.68|459.81|457.51|459.99|457.69|459.81|457.51|13
1737266210000|2025-01-19 05:56:50|459.86|457.56|459.93|457.63|459.97|457.67|459.86|457.56|10
1737266220000|2025-01-19 05:57:00|459.94|457.64|459.81|457.51|459.95|457.65|459.81|457.51|12
1737266230000|2025-01-19 05:57:10|459.78|457.48|459.64|457.34|459.78|457.48|459.64|457.34|11
1737266240000|2025-01-19 05:57:20|459.63|457.33|459.5|457.2|459.63|457.33|459.5|457.2|15
1737266250000|2025-01-19 05:57:30|459.45|457.15|459.45|457.15|459.46|457.16|459.43|457.13|11
1737266260000|2025-01-19 05:57:40|459.46|457.16|459.46|457.16|459.51|457.21|459.44|457.14|10
1737266270000|2025-01-19 05:57:50|459.47|457.17|459.54|457.24|459.62|457.32|459.47|457.17|13
1737266280000|2025-01-19 05:58:00|459.53|457.23|459.41|457.11|459.53|457.23|459.4|457.1|9
1737266290000|2025-01-19 05:58:10|459.4|457.1|459.38|457.08|459.4|457.1|459.32|457.02|16
1737266300000|2025-01-19 05:58:20|459.39|457.09|459.45|457.15|459.51|457.21|459.39|457.09|11
1737266310000|2025-01-19 05:58:30|459.46|457.16|459.36|457.06|459.47|457.17|459.36|457.06|8
1737266320000|2025-01-19 05:58:40|459.35|457.05|459.3|457|459.35|457.05|459.3|457|6
1737266330000|2025-01-19 05:58:50|459.31|457.01|459.36|457.06|459.36|457.06|459.31|457.01|6
1737266340000|2025-01-19 05:59:00|459.37|457.07|459.39|457.09|459.46|457.16|459.37|457.07|7
1737266350000|2025-01-19 05:59:10|459.38|457.08|459.44|457.14|459.46|457.16|459.38|457.08|12
1737266360000|2025-01-19 05:59:20|459.43|457.13|459.42|457.12|459.45|457.15|459.42|457.12|8
1737266370000|2025-01-19 05:59:30|459.44|457.14|459.49|457.19|459.53|457.23|459.44|457.14|8
1737266380000|2025-01-19 05:59:40|459.48|457.18|459.43|457.13|459.48|457.18|459.43|457.13|5
1737266390000|2025-01-19 05:59:50|459.44|457.14|459.69|457.39|459.69|457.39|459.44|457.14|13
1737266400000|2025-01-19 06:00:00|459.66|457.36|459.42|457.12|459.66|457.36|459.38|457.08|14
1737266410000|2025-01-19 06:00:10|459.43|457.13|459.34|457.04|459.43|457.13|459.34|457.04|14
1737266420000|2025-01-19 06:00:20|459.33|457.03|459.3|457|459.33|457.03|459.28|456.98|8
1737266430000|2025-01-19 06:00:30|459.31|457.01|459.26|456.96|459.31|457.01|459.26|456.96|8
1737266440000|2025-01-19 06:00:40|459.27|456.97|459.33|457.03|459.34|457.04|459.27|456.97|7
1737266450000|2025-01-19 06:00:50|459.34|457.04|459.11|456.81|459.38|457.08|459.11|456.81|18
1737266460000|2025-01-19 06:01:00|459.1|456.8|458.91|456.61|459.1|456.8|458.9|456.6|14
1737266470000|2025-01-19 06:01:10|458.87|456.57|458.8|456.5|458.89|456.59|458.79|456.49|12
1737266480000|2025-01-19 06:01:20|458.79|456.49|458.96|456.66|458.96|456.66|458.77|456.47|15
1737266490000|2025-01-19 06:01:30|458.97|456.67|459.18|456.88|459.22|456.92|458.97|456.67|14
1737266500000|2025-01-19 06:01:40|459.17|456.87|459.45|457.15|459.48|457.18|459.16|456.86|15
1737266510000|2025-01-19 06:01:50|459.44|457.14|459.22|456.92|459.44|457.14|459.21|456.91|9
1737266520000|2025-01-19 06:02:00|459.23|456.93|459.3|457|459.32|457.02|459.23|456.93|9
1737266530000|2025-01-19 06:02:10|459.29|456.99|459.24|456.94|459.3|457|459.22|456.92|8
1737266540000|2025-01-19 06:02:20|459.23|456.93|459.17|456.87|459.34|457.04|459.16|456.86|15
1737266550000|2025-01-19 06:02:30|459.19|456.89|459.16|456.86|459.23|456.93|459.15|456.85|12
1737266560000|2025-01-19 06:02:40|459.17|456.87|459.09|456.79|459.17|456.87|459.06|456.76|11
1737266570000|2025-01-19 06:02:50|459.1|456.8|459|456.7|459.12|456.82|459|456.7|12
1737266580000|2025-01-19 06:03:00|458.99|456.69|458.71|456.41|458.99|456.69|458.71|456.41|13
1737266590000|2025-01-19 06:03:10|458.74|456.44|458.52|456.22|458.74|456.44|458.52|456.22|13
1737266600000|2025-01-19 06:03:20|458.54|456.24|458.48|456.18|458.57|456.27|458.48|456.18|12
1737266610000|2025-01-19 06:03:30|458.4|456.1|458.26|455.96|458.42|456.12|458.25|455.95|9
1737266620000|2025-01-19 06:03:40|458.27|455.97|458.23|455.93|458.31|456.01|458.23|455.93|13
1737266630000|2025-01-19 06:03:50|458.22|455.92|458.31|456.01|458.31|456.01|458.2|455.9|12
1737266640000|2025-01-19 06:04:00|458.3|456|457.96|455.66|458.3|456|457.95|455.65|21
1737266650000|2025-01-19 06:04:10|457.95|455.65|457.9|455.6|457.95|455.65|457.84|455.54|12
1737266660000|2025-01-19 06:04:20|457.86|455.56|457.92|455.62|457.92|455.62|457.81|455.51|11
1737266670000|2025-01-19 06:04:30|457.93|455.63|457.93|455.63|457.94|455.64|457.9|455.6|9
1737266680000|2025-01-19 06:04:40|457.92|455.62|457.93|455.63|457.93|455.63|457.88|455.58|8
1737266690000|2025-01-19 06:04:50|457.94|455.64|458.05|455.75|458.05|455.75|457.94|455.64|6
1737266700000|2025-01-19 06:05:00|458.06|455.76|458.26|455.96|458.29|455.99|458.06|455.76|10
1737266710000|2025-01-19 06:05:10|458.25|455.95|457.95|455.65|458.25|455.95|457.95|455.65|17
1737266720000|2025-01-19 06:05:20|457.94|455.64|458.02|455.72|458.02|455.72|457.92|455.62|12
1737266730000|2025-01-19 06:05:30|458.1|455.8|458.17|455.87|458.17|455.87|458.08|455.78|10
1737266740000|2025-01-19 06:05:40|458.18|455.88|458.08|455.78|458.18|455.88|458.07|455.77|10
1737266750000|2025-01-19 06:05:50|458.16|455.86|458.24|455.94|458.26|455.96|458.16|455.86|13
1737266760000|2025-01-19 06:06:00|458.25|455.95|458.2|455.9|458.25|455.95|458.16|455.86|11
1737266770000|2025-01-19 06:06:10|458.31|456.01|458.26|455.96|458.36|456.06|458.26|455.96|12
1737266780000|2025-01-19 06:06:20|458.25|455.95|458.18|455.88|458.31|456.01|458.17|455.87|14
1737266790000|2025-01-19 06:06:30|458.17|455.87|458.18|455.88|458.19|455.89|458.15|455.85|5
1737266800000|2025-01-19 06:06:40|458.16|455.86|458.18|455.88|458.18|455.88|458.09|455.79|13
1737266810000|2025-01-19 06:06:50|458.19|455.89|458.22|455.92|458.22|455.92|458.1|455.8|15
1737266820000|2025-01-19 06:07:00|458.23|455.93|458.58|456.28|458.59|456.29|458.23|455.93|20
1737266830000|2025-01-19 06:07:10|458.59|456.29|458.62|456.32|458.62|456.32|458.51|456.21|12
1737266840000|2025-01-19 06:07:20|458.67|456.37|458.75|456.45|458.8|456.5|458.67|456.37|13
1737266850000|2025-01-19 06:07:30|458.76|456.46|458.8|456.5|458.87|456.57|458.75|456.45|13
1737266860000|2025-01-19 06:07:40|458.79|456.49|458.76|456.46|458.8|456.5|458.76|456.46|10
1737266870000|2025-01-19 06:07:50|458.75|456.45|458.98|456.68|458.98|456.68|458.75|456.45|10
1737266880000|2025-01-19 06:08:00|459.01|456.71|459.2|456.9|459.2|456.9|459.01|456.71|13
1737266890000|2025-01-19 06:08:10|459.19|456.89|459.03|456.73|459.19|456.89|459.03|456.73|8
1737266900000|2025-01-19 06:08:20|459.02|456.72|459.01|456.71|459.02|456.72|459|456.7|8
1737266910000|2025-01-19 06:08:30|459|456.7|458.95|456.65|459|456.7|458.95|456.65|4
1737266920000|2025-01-19 06:08:40|458.93|456.63|458.88|456.58|458.93|456.63|458.79|456.49|13
1737266930000|2025-01-19 06:08:50|458.87|456.57|458.82|456.52|458.87|456.57|458.81|456.51|9
1737266940000|2025-01-19 06:09:00|458.83|456.53|458.83|456.53|458.99|456.69|458.83|456.53|16
1737266950000|2025-01-19 06:09:10|458.82|456.52|458.77|456.47|458.82|456.52|458.76|456.46|7
1737266960000|2025-01-19 06:09:20|458.81|456.51|458.92|456.62|458.97|456.67|458.81|456.51|14
1737266970000|2025-01-19 06:09:30|458.93|456.63|458.87|456.57|458.93|456.63|458.87|456.57|7
1737266980000|2025-01-19 06:09:40|458.86|456.56|459.03|456.73|459.05|456.75|458.84|456.54|8
1737266990000|2025-01-19 06:09:50|459.02|456.72|459.05|456.75|459.06|456.76|459.02|456.72|8
1737267000000|2025-01-19 06:10:00|459.04|456.74|458.97|456.67|459.04|456.74|458.95|456.65|6
1737267010000|2025-01-19 06:10:10|458.96|456.66|458.88|456.58|458.96|456.66|458.88|456.58|12
1737267020000|2025-01-19 06:10:20|458.87|456.57|458.73|456.43|458.87|456.57|458.73|456.43|7
1737267030000|2025-01-19 06:10:30|458.68|456.38|458.66|456.36|458.72|456.42|458.66|456.36|12
1737267040000|2025-01-19 06:10:40|458.67|456.37|458.8|456.5|458.8|456.5|458.63|456.33|13
1737267050000|2025-01-19 06:10:50|458.81|456.51|458.76|456.46|458.83|456.53|458.76|456.46|10
1737267060000|2025-01-19 06:11:00|458.75|456.45|458.89|456.59|458.91|456.61|458.74|456.44|17
1737267070000|2025-01-19 06:11:10|458.88|456.58|458.84|456.54|458.9|456.6|458.83|456.53|9
1737267080000|2025-01-19 06:11:20|458.85|456.55|458.77|456.47|458.93|456.63|458.77|456.47|11
1737267090000|2025-01-19 06:11:30|458.76|456.46|458.72|456.42|458.76|456.46|458.72|456.42|7
1737267100000|2025-01-19 06:11:40|458.73|456.43|458.73|456.43|458.75|456.45|458.71|456.41|7
1737267110000|2025-01-19 06:11:50|458.89|456.59|458.94|456.64|458.94|456.64|458.88|456.58|5
1737267120000|2025-01-19 06:12:00|458.95|456.65|459.04|456.74|459.04|456.74|458.95|456.65|8
1737267130000|2025-01-19 06:12:10|459|456.7|459.02|456.72|459.02|456.72|458.97|456.67|8
1737267140000|2025-01-19 06:12:20|459.03|456.73|459.33|457.03|459.35|457.05|459.03|456.73|18
1737267150000|2025-01-19 06:12:30|459.34|457.04|459.42|457.12|459.45|457.15|459.25|456.95|15
1737267160000|2025-01-19 06:12:40|459.41|457.11|459.36|457.06|459.41|457.11|459.36|457.06|6
1737267170000|2025-01-19 06:12:50|459.35|457.05|459.19|456.89|459.35|457.05|459.19|456.89|8
1737267180000|2025-01-19 06:13:00|459.18|456.88|459.16|456.86|459.19|456.89|459.16|456.86|5
1737267190000|2025-01-19 06:13:10|459.15|456.85|459.1|456.8|459.15|456.85|459.1|456.8|6
1737267200000|2025-01-19 06:13:20|459.09|456.79|459.08|456.78|459.11|456.81|459.08|456.78|7
1737267210000|2025-01-19 06:13:30|459.07|456.77|459.17|456.87|459.19|456.89|459.04|456.74|9
1737267220000|2025-01-19 06:13:40|459.16|456.86|459.18|456.88|459.19|456.89|459.14|456.84|6
1737267230000|2025-01-19 06:13:50|459.17|456.87|459.32|457.02|459.32|457.02|459.17|456.87|9
1737267240000|2025-01-19 06:14:00|459.31|457.01|459.36|457.06|459.36|457.06|459.28|456.98|6
1737267250000|2025-01-19 06:14:10|459.37|457.07|459.28|456.98|459.38|457.08|459.28|456.98|9
1737267260000|2025-01-19 06:14:20|459.27|456.97|459.37|457.07|459.37|457.07|459.26|456.96|5
1737267270000|2025-01-19 06:14:30|459.36|457.06|459.36|457.06|459.39|457.09|459.33|457.03|10
1737267280000|2025-01-19 06:14:40|459.33|457.03|459.52|457.22|459.52|457.22|459.33|457.03|6
1737267290000|2025-01-19 06:14:50|459.53|457.23|459.64|457.34|459.64|457.34|459.53|457.23|8
1737267300000|2025-01-19 06:15:00|459.65|457.35|459.8|457.5|459.8|457.5|459.61|457.31|13
1737267310000|2025-01-19 06:15:10|459.87|457.57|459.84|457.54|459.9|457.6|459.84|457.54|8
1737267320000|2025-01-19 06:15:20|459.93|457.63|459.94|457.64|459.94|457.64|459.89|457.59|8
1737267330000|2025-01-19 06:15:30|459.95|457.65|459.79|457.49|459.95|457.65|459.79|457.49|10
1737267340000|2025-01-19 06:15:40|459.78|457.48|459.76|457.46|459.79|457.49|459.76|457.46|5
1737267350000|2025-01-19 06:15:50|459.75|457.45|459.79|457.49|459.81|457.51|459.75|457.45|6
1737267360000|2025-01-19 06:16:00|459.78|457.48|459.87|457.57|459.91|457.61|459.75|457.45|9
1737267370000|2025-01-19 06:16:10|459.86|457.56|459.9|457.6|459.92|457.62|459.86|457.56|10
1737267380000|2025-01-19 06:16:20|459.91|457.61|459.99|457.69|460.02|457.72|459.86|457.56|11
1737267390000|2025-01-19 06:16:30|459.98|457.68|459.94|457.64|459.98|457.68|459.94|457.64|5
1737267400000|2025-01-19 06:16:40|459.93|457.63|459.77|457.47|459.93|457.63|459.74|457.44|7
1737267410000|2025-01-19 06:16:50|459.78|457.48|459.82|457.52|459.89|457.59|459.78|457.48|13
1737267420000|2025-01-19 06:17:00|459.81|457.51|459.76|457.46|459.81|457.51|459.67|457.37|12
1737267430000|2025-01-19 06:17:10|459.77|457.47|459.83|457.53|459.83|457.53|459.77|457.47|4
1737267440000|2025-01-19 06:17:20|459.84|457.54|459.99|457.69|459.99|457.69|459.84|457.54|8
1737267450000|2025-01-19 06:17:30|459.98|457.68|459.86|457.56|460|457.7|459.86|457.56|8
1737267460000|2025-01-19 06:17:40|459.85|457.55|459.78|457.48|459.85|457.55|459.78|457.48|8
1737267470000|2025-01-19 06:17:50|459.77|457.47|459.77|457.47|459.77|457.47|459.77|457.47|1
1737267480000|2025-01-19 06:18:00|459.71|457.41|459.63|457.33|459.72|457.42|459.62|457.32|5
1737267490000|2025-01-19 06:18:10|459.58|457.28|459.39|457.09|459.58|457.28|459.39|457.09|14
1737267500000|2025-01-19 06:18:20|459.38|457.08|459.22|456.92|459.38|457.08|459.22|456.92|10
1737267510000|2025-01-19 06:18:30|459.21|456.91|459.13|456.83|459.21|456.91|459.13|456.83|7
1737267520000|2025-01-19 06:18:40|459.12|456.82|459.1|456.8|459.12|456.82|459.09|456.79|10
1737267530000|2025-01-19 06:18:50|459.09|456.79|459.03|456.73|459.09|456.79|459.03|456.73|6
1737267540000|2025-01-19 06:19:00|459.02|456.72|459|456.7|459.02|456.72|458.93|456.63|9
1737267550000|2025-01-19 06:19:10|459.01|456.71|459.09|456.79|459.11|456.81|459|456.7|8
1737267560000|2025-01-19 06:19:20|459.08|456.78|459.11|456.81|459.12|456.82|459.07|456.77|7
1737267570000|2025-01-19 06:19:30|459.09|456.79|459.03|456.73|459.09|456.79|459.03|456.73|5
1737267580000|2025-01-19 06:19:40|459.02|456.72|458.96|456.66|459.02|456.72|458.96|456.66|6
1737267590000|2025-01-19 06:19:50|458.95|456.65|458.87|456.57|458.95|456.65|458.86|456.56|8
1737267600000|2025-01-19 06:20:00|458.88|456.58|458.96|456.66|458.98|456.68|458.86|456.56|10
1737267610000|2025-01-19 06:20:10|458.95|456.65|458.99|456.69|458.99|456.69|458.91|456.61|8
1737267620000|2025-01-19 06:20:20|459|456.7|458.89|456.59|459.01|456.71|458.89|456.59|10
1737267630000|2025-01-19 06:20:30|458.88|456.58|459.04|456.74|459.04|456.74|458.87|456.57|7
1737267640000|2025-01-19 06:20:40|459.03|456.73|459.08|456.78|459.1|456.8|459.03|456.73|6
1737267650000|2025-01-19 06:20:50|459.1|456.8|459.16|456.86|459.17|456.87|459.1|456.8|4
1737267660000|2025-01-19 06:21:00|459.15|456.85|459.36|457.06|459.36|457.06|459.15|456.85|12
1737267670000|2025-01-19 06:21:10|459.37|457.07|459.61|457.31|459.65|457.35|459.37|457.07|12
1737267680000|2025-01-19 06:21:20|459.6|457.3|459.51|457.21|459.6|457.3|459.49|457.19|6
1737267690000|2025-01-19 06:21:30|459.5|457.2|459.46|457.16|459.5|457.2|459.45|457.15|12
1737267700000|2025-01-19 06:21:40|459.44|457.14|459.38|457.08|459.44|457.14|459.38|457.08|7
1737267710000|2025-01-19 06:21:50|459.37|457.07|459.18|456.88|459.37|457.07|459.18|456.88|8
1737267720000|2025-01-19 06:22:00|459.21|456.91|459.14|456.84|459.21|456.91|459.14|456.84|9
1737267730000|2025-01-19 06:22:10|459.09|456.79|459.16|456.86|459.16|456.86|459.06|456.76|7
1737267740000|2025-01-19 06:22:20|459.15|456.85|459.19|456.89|459.19|456.89|459.13|456.83|4
1737267750000|2025-01-19 06:22:30|459.18|456.88|459.36|457.06|459.36|457.06|459.16|456.86|4
1737267760000|2025-01-19 06:22:40|459.35|457.05|459.27|456.97|459.35|457.05|459.27|456.97|6
1737267770000|2025-01-19 06:22:50|459.26|456.96|459.28|456.98|459.29|456.99|459.26|456.96|3
1737267780000|2025-01-19 06:23:00|459.32|457.02|459.36|457.06|459.4|457.1|459.32|457.02|8
1737267790000|2025-01-19 06:23:10|459.37|457.07|459.34|457.04|459.37|457.07|459.34|457.04|4
1737267810000|2025-01-19 06:23:30|459.39|457.09|459.41|457.11|459.42|457.12|459.37|457.07|12
1737267820000|2025-01-19 06:23:40|459.4|457.1|459.27|456.97|459.4|457.1|459.27|456.97|9
1737267830000|2025-01-19 06:23:50|459.26|456.96|459.14|456.84|459.29|456.99|459.14|456.84|6
1737267840000|2025-01-19 06:24:00|459.13|456.83|459.09|456.79|459.13|456.83|459.09|456.79|7
1737267850000|2025-01-19 06:24:10|459.08|456.78|459.17|456.87|459.17|456.87|459.07|456.77|5
1737267860000|2025-01-19 06:24:20|459.18|456.88|459.43|457.13|459.43|457.13|459.18|456.88|10
1737267870000|2025-01-19 06:24:30|459.44|457.14|459.42|457.12|459.44|457.14|459.42|457.12|3
1737267880000|2025-01-19 06:24:40|459.43|457.13|459.37|457.07|459.43|457.13|459.37|457.07|6
1737267890000|2025-01-19 06:24:50|459.36|457.06|459.34|457.04|459.36|457.06|459.34|457.04|3
1737267900000|2025-01-19 06:25:00|459.33|457.03|459.3|457|459.33|457.03|459.3|457|4
1737267910000|2025-01-19 06:25:10|459.29|456.99|459.27|456.97|459.29|456.99|459.27|456.97|3
1737267920000|2025-01-19 06:25:20|459.31|457.01|459.4|457.1|459.41|457.11|459.31|457.01|6
1737267930000|2025-01-19 06:25:30|459.39|457.09|459.44|457.14|459.44|457.14|459.38|457.08|10
1737267940000|2025-01-19 06:25:40|459.45|457.15|459.53|457.23|459.6|457.3|459.45|457.15|14
1737267950000|2025-01-19 06:25:50|459.52|457.22|459.61|457.31|459.62|457.32|459.51|457.21|5
1737267960000|2025-01-19 06:26:00|459.6|457.3|459.57|457.27|459.6|457.3|459.57|457.27|4
1737267970000|2025-01-19 06:26:10|459.58|457.28|459.56|457.26|459.58|457.28|459.55|457.25|7
1737267980000|2025-01-19 06:26:20|459.6|457.3|459.69|457.39|459.69|457.39|459.59|457.29|8
1737267990000|2025-01-19 06:26:30|459.68|457.38|459.65|457.35|459.68|457.38|459.65|457.35|5
1737268000000|2025-01-19 06:26:40|459.64|457.34|459.68|457.38|459.68|457.38|459.64|457.34|2
1737268010000|2025-01-19 06:26:50|459.69|457.39|459.71|457.41|459.73|457.43|459.69|457.39|4
1737268020000|2025-01-19 06:27:00|459.7|457.4|459.72|457.42|459.72|457.42|459.67|457.37|6
1737268030000|2025-01-19 06:27:10|459.71|457.41|459.73|457.43|459.73|457.43|459.68|457.38|6
1737268040000|2025-01-19 06:27:20|459.78|457.48|459.87|457.57|459.89|457.59|459.78|457.48|11
1737268050000|2025-01-19 06:27:30|459.86|457.56|460.07|457.77|460.07|457.77|459.86|457.56|7
1737268060000|2025-01-19 06:27:40|460.14|457.84|460.14|457.84|460.16|457.86|460.13|457.83|13
1737268070000|2025-01-19 06:27:50|460.13|457.83|460.02|457.72|460.13|457.83|460.01|457.71|12
1737268080000|2025-01-19 06:28:00|460.01|457.71|460.06|457.76|460.09|457.79|460.01|457.71|6
1737268090000|2025-01-19 06:28:10|460.11|457.81|460.23|457.93|460.27|457.97|460.11|457.81|10
1737268100000|2025-01-19 06:28:20|460.22|457.92|460.25|457.95|460.26|457.96|460.22|457.92|5
1737268110000|2025-01-19 06:28:30|460.26|457.96|460.32|458.02|460.33|458.03|460.26|457.96|5
1737268130000|2025-01-19 06:28:50|460.31|458.01|460.44|458.14|460.47|458.17|460.31|458.01|8
1737268140000|2025-01-19 06:29:00|460.45|458.15|460.57|458.27|460.57|458.27|460.44|458.14|11
1737268150000|2025-01-19 06:29:10|460.56|458.26|460.61|458.31|460.62|458.32|460.56|458.26|8
1737268160000|2025-01-19 06:29:20|460.62|458.32|460.7|458.4|460.7|458.4|460.61|458.31|10
1737268170000|2025-01-19 06:29:30|460.71|458.41|461.03|458.73|461.04|458.74|460.71|458.41|16
1737268180000|2025-01-19 06:29:40|461.02|458.72|460.98|458.68|461.02|458.72|460.98|458.68|5
1737268190000|2025-01-19 06:29:50|460.97|458.67|460.96|458.66|460.97|458.67|460.96|458.66|2
1737268200000|2025-01-19 06:30:00|460.92|458.62|460.59|458.29|460.96|458.66|460.59|458.29|14
1737268210000|2025-01-19 06:30:10|460.58|458.28|460.47|458.17|460.58|458.28|460.47|458.17|8
1737268220000|2025-01-19 06:30:20|460.46|458.16|460.31|458.01|460.47|458.17|460.31|458.01|13
1737268230000|2025-01-19 06:30:30|460.3|458|460.19|457.89|460.3|458|460.19|457.89|11
1737268240000|2025-01-19 06:30:40|460.18|457.88|460.09|457.79|460.18|457.88|460.09|457.79|9
1737268250000|2025-01-19 06:30:50|460.08|457.78|460.03|457.73|460.08|457.78|460.03|457.73|6
1737268260000|2025-01-19 06:31:00|460.04|457.74|459.94|457.64|460.07|457.77|459.94|457.64|10
1737268270000|2025-01-19 06:31:10|459.9|457.6|459.95|457.65|459.95|457.65|459.84|457.54|11
1737268280000|2025-01-19 06:31:20|459.94|457.64|459.93|457.63|459.94|457.64|459.9|457.6|8
1737268290000|2025-01-19 06:31:30|459.99|457.69|459.94|457.64|459.99|457.69|459.94|457.64|12
1737268300000|2025-01-19 06:31:40|459.93|457.63|460|457.7|460.01|457.71|459.92|457.62|7
1737268310000|2025-01-19 06:31:50|460.01|457.71|460.08|457.78|460.08|457.78|460.01|457.71|5
1737268320000|2025-01-19 06:32:00|460.09|457.79|459.84|457.54|460.09|457.79|459.81|457.51|14
1737268330000|2025-01-19 06:32:10|459.83|457.53|459.79|457.49|459.83|457.53|459.77|457.47|13
1737268340000|2025-01-19 06:32:20|459.78|457.48|459.7|457.4|459.78|457.48|459.7|457.4|9
1737268350000|2025-01-19 06:32:30|459.69|457.39|459.44|457.14|459.69|457.39|459.44|457.14|15
1737268360000|2025-01-19 06:32:40|459.43|457.13|459.34|457.04|459.43|457.13|459.34|457.04|11
1737268370000|2025-01-19 06:32:50|459.33|457.03|459.39|457.09|459.39|457.09|459.32|457.02|7
1737268380000|2025-01-19 06:33:00|459.33|457.03|459.52|457.22|459.52|457.22|459.33|457.03|10
1737268390000|2025-01-19 06:33:10|459.53|457.23|459.77|457.47|459.78|457.48|459.53|457.23|15
1737268400000|2025-01-19 06:33:20|459.74|457.44|459.47|457.17|459.74|457.44|459.47|457.17|13
1737268410000|2025-01-19 06:33:30|459.46|457.16|459.48|457.18|459.49|457.19|459.46|457.16|11
1737268420000|2025-01-19 06:33:40|459.47|457.17|459.34|457.04|459.47|457.17|459.34|457.04|8
1737268430000|2025-01-19 06:33:50|459.33|457.03|459.29|456.99|459.33|457.03|459.29|456.99|5
1737268440000|2025-01-19 06:34:00|459.28|456.98|459.2|456.9|459.28|456.98|459.2|456.9|6
1737268450000|2025-01-19 06:34:10|459.19|456.89|459.38|457.08|459.38|457.08|459.19|456.89|4
1737268460000|2025-01-19 06:34:20|459.35|457.05|459.29|456.99|459.35|457.05|459.29|456.99|9
1737268470000|2025-01-19 06:34:30|459.25|456.95|459.24|456.94|459.25|456.95|459.24|456.94|2
1737268480000|2025-01-19 06:34:40|459.25|456.95|459.2|456.9|459.25|456.95|459.2|456.9|9
1737268490000|2025-01-19 06:34:50|459.19|456.89|459.16|456.86|459.21|456.91|459.16|456.86|10
1737268500000|2025-01-19 06:35:00|459.15|456.85|459.02|456.72|459.15|456.85|459.01|456.71|9
1737268510000|2025-01-19 06:35:10|458.99|456.69|458.93|456.63|458.99|456.69|458.93|456.63|9
1737268520000|2025-01-19 06:35:20|458.92|456.62|458.89|456.59|458.92|456.62|458.89|456.59|4
1737268530000|2025-01-19 06:35:30|458.88|456.58|458.85|456.55|458.88|456.58|458.85|456.55|4
1737268540000|2025-01-19 06:35:40|458.84|456.54|458.83|456.53|458.84|456.54|458.83|456.53|2
1737268550000|2025-01-19 06:35:50|458.82|456.52|458.81|456.51|458.82|456.52|458.81|456.51|2
1737268560000|2025-01-19 06:36:00|458.91|456.61|459.15|456.85|459.15|456.85|458.88|456.58|11
1737268570000|2025-01-19 06:36:10|459.19|456.89|459.34|457.04|459.34|457.04|459.19|456.89|10
1737268590000|2025-01-19 06:36:30|459.46|457.16|459.58|457.28|459.59|457.29|459.46|457.16|9
1737268600000|2025-01-19 06:36:40|459.56|457.26|459.5|457.2|459.57|457.27|459.47|457.17|7
1737268610000|2025-01-19 06:36:50|459.59|457.29|459.76|457.46|459.77|457.47|459.59|457.29|9
1737268620000|2025-01-19 06:37:00|459.77|457.47|459.86|457.56|459.86|457.56|459.77|457.47|5
1737268630000|2025-01-19 06:37:10|459.87|457.57|459.94|457.64|459.97|457.67|459.87|457.57|9
1737268640000|2025-01-19 06:37:20|459.93|457.63|460.39|458.09|460.42|458.12|459.92|457.62|13
1737268650000|2025-01-19 06:37:30|460.38|458.08|460.36|458.06|460.38|458.08|460.35|458.05|5
1737268660000|2025-01-19 06:37:40|460.35|458.05|460.35|458.05|460.41|458.11|460.35|458.05|11
1737268670000|2025-01-19 06:37:50|460.34|458.04|460.45|458.15|460.45|458.15|460.33|458.03|8
1737268680000|2025-01-19 06:38:00|460.62|458.32|460.58|458.28|460.64|458.34|460.58|458.28|9
1737268690000|2025-01-19 06:38:10|460.57|458.27|460.52|458.22|460.57|458.27|460.52|458.22|5
1737268700000|2025-01-19 06:38:20|460.53|458.23|460.59|458.29|460.6|458.3|460.5|458.2|7
1737268710000|2025-01-19 06:38:30|460.57|458.27|460.53|458.23|460.57|458.27|460.53|458.23|7
1737268720000|2025-01-19 06:38:40|460.52|458.22|460.43|458.13|460.52|458.22|460.43|458.13|5
1737268730000|2025-01-19 06:38:50|460.42|458.12|460.28|457.98|460.42|458.12|460.28|457.98|8
1737268740000|2025-01-19 06:39:00|460.27|457.97|460.22|457.92|460.27|457.97|460.22|457.92|6
1737268750000|2025-01-19 06:39:10|460.21|457.91|460.3|458|460.3|458|460.21|457.91|7
1737268760000|2025-01-19 06:39:20|460.29|457.99|460.2|457.9|460.29|457.99|460.2|457.9|7
1737268770000|2025-01-19 06:39:30|460.21|457.91|460.25|457.95|460.26|457.96|460.21|457.91|5
1737268780000|2025-01-19 06:39:40|460.31|458.01|460.38|458.08|460.39|458.09|460.31|458.01|7
1737268790000|2025-01-19 06:39:50|460.39|458.09|460.46|458.16|460.48|458.18|460.39|458.09|5
1737268800000|2025-01-19 06:40:00|460.45|458.15|460.47|458.17|460.47|458.17|460.42|458.12|6
1737268810000|2025-01-19 06:40:10|460.46|458.16|460.44|458.14|460.46|458.16|460.44|458.14|2
1737268820000|2025-01-19 06:40:20|460.43|458.13|460.49|458.19|460.49|458.19|460.27|457.97|10
1737268830000|2025-01-19 06:40:30|460.46|458.16|460.41|458.11|460.46|458.16|460.4|458.1|8
1737268840000|2025-01-19 06:40:40|460.42|458.12|460.58|458.28|460.61|458.31|460.42|458.12|9
1737268850000|2025-01-19 06:40:50|460.59|458.29|460.63|458.33|460.63|458.33|460.59|458.29|5
1737268860000|2025-01-19 06:41:00|460.68|458.38|460.73|458.43|460.73|458.43|460.68|458.38|6
1737268870000|2025-01-19 06:41:10|460.76|458.46|460.66|458.36|460.81|458.51|460.66|458.36|12
1737268880000|2025-01-19 06:41:20|460.67|458.37|460.68|458.38|460.68|458.38|460.67|458.37|2
1737268890000|2025-01-19 06:41:30|460.67|458.37|460.49|458.19|460.68|458.38|460.49|458.19|12
1737268900000|2025-01-19 06:41:40|460.48|458.18|460.35|458.05|460.49|458.19|460.35|458.05|10
1737268910000|2025-01-19 06:41:50|460.32|458.02|460.3|458|460.32|458.02|460.3|458|9
1737268920000|2025-01-19 06:42:00|460.29|457.99|460.1|457.8|460.29|457.99|460.1|457.8|13
1737268930000|2025-01-19 06:42:10|460.09|457.79|460.08|457.78|460.11|457.81|460.07|457.77|9
1737268940000|2025-01-19 06:42:20|460.09|457.79|460.04|457.74|460.11|457.81|460.04|457.74|10
1737268950000|2025-01-19 06:42:30|460.03|457.73|460.03|457.73|460.04|457.74|459.98|457.68|12
1737268960000|2025-01-19 06:42:40|460.08|457.78|460.2|457.9|460.2|457.9|460.06|457.76|5
1737268970000|2025-01-19 06:42:50|460.21|457.91|460.22|457.92|460.22|457.92|460.21|457.91|2
1737268980000|2025-01-19 06:43:00|460.23|457.93|460.21|457.91|460.23|457.93|460.21|457.91|2
1737268990000|2025-01-19 06:43:10|460.2|457.9|460.18|457.88|460.2|457.9|460.18|457.88|7
1737269000000|2025-01-19 06:43:20|460.19|457.89|460.21|457.91|460.23|457.93|460.19|457.89|6
1737269010000|2025-01-19 06:43:30|460.2|457.9|460.19|457.89|460.2|457.9|460.18|457.88|4
1737269020000|2025-01-19 06:43:40|460.23|457.93|460.2|457.9|460.23|457.93|460.19|457.89|3
1737269030000|2025-01-19 06:43:50|460.19|457.89|460.37|458.07|460.37|458.07|460.18|457.88|7
1737269040000|2025-01-19 06:44:00|460.38|458.08|460.51|458.21|460.52|458.22|460.38|458.08|13
1737269050000|2025-01-19 06:44:10|460.5|458.2|460.63|458.33|460.63|458.33|460.5|458.2|6
1737269060000|2025-01-19 06:44:20|460.64|458.34|460.74|458.44|460.74|458.44|460.64|458.34|12
1737269070000|2025-01-19 06:44:30|460.68|458.38|460.73|458.43|460.75|458.45|460.68|458.38|7
1737269080000|2025-01-19 06:44:40|460.72|458.42|460.83|458.53|460.83|458.53|460.72|458.42|8
1737269090000|2025-01-19 06:44:50|460.82|458.52|460.82|458.52|460.82|458.52|460.82|458.52|1
1737269100000|2025-01-19 06:45:00|460.83|458.53|460.68|458.38|460.83|458.53|460.68|458.38|12
1737269110000|2025-01-19 06:45:10|460.67|458.37|460.54|458.24|460.67|458.37|460.54|458.24|8
1737269120000|2025-01-19 06:45:20|460.53|458.23|460.67|458.37|460.68|458.38|460.53|458.23|7
1737269130000|2025-01-19 06:45:30|460.68|458.38|460.8|458.5|460.81|458.51|460.68|458.38|8
1737269140000|2025-01-19 06:45:40|460.86|458.56|460.99|458.69|460.99|458.69|460.86|458.56|12
1737269150000|2025-01-19 06:45:50|461.02|458.72|461.12|458.82|461.12|458.82|461.01|458.71|6
1737269160000|2025-01-19 06:46:00|461.11|458.81|461.01|458.71|461.11|458.81|461|458.7|4
1737269170000|2025-01-19 06:46:10|461|458.7|460.97|458.67|461|458.7|460.97|458.67|6
1737269180000|2025-01-19 06:46:20|460.96|458.66|461.06|458.76|461.06|458.76|460.96|458.66|6
1737269190000|2025-01-19 06:46:30|461.05|458.75|461.1|458.8|461.12|458.82|461.05|458.75|10
1737269200000|2025-01-19 06:46:40|461.09|458.79|461.11|458.81|461.14|458.84|461.05|458.75|10
1737269210000|2025-01-19 06:46:50|461.1|458.8|460.96|458.66|461.1|458.8|460.96|458.66|8
1737269220000|2025-01-19 06:47:00|460.95|458.65|460.8|458.5|460.95|458.65|460.8|458.5|7
1737269230000|2025-01-19 06:47:10|460.81|458.51|460.82|458.52|460.84|458.54|460.81|458.51|7
1737269240000|2025-01-19 06:47:20|460.8|458.5|460.73|458.43|460.8|458.5|460.73|458.43|9
1737269250000|2025-01-19 06:47:30|460.78|458.48|460.73|458.43|460.78|458.48|460.73|458.43|5
1737269260000|2025-01-19 06:47:40|460.72|458.42|460.65|458.35|460.72|458.42|460.64|458.34|7
1737269270000|2025-01-19 06:47:50|460.64|458.34|460.82|458.52|460.82|458.52|460.62|458.32|9
1737269280000|2025-01-19 06:48:00|460.83|458.53|460.74|458.44|460.83|458.53|460.74|458.44|7
1737269290000|2025-01-19 06:48:10|460.71|458.41|460.66|458.36|460.71|458.41|460.65|458.35|11
1737269300000|2025-01-19 06:48:20|460.65|458.35|460.64|458.34|460.65|458.35|460.63|458.33|5
1737269310000|2025-01-19 06:48:30|460.63|458.33|460.53|458.23|460.63|458.33|460.52|458.22|9
1737269320000|2025-01-19 06:48:40|460.45|458.15|460.41|458.11|460.45|458.15|460.41|458.11|7
1737269330000|2025-01-19 06:48:50|460.42|458.12|460.4|458.1|460.42|458.12|460.4|458.1|5
1737269340000|2025-01-19 06:49:00|460.39|458.09|460.27|457.97|460.39|458.09|460.27|457.97|10
1737269350000|2025-01-19 06:49:10|460.26|457.96|460.26|457.96|460.33|458.03|460.22|457.92|12
1737269360000|2025-01-19 06:49:20|460.25|457.95|460.06|457.76|460.25|457.95|460.06|457.76|12
1737269370000|2025-01-19 06:49:30|460.05|457.75|460|457.7|460.05|457.75|460|457.7|6
1737269380000|2025-01-19 06:49:40|459.99|457.69|459.96|457.66|460|457.7|459.95|457.65|8
1737269390000|2025-01-19 06:49:50|459.95|457.65|459.79|457.49|459.95|457.65|459.79|457.49|12
1737269400000|2025-01-19 06:50:00|459.78|457.48|459.7|457.4|459.78|457.48|459.7|457.4|8
1737269410000|2025-01-19 06:50:10|459.72|457.42|459.75|457.45|459.79|457.49|459.72|457.42|9
1737269420000|2025-01-19 06:50:20|459.8|457.5|459.58|457.28|459.8|457.5|459.58|457.28|6
1737269430000|2025-01-19 06:50:30|459.57|457.27|459.46|457.16|459.57|457.27|459.45|457.15|9
1737269440000|2025-01-19 06:50:40|459.49|457.19|459.48|457.18|459.5|457.2|459.48|457.18|4
1737269450000|2025-01-19 06:50:50|459.49|457.19|459.43|457.13|459.49|457.19|459.43|457.13|5
1737269460000|2025-01-19 06:51:00|459.42|457.12|459.22|456.92|459.42|457.12|459.22|456.92|12
1737269470000|2025-01-19 06:51:10|459.21|456.91|459.18|456.88|459.22|456.92|459.18|456.88|8
1737269480000|2025-01-19 06:51:20|459.17|456.87|459.39|457.09|459.39|457.09|459.15|456.85|14
1737269490000|2025-01-19 06:51:30|459.38|457.08|459.39|457.09|459.46|457.16|459.37|457.07|5
1737269500000|2025-01-19 06:51:40|459.38|457.08|459.3|457|459.38|457.08|459.28|456.98|6
1737269510000|2025-01-19 06:51:50|459.29|456.99|459.63|457.33|459.63|457.33|459.29|456.99|15
1737269520000|2025-01-19 06:52:00|459.64|457.34|459.62|457.32|459.66|457.36|459.62|457.32|5
1737269530000|2025-01-19 06:52:10|459.63|457.33|459.48|457.18|459.63|457.33|459.47|457.17|9
1737269540000|2025-01-19 06:52:20|459.49|457.19|459.57|457.27|459.57|457.27|459.48|457.18|8
1737269550000|2025-01-19 06:52:30|459.49|457.19|459.56|457.26|459.57|457.27|459.49|457.19|11
1737269560000|2025-01-19 06:52:40|459.55|457.25|459.64|457.34|459.64|457.34|459.51|457.21|12
1737269570000|2025-01-19 06:52:50|459.63|457.33|459.46|457.16|459.63|457.33|459.46|457.16|6
1737269580000|2025-01-19 06:53:00|459.45|457.15|459.43|457.13|459.46|457.16|459.43|457.13|7
1737269590000|2025-01-19 06:53:10|459.44|457.14|459.32|457.02|459.44|457.14|459.32|457.02|10
1737269600000|2025-01-19 06:53:20|459.31|457.01|459.24|456.94|459.31|457.01|459.24|456.94|8
1737269610000|2025-01-19 06:53:30|459.23|456.93|459.23|456.93|459.23|456.93|459.23|456.93|1
1737269620000|2025-01-19 06:53:40|459.28|456.98|459.35|457.05|459.41|457.11|459.28|456.98|11
1737269630000|2025-01-19 06:53:50|459.34|457.04|459.44|457.14|459.44|457.14|459.31|457.01|7
1737269640000|2025-01-19 06:54:00|459.43|457.13|459.43|457.13|459.47|457.17|459.43|457.13|9
1737269650000|2025-01-19 06:54:10|459.42|457.12|459.51|457.21|459.51|457.21|459.38|457.08|14
1737269660000|2025-01-19 06:54:20|459.5|457.2|459.44|457.14|459.5|457.2|459.44|457.14|4
1737269670000|2025-01-19 06:54:30|459.43|457.13|459.39|457.09|459.43|457.13|459.39|457.09|5
1737269680000|2025-01-19 06:54:40|459.38|457.08|459.46|457.16|459.47|457.17|459.38|457.08|4
1737269690000|2025-01-19 06:54:50|459.45|457.15|459.41|457.11|459.45|457.15|459.41|457.11|5
1737269700000|2025-01-19 06:55:00|459.4|457.1|459.51|457.21|459.51|457.21|459.4|457.1|6
1737269710000|2025-01-19 06:55:10|459.5|457.2|459.4|457.1|459.5|457.2|459.4|457.1|8
1737269720000|2025-01-19 06:55:20|459.29|456.99|459.45|457.15|459.45|457.15|459.29|456.99|14
1737269730000|2025-01-19 06:55:30|459.44|457.14|459.43|457.13|459.44|457.14|459.42|457.12|4
1737269740000|2025-01-19 06:55:40|459.44|457.14|459.43|457.13|459.47|457.17|459.43|457.13|5
1737269750000|2025-01-19 06:55:50|459.4|457.1|459.24|456.94|459.4|457.1|459.21|456.91|7
1737269760000|2025-01-19 06:56:00|459.23|456.93|459.16|456.86|459.23|456.93|459.16|456.86|4
1737269770000|2025-01-19 06:56:10|459.15|456.85|459.14|456.84|459.15|456.85|459.12|456.82|6
1737269780000|2025-01-19 06:56:20|459.13|456.83|459.18|456.88|459.18|456.88|459.09|456.79|7
1737269790000|2025-01-19 06:56:30|459.19|456.89|459.29|456.99|459.29|456.99|459.19|456.89|7
1737269800000|2025-01-19 06:56:40|459.32|457.02|459.35|457.05|459.37|457.07|459.32|457.02|7
1737269810000|2025-01-19 06:56:50|459.34|457.04|459.16|456.86|459.34|457.04|459.16|456.86|13
1737269820000|2025-01-19 06:57:00|459.2|456.9|459.1|456.8|459.2|456.9|459.1|456.8|8
1737269830000|2025-01-19 06:57:10|459.09|456.79|459.08|456.78|459.09|456.79|459.08|456.78|2
1737269840000|2025-01-19 06:57:20|459.12|456.82|459|456.7|459.12|456.82|458.99|456.69|7
1737269850000|2025-01-19 06:57:30|458.99|456.69|458.88|456.58|458.99|456.69|458.88|456.58|10
1737269860000|2025-01-19 06:57:40|458.87|456.57|458.83|456.53|458.87|456.57|458.83|456.53|5
1737269870000|2025-01-19 06:57:50|458.82|456.52|458.85|456.55|458.86|456.56|458.8|456.5|6
1737269880000|2025-01-19 06:58:00|458.84|456.54|459.12|456.82|459.13|456.83|458.84|456.54|16
1737269890000|2025-01-19 06:58:10|459.13|456.83|459.24|456.94|459.24|456.94|459.13|456.83|12
1737269900000|2025-01-19 06:58:20|459.23|456.93|459.37|457.07|459.4|457.1|459.22|456.92|14
1737269910000|2025-01-19 06:58:30|459.36|457.06|459.29|456.99|459.36|457.06|459.26|456.96|13
1737269920000|2025-01-19 06:58:40|459.28|456.98|459.15|456.85|459.28|456.98|459.15|456.85|6
1737269930000|2025-01-19 06:58:50|459.14|456.84|459.08|456.78|459.14|456.84|459.08|456.78|7
1737269940000|2025-01-19 06:59:00|459.07|456.77|459.01|456.71|459.07|456.77|459.01|456.71|7
1737269950000|2025-01-19 06:59:10|459|456.7|458.98|456.68|459|456.7|458.98|456.68|3
1737269960000|2025-01-19 06:59:20|458.88|456.58|458.83|456.53|458.88|456.58|458.83|456.53|6
1737269970000|2025-01-19 06:59:30|458.82|456.52|458.79|456.49|458.83|456.53|458.79|456.49|6
1737269980000|2025-01-19 06:59:40|458.78|456.48|458.78|456.48|458.78|456.48|458.78|456.48|1
1737269990000|2025-01-19 06:59:50|458.82|456.52|458.82|456.52|458.82|456.52|458.82|456.52|1
1737270000000|2025-01-19 07:00:00|458.83|456.53|458.51|456.21|458.83|456.53|458.51|456.21|8
1737270010000|2025-01-19 07:00:10|458.5|456.2|458.18|455.88|458.5|456.2|458.17|455.87|17
1737270020000|2025-01-19 07:00:20|458.17|455.87|458.13|455.83|458.17|455.87|458.1|455.8|14
1737270030000|2025-01-19 07:00:30|458.12|455.82|457.77|455.47|458.12|455.82|457.77|455.47|17
1737270040000|2025-01-19 07:00:40|457.78|455.48|457.8|455.5|457.8|455.5|457.78|455.48|5
1737270050000|2025-01-19 07:00:50|457.79|455.49|457.94|455.64|457.94|455.64|457.79|455.49|12
1737270060000|2025-01-19 07:01:00|457.93|455.63|457.85|455.55|457.93|455.63|457.82|455.52|10
1737270070000|2025-01-19 07:01:10|457.92|455.62|458.29|455.99|458.3|456|457.89|455.59|19
1737270080000|2025-01-19 07:01:20|458.26|455.96|458.27|455.97|458.32|456.02|458.25|455.95|10
1737270090000|2025-01-19 07:01:30|458.28|455.98|458.27|455.97|458.33|456.03|458.27|455.97|8
1737270100000|2025-01-19 07:01:40|458.26|455.96|458.45|456.15|458.45|456.15|458.23|455.93|11
1737270110000|2025-01-19 07:01:50|458.49|456.19|458.6|456.3|458.62|456.32|458.49|456.19|13
1737270120000|2025-01-19 07:02:00|458.59|456.29|458.88|456.58|458.88|456.58|458.58|456.28|14
1737270130000|2025-01-19 07:02:10|458.87|456.57|459.14|456.84|459.14|456.84|458.87|456.57|12
1737270140000|2025-01-19 07:02:20|459.15|456.85|459.1|456.8|459.15|456.85|459.1|456.8|3
1737270150000|2025-01-19 07:02:30|459.11|456.81|459.18|456.88|459.22|456.92|459.11|456.81|10
1737270160000|2025-01-19 07:02:40|459.17|456.87|459.11|456.81|459.17|456.87|459.11|456.81|7
1737270170000|2025-01-19 07:02:50|459.04|456.74|459.1|456.8|459.13|456.83|459.02|456.72|12
1737270180000|2025-01-19 07:03:00|459.09|456.79|459.01|456.71|459.1|456.8|459.01|456.71|10
1737270190000|2025-01-19 07:03:10|459|456.7|459.1|456.8|459.12|456.82|458.99|456.69|8
1737270200000|2025-01-19 07:03:20|459.09|456.79|459.31|457.01|459.31|457.01|459.09|456.79|9
1737270210000|2025-01-19 07:03:30|459.32|457.02|459.41|457.11|459.42|457.12|459.31|457.01|5
1737270220000|2025-01-19 07:03:40|459.37|457.07|459.34|457.04|459.37|457.07|459.34|457.04|8
1737270230000|2025-01-19 07:03:50|459.33|457.03|459.57|457.27|459.58|457.28|459.33|457.03|11
1737270240000|2025-01-19 07:04:00|459.69|457.39|459.69|457.39|459.88|457.58|459.69|457.39|10
1737270250000|2025-01-19 07:04:10|459.7|457.4|459.69|457.39|459.7|457.4|459.68|457.38|4
1737270260000|2025-01-19 07:04:20|459.7|457.4|459.67|457.37|459.73|457.43|459.67|457.37|10
1737270270000|2025-01-19 07:04:30|459.68|457.38|459.8|457.5|459.88|457.58|459.68|457.38|13
1737270280000|2025-01-19 07:04:40|459.81|457.51|459.66|457.36|459.81|457.51|459.66|457.36|12
1737270290000|2025-01-19 07:04:50|459.65|457.35|459.59|457.29|459.65|457.35|459.59|457.29|9
1737270300000|2025-01-19 07:05:00|459.58|457.28|459.57|457.27|459.62|457.32|459.56|457.26|15
1737270310000|2025-01-19 07:05:10|459.56|457.26|459.3|457|459.56|457.26|459.27|456.97|12
1737270320000|2025-01-19 07:05:20|459.29|456.99|459.26|456.96|459.3|457|459.26|456.96|12
1737270330000|2025-01-19 07:05:30|459.25|456.95|459.24|456.94|459.25|456.95|459.24|456.94|2
1737270340000|2025-01-19 07:05:40|459.23|456.93|458.98|456.68|459.23|456.93|458.98|456.68|6
1737270350000|2025-01-19 07:05:50|459.01|456.71|458.85|456.55|459.01|456.71|458.84|456.54|13
1737270360000|2025-01-19 07:06:00|458.84|456.54|458.79|456.49|458.85|456.55|458.79|456.49|12
1737270370000|2025-01-19 07:06:10|458.77|456.47|458.61|456.31|458.77|456.47|458.58|456.28|17
1737270380000|2025-01-19 07:06:20|458.62|456.32|458.62|456.32|458.63|456.33|458.6|456.3|9
1737270390000|2025-01-19 07:06:30|458.63|456.33|458.6|456.3|458.66|456.36|458.6|456.3|10
1737270400000|2025-01-19 07:06:40|458.61|456.31|458.76|456.46|458.76|456.46|458.6|456.3|8
1737270410000|2025-01-19 07:06:50|458.73|456.43|458.58|456.28|458.73|456.43|458.58|456.28|15
1737270420000|2025-01-19 07:07:00|458.53|456.23|457.94|455.64|458.53|456.23|457.94|455.64|18
1737270430000|2025-01-19 07:07:10|457.95|455.65|457.86|455.56|457.95|455.65|457.86|455.56|13
1737270440000|2025-01-19 07:07:20|457.85|455.55|458.05|455.75|458.08|455.78|457.83|455.53|11
1737270450000|2025-01-19 07:07:30|458.06|455.76|458.12|455.82|458.12|455.82|457.97|455.67|13
1737270460000|2025-01-19 07:07:40|458.23|455.93|458.15|455.85|458.23|455.93|458.15|455.85|12
1737270470000|2025-01-19 07:07:50|458.11|455.81|458.18|455.88|458.22|455.92|458.11|455.81|15
1737270480000|2025-01-19 07:08:00|458.19|455.89|458.02|455.72|458.19|455.89|458|455.7|6
1737270490000|2025-01-19 07:08:10|457.94|455.64|457.87|455.57|457.95|455.65|457.87|455.57|8
1737270500000|2025-01-19 07:08:20|457.86|455.56|457.77|455.47|457.86|455.56|457.77|455.47|12
1737270510000|2025-01-19 07:08:30|457.76|455.46|458.06|455.76|458.07|455.77|457.75|455.45|16
1737270520000|2025-01-19 07:08:40|458.05|455.75|458.13|455.83|458.14|455.84|458.01|455.71|10
1737270530000|2025-01-19 07:08:50|458.11|455.81|457.94|455.64|458.14|455.84|457.91|455.61|18
1737270540000|2025-01-19 07:09:00|457.93|455.63|457.82|455.52|457.93|455.63|457.81|455.51|16
1737270550000|2025-01-19 07:09:10|457.81|455.51|457.75|455.45|457.81|455.51|457.75|455.45|5
1737270560000|2025-01-19 07:09:20|457.74|455.44|457.91|455.61|457.92|455.62|457.71|455.41|11
1737270570000|2025-01-19 07:09:30|457.92|455.62|457.83|455.53|457.92|455.62|457.82|455.52|10
1737270580000|2025-01-19 07:09:40|457.82|455.52|457.6|455.3|457.82|455.52|457.59|455.29|17
1737270590000|2025-01-19 07:09:50|457.59|455.29|457.51|455.21|457.59|455.29|457.51|455.21|9
1737270600000|2025-01-19 07:10:00|457.5|455.2|457.38|455.08|457.5|455.2|457.38|455.08|13
1737270610000|2025-01-19 07:10:10|457.43|455.13|457.34|455.04|457.43|455.13|457.33|455.03|9
1737270620000|2025-01-19 07:10:20|457.33|455.03|457.23|454.93|457.33|455.03|457.23|454.93|7
1737270630000|2025-01-19 07:10:30|457.22|454.92|457.09|454.79|457.22|454.92|457.09|454.79|7
1737270640000|2025-01-19 07:10:40|457.11|454.81|457.11|454.81|457.12|454.82|457.1|454.8|7
1737270650000|2025-01-19 07:10:50|457.1|454.8|456.91|454.61|457.1|454.8|456.9|454.6|14
1737270660000|2025-01-19 07:11:00|456.88|454.58|456.69|454.39|456.89|454.59|456.56|454.26|19
1737270670000|2025-01-19 07:11:10|456.7|454.4|456.78|454.48|456.79|454.49|456.7|454.4|9
1737270680000|2025-01-19 07:11:20|456.77|454.47|456.85|454.55|456.88|454.58|456.76|454.46|12
1737270690000|2025-01-19 07:11:30|456.86|454.56|456.92|454.62|456.95|454.65|456.8|454.5|10
1737270700000|2025-01-19 07:11:40|456.93|454.63|456.94|454.64|456.94|454.64|456.93|454.63|6
1737270710000|2025-01-19 07:11:50|456.93|454.63|456.97|454.67|456.97|454.67|456.91|454.61|8
1737270720000|2025-01-19 07:12:00|456.96|454.66|456.84|454.54|457|454.7|456.84|454.54|11
1737270730000|2025-01-19 07:12:10|456.83|454.53|456.99|454.69|457|454.7|456.83|454.53|11
1737270740000|2025-01-19 07:12:20|456.98|454.68|456.9|454.6|456.98|454.68|456.9|454.6|8
1737270750000|2025-01-19 07:12:30|456.89|454.59|456.81|454.51|456.89|454.59|456.79|454.49|9
1737270760000|2025-01-19 07:12:40|456.82|454.52|456.79|454.49|456.85|454.55|456.79|454.49|8
1737270770000|2025-01-19 07:12:50|456.78|454.48|456.65|454.35|456.78|454.48|456.65|454.35|8
1737270780000|2025-01-19 07:13:00|456.61|454.31|456.61|454.31|456.61|454.31|456.53|454.23|8
1737270790000|2025-01-19 07:13:10|456.6|454.3|456.55|454.25|456.6|454.3|456.55|454.25|4
1737270800000|2025-01-19 07:13:20|456.56|454.26|456.56|454.26|456.56|454.26|456.56|454.26|1
1737270810000|2025-01-19 07:13:30|456.57|454.27|456.53|454.23|456.57|454.27|456.52|454.22|3
1737270820000|2025-01-19 07:13:40|456.54|454.24|456.42|454.12|456.56|454.26|456.42|454.12|8
1737270830000|2025-01-19 07:13:50|456.43|454.13|456.31|454.01|456.43|454.13|456.3|454|12
1737270840000|2025-01-19 07:14:00|456.3|454|456.33|454.03|456.38|454.08|456.3|454|15
1737270850000|2025-01-19 07:14:10|456.28|453.98|456.48|454.18|456.51|454.21|456.27|453.97|12
1737270860000|2025-01-19 07:14:20|456.49|454.19|456.56|454.26|456.57|454.27|456.45|454.15|13
1737270870000|2025-01-19 07:14:30|456.55|454.25|456.33|454.03|456.55|454.25|456.33|454.03|15
1737270880000|2025-01-19 07:14:40|456.32|454.02|456.34|454.04|456.34|454.04|456.25|453.95|7
1737270890000|2025-01-19 07:14:50|456.39|454.09|456.28|453.98|456.39|454.09|456.27|453.97|11
1737270900000|2025-01-19 07:15:00|456.27|453.97|456.27|453.97|456.28|453.98|456.21|453.91|8
1737270910000|2025-01-19 07:15:10|456.28|453.98|456.19|453.89|456.28|453.98|456.16|453.86|17
1737270920000|2025-01-19 07:15:20|456.2|453.9|456.34|454.04|456.38|454.08|456.2|453.9|18
1737270930000|2025-01-19 07:15:30|456.33|454.03|456.03|453.73|456.33|454.03|456.03|453.73|10
1737270940000|2025-01-19 07:15:40|456.02|453.72|455.88|453.58|456.02|453.72|455.88|453.58|11
1737270950000|2025-01-19 07:15:50|455.91|453.61|455.85|453.55|455.91|453.61|455.85|453.55|6
1737270960000|2025-01-19 07:16:00|455.84|453.54|455.91|453.61|455.91|453.61|455.82|453.52|5
1737270970000|2025-01-19 07:16:10|455.9|453.6|455.88|453.58|455.94|453.64|455.87|453.57|6
1737270980000|2025-01-19 07:16:20|455.87|453.57|456.45|454.15|456.51|454.21|455.86|453.56|14
1737270990000|2025-01-19 07:16:30|456.44|454.14|456.59|454.29|456.64|454.34|456.44|454.14|8
1737271000000|2025-01-19 07:16:40|456.58|454.28|456.51|454.21|456.58|454.28|456.49|454.19|10
1737271010000|2025-01-19 07:16:50|456.5|454.2|456.37|454.07|456.5|454.2|456.37|454.07|10
1737271020000|2025-01-19 07:17:00|456.44|454.14|456.46|454.16|456.46|454.16|456.44|454.14|2
1737271030000|2025-01-19 07:17:10|456.47|454.17|456.27|453.97|456.48|454.18|456.27|453.97|9
1737271040000|2025-01-19 07:17:20|456.28|453.98|456.28|453.98|456.28|453.98|456.27|453.97|3
1737271050000|2025-01-19 07:17:30|456.27|453.97|456.18|453.88|456.27|453.97|456.18|453.88|9
1737271060000|2025-01-19 07:17:40|456.28|453.98|456.29|453.99|456.3|454|456.27|453.97|6
1737271070000|2025-01-19 07:17:50|456.28|453.98|456.09|453.79|456.28|453.98|456.06|453.76|12
1737271080000|2025-01-19 07:18:00|456.08|453.78|456.13|453.83|456.13|453.83|456.08|453.78|2
1737271090000|2025-01-19 07:18:10|456.12|453.82|455.99|453.69|456.12|453.82|455.98|453.68|6
1737271100000|2025-01-19 07:18:20|455.98|453.68|455.77|453.47|455.98|453.68|455.73|453.43|14
1737271110000|2025-01-19 07:18:30|455.76|453.46|455.8|453.5|455.8|453.5|455.71|453.41|11
1737271120000|2025-01-19 07:18:40|455.76|453.46|455.76|453.46|455.76|453.46|455.76|453.46|1
1737271130000|2025-01-19 07:18:50|455.77|453.47|455.94|453.64|455.94|453.64|455.77|453.47|7
1737271140000|2025-01-19 07:19:00|455.93|453.63|456.07|453.77|456.07|453.77|455.93|453.63|12
1737271150000|2025-01-19 07:19:10|456.11|453.81|456.36|454.06|456.36|454.06|456.11|453.81|9
1737271160000|2025-01-19 07:19:20|456.32|454.02|456.17|453.87|456.32|454.02|456.15|453.85|10
1737271170000|2025-01-19 07:19:30|456.16|453.86|456.06|453.76|456.16|453.86|456.06|453.76|10
1737271180000|2025-01-19 07:19:40|456.05|453.75|455.98|453.68|456.05|453.75|455.98|453.68|5
1737271190000|2025-01-19 07:19:50|455.99|453.69|455.92|453.62|456|453.7|455.86|453.56|10
1737271200000|2025-01-19 07:20:00|455.9|453.6|455.75|453.45|455.9|453.6|455.75|453.45|9
1737271210000|2025-01-19 07:20:10|455.7|453.4|455.65|453.35|455.7|453.4|455.65|453.35|8
1737271220000|2025-01-19 07:20:20|455.64|453.34|455.55|453.25|455.64|453.34|455.55|453.25|8
1737271230000|2025-01-19 07:20:30|455.54|453.24|455.47|453.17|455.54|453.24|455.47|453.17|8
1737271240000|2025-01-19 07:20:40|455.46|453.16|455.66|453.36|455.66|453.36|455.45|453.15|7
1737271250000|2025-01-19 07:20:50|455.69|453.39|455.72|453.42|455.74|453.44|455.69|453.39|5
1737271260000|2025-01-19 07:21:00|455.71|453.41|455.53|453.23|455.71|453.41|455.53|453.23|13
1737271270000|2025-01-19 07:21:10|455.54|453.24|455.3|453|455.54|453.24|455.3|453|14
1737271280000|2025-01-19 07:21:20|455.29|452.99|455.22|452.92|455.29|452.99|455.22|452.92|6
1737271290000|2025-01-19 07:21:30|455.21|452.91|455.2|452.9|455.23|452.93|455.2|452.9|7
1737271300000|2025-01-19 07:21:40|455.19|452.89|455.13|452.83|455.19|452.89|455.13|452.83|11
1737271310000|2025-01-19 07:21:50|455.12|452.82|455.1|452.8|455.13|452.83|455.1|452.8|5
1737271320000|2025-01-19 07:22:00|455.15|452.85|455.09|452.79|455.15|452.85|455.09|452.79|8
1737271330000|2025-01-19 07:22:10|455.08|452.78|454.98|452.68|455.08|452.78|454.97|452.67|9
1737271340000|2025-01-19 07:22:20|454.97|452.67|455|452.7|455.01|452.71|454.97|452.67|5
1737271350000|2025-01-19 07:22:30|455.01|452.71|454.99|452.69|455.06|452.76|454.92|452.62|13
1737271360000|2025-01-19 07:22:40|454.98|452.68|455.11|452.81|455.11|452.81|454.97|452.67|6
1737271370000|2025-01-19 07:22:50|455.21|452.91|455.1|452.8|455.39|453.09|455.1|452.8|16
1737271380000|2025-01-19 07:23:00|455.09|452.79|455.1|452.8|455.11|452.81|455.03|452.73|7
1737271390000|2025-01-19 07:23:10|455.06|452.76|455.01|452.71|455.08|452.78|455|452.7|4
1737271400000|2025-01-19 07:23:20|455|452.7|454.94|452.64|455.01|452.71|454.92|452.62|8
1737271410000|2025-01-19 07:23:30|454.93|452.63|454.87|452.57|454.93|452.63|454.87|452.57|7
1737271420000|2025-01-19 07:23:40|454.86|452.56|454.79|452.49|454.86|452.56|454.73|452.43|9
1737271430000|2025-01-19 07:23:50|454.81|452.51|455.14|452.84|455.14|452.84|454.76|452.46|13
1737271440000|2025-01-19 07:24:00|455.05|452.75|455.35|453.05|455.36|453.06|455.05|452.75|13
1737271450000|2025-01-19 07:24:10|455.39|453.09|455.22|452.92|455.4|453.1|455.21|452.91|13
1737271460000|2025-01-19 07:24:20|455.21|452.91|455.19|452.89|455.21|452.91|455.17|452.87|7
1737271470000|2025-01-19 07:24:30|455.18|452.88|455.14|452.84|455.18|452.88|455.14|452.84|5
1737271480000|2025-01-19 07:24:40|455.13|452.83|455.05|452.75|455.18|452.88|455.05|452.75|5
1737271490000|2025-01-19 07:24:50|455.08|452.78|455.08|452.78|455.1|452.8|455.05|452.75|9
1737271500000|2025-01-19 07:25:00|455.07|452.77|455.12|452.82|455.13|452.83|454.98|452.68|11
1737271510000|2025-01-19 07:25:10|455.13|452.83|455.09|452.79|455.13|452.83|455.09|452.79|7
1737271520000|2025-01-19 07:25:20|455.08|452.78|454.99|452.69|455.08|452.78|454.99|452.69|5
1737271530000|2025-01-19 07:25:30|454.98|452.68|455.03|452.73|455.08|452.78|454.98|452.68|13
1737271540000|2025-01-19 07:25:40|455.01|452.71|455.09|452.79|455.1|452.8|454.99|452.69|9
1737271550000|2025-01-19 07:25:50|455.08|452.78|455.05|452.75|455.08|452.78|455.05|452.75|8
1737271560000|2025-01-19 07:26:00|455.04|452.74|455.09|452.79|455.13|452.83|455.04|452.74|7
1737271570000|2025-01-19 07:26:10|455.04|452.74|454.98|452.68|455.04|452.74|454.96|452.66|8
1737271580000|2025-01-19 07:26:20|454.97|452.67|455.16|452.86|455.16|452.86|454.96|452.66|13
1737271590000|2025-01-19 07:26:30|455.13|452.83|455.16|452.86|455.22|452.92|455.13|452.83|11
1737271600000|2025-01-19 07:26:40|455.15|452.85|455.21|452.91|455.23|452.93|455.15|452.85|7
1737271610000|2025-01-19 07:26:50|455.2|452.9|455.14|452.84|455.2|452.9|455.12|452.82|6
1737271620000|2025-01-19 07:27:00|455.16|452.86|455.59|453.29|455.63|453.33|455.16|452.86|13
1737271630000|2025-01-19 07:27:10|455.58|453.28|455.64|453.34|455.66|453.36|455.58|453.28|8
1737271640000|2025-01-19 07:27:20|455.63|453.33|455.64|453.34|455.65|453.35|455.6|453.3|6
1737271650000|2025-01-19 07:27:30|455.65|453.35|455.72|453.42|455.81|453.51|455.65|453.35|8
1737271660000|2025-01-19 07:27:40|455.71|453.41|455.73|453.43|455.74|453.44|455.71|453.41|7
1737271670000|2025-01-19 07:27:50|455.72|453.42|455.61|453.31|455.72|453.42|455.61|453.31|6
1737271680000|2025-01-19 07:28:00|455.6|453.3|455.52|453.22|455.6|453.3|455.52|453.22|9
1737271690000|2025-01-19 07:28:10|455.53|453.23|455.6|453.3|455.6|453.3|455.53|453.23|7
1737271700000|2025-01-19 07:28:20|455.67|453.37|455.67|453.37|455.69|453.39|455.67|453.37|7
1737271710000|2025-01-19 07:28:30|455.66|453.36|455.71|453.41|455.71|453.41|455.66|453.36|3
1737271720000|2025-01-19 07:28:40|455.7|453.4|455.72|453.42|455.73|453.43|455.69|453.39|4
1737271730000|2025-01-19 07:28:50|455.71|453.41|455.74|453.44|455.78|453.48|455.71|453.41|6
1737271740000|2025-01-19 07:29:00|455.63|453.33|455.67|453.37|455.67|453.37|455.63|453.33|11
1737271750000|2025-01-19 07:29:10|455.71|453.41|455.81|453.51|455.81|453.51|455.71|453.41|10
1737271760000|2025-01-19 07:29:20|455.8|453.5|455.77|453.47|455.8|453.5|455.77|453.47|4
1737271770000|2025-01-19 07:29:30|455.76|453.46|455.66|453.36|455.76|453.46|455.65|453.35|9
1737271780000|2025-01-19 07:29:40|455.69|453.39|455.72|453.42|455.79|453.49|455.69|453.39|6
1737271790000|2025-01-19 07:29:50|455.71|453.41|455.95|453.65|455.95|453.65|455.71|453.41|12
1737271800000|2025-01-19 07:30:00|456.02|453.72|456.07|453.77|456.07|453.77|455.99|453.69|9
1737271810000|2025-01-19 07:30:10|456.14|453.84|456.26|453.96|456.29|453.99|456.14|453.84|6
1737271820000|2025-01-19 07:30:20|456.25|453.95|456.06|453.76|456.25|453.95|456.02|453.72|16
1737271830000|2025-01-19 07:30:30|456.07|453.77|456.26|453.96|456.26|453.96|456.07|453.77|9
1737271840000|2025-01-19 07:30:40|456.27|453.97|456.4|454.1|456.42|454.12|456.27|453.97|10
1737271850000|2025-01-19 07:30:50|456.41|454.11|456.44|454.14|456.44|454.14|456.4|454.1|6
1737271860000|2025-01-19 07:31:00|456.45|454.15|456.48|454.18|456.52|454.22|456.45|454.15|11
1737271870000|2025-01-19 07:31:10|456.4|454.1|456.15|453.85|456.4|454.1|456.15|453.85|15
1737271880000|2025-01-19 07:31:20|456.14|453.84|456.07|453.77|456.14|453.84|456|453.7|12
1737271890000|2025-01-19 07:31:30|456.11|453.81|456.26|453.96|456.26|453.96|456.11|453.81|7
1737271900000|2025-01-19 07:31:40|456.27|453.97|456.44|454.14|456.45|454.15|456.27|453.97|11
1737271910000|2025-01-19 07:31:50|456.43|454.13|456.47|454.17|456.51|454.21|456.38|454.08|10
1737271920000|2025-01-19 07:32:00|456.51|454.21|456.61|454.31|456.61|454.31|456.5|454.2|7
1737271930000|2025-01-19 07:32:10|456.62|454.32|456.74|454.44|456.74|454.44|456.62|454.32|12
1737271940000|2025-01-19 07:32:20|456.75|454.45|456.72|454.42|456.75|454.45|456.72|454.42|4
1737271950000|2025-01-19 07:32:30|456.8|454.5|456.8|454.5|456.8|454.5|456.75|454.45|7
1737271960000|2025-01-19 07:32:40|456.81|454.51|457.25|454.95|457.25|454.95|456.81|454.51|20
1737271970000|2025-01-19 07:32:50|457.24|454.94|457.16|454.86|457.24|454.94|457.12|454.82|12
1737271980000|2025-01-19 07:33:00|457.17|454.87|457.19|454.89|457.2|454.9|457.12|454.82|9
1737271990000|2025-01-19 07:33:10|457.14|454.84|457.11|454.81|457.16|454.86|457.11|454.81|5
1737272000000|2025-01-19 07:33:20|457.12|454.82|457.19|454.89|457.47|455.17|457.12|454.82|20
1737272010000|2025-01-19 07:33:30|457.2|454.9|457.03|454.73|457.2|454.9|457.03|454.73|10
1737272020000|2025-01-19 07:33:40|457.02|454.72|457.04|454.74|457.06|454.76|457.02|454.72|11
1737272030000|2025-01-19 07:33:50|457.05|454.75|456.91|454.61|457.07|454.77|456.85|454.55|18
1737272040000|2025-01-19 07:34:00|456.9|454.6|456.85|454.55|456.93|454.63|456.85|454.55|11
1737272050000|2025-01-19 07:34:10|456.84|454.54|456.82|454.52|456.85|454.55|456.8|454.5|10
1737272060000|2025-01-19 07:34:20|456.83|454.53|456.79|454.49|456.83|454.53|456.79|454.49|7
1737272070000|2025-01-19 07:34:30|456.8|454.5|456.68|454.38|456.8|454.5|456.67|454.37|6
1737272080000|2025-01-19 07:34:40|456.67|454.37|456.66|454.36|456.69|454.39|456.65|454.35|8
1737272090000|2025-01-19 07:34:50|456.65|454.35|456.65|454.35|456.67|454.37|456.63|454.33|10
1737272100000|2025-01-19 07:35:00|456.7|454.4|456.59|454.29|456.83|454.53|456.58|454.28|16
1737272110000|2025-01-19 07:35:10|456.58|454.28|456.59|454.29|456.6|454.3|456.49|454.19|15
1737272120000|2025-01-19 07:35:20|456.58|454.28|456.49|454.19|456.58|454.28|456.48|454.18|9
1737272130000|2025-01-19 07:35:30|456.48|454.18|456.4|454.1|456.58|454.28|456.4|454.1|19
1737272140000|2025-01-19 07:35:40|456.41|454.11|456.32|454.02|456.45|454.15|456.26|453.96|11
1737272150000|2025-01-19 07:35:50|456.33|454.03|456.29|453.99|456.34|454.04|456.27|453.97|10
1737272160000|2025-01-19 07:36:00|456.27|453.97|456.3|454|456.33|454.03|456.11|453.81|17
1737272170000|2025-01-19 07:36:10|456.31|454.01|456.21|453.91|456.36|454.06|456.21|453.91|13
1737272180000|2025-01-19 07:36:20|456.2|453.9|456.17|453.87|456.21|453.91|456.14|453.84|18
1737272190000|2025-01-19 07:36:30|456.15|453.85|456.27|453.97|456.32|454.02|456.15|453.85|12
1737272200000|2025-01-19 07:36:40|456.26|453.96|456.44|454.14|456.44|454.14|456.26|453.96|9
1737272210000|2025-01-19 07:36:50|456.46|454.16|456.71|454.41|456.71|454.41|456.46|454.16|13
1737272220000|2025-01-19 07:37:00|456.75|454.45|456.82|454.52|456.88|454.58|456.75|454.45|12
1737272230000|2025-01-19 07:37:10|456.88|454.58|456.83|454.53|456.94|454.64|456.81|454.51|14
1737272240000|2025-01-19 07:37:20|456.84|454.54|456.83|454.53|456.85|454.55|456.79|454.49|13
1737272250000|2025-01-19 07:37:30|456.82|454.52|456.74|454.44|456.82|454.52|456.74|454.44|10
1737272260000|2025-01-19 07:37:40|456.75|454.45|456.81|454.51|456.84|454.54|456.73|454.43|6
1737272270000|2025-01-19 07:37:50|456.82|454.52|456.8|454.5|456.82|454.52|456.79|454.49|6
1737272280000|2025-01-19 07:38:00|456.79|454.49|456.77|454.47|456.79|454.49|456.76|454.46|7
1737272290000|2025-01-19 07:38:10|456.76|454.46|456.93|454.63|456.98|454.68|456.76|454.46|13
1737272300000|2025-01-19 07:38:20|456.92|454.62|456.89|454.59|456.93|454.63|456.89|454.59|7
1737272310000|2025-01-19 07:38:30|456.88|454.58|456.82|454.52|456.88|454.58|456.81|454.51|9
1737272320000|2025-01-19 07:38:40|456.87|454.57|457.06|454.76|457.06|454.76|456.86|454.56|17
1737272330000|2025-01-19 07:38:50|457.05|454.75|457.09|454.79|457.09|454.79|457.05|454.75|5
1737272340000|2025-01-19 07:39:00|457.07|454.77|457.28|454.98|457.28|454.98|457.07|454.77|12
1737272350000|2025-01-19 07:39:10|457.27|454.97|457.26|454.96|457.28|454.98|457.25|454.95|6
1737272360000|2025-01-19 07:39:20|457.27|454.97|457.31|455.01|457.34|455.04|457.26|454.96|12
1737272370000|2025-01-19 07:39:30|457.3|455|457.38|455.08|457.39|455.09|457.29|454.99|8
1737272380000|2025-01-19 07:39:40|457.37|455.07|457.58|455.28|457.58|455.28|457.37|455.07|15
1737272390000|2025-01-19 07:39:50|457.6|455.3|457.71|455.41|457.74|455.44|457.6|455.3|10
1737272400000|2025-01-19 07:40:00|457.72|455.42|457.78|455.48|457.8|455.5|457.72|455.42|19
1737272410000|2025-01-19 07:40:10|457.77|455.47|457.85|455.55|457.85|455.55|457.76|455.46|14
1737272420000|2025-01-19 07:40:20|457.93|455.63|457.94|455.64|457.97|455.67|457.89|455.59|13
1737272430000|2025-01-19 07:40:30|457.93|455.63|458.13|455.83|458.13|455.83|457.91|455.61|14
1737272440000|2025-01-19 07:40:40|458.14|455.84|458.19|455.89|458.24|455.94|458.14|455.84|12
1737272450000|2025-01-19 07:40:50|458.1|455.8|457.97|455.67|458.1|455.8|457.94|455.64|8
1737272460000|2025-01-19 07:41:00|457.95|455.65|457.77|455.47|457.95|455.65|457.77|455.47|12
1737272470000|2025-01-19 07:41:10|457.76|455.46|457.72|455.42|457.76|455.46|457.72|455.42|5
1737272480000|2025-01-19 07:41:20|457.71|455.41|457.91|455.61|457.94|455.64|457.71|455.41|14
1737272490000|2025-01-19 07:41:30|457.92|455.62|457.89|455.59|457.92|455.62|457.87|455.57|10
1737272500000|2025-01-19 07:41:40|457.88|455.58|457.93|455.63|457.93|455.63|457.85|455.55|11
1737272510000|2025-01-19 07:41:50|457.94|455.64|458|455.7|458|455.7|457.9|455.6|10
1737272520000|2025-01-19 07:42:00|457.99|455.69|457.95|455.65|457.99|455.69|457.94|455.64|7
1737272530000|2025-01-19 07:42:10|458.05|455.75|457.98|455.68|458.05|455.75|457.98|455.68|11
1737272540000|2025-01-19 07:42:20|457.99|455.69|457.97|455.67|457.99|455.69|457.97|455.67|3
1737272550000|2025-01-19 07:42:30|457.96|455.66|457.94|455.64|457.96|455.66|457.94|455.64|3
1737272560000|2025-01-19 07:42:40|457.93|455.63|457.93|455.63|457.96|455.66|457.91|455.61|8
1737272570000|2025-01-19 07:42:50|458|455.7|457.97|455.67|458|455.7|457.97|455.67|4
1737272580000|2025-01-19 07:43:00|457.96|455.66|458.04|455.74|458.05|455.75|457.96|455.66|6
1737272590000|2025-01-19 07:43:10|458.03|455.73|458.61|456.31|458.62|456.32|458.03|455.73|11
1737272600000|2025-01-19 07:43:20|458.6|456.3|458.68|456.38|458.68|456.38|458.6|456.3|8
1737272610000|2025-01-19 07:43:30|458.66|456.36|458.64|456.34|458.68|456.38|458.64|456.34|10
1737272620000|2025-01-19 07:43:40|458.63|456.33|458.7|456.4|458.7|456.4|458.63|456.33|5
1737272630000|2025-01-19 07:43:50|458.62|456.32|458.7|456.4|458.73|456.43|458.57|456.27|14
1737272640000|2025-01-19 07:44:00|458.69|456.39|458.56|456.26|458.69|456.39|458.54|456.24|15
1737272650000|2025-01-19 07:44:10|458.55|456.25|458.34|456.04|458.55|456.25|458.34|456.04|17
1737272660000|2025-01-19 07:44:20|458.33|456.03|458.18|455.88|458.33|456.03|458.17|455.87|13
1737272670000|2025-01-19 07:44:30|458.17|455.87|458.14|455.84|458.17|455.87|458.14|455.84|5
1737272680000|2025-01-19 07:44:40|458.13|455.83|458.06|455.76|458.13|455.83|458.04|455.74|10
1737272690000|2025-01-19 07:44:50|458.4|456.1|458.5|456.2|458.5|456.2|458.4|456.1|8
1737272700000|2025-01-19 07:45:00|458.49|456.19|458.36|456.06|458.51|456.21|458.36|456.06|11
1737272710000|2025-01-19 07:45:10|458.35|456.05|458.24|455.94|458.35|456.05|458.24|455.94|10
1737272720000|2025-01-19 07:45:20|458.23|455.93|458.04|455.74|458.23|455.93|458.03|455.73|11
1737272730000|2025-01-19 07:45:30|457.99|455.69|457.95|455.65|457.99|455.69|457.95|455.65|3
1737272740000|2025-01-19 07:45:40|457.94|455.64|457.87|455.57|457.94|455.64|457.87|455.57|10
1737272750000|2025-01-19 07:45:50|457.86|455.56|457.91|455.61|457.91|455.61|457.84|455.54|10
1737272760000|2025-01-19 07:46:00|457.92|455.62|457.95|455.65|457.98|455.68|457.92|455.62|7
1737272770000|2025-01-19 07:46:10|458.05|455.75|458.21|455.91|458.21|455.91|458.05|455.75|9
1737272780000|2025-01-19 07:46:20|458.22|455.92|458.45|456.15|458.45|456.15|458.22|455.92|15
1737272790000|2025-01-19 07:46:30|458.46|456.16|458.56|456.26|458.57|456.27|458.46|456.16|9
1737272800000|2025-01-19 07:46:40|458.6|456.3|458.74|456.44|458.76|456.46|458.6|456.3|13
1737272810000|2025-01-19 07:46:50|458.73|456.43|458.83|456.53|458.86|456.56|458.73|456.43|15
1737272820000|2025-01-19 07:47:00|458.82|456.52|458.88|456.58|458.89|456.59|458.81|456.51|7
1737272830000|2025-01-19 07:47:10|458.87|456.57|458.72|456.42|458.87|456.57|458.63|456.33|13
1737272840000|2025-01-19 07:47:20|458.71|456.41|458.76|456.46|458.79|456.49|458.7|456.4|8
1737272850000|2025-01-19 07:47:30|458.77|456.47|458.88|456.58|458.89|456.59|458.77|456.47|11
1737272860000|2025-01-19 07:47:40|458.87|456.57|458.75|456.45|458.87|456.57|458.74|456.44|9
1737272870000|2025-01-19 07:47:50|458.76|456.46|458.87|456.57|458.87|456.57|458.74|456.44|6
1737272880000|2025-01-19 07:48:00|458.86|456.56|458.82|456.52|458.87|456.57|458.82|456.52|8
1737272890000|2025-01-19 07:48:10|458.81|456.51|458.76|456.46|458.81|456.51|458.76|456.46|6
1737272900000|2025-01-19 07:48:20|458.75|456.45|458.73|456.43|458.75|456.45|458.73|456.43|5
1737272910000|2025-01-19 07:48:30|458.72|456.42|458.67|456.37|458.72|456.42|458.67|456.37|6
1737272920000|2025-01-19 07:48:40|458.66|456.36|458.6|456.3|458.66|456.36|458.5|456.2|13
1737272930000|2025-01-19 07:48:50|458.66|456.36|459.45|457.15|459.48|457.18|458.65|456.35|13
1737272940000|2025-01-19 07:49:00|459.34|457.04|459.37|457.07|459.38|457.08|459.34|457.04|6
1737272950000|2025-01-19 07:49:10|459.38|457.08|459.4|457.1|459.41|457.11|459.38|457.08|5
1737272960000|2025-01-19 07:49:20|459.41|457.11|459.42|457.12|459.43|457.13|459.41|457.11|4
1737272970000|2025-01-19 07:49:30|459.38|457.08|459.41|457.11|459.41|457.11|459.38|457.08|4
1737272980000|2025-01-19 07:49:40|459.42|457.12|459.46|457.16|459.46|457.16|459.42|457.12|5
1737272990000|2025-01-19 07:49:50|459.5|457.2|459.45|457.15|459.5|457.2|459.45|457.15|10
1737273000000|2025-01-19 07:50:00|459.46|457.16|459.57|457.27|459.57|457.27|459.46|457.16|7
1737273010000|2025-01-19 07:50:10|459.64|457.34|459.82|457.52|459.83|457.53|459.63|457.33|6
1737273020000|2025-01-19 07:50:20|459.83|457.53|459.83|457.53|459.84|457.54|459.83|457.53|3
1737273030000|2025-01-19 07:50:30|459.82|457.52|459.77|457.47|459.83|457.53|459.77|457.47|5
1737273040000|2025-01-19 07:50:40|459.76|457.46|459.73|457.43|459.76|457.46|459.73|457.43|4
1737273050000|2025-01-19 07:50:50|459.72|457.42|459.69|457.39|459.72|457.42|459.69|457.39|4
1737273060000|2025-01-19 07:51:00|459.62|457.32|459.52|457.22|459.62|457.32|459.52|457.22|7
1737273070000|2025-01-19 07:51:10|459.51|457.21|459.41|457.11|459.51|457.21|459.4|457.1|12
1737273080000|2025-01-19 07:51:20|459.4|457.1|459.36|457.06|459.4|457.1|459.36|457.06|5
1737273090000|2025-01-19 07:51:30|459.35|457.05|459.33|457.03|459.35|457.05|459.33|457.03|3
1737273100000|2025-01-19 07:51:40|459.32|457.02|459.45|457.15|459.46|457.16|459.32|457.02|10
1737273110000|2025-01-19 07:51:50|459.44|457.14|459.37|457.07|459.44|457.14|459.37|457.07|5
1737273120000|2025-01-19 07:52:00|459.36|457.06|459.33|457.03|459.36|457.06|459.32|457.02|6
1737273130000|2025-01-19 07:52:10|459.32|457.02|459.26|456.96|459.32|457.02|459.26|456.96|4
1737273140000|2025-01-19 07:52:20|459.27|456.97|459.29|456.99|459.3|457|459.24|456.94|9
1737273150000|2025-01-19 07:52:30|459.28|456.98|459.28|456.98|459.29|456.99|459.28|456.98|3
1737273160000|2025-01-19 07:52:40|459.27|456.97|459.22|456.92|459.27|456.97|459.19|456.89|6
1737273170000|2025-01-19 07:52:50|459.23|456.93|459.22|456.92|459.23|456.93|459.22|456.92|2
1737273180000|2025-01-19 07:53:00|459.27|456.97|459.22|456.92|459.28|456.98|459.22|456.92|7
1737273190000|2025-01-19 07:53:10|459.23|456.93|459.25|456.95|459.27|456.97|459.23|456.93|4
1737273200000|2025-01-19 07:53:20|459.24|456.94|459.12|456.82|459.24|456.94|459.12|456.82|8
1737273210000|2025-01-19 07:53:30|459.11|456.81|459.05|456.75|459.11|456.81|459.05|456.75|7
1737273220000|2025-01-19 07:53:40|459.11|456.81|459.14|456.84|459.14|456.84|459.09|456.79|5
1737273230000|2025-01-19 07:53:50|459.18|456.88|459.26|456.96|459.27|456.97|459.18|456.88|11
1737273240000|2025-01-19 07:54:00|459.25|456.95|459.21|456.91|459.25|456.95|459.21|456.91|5
1737273250000|2025-01-19 07:54:10|459.2|456.9|459.25|456.95|459.29|456.99|459.2|456.9|6
1737273260000|2025-01-19 07:54:20|459.24|456.94|459.2|456.9|459.24|456.94|459.2|456.9|5
1737273270000|2025-01-19 07:54:30|459.24|456.94|459.24|456.94|459.28|456.98|459.24|456.94|7
1737273280000|2025-01-19 07:54:40|459.23|456.93|459.21|456.91|459.24|456.94|459.21|456.91|4
1737273290000|2025-01-19 07:54:50|459.25|456.95|459.21|456.91|459.25|456.95|459.21|456.91|5
1737273300000|2025-01-19 07:55:00|459.26|456.96|459.22|456.92|459.26|456.96|459.22|456.92|9
1737273310000|2025-01-19 07:55:10|459.21|456.91|459.11|456.81|459.21|456.91|459.09|456.79|7
1737273320000|2025-01-19 07:55:20|459.1|456.8|459.13|456.83|459.19|456.89|459.1|456.8|7
1737273330000|2025-01-19 07:55:30|459.17|456.87|459.1|456.8|459.17|456.87|459.08|456.78|9
1737273340000|2025-01-19 07:55:40|459.09|456.79|459.15|456.85|459.16|456.86|459.09|456.79|5
1737273350000|2025-01-19 07:55:50|459.14|456.84|459.01|456.71|459.14|456.84|459.01|456.71|8
1737273360000|2025-01-19 07:56:00|458.85|456.55|458.78|456.48|458.91|456.61|458.76|456.46|14
1737273370000|2025-01-19 07:56:10|458.77|456.47|458.72|456.42|458.8|456.5|458.72|456.42|10
1737273380000|2025-01-19 07:56:20|458.73|456.43|458.61|456.31|458.73|456.43|458.52|456.22|6
1737273390000|2025-01-19 07:56:30|458.6|456.3|458.54|456.24|458.62|456.32|458.52|456.22|9
1737273400000|2025-01-19 07:56:40|458.53|456.23|458.51|456.21|458.54|456.24|458.51|456.21|5
1737273410000|2025-01-19 07:56:50|458.5|456.2|458.41|456.11|458.5|456.2|458.41|456.11|7
1737273420000|2025-01-19 07:57:00|458.4|456.1|458.25|455.95|458.4|456.1|458.25|455.95|7
1737273430000|2025-01-19 07:57:10|458.24|455.94|458.32|456.02|458.32|456.02|458.24|455.94|10
1737273440000|2025-01-19 07:57:20|458.33|456.03|458.5|456.2|458.5|456.2|458.31|456.01|8
1737273450000|2025-01-19 07:57:30|458.51|456.21|458.35|456.05|458.51|456.21|458.35|456.05|10
1737273460000|2025-01-19 07:57:40|458.34|456.04|458.29|455.99|458.35|456.05|458.29|455.99|12
1737273470000|2025-01-19 07:57:50|458.28|455.98|458.28|455.98|458.3|456|458.28|455.98|7
1737273480000|2025-01-19 07:58:00|458.29|455.99|458.29|455.99|458.3|456|458.27|455.97|7
1737273490000|2025-01-19 07:58:10|458.28|455.98|458.22|455.92|458.28|455.98|458.22|455.92|10
1737273500000|2025-01-19 07:58:20|458.21|455.91|458.12|455.82|458.21|455.91|458.12|455.82|15
1737273510000|2025-01-19 07:58:30|458.11|455.81|458.11|455.81|458.11|455.81|458.11|455.81|1
1737273520000|2025-01-19 07:58:40|458.16|455.86|458.15|455.85|458.16|455.86|458.11|455.81|7
1737273530000|2025-01-19 07:58:50|458.16|455.86|458.36|456.06|458.37|456.07|458.16|455.86|13
1737273540000|2025-01-19 07:59:00|458.35|456.05|458.32|456.02|458.37|456.07|458.32|456.02|12
1737273550000|2025-01-19 07:59:10|458.36|456.06|458.38|456.08|458.4|456.1|458.36|456.06|6
1737273560000|2025-01-19 07:59:20|458.43|456.13|458.43|456.13|458.45|456.15|458.43|456.13|7
1737273570000|2025-01-19 07:59:30|458.42|456.12|458.36|456.06|458.42|456.12|458.36|456.06|6
1737273580000|2025-01-19 07:59:40|458.35|456.05|458.37|456.07|458.43|456.13|458.35|456.05|10
1737273590000|2025-01-19 07:59:50|458.36|456.06|458.38|456.08|458.39|456.09|458.36|456.06|3
1737273600000|2025-01-19 08:00:00|458.37|456.07|458.27|455.97|458.37|456.07|458.24|455.94|9
1737273610000|2025-01-19 08:00:10|458.28|455.98|458.2|455.9|458.33|456.03|458.2|455.9|9
1737273620000|2025-01-19 08:00:20|458.19|455.89|458.45|456.15|458.45|456.15|458.19|455.89|17
1737273630000|2025-01-19 08:00:30|458.46|456.16|458.39|456.09|458.47|456.17|458.39|456.09|10
1737273640000|2025-01-19 08:00:40|458.4|456.1|458.38|456.08|458.4|456.1|458.3|456|5
1737273650000|2025-01-19 08:00:50|458.35|456.05|458.27|455.97|458.35|456.05|458.27|455.97|2
1737273660000|2025-01-19 08:01:00|458.21|455.91|457.88|455.58|458.21|455.91|457.87|455.57|16
1737273670000|2025-01-19 08:01:10|457.87|455.57|457.59|455.29|457.87|455.57|457.59|455.29|19
1737273680000|2025-01-19 08:01:20|457.58|455.28|457.53|455.23|457.58|455.28|457.53|455.23|8
1737273690000|2025-01-19 08:01:30|457.52|455.22|457.51|455.21|457.52|455.22|457.51|455.21|2
1737273700000|2025-01-19 08:01:40|457.48|455.18|457.4|455.1|457.49|455.19|457.4|455.1|7
1737273710000|2025-01-19 08:01:50|457.41|455.11|457.35|455.05|457.42|455.12|457.35|455.05|8
1737273720000|2025-01-19 08:02:00|457.32|455.02|457.16|454.86|457.32|455.02|457.16|454.86|7
1737273730000|2025-01-19 08:02:10|457.15|454.85|456.97|454.67|457.15|454.85|456.95|454.65|7
1737273740000|2025-01-19 08:02:20|456.96|454.66|456.95|454.65|456.97|454.67|456.95|454.65|8
1737273750000|2025-01-19 08:02:30|456.94|454.64|456.96|454.66|456.97|454.67|456.92|454.62|6
1737273760000|2025-01-19 08:02:40|456.97|454.67|456.86|454.56|456.97|454.67|456.86|454.56|12
1737273770000|2025-01-19 08:02:50|456.87|454.57|456.79|454.49|456.87|454.57|456.77|454.47|9
1737273780000|2025-01-19 08:03:00|456.78|454.48|456.77|454.47|456.78|454.48|456.74|454.44|8
1737273790000|2025-01-19 08:03:10|456.76|454.46|456.83|454.53|456.83|454.53|456.75|454.45|14
1737273800000|2025-01-19 08:03:20|456.84|454.54|457|454.7|457.08|454.78|456.83|454.53|13
1737273810000|2025-01-19 08:03:30|456.95|454.65|456.76|454.46|456.95|454.65|456.76|454.46|12
1737273820000|2025-01-19 08:03:40|456.75|454.45|456.73|454.43|456.75|454.45|456.71|454.41|6
1737273830000|2025-01-19 08:03:50|456.72|454.42|456.61|454.31|456.72|454.42|456.61|454.31|14
1737273840000|2025-01-19 08:04:00|456.63|454.33|456.6|454.3|456.66|454.36|456.59|454.29|14
1737273850000|2025-01-19 08:04:10|456.58|454.28|456.47|454.17|456.58|454.28|456.47|454.17|10
1737273860000|2025-01-19 08:04:20|456.49|454.19|456.5|454.2|456.51|454.21|456.49|454.19|5
1737273870000|2025-01-19 08:04:30|456.49|454.19|456.52|454.22|456.52|454.22|456.48|454.18|6
1737273880000|2025-01-19 08:04:40|456.53|454.23|456.64|454.34|456.64|454.34|456.53|454.23|6
1737273890000|2025-01-19 08:04:50|456.68|454.38|456.66|454.36|456.68|454.38|456.64|454.34|3
1737273900000|2025-01-19 08:05:00|456.71|454.41|456.71|454.41|456.71|454.41|456.67|454.37|12
1737273910000|2025-01-19 08:05:10|456.72|454.42|456.95|454.65|456.95|454.65|456.7|454.4|16
1737273920000|2025-01-19 08:05:20|457|454.7|457.05|454.75|457.05|454.75|457|454.7|2
1737273930000|2025-01-19 08:05:30|457.11|454.81|457.4|455.1|457.43|455.13|457.11|454.81|17
1737273940000|2025-01-19 08:05:40|457.41|455.11|457.48|455.18|457.49|455.19|457.41|455.11|10
1737273950000|2025-01-19 08:05:50|457.39|455.09|457.33|455.03|457.4|455.1|457.2|454.9|7
1737273960000|2025-01-19 08:06:00|457.34|455.04|457.2|454.9|457.34|455.04|457.2|454.9|7
1737273970000|2025-01-19 08:06:10|457.19|454.89|457.17|454.87|457.19|454.89|457.17|454.87|6
1737273980000|2025-01-19 08:06:20|457.09|454.79|457.12|454.82|457.12|454.82|457.09|454.79|3
1737273990000|2025-01-19 08:06:30|457.09|454.79|456.87|454.57|457.09|454.79|456.86|454.56|14
1737274000000|2025-01-19 08:06:40|456.88|454.58|456.93|454.63|456.93|454.63|456.88|454.58|11
1737274010000|2025-01-19 08:06:50|456.92|454.62|456.9|454.6|456.92|454.62|456.9|454.6|2
1737274020000|2025-01-19 08:07:00|456.89|454.59|456.88|454.58|456.89|454.59|456.88|454.58|2
1737274030000|2025-01-19 08:07:10|456.87|454.57|456.77|454.47|456.87|454.57|456.77|454.47|7
1737274040000|2025-01-19 08:07:20|456.75|454.45|456.74|454.44|456.75|454.45|456.73|454.43|7
1737274050000|2025-01-19 08:07:30|456.73|454.43|456.72|454.42|456.73|454.43|456.72|454.42|2
1737274060000|2025-01-19 08:07:40|456.71|454.41|456.63|454.33|456.71|454.41|456.62|454.32|4
1737274070000|2025-01-19 08:07:50|456.62|454.32|456.59|454.29|456.62|454.32|456.59|454.29|6
1737274080000|2025-01-19 08:08:00|456.6|454.3|456.56|454.26|456.6|454.3|456.55|454.25|7
1737274090000|2025-01-19 08:08:10|456.55|454.25|456.56|454.26|456.56|454.26|456.55|454.25|2
1737274100000|2025-01-19 08:08:20|456.55|454.25|456.57|454.27|456.57|454.27|456.55|454.25|3
1737274110000|2025-01-19 08:08:30|456.56|454.26|456.56|454.26|456.56|454.26|456.54|454.24|8
1737274120000|2025-01-19 08:08:40|456.55|454.25|456.51|454.21|456.55|454.25|456.51|454.21|5
1737274130000|2025-01-19 08:08:50|456.52|454.22|456.52|454.22|456.52|454.22|456.52|454.22|1
1737274140000|2025-01-19 08:09:00|456.53|454.23|456.77|454.47|456.85|454.55|456.53|454.23|13
1737274150000|2025-01-19 08:09:10|456.76|454.46|456.78|454.48|456.79|454.49|456.75|454.45|8
1737274160000|2025-01-19 08:09:20|456.8|454.5|456.87|454.57|456.87|454.57|456.8|454.5|6
1737274170000|2025-01-19 08:09:30|456.85|454.55|456.75|454.45|456.86|454.56|456.75|454.45|5
1737274180000|2025-01-19 08:09:40|456.79|454.49|456.75|454.45|456.79|454.49|456.69|454.39|11
1737274190000|2025-01-19 08:09:50|456.74|454.44|456.58|454.28|456.74|454.44|456.57|454.27|11
1737274200000|2025-01-19 08:10:00|456.59|454.29|456.49|454.19|456.59|454.29|456.49|454.19|6
1737274210000|2025-01-19 08:10:10|456.5|454.2|456.55|454.25|456.56|454.26|456.5|454.2|9
1737274220000|2025-01-19 08:10:20|456.54|454.24|456.53|454.23|456.54|454.24|456.48|454.18|8
1737274230000|2025-01-19 08:10:30|456.54|454.24|456.79|454.49|456.79|454.49|456.54|454.24|10
1737274240000|2025-01-19 08:10:40|456.8|454.5|456.89|454.59|456.91|454.61|456.8|454.5|13
1737274250000|2025-01-19 08:10:50|456.88|454.58|456.79|454.49|456.88|454.58|456.75|454.45|6
1737274260000|2025-01-19 08:11:00|456.78|454.48|456.81|454.51|456.81|454.51|456.78|454.48|3
1737274270000|2025-01-19 08:11:10|456.83|454.53|456.87|454.57|456.87|454.57|456.83|454.53|6
1737274280000|2025-01-19 08:11:20|456.86|454.56|456.83|454.53|456.86|454.56|456.83|454.53|5
1737274290000|2025-01-19 08:11:30|456.78|454.48|456.8|454.5|456.8|454.5|456.78|454.48|3
1737274300000|2025-01-19 08:11:40|456.81|454.51|456.8|454.5|456.81|454.51|456.8|454.5|2
1737274310000|2025-01-19 08:11:50|456.78|454.48|456.79|454.49|456.79|454.49|456.78|454.48|2
1737274320000|2025-01-19 08:12:00|456.75|454.45|456.8|454.5|456.8|454.5|456.74|454.44|15
1737274330000|2025-01-19 08:12:10|456.81|454.51|456.82|454.52|456.82|454.52|456.81|454.51|2
1737274340000|2025-01-19 08:12:20|456.81|454.51|456.68|454.38|456.81|454.51|456.68|454.38|5
1737274350000|2025-01-19 08:12:30|456.67|454.37|456.59|454.29|456.69|454.39|456.59|454.29|8
1737274360000|2025-01-19 08:12:40|456.58|454.28|456.43|454.13|456.58|454.28|456.43|454.13|9
1737274370000|2025-01-19 08:12:50|456.42|454.12|456.41|454.11|456.44|454.14|456.41|454.11|6
1737274380000|2025-01-19 08:13:00|456.4|454.1|456.29|453.99|456.4|454.1|456.29|453.99|8
1737274390000|2025-01-19 08:13:10|456.28|453.98|455.94|453.64|456.28|453.98|455.92|453.62|21
1737274400000|2025-01-19 08:13:20|455.89|453.59|455.88|453.58|455.96|453.66|455.87|453.57|13
1737274410000|2025-01-19 08:13:30|455.87|453.57|455.85|453.55|455.87|453.57|455.8|453.5|14
1737274420000|2025-01-19 08:13:40|455.84|453.54|455.78|453.48|455.84|453.54|455.78|453.48|9
1737274430000|2025-01-19 08:13:50|455.77|453.47|455.71|453.41|455.77|453.47|455.7|453.4|9
1737274440000|2025-01-19 08:14:00|455.72|453.42|455.65|453.35|455.72|453.42|455.65|453.35|6
1737274450000|2025-01-19 08:14:10|455.64|453.34|455.63|453.33|455.65|453.35|455.61|453.31|4
1737274460000|2025-01-19 08:14:20|455.6|453.3|455.58|453.28|455.63|453.33|455.58|453.28|8
1737274470000|2025-01-19 08:14:30|455.54|453.24|455.62|453.32|455.65|453.35|455.53|453.23|10
1737274480000|2025-01-19 08:14:40|455.6|453.3|455.64|453.34|455.64|453.34|455.6|453.3|4
1737274490000|2025-01-19 08:14:50|455.65|453.35|455.66|453.36|455.66|453.36|455.65|453.35|4
1737274500000|2025-01-19 08:15:00|455.67|453.37|455.65|453.35|455.71|453.41|455.63|453.33|11
1737274510000|2025-01-19 08:15:10|455.61|453.31|455.64|453.34|455.64|453.34|455.61|453.31|5
1737274520000|2025-01-19 08:15:20|455.68|453.38|455.66|453.36|455.69|453.39|455.66|453.36|7
1737274530000|2025-01-19 08:15:30|455.61|453.31|455.62|453.32|455.65|453.35|455.61|453.31|4
1737274540000|2025-01-19 08:15:40|455.63|453.33|455.39|453.09|455.64|453.34|455.32|453.02|12
1737274550000|2025-01-19 08:15:50|455.38|453.08|455.14|452.84|455.38|453.08|455.13|452.83|24
1737274560000|2025-01-19 08:16:00|455.15|452.85|454.94|452.64|455.15|452.85|454.94|452.64|14
1737274570000|2025-01-19 08:16:10|455.01|452.71|454.99|452.69|455.05|452.75|454.9|452.6|15
1737274580000|2025-01-19 08:16:20|454.98|452.68|454.95|452.65|455|452.7|454.94|452.64|8
1737274590000|2025-01-19 08:16:30|454.94|452.64|454.97|452.67|455.05|452.75|454.93|452.63|14
1737274600000|2025-01-19 08:16:40|454.96|452.66|454.86|452.56|454.96|452.66|454.77|452.47|9
1737274610000|2025-01-19 08:16:50|454.83|452.53|454.84|452.54|454.84|452.54|454.75|452.45|7
1737274620000|2025-01-19 08:17:00|454.83|452.53|454.67|452.37|454.83|452.53|454.64|452.34|13
1737274630000|2025-01-19 08:17:10|454.73|452.43|454.72|452.42|454.79|452.49|454.65|452.35|10
1737274640000|2025-01-19 08:17:20|454.66|452.36|454.38|452.08|454.66|452.36|454.38|452.08|13
1737274650000|2025-01-19 08:17:30|454.37|452.07|454.25|451.95|454.37|452.07|454.25|451.95|13
1737274660000|2025-01-19 08:17:40|454.24|451.94|454.23|451.93|454.25|451.95|454.18|451.88|9
1737274670000|2025-01-19 08:17:50|454.28|451.98|454.07|451.77|454.28|451.98|454.06|451.76|17
1737274680000|2025-01-19 08:18:00|454.06|451.76|454.68|452.38|454.8|452.5|454.06|451.76|23
1737274690000|2025-01-19 08:18:10|454.67|452.37|454.49|452.19|454.67|452.37|454.47|452.17|6
1737274700000|2025-01-19 08:18:20|454.46|452.16|454.51|452.21|454.51|452.21|454.38|452.08|14
1737274710000|2025-01-19 08:18:30|454.46|452.16|454.62|452.32|454.62|452.32|454.45|452.15|8
1737274720000|2025-01-19 08:18:40|454.55|452.25|454.5|452.2|454.58|452.28|454.5|452.2|8
1737274730000|2025-01-19 08:18:50|454.51|452.21|454.56|452.26|454.56|452.26|454.5|452.2|6
1737274740000|2025-01-19 08:19:00|454.57|452.27|454.53|452.23|454.57|452.27|454.52|452.22|6
1737274750000|2025-01-19 08:19:10|454.52|452.22|454.49|452.19|454.54|452.24|454.49|452.19|8
1737274770000|2025-01-19 08:19:30|454.5|452.2|454.51|452.21|454.51|452.21|454.5|452.2|4
1737274780000|2025-01-19 08:19:40|454.5|452.2|454.39|452.09|454.51|452.21|454.39|452.09|5
1737274790000|2025-01-19 08:19:50|454.35|452.05|454.19|451.89|454.35|452.05|454.19|451.89|3
1737274800000|2025-01-19 08:20:00|454.23|451.93|454.94|452.64|454.94|452.64|454.23|451.93|18
1737274810000|2025-01-19 08:20:10|454.95|452.65|455.13|452.83|455.13|452.83|454.94|452.64|13
1737274820000|2025-01-19 08:20:20|455.14|452.84|455.04|452.74|455.14|452.84|454.93|452.63|10
1737274830000|2025-01-19 08:20:30|455.05|452.75|455.23|452.93|455.32|453.02|455.05|452.75|20
1737274840000|2025-01-19 08:20:40|455.2|452.9|455.1|452.8|455.23|452.93|455.1|452.8|6
1737274850000|2025-01-19 08:20:50|454.92|452.62|454.73|452.43|454.92|452.62|454.73|452.43|2
1737274860000|2025-01-19 08:21:00|454.74|452.44|454.45|452.15|454.86|452.56|454.27|451.97|14
1737274870000|2025-01-19 08:21:10|454.49|452.19|454.54|452.24|454.6|452.3|454.49|452.19|16
1737274880000|2025-01-19 08:21:20|454.55|452.25|454.44|452.14|454.55|452.25|454.44|452.14|6
1737274890000|2025-01-19 08:21:30|454.47|452.17|454.22|451.92|454.47|452.17|454.22|451.92|8
1737274900000|2025-01-19 08:21:40|454.17|451.87|454.31|452.01|454.35|452.05|454.12|451.82|13
1737274910000|2025-01-19 08:21:50|454.32|452.02|454.24|451.94|454.32|452.02|454.19|451.89|9
1737274920000|2025-01-19 08:22:00|454.29|451.99|454.23|451.93|454.31|452.01|454.23|451.93|9
1737274930000|2025-01-19 08:22:10|454.18|451.88|453.89|451.59|454.23|451.93|453.89|451.59|12
1737274940000|2025-01-19 08:22:20|453.92|451.62|453.92|451.62|453.97|451.67|453.91|451.61|10
1737274950000|2025-01-19 08:22:30|453.97|451.67|454.13|451.83|454.18|451.88|453.96|451.66|18
1737274960000|2025-01-19 08:22:40|454.12|451.82|453.86|451.56|454.12|451.82|453.86|451.56|12
1737274970000|2025-01-19 08:22:50|453.76|451.46|453.62|451.32|453.76|451.46|453.62|451.32|6
1737274980000|2025-01-19 08:23:00|453.66|451.36|453.64|451.34|453.66|451.36|453.59|451.29|6
1737274990000|2025-01-19 08:23:10|453.67|451.37|453.66|451.36|453.73|451.43|453.62|451.32|10
1737275000000|2025-01-19 08:23:20|453.71|451.41|453.86|451.56|453.89|451.59|453.71|451.41|13
1737275010000|2025-01-19 08:23:30|453.87|451.57|454.07|451.77|454.07|451.77|453.87|451.57|10
1737275020000|2025-01-19 08:23:40|454.09|451.79|454.06|451.76|454.18|451.88|454.06|451.76|16
1737275030000|2025-01-19 08:23:50|454.1|451.8|453.9|451.6|454.1|451.8|453.86|451.56|7
1737275040000|2025-01-19 08:24:00|453.85|451.55|453.56|451.26|453.85|451.55|453.56|451.26|17
1737275050000|2025-01-19 08:24:10|453.48|451.18|453.36|451.06|453.48|451.18|453.34|451.04|10
1737275060000|2025-01-19 08:24:20|453.37|451.07|453.27|450.97|453.38|451.08|453.2|450.9|9
1737275070000|2025-01-19 08:24:30|453.28|450.98|453.31|451.01|453.31|451.01|453.24|450.94|7
1737275080000|2025-01-19 08:24:40|453.34|451.04|453.85|451.55|453.85|451.55|453.34|451.04|20
1737275090000|2025-01-19 08:24:50|453.86|451.56|453.94|451.64|453.94|451.64|453.85|451.55|14
1737275100000|2025-01-19 08:25:00|453.98|451.68|454.23|451.93|454.26|451.96|453.98|451.68|12
1737275110000|2025-01-19 08:25:10|454.24|451.94|454.04|451.74|454.24|451.94|454.02|451.72|10
1737275120000|2025-01-19 08:25:20|454.02|451.72|454.04|451.74|454.06|451.76|453.96|451.66|7
1737275130000|2025-01-19 08:25:30|454.03|451.73|453.99|451.69|454.03|451.73|453.95|451.65|7
1737275140000|2025-01-19 08:25:40|453.96|451.66|453.33|451.03|453.96|451.66|453.32|451.02|16
1737275150000|2025-01-19 08:25:50|453.32|451.02|453.46|451.16|453.46|451.16|453.32|451.02|8
1737275160000|2025-01-19 08:26:00|453.47|451.17|453.33|451.03|453.55|451.25|453.33|451.03|14
1737275170000|2025-01-19 08:26:10|453.29|450.99|453.21|450.91|453.29|450.99|453.17|450.87|10
1737275180000|2025-01-19 08:26:20|453.22|450.92|453.11|450.81|453.22|450.92|453.08|450.78|12
1737275190000|2025-01-19 08:26:30|453.12|450.82|453.05|450.75|453.2|450.9|453.03|450.73|11
1737275200000|2025-01-19 08:26:40|453.07|450.77|453.18|450.88|453.18|450.88|453.07|450.77|9
1737275210000|2025-01-19 08:26:50|453.36|451.06|453.57|451.27|453.6|451.3|453.27|450.97|16
1737275220000|2025-01-19 08:27:00|453.58|451.28|453.28|450.98|453.59|451.29|453.28|450.98|15
1737275230000|2025-01-19 08:27:10|453.29|450.99|453.2|450.9|453.29|450.99|453.18|450.88|8
1737275240000|2025-01-19 08:27:20|453.21|450.91|453.08|450.78|453.21|450.91|453.06|450.76|9
1737275250000|2025-01-19 08:27:30|453.07|450.77|452.54|450.24|453.07|450.77|452.54|450.24|14
1737275260000|2025-01-19 08:27:40|452.51|450.21|452.38|450.08|452.51|450.21|452.31|450.01|11
1737275270000|2025-01-19 08:27:50|452.39|450.09|452.22|449.92|452.45|450.15|452.15|449.85|16
1737275280000|2025-01-19 08:28:00|452.23|449.93|452.26|449.96|452.34|450.04|452.23|449.93|13
1737275290000|2025-01-19 08:28:10|452.27|449.97|452.48|450.18|452.5|450.2|452.27|449.97|13
1737275300000|2025-01-19 08:28:20|452.5|450.2|452.28|449.98|452.5|450.2|452.28|449.98|14
1737275310000|2025-01-19 08:28:30|452.29|449.99|452.49|450.19|452.52|450.22|452.29|449.99|18
1737275320000|2025-01-19 08:28:40|452.45|450.15|452.31|450.01|452.45|450.15|452.23|449.93|9
1737275330000|2025-01-19 08:28:50|452.32|450.02|452.1|449.8|452.37|450.07|452.1|449.8|12
1737275340000|2025-01-19 08:29:00|452.07|449.77|452.06|449.76|452.14|449.84|452.05|449.75|9
1737275350000|2025-01-19 08:29:10|451.97|449.67|451.95|449.65|451.99|449.69|451.95|449.65|7
1737275360000|2025-01-19 08:29:20|451.91|449.61|451.61|449.31|451.91|449.61|451.55|449.25|17
1737275370000|2025-01-19 08:29:30|451.62|449.32|451.56|449.26|451.64|449.34|451.56|449.26|5
1737275380000|2025-01-19 08:29:40|451.49|449.19|451.33|449.03|451.49|449.19|451.33|449.03|7
1737275390000|2025-01-19 08:29:50|451.34|449.04|451.41|449.11|451.41|449.11|451.34|449.04|3
1737275400000|2025-01-19 08:30:00|451.42|449.12|451.4|449.1|451.49|449.19|451.39|449.09|15
1737275410000|2025-01-19 08:30:10|451.41|449.11|451.37|449.07|451.43|449.13|451.37|449.07|11
1737275420000|2025-01-19 08:30:20|451.35|449.05|451.23|448.93|451.35|449.05|451.23|448.93|6
1737275430000|2025-01-19 08:30:30|451.22|448.92|451.17|448.87|451.22|448.92|451.07|448.77|14
1737275440000|2025-01-19 08:30:40|451.18|448.88|451.29|448.99|451.29|448.99|451.1|448.8|11
1737275450000|2025-01-19 08:30:50|451.33|449.03|451.12|448.82|451.33|449.03|451.12|448.82|8
1737275460000|2025-01-19 08:31:00|451.11|448.81|450.84|448.54|451.11|448.81|450.72|448.42|14
1737275470000|2025-01-19 08:31:10|450.85|448.55|451.03|448.73|451.03|448.73|450.85|448.55|10
1737275480000|2025-01-19 08:31:20|451|448.7|451.04|448.74|451.04|448.74|450.89|448.59|14
1737275490000|2025-01-19 08:31:30|451.05|448.75|451.82|449.52|451.87|449.57|451.05|448.75|20
1737275500000|2025-01-19 08:31:40|451.83|449.53|451.9|449.6|451.9|449.6|451.83|449.53|4
1737275510000|2025-01-19 08:31:50|451.91|449.61|451.52|449.22|451.92|449.62|451.52|449.22|10
1737275520000|2025-01-19 08:32:00|451.47|449.17|451.11|448.81|451.47|449.17|451.1|448.8|12
1737275530000|2025-01-19 08:32:10|451.09|448.79|451.11|448.81|451.11|448.81|451.04|448.74|5
1737275540000|2025-01-19 08:32:20|451.12|448.82|452.29|449.99|452.29|449.99|451.12|448.82|25
1737275550000|2025-01-19 08:32:30|452.38|450.08|452.32|450.02|452.39|450.09|452.23|449.93|16
1737275560000|2025-01-19 08:32:40|452.33|450.03|452.35|450.05|452.35|450.05|452.26|449.96|12
1737275570000|2025-01-19 08:32:50|452.41|450.11|452.76|450.46|452.76|450.46|452.41|450.11|14
1737275580000|2025-01-19 08:33:00|452.77|450.47|453.14|450.84|453.14|450.84|452.77|450.47|24
1737275590000|2025-01-19 08:33:10|453.15|450.85|453.34|451.04|453.37|451.07|453.15|450.85|17
1737275600000|2025-01-19 08:33:20|453.38|451.08|453.51|451.21|453.63|451.33|453.36|451.06|16
1737275610000|2025-01-19 08:33:30|453.45|451.15|453.21|450.91|453.45|451.15|453|450.7|17
1737275620000|2025-01-19 08:33:40|453.22|450.92|453.62|451.32|453.62|451.32|453.22|450.92|18
1737275630000|2025-01-19 08:33:50|453.77|451.47|453.29|450.99|453.85|451.55|453.29|450.99|17
1737275640000|2025-01-19 08:34:00|453.3|451|453.28|450.98|453.35|451.05|453.28|450.98|5
1737275650000|2025-01-19 08:34:10|453.29|450.99|453.54|451.24|453.54|451.24|453.29|450.99|13
1737275660000|2025-01-19 08:34:20|453.58|451.28|453.77|451.47|453.83|451.53|453.54|451.24|22
1737275670000|2025-01-19 08:34:30|453.74|451.44|453.31|451.01|453.86|451.56|453.31|451.01|17
1737275680000|2025-01-19 08:34:40|453.32|451.02|453.64|451.34|453.64|451.34|453.32|451.02|17
1737275690000|2025-01-19 08:34:50|453.68|451.38|453.63|451.33|453.8|451.5|453.63|451.33|13
1737275700000|2025-01-19 08:35:00|453.59|451.29|453.3|451|453.59|451.29|452.81|450.51|25
1737275710000|2025-01-19 08:35:10|453.31|451.01|453.32|451.02|453.42|451.12|453.31|451.01|15
1737275720000|2025-01-19 08:35:20|453.33|451.03|453.52|451.22|453.52|451.22|453.33|451.03|13
1737275730000|2025-01-19 08:35:30|453.53|451.23|453.31|451.01|453.66|451.36|453.27|450.97|21
1737275740000|2025-01-19 08:35:40|453.3|451|452.72|450.42|453.3|451|452.72|450.42|15
1737275750000|2025-01-19 08:35:50|452.71|450.41|452.31|450.01|452.71|450.41|452.31|450.01|9
1737275760000|2025-01-19 08:36:00|452.32|450.02|452.47|450.17|452.48|450.18|452.32|450.02|13
1737275770000|2025-01-19 08:36:10|452.48|450.18|452.24|449.94|452.52|450.22|452.23|449.93|16
1737275780000|2025-01-19 08:36:20|452.2|449.9|451.83|449.53|452.2|449.9|451.83|449.53|14
1737275790000|2025-01-19 08:36:30|451.71|449.41|451.81|449.51|451.81|449.51|451.6|449.3|9
1737275800000|2025-01-19 08:36:40|451.82|449.52|452.18|449.88|452.18|449.88|451.82|449.52|21
1737275810000|2025-01-19 08:36:50|452.22|449.92|452.35|450.05|452.35|450.05|452.14|449.84|18
1737275820000|2025-01-19 08:37:00|452.36|450.06|452.71|450.41|452.72|450.42|452.36|450.06|19
1737275830000|2025-01-19 08:37:10|452.7|450.4|452.57|450.27|452.7|450.4|452.57|450.27|10
1737275840000|2025-01-19 08:37:20|452.56|450.26|452.78|450.48|452.78|450.48|452.46|450.16|19
1737275850000|2025-01-19 08:37:30|452.79|450.49|453.05|450.75|453.05|450.75|452.79|450.49|20
1737275860000|2025-01-19 08:37:40|453.04|450.74|452.98|450.68|453.04|450.74|452.87|450.57|25
1737275870000|2025-01-19 08:37:50|452.99|450.69|453.06|450.76|453.06|450.76|452.91|450.61|20
1737275880000|2025-01-19 08:38:00|453.04|450.74|453.6|451.3|453.6|451.3|453.02|450.72|28
1737275890000|2025-01-19 08:38:10|453.61|451.31|453.86|451.56|453.86|451.56|453.61|451.31|23
1737275900000|2025-01-19 08:38:20|453.87|451.57|453.52|451.22|453.87|451.57|453.48|451.18|20
1737275910000|2025-01-19 08:38:30|453.44|451.14|453.84|451.54|453.84|451.54|453.38|451.08|24
1737275920000|2025-01-19 08:38:40|453.87|451.57|453.86|451.56|453.99|451.69|453.86|451.56|20
1737275930000|2025-01-19 08:38:50|453.81|451.51|453.72|451.42|453.86|451.56|453.72|451.42|8
1737275940000|2025-01-19 08:39:00|453.73|451.43|453.64|451.34|453.84|451.54|453.63|451.33|12
1737275950000|2025-01-19 08:39:10|453.69|451.39|453.2|450.9|453.7|451.4|453.2|450.9|14
1737275960000|2025-01-19 08:39:20|453.21|450.91|453.19|450.89|453.22|450.92|453.18|450.88|7
1737275970000|2025-01-19 08:39:30|453.2|450.9|452.61|450.31|453.25|450.95|452.61|450.31|15
1737275980000|2025-01-19 08:39:40|452.62|450.32|452.51|450.21|452.62|450.32|452.47|450.17|6
1737275990000|2025-01-19 08:39:50|452.52|450.22|452.49|450.19|452.6|450.3|452.42|450.12|10
1737276000000|2025-01-19 08:40:00|452.51|450.21|452.67|450.37|452.75|450.45|452.51|450.21|16
1737276010000|2025-01-19 08:40:10|452.7|450.4|452.69|450.39|452.7|450.4|452.67|450.37|5
1737276020000|2025-01-19 08:40:20|452.7|450.4|452.6|450.3|452.7|450.4|452.6|450.3|9
1737276030000|2025-01-19 08:40:30|452.66|450.36|452.61|450.31|452.71|450.41|452.59|450.29|10
1737276040000|2025-01-19 08:40:40|452.6|450.3|452.18|449.88|452.61|450.31|452.16|449.86|15
1737276050000|2025-01-19 08:40:50|452.22|449.92|452.34|450.04|452.34|450.04|452.22|449.92|11
1737276060000|2025-01-19 08:41:00|452.35|450.05|452.35|450.05|452.53|450.23|452.35|450.05|22
1737276070000|2025-01-19 08:41:10|452.36|450.06|452.26|449.96|452.48|450.18|452.25|449.95|19
1737276080000|2025-01-19 08:41:20|452.27|449.97|452.39|450.09|452.51|450.21|452.27|449.97|21
1737276090000|2025-01-19 08:41:30|452.4|450.1|452.05|449.75|452.41|450.11|452.05|449.75|15
1737276100000|2025-01-19 08:41:40|452|449.7|451.91|449.61|452|449.7|451.76|449.46|12
1737276110000|2025-01-19 08:41:50|451.92|449.62|451.84|449.54|451.94|449.64|451.84|449.54|13
1737276120000|2025-01-19 08:42:00|451.83|449.53|451.54|449.24|451.85|449.55|451.47|449.17|16
1737276130000|2025-01-19 08:42:10|451.53|449.23|451.38|449.08|451.53|449.23|451.27|448.97|11
1737276140000|2025-01-19 08:42:20|451.39|449.09|451.28|448.98|451.4|449.1|451.27|448.97|13
1737276150000|2025-01-19 08:42:30|451.23|448.93|451.03|448.73|451.23|448.93|451.03|448.73|11
1737276160000|2025-01-19 08:42:40|451.07|448.77|451.31|449.01|451.32|449.02|451.07|448.77|20
1737276170000|2025-01-19 08:42:50|451.32|449.02|451.65|449.35|451.65|449.35|451.32|449.02|16
1737276180000|2025-01-19 08:43:00|451.66|449.36|451.89|449.59|451.89|449.59|451.66|449.36|13
1737276190000|2025-01-19 08:43:10|451.8|449.5|451.88|449.58|451.88|449.58|451.74|449.44|12
1737276200000|2025-01-19 08:43:20|451.89|449.59|452.22|449.92|452.34|450.04|451.89|449.59|11
1737276210000|2025-01-19 08:43:30|452.21|449.91|452.01|449.71|452.22|449.92|451.97|449.67|9
1737276220000|2025-01-19 08:43:40|452.02|449.72|452.01|449.71|452.09|449.79|451.96|449.66|15
1737276230000|2025-01-19 08:43:50|452|449.7|451.83|449.53|452|449.7|451.81|449.51|10
1737276240000|2025-01-19 08:44:00|451.84|449.54|451.55|449.25|451.84|449.54|451.55|449.25|17
1737276250000|2025-01-19 08:44:10|451.56|449.26|451.62|449.32|451.66|449.36|451.56|449.26|11
1737276260000|2025-01-19 08:44:20|451.59|449.29|451.56|449.26|451.61|449.31|451.52|449.22|16
1737276270000|2025-01-19 08:44:30|451.55|449.25|451.91|449.61|451.91|449.61|451.54|449.24|11
1737276280000|2025-01-19 08:44:40|451.9|449.6|451.23|448.93|451.9|449.6|451.19|448.89|20
1737276290000|2025-01-19 08:44:50|451.24|448.94|451.19|448.89|451.25|448.95|451.18|448.88|7
1737276300000|2025-01-19 08:45:00|451.26|448.96|451.35|449.05|451.39|449.09|451.26|448.96|14
1737276310000|2025-01-19 08:45:10|451.34|449.04|451.13|448.83|451.34|449.04|451.01|448.71|14
1737276320000|2025-01-19 08:45:20|451.12|448.82|450.96|448.66|451.12|448.82|450.96|448.66|3
1737276330000|2025-01-19 08:45:30|450.94|448.64|450.25|447.95|450.94|448.64|450.22|447.92|17
1737276340000|2025-01-19 08:45:40|450.22|447.92|450.18|447.88|450.29|447.99|450.17|447.87|13
1737276350000|2025-01-19 08:45:50|450.17|447.87|450.22|447.92|450.25|447.95|450.17|447.87|9
1737276360000|2025-01-19 08:46:00|450.23|447.93|450.28|447.98|450.28|447.98|450.19|447.89|12
1737276370000|2025-01-19 08:46:10|450.29|447.99|450.21|447.91|450.29|447.99|450.21|447.91|10
1737276380000|2025-01-19 08:46:20|450.2|447.9|449.88|447.58|450.21|447.91|449.82|447.52|14
1737276390000|2025-01-19 08:46:30|449.84|447.54|449.79|447.49|449.84|447.54|449.79|447.49|7
1737276400000|2025-01-19 08:46:40|449.78|447.48|448.95|446.65|449.78|447.48|448.95|446.65|17
1737276410000|2025-01-19 08:46:50|448.96|446.66|448.72|446.42|448.96|446.66|448.3|446|19
1737276420000|2025-01-19 08:47:00|448.71|446.41|449.06|446.76|449.33|447.03|448.54|446.24|22
1737276430000|2025-01-19 08:47:10|449.11|446.81|449.04|446.74|449.32|447.02|448.92|446.62|14
1737276440000|2025-01-19 08:47:20|449.17|446.87|449.08|446.78|449.17|446.87|449.08|446.78|11
1737276450000|2025-01-19 08:47:30|449.09|446.79|449.05|446.75|449.17|446.87|449.05|446.75|12
1737276460000|2025-01-19 08:47:40|449.04|446.74|448.71|446.41|449.04|446.74|448.67|446.37|11
1737276470000|2025-01-19 08:47:50|448.79|446.49|448.53|446.23|448.82|446.52|448.53|446.23|15
1737276480000|2025-01-19 08:48:00|448.52|446.22|448.47|446.17|448.52|446.22|448.46|446.16|11
1737276490000|2025-01-19 08:48:10|448.46|446.16|448.47|446.17|448.48|446.18|448.46|446.16|12
1737276500000|2025-01-19 08:48:20|448.45|446.15|448.13|445.83|448.46|446.16|447.87|445.57|21
1737276510000|2025-01-19 08:48:30|448.14|445.84|449.25|446.95|449.25|446.95|448.13|445.83|21
1737276520000|2025-01-19 08:48:40|449.31|447.01|449.62|447.32|449.63|447.33|449.31|447.01|14
1737276530000|2025-01-19 08:48:50|449.6|447.3|449.45|447.15|449.62|447.32|449.45|447.15|15
1737276540000|2025-01-19 08:49:00|449.47|447.17|449.39|447.09|449.47|447.17|449.21|446.91|15
1737276550000|2025-01-19 08:49:10|449.46|447.16|449.59|447.29|449.85|447.55|449.44|447.14|19
1737276560000|2025-01-19 08:49:20|449.58|447.28|448.95|446.65|449.58|447.28|448.95|446.65|17
1737276570000|2025-01-19 08:49:30|448.88|446.58|448.77|446.47|448.96|446.66|448.77|446.47|13
1737276580000|2025-01-19 08:49:40|448.78|446.48|448.63|446.33|448.81|446.51|448.52|446.22|16
1737276590000|2025-01-19 08:49:50|448.62|446.32|448.52|446.22|448.64|446.34|448.46|446.16|18
1737276600000|2025-01-19 08:50:00|448.53|446.23|448.73|446.43|448.73|446.43|448.53|446.23|12
1737276610000|2025-01-19 08:50:10|448.74|446.44|448.52|446.22|448.87|446.57|448.52|446.22|17
1737276620000|2025-01-19 08:50:20|448.51|446.21|448.27|445.97|448.51|446.21|448.21|445.91|11
1737276630000|2025-01-19 08:50:30|448.26|445.96|448.23|445.93|448.28|445.98|448.11|445.81|17
1737276640000|2025-01-19 08:50:40|448.22|445.92|448.17|445.87|448.23|445.93|448.15|445.85|11
1737276650000|2025-01-19 08:50:50|448.16|445.86|448.33|446.03|448.4|446.1|448.1|445.8|22
1737276660000|2025-01-19 08:51:00|448.37|446.07|448.81|446.51|448.81|446.51|448.37|446.07|21
1737276670000|2025-01-19 08:51:10|448.88|446.58|449.3|447|449.3|447|448.86|446.56|24
1737276680000|2025-01-19 08:51:20|449.29|446.99|449.7|447.4|449.7|447.4|449.29|446.99|24
1737276690000|2025-01-19 08:51:30|449.71|447.41|449.78|447.48|449.81|447.51|449.45|447.15|24
1737276700000|2025-01-19 08:51:40|449.79|447.49|449.52|447.22|449.92|447.62|449.47|447.17|19
1737276710000|2025-01-19 08:51:50|449.5|447.2|449.93|447.63|449.93|447.63|449.5|447.2|21
1737276720000|2025-01-19 08:52:00|450.03|447.73|450.27|447.97|450.27|447.97|450.03|447.73|19
1737276730000|2025-01-19 08:52:10|450.28|447.98|450.52|448.22|450.63|448.33|450.28|447.98|20
1737276740000|2025-01-19 08:52:20|450.53|448.23|450.69|448.39|450.69|448.39|450.53|448.23|12
1737276750000|2025-01-19 08:52:30|450.79|448.49|450.78|448.48|451.11|448.81|450.78|448.48|22
1737276760000|2025-01-19 08:52:40|450.73|448.43|450.66|448.36|450.75|448.45|450.63|448.33|10
1737276770000|2025-01-19 08:52:50|450.67|448.37|450.63|448.33|450.74|448.44|450.62|448.32|9
1737276780000|2025-01-19 08:53:00|450.62|448.32|449.82|447.52|450.63|448.33|449.82|447.52|15
1737276790000|2025-01-19 08:53:10|449.96|447.66|449.93|447.63|450.06|447.76|449.91|447.61|14
1737276800000|2025-01-19 08:53:20|450.01|447.71|449.86|447.56|450.01|447.71|449.67|447.37|15
1737276810000|2025-01-19 08:53:30|449.87|447.57|450.03|447.73|450.03|447.73|449.87|447.57|12
1737276820000|2025-01-19 08:53:40|450.04|447.74|450.06|447.76|450.09|447.79|450.02|447.72|7
1737276830000|2025-01-19 08:53:50|450.02|447.72|449.75|447.45|450.02|447.72|449.5|447.2|17
1737276840000|2025-01-19 08:54:00|449.76|447.46|449.77|447.47|450.07|447.77|449.76|447.46|20
1737276850000|2025-01-19 08:54:10|449.82|447.52|450.09|447.79|450.09|447.79|449.82|447.52|12
1737276860000|2025-01-19 08:54:20|450.1|447.8|450.34|448.04|450.45|448.15|450.1|447.8|17
1737276870000|2025-01-19 08:54:30|450.35|448.05|450.27|447.97|450.35|448.05|450.04|447.74|20
1737276880000|2025-01-19 08:54:40|450.28|447.98|450.1|447.8|450.36|448.06|450.1|447.8|14
1737276890000|2025-01-19 08:54:50|450.11|447.81|450.48|448.18|450.56|448.26|450.11|447.81|16
1737276900000|2025-01-19 08:55:00|450.47|448.17|450.39|448.09|450.48|448.18|450.39|448.09|6
1737276910000|2025-01-19 08:55:10|450.36|448.06|449.67|447.37|450.36|448.06|449.67|447.37|12
1737276920000|2025-01-19 08:55:20|449.55|447.25|449.55|447.25|449.57|447.27|449.54|447.24|6
1737276930000|2025-01-19 08:55:30|449.56|447.26|449.43|447.13|449.58|447.28|449.32|447.02|16
1737276940000|2025-01-19 08:55:40|449.44|447.14|449.12|446.82|449.53|447.23|449.1|446.8|18
1737276950000|2025-01-19 08:55:50|448.96|446.66|448.65|446.35|449|446.7|448.64|446.34|10
1737276960000|2025-01-19 08:56:00|448.66|446.36|448.97|446.67|448.97|446.67|448.66|446.36|9
1737276970000|2025-01-19 08:56:10|448.98|446.68|448.69|446.39|449.03|446.73|448.61|446.31|19
1737276980000|2025-01-19 08:56:20|448.71|446.41|448.64|446.34|448.73|446.43|448.61|446.31|8
1737276990000|2025-01-19 08:56:30|448.65|446.35|448.64|446.34|448.65|446.35|448.64|446.34|2
1737277000000|2025-01-19 08:56:40|448.65|446.35|449.01|446.71|449.09|446.79|448.65|446.35|16
1737277010000|2025-01-19 08:56:50|449.04|446.74|449.02|446.72|449.09|446.79|449.02|446.72|8
1737277020000|2025-01-19 08:57:00|449.01|446.71|448.87|446.57|449.02|446.72|448.82|446.52|18
1737277030000|2025-01-19 08:57:10|448.8|446.5|448.53|446.23|448.8|446.5|448.53|446.23|5
1737277040000|2025-01-19 08:57:20|448.57|446.27|448.71|446.41|448.71|446.41|448.57|446.27|14
1737277050000|2025-01-19 08:57:30|448.72|446.42|448.46|446.16|448.72|446.42|448.42|446.12|13
1737277060000|2025-01-19 08:57:40|448.47|446.17|448.56|446.26|448.56|446.26|448.47|446.17|10
1737277070000|2025-01-19 08:57:50|448.53|446.23|448.48|446.18|448.53|446.23|448.48|446.18|3
1737277080000|2025-01-19 08:58:00|448.38|446.08|448|445.7|448.39|446.09|448|445.7|10
1737277090000|2025-01-19 08:58:10|448.04|445.74|447.95|445.65|448.06|445.76|447.88|445.58|17
1737277100000|2025-01-19 08:58:20|447.96|445.66|447.94|445.64|447.98|445.68|447.92|445.62|8
1737277110000|2025-01-19 08:58:30|447.95|445.65|448.03|445.73|448.04|445.74|447.95|445.65|8
1737277120000|2025-01-19 08:58:40|448.04|445.74|447.64|445.34|448.07|445.77|447.59|445.29|16
1737277130000|2025-01-19 08:58:50|447.65|445.35|447.85|445.55|447.89|445.59|447.65|445.35|14
1737277140000|2025-01-19 08:59:00|447.86|445.56|447.81|445.51|447.86|445.56|447.61|445.31|21
1737277150000|2025-01-19 08:59:10|447.82|445.52|447.94|445.64|447.96|445.66|447.82|445.52|13
1737277160000|2025-01-19 08:59:20|447.99|445.69|447.99|445.69|448.08|445.78|447.98|445.68|13
1737277170000|2025-01-19 08:59:30|447.98|445.68|447.8|445.5|448|445.7|447.77|445.47|11
1737277180000|2025-01-19 08:59:40|447.79|445.49|448.12|445.82|448.12|445.82|447.79|445.49|19
1737277190000|2025-01-19 08:59:50|448.13|445.83|447.99|445.69|448.13|445.83|447.99|445.69|11
1737277200000|2025-01-19 09:00:00|447.83|445.53|447.46|445.16|447.89|445.59|447.45|445.15|21
1737277210000|2025-01-19 09:00:10|447.51|445.21|447.62|445.32|447.7|445.4|447.51|445.21|18
1737277220000|2025-01-19 09:00:20|447.29|444.99|447.35|445.05|447.37|445.07|447.29|444.99|8
1737277230000|2025-01-19 09:00:30|447.39|445.09|447.38|445.08|447.43|445.13|447.37|445.07|7
1737277240000|2025-01-19 09:00:40|447.36|445.06|446.91|444.61|447.36|445.06|446.9|444.6|13
1737277250000|2025-01-19 09:00:50|446.85|444.55|446.74|444.44|446.85|444.55|446.67|444.37|18
1737277260000|2025-01-19 09:01:00|446.72|444.42|446.52|444.22|446.72|444.42|446.36|444.06|12
1737277270000|2025-01-19 09:01:10|446.51|444.21|446.63|444.33|446.63|444.33|446.18|443.88|24
1737277280000|2025-01-19 09:01:20|446.64|444.34|446.64|444.34|446.66|444.36|446.41|444.11|22
1737277290000|2025-01-19 09:01:30|446.65|444.35|446.56|444.26|446.66|444.36|446.53|444.23|16
1737277300000|2025-01-19 09:01:40|446.57|444.27|446.48|444.18|446.59|444.29|446.38|444.08|19
1737277310000|2025-01-19 09:01:50|446.49|444.19|446.39|444.09|446.71|444.41|446.37|444.07|19
1737277320000|2025-01-19 09:02:00|446.4|444.1|446.42|444.12|446.47|444.17|446.38|444.08|16
1737277330000|2025-01-19 09:02:10|446.43|444.13|446.58|444.28|446.58|444.28|446.39|444.09|15
1737277340000|2025-01-19 09:02:20|446.62|444.32|446.45|444.15|446.62|444.32|446.39|444.09|19
1737277350000|2025-01-19 09:02:30|446.46|444.16|446.45|444.15|446.57|444.27|446.38|444.08|18
1737277360000|2025-01-19 09:02:40|446.27|443.97|445.6|443.3|446.27|443.97|445.58|443.28|25
1737277370000|2025-01-19 09:02:50|445.7|443.4|445.76|443.46|445.76|443.46|445.7|443.4|12
1737277380000|2025-01-19 09:03:00|445.77|443.47|446.81|444.51|446.81|444.51|445.77|443.47|22
1737277390000|2025-01-19 09:03:10|446.83|444.53|447.57|445.27|447.72|445.42|446.83|444.53|24
1737277400000|2025-01-19 09:03:20|447.63|445.33|447.84|445.54|447.84|445.54|447.63|445.33|18
1737277410000|2025-01-19 09:03:30|447.85|445.55|447.91|445.61|447.91|445.61|447.56|445.26|19
1737277420000|2025-01-19 09:03:40|447.92|445.62|448.09|445.79|448.15|445.85|447.92|445.62|19
1737277430000|2025-01-19 09:03:50|448.05|445.75|448.16|445.86|448.16|445.86|448.04|445.74|8
1737277440000|2025-01-19 09:04:00|448.17|445.87|448.17|445.87|448.17|445.87|448.01|445.71|16
1737277450000|2025-01-19 09:04:10|448.18|445.88|447.77|445.47|448.41|446.11|447.76|445.46|23
1737277460000|2025-01-19 09:04:20|447.78|445.48|448.16|445.86|448.16|445.86|447.78|445.48|16
1737277470000|2025-01-19 09:04:30|448.25|445.95|448.29|445.99|448.29|445.99|448.18|445.88|18
1737277480000|2025-01-19 09:04:40|448.3|446|447.74|445.44|448.42|446.12|447.59|445.29|23
1737277490000|2025-01-19 09:04:50|447.75|445.45|447.4|445.1|447.77|445.47|447.4|445.1|12
1737277500000|2025-01-19 09:05:00|447.15|444.85|447.11|444.81|447.34|445.04|446.99|444.69|22
1737277510000|2025-01-19 09:05:10|447.12|444.82|446.94|444.64|447.14|444.84|446.82|444.52|16
1737277520000|2025-01-19 09:05:20|446.95|444.65|446.86|444.56|446.96|444.66|446.84|444.54|13
1737277530000|2025-01-19 09:05:30|446.87|444.57|446.76|444.46|446.87|444.57|446.67|444.37|15
1737277540000|2025-01-19 09:05:40|446.67|444.37|446.86|444.56|446.86|444.56|446.66|444.36|18
1737277550000|2025-01-19 09:05:50|446.87|444.57|447.13|444.83|447.13|444.83|446.87|444.57|18
1737277560000|2025-01-19 09:06:00|447.26|444.96|447.72|445.42|447.78|445.48|447.26|444.96|19
1737277570000|2025-01-19 09:06:10|447.64|445.34|447.58|445.28|447.71|445.41|447.45|445.15|9
1737277580000|2025-01-19 09:06:20|447.49|445.19|447.09|444.79|447.5|445.2|447.07|444.77|13
1737277590000|2025-01-19 09:06:30|446.86|444.56|446.46|444.16|446.87|444.57|446.42|444.12|17
1737277600000|2025-01-19 09:06:40|446.47|444.17|446.13|443.83|446.54|444.24|446.13|443.83|17
1737277610000|2025-01-19 09:06:50|446.08|443.78|446.11|443.81|446.11|443.81|445.9|443.6|20
1737277620000|2025-01-19 09:07:00|446.12|443.82|445.95|443.65|446.13|443.83|445.87|443.57|15
1737277630000|2025-01-19 09:07:10|445.96|443.66|445.75|443.45|446.07|443.77|445.71|443.41|23
1737277640000|2025-01-19 09:07:20|445.76|443.46|445.04|442.74|445.85|443.55|444.98|442.68|19
1737277650000|2025-01-19 09:07:30|445.05|442.75|443.98|441.68|445.05|442.75|443.77|441.47|23
1737277660000|2025-01-19 09:07:40|444.07|441.77|444.95|442.65|445.03|442.73|444|441.7|25
1737277670000|2025-01-19 09:07:50|444.96|442.66|445.18|442.88|445.38|443.08|444.76|442.46|23
1737277680000|2025-01-19 09:08:00|445.19|442.89|445.14|442.84|445.2|442.9|444.81|442.51|17
1737277690000|2025-01-19 09:08:10|445.15|442.85|445.17|442.87|445.39|443.09|444.74|442.44|18
1737277700000|2025-01-19 09:08:20|445.18|442.88|444.28|441.98|445.18|442.88|444.27|441.97|19
1737277710000|2025-01-19 09:08:30|443.92|441.62|443.74|441.44|444.05|441.75|443.74|441.44|15
1737277720000|2025-01-19 09:08:40|443.73|441.43|443.36|441.06|443.73|441.43|443.3|441|19
1737277730000|2025-01-19 09:08:50|443.35|441.05|443.47|441.17|443.53|441.23|443.33|441.03|17
1737277740000|2025-01-19 09:09:00|443.53|441.23|444.7|442.4|444.7|442.4|443.53|441.23|23
1737277750000|2025-01-19 09:09:10|444.71|442.41|444.7|442.4|444.73|442.43|444.54|442.24|17
1737277760000|2025-01-19 09:09:20|444.61|442.31|444.36|442.06|444.67|442.37|444.36|442.06|18
1737277770000|2025-01-19 09:09:30|444.44|442.14|444.4|442.1|444.72|442.42|444.4|442.1|20
1737277780000|2025-01-19 09:09:40|444.46|442.16|444.8|442.5|444.81|442.51|444.46|442.16|19
1737277790000|2025-01-19 09:09:50|444.81|442.51|445.45|443.15|445.45|443.15|444.81|442.51|27
1737277800000|2025-01-19 09:10:00|445.46|443.16|445.77|443.47|445.77|443.47|445.42|443.12|22
1737277810000|2025-01-19 09:10:10|445.86|443.56|445.1|442.8|445.88|443.58|444.98|442.68|24
1737277820000|2025-01-19 09:10:20|445.19|442.89|445.82|443.52|445.82|443.52|445.18|442.88|24
1737277830000|2025-01-19 09:10:30|445.83|443.53|445.63|443.33|445.96|443.66|445.5|443.2|22
1737277840000|2025-01-19 09:10:40|445.66|443.36|444.61|442.31|445.68|443.38|444.53|442.23|21
1737277850000|2025-01-19 09:10:50|444.6|442.3|444.01|441.71|444.61|442.31|444.01|441.71|17
1737277860000|2025-01-19 09:11:00|443.96|441.66|444.36|442.06|444.36|442.06|443.96|441.66|16
1737277870000|2025-01-19 09:11:10|444.33|442.03|444.06|441.76|444.34|442.04|444.06|441.76|12
1737277880000|2025-01-19 09:11:20|444.01|441.71|443.91|441.61|444.01|441.71|443.69|441.39|14
1737277890000|2025-01-19 09:11:30|443.92|441.62|443.56|441.26|443.92|441.62|443.56|441.26|19
1737277900000|2025-01-19 09:11:40|443.57|441.27|444.12|441.82|444.12|441.82|443.57|441.27|18
1737277910000|2025-01-19 09:11:50|444.21|441.91|445.28|442.98|445.29|442.99|444.21|441.91|28
1737277920000|2025-01-19 09:12:00|445.29|442.99|445.31|443.01|445.34|443.04|445.18|442.88|20
1737277930000|2025-01-19 09:12:10|445.12|442.82|444.53|442.23|445.12|442.82|444.53|442.23|19
1737277940000|2025-01-19 09:12:20|444.54|442.24|444.18|441.88|444.6|442.3|444.09|441.79|19
1737277950000|2025-01-19 09:12:30|444.15|441.85|443.72|441.42|444.16|441.86|443.72|441.42|20
1737277960000|2025-01-19 09:12:40|443.83|441.53|443.96|441.66|443.96|441.66|443.83|441.53|16
1737277970000|2025-01-19 09:12:50|443.97|441.67|444.73|442.43|444.73|442.43|443.97|441.67|26
1737277980000|2025-01-19 09:13:00|444.74|442.44|444.8|442.5|444.98|442.68|444.74|442.44|20
1737277990000|2025-01-19 09:13:10|444.71|442.41|445.03|442.73|445.03|442.73|444.56|442.26|25
1737278000000|2025-01-19 09:13:20|445.04|442.74|444.2|441.9|445.05|442.75|444.2|441.9|24
1737278010000|2025-01-19 09:13:30|444.23|441.93|443.77|441.47|444.23|441.93|443.75|441.45|12
1737278020000|2025-01-19 09:13:40|443.78|441.48|443.31|441.01|443.78|441.48|443.11|440.81|21
1737278030000|2025-01-19 09:13:50|443.32|441.02|443.31|441.01|443.32|441.02|443.05|440.75|16
1737278040000|2025-01-19 09:14:00|443.22|440.92|443.56|441.26|443.56|441.26|443.22|440.92|20
1737278050000|2025-01-19 09:14:10|443.57|441.27|443.18|440.88|443.6|441.3|443.1|440.8|20
1737278060000|2025-01-19 09:14:20|443.16|440.86|443.07|440.77|443.19|440.89|443.04|440.74|12
1737278070000|2025-01-19 09:14:30|443.08|440.78|442.92|440.62|443.13|440.83|442.91|440.61|18
1737278080000|2025-01-19 09:14:40|442.93|440.63|442.9|440.6|442.94|440.64|442.73|440.43|15
1737278090000|2025-01-19 09:14:50|442.91|440.61|444.54|442.24|444.54|442.24|442.9|440.6|25
1737278100000|2025-01-19 09:15:00|444.57|442.27|445.07|442.77|445.07|442.77|444.57|442.27|13
1737278110000|2025-01-19 09:15:10|445.06|442.76|443.56|441.26|445.06|442.76|443.53|441.23|22
1737278120000|2025-01-19 09:15:20|443.57|441.27|443.02|440.72|443.57|441.27|443|440.7|22
1737278130000|2025-01-19 09:15:30|443.03|440.73|442.51|440.21|443.03|440.73|442.51|440.21|15
1737278140000|2025-01-19 09:15:40|442.43|440.13|442.98|440.68|442.98|440.68|442.22|439.92|17
1737278150000|2025-01-19 09:15:50|442.96|440.66|442.48|440.18|443.01|440.71|442.47|440.17|17
1737278160000|2025-01-19 09:16:00|442.58|440.28|442.75|440.45|442.83|440.53|442.53|440.23|15
1737278170000|2025-01-19 09:16:10|442.73|440.43|441.81|439.51|442.73|440.43|441.75|439.45|18
1737278180000|2025-01-19 09:16:20|441.82|439.52|442.36|440.06|442.39|440.09|441.82|439.52|19
1737278190000|2025-01-19 09:16:30|442.17|439.87|442.25|439.95|442.37|440.07|442.04|439.74|14
1737278200000|2025-01-19 09:16:40|442.26|439.96|441.47|439.17|442.27|439.97|441.47|439.17|21
1737278210000|2025-01-19 09:16:50|441.48|439.18|441.9|439.6|441.92|439.62|441.48|439.18|13
1737278220000|2025-01-19 09:17:00|441.91|439.61|441.99|439.69|442.11|439.81|441.8|439.5|24
1737278230000|2025-01-19 09:17:10|442|439.7|441.73|439.43|442.05|439.75|441.73|439.43|19
1737278240000|2025-01-19 09:17:20|441.72|439.42|441.67|439.37|441.75|439.45|441.64|439.34|14
1737278250000|2025-01-19 09:17:30|441.64|439.34|441.77|439.47|441.77|439.47|441.51|439.21|20
1737278260000|2025-01-19 09:17:40|441.78|439.48|441.62|439.32|441.78|439.48|441.6|439.3|15
1737278270000|2025-01-19 09:17:50|441.57|439.27|442.59|440.29|442.59|440.29|441.55|439.25|17
1737278280000|2025-01-19 09:18:00|442.64|440.34|443.89|441.59|443.89|441.59|442.64|440.34|20
1737278290000|2025-01-19 09:18:10|443.9|441.6|443.66|441.36|444.1|441.8|443.65|441.35|19
1737278300000|2025-01-19 09:18:20|443.75|441.45|444.04|441.74|444.34|442.04|443.72|441.42|15
1737278310000|2025-01-19 09:18:30|443.91|441.61|443.73|441.43|444.26|441.96|443.58|441.28|25
1737278320000|2025-01-19 09:18:40|443.7|441.4|444.29|441.99|444.56|442.26|443.7|441.4|26
1737278330000|2025-01-19 09:18:50|444.22|441.92|443.23|440.93|444.39|442.09|443.11|440.81|22
1737278340000|2025-01-19 09:19:00|443.24|440.94|442.91|440.61|443.29|440.99|442.81|440.51|19
1737278350000|2025-01-19 09:19:10|442.87|440.57|442.14|439.84|442.87|440.57|441.96|439.66|19
1737278360000|2025-01-19 09:19:20|442.15|439.85|442.03|439.73|442.27|439.97|441.89|439.59|27
1737278370000|2025-01-19 09:19:30|442.02|439.72|442.17|439.87|442.17|439.87|441.8|439.5|17
1737278380000|2025-01-19 09:19:40|442.18|439.88|442.82|440.52|442.82|440.52|442.18|439.88|21
1737278390000|2025-01-19 09:19:50|442.83|440.53|442.93|440.63|442.94|440.64|442.73|440.43|30
1737278400000|2025-01-19 09:20:00|442.94|440.64|442.52|440.22|443.05|440.75|442.2|439.9|27
1737278410000|2025-01-19 09:20:10|442.51|440.21|441.77|439.47|442.72|440.42|441.77|439.47|15
1737278420000|2025-01-19 09:20:20|441.78|439.48|441.55|439.25|441.79|439.49|441.52|439.22|19
1737278430000|2025-01-19 09:20:30|441.61|439.31|441.49|439.19|441.63|439.33|441.49|439.19|10
1737278440000|2025-01-19 09:20:40|441.48|439.18|441.72|439.42|441.78|439.48|441.3|439|18
1737278450000|2025-01-19 09:20:50|441.79|439.49|441.85|439.55|441.96|439.66|441.79|439.49|18
1737278460000|2025-01-19 09:21:00|441.79|439.49|441.41|439.11|441.79|439.49|441.41|439.11|15
1737278470000|2025-01-19 09:21:10|441.42|439.12|440.94|438.64|441.42|439.12|440.93|438.63|14
1737278480000|2025-01-19 09:21:20|440.93|438.63|441.31|439.01|441.31|439.01|440.92|438.62|16
1737278490000|2025-01-19 09:21:30|441.32|439.02|441.05|438.75|441.59|439.29|441.04|438.74|22
1737278500000|2025-01-19 09:21:40|441.04|438.74|441.08|438.78|441.08|438.78|441.03|438.73|16
1737278510000|2025-01-19 09:21:50|440.97|438.67|440.95|438.65|440.99|438.69|440.92|438.62|15
1737278520000|2025-01-19 09:22:00|440.94|438.64|441.01|438.71|441.01|438.71|440.83|438.53|18
1737278530000|2025-01-19 09:22:10|441.04|438.74|440.96|438.66|441.06|438.76|440.96|438.66|14
1737278540000|2025-01-19 09:22:20|440.95|438.65|440.79|438.49|440.95|438.65|440.78|438.48|11
1737278550000|2025-01-19 09:22:30|440.8|438.5|441.7|439.4|441.7|439.4|440.8|438.5|22
1737278560000|2025-01-19 09:22:40|441.76|439.46|442.24|439.94|442.34|440.04|441.76|439.46|11
1737278570000|2025-01-19 09:22:50|442.25|439.95|442.16|439.86|442.35|440.05|442.16|439.86|14
1737278580000|2025-01-19 09:23:00|442.18|439.88|441.87|439.57|442.18|439.88|441.87|439.57|16
1737278590000|2025-01-19 09:23:10|441.86|439.56|441.59|439.29|441.86|439.56|441.57|439.27|16
1737278600000|2025-01-19 09:23:20|441.58|439.28|441.14|438.84|441.58|439.28|441.14|438.84|20
1737278610000|2025-01-19 09:23:30|441.13|438.83|441.04|438.74|441.13|438.83|441.04|438.74|10
1737278620000|2025-01-19 09:23:40|441.03|438.73|440.84|438.54|441.03|438.73|440.84|438.54|19
1737278630000|2025-01-19 09:23:50|440.83|438.53|440.6|438.3|440.83|438.53|440.6|438.3|24
1737278640000|2025-01-19 09:24:00|440.61|438.31|440.58|438.28|440.61|438.31|440.58|438.28|8
1737278650000|2025-01-19 09:24:10|440.57|438.27|440.57|438.27|440.58|438.28|440.57|438.27|9
1737278660000|2025-01-19 09:24:20|440.56|438.26|440.53|438.23|440.57|438.27|440.53|438.23|8
1737278670000|2025-01-19 09:24:30|440.52|438.22|440.62|438.32|440.71|438.41|440.52|438.22|11
1737278680000|2025-01-19 09:24:40|440.63|438.33|440.65|438.35|440.7|438.4|440.63|438.33|15
1737278690000|2025-01-19 09:24:50|440.66|438.36|440.58|438.28|440.66|438.36|440.58|438.28|7
1737278700000|2025-01-19 09:25:00|440.57|438.27|440.71|438.41|440.71|438.41|440.55|438.25|9
1737278710000|2025-01-19 09:25:10|440.72|438.42|440.91|438.61|440.91|438.61|440.69|438.39|15
1737278720000|2025-01-19 09:25:20|440.99|438.69|441.69|439.39|441.69|439.39|440.99|438.69|22
1737278730000|2025-01-19 09:25:30|441.7|439.4|441.88|439.58|441.88|439.58|441.69|439.39|16
1737278740000|2025-01-19 09:25:40|441.89|439.59|442.51|440.21|442.51|440.21|441.89|439.59|23
1737278750000|2025-01-19 09:25:50|442.52|440.22|442.6|440.3|442.61|440.31|442.52|440.22|14
1737278760000|2025-01-19 09:26:00|442.61|440.31|443.39|441.09|443.39|441.09|442.61|440.31|19
1737278770000|2025-01-19 09:26:10|443.4|441.1|443.61|441.31|443.88|441.58|443.4|441.1|20
1737278780000|2025-01-19 09:26:20|443.62|441.32|443.54|441.24|443.63|441.33|443.51|441.21|15
1737278790000|2025-01-19 09:26:30|443.55|441.25|443.79|441.49|443.8|441.5|443.55|441.25|23
1737278800000|2025-01-19 09:26:40|443.76|441.46|443.27|440.97|443.83|441.53|443.26|440.96|19
1737278810000|2025-01-19 09:26:50|443.28|440.98|443.42|441.12|443.42|441.12|443.28|440.98|15
1737278820000|2025-01-19 09:27:00|443.41|441.11|444.12|441.82|444.12|441.82|443.41|441.11|23
1737278830000|2025-01-19 09:27:10|444.13|441.83|443.83|441.53|444.25|441.95|443.83|441.53|20
1737278840000|2025-01-19 09:27:20|443.66|441.36|443.63|441.33|443.67|441.37|443.54|441.24|18
1737278850000|2025-01-19 09:27:30|443.64|441.34|442.99|440.69|443.64|441.34|442.99|440.69|20
1737278860000|2025-01-19 09:27:40|443|440.7|442.96|440.66|443|440.7|442.93|440.63|16
1737278870000|2025-01-19 09:27:50|442.94|440.64|442.98|440.68|442.98|440.68|442.87|440.57|18
1737278880000|2025-01-19 09:28:00|442.86|440.56|442.67|440.37|442.9|440.6|442.67|440.37|19
1737278890000|2025-01-19 09:28:10|442.68|440.38|442.98|440.68|442.98|440.68|442.68|440.38|16
1737278900000|2025-01-19 09:28:20|443.05|440.75|443.47|441.17|443.47|441.17|443.05|440.75|19
1737278910000|2025-01-19 09:28:30|443.48|441.18|443.83|441.53|443.86|441.56|443.48|441.18|21
1737278920000|2025-01-19 09:28:40|443.84|441.54|443.31|441.01|443.85|441.55|443.29|440.99|15
1737278930000|2025-01-19 09:28:50|443.32|441.02|443.5|441.2|443.5|441.2|443.32|441.02|18
1737278940000|2025-01-19 09:29:00|443.51|441.21|443.25|440.95|443.51|441.21|443.15|440.85|19
1737278950000|2025-01-19 09:29:10|443.26|440.96|443.23|440.93|443.29|440.99|443.18|440.88|19
1737278960000|2025-01-19 09:29:20|443.24|440.94|443.67|441.37|443.67|441.37|443.24|440.94|22
1737278970000|2025-01-19 09:29:30|443.71|441.41|443.92|441.62|443.92|441.62|443.71|441.41|20
1737278980000|2025-01-19 09:29:40|443.93|441.63|443.35|441.05|443.98|441.68|443.31|441.01|21
1737278990000|2025-01-19 09:29:50|443.36|441.06|443.33|441.03|443.42|441.12|443.31|441.01|13
1737279000000|2025-01-19 09:30:00|443.26|440.96|442.98|440.68|443.26|440.96|442.94|440.64|21
1737279010000|2025-01-19 09:30:10|442.99|440.69|442.92|440.62|443.06|440.76|442.92|440.62|14
1737279020000|2025-01-19 09:30:20|442.93|440.63|442.65|440.35|442.93|440.63|442.65|440.35|12
1737279030000|2025-01-19 09:30:30|442.64|440.34|442.61|440.31|442.71|440.41|442.59|440.29|20
1737279040000|2025-01-19 09:30:40|442.62|440.32|442.37|440.07|442.63|440.33|442.34|440.04|15
1737279050000|2025-01-19 09:30:50|442.38|440.08|442.24|439.94|442.41|440.11|442.19|439.89|17
1737279060000|2025-01-19 09:31:00|442.23|439.93|441.88|439.58|442.23|439.93|441.78|439.48|24
1737279070000|2025-01-19 09:31:10|441.89|439.59|442.03|439.73|442.03|439.73|441.89|439.59|15
1737279080000|2025-01-19 09:31:20|442.04|439.74|441.8|439.5|442.04|439.74|441.73|439.43|14
1737279090000|2025-01-19 09:31:30|441.81|439.51|442.31|440.01|442.31|440.01|441.81|439.51|20
1737279100000|2025-01-19 09:31:40|442.32|440.02|442.32|440.02|442.36|440.06|442.13|439.83|23
1737279110000|2025-01-19 09:31:50|442.33|440.03|442.24|439.94|442.35|440.05|442.18|439.88|20
1737279120000|2025-01-19 09:32:00|442.25|439.95|441.85|439.55|442.31|440.01|441.85|439.55|23
1737279130000|2025-01-19 09:32:10|441.87|439.57|441.79|439.49|441.97|439.67|441.79|439.49|18
1737279140000|2025-01-19 09:32:20|441.8|439.5|441.85|439.55|441.91|439.61|441.8|439.5|17
1737279150000|2025-01-19 09:32:30|441.86|439.56|442.27|439.97|442.27|439.97|441.81|439.51|23
1737279160000|2025-01-19 09:32:40|442.28|439.98|442.86|440.56|442.86|440.56|442.28|439.98|27
1737279170000|2025-01-19 09:32:50|442.88|440.58|443.04|440.74|443.08|440.78|442.88|440.58|23
1737279180000|2025-01-19 09:33:00|442.98|440.68|442.87|440.57|442.98|440.68|442.84|440.54|20
1737279190000|2025-01-19 09:33:10|442.88|440.58|442.64|440.34|443.08|440.78|442.63|440.33|16
1737279200000|2025-01-19 09:33:20|442.65|440.35|442.8|440.5|442.8|440.5|442.65|440.35|18
1737279210000|2025-01-19 09:33:30|442.81|440.51|443.1|440.8|443.1|440.8|442.81|440.51|24
1737279220000|2025-01-19 09:33:40|443.11|440.81|442.8|440.5|443.13|440.83|442.54|440.24|23
1737279230000|2025-01-19 09:33:50|442.81|440.51|443.18|440.88|443.18|440.88|442.81|440.51|22
1737279240000|2025-01-19 09:34:00|443.19|440.89|443.6|441.3|443.6|441.3|443.19|440.89|25
1737279250000|2025-01-19 09:34:10|443.61|441.31|443.49|441.19|443.61|441.31|443.34|441.04|20
1737279260000|2025-01-19 09:34:20|443.5|441.2|443.49|441.19|443.75|441.45|443.42|441.12|20
1737279270000|2025-01-19 09:34:30|443.41|441.11|443.54|441.24|443.54|441.24|443.2|440.9|19
1737279280000|2025-01-19 09:34:40|443.61|441.31|443.97|441.67|443.97|441.67|443.61|441.31|20
1737279290000|2025-01-19 09:34:50|443.98|441.68|444.26|441.96|444.26|441.96|443.98|441.68|22
1737279300000|2025-01-19 09:35:00|444.27|441.97|444.66|442.36|444.66|442.36|444.13|441.83|21
1737279310000|2025-01-19 09:35:10|444.67|442.37|444.85|442.55|444.88|442.58|444.67|442.37|19
1737279320000|2025-01-19 09:35:20|444.86|442.56|444.75|442.45|444.95|442.65|444.7|442.4|18
1737279330000|2025-01-19 09:35:30|444.76|442.46|444.32|442.02|444.8|442.5|444.32|442.02|15
1737279340000|2025-01-19 09:35:40|444.28|441.98|443.69|441.39|444.28|441.98|443.66|441.36|21
1737279350000|2025-01-19 09:35:50|443.7|441.4|443.84|441.54|443.84|441.54|443.7|441.4|17
1737279360000|2025-01-19 09:36:00|443.82|441.52|443.67|441.37|443.83|441.53|443.59|441.29|16
1737279370000|2025-01-19 09:36:10|443.68|441.38|443.82|441.52|443.82|441.52|443.68|441.38|15
1737279380000|2025-01-19 09:36:20|443.83|441.53|444.51|442.21|444.51|442.21|443.83|441.53|21
1737279390000|2025-01-19 09:36:30|444.52|442.22|444.71|442.41|444.77|442.47|444.52|442.22|19
1737279400000|2025-01-19 09:36:40|444.7|442.4|445.01|442.71|445.01|442.71|444.7|442.4|18
1737279410000|2025-01-19 09:36:50|445.02|442.72|445.29|442.99|445.29|442.99|445.02|442.72|20
1737279420000|2025-01-19 09:37:00|445.3|443|445.26|442.96|445.64|443.34|445.26|442.96|24
1737279430000|2025-01-19 09:37:10|445.25|442.95|445.52|443.22|445.52|443.22|445.25|442.95|18
1737279440000|2025-01-19 09:37:20|445.53|443.23|445.87|443.57|445.87|443.57|445.53|443.23|21
1737279450000|2025-01-19 09:37:30|445.88|443.58|446.1|443.8|446.1|443.8|445.88|443.58|23
1737279460000|2025-01-19 09:37:40|446.11|443.81|446.36|444.06|446.36|444.06|446.11|443.81|13
1737279470000|2025-01-19 09:37:50|446.37|444.07|445.99|443.69|446.37|444.07|445.87|443.57|18
1737279480000|2025-01-19 09:38:00|446|443.7|446.25|443.95|446.25|443.95|446|443.7|14
1737279490000|2025-01-19 09:38:10|446.26|443.96|446.28|443.98|446.35|444.05|446.26|443.96|17
1737279500000|2025-01-19 09:38:20|446.29|443.99|446.29|443.99|446.32|444.02|446.25|443.95|16
1737279510000|2025-01-19 09:38:30|446.3|444|446.67|444.37|446.67|444.37|446.26|443.96|20
1737279520000|2025-01-19 09:38:40|446.68|444.38|446.82|444.52|446.87|444.57|446.68|444.38|19
1737279530000|2025-01-19 09:38:50|446.83|444.53|446.92|444.62|446.92|444.62|446.77|444.47|19
1737279540000|2025-01-19 09:39:00|446.93|444.63|447.05|444.75|447.05|444.75|446.93|444.63|16
1737279550000|2025-01-19 09:39:10|447.03|444.73|446.78|444.48|447.11|444.81|446.71|444.41|18
1737279560000|2025-01-19 09:39:20|446.79|444.49|446.93|444.63|446.93|444.63|446.79|444.49|10
1737279570000|2025-01-19 09:39:30|446.92|444.62|446.93|444.63|447|444.7|446.92|444.62|12
1737279580000|2025-01-19 09:39:40|446.94|444.64|446.85|444.55|446.96|444.66|446.83|444.53|11
1737279590000|2025-01-19 09:39:50|446.86|444.56|446.96|444.66|447|444.7|446.86|444.56|18
1737279600000|2025-01-19 09:40:00|446.97|444.67|446.84|444.54|446.97|444.67|446.78|444.48|17
1737279610000|2025-01-19 09:40:10|446.85|444.55|446.91|444.61|446.92|444.62|446.85|444.55|15
1737279620000|2025-01-19 09:40:20|446.88|444.58|446.84|444.54|446.9|444.6|446.83|444.53|15
1737279630000|2025-01-19 09:40:30|446.85|444.55|447.18|444.88|447.22|444.92|446.85|444.55|24
1737279640000|2025-01-19 09:40:40|447.19|444.89|447.12|444.82|447.2|444.9|447.06|444.76|18
1737279650000|2025-01-19 09:40:50|447.13|444.83|447.11|444.81|447.14|444.84|447.1|444.8|11
1737279660000|2025-01-19 09:41:00|447.12|444.82|446.95|444.65|447.12|444.82|446.95|444.65|20
1737279670000|2025-01-19 09:41:10|446.96|444.66|446.94|444.64|446.98|444.68|446.91|444.61|14
1737279680000|2025-01-19 09:41:20|446.89|444.59|446.86|444.56|446.92|444.62|446.86|444.56|13
1737279690000|2025-01-19 09:41:30|446.84|444.54|446.75|444.45|446.85|444.55|446.73|444.43|9
1737279700000|2025-01-19 09:41:40|446.76|444.46|446.76|444.46|446.79|444.49|446.76|444.46|10
1737279710000|2025-01-19 09:41:50|446.7|444.4|446.5|444.2|446.73|444.43|446.5|444.2|9
1737279720000|2025-01-19 09:42:00|446.51|444.21|446.57|444.27|446.58|444.28|446.51|444.21|13
1737279730000|2025-01-19 09:42:10|446.58|444.28|446.4|444.1|446.58|444.28|446.35|444.05|17
1737279740000|2025-01-19 09:42:20|446.41|444.11|446.45|444.15|446.45|444.15|446.36|444.06|15
1737279750000|2025-01-19 09:42:30|446.46|444.16|446.4|444.1|446.46|444.16|446.33|444.03|12
1737279760000|2025-01-19 09:42:40|446.41|444.11|446.67|444.37|446.67|444.37|446.41|444.11|14
1737279770000|2025-01-19 09:42:50|446.68|444.38|446.79|444.49|446.8|444.5|446.68|444.38|12
1737279780000|2025-01-19 09:43:00|446.75|444.45|446.79|444.49|446.79|444.49|446.71|444.41|18
1737279790000|2025-01-19 09:43:10|446.81|444.51|446.93|444.63|446.97|444.67|446.81|444.51|18
1737279800000|2025-01-19 09:43:20|446.94|444.64|447.05|444.75|447.08|444.78|446.94|444.64|17
1737279810000|2025-01-19 09:43:30|447.04|444.74|446.89|444.59|447.05|444.75|446.89|444.59|13
1737279820000|2025-01-19 09:43:40|446.9|444.6|447.02|444.72|447.03|444.73|446.9|444.6|16
1737279830000|2025-01-19 09:43:50|447.03|444.73|447.45|445.15|447.45|445.15|447.03|444.73|15
1737279840000|2025-01-19 09:44:00|447.57|445.27|447.5|445.2|447.61|445.31|447.5|445.2|10
1737279850000|2025-01-19 09:44:10|447.52|445.22|447.74|445.44|447.75|445.45|447.52|445.22|23
1737279860000|2025-01-19 09:44:20|447.75|445.45|447.68|445.38|447.75|445.45|447.65|445.35|7
1737279870000|2025-01-19 09:44:30|447.69|445.39|447.87|445.57|447.9|445.6|447.69|445.39|17
1737279880000|2025-01-19 09:44:40|447.88|445.58|447.89|445.59|447.9|445.6|447.86|445.56|13
1737279890000|2025-01-19 09:44:50|447.9|445.6|448.05|445.75|448.06|445.76|447.89|445.59|17
1737279900000|2025-01-19 09:45:00|448.06|445.76|447.27|444.97|448.06|445.76|447.27|444.97|19
1737279910000|2025-01-19 09:45:10|447.28|444.98|447.1|444.8|447.28|444.98|447.1|444.8|20
1737279920000|2025-01-19 09:45:20|447.11|444.81|447.09|444.79|447.14|444.84|447.05|444.75|18
1737279930000|2025-01-19 09:45:30|447.04|444.74|446.98|444.68|447.05|444.75|446.97|444.67|14
1737279940000|2025-01-19 09:45:40|446.96|444.66|446.83|444.53|446.96|444.66|446.82|444.52|13
1737279950000|2025-01-19 09:45:50|446.84|444.54|446.89|444.59|446.9|444.6|446.82|444.52|19
1737279960000|2025-01-19 09:46:00|446.9|444.6|446.89|444.59|446.9|444.6|446.82|444.52|16
1737279970000|2025-01-19 09:46:10|446.9|444.6|447.23|444.93|447.23|444.93|446.9|444.6|15
1737279980000|2025-01-19 09:46:20|447.21|444.91|447.6|445.3|447.6|445.3|447.21|444.91|20
1737279990000|2025-01-19 09:46:30|447.61|445.31|447.62|445.32|447.67|445.37|447.57|445.27|14
1737280000000|2025-01-19 09:46:40|447.63|445.33|448.06|445.76|448.06|445.76|447.63|445.33|23
1737280010000|2025-01-19 09:46:50|448.07|445.77|448.02|445.72|448.11|445.81|448.02|445.72|13
1737280020000|2025-01-19 09:47:00|447.96|445.66|448.04|445.74|448.04|445.74|447.96|445.66|16
1737280030000|2025-01-19 09:47:10|448.05|445.75|448.49|446.19|448.49|446.19|448.05|445.75|20
1737280040000|2025-01-19 09:47:20|448.5|446.2|448.83|446.53|448.83|446.53|448.5|446.2|24
1737280050000|2025-01-19 09:47:30|448.6|446.3|448.53|446.23|448.67|446.37|448.52|446.22|22
1737280060000|2025-01-19 09:47:40|448.54|446.24|448.65|446.35|448.66|446.36|448.53|446.23|18
1737280070000|2025-01-19 09:47:50|448.58|446.28|448.61|446.31|448.66|446.36|448.57|446.27|18
1737280080000|2025-01-19 09:48:00|448.51|446.21|448.59|446.29|448.59|446.29|448.47|446.17|14
1737280090000|2025-01-19 09:48:10|448.6|446.3|448.38|446.08|448.63|446.33|448.29|445.99|17
1737280100000|2025-01-19 09:48:20|448.39|446.09|448.53|446.23|448.53|446.23|448.39|446.09|15
1737280110000|2025-01-19 09:48:30|448.54|446.24|448.74|446.44|448.74|446.44|448.54|446.24|12
1737280120000|2025-01-19 09:48:40|448.75|446.45|448.8|446.5|448.8|446.5|448.75|446.45|9
1737280130000|2025-01-19 09:48:50|448.88|446.58|448.94|446.64|448.94|446.64|448.87|446.57|13
1737280140000|2025-01-19 09:49:00|448.95|446.65|448.89|446.59|448.96|446.66|448.71|446.41|24
1737280150000|2025-01-19 09:49:10|448.9|446.6|448.93|446.63|448.95|446.65|448.9|446.6|10
1737280160000|2025-01-19 09:49:20|448.94|446.64|449.25|446.95|449.25|446.95|448.94|446.64|14
1737280170000|2025-01-19 09:49:30|449.26|446.96|449.33|447.03|449.33|447.03|449.26|446.96|13
1737280180000|2025-01-19 09:49:40|449.34|447.04|449.42|447.12|449.42|447.12|449.34|447.04|11
1737280190000|2025-01-19 09:49:50|449.41|447.11|449.43|447.13|449.43|447.13|449.41|447.11|5
1737280200000|2025-01-19 09:50:00|449.42|447.12|449.29|446.99|449.43|447.13|449.27|446.97|17
1737280210000|2025-01-19 09:50:10|449.11|446.81|449.19|446.89|449.22|446.92|449.08|446.78|17
1737280220000|2025-01-19 09:50:20|449.08|446.78|449.25|446.95|449.25|446.95|449.08|446.78|20
1737280230000|2025-01-19 09:50:30|449.21|446.91|449.26|446.96|449.26|446.96|449.09|446.79|19
1737280240000|2025-01-19 09:50:40|449.27|446.97|449.31|447.01|449.33|447.03|449.21|446.91|17
1737280250000|2025-01-19 09:50:50|449.32|447.02|449.39|447.09|449.39|447.09|449.32|447.02|12
1737280260000|2025-01-19 09:51:00|449.48|447.18|449.33|447.03|449.48|447.18|449.32|447.02|12
1737280270000|2025-01-19 09:51:10|449.32|447.02|449.36|447.06|449.36|447.06|449.32|447.02|15
1737280280000|2025-01-19 09:51:20|449.37|447.07|449.67|447.37|449.67|447.37|449.37|447.07|15
1737280290000|2025-01-19 09:51:30|449.68|447.38|449.63|447.33|449.72|447.42|449.58|447.28|9
1737280300000|2025-01-19 09:51:40|449.64|447.34|449.8|447.5|449.8|447.5|449.64|447.34|18
1737280310000|2025-01-19 09:51:50|449.81|447.51|449.99|447.69|450.04|447.74|449.81|447.51|10
1737280320000|2025-01-19 09:52:00|449.98|447.68|449.88|447.58|449.98|447.68|449.81|447.51|17
1737280330000|2025-01-19 09:52:10|449.89|447.59|449.91|447.61|449.96|447.66|449.89|447.59|13
1737280340000|2025-01-19 09:52:20|449.82|447.52|449.66|447.36|449.82|447.52|449.65|447.35|9
1737280350000|2025-01-19 09:52:30|449.67|447.37|449.72|447.42|449.72|447.42|449.67|447.37|19
1737280360000|2025-01-19 09:52:40|449.71|447.41|449.91|447.61|449.91|447.61|449.71|447.41|21
1737280370000|2025-01-19 09:52:50|449.85|447.55|450.02|447.72|450.11|447.81|449.85|447.55|15
1737280380000|2025-01-19 09:53:00|450.03|447.73|450.28|447.98|450.28|447.98|450.02|447.72|10
1737280390000|2025-01-19 09:53:10|450.29|447.99|450.37|448.07|450.37|448.07|450.29|447.99|10
1737280400000|2025-01-19 09:53:20|450.38|448.08|450.78|448.48|450.78|448.48|450.38|448.08|22
1737280410000|2025-01-19 09:53:30|450.79|448.49|451.43|449.13|451.43|449.13|450.79|448.49|19
1737280420000|2025-01-19 09:53:40|451.44|449.14|451.54|449.24|451.54|449.24|451.44|449.14|10
1737280430000|2025-01-19 09:53:50|451.55|449.25|451.76|449.46|451.77|449.47|451.55|449.25|15
1737280440000|2025-01-19 09:54:00|451.75|449.45|451.52|449.22|451.76|449.46|451.47|449.17|14
1737280450000|2025-01-19 09:54:10|451.53|449.23|451.72|449.42|451.72|449.42|451.52|449.22|20
1737280460000|2025-01-19 09:54:20|451.81|449.51|451.71|449.41|451.81|449.51|451.68|449.38|8
1737280470000|2025-01-19 09:54:30|451.72|449.42|451.7|449.4|451.76|449.46|451.68|449.38|10
1737280480000|2025-01-19 09:54:40|451.68|449.38|451.54|449.24|451.71|449.41|451.52|449.22|14
1737280490000|2025-01-19 09:54:50|451.55|449.25|451.65|449.35|451.65|449.35|451.55|449.25|19
1737280500000|2025-01-19 09:55:00|451.66|449.36|451.61|449.31|451.66|449.36|451.48|449.18|17
1737280510000|2025-01-19 09:55:10|451.59|449.29|451.51|449.21|451.62|449.32|451.51|449.21|8
1737280520000|2025-01-19 09:55:20|451.45|449.15|451.42|449.12|451.46|449.16|451.42|449.12|10
1737280530000|2025-01-19 09:55:30|451.41|449.11|451.4|449.1|451.41|449.11|451.36|449.06|4
1737280540000|2025-01-19 09:55:40|451.36|449.06|451.38|449.08|451.43|449.13|451.33|449.03|15
1737280550000|2025-01-19 09:55:50|451.39|449.09|451.41|449.11|451.41|449.11|451.37|449.07|7
1737280560000|2025-01-19 09:56:00|451.42|449.12|451.39|449.09|451.52|449.22|451.39|449.09|9
1737280570000|2025-01-19 09:56:10|451.38|449.08|451.63|449.33|451.63|449.33|451.32|449.02|21
1737280580000|2025-01-19 09:56:20|451.65|449.35|451.63|449.33|451.67|449.37|451.62|449.32|5
1737280590000|2025-01-19 09:56:30|451.62|449.32|451.63|449.33|451.63|449.33|451.62|449.32|2
1737280600000|2025-01-19 09:56:40|451.58|449.28|451.48|449.18|451.58|449.28|451.47|449.17|6
1737280610000|2025-01-19 09:56:50|451.47|449.17|451.48|449.18|451.48|449.18|451.37|449.07|15
1737280620000|2025-01-19 09:57:00|451.5|449.2|451.41|449.11|451.5|449.2|451.36|449.06|10
1737280630000|2025-01-19 09:57:10|451.33|449.03|451.31|449.01|451.38|449.08|451.31|449.01|7
1737280640000|2025-01-19 09:57:20|451.32|449.02|451.28|448.98|451.32|449.02|451.28|448.98|5
1737280650000|2025-01-19 09:57:30|451.27|448.97|451.27|448.97|451.27|448.97|451.27|448.97|1
1737280660000|2025-01-19 09:57:40|451.26|448.96|451.27|448.97|451.28|448.98|451.26|448.96|5
1737280670000|2025-01-19 09:57:50|451.26|448.96|451.44|449.14|451.45|449.15|451.26|448.96|15
1737280680000|2025-01-19 09:58:00|451.45|449.15|451.3|449|451.48|449.18|451.26|448.96|17
1737280690000|2025-01-19 09:58:10|451.31|449.01|451.41|449.11|451.41|449.11|451.31|449.01|13
1737280700000|2025-01-19 09:58:20|451.42|449.12|451.45|449.15|451.45|449.15|451.42|449.12|6
1737280710000|2025-01-19 09:58:30|451.46|449.16|451.52|449.22|451.52|449.22|451.46|449.16|7
1737280720000|2025-01-19 09:58:40|451.53|449.23|451.75|449.45|451.8|449.5|451.53|449.23|14
1737280730000|2025-01-19 09:58:50|451.76|449.46|451.76|449.46|451.76|449.46|451.64|449.34|20
1737280740000|2025-01-19 09:59:00|451.77|449.47|451.71|449.41|451.79|449.49|451.7|449.4|13
1737280750000|2025-01-19 09:59:10|451.72|449.42|451.73|449.43|451.74|449.44|451.71|449.41|12
1737280760000|2025-01-19 09:59:20|451.74|449.44|451.7|449.4|451.74|449.44|451.69|449.39|14
1737280770000|2025-01-19 09:59:30|451.71|449.41|451.77|449.47|451.77|449.47|451.71|449.41|7
1737280780000|2025-01-19 09:59:40|451.78|449.48|451.79|449.49|451.79|449.49|451.77|449.47|4
1737280790000|2025-01-19 09:59:50|451.8|449.5|452.03|449.73|452.06|449.76|451.8|449.5|15
1737280800000|2025-01-19 10:00:00|451.99|449.69|451.76|449.46|452|449.7|451.74|449.44|15
1737280810000|2025-01-19 10:00:10|451.77|449.47|451.79|449.49|451.83|449.53|451.77|449.47|11
1737280820000|2025-01-19 10:00:20|451.8|449.5|451.91|449.61|451.91|449.61|451.8|449.5|13
1737280830000|2025-01-19 10:00:30|451.9|449.6|451.83|449.53|451.9|449.6|451.75|449.45|15
1737280840000|2025-01-19 10:00:40|451.78|449.48|451.74|449.44|451.81|449.51|451.71|449.41|10
1737280850000|2025-01-19 10:00:50|451.75|449.45|451.78|449.48|451.78|449.48|451.72|449.42|14
1737280860000|2025-01-19 10:01:00|451.79|449.49|451.6|449.3|451.8|449.5|451.56|449.26|13
1737280870000|2025-01-19 10:01:10|451.61|449.31|451.23|448.93|451.61|449.31|451.21|448.91|13
1737280880000|2025-01-19 10:01:20|451.24|448.94|451.44|449.14|451.44|449.14|451.24|448.94|19
1737280890000|2025-01-19 10:01:30|451.45|449.15|451.28|448.98|451.48|449.18|451.26|448.96|16
1737280900000|2025-01-19 10:01:40|451.21|448.91|451.13|448.83|451.21|448.91|451.06|448.76|15
1737280910000|2025-01-19 10:01:50|451.14|448.84|450.87|448.57|451.18|448.88|450.87|448.57|16
1737280920000|2025-01-19 10:02:00|450.84|448.54|450.6|448.3|450.85|448.55|450.6|448.3|16
1737280930000|2025-01-19 10:02:10|450.61|448.31|450.53|448.23|450.61|448.31|450.52|448.22|17
1737280940000|2025-01-19 10:02:20|450.54|448.24|450.48|448.18|450.55|448.25|450.4|448.1|18
1737280950000|2025-01-19 10:02:30|450.49|448.19|450.36|448.06|450.49|448.19|450.29|447.99|18
1737280960000|2025-01-19 10:02:40|450.37|448.07|450.63|448.33|450.67|448.37|450.36|448.06|16
1737280970000|2025-01-19 10:02:50|450.64|448.34|450.76|448.46|450.76|448.46|450.64|448.34|12
1737280980000|2025-01-19 10:03:00|450.73|448.43|450.7|448.4|450.73|448.43|450.61|448.31|17
1737280990000|2025-01-19 10:03:10|450.69|448.39|450.68|448.38|450.7|448.4|450.61|448.31|15
1737281000000|2025-01-19 10:03:20|450.69|448.39|450.67|448.37|450.73|448.43|450.67|448.37|8
1737281010000|2025-01-19 10:03:30|450.68|448.38|450.65|448.35|450.69|448.39|450.53|448.23|23
1737281020000|2025-01-19 10:03:40|450.66|448.36|450.52|448.22|450.66|448.36|450.47|448.17|14
1737281030000|2025-01-19 10:03:50|450.53|448.23|450.51|448.21|450.55|448.25|450.48|448.18|13
1737281040000|2025-01-19 10:04:00|450.5|448.2|450.23|447.93|450.5|448.2|450.14|447.84|15
1737281050000|2025-01-19 10:04:10|450.24|447.94|449.99|447.69|450.24|447.94|449.99|447.69|19
1737281060000|2025-01-19 10:04:20|450|447.7|449.83|447.53|450.05|447.75|449.83|447.53|16
1737281070000|2025-01-19 10:04:30|449.84|447.54|449.8|447.5|449.89|447.59|449.8|447.5|16
1737281080000|2025-01-19 10:04:40|449.7|447.4|449.52|447.22|449.7|447.4|449.52|447.22|16
1737281090000|2025-01-19 10:04:50|449.45|447.15|449.33|447.03|449.51|447.21|449.28|446.98|16
1737281100000|2025-01-19 10:05:00|449.34|447.04|449.29|446.99|449.34|447.04|449.22|446.92|16
1737281110000|2025-01-19 10:05:10|449.3|447|449.16|446.86|449.32|447.02|449.12|446.82|14
1737281120000|2025-01-19 10:05:20|449.17|446.87|449.19|446.89|449.2|446.9|449.15|446.85|15
1737281130000|2025-01-19 10:05:30|449.2|446.9|449.1|446.8|449.3|447|449.1|446.8|21
1737281140000|2025-01-19 10:05:40|449.09|446.79|448.82|446.52|449.09|446.79|448.82|446.52|19
1737281150000|2025-01-19 10:05:50|448.83|446.53|448.79|446.49|448.83|446.53|448.78|446.48|10
1737281160000|2025-01-19 10:06:00|448.76|446.46|448.66|446.36|448.76|446.46|448.64|446.34|21
1737281170000|2025-01-19 10:06:10|448.67|446.37|448.66|446.36|448.67|446.37|448.57|446.27|17
1737281180000|2025-01-19 10:06:20|448.67|446.37|449.04|446.74|449.04|446.74|448.67|446.37|25
1737281190000|2025-01-19 10:06:30|449.02|446.72|448.9|446.6|449.03|446.73|448.9|446.6|17
1737281200000|2025-01-19 10:06:40|448.91|446.61|448.61|446.31|448.91|446.61|448.59|446.29|19
1737281210000|2025-01-19 10:06:50|448.62|446.32|448.58|446.28|448.66|446.36|448.58|446.28|11
1737281220000|2025-01-19 10:07:00|448.54|446.24|448.48|446.18|448.57|446.27|448.48|446.18|15
1737281230000|2025-01-19 10:07:10|448.47|446.17|448.43|446.13|448.48|446.18|448.42|446.12|14
1737281240000|2025-01-19 10:07:20|448.44|446.14|448.43|446.13|448.52|446.22|448.43|446.13|11
1737281250000|2025-01-19 10:07:30|448.42|446.12|448.38|446.08|448.42|446.12|448.35|446.05|5
1737281260000|2025-01-19 10:07:40|448.37|446.07|448.41|446.11|448.41|446.11|448.23|445.93|14
1737281270000|2025-01-19 10:07:50|448.12|445.82|448.2|445.9|448.2|445.9|448.11|445.81|19
1737281280000|2025-01-19 10:08:00|448.21|445.91|447.89|445.59|448.22|445.92|447.89|445.59|13
1737281290000|2025-01-19 10:08:10|447.9|445.6|447.94|445.64|448|445.7|447.9|445.6|20
1737281300000|2025-01-19 10:08:20|447.95|445.65|447.94|445.64|447.95|445.65|447.91|445.61|12
1737281310000|2025-01-19 10:08:30|447.95|445.65|447.86|445.56|448.01|445.71|447.85|445.55|13
1737281320000|2025-01-19 10:08:40|447.87|445.57|447.73|445.43|447.88|445.58|447.68|445.38|13
1737281330000|2025-01-19 10:08:50|447.74|445.44|447.63|445.33|447.74|445.44|447.56|445.26|12
1737281340000|2025-01-19 10:09:00|447.64|445.34|447.32|445.02|447.64|445.34|447.32|445.02|20
1737281350000|2025-01-19 10:09:10|447.31|445.01|446.95|444.65|447.31|445.01|446.93|444.63|22
1737281360000|2025-01-19 10:09:20|446.96|444.66|447.03|444.73|447.03|444.73|446.95|444.65|13
1737281370000|2025-01-19 10:09:30|447.04|444.74|447.08|444.78|447.08|444.78|447|444.7|12
1737281380000|2025-01-19 10:09:40|447.09|444.79|447.04|444.74|447.18|444.88|447.03|444.73|13
1737281390000|2025-01-19 10:09:50|447.05|444.75|446.96|444.66|447.08|444.78|446.94|444.64|11
1737281400000|2025-01-19 10:10:00|446.88|444.58|446.87|444.57|446.9|444.6|446.79|444.49|17
1737281410000|2025-01-19 10:10:10|446.88|444.58|446.92|444.62|446.96|444.66|446.85|444.55|14
1737281420000|2025-01-19 10:10:20|446.93|444.63|446.8|444.5|446.96|444.66|446.7|444.4|21
1737281430000|2025-01-19 10:10:30|446.81|444.51|447.14|444.84|447.14|444.84|446.81|444.51|22
1737281440000|2025-01-19 10:10:40|447.13|444.83|447.03|444.73|447.14|444.84|447.02|444.72|16
1737281450000|2025-01-19 10:10:50|447|444.7|446.94|444.64|447|444.7|446.86|444.56|15
1737281460000|2025-01-19 10:11:00|446.95|444.65|446.74|444.44|446.95|444.65|446.73|444.43|11
1737281470000|2025-01-19 10:11:10|446.75|444.45|446.82|444.52|446.83|444.53|446.75|444.45|14
1737281480000|2025-01-19 10:11:20|446.83|444.53|447.09|444.79|447.09|444.79|446.83|444.53|17
1737281490000|2025-01-19 10:11:30|447.02|444.72|447.03|444.73|447.04|444.74|447.01|444.71|10
1737281500000|2025-01-19 10:11:40|447.05|444.75|447.5|445.2|447.5|445.2|447.05|444.75|17
1737281510000|2025-01-19 10:11:50|447.51|445.21|447.46|445.16|447.51|445.21|447.44|445.14|8
1737281520000|2025-01-19 10:12:00|447.47|445.17|447.53|445.23|447.54|445.24|447.47|445.17|13
1737281530000|2025-01-19 10:12:10|447.54|445.24|447.5|445.2|447.55|445.25|447.48|445.18|10
1737281540000|2025-01-19 10:12:20|447.46|445.16|447.44|445.14|447.53|445.23|447.44|445.14|17
1737281550000|2025-01-19 10:12:30|447.45|445.15|447.45|445.15|447.48|445.18|447.42|445.12|8
1737281560000|2025-01-19 10:12:40|447.41|445.11|447.28|444.98|447.43|445.13|447.27|444.97|11
1737281570000|2025-01-19 10:12:50|447.29|444.99|447.45|445.15|447.45|445.15|447.29|444.99|17
1737281580000|2025-01-19 10:13:00|447.46|445.16|447.72|445.42|447.72|445.42|447.44|445.14|16
1737281590000|2025-01-19 10:13:10|447.73|445.43|447.92|445.62|447.92|445.62|447.73|445.43|19
1737281600000|2025-01-19 10:13:20|447.91|445.61|448.09|445.79|448.14|445.84|447.91|445.61|20
1737281610000|2025-01-19 10:13:30|447.9|445.6|447.97|445.67|448.02|445.72|447.9|445.6|12
1737281620000|2025-01-19 10:13:40|447.98|445.68|448.4|446.1|448.4|446.1|447.98|445.68|26
1737281630000|2025-01-19 10:13:50|448.41|446.11|448.47|446.17|448.47|446.17|448.4|446.1|9
1737281640000|2025-01-19 10:14:00|448.42|446.12|448.49|446.19|448.5|446.2|448.42|446.12|12
1737281650000|2025-01-19 10:14:10|448.46|446.16|448.71|446.41|448.71|446.41|448.46|446.16|12
1737281660000|2025-01-19 10:14:20|448.72|446.42|448.7|446.4|448.75|446.45|448.7|446.4|7
1737281670000|2025-01-19 10:14:30|448.69|446.39|448.58|446.28|448.69|446.39|448.52|446.22|14
1737281680000|2025-01-19 10:14:40|448.59|446.29|448.47|446.17|448.61|446.31|448.46|446.16|12
1737281690000|2025-01-19 10:14:50|448.48|446.18|448.59|446.29|448.59|446.29|448.48|446.18|14
1737281700000|2025-01-19 10:15:00|448.6|446.3|448.59|446.29|448.61|446.31|448.42|446.12|19
1737281710000|2025-01-19 10:15:10|448.6|446.3|448.97|446.67|448.97|446.67|448.6|446.3|22
1737281720000|2025-01-19 10:15:20|448.98|446.68|448.97|446.67|449|446.7|448.96|446.66|12
1737281730000|2025-01-19 10:15:30|448.96|446.66|449.31|447.01|449.31|447.01|448.96|446.66|16
1737281740000|2025-01-19 10:15:40|449.32|447.02|449.58|447.28|449.6|447.3|449.32|447.02|22
1737281750000|2025-01-19 10:15:50|449.54|447.24|449.55|447.25|449.59|447.29|449.51|447.21|14
1737281760000|2025-01-19 10:16:00|449.54|447.24|449.57|447.27|449.57|447.27|449.54|447.24|6
1737281770000|2025-01-19 10:16:10|449.52|447.22|449.35|447.05|449.52|447.22|449.35|447.05|9
1737281780000|2025-01-19 10:16:20|449.36|447.06|449.35|447.05|449.39|447.09|449.31|447.01|17
1737281790000|2025-01-19 10:16:30|449.36|447.06|449.3|447|449.38|447.08|449.24|446.94|18
1737281800000|2025-01-19 10:16:40|449.31|447.01|449.27|446.97|449.38|447.08|449.27|446.97|13
1737281810000|2025-01-19 10:16:50|449.28|446.98|449.11|446.81|449.28|446.98|449.1|446.8|10
1737281820000|2025-01-19 10:17:00|449.12|446.82|449.45|447.15|449.45|447.15|449.12|446.82|19
1737281830000|2025-01-19 10:17:10|449.44|447.14|449.72|447.42|449.72|447.42|449.44|447.14|20
1737281840000|2025-01-19 10:17:20|449.73|447.43|449.56|447.26|449.76|447.46|449.55|447.25|17
1737281850000|2025-01-19 10:17:30|449.57|447.27|449.6|447.3|449.64|447.34|449.57|447.27|12
1737281860000|2025-01-19 10:17:40|449.56|447.26|449.39|447.09|449.56|447.26|449.36|447.06|8
1737281870000|2025-01-19 10:17:50|449.4|447.1|449.44|447.14|449.45|447.15|449.4|447.1|11
1737281880000|2025-01-19 10:18:00|449.42|447.12|449.23|446.93|449.42|447.12|449.23|446.93|10
1737281890000|2025-01-19 10:18:10|449.22|446.92|449.12|446.82|449.22|446.92|449.08|446.78|9
1737281900000|2025-01-19 10:18:20|449.07|446.77|449.15|446.85|449.16|446.86|449.05|446.75|17
1737281910000|2025-01-19 10:18:30|449.13|446.83|449.05|446.75|449.14|446.84|449.05|446.75|8
1737281920000|2025-01-19 10:18:40|449.06|446.76|449.01|446.71|449.07|446.77|449|446.7|7
1737281930000|2025-01-19 10:18:50|449|446.7|448.87|446.57|449.02|446.72|448.74|446.44|19
1737281940000|2025-01-19 10:19:00|448.88|446.58|448.67|446.37|448.91|446.61|448.67|446.37|17
1737281950000|2025-01-19 10:19:10|448.66|446.36|448.74|446.44|448.79|446.49|448.66|446.36|20
1737281960000|2025-01-19 10:19:20|448.75|446.45|448.8|446.5|448.8|446.5|448.73|446.43|18
1737281970000|2025-01-19 10:19:30|448.81|446.51|448.8|446.5|448.82|446.52|448.64|446.34|20
1737281980000|2025-01-19 10:19:40|448.81|446.51|448.7|446.4|448.82|446.52|448.69|446.39|11
1737281990000|2025-01-19 10:19:50|448.71|446.41|448.74|446.44|448.77|446.47|448.71|446.41|11
1737282000000|2025-01-19 10:20:00|448.75|446.45|448.86|446.56|448.86|446.56|448.75|446.45|16
1737282010000|2025-01-19 10:20:10|448.82|446.52|448.56|446.26|448.84|446.54|448.54|446.24|13
1737282020000|2025-01-19 10:20:20|448.57|446.27|448.94|446.64|448.94|446.64|448.57|446.27|21
1737282030000|2025-01-19 10:20:30|448.95|446.65|449.31|447.01|449.31|447.01|448.94|446.64|18
1737282040000|2025-01-19 10:20:40|449.32|447.02|449.3|447|449.35|447.05|449.26|446.96|18
1737282050000|2025-01-19 10:20:50|449.31|447.01|449.66|447.36|449.66|447.36|449.31|447.01|20
1737282060000|2025-01-19 10:21:00|449.67|447.37|449.54|447.24|449.68|447.38|449.54|447.24|11
1737282070000|2025-01-19 10:21:10|449.55|447.25|449.82|447.52|449.82|447.52|449.52|447.22|20
1737282080000|2025-01-19 10:21:20|449.83|447.53|449.77|447.47|449.84|447.54|449.77|447.47|8
1737282090000|2025-01-19 10:21:30|449.78|447.48|449.81|447.51|449.81|447.51|449.77|447.47|11
1737282100000|2025-01-19 10:21:40|449.82|447.52|449.88|447.58|449.88|447.58|449.78|447.48|18
1737282110000|2025-01-19 10:21:50|449.89|447.59|449.88|447.58|449.89|447.59|449.87|447.57|5
1737282120000|2025-01-19 10:22:00|449.86|447.56|449.62|447.32|449.87|447.57|449.61|447.31|17
1737282130000|2025-01-19 10:22:10|449.57|447.27|449.57|447.27|449.57|447.27|449.56|447.26|5
1737282140000|2025-01-19 10:22:20|449.58|447.28|449.69|447.39|449.69|447.39|449.58|447.28|14
1737282150000|2025-01-19 10:22:30|449.65|447.35|449.66|447.36|449.71|447.41|449.64|447.34|11
1737282160000|2025-01-19 10:22:40|449.65|447.35|449.72|447.42|449.73|447.43|449.65|447.35|14
1737282170000|2025-01-19 10:22:50|449.73|447.43|449.87|447.57|449.9|447.6|449.73|447.43|13
1737282180000|2025-01-19 10:23:00|449.86|447.56|449.79|447.49|449.88|447.58|449.79|447.49|5
1737282190000|2025-01-19 10:23:10|449.78|447.48|449.64|447.34|449.78|447.48|449.64|447.34|12
1737282200000|2025-01-19 10:23:20|449.65|447.35|449.64|447.34|449.65|447.35|449.61|447.31|10
1737282210000|2025-01-19 10:23:30|449.62|447.32|449.37|447.07|449.62|447.32|449.36|447.06|15
1737282220000|2025-01-19 10:23:40|449.38|447.08|448.84|446.54|449.38|447.08|448.84|446.54|19
1737282230000|2025-01-19 10:23:50|448.85|446.55|448.49|446.19|448.87|446.57|448.47|446.17|16
1737282240000|2025-01-19 10:24:00|448.5|446.2|448.31|446.01|448.52|446.22|448.29|445.99|21
1737282250000|2025-01-19 10:24:10|448.32|446.02|448.33|446.03|448.34|446.04|448.29|445.99|8
1737282260000|2025-01-19 10:24:20|448.32|446.02|448.21|445.91|448.32|446.02|448.18|445.88|11
1737282270000|2025-01-19 10:24:30|448.22|445.92|448.12|445.82|448.22|445.92|448.12|445.82|6
1737282280000|2025-01-19 10:24:40|448.07|445.77|447.99|445.69|448.07|445.77|447.99|445.69|11
1737282290000|2025-01-19 10:24:50|448|445.7|447.88|445.58|448.01|445.71|447.88|445.58|10
1737282300000|2025-01-19 10:25:00|447.81|445.51|447.9|445.6|447.9|445.6|447.81|445.51|14
1737282310000|2025-01-19 10:25:10|447.84|445.54|447.86|445.56|447.87|445.57|447.84|445.54|4
1737282320000|2025-01-19 10:25:20|447.87|445.57|447.84|445.54|447.89|445.59|447.84|445.54|14
1737282330000|2025-01-19 10:25:30|447.83|445.53|447.74|445.44|447.84|445.54|447.74|445.44|12
1737282340000|2025-01-19 10:25:40|447.73|445.43|447.51|445.21|447.73|445.43|447.51|445.21|4
1737282350000|2025-01-19 10:25:50|447.5|445.2|447.47|445.17|447.5|445.2|447.47|445.17|4
1737282360000|2025-01-19 10:26:00|447.43|445.13|446.97|444.67|447.43|445.13|446.97|444.67|12
1737282370000|2025-01-19 10:26:10|446.98|444.68|446.97|444.67|446.98|444.68|446.93|444.63|7
1737282380000|2025-01-19 10:26:20|446.98|444.68|446.98|444.68|447.02|444.72|446.98|444.68|10
1737282390000|2025-01-19 10:26:30|446.99|444.69|447|444.7|447.01|444.71|446.97|444.67|10
1737282400000|2025-01-19 10:26:40|447.01|444.71|447.01|444.71|447.04|444.74|446.98|444.68|11
1737282410000|2025-01-19 10:26:50|447.02|444.72|447.12|444.82|447.12|444.82|447.02|444.72|13
1737282420000|2025-01-19 10:27:00|447.13|444.83|447.24|444.94|447.25|444.95|447.13|444.83|10
1737282430000|2025-01-19 10:27:10|447.22|444.92|447.15|444.85|447.22|444.92|447.11|444.81|8
1737282440000|2025-01-19 10:27:20|447.16|444.86|447.27|444.97|447.42|445.12|447.16|444.86|19
1737282450000|2025-01-19 10:27:30|447.28|444.98|447.27|444.97|447.3|445|447.27|444.97|10
1737282460000|2025-01-19 10:27:40|447.26|444.96|447.28|444.98|447.28|444.98|447.26|444.96|6
1737282470000|2025-01-19 10:27:50|447.27|444.97|447.26|444.96|447.3|445|447.24|444.94|11
1737282480000|2025-01-19 10:28:00|447.27|444.97|447.42|445.12|447.42|445.12|447.27|444.97|19
1737282490000|2025-01-19 10:28:10|447.4|445.1|447.35|445.05|447.4|445.1|447.27|444.97|18
1737282500000|2025-01-19 10:28:20|447.31|445.01|447.55|445.25|447.55|445.25|447.31|445.01|15
1737282510000|2025-01-19 10:28:30|447.52|445.22|447.49|445.19|447.53|445.23|447.47|445.17|17
1737282520000|2025-01-19 10:28:40|447.5|445.2|447.51|445.21|447.56|445.26|447.5|445.2|9
1737282530000|2025-01-19 10:28:50|447.52|445.22|447.54|445.24|447.56|445.26|447.52|445.22|13
1737282540000|2025-01-19 10:29:00|447.55|445.25|447.57|445.27|447.57|445.27|447.55|445.25|5
1737282550000|2025-01-19 10:29:10|447.55|445.25|447.56|445.26|447.58|445.28|447.55|445.25|8
1737282560000|2025-01-19 10:29:20|447.57|445.27|447.58|445.28|447.58|445.28|447.54|445.24|6
1737282570000|2025-01-19 10:29:30|447.55|445.25|447.91|445.61|447.91|445.61|447.55|445.25|13
1737282580000|2025-01-19 10:29:40|447.92|445.62|448.04|445.74|448.09|445.79|447.92|445.62|13
1737282590000|2025-01-19 10:29:50|448.03|445.73|448.04|445.74|448.04|445.74|447.98|445.68|10
1737282600000|2025-01-19 10:30:00|447.98|445.68|448.07|445.77|448.07|445.77|447.98|445.68|8
1737282610000|2025-01-19 10:30:10|448.08|445.78|448.07|445.77|448.1|445.8|448.07|445.77|4
1737282620000|2025-01-19 10:30:20|447.98|445.68|447.94|445.64|447.99|445.69|447.87|445.57|9
1737282630000|2025-01-19 10:30:30|447.95|445.65|447.99|445.69|448.02|445.72|447.95|445.65|18
1737282640000|2025-01-19 10:30:40|447.98|445.68|447.97|445.67|447.98|445.68|447.9|445.6|9
1737282650000|2025-01-19 10:30:50|447.98|445.68|448.33|446.03|448.39|446.09|447.98|445.68|16
1737282660000|2025-01-19 10:31:00|448.34|446.04|448.6|446.3|448.6|446.3|448.34|446.04|10
1737282670000|2025-01-19 10:31:10|448.61|446.31|448.58|446.28|448.69|446.39|448.57|446.27|19
1737282680000|2025-01-19 10:31:20|448.57|446.27|448.49|446.19|448.58|446.28|448.47|446.17|7
1737282690000|2025-01-19 10:31:30|448.5|446.2|448.53|446.23|448.53|446.23|448.49|446.19|8
1737282700000|2025-01-19 10:31:40|448.54|446.24|448.73|446.43|448.73|446.43|448.53|446.23|14
1737282710000|2025-01-19 10:31:50|448.69|446.39|448.7|446.4|448.71|446.41|448.64|446.34|15
1737282720000|2025-01-19 10:32:00|448.67|446.37|448.85|446.55|448.85|446.55|448.61|446.31|14
1737282730000|2025-01-19 10:32:10|448.97|446.67|448.92|446.62|448.99|446.69|448.91|446.61|8
1737282740000|2025-01-19 10:32:20|448.93|446.63|448.89|446.59|448.94|446.64|448.89|446.59|6
1737282750000|2025-01-19 10:32:30|448.9|446.6|448.91|446.61|448.91|446.61|448.89|446.59|4
1737282760000|2025-01-19 10:32:40|448.9|446.6|448.81|446.51|448.9|446.6|448.78|446.48|8
1737282770000|2025-01-19 10:32:50|448.7|446.4|448.64|446.34|448.71|446.41|448.6|446.3|7
1737282780000|2025-01-19 10:33:00|448.53|446.23|448.49|446.19|448.59|446.29|448.48|446.18|18
1737282790000|2025-01-19 10:33:10|448.48|446.18|448.34|446.04|448.48|446.18|448.34|446.04|11
1737282800000|2025-01-19 10:33:20|448.35|446.05|448.36|446.06|448.41|446.11|448.35|446.05|9
1737282810000|2025-01-19 10:33:30|448.35|446.05|448.32|446.02|448.38|446.08|448.3|446|13
1737282820000|2025-01-19 10:33:40|448.33|446.03|448.4|446.1|448.41|446.11|448.33|446.03|17
1737282830000|2025-01-19 10:33:50|448.35|446.05|448.42|446.12|448.42|446.12|448.35|446.05|10
1737282840000|2025-01-19 10:34:00|448.4|446.1|448.39|446.09|448.41|446.11|448.38|446.08|4
1737282850000|2025-01-19 10:34:10|448.4|446.1|448.33|446.03|448.42|446.12|448.32|446.02|12
1737282860000|2025-01-19 10:34:20|448.3|446|448.28|445.98|448.3|446|448.26|445.96|7
1737282870000|2025-01-19 10:34:30|448.29|445.99|448.31|446.01|448.31|446.01|448.29|445.99|3
1737282880000|2025-01-19 10:34:40|448.32|446.02|448.32|446.02|448.38|446.08|448.32|446.02|12
1737282890000|2025-01-19 10:34:50|448.33|446.03|448.34|446.04|448.37|446.07|448.33|446.03|9
1737282900000|2025-01-19 10:35:00|448.33|446.03|448.26|445.96|448.33|446.03|448.24|445.94|13
1737282910000|2025-01-19 10:35:10|448.25|445.95|448.35|446.05|448.47|446.17|448.25|445.95|18
1737282920000|2025-01-19 10:35:20|448.36|446.06|448.51|446.21|448.51|446.21|448.36|446.06|16
1737282930000|2025-01-19 10:35:30|448.49|446.19|448.77|446.47|448.77|446.47|448.43|446.13|10
1737282940000|2025-01-19 10:35:40|448.78|446.48|448.85|446.55|448.88|446.58|448.78|446.48|15
1737282950000|2025-01-19 10:35:50|448.82|446.52|448.69|446.39|448.85|446.55|448.69|446.39|8
1737282960000|2025-01-19 10:36:00|448.68|446.38|448.62|446.32|448.68|446.38|448.62|446.32|6
1737282970000|2025-01-19 10:36:10|448.63|446.33|448.63|446.33|448.65|446.35|448.61|446.31|10
1737282980000|2025-01-19 10:36:20|448.62|446.32|448.31|446.01|448.62|446.32|448.28|445.98|14
1737282990000|2025-01-19 10:36:30|448.32|446.02|448.38|446.08|448.42|446.12|448.32|446.02|13
1737283000000|2025-01-19 10:36:40|448.37|446.07|448.35|446.05|448.37|446.07|448.35|446.05|3
1737283010000|2025-01-19 10:36:50|448.33|446.03|448.21|445.91|448.33|446.03|448.21|445.91|6
1737283020000|2025-01-19 10:37:00|448.2|445.9|448.39|446.09|448.39|446.09|448.19|445.89|9
1737283030000|2025-01-19 10:37:10|448.4|446.1|448.44|446.14|448.44|446.14|448.4|446.1|9
1737283040000|2025-01-19 10:37:20|448.67|446.37|448.75|446.45|448.75|446.45|448.67|446.37|10
1737283050000|2025-01-19 10:37:30|448.71|446.41|448.62|446.32|448.71|446.41|448.52|446.22|20
1737283060000|2025-01-19 10:37:40|448.63|446.33|448.64|446.34|448.64|446.34|448.63|446.33|2
1737283070000|2025-01-19 10:37:50|448.63|446.33|448.63|446.33|448.63|446.33|448.63|446.33|1
1737283080000|2025-01-19 10:38:00|448.64|446.34|448.67|446.37|448.67|446.37|448.64|446.34|6
1737283090000|2025-01-19 10:38:10|448.69|446.39|448.63|446.33|448.75|446.45|448.61|446.31|13
1737283100000|2025-01-19 10:38:20|448.61|446.31|448.63|446.33|448.63|446.33|448.61|446.31|5
1737283110000|2025-01-19 10:38:30|448.62|446.32|448.54|446.24|448.62|446.32|448.54|446.24|8
1737283120000|2025-01-19 10:38:40|448.53|446.23|448.45|446.15|448.55|446.25|448.44|446.14|7
1737283130000|2025-01-19 10:38:50|448.44|446.14|448.44|446.14|448.45|446.15|448.43|446.13|5
1737283140000|2025-01-19 10:39:00|448.45|446.15|448.4|446.1|448.47|446.17|448.39|446.09|6
1737283150000|2025-01-19 10:39:10|448.39|446.09|448.36|446.06|448.39|446.09|448.34|446.04|5
1737283160000|2025-01-19 10:39:20|448.37|446.07|448.61|446.31|448.62|446.32|448.37|446.07|12
1737283170000|2025-01-19 10:39:30|448.62|446.32|448.82|446.52|448.82|446.52|448.62|446.32|6
1737283180000|2025-01-19 10:39:40|448.8|446.5|448.78|446.48|448.8|446.5|448.77|446.47|5
1737283190000|2025-01-19 10:39:50|448.79|446.49|448.82|446.52|448.83|446.53|448.79|446.49|5
1737283200000|2025-01-19 10:40:00|448.81|446.51|448.83|446.53|448.83|446.53|448.81|446.51|2
1737283210000|2025-01-19 10:40:10|448.91|446.61|449.22|446.92|449.22|446.92|448.9|446.6|13
1737283220000|2025-01-19 10:40:20|449.24|446.94|449.26|446.96|449.29|446.99|449.24|446.94|9
1737283230000|2025-01-19 10:40:30|449.25|446.95|449.31|447.01|449.31|447.01|449.24|446.94|5
1737283240000|2025-01-19 10:40:40|449.3|447|449.63|447.33|449.63|447.33|449.3|447|15
1737283250000|2025-01-19 10:40:50|449.64|447.34|449.62|447.32|449.64|447.34|449.62|447.32|3
1737283260000|2025-01-19 10:41:00|449.61|447.31|449.4|447.1|449.61|447.31|449.39|447.09|8
1737283270000|2025-01-19 10:41:10|449.41|447.11|449.3|447|449.41|447.11|449.29|446.99|12
1737283280000|2025-01-19 10:41:20|449.29|446.99|449.26|446.96|449.32|447.02|449.26|446.96|11
1737283290000|2025-01-19 10:41:30|449.25|446.95|449.26|446.96|449.26|446.96|449.25|446.95|2
1737283300000|2025-01-19 10:41:40|449.25|446.95|449.24|446.94|449.25|446.95|449.24|446.94|4
1737283310000|2025-01-19 10:41:50|449.25|446.95|449.37|447.07|449.38|447.08|449.25|446.95|14
1737283320000|2025-01-19 10:42:00|449.38|447.08|449.87|447.57|449.87|447.57|449.38|447.08|17
1737283330000|2025-01-19 10:42:10|449.86|447.56|449.89|447.59|449.9|447.6|449.86|447.56|10
1737283340000|2025-01-19 10:42:20|449.9|447.6|449.91|447.61|449.91|447.61|449.9|447.6|2
1737283350000|2025-01-19 10:42:30|449.92|447.62|449.91|447.61|449.92|447.62|449.85|447.55|4
1737283360000|2025-01-19 10:42:40|449.9|447.6|449.9|447.6|449.9|447.6|449.9|447.6|1
1737283370000|2025-01-19 10:42:50|449.89|447.59|449.89|447.59|449.89|447.59|449.89|447.59|1
1737283380000|2025-01-19 10:43:00|449.9|447.6|449.87|447.57|449.9|447.6|449.87|447.57|3
1737283390000|2025-01-19 10:43:10|449.86|447.56|449.88|447.58|449.88|447.58|449.81|447.51|14
1737283400000|2025-01-19 10:43:20|449.89|447.59|449.77|447.47|449.89|447.59|449.76|447.46|10
1737283410000|2025-01-19 10:43:30|449.78|447.48|450.03|447.73|450.03|447.73|449.78|447.48|12
1737283420000|2025-01-19 10:43:40|449.99|447.69|450.05|447.75|450.05|447.75|449.99|447.69|9
1737283430000|2025-01-19 10:43:50|450.06|447.76|450.03|447.73|450.07|447.77|449.99|447.69|6
1737283440000|2025-01-19 10:44:00|450.02|447.72|450|447.7|450.02|447.72|450|447.7|3
1737283450000|2025-01-19 10:44:10|449.99|447.69|449.57|447.27|450|447.7|449.46|447.16|23
1737283460000|2025-01-19 10:44:20|449.58|447.28|449.65|447.35|449.66|447.36|449.58|447.28|10
1737283470000|2025-01-19 10:44:30|449.64|447.34|449.7|447.4|449.7|447.4|449.64|447.34|6
1737283480000|2025-01-19 10:44:40|449.69|447.39|449.76|447.46|449.77|447.47|449.67|447.37|17
1737283490000|2025-01-19 10:44:50|449.73|447.43|449.77|447.47|449.77|447.47|449.73|447.43|8
1737283500000|2025-01-19 10:45:00|449.75|447.45|449.63|447.33|449.76|447.46|449.61|447.31|13
1737283510000|2025-01-19 10:45:10|449.64|447.34|449.73|447.43|449.73|447.43|449.64|447.34|12
1737283520000|2025-01-19 10:45:20|449.75|447.45|449.77|447.47|449.77|447.47|449.75|447.45|3
1737283530000|2025-01-19 10:45:30|449.76|447.46|449.65|447.35|449.77|447.47|449.63|447.33|7
1737283540000|2025-01-19 10:45:40|449.66|447.36|449.7|447.4|449.7|447.4|449.65|447.35|10
1737283550000|2025-01-19 10:45:50|449.71|447.41|449.83|447.53|449.83|447.53|449.71|447.41|8
1737283560000|2025-01-19 10:46:00|449.85|447.55|449.84|447.54|449.86|447.56|449.81|447.51|11
1737283570000|2025-01-19 10:46:10|449.85|447.55|449.71|447.41|449.85|447.55|449.67|447.37|10
1737283580000|2025-01-19 10:46:20|449.7|447.4|449.85|447.55|449.85|447.55|449.7|447.4|13
1737283590000|2025-01-19 10:46:30|449.87|447.57|450.42|448.12|450.42|448.12|449.87|447.57|19
1737283600000|2025-01-19 10:46:40|450.44|448.14|450.74|448.44|450.76|448.46|450.44|448.14|9
1737283610000|2025-01-19 10:46:50|450.73|448.43|450.63|448.33|450.73|448.43|450.61|448.31|11
1737283620000|2025-01-19 10:47:00|450.61|448.31|450.29|447.99|450.62|448.32|450.29|447.99|16
1737283630000|2025-01-19 10:47:10|450.34|448.04|450.35|448.05|450.35|448.05|450.29|447.99|12
1737283640000|2025-01-19 10:47:20|450.38|448.08|450.29|447.99|450.43|448.13|450.27|447.97|14
1737283650000|2025-01-19 10:47:30|450.3|448|450.24|447.94|450.32|448.02|450.24|447.94|8
1737283660000|2025-01-19 10:47:40|450.25|447.95|450.33|448.03|450.33|448.03|450.25|447.95|11
1737283670000|2025-01-19 10:47:50|450.34|448.04|450.39|448.09|450.39|448.09|450.33|448.03|8
1737283680000|2025-01-19 10:48:00|450.43|448.13|450.58|448.28|450.61|448.31|450.43|448.13|11
1737283690000|2025-01-19 10:48:10|450.5|448.2|450.58|448.28|450.58|448.28|450.5|448.2|9
1737283700000|2025-01-19 10:48:20|450.59|448.29|450.99|448.69|450.99|448.69|450.59|448.29|13
1737283710000|2025-01-19 10:48:30|451|448.7|451.02|448.72|451.06|448.76|451|448.7|12
1737283720000|2025-01-19 10:48:40|451.03|448.73|451.01|448.71|451.03|448.73|451|448.7|10
1737283730000|2025-01-19 10:48:50|451|448.7|451.05|448.75|451.05|448.75|451|448.7|6
1737283740000|2025-01-19 10:49:00|451.09|448.79|451.59|449.29|451.59|449.29|451.08|448.78|21
1737283750000|2025-01-19 10:49:10|451.6|449.3|451.65|449.35|451.65|449.35|451.6|449.3|8
1737283760000|2025-01-19 10:49:20|451.64|449.34|451.6|449.3|451.64|449.34|451.59|449.29|10
1737283770000|2025-01-19 10:49:30|451.56|449.26|451.55|449.25|451.57|449.27|451.54|449.24|6
1737283780000|2025-01-19 10:49:40|451.5|449.2|451.48|449.18|451.53|449.23|451.48|449.18|6
1737283790000|2025-01-19 10:49:50|451.47|449.17|451.54|449.24|451.54|449.24|451.47|449.17|10
1737283800000|2025-01-19 10:50:00|451.55|449.25|451.56|449.26|451.56|449.26|451.52|449.22|4
1737283810000|2025-01-19 10:50:10|451.55|449.25|451.36|449.06|451.55|449.25|451.34|449.04|9
1737283820000|2025-01-19 10:50:20|451.37|449.07|451.38|449.08|451.4|449.1|451.35|449.05|11
1737283830000|2025-01-19 10:50:30|451.39|449.09|451.41|449.11|451.42|449.12|451.39|449.09|5
1737283840000|2025-01-19 10:50:40|451.42|449.12|451.68|449.38|451.68|449.38|451.42|449.12|12
1737283850000|2025-01-19 10:50:50|451.69|449.39|451.65|449.35|451.69|449.39|451.64|449.34|6
1737283860000|2025-01-19 10:51:00|451.63|449.33|451.44|449.14|451.64|449.34|451.43|449.13|14
1737283870000|2025-01-19 10:51:10|451.45|449.15|451.44|449.14|451.45|449.15|451.44|449.14|2
1737283880000|2025-01-19 10:51:20|451.43|449.13|451.25|448.95|451.43|449.13|451.25|448.95|9
1737283890000|2025-01-19 10:51:30|451.26|448.96|451.23|448.93|451.27|448.97|451.23|448.93|5
1737283900000|2025-01-19 10:51:40|451.18|448.88|450.98|448.68|451.18|448.88|450.98|448.68|8
1737283910000|2025-01-19 10:51:50|450.97|448.67|450.83|448.53|450.97|448.67|450.83|448.53|8
1737283920000|2025-01-19 10:52:00|450.84|448.54|450.28|447.98|450.84|448.54|450.28|447.98|13
1737283930000|2025-01-19 10:52:10|450.16|447.86|450.1|447.8|450.16|447.86|450.1|447.8|7
1737283940000|2025-01-19 10:52:20|450.09|447.79|450.04|447.74|450.09|447.79|450.04|447.74|8
1737283950000|2025-01-19 10:52:30|450.06|447.76|449.97|447.67|450.06|447.76|449.96|447.66|6
1737283960000|2025-01-19 10:52:40|449.96|447.66|449.92|447.62|449.96|447.66|449.92|447.62|6
1737283970000|2025-01-19 10:52:50|449.89|447.59|449.85|447.55|449.89|447.59|449.85|447.55|5
1737283980000|2025-01-19 10:53:00|449.84|447.54|449.81|447.51|449.84|447.54|449.8|447.5|8
1737283990000|2025-01-19 10:53:10|449.8|447.5|449.71|447.41|449.8|447.5|449.71|447.41|6
1737284000000|2025-01-19 10:53:20|449.7|447.4|449.68|447.38|449.7|447.4|449.68|447.38|5
1737284010000|2025-01-19 10:53:30|449.65|447.35|449.49|447.19|449.65|447.35|449.49|447.19|11
1737284020000|2025-01-19 10:53:40|449.5|447.2|449.48|447.18|449.5|447.2|449.47|447.17|5
1737284030000|2025-01-19 10:53:50|449.49|447.19|449.47|447.17|449.5|447.2|449.46|447.16|7
1737284040000|2025-01-19 10:54:00|449.48|447.18|449.35|447.05|449.48|447.18|449.34|447.04|8
1737284050000|2025-01-19 10:54:10|449.34|447.04|449.31|447.01|449.34|447.04|449.31|447.01|4
1737284060000|2025-01-19 10:54:20|449.3|447|449.16|446.86|449.3|447|449.16|446.86|9
1737284070000|2025-01-19 10:54:30|449.15|446.85|448.99|446.69|449.15|446.85|448.99|446.69|10
1737284080000|2025-01-19 10:54:40|449|446.7|448.76|446.46|449|446.7|448.75|446.45|13
1737284090000|2025-01-19 10:54:50|448.75|446.45|448.75|446.45|448.75|446.45|448.74|446.44|3
1737284100000|2025-01-19 10:55:00|448.74|446.44|448.71|446.41|448.74|446.44|448.71|446.41|8
1737284110000|2025-01-19 10:55:10|448.72|446.42|448.69|446.39|448.74|446.44|448.69|446.39|12
1737284120000|2025-01-19 10:55:20|448.54|446.24|448.37|446.07|448.54|446.24|448.36|446.06|11
1737284130000|2025-01-19 10:55:30|448.36|446.06|448.33|446.03|448.38|446.08|448.33|446.03|15
1737284140000|2025-01-19 10:55:40|448.34|446.04|448.37|446.07|448.38|446.08|448.32|446.02|12
1737284150000|2025-01-19 10:55:50|448.36|446.06|448.4|446.1|448.4|446.1|448.36|446.06|7
1737284160000|2025-01-19 10:56:00|448.39|446.09|448.41|446.11|448.41|446.11|448.39|446.09|9
1737284170000|2025-01-19 10:56:10|448.4|446.1|448.39|446.09|448.4|446.1|448.39|446.09|2
1737284180000|2025-01-19 10:56:20|448.38|446.08|448.29|445.99|448.38|446.08|448.29|445.99|2
1737284190000|2025-01-19 10:56:30|448.26|445.96|448.24|445.94|448.28|445.98|448.24|445.94|10
1737284200000|2025-01-19 10:56:40|448.23|445.93|448.21|445.91|448.23|445.93|448.21|445.91|9
1737284210000|2025-01-19 10:56:50|448.2|445.9|448.19|445.89|448.2|445.9|448.19|445.89|4
1737284220000|2025-01-19 10:57:00|448.18|445.88|448.19|445.89|448.19|445.89|448.17|445.87|8
1737284230000|2025-01-19 10:57:10|448.18|445.88|448.08|445.78|448.18|445.88|448.08|445.78|3
1737284240000|2025-01-19 10:57:20|448.09|445.79|447.99|445.69|448.09|445.79|447.99|445.69|6
1737284250000|2025-01-19 10:57:30|447.98|445.68|447.92|445.62|447.98|445.68|447.92|445.62|7
1737284260000|2025-01-19 10:57:40|447.93|445.63|447.89|445.59|447.98|445.68|447.89|445.59|14
1737284270000|2025-01-19 10:57:50|447.88|445.58|447.87|445.57|447.88|445.58|447.87|445.57|2
1737284280000|2025-01-19 10:58:00|447.81|445.51|447.91|445.61|447.91|445.61|447.81|445.51|12
1737284290000|2025-01-19 10:58:10|447.9|445.6|447.73|445.43|447.9|445.6|447.71|445.41|10
1737284300000|2025-01-19 10:58:20|447.72|445.42|447.68|445.38|447.72|445.42|447.67|445.37|3
1737284310000|2025-01-19 10:58:30|447.66|445.36|447.66|445.36|447.69|445.39|447.65|445.35|7
1737284320000|2025-01-19 10:58:40|447.67|445.37|447.91|445.61|447.91|445.61|447.67|445.37|15
1737284330000|2025-01-19 10:58:50|447.92|445.62|447.89|445.59|447.94|445.64|447.88|445.58|14
1737284340000|2025-01-19 10:59:00|447.88|445.58|447.84|445.54|447.93|445.63|447.83|445.53|13
1737284350000|2025-01-19 10:59:10|447.83|445.53|447.75|445.45|447.84|445.54|447.68|445.38|15
1737284360000|2025-01-19 10:59:20|447.71|445.41|447.67|445.37|447.72|445.42|447.66|445.36|4
1737284370000|2025-01-19 10:59:30|447.66|445.36|447.66|445.36|447.66|445.36|447.61|445.31|10
1737284380000|2025-01-19 10:59:40|447.65|445.35|447.58|445.28|447.65|445.35|447.58|445.28|5
1737284390000|2025-01-19 10:59:50|447.59|445.29|447.62|445.32|447.63|445.33|447.57|445.27|11
1737284400000|2025-01-19 11:00:00|447.59|445.29|447.6|445.3|447.6|445.3|447.54|445.24|8
1737284410000|2025-01-19 11:00:10|447.57|445.27|447.56|445.26|447.57|445.27|447.55|445.25|5
1737284420000|2025-01-19 11:00:20|447.57|445.27|447.55|445.25|447.58|445.28|447.54|445.24|7
1737284430000|2025-01-19 11:00:30|447.54|445.24|448.04|445.74|448.04|445.74|447.54|445.24|14
1737284440000|2025-01-19 11:00:40|448.05|445.75|448.21|445.91|448.21|445.91|448.05|445.75|16
1737284450000|2025-01-19 11:00:50|448.22|445.92|448.49|446.19|448.51|446.21|448.22|445.92|19
1737284460000|2025-01-19 11:01:00|448.5|446.2|448.48|446.18|448.53|446.23|448.48|446.18|17
1737284470000|2025-01-19 11:01:10|448.47|446.17|448.44|446.14|448.47|446.17|448.44|446.14|2
1737284480000|2025-01-19 11:01:20|448.37|446.07|448.38|446.08|448.38|446.08|448.37|446.07|2
1737284490000|2025-01-19 11:01:30|448.39|446.09|448.4|446.1|448.43|446.13|448.39|446.09|7
1737284500000|2025-01-19 11:01:40|448.41|446.11|448.4|446.1|448.41|446.11|448.4|446.1|6
1737284510000|2025-01-19 11:01:50|448.32|446.02|448.3|446|448.35|446.05|448.27|445.97|14
1737284520000|2025-01-19 11:02:00|448.31|446.01|448.27|445.97|448.31|446.01|448.26|445.96|3
1737284530000|2025-01-19 11:02:10|448.26|445.96|448.26|445.96|448.31|446.01|448.24|445.94|13
1737284540000|2025-01-19 11:02:20|448.27|445.97|448.29|445.99|448.31|446.01|448.25|445.95|13
1737284550000|2025-01-19 11:02:30|448.3|446|448.28|445.98|448.3|446|448.23|445.93|14
1737284560000|2025-01-19 11:02:40|448.22|445.92|448.25|445.95|448.25|445.95|448.22|445.92|4
1737284570000|2025-01-19 11:02:50|448.26|445.96|448.26|445.96|448.28|445.98|448.25|445.95|6
1737284580000|2025-01-19 11:03:00|448.25|445.95|448.23|445.93|448.25|445.95|448.23|445.93|5
1737284590000|2025-01-19 11:03:10|448.14|445.84|448.15|445.85|448.15|445.85|448.14|445.84|2
1737284600000|2025-01-19 11:03:20|448.16|445.86|448.06|445.76|448.17|445.87|448.05|445.75|9
1737284610000|2025-01-19 11:03:30|448.05|445.75|448.02|445.72|448.07|445.77|448.02|445.72|8
1737284620000|2025-01-19 11:03:40|448.01|445.71|447.88|445.58|448.01|445.71|447.88|445.58|8
1737284630000|2025-01-19 11:03:50|447.89|445.59|447.85|445.55|447.91|445.61|447.85|445.55|12
1737284640000|2025-01-19 11:04:00|447.8|445.5|447.74|445.44|447.8|445.5|447.72|445.42|10
1737284650000|2025-01-19 11:04:10|447.76|445.46|447.67|445.37|447.78|445.48|447.67|445.37|10
1737284660000|2025-01-19 11:04:20|447.68|445.38|447.74|445.44|447.8|445.5|447.68|445.38|22
1737284670000|2025-01-19 11:04:30|447.73|445.43|447.68|445.38|447.79|445.49|447.68|445.38|16
1737284680000|2025-01-19 11:04:40|447.69|445.39|447.63|445.33|447.69|445.39|447.63|445.33|5
1737284690000|2025-01-19 11:04:50|447.62|445.32|447.64|445.34|447.65|445.35|447.62|445.32|5
1737284700000|2025-01-19 11:05:00|447.65|445.35|447.58|445.28|447.67|445.37|447.58|445.28|7
1737284710000|2025-01-19 11:05:10|447.57|445.27|447.46|445.16|447.59|445.29|447.46|445.16|9
1737284720000|2025-01-19 11:05:20|447.45|445.15|447.17|444.87|447.45|445.15|447.14|444.84|14
1737284730000|2025-01-19 11:05:30|447.18|444.88|447.12|444.82|447.2|444.9|447.12|444.82|16
1737284740000|2025-01-19 11:05:40|447.13|444.83|447.31|445.01|447.32|445.02|447.13|444.83|23
1737284750000|2025-01-19 11:05:50|447.27|444.97|447.28|444.98|447.33|445.03|447.27|444.97|16
1737284760000|2025-01-19 11:06:00|447.29|444.99|447.12|444.82|447.29|444.99|447.06|444.76|10
1737284770000|2025-01-19 11:06:10|447.13|444.83|447.23|444.93|447.27|444.97|447.13|444.83|16
1737284780000|2025-01-19 11:06:20|447.22|444.92|447.22|444.92|447.24|444.94|447.21|444.91|7
1737284790000|2025-01-19 11:06:30|447.06|444.76|447.13|444.83|447.13|444.83|447.04|444.74|15
1737284800000|2025-01-19 11:06:40|447.12|444.82|447.11|444.81|447.12|444.82|447.11|444.81|4
1737284810000|2025-01-19 11:06:50|447.09|444.79|447.37|445.07|447.37|445.07|447.09|444.79|9
1737284820000|2025-01-19 11:07:00|447.38|445.08|447.36|445.06|447.4|445.1|447.36|445.06|6
1737284830000|2025-01-19 11:07:10|447.38|445.08|447.53|445.23|447.53|445.23|447.37|445.07|8
1737284840000|2025-01-19 11:07:20|447.54|445.24|447.44|445.14|447.57|445.27|447.4|445.1|14
1737284850000|2025-01-19 11:07:30|447.45|445.15|447.39|445.09|447.45|445.15|447.39|445.09|11
1737284860000|2025-01-19 11:07:40|447.38|445.08|447.37|445.07|447.38|445.08|447.36|445.06|6
1737284870000|2025-01-19 11:07:50|447.38|445.08|447.36|445.06|447.38|445.08|447.36|445.06|8
1737284880000|2025-01-19 11:08:00|447.35|445.05|447.24|444.94|447.35|445.05|447.24|444.94|4
1737284890000|2025-01-19 11:08:10|447.25|444.95|447.09|444.79|447.25|444.95|447.09|444.79|15
1737284900000|2025-01-19 11:08:20|447.08|444.78|447.04|444.74|447.08|444.78|447.03|444.73|8
1737284910000|2025-01-19 11:08:30|447.03|444.73|446.95|444.65|447.03|444.73|446.95|444.65|5
1737284920000|2025-01-19 11:08:40|446.89|444.59|446.96|444.66|446.96|444.66|446.88|444.58|9
1737284930000|2025-01-19 11:08:50|446.92|444.62|446.89|444.59|446.92|444.62|446.89|444.59|4
1737284940000|2025-01-19 11:09:00|446.9|444.6|447.19|444.89|447.19|444.89|446.9|444.6|16
1737284950000|2025-01-19 11:09:10|447.2|444.9|447.4|445.1|447.41|445.11|447.2|444.9|18
1737284960000|2025-01-19 11:09:20|447.41|445.11|447.68|445.38|447.69|445.39|447.38|445.08|18
1737284970000|2025-01-19 11:09:30|447.69|445.39|447.68|445.38|447.73|445.43|447.67|445.37|9
1737284980000|2025-01-19 11:09:40|447.69|445.39|447.57|445.27|447.71|445.41|447.57|445.27|11
1737285000000|2025-01-19 11:10:00|447.56|445.26|447.65|445.35|447.67|445.37|447.56|445.26|10
1737285010000|2025-01-19 11:10:10|447.66|445.36|447.42|445.12|447.69|445.39|447.4|445.1|16
1737285020000|2025-01-19 11:10:20|447.43|445.13|447.53|445.23|447.54|445.24|447.43|445.13|10
1737285030000|2025-01-19 11:10:30|447.54|445.24|447.57|445.27|447.61|445.31|447.51|445.21|12
1737285040000|2025-01-19 11:10:40|447.58|445.28|447.4|445.1|447.59|445.29|447.4|445.1|10
1737285050000|2025-01-19 11:10:50|447.39|445.09|447.19|444.89|447.39|445.09|447.18|444.88|10
1737285060000|2025-01-19 11:11:00|447.13|444.83|446.96|444.66|447.14|444.84|446.96|444.66|14
1737285070000|2025-01-19 11:11:10|446.94|444.64|446.94|444.64|446.96|444.66|446.94|444.64|8
1737285080000|2025-01-19 11:11:20|446.93|444.63|446.72|444.42|446.93|444.63|446.71|444.41|8
1737285090000|2025-01-19 11:11:30|446.65|444.35|446.3|444|446.65|444.35|446.3|444|19
1737285100000|2025-01-19 11:11:40|446.29|443.99|446.16|443.86|446.29|443.99|446.14|443.84|7
1737285110000|2025-01-19 11:11:50|446.15|443.85|446.15|443.85|446.16|443.86|446.15|443.85|3
1737285120000|2025-01-19 11:12:00|446.16|443.86|446.09|443.79|446.18|443.88|446.08|443.78|12
1737285130000|2025-01-19 11:12:10|446.1|443.8|446.07|443.77|446.12|443.82|446.05|443.75|12
1737285140000|2025-01-19 11:12:20|446.06|443.76|445.98|443.68|446.07|443.77|445.97|443.67|8
1737285150000|2025-01-19 11:12:30|445.97|443.67|445.89|443.59|445.97|443.67|445.89|443.59|7
1737285160000|2025-01-19 11:12:40|445.88|443.58|445.72|443.42|445.88|443.58|445.72|443.42|2
1737285170000|2025-01-19 11:12:50|445.7|443.4|445.7|443.4|445.72|443.42|445.7|443.4|7
1737285180000|2025-01-19 11:13:00|445.67|443.37|445.65|443.35|445.67|443.37|445.65|443.35|5
1737285190000|2025-01-19 11:13:10|445.64|443.34|445.63|443.33|445.64|443.34|445.62|443.32|5
1737285200000|2025-01-19 11:13:20|445.62|443.32|445.61|443.31|445.62|443.32|445.59|443.29|9
1737285210000|2025-01-19 11:13:30|445.62|443.32|445.6|443.3|445.62|443.32|445.59|443.29|7
1737285220000|2025-01-19 11:13:40|445.59|443.29|445.55|443.25|445.61|443.31|445.53|443.23|8
1737285230000|2025-01-19 11:13:50|445.56|443.26|445.59|443.29|445.59|443.29|445.55|443.25|6
1737285240000|2025-01-19 11:14:00|445.6|443.3|445.63|443.33|445.63|443.33|445.6|443.3|4
1737285250000|2025-01-19 11:14:10|445.62|443.32|445.45|443.15|445.62|443.32|445.42|443.12|8
1737285260000|2025-01-19 11:14:20|445.42|443.12|445.46|443.16|445.47|443.17|445.42|443.12|11
1737285270000|2025-01-19 11:14:30|445.47|443.17|445.42|443.12|445.51|443.21|445.41|443.11|12
1737285280000|2025-01-19 11:14:40|445.43|443.13|445.42|443.12|445.43|443.13|445.42|443.12|2
1737285290000|2025-01-19 11:14:50|445.43|443.13|445.46|443.16|445.47|443.17|445.42|443.12|12
1737285300000|2025-01-19 11:15:00|445.47|443.17|445.46|443.16|445.47|443.17|445.46|443.16|4
1737285310000|2025-01-19 11:15:10|445.45|443.15|445.62|443.32|445.62|443.32|445.45|443.15|3
1737285320000|2025-01-19 11:15:20|445.61|443.31|445.58|443.28|445.62|443.32|445.58|443.28|5
1737285330000|2025-01-19 11:15:30|445.57|443.27|445.46|443.16|445.57|443.27|445.46|443.16|4
1737285340000|2025-01-19 11:15:40|445.45|443.15|445.42|443.12|445.45|443.15|445.42|443.12|4
1737285350000|2025-01-19 11:15:50|445.35|443.05|445.41|443.11|445.42|443.12|445.34|443.04|10
1737285360000|2025-01-19 11:16:00|445.39|443.09|445.32|443.02|445.42|443.12|445.32|443.02|4
1737285370000|2025-01-19 11:16:10|445.31|443.01|445.11|442.81|445.31|443.01|445.11|442.81|12
1737285380000|2025-01-19 11:16:20|445.07|442.77|444.92|442.62|445.07|442.77|444.92|442.62|6
1737285390000|2025-01-19 11:16:30|444.94|442.64|444.85|442.55|444.94|442.64|444.8|442.5|18
1737285400000|2025-01-19 11:16:40|444.79|442.49|444.77|442.47|444.83|442.53|444.76|442.46|18
1737285410000|2025-01-19 11:16:50|444.78|442.48|444.76|442.46|444.8|442.5|444.76|442.46|10
1737285420000|2025-01-19 11:17:00|444.75|442.45|444.72|442.42|444.75|442.45|444.72|442.42|5
1737285430000|2025-01-19 11:17:10|444.71|442.41|444.7|442.4|444.71|442.41|444.7|442.4|2
1737285440000|2025-01-19 11:17:20|444.65|442.35|444.63|442.33|444.65|442.35|444.63|442.33|3
1737285450000|2025-01-19 11:17:30|444.62|442.32|444.61|442.31|444.63|442.33|444.61|442.31|4
1737285460000|2025-01-19 11:17:40|444.6|442.3|444.52|442.22|444.6|442.3|444.5|442.2|7
1737285470000|2025-01-19 11:17:50|444.49|442.19|444.39|442.09|444.49|442.19|444.3|442|13
1737285480000|2025-01-19 11:18:00|444.4|442.1|444.29|441.99|444.43|442.13|444.27|441.97|17
1737285490000|2025-01-19 11:18:10|444.3|442|444.29|441.99|444.32|442.02|444.28|441.98|8
1737285500000|2025-01-19 11:18:20|444.28|441.98|444.28|441.98|444.29|441.99|444.27|441.97|5
1737285510000|2025-01-19 11:18:30|444.3|442|444.6|442.3|444.6|442.3|444.3|442|22
1737285520000|2025-01-19 11:18:40|444.61|442.31|445.15|442.85|445.15|442.85|444.61|442.31|18
1737285530000|2025-01-19 11:18:50|445.16|442.86|445.44|443.14|445.44|443.14|445.16|442.86|24
1737285540000|2025-01-19 11:19:00|445.57|443.27|445.59|443.29|445.66|443.36|445.57|443.27|15
1737285550000|2025-01-19 11:19:10|445.6|443.3|445.76|443.46|445.76|443.46|445.6|443.3|16
1737285560000|2025-01-19 11:19:20|445.77|443.47|445.78|443.48|445.78|443.48|445.77|443.47|2
1737285570000|2025-01-19 11:19:30|445.79|443.49|445.78|443.48|445.8|443.5|445.78|443.48|3
1737285580000|2025-01-19 11:19:40|445.79|443.49|445.98|443.68|445.98|443.68|445.79|443.49|10
1737285590000|2025-01-19 11:19:50|445.99|443.69|446.09|443.79|446.09|443.79|445.97|443.67|17
1737285600000|2025-01-19 11:20:00|446.1|443.8|446.34|444.04|446.34|444.04|446.1|443.8|15
1737285610000|2025-01-19 11:20:10|446.31|444.01|446.34|444.04|446.34|444.04|446.31|444.01|4
1737285620000|2025-01-19 11:20:20|446.35|444.05|446.16|443.86|446.44|444.14|446.15|443.85|18
1737285630000|2025-01-19 11:20:30|446.17|443.87|446.25|443.95|446.29|443.99|446.17|443.87|23
1737285640000|2025-01-19 11:20:40|446.26|443.96|446.36|444.06|446.36|444.06|446.25|443.95|11
1737285650000|2025-01-19 11:20:50|446.26|443.96|446.14|443.84|446.29|443.99|446.11|443.81|13
1737285660000|2025-01-19 11:21:00|446.15|443.85|446.22|443.92|446.22|443.92|446.15|443.85|12
1737285670000|2025-01-19 11:21:10|446.23|443.93|446.32|444.02|446.32|444.02|446.2|443.9|11
1737285680000|2025-01-19 11:21:20|446.57|444.27|446.79|444.49|446.79|444.49|446.56|444.26|17
1737285690000|2025-01-19 11:21:30|446.8|444.5|447.09|444.79|447.13|444.83|446.8|444.5|23
1737285700000|2025-01-19 11:21:40|447.1|444.8|446.95|444.65|447.1|444.8|446.94|444.64|7
1737285710000|2025-01-19 11:21:50|446.94|444.64|446.93|444.63|446.95|444.65|446.93|444.63|8
1737285720000|2025-01-19 11:22:00|446.92|444.62|446.54|444.24|446.92|444.62|446.54|444.24|10
1737285730000|2025-01-19 11:22:10|446.55|444.25|446.36|444.06|446.55|444.25|446.36|444.06|8
1737285740000|2025-01-19 11:22:20|446.37|444.07|446.24|443.94|446.4|444.1|446.22|443.92|15
1737285750000|2025-01-19 11:22:30|446.23|443.93|446.13|443.83|446.25|443.95|446.12|443.82|12
1737285760000|2025-01-19 11:22:40|446.12|443.82|446.09|443.79|446.12|443.82|446.09|443.79|6
1737285770000|2025-01-19 11:22:50|446.08|443.78|446.03|443.73|446.08|443.78|446.03|443.73|12
1737285780000|2025-01-19 11:23:00|446.02|443.72|445.97|443.67|446.02|443.72|445.97|443.67|6
1737285790000|2025-01-19 11:23:10|445.98|443.68|446.05|443.75|446.06|443.76|445.97|443.67|18
1737285800000|2025-01-19 11:23:20|446.04|443.74|446.17|443.87|446.19|443.89|446.04|443.74|4
1737285810000|2025-01-19 11:23:30|446.18|443.88|446.11|443.81|446.26|443.96|446.05|443.75|15
1737285820000|2025-01-19 11:23:40|446.12|443.82|446.08|443.78|446.15|443.85|446.08|443.78|10
1737285830000|2025-01-19 11:23:50|446.07|443.77|446.02|443.72|446.07|443.77|446.02|443.72|4
1737285840000|2025-01-19 11:24:00|446.01|443.71|445.87|443.57|446.01|443.71|445.87|443.57|6
1737285850000|2025-01-19 11:24:10|445.86|443.56|445.68|443.38|445.86|443.56|445.68|443.38|6
1737285860000|2025-01-19 11:24:20|445.67|443.37|445.64|443.34|445.67|443.37|445.64|443.34|4
1737285870000|2025-01-19 11:24:30|445.63|443.33|445.4|443.1|445.63|443.33|445.4|443.1|11
1737285880000|2025-01-19 11:24:40|445.39|443.09|445.3|443|445.39|443.09|445.3|443|8
1737285890000|2025-01-19 11:24:50|445.29|442.99|445.15|442.85|445.29|442.99|445.14|442.84|6
1737285900000|2025-01-19 11:25:00|445.14|442.84|445.02|442.72|445.14|442.84|445|442.7|13
1737285910000|2025-01-19 11:25:10|445|442.7|444.97|442.67|445.01|442.71|444.97|442.67|9
1737285920000|2025-01-19 11:25:20|444.98|442.68|444.95|442.65|444.98|442.68|444.94|442.64|8
1737285930000|2025-01-19 11:25:30|444.94|442.64|445.01|442.71|445.01|442.71|444.92|442.62|12
1737285940000|2025-01-19 11:25:40|445.02|442.72|445.01|442.71|445.06|442.76|444.99|442.69|23
1737285950000|2025-01-19 11:25:50|445.02|442.72|445.01|442.71|445.02|442.72|445|442.7|6
1737285960000|2025-01-19 11:26:00|445.02|442.72|445.14|442.84|445.14|442.84|445.02|442.72|10
1737285970000|2025-01-19 11:26:10|445.15|442.85|445.4|443.1|445.4|443.1|445.15|442.85|19
1737285980000|2025-01-19 11:26:20|445.42|443.12|445.38|443.08|445.44|443.14|445.35|443.05|12
1737285990000|2025-01-19 11:26:30|445.39|443.09|445.26|442.96|445.39|443.09|445.26|442.96|5
1737286000000|2025-01-19 11:26:40|445.25|442.95|445.2|442.9|445.25|442.95|445.19|442.89|5
1737286010000|2025-01-19 11:26:50|445.19|442.89|445.1|442.8|445.19|442.89|445.1|442.8|5
1737286020000|2025-01-19 11:27:00|445.09|442.79|445.05|442.75|445.09|442.79|445.05|442.75|5
1737286030000|2025-01-19 11:27:10|444.9|442.6|444.45|442.15|444.91|442.61|444.45|442.15|12
1737286040000|2025-01-19 11:27:20|444.44|442.14|444.33|442.03|444.44|442.14|444.33|442.03|11
1737286050000|2025-01-19 11:27:30|444.32|442.02|444.07|441.77|444.32|442.02|444.07|441.77|7
1737286060000|2025-01-19 11:27:40|444.06|441.76|443.71|441.41|444.06|441.76|443.71|441.41|7
1737286070000|2025-01-19 11:27:50|443.72|441.42|443.68|441.38|443.74|441.44|443.68|441.38|9
1737286080000|2025-01-19 11:28:00|443.67|441.37|443.56|441.26|443.67|441.37|443.56|441.26|7
1737286090000|2025-01-19 11:28:10|443.55|441.25|443.55|441.25|443.55|441.25|443.54|441.24|3
1737286100000|2025-01-19 11:28:20|443.56|441.26|443.24|440.94|443.57|441.27|443.24|440.94|17
1737286110000|2025-01-19 11:28:30|443.23|440.93|443.15|440.85|443.23|440.93|443.15|440.85|15
1737286120000|2025-01-19 11:28:40|443.16|440.86|443.14|440.84|443.19|440.89|443.14|440.84|6
1737286130000|2025-01-19 11:28:50|443.06|440.76|443.01|440.71|443.08|440.78|443.01|440.71|14
1737286140000|2025-01-19 11:29:00|443.02|440.72|442.93|440.63|443.03|440.73|442.91|440.61|16
1737286150000|2025-01-19 11:29:10|442.94|440.64|442.96|440.66|442.98|440.68|442.94|440.64|9
1737286160000|2025-01-19 11:29:20|442.97|440.67|442.94|440.64|442.99|440.69|442.94|440.64|8
1737286170000|2025-01-19 11:29:30|442.93|440.63|442.65|440.35|442.93|440.63|442.64|440.34|11
1737286180000|2025-01-19 11:29:40|442.64|440.34|442.34|440.04|442.64|440.34|442.32|440.02|17
1737286190000|2025-01-19 11:29:50|442.28|439.98|442.2|439.9|442.28|439.98|442.19|439.89|15
1737286200000|2025-01-19 11:30:00|442.19|439.89|442.17|439.87|442.21|439.91|442.16|439.86|12
1737286210000|2025-01-19 11:30:10|442.18|439.88|442.15|439.85|442.18|439.88|442.15|439.85|6
1737286220000|2025-01-19 11:30:20|442.14|439.84|442.03|439.73|442.14|439.84|442|439.7|7
1737286230000|2025-01-19 11:30:30|442.04|439.74|442.57|440.27|442.57|440.27|442.04|439.74|23
1737286240000|2025-01-19 11:30:40|442.58|440.28|442.63|440.33|442.63|440.33|442.58|440.28|10
1737286250000|2025-01-19 11:30:50|442.6|440.3|442.8|440.5|442.8|440.5|442.6|440.3|12
1737286260000|2025-01-19 11:31:00|442.88|440.58|443.24|440.94|443.24|440.94|442.85|440.55|14
1737286270000|2025-01-19 11:31:10|443.25|440.95|443.25|440.95|443.26|440.96|443.24|440.94|4
1737286280000|2025-01-19 11:31:20|443.26|440.96|443.05|440.75|443.26|440.96|443.03|440.73|16
1737286290000|2025-01-19 11:31:30|443.04|440.74|443.11|440.81|443.11|440.81|443.04|440.74|16
1737286300000|2025-01-19 11:31:40|443.09|440.79|442.86|440.56|443.09|440.79|442.86|440.56|16
1737286310000|2025-01-19 11:31:50|442.79|440.49|442.71|440.41|442.79|440.49|442.67|440.37|13
1737286320000|2025-01-19 11:32:00|442.72|440.42|442.63|440.33|442.72|440.42|442.63|440.33|13
1737286330000|2025-01-19 11:32:10|442.62|440.32|442.61|440.31|442.62|440.32|442.6|440.3|4
1737286340000|2025-01-19 11:32:20|442.62|440.32|442.59|440.29|442.64|440.34|442.59|440.29|10
1737286350000|2025-01-19 11:32:30|442.6|440.3|442.48|440.18|442.6|440.3|442.46|440.16|9
1737286360000|2025-01-19 11:32:40|442.5|440.2|442.52|440.22|442.52|440.22|442.48|440.18|12
1737286370000|2025-01-19 11:32:50|442.53|440.23|442.71|440.41|442.77|440.47|442.53|440.23|17
1737286380000|2025-01-19 11:33:00|442.73|440.43|442.61|440.31|442.74|440.44|442.37|440.07|15
1737286390000|2025-01-19 11:33:10|442.62|440.32|442.6|440.3|442.66|440.36|442.59|440.29|10
1737286400000|2025-01-19 11:33:20|442.59|440.29|442.38|440.08|442.59|440.29|442.38|440.08|12
1737286410000|2025-01-19 11:33:30|442.37|440.07|442.36|440.06|442.37|440.07|442.33|440.03|14
1737286420000|2025-01-19 11:33:40|442.37|440.07|442.27|439.97|442.38|440.08|442.24|439.94|11
1737286430000|2025-01-19 11:33:50|442.28|439.98|442.14|439.84|442.28|439.98|442.14|439.84|11
1737286440000|2025-01-19 11:34:00|442.13|439.83|442.02|439.72|442.13|439.83|442.02|439.72|9
1737286450000|2025-01-19 11:34:10|442.01|439.71|441.9|439.6|442.01|439.71|441.87|439.57|12
1737286460000|2025-01-19 11:34:20|441.91|439.61|441.93|439.63|441.98|439.68|441.86|439.56|19
1737286470000|2025-01-19 11:34:30|441.94|439.64|441.9|439.6|441.97|439.67|441.88|439.58|7
1737286480000|2025-01-19 11:34:40|441.91|439.61|441.93|439.63|441.93|439.63|441.89|439.59|11
1737286490000|2025-01-19 11:34:50|441.94|439.64|442.1|439.8|442.1|439.8|441.94|439.64|6
1737286500000|2025-01-19 11:35:00|442.02|439.72|442.05|439.75|442.06|439.76|441.99|439.69|13
1737286510000|2025-01-19 11:35:10|442.04|439.74|441.85|439.55|442.04|439.74|441.81|439.51|7
1737286520000|2025-01-19 11:35:20|441.84|439.54|441.7|439.4|441.84|439.54|441.69|439.39|9
1737286530000|2025-01-19 11:35:30|441.69|439.39|441.52|439.22|441.69|439.39|441.46|439.16|14
1737286540000|2025-01-19 11:35:40|441.53|439.23|441.5|439.2|441.59|439.29|441.5|439.2|15
1737286550000|2025-01-19 11:35:50|441.51|439.21|441.55|439.25|441.55|439.25|441.47|439.17|13
1737286560000|2025-01-19 11:36:00|441.51|439.21|441.48|439.18|441.52|439.22|441.48|439.18|9
1737286570000|2025-01-19 11:36:10|441.49|439.19|441.36|439.06|441.56|439.26|441.34|439.04|13
1737286580000|2025-01-19 11:36:20|441.37|439.07|441.42|439.12|441.48|439.18|441.33|439.03|19
1737286590000|2025-01-19 11:36:30|441.3|439|441.03|438.73|441.34|439.04|440.99|438.69|22
1737286600000|2025-01-19 11:36:40|441.04|438.74|441.14|438.84|441.14|438.84|441.04|438.74|13
1737286610000|2025-01-19 11:36:50|441.09|438.79|440.96|438.66|441.1|438.8|440.9|438.6|12
1737286620000|2025-01-19 11:37:00|440.97|438.67|440.98|438.68|441.03|438.73|440.97|438.67|14
1737286630000|2025-01-19 11:37:10|440.97|438.67|441.11|438.81|441.14|438.84|440.97|438.67|19
1737286640000|2025-01-19 11:37:20|441.12|438.82|441.05|438.75|441.12|438.82|441.04|438.74|11
1737286650000|2025-01-19 11:37:30|441.06|438.76|441.08|438.78|441.08|438.78|441.04|438.74|10
1737286660000|2025-01-19 11:37:40|441.09|438.79|441.32|439.02|441.38|439.08|441.09|438.79|16
1737286670000|2025-01-19 11:37:50|441.31|439.01|441.17|438.87|441.32|439.02|441.08|438.78|17
1737286680000|2025-01-19 11:38:00|441.18|438.88|441.07|438.77|441.19|438.89|441.01|438.71|13
1737286690000|2025-01-19 11:38:10|441.06|438.76|441.01|438.71|441.06|438.76|440.96|438.66|13
1737286700000|2025-01-19 11:38:20|441.02|438.72|440.97|438.67|441.03|438.73|440.93|438.63|12
1737286710000|2025-01-19 11:38:30|440.96|438.66|441.01|438.71|441.01|438.71|440.93|438.63|13
1737286720000|2025-01-19 11:38:40|441.02|438.72|441.02|438.72|441.06|438.76|441.02|438.72|8
1737286730000|2025-01-19 11:38:50|440.96|438.66|440.77|438.47|440.96|438.66|440.77|438.47|13
1737286740000|2025-01-19 11:39:00|440.76|438.46|440.76|438.46|440.77|438.47|440.76|438.46|5
1737286750000|2025-01-19 11:39:10|440.75|438.45|440.68|438.38|440.75|438.45|440.68|438.38|8
1737286760000|2025-01-19 11:39:20|440.58|438.28|440.37|438.07|440.58|438.28|440.37|438.07|10
1737286770000|2025-01-19 11:39:30|440.38|438.08|440.39|438.09|440.51|438.21|440.38|438.08|14
1737286780000|2025-01-19 11:39:40|440.38|438.08|439.95|437.65|440.4|438.1|439.79|437.49|20
1737286790000|2025-01-19 11:39:50|439.94|437.64|439.78|437.48|439.94|437.64|439.77|437.47|13
1737286800000|2025-01-19 11:40:00|439.77|437.47|439.53|437.23|439.77|437.47|439.53|437.23|26
1737286810000|2025-01-19 11:40:10|439.54|437.24|439.48|437.18|439.55|437.25|439.43|437.13|16
1737286820000|2025-01-19 11:40:20|439.47|437.17|439.27|436.97|439.47|437.17|439.26|436.96|18
1737286830000|2025-01-19 11:40:30|439.28|436.98|439.38|437.08|439.38|437.08|439.28|436.98|16
1737286840000|2025-01-19 11:40:40|439.37|437.07|439.18|436.88|439.37|437.07|439.13|436.83|18
1737286850000|2025-01-19 11:40:50|439.17|436.87|439.19|436.89|439.19|436.89|439.17|436.87|5
1737286860000|2025-01-19 11:41:00|439.13|436.83|439.4|437.1|439.4|437.1|439.13|436.83|18
1737286870000|2025-01-19 11:41:10|439.41|437.11|439.32|437.02|439.45|437.15|439.24|436.94|14
1737286880000|2025-01-19 11:41:20|439.33|437.03|439.5|437.2|439.5|437.2|439.33|437.03|18
1737286890000|2025-01-19 11:41:30|439.51|437.21|439.31|437.01|439.52|437.22|439.26|436.96|23
1737286900000|2025-01-19 11:41:40|439.32|437.02|439.32|437.02|439.39|437.09|439.3|437|17
1737286910000|2025-01-19 11:41:50|439.28|436.98|439.28|436.98|439.28|436.98|439.2|436.9|17
1737286920000|2025-01-19 11:42:00|439.29|436.99|439.5|437.2|439.5|437.2|439.29|436.99|19
1737286930000|2025-01-19 11:42:10|439.51|437.21|439.45|437.15|439.59|437.29|439.44|437.14|20
1737286940000|2025-01-19 11:42:20|439.46|437.16|439.53|437.23|439.53|437.23|439.43|437.13|17
1737286950000|2025-01-19 11:42:30|439.54|437.24|439.54|437.24|439.58|437.28|439.42|437.12|20
1737286960000|2025-01-19 11:42:40|439.55|437.25|439.34|437.04|439.56|437.26|439.34|437.04|15
1737286970000|2025-01-19 11:42:50|439.35|437.05|439.28|436.98|439.36|437.06|439.21|436.91|13
1737286980000|2025-01-19 11:43:00|439.29|436.99|439.21|436.91|439.29|436.99|439.13|436.83|15
1737286990000|2025-01-19 11:43:10|439.22|436.92|439.33|437.03|439.33|437.03|439.16|436.86|18
1737287000000|2025-01-19 11:43:20|439.34|437.04|439.16|436.86|439.34|437.04|439.08|436.78|18
1737287010000|2025-01-19 11:43:30|439.17|436.87|439.13|436.83|439.19|436.89|439.11|436.81|11
1737287020000|2025-01-19 11:43:40|439.14|436.84|439.39|437.09|439.39|437.09|439.09|436.79|22
1737287030000|2025-01-19 11:43:50|439.4|437.1|440.3|438|440.3|438|439.4|437.1|26
1737287040000|2025-01-19 11:44:00|440.31|438.01|440.61|438.31|440.61|438.31|440.31|438.01|17
1737287050000|2025-01-19 11:44:10|440.62|438.32|440.58|438.28|440.72|438.42|440.58|438.28|19
1737287060000|2025-01-19 11:44:20|440.57|438.27|440.56|438.26|440.63|438.33|440.47|438.17|23
1737287070000|2025-01-19 11:44:30|440.57|438.27|440.61|438.31|440.68|438.38|440.56|438.26|21
1737287080000|2025-01-19 11:44:40|440.6|438.3|440.39|438.09|440.68|438.38|440.33|438.03|21
1737287090000|2025-01-19 11:44:50|440.4|438.1|440.66|438.36|440.66|438.36|440.4|438.1|27
1737287100000|2025-01-19 11:45:00|440.67|438.37|440.45|438.15|440.68|438.38|440.44|438.14|22
1737287110000|2025-01-19 11:45:10|440.46|438.16|440.34|438.04|440.46|438.16|440.29|437.99|26
1737287120000|2025-01-19 11:45:20|440.35|438.05|440.16|437.86|440.37|438.07|440.13|437.83|20
1737287130000|2025-01-19 11:45:30|440.17|437.87|439.98|437.68|440.22|437.92|439.98|437.68|14
1737287140000|2025-01-19 11:45:40|439.99|437.69|439.74|437.44|440.09|437.79|439.74|437.44|17
1737287150000|2025-01-19 11:45:50|439.75|437.45|439.6|437.3|439.85|437.55|439.59|437.29|19
1737287160000|2025-01-19 11:46:00|439.61|437.31|439.79|437.49|439.79|437.49|439.61|437.31|20
1737287170000|2025-01-19 11:46:10|439.8|437.5|439.9|437.6|439.9|437.6|439.69|437.39|24
1737287180000|2025-01-19 11:46:20|439.91|437.61|440.17|437.87|440.17|437.87|439.9|437.6|25
1737287190000|2025-01-19 11:46:30|440.27|437.97|440.56|438.26|440.57|438.27|440.27|437.97|22
1737287200000|2025-01-19 11:46:40|440.57|438.27|440.95|438.65|440.95|438.65|440.57|438.27|20
1737287210000|2025-01-19 11:46:50|440.96|438.66|441.58|439.28|441.58|439.28|440.96|438.66|22
1737287220000|2025-01-19 11:47:00|441.59|439.29|441.9|439.6|441.93|439.63|441.59|439.29|25
1737287230000|2025-01-19 11:47:10|441.91|439.61|442.07|439.77|442.07|439.77|441.77|439.47|24
1737287240000|2025-01-19 11:47:20|442.15|439.85|442.61|440.31|442.66|440.36|442.15|439.85|27
1737287250000|2025-01-19 11:47:30|442.62|440.32|442|439.7|442.65|440.35|441.92|439.62|26
1737287260000|2025-01-19 11:47:40|442.01|439.71|442.16|439.86|442.16|439.86|442.01|439.71|15
1737287270000|2025-01-19 11:47:50|442.17|439.87|442.57|440.27|442.58|440.28|442.17|439.87|19
1737287280000|2025-01-19 11:48:00|442.58|440.28|442.61|440.31|442.63|440.33|442.46|440.16|23
1737287290000|2025-01-19 11:48:10|442.63|440.33|442.7|440.4|442.7|440.4|442.6|440.3|16
1737287300000|2025-01-19 11:48:20|442.66|440.36|442.35|440.05|442.67|440.37|442.25|439.95|24
1737287310000|2025-01-19 11:48:30|442.36|440.06|442.42|440.12|442.46|440.16|442.36|440.06|16
1737287320000|2025-01-19 11:48:40|442.3|440|442.41|440.11|442.44|440.14|442.3|440|15
1737287330000|2025-01-19 11:48:50|442.42|440.12|442.41|440.11|442.48|440.18|442.41|440.11|23
1737287340000|2025-01-19 11:49:00|442.38|440.08|442.56|440.26|442.6|440.3|442.38|440.08|22
1737287350000|2025-01-19 11:49:10|442.57|440.27|442.2|439.9|442.57|440.27|442.2|439.9|25
1737287360000|2025-01-19 11:49:20|442.21|439.91|441.99|439.69|442.24|439.94|441.97|439.67|24
1737287370000|2025-01-19 11:49:30|442|439.7|442.02|439.72|442.03|439.73|441.92|439.62|24
1737287380000|2025-01-19 11:49:40|441.95|439.65|441.64|439.34|441.99|439.69|441.64|439.34|20
1737287390000|2025-01-19 11:49:50|441.65|439.35|441.51|439.21|441.65|439.35|441.51|439.21|17
1737287400000|2025-01-19 11:50:00|441.52|439.22|440.53|438.23|441.52|439.22|440.53|438.23|26
1737287410000|2025-01-19 11:50:10|440.54|438.24|440.38|438.08|440.54|438.24|440.38|438.08|15
1737287420000|2025-01-19 11:50:20|440.37|438.07|440.41|438.11|440.45|438.15|440.33|438.03|23
1737287430000|2025-01-19 11:50:30|440.42|438.12|440.32|438.02|440.43|438.13|440.28|437.98|21
1737287440000|2025-01-19 11:50:40|440.31|438.01|440.23|437.93|440.31|438.01|440.23|437.93|16
1737287450000|2025-01-19 11:50:50|440.22|437.92|440.2|437.9|440.24|437.94|440.13|437.83|18
1737287460000|2025-01-19 11:51:00|440.21|437.91|439.78|437.48|440.21|437.91|439.75|437.45|20
1737287470000|2025-01-19 11:51:10|439.79|437.49|439.62|437.32|439.79|437.49|439.61|437.31|15
1737287480000|2025-01-19 11:51:20|439.63|437.33|439.35|437.05|439.64|437.34|439.3|437|15
1737287490000|2025-01-19 11:51:30|439.24|436.94|438.91|436.61|439.27|436.97|438.91|436.61|12
1737287500000|2025-01-19 11:51:40|438.9|436.6|438.88|436.58|438.91|436.61|438.88|436.58|5
1737287510000|2025-01-19 11:51:50|438.89|436.59|438.93|436.63|438.93|436.63|438.89|436.59|8
1737287520000|2025-01-19 11:52:00|438.94|436.64|438.85|436.55|438.94|436.64|438.85|436.55|8
1737287530000|2025-01-19 11:52:10|438.86|436.56|438.84|436.54|438.9|436.6|438.84|436.54|15
1737287540000|2025-01-19 11:52:20|438.85|436.55|438.87|436.57|438.87|436.57|438.83|436.53|11
1737287550000|2025-01-19 11:52:30|438.88|436.58|438.94|436.64|439|436.7|438.88|436.58|18
1737287560000|2025-01-19 11:52:40|438.86|436.56|438.84|436.54|438.88|436.58|438.83|436.53|7
1737287570000|2025-01-19 11:52:50|438.83|436.53|438.83|436.53|438.85|436.55|438.82|436.52|8
1737287580000|2025-01-19 11:53:00|438.82|436.52|438.81|436.51|438.82|436.52|438.81|436.51|2
1737287590000|2025-01-19 11:53:10|438.82|436.52|438.78|436.48|438.92|436.62|438.78|436.48|13
1737287600000|2025-01-19 11:53:20|438.77|436.47|438.75|436.45|438.77|436.47|438.75|436.45|3
1737287610000|2025-01-19 11:53:30|438.74|436.44|438.75|436.45|438.75|436.45|438.74|436.44|2
1737287620000|2025-01-19 11:53:40|438.74|436.44|438.73|436.43|438.74|436.44|438.73|436.43|2
1737287630000|2025-01-19 11:53:50|438.72|436.42|438.71|436.41|438.72|436.42|438.71|436.41|2
1737287640000|2025-01-19 11:54:00|438.7|436.4|438.7|436.4|438.7|436.4|438.69|436.39|3
1737287650000|2025-01-19 11:54:10|438.69|436.39|438.87|436.57|438.92|436.62|438.69|436.39|16
1737287660000|2025-01-19 11:54:20|438.85|436.55|438.83|436.53|438.85|436.55|438.83|436.53|3
1737287670000|2025-01-19 11:54:30|438.82|436.52|438.8|436.5|438.83|436.53|438.8|436.5|9
1737287680000|2025-01-19 11:54:40|438.79|436.49|438.79|436.49|438.79|436.49|438.79|436.49|1
1737287690000|2025-01-19 11:54:50|438.78|436.48|438.37|436.07|438.78|436.48|438.37|436.07|6
1737287700000|2025-01-19 11:55:00|438.36|436.06|438.38|436.08|438.38|436.08|438.35|436.05|11
1737287710000|2025-01-19 11:55:10|438.39|436.09|438.3|436|438.42|436.12|438.29|435.99|22
1737287720000|2025-01-19 11:55:20|438.31|436.01|438.19|435.89|438.32|436.02|438.17|435.87|12
1737287730000|2025-01-19 11:55:30|438.2|435.9|438.12|435.82|438.2|435.9|438.11|435.81|10
1737287740000|2025-01-19 11:55:40|438.08|435.78|438.02|435.72|438.09|435.79|438.01|435.71|11
1737287750000|2025-01-19 11:55:50|438.01|435.71|437.89|435.59|438.01|435.71|437.89|435.59|9
1737287760000|2025-01-19 11:56:00|437.88|435.58|437.85|435.55|437.88|435.58|437.84|435.54|10
1737287770000|2025-01-19 11:56:10|437.87|435.57|437.84|435.54|437.9|435.6|437.84|435.54|6
1737287780000|2025-01-19 11:56:20|437.83|435.53|437.82|435.52|437.84|435.54|437.82|435.52|4
1737287790000|2025-01-19 11:56:30|437.81|435.51|437.84|435.54|437.84|435.54|437.81|435.51|6
1737287800000|2025-01-19 11:56:40|437.81|435.51|437.79|435.49|437.82|435.52|437.79|435.49|7
1737287810000|2025-01-19 11:56:50|437.8|435.5|437.84|435.54|437.84|435.54|437.77|435.47|8
1737287820000|2025-01-19 11:57:00|437.85|435.55|437.8|435.5|437.92|435.62|437.8|435.5|11
1737287830000|2025-01-19 11:57:10|437.81|435.51|437.84|435.54|437.96|435.66|437.81|435.51|16
1737287840000|2025-01-19 11:57:20|437.85|435.55|437.84|435.54|437.96|435.66|437.83|435.53|17
1737287850000|2025-01-19 11:57:30|437.85|435.55|437.88|435.58|437.88|435.58|437.83|435.53|11
1737287860000|2025-01-19 11:57:40|437.89|435.59|438.06|435.76|438.06|435.76|437.89|435.59|17
1737287870000|2025-01-19 11:57:50|438.07|435.77|438.03|435.73|438.27|435.97|438.02|435.72|19
1737287880000|2025-01-19 11:58:00|438.04|435.74|438.18|435.88|438.18|435.88|438.03|435.73|21
1737287890000|2025-01-19 11:58:10|438.19|435.89|438.28|435.98|438.38|436.08|438.19|435.89|13
1737287900000|2025-01-19 11:58:20|438.29|435.99|438.37|436.07|438.37|436.07|438.29|435.99|10
1737287910000|2025-01-19 11:58:30|438.36|436.06|438.79|436.49|438.79|436.49|438.32|436.02|23
1737287920000|2025-01-19 11:58:40|438.8|436.5|439.15|436.85|439.15|436.85|438.75|436.45|25
1737287930000|2025-01-19 11:58:50|439.16|436.86|439.33|437.03|439.33|437.03|439.16|436.86|20
1737287940000|2025-01-19 11:59:00|439.29|436.99|439.24|436.94|439.3|437|439.14|436.84|15
1737287950000|2025-01-19 11:59:10|439.25|436.95|439.23|436.93|439.27|436.97|439.12|436.82|19
1737287960000|2025-01-19 11:59:20|439.21|436.91|439.3|437|439.33|437.03|439.2|436.9|14
1737287970000|2025-01-19 11:59:30|439.25|436.95|439.11|436.81|439.25|436.95|439.01|436.71|20
1737287980000|2025-01-19 11:59:40|439.06|436.76|439.06|436.76|439.09|436.79|439.04|436.74|12
1737287990000|2025-01-19 11:59:50|439.02|436.72|438.96|436.66|439.03|436.73|438.81|436.51|15
1737288000000|2025-01-19 12:00:00|438.97|436.67|438.49|436.19|438.98|436.68|438.44|436.14|22
1737288010000|2025-01-19 12:00:10|438.43|436.13|438.69|436.39|438.69|436.39|438.43|436.13|22
1737288020000|2025-01-19 12:00:20|438.7|436.4|438.98|436.68|438.98|436.68|438.66|436.36|17
1737288030000|2025-01-19 12:00:30|438.99|436.69|439.05|436.75|439.05|436.75|438.94|436.64|17
1737288040000|2025-01-19 12:00:40|439.06|436.76|439.18|436.88|439.25|436.95|439.06|436.76|22
1737288050000|2025-01-19 12:00:50|439.03|436.73|438.7|436.4|439.05|436.75|438.68|436.38|23
1737288060000|2025-01-19 12:01:00|438.71|436.41|438.99|436.69|438.99|436.69|438.71|436.41|19
1737288070000|2025-01-19 12:01:10|439|436.7|439.48|437.18|439.49|437.19|438.99|436.69|27
1737288080000|2025-01-19 12:01:20|439.49|437.19|439.72|437.42|439.72|437.42|439.49|437.19|20
1737288090000|2025-01-19 12:01:30|439.73|437.43|440.06|437.76|440.06|437.76|439.73|437.43|25
1737288100000|2025-01-19 12:01:40|440.07|437.77|440.44|438.14|440.51|438.21|440.07|437.77|25
1737288110000|2025-01-19 12:01:50|440.42|438.12|440.3|438|440.42|438.12|440.19|437.89|17
1737288120000|2025-01-19 12:02:00|440.31|438.01|440.31|438.01|440.36|438.06|440.29|437.99|21
1737288130000|2025-01-19 12:02:10|440.3|438|440.1|437.8|440.33|438.03|440.1|437.8|14
1737288140000|2025-01-19 12:02:20|440.07|437.77|439.84|437.54|440.14|437.84|439.82|437.52|25
1737288150000|2025-01-19 12:02:30|439.85|437.55|440.05|437.75|440.05|437.75|439.85|437.55|21
1737288160000|2025-01-19 12:02:40|440.04|437.74|440.42|438.12|440.42|438.12|440.04|437.74|26
1737288170000|2025-01-19 12:02:50|440.43|438.13|442.34|440.04|442.47|440.17|440.43|438.13|30
1737288180000|2025-01-19 12:03:00|442.33|440.03|442.22|439.92|442.38|440.08|442.2|439.9|17
1737288190000|2025-01-19 12:03:10|442.23|439.93|442.19|439.89|442.31|440.01|442.19|439.89|14
1737288200000|2025-01-19 12:03:20|442.18|439.88|442.14|439.84|442.18|439.88|442.09|439.79|17
1737288210000|2025-01-19 12:03:30|442.15|439.85|442.16|439.86|442.19|439.89|442.1|439.8|21
1737288220000|2025-01-19 12:03:40|442.17|439.87|442.27|439.97|442.27|439.97|442.15|439.85|19
1737288230000|2025-01-19 12:03:50|442.28|439.98|442.47|440.17|442.47|440.17|442.28|439.98|21
1737288240000|2025-01-19 12:04:00|442.48|440.18|442.62|440.32|442.62|440.32|442.47|440.17|18
1737288250000|2025-01-19 12:04:10|442.63|440.33|442.54|440.24|442.63|440.33|442.46|440.16|18
1737288260000|2025-01-19 12:04:20|442.53|440.23|442.72|440.42|442.75|440.45|442.53|440.23|19
1737288270000|2025-01-19 12:04:30|442.73|440.43|442.64|440.34|442.73|440.43|442.5|440.2|22
1737288280000|2025-01-19 12:04:40|442.7|440.4|443.29|440.99|443.29|440.99|442.7|440.4|25
1737288290000|2025-01-19 12:04:50|443.3|441|443.42|441.12|443.42|441.12|443.3|441|17
1737288300000|2025-01-19 12:05:00|443.43|441.13|443.38|441.08|443.44|441.14|443.36|441.06|16
1737288310000|2025-01-19 12:05:10|443.36|441.06|443.24|440.94|443.36|441.06|443.12|440.82|19
1737288320000|2025-01-19 12:05:20|443.25|440.95|443.26|440.96|443.27|440.97|443.12|440.82|21
1737288330000|2025-01-19 12:05:30|443.27|440.97|443.44|441.14|443.44|441.14|443.27|440.97|15
1737288340000|2025-01-19 12:05:40|443.41|441.11|443.47|441.17|443.47|441.17|443.41|441.11|14
1737288350000|2025-01-19 12:05:50|443.48|441.18|443.58|441.28|443.58|441.28|443.48|441.18|13
1737288360000|2025-01-19 12:06:00|443.59|441.29|443.71|441.41|443.71|441.41|443.59|441.29|15
1737288370000|2025-01-19 12:06:10|443.72|441.42|443.96|441.66|443.96|441.66|443.69|441.39|16
1737288380000|2025-01-19 12:06:20|443.97|441.67|443.99|441.69|444.04|441.74|443.89|441.59|13
1737288390000|2025-01-19 12:06:30|444|441.7|443.8|441.5|444.17|441.87|443.78|441.48|22
1737288400000|2025-01-19 12:06:40|443.76|441.46|443.77|441.47|443.77|441.47|443.6|441.3|24
1737288410000|2025-01-19 12:06:50|443.78|441.48|443.81|441.51|443.82|441.52|443.78|441.48|15
1737288420000|2025-01-19 12:07:00|443.82|441.52|443.83|441.53|443.83|441.53|443.78|441.48|9
1737288430000|2025-01-19 12:07:10|443.84|441.54|443.77|441.47|443.85|441.55|443.77|441.47|13
1737288440000|2025-01-19 12:07:20|443.78|441.48|443.78|441.48|443.83|441.53|443.78|441.48|14
1737288450000|2025-01-19 12:07:30|443.79|441.49|443.78|441.48|443.8|441.5|443.75|441.45|20
1737288460000|2025-01-19 12:07:40|443.77|441.47|443.68|441.38|443.81|441.51|443.68|441.38|18
1737288470000|2025-01-19 12:07:50|443.69|441.39|443.64|441.34|443.73|441.43|443.6|441.3|13
1737288480000|2025-01-19 12:08:00|443.65|441.35|443.06|440.76|443.65|441.35|443.05|440.75|26
1737288490000|2025-01-19 12:08:10|443.07|440.77|442.89|440.59|443.07|440.77|442.86|440.56|24
1737288500000|2025-01-19 12:08:20|442.85|440.55|442.76|440.46|442.85|440.55|442.69|440.39|15
1737288510000|2025-01-19 12:08:30|442.74|440.44|442.67|440.37|442.74|440.44|442.62|440.32|13
1737288520000|2025-01-19 12:08:40|442.68|440.38|442.54|440.24|442.69|440.39|442.51|440.21|16
1737288530000|2025-01-19 12:08:50|442.55|440.25|442.42|440.12|442.56|440.26|442.42|440.12|19
1737288540000|2025-01-19 12:09:00|442.38|440.08|442.34|440.04|442.38|440.08|442.18|439.88|15
1737288550000|2025-01-19 12:09:10|442.35|440.05|442.39|440.09|442.42|440.12|442.34|440.04|15
1737288560000|2025-01-19 12:09:20|442.4|440.1|442.55|440.25|442.55|440.25|442.4|440.1|16
1737288570000|2025-01-19 12:09:30|442.56|440.26|442.43|440.13|442.57|440.27|442.38|440.08|17
1737288580000|2025-01-19 12:09:40|442.44|440.14|442.59|440.29|442.59|440.29|442.44|440.14|20
1737288590000|2025-01-19 12:09:50|442.6|440.3|442.61|440.31|442.62|440.32|442.6|440.3|4
1737288600000|2025-01-19 12:10:00|442.6|440.3|442.69|440.39|442.7|440.4|442.6|440.3|13
1737288610000|2025-01-19 12:10:10|442.7|440.4|442.85|440.55|442.85|440.55|442.67|440.37|14
1737288620000|2025-01-19 12:10:20|442.86|440.56|442.67|440.37|442.9|440.6|442.67|440.37|18
1737288630000|2025-01-19 12:10:30|442.68|440.38|442.72|440.42|442.73|440.43|442.67|440.37|14
1737288640000|2025-01-19 12:10:40|442.66|440.36|442.66|440.36|442.73|440.43|442.64|440.34|11
1737288650000|2025-01-19 12:10:50|442.64|440.34|442.62|440.32|442.67|440.37|442.53|440.23|19
1737288660000|2025-01-19 12:11:00|442.56|440.26|442.39|440.09|442.56|440.26|442.32|440.02|14
1737288670000|2025-01-19 12:11:10|442.4|440.1|442.21|439.91|442.4|440.1|442.18|439.88|18
1737288680000|2025-01-19 12:11:20|442.22|439.92|442.17|439.87|442.22|439.92|442.15|439.85|14
1737288690000|2025-01-19 12:11:30|442.18|439.88|442.03|439.73|442.19|439.89|442.03|439.73|8
1737288700000|2025-01-19 12:11:40|442.04|439.74|441.91|439.61|442.05|439.75|441.91|439.61|16
1737288710000|2025-01-19 12:11:50|441.9|439.6|441.84|439.54|441.9|439.6|441.83|439.53|8
1737288720000|2025-01-19 12:12:00|441.85|439.55|441.74|439.44|441.85|439.55|441.69|439.39|16
1737288730000|2025-01-19 12:12:10|441.75|439.45|441.83|439.53|441.83|439.53|441.72|439.42|15
1737288740000|2025-01-19 12:12:20|441.82|439.52|441.84|439.54|441.84|439.54|441.81|439.51|12
1737288750000|2025-01-19 12:12:30|441.78|439.48|441.56|439.26|441.79|439.49|441.53|439.23|18
1737288760000|2025-01-19 12:12:40|441.57|439.27|441.71|439.41|441.71|439.41|441.57|439.27|14
1737288770000|2025-01-19 12:12:50|441.72|439.42|442.03|439.73|442.03|439.73|441.72|439.42|23
1737288780000|2025-01-19 12:13:00|442.04|439.74|442.17|439.87|442.22|439.92|442.04|439.74|18
1737288790000|2025-01-19 12:13:10|442.18|439.88|442.24|439.94|442.28|439.98|442.18|439.88|13
1737288800000|2025-01-19 12:13:20|442.2|439.9|442.58|440.28|442.58|440.28|442.2|439.9|20
1737288810000|2025-01-19 12:13:30|442.59|440.29|442.88|440.58|442.88|440.58|442.59|440.29|11
1737288820000|2025-01-19 12:13:40|442.89|440.59|443.19|440.89|443.19|440.89|442.89|440.59|18
1737288830000|2025-01-19 12:13:50|443.2|440.9|443.36|441.06|443.37|441.07|443.2|440.9|9
1737288840000|2025-01-19 12:14:00|443.34|441.04|443.26|440.96|443.34|441.04|443.17|440.87|16
1737288850000|2025-01-19 12:14:10|443.27|440.97|443.4|441.1|443.41|441.11|443.27|440.97|14
1737288860000|2025-01-19 12:14:20|443.38|441.08|443.78|441.48|443.79|441.49|443.38|441.08|10
1737288870000|2025-01-19 12:14:30|443.79|441.49|443.77|441.47|443.86|441.56|443.76|441.46|15
1737288880000|2025-01-19 12:14:40|443.78|441.48|443.74|441.44|443.82|441.52|443.72|441.42|13
1737288890000|2025-01-19 12:14:50|443.75|441.45|443.78|441.48|443.79|441.49|443.75|441.45|6
1737288900000|2025-01-19 12:15:00|443.79|441.49|443.78|441.48|443.79|441.49|443.76|441.46|8
1737288910000|2025-01-19 12:15:10|443.79|441.49|443.84|441.54|443.93|441.63|443.79|441.49|18
1737288920000|2025-01-19 12:15:20|443.86|441.56|443.88|441.58|443.88|441.58|443.86|441.56|5
1737288930000|2025-01-19 12:15:30|443.89|441.59|443.77|441.47|443.92|441.62|443.77|441.47|13
1737288940000|2025-01-19 12:15:40|443.78|441.48|443.55|441.25|443.78|441.48|443.54|441.24|19
1737288950000|2025-01-19 12:15:50|443.56|441.26|443.59|441.29|443.62|441.32|443.56|441.26|15
1737288960000|2025-01-19 12:16:00|443.6|441.3|443.18|440.88|443.6|441.3|443.18|440.88|17
1737288970000|2025-01-19 12:16:10|443.19|440.89|443.21|440.91|443.24|440.94|443.19|440.89|14
1737288980000|2025-01-19 12:16:20|443.2|440.9|442.27|439.97|443.2|440.9|442.13|439.83|24
1737288990000|2025-01-19 12:16:30|442.26|439.96|442.13|439.83|442.27|439.97|442.12|439.82|16
1737289000000|2025-01-19 12:16:40|442.12|439.82|442.13|439.83|442.2|439.9|442.12|439.82|14
1737289010000|2025-01-19 12:16:50|442.12|439.82|442.13|439.83|442.14|439.84|442.12|439.82|4
1737289020000|2025-01-19 12:17:00|442.14|439.84|442.12|439.82|442.16|439.86|442.09|439.79|13
1737289030000|2025-01-19 12:17:10|442.13|439.83|442.17|439.87|442.17|439.87|442.13|439.83|11
1737289040000|2025-01-19 12:17:20|442.16|439.86|442.25|439.95|442.3|440|442.16|439.86|17
1737289050000|2025-01-19 12:17:30|442.26|439.96|442.34|440.04|442.34|440.04|442.26|439.96|13
1737289060000|2025-01-19 12:17:40|442.35|440.05|442.55|440.25|442.55|440.25|442.35|440.05|12
1737289070000|2025-01-19 12:17:50|442.56|440.26|442.63|440.33|442.63|440.33|442.56|440.26|10
1737289080000|2025-01-19 12:18:00|442.67|440.37|442.71|440.41|442.71|440.41|442.67|440.37|5
1737289090000|2025-01-19 12:18:10|442.72|440.42|442.68|440.38|442.72|440.42|442.66|440.36|8
1737289100000|2025-01-19 12:18:20|442.67|440.37|442.46|440.16|442.67|440.37|442.45|440.15|11
1737289110000|2025-01-19 12:18:30|442.45|440.15|442.49|440.19|442.5|440.2|442.4|440.1|20
1737289120000|2025-01-19 12:18:40|442.48|440.18|442.46|440.16|442.48|440.18|442.41|440.11|10
1737289130000|2025-01-19 12:18:50|442.45|440.15|442.52|440.22|442.52|440.22|442.45|440.15|12
1737289140000|2025-01-19 12:19:00|442.53|440.23|442.51|440.21|442.53|440.23|442.51|440.21|3
1737289150000|2025-01-19 12:19:10|442.52|440.22|442.51|440.21|442.52|440.22|442.51|440.21|4
1737289160000|2025-01-19 12:19:20|442.33|440.03|442.33|440.03|442.34|440.04|442.33|440.03|7
1737289180000|2025-01-19 12:19:40|442.32|440.02|442.23|439.93|442.33|440.03|442.23|439.93|17
1737289190000|2025-01-19 12:19:50|442.24|439.94|442.32|440.02|442.32|440.02|442.24|439.94|12
1737289200000|2025-01-19 12:20:00|442.33|440.03|442.2|439.9|442.34|440.04|442.2|439.9|16
1737289210000|2025-01-19 12:20:10|442.21|439.91|442.19|439.89|442.24|439.94|442.18|439.88|12
1737289220000|2025-01-19 12:20:20|442.2|439.9|442.43|440.13|442.43|440.13|442.2|439.9|24
1737289230000|2025-01-19 12:20:30|442.44|440.14|442.48|440.18|442.49|440.19|442.44|440.14|10
1737289240000|2025-01-19 12:20:40|442.63|440.33|442.6|440.3|442.63|440.33|442.58|440.28|4
1737289250000|2025-01-19 12:20:50|442.62|440.32|442.87|440.57|442.87|440.57|442.62|440.32|19
1737289260000|2025-01-19 12:21:00|442.9|440.6|443.11|440.81|443.12|440.82|442.9|440.6|13
1737289270000|2025-01-19 12:21:10|443.12|440.82|443.11|440.81|443.15|440.85|443.1|440.8|15
1737289280000|2025-01-19 12:21:20|443.12|440.82|443.1|440.8|443.17|440.87|443.1|440.8|12
1737289290000|2025-01-19 12:21:30|443.06|440.76|443.04|440.74|443.07|440.77|443|440.7|19
1737289300000|2025-01-19 12:21:40|443.05|440.75|443.31|441.01|443.31|441.01|443.05|440.75|10
1737289310000|2025-01-19 12:21:50|443.33|441.03|443.66|441.36|443.66|441.36|443.33|441.03|14
1737289320000|2025-01-19 12:22:00|443.63|441.33|443.91|441.61|444.04|441.74|443.62|441.32|21
1737289330000|2025-01-19 12:22:10|443.87|441.57|443.94|441.64|443.96|441.66|443.87|441.57|15
1737289340000|2025-01-19 12:22:20|443.93|441.63|443.92|441.62|443.95|441.65|443.92|441.62|10
1737289350000|2025-01-19 12:22:30|443.86|441.56|443.93|441.63|443.96|441.66|443.86|441.56|15
1737289360000|2025-01-19 12:22:40|443.87|441.57|443.99|441.69|444.01|441.71|443.87|441.57|19
1737289370000|2025-01-19 12:22:50|443.96|441.66|443.97|441.67|443.99|441.69|443.95|441.65|12
1737289380000|2025-01-19 12:23:00|443.99|441.69|443.96|441.66|444.08|441.78|443.95|441.65|20
1737289390000|2025-01-19 12:23:10|443.97|441.67|443.83|441.53|443.99|441.69|443.82|441.52|12
1737289400000|2025-01-19 12:23:20|443.82|441.52|443.82|441.52|443.83|441.53|443.81|441.51|9
1737289410000|2025-01-19 12:23:30|443.75|441.45|443.76|441.46|443.78|441.48|443.75|441.45|8
1737289420000|2025-01-19 12:23:40|443.77|441.47|443.74|441.44|443.82|441.52|443.74|441.44|11
1737289430000|2025-01-19 12:23:50|443.75|441.45|443.82|441.52|443.82|441.52|443.75|441.45|11
1737289440000|2025-01-19 12:24:00|443.83|441.53|443.82|441.52|443.83|441.53|443.74|441.44|16
1737289450000|2025-01-19 12:24:10|443.81|441.51|443.92|441.62|443.92|441.62|443.81|441.51|7
1737289460000|2025-01-19 12:24:20|443.93|441.63|443.87|441.57|443.94|441.64|443.87|441.57|11
1737289470000|2025-01-19 12:24:30|443.88|441.58|443.95|441.65|443.95|441.65|443.88|441.58|10
1737289480000|2025-01-19 12:24:40|443.96|441.66|444.06|441.76|444.06|441.76|443.96|441.66|11
1737289490000|2025-01-19 12:24:50|444.07|441.77|444.06|441.76|444.07|441.77|444.06|441.76|2
1737289500000|2025-01-19 12:25:00|443.99|441.69|444.06|441.76|444.06|441.76|443.99|441.69|12
1737289510000|2025-01-19 12:25:10|444.07|441.77|444.35|442.05|444.36|442.06|444.07|441.77|16
1737289520000|2025-01-19 12:25:20|444.36|442.06|444.81|442.51|444.81|442.51|444.36|442.06|17
1737289530000|2025-01-19 12:25:30|444.8|442.5|444.85|442.55|444.85|442.55|444.78|442.48|14
1737289540000|2025-01-19 12:25:40|444.81|442.51|444.56|442.26|444.81|442.51|444.56|442.26|12
1737289550000|2025-01-19 12:25:50|444.55|442.25|444.5|442.2|444.55|442.25|444.45|442.15|13
1737289560000|2025-01-19 12:26:00|444.51|442.21|444.62|442.32|444.62|442.32|444.5|442.2|17
1737289570000|2025-01-19 12:26:10|444.63|442.33|444.71|442.41|444.73|442.43|444.63|442.33|13
1737289580000|2025-01-19 12:26:20|444.67|442.37|444.88|442.58|444.88|442.58|444.67|442.37|11
1737289590000|2025-01-19 12:26:30|444.89|442.59|444.91|442.61|444.97|442.67|444.89|442.59|12
1737289600000|2025-01-19 12:26:40|444.9|442.6|444.99|442.69|445.02|442.72|444.9|442.6|13
1737289610000|2025-01-19 12:26:50|445|442.7|444.95|442.65|445.06|442.76|444.95|442.65|13
1737289620000|2025-01-19 12:27:00|444.94|442.64|444.66|442.36|444.94|442.64|444.66|442.36|12
1737289630000|2025-01-19 12:27:10|444.67|442.37|444.65|442.35|444.74|442.44|444.64|442.34|13
1737289640000|2025-01-19 12:27:20|444.66|442.36|444.62|442.32|444.68|442.38|444.58|442.28|13
1737289650000|2025-01-19 12:27:30|444.63|442.33|444.56|442.26|444.63|442.33|444.56|442.26|5
1737289660000|2025-01-19 12:27:40|444.54|442.24|444.4|442.1|444.54|442.24|444.4|442.1|8
1737289670000|2025-01-19 12:27:50|444.41|442.11|444.25|441.95|444.41|442.11|444.21|441.91|12
1737289680000|2025-01-19 12:28:00|444.26|441.96|444.16|441.86|444.29|441.99|444.16|441.86|14
1737289690000|2025-01-19 12:28:10|444.15|441.85|444.04|441.74|444.15|441.85|444.04|441.74|9
1737289700000|2025-01-19 12:28:20|444.03|441.73|443.63|441.33|444.03|441.73|443.05|440.75|21
1737289710000|2025-01-19 12:28:30|443.64|441.34|443.6|441.3|443.66|441.36|443.6|441.3|16
1737289720000|2025-01-19 12:28:40|443.59|441.29|443.34|441.04|443.59|441.29|443.34|441.04|13
1737289730000|2025-01-19 12:28:50|443.35|441.05|443.33|441.03|443.35|441.05|443.33|441.03|9
1737289740000|2025-01-19 12:29:00|443.31|441.01|443.25|440.95|443.31|441.01|443.25|440.95|10
1737289750000|2025-01-19 12:29:10|443.26|440.96|443.27|440.97|443.29|440.99|443.26|440.96|6
1737289760000|2025-01-19 12:29:20|443.26|440.96|443.27|440.97|443.28|440.98|443.25|440.95|11
1737289770000|2025-01-19 12:29:30|443.28|440.98|443.29|440.99|443.3|441|443.28|440.98|8
1737289780000|2025-01-19 12:29:40|443.28|440.98|443.11|440.81|443.28|440.98|443.1|440.8|8
1737289790000|2025-01-19 12:29:50|443.1|440.8|443.1|440.8|443.1|440.8|443.09|440.79|5
1737289800000|2025-01-19 12:30:00|443.09|440.79|442.93|440.63|443.09|440.79|442.93|440.63|9
1737289810000|2025-01-19 12:30:10|442.92|440.62|442.79|440.49|442.93|440.63|442.79|440.49|9
1737289820000|2025-01-19 12:30:20|442.78|440.48|442.75|440.45|442.79|440.49|442.75|440.45|9
1737289830000|2025-01-19 12:30:30|442.76|440.46|443.05|440.75|443.05|440.75|442.72|440.42|19
1737289840000|2025-01-19 12:30:40|443.06|440.76|443.21|440.91|443.21|440.91|443.06|440.76|6
1737289850000|2025-01-19 12:30:50|443.14|440.84|443.14|440.84|443.16|440.86|443.11|440.81|11
1737289860000|2025-01-19 12:31:00|443.15|440.85|443.12|440.82|443.15|440.85|443.11|440.81|7
1737289870000|2025-01-19 12:31:10|443.13|440.83|443.4|441.1|443.4|441.1|443.13|440.83|22
1737289880000|2025-01-19 12:31:20|443.41|441.11|443.92|441.62|443.92|441.62|443.41|441.11|18
1737289890000|2025-01-19 12:31:30|443.93|441.63|444.09|441.79|444.09|441.79|443.93|441.63|16
1737289900000|2025-01-19 12:31:40|444.1|441.8|444.43|442.13|444.43|442.13|444.1|441.8|14
1737289910000|2025-01-19 12:31:50|444.44|442.14|444.55|442.25|444.55|442.25|444.44|442.14|16
1737289920000|2025-01-19 12:32:00|444.54|442.24|444.52|442.22|444.54|442.24|444.48|442.18|15
1737289930000|2025-01-19 12:32:10|444.51|442.21|444.54|442.24|444.58|442.28|444.51|442.21|10
1737289940000|2025-01-19 12:32:20|444.55|442.25|444.87|442.57|444.89|442.59|444.55|442.25|25
1737289950000|2025-01-19 12:32:30|444.88|442.58|444.93|442.63|444.93|442.63|444.88|442.58|12
1737289960000|2025-01-19 12:32:40|444.94|442.64|444.95|442.65|444.95|442.65|444.94|442.64|2
1737289970000|2025-01-19 12:32:50|444.89|442.59|444.86|442.56|444.9|442.6|444.82|442.52|9
1737289980000|2025-01-19 12:33:00|444.87|442.57|444.93|442.63|444.94|442.64|444.87|442.57|9
1737289990000|2025-01-19 12:33:10|444.89|442.59|444.99|442.69|445.01|442.71|444.89|442.59|12
1737290000000|2025-01-19 12:33:20|445.02|442.72|444.93|442.63|445.02|442.72|444.89|442.59|15
1737290010000|2025-01-19 12:33:30|444.95|442.65|445.08|442.78|445.08|442.78|444.95|442.65|14
1737290020000|2025-01-19 12:33:40|445.06|442.76|445.01|442.71|445.06|442.76|444.98|442.68|4
1737290040000|2025-01-19 12:34:00|445.02|442.72|445.01|442.71|445.03|442.73|445.01|442.71|5
1737290050000|2025-01-19 12:34:10|445.02|442.72|445.01|442.71|445.05|442.75|445.01|442.71|5
1737290060000|2025-01-19 12:34:20|445.02|442.72|444.99|442.69|445.05|442.75|444.94|442.64|11
1737290070000|2025-01-19 12:34:30|445|442.7|445.14|442.84|445.16|442.86|445|442.7|14
1737290080000|2025-01-19 12:34:40|445.13|442.83|444.97|442.67|445.13|442.83|444.96|442.66|4
1737290090000|2025-01-19 12:34:50|444.98|442.68|445.19|442.89|445.19|442.89|444.98|442.68|13
1737290100000|2025-01-19 12:35:00|445.2|442.9|445.41|443.11|445.41|443.11|445.2|442.9|10
1737290110000|2025-01-19 12:35:10|445.42|443.12|445.44|443.14|445.44|443.14|445.34|443.04|16
1737290120000|2025-01-19 12:35:20|445.45|443.15|445.63|443.33|445.65|443.35|445.45|443.15|16
1737290130000|2025-01-19 12:35:30|445.64|443.34|446.11|443.81|446.11|443.81|445.64|443.34|15
1737290140000|2025-01-19 12:35:40|446.12|443.82|446.17|443.87|446.17|443.87|446.12|443.82|9
1737290150000|2025-01-19 12:35:50|446.18|443.88|446.36|444.06|446.36|444.06|446.18|443.88|15
1737290160000|2025-01-19 12:36:00|446.34|444.04|446.5|444.2|446.5|444.2|446.31|444.01|15
1737290170000|2025-01-19 12:36:10|446.51|444.21|446.63|444.33|446.63|444.33|446.49|444.19|11
1737290180000|2025-01-19 12:36:20|446.66|444.36|446.84|444.54|446.84|444.54|446.66|444.36|14
1737290190000|2025-01-19 12:36:30|446.88|444.58|446.89|444.59|446.94|444.64|446.88|444.58|6
1737290200000|2025-01-19 12:36:40|446.88|444.58|446.93|444.63|446.93|444.63|446.88|444.58|6
1737290210000|2025-01-19 12:36:50|446.94|444.64|446.94|444.64|446.94|444.64|446.94|444.64|1
1737290220000|2025-01-19 12:37:00|446.93|444.63|446.78|444.48|446.93|444.63|446.76|444.46|9
1737290230000|2025-01-19 12:37:10|446.77|444.47|446.75|444.45|446.77|444.47|446.69|444.39|14
1737290240000|2025-01-19 12:37:20|446.76|444.46|446.98|444.68|446.98|444.68|446.76|444.46|16
1737290250000|2025-01-19 12:37:30|446.99|444.69|447.01|444.71|447.03|444.73|446.99|444.69|12
1737290260000|2025-01-19 12:37:40|447.02|444.72|447.04|444.74|447.04|444.74|447|444.7|11
1737290270000|2025-01-19 12:37:50|447.01|444.71|447.03|444.73|447.03|444.73|446.98|444.68|7
1737290280000|2025-01-19 12:38:00|447|444.7|447.03|444.73|447.03|444.73|447|444.7|4
1737290290000|2025-01-19 12:38:10|447.02|444.72|447.02|444.72|447.02|444.72|447.02|444.72|1
1737290300000|2025-01-19 12:38:20|447.01|444.71|446.99|444.69|447.01|444.71|446.93|444.63|4
1737290310000|2025-01-19 12:38:30|446.89|444.59|446.93|444.63|446.95|444.65|446.89|444.59|4
1737290320000|2025-01-19 12:38:40|446.92|444.62|446.92|444.62|446.92|444.62|446.91|444.61|3
1737290330000|2025-01-19 12:38:50|446.91|444.61|447.15|444.85|447.15|444.85|446.91|444.61|9
1737290340000|2025-01-19 12:39:00|447.11|444.81|447.03|444.73|447.11|444.81|447.02|444.72|15
1737290350000|2025-01-19 12:39:10|447.04|444.74|447.01|444.71|447.04|444.74|446.99|444.69|11
1737290360000|2025-01-19 12:39:20|447.02|444.72|447|444.7|447.05|444.75|446.98|444.68|10
1737290370000|2025-01-19 12:39:30|447.01|444.71|447.02|444.72|447.03|444.73|447.01|444.71|7
1737290380000|2025-01-19 12:39:40|446.99|444.69|447.04|444.74|447.04|444.74|446.99|444.69|6
1737290390000|2025-01-19 12:39:50|447.05|444.75|447.02|444.72|447.08|444.78|446.99|444.69|9
1737290400000|2025-01-19 12:40:00|447.03|444.73|446.85|444.55|447.03|444.73|446.85|444.55|8
1737290410000|2025-01-19 12:40:10|446.84|444.54|446.74|444.44|446.84|444.54|446.74|444.44|10
1737290420000|2025-01-19 12:40:20|446.73|444.43|446.72|444.42|446.74|444.44|446.72|444.42|5
1737290430000|2025-01-19 12:40:30|446.73|444.43|446.73|444.43|446.73|444.43|446.72|444.42|3
1737290440000|2025-01-19 12:40:40|446.71|444.41|446.68|444.38|446.71|444.41|446.67|444.37|6
1737290450000|2025-01-19 12:40:50|446.67|444.37|446.67|444.37|446.72|444.42|446.67|444.37|7
1737290460000|2025-01-19 12:41:00|446.65|444.35|446.7|444.4|446.7|444.4|446.51|444.21|21
1737290470000|2025-01-19 12:41:10|446.71|444.41|446.94|444.64|446.94|444.64|446.71|444.41|14
1737290480000|2025-01-19 12:41:20|446.95|444.65|447.02|444.72|447.02|444.72|446.95|444.65|11
1737290490000|2025-01-19 12:41:30|447.01|444.71|447.09|444.79|447.12|444.82|447.01|444.71|5
1737290500000|2025-01-19 12:41:40|447.08|444.78|447.14|444.84|447.14|444.84|447.08|444.78|9
1737290510000|2025-01-19 12:41:50|447.16|444.86|447.32|445.02|447.33|445.03|447.16|444.86|5
1737290520000|2025-01-19 12:42:00|447.33|445.03|447.17|444.87|447.34|445.04|447.13|444.83|19
1737290530000|2025-01-19 12:42:10|447.18|444.88|447.03|444.73|447.2|444.9|447.03|444.73|9
1737290540000|2025-01-19 12:42:20|447.08|444.78|446.88|444.58|447.08|444.78|446.88|444.58|9
1737290550000|2025-01-19 12:42:30|446.87|444.57|446.97|444.67|446.97|444.67|446.85|444.55|16
1737290560000|2025-01-19 12:42:40|446.98|444.68|447.11|444.81|447.11|444.81|446.98|444.68|8
1737290570000|2025-01-19 12:42:50|447.1|444.8|447.1|444.8|447.1|444.8|447.1|444.8|1
1737290580000|2025-01-19 12:43:00|447.09|444.79|447|444.7|447.09|444.79|446.96|444.66|6
1737290590000|2025-01-19 12:43:10|446.96|444.66|446.9|444.6|446.96|444.66|446.9|444.6|5
1737290600000|2025-01-19 12:43:20|446.85|444.55|446.73|444.43|446.89|444.59|446.73|444.43|8
1737290610000|2025-01-19 12:43:30|446.74|444.44|446.77|444.47|446.78|444.48|446.71|444.41|14
1737290620000|2025-01-19 12:43:40|446.7|444.4|446.7|444.4|446.72|444.42|446.7|444.4|4
1737290630000|2025-01-19 12:43:50|446.68|444.38|446.64|444.34|446.71|444.41|446.63|444.33|15
1737290640000|2025-01-19 12:44:00|446.63|444.33|446.57|444.27|446.64|444.34|446.56|444.26|6
1737290650000|2025-01-19 12:44:10|446.54|444.24|446.57|444.27|446.6|444.3|446.54|444.24|9
1737290660000|2025-01-19 12:44:20|446.52|444.22|445.91|443.61|446.54|444.24|445.91|443.61|17
1737290670000|2025-01-19 12:44:30|445.9|443.6|445.8|443.5|445.94|443.64|445.8|443.5|15
1737290680000|2025-01-19 12:44:40|445.79|443.49|445.87|443.57|445.89|443.59|445.79|443.49|18
1737290690000|2025-01-19 12:44:50|445.88|443.58|446.03|443.73|446.03|443.73|445.88|443.58|12
1737290700000|2025-01-19 12:45:00|446.16|443.86|446.12|443.82|446.16|443.86|446.11|443.81|8
1737290710000|2025-01-19 12:45:10|446.11|443.81|445.96|443.66|446.12|443.82|445.95|443.65|10
1737290720000|2025-01-19 12:45:20|445.97|443.67|445.98|443.68|446|443.7|445.97|443.67|8
1737290730000|2025-01-19 12:45:30|445.97|443.67|445.96|443.66|445.97|443.67|445.95|443.65|4
1737290740000|2025-01-19 12:45:40|445.97|443.67|446.14|443.84|446.16|443.86|445.97|443.67|15
1737290750000|2025-01-19 12:45:50|446.15|443.85|446.07|443.77|446.17|443.87|446.07|443.77|7
1737290760000|2025-01-19 12:46:00|446.11|443.81|445.92|443.62|446.11|443.81|445.92|443.62|13
1737290770000|2025-01-19 12:46:10|445.91|443.61|445.9|443.6|445.94|443.64|445.9|443.6|8
1737290780000|2025-01-19 12:46:20|445.91|443.61|445.94|443.64|445.94|443.64|445.9|443.6|9
1737290790000|2025-01-19 12:46:30|445.95|443.65|446.4|444.1|446.4|444.1|445.95|443.65|24
1737290800000|2025-01-19 12:46:40|446.41|444.11|446.49|444.19|446.52|444.22|446.41|444.11|13
1737290810000|2025-01-19 12:46:50|446.47|444.17|446.45|444.15|446.47|444.17|446.44|444.14|7
1737290820000|2025-01-19 12:47:00|446.48|444.18|446.75|444.45|446.75|444.45|446.48|444.18|15
1737290830000|2025-01-19 12:47:10|446.76|444.46|446.94|444.64|446.94|444.64|446.76|444.46|16
1737290840000|2025-01-19 12:47:20|446.95|444.65|447.1|444.8|447.13|444.83|446.95|444.65|17
1737290850000|2025-01-19 12:47:30|447.2|444.9|447.2|444.9|447.2|444.9|447.19|444.89|3
1737290860000|2025-01-19 12:47:40|447.18|444.88|447.25|444.95|447.25|444.95|447.18|444.88|9
1737290870000|2025-01-19 12:47:50|447.26|444.96|447.37|445.07|447.37|445.07|447.26|444.96|6
1737290880000|2025-01-19 12:48:00|447.33|445.03|447.35|445.05|447.35|445.05|447.32|445.02|6
1737290890000|2025-01-19 12:48:10|447.3|445|447.49|445.19|447.49|445.19|447.3|445|12
1737290900000|2025-01-19 12:48:20|447.48|445.18|447.57|445.27|447.57|445.27|447.45|445.15|15
1737290910000|2025-01-19 12:48:30|447.58|445.28|447.49|445.19|447.58|445.28|447.49|445.19|6
1737290920000|2025-01-19 12:48:40|447.48|445.18|447.53|445.23|447.53|445.23|447.47|445.17|8
1737290930000|2025-01-19 12:48:50|447.54|445.24|447.43|445.13|447.55|445.25|447.43|445.13|8
1737290940000|2025-01-19 12:49:00|447.44|445.14|447.43|445.13|447.47|445.17|447.39|445.09|14
1737290950000|2025-01-19 12:49:10|447.42|445.12|447.43|445.13|447.45|445.15|447.4|445.1|13
1737290960000|2025-01-19 12:49:20|447.44|445.14|447.45|445.15|447.46|445.16|447.43|445.13|12
1737290970000|2025-01-19 12:49:30|447.46|445.16|447.49|445.19|447.49|445.19|447.43|445.13|7
1737290980000|2025-01-19 12:49:40|447.5|445.2|447.72|445.42|447.72|445.42|447.5|445.2|14
1737290990000|2025-01-19 12:49:50|447.71|445.41|447.68|445.38|447.71|445.41|447.65|445.35|9
1737291000000|2025-01-19 12:50:00|447.69|445.39|447.64|445.34|447.69|445.39|447.6|445.3|7
1737291010000|2025-01-19 12:50:10|447.65|445.35|447.54|445.24|447.66|445.36|447.44|445.14|9
1737291020000|2025-01-19 12:50:20|447.55|445.25|447.49|445.19|447.56|445.26|447.49|445.19|5
1737291030000|2025-01-19 12:50:30|447.48|445.18|447.37|445.07|447.49|445.19|447.37|445.07|10
1737291040000|2025-01-19 12:50:40|447.38|445.08|447.55|445.25|447.55|445.25|447.38|445.08|10
1737291050000|2025-01-19 12:50:50|447.56|445.26|447.73|445.43|447.73|445.43|447.56|445.26|12
1737291060000|2025-01-19 12:51:00|447.74|445.44|447.81|445.51|447.82|445.52|447.71|445.41|11
1737291070000|2025-01-19 12:51:10|447.82|445.52|447.76|445.46|447.82|445.52|447.73|445.43|9
1737291080000|2025-01-19 12:51:20|447.74|445.44|447.69|445.39|447.74|445.44|447.69|445.39|4
1737291090000|2025-01-19 12:51:30|447.7|445.4|447.76|445.46|447.76|445.46|447.69|445.39|10
1737291100000|2025-01-19 12:51:40|447.73|445.43|447.77|445.47|447.79|445.49|447.73|445.43|10
1737291110000|2025-01-19 12:51:50|447.78|445.48|447.83|445.53|447.87|445.57|447.78|445.48|8
1737291120000|2025-01-19 12:52:00|447.84|445.54|447.72|445.42|447.85|445.55|447.7|445.4|9
1737291130000|2025-01-19 12:52:10|447.71|445.41|447.67|445.37|447.71|445.41|447.67|445.37|5
1737291140000|2025-01-19 12:52:20|447.68|445.38|447.56|445.26|447.68|445.38|447.56|445.26|9
1737291150000|2025-01-19 12:52:30|447.55|445.25|447.54|445.24|447.55|445.25|447.52|445.22|6
1737291160000|2025-01-19 12:52:40|447.55|445.25|447.59|445.29|447.59|445.29|447.55|445.25|5
1737291170000|2025-01-19 12:52:50|447.56|445.26|447.59|445.29|447.59|445.29|447.52|445.22|9
1737291180000|2025-01-19 12:53:00|447.6|445.3|447.71|445.41|447.71|445.41|447.59|445.29|13
1737291190000|2025-01-19 12:53:10|447.72|445.42|447.82|445.52|447.82|445.52|447.71|445.41|12
1737291200000|2025-01-19 12:53:20|447.83|445.53|447.85|445.55|447.89|445.59|447.83|445.53|10
1737291210000|2025-01-19 12:53:30|447.84|445.54|447.83|445.53|447.85|445.55|447.78|445.48|11
1737291220000|2025-01-19 12:53:40|447.84|445.54|447.92|445.62|447.92|445.62|447.84|445.54|7
1737291230000|2025-01-19 12:53:50|447.88|445.58|448.18|445.88|448.18|445.88|447.88|445.58|19
1737291240000|2025-01-19 12:54:00|448.12|445.82|447.96|445.66|448.13|445.83|447.96|445.66|12
1737291250000|2025-01-19 12:54:10|447.95|445.65|447.84|445.54|447.95|445.65|447.82|445.52|8
1737291260000|2025-01-19 12:54:20|447.85|445.55|448.08|445.78|448.09|445.79|447.85|445.55|11
1737291270000|2025-01-19 12:54:30|448.09|445.79|448.15|445.85|448.15|445.85|448.08|445.78|6
1737291280000|2025-01-19 12:54:40|448.14|445.84|448.2|445.9|448.2|445.9|448.14|445.84|7
1737291290000|2025-01-19 12:54:50|448.21|445.91|448.37|446.07|448.37|446.07|448.21|445.91|5
1737291300000|2025-01-19 12:55:00|448.38|446.08|448.39|446.09|448.39|446.09|448.37|446.07|9
1737291310000|2025-01-19 12:55:10|448.4|446.1|448.39|446.09|448.4|446.1|448.39|446.09|4
1737291320000|2025-01-19 12:55:20|448.38|446.08|448.19|445.89|448.38|446.08|448.16|445.86|5
1737291330000|2025-01-19 12:55:30|448.18|445.88|448.17|445.87|448.19|445.89|448.16|445.86|6
1737291340000|2025-01-19 12:55:40|448.18|445.88|448.41|446.11|448.41|446.11|448.18|445.88|14
1737291350000|2025-01-19 12:55:50|448.42|446.12|448.57|446.27|448.57|446.27|448.42|446.12|7
1737291360000|2025-01-19 12:56:00|448.58|446.28|448.56|446.26|448.6|446.3|448.56|446.26|6
1737291370000|2025-01-19 12:56:10|448.64|446.34|449.03|446.73|449.03|446.73|448.64|446.34|14
1737291380000|2025-01-19 12:56:20|449.06|446.76|449.29|446.99|449.32|447.02|449.06|446.76|16
1737291390000|2025-01-19 12:56:30|449.3|447|449.25|446.95|449.3|447|449.23|446.93|7
1737291400000|2025-01-19 12:56:40|449.22|446.92|449.21|446.91|449.22|446.92|449.21|446.91|2
1737291410000|2025-01-19 12:56:50|449.19|446.89|449.15|446.85|449.19|446.89|449.15|446.85|6
1737291420000|2025-01-19 12:57:00|448.97|446.67|449.07|446.77|449.08|446.78|448.97|446.67|10
1737291430000|2025-01-19 12:57:10|449.06|446.76|449.07|446.77|449.07|446.77|449.03|446.73|7
1737291440000|2025-01-19 12:57:20|449.08|446.78|449.21|446.91|449.24|446.94|449.08|446.78|7
1737291450000|2025-01-19 12:57:30|449.15|446.85|449.12|446.82|449.15|446.85|449.1|446.8|10
1737291460000|2025-01-19 12:57:40|449.08|446.78|449.19|446.89|449.19|446.89|449.08|446.78|11
1737291470000|2025-01-19 12:57:50|449.2|446.9|449.21|446.91|449.21|446.91|449.2|446.9|2
1737291480000|2025-01-19 12:58:00|449.01|446.71|448.93|446.63|449.01|446.71|448.91|446.61|10
1737291490000|2025-01-19 12:58:10|448.94|446.64|449.09|446.79|449.09|446.79|448.94|446.64|13
1737291500000|2025-01-19 12:58:20|449.1|446.8|449.22|446.92|449.22|446.92|449.1|446.8|6
1737291510000|2025-01-19 12:58:30|449.18|446.88|449.22|446.92|449.22|446.92|449.18|446.88|5
1737291520000|2025-01-19 12:58:40|449.21|446.91|449.24|446.94|449.24|446.94|449.17|446.87|7
1737291530000|2025-01-19 12:58:50|449.25|446.95|449.31|447.01|449.31|447.01|449.25|446.95|6
1737291540000|2025-01-19 12:59:00|449.32|447.02|449.45|447.15|449.46|447.16|449.32|447.02|11
1737291550000|2025-01-19 12:59:10|449.46|447.16|449.5|447.2|449.5|447.2|449.46|447.16|5
1737291560000|2025-01-19 12:59:20|449.51|447.21|449.5|447.2|449.53|447.23|449.49|447.19|5
1737291570000|2025-01-19 12:59:30|449.51|447.21|449.49|447.19|449.51|447.21|449.49|447.19|2
1737291580000|2025-01-19 12:59:40|449.48|447.18|449.67|447.37|449.67|447.37|449.48|447.18|3
1737291590000|2025-01-19 12:59:50|449.68|447.38|449.23|446.93|449.68|447.38|449.23|446.93|22
1737291600000|2025-01-19 13:00:00|449.22|446.92|448.88|446.58|449.23|446.93|448.85|446.55|14
1737291610000|2025-01-19 13:00:10|448.82|446.52|448.38|446.08|448.82|446.52|448.38|446.08|18
1737291620000|2025-01-19 13:00:20|448.39|446.09|448.39|446.09|448.39|446.09|448.37|446.07|5
1737291630000|2025-01-19 13:00:30|448.4|446.1|448.6|446.3|448.6|446.3|448.39|446.09|10
1737291640000|2025-01-19 13:00:40|448.61|446.31|448.71|446.41|448.71|446.41|448.61|446.31|11
1737291650000|2025-01-19 13:00:50|448.72|446.42|448.91|446.61|448.91|446.61|448.72|446.42|13
1737291660000|2025-01-19 13:01:00|448.92|446.62|449.07|446.77|449.08|446.78|448.92|446.62|9
1737291670000|2025-01-19 13:01:10|449.14|446.84|449.44|447.14|449.44|447.14|449.14|446.84|17
1737291680000|2025-01-19 13:01:20|449.45|447.15|449.48|447.18|449.48|447.18|449.45|447.15|4
1737291690000|2025-01-19 13:01:30|449.49|447.19|449.59|447.29|449.59|447.29|449.49|447.19|5
1737291700000|2025-01-19 13:01:40|449.6|447.3|449.45|447.15|449.6|447.3|449.45|447.15|7
1737291710000|2025-01-19 13:01:50|449.46|447.16|449.46|447.16|449.46|447.16|449.43|447.13|7
1737291720000|2025-01-19 13:02:00|449.47|447.17|449.48|447.18|449.48|447.18|449.46|447.16|4
1737291730000|2025-01-19 13:02:10|449.49|447.19|449.69|447.39|449.69|447.39|449.49|447.19|18
1737291740000|2025-01-19 13:02:20|449.63|447.33|449.48|447.18|449.63|447.33|449.46|447.16|11
1737291750000|2025-01-19 13:02:30|449.47|447.17|449.16|446.86|449.47|447.17|449.16|446.86|13
1737291760000|2025-01-19 13:02:40|449.17|446.87|449.01|446.71|449.17|446.87|449|446.7|12
1737291770000|2025-01-19 13:02:50|449.02|446.72|449.08|446.78|449.08|446.78|449.01|446.71|10
1737291780000|2025-01-19 13:03:00|449.07|446.77|449.09|446.79|449.09|446.79|449.07|446.77|3
1737291790000|2025-01-19 13:03:10|449.08|446.78|449.3|447|449.31|447.01|449.04|446.74|18
1737291800000|2025-01-19 13:03:20|449.31|447.01|449.36|447.06|449.37|447.07|449.31|447.01|8
1737291810000|2025-01-19 13:03:30|449.37|447.07|449.38|447.08|449.41|447.11|449.37|447.07|4
1737291820000|2025-01-19 13:03:40|449.28|446.98|448.98|446.68|449.3|447|448.97|446.67|17
1737291830000|2025-01-19 13:03:50|448.96|446.66|448.96|446.66|448.96|446.66|448.92|446.62|11
1737291840000|2025-01-19 13:04:00|448.95|446.65|448.83|446.53|448.96|446.66|448.78|446.48|18
1737291850000|2025-01-19 13:04:10|448.84|446.54|449.42|447.12|449.42|447.12|448.84|446.54|23
1737291860000|2025-01-19 13:04:20|449.43|447.13|449.48|447.18|449.48|447.18|449.43|447.13|10
1737291870000|2025-01-19 13:04:30|449.49|447.19|449.42|447.12|449.49|447.19|449.42|447.12|6
1737291880000|2025-01-19 13:04:40|449.43|447.13|449.61|447.31|449.62|447.32|449.43|447.13|13
1737291890000|2025-01-19 13:04:50|449.62|447.32|449.67|447.37|449.67|447.37|449.62|447.32|8
1737291900000|2025-01-19 13:05:00|449.68|447.38|449.48|447.18|449.68|447.38|449.44|447.14|18
1737291910000|2025-01-19 13:05:10|449.49|447.19|449.5|447.2|449.56|447.26|449.49|447.19|17
1737291920000|2025-01-19 13:05:20|449.51|447.21|449.41|447.11|449.51|447.21|449.4|447.1|5
1737291930000|2025-01-19 13:05:30|449.42|447.12|449.61|447.31|449.61|447.31|449.42|447.12|13
1737291940000|2025-01-19 13:05:40|449.62|447.32|451.57|449.27|451.57|449.27|449.62|447.32|26
1737291950000|2025-01-19 13:05:50|451.5|449.2|451.34|449.04|451.5|449.2|451.33|449.03|19
1737291960000|2025-01-19 13:06:00|451.28|448.98|451.13|448.83|451.29|448.99|451.13|448.83|15
1737291970000|2025-01-19 13:06:10|451.12|448.82|451.07|448.77|451.12|448.82|451.06|448.76|7
1737291980000|2025-01-19 13:06:20|451.06|448.76|451.06|448.76|451.06|448.76|451.03|448.73|7
1737291990000|2025-01-19 13:06:30|451.09|448.79|450.95|448.65|451.09|448.79|450.93|448.63|9
1737292000000|2025-01-19 13:06:40|450.94|448.64|450.98|448.68|450.99|448.69|450.85|448.55|14
1737292010000|2025-01-19 13:06:50|450.99|448.69|450.96|448.66|451.03|448.73|450.93|448.63|11
1737292020000|2025-01-19 13:07:00|450.95|448.65|450.92|448.62|450.95|448.65|450.91|448.61|6
1737292030000|2025-01-19 13:07:10|450.87|448.57|451.06|448.76|451.06|448.76|450.87|448.57|8
1737292040000|2025-01-19 13:07:20|451.01|448.71|451.19|448.89|451.19|448.89|451|448.7|12
1737292050000|2025-01-19 13:07:30|451.2|448.9|451.5|449.2|451.5|449.2|451.2|448.9|17
1737292060000|2025-01-19 13:07:40|451.51|449.21|451.55|449.25|451.66|449.36|451.5|449.2|16
1737292070000|2025-01-19 13:07:50|451.51|449.21|451.52|449.22|451.53|449.23|451.5|449.2|11
1737292080000|2025-01-19 13:08:00|451.51|449.21|451.12|448.82|451.51|449.21|451.1|448.8|19
1737292090000|2025-01-19 13:08:10|451.11|448.81|451.04|448.74|451.11|448.81|451.04|448.74|7
1737292100000|2025-01-19 13:08:20|451.05|448.75|450.92|448.62|451.09|448.79|450.92|448.62|11
1737292110000|2025-01-19 13:08:30|450.91|448.61|450.86|448.56|450.91|448.61|450.84|448.54|14
1737292120000|2025-01-19 13:08:40|450.85|448.55|450.78|448.48|450.87|448.57|450.78|448.48|10
1737292130000|2025-01-19 13:08:50|450.79|448.49|451.02|448.72|451.02|448.72|450.79|448.49|11
1737292140000|2025-01-19 13:09:00|451.03|448.73|451.02|448.72|451.07|448.77|451.02|448.72|11
1737292150000|2025-01-19 13:09:10|451.12|448.82|451.18|448.88|451.18|448.88|451.02|448.72|10
1737292160000|2025-01-19 13:09:20|451.17|448.87|451.26|448.96|451.27|448.97|451.17|448.87|14
1737292170000|2025-01-19 13:09:30|451.25|448.95|451.23|448.93|451.25|448.95|451.22|448.92|5
1737292180000|2025-01-19 13:09:40|451.24|448.94|451.13|448.83|451.25|448.95|451.13|448.83|8
1737292190000|2025-01-19 13:09:50|451.12|448.82|450.96|448.66|451.12|448.82|450.95|448.65|11
1737292200000|2025-01-19 13:10:00|450.95|448.65|450.6|448.3|450.95|448.65|450.6|448.3|12
1737292210000|2025-01-19 13:10:10|450.59|448.29|450.35|448.05|450.59|448.29|450.35|448.05|12
1737292220000|2025-01-19 13:10:20|450.36|448.06|450.33|448.03|450.37|448.07|450.32|448.02|9
1737292230000|2025-01-19 13:10:30|450.32|448.02|450.11|447.81|450.32|448.02|450.11|447.81|11
1737292240000|2025-01-19 13:10:40|450.1|447.8|450.17|447.87|450.17|447.87|450.03|447.73|13
1737292250000|2025-01-19 13:10:50|450.24|447.94|450.25|447.95|450.36|448.06|450.24|447.94|15
1737292260000|2025-01-19 13:11:00|450.24|447.94|449.84|447.54|450.24|447.94|449.69|447.39|18
1737292270000|2025-01-19 13:11:10|449.85|447.55|449.89|447.59|449.89|447.59|449.84|447.54|15
1737292280000|2025-01-19 13:11:20|449.88|447.58|449.79|447.49|449.89|447.59|449.78|447.48|8
1737292290000|2025-01-19 13:11:30|449.8|447.5|449.47|447.17|449.81|447.51|449.47|447.17|12
1737292300000|2025-01-19 13:11:40|449.54|447.24|449.54|447.24|449.55|447.25|449.48|447.18|15
1737292310000|2025-01-19 13:11:50|449.52|447.22|449.52|447.22|449.52|447.22|449.49|447.19|7
1737292320000|2025-01-19 13:12:00|449.47|447.17|449.45|447.15|449.47|447.17|449.45|447.15|3
1737292330000|2025-01-19 13:12:10|449.46|447.16|449.42|447.12|449.46|447.16|449.41|447.11|8
1737292340000|2025-01-19 13:12:20|449.41|447.11|449.42|447.12|449.51|447.21|449.41|447.11|8
1737292350000|2025-01-19 13:12:30|449.4|447.1|449.32|447.02|449.4|447.1|449.32|447.02|7
1737292360000|2025-01-19 13:12:40|449.33|447.03|449.47|447.17|449.47|447.17|449.33|447.03|12
1737292370000|2025-01-19 13:12:50|449.48|447.18|449.67|447.37|449.67|447.37|449.48|447.18|14
1737292380000|2025-01-19 13:13:00|449.72|447.42|449.6|447.3|449.79|447.49|449.6|447.3|12
1737292390000|2025-01-19 13:13:10|449.61|447.31|449.43|447.13|449.62|447.32|449.43|447.13|15
1737292400000|2025-01-19 13:13:20|449.36|447.06|449.26|446.96|449.36|447.06|449.25|446.95|10
1737292410000|2025-01-19 13:13:30|449.27|446.97|449.12|446.82|449.27|446.97|449.12|446.82|9
1737292420000|2025-01-19 13:13:40|449.13|446.83|449.01|446.71|449.13|446.83|449|446.7|13
1737292430000|2025-01-19 13:13:50|449.02|446.72|449|446.7|449.02|446.72|448.98|446.68|7
1737292440000|2025-01-19 13:14:00|448.96|446.66|448.9|446.6|448.96|446.66|448.83|446.53|9
1737292450000|2025-01-19 13:14:10|448.91|446.61|448.96|446.66|448.96|446.66|448.87|446.57|15
1737292460000|2025-01-19 13:14:20|448.97|446.67|449.22|446.92|449.22|446.92|448.97|446.67|14
1737292470000|2025-01-19 13:14:30|449.23|446.93|449.2|446.9|449.24|446.94|449.11|446.81|15
1737292480000|2025-01-19 13:14:40|449.21|446.91|449.21|446.91|449.21|446.91|449.21|446.91|1
1737292500000|2025-01-19 13:15:00|449.22|446.92|448.68|446.38|449.23|446.93|448.68|446.38|24
1737292510000|2025-01-19 13:15:10|448.69|446.39|448.48|446.18|448.7|446.4|448.48|446.18|20
1737292520000|2025-01-19 13:15:20|448.45|446.15|448.37|446.07|448.46|446.16|448.37|446.07|14
1737292530000|2025-01-19 13:15:30|448.3|446|448.32|446.02|448.32|446.02|448.24|445.94|16
1737292540000|2025-01-19 13:15:40|448.33|446.03|448.76|446.46|448.77|446.47|448.33|446.03|15
1737292550000|2025-01-19 13:15:50|448.77|446.47|448.71|446.41|448.84|446.54|448.66|446.36|22
1737292560000|2025-01-19 13:16:00|448.7|446.4|448.57|446.27|448.72|446.42|448.54|446.24|15
1737292570000|2025-01-19 13:16:10|448.58|446.28|448.63|446.33|448.64|446.34|448.56|446.26|17
1737292580000|2025-01-19 13:16:20|448.58|446.28|448.65|446.35|448.65|446.35|448.48|446.18|19
1737292590000|2025-01-19 13:16:30|448.66|446.36|449.15|446.85|449.15|446.85|448.66|446.36|17
1737292600000|2025-01-19 13:16:40|449.12|446.82|449.16|446.86|449.19|446.89|449.12|446.82|14
1737292610000|2025-01-19 13:16:50|449.17|446.87|449.05|446.75|449.28|446.98|449.04|446.74|17
1737292620000|2025-01-19 13:17:00|449.06|446.76|448.9|446.6|449.12|446.82|448.87|446.57|16
1737292630000|2025-01-19 13:17:10|448.91|446.61|449.28|446.98|449.28|446.98|448.91|446.61|16
1737292640000|2025-01-19 13:17:20|449.29|446.99|449.16|446.86|449.37|447.07|449.14|446.84|21
1737292650000|2025-01-19 13:17:30|449.17|446.87|449.01|446.71|449.22|446.92|448.98|446.68|12
1737292660000|2025-01-19 13:17:40|449.02|446.72|449.22|446.92|449.22|446.92|449.02|446.72|20
1737292670000|2025-01-19 13:17:50|449.21|446.91|449.39|447.09|449.39|447.09|449.21|446.91|9
1737292680000|2025-01-19 13:18:00|449.4|447.1|449.25|446.95|449.4|447.1|449.24|446.94|9
1737292690000|2025-01-19 13:18:10|449.24|446.94|449.2|446.9|449.24|446.94|449.19|446.89|6
1737292700000|2025-01-19 13:18:20|449.19|446.89|449.16|446.86|449.2|446.9|449.16|446.86|10
1737292710000|2025-01-19 13:18:30|449.15|446.85|449.55|447.25|449.56|447.26|449.13|446.83|19
1737292720000|2025-01-19 13:18:40|449.54|447.24|449.54|447.24|449.54|447.24|449.52|447.22|7
1737292730000|2025-01-19 13:18:50|449.52|447.22|449.5|447.2|449.53|447.23|449.5|447.2|5
1737292740000|2025-01-19 13:19:00|449.48|447.18|449.57|447.27|449.57|447.27|449.43|447.13|15
1737292750000|2025-01-19 13:19:10|449.62|447.32|449.55|447.25|449.65|447.35|449.53|447.23|9
1737292760000|2025-01-19 13:19:20|449.54|447.24|449.54|447.24|449.6|447.3|449.54|447.24|13
1737292770000|2025-01-19 13:19:30|449.52|447.22|449.4|447.1|449.52|447.22|449.4|447.1|9
1737292780000|2025-01-19 13:19:40|449.31|447.01|449.51|447.21|449.51|447.21|449.31|447.01|19
1737292790000|2025-01-19 13:19:50|449.52|447.22|449.71|447.41|449.8|447.5|449.52|447.22|18
1737292800000|2025-01-19 13:20:00|449.7|447.4|449.59|447.29|449.71|447.41|449.58|447.28|15
1737292810000|2025-01-19 13:20:10|449.54|447.24|449.59|447.29|449.6|447.3|449.43|447.13|13
1737292820000|2025-01-19 13:20:20|449.58|447.28|449.5|447.2|449.58|447.28|449.47|447.17|10
1737292830000|2025-01-19 13:20:30|449.51|447.21|449.44|447.14|449.52|447.22|449.41|447.11|11
1737292840000|2025-01-19 13:20:40|449.43|447.13|449.27|446.97|449.43|447.13|449.25|446.95|16
1737292850000|2025-01-19 13:20:50|449.24|446.94|449.37|447.07|449.37|447.07|449.24|446.94|11
1737292860000|2025-01-19 13:21:00|449.52|447.22|449.1|446.8|449.52|447.22|449.1|446.8|14
1737292870000|2025-01-19 13:21:10|449.09|446.79|448.92|446.62|449.09|446.79|448.82|446.52|13
1737292880000|2025-01-19 13:21:20|448.91|446.61|448.88|446.58|448.91|446.61|448.88|446.58|9
1737292890000|2025-01-19 13:21:30|448.89|446.59|448.61|446.31|448.89|446.59|448.61|446.31|12
1737292900000|2025-01-19 13:21:40|448.6|446.3|448.51|446.21|448.65|446.35|448.48|446.18|12
1737292910000|2025-01-19 13:21:50|448.52|446.22|448.7|446.4|448.7|446.4|448.52|446.22|18
1737292920000|2025-01-19 13:22:00|448.69|446.39|448.66|446.36|448.71|446.41|448.64|446.34|13
1737292930000|2025-01-19 13:22:10|448.65|446.35|448.72|446.42|448.79|446.49|448.59|446.29|20
1737292940000|2025-01-19 13:22:20|448.73|446.43|449.04|446.74|449.04|446.74|448.71|446.41|21
1737292950000|2025-01-19 13:22:30|449.1|446.8|449.34|447.04|449.34|447.04|449.1|446.8|16
1737292960000|2025-01-19 13:22:40|449.33|447.03|449.32|447.02|449.35|447.05|449.3|447|12
1737292970000|2025-01-19 13:22:50|449.33|447.03|449.7|447.4|449.7|447.4|449.33|447.03|17
1737292980000|2025-01-19 13:23:00|449.71|447.41|449.71|447.41|449.75|447.45|449.71|447.41|8
1737292990000|2025-01-19 13:23:10|449.77|447.47|449.86|447.56|449.86|447.56|449.77|447.47|4
1737293000000|2025-01-19 13:23:20|449.84|447.54|449.84|447.54|449.84|447.54|449.84|447.54|1
1737293010000|2025-01-19 13:23:30|449.83|447.53|449.78|447.48|449.83|447.53|449.75|447.45|5
1737293020000|2025-01-19 13:23:40|449.73|447.43|449.68|447.38|449.73|447.43|449.68|447.38|10
1737293030000|2025-01-19 13:23:50|449.69|447.39|449.5|447.2|449.69|447.39|449.5|447.2|16
1737293040000|2025-01-19 13:24:00|449.49|447.19|449.36|447.06|449.49|447.19|449.36|447.06|10
1737293050000|2025-01-19 13:24:10|449.32|447.02|449.39|447.09|449.39|447.09|449.31|447.01|14
1737293060000|2025-01-19 13:24:20|449.38|447.08|449.42|447.12|449.42|447.12|449.37|447.07|3
1737293070000|2025-01-19 13:24:30|449.41|447.11|449.63|447.33|449.63|447.33|449.39|447.09|17
1737293080000|2025-01-19 13:24:40|449.64|447.34|449.69|447.39|449.69|447.39|449.64|447.34|6
1737293100000|2025-01-19 13:25:00|449.63|447.33|449.68|447.38|449.68|447.38|449.59|447.29|11
1737293110000|2025-01-19 13:25:10|449.69|447.39|449.98|447.68|449.98|447.68|449.69|447.39|12
1737293120000|2025-01-19 13:25:20|449.99|447.69|449.96|447.66|449.99|447.69|449.96|447.66|6
1737293130000|2025-01-19 13:25:30|449.97|447.67|449.98|447.68|450|447.7|449.93|447.63|9
1737293140000|2025-01-19 13:25:40|449.97|447.67|449.94|447.64|449.98|447.68|449.94|447.64|6
1737293150000|2025-01-19 13:25:50|449.88|447.58|449.99|447.69|450|447.7|449.88|447.58|8
1737293160000|2025-01-19 13:26:00|449.98|447.68|450.04|447.74|450.07|447.77|449.92|447.62|14
1737293170000|2025-01-19 13:26:10|450.05|447.75|450.14|447.84|450.14|447.84|450.05|447.75|10
1737293180000|2025-01-19 13:26:20|450.15|447.85|449.91|447.61|450.15|447.85|449.88|447.58|11
1737293190000|2025-01-19 13:26:30|449.85|447.55|449.82|447.52|449.85|447.55|449.81|447.51|8
1737293200000|2025-01-19 13:26:40|449.8|447.5|449.85|447.55|449.85|447.55|449.78|447.48|13
1737293210000|2025-01-19 13:26:50|449.86|447.56|449.93|447.63|449.93|447.63|449.86|447.56|5
1737293220000|2025-01-19 13:27:00|449.94|447.64|450.08|447.78|450.12|447.82|449.94|447.64|11
1737293230000|2025-01-19 13:27:10|450.07|447.77|450.18|447.88|450.2|447.9|450.06|447.76|10
1737293240000|2025-01-19 13:27:20|450.17|447.87|450.17|447.87|450.17|447.87|450.11|447.81|9
1737293250000|2025-01-19 13:27:30|450.24|447.94|450.31|448.01|450.31|448.01|450.21|447.91|9
1737293260000|2025-01-19 13:27:40|450.32|448.02|450.28|447.98|450.32|448.02|450.28|447.98|5
1737293270000|2025-01-19 13:27:50|450.27|447.97|450.62|448.32|450.62|448.32|450.21|447.91|14
1737293280000|2025-01-19 13:28:00|450.63|448.33|450.65|448.35|450.67|448.37|450.63|448.33|7
1737293290000|2025-01-19 13:28:10|450.66|448.36|450.59|448.29|450.66|448.36|450.58|448.28|10
1737293300000|2025-01-19 13:28:20|450.58|448.28|450.38|448.08|450.58|448.28|450.37|448.07|9
1737293310000|2025-01-19 13:28:30|450.37|448.07|450.34|448.04|450.37|448.07|450.34|448.04|4
1737293320000|2025-01-19 13:28:40|450.33|448.03|450.31|448.01|450.37|448.07|450.31|448.01|11
1737293330000|2025-01-19 13:28:50|450.32|448.02|450.22|447.92|450.32|448.02|450.22|447.92|10
1737293340000|2025-01-19 13:29:00|450.21|447.91|450.04|447.74|450.21|447.91|450.04|447.74|9
1737293350000|2025-01-19 13:29:10|450.03|447.73|449.96|447.66|450.03|447.73|449.96|447.66|8
1737293360000|2025-01-19 13:29:20|449.95|447.65|449.9|447.6|449.95|447.65|449.9|447.6|6
1737293370000|2025-01-19 13:29:30|449.89|447.59|449.83|447.53|449.9|447.6|449.83|447.53|4
1737293380000|2025-01-19 13:29:40|449.82|447.52|449.83|447.53|449.83|447.53|449.82|447.52|2
1737293390000|2025-01-19 13:29:50|449.88|447.58|450.03|447.73|450.04|447.74|449.88|447.58|12
1737293400000|2025-01-19 13:30:00|450.04|447.74|449.92|447.62|450.07|447.77|449.92|447.62|10
1737293410000|2025-01-19 13:30:10|449.89|447.59|449.61|447.31|449.89|447.59|449.61|447.31|13
1737293420000|2025-01-19 13:30:20|449.6|447.3|449.57|447.27|449.6|447.3|449.57|447.27|6
1737293430000|2025-01-19 13:30:30|449.54|447.24|449.45|447.15|449.54|447.24|449.45|447.15|6
1737293440000|2025-01-19 13:30:40|449.44|447.14|449.24|446.94|449.44|447.14|449.24|446.94|12
1737293450000|2025-01-19 13:30:50|449.2|446.9|449.14|446.84|449.2|446.9|449.14|446.84|11
1737293460000|2025-01-19 13:31:00|449.13|446.83|449.03|446.73|449.16|446.86|449.03|446.73|13
1737293470000|2025-01-19 13:31:10|449.04|446.74|449|446.7|449.06|446.76|448.97|446.67|14
1737293480000|2025-01-19 13:31:20|448.99|446.69|448.91|446.61|448.99|446.69|448.91|446.61|8
1737293490000|2025-01-19 13:31:30|448.88|446.58|448.97|446.67|448.97|446.67|448.82|446.52|12
1737293500000|2025-01-19 13:31:40|448.96|446.66|449.77|447.47|449.77|447.47|448.96|446.66|18
1737293510000|2025-01-19 13:31:50|449.76|447.46|450.04|447.74|450.06|447.76|449.76|447.46|14
1737293520000|2025-01-19 13:32:00|450.07|447.77|450.08|447.78|450.1|447.8|450.07|447.77|11
1737293530000|2025-01-19 13:32:10|450.07|447.77|450.1|447.8|450.11|447.81|450.06|447.76|7
1737293540000|2025-01-19 13:32:20|450.11|447.81|450.13|447.83|450.17|447.87|450.11|447.81|11
1737293550000|2025-01-19 13:32:30|450.12|447.82|450.08|447.78|450.12|447.82|450.08|447.78|5
1737293560000|2025-01-19 13:32:40|450.04|447.74|449.98|447.68|450.04|447.74|449.98|447.68|6
1737293570000|2025-01-19 13:32:50|450.09|447.79|450.15|447.85|450.15|447.85|450.09|447.79|5
1737293580000|2025-01-19 13:33:00|450.16|447.86|450.3|448|450.31|448.01|450.16|447.86|16
1737293590000|2025-01-19 13:33:10|450.29|447.99|450.38|448.08|450.4|448.1|450.29|447.99|5
1737293600000|2025-01-19 13:33:20|450.39|448.09|450.35|448.05|450.4|448.1|450.35|448.05|10
1737293610000|2025-01-19 13:33:30|450.36|448.06|450.61|448.31|450.61|448.31|450.36|448.06|11
1737293620000|2025-01-19 13:33:40|450.62|448.32|450.88|448.58|450.88|448.58|450.62|448.32|16
1737293630000|2025-01-19 13:33:50|450.89|448.59|450.96|448.66|450.96|448.66|450.89|448.59|8
1737293640000|2025-01-19 13:34:00|450.97|448.67|450.98|448.68|450.98|448.68|450.97|448.67|2
1737293650000|2025-01-19 13:34:10|450.99|448.69|450.96|448.66|450.99|448.69|450.9|448.6|8
1737293660000|2025-01-19 13:34:20|450.97|448.67|450.98|448.68|450.99|448.69|450.97|448.67|4
1737293670000|2025-01-19 13:34:30|450.99|448.69|451|448.7|451.05|448.75|450.99|448.69|10
1737293680000|2025-01-19 13:34:40|450.99|448.69|450.81|448.51|450.99|448.69|450.81|448.51|11
1737293690000|2025-01-19 13:34:50|450.8|448.5|450.64|448.34|450.8|448.5|450.64|448.34|8
1737293700000|2025-01-19 13:35:00|450.65|448.35|450.71|448.41|450.71|448.41|450.62|448.32|9
1737293710000|2025-01-19 13:35:10|450.72|448.42|450.7|448.4|450.72|448.42|450.68|448.38|7
1737293720000|2025-01-19 13:35:20|450.69|448.39|450.86|448.56|450.88|448.58|450.69|448.39|12
1737293730000|2025-01-19 13:35:30|450.85|448.55|450.98|448.68|450.98|448.68|450.85|448.55|8
1737293740000|2025-01-19 13:35:40|450.99|448.69|450.91|448.61|450.99|448.69|450.91|448.61|7
1737293750000|2025-01-19 13:35:50|450.81|448.51|450.6|448.3|450.81|448.51|450.59|448.29|12
1737293760000|2025-01-19 13:36:00|450.59|448.29|450.42|448.12|450.59|448.29|450.42|448.12|12
1737293770000|2025-01-19 13:36:10|450.43|448.13|450.4|448.1|450.43|448.13|450.39|448.09|8
1737293780000|2025-01-19 13:36:20|450.45|448.15|450.44|448.14|450.45|448.15|450.44|448.14|2
1737293790000|2025-01-19 13:36:30|450.43|448.13|450.53|448.23|450.53|448.23|450.36|448.06|12
1737293800000|2025-01-19 13:36:40|450.51|448.21|450.44|448.14|450.52|448.22|450.44|448.14|7
1737293810000|2025-01-19 13:36:50|450.43|448.13|450.11|447.81|450.43|448.13|450.1|447.8|14
1737293820000|2025-01-19 13:37:00|450.12|447.82|450.13|447.83|450.18|447.88|450.12|447.82|15
1737293830000|2025-01-19 13:37:10|450.12|447.82|450.1|447.8|450.13|447.83|450.1|447.8|7
1737293840000|2025-01-19 13:37:20|450.09|447.79|450.22|447.92|450.22|447.92|450.08|447.78|9
1737293850000|2025-01-19 13:37:30|450.23|447.93|450.37|448.07|450.37|448.07|450.23|447.93|9
1737293860000|2025-01-19 13:37:40|450.38|448.08|450.51|448.21|450.51|448.21|450.38|448.08|14
1737293870000|2025-01-19 13:37:50|450.5|448.2|450.62|448.32|450.63|448.33|450.5|448.2|6
1737293880000|2025-01-19 13:38:00|450.63|448.33|450.67|448.37|450.67|448.37|450.63|448.33|11
1737293890000|2025-01-19 13:38:10|450.68|448.38|450.7|448.4|450.7|448.4|450.63|448.33|7
1737293900000|2025-01-19 13:38:20|450.69|448.39|450.69|448.39|450.69|448.39|450.69|448.39|1
1737293910000|2025-01-19 13:38:30|450.7|448.4|450.6|448.3|450.7|448.4|450.54|448.24|5
1737293920000|2025-01-19 13:38:40|450.59|448.29|450.61|448.31|450.61|448.31|450.58|448.28|7
1737293930000|2025-01-19 13:38:50|450.62|448.32|450.68|448.38|450.69|448.39|450.62|448.32|5
1737293940000|2025-01-19 13:39:00|450.72|448.42|450.78|448.48|450.79|448.49|450.72|448.42|8
1737293950000|2025-01-19 13:39:10|450.79|448.49|450.84|448.54|450.85|448.55|450.79|448.49|8
1737293960000|2025-01-19 13:39:20|450.83|448.53|450.78|448.48|450.83|448.53|450.78|448.48|6
1737293970000|2025-01-19 13:39:30|450.77|448.47|450.59|448.29|450.77|448.47|450.58|448.28|6
1737293980000|2025-01-19 13:39:40|450.58|448.28|450.52|448.22|450.61|448.31|450.52|448.22|13
1737293990000|2025-01-19 13:39:50|450.51|448.21|450.45|448.15|450.51|448.21|450.45|448.15|5
1737294000000|2025-01-19 13:40:00|450.44|448.14|450.37|448.07|450.44|448.14|450.37|448.07|6
1737294010000|2025-01-19 13:40:10|450.36|448.06|450.34|448.04|450.37|448.07|450.34|448.04|4
1737294020000|2025-01-19 13:40:20|450.33|448.03|450.59|448.29|450.59|448.29|450.33|448.03|14
1737294030000|2025-01-19 13:40:30|450.6|448.3|450.63|448.33|450.64|448.34|450.6|448.3|10
1737294040000|2025-01-19 13:40:40|450.62|448.32|450.51|448.21|450.62|448.32|450.51|448.21|7
1737294050000|2025-01-19 13:40:50|450.5|448.2|450.44|448.14|450.5|448.2|450.44|448.14|5
1737294060000|2025-01-19 13:41:00|450.4|448.1|449.86|447.56|450.4|448.1|449.86|447.56|23
1737294070000|2025-01-19 13:41:10|449.87|447.57|449.78|447.48|449.87|447.57|449.77|447.47|8
1737294080000|2025-01-19 13:41:20|449.79|447.49|450|447.7|450.01|447.71|449.78|447.48|11
1737294090000|2025-01-19 13:41:30|449.99|447.69|449.92|447.62|450|447.7|449.89|447.59|6
1737294100000|2025-01-19 13:41:40|449.89|447.59|449.88|447.58|449.89|447.59|449.88|447.58|4
1737294110000|2025-01-19 13:41:50|449.87|447.57|449.62|447.32|449.87|447.57|449.62|447.32|12
1737294120000|2025-01-19 13:42:00|449.64|447.34|449.64|447.34|449.64|447.34|449.61|447.31|9
1737294130000|2025-01-19 13:42:10|449.63|447.33|449.73|447.43|449.74|447.44|449.63|447.33|8
1737294140000|2025-01-19 13:42:20|449.72|447.42|449.96|447.66|449.96|447.66|449.72|447.42|16
1737294150000|2025-01-19 13:42:30|449.97|447.67|450.18|447.88|450.18|447.88|449.97|447.67|13
1737294160000|2025-01-19 13:42:40|450.19|447.89|450.21|447.91|450.27|447.97|450.19|447.89|10
1737294170000|2025-01-19 13:42:50|450.22|447.92|450.13|447.83|450.22|447.92|450.07|447.77|11
1737294180000|2025-01-19 13:43:00|450.12|447.82|450.16|447.86|450.19|447.89|450.09|447.79|8
1737294190000|2025-01-19 13:43:10|450.15|447.85|450.04|447.74|450.15|447.85|450.04|447.74|10
1737294200000|2025-01-19 13:43:20|450.03|447.73|450.17|447.87|450.17|447.87|450.01|447.71|11
1737294210000|2025-01-19 13:43:30|450.18|447.88|450.44|448.14|450.44|448.14|450.18|447.88|16
1737294220000|2025-01-19 13:43:40|450.45|448.15|450.36|448.06|450.45|448.15|450.36|448.06|8
1737294230000|2025-01-19 13:43:50|450.33|448.03|450.31|448.01|450.36|448.06|450.31|448.01|12
1737294240000|2025-01-19 13:44:00|450.3|448|450.19|447.89|450.3|448|450.19|447.89|10
1737294250000|2025-01-19 13:44:10|450.18|447.88|450.27|447.97|450.3|448|450.18|447.88|4
1737294260000|2025-01-19 13:44:20|450.28|447.98|450.44|448.14|450.45|448.15|450.28|447.98|14
1737294270000|2025-01-19 13:44:30|450.45|448.15|450.48|448.18|450.49|448.19|450.45|448.15|6
1737294280000|2025-01-19 13:44:40|450.47|448.17|450.48|448.18|450.51|448.21|450.47|448.17|5
1737294290000|2025-01-19 13:44:50|450.49|448.19|450.49|448.19|450.49|448.19|450.49|448.19|1
1737294300000|2025-01-19 13:45:00|450.48|448.18|450.5|448.2|450.5|448.2|450.46|448.16|6
1737294310000|2025-01-19 13:45:10|450.49|448.19|450.62|448.32|450.63|448.33|450.48|448.18|10
1737294320000|2025-01-19 13:45:20|450.63|448.33|450.58|448.28|450.66|448.36|450.58|448.28|9
1737294330000|2025-01-19 13:45:30|450.47|448.17|450.41|448.11|450.56|448.26|450.41|448.11|10
1737294340000|2025-01-19 13:45:40|450.4|448.1|450.12|447.82|450.4|448.1|450.12|447.82|11
1737294350000|2025-01-19 13:45:50|450.11|447.81|450.11|447.81|450.12|447.82|450.11|447.81|5
1737294360000|2025-01-19 13:46:00|450.1|447.8|449.8|447.5|450.11|447.81|449.8|447.5|15
1737294370000|2025-01-19 13:46:10|449.85|447.55|449.79|447.49|449.85|447.55|449.76|447.46|15
1737294380000|2025-01-19 13:46:20|449.78|447.48|449.92|447.62|449.92|447.62|449.77|447.47|6
1737294390000|2025-01-19 13:46:30|449.93|447.63|450|447.7|450.02|447.72|449.93|447.63|9
1737294400000|2025-01-19 13:46:40|449.99|447.69|449.86|447.56|449.99|447.69|449.86|447.56|8
1737294410000|2025-01-19 13:46:50|449.85|447.55|449.76|447.46|449.85|447.55|449.76|447.46|6
1737294420000|2025-01-19 13:47:00|449.75|447.45|449.74|447.44|449.75|447.45|449.73|447.43|4
1737294430000|2025-01-19 13:47:10|449.73|447.43|449.73|447.43|449.78|447.48|449.7|447.4|11
1737294440000|2025-01-19 13:47:20|449.7|447.4|449.61|447.31|449.7|447.4|449.61|447.31|8
1737294450000|2025-01-19 13:47:30|449.6|447.3|449.85|447.55|449.86|447.56|449.58|447.28|10
1737294460000|2025-01-19 13:47:40|449.86|447.56|449.77|447.47|449.86|447.56|449.76|447.46|10
1737294470000|2025-01-19 13:47:50|449.76|447.46|449.51|447.21|449.76|447.46|449.51|447.21|14
1737294480000|2025-01-19 13:48:00|449.5|447.2|449.75|447.45|449.75|447.45|449.5|447.2|12
1737294490000|2025-01-19 13:48:10|449.76|447.46|449.76|447.46|449.79|447.49|449.75|447.45|11
1737294500000|2025-01-19 13:48:20|449.75|447.45|449.7|447.4|449.75|447.45|449.7|447.4|10
1737294510000|2025-01-19 13:48:30|449.79|447.49|449.86|447.56|449.86|447.56|449.79|447.49|10
1737294520000|2025-01-19 13:48:40|449.87|447.57|449.65|447.35|449.87|447.57|449.64|447.34|16
1737294530000|2025-01-19 13:48:50|449.64|447.34|449.62|447.32|449.65|447.35|449.62|447.32|5
1737294540000|2025-01-19 13:49:00|449.61|447.31|449.49|447.19|449.61|447.31|449.48|447.18|9
1737294550000|2025-01-19 13:49:10|449.48|447.18|449.3|447|449.48|447.18|449.26|446.96|13
1737294560000|2025-01-19 13:49:20|449.29|446.99|449.22|446.92|449.29|446.99|449.22|446.92|9
1737294570000|2025-01-19 13:49:30|449.23|446.93|449.17|446.87|449.23|446.93|449.17|446.87|5
1737294580000|2025-01-19 13:49:40|449.18|446.88|449.14|446.84|449.18|446.88|449.14|446.84|5
1737294590000|2025-01-19 13:49:50|449.13|446.83|449.09|446.79|449.13|446.83|449.09|446.79|5
1737294600000|2025-01-19 13:50:00|449.14|446.84|449.29|446.99|449.29|446.99|449.14|446.84|10
1737294610000|2025-01-19 13:50:10|449.3|447|449.53|447.23|449.53|447.23|449.3|447|11
1737294620000|2025-01-19 13:50:20|449.54|447.24|449.67|447.37|449.68|447.38|449.54|447.24|9
1737294630000|2025-01-19 13:50:30|449.7|447.4|449.67|447.37|449.7|447.4|449.67|447.37|6
1737294640000|2025-01-19 13:50:40|449.66|447.36|449.46|447.16|449.66|447.36|449.46|447.16|10
1737294650000|2025-01-19 13:50:50|449.45|447.15|449.33|447.03|449.45|447.15|449.31|447.01|7
1737294660000|2025-01-19 13:51:00|449.31|447.01|449.28|446.98|449.31|447.01|449.26|446.96|10
1737294670000|2025-01-19 13:51:10|449.25|446.95|449.19|446.89|449.25|446.95|449.16|446.86|10
1737294680000|2025-01-19 13:51:20|449.18|446.88|449.15|446.85|449.18|446.88|449.15|446.85|4
1737294690000|2025-01-19 13:51:30|449.12|446.82|449.14|446.84|449.14|446.84|449.12|446.82|3
1737294700000|2025-01-19 13:51:40|449.15|446.85|449.3|447|449.31|447.01|449.15|446.85|12
1737294710000|2025-01-19 13:51:50|449.31|447.01|449.41|447.11|449.49|447.19|449.31|447.01|15
1737294720000|2025-01-19 13:52:00|449.4|447.1|449.3|447|449.4|447.1|449.3|447|5
1737294730000|2025-01-19 13:52:10|449.29|446.99|449.18|446.88|449.29|446.99|449.18|446.88|8
1737294740000|2025-01-19 13:52:20|449.17|446.87|449.14|446.84|449.19|446.89|449.14|446.84|10
1737294750000|2025-01-19 13:52:30|449.12|446.82|449.09|446.79|449.12|446.82|449.01|446.71|13
1737294760000|2025-01-19 13:52:40|449.13|446.83|449.26|446.96|449.26|446.96|449.12|446.82|9
1737294770000|2025-01-19 13:52:50|449.25|446.95|449.3|447|449.32|447.02|449.24|446.94|13
1737294780000|2025-01-19 13:53:00|449.31|447.01|449.72|447.42|449.72|447.42|449.31|447.01|13
1737294790000|2025-01-19 13:53:10|449.73|447.43|450.04|447.74|450.04|447.74|449.73|447.43|18
1737294800000|2025-01-19 13:53:20|450|447.7|450.13|447.83|450.13|447.83|450|447.7|13
1737294810000|2025-01-19 13:53:30|450.12|447.82|450.06|447.76|450.13|447.83|450.06|447.76|8
1737294820000|2025-01-19 13:53:40|450.07|447.77|450.13|447.83|450.14|447.84|450.06|447.76|16
1737294830000|2025-01-19 13:53:50|450.14|447.84|449.67|447.37|450.22|447.92|449.67|447.37|16
1737294840000|2025-01-19 13:54:00|449.66|447.36|449.63|447.33|449.66|447.36|449.59|447.29|11
1737294850000|2025-01-19 13:54:10|449.62|447.32|449.62|447.32|449.64|447.34|449.61|447.31|6
1737294860000|2025-01-19 13:54:20|449.63|447.33|449.79|447.49|449.79|447.49|449.59|447.29|11
1737294870000|2025-01-19 13:54:30|449.78|447.48|449.77|447.47|449.78|447.48|449.77|447.47|8
1737294880000|2025-01-19 13:54:40|449.76|447.46|449.73|447.43|449.76|447.46|449.73|447.43|6
1737294890000|2025-01-19 13:54:50|449.6|447.3|449.69|447.39|449.71|447.41|449.56|447.26|16
1737294900000|2025-01-19 13:55:00|449.7|447.4|449.68|447.38|449.7|447.4|449.6|447.3|11
1737294910000|2025-01-19 13:55:10|449.69|447.39|449.68|447.38|449.69|447.39|449.64|447.34|8
1737294920000|2025-01-19 13:55:20|449.67|447.37|449.74|447.44|449.75|447.45|449.67|447.37|8
1737294930000|2025-01-19 13:55:30|449.75|447.45|449.67|447.37|449.75|447.45|449.66|447.36|7
1737294940000|2025-01-19 13:55:40|449.66|447.36|449.86|447.56|449.86|447.56|449.62|447.32|8
1737294950000|2025-01-19 13:55:50|450.09|447.79|450.72|448.42|450.73|448.43|450.09|447.79|30
1737294960000|2025-01-19 13:56:00|450.73|448.43|450.77|448.47|450.8|448.5|450.73|448.43|8
1737294970000|2025-01-19 13:56:10|450.78|448.48|451.53|449.23|451.53|449.23|450.78|448.48|21
1737294980000|2025-01-19 13:56:20|451.54|449.24|452|449.7|452|449.7|451.54|449.24|21
1737294990000|2025-01-19 13:56:30|451.91|449.61|451.55|449.25|451.91|449.61|451.53|449.23|24
1737295000000|2025-01-19 13:56:40|451.56|449.26|451.57|449.27|451.64|449.34|451.47|449.17|21
1737295010000|2025-01-19 13:56:50|451.58|449.28|452.01|449.71|452.01|449.71|451.58|449.28|18
1737295020000|2025-01-19 13:57:00|452.02|449.72|451.95|449.65|452.08|449.78|451.95|449.65|16
1737295030000|2025-01-19 13:57:10|451.94|449.64|451.73|449.43|451.95|449.65|451.72|449.42|16
1737295040000|2025-01-19 13:57:20|451.71|449.41|451.42|449.12|451.71|449.41|451.38|449.08|18
1737295050000|2025-01-19 13:57:30|451.41|449.11|451.46|449.16|451.47|449.17|451.41|449.11|12
1737295060000|2025-01-19 13:57:40|451.52|449.22|451.85|449.55|451.85|449.55|451.52|449.22|13
1737295070000|2025-01-19 13:57:50|451.86|449.56|451.97|449.67|451.97|449.67|451.86|449.56|11
1737295080000|2025-01-19 13:58:00|451.98|449.68|452.41|450.11|452.41|450.11|451.98|449.68|17
1737295090000|2025-01-19 13:58:10|452.42|450.12|452.57|450.27|452.57|450.27|452.42|450.12|19
1737295100000|2025-01-19 13:58:20|452.58|450.28|452.3|450|452.58|450.28|452.3|450|16
1737295110000|2025-01-19 13:58:30|452.31|450.01|452.31|450.01|452.32|450.02|452.18|449.88|9
1737295120000|2025-01-19 13:58:40|452.35|450.05|452.63|450.33|452.63|450.33|452.35|450.05|13
1737295130000|2025-01-19 13:58:50|452.64|450.34|453.18|450.88|453.19|450.89|452.64|450.34|24
1737295140000|2025-01-19 13:59:00|453.19|450.89|452.92|450.62|453.44|451.14|452.92|450.62|15
1737295150000|2025-01-19 13:59:10|452.93|450.63|452.53|450.23|452.93|450.63|452.45|450.15|11
1737295160000|2025-01-19 13:59:20|452.54|450.24|452.68|450.38|452.69|450.39|452.54|450.24|14
1737295170000|2025-01-19 13:59:30|452.69|450.39|452.81|450.51|452.83|450.53|452.69|450.39|12
1737295180000|2025-01-19 13:59:40|452.8|450.5|452.86|450.56|452.86|450.56|452.61|450.31|18
1737295190000|2025-01-19 13:59:50|452.84|450.54|453|450.7|453.04|450.74|452.84|450.54|16
1737295200000|2025-01-19 14:00:00|453.01|450.71|452.88|450.58|453.24|450.94|452.88|450.58|15
1737295210000|2025-01-19 14:00:10|452.81|450.51|452.65|450.35|452.84|450.54|452.64|450.34|22
1737295220000|2025-01-19 14:00:20|452.64|450.34|452.47|450.17|452.64|450.34|452.41|450.11|19
1737295230000|2025-01-19 14:00:30|452.48|450.18|451.93|449.63|452.49|450.19|451.92|449.62|17
1737295240000|2025-01-19 14:00:40|451.92|449.62|452.19|449.89|452.22|449.92|451.79|449.49|19
1737295250000|2025-01-19 14:00:50|452.2|449.9|452.23|449.93|452.26|449.96|452.2|449.9|12
1737295260000|2025-01-19 14:01:00|452.22|449.92|451.98|449.68|452.22|449.92|451.96|449.66|15
1737295270000|2025-01-19 14:01:10|451.97|449.67|452.2|449.9|452.2|449.9|451.97|449.67|18
1737295280000|2025-01-19 14:01:20|452.21|449.91|452.02|449.72|452.21|449.91|452.02|449.72|17
1737295290000|2025-01-19 14:01:30|451.97|449.67|451.9|449.6|451.98|449.68|451.9|449.6|15
1737295300000|2025-01-19 14:01:40|451.91|449.61|451.75|449.45|451.91|449.61|451.73|449.43|12
1737295310000|2025-01-19 14:01:50|451.76|449.46|452.12|449.82|452.12|449.82|451.76|449.46|14
1737295320000|2025-01-19 14:02:00|452.18|449.88|452.41|450.11|452.41|450.11|452.18|449.88|14
1737295330000|2025-01-19 14:02:10|452.42|450.12|452.5|450.2|452.69|450.39|452.42|450.12|20
1737295340000|2025-01-19 14:02:20|452.49|450.19|452.83|450.53|452.83|450.53|452.49|450.19|13
1737295350000|2025-01-19 14:02:30|452.84|450.54|452.52|450.22|452.94|450.64|452.52|450.22|16
1737295360000|2025-01-19 14:02:40|452.51|450.21|452.43|450.13|452.51|450.21|452.39|450.09|17
1737295370000|2025-01-19 14:02:50|452.44|450.14|452.19|449.89|452.46|450.16|452.19|449.89|19
1737295380000|2025-01-19 14:03:00|452.18|449.88|452.19|449.89|452.19|449.89|452.13|449.83|14
1737295390000|2025-01-19 14:03:10|452.2|449.9|452.18|449.88|452.28|449.98|452.06|449.76|15
1737295400000|2025-01-19 14:03:20|452.17|449.87|452.3|450|452.3|450|452.1|449.8|16
1737295410000|2025-01-19 14:03:30|452.28|449.98|452.55|450.25|452.55|450.25|452.28|449.98|16
1737295420000|2025-01-19 14:03:40|452.56|450.26|452.86|450.56|452.94|450.64|452.56|450.26|17
1737295430000|2025-01-19 14:03:50|453.1|450.8|453.39|451.09|453.39|451.09|453.1|450.8|16
1737295440000|2025-01-19 14:04:00|453.4|451.1|453.42|451.12|453.45|451.15|453.38|451.08|12
1737295450000|2025-01-19 14:04:10|453.43|451.13|453.58|451.28|453.81|451.51|453.41|451.11|20
1737295460000|2025-01-19 14:04:20|453.59|451.29|453.82|451.52|453.82|451.52|453.59|451.29|16
1737295470000|2025-01-19 14:04:30|453.83|451.53|453.66|451.36|453.84|451.54|453.62|451.32|11
1737295480000|2025-01-19 14:04:40|453.8|451.5|453.9|451.6|453.9|451.6|453.8|451.5|13
1737295490000|2025-01-19 14:04:50|453.91|451.61|454.16|451.86|454.16|451.86|453.85|451.55|16
1737295500000|2025-01-19 14:05:00|454.15|451.85|453.84|451.54|454.15|451.85|453.84|451.54|15
1737295510000|2025-01-19 14:05:10|453.82|451.52|454.08|451.78|454.08|451.78|453.79|451.49|11
1737295520000|2025-01-19 14:05:20|454.09|451.79|454.12|451.82|454.14|451.84|454.09|451.79|12
1737295530000|2025-01-19 14:05:30|454.11|451.81|454.52|452.22|454.52|452.22|454.1|451.8|15
1737295540000|2025-01-19 14:05:40|454.53|452.23|454.52|452.22|454.56|452.26|454.5|452.2|8
1737295550000|2025-01-19 14:05:50|454.53|452.23|454.27|451.97|454.57|452.27|454.25|451.95|25
1737295560000|2025-01-19 14:06:00|454.26|451.96|454.06|451.76|454.27|451.97|453.97|451.67|17
1737295570000|2025-01-19 14:06:10|454.07|451.77|454.52|452.22|454.52|452.22|454.07|451.77|13
1737295580000|2025-01-19 14:06:20|454.53|452.23|454.49|452.19|454.56|452.26|454.49|452.19|9
1737295590000|2025-01-19 14:06:30|454.4|452.1|454.63|452.33|454.63|452.33|454.39|452.09|12
1737295600000|2025-01-19 14:06:40|454.62|452.32|454.48|452.18|454.62|452.32|454.44|452.14|13
1737295610000|2025-01-19 14:06:50|454.49|452.19|454.92|452.62|455.09|452.79|454.49|452.19|16
1737295620000|2025-01-19 14:07:00|454.93|452.63|454.76|452.46|454.95|452.65|454.74|452.44|15
1737295630000|2025-01-19 14:07:10|454.74|452.44|454.66|452.36|454.79|452.49|454.65|452.35|16
1737295640000|2025-01-19 14:07:20|454.67|452.37|455|452.7|455.01|452.71|454.61|452.31|12
1737295650000|2025-01-19 14:07:30|455.01|452.71|454.98|452.68|455.03|452.73|454.98|452.68|10
1737295660000|2025-01-19 14:07:40|454.97|452.67|454.71|452.41|454.97|452.67|454.7|452.4|15
1737295670000|2025-01-19 14:07:50|454.7|452.4|454.62|452.32|454.71|452.41|454.58|452.28|13
1737295680000|2025-01-19 14:08:00|454.63|452.33|454.38|452.08|454.63|452.33|454.27|451.97|14
1737295690000|2025-01-19 14:08:10|454.36|452.06|454.35|452.05|454.44|452.14|454.35|452.05|16
1737295700000|2025-01-19 14:08:20|454.36|452.06|454.86|452.56|454.86|452.56|454.36|452.06|18
1737295710000|2025-01-19 14:08:30|454.87|452.57|454.86|452.56|454.9|452.6|454.79|452.49|12
1737295720000|2025-01-19 14:08:40|454.87|452.57|454.84|452.54|454.96|452.66|454.82|452.52|17
1737295730000|2025-01-19 14:08:50|454.85|452.55|455.07|452.77|455.11|452.81|454.84|452.54|20
1737295740000|2025-01-19 14:09:00|455.08|452.78|455.23|452.93|455.29|452.99|455.08|452.78|16
1737295750000|2025-01-19 14:09:10|455.13|452.83|455.16|452.86|455.19|452.89|455.13|452.83|7
1737295760000|2025-01-19 14:09:20|455.17|452.87|455.22|452.92|455.22|452.92|455.08|452.78|13
1737295770000|2025-01-19 14:09:30|455.21|452.91|455.22|452.92|455.31|453.01|455.21|452.91|17
1737295780000|2025-01-19 14:09:40|455.23|452.93|455.13|452.83|455.23|452.93|455.09|452.79|16
1737295790000|2025-01-19 14:09:50|455.14|452.84|455.27|452.97|455.27|452.97|455.09|452.79|11
1737295800000|2025-01-19 14:10:00|455.28|452.98|455.44|453.14|455.48|453.18|455.28|452.98|9
1737295810000|2025-01-19 14:10:10|455.43|453.13|455.55|453.25|455.56|453.26|455.3|453|16
1737295820000|2025-01-19 14:10:20|455.56|453.26|455.65|453.35|455.65|453.35|455.56|453.26|11
1737295830000|2025-01-19 14:10:30|455.6|453.3|455.88|453.58|455.88|453.58|455.6|453.3|16
1737295840000|2025-01-19 14:10:40|455.87|453.57|455.73|453.43|455.87|453.57|455.69|453.39|13
1737295850000|2025-01-19 14:10:50|455.74|453.44|455.99|453.69|455.99|453.69|455.74|453.44|16
1737295860000|2025-01-19 14:11:00|456|453.7|456.02|453.72|456.2|453.9|455.99|453.69|14
1737295870000|2025-01-19 14:11:10|456.03|453.73|455.96|453.66|456.04|453.74|455.94|453.64|13
1737295880000|2025-01-19 14:11:20|455.95|453.65|455.6|453.3|455.95|453.65|455.6|453.3|17
1737295890000|2025-01-19 14:11:30|455.59|453.29|455.57|453.27|455.59|453.29|455.51|453.21|11
1737295900000|2025-01-19 14:11:40|455.58|453.28|455.74|453.44|455.74|453.44|455.5|453.2|18
1737295910000|2025-01-19 14:11:50|455.75|453.45|455.74|453.44|455.8|453.5|455.73|453.43|10
1737295920000|2025-01-19 14:12:00|455.75|453.45|455.4|453.1|455.75|453.45|455.4|453.1|18
1737295930000|2025-01-19 14:12:10|455.39|453.09|456.37|454.07|456.37|454.07|455.39|453.09|14
1737295940000|2025-01-19 14:12:20|456.42|454.12|457.1|454.8|457.16|454.86|456.42|454.12|17
1737295950000|2025-01-19 14:12:30|457.09|454.79|457.19|454.89|457.19|454.89|457.08|454.78|14
1737295960000|2025-01-19 14:12:40|457.2|454.9|457.4|455.1|457.41|455.11|457.2|454.9|11
1737295970000|2025-01-19 14:12:50|457.35|455.05|456.99|454.69|457.35|455.05|456.97|454.67|18
1737295980000|2025-01-19 14:13:00|456.93|454.63|456.83|454.53|456.93|454.63|456.8|454.5|14
1737295990000|2025-01-19 14:13:10|456.84|454.54|456.76|454.46|456.87|454.57|456.76|454.46|16
1737296000000|2025-01-19 14:13:20|456.75|454.45|456.72|454.42|456.82|454.52|456.59|454.29|14
1737296010000|2025-01-19 14:13:30|456.73|454.43|457.13|454.83|457.13|454.83|456.73|454.43|13
1737296020000|2025-01-19 14:13:40|457.12|454.82|456.93|454.63|457.12|454.82|456.88|454.58|12
1737296030000|2025-01-19 14:13:50|456.94|454.64|457.22|454.92|457.22|454.92|456.94|454.64|9
1737296040000|2025-01-19 14:14:00|457.23|454.93|457.22|454.92|457.26|454.96|457.22|454.92|10
1737296050000|2025-01-19 14:14:10|457.21|454.91|456.9|454.6|457.37|455.07|456.9|454.6|9
1737296060000|2025-01-19 14:14:20|456.91|454.61|457.43|455.13|457.43|455.13|456.9|454.6|14
1737296070000|2025-01-19 14:14:30|457.44|455.14|457.34|455.04|457.51|455.21|457.34|455.04|14
1737296080000|2025-01-19 14:14:40|457.32|455.02|457.4|455.1|457.4|455.1|457.13|454.83|18
1737296090000|2025-01-19 14:14:50|457.41|455.11|457.64|455.34|457.64|455.34|457.41|455.11|13
1737296100000|2025-01-19 14:15:00|457.65|455.35|458.33|456.03|458.33|456.03|457.65|455.35|19
1737296110000|2025-01-19 14:15:10|458.34|456.04|458.72|456.42|458.72|456.42|458.34|456.04|13
1737296120000|2025-01-19 14:15:20|458.73|456.43|459.01|456.71|459.02|456.72|458.73|456.43|14
1737296130000|2025-01-19 14:15:30|459.02|456.72|459.5|457.2|459.5|457.2|459.02|456.72|14
1737296140000|2025-01-19 14:15:40|459.51|457.21|459.49|457.19|459.77|457.47|459.47|457.17|15
1737296150000|2025-01-19 14:15:50|459.5|457.2|459.55|457.25|459.55|457.25|459.5|457.2|10
1737296160000|2025-01-19 14:16:00|459.44|457.14|460.22|457.92|460.22|457.92|459.4|457.1|20
1737296170000|2025-01-19 14:16:10|460.23|457.93|460.3|458|460.31|458.01|460.22|457.92|16
1737296180000|2025-01-19 14:16:20|460.31|458.01|460.25|457.95|460.37|458.07|460.25|457.95|17
1737296190000|2025-01-19 14:16:30|460.3|458|460.35|458.05|460.38|458.08|460.25|457.95|17
1737296200000|2025-01-19 14:16:40|460.36|458.06|460.18|457.88|460.42|458.12|460.18|457.88|17
1737296210000|2025-01-19 14:16:50|460.16|457.86|460.13|457.83|460.19|457.89|460.13|457.83|13
1737296220000|2025-01-19 14:17:00|460.12|457.82|460.1|457.8|460.31|458.01|460.09|457.79|12
1737296230000|2025-01-19 14:17:10|460.11|457.81|460.08|457.78|460.14|457.84|460.07|457.77|15
1737296240000|2025-01-19 14:17:20|460|457.7|459.95|457.65|460|457.7|459.94|457.64|18
1737296250000|2025-01-19 14:17:30|459.9|457.6|459.26|456.96|459.92|457.62|459.26|456.96|22
1737296260000|2025-01-19 14:17:40|459.14|456.84|459.27|456.97|459.27|456.97|459.09|456.79|15
1737296270000|2025-01-19 14:17:50|459.28|456.98|459.03|456.73|459.31|457.01|459|456.7|17
1737296280000|2025-01-19 14:18:00|459.04|456.74|458.36|456.06|459.04|456.74|458.36|456.06|20
1737296290000|2025-01-19 14:18:10|458.35|456.05|458.64|456.34|458.64|456.34|458.35|456.05|12
1737296300000|2025-01-19 14:18:20|458.65|456.35|458.71|456.41|458.71|456.41|458.52|456.22|18
1737296310000|2025-01-19 14:18:30|458.72|456.42|459.25|456.95|459.27|456.97|458.72|456.42|14
1737296320000|2025-01-19 14:18:40|459.26|456.96|458.93|456.63|459.26|456.96|458.93|456.63|19
1737296330000|2025-01-19 14:18:50|458.94|456.64|459.14|456.84|459.14|456.84|458.94|456.64|19
1737296340000|2025-01-19 14:19:00|459.03|456.73|458.79|456.49|459.1|456.8|458.79|456.49|18
1737296350000|2025-01-19 14:19:10|458.82|456.52|458.63|456.33|458.82|456.52|458.61|456.31|20
1737296360000|2025-01-19 14:19:20|458.62|456.32|458.44|456.14|458.62|456.32|458.37|456.07|19
1737296370000|2025-01-19 14:19:30|458.45|456.15|458.27|455.97|458.53|456.23|458.27|455.97|18
1737296380000|2025-01-19 14:19:40|458.23|455.93|458.28|455.98|458.28|455.98|458.08|455.78|17
1737296390000|2025-01-19 14:19:50|458.29|455.99|458.24|455.94|458.35|456.05|458.23|455.93|9
1737296400000|2025-01-19 14:20:00|458.25|455.95|458.14|455.84|458.26|455.96|458.1|455.8|14
1737296410000|2025-01-19 14:20:10|458.15|455.85|458.74|456.44|458.83|456.53|458.15|455.85|18
1737296420000|2025-01-19 14:20:20|458.64|456.34|458.35|456.05|458.64|456.34|458.35|456.05|16
1737296430000|2025-01-19 14:20:30|458.34|456.04|458.58|456.28|458.58|456.28|458.25|455.95|16
1737296440000|2025-01-19 14:20:40|458.61|456.31|458.8|456.5|458.8|456.5|458.61|456.31|18
1737296450000|2025-01-19 14:20:50|458.81|456.51|459.19|456.89|459.19|456.89|458.81|456.51|14
1737296460000|2025-01-19 14:21:00|459.18|456.88|458.73|456.43|459.2|456.9|458.72|456.42|21
1737296470000|2025-01-19 14:21:10|458.68|456.38|458.74|456.44|458.74|456.44|458.6|456.3|20
1737296480000|2025-01-19 14:21:20|458.73|456.43|458.7|456.4|458.76|456.46|458.64|456.34|20
1737296490000|2025-01-19 14:21:30|458.74|456.44|458.4|456.1|458.84|456.54|458.37|456.07|15
1737296500000|2025-01-19 14:21:40|458.39|456.09|458.79|456.49|458.79|456.49|458.39|456.09|18
1737296510000|2025-01-19 14:21:50|458.8|456.5|459.15|456.85|459.16|456.86|458.8|456.5|19
1737296520000|2025-01-19 14:22:00|459.16|456.86|459.23|456.93|459.23|456.93|458.97|456.67|20
1737296530000|2025-01-19 14:22:10|459.17|456.87|458.85|456.55|459.17|456.87|458.77|456.47|24
1737296540000|2025-01-19 14:22:20|458.86|456.56|459.03|456.73|459.04|456.74|458.86|456.56|15
1737296550000|2025-01-19 14:22:30|458.98|456.68|458.95|456.65|459.01|456.71|458.94|456.64|20
1737296560000|2025-01-19 14:22:40|458.89|456.59|458.78|456.48|458.92|456.62|458.71|456.41|17
1737296570000|2025-01-19 14:22:50|458.79|456.49|459.07|456.77|459.07|456.77|458.79|456.49|14
1737296580000|2025-01-19 14:23:00|459.08|456.78|458.37|456.07|459.08|456.78|458.37|456.07|22
1737296590000|2025-01-19 14:23:10|457.99|455.69|458.06|455.76|458.06|455.76|457.9|455.6|19
1737296600000|2025-01-19 14:23:20|458.07|455.77|458.16|455.86|458.33|456.03|458.07|455.77|13
1737296610000|2025-01-19 14:23:30|458.15|455.85|457.73|455.43|458.15|455.85|457.69|455.39|24
1737296620000|2025-01-19 14:23:40|457.75|455.45|456.89|454.59|457.75|455.45|456.89|454.59|16
1737296630000|2025-01-19 14:23:50|456.9|454.6|457.26|454.96|457.26|454.96|456.9|454.6|17
1737296640000|2025-01-19 14:24:00|457.27|454.97|457.09|454.79|457.33|455.03|457.04|454.74|18
1737296650000|2025-01-19 14:24:10|457.1|454.8|456.98|454.68|457.16|454.86|456.95|454.65|20
1737296660000|2025-01-19 14:24:20|456.99|454.69|456.92|454.62|457.05|454.75|456.92|454.62|11
1737296670000|2025-01-19 14:24:30|456.8|454.5|456.72|454.42|456.87|454.57|456.7|454.4|13
1737296680000|2025-01-19 14:24:40|456.71|454.41|457.04|454.74|457.05|454.75|456.55|454.25|24
1737296690000|2025-01-19 14:24:50|457.11|454.81|457.46|455.16|457.46|455.16|457.11|454.81|18
1737296700000|2025-01-19 14:25:00|457.47|455.17|457.33|455.03|457.58|455.28|457.33|455.03|22
1737296710000|2025-01-19 14:25:10|457.32|455.02|457.47|455.17|457.47|455.17|457.32|455.02|17
1737296720000|2025-01-19 14:25:20|457.48|455.18|457.93|455.63|458|455.7|457.48|455.18|19
1737296730000|2025-01-19 14:25:30|457.94|455.64|458.22|455.92|458.22|455.92|457.94|455.64|17
1737296740000|2025-01-19 14:25:40|458.23|455.93|458.75|456.45|458.77|456.47|458.23|455.93|14
1737296750000|2025-01-19 14:25:50|458.74|456.44|458.77|456.47|458.77|456.47|458.7|456.4|17
1737296760000|2025-01-19 14:26:00|458.78|456.48|459.08|456.78|459.08|456.78|458.77|456.47|16
1737296770000|2025-01-19 14:26:10|459.09|456.79|459.3|457|459.36|457.06|459.09|456.79|15
1737296780000|2025-01-19 14:26:20|459.23|456.93|459.2|456.9|459.23|456.93|458.93|456.63|16
1737296790000|2025-01-19 14:26:30|459.21|456.91|459.1|456.8|459.25|456.95|459.09|456.79|10
1737296800000|2025-01-19 14:26:40|459.11|456.81|459.57|457.27|459.57|457.27|459.1|456.8|23
1737296810000|2025-01-19 14:26:50|459.58|457.28|459.6|457.3|459.66|457.36|459.44|457.14|22
1737296820000|2025-01-19 14:27:00|459.61|457.31|460.07|457.77|460.07|457.77|459.61|457.31|22
1737296830000|2025-01-19 14:27:10|460.08|457.78|460.22|457.92|460.23|457.93|460.08|457.78|17
1737296840000|2025-01-19 14:27:20|460.17|457.87|460.01|457.71|460.17|457.87|460.01|457.71|12
1737296850000|2025-01-19 14:27:30|459.96|457.66|460.38|458.08|460.38|458.08|459.89|457.59|18
1737296860000|2025-01-19 14:27:40|460.39|458.09|460.53|458.23|460.53|458.23|460.39|458.09|19
1737296870000|2025-01-19 14:27:50|460.52|458.22|460.93|458.63|460.93|458.63|460.52|458.22|19
1737296880000|2025-01-19 14:28:00|460.92|458.62|461.15|458.85|461.15|458.85|460.76|458.46|17
1737296890000|2025-01-19 14:28:10|461.16|458.86|461.62|459.32|461.62|459.32|461.16|458.86|22
1737296900000|2025-01-19 14:28:20|461.63|459.33|462.11|459.81|462.11|459.81|461.63|459.33|21
1737296910000|2025-01-19 14:28:30|462.2|459.9|462.32|460.02|462.32|460.02|462.2|459.9|11
1737296920000|2025-01-19 14:28:40|462.36|460.06|462.57|460.27|462.57|460.27|462.36|460.06|9
1737296930000|2025-01-19 14:28:50|462.58|460.28|461.49|459.19|462.58|460.28|461.49|459.19|23
1737296940000|2025-01-19 14:29:00|461.42|459.12|461.01|458.71|461.44|459.14|460.97|458.67|20
1737296950000|2025-01-19 14:29:10|460.97|458.67|461.23|458.93|461.23|458.93|460.96|458.66|21
1737296960000|2025-01-19 14:29:20|461.24|458.94|461.4|459.1|461.4|459.1|461.21|458.91|21
1737296970000|2025-01-19 14:29:30|461.39|459.09|461.43|459.13|461.62|459.32|461.36|459.06|16
1737296980000|2025-01-19 14:29:40|461.44|459.14|461.85|459.55|461.85|459.55|461.44|459.14|14
1737296990000|2025-01-19 14:29:50|461.86|459.56|461.92|459.62|461.92|459.62|461.85|459.55|13
1737297000000|2025-01-19 14:30:00|461.91|459.61|461.67|459.37|461.91|459.61|461.67|459.37|12
1737297010000|2025-01-19 14:30:10|461.66|459.36|461.17|458.87|461.66|459.36|461.17|458.87|26
1737297020000|2025-01-19 14:30:20|461.16|458.86|460.55|458.25|461.16|458.86|460.55|458.25|15
1737297030000|2025-01-19 14:30:30|460.56|458.26|460.06|457.76|460.56|458.26|460.05|457.75|19
1737297040000|2025-01-19 14:30:40|460.05|457.75|459.95|457.65|460.06|457.76|459.94|457.64|14
1737297050000|2025-01-19 14:30:50|459.96|457.66|460.62|458.32|460.64|458.34|459.96|457.66|19
1737297060000|2025-01-19 14:31:00|460.57|458.27|459.92|457.62|460.57|458.27|459.83|457.53|25
1737297070000|2025-01-19 14:31:10|459.83|457.53|459.71|457.41|459.83|457.53|459.69|457.39|13
1737297080000|2025-01-19 14:31:20|459.7|457.4|459|456.7|459.7|457.4|458.97|456.67|18
1737297090000|2025-01-19 14:31:30|459.01|456.71|458.6|456.3|459.03|456.73|458.6|456.3|17
1737297100000|2025-01-19 14:31:40|458.56|456.26|458.39|456.09|458.57|456.27|458.3|456|10
1737297110000|2025-01-19 14:31:50|458.4|456.1|458.27|455.97|458.4|456.1|458.25|455.95|11
1737297120000|2025-01-19 14:32:00|458.28|455.98|458.41|456.11|458.41|456.11|458.28|455.98|13
1737297130000|2025-01-19 14:32:10|458.42|456.12|458.13|455.83|458.42|456.12|458.12|455.82|16
1737297140000|2025-01-19 14:32:20|457.87|455.57|458|455.7|458.03|455.73|457.87|455.57|7
1737297150000|2025-01-19 14:32:30|458.01|455.71|457.7|455.4|458.01|455.71|457.7|455.4|20
1737297160000|2025-01-19 14:32:40|457.71|455.41|457.74|455.44|457.74|455.44|457.67|455.37|17
1737297170000|2025-01-19 14:32:50|457.75|455.45|458.93|456.63|458.94|456.64|457.75|455.45|19
1737297180000|2025-01-19 14:33:00|458.94|456.64|458.86|456.56|459.1|456.8|458.81|456.51|24
1737297190000|2025-01-19 14:33:10|458.82|456.52|458.77|456.47|458.84|456.54|458.76|456.46|17
1737297200000|2025-01-19 14:33:20|458.62|456.32|458.56|456.26|458.69|456.39|458.52|456.22|20
1737297210000|2025-01-19 14:33:30|458.57|456.27|458.66|456.36|458.67|456.37|458.55|456.25|24
1737297220000|2025-01-19 14:33:40|458.67|456.37|458.61|456.31|458.88|456.58|458.61|456.31|22
1737297230000|2025-01-19 14:33:50|458.7|456.4|458.81|456.51|458.81|456.51|458.7|456.4|18
1737297240000|2025-01-19 14:34:00|458.82|456.52|459.36|457.06|459.38|457.08|458.82|456.52|14
1737297250000|2025-01-19 14:34:10|459.37|457.07|459.04|456.74|459.37|457.07|459.03|456.73|15
1737297260000|2025-01-19 14:34:20|459.09|456.79|459.1|456.8|459.19|456.89|459.05|456.75|18
1737297270000|2025-01-19 14:34:30|459.11|456.81|459.52|457.22|459.52|457.22|459.11|456.81|16
1737297280000|2025-01-19 14:34:40|459.53|457.23|459.38|457.08|459.83|457.53|459.38|457.08|23
1737297290000|2025-01-19 14:34:50|459.37|457.07|459.51|457.21|459.51|457.21|459.37|457.07|18
1737297300000|2025-01-19 14:35:00|459.52|457.22|459.92|457.62|459.93|457.63|459.52|457.22|20
1737297310000|2025-01-19 14:35:10|459.93|457.63|459.78|457.48|459.96|457.66|459.78|457.48|13
1737297320000|2025-01-19 14:35:20|459.79|457.49|460.33|458.03|460.34|458.04|459.79|457.49|15
1737297330000|2025-01-19 14:35:30|460.34|458.04|460.37|458.07|460.37|458.07|460.24|457.94|18
1737297340000|2025-01-19 14:35:40|460.38|458.08|460.47|458.17|460.47|458.17|460.38|458.08|10
1737297350000|2025-01-19 14:35:50|460.46|458.16|460.3|458|460.46|458.16|460.28|457.98|10
1737297360000|2025-01-19 14:36:00|460.26|457.96|460.24|457.94|460.26|457.96|460.21|457.91|8
1737297370000|2025-01-19 14:36:10|460.31|458.01|460.44|458.14|460.44|458.14|460.27|457.97|14
1737297380000|2025-01-19 14:36:20|460.45|458.15|460.34|458.04|460.46|458.16|460.34|458.04|8
1737297390000|2025-01-19 14:36:30|460.23|457.93|459.95|457.65|460.24|457.94|459.89|457.59|13
1737297400000|2025-01-19 14:36:40|459.96|457.66|460.09|457.79|460.09|457.79|459.96|457.66|11
1737297410000|2025-01-19 14:36:50|460.1|457.8|459.81|457.51|460.1|457.8|459.75|457.45|13
1737297420000|2025-01-19 14:37:00|459.8|457.5|459.36|457.06|459.8|457.5|459.34|457.04|21
1737297430000|2025-01-19 14:37:10|459.37|457.07|459.45|457.15|459.45|457.15|459.37|457.07|16
1737297440000|2025-01-19 14:37:20|459.46|457.16|459.48|457.18|459.51|457.21|459.45|457.15|14
1737297450000|2025-01-19 14:37:30|459.51|457.21|459.89|457.59|460.02|457.72|459.51|457.21|15
1737297460000|2025-01-19 14:37:40|459.9|457.6|459.68|457.38|459.9|457.6|459.65|457.35|23
1737297470000|2025-01-19 14:37:50|459.7|457.4|459.68|457.38|459.74|457.44|459.67|457.37|11
1737297480000|2025-01-19 14:38:00|459.69|457.39|460.11|457.81|460.11|457.81|459.69|457.39|14
1737297490000|2025-01-19 14:38:10|460.09|457.79|460.27|457.97|460.28|457.98|460.08|457.78|10
1737297500000|2025-01-19 14:38:20|460.22|457.92|460.07|457.77|460.22|457.92|460.07|457.77|14
1737297510000|2025-01-19 14:38:30|459.89|457.59|459.88|457.58|459.91|457.61|459.88|457.58|7
1737297520000|2025-01-19 14:38:40|459.87|457.57|460.07|457.77|460.07|457.77|459.87|457.57|12
1737297530000|2025-01-19 14:38:50|460.08|457.78|460.03|457.73|460.26|457.96|459.95|457.65|13
1737297540000|2025-01-19 14:39:00|460.04|457.74|460.15|457.85|460.24|457.94|460.04|457.74|16
1737297550000|2025-01-19 14:39:10|460.18|457.88|459.97|457.67|460.18|457.88|459.95|457.65|16
1737297560000|2025-01-19 14:39:20|459.93|457.63|459.58|457.28|459.93|457.63|459.58|457.28|18
1737297570000|2025-01-19 14:39:30|459.57|457.27|459.6|457.3|459.6|457.3|459.56|457.26|8
1737297580000|2025-01-19 14:39:40|459.59|457.29|459.44|457.14|459.59|457.29|459.38|457.08|11
1737297590000|2025-01-19 14:39:50|459.43|457.13|459.18|456.88|459.43|457.13|459.16|456.86|12
1737297600000|2025-01-19 14:40:00|459.17|456.87|459.07|456.77|459.17|456.87|459.07|456.77|11
1737297610000|2025-01-19 14:40:10|459.06|456.76|459.24|456.94|459.26|456.96|459|456.7|17
1737297620000|2025-01-19 14:40:20|459.18|456.88|458.97|456.67|459.19|456.89|458.97|456.67|16
1737297630000|2025-01-19 14:40:30|458.98|456.68|458.87|456.57|458.98|456.68|458.87|456.57|12
1737297640000|2025-01-19 14:40:40|458.88|456.58|459.2|456.9|459.2|456.9|458.85|456.55|14
1737297650000|2025-01-19 14:40:50|459.21|456.91|459.16|456.86|459.22|456.92|459.16|456.86|8
1737297660000|2025-01-19 14:41:00|459.11|456.81|459.04|456.74|459.12|456.82|459.04|456.74|10
1737297670000|2025-01-19 14:41:10|459.1|456.8|459.41|457.11|459.41|457.11|459.1|456.8|18
1737297680000|2025-01-19 14:41:20|459.39|457.09|459.3|457|459.39|457.09|459.19|456.89|17
1737297690000|2025-01-19 14:41:30|459.28|456.98|459.04|456.74|459.28|456.98|459.02|456.72|12
1737297700000|2025-01-19 14:41:40|459.05|456.75|459.06|456.76|459.07|456.77|459.04|456.74|6
1737297710000|2025-01-19 14:41:50|459.05|456.75|458.63|456.33|459.05|456.75|458.63|456.33|18
1737297720000|2025-01-19 14:42:00|458.62|456.32|458.44|456.14|458.62|456.32|458.4|456.1|22
1737297730000|2025-01-19 14:42:10|458.45|456.15|458.39|456.09|458.49|456.19|458.39|456.09|9
1737297740000|2025-01-19 14:42:20|458.4|456.1|458.41|456.11|458.45|456.15|458.4|456.1|15
1737297750000|2025-01-19 14:42:30|458.4|456.1|458.2|455.9|458.4|456.1|458.2|455.9|10
1737297760000|2025-01-19 14:42:40|458.17|455.87|458.29|455.99|458.29|455.99|458.05|455.75|15
1737297770000|2025-01-19 14:42:50|458.28|455.98|458.25|455.95|458.29|455.99|458.24|455.94|10
1737297780000|2025-01-19 14:43:00|458.24|455.94|457.99|455.69|458.24|455.94|457.99|455.69|13
1737297790000|2025-01-19 14:43:10|458|455.7|458.56|456.26|458.58|456.28|458|455.7|17
1737297800000|2025-01-19 14:43:20|458.54|456.24|458.6|456.3|458.62|456.32|458.54|456.24|12
1737297810000|2025-01-19 14:43:30|458.61|456.31|458.83|456.53|458.83|456.53|458.48|456.18|15
1737297820000|2025-01-19 14:43:40|458.84|456.54|459.1|456.8|459.1|456.8|458.84|456.54|13
1737297830000|2025-01-19 14:43:50|459.07|456.77|459.39|457.09|459.39|457.09|459.07|456.77|20
1737297840000|2025-01-19 14:44:00|459.61|457.31|460.07|457.77|460.07|457.77|459.61|457.31|17
1737297850000|2025-01-19 14:44:10|460.09|457.79|460.11|457.81|460.13|457.83|460.07|457.77|18
1737297860000|2025-01-19 14:44:20|460.1|457.8|460.26|457.96|460.26|457.96|460.09|457.79|13
1737297870000|2025-01-19 14:44:30|460.27|457.97|460.08|457.78|460.27|457.97|460.03|457.73|18
1737297880000|2025-01-19 14:44:40|460.09|457.79|460.05|457.75|460.16|457.86|460.01|457.71|19
1737297890000|2025-01-19 14:44:50|460.04|457.74|459.98|457.68|460.04|457.74|459.95|457.65|16
1737297900000|2025-01-19 14:45:00|459.97|457.67|459.61|457.31|459.98|457.68|459.57|457.27|16
1737297910000|2025-01-19 14:45:10|459.57|457.27|459.52|457.22|459.61|457.31|459.51|457.21|13
1737297920000|2025-01-19 14:45:20|459.53|457.23|459.45|457.15|459.62|457.32|459.45|457.15|19
1737297930000|2025-01-19 14:45:30|459.39|457.09|459.23|456.93|459.39|457.09|459.23|456.93|14
1737297940000|2025-01-19 14:45:40|459.24|456.94|459.18|456.88|459.24|456.94|459.18|456.88|8
1737297950000|2025-01-19 14:45:50|459.19|456.89|459.43|457.13|459.43|457.13|459.17|456.87|13
1737297960000|2025-01-19 14:46:00|459.49|457.19|459.61|457.31|459.69|457.39|459.49|457.19|13
1737297970000|2025-01-19 14:46:10|459.62|457.32|459.53|457.23|459.65|457.35|459.5|457.2|15
1737297980000|2025-01-19 14:46:20|459.54|457.24|459.42|457.12|459.58|457.28|459.41|457.11|12
1737297990000|2025-01-19 14:46:30|459.57|457.27|459.56|457.26|459.61|457.31|459.45|457.15|18
1737298000000|2025-01-19 14:46:40|459.57|457.27|459.44|457.14|459.62|457.32|459.43|457.13|20
1737298010000|2025-01-19 14:46:50|459.45|457.15|459.37|457.07|459.45|457.15|459.37|457.07|11
1737298020000|2025-01-19 14:47:00|459.36|457.06|459|456.7|459.38|457.08|459|456.7|18
1737298030000|2025-01-19 14:47:10|458.99|456.69|458.91|456.61|459.01|456.71|458.91|456.61|14
1737298040000|2025-01-19 14:47:20|458.92|456.62|459.25|456.95|459.31|457.01|458.92|456.62|15
1737298050000|2025-01-19 14:47:30|459.24|456.94|459.58|457.28|459.72|457.42|459.24|456.94|13
1737298060000|2025-01-19 14:47:40|459.52|457.22|459.19|456.89|459.52|457.22|459.19|456.89|22
1737298070000|2025-01-19 14:47:50|459.2|456.9|459.11|456.81|459.2|456.9|459.09|456.79|13
1737298080000|2025-01-19 14:48:00|459.12|456.82|459.48|457.18|459.48|457.18|459.12|456.82|12
1737298090000|2025-01-19 14:48:10|459.49|457.19|459.73|457.43|459.73|457.43|459.49|457.19|15
1737298100000|2025-01-19 14:48:20|459.74|457.44|459.93|457.63|459.93|457.63|459.74|457.44|12
1737298110000|2025-01-19 14:48:30|459.94|457.64|460.21|457.91|460.21|457.91|459.94|457.64|13
1737298120000|2025-01-19 14:48:40|460.22|457.92|460.21|457.91|460.25|457.95|460.19|457.89|9
1737298130000|2025-01-19 14:48:50|460.22|457.92|460.38|458.08|460.38|458.08|460.22|457.92|20
1737298140000|2025-01-19 14:49:00|460.39|458.09|460.4|458.1|460.49|458.19|460.39|458.09|16
1737298150000|2025-01-19 14:49:10|460.42|458.12|460.34|458.04|460.48|458.18|460.34|458.04|14
1737298160000|2025-01-19 14:49:20|460.33|458.03|460.28|457.98|460.33|458.03|460.25|457.95|17
1737298170000|2025-01-19 14:49:30|460.29|457.99|460.4|458.1|460.41|458.11|460.29|457.99|9
1737298180000|2025-01-19 14:49:40|460.42|458.12|460.47|458.17|460.53|458.23|460.42|458.12|18
1737298190000|2025-01-19 14:49:50|460.48|458.18|460.4|458.1|460.49|458.19|460.39|458.09|10
1737298200000|2025-01-19 14:50:00|460.37|458.07|460.47|458.17|460.47|458.17|460.37|458.07|11
1737298210000|2025-01-19 14:50:10|460.48|458.18|460.44|458.14|460.52|458.22|460.38|458.08|9
1737298220000|2025-01-19 14:50:20|460.4|458.1|460.37|458.07|460.42|458.12|460.35|458.05|7
1737298230000|2025-01-19 14:50:30|460.38|458.08|460.3|458|460.38|458.08|460.29|457.99|6
1737298240000|2025-01-19 14:50:40|460.29|457.99|460.25|457.95|460.3|458|460.25|457.95|10
1737298250000|2025-01-19 14:50:50|460.21|457.91|460.1|457.8|460.21|457.91|460.04|457.74|12
1737298260000|2025-01-19 14:51:00|460.11|457.81|459.76|457.46|460.15|457.85|459.76|457.46|17
1737298270000|2025-01-19 14:51:10|459.77|457.47|459.76|457.46|459.78|457.48|459.69|457.39|16
1737298280000|2025-01-19 14:51:20|459.77|457.47|459.86|457.56|459.86|457.56|459.77|457.47|14
1737298290000|2025-01-19 14:51:30|459.87|457.57|459.97|457.67|460|457.7|459.87|457.57|11
1737298300000|2025-01-19 14:51:40|459.94|457.64|460.04|457.74|460.04|457.74|459.93|457.63|13
1737298310000|2025-01-19 14:51:50|460.05|457.75|460.23|457.93|460.24|457.94|460.05|457.75|8
1737298320000|2025-01-19 14:52:00|460.24|457.94|460.29|457.99|460.29|457.99|460.14|457.84|14
1737298330000|2025-01-19 14:52:10|460.27|457.97|460.18|457.88|460.27|457.97|460.17|457.87|8
1737298340000|2025-01-19 14:52:20|460.19|457.89|460.14|457.84|460.19|457.89|460.13|457.83|10
1737298350000|2025-01-19 14:52:30|460.15|457.85|460.44|458.14|460.44|458.14|460.15|457.85|13
1737298360000|2025-01-19 14:52:40|460.45|458.15|461.01|458.71|461.02|458.72|460.45|458.15|13
1737298370000|2025-01-19 14:52:50|461.02|458.72|461.09|458.79|461.09|458.79|461.01|458.71|16
1737298380000|2025-01-19 14:53:00|461.08|458.78|460.88|458.58|461.08|458.78|460.88|458.58|14
1737298390000|2025-01-19 14:53:10|460.9|458.6|460.84|458.54|460.9|458.6|460.81|458.51|15
1737298400000|2025-01-19 14:53:20|460.83|458.53|460.84|458.54|460.92|458.62|460.83|458.53|11
1737298410000|2025-01-19 14:53:30|460.85|458.55|460.94|458.64|460.94|458.64|460.84|458.54|11
1737298420000|2025-01-19 14:53:40|460.93|458.63|460.88|458.58|460.93|458.63|460.87|458.57|13
1737298430000|2025-01-19 14:53:50|460.87|458.57|461.07|458.77|461.08|458.78|460.82|458.52|14
1737298440000|2025-01-19 14:54:00|461.06|458.76|460.97|458.67|461.06|458.76|460.97|458.67|6
1737298450000|2025-01-19 14:54:10|460.98|458.68|461.14|458.84|461.14|458.84|460.97|458.67|11
1737298460000|2025-01-19 14:54:20|461.15|458.85|461.15|458.85|461.17|458.87|461.14|458.84|13
1737298470000|2025-01-19 14:54:30|461.14|458.84|461.01|458.71|461.15|458.85|460.99|458.69|15
1737298480000|2025-01-19 14:54:40|461|458.7|460.93|458.63|461|458.7|460.93|458.63|7
1737298490000|2025-01-19 14:54:50|460.92|458.62|460.7|458.4|460.92|458.62|460.7|458.4|12
1737298500000|2025-01-19 14:55:00|460.61|458.31|460.63|458.33|460.63|458.33|460.52|458.22|18
1737298510000|2025-01-19 14:55:10|460.62|458.32|460.56|458.26|460.62|458.32|460.55|458.25|10
1737298520000|2025-01-19 14:55:20|460.57|458.27|460.61|458.31|460.62|458.32|460.47|458.17|16
1737298530000|2025-01-19 14:55:30|460.62|458.32|460.76|458.46|460.76|458.46|460.61|458.31|15
1737298540000|2025-01-19 14:55:40|460.92|458.62|461.19|458.89|461.2|458.9|460.85|458.55|16
1737298550000|2025-01-19 14:55:50|461.18|458.88|461.25|458.95|461.26|458.96|461.18|458.88|9
1737298560000|2025-01-19 14:56:00|461.24|458.94|461.3|459|461.31|459.01|461.18|458.88|7
1737298570000|2025-01-19 14:56:10|461.31|459.01|461.18|458.88|461.31|459.01|461.18|458.88|12
1737298580000|2025-01-19 14:56:20|461.13|458.83|461.22|458.92|461.22|458.92|461.13|458.83|13
1737298590000|2025-01-19 14:56:30|461.23|458.93|461.21|458.91|461.28|458.98|461.21|458.91|12
1737298600000|2025-01-19 14:56:40|461.2|458.9|461.27|458.97|461.27|458.97|461.19|458.89|11
1737298610000|2025-01-19 14:56:50|461.16|458.86|461.27|458.97|461.27|458.97|461.16|458.86|14
1737298620000|2025-01-19 14:57:00|461.32|459.02|461.45|459.15|461.51|459.21|461.32|459.02|23
1737298630000|2025-01-19 14:57:10|461.43|459.13|461.35|459.05|461.43|459.13|461.35|459.05|11
1737298640000|2025-01-19 14:57:20|461.34|459.04|461.47|459.17|461.47|459.17|461.34|459.04|9
1737298650000|2025-01-19 14:57:30|461.48|459.18|461.47|459.17|461.53|459.23|461.46|459.16|7
1737298660000|2025-01-19 14:57:40|461.53|459.23|461.58|459.28|461.59|459.29|461.53|459.23|5
1737298670000|2025-01-19 14:57:50|461.59|459.29|461.69|459.39|461.71|459.41|461.58|459.28|13
1737298680000|2025-01-19 14:58:00|461.68|459.38|461.73|459.43|461.78|459.48|461.68|459.38|11
1737298690000|2025-01-19 14:58:10|461.7|459.4|461.66|459.36|461.71|459.41|461.65|459.35|10
1737298700000|2025-01-19 14:58:20|461.52|459.22|461.59|459.29|461.59|459.29|461.5|459.2|13
1737298710000|2025-01-19 14:58:30|461.6|459.3|461.9|459.6|461.9|459.6|461.6|459.3|17
1737298720000|2025-01-19 14:58:40|461.84|459.54|461.71|459.41|461.84|459.54|461.69|459.39|8
1737298730000|2025-01-19 14:58:50|461.7|459.4|461.68|459.38|461.71|459.41|461.65|459.35|9
1737298740000|2025-01-19 14:59:00|461.67|459.37|461.54|459.24|461.68|459.38|461.54|459.24|14
1737298750000|2025-01-19 14:59:10|461.56|459.26|461.42|459.12|461.56|459.26|461.37|459.07|14
1737298760000|2025-01-19 14:59:20|461.41|459.11|461.39|459.09|461.42|459.12|461.38|459.08|7
1737298770000|2025-01-19 14:59:30|461.4|459.1|461.36|459.06|461.4|459.1|461.34|459.04|13
1737298780000|2025-01-19 14:59:40|461.35|459.05|461.04|458.74|461.35|459.05|460.94|458.64|16
1737298790000|2025-01-19 14:59:50|461.08|458.78|461.25|458.95|461.26|458.96|461.08|458.78|13
1737298800000|2025-01-19 15:00:00|461.26|458.96|461.51|459.21|461.51|459.21|461.25|458.95|16
1737298810000|2025-01-19 15:00:10|461.5|459.2|461.67|459.37|461.67|459.37|461.47|459.17|12
1737298820000|2025-01-19 15:00:20|461.66|459.36|461.56|459.26|461.68|459.38|461.51|459.21|18
1737298830000|2025-01-19 15:00:30|461.57|459.27|461.48|459.18|461.57|459.27|461.47|459.17|15
1737298840000|2025-01-19 15:00:40|461.47|459.17|461.3|459|461.48|459.18|461.21|458.91|18
1737298850000|2025-01-19 15:00:50|461.31|459.01|461.61|459.31|461.61|459.31|461.31|459.01|18
1737298860000|2025-01-19 15:01:00|461.62|459.32|461.72|459.42|461.8|459.5|461.62|459.32|12
1737298870000|2025-01-19 15:01:10|461.73|459.43|461.86|459.56|461.86|459.56|461.73|459.43|8
1737298880000|2025-01-19 15:01:20|461.91|459.61|462.46|460.16|462.53|460.23|461.91|459.61|16
1737298890000|2025-01-19 15:01:30|462.47|460.17|462.41|460.11|462.47|460.17|462.41|460.11|9
1737298900000|2025-01-19 15:01:40|462.42|460.12|462.41|460.11|462.44|460.14|462.39|460.09|10
1737298910000|2025-01-19 15:01:50|462.42|460.12|462.59|460.29|462.6|460.3|462.42|460.12|11
1737298920000|2025-01-19 15:02:00|462.6|460.3|463.29|460.99|463.29|460.99|462.59|460.29|14
1737298930000|2025-01-19 15:02:10|463.24|460.94|463.05|460.75|463.24|460.94|463.03|460.73|12
1737298940000|2025-01-19 15:02:20|463.06|460.76|462.99|460.69|463.07|460.77|462.99|460.69|16
1737298950000|2025-01-19 15:02:30|462.98|460.68|462.84|460.54|462.99|460.69|462.84|460.54|10
1737298960000|2025-01-19 15:02:40|462.83|460.53|462.79|460.49|462.83|460.53|462.75|460.45|10
1737298970000|2025-01-19 15:02:50|462.8|460.5|462.78|460.48|462.8|460.5|462.75|460.45|8
1737298980000|2025-01-19 15:03:00|462.79|460.49|462.66|460.36|462.79|460.49|462.66|460.36|11
1737298990000|2025-01-19 15:03:10|462.65|460.35|462.85|460.55|462.86|460.56|462.65|460.35|8
1737299000000|2025-01-19 15:03:20|462.86|460.56|462.83|460.53|462.87|460.57|462.83|460.53|11
1737299010000|2025-01-19 15:03:30|462.82|460.52|462.74|460.44|462.82|460.52|462.73|460.43|9
1737299020000|2025-01-19 15:03:40|462.75|460.45|462.76|460.46|462.82|460.52|462.75|460.45|12
1737299030000|2025-01-19 15:03:50|462.75|460.45|462.91|460.61|462.91|460.61|462.74|460.44|11
1737299040000|2025-01-19 15:04:00|462.92|460.62|463.15|460.85|463.15|460.85|462.83|460.53|12
1737299050000|2025-01-19 15:04:10|462.93|460.63|462.42|460.12|462.94|460.64|462.41|460.11|19
1737299060000|2025-01-19 15:04:20|462.43|460.13|462.33|460.03|462.43|460.13|462.31|460.01|11
1737299070000|2025-01-19 15:04:30|462.34|460.04|462.3|460|462.36|460.06|462.29|459.99|12
1737299080000|2025-01-19 15:04:40|462.31|460.01|462.3|460|462.31|460.01|462.23|459.93|12
1737299090000|2025-01-19 15:04:50|462.25|459.95|462.24|459.94|462.25|459.95|462.1|459.8|18
1737299100000|2025-01-19 15:05:00|462.34|460.04|462.36|460.06|462.44|460.14|462.11|459.81|18
1737299110000|2025-01-19 15:05:10|462.44|460.14|462.65|460.35|462.65|460.35|462.44|460.14|15
1737299120000|2025-01-19 15:05:20|462.75|460.45|462.89|460.59|462.89|460.59|462.75|460.45|14
1737299130000|2025-01-19 15:05:30|462.9|460.6|463.03|460.73|463.04|460.74|462.9|460.6|13
1737299140000|2025-01-19 15:05:40|463.04|460.74|462.96|460.66|463.04|460.74|462.95|460.65|7
1737299150000|2025-01-19 15:05:50|462.95|460.65|462.44|460.14|462.97|460.67|462.43|460.13|20
1737299160000|2025-01-19 15:06:00|462.43|460.13|462.85|460.55|462.89|460.59|462.42|460.12|16
1737299170000|2025-01-19 15:06:10|462.86|460.56|462.68|460.38|462.86|460.56|462.64|460.34|19
1737299180000|2025-01-19 15:06:20|462.69|460.39|462.69|460.39|462.69|460.39|462.67|460.37|14
1737299190000|2025-01-19 15:06:30|462.7|460.4|462.83|460.53|462.83|460.53|462.48|460.18|19
1737299200000|2025-01-19 15:06:40|462.84|460.54|462.74|460.44|462.85|460.55|462.71|460.41|11
1737299210000|2025-01-19 15:06:50|462.75|460.45|462.39|460.09|462.75|460.45|462.37|460.07|17
1737299220000|2025-01-19 15:07:00|462.4|460.1|462.79|460.49|462.79|460.49|462.4|460.1|12
1737299230000|2025-01-19 15:07:10|462.87|460.57|462.99|460.69|462.99|460.69|462.87|460.57|11
1737299240000|2025-01-19 15:07:20|463|460.7|463.31|461.01|463.31|461.01|462.99|460.69|17
1737299250000|2025-01-19 15:07:30|463.32|461.02|463.29|460.99|463.39|461.09|463.28|460.98|11
1737299260000|2025-01-19 15:07:40|463.28|460.98|463.24|460.94|463.28|460.98|463.22|460.92|12
1737299270000|2025-01-19 15:07:50|463.25|460.95|463.02|460.72|463.26|460.96|462.98|460.68|13
1737299280000|2025-01-19 15:08:00|463.04|460.74|462.91|460.61|463.05|460.75|462.91|460.61|13
1737299290000|2025-01-19 15:08:10|462.9|460.6|462.72|460.42|462.9|460.6|462.71|460.41|12
1737299300000|2025-01-19 15:08:20|462.71|460.41|462.9|460.6|462.9|460.6|462.71|460.41|13
1737299310000|2025-01-19 15:08:30|462.91|460.61|462.99|460.69|462.99|460.69|462.9|460.6|13
1737299320000|2025-01-19 15:08:40|463.04|460.74|463.32|461.02|463.32|461.02|463.04|460.74|12
1737299330000|2025-01-19 15:08:50|463.31|461.01|463.53|461.23|463.53|461.23|463.28|460.98|14
1737299340000|2025-01-19 15:09:00|463.55|461.25|463.96|461.66|463.96|461.66|463.55|461.25|17
1737299350000|2025-01-19 15:09:10|463.95|461.65|464.09|461.79|464.09|461.79|463.95|461.65|18
1737299360000|2025-01-19 15:09:20|464.19|461.89|464.19|461.89|464.22|461.92|464.18|461.88|9
1737299370000|2025-01-19 15:09:30|464.2|461.9|464.18|461.88|464.34|462.04|464.08|461.78|15
1737299380000|2025-01-19 15:09:40|464.19|461.89|464.33|462.03|464.34|462.04|464.19|461.89|13
1737299390000|2025-01-19 15:09:50|464.34|462.04|464.25|461.95|464.34|462.04|464.24|461.94|13
1737299400000|2025-01-19 15:10:00|464.26|461.96|464.36|462.06|464.36|462.06|464.13|461.83|15
1737299410000|2025-01-19 15:10:10|464.37|462.07|464.33|462.03|464.37|462.07|464.31|462.01|9
1737299420000|2025-01-19 15:10:20|464.34|462.04|464.02|461.72|464.34|462.04|464.01|461.71|11
1737299430000|2025-01-19 15:10:30|464.03|461.73|464.05|461.75|464.06|461.76|464.03|461.73|12
1737299440000|2025-01-19 15:10:40|464.06|461.76|464.16|461.86|464.16|461.86|463.99|461.69|7
1737299450000|2025-01-19 15:10:50|464.17|461.87|464.35|462.05|464.35|462.05|464.17|461.87|13
1737299460000|2025-01-19 15:11:00|464.36|462.06|464.24|461.94|464.36|462.06|464.23|461.93|12
1737299470000|2025-01-19 15:11:10|464.25|461.95|464.43|462.13|464.43|462.13|464.25|461.95|13
1737299480000|2025-01-19 15:11:20|464.42|462.12|464.41|462.11|464.43|462.13|464.36|462.06|11
1737299490000|2025-01-19 15:11:30|464.42|462.12|464.85|462.55|464.85|462.55|464.41|462.11|17
1737299500000|2025-01-19 15:11:40|464.86|462.56|464.91|462.61|464.91|462.61|464.86|462.56|8
1737299510000|2025-01-19 15:11:50|464.9|462.6|464.9|462.6|464.93|462.63|464.9|462.6|9
1737299520000|2025-01-19 15:12:00|464.89|462.59|464.55|462.25|464.89|462.59|464.55|462.25|20
1737299530000|2025-01-19 15:12:10|464.49|462.19|464.48|462.18|464.49|462.19|464.45|462.15|9
1737299540000|2025-01-19 15:12:20|464.47|462.17|464.31|462.01|464.48|462.18|464.28|461.98|17
1737299550000|2025-01-19 15:12:30|464.32|462.02|464.28|461.98|464.35|462.05|464.28|461.98|8
1737299560000|2025-01-19 15:12:40|464.21|461.91|463.94|461.64|464.21|461.91|463.91|461.61|17
1737299570000|2025-01-19 15:12:50|463.95|461.65|464.01|461.71|464.01|461.71|463.95|461.65|9
1737299580000|2025-01-19 15:13:00|464.02|461.72|464.55|462.25|464.55|462.25|464.02|461.72|16
1737299590000|2025-01-19 15:13:10|464.56|462.26|464.55|462.25|464.58|462.28|464.54|462.24|12
1737299600000|2025-01-19 15:13:20|464.49|462.19|464.45|462.15|464.52|462.22|464.43|462.13|9
1737299610000|2025-01-19 15:13:30|464.44|462.14|464.39|462.09|464.46|462.16|464.39|462.09|12
1737299620000|2025-01-19 15:13:40|464.36|462.06|464.22|461.92|464.37|462.07|464.18|461.88|18
1737299630000|2025-01-19 15:13:50|464.23|461.93|464.12|461.82|464.26|461.96|464.11|461.81|14
1737299640000|2025-01-19 15:14:00|464.09|461.79|464|461.7|464.09|461.79|463.96|461.66|14
1737299650000|2025-01-19 15:14:10|464.01|461.71|463.96|461.66|464.02|461.72|463.95|461.65|12
1737299660000|2025-01-19 15:14:20|463.97|461.67|464.16|461.86|464.16|461.86|463.96|461.66|12
1737299670000|2025-01-19 15:14:30|464.17|461.87|464.16|461.86|464.2|461.9|464.12|461.82|14
1737299680000|2025-01-19 15:14:40|464.15|461.85|463.97|461.67|464.15|461.85|463.97|461.67|13
1737299690000|2025-01-19 15:14:50|463.92|461.62|463.79|461.49|463.92|461.62|463.74|461.44|15
1737299700000|2025-01-19 15:15:00|463.8|461.5|463.96|461.66|463.96|461.66|463.8|461.5|13
1737299710000|2025-01-19 15:15:10|463.97|461.67|464.17|461.87|464.17|461.87|463.9|461.6|17
1737299720000|2025-01-19 15:15:20|464.18|461.88|464.13|461.83|464.2|461.9|464.13|461.83|12
1737299730000|2025-01-19 15:15:30|464.14|461.84|464.05|461.75|464.14|461.84|464|461.7|14
1737299740000|2025-01-19 15:15:40|464.22|461.92|464.64|462.34|464.64|462.34|464.22|461.92|12
1737299750000|2025-01-19 15:15:50|464.65|462.35|464.42|462.12|464.66|462.36|464.4|462.1|16
1737299760000|2025-01-19 15:16:00|464.43|462.13|463.96|461.66|464.43|462.13|463.96|461.66|18
1737299770000|2025-01-19 15:16:10|463.95|461.65|463.79|461.49|463.95|461.65|463.79|461.49|10
1737299780000|2025-01-19 15:16:20|463.78|461.48|463.55|461.25|463.78|461.48|463.49|461.19|15
1737299790000|2025-01-19 15:16:30|463.56|461.26|463.78|461.48|463.78|461.48|463.56|461.26|15
1737299800000|2025-01-19 15:16:40|463.79|461.49|463.52|461.22|463.79|461.49|463.49|461.19|12
1737299810000|2025-01-19 15:16:50|463.51|461.21|463.38|461.08|463.51|461.21|463.38|461.08|14
1737299820000|2025-01-19 15:17:00|463.37|461.07|463.18|460.88|463.37|461.07|463.02|460.72|19
1737299830000|2025-01-19 15:17:10|463.19|460.89|463.07|460.77|463.2|460.9|463.07|460.77|16
1737299840000|2025-01-19 15:17:20|462.99|460.69|462.85|460.55|462.99|460.69|462.82|460.52|14
1737299850000|2025-01-19 15:17:30|462.84|460.54|462.51|460.21|462.84|460.54|462.51|460.21|12
1737299860000|2025-01-19 15:17:40|462.49|460.19|461.95|459.65|462.49|460.19|461.95|459.65|21
1737299870000|2025-01-19 15:17:50|461.84|459.54|461.97|459.67|461.97|459.67|461.66|459.36|16
1737299880000|2025-01-19 15:18:00|462.02|459.72|462.25|459.95|462.46|460.16|462.02|459.72|15
1737299890000|2025-01-19 15:18:10|462.26|459.96|462.09|459.79|462.28|459.98|462.09|459.79|11
1737299900000|2025-01-19 15:18:20|462.08|459.78|461.96|459.66|462.09|459.79|461.95|459.65|10
1737299910000|2025-01-19 15:18:30|461.94|459.64|461.45|459.15|461.94|459.64|461.45|459.15|11
1737299920000|2025-01-19 15:18:40|461.41|459.11|461.13|458.83|461.41|459.11|461.02|458.72|15
1737299930000|2025-01-19 15:18:50|461.12|458.82|461.75|459.45|461.75|459.45|461.1|458.8|9
1737299940000|2025-01-19 15:19:00|461.74|459.44|461.31|459.01|461.74|459.44|461.31|459.01|15
1737299950000|2025-01-19 15:19:10|461.34|459.04|461.3|459|461.36|459.06|461.27|458.97|9
1737299960000|2025-01-19 15:19:20|461.29|458.99|461.06|458.76|461.29|458.99|461.04|458.74|13
1737299970000|2025-01-19 15:19:30|461.05|458.75|460.93|458.63|461.05|458.75|460.93|458.63|13
1737299980000|2025-01-19 15:19:40|460.96|458.66|461.79|459.49|461.83|459.53|460.92|458.62|14
1737299990000|2025-01-19 15:19:50|461.8|459.5|462.29|459.99|462.31|460.01|461.8|459.5|19
1737300000000|2025-01-19 15:20:00|462.28|459.98|462.04|459.74|462.3|460|462.03|459.73|11
1737300010000|2025-01-19 15:20:10|462.03|459.73|462.24|459.94|462.24|459.94|462.03|459.73|11
1737300020000|2025-01-19 15:20:20|462.38|460.08|462.58|460.28|462.58|460.28|462.38|460.08|15
1737300030000|2025-01-19 15:20:30|462.59|460.29|462.21|459.91|462.6|460.3|462.21|459.91|16
1737300040000|2025-01-19 15:20:40|462.19|459.89|461.76|459.46|462.19|459.89|461.76|459.46|19
1737300050000|2025-01-19 15:20:50|461.75|459.45|461.76|459.46|461.76|459.46|461.72|459.42|10
1737300060000|2025-01-19 15:21:00|461.77|459.47|461.54|459.24|461.78|459.48|461.53|459.23|19
1737300070000|2025-01-19 15:21:10|461.53|459.23|461.45|459.15|461.55|459.25|461.45|459.15|15
1737300080000|2025-01-19 15:21:20|461.46|459.16|461.34|459.04|461.46|459.16|461.34|459.04|11
1737300090000|2025-01-19 15:21:30|461.35|459.05|461.12|458.82|461.37|459.07|461.05|458.75|18
1737300100000|2025-01-19 15:21:40|461.17|458.87|461.45|459.15|461.46|459.16|461.17|458.87|15
1737300110000|2025-01-19 15:21:50|461.44|459.14|461.41|459.11|461.46|459.16|461.38|459.08|14
1737300120000|2025-01-19 15:22:00|461.5|459.2|461.93|459.63|461.93|459.63|461.5|459.2|22
1737300130000|2025-01-19 15:22:10|461.94|459.64|462.11|459.81|462.11|459.81|461.94|459.64|12
1737300140000|2025-01-19 15:22:20|462.07|459.77|461.96|459.66|462.07|459.77|461.95|459.65|9
1737300150000|2025-01-19 15:22:30|461.95|459.65|461.63|459.33|461.95|459.65|461.63|459.33|16
1737300160000|2025-01-19 15:22:40|461.6|459.3|461.56|459.26|461.6|459.3|461.56|459.26|6
1737300170000|2025-01-19 15:22:50|461.57|459.27|461.56|459.26|461.58|459.28|461.55|459.25|6
1737300180000|2025-01-19 15:23:00|461.57|459.27|461.92|459.62|461.93|459.63|461.57|459.27|8
1737300190000|2025-01-19 15:23:10|461.93|459.63|461.86|459.56|461.93|459.63|461.86|459.56|7
1737300200000|2025-01-19 15:23:20|461.85|459.55|461.84|459.54|461.87|459.57|461.78|459.48|9
1737300210000|2025-01-19 15:23:30|461.7|459.4|461.64|459.34|461.7|459.4|461.64|459.34|9
1737300220000|2025-01-19 15:23:40|461.63|459.33|461.33|459.03|461.63|459.33|461.33|459.03|14
1737300230000|2025-01-19 15:23:50|461.34|459.04|460.76|458.46|461.34|459.04|460.76|458.46|20
1737300240000|2025-01-19 15:24:00|460.61|458.31|460.57|458.27|460.61|458.31|460.15|457.85|24
1737300250000|2025-01-19 15:24:10|460.56|458.26|460.45|458.15|460.56|458.26|460.43|458.13|10
1737300260000|2025-01-19 15:24:20|460.44|458.14|460.17|457.87|460.45|458.15|460.16|457.86|13
1737300270000|2025-01-19 15:24:30|460.18|457.88|460.17|457.87|460.18|457.88|460.15|457.85|10
1737300280000|2025-01-19 15:24:40|460.18|457.88|461.11|458.81|461.11|458.81|460.17|457.87|17
1737300290000|2025-01-19 15:24:50|461.1|458.8|461.09|458.79|461.11|458.81|461.06|458.76|9
1737300300000|2025-01-19 15:25:00|461.1|458.8|460.41|458.11|461.11|458.81|460.41|458.11|17
1737300310000|2025-01-19 15:25:10|460.42|458.12|460.49|458.19|460.49|458.19|460.42|458.12|5
1737300320000|2025-01-19 15:25:20|460.48|458.18|460.72|458.42|460.72|458.42|460.48|458.18|11
1737300330000|2025-01-19 15:25:30|460.73|458.43|460.68|458.38|460.73|458.43|460.68|458.38|6
1737300340000|2025-01-19 15:25:40|460.67|458.37|461.14|458.84|461.14|458.84|460.67|458.37|18
1737300350000|2025-01-19 15:25:50|461.19|458.89|461.48|459.18|461.49|459.19|461.19|458.89|10
1737300360000|2025-01-19 15:26:00|461.49|459.19|461.39|459.09|461.49|459.19|461.32|459.02|14
1737300370000|2025-01-19 15:26:10|461.37|459.07|461.48|459.18|461.49|459.19|461.37|459.07|11
1737300380000|2025-01-19 15:26:20|461.47|459.17|461.41|459.11|461.47|459.17|461.41|459.11|6
1737300390000|2025-01-19 15:26:30|461.31|459.01|461.1|458.8|461.33|459.03|461.07|458.77|17
1737300400000|2025-01-19 15:26:40|461.09|458.79|461.07|458.77|461.1|458.8|461.06|458.76|8
1737300410000|2025-01-19 15:26:50|461.08|458.78|461.32|459.02|461.32|459.02|461.07|458.77|12
1737300420000|2025-01-19 15:27:00|461.33|459.03|461.38|459.08|461.39|459.09|461.33|459.03|10
1737300430000|2025-01-19 15:27:10|461.37|459.07|461.18|458.88|461.37|459.07|461.17|458.87|16
1737300440000|2025-01-19 15:27:20|461.17|458.87|461.14|458.84|461.17|458.87|461.05|458.75|19
1737300450000|2025-01-19 15:27:30|461.15|458.85|461.23|458.93|461.23|458.93|461.14|458.84|12
1737300460000|2025-01-19 15:27:40|461.24|458.94|461.45|459.15|461.45|459.15|461.19|458.89|16
1737300470000|2025-01-19 15:27:50|461.46|459.16|461.57|459.27|461.63|459.33|461.46|459.16|13
1737300480000|2025-01-19 15:28:00|461.58|459.28|461.68|459.38|461.7|459.4|461.58|459.28|14
1737300490000|2025-01-19 15:28:10|461.62|459.32|461.99|459.69|461.99|459.69|461.62|459.32|14
1737300500000|2025-01-19 15:28:20|462|459.7|462.11|459.81|462.11|459.81|462|459.7|14
1737300510000|2025-01-19 15:28:30|462.12|459.82|462.22|459.92|462.22|459.92|462.09|459.79|15
1737300520000|2025-01-19 15:28:40|462.23|459.93|462.38|460.08|462.4|460.1|462.23|459.93|20
1737300530000|2025-01-19 15:28:50|462.37|460.07|462.34|460.04|462.38|460.08|462.34|460.04|6
1737300540000|2025-01-19 15:29:00|462.35|460.05|462.58|460.28|462.59|460.29|462.35|460.05|12
1737300550000|2025-01-19 15:29:10|462.51|460.21|462.34|460.04|462.51|460.21|462.34|460.04|9
1737300560000|2025-01-19 15:29:20|462.35|460.05|462.39|460.09|462.4|460.1|462.35|460.05|7
1737300570000|2025-01-19 15:29:30|462.38|460.08|462.39|460.09|462.4|460.1|462.37|460.07|8
1737300580000|2025-01-19 15:29:40|462.44|460.14|462.26|459.96|462.52|460.22|462.25|459.95|18
1737300590000|2025-01-19 15:29:50|462.25|459.95|462.2|459.9|462.26|459.96|462.2|459.9|12
1737300600000|2025-01-19 15:30:00|462.13|459.83|461.91|459.61|462.13|459.83|461.91|459.61|10
1737300610000|2025-01-19 15:30:10|461.86|459.56|461.8|459.5|461.87|459.57|461.8|459.5|14
1737300620000|2025-01-19 15:30:20|461.79|459.49|461.63|459.33|461.79|459.49|461.57|459.27|14
1737300630000|2025-01-19 15:30:30|461.64|459.34|461.62|459.32|461.68|459.38|461.61|459.31|13
1737300640000|2025-01-19 15:30:40|461.63|459.33|461.56|459.26|461.78|459.48|461.56|459.26|12
1737300650000|2025-01-19 15:30:50|461.57|459.27|461.49|459.19|461.67|459.37|461.45|459.15|17
1737300660000|2025-01-19 15:31:00|461.5|459.2|461.55|459.25|461.63|459.33|461.5|459.2|17
1737300670000|2025-01-19 15:31:10|461.54|459.24|461.23|458.93|461.54|459.24|461.23|458.93|11
1737300680000|2025-01-19 15:31:20|461.22|458.92|461.19|458.89|461.25|458.95|461.18|458.88|12
1737300690000|2025-01-19 15:31:30|461.2|458.9|461.26|458.96|461.26|458.96|461.2|458.9|13
1737300700000|2025-01-19 15:31:40|461.27|458.97|461.13|458.83|461.27|458.97|461.12|458.82|16
1737300710000|2025-01-19 15:31:50|461.12|458.82|461.36|459.06|461.39|459.09|461.12|458.82|18
1737300720000|2025-01-19 15:32:00|461.35|459.05|462.05|459.75|462.05|459.75|461.35|459.05|17
1737300730000|2025-01-19 15:32:10|462.06|459.76|462.21|459.91|462.21|459.91|462.06|459.76|15
1737300740000|2025-01-19 15:32:20|462.27|459.97|462.26|459.96|462.37|460.07|462.25|459.95|10
1737300750000|2025-01-19 15:32:30|462.25|459.95|462.51|460.21|462.51|460.21|462.25|459.95|6
1737300760000|2025-01-19 15:32:40|462.52|460.22|462.59|460.29|462.59|460.29|462.52|460.22|10
1737300770000|2025-01-19 15:32:50|462.6|460.3|462.51|460.21|462.64|460.34|462.51|460.21|19
1737300780000|2025-01-19 15:33:00|462.5|460.2|462.58|460.28|462.59|460.29|462.49|460.19|11
1737300790000|2025-01-19 15:33:10|462.59|460.29|462.54|460.24|462.64|460.34|462.54|460.24|12
1737300800000|2025-01-19 15:33:20|462.53|460.23|462.62|460.32|462.62|460.32|462.52|460.22|8
1737300810000|2025-01-19 15:33:30|462.63|460.33|462.65|460.35|462.66|460.36|462.62|460.32|12
1737300820000|2025-01-19 15:33:40|462.67|460.37|462.89|460.59|462.89|460.59|462.67|460.37|8
1737300830000|2025-01-19 15:33:50|462.9|460.6|462.92|460.62|462.98|460.68|462.9|460.6|11
1737300840000|2025-01-19 15:34:00|462.93|460.63|463.21|460.91|463.23|460.93|462.93|460.63|14
1737300850000|2025-01-19 15:34:10|463.22|460.92|463.62|461.32|463.62|461.32|463.22|460.92|11
1737300860000|2025-01-19 15:34:20|463.63|461.33|463.7|461.4|463.7|461.4|463.63|461.33|5
1737300870000|2025-01-19 15:34:30|463.9|461.6|464.02|461.72|464.02|461.72|463.9|461.6|15
1737300880000|2025-01-19 15:34:40|464.08|461.78|464.14|461.84|464.15|461.85|464.08|461.78|9
1737300890000|2025-01-19 15:34:50|464.13|461.83|464.07|461.77|464.13|461.83|464.06|461.76|12
1737300900000|2025-01-19 15:35:00|464.11|461.81|463.95|461.65|464.16|461.86|463.95|461.65|15
1737300910000|2025-01-19 15:35:10|463.94|461.64|464.05|461.75|464.05|461.75|463.87|461.57|13
1737300920000|2025-01-19 15:35:20|464.06|461.76|464.14|461.84|464.14|461.84|464.06|461.76|5
1737300930000|2025-01-19 15:35:30|464.15|461.85|464.09|461.79|464.2|461.9|464.09|461.79|8
1737300940000|2025-01-19 15:35:40|464.11|461.81|463.99|461.69|464.11|461.81|463.99|461.69|7
1737300950000|2025-01-19 15:35:50|463.96|461.66|463.84|461.54|463.96|461.66|463.84|461.54|13
1737300960000|2025-01-19 15:36:00|463.86|461.56|463.98|461.68|464.08|461.78|463.86|461.56|6
1737300970000|2025-01-19 15:36:10|463.97|461.67|463.95|461.65|463.98|461.68|463.95|461.65|10
1737300980000|2025-01-19 15:36:20|463.96|461.66|463.91|461.61|463.97|461.67|463.91|461.61|6
1737300990000|2025-01-19 15:36:30|463.99|461.69|463.99|461.69|464.03|461.73|463.98|461.68|10
1737301000000|2025-01-19 15:36:40|463.98|461.68|463.94|461.64|463.98|461.68|463.94|461.64|7
1737301010000|2025-01-19 15:36:50|463.93|461.63|463.81|461.51|463.93|461.63|463.8|461.5|5
1737301020000|2025-01-19 15:37:00|463.87|461.57|463.92|461.62|463.94|461.64|463.86|461.56|10
1737301030000|2025-01-19 15:37:10|463.93|461.63|464.18|461.88|464.2|461.9|463.93|461.63|14
1737301040000|2025-01-19 15:37:20|464.17|461.87|464.21|461.91|464.22|461.92|464.17|461.87|7
1737301050000|2025-01-19 15:37:30|464.22|461.92|464.23|461.93|464.23|461.93|464.18|461.88|9
1737301060000|2025-01-19 15:37:40|464.22|461.92|464.2|461.9|464.22|461.92|464.2|461.9|5
1737301070000|2025-01-19 15:37:50|464.24|461.94|464.26|461.96|464.35|462.05|464.24|461.94|12
1737301080000|2025-01-19 15:38:00|464.25|461.95|464.17|461.87|464.25|461.95|464.17|461.87|6
1737301090000|2025-01-19 15:38:10|464.16|461.86|464.08|461.78|464.16|461.86|464.08|461.78|5
1737301100000|2025-01-19 15:38:20|464.07|461.77|464.23|461.93|464.23|461.93|464.04|461.74|9
1737301110000|2025-01-19 15:38:30|464.24|461.94|464.23|461.93|464.26|461.96|464.23|461.93|6
1737301120000|2025-01-19 15:38:40|464.22|461.92|463.9|461.6|464.22|461.92|463.89|461.59|14
1737301130000|2025-01-19 15:38:50|463.89|461.59|463.81|461.51|463.89|461.59|463.81|461.51|9
1737301140000|2025-01-19 15:39:00|463.8|461.5|463.78|461.48|463.8|461.5|463.77|461.47|7
1737301150000|2025-01-19 15:39:10|463.79|461.49|463.86|461.56|463.88|461.58|463.79|461.49|13
1737301160000|2025-01-19 15:39:20|463.82|461.52|463.71|461.41|463.82|461.52|463.71|461.41|6
1737301170000|2025-01-19 15:39:30|463.7|461.4|463.55|461.25|463.7|461.4|463.55|461.25|10
1737301180000|2025-01-19 15:39:40|463.56|461.26|463.44|461.14|463.56|461.26|463.44|461.14|8
1737301190000|2025-01-19 15:39:50|463.43|461.13|463.42|461.12|463.44|461.14|463.37|461.07|11
1737301200000|2025-01-19 15:40:00|463.43|461.13|463.35|461.05|463.43|461.13|463.33|461.03|8
1737301210000|2025-01-19 15:40:10|463.34|461.04|463.22|460.92|463.34|461.04|463.21|460.91|9
1737301220000|2025-01-19 15:40:20|463.21|460.91|463.19|460.89|463.22|460.92|463.19|460.89|6
1737301230000|2025-01-19 15:40:30|463.18|460.88|463.07|460.77|463.18|460.88|463.05|460.75|10
1737301240000|2025-01-19 15:40:40|463.06|460.76|463.04|460.74|463.06|460.76|463.04|460.74|3
1737301250000|2025-01-19 15:40:50|463.15|460.85|463.14|460.84|463.15|460.85|463.13|460.83|8
1737301260000|2025-01-19 15:41:00|463.13|460.83|463.11|460.81|463.23|460.93|463.1|460.8|8
1737301270000|2025-01-19 15:41:10|463.12|460.82|463.05|460.75|463.18|460.88|463.05|460.75|13
1737301280000|2025-01-19 15:41:20|463.04|460.74|463|460.7|463.04|460.74|463|460.7|6
1737301290000|2025-01-19 15:41:30|462.99|460.69|462.99|460.69|463|460.7|462.98|460.68|7
1737301300000|2025-01-19 15:41:40|462.95|460.65|462.9|460.6|462.95|460.65|462.89|460.59|10
1737301310000|2025-01-19 15:41:50|462.89|460.59|462.86|460.56|462.89|460.59|462.86|460.56|6
1737301320000|2025-01-19 15:42:00|462.8|460.5|462.72|460.42|462.8|460.5|462.72|460.42|8
1737301330000|2025-01-19 15:42:10|462.71|460.41|462.69|460.39|462.71|460.41|462.69|460.39|3
1737301340000|2025-01-19 15:42:20|462.7|460.4|462.65|460.35|462.7|460.4|462.65|460.35|8
1737301350000|2025-01-19 15:42:30|462.64|460.34|462.49|460.19|462.64|460.34|462.49|460.19|7
1737301360000|2025-01-19 15:42:40|462.48|460.18|462.48|460.18|462.59|460.29|462.47|460.17|7
1737301370000|2025-01-19 15:42:50|462.47|460.17|462.42|460.12|462.47|460.17|462.42|460.12|9
1737301380000|2025-01-19 15:43:00|462.41|460.11|462.53|460.23|462.53|460.23|462.41|460.11|8
1737301390000|2025-01-19 15:43:10|462.54|460.24|462.52|460.22|462.54|460.24|462.52|460.22|5
1737301400000|2025-01-19 15:43:20|462.51|460.21|462.51|460.21|462.54|460.24|462.5|460.2|6
1737301410000|2025-01-19 15:43:30|462.5|460.2|462.47|460.17|462.5|460.2|462.45|460.15|6
1737301420000|2025-01-19 15:43:40|462.46|460.16|462.37|460.07|462.5|460.2|462.37|460.07|10
1737301430000|2025-01-19 15:43:50|462.36|460.06|462.22|459.92|462.37|460.07|462.2|459.9|11
1737301440000|2025-01-19 15:44:00|462.12|459.82|462.12|459.82|462.12|459.82|462.1|459.8|5
1737301450000|2025-01-19 15:44:10|462.13|459.83|462.14|459.84|462.17|459.87|462.12|459.82|10
1737301460000|2025-01-19 15:44:20|462.13|459.83|462.19|459.89|462.2|459.9|462.09|459.79|7
1737301470000|2025-01-19 15:44:30|462.18|459.88|462.15|459.85|462.19|459.89|462.15|459.85|6
1737301480000|2025-01-19 15:44:40|462.14|459.84|462.18|459.88|462.19|459.89|462.13|459.83|6
1737301490000|2025-01-19 15:44:50|462.19|459.89|462.29|459.99|462.29|459.99|462.19|459.89|8
1737301500000|2025-01-19 15:45:00|462.34|460.04|462.6|460.3|462.6|460.3|462.34|460.04|16
1737301510000|2025-01-19 15:45:10|462.61|460.31|462.87|460.57|462.87|460.57|462.61|460.31|12
1737301520000|2025-01-19 15:45:20|462.83|460.53|462.85|460.55|462.85|460.55|462.83|460.53|3
1737301530000|2025-01-19 15:45:30|462.86|460.56|462.89|460.59|462.92|460.62|462.86|460.56|8
1737301540000|2025-01-19 15:45:40|462.88|460.58|462.83|460.53|462.88|460.58|462.82|460.52|5
1737301550000|2025-01-19 15:45:50|462.82|460.52|462.6|460.3|462.82|460.52|462.56|460.26|12
1737301560000|2025-01-19 15:46:00|462.59|460.29|462.49|460.19|462.59|460.29|462.45|460.15|6
1737301570000|2025-01-19 15:46:10|462.45|460.15|462.54|460.24|462.54|460.24|462.43|460.13|14
1737301580000|2025-01-19 15:46:20|462.53|460.23|462.31|460.01|462.53|460.23|462.31|460.01|9
1737301590000|2025-01-19 15:46:30|462.3|460|462.28|459.98|462.31|460.01|462.28|459.98|10
1737301600000|2025-01-19 15:46:40|462.23|459.93|462.19|459.89|462.23|459.93|462.19|459.89|5
1737301610000|2025-01-19 15:46:50|462.18|459.88|462.11|459.81|462.18|459.88|462.11|459.81|7
1737301620000|2025-01-19 15:47:00|462.1|459.8|461.97|459.67|462.1|459.8|461.96|459.66|7
1737301630000|2025-01-19 15:47:10|461.98|459.68|461.98|459.68|462.03|459.73|461.98|459.68|14
1737301640000|2025-01-19 15:47:20|461.97|459.67|461.98|459.68|461.99|459.69|461.91|459.61|9
1737301650000|2025-01-19 15:47:30|462.11|459.81|461.94|459.64|462.11|459.81|461.93|459.63|11
1737301660000|2025-01-19 15:47:40|461.93|459.63|461.88|459.58|461.93|459.63|461.88|459.58|6
1737301670000|2025-01-19 15:47:50|461.93|459.63|462.2|459.9|462.21|459.91|461.93|459.63|15
1737301680000|2025-01-19 15:48:00|462.19|459.89|462.14|459.84|462.19|459.89|462.14|459.84|7
1737301690000|2025-01-19 15:48:10|462.13|459.83|461.84|459.54|462.13|459.83|461.84|459.54|7
1737301700000|2025-01-19 15:48:20|461.83|459.53|461.81|459.51|461.83|459.53|461.8|459.5|5
1737301710000|2025-01-19 15:48:30|461.8|459.5|461.77|459.47|461.83|459.53|461.77|459.47|8
1737301720000|2025-01-19 15:48:40|461.76|459.46|461.73|459.43|461.76|459.46|461.73|459.43|4
1737301730000|2025-01-19 15:48:50|461.72|459.42|461.92|459.62|461.92|459.62|461.71|459.41|12
1737301740000|2025-01-19 15:49:00|461.91|459.61|462.08|459.78|462.08|459.78|461.91|459.61|9
1737301750000|2025-01-19 15:49:10|462.06|459.76|462.03|459.73|462.06|459.76|462.03|459.73|4
1737301760000|2025-01-19 15:49:20|462.02|459.72|462.15|459.85|462.15|459.85|462.02|459.72|5
1737301770000|2025-01-19 15:49:30|462.14|459.84|462.29|459.99|462.35|460.05|462.14|459.84|8
1737301780000|2025-01-19 15:49:40|462.3|460|462.29|459.99|462.3|460|462.25|459.95|9
1737301790000|2025-01-19 15:49:50|462.24|459.94|462.2|459.9|462.27|459.97|462.2|459.9|9
1737301800000|2025-01-19 15:50:00|462.21|459.91|462.06|459.76|462.21|459.91|462.05|459.75|11
1737301810000|2025-01-19 15:50:10|462.07|459.77|462.35|460.05|462.35|460.05|462.07|459.77|12
1737301820000|2025-01-19 15:50:20|462.34|460.04|462.34|460.04|462.34|460.04|462.34|460.04|1
1737301830000|2025-01-19 15:50:30|462.33|460.03|462.25|459.95|462.34|460.04|462.25|459.95|8
1737301840000|2025-01-19 15:50:40|462.26|459.96|462.37|460.07|462.37|460.07|462.26|459.96|8
1737301850000|2025-01-19 15:50:50|462.36|460.06|462.26|459.96|462.36|460.06|462.26|459.96|8
1737301860000|2025-01-19 15:51:00|462.23|459.93|462.14|459.84|462.23|459.93|462.13|459.83|8
1737301870000|2025-01-19 15:51:10|462.15|459.85|462.16|459.86|462.18|459.88|462.15|459.85|10
1737301880000|2025-01-19 15:51:20|462.17|459.87|461.95|459.65|462.17|459.87|461.95|459.65|16
1737301890000|2025-01-19 15:51:30|461.94|459.64|461.92|459.62|461.95|459.65|461.92|459.62|5
1737301900000|2025-01-19 15:51:40|461.91|459.61|461.8|459.5|461.91|459.61|461.75|459.45|6
1737301910000|2025-01-19 15:51:50|461.79|459.49|461.69|459.39|461.79|459.49|461.69|459.39|6
1737301920000|2025-01-19 15:52:00|461.68|459.38|461.72|459.42|461.72|459.42|461.64|459.34|9
1737301930000|2025-01-19 15:52:10|461.71|459.41|461.65|459.35|461.71|459.41|461.65|459.35|7
1737301940000|2025-01-19 15:52:20|461.64|459.34|461.62|459.32|461.65|459.35|461.62|459.32|5
1737301950000|2025-01-19 15:52:30|461.53|459.23|461.47|459.17|461.57|459.27|461.47|459.17|6
1737301960000|2025-01-19 15:52:40|461.46|459.16|461.44|459.14|461.46|459.16|461.44|459.14|3
1737301970000|2025-01-19 15:52:50|461.43|459.13|461.32|459.02|461.44|459.14|461.32|459.02|9
1737301980000|2025-01-19 15:53:00|461.31|459.01|461.37|459.07|461.38|459.08|461.29|458.99|6
1737301990000|2025-01-19 15:53:10|461.38|459.08|461.58|459.28|461.58|459.28|461.38|459.08|11
1737302000000|2025-01-19 15:53:20|461.59|459.29|461.72|459.42|461.73|459.43|461.59|459.29|7
1737302010000|2025-01-19 15:53:30|461.71|459.41|461.7|459.4|461.72|459.42|461.7|459.4|6
1737302020000|2025-01-19 15:53:40|461.71|459.41|461.78|459.48|461.78|459.48|461.57|459.27|10
1737302030000|2025-01-19 15:53:50|461.79|459.49|461.87|459.57|461.87|459.57|461.79|459.49|9
1737302040000|2025-01-19 15:54:00|461.88|459.58|462.06|459.76|462.07|459.77|461.88|459.58|9
1737302050000|2025-01-19 15:54:10|462.05|459.75|462.11|459.81|462.13|459.83|462.01|459.71|11
1737302060000|2025-01-19 15:54:20|462.12|459.82|462.12|459.82|462.13|459.83|462.12|459.82|5
1737302070000|2025-01-19 15:54:30|462.11|459.81|462.06|459.76|462.11|459.81|462.06|459.76|8
1737302080000|2025-01-19 15:54:40|462.03|459.73|461.84|459.54|462.03|459.73|461.84|459.54|11
1737302090000|2025-01-19 15:54:50|461.85|459.55|461.9|459.6|461.91|459.61|461.85|459.55|10
1737302100000|2025-01-19 15:55:00|461.89|459.59|461.91|459.61|461.91|459.61|461.87|459.57|6
1737302110000|2025-01-19 15:55:10|461.9|459.6|461.88|459.58|461.9|459.6|461.88|459.58|3
1737302120000|2025-01-19 15:55:20|461.87|459.57|461.86|459.56|461.87|459.57|461.86|459.56|2
1737302130000|2025-01-19 15:55:30|461.85|459.55|462.04|459.74|462.09|459.79|461.84|459.54|8
1737302140000|2025-01-19 15:55:40|462.05|459.75|462.03|459.73|462.05|459.75|462.01|459.71|7
1737302150000|2025-01-19 15:55:50|462.04|459.74|462.17|459.87|462.18|459.88|462.04|459.74|11
1737302160000|2025-01-19 15:56:00|462.18|459.88|462.39|460.09|462.39|460.09|462.18|459.88|9
1737302170000|2025-01-19 15:56:10|462.4|460.1|462.59|460.29|462.59|460.29|462.4|460.1|13
1737302180000|2025-01-19 15:56:20|462.6|460.3|462.56|460.26|462.62|460.32|462.56|460.26|6
1737302190000|2025-01-19 15:56:30|462.57|460.27|462.49|460.19|462.57|460.27|462.49|460.19|8
1737302200000|2025-01-19 15:56:40|462.48|460.18|462.47|460.17|462.48|460.18|462.43|460.13|5
1737302220000|2025-01-19 15:57:00|462.48|460.18|462.37|460.07|462.49|460.19|462.37|460.07|6
1737302230000|2025-01-19 15:57:10|462.33|460.03|462.29|459.99|462.33|460.03|462.28|459.98|8
1737302240000|2025-01-19 15:57:20|462.28|459.98|462.16|459.86|462.28|459.98|462.16|459.86|7
1737302250000|2025-01-19 15:57:30|462.15|459.85|462.16|459.86|462.16|459.86|462.14|459.84|6
1737302260000|2025-01-19 15:57:40|462.22|459.92|462.27|459.97|462.27|459.97|462.16|459.86|5
1737302270000|2025-01-19 15:57:50|462.26|459.96|462.26|459.96|462.26|459.96|462.25|459.95|3
1737302280000|2025-01-19 15:58:00|462.25|459.95|462.3|460|462.31|460.01|462.25|459.95|5
1737302290000|2025-01-19 15:58:10|462.29|459.99|462.29|459.99|462.29|459.99|462.28|459.98|3
1737302300000|2025-01-19 15:58:20|462.33|460.03|462.38|460.08|462.44|460.14|462.33|460.03|6
1737302310000|2025-01-19 15:58:30|462.37|460.07|462.34|460.04|462.38|460.08|462.34|460.04|6
1737302320000|2025-01-19 15:58:40|462.33|460.03|462.31|460.01|462.33|460.03|462.31|460.01|3
1737302330000|2025-01-19 15:58:50|462.3|460|462.33|460.03|462.33|460.03|462.26|459.96|8
1737302340000|2025-01-19 15:59:00|462.34|460.04|462.3|460|462.34|460.04|462.3|460|7
1737302350000|2025-01-19 15:59:10|462.29|459.99|462.29|459.99|462.29|459.99|462.13|459.83|13
1737302360000|2025-01-19 15:59:20|462.3|460|462.28|459.98|462.3|460|462.28|459.98|3
1737302370000|2025-01-19 15:59:30|462.27|459.97|462.2|459.9|462.27|459.97|462.2|459.9|6
1737302380000|2025-01-19 15:59:40|462.19|459.89|462.17|459.87|462.21|459.91|462.17|459.87|6
1737302390000|2025-01-19 15:59:50|462.16|459.86|462.07|459.77|462.16|459.86|462.07|459.77|7
1737302400000|2025-01-19 16:00:00|462.01|459.71|461.91|459.61|462.06|459.76|461.91|459.61|11
1737302410000|2025-01-19 16:00:10|461.9|459.6|461.58|459.28|461.9|459.6|461.57|459.27|16
1737302420000|2025-01-19 16:00:20|461.59|459.29|461.71|459.41|461.72|459.42|461.59|459.29|14
1737302430000|2025-01-19 16:00:30|461.7|459.4|461.87|459.57|461.89|459.59|461.7|459.4|9
1737302440000|2025-01-19 16:00:40|461.86|459.56|461.85|459.55|461.86|459.56|461.85|459.55|2
1737302450000|2025-01-19 16:00:50|461.78|459.48|461.76|459.46|461.78|459.48|461.76|459.46|7
1737302460000|2025-01-19 16:01:00|461.81|459.51|462.08|459.78|462.08|459.78|461.81|459.51|9
1737302470000|2025-01-19 16:01:10|462.12|459.82|462.27|459.97|462.27|459.97|462.12|459.82|10
1737302480000|2025-01-19 16:01:20|462.26|459.96|462.15|459.85|462.38|460.08|462.14|459.84|18
1737302490000|2025-01-19 16:01:30|462.1|459.8|461.84|459.54|462.1|459.8|461.64|459.34|22
1737302500000|2025-01-19 16:01:40|461.85|459.55|462.12|459.82|462.13|459.83|461.85|459.55|15
1737302510000|2025-01-19 16:01:50|462.11|459.81|462.05|459.75|462.11|459.81|462.05|459.75|8
1737302520000|2025-01-19 16:02:00|462.06|459.76|461.91|459.61|462.06|459.76|461.91|459.61|9
1737302530000|2025-01-19 16:02:10|461.92|459.62|461.98|459.68|461.99|459.69|461.91|459.61|10
1737302540000|2025-01-19 16:02:20|461.97|459.67|461.82|459.52|461.98|459.68|461.81|459.51|10
1737302550000|2025-01-19 16:02:30|461.83|459.53|462.11|459.81|462.13|459.83|461.83|459.53|19
1737302560000|2025-01-19 16:02:40|462.12|459.82|462.28|459.98|462.28|459.98|462.12|459.82|4
1737302570000|2025-01-19 16:02:50|462.29|459.99|462.37|460.07|462.38|460.08|462.29|459.99|7
1737302580000|2025-01-19 16:03:00|462.38|460.08|462.37|460.07|462.41|460.11|462.36|460.06|8
1737302590000|2025-01-19 16:03:10|462.38|460.08|462.63|460.33|462.64|460.34|462.38|460.08|12
1737302600000|2025-01-19 16:03:20|462.62|460.32|462.65|460.35|462.65|460.35|462.62|460.32|8
1737302610000|2025-01-19 16:03:30|462.69|460.39|462.44|460.14|462.75|460.45|462.44|460.14|13
1737302620000|2025-01-19 16:03:40|462.43|460.13|462.3|460|462.43|460.13|462.27|459.97|16
1737302630000|2025-01-19 16:03:50|462.31|460.01|461.95|459.65|462.31|460.01|461.95|459.65|14
1737302640000|2025-01-19 16:04:00|461.94|459.64|461.65|459.35|461.94|459.64|461.65|459.35|20
1737302650000|2025-01-19 16:04:10|461.64|459.34|461.54|459.24|461.65|459.35|461.53|459.23|7
1737302660000|2025-01-19 16:04:20|461.53|459.23|461.42|459.12|461.53|459.23|461.42|459.12|8
1737302670000|2025-01-19 16:04:30|461.38|459.08|461.35|459.05|461.38|459.08|461.33|459.03|8
1737302680000|2025-01-19 16:04:40|461.34|459.04|461.17|458.87|461.34|459.04|461.16|458.86|9
1737302690000|2025-01-19 16:04:50|461.15|458.85|460.96|458.66|461.15|458.85|460.96|458.66|15
1737302700000|2025-01-19 16:05:00|460.93|458.63|461.07|458.77|461.07|458.77|460.9|458.6|12
1737302710000|2025-01-19 16:05:10|461.09|458.79|461.68|459.38|461.68|459.38|461.09|458.79|14
1737302720000|2025-01-19 16:05:20|461.69|459.39|462.03|459.73|462.03|459.73|461.69|459.39|11
1737302730000|2025-01-19 16:05:30|462.04|459.74|462.44|460.14|462.44|460.14|462.04|459.74|12
1737302740000|2025-01-19 16:05:40|462.45|460.15|462.73|460.43|462.73|460.43|462.44|460.14|12
1737302750000|2025-01-19 16:05:50|462.74|460.44|463.04|460.74|463.04|460.74|462.74|460.44|15
1737302760000|2025-01-19 16:06:00|463.03|460.73|463|460.7|463.03|460.73|462.97|460.67|5
1737302770000|2025-01-19 16:06:10|463.04|460.74|463.22|460.92|463.22|460.92|463.02|460.72|13
1737302780000|2025-01-19 16:06:20|463.23|460.93|463.47|461.17|463.47|461.17|463.23|460.93|14
1737302790000|2025-01-19 16:06:30|463.48|461.18|463.56|461.26|463.56|461.26|463.48|461.18|7
1737302800000|2025-01-19 16:06:40|463.55|461.25|463.67|461.37|463.77|461.47|463.55|461.25|9
1737302810000|2025-01-19 16:06:50|463.66|461.36|463.69|461.39|463.69|461.39|463.66|461.36|8
1737302820000|2025-01-19 16:07:00|463.7|461.4|463.98|461.68|463.99|461.69|463.7|461.4|13
1737302830000|2025-01-19 16:07:10|463.99|461.69|464.18|461.88|464.21|461.91|463.99|461.69|11
1737302840000|2025-01-19 16:07:20|464.19|461.89|464.19|461.89|464.19|461.89|464.17|461.87|7
1737302850000|2025-01-19 16:07:30|464.18|461.88|464.1|461.8|464.18|461.88|464.1|461.8|7
1737302860000|2025-01-19 16:07:40|464.09|461.79|464.06|461.76|464.09|461.79|464.06|461.76|4
1737302870000|2025-01-19 16:07:50|464.05|461.75|464.29|461.99|464.29|461.99|464.03|461.73|11
1737302880000|2025-01-19 16:08:00|464.28|461.98|464.24|461.94|464.31|462.01|464.24|461.94|12
1737302890000|2025-01-19 16:08:10|464.23|461.93|464.21|461.91|464.23|461.93|464.2|461.9|5
1737302900000|2025-01-19 16:08:20|464.29|461.99|464.3|462|464.31|462.01|464.29|461.99|6
1737302910000|2025-01-19 16:08:30|464.31|462.01|464.2|461.9|464.35|462.05|464.2|461.9|10
1737302920000|2025-01-19 16:08:40|464.19|461.89|464.16|461.86|464.19|461.89|464.16|461.86|4
1737302930000|2025-01-19 16:08:50|464.15|461.85|464.1|461.8|464.15|461.85|464.1|461.8|6
1737302940000|2025-01-19 16:09:00|464.11|461.81|464.02|461.72|464.11|461.81|464.02|461.72|10
1737302950000|2025-01-19 16:09:10|464.01|461.71|464.11|461.81|464.12|461.82|464|461.7|4
1737302960000|2025-01-19 16:09:20|464.12|461.82|464.12|461.82|464.12|461.82|464.09|461.79|4
1737302970000|2025-01-19 16:09:30|464.13|461.83|464.11|461.81|464.13|461.83|464.11|461.81|5
1737302980000|2025-01-19 16:09:40|464.1|461.8|464.08|461.78|464.1|461.8|464.07|461.77|5
1737302990000|2025-01-19 16:09:50|464.07|461.77|464.09|461.79|464.09|461.79|464.05|461.75|4
1737303000000|2025-01-19 16:10:00|464.07|461.77|463.97|461.67|464.07|461.77|463.97|461.67|8
1737303010000|2025-01-19 16:10:10|463.96|461.66|463.96|461.66|463.97|461.67|463.93|461.63|8
1737303020000|2025-01-19 16:10:20|464|461.7|464.19|461.89|464.19|461.89|464|461.7|4
1737303030000|2025-01-19 16:10:30|464.2|461.9|464.24|461.94|464.25|461.95|464.2|461.9|7
1737303040000|2025-01-19 16:10:40|464.25|461.95|464.31|462.01|464.33|462.03|464.25|461.95|5
1737303050000|2025-01-19 16:10:50|464.32|462.02|464.4|462.1|464.41|462.11|464.31|462.01|5
1737303060000|2025-01-19 16:11:00|464.39|462.09|464.38|462.08|464.39|462.09|464.38|462.08|2
1737303070000|2025-01-19 16:11:10|464.4|462.1|464.27|461.97|464.4|462.1|464.27|461.97|9
1737303080000|2025-01-19 16:11:20|464.26|461.96|464.23|461.93|464.26|461.96|464.23|461.93|4
1737303090000|2025-01-19 16:11:30|464.22|461.92|464.02|461.72|464.22|461.92|464.02|461.72|10
1737303100000|2025-01-19 16:11:40|464.01|461.71|464|461.7|464.02|461.72|463.99|461.69|8
1737303110000|2025-01-19 16:11:50|463.99|461.69|463.86|461.56|463.99|461.69|463.86|461.56|7
1737303120000|2025-01-19 16:12:00|463.85|461.55|463.82|461.52|463.85|461.55|463.82|461.52|4
1737303130000|2025-01-19 16:12:10|463.83|461.53|463.76|461.46|463.83|461.53|463.76|461.46|9
1737303140000|2025-01-19 16:12:20|463.75|461.45|463.71|461.41|463.75|461.45|463.71|461.41|5
1737303150000|2025-01-19 16:12:30|463.59|461.29|463.58|461.28|463.6|461.3|463.58|461.28|8
1737303160000|2025-01-19 16:12:40|463.57|461.27|463.36|461.06|463.57|461.27|463.36|461.06|8
1737303170000|2025-01-19 16:12:50|463.35|461.05|463.33|461.03|463.35|461.05|463.33|461.03|3
1737303180000|2025-01-19 16:13:00|463.32|461.02|463.27|460.97|463.32|461.02|463.27|460.97|4
1737303190000|2025-01-19 16:13:10|463.17|460.87|463.1|460.8|463.18|460.88|463.1|460.8|9
1737303200000|2025-01-19 16:13:20|463.11|460.81|463.07|460.77|463.11|460.81|463.07|460.77|5
1737303210000|2025-01-19 16:13:30|463.06|460.76|463.03|460.73|463.06|460.76|463.03|460.73|6
1737303220000|2025-01-19 16:13:40|463.02|460.72|463.02|460.72|463.04|460.74|462.99|460.69|7
1737303230000|2025-01-19 16:13:50|463.01|460.71|463.13|460.83|463.15|460.85|462.99|460.69|8
1737303240000|2025-01-19 16:14:00|463.12|460.82|463.09|460.79|463.12|460.82|463.04|460.74|4
1737303250000|2025-01-19 16:14:10|463.08|460.78|463.03|460.73|463.08|460.78|463.03|460.73|8
1737303260000|2025-01-19 16:14:20|463.04|460.74|463.04|460.74|463.04|460.74|463.04|460.74|1
1737303270000|2025-01-19 16:14:30|463.05|460.75|463.04|460.74|463.14|460.84|463.03|460.73|12
1737303280000|2025-01-19 16:14:40|463.03|460.73|462.99|460.69|463.03|460.73|462.99|460.69|5
1737303290000|2025-01-19 16:14:50|462.98|460.68|462.97|460.67|462.98|460.68|462.97|460.67|4
1737303300000|2025-01-19 16:15:00|462.96|460.66|463.08|460.78|463.08|460.78|462.95|460.65|10
1737303310000|2025-01-19 16:15:10|463.09|460.79|463.14|460.84|463.16|460.86|463.09|460.79|6
1737303320000|2025-01-19 16:15:20|463.13|460.83|463.12|460.82|463.15|460.85|463.05|460.75|12
1737303330000|2025-01-19 16:15:30|463.13|460.83|463.15|460.85|463.19|460.89|463.12|460.82|13
1737303340000|2025-01-19 16:15:40|463.14|460.84|462.94|460.64|463.14|460.84|462.94|460.64|11
1737303350000|2025-01-19 16:15:50|462.93|460.63|462.93|460.63|462.95|460.65|462.93|460.63|4
1737303360000|2025-01-19 16:16:00|462.92|460.62|462.9|460.6|462.92|460.62|462.9|460.6|3
1737303370000|2025-01-19 16:16:10|462.89|460.59|462.86|460.56|462.89|460.59|462.84|460.54|8
1737303380000|2025-01-19 16:16:20|462.85|460.55|462.96|460.66|462.96|460.66|462.84|460.54|8
1737303390000|2025-01-19 16:16:30|462.95|460.65|462.93|460.63|462.95|460.65|462.93|460.63|2
1737303400000|2025-01-19 16:16:40|462.88|460.58|462.71|460.41|462.88|460.58|462.71|460.41|14
1737303410000|2025-01-19 16:16:50|462.7|460.4|462.66|460.36|462.7|460.4|462.66|460.36|7
1737303420000|2025-01-19 16:17:00|462.65|460.35|462.69|460.39|462.7|460.4|462.63|460.33|8
1737303430000|2025-01-19 16:17:10|462.7|460.4|462.88|460.58|462.88|460.58|462.7|460.4|4
1737303440000|2025-01-19 16:17:20|462.87|460.57|462.58|460.28|462.87|460.57|462.58|460.28|17
1737303450000|2025-01-19 16:17:30|462.57|460.27|462.64|460.34|462.64|460.34|462.57|460.27|10
1737303460000|2025-01-19 16:17:40|462.63|460.33|462.8|460.5|462.81|460.51|462.63|460.33|7
1737303470000|2025-01-19 16:17:50|462.79|460.49|462.72|460.42|462.8|460.5|462.72|460.42|11
1737303480000|2025-01-19 16:18:00|462.67|460.37|462.61|460.31|462.67|460.37|462.61|460.31|5
1737303490000|2025-01-19 16:18:10|462.6|460.3|462.6|460.3|462.6|460.3|462.59|460.29|7
1737303500000|2025-01-19 16:18:20|462.59|460.29|462.63|460.33|462.64|460.34|462.59|460.29|6
1737303510000|2025-01-19 16:18:30|462.59|460.29|462.6|460.3|462.6|460.3|462.51|460.21|10
1737303520000|2025-01-19 16:18:40|462.67|460.37|462.63|460.33|462.67|460.37|462.63|460.33|5
1737303530000|2025-01-19 16:18:50|462.62|460.32|462.59|460.29|462.62|460.32|462.59|460.29|6
1737303540000|2025-01-19 16:19:00|462.55|460.25|462.42|460.12|462.55|460.25|462.42|460.12|11
1737303550000|2025-01-19 16:19:10|462.41|460.11|462.38|460.08|462.41|460.11|462.38|460.08|4
1737303560000|2025-01-19 16:19:20|462.37|460.07|462.33|460.03|462.37|460.07|462.33|460.03|5
1737303570000|2025-01-19 16:19:30|462.32|460.02|462.32|460.02|462.32|460.02|462.25|459.95|7
1737303580000|2025-01-19 16:19:40|462.36|460.06|462.4|460.1|462.51|460.21|462.36|460.06|12
1737303590000|2025-01-19 16:19:50|462.41|460.11|462.92|460.62|462.99|460.69|462.41|460.11|20
1737303600000|2025-01-19 16:20:00|462.91|460.61|462.68|460.38|462.93|460.63|462.68|460.38|14
1737303610000|2025-01-19 16:20:10|462.67|460.37|462.58|460.28|462.67|460.37|462.58|460.28|9
1737303620000|2025-01-19 16:20:20|462.59|460.29|462.62|460.32|462.63|460.33|462.57|460.27|5
1737303630000|2025-01-19 16:20:30|462.63|460.33|462.71|460.41|462.72|460.42|462.63|460.33|9
1737303640000|2025-01-19 16:20:40|462.8|460.5|462.89|460.59|462.91|460.61|462.8|460.5|7
1737303650000|2025-01-19 16:20:50|462.86|460.56|462.8|460.5|462.86|460.56|462.8|460.5|7
1737303660000|2025-01-19 16:21:00|462.79|460.49|462.28|459.98|462.8|460.5|462.28|459.98|15
1737303670000|2025-01-19 16:21:10|462.21|459.91|462.09|459.79|462.21|459.91|462.08|459.78|11
1737303680000|2025-01-19 16:21:20|462.08|459.78|462.41|460.11|462.41|460.11|462.08|459.78|10
1737303690000|2025-01-19 16:21:30|462.42|460.12|462.44|460.14|462.44|460.14|462.41|460.11|5
1737303700000|2025-01-19 16:21:40|462.45|460.15|462.3|460|462.45|460.15|462.29|459.99|8
1737303710000|2025-01-19 16:21:50|462.41|460.11|462.5|460.2|462.5|460.2|462.41|460.11|9
1737303720000|2025-01-19 16:22:00|462.49|460.19|462.45|460.15|462.49|460.19|462.45|460.15|7
1737303730000|2025-01-19 16:22:10|462.44|460.14|462.41|460.11|462.44|460.14|462.41|460.11|6
1737303740000|2025-01-19 16:22:20|462.4|460.1|462.63|460.33|462.65|460.35|462.4|460.1|11
1737303750000|2025-01-19 16:22:30|462.64|460.34|462.63|460.33|462.64|460.34|462.63|460.33|2
1737303760000|2025-01-19 16:22:40|462.64|460.34|462.62|460.32|462.64|460.34|462.53|460.23|12
1737303770000|2025-01-19 16:22:50|462.61|460.31|462.65|460.35|462.65|460.35|462.6|460.3|3
1737303780000|2025-01-19 16:23:00|462.72|460.42|462.68|460.38|462.72|460.42|462.68|460.38|5
1737303790000|2025-01-19 16:23:10|462.67|460.37|462.57|460.27|462.67|460.37|462.57|460.27|8
1737303800000|2025-01-19 16:23:20|462.56|460.26|462.54|460.24|462.56|460.26|462.54|460.24|5
1737303810000|2025-01-19 16:23:30|462.53|460.23|462.55|460.25|462.55|460.25|462.51|460.21|4
1737303820000|2025-01-19 16:23:40|462.56|460.26|462.68|460.38|462.69|460.39|462.56|460.26|8
1737303830000|2025-01-19 16:23:50|462.69|460.39|462.61|460.31|462.69|460.39|462.6|460.3|4
1737303840000|2025-01-19 16:24:00|462.62|460.32|462.96|460.66|462.96|460.66|462.62|460.32|12
1737303850000|2025-01-19 16:24:10|462.95|460.65|463.09|460.79|463.09|460.79|462.94|460.64|8
1737303860000|2025-01-19 16:24:20|463.08|460.78|463.03|460.73|463.08|460.78|463.03|460.73|6
1737303870000|2025-01-19 16:24:30|463.02|460.72|462.83|460.53|463.02|460.72|462.83|460.53|5
1737303880000|2025-01-19 16:24:40|462.82|460.52|462.74|460.44|462.83|460.53|462.74|460.44|7
1737303890000|2025-01-19 16:24:50|462.73|460.43|462.73|460.43|462.73|460.43|462.72|460.42|3
1737303900000|2025-01-19 16:25:00|462.74|460.44|462.64|460.34|462.74|460.44|462.64|460.34|10
1737303910000|2025-01-19 16:25:10|462.63|460.33|462.74|460.44|462.75|460.45|462.62|460.32|7
1737303920000|2025-01-19 16:25:20|462.73|460.43|462.61|460.31|462.73|460.43|462.61|460.31|9
1737303930000|2025-01-19 16:25:30|462.67|460.37|462.65|460.35|462.67|460.37|462.65|460.35|3
1737303940000|2025-01-19 16:25:40|462.64|460.34|462.63|460.33|462.64|460.34|462.62|460.32|6
1737303950000|2025-01-19 16:25:50|462.62|460.32|462.4|460.1|462.62|460.32|462.4|460.1|5
1737303960000|2025-01-19 16:26:00|462.41|460.11|462.64|460.34|462.64|460.34|462.41|460.11|10
1737303970000|2025-01-19 16:26:10|462.65|460.35|462.73|460.43|462.73|460.43|462.65|460.35|9
1737303980000|2025-01-19 16:26:20|462.74|460.44|462.82|460.52|462.82|460.52|462.74|460.44|6
1737303990000|2025-01-19 16:26:30|462.91|460.61|462.89|460.59|462.91|460.61|462.89|460.59|3
1737304000000|2025-01-19 16:26:40|462.81|460.51|462.82|460.52|462.82|460.52|462.81|460.51|2
1737304010000|2025-01-19 16:26:50|462.8|460.5|462.83|460.53|462.83|460.53|462.73|460.43|8
1737304020000|2025-01-19 16:27:00|462.82|460.52|462.65|460.35|462.83|460.53|462.65|460.35|5
1737304030000|2025-01-19 16:27:10|462.64|460.34|462.56|460.26|462.64|460.34|462.56|460.26|6
1737304040000|2025-01-19 16:27:20|462.55|460.25|462.57|460.27|462.58|460.28|462.53|460.23|5
1737304050000|2025-01-19 16:27:30|462.58|460.28|462.64|460.34|462.72|460.42|462.58|460.28|12
1737304060000|2025-01-19 16:27:40|462.63|460.33|462.6|460.3|462.63|460.33|462.6|460.3|4
1737304070000|2025-01-19 16:27:50|462.64|460.34|462.83|460.53|462.83|460.53|462.63|460.33|11
1737304080000|2025-01-19 16:28:00|462.84|460.54|462.96|460.66|463.12|460.82|462.84|460.54|21
1737304090000|2025-01-19 16:28:10|462.95|460.65|462.99|460.69|462.99|460.69|462.84|460.54|15
1737304100000|2025-01-19 16:28:20|463|460.7|462.95|460.65|463.09|460.79|462.95|460.65|12
1737304110000|2025-01-19 16:28:30|462.94|460.64|462.89|460.59|462.94|460.64|462.89|460.59|8
1737304120000|2025-01-19 16:28:40|462.93|460.63|463|460.7|463.03|460.73|462.93|460.63|8
1737304130000|2025-01-19 16:28:50|462.99|460.69|462.81|460.51|463|460.7|462.8|460.5|9
1737304140000|2025-01-19 16:29:00|462.8|460.5|462.82|460.52|462.82|460.52|462.59|460.29|19
1737304150000|2025-01-19 16:29:10|462.83|460.53|462.82|460.52|462.88|460.58|462.82|460.52|10
1737304160000|2025-01-19 16:29:20|462.81|460.51|462.89|460.59|462.93|460.63|462.81|460.51|6
1737304170000|2025-01-19 16:29:30|462.88|460.58|462.71|460.41|462.88|460.58|462.71|460.41|13
1737304180000|2025-01-19 16:29:40|462.72|460.42|462.96|460.66|462.96|460.66|462.72|460.42|8
1737304190000|2025-01-19 16:29:50|462.97|460.67|462.93|460.63|462.97|460.67|462.93|460.63|5
1737304200000|2025-01-19 16:30:00|462.94|460.64|462.99|460.69|463.01|460.71|462.93|460.63|10
1737304210000|2025-01-19 16:30:10|463.01|460.71|463.25|460.95|463.25|460.95|463.01|460.71|13
1737304220000|2025-01-19 16:30:20|463.26|460.96|463.4|461.1|463.47|461.17|463.26|460.96|15
1737304230000|2025-01-19 16:30:30|463.39|461.09|463.08|460.78|463.39|461.09|463.08|460.78|15
1737304240000|2025-01-19 16:30:40|463.09|460.79|462.54|460.24|463.09|460.79|462.54|460.24|25
1737304250000|2025-01-19 16:30:50|462.53|460.23|462.54|460.24|462.65|460.35|462.52|460.22|13
1737304260000|2025-01-19 16:31:00|462.55|460.25|462.31|460.01|462.55|460.25|462.31|460.01|11
1737304270000|2025-01-19 16:31:10|462.33|460.03|462.6|460.3|462.6|460.3|462.32|460.02|14
1737304280000|2025-01-19 16:31:20|462.61|460.31|462.54|460.24|462.62|460.32|462.53|460.23|18
1737304290000|2025-01-19 16:31:30|462.53|460.23|462.34|460.04|462.55|460.25|462.34|460.04|14
1737304300000|2025-01-19 16:31:40|462.33|460.03|462.28|459.98|462.33|460.03|462.28|459.98|6
1737304310000|2025-01-19 16:31:50|462.22|459.92|461.75|459.45|462.22|459.92|461.69|459.39|21
1737304320000|2025-01-19 16:32:00|461.74|459.44|461.54|459.24|461.74|459.44|461.48|459.18|15
1737304330000|2025-01-19 16:32:10|461.53|459.23|461.71|459.41|461.71|459.41|461.49|459.19|11
1737304340000|2025-01-19 16:32:20|461.72|459.42|461.79|459.49|461.79|459.49|461.72|459.42|7
1737304350000|2025-01-19 16:32:30|461.8|459.5|461.55|459.25|461.8|459.5|461.55|459.25|11
1737304360000|2025-01-19 16:32:40|461.54|459.24|461.32|459.02|461.54|459.24|461.32|459.02|18
1737304370000|2025-01-19 16:32:50|461.3|459|461.2|458.9|461.32|459.02|461.19|458.89|12
1737304380000|2025-01-19 16:33:00|461.19|458.89|461.17|458.87|461.19|458.89|461.17|458.87|7
1737304390000|2025-01-19 16:33:10|461.16|458.86|461.23|458.93|461.24|458.94|461.13|458.83|10
1737304400000|2025-01-19 16:33:20|461.21|458.91|461.06|458.76|461.21|458.91|461.06|458.76|6
1737304410000|2025-01-19 16:33:30|461.05|458.75|460.97|458.67|461.05|458.75|460.96|458.66|7
1737304420000|2025-01-19 16:33:40|460.98|458.68|461|458.7|461|458.7|460.98|458.68|3
1737304430000|2025-01-19 16:33:50|461.01|458.71|461.05|458.75|461.05|458.75|461.01|458.71|5
1737304440000|2025-01-19 16:34:00|461.06|458.76|461.29|458.99|461.29|458.99|461.06|458.76|14
1737304450000|2025-01-19 16:34:10|461.28|458.98|461.16|458.86|461.29|458.99|461.14|458.84|9
1737304460000|2025-01-19 16:34:20|461.17|458.87|461.21|458.91|461.21|458.91|461.16|458.86|3
1737304470000|2025-01-19 16:34:30|461.22|458.92|461.12|458.82|461.22|458.92|461.12|458.82|6
1737304480000|2025-01-19 16:34:40|461.11|458.81|461.13|458.83|461.13|458.83|461.08|458.78|6
1737304490000|2025-01-19 16:34:50|461.17|458.87|461.21|458.91|461.25|458.95|461.17|458.87|7
1737304500000|2025-01-19 16:35:00|461.2|458.9|461.32|459.02|461.32|459.02|461.2|458.9|7
1737304510000|2025-01-19 16:35:10|461.3|459|461.39|459.09|461.41|459.11|461.29|458.99|9
1737304520000|2025-01-19 16:35:20|461.4|459.1|461.33|459.03|461.4|459.1|461.32|459.02|10
1737304530000|2025-01-19 16:35:30|461.32|459.02|461.41|459.11|461.42|459.12|461.27|458.97|9
1737304540000|2025-01-19 16:35:40|461.42|459.12|461.4|459.1|461.43|459.13|461.4|459.1|7
1737304550000|2025-01-19 16:35:50|461.39|459.09|461.38|459.08|461.44|459.14|461.35|459.05|5
1737304560000|2025-01-19 16:36:00|461.37|459.07|461.3|459|461.37|459.07|461.3|459|10
1737304570000|2025-01-19 16:36:10|461.29|458.99|461.36|459.06|461.36|459.06|461.29|458.99|10
1737304580000|2025-01-19 16:36:20|461.37|459.07|461.46|459.16|461.46|459.16|461.36|459.06|7
1737304590000|2025-01-19 16:36:30|461.44|459.14|461.3|459|461.44|459.14|461.3|459|6
1737304600000|2025-01-19 16:36:40|461.24|458.94|461.11|458.81|461.24|458.94|461.11|458.81|13
1737304610000|2025-01-19 16:36:50|461.1|458.8|461.12|458.82|461.12|458.82|461.07|458.77|6
1737304620000|2025-01-19 16:37:00|461.11|458.81|461.11|458.81|461.13|458.83|461.11|458.81|5
1737304630000|2025-01-19 16:37:10|461.1|458.8|461.18|458.88|461.23|458.93|461.09|458.79|10
1737304640000|2025-01-19 16:37:20|461.17|458.87|461.15|458.85|461.17|458.87|461.15|458.85|3
1737304650000|2025-01-19 16:37:30|461.14|458.84|461.09|458.79|461.14|458.84|461.08|458.78|7
1737304660000|2025-01-19 16:37:40|461.08|458.78|461.06|458.76|461.09|458.79|461.06|458.76|5
1737304670000|2025-01-19 16:37:50|461.05|458.75|461.14|458.84|461.17|458.87|461.04|458.74|8
1737304680000|2025-01-19 16:38:00|461.04|458.74|460.93|458.63|461.07|458.77|460.93|458.63|13
1737304690000|2025-01-19 16:38:10|460.94|458.64|460.87|458.57|460.94|458.64|460.86|458.56|9
1737304700000|2025-01-19 16:38:20|460.86|458.56|460.82|458.52|460.87|458.57|460.82|458.52|7
1737304710000|2025-01-19 16:38:30|460.83|458.53|460.75|458.45|460.83|458.53|460.75|458.45|10
1737304720000|2025-01-19 16:38:40|460.76|458.46|460.73|458.43|460.79|458.49|460.73|458.43|7
1737304730000|2025-01-19 16:38:50|460.74|458.44|460.88|458.58|460.88|458.58|460.72|458.42|13
1737304740000|2025-01-19 16:39:00|460.89|458.59|460.89|458.59|460.89|458.59|460.89|458.59|1
1737304760000|2025-01-19 16:39:20|460.88|458.58|460.86|458.56|460.88|458.58|460.86|458.56|3
1737304770000|2025-01-19 16:39:30|460.79|458.49|460.71|458.41|460.79|458.49|460.71|458.41|5
1737304780000|2025-01-19 16:39:40|460.7|458.4|460.48|458.18|460.7|458.4|460.47|458.17|10
1737304790000|2025-01-19 16:39:50|460.49|458.19|460.47|458.17|460.49|458.19|460.47|458.17|3
1737304800000|2025-01-19 16:40:00|460.48|458.18|460.34|458.04|460.48|458.18|460.34|458.04|7
1737304810000|2025-01-19 16:40:10|460.35|458.05|460.33|458.03|460.35|458.05|460.32|458.02|5
1737304820000|2025-01-19 16:40:20|460.34|458.04|460.32|458.02|460.39|458.09|460.31|458.01|10
1737304830000|2025-01-19 16:40:30|460.28|457.98|460.22|457.92|460.29|457.99|460.22|457.92|9
1737304840000|2025-01-19 16:40:40|460.21|457.91|460.05|457.75|460.21|457.91|460.05|457.75|14
1737304850000|2025-01-19 16:40:50|460.04|457.74|460.05|457.75|460.07|457.77|460.04|457.74|8
1737304860000|2025-01-19 16:41:00|460.07|457.77|460.22|457.92|460.22|457.92|460.07|457.77|8
1737304870000|2025-01-19 16:41:10|460.29|457.99|460.43|458.13|460.56|458.26|460.29|457.99|12
1737304880000|2025-01-19 16:41:20|460.44|458.14|460.43|458.13|460.44|458.14|460.43|458.13|2
1737304890000|2025-01-19 16:41:30|460.45|458.15|460.47|458.17|460.5|458.2|460.45|458.15|7
1737304900000|2025-01-19 16:41:40|460.46|458.16|460.32|458.02|460.46|458.16|460.31|458.01|10
1737304910000|2025-01-19 16:41:50|460.31|458.01|460.3|458|460.31|458.01|460.3|458|4
1737304920000|2025-01-19 16:42:00|460.27|457.97|460.19|457.89|460.27|457.97|460.19|457.89|8
1737304930000|2025-01-19 16:42:10|460.2|457.9|460.19|457.89|460.2|457.9|460.19|457.89|2
1737304940000|2025-01-19 16:42:20|460.2|457.9|460.18|457.88|460.2|457.9|460.13|457.83|7
1737304950000|2025-01-19 16:42:30|460.16|457.86|460.08|457.78|460.16|457.86|460.08|457.78|4
1737304960000|2025-01-19 16:42:40|460.07|457.77|459.96|457.66|460.07|457.77|459.95|457.65|10
1737304970000|2025-01-19 16:42:50|459.95|457.65|459.9|457.6|459.96|457.66|459.9|457.6|3
1737304980000|2025-01-19 16:43:00|459.92|457.62|459.75|457.45|459.92|457.62|459.74|457.44|11
1737304990000|2025-01-19 16:43:10|459.74|457.44|459.74|457.44|459.74|457.44|459.74|457.44|1
1737305000000|2025-01-19 16:43:20|459.75|457.45|459.95|457.65|459.96|457.66|459.75|457.45|12
1737305010000|2025-01-19 16:43:30|459.94|457.64|460.12|457.82|460.12|457.82|459.94|457.64|8
1737305020000|2025-01-19 16:43:40|460.13|457.83|460.15|457.85|460.17|457.87|460.12|457.82|6
1737305030000|2025-01-19 16:43:50|460.14|457.84|460.02|457.72|460.14|457.84|459.97|457.67|7
1737305040000|2025-01-19 16:44:00|460.03|457.73|460.12|457.82|460.15|457.85|460.03|457.73|8
1737305050000|2025-01-19 16:44:10|460.09|457.79|460|457.7|460.1|457.8|460|457.7|9
1737305060000|2025-01-19 16:44:20|460.09|457.79|460.08|457.78|460.09|457.79|460.08|457.78|2
1737305070000|2025-01-19 16:44:30|460.07|457.77|460.04|457.74|460.07|457.77|460.04|457.74|4
1737305080000|2025-01-19 16:44:40|460.03|457.73|460.03|457.73|460.04|457.74|460.02|457.72|5
1737305090000|2025-01-19 16:44:50|460.04|457.74|460.05|457.75|460.07|457.77|460|457.7|6
1737305100000|2025-01-19 16:45:00|460.04|457.74|460.12|457.82|460.13|457.83|460.03|457.73|7
1737305110000|2025-01-19 16:45:10|460.11|457.81|460.34|458.04|460.34|458.04|460.11|457.81|8
1737305120000|2025-01-19 16:45:20|460.35|458.05|460.42|458.12|460.44|458.14|460.35|458.05|7
1737305130000|2025-01-19 16:45:30|460.43|458.13|460.44|458.14|460.45|458.15|460.43|458.13|4
1737305140000|2025-01-19 16:45:40|460.4|458.1|460.38|458.08|460.4|458.1|460.38|458.08|3
1737305150000|2025-01-19 16:45:50|460.37|458.07|460.35|458.05|460.37|458.07|460.35|458.05|3
1737305160000|2025-01-19 16:46:00|460.27|457.97|460.18|457.88|460.27|457.97|460.18|457.88|12
1737305170000|2025-01-19 16:46:10|460.19|457.89|460.25|457.95|460.25|457.95|460.16|457.86|13
1737305180000|2025-01-19 16:46:20|460.26|457.96|460.51|458.21|460.51|458.21|460.26|457.96|11
1737305190000|2025-01-19 16:46:30|460.52|458.22|460.59|458.29|460.61|458.31|460.52|458.22|11
1737305200000|2025-01-19 16:46:40|460.58|458.28|460.52|458.22|460.63|458.33|460.52|458.22|3
1737305210000|2025-01-19 16:46:50|460.53|458.23|460.55|458.25|460.55|458.25|460.53|458.23|3
1737305220000|2025-01-19 16:47:00|460.54|458.24|460.45|458.15|460.55|458.25|460.45|458.15|8
1737305230000|2025-01-19 16:47:10|460.44|458.14|460.24|457.94|460.44|458.14|460.24|457.94|9
1737305240000|2025-01-19 16:47:20|460.23|457.93|460.02|457.72|460.23|457.93|460.02|457.72|14
1737305250000|2025-01-19 16:47:30|460.01|457.71|459.8|457.5|460.01|457.71|459.79|457.49|15
1737305260000|2025-01-19 16:47:40|459.79|457.49|459.69|457.39|459.8|457.5|459.69|457.39|6
1737305270000|2025-01-19 16:47:50|459.68|457.38|459.65|457.35|459.68|457.38|459.65|457.35|3
1737305280000|2025-01-19 16:48:00|459.64|457.34|459.58|457.28|459.64|457.34|459.58|457.28|5
1737305290000|2025-01-19 16:48:10|459.57|457.27|459.53|457.23|459.57|457.27|459.53|457.23|5
1737305300000|2025-01-19 16:48:20|459.52|457.22|459.49|457.19|459.52|457.22|459.49|457.19|4
1737305310000|2025-01-19 16:48:30|459.48|457.18|459.59|457.29|459.59|457.29|459.45|457.15|6
1737305320000|2025-01-19 16:48:40|459.58|457.28|459.54|457.24|459.58|457.28|459.54|457.24|5
1737305330000|2025-01-19 16:48:50|459.53|457.23|459.6|457.3|459.6|457.3|459.51|457.21|5
1737305340000|2025-01-19 16:49:00|459.58|457.28|459.77|457.47|459.77|457.47|459.58|457.28|6
1737305350000|2025-01-19 16:49:10|459.78|457.48|460.15|457.85|460.16|457.86|459.78|457.48|13
1737305360000|2025-01-19 16:49:20|460.14|457.84|460.09|457.79|460.14|457.84|460.08|457.78|6
1737305370000|2025-01-19 16:49:30|460.08|457.78|460.07|457.77|460.08|457.78|460.06|457.76|6
1737305380000|2025-01-19 16:49:40|460.08|457.78|460.16|457.86|460.17|457.87|460.08|457.78|8
1737305390000|2025-01-19 16:49:50|460.15|457.85|460.43|458.13|460.43|458.13|460.15|457.85|9
1737305400000|2025-01-19 16:50:00|460.42|458.12|460.51|458.21|460.52|458.22|460.42|458.12|4
1737305410000|2025-01-19 16:50:10|460.46|458.16|460.46|458.16|460.48|458.18|460.45|458.15|11
1737305420000|2025-01-19 16:50:20|460.47|458.17|460.52|458.22|460.52|458.22|460.47|458.17|5
1737305430000|2025-01-19 16:50:30|460.57|458.27|460.63|458.33|460.63|458.33|460.52|458.22|7
1737305440000|2025-01-19 16:50:40|460.64|458.34|460.24|457.94|460.67|458.37|460.11|457.81|14
1737305450000|2025-01-19 16:50:50|460.31|458.01|460.21|457.91|460.31|458.01|460.21|457.91|10
1737305460000|2025-01-19 16:51:00|460.2|457.9|460.21|457.91|460.21|457.91|460.19|457.89|5
1737305470000|2025-01-19 16:51:10|460.2|457.9|460.09|457.79|460.21|457.91|460.08|457.78|9
1737305480000|2025-01-19 16:51:20|460.08|457.78|460.16|457.86|460.17|457.87|460.07|457.77|8
1737305490000|2025-01-19 16:51:30|460.15|457.85|460.09|457.79|460.17|457.87|460.09|457.79|6
1737305500000|2025-01-19 16:51:40|460.08|457.78|459.88|457.58|460.08|457.78|459.88|457.58|6
1737305510000|2025-01-19 16:51:50|459.87|457.57|459.87|457.57|459.87|457.57|459.86|457.56|3
1737305520000|2025-01-19 16:52:00|459.86|457.56|460.17|457.87|460.17|457.87|459.86|457.56|13
1737305530000|2025-01-19 16:52:10|460.18|457.88|460.22|457.92|460.22|457.92|460.18|457.88|5
1737305540000|2025-01-19 16:52:20|460.18|457.88|460|457.7|460.18|457.88|460|457.7|11
1737305550000|2025-01-19 16:52:30|459.99|457.69|459.96|457.66|459.99|457.69|459.96|457.66|4
1737305560000|2025-01-19 16:52:40|459.95|457.65|459.93|457.63|459.95|457.65|459.93|457.63|3
1737305570000|2025-01-19 16:52:50|459.92|457.62|459.79|457.49|459.93|457.63|459.79|457.49|11
1737305580000|2025-01-19 16:53:00|459.78|457.48|459.75|457.45|459.78|457.48|459.74|457.44|6
1737305590000|2025-01-19 16:53:10|459.7|457.4|459.68|457.38|459.72|457.42|459.68|457.38|6
1737305600000|2025-01-19 16:53:20|459.7|457.4|459.8|457.5|459.82|457.52|459.7|457.4|10
1737305610000|2025-01-19 16:53:30|459.79|457.49|460|457.7|460|457.7|459.76|457.46|13
1737305620000|2025-01-19 16:53:40|459.99|457.69|459.83|457.53|459.99|457.69|459.83|457.53|7
1737305630000|2025-01-19 16:53:50|459.82|457.52|459.72|457.42|459.82|457.52|459.72|457.42|11
1737305640000|2025-01-19 16:54:00|459.71|457.41|459.64|457.34|459.71|457.41|459.62|457.32|13
1737305650000|2025-01-19 16:54:10|459.63|457.33|459.3|457|459.63|457.33|459.3|457|10
1737305660000|2025-01-19 16:54:20|459.29|456.99|459.27|456.97|459.29|456.99|459.26|456.96|7
1737305670000|2025-01-19 16:54:30|459.26|456.96|459.23|456.93|459.26|456.96|459.23|456.93|4
1737305680000|2025-01-19 16:54:40|459.22|456.92|459.11|456.81|459.22|456.92|459.11|456.81|9
1737305690000|2025-01-19 16:54:50|459.1|456.8|459.01|456.71|459.1|456.8|458.99|456.69|7
1737305700000|2025-01-19 16:55:00|459|456.7|458.96|456.66|459|456.7|458.96|456.66|5
1737305710000|2025-01-19 16:55:10|458.95|456.65|458.91|456.61|458.95|456.65|458.91|456.61|6
1737305720000|2025-01-19 16:55:20|458.9|456.6|458.84|456.54|458.9|456.6|458.83|456.53|8
1737305730000|2025-01-19 16:55:30|458.8|456.5|458.58|456.28|458.8|456.5|458.58|456.28|15
1737305740000|2025-01-19 16:55:40|458.57|456.27|458.55|456.25|458.58|456.28|458.55|456.25|5
1737305750000|2025-01-19 16:55:50|458.54|456.24|458.54|456.24|458.54|456.24|458.54|456.24|1
1737305760000|2025-01-19 16:56:00|458.53|456.23|458.52|456.22|458.57|456.27|458.52|456.22|4
1737305770000|2025-01-19 16:56:10|458.61|456.31|458.55|456.25|458.61|456.31|458.55|456.25|3
1737305780000|2025-01-19 16:56:20|458.54|456.24|458.5|456.2|458.55|456.25|458.5|456.2|7
1737305790000|2025-01-19 16:56:30|458.49|456.19|458.45|456.15|458.49|456.19|458.45|456.15|5
1737305800000|2025-01-19 16:56:40|458.44|456.14|458.33|456.03|458.48|456.18|458.33|456.03|11
1737305810000|2025-01-19 16:56:50|458.32|456.02|458.28|455.98|458.33|456.03|458.28|455.98|9
1737305820000|2025-01-19 16:57:00|458.29|455.99|458.37|456.07|458.38|456.08|458.29|455.99|4
1737305830000|2025-01-19 16:57:10|458.36|456.06|458.3|456|458.36|456.06|458.3|456|7
1737305840000|2025-01-19 16:57:20|458.35|456.05|458.47|456.17|458.47|456.17|458.35|456.05|9
1737305850000|2025-01-19 16:57:30|458.46|456.16|458.39|456.09|458.46|456.16|458.39|456.09|10
1737305860000|2025-01-19 16:57:40|458.38|456.08|458.34|456.04|458.38|456.08|458.34|456.04|5
1737305870000|2025-01-19 16:57:50|458.33|456.03|458.53|456.23|458.53|456.23|458.33|456.03|8
1737305880000|2025-01-19 16:58:00|458.54|456.24|458.83|456.53|458.83|456.53|458.54|456.24|10
1737305890000|2025-01-19 16:58:10|458.84|456.54|458.96|456.66|458.98|456.68|458.84|456.54|6
1737305900000|2025-01-19 16:58:20|458.95|456.65|458.89|456.59|458.95|456.65|458.89|456.59|9
1737305910000|2025-01-19 16:58:30|458.88|456.58|458.93|456.63|458.95|456.65|458.86|456.56|7
1737305920000|2025-01-19 16:58:40|458.92|456.62|458.89|456.59|458.92|456.62|458.89|456.59|4
1737305930000|2025-01-19 16:58:50|458.88|456.58|459.04|456.74|459.04|456.74|458.85|456.55|6
1737305940000|2025-01-19 16:59:00|458.99|456.69|459.03|456.73|459.03|456.73|458.99|456.69|5
1737305950000|2025-01-19 16:59:10|459.02|456.72|458.98|456.68|459.02|456.72|458.98|456.68|5
1737305960000|2025-01-19 16:59:20|458.99|456.69|459.08|456.78|459.09|456.79|458.98|456.68|5
1737305970000|2025-01-19 16:59:30|459.07|456.77|458.93|456.63|459.07|456.77|458.92|456.62|11
1737305980000|2025-01-19 16:59:40|458.94|456.64|458.94|456.64|458.96|456.66|458.92|456.62|10
1737305990000|2025-01-19 16:59:50|458.93|456.63|458.87|456.57|458.93|456.63|458.87|456.57|7
1737306000000|2025-01-19 17:00:00|458.86|456.56|458.86|456.56|458.88|456.58|458.84|456.54|6
1737306010000|2025-01-19 17:00:10|458.85|456.55|458.92|456.62|458.93|456.63|458.83|456.53|6
1737306020000|2025-01-19 17:00:20|458.93|456.63|459.1|456.8|459.1|456.8|458.93|456.63|6
1737306030000|2025-01-19 17:00:30|459.12|456.82|459.14|456.84|459.14|456.84|459.1|456.8|6
1737306040000|2025-01-19 17:00:40|459.13|456.83|459.11|456.81|459.13|456.83|459.11|456.81|3
1737306050000|2025-01-19 17:00:50|459.12|456.82|459.36|457.06|459.36|457.06|459.12|456.82|8
1737306060000|2025-01-19 17:01:00|459.39|457.09|459.4|457.1|459.4|457.1|459.39|457.09|2
1737306070000|2025-01-19 17:01:10|459.41|457.11|458.99|456.69|459.41|457.11|458.99|456.69|14
1737306080000|2025-01-19 17:01:20|458.98|456.68|458.92|456.62|458.98|456.68|458.92|456.62|4
1737306090000|2025-01-19 17:01:30|458.91|456.61|458.88|456.58|458.91|456.61|458.88|456.58|6
1737306100000|2025-01-19 17:01:40|458.87|456.57|458.74|456.44|458.87|456.57|458.73|456.43|10
1737306110000|2025-01-19 17:01:50|458.75|456.45|458.99|456.69|459.01|456.71|458.74|456.44|9
1737306120000|2025-01-19 17:02:00|458.98|456.68|458.87|456.57|458.98|456.68|458.86|456.56|9
1737306130000|2025-01-19 17:02:10|458.9|456.6|458.86|456.56|458.92|456.62|458.83|456.53|8
1737306140000|2025-01-19 17:02:20|458.85|456.55|458.73|456.43|458.85|456.55|458.71|456.41|8
1737306150000|2025-01-19 17:02:30|458.72|456.42|458.54|456.24|458.72|456.42|458.53|456.23|9
1737306160000|2025-01-19 17:02:40|458.53|456.23|458.52|456.22|458.53|456.23|458.51|456.21|7
1737306170000|2025-01-19 17:02:50|458.51|456.21|458.39|456.09|458.51|456.21|458.39|456.09|8
1737306180000|2025-01-19 17:03:00|458.38|456.08|458.52|456.22|458.63|456.33|458.38|456.08|18
1737306190000|2025-01-19 17:03:10|458.51|456.21|458.41|456.11|458.51|456.21|458.4|456.1|11
1737306200000|2025-01-19 17:03:20|458.42|456.12|458.35|456.05|458.42|456.12|458.35|456.05|11
1737306210000|2025-01-19 17:03:30|458.34|456.04|458.31|456.01|458.34|456.04|458.23|455.93|11
1737306220000|2025-01-19 17:03:40|458.27|455.97|458.2|455.9|458.27|455.97|458.2|455.9|8
1737306230000|2025-01-19 17:03:50|458.19|455.89|458.16|455.86|458.2|455.9|458.16|455.86|6
1737306240000|2025-01-19 17:04:00|458.17|455.87|458.38|456.08|458.4|456.1|458.17|455.87|11
1737306250000|2025-01-19 17:04:10|458.37|456.07|458.22|455.92|458.37|456.07|458.18|455.88|6
1737306260000|2025-01-19 17:04:20|458.21|455.91|458.19|455.89|458.23|455.93|458.17|455.87|8
1737306270000|2025-01-19 17:04:30|458.18|455.88|458.07|455.77|458.18|455.88|458.02|455.72|10
1737306280000|2025-01-19 17:04:40|458.02|455.72|457.92|455.62|458.02|455.72|457.92|455.62|7
1737306290000|2025-01-19 17:04:50|457.91|455.61|457.86|455.56|457.91|455.61|457.86|455.56|9
1737306300000|2025-01-19 17:05:00|457.85|455.55|458.02|455.72|458.06|455.76|457.82|455.52|9
1737306310000|2025-01-19 17:05:10|458.01|455.71|457.8|455.5|458.01|455.71|457.8|455.5|17
1737306320000|2025-01-19 17:05:20|457.79|455.49|457.71|455.41|457.79|455.49|457.71|455.41|9
1737306330000|2025-01-19 17:05:30|457.7|455.4|457.49|455.19|457.7|455.4|457.49|455.19|9
1737306340000|2025-01-19 17:05:40|457.44|455.14|457.39|455.09|457.49|455.19|457.37|455.07|11
1737306350000|2025-01-19 17:05:50|457.4|455.1|457.41|455.11|457.42|455.12|457.4|455.1|4
1737306360000|2025-01-19 17:06:00|457.4|455.1|457.98|455.68|457.98|455.68|457.4|455.1|14
1737306370000|2025-01-19 17:06:10|457.99|455.69|458.14|455.84|458.15|455.85|457.99|455.69|5
1737306380000|2025-01-19 17:06:20|458.13|455.83|458.09|455.79|458.14|455.84|458.09|455.79|10
1737306390000|2025-01-19 17:06:30|458.08|455.78|457.85|455.55|458.08|455.78|457.85|455.55|14
1737306400000|2025-01-19 17:06:40|457.84|455.54|457.82|455.52|457.84|455.54|457.82|455.52|5
1737306410000|2025-01-19 17:06:50|457.81|455.51|457.75|455.45|457.81|455.51|457.74|455.44|8
1737306420000|2025-01-19 17:07:00|457.76|455.46|458|455.7|458.19|455.89|457.76|455.46|18
1737306430000|2025-01-19 17:07:10|457.99|455.69|457.97|455.67|458|455.7|457.93|455.63|10
1737306440000|2025-01-19 17:07:20|457.96|455.66|458.23|455.93|458.25|455.95|457.94|455.64|9
1737306450000|2025-01-19 17:07:30|458.16|455.86|458.08|455.78|458.19|455.89|458.08|455.78|10
1737306460000|2025-01-19 17:07:40|458.01|455.71|458.03|455.73|458.04|455.74|458.01|455.71|3
1737306470000|2025-01-19 17:07:50|458.02|455.72|457.96|455.66|458.02|455.72|457.96|455.66|6
1737306480000|2025-01-19 17:08:00|457.95|455.65|458.02|455.72|458.02|455.72|457.93|455.63|6
1737306490000|2025-01-19 17:08:10|458.03|455.73|458.04|455.74|458.04|455.74|458.03|455.73|2
1737306500000|2025-01-19 17:08:20|458.05|455.75|458.31|456.01|458.32|456.02|458.03|455.73|9
1737306510000|2025-01-19 17:08:30|458.3|456|458.26|455.96|458.3|456|458.26|455.96|7
1737306520000|2025-01-19 17:08:40|458.25|455.95|457.93|455.63|458.25|455.95|457.93|455.63|12
1737306530000|2025-01-19 17:08:50|457.92|455.62|457.54|455.24|457.92|455.62|457.53|455.23|26
1737306540000|2025-01-19 17:09:00|457.53|455.23|457.54|455.24|457.57|455.27|457.52|455.22|6
1737306550000|2025-01-19 17:09:10|457.53|455.23|457.51|455.21|457.53|455.23|457.51|455.21|3
1737306560000|2025-01-19 17:09:20|457.55|455.25|457.52|455.22|457.55|455.25|457.52|455.22|6
1737306570000|2025-01-19 17:09:30|457.51|455.21|457.59|455.29|457.59|455.29|457.45|455.15|8
1737306580000|2025-01-19 17:09:40|457.6|455.3|457.56|455.26|457.61|455.31|457.54|455.24|8
1737306590000|2025-01-19 17:09:50|457.57|455.27|457.68|455.38|457.71|455.41|457.57|455.27|8
1737306600000|2025-01-19 17:10:00|457.69|455.39|457.57|455.27|457.69|455.39|457.46|455.16|14
1737306610000|2025-01-19 17:10:10|457.58|455.28|457.72|455.42|457.75|455.45|457.58|455.28|11
1737306620000|2025-01-19 17:10:20|457.71|455.41|457.68|455.38|457.71|455.41|457.68|455.38|4
1737306630000|2025-01-19 17:10:30|457.61|455.31|457.47|455.17|457.61|455.31|457.46|455.16|14
1737306640000|2025-01-19 17:10:40|457.46|455.16|457.39|455.09|457.46|455.16|457.39|455.09|5
1737306650000|2025-01-19 17:10:50|457.34|455.04|457.4|455.1|457.41|455.11|457.34|455.04|13
1737306660000|2025-01-19 17:11:00|457.39|455.09|457.38|455.08|457.39|455.09|457.28|454.98|14
1737306670000|2025-01-19 17:11:10|457.39|455.09|457.36|455.06|457.39|455.09|457.36|455.06|8
1737306680000|2025-01-19 17:11:20|457.35|455.05|457.38|455.08|457.39|455.09|457.34|455.04|9
1737306690000|2025-01-19 17:11:30|457.28|454.98|457.38|455.08|457.38|455.08|457.24|454.94|13
1737306700000|2025-01-19 17:11:40|457.39|455.09|457.26|454.96|457.41|455.11|457.24|454.94|9
1737306710000|2025-01-19 17:11:50|457.29|454.99|457.28|454.98|457.29|454.99|457.28|454.98|4
1737306720000|2025-01-19 17:12:00|457.29|454.99|457.33|455.03|457.39|455.09|457.29|454.99|6
1737306730000|2025-01-19 17:12:10|457.32|455.02|457.14|454.84|457.32|455.02|457.14|454.84|12
1737306740000|2025-01-19 17:12:20|457.13|454.83|457.05|454.75|457.13|454.83|457.05|454.75|8
1737306750000|2025-01-19 17:12:30|457.04|454.74|456.96|454.66|457.05|454.75|456.93|454.63|10
1737306760000|2025-01-19 17:12:40|456.95|454.65|456.92|454.62|456.95|454.65|456.91|454.61|3
1737306770000|2025-01-19 17:12:50|456.93|454.63|456.88|454.58|456.93|454.63|456.86|454.56|6
1737306780000|2025-01-19 17:13:00|456.84|454.54|457.21|454.91|457.21|454.91|456.84|454.54|14
1737306790000|2025-01-19 17:13:10|457.22|454.92|457.15|454.85|457.22|454.92|457.15|454.85|8
1737306800000|2025-01-19 17:13:20|457.12|454.82|457.18|454.88|457.18|454.88|457.11|454.81|10
1737306810000|2025-01-19 17:13:30|457.23|454.93|457.16|454.86|457.24|454.94|457.16|454.86|9
1737306820000|2025-01-19 17:13:40|457.15|454.85|457.07|454.77|457.15|454.85|457.07|454.77|7
1737306830000|2025-01-19 17:13:50|457.08|454.78|457.14|454.84|457.2|454.9|457.06|454.76|8
1737306840000|2025-01-19 17:14:00|457.13|454.83|457.33|455.03|457.33|455.03|457.13|454.83|5
1737306850000|2025-01-19 17:14:10|457.32|455.02|457.25|454.95|457.32|455.02|457.25|454.95|11
1737306860000|2025-01-19 17:14:20|457.24|454.94|456.98|454.68|457.24|454.94|456.98|454.68|8
1737306870000|2025-01-19 17:14:30|456.99|454.69|456.98|454.68|457|454.7|456.98|454.68|4
1737306880000|2025-01-19 17:14:40|456.99|454.69|457.16|454.86|457.18|454.88|456.99|454.69|9
1737306890000|2025-01-19 17:14:50|457.15|454.85|457.11|454.81|457.15|454.85|457.11|454.81|5
1737306900000|2025-01-19 17:15:00|457.18|454.88|457.25|454.95|457.31|455.01|457.18|454.88|8
1737306910000|2025-01-19 17:15:10|457.24|454.94|457.32|455.02|457.32|455.02|457.19|454.89|8
1737306920000|2025-01-19 17:15:20|457.31|455.01|457.25|454.95|457.31|455.01|457.22|454.92|6
1737306930000|2025-01-19 17:15:30|457.24|454.94|457.14|454.84|457.24|454.94|457.13|454.83|6
1737306940000|2025-01-19 17:15:40|457.13|454.83|457.34|455.04|457.34|455.04|457.13|454.83|9
1737306950000|2025-01-19 17:15:50|457.35|455.05|457.45|455.15|457.45|455.15|457.34|455.04|7
1737306960000|2025-01-19 17:16:00|457.49|455.19|457.54|455.24|457.58|455.28|457.48|455.18|8
1737306970000|2025-01-19 17:16:10|457.55|455.25|457.67|455.37|457.68|455.38|457.54|455.24|12
1737306980000|2025-01-19 17:16:20|457.68|455.38|457.78|455.48|457.79|455.49|457.68|455.38|8
1737306990000|2025-01-19 17:16:30|457.79|455.49|457.96|455.66|457.96|455.66|457.79|455.49|7
1737307000000|2025-01-19 17:16:40|457.97|455.67|458.2|455.9|458.22|455.92|457.97|455.67|10
1737307010000|2025-01-19 17:16:50|458.19|455.89|458.29|455.99|458.29|455.99|458.18|455.88|8
1737307020000|2025-01-19 17:17:00|458.3|456|458.3|456|458.31|456.01|458.29|455.99|5
1737307030000|2025-01-19 17:17:10|458.29|455.99|458.1|455.8|458.29|455.99|458.07|455.77|10
1737307040000|2025-01-19 17:17:20|458.09|455.79|458.07|455.77|458.09|455.79|458.05|455.75|8
1737307050000|2025-01-19 17:17:30|458.05|455.75|458.04|455.74|458.08|455.78|458.03|455.73|8
1737307060000|2025-01-19 17:17:40|458.08|455.78|458.13|455.83|458.18|455.88|458.08|455.78|8
1737307070000|2025-01-19 17:17:50|458.12|455.82|457.89|455.59|458.12|455.82|457.89|455.59|10
1737307080000|2025-01-19 17:18:00|457.9|455.6|457.81|455.51|457.9|455.6|457.81|455.51|10
1737307090000|2025-01-19 17:18:10|457.8|455.5|457.71|455.41|457.8|455.5|457.71|455.41|6
1737307100000|2025-01-19 17:18:20|457.69|455.39|457.51|455.21|457.69|455.39|457.51|455.21|12
1737307110000|2025-01-19 17:18:30|457.5|455.2|457.74|455.44|457.74|455.44|457.5|455.2|9
1737307120000|2025-01-19 17:18:40|457.73|455.43|457.7|455.4|457.73|455.43|457.7|455.4|4
1737307130000|2025-01-19 17:18:50|457.69|455.39|457.51|455.21|457.69|455.39|457.51|455.21|12
1737307140000|2025-01-19 17:19:00|457.5|455.2|457.26|454.96|457.5|455.2|457.22|454.92|17
1737307150000|2025-01-19 17:19:10|457.28|454.98|457.16|454.86|457.28|454.98|457.14|454.84|8
1737307160000|2025-01-19 17:19:20|457.14|454.84|457.14|454.84|457.16|454.86|457.13|454.83|7
1737307170000|2025-01-19 17:19:30|457.13|454.83|457.1|454.8|457.13|454.83|457.1|454.8|4
1737307180000|2025-01-19 17:19:40|457.09|454.79|457.17|454.87|457.2|454.9|457.09|454.79|8
1737307190000|2025-01-19 17:19:50|457.18|454.88|457.21|454.91|457.21|454.91|457.16|454.86|5
1737307200000|2025-01-19 17:20:00|457.22|454.92|457.77|455.47|457.79|455.49|457.22|454.92|19
1737307210000|2025-01-19 17:20:10|457.78|455.48|457.68|455.38|457.79|455.49|457.64|455.34|8
1737307220000|2025-01-19 17:20:20|457.67|455.37|457.27|454.97|457.67|455.37|457.27|454.97|12
1737307230000|2025-01-19 17:20:30|457.32|455.02|457.25|454.95|457.32|455.02|457.23|454.93|12
1737307240000|2025-01-19 17:20:40|457.24|454.94|457.26|454.96|457.26|454.96|457.23|454.93|6
1737307250000|2025-01-19 17:20:50|457.27|454.97|457.27|454.97|457.27|454.97|457.26|454.96|3
1737307260000|2025-01-19 17:21:00|457.28|454.98|457.37|455.07|457.46|455.16|457.28|454.98|19
1737307270000|2025-01-19 17:21:10|457.43|455.13|457.41|455.11|457.48|455.18|457.41|455.11|5
1737307280000|2025-01-19 17:21:20|457.4|455.1|457.37|455.07|457.4|455.1|457.37|455.07|4
1737307290000|2025-01-19 17:21:30|457.38|455.08|457.46|455.16|457.47|455.17|457.38|455.08|11
1737307300000|2025-01-19 17:21:40|457.45|455.15|457.32|455.02|457.45|455.15|457.32|455.02|8
1737307310000|2025-01-19 17:21:50|457.31|455.01|457.26|454.96|457.31|455.01|457.26|454.96|6
1737307320000|2025-01-19 17:22:00|457.25|454.95|457.21|454.91|457.34|455.04|457.21|454.91|9
1737307330000|2025-01-19 17:22:10|457.2|454.9|457.21|454.91|457.24|454.94|457.2|454.9|8
1737307340000|2025-01-19 17:22:20|457.2|454.9|457.27|454.97|457.28|454.98|457.19|454.89|6
1737307350000|2025-01-19 17:22:30|457.28|454.98|457.33|455.03|457.33|455.03|457.26|454.96|6
1737307360000|2025-01-19 17:22:40|457.46|455.16|457.45|455.15|457.46|455.16|457.45|455.15|2
1737307370000|2025-01-19 17:22:50|457.51|455.21|457.6|455.3|457.6|455.3|457.51|455.21|3
1737307380000|2025-01-19 17:23:00|457.59|455.29|457.63|455.33|457.65|455.35|457.59|455.29|5
1737307390000|2025-01-19 17:23:10|457.64|455.34|457.93|455.63|457.94|455.64|457.64|455.34|16
1737307400000|2025-01-19 17:23:20|457.92|455.62|458.06|455.76|458.1|455.8|457.92|455.62|6
1737307410000|2025-01-19 17:23:30|458.07|455.77|458.17|455.87|458.18|455.88|458.07|455.77|12
1737307420000|2025-01-19 17:23:40|458.15|455.85|458.14|455.84|458.18|455.88|458.13|455.83|10
1737307430000|2025-01-19 17:23:50|458.18|455.88|458.06|455.76|458.19|455.89|458.06|455.76|9
1737307440000|2025-01-19 17:24:00|458.07|455.77|458.2|455.9|458.2|455.9|458.06|455.76|10
1737307450000|2025-01-19 17:24:10|458.21|455.91|458.09|455.79|458.21|455.91|458.08|455.78|8
1737307460000|2025-01-19 17:24:20|458.1|455.8|458.04|455.74|458.1|455.8|457.99|455.69|5
1737307470000|2025-01-19 17:24:30|458.05|455.75|458.09|455.79|458.09|455.79|458.05|455.75|5
1737307480000|2025-01-19 17:24:40|458.1|455.8|458.04|455.74|458.11|455.81|458.04|455.74|7
1737307490000|2025-01-19 17:24:50|458.03|455.73|458.07|455.77|458.08|455.78|458.01|455.71|6
1737307500000|2025-01-19 17:25:00|458.06|455.76|458.26|455.96|458.26|455.96|458.06|455.76|11
1737307510000|2025-01-19 17:25:10|458.24|455.94|458.13|455.83|458.24|455.94|458.13|455.83|9
1737307520000|2025-01-19 17:25:20|458.15|455.85|458.3|456|458.3|456|458.13|455.83|14
1737307530000|2025-01-19 17:25:30|458.29|455.99|458.21|455.91|458.29|455.99|458.19|455.89|4
1737307540000|2025-01-19 17:25:40|458.22|455.92|458.15|455.85|458.23|455.93|458.15|455.85|5
1737307550000|2025-01-19 17:25:50|458.14|455.84|458.52|456.22|458.52|456.22|458.14|455.84|10
1737307560000|2025-01-19 17:26:00|458.47|456.17|458.45|456.15|458.47|456.17|458.4|456.1|5
1737307570000|2025-01-19 17:26:10|458.46|456.16|458.34|456.04|458.46|456.16|458.34|456.04|7
1737307580000|2025-01-19 17:26:20|458.35|456.05|458.52|456.22|458.52|456.22|458.35|456.05|7
1737307590000|2025-01-19 17:26:30|458.57|456.27|458.56|456.26|458.6|456.3|458.56|456.26|7
1737307600000|2025-01-19 17:26:40|458.57|456.27|458.78|456.48|458.78|456.48|458.57|456.27|9
1737307610000|2025-01-19 17:26:50|458.77|456.47|459.17|456.87|459.17|456.87|458.77|456.47|16
1737307620000|2025-01-19 17:27:00|459.18|456.88|459.17|456.87|459.2|456.9|459.17|456.87|6
1737307630000|2025-01-19 17:27:10|459.14|456.84|459.21|456.91|459.21|456.91|459.14|456.84|7
1737307640000|2025-01-19 17:27:20|459.27|456.97|459.27|456.97|459.27|456.97|459.26|456.96|5
1737307650000|2025-01-19 17:27:30|459.32|457.02|459.33|457.03|459.39|457.09|459.32|457.02|5
1737307660000|2025-01-19 17:27:40|459.38|457.08|459.43|457.13|459.43|457.13|459.38|457.08|5
1737307670000|2025-01-19 17:27:50|459.42|457.12|459.47|457.17|459.5|457.2|459.42|457.12|13
1737307680000|2025-01-19 17:28:00|459.46|457.16|459.49|457.19|459.52|457.22|459.46|457.16|5
1737307690000|2025-01-19 17:28:10|459.54|457.24|459.56|457.26|459.56|457.26|459.52|457.22|10
1737307700000|2025-01-19 17:28:20|459.57|457.27|459.55|457.25|459.57|457.27|459.54|457.24|5
1737307710000|2025-01-19 17:28:30|459.51|457.21|459.55|457.25|459.57|457.27|459.51|457.21|6
1737307720000|2025-01-19 17:28:40|459.56|457.26|459.56|457.26|459.57|457.27|459.56|457.26|3
1737307730000|2025-01-19 17:28:50|459.63|457.33|459.64|457.34|459.67|457.37|459.63|457.33|9
1737307740000|2025-01-19 17:29:00|459.63|457.33|459.39|457.09|459.63|457.33|459.38|457.08|14
1737307750000|2025-01-19 17:29:10|459.4|457.1|459.36|457.06|459.4|457.1|459.36|457.06|5
1737307760000|2025-01-19 17:29:20|459.35|457.05|459.32|457.02|459.35|457.05|459.3|457|11
1737307770000|2025-01-19 17:29:30|459.31|457.01|459.37|457.07|459.37|457.07|459.3|457|4
1737307780000|2025-01-19 17:29:40|459.33|457.03|459.31|457.01|459.33|457.03|459.31|457.01|5
1737307790000|2025-01-19 17:29:50|459.3|457|459.29|456.99|459.31|457.01|459.29|456.99|6
1737307800000|2025-01-19 17:30:00|459.27|456.97|459.3|457|459.3|457|459.25|456.95|9
1737307810000|2025-01-19 17:30:10|459.29|456.99|459.3|457|459.31|457.01|459.26|456.96|8
1737307820000|2025-01-19 17:30:20|459.29|456.99|459.21|456.91|459.29|456.99|459.2|456.9|8
1737307830000|2025-01-19 17:30:30|459.22|456.92|459.25|456.95|459.28|456.98|459.22|456.92|9
1737307840000|2025-01-19 17:30:40|459.19|456.89|458.99|456.69|459.19|456.89|458.99|456.69|11
1737307850000|2025-01-19 17:30:50|459|456.7|458.95|456.65|459|456.7|458.95|456.65|8
1737307860000|2025-01-19 17:31:00|458.94|456.64|458.89|456.59|458.95|456.65|458.89|456.59|10
1737307870000|2025-01-19 17:31:10|458.88|456.58|458.84|456.54|458.88|456.58|458.84|456.54|5
1737307880000|2025-01-19 17:31:20|458.83|456.53|458.76|456.46|458.83|456.53|458.74|456.44|11
1737307890000|2025-01-19 17:31:30|458.77|456.47|458.68|456.38|458.77|456.47|458.68|456.38|8
1737307900000|2025-01-19 17:31:40|458.67|456.37|458.61|456.31|458.72|456.42|458.61|456.31|9
1737307910000|2025-01-19 17:31:50|458.62|456.32|458.62|456.32|458.63|456.33|458.62|456.32|5
1737307920000|2025-01-19 17:32:00|458.61|456.31|458.56|456.26|458.61|456.31|458.56|456.26|6
1737307930000|2025-01-19 17:32:10|458.49|456.19|458.52|456.22|458.52|456.22|458.48|456.18|3
1737307940000|2025-01-19 17:32:20|458.56|456.26|458.63|456.33|458.64|456.34|458.56|456.26|12
1737307950000|2025-01-19 17:32:30|458.64|456.34|458.58|456.28|458.69|456.39|458.58|456.28|10
1737307960000|2025-01-19 17:32:40|458.59|456.29|458.52|456.22|458.59|456.29|458.52|456.22|7
1737307970000|2025-01-19 17:32:50|458.57|456.27|458.78|456.48|458.79|456.49|458.56|456.26|10
1737307980000|2025-01-19 17:33:00|458.79|456.49|458.75|456.45|458.79|456.49|458.75|456.45|7
1737307990000|2025-01-19 17:33:10|458.74|456.44|458.67|456.37|458.74|456.44|458.66|456.36|6
1737308000000|2025-01-19 17:33:20|458.66|456.36|458.57|456.27|458.66|456.36|458.57|456.27|7
1737308010000|2025-01-19 17:33:30|458.56|456.26|458.67|456.37|458.67|456.37|458.55|456.25|7
1737308020000|2025-01-19 17:33:40|458.66|456.36|458.45|456.15|458.66|456.36|458.45|456.15|11
1737308030000|2025-01-19 17:33:50|458.44|456.14|458.3|456|458.44|456.14|458.27|455.97|12
1737308040000|2025-01-19 17:34:00|458.29|455.99|458.29|455.99|458.3|456|458.27|455.97|12
1737308050000|2025-01-19 17:34:10|458.28|455.98|458.16|455.86|458.28|455.98|458.16|455.86|10
1737308060000|2025-01-19 17:34:20|458.15|455.85|458.15|455.85|458.15|455.85|458.14|455.84|5
1737308070000|2025-01-19 17:34:30|458.14|455.84|458.17|455.87|458.24|455.94|458.14|455.84|7
1737308080000|2025-01-19 17:34:40|458.16|455.86|458.13|455.83|458.17|455.87|458.13|455.83|6
1737308090000|2025-01-19 17:34:50|458.19|455.89|458.26|455.96|458.26|455.96|458.16|455.86|16
1737308100000|2025-01-19 17:35:00|458.31|456.01|458.47|456.17|458.47|456.17|458.31|456.01|10
1737308110000|2025-01-19 17:35:10|458.46|456.16|458.58|456.28|458.59|456.29|458.43|456.13|12
1737308120000|2025-01-19 17:35:20|458.57|456.27|458.52|456.22|458.58|456.28|458.52|456.22|6
1737308130000|2025-01-19 17:35:30|458.51|456.21|458|455.7|458.51|456.21|458|455.7|19
1737308140000|2025-01-19 17:35:40|458.02|455.72|457.91|455.61|458.02|455.72|457.85|455.55|13
1737308150000|2025-01-19 17:35:50|457.92|455.62|457.91|455.61|457.92|455.62|457.91|455.61|2
1737308160000|2025-01-19 17:36:00|457.92|455.62|457.92|455.62|457.93|455.63|457.86|455.56|14
1737308170000|2025-01-19 17:36:10|457.93|455.63|457.96|455.66|457.97|455.67|457.92|455.62|4
1737308180000|2025-01-19 17:36:20|457.97|455.67|458.38|456.08|458.39|456.09|457.97|455.67|14
1737308190000|2025-01-19 17:36:30|458.37|456.07|458.37|456.07|458.37|456.07|458.36|456.06|3
1737308200000|2025-01-19 17:36:40|458.47|456.17|458.51|456.21|458.51|456.21|458.44|456.14|7
1737308210000|2025-01-19 17:36:50|458.61|456.31|458.6|456.3|458.61|456.31|458.6|456.3|2
1737308220000|2025-01-19 17:37:00|458.61|456.31|458.93|456.63|458.94|456.64|458.61|456.31|10
1737308230000|2025-01-19 17:37:10|458.92|456.62|458.89|456.59|458.93|456.63|458.89|456.59|6
1737308240000|2025-01-19 17:37:20|458.88|456.58|458.9|456.6|458.9|456.6|458.86|456.56|9
1737308250000|2025-01-19 17:37:30|458.91|456.61|458.83|456.53|458.91|456.61|458.82|456.52|10
1737308260000|2025-01-19 17:37:40|458.82|456.52|458.79|456.49|458.82|456.52|458.79|456.49|4
1737308270000|2025-01-19 17:37:50|458.72|456.42|458.78|456.48|458.78|456.48|458.72|456.42|3
1737308280000|2025-01-19 17:38:00|458.77|456.47|458.79|456.49|458.85|456.55|458.77|456.47|10
1737308290000|2025-01-19 17:38:10|458.8|456.5|458.89|456.59|458.89|456.59|458.79|456.49|11
1737308300000|2025-01-19 17:38:20|458.9|456.6|458.94|456.64|458.97|456.67|458.9|456.6|7
1737308310000|2025-01-19 17:38:30|458.95|456.65|459.04|456.74|459.06|456.76|458.95|456.65|7
1737308320000|2025-01-19 17:38:40|459|456.7|459|456.7|459.01|456.71|458.98|456.68|9
1737308330000|2025-01-19 17:38:50|458.99|456.69|458.96|456.66|458.99|456.69|458.96|456.66|4
1737308340000|2025-01-19 17:39:00|458.95|456.65|458.98|456.68|458.99|456.69|458.94|456.64|4
1737308350000|2025-01-19 17:39:10|458.97|456.67|458.97|456.67|458.97|456.67|458.96|456.66|5
1737308360000|2025-01-19 17:39:20|458.96|456.66|459.09|456.79|459.1|456.8|458.96|456.66|9
1737308370000|2025-01-19 17:39:30|459.08|456.78|458.96|456.66|459.08|456.78|458.96|456.66|8
1737308380000|2025-01-19 17:39:40|458.95|456.65|458.92|456.62|458.95|456.65|458.92|456.62|6
1737308390000|2025-01-19 17:39:50|458.91|456.61|458.87|456.57|458.91|456.61|458.87|456.57|5
1737308400000|2025-01-19 17:40:00|458.91|456.61|458.91|456.61|459.01|456.71|458.9|456.6|12
1737308410000|2025-01-19 17:40:10|458.9|456.6|458.87|456.57|458.9|456.6|458.87|456.57|5
1737308420000|2025-01-19 17:40:20|458.88|456.58|458.83|456.53|458.88|456.58|458.83|456.53|7
1737308430000|2025-01-19 17:40:30|458.82|456.52|458.8|456.5|458.82|456.52|458.8|456.5|3
1737308440000|2025-01-19 17:40:40|458.77|456.47|458.88|456.58|458.89|456.59|458.77|456.47|10
1737308450000|2025-01-19 17:40:50|458.87|456.57|458.91|456.61|458.92|456.62|458.87|456.57|3
1737308460000|2025-01-19 17:41:00|458.92|456.62|459.12|456.82|459.12|456.82|458.92|456.62|6
1737308470000|2025-01-19 17:41:10|459.13|456.83|459.1|456.8|459.13|456.83|459.1|456.8|4
1737308480000|2025-01-19 17:41:20|459.09|456.79|459.1|456.8|459.14|456.84|459.09|456.79|7
1737308490000|2025-01-19 17:41:30|459.19|456.89|459.09|456.79|459.19|456.89|459.09|456.79|6
1737308500000|2025-01-19 17:41:40|459.1|456.8|459.12|456.82|459.12|456.82|459.1|456.8|5
1737308510000|2025-01-19 17:41:50|459.24|456.94|459.1|456.8|459.25|456.95|459.09|456.79|11
1737308520000|2025-01-19 17:42:00|459.17|456.87|459.18|456.88|459.18|456.88|459.16|456.86|6
1737308530000|2025-01-19 17:42:10|459.22|456.92|459.23|456.93|459.23|456.93|459.15|456.85|9
1737308540000|2025-01-19 17:42:20|459.24|456.94|459.33|457.03|459.38|457.08|459.22|456.92|7
1737308550000|2025-01-19 17:42:30|459.46|457.16|459.83|457.53|459.86|457.56|459.46|457.16|7
1737308560000|2025-01-19 17:42:40|459.81|457.51|459.64|457.34|459.81|457.51|459.64|457.34|17
1737308570000|2025-01-19 17:42:50|459.59|457.29|459.55|457.25|459.59|457.29|459.55|457.25|8
1737308580000|2025-01-19 17:43:00|459.54|457.24|459.51|457.21|459.54|457.24|459.51|457.21|4
1737308590000|2025-01-19 17:43:10|459.5|457.2|459.48|457.18|459.5|457.2|459.48|457.18|3
1737308600000|2025-01-19 17:43:20|459.49|457.19|459.59|457.29|459.59|457.29|459.48|457.18|10
1737308610000|2025-01-19 17:43:30|459.64|457.34|459.79|457.49|459.79|457.49|459.64|457.34|3
1737308620000|2025-01-19 17:43:40|459.78|457.48|459.73|457.43|459.79|457.49|459.73|457.43|4
1737308630000|2025-01-19 17:43:50|459.72|457.42|459.68|457.38|459.72|457.42|459.68|457.38|5
1737308640000|2025-01-19 17:44:00|459.67|457.37|459.67|457.37|459.67|457.37|459.66|457.36|5
1737308650000|2025-01-19 17:44:10|459.66|457.36|459.66|457.36|459.68|457.38|459.66|457.36|7
1737308660000|2025-01-19 17:44:20|459.65|457.35|459.65|457.35|459.65|457.35|459.65|457.35|1
1737308670000|2025-01-19 17:44:30|459.64|457.34|459.53|457.23|459.64|457.34|459.5|457.2|7
1737308680000|2025-01-19 17:44:40|459.52|457.22|459.56|457.26|459.56|457.26|459.5|457.2|5
1737308690000|2025-01-19 17:44:50|459.6|457.3|459.64|457.34|459.64|457.34|459.59|457.29|7
1737308700000|2025-01-19 17:45:00|459.68|457.38|459.83|457.53|459.83|457.53|459.68|457.38|14
1737308710000|2025-01-19 17:45:10|459.82|457.52|459.78|457.48|459.82|457.52|459.78|457.48|5
1737308720000|2025-01-19 17:45:20|459.77|457.47|459.67|457.37|459.77|457.47|459.67|457.37|5
1737308730000|2025-01-19 17:45:30|459.68|457.38|459.65|457.35|459.68|457.38|459.65|457.35|6
1737308740000|2025-01-19 17:45:40|459.64|457.34|459.61|457.31|459.64|457.34|459.61|457.31|4
1737308750000|2025-01-19 17:45:50|459.6|457.3|459.73|457.43|459.73|457.43|459.6|457.3|8
1737308760000|2025-01-19 17:46:00|459.76|457.46|459.69|457.39|459.77|457.47|459.69|457.39|8
1737308770000|2025-01-19 17:46:10|459.7|457.4|459.76|457.46|459.76|457.46|459.7|457.4|2
1737308780000|2025-01-19 17:46:20|459.77|457.47|459.84|457.54|459.84|457.54|459.75|457.45|4
1737308790000|2025-01-19 17:46:30|459.8|457.5|459.8|457.5|459.8|457.5|459.8|457.5|1
1737308800000|2025-01-19 17:46:40|459.79|457.49|459.79|457.49|459.8|457.5|459.75|457.45|5
1737308810000|2025-01-19 17:46:50|459.8|457.5|459.98|457.68|459.98|457.68|459.8|457.5|6
1737308820000|2025-01-19 17:47:00|459.97|457.67|459.96|457.66|459.98|457.68|459.96|457.66|4
1737308830000|2025-01-19 17:47:10|460.01|457.71|459.94|457.64|460.01|457.71|459.94|457.64|9
1737308840000|2025-01-19 17:47:20|459.93|457.63|459.76|457.46|459.93|457.63|459.75|457.45|9
1737308850000|2025-01-19 17:47:30|459.81|457.51|459.93|457.63|459.94|457.64|459.81|457.51|9
1737308860000|2025-01-19 17:47:40|459.88|457.58|459.92|457.62|459.92|457.62|459.85|457.55|8
1737308870000|2025-01-19 17:47:50|459.91|457.61|460.2|457.9|460.2|457.9|459.91|457.61|4
1737308880000|2025-01-19 17:48:00|460.19|457.89|460.25|457.95|460.26|457.96|460.19|457.89|7
1737308890000|2025-01-19 17:48:10|460.26|457.96|460.61|458.31|460.61|458.31|460.26|457.96|11
1737308900000|2025-01-19 17:48:20|460.62|458.32|460.71|458.41|460.71|458.41|460.62|458.32|4
1737308910000|2025-01-19 17:48:30|460.72|458.42|460.69|458.39|460.73|458.43|460.69|458.39|8
1737308920000|2025-01-19 17:48:40|460.68|458.38|460.82|458.52|460.85|458.55|460.68|458.38|6
1737308930000|2025-01-19 17:48:50|460.83|458.53|460.95|458.65|460.95|458.65|460.82|458.52|7
1737308940000|2025-01-19 17:49:00|460.94|458.64|460.85|458.55|460.95|458.65|460.84|458.54|8
1737308950000|2025-01-19 17:49:10|460.84|458.54|460.82|458.52|460.84|458.54|460.82|458.52|3
1737308960000|2025-01-19 17:49:20|460.81|458.51|460.82|458.52|460.83|458.53|460.75|458.45|10
1737308970000|2025-01-19 17:49:30|460.83|458.53|460.81|458.51|460.83|458.53|460.77|458.47|6
1737308980000|2025-01-19 17:49:40|460.8|458.5|460.81|458.51|460.85|458.55|460.8|458.5|10
1737308990000|2025-01-19 17:49:50|460.8|458.5|460.9|458.6|460.94|458.64|460.8|458.5|7
1737309000000|2025-01-19 17:50:00|460.97|458.67|461.11|458.81|461.12|458.82|460.97|458.67|10
1737309010000|2025-01-19 17:50:10|461.24|458.94|461.41|459.11|461.41|459.11|461.23|458.93|10
1737309020000|2025-01-19 17:50:20|461.44|459.14|461.45|459.15|461.48|459.18|461.44|459.14|10
1737309030000|2025-01-19 17:50:30|461.46|459.16|461.51|459.21|461.51|459.21|461.43|459.13|7
1737309040000|2025-01-19 17:50:40|461.5|459.2|461.81|459.51|461.81|459.51|461.5|459.2|13
1737309050000|2025-01-19 17:50:50|461.78|459.48|461.81|459.51|461.81|459.51|461.77|459.47|4
1737309060000|2025-01-19 17:51:00|461.8|459.5|462.11|459.81|462.11|459.81|461.8|459.5|10
1737309070000|2025-01-19 17:51:10|462.1|459.8|462.08|459.78|462.1|459.8|462.08|459.78|3
1737309080000|2025-01-19 17:51:20|462.02|459.72|462.07|459.77|462.08|459.78|462|459.7|7
1737309090000|2025-01-19 17:51:30|462.06|459.76|462.1|459.8|462.11|459.81|462.06|459.76|5
1737309100000|2025-01-19 17:51:40|462.09|459.79|462.3|460|462.32|460.02|462.09|459.79|10
1737309110000|2025-01-19 17:51:50|462.31|460.01|462.31|460.01|462.31|460.01|462.31|460.01|1
1737309120000|2025-01-19 17:52:00|462.3|460|462.66|460.36|462.66|460.36|462.29|459.99|12
1737309130000|2025-01-19 17:52:10|462.67|460.37|462.83|460.53|462.92|460.62|462.67|460.37|10
1737309140000|2025-01-19 17:52:20|462.82|460.52|462.65|460.35|462.82|460.52|462.65|460.35|11
1737309150000|2025-01-19 17:52:30|462.64|460.34|462.59|460.29|462.64|460.34|462.58|460.28|4
1737309160000|2025-01-19 17:52:40|462.63|460.33|462.7|460.4|462.71|460.41|462.63|460.33|5
1737309170000|2025-01-19 17:52:50|462.78|460.48|462.87|460.57|462.93|460.63|462.78|460.48|3
1737309180000|2025-01-19 17:53:00|462.86|460.56|462.75|460.45|462.87|460.57|462.75|460.45|6
1737309190000|2025-01-19 17:53:10|462.74|460.44|462.65|460.35|462.74|460.44|462.65|460.35|9
1737309200000|2025-01-19 17:53:20|462.64|460.34|462.54|460.24|462.64|460.34|462.53|460.23|8
1737309210000|2025-01-19 17:53:30|462.53|460.23|462.5|460.2|462.53|460.23|462.5|460.2|4
1737309220000|2025-01-19 17:53:40|462.49|460.19|462.76|460.46|462.76|460.46|462.48|460.18|10
1737309240000|2025-01-19 17:54:00|462.72|460.42|462.71|460.41|462.72|460.42|462.71|460.41|2
1737309250000|2025-01-19 17:54:10|462.66|460.36|462.59|460.29|462.66|460.36|462.58|460.28|7
1737309260000|2025-01-19 17:54:20|462.58|460.28|462.57|460.27|462.59|460.29|462.57|460.27|6
1737309270000|2025-01-19 17:54:30|462.56|460.26|462.61|460.31|462.63|460.33|462.55|460.25|9
1737309280000|2025-01-19 17:54:40|462.56|460.26|462.75|460.45|462.76|460.46|462.53|460.23|8
1737309290000|2025-01-19 17:54:50|462.74|460.44|462.74|460.44|462.75|460.45|462.74|460.44|3
1737309300000|2025-01-19 17:55:00|462.68|460.38|462.87|460.57|462.87|460.57|462.68|460.38|5
1737309310000|2025-01-19 17:55:10|462.89|460.59|463.28|460.98|463.35|461.05|462.89|460.59|12
1737309320000|2025-01-19 17:55:20|463.29|460.99|463.71|461.41|463.71|461.41|463.29|460.99|10
1737309330000|2025-01-19 17:55:30|463.72|461.42|463.76|461.46|463.76|461.46|463.72|461.42|5
1737309340000|2025-01-19 17:55:40|463.77|461.47|463.64|461.34|463.79|461.49|463.64|461.34|6
1737309350000|2025-01-19 17:55:50|463.65|461.35|463.59|461.29|463.65|461.35|463.59|461.29|4
1737309360000|2025-01-19 17:56:00|463.56|461.26|463.34|461.04|463.56|461.26|463.34|461.04|14
1737309370000|2025-01-19 17:56:10|463.32|461.02|463.27|460.97|463.32|461.02|463.27|460.97|5
1737309380000|2025-01-19 17:56:20|463.26|460.96|463.21|460.91|463.26|460.96|463.21|460.91|6
1737309390000|2025-01-19 17:56:30|463.23|460.93|463.45|461.15|463.49|461.19|463.23|460.93|8
1737309400000|2025-01-19 17:56:40|463.44|461.14|463.4|461.1|463.45|461.15|463.4|461.1|6
1737309410000|2025-01-19 17:56:50|463.39|461.09|463.32|461.02|463.39|461.09|463.32|461.02|6
1737309420000|2025-01-19 17:57:00|463.33|461.03|463.27|460.97|463.33|461.03|463.27|460.97|7
1737309430000|2025-01-19 17:57:10|463.28|460.98|463.12|460.82|463.31|461.01|463.06|460.76|10
1737309440000|2025-01-19 17:57:20|463.13|460.83|463.08|460.78|463.13|460.83|463.07|460.77|13
1737309450000|2025-01-19 17:57:30|463.09|460.79|463.05|460.75|463.11|460.81|463.05|460.75|8
1737309460000|2025-01-19 17:57:40|463.04|460.74|462.89|460.59|463.04|460.74|462.89|460.59|7
1737309470000|2025-01-19 17:57:50|462.88|460.58|462.77|460.47|462.88|460.58|462.77|460.47|8
1737309480000|2025-01-19 17:58:00|462.76|460.46|462.68|460.38|462.76|460.46|462.64|460.34|10
1737309490000|2025-01-19 17:58:10|462.67|460.37|462.67|460.37|462.67|460.37|462.59|460.29|5
1737309500000|2025-01-19 17:58:20|462.68|460.38|462.78|460.48|462.78|460.48|462.67|460.37|7
1737309510000|2025-01-19 17:58:30|462.77|460.47|462.76|460.46|462.78|460.48|462.76|460.46|5
1737309520000|2025-01-19 17:58:40|462.87|460.57|463.19|460.89|463.19|460.89|462.87|460.57|9
1737309530000|2025-01-19 17:58:50|463.2|460.9|463.22|460.92|463.22|460.92|463.2|460.9|3
1737309540000|2025-01-19 17:59:00|463.23|460.93|463.27|460.97|463.27|460.97|463.23|460.93|5
1737309550000|2025-01-19 17:59:10|463.28|460.98|463.38|461.08|463.38|461.08|463.28|460.98|8
1737309560000|2025-01-19 17:59:20|463.39|461.09|463.38|461.08|463.39|461.09|463.31|461.01|7
1737309570000|2025-01-19 17:59:30|463.39|461.09|463.45|461.15|463.47|461.17|463.38|461.08|7
1737309580000|2025-01-19 17:59:40|463.44|461.14|463.42|461.12|463.44|461.14|463.42|461.12|3
1737309590000|2025-01-19 17:59:50|463.41|461.11|463.52|461.22|463.52|461.22|463.41|461.11|3
1737309600000|2025-01-19 18:00:00|463.5|461.2|463.55|461.25|463.57|461.27|463.36|461.06|12
1737309610000|2025-01-19 18:00:10|463.56|461.26|463.42|461.12|463.56|461.26|463.37|461.07|8
1737309620000|2025-01-19 18:00:20|463.43|461.13|463.42|461.12|463.44|461.14|463.42|461.12|4
1737309630000|2025-01-19 18:00:30|463.41|461.11|463.35|461.05|463.41|461.11|463.35|461.05|5
1737309640000|2025-01-19 18:00:40|463.34|461.04|463.31|461.01|463.34|461.04|463.31|461.01|6
1737309650000|2025-01-19 18:00:50|463.3|461|463.18|460.88|463.3|461|463.18|460.88|6
1737309660000|2025-01-19 18:01:00|463.19|460.89|463.31|461.01|463.31|461.01|463.19|460.89|8
1737309670000|2025-01-19 18:01:10|463.32|461.02|463.61|461.31|463.61|461.31|463.29|460.99|15
1737309680000|2025-01-19 18:01:20|463.62|461.32|463.54|461.24|463.65|461.35|463.54|461.24|8
1737309690000|2025-01-19 18:01:30|463.53|461.23|463.54|461.24|463.55|461.25|463.53|461.23|4
1737309700000|2025-01-19 18:01:40|463.55|461.25|463.71|461.41|463.71|461.41|463.55|461.25|9
1737309710000|2025-01-19 18:01:50|463.65|461.35|463.67|461.37|463.67|461.37|463.65|461.35|3
1737309720000|2025-01-19 18:02:00|463.68|461.38|463.61|461.31|463.71|461.41|463.59|461.29|7
1737309730000|2025-01-19 18:02:10|463.62|461.32|463.61|461.31|463.63|461.33|463.61|461.31|9
1737309740000|2025-01-19 18:02:20|463.6|461.3|463.74|461.44|463.75|461.45|463.6|461.3|9
1737309750000|2025-01-19 18:02:30|463.75|461.45|463.76|461.46|463.76|461.46|463.75|461.45|2
1737309760000|2025-01-19 18:02:40|463.75|461.45|463.79|461.49|463.81|461.51|463.74|461.44|8
1737309770000|2025-01-19 18:02:50|463.78|461.48|463.76|461.46|463.78|461.48|463.76|461.46|3
1737309780000|2025-01-19 18:03:00|463.75|461.45|463.59|461.29|463.75|461.45|463.58|461.28|7
1737309790000|2025-01-19 18:03:10|463.58|461.28|463.59|461.29|463.6|461.3|463.58|461.28|6
1737309800000|2025-01-19 18:03:20|463.55|461.25|463.57|461.27|463.62|461.32|463.55|461.25|7
1737309810000|2025-01-19 18:03:30|463.56|461.26|463.52|461.22|463.56|461.26|463.52|461.22|5
1737309820000|2025-01-19 18:03:40|463.57|461.27|463.67|461.37|463.71|461.41|463.57|461.27|8
1737309830000|2025-01-19 18:03:50|463.61|461.31|463.62|461.32|463.62|461.32|463.61|461.31|2
1737309840000|2025-01-19 18:04:00|463.66|461.36|463.65|461.35|463.68|461.38|463.65|461.35|6
1737309850000|2025-01-19 18:04:10|463.66|461.36|463.68|461.38|463.69|461.39|463.65|461.35|4
1737309860000|2025-01-19 18:04:20|463.67|461.37|463.74|461.44|463.76|461.46|463.66|461.36|6
1737309870000|2025-01-19 18:04:30|463.75|461.45|463.51|461.21|463.75|461.45|463.51|461.21|12
1737309880000|2025-01-19 18:04:40|463.5|461.2|463.65|461.35|463.65|461.35|463.49|461.19|6
1737309890000|2025-01-19 18:04:50|463.64|461.34|463.58|461.28|463.64|461.34|463.58|461.28|4
1737309900000|2025-01-19 18:05:00|463.57|461.27|463.44|461.14|463.58|461.28|463.44|461.14|10
1737309910000|2025-01-19 18:05:10|463.43|461.13|463.28|460.98|463.43|461.13|463.27|460.97|12
1737309920000|2025-01-19 18:05:20|463.27|460.97|463.49|461.19|463.49|461.19|463.27|460.97|12
1737309930000|2025-01-19 18:05:30|463.5|461.2|463.45|461.15|463.51|461.21|463.45|461.15|5
1737309940000|2025-01-19 18:05:40|463.44|461.14|463.34|461.04|463.44|461.14|463.3|461|12
1737309950000|2025-01-19 18:05:50|463.33|461.03|463.5|461.2|463.5|461.2|463.33|461.03|5
1737309960000|2025-01-19 18:06:00|463.49|461.19|463.4|461.1|463.49|461.19|463.4|461.1|7
1737309970000|2025-01-19 18:06:10|463.39|461.09|463.25|460.95|463.39|461.09|463.25|460.95|9
1737309980000|2025-01-19 18:06:20|463.24|460.94|463.8|461.5|463.8|461.5|463.22|460.92|11
1737309990000|2025-01-19 18:06:30|463.81|461.51|463.77|461.47|463.85|461.55|463.77|461.47|10
1737310000000|2025-01-19 18:06:40|463.76|461.46|463.76|461.46|463.8|461.5|463.75|461.45|8
1737310010000|2025-01-19 18:06:50|463.72|461.42|463.68|461.38|463.72|461.42|463.68|461.38|5
1737310020000|2025-01-19 18:07:00|463.67|461.37|463.39|461.09|463.67|461.37|463.39|461.09|13
1737310030000|2025-01-19 18:07:10|463.38|461.08|463.4|461.1|463.4|461.1|463.35|461.05|7
1737310040000|2025-01-19 18:07:20|463.41|461.11|463.5|461.2|463.52|461.22|463.4|461.1|8
1737310050000|2025-01-19 18:07:30|463.49|461.19|463.34|461.04|463.49|461.19|463.34|461.04|10
1737310060000|2025-01-19 18:07:40|463.33|461.03|463.28|460.98|463.33|461.03|463.27|460.97|9
1737310070000|2025-01-19 18:07:50|463.27|460.97|463.41|461.11|463.41|461.11|463.26|460.96|9
1737310080000|2025-01-19 18:08:00|463.42|461.12|463.34|461.04|463.49|461.19|463.34|461.04|11
1737310090000|2025-01-19 18:08:10|463.33|461.03|463.11|460.81|463.33|461.03|463.11|460.81|13
1737310100000|2025-01-19 18:08:20|463.1|460.8|463.22|460.92|463.22|460.92|463.1|460.8|7
1737310110000|2025-01-19 18:08:30|463.21|460.91|463.41|461.11|463.41|461.11|463.21|460.91|7
1737310120000|2025-01-19 18:08:40|463.4|461.1|463.24|460.94|463.4|461.1|463.24|460.94|9
1737310130000|2025-01-19 18:08:50|463.23|460.93|463.22|460.92|463.23|460.93|463.2|460.9|5
1737310140000|2025-01-19 18:09:00|463.21|460.91|463.13|460.83|463.21|460.91|463.13|460.83|6
1737310150000|2025-01-19 18:09:10|463.12|460.82|463.3|461|463.34|461.04|463.12|460.82|9
1737310160000|2025-01-19 18:09:20|463.31|461.01|463.25|460.95|463.31|461.01|463.25|460.95|5
1737310170000|2025-01-19 18:09:30|463.26|460.96|463.23|460.93|463.26|460.96|463.22|460.92|3
1737310180000|2025-01-19 18:09:40|463.24|460.94|463.38|461.08|463.39|461.09|463.24|460.94|10
1737310190000|2025-01-19 18:09:50|463.4|461.1|463.56|461.26|463.59|461.29|463.4|461.1|9
1737310200000|2025-01-19 18:10:00|463.54|461.24|463.59|461.29|463.59|461.29|463.53|461.23|5
1737310210000|2025-01-19 18:10:10|463.58|461.28|463.74|461.44|463.74|461.44|463.58|461.28|9
1737310220000|2025-01-19 18:10:20|463.75|461.45|463.71|461.41|463.81|461.51|463.7|461.4|8
1737310230000|2025-01-19 18:10:30|463.72|461.42|463.82|461.52|463.82|461.52|463.71|461.41|9
1737310240000|2025-01-19 18:10:40|463.81|461.51|464.13|461.83|464.13|461.83|463.81|461.51|14
1737310250000|2025-01-19 18:10:50|464.14|461.84|464.12|461.82|464.16|461.86|464.1|461.8|7
1737310260000|2025-01-19 18:11:00|464.11|461.81|464.11|461.81|464.12|461.82|464.11|461.81|5
1737310270000|2025-01-19 18:11:10|464.08|461.78|464.03|461.73|464.08|461.78|464.01|461.71|4
1737310280000|2025-01-19 18:11:20|464.02|461.72|463.94|461.64|464.02|461.72|463.94|461.64|6
1737310290000|2025-01-19 18:11:30|463.93|461.63|463.96|461.66|463.97|461.67|463.93|461.63|3
1737310300000|2025-01-19 18:11:40|464|461.7|464.04|461.74|464.04|461.74|464|461.7|6
1737310310000|2025-01-19 18:11:50|464.05|461.75|464.12|461.82|464.12|461.82|464.05|461.75|4
1737310320000|2025-01-19 18:12:00|464.11|461.81|464.22|461.92|464.24|461.94|464.09|461.79|9
1737310330000|2025-01-19 18:12:10|464.21|461.91|464.17|461.87|464.21|461.91|464.17|461.87|5
1737310340000|2025-01-19 18:12:20|464.18|461.88|464.08|461.78|464.18|461.88|464.08|461.78|7
1737310350000|2025-01-19 18:12:30|464.07|461.77|464.07|461.77|464.07|461.77|464.01|461.71|8
1737310360000|2025-01-19 18:12:40|464.15|461.85|464.11|461.81|464.15|461.85|464.11|461.81|7
1737310370000|2025-01-19 18:12:50|464.1|461.8|464.05|461.75|464.1|461.8|464.05|461.75|6
1737310380000|2025-01-19 18:13:00|464.04|461.74|464.03|461.73|464.04|461.74|464.03|461.73|4
1737310390000|2025-01-19 18:13:10|464.02|461.72|464.11|461.81|464.11|461.81|464|461.7|6
1737310400000|2025-01-19 18:13:20|464.1|461.8|464.11|461.81|464.11|461.81|464.1|461.8|4
1737310410000|2025-01-19 18:13:30|464.1|461.8|464.25|461.95|464.25|461.95|464.1|461.8|5
1737310420000|2025-01-19 18:13:40|464.24|461.94|464.2|461.9|464.24|461.94|464.2|461.9|5
1737310430000|2025-01-19 18:13:50|464.19|461.89|464.19|461.89|464.19|461.89|464.16|461.86|6
1737310440000|2025-01-19 18:14:00|464.18|461.88|464.18|461.88|464.18|461.88|464.18|461.88|1
1737310450000|2025-01-19 18:14:10|464.17|461.87|464.1|461.8|464.17|461.87|464.09|461.79|10
1737310460000|2025-01-19 18:14:20|464.11|461.81|464.25|461.95|464.25|461.95|464.11|461.81|8
1737310470000|2025-01-19 18:14:30|464.26|461.96|464.34|462.04|464.34|462.04|464.25|461.95|8
1737310480000|2025-01-19 18:14:40|464.35|462.05|464.37|462.07|464.37|462.07|464.35|462.05|3
1737310490000|2025-01-19 18:14:50|464.36|462.06|464.36|462.06|464.36|462.06|464.36|462.06|1
1737310500000|2025-01-19 18:15:00|464.35|462.05|464.27|461.97|464.35|462.05|464.27|461.97|6
1737310510000|2025-01-19 18:15:10|464.31|462.01|464.48|462.18|464.48|462.18|464.29|461.99|7
1737310520000|2025-01-19 18:15:20|464.47|462.17|464.43|462.13|464.47|462.17|464.43|462.13|5
1737310530000|2025-01-19 18:15:30|464.42|462.12|464.06|461.76|464.42|462.12|463.91|461.61|24
1737310540000|2025-01-19 18:15:40|464.05|461.75|464.02|461.72|464.05|461.75|464|461.7|8
1737310550000|2025-01-19 18:15:50|463.98|461.68|463.87|461.57|463.98|461.68|463.87|461.57|7
1737310560000|2025-01-19 18:16:00|463.86|461.56|463.85|461.55|463.94|461.64|463.85|461.55|11
1737310570000|2025-01-19 18:16:10|463.84|461.54|463.82|461.52|463.84|461.54|463.82|461.52|7
1737310580000|2025-01-19 18:16:20|463.79|461.49|463.67|461.37|463.79|461.49|463.67|461.37|8
1737310590000|2025-01-19 18:16:30|463.66|461.36|463.4|461.1|463.66|461.36|463.4|461.1|16
1737310600000|2025-01-19 18:16:40|463.39|461.09|463.32|461.02|463.39|461.09|463.3|461|7
1737310610000|2025-01-19 18:16:50|463.31|461.01|463.08|460.78|463.31|461.01|463.08|460.78|11
1737310620000|2025-01-19 18:17:00|463.07|460.77|462.99|460.69|463.08|460.78|462.99|460.69|12
1737310630000|2025-01-19 18:17:10|462.98|460.68|463.22|460.92|463.27|460.97|462.95|460.65|14
1737310640000|2025-01-19 18:17:20|463.23|460.93|463|460.7|463.23|460.93|463|460.7|15
1737310650000|2025-01-19 18:17:30|462.97|460.67|462.52|460.22|462.97|460.67|462.52|460.22|15
1737310660000|2025-01-19 18:17:40|462.51|460.21|462.45|460.15|462.51|460.21|462.45|460.15|7
1737310670000|2025-01-19 18:17:50|462.37|460.07|462.09|459.79|462.37|460.07|462.09|459.79|14
1737310680000|2025-01-19 18:18:00|462.08|459.78|461.96|459.66|462.08|459.78|461.96|459.66|8
1737310690000|2025-01-19 18:18:10|461.95|459.65|461.81|459.51|461.95|459.65|461.81|459.51|9
1737310700000|2025-01-19 18:18:20|461.8|459.5|461.79|459.49|461.8|459.5|461.79|459.49|2
1737310710000|2025-01-19 18:18:30|461.78|459.48|461.82|459.52|461.82|459.52|461.77|459.47|3
1737310720000|2025-01-19 18:18:40|461.67|459.37|461.69|459.39|461.77|459.47|461.64|459.34|8
1737310730000|2025-01-19 18:18:50|461.7|459.4|461.8|459.5|461.8|459.5|461.68|459.38|13
1737310740000|2025-01-19 18:19:00|461.79|459.49|462|459.7|462|459.7|461.79|459.49|7
1737310750000|2025-01-19 18:19:10|461.99|459.69|462.04|459.74|462.04|459.74|461.99|459.69|5
1737310760000|2025-01-19 18:19:20|462.07|459.77|462.05|459.75|462.09|459.79|462.05|459.75|6
1737310770000|2025-01-19 18:19:30|462.04|459.74|462.01|459.71|462.04|459.74|462.01|459.71|4
1737310780000|2025-01-19 18:19:40|462|459.7|462.51|460.21|462.51|460.21|462|459.7|12
1737310790000|2025-01-19 18:19:50|462.52|460.22|462.53|460.23|462.53|460.23|462.52|460.22|2
1737310800000|2025-01-19 18:20:00|462.64|460.34|462.63|460.33|462.64|460.34|462.63|460.33|4
1737310810000|2025-01-19 18:20:10|462.64|460.34|462.63|460.33|462.65|460.35|462.63|460.33|4
1737310820000|2025-01-19 18:20:20|462.62|460.32|462.57|460.27|462.62|460.32|462.57|460.27|9
1737310830000|2025-01-19 18:20:30|462.56|460.26|462.54|460.24|462.56|460.26|462.51|460.21|8
1737310840000|2025-01-19 18:20:40|462.52|460.22|462.46|460.16|462.54|460.24|462.46|460.16|8
1737310850000|2025-01-19 18:20:50|462.45|460.15|462.32|460.02|462.45|460.15|462.32|460.02|8
1737310860000|2025-01-19 18:21:00|462.31|460.01|462.18|459.88|462.31|460.01|462.18|459.88|8
1737310870000|2025-01-19 18:21:10|462.17|459.87|462.27|459.97|462.28|459.98|462.12|459.82|10
1737310880000|2025-01-19 18:21:20|462.29|459.99|462.33|460.03|462.33|460.03|462.29|459.99|7
1737310890000|2025-01-19 18:21:30|462.32|460.02|462.35|460.05|462.36|460.06|462.31|460.01|4
1737310900000|2025-01-19 18:21:40|462.34|460.04|462.42|460.12|462.44|460.14|462.34|460.04|5
1737310910000|2025-01-19 18:21:50|462.52|460.22|462.53|460.23|462.56|460.26|462.51|460.21|10
1737310920000|2025-01-19 18:22:00|462.54|460.24|462.38|460.08|462.54|460.24|462.37|460.07|9
1737310930000|2025-01-19 18:22:10|462.37|460.07|462.19|459.89|462.37|460.07|462.18|459.88|10
1737310940000|2025-01-19 18:22:20|462.18|459.88|462.13|459.83|462.18|459.88|462.12|459.82|7
1737310950000|2025-01-19 18:22:30|462.15|459.85|462.12|459.82|462.15|459.85|462.12|459.82|4
1737310960000|2025-01-19 18:22:40|462.11|459.81|462.1|459.8|462.13|459.83|462.1|459.8|6
1737310970000|2025-01-19 18:22:50|462.09|459.79|462.06|459.76|462.09|459.79|462.06|459.76|6
1737310980000|2025-01-19 18:23:00|462.05|459.75|462.04|459.74|462.1|459.8|462.03|459.73|10
1737310990000|2025-01-19 18:23:10|462.05|459.75|461.91|459.61|462.05|459.75|461.9|459.6|9
1737311000000|2025-01-19 18:23:20|461.9|459.6|461.86|459.56|461.9|459.6|461.86|459.56|5
1737311010000|2025-01-19 18:23:30|461.85|459.55|461.81|459.51|461.85|459.55|461.81|459.51|5
1737311020000|2025-01-19 18:23:40|461.8|459.5|461.76|459.46|461.8|459.5|461.76|459.46|5
1737311030000|2025-01-19 18:23:50|461.68|459.38|461.72|459.42|461.73|459.43|461.66|459.36|5
1737311040000|2025-01-19 18:24:00|461.71|459.41|461.74|459.44|461.74|459.44|461.68|459.38|8
1737311050000|2025-01-19 18:24:10|461.73|459.43|461.65|459.35|461.75|459.45|461.65|459.35|9
1737311060000|2025-01-19 18:24:20|461.61|459.31|461.59|459.29|461.61|459.31|461.52|459.22|13
1737311070000|2025-01-19 18:24:30|461.72|459.42|461.94|459.64|461.97|459.67|461.72|459.42|6
1737311080000|2025-01-19 18:24:40|461.93|459.63|462.01|459.71|462.02|459.72|461.92|459.62|6
1737311090000|2025-01-19 18:24:50|462.02|459.72|461.99|459.69|462.03|459.73|461.98|459.68|15
1737311100000|2025-01-19 18:25:00|462.15|459.85|462.09|459.79|462.19|459.89|462.02|459.72|8
1737311110000|2025-01-19 18:25:10|462.08|459.78|462.06|459.76|462.08|459.78|462.06|459.76|5
1737311120000|2025-01-19 18:25:20|462.05|459.75|462.03|459.73|462.05|459.75|462.03|459.73|3
1737311130000|2025-01-19 18:25:30|462.02|459.72|461.9|459.6|462.02|459.72|461.9|459.6|11
1737311140000|2025-01-19 18:25:40|461.95|459.65|461.98|459.68|462|459.7|461.95|459.65|7
1737311150000|2025-01-19 18:25:50|461.99|459.69|462.05|459.75|462.05|459.75|461.99|459.69|10
1737311160000|2025-01-19 18:26:00|462.04|459.74|462.05|459.75|462.08|459.78|462.04|459.74|7
1737311170000|2025-01-19 18:26:10|462.04|459.74|462.13|459.83|462.13|459.83|462.02|459.72|5
1737311180000|2025-01-19 18:26:20|462.12|459.82|462.16|459.86|462.16|459.86|462.11|459.81|6
1737311190000|2025-01-19 18:26:30|462.15|459.85|462.12|459.82|462.15|459.85|462.12|459.82|5
1737311200000|2025-01-19 18:26:40|462.17|459.87|462.15|459.85|462.24|459.94|462.15|459.85|6
1737311210000|2025-01-19 18:26:50|462.2|459.9|462.36|460.06|462.39|460.09|462.2|459.9|7
1737311220000|2025-01-19 18:27:00|462.35|460.05|462.24|459.94|462.35|460.05|462.24|459.94|9
1737311230000|2025-01-19 18:27:10|462.22|459.92|462.17|459.87|462.22|459.92|462.17|459.87|9
1737311240000|2025-01-19 18:27:20|462.18|459.88|461.82|459.52|462.18|459.88|461.82|459.52|13
1737311250000|2025-01-19 18:27:30|461.81|459.51|461.79|459.49|461.81|459.51|461.78|459.48|5
1737311260000|2025-01-19 18:27:40|461.8|459.5|461.82|459.52|461.83|459.53|461.77|459.47|9
1737311270000|2025-01-19 18:27:50|461.77|459.47|461.8|459.5|461.8|459.5|461.77|459.47|4
1737311280000|2025-01-19 18:28:00|461.81|459.51|461.81|459.51|461.82|459.52|461.81|459.51|3
1737311290000|2025-01-19 18:28:10|461.8|459.5|461.78|459.48|461.8|459.5|461.78|459.48|3
1737311300000|2025-01-19 18:28:20|461.79|459.49|461.78|459.48|461.8|459.5|461.78|459.48|6
1737311310000|2025-01-19 18:28:30|461.87|459.57|461.87|459.57|461.88|459.58|461.87|459.57|5
1737311320000|2025-01-19 18:28:40|461.85|459.55|461.94|459.64|461.94|459.64|461.85|459.55|6
1737311330000|2025-01-19 18:28:50|461.93|459.63|461.99|459.69|462|459.7|461.93|459.63|8
1737311340000|2025-01-19 18:29:00|461.98|459.68|462.2|459.9|462.2|459.9|461.98|459.68|11
1737311350000|2025-01-19 18:29:10|462.21|459.91|462.17|459.87|462.21|459.91|462.17|459.87|3
1737311360000|2025-01-19 18:29:20|462.18|459.88|462.18|459.88|462.18|459.88|462.18|459.88|1
1737311370000|2025-01-19 18:29:30|462.17|459.87|462.17|459.87|462.17|459.87|462.17|459.87|1
1737311380000|2025-01-19 18:29:40|462.18|459.88|462.18|459.88|462.18|459.88|462.18|459.88|1
1737311390000|2025-01-19 18:29:50|462.17|459.87|462.14|459.84|462.17|459.87|462.14|459.84|4
1737311400000|2025-01-19 18:30:00|462.13|459.83|461.87|459.57|462.13|459.83|461.87|459.57|10
1737311410000|2025-01-19 18:30:10|461.86|459.56|461.83|459.53|461.86|459.56|461.83|459.53|4
1737311420000|2025-01-19 18:30:20|461.82|459.52|461.87|459.57|461.87|459.57|461.79|459.49|7
1737311430000|2025-01-19 18:30:30|461.88|459.58|461.98|459.68|461.98|459.68|461.85|459.55|6
1737311440000|2025-01-19 18:30:40|461.99|459.69|461.97|459.67|461.99|459.69|461.96|459.66|5
1737311450000|2025-01-19 18:30:50|461.96|459.66|461.96|459.66|461.97|459.67|461.96|459.66|5
1737311460000|2025-01-19 18:31:00|462|459.7|461.97|459.67|462|459.7|461.97|459.67|4
1737311470000|2025-01-19 18:31:10|462.01|459.71|462.09|459.79|462.09|459.79|461.99|459.69|5
1737311480000|2025-01-19 18:31:20|462.13|459.83|462.1|459.8|462.13|459.83|462.1|459.8|6
1737311490000|2025-01-19 18:31:30|462.09|459.79|462.12|459.82|462.13|459.83|462.09|459.79|6
1737311500000|2025-01-19 18:31:40|462.11|459.81|462.01|459.71|462.11|459.81|462.01|459.71|5
1737311510000|2025-01-19 18:31:50|462|459.7|461.48|459.18|462|459.7|461.41|459.11|20
1737311530000|2025-01-19 18:32:10|461.49|459.19|461.75|459.45|461.81|459.51|461.49|459.19|15
1737311540000|2025-01-19 18:32:20|461.74|459.44|461.69|459.39|461.74|459.44|461.69|459.39|6
1737311550000|2025-01-19 18:32:30|461.68|459.38|461.55|459.25|461.68|459.38|461.54|459.24|9
1737311560000|2025-01-19 18:32:40|461.54|459.24|461.5|459.2|461.54|459.24|461.5|459.2|5
1737311570000|2025-01-19 18:32:50|461.51|459.21|461.44|459.14|461.51|459.21|461.44|459.14|6
1737311580000|2025-01-19 18:33:00|461.45|459.15|461.56|459.26|461.56|459.26|461.45|459.15|7
1737311590000|2025-01-19 18:33:10|461.55|459.25|461.57|459.27|461.57|459.27|461.55|459.25|3
1737311600000|2025-01-19 18:33:20|461.56|459.26|461.3|459|461.56|459.26|461.3|459|9
1737311610000|2025-01-19 18:33:30|461.32|459.02|461.37|459.07|461.37|459.07|461.3|459|8
1737311620000|2025-01-19 18:33:40|461.38|459.08|461.44|459.14|461.44|459.14|461.38|459.08|5
1737311630000|2025-01-19 18:33:50|461.48|459.18|461.62|459.32|461.62|459.32|461.48|459.18|6
1737311640000|2025-01-19 18:34:00|461.6|459.3|461.62|459.32|461.65|459.35|461.6|459.3|10
1737311650000|2025-01-19 18:34:10|461.57|459.27|461.56|459.26|461.59|459.29|461.56|459.26|5
1737311660000|2025-01-19 18:34:20|461.57|459.27|461.51|459.21|461.57|459.27|461.51|459.21|4
1737311670000|2025-01-19 18:34:30|461.52|459.22|461.5|459.2|461.52|459.22|461.49|459.19|5
1737311680000|2025-01-19 18:34:40|461.49|459.19|461.39|459.09|461.49|459.19|461.39|459.09|4
1737311690000|2025-01-19 18:34:50|461.38|459.08|461.45|459.15|461.46|459.16|461.37|459.07|7
1737311700000|2025-01-19 18:35:00|461.44|459.14|461.29|458.99|461.44|459.14|461.29|458.99|7
1737311710000|2025-01-19 18:35:10|461.3|459|461.38|459.08|461.39|459.09|461.3|459|5
1737311720000|2025-01-19 18:35:20|461.39|459.09|461.4|459.1|461.41|459.11|461.39|459.09|4
1737311730000|2025-01-19 18:35:30|461.39|459.09|461.38|459.08|461.39|459.09|461.38|459.08|2
1737311740000|2025-01-19 18:35:40|461.29|458.99|461.23|458.93|461.29|458.99|461.23|458.93|4
1737311750000|2025-01-19 18:35:50|461.24|458.94|461.25|458.95|461.25|458.95|461.21|458.91|5
1737311760000|2025-01-19 18:36:00|461.26|458.96|461.29|458.99|461.31|459.01|461.26|458.96|8
1737311770000|2025-01-19 18:36:10|461.28|458.98|461.31|459.01|461.31|459.01|461.27|458.97|3
1737311780000|2025-01-19 18:36:20|461.32|459.02|461.46|459.16|461.46|459.16|461.28|458.98|7
1737311790000|2025-01-19 18:36:30|461.47|459.17|461.52|459.22|461.52|459.22|461.47|459.17|6
1737311800000|2025-01-19 18:36:40|461.53|459.23|461.53|459.23|461.54|459.24|461.53|459.23|3
1737311810000|2025-01-19 18:36:50|461.52|459.22|461.52|459.22|461.52|459.22|461.51|459.21|3
1737311820000|2025-01-19 18:37:00|461.53|459.23|461.57|459.27|461.61|459.31|461.53|459.23|8
1737311830000|2025-01-19 18:37:10|461.56|459.26|461.51|459.21|461.56|459.26|461.51|459.21|6
1737311840000|2025-01-19 18:37:20|461.55|459.25|461.69|459.39|461.69|459.39|461.55|459.25|4
1737311860000|2025-01-19 18:37:40|461.68|459.38|461.67|459.37|461.68|459.38|461.67|459.37|2
1737311870000|2025-01-19 18:37:50|461.66|459.36|461.65|459.35|461.66|459.36|461.65|459.35|2
1737311880000|2025-01-19 18:38:00|461.7|459.4|461.68|459.38|461.7|459.4|461.68|459.38|3
1737311890000|2025-01-19 18:38:10|461.67|459.37|461.62|459.32|461.67|459.37|461.62|459.32|6
1737311900000|2025-01-19 18:38:20|461.67|459.37|461.66|459.36|461.67|459.37|461.66|459.36|2
1737311910000|2025-01-19 18:38:30|461.83|459.53|461.81|459.51|461.83|459.53|461.81|459.51|3
1737311920000|2025-01-19 18:38:40|461.8|459.5|461.76|459.46|461.8|459.5|461.76|459.46|5
1737311930000|2025-01-19 18:38:50|461.75|459.45|461.7|459.4|461.75|459.45|461.7|459.4|6
1737311940000|2025-01-19 18:39:00|461.71|459.41|461.75|459.45|461.81|459.51|461.71|459.41|10
1737311950000|2025-01-19 18:39:10|461.74|459.44|461.72|459.42|461.74|459.44|461.72|459.42|7
1737311960000|2025-01-19 18:39:20|461.71|459.41|461.7|459.4|461.71|459.41|461.7|459.4|2
1737311970000|2025-01-19 18:39:30|461.69|459.39|461.74|459.44|461.74|459.44|461.69|459.39|2
1737311980000|2025-01-19 18:39:40|461.75|459.45|461.8|459.5|461.8|459.5|461.75|459.45|8
1737311990000|2025-01-19 18:39:50|461.79|459.49|461.82|459.52|461.82|459.52|461.78|459.48|3
1737312000000|2025-01-19 18:40:00|461.86|459.56|462.05|459.75|462.05|459.75|461.86|459.56|10
1737312010000|2025-01-19 18:40:10|462.11|459.81|462.09|459.79|462.11|459.81|462.09|459.79|7
1737312020000|2025-01-19 18:40:20|462.08|459.78|462.12|459.82|462.15|459.85|462.06|459.76|7
1737312030000|2025-01-19 18:40:30|462.13|459.83|462.07|459.77|462.13|459.83|462.07|459.77|5
1737312040000|2025-01-19 18:40:40|462.11|459.81|462.23|459.93|462.24|459.94|462.11|459.81|7
1737312050000|2025-01-19 18:40:50|462.22|459.92|462.2|459.9|462.22|459.92|462.2|459.9|5
1737312060000|2025-01-19 18:41:00|462.21|459.91|462.18|459.88|462.26|459.96|462.18|459.88|6
1737312070000|2025-01-19 18:41:10|462.17|459.87|462.12|459.82|462.17|459.87|462.11|459.81|6
1737312080000|2025-01-19 18:41:20|462.11|459.81|461.97|459.67|462.11|459.81|461.97|459.67|10
1737312090000|2025-01-19 18:41:30|461.96|459.66|461.94|459.64|461.97|459.67|461.94|459.64|5
1737312100000|2025-01-19 18:41:40|461.93|459.63|462.05|459.75|462.05|459.75|461.92|459.62|6
1737312110000|2025-01-19 18:41:50|462.04|459.74|462.01|459.71|462.04|459.74|462.01|459.71|4
1737312120000|2025-01-19 18:42:00|462.02|459.72|461.99|459.69|462.02|459.72|461.97|459.67|7
1737312130000|2025-01-19 18:42:10|462.03|459.73|462.05|459.75|462.05|459.75|462.03|459.73|3
1737312140000|2025-01-19 18:42:20|462.06|459.76|462.11|459.81|462.12|459.82|462.06|459.76|3
1737312150000|2025-01-19 18:42:30|462.1|459.8|462.08|459.78|462.1|459.8|462.08|459.78|3
1737312160000|2025-01-19 18:42:40|461.94|459.64|461.97|459.67|461.98|459.68|461.94|459.64|4
1737312170000|2025-01-19 18:42:50|461.96|459.66|461.99|459.69|461.99|459.69|461.96|459.66|6
1737312180000|2025-01-19 18:43:00|462.03|459.73|462.1|459.8|462.11|459.81|462.03|459.73|5
1737312190000|2025-01-19 18:43:10|462.07|459.77|462.02|459.72|462.07|459.77|462.02|459.72|3
1737312200000|2025-01-19 18:43:20|462.03|459.73|462.08|459.78|462.09|459.79|462.03|459.73|5
1737312210000|2025-01-19 18:43:30|462.07|459.77|462.04|459.74|462.07|459.77|462.04|459.74|4
1737312220000|2025-01-19 18:43:40|462.03|459.73|461.9|459.6|462.03|459.73|461.9|459.6|7
1737312230000|2025-01-19 18:43:50|461.85|459.55|461.79|459.49|461.9|459.6|461.79|459.49|10
1737312240000|2025-01-19 18:44:00|461.78|459.48|461.76|459.46|461.78|459.48|461.76|459.46|3
1737312250000|2025-01-19 18:44:10|461.75|459.45|461.79|459.49|461.79|459.49|461.74|459.44|7
1737312260000|2025-01-19 18:44:20|461.8|459.5|461.89|459.59|461.9|459.6|461.8|459.5|5
1737312270000|2025-01-19 18:44:30|461.9|459.6|461.97|459.67|461.97|459.67|461.9|459.6|5
1737312280000|2025-01-19 18:44:40|462.02|459.72|462.04|459.74|462.04|459.74|462.02|459.72|3
1737312290000|2025-01-19 18:44:50|462.03|459.73|461.95|459.65|462.03|459.73|461.95|459.65|6
1737312300000|2025-01-19 18:45:00|461.94|459.64|461.87|459.57|461.94|459.64|461.87|459.57|5
1737312310000|2025-01-19 18:45:10|461.86|459.56|461.89|459.59|461.89|459.59|461.84|459.54|6
1737312320000|2025-01-19 18:45:20|461.87|459.57|461.86|459.56|461.87|459.57|461.85|459.55|6
1737312330000|2025-01-19 18:45:30|461.85|459.55|461.74|459.44|461.85|459.55|461.74|459.44|5
1737312340000|2025-01-19 18:45:40|461.73|459.43|461.71|459.41|461.73|459.43|461.71|459.41|3
1737312350000|2025-01-19 18:45:50|461.67|459.37|461.59|459.29|461.67|459.37|461.59|459.29|8
1737312360000|2025-01-19 18:46:00|461.58|459.28|461.47|459.17|461.58|459.28|461.47|459.17|6
1737312370000|2025-01-19 18:46:10|461.46|459.16|461.52|459.22|461.53|459.23|461.46|459.16|4
1737312380000|2025-01-19 18:46:20|461.51|459.21|461.65|459.35|461.66|459.36|461.51|459.21|9
1737312390000|2025-01-19 18:46:30|461.66|459.36|461.74|459.44|461.74|459.44|461.64|459.34|6
1737312400000|2025-01-19 18:46:40|461.72|459.42|461.55|459.25|461.72|459.42|461.55|459.25|11
1737312410000|2025-01-19 18:46:50|461.54|459.24|461.5|459.2|461.54|459.24|461.5|459.2|5
1737312420000|2025-01-19 18:47:00|461.49|459.19|461.49|459.19|461.5|459.2|461.48|459.18|5
1737312430000|2025-01-19 18:47:10|461.48|459.18|461.67|459.37|461.67|459.37|461.48|459.18|4
1737312440000|2025-01-19 18:47:20|461.68|459.38|461.72|459.42|461.73|459.43|461.66|459.36|9
1737312450000|2025-01-19 18:47:30|461.73|459.43|461.86|459.56|461.87|459.57|461.73|459.43|8
1737312460000|2025-01-19 18:47:40|461.87|459.57|461.83|459.53|461.88|459.58|461.83|459.53|4
1737312470000|2025-01-19 18:47:50|461.82|459.52|461.75|459.45|461.82|459.52|461.75|459.45|6
1737312480000|2025-01-19 18:48:00|461.74|459.44|461.62|459.32|461.74|459.44|461.62|459.32|9
1737312490000|2025-01-19 18:48:10|461.61|459.31|461.71|459.41|461.72|459.42|461.59|459.29|10
1737312500000|2025-01-19 18:48:20|461.72|459.42|461.78|459.48|461.78|459.48|461.72|459.42|7
1737312510000|2025-01-19 18:48:30|461.77|459.47|461.91|459.61|461.91|459.61|461.76|459.46|6
1737312520000|2025-01-19 18:48:40|461.92|459.62|462.06|459.76|462.06|459.76|461.92|459.62|11
1737312530000|2025-01-19 18:48:50|462.07|459.77|462.04|459.74|462.07|459.77|462.04|459.74|4
1737312540000|2025-01-19 18:49:00|462.03|459.73|462.04|459.74|462.04|459.74|462|459.7|7
1737312550000|2025-01-19 18:49:10|462.08|459.78|462.04|459.74|462.08|459.78|462.04|459.74|5
1737312560000|2025-01-19 18:49:20|462.03|459.73|462.03|459.73|462.05|459.75|462|459.7|7
1737312570000|2025-01-19 18:49:30|462.02|459.72|462.14|459.84|462.14|459.84|462.02|459.72|5
1737312580000|2025-01-19 18:49:40|462.25|459.95|462.48|460.18|462.5|460.2|462.25|459.95|9
1737312590000|2025-01-19 18:49:50|462.47|460.17|462.45|460.15|462.47|460.17|462.45|460.15|3
1737312600000|2025-01-19 18:50:00|462.44|460.14|462.7|460.4|462.7|460.4|462.44|460.14|13
1737312610000|2025-01-19 18:50:10|462.71|460.41|462.88|460.58|462.88|460.58|462.71|460.41|8
1737312620000|2025-01-19 18:50:20|462.89|460.59|462.8|460.5|462.89|460.59|462.8|460.5|6
1737312630000|2025-01-19 18:50:30|462.81|460.51|462.85|460.55|462.92|460.62|462.81|460.51|9
1737312640000|2025-01-19 18:50:40|462.84|460.54|462.83|460.53|462.85|460.55|462.82|460.52|5
1737312650000|2025-01-19 18:50:50|462.84|460.54|462.83|460.53|462.85|460.55|462.83|460.53|4
1737312660000|2025-01-19 18:51:00|462.82|460.52|462.86|460.56|462.9|460.6|462.82|460.52|6
1737312670000|2025-01-19 18:51:10|462.85|460.55|462.73|460.43|462.85|460.55|462.73|460.43|8
1737312680000|2025-01-19 18:51:20|462.65|460.35|462.64|460.34|462.65|460.35|462.63|460.33|6
1737312690000|2025-01-19 18:51:30|462.65|460.35|462.8|460.5|462.81|460.51|462.65|460.35|5
1737312700000|2025-01-19 18:51:40|462.79|460.49|462.71|460.41|462.79|460.49|462.71|460.41|8
1737312710000|2025-01-19 18:51:50|462.7|460.4|462.71|460.41|462.71|460.41|462.66|460.36|7
1737312720000|2025-01-19 18:52:00|462.7|460.4|462.54|460.24|462.7|460.4|462.54|460.24|11
1737312730000|2025-01-19 18:52:10|462.53|460.23|462.49|460.19|462.53|460.23|462.49|460.19|7
1737312740000|2025-01-19 18:52:20|462.48|460.18|462.37|460.07|462.48|460.18|462.34|460.04|6
1737312750000|2025-01-19 18:52:30|462.39|460.09|462.43|460.13|462.47|460.17|462.39|460.09|9
1737312760000|2025-01-19 18:52:40|462.44|460.14|462.38|460.08|462.44|460.14|462.38|460.08|6
1737312770000|2025-01-19 18:52:50|462.37|460.07|462.3|460|462.37|460.07|462.29|459.99|11
1737312780000|2025-01-19 18:53:00|462.29|459.99|462.21|459.91|462.29|459.99|462.19|459.89|6
1737312790000|2025-01-19 18:53:10|462.2|459.9|462.14|459.84|462.2|459.9|462.14|459.84|9
1737312800000|2025-01-19 18:53:20|462.13|459.83|462.1|459.8|462.13|459.83|462.1|459.8|4
1737312810000|2025-01-19 18:53:30|462.09|459.79|462.05|459.75|462.09|459.79|462.05|459.75|5
1737312820000|2025-01-19 18:53:40|462.04|459.74|462|459.7|462.04|459.74|461.99|459.69|5
1737312840000|2025-01-19 18:54:00|462.04|459.74|462.4|460.1|462.41|460.11|462.04|459.74|9
1737312850000|2025-01-19 18:54:10|462.39|460.09|462.31|460.01|462.39|460.09|462.3|460|9
1737312860000|2025-01-19 18:54:20|462.3|460|462.25|459.95|462.3|460|462.24|459.94|5
1737312870000|2025-01-19 18:54:30|462.24|459.94|462.17|459.87|462.24|459.94|462.17|459.87|8
1737312880000|2025-01-19 18:54:40|462.16|459.86|462.07|459.77|462.16|459.86|462.07|459.77|6
1737312890000|2025-01-19 18:54:50|462.06|459.76|462.05|459.75|462.06|459.76|462.05|459.75|4
1737312900000|2025-01-19 18:55:00|462.06|459.76|462.05|459.75|462.06|459.76|462.05|459.75|2
1737312910000|2025-01-19 18:55:10|462.06|459.76|462.09|459.79|462.09|459.79|462.06|459.76|6
1737312920000|2025-01-19 18:55:20|462.08|459.78|462.03|459.73|462.08|459.78|462.03|459.73|3
1737312930000|2025-01-19 18:55:30|462.04|459.74|462.07|459.77|462.07|459.77|462.04|459.74|4
1737312940000|2025-01-19 18:55:40|462.08|459.78|462.17|459.87|462.18|459.88|462.08|459.78|11
1737312950000|2025-01-19 18:55:50|462.27|459.97|462.38|460.08|462.38|460.08|462.26|459.96|11
1737312960000|2025-01-19 18:56:00|462.37|460.07|462.31|460.01|462.37|460.07|462.31|460.01|7
1737312970000|2025-01-19 18:56:10|462.22|459.92|462.25|459.95|462.27|459.97|462.22|459.92|8
1737312980000|2025-01-19 18:56:20|462.24|459.94|462.18|459.88|462.24|459.94|462.18|459.88|5
1737312990000|2025-01-19 18:56:30|462.17|459.87|462.17|459.87|462.17|459.87|462.17|459.87|1
1737313000000|2025-01-19 18:56:40|462.18|459.88|462.31|460.01|462.32|460.02|462.18|459.88|11
1737313010000|2025-01-19 18:56:50|462.32|460.02|462.32|460.02|462.35|460.05|462.32|460.02|5
1737313020000|2025-01-19 18:57:00|462.31|460.01|462.25|459.95|462.31|460.01|462.25|459.95|3
1737313030000|2025-01-19 18:57:10|462.26|459.96|462.38|460.08|462.38|460.08|462.26|459.96|6
1737313040000|2025-01-19 18:57:20|462.39|460.09|462.31|460.01|462.39|460.09|462.31|460.01|8
1737313050000|2025-01-19 18:57:30|462.3|460|462.33|460.03|462.33|460.03|462.26|459.96|12
1737313060000|2025-01-19 18:57:40|462.37|460.07|462.34|460.04|462.37|460.07|462.31|460.01|9
1737313070000|2025-01-19 18:57:50|462.46|460.16|462.56|460.26|462.57|460.27|462.46|460.16|13
1737313080000|2025-01-19 18:58:00|462.55|460.25|462.45|460.15|462.55|460.25|462.44|460.14|8
1737313090000|2025-01-19 18:58:10|462.49|460.19|462.58|460.28|462.58|460.28|462.49|460.19|10
1737313100000|2025-01-19 18:58:20|462.59|460.29|462.65|460.35|462.65|460.35|462.59|460.29|7
1737313110000|2025-01-19 18:58:30|462.81|460.51|462.88|460.58|462.91|460.61|462.81|460.51|13
1737313120000|2025-01-19 18:58:40|462.84|460.54|462.79|460.49|462.85|460.55|462.78|460.48|11
1737313130000|2025-01-19 18:58:50|462.78|460.48|462.83|460.53|462.85|460.55|462.78|460.48|9
1737313140000|2025-01-19 18:59:00|462.84|460.54|462.82|460.52|462.88|460.58|462.81|460.51|9
1737313150000|2025-01-19 18:59:10|462.81|460.51|462.75|460.45|462.81|460.51|462.74|460.44|12
1737313160000|2025-01-19 18:59:20|462.72|460.42|462.89|460.59|462.89|460.59|462.72|460.42|11
1737313170000|2025-01-19 18:59:30|463|460.7|463.14|460.84|463.16|460.86|463|460.7|10
1737313180000|2025-01-19 18:59:40|463.13|460.83|463.06|460.76|463.13|460.83|463.04|460.74|8
1737313190000|2025-01-19 18:59:50|463.04|460.74|463.08|460.78|463.1|460.8|463.04|460.74|9
1737313200000|2025-01-19 19:00:00|463.07|460.77|462.98|460.68|463.07|460.77|462.98|460.68|12
1737313210000|2025-01-19 19:00:10|462.99|460.69|463.16|460.86|463.2|460.9|462.99|460.69|15
1737313220000|2025-01-19 19:00:20|463.17|460.87|463.16|460.86|463.18|460.88|463.16|460.86|4
1737313230000|2025-01-19 19:00:30|463.12|460.82|463.08|460.78|463.12|460.82|463.08|460.78|10
1737313240000|2025-01-19 19:00:40|463.07|460.77|462.91|460.61|463.07|460.77|462.82|460.52|8
1737313250000|2025-01-19 19:00:50|462.9|460.6|462.84|460.54|462.9|460.6|462.84|460.54|3
1737313260000|2025-01-19 19:01:00|462.83|460.53|462.72|460.42|462.83|460.53|462.72|460.42|9
1737313270000|2025-01-19 19:01:10|462.71|460.41|462.58|460.28|462.71|460.41|462.57|460.27|9
1737313280000|2025-01-19 19:01:20|462.57|460.27|462.55|460.25|462.6|460.3|462.52|460.22|7
1737313290000|2025-01-19 19:01:30|462.54|460.24|462.68|460.38|462.7|460.4|462.54|460.24|10
1737313300000|2025-01-19 19:01:40|462.69|460.39|462.6|460.3|462.69|460.39|462.6|460.3|12
1737313310000|2025-01-19 19:01:50|462.59|460.29|462.75|460.45|462.81|460.51|462.57|460.27|8
1737313320000|2025-01-19 19:02:00|462.69|460.39|462.49|460.19|462.69|460.39|462.47|460.17|17
1737313330000|2025-01-19 19:02:10|462.48|460.18|462.4|460.1|462.48|460.18|462.4|460.1|8
1737313340000|2025-01-19 19:02:20|462.41|460.11|462.37|460.07|462.41|460.11|462.37|460.07|12
1737313350000|2025-01-19 19:02:30|462.38|460.08|462.3|460|462.38|460.08|462.3|460|11
1737313360000|2025-01-19 19:02:40|462.34|460.04|462.36|460.06|462.41|460.11|462.33|460.03|14
1737313370000|2025-01-19 19:02:50|462.35|460.05|462.4|460.1|462.41|460.11|462.34|460.04|4
1737313380000|2025-01-19 19:03:00|462.39|460.09|462.39|460.09|462.41|460.11|462.37|460.07|6
1737313390000|2025-01-19 19:03:10|462.38|460.08|462.28|459.98|462.44|460.14|462.27|459.97|13
1737313400000|2025-01-19 19:03:20|462.27|459.97|462.21|459.91|462.27|459.97|462.21|459.91|8
1737313410000|2025-01-19 19:03:30|462.2|459.9|462.18|459.88|462.2|459.9|462.18|459.88|3
1737313420000|2025-01-19 19:03:40|462.17|459.87|462.24|459.94|462.25|459.95|462.17|459.87|5
1737313430000|2025-01-19 19:03:50|462.25|459.95|462.24|459.94|462.25|459.95|462.24|459.94|2
1737313440000|2025-01-19 19:04:00|462.23|459.93|462.28|459.98|462.28|459.98|462.2|459.9|7
1737313450000|2025-01-19 19:04:10|462.27|459.97|462.29|459.99|462.29|459.99|462.26|459.96|7
1737313460000|2025-01-19 19:04:20|462.28|459.98|462.33|460.03|462.33|460.03|462.28|459.98|6
1737313470000|2025-01-19 19:04:30|462.34|460.04|462.33|460.03|462.38|460.08|462.32|460.02|6
1737313480000|2025-01-19 19:04:40|462.34|460.04|462.41|460.11|462.41|460.11|462.34|460.04|9
1737313490000|2025-01-19 19:04:50|462.45|460.15|462.42|460.12|462.45|460.15|462.42|460.12|6
1737313500000|2025-01-19 19:05:00|462.41|460.11|462.33|460.03|462.41|460.11|462.32|460.02|8
1737313510000|2025-01-19 19:05:10|462.37|460.07|462.47|460.17|462.47|460.17|462.36|460.06|11
1737313520000|2025-01-19 19:05:20|462.48|460.18|462.67|460.37|462.67|460.37|462.48|460.18|11
1737313530000|2025-01-19 19:05:30|462.68|460.38|462.72|460.42|462.72|460.42|462.67|460.37|7
1737313540000|2025-01-19 19:05:40|462.77|460.47|462.8|460.5|462.8|460.5|462.77|460.47|4
1737313550000|2025-01-19 19:05:50|462.81|460.51|462.82|460.52|462.88|460.58|462.81|460.51|7
1737313560000|2025-01-19 19:06:00|462.81|460.51|462.76|460.46|462.81|460.51|462.75|460.45|8
1737313570000|2025-01-19 19:06:10|462.77|460.47|462.81|460.51|462.83|460.53|462.77|460.47|4
1737313580000|2025-01-19 19:06:20|462.82|460.52|462.89|460.59|462.89|460.59|462.82|460.52|5
1737313590000|2025-01-19 19:06:30|462.9|460.6|462.89|460.59|462.9|460.6|462.89|460.59|2
1737313600000|2025-01-19 19:06:40|462.9|460.6|462.9|460.6|462.9|460.6|462.89|460.59|3
1737313610000|2025-01-19 19:06:50|462.89|460.59|462.83|460.53|462.89|460.59|462.83|460.53|5
1737313620000|2025-01-19 19:07:00|462.9|460.6|462.78|460.48|462.9|460.6|462.78|460.48|8
1737313630000|2025-01-19 19:07:10|462.75|460.45|462.69|460.39|462.76|460.46|462.69|460.39|7
1737313640000|2025-01-19 19:07:20|462.68|460.38|462.65|460.35|462.68|460.38|462.65|460.35|4
1737313650000|2025-01-19 19:07:30|462.64|460.34|462.5|460.2|462.64|460.34|462.5|460.2|8
1737313660000|2025-01-19 19:07:40|462.49|460.19|462.46|460.16|462.49|460.19|462.45|460.15|5
1737313670000|2025-01-19 19:07:50|462.47|460.17|462.34|460.04|462.47|460.17|462.33|460.03|11
1737313680000|2025-01-19 19:08:00|462.33|460.03|462.28|459.98|462.33|460.03|462.27|459.97|7
1737313690000|2025-01-19 19:08:10|462.23|459.93|462.22|459.92|462.25|459.95|462.21|459.91|10
1737313700000|2025-01-19 19:08:20|462.21|459.91|462.27|459.97|462.28|459.98|462.2|459.9|5
1737313710000|2025-01-19 19:08:30|462.26|459.96|462.22|459.92|462.26|459.96|462.22|459.92|5
1737313720000|2025-01-19 19:08:40|462.21|459.91|462.17|459.87|462.21|459.91|462.17|459.87|4
1737313730000|2025-01-19 19:08:50|462.18|459.88|462.16|459.86|462.18|459.88|462.13|459.83|6
1737313740000|2025-01-19 19:09:00|462.15|459.85|462.27|459.97|462.28|459.98|462.14|459.84|4
1737313750000|2025-01-19 19:09:10|462.26|459.96|462.23|459.93|462.27|459.97|462.23|459.93|6
1737313760000|2025-01-19 19:09:20|462.22|459.92|462.2|459.9|462.22|459.92|462.19|459.89|5
1737313770000|2025-01-19 19:09:30|462.19|459.89|462.63|460.33|462.71|460.41|462.17|459.87|15
1737313780000|2025-01-19 19:09:40|462.62|460.32|462.6|460.3|462.62|460.32|462.6|460.3|5
1737313790000|2025-01-19 19:09:50|462.59|460.29|462.59|460.29|462.6|460.3|462.58|460.28|11
1737313800000|2025-01-19 19:10:00|462.58|460.28|462.53|460.23|462.58|460.28|462.48|460.18|14
1737313810000|2025-01-19 19:10:10|462.54|460.24|462.71|460.41|462.71|460.41|462.54|460.24|11
1737313820000|2025-01-19 19:10:20|462.7|460.4|462.68|460.38|462.7|460.4|462.68|460.38|3
1737313830000|2025-01-19 19:10:30|462.67|460.37|462.71|460.41|462.71|460.41|462.61|460.31|8
1737313840000|2025-01-19 19:10:40|462.7|460.4|462.69|460.39|462.7|460.4|462.68|460.38|6
1737313850000|2025-01-19 19:10:50|462.68|460.38|462.72|460.42|462.73|460.43|462.64|460.34|12
1737313860000|2025-01-19 19:11:00|462.71|460.41|462.63|460.33|462.71|460.41|462.62|460.32|5
1737313870000|2025-01-19 19:11:10|462.62|460.32|462.65|460.35|462.65|460.35|462.53|460.23|16
1737313880000|2025-01-19 19:11:20|462.64|460.34|462.55|460.25|462.65|460.35|462.53|460.23|12
1737313890000|2025-01-19 19:11:30|462.54|460.24|462.49|460.19|462.54|460.24|462.49|460.19|6
1737313900000|2025-01-19 19:11:40|462.48|460.18|462.46|460.16|462.48|460.18|462.45|460.15|5
1737313910000|2025-01-19 19:11:50|462.58|460.28|462.65|460.35|462.69|460.39|462.56|460.26|12
1737313920000|2025-01-19 19:12:00|462.63|460.33|462.59|460.29|462.65|460.35|462.59|460.29|14
1737313930000|2025-01-19 19:12:10|462.58|460.28|462.52|460.22|462.58|460.28|462.49|460.19|6
1737313940000|2025-01-19 19:12:20|462.51|460.21|462.5|460.2|462.51|460.21|462.49|460.19|4
1737313950000|2025-01-19 19:12:30|462.49|460.19|462.43|460.13|462.5|460.2|462.43|460.13|8
1737313960000|2025-01-19 19:12:40|462.42|460.12|462.38|460.08|462.42|460.12|462.38|460.08|5
1737313970000|2025-01-19 19:12:50|462.32|460.02|462.36|460.06|462.36|460.06|462.28|459.98|9
1737313980000|2025-01-19 19:13:00|462.37|460.07|462.06|459.76|462.37|460.07|462.05|459.75|11
1737313990000|2025-01-19 19:13:10|462.05|459.75|462.02|459.72|462.06|459.76|462.02|459.72|6
1737314000000|2025-01-19 19:13:20|462.03|459.73|461.97|459.67|462.03|459.73|461.97|459.67|6
1737314010000|2025-01-19 19:13:30|461.96|459.66|462.04|459.74|462.07|459.77|461.96|459.66|13
1737314020000|2025-01-19 19:13:40|462.03|459.73|461.97|459.67|462.03|459.73|461.97|459.67|5
1737314030000|2025-01-19 19:13:50|461.96|459.66|461.95|459.65|461.96|459.66|461.95|459.65|2
1737314040000|2025-01-19 19:14:00|462|459.7|461.98|459.68|462|459.7|461.97|459.67|4
1737314050000|2025-01-19 19:14:10|461.97|459.67|461.94|459.64|461.97|459.67|461.94|459.64|4
1737314060000|2025-01-19 19:14:20|461.93|459.63|461.97|459.67|461.99|459.69|461.93|459.63|4
1737314070000|2025-01-19 19:14:30|461.96|459.66|461.93|459.63|461.96|459.66|461.93|459.63|4
1737314080000|2025-01-19 19:14:40|461.92|459.62|461.95|459.65|461.96|459.66|461.87|459.57|7
1737314090000|2025-01-19 19:14:50|461.94|459.64|461.94|459.64|461.94|459.64|461.93|459.63|5
1737314100000|2025-01-19 19:15:00|462|459.7|462.04|459.74|462.04|459.74|461.97|459.67|9
1737314110000|2025-01-19 19:15:10|462.05|459.75|462.1|459.8|462.1|459.8|462.05|459.75|4
1737314120000|2025-01-19 19:15:20|462.09|459.79|461.94|459.64|462.09|459.79|461.94|459.64|6
1737314130000|2025-01-19 19:15:30|461.95|459.65|461.97|459.67|461.97|459.67|461.95|459.65|8
1737314140000|2025-01-19 19:15:40|461.98|459.68|462.06|459.76|462.06|459.76|461.95|459.65|6
1737314150000|2025-01-19 19:15:50|462.05|459.75|461.97|459.67|462.05|459.75|461.97|459.67|6
1737314160000|2025-01-19 19:16:00|461.98|459.68|462.09|459.79|462.09|459.79|461.97|459.67|7
1737314170000|2025-01-19 19:16:10|462.1|459.8|462.31|460.01|462.31|460.01|462.1|459.8|8
1737314180000|2025-01-19 19:16:20|462.3|460|462.29|459.99|462.3|460|462.29|459.99|4
1737314190000|2025-01-19 19:16:30|462.28|459.98|462.36|460.06|462.36|460.06|462.28|459.98|6
1737314200000|2025-01-19 19:16:40|462.37|460.07|462.37|460.07|462.38|460.08|462.37|460.07|3
1737314210000|2025-01-19 19:16:50|462.33|460.03|462.32|460.02|462.33|460.03|462.32|460.02|2
1737314220000|2025-01-19 19:17:00|462.25|459.95|462.11|459.81|462.25|459.95|462.1|459.8|12
1737314230000|2025-01-19 19:17:10|462.1|459.8|462.02|459.72|462.1|459.8|462.02|459.72|6
1737314240000|2025-01-19 19:17:20|462.03|459.73|462.02|459.72|462.03|459.73|462.02|459.72|2
1737314250000|2025-01-19 19:17:30|462.04|459.74|462.26|459.96|462.26|459.96|462.04|459.74|12
1737314260000|2025-01-19 19:17:40|462.25|459.95|462.21|459.91|462.25|459.95|462.2|459.9|6
1737314270000|2025-01-19 19:17:50|462.2|459.9|462.37|460.07|462.4|460.1|462.2|459.9|12
1737314280000|2025-01-19 19:18:00|462.36|460.06|462.49|460.19|462.49|460.19|462.35|460.05|6
1737314290000|2025-01-19 19:18:10|462.48|460.18|462.42|460.12|462.48|460.18|462.42|460.12|9
1737314300000|2025-01-19 19:18:20|462.41|460.11|462.5|460.2|462.5|460.2|462.4|460.1|3
1737314310000|2025-01-19 19:18:30|462.49|460.19|462.48|460.18|462.5|460.2|462.46|460.16|7
1737314320000|2025-01-19 19:18:40|462.49|460.19|462.53|460.23|462.56|460.26|462.49|460.19|8
1737314330000|2025-01-19 19:18:50|462.52|460.22|462.51|460.21|462.52|460.22|462.51|460.21|4
1737314340000|2025-01-19 19:19:00|462.52|460.22|462.58|460.28|462.59|460.29|462.52|460.22|5
1737314350000|2025-01-19 19:19:10|462.59|460.29|462.6|460.3|462.61|460.31|462.58|460.28|6
1737314360000|2025-01-19 19:19:20|462.59|460.29|462.58|460.28|462.6|460.3|462.58|460.28|4
1737314370000|2025-01-19 19:19:30|462.68|460.38|462.66|460.36|462.68|460.38|462.66|460.36|3
1737314380000|2025-01-19 19:19:40|462.65|460.35|462.63|460.33|462.65|460.35|462.63|460.33|3
1737314390000|2025-01-19 19:19:50|462.62|460.32|462.51|460.21|462.62|460.32|462.51|460.21|6
1737314400000|2025-01-19 19:20:00|462.5|460.2|462.46|460.16|462.5|460.2|462.46|460.16|5
1737314410000|2025-01-19 19:20:10|462.45|460.15|462.52|460.22|462.52|460.22|462.45|460.15|2
1737314420000|2025-01-19 19:20:20|462.51|460.21|462.47|460.17|462.51|460.21|462.47|460.17|5
1737314430000|2025-01-19 19:20:30|462.46|460.16|462.44|460.14|462.46|460.16|462.44|460.14|3
1737314440000|2025-01-19 19:20:40|462.43|460.13|462.44|460.14|462.44|460.14|462.32|460.02|9
1737314450000|2025-01-19 19:20:50|462.45|460.15|462.45|460.15|462.46|460.16|462.45|460.15|3
1737314460000|2025-01-19 19:21:00|462.46|460.16|462.59|460.29|462.59|460.29|462.46|460.16|4
1737314470000|2025-01-19 19:21:10|462.58|460.28|462.56|460.26|462.58|460.28|462.56|460.26|3
1737314480000|2025-01-19 19:21:20|462.57|460.27|462.47|460.17|462.64|460.34|462.46|460.16|16
1737314490000|2025-01-19 19:21:30|462.46|460.16|462.48|460.18|462.55|460.25|462.45|460.15|7
1737314500000|2025-01-19 19:21:40|462.53|460.23|462.5|460.2|462.53|460.23|462.5|460.2|4
1737314510000|2025-01-19 19:21:50|462.51|460.21|462.6|460.3|462.61|460.31|462.51|460.21|9
1737314520000|2025-01-19 19:22:00|462.61|460.31|462.93|460.63|462.93|460.63|462.61|460.31|7
1737314530000|2025-01-19 19:22:10|462.94|460.64|462.85|460.55|462.94|460.64|462.84|460.54|8
1737314540000|2025-01-19 19:22:20|462.86|460.56|462.95|460.65|462.95|460.65|462.86|460.56|13
1737314550000|2025-01-19 19:22:30|462.99|460.69|463.07|460.77|463.07|460.77|462.99|460.69|5
1737314560000|2025-01-19 19:22:40|463.08|460.78|463.17|460.87|463.17|460.87|463.08|460.78|4
1737314570000|2025-01-19 19:22:50|463.18|460.88|463.27|460.97|463.27|460.97|463.18|460.88|7
1737314580000|2025-01-19 19:23:00|463.28|460.98|463.3|461|463.3|461|463.22|460.92|10
1737314590000|2025-01-19 19:23:10|463.31|461.01|463.34|461.04|463.34|461.04|463.31|461.01|4
1737314600000|2025-01-19 19:23:20|463.35|461.05|463.36|461.06|463.36|461.06|463.35|461.05|2
1737314610000|2025-01-19 19:23:30|463.34|461.04|463.26|460.96|463.34|461.04|463.25|460.95|4
1737314620000|2025-01-19 19:23:40|463.25|460.95|463.24|460.94|463.26|460.96|463.24|460.94|5
1737314630000|2025-01-19 19:23:50|463.23|460.93|463.21|460.91|463.23|460.93|463.21|460.91|3
1737314640000|2025-01-19 19:24:00|463.22|460.92|462.99|460.69|463.22|460.92|462.99|460.69|14
1737314650000|2025-01-19 19:24:10|462.98|460.68|462.94|460.64|462.98|460.68|462.94|460.64|5
1737314660000|2025-01-19 19:24:20|462.93|460.63|462.84|460.54|462.93|460.63|462.84|460.54|5
1737314670000|2025-01-19 19:24:30|462.83|460.53|462.79|460.49|462.83|460.53|462.79|460.49|11
1737314680000|2025-01-19 19:24:40|462.78|460.48|462.76|460.46|462.79|460.49|462.76|460.46|7
1737314690000|2025-01-19 19:24:50|462.75|460.45|462.66|460.36|462.75|460.45|462.66|460.36|6
1737314700000|2025-01-19 19:25:00|462.65|460.35|462.79|460.49|462.79|460.49|462.65|460.35|9
1737314710000|2025-01-19 19:25:10|462.78|460.48|462.75|460.45|462.78|460.48|462.75|460.45|4
1737314720000|2025-01-19 19:25:20|462.79|460.49|462.78|460.48|462.79|460.49|462.78|460.48|2
1737314730000|2025-01-19 19:25:30|462.77|460.47|462.75|460.45|462.77|460.47|462.75|460.45|3
1737314740000|2025-01-19 19:25:40|462.83|460.53|462.79|460.49|462.83|460.53|462.79|460.49|7
1737314750000|2025-01-19 19:25:50|462.78|460.48|462.74|460.44|462.78|460.48|462.74|460.44|5
1737314760000|2025-01-19 19:26:00|462.75|460.45|462.75|460.45|462.83|460.53|462.71|460.41|9
1737314770000|2025-01-19 19:26:10|462.74|460.44|462.77|460.47|462.77|460.47|462.71|460.41|5
1737314780000|2025-01-19 19:26:20|462.76|460.46|462.82|460.52|462.84|460.54|462.76|460.46|10
1737314790000|2025-01-19 19:26:30|462.87|460.57|462.87|460.57|462.88|460.58|462.85|460.55|9
1737314800000|2025-01-19 19:26:40|462.88|460.58|462.86|460.56|462.92|460.62|462.86|460.56|5
1737314810000|2025-01-19 19:26:50|462.85|460.55|462.81|460.51|462.85|460.55|462.81|460.51|3
1737314820000|2025-01-19 19:27:00|462.91|460.61|462.91|460.61|462.93|460.63|462.91|460.61|7
1737314830000|2025-01-19 19:27:10|462.9|460.6|462.87|460.57|462.91|460.61|462.87|460.57|4
1737314840000|2025-01-19 19:27:20|462.86|460.56|462.83|460.53|462.86|460.56|462.83|460.53|4
1737314850000|2025-01-19 19:27:30|462.82|460.52|462.84|460.54|462.84|460.54|462.82|460.52|3
1737314860000|2025-01-19 19:27:40|462.9|460.6|463|460.7|463.01|460.71|462.89|460.59|7
1737314870000|2025-01-19 19:27:50|462.99|460.69|462.96|460.66|463.07|460.77|462.95|460.65|12
1737314880000|2025-01-19 19:28:00|462.95|460.65|462.93|460.63|462.95|460.65|462.93|460.63|3
1737314890000|2025-01-19 19:28:10|462.92|460.62|462.97|460.67|462.99|460.69|462.91|460.61|6
1737314900000|2025-01-19 19:28:20|462.96|460.66|462.94|460.64|462.96|460.66|462.94|460.64|5
1737314910000|2025-01-19 19:28:30|462.93|460.63|462.92|460.62|462.93|460.63|462.92|460.62|2
1737314920000|2025-01-19 19:28:40|462.91|460.61|462.82|460.52|462.91|460.61|462.81|460.51|5
1737314930000|2025-01-19 19:28:50|462.77|460.47|462.76|460.46|462.77|460.47|462.75|460.45|6
1737314940000|2025-01-19 19:29:00|462.75|460.45|462.75|460.45|462.8|460.5|462.74|460.44|8
1737314950000|2025-01-19 19:29:10|462.74|460.44|462.83|460.53|462.83|460.53|462.7|460.4|8
1737314960000|2025-01-19 19:29:20|462.87|460.57|462.85|460.55|462.87|460.57|462.84|460.54|7
1737314970000|2025-01-19 19:29:30|462.84|460.54|462.9|460.6|462.9|460.6|462.83|460.53|4
1737314980000|2025-01-19 19:29:40|462.89|460.59|462.87|460.57|462.89|460.59|462.87|460.57|3
1737314990000|2025-01-19 19:29:50|462.86|460.56|462.85|460.55|462.86|460.56|462.84|460.54|4
1737315000000|2025-01-19 19:30:00|462.84|460.54|462.68|460.38|462.9|460.6|462.68|460.38|15
1737315010000|2025-01-19 19:30:10|462.69|460.39|462.55|460.25|462.69|460.39|462.53|460.23|10
1737315020000|2025-01-19 19:30:20|462.54|460.24|462.41|460.11|462.54|460.24|462.41|460.11|8
1737315030000|2025-01-19 19:30:30|462.4|460.1|462.37|460.07|462.4|460.1|462.37|460.07|6
1737315040000|2025-01-19 19:30:40|462.32|460.02|462.17|459.87|462.32|460.02|462.17|459.87|12
1737315050000|2025-01-19 19:30:50|462.18|459.88|462.13|459.83|462.34|460.04|462.13|459.83|15
1737315060000|2025-01-19 19:31:00|462.12|459.82|462.09|459.79|462.13|459.83|462.04|459.74|11
1737315070000|2025-01-19 19:31:10|462.1|459.8|462.32|460.02|462.32|460.02|462.1|459.8|8
1737315080000|2025-01-19 19:31:20|462.31|460.01|462.29|459.99|462.31|460.01|462.29|459.99|3
1737315090000|2025-01-19 19:31:30|462.28|459.98|462.52|460.22|462.54|460.24|462.28|459.98|6
1737315100000|2025-01-19 19:31:40|462.51|460.21|462.44|460.14|462.51|460.21|462.44|460.14|4
1737315110000|2025-01-19 19:31:50|462.49|460.19|462.63|460.33|462.63|460.33|462.48|460.18|8
1737315120000|2025-01-19 19:32:00|462.64|460.34|462.68|460.38|462.68|460.38|462.64|460.34|3
1737315130000|2025-01-19 19:32:10|462.69|460.39|462.69|460.39|462.69|460.39|462.69|460.39|1
1737315140000|2025-01-19 19:32:20|462.7|460.4|462.7|460.4|462.7|460.4|462.7|460.4|1
1737315150000|2025-01-19 19:32:30|462.68|460.38|462.69|460.39|462.69|460.39|462.68|460.38|2
1737315170000|2025-01-19 19:32:50|462.74|460.44|462.71|460.41|462.89|460.59|462.71|460.41|12
1737315180000|2025-01-19 19:33:00|462.7|460.4|462.68|460.38|462.7|460.4|462.68|460.38|3
1737315190000|2025-01-19 19:33:10|462.67|460.37|462.6|460.3|462.67|460.37|462.59|460.29|10
1737315200000|2025-01-19 19:33:20|462.58|460.28|462.57|460.27|462.59|460.29|462.57|460.27|5
1737315210000|2025-01-19 19:33:30|462.58|460.28|462.55|460.25|462.62|460.32|462.55|460.25|7
1737315220000|2025-01-19 19:33:40|462.54|460.24|462.46|460.16|462.54|460.24|462.46|460.16|8
1737315230000|2025-01-19 19:33:50|462.45|460.15|462.37|460.07|462.45|460.15|462.37|460.07|7
1737315240000|2025-01-19 19:34:00|462.36|460.06|462.23|459.93|462.36|460.06|462.21|459.91|8
1737315250000|2025-01-19 19:34:10|462.22|459.92|462.19|459.89|462.22|459.92|462.19|459.89|4
1737315260000|2025-01-19 19:34:20|462.18|459.88|462.21|459.91|462.22|459.92|462.16|459.86|5
1737315270000|2025-01-19 19:34:30|462.27|459.97|462.5|460.2|462.5|460.2|462.27|459.97|13
1737315280000|2025-01-19 19:34:40|462.51|460.21|462.59|460.29|462.59|460.29|462.51|460.21|5
1737315290000|2025-01-19 19:34:50|462.64|460.34|462.91|460.61|462.91|460.61|462.63|460.33|9
1737315300000|2025-01-19 19:35:00|462.9|460.6|462.9|460.6|462.97|460.67|462.9|460.6|9
1737315310000|2025-01-19 19:35:10|462.85|460.55|462.81|460.51|462.85|460.55|462.81|460.51|5
1737315320000|2025-01-19 19:35:20|462.8|460.5|462.78|460.48|462.8|460.5|462.78|460.48|5
1737315330000|2025-01-19 19:35:30|462.77|460.47|462.38|460.08|462.79|460.49|462.38|460.08|20
1737315340000|2025-01-19 19:35:40|462.37|460.07|462.26|459.96|462.37|460.07|462.23|459.93|13
1737315350000|2025-01-19 19:35:50|462.25|459.95|462.21|459.91|462.25|459.95|462.21|459.91|6
1737315360000|2025-01-19 19:36:00|462.19|459.89|462.06|459.76|462.2|459.9|462.03|459.73|14
1737315370000|2025-01-19 19:36:10|462.05|459.75|462.15|459.85|462.15|459.85|462.04|459.74|9
1737315380000|2025-01-19 19:36:20|462.19|459.89|462.15|459.85|462.19|459.89|462.15|459.85|3
1737315390000|2025-01-19 19:36:30|462.14|459.84|462.13|459.83|462.24|459.94|462.13|459.83|9
1737315400000|2025-01-19 19:36:40|462.08|459.78|462.1|459.8|462.14|459.84|462.08|459.78|6
1737315410000|2025-01-19 19:36:50|462|459.7|461.97|459.67|462.05|459.75|461.95|459.65|7
1737315420000|2025-01-19 19:37:00|461.96|459.66|461.97|459.67|461.99|459.69|461.96|459.66|7
1737315430000|2025-01-19 19:37:10|461.96|459.66|461.9|459.6|461.96|459.66|461.9|459.6|5
1737315440000|2025-01-19 19:37:20|461.89|459.59|461.82|459.52|461.89|459.59|461.82|459.52|4
1737315450000|2025-01-19 19:37:30|461.81|459.51|462.29|459.99|462.29|459.99|461.8|459.5|7
1737315460000|2025-01-19 19:37:40|462.28|459.98|462.27|459.97|462.28|459.98|462.27|459.97|2
1737315470000|2025-01-19 19:37:50|462.26|459.96|462.25|459.95|462.26|459.96|462.25|459.95|2
1737315480000|2025-01-19 19:38:00|462.27|459.97|462.31|460.01|462.31|460.01|462.27|459.97|5
1737315490000|2025-01-19 19:38:10|462.32|460.02|462.32|460.02|462.32|460.02|462.32|460.02|1
1737315500000|2025-01-19 19:38:20|462.6|460.3|462.6|460.3|462.63|460.33|462.58|460.28|5
1737315510000|2025-01-19 19:38:30|462.61|460.31|462.65|460.35|462.66|460.36|462.61|460.31|7
1737315520000|2025-01-19 19:38:40|462.66|460.36|462.66|460.36|462.66|460.36|462.66|460.36|1
1737315530000|2025-01-19 19:38:50|462.64|460.34|462.33|460.03|462.64|460.34|462.33|460.03|10
1737315540000|2025-01-19 19:39:00|462.32|460.02|462.37|460.07|462.38|460.08|462.29|459.99|11
1737315550000|2025-01-19 19:39:10|462.38|460.08|462.35|460.05|462.38|460.08|462.34|460.04|5
1737315560000|2025-01-19 19:39:20|462.34|460.04|462.2|459.9|462.34|460.04|462.2|459.9|10
1737315570000|2025-01-19 19:39:30|462.19|459.89|462.11|459.81|462.19|459.89|462.11|459.81|7
1737315580000|2025-01-19 19:39:40|462.12|459.82|462.11|459.81|462.12|459.82|462.09|459.79|6
1737315590000|2025-01-19 19:39:50|462.12|459.82|462.22|459.92|462.24|459.94|462.12|459.82|4
1737315600000|2025-01-19 19:40:00|462.21|459.91|462.17|459.87|462.21|459.91|462.17|459.87|7
1737315610000|2025-01-19 19:40:10|462.16|459.86|462.12|459.82|462.16|459.86|462.12|459.82|5
1737315620000|2025-01-19 19:40:20|461.98|459.68|461.92|459.62|462|459.7|461.92|459.62|10
1737315630000|2025-01-19 19:40:30|461.91|459.61|461.88|459.58|461.91|459.61|461.88|459.58|4
1737315640000|2025-01-19 19:40:40|461.87|459.57|461.49|459.19|461.87|459.57|461.48|459.18|11
1737315650000|2025-01-19 19:40:50|461.48|459.18|461.46|459.16|461.48|459.18|461.44|459.14|6
1737315660000|2025-01-19 19:41:00|461.45|459.15|461.3|459|461.45|459.15|461.3|459|12
1737315670000|2025-01-19 19:41:10|461.29|458.99|461.26|458.96|461.3|459|461.25|458.95|12
1737315680000|2025-01-19 19:41:20|461.25|458.95|461.22|458.92|461.26|458.96|461.22|458.92|4
1737315690000|2025-01-19 19:41:30|461.21|458.91|461.18|458.88|461.21|458.91|461.18|458.88|4
1737315700000|2025-01-19 19:41:40|461.08|458.78|460.97|458.67|461.08|458.78|460.97|458.67|11
1737315710000|2025-01-19 19:41:50|460.91|458.61|460.87|458.57|460.91|458.61|460.86|458.56|7
1737315720000|2025-01-19 19:42:00|460.88|458.58|460.9|458.6|460.91|458.61|460.82|458.52|12
1737315730000|2025-01-19 19:42:10|460.89|458.59|460.86|458.56|460.89|458.59|460.86|458.56|4
1737315740000|2025-01-19 19:42:20|460.85|458.55|460.86|458.56|460.88|458.58|460.84|458.54|5
1737315750000|2025-01-19 19:42:30|460.85|458.55|460.83|458.53|460.89|458.59|460.83|458.53|8
1737315760000|2025-01-19 19:42:40|460.81|458.51|460.74|458.44|460.81|458.51|460.74|458.44|5
1737315770000|2025-01-19 19:42:50|460.73|458.43|460.73|458.43|460.73|458.43|460.73|458.43|1
1737315780000|2025-01-19 19:43:00|460.77|458.47|460.74|458.44|460.77|458.47|460.73|458.43|6
1737315790000|2025-01-19 19:43:10|460.78|458.48|461.03|458.73|461.06|458.76|460.78|458.48|16
1737315800000|2025-01-19 19:43:20|461.04|458.74|461.08|458.78|461.08|458.78|461.03|458.73|8
1737315810000|2025-01-19 19:43:30|461.09|458.79|461.12|458.82|461.15|458.85|461.09|458.79|12
1737315820000|2025-01-19 19:43:40|461.11|458.81|461.21|458.91|461.21|458.91|461.08|458.78|7
1737315830000|2025-01-19 19:43:50|461.2|458.9|461.33|459.03|461.34|459.04|461.18|458.88|13
1737315840000|2025-01-19 19:44:00|461.34|459.04|461.35|459.05|461.35|459.05|461.34|459.04|2
1737315850000|2025-01-19 19:44:10|461.36|459.06|461.56|459.26|461.6|459.3|461.36|459.06|15
1737315860000|2025-01-19 19:44:20|461.55|459.25|461.53|459.23|461.55|459.25|461.5|459.2|9
1737315870000|2025-01-19 19:44:30|461.49|459.19|461.47|459.17|461.49|459.19|461.47|459.17|3
1737315880000|2025-01-19 19:44:40|461.48|459.18|461.55|459.25|461.57|459.27|461.48|459.18|5
1737315890000|2025-01-19 19:44:50|461.54|459.24|461.47|459.17|461.54|459.24|461.47|459.17|5
1737315900000|2025-01-19 19:45:00|461.46|459.16|461.25|458.95|461.47|459.17|461.22|458.92|10
1737315910000|2025-01-19 19:45:10|461.27|458.97|461.21|458.91|461.27|458.97|461.21|458.91|5
1737315920000|2025-01-19 19:45:20|461.22|458.92|461.26|458.96|461.27|458.97|461.21|458.91|10
1737315930000|2025-01-19 19:45:30|461.27|458.97|461.25|458.95|461.31|459.01|461.25|458.95|6
1737315940000|2025-01-19 19:45:40|461.35|459.05|461.51|459.21|461.51|459.21|461.35|459.05|6
1737315950000|2025-01-19 19:45:50|461.52|459.22|461.54|459.24|461.54|459.24|461.49|459.19|6
1737315960000|2025-01-19 19:46:00|461.53|459.23|461.47|459.17|461.54|459.24|461.47|459.17|12
1737315970000|2025-01-19 19:46:10|461.48|459.18|461.55|459.25|461.56|459.26|461.46|459.16|7
1737315980000|2025-01-19 19:46:20|461.54|459.24|461.73|459.43|461.73|459.43|461.54|459.24|7
1737315990000|2025-01-19 19:46:30|461.74|459.44|461.72|459.42|461.76|459.46|461.72|459.42|9
1737316000000|2025-01-19 19:46:40|461.79|459.49|462|459.7|462|459.7|461.79|459.49|10
1737316010000|2025-01-19 19:46:50|462.01|459.71|462.05|459.75|462.05|459.75|462.01|459.71|10
1737316020000|2025-01-19 19:47:00|462.06|459.76|462.11|459.81|462.11|459.81|462.06|459.76|6
1737316030000|2025-01-19 19:47:10|462.12|459.82|462.1|459.8|462.12|459.82|462.1|459.8|3
1737316040000|2025-01-19 19:47:20|462.14|459.84|462.24|459.94|462.25|459.95|462.13|459.83|6
1737316050000|2025-01-19 19:47:30|462.25|459.95|462.28|459.98|462.28|459.98|462.21|459.91|7
1737316060000|2025-01-19 19:47:40|462.29|459.99|462.29|459.99|462.29|459.99|462.28|459.98|3
1737316070000|2025-01-19 19:47:50|462.34|460.04|462.36|460.06|462.39|460.09|462.34|460.04|6
1737316080000|2025-01-19 19:48:00|462.35|460.05|462.28|459.98|462.35|460.05|462.28|459.98|6
1737316090000|2025-01-19 19:48:10|462.22|459.92|462.16|459.86|462.22|459.92|462.08|459.78|8
1737316100000|2025-01-19 19:48:20|462.11|459.81|462.02|459.72|462.11|459.81|462.01|459.71|7
1737316110000|2025-01-19 19:48:30|462.01|459.71|462.24|459.94|462.24|459.94|462|459.7|11
1737316120000|2025-01-19 19:48:40|462.29|459.99|462.36|460.06|462.36|460.06|462.29|459.99|7
1737316130000|2025-01-19 19:48:50|462.37|460.07|462.4|460.1|462.4|460.1|462.37|460.07|4
1737316140000|2025-01-19 19:49:00|462.41|460.11|462.38|460.08|462.43|460.13|462.38|460.08|9
1737316150000|2025-01-19 19:49:10|462.37|460.07|462.33|460.03|462.37|460.07|462.33|460.03|5
1737316160000|2025-01-19 19:49:20|462.37|460.07|462.33|460.03|462.38|460.08|462.33|460.03|6
1737316170000|2025-01-19 19:49:30|462.32|460.02|462.31|460.01|462.32|460.02|462.31|460.01|2
1737316180000|2025-01-19 19:49:40|462.3|460|462.3|460|462.3|460|462.3|460|1
1737316200000|2025-01-19 19:50:00|462.2|459.9|462.31|460.01|462.31|460.01|462.2|459.9|3
1737316210000|2025-01-19 19:50:10|462.32|460.02|462.18|459.88|462.32|460.02|462.16|459.86|6
1737316220000|2025-01-19 19:50:20|462.17|459.87|461.97|459.67|462.17|459.87|461.97|459.67|10
1737316230000|2025-01-19 19:50:30|461.96|459.66|461.94|459.64|461.96|459.66|461.94|459.64|3
1737316240000|2025-01-19 19:50:40|461.92|459.62|461.92|459.62|461.92|459.62|461.91|459.61|7
1737316250000|2025-01-19 19:50:50|461.91|459.61|461.9|459.6|461.91|459.61|461.9|459.6|2
1737316260000|2025-01-19 19:51:00|461.89|459.59|461.79|459.49|461.89|459.59|461.77|459.47|6
1737316270000|2025-01-19 19:51:10|461.78|459.48|461.63|459.33|461.78|459.48|461.63|459.33|5
1737316280000|2025-01-19 19:51:20|461.62|459.32|461.62|459.32|461.62|459.32|461.6|459.3|7
1737316290000|2025-01-19 19:51:30|461.64|459.34|461.74|459.44|461.75|459.45|461.64|459.34|7
1737316300000|2025-01-19 19:51:40|461.73|459.43|461.73|459.43|461.73|459.43|461.73|459.43|1
1737316310000|2025-01-19 19:51:50|461.74|459.44|461.95|459.65|461.95|459.65|461.74|459.44|7
1737316320000|2025-01-19 19:52:00|461.96|459.66|461.91|459.61|461.96|459.66|461.91|459.61|4
1737316330000|2025-01-19 19:52:10|461.9|459.6|461.91|459.61|461.95|459.65|461.78|459.48|14
1737316340000|2025-01-19 19:52:20|461.9|459.6|462.2|459.9|462.2|459.9|461.9|459.6|10
1737316350000|2025-01-19 19:52:30|462.19|459.89|462.28|459.98|462.29|459.99|462.19|459.89|4
1737316360000|2025-01-19 19:52:40|462.29|459.99|462.28|459.98|462.29|459.99|462.28|459.98|2
1737316370000|2025-01-19 19:52:50|462.27|459.97|462.34|460.04|462.38|460.08|462.27|459.97|7
1737316380000|2025-01-19 19:53:00|462.33|460.03|462.3|460|462.33|460.03|462.3|460|4
1737316390000|2025-01-19 19:53:10|462.29|459.99|462.03|459.73|462.29|459.99|462.03|459.73|10
1737316400000|2025-01-19 19:53:20|462.02|459.72|461.99|459.69|462.02|459.72|461.99|459.69|4
1737316410000|2025-01-19 19:53:30|461.98|459.68|462.01|459.71|462.01|459.71|461.97|459.67|6
1737316420000|2025-01-19 19:53:40|462.02|459.72|462.04|459.74|462.05|459.75|462.02|459.72|5
1737316440000|2025-01-19 19:54:00|462.03|459.73|461.92|459.62|462.03|459.73|461.88|459.58|9
1737316450000|2025-01-19 19:54:10|461.91|459.61|461.93|459.63|461.94|459.64|461.89|459.59|5
1737316460000|2025-01-19 19:54:20|461.92|459.62|461.9|459.6|461.92|459.62|461.9|459.6|5
1737316470000|2025-01-19 19:54:30|461.89|459.59|461.89|459.59|461.89|459.59|461.89|459.59|1
1737316480000|2025-01-19 19:54:40|461.93|459.63|461.96|459.66|461.99|459.69|461.93|459.63|4
1737316490000|2025-01-19 19:54:50|461.95|459.65|461.99|459.69|462.04|459.74|461.95|459.65|9
1737316500000|2025-01-19 19:55:00|461.98|459.68|461.9|459.6|461.98|459.68|461.9|459.6|9
1737316510000|2025-01-19 19:55:10|461.89|459.59|461.83|459.53|461.89|459.59|461.83|459.53|4
1737316520000|2025-01-19 19:55:20|461.82|459.52|461.69|459.39|461.82|459.52|461.69|459.39|7
1737316530000|2025-01-19 19:55:30|461.68|459.38|461.48|459.18|461.68|459.38|461.48|459.18|9
1737316540000|2025-01-19 19:55:40|461.49|459.19|461.52|459.22|461.53|459.23|461.49|459.19|6
1737316550000|2025-01-19 19:55:50|461.58|459.28|461.55|459.25|461.58|459.28|461.55|459.25|4
1737316560000|2025-01-19 19:56:00|461.54|459.24|461.46|459.16|461.55|459.25|461.46|459.16|9
1737316570000|2025-01-19 19:56:10|461.24|458.94|461.41|459.11|461.42|459.12|461.24|458.94|10
1737316580000|2025-01-19 19:56:20|461.42|459.12|461.38|459.08|461.42|459.12|461.38|459.08|3
1737316590000|2025-01-19 19:56:30|461.45|459.15|461.53|459.23|461.53|459.23|461.42|459.12|6
1737316600000|2025-01-19 19:56:40|461.56|459.26|461.77|459.47|461.77|459.47|461.56|459.26|8
1737316610000|2025-01-19 19:56:50|461.78|459.48|462.03|459.73|462.03|459.73|461.78|459.48|10
1737316620000|2025-01-19 19:57:00|462.05|459.75|462.06|459.76|462.09|459.79|462.05|459.75|7
1737316630000|2025-01-19 19:57:10|462.07|459.77|462.06|459.76|462.12|459.82|462.06|459.76|7
1737316640000|2025-01-19 19:57:20|462.1|459.8|462.21|459.91|462.21|459.91|462.1|459.8|10
1737316650000|2025-01-19 19:57:30|462.3|460|462.4|460.1|462.42|460.12|462.3|460|7
1737316660000|2025-01-19 19:57:40|462.39|460.09|462.37|460.07|462.39|460.09|462.36|460.06|5
1737316670000|2025-01-19 19:57:50|462.38|460.08|462.47|460.17|462.49|460.19|462.38|460.08|6
1737316680000|2025-01-19 19:58:00|462.49|460.19|462.53|460.23|462.54|460.24|462.49|460.19|6
1737316700000|2025-01-19 19:58:20|462.63|460.33|462.63|460.33|462.63|460.33|462.63|460.33|1
1737316710000|2025-01-19 19:58:30|462.67|460.37|462.88|460.58|462.88|460.58|462.67|460.37|12
1737316720000|2025-01-19 19:58:40|462.89|460.59|462.9|460.6|462.9|460.6|462.69|460.39|15
1737316730000|2025-01-19 19:58:50|462.89|460.59|462.85|460.55|462.89|460.59|462.84|460.54|3
1737316740000|2025-01-19 19:59:00|462.84|460.54|462.85|460.55|462.88|460.58|462.84|460.54|6
1737316750000|2025-01-19 19:59:10|462.86|460.56|462.87|460.57|462.87|460.57|462.86|460.56|4
1737316760000|2025-01-19 19:59:20|462.88|460.58|463.02|460.72|463.02|460.72|462.88|460.58|11
1737316770000|2025-01-19 19:59:30|463.03|460.73|463.18|460.88|463.21|460.91|463.03|460.73|10
1737316780000|2025-01-19 19:59:40|463.19|460.89|463.4|461.1|463.4|461.1|463.19|460.89|8
1737316790000|2025-01-19 19:59:50|463.41|461.11|463.45|461.15|463.45|461.15|463.41|461.11|7
1737316800000|2025-01-19 20:00:00|463.46|461.16|463.61|461.31|463.62|461.32|463.46|461.16|8
1737316810000|2025-01-19 20:00:10|463.62|461.32|463.69|461.39|463.7|461.4|463.59|461.29|13
1737316820000|2025-01-19 20:00:20|463.68|461.38|463.71|461.41|463.71|461.41|463.61|461.31|13
1737316830000|2025-01-19 20:00:30|463.72|461.42|463.97|461.67|463.97|461.67|463.72|461.42|15
1737316840000|2025-01-19 20:00:40|464.05|461.75|464.05|461.75|464.06|461.76|463.94|461.64|16
1737316850000|2025-01-19 20:00:50|464.06|461.76|464.37|462.07|464.37|462.07|464.06|461.76|15
1737316860000|2025-01-19 20:01:00|464.38|462.08|464.59|462.29|464.61|462.31|464.38|462.08|11
1737316870000|2025-01-19 20:01:10|464.61|462.31|464.62|462.32|464.65|462.35|464.61|462.31|10
1737316880000|2025-01-19 20:01:20|464.61|462.31|464.66|462.36|464.66|462.36|464.59|462.29|9
1737316890000|2025-01-19 20:01:30|464.67|462.37|464.62|462.32|464.67|462.37|464.62|462.32|6
1737316900000|2025-01-19 20:01:40|464.63|462.33|464.61|462.31|464.64|462.34|464.59|462.29|9
1737316910000|2025-01-19 20:01:50|464.6|462.3|465|462.7|465|462.7|464.6|462.3|6
1737316920000|2025-01-19 20:02:00|465.01|462.71|465.14|462.84|465.16|462.86|465.01|462.71|11
1737316930000|2025-01-19 20:02:10|465.12|462.82|465.04|462.74|465.13|462.83|465.02|462.72|10
1737316940000|2025-01-19 20:02:20|465.05|462.75|464.99|462.69|465.05|462.75|464.99|462.69|13
1737316950000|2025-01-19 20:02:30|464.98|462.68|464.88|462.58|464.98|462.68|464.84|462.54|11
1737316960000|2025-01-19 20:02:40|464.89|462.59|464.95|462.65|464.95|462.65|464.84|462.54|12
1737316970000|2025-01-19 20:02:50|465.12|462.82|465.2|462.9|465.2|462.9|465.11|462.81|11
1737316980000|2025-01-19 20:03:00|465.21|462.91|465.18|462.88|465.22|462.92|465.16|462.86|11
1737316990000|2025-01-19 20:03:10|465.19|462.89|465.17|462.87|465.2|462.9|465.16|462.86|7
1737317000000|2025-01-19 20:03:20|465.16|462.86|465.15|462.85|465.2|462.9|465.15|462.85|9
1737317010000|2025-01-19 20:03:30|465.16|462.86|465.18|462.88|465.23|462.93|465.16|462.86|9
1737317020000|2025-01-19 20:03:40|465.17|462.87|465|462.7|465.17|462.87|465|462.7|10
1737317030000|2025-01-19 20:03:50|464.99|462.69|465.15|462.85|465.15|462.85|464.97|462.67|9
1737317040000|2025-01-19 20:04:00|465.16|462.86|465.3|463|465.33|463.03|465.16|462.86|9
1737317050000|2025-01-19 20:04:10|465.31|463.01|465.68|463.38|465.68|463.38|465.31|463.01|10
1737317060000|2025-01-19 20:04:20|465.72|463.42|465.77|463.47|465.78|463.48|465.72|463.42|10
1737317070000|2025-01-19 20:04:30|465.78|463.48|465.89|463.59|465.91|463.61|465.78|463.48|12
1737317080000|2025-01-19 20:04:40|465.81|463.51|465.82|463.52|465.83|463.53|465.81|463.51|6
1737317090000|2025-01-19 20:04:50|465.81|463.51|465.71|463.41|465.82|463.52|465.71|463.41|8
1737317100000|2025-01-19 20:05:00|465.7|463.4|465.41|463.11|465.7|463.4|465.41|463.11|15
1737317110000|2025-01-19 20:05:10|465.42|463.12|465.48|463.18|465.5|463.2|465.4|463.1|16
1737317120000|2025-01-19 20:05:20|465.49|463.19|465.53|463.23|465.6|463.3|465.49|463.19|12
1737317130000|2025-01-19 20:05:30|465.52|463.22|465.38|463.08|465.52|463.22|465.24|462.94|11
1737317140000|2025-01-19 20:05:40|465.37|463.07|465.33|463.03|465.37|463.07|465.3|463|8
1737317150000|2025-01-19 20:05:50|465.32|463.02|465.4|463.1|465.41|463.11|465.32|463.02|13
1737317160000|2025-01-19 20:06:00|465.41|463.11|465.51|463.21|465.55|463.25|465.33|463.03|13
1737317170000|2025-01-19 20:06:10|465.44|463.14|465.46|463.16|465.48|463.18|465.44|463.14|7
1737317180000|2025-01-19 20:06:20|465.45|463.15|465.67|463.37|465.67|463.37|465.45|463.15|12
1737317190000|2025-01-19 20:06:30|465.68|463.38|465.81|463.51|465.85|463.55|465.68|463.38|15
1737317200000|2025-01-19 20:06:40|465.82|463.52|465.8|463.5|465.89|463.59|465.8|463.5|11
1737317210000|2025-01-19 20:06:50|465.85|463.55|465.81|463.51|465.92|463.62|465.81|463.51|12
1737317220000|2025-01-19 20:07:00|465.82|463.52|465.75|463.45|465.84|463.54|465.74|463.44|16
1737317230000|2025-01-19 20:07:10|465.74|463.44|465.62|463.32|465.74|463.44|465.59|463.29|12
1737317240000|2025-01-19 20:07:20|465.6|463.3|465.55|463.25|465.6|463.3|465.53|463.23|16
1737317250000|2025-01-19 20:07:30|465.54|463.24|465.69|463.39|465.69|463.39|465.54|463.24|7
1737317260000|2025-01-19 20:07:40|465.7|463.4|465.7|463.4|465.7|463.4|465.7|463.4|1
1737317270000|2025-01-19 20:07:50|465.71|463.41|465.77|463.47|465.79|463.49|465.71|463.41|6
1737317280000|2025-01-19 20:08:00|465.78|463.48|465.83|463.53|465.87|463.57|465.76|463.46|8
1737317290000|2025-01-19 20:08:10|465.82|463.52|465.91|463.61|465.91|463.61|465.81|463.51|9
1737317300000|2025-01-19 20:08:20|465.88|463.58|465.98|463.68|465.98|463.68|465.87|463.57|13
1737317310000|2025-01-19 20:08:30|465.99|463.69|465.97|463.67|466.01|463.71|465.97|463.67|5
1737317320000|2025-01-19 20:08:40|465.95|463.65|465.8|463.5|465.95|463.65|465.79|463.49|15
1737317330000|2025-01-19 20:08:50|465.79|463.49|465.94|463.64|465.94|463.64|465.79|463.49|10
1737317340000|2025-01-19 20:09:00|465.95|463.65|465.98|463.68|465.99|463.69|465.94|463.64|9
1737317350000|2025-01-19 20:09:10|465.95|463.65|465.89|463.59|465.95|463.65|465.88|463.58|5
1737317360000|2025-01-19 20:09:20|465.9|463.6|465.76|463.46|465.9|463.6|465.76|463.46|12
1737317370000|2025-01-19 20:09:30|465.77|463.47|465.55|463.25|465.77|463.47|465.55|463.25|15
1737317380000|2025-01-19 20:09:40|465.56|463.26|465.51|463.21|465.56|463.26|465.5|463.2|10
1737317390000|2025-01-19 20:09:50|465.52|463.22|465.62|463.32|465.62|463.32|465.42|463.12|14
1737317400000|2025-01-19 20:10:00|465.5|463.2|465.06|462.76|465.6|463.3|465.06|462.76|14
1737317410000|2025-01-19 20:10:10|465.05|462.75|464.98|462.68|465.05|462.75|464.98|462.68|10
1737317420000|2025-01-19 20:10:20|464.97|462.67|464.91|462.61|464.97|462.67|464.91|462.61|9
1737317430000|2025-01-19 20:10:30|464.88|462.58|464.79|462.49|464.89|462.59|464.78|462.48|10
1737317440000|2025-01-19 20:10:40|464.78|462.48|464.71|462.41|464.79|462.49|464.71|462.41|7
1737317450000|2025-01-19 20:10:50|464.7|462.4|464.68|462.38|464.71|462.41|464.67|462.37|11
1737317460000|2025-01-19 20:11:00|464.67|462.37|464.87|462.57|464.89|462.59|464.67|462.37|12
1737317470000|2025-01-19 20:11:10|464.86|462.56|464.94|462.64|464.94|462.64|464.84|462.54|11
1737317480000|2025-01-19 20:11:20|464.93|462.63|464.99|462.69|464.99|462.69|464.93|462.63|8
1737317490000|2025-01-19 20:11:30|465|462.7|465.21|462.91|465.23|462.93|465|462.7|6
1737317500000|2025-01-19 20:11:40|465.22|462.92|465.4|463.1|465.4|463.1|465.19|462.89|11
1737317510000|2025-01-19 20:11:50|465.41|463.11|465.34|463.04|465.41|463.11|465.34|463.04|9
1737317520000|2025-01-19 20:12:00|465.35|463.05|465.31|463.01|465.35|463.05|465.31|463.01|5
1737317530000|2025-01-19 20:12:10|465.3|463|465.32|463.02|465.36|463.06|465.29|462.99|7
1737317540000|2025-01-19 20:12:20|465.31|463.01|465.31|463.01|465.34|463.04|465.3|463|7
1737317550000|2025-01-19 20:12:30|465.3|463|465.48|463.18|465.52|463.22|465.29|462.99|7
1737317560000|2025-01-19 20:12:40|465.47|463.17|465.4|463.1|465.48|463.18|465.4|463.1|13
1737317570000|2025-01-19 20:12:50|465.39|463.09|465.34|463.04|465.39|463.09|465.34|463.04|4
1737317580000|2025-01-19 20:13:00|465.33|463.03|465.28|462.98|465.33|463.03|465.28|462.98|6
1737317590000|2025-01-19 20:13:10|465.27|462.97|465.21|462.91|465.27|462.97|465.21|462.91|5
1737317600000|2025-01-19 20:13:20|465.16|462.86|464.65|462.35|465.16|462.86|464.62|462.32|16
1737317610000|2025-01-19 20:13:30|464.64|462.34|464.46|462.16|464.64|462.34|464.46|462.16|13
1737317620000|2025-01-19 20:13:40|464.45|462.15|464.26|461.96|464.45|462.15|464.22|461.92|10
1737317630000|2025-01-19 20:13:50|464.25|461.95|464.15|461.85|464.25|461.95|464.15|461.85|11
1737317640000|2025-01-19 20:14:00|464.14|461.84|463.75|461.45|464.14|461.84|463.75|461.45|22
1737317650000|2025-01-19 20:14:10|463.67|461.37|463.6|461.3|463.68|461.38|463.6|461.3|12
1737317660000|2025-01-19 20:14:20|463.59|461.29|463.61|461.31|463.65|461.35|463.59|461.29|10
1737317670000|2025-01-19 20:14:30|463.62|461.32|463.61|461.31|463.62|461.32|463.55|461.25|6
1737317680000|2025-01-19 20:14:40|463.53|461.23|463.45|461.15|463.54|461.24|463.36|461.06|13
1737317690000|2025-01-19 20:14:50|463.48|461.18|463.54|461.24|463.56|461.26|463.48|461.18|10
1737317700000|2025-01-19 20:15:00|463.58|461.28|463.75|461.45|463.79|461.49|463.58|461.28|12
1737317710000|2025-01-19 20:15:10|463.74|461.44|463.59|461.29|463.74|461.44|463.59|461.29|11
1737317720000|2025-01-19 20:15:20|463.6|461.3|463.45|461.15|463.6|461.3|463.44|461.14|10
1737317730000|2025-01-19 20:15:30|463.47|461.17|463.28|460.98|463.47|461.17|463.24|460.94|14
1737317740000|2025-01-19 20:15:40|463.02|460.72|462.13|459.83|463.02|460.72|462.13|459.83|16
1737317750000|2025-01-19 20:15:50|462.12|459.82|462.04|459.74|462.12|459.82|462.01|459.71|13
1737317760000|2025-01-19 20:16:00|462.01|459.71|462.11|459.81|462.12|459.82|461.97|459.67|16
1737317770000|2025-01-19 20:16:10|462.12|459.82|462.04|459.74|462.12|459.82|462.04|459.74|8
1737317780000|2025-01-19 20:16:20|462.03|459.73|462.26|459.96|462.47|460.17|462.01|459.71|17
1737317790000|2025-01-19 20:16:30|462.22|459.92|462|459.7|462.26|459.96|461.95|459.65|17
1737317800000|2025-01-19 20:16:40|461.99|459.69|461.85|459.55|461.99|459.69|461.84|459.54|16
1737317810000|2025-01-19 20:16:50|461.84|459.54|461.88|459.58|461.95|459.65|461.84|459.54|15
1737317820000|2025-01-19 20:17:00|461.86|459.56|461.95|459.65|461.96|459.66|461.86|459.56|16
1737317830000|2025-01-19 20:17:10|461.96|459.66|462.11|459.81|462.11|459.81|461.96|459.66|11
1737317840000|2025-01-19 20:17:20|462.1|459.8|462.15|459.85|462.15|459.85|462.06|459.76|12
1737317850000|2025-01-19 20:17:30|462.18|459.88|462.17|459.87|462.21|459.91|462.17|459.87|10
1737317860000|2025-01-19 20:17:40|462.19|459.89|462.3|460|462.32|460.02|462.18|459.88|10
1737317870000|2025-01-19 20:17:50|462.31|460.01|462.35|460.05|462.35|460.05|462.31|460.01|5
1737317880000|2025-01-19 20:18:00|462.38|460.08|462.6|460.3|462.6|460.3|462.37|460.07|9
1737317890000|2025-01-19 20:18:10|462.61|460.31|462.81|460.51|462.83|460.53|462.61|460.31|11
1737317900000|2025-01-19 20:18:20|462.8|460.5|462.84|460.54|462.85|460.55|462.76|460.46|12
1737317910000|2025-01-19 20:18:30|462.85|460.55|462.97|460.67|462.97|460.67|462.85|460.55|13
1737317920000|2025-01-19 20:18:40|463|460.7|463.27|460.97|463.27|460.97|462.99|460.69|20
1737317930000|2025-01-19 20:18:50|463.31|461.01|463.22|460.92|463.31|461.01|463.22|460.92|8
1737317940000|2025-01-19 20:19:00|463.16|460.86|463.04|460.74|463.16|460.86|462.98|460.68|11
1737317950000|2025-01-19 20:19:10|463.03|460.73|462.81|460.51|463.03|460.73|462.81|460.51|12
1737317960000|2025-01-19 20:19:20|462.8|460.5|462.91|460.61|462.96|460.66|462.8|460.5|8
1737317970000|2025-01-19 20:19:30|462.92|460.62|462.85|460.55|462.92|460.62|462.85|460.55|8
1737317980000|2025-01-19 20:19:40|462.75|460.45|462.71|460.41|462.76|460.46|462.7|460.4|9
1737317990000|2025-01-19 20:19:50|462.7|460.4|462.72|460.42|462.75|460.45|462.7|460.4|11
1737318000000|2025-01-19 20:20:00|462.69|460.39|462.71|460.41|462.72|460.42|462.67|460.37|8
1737318010000|2025-01-19 20:20:10|462.68|460.38|462.68|460.38|462.71|460.41|462.66|460.36|10
1737318020000|2025-01-19 20:20:20|462.67|460.37|462.62|460.32|462.67|460.37|462.62|460.32|8
1737318030000|2025-01-19 20:20:30|462.61|460.31|462.51|460.21|462.61|460.31|462.48|460.18|10
1737318040000|2025-01-19 20:20:40|462.5|460.2|462.36|460.06|462.5|460.2|462.36|460.06|9
1737318050000|2025-01-19 20:20:50|462.35|460.05|462.34|460.04|462.38|460.08|462.34|460.04|8
1737318060000|2025-01-19 20:21:00|462.33|460.03|462.45|460.15|462.48|460.18|462.32|460.02|14
1737318070000|2025-01-19 20:21:10|462.44|460.14|462.24|459.94|462.44|460.14|462.23|459.93|11
1737318080000|2025-01-19 20:21:20|462.23|459.93|462.14|459.84|462.23|459.93|462.14|459.84|8
1737318090000|2025-01-19 20:21:30|462.13|459.83|462.07|459.77|462.13|459.83|462.07|459.77|5
1737318100000|2025-01-19 20:21:40|462.06|459.76|461.79|459.49|462.06|459.76|461.78|459.48|12
1737318110000|2025-01-19 20:21:50|461.8|459.5|461.88|459.58|461.9|459.6|461.79|459.49|12
1737318120000|2025-01-19 20:22:00|461.9|459.6|462.35|460.05|462.35|460.05|461.9|459.6|14
1737318130000|2025-01-19 20:22:10|462.36|460.06|462.08|459.78|462.36|460.06|462.07|459.77|10
1737318140000|2025-01-19 20:22:20|462.07|459.77|461.93|459.63|462.07|459.77|461.93|459.63|11
1737318150000|2025-01-19 20:22:30|461.92|459.62|461.86|459.56|461.92|459.62|461.86|459.56|6
1737318160000|2025-01-19 20:22:40|461.85|459.55|461.91|459.61|461.91|459.61|461.84|459.54|9
1737318170000|2025-01-19 20:22:50|461.94|459.64|462.2|459.9|462.24|459.94|461.94|459.64|9
1737318180000|2025-01-19 20:23:00|462.19|459.89|462.06|459.76|462.19|459.89|462.06|459.76|8
1737318190000|2025-01-19 20:23:10|462.02|459.72|462|459.7|462.02|459.72|461.99|459.69|5
1737318200000|2025-01-19 20:23:20|462.01|459.71|462.12|459.82|462.12|459.82|462.01|459.71|8
1737318210000|2025-01-19 20:23:30|462.26|459.96|462.3|460|462.3|460|462.25|459.95|5
1737318220000|2025-01-19 20:23:40|462.29|459.99|462.46|460.16|462.47|460.17|462.28|459.98|12
1737318230000|2025-01-19 20:23:50|462.47|460.17|462.52|460.22|462.53|460.23|462.47|460.17|10
1737318240000|2025-01-19 20:24:00|462.47|460.17|462.3|460|462.47|460.17|462.25|459.95|14
1737318250000|2025-01-19 20:24:10|462.29|459.99|462.45|460.15|462.49|460.19|462.29|459.99|8
1737318260000|2025-01-19 20:24:20|462.44|460.14|462.54|460.24|462.54|460.24|462.35|460.05|10
1737318270000|2025-01-19 20:24:30|462.55|460.25|462.6|460.3|462.6|460.3|462.53|460.23|8
1737318280000|2025-01-19 20:24:40|462.61|460.31|462.59|460.29|462.61|460.31|462.58|460.28|5
1737318290000|2025-01-19 20:24:50|462.58|460.28|462.57|460.27|462.58|460.28|462.54|460.24|9
1737318300000|2025-01-19 20:25:00|462.56|460.26|462.54|460.24|462.59|460.29|462.54|460.24|8
1737318310000|2025-01-19 20:25:10|462.53|460.23|462.31|460.01|462.53|460.23|462.3|460|12
1737318320000|2025-01-19 20:25:20|462.3|460|462.05|459.75|462.3|460|462.05|459.75|16
1737318330000|2025-01-19 20:25:30|462.04|459.74|461.91|459.61|462.04|459.74|461.91|459.61|15
1737318340000|2025-01-19 20:25:40|461.87|459.57|461.78|459.48|461.87|459.57|461.76|459.46|9
1737318350000|2025-01-19 20:25:50|461.76|459.46|461.7|459.4|461.76|459.46|461.7|459.4|7
1737318360000|2025-01-19 20:26:00|461.73|459.43|461.78|459.48|461.8|459.5|461.73|459.43|7
1737318370000|2025-01-19 20:26:10|461.79|459.49|461.91|459.61|461.91|459.61|461.79|459.49|9
1737318380000|2025-01-19 20:26:20|461.9|459.6|461.88|459.58|461.9|459.6|461.87|459.57|5
1737318390000|2025-01-19 20:26:30|461.92|459.62|461.94|459.64|461.95|459.65|461.92|459.62|6
1737318400000|2025-01-19 20:26:40|461.93|459.63|461.87|459.57|461.93|459.63|461.87|459.57|4
1737318410000|2025-01-19 20:26:50|461.99|459.69|461.95|459.65|461.99|459.69|461.94|459.64|10
1737318420000|2025-01-19 20:27:00|461.94|459.64|461.94|459.64|461.94|459.64|461.93|459.63|3
1737318430000|2025-01-19 20:27:10|461.95|459.65|461.96|459.66|461.96|459.66|461.95|459.65|2
1737318440000|2025-01-19 20:27:20|462|459.7|462|459.7|462.04|459.74|462|459.7|6
1737318450000|2025-01-19 20:27:30|462.01|459.71|462.04|459.74|462.04|459.74|462.01|459.71|7
1737318460000|2025-01-19 20:27:40|462.05|459.75|462.04|459.74|462.09|459.79|462.03|459.73|7
1737318470000|2025-01-19 20:27:50|462.03|459.73|462.03|459.73|462.03|459.73|462.02|459.72|3
1737318480000|2025-01-19 20:28:00|462.04|459.74|462.06|459.76|462.08|459.78|462.04|459.74|6
1737318490000|2025-01-19 20:28:10|462.05|459.75|462.04|459.74|462.05|459.75|462.04|459.74|4
1737318500000|2025-01-19 20:28:20|462.05|459.75|462.06|459.76|462.07|459.77|462.05|459.75|4
1737318510000|2025-01-19 20:28:30|462.05|459.75|462.02|459.72|462.05|459.75|462.02|459.72|4
1737318520000|2025-01-19 20:28:40|462.01|459.71|462.02|459.72|462.05|459.75|461.99|459.69|6
1737318530000|2025-01-19 20:28:50|462.01|459.71|461.9|459.6|462.01|459.71|461.9|459.6|9
1737318540000|2025-01-19 20:29:00|461.82|459.52|461.84|459.54|461.84|459.54|461.8|459.5|6
1737318550000|2025-01-19 20:29:10|461.9|459.6|461.83|459.53|461.9|459.6|461.83|459.53|8
1737318560000|2025-01-19 20:29:20|461.82|459.52|461.58|459.28|461.82|459.52|461.58|459.28|15
1737318570000|2025-01-19 20:29:30|461.59|459.29|461.53|459.23|461.59|459.29|461.53|459.23|7
1737318580000|2025-01-19 20:29:40|461.56|459.26|461.51|459.21|461.61|459.31|461.43|459.13|10
1737318590000|2025-01-19 20:29:50|461.57|459.27|461.58|459.28|461.58|459.28|461.56|459.26|6
1737318600000|2025-01-19 20:30:00|461.53|459.23|461.71|459.41|461.74|459.44|461.53|459.23|7
1737318610000|2025-01-19 20:30:10|461.7|459.4|461.5|459.2|461.7|459.4|461.5|459.2|14
1737318620000|2025-01-19 20:30:20|461.49|459.19|461.42|459.12|461.49|459.19|461.42|459.12|10
1737318630000|2025-01-19 20:30:30|461.41|459.11|461.1|458.8|461.41|459.11|461.1|458.8|17
1737318640000|2025-01-19 20:30:40|461.09|458.79|461.05|458.75|461.09|458.79|461.01|458.71|11
1737318650000|2025-01-19 20:30:50|461.03|458.73|460.86|458.56|461.03|458.73|460.85|458.55|10
1737318660000|2025-01-19 20:31:00|460.85|458.55|460.77|458.47|460.85|458.55|460.72|458.42|10
1737318670000|2025-01-19 20:31:10|460.78|458.48|461.05|458.75|461.06|458.76|460.78|458.48|14
1737318680000|2025-01-19 20:31:20|461.04|458.74|460.98|458.68|461.04|458.74|460.94|458.64|6
1737318690000|2025-01-19 20:31:30|460.99|458.69|461.17|458.87|461.17|458.87|460.98|458.68|8
1737318700000|2025-01-19 20:31:40|461.16|458.86|461.65|459.35|461.65|459.35|461.16|458.86|12
1737318710000|2025-01-19 20:31:50|461.49|459.19|461.47|459.17|461.59|459.29|461.47|459.17|11
1737318720000|2025-01-19 20:32:00|461.48|459.18|461.4|459.1|461.48|459.18|461.4|459.1|9
1737318730000|2025-01-19 20:32:10|461.39|459.09|461.41|459.11|461.44|459.14|461.38|459.08|12
1737318740000|2025-01-19 20:32:20|461.4|459.1|461.43|459.13|461.43|459.13|461.38|459.08|9
1737318750000|2025-01-19 20:32:30|461.46|459.16|461.54|459.24|461.6|459.3|461.46|459.16|11
1737318760000|2025-01-19 20:32:40|461.53|459.23|461.49|459.19|461.55|459.25|461.49|459.19|9
1737318770000|2025-01-19 20:32:50|461.48|459.18|461.47|459.17|461.48|459.18|461.47|459.17|4
1737318780000|2025-01-19 20:33:00|461.46|459.16|461.44|459.14|461.46|459.16|461.41|459.11|6
1737318800000|2025-01-19 20:33:20|461.43|459.13|461.38|459.08|461.43|459.13|461.38|459.08|6
1737318810000|2025-01-19 20:33:30|461.39|459.09|461.56|459.26|461.56|459.26|461.39|459.09|10
1737318820000|2025-01-19 20:33:40|461.57|459.27|461.71|459.41|461.71|459.41|461.56|459.26|13
1737318830000|2025-01-19 20:33:50|461.72|459.42|461.73|459.43|461.73|459.43|461.67|459.37|8
1737318840000|2025-01-19 20:34:00|461.77|459.47|461.71|459.41|461.77|459.47|461.71|459.41|10
1737318850000|2025-01-19 20:34:10|461.7|459.4|461.49|459.19|461.7|459.4|461.49|459.19|8
1737318860000|2025-01-19 20:34:20|461.5|459.2|461.49|459.19|461.51|459.21|461.49|459.19|7
1737318870000|2025-01-19 20:34:30|461.48|459.18|461.43|459.13|461.48|459.18|461.43|459.13|6
1737318880000|2025-01-19 20:34:40|461.41|459.11|461.17|458.87|461.41|459.11|461.16|458.86|9
1737318890000|2025-01-19 20:34:50|461.16|458.86|461.1|458.8|461.16|458.86|461.1|458.8|7
1737318900000|2025-01-19 20:35:00|461.11|458.81|461.15|458.85|461.19|458.89|461.11|458.81|4
1737318910000|2025-01-19 20:35:10|461.16|458.86|461.17|458.87|461.22|458.92|461.16|458.86|10
1737318920000|2025-01-19 20:35:20|461.07|458.77|460.94|458.64|461.07|458.77|460.94|458.64|11
1737318930000|2025-01-19 20:35:30|460.93|458.63|460.82|458.52|460.93|458.63|460.8|458.5|9
1737318940000|2025-01-19 20:35:40|460.81|458.51|460.46|458.16|460.81|458.51|460.45|458.15|21
1737318950000|2025-01-19 20:35:50|460.45|458.15|460.44|458.14|460.45|458.15|460.44|458.14|6
1737318960000|2025-01-19 20:36:00|460.41|458.11|460.51|458.21|460.51|458.21|460.38|458.08|6
1737318970000|2025-01-19 20:36:10|460.52|458.22|460.51|458.21|460.54|458.24|460.48|458.18|11
1737318980000|2025-01-19 20:36:20|460.52|458.22|460.63|458.33|460.63|458.33|460.5|458.2|11
1737318990000|2025-01-19 20:36:30|460.64|458.34|460.86|458.56|460.86|458.56|460.64|458.34|10
1737319000000|2025-01-19 20:36:40|460.85|458.55|461|458.7|461|458.7|460.85|458.55|8
1737319010000|2025-01-19 20:36:50|460.99|458.69|461.08|458.78|461.08|458.78|460.99|458.69|7
1737319020000|2025-01-19 20:37:00|461.09|458.79|460.92|458.62|461.09|458.79|460.89|458.59|11
1737319030000|2025-01-19 20:37:10|460.91|458.61|460.77|458.47|460.91|458.61|460.77|458.47|10
1737319040000|2025-01-19 20:37:20|460.76|458.46|460.69|458.39|460.77|458.47|460.69|458.39|9
1737319050000|2025-01-19 20:37:30|460.7|458.4|460.78|458.48|460.87|458.57|460.7|458.4|10
1737319060000|2025-01-19 20:37:40|460.81|458.51|460.94|458.64|460.94|458.64|460.81|458.51|7
1737319070000|2025-01-19 20:37:50|460.93|458.63|460.98|458.68|460.99|458.69|460.93|458.63|10
1737319080000|2025-01-19 20:38:00|460.99|458.69|460.83|458.53|461.02|458.72|460.81|458.51|13
1737319090000|2025-01-19 20:38:10|460.82|458.52|460.83|458.53|460.83|458.53|460.81|458.51|7
1737319100000|2025-01-19 20:38:20|460.86|458.56|460.71|458.41|460.86|458.56|460.7|458.4|14
1737319110000|2025-01-19 20:38:30|460.72|458.42|460.78|458.48|460.8|458.5|460.72|458.42|10
1737319120000|2025-01-19 20:38:40|460.77|458.47|460.78|458.48|460.78|458.48|460.77|458.47|2
1737319130000|2025-01-19 20:38:50|460.84|458.54|461.14|458.84|461.14|458.84|460.84|458.54|11
1737319140000|2025-01-19 20:39:00|461.15|458.85|461.11|458.81|461.26|458.96|461.11|458.81|12
1737319150000|2025-01-19 20:39:10|461.04|458.74|461.02|458.72|461.04|458.74|461.01|458.71|5
1737319160000|2025-01-19 20:39:20|461.03|458.73|461.07|458.77|461.07|458.77|460.99|458.69|6
1737319170000|2025-01-19 20:39:30|461.1|458.8|461.17|458.87|461.24|458.94|461.1|458.8|12
1737319180000|2025-01-19 20:39:40|461.12|458.82|461.21|458.91|461.21|458.91|461.11|458.81|15
1737319190000|2025-01-19 20:39:50|461.2|458.9|462.67|457.37|462.68|458.91|461.17|457.36|13
1737319200000|2025-01-19 20:40:00|462.73|457.43|462.94|457.64|462.94|457.64|462.73|457.43|12
1737319210000|2025-01-19 20:40:10|462.95|457.65|463|457.7|463.02|457.72|462.95|457.65|11
1737319220000|2025-01-19 20:40:20|463.01|457.71|463.02|457.72|463.02|457.72|462.97|457.67|11
1737319230000|2025-01-19 20:40:30|463.04|457.74|462.92|457.62|463.04|457.74|462.91|457.61|11
1737319240000|2025-01-19 20:40:40|462.96|457.66|462.91|457.61|462.96|457.66|462.87|457.57|7
1737319250000|2025-01-19 20:40:50|462.9|457.6|462.81|457.51|462.9|457.6|462.81|457.51|9
1737319260000|2025-01-19 20:41:00|462.8|457.5|462.78|457.48|462.8|457.5|462.75|457.45|9
1737319270000|2025-01-19 20:41:10|462.79|457.49|462.87|457.57|462.88|457.58|462.77|457.47|7
1737319280000|2025-01-19 20:41:20|462.86|457.56|462.92|457.62|462.92|457.62|462.85|457.55|6
1737319290000|2025-01-19 20:41:30|462.91|457.61|462.75|457.45|462.91|457.61|462.74|457.44|9
1737319300000|2025-01-19 20:41:40|462.71|457.41|462.64|457.34|462.72|457.42|462.64|457.34|13
1737319310000|2025-01-19 20:41:50|462.63|457.33|462.69|457.39|462.71|457.41|462.6|457.3|10
1737319320000|2025-01-19 20:42:00|462.71|457.41|462.69|457.39|462.71|457.41|462.69|457.39|3
1737319330000|2025-01-19 20:42:10|462.68|457.38|462.58|457.28|462.68|457.38|462.57|457.27|9
1737319340000|2025-01-19 20:42:20|462.6|457.3|462.57|457.27|462.62|457.32|462.57|457.27|5
1737319350000|2025-01-19 20:42:30|462.53|457.23|462.51|457.21|462.57|457.27|462.51|457.21|8
1737319360000|2025-01-19 20:42:40|462.5|457.2|462.6|457.3|462.6|457.3|462.49|457.19|9
1737319370000|2025-01-19 20:42:50|462.64|457.34|462.6|457.3|462.64|457.34|462.59|457.29|6
1737319380000|2025-01-19 20:43:00|462.63|457.33|462.58|457.28|462.67|457.37|462.58|457.28|10
1737319390000|2025-01-19 20:43:10|462.57|457.27|462.62|457.32|462.63|457.33|462.55|457.25|7
1737319400000|2025-01-19 20:43:20|462.63|457.33|462.68|457.38|462.68|457.38|462.63|457.33|5
1737319410000|2025-01-19 20:43:30|462.67|457.37|462.85|457.55|462.93|457.63|462.67|457.37|10
1737319420000|2025-01-19 20:43:40|462.88|457.58|462.8|457.5|462.88|457.58|462.8|457.5|8
1737319430000|2025-01-19 20:43:50|462.81|457.51|462.82|457.52|462.82|457.52|462.8|457.5|4
1737319440000|2025-01-19 20:44:00|462.81|457.51|462.85|457.55|462.9|457.6|462.81|457.51|14
1737319450000|2025-01-19 20:44:10|462.86|457.56|462.87|457.57|462.88|457.58|462.82|457.52|10
1737319460000|2025-01-19 20:44:20|462.88|457.58|462.96|457.66|462.97|457.67|462.87|457.57|7
1737319470000|2025-01-19 20:44:30|462.97|457.67|462.97|457.67|462.98|457.68|462.94|457.64|7
1737319480000|2025-01-19 20:44:40|462.89|457.59|462.88|457.58|462.9|457.6|462.87|457.57|6
1737319490000|2025-01-19 20:44:50|462.87|457.57|462.85|457.55|462.87|457.57|462.85|457.55|3
1737319500000|2025-01-19 20:45:00|462.73|457.43|462.68|457.38|462.73|457.43|462.68|457.38|11
1737319510000|2025-01-19 20:45:10|462.69|457.39|462.64|457.34|462.69|457.39|462.64|457.34|8
1737319520000|2025-01-19 20:45:20|462.63|457.33|462.58|457.28|462.63|457.33|462.53|457.23|8
1737319530000|2025-01-19 20:45:30|462.59|457.29|462.8|457.5|462.82|457.52|462.59|457.29|8
1737319540000|2025-01-19 20:45:40|462.79|457.49|462.66|457.36|462.79|457.49|462.66|457.36|9
1737319550000|2025-01-19 20:45:50|462.65|457.35|462.64|457.34|462.65|457.35|462.63|457.33|6
1737319560000|2025-01-19 20:46:00|462.68|457.38|462.89|457.59|462.89|457.59|462.67|457.37|10
1737319570000|2025-01-19 20:46:10|462.88|457.58|462.7|457.4|462.88|457.58|462.7|457.4|10
1737319580000|2025-01-19 20:46:20|462.69|457.39|462.64|457.34|462.69|457.39|462.64|457.34|6
1737319590000|2025-01-19 20:46:30|462.63|457.33|462.43|457.13|462.63|457.33|462.43|457.13|15
1737319600000|2025-01-19 20:46:40|462.38|457.08|462.35|457.05|462.38|457.08|462.35|457.05|8
1737319610000|2025-01-19 20:46:50|462.36|457.06|462.31|457.01|462.41|457.11|462.31|457.01|9
1737319620000|2025-01-19 20:47:00|462.3|457|462.2|456.9|462.31|457.01|462.18|456.88|8
1737319630000|2025-01-19 20:47:10|462.21|456.91|462.26|456.96|462.26|456.96|462.21|456.91|10
1737319640000|2025-01-19 20:47:20|462.27|456.97|462.28|456.98|462.28|456.98|462.26|456.96|9
1737319650000|2025-01-19 20:47:30|462.29|456.99|462.27|456.97|462.29|456.99|462.26|456.96|8
1737319660000|2025-01-19 20:47:40|462.26|456.96|462.24|456.94|462.26|456.96|462.08|456.78|16
1737319670000|2025-01-19 20:47:50|462.27|456.97|462.27|456.97|462.3|457|462.27|456.97|6
1737319680000|2025-01-19 20:48:00|462.26|456.96|462|456.7|462.26|456.96|461.99|456.69|16
1737319690000|2025-01-19 20:48:10|462.01|456.71|462.08|456.78|462.08|456.78|462|456.7|12
1737319700000|2025-01-19 20:48:20|462.14|456.84|462.11|456.81|462.18|456.88|462.11|456.81|14
1737319710000|2025-01-19 20:48:30|461.94|456.64|461.72|456.42|461.96|456.66|461.66|456.36|18
1737319720000|2025-01-19 20:48:40|461.73|456.43|461.69|456.39|461.77|456.47|461.68|456.38|11
1737319730000|2025-01-19 20:48:50|461.74|456.44|461.63|456.33|461.75|456.45|461.63|456.33|10
1737319740000|2025-01-19 20:49:00|461.62|456.32|461.58|456.28|461.63|456.33|461.57|456.27|10
1737319750000|2025-01-19 20:49:10|461.57|456.27|461.49|456.19|461.57|456.27|461.49|456.19|14
1737319760000|2025-01-19 20:49:20|461.5|456.2|461.57|456.27|461.6|456.3|461.5|456.2|10
1737319770000|2025-01-19 20:49:30|461.58|456.28|461.68|456.38|461.76|456.46|461.57|456.27|12
1737319780000|2025-01-19 20:49:40|461.67|456.37|461.68|456.38|461.68|456.38|461.66|456.36|6
1737319790000|2025-01-19 20:49:50|461.73|456.43|461.68|456.38|461.74|456.44|461.68|456.38|6
1737319800000|2025-01-19 20:50:00|461.57|456.27|461.53|456.23|461.59|456.29|461.49|456.19|8
1737319810000|2025-01-19 20:50:10|461.52|456.22|461.32|456.02|461.52|456.22|461.32|456.02|9
1737319820000|2025-01-19 20:50:20|461.28|455.98|460.35|455.05|461.33|456.03|460.35|455.05|20
1737319830000|2025-01-19 20:50:30|460.36|455.06|460.49|455.19|460.67|455.37|460.31|455.01|24
1737319840000|2025-01-19 20:50:40|460.48|455.18|460.43|455.13|460.51|455.21|460.43|455.13|7
1737319850000|2025-01-19 20:50:50|460.42|455.12|460.37|455.07|460.45|455.15|460.37|455.07|9
1737319860000|2025-01-19 20:51:00|460.38|455.08|460.01|454.71|460.51|455.21|459.99|454.69|20
1737319870000|2025-01-19 20:51:10|459.91|454.61|459.72|454.42|459.91|454.61|459.65|454.35|13
1737319880000|2025-01-19 20:51:20|459.73|454.43|460.13|454.83|460.14|454.84|459.73|454.43|7
1737319890000|2025-01-19 20:51:30|460.14|454.84|460.1|454.8|460.21|454.91|460.08|454.78|10
1737319900000|2025-01-19 20:51:40|460.06|454.76|459.97|454.67|460.06|454.76|459.97|454.67|7
1737319910000|2025-01-19 20:51:50|459.96|454.66|459.84|454.54|459.96|454.66|459.83|454.53|11
1737319920000|2025-01-19 20:52:00|459.81|454.51|459.84|454.54|459.86|454.56|459.74|454.44|11
1737319930000|2025-01-19 20:52:10|459.83|454.53|459.86|454.56|459.87|454.57|459.82|454.52|9
1737319940000|2025-01-19 20:52:20|459.85|454.55|460.06|454.76|460.06|454.76|459.81|454.51|14
1737319950000|2025-01-19 20:52:30|459.91|454.61|460.3|455|460.39|455.09|459.91|454.61|16
1737319960000|2025-01-19 20:52:40|460.26|454.96|460.04|454.74|460.26|454.96|460.04|454.74|14
1737319970000|2025-01-19 20:52:50|460.03|454.73|459.98|454.68|460.03|454.73|459.98|454.68|6
1737319980000|2025-01-19 20:53:00|459.97|454.67|460.27|454.97|460.28|454.98|459.97|454.67|9
1737319990000|2025-01-19 20:53:10|460.3|455|460.34|455.04|460.35|455.05|460.3|455|11
1737320000000|2025-01-19 20:53:20|460.29|454.99|460.25|454.95|460.38|455.08|460.04|454.74|13
1737320010000|2025-01-19 20:53:30|460.27|454.97|460.41|455.11|460.41|455.11|460.27|454.97|5
1737320020000|2025-01-19 20:53:40|460.46|455.16|460.31|455.01|460.49|455.19|460.31|455.01|15
1737320030000|2025-01-19 20:53:50|460.3|455|460.47|455.17|460.48|455.18|460.28|454.98|15
1737320040000|2025-01-19 20:54:00|460.46|455.16|460.54|455.24|460.54|455.24|460.44|455.14|8
1737320050000|2025-01-19 20:54:10|460.55|455.25|460.62|455.32|460.62|455.32|460.49|455.19|14
1737320060000|2025-01-19 20:54:20|460.63|455.33|460.71|455.41|460.72|455.42|460.63|455.33|7
1737320070000|2025-01-19 20:54:30|460.7|455.4|460.58|455.28|460.71|455.41|460.58|455.28|12
1737320080000|2025-01-19 20:54:40|460.53|455.23|460.68|455.38|460.68|455.38|460.53|455.23|10
1737320090000|2025-01-19 20:54:50|460.69|455.39|460.9|455.6|460.93|455.63|460.69|455.39|12
1737320100000|2025-01-19 20:55:00|460.86|455.56|461.02|455.72|461.03|455.73|460.86|455.56|12
1737320110000|2025-01-19 20:55:10|461.01|455.71|461.03|455.73|461.03|455.73|460.96|455.66|7
1737320120000|2025-01-19 20:55:20|461.04|455.74|461.16|455.86|461.17|455.87|461.04|455.74|6
1737320130000|2025-01-19 20:55:30|461.12|455.82|461.27|455.97|461.27|455.97|461.12|455.82|15
1737320140000|2025-01-19 20:55:40|461.26|455.96|461.16|455.86|461.26|455.96|461.16|455.86|9
1737320150000|2025-01-19 20:55:50|461.15|455.85|461.14|455.84|461.17|455.87|461.09|455.79|11
1737320160000|2025-01-19 20:56:00|461.13|455.83|461.25|455.95|461.25|455.95|461.12|455.82|11
1737320170000|2025-01-19 20:56:10|461.26|455.96|461.29|455.99|461.31|456.01|461.26|455.96|11
1737320180000|2025-01-19 20:56:20|461.3|456|461.31|456.01|461.32|456.02|461.3|456|4
1737320190000|2025-01-19 20:56:30|461.32|456.02|461.45|456.15|461.45|456.15|461.32|456.02|11
1737320200000|2025-01-19 20:56:40|461.46|456.16|461.45|456.15|461.49|456.19|461.44|456.14|9
1737320210000|2025-01-19 20:56:50|461.44|456.14|461.36|456.06|461.44|456.14|461.35|456.05|10
1737320220000|2025-01-19 20:57:00|461.4|456.1|461.51|456.21|461.51|456.21|461.38|456.08|10
1737320230000|2025-01-19 20:57:10|461.5|456.2|461.46|456.16|461.51|456.21|461.44|456.14|9
1737320240000|2025-01-19 20:57:20|461.45|456.15|461.35|456.05|461.45|456.15|461.35|456.05|8
1737320250000|2025-01-19 20:57:30|461.31|456.01|461.35|456.05|461.35|456.05|461.3|456|7
1737320260000|2025-01-19 20:57:40|461.36|456.06|461.21|455.91|461.44|456.14|461.04|455.74|18
1737320270000|2025-01-19 20:57:50|461.2|455.9|461.15|455.85|461.2|455.9|461.13|455.83|7
1737320280000|2025-01-19 20:58:00|461.1|455.8|461.1|455.8|461.11|455.81|461.07|455.77|11
1737320290000|2025-01-19 20:58:10|461.09|455.79|461.06|455.76|461.09|455.79|461.03|455.73|6
1737320300000|2025-01-19 20:58:20|461.05|455.75|461.07|455.77|461.08|455.78|460.99|455.69|14
1737320310000|2025-01-19 20:58:30|461.05|455.75|460.91|455.61|461.05|455.75|460.9|455.6|12
1737320320000|2025-01-19 20:58:40|460.9|455.6|460.87|455.57|460.9|455.6|460.87|455.57|6
1737320330000|2025-01-19 20:58:50|460.85|455.55|460.85|455.55|460.85|455.55|460.83|455.53|5
1737320340000|2025-01-19 20:59:00|460.86|455.56|461.03|455.73|461.03|455.73|460.86|455.56|7
1737320350000|2025-01-19 20:59:10|461.02|455.72|461.06|455.76|461.06|455.76|461.02|455.72|8
1737320360000|2025-01-19 20:59:20|461.08|455.78|461.31|456.01|461.31|456.01|461.08|455.78|9
1737320370000|2025-01-19 20:59:30|461.3|456|461.19|455.89|461.3|456|461.19|455.89|9
1737320380000|2025-01-19 20:59:40|461.18|455.88|460.96|455.66|461.18|455.88|460.96|455.66|14
1737320390000|2025-01-19 20:59:50|460.97|455.67|461|455.7|461|455.7|460.96|455.66|5
1737320400000|2025-01-19 21:00:00|461.02|455.72|461.35|456.05|461.4|456.1|461.02|455.72|13
1737320410000|2025-01-19 21:00:10|461.34|456.04|461.35|456.05|461.36|456.06|461.3|456|10
1737320420000|2025-01-19 21:00:20|461.36|456.06|461.32|456.02|461.36|456.06|461.21|455.91|16
1737320430000|2025-01-19 21:00:30|461.29|455.99|461.26|455.96|461.32|456.02|461.26|455.96|8
1737320440000|2025-01-19 21:00:40|461.14|455.84|460.96|455.66|461.14|455.84|460.96|455.66|11
1737320450000|2025-01-19 21:00:50|460.95|455.65|460.74|455.44|460.96|455.66|460.74|455.44|15
1737320460000|2025-01-19 21:01:00|460.73|455.43|460.64|455.34|460.75|455.45|460.64|455.34|12
1737320470000|2025-01-19 21:01:10|460.65|455.35|460.41|455.11|460.65|455.35|460.39|455.09|17
1737320480000|2025-01-19 21:01:20|460.35|455.05|460.34|455.04|460.39|455.09|460.33|455.03|9
1737320490000|2025-01-19 21:01:30|460.31|455.01|459.94|454.64|460.32|455.02|459.88|454.58|21
1737320500000|2025-01-19 21:01:40|459.95|454.65|459.9|454.6|459.95|454.65|459.89|454.59|13
1737320510000|2025-01-19 21:01:50|459.84|454.54|459.88|454.58|459.89|454.59|459.84|454.54|11
1737320520000|2025-01-19 21:02:00|459.87|454.57|459.92|454.62|459.93|454.63|459.87|454.57|10
1737320530000|2025-01-19 21:02:10|459.93|454.63|459.8|454.5|459.93|454.63|459.79|454.49|12
1737320540000|2025-01-19 21:02:20|459.79|454.49|459.72|454.42|459.81|454.51|459.72|454.42|9
1737320550000|2025-01-19 21:02:30|459.6|454.3|458.83|453.53|459.6|454.3|458.74|453.44|19
1737320560000|2025-01-19 21:02:40|458.82|453.52|458.69|453.39|458.82|453.52|458.68|453.38|14
1737320570000|2025-01-19 21:02:50|458.68|453.38|458.71|453.41|458.71|453.41|458.68|453.38|12
1737320580000|2025-01-19 21:03:00|458.72|453.42|458.65|453.35|458.77|453.47|458.65|453.35|12
1737320590000|2025-01-19 21:03:10|458.61|453.31|458.52|453.22|458.62|453.32|458.52|453.22|5
1737320600000|2025-01-19 21:03:20|458.53|453.23|458.49|453.19|458.54|453.24|458.49|453.19|10
1737320610000|2025-01-19 21:03:30|458.38|453.08|458.32|453.02|458.45|453.15|458.32|453.02|13
1737320620000|2025-01-19 21:03:40|458.31|453.01|458.49|453.19|458.5|453.2|458.26|452.96|9
1737320630000|2025-01-19 21:03:50|458.48|453.18|458.35|453.05|458.48|453.18|458.35|453.05|9
1737320640000|2025-01-19 21:04:00|458.34|453.04|458.26|452.96|458.36|453.06|458.2|452.9|9
1737320650000|2025-01-19 21:04:10|458.23|452.93|457.63|452.33|458.23|452.93|457.63|452.33|21
1737320660000|2025-01-19 21:04:20|457.64|452.34|456.72|451.42|457.64|452.34|456.55|451.25|19
1737320670000|2025-01-19 21:04:30|456.68|451.38|456.8|451.5|456.82|451.52|456.68|451.38|17
1737320680000|2025-01-19 21:04:40|456.81|451.51|456.95|451.65|456.95|451.65|456.81|451.51|15
1737320690000|2025-01-19 21:04:50|456.96|451.66|456.66|451.36|456.97|451.67|456.66|451.36|13
1737320700000|2025-01-19 21:05:00|456.67|451.37|456.91|451.61|456.91|451.61|456.67|451.37|15
1737320710000|2025-01-19 21:05:10|456.92|451.62|456.67|451.37|456.94|451.64|456.67|451.37|18
1737320720000|2025-01-19 21:05:20|456.68|451.38|456.73|451.43|456.73|451.43|456.64|451.34|10
1737320730000|2025-01-19 21:05:30|456.68|451.38|456.61|451.31|456.78|451.48|456.61|451.31|14
1737320740000|2025-01-19 21:05:40|456.62|451.32|456.89|451.59|456.92|451.62|456.61|451.31|16
1737320750000|2025-01-19 21:05:50|456.9|451.6|456.91|451.61|456.98|451.68|456.89|451.59|13
1737320760000|2025-01-19 21:06:00|456.92|451.62|456.82|451.52|456.92|451.62|456.81|451.51|13
1737320770000|2025-01-19 21:06:10|456.87|451.57|456.79|451.49|456.88|451.58|456.78|451.48|11
1737320780000|2025-01-19 21:06:20|456.78|451.48|456.67|451.37|456.78|451.48|456.67|451.37|13
1737320790000|2025-01-19 21:06:30|456.69|451.39|456.89|451.59|456.89|451.59|456.69|451.39|11
1737320800000|2025-01-19 21:06:40|456.9|451.6|458.07|452.77|458.19|452.89|456.9|451.6|29
1737320810000|2025-01-19 21:06:50|458.06|452.76|457.96|452.66|458.07|452.77|457.96|452.66|10
1737320820000|2025-01-19 21:07:00|457.97|452.67|458.21|452.91|458.22|452.92|457.97|452.67|8
1737320830000|2025-01-19 21:07:10|458.22|452.92|458.05|452.75|458.23|452.93|458.05|452.75|8
1737320840000|2025-01-19 21:07:20|458.06|452.76|458.18|452.88|458.19|452.89|458.06|452.76|7
1737320850000|2025-01-19 21:07:30|458.22|452.92|458.35|453.05|458.36|453.06|458.22|452.92|12
1737320860000|2025-01-19 21:07:40|458.18|452.88|458.21|452.91|458.23|452.93|458.17|452.87|10
1737320870000|2025-01-19 21:07:50|458.22|452.92|458.53|453.23|458.53|453.23|458.22|452.92|10
1737320880000|2025-01-19 21:08:00|458.61|453.31|458.84|453.54|458.84|453.54|458.61|453.31|13
1737320890000|2025-01-19 21:08:10|458.83|453.53|458.95|453.65|458.95|453.65|458.81|453.51|15
1737320900000|2025-01-19 21:08:20|459.01|453.71|459.14|453.84|459.16|453.86|459.01|453.71|11
1737320910000|2025-01-19 21:08:30|459.15|453.85|459.14|453.84|459.15|453.85|459.05|453.75|11
1737320920000|2025-01-19 21:08:40|459.15|453.85|459.26|453.96|459.26|453.96|459.14|453.84|9
1737320930000|2025-01-19 21:08:50|459.3|454|459.25|453.95|459.3|454|459.25|453.95|6
1737320940000|2025-01-19 21:09:00|459.24|453.94|459.19|453.89|459.24|453.94|459.19|453.89|6
1737320950000|2025-01-19 21:09:10|459.24|453.94|459.42|454.12|459.43|454.13|459.24|453.94|12
1737320960000|2025-01-19 21:09:20|459.43|454.13|459.48|454.18|459.49|454.19|459.42|454.12|9
1737320970000|2025-01-19 21:09:30|459.47|454.17|459.39|454.09|459.47|454.17|459.38|454.08|9
1737320980000|2025-01-19 21:09:40|459.46|454.16|459.59|454.29|459.64|454.34|459.42|454.12|9
1737321000000|2025-01-19 21:10:00|459.6|454.3|460.19|454.89|460.19|454.89|459.6|454.3|12
1737321010000|2025-01-19 21:10:10|460.18|454.88|460.16|454.86|460.23|454.93|460.16|454.86|7
1737321020000|2025-01-19 21:10:20|460.15|454.85|460.01|454.71|460.15|454.85|460.01|454.71|11
1737321030000|2025-01-19 21:10:30|460.02|454.72|460.07|454.77|460.08|454.78|460.01|454.71|10
1737321040000|2025-01-19 21:10:40|460.04|454.74|460.04|454.74|460.05|454.75|460.03|454.73|5
1737321050000|2025-01-19 21:10:50|460.03|454.73|460.05|454.75|460.07|454.77|460.03|454.73|6
1737321060000|2025-01-19 21:11:00|460.06|454.76|460.05|454.75|460.15|454.85|460.05|454.75|8
1737321070000|2025-01-19 21:11:10|460.04|454.74|459.77|454.47|460.04|454.74|459.76|454.46|11
1737321080000|2025-01-19 21:11:20|459.76|454.46|459.63|454.33|459.76|454.46|459.63|454.33|10
1737321090000|2025-01-19 21:11:30|459.62|454.32|459.56|454.26|459.62|454.32|459.56|454.26|4
1737321100000|2025-01-19 21:11:40|459.54|454.24|459.37|454.07|459.55|454.25|459.37|454.07|12
1737321110000|2025-01-19 21:11:50|459.32|454.02|459.27|453.97|459.35|454.05|459.25|453.95|15
1737321120000|2025-01-19 21:12:00|459.26|453.96|459.31|454.01|459.41|454.11|459.25|453.95|4
1737321130000|2025-01-19 21:12:10|459.32|454.02|459.55|454.25|459.55|454.25|459.32|454.02|10
1737321140000|2025-01-19 21:12:20|459.51|454.21|459.55|454.25|459.55|454.25|459.5|454.2|5
1737321150000|2025-01-19 21:12:30|459.56|454.26|459.76|454.46|459.77|454.47|459.56|454.26|8
1737321160000|2025-01-19 21:12:40|459.75|454.45|459.7|454.4|459.75|454.45|459.7|454.4|6
1737321170000|2025-01-19 21:12:50|459.69|454.39|459.7|454.4|459.7|454.4|459.65|454.35|8
1737321180000|2025-01-19 21:13:00|459.72|454.42|460.1|454.8|460.13|454.83|459.72|454.42|18
1737321190000|2025-01-19 21:13:10|460.06|454.76|459.98|454.68|460.06|454.76|459.98|454.68|9
1737321200000|2025-01-19 21:13:20|459.97|454.67|459.81|454.51|459.97|454.67|459.81|454.51|5
1737321210000|2025-01-19 21:13:30|459.86|454.56|459.8|454.5|459.86|454.56|459.8|454.5|5
1737321220000|2025-01-19 21:13:40|459.81|454.51|459.81|454.51|459.81|454.51|459.8|454.5|3
1737321230000|2025-01-19 21:13:50|459.8|454.5|459.75|454.45|459.8|454.5|459.75|454.45|6
1737321240000|2025-01-19 21:14:00|459.69|454.39|459.61|454.31|459.73|454.43|459.61|454.31|15
1737321250000|2025-01-19 21:14:10|459.57|454.27|459.37|454.07|459.57|454.27|459.37|454.07|11
1737321260000|2025-01-19 21:14:20|459.36|454.06|459.35|454.05|459.37|454.07|459.32|454.02|6
1737321270000|2025-01-19 21:14:30|459.34|454.04|459.31|454.01|459.34|454.04|459.31|454.01|6
1737321280000|2025-01-19 21:14:40|459.32|454.02|459.32|454.02|459.32|454.02|459.3|454|5
1737321290000|2025-01-19 21:14:50|459.31|454.01|459.24|453.94|459.31|454.01|459.24|453.94|6
1737321300000|2025-01-19 21:15:00|459.23|453.93|459.15|453.85|459.27|453.97|459.15|453.85|10
1737321310000|2025-01-19 21:15:10|459.11|453.81|458.87|453.57|459.11|453.81|458.87|453.57|13
1737321320000|2025-01-19 21:15:20|458.86|453.56|458.94|453.64|458.98|453.68|458.85|453.55|13
1737321330000|2025-01-19 21:15:30|458.93|453.63|458.85|453.55|458.93|453.63|458.77|453.47|14
1737321340000|2025-01-19 21:15:40|458.84|453.54|458.87|453.57|458.87|453.57|458.76|453.46|14
1737321350000|2025-01-19 21:15:50|458.86|453.56|459.1|453.8|459.12|453.82|458.86|453.56|14
1737321360000|2025-01-19 21:16:00|459.09|453.79|458.98|453.68|459.09|453.79|458.97|453.67|10
1737321370000|2025-01-19 21:16:10|459.03|453.73|459.05|453.75|459.11|453.81|459.02|453.72|8
1737321380000|2025-01-19 21:16:20|459.04|453.74|459.27|453.97|459.27|453.97|459.03|453.73|8
1737321390000|2025-01-19 21:16:30|459.26|453.96|459.26|453.96|459.35|454.05|459.24|453.94|14
1737321400000|2025-01-19 21:16:40|459.23|453.93|459.06|453.76|459.23|453.93|459.06|453.76|11
1737321410000|2025-01-19 21:16:50|459.05|453.75|459.01|453.71|459.05|453.75|458.99|453.69|5
1737321420000|2025-01-19 21:17:00|459|453.7|458.87|453.57|459|453.7|458.86|453.56|14
1737321430000|2025-01-19 21:17:10|458.86|453.56|458.82|453.52|458.86|453.56|458.82|453.52|6
1737321440000|2025-01-19 21:17:20|458.81|453.51|458.65|453.35|458.81|453.51|458.63|453.33|10
1737321450000|2025-01-19 21:17:30|458.64|453.34|458.53|453.23|458.64|453.34|458.53|453.23|10
1737321460000|2025-01-19 21:17:40|458.54|453.24|458.52|453.22|458.55|453.25|458.52|453.22|6
1737321470000|2025-01-19 21:17:50|458.51|453.21|458.62|453.32|458.63|453.33|458.5|453.2|9
1737321480000|2025-01-19 21:18:00|458.61|453.31|458.53|453.23|458.69|453.39|458.53|453.23|13
1737321490000|2025-01-19 21:18:10|458.52|453.22|458.34|453.04|458.52|453.22|458.26|452.96|10
1737321500000|2025-01-19 21:18:20|458.31|453.01|458.3|453|458.31|453.01|458.23|452.93|14
1737321510000|2025-01-19 21:18:30|458.29|452.99|458.34|453.04|458.34|453.04|458.27|452.97|4
1737321520000|2025-01-19 21:18:40|458.35|453.05|458.3|453|458.41|453.11|458.3|453|8
1737321530000|2025-01-19 21:18:50|458.28|452.98|458.42|453.12|458.42|453.12|458.26|452.96|10
1737321540000|2025-01-19 21:19:00|458.41|453.11|458.88|453.58|458.88|453.58|458.41|453.11|16
1737321550000|2025-01-19 21:19:10|458.92|453.62|459.08|453.78|459.1|453.8|458.87|453.57|17
1737321560000|2025-01-19 21:19:20|459.09|453.79|459.26|453.96|459.26|453.96|459.07|453.77|13
1737321570000|2025-01-19 21:19:30|459.42|454.12|459.35|454.05|459.43|454.13|459.35|454.05|9
1737321580000|2025-01-19 21:19:40|459.4|454.1|459.3|454|459.4|454.1|459.24|453.94|11
1737321590000|2025-01-19 21:19:50|459.24|453.94|459.06|453.76|459.24|453.94|459.05|453.75|11
1737321600000|2025-01-19 21:20:00|459.05|453.75|459.05|453.75|459.05|453.75|459.02|453.72|6
1737321610000|2025-01-19 21:20:10|459.03|453.73|459|453.7|459.03|453.73|459|453.7|4
1737321620000|2025-01-19 21:20:20|458.99|453.69|458.82|453.52|458.99|453.69|458.82|453.52|9
1737321630000|2025-01-19 21:20:30|458.84|453.54|458.85|453.55|458.85|453.55|458.83|453.53|5
1737321640000|2025-01-19 21:20:40|458.8|453.5|458.47|453.17|458.82|453.52|458.42|453.12|19
1737321650000|2025-01-19 21:20:50|458.48|453.18|458.53|453.23|458.53|453.23|458.48|453.18|5
1737321660000|2025-01-19 21:21:00|458.52|453.22|458.37|453.07|458.52|453.22|458.37|453.07|8
1737321670000|2025-01-19 21:21:10|458.36|453.06|458.54|453.24|458.54|453.24|458.32|453.02|14
1737321680000|2025-01-19 21:21:20|458.5|453.2|458.24|452.94|458.5|453.2|458.24|452.94|18
1737321690000|2025-01-19 21:21:30|458.23|452.93|458.11|452.81|458.23|452.93|458.03|452.73|11
1737321700000|2025-01-19 21:21:40|458.12|452.82|457.97|452.67|458.14|452.84|457.97|452.67|14
1737321710000|2025-01-19 21:21:50|457.96|452.66|458|452.7|458|452.7|457.95|452.65|6
1737321720000|2025-01-19 21:22:00|457.99|452.69|458.14|452.84|458.16|452.86|457.98|452.68|11
1737321730000|2025-01-19 21:22:10|458.16|452.86|458.19|452.89|458.27|452.97|458.14|452.84|14
1737321740000|2025-01-19 21:22:20|458.18|452.88|458.11|452.81|458.2|452.9|458.1|452.8|15
1737321750000|2025-01-19 21:22:30|458.1|452.8|458.18|452.88|458.18|452.88|458.09|452.79|7
1737321760000|2025-01-19 21:22:40|458.05|452.75|458.06|452.76|458.14|452.84|458.05|452.75|8
1737321770000|2025-01-19 21:22:50|458.07|452.77|458.02|452.72|458.07|452.77|458.02|452.72|6
1737321780000|2025-01-19 21:23:00|458.01|452.71|457.91|452.61|458.01|452.71|457.91|452.61|4
1737321790000|2025-01-19 21:23:10|457.92|452.62|457.9|452.6|457.92|452.62|457.83|452.53|11
1737321800000|2025-01-19 21:23:20|457.96|452.66|458.09|452.79|458.09|452.79|457.96|452.66|9
1737321810000|2025-01-19 21:23:30|458.12|452.82|458.13|452.83|458.26|452.96|458.12|452.82|9
1737321820000|2025-01-19 21:23:40|458.12|452.82|457.99|452.69|458.12|452.82|457.99|452.69|7
1737321830000|2025-01-19 21:23:50|457.95|452.65|458.08|452.78|458.13|452.83|457.85|452.55|17
1737321840000|2025-01-19 21:24:00|457.84|452.54|457.9|452.6|457.95|452.65|457.84|452.54|9
1737321850000|2025-01-19 21:24:10|458.13|452.83|458.03|452.73|458.14|452.84|458.01|452.71|9
1737321860000|2025-01-19 21:24:20|458.01|452.71|457.84|452.54|458.01|452.71|457.83|452.53|15
1737321870000|2025-01-19 21:24:30|457.83|452.53|457.49|452.19|457.84|452.54|457.49|452.19|19
1737321880000|2025-01-19 21:24:40|457.48|452.18|456.66|451.36|457.48|452.18|456.66|451.36|30
1737321890000|2025-01-19 21:24:50|456.64|451.34|456.53|451.23|456.68|451.38|456.52|451.22|20
1737321900000|2025-01-19 21:25:00|456.56|451.26|456.24|450.94|456.56|451.26|456.24|450.94|20
1737321910000|2025-01-19 21:25:10|456.23|450.93|456.2|450.9|456.32|451.02|456.2|450.9|19
1737321920000|2025-01-19 21:25:20|456.23|450.93|456.07|450.77|456.23|450.93|456.07|450.77|6
1737321930000|2025-01-19 21:25:30|456.08|450.78|455.95|450.65|456.08|450.78|455.94|450.64|16
1737321940000|2025-01-19 21:25:40|455.94|450.64|455.78|450.48|455.94|450.64|455.78|450.48|11
1737321950000|2025-01-19 21:25:50|455.77|450.47|455.25|449.95|455.77|450.47|455.25|449.95|21
1737321960000|2025-01-19 21:26:00|455.28|449.98|454.89|449.59|455.29|449.99|454.87|449.57|17
1737321970000|2025-01-19 21:26:10|454.88|449.58|454.88|449.58|455|449.7|454.86|449.56|18
1737321980000|2025-01-19 21:26:20|454.87|449.57|454.6|449.3|454.87|449.57|454.6|449.3|21
1737321990000|2025-01-19 21:26:30|454.59|449.29|454.13|448.83|454.59|449.29|454.13|448.83|19
1737322000000|2025-01-19 21:26:40|454.12|448.82|453.82|448.52|454.15|448.85|453.81|448.51|16
1737322010000|2025-01-19 21:26:50|453.81|448.51|453.35|448.05|453.81|448.51|453.24|447.94|19
1737322020000|2025-01-19 21:27:00|453.29|447.99|453.75|448.45|453.76|448.46|453.22|447.92|18
1737322030000|2025-01-19 21:27:10|453.76|448.46|453.46|448.16|453.82|448.52|453.46|448.16|19
1737322040000|2025-01-19 21:27:20|453.35|448.05|453.32|448.02|453.45|448.15|453.32|448.02|18
1737322050000|2025-01-19 21:27:30|453.27|447.97|452.96|447.66|453.27|447.97|452.96|447.66|22
1737322060000|2025-01-19 21:27:40|452.95|447.65|453.12|447.82|453.19|447.89|452.9|447.6|19
1737322070000|2025-01-19 21:27:50|453.11|447.81|452.78|447.48|453.11|447.81|452.78|447.48|12
1737322080000|2025-01-19 21:28:00|452.77|447.47|452.25|446.95|452.77|447.47|452.25|446.95|20
1737322090000|2025-01-19 21:28:10|452.15|446.85|451.88|446.58|452.15|446.85|451.83|446.53|22
1737322100000|2025-01-19 21:28:20|451.87|446.57|451.37|446.07|451.87|446.57|451.26|445.96|15
1737322110000|2025-01-19 21:28:30|451.07|445.77|450.21|444.91|451.07|445.77|450.21|444.91|25
1737322120000|2025-01-19 21:28:40|450.2|444.9|450.78|445.48|450.79|445.49|449.71|444.41|27
1737322130000|2025-01-19 21:28:50|450.87|445.57|451.3|446|451.3|446|450.78|445.48|14
1737322140000|2025-01-19 21:29:00|451.31|446.01|451.27|445.97|451.6|446.3|451.22|445.92|12
1737322150000|2025-01-19 21:29:10|451.22|445.92|450.48|445.18|451.22|445.92|450.4|445.1|18
1737322160000|2025-01-19 21:29:20|450.47|445.17|450.25|444.95|450.48|445.18|449.36|444.06|27
1737322170000|2025-01-19 21:29:30|450.24|444.94|449.15|443.85|450.25|444.95|449.12|443.82|21
1737322180000|2025-01-19 21:29:40|449.29|443.99|448.94|443.64|449.67|444.37|448.94|443.64|22
1737322190000|2025-01-19 21:29:50|448.81|443.51|450.17|444.87|450.17|444.87|448.81|443.51|23
1737322200000|2025-01-19 21:30:00|450.16|444.86|449.97|444.67|450.46|445.16|449.86|444.56|16
1737322210000|2025-01-19 21:30:10|450.08|444.78|449.96|444.66|450.23|444.93|449.95|444.65|18
1737322220000|2025-01-19 21:30:20|450.1|444.8|450.68|445.38|450.7|445.4|449.99|444.69|14
1737322230000|2025-01-19 21:30:30|450.56|445.26|450.25|444.95|450.56|445.26|450.24|444.94|16
1737322240000|2025-01-19 21:30:40|450.24|444.94|450.28|444.98|450.35|445.05|449.89|444.59|16
1737322250000|2025-01-19 21:30:50|450.06|444.76|449.89|444.59|450.06|444.76|449.69|444.39|22
1737322260000|2025-01-19 21:31:00|449.75|444.45|449.85|444.55|450.37|445.07|449.75|444.45|13
1737322270000|2025-01-19 21:31:10|449.84|444.54|449.95|444.65|449.96|444.66|449.81|444.51|11
1737322280000|2025-01-19 21:31:20|449.94|444.64|448.87|443.57|449.94|444.64|448.87|443.57|24
1737322290000|2025-01-19 21:31:30|448.8|443.5|448.37|443.07|448.8|443.5|447.9|442.6|21
1737322300000|2025-01-19 21:31:40|448.56|443.26|449.11|443.81|449.11|443.81|448.45|443.15|20
1737322310000|2025-01-19 21:31:50|449.12|443.82|448.99|443.69|449.13|443.83|448.7|443.4|17
1737322320000|2025-01-19 21:32:00|448.85|443.55|448.71|443.41|449.25|443.95|448.7|443.4|18
1737322330000|2025-01-19 21:32:10|448.7|443.4|449.44|444.14|449.45|444.15|448.68|443.38|19
1737322340000|2025-01-19 21:32:20|449.34|444.04|449.78|444.48|449.89|444.59|449.34|444.04|12
1737322350000|2025-01-19 21:32:30|449.92|444.62|450.24|444.94|450.24|444.94|449.92|444.62|8
1737322360000|2025-01-19 21:32:40|450.27|444.97|450.49|445.19|450.57|445.27|450.26|444.96|16
1737322370000|2025-01-19 21:32:50|450.36|445.06|449.71|444.41|450.37|445.07|449.71|444.41|18
1737322380000|2025-01-19 21:33:00|449.7|444.4|449.34|444.04|449.71|444.41|449.3|444|24
1737322390000|2025-01-19 21:33:10|448.43|443.13|448.18|442.88|448.44|443.14|448.18|442.88|14
1737322400000|2025-01-19 21:33:20|448.09|442.79|447.02|441.72|448.09|442.79|446.83|441.53|23
1737322410000|2025-01-19 21:33:30|447.01|441.71|447.87|442.57|447.87|442.57|447.01|441.71|17
1737322420000|2025-01-19 21:33:40|447.76|442.46|448.68|443.38|448.68|443.38|447.67|442.37|17
1737322430000|2025-01-19 21:33:50|448.69|443.39|448.67|443.37|448.69|443.39|447.96|442.66|26
1737322440000|2025-01-19 21:34:00|448.58|443.28|449.18|443.88|449.27|443.97|448.58|443.28|18
1737322450000|2025-01-19 21:34:10|449.15|443.85|449.19|443.89|449.33|444.03|448.86|443.56|17
1737322460000|2025-01-19 21:34:20|449.48|444.18|449.75|444.45|449.83|444.53|449.48|444.18|14
1737322470000|2025-01-19 21:34:30|449.74|444.44|450.07|444.77|450.07|444.77|449.63|444.33|11
1737322480000|2025-01-19 21:34:40|450.17|444.87|450.84|445.54|450.84|445.54|450.17|444.87|14
1737322490000|2025-01-19 21:34:50|450.83|445.53|450.28|444.98|450.83|445.53|450.28|444.98|23
1737322500000|2025-01-19 21:35:00|450.27|444.97|450.31|445.01|450.31|445.01|449.93|444.63|23
1737322510000|2025-01-19 21:35:10|450.37|445.07|450.93|445.63|451|445.7|450.37|445.07|18
1737322520000|2025-01-19 21:35:20|450.92|445.62|450.13|444.83|450.92|445.62|450.13|444.83|16
1737322530000|2025-01-19 21:35:30|450.05|444.75|449.82|444.52|450.06|444.76|449.82|444.52|23
1737322540000|2025-01-19 21:35:40|449.83|444.53|449.77|444.47|449.83|444.53|449.7|444.4|22
1737322550000|2025-01-19 21:35:50|449.78|444.48|450.4|445.1|450.41|445.11|449.78|444.48|15
1737322560000|2025-01-19 21:36:00|450.46|445.16|451.59|446.29|451.66|446.36|450.46|445.16|19
1737322570000|2025-01-19 21:36:10|451.88|446.58|451.69|446.39|451.88|446.58|451.62|446.32|10
1737322580000|2025-01-19 21:36:20|451.63|446.33|450.89|445.59|451.63|446.33|450.89|445.59|12
1737322590000|2025-01-19 21:36:30|450.88|445.58|450.33|445.03|450.88|445.58|450.33|445.03|21
1737322600000|2025-01-19 21:36:40|450.25|444.95|449.79|444.49|450.28|444.98|449.73|444.43|15
1737322610000|2025-01-19 21:36:50|449.8|444.5|449.48|444.18|449.8|444.5|449.46|444.16|19
1737322620000|2025-01-19 21:37:00|449.47|444.17|449.44|444.14|449.51|444.21|449.35|444.05|21
1737322630000|2025-01-19 21:37:10|449.49|444.19|449.81|444.51|449.82|444.52|449.48|444.18|18
1737322640000|2025-01-19 21:37:20|449.8|444.5|449.83|444.53|449.93|444.63|449.64|444.34|18
1737322650000|2025-01-19 21:37:30|449.93|444.63|449.82|444.52|450.03|444.73|449.77|444.47|11
1737322660000|2025-01-19 21:37:40|449.81|444.51|449.75|444.45|449.84|444.54|449.69|444.39|15
1737322670000|2025-01-19 21:37:50|449.73|444.43|449.31|444.01|449.75|444.45|449.3|444|17
1737322680000|2025-01-19 21:38:00|449.3|444|449.01|443.71|449.3|444|449|443.7|16
1737322690000|2025-01-19 21:38:10|449|443.7|448.69|443.39|449|443.7|448.69|443.39|22
1737322700000|2025-01-19 21:38:20|448.68|443.38|448.52|443.22|448.72|443.42|448.46|443.16|19
1737322710000|2025-01-19 21:38:30|448.57|443.27|448.11|442.81|448.57|443.27|448.11|442.81|23
1737322720000|2025-01-19 21:38:40|448.15|442.85|448.06|442.76|448.16|442.86|447.93|442.63|17
1737322730000|2025-01-19 21:38:50|448.05|442.75|447.92|442.62|448.05|442.75|447.89|442.59|15
1737322740000|2025-01-19 21:39:00|447.87|442.57|448.38|443.08|448.38|443.08|447.86|442.56|17
1737322750000|2025-01-19 21:39:10|448.39|443.09|449.84|444.54|449.9|444.6|448.39|443.09|24
1737322760000|2025-01-19 21:39:20|449.85|444.55|450.36|445.06|450.36|445.06|449.85|444.55|18
1737322770000|2025-01-19 21:39:30|450.38|445.08|450.62|445.32|450.65|445.35|450.36|445.06|17
1737322780000|2025-01-19 21:39:40|450.68|445.38|451.33|446.03|451.7|446.4|450.63|445.33|21
1737322790000|2025-01-19 21:39:50|451.26|445.96|451.48|446.18|451.48|446.18|451.18|445.88|18
1737322800000|2025-01-19 21:40:00|451.49|446.19|451.7|446.4|451.7|446.4|451.46|446.16|20
1737322810000|2025-01-19 21:40:10|451.66|446.36|451.48|446.18|451.66|446.36|451.2|445.9|15
1737322820000|2025-01-19 21:40:20|451.33|446.03|450.83|445.53|451.38|446.08|450.82|445.52|19
1737322830000|2025-01-19 21:40:30|450.82|445.52|449.7|444.4|450.82|445.52|449.7|444.4|16
1737322840000|2025-01-19 21:40:40|449.69|444.39|449.55|444.25|449.69|444.39|449.55|444.25|13
1737322850000|2025-01-19 21:40:50|449.54|444.24|449.49|444.19|449.55|444.25|449.49|444.19|8
1737322860000|2025-01-19 21:41:00|449.53|444.23|449.71|444.41|449.75|444.45|449.46|444.16|9
1737322870000|2025-01-19 21:41:10|449.73|444.43|449.94|444.64|450.02|444.72|449.73|444.43|16
1737322880000|2025-01-19 21:41:20|449.77|444.47|449.54|444.24|449.88|444.58|449.54|444.24|19
1737322890000|2025-01-19 21:41:30|449.53|444.23|449.33|444.03|449.53|444.23|449.33|444.03|20
1737322900000|2025-01-19 21:41:40|449.32|444.02|449.27|443.97|449.32|444.02|449.27|443.97|7
1737322910000|2025-01-19 21:41:50|449.26|443.96|449.5|444.2|449.63|444.33|449.26|443.96|15
1737322920000|2025-01-19 21:42:00|449.49|444.19|450.37|445.07|450.38|445.08|449.49|444.19|16
1737322930000|2025-01-19 21:42:10|450.4|445.1|450.5|445.2|450.58|445.28|450.4|445.1|16
1737322940000|2025-01-19 21:42:20|450.51|445.21|450.06|444.76|450.51|445.21|449.96|444.66|18
1737322950000|2025-01-19 21:42:30|450.07|444.77|449.61|444.31|450.12|444.82|449.61|444.31|16
1737322960000|2025-01-19 21:42:40|449.6|444.3|449.37|444.07|449.6|444.3|449.18|443.88|16
1737322970000|2025-01-19 21:42:50|449.36|444.06|448.94|443.64|449.36|444.06|448.93|443.63|15
1737322980000|2025-01-19 21:43:00|448.93|443.63|448.24|442.94|448.93|443.63|448.24|442.94|24
1737322990000|2025-01-19 21:43:10|448.23|442.93|448.36|443.06|448.5|443.2|448.23|442.93|17
1737323000000|2025-01-19 21:43:20|448.31|443.01|448.08|442.78|448.31|443.01|448.08|442.78|18
1737323010000|2025-01-19 21:43:30|448.07|442.77|447.79|442.49|448.07|442.77|447.67|442.37|23
1737323020000|2025-01-19 21:43:40|447.78|442.48|447.4|442.1|447.78|442.48|447.35|442.05|21
1737323030000|2025-01-19 21:43:50|447.45|442.15|447.43|442.13|447.51|442.21|447.37|442.07|12
1737323040000|2025-01-19 21:44:00|447.42|442.12|447.11|441.81|447.42|442.12|447.11|441.81|16
1737323050000|2025-01-19 21:44:10|447.1|441.8|447.01|441.71|447.1|441.8|446.96|441.66|18
1737323060000|2025-01-19 21:44:20|446.96|441.66|446.76|441.46|446.96|441.66|446.74|441.44|12
1737323070000|2025-01-19 21:44:30|446.79|441.49|446.44|441.14|446.79|441.49|446.44|441.14|14
1737323080000|2025-01-19 21:44:40|446.43|441.13|446.54|441.24|446.6|441.3|446.43|441.13|19
1737323090000|2025-01-19 21:44:50|446.59|441.29|446.45|441.15|446.59|441.29|446.4|441.1|11
1737323100000|2025-01-19 21:45:00|446.51|441.21|448.15|442.85|448.15|442.85|446.51|441.21|24
1737323110000|2025-01-19 21:45:10|448.2|442.9|448.65|443.35|448.78|443.48|448.2|442.9|28
1737323120000|2025-01-19 21:45:20|448.59|443.29|448.35|443.05|448.7|443.4|448.35|443.05|15
1737323130000|2025-01-19 21:45:30|448.38|443.08|447.97|442.67|448.38|443.08|447.96|442.66|29
1737323140000|2025-01-19 21:45:40|447.98|442.68|447.22|441.92|447.98|442.68|447.22|441.92|17
1737323150000|2025-01-19 21:45:50|447.23|441.93|447.05|441.75|447.24|441.94|447.05|441.75|11
1737323160000|2025-01-19 21:46:00|447.04|441.74|446.84|441.54|447.04|441.74|446.83|441.53|14
1737323170000|2025-01-19 21:46:10|446.83|441.53|446.69|441.39|446.83|441.53|446.67|441.37|15
1737323180000|2025-01-19 21:46:20|446.68|441.38|446.55|441.25|446.69|441.39|446.54|441.24|18
1737323190000|2025-01-19 21:46:30|446.56|441.26|446.54|441.24|446.64|441.34|446.54|441.24|12
1737323200000|2025-01-19 21:46:40|446.55|441.25|446.35|441.05|446.57|441.27|446.31|441.01|18
1737323210000|2025-01-19 21:46:50|446.37|441.07|445.85|440.55|446.37|441.07|445.58|440.28|20
1737323220000|2025-01-19 21:47:00|445.86|440.56|445.45|440.15|445.88|440.58|445.3|440|23
1737323230000|2025-01-19 21:47:10|445.44|440.14|445.34|440.04|445.49|440.19|445.27|439.97|19
1737323240000|2025-01-19 21:47:20|445.33|440.03|445.12|439.82|445.33|440.03|444.98|439.68|19
1737323250000|2025-01-19 21:47:30|445.23|439.93|445.01|439.71|445.23|439.93|444.95|439.65|21
1737323260000|2025-01-19 21:47:40|445|439.7|444.68|439.38|445|439.7|444.59|439.29|20
1737323270000|2025-01-19 21:47:50|444.7|439.4|444.77|439.47|444.92|439.62|444.55|439.25|24
1737323280000|2025-01-19 21:48:00|444.83|439.53|444.97|439.67|445.12|439.82|444.71|439.41|22
1737323290000|2025-01-19 21:48:10|445.06|439.76|445.44|440.14|445.52|440.22|445.06|439.76|21
1737323300000|2025-01-19 21:48:20|445.45|440.15|445.53|440.23|445.67|440.37|445.37|440.07|18
1737323310000|2025-01-19 21:48:30|445.46|440.16|445.52|440.22|445.6|440.3|445.21|439.91|20
1737323320000|2025-01-19 21:48:40|445.4|440.1|445.41|440.11|445.51|440.21|445.26|439.96|21
1737323330000|2025-01-19 21:48:50|445.4|440.1|444.88|439.58|445.41|440.11|444.88|439.58|19
1737323340000|2025-01-19 21:49:00|444.87|439.57|444.69|439.39|444.95|439.65|444.62|439.32|20
1737323350000|2025-01-19 21:49:10|444.62|439.32|443.75|438.45|444.62|439.32|443.69|438.39|26
1737323360000|2025-01-19 21:49:20|443.74|438.44|445.22|439.92|445.35|440.05|443.74|438.44|27
1737323370000|2025-01-19 21:49:30|445.23|439.93|445.39|440.09|445.58|440.28|445.22|439.92|14
1737323380000|2025-01-19 21:49:40|445.43|440.13|445.43|440.13|445.61|440.31|445.35|440.05|12
1737323390000|2025-01-19 21:49:50|445.39|440.09|444.91|439.61|445.39|440.09|444.89|439.59|21
1737323400000|2025-01-19 21:50:00|444.9|439.6|444.75|439.45|444.9|439.6|444.62|439.32|11
1737323410000|2025-01-19 21:50:10|444.77|439.47|446.25|440.95|446.45|441.15|444.74|439.44|25
1737323420000|2025-01-19 21:50:20|446.12|440.82|445.6|440.3|446.21|440.91|445.54|440.24|15
1737323430000|2025-01-19 21:50:30|445.65|440.35|446.7|441.4|446.9|441.6|445.65|440.35|18
1737323440000|2025-01-19 21:50:40|446.64|441.34|446.72|441.42|446.99|441.69|446.59|441.29|17
1737323450000|2025-01-19 21:50:50|446.7|441.4|446.74|441.44|446.74|441.44|446.53|441.23|9
1737323460000|2025-01-19 21:51:00|446.73|441.43|446.68|441.38|446.73|441.43|446.4|441.1|16
1737323470000|2025-01-19 21:51:10|446.67|441.37|446.8|441.5|446.84|441.54|446.65|441.35|16
1737323480000|2025-01-19 21:51:20|446.79|441.49|445.99|440.69|446.79|441.49|445.99|440.69|16
1737323490000|2025-01-19 21:51:30|445.94|440.64|445.47|440.17|445.94|440.64|445.47|440.17|30
1737323500000|2025-01-19 21:51:40|445.46|440.16|445.13|439.83|445.46|440.16|445.13|439.83|15
1737323510000|2025-01-19 21:51:50|445.14|439.84|444.83|439.53|445.14|439.84|444.81|439.51|21
1737323520000|2025-01-19 21:52:00|444.82|439.52|444.93|439.63|444.93|439.63|444.78|439.48|14
1737323530000|2025-01-19 21:52:10|444.92|439.62|444.34|439.04|444.93|439.63|444.34|439.04|19
1737323540000|2025-01-19 21:52:20|444.33|439.03|444.32|439.02|444.33|439.03|443.86|438.56|24
1737323550000|2025-01-19 21:52:30|444.38|439.08|444.27|438.97|444.68|439.38|444.27|438.97|19
1737323560000|2025-01-19 21:52:40|444.28|438.98|444.1|438.8|444.28|438.98|443.98|438.68|15
1737323570000|2025-01-19 21:52:50|444.05|438.75|443.71|438.41|444.05|438.75|443.71|438.41|15
1737323580000|2025-01-19 21:53:00|443.7|438.4|443.38|438.08|443.7|438.4|443.38|438.08|17
1737323590000|2025-01-19 21:53:10|443.37|438.07|443.54|438.24|443.55|438.25|443.34|438.04|22
1737323600000|2025-01-19 21:53:20|443.55|438.25|443.18|437.88|443.55|438.25|443.18|437.88|18
1737323610000|2025-01-19 21:53:30|443.17|437.87|442.84|437.54|443.17|437.87|442.63|437.33|23
1737323620000|2025-01-19 21:53:40|442.85|437.55|443.13|437.83|443.14|437.84|442.85|437.55|16
1737323630000|2025-01-19 21:53:50|443.05|437.75|443.22|437.92|443.5|438.2|442.98|437.68|15
1737323640000|2025-01-19 21:54:00|443.19|437.89|442.96|437.66|443.19|437.89|442.89|437.59|17
1737323650000|2025-01-19 21:54:10|442.95|437.65|442.38|437.08|442.96|437.66|442.33|437.03|22
1737323660000|2025-01-19 21:54:20|442.45|437.15|442.49|437.19|442.53|437.23|442.45|437.15|13
1737323670000|2025-01-19 21:54:30|442.37|437.07|442.27|436.97|442.44|437.14|442.27|436.97|14
1737323680000|2025-01-19 21:54:40|442.28|436.98|442.28|436.98|442.31|437.01|442.13|436.83|17
1737323690000|2025-01-19 21:54:50|442.27|436.97|442.21|436.91|442.27|436.97|442.14|436.84|14
1737323700000|2025-01-19 21:55:00|442.22|436.92|444.22|438.92|444.22|438.92|442.21|436.91|26
1737323710000|2025-01-19 21:55:10|444.18|438.88|444.2|438.9|444.58|439.28|444.05|438.75|25
1737323720000|2025-01-19 21:55:20|444.19|438.89|443.92|438.62|444.26|438.96|443.92|438.62|17
1737323730000|2025-01-19 21:55:30|444.01|438.71|444.77|439.47|444.77|439.47|443.92|438.62|21
1737323740000|2025-01-19 21:55:40|444.75|439.45|445.43|440.13|445.67|440.37|444.55|439.25|18
1737323750000|2025-01-19 21:55:50|445.42|440.12|445.33|440.03|445.62|440.32|445.27|439.97|19
1737323760000|2025-01-19 21:56:00|445.34|440.04|445.66|440.36|445.73|440.43|445.34|440.04|18
1737323770000|2025-01-19 21:56:10|445.54|440.24|444.89|439.59|445.54|440.24|444.89|439.59|21
1737323780000|2025-01-19 21:56:20|444.88|439.58|444.66|439.36|445.02|439.72|444.66|439.36|18
1737323790000|2025-01-19 21:56:30|444.57|439.27|444.21|438.91|444.58|439.28|444.21|438.91|20
1737323800000|2025-01-19 21:56:40|444.2|438.9|443|437.7|444.2|438.9|442.75|437.45|23
1737323810000|2025-01-19 21:56:50|443.01|437.71|443.05|437.75|443.36|438.06|443.01|437.71|14
1737323820000|2025-01-19 21:57:00|443.04|437.74|442.74|437.44|443.06|437.76|442.66|437.36|23
1737323830000|2025-01-19 21:57:10|442.8|437.5|443.52|438.22|443.59|438.29|442.8|437.5|17
1737323840000|2025-01-19 21:57:20|443.55|438.25|444.32|439.02|444.49|439.19|443.55|438.25|21
1737323850000|2025-01-19 21:57:30|444.33|439.03|443.71|438.41|444.33|439.03|443.71|438.41|25
1737323860000|2025-01-19 21:57:40|443.7|438.4|443.32|438.02|443.7|438.4|443.32|438.02|13
1737323870000|2025-01-19 21:57:50|443.31|438.01|444.14|438.84|444.15|438.85|443.24|437.94|26
1737323880000|2025-01-19 21:58:00|444.21|438.91|443.99|438.69|444.21|438.91|443.99|438.69|17
1737323890000|2025-01-19 21:58:10|443.88|438.58|442.92|437.62|443.89|438.59|442.92|437.62|18
1737323900000|2025-01-19 21:58:20|442.91|437.61|443.64|438.34|443.65|438.35|442.53|437.23|28
1737323910000|2025-01-19 21:58:30|443.62|438.32|443.28|437.98|443.63|438.33|443.28|437.98|15
1737323920000|2025-01-19 21:58:40|443.25|437.95|442.51|437.21|443.25|437.95|442.49|437.19|24
1737323930000|2025-01-19 21:58:50|442.17|436.87|441.95|436.65|442.17|436.87|441.88|436.58|16
1737323940000|2025-01-19 21:59:00|441.96|436.66|443.11|437.81|443.37|438.07|441.96|436.66|25
1737323950000|2025-01-19 21:59:10|443.18|437.88|442.87|437.57|443.18|437.88|442.87|437.57|20
1737323960000|2025-01-19 21:59:20|442.86|437.56|442.61|437.31|442.88|437.58|442.61|437.31|14
1737323970000|2025-01-19 21:59:30|442.65|437.35|443.45|438.15|443.45|438.15|442.65|437.35|16
1737323980000|2025-01-19 21:59:40|443.51|438.21|443.97|438.67|444.3|439|443.51|438.21|24
1737323990000|2025-01-19 21:59:50|443.89|438.59|443.33|438.03|443.89|438.59|443.33|438.03|22
1737324000000|2025-01-19 22:00:00|443.25|437.95|442.88|437.58|443.25|437.95|442.88|437.58|28
1737324010000|2025-01-19 22:00:10|442.69|437.39|442.37|437.07|442.76|437.46|442.37|437.07|19
1737324020000|2025-01-19 22:00:20|442.36|437.06|442.4|437.1|442.48|437.18|441.91|436.61|26
1737324030000|2025-01-19 22:00:30|442.42|437.12|440.81|438.51|442.82|438.58|440.78|437|22
1737324040000|2025-01-19 22:00:40|440.89|438.59|440.41|438.11|440.94|438.64|440.41|438.11|20
1737324050000|2025-01-19 22:00:50|440.4|438.1|440.14|437.84|440.41|438.11|440.05|437.75|15
1737324060000|2025-01-19 22:01:00|440.12|437.82|440.18|437.88|440.19|437.89|439.82|437.52|22
1737324070000|2025-01-19 22:01:10|440.25|437.95|440.11|437.81|440.32|438.02|440.02|437.72|24
1737324080000|2025-01-19 22:01:20|440.1|437.8|439.67|437.37|440.11|437.81|439.6|437.3|19
1737324090000|2025-01-19 22:01:30|439.66|437.36|439.51|437.21|439.69|437.39|439.3|437|19
1737324100000|2025-01-19 22:01:40|439.5|437.2|440.23|437.93|440.31|438.01|439.5|437.2|17
1737324110000|2025-01-19 22:01:50|440.3|438|440.82|438.52|440.95|438.65|440.3|438|15
1737324120000|2025-01-19 22:02:00|440.85|438.55|441.54|439.24|441.54|439.24|440.82|438.52|19
1737324130000|2025-01-19 22:02:10|441.57|439.27|442.31|440.01|442.32|440.02|441.16|438.86|28
1737324140000|2025-01-19 22:02:20|442.32|440.02|442.62|440.32|442.62|440.32|442.13|439.83|12
1737324150000|2025-01-19 22:02:30|442.63|440.33|442.66|440.36|442.86|440.56|442.47|440.17|17
1737324160000|2025-01-19 22:02:40|442.65|440.35|443.46|441.16|443.47|441.17|442.65|440.35|12
1737324170000|2025-01-19 22:02:50|443.45|441.15|443.28|440.98|443.5|441.2|443.23|440.93|16
1737324180000|2025-01-19 22:03:00|443.27|440.97|442.64|440.34|443.29|440.99|442.32|440.02|23
1737324190000|2025-01-19 22:03:10|442.72|440.42|442.76|440.46|442.85|440.55|442.71|440.41|12
1737324200000|2025-01-19 22:03:20|442.77|440.47|443.25|440.95|443.45|441.15|442.77|440.47|14
1737324210000|2025-01-19 22:03:30|443.24|440.94|442.35|440.05|443.24|440.94|442.35|440.05|14
1737324220000|2025-01-19 22:03:40|442.34|440.04|441.77|439.47|442.34|440.04|441.77|439.47|27
1737324230000|2025-01-19 22:03:50|441.76|439.46|441.79|439.49|441.79|439.49|441.72|439.42|15
1737324240000|2025-01-19 22:04:00|441.78|439.48|441.21|438.91|441.78|439.48|441.21|438.91|20
1737324250000|2025-01-19 22:04:10|441.2|438.9|441.58|439.28|441.6|439.3|441.15|438.85|17
1737324260000|2025-01-19 22:04:20|441.65|439.35|441.43|439.13|441.65|439.35|441.37|439.07|20
1737324270000|2025-01-19 22:04:30|441.34|439.04|441.13|438.83|441.34|439.04|441.09|438.79|21
1737324280000|2025-01-19 22:04:40|440.91|438.61|440.87|438.57|441.05|438.75|440.87|438.57|21
1737324290000|2025-01-19 22:04:50|440.85|438.55|440.85|438.55|440.85|438.55|440.72|438.42|19
1737324300000|2025-01-19 22:05:00|440.92|438.62|442.22|439.92|442.4|440.1|440.85|438.55|22
1737324310000|2025-01-19 22:05:10|442.26|439.96|442.45|440.15|442.46|440.16|441.7|439.4|23
1737324320000|2025-01-19 22:05:20|442.29|439.99|442.66|440.36|442.7|440.4|442.2|439.9|15
1737324330000|2025-01-19 22:05:30|442.65|440.35|442.92|440.62|442.94|440.64|442.37|440.07|13
1737324340000|2025-01-19 22:05:40|442.91|440.61|443.79|441.49|443.8|441.5|442.91|440.61|9
1737324350000|2025-01-19 22:05:50|443.7|441.4|443.39|441.09|443.79|441.49|443.09|440.79|18
1737324360000|2025-01-19 22:06:00|443.38|441.08|443.26|440.96|443.56|441.26|443.05|440.75|15
1737324370000|2025-01-19 22:06:10|443.17|440.87|442.98|440.68|443.37|441.07|442.98|440.68|17
1737324380000|2025-01-19 22:06:20|442.97|440.67|442.29|439.99|442.97|440.67|442.26|439.96|23
1737324390000|2025-01-19 22:06:30|442.28|439.98|442.76|440.46|442.76|440.46|441.77|439.47|18
1737324400000|2025-01-19 22:06:40|442.75|440.45|443.14|440.84|443.26|440.96|442.75|440.45|14
1737324410000|2025-01-19 22:06:50|443.13|440.83|442.33|440.03|443.13|440.83|442.26|439.96|23
1737324420000|2025-01-19 22:07:00|442.32|440.02|441.88|439.58|442.32|440.02|441.88|439.58|11
1737324430000|2025-01-19 22:07:10|441.77|439.47|441.25|438.95|441.77|439.47|441.24|438.94|21
1737324440000|2025-01-19 22:07:20|441.31|439.01|441.15|438.85|441.31|439.01|441.15|438.85|7
1737324450000|2025-01-19 22:07:30|441.01|438.71|440.57|438.27|441.08|438.78|440.57|438.27|21
1737324460000|2025-01-19 22:07:40|440.5|438.2|440.26|437.96|440.5|438.2|439.88|437.58|31
1737324470000|2025-01-19 22:07:50|440.41|438.11|440.04|437.74|440.41|438.11|440.04|437.74|23
1737324480000|2025-01-19 22:08:00|440.01|437.71|439.85|437.55|440.03|437.73|439.65|437.35|22
1737324490000|2025-01-19 22:08:10|439.9|437.6|439.64|437.34|439.98|437.68|439.64|437.34|17
1737324500000|2025-01-19 22:08:20|439.65|437.35|439.44|437.14|439.65|437.35|439.37|437.07|24
1737324510000|2025-01-19 22:08:30|439.45|437.15|439.69|437.39|439.77|437.47|439.45|437.15|16
1737324520000|2025-01-19 22:08:40|439.76|437.46|440.17|437.87|440.34|438.04|439.69|437.39|21
1737324530000|2025-01-19 22:08:50|440.16|437.86|439.89|437.59|440.16|437.86|439.89|437.59|18
1737324540000|2025-01-19 22:09:00|439.91|437.61|439.93|437.63|439.99|437.69|439.73|437.43|18
1737324550000|2025-01-19 22:09:10|439.86|437.56|439.43|437.13|440.26|437.96|439.43|437.13|27
1737324560000|2025-01-19 22:09:20|439.42|437.12|440|437.7|440|437.7|439.42|437.12|19
1737324570000|2025-01-19 22:09:30|440.44|438.14|440.31|438.01|440.45|438.15|440.27|437.97|19
1737324580000|2025-01-19 22:09:40|440.3|438|439.76|437.46|440.31|438.01|439.68|437.38|19
1737324590000|2025-01-19 22:09:50|439.77|437.47|439.3|437|439.79|437.49|439.21|436.91|18
1737324600000|2025-01-19 22:10:00|439.31|437.01|439.17|436.87|439.32|437.02|439.11|436.81|12
1737324610000|2025-01-19 22:10:10|439.18|436.88|438.53|436.23|439.19|436.89|438.53|436.23|17
1737324620000|2025-01-19 22:10:20|438.57|436.27|438.44|436.14|438.57|436.27|438.41|436.11|18
1737324630000|2025-01-19 22:10:30|438.33|436.03|438.07|435.77|438.41|436.11|438.05|435.75|22
1737324640000|2025-01-19 22:10:40|438.06|435.76|437.96|435.66|438.06|435.76|437.88|435.58|16
1737324650000|2025-01-19 22:10:50|437.97|435.67|437.79|435.49|437.98|435.68|437.79|435.49|16
1737324660000|2025-01-19 22:11:00|437.78|435.48|437.36|435.06|437.79|435.49|437.31|435.01|18
1737324670000|2025-01-19 22:11:10|437.35|435.05|436.72|434.42|437.35|435.05|436.72|434.42|24
1737324680000|2025-01-19 22:11:20|436.78|434.48|437.3|435|437.57|435.27|436.41|434.11|28
1737324690000|2025-01-19 22:11:30|437.27|434.97|437.12|434.82|437.54|435.24|437|434.7|21
1737324700000|2025-01-19 22:11:40|437.2|434.9|436.73|434.43|437.21|434.91|436.68|434.38|17
1737324710000|2025-01-19 22:11:50|436.67|434.37|437.74|435.44|438.38|436.08|436.57|434.27|28
1737324720000|2025-01-19 22:12:00|437.73|435.43|438.21|435.91|438.35|436.05|437.73|435.43|17
1737324730000|2025-01-19 22:12:10|438.22|435.92|438.22|435.92|438.61|436.31|438.21|435.91|18
1737324740000|2025-01-19 22:12:20|438.24|435.94|438.57|436.27|438.57|436.27|438.2|435.9|14
1737324750000|2025-01-19 22:12:30|438.48|436.18|439.33|437.03|439.42|437.12|438.48|436.18|20
1737324760000|2025-01-19 22:12:40|439.32|437.02|439.42|437.12|439.42|437.12|439.11|436.81|14
1737324770000|2025-01-19 22:12:50|439.4|437.1|440.16|437.86|440.17|437.87|439.4|437.1|20
1737324780000|2025-01-19 22:13:00|440.22|437.92|440.67|438.37|440.67|438.37|440.22|437.92|14
1737324790000|2025-01-19 22:13:10|440.68|438.38|441.35|439.05|441.39|439.09|440.68|438.38|15
1737324800000|2025-01-19 22:13:20|441.28|438.98|440.33|438.03|441.29|438.99|440.33|438.03|25
1737324810000|2025-01-19 22:13:30|440.23|437.93|440.61|438.31|440.61|438.31|440.15|437.85|16
1737324820000|2025-01-19 22:13:40|440.7|438.4|441.55|439.25|441.55|439.25|440.7|438.4|12
1737324830000|2025-01-19 22:13:50|441.47|439.17|441.52|439.22|441.52|439.22|441.47|439.17|12
1737324840000|2025-01-19 22:14:00|441.53|439.23|442.12|439.82|442.12|439.82|441.53|439.23|15
1737324850000|2025-01-19 22:14:10|442.11|439.81|442.35|440.05|442.36|440.06|442.11|439.81|8
1737324860000|2025-01-19 22:14:20|442.36|440.06|442.38|440.08|442.38|440.08|442.35|440.05|7
1737324870000|2025-01-19 22:14:30|442.39|440.09|442.75|440.45|442.75|440.45|442.39|440.09|16
1737324880000|2025-01-19 22:14:40|442.81|440.51|443.45|441.15|443.45|441.15|442.81|440.51|10
1737324890000|2025-01-19 22:14:50|443.44|441.14|443.57|441.27|443.57|441.27|443.26|440.96|20
1737324900000|2025-01-19 22:15:00|443.58|441.28|443.85|441.55|443.85|441.55|443.58|441.28|13
1737324910000|2025-01-19 22:15:10|443.92|441.62|443.63|441.33|444.02|441.72|443.62|441.32|15
1737324920000|2025-01-19 22:15:20|443.54|441.24|443.04|440.74|443.55|441.25|443.01|440.71|20
1737324930000|2025-01-19 22:15:30|443.03|440.73|443.02|440.72|443.03|440.73|442.84|440.54|21
1737324940000|2025-01-19 22:15:40|443.09|440.79|443.68|441.38|443.68|441.38|443.09|440.79|18
1737324950000|2025-01-19 22:15:50|443.67|441.37|444.03|441.73|444.07|441.77|443.67|441.37|9
1737324960000|2025-01-19 22:16:00|444.08|441.78|444.68|442.38|444.75|442.45|444.08|441.78|13
1737324970000|2025-01-19 22:16:10|444.83|442.53|445.33|443.03|445.33|443.03|444.81|442.51|11
1737324980000|2025-01-19 22:16:20|445.31|443.01|445.35|443.05|445.67|443.37|445.31|443.01|15
1737324990000|2025-01-19 22:16:30|445.34|443.04|445.52|443.22|445.67|443.37|445.14|442.84|20
1737325000000|2025-01-19 22:16:40|445.59|443.29|446.11|443.81|446.15|443.85|445.59|443.29|9
1737325010000|2025-01-19 22:16:50|446.19|443.89|446.47|444.17|446.48|444.18|446.19|443.89|11
1737325020000|2025-01-19 22:17:00|446.46|444.16|446.46|444.16|446.54|444.24|446.45|444.15|9
1737325030000|2025-01-19 22:17:10|446.51|444.21|446.74|444.44|446.74|444.44|446.51|444.21|12
1737325040000|2025-01-19 22:17:20|446.73|444.43|446.94|444.64|446.96|444.66|446.73|444.43|10
1737325050000|2025-01-19 22:17:30|446.95|444.65|446.88|444.58|446.95|444.65|446.88|444.58|6
1737325060000|2025-01-19 22:17:40|446.86|444.56|446.33|444.03|446.88|444.58|446.33|444.03|16
1737325070000|2025-01-19 22:17:50|446.22|443.92|446.04|443.34|446.22|443.92|445.88|443.34|18
1737325080000|2025-01-19 22:18:00|445.93|443.23|445.8|443.1|445.93|443.23|445.55|442.85|22
1737325090000|2025-01-19 22:18:10|445.85|443.15|446.11|443.41|446.17|443.47|445.83|443.13|11
1737325100000|2025-01-19 22:18:20|446.17|443.47|446.73|444.03|446.73|444.03|446.17|443.47|15
1737325110000|2025-01-19 22:18:30|446.72|444.02|446.88|444.18|446.88|444.18|446.56|443.86|11
1737325120000|2025-01-19 22:18:40|446.89|444.19|446.68|443.98|446.89|444.19|446.65|443.95|17
1737325130000|2025-01-19 22:18:50|446.64|443.94|446.95|444.25|446.95|444.25|446.58|443.88|20
1737325140000|2025-01-19 22:19:00|446.96|444.26|447.58|444.88|447.58|444.88|446.8|444.1|13
1737325150000|2025-01-19 22:19:10|447.57|444.87|447.05|444.35|447.57|444.87|447.05|444.35|16
1737325160000|2025-01-19 22:19:20|447.06|444.36|447.09|444.39|447.18|444.48|447.01|444.31|13
1737325170000|2025-01-19 22:19:30|447.1|444.4|446.61|443.91|447.11|444.41|446.52|443.82|19
1737325180000|2025-01-19 22:19:40|446.62|443.92|446.64|443.94|446.66|443.96|446.59|443.89|14
1737325190000|2025-01-19 22:19:50|446.65|443.95|446.33|443.63|446.69|443.99|446.26|443.56|14
1737325200000|2025-01-19 22:20:00|446.26|443.56|446.05|443.35|446.29|443.59|445.94|443.24|19
1737325210000|2025-01-19 22:20:10|446.06|443.36|445.64|442.94|446.07|443.37|445.61|442.91|17
1737325220000|2025-01-19 22:20:20|445.65|442.95|445.53|442.83|445.66|442.96|445.46|442.76|12
1737325230000|2025-01-19 22:20:30|445.37|442.67|444.72|442.02|445.38|442.68|444.72|442.02|16
1737325240000|2025-01-19 22:20:40|444.8|442.1|444.27|441.57|444.81|442.11|444.25|441.55|25
1737325250000|2025-01-19 22:20:50|444.26|441.56|444.09|441.39|444.26|441.56|444.09|441.39|18
1737325260000|2025-01-19 22:21:00|444.05|441.35|444.03|441.33|444.08|441.38|444.02|441.32|15
1737325270000|2025-01-19 22:21:10|443.98|441.28|443.74|441.04|443.99|441.29|443.72|441.02|14
1737325280000|2025-01-19 22:21:20|443.73|441.03|444.23|441.53|444.23|441.53|443.73|441.03|20
1737325290000|2025-01-19 22:21:30|444.3|441.6|444.36|441.66|444.42|441.72|444.3|441.6|8
1737325300000|2025-01-19 22:21:40|444.35|441.65|443.84|441.14|444.35|441.65|443.78|441.08|20
1737325310000|2025-01-19 22:21:50|443.99|441.29|443.85|441.15|444|441.3|443.84|441.14|9
1737325320000|2025-01-19 22:22:00|443.8|441.1|443.09|440.39|443.81|441.11|443.09|440.39|18
1737325330000|2025-01-19 22:22:10|443.1|440.4|442.94|440.24|443.1|440.4|442.94|440.24|3
1737331200000|2025-01-20 00:00:00|428.3|425.6|428.01|425.31|428.41|425.71|428.01|425.31|23
1737331210000|2025-01-20 00:00:10|428.02|425.32|428.12|425.42|428.18|425.48|427.99|425.29|15
1737331220000|2025-01-20 00:00:20|428.21|425.51|427.45|424.75|428.44|425.74|427.44|424.74|21
1737331230000|2025-01-20 00:00:30|427.43|424.73|426.94|424.24|427.43|424.73|426.79|424.09|21
1737331240000|2025-01-20 00:00:40|426.87|424.17|426.84|424.14|426.99|424.29|426.81|424.11|15
1737331250000|2025-01-20 00:00:50|426.85|424.15|426.21|423.51|426.89|424.19|426.2|423.5|15
1737331260000|2025-01-20 00:01:00|426.27|423.57|426.14|423.44|426.27|423.57|425.61|422.91|24
1737331270000|2025-01-20 00:01:10|426.08|423.38|425.42|422.72|426.09|423.39|425.42|422.72|18
1737331280000|2025-01-20 00:01:20|425.43|422.73|425.13|422.43|425.43|422.73|425.12|422.42|17
1737331290000|2025-01-20 00:01:30|425.18|422.48|425.06|422.36|425.51|422.81|424.95|422.25|22
1737331300000|2025-01-20 00:01:40|425.07|422.37|425.03|422.33|425.13|422.43|425.03|422.33|18
1737331310000|2025-01-20 00:01:50|424.91|422.21|425.16|422.46|425.19|422.49|424.91|422.21|20
1737331320000|2025-01-20 00:02:00|425.01|422.31|422.79|420.09|425.03|422.33|422.79|420.09|25
1737331330000|2025-01-20 00:02:10|422.99|420.29|424|421.3|424.51|421.81|422.73|420.03|34
1737331340000|2025-01-20 00:02:20|423.71|421.01|423.75|421.05|424.15|421.45|423.7|421|18
1737331350000|2025-01-20 00:02:30|423.76|421.06|422.87|420.17|423.76|421.06|422.87|420.17|21
1737331360000|2025-01-20 00:02:40|422.74|420.04|422.72|420.02|422.77|420.07|422.59|419.89|18
1737331370000|2025-01-20 00:02:50|422.57|419.87|422.97|420.27|423.07|420.37|422.35|419.65|20
1737331380000|2025-01-20 00:03:00|422.98|420.28|423.19|420.49|423.33|420.63|422.83|420.13|16
1737331390000|2025-01-20 00:03:10|423.27|420.57|422.29|419.59|423.4|420.7|422.29|419.59|29
1737331400000|2025-01-20 00:03:20|422.34|419.64|422.93|420.23|423.29|420.59|422.34|419.64|22
1737331410000|2025-01-20 00:03:30|422.76|420.06|422.92|420.22|423.17|420.47|422.76|420.06|15
1737331420000|2025-01-20 00:03:40|423.04|420.34|423.24|420.54|423.63|420.93|423.04|420.34|24
1737331430000|2025-01-20 00:03:50|423.34|420.64|423.77|421.07|423.77|421.07|423.01|420.31|24
1737331440000|2025-01-20 00:04:00|423.78|421.08|423.7|421|423.85|421.15|423.28|420.58|22
1737331450000|2025-01-20 00:04:10|423.62|420.92|423.74|421.04|423.78|421.08|423.09|420.39|21
1737331460000|2025-01-20 00:04:20|423.75|421.05|423.83|421.13|424.53|421.83|423.72|421.02|22
1737331470000|2025-01-20 00:04:30|423.84|421.14|422.24|419.54|423.85|421.15|422.24|419.54|24
1737331480000|2025-01-20 00:04:40|422.08|419.38|422.73|420.03|422.78|420.08|422.08|419.38|19
1737331490000|2025-01-20 00:04:50|422.89|420.19|423.29|420.59|423.36|420.66|422.78|420.08|18
1737331500000|2025-01-20 00:05:00|423.3|420.6|423.62|420.92|423.62|420.92|423.15|420.45|23
1737331510000|2025-01-20 00:05:10|423.63|420.93|424.6|421.9|424.6|421.9|423.63|420.93|17
1737331520000|2025-01-20 00:05:20|424.61|421.91|424.98|422.28|424.98|422.28|424.49|421.79|25
1737331530000|2025-01-20 00:05:30|424.99|422.29|425.44|422.74|425.45|422.75|424.99|422.29|20
1737331540000|2025-01-20 00:05:40|425.45|422.75|425.75|423.05|425.98|423.28|425.45|422.75|25
1737331550000|2025-01-20 00:05:50|425.76|423.06|426.08|423.38|426.15|423.45|425.75|423.05|24
1737331560000|2025-01-20 00:06:00|425.89|423.19|427.16|424.46|427.18|424.48|425.85|423.15|19
1737331570000|2025-01-20 00:06:10|427.1|424.4|425.09|422.39|427.1|424.4|425.01|422.31|26
1737331580000|2025-01-20 00:06:20|425.1|422.4|426.42|423.72|426.44|423.74|425.1|422.4|20
1737331590000|2025-01-20 00:06:30|426.49|423.79|426.99|424.29|426.99|424.29|426.49|423.79|20
1737331600000|2025-01-20 00:06:40|427.02|424.32|427.34|424.64|427.35|424.65|427.02|424.32|18
1737331610000|2025-01-20 00:06:50|427.36|424.66|426.51|423.81|427.64|424.94|426.51|423.81|24
1737331620000|2025-01-20 00:07:00|426.52|423.82|425.46|422.76|426.52|423.82|425.46|422.76|19
1737331630000|2025-01-20 00:07:10|425.47|422.77|424.99|422.29|425.47|422.77|424.99|422.29|10
1737331640000|2025-01-20 00:07:20|424.94|422.24|425.73|423.03|425.73|423.03|424.76|422.06|27
1737331650000|2025-01-20 00:07:30|425.64|422.94|426.65|423.95|426.65|423.95|425.64|422.94|22
1737331660000|2025-01-20 00:07:40|426.66|423.96|427.02|424.32|427.02|424.32|426.66|423.96|15
1737331670000|2025-01-20 00:07:50|427.09|424.39|427.52|424.82|427.64|424.94|427.09|424.39|17
1737331680000|2025-01-20 00:08:00|427.53|424.83|427.66|424.96|427.99|425.29|427.53|424.83|21
1737331690000|2025-01-20 00:08:10|427.65|424.95|426.55|423.85|427.65|424.95|426.55|423.85|21
1737331700000|2025-01-20 00:08:20|426.56|423.86|425.57|422.87|426.57|423.87|425.57|422.87|23
1737331710000|2025-01-20 00:08:30|425.56|422.86|426.59|423.89|426.59|423.89|425.5|422.8|20
1737331720000|2025-01-20 00:08:40|426.52|423.82|426.7|424|427.06|424.36|426.52|423.82|21
1737331730000|2025-01-20 00:08:50|426.71|424.01|427.01|424.31|427.08|424.38|426.71|424.01|20
1737331740000|2025-01-20 00:09:00|427.09|424.39|427.32|424.62|427.47|424.77|427.09|424.39|17
1737331750000|2025-01-20 00:09:10|427.33|424.63|428.05|425.35|428.05|425.35|426.94|424.24|27
1737331760000|2025-01-20 00:09:20|428.06|425.36|427.72|425.02|428.06|425.36|427.54|424.84|25
1737331770000|2025-01-20 00:09:30|427.66|424.96|426.08|423.38|427.66|424.96|426.06|423.36|21
1737331780000|2025-01-20 00:09:40|426.09|423.39|426.04|423.34|426.1|423.4|425.88|423.18|13
1737331790000|2025-01-20 00:09:50|425.97|423.27|425.62|422.92|425.97|423.27|425.61|422.91|10
1737331800000|2025-01-20 00:10:00|425.55|422.85|424.96|422.26|425.55|422.85|424.94|422.24|14
1737331810000|2025-01-20 00:10:10|424.91|422.21|425.21|422.51|425.44|422.74|424.59|421.89|23
1737331820000|2025-01-20 00:10:20|425.28|422.58|425.73|423.03|425.96|423.26|425.28|422.58|17
1737331830000|2025-01-20 00:10:30|425.86|423.16|425.19|422.49|425.94|423.24|425.19|422.49|20
1737331840000|2025-01-20 00:10:40|425.13|422.43|424.55|421.85|425.13|422.43|424.52|421.82|16
1737331850000|2025-01-20 00:10:50|424.57|421.87|424.62|421.92|424.63|421.93|424.57|421.87|11
1737331860000|2025-01-20 00:11:00|424.64|421.94|424.6|421.9|424.64|421.94|424.44|421.74|10
1737331870000|2025-01-20 00:11:10|424.62|421.92|425.22|422.52|425.25|422.55|424.62|421.92|16
1737331880000|2025-01-20 00:11:20|425.23|422.53|426.34|423.64|426.35|423.65|425.23|422.53|18
1737331890000|2025-01-20 00:11:30|426.51|423.81|427.16|424.46|427.37|424.67|426.47|423.77|27
1737331900000|2025-01-20 00:11:40|427.09|424.39|427.25|424.55|427.63|424.93|427.09|424.39|21
1737331910000|2025-01-20 00:11:50|427.26|424.56|427.11|424.41|427.52|424.82|427.11|424.41|18
1737331920000|2025-01-20 00:12:00|427.05|424.35|426.59|423.89|427.05|424.35|426.41|423.71|17
1737331930000|2025-01-20 00:12:10|426.66|423.96|427.22|424.52|427.33|424.63|426.66|423.96|26
1737331940000|2025-01-20 00:12:20|427.01|424.31|426.34|423.64|427.02|424.32|426.14|423.44|19
1737331950000|2025-01-20 00:12:30|426.35|423.65|425.86|423.16|426.36|423.66|425.86|423.16|13
1737331960000|2025-01-20 00:12:40|425.88|423.18|425.58|422.88|426.05|423.35|425.5|422.8|18
1737331970000|2025-01-20 00:12:50|425.66|422.96|425.46|422.76|425.71|423.01|425.36|422.66|21
1737331980000|2025-01-20 00:13:00|425.47|422.77|425.2|422.5|425.62|422.92|425.2|422.5|15
1737331990000|2025-01-20 00:13:10|425.13|422.43|425.02|422.32|425.13|422.43|424.9|422.2|21
1737332000000|2025-01-20 00:13:20|425.01|422.31|424.33|421.63|425.01|422.31|424.33|421.63|17
1737332010000|2025-01-20 00:13:30|424.34|421.64|424.89|422.19|424.92|422.22|424.34|421.64|13
1737332020000|2025-01-20 00:13:40|424.79|422.09|424.48|421.78|424.79|422.09|424.47|421.77|12
1737332030000|2025-01-20 00:13:50|424.49|421.79|424.52|421.82|424.52|421.82|424.49|421.79|11
1737332040000|2025-01-20 00:14:00|424.53|421.83|425.69|422.99|425.73|423.03|424.53|421.83|24
1737332050000|2025-01-20 00:14:10|425.72|423.02|426.39|423.69|426.39|423.69|425.72|423.02|19
1737332060000|2025-01-20 00:14:20|426.4|423.7|426.63|423.93|426.63|423.93|426.08|423.38|20
1737332070000|2025-01-20 00:14:30|426.55|423.85|426.65|423.95|426.65|423.95|426.48|423.78|11
1737332080000|2025-01-20 00:14:40|426.72|424.02|426.4|423.7|426.97|424.27|426.13|423.43|26
1737332090000|2025-01-20 00:14:50|426.46|423.76|426.74|424.04|426.89|424.19|426.46|423.76|14
1737332100000|2025-01-20 00:15:00|426.78|424.08|425.83|423.13|426.91|424.21|425.67|422.97|26
1737332110000|2025-01-20 00:15:10|425.84|423.14|426.67|423.97|426.67|423.97|425.84|423.14|16
1737332120000|2025-01-20 00:15:20|426.75|424.05|426.36|423.66|426.75|424.05|425.76|423.06|23
1737332130000|2025-01-20 00:15:30|426.37|423.67|426.75|424.05|426.75|424.05|426.37|423.67|13
1737332140000|2025-01-20 00:15:40|426.76|424.06|425.78|423.08|426.8|424.1|425.5|422.8|27
1737332150000|2025-01-20 00:15:50|425.83|423.13|426.3|423.6|426.51|423.81|425.83|423.13|16
1737332160000|2025-01-20 00:16:00|426.22|423.52|425.44|422.74|426.28|423.58|425.44|422.74|21
1737332170000|2025-01-20 00:16:10|425.42|422.72|424.95|422.25|425.44|422.74|424.91|422.21|18
1737332180000|2025-01-20 00:16:20|424.96|422.26|425.43|422.73|425.43|422.73|424.76|422.06|19
1737332190000|2025-01-20 00:16:30|425.24|422.54|424.62|421.92|425.31|422.61|424.62|421.92|17
1737332200000|2025-01-20 00:16:40|424.54|421.84|424.67|421.97|424.72|422.02|424.01|421.31|22
1737332210000|2025-01-20 00:16:50|424.6|421.9|424.3|421.6|424.6|421.9|424.25|421.55|5
1737332220000|2025-01-20 00:17:00|424.29|421.59|425.13|422.43|425.13|422.43|424.04|421.34|21
1737332230000|2025-01-20 00:17:10|425.19|422.49|424.68|421.98|425.21|422.51|424.68|421.98|12
1737332240000|2025-01-20 00:17:20|424.54|421.84|424.05|421.35|424.54|421.84|423.85|421.15|19
1737332250000|2025-01-20 00:17:30|424.04|421.34|424.97|422.27|425.45|422.75|424.04|421.34|27
1737332260000|2025-01-20 00:17:40|424.98|422.28|425.74|423.04|426.08|423.38|424.98|422.28|20
1737332270000|2025-01-20 00:17:50|425.75|423.05|426.07|423.37|426.07|423.37|425.75|423.05|15
1737332280000|2025-01-20 00:18:00|426.08|423.38|425.19|422.49|426.08|423.38|425.18|422.48|20
1737332290000|2025-01-20 00:18:10|425.2|422.5|424.53|421.83|425.35|422.65|424.53|421.83|16
1737332300000|2025-01-20 00:18:20|424.54|421.84|423.97|421.27|424.54|421.84|423.97|421.27|20
1737332310000|2025-01-20 00:18:30|423.82|421.12|424.37|421.67|424.4|421.7|423.71|421.01|18
1737332320000|2025-01-20 00:18:40|424.33|421.63|423.48|420.78|424.33|421.63|423.48|420.78|20
1737332330000|2025-01-20 00:18:50|423.49|420.79|423.2|420.5|423.5|420.8|422.85|420.15|20
1737332340000|2025-01-20 00:19:00|423.06|420.36|423.61|420.91|424.15|421.45|423.06|420.36|22
1737332350000|2025-01-20 00:19:10|423.62|420.92|423.68|420.98|423.75|421.05|423.61|420.91|16
1737332360000|2025-01-20 00:19:20|423.74|421.04|424.76|422.06|424.89|422.19|423.74|421.04|18
1737332370000|2025-01-20 00:19:30|424.77|422.07|424.14|421.44|424.85|422.15|424.14|421.44|23
1737332380000|2025-01-20 00:19:40|424.11|421.41|423.44|420.74|424.21|421.51|423.44|420.74|21
1737332390000|2025-01-20 00:19:50|423.53|420.83|423.19|420.49|423.64|420.94|423.19|420.49|18
1737332400000|2025-01-20 00:20:00|423.21|420.51|422.65|419.95|423.21|420.51|422.55|419.85|22
1737332410000|2025-01-20 00:20:10|422.71|420.01|423.5|420.8|424.03|421.33|422.71|420.01|24
1737332420000|2025-01-20 00:20:20|423.49|420.79|422.93|420.23|423.49|420.79|422.89|420.19|19
1737332430000|2025-01-20 00:20:30|422.8|420.1|421.88|419.18|422.8|420.1|421.88|419.18|20
1737332440000|2025-01-20 00:20:40|421.87|419.17|422.59|419.89|422.67|419.97|421.34|418.64|26
1737332450000|2025-01-20 00:20:50|422.52|419.82|422.29|419.59|422.57|419.87|422.29|419.59|20
1737332460000|2025-01-20 00:21:00|422.18|419.48|422.28|419.58|422.44|419.74|422.17|419.47|20
1737332470000|2025-01-20 00:21:10|422.24|419.54|422.13|419.43|422.47|419.77|421.98|419.28|23
1737332480000|2025-01-20 00:21:20|422.16|419.46|424.53|421.83|424.53|421.83|422.16|419.46|30
1737332490000|2025-01-20 00:21:30|424.6|421.9|424.3|421.6|424.6|421.9|423.76|421.06|28
1737332500000|2025-01-20 00:21:40|424.31|421.61|424.17|421.47|424.43|421.73|424|421.3|20
1737332510000|2025-01-20 00:21:50|424.18|421.48|424.3|421.6|424.67|421.97|424.18|421.48|15
1737332520000|2025-01-20 00:22:00|423.87|421.17|424.77|422.07|424.84|422.14|423.87|421.17|20
1737332530000|2025-01-20 00:22:10|424.76|422.06|424.91|422.21|425.13|422.43|424.6|421.9|16
1737332540000|2025-01-20 00:22:20|424.94|422.24|424.24|421.54|425.2|422.5|424.15|421.45|17
1737332550000|2025-01-20 00:22:30|424.09|421.39|425.01|422.31|425.01|422.31|424.07|421.37|18
1737332560000|2025-01-20 00:22:40|424.94|422.24|425.25|422.55|425.53|422.83|424.94|422.24|14
1737332570000|2025-01-20 00:22:50|425.3|422.6|425.67|422.97|425.73|423.03|425.17|422.47|20
1737332580000|2025-01-20 00:23:00|425.68|422.98|425.91|423.21|425.94|423.24|425.68|422.98|18
1737332590000|2025-01-20 00:23:10|426.1|423.4|426.18|423.48|426.19|423.49|425.87|423.17|18
1737332600000|2025-01-20 00:23:20|426.11|423.41|425.44|422.74|426.11|423.41|425.39|422.69|19
1737332610000|2025-01-20 00:23:30|425.46|422.76|424.89|422.19|425.62|422.92|424.88|422.18|20
1737332620000|2025-01-20 00:23:40|425.02|422.32|424.53|421.83|425.02|422.32|424.52|421.82|22
1737332630000|2025-01-20 00:23:50|424.54|421.84|425.55|422.85|425.55|422.85|424.51|421.81|22
1737332640000|2025-01-20 00:24:00|425.61|422.91|425.89|423.19|425.89|423.19|425.61|422.91|17
1737332650000|2025-01-20 00:24:10|425.92|423.22|425.96|423.26|426.24|423.54|425.87|423.17|19
1737332660000|2025-01-20 00:24:20|426.11|423.41|426.07|423.37|426.51|423.81|426.06|423.36|18
1737332670000|2025-01-20 00:24:30|426.35|423.65|426.52|423.82|426.76|424.06|426.31|423.61|16
1737332680000|2025-01-20 00:24:40|426.53|423.83|425.84|423.14|426.69|423.99|425.84|423.14|19
1737332690000|2025-01-20 00:24:50|425.85|423.15|426.2|423.5|426.21|423.51|425.84|423.14|15
1737332700000|2025-01-20 00:25:00|426.16|423.46|425.11|422.41|426.16|423.46|425.11|422.41|25
1737332710000|2025-01-20 00:25:10|425.12|422.42|425.15|422.45|425.3|422.6|425.12|422.42|13
1737332720000|2025-01-20 00:25:20|425.16|422.46|425.34|422.64|425.34|422.64|425.12|422.42|8
1737332730000|2025-01-20 00:25:30|425.44|422.74|426.64|423.94|426.7|424|425.44|422.74|24
1737332740000|2025-01-20 00:25:40|426.57|423.87|426.32|423.62|426.57|423.87|426.31|423.61|18
1737332750000|2025-01-20 00:25:50|426.31|423.61|427.01|424.31|427.01|424.31|426.31|423.61|19
1737332760000|2025-01-20 00:26:00|426.98|424.28|427.05|424.35|427.05|424.35|426.89|424.19|9
1737332770000|2025-01-20 00:26:10|427.23|424.53|426.92|424.22|427.23|424.53|426.54|423.84|23
1737332780000|2025-01-20 00:26:20|426.91|424.21|426.13|423.43|426.96|424.26|426.13|423.43|22
1737332790000|2025-01-20 00:26:30|426.14|423.44|426.3|423.6|426.3|423.6|425.88|423.18|13
1737332800000|2025-01-20 00:26:40|426.37|423.67|426.1|423.4|426.49|423.79|426.09|423.39|17
1737332810000|2025-01-20 00:26:50|426.11|423.41|426.05|423.35|426.12|423.42|426.01|423.31|15
1737332820000|2025-01-20 00:27:00|426.04|423.34|425.92|423.22|426.04|423.34|425.88|423.18|12
1737332830000|2025-01-20 00:27:10|425.95|423.25|426.23|423.53|426.55|423.85|425.95|423.25|17
1737332840000|2025-01-20 00:27:20|426.24|423.54|425.73|423.03|426.25|423.55|425.67|422.97|14
1737332850000|2025-01-20 00:27:30|425.69|422.99|425.74|423.04|425.75|423.05|425.43|422.73|17
1737332860000|2025-01-20 00:27:40|425.75|423.05|425.39|422.69|425.75|423.05|425.37|422.67|11
1737332870000|2025-01-20 00:27:50|425.37|422.67|425.12|422.42|425.37|422.67|425.05|422.35|16
1737332880000|2025-01-20 00:28:00|425.08|422.38|424.77|422.07|425.08|422.38|424.77|422.07|15
1737332890000|2025-01-20 00:28:10|424.78|422.08|423.91|421.21|424.78|422.08|423.76|421.06|20
1737332900000|2025-01-20 00:28:20|423.87|421.17|424.7|422|424.7|422|423.69|420.99|18
1737332910000|2025-01-20 00:28:30|424.77|422.07|424.2|421.5|424.94|422.24|424.19|421.49|15
1737332920000|2025-01-20 00:28:40|424.19|421.49|423.87|421.17|424.28|421.58|423.87|421.17|13
1737332930000|2025-01-20 00:28:50|423.91|421.21|423.94|421.24|424.02|421.32|423.63|420.93|24
1737332940000|2025-01-20 00:29:00|423.93|421.23|425.03|422.33|425.08|422.38|423.93|421.23|21
1737332950000|2025-01-20 00:29:10|425.02|422.32|424.65|421.95|425.02|422.32|424.65|421.95|13
1737332960000|2025-01-20 00:29:20|424.63|421.93|423.99|421.29|424.63|421.93|423.99|421.29|15
1737332970000|2025-01-20 00:29:30|424|421.3|423.94|421.24|424|421.3|423.94|421.24|8
1737332980000|2025-01-20 00:29:40|423.93|421.23|423.51|420.81|423.93|421.23|423.44|420.74|16
1737332990000|2025-01-20 00:29:50|423.5|420.8|423.71|421.01|423.92|421.22|423.5|420.8|20
1737333000000|2025-01-20 00:30:00|423.7|421|423.13|420.43|423.72|421.02|423.13|420.43|25
1737333010000|2025-01-20 00:30:10|423.12|420.42|422.55|419.85|423.13|420.43|422.52|419.82|21
1737333020000|2025-01-20 00:30:20|422.54|419.84|421.94|419.24|422.57|419.87|421.85|419.15|20
1737333030000|2025-01-20 00:30:30|421.88|419.18|423.61|420.91|423.61|420.91|421.87|419.17|22
1737333040000|2025-01-20 00:30:40|423.35|420.65|423.2|420.5|423.46|420.76|423.17|420.47|18
1737333050000|2025-01-20 00:30:50|423.19|420.49|423.06|420.36|423.22|420.52|423.06|420.36|12
1737333060000|2025-01-20 00:31:00|423.05|420.35|422.45|419.75|423.05|420.35|422.36|419.66|21
1737333070000|2025-01-20 00:31:10|422.52|419.82|422.81|420.11|423.05|420.35|422.33|419.63|21
1737333080000|2025-01-20 00:31:20|422.69|419.99|422.08|419.38|422.69|419.99|422.08|419.38|15
1737333090000|2025-01-20 00:31:30|422.09|419.39|422.29|419.59|422.45|419.75|422.09|419.39|16
1737333100000|2025-01-20 00:31:40|422.22|419.52|421.95|419.25|422.22|419.52|421.93|419.23|21
1737333110000|2025-01-20 00:31:50|421.94|419.24|423.95|421.25|423.95|421.25|421.94|419.24|22
1737333120000|2025-01-20 00:32:00|423.94|421.24|424.07|421.37|424.48|421.78|423.93|421.23|22
1737333130000|2025-01-20 00:32:10|424.09|421.39|424.14|421.44|424.25|421.55|423.83|421.13|21
1737333140000|2025-01-20 00:32:20|424.13|421.43|424.28|421.58|424.58|421.88|424.13|421.43|21
1737333150000|2025-01-20 00:32:30|424.32|421.62|424.75|422.05|424.75|422.05|424.15|421.45|16
1737333160000|2025-01-20 00:32:40|424.54|421.84|425|422.3|425|422.3|424.09|421.39|22
1737333170000|2025-01-20 00:32:50|425.01|422.31|425.25|422.55|425.25|422.55|425.01|422.31|14
1737333180000|2025-01-20 00:33:00|425.26|422.56|425.22|422.52|425.71|423.01|425.22|422.52|19
1737333190000|2025-01-20 00:33:10|425.23|422.53|425.61|422.91|425.67|422.97|425.23|422.53|16
1737333200000|2025-01-20 00:33:20|425.44|422.74|424.63|421.93|425.44|422.74|424.63|421.93|15
1737333210000|2025-01-20 00:33:30|424.51|421.81|424.06|421.36|424.51|421.81|423.95|421.25|19
1737333220000|2025-01-20 00:33:40|424.07|421.37|424.8|422.1|424.8|422.1|424.07|421.37|18
1737333230000|2025-01-20 00:33:50|424.81|422.11|425.09|422.39|425.23|422.53|424.81|422.11|15
1737333240000|2025-01-20 00:34:00|424.88|422.18|424.33|421.63|424.88|422.18|424.33|421.63|18
1737333250000|2025-01-20 00:34:10|424.34|421.64|424.14|421.44|424.39|421.69|424.14|421.44|18
1737333260000|2025-01-20 00:34:20|424.15|421.45|423.84|421.14|424.15|421.45|423.84|421.14|18
1737333270000|2025-01-20 00:34:30|423.82|421.12|423.62|420.92|423.82|421.12|423.15|420.45|26
1737333280000|2025-01-20 00:34:40|423.69|420.99|424.15|421.45|424.27|421.57|423.69|420.99|14
1737333290000|2025-01-20 00:34:50|424.16|421.46|423.25|420.55|424.16|421.46|423.19|420.49|21
1737333300000|2025-01-20 00:35:00|423.24|420.54|422.77|420.07|423.25|420.55|422.76|420.06|25
1737333310000|2025-01-20 00:35:10|422.76|420.06|422.64|419.94|422.76|420.06|422.64|419.94|10
1737333320000|2025-01-20 00:35:20|422.66|419.96|423.31|420.61|423.31|420.61|422.66|419.96|20
1737333330000|2025-01-20 00:35:30|423.3|420.6|423.59|420.89|423.87|421.17|423.3|420.6|14
1737333340000|2025-01-20 00:35:40|423.52|420.82|423.23|420.53|423.63|420.93|423.23|420.53|17
1737333350000|2025-01-20 00:35:50|423.25|420.55|422.92|420.22|423.43|420.73|422.92|420.22|18
1737333360000|2025-01-20 00:36:00|422.93|420.23|422.81|420.11|423.01|420.31|422.81|420.11|14
1737333370000|2025-01-20 00:36:10|422.8|420.1|423.68|420.98|423.69|420.99|422.8|420.1|15
1737333380000|2025-01-20 00:36:20|423.67|420.97|423.71|421.01|423.81|421.11|423.57|420.87|14
1737333390000|2025-01-20 00:36:30|423.66|420.96|423.91|421.21|424.06|421.36|423.63|420.93|13
1737333400000|2025-01-20 00:36:40|423.92|421.22|423.26|420.56|423.95|421.25|423.26|420.56|14
1737333410000|2025-01-20 00:36:50|423.41|420.71|423.5|420.8|423.75|421.05|423.41|420.71|15
1737333420000|2025-01-20 00:37:00|423.4|420.7|423.05|420.35|423.4|420.7|423.05|420.35|13
1737333430000|2025-01-20 00:37:10|423.04|420.34|422.87|420.17|423.04|420.34|422.71|420.01|16
1737333440000|2025-01-20 00:37:20|422.74|420.04|422.29|419.59|422.74|420.04|422.17|419.47|19
1737333450000|2025-01-20 00:37:30|422.3|419.6|421.74|419.04|422.3|419.6|421.6|418.9|19
1737333460000|2025-01-20 00:37:40|421.86|419.16|421.37|418.67|421.86|419.16|421.3|418.6|20
1737333470000|2025-01-20 00:37:50|421.38|418.68|421.94|419.24|422.57|419.87|421.38|418.68|23
1737333480000|2025-01-20 00:38:00|421.93|419.23|421.39|418.69|421.93|419.23|421.39|418.69|15
1737333490000|2025-01-20 00:38:10|421.38|418.68|421.59|418.89|421.67|418.97|421.37|418.67|18
1737333500000|2025-01-20 00:38:20|421.63|418.93|420.56|417.86|421.65|418.95|420.56|417.86|24
1737333510000|2025-01-20 00:38:30|420.55|417.85|420.92|418.22|420.92|418.22|420|417.3|30
1737333520000|2025-01-20 00:38:40|420.77|418.07|420.6|417.9|420.99|418.29|420.6|417.9|25
1737333530000|2025-01-20 00:38:50|420.59|417.89|420.25|417.55|420.59|417.89|420.21|417.51|16
1737333540000|2025-01-20 00:39:00|420.24|417.54|419.82|417.12|420.24|417.54|419.82|417.12|21
1737333550000|2025-01-20 00:39:10|419.8|417.1|419.54|416.84|419.86|417.16|419.54|416.84|20
1737333560000|2025-01-20 00:39:20|419.62|416.92|419.15|416.45|420|417.3|418.96|416.26|20
1737333570000|2025-01-20 00:39:30|419.14|416.44|418.59|415.89|419.14|416.44|418.59|415.89|16
1737333580000|2025-01-20 00:39:40|418.66|415.96|418.37|415.67|418.75|416.05|418.13|415.43|24
1737333590000|2025-01-20 00:39:50|418.45|415.75|419.74|417.04|420.5|417.8|418.45|415.75|34
1737333600000|2025-01-20 00:40:00|419.69|416.99|419.91|417.21|419.94|417.24|419.08|416.38|31
1737333610000|2025-01-20 00:40:10|419.83|417.13|419.24|416.54|419.9|417.2|419.24|416.54|24
1737333620000|2025-01-20 00:40:20|419.13|416.43|419.3|416.6|419.61|416.91|418.92|416.22|23
1737333630000|2025-01-20 00:40:30|419.26|416.56|419.18|416.48|419.29|416.59|418.91|416.21|25
1737333640000|2025-01-20 00:40:40|419.22|416.52|418.77|416.07|419.22|416.52|418.65|415.95|17
1737333650000|2025-01-20 00:40:50|418.69|415.99|418.68|415.98|418.69|415.99|418.42|415.72|15
1737333660000|2025-01-20 00:41:00|418.69|415.99|419.01|416.31|419.01|416.31|418.48|415.78|20
1737333670000|2025-01-20 00:41:10|419.07|416.37|420.3|417.6|420.56|417.86|419.03|416.33|30
1737333680000|2025-01-20 00:41:20|420.36|417.66|420.9|418.2|420.9|418.2|420.25|417.55|26
1737333690000|2025-01-20 00:41:30|421.11|418.41|420.56|417.86|421.3|418.6|420.56|417.86|30
1737333700000|2025-01-20 00:41:40|420.66|417.96|420.82|418.12|421.52|418.82|420.56|417.86|23
1737333710000|2025-01-20 00:41:50|421.05|418.35|421.39|418.69|421.44|418.74|421.05|418.35|17
1737333720000|2025-01-20 00:42:00|421.38|418.68|421.19|418.49|421.38|418.68|420.71|418.01|25
1737333730000|2025-01-20 00:42:10|421.1|418.4|420.52|417.82|421.11|418.41|420.43|417.73|19
1737333740000|2025-01-20 00:42:20|420.53|417.83|421.78|419.08|421.81|419.11|420.53|417.83|23
1737333750000|2025-01-20 00:42:30|421.86|419.16|422.5|419.8|422.55|419.85|421.86|419.16|13
1737333760000|2025-01-20 00:42:40|422.51|419.81|422.54|419.84|422.63|419.93|422.04|419.34|20
1737333770000|2025-01-20 00:42:50|422.55|419.85|422.93|420.23|423|420.3|422.54|419.84|15
1737333780000|2025-01-20 00:43:00|422.98|420.28|423.69|420.99|423.69|420.99|422.98|420.28|15
1737333790000|2025-01-20 00:43:10|423.7|421|423.61|420.91|423.79|421.09|423.35|420.65|19
1737333800000|2025-01-20 00:43:20|423.62|420.92|423.55|420.85|424.01|421.31|423.55|420.85|18
1737333810000|2025-01-20 00:43:30|423.5|420.8|424.22|421.52|424.22|421.52|423.5|420.8|19
1737333820000|2025-01-20 00:43:40|424.18|421.48|424.54|421.84|424.54|421.84|424.18|421.48|19
1737333830000|2025-01-20 00:43:50|424.55|421.85|424|421.3|424.55|421.85|423.62|420.92|24
1737333840000|2025-01-20 00:44:00|424.2|421.5|424.07|421.37|424.31|421.61|424.07|421.37|18
1737333850000|2025-01-20 00:44:10|423.91|421.21|422.6|419.9|423.91|421.21|422.6|419.9|24
1737333860000|2025-01-20 00:44:20|422.61|419.91|422.38|419.68|422.61|419.91|422.34|419.64|11
1737333870000|2025-01-20 00:44:30|422.39|419.69|423.13|420.43|423.13|420.43|422.39|419.69|18
1737333880000|2025-01-20 00:44:40|423.37|420.67|423.7|421|423.7|421|423.01|420.31|24
1737333890000|2025-01-20 00:44:50|423.71|421.01|423.57|420.87|423.73|421.03|423.43|420.73|22
1737333900000|2025-01-20 00:45:00|423.64|420.94|423.21|420.51|423.8|421.1|423.21|420.51|14
1737333910000|2025-01-20 00:45:10|423.09|420.39|422.28|419.58|423.09|420.39|422.28|419.58|18
1737333920000|2025-01-20 00:45:20|422.01|419.31|422.26|419.56|422.29|419.59|421.96|419.26|18
1737333930000|2025-01-20 00:45:30|422.2|419.5|421.59|418.89|422.2|419.5|421.4|418.7|18
1737333940000|2025-01-20 00:45:40|421.72|419.02|421.81|419.11|421.87|419.17|421.52|418.82|18
1737333950000|2025-01-20 00:45:50|421.82|419.12|421.94|419.24|422.15|419.45|421.8|419.1|23
1737333960000|2025-01-20 00:46:00|421.95|419.25|421.19|418.49|421.95|419.25|421.19|418.49|21
1737333970000|2025-01-20 00:46:10|421.2|418.5|420.99|418.29|421.2|418.5|420.83|418.13|21
1737333980000|2025-01-20 00:46:20|420.83|418.13|420.74|418.04|420.97|418.27|420.67|417.97|25
1737333990000|2025-01-20 00:46:30|420.59|417.89|420.54|417.84|420.68|417.98|420.47|417.77|19
1737334000000|2025-01-20 00:46:40|420.46|417.76|420.88|418.18|420.88|418.18|420.18|417.48|20
1737334010000|2025-01-20 00:46:50|420.71|418.01|420.36|417.66|420.79|418.09|420.34|417.64|19
1737334020000|2025-01-20 00:47:00|420.37|417.67|420.06|417.36|420.37|417.67|420.06|417.36|8
1737334030000|2025-01-20 00:47:10|420.05|417.35|420.05|417.35|420.25|417.55|419.93|417.23|9
1737334040000|2025-01-20 00:47:20|420.06|417.36|419.28|416.58|420.07|417.37|419.21|416.51|19
1737334050000|2025-01-20 00:47:30|419.13|416.43|418.53|415.83|419.15|416.45|418.11|415.41|28
1737334060000|2025-01-20 00:47:40|418.46|415.76|419.31|416.61|419.39|416.69|418.46|415.76|30
1737334070000|2025-01-20 00:47:50|419.24|416.54|418.76|416.06|419.24|416.54|418.76|416.06|18
1737334080000|2025-01-20 00:48:00|418.46|415.76|418.96|416.26|419.61|416.91|418.17|415.47|30
1737334090000|2025-01-20 00:48:10|418.88|416.18|418.53|415.83|419.13|416.43|418.53|415.83|28
1737334100000|2025-01-20 00:48:20|418.37|415.67|418|415.3|418.37|415.67|417.99|415.29|20
1737334110000|2025-01-20 00:48:30|417.99|415.29|417.49|414.79|418.07|415.37|417.44|414.74|15
1737334120000|2025-01-20 00:48:40|417.37|414.67|418.69|415.99|418.69|415.99|416.89|414.19|28
1737334130000|2025-01-20 00:48:50|418.76|416.06|418.36|415.66|419.08|416.38|418.28|415.58|24
1737334140000|2025-01-20 00:49:00|418.49|415.79|417.52|414.82|418.5|415.8|417.44|414.74|19
1737334150000|2025-01-20 00:49:10|417.33|414.63|417.51|414.81|417.61|414.91|417.32|414.62|16
1737334160000|2025-01-20 00:49:20|417.52|414.82|417.15|414.45|417.61|414.91|417.11|414.41|18
1737334170000|2025-01-20 00:49:30|417.12|414.42|416.93|414.23|417.14|414.44|416.84|414.14|18
1737334180000|2025-01-20 00:49:40|416.92|414.22|417.13|414.43|417.33|414.63|416.78|414.08|21
1737334190000|2025-01-20 00:49:50|417.16|414.46|416.85|414.15|417.23|414.53|416.79|414.09|16
1737334200000|2025-01-20 00:50:00|416.84|414.14|417.24|414.54|417.25|414.55|416.76|414.06|19
1737334210000|2025-01-20 00:50:10|417.17|414.47|417.79|415.09|417.86|415.16|417.02|414.32|25
1737334220000|2025-01-20 00:50:20|417.78|415.08|420.23|417.53|420.24|417.54|417.78|415.08|31
1737334230000|2025-01-20 00:50:30|420.43|417.73|421.03|418.33|421.13|418.43|420.39|417.69|21
1737334240000|2025-01-20 00:50:40|421.04|418.34|420.33|417.63|421.1|418.4|420.33|417.63|23
1737334250000|2025-01-20 00:50:50|420.59|417.89|421.06|418.36|421.19|418.49|420.59|417.89|16
1737334260000|2025-01-20 00:51:00|421.11|418.41|421.66|418.96|422.23|419.53|421.11|418.41|24
1737334270000|2025-01-20 00:51:10|421.18|418.48|421.96|419.26|421.98|419.28|420.95|418.25|24
1737334280000|2025-01-20 00:51:20|422.12|419.42|422.94|420.24|423.09|420.39|422.12|419.42|20
1737334290000|2025-01-20 00:51:30|423.01|420.31|422.97|420.27|423.01|420.31|422.3|419.6|24
1737334300000|2025-01-20 00:51:40|422.98|420.28|423.5|420.8|423.53|420.83|422.8|420.1|18
1737334310000|2025-01-20 00:51:50|423.48|420.78|422.25|419.55|423.53|420.83|422.24|419.54|17
1737334320000|2025-01-20 00:52:00|422.29|419.59|421.1|418.4|422.29|419.59|421.1|418.4|16
1737334330000|2025-01-20 00:52:10|421.03|418.33|420.38|417.68|421.03|418.33|420.37|417.67|24
1737334340000|2025-01-20 00:52:20|420.37|417.67|420.07|417.37|420.37|417.67|419.97|417.27|17
1737334350000|2025-01-20 00:52:30|420.12|417.42|419.73|417.03|420.29|417.59|419.21|416.51|15
1737334360000|2025-01-20 00:52:40|419.8|417.1|420.16|417.46|420.18|417.48|419.8|417.1|18
1737334370000|2025-01-20 00:52:50|420.17|417.47|420.67|417.97|420.74|418.04|420.17|417.47|19
1737334380000|2025-01-20 00:53:00|420.54|417.84|420.72|418.02|420.8|418.1|420.47|417.77|17
1737334390000|2025-01-20 00:53:10|420.63|417.93|421.19|418.49|421.19|418.49|420.55|417.85|16
1737334400000|2025-01-20 00:53:20|421.14|418.44|420.43|417.73|421.27|418.57|420.42|417.72|18
1737334410000|2025-01-20 00:53:30|420.49|417.79|421.41|418.71|421.41|418.71|420.49|417.79|18
1737334420000|2025-01-20 00:53:40|421.42|418.72|422.13|419.43|422.28|419.58|421.42|418.72|19
1737334430000|2025-01-20 00:53:50|422.01|419.31|422.63|419.93|422.67|419.97|422.01|419.31|15
1737334440000|2025-01-20 00:54:00|422.62|419.92|422.21|419.51|422.62|419.92|421.79|419.09|20
1737334450000|2025-01-20 00:54:10|422.28|419.58|422.42|419.72|422.42|419.72|422.21|419.51|14
1737334460000|2025-01-20 00:54:20|422.48|419.78|421.86|419.16|422.99|420.29|421.86|419.16|27
1737334470000|2025-01-20 00:54:30|421.87|419.17|422.31|419.61|422.56|419.86|421.87|419.17|18
1737334480000|2025-01-20 00:54:40|422.32|419.62|421.12|418.42|422.32|419.62|421.12|418.42|23
1737334490000|2025-01-20 00:54:50|421.11|418.41|420.48|417.78|421.11|418.41|420.37|417.67|14
1737334500000|2025-01-20 00:55:00|420.49|417.79|420.29|417.59|420.5|417.8|420.29|417.59|15
1737334510000|2025-01-20 00:55:10|420.17|417.47|420.17|417.47|420.52|417.82|420.14|417.44|20
1737334520000|2025-01-20 00:55:20|420.04|417.34|419.76|417.06|420.04|417.34|419.68|416.98|17
1737334530000|2025-01-20 00:55:30|419.75|417.05|419.56|416.86|419.75|417.05|419.55|416.85|13
1737334540000|2025-01-20 00:55:40|419.57|416.87|418.88|416.18|419.58|416.88|418.84|416.14|18
1737334550000|2025-01-20 00:55:50|418.95|416.25|419.05|416.35|419.06|416.36|418.95|416.25|16
1737334560000|2025-01-20 00:56:00|419.06|416.36|419.57|416.87|419.57|416.87|418.98|416.28|22
1737334570000|2025-01-20 00:56:10|419.64|416.94|419.81|417.11|419.95|417.25|419.57|416.87|19
1737334580000|2025-01-20 00:56:20|419.73|417.03|419.12|416.42|419.73|417.03|419.11|416.41|16
1737334590000|2025-01-20 00:56:30|419.14|416.44|419.02|416.32|419.14|416.44|418.66|415.96|25
1737334600000|2025-01-20 00:56:40|419.06|416.36|420.39|417.69|420.64|417.94|419.06|416.36|24
1737334610000|2025-01-20 00:56:50|420.33|417.63|420.28|417.58|420.34|417.64|419.95|417.25|17
1737334620000|2025-01-20 00:57:00|420.37|417.67|419.88|417.18|420.37|417.67|419.88|417.18|23
1737334630000|2025-01-20 00:57:10|419.73|417.03|419.12|416.42|419.73|417.03|419.06|416.36|16
1737334640000|2025-01-20 00:57:20|419.1|416.4|419.06|416.36|419.1|416.4|418.83|416.13|19
1737334650000|2025-01-20 00:57:30|419.07|416.37|418.73|416.03|419.09|416.39|418.67|415.97|11
1737334660000|2025-01-20 00:57:40|418.81|416.11|418.85|416.15|418.96|416.26|418.81|416.11|13
1737334670000|2025-01-20 00:57:50|418.84|416.14|418.56|415.86|418.85|416.15|418.54|415.84|7
1737334680000|2025-01-20 00:58:00|418.54|415.84|418.95|416.25|419.26|416.56|418.26|415.56|28
1737334690000|2025-01-20 00:58:10|418.74|416.04|419.19|416.49|419.36|416.66|418.74|416.04|13
1737334700000|2025-01-20 00:58:20|419.11|416.41|418.88|416.18|419.19|416.49|418.55|415.85|21
1737334710000|2025-01-20 00:58:30|418.86|416.16|419|416.3|419.02|416.32|418.5|415.8|17
1737334720000|2025-01-20 00:58:40|418.92|416.22|418.63|415.93|418.94|416.24|418.46|415.76|13
1737334730000|2025-01-20 00:58:50|418.57|415.87|418.18|415.48|418.58|415.88|418.18|415.48|13
1737334740000|2025-01-20 00:59:00|418.17|415.47|417.56|414.86|418.18|415.48|417.42|414.72|13
1737334750000|2025-01-20 00:59:10|417.5|414.8|417.6|414.9|417.8|415.1|417.5|414.8|17
1737334760000|2025-01-20 00:59:20|417.5|414.8|417.82|415.12|417.82|415.12|417.47|414.77|14
1737334770000|2025-01-20 00:59:30|417.95|415.25|417.8|415.1|418.06|415.36|417.26|414.56|22
1737334780000|2025-01-20 00:59:40|417.79|415.09|417.86|415.16|417.86|415.16|417.37|414.67|17
1737334790000|2025-01-20 00:59:50|417.84|415.14|417.7|415|417.84|415.14|417.7|415|10
1737334800000|2025-01-20 01:00:00|417.69|414.99|418.83|416.13|418.83|416.13|417.69|414.99|25
1737334810000|2025-01-20 01:00:10|418.88|416.18|419.11|416.41|419.17|416.47|418.85|416.15|22
1737334820000|2025-01-20 01:00:20|419.12|416.42|419.65|416.95|419.65|416.95|418.97|416.27|11
1737334830000|2025-01-20 01:00:30|419.72|417.02|419.75|417.05|419.77|417.07|419.54|416.84|12
1737334840000|2025-01-20 01:00:40|419.71|417.01|420.1|417.4|420.17|417.47|419.54|416.84|21
1737334850000|2025-01-20 01:00:50|419.95|417.25|419.91|417.21|420.26|417.56|419.79|417.09|20
1737334860000|2025-01-20 01:01:00|419.92|417.22|420.24|417.54|420.65|417.95|419.92|417.22|23
1737334870000|2025-01-20 01:01:10|420.25|417.55|419.39|416.69|420.25|417.55|419.39|416.69|21
1737334880000|2025-01-20 01:01:20|419.24|416.54|419.27|416.57|419.54|416.84|419.24|416.54|20
1737334890000|2025-01-20 01:01:30|419.29|416.59|419.31|416.61|419.47|416.77|419.28|416.58|15
1737334900000|2025-01-20 01:01:40|419.35|416.65|419.4|416.7|419.43|416.73|419.35|416.65|13
1737334910000|2025-01-20 01:01:50|419.54|416.84|420.49|417.79|420.49|417.79|419.53|416.83|17
1737334920000|2025-01-20 01:02:00|420.5|417.8|421.04|418.34|421.04|418.34|420.5|417.8|15
1737334930000|2025-01-20 01:02:10|421.03|418.33|421.15|418.45|421.15|418.45|420.98|418.28|14
1737334940000|2025-01-20 01:02:20|421.16|418.46|421.52|418.82|421.52|418.82|421.16|418.46|13
1737334950000|2025-01-20 01:02:30|421.53|418.83|421.77|419.07|421.86|419.16|421.53|418.83|14
1737334960000|2025-01-20 01:02:40|421.78|419.08|421.76|419.06|422.03|419.33|421.74|419.04|16
1737334970000|2025-01-20 01:02:50|421.77|419.07|422.3|419.6|422.3|419.6|421.77|419.07|16
1737334980000|2025-01-20 01:03:00|422.6|419.9|423.18|420.48|423.24|420.54|422.52|419.82|16
1737334990000|2025-01-20 01:03:10|423.19|420.49|422.42|419.72|423.19|420.49|422|419.3|18
1737335000000|2025-01-20 01:03:20|422.35|419.65|421.98|419.28|422.76|420.06|421.98|419.28|21
1737335010000|2025-01-20 01:03:30|421.84|419.14|420.82|418.12|421.84|419.14|420.78|418.08|20
1737335020000|2025-01-20 01:03:40|420.83|418.13|420.8|418.1|420.83|418.13|420.79|418.09|8
1737335030000|2025-01-20 01:03:50|420.81|418.11|421.16|418.46|421.16|418.46|420.77|418.07|16
1737335040000|2025-01-20 01:04:00|421.1|418.4|421.38|418.68|421.61|418.91|421.1|418.4|18
1737335050000|2025-01-20 01:04:10|421.45|418.75|422|419.3|422|419.3|421.45|418.75|21
1737335060000|2025-01-20 01:04:20|422.01|419.31|421.76|419.06|422.02|419.32|421.37|418.67|20
1737335070000|2025-01-20 01:04:30|421.77|419.07|421.16|418.46|421.77|419.07|421.07|418.37|17
1737335080000|2025-01-20 01:04:40|421|418.3|420.84|418.14|421|418.3|420.75|418.05|11
1737335090000|2025-01-20 01:04:50|420.81|418.11|420.8|418.1|421.01|418.31|420.8|418.1|20
1737335100000|2025-01-20 01:05:00|420.81|418.11|420.52|417.82|420.98|418.28|420.51|417.81|12
1737335110000|2025-01-20 01:05:10|420.45|417.75|420.28|417.58|420.45|417.75|420.28|417.58|17
1737335120000|2025-01-20 01:05:20|420.29|417.59|419.4|416.7|420.29|417.59|419.4|416.7|19
1737335130000|2025-01-20 01:05:30|419.41|416.71|419.36|416.66|419.43|416.73|418.95|416.25|19
1737335140000|2025-01-20 01:05:40|419.35|416.65|418.97|416.27|419.49|416.79|418.96|416.26|23
1737335150000|2025-01-20 01:05:50|418.9|416.2|419.71|417.01|419.74|417.04|418.9|416.2|17
1737335160000|2025-01-20 01:06:00|419.63|416.93|419.56|416.86|419.71|417.01|419.44|416.74|14
1737335170000|2025-01-20 01:06:10|419.57|416.87|419.58|416.88|419.76|417.06|419.57|416.87|14
1737335180000|2025-01-20 01:06:20|419.51|416.81|419.28|416.58|419.51|416.81|419.14|416.44|14
1737335190000|2025-01-20 01:06:30|419.29|416.59|420.6|417.9|420.66|417.96|419.29|416.59|20
1737335200000|2025-01-20 01:06:40|420.54|417.84|420.69|417.99|420.86|418.16|420.53|417.83|14
1737335210000|2025-01-20 01:06:50|420.7|418|420.9|418.2|420.9|418.2|420.7|418|13
1737335220000|2025-01-20 01:07:00|420.91|418.21|420.83|418.13|420.91|418.21|420.25|417.55|24
1737335230000|2025-01-20 01:07:10|420.84|418.14|420.73|418.03|421.04|418.34|420.3|417.6|21
1737335240000|2025-01-20 01:07:20|420.74|418.04|420.9|418.2|420.93|418.23|420.67|417.97|12
1737335250000|2025-01-20 01:07:30|420.93|418.23|422.64|419.94|422.93|420.23|420.93|418.23|22
1737335260000|2025-01-20 01:07:40|422.65|419.95|422.56|419.86|422.67|419.97|422.52|419.82|11
1737335270000|2025-01-20 01:07:50|422.65|419.95|422.05|419.35|422.73|420.03|421.95|419.25|16
1737335280000|2025-01-20 01:08:00|422.17|419.47|422.65|419.95|422.76|420.06|422.17|419.47|23
1737335290000|2025-01-20 01:08:10|422.51|419.81|422.93|420.23|423.05|420.35|422.26|419.56|17
1737335300000|2025-01-20 01:08:20|422.87|420.17|423.11|420.41|423.17|420.47|422.24|419.54|27
1737335310000|2025-01-20 01:08:30|423.17|420.47|423.61|420.91|423.61|420.91|423.17|420.47|14
1737335320000|2025-01-20 01:08:40|423.71|421.01|423.95|421.25|423.95|421.25|423.68|420.98|15
1737335330000|2025-01-20 01:08:50|423.87|421.17|423.94|421.24|423.94|421.24|423.87|421.17|11
1737335340000|2025-01-20 01:09:00|423.95|421.25|423.73|421.03|423.96|421.26|423.26|420.56|20
1737335350000|2025-01-20 01:09:10|423.74|421.04|423.8|421.1|423.9|421.2|423.55|420.85|17
1737335360000|2025-01-20 01:09:20|423.75|421.05|422.29|419.59|423.75|421.05|422.23|419.53|21
1737335370000|2025-01-20 01:09:30|422.38|419.68|422.4|419.7|422.51|419.81|422.22|419.52|17
1737335380000|2025-01-20 01:09:40|422.28|419.58|422.55|419.85|422.6|419.9|422.28|419.58|14
1737335390000|2025-01-20 01:09:50|422.56|419.86|422.3|419.6|422.56|419.86|422.26|419.56|11
1737335400000|2025-01-20 01:10:00|422.43|419.73|423.04|420.34|423.04|420.34|422.42|419.72|15
1737335410000|2025-01-20 01:10:10|423.05|420.35|423.05|420.35|423.18|420.48|422.77|420.07|16
1737335420000|2025-01-20 01:10:20|423.1|420.4|423.77|421.07|423.82|421.12|423.1|420.4|20
1737335430000|2025-01-20 01:10:30|423.78|421.08|422.78|420.08|423.79|421.09|422.5|419.8|22
1737335440000|2025-01-20 01:10:40|422.87|420.17|422.99|420.29|423.16|420.46|422.87|420.17|11
1737335450000|2025-01-20 01:10:50|422.83|420.13|422.03|419.33|422.83|420.13|422.02|419.32|17
1737335460000|2025-01-20 01:11:00|422.01|419.31|422.18|419.48|422.27|419.57|421.73|419.03|14
1737335470000|2025-01-20 01:11:10|422.3|419.6|422.38|419.68|422.6|419.9|422.3|419.6|17
1737335480000|2025-01-20 01:11:20|422.39|419.69|421.9|419.2|422.4|419.7|421.8|419.1|21
1737335490000|2025-01-20 01:11:30|421.98|419.28|422.95|420.25|422.95|420.25|421.91|419.21|19
1737335500000|2025-01-20 01:11:40|422.96|420.26|423.47|420.77|423.47|420.77|422.96|420.26|10
1737335510000|2025-01-20 01:11:50|423.48|420.78|423.52|420.82|423.58|420.88|423.4|420.7|17
1737335520000|2025-01-20 01:12:00|423.53|420.83|423.33|420.63|423.58|420.88|423.33|420.63|14
1737335530000|2025-01-20 01:12:10|423.5|420.8|423.54|420.84|423.54|420.84|423.15|420.45|18
1737335540000|2025-01-20 01:12:20|423.47|420.77|423.32|420.62|423.65|420.95|423.31|420.61|18
1737335550000|2025-01-20 01:12:30|423.15|420.45|422.86|420.16|423.28|420.58|422.68|419.98|16
1737335560000|2025-01-20 01:12:40|422.92|420.22|423.47|420.77|423.56|420.86|422.92|420.22|17
1737335570000|2025-01-20 01:12:50|423.48|420.78|423.57|420.87|423.91|421.21|423.12|420.42|19
1737335580000|2025-01-20 01:13:00|423.61|420.91|425.44|422.74|425.44|422.74|423.61|420.91|28
1737335590000|2025-01-20 01:13:10|425.43|422.73|423.64|420.94|425.43|422.73|423.64|420.94|34
1737335600000|2025-01-20 01:13:20|423.72|421.02|423.07|420.37|423.92|421.22|423.07|420.37|19
1737335610000|2025-01-20 01:13:30|423.08|420.38|423.22|420.52|423.22|420.52|423.02|420.32|15
1737335620000|2025-01-20 01:13:40|423.19|420.49|423.6|420.9|423.71|421.01|423.18|420.48|12
1737335630000|2025-01-20 01:13:50|423.61|420.91|422.99|420.29|423.61|420.91|422.99|420.29|10
1737335640000|2025-01-20 01:14:00|422.98|420.28|422.48|419.78|422.98|420.28|422.47|419.77|10
1737335650000|2025-01-20 01:14:10|422.46|419.76|423.18|420.48|423.19|420.49|422.28|419.58|19
1737335660000|2025-01-20 01:14:20|423.12|420.42|422.77|420.07|423.12|420.42|422.76|420.06|13
1737335670000|2025-01-20 01:14:30|422.76|420.06|422.41|419.71|422.76|420.06|422.27|419.57|17
1737335680000|2025-01-20 01:14:40|422.4|419.7|421.99|419.29|422.41|419.71|421.95|419.25|16
1737335690000|2025-01-20 01:14:50|422.09|419.39|423.55|420.85|423.55|420.85|422.09|419.39|20
1737335700000|2025-01-20 01:15:00|423.54|420.84|423.37|420.67|423.54|420.84|423.14|420.44|14
1737335710000|2025-01-20 01:15:10|423.38|420.68|423.84|421.14|423.84|421.14|423.38|420.68|11
1737335720000|2025-01-20 01:15:20|424.06|421.36|423.79|421.09|424.36|421.66|423.63|420.93|17
1737335730000|2025-01-20 01:15:30|423.78|421.08|424.26|421.56|424.26|421.56|423.61|420.91|17
1737335740000|2025-01-20 01:15:40|424.27|421.57|423.71|421.01|424.27|421.57|423.64|420.94|10
1737335750000|2025-01-20 01:15:50|423.78|421.08|424.36|421.66|424.53|421.83|423.78|421.08|16
1737335760000|2025-01-20 01:16:00|424.32|421.62|423.62|420.92|424.32|421.62|423.55|420.85|22
1737335770000|2025-01-20 01:16:10|423.63|420.93|423.01|420.31|423.63|420.93|423.01|420.31|17
1737335780000|2025-01-20 01:16:20|423|420.3|422.83|420.13|423|420.3|422.72|420.02|20
1737335790000|2025-01-20 01:16:30|422.8|420.1|422.74|420.04|422.97|420.27|422.74|420.04|13
1737335800000|2025-01-20 01:16:40|422.73|420.03|421.88|419.18|422.73|420.03|421.88|419.18|21
1737335810000|2025-01-20 01:16:50|421.87|419.17|422.21|419.51|422.26|419.56|421.82|419.12|21
1737335820000|2025-01-20 01:17:00|422.2|419.5|422.2|419.5|422.24|419.54|421.77|419.07|19
1737335830000|2025-01-20 01:17:10|422.14|419.44|421.89|419.19|422.2|419.5|421.89|419.19|18
1737335840000|2025-01-20 01:17:20|421.83|419.13|421.21|418.51|421.83|419.13|421.21|418.51|20
1737335850000|2025-01-20 01:17:30|421.27|418.57|422.39|419.69|422.61|419.91|421.27|418.57|19
1737335860000|2025-01-20 01:17:40|422.34|419.64|422.09|419.39|422.34|419.64|422.04|419.34|9
1737335870000|2025-01-20 01:17:50|422.08|419.38|421.6|418.9|422.08|419.38|421.51|418.81|13
1737335880000|2025-01-20 01:18:00|421.59|418.89|422.18|419.48|422.18|419.48|421.38|418.68|19
1737335890000|2025-01-20 01:18:10|422.02|419.32|421.64|418.94|422.08|419.38|421.61|418.91|19
1737335900000|2025-01-20 01:18:20|421.63|418.93|421.36|418.66|421.63|418.93|421.18|418.48|20
1737335910000|2025-01-20 01:18:30|421.4|418.7|421.35|418.65|421.48|418.78|421.34|418.64|8
1737335920000|2025-01-20 01:18:40|421.39|418.69|422.58|419.88|422.58|419.88|421.39|418.69|19
1737335930000|2025-01-20 01:18:50|422.59|419.89|423.31|420.61|423.31|420.61|422.59|419.89|16
1737335940000|2025-01-20 01:19:00|423.35|420.65|423.24|420.54|423.55|420.85|423.15|420.45|11
1737335950000|2025-01-20 01:19:10|423.25|420.55|423.31|420.61|423.49|420.79|423.01|420.31|22
1737335960000|2025-01-20 01:19:20|423.37|420.67|423.26|420.56|423.62|420.92|423.26|420.56|19
1737335970000|2025-01-20 01:19:30|423.19|420.49|423.54|420.84|423.55|420.85|422.85|420.15|20
1737335980000|2025-01-20 01:19:40|423.31|420.61|422.4|419.7|423.31|420.61|422.33|419.63|18
1737335990000|2025-01-20 01:19:50|422.41|419.71|422.68|419.98|422.78|420.08|422.39|419.69|20
1737336000000|2025-01-20 01:20:00|422.69|419.99|422.05|419.35|422.69|419.99|422.05|419.35|12
1737336010000|2025-01-20 01:20:10|422|419.3|421.72|419.02|422|419.3|421.57|418.87|13
1737336020000|2025-01-20 01:20:20|421.73|419.03|421.5|418.8|422.01|419.31|421.5|418.8|16
1737336030000|2025-01-20 01:20:30|421.47|418.77|422.36|419.66|422.36|419.66|421.16|418.46|23
1737336040000|2025-01-20 01:20:40|422.29|419.59|421.81|419.11|422.3|419.6|421.8|419.1|15
1737336050000|2025-01-20 01:20:50|421.75|419.05|421.55|418.85|421.75|419.05|421.55|418.85|9
1737336060000|2025-01-20 01:21:00|421.47|418.77|420.71|418.01|421.47|418.77|420.71|418.01|22
1737336070000|2025-01-20 01:21:10|420.37|417.67|420.53|417.83|420.6|417.9|419.91|417.21|17
1737336080000|2025-01-20 01:21:20|420.52|417.82|421.76|419.06|421.76|419.06|420.24|417.54|24
1737336090000|2025-01-20 01:21:30|421.86|419.16|421.95|419.25|422.34|419.64|421.86|419.16|18
1737336100000|2025-01-20 01:21:40|421.94|419.24|421.69|418.99|421.94|419.24|421.63|418.93|16
1737336110000|2025-01-20 01:21:50|421.7|419|421.55|418.85|421.7|419|421.43|418.73|16
1737336120000|2025-01-20 01:22:00|421.56|418.86|421.22|418.52|421.62|418.92|421.22|418.52|15
1737336130000|2025-01-20 01:22:10|421.14|418.44|421.15|418.45|421.18|418.48|421.09|418.39|16
1737336140000|2025-01-20 01:22:20|421.14|418.44|421.15|418.45|421.15|418.45|420.84|418.14|14
1737336150000|2025-01-20 01:22:30|421.13|418.43|421.4|418.7|421.4|418.7|420.84|418.14|17
1737336160000|2025-01-20 01:22:40|421.53|418.83|421.95|419.25|421.95|419.25|421.53|418.83|14
1737336170000|2025-01-20 01:22:50|421.93|419.23|422.47|419.77|422.48|419.78|421.84|419.14|18
1737336180000|2025-01-20 01:23:00|422.48|419.78|422.51|419.81|422.51|419.81|421.71|419.01|22
1737336190000|2025-01-20 01:23:10|422.57|419.87|422.39|419.69|422.83|420.13|422.38|419.68|19
1737336200000|2025-01-20 01:23:20|422.46|419.76|422.71|420.01|422.8|420.1|422.46|419.76|17
1737336210000|2025-01-20 01:23:30|422.48|419.78|422.72|420.02|422.75|420.05|421.99|419.29|27
1737336220000|2025-01-20 01:23:40|422.73|420.03|422.26|419.56|422.78|420.08|421.92|419.22|20
1737336230000|2025-01-20 01:23:50|422.27|419.57|422.79|420.09|422.93|420.23|422.27|419.57|24
1737336240000|2025-01-20 01:24:00|422.8|420.1|421.83|419.13|422.8|420.1|421.74|419.04|25
1737336250000|2025-01-20 01:24:10|421.74|419.04|421.69|418.99|421.74|419.04|421.66|418.96|8
1737336260000|2025-01-20 01:24:20|421.7|419|421.33|418.63|421.7|419|421.33|418.63|18
1737336270000|2025-01-20 01:24:30|421.23|418.53|421.25|418.55|421.6|418.9|421.23|418.53|14
1737336280000|2025-01-20 01:24:40|421.26|418.56|422|419.3|422|419.3|421.26|418.56|14
1737336290000|2025-01-20 01:24:50|422.09|419.39|422.42|419.72|422.6|419.9|422.09|419.39|18
1737336300000|2025-01-20 01:25:00|422.4|419.7|422.61|419.91|422.67|419.97|422.4|419.7|12
1737336310000|2025-01-20 01:25:10|422.68|419.98|422.52|419.82|422.85|420.15|422.27|419.57|18
1737336320000|2025-01-20 01:25:20|422.62|419.92|422.23|419.53|422.7|420|422.23|419.53|15
1737336330000|2025-01-20 01:25:30|422.13|419.43|422|419.3|422.13|419.43|422|419.3|10
1737336340000|2025-01-20 01:25:40|421.94|419.24|421.66|418.96|421.96|419.26|421.59|418.89|14
1737336350000|2025-01-20 01:25:50|421.59|418.89|421.44|418.74|421.97|419.27|421.4|418.7|24
1737336360000|2025-01-20 01:26:00|421.45|418.75|421.26|418.56|421.45|418.75|421.25|418.55|11
1737336370000|2025-01-20 01:26:10|421.29|418.59|422.25|419.55|422.25|419.55|421.29|418.59|20
1737336380000|2025-01-20 01:26:20|422.29|419.59|422.85|420.15|422.85|420.15|422.29|419.59|18
1737336390000|2025-01-20 01:26:30|422.79|420.09|422.84|420.14|422.9|420.2|422.56|419.86|17
1737336400000|2025-01-20 01:26:40|422.67|419.97|423|420.3|423.12|420.42|422.53|419.83|17
1737336410000|2025-01-20 01:26:50|422.81|420.11|422.85|420.15|423.03|420.33|422.43|419.73|25
1737336420000|2025-01-20 01:27:00|422.68|419.98|422.06|419.36|422.8|420.1|422.05|419.35|21
1737336430000|2025-01-20 01:27:10|422.05|419.35|421.61|418.91|422.05|419.35|421.61|418.91|14
1737336440000|2025-01-20 01:27:20|421.62|418.92|422.19|419.49|422.27|419.57|421.62|418.92|18
1737336450000|2025-01-20 01:27:30|422.2|419.5|422.38|419.68|422.38|419.68|422.18|419.48|24
1737336460000|2025-01-20 01:27:40|422.39|419.69|422.47|419.77|422.61|419.91|422.24|419.54|17
1737336470000|2025-01-20 01:27:50|422.48|419.78|422.88|420.18|422.88|420.18|422.48|419.78|14
1737336480000|2025-01-20 01:28:00|422.89|420.19|422.56|419.86|422.89|420.19|422.04|419.34|23
1737336490000|2025-01-20 01:28:10|422.57|419.87|422.88|420.18|422.88|420.18|422.27|419.57|23
1737336500000|2025-01-20 01:28:20|422.89|420.19|423.15|420.45|423.15|420.45|422.68|419.98|16
1737336510000|2025-01-20 01:28:30|423.1|420.4|422.7|420|423.14|420.44|422.39|419.69|21
1737336520000|2025-01-20 01:28:40|422.82|420.12|422.51|419.81|423.1|420.4|422.38|419.68|20
1737336530000|2025-01-20 01:28:50|422.52|419.82|423.1|420.4|423.25|420.55|422.52|419.82|26
1737336540000|2025-01-20 01:29:00|423|420.3|422.51|419.81|423.07|420.37|422.46|419.76|19
1737336550000|2025-01-20 01:29:10|422.52|419.82|423.17|420.47|423.18|420.48|422.42|419.72|17
1737336560000|2025-01-20 01:29:20|423.12|420.42|422.97|420.27|423.23|420.53|422.97|420.27|11
1737336570000|2025-01-20 01:29:30|422.96|420.26|422.25|419.55|422.96|420.26|422.21|419.51|25
1737336580000|2025-01-20 01:29:40|422.26|419.56|422.18|419.48|422.44|419.74|422.13|419.43|16
1737336590000|2025-01-20 01:29:50|422.11|419.41|421.72|419.02|422.11|419.41|421.61|418.91|21
1737336600000|2025-01-20 01:30:00|421.73|419.03|421.98|419.28|421.98|419.28|421.27|418.57|21
1737336610000|2025-01-20 01:30:10|422.05|419.35|421.76|419.06|422.2|419.5|421.74|419.04|19
1737336620000|2025-01-20 01:30:20|421.77|419.07|422.15|419.45|422.15|419.45|421.34|418.64|16
1737336630000|2025-01-20 01:30:30|422|419.3|421.59|418.89|422.07|419.37|421.58|418.88|15
1737336640000|2025-01-20 01:30:40|421.58|418.88|422.96|420.26|422.96|420.26|421.53|418.83|26
1737336650000|2025-01-20 01:30:50|422.98|420.28|422.94|420.24|423.24|420.54|422.8|420.1|25
1737336660000|2025-01-20 01:31:00|423.01|420.31|423.36|420.66|423.36|420.66|422.96|420.26|17
1737336670000|2025-01-20 01:31:10|423.37|420.67|422.43|419.73|423.37|420.67|422.41|419.71|15
1737336680000|2025-01-20 01:31:20|422.5|419.8|422.91|420.21|423.2|420.5|422.5|419.8|18
1737336690000|2025-01-20 01:31:30|422.9|420.2|423.1|420.4|423.1|420.4|422.51|419.81|15
1737336700000|2025-01-20 01:31:40|423.11|420.41|422.44|419.74|423.17|420.47|422.44|419.74|13
1737336710000|2025-01-20 01:31:50|422.37|419.67|422|419.3|422.38|419.68|421.77|419.07|19
1737336720000|2025-01-20 01:32:00|421.97|419.27|421.25|418.55|421.97|419.27|421.24|418.54|20
1737336730000|2025-01-20 01:32:10|421.18|418.48|421.69|418.99|421.89|419.19|421.18|418.48|19
1737336740000|2025-01-20 01:32:20|421.56|418.86|421.38|418.68|421.61|418.91|421.38|418.68|17
1737336750000|2025-01-20 01:32:30|421.32|418.62|421.98|419.28|421.98|419.28|420.98|418.28|19
1737336760000|2025-01-20 01:32:40|421.92|419.22|421.92|419.22|421.93|419.23|421.77|419.07|11
1737336770000|2025-01-20 01:32:50|421.93|419.23|423.04|420.34|423.14|420.44|421.93|419.23|26
1737336780000|2025-01-20 01:33:00|422.98|420.28|422.88|420.18|422.98|420.28|422.56|419.86|18
1737336790000|2025-01-20 01:33:10|422.97|420.27|423.32|420.62|423.37|420.67|422.78|420.08|17
1737336800000|2025-01-20 01:33:20|423.24|420.54|423.5|420.8|423.5|420.8|422.61|419.91|19
1737336810000|2025-01-20 01:33:30|423.51|420.81|423.4|420.7|423.86|421.16|423.25|420.55|13
1737336820000|2025-01-20 01:33:40|423.39|420.69|423.64|420.94|423.77|421.07|423.37|420.67|16
1737336830000|2025-01-20 01:33:50|423.63|420.93|423.58|420.88|423.63|420.93|422.86|420.16|19
1737336840000|2025-01-20 01:34:00|423.67|420.97|423.69|420.99|423.98|421.28|423.67|420.97|20
1737336850000|2025-01-20 01:34:10|423.7|421|423.37|420.67|423.86|421.16|423.37|420.67|15
1737336860000|2025-01-20 01:34:20|423.36|420.66|424.05|421.35|424.05|421.35|423.36|420.66|19
1737336870000|2025-01-20 01:34:30|424.06|421.36|423.41|420.71|424.31|421.61|423.34|420.64|15
1737336880000|2025-01-20 01:34:40|423.54|420.84|424.32|421.62|424.33|421.63|423.47|420.77|15
1737336890000|2025-01-20 01:34:50|424.19|421.49|423.85|421.15|424.19|421.49|423.53|420.83|15
1737336900000|2025-01-20 01:35:00|423.9|421.2|424.29|421.59|424.29|421.59|423.9|421.2|18
1737336910000|2025-01-20 01:35:10|424.36|421.66|424.09|421.39|424.36|421.66|423.68|420.98|19
1737336920000|2025-01-20 01:35:20|424.16|421.46|424.44|421.74|424.73|422.03|424.16|421.46|12
1737336930000|2025-01-20 01:35:30|424.55|421.85|424.9|422.2|424.98|422.28|424.55|421.85|16
1737336940000|2025-01-20 01:35:40|424.91|422.21|424.99|422.29|424.99|422.29|424.33|421.63|19
1737336950000|2025-01-20 01:35:50|424.98|422.28|425.23|422.53|425.3|422.6|424.98|422.28|14
1737336960000|2025-01-20 01:36:00|425.39|422.69|425.08|422.38|425.43|422.73|424.94|422.24|21
1737336970000|2025-01-20 01:36:10|425.09|422.39|425.1|422.4|425.48|422.78|425.09|422.39|19
1737336980000|2025-01-20 01:36:20|425.11|422.41|425.36|422.66|425.36|422.66|424.81|422.11|21
1737336990000|2025-01-20 01:36:30|425.42|422.72|425.6|422.9|425.6|422.9|425.41|422.71|9
1737337000000|2025-01-20 01:36:40|425.61|422.91|425.71|423.01|425.71|423.01|425.59|422.89|12
1737337010000|2025-01-20 01:36:50|425.72|423.02|425.02|422.32|425.74|423.04|424.88|422.18|20
1737337020000|2025-01-20 01:37:00|424.96|422.26|425.39|422.69|425.39|422.69|424.93|422.23|12
1737337030000|2025-01-20 01:37:10|425.38|422.68|425.53|422.83|425.53|422.83|425.38|422.68|11
1737337040000|2025-01-20 01:37:20|425.59|422.89|425.75|423.05|425.75|423.05|425.58|422.88|18
1737337050000|2025-01-20 01:37:30|425.76|423.06|426.19|423.49|426.22|423.52|425.7|423|13
1737337060000|2025-01-20 01:37:40|426.18|423.48|426.13|423.43|426.18|423.48|426.13|423.43|2
1737337070000|2025-01-20 01:37:50|426.23|423.53|426.29|423.59|426.29|423.59|426.23|423.53|7
1737337080000|2025-01-20 01:38:00|426.3|423.6|426.44|423.74|426.51|423.81|426.3|423.6|15
1737337090000|2025-01-20 01:38:10|426.43|423.73|426.19|423.49|426.43|423.73|426.14|423.44|11
1737337100000|2025-01-20 01:38:20|426.14|423.44|426.27|423.57|426.28|423.58|426.13|423.43|13
1737337110000|2025-01-20 01:38:30|426.28|423.58|426.37|423.67|426.37|423.67|426.19|423.49|9
1737337120000|2025-01-20 01:38:40|426.35|423.65|426.4|423.7|426.45|423.75|426.35|423.65|18
1737337130000|2025-01-20 01:38:50|426.39|423.69|426.34|423.64|426.42|423.72|426.33|423.63|11
1737337140000|2025-01-20 01:39:00|426.21|423.51|426.01|423.31|426.22|423.52|425.96|423.26|13
1737337150000|2025-01-20 01:39:10|426|423.3|425.66|422.96|426|423.3|425.66|422.96|19
1737337160000|2025-01-20 01:39:20|425.67|422.97|425.42|422.72|425.76|423.06|425.41|422.71|21
1737337170000|2025-01-20 01:39:30|425.41|422.71|425.38|422.68|425.49|422.79|425.29|422.59|20
1737337180000|2025-01-20 01:39:40|425.31|422.61|425.11|422.41|425.32|422.62|425.11|422.41|18
1737337190000|2025-01-20 01:39:50|425.12|422.42|424.95|422.25|425.12|422.42|424.93|422.23|14
1737337200000|2025-01-20 01:40:00|424.96|422.26|424.86|422.16|424.96|422.26|424.78|422.08|21
1737337210000|2025-01-20 01:40:10|425.07|422.37|425.41|422.71|425.44|422.74|424.8|422.1|22
1737337220000|2025-01-20 01:40:20|425.36|422.66|425.26|422.56|425.37|422.67|425.19|422.49|12
1737337230000|2025-01-20 01:40:30|425.25|422.55|425.13|422.43|425.25|422.55|425.04|422.34|17
1737337240000|2025-01-20 01:40:40|425.07|422.37|425.1|422.4|425.17|422.47|424.97|422.27|15
1737337250000|2025-01-20 01:40:50|425.03|422.33|425.02|422.32|425.03|422.33|424.87|422.17|19
1737337260000|2025-01-20 01:41:00|424.96|422.26|424.79|422.09|424.96|422.26|424.79|422.09|13
1737337270000|2025-01-20 01:41:10|424.8|422.1|425.2|422.5|425.2|422.5|424.8|422.1|16
1737337280000|2025-01-20 01:41:20|425.22|422.52|425.08|422.38|425.23|422.53|425.08|422.38|12
1737337290000|2025-01-20 01:41:30|425.07|422.37|424.96|422.26|425.13|422.43|424.95|422.25|6
1737337300000|2025-01-20 01:41:40|424.97|422.27|425.01|422.31|425.02|422.32|424.96|422.26|5
1737337310000|2025-01-20 01:41:50|424.87|422.17|424.76|422.06|424.91|422.21|424.76|422.06|13
1737337320000|2025-01-20 01:42:00|424.75|422.05|424.33|421.63|424.75|422.05|424.33|421.63|22
1737337330000|2025-01-20 01:42:10|424.34|421.64|424.23|421.53|424.44|421.74|424.23|421.53|12
1737337340000|2025-01-20 01:42:20|424.22|421.52|423.84|421.14|424.27|421.57|423.84|421.14|20
1737337350000|2025-01-20 01:42:30|423.83|421.13|424.35|421.65|424.41|421.71|423.81|421.11|21
1737337360000|2025-01-20 01:42:40|424.19|421.49|424|421.3|424.32|421.62|424|421.3|12
1737337370000|2025-01-20 01:42:50|423.99|421.29|423.96|421.26|423.99|421.29|423.85|421.15|8
1737337380000|2025-01-20 01:43:00|423.95|421.25|423.88|421.18|423.96|421.26|423.88|421.18|18
1737337390000|2025-01-20 01:43:10|423.82|421.12|423.69|420.99|423.83|421.13|423.69|420.99|17
1737337400000|2025-01-20 01:43:20|423.7|421|423.66|420.96|423.75|421.05|423.63|420.93|16
1737337410000|2025-01-20 01:43:30|423.67|420.97|423.34|420.64|423.67|420.97|423.34|420.64|25
1737337420000|2025-01-20 01:43:40|423.33|420.63|423.06|420.36|423.37|420.67|422.88|420.18|18
1737337430000|2025-01-20 01:43:50|423.05|420.35|423.03|420.33|423.06|420.36|423.03|420.33|9
1737337440000|2025-01-20 01:44:00|423.02|420.32|422.99|420.29|423.12|420.42|422.98|420.28|16
1737337450000|2025-01-20 01:44:10|422.94|420.24|422.67|419.97|422.94|420.24|422.66|419.96|20
1737337460000|2025-01-20 01:44:20|422.66|419.96|422.47|419.77|422.66|419.96|422.42|419.72|15
1737337470000|2025-01-20 01:44:30|422.45|419.75|422.09|419.39|422.45|419.75|422.09|419.39|20
1737337480000|2025-01-20 01:44:40|422.1|419.4|422|419.3|422.22|419.52|422|419.3|13
1737337490000|2025-01-20 01:44:50|421.99|419.29|422.47|419.77|422.52|419.82|421.98|419.28|16
1737337500000|2025-01-20 01:45:00|422.46|419.76|422.15|419.45|422.46|419.76|422.13|419.43|18
1737337510000|2025-01-20 01:45:10|422.05|419.35|422.02|419.32|422.05|419.35|422.02|419.32|8
1737337520000|2025-01-20 01:45:20|422.03|419.33|421.87|419.17|422.04|419.34|421.86|419.16|10
1737337530000|2025-01-20 01:45:30|421.88|419.18|421.81|419.11|421.91|419.21|421.81|419.11|17
1737337540000|2025-01-20 01:45:40|421.8|419.1|422.27|419.57|422.39|419.69|421.8|419.1|15
1737337550000|2025-01-20 01:45:50|422.31|419.61|422.4|419.7|422.45|419.75|422.3|419.6|14
1737337560000|2025-01-20 01:46:00|422.39|419.69|422.73|420.03|422.78|420.08|422.39|419.69|15
1737337570000|2025-01-20 01:46:10|422.67|419.97|422.68|419.98|422.84|420.14|422.66|419.96|11
1737337580000|2025-01-20 01:46:20|422.67|419.97|422.52|419.82|422.67|419.97|422.47|419.77|11
1737337590000|2025-01-20 01:46:30|422.51|419.81|422.26|419.56|422.51|419.81|422.22|419.52|14
1737337600000|2025-01-20 01:46:40|422.22|419.52|422.17|419.47|422.36|419.66|422.17|419.47|17
1737337610000|2025-01-20 01:46:50|422.16|419.46|422.11|419.41|422.16|419.46|422.09|419.39|10
1737337620000|2025-01-20 01:47:00|421.98|419.28|421.94|419.24|422.01|419.31|421.94|419.24|8
1737337630000|2025-01-20 01:47:10|421.95|419.25|422.06|419.36|422.06|419.36|421.9|419.2|10
1737337640000|2025-01-20 01:47:20|422.05|419.35|422.53|419.83|422.53|419.83|422.05|419.35|13
1737337650000|2025-01-20 01:47:30|422.51|419.81|422.52|419.82|422.57|419.87|422.51|419.81|19
1737337660000|2025-01-20 01:47:40|422.53|419.83|423.43|420.73|423.43|420.73|422.53|419.83|21
1737337670000|2025-01-20 01:47:50|423.44|420.74|423.84|421.14|423.84|421.14|423.3|420.6|12
1737337680000|2025-01-20 01:48:00|423.83|421.13|423.43|420.73|423.83|421.13|423.41|420.71|12
1737337690000|2025-01-20 01:48:10|423.41|420.71|423.18|420.48|423.41|420.71|423.17|420.47|11
1737337700000|2025-01-20 01:48:20|423.16|420.46|423|420.3|423.29|420.59|423|420.3|16
1737337710000|2025-01-20 01:48:30|423.01|420.31|423.24|420.54|423.28|420.58|423|420.3|11
1737337720000|2025-01-20 01:48:40|423.23|420.53|423.04|420.34|423.23|420.53|423.03|420.33|11
1737337730000|2025-01-20 01:48:50|423.05|420.35|423.06|420.36|423.1|420.4|423.04|420.34|8
1737337740000|2025-01-20 01:49:00|423.07|420.37|423.25|420.55|423.25|420.55|422.92|420.22|15
1737337750000|2025-01-20 01:49:10|423.27|420.57|423.28|420.58|423.32|420.62|423.22|420.52|12
1737337760000|2025-01-20 01:49:20|423.27|420.57|423.3|420.6|423.43|420.73|423.27|420.57|13
1737337770000|2025-01-20 01:49:30|423.28|420.58|422.88|420.18|423.28|420.58|422.88|420.18|18
1737337780000|2025-01-20 01:49:40|422.87|420.17|422.62|419.92|422.87|420.17|422.62|419.92|14
1737337790000|2025-01-20 01:49:50|422.51|419.81|422.35|419.65|422.51|419.81|422.31|419.61|18
1737337800000|2025-01-20 01:50:00|422.39|419.69|422.24|419.54|422.5|419.8|422.24|419.54|11
1737337810000|2025-01-20 01:50:10|422.3|419.6|421.92|419.22|422.3|419.6|421.92|419.22|12
1737337820000|2025-01-20 01:50:20|421.91|419.21|421.77|419.07|421.92|419.22|421.77|419.07|17
1737337830000|2025-01-20 01:50:30|421.76|419.06|421.72|419.02|421.76|419.06|421.71|419.01|11
1737337840000|2025-01-20 01:50:40|421.69|418.99|421.32|418.62|421.69|418.99|421.24|418.54|15
1737337850000|2025-01-20 01:50:50|421.22|418.52|421.29|418.59|421.43|418.73|421.21|418.51|16
1737337860000|2025-01-20 01:51:00|421.32|418.62|421.15|418.45|421.33|418.63|421.14|418.44|22
1737337870000|2025-01-20 01:51:10|421.14|418.44|420.98|418.28|421.25|418.55|420.86|418.16|17
1737337880000|2025-01-20 01:51:20|421.02|418.32|420.78|418.08|421.02|418.32|420.78|418.08|17
1737337890000|2025-01-20 01:51:30|420.79|418.09|420.67|417.97|420.82|418.12|420.67|417.97|14
1737337900000|2025-01-20 01:51:40|420.66|417.96|420.59|417.89|420.77|418.07|420.59|417.89|15
1737337910000|2025-01-20 01:51:50|420.62|417.92|420.55|417.85|420.63|417.93|420.55|417.85|10
1737337920000|2025-01-20 01:52:00|420.53|417.83|420.43|417.73|420.53|417.83|420.42|417.72|10
1737337930000|2025-01-20 01:52:10|420.41|417.71|420.44|417.74|420.46|417.76|420.39|417.69|15
1737337940000|2025-01-20 01:52:20|420.49|417.79|420.96|418.26|420.96|418.26|420.49|417.79|15
1737337950000|2025-01-20 01:52:30|420.97|418.27|421.73|419.03|421.74|419.04|420.97|418.27|15
1737337960000|2025-01-20 01:52:40|421.78|419.08|422.31|419.61|422.31|419.61|421.78|419.08|12
1737337970000|2025-01-20 01:52:50|422.32|419.62|422.21|419.51|422.38|419.68|422.2|419.5|10
1737337980000|2025-01-20 01:53:00|422.24|419.54|422.19|419.49|422.29|419.59|422.19|419.49|17
1737337990000|2025-01-20 01:53:10|422.2|419.5|422.26|419.56|422.28|419.58|422.19|419.49|13
1737338000000|2025-01-20 01:53:20|422.2|419.5|421.89|419.19|422.2|419.5|421.86|419.16|13
1737338010000|2025-01-20 01:53:30|421.9|419.2|421.71|419.01|421.91|419.21|421.71|419.01|17
1737338020000|2025-01-20 01:53:40|421.7|419|421.62|418.92|421.7|419|421.44|418.74|15
1737338030000|2025-01-20 01:53:50|421.61|418.91|421.57|418.87|421.63|418.93|421.56|418.86|14
1737338040000|2025-01-20 01:54:00|421.56|418.86|421.51|418.81|421.58|418.88|421.51|418.81|13
1737338050000|2025-01-20 01:54:10|421.5|418.8|421.39|418.69|421.5|418.8|421.39|418.69|5
1737338060000|2025-01-20 01:54:20|421.42|418.72|421.32|418.62|421.53|418.83|421.18|418.48|18
1737338070000|2025-01-20 01:54:30|421.36|418.66|421.51|418.81|421.52|418.82|421.36|418.66|9
1737338080000|2025-01-20 01:54:40|421.52|418.82|421.51|418.81|421.52|418.82|421.5|418.8|8
1737338090000|2025-01-20 01:54:50|421.52|418.82|421.78|419.08|421.78|419.08|421.51|418.81|9
1737338100000|2025-01-20 01:55:00|421.8|419.1|421.71|419.01|421.8|419.1|421.71|419.01|11
1737338110000|2025-01-20 01:55:10|421.72|419.02|422.04|419.34|422.04|419.34|421.7|419|17
1737338120000|2025-01-20 01:55:20|422.18|419.48|422.21|419.51|422.22|419.52|422.12|419.42|10
1737338130000|2025-01-20 01:55:30|422.2|419.5|421.92|419.22|422.2|419.5|421.92|419.22|13
1737338140000|2025-01-20 01:55:40|421.91|419.21|422.04|419.34|422.04|419.34|421.87|419.17|11
1737338150000|2025-01-20 01:55:50|422.08|419.38|422.02|419.32|422.14|419.44|422.02|419.32|9
1737338160000|2025-01-20 01:56:00|422.01|419.31|421.96|419.26|422.01|419.31|421.96|419.26|12
1737338170000|2025-01-20 01:56:10|421.95|419.25|422|419.3|422.01|419.31|421.92|419.22|9
1737338180000|2025-01-20 01:56:20|421.95|419.25|421.82|419.12|422|419.3|421.82|419.12|14
1737338190000|2025-01-20 01:56:30|421.83|419.13|421.87|419.17|421.87|419.17|421.82|419.12|6
1737338200000|2025-01-20 01:56:40|421.85|419.15|421.89|419.19|421.9|419.2|421.85|419.15|9
1737338210000|2025-01-20 01:56:50|421.9|419.2|422.46|419.76|422.46|419.76|421.9|419.2|11
1737338220000|2025-01-20 01:57:00|422.47|419.77|422.46|419.76|422.5|419.8|422.3|419.6|14
1737338230000|2025-01-20 01:57:10|422.45|419.75|422.52|419.82|422.52|419.82|422.45|419.75|14
1737338240000|2025-01-20 01:57:20|422.53|419.83|422.58|419.88|422.58|419.88|422.49|419.79|14
1737338250000|2025-01-20 01:57:30|422.59|419.89|422.87|420.17|422.87|420.17|422.59|419.89|13
1737338260000|2025-01-20 01:57:40|422.88|420.18|423.1|420.4|423.1|420.4|422.88|420.18|14
1737338270000|2025-01-20 01:57:50|423.11|420.41|423.07|420.37|423.15|420.45|423.07|420.37|9
1737338280000|2025-01-20 01:58:00|423.08|420.38|423.33|420.63|423.33|420.63|423.08|420.38|9
1737338290000|2025-01-20 01:58:10|423.21|420.51|423.18|420.48|423.21|420.51|423.1|420.4|13
1737338300000|2025-01-20 01:58:20|423.19|420.49|423.32|420.62|423.37|420.67|423.19|420.49|21
1737338310000|2025-01-20 01:58:30|423.29|420.59|423.15|420.45|423.3|420.6|423.15|420.45|9
1737338320000|2025-01-20 01:58:40|423.16|420.46|423.37|420.67|423.38|420.68|423.16|420.46|18
1737338330000|2025-01-20 01:58:50|423.38|420.68|423.5|420.8|423.54|420.84|423.38|420.68|15
1737338340000|2025-01-20 01:59:00|423.51|420.81|423.42|420.72|423.53|420.83|423.36|420.66|12
1737338350000|2025-01-20 01:59:10|423.23|420.53|423.49|420.79|423.49|420.79|423.23|420.53|22
1737338360000|2025-01-20 01:59:20|423.5|420.8|423.82|421.12|423.82|421.12|423.5|420.8|10
1737338370000|2025-01-20 01:59:30|423.83|421.13|423.88|421.18|423.89|421.19|423.82|421.12|16
1737338380000|2025-01-20 01:59:40|423.89|421.19|424.02|421.32|424.02|421.32|423.89|421.19|6
1737338390000|2025-01-20 01:59:50|423.97|421.27|424.01|421.31|424.01|421.31|423.97|421.27|5
1737338400000|2025-01-20 02:00:00|424.02|421.32|423.36|420.66|424.03|421.33|423.36|420.66|18
1737338410000|2025-01-20 02:00:10|423.28|420.58|423.31|420.61|423.38|420.68|423.06|420.36|24
1737338420000|2025-01-20 02:00:20|423.32|420.62|423.42|420.72|423.55|420.85|423.32|420.62|8
1737338430000|2025-01-20 02:00:30|423.47|420.77|423.3|420.6|423.47|420.77|423.3|420.6|14
1737338440000|2025-01-20 02:00:40|423.31|420.61|423.78|421.08|423.78|421.08|423.31|420.61|12
1737338450000|2025-01-20 02:00:50|423.89|421.19|423.84|421.14|424.04|421.34|423.82|421.12|16
1737338460000|2025-01-20 02:01:00|423.85|421.15|423.55|420.85|423.92|421.22|423.54|420.84|13
1737338470000|2025-01-20 02:01:10|423.46|420.76|423.62|420.92|423.63|420.93|423.46|420.76|13
1737338480000|2025-01-20 02:01:20|423.63|420.93|423.69|420.99|423.69|420.99|423.6|420.9|11
1737338490000|2025-01-20 02:01:30|423.7|421|424.11|421.41|424.11|421.41|423.7|421|15
1737338500000|2025-01-20 02:01:40|424.1|421.4|424.69|421.99|424.69|421.99|424.1|421.4|16
1737338510000|2025-01-20 02:01:50|424.87|422.17|425.18|422.48|425.18|422.48|424.81|422.11|13
1737338520000|2025-01-20 02:02:00|425.21|422.51|425.48|422.78|425.48|422.78|425.18|422.48|11
1737338530000|2025-01-20 02:02:10|425.49|422.79|425.51|422.81|425.52|422.82|425.42|422.72|14
1737338540000|2025-01-20 02:02:20|425.5|422.8|425.9|423.2|425.9|423.2|425.5|422.8|15
1737338550000|2025-01-20 02:02:30|425.84|423.14|425.94|423.24|425.94|423.24|425.84|423.14|6
1737338560000|2025-01-20 02:02:40|425.95|423.25|426.48|423.78|426.48|423.78|425.95|423.25|13
1737338570000|2025-01-20 02:02:50|426.49|423.79|427.03|424.33|427.06|424.36|426.48|423.78|13
1737338580000|2025-01-20 02:03:00|427.04|424.34|427.01|424.31|427.13|424.43|426.94|424.24|12
1737338590000|2025-01-20 02:03:10|426.93|424.23|426.71|424.01|426.93|424.23|426.71|424.01|11
1737338600000|2025-01-20 02:03:20|426.7|424|426.76|424.06|426.78|424.08|426.69|423.99|10
1737338610000|2025-01-20 02:03:30|426.68|423.98|426.12|423.42|426.68|423.98|426.12|423.42|18
1737338620000|2025-01-20 02:03:40|426.13|423.43|425.99|423.29|426.13|423.43|425.99|423.29|15
1737338630000|2025-01-20 02:03:50|425.98|423.28|426.06|423.36|426.06|423.36|425.96|423.26|13
1737338640000|2025-01-20 02:04:00|426.05|423.35|426.23|423.53|426.23|423.53|426.05|423.35|11
1737338650000|2025-01-20 02:04:10|426.24|423.54|426.65|423.95|426.65|423.95|426.24|423.54|11
1737338660000|2025-01-20 02:04:20|426.66|423.96|426.67|423.97|426.68|423.98|426.66|423.96|6
1737338670000|2025-01-20 02:04:30|426.68|423.98|426.87|424.17|426.87|424.17|426.68|423.98|9
1737338680000|2025-01-20 02:04:40|426.86|424.16|426.71|424.01|426.86|424.16|426.71|424.01|4
1737338690000|2025-01-20 02:04:50|426.72|424.02|426.68|423.98|426.72|424.02|426.56|423.86|14
1737338700000|2025-01-20 02:05:00|426.63|423.93|426.46|423.76|426.63|423.93|426.46|423.76|11
1737338710000|2025-01-20 02:05:10|426.44|423.74|426.35|423.65|426.45|423.75|426.21|423.51|17
1737338720000|2025-01-20 02:05:20|426.34|423.64|426.32|423.62|426.34|423.64|426.32|423.62|5
1737338730000|2025-01-20 02:05:30|426.33|423.63|426.67|423.97|426.67|423.97|426.32|423.62|11
1737338740000|2025-01-20 02:05:40|426.68|423.98|426.97|424.27|426.97|424.27|426.68|423.98|11
1737338750000|2025-01-20 02:05:50|427.03|424.33|427.14|424.44|427.14|424.44|427.03|424.33|11
1737338760000|2025-01-20 02:06:00|427.15|424.45|427.17|424.47|427.18|424.48|427.15|424.45|8
1737338770000|2025-01-20 02:06:10|427.16|424.46|427.1|424.4|427.17|424.47|427.05|424.35|7
1737338780000|2025-01-20 02:06:20|427.14|424.44|427.65|424.95|427.65|424.95|427.14|424.44|18
1737338790000|2025-01-20 02:06:30|427.66|424.96|427.47|424.77|427.66|424.96|427.4|424.7|11
1737338800000|2025-01-20 02:06:40|427.42|424.72|427.44|424.74|427.47|424.77|427.35|424.65|15
1737338810000|2025-01-20 02:06:50|427.37|424.67|427.36|424.66|427.38|424.68|427.35|424.65|6
1737338820000|2025-01-20 02:07:00|427.37|424.67|427.25|424.55|427.38|424.68|427.14|424.44|15
1737338830000|2025-01-20 02:07:10|427.26|424.56|427.34|424.64|427.34|424.64|427.26|424.56|7
1737338840000|2025-01-20 02:07:20|427.35|424.65|427.5|424.8|427.5|424.8|427.35|424.65|17
1737338850000|2025-01-20 02:07:30|427.51|424.81|427.54|424.84|427.54|424.84|427.46|424.76|14
1737338860000|2025-01-20 02:07:40|427.55|424.85|427.61|424.91|427.61|424.91|427.55|424.85|7
1737338870000|2025-01-20 02:07:50|427.62|424.92|427.88|425.18|427.89|425.19|427.62|424.92|8
1737338880000|2025-01-20 02:08:00|427.89|425.19|427.93|425.23|427.93|425.23|427.89|425.19|5
1737338890000|2025-01-20 02:08:10|427.94|425.24|428.11|425.41|428.11|425.41|427.94|425.24|7
1737338900000|2025-01-20 02:08:20|428.12|425.42|428.17|425.47|428.17|425.47|428.12|425.42|5
1737338910000|2025-01-20 02:08:30|428.19|425.49|428.23|425.53|428.23|425.53|428.19|425.49|7
1737338920000|2025-01-20 02:08:40|428.24|425.54|428.39|425.69|428.39|425.69|428.21|425.51|8
1737338930000|2025-01-20 02:08:50|428.4|425.7|428.36|425.66|428.4|425.7|428.31|425.61|6
1737338940000|2025-01-20 02:09:00|428.26|425.56|428.31|425.61|428.31|425.61|428.26|425.56|6
1737338950000|2025-01-20 02:09:10|428.32|425.62|428.11|425.41|428.32|425.62|428.11|425.41|11
1737338960000|2025-01-20 02:09:20|428.1|425.4|428.14|425.44|428.17|425.47|428.1|425.4|12
1737338970000|2025-01-20 02:09:30|428.15|425.45|428.13|425.43|428.15|425.45|428.08|425.38|8
1737338980000|2025-01-20 02:09:40|428.16|425.46|428.23|425.53|428.32|425.62|428.16|425.46|12
1737338990000|2025-01-20 02:09:50|428.22|425.52|427.87|425.17|428.22|425.52|427.83|425.13|23
1737339000000|2025-01-20 02:10:00|427.88|425.18|427.98|425.28|427.98|425.28|427.87|425.17|7
1737339010000|2025-01-20 02:10:10|428.09|425.39|428.09|425.39|428.1|425.4|428.08|425.38|7
1737339020000|2025-01-20 02:10:20|428.1|425.4|428.51|425.81|428.51|425.81|428.1|425.4|13
1737339030000|2025-01-20 02:10:30|428.47|425.77|428.73|426.03|428.78|426.08|428.47|425.77|9
1737339040000|2025-01-20 02:10:40|428.66|425.96|428.7|426|428.7|426|428.51|425.81|16
1737339050000|2025-01-20 02:10:50|428.71|426.01|428.86|426.16|428.86|426.16|428.71|426.01|8
1737339060000|2025-01-20 02:11:00|428.87|426.17|428.87|426.17|428.88|426.18|428.81|426.11|4
1737339070000|2025-01-20 02:11:10|428.84|426.14|428.87|426.17|428.88|426.18|428.84|426.14|3
1737339080000|2025-01-20 02:11:20|428.88|426.18|429.16|426.46|429.19|426.49|428.88|426.18|8
1737339090000|2025-01-20 02:11:30|429.2|426.5|429.17|426.47|429.22|426.52|429.16|426.46|9
1737339100000|2025-01-20 02:11:40|429.12|426.42|429.04|426.34|429.13|426.43|429.03|426.33|8
1737339110000|2025-01-20 02:11:50|429.05|426.35|429.07|426.37|429.07|426.37|429.05|426.35|6
1737339120000|2025-01-20 02:12:00|429.09|426.39|429.19|426.49|429.22|426.52|429.07|426.37|8
1737339130000|2025-01-20 02:12:10|429.1|426.4|429.05|426.35|429.11|426.41|429.05|426.35|8
1737339140000|2025-01-20 02:12:20|429.06|426.36|429.14|426.44|429.14|426.44|429.06|426.36|10
1737339150000|2025-01-20 02:12:30|429.11|426.41|429.08|426.38|429.11|426.41|429.06|426.36|7
1737339160000|2025-01-20 02:12:40|429.09|426.39|429.08|426.38|429.1|426.4|429.06|426.36|7
1737339170000|2025-01-20 02:12:50|429.1|426.4|429.15|426.45|429.15|426.45|429.1|426.4|6
1737339180000|2025-01-20 02:13:00|428.95|426.25|428.86|426.16|429.06|426.36|428.79|426.09|14
1737339190000|2025-01-20 02:13:10|428.89|426.19|428.9|426.2|428.96|426.26|428.85|426.15|11
1737339200000|2025-01-20 02:13:20|428.91|426.21|428.9|426.2|428.94|426.24|428.86|426.16|7
1737339210000|2025-01-20 02:13:30|428.89|426.19|428.95|426.25|428.98|426.28|428.79|426.09|14
1737339220000|2025-01-20 02:13:40|429.06|426.36|429.18|426.48|429.18|426.48|429.06|426.36|14
1737339230000|2025-01-20 02:13:50|429.19|426.49|429.03|426.33|429.19|426.49|428.95|426.25|8
1737339240000|2025-01-20 02:14:00|429.01|426.31|428.85|426.15|429.01|426.31|428.82|426.12|14
1737339250000|2025-01-20 02:14:10|428.86|426.16|428.86|426.16|428.86|426.16|428.84|426.14|5
1737339260000|2025-01-20 02:14:20|428.84|426.14|428.86|426.16|428.86|426.16|428.82|426.12|9
1737339270000|2025-01-20 02:14:30|428.87|426.17|428.99|426.29|428.99|426.29|428.87|426.17|5
1737339280000|2025-01-20 02:14:40|429.03|426.33|429.12|426.42|429.12|426.42|429.03|426.33|8
1737339290000|2025-01-20 02:14:50|429.13|426.43|429.23|426.53|429.23|426.53|429|426.3|13
1737339300000|2025-01-20 02:15:00|429.28|426.58|429.24|426.54|429.4|426.7|429.24|426.54|11
1737339310000|2025-01-20 02:15:10|429.23|426.53|429.23|426.53|429.27|426.57|429.22|426.52|9
1737339320000|2025-01-20 02:15:20|429.11|426.41|429.08|426.38|429.19|426.49|429.08|426.38|12
1737339330000|2025-01-20 02:15:30|429.07|426.37|429.39|426.69|429.41|426.71|429.04|426.34|17
1737339340000|2025-01-20 02:15:40|429.4|426.7|429.4|426.7|429.4|426.7|429.4|426.7|1
1737339350000|2025-01-20 02:15:50|429.41|426.71|429.66|426.96|429.67|426.97|429.41|426.71|8
1737339360000|2025-01-20 02:16:00|429.67|426.97|429.84|427.14|429.84|427.14|429.67|426.97|8
1737339370000|2025-01-20 02:16:10|429.79|427.09|429.92|427.22|429.92|427.22|429.79|427.09|11
1737339380000|2025-01-20 02:16:20|429.88|427.18|430.5|427.8|430.57|427.87|429.88|427.18|14
1737339390000|2025-01-20 02:16:30|430.51|427.81|430.56|427.86|430.59|427.89|430.51|427.81|6
1737339400000|2025-01-20 02:16:40|430.55|427.85|430.63|427.93|430.64|427.94|430.24|427.54|17
1737339410000|2025-01-20 02:16:50|430.62|427.92|430.48|427.78|430.62|427.92|430.45|427.75|10
1737339420000|2025-01-20 02:17:00|430.44|427.74|430.07|427.37|430.45|427.75|430.06|427.36|20
1737339430000|2025-01-20 02:17:10|430.08|427.38|430.25|427.55|430.25|427.55|430.08|427.38|9
1737339440000|2025-01-20 02:17:20|430.24|427.54|430.08|427.38|430.25|427.55|430.06|427.36|12
1737339450000|2025-01-20 02:17:30|430.09|427.39|430.3|427.6|430.32|427.62|430.08|427.38|9
1737339460000|2025-01-20 02:17:40|430.34|427.64|430.21|427.51|430.34|427.64|430.17|427.47|10
1737339470000|2025-01-20 02:17:50|430.17|427.47|430.3|427.6|430.32|427.62|430.17|427.47|10
1737339480000|2025-01-20 02:18:00|430.32|427.62|430.43|427.73|430.44|427.74|430.32|427.62|8
1737339490000|2025-01-20 02:18:10|430.44|427.74|430.67|427.97|430.67|427.97|430.42|427.72|10
1737339500000|2025-01-20 02:18:20|430.63|427.93|430.61|427.91|430.64|427.94|430.6|427.9|4
1737339510000|2025-01-20 02:18:30|430.7|428|430.73|428.03|430.77|428.07|430.66|427.96|12
1737339520000|2025-01-20 02:18:40|430.72|428.02|430.69|427.99|430.72|428.02|430.69|427.99|4
1737339530000|2025-01-20 02:18:50|430.68|427.98|430.87|428.17|430.87|428.17|430.67|427.97|7
1737339540000|2025-01-20 02:19:00|430.88|428.18|430.92|428.22|430.92|428.22|430.88|428.18|5
1737339550000|2025-01-20 02:19:10|430.93|428.23|430.9|428.2|430.94|428.24|430.86|428.16|8
1737339560000|2025-01-20 02:19:20|430.91|428.21|430.92|428.22|430.93|428.23|430.91|428.21|4
1737339570000|2025-01-20 02:19:30|430.93|428.23|430.79|428.09|430.93|428.23|430.79|428.09|10
1737339580000|2025-01-20 02:19:40|430.8|428.1|430.78|428.08|430.8|428.1|430.78|428.08|5
1737339590000|2025-01-20 02:19:50|430.77|428.07|430.86|428.16|430.86|428.16|430.77|428.07|5
1737339600000|2025-01-20 02:20:00|430.87|428.17|430.89|428.19|430.91|428.21|430.86|428.16|10
1737339610000|2025-01-20 02:20:10|430.9|428.2|430.93|428.23|430.93|428.23|430.9|428.2|4
1737339620000|2025-01-20 02:20:20|430.94|428.24|431|428.3|431|428.3|430.9|428.2|6
1737339630000|2025-01-20 02:20:30|431.01|428.31|431.03|428.33|431.03|428.33|431.01|428.31|3
1737339640000|2025-01-20 02:20:40|431.04|428.34|430.97|428.27|431.04|428.34|430.87|428.17|10
1737339650000|2025-01-20 02:20:50|430.98|428.28|430.93|428.23|430.99|428.29|430.91|428.21|5
1737339660000|2025-01-20 02:21:00|430.92|428.22|430.92|428.22|430.93|428.23|430.91|428.21|6
1737339670000|2025-01-20 02:21:10|430.88|428.18|430.77|428.07|430.89|428.19|430.72|428.02|14
1737339680000|2025-01-20 02:21:20|430.72|428.02|430.57|427.87|430.73|428.03|430.57|427.87|9
1737339690000|2025-01-20 02:21:30|430.58|427.88|430.6|427.9|430.73|428.03|430.58|427.88|11
1737339700000|2025-01-20 02:21:40|430.59|427.89|430.68|427.98|430.68|427.98|430.59|427.89|4
1737339710000|2025-01-20 02:21:50|430.71|428.01|430.77|428.07|430.77|428.07|430.71|428.01|7
1737339720000|2025-01-20 02:22:00|430.73|428.03|430.95|428.25|431|428.3|430.73|428.03|13
1737339730000|2025-01-20 02:22:10|430.96|428.26|431.41|428.71|431.41|428.71|430.96|428.26|8
1737339740000|2025-01-20 02:22:20|431.42|428.72|431.42|428.72|431.42|428.72|431.42|428.72|1
1737339750000|2025-01-20 02:22:30|431.35|428.65|431.44|428.74|431.44|428.74|431.35|428.65|4
1737339760000|2025-01-20 02:22:40|431.45|428.75|431.76|429.06|431.77|429.07|431.44|428.74|12
1737339770000|2025-01-20 02:22:50|431.77|429.07|431.89|429.19|431.89|429.19|431.77|429.07|12
1737339780000|2025-01-20 02:23:00|431.9|429.2|432.27|429.57|432.27|429.57|431.9|429.2|13
1737339790000|2025-01-20 02:23:10|432.28|429.58|432.32|429.62|432.4|429.7|432.28|429.58|14
1737339800000|2025-01-20 02:23:20|432.33|429.63|432.41|429.71|432.41|429.71|432.27|429.57|13
1737339810000|2025-01-20 02:23:30|432.42|429.72|432.49|429.79|432.5|429.8|432.42|429.72|10
1737339820000|2025-01-20 02:23:40|432.5|429.8|432.66|429.96|432.66|429.96|432.5|429.8|10
1737339830000|2025-01-20 02:23:50|432.63|429.93|432.84|430.14|432.84|430.14|432.63|429.93|8
1737339840000|2025-01-20 02:24:00|433.52|430.82|433.44|430.74|433.57|430.87|433.38|430.68|15
1737339850000|2025-01-20 02:24:10|433.45|430.75|433.85|431.15|433.85|431.15|433.45|430.75|11
1737339860000|2025-01-20 02:24:20|433.86|431.16|434.01|431.31|434.04|431.34|433.86|431.16|13
1737339870000|2025-01-20 02:24:30|434|431.3|433.99|431.29|434|431.3|433.96|431.26|5
1737339880000|2025-01-20 02:24:40|434|431.3|433.71|431.01|434|431.3|433.57|430.87|21
1737339890000|2025-01-20 02:24:50|433.72|431.02|433.99|431.29|434|431.3|433.72|431.02|17
1737339900000|2025-01-20 02:25:00|433.98|431.28|433.73|431.03|433.98|431.28|433.72|431.02|10
1737339910000|2025-01-20 02:25:10|433.68|430.98|433.61|430.91|433.68|430.98|433.6|430.9|10
1737339920000|2025-01-20 02:25:20|433.6|430.9|433.53|430.83|433.6|430.9|433.53|430.83|6
1737339930000|2025-01-20 02:25:30|433.52|430.82|433.2|430.5|433.52|430.82|433.2|430.5|12
1737339940000|2025-01-20 02:25:40|433.19|430.49|433.05|430.35|433.19|430.49|433.03|430.33|13
1737339950000|2025-01-20 02:25:50|433.06|430.36|433.28|430.58|433.28|430.58|433.06|430.36|11
1737339960000|2025-01-20 02:26:00|433.29|430.59|433.15|430.45|433.32|430.62|433.14|430.44|11
1737339970000|2025-01-20 02:26:10|433.16|430.46|433.49|430.79|433.49|430.79|433.16|430.46|20
1737339980000|2025-01-20 02:26:20|433.5|430.8|433.77|431.07|433.77|431.07|433.5|430.8|8
1737339990000|2025-01-20 02:26:30|433.76|431.06|433.73|431.03|433.76|431.06|433.52|430.82|21
1737340000000|2025-01-20 02:26:40|433.74|431.04|433.85|431.15|433.9|431.2|433.74|431.04|7
1737340010000|2025-01-20 02:26:50|433.84|431.14|434.01|431.31|434.01|431.31|433.84|431.14|6
1737340020000|2025-01-20 02:27:00|433.96|431.26|433.85|431.15|433.96|431.26|433.84|431.14|16
1737340030000|2025-01-20 02:27:10|433.72|431.02|433.88|431.18|433.88|431.18|433.72|431.02|12
1737340040000|2025-01-20 02:27:20|433.89|431.19|433.92|431.22|433.92|431.22|433.89|431.19|4
1737340050000|2025-01-20 02:27:30|433.79|431.09|433.85|431.15|433.85|431.15|433.79|431.09|9
1737340060000|2025-01-20 02:27:40|433.86|431.16|433.98|431.28|433.98|431.28|433.86|431.16|9
1737340070000|2025-01-20 02:27:50|433.99|431.29|433.89|431.19|434|431.3|433.88|431.18|9
1737340080000|2025-01-20 02:28:00|433.9|431.2|434.01|431.31|434.04|431.34|433.9|431.2|10
1737340090000|2025-01-20 02:28:10|434.02|431.32|433.87|431.17|434.02|431.32|433.83|431.13|9
1737340100000|2025-01-20 02:28:20|433.88|431.18|433.89|431.19|434.02|431.32|433.88|431.18|14
1737340110000|2025-01-20 02:28:30|433.9|431.2|433.72|431.02|433.9|431.2|433.65|430.95|13
1737340120000|2025-01-20 02:28:40|433.71|431.01|433.67|430.97|433.72|431.02|433.53|430.83|17
1737340130000|2025-01-20 02:28:50|433.68|430.98|433.63|430.93|433.71|431.01|433.63|430.93|9
1737340140000|2025-01-20 02:29:00|433.64|430.94|433.72|431.02|433.73|431.03|433.57|430.87|8
1737340150000|2025-01-20 02:29:10|433.73|431.03|433.97|431.27|433.97|431.27|433.73|431.03|10
1737340160000|2025-01-20 02:29:20|434|431.3|434.01|431.31|434.04|431.34|434|431.3|8
1737340170000|2025-01-20 02:29:30|434|431.3|434.04|431.34|434.04|431.34|434|431.3|7
1737340180000|2025-01-20 02:29:40|434.03|431.33|434.39|431.69|434.39|431.69|434.01|431.31|17
1737340190000|2025-01-20 02:29:50|434.48|431.78|434.68|431.98|434.68|431.98|434.48|431.78|9
1737340200000|2025-01-20 02:30:00|434.73|432.03|434.67|431.97|434.74|432.04|434.47|431.77|24
1737340210000|2025-01-20 02:30:10|434.68|431.98|434.67|431.97|434.73|432.03|434.48|431.78|21
1737340220000|2025-01-20 02:30:20|434.68|431.98|434.43|431.73|434.79|432.09|434.42|431.72|21
1737340230000|2025-01-20 02:30:30|434.37|431.67|434.35|431.65|434.38|431.68|434.35|431.65|3
1737340240000|2025-01-20 02:30:40|434.37|431.67|434.29|431.59|434.38|431.68|434.29|431.59|11
1737340250000|2025-01-20 02:30:50|434.3|431.6|434.25|431.55|434.31|431.61|434.25|431.55|11
1737340260000|2025-01-20 02:31:00|434.24|431.54|434.38|431.68|434.38|431.68|434.22|431.52|13
1737340270000|2025-01-20 02:31:10|434.39|431.69|434.77|432.07|434.77|432.07|434.38|431.68|24
1737340280000|2025-01-20 02:31:20|434.78|432.08|434.78|432.08|434.8|432.1|434.74|432.04|11
1737340290000|2025-01-20 02:31:30|434.79|432.09|434.66|431.96|434.81|432.11|434.61|431.91|13
1737340300000|2025-01-20 02:31:40|434.67|431.97|434.5|431.8|434.67|431.97|434.4|431.7|16
1737340310000|2025-01-20 02:31:50|434.45|431.75|434.76|432.06|434.76|432.06|434.45|431.75|28
1737340320000|2025-01-20 02:32:00|434.9|432.2|434.64|431.94|434.95|432.25|434.64|431.94|16
1737340330000|2025-01-20 02:32:10|434.63|431.93|434.57|431.87|434.63|431.93|434.37|431.67|20
1737340340000|2025-01-20 02:32:20|434.58|431.88|434.49|431.79|434.64|431.94|434.31|431.61|18
1737340350000|2025-01-20 02:32:30|434.54|431.84|434.67|431.97|434.67|431.97|434.54|431.84|20
1737340360000|2025-01-20 02:32:40|434.68|431.98|434.42|431.72|434.78|432.08|434.42|431.72|17
1737340370000|2025-01-20 02:32:50|434.41|431.71|434.41|431.71|434.45|431.75|434.39|431.69|13
1737340380000|2025-01-20 02:33:00|434.42|431.72|434.74|432.04|434.74|432.04|434.4|431.7|15
1737340390000|2025-01-20 02:33:10|434.75|432.05|434.85|432.15|434.85|432.15|434.75|432.05|8
1737340400000|2025-01-20 02:33:20|434.91|432.21|434.95|432.25|435|432.3|434.91|432.21|19
1737340410000|2025-01-20 02:33:30|434.96|432.26|435.2|432.5|435.23|432.53|434.96|432.26|12
1737340420000|2025-01-20 02:33:40|435.19|432.49|435.25|432.55|435.27|432.57|435.19|432.49|14
1737340430000|2025-01-20 02:33:50|435.29|432.59|435.24|432.54|435.29|432.59|435.24|432.54|3
1737340440000|2025-01-20 02:34:00|435.25|432.55|435.38|432.68|435.41|432.71|435.25|432.55|19
1737340450000|2025-01-20 02:34:10|435.25|432.55|435.58|432.88|435.58|432.88|435.25|432.55|20
1737340460000|2025-01-20 02:34:20|435.57|432.87|435.91|433.21|435.92|433.22|435.57|432.87|16
1737340470000|2025-01-20 02:34:30|435.92|433.22|436.34|433.64|436.34|433.64|435.92|433.22|22
1737340480000|2025-01-20 02:34:40|436.35|433.65|436.26|433.56|436.36|433.66|436.21|433.51|14
1737340490000|2025-01-20 02:34:50|436.21|433.51|436.36|433.66|436.36|433.66|436.21|433.51|20
1737340500000|2025-01-20 02:35:00|436.37|433.67|435.93|433.23|436.38|433.68|435.92|433.22|18
1737340510000|2025-01-20 02:35:10|435.91|433.21|435.35|432.65|435.94|433.24|435.21|432.51|16
1737340520000|2025-01-20 02:35:20|435.36|432.66|435.5|432.8|435.5|432.8|435.36|432.66|10
1737340530000|2025-01-20 02:35:30|435.49|432.79|435.96|433.26|435.96|433.26|435.49|432.79|12
1737340540000|2025-01-20 02:35:40|435.97|433.27|436.21|433.51|436.21|433.51|435.96|433.26|14
1737340550000|2025-01-20 02:35:50|436.22|433.52|436.05|433.35|436.26|433.56|436.05|433.35|11
1737340560000|2025-01-20 02:36:00|436.06|433.36|435.88|433.18|436.09|433.39|435.84|433.14|19
1737340570000|2025-01-20 02:36:10|435.89|433.19|435.86|433.16|435.91|433.21|435.66|432.96|12
1737340580000|2025-01-20 02:36:20|435.87|433.17|435.64|432.94|435.93|433.23|435.64|432.94|17
1737340590000|2025-01-20 02:36:30|435.58|432.88|435.09|432.39|435.59|432.89|435.09|432.39|17
1737340600000|2025-01-20 02:36:40|435.07|432.37|434.87|432.17|435.07|432.37|434.87|432.17|19
1737340610000|2025-01-20 02:36:50|434.88|432.18|434.8|432.1|434.98|432.28|434.8|432.1|20
1737340620000|2025-01-20 02:37:00|434.79|432.09|434.52|431.82|434.86|432.16|434.52|431.82|17
1737340630000|2025-01-20 02:37:10|434.51|431.81|434.36|431.66|434.51|431.81|434.36|431.66|16
1737340640000|2025-01-20 02:37:20|434.37|431.67|434.09|431.39|434.37|431.67|434.08|431.38|14
1737340650000|2025-01-20 02:37:30|434.08|431.38|433.88|431.18|434.08|431.38|433.84|431.14|19
1737340660000|2025-01-20 02:37:40|433.92|431.22|433.8|431.1|434.09|431.39|433.76|431.06|18
1737340670000|2025-01-20 02:37:50|433.81|431.11|434.38|431.68|434.38|431.68|433.81|431.11|19
1737340680000|2025-01-20 02:38:00|434.39|431.69|434.29|431.59|434.4|431.7|434.26|431.56|11
1737340690000|2025-01-20 02:38:10|434.3|431.6|434.09|431.39|434.3|431.6|434.09|431.39|12
1737340700000|2025-01-20 02:38:20|434.04|431.34|433.76|431.06|434.04|431.34|433.74|431.04|12
1737340710000|2025-01-20 02:38:30|433.77|431.07|433.37|430.67|433.77|431.07|433.36|430.66|11
1737340720000|2025-01-20 02:38:40|433.18|430.48|432.95|430.25|433.19|430.49|432.94|430.24|19
1737340730000|2025-01-20 02:38:50|432.97|430.27|432.93|430.23|433.09|430.39|432.92|430.22|19
1737340740000|2025-01-20 02:39:00|432.92|430.22|433.3|430.6|433.36|430.66|432.77|430.07|20
1737340750000|2025-01-20 02:39:10|433.29|430.59|433.38|430.68|433.38|430.68|433.29|430.59|10
1737340760000|2025-01-20 02:39:20|433.33|430.63|433.18|430.48|433.41|430.71|433.18|430.48|14
1737340770000|2025-01-20 02:39:30|433.17|430.47|433.12|430.42|433.33|430.63|433.11|430.41|16
1737340780000|2025-01-20 02:39:40|433.13|430.43|433.48|430.78|433.54|430.84|433.13|430.43|17
1737340790000|2025-01-20 02:39:50|433.49|430.79|432.78|430.08|433.49|430.79|432.73|430.03|21
1737340800000|2025-01-20 02:40:00|432.76|430.06|432.35|429.65|432.78|430.08|432.35|429.65|15
1737340810000|2025-01-20 02:40:10|432.31|429.61|432.28|429.58|432.31|429.61|432.18|429.48|16
1737340820000|2025-01-20 02:40:20|432.29|429.59|432.09|429.39|432.29|429.59|432.08|429.38|20
1737340830000|2025-01-20 02:40:30|432.03|429.33|431.62|428.92|432.03|429.33|431.62|428.92|19
1737340840000|2025-01-20 02:40:40|431.6|428.9|431.2|428.5|431.6|428.9|431.15|428.45|13
1737340850000|2025-01-20 02:40:50|431.19|428.49|431.17|428.47|431.19|428.49|430.97|428.27|18
1737340860000|2025-01-20 02:41:00|431.16|428.46|431.08|428.38|431.17|428.47|430.99|428.29|20
1737340870000|2025-01-20 02:41:10|431.11|428.41|431.25|428.55|431.38|428.68|431.11|428.41|14
1737340880000|2025-01-20 02:41:20|431.21|428.51|431.32|428.62|431.36|428.66|431.21|428.51|14
1737340890000|2025-01-20 02:41:30|431.31|428.61|431.58|428.88|431.67|428.97|431.3|428.6|18
1737340900000|2025-01-20 02:41:40|431.53|428.83|431.5|428.8|431.55|428.85|431.5|428.8|10
1737340910000|2025-01-20 02:41:50|431.48|428.78|431.26|428.56|431.49|428.79|431.24|428.54|17
1737340920000|2025-01-20 02:42:00|431.28|428.58|431.21|428.51|431.34|428.64|431.2|428.5|16
1737340930000|2025-01-20 02:42:10|431.15|428.45|431.12|428.42|431.17|428.47|431.12|428.42|7
1737340940000|2025-01-20 02:42:20|431.03|428.33|430.71|428.01|431.03|428.33|430.71|428.01|11
1737340950000|2025-01-20 02:42:30|430.7|428|430.42|427.72|430.71|428.01|430.42|427.72|14
1737340960000|2025-01-20 02:42:40|430.43|427.73|430.49|427.79|430.49|427.79|430.42|427.72|8
1737340970000|2025-01-20 02:42:50|430.5|427.8|430.45|427.75|430.5|427.8|430.42|427.72|11
1737340980000|2025-01-20 02:43:00|430.42|427.72|430.22|427.52|430.43|427.73|430.22|427.52|12
1737340990000|2025-01-20 02:43:10|430.21|427.51|430.32|427.62|430.56|427.86|430.2|427.5|20
1737341000000|2025-01-20 02:43:20|430.37|427.67|430.36|427.66|430.38|427.68|430.36|427.66|6
1737341010000|2025-01-20 02:43:30|430.37|427.67|430.48|427.78|430.48|427.78|430.37|427.67|17
1737341020000|2025-01-20 02:43:40|430.49|427.79|430.83|428.13|430.83|428.13|430.48|427.78|16
1737341030000|2025-01-20 02:43:50|430.84|428.14|430.84|428.14|430.89|428.19|430.79|428.09|15
1737341040000|2025-01-20 02:44:00|430.85|428.15|431.1|428.4|431.14|428.44|430.85|428.15|16
1737341050000|2025-01-20 02:44:10|431.08|428.38|430.96|428.26|431.09|428.39|430.91|428.21|9
1737341060000|2025-01-20 02:44:20|430.95|428.25|430.97|428.27|430.98|428.28|430.91|428.21|20
1737341070000|2025-01-20 02:44:30|430.98|428.28|430.78|428.08|431.01|428.31|430.75|428.05|17
1737341080000|2025-01-20 02:44:40|430.79|428.09|430.84|428.14|430.84|428.14|430.73|428.03|18
1737341090000|2025-01-20 02:44:50|430.85|428.15|430.93|428.23|430.95|428.25|430.85|428.15|5
1737341100000|2025-01-20 02:45:00|430.94|428.24|430.59|427.89|430.94|428.24|430.58|427.88|15
1737341110000|2025-01-20 02:45:10|430.54|427.84|430.53|427.83|430.59|427.89|430.48|427.78|13
1737341120000|2025-01-20 02:45:20|430.54|427.84|430.33|427.63|430.54|427.84|430.3|427.6|15
1737341130000|2025-01-20 02:45:30|430.3|427.6|430.22|427.52|430.3|427.6|430.21|427.51|10
1737341140000|2025-01-20 02:45:40|430.21|427.51|430.95|428.25|430.95|428.25|430.21|427.51|23
1737341150000|2025-01-20 02:45:50|430.94|428.24|430.92|428.22|430.94|428.24|430.86|428.16|8
1737341160000|2025-01-20 02:46:00|430.85|428.15|430.69|427.99|430.87|428.17|430.68|427.98|17
1737341170000|2025-01-20 02:46:10|430.68|427.98|430.62|427.92|430.69|427.99|430.61|427.91|12
1737341180000|2025-01-20 02:46:20|430.63|427.93|430.93|428.23|430.97|428.27|430.63|427.93|14
1737341190000|2025-01-20 02:46:30|430.94|428.24|430.92|428.22|431.01|428.31|430.91|428.21|14
1737341200000|2025-01-20 02:46:40|430.93|428.23|430.74|428.04|430.97|428.27|430.73|428.03|13
1737341210000|2025-01-20 02:46:50|430.73|428.03|430.85|428.15|430.85|428.15|430.73|428.03|8
1737341220000|2025-01-20 02:47:00|430.86|428.16|431.04|428.34|431.04|428.34|430.84|428.14|19
1737341230000|2025-01-20 02:47:10|431.06|428.36|430.93|428.23|431.07|428.37|430.9|428.2|11
1737341240000|2025-01-20 02:47:20|430.94|428.24|430.77|428.07|431.03|428.33|430.77|428.07|19
1737341250000|2025-01-20 02:47:30|430.78|428.08|430.65|427.95|430.79|428.09|430.58|427.88|13
1737341260000|2025-01-20 02:47:40|430.51|427.81|430.45|427.75|430.52|427.82|430.41|427.71|10
1737341270000|2025-01-20 02:47:50|430.46|427.76|430.83|428.13|430.84|428.14|430.46|427.76|14
1737341280000|2025-01-20 02:48:00|430.84|428.14|430.83|428.13|430.86|428.16|430.83|428.13|10
1737341290000|2025-01-20 02:48:10|430.84|428.14|431.03|428.33|431.03|428.33|430.84|428.14|15
1737341300000|2025-01-20 02:48:20|431.06|428.36|431.41|428.71|431.41|428.71|431.06|428.36|11
1737341310000|2025-01-20 02:48:30|431.42|428.72|431.31|428.61|431.42|428.72|431.31|428.61|8
1737341320000|2025-01-20 02:48:40|431.25|428.55|431.37|428.67|431.37|428.67|431.25|428.55|9
1737341330000|2025-01-20 02:48:50|431.36|428.66|431.1|428.4|431.36|428.66|431.1|428.4|13
1737341340000|2025-01-20 02:49:00|431.09|428.39|431.11|428.41|431.12|428.42|430.94|428.24|21
1737341350000|2025-01-20 02:49:10|431.26|428.56|431.37|428.67|431.39|428.69|431.26|428.56|5
1737341360000|2025-01-20 02:49:20|431.38|428.68|431.27|428.57|431.48|428.78|431.24|428.54|15
1737341370000|2025-01-20 02:49:30|431.28|428.58|431.13|428.43|431.29|428.59|431.1|428.4|16
1737341380000|2025-01-20 02:49:40|431.09|428.39|431.14|428.44|431.14|428.44|431.09|428.39|10
1737341390000|2025-01-20 02:49:50|431.12|428.42|431.15|428.45|431.15|428.45|430.97|428.27|16
1737341400000|2025-01-20 02:50:00|431.16|428.46|431.15|428.45|431.23|428.53|431.06|428.36|22
1737341410000|2025-01-20 02:50:10|431.13|428.43|431.62|428.92|431.62|428.92|431.13|428.43|18
1737341420000|2025-01-20 02:50:20|431.63|428.93|431.67|428.97|431.68|428.98|431.61|428.91|14
1737341430000|2025-01-20 02:50:30|431.65|428.95|431.65|428.95|431.66|428.96|431.54|428.84|15
1737341440000|2025-01-20 02:50:40|431.66|428.96|432|429.3|432|429.3|431.66|428.96|11
1737341450000|2025-01-20 02:50:50|432.07|429.37|432.22|429.52|432.22|429.52|432.07|429.37|10
1737341460000|2025-01-20 02:51:00|432.23|429.53|432.09|429.39|432.32|429.62|432.09|429.39|13
1737341470000|2025-01-20 02:51:10|432.1|429.4|432.06|429.36|432.1|429.4|431.98|429.28|11
1737341480000|2025-01-20 02:51:20|432.07|429.37|432.17|429.47|432.24|429.54|432.07|429.37|15
1737341490000|2025-01-20 02:51:30|432.06|429.36|431.98|429.28|432.06|429.36|431.96|429.26|7
1737341500000|2025-01-20 02:51:40|431.92|429.22|431.63|428.93|431.92|429.22|431.63|428.93|15
1737341510000|2025-01-20 02:51:50|431.64|428.94|431.45|428.75|431.64|428.94|431.45|428.75|10
1737341520000|2025-01-20 02:52:00|431.53|428.83|431.59|428.89|431.59|428.89|431.53|428.83|7
1737341530000|2025-01-20 02:52:10|431.6|428.9|431.55|428.85|431.62|428.92|431.55|428.85|11
1737341540000|2025-01-20 02:52:20|431.56|428.86|431.61|428.91|431.62|428.92|431.56|428.86|7
1737341550000|2025-01-20 02:52:30|431.65|428.95|431.8|429.1|431.8|429.1|431.65|428.95|8
1737341560000|2025-01-20 02:52:40|431.81|429.11|432.18|429.48|432.18|429.48|431.81|429.11|14
1737341570000|2025-01-20 02:52:50|432.19|429.49|432.22|429.52|432.25|429.55|432.19|429.49|10
1737341580000|2025-01-20 02:53:00|432.21|429.51|431.94|429.24|432.21|429.51|431.94|429.24|12
1737341590000|2025-01-20 02:53:10|431.95|429.25|431.98|429.28|431.98|429.28|431.87|429.17|15
1737341600000|2025-01-20 02:53:20|432.07|429.37|431.99|429.29|432.12|429.42|431.99|429.29|8
1737341610000|2025-01-20 02:53:30|431.98|429.28|432.06|429.36|432.06|429.36|431.98|429.28|8
1737341620000|2025-01-20 02:53:40|432.07|429.37|431.84|429.14|432.08|429.38|431.84|429.14|11
1737341630000|2025-01-20 02:53:50|431.83|429.13|431.61|428.91|431.84|429.14|431.61|428.91|10
1737341640000|2025-01-20 02:54:00|431.62|428.92|430.98|428.28|431.62|428.92|430.98|428.28|20
1737341650000|2025-01-20 02:54:10|430.97|428.27|430.62|427.92|430.97|428.27|430.62|427.92|18
1737341660000|2025-01-20 02:54:20|430.61|427.91|430.56|427.86|430.63|427.93|430.56|427.86|6
1737341670000|2025-01-20 02:54:30|430.55|427.85|430.27|427.57|430.55|427.85|430.26|427.56|15
1737341680000|2025-01-20 02:54:40|430.26|427.56|430.17|427.47|430.26|427.56|430.11|427.41|15
1737341690000|2025-01-20 02:54:50|430.18|427.48|430.16|427.46|430.19|427.49|430.16|427.46|10
1737341700000|2025-01-20 02:55:00|430.12|427.42|429.99|427.29|430.12|427.42|429.99|427.29|11
1737341710000|2025-01-20 02:55:10|429.98|427.28|429.92|427.22|430.01|427.31|429.89|427.19|16
1737341720000|2025-01-20 02:55:20|429.91|427.21|430.28|427.58|430.29|427.59|429.91|427.21|10
1737341730000|2025-01-20 02:55:30|430.23|427.53|430.04|427.34|430.23|427.53|429.99|427.29|11
1737341740000|2025-01-20 02:55:40|430.03|427.33|429.64|426.94|430.03|427.33|429.63|426.93|19
1737341750000|2025-01-20 02:55:50|429.61|426.91|430.04|427.34|430.04|427.34|429.59|426.89|11
1737341760000|2025-01-20 02:56:00|430.05|427.35|430.06|427.36|430.09|427.39|430.01|427.31|9
1737341770000|2025-01-20 02:56:10|430.07|427.37|430.44|427.74|430.45|427.75|430.07|427.37|9
1737341780000|2025-01-20 02:56:20|430.45|427.75|430.81|428.11|430.81|428.11|430.41|427.71|19
1737341790000|2025-01-20 02:56:30|430.88|428.18|431.1|428.4|431.11|428.41|430.82|428.12|10
1737341800000|2025-01-20 02:56:40|431.09|428.39|430.89|428.19|431.09|428.39|430.89|428.19|8
1737341810000|2025-01-20 02:56:50|430.94|428.24|431.29|428.59|431.29|428.59|430.94|428.24|13
1737341820000|2025-01-20 02:57:00|431.32|428.62|431.17|428.47|431.33|428.63|431.17|428.47|10
1737341830000|2025-01-20 02:57:10|431.18|428.48|430.86|428.16|431.18|428.48|430.85|428.15|17
1737341840000|2025-01-20 02:57:20|430.85|428.15|430.61|427.91|430.85|428.15|430.57|427.87|16
1737341850000|2025-01-20 02:57:30|430.62|427.92|430.6|427.9|430.66|427.96|430.6|427.9|8
1737341860000|2025-01-20 02:57:40|430.59|427.89|430.3|427.6|430.59|427.89|430.3|427.6|13
1737341870000|2025-01-20 02:57:50|430.22|427.52|430.1|427.4|430.22|427.52|430.09|427.39|13
1737341880000|2025-01-20 02:58:00|430.05|427.35|430.03|427.33|430.1|427.4|429.95|427.25|12
1737341890000|2025-01-20 02:58:10|430.02|427.32|430.14|427.44|430.18|427.48|430.02|427.32|9
1737341900000|2025-01-20 02:58:20|430.12|427.42|430.24|427.54|430.24|427.54|429.98|427.28|14
1737341910000|2025-01-20 02:58:30|430.25|427.55|430.94|428.24|430.94|428.24|430.21|427.51|16
1737341920000|2025-01-20 02:58:40|430.95|428.25|431.57|428.87|431.57|428.87|430.95|428.25|11
1737341930000|2025-01-20 02:58:50|431.58|428.88|431.94|429.24|431.95|429.25|431.58|428.88|14
1737341940000|2025-01-20 02:59:00|431.93|429.23|432.04|429.34|432.04|429.34|431.93|429.23|17
1737341950000|2025-01-20 02:59:10|432.05|429.35|431.81|429.11|432.07|429.37|431.79|429.09|18
1737341960000|2025-01-20 02:59:20|431.82|429.12|431.98|429.28|431.98|429.28|431.82|429.12|7
1737341970000|2025-01-20 02:59:30|432.04|429.34|432.25|429.55|432.25|429.55|432.04|429.34|5
1737341980000|2025-01-20 02:59:40|432.24|429.54|431.91|429.21|432.24|429.54|431.91|429.21|12
1737341990000|2025-01-20 02:59:50|431.9|429.2|431.68|428.98|431.91|429.21|431.67|428.97|14
1737342000000|2025-01-20 03:00:00|431.67|428.97|431.73|429.03|431.78|429.08|431.54|428.84|23
1737342010000|2025-01-20 03:00:10|431.74|429.04|431.39|428.69|431.74|429.04|431.35|428.65|16
1737342020000|2025-01-20 03:00:20|431.4|428.7|431.12|428.42|431.4|428.7|431.1|428.4|16
1737342030000|2025-01-20 03:00:30|431.07|428.37|431|428.3|431.07|428.37|431|428.3|17
1737342040000|2025-01-20 03:00:40|430.98|428.28|431.03|428.33|431.03|428.33|430.96|428.26|7
1737342050000|2025-01-20 03:00:50|431.12|428.42|431.03|428.33|431.5|428.8|431.03|428.33|15
1737342060000|2025-01-20 03:01:00|430.98|428.28|430.83|428.13|430.98|428.28|430.81|428.11|12
1737342070000|2025-01-20 03:01:10|430.8|428.1|430.55|427.85|430.83|428.13|430.55|427.85|11
1737342080000|2025-01-20 03:01:20|430.56|427.86|430.19|427.49|430.56|427.86|430.19|427.49|15
1737342090000|2025-01-20 03:01:30|430.2|427.5|429.89|427.19|430.2|427.5|429.89|427.19|14
1737342100000|2025-01-20 03:01:40|429.9|427.2|429.8|427.1|430|427.3|429.8|427.1|16
1737342110000|2025-01-20 03:01:50|429.81|427.11|429.69|426.99|429.83|427.13|429.69|426.99|9
1737342120000|2025-01-20 03:02:00|429.57|426.87|429.38|426.68|429.57|426.87|429.24|426.54|17
1737342130000|2025-01-20 03:02:10|429.39|426.69|429.59|426.89|429.82|427.12|429.39|426.69|15
1737342140000|2025-01-20 03:02:20|429.6|426.9|429.54|426.84|429.6|426.9|429.42|426.72|13
1737342150000|2025-01-20 03:02:30|429.55|426.85|429.65|426.95|429.65|426.95|429.55|426.85|8
1737342160000|2025-01-20 03:02:40|429.66|426.96|429.56|426.86|429.68|426.98|429.56|426.86|9
1737342170000|2025-01-20 03:02:50|429.55|426.85|429.46|426.76|429.56|426.86|429.43|426.73|9
1737342180000|2025-01-20 03:03:00|429.48|426.78|429.29|426.59|429.48|426.78|429.28|426.58|14
1737342190000|2025-01-20 03:03:10|429.33|426.63|429.43|426.73|429.43|426.73|429.32|426.62|11
1737342200000|2025-01-20 03:03:20|429.44|426.74|429.46|426.76|429.62|426.92|429.44|426.74|13
1737342210000|2025-01-20 03:03:30|429.45|426.75|429.4|426.7|429.45|426.75|429.4|426.7|7
1737342220000|2025-01-20 03:03:40|429.44|426.74|429.98|427.28|429.98|427.28|429.44|426.74|14
1737342230000|2025-01-20 03:03:50|429.99|427.29|430.01|427.31|430.01|427.31|429.99|427.29|3
1737342240000|2025-01-20 03:04:00|430.02|427.32|430.29|427.59|430.3|427.6|430.02|427.32|20
1737342250000|2025-01-20 03:04:10|430.28|427.58|430.11|427.41|430.28|427.58|430.04|427.34|16
1737342260000|2025-01-20 03:04:20|430.12|427.42|430.12|427.42|430.15|427.45|430.09|427.39|9
1737342270000|2025-01-20 03:04:30|430.13|427.43|429.7|427|430.13|427.43|429.69|426.99|15
1737342280000|2025-01-20 03:04:40|429.69|426.99|429.68|426.98|429.69|426.99|429.59|426.89|21
1737342290000|2025-01-20 03:04:50|429.69|426.99|429.74|427.04|429.74|427.04|429.69|426.99|9
1737342300000|2025-01-20 03:05:00|429.75|427.05|429.78|427.08|429.78|427.08|429.75|427.05|6
1737342310000|2025-01-20 03:05:10|429.76|427.06|429.57|426.87|429.77|427.07|429.55|426.85|11
1737342320000|2025-01-20 03:05:20|429.56|426.86|429.67|426.97|429.69|426.99|429.55|426.85|13
1737342330000|2025-01-20 03:05:30|429.58|426.88|429.43|426.73|429.62|426.92|429.42|426.72|10
1737342340000|2025-01-20 03:05:40|429.44|426.74|429.72|427.02|429.72|427.02|429.43|426.73|18
1737342350000|2025-01-20 03:05:50|429.74|427.04|430.01|427.31|430.01|427.31|429.74|427.04|7
1737342360000|2025-01-20 03:06:00|430.02|427.32|430.21|427.51|430.21|427.51|429.94|427.24|14
1737342370000|2025-01-20 03:06:10|430.22|427.52|430.06|427.36|430.22|427.52|430.06|427.36|3
1737342380000|2025-01-20 03:06:20|430.07|427.37|430.12|427.42|430.12|427.42|430.07|427.37|6
1737342390000|2025-01-20 03:06:30|430.13|427.43|430.42|427.72|430.42|427.72|430.13|427.43|8
1737342400000|2025-01-20 03:06:40|430.43|427.73|430.33|427.63|430.43|427.73|430.32|427.62|8
1737342410000|2025-01-20 03:06:50|430.34|427.64|430.35|427.65|430.35|427.65|430.31|427.61|5
1737342420000|2025-01-20 03:07:00|430.36|427.66|430.16|427.46|430.37|427.67|430.13|427.43|13
1737342430000|2025-01-20 03:07:10|430.1|427.4|429.94|427.24|430.12|427.42|429.93|427.23|15
1737342440000|2025-01-20 03:07:20|429.95|427.25|429.67|426.97|429.95|427.25|429.67|426.97|11
1737342450000|2025-01-20 03:07:30|429.71|427.01|429.93|427.23|429.94|427.24|429.63|426.93|16
1737342460000|2025-01-20 03:07:40|430|427.3|430.37|427.67|430.37|427.67|430|427.3|15
1737342470000|2025-01-20 03:07:50|430.36|427.66|430.37|427.67|430.37|427.67|430.28|427.58|15
1737342480000|2025-01-20 03:08:00|430.38|427.68|430.51|427.81|430.55|427.85|430.38|427.68|15
1737342490000|2025-01-20 03:08:10|430.39|427.69|430.62|427.92|430.62|427.92|430.38|427.68|14
1737342500000|2025-01-20 03:08:20|430.69|427.99|430.66|427.96|430.69|427.99|430.64|427.94|7
1737342510000|2025-01-20 03:08:30|430.67|427.97|430.42|427.72|430.68|427.98|430.42|427.72|13
1737342520000|2025-01-20 03:08:40|430.43|427.73|430.41|427.71|430.44|427.74|430.41|427.71|6
1737342530000|2025-01-20 03:08:50|430.4|427.7|429.96|427.26|430.4|427.7|429.96|427.26|11
1737342540000|2025-01-20 03:09:00|429.97|427.27|429.82|427.12|429.97|427.27|429.78|427.08|10
1737342550000|2025-01-20 03:09:10|429.81|427.11|429.51|426.81|429.81|427.11|429.47|426.77|16
1737342560000|2025-01-20 03:09:20|429.5|426.8|429.52|426.82|429.52|426.82|429.43|426.73|14
1737342570000|2025-01-20 03:09:30|429.53|426.83|429.85|427.15|429.85|427.15|429.51|426.81|10
1737342580000|2025-01-20 03:09:40|429.84|427.14|429.71|427.01|429.84|427.14|429.71|427.01|5
1737342590000|2025-01-20 03:09:50|429.7|427|429.71|427.01|429.72|427.02|429.7|427|4
1737342600000|2025-01-20 03:10:00|429.69|426.99|429.71|427.01|429.71|427.01|429.65|426.95|11
1737342610000|2025-01-20 03:10:10|429.72|427.02|429.99|427.29|430.02|427.32|429.72|427.02|10
1737342620000|2025-01-20 03:10:20|429.98|427.28|430.05|427.35|430.05|427.35|429.98|427.28|10
1737342630000|2025-01-20 03:10:30|430.06|427.36|430.15|427.45|430.15|427.45|430.06|427.36|7
1737342640000|2025-01-20 03:10:40|430.19|427.49|430.25|427.55|430.25|427.55|430.13|427.43|9
1737342650000|2025-01-20 03:10:50|430.39|427.69|430.42|427.72|430.42|427.72|430.39|427.69|4
1737342660000|2025-01-20 03:11:00|430.37|427.67|430.35|427.65|430.41|427.71|430.35|427.65|8
1737342670000|2025-01-20 03:11:10|430.31|427.61|430.24|427.54|430.32|427.62|430.2|427.5|6
1737342680000|2025-01-20 03:11:20|430.25|427.55|430.21|427.51|430.25|427.55|430.2|427.5|3
1737342690000|2025-01-20 03:11:30|430.22|427.52|430.19|427.49|430.22|427.52|430.19|427.49|3
1737342700000|2025-01-20 03:11:40|430.18|427.48|430.12|427.42|430.18|427.48|430.1|427.4|6
1737342710000|2025-01-20 03:11:50|430.13|427.43|430.33|427.63|430.33|427.63|430.12|427.42|14
1737342720000|2025-01-20 03:12:00|430.34|427.64|430.33|427.63|430.42|427.72|430.28|427.58|9
1737342730000|2025-01-20 03:12:10|430.19|427.49|430.14|427.44|430.19|427.49|430.14|427.44|4
1737342740000|2025-01-20 03:12:20|430.13|427.43|430.12|427.42|430.13|427.43|430.12|427.42|2
1737342750000|2025-01-20 03:12:30|430.11|427.41|430.36|427.66|430.37|427.67|430.11|427.41|10
1737342760000|2025-01-20 03:12:40|430.37|427.67|430.38|427.68|430.38|427.68|430.35|427.65|6
1737342770000|2025-01-20 03:12:50|430.39|427.69|430.43|427.73|430.43|427.73|430.39|427.69|5
1737342780000|2025-01-20 03:13:00|430.42|427.72|430.38|427.68|430.46|427.76|430.38|427.68|10
1737342790000|2025-01-20 03:13:10|430.39|427.69|430.2|427.5|430.39|427.69|430.2|427.5|9
1737342800000|2025-01-20 03:13:20|430.21|427.51|430.43|427.73|430.43|427.73|430.2|427.5|14
1737342810000|2025-01-20 03:13:30|430.44|427.74|430.5|427.8|430.5|427.8|430.37|427.67|12
1737342820000|2025-01-20 03:13:40|430.51|427.81|430.53|427.83|430.53|427.83|430.46|427.76|14
1737342830000|2025-01-20 03:13:50|430.55|427.85|430.91|428.21|430.91|428.21|430.55|427.85|17
1737342840000|2025-01-20 03:14:00|430.93|428.23|430.8|428.1|430.97|428.27|430.78|428.08|15
1737342850000|2025-01-20 03:14:10|430.81|428.11|431.28|428.58|431.28|428.58|430.77|428.07|24
1737342860000|2025-01-20 03:14:20|431.29|428.59|431.79|429.09|431.8|429.1|431.29|428.59|20
1737342870000|2025-01-20 03:14:30|431.78|429.08|431.96|429.26|431.96|429.26|431.78|429.08|10
1737342880000|2025-01-20 03:14:40|431.82|429.12|431.85|429.15|431.86|429.16|431.82|429.12|8
1737342890000|2025-01-20 03:14:50|431.84|429.14|431.79|429.09|431.84|429.14|431.69|428.99|18
1737342900000|2025-01-20 03:15:00|431.8|429.1|431.69|428.99|431.81|429.11|431.67|428.97|13
1737342910000|2025-01-20 03:15:10|431.7|429|431.58|428.88|431.7|429|431.58|428.88|8
1737342920000|2025-01-20 03:15:20|431.49|428.79|431.26|428.56|431.49|428.79|431.24|428.54|12
1737342930000|2025-01-20 03:15:30|431.27|428.57|431.7|429|431.7|429|431.27|428.57|16
1737342940000|2025-01-20 03:15:40|431.67|428.97|431.74|429.04|431.74|429.04|431.67|428.97|10
1737342950000|2025-01-20 03:15:50|431.73|429.03|431.96|429.26|431.97|429.27|431.72|429.02|11
1737342960000|2025-01-20 03:16:00|431.95|429.25|432.35|429.65|432.36|429.66|431.95|429.25|13
1737342970000|2025-01-20 03:16:10|432.36|429.66|432.51|429.81|432.51|429.81|432.35|429.65|10
1737342980000|2025-01-20 03:16:20|432.52|429.82|432.55|429.85|432.55|429.85|432.5|429.8|9
1737342990000|2025-01-20 03:16:30|432.56|429.86|432.96|430.26|432.96|430.26|432.56|429.86|10
1737343000000|2025-01-20 03:16:40|432.98|430.28|432.65|429.95|433.01|430.31|432.65|429.95|15
1737343010000|2025-01-20 03:16:50|432.66|429.96|432.72|430.02|432.72|430.02|432.66|429.96|5
1737343020000|2025-01-20 03:17:00|432.64|429.94|432.14|429.44|432.64|429.94|432.14|429.44|24
1737343030000|2025-01-20 03:17:10|432.15|429.45|432.1|429.4|432.15|429.45|432.1|429.4|6
1737343040000|2025-01-20 03:17:20|432.09|429.39|432.39|429.69|432.39|429.69|432.09|429.39|7
1737343050000|2025-01-20 03:17:30|432.42|429.72|432.66|429.96|432.66|429.96|432.42|429.72|10
1737343060000|2025-01-20 03:17:40|432.67|429.97|432.85|430.15|432.85|430.15|432.67|429.97|12
1737343070000|2025-01-20 03:17:50|432.86|430.16|432.84|430.14|432.89|430.19|432.83|430.13|8
1737343080000|2025-01-20 03:18:00|432.96|430.26|432.84|430.14|432.96|430.26|432.84|430.14|6
1737343090000|2025-01-20 03:18:10|432.85|430.15|432.91|430.21|432.91|430.21|432.78|430.08|11
1737343100000|2025-01-20 03:18:20|432.92|430.22|432.94|430.24|432.94|430.24|432.88|430.18|12
1737343110000|2025-01-20 03:18:30|432.96|430.26|432.97|430.27|432.97|430.27|432.96|430.26|2
1737343120000|2025-01-20 03:18:40|432.98|430.28|433.36|430.66|433.36|430.66|432.98|430.28|10
1737343130000|2025-01-20 03:18:50|433.37|430.67|433.44|430.74|433.44|430.74|433.36|430.66|9
1737343140000|2025-01-20 03:19:00|433.45|430.75|433.25|430.55|433.46|430.76|433.25|430.55|10
1737343150000|2025-01-20 03:19:10|433.15|430.45|432.92|430.22|433.15|430.45|432.9|430.2|16
1737343160000|2025-01-20 03:19:20|432.9|430.2|432.98|430.28|432.98|430.28|432.9|430.2|8
1737343170000|2025-01-20 03:19:30|432.99|430.29|433.11|430.41|433.11|430.41|432.99|430.29|10
1737343180000|2025-01-20 03:19:40|433.17|430.47|433.46|430.76|433.46|430.76|433.17|430.47|10
1737343190000|2025-01-20 03:19:50|433.47|430.77|433.03|430.33|433.47|430.77|433.01|430.31|12
1737343200000|2025-01-20 03:20:00|433.11|430.41|433.1|430.4|433.12|430.42|433.09|430.39|9
1737343210000|2025-01-20 03:20:10|433.11|430.41|433.38|430.68|433.38|430.68|433.1|430.4|12
1737343220000|2025-01-20 03:20:20|433.39|430.69|433.82|431.12|433.82|431.12|433.39|430.69|21
1737343230000|2025-01-20 03:20:30|433.83|431.13|434.12|431.42|434.24|431.54|433.83|431.13|19
1737343240000|2025-01-20 03:20:40|434.13|431.43|434.11|431.41|434.2|431.5|434.1|431.4|14
1737343250000|2025-01-20 03:20:50|434.1|431.4|433.9|431.2|434.1|431.4|433.84|431.14|13
1737343260000|2025-01-20 03:21:00|433.91|431.21|433.81|431.11|433.95|431.25|433.81|431.11|14
1737343270000|2025-01-20 03:21:10|433.8|431.1|433.31|430.61|433.8|431.1|433.31|430.61|17
1737343280000|2025-01-20 03:21:20|433.3|430.6|433.14|430.44|433.3|430.6|433.11|430.41|14
1737343290000|2025-01-20 03:21:30|433.13|430.43|432.64|429.94|433.13|430.43|432.64|429.94|26
1737343300000|2025-01-20 03:21:40|432.66|429.96|432.4|429.7|432.66|429.96|432.39|429.69|14
1737343310000|2025-01-20 03:21:50|432.39|429.69|432.13|429.43|432.39|429.69|432.13|429.43|16
1737343320000|2025-01-20 03:22:00|432.16|429.46|432.09|429.39|432.16|429.46|432.09|429.39|9
1737343330000|2025-01-20 03:22:10|432.08|429.38|431.95|429.25|432.09|429.39|431.93|429.23|16
1737343340000|2025-01-20 03:22:20|431.99|429.29|431.98|429.28|431.99|429.29|431.94|429.24|9
1737343350000|2025-01-20 03:22:30|431.99|429.29|432.08|429.38|432.1|429.4|431.89|429.19|13
1737343360000|2025-01-20 03:22:40|432.09|429.39|431.79|429.09|432.09|429.39|431.79|429.09|14
1737343370000|2025-01-20 03:22:50|431.77|429.07|431.54|428.84|431.78|429.08|431.54|428.84|20
1737343380000|2025-01-20 03:23:00|431.52|428.82|431.4|428.7|431.52|428.82|431.36|428.66|21
1737343390000|2025-01-20 03:23:10|431.44|428.74|431.39|428.69|431.55|428.85|431.38|428.68|14
1737343400000|2025-01-20 03:23:20|431.4|428.7|431.48|428.78|431.53|428.83|431.4|428.7|9
1737343410000|2025-01-20 03:23:30|431.44|428.74|431.5|428.8|431.5|428.8|431.39|428.69|8
1737343420000|2025-01-20 03:23:40|431.48|428.78|431.42|428.72|431.51|428.81|431.41|428.71|14
1737343430000|2025-01-20 03:23:50|431.43|428.73|431.44|428.74|431.45|428.75|431.43|428.73|4
1737343440000|2025-01-20 03:24:00|431.43|428.73|431.16|428.46|431.43|428.73|431.16|428.46|14
1737343450000|2025-01-20 03:24:10|431.15|428.45|431.06|428.36|431.21|428.51|431.05|428.35|12
1737343460000|2025-01-20 03:24:20|431.05|428.35|430.78|428.08|431.05|428.35|430.68|427.98|18
1737343470000|2025-01-20 03:24:30|430.81|428.11|430.96|428.26|430.96|428.26|430.81|428.11|12
1737343480000|2025-01-20 03:24:40|430.97|428.27|430.77|428.07|430.97|428.27|430.68|427.98|16
1737343490000|2025-01-20 03:24:50|430.8|428.1|431.3|428.6|431.3|428.6|430.8|428.1|10
1737343500000|2025-01-20 03:25:00|431.21|428.51|431.11|428.41|431.21|428.51|431.11|428.41|10
1737343510000|2025-01-20 03:25:10|431.09|428.39|430.99|428.29|431.09|428.39|430.95|428.25|16
1737343520000|2025-01-20 03:25:20|430.97|428.27|431.04|428.34|431.04|428.34|430.88|428.18|14
1737343530000|2025-01-20 03:25:30|431.14|428.44|431.29|428.59|431.29|428.59|431.14|428.44|6
1737343540000|2025-01-20 03:25:40|431.32|428.62|431.53|428.83|431.58|428.88|431.32|428.62|12
1737343550000|2025-01-20 03:25:50|431.51|428.81|431.32|428.62|431.51|428.81|431.31|428.61|11
1737343560000|2025-01-20 03:26:00|431.31|428.61|431.13|428.43|431.31|428.61|431.11|428.41|10
1737343570000|2025-01-20 03:26:10|431.12|428.42|431.09|428.39|431.13|428.43|431.07|428.37|7
1737343580000|2025-01-20 03:26:20|431.08|428.38|430.49|427.79|431.08|428.38|430.49|427.79|17
1737343590000|2025-01-20 03:26:30|430.48|427.78|430.49|427.79|430.5|427.8|430.44|427.74|9
1737343600000|2025-01-20 03:26:40|430.48|427.78|430.37|427.67|430.48|427.78|430.37|427.67|6
1737343610000|2025-01-20 03:26:50|430.31|427.61|430.27|427.57|430.33|427.63|430.26|427.56|11
1737343620000|2025-01-20 03:27:00|430.28|427.58|430.31|427.61|430.34|427.64|430.28|427.58|6
1737343630000|2025-01-20 03:27:10|430.32|427.62|430.27|427.57|430.32|427.62|430.25|427.55|10
1737343640000|2025-01-20 03:27:20|430.22|427.52|430.12|427.42|430.22|427.52|430.11|427.41|16
1737343650000|2025-01-20 03:27:30|430.13|427.43|430.01|427.31|430.15|427.45|430|427.3|13
1737343660000|2025-01-20 03:27:40|429.98|427.28|429.96|427.26|429.98|427.28|429.86|427.16|14
1737343670000|2025-01-20 03:27:50|429.99|427.29|430.02|427.32|430.03|427.33|429.99|427.29|5
1737343680000|2025-01-20 03:28:00|430.01|427.31|429.92|427.22|430.01|427.31|429.89|427.19|6
1737343690000|2025-01-20 03:28:10|429.93|427.23|429.87|427.17|429.93|427.23|429.8|427.1|11
1737343700000|2025-01-20 03:28:20|429.9|427.2|430.24|427.54|430.24|427.54|429.9|427.2|9
1737343710000|2025-01-20 03:28:30|430.22|427.52|430.1|427.4|430.24|427.54|430.09|427.39|14
1737343720000|2025-01-20 03:28:40|430.09|427.39|429.96|427.26|430.09|427.39|429.96|427.26|8
1737343730000|2025-01-20 03:28:50|429.95|427.25|429.94|427.24|429.96|427.26|429.93|427.23|7
1737343740000|2025-01-20 03:29:00|429.95|427.25|430.26|427.56|430.28|427.58|429.94|427.24|15
1737343750000|2025-01-20 03:29:10|430.24|427.54|430.19|427.49|430.24|427.54|430.19|427.49|7
1737343760000|2025-01-20 03:29:20|430.2|427.5|430.2|427.5|430.2|427.5|430.15|427.45|7
1737343770000|2025-01-20 03:29:30|430.22|427.52|430.36|427.66|430.37|427.67|430.2|427.5|10
1737343780000|2025-01-20 03:29:40|430.37|427.67|430.41|427.71|430.42|427.72|430.37|427.67|10
1737343790000|2025-01-20 03:29:50|430.3|427.6|430.42|427.72|430.42|427.72|430.3|427.6|8
1737343800000|2025-01-20 03:30:00|430.43|427.73|430.28|427.58|430.43|427.73|430.12|427.42|15
1737343810000|2025-01-20 03:30:10|430.29|427.59|430.46|427.76|430.46|427.76|430.29|427.59|6
1737343820000|2025-01-20 03:30:20|430.47|427.77|430.45|427.75|430.47|427.77|430.45|427.75|6
1737343830000|2025-01-20 03:30:30|430.44|427.74|430.28|427.58|430.44|427.74|430.27|427.57|16
1737343840000|2025-01-20 03:30:40|430.27|427.57|430.11|427.41|430.27|427.57|430.11|427.41|10
1737343850000|2025-01-20 03:30:50|430.05|427.35|430.06|427.36|430.07|427.37|430.02|427.32|10
1737343860000|2025-01-20 03:31:00|430.05|427.35|430.02|427.32|430.05|427.35|430.01|427.31|13
1737343870000|2025-01-20 03:31:10|429.99|427.29|430.01|427.31|430.01|427.31|429.91|427.21|14
1737343880000|2025-01-20 03:31:20|429.93|427.23|430.01|427.31|430.01|427.31|429.93|427.23|13
1737343890000|2025-01-20 03:31:30|429.97|427.27|430.21|427.51|430.21|427.51|429.92|427.22|20
1737343900000|2025-01-20 03:31:40|430.22|427.52|430.47|427.77|430.47|427.77|430.22|427.52|13
1737343910000|2025-01-20 03:31:50|430.43|427.73|430.46|427.76|430.48|427.78|430.43|427.73|12
1737343920000|2025-01-20 03:32:00|430.47|427.77|430.7|428|430.7|428|430.47|427.77|6
1737343930000|2025-01-20 03:32:10|430.78|428.08|430.93|428.23|430.93|428.23|430.78|428.08|14
1737343940000|2025-01-20 03:32:20|430.92|428.22|430.82|428.12|430.92|428.22|430.78|428.08|9
1737343950000|2025-01-20 03:32:30|430.83|428.13|431.05|428.35|431.05|428.35|430.83|428.13|15
1737343960000|2025-01-20 03:32:40|431.2|428.5|431.16|428.46|431.2|428.5|431.16|428.46|7
1737343970000|2025-01-20 03:32:50|431.15|428.45|431.14|428.44|431.15|428.45|431.13|428.43|10
1737343980000|2025-01-20 03:33:00|431.12|428.42|430.97|428.27|431.18|428.48|430.97|428.27|17
1737343990000|2025-01-20 03:33:10|430.98|428.28|431.01|428.31|431.06|428.36|430.98|428.28|9
1737344000000|2025-01-20 03:33:20|431.02|428.32|431.01|428.31|431.04|428.34|431|428.3|5
1737344010000|2025-01-20 03:33:30|430.98|428.28|431.27|428.57|431.27|428.57|430.98|428.28|17
1737344020000|2025-01-20 03:33:40|431.22|428.52|431.33|428.63|431.33|428.63|431.22|428.52|11
1737344030000|2025-01-20 03:33:50|431.34|428.64|431.41|428.71|431.41|428.71|431.34|428.64|9
1737344040000|2025-01-20 03:34:00|431.43|428.73|431.72|429.02|431.72|429.02|431.43|428.73|16
1737344050000|2025-01-20 03:34:10|431.67|428.97|431.6|428.9|431.69|428.99|431.59|428.89|9
1737344060000|2025-01-20 03:34:20|431.61|428.91|431.64|428.94|431.71|429.01|431.61|428.91|11
1737344070000|2025-01-20 03:34:30|431.6|428.9|431.57|428.87|431.6|428.9|431.57|428.87|4
1737344080000|2025-01-20 03:34:40|431.56|428.86|431.27|428.57|431.56|428.86|431.26|428.56|16
1737344090000|2025-01-20 03:34:50|431.28|428.58|431.48|428.78|431.48|428.78|431.28|428.58|13
1737344100000|2025-01-20 03:35:00|431.49|428.79|431.67|428.97|431.67|428.97|431.49|428.79|8
1737344110000|2025-01-20 03:35:10|431.68|428.98|431.92|429.22|431.92|429.22|431.68|428.98|14
1737344120000|2025-01-20 03:35:20|431.93|429.23|432.19|429.49|432.19|429.49|431.93|429.23|12
1737344130000|2025-01-20 03:35:30|432.2|429.5|432.56|429.86|432.56|429.86|432.2|429.5|16
1737344140000|2025-01-20 03:35:40|432.57|429.87|432.62|429.92|432.65|429.95|432.56|429.86|8
1737344150000|2025-01-20 03:35:50|432.58|429.88|432.63|429.93|432.63|429.93|432.52|429.82|15
1737344160000|2025-01-20 03:36:00|432.66|429.96|432.53|429.83|432.68|429.98|432.53|429.83|12
1737344170000|2025-01-20 03:36:10|432.52|429.82|432.5|429.8|432.53|429.83|432.5|429.8|7
1737344180000|2025-01-20 03:36:20|432.52|429.82|432.43|429.73|432.52|429.82|432.4|429.7|6
1737344190000|2025-01-20 03:36:30|432.45|429.75|432.68|429.98|432.68|429.98|432.45|429.75|13
1737344200000|2025-01-20 03:36:40|432.69|429.99|432.69|429.99|432.69|429.99|432.69|429.99|1
1737344210000|2025-01-20 03:36:50|432.68|429.98|432.67|429.97|432.68|429.98|432.67|429.97|4
1737344220000|2025-01-20 03:37:00|432.72|430.02|433.06|430.36|433.06|430.36|432.72|430.02|15
1737344230000|2025-01-20 03:37:10|433.07|430.37|432.8|430.1|433.1|430.4|432.8|430.1|13
1737344240000|2025-01-20 03:37:20|432.81|430.11|432.89|430.19|432.91|430.21|432.81|430.11|9
1737344250000|2025-01-20 03:37:30|432.9|430.2|433.05|430.35|433.05|430.35|432.9|430.2|9
1737344260000|2025-01-20 03:37:40|433.13|430.43|433.18|430.48|433.18|430.48|433.13|430.43|8
1737344270000|2025-01-20 03:37:50|433.17|430.47|432.81|430.11|433.17|430.47|432.81|430.11|13
1737344280000|2025-01-20 03:38:00|432.82|430.12|432.47|429.77|432.82|430.12|432.47|429.77|14
1737344290000|2025-01-20 03:38:10|432.48|429.78|432.39|429.69|432.48|429.78|432.37|429.67|10
1737344300000|2025-01-20 03:38:20|432.4|429.7|432.41|429.71|432.41|429.71|432.4|429.7|4
1737344310000|2025-01-20 03:38:30|432.42|429.72|432.15|429.45|432.42|429.72|432.15|429.45|13
1737344320000|2025-01-20 03:38:40|432.16|429.46|432.01|429.31|432.17|429.47|432|429.3|11
1737344330000|2025-01-20 03:38:50|432|429.3|431.86|429.16|432.01|429.31|431.86|429.16|10
1737344340000|2025-01-20 03:39:00|431.85|429.15|431.6|428.9|431.87|429.17|431.6|428.9|17
1737344350000|2025-01-20 03:39:10|431.61|428.91|431.51|428.81|431.61|428.91|431.51|428.81|10
1737344360000|2025-01-20 03:39:20|431.5|428.8|431.5|428.8|431.5|428.8|431.5|428.8|1
1737344370000|2025-01-20 03:39:30|431.49|428.79|431.58|428.88|431.58|428.88|431.49|428.79|9
1737344380000|2025-01-20 03:39:40|431.6|428.9|431.59|428.89|431.63|428.93|431.58|428.88|10
1737344390000|2025-01-20 03:39:50|431.57|428.87|431.57|428.87|431.58|428.88|431.57|428.87|3
1737344400000|2025-01-20 03:40:00|431.56|428.86|431.47|428.77|431.56|428.86|431.47|428.77|8
1737344410000|2025-01-20 03:40:10|431.48|428.78|431.44|428.74|431.48|428.78|431.44|428.74|8
1737344420000|2025-01-20 03:40:20|431.43|428.73|431.41|428.71|431.43|428.73|431.41|428.71|4
1737344430000|2025-01-20 03:40:30|431.4|428.7|431.44|428.74|431.46|428.76|431.4|428.7|10
1737344440000|2025-01-20 03:40:40|431.39|428.69|431.4|428.7|431.42|428.72|431.39|428.69|6
1737344450000|2025-01-20 03:40:50|431.41|428.71|431.43|428.73|431.43|428.73|431.41|428.71|3
1737344460000|2025-01-20 03:41:00|431.4|428.7|431.38|428.68|431.41|428.71|431.34|428.64|6
1737344470000|2025-01-20 03:41:10|431.3|428.6|431.32|428.62|431.32|428.62|431.28|428.58|6
1737344480000|2025-01-20 03:41:20|431.33|428.63|431.3|428.6|431.33|428.63|431.29|428.59|3
1737344490000|2025-01-20 03:41:30|431.31|428.61|431.4|428.7|431.44|428.74|431.18|428.48|14
1737344500000|2025-01-20 03:41:40|431.41|428.71|431.47|428.77|431.55|428.85|431.4|428.7|14
1737344510000|2025-01-20 03:41:50|431.48|428.78|431.52|428.82|431.52|428.82|431.46|428.76|8
1737344520000|2025-01-20 03:42:00|431.53|428.83|431.54|428.84|431.54|428.84|431.53|428.83|2
1737344530000|2025-01-20 03:42:10|431.55|428.85|431.76|429.06|431.76|429.06|431.55|428.85|9
1737344540000|2025-01-20 03:42:20|431.77|429.07|431.86|429.16|431.86|429.16|431.77|429.07|5
1737344550000|2025-01-20 03:42:30|431.87|429.17|431.97|429.27|431.97|429.27|431.87|429.17|4
1737344560000|2025-01-20 03:42:40|432.05|429.35|432.03|429.33|432.05|429.35|432.02|429.32|4
1737344570000|2025-01-20 03:42:50|432.04|429.34|432.04|429.34|432.07|429.37|432.02|429.32|7
1737344580000|2025-01-20 03:43:00|432.02|429.32|432.02|429.32|432.06|429.36|432.02|429.32|5
1737344590000|2025-01-20 03:43:10|432.04|429.34|432.35|429.65|432.35|429.65|432.04|429.34|14
1737344600000|2025-01-20 03:43:20|432.36|429.66|432.37|429.67|432.37|429.67|432.35|429.65|4
1737344610000|2025-01-20 03:43:30|432.38|429.68|432.58|429.88|432.58|429.88|432.38|429.68|8
1737344620000|2025-01-20 03:43:40|432.59|429.89|432.61|429.91|432.62|429.92|432.59|429.89|7
1737344630000|2025-01-20 03:43:50|432.62|429.92|432.63|429.93|432.63|429.93|432.6|429.9|5
1737344640000|2025-01-20 03:44:00|432.7|430|432.6|429.9|432.72|430.02|432.6|429.9|9
1737344650000|2025-01-20 03:44:10|432.59|429.89|432.55|429.85|432.59|429.89|432.48|429.78|7
1737344660000|2025-01-20 03:44:20|432.45|429.75|432.46|429.76|432.47|429.77|432.45|429.75|4
1737344670000|2025-01-20 03:44:30|432.47|429.77|432.51|429.81|432.51|429.81|432.47|429.77|4
1737344680000|2025-01-20 03:44:40|432.52|429.82|432.49|429.79|432.52|429.82|432.48|429.78|5
1737344690000|2025-01-20 03:44:50|432.48|429.78|432.43|429.73|432.48|429.78|432.42|429.72|8
1737344700000|2025-01-20 03:45:00|432.44|429.74|432.52|429.82|432.53|429.83|432.44|429.74|8
1737344710000|2025-01-20 03:45:10|432.53|429.83|432.59|429.89|432.6|429.9|432.52|429.82|11
1737344720000|2025-01-20 03:45:20|432.6|429.9|432.71|430.01|432.71|430.01|432.58|429.88|13
1737344730000|2025-01-20 03:45:30|432.67|429.97|432.77|430.07|432.78|430.08|432.67|429.97|10
1737344740000|2025-01-20 03:45:40|432.76|430.06|432.53|429.83|432.76|430.06|432.53|429.83|10
1737344750000|2025-01-20 03:45:50|432.52|429.82|432.77|430.07|432.77|430.07|432.52|429.82|7
1737344760000|2025-01-20 03:46:00|432.8|430.1|432.61|429.91|432.82|430.12|432.61|429.91|11
1737344770000|2025-01-20 03:46:10|432.64|429.94|432.7|430|432.7|430|432.57|429.87|12
1737344780000|2025-01-20 03:46:20|432.71|430.01|432.52|429.82|432.71|430.01|432.51|429.81|10
1737344790000|2025-01-20 03:46:30|432.5|429.8|432.48|429.78|432.5|429.8|432.48|429.78|5
1737344800000|2025-01-20 03:46:40|432.49|429.79|432.4|429.7|432.5|429.8|432.4|429.7|9
1737344810000|2025-01-20 03:46:50|432.41|429.71|432.39|429.69|432.42|429.72|432.39|429.69|7
1737344820000|2025-01-20 03:47:00|432.4|429.7|432.56|429.86|432.56|429.86|432.4|429.7|11
1737344830000|2025-01-20 03:47:10|432.57|429.87|432.81|430.11|432.81|430.11|432.57|429.87|10
1737344840000|2025-01-20 03:47:20|432.82|430.12|432.89|430.19|432.94|430.24|432.82|430.12|8
1737344850000|2025-01-20 03:47:30|432.88|430.18|433.1|430.4|433.1|430.4|432.86|430.16|8
1737344860000|2025-01-20 03:47:40|433.13|430.43|433.17|430.47|433.17|430.47|433.13|430.43|5
1737344870000|2025-01-20 03:47:50|433.11|430.41|433.07|430.37|433.11|430.41|433.07|430.37|2
1737344880000|2025-01-20 03:48:00|433.02|430.32|433.03|430.33|433.03|430.33|433.01|430.31|7
1737344890000|2025-01-20 03:48:10|432.98|430.28|432.54|429.84|432.99|430.29|432.54|429.84|25
1737344900000|2025-01-20 03:48:20|432.53|429.83|432.02|429.32|432.53|429.83|431.99|429.29|17
1737344910000|2025-01-20 03:48:30|432.01|429.31|432|429.3|432.02|429.32|431.96|429.26|9
1737344920000|2025-01-20 03:48:40|431.99|429.29|431.84|429.14|431.99|429.29|431.84|429.14|6
1737344930000|2025-01-20 03:48:50|431.83|429.13|431.7|429|431.83|429.13|431.69|428.99|12
1737344940000|2025-01-20 03:49:00|431.72|429.02|431.67|428.97|431.73|429.03|431.66|428.96|10
1737344950000|2025-01-20 03:49:10|431.66|428.96|431.5|428.8|431.66|428.96|431.46|428.76|11
1737344960000|2025-01-20 03:49:20|431.49|428.79|431.55|428.85|431.56|428.86|431.43|428.73|12
1737344970000|2025-01-20 03:49:30|431.53|428.83|431.46|428.76|431.53|428.83|431.46|428.76|4
1737344980000|2025-01-20 03:49:40|431.43|428.73|431.36|428.66|431.43|428.73|431.36|428.66|5
1737344990000|2025-01-20 03:49:50|431.35|428.65|431.44|428.74|431.44|428.74|431.35|428.65|4
1737345000000|2025-01-20 03:50:00|431.46|428.76|431.35|428.65|431.46|428.76|431.35|428.65|11
1737345010000|2025-01-20 03:50:10|431.36|428.66|431.53|428.83|431.54|428.84|431.36|428.66|9
1737345020000|2025-01-20 03:50:20|431.54|428.84|431.53|428.83|431.54|428.84|431.53|428.83|2
1737345030000|2025-01-20 03:50:30|431.58|428.88|431.69|428.99|431.69|428.99|431.58|428.88|9
1737345040000|2025-01-20 03:50:40|431.7|429|431.91|429.21|431.91|429.21|431.7|429|9
1737345050000|2025-01-20 03:50:50|431.93|429.23|431.98|429.28|432.02|429.32|431.93|429.23|10
1737345060000|2025-01-20 03:51:00|431.99|429.29|431.95|429.25|432|429.3|431.93|429.23|9
1737345070000|2025-01-20 03:51:10|431.94|429.24|431.93|429.23|431.95|429.25|431.93|429.23|3
1737345080000|2025-01-20 03:51:20|431.92|429.22|431.94|429.24|431.94|429.24|431.92|429.22|2
1737345090000|2025-01-20 03:51:30|431.92|429.22|431.81|429.11|431.92|429.22|431.81|429.11|5
1737345100000|2025-01-20 03:51:40|431.8|429.1|431.63|428.93|431.81|429.11|431.6|428.9|13
1737345110000|2025-01-20 03:51:50|431.62|428.92|432.08|429.38|432.11|429.41|431.61|428.91|20
1737345120000|2025-01-20 03:52:00|432.07|429.37|432.09|429.39|432.18|429.48|432.02|429.32|9
1737345130000|2025-01-20 03:52:10|432.1|429.4|432.07|429.37|432.1|429.4|432.06|429.36|5
1737345140000|2025-01-20 03:52:20|432.08|429.38|432.67|429.97|432.67|429.97|432.08|429.38|14
1737345150000|2025-01-20 03:52:30|432.66|429.96|432.68|429.98|432.69|429.99|432.66|429.96|5
1737345160000|2025-01-20 03:52:40|432.69|429.99|432.94|430.24|432.98|430.28|432.69|429.99|12
1737345170000|2025-01-20 03:52:50|432.95|430.25|433.08|430.38|433.12|430.42|432.95|430.25|10
1737345180000|2025-01-20 03:53:00|433|430.3|432.71|430.01|433.05|430.35|432.69|429.99|12
1737345190000|2025-01-20 03:53:10|432.72|430.02|432.63|429.93|432.72|430.02|432.6|429.9|8
1737345200000|2025-01-20 03:53:20|432.62|429.92|432.49|429.79|432.63|429.93|432.49|429.79|5
1737345210000|2025-01-20 03:53:30|432.5|429.8|432.48|429.78|432.5|429.8|432.48|429.78|5
1737345220000|2025-01-20 03:53:40|432.4|429.7|432.31|429.61|432.4|429.7|432.3|429.6|9
1737345230000|2025-01-20 03:53:50|432.29|429.59|432.3|429.6|432.3|429.6|432.28|429.58|5
1737345240000|2025-01-20 03:54:00|432.31|429.61|432.47|429.77|432.47|429.77|432.28|429.58|8
1737345250000|2025-01-20 03:54:10|432.56|429.86|432.59|429.89|432.59|429.89|432.56|429.86|4
1737345260000|2025-01-20 03:54:20|432.6|429.9|432.56|429.86|432.61|429.91|432.55|429.85|8
1737345270000|2025-01-20 03:54:30|432.57|429.87|432.82|430.12|432.83|430.13|432.57|429.87|7
1737345280000|2025-01-20 03:54:40|432.83|430.13|433.08|430.38|433.08|430.38|432.83|430.13|11
1737345290000|2025-01-20 03:54:50|433.1|430.4|433.12|430.42|433.12|430.42|433.09|430.39|9
1737345300000|2025-01-20 03:55:00|433.11|430.41|432.83|430.13|433.11|430.41|432.82|430.12|9
1737345310000|2025-01-20 03:55:10|432.85|430.15|432.9|430.2|432.9|430.2|432.85|430.15|5
1737345320000|2025-01-20 03:55:20|432.91|430.21|433.03|430.33|433.06|430.36|432.91|430.21|8
1737345330000|2025-01-20 03:55:30|432.9|430.2|432.86|430.16|432.92|430.22|432.86|430.16|11
1737345340000|2025-01-20 03:55:40|432.87|430.17|432.92|430.22|432.92|430.22|432.87|430.17|6
1737345350000|2025-01-20 03:55:50|432.93|430.23|432.98|430.28|432.98|430.28|432.93|430.23|6
1737345360000|2025-01-20 03:56:00|432.99|430.29|433.26|430.56|433.27|430.57|432.99|430.29|9
1737345370000|2025-01-20 03:56:10|433.32|430.62|433.5|430.8|433.5|430.8|433.31|430.61|12
1737345380000|2025-01-20 03:56:20|433.54|430.84|433.68|430.98|433.68|430.98|433.54|430.84|9
1737345390000|2025-01-20 03:56:30|433.69|430.99|433.65|430.95|433.71|431.01|433.65|430.95|7
1737345400000|2025-01-20 03:56:40|433.58|430.88|433.66|430.96|433.66|430.96|433.58|430.88|7
1737345410000|2025-01-20 03:56:50|433.67|430.97|433.67|430.97|433.67|430.97|433.51|430.81|8
1737345420000|2025-01-20 03:57:00|433.63|430.93|433.55|430.85|433.63|430.93|433.54|430.84|5
1737345430000|2025-01-20 03:57:10|433.54|430.84|433.38|430.68|433.54|430.84|433.38|430.68|10
1737345440000|2025-01-20 03:57:20|433.23|430.53|433.14|430.44|433.25|430.55|433.13|430.43|8
1737345450000|2025-01-20 03:57:30|433.16|430.46|433.12|430.42|433.17|430.47|433.09|430.39|12
1737345460000|2025-01-20 03:57:40|433.11|430.41|433.03|430.33|433.11|430.41|433.01|430.31|7
1737345470000|2025-01-20 03:57:50|433.02|430.32|433|430.3|433.02|430.32|433|430.3|3
1737345480000|2025-01-20 03:58:00|432.98|430.28|432.97|430.27|432.99|430.29|432.97|430.27|5
1737345490000|2025-01-20 03:58:10|432.96|430.26|432.91|430.21|432.96|430.26|432.88|430.18|6
1737345500000|2025-01-20 03:58:20|432.88|430.18|432.79|430.09|432.89|430.19|432.79|430.09|10
1737345510000|2025-01-20 03:58:30|432.8|430.1|432.81|430.11|432.82|430.12|432.77|430.07|11
1737345520000|2025-01-20 03:58:40|432.82|430.12|432.9|430.2|432.9|430.2|432.82|430.12|7
1737345530000|2025-01-20 03:58:50|432.93|430.23|432.92|430.22|432.93|430.23|432.9|430.2|4
1737345540000|2025-01-20 03:59:00|432.93|430.23|433.23|430.53|433.23|430.53|432.93|430.23|12
1737345550000|2025-01-20 03:59:10|433.26|430.56|433.44|430.74|433.44|430.74|433.26|430.56|8
1737345560000|2025-01-20 03:59:20|433.45|430.75|433.57|430.87|433.57|430.87|433.45|430.75|7
1737345570000|2025-01-20 03:59:30|433.53|430.83|433.47|430.77|433.53|430.83|433.46|430.76|7
1737345580000|2025-01-20 03:59:40|433.45|430.75|433.47|430.77|433.47|430.77|433.45|430.75|5
1737345590000|2025-01-20 03:59:50|433.46|430.76|433.6|430.9|433.6|430.9|433.46|430.76|12
1737345600000|2025-01-20 04:00:00|433.54|430.84|433.42|430.72|433.56|430.86|433.42|430.72|6
1737345610000|2025-01-20 04:00:10|433.43|430.73|433.22|430.52|433.43|430.73|433.12|430.42|14
1737345620000|2025-01-20 04:00:20|433.21|430.51|433.11|430.41|433.21|430.51|433.11|430.41|11
1737345630000|2025-01-20 04:00:30|433.1|430.4|433.02|430.32|433.1|430.4|432.9|430.2|20
1737345640000|2025-01-20 04:00:40|432.96|430.26|432.93|430.23|432.99|430.29|432.92|430.22|12
1737345650000|2025-01-20 04:00:50|432.92|430.22|432.93|430.23|432.95|430.25|432.9|430.2|10
1737345660000|2025-01-20 04:01:00|432.94|430.24|432.82|430.12|432.94|430.24|432.82|430.12|8
1737345670000|2025-01-20 04:01:10|432.83|430.13|432.93|430.23|433.01|430.31|432.83|430.13|14
1737345680000|2025-01-20 04:01:20|432.94|430.24|432.76|430.06|432.94|430.24|432.75|430.05|10
1737345690000|2025-01-20 04:01:30|432.75|430.05|432.63|429.93|432.75|430.05|432.63|429.93|8
1737345700000|2025-01-20 04:01:40|432.65|429.95|432.57|429.87|432.65|429.95|432.57|429.87|13
1737345710000|2025-01-20 04:01:50|432.56|429.86|432.49|429.79|432.56|429.86|432.48|429.78|3
1737345720000|2025-01-20 04:02:00|432.5|429.8|432.56|429.86|432.56|429.86|432.5|429.8|6
1737345730000|2025-01-20 04:02:10|432.54|429.84|432.42|429.72|432.55|429.85|432.42|429.72|12
1737345740000|2025-01-20 04:02:20|432.41|429.71|432.22|429.52|432.41|429.71|432.22|429.52|7
1737345750000|2025-01-20 04:02:30|432.21|429.51|432.42|429.72|432.42|429.72|432.2|429.5|10
1737345760000|2025-01-20 04:02:40|432.43|429.73|432.47|429.77|432.47|429.77|432.43|429.73|5
1737345770000|2025-01-20 04:02:50|432.6|429.9|432.8|430.1|432.8|430.1|432.6|429.9|6
1737345780000|2025-01-20 04:03:00|432.87|430.17|432.73|430.03|432.87|430.17|432.73|430.03|6
1737345790000|2025-01-20 04:03:10|432.74|430.04|432.62|429.92|432.74|430.04|432.62|429.92|8
1737345800000|2025-01-20 04:03:20|432.63|429.93|432.75|430.05|433.08|430.38|432.63|429.93|14
1737345810000|2025-01-20 04:03:30|432.74|430.04|432.7|430|432.74|430.04|432.7|430|5
1737345820000|2025-01-20 04:03:40|432.71|430.01|432.44|429.74|432.71|430.01|432.41|429.71|15
1737345830000|2025-01-20 04:03:50|432.43|429.73|432.34|429.64|432.43|429.73|432.33|429.63|8
1737345840000|2025-01-20 04:04:00|432.33|429.63|432|429.3|432.33|429.63|431.99|429.29|14
1737345850000|2025-01-20 04:04:10|432.01|429.31|431.56|428.86|432.01|429.31|431.56|428.86|18
1737345860000|2025-01-20 04:04:20|431.58|428.88|431.61|428.91|431.61|428.91|431.58|428.88|8
1737345870000|2025-01-20 04:04:30|431.6|428.9|431.58|428.88|431.6|428.9|431.54|428.84|6
1737345880000|2025-01-20 04:04:40|431.54|428.84|431.27|428.57|431.55|428.85|431.27|428.57|16
1737345890000|2025-01-20 04:04:50|431.28|428.58|431.43|428.73|431.45|428.75|431.28|428.58|13
1737345900000|2025-01-20 04:05:00|431.4|428.7|431.33|428.63|431.4|428.7|431.28|428.58|9
1737345910000|2025-01-20 04:05:10|431.36|428.66|431.47|428.77|431.64|428.94|431.36|428.66|15
1737345920000|2025-01-20 04:05:20|431.46|428.76|431.35|428.65|431.47|428.77|431.34|428.64|11
1737345930000|2025-01-20 04:05:30|431.34|428.64|431.31|428.61|431.36|428.66|431.31|428.61|6
1737345940000|2025-01-20 04:05:40|431.32|428.62|431.34|428.64|431.34|428.64|431.31|428.61|7
1737345950000|2025-01-20 04:05:50|431.35|428.65|431.39|428.69|431.39|428.69|431.35|428.65|5
1737345960000|2025-01-20 04:06:00|431.4|428.7|431.36|428.66|431.4|428.7|431.36|428.66|4
1737345970000|2025-01-20 04:06:10|431.37|428.67|431.71|429.01|431.72|429.02|431.37|428.67|14
1737345980000|2025-01-20 04:06:20|431.72|429.02|431.66|428.96|431.73|429.03|431.65|428.95|8
1737345990000|2025-01-20 04:06:30|431.67|428.97|431.71|429.01|431.71|429.01|431.65|428.95|8
1737346000000|2025-01-20 04:06:40|431.72|429.02|431.67|428.97|431.72|429.02|431.64|428.94|6
1737346010000|2025-01-20 04:06:50|431.63|428.93|431.71|429.01|431.71|429.01|431.6|428.9|9
1737346020000|2025-01-20 04:07:00|431.72|429.02|431.62|428.92|431.74|429.04|431.55|428.85|16
1737346030000|2025-01-20 04:07:10|431.61|428.91|431.54|428.84|431.61|428.91|431.5|428.8|12
1737346040000|2025-01-20 04:07:20|431.53|428.83|431.45|428.75|431.56|428.86|431.45|428.75|7
1737346050000|2025-01-20 04:07:30|431.46|428.76|431.51|428.81|431.51|428.81|431.43|428.73|12
1737346060000|2025-01-20 04:07:40|431.35|428.65|431.39|428.69|431.39|428.69|431.35|428.65|9
1737346070000|2025-01-20 04:07:50|431.37|428.67|431.29|428.59|431.38|428.68|431.27|428.57|7
1737346080000|2025-01-20 04:08:00|431.3|428.6|431.26|428.56|431.33|428.63|431.24|428.54|13
1737346090000|2025-01-20 04:08:10|431.25|428.55|431.25|428.55|431.27|428.57|431.25|428.55|5
1737346100000|2025-01-20 04:08:20|431.19|428.49|431.13|428.43|431.2|428.5|431.13|428.43|7
1737346110000|2025-01-20 04:08:30|431.09|428.39|430.94|428.24|431.1|428.4|430.94|428.24|12
1737346120000|2025-01-20 04:08:40|430.93|428.23|430.92|428.22|430.93|428.23|430.87|428.17|9
1737346130000|2025-01-20 04:08:50|430.93|428.23|431.37|428.67|431.39|428.69|430.92|428.22|22
1737346140000|2025-01-20 04:09:00|431.38|428.68|431.75|429.05|431.8|429.1|431.38|428.68|15
1737346150000|2025-01-20 04:09:10|431.76|429.06|431.82|429.12|431.82|429.12|431.76|429.06|7
1737346160000|2025-01-20 04:09:20|431.83|429.13|431.84|429.14|431.84|429.14|431.8|429.1|9
1737346170000|2025-01-20 04:09:30|431.85|429.15|432.06|429.36|432.06|429.36|431.85|429.15|10
1737346180000|2025-01-20 04:09:40|432.07|429.37|432.06|429.36|432.09|429.39|432.05|429.35|8
1737346190000|2025-01-20 04:09:50|432.07|429.37|431.83|429.13|432.07|429.37|431.83|429.13|15
1737346200000|2025-01-20 04:10:00|431.82|429.12|431.77|429.07|431.82|429.12|431.71|429.01|9
1737346210000|2025-01-20 04:10:10|431.78|429.08|431.71|429.01|431.78|429.08|431.7|429|16
1737346220000|2025-01-20 04:10:20|431.78|429.08|431.84|429.14|431.89|429.19|431.78|429.08|9
1737346230000|2025-01-20 04:10:30|431.85|429.15|431.84|429.14|431.86|429.16|431.82|429.12|9
1737346240000|2025-01-20 04:10:40|431.85|429.15|431.85|429.15|431.85|429.15|431.85|429.15|1
1737346250000|2025-01-20 04:10:50|431.88|429.18|432.15|429.45|432.15|429.45|431.88|429.18|12
1737346260000|2025-01-20 04:11:00|432.16|429.46|432.4|429.7|432.47|429.77|432.15|429.45|15
1737346270000|2025-01-20 04:11:10|432.54|429.84|432.75|430.05|432.75|430.05|432.54|429.84|11
1737346280000|2025-01-20 04:11:20|432.82|430.12|432.87|430.17|432.87|430.17|432.82|430.12|10
1737346290000|2025-01-20 04:11:30|432.84|430.14|432.87|430.17|432.87|430.17|432.84|430.14|4
1737346300000|2025-01-20 04:11:40|432.79|430.09|432.85|430.15|432.85|430.15|432.79|430.09|9
1737346310000|2025-01-20 04:11:50|432.86|430.16|433.09|430.39|433.09|430.39|432.86|430.16|7
1737346320000|2025-01-20 04:12:00|433.1|430.4|433.15|430.45|433.15|430.45|433.1|430.4|10
1737346330000|2025-01-20 04:12:10|433.16|430.46|433.16|430.46|433.17|430.47|433.15|430.45|9
1737346340000|2025-01-20 04:12:20|433.17|430.47|433.21|430.51|433.31|430.61|433.17|430.47|13
1737346350000|2025-01-20 04:12:30|433.16|430.46|433.21|430.51|433.21|430.51|433.16|430.46|6
1737346360000|2025-01-20 04:12:40|433.22|430.52|433.27|430.57|433.27|430.57|433.22|430.52|7
1737346370000|2025-01-20 04:12:50|433.28|430.58|433.33|430.63|433.34|430.64|433.25|430.55|6
1737346380000|2025-01-20 04:13:00|433.39|430.69|433.47|430.77|433.47|430.77|433.39|430.69|12
1737346390000|2025-01-20 04:13:10|433.48|430.78|433.48|430.78|433.48|430.78|433.48|430.78|1
1737346400000|2025-01-20 04:13:20|433.42|430.72|433.3|430.6|433.42|430.72|433.3|430.6|6
1737346410000|2025-01-20 04:13:30|433.31|430.61|433.2|430.5|433.32|430.62|433.2|430.5|7
1737346420000|2025-01-20 04:13:40|433.17|430.47|433.01|430.31|433.17|430.47|433|430.3|15
1737346430000|2025-01-20 04:13:50|433|430.3|432.88|430.18|433|430.3|432.85|430.15|12
1737346440000|2025-01-20 04:14:00|432.89|430.19|432.76|430.06|432.91|430.21|432.75|430.05|10
1737346450000|2025-01-20 04:14:10|432.75|430.05|432.69|429.99|432.76|430.06|432.69|429.99|10
1737346460000|2025-01-20 04:14:20|432.68|429.98|432.67|429.97|432.69|429.99|432.67|429.97|4
1737346470000|2025-01-20 04:14:30|432.66|429.96|432.65|429.95|432.66|429.96|432.65|429.95|2
1737346480000|2025-01-20 04:14:40|432.64|429.94|432.64|429.94|432.64|429.94|432.64|429.94|1
1737346490000|2025-01-20 04:14:50|432.58|429.88|432.6|429.9|432.6|429.9|432.58|429.88|3
1737346500000|2025-01-20 04:15:00|432.55|429.85|432.39|429.69|432.55|429.85|432.35|429.65|14
1737346510000|2025-01-20 04:15:10|432.4|429.7|432.28|429.58|432.46|429.76|432.28|429.58|10
1737346520000|2025-01-20 04:15:20|432.29|429.59|432.29|429.59|432.32|429.62|432.28|429.58|9
1737346530000|2025-01-20 04:15:30|432.3|429.6|432.14|429.44|432.3|429.6|432.13|429.43|10
1737346540000|2025-01-20 04:15:40|432.13|429.43|432.18|429.48|432.18|429.48|432.13|429.43|6
1737346550000|2025-01-20 04:15:50|432.2|429.5|432.29|429.59|432.29|429.59|432.19|429.49|8
1737346560000|2025-01-20 04:16:00|432.3|429.6|432.82|430.12|432.82|430.12|432.3|429.6|13
1737346570000|2025-01-20 04:16:10|432.78|430.08|432.83|430.13|432.87|430.17|432.78|430.08|10
1737346580000|2025-01-20 04:16:20|432.84|430.14|432.91|430.21|432.91|430.21|432.84|430.14|8
1737346590000|2025-01-20 04:16:30|432.99|430.29|433.19|430.49|433.22|430.52|432.99|430.29|13
1737346600000|2025-01-20 04:16:40|433.17|430.47|433.03|430.33|433.17|430.47|433.01|430.31|5
1737346610000|2025-01-20 04:16:50|433.02|430.32|432.79|430.09|433.02|430.32|432.79|430.09|14
1737346620000|2025-01-20 04:17:00|432.73|430.03|432.4|429.7|432.73|430.03|432.39|429.69|18
1737346630000|2025-01-20 04:17:10|432.39|429.69|432.13|429.43|432.39|429.69|432.13|429.43|17
1737346640000|2025-01-20 04:17:20|432.12|429.42|432.14|429.44|432.15|429.45|432.12|429.42|11
1737346650000|2025-01-20 04:17:30|432.13|429.43|432.09|429.39|432.13|429.43|432.08|429.38|9
1737346660000|2025-01-20 04:17:40|432.1|429.4|432.1|429.4|432.14|429.44|432.08|429.38|8
1737346670000|2025-01-20 04:17:50|432.11|429.41|432.08|429.38|432.11|429.41|432.06|429.36|6
1737346680000|2025-01-20 04:18:00|432.07|429.37|432.06|429.36|432.09|429.39|432.05|429.35|11
1737346690000|2025-01-20 04:18:10|432.07|429.37|432.29|429.59|432.32|429.62|432.07|429.37|13
1737346700000|2025-01-20 04:18:20|432.3|429.6|432.27|429.57|432.3|429.6|432.24|429.54|11
1737346710000|2025-01-20 04:18:30|432.24|429.54|432.24|429.54|432.29|429.59|432.24|429.54|6
1737346720000|2025-01-20 04:18:40|432.2|429.5|431.93|429.23|432.2|429.5|431.93|429.23|8
1737346730000|2025-01-20 04:18:50|431.92|429.22|431.94|429.24|431.94|429.24|431.91|429.21|6
1737346740000|2025-01-20 04:19:00|431.9|429.2|431.85|429.15|431.94|429.24|431.84|429.14|8
1737346750000|2025-01-20 04:19:10|431.84|429.14|431.73|429.03|431.84|429.14|431.72|429.02|12
1737346760000|2025-01-20 04:19:20|431.75|429.05|431.67|428.97|431.76|429.06|431.67|428.97|6
1737346770000|2025-01-20 04:19:30|431.68|428.98|431.81|429.11|431.81|429.11|431.66|428.96|8
1737346780000|2025-01-20 04:19:40|432|429.3|432.03|429.33|432.03|429.33|432|429.3|7
1737346790000|2025-01-20 04:19:50|432.08|429.38|432.24|429.54|432.24|429.54|432.08|429.38|10
1737346800000|2025-01-20 04:20:00|432.26|429.56|432.25|429.55|432.28|429.58|432.21|429.51|11
1737346810000|2025-01-20 04:20:10|432.21|429.51|432.21|429.51|432.21|429.51|432.16|429.46|8
1737346820000|2025-01-20 04:20:20|432.22|429.52|432.47|429.77|432.48|429.78|432.22|429.52|16
1737346830000|2025-01-20 04:20:30|432.46|429.76|432.37|429.67|432.46|429.76|432.32|429.62|10
1737346840000|2025-01-20 04:20:40|432.34|429.64|432.35|429.65|432.35|429.65|432.33|429.63|4
1737346850000|2025-01-20 04:20:50|432.33|429.63|432.25|429.55|432.33|429.63|432.22|429.52|9
1737346860000|2025-01-20 04:21:00|432.26|429.56|432.5|429.8|432.5|429.8|432.26|429.56|15
1737346870000|2025-01-20 04:21:10|432.61|429.91|432.83|430.13|432.83|430.13|432.61|429.91|13
1737346880000|2025-01-20 04:21:20|432.84|430.14|432.76|430.06|432.84|430.14|432.76|430.06|9
1737346890000|2025-01-20 04:21:30|432.81|430.11|432.87|430.17|432.87|430.17|432.81|430.11|7
1737346900000|2025-01-20 04:21:40|432.88|430.18|433.05|430.35|433.05|430.35|432.88|430.18|10
1737346910000|2025-01-20 04:21:50|433.06|430.36|433.25|430.55|433.25|430.55|433.06|430.36|13
1737346920000|2025-01-20 04:22:00|433.26|430.56|433.3|430.6|433.39|430.69|433.26|430.56|16
1737346930000|2025-01-20 04:22:10|433.31|430.61|433.31|430.61|433.32|430.62|433.31|430.61|3
1737346940000|2025-01-20 04:22:20|433.3|430.6|433.32|430.62|433.32|430.62|433.3|430.6|3
1737346950000|2025-01-20 04:22:30|433.33|430.63|433.34|430.64|433.34|430.64|433.23|430.53|15
1737346960000|2025-01-20 04:22:40|433.35|430.65|433.34|430.64|433.35|430.65|433.33|430.63|3
1737346970000|2025-01-20 04:22:50|433.35|430.65|433.48|430.78|433.48|430.78|433.35|430.65|14
1737346980000|2025-01-20 04:23:00|433.46|430.76|433.61|430.91|433.61|430.91|433.46|430.76|12
1737346990000|2025-01-20 04:23:10|433.62|430.92|433.63|430.93|433.63|430.93|433.62|430.92|2
1737347010000|2025-01-20 04:23:30|433.62|430.92|433.32|430.62|433.62|430.92|433.31|430.61|11
1737347020000|2025-01-20 04:23:40|433.31|430.61|433.25|430.55|433.31|430.61|433.24|430.54|7
1737347030000|2025-01-20 04:23:50|433.24|430.54|433.1|430.4|433.25|430.55|433.1|430.4|9
1737347040000|2025-01-20 04:24:00|433.11|430.41|432.83|430.13|433.12|430.42|432.83|430.13|14
1737347050000|2025-01-20 04:24:10|432.82|430.12|432.74|430.04|432.82|430.12|432.73|430.03|15
1737347060000|2025-01-20 04:24:20|432.73|430.03|432.59|429.89|432.73|430.03|432.59|429.89|8
1737347070000|2025-01-20 04:24:30|432.58|429.88|432.56|429.86|432.59|429.89|432.55|429.85|12
1737347080000|2025-01-20 04:24:40|432.53|429.83|432.54|429.84|432.54|429.84|432.52|429.82|4
1737347090000|2025-01-20 04:24:50|432.55|429.85|432.58|429.88|432.7|430|432.55|429.85|10
1737347100000|2025-01-20 04:25:00|432.57|429.87|432.49|429.79|432.57|429.87|432.49|429.79|7
1737347110000|2025-01-20 04:25:10|432.5|429.8|432.48|429.78|432.5|429.8|432.48|429.78|6
1737347120000|2025-01-20 04:25:20|432.47|429.77|432.45|429.75|432.48|429.78|432.45|429.75|4
1737347130000|2025-01-20 04:25:30|432.44|429.74|432.44|429.74|432.44|429.74|432.44|429.74|1
1737347140000|2025-01-20 04:25:40|432.39|429.69|432.38|429.68|432.4|429.7|432.38|429.68|6
1737347150000|2025-01-20 04:25:50|432.37|429.67|432.37|429.67|432.38|429.68|432.37|429.67|3
1737347160000|2025-01-20 04:26:00|432.39|429.69|432.4|429.7|432.43|429.73|432.38|429.68|10
1737347170000|2025-01-20 04:26:10|432.36|429.66|432.34|429.64|432.36|429.66|432.32|429.62|3
1737347180000|2025-01-20 04:26:20|432.3|429.6|432.28|429.58|432.3|429.6|432.26|429.56|6
1737347190000|2025-01-20 04:26:30|432.29|429.59|432.25|429.55|432.29|429.59|432.25|429.55|2
1737347200000|2025-01-20 04:26:40|432.24|429.54|432.22|429.52|432.25|429.55|432.22|429.52|7
1737347210000|2025-01-20 04:26:50|432.15|429.45|431.67|428.97|432.16|429.46|431.67|428.97|15
1737347220000|2025-01-20 04:27:00|431.66|428.96|431.43|428.73|431.67|428.97|431.43|428.73|21
1737347230000|2025-01-20 04:27:10|431.42|428.72|431.34|428.64|431.42|428.72|431.34|428.64|10
1737347240000|2025-01-20 04:27:20|431.33|428.63|431.28|428.58|431.33|428.63|431.28|428.58|6
1737347250000|2025-01-20 04:27:30|431.25|428.55|431.24|428.54|431.28|428.58|431.23|428.53|8
1737347260000|2025-01-20 04:27:40|431.25|428.55|431.47|428.77|431.47|428.77|431.25|428.55|14
1737347270000|2025-01-20 04:27:50|431.49|428.79|431.74|429.04|431.75|429.05|431.49|428.79|9
1737347280000|2025-01-20 04:28:00|431.73|429.03|431.63|428.93|431.73|429.03|431.63|428.93|9
1737347290000|2025-01-20 04:28:10|431.62|428.92|431.54|428.84|431.62|428.92|431.54|428.84|4
1737347300000|2025-01-20 04:28:20|431.53|428.83|431.41|428.71|431.53|428.83|431.41|428.71|10
1737347310000|2025-01-20 04:28:30|431.42|428.72|431.6|428.9|431.6|428.9|431.42|428.72|10
1737347320000|2025-01-20 04:28:40|431.61|428.91|431.69|428.99|431.7|429|431.59|428.89|10
1737347330000|2025-01-20 04:28:50|431.68|428.98|431.66|428.96|431.69|428.99|431.66|428.96|7
1737347340000|2025-01-20 04:29:00|431.67|428.97|432.02|429.32|432.04|429.34|431.67|428.97|12
1737347350000|2025-01-20 04:29:10|432.03|429.33|431.97|429.27|432.03|429.33|431.97|429.27|7
1737347360000|2025-01-20 04:29:20|431.96|429.26|431.94|429.24|431.97|429.27|431.94|429.24|5
1737347370000|2025-01-20 04:29:30|431.93|429.23|431.94|429.24|431.94|429.24|431.8|429.1|11
1737347380000|2025-01-20 04:29:40|432|429.3|432.37|429.67|432.37|429.67|432|429.3|8
1737347390000|2025-01-20 04:29:50|432.36|429.66|432.33|429.63|432.37|429.67|432.32|429.62|9
1737347400000|2025-01-20 04:30:00|432.32|429.62|432.25|429.55|432.32|429.62|432.17|429.47|10
1737347410000|2025-01-20 04:30:10|432.24|429.54|432.23|429.53|432.24|429.54|432.21|429.51|6
1737347420000|2025-01-20 04:30:20|432.22|429.52|432.18|429.48|432.23|429.53|432.18|429.48|11
1737347430000|2025-01-20 04:30:30|432.23|429.53|432.53|429.83|432.53|429.83|432.23|429.53|13
1737347440000|2025-01-20 04:30:40|432.54|429.84|432.54|429.84|432.55|429.85|432.54|429.84|3
1737347450000|2025-01-20 04:30:50|432.53|429.83|432.43|429.73|432.53|429.83|432.43|429.73|13
1737347460000|2025-01-20 04:31:00|432.48|429.78|432.49|429.79|432.57|429.87|432.48|429.78|6
1737347470000|2025-01-20 04:31:10|432.5|429.8|432.49|429.79|432.54|429.84|432.48|429.78|5
1737347480000|2025-01-20 04:31:20|432.5|429.8|432.54|429.84|432.58|429.88|432.5|429.8|6
1737347490000|2025-01-20 04:31:30|432.55|429.85|432.69|429.99|432.69|429.99|432.55|429.85|6
1737347500000|2025-01-20 04:31:40|432.68|429.98|432.43|429.73|432.68|429.98|432.43|429.73|10
1737347510000|2025-01-20 04:31:50|432.46|429.76|432.41|429.71|432.48|429.78|432.41|429.71|8
1737347520000|2025-01-20 04:32:00|432.42|429.72|432.42|429.72|432.42|429.72|432.42|429.72|1
1737347530000|2025-01-20 04:32:10|432.41|429.71|432.17|429.47|432.41|429.71|432.17|429.47|12
1737347540000|2025-01-20 04:32:20|432.16|429.46|432.02|429.32|432.16|429.46|432.02|429.32|10
1737347550000|2025-01-20 04:32:30|432.01|429.31|431.97|429.27|432.01|429.31|431.97|429.27|5
1737347560000|2025-01-20 04:32:40|431.96|429.26|431.77|429.07|431.96|429.26|431.77|429.07|8
1737347570000|2025-01-20 04:32:50|431.67|428.97|432|429.3|432|429.3|431.67|428.97|10
1737347580000|2025-01-20 04:33:00|431.96|429.26|431.85|429.15|431.97|429.27|431.82|429.12|9
1737347590000|2025-01-20 04:33:10|431.84|429.14|431.65|428.95|431.84|429.14|431.65|428.95|8
1737347600000|2025-01-20 04:33:20|431.64|428.94|431.57|428.87|431.64|428.94|431.57|428.87|10
1737347610000|2025-01-20 04:33:30|431.56|428.86|431.52|428.82|431.57|428.87|431.52|428.82|11
1737347620000|2025-01-20 04:33:40|431.53|428.83|431.85|429.15|431.86|429.16|431.52|428.82|17
1737347630000|2025-01-20 04:33:50|431.86|429.16|431.89|429.19|431.93|429.23|431.86|429.16|6
1737347640000|2025-01-20 04:34:00|431.88|429.18|431.76|429.06|431.88|429.18|431.69|428.99|10
1737347650000|2025-01-20 04:34:10|431.75|429.05|431.76|429.06|431.76|429.06|431.65|428.95|11
1737347660000|2025-01-20 04:34:20|431.79|429.09|432.1|429.4|432.1|429.4|431.79|429.09|9
1737347670000|2025-01-20 04:34:30|432.11|429.41|432.4|429.7|432.4|429.7|432.11|429.41|14
1737347680000|2025-01-20 04:34:40|432.41|429.71|432.52|429.82|432.52|429.82|432.35|429.65|9
1737347690000|2025-01-20 04:34:50|432.53|429.83|432.61|429.91|432.67|429.97|432.53|429.83|10
1737347700000|2025-01-20 04:35:00|432.48|429.78|432.45|429.75|432.48|429.78|432.45|429.75|8
1737347710000|2025-01-20 04:35:10|432.41|429.71|432.36|429.66|432.41|429.71|432.33|429.63|12
1737347720000|2025-01-20 04:35:20|432.37|429.67|432.56|429.86|432.58|429.88|432.37|429.67|12
1737347730000|2025-01-20 04:35:30|432.57|429.87|432.55|429.85|432.57|429.87|432.55|429.85|3
1737347740000|2025-01-20 04:35:40|432.6|429.9|432.77|430.07|432.77|430.07|432.6|429.9|10
1737347750000|2025-01-20 04:35:50|432.76|430.06|432.99|430.29|432.99|430.29|432.76|430.06|11
1737347760000|2025-01-20 04:36:00|433|430.3|432.97|430.27|433|430.3|432.97|430.27|4
1737347770000|2025-01-20 04:36:10|432.98|430.28|433.07|430.37|433.08|430.38|432.96|430.26|11
1737347780000|2025-01-20 04:36:20|433.06|430.36|433.06|430.36|433.06|430.36|433.05|430.35|3
1737347790000|2025-01-20 04:36:30|433.07|430.37|433.18|430.48|433.18|430.48|433.07|430.37|7
1737347800000|2025-01-20 04:36:40|433.19|430.49|433.27|430.57|433.27|430.57|433.19|430.49|4
1737347810000|2025-01-20 04:36:50|433.28|430.58|433.27|430.57|433.31|430.61|433.27|430.57|7
1737347820000|2025-01-20 04:37:00|433.28|430.58|433.33|430.63|433.33|430.63|433.28|430.58|8
1737347830000|2025-01-20 04:37:10|433.34|430.64|433.58|430.88|433.58|430.88|433.34|430.64|9
1737347840000|2025-01-20 04:37:20|433.59|430.89|433.76|431.06|433.77|431.07|433.59|430.89|8
1737347850000|2025-01-20 04:37:30|433.77|431.07|433.82|431.12|433.82|431.12|433.77|431.07|9
1737347860000|2025-01-20 04:37:40|433.83|431.13|433.87|431.17|433.87|431.17|433.83|431.13|5
1737347870000|2025-01-20 04:37:50|433.88|431.18|433.89|431.19|433.89|431.19|433.88|431.18|2
1737347880000|2025-01-20 04:38:00|433.9|431.2|433.88|431.18|433.91|431.21|433.88|431.18|5
1737347890000|2025-01-20 04:38:10|433.7|431|433.77|431.07|433.77|431.07|433.7|431|7
1737347900000|2025-01-20 04:38:20|433.78|431.08|433.96|431.26|433.96|431.26|433.78|431.08|8
1737347910000|2025-01-20 04:38:30|433.97|431.27|434.02|431.32|434.02|431.32|433.97|431.27|8
1737347920000|2025-01-20 04:38:40|434.03|431.33|434.02|431.32|434.04|431.34|434|431.3|5
1737347930000|2025-01-20 04:38:50|434.03|431.33|433.89|431.19|434.03|431.33|433.88|431.18|3
1737347940000|2025-01-20 04:39:00|433.9|431.2|434.01|431.31|434.01|431.31|433.9|431.2|11
1737347950000|2025-01-20 04:39:10|434.02|431.32|434.04|431.34|434.04|431.34|434.02|431.32|3
1737347960000|2025-01-20 04:39:20|434.03|431.33|433.91|431.21|434.03|431.33|433.91|431.21|7
1737347970000|2025-01-20 04:39:30|433.86|431.16|433.73|431.03|433.87|431.17|433.72|431.02|13
1737347980000|2025-01-20 04:39:40|433.72|431.02|433.56|430.86|433.72|431.02|433.56|430.86|7
1737347990000|2025-01-20 04:39:50|433.57|430.87|433.25|430.55|433.57|430.87|433.25|430.55|12
1737348000000|2025-01-20 04:40:00|433.29|430.59|433.12|430.42|433.29|430.59|433.12|430.42|11
1737348010000|2025-01-20 04:40:10|433.11|430.41|433.07|430.37|433.11|430.41|433.06|430.36|7
1737348020000|2025-01-20 04:40:20|433.06|430.36|433.05|430.35|433.06|430.36|433.05|430.35|2
1737348030000|2025-01-20 04:40:30|433.04|430.34|433.03|430.33|433.05|430.35|433.03|430.33|4
1737348040000|2025-01-20 04:40:40|432.89|430.19|432.91|430.21|432.92|430.22|432.89|430.19|6
1737348050000|2025-01-20 04:40:50|432.93|430.23|432.95|430.25|432.95|430.25|432.93|430.23|5
1737348060000|2025-01-20 04:41:00|432.96|430.26|432.95|430.25|432.96|430.26|432.92|430.22|9
1737348070000|2025-01-20 04:41:10|432.91|430.21|432.85|430.15|432.92|430.22|432.81|430.11|8
1737348080000|2025-01-20 04:41:20|432.86|430.16|432.85|430.15|432.86|430.16|432.85|430.15|6
1737348090000|2025-01-20 04:41:30|432.84|430.14|432.82|430.12|432.85|430.15|432.81|430.11|5
1737348100000|2025-01-20 04:41:40|432.81|430.11|433.01|430.31|433.01|430.31|432.81|430.11|7
1737348110000|2025-01-20 04:41:50|433.11|430.41|433.26|430.56|433.5|430.8|433.11|430.41|11
1737348120000|2025-01-20 04:42:00|433.27|430.57|433.26|430.56|433.29|430.59|433.25|430.55|7
1737348130000|2025-01-20 04:42:10|433.27|430.57|433.38|430.68|433.38|430.68|433.27|430.57|11
1737348140000|2025-01-20 04:42:20|433.39|430.69|433.9|431.2|433.9|431.2|433.39|430.69|11
1737348150000|2025-01-20 04:42:30|433.91|431.21|433.94|431.24|433.94|431.24|433.91|431.21|4
1737348160000|2025-01-20 04:42:40|433.95|431.25|433.99|431.29|433.99|431.29|433.95|431.25|5
1737348170000|2025-01-20 04:42:50|434|431.3|433.99|431.29|434|431.3|433.95|431.25|6
1737348180000|2025-01-20 04:43:00|433.98|431.28|433.98|431.28|434|431.3|433.98|431.28|6
1737348190000|2025-01-20 04:43:10|433.99|431.29|434.01|431.31|434.02|431.32|433.99|431.29|3
1737348200000|2025-01-20 04:43:20|434.07|431.37|434.08|431.38|434.08|431.38|434.07|431.37|2
1737348210000|2025-01-20 04:43:30|434.05|431.35|434.09|431.39|434.09|431.39|434.05|431.35|7
1737348220000|2025-01-20 04:43:40|434.1|431.4|434.13|431.43|434.13|431.43|434.1|431.4|4
1737348230000|2025-01-20 04:43:50|434.1|431.4|434.16|431.46|434.16|431.46|434.1|431.4|7
1737348240000|2025-01-20 04:44:00|434.17|431.47|434.11|431.41|434.17|431.47|434.08|431.38|9
1737348250000|2025-01-20 04:44:10|434.12|431.42|434.18|431.48|434.18|431.48|434.12|431.42|7
1737348260000|2025-01-20 04:44:20|434.19|431.49|434.07|431.37|434.2|431.5|434.01|431.31|11
1737348270000|2025-01-20 04:44:30|434.08|431.38|434.25|431.55|434.26|431.56|434.08|431.38|15
1737348280000|2025-01-20 04:44:40|434.26|431.56|434.28|431.58|434.34|431.64|434.18|431.48|7
1737348290000|2025-01-20 04:44:50|434.29|431.59|434.29|431.59|434.3|431.6|434.29|431.59|3
1737348300000|2025-01-20 04:45:00|434.27|431.57|434.27|431.57|434.27|431.57|434.26|431.56|3
1737348310000|2025-01-20 04:45:10|434.28|431.58|434.36|431.66|434.36|431.66|434.28|431.58|6
1737348320000|2025-01-20 04:45:20|434.39|431.69|434.37|431.67|434.4|431.7|434.34|431.64|6
1737348330000|2025-01-20 04:45:30|434.38|431.68|434.67|431.97|434.67|431.97|434.35|431.65|14
1737348340000|2025-01-20 04:45:40|434.68|431.98|434.65|431.95|434.7|432|434.65|431.95|6
1737348350000|2025-01-20 04:45:50|434.66|431.96|434.72|432.02|434.72|432.02|434.66|431.96|7
1737348360000|2025-01-20 04:46:00|434.73|432.03|434.87|432.17|434.87|432.17|434.73|432.03|7
1737348370000|2025-01-20 04:46:10|434.88|432.18|434.92|432.22|434.95|432.25|434.87|432.17|13
1737348380000|2025-01-20 04:46:20|434.93|432.23|434.66|431.96|434.94|432.24|434.66|431.96|8
1737348390000|2025-01-20 04:46:30|434.67|431.97|434.7|432|434.78|432.08|434.67|431.97|9
1737348400000|2025-01-20 04:46:40|434.71|432.01|434.8|432.1|434.8|432.1|434.71|432.01|7
1737348410000|2025-01-20 04:46:50|434.81|432.11|434.87|432.17|434.87|432.17|434.81|432.11|7
1737348420000|2025-01-20 04:47:00|434.86|432.16|434.86|432.16|434.89|432.19|434.86|432.16|4
1737348430000|2025-01-20 04:47:10|434.9|432.2|434.92|432.22|434.92|432.22|434.89|432.19|5
1737348440000|2025-01-20 04:47:20|434.93|432.23|434.95|432.25|434.95|432.25|434.93|432.23|3
1737348450000|2025-01-20 04:47:30|434.91|432.21|435.05|432.35|435.05|432.35|434.91|432.21|6
1737348460000|2025-01-20 04:47:40|435.06|432.36|435.83|433.13|435.83|433.13|435.06|432.36|20
1737348470000|2025-01-20 04:47:50|435.84|433.14|436.19|433.49|436.25|433.55|435.84|433.14|12
1737348480000|2025-01-20 04:48:00|436.07|433.37|436.12|433.42|436.21|433.51|436.07|433.37|11
1737348490000|2025-01-20 04:48:10|436.13|433.43|436.18|433.48|436.18|433.48|436.13|433.43|6
1737348500000|2025-01-20 04:48:20|436.17|433.47|436.07|433.37|436.18|433.48|436.05|433.35|5
1737348510000|2025-01-20 04:48:30|436.08|433.38|436.18|433.48|436.18|433.48|436.07|433.37|9
1737348520000|2025-01-20 04:48:40|436.28|433.58|436.75|434.05|436.75|434.05|436.28|433.58|14
1737348530000|2025-01-20 04:48:50|436.76|434.06|436.79|434.09|436.79|434.09|436.76|434.06|4
1737348540000|2025-01-20 04:49:00|436.74|434.04|436.7|434|436.76|434.06|436.65|433.95|9
1737348550000|2025-01-20 04:49:10|436.74|434.04|436.75|434.05|436.75|434.05|436.7|434|7
1737348560000|2025-01-20 04:49:20|436.76|434.06|436.73|434.03|436.78|434.08|436.72|434.02|5
1737348570000|2025-01-20 04:49:30|436.71|434.01|436.44|433.74|436.72|434.02|436.44|433.74|13
1737348580000|2025-01-20 04:49:40|436.32|433.62|435.99|433.29|436.32|433.62|435.99|433.29|17
1737348590000|2025-01-20 04:49:50|435.94|433.24|435.87|433.17|435.94|433.24|435.87|433.17|14
1737348600000|2025-01-20 04:50:00|435.86|433.16|435.79|433.09|435.86|433.16|435.69|432.99|19
1737348610000|2025-01-20 04:50:10|435.77|433.07|435.55|432.85|435.77|433.07|435.53|432.83|21
1737348620000|2025-01-20 04:50:20|435.51|432.81|435.53|432.83|435.59|432.89|435.51|432.81|9
1737348630000|2025-01-20 04:50:30|435.49|432.79|435.46|432.76|435.49|432.79|435.44|432.74|6
1737348640000|2025-01-20 04:50:40|435.45|432.75|435.33|432.63|435.45|432.75|435.31|432.61|9
1737348650000|2025-01-20 04:50:50|435.29|432.59|435.3|432.6|435.33|432.63|435.21|432.51|15
1737348660000|2025-01-20 04:51:00|435.28|432.58|435.24|432.54|435.28|432.58|435.15|432.45|13
1737348670000|2025-01-20 04:51:10|435.25|432.55|435.38|432.68|435.46|432.76|435.24|432.54|18
1737348680000|2025-01-20 04:51:20|435.36|432.66|435.3|432.6|435.37|432.67|435.3|432.6|7
1737348690000|2025-01-20 04:51:30|435.29|432.59|435.01|432.31|435.29|432.59|435.01|432.31|13
1737348700000|2025-01-20 04:51:40|435.02|432.32|435.11|432.41|435.11|432.41|434.98|432.28|12
1737348710000|2025-01-20 04:51:50|435.09|432.39|435.1|432.4|435.1|432.4|435.04|432.34|6
1737348720000|2025-01-20 04:52:00|435.11|432.41|434.94|432.24|435.13|432.43|434.92|432.22|12
1737348730000|2025-01-20 04:52:10|434.95|432.25|434.93|432.23|434.97|432.27|434.93|432.23|4
1737348740000|2025-01-20 04:52:20|435|432.3|435.13|432.43|435.14|432.44|435|432.3|9
1737348750000|2025-01-20 04:52:30|435.12|432.42|435.08|432.38|435.12|432.42|435.07|432.37|7
1737348760000|2025-01-20 04:52:40|435.09|432.39|435.07|432.37|435.1|432.4|435.03|432.33|5
1737348770000|2025-01-20 04:52:50|434.98|432.28|435.01|432.31|435.03|432.33|434.92|432.22|7
1737348780000|2025-01-20 04:53:00|435.02|432.32|434.97|432.27|435.06|432.36|434.97|432.27|11
1737348790000|2025-01-20 04:53:10|434.96|432.26|434.8|432.1|434.96|432.26|434.8|432.1|8
1737348800000|2025-01-20 04:53:20|434.81|432.11|434.97|432.27|434.97|432.27|434.8|432.1|15
1737348810000|2025-01-20 04:53:30|434.98|432.28|435.15|432.45|435.17|432.47|434.98|432.28|10
1737348820000|2025-01-20 04:53:40|435.14|432.44|435.15|432.45|435.17|432.47|435.11|432.41|9
1737348830000|2025-01-20 04:53:50|435.08|432.38|435.08|432.38|435.11|432.41|435.08|432.38|8
1737348840000|2025-01-20 04:54:00|435.05|432.35|434.85|432.15|435.05|432.35|434.84|432.14|14
1737348850000|2025-01-20 04:54:10|434.84|432.14|434.82|432.12|434.85|432.15|434.82|432.12|6
1737348860000|2025-01-20 04:54:20|434.81|432.11|434.73|432.03|434.81|432.11|434.73|432.03|5
1737348870000|2025-01-20 04:54:30|434.74|432.04|434.74|432.04|434.76|432.06|434.73|432.03|9
1737348880000|2025-01-20 04:54:40|434.75|432.05|434.69|431.99|434.75|432.05|434.69|431.99|10
1737348890000|2025-01-20 04:54:50|434.68|431.98|434.68|431.98|434.69|431.99|434.68|431.98|5
1737348900000|2025-01-20 04:55:00|434.67|431.97|434.59|431.89|434.68|431.98|434.59|431.89|8
1737348910000|2025-01-20 04:55:10|434.56|431.86|434.48|431.78|434.56|431.86|434.48|431.78|7
1737348920000|2025-01-20 04:55:20|434.47|431.77|434.44|431.74|434.48|431.78|434.43|431.73|7
1737348930000|2025-01-20 04:55:30|434.45|431.75|434.57|431.87|434.57|431.87|434.44|431.74|7
1737348940000|2025-01-20 04:55:40|434.58|431.88|434.61|431.91|434.61|431.91|434.56|431.86|5
1737348950000|2025-01-20 04:55:50|434.56|431.86|434.74|432.04|434.75|432.05|434.56|431.86|11
1737348960000|2025-01-20 04:56:00|434.63|431.93|434.56|431.86|434.64|431.94|434.54|431.84|9
1737348970000|2025-01-20 04:56:10|434.55|431.85|434.54|431.84|434.55|431.85|434.54|431.84|4
1737348980000|2025-01-20 04:56:20|434.53|431.83|434.58|431.88|434.61|431.91|434.53|431.83|8
1737348990000|2025-01-20 04:56:30|434.59|431.89|434.78|432.08|434.8|432.1|434.59|431.89|8
1737349000000|2025-01-20 04:56:40|434.74|432.04|434.7|432|434.74|432.04|434.66|431.96|8
1737349010000|2025-01-20 04:56:50|434.71|432.01|434.62|431.92|434.71|432.01|434.61|431.91|7
1737349020000|2025-01-20 04:57:00|434.61|431.91|434.54|431.84|434.61|431.91|434.5|431.8|9
1737349030000|2025-01-20 04:57:10|434.55|431.85|434.51|431.81|434.55|431.85|434.49|431.79|4
1737349040000|2025-01-20 04:57:20|434.52|431.82|434.6|431.9|434.6|431.9|434.51|431.81|7
1737349050000|2025-01-20 04:57:30|434.57|431.87|434.61|431.91|434.61|431.91|434.57|431.87|5
1737349060000|2025-01-20 04:57:40|434.68|431.98|434.72|432.02|434.72|432.02|434.68|431.98|4
1737349070000|2025-01-20 04:57:50|434.71|432.01|434.72|432.02|434.72|432.02|434.71|432.01|2
1737349080000|2025-01-20 04:58:00|434.69|431.99|434.7|432|434.7|432|434.69|431.99|6
1737349090000|2025-01-20 04:58:10|434.71|432.01|434.7|432|434.71|432.01|434.68|431.98|6
1737349100000|2025-01-20 04:58:20|434.71|432.01|434.74|432.04|434.74|432.04|434.68|431.98|9
1737349110000|2025-01-20 04:58:30|434.75|432.05|434.74|432.04|434.78|432.08|434.73|432.03|6
1737349120000|2025-01-20 04:58:40|434.75|432.05|434.76|432.06|434.78|432.08|434.74|432.04|7
1737349130000|2025-01-20 04:58:50|434.77|432.07|434.84|432.14|434.85|432.15|434.77|432.07|13
1737349140000|2025-01-20 04:59:00|434.83|432.13|434.71|432.01|434.83|432.13|434.68|431.98|7
1737349150000|2025-01-20 04:59:10|434.72|432.02|434.72|432.02|434.73|432.03|434.72|432.02|3
1737349160000|2025-01-20 04:59:20|434.63|431.93|434.63|431.93|434.65|431.95|434.63|431.93|7
1737349170000|2025-01-20 04:59:30|434.62|431.92|434.54|431.84|434.63|431.93|434.53|431.83|8
1737349180000|2025-01-20 04:59:40|434.53|431.83|434.39|431.69|434.53|431.83|434.38|431.68|9
1737349190000|2025-01-20 04:59:50|434.38|431.68|434.36|431.66|434.38|431.68|434.36|431.66|4
1737349200000|2025-01-20 05:00:00|434.27|431.57|434.07|431.37|434.27|431.57|434.04|431.34|19
1737349210000|2025-01-20 05:00:10|434.08|431.38|433.93|431.23|434.08|431.38|433.92|431.22|12
1737349220000|2025-01-20 05:00:20|433.94|431.24|433.92|431.22|434.02|431.32|433.92|431.22|13
1737349230000|2025-01-20 05:00:30|433.93|431.23|433.7|431|433.93|431.23|433.7|431|16
1737349240000|2025-01-20 05:00:40|433.67|430.97|433.68|430.98|433.68|430.98|433.63|430.93|11
1737349250000|2025-01-20 05:00:50|433.78|431.08|433.97|431.27|433.97|431.27|433.78|431.08|9
1737349260000|2025-01-20 05:01:00|433.95|431.25|434.18|431.48|434.18|431.48|433.95|431.25|12
1737349270000|2025-01-20 05:01:10|434.24|431.54|434.27|431.57|434.27|431.57|434.16|431.46|9
1737349280000|2025-01-20 05:01:20|434.26|431.56|434.22|431.52|434.28|431.58|434.2|431.5|8
1737349290000|2025-01-20 05:01:30|434.16|431.46|434.19|431.49|434.21|431.51|434.16|431.46|12
1737349300000|2025-01-20 05:01:40|434.2|431.5|434.23|431.53|434.23|431.53|434.2|431.5|4
1737349310000|2025-01-20 05:01:50|434.24|431.54|434.07|431.37|434.24|431.54|434.07|431.37|9
1737349320000|2025-01-20 05:02:00|434.08|431.38|434.33|431.63|434.33|431.63|434.08|431.38|12
1737349330000|2025-01-20 05:02:10|434.34|431.64|434.43|431.73|434.43|431.73|434.34|431.64|10
1737349340000|2025-01-20 05:02:20|434.44|431.74|434.54|431.84|434.55|431.85|434.44|431.74|11
1737349350000|2025-01-20 05:02:30|434.47|431.77|434.65|431.95|434.72|432.02|434.47|431.77|12
1737349360000|2025-01-20 05:02:40|434.66|431.96|434.6|431.9|434.67|431.97|434.58|431.88|11
1737349370000|2025-01-20 05:02:50|434.66|431.96|434.9|432.2|434.94|432.24|434.66|431.96|15
1737349380000|2025-01-20 05:03:00|434.91|432.21|434.94|432.24|434.94|432.24|434.9|432.2|6
1737349390000|2025-01-20 05:03:10|434.9|432.2|434.9|432.2|434.92|432.22|434.9|432.2|7
1737349400000|2025-01-20 05:03:20|434.91|432.21|434.9|432.2|434.97|432.27|434.9|432.2|9
1737349410000|2025-01-20 05:03:30|434.91|432.21|435.31|432.61|435.31|432.61|434.91|432.21|19
1737349420000|2025-01-20 05:03:40|435.32|432.62|435.3|432.6|435.34|432.64|435.3|432.6|6
1737349430000|2025-01-20 05:03:50|435.12|432.42|435.15|432.45|435.15|432.45|435.12|432.42|11
1737349440000|2025-01-20 05:04:00|435.16|432.46|435.36|432.66|435.36|432.66|435.16|432.46|15
1737349450000|2025-01-20 05:04:10|435.37|432.67|435.45|432.75|435.45|432.75|435.37|432.67|11
1737349460000|2025-01-20 05:04:20|435.46|432.76|435.29|432.59|435.58|432.88|435.27|432.57|13
1737349470000|2025-01-20 05:04:30|435.3|432.6|435.39|432.69|435.39|432.69|435.3|432.6|10
1737349480000|2025-01-20 05:04:40|435.38|432.68|435.38|432.68|435.39|432.69|435.38|432.68|3
1737349490000|2025-01-20 05:04:50|435.39|432.69|435.37|432.67|435.48|432.78|435.37|432.67|10
1737349500000|2025-01-20 05:05:00|435.38|432.68|435.58|432.88|435.58|432.88|435.38|432.68|19
1737349510000|2025-01-20 05:05:10|435.59|432.89|435.73|433.03|435.74|433.04|435.59|432.89|8
1737349520000|2025-01-20 05:05:20|435.74|433.04|435.68|432.98|435.74|433.04|435.67|432.97|13
1737349530000|2025-01-20 05:05:30|435.69|432.99|435.69|432.99|435.71|433.01|435.67|432.97|13
1737349540000|2025-01-20 05:05:40|435.67|432.97|435.76|433.06|435.76|433.06|435.67|432.97|7
1737349550000|2025-01-20 05:05:50|435.75|433.05|435.56|432.86|435.75|433.05|435.54|432.84|11
1737349560000|2025-01-20 05:06:00|435.55|432.85|435.53|432.83|435.55|432.85|435.47|432.77|17
1737349570000|2025-01-20 05:06:10|435.43|432.73|435.13|432.43|435.46|432.76|435.13|432.43|16
1737349580000|2025-01-20 05:06:20|435.14|432.44|434.98|432.28|435.14|432.44|434.98|432.28|15
1737349590000|2025-01-20 05:06:30|434.97|432.27|434.81|432.11|434.97|432.27|434.81|432.11|10
1737349600000|2025-01-20 05:06:40|434.82|432.12|434.77|432.07|434.82|432.12|434.73|432.03|11
1737349610000|2025-01-20 05:06:50|434.79|432.09|435.01|432.31|435.01|432.31|434.79|432.09|11
1737349620000|2025-01-20 05:07:00|435.02|432.32|435.22|432.52|435.22|432.52|435.02|432.32|10
1737349630000|2025-01-20 05:07:10|435.23|432.53|435.52|432.82|435.52|432.82|435.23|432.53|17
1737349640000|2025-01-20 05:07:20|435.53|432.83|435.71|433.01|435.72|433.02|435.53|432.83|15
1737349650000|2025-01-20 05:07:30|435.72|433.02|435.8|433.1|435.8|433.1|435.71|433.01|4
1737349660000|2025-01-20 05:07:40|435.81|433.11|436.09|433.39|436.09|433.39|435.81|433.11|17
1737349670000|2025-01-20 05:07:50|436.1|433.4|436.05|433.35|436.11|433.41|436.05|433.35|5
1737349680000|2025-01-20 05:08:00|436.06|433.36|436|433.3|436.07|433.37|435.99|433.29|10
1737349690000|2025-01-20 05:08:10|435.99|433.29|436.17|433.47|436.17|433.47|435.99|433.29|10
1737349700000|2025-01-20 05:08:20|436.18|433.48|436.14|433.44|436.26|433.56|436.13|433.43|17
1737349710000|2025-01-20 05:08:30|436.13|433.43|436.15|433.45|436.15|433.45|436.12|433.42|9
1737349720000|2025-01-20 05:08:40|436.16|433.46|436.21|433.51|436.21|433.51|436.12|433.42|13
1737349730000|2025-01-20 05:08:50|436.22|433.52|436.75|434.05|436.75|434.05|436.22|433.52|20
1737349740000|2025-01-20 05:09:00|436.77|434.07|437.18|434.48|437.18|434.48|436.77|434.07|19
1737349750000|2025-01-20 05:09:10|437.19|434.49|437.34|434.64|437.34|434.64|437.19|434.49|15
1737349760000|2025-01-20 05:09:20|437.31|434.61|437.13|434.43|437.33|434.63|437.12|434.42|13
1737349770000|2025-01-20 05:09:30|437.03|434.33|436.87|434.17|437.03|434.33|436.82|434.12|9
1737349780000|2025-01-20 05:09:40|436.88|434.18|436.98|434.28|436.98|434.28|436.88|434.18|14
1737349790000|2025-01-20 05:09:50|436.99|434.29|437.15|434.45|437.16|434.46|436.99|434.29|15
1737349800000|2025-01-20 05:10:00|437.16|434.46|437.21|434.51|437.21|434.51|437.16|434.46|6
1737349810000|2025-01-20 05:10:10|437.22|434.52|437.18|434.48|437.25|434.55|437.11|434.41|22
1737349820000|2025-01-20 05:10:20|437.19|434.49|437.12|434.42|437.27|434.57|437.12|434.42|16
1737349830000|2025-01-20 05:10:30|437.08|434.38|436.98|434.28|437.11|434.41|436.96|434.26|9
1737349840000|2025-01-20 05:10:40|436.96|434.26|437.52|434.82|437.52|434.82|436.96|434.26|22
1737349850000|2025-01-20 05:10:50|437.53|434.83|437.61|434.91|437.61|434.91|437.53|434.83|9
1737349860000|2025-01-20 05:11:00|437.6|434.9|437.83|435.13|437.84|435.14|437.6|434.9|18
1737349870000|2025-01-20 05:11:10|437.82|435.12|437.76|435.06|437.83|435.13|437.76|435.06|14
1737349880000|2025-01-20 05:11:20|437.77|435.07|437.6|434.9|437.77|435.07|437.55|434.85|6
1737349890000|2025-01-20 05:11:30|437.59|434.89|437.61|434.91|437.61|434.91|437.58|434.88|7
1737349900000|2025-01-20 05:11:40|437.56|434.86|437.6|434.9|437.6|434.9|437.49|434.79|16
1737349910000|2025-01-20 05:11:50|437.62|434.92|437.73|435.03|437.73|435.03|437.62|434.92|6
1737349920000|2025-01-20 05:12:00|437.74|435.04|437.8|435.1|437.8|435.1|437.73|435.03|9
1737349930000|2025-01-20 05:12:10|437.68|434.98|437.52|434.82|437.68|434.98|437.5|434.8|8
1737349940000|2025-01-20 05:12:20|437.53|434.83|437.48|434.78|437.54|434.84|437.46|434.76|6
1737349950000|2025-01-20 05:12:30|437.46|434.76|437.28|434.58|437.46|434.76|437.28|434.58|11
1737349960000|2025-01-20 05:12:40|437.27|434.57|437.33|434.63|437.33|434.63|437.27|434.57|5
1737349970000|2025-01-20 05:12:50|437.34|434.64|437.6|434.9|437.6|434.9|437.34|434.64|6
1737349980000|2025-01-20 05:13:00|437.61|434.91|437.48|434.78|437.62|434.92|437.48|434.78|9
1737349990000|2025-01-20 05:13:10|437.49|434.79|437.23|434.53|437.49|434.79|437.22|434.52|11
1737350000000|2025-01-20 05:13:20|437.24|434.54|437.23|434.53|437.24|434.54|437.23|434.53|4
1737350010000|2025-01-20 05:13:30|437.24|434.54|437.19|434.49|437.24|434.54|437.07|434.37|13
1737350020000|2025-01-20 05:13:40|437.2|434.5|437.13|434.43|437.21|434.51|437.13|434.43|10
1737350030000|2025-01-20 05:13:50|437.1|434.4|437.09|434.39|437.1|434.4|437.09|434.39|6
1737350040000|2025-01-20 05:14:00|437.1|434.4|437.08|434.38|437.1|434.4|437.05|434.35|5
1737350050000|2025-01-20 05:14:10|437.05|434.35|437.05|434.35|437.08|434.38|437.05|434.35|6
1737350060000|2025-01-20 05:14:20|436.99|434.29|436.91|434.21|437.01|434.31|436.9|434.2|12
1737350070000|2025-01-20 05:14:30|436.9|434.2|436.75|434.05|436.9|434.2|436.74|434.04|14
1737350080000|2025-01-20 05:14:40|436.74|434.04|436.71|434.01|436.75|434.05|436.7|434|9
1737350090000|2025-01-20 05:14:50|436.69|433.99|436.7|434|436.7|434|436.68|433.98|7
1737350100000|2025-01-20 05:15:00|436.69|433.99|436.36|433.66|436.69|433.99|436.34|433.64|14
1737350110000|2025-01-20 05:15:10|436.35|433.65|436.44|433.74|436.46|433.76|436.3|433.6|9
1737350120000|2025-01-20 05:15:20|436.46|433.76|436.53|433.83|436.55|433.85|436.46|433.76|13
1737350130000|2025-01-20 05:15:30|436.48|433.78|436.44|433.74|436.49|433.79|436.44|433.74|6
1737350140000|2025-01-20 05:15:40|436.45|433.75|436.44|433.74|436.45|433.75|436.42|433.72|6
1737350150000|2025-01-20 05:15:50|436.45|433.75|436.53|433.83|436.54|433.84|436.45|433.75|12
1737350160000|2025-01-20 05:16:00|436.49|433.79|436.42|433.72|436.5|433.8|436.38|433.68|9
1737350170000|2025-01-20 05:16:10|436.44|433.74|436.43|433.73|436.53|433.83|436.43|433.73|8
1737350180000|2025-01-20 05:16:20|436.44|433.74|436.58|433.88|436.58|433.88|436.43|433.73|9
1737350190000|2025-01-20 05:16:30|436.66|433.96|437.31|434.61|437.33|434.63|436.57|433.87|15
1737350200000|2025-01-20 05:16:40|437.3|434.6|437.51|434.81|437.51|434.81|437.3|434.6|11
1737350210000|2025-01-20 05:16:50|437.61|434.91|437.63|434.93|437.63|434.93|437.61|434.91|5
1737350220000|2025-01-20 05:17:00|437.56|434.86|437.61|434.91|437.61|434.91|437.56|434.86|6
1737350230000|2025-01-20 05:17:10|437.62|434.92|437.61|434.91|437.63|434.93|437.61|434.91|6
1737350240000|2025-01-20 05:17:20|437.67|434.97|437.79|435.09|437.81|435.11|437.67|434.97|12
1737350250000|2025-01-20 05:17:30|437.78|435.08|437.78|435.08|437.78|435.08|437.78|435.08|1
1737350260000|2025-01-20 05:17:40|437.69|434.99|437.71|435.01|437.71|435.01|437.69|434.99|3
1737350270000|2025-01-20 05:17:50|437.72|435.02|437.74|435.04|437.76|435.06|437.71|435.01|9
1737350280000|2025-01-20 05:18:00|437.75|435.05|437.84|435.14|437.84|435.14|437.75|435.05|6
1737350290000|2025-01-20 05:18:10|437.83|435.13|437.89|435.19|437.89|435.19|437.83|435.13|7
1737350300000|2025-01-20 05:18:20|437.87|435.17|437.73|435.03|437.87|435.17|437.68|434.98|7
1737350310000|2025-01-20 05:18:30|437.69|434.99|437.34|434.64|437.69|434.99|437.33|434.63|12
1737350320000|2025-01-20 05:18:40|437.33|434.63|437.04|434.34|437.33|434.63|437.03|434.33|11
1737350330000|2025-01-20 05:18:50|437.05|434.35|437.01|434.31|437.06|434.36|437|434.3|5
1737350340000|2025-01-20 05:19:00|436.98|434.28|436.65|433.95|436.98|434.28|436.65|433.95|12
1737350350000|2025-01-20 05:19:10|436.61|433.91|436.67|433.97|436.67|433.97|436.6|433.9|8
1737350360000|2025-01-20 05:19:20|436.68|433.98|436.62|433.92|436.69|433.99|436.62|433.92|11
1737350370000|2025-01-20 05:19:30|436.63|433.93|436.47|433.77|436.63|433.93|436.46|433.76|8
1737350380000|2025-01-20 05:19:40|436.49|433.79|436.5|433.8|436.51|433.81|436.46|433.76|9
1737350390000|2025-01-20 05:19:50|436.53|433.83|436.62|433.92|436.74|434.04|436.53|433.83|12
1737350400000|2025-01-20 05:20:00|436.63|433.93|436.56|433.86|436.63|433.93|436.51|433.81|8
1737350410000|2025-01-20 05:20:10|436.55|433.85|436.7|434|436.7|434|436.55|433.85|7
1737350420000|2025-01-20 05:20:20|436.71|434.01|436.55|433.85|436.71|434.01|436.52|433.82|15
1737350430000|2025-01-20 05:20:30|436.56|433.86|436.57|433.87|436.57|433.87|436.56|433.86|4
1737350440000|2025-01-20 05:20:40|436.58|433.88|436.47|433.77|436.58|433.88|436.46|433.76|11
1737350450000|2025-01-20 05:20:50|436.48|433.78|436.38|433.68|436.48|433.78|436.38|433.68|6
1737350460000|2025-01-20 05:21:00|436.29|433.59|436.05|433.35|436.29|433.59|436.05|433.35|5
1737350470000|2025-01-20 05:21:10|436.04|433.34|435.93|433.23|436.05|433.35|435.89|433.19|12
1737350480000|2025-01-20 05:21:20|435.95|433.25|436.58|433.88|436.63|433.93|435.95|433.25|16
1737350490000|2025-01-20 05:21:30|436.53|433.83|436.22|433.52|436.53|433.83|436.22|433.52|13
1737350500000|2025-01-20 05:21:40|436.21|433.51|436.15|433.45|436.21|433.51|436.15|433.45|9
1737350510000|2025-01-20 05:21:50|436.14|433.44|436.07|433.37|436.14|433.44|436.03|433.33|7
1737350520000|2025-01-20 05:22:00|436.06|433.36|436.15|433.45|436.15|433.45|436.02|433.32|10
1737350530000|2025-01-20 05:22:10|436.13|433.43|436|433.3|436.13|433.43|435.97|433.27|8
1737350540000|2025-01-20 05:22:20|436.01|433.31|436.22|433.52|436.25|433.55|436.01|433.31|10
1737350550000|2025-01-20 05:22:30|436.15|433.45|436.13|433.43|436.16|433.46|436.13|433.43|7
1737350560000|2025-01-20 05:22:40|436.14|433.44|436|433.3|436.14|433.44|436|433.3|11
1737350570000|2025-01-20 05:22:50|436.01|433.31|436.11|433.41|436.11|433.41|436.01|433.31|13
1737350580000|2025-01-20 05:23:00|436.12|433.42|436.56|433.86|436.56|433.86|436.12|433.42|16
1737350590000|2025-01-20 05:23:10|436.55|433.85|436.51|433.81|436.55|433.85|436.47|433.77|8
1737350600000|2025-01-20 05:23:20|436.5|433.8|436.9|434.2|436.9|434.2|436.5|433.8|17
1737350610000|2025-01-20 05:23:30|436.91|434.21|437.01|434.31|437.01|434.31|436.91|434.21|13
1737350620000|2025-01-20 05:23:40|437.02|434.32|436.95|434.25|437.1|434.4|436.89|434.19|20
1737350630000|2025-01-20 05:23:50|436.96|434.26|436.96|434.26|436.98|434.28|436.96|434.26|11
1737350640000|2025-01-20 05:24:00|436.89|434.19|436.66|433.96|436.89|434.19|436.66|433.96|9
1737350650000|2025-01-20 05:24:10|436.65|433.95|436.63|433.93|436.66|433.96|436.62|433.92|8
1737350660000|2025-01-20 05:24:20|436.62|433.92|436.4|433.7|436.62|433.92|436.36|433.66|10
1737350670000|2025-01-20 05:24:30|436.41|433.71|436.42|433.72|436.42|433.72|436.41|433.71|2
1737350680000|2025-01-20 05:24:40|436.41|433.71|436.44|433.74|436.44|433.74|436.4|433.7|6
1737350690000|2025-01-20 05:24:50|436.47|433.77|436.58|433.88|436.58|433.88|436.47|433.77|11
1737350700000|2025-01-20 05:25:00|436.42|433.72|436.43|433.73|436.44|433.74|436.42|433.72|8
1737350710000|2025-01-20 05:25:10|436.42|433.72|436.32|433.62|436.42|433.72|436.32|433.62|8
1737350720000|2025-01-20 05:25:20|436.31|433.61|436.17|433.47|436.31|433.61|436.17|433.47|9
1737350730000|2025-01-20 05:25:30|436.1|433.4|435.89|433.19|436.1|433.4|435.89|433.19|10
1737350740000|2025-01-20 05:25:40|435.96|433.26|435.81|433.11|435.96|433.26|435.8|433.1|9
1737350750000|2025-01-20 05:25:50|435.82|433.12|435.81|433.11|435.82|433.12|435.81|433.11|2
1737350760000|2025-01-20 05:26:00|435.76|433.06|435.44|432.74|435.77|433.07|435.44|432.74|14
1737350770000|2025-01-20 05:26:10|435.4|432.7|435.44|432.74|435.44|432.74|435.39|432.69|8
1737350780000|2025-01-20 05:26:20|435.42|432.72|435.46|432.76|435.46|432.76|435.42|432.72|5
1737350790000|2025-01-20 05:26:30|435.45|432.75|435.53|432.83|435.57|432.87|435.45|432.75|9
1737350800000|2025-01-20 05:26:40|435.52|432.82|435.41|432.71|435.52|432.82|435.4|432.7|6
1737350810000|2025-01-20 05:26:50|435.42|432.72|435.44|432.74|435.44|432.74|435.42|432.72|5
1737350820000|2025-01-20 05:27:00|435.43|432.73|435.93|433.23|435.93|433.23|435.43|432.73|13
1737350830000|2025-01-20 05:27:10|435.94|433.24|436.02|433.32|436.02|433.32|435.94|433.24|9
1737350840000|2025-01-20 05:27:20|436.03|433.33|435.97|433.27|436.1|433.4|435.94|433.24|12
1737350850000|2025-01-20 05:27:30|435.98|433.28|435.97|433.27|435.99|433.29|435.97|433.27|8
1737350860000|2025-01-20 05:27:40|435.95|433.25|435.94|433.24|435.95|433.25|435.94|433.24|2
1737350870000|2025-01-20 05:27:50|435.95|433.25|435.76|433.06|435.95|433.25|435.76|433.06|7
1737350880000|2025-01-20 05:28:00|435.61|432.91|435.46|432.76|435.61|432.91|435.46|432.76|11
1737350890000|2025-01-20 05:28:10|435.47|432.77|435.44|432.74|435.48|432.78|435.44|432.74|7
1737350900000|2025-01-20 05:28:20|435.43|432.73|435.4|432.7|435.43|432.73|435.4|432.7|4
1737350910000|2025-01-20 05:28:30|435.39|432.69|435.42|432.72|435.42|432.72|435.39|432.69|6
1737350920000|2025-01-20 05:28:40|435.43|432.73|435.46|432.76|435.46|432.76|435.43|432.73|4
1737350930000|2025-01-20 05:28:50|435.47|432.77|435.45|432.75|435.47|432.77|435.43|432.73|4
1737350940000|2025-01-20 05:29:00|435.44|432.74|435.55|432.85|435.55|432.85|435.44|432.74|10
1737350950000|2025-01-20 05:29:10|435.56|432.86|435.72|433.02|435.72|433.02|435.56|432.86|10
1737350960000|2025-01-20 05:29:20|435.7|433|435.6|432.9|435.71|433.01|435.59|432.89|9
1737350970000|2025-01-20 05:29:30|435.59|432.89|435.65|432.95|435.65|432.95|435.59|432.89|9
1737350980000|2025-01-20 05:29:40|435.66|432.96|435.6|432.9|435.7|433|435.6|432.9|12
1737350990000|2025-01-20 05:29:50|435.61|432.91|435.51|432.81|435.62|432.92|435.51|432.81|7
1737351000000|2025-01-20 05:30:00|435.5|432.8|435.49|432.79|435.5|432.8|435.49|432.79|2
1737351010000|2025-01-20 05:30:10|435.5|432.8|435.56|432.86|435.7|433|435.48|432.78|9
1737351020000|2025-01-20 05:30:20|435.55|432.85|435.46|432.76|435.57|432.87|435.46|432.76|7
1737351030000|2025-01-20 05:30:30|435.45|432.75|435.21|432.51|435.46|432.76|435.21|432.51|11
1737351040000|2025-01-20 05:30:40|435.1|432.4|434.92|432.22|435.1|432.4|434.92|432.22|13
1737351050000|2025-01-20 05:30:50|434.91|432.21|434.83|432.13|434.91|432.21|434.83|432.13|8
1737351060000|2025-01-20 05:31:00|434.84|432.14|434.67|431.97|434.84|432.14|434.67|431.97|12
1737351070000|2025-01-20 05:31:10|434.66|431.96|434.44|431.74|434.66|431.96|434.44|431.74|10
1737351080000|2025-01-20 05:31:20|434.42|431.72|433.97|431.27|434.42|431.72|433.96|431.26|18
1737351090000|2025-01-20 05:31:30|434.03|431.33|434.58|431.88|434.58|431.88|434.03|431.33|18
1737351100000|2025-01-20 05:31:40|434.69|431.99|434.55|431.85|434.69|431.99|434.49|431.79|12
1737351110000|2025-01-20 05:31:50|434.56|431.86|434.46|431.76|434.56|431.86|434.45|431.75|5
1737351120000|2025-01-20 05:32:00|434.47|431.77|434.31|431.61|434.47|431.77|434.3|431.6|9
1737351130000|2025-01-20 05:32:10|434.32|431.62|434.31|431.61|434.32|431.62|434.29|431.59|10
1737351140000|2025-01-20 05:32:20|434.32|431.62|434.57|431.87|434.57|431.87|434.29|431.59|11
1737351150000|2025-01-20 05:32:30|434.52|431.82|434.38|431.68|434.53|431.83|434.37|431.67|13
1737351160000|2025-01-20 05:32:40|434.37|431.67|434.53|431.83|434.53|431.83|434.36|431.66|10
1737351170000|2025-01-20 05:32:50|434.54|431.84|434.65|431.95|434.66|431.96|434.54|431.84|10
1737351180000|2025-01-20 05:33:00|434.76|432.06|434.84|432.14|434.9|432.2|434.76|432.06|13
1737351190000|2025-01-20 05:33:10|434.85|432.15|434.9|432.2|434.9|432.2|434.84|432.14|10
1737351200000|2025-01-20 05:33:20|434.91|432.21|434.75|432.05|434.91|432.21|434.73|432.03|10
1737351210000|2025-01-20 05:33:30|434.7|432|434.57|431.87|434.7|432|434.57|431.87|12
1737351220000|2025-01-20 05:33:40|434.58|431.88|434.29|431.59|434.61|431.91|434.28|431.58|9
1737351230000|2025-01-20 05:33:50|434.3|431.6|434.3|431.6|434.3|431.6|434.22|431.52|14
1737351240000|2025-01-20 05:34:00|434.29|431.59|434.21|431.51|434.3|431.6|434.2|431.5|9
1737351250000|2025-01-20 05:34:10|434.22|431.52|434.05|431.35|434.22|431.52|434.04|431.34|15
1737351260000|2025-01-20 05:34:20|434.06|431.36|433.94|431.24|434.06|431.36|433.94|431.24|11
1737351270000|2025-01-20 05:34:30|433.95|431.25|433.91|431.21|433.95|431.25|433.88|431.18|8
1737351280000|2025-01-20 05:34:40|433.92|431.22|433.77|431.07|434|431.3|433.72|431.02|14
1737351290000|2025-01-20 05:34:50|433.76|431.06|433.53|430.83|433.76|431.06|433.53|430.83|13
1737351300000|2025-01-20 05:35:00|433.52|430.82|433.49|430.79|433.53|430.83|433.44|430.74|18
1737351310000|2025-01-20 05:35:10|433.44|430.74|433.51|430.81|433.55|430.85|433.44|430.74|13
1737351320000|2025-01-20 05:35:20|433.5|430.8|433.46|430.76|433.51|430.81|433.43|430.73|11
1737351330000|2025-01-20 05:35:30|433.43|430.73|433.37|430.67|433.44|430.74|433.34|430.64|10
1737351340000|2025-01-20 05:35:40|433.38|430.68|433.52|430.82|433.72|431.02|433.38|430.68|11
1737351350000|2025-01-20 05:35:50|433.44|430.74|433.42|430.72|433.44|430.74|433.42|430.72|5
1737351360000|2025-01-20 05:36:00|433.4|430.7|433.36|430.66|433.4|430.7|433.27|430.57|10
1737351370000|2025-01-20 05:36:10|433.37|430.67|433.26|430.56|433.38|430.68|433.26|430.56|7
1737351380000|2025-01-20 05:36:20|433.28|430.58|433.19|430.49|433.28|430.58|433.19|430.49|10
1737351390000|2025-01-20 05:36:30|433.2|430.5|432.99|430.29|433.2|430.5|432.96|430.26|20
1737351400000|2025-01-20 05:36:40|432.96|430.26|433.13|430.43|433.13|430.43|432.96|430.26|16
1737351410000|2025-01-20 05:36:50|433.12|430.42|433.11|430.41|433.13|430.43|433.11|430.41|4
1737351420000|2025-01-20 05:37:00|433.12|430.42|433.35|430.65|433.35|430.65|433.12|430.42|13
1737351430000|2025-01-20 05:37:10|433.36|430.66|433.08|430.38|433.37|430.67|433.08|430.38|11
1737351440000|2025-01-20 05:37:20|433.09|430.39|433.2|430.5|433.22|430.52|433.09|430.39|15
1737351450000|2025-01-20 05:37:30|433.11|430.41|433.17|430.47|433.17|430.47|433.04|430.34|16
1737351460000|2025-01-20 05:37:40|433.23|430.53|433.24|430.54|433.3|430.6|433.23|430.53|7
1737351470000|2025-01-20 05:37:50|433.23|430.53|433.27|430.57|433.27|430.57|433.23|430.53|9
1737351480000|2025-01-20 05:38:00|433.28|430.58|433.4|430.7|433.42|430.72|433.28|430.58|11
1737351490000|2025-01-20 05:38:10|433.41|430.71|433.36|430.66|433.45|430.75|433.33|430.63|12
1737351500000|2025-01-20 05:38:20|433.37|430.67|433.29|430.59|433.45|430.75|433.26|430.56|14
1737351510000|2025-01-20 05:38:30|433.3|430.6|433.46|430.76|433.46|430.76|433.3|430.6|15
1737351520000|2025-01-20 05:38:40|433.34|430.64|433.34|430.64|433.36|430.66|433.31|430.61|12
1737351530000|2025-01-20 05:38:50|433.35|430.65|433.01|430.31|433.36|430.66|433.01|430.31|12
1737351540000|2025-01-20 05:39:00|432.91|430.21|432.63|429.93|432.91|430.21|432.62|429.92|21
1737351550000|2025-01-20 05:39:10|432.64|429.94|432.56|429.86|432.64|429.94|432.54|429.84|14
1737351560000|2025-01-20 05:39:20|432.55|429.85|432.54|429.84|432.58|429.88|432.53|429.83|8
1737351570000|2025-01-20 05:39:30|432.53|429.83|432.65|429.95|432.66|429.96|432.53|429.83|10
1737351580000|2025-01-20 05:39:40|432.66|429.96|432.8|430.1|432.8|430.1|432.52|429.82|20
1737351590000|2025-01-20 05:39:50|432.81|430.11|432.95|430.25|432.98|430.28|432.81|430.11|14
1737351600000|2025-01-20 05:40:00|432.96|430.26|433.15|430.45|433.15|430.45|432.96|430.26|8
1737351610000|2025-01-20 05:40:10|433.23|430.53|433.22|430.52|433.37|430.67|433.19|430.49|12
1737351620000|2025-01-20 05:40:20|433.26|430.56|433.35|430.65|433.39|430.69|433.26|430.56|16
1737351630000|2025-01-20 05:40:30|433.36|430.66|433.35|430.65|433.38|430.68|433.35|430.65|5
1737351640000|2025-01-20 05:40:40|433.36|430.66|433.45|430.75|433.45|430.75|433.36|430.66|9
1737351650000|2025-01-20 05:40:50|433.49|430.79|433.49|430.79|433.49|430.79|433.49|430.79|1
1737351660000|2025-01-20 05:41:00|433.53|430.83|433.67|430.97|433.72|431.02|433.53|430.83|16
1737351670000|2025-01-20 05:41:10|433.68|430.98|433.93|431.23|433.93|431.23|433.68|430.98|14
1737351680000|2025-01-20 05:41:20|433.94|431.24|433.98|431.28|433.99|431.29|433.94|431.24|8
1737351690000|2025-01-20 05:41:30|433.97|431.27|434.07|431.37|434.07|431.37|433.9|431.2|12
1737351700000|2025-01-20 05:41:40|434.08|431.38|434.04|431.34|434.14|431.44|433.97|431.27|9
1737351710000|2025-01-20 05:41:50|434.05|431.35|434.19|431.49|434.19|431.49|434.04|431.34|12
1737351720000|2025-01-20 05:42:00|434.18|431.48|434.08|431.38|434.18|431.48|434.04|431.34|7
1737351730000|2025-01-20 05:42:10|434.07|431.37|434.09|431.39|434.09|431.39|434.06|431.36|9
1737351740000|2025-01-20 05:42:20|434.1|431.4|434.22|431.52|434.23|431.53|434.1|431.4|10
1737351750000|2025-01-20 05:42:30|434.21|431.51|433.8|431.1|434.21|431.51|433.77|431.07|18
1737351760000|2025-01-20 05:42:40|433.81|431.11|433.9|431.2|433.9|431.2|433.81|431.11|12
1737351770000|2025-01-20 05:42:50|433.89|431.19|433.73|431.03|433.89|431.19|433.71|431.01|17
1737351780000|2025-01-20 05:43:00|433.74|431.04|433.7|431|433.76|431.06|433.7|431|10
1737351790000|2025-01-20 05:43:10|433.71|431.01|433.91|431.21|433.91|431.21|433.71|431.01|14
1737351800000|2025-01-20 05:43:20|433.92|431.22|433.88|431.18|433.96|431.26|433.87|431.17|16
1737351810000|2025-01-20 05:43:30|433.89|431.19|434.1|431.4|434.1|431.4|433.89|431.19|16
1737351820000|2025-01-20 05:43:40|434.11|431.41|434|431.3|434.13|431.43|433.99|431.29|7
1737351830000|2025-01-20 05:43:50|434.01|431.31|433.98|431.28|434.01|431.31|433.97|431.27|10
1737351840000|2025-01-20 05:44:00|433.99|431.29|434.16|431.46|434.16|431.46|433.97|431.27|14
1737351850000|2025-01-20 05:44:10|434.15|431.45|434.17|431.47|434.17|431.47|434.15|431.45|6
1737351860000|2025-01-20 05:44:20|434.18|431.48|434.1|431.4|434.18|431.48|434.1|431.4|8
1737351870000|2025-01-20 05:44:30|434.09|431.39|434.02|431.32|434.09|431.39|434.01|431.31|5
1737351880000|2025-01-20 05:44:40|434.01|431.31|434.11|431.41|434.11|431.41|434.01|431.31|13
1737351890000|2025-01-20 05:44:50|434.12|431.42|434.22|431.52|434.22|431.52|434.12|431.42|8
1737351900000|2025-01-20 05:45:00|434.2|431.5|434.14|431.44|434.2|431.5|434.06|431.36|18
1737351910000|2025-01-20 05:45:10|433.91|431.21|433.98|431.28|434.02|431.32|433.91|431.21|17
1737351920000|2025-01-20 05:45:20|433.99|431.29|433.99|431.29|434.02|431.32|433.96|431.26|16
1737351930000|2025-01-20 05:45:30|433.95|431.25|433.95|431.25|433.98|431.28|433.95|431.25|11
1737351940000|2025-01-20 05:45:40|433.9|431.2|433.83|431.13|433.9|431.2|433.82|431.12|12
1737351950000|2025-01-20 05:45:50|433.84|431.14|433.81|431.11|433.84|431.14|433.81|431.11|5
1737351960000|2025-01-20 05:46:00|433.8|431.1|433.51|430.81|433.8|431.1|433.49|430.79|16
1737351970000|2025-01-20 05:46:10|433.5|430.8|433.46|430.76|433.51|430.81|433.45|430.75|9
1737351980000|2025-01-20 05:46:20|433.45|430.75|433.34|430.64|433.48|430.78|433.32|430.62|8
1737351990000|2025-01-20 05:46:30|433.33|430.63|433.24|430.54|433.36|430.66|433.23|430.53|15
1737352000000|2025-01-20 05:46:40|433.22|430.52|433.23|430.53|433.23|430.53|433.19|430.49|8
1737352010000|2025-01-20 05:46:50|433.24|430.54|433.44|430.74|433.44|430.74|433.24|430.54|9
1737352020000|2025-01-20 05:47:00|433.5|430.8|433.31|430.61|433.5|430.8|433.31|430.61|11
1737352030000|2025-01-20 05:47:10|433.27|430.57|433.11|430.41|433.28|430.58|433.11|430.41|17
1737352040000|2025-01-20 05:47:20|433.1|430.4|433.14|430.44|433.15|430.45|433.07|430.37|8
1737352050000|2025-01-20 05:47:30|433.05|430.35|432.72|430.02|433.07|430.37|432.72|430.02|12
1737352060000|2025-01-20 05:47:40|432.73|430.03|432.75|430.05|432.76|430.06|432.71|430.01|12
1737352070000|2025-01-20 05:47:50|432.76|430.06|433.08|430.38|433.08|430.38|432.76|430.06|10
1737352080000|2025-01-20 05:48:00|433.12|430.42|433.23|430.53|433.24|430.54|433.12|430.42|11
1737352090000|2025-01-20 05:48:10|433.24|430.54|433.38|430.68|433.41|430.71|433.24|430.54|10
1737352100000|2025-01-20 05:48:20|433.39|430.69|433.57|430.87|433.58|430.88|433.39|430.69|13
1737352110000|2025-01-20 05:48:30|433.58|430.88|433.49|430.79|433.59|430.89|433.45|430.75|16
1737352120000|2025-01-20 05:48:40|433.48|430.78|433.68|430.98|433.68|430.98|433.48|430.78|11
1737352130000|2025-01-20 05:48:50|433.67|430.97|433.66|430.96|433.68|430.98|433.64|430.94|5
1737352140000|2025-01-20 05:49:00|433.67|430.97|433.85|431.15|433.93|431.23|433.67|430.97|18
1737352150000|2025-01-20 05:49:10|433.77|431.07|433.77|431.07|433.78|431.08|433.76|431.06|8
1737352160000|2025-01-20 05:49:20|433.78|431.08|433.66|430.96|433.83|431.13|433.65|430.95|12
1737352170000|2025-01-20 05:49:30|433.65|430.95|433.56|430.86|433.66|430.96|433.56|430.86|6
1737352180000|2025-01-20 05:49:40|433.59|430.89|433.75|431.05|433.79|431.09|433.58|430.88|11
1737352190000|2025-01-20 05:49:50|433.76|431.06|433.92|431.22|433.92|431.22|433.76|431.06|15
1737352200000|2025-01-20 05:50:00|433.93|431.23|434.03|431.33|434.11|431.41|433.93|431.23|12
1737352210000|2025-01-20 05:50:10|434.04|431.34|434.04|431.34|434.05|431.35|434.02|431.32|9
1737352220000|2025-01-20 05:50:20|434.06|431.36|434.31|431.61|434.31|431.61|434.06|431.36|13
1737352230000|2025-01-20 05:50:30|434.32|431.62|434.52|431.82|434.52|431.82|434.32|431.62|9
1737352240000|2025-01-20 05:50:40|434.53|431.83|434.5|431.8|434.53|431.83|434.49|431.79|9
1737352250000|2025-01-20 05:50:50|434.51|431.81|434.66|431.96|434.66|431.96|434.51|431.81|6
1737352260000|2025-01-20 05:51:00|434.65|431.95|434.84|432.14|434.84|432.14|434.65|431.95|9
1737352270000|2025-01-20 05:51:10|434.85|432.15|434.97|432.27|434.97|432.27|434.85|432.15|8
1737352280000|2025-01-20 05:51:20|434.98|432.28|434.88|432.18|435.06|432.36|434.88|432.18|9
1737352290000|2025-01-20 05:51:30|434.89|432.19|434.64|431.94|434.92|432.22|434.64|431.94|17
1737352300000|2025-01-20 05:51:40|434.51|431.81|434.42|431.72|434.51|431.81|434.41|431.71|10
1737352310000|2025-01-20 05:51:50|434.43|431.73|434.35|431.65|434.43|431.73|434.35|431.65|6
1737352320000|2025-01-20 05:52:00|434.36|431.66|434.36|431.66|434.36|431.66|434.34|431.64|4
1737352330000|2025-01-20 05:52:10|434.37|431.67|434.45|431.75|434.45|431.75|434.37|431.67|8
1737352340000|2025-01-20 05:52:20|434.46|431.76|434.49|431.79|434.52|431.82|434.46|431.76|10
1737352350000|2025-01-20 05:52:30|434.5|431.8|434.58|431.88|434.58|431.88|434.5|431.8|8
1737352360000|2025-01-20 05:52:40|434.59|431.89|434.69|431.99|434.69|431.99|434.59|431.89|7
1737352370000|2025-01-20 05:52:50|434.7|432|434.63|431.93|434.7|432|434.62|431.92|6
1737352380000|2025-01-20 05:53:00|434.64|431.94|434.63|431.93|434.65|431.95|434.63|431.93|5
1737352390000|2025-01-20 05:53:10|434.64|431.94|434.5|431.8|434.64|431.94|434.47|431.77|6
1737352400000|2025-01-20 05:53:20|434.51|431.81|434.57|431.87|434.57|431.87|434.51|431.81|6
1737352410000|2025-01-20 05:53:30|434.58|431.88|434.56|431.86|434.6|431.9|434.56|431.86|4
1737352420000|2025-01-20 05:53:40|434.52|431.82|434.44|431.74|434.52|431.82|434.43|431.73|7
1737352430000|2025-01-20 05:53:50|434.43|431.73|434.42|431.72|434.43|431.73|434.42|431.72|2
1737352440000|2025-01-20 05:54:00|434.39|431.69|434.3|431.6|434.39|431.69|434.3|431.6|7
1737352450000|2025-01-20 05:54:10|434.31|431.61|434.23|431.53|434.33|431.63|434.23|431.53|5
1737352460000|2025-01-20 05:54:20|434.24|431.54|434.16|431.46|434.24|431.54|434.16|431.46|6
1737352470000|2025-01-20 05:54:30|434.15|431.45|433.93|431.23|434.16|431.46|433.92|431.22|17
1737352480000|2025-01-20 05:54:40|433.9|431.2|433.93|431.23|433.93|431.23|433.89|431.19|7
1737352490000|2025-01-20 05:54:50|433.92|431.22|433.88|431.18|433.92|431.22|433.88|431.18|9
1737352500000|2025-01-20 05:55:00|433.87|431.17|433.74|431.04|433.87|431.17|433.71|431.01|9
1737352510000|2025-01-20 05:55:10|433.73|431.03|433.69|430.99|433.73|431.03|433.69|430.99|7
1737352520000|2025-01-20 05:55:20|433.7|431|433.68|430.98|433.7|431|433.68|430.98|4
1737352530000|2025-01-20 05:55:30|433.67|430.97|433.6|430.9|433.67|430.97|433.6|430.9|10
1737352540000|2025-01-20 05:55:40|433.61|430.91|433.33|430.63|433.61|430.91|433.33|430.63|13
1737352550000|2025-01-20 05:55:50|433.34|430.64|433.33|430.63|433.34|430.64|433.33|430.63|2
1737352560000|2025-01-20 05:56:00|433.32|430.62|433.3|430.6|433.33|430.63|433.29|430.59|6
1737352570000|2025-01-20 05:56:10|433.31|430.61|433.27|430.57|433.31|430.61|433.27|430.57|5
1737352580000|2025-01-20 05:56:20|433.26|430.56|433.26|430.56|433.26|430.56|433.26|430.56|1
1737352590000|2025-01-20 05:56:30|433.25|430.55|433.14|430.44|433.25|430.55|433.13|430.43|7
1737352600000|2025-01-20 05:56:40|433.15|430.45|433.15|430.45|433.17|430.47|433.14|430.44|5
1737352610000|2025-01-20 05:56:50|433.14|430.44|433.15|430.45|433.15|430.45|433.11|430.41|5
1737352620000|2025-01-20 05:57:00|433.14|430.44|433.11|430.41|433.14|430.44|433.11|430.41|7
1737352630000|2025-01-20 05:57:10|433.12|430.42|433.1|430.4|433.13|430.43|433.1|430.4|3
1737352640000|2025-01-20 05:57:20|433.08|430.38|433.04|430.34|433.08|430.38|433.03|430.33|7
1737352650000|2025-01-20 05:57:30|433.05|430.35|433.08|430.38|433.11|430.41|433.05|430.35|8
1737352660000|2025-01-20 05:57:40|433.09|430.39|433.03|430.33|433.09|430.39|432.99|430.29|9
1737352670000|2025-01-20 05:57:50|433.04|430.34|433.07|430.37|433.07|430.37|433.04|430.34|4
1737352680000|2025-01-20 05:58:00|433.08|430.38|433.23|430.53|433.25|430.55|433.06|430.36|12
1737352690000|2025-01-20 05:58:10|433.24|430.54|433.43|430.73|433.44|430.74|433.23|430.53|11
1737352700000|2025-01-20 05:58:20|433.44|430.74|433.46|430.76|433.46|430.76|433.44|430.74|3
1737352710000|2025-01-20 05:58:30|433.42|430.72|433.42|430.72|433.45|430.75|433.42|430.72|6
1737352720000|2025-01-20 05:58:40|433.43|430.73|433.36|430.66|433.43|430.73|433.36|430.66|11
1737352730000|2025-01-20 05:58:50|433.37|430.67|433.35|430.65|433.39|430.69|433.35|430.65|4
1737352740000|2025-01-20 05:59:00|433.36|430.66|433.41|430.71|433.41|430.71|433.36|430.66|6
1737352750000|2025-01-20 05:59:10|433.42|430.72|433.45|430.75|433.47|430.77|433.42|430.72|7
1737352760000|2025-01-20 05:59:20|433.46|430.76|433.44|430.74|433.46|430.76|433.44|430.74|2
1737352780000|2025-01-20 05:59:40|433.45|430.75|433.43|430.73|433.46|430.76|433.36|430.66|6
1737352790000|2025-01-20 05:59:50|433.45|430.75|433.6|430.9|433.6|430.9|433.45|430.75|8
1737352800000|2025-01-20 06:00:00|433.61|430.91|433.6|430.9|433.61|430.91|433.59|430.89|5
1737352810000|2025-01-20 06:00:10|433.61|430.91|433.66|430.96|433.71|431.01|433.59|430.89|13
1737352820000|2025-01-20 06:00:20|433.7|431|433.81|431.11|433.85|431.15|433.7|431|9
1737352830000|2025-01-20 06:00:30|433.82|431.12|433.9|431.2|433.93|431.23|433.82|431.12|10
1737352840000|2025-01-20 06:00:40|433.86|431.16|433.85|431.15|433.88|431.18|433.85|431.15|5
1737352850000|2025-01-20 06:00:50|433.86|431.16|434.08|431.38|434.08|431.38|433.86|431.16|10
1737352860000|2025-01-20 06:01:00|434.09|431.39|434.37|431.67|434.37|431.67|434.09|431.39|11
1737352870000|2025-01-20 06:01:10|434.38|431.68|434.41|431.71|434.41|431.71|434.38|431.68|9
1737352880000|2025-01-20 06:01:20|434.39|431.69|434.33|431.63|434.4|431.7|434.32|431.62|5
1737352890000|2025-01-20 06:01:30|434.34|431.64|434.35|431.65|434.35|431.65|434.32|431.62|5
1737352900000|2025-01-20 06:01:40|434.41|431.71|434.39|431.69|434.41|431.71|434.37|431.67|6
1737352910000|2025-01-20 06:01:50|434.4|431.7|434.51|431.81|434.51|431.81|434.39|431.69|7
1737352920000|2025-01-20 06:02:00|434.52|431.82|434.79|432.09|434.79|432.09|434.52|431.82|16
1737352930000|2025-01-20 06:02:10|434.77|432.07|434.75|432.05|434.77|432.07|434.72|432.02|6
1737352940000|2025-01-20 06:02:20|434.76|432.06|434.73|432.03|434.77|432.07|434.72|432.02|5
1737352950000|2025-01-20 06:02:30|434.74|432.04|434.63|431.93|434.76|432.06|434.61|431.91|8
1737352960000|2025-01-20 06:02:40|434.64|431.94|434.68|431.98|434.68|431.98|434.62|431.92|12
1737352970000|2025-01-20 06:02:50|434.69|431.99|434.74|432.04|434.74|432.04|434.69|431.99|6
1737352980000|2025-01-20 06:03:00|434.88|432.18|434.9|432.2|434.9|432.2|434.88|432.18|3
1737352990000|2025-01-20 06:03:10|434.89|432.19|434.88|432.18|434.89|432.19|434.88|432.18|2
1737353000000|2025-01-20 06:03:20|434.87|432.17|434.85|432.15|434.87|432.17|434.85|432.15|4
1737353010000|2025-01-20 06:03:30|434.86|432.16|434.85|432.15|434.86|432.16|434.85|432.15|2
1737353020000|2025-01-20 06:03:40|434.86|432.16|434.87|432.17|434.87|432.17|434.86|432.16|2
1737353030000|2025-01-20 06:03:50|434.88|432.18|435.04|432.34|435.04|432.34|434.88|432.18|5
1737353040000|2025-01-20 06:04:00|435.05|432.35|435.06|432.36|435.08|432.38|435.05|432.35|5
1737353050000|2025-01-20 06:04:10|435.07|432.37|435.06|432.36|435.09|432.39|435.06|432.36|4
1737353060000|2025-01-20 06:04:20|434.98|432.28|435|432.3|435|432.3|434.98|432.28|3
1737353070000|2025-01-20 06:04:30|435.01|432.31|434.98|432.28|435.02|432.32|434.98|432.28|8
1737353080000|2025-01-20 06:04:40|434.91|432.21|434.67|431.97|434.91|432.21|434.66|431.96|12
1737353090000|2025-01-20 06:04:50|434.66|431.96|434.56|431.86|434.66|431.96|434.56|431.86|9
1737353100000|2025-01-20 06:05:00|434.55|431.85|434.28|431.58|434.55|431.85|434.28|431.58|9
1737353110000|2025-01-20 06:05:10|434.25|431.55|434.12|431.42|434.25|431.55|434.12|431.42|7
1737353120000|2025-01-20 06:05:20|434.14|431.44|434.16|431.46|434.17|431.47|434.12|431.42|10
1737353130000|2025-01-20 06:05:30|434.15|431.45|434.03|431.33|434.15|431.45|434.03|431.33|5
1737353140000|2025-01-20 06:05:40|434.04|431.34|433.95|431.25|434.05|431.35|433.95|431.25|8
1737353150000|2025-01-20 06:05:50|434|431.3|433.97|431.27|434|431.3|433.97|431.27|4
1737353160000|2025-01-20 06:06:00|433.9|431.2|433.83|431.13|433.91|431.21|433.76|431.06|8
1737353170000|2025-01-20 06:06:10|433.82|431.12|433.83|431.13|433.83|431.13|433.81|431.11|5
1737353180000|2025-01-20 06:06:20|433.81|431.11|433.84|431.14|433.84|431.14|433.8|431.1|5
1737353190000|2025-01-20 06:06:30|433.83|431.13|433.8|431.1|433.83|431.13|433.79|431.09|4
1737353200000|2025-01-20 06:06:40|433.81|431.11|433.96|431.26|433.96|431.26|433.81|431.11|6
1737353210000|2025-01-20 06:06:50|433.97|431.27|433.99|431.29|433.99|431.29|433.96|431.26|5
1737353220000|2025-01-20 06:07:00|434|431.3|434.08|431.38|434.09|431.39|434|431.3|6
1737353230000|2025-01-20 06:07:10|434.1|431.4|434.32|431.62|434.34|431.64|434.1|431.4|9
1737353240000|2025-01-20 06:07:20|434.31|431.61|434.32|431.62|434.32|431.62|434.31|431.61|2
1737353250000|2025-01-20 06:07:30|434.33|431.63|434.2|431.5|434.33|431.63|434.19|431.49|8
1737353260000|2025-01-20 06:07:40|434.19|431.49|434.15|431.45|434.19|431.49|434.14|431.44|3
1737353270000|2025-01-20 06:07:50|434.11|431.41|433.94|431.24|434.12|431.42|433.93|431.23|16
1737353280000|2025-01-20 06:08:00|433.95|431.25|433.78|431.08|433.95|431.25|433.78|431.08|10
1737353290000|2025-01-20 06:08:10|433.77|431.07|433.65|430.95|433.77|431.07|433.65|430.95|7
1737353300000|2025-01-20 06:08:20|433.64|430.94|433.55|430.85|433.64|430.94|433.51|430.81|5
1737353310000|2025-01-20 06:08:30|433.53|430.83|433.42|430.72|433.53|430.83|433.38|430.68|8
1737353320000|2025-01-20 06:08:40|433.37|430.67|432.8|430.1|433.42|430.72|432.8|430.1|18
1737353330000|2025-01-20 06:08:50|432.83|430.13|432.93|430.23|432.93|430.23|432.82|430.12|12
1737353340000|2025-01-20 06:09:00|432.94|430.24|432.96|430.26|433.01|430.31|432.92|430.22|11
1737353350000|2025-01-20 06:09:10|432.97|430.27|432.95|430.25|432.97|430.27|432.95|430.25|6
1737353360000|2025-01-20 06:09:20|432.96|430.26|432.99|430.29|432.99|430.29|432.96|430.26|4
1737353370000|2025-01-20 06:09:30|433|430.3|433.14|430.44|433.15|430.45|433|430.3|10
1737353380000|2025-01-20 06:09:40|433.1|430.4|433.11|430.41|433.12|430.42|433.1|430.4|9
1737353390000|2025-01-20 06:09:50|433.09|430.39|433.09|430.39|433.11|430.41|433.09|430.39|7
1737353400000|2025-01-20 06:10:00|433.07|430.37|432.91|430.21|433.07|430.37|432.91|430.21|9
1737353410000|2025-01-20 06:10:10|432.87|430.17|432.81|430.11|432.91|430.21|432.76|430.06|11
1737353420000|2025-01-20 06:10:20|432.8|430.1|432.76|430.06|432.8|430.1|432.71|430.01|5
1737353430000|2025-01-20 06:10:30|432.75|430.05|432.82|430.12|432.82|430.12|432.75|430.05|8
1737353440000|2025-01-20 06:10:40|432.8|430.1|432.83|430.13|432.83|430.13|432.79|430.09|7
1737353450000|2025-01-20 06:10:50|432.85|430.15|432.84|430.14|432.86|430.16|432.84|430.14|5
1737353460000|2025-01-20 06:11:00|432.76|430.06|432.77|430.07|432.78|430.08|432.76|430.06|3
1737353470000|2025-01-20 06:11:10|432.76|430.06|432.8|430.1|432.8|430.1|432.76|430.06|3
1737353480000|2025-01-20 06:11:20|432.81|430.11|432.85|430.15|432.87|430.17|432.81|430.11|7
1737353490000|2025-01-20 06:11:30|432.86|430.16|433.05|430.35|433.05|430.35|432.86|430.16|8
1737353500000|2025-01-20 06:11:40|433.08|430.38|433.3|430.6|433.3|430.6|433.08|430.38|18
1737353510000|2025-01-20 06:11:50|433.26|430.56|433.27|430.57|433.29|430.59|433.26|430.56|7
1737353520000|2025-01-20 06:12:00|433.28|430.58|433.47|430.77|433.47|430.77|433.28|430.58|12
1737353530000|2025-01-20 06:12:10|433.7|431|433.96|431.26|433.96|431.26|433.7|431|8
1737353540000|2025-01-20 06:12:20|433.95|431.25|433.98|431.28|434|431.3|433.95|431.25|14
1737353550000|2025-01-20 06:12:30|433.99|431.29|433.99|431.29|434.03|431.33|433.98|431.28|8
1737353560000|2025-01-20 06:12:40|434|431.3|434.09|431.39|434.09|431.39|434|431.3|8
1737353570000|2025-01-20 06:12:50|434.1|431.4|434.38|431.68|434.41|431.71|434.1|431.4|17
1737353580000|2025-01-20 06:13:00|434.37|431.67|434.36|431.66|434.43|431.73|434.36|431.66|11
1737353590000|2025-01-20 06:13:10|434.37|431.67|434.5|431.8|434.51|431.81|434.37|431.67|21
1737353600000|2025-01-20 06:13:20|434.46|431.76|434.48|431.78|434.48|431.78|434.46|431.76|3
1737353610000|2025-01-20 06:13:30|434.45|431.75|434.43|431.73|434.46|431.76|434.43|431.73|8
1737353620000|2025-01-20 06:13:40|434.44|431.74|434.45|431.75|434.45|431.75|434.44|431.74|4
1737353630000|2025-01-20 06:13:50|434.57|431.87|434.5|431.8|434.57|431.87|434.49|431.79|6
1737353640000|2025-01-20 06:14:00|434.51|431.81|434.49|431.79|434.51|431.81|434.48|431.78|7
1737353650000|2025-01-20 06:14:10|434.48|431.78|434.21|431.51|434.48|431.78|434.19|431.49|10
1737353660000|2025-01-20 06:14:20|434.17|431.47|434.17|431.47|434.17|431.47|434.14|431.44|10
1737353670000|2025-01-20 06:14:30|434.18|431.48|433.97|431.27|434.18|431.48|433.96|431.26|17
1737353680000|2025-01-20 06:14:40|433.96|431.26|433.99|431.29|434.02|431.32|433.96|431.26|9
1737353690000|2025-01-20 06:14:50|434|431.3|434.03|431.33|434.03|431.33|434|431.3|4
1737353700000|2025-01-20 06:15:00|434.02|431.32|433.89|431.19|434.02|431.32|433.89|431.19|8
1737353710000|2025-01-20 06:15:10|433.91|431.21|433.99|431.29|433.99|431.29|433.91|431.21|8
1737353720000|2025-01-20 06:15:20|434|431.3|434.08|431.38|434.11|431.41|434|431.3|6
1737353730000|2025-01-20 06:15:30|434.18|431.48|434.57|431.87|434.57|431.87|434.18|431.48|15
1737353740000|2025-01-20 06:15:40|434.58|431.88|434.61|431.91|434.61|431.91|434.58|431.88|4
1737353750000|2025-01-20 06:15:50|434.62|431.92|434.58|431.88|434.62|431.92|434.58|431.88|2
1737353760000|2025-01-20 06:16:00|434.59|431.89|434.58|431.88|434.6|431.9|434.57|431.87|4
1737353770000|2025-01-20 06:16:10|434.57|431.87|434.58|431.88|434.58|431.88|434.57|431.87|2
1737353780000|2025-01-20 06:16:20|434.6|431.9|434.7|432|434.72|432.02|434.6|431.9|11
1737353790000|2025-01-20 06:16:30|434.66|431.96|434.59|431.89|434.67|431.97|434.59|431.89|8
1737353800000|2025-01-20 06:16:40|434.57|431.87|434.56|431.86|434.6|431.9|434.53|431.83|12
1737353810000|2025-01-20 06:16:50|434.55|431.85|434.59|431.89|434.59|431.89|434.55|431.85|4
1737353820000|2025-01-20 06:17:00|434.55|431.85|434.55|431.85|434.56|431.86|434.55|431.85|3
1737353830000|2025-01-20 06:17:10|434.56|431.86|434.35|431.65|434.56|431.86|434.34|431.64|11
1737353840000|2025-01-20 06:17:20|434.34|431.64|434.3|431.6|434.35|431.65|434.29|431.59|4
1737353850000|2025-01-20 06:17:30|434.26|431.56|433.96|431.26|434.3|431.6|433.91|431.21|17
1737353860000|2025-01-20 06:17:40|433.97|431.27|433.96|431.26|433.98|431.28|433.96|431.26|8
1737353870000|2025-01-20 06:17:50|433.94|431.24|433.96|431.26|433.96|431.26|433.93|431.23|9
1737353880000|2025-01-20 06:18:00|433.93|431.23|433.91|431.21|433.93|431.23|433.91|431.21|3
1737353890000|2025-01-20 06:18:10|433.92|431.22|433.9|431.2|433.93|431.23|433.9|431.2|8
1737353900000|2025-01-20 06:18:20|433.92|431.22|433.91|431.21|433.93|431.23|433.91|431.21|5
1737353910000|2025-01-20 06:18:30|433.78|431.08|433.78|431.08|433.78|431.08|433.72|431.02|8
1737353920000|2025-01-20 06:18:40|433.79|431.09|433.79|431.09|433.79|431.09|433.77|431.07|7
1737353930000|2025-01-20 06:18:50|433.78|431.08|433.77|431.07|433.79|431.09|433.71|431.01|7
1737353940000|2025-01-20 06:19:00|433.78|431.08|434.02|431.32|434.03|431.33|433.78|431.08|14
1737353950000|2025-01-20 06:19:10|433.98|431.28|433.92|431.22|434.01|431.31|433.92|431.22|8
1737353960000|2025-01-20 06:19:20|433.84|431.14|433.82|431.12|433.84|431.14|433.81|431.11|5
1737353970000|2025-01-20 06:19:30|433.83|431.13|433.63|430.93|433.83|431.13|433.63|430.93|8
1737353980000|2025-01-20 06:19:40|433.61|430.91|433.58|430.88|433.61|430.91|433.58|430.88|6
1737353990000|2025-01-20 06:19:50|433.59|430.89|433.92|431.22|433.95|431.25|433.59|430.89|15
1737354000000|2025-01-20 06:20:00|433.95|431.25|434.06|431.36|434.06|431.36|433.95|431.25|6
1737354010000|2025-01-20 06:20:10|434.15|431.45|434.31|431.61|434.31|431.61|434.15|431.45|6
1737354020000|2025-01-20 06:20:20|434.32|431.62|434.28|431.58|434.32|431.62|434.28|431.58|6
1737354030000|2025-01-20 06:20:30|434.29|431.59|434.41|431.71|434.41|431.71|434.29|431.59|11
1737354040000|2025-01-20 06:20:40|434.42|431.72|434.3|431.6|434.42|431.72|434.3|431.6|5
1737354050000|2025-01-20 06:20:50|434.31|431.61|434.66|431.96|434.66|431.96|434.31|431.61|23
1737354060000|2025-01-20 06:21:00|434.67|431.97|434.67|431.97|434.67|431.97|434.65|431.95|4
1737354070000|2025-01-20 06:21:10|434.68|431.98|434.9|432.2|434.9|432.2|434.68|431.98|13
1737354080000|2025-01-20 06:21:20|434.91|432.21|434.89|432.19|434.91|432.21|434.86|432.16|7
1737354090000|2025-01-20 06:21:30|434.94|432.24|434.97|432.27|434.97|432.27|434.92|432.22|8
1737354100000|2025-01-20 06:21:40|435.06|432.36|435.07|432.37|435.07|432.37|435.02|432.32|7
1737354110000|2025-01-20 06:21:50|435.08|432.38|435.07|432.37|435.09|432.39|435.06|432.36|5
1737354120000|2025-01-20 06:22:00|435.06|432.36|435.07|432.37|435.07|432.37|435.06|432.36|4
1737354130000|2025-01-20 06:22:10|435.08|432.38|435.08|432.38|435.11|432.41|435.08|432.38|4
1737354140000|2025-01-20 06:22:20|435.09|432.39|435.5|432.8|435.5|432.8|435.09|432.39|14
1737354150000|2025-01-20 06:22:30|435.64|432.94|435.67|432.97|435.67|432.97|435.64|432.94|6
1737354160000|2025-01-20 06:22:40|435.65|432.95|435.66|432.96|435.66|432.96|435.62|432.92|6
1737354170000|2025-01-20 06:22:50|435.67|432.97|435.69|432.99|435.7|433|435.67|432.97|7
1737354180000|2025-01-20 06:23:00|435.67|432.97|435.52|432.82|435.68|432.98|435.52|432.82|9
1737354190000|2025-01-20 06:23:10|435.51|432.81|435.49|432.79|435.51|432.81|435.49|432.79|3
1737354200000|2025-01-20 06:23:20|435.5|432.8|435.36|432.66|435.5|432.8|435.32|432.62|7
1737354210000|2025-01-20 06:23:30|435.35|432.65|435.24|432.54|435.35|432.65|435.23|432.53|9
1737354220000|2025-01-20 06:23:40|435.23|432.53|435.17|432.47|435.25|432.55|435.17|432.47|6
1737354230000|2025-01-20 06:23:50|435.16|432.46|435.17|432.47|435.17|432.47|435.11|432.41|13
1737354240000|2025-01-20 06:24:00|435.18|432.48|434.99|432.29|435.18|432.48|434.96|432.26|12
1737354250000|2025-01-20 06:24:10|434.98|432.28|434.97|432.27|434.99|432.29|434.95|432.25|5
1737354260000|2025-01-20 06:24:20|434.98|432.28|434.94|432.24|434.98|432.28|434.94|432.24|8
1737354270000|2025-01-20 06:24:30|434.95|432.25|434.96|432.26|434.96|432.26|434.94|432.24|4
1737354280000|2025-01-20 06:24:40|434.92|432.22|434.93|432.23|434.93|432.23|434.91|432.21|6
1737354290000|2025-01-20 06:24:50|434.94|432.24|434.97|432.27|434.97|432.27|434.94|432.24|4
1737354300000|2025-01-20 06:25:00|434.93|432.23|434.93|432.23|434.95|432.25|434.92|432.22|7
1737354310000|2025-01-20 06:25:10|434.91|432.21|435.13|432.43|435.13|432.43|434.91|432.21|14
1737354320000|2025-01-20 06:25:20|435.17|432.47|435.36|432.66|435.36|432.66|435.17|432.47|12
1737354330000|2025-01-20 06:25:30|435.37|432.67|435.49|432.79|435.49|432.79|435.37|432.67|9
1737354340000|2025-01-20 06:25:40|435.5|432.8|435.86|433.16|435.87|433.17|435.5|432.8|15
1737354350000|2025-01-20 06:25:50|435.76|433.06|435.74|433.04|435.76|433.06|435.71|433.01|7
1737354360000|2025-01-20 06:26:00|435.7|433|435.5|432.8|435.7|433|435.46|432.76|11
1737354370000|2025-01-20 06:26:10|435.49|432.79|435.42|432.72|435.49|432.79|435.41|432.71|10
1737354380000|2025-01-20 06:26:20|435.43|432.73|435.39|432.69|435.43|432.73|435.26|432.56|7
1737354390000|2025-01-20 06:26:30|435.4|432.7|435.23|432.53|435.4|432.7|435.22|432.52|10
1737354400000|2025-01-20 06:26:40|435.24|432.54|435.24|432.54|435.24|432.54|435.23|432.53|5
1737354410000|2025-01-20 06:26:50|435.2|432.5|435.06|432.36|435.2|432.5|435.04|432.34|13
1737354420000|2025-01-20 06:27:00|435.07|432.37|435.08|432.38|435.08|432.38|435.07|432.37|6
1737354430000|2025-01-20 06:27:10|435.07|432.37|435.01|432.31|435.08|432.38|434.97|432.27|10
1737354440000|2025-01-20 06:27:20|435.02|432.32|435.01|432.31|435.03|432.33|435.01|432.31|3
1737354450000|2025-01-20 06:27:30|435|432.3|435.21|432.51|435.21|432.51|435|432.3|10
1737354460000|2025-01-20 06:27:40|435.22|432.52|435.06|432.36|435.24|432.54|435|432.3|11
1737354470000|2025-01-20 06:27:50|435.07|432.37|435.06|432.36|435.14|432.44|435.03|432.33|6
1737354480000|2025-01-20 06:28:00|435.07|432.37|434.91|432.21|435.07|432.37|434.91|432.21|7
1737354490000|2025-01-20 06:28:10|434.92|432.22|434.6|431.9|434.92|432.22|434.6|431.9|20
1737354500000|2025-01-20 06:28:20|434.58|431.88|434.36|431.66|434.58|431.88|434.33|431.63|17
1737354510000|2025-01-20 06:28:30|434.35|431.65|434.35|431.65|434.41|431.71|434.35|431.65|6
1737354520000|2025-01-20 06:28:40|434.33|431.63|434.17|431.47|434.33|431.63|434.17|431.47|9
1737354530000|2025-01-20 06:28:50|434.18|431.48|434.17|431.47|434.21|431.51|434.17|431.47|6
1737354540000|2025-01-20 06:29:00|434.16|431.46|434.2|431.5|434.2|431.5|434.16|431.46|6
1737354550000|2025-01-20 06:29:10|434.19|431.49|434.24|431.54|434.24|431.54|434.14|431.44|8
1737354560000|2025-01-20 06:29:20|434.21|431.51|434.13|431.43|434.22|431.52|434.13|431.43|5
1737354570000|2025-01-20 06:29:30|434.1|431.4|434.13|431.43|434.13|431.43|434.1|431.4|6
1737354580000|2025-01-20 06:29:40|434.14|431.44|434.76|432.06|434.77|432.07|434.14|431.44|19
1737354590000|2025-01-20 06:29:50|434.74|432.04|434.73|432.03|434.75|432.05|434.73|432.03|6
1737354600000|2025-01-20 06:30:00|434.72|432.02|434.61|431.91|434.72|432.02|434.52|431.82|13
1737354610000|2025-01-20 06:30:10|434.64|431.94|435.2|432.5|435.2|432.5|434.63|431.93|15
1737354620000|2025-01-20 06:30:20|435.21|432.51|435.18|432.48|435.21|432.51|435.18|432.48|8
1737354630000|2025-01-20 06:30:30|435.19|432.49|435.19|432.49|435.2|432.5|435.19|432.49|3
1737354640000|2025-01-20 06:30:40|435.2|432.5|435.25|432.55|435.25|432.55|435.2|432.5|4
1737354650000|2025-01-20 06:30:50|435.19|432.49|435.3|432.6|435.3|432.6|435.11|432.41|17
1737354660000|2025-01-20 06:31:00|435.28|432.58|435.32|432.62|435.33|432.63|435.28|432.58|9
1737354670000|2025-01-20 06:31:10|435.31|432.61|435.16|432.46|435.31|432.61|435.15|432.45|9
1737354680000|2025-01-20 06:31:20|435.08|432.38|434.74|432.04|435.08|432.38|434.65|431.95|16
1737354690000|2025-01-20 06:31:30|434.78|432.08|434.77|432.07|434.79|432.09|434.72|432.02|10
1737354700000|2025-01-20 06:31:40|434.76|432.06|434.74|432.04|434.76|432.06|434.64|431.94|8
1737354710000|2025-01-20 06:31:50|434.67|431.97|434.68|431.98|434.68|431.98|434.65|431.95|9
1737354720000|2025-01-20 06:32:00|434.64|431.94|434.69|431.99|434.69|431.99|434.56|431.86|11
1737354730000|2025-01-20 06:32:10|434.63|431.93|434.64|431.94|434.69|431.99|434.63|431.93|6
1737354740000|2025-01-20 06:32:20|434.51|431.81|434.47|431.77|434.51|431.81|434.47|431.77|8
1737354750000|2025-01-20 06:32:30|434.46|431.76|434.38|431.68|434.47|431.77|434.33|431.63|15
1737354760000|2025-01-20 06:32:40|434.45|431.75|434.84|432.14|434.84|432.14|434.45|431.75|11
1737354770000|2025-01-20 06:32:50|434.85|432.15|434.77|432.07|434.85|432.15|434.76|432.06|9
1737354780000|2025-01-20 06:33:00|434.72|432.02|434.79|432.09|434.79|432.09|434.64|431.94|10
1737354790000|2025-01-20 06:33:10|434.8|432.1|435.01|432.31|435.01|432.31|434.8|432.1|10
1737354800000|2025-01-20 06:33:20|435.02|432.32|435.2|432.5|435.2|432.5|435.02|432.32|8
1737354810000|2025-01-20 06:33:30|435.21|432.51|435.11|432.41|435.21|432.51|435.1|432.4|7
1737354820000|2025-01-20 06:33:40|435.12|432.42|435.14|432.44|435.15|432.45|435.12|432.42|5
1737354830000|2025-01-20 06:33:50|435.15|432.45|435.14|432.44|435.15|432.45|435.14|432.44|4
1737354840000|2025-01-20 06:34:00|435.13|432.43|434.95|432.25|435.13|432.43|434.95|432.25|6
1737354850000|2025-01-20 06:34:10|434.96|432.26|435|432.3|435|432.3|434.94|432.24|6
1737354860000|2025-01-20 06:34:20|435.07|432.37|435.17|432.47|435.17|432.47|435.07|432.37|9
1737354870000|2025-01-20 06:34:30|435.18|432.48|435.17|432.47|435.18|432.48|435.14|432.44|8
1737354880000|2025-01-20 06:34:40|435.04|432.34|434.91|432.21|435.04|432.34|434.91|432.21|7
1737354890000|2025-01-20 06:34:50|434.9|432.2|434.79|432.09|434.9|432.2|434.78|432.08|10
1737354900000|2025-01-20 06:35:00|434.76|432.06|434.24|431.54|434.76|432.06|434.24|431.54|18
1737354910000|2025-01-20 06:35:10|434.25|431.55|434.2|431.5|434.28|431.58|434.2|431.5|12
1737354920000|2025-01-20 06:35:20|434.19|431.49|434.27|431.57|434.27|431.57|434.07|431.37|17
1737354930000|2025-01-20 06:35:30|434.26|431.56|434.14|431.44|434.26|431.56|434.14|431.44|8
1737354940000|2025-01-20 06:35:40|434.15|431.45|434.44|431.74|434.44|431.74|434.12|431.42|12
1737354950000|2025-01-20 06:35:50|434.49|431.79|434.69|431.99|434.77|432.07|434.49|431.79|6
1737354960000|2025-01-20 06:36:00|434.74|432.04|435.02|432.32|435.02|432.32|434.74|432.04|14
1737354970000|2025-01-20 06:36:10|435.03|432.33|435.04|432.34|435.05|432.35|435.02|432.32|8
1737354980000|2025-01-20 06:36:20|435.05|432.35|435.14|432.44|435.17|432.47|435.05|432.35|14
1737354990000|2025-01-20 06:36:30|435.15|432.45|435.22|432.52|435.24|432.54|435.14|432.44|15
1737355000000|2025-01-20 06:36:40|435.31|432.61|435.37|432.67|435.4|432.7|435.31|432.61|14
1737355010000|2025-01-20 06:36:50|435.32|432.62|435.47|432.77|435.47|432.77|435.32|432.62|13
1737355020000|2025-01-20 06:37:00|435.48|432.78|435.68|432.98|435.69|432.99|435.48|432.78|10
1737355030000|2025-01-20 06:37:10|435.69|432.99|435.59|432.89|435.69|432.99|435.59|432.89|9
1737355040000|2025-01-20 06:37:20|435.6|432.9|435.19|432.49|435.6|432.9|435.11|432.41|18
1737355050000|2025-01-20 06:37:30|435.17|432.47|435.18|432.48|435.2|432.5|435.1|432.4|15
1737355060000|2025-01-20 06:37:40|435.25|432.55|435.92|433.22|435.97|433.27|435.25|432.55|22
1737355070000|2025-01-20 06:37:50|435.91|433.21|435.91|433.21|435.91|433.21|435.9|433.2|3
1737355080000|2025-01-20 06:38:00|435.92|433.22|436.33|433.63|436.33|433.63|435.92|433.22|17
1737355090000|2025-01-20 06:38:10|436.34|433.64|436.35|433.65|436.36|433.66|436.33|433.63|10
1737355100000|2025-01-20 06:38:20|436.36|433.66|436.68|433.98|436.69|433.99|436.36|433.66|7
1737355110000|2025-01-20 06:38:30|436.65|433.95|436.21|433.51|436.65|433.95|436.19|433.49|13
1737355120000|2025-01-20 06:38:40|436.2|433.5|436.5|433.8|436.5|433.8|436.2|433.5|14
1737355130000|2025-01-20 06:38:50|436.49|433.79|436.59|433.89|436.59|433.89|436.49|433.79|9
1737355140000|2025-01-20 06:39:00|436.7|434|436.78|434.08|436.78|434.08|436.7|434|6
1737355150000|2025-01-20 06:39:10|436.79|434.09|437.08|434.38|437.08|434.38|436.79|434.09|10
1737355160000|2025-01-20 06:39:20|437.09|434.39|437.03|434.33|437.13|434.43|436.98|434.28|16
1737355170000|2025-01-20 06:39:30|437.04|434.34|437|434.3|437.15|434.45|436.99|434.29|17
1737355180000|2025-01-20 06:39:40|436.99|434.29|437.2|434.5|437.2|434.5|436.99|434.29|6
1737355190000|2025-01-20 06:39:50|437.21|434.51|437.32|434.62|437.32|434.62|437.21|434.51|10
1737355200000|2025-01-20 06:40:00|437.33|434.63|437.49|434.79|437.49|434.79|437.33|434.63|10
1737355210000|2025-01-20 06:40:10|437.56|434.86|437.68|434.98|437.69|434.99|437.56|434.86|10
1737355220000|2025-01-20 06:40:20|437.67|434.97|437.65|434.95|437.68|434.98|437.65|434.95|6
1737355230000|2025-01-20 06:40:30|437.66|434.96|437.76|435.06|437.76|435.06|437.66|434.96|7
1737355240000|2025-01-20 06:40:40|437.72|435.02|437.79|435.09|437.8|435.1|437.71|435.01|9
1737355250000|2025-01-20 06:40:50|437.8|435.1|438.11|435.41|438.11|435.41|437.8|435.1|9
1737355260000|2025-01-20 06:41:00|438.07|435.37|437.84|435.14|438.07|435.37|437.83|435.13|16
1737355270000|2025-01-20 06:41:10|437.88|435.18|438.1|435.4|438.1|435.4|437.88|435.18|10
1737355280000|2025-01-20 06:41:20|438.11|435.41|438.08|435.38|438.12|435.42|438.07|435.37|7
1737355290000|2025-01-20 06:41:30|437.98|435.28|438.07|435.37|438.07|435.37|437.98|435.28|10
1737355300000|2025-01-20 06:41:40|438.08|435.38|438.25|435.55|438.25|435.55|438.08|435.38|10
1737355310000|2025-01-20 06:41:50|438.26|435.56|438.42|435.72|438.44|435.74|438.26|435.56|10
1737355320000|2025-01-20 06:42:00|438.41|435.71|438.47|435.77|438.47|435.77|438.38|435.68|7
1737355330000|2025-01-20 06:42:10|438.48|435.78|438.79|436.09|438.79|436.09|438.48|435.78|15
1737355340000|2025-01-20 06:42:20|439.16|436.46|439.25|436.55|439.25|436.55|439.16|436.46|4
1737355350000|2025-01-20 06:42:30|439.26|436.56|439.21|436.51|439.28|436.58|439.19|436.49|11
1737355360000|2025-01-20 06:42:40|439.22|436.52|439.37|436.67|439.37|436.67|439.22|436.52|7
1737355370000|2025-01-20 06:42:50|439.38|436.68|439.4|436.7|439.4|436.7|439.35|436.65|5
1737355380000|2025-01-20 06:43:00|439.39|436.69|439.43|436.73|439.43|436.73|439.38|436.68|4
1737355390000|2025-01-20 06:43:10|439.48|436.78|439.98|437.28|439.98|437.28|439.48|436.78|11
1737355400000|2025-01-20 06:43:20|439.99|437.29|439.83|437.13|440.01|437.31|439.83|437.13|7
1737355410000|2025-01-20 06:43:30|439.82|437.12|439.88|437.18|439.93|437.23|439.69|436.99|11
1737355420000|2025-01-20 06:43:40|439.89|437.19|440.26|437.56|440.26|437.56|439.89|437.19|13
1737355430000|2025-01-20 06:43:50|440.27|437.57|440.48|437.78|440.48|437.78|440.27|437.57|12
1737355440000|2025-01-20 06:44:00|440.82|438.12|441.35|438.65|441.41|438.71|440.82|438.12|19
1737355450000|2025-01-20 06:44:10|441.36|438.66|441.36|438.66|441.39|438.69|441.35|438.65|9
1737355460000|2025-01-20 06:44:20|441.37|438.67|441.37|438.67|441.37|438.67|441.32|438.62|10
1737355470000|2025-01-20 06:44:30|441.38|438.68|441.35|438.65|441.39|438.69|441.33|438.63|12
1737355480000|2025-01-20 06:44:40|441.32|438.62|441.42|438.72|441.42|438.72|441.32|438.62|10
1737355490000|2025-01-20 06:44:50|441.43|438.73|441.55|438.85|441.59|438.89|441.43|438.73|11
1737355500000|2025-01-20 06:45:00|441.62|438.92|442.16|439.46|442.16|439.46|441.62|438.92|11
1737355510000|2025-01-20 06:45:10|442.17|439.47|442.39|439.69|442.39|439.69|442.17|439.47|15
1737355520000|2025-01-20 06:45:20|442.4|439.7|444.05|441.35|444.05|441.35|442.4|439.7|25
1737355530000|2025-01-20 06:45:30|444.06|441.36|443.92|441.22|444.47|441.77|443.75|441.05|23
1737355540000|2025-01-20 06:45:40|443.93|441.23|443.37|440.67|444.01|441.31|443.07|440.37|23
1737355550000|2025-01-20 06:45:50|443.38|440.68|444.02|441.32|444.04|441.34|443.38|440.68|12
1737355560000|2025-01-20 06:46:00|444.12|441.42|444.36|441.66|444.36|441.66|444.08|441.38|16
1737355570000|2025-01-20 06:46:10|444.37|441.67|444.26|441.56|444.38|441.68|444.26|441.56|13
1737355580000|2025-01-20 06:46:20|444.41|441.71|443.87|441.17|444.41|441.71|443.84|441.14|17
1737355590000|2025-01-20 06:46:30|443.83|441.13|444.39|441.69|444.39|441.69|443.83|441.13|12
1737355600000|2025-01-20 06:46:40|444.4|441.7|444.45|441.75|444.46|441.76|444.39|441.69|9
1737355610000|2025-01-20 06:46:50|444.46|441.76|444.03|441.33|444.63|441.93|443.89|441.19|20
1737355620000|2025-01-20 06:47:00|444.05|441.35|444.07|441.37|444.07|441.37|443.96|441.26|8
1737355630000|2025-01-20 06:47:10|444.13|441.43|443.58|440.88|444.15|441.45|443.53|440.83|24
1737355640000|2025-01-20 06:47:20|443.55|440.85|443.36|440.66|443.55|440.85|443.36|440.66|15
1737355650000|2025-01-20 06:47:30|443.37|440.67|444.12|441.42|444.12|441.42|443.37|440.67|23
1737355660000|2025-01-20 06:47:40|444.13|441.43|444.34|441.64|444.35|441.65|444.13|441.43|13
1737355670000|2025-01-20 06:47:50|444.43|441.73|444.05|441.35|444.44|441.74|444.03|441.33|17
1737355680000|2025-01-20 06:48:00|444.1|441.4|444.98|442.28|444.98|442.28|444.1|441.4|25
1737355690000|2025-01-20 06:48:10|444.99|442.29|444.95|442.25|445.02|442.32|444.86|442.16|20
1737355700000|2025-01-20 06:48:20|444.96|442.26|445.68|442.98|445.7|443|444.96|442.26|5
1737355710000|2025-01-20 06:48:30|445.67|442.97|445.67|442.97|445.77|443.07|445.61|442.91|15
1737355720000|2025-01-20 06:48:40|445.63|442.93|445.88|443.18|445.88|443.18|445.62|442.92|11
1737355730000|2025-01-20 06:48:50|445.85|443.15|445.88|443.18|445.88|443.18|445.81|443.11|10
1737355740000|2025-01-20 06:49:00|445.96|443.26|447.41|444.71|447.66|444.96|445.95|443.25|19
1737355750000|2025-01-20 06:49:10|447.4|444.7|447.44|444.74|447.77|445.07|447.33|444.63|24
1737355760000|2025-01-20 06:49:20|447.43|444.73|447.12|444.42|447.58|444.88|447.09|444.39|23
1737355770000|2025-01-20 06:49:30|447.11|444.41|446.75|444.05|447.11|444.41|446.69|443.99|12
1737355780000|2025-01-20 06:49:40|446.76|444.06|447.28|444.58|447.31|444.61|446.75|444.05|16
1737355790000|2025-01-20 06:49:50|447.24|444.54|447.59|444.89|447.59|444.89|447.24|444.54|16
1737355800000|2025-01-20 06:50:00|447.6|444.9|448.03|445.33|448.05|445.35|447.6|444.9|20
1737355810000|2025-01-20 06:50:10|448.02|445.32|448.1|445.4|448.12|445.42|447.98|445.28|10
1737355820000|2025-01-20 06:50:20|448.11|445.41|448.2|445.5|448.31|445.61|448.11|445.41|20
1737355830000|2025-01-20 06:50:30|448.29|445.59|448.59|445.89|448.6|445.9|448.2|445.5|14
1737355840000|2025-01-20 06:50:40|448.6|445.9|448.64|445.94|448.64|445.94|448.59|445.89|16
1737355850000|2025-01-20 06:50:50|448.53|445.83|448.52|445.82|448.69|445.99|448.47|445.77|15
1737355860000|2025-01-20 06:51:00|448.42|445.72|448.65|445.95|448.65|445.95|448.3|445.6|14
1737355870000|2025-01-20 06:51:10|448.71|446.01|448.85|446.15|449.04|446.34|448.71|446.01|21
1737355880000|2025-01-20 06:51:20|449.01|446.31|449.26|446.56|449.28|446.58|449.01|446.31|11
1737355890000|2025-01-20 06:51:30|449.4|446.7|449.79|447.09|449.79|447.09|449.38|446.68|14
1737355900000|2025-01-20 06:51:40|449.73|447.03|450.04|447.34|450.1|447.4|449.73|447.03|21
1737355910000|2025-01-20 06:51:50|450.1|447.4|449.57|446.87|450.13|447.43|449.28|446.58|23
1737355920000|2025-01-20 06:52:00|449.58|446.88|451.37|448.67|451.38|448.68|449.58|446.88|17
1737355930000|2025-01-20 06:52:10|451.31|448.61|451.48|448.78|451.61|448.91|451.14|448.44|23
1737355940000|2025-01-20 06:52:20|451.47|448.77|451.87|449.17|451.87|449.17|451.4|448.7|18
1737355950000|2025-01-20 06:52:30|451.99|449.29|452.17|449.47|452.18|449.48|451.96|449.26|13
1737355960000|2025-01-20 06:52:40|452.18|449.48|451.93|449.23|452.22|449.52|451.93|449.23|18
1737355970000|2025-01-20 06:52:50|451.94|449.24|452.12|449.42|452.27|449.57|451.94|449.24|17
1737355980000|2025-01-20 06:53:00|452.02|449.32|451.72|449.02|452.02|449.32|451.55|448.85|8
1737355990000|2025-01-20 06:53:10|451.75|449.05|451.85|449.15|451.94|449.24|451.75|449.05|13
1737356000000|2025-01-20 06:53:20|451.89|449.19|452.23|449.53|452.29|449.59|451.89|449.19|21
1737356010000|2025-01-20 06:53:30|452.24|449.54|452.46|449.76|452.46|449.76|452.23|449.53|17
1737356020000|2025-01-20 06:53:40|452.47|449.77|452.56|449.86|452.56|449.86|452.47|449.77|10
1737356030000|2025-01-20 06:53:50|452.57|449.87|453.17|450.47|453.17|450.47|452.57|449.87|20
1737356040000|2025-01-20 06:54:00|453.18|450.48|453.56|450.86|453.57|450.87|453.18|450.48|15
1737356050000|2025-01-20 06:54:10|453.57|450.87|453.78|451.08|453.87|451.17|453.49|450.79|18
1737356060000|2025-01-20 06:54:20|453.7|451|453.8|451.1|453.91|451.21|453.67|450.97|22
1737356070000|2025-01-20 06:54:30|453.78|451.08|454.66|451.96|454.66|451.96|453.78|451.08|23
1737356080000|2025-01-20 06:54:40|454.65|451.95|454.94|452.24|455.02|452.32|454.64|451.94|28
1737356090000|2025-01-20 06:54:50|454.72|452.02|454.64|451.94|454.97|452.27|454.61|451.91|24
1737356100000|2025-01-20 06:55:00|454.9|452.2|455.41|452.71|455.59|452.89|454.65|451.95|24
1737356110000|2025-01-20 06:55:10|455.43|452.73|456.29|453.59|456.29|453.59|455.43|452.73|23
1737356120000|2025-01-20 06:55:20|456.34|453.64|457.2|454.5|457.29|454.59|456.33|453.63|21
1737356130000|2025-01-20 06:55:30|457.19|454.49|457.3|454.6|457.3|454.6|456.67|453.97|27
1737356140000|2025-01-20 06:55:40|457.31|454.61|457.9|455.2|457.9|455.2|457.27|454.57|23
1737356150000|2025-01-20 06:55:50|457.91|455.21|458.46|455.76|458.9|456.2|457.91|455.21|32
1737356160000|2025-01-20 06:56:00|458.45|455.75|459.33|456.63|459.47|456.77|458.45|455.75|26
1737356170000|2025-01-20 06:56:10|459.27|456.57|458.45|455.75|459.49|456.79|458.16|455.46|30
1737356180000|2025-01-20 06:56:20|458.41|455.71|456.89|454.19|459.63|456.93|456.89|454.19|32
1737356190000|2025-01-20 06:56:30|456.6|453.9|457.11|454.41|457.45|454.75|452.96|450.26|32
1737356200000|2025-01-20 06:56:40|457.1|454.4|456.65|453.95|457.1|454.4|456.08|453.38|20
1737356210000|2025-01-20 06:56:50|456.62|453.92|456.3|453.6|457|454.3|455.46|452.76|31
1737356220000|2025-01-20 06:57:00|456.36|453.66|456.01|453.31|456.4|453.7|455.8|453.1|25
1737356230000|2025-01-20 06:57:10|456.41|453.71|457.51|454.81|458.57|455.87|455.95|453.25|24
1737356240000|2025-01-20 06:57:20|457.52|454.82|456.78|454.08|458.74|456.04|456.78|454.08|26
1737356250000|2025-01-20 06:57:30|456.9|454.2|456.22|453.52|457.61|454.91|455.93|453.23|25
1737356260000|2025-01-20 06:57:40|456.33|453.63|456.56|453.86|456.69|453.99|455.77|453.07|26
1737356270000|2025-01-20 06:57:50|456.12|453.42|456.22|453.52|456.6|453.9|455.84|453.14|29
1737356280000|2025-01-20 06:58:00|456.23|453.53|454.89|452.19|456.46|453.76|454.54|451.84|24
1737356290000|2025-01-20 06:58:10|455.8|453.1|454.85|452.15|455.87|453.17|454.59|451.89|26
1737356300000|2025-01-20 06:58:20|454.84|452.14|454.38|451.68|455.26|452.56|454.19|451.49|28
1737356310000|2025-01-20 06:58:30|454.44|451.74|454.64|451.94|455.1|452.4|454.18|451.48|26
1737356320000|2025-01-20 06:58:40|454.55|451.85|456.36|453.66|456.36|453.66|454.55|451.85|31
1737356330000|2025-01-20 06:58:50|456.39|453.69|456.61|453.91|456.73|454.03|456.27|453.57|25
1737356340000|2025-01-20 06:59:00|456.38|453.68|455.88|453.18|457.42|454.72|455.68|452.98|30
1737356350000|2025-01-20 06:59:10|455.72|453.02|455.96|453.26|455.98|453.28|455.22|452.52|23
1737356360000|2025-01-20 06:59:20|456.27|453.57|456.92|454.22|456.92|454.22|456.1|453.4|21
1737356370000|2025-01-20 06:59:30|457.06|454.36|456.98|454.28|457.25|454.55|456.65|453.95|26
1737356380000|2025-01-20 06:59:40|456.89|454.19|457.27|454.57|457.79|455.09|456.79|454.09|23
1737356390000|2025-01-20 06:59:50|457.47|454.77|457.06|454.36|457.6|454.9|456.86|454.16|24
1737356400000|2025-01-20 07:00:00|457|454.3|458.08|455.38|458.64|455.94|456.21|453.51|21
1737356410000|2025-01-20 07:00:10|458.07|455.37|458.75|456.05|458.75|456.05|457.82|455.12|17
1737356420000|2025-01-20 07:00:20|458.67|455.97|460.55|457.85|460.7|458|458.65|455.95|21
1737356430000|2025-01-20 07:00:30|460.54|457.84|460.16|457.46|460.54|457.84|460.15|457.45|15
1737356440000|2025-01-20 07:00:40|460.15|457.45|460.62|457.92|460.72|458.02|459.76|457.06|21
1737356450000|2025-01-20 07:00:50|460.69|457.99|460.29|457.59|460.7|458|460.11|457.41|13
1737356460000|2025-01-20 07:01:00|460.28|457.58|459.91|457.21|460.37|457.67|459.19|456.49|21
1737356470000|2025-01-20 07:01:10|459.97|457.27|460.25|457.55|460.25|457.55|459.78|457.08|12
1737356480000|2025-01-20 07:01:20|460.36|457.66|460.8|458.1|460.93|458.23|460.36|457.66|19
1737356490000|2025-01-20 07:01:30|460.65|457.95|461.13|458.43|461.14|458.44|460.65|457.95|11
1737356500000|2025-01-20 07:01:40|461.19|458.49|461.64|458.94|461.75|459.05|461.19|458.49|14
1737356510000|2025-01-20 07:01:50|461.65|458.95|461.85|459.15|461.85|459.15|461.65|458.95|11
1737356520000|2025-01-20 07:02:00|461.93|459.23|462.4|459.7|462.41|459.71|461.76|459.06|22
1737356530000|2025-01-20 07:02:10|462.41|459.71|462.83|460.13|462.9|460.2|461.99|459.29|16
1737356540000|2025-01-20 07:02:20|462.84|460.14|463.29|460.59|463.5|460.8|462.84|460.14|16
1737356550000|2025-01-20 07:02:30|463.28|460.58|461.97|459.27|463.29|460.59|461.89|459.19|24
1737356560000|2025-01-20 07:02:40|461.96|459.26|461.93|459.23|461.96|459.26|461.53|458.83|14
1737356570000|2025-01-20 07:02:50|461.94|459.24|461.67|458.97|461.94|459.24|461.55|458.85|17
1737356580000|2025-01-20 07:03:00|461.37|458.67|461.59|458.89|461.59|458.89|460.55|457.85|18
1737356590000|2025-01-20 07:03:10|461.67|458.97|461.71|459.01|461.81|459.11|461.43|458.73|10
1737356600000|2025-01-20 07:03:20|461.92|459.22|462.63|459.93|462.63|459.93|461.91|459.21|15
1737356610000|2025-01-20 07:03:30|462.56|459.86|463.82|461.12|463.94|461.24|462.53|459.83|17
1737356620000|2025-01-20 07:03:40|463.37|460.67|464.53|461.83|464.93|462.23|463.37|460.67|21
1737356630000|2025-01-20 07:03:50|464.12|461.42|464.68|461.98|464.77|462.07|464.12|461.42|21
1737356640000|2025-01-20 07:04:00|464.46|461.76|464.4|461.7|464.6|461.9|464.05|461.35|23
1737356650000|2025-01-20 07:04:10|464.42|461.72|464.74|462.04|465.17|462.47|464.42|461.72|16
1737356660000|2025-01-20 07:04:20|464.83|462.13|465.03|462.33|465.12|462.42|464.72|462.02|12
1737356670000|2025-01-20 07:04:30|465.04|462.34|465.2|462.5|465.46|462.76|464.93|462.23|19
1737356680000|2025-01-20 07:04:40|465.33|462.63|466.92|464.22|467.04|464.34|464.96|462.26|23
1737356690000|2025-01-20 07:04:50|466.23|463.53|475.15|472.45|482.27|478.79|465.96|463.26|30
1737356700000|2025-01-20 07:05:00|478.3|467.94|468.37|465.67|478.3|470.02|468.37|465.67|34
1737356710000|2025-01-20 07:05:10|467.79|465.09|468.26|465.56|468.47|465.77|467.59|464.89|33
1737356720000|2025-01-20 07:05:20|468.02|465.32|469.99|467.29|470.14|467.44|468|465.3|27
1737356730000|2025-01-20 07:05:30|470.01|467.31|467.69|464.99|470.1|467.4|467.64|464.94|28
1737356740000|2025-01-20 07:05:40|468.15|465.45|469.83|467.13|470.07|467.37|468.15|465.45|34
1737356750000|2025-01-20 07:05:50|469.59|466.89|468.45|465.75|469.59|466.89|468.45|465.75|36
1737356760000|2025-01-20 07:06:00|468.3|465.6|470.09|467.39|470.35|467.65|468.3|465.6|33
1737356770000|2025-01-20 07:06:10|470.14|467.44|470.09|467.39|470.9|468.2|469.75|467.05|28
1737356780000|2025-01-20 07:06:20|469.91|467.21|471.86|469.16|475.61|472.91|468.96|466.26|35
1737356790000|2025-01-20 07:06:30|471.64|468.94|468.91|466.21|472.04|469.34|468.91|466.21|27
1737356800000|2025-01-20 07:06:40|469.01|466.31|469.69|466.99|469.8|467.1|468.41|465.71|26
1737356810000|2025-01-20 07:06:50|469.59|466.89|469.72|467.02|469.98|467.28|469.32|466.62|21
1737356820000|2025-01-20 07:07:00|469.79|467.09|469.27|466.57|470.29|467.59|468.72|466.02|30
1737356830000|2025-01-20 07:07:10|469.44|466.74|470.4|467.7|471.18|468.48|469.11|466.41|28
1737356840000|2025-01-20 07:07:20|470.46|467.76|470.92|468.22|470.94|468.24|469.99|467.29|25
1737356850000|2025-01-20 07:07:30|470.91|468.21|470.44|467.74|471.08|468.38|470.24|467.54|27
1737356860000|2025-01-20 07:07:40|470.23|467.53|469.72|467.02|470.23|467.53|469.49|466.79|23
1737356870000|2025-01-20 07:07:50|469.81|467.11|470.38|467.68|470.65|467.95|469.81|467.11|24
1737356880000|2025-01-20 07:08:00|470.36|467.66|470.89|468.19|471.16|468.46|470.19|467.49|23
1737356890000|2025-01-20 07:08:10|470.9|468.2|471.12|468.42|471.57|468.87|470.75|468.05|24
1737356900000|2025-01-20 07:08:20|470.92|468.22|471.07|468.37|471.17|468.47|470.11|467.41|24
1737356910000|2025-01-20 07:08:30|471.33|468.63|470.23|467.53|471.52|468.82|470.18|467.48|25
1737356920000|2025-01-20 07:08:40|470.14|467.44|469.81|467.11|470.19|467.49|469.4|466.7|23
1737356930000|2025-01-20 07:08:50|469.9|467.2|471.48|468.78|471.85|469.15|469.9|467.2|24
1737356940000|2025-01-20 07:09:00|471.95|469.25|473.07|470.37|473.3|470.6|471.74|469.04|23
1737356950000|2025-01-20 07:09:10|473.02|470.32|472.33|469.63|473.08|470.38|471.84|469.14|23
1737356960000|2025-01-20 07:09:20|472.18|469.48|471.64|468.94|472.63|469.93|471.6|468.9|19
1737356970000|2025-01-20 07:09:30|471.7|469|470|467.3|471.8|469.1|469.76|467.06|26
1737356980000|2025-01-20 07:09:40|469.98|467.28|469.35|466.65|469.98|467.28|469.09|466.39|25
1737356990000|2025-01-20 07:09:50|469.45|466.75|469.77|467.07|469.77|467.07|469.17|466.47|22
1737357000000|2025-01-20 07:10:00|469.87|467.17|470.93|468.23|471.45|468.75|469.85|467.15|30
1737357010000|2025-01-20 07:10:10|470.87|468.17|470.06|467.36|470.98|468.28|470.06|467.36|28
1737357020000|2025-01-20 07:10:20|470.07|467.37|471.49|468.79|471.62|468.92|469.81|467.11|28
1737357030000|2025-01-20 07:10:30|471.58|468.88|470.4|467.7|471.67|468.97|470.4|467.7|22
1737357040000|2025-01-20 07:10:40|470.41|467.71|470.34|467.64|470.64|467.94|470.31|467.61|19
1737357050000|2025-01-20 07:10:50|470.09|467.39|470.32|467.62|470.41|467.71|469.81|467.11|22
1737357060000|2025-01-20 07:11:00|470.17|467.47|471.7|469|471.81|469.11|469.76|467.06|24
1737357070000|2025-01-20 07:11:10|471.61|468.91|470.47|467.77|471.61|468.91|470.46|467.76|25
1737357080000|2025-01-20 07:11:20|470.56|467.86|471.81|469.11|472.01|469.31|470.47|467.77|21
1737357090000|2025-01-20 07:11:30|471.8|469.1|472.4|469.7|472.63|469.93|471.8|469.1|17
1737357100000|2025-01-20 07:11:40|472.31|469.61|471.96|469.26|472.43|469.73|471.89|469.19|22
1737357110000|2025-01-20 07:11:50|472.35|469.65|472.68|469.98|472.89|470.19|472.34|469.64|12
1737357120000|2025-01-20 07:12:00|472.59|469.89|473.02|470.32|473.05|470.35|472.45|469.75|20
1737357130000|2025-01-20 07:12:10|473.08|470.38|473.62|470.92|473.65|470.95|472.17|469.47|30
1737357140000|2025-01-20 07:12:20|473.52|470.82|472.9|470.2|473.52|470.82|472.81|470.11|21
1737357150000|2025-01-20 07:12:30|472.87|470.17|472.04|469.34|472.87|470.17|472.01|469.31|25
1737357160000|2025-01-20 07:12:40|472.14|469.44|473.26|470.56|473.74|471.04|472.04|469.34|16
1737357170000|2025-01-20 07:12:50|473.27|470.57|473.22|470.52|473.27|470.57|473.08|470.38|5
1737357180000|2025-01-20 07:13:00|473.21|470.51|474.16|471.46|474.16|471.46|473.2|470.5|18
1737357190000|2025-01-20 07:13:10|474.09|471.39|473.72|471.02|474.09|471.39|473.71|471.01|19
1737357200000|2025-01-20 07:13:20|473.74|471.04|473.82|471.12|474.58|471.88|473.74|471.04|22
1737357210000|2025-01-20 07:13:30|473.25|470.55|473.49|470.79|473.71|471.01|473.25|470.55|26
1737357220000|2025-01-20 07:13:40|473.38|470.68|472.92|470.22|473.5|470.8|472.92|470.22|21
1737357230000|2025-01-20 07:13:50|472.8|470.1|472.44|469.74|472.87|470.17|472.41|469.71|15
1737357240000|2025-01-20 07:14:00|472.34|469.64|472.88|470.18|472.98|470.28|471.52|468.82|27
1737357250000|2025-01-20 07:14:10|472.97|470.27|472.81|470.11|473.31|470.61|472.72|470.02|21
1737357260000|2025-01-20 07:14:20|473.24|470.54|472.9|470.2|473.39|470.69|472.67|469.97|23
1737357270000|2025-01-20 07:14:30|473|470.3|473.98|471.28|474.22|471.52|473|470.3|19
1737357280000|2025-01-20 07:14:40|473.97|471.27|473.99|471.29|474.15|471.45|473.97|471.27|10
1737357290000|2025-01-20 07:14:50|473.92|471.22|473.57|470.87|474.19|471.49|473.57|470.87|18
1737357300000|2025-01-20 07:15:00|473.49|470.79|473.59|470.89|473.74|471.04|473.13|470.43|22
1737357310000|2025-01-20 07:15:10|473.58|470.88|473.83|471.13|473.84|471.14|473.17|470.47|19
1737357320000|2025-01-20 07:15:20|473.84|471.14|472.72|470.02|473.84|471.14|472.72|470.02|20
1737357330000|2025-01-20 07:15:30|472.8|470.1|471.76|469.06|472.81|470.11|471.76|469.06|27
1737357340000|2025-01-20 07:15:40|471.75|469.05|472.76|470.06|472.98|470.28|471.75|469.05|20
1737357350000|2025-01-20 07:15:50|472.75|470.05|471.67|468.97|472.75|470.05|471.67|468.97|17
1737357360000|2025-01-20 07:16:00|471.57|468.87|470.99|468.29|471.7|469|470.75|468.05|22
1737357370000|2025-01-20 07:16:10|471.04|468.34|470.93|468.23|471.04|468.34|470.15|467.45|24
1737357380000|2025-01-20 07:16:20|470.94|468.24|469.41|466.71|470.94|468.24|469.41|466.71|18
1737357390000|2025-01-20 07:16:30|469.61|466.91|468.61|465.91|469.61|466.91|468.35|465.65|26
1737357400000|2025-01-20 07:16:40|468.69|465.99|469.2|466.5|469.72|467.02|468.56|465.86|26
1737357410000|2025-01-20 07:16:50|469.11|466.41|468.66|465.96|469.11|466.41|468.66|465.96|20
1737357420000|2025-01-20 07:17:00|468.65|465.95|469.05|466.35|469.05|466.35|468.31|465.61|21
1737357430000|2025-01-20 07:17:10|469.13|466.43|470.07|467.37|470.43|467.73|469.13|466.43|18
1737357440000|2025-01-20 07:17:20|470.06|467.36|469.31|466.61|470.06|467.36|469.31|466.61|17
1737357450000|2025-01-20 07:17:30|469.23|466.53|468.09|465.39|469.23|466.53|468.09|465.39|22
1737357460000|2025-01-20 07:17:40|468.03|465.33|467.66|464.96|468.03|465.33|467.3|464.6|21
1737357470000|2025-01-20 07:17:50|467.76|465.06|468.73|466.03|468.96|466.26|467.76|465.06|21
1737357480000|2025-01-20 07:18:00|468.72|466.02|467.8|465.1|468.77|466.07|467.8|465.1|24
1737357490000|2025-01-20 07:18:10|467.73|465.03|467.25|464.55|467.98|465.28|467.25|464.55|15
1737357500000|2025-01-20 07:18:20|467.16|464.46|467.09|464.39|467.24|464.54|466.71|464.01|20
1737357510000|2025-01-20 07:18:30|467.28|464.58|468|465.3|468.76|466.06|467.28|464.58|25
1737357520000|2025-01-20 07:18:40|468.01|465.31|466.73|464.03|468.01|465.31|466.73|464.03|24
1737357530000|2025-01-20 07:18:50|466.72|464.02|466.2|463.5|466.72|464.02|466.2|463.5|17
1737357540000|2025-01-20 07:19:00|466.22|463.52|469.1|466.4|469.22|466.52|466.21|463.51|27
1737357550000|2025-01-20 07:19:10|468.29|465.59|468.45|465.75|468.45|465.75|468.17|465.47|9
1737357560000|2025-01-20 07:19:20|468.23|465.53|467.38|464.68|468.44|465.74|467.28|464.58|18
1737357570000|2025-01-20 07:19:30|467.37|464.67|466.98|464.28|467.51|464.81|466.96|464.26|15
1737357580000|2025-01-20 07:19:40|466.86|464.16|467.71|465.01|467.71|465.01|466.84|464.14|16
1737357590000|2025-01-20 07:19:50|467.72|465.02|467.98|465.28|467.98|465.28|467.72|465.02|12
1737357600000|2025-01-20 07:20:00|468.02|465.32|468.55|465.85|468.73|466.03|468.02|465.32|17
1737357610000|2025-01-20 07:20:10|468.6|465.9|467.14|464.44|468.6|465.9|467.14|464.44|22
1737357620000|2025-01-20 07:20:20|466.9|464.2|467.19|464.49|467.25|464.55|466.58|463.88|20
1737357630000|2025-01-20 07:20:30|467.17|464.47|466.63|463.93|467.19|464.49|466.62|463.92|20
1737357640000|2025-01-20 07:20:40|466.64|463.94|466.95|464.25|466.96|464.26|466.64|463.94|12
1737357650000|2025-01-20 07:20:50|466.96|464.26|466.6|463.9|466.96|464.26|466.57|463.87|15
1737357660000|2025-01-20 07:21:00|466.69|463.99|466.2|463.5|466.8|464.1|466.11|463.41|20
1737357670000|2025-01-20 07:21:10|466.17|463.47|466.07|463.37|466.17|463.47|465.74|463.04|17
1737357680000|2025-01-20 07:21:20|466.08|463.38|465.46|462.76|466.08|463.38|465.45|462.75|13
1737357690000|2025-01-20 07:21:30|465.45|462.75|465.14|462.44|465.63|462.93|465.14|462.44|13
1737357700000|2025-01-20 07:21:40|465.07|462.37|464.67|461.97|465.07|462.37|464.64|461.94|11
1737357710000|2025-01-20 07:21:50|464.66|461.96|465.57|462.87|466.2|463.5|464.65|461.95|24
1737357720000|2025-01-20 07:22:00|465.58|462.88|465.07|462.37|465.58|462.88|465|462.3|19
1737357730000|2025-01-20 07:22:10|464.9|462.2|462.8|460.1|464.9|462.2|462.8|460.1|28
1737357740000|2025-01-20 07:22:20|462.87|460.17|464.33|461.63|464.33|461.63|462.52|459.82|18
1737357750000|2025-01-20 07:22:30|464.14|461.44|463.42|460.72|464.21|461.51|463.42|460.72|16
1737357760000|2025-01-20 07:22:40|463.41|460.71|463.26|460.56|463.91|461.21|463.26|460.56|19
1737357770000|2025-01-20 07:22:50|463.25|460.55|462.58|459.88|463.25|460.55|462.58|459.88|19
1737357780000|2025-01-20 07:23:00|462.49|459.79|462.41|459.71|462.56|459.86|462.4|459.7|15
1737357790000|2025-01-20 07:23:10|462.42|459.72|462.66|459.96|462.67|459.97|462.3|459.6|20
1737357800000|2025-01-20 07:23:20|463.03|460.33|464.59|461.89|465.07|462.37|463.03|460.33|27
1737357810000|2025-01-20 07:23:30|464.68|461.98|464.65|461.95|464.68|461.98|464.58|461.88|8
1737357820000|2025-01-20 07:23:40|464.64|461.94|463.87|461.17|464.69|461.99|463.87|461.17|17
1737357830000|2025-01-20 07:23:50|463.88|461.18|463.14|460.44|463.88|461.18|463.13|460.43|20
1737357840000|2025-01-20 07:24:00|463.15|460.45|464.13|461.43|464.4|461.7|463.14|460.44|20
1737357850000|2025-01-20 07:24:10|464.09|461.39|463.02|460.32|464.09|461.39|463.02|460.32|16
1737357860000|2025-01-20 07:24:20|463.04|460.34|462.98|460.28|463.1|460.4|462.81|460.11|16
1737357870000|2025-01-20 07:24:30|463.02|460.32|464.2|461.5|464.29|461.59|463.02|460.32|22
1737357880000|2025-01-20 07:24:40|464.19|461.49|463.09|460.39|464.2|461.5|463.08|460.38|17
1737357890000|2025-01-20 07:24:50|463.1|460.4|464.49|461.79|464.56|461.86|463.1|460.4|16
1737357900000|2025-01-20 07:25:00|464.57|461.87|464.57|461.87|464.58|461.88|464.56|461.86|5
1737357910000|2025-01-20 07:25:10|464.49|461.79|464.04|461.34|464.5|461.8|464.04|461.34|14
1737357920000|2025-01-20 07:25:20|464.03|461.33|463.73|461.03|464.04|461.34|463.42|460.72|22
1737357930000|2025-01-20 07:25:30|463.7|461|463.46|460.76|463.7|461|462.86|460.16|23
1737357940000|2025-01-20 07:25:40|463.54|460.84|463.71|461.01|463.71|461.01|463.07|460.37|21
1737357950000|2025-01-20 07:25:50|464|461.3|464.7|462|464.71|462.01|463.98|461.28|19
1737357960000|2025-01-20 07:26:00|464.63|461.93|465.07|462.37|465.11|462.41|464.55|461.85|17
1737357970000|2025-01-20 07:26:10|465.03|462.33|464.24|461.54|465.07|462.37|464.22|461.52|24
1737357980000|2025-01-20 07:26:20|464.23|461.53|463.83|461.13|464.23|461.53|463.83|461.13|10
1737357990000|2025-01-20 07:26:30|463.82|461.12|464.88|462.18|464.96|462.26|463.82|461.12|28
1737358000000|2025-01-20 07:26:40|464.87|462.17|464.94|462.24|464.94|462.24|464.42|461.72|16
1737358010000|2025-01-20 07:26:50|464.87|462.17|465.58|462.88|465.58|462.88|464.8|462.1|14
1737358020000|2025-01-20 07:27:00|465.54|462.84|465.78|463.08|465.78|463.08|465.45|462.75|17
1737358030000|2025-01-20 07:27:10|465.72|463.02|465.39|462.69|465.89|463.19|465.33|462.63|20
1737358040000|2025-01-20 07:27:20|465.62|462.92|465.53|462.83|466|463.3|465.53|462.83|19
1737358050000|2025-01-20 07:27:30|465.52|462.82|465.15|462.45|465.62|462.92|465.15|462.45|15
1737358060000|2025-01-20 07:27:40|464.92|462.22|465.6|462.9|465.69|462.99|464.88|462.18|23
1737358070000|2025-01-20 07:27:50|465.59|462.89|466.18|463.48|466.22|463.52|465.59|462.89|10
1737358080000|2025-01-20 07:28:00|466.16|463.46|467.39|464.69|467.46|464.76|466.16|463.46|23
1737358090000|2025-01-20 07:28:10|467.33|464.63|467.59|464.89|467.59|464.89|467.25|464.55|7
1737358100000|2025-01-20 07:28:20|467.52|464.82|467.68|464.98|467.68|464.98|467.37|464.67|13
1737358110000|2025-01-20 07:28:30|467.7|465|467.6|464.9|467.98|465.28|467.6|464.9|13
1737358120000|2025-01-20 07:28:40|467.5|464.8|467.46|464.76|467.5|464.8|466.86|464.16|22
1737358130000|2025-01-20 07:28:50|467.51|464.81|467.46|464.76|467.58|464.88|467.12|464.42|18
1737358140000|2025-01-20 07:29:00|467.53|464.83|467.25|464.55|467.54|464.84|466.75|464.05|25
1737358150000|2025-01-20 07:29:10|467.18|464.48|467.29|464.59|467.29|464.59|466.78|464.08|20
1737358160000|2025-01-20 07:29:20|467.37|464.67|467.16|464.46|467.56|464.86|467.16|464.46|19
1737358170000|2025-01-20 07:29:30|466.97|464.27|467.54|464.84|467.54|464.84|466.65|463.95|18
1737358180000|2025-01-20 07:29:40|467.48|464.78|467.85|465.15|467.85|465.15|467.21|464.51|14
1737358190000|2025-01-20 07:29:50|467.81|465.11|468.04|465.34|468.25|465.55|467.81|465.11|16
1737358200000|2025-01-20 07:30:00|468.03|465.33|468.18|465.48|468.32|465.62|467.88|465.18|16
1737358210000|2025-01-20 07:30:10|468.24|465.54|468.32|465.62|468.32|465.62|468.08|465.38|14
1737358220000|2025-01-20 07:30:20|468.4|465.7|468.45|465.75|468.45|465.75|468.32|465.62|10
1737358230000|2025-01-20 07:30:30|468.38|465.68|468.4|465.7|468.48|465.78|468.37|465.67|9
1737358240000|2025-01-20 07:30:40|468.47|465.77|468.25|465.55|468.47|465.77|468.25|465.55|12
1737358250000|2025-01-20 07:30:50|468.26|465.56|467.23|464.53|468.26|465.56|467.17|464.47|17
1737358260000|2025-01-20 07:31:00|467.41|464.71|466.76|464.06|467.41|464.71|466.71|464.01|14
1737358270000|2025-01-20 07:31:10|466.66|463.96|467.25|464.55|467.25|464.55|466.48|463.78|19
1737358280000|2025-01-20 07:31:20|467.26|464.56|467.41|464.71|467.45|464.75|467.05|464.35|16
1737358290000|2025-01-20 07:31:30|467.42|464.72|467.77|465.07|467.95|465.25|467.42|464.72|18
1737358300000|2025-01-20 07:31:40|467.78|465.08|467.04|464.34|468|465.3|467.04|464.34|20
1737358310000|2025-01-20 07:31:50|467.03|464.33|467.07|464.37|467.09|464.39|466.98|464.28|11
1737358320000|2025-01-20 07:32:00|467.08|464.38|467.21|464.51|467.21|464.51|466.45|463.75|16
1737358330000|2025-01-20 07:32:10|467.29|464.59|467.21|464.51|467.54|464.84|467.01|464.31|19
1737358340000|2025-01-20 07:32:20|467.24|464.54|466.48|463.78|467.25|464.55|466.47|463.77|23
1737358350000|2025-01-20 07:32:30|466.47|463.77|465.48|462.78|466.47|463.77|465.48|462.78|16
1737358360000|2025-01-20 07:32:40|465.47|462.77|466.01|463.31|466.39|463.69|465.47|462.77|17
1737358370000|2025-01-20 07:32:50|465.95|463.25|465.17|462.47|465.96|463.26|465.02|462.32|18
1737358380000|2025-01-20 07:33:00|465.15|462.45|466.07|463.37|466.08|463.38|465.13|462.43|18
1737358390000|2025-01-20 07:33:10|466.11|463.41|465.93|463.23|466.27|463.57|465.87|463.17|18
1737358400000|2025-01-20 07:33:20|465.83|463.13|464.96|462.26|465.87|463.17|464.95|462.25|21
1737358410000|2025-01-20 07:33:30|464.95|462.25|465.39|462.69|465.43|462.73|464.89|462.19|19
1737358420000|2025-01-20 07:33:40|465.4|462.7|465.57|462.87|465.65|462.95|465.03|462.33|19
1737358430000|2025-01-20 07:33:50|465.56|462.86|464.34|461.64|465.57|462.87|464.33|461.63|22
1737358440000|2025-01-20 07:34:00|464.33|461.63|463.63|460.93|464.33|461.63|463.56|460.86|17
1737358450000|2025-01-20 07:34:10|463.6|460.9|463.64|460.94|463.9|461.2|463.6|460.9|15
1737358460000|2025-01-20 07:34:20|463.63|460.93|463.63|460.93|464.22|461.52|463.57|460.87|16
1737358470000|2025-01-20 07:34:30|463.39|460.69|463.02|460.32|463.44|460.74|463.02|460.32|17
1737358480000|2025-01-20 07:34:40|463.01|460.31|462.23|459.53|463.02|460.32|462.22|459.52|20
1737358490000|2025-01-20 07:34:50|462.16|459.46|462.59|459.89|462.77|460.07|462.15|459.45|12
1737358500000|2025-01-20 07:35:00|462.49|459.79|462.32|459.62|462.51|459.81|462.23|459.53|20
1737358510000|2025-01-20 07:35:10|462.39|459.69|463.99|461.29|463.99|461.29|462.39|459.69|20
1737358520000|2025-01-20 07:35:20|463.88|461.18|463.45|460.75|463.93|461.23|463.39|460.69|19
1737358530000|2025-01-20 07:35:30|463.39|460.69|462.08|459.38|463.39|460.69|462.08|459.38|19
1737358540000|2025-01-20 07:35:40|462.07|459.37|461.99|459.29|462.08|459.38|461.99|459.29|6
1737358550000|2025-01-20 07:35:50|462|459.3|462.1|459.4|462.25|459.55|461.99|459.29|15
1737358560000|2025-01-20 07:36:00|462.07|459.37|461.44|458.74|462.1|459.4|461.44|458.74|11
1737358570000|2025-01-20 07:36:10|461.49|458.79|461.5|458.8|461.52|458.82|461.42|458.72|5
1737358580000|2025-01-20 07:36:20|461.49|458.79|461.25|458.55|461.82|459.12|461.23|458.53|15
1737358590000|2025-01-20 07:36:30|461.2|458.5|460.4|457.7|461.2|458.5|459.83|457.13|29
1737358600000|2025-01-20 07:36:40|460.45|457.75|460.38|457.68|460.59|457.89|460.38|457.68|10
1737358610000|2025-01-20 07:36:50|460.37|457.67|460.33|457.63|460.37|457.67|460.24|457.54|8
1737358620000|2025-01-20 07:37:00|460.32|457.62|460.41|457.71|460.41|457.71|460.08|457.38|18
1737358630000|2025-01-20 07:37:10|460.71|458.01|463.08|460.38|463.15|460.45|460.71|458.01|24
1737358640000|2025-01-20 07:37:20|463.11|460.41|462.38|459.68|463.11|460.41|462.38|459.68|20
1737358650000|2025-01-20 07:37:30|462.3|459.6|462.07|459.37|462.38|459.68|461.79|459.09|20
1737358660000|2025-01-20 07:37:40|461.96|459.26|461.44|458.74|461.96|459.26|461.44|458.74|21
1737358670000|2025-01-20 07:37:50|461.37|458.67|461.05|458.35|461.4|458.7|461.03|458.33|17
1737358680000|2025-01-20 07:38:00|461.09|458.39|460.89|458.19|461.09|458.39|460.89|458.19|13
1737358690000|2025-01-20 07:38:10|460.9|458.2|461.23|458.53|461.37|458.67|460.9|458.2|18
1737358700000|2025-01-20 07:38:20|461.07|458.37|461.52|458.82|461.92|459.22|460.92|458.22|17
1737358710000|2025-01-20 07:38:30|461.51|458.81|462.24|459.54|462.24|459.54|461.21|458.51|22
1737358720000|2025-01-20 07:38:40|462.51|459.81|463.07|460.37|463.18|460.48|462.5|459.8|16
1737358730000|2025-01-20 07:38:50|463.08|460.38|463.01|460.31|463.12|460.42|463.01|460.31|12
1737358740000|2025-01-20 07:39:00|463.11|460.41|463.36|460.66|463.42|460.72|463.1|460.4|15
1737358750000|2025-01-20 07:39:10|463.42|460.72|463.81|461.11|463.88|461.18|463.42|460.72|10
1737358760000|2025-01-20 07:39:20|463.82|461.12|463.85|461.15|464.13|461.43|463.82|461.12|12
1737358770000|2025-01-20 07:39:30|463.86|461.16|463.46|460.76|464|461.3|463.32|460.62|16
1737358780000|2025-01-20 07:39:40|463.63|460.93|463.66|460.96|463.66|460.96|463.63|460.93|4
1737358790000|2025-01-20 07:39:50|463.67|460.97|464.03|461.33|464.04|461.34|463.67|460.97|10
1737358800000|2025-01-20 07:40:00|464|461.3|464.19|461.49|464.29|461.59|464|461.3|13
1737358810000|2025-01-20 07:40:10|464.17|461.47|463.28|460.58|464.17|461.47|463.21|460.51|21
1737358820000|2025-01-20 07:40:20|463.29|460.59|463.63|460.93|463.66|460.96|463.29|460.59|9
1737358830000|2025-01-20 07:40:30|463.62|460.92|463.45|460.75|463.63|460.93|463.24|460.54|17
1737358840000|2025-01-20 07:40:40|463.59|460.89|463.08|460.38|463.59|460.89|463.08|460.38|16
1737358850000|2025-01-20 07:40:50|463.07|460.37|462.54|459.84|463.07|460.37|462.54|459.84|18
1737358860000|2025-01-20 07:41:00|462.55|459.85|461.67|458.97|462.55|459.85|461.67|458.97|21
1737358870000|2025-01-20 07:41:10|461.72|459.02|461.61|458.91|461.72|459.02|461.61|458.91|13
1737358880000|2025-01-20 07:41:20|461.66|458.96|461.63|458.93|461.95|459.25|461.63|458.93|17
1737358890000|2025-01-20 07:41:30|461.56|458.86|461.24|458.54|461.56|458.86|461.19|458.49|19
1737358900000|2025-01-20 07:41:40|461.29|458.59|461.8|459.1|461.86|459.16|461.29|458.59|16
1737358910000|2025-01-20 07:41:50|461.81|459.11|461.35|458.65|461.81|459.11|461.34|458.64|12
1737358920000|2025-01-20 07:42:00|461.36|458.66|462.67|459.97|462.69|459.99|461.34|458.64|26
1737358930000|2025-01-20 07:42:10|462.66|459.96|462|459.3|462.67|459.97|461.95|459.25|18
1737358940000|2025-01-20 07:42:20|462.01|459.31|462.62|459.92|463.12|460.42|461.78|459.08|18
1737358950000|2025-01-20 07:42:30|462.61|459.91|462.5|459.8|462.61|459.91|462.31|459.61|14
1737358960000|2025-01-20 07:42:40|462.54|459.84|463.64|460.94|464.14|461.44|462.54|459.84|24
1737358970000|2025-01-20 07:42:50|463.63|460.93|463.7|461|463.73|461.03|463.61|460.91|10
1737358980000|2025-01-20 07:43:00|463.82|461.12|464.65|461.95|464.83|462.13|463.72|461.02|17
1737358990000|2025-01-20 07:43:10|464.59|461.89|464.83|462.13|464.9|462.2|464.43|461.73|23
1737359000000|2025-01-20 07:43:20|464.82|462.12|465.26|462.56|465.26|462.56|464.66|461.96|14
1737359010000|2025-01-20 07:43:30|465.27|462.57|465.07|462.37|465.27|462.57|465.05|462.35|13
1737359020000|2025-01-20 07:43:40|465.06|462.36|465.11|462.41|465.15|462.45|465.02|462.32|12
1737359030000|2025-01-20 07:43:50|465.17|462.47|465.2|462.5|465.21|462.51|465.17|462.47|5
1737359040000|2025-01-20 07:44:00|465.19|462.49|465.24|462.54|465.33|462.63|465.19|462.49|8
1737359050000|2025-01-20 07:44:10|465.21|462.51|464.95|462.25|465.21|462.51|464.67|461.97|12
1737359060000|2025-01-20 07:44:20|465|462.3|465.26|462.56|465.26|462.56|465|462.3|12
1737359070000|2025-01-20 07:44:30|465.27|462.57|465.19|462.49|465.34|462.64|465.19|462.49|9
1737359080000|2025-01-20 07:44:40|465.17|462.47|465.28|462.58|465.28|462.58|465.09|462.39|13
1737359090000|2025-01-20 07:44:50|465.34|462.64|465.36|462.66|465.37|462.67|465.29|462.59|10
1737359100000|2025-01-20 07:45:00|465.35|462.65|466.1|463.4|466.11|463.41|465.35|462.65|20
1737359110000|2025-01-20 07:45:10|466.35|463.65|466.81|464.11|466.83|464.13|466.35|463.65|20
1737359120000|2025-01-20 07:45:20|466.8|464.1|465.97|463.27|466.81|464.11|465.91|463.21|24
1737359130000|2025-01-20 07:45:30|466.03|463.33|466.29|463.59|466.29|463.59|466.02|463.32|12
1737359140000|2025-01-20 07:45:40|466.28|463.58|466.89|464.19|466.89|464.19|466.19|463.49|16
1737359150000|2025-01-20 07:45:50|466.9|464.2|466.85|464.15|466.9|464.2|466.31|463.61|17
1737359160000|2025-01-20 07:46:00|466.86|464.16|467.44|464.74|467.44|464.74|466.86|464.16|12
1737359170000|2025-01-20 07:46:10|467.4|464.7|467.14|464.44|467.44|464.74|467.13|464.43|9
1737359180000|2025-01-20 07:46:20|467.06|464.36|467.63|464.93|467.63|464.93|467.02|464.32|15
1737359190000|2025-01-20 07:46:30|467.62|464.92|467.01|464.31|467.62|464.92|467.01|464.31|13
1737359200000|2025-01-20 07:46:40|467|464.3|467.03|464.33|467.18|464.48|467|464.3|18
1737359210000|2025-01-20 07:46:50|467.02|464.32|466.76|464.06|467.09|464.39|466.76|464.06|16
1737359220000|2025-01-20 07:47:00|466.75|464.05|466.2|463.5|466.75|464.05|466.2|463.5|16
1737359230000|2025-01-20 07:47:10|466.19|463.49|466.19|463.49|466.2|463.5|466.15|463.45|10
1737359240000|2025-01-20 07:47:20|466.18|463.48|465.89|463.19|466.2|463.5|465.89|463.19|15
1737359250000|2025-01-20 07:47:30|465.92|463.22|465.54|462.84|465.92|463.22|465.54|462.84|20
1737359260000|2025-01-20 07:47:40|465.52|462.82|465.3|462.6|465.53|462.83|465.3|462.6|14
1737359270000|2025-01-20 07:47:50|465.35|462.65|464.87|462.17|465.41|462.71|464.82|462.12|21
1737359280000|2025-01-20 07:48:00|464.78|462.08|466.16|463.46|466.16|463.46|464.77|462.07|17
1737359290000|2025-01-20 07:48:10|466.23|463.53|467.15|464.45|467.28|464.58|466.23|463.53|16
1737359300000|2025-01-20 07:48:20|467.14|464.44|467.01|464.31|467.14|464.44|466.85|464.15|16
1737359310000|2025-01-20 07:48:30|467.05|464.35|466.59|463.89|467.07|464.37|466.59|463.89|18
1737359320000|2025-01-20 07:48:40|466.58|463.88|466.87|464.17|466.88|464.18|466.51|463.81|10
1737359330000|2025-01-20 07:48:50|466.86|464.16|467.08|464.38|467.08|464.38|466.86|464.16|13
1737359340000|2025-01-20 07:49:00|467.07|464.37|467.38|464.68|467.39|464.69|467.07|464.37|15
1737359350000|2025-01-20 07:49:10|467.39|464.69|467.62|464.92|467.73|465.03|467.39|464.69|17
1737359360000|2025-01-20 07:49:20|467.61|464.91|467.63|464.93|467.63|464.93|467.61|464.91|6
1737359370000|2025-01-20 07:49:30|467.64|464.94|467.2|464.5|467.64|464.94|467.12|464.42|24
1737359380000|2025-01-20 07:49:40|467.19|464.49|467.48|464.78|467.48|464.78|467.19|464.49|9
1737359390000|2025-01-20 07:49:50|467.49|464.79|467.45|464.75|467.49|464.79|467.45|464.75|6
1737359400000|2025-01-20 07:50:00|467.44|464.74|467.59|464.89|467.59|464.89|467.01|464.31|18
1737359410000|2025-01-20 07:50:10|467.52|464.82|467.41|464.71|467.59|464.89|467.24|464.54|18
1737359420000|2025-01-20 07:50:20|467.42|464.72|467.26|464.56|467.42|464.72|467.22|464.52|9
1737359430000|2025-01-20 07:50:30|467.27|464.57|467.02|464.32|467.27|464.57|467.02|464.32|9
1737359440000|2025-01-20 07:50:40|467.06|464.36|467.27|464.57|467.27|464.57|467.05|464.35|12
1737359450000|2025-01-20 07:50:50|467.42|464.72|467.33|464.63|467.42|464.72|467.22|464.52|17
1737359460000|2025-01-20 07:51:00|467.34|464.64|467.35|464.65|467.35|464.65|467.34|464.64|2
1737359470000|2025-01-20 07:51:10|467.36|464.66|467.4|464.7|467.4|464.7|467.36|464.66|9
1737359480000|2025-01-20 07:51:20|467.39|464.69|466.65|463.95|467.39|464.69|466.65|463.95|26
1737359490000|2025-01-20 07:51:30|466.64|463.94|466.34|463.64|466.67|463.97|466.34|463.64|24
1737359500000|2025-01-20 07:51:40|466.33|463.63|466.2|463.5|466.33|463.63|466.2|463.5|18
1737359510000|2025-01-20 07:51:50|466.22|463.52|466.16|463.46|466.22|463.52|466.08|463.38|14
1737359520000|2025-01-20 07:52:00|466.2|463.5|466.54|463.84|466.54|463.84|466.13|463.43|17
1737359530000|2025-01-20 07:52:10|466.57|463.87|466.56|463.86|466.57|463.87|466.54|463.84|4
1737359540000|2025-01-20 07:52:20|466.58|463.88|466.3|463.6|466.73|464.03|466.3|463.6|21
1737359550000|2025-01-20 07:52:30|466.29|463.59|465.68|462.98|466.29|463.59|465.62|462.92|20
1737359560000|2025-01-20 07:52:40|465.67|462.97|466.16|463.46|466.17|463.47|465.66|462.96|15
1737359570000|2025-01-20 07:52:50|466.2|463.5|466.11|463.41|466.29|463.59|466.11|463.41|10
1737359580000|2025-01-20 07:53:00|466.1|463.4|466.16|463.46|466.16|463.46|466.09|463.39|5
1737359590000|2025-01-20 07:53:10|466.21|463.51|466.68|463.98|466.68|463.98|466.21|463.51|14
1737359600000|2025-01-20 07:53:20|466.67|463.97|466.41|463.71|466.68|463.98|466.41|463.71|13
1737359610000|2025-01-20 07:53:30|466.4|463.7|466.54|463.84|466.54|463.84|466.4|463.7|7
1737359620000|2025-01-20 07:53:40|466.53|463.83|467.06|464.36|467.07|464.37|466.53|463.83|14
1737359630000|2025-01-20 07:53:50|467.07|464.37|467.05|464.35|467.08|464.38|467.05|464.35|5
1737359640000|2025-01-20 07:54:00|467.04|464.34|466.87|464.17|467.04|464.34|466.84|464.14|6
1737359650000|2025-01-20 07:54:10|466.88|464.18|467.14|464.44|467.18|464.48|466.86|464.16|11
1737359660000|2025-01-20 07:54:20|467.18|464.48|467.15|464.45|467.28|464.58|467.15|464.45|9
1737359670000|2025-01-20 07:54:30|467.16|464.46|467.14|464.44|467.16|464.46|467.13|464.43|7
1737359680000|2025-01-20 07:54:40|467.06|464.36|466.83|464.13|467.1|464.4|466.83|464.13|14
1737359690000|2025-01-20 07:54:50|466.8|464.1|466.9|464.2|466.9|464.2|466.61|463.91|14
1737359700000|2025-01-20 07:55:00|466.79|464.09|466.85|464.15|467|464.3|466.75|464.05|15
1737359710000|2025-01-20 07:55:10|466.91|464.21|466.92|464.22|467.06|464.36|466.86|464.16|12
1737359720000|2025-01-20 07:55:20|466.91|464.21|466.27|463.57|466.91|464.21|466.19|463.49|24
1737359730000|2025-01-20 07:55:30|466.26|463.56|466.04|463.34|466.26|463.56|466.04|463.34|11
1737359740000|2025-01-20 07:55:40|466.05|463.35|466.5|463.8|466.65|463.95|466.04|463.34|17
1737359750000|2025-01-20 07:55:50|466.49|463.79|466.09|463.39|466.49|463.79|466.09|463.39|24
1737359760000|2025-01-20 07:56:00|466.1|463.4|466.02|463.32|466.1|463.4|466.02|463.32|8
1737359770000|2025-01-20 07:56:10|466.01|463.31|465.89|463.19|466.01|463.31|465.89|463.19|8
1737359780000|2025-01-20 07:56:20|465.74|463.04|465.66|462.96|465.74|463.04|465.54|462.84|14
1737359790000|2025-01-20 07:56:30|465.54|462.84|465.48|462.78|465.55|462.85|465.43|462.73|11
1737359800000|2025-01-20 07:56:40|465.47|462.77|465.43|462.73|465.56|462.86|465.41|462.71|8
1737359810000|2025-01-20 07:56:50|465.42|462.72|465.82|463.12|465.82|463.12|465.42|462.72|13
1737359820000|2025-01-20 07:57:00|465.77|463.07|466.2|463.5|466.21|463.51|465.77|463.07|14
1737359830000|2025-01-20 07:57:10|466.19|463.49|466|463.3|466.19|463.49|466|463.3|16
1737359840000|2025-01-20 07:57:20|465.99|463.29|465.93|463.23|466.04|463.34|465.9|463.2|15
1737359850000|2025-01-20 07:57:30|465.87|463.17|465.66|462.96|465.87|463.17|465.62|462.92|9
1737359860000|2025-01-20 07:57:40|465.65|462.95|465.43|462.73|465.65|462.95|465.43|462.73|11
1737359870000|2025-01-20 07:57:50|465.39|462.69|464.91|462.21|465.39|462.69|464.91|462.21|16
1737359880000|2025-01-20 07:58:00|464.87|462.17|464.49|461.79|464.87|462.17|464.48|461.78|22
1737359890000|2025-01-20 07:58:10|464.26|461.56|464|461.3|464.28|461.58|463.93|461.23|19
1737359900000|2025-01-20 07:58:20|463.99|461.29|463.84|461.14|464.02|461.32|463.8|461.1|17
1737359910000|2025-01-20 07:58:30|463.83|461.13|463.73|461.03|463.83|461.13|463.73|461.03|7
1737359920000|2025-01-20 07:58:40|463.72|461.02|463.11|460.41|463.72|461.02|463.11|460.41|6
1737359930000|2025-01-20 07:58:50|463.13|460.43|463.08|460.38|463.13|460.43|463.03|460.33|12
1737359940000|2025-01-20 07:59:00|463.07|460.37|463|460.3|463.07|460.37|463|460.3|11
1737359950000|2025-01-20 07:59:10|462.98|460.28|462.83|460.13|462.98|460.28|462.76|460.06|14
1737359960000|2025-01-20 07:59:20|462.82|460.12|463.07|460.37|463.12|460.42|462.81|460.11|13
1737359970000|2025-01-20 07:59:30|463.06|460.36|463.19|460.49|463.19|460.49|463.05|460.35|8
1737359980000|2025-01-20 07:59:40|463.42|460.72|463.41|460.71|463.48|460.78|463.32|460.62|16
1737359990000|2025-01-20 07:59:50|463.42|460.72|463.36|460.66|463.54|460.84|463.36|460.66|12
1737360000000|2025-01-20 08:00:00|463.38|460.68|463.7|461|463.7|461|463.36|460.66|12
1737360010000|2025-01-20 08:00:10|463.71|461.01|464.58|461.88|464.58|461.88|463.71|461.01|16
1737360020000|2025-01-20 08:00:20|464.53|461.83|464.77|462.07|464.77|462.07|464.53|461.83|5
1737360030000|2025-01-20 08:00:30|464.78|462.08|464.56|461.86|464.89|462.19|464.53|461.83|24
1737360040000|2025-01-20 08:00:40|464.6|461.9|465.07|462.37|465.07|462.37|464.6|461.9|19
1737360050000|2025-01-20 08:00:50|465.08|462.38|465.25|462.55|465.26|462.56|465.08|462.38|12
1737360060000|2025-01-20 08:01:00|465.3|462.6|465.54|462.84|465.54|462.84|465.3|462.6|9
1737360070000|2025-01-20 08:01:10|465.53|462.83|465.53|462.83|465.54|462.84|465.51|462.81|7
1737360080000|2025-01-20 08:01:20|465.42|462.72|465.69|462.99|465.71|463.01|465.42|462.72|14
1737360090000|2025-01-20 08:01:30|465.68|462.98|465.74|463.04|465.75|463.05|465.63|462.93|6
1737360100000|2025-01-20 08:01:40|465.75|463.05|465.22|462.52|465.75|463.05|465.22|462.52|13
1737360110000|2025-01-20 08:01:50|465.21|462.51|465.28|462.58|465.34|462.64|465.2|462.5|7
1737360120000|2025-01-20 08:02:00|465.27|462.57|464.6|461.9|465.27|462.57|464.58|461.88|15
1737360130000|2025-01-20 08:02:10|464.77|462.07|465.32|462.62|465.32|462.62|464.77|462.07|17
1737360140000|2025-01-20 08:02:20|465.43|462.73|465.37|462.67|465.64|462.94|465.37|462.67|12
1737360150000|2025-01-20 08:02:30|465.36|462.66|464.48|461.78|465.39|462.69|464.48|461.78|17
1737360160000|2025-01-20 08:02:40|464.47|461.77|464.77|462.07|464.77|462.07|464.46|461.76|8
1737360170000|2025-01-20 08:02:50|464.82|462.12|465.24|462.54|465.24|462.54|464.82|462.12|12
1737360180000|2025-01-20 08:03:00|465.23|462.53|465.71|463.01|465.71|463.01|465.23|462.53|11
1737360190000|2025-01-20 08:03:10|465.73|463.03|465.91|463.21|465.92|463.22|465.69|462.99|10
1737360200000|2025-01-20 08:03:20|465.92|463.22|465.99|463.29|466|463.3|465.88|463.18|11
1737360210000|2025-01-20 08:03:30|466|463.3|466.25|463.55|466.25|463.55|466|463.3|6
1737360220000|2025-01-20 08:03:40|466.29|463.59|466.35|463.65|466.35|463.65|466.29|463.59|6
1737360230000|2025-01-20 08:03:50|466.34|463.64|466.21|463.51|466.34|463.64|466.21|463.51|8
1737360240000|2025-01-20 08:04:00|466.2|463.5|466.03|463.33|466.2|463.5|466.03|463.33|10
1737360250000|2025-01-20 08:04:10|466.02|463.32|465.84|463.14|466.02|463.32|465.84|463.14|9
1737360260000|2025-01-20 08:04:20|465.83|463.13|465.54|462.84|465.83|463.13|465.54|462.84|16
1737360270000|2025-01-20 08:04:30|465.53|462.83|465.29|462.59|465.53|462.83|465.29|462.59|13
1737360280000|2025-01-20 08:04:40|465.28|462.58|465.37|462.67|465.38|462.68|465.26|462.56|9
1737360290000|2025-01-20 08:04:50|465.63|462.93|465.52|462.82|465.72|463.02|465.52|462.82|11
1737360300000|2025-01-20 08:05:00|465.48|462.78|465.69|462.99|465.69|462.99|465.45|462.75|11
1737360310000|2025-01-20 08:05:10|465.73|463.03|465.96|463.26|465.97|463.27|465.71|463.01|8
1737360320000|2025-01-20 08:05:20|465.97|463.27|466.6|463.9|466.66|463.96|465.97|463.27|12
1737360330000|2025-01-20 08:05:30|466.59|463.89|467.2|464.5|467.27|464.57|466.59|463.89|8
1737360340000|2025-01-20 08:05:40|467.19|464.49|466.75|464.05|467.19|464.49|466.74|464.04|9
1737360350000|2025-01-20 08:05:50|466.79|464.09|467.16|464.46|467.19|464.49|466.79|464.09|13
1737360360000|2025-01-20 08:06:00|467.15|464.45|466.94|464.24|467.16|464.46|466.83|464.13|12
1737360370000|2025-01-20 08:06:10|466.97|464.27|467.23|464.53|467.23|464.53|466.97|464.27|6
1737360380000|2025-01-20 08:06:20|467.22|464.52|467.17|464.47|467.22|464.52|467.17|464.47|8
1737360390000|2025-01-20 08:06:30|467.16|464.46|467.14|464.44|467.18|464.48|467.14|464.44|6
1737360400000|2025-01-20 08:06:40|467.13|464.43|467.1|464.4|467.13|464.43|467.1|464.4|4
1737360410000|2025-01-20 08:06:50|467.09|464.39|467.02|464.32|467.25|464.55|467.02|464.32|16
1737360420000|2025-01-20 08:07:00|467.01|464.31|466.96|464.26|467.02|464.32|466.96|464.26|12
1737360430000|2025-01-20 08:07:10|466.95|464.25|466.78|464.08|466.95|464.25|466.78|464.08|8
1737360440000|2025-01-20 08:07:20|466.77|464.07|466.64|463.94|466.79|464.09|466.63|463.93|15
1737360450000|2025-01-20 08:07:30|466.63|463.93|466.68|463.98|466.68|463.98|466.61|463.91|6
1737360460000|2025-01-20 08:07:40|466.61|463.91|466.59|463.89|466.66|463.96|466.59|463.89|7
1737360470000|2025-01-20 08:07:50|466.58|463.88|466.48|463.78|466.58|463.88|466.48|463.78|2
1737360480000|2025-01-20 08:08:00|466.47|463.77|466.16|463.46|466.47|463.77|466.16|463.46|8
1737360490000|2025-01-20 08:08:10|466.2|463.5|466.1|463.4|466.2|463.5|466.07|463.37|9
1737360500000|2025-01-20 08:08:20|466.09|463.39|465.91|463.21|466.09|463.39|465.87|463.17|12
1737360510000|2025-01-20 08:08:30|465.9|463.2|466|463.3|466.07|463.37|465.9|463.2|8
1737360520000|2025-01-20 08:08:40|465.99|463.29|465.9|463.2|465.99|463.29|465.89|463.19|6
1737360530000|2025-01-20 08:08:50|466.13|463.43|466.43|463.73|466.54|463.84|466.13|463.43|16
1737360540000|2025-01-20 08:09:00|466.21|463.51|466.33|463.63|466.34|463.64|466.16|463.46|15
1737360550000|2025-01-20 08:09:10|466.32|463.62|466.28|463.58|466.32|463.62|466.28|463.58|5
1737360560000|2025-01-20 08:09:20|466.13|463.43|466.47|463.77|466.47|463.77|466.13|463.43|7
1737360570000|2025-01-20 08:09:30|466.39|463.69|466.08|463.38|466.39|463.69|466.08|463.38|13
1737360580000|2025-01-20 08:09:40|466.09|463.39|466.11|463.41|466.16|463.46|466.09|463.39|9
1737360590000|2025-01-20 08:09:50|466.1|463.4|466.09|463.39|466.14|463.44|466.09|463.39|10
1737360600000|2025-01-20 08:10:00|466.08|463.38|465.94|463.24|466.08|463.38|465.91|463.21|10
1737360610000|2025-01-20 08:10:10|465.92|463.22|465.8|463.1|465.92|463.22|465.78|463.08|9
1737360620000|2025-01-20 08:10:20|465.84|463.14|465.83|463.13|465.88|463.18|465.83|463.13|9
1737360630000|2025-01-20 08:10:30|465.84|463.14|465.72|463.02|465.84|463.14|465.72|463.02|9
1737360640000|2025-01-20 08:10:40|465.71|463.01|465.67|462.97|465.73|463.03|465.67|462.97|8
1737360650000|2025-01-20 08:10:50|465.66|462.96|465.74|463.04|465.75|463.05|465.66|462.96|7
1737360660000|2025-01-20 08:11:00|465.76|463.06|465.85|463.15|465.89|463.19|465.76|463.06|8
1737360670000|2025-01-20 08:11:10|465.84|463.14|466.15|463.45|466.18|463.48|465.83|463.13|12
1737360680000|2025-01-20 08:11:20|466.14|463.44|466.47|463.77|466.48|463.78|466.14|463.44|11
1737360690000|2025-01-20 08:11:30|466.45|463.75|466.22|463.52|466.45|463.75|466.22|463.52|11
1737360700000|2025-01-20 08:11:40|466.27|463.57|466.6|463.9|466.62|463.92|466.27|463.57|13
1737360710000|2025-01-20 08:11:50|466.59|463.89|466.72|464.02|466.72|464.02|466.58|463.88|8
1737360720000|2025-01-20 08:12:00|466.69|463.99|466.94|464.24|466.94|464.24|466.69|463.99|5
1737360730000|2025-01-20 08:12:10|466.95|464.25|467|464.3|467|464.3|466.95|464.25|4
1737360740000|2025-01-20 08:12:20|466.99|464.29|467.28|464.58|467.3|464.6|466.99|464.29|17
1737360750000|2025-01-20 08:12:30|467.29|464.59|467.27|464.57|467.29|464.59|467.27|464.57|7
1737360760000|2025-01-20 08:12:40|467.26|464.56|467.28|464.58|467.28|464.58|467.23|464.53|6
1737360770000|2025-01-20 08:12:50|467.27|464.57|467.2|464.5|467.27|464.57|467.16|464.46|8
1737360780000|2025-01-20 08:13:00|467.19|464.49|467.24|464.54|467.26|464.56|467.06|464.36|14
1737360790000|2025-01-20 08:13:10|467.21|464.51|467.09|464.39|467.21|464.51|467.09|464.39|9
1737360800000|2025-01-20 08:13:20|467.07|464.37|466.9|464.2|467.07|464.37|466.77|464.07|14
1737360810000|2025-01-20 08:13:30|466.89|464.19|467.19|464.49|467.23|464.53|466.89|464.19|11
1737360820000|2025-01-20 08:13:40|467.02|464.32|466.93|464.23|467.02|464.32|466.9|464.2|4
1737360830000|2025-01-20 08:13:50|466.86|464.16|467|464.3|467|464.3|466.86|464.16|10
1737360840000|2025-01-20 08:14:00|466.99|464.29|466.97|464.27|467.05|464.35|466.97|464.27|8
1737360850000|2025-01-20 08:14:10|466.99|464.29|467.04|464.34|467.11|464.41|466.98|464.28|10
1737360860000|2025-01-20 08:14:20|467.05|464.35|466.97|464.27|467.12|464.42|466.97|464.27|7
1737360870000|2025-01-20 08:14:30|466.96|464.26|466.71|464.01|466.96|464.26|466.63|463.93|11
1737360880000|2025-01-20 08:14:40|466.67|463.97|466.51|463.81|466.67|463.97|466.44|463.74|11
1737360890000|2025-01-20 08:14:50|466.52|463.82|466.47|463.77|466.52|463.82|466.47|463.77|6
1737360900000|2025-01-20 08:15:00|466.46|463.76|466.67|463.97|466.71|464.01|466.44|463.74|10
1737360910000|2025-01-20 08:15:10|466.59|463.89|466.32|463.62|466.61|463.91|466.32|463.62|15
1737360920000|2025-01-20 08:15:20|466.36|463.66|466.27|463.57|466.36|463.66|466.27|463.57|12
1737360930000|2025-01-20 08:15:30|466.26|463.56|466.22|463.52|466.31|463.61|466.19|463.49|12
1737360940000|2025-01-20 08:15:40|466.12|463.42|466.11|463.41|466.13|463.43|466.11|463.41|9
1737360950000|2025-01-20 08:15:50|466.1|463.4|466.35|463.65|466.36|463.66|466.1|463.4|8
1737360960000|2025-01-20 08:16:00|466.34|463.64|466.33|463.63|466.36|463.66|466.33|463.63|11
1737360970000|2025-01-20 08:16:10|466.32|463.62|465.86|463.16|466.32|463.62|465.8|463.1|17
1737360980000|2025-01-20 08:16:20|465.84|463.14|465.58|462.88|465.84|463.14|465.52|462.82|17
1737360990000|2025-01-20 08:16:30|465.57|462.87|465.58|462.88|465.58|462.88|465.56|462.86|3
1737361000000|2025-01-20 08:16:40|465.57|462.87|465.47|462.77|465.57|462.87|465.46|462.76|10
1737361010000|2025-01-20 08:16:50|465.46|462.76|465.49|462.79|465.49|462.79|465.4|462.7|8
1737361020000|2025-01-20 08:17:00|465.48|462.78|465.42|462.72|465.48|462.78|465.42|462.72|9
1737361030000|2025-01-20 08:17:10|465.41|462.71|465.21|462.51|465.41|462.71|465.12|462.42|14
1737361040000|2025-01-20 08:17:20|465.2|462.5|465.87|463.17|465.87|463.17|465.2|462.5|13
1737361050000|2025-01-20 08:17:30|465.86|463.16|465.69|462.99|465.88|463.18|465.65|462.95|7
1737361060000|2025-01-20 08:17:40|465.68|462.98|465.6|462.9|465.72|463.02|465.53|462.83|13
1737361070000|2025-01-20 08:17:50|465.59|462.89|465.68|462.98|465.68|462.98|465.58|462.88|8
1737361080000|2025-01-20 08:18:00|465.67|462.97|465.68|462.98|465.97|463.27|465.64|462.94|13
1737361090000|2025-01-20 08:18:10|465.55|462.85|465.61|462.91|465.62|462.92|465.48|462.78|12
1737361100000|2025-01-20 08:18:20|465.65|462.95|465.73|463.03|465.73|463.03|465.59|462.89|10
1737361110000|2025-01-20 08:18:30|465.76|463.06|466.01|463.31|466.01|463.31|465.76|463.06|7
1737361120000|2025-01-20 08:18:40|466|463.3|466.24|463.54|466.24|463.54|465.96|463.26|10
1737361130000|2025-01-20 08:18:50|466.23|463.53|466.2|463.5|466.23|463.53|466.2|463.5|6
1737361140000|2025-01-20 08:19:00|466.19|463.49|466.35|463.65|466.38|463.68|466.19|463.49|8
1737361150000|2025-01-20 08:19:10|466.34|463.64|466.35|463.65|466.35|463.65|466.26|463.56|6
1737361160000|2025-01-20 08:19:20|466.34|463.64|466.35|463.65|466.37|463.67|466.32|463.62|8
1737361170000|2025-01-20 08:19:30|466.37|463.67|466.39|463.69|466.49|463.79|466.37|463.67|14
1737361180000|2025-01-20 08:19:40|466.43|463.73|466.53|463.83|466.53|463.83|466.38|463.68|10
1737361190000|2025-01-20 08:19:50|466.5|463.8|466.46|463.76|466.5|463.8|466.46|463.76|6
1737361200000|2025-01-20 08:20:00|466.51|463.81|466.48|463.78|466.51|463.81|466.48|463.78|4
1737361210000|2025-01-20 08:20:10|466.47|463.77|466.33|463.63|466.47|463.77|466.33|463.63|13
1737361220000|2025-01-20 08:20:20|466.32|463.62|466.57|463.87|466.61|463.91|466.3|463.6|16
1737361230000|2025-01-20 08:20:30|466.55|463.85|466.53|463.83|466.63|463.93|466.42|463.72|13
1737361240000|2025-01-20 08:20:40|466.52|463.82|466.57|463.87|466.57|463.87|466.45|463.75|9
1737361250000|2025-01-20 08:20:50|466.56|463.86|466.49|463.79|466.56|463.86|466.49|463.79|6
1737361260000|2025-01-20 08:21:00|466.48|463.78|466.55|463.85|466.55|463.85|466.46|463.76|7
1737361270000|2025-01-20 08:21:10|466.64|463.94|466.58|463.88|466.77|464.07|466.51|463.81|18
1737361280000|2025-01-20 08:21:20|466.57|463.87|466.89|464.19|466.91|464.21|466.57|463.87|10
1737361290000|2025-01-20 08:21:30|466.99|464.29|467.41|464.71|467.41|464.71|466.98|464.28|16
1737361300000|2025-01-20 08:21:40|467.48|464.78|467.59|464.89|467.64|464.94|467.48|464.78|12
1737361310000|2025-01-20 08:21:50|467.6|464.9|467.56|464.86|467.6|464.9|467.56|464.86|7
1737361320000|2025-01-20 08:22:00|467.6|464.9|467.51|464.81|467.6|464.9|467.51|464.81|11
1737361330000|2025-01-20 08:22:10|467.5|464.8|467.55|464.85|467.67|464.97|467.48|464.78|14
1737361340000|2025-01-20 08:22:20|467.54|464.84|467.5|464.8|467.54|464.84|467.5|464.8|5
1737361350000|2025-01-20 08:22:30|467.49|464.79|467.8|465.1|467.8|465.1|467.48|464.78|10
1737361360000|2025-01-20 08:22:40|467.78|465.08|468.04|465.34|468.04|465.34|467.77|465.07|16
1737361370000|2025-01-20 08:22:50|468.03|465.33|467.98|465.28|468.03|465.33|467.98|465.28|6
1737361380000|2025-01-20 08:23:00|467.93|465.23|467.79|465.09|467.93|465.23|467.77|465.07|10
1737361390000|2025-01-20 08:23:10|467.78|465.08|467.48|464.78|467.78|465.08|467.48|464.78|11
1737361400000|2025-01-20 08:23:20|467.47|464.77|467.21|464.51|467.47|464.77|467.19|464.49|13
1737361410000|2025-01-20 08:23:30|467.19|464.49|467.2|464.5|467.21|464.51|467.17|464.47|6
1737361420000|2025-01-20 08:23:40|467.19|464.49|467.17|464.47|467.2|464.5|467.14|464.44|7
1737361430000|2025-01-20 08:23:50|467.16|464.46|466.96|464.26|467.22|464.52|466.96|464.26|18
1737361440000|2025-01-20 08:24:00|466.97|464.27|466.91|464.21|466.97|464.27|466.84|464.14|12
1737361450000|2025-01-20 08:24:10|466.95|464.25|466.94|464.24|467|464.3|466.94|464.24|7
1737361460000|2025-01-20 08:24:20|466.93|464.23|466.62|463.92|466.93|464.23|466.62|463.92|14
1737361470000|2025-01-20 08:24:30|466.61|463.91|466.93|464.23|466.93|464.23|466.6|463.9|9
1737361480000|2025-01-20 08:24:40|466.92|464.22|466.87|464.17|466.92|464.22|466.87|464.17|7
1737361490000|2025-01-20 08:24:50|466.83|464.13|467.2|464.5|467.2|464.5|466.83|464.13|16
1737361500000|2025-01-20 08:25:00|467.21|464.51|467.2|464.5|467.25|464.55|467.2|464.5|7
1737361510000|2025-01-20 08:25:10|467.25|464.55|467.3|464.6|467.33|464.63|467.24|464.54|7
1737361520000|2025-01-20 08:25:20|467.29|464.59|467.35|464.65|467.35|464.65|467.28|464.58|8
1737361530000|2025-01-20 08:25:30|467.34|464.64|467.24|464.54|467.34|464.64|467.23|464.53|8
1737361540000|2025-01-20 08:25:40|467.25|464.55|467.31|464.61|467.32|464.62|467.25|464.55|6
1737361550000|2025-01-20 08:25:50|467.29|464.59|467.18|464.48|467.29|464.59|467.16|464.46|10
1737361560000|2025-01-20 08:26:00|467.19|464.49|467.54|464.84|467.55|464.85|467.19|464.49|14
1737361570000|2025-01-20 08:26:10|467.53|464.83|467.62|464.92|467.66|464.96|467.53|464.83|13
1737361580000|2025-01-20 08:26:20|467.61|464.91|467.36|464.66|467.61|464.91|467.36|464.66|9
1737361590000|2025-01-20 08:26:30|467.4|464.7|467.16|464.46|467.4|464.7|467.16|464.46|10
1737361600000|2025-01-20 08:26:40|467.17|464.47|467.07|464.37|467.17|464.47|467.07|464.37|4
1737361610000|2025-01-20 08:26:50|467.06|464.36|466.9|464.2|467.06|464.36|466.9|464.2|11
1737361620000|2025-01-20 08:27:00|466.89|464.19|467.05|464.35|467.13|464.43|466.87|464.17|9
1737361630000|2025-01-20 08:27:10|467.04|464.34|466.88|464.18|467.04|464.34|466.86|464.16|11
1737361640000|2025-01-20 08:27:20|466.84|464.14|466.79|464.09|466.84|464.14|466.79|464.09|8
1737361650000|2025-01-20 08:27:30|466.78|464.08|466.95|464.25|466.97|464.27|466.78|464.08|10
1737361660000|2025-01-20 08:27:40|466.94|464.24|466.78|464.08|466.94|464.24|466.78|464.08|9
1737361670000|2025-01-20 08:27:50|466.77|464.07|466.66|463.96|466.77|464.07|466.66|463.96|10
1737361680000|2025-01-20 08:28:00|466.65|463.95|466.52|463.82|466.65|463.95|466.52|463.82|10
1737361690000|2025-01-20 08:28:10|466.35|463.65|466.36|463.66|466.4|463.7|466.32|463.62|12
1737361700000|2025-01-20 08:28:20|466.34|463.64|466.29|463.59|466.35|463.65|466.25|463.55|18
1737361710000|2025-01-20 08:28:30|466.23|463.53|466.24|463.54|466.25|463.55|466.17|463.47|13
1737361720000|2025-01-20 08:28:40|466.23|463.53|466.23|463.53|466.32|463.62|466.21|463.51|14
1737361730000|2025-01-20 08:28:50|466.22|463.52|465.77|463.07|466.22|463.52|465.71|463.01|9
1737361740000|2025-01-20 08:29:00|465.78|463.08|465.75|463.05|465.83|463.13|465.71|463.01|7
1737361750000|2025-01-20 08:29:10|465.74|463.04|465.75|463.05|465.83|463.13|465.72|463.02|9
1737361760000|2025-01-20 08:29:20|465.78|463.08|465.37|462.67|465.82|463.12|465.37|462.67|14
1737361770000|2025-01-20 08:29:30|465.38|462.68|465.37|462.67|465.44|462.74|465.37|462.67|8
1737361780000|2025-01-20 08:29:40|465.36|462.66|465.41|462.71|465.43|462.73|465.34|462.64|11
1737361790000|2025-01-20 08:29:50|465.4|462.7|465.17|462.47|465.4|462.7|465.14|462.44|8
1737361800000|2025-01-20 08:30:00|465.07|462.37|464.69|461.99|465.07|462.37|464.65|461.95|16
1737361810000|2025-01-20 08:30:10|464.62|461.92|464.52|461.82|464.62|461.92|464.49|461.79|13
1737361820000|2025-01-20 08:30:20|464.57|461.87|465.06|462.36|465.06|462.36|464.56|461.86|11
1737361830000|2025-01-20 08:30:30|465.05|462.35|464.94|462.24|465.05|462.35|464.94|462.24|11
1737361840000|2025-01-20 08:30:40|464.93|462.23|464.91|462.21|464.93|462.23|464.91|462.21|5
1737361850000|2025-01-20 08:30:50|464.9|462.2|464.81|462.11|464.9|462.2|464.81|462.11|5
1737361860000|2025-01-20 08:31:00|464.8|462.1|464.73|462.03|464.81|462.11|464.61|461.91|14
1737361870000|2025-01-20 08:31:10|464.72|462.02|464.46|461.76|464.72|462.02|464.46|461.76|11
1737361880000|2025-01-20 08:31:20|464.45|461.75|464.35|461.65|464.45|461.75|464.31|461.61|10
1737361890000|2025-01-20 08:31:30|464.34|461.64|464.34|461.64|464.34|461.64|464.32|461.62|8
1737361900000|2025-01-20 08:31:40|464.33|461.63|464.75|462.05|464.76|462.06|464.33|461.63|9
1737361910000|2025-01-20 08:31:50|464.76|462.06|464.77|462.07|464.77|462.07|464.76|462.06|2
1737361920000|2025-01-20 08:32:00|464.79|462.09|465.16|462.46|465.16|462.46|464.79|462.09|6
1737361930000|2025-01-20 08:32:10|465.2|462.5|465.17|462.47|465.22|462.52|465.17|462.47|6
1737361940000|2025-01-20 08:32:20|465.19|462.49|465.88|463.18|466.55|463.85|465.19|462.49|17
1737361950000|2025-01-20 08:32:30|465.93|463.23|466.28|463.58|466.34|463.64|465.89|463.19|12
1737361960000|2025-01-20 08:32:40|466.22|463.52|466.22|463.52|466.22|463.52|466.19|463.49|9
1737361970000|2025-01-20 08:32:50|466.29|463.59|466.5|463.8|466.5|463.8|466.29|463.59|11
1737361980000|2025-01-20 08:33:00|466.49|463.79|466.65|463.95|466.68|463.98|466.43|463.73|10
1737361990000|2025-01-20 08:33:10|466.66|463.96|466.44|463.74|466.66|463.96|466.4|463.7|12
1737362000000|2025-01-20 08:33:20|466.43|463.73|466.47|463.77|466.47|463.77|466.36|463.66|7
1737362010000|2025-01-20 08:33:30|466.46|463.76|466.25|463.55|466.46|463.76|466.25|463.55|7
1737362020000|2025-01-20 08:33:40|466.24|463.54|466.22|463.52|466.25|463.55|466.22|463.52|7
1737362030000|2025-01-20 08:33:50|466.21|463.51|466.36|463.66|466.39|463.69|466.21|463.51|11
1737362040000|2025-01-20 08:34:00|466.35|463.65|466.27|463.57|466.43|463.73|466.27|463.57|11
1737362050000|2025-01-20 08:34:10|466.28|463.58|466.73|464.03|466.88|464.18|466.24|463.54|14
1737362060000|2025-01-20 08:34:20|466.72|464.02|466.35|463.65|466.72|464.02|466.35|463.65|15
1737362070000|2025-01-20 08:34:30|466.34|463.64|466.35|463.65|466.35|463.65|466.3|463.6|7
1737362080000|2025-01-20 08:34:40|466.29|463.59|466.68|463.98|466.72|464.02|466.29|463.59|10
1737362090000|2025-01-20 08:34:50|466.52|463.82|466.52|463.82|466.59|463.89|466.51|463.81|13
1737362100000|2025-01-20 08:35:00|466.51|463.81|466.24|463.54|466.51|463.81|466.22|463.52|14
1737362110000|2025-01-20 08:35:10|466.28|463.58|466.43|463.73|466.43|463.73|466.27|463.57|10
1737362120000|2025-01-20 08:35:20|466.41|463.71|466.35|463.65|466.42|463.72|466.35|463.65|9
1737362130000|2025-01-20 08:35:30|466.34|463.64|466.2|463.5|466.34|463.64|466.2|463.5|7
1737362140000|2025-01-20 08:35:40|466.22|463.52|466.19|463.49|466.35|463.65|466.18|463.48|12
1737362150000|2025-01-20 08:35:50|466.18|463.48|466.14|463.44|466.18|463.48|466.1|463.4|8
1737362160000|2025-01-20 08:36:00|466.13|463.43|465.58|462.88|466.13|463.43|465.58|462.88|17
1737362170000|2025-01-20 08:36:10|465.57|462.87|465.5|462.8|465.57|462.87|465.5|462.8|9
1737362180000|2025-01-20 08:36:20|465.49|462.79|465.39|462.69|465.49|462.79|465.39|462.69|8
1737362190000|2025-01-20 08:36:30|465.38|462.68|465.23|462.53|465.39|462.69|465.23|462.53|12
1737362200000|2025-01-20 08:36:40|465.17|462.47|465.1|462.4|465.21|462.51|465.1|462.4|9
1737362210000|2025-01-20 08:36:50|465.09|462.39|465.08|462.38|465.09|462.39|465.07|462.37|4
1737362220000|2025-01-20 08:37:00|465.07|462.37|465.01|462.31|465.07|462.37|465.01|462.31|8
1737362230000|2025-01-20 08:37:10|465|462.3|464.93|462.23|465|462.3|464.91|462.21|8
1737362240000|2025-01-20 08:37:20|464.92|462.22|465.03|462.33|465.04|462.34|464.92|462.22|9
1737362250000|2025-01-20 08:37:30|465.02|462.32|465.19|462.49|465.19|462.49|465.02|462.32|8
1737362260000|2025-01-20 08:37:40|465.18|462.48|465.42|462.72|465.55|462.85|465.18|462.48|12
1737362270000|2025-01-20 08:37:50|465.43|462.73|465.18|462.48|465.43|462.73|465.16|462.46|10
1737362280000|2025-01-20 08:38:00|465.17|462.47|465.21|462.51|465.23|462.53|465.14|462.44|8
1737362290000|2025-01-20 08:38:10|465.2|462.5|465.57|462.87|465.66|462.96|465.2|462.5|14
1737362300000|2025-01-20 08:38:20|465.56|462.86|465.5|462.8|465.56|462.86|465.48|462.78|9
1737362310000|2025-01-20 08:38:30|465.42|462.72|465.21|462.51|465.42|462.72|465.21|462.51|15
1737362320000|2025-01-20 08:38:40|465.2|462.5|465.16|462.46|465.2|462.5|465.16|462.46|5
1737362330000|2025-01-20 08:38:50|465.22|462.52|465.25|462.55|465.26|462.56|465.08|462.38|16
1737362340000|2025-01-20 08:39:00|465.24|462.54|465.2|462.5|465.24|462.54|465.2|462.5|5
1737362350000|2025-01-20 08:39:10|465.19|462.49|465.14|462.44|465.19|462.49|465.14|462.44|6
1737362360000|2025-01-20 08:39:20|465.22|462.52|465.26|462.56|465.27|462.57|465.21|462.51|6
1737362370000|2025-01-20 08:39:30|465.32|462.62|465.2|462.5|465.32|462.62|465.19|462.49|8
1737362380000|2025-01-20 08:39:40|465.19|462.49|465.24|462.54|465.25|462.55|465.18|462.48|7
1737362390000|2025-01-20 08:39:50|465.28|462.58|465.5|462.8|465.5|462.8|465.27|462.57|8
1737362400000|2025-01-20 08:40:00|465.57|462.87|465.69|462.99|465.73|463.03|465.56|462.86|11
1737362410000|2025-01-20 08:40:10|465.68|462.98|465.68|462.98|465.71|463.01|465.67|462.97|6
1737362420000|2025-01-20 08:40:20|465.67|462.97|465.73|463.03|465.77|463.07|465.66|462.96|7
1737362430000|2025-01-20 08:40:30|465.78|463.08|465.72|463.02|465.78|463.08|465.72|463.02|7
1737362440000|2025-01-20 08:40:40|465.71|463.01|465.12|462.42|465.71|463.01|465.12|462.42|15
1737362450000|2025-01-20 08:40:50|465.13|462.43|465.09|462.39|465.13|462.43|465.05|462.35|8
1737362460000|2025-01-20 08:41:00|465.03|462.33|465.05|462.35|465.08|462.38|465.03|462.33|7
1737362470000|2025-01-20 08:41:10|465.04|462.34|464.73|462.03|465.04|462.34|464.7|462|10
1737362480000|2025-01-20 08:41:20|464.65|461.95|464.57|461.87|464.66|461.96|464.57|461.87|7
1737362490000|2025-01-20 08:41:30|464.54|461.84|464.35|461.65|464.54|461.84|464.35|461.65|10
1737362500000|2025-01-20 08:41:40|464.34|461.64|464.3|461.6|464.34|461.64|464.3|461.6|5
1737362510000|2025-01-20 08:41:50|464.29|461.59|464.17|461.47|464.29|461.59|464.13|461.43|7
1737362520000|2025-01-20 08:42:00|464.16|461.46|464.07|461.37|464.16|461.46|463.96|461.26|17
1737362530000|2025-01-20 08:42:10|464.04|461.34|463.88|461.18|464.04|461.34|463.84|461.14|12
1737362540000|2025-01-20 08:42:20|463.87|461.17|463.87|461.17|463.88|461.18|463.83|461.13|12
1737362550000|2025-01-20 08:42:30|463.86|461.16|464.09|461.39|464.09|461.39|463.84|461.14|17
1737362560000|2025-01-20 08:42:40|464.08|461.38|464.02|461.32|464.08|461.38|464.02|461.32|7
1737362570000|2025-01-20 08:42:50|464.01|461.31|464.05|461.35|464.1|461.4|464.01|461.31|7
1737362580000|2025-01-20 08:43:00|464.04|461.34|464.31|461.61|464.31|461.61|464.01|461.31|6
1737362590000|2025-01-20 08:43:10|464.28|461.58|464.28|461.58|464.31|461.61|464.27|461.57|9
1737362600000|2025-01-20 08:43:20|464.29|461.59|464.25|461.55|464.29|461.59|464.24|461.54|8
1737362610000|2025-01-20 08:43:30|464.26|461.56|464.21|461.51|464.26|461.56|464.18|461.48|6
1737362620000|2025-01-20 08:43:40|464.26|461.56|463.92|461.22|464.34|461.64|463.84|461.14|18
1737362630000|2025-01-20 08:43:50|463.89|461.19|463.89|461.19|463.9|461.2|463.82|461.12|10
1737362640000|2025-01-20 08:44:00|463.88|461.18|463.82|461.12|463.97|461.27|463.8|461.1|12
1737362650000|2025-01-20 08:44:10|463.81|461.11|463.5|460.8|463.81|461.11|463.5|460.8|13
1737362660000|2025-01-20 08:44:20|463.49|460.79|462.91|460.21|463.5|460.8|462.77|460.07|16
1737362670000|2025-01-20 08:44:30|462.9|460.2|463|460.3|463|460.3|462.9|460.2|7
1737362680000|2025-01-20 08:44:40|462.99|460.29|462.92|460.22|462.99|460.29|462.92|460.22|8
1737362690000|2025-01-20 08:44:50|462.89|460.19|462.95|460.25|462.95|460.25|462.87|460.17|5
1737362700000|2025-01-20 08:45:00|462.94|460.24|462.88|460.18|462.94|460.24|462.88|460.18|6
1737362710000|2025-01-20 08:45:10|462.87|460.17|462.75|460.05|462.87|460.17|462.75|460.05|6
1737362720000|2025-01-20 08:45:20|462.78|460.08|462.61|459.91|462.78|460.08|462.61|459.91|14
1737362730000|2025-01-20 08:45:30|462.63|459.93|462.8|460.1|462.8|460.1|462.62|459.92|12
1737362740000|2025-01-20 08:45:40|462.81|460.11|463.1|460.4|463.1|460.4|462.78|460.08|12
1737362750000|2025-01-20 08:45:50|463.08|460.38|462.78|460.08|463.08|460.38|462.68|459.98|13
1737362760000|2025-01-20 08:46:00|462.74|460.04|462.63|459.93|462.74|460.04|462.62|459.92|9
1737362770000|2025-01-20 08:46:10|462.64|459.94|462.34|459.64|462.72|460.02|462.34|459.64|18
1737362780000|2025-01-20 08:46:20|462.28|459.58|462.25|459.55|462.29|459.59|462.25|459.55|5
1737362790000|2025-01-20 08:46:30|462.24|459.54|462.02|459.32|462.24|459.54|462.02|459.32|9
1737362800000|2025-01-20 08:46:40|462.01|459.31|461.76|459.06|462.01|459.31|461.76|459.06|16
1737362810000|2025-01-20 08:46:50|461.75|459.05|461.7|459|461.77|459.07|461.7|459|9
1737362820000|2025-01-20 08:47:00|461.69|458.99|462.07|459.37|462.07|459.37|461.67|458.97|15
1737362830000|2025-01-20 08:47:10|462.15|459.45|462.23|459.53|462.26|459.56|462.14|459.44|9
1737362840000|2025-01-20 08:47:20|462.22|459.52|462.38|459.68|462.44|459.74|462.21|459.51|10
1737362850000|2025-01-20 08:47:30|462.37|459.67|462.36|459.66|462.53|459.83|462.36|459.66|8
1737362860000|2025-01-20 08:47:40|462.35|459.65|461.95|459.25|462.35|459.65|461.95|459.25|12
1737362870000|2025-01-20 08:47:50|461.89|459.19|461.86|459.16|461.9|459.2|461.77|459.07|16
1737362880000|2025-01-20 08:48:00|461.9|459.2|462.44|459.74|462.44|459.74|461.89|459.19|15
1737362890000|2025-01-20 08:48:10|462.41|459.71|462.42|459.72|462.42|459.72|462.41|459.71|2
1737362900000|2025-01-20 08:48:20|462.4|459.7|462.19|459.49|462.41|459.71|462.15|459.45|13
1737362910000|2025-01-20 08:48:30|462.18|459.48|462.27|459.57|462.34|459.64|462.18|459.48|9
1737362920000|2025-01-20 08:48:40|462.26|459.56|462.1|459.4|462.27|459.57|462.1|459.4|10
1737362930000|2025-01-20 08:48:50|462.11|459.41|462.1|459.4|462.11|459.41|462.07|459.37|6
1737362940000|2025-01-20 08:49:00|462.09|459.39|462.07|459.37|462.16|459.46|462.06|459.36|9
1737362950000|2025-01-20 08:49:10|462.06|459.36|462.14|459.44|462.26|459.56|462.06|459.36|12
1737362960000|2025-01-20 08:49:20|462.19|459.49|461.95|459.25|462.19|459.49|461.94|459.24|13
1737362970000|2025-01-20 08:49:30|461.94|459.24|461.94|459.24|461.94|459.24|461.88|459.18|9
1737362980000|2025-01-20 08:49:40|461.89|459.19|461.86|459.16|461.89|459.19|461.86|459.16|6
1737362990000|2025-01-20 08:49:50|461.85|459.15|461.81|459.11|461.85|459.15|461.8|459.1|8
1737363000000|2025-01-20 08:50:00|461.76|459.06|461.64|458.94|461.76|459.06|461.63|458.93|10
1737363010000|2025-01-20 08:50:10|461.68|458.98|461.93|459.23|461.95|459.25|461.68|458.98|9
1737363020000|2025-01-20 08:50:20|461.92|459.22|462.04|459.34|462.04|459.34|461.85|459.15|9
1737363030000|2025-01-20 08:50:30|462.03|459.33|461.97|459.27|462.03|459.33|461.97|459.27|8
1737363040000|2025-01-20 08:50:40|461.96|459.26|462.17|459.47|462.17|459.47|461.94|459.24|7
1737363050000|2025-01-20 08:50:50|462.16|459.46|462.1|459.4|462.16|459.46|462.1|459.4|6
1737363060000|2025-01-20 08:51:00|462.09|459.39|462.64|459.94|462.64|459.94|462.08|459.38|20
1737363070000|2025-01-20 08:51:10|462.63|459.93|462.64|459.94|462.67|459.97|462.59|459.89|11
1737363080000|2025-01-20 08:51:20|462.63|459.93|462.95|460.25|462.96|460.26|462.63|459.93|6
1737363090000|2025-01-20 08:51:30|462.89|460.19|462.87|460.17|462.91|460.21|462.87|460.17|9
1737363100000|2025-01-20 08:51:40|462.73|460.03|462.64|459.94|462.73|460.03|462.62|459.92|7
1737363110000|2025-01-20 08:51:50|462.66|459.96|462.84|460.14|462.84|460.14|462.66|459.96|9
1737363120000|2025-01-20 08:52:00|462.88|460.18|462.85|460.15|462.92|460.22|462.78|460.08|11
1737363130000|2025-01-20 08:52:10|462.91|460.21|462.98|460.28|462.98|460.28|462.87|460.17|7
1737363140000|2025-01-20 08:52:20|462.97|460.27|463.06|460.36|463.1|460.4|462.97|460.27|9
1737363150000|2025-01-20 08:52:30|463.05|460.35|463.02|460.32|463.05|460.35|463.02|460.32|6
1737363160000|2025-01-20 08:52:40|463.01|460.31|462.96|460.26|463.01|460.31|462.95|460.25|7
1737363170000|2025-01-20 08:52:50|463|460.3|463|460.3|463.02|460.32|462.98|460.28|6
1737363180000|2025-01-20 08:53:00|463.04|460.34|463.03|460.33|463.04|460.34|463.03|460.33|2
1737363190000|2025-01-20 08:53:10|463.02|460.32|463|460.3|463.03|460.33|463|460.3|4
1737363200000|2025-01-20 08:53:20|463.07|460.37|463.05|460.35|463.07|460.37|463.05|460.35|3
1737363210000|2025-01-20 08:53:30|463.04|460.34|462.99|460.29|463.07|460.37|462.99|460.29|7
1737363220000|2025-01-20 08:53:40|462.96|460.26|462.96|460.26|462.97|460.27|462.95|460.25|6
1737363230000|2025-01-20 08:53:50|462.99|460.29|462.96|460.26|463.02|460.32|462.96|460.26|8
1737363240000|2025-01-20 08:54:00|462.95|460.25|462.99|460.29|462.99|460.29|462.95|460.25|8
1737363250000|2025-01-20 08:54:10|462.98|460.28|462.98|460.28|463.01|460.31|462.97|460.27|6
1737363260000|2025-01-20 08:54:20|462.97|460.27|463.03|460.33|463.09|460.39|462.96|460.26|10
1737363270000|2025-01-20 08:54:30|463.02|460.32|462.98|460.28|463.02|460.32|462.98|460.28|5
1737363280000|2025-01-20 08:54:40|462.97|460.27|463.04|460.34|463.04|460.34|462.97|460.27|5
1737363290000|2025-01-20 08:54:50|463.03|460.33|462.96|460.26|463.05|460.35|462.96|460.26|8
1737363300000|2025-01-20 08:55:00|462.97|460.27|462.84|460.14|462.97|460.27|462.8|460.1|16
1737363310000|2025-01-20 08:55:10|462.83|460.13|462.84|460.14|462.88|460.18|462.79|460.09|10
1737363320000|2025-01-20 08:55:20|462.87|460.17|462.81|460.11|462.87|460.17|462.81|460.11|7
1737363330000|2025-01-20 08:55:30|462.8|460.1|462.78|460.08|462.8|460.1|462.78|460.08|3
1737363340000|2025-01-20 08:55:40|462.83|460.13|462.72|460.02|462.83|460.13|462.69|459.99|11
1737363350000|2025-01-20 08:55:50|462.73|460.03|462.73|460.03|462.73|460.03|462.73|460.03|1
1737363360000|2025-01-20 08:56:00|462.78|460.08|462.88|460.18|462.88|460.18|462.77|460.07|7
1737363370000|2025-01-20 08:56:10|462.85|460.15|462.73|460.03|462.85|460.15|462.71|460.01|6
1737363380000|2025-01-20 08:56:20|462.72|460.02|462.9|460.2|462.9|460.2|462.72|460.02|9
1737363390000|2025-01-20 08:56:30|462.87|460.17|462.84|460.14|462.87|460.17|462.8|460.1|7
1737363400000|2025-01-20 08:56:40|462.83|460.13|462.81|460.11|462.83|460.13|462.81|460.11|3
1737363410000|2025-01-20 08:56:50|462.85|460.15|462.94|460.24|462.94|460.24|462.85|460.15|5
1737363420000|2025-01-20 08:57:00|462.93|460.23|462.95|460.25|462.95|460.25|462.91|460.21|6
1737363430000|2025-01-20 08:57:10|462.94|460.24|462.95|460.25|462.98|460.28|462.94|460.24|5
1737363440000|2025-01-20 08:57:20|462.99|460.29|462.99|460.29|463.04|460.34|462.99|460.29|8
1737363450000|2025-01-20 08:57:30|462.98|460.28|462.92|460.22|462.98|460.28|462.92|460.22|5
1737363460000|2025-01-20 08:57:40|462.91|460.21|462.89|460.19|462.91|460.21|462.89|460.19|3
1737363470000|2025-01-20 08:57:50|462.93|460.23|462.97|460.27|462.98|460.28|462.92|460.22|4
1737363480000|2025-01-20 08:58:00|462.98|460.28|463|460.3|463.02|460.32|462.98|460.28|7
1737363490000|2025-01-20 08:58:10|463.01|460.31|463.13|460.43|463.14|460.44|462.99|460.29|19
1737363500000|2025-01-20 08:58:20|463.1|460.4|463.1|460.4|463.15|460.45|463.1|460.4|9
1737363510000|2025-01-20 08:58:30|463.09|460.39|463.1|460.4|463.12|460.42|463.08|460.38|7
1737363520000|2025-01-20 08:58:40|463.09|460.39|462.93|460.23|463.09|460.39|462.93|460.23|6
1737363530000|2025-01-20 08:58:50|462.94|460.24|462.97|460.27|462.99|460.29|462.94|460.24|7
1737363540000|2025-01-20 08:59:00|462.96|460.26|462.94|460.24|462.96|460.26|462.94|460.24|3
1737363550000|2025-01-20 08:59:10|462.93|460.23|463|460.3|463|460.3|462.93|460.23|8
1737363560000|2025-01-20 08:59:20|463.03|460.33|463.08|460.38|463.1|460.4|463|460.3|9
1737363570000|2025-01-20 08:59:30|463.11|460.41|463.11|460.41|463.11|460.41|463.11|460.41|1
1737363580000|2025-01-20 08:59:40|463.12|460.42|463.15|460.45|463.22|460.52|463.11|460.41|10
1737363590000|2025-01-20 08:59:50|463.14|460.44|463.2|460.5|463.32|460.62|463.14|460.44|15
1737363600000|2025-01-20 09:00:00|463.19|460.49|463.58|460.88|463.63|460.93|463.19|460.49|19
1737363610000|2025-01-20 09:00:10|463.54|460.84|464|461.3|464.01|461.31|463.54|460.84|21
1737363620000|2025-01-20 09:00:20|464.01|461.31|463.78|461.08|464.01|461.31|463.78|461.08|9
1737363630000|2025-01-20 09:00:30|463.77|461.07|463.56|460.86|463.77|461.07|463.56|460.86|10
1737363640000|2025-01-20 09:00:40|463.54|460.84|463.48|460.78|463.54|460.84|463.48|460.78|13
1737363650000|2025-01-20 09:00:50|463.29|460.59|463.21|460.51|463.29|460.59|463.2|460.5|10
1737363660000|2025-01-20 09:01:00|463.2|460.5|463.2|460.5|463.21|460.51|463.16|460.46|8
1737363670000|2025-01-20 09:01:10|463.19|460.49|463.16|460.46|463.19|460.49|463.1|460.4|8
1737363680000|2025-01-20 09:01:20|463.18|460.48|463.27|460.57|463.27|460.57|463.17|460.47|9
1737363690000|2025-01-20 09:01:30|463.3|460.6|463.36|460.66|463.36|460.66|463.3|460.6|8
1737363700000|2025-01-20 09:01:40|463.37|460.67|463.5|460.8|463.53|460.83|463.33|460.63|12
1737363710000|2025-01-20 09:01:50|463.49|460.79|463.59|460.89|463.64|460.94|463.49|460.79|14
1737363720000|2025-01-20 09:02:00|463.58|460.88|463.95|461.25|463.95|461.25|463.58|460.88|11
1737363730000|2025-01-20 09:02:10|463.91|461.21|463.93|461.23|463.93|461.23|463.85|461.15|11
1737363740000|2025-01-20 09:02:20|463.92|461.22|463.91|461.21|463.93|461.23|463.91|461.21|4
1737363750000|2025-01-20 09:02:30|463.92|461.22|463.92|461.22|463.92|461.22|463.88|461.18|6
1737363760000|2025-01-20 09:02:40|463.91|461.21|463.86|461.16|463.91|461.21|463.86|461.16|6
1737363770000|2025-01-20 09:02:50|463.85|461.15|463.68|460.98|463.85|461.15|463.64|460.94|10
1737363780000|2025-01-20 09:03:00|463.67|460.97|463.91|461.21|463.91|461.21|463.67|460.97|9
1737363790000|2025-01-20 09:03:10|463.93|461.23|463.87|461.17|464.04|461.34|463.84|461.14|12
1737363800000|2025-01-20 09:03:20|463.9|461.2|463.94|461.24|463.94|461.24|463.9|461.2|6
1737363810000|2025-01-20 09:03:30|463.96|461.26|464.04|461.34|464.06|461.36|463.95|461.25|13
1737363820000|2025-01-20 09:03:40|464.1|461.4|464.08|461.38|464.1|461.4|464.06|461.36|6
1737363830000|2025-01-20 09:03:50|464.14|461.44|464.25|461.55|464.28|461.58|464.14|461.44|11
1737363840000|2025-01-20 09:04:00|464.26|461.56|464.39|461.69|464.45|461.75|464.26|461.56|14
1737363850000|2025-01-20 09:04:10|464.42|461.72|464.46|461.76|464.46|461.76|464.42|461.72|2
1737363860000|2025-01-20 09:04:20|464.53|461.83|464.6|461.9|464.67|461.97|464.52|461.82|9
1737363870000|2025-01-20 09:04:30|464.61|461.91|464.74|462.04|464.74|462.04|464.61|461.91|14
1737363880000|2025-01-20 09:04:40|464.71|462.01|464.83|462.13|464.84|462.14|464.68|461.98|11
1737363890000|2025-01-20 09:04:50|464.81|462.11|464.82|462.12|464.87|462.17|464.77|462.07|17
1737363900000|2025-01-20 09:05:00|464.81|462.11|465.03|462.33|465.06|462.36|464.81|462.11|13
1737363910000|2025-01-20 09:05:10|465.05|462.35|465.1|462.4|465.1|462.4|465.05|462.35|5
1737363920000|2025-01-20 09:05:20|465.11|462.41|465.33|462.63|465.36|462.66|465.11|462.41|16
1737363930000|2025-01-20 09:05:30|465.32|462.62|465.46|462.76|465.58|462.88|465.3|462.6|10
1737363940000|2025-01-20 09:05:40|465.47|462.77|465.46|462.76|465.6|462.9|465.46|462.76|14
1737363950000|2025-01-20 09:05:50|465.5|462.8|465.56|462.86|465.58|462.88|465.5|462.8|11
1737363960000|2025-01-20 09:06:00|465.54|462.84|466.55|463.85|466.74|464.04|465.45|462.75|25
1737363970000|2025-01-20 09:06:10|466.56|463.86|466.51|463.81|466.77|464.07|466.51|463.81|12
1737363980000|2025-01-20 09:06:20|466.52|463.82|466.5|463.8|466.52|463.82|466.39|463.69|14
1737363990000|2025-01-20 09:06:30|466.49|463.79|466.41|463.71|466.49|463.79|466.35|463.65|11
1737364000000|2025-01-20 09:06:40|466.43|463.73|466.39|463.69|466.43|463.73|466.39|463.69|9
1737364010000|2025-01-20 09:06:50|466.34|463.64|466.39|463.69|466.41|463.71|466.34|463.64|9
1737364020000|2025-01-20 09:07:00|466.38|463.68|466.85|464.15|466.86|464.16|466.38|463.68|16
1737364030000|2025-01-20 09:07:10|466.83|464.13|466.84|464.14|466.87|464.17|466.83|464.13|10
1737364040000|2025-01-20 09:07:20|466.87|464.17|467.03|464.33|467.03|464.33|466.87|464.17|12
1737364050000|2025-01-20 09:07:30|467.06|464.36|467.15|464.45|467.15|464.45|467.06|464.36|8
1737364060000|2025-01-20 09:07:40|467.14|464.44|467.41|464.71|467.42|464.72|467.12|464.42|13
1737364070000|2025-01-20 09:07:50|467.4|464.7|467.51|464.81|467.54|464.84|467.4|464.7|8
1737364080000|2025-01-20 09:08:00|467.5|464.8|467.77|465.07|467.77|465.07|467.41|464.71|10
1737364090000|2025-01-20 09:08:10|467.76|465.06|468.09|465.39|468.09|465.39|467.76|465.06|8
1737364100000|2025-01-20 09:08:20|468.07|465.37|468.02|465.32|468.11|465.41|468.02|465.32|13
1737364110000|2025-01-20 09:08:30|468.01|465.31|467.45|464.75|468.01|465.31|467.44|464.74|22
1737364120000|2025-01-20 09:08:40|467.53|464.83|467.28|464.58|467.53|464.83|467.28|464.58|13
1737364130000|2025-01-20 09:08:50|467.27|464.57|466.96|464.26|467.27|464.57|466.96|464.26|19
1737364140000|2025-01-20 09:09:00|466.95|464.25|466.88|464.18|466.97|464.27|466.88|464.18|9
1737364150000|2025-01-20 09:09:10|466.87|464.17|466.79|464.09|466.88|464.18|466.79|464.09|8
1737364160000|2025-01-20 09:09:20|466.78|464.08|466.76|464.06|466.79|464.09|466.76|464.06|7
1737364170000|2025-01-20 09:09:30|466.75|464.05|466.91|464.21|466.91|464.21|466.73|464.03|10
1737364180000|2025-01-20 09:09:40|466.9|464.2|466.81|464.11|466.9|464.2|466.7|464|17
1737364190000|2025-01-20 09:09:50|466.86|464.16|467|464.3|467|464.3|466.85|464.15|12
1737364200000|2025-01-20 09:10:00|467.01|464.31|466.91|464.21|467.05|464.35|466.91|464.21|8
1737364210000|2025-01-20 09:10:10|466.95|464.25|467.07|464.37|467.07|464.37|466.89|464.19|13
1737364220000|2025-01-20 09:10:20|467.06|464.36|467.08|464.38|467.12|464.42|467.05|464.35|9
1737364230000|2025-01-20 09:10:30|467.07|464.37|467.03|464.33|467.07|464.37|467.03|464.33|5
1737364240000|2025-01-20 09:10:40|467.12|464.42|467.15|464.45|467.38|464.68|467.12|464.42|17
1737364250000|2025-01-20 09:10:50|467.06|464.36|466.9|464.2|467.06|464.36|466.87|464.17|15
1737364260000|2025-01-20 09:11:00|466.8|464.1|466.33|463.63|466.82|464.12|466.33|463.63|22
1737364270000|2025-01-20 09:11:10|466.32|463.62|466.23|463.53|466.32|463.62|466.23|463.53|6
1737364280000|2025-01-20 09:11:20|466.22|463.52|465.92|463.22|466.22|463.52|465.92|463.22|18
1737364290000|2025-01-20 09:11:30|465.91|463.21|465.78|463.08|465.92|463.22|465.78|463.08|9
1737364300000|2025-01-20 09:11:40|465.77|463.07|465.57|462.87|465.77|463.07|465.57|462.87|9
1737364310000|2025-01-20 09:11:50|465.56|462.86|465.52|462.82|465.57|462.87|465.52|462.82|10
1737364320000|2025-01-20 09:12:00|465.51|462.81|465.23|462.53|465.54|462.84|465.21|462.51|16
1737364330000|2025-01-20 09:12:10|465.21|462.51|465.56|462.86|465.57|462.87|465.18|462.48|13
1737364340000|2025-01-20 09:12:20|465.61|462.91|465.69|462.99|465.71|463.01|465.56|462.86|12
1737364350000|2025-01-20 09:12:30|465.68|462.98|465.6|462.9|465.68|462.98|465.59|462.89|12
1737364360000|2025-01-20 09:12:40|465.68|462.98|465.72|463.02|465.73|463.03|465.67|462.97|6
1737364370000|2025-01-20 09:12:50|465.71|463.01|465.94|463.24|465.94|463.24|465.69|462.99|11
1737364380000|2025-01-20 09:13:00|465.93|463.23|465.88|463.18|465.93|463.23|465.86|463.16|11
1737364390000|2025-01-20 09:13:10|465.87|463.17|465.84|463.14|465.88|463.18|465.84|463.14|7
1737364400000|2025-01-20 09:13:20|465.91|463.21|465.89|463.19|465.91|463.21|465.89|463.19|7
1737364410000|2025-01-20 09:13:30|465.91|463.21|465.93|463.23|465.98|463.28|465.91|463.21|8
1737364420000|2025-01-20 09:13:40|465.91|463.21|465.6|462.9|465.91|463.21|465.6|462.9|13
1737364430000|2025-01-20 09:13:50|465.59|462.89|465.28|462.58|465.59|462.89|465.28|462.58|10
1737364440000|2025-01-20 09:14:00|465.25|462.55|464.82|462.12|465.25|462.55|464.82|462.12|15
1737364450000|2025-01-20 09:14:10|464.83|462.13|465.07|462.37|465.11|462.41|464.83|462.13|13
1737364460000|2025-01-20 09:14:20|465.12|462.42|465.51|462.81|465.52|462.82|465.12|462.42|15
1737364470000|2025-01-20 09:14:30|465.46|462.76|465.44|462.74|465.46|462.76|465.44|462.74|2
1737364480000|2025-01-20 09:14:40|465.43|462.73|465.39|462.69|465.43|462.73|465.35|462.65|7
1737364490000|2025-01-20 09:14:50|465.4|462.7|465.15|462.45|465.41|462.71|465.15|462.45|15
1737364500000|2025-01-20 09:15:00|465.11|462.41|464.7|462|465.11|462.41|464.63|461.93|18
1737364510000|2025-01-20 09:15:10|464.69|461.99|464.67|461.97|464.69|461.99|464.66|461.96|7
1737364520000|2025-01-20 09:15:20|464.66|461.96|464.78|462.08|464.81|462.11|464.65|461.95|9
1737364530000|2025-01-20 09:15:30|464.75|462.05|464.39|461.69|464.75|462.05|464.39|461.69|12
1737364540000|2025-01-20 09:15:40|464.38|461.68|464.52|461.82|464.52|461.82|464.29|461.59|16
1737364550000|2025-01-20 09:15:50|464.61|461.91|464.85|462.15|464.87|462.17|464.58|461.88|14
1737364560000|2025-01-20 09:16:00|464.89|462.19|464.7|462|464.9|462.2|464.66|461.96|12
1737364570000|2025-01-20 09:16:10|464.74|462.04|465.32|462.62|465.36|462.66|464.74|462.04|16
1737364580000|2025-01-20 09:16:20|465.31|462.61|465.23|462.53|465.31|462.61|465.23|462.53|6
1737364590000|2025-01-20 09:16:30|465.22|462.52|465.04|462.34|465.22|462.52|464.96|462.26|10
1737364600000|2025-01-20 09:16:40|465.08|462.38|465.13|462.43|465.13|462.43|465.08|462.38|3
1737364610000|2025-01-20 09:16:50|465.04|462.34|464.96|462.26|465.04|462.34|464.96|462.26|3
1737364620000|2025-01-20 09:17:00|464.95|462.25|464.8|462.1|464.95|462.25|464.8|462.1|10
1737364630000|2025-01-20 09:17:10|464.76|462.06|464.57|461.87|464.76|462.06|464.57|461.87|12
1737364640000|2025-01-20 09:17:20|464.56|461.86|464.45|461.75|464.56|461.86|464.36|461.66|15
1737364650000|2025-01-20 09:17:30|464.44|461.74|464.41|461.71|464.44|461.74|464.41|461.71|8
1737364660000|2025-01-20 09:17:40|464.4|461.7|464.18|461.48|464.4|461.7|464.18|461.48|8
1737364670000|2025-01-20 09:17:50|464.14|461.44|463.89|461.19|464.14|461.44|463.89|461.19|7
1737364680000|2025-01-20 09:18:00|463.88|461.18|464.11|461.41|464.14|461.44|463.82|461.12|18
1737364690000|2025-01-20 09:18:10|464.08|461.38|464.03|461.33|464.08|461.38|464.03|461.33|6
1737364700000|2025-01-20 09:18:20|464.07|461.37|464.18|461.48|464.2|461.5|464.07|461.37|5
1737364710000|2025-01-20 09:18:30|464.19|461.49|464.33|461.63|464.36|461.66|464.19|461.49|8
1737364720000|2025-01-20 09:18:40|464.32|461.62|464.68|461.98|464.68|461.98|464.32|461.62|12
1737364730000|2025-01-20 09:18:50|464.71|462.01|464.76|462.06|464.93|462.23|464.71|462.01|13
1737364740000|2025-01-20 09:19:00|464.75|462.05|464.73|462.03|464.78|462.08|464.73|462.03|7
1737364750000|2025-01-20 09:19:10|464.72|462.02|464.75|462.05|464.77|462.07|464.72|462.02|5
1737364760000|2025-01-20 09:19:20|464.74|462.04|464.84|462.14|464.84|462.14|464.7|462|7
1737364770000|2025-01-20 09:19:30|464.83|462.13|464.64|461.94|464.83|462.13|464.62|461.92|12
1737364780000|2025-01-20 09:19:40|464.63|461.93|464.6|461.9|464.63|461.93|464.6|461.9|8
1737364790000|2025-01-20 09:19:50|464.59|461.89|464.54|461.84|464.59|461.89|464.53|461.83|7
1737364800000|2025-01-20 09:20:00|464.53|461.83|464.36|461.66|464.53|461.83|464.31|461.61|12
1737364810000|2025-01-20 09:20:10|464.32|461.62|464.2|461.5|464.32|461.62|464.13|461.43|9
1737364820000|2025-01-20 09:20:20|464.15|461.45|463.83|461.13|464.15|461.45|463.83|461.13|12
1737364830000|2025-01-20 09:20:30|463.82|461.12|463.99|461.29|464|461.3|463.81|461.11|10
1737364840000|2025-01-20 09:20:40|463.98|461.28|463.86|461.16|464|461.3|463.86|461.16|9
1737364850000|2025-01-20 09:20:50|463.85|461.15|464.16|461.46|464.16|461.46|463.84|461.14|16
1737364860000|2025-01-20 09:21:00|464.18|461.48|464.45|461.75|464.56|461.86|464.18|461.48|20
1737364870000|2025-01-20 09:21:10|464.41|461.71|464.32|461.62|464.41|461.71|464.32|461.62|4
1737364880000|2025-01-20 09:21:20|464.31|461.61|464.29|461.59|464.32|461.62|464.26|461.56|6
1737364890000|2025-01-20 09:21:30|464.28|461.58|464.17|461.47|464.28|461.58|464.17|461.47|4
1737364900000|2025-01-20 09:21:40|464.16|461.46|463.69|460.99|464.16|461.46|463.56|460.86|17
1737364910000|2025-01-20 09:21:50|463.68|460.98|463.6|460.9|463.73|461.03|463.6|460.9|8
1737364920000|2025-01-20 09:22:00|463.64|460.94|463.59|460.89|463.65|460.95|463.59|460.89|13
1737364930000|2025-01-20 09:22:10|463.58|460.88|463.55|460.85|463.58|460.88|463.5|460.8|9
1737364940000|2025-01-20 09:22:20|463.54|460.84|463.67|460.97|463.7|461|463.53|460.83|11
1737364950000|2025-01-20 09:22:30|463.66|460.96|463.5|460.8|463.66|460.96|463.5|460.8|10
1737364960000|2025-01-20 09:22:40|463.49|460.79|463.28|460.58|463.49|460.79|463.28|460.58|10
1737364970000|2025-01-20 09:22:50|463.26|460.56|463.06|460.36|463.26|460.56|463.05|460.35|10
1737364980000|2025-01-20 09:23:00|463.05|460.35|462.97|460.27|463.05|460.35|462.9|460.2|12
1737364990000|2025-01-20 09:23:10|462.98|460.28|462.99|460.29|463.02|460.32|462.94|460.24|13
1737365000000|2025-01-20 09:23:20|463|460.3|463.04|460.34|463.1|460.4|463|460.3|8
1737365010000|2025-01-20 09:23:30|463.03|460.33|462.94|460.24|463.04|460.34|462.94|460.24|12
1737365020000|2025-01-20 09:23:40|462.95|460.25|463.12|460.42|463.14|460.44|462.94|460.24|18
1737365030000|2025-01-20 09:23:50|463.11|460.41|463|460.3|463.11|460.41|463|460.3|12
1737365040000|2025-01-20 09:24:00|462.99|460.29|462.81|460.11|462.99|460.29|462.81|460.11|14
1737365050000|2025-01-20 09:24:10|462.82|460.12|462.88|460.18|462.91|460.21|462.81|460.11|12
1737365060000|2025-01-20 09:24:20|462.87|460.17|462.7|460|462.87|460.17|462.7|460|13
1737365070000|2025-01-20 09:24:30|462.69|459.99|462.45|459.75|462.71|460.01|462.45|459.75|15
1737365080000|2025-01-20 09:24:40|462.39|459.69|462.04|459.34|462.39|459.69|462.02|459.32|15
1737365090000|2025-01-20 09:24:50|462.03|459.33|461.94|459.24|462.03|459.33|461.94|459.24|10
1737365100000|2025-01-20 09:25:00|461.9|459.2|461.71|459.01|461.93|459.23|461.71|459.01|18
1737365110000|2025-01-20 09:25:10|461.72|459.02|461.78|459.08|461.94|459.24|461.71|459.01|12
1737365120000|2025-01-20 09:25:20|461.76|459.06|461.58|458.88|461.76|459.06|461.52|458.82|12
1737365130000|2025-01-20 09:25:30|461.53|458.83|461.18|458.48|461.53|458.83|461.06|458.36|22
1737365140000|2025-01-20 09:25:40|461.15|458.45|460.87|458.17|461.15|458.45|460.87|458.17|14
1737365150000|2025-01-20 09:25:50|460.86|458.16|461.17|458.47|461.17|458.47|460.85|458.15|8
1737365160000|2025-01-20 09:26:00|461.2|458.5|461.02|458.32|461.25|458.55|461.02|458.32|11
1737365170000|2025-01-20 09:26:10|461.01|458.31|460.9|458.2|461.01|458.31|460.9|458.2|11
1737365180000|2025-01-20 09:26:20|460.89|458.19|460.82|458.12|460.89|458.19|460.82|458.12|9
1737365190000|2025-01-20 09:26:30|460.81|458.11|460.63|457.93|460.81|458.11|460.59|457.89|17
1737365200000|2025-01-20 09:26:40|460.61|457.91|461.09|458.39|461.14|458.44|460.61|457.91|16
1737365210000|2025-01-20 09:26:50|461.08|458.38|460.96|458.26|461.09|458.39|460.96|458.26|8
1737365220000|2025-01-20 09:27:00|460.95|458.25|461.09|458.39|461.15|458.45|460.93|458.23|12
1737365230000|2025-01-20 09:27:10|461.08|458.38|461.01|458.31|461.08|458.38|461.01|458.31|7
1737365240000|2025-01-20 09:27:20|461|458.3|460.71|458.01|461|458.3|460.71|458.01|18
1737365250000|2025-01-20 09:27:30|460.7|458|460.56|457.86|460.7|458|460.56|457.86|17
1737365260000|2025-01-20 09:27:40|460.55|457.85|460.43|457.73|460.57|457.87|460.43|457.73|12
1737365270000|2025-01-20 09:27:50|460.42|457.72|460.41|457.71|460.43|457.73|460.37|457.67|12
1737365280000|2025-01-20 09:28:00|460.4|457.7|460.47|457.77|460.5|457.8|460.36|457.66|9
1737365290000|2025-01-20 09:28:10|460.46|457.76|460.64|457.94|460.64|457.94|460.45|457.75|11
1737365300000|2025-01-20 09:28:20|460.63|457.93|460.63|457.93|460.64|457.94|460.63|457.93|9
1737365310000|2025-01-20 09:28:30|460.64|457.94|461.25|458.55|461.26|458.56|460.64|457.94|16
1737365320000|2025-01-20 09:28:40|461.26|458.56|461.21|458.51|461.26|458.56|461.19|458.49|8
1737365330000|2025-01-20 09:28:50|461.22|458.52|461.23|458.53|461.32|458.62|461.21|458.51|8
1737365340000|2025-01-20 09:29:00|461.27|458.57|461.25|458.55|461.27|458.57|461.05|458.35|14
1737365350000|2025-01-20 09:29:10|461.24|458.54|461.27|458.57|461.3|458.6|461.23|458.53|9
1737365360000|2025-01-20 09:29:20|461.13|458.43|461.18|458.48|461.19|458.49|461.09|458.39|10
1737365370000|2025-01-20 09:29:30|461.17|458.47|461.31|458.61|461.31|458.61|461.04|458.34|13
1737365380000|2025-01-20 09:29:40|461.3|458.6|461.48|458.78|461.48|458.78|461.27|458.57|13
1737365390000|2025-01-20 09:29:50|461.5|458.8|461.59|458.89|461.59|458.89|461.5|458.8|11
1737365400000|2025-01-20 09:30:00|461.91|459.21|461.99|459.29|461.99|459.29|461.68|458.98|15
1737365410000|2025-01-20 09:30:10|461.97|459.27|461.93|459.23|462.04|459.34|461.8|459.1|18
1737365420000|2025-01-20 09:30:20|461.88|459.18|461.94|459.24|462|459.3|461.88|459.18|15
1737365430000|2025-01-20 09:30:30|462.04|459.34|462.02|459.32|462.04|459.34|461.98|459.28|12
1737365440000|2025-01-20 09:30:40|462.1|459.4|462.23|459.53|462.24|459.54|462.1|459.4|8
1737365450000|2025-01-20 09:30:50|462.22|459.52|462.18|459.48|462.22|459.52|462.18|459.48|5
1737365460000|2025-01-20 09:31:00|462.17|459.47|462.3|459.6|462.3|459.6|462.17|459.47|11
1737365470000|2025-01-20 09:31:10|462.29|459.59|462.29|459.59|462.31|459.61|462.28|459.58|7
1737365480000|2025-01-20 09:31:20|462.26|459.56|462.54|459.84|462.6|459.9|462.26|459.56|11
1737365490000|2025-01-20 09:31:30|462.55|459.85|462.52|459.82|462.55|459.85|462.52|459.82|8
1737365500000|2025-01-20 09:31:40|462.51|459.81|462.36|459.66|462.51|459.81|462.34|459.64|9
1737365510000|2025-01-20 09:31:50|462.39|459.69|462.37|459.67|462.47|459.77|462.37|459.67|9
1737365520000|2025-01-20 09:32:00|462.34|459.64|462|459.3|462.34|459.64|461.92|459.22|14
1737365530000|2025-01-20 09:32:10|461.99|459.29|461.92|459.22|461.99|459.29|461.92|459.22|8
1737365540000|2025-01-20 09:32:20|461.91|459.21|462.15|459.45|462.15|459.45|461.9|459.2|11
1737365550000|2025-01-20 09:32:30|462.13|459.43|462.13|459.43|462.19|459.49|462.06|459.36|11
1737365560000|2025-01-20 09:32:40|462.12|459.42|461.84|459.14|462.12|459.42|461.84|459.14|10
1737365570000|2025-01-20 09:32:50|461.83|459.13|461.74|459.04|461.83|459.13|461.74|459.04|9
1737365580000|2025-01-20 09:33:00|461.73|459.03|461.21|458.51|461.73|459.03|461.21|458.51|18
1737365590000|2025-01-20 09:33:10|461.2|458.5|461.11|458.41|461.2|458.5|461.11|458.41|10
1737365600000|2025-01-20 09:33:20|461.1|458.4|460.38|457.68|461.1|458.4|460.2|457.5|21
1737365610000|2025-01-20 09:33:30|460.32|457.62|460.38|457.68|460.47|457.77|460.32|457.62|16
1737365620000|2025-01-20 09:33:40|460.37|457.67|460.3|457.6|460.37|457.67|460.3|457.6|5
1737365630000|2025-01-20 09:33:50|460.29|457.59|460.48|457.78|460.5|457.8|460.29|457.59|9
1737365640000|2025-01-20 09:34:00|460.37|457.67|460.26|457.56|460.52|457.82|460.26|457.56|16
1737365650000|2025-01-20 09:34:10|460.25|457.55|460.24|457.54|460.27|457.57|460.21|457.51|9
1737365660000|2025-01-20 09:34:20|460.23|457.53|460.14|457.44|460.23|457.53|460.13|457.43|10
1737365670000|2025-01-20 09:34:30|460.13|457.43|460.17|457.47|460.17|457.47|460.09|457.39|8
1737365680000|2025-01-20 09:34:40|460.18|457.48|460.59|457.89|460.59|457.89|460.17|457.47|17
1737365690000|2025-01-20 09:34:50|460.58|457.88|460.46|457.76|460.58|457.88|460.46|457.76|16
1737365700000|2025-01-20 09:35:00|460.45|457.75|460.12|457.42|460.45|457.75|460.12|457.42|18
1737365710000|2025-01-20 09:35:10|460.11|457.41|460.25|457.55|460.26|457.56|460.08|457.38|11
1737365720000|2025-01-20 09:35:20|460.24|457.54|460.32|457.62|460.32|457.62|460.17|457.47|10
1737365730000|2025-01-20 09:35:30|460.33|457.63|460.27|457.57|460.33|457.63|460.27|457.57|7
1737365740000|2025-01-20 09:35:40|460.26|457.56|460.08|457.38|460.26|457.56|459.92|457.22|11
1737365750000|2025-01-20 09:35:50|460.07|457.37|459.73|457.03|460.07|457.37|459.73|457.03|11
1737365760000|2025-01-20 09:36:00|459.76|457.06|459.77|457.07|459.87|457.17|459.64|456.94|17
1737365770000|2025-01-20 09:36:10|459.76|457.06|459.86|457.16|459.9|457.2|459.76|457.06|8
1737365780000|2025-01-20 09:36:20|459.9|457.2|460.06|457.36|460.06|457.36|459.87|457.17|6
1737365790000|2025-01-20 09:36:30|460.05|457.35|460.05|457.35|460.06|457.36|460|457.3|12
1737365800000|2025-01-20 09:36:40|460.03|457.33|460.2|457.5|460.2|457.5|460|457.3|8
1737365810000|2025-01-20 09:36:50|460.19|457.49|460.45|457.75|460.48|457.78|460.19|457.49|12
1737365820000|2025-01-20 09:37:00|460.44|457.74|460.12|457.42|460.44|457.74|460.12|457.42|15
1737365830000|2025-01-20 09:37:10|460.11|457.41|460.34|457.64|460.39|457.69|460.11|457.41|13
1737365840000|2025-01-20 09:37:20|460.33|457.63|459.9|457.2|460.33|457.63|459.88|457.18|18
1737365850000|2025-01-20 09:37:30|459.8|457.1|459.62|456.92|459.81|457.11|459.52|456.82|18
1737365860000|2025-01-20 09:37:40|459.66|456.96|459.55|456.85|459.67|456.97|459.55|456.85|9
1737365870000|2025-01-20 09:37:50|459.54|456.84|459.57|456.87|459.58|456.88|459.5|456.8|8
1737365880000|2025-01-20 09:38:00|459.56|456.86|459.43|456.73|459.56|456.86|459.42|456.72|5
1737365890000|2025-01-20 09:38:10|459.42|456.72|459.48|456.78|459.49|456.79|459.4|456.7|6
1737365900000|2025-01-20 09:38:20|459.47|456.77|459.43|456.73|459.47|456.77|459.43|456.73|5
1737365910000|2025-01-20 09:38:30|459.42|456.72|459.53|456.83|459.55|456.85|459.41|456.71|8
1737365920000|2025-01-20 09:38:40|459.56|456.86|459.61|456.91|459.62|456.92|459.56|456.86|8
1737365930000|2025-01-20 09:38:50|459.6|456.9|459.45|456.75|459.62|456.92|459.45|456.75|11
1737365940000|2025-01-20 09:39:00|459.49|456.79|459.32|456.62|459.52|456.82|459.32|456.62|10
1737365950000|2025-01-20 09:39:10|459.33|456.63|459.32|456.62|459.37|456.67|459.3|456.6|8
1737365960000|2025-01-20 09:39:20|459.34|456.64|459.16|456.46|459.34|456.64|459.16|456.46|9
1737365970000|2025-01-20 09:39:30|459.18|456.48|458.95|456.25|459.18|456.48|458.95|456.25|12
1737365980000|2025-01-20 09:39:40|458.9|456.2|458.62|455.92|458.9|456.2|458.58|455.88|20
1737365990000|2025-01-20 09:39:50|458.61|455.91|458.59|455.89|458.62|455.92|458.59|455.89|5
1737366000000|2025-01-20 09:40:00|458.62|455.92|459.1|456.4|459.11|456.41|458.61|455.91|13
1737366010000|2025-01-20 09:40:10|459.09|456.39|459.14|456.44|459.14|456.44|459.08|456.38|7
1737366020000|2025-01-20 09:40:20|459.16|456.46|459.42|456.72|459.44|456.74|459.16|456.46|6
1737366030000|2025-01-20 09:40:30|459.4|456.7|459.91|457.21|459.94|457.24|459.4|456.7|10
1737366040000|2025-01-20 09:40:40|459.9|457.2|459.93|457.23|459.94|457.24|459.9|457.2|6
1737366050000|2025-01-20 09:40:50|459.86|457.16|459.86|457.16|459.86|457.16|459.83|457.13|5
1737366060000|2025-01-20 09:41:00|459.85|457.15|460.07|457.37|460.13|457.43|459.85|457.15|12
1737366070000|2025-01-20 09:41:10|460.11|457.41|460.22|457.52|460.36|457.66|460.11|457.41|10
1737366080000|2025-01-20 09:41:20|460.19|457.49|459.86|457.16|460.19|457.49|459.83|457.13|16
1737366090000|2025-01-20 09:41:30|459.85|457.15|460.14|457.44|460.14|457.44|459.85|457.15|6
1737366100000|2025-01-20 09:41:40|460.13|457.43|459.92|457.22|460.13|457.43|459.9|457.2|18
1737366110000|2025-01-20 09:41:50|459.91|457.21|459.91|457.21|459.96|457.26|459.91|457.21|8
1737366120000|2025-01-20 09:42:00|459.9|457.2|459.84|457.14|459.9|457.2|459.84|457.14|4
1737366130000|2025-01-20 09:42:10|459.83|457.13|459.74|457.04|459.84|457.14|459.74|457.04|6
1737366140000|2025-01-20 09:42:20|459.73|457.03|459.63|456.93|459.79|457.09|459.63|456.93|10
1737366150000|2025-01-20 09:42:30|459.64|456.94|459.73|457.03|459.73|457.03|459.61|456.91|8
1737366160000|2025-01-20 09:42:40|459.72|457.02|459.66|456.96|459.72|457.02|459.65|456.95|7
1737366170000|2025-01-20 09:42:50|459.65|456.95|459.1|456.4|459.65|456.95|459.1|456.4|18
1737366180000|2025-01-20 09:43:00|459.09|456.39|459.06|456.36|459.11|456.41|459.06|456.36|10
1737366190000|2025-01-20 09:43:10|459.05|456.35|459.35|456.65|459.35|456.65|459.04|456.34|5
1737366200000|2025-01-20 09:43:20|459.36|456.66|459.37|456.67|459.37|456.67|459.32|456.62|6
1737366210000|2025-01-20 09:43:30|459.36|456.66|459.76|457.06|459.76|457.06|459.36|456.66|13
1737366220000|2025-01-20 09:43:40|459.75|457.05|459.84|457.14|459.87|457.17|459.74|457.04|11
1737366230000|2025-01-20 09:43:50|459.85|457.15|459.93|457.23|459.94|457.24|459.84|457.14|13
1737366240000|2025-01-20 09:44:00|459.95|457.25|460.23|457.53|460.27|457.57|459.95|457.25|13
1737366250000|2025-01-20 09:44:10|460.22|457.52|460.23|457.53|460.23|457.53|460.18|457.48|9
1737366260000|2025-01-20 09:44:20|460.22|457.52|460.13|457.43|460.22|457.52|460.09|457.39|8
1737366270000|2025-01-20 09:44:30|460.17|457.47|460.22|457.52|460.27|457.57|460.17|457.47|10
1737366280000|2025-01-20 09:44:40|460.21|457.51|460.2|457.5|460.21|457.51|460.2|457.5|6
1737366290000|2025-01-20 09:44:50|460.25|457.55|460.48|457.78|460.55|457.85|460.24|457.54|10
1737366300000|2025-01-20 09:45:00|460.45|457.75|460.66|457.96|460.66|457.96|460.44|457.74|17
1737366310000|2025-01-20 09:45:10|460.63|457.93|460.66|457.96|460.66|457.96|460.6|457.9|5
1737366320000|2025-01-20 09:45:20|460.65|457.95|460.68|457.98|460.68|457.98|460.65|457.95|4
1737366330000|2025-01-20 09:45:30|460.69|457.99|460.67|457.97|460.69|457.99|460.66|457.96|3
1737366340000|2025-01-20 09:45:40|460.74|458.04|460.67|457.97|460.74|458.04|460.67|457.97|6
1737366350000|2025-01-20 09:45:50|460.66|457.96|460.74|458.04|460.74|458.04|460.66|457.96|4
1737366360000|2025-01-20 09:46:00|460.73|458.03|460.69|457.99|460.8|458.1|460.69|457.99|7
1737366370000|2025-01-20 09:46:10|460.68|457.98|460.66|457.96|460.68|457.98|460.66|457.96|5
1737366380000|2025-01-20 09:46:20|460.62|457.92|460.73|458.03|460.77|458.07|460.61|457.91|10
1737366390000|2025-01-20 09:46:30|460.72|458.02|460.79|458.09|460.8|458.1|460.72|458.02|4
1737366400000|2025-01-20 09:46:40|460.76|458.06|460.74|458.04|460.79|458.09|460.73|458.03|7
1737366410000|2025-01-20 09:46:50|460.73|458.03|460.69|457.99|460.73|458.03|460.69|457.99|5
1737366420000|2025-01-20 09:47:00|460.68|457.98|460.77|458.07|460.81|458.11|460.68|457.98|7
1737366430000|2025-01-20 09:47:10|460.76|458.06|460.76|458.06|460.76|458.06|460.76|458.06|1
1737366440000|2025-01-20 09:47:20|460.8|458.1|460.79|458.09|460.88|458.18|460.79|458.09|6
1737366450000|2025-01-20 09:47:30|460.78|458.08|460.46|457.76|460.84|458.14|460.45|457.75|12
1737366460000|2025-01-20 09:47:40|460.37|457.67|460.07|457.37|460.37|457.67|460.07|457.37|9
1737366470000|2025-01-20 09:47:50|460.08|457.38|460.12|457.42|460.17|457.47|460.07|457.37|7
1737366480000|2025-01-20 09:48:00|460.16|457.46|459.99|457.29|460.16|457.46|459.97|457.27|9
1737366490000|2025-01-20 09:48:10|459.96|457.26|459.66|456.96|459.96|457.26|459.65|456.95|13
1737366500000|2025-01-20 09:48:20|459.64|456.94|459.63|456.93|459.66|456.96|459.61|456.91|11
1737366510000|2025-01-20 09:48:30|459.62|456.92|459.63|456.93|459.74|457.04|459.62|456.92|8
1737366520000|2025-01-20 09:48:40|459.58|456.88|459.44|456.74|459.58|456.88|459.42|456.72|18
1737366530000|2025-01-20 09:48:50|459.43|456.73|459.26|456.56|459.43|456.73|459.26|456.56|7
1737366540000|2025-01-20 09:49:00|459.25|456.55|459.08|456.38|459.25|456.55|459.06|456.36|15
1737366550000|2025-01-20 09:49:10|459.07|456.37|458.89|456.19|459.07|456.37|458.89|456.19|8
1737366560000|2025-01-20 09:49:20|458.88|456.18|459.15|456.45|459.15|456.45|458.88|456.18|11
1737366570000|2025-01-20 09:49:30|459.21|456.51|459.05|456.35|459.21|456.51|459.05|456.35|10
1737366580000|2025-01-20 09:49:40|458.99|456.29|458.75|456.05|458.99|456.29|458.74|456.04|9
1737366590000|2025-01-20 09:49:50|458.74|456.04|458.73|456.03|458.76|456.06|458.71|456.01|9
1737366600000|2025-01-20 09:50:00|458.72|456.02|458.26|455.56|458.72|456.02|458.21|455.51|14
1737366610000|2025-01-20 09:50:10|458.25|455.55|458.66|455.96|458.67|455.97|458.25|455.55|13
1737366620000|2025-01-20 09:50:20|458.65|455.95|458.65|455.95|458.83|456.13|458.64|455.94|10
1737366630000|2025-01-20 09:50:30|458.61|455.91|458.52|455.82|458.65|455.95|458.52|455.82|8
1737366640000|2025-01-20 09:50:40|458.51|455.81|458.32|455.62|458.51|455.81|458.31|455.61|9
1737366650000|2025-01-20 09:50:50|458.31|455.61|458.37|455.67|458.38|455.68|458.29|455.59|6
1737366660000|2025-01-20 09:51:00|458.41|455.71|458.31|455.61|458.42|455.72|458.31|455.61|10
1737366670000|2025-01-20 09:51:10|458.3|455.6|458.44|455.74|458.46|455.76|458.3|455.6|10
1737366680000|2025-01-20 09:51:20|458.43|455.73|458.5|455.8|458.53|455.83|458.42|455.72|7
1737366690000|2025-01-20 09:51:30|458.49|455.79|458.47|455.77|458.49|455.79|458.47|455.77|3
1737366700000|2025-01-20 09:51:40|458.46|455.76|458.36|455.66|458.46|455.76|458.24|455.54|12
1737366710000|2025-01-20 09:51:50|458.53|455.83|458.63|455.93|458.63|455.93|458.45|455.75|10
1737366720000|2025-01-20 09:52:00|458.6|455.9|458.87|456.17|459.02|456.32|458.6|455.9|16
1737366730000|2025-01-20 09:52:10|458.86|456.16|458.79|456.09|458.88|456.18|458.78|456.08|8
1737366740000|2025-01-20 09:52:20|458.78|456.08|458.95|456.25|458.95|456.25|458.71|456.01|12
1737366750000|2025-01-20 09:52:30|458.94|456.24|459.51|456.81|459.52|456.82|458.94|456.24|14
1737366760000|2025-01-20 09:52:40|459.5|456.8|459.44|456.74|459.5|456.8|459.44|456.74|6
1737366770000|2025-01-20 09:52:50|459.43|456.73|459.36|456.66|459.43|456.73|459.36|456.66|3
1737366780000|2025-01-20 09:53:00|459.32|456.62|459.22|456.52|459.36|456.66|459.22|456.52|10
1737366790000|2025-01-20 09:53:10|459.13|456.43|459.07|456.37|459.15|456.45|459.04|456.34|13
1737366800000|2025-01-20 09:53:20|459|456.3|459|456.3|459.02|456.32|458.8|456.1|9
1737366810000|2025-01-20 09:53:30|459.01|456.31|459.02|456.32|459.03|456.33|458.99|456.29|6
1737366820000|2025-01-20 09:53:40|459.01|456.31|458.98|456.28|459.01|456.31|458.98|456.28|4
1737366830000|2025-01-20 09:53:50|458.99|456.29|459.02|456.32|459.04|456.34|458.97|456.27|8
1737366840000|2025-01-20 09:54:00|459.11|456.41|459.16|456.46|459.21|456.51|459.09|456.39|11
1737366850000|2025-01-20 09:54:10|459.17|456.47|459.31|456.61|459.31|456.61|459.17|456.47|7
1737366860000|2025-01-20 09:54:20|459.32|456.62|459.34|456.64|459.43|456.73|459.32|456.62|11
1737366870000|2025-01-20 09:54:30|459.33|456.63|459.35|456.65|459.36|456.66|459.33|456.63|3
1737366880000|2025-01-20 09:54:40|459.39|456.69|459.19|456.49|459.69|456.99|459.17|456.47|12
1737366890000|2025-01-20 09:54:50|459.16|456.46|459.2|456.5|459.2|456.5|459.16|456.46|3
1737366900000|2025-01-20 09:55:00|459.21|456.51|459.05|456.35|459.21|456.51|459.05|456.35|7
1737366910000|2025-01-20 09:55:10|459.04|456.34|459.02|456.32|459.29|456.59|459.02|456.32|12
1737366920000|2025-01-20 09:55:20|459.01|456.31|459.15|456.45|459.16|456.46|459|456.3|6
1737366930000|2025-01-20 09:55:30|459.14|456.44|459.12|456.42|459.14|456.44|459.12|456.42|3
1737366940000|2025-01-20 09:55:40|459.11|456.41|459.43|456.73|459.57|456.87|459.11|456.41|9
1737366950000|2025-01-20 09:55:50|459.42|456.72|459.48|456.78|459.49|456.79|459.41|456.71|5
1737366960000|2025-01-20 09:56:00|459.47|456.77|459.48|456.78|459.57|456.87|459.47|456.77|9
1737366970000|2025-01-20 09:56:10|459.55|456.85|459.47|456.77|459.55|456.85|459.47|456.77|6
1737366980000|2025-01-20 09:56:20|459.51|456.81|459.5|456.8|459.51|456.81|459.5|456.8|4
1737366990000|2025-01-20 09:56:30|459.54|456.84|459.78|457.08|459.79|457.09|459.53|456.83|11
1737367000000|2025-01-20 09:56:40|459.76|457.06|459.97|457.27|459.98|457.28|459.75|457.05|9
1737367010000|2025-01-20 09:56:50|459.98|457.28|460.02|457.32|460.03|457.33|459.97|457.27|8
1737367020000|2025-01-20 09:57:00|460|457.3|459.94|457.24|460|457.3|459.9|457.2|8
1737367030000|2025-01-20 09:57:10|459.98|457.28|459.96|457.26|459.98|457.28|459.96|457.26|3
1737367040000|2025-01-20 09:57:20|459.95|457.25|459.96|457.26|459.96|457.26|459.92|457.22|4
1737367050000|2025-01-20 09:57:30|459.95|457.25|459.86|457.16|459.95|457.25|459.85|457.15|5
1737367060000|2025-01-20 09:57:40|459.85|457.15|459.75|457.05|459.85|457.15|459.74|457.04|6
1737367070000|2025-01-20 09:57:50|459.74|457.04|459.72|457.02|459.74|457.04|459.72|457.02|3
1737367080000|2025-01-20 09:58:00|459.73|457.03|459.74|457.04|459.75|457.05|459.7|457|7
1737367090000|2025-01-20 09:58:10|459.64|456.94|459.28|456.58|459.65|456.95|459.25|456.55|11
1737367100000|2025-01-20 09:58:20|459.27|456.57|459.32|456.62|459.33|456.63|459.26|456.56|4
1737367110000|2025-01-20 09:58:30|459.33|456.63|459.29|456.59|459.33|456.63|459.29|456.59|7
1737367120000|2025-01-20 09:58:40|459.28|456.58|459.16|456.46|459.28|456.58|459.16|456.46|9
1737367130000|2025-01-20 09:58:50|459.18|456.48|459.06|456.36|459.18|456.48|459.06|456.36|9
1737367140000|2025-01-20 09:59:00|458.95|456.25|458.89|456.19|458.95|456.25|458.89|456.19|7
1737367150000|2025-01-20 09:59:10|458.88|456.18|458.9|456.2|458.9|456.2|458.88|456.18|3
1737367160000|2025-01-20 09:59:20|458.88|456.18|458.88|456.18|458.88|456.18|458.88|456.18|1
1737367170000|2025-01-20 09:59:30|458.87|456.17|458.74|456.04|458.87|456.17|458.74|456.04|6
1737367180000|2025-01-20 09:59:40|458.73|456.03|458.67|455.97|458.73|456.03|458.66|455.96|7
1737367190000|2025-01-20 09:59:50|458.72|456.02|458.69|455.99|458.72|456.02|458.69|455.99|4
1737367200000|2025-01-20 10:00:00|458.8|456.1|459.01|456.31|459.01|456.31|458.8|456.1|14
1737367210000|2025-01-20 10:00:10|458.98|456.28|458.74|456.04|458.98|456.28|458.72|456.02|12
1737367220000|2025-01-20 10:00:20|458.78|456.08|458.76|456.06|458.78|456.08|458.76|456.06|3
1737367230000|2025-01-20 10:00:30|458.75|456.05|458.78|456.08|458.79|456.09|458.75|456.05|6
1737367240000|2025-01-20 10:00:40|458.77|456.07|458.52|455.82|458.77|456.07|458.48|455.78|13
1737367250000|2025-01-20 10:00:50|458.51|455.81|458.51|455.81|458.54|455.84|458.5|455.8|6
1737367260000|2025-01-20 10:01:00|458.5|455.8|458.69|455.99|458.7|456|458.49|455.79|10
1737367270000|2025-01-20 10:01:10|458.68|455.98|458.7|456|458.72|456.02|458.68|455.98|4
1737367280000|2025-01-20 10:01:20|458.74|456.04|458.88|456.18|458.97|456.27|458.74|456.04|10
1737367290000|2025-01-20 10:01:30|458.93|456.23|458.55|455.85|458.93|456.23|458.51|455.81|13
1737367300000|2025-01-20 10:01:40|458.54|455.84|458.32|455.62|458.54|455.84|458.32|455.62|10
1737367310000|2025-01-20 10:01:50|458.31|455.61|458.28|455.58|458.31|455.61|458.26|455.56|6
1737367320000|2025-01-20 10:02:00|458.29|455.59|458.02|455.32|458.29|455.59|458.02|455.32|11
1737367330000|2025-01-20 10:02:10|458.01|455.31|457.74|455.04|458.1|455.4|457.74|455.04|15
1737367340000|2025-01-20 10:02:20|457.76|455.06|458.12|455.42|458.14|455.44|457.76|455.06|12
1737367350000|2025-01-20 10:02:30|458.13|455.43|458.14|455.44|458.17|455.47|458.13|455.43|5
1737367360000|2025-01-20 10:02:40|458.18|455.48|458.08|455.38|458.44|455.74|458.08|455.38|12
1737367370000|2025-01-20 10:02:50|458.12|455.42|458.24|455.54|458.24|455.54|458.11|455.41|8
1737367380000|2025-01-20 10:03:00|458.23|455.53|457.99|455.29|458.29|455.59|457.99|455.29|13
1737367390000|2025-01-20 10:03:10|457.98|455.28|457.83|455.13|457.98|455.28|457.83|455.13|14
1737367400000|2025-01-20 10:03:20|457.82|455.12|457.58|454.88|457.82|455.12|457.57|454.87|11
1737367410000|2025-01-20 10:03:30|457.57|454.87|457.48|454.78|457.57|454.87|457.48|454.78|5
1737367420000|2025-01-20 10:03:40|457.47|454.77|457.39|454.69|457.47|454.77|457.39|454.69|9
1737367430000|2025-01-20 10:03:50|457.43|454.73|457.41|454.71|457.47|454.77|457.41|454.71|9
1737367440000|2025-01-20 10:04:00|457.4|454.7|457.33|454.63|457.4|454.7|457.24|454.54|8
1737367450000|2025-01-20 10:04:10|457.32|454.62|457.68|454.98|457.72|455.02|457.32|454.62|13
1737367460000|2025-01-20 10:04:20|457.67|454.97|457.6|454.9|457.67|454.97|457.6|454.9|6
1737367470000|2025-01-20 10:04:30|457.59|454.89|457.52|454.82|457.59|454.89|457.52|454.82|5
1737367480000|2025-01-20 10:04:40|457.61|454.91|457.65|454.95|457.65|454.95|457.58|454.88|9
1737367490000|2025-01-20 10:04:50|457.73|455.03|457.71|455.01|457.73|455.03|457.71|455.01|3
1737367500000|2025-01-20 10:05:00|457.7|455|457.73|455.03|457.78|455.08|457.69|454.99|8
1737367510000|2025-01-20 10:05:10|457.72|455.02|457.78|455.08|457.78|455.08|457.71|455.01|8
1737367520000|2025-01-20 10:05:20|457.75|455.05|457.49|454.79|457.75|455.05|457.49|454.79|11
1737367530000|2025-01-20 10:05:30|457.4|454.7|457.25|454.55|457.44|454.74|457.24|454.54|13
1737367540000|2025-01-20 10:05:40|457.22|454.52|456.98|454.28|457.22|454.52|456.98|454.28|9
1737367550000|2025-01-20 10:05:50|456.97|454.27|456.98|454.28|457.01|454.31|456.96|454.26|6
1737367560000|2025-01-20 10:06:00|456.97|454.27|457.05|454.35|457.07|454.37|456.97|454.27|9
1737367570000|2025-01-20 10:06:10|457.04|454.34|456.87|454.17|457.04|454.34|456.87|454.17|11
1737367580000|2025-01-20 10:06:20|456.91|454.21|456.86|454.16|456.91|454.21|456.86|454.16|6
1737367590000|2025-01-20 10:06:30|456.85|454.15|456.72|454.02|456.97|454.27|456.68|453.98|15
1737367600000|2025-01-20 10:06:40|456.71|454.01|457.04|454.34|457.13|454.43|456.71|454.01|12
1737367610000|2025-01-20 10:06:50|457.03|454.33|456.92|454.22|457.07|454.37|456.91|454.21|13
1737367620000|2025-01-20 10:07:00|456.93|454.23|456.99|454.29|457.03|454.33|456.93|454.23|11
1737367630000|2025-01-20 10:07:10|456.98|454.28|457.05|454.35|457.16|454.46|456.98|454.28|9
1737367640000|2025-01-20 10:07:20|457.04|454.34|457.37|454.67|457.37|454.67|457.04|454.34|8
1737367650000|2025-01-20 10:07:30|457.39|454.69|457.58|454.88|457.59|454.89|457.37|454.67|11
1737367660000|2025-01-20 10:07:40|457.57|454.87|457.53|454.83|457.57|454.87|457.53|454.83|5
1737367670000|2025-01-20 10:07:50|457.52|454.82|457.6|454.9|457.64|454.94|457.51|454.81|6
1737367680000|2025-01-20 10:08:00|457.59|454.89|457.57|454.87|457.59|454.89|457.53|454.83|8
1737367690000|2025-01-20 10:08:10|457.64|454.94|457.58|454.88|457.64|454.94|457.58|454.88|6
1737367700000|2025-01-20 10:08:20|457.52|454.82|457.45|454.75|457.52|454.82|457.38|454.68|9
1737367710000|2025-01-20 10:08:30|457.44|454.74|457.44|454.74|457.44|454.74|457.44|454.74|1
1737367720000|2025-01-20 10:08:40|457.57|454.87|457.79|455.09|457.79|455.09|457.56|454.86|7
1737367730000|2025-01-20 10:08:50|457.8|455.1|457.83|455.13|457.85|455.15|457.8|455.1|5
1737367740000|2025-01-20 10:09:00|457.82|455.12|458.06|455.36|458.06|455.36|457.79|455.09|11
1737367750000|2025-01-20 10:09:10|458.03|455.33|458.04|455.34|458.05|455.35|458.01|455.31|6
1737367760000|2025-01-20 10:09:20|458.01|455.31|458.03|455.33|458.07|455.37|458.01|455.31|7
1737367770000|2025-01-20 10:09:30|458.02|455.32|457.76|455.06|458.02|455.32|457.74|455.04|13
1737367780000|2025-01-20 10:09:40|457.78|455.08|457.45|454.75|457.78|455.08|457.38|454.68|9
1737367790000|2025-01-20 10:09:50|457.49|454.79|457.5|454.8|457.5|454.8|457.49|454.79|2
1737367800000|2025-01-20 10:10:00|457.54|454.84|457.65|454.95|457.65|454.95|457.52|454.82|9
1737367810000|2025-01-20 10:10:10|457.61|454.91|457.66|454.96|457.67|454.97|457.61|454.91|5
1737367820000|2025-01-20 10:10:20|457.71|455.01|458.32|455.62|458.32|455.62|457.71|455.01|16
1737367830000|2025-01-20 10:10:30|458.31|455.61|458.69|455.99|458.69|455.99|458.31|455.61|10
1737367840000|2025-01-20 10:10:40|458.67|455.97|458.59|455.89|458.71|456.01|458.59|455.89|11
1737367850000|2025-01-20 10:10:50|458.43|455.73|458.11|455.41|458.52|455.82|458.11|455.41|23
1737367860000|2025-01-20 10:11:00|458.1|455.4|458.42|455.72|458.43|455.73|458.09|455.39|12
1737367870000|2025-01-20 10:11:10|458.47|455.77|458.52|455.82|458.52|455.82|458.47|455.77|2
1737367880000|2025-01-20 10:11:20|458.53|455.83|458.46|455.76|458.53|455.83|458.46|455.76|3
1737367890000|2025-01-20 10:11:30|458.5|455.8|458.86|456.16|458.87|456.17|458.5|455.8|11
1737367900000|2025-01-20 10:11:40|458.85|456.15|458.84|456.14|458.85|456.15|458.84|456.14|2
1737367910000|2025-01-20 10:11:50|458.92|456.22|458.84|456.14|458.92|456.22|458.84|456.14|6
1737367920000|2025-01-20 10:12:00|458.85|456.15|459.28|456.58|459.28|456.58|458.85|456.15|11
1737367930000|2025-01-20 10:12:10|459.24|456.54|458.96|456.26|459.27|456.57|458.96|456.26|15
1737367940000|2025-01-20 10:12:20|458.95|456.25|459.04|456.34|459.04|456.34|458.91|456.21|9
1737367950000|2025-01-20 10:12:30|459.03|456.33|459.17|456.47|459.18|456.48|458.91|456.21|12
1737367960000|2025-01-20 10:12:40|459.1|456.4|459.14|456.44|459.15|456.45|459.1|456.4|5
1737367970000|2025-01-20 10:12:50|459.13|456.43|458.78|456.08|459.13|456.43|458.78|456.08|10
1737367980000|2025-01-20 10:13:00|458.77|456.07|458.81|456.11|459.02|456.32|458.77|456.07|18
1737367990000|2025-01-20 10:13:10|458.78|456.08|458.47|455.77|458.78|456.08|458.47|455.77|10
1737368000000|2025-01-20 10:13:20|458.5|455.8|458.46|455.76|458.62|455.92|458.46|455.76|9
1737368010000|2025-01-20 10:13:30|458.45|455.75|458.22|455.52|458.45|455.75|458.22|455.52|11
1737368020000|2025-01-20 10:13:40|458.21|455.51|458.23|455.53|458.25|455.55|458.21|455.51|4
1737368030000|2025-01-20 10:13:50|458.26|455.56|458.11|455.41|458.35|455.65|458.08|455.38|12
1737368040000|2025-01-20 10:14:00|458.15|455.45|458.22|455.52|458.25|455.55|458.15|455.45|6
1737368050000|2025-01-20 10:14:10|458.17|455.47|458.81|456.11|458.81|456.11|458.16|455.46|14
1737368060000|2025-01-20 10:14:20|458.78|456.08|458.58|455.88|458.82|456.12|458.58|455.88|11
1737368070000|2025-01-20 10:14:30|458.57|455.87|458.51|455.81|458.57|455.87|458.46|455.76|9
1737368080000|2025-01-20 10:14:40|458.5|455.8|458.55|455.85|458.57|455.87|458.5|455.8|4
1737368090000|2025-01-20 10:14:50|458.54|455.84|458.35|455.65|458.54|455.84|458.35|455.65|10
1737368100000|2025-01-20 10:15:00|458.34|455.64|458.55|455.85|458.56|455.86|458.26|455.56|13
1737368110000|2025-01-20 10:15:10|458.56|455.86|458.34|455.64|458.56|455.86|458.32|455.62|13
1737368120000|2025-01-20 10:15:20|458.33|455.63|458.4|455.7|458.41|455.71|458.32|455.62|6
1737368130000|2025-01-20 10:15:30|458.43|455.73|458.35|455.65|458.47|455.77|458.34|455.64|10
1737368140000|2025-01-20 10:15:40|458.34|455.64|458.3|455.6|458.34|455.64|458.3|455.6|5
1737368150000|2025-01-20 10:15:50|458.29|455.59|458.39|455.69|458.4|455.7|458.23|455.53|8
1737368160000|2025-01-20 10:16:00|458.36|455.66|458.86|456.16|458.86|456.16|458.23|455.53|16
1737368170000|2025-01-20 10:16:10|458.88|456.18|458.9|456.2|458.91|456.21|458.85|456.15|6
1737368180000|2025-01-20 10:16:20|458.89|456.19|458.82|456.12|458.89|456.19|458.75|456.05|8
1737368190000|2025-01-20 10:16:30|458.81|456.11|458.88|456.18|458.89|456.19|458.76|456.06|8
1737368200000|2025-01-20 10:16:40|458.85|456.15|458.96|456.26|458.97|456.27|458.71|456.01|13
1737368210000|2025-01-20 10:16:50|458.95|456.25|458.91|456.21|458.98|456.28|458.91|456.21|5
1737368220000|2025-01-20 10:17:00|458.95|456.25|459.22|456.52|459.26|456.56|458.95|456.25|9
1737368230000|2025-01-20 10:17:10|459.21|456.51|459.18|456.48|459.39|456.69|459.14|456.44|12
1737368240000|2025-01-20 10:17:20|459.3|456.6|459.25|456.55|459.31|456.61|459.2|456.5|15
1737368250000|2025-01-20 10:17:30|459.29|456.59|459.33|456.63|459.38|456.68|459.29|456.59|5
1737368260000|2025-01-20 10:17:40|459.29|456.59|459.29|456.59|459.3|456.6|459.04|456.34|15
1737368270000|2025-01-20 10:17:50|459.52|456.82|459.87|457.17|459.94|457.24|459.52|456.82|12
1737368280000|2025-01-20 10:18:00|459.86|457.16|459.59|456.89|459.86|457.16|459.52|456.82|21
1737368290000|2025-01-20 10:18:10|459.63|456.93|459.53|456.83|459.67|456.97|459.45|456.75|11
1737368300000|2025-01-20 10:18:20|459.51|456.81|459.41|456.71|459.52|456.82|459.38|456.68|12
1737368310000|2025-01-20 10:18:30|459.44|456.74|459.56|456.86|459.59|456.89|459.4|456.7|12
1737368320000|2025-01-20 10:18:40|459.6|456.9|459.54|456.84|459.6|456.9|459.54|456.84|7
1737368330000|2025-01-20 10:18:50|459.5|456.8|459.51|456.81|459.51|456.81|459.47|456.77|7
1737368340000|2025-01-20 10:19:00|459.68|456.98|459.6|456.9|459.68|456.98|459.6|456.9|4
1737368350000|2025-01-20 10:19:10|459.58|456.88|459.52|456.82|459.58|456.88|459.45|456.75|11
1737368360000|2025-01-20 10:19:20|459.57|456.87|459.59|456.89|459.66|456.96|459.56|456.86|6
1737368370000|2025-01-20 10:19:30|459.58|456.88|459.54|456.84|459.58|456.88|459.46|456.76|10
1737368380000|2025-01-20 10:19:40|459.53|456.83|459.58|456.88|459.58|456.88|459.5|456.8|7
1737368390000|2025-01-20 10:19:50|459.63|456.93|459.72|457.02|459.72|457.02|459.61|456.91|12
1737368400000|2025-01-20 10:20:00|459.81|457.11|460.1|457.4|460.1|457.4|459.76|457.06|9
1737368410000|2025-01-20 10:20:10|460.05|457.35|459.98|457.28|460.05|457.35|459.96|457.26|4
1737368420000|2025-01-20 10:20:20|460.02|457.32|459.93|457.23|460.02|457.32|459.93|457.23|5
1737368430000|2025-01-20 10:20:30|459.92|457.22|459.59|456.89|459.92|457.22|459.59|456.89|13
1737368440000|2025-01-20 10:20:40|459.58|456.88|459.82|457.12|459.82|457.12|459.58|456.88|11
1737368450000|2025-01-20 10:20:50|459.85|457.15|460.37|457.67|460.37|457.67|459.85|457.15|10
1737368460000|2025-01-20 10:21:00|460.36|457.66|460.13|457.43|460.36|457.66|460.11|457.41|21
1737368470000|2025-01-20 10:21:10|460.12|457.42|460.24|457.54|460.24|457.54|460.02|457.32|15
1737368480000|2025-01-20 10:21:20|460.28|457.58|460.38|457.68|460.64|457.94|460.28|457.58|19
1737368490000|2025-01-20 10:21:30|460.37|457.67|459.93|457.23|460.37|457.67|459.93|457.23|24
1737368500000|2025-01-20 10:21:40|459.91|457.21|460.13|457.43|460.13|457.43|459.68|456.98|23
1737368510000|2025-01-20 10:21:50|460.03|457.33|459.99|457.29|460.03|457.33|459.86|457.16|9
1737368520000|2025-01-20 10:22:00|459.98|457.28|459.82|457.12|459.99|457.29|459.79|457.09|8
1737368530000|2025-01-20 10:22:10|459.81|457.11|460.36|457.66|460.38|457.68|459.79|457.09|12
1737368540000|2025-01-20 10:22:20|460.39|457.69|460.36|457.66|460.39|457.69|460.26|457.56|8
1737368550000|2025-01-20 10:22:30|460.35|457.65|460.39|457.69|460.4|457.7|460.31|457.61|9
1737368560000|2025-01-20 10:22:40|460.38|457.68|460.34|457.64|460.38|457.68|460.34|457.64|5
1737368570000|2025-01-20 10:22:50|460.28|457.58|460.19|457.49|460.3|457.6|460.19|457.49|5
1737368580000|2025-01-20 10:23:00|460.24|457.54|460.18|457.48|460.25|457.55|460.18|457.48|5
1737368590000|2025-01-20 10:23:10|460.17|457.47|460.09|457.39|460.27|457.57|460.04|457.34|13
1737368600000|2025-01-20 10:23:20|460.08|457.38|459.93|457.23|460.08|457.38|459.93|457.23|10
1737368610000|2025-01-20 10:23:30|459.92|457.22|459.88|457.18|459.92|457.22|459.88|457.18|5
1737368620000|2025-01-20 10:23:40|459.93|457.23|459.94|457.24|460.06|457.36|459.93|457.23|9
1737368630000|2025-01-20 10:23:50|459.91|457.21|459.93|457.23|459.93|457.23|459.89|457.19|4
1737368640000|2025-01-20 10:24:00|459.92|457.22|459.97|457.27|459.98|457.28|459.9|457.2|7
1737368650000|2025-01-20 10:24:10|459.96|457.26|459.79|457.09|460.01|457.31|459.79|457.09|8
1737368660000|2025-01-20 10:24:20|459.78|457.08|459.96|457.26|459.97|457.27|459.78|457.08|12
1737368670000|2025-01-20 10:24:30|459.99|457.29|460.25|457.55|460.3|457.6|459.98|457.28|9
1737368680000|2025-01-20 10:24:40|460.27|457.57|460.61|457.91|460.65|457.95|460.26|457.56|21
1737368690000|2025-01-20 10:24:50|460.68|457.98|460.65|457.95|460.72|458.02|460.65|457.95|7
1737368700000|2025-01-20 10:25:00|460.64|457.94|460.28|457.58|460.64|457.94|460.28|457.58|12
1737368710000|2025-01-20 10:25:10|460.27|457.57|460.25|457.55|460.3|457.6|460.23|457.53|11
1737368720000|2025-01-20 10:25:20|460.26|457.56|460.19|457.49|460.3|457.6|460.19|457.49|9
1737368730000|2025-01-20 10:25:30|460.18|457.48|460.21|457.51|460.21|457.51|460.09|457.39|9
1737368740000|2025-01-20 10:25:40|460.17|457.47|460.07|457.37|460.29|457.59|460.07|457.37|13
1737368750000|2025-01-20 10:25:50|460.06|457.36|460.01|457.31|460.06|457.36|460.01|457.31|6
1737368760000|2025-01-20 10:26:00|460|457.3|460.09|457.39|460.1|457.4|459.98|457.28|10
1737368770000|2025-01-20 10:26:10|460.1|457.4|459.96|457.26|460.1|457.4|459.94|457.24|10
1737368780000|2025-01-20 10:26:20|459.95|457.25|459.7|457|459.95|457.25|459.7|457|10
1737368790000|2025-01-20 10:26:30|459.72|457.02|459.66|456.96|459.72|457.02|459.6|456.9|11
1737368800000|2025-01-20 10:26:40|459.65|456.95|459.88|457.18|459.89|457.19|459.65|456.95|6
1737368810000|2025-01-20 10:26:50|459.86|457.16|460.07|457.37|460.08|457.38|459.85|457.15|8
1737368820000|2025-01-20 10:27:00|460.06|457.36|460.28|457.58|460.32|457.62|460.04|457.34|12
1737368830000|2025-01-20 10:27:10|460.31|457.61|460.25|457.55|460.35|457.65|460.25|457.55|11
1737368840000|2025-01-20 10:27:20|460.22|457.52|459.96|457.26|460.22|457.52|459.93|457.23|12
1737368850000|2025-01-20 10:27:30|459.99|457.29|460.28|457.58|460.41|457.71|459.99|457.29|20
1737368860000|2025-01-20 10:27:40|460.29|457.59|460.26|457.56|460.31|457.61|460.24|457.54|8
1737368870000|2025-01-20 10:27:50|460.25|457.55|460.24|457.54|460.3|457.6|460.24|457.54|8
1737368880000|2025-01-20 10:28:00|460.18|457.48|460.01|457.31|460.18|457.48|459.9|457.2|12
1737368890000|2025-01-20 10:28:10|460|457.3|459.92|457.22|460|457.3|459.92|457.22|5
1737368900000|2025-01-20 10:28:20|459.91|457.21|459.99|457.29|460|457.3|459.91|457.21|10
1737368910000|2025-01-20 10:28:30|459.98|457.28|459.85|457.15|459.98|457.28|459.85|457.15|5
1737368920000|2025-01-20 10:28:40|459.82|457.12|459.72|457.02|459.82|457.12|459.72|457.02|4
1737368930000|2025-01-20 10:28:50|459.66|456.96|459.7|457|459.74|457.04|459.66|456.96|9
1737368940000|2025-01-20 10:29:00|459.72|457.02|459.84|457.14|459.84|457.14|459.7|457|9
1737368950000|2025-01-20 10:29:10|459.83|457.13|460.11|457.41|460.11|457.41|459.82|457.12|9
1737368960000|2025-01-20 10:29:20|460.15|457.45|460.27|457.57|460.35|457.65|460.15|457.45|15
1737368970000|2025-01-20 10:29:30|460.26|457.56|460.25|457.55|460.26|457.56|460.14|457.44|9
1737368980000|2025-01-20 10:29:40|460.24|457.54|460.34|457.64|460.34|457.64|460.19|457.49|9
1737368990000|2025-01-20 10:29:50|460.33|457.63|460.28|457.58|460.35|457.65|460.28|457.58|7
1737369000000|2025-01-20 10:30:00|460.31|457.61|460.39|457.69|460.61|457.91|460.31|457.61|16
1737369010000|2025-01-20 10:30:10|460.33|457.63|460.13|457.43|460.35|457.65|460.13|457.43|11
1737369020000|2025-01-20 10:30:20|460.12|457.42|460.23|457.53|460.26|457.56|460.12|457.42|8
1737369030000|2025-01-20 10:30:30|460.22|457.52|460.02|457.32|460.22|457.52|460.02|457.32|7
1737369040000|2025-01-20 10:30:40|460.01|457.31|460.05|457.35|460.11|457.41|460.01|457.31|8
1737369050000|2025-01-20 10:30:50|460.04|457.34|460.12|457.42|460.13|457.43|460.04|457.34|6
1737369060000|2025-01-20 10:31:00|460.06|457.36|459.93|457.23|460.06|457.36|459.82|457.12|14
1737369070000|2025-01-20 10:31:10|459.9|457.2|460.12|457.42|460.12|457.42|459.84|457.14|13
1737369080000|2025-01-20 10:31:20|460.17|457.47|460.12|457.42|460.19|457.49|460.12|457.42|8
1737369090000|2025-01-20 10:31:30|460.08|457.38|459.91|457.21|460.08|457.38|459.91|457.21|12
1737369100000|2025-01-20 10:31:40|459.94|457.24|460.04|457.34|460.12|457.42|459.94|457.24|13
1737369110000|2025-01-20 10:31:50|460.03|457.33|460.18|457.48|460.22|457.52|460.02|457.32|6
1737369120000|2025-01-20 10:32:00|460.19|457.49|460.21|457.51|460.47|457.77|460.19|457.49|16
1737369130000|2025-01-20 10:32:10|460.2|457.5|460.15|457.45|460.2|457.5|460.15|457.45|4
1737369140000|2025-01-20 10:32:20|460.14|457.44|460.09|457.39|460.14|457.44|460.08|457.38|6
1737369150000|2025-01-20 10:32:30|460.1|457.4|459.69|456.99|460.1|457.4|459.69|456.99|18
1737369160000|2025-01-20 10:32:40|459.68|456.98|460.03|457.33|460.05|457.35|459.66|456.96|10
1737369170000|2025-01-20 10:32:50|460.02|457.32|459.8|457.1|460.02|457.32|459.8|457.1|12
1737369180000|2025-01-20 10:33:00|459.76|457.06|459.74|457.04|459.83|457.13|459.74|457.04|8
1737369190000|2025-01-20 10:33:10|459.73|457.03|459.78|457.08|459.85|457.15|459.73|457.03|9
1737369200000|2025-01-20 10:33:20|459.77|457.07|459.7|457|459.77|457.07|459.7|457|7
1737369210000|2025-01-20 10:33:30|459.69|456.99|459.6|456.9|459.69|456.99|459.6|456.9|6
1737369220000|2025-01-20 10:33:40|459.59|456.89|459.3|456.6|459.59|456.89|459.3|456.6|12
1737369230000|2025-01-20 10:33:50|459.29|456.59|459.07|456.37|459.29|456.59|459.07|456.37|9
1737369240000|2025-01-20 10:34:00|459.08|456.38|459.24|456.54|459.28|456.58|458.95|456.25|15
1737369250000|2025-01-20 10:34:10|459.2|456.5|459.08|456.38|459.2|456.5|459.05|456.35|13
1737369260000|2025-01-20 10:34:20|459.07|456.37|459.09|456.39|459.25|456.55|459.07|456.37|15
1737369270000|2025-01-20 10:34:30|459.08|456.38|459.08|456.38|459.11|456.41|459.02|456.32|10
1737369280000|2025-01-20 10:34:40|459.07|456.37|458.88|456.18|459.07|456.37|458.88|456.18|9
1737369290000|2025-01-20 10:34:50|458.87|456.17|458.51|455.81|458.87|456.17|458.48|455.78|16
1737369300000|2025-01-20 10:35:00|458.39|455.69|458.44|455.74|458.47|455.77|458.39|455.69|7
1737369310000|2025-01-20 10:35:10|458.43|455.73|458.25|455.55|458.43|455.73|458.25|455.55|17
1737369320000|2025-01-20 10:35:20|458.24|455.54|458.32|455.62|458.38|455.68|458.23|455.53|10
1737369330000|2025-01-20 10:35:30|458.33|455.63|458.24|455.54|458.33|455.63|458.17|455.47|13
1737369340000|2025-01-20 10:35:40|458.23|455.53|458.35|455.65|458.35|455.65|458.18|455.48|9
1737369350000|2025-01-20 10:35:50|458.43|455.73|458.66|455.96|458.7|456|458.42|455.72|12
1737369360000|2025-01-20 10:36:00|458.62|455.92|458.52|455.82|458.62|455.92|458.41|455.71|21
1737369370000|2025-01-20 10:36:10|458.51|455.81|458.3|455.6|458.51|455.81|458.3|455.6|20
1737369380000|2025-01-20 10:36:20|458.19|455.49|457.85|455.15|458.22|455.52|457.85|455.15|15
1737369390000|2025-01-20 10:36:30|457.84|455.14|457.4|454.7|457.84|455.14|457.4|454.7|11
1737369400000|2025-01-20 10:36:40|457.39|454.69|457.35|454.65|457.39|454.69|457.26|454.56|15
1737369410000|2025-01-20 10:36:50|457.3|454.6|457.38|454.68|457.42|454.72|457.3|454.6|5
1737369420000|2025-01-20 10:37:00|457.34|454.64|457.21|454.51|457.34|454.64|457.19|454.49|11
1737369430000|2025-01-20 10:37:10|457.2|454.5|456.98|454.28|457.2|454.5|456.91|454.21|18
1737369440000|2025-01-20 10:37:20|457.01|454.31|456.95|454.25|457.01|454.31|456.92|454.22|11
1737369450000|2025-01-20 10:37:30|456.94|454.24|456.99|454.29|456.99|454.29|456.91|454.21|12
1737369460000|2025-01-20 10:37:40|456.98|454.28|457.24|454.54|457.24|454.54|456.96|454.26|11
1737369470000|2025-01-20 10:37:50|457.3|454.6|457.76|455.06|457.9|455.2|457.29|454.59|18
1737369480000|2025-01-20 10:38:00|457.73|455.03|457.67|454.97|457.78|455.08|457.55|454.85|14
1737369490000|2025-01-20 10:38:10|457.71|455.01|457.81|455.11|457.89|455.19|457.71|455.01|9
1737369500000|2025-01-20 10:38:20|457.77|455.07|457.84|455.14|457.85|455.15|457.73|455.03|8
1737369510000|2025-01-20 10:38:30|458|455.3|458.24|455.54|458.24|455.54|457.99|455.29|11
1737369520000|2025-01-20 10:38:40|458.23|455.53|458.24|455.54|458.28|455.58|458.15|455.45|12
1737369530000|2025-01-20 10:38:50|458.31|455.61|458.24|455.54|458.56|455.86|458.24|455.54|16
1737369540000|2025-01-20 10:39:00|458.23|455.53|458.43|455.73|458.48|455.78|458.23|455.53|12
1737369550000|2025-01-20 10:39:10|458.38|455.68|458.17|455.47|458.4|455.7|458.14|455.44|16
1737369560000|2025-01-20 10:39:20|458.16|455.46|457.94|455.24|458.16|455.46|457.94|455.24|13
1737369570000|2025-01-20 10:39:30|457.87|455.17|457.87|455.17|457.9|455.2|457.73|455.03|10
1737369580000|2025-01-20 10:39:40|457.86|455.16|457.91|455.21|457.92|455.22|457.77|455.07|10
1737369590000|2025-01-20 10:39:50|457.9|455.2|457.86|455.16|457.9|455.2|457.86|455.16|5
1737369600000|2025-01-20 10:40:00|457.85|455.15|458.23|455.53|458.26|455.56|457.85|455.15|13
1737369610000|2025-01-20 10:40:10|458.21|455.51|458.19|455.49|458.21|455.51|458.19|455.49|3
1737369620000|2025-01-20 10:40:20|458.18|455.48|458.22|455.52|458.25|455.55|458.16|455.46|7
1737369630000|2025-01-20 10:40:30|458.21|455.51|458.21|455.51|458.25|455.55|458.21|455.51|6
1737369640000|2025-01-20 10:40:40|458.2|455.5|458.42|455.72|458.47|455.77|458.2|455.5|17
1737369650000|2025-01-20 10:40:50|458.41|455.71|458.04|455.34|458.41|455.71|458.04|455.34|10
1737369660000|2025-01-20 10:41:00|458.03|455.33|458.1|455.4|458.45|455.75|458.03|455.33|19
1737369670000|2025-01-20 10:41:10|458.11|455.41|458.03|455.33|458.11|455.41|457.94|455.24|9
1737369680000|2025-01-20 10:41:20|458.02|455.32|458.21|455.51|458.23|455.53|458.01|455.31|13
1737369690000|2025-01-20 10:41:30|458.2|455.5|458.36|455.66|458.43|455.73|458.2|455.5|10
1737369700000|2025-01-20 10:41:40|458.39|455.69|458.63|455.93|458.67|455.97|458.39|455.69|9
1737369710000|2025-01-20 10:41:50|458.64|455.94|458.82|456.12|458.89|456.19|458.64|455.94|6
1737369720000|2025-01-20 10:42:00|458.79|456.09|458.82|456.12|458.82|456.12|458.75|456.05|8
1737369730000|2025-01-20 10:42:10|458.8|456.1|458.84|456.14|458.94|456.24|458.78|456.08|13
1737369740000|2025-01-20 10:42:20|458.66|455.96|458.44|455.74|458.66|455.96|458.44|455.74|11
1737369750000|2025-01-20 10:42:30|458.43|455.73|458.42|455.72|458.43|455.73|458.42|455.72|2
1737369760000|2025-01-20 10:42:40|458.37|455.67|458.45|455.75|458.46|455.76|458.37|455.67|9
1737369770000|2025-01-20 10:42:50|458.42|455.72|458.42|455.72|458.43|455.73|458.37|455.67|8
1737369780000|2025-01-20 10:43:00|458.41|455.71|458.24|455.54|458.41|455.71|458.24|455.54|8
1737369790000|2025-01-20 10:43:10|458.23|455.53|458.21|455.51|458.23|455.53|458.21|455.51|3
1737369800000|2025-01-20 10:43:20|458.3|455.6|458.28|455.58|458.33|455.63|458.27|455.57|7
1737369810000|2025-01-20 10:43:30|458.27|455.57|458.18|455.48|458.27|455.57|458.18|455.48|6
1737369820000|2025-01-20 10:43:40|458.17|455.47|458.07|455.37|458.17|455.47|458.07|455.37|6
1737369830000|2025-01-20 10:43:50|457.99|455.29|457.95|455.25|458.06|455.36|457.95|455.25|7
1737369840000|2025-01-20 10:44:00|457.94|455.24|457.92|455.22|457.95|455.25|457.9|455.2|10
1737369850000|2025-01-20 10:44:10|457.91|455.21|457.81|455.11|457.91|455.21|457.81|455.11|9
1737369860000|2025-01-20 10:44:20|457.77|455.07|457.74|455.04|457.78|455.08|457.74|455.04|6
1737369870000|2025-01-20 10:44:30|457.73|455.03|457.73|455.03|457.73|455.03|457.7|455|3
1737369880000|2025-01-20 10:44:40|457.72|455.02|457.74|455.04|457.76|455.06|457.72|455.02|4
1737369890000|2025-01-20 10:44:50|457.73|455.03|457.75|455.05|457.77|455.07|457.72|455.02|5
1737369900000|2025-01-20 10:45:00|457.74|455.04|457.75|455.05|457.83|455.13|457.74|455.04|11
1737369910000|2025-01-20 10:45:10|457.74|455.04|457.35|454.65|457.74|455.04|457.35|454.65|16
1737369920000|2025-01-20 10:45:20|457.34|454.64|457.29|454.59|457.34|454.64|457.29|454.59|8
1737369930000|2025-01-20 10:45:30|457.28|454.58|457.22|454.52|457.28|454.58|457.22|454.52|6
1737369940000|2025-01-20 10:45:40|457.23|454.53|457.47|454.77|457.5|454.8|457.23|454.53|11
1737369950000|2025-01-20 10:45:50|457.51|454.81|457.87|455.17|457.87|455.17|457.51|454.81|11
1737369960000|2025-01-20 10:46:00|457.86|455.16|458|455.3|458.03|455.33|457.85|455.15|8
1737369970000|2025-01-20 10:46:10|457.99|455.29|457.92|455.22|458.01|455.31|457.85|455.15|14
1737369980000|2025-01-20 10:46:20|457.91|455.21|457.9|455.2|457.91|455.21|457.9|455.2|2
1737369990000|2025-01-20 10:46:30|457.89|455.19|458.12|455.42|458.12|455.42|457.89|455.19|11
1737370000000|2025-01-20 10:46:40|458.11|455.41|458.39|455.69|458.39|455.69|458.06|455.36|15
1737370010000|2025-01-20 10:46:50|458.38|455.68|458.35|455.65|458.38|455.68|458.32|455.62|10
1737370020000|2025-01-20 10:47:00|458.34|455.64|458.36|455.66|458.37|455.67|458.32|455.62|7
1737370030000|2025-01-20 10:47:10|458.45|455.75|458.47|455.77|458.49|455.79|458.44|455.74|9
1737370040000|2025-01-20 10:47:20|458.46|455.76|458.16|455.46|458.49|455.79|458.16|455.46|14
1737370050000|2025-01-20 10:47:30|458.15|455.45|458.31|455.61|458.31|455.61|458.15|455.45|9
1737370060000|2025-01-20 10:47:40|458.32|455.62|458.36|455.66|458.4|455.7|458.32|455.62|8
1737370070000|2025-01-20 10:47:50|458.37|455.67|458.37|455.67|458.37|455.67|458.37|455.67|1
1737370080000|2025-01-20 10:48:00|458.46|455.76|458.44|455.74|458.46|455.76|458.44|455.74|3
1737370090000|2025-01-20 10:48:10|458.43|455.73|458.42|455.72|458.44|455.74|458.42|455.72|4
1737370100000|2025-01-20 10:48:20|458.39|455.69|458.39|455.69|458.41|455.71|458.37|455.67|6
1737370110000|2025-01-20 10:48:30|458.38|455.68|458.38|455.68|458.4|455.7|458.36|455.66|6
1737370120000|2025-01-20 10:48:40|458.37|455.67|458.47|455.77|458.48|455.78|458.36|455.66|8
1737370130000|2025-01-20 10:48:50|458.46|455.76|458.49|455.79|458.49|455.79|458.41|455.71|9
1737370140000|2025-01-20 10:49:00|458.51|455.81|458.8|456.1|458.8|456.1|458.47|455.77|13
1737370150000|2025-01-20 10:49:10|458.84|456.14|459.17|456.47|459.19|456.49|458.8|456.1|16
1737370160000|2025-01-20 10:49:20|459.16|456.46|459.2|456.5|459.23|456.53|459.14|456.44|9
1737370170000|2025-01-20 10:49:30|459.19|456.49|458.83|456.13|459.19|456.49|458.83|456.13|18
1737370180000|2025-01-20 10:49:40|458.82|456.12|458.1|455.4|458.82|456.12|458.1|455.4|18
1737370190000|2025-01-20 10:49:50|458.14|455.44|458.1|455.4|458.14|455.44|458.1|455.4|5
1737370200000|2025-01-20 10:50:00|458.09|455.39|457.97|455.27|458.09|455.39|457.97|455.27|5
1737370210000|2025-01-20 10:50:10|457.96|455.26|457.97|455.27|457.99|455.29|457.92|455.22|9
1737370220000|2025-01-20 10:50:20|457.96|455.26|458.38|455.68|458.39|455.69|457.95|455.25|20
1737370230000|2025-01-20 10:50:30|458.36|455.66|458.07|455.37|458.38|455.68|458.07|455.37|12
1737370240000|2025-01-20 10:50:40|458.03|455.33|457.97|455.27|458.03|455.33|457.97|455.27|8
1737370250000|2025-01-20 10:50:50|457.96|455.26|458.12|455.42|458.12|455.42|457.94|455.24|11
1737370260000|2025-01-20 10:51:00|458.2|455.5|458.59|455.89|458.63|455.93|458.19|455.49|18
1737370270000|2025-01-20 10:51:10|458.58|455.88|458.6|455.9|458.61|455.91|458.56|455.86|5
1737370280000|2025-01-20 10:51:20|458.62|455.92|458.66|455.96|458.74|456.04|458.62|455.92|13
1737370290000|2025-01-20 10:51:30|458.7|456|458.74|456.04|458.76|456.06|458.7|456|4
1737370300000|2025-01-20 10:51:40|458.73|456.03|458.89|456.19|458.89|456.19|458.72|456.02|7
1737370310000|2025-01-20 10:51:50|458.88|456.18|458.85|456.15|458.92|456.22|458.84|456.14|13
1737370320000|2025-01-20 10:52:00|458.75|456.05|458.33|455.63|458.75|456.05|458.33|455.63|15
1737370330000|2025-01-20 10:52:10|458.32|455.62|458.12|455.42|458.32|455.62|458.12|455.42|12
1737370340000|2025-01-20 10:52:20|458.11|455.41|458.12|455.42|458.13|455.43|458.1|455.4|6
1737370350000|2025-01-20 10:52:30|458.14|455.44|458.12|455.42|458.19|455.49|458.12|455.42|7
1737370360000|2025-01-20 10:52:40|458.11|455.41|458.1|455.4|458.11|455.41|458.06|455.36|7
1737370370000|2025-01-20 10:52:50|458.09|455.39|458.09|455.39|458.1|455.4|458.05|455.35|7
1737370380000|2025-01-20 10:53:00|458.08|455.38|458.31|455.61|458.31|455.61|458.07|455.37|9
1737370390000|2025-01-20 10:53:10|458.36|455.66|458.52|455.82|458.56|455.86|458.36|455.66|13
1737370400000|2025-01-20 10:53:20|458.55|455.85|458.52|455.82|458.55|455.85|458.52|455.82|4
1737370410000|2025-01-20 10:53:30|458.51|455.81|458.42|455.72|458.55|455.85|458.42|455.72|7
1737370420000|2025-01-20 10:53:40|458.43|455.73|458.41|455.71|458.43|455.73|458.41|455.71|3
1737370430000|2025-01-20 10:53:50|458.45|455.75|458.46|455.76|458.6|455.9|458.45|455.75|11
1737370440000|2025-01-20 10:54:00|458.43|455.73|458.15|455.45|458.43|455.73|458.15|455.45|12
1737370450000|2025-01-20 10:54:10|458.11|455.41|457.89|455.19|458.11|455.41|457.89|455.19|17
1737370460000|2025-01-20 10:54:20|457.75|455.05|457.42|454.72|457.78|455.08|457.4|454.7|23
1737370470000|2025-01-20 10:54:30|457.41|454.71|456.95|454.25|457.41|454.71|456.95|454.25|22
1737370480000|2025-01-20 10:54:40|456.94|454.24|456.7|454|456.94|454.24|456.69|453.99|9
1737370490000|2025-01-20 10:54:50|456.63|453.93|454.86|452.16|456.63|453.93|454.66|451.96|30
1737370500000|2025-01-20 10:55:00|454.91|452.21|456.32|453.62|456.32|453.62|454.91|452.21|19
1737370510000|2025-01-20 10:55:10|456.38|453.68|456.06|453.36|456.38|453.68|456.01|453.31|14
1737370520000|2025-01-20 10:55:20|456.05|453.35|455.79|453.09|456.05|453.35|455.75|453.05|16
1737370530000|2025-01-20 10:55:30|455.78|453.08|455.58|452.88|455.78|453.08|455.56|452.86|18
1737370540000|2025-01-20 10:55:40|455.57|452.87|455.3|452.6|455.57|452.87|455.3|452.6|16
1737370550000|2025-01-20 10:55:50|455.29|452.59|455.36|452.66|455.42|452.72|455.27|452.57|9
1737370560000|2025-01-20 10:56:00|455.35|452.65|455.12|452.42|455.35|452.65|455.12|452.42|11
1737370570000|2025-01-20 10:56:10|455.13|452.43|454.9|452.2|455.13|452.43|454.9|452.2|17
1737370580000|2025-01-20 10:56:20|454.84|452.14|454.57|451.87|454.84|452.14|454.57|451.87|9
1737370590000|2025-01-20 10:56:30|454.55|451.85|453.9|451.2|454.55|451.85|453.65|450.95|28
1737370600000|2025-01-20 10:56:40|453.95|451.25|453.85|451.15|454.01|451.31|453.84|451.14|17
1737370610000|2025-01-20 10:56:50|453.88|451.18|454.08|451.38|454.08|451.38|453.84|451.14|8
1737370620000|2025-01-20 10:57:00|454.12|451.42|454.51|451.81|454.94|452.24|454.12|451.42|24
1737370630000|2025-01-20 10:57:10|454.47|451.77|454.64|451.94|454.67|451.97|454.45|451.75|9
1737370640000|2025-01-20 10:57:20|454.63|451.93|454.43|451.73|454.63|451.93|454.43|451.73|10
1737370650000|2025-01-20 10:57:30|454.42|451.72|454.46|451.76|454.46|451.76|454.4|451.7|7
1737370660000|2025-01-20 10:57:40|454.4|451.7|454.32|451.62|454.4|451.7|454.31|451.61|9
1737370670000|2025-01-20 10:57:50|454.31|451.61|454.24|451.54|454.32|451.62|454.24|451.54|13
1737370680000|2025-01-20 10:58:00|454.23|451.53|454.48|451.78|454.56|451.86|454.2|451.5|15
1737370690000|2025-01-20 10:58:10|454.47|451.77|454.57|451.87|454.58|451.88|454.46|451.76|10
1737370700000|2025-01-20 10:58:20|454.56|451.86|454.73|452.03|454.83|452.13|454.56|451.86|12
1737370710000|2025-01-20 10:58:30|454.72|452.02|454.76|452.06|454.77|452.07|454.72|452.02|7
1737370720000|2025-01-20 10:58:40|454.75|452.05|455.03|452.33|455.07|452.37|454.75|452.05|16
1737370730000|2025-01-20 10:58:50|455.08|452.38|455.47|452.77|455.47|452.77|455.06|452.36|11
1737370740000|2025-01-20 10:59:00|455.49|452.79|455.77|453.07|455.78|453.08|455.46|452.76|18
1737370750000|2025-01-20 10:59:10|455.76|453.06|455.29|452.59|455.76|453.06|455.25|452.55|10
1737370760000|2025-01-20 10:59:20|455.35|452.65|455.53|452.83|455.53|452.83|455.3|452.6|10
1737370770000|2025-01-20 10:59:30|455.49|452.79|455.5|452.8|455.51|452.81|455.41|452.71|9
1737370780000|2025-01-20 10:59:40|455.49|452.79|455.51|452.81|455.53|452.83|455.46|452.76|7
1737370790000|2025-01-20 10:59:50|455.5|452.8|455.54|452.84|455.58|452.88|455.49|452.79|5
1737370800000|2025-01-20 11:00:00|455.57|452.87|455.75|453.05|455.75|453.05|455.57|452.87|9
1737370810000|2025-01-20 11:00:10|455.74|453.04|455.72|453.02|455.74|453.04|455.64|452.94|12
1737370820000|2025-01-20 11:00:20|455.76|453.06|455.68|452.98|455.8|453.1|455.68|452.98|7
1737370830000|2025-01-20 11:00:30|455.67|452.97|455.65|452.95|455.67|452.97|455.64|452.94|4
1737370840000|2025-01-20 11:00:40|455.72|453.02|455.63|452.93|455.72|453.02|455.63|452.93|6
1737370850000|2025-01-20 11:00:50|455.67|452.97|455.55|452.85|455.67|452.97|455.55|452.85|8
1737370860000|2025-01-20 11:01:00|455.47|452.77|455.21|452.51|455.51|452.81|455.18|452.48|13
1737370870000|2025-01-20 11:01:10|455.25|452.55|455.51|452.81|455.51|452.81|455.25|452.55|9
1737370880000|2025-01-20 11:01:20|455.5|452.8|455.93|453.23|455.96|453.26|455.5|452.8|19
1737370890000|2025-01-20 11:01:30|455.92|453.22|455.55|452.85|455.99|453.29|455.55|452.85|18
1737370900000|2025-01-20 11:01:40|455.54|452.84|455.79|453.09|455.79|453.09|455.54|452.84|10
1737370910000|2025-01-20 11:01:50|455.78|453.08|455.77|453.07|455.78|453.08|455.76|453.06|4
1737370920000|2025-01-20 11:02:00|455.78|453.08|455.55|452.85|455.82|453.12|455.53|452.83|15
1737370930000|2025-01-20 11:02:10|455.54|452.84|455.52|452.82|455.59|452.89|455.52|452.82|9
1737370940000|2025-01-20 11:02:20|455.5|452.8|455.63|452.93|455.63|452.93|455.5|452.8|13
1737370950000|2025-01-20 11:02:30|455.62|452.92|455.77|453.07|455.79|453.09|455.6|452.9|8
1737370960000|2025-01-20 11:02:40|455.74|453.04|455.81|453.11|455.82|453.12|455.72|453.02|7
1737370970000|2025-01-20 11:02:50|455.82|453.12|455.83|453.13|455.84|453.14|455.81|453.11|4
1737370980000|2025-01-20 11:03:00|455.9|453.2|456.32|453.62|456.38|453.68|455.9|453.2|10
1737370990000|2025-01-20 11:03:10|456.29|453.59|456.44|453.74|456.49|453.79|456.28|453.58|14
1737371000000|2025-01-20 11:03:20|456.42|453.72|456.45|453.75|456.48|453.78|456.41|453.71|9
1737371010000|2025-01-20 11:03:30|456.46|453.76|456.48|453.78|456.5|453.8|456.45|453.75|8
1737371020000|2025-01-20 11:03:40|456.51|453.81|456.44|453.74|456.51|453.81|456.43|453.73|6
1737371030000|2025-01-20 11:03:50|456.43|453.73|456.44|453.74|456.48|453.78|456.43|453.73|10
1737371040000|2025-01-20 11:04:00|456.43|453.73|456.12|453.42|456.43|453.73|456.12|453.42|12
1737371050000|2025-01-20 11:04:10|456.07|453.37|455.73|453.03|456.07|453.37|455.73|453.03|10
1737371060000|2025-01-20 11:04:20|455.75|453.05|455.76|453.06|456.05|453.35|455.74|453.04|15
1737371070000|2025-01-20 11:04:30|455.8|453.1|455.72|453.02|455.8|453.1|455.65|452.95|15
1737371080000|2025-01-20 11:04:40|455.86|453.16|455.73|453.03|455.9|453.2|455.73|453.03|9
1737371090000|2025-01-20 11:04:50|455.72|453.02|455.77|453.07|455.78|453.08|455.7|453|7
1737371100000|2025-01-20 11:05:00|455.76|453.06|455.42|452.72|455.76|453.06|455.42|452.72|11
1737371110000|2025-01-20 11:05:10|455.38|452.68|455.46|452.76|455.5|452.8|455.35|452.65|12
1737371120000|2025-01-20 11:05:20|455.45|452.75|455.23|452.53|455.51|452.81|455.22|452.52|18
1737371130000|2025-01-20 11:05:30|455.2|452.5|455.18|452.48|455.22|452.52|455.18|452.48|8
1737371140000|2025-01-20 11:05:40|455.17|452.47|454.78|452.08|455.17|452.47|454.78|452.08|14
1737371150000|2025-01-20 11:05:50|454.8|452.1|454.24|451.54|454.8|452.1|454.24|451.54|15
1737371160000|2025-01-20 11:06:00|454.23|451.53|453.99|451.29|454.23|451.53|453.99|451.29|13
1737371170000|2025-01-20 11:06:10|453.98|451.28|454.32|451.62|454.33|451.63|453.98|451.28|16
1737371180000|2025-01-20 11:06:20|454.27|451.57|454.33|451.63|454.35|451.65|454.27|451.57|7
1737371190000|2025-01-20 11:06:30|454.32|451.62|454.16|451.46|454.32|451.62|454.07|451.37|15
1737371200000|2025-01-20 11:06:40|454.15|451.45|454.06|451.36|454.15|451.45|454.06|451.36|6
1737371210000|2025-01-20 11:06:50|454.07|451.37|454.03|451.33|454.07|451.37|454.03|451.33|8
1737371220000|2025-01-20 11:07:00|454.02|451.32|454.22|451.52|454.45|451.75|454.01|451.31|16
1737371230000|2025-01-20 11:07:10|454.19|451.49|453.83|451.13|454.19|451.49|453.83|451.13|14
1737371240000|2025-01-20 11:07:20|453.77|451.07|453.82|451.12|453.88|451.18|453.74|451.04|15
1737371250000|2025-01-20 11:07:30|453.86|451.16|454.23|451.53|454.24|451.54|453.84|451.14|15
1737371260000|2025-01-20 11:07:40|454.22|451.52|454.6|451.9|454.6|451.9|454.22|451.52|15
1737371270000|2025-01-20 11:07:50|454.63|451.93|455.03|452.33|455.04|452.34|454.63|451.93|19
1737371280000|2025-01-20 11:08:00|455.02|452.32|455.35|452.65|455.39|452.69|455.02|452.32|17
1737371290000|2025-01-20 11:08:10|455.3|452.6|455.32|452.62|455.37|452.67|455.3|452.6|14
1737371300000|2025-01-20 11:08:20|455.33|452.63|455.26|452.56|455.33|452.63|455.2|452.5|15
1737371310000|2025-01-20 11:08:30|455.25|452.55|455.3|452.6|455.33|452.63|455.24|452.54|8
1737371320000|2025-01-20 11:08:40|455.29|452.59|455.28|452.58|455.33|452.63|455.28|452.58|8
1737371330000|2025-01-20 11:08:50|455.29|452.59|455.41|452.71|455.41|452.71|455.29|452.59|4
1737371340000|2025-01-20 11:09:00|455.4|452.7|455.29|452.59|455.4|452.7|455.29|452.59|7
1737371350000|2025-01-20 11:09:10|455.34|452.64|455.34|452.64|455.37|452.67|455.33|452.63|8
1737371360000|2025-01-20 11:09:20|455.32|452.62|455.31|452.61|455.35|452.65|455.31|452.61|6
1737371370000|2025-01-20 11:09:30|455.32|452.62|455.01|452.31|455.32|452.62|455.01|452.31|16
1737371380000|2025-01-20 11:09:40|455|452.3|454.93|452.23|455.02|452.32|454.93|452.23|9
1737371390000|2025-01-20 11:09:50|454.92|452.22|454.7|452|454.92|452.22|454.7|452|6
1737371400000|2025-01-20 11:10:00|454.71|452.01|454.73|452.03|454.77|452.07|454.69|451.99|10
1737371410000|2025-01-20 11:10:10|454.52|451.82|454.33|451.63|454.57|451.87|454.33|451.63|11
1737371420000|2025-01-20 11:10:20|454.32|451.62|454.18|451.48|454.32|451.62|454.18|451.48|11
1737371430000|2025-01-20 11:10:30|454.17|451.47|454.22|451.52|454.48|451.78|454.17|451.47|16
1737371440000|2025-01-20 11:10:40|454.24|451.54|454.01|451.31|454.25|451.55|454.01|451.31|15
1737371450000|2025-01-20 11:10:50|453.98|451.28|453.9|451.2|453.98|451.28|453.9|451.2|14
1737371460000|2025-01-20 11:11:00|453.89|451.19|453.82|451.12|453.89|451.19|453.82|451.12|8
1737371470000|2025-01-20 11:11:10|453.81|451.11|453.88|451.18|453.91|451.21|453.81|451.11|6
1737371480000|2025-01-20 11:11:20|453.87|451.17|454.03|451.33|454.04|451.34|453.81|451.11|9
1737371490000|2025-01-20 11:11:30|453.92|451.22|453.91|451.21|453.92|451.22|453.88|451.18|4
1737371500000|2025-01-20 11:11:40|453.9|451.2|454.22|451.52|454.22|451.52|453.9|451.2|10
1737371510000|2025-01-20 11:11:50|454.23|451.53|454.34|451.64|454.35|451.65|454.18|451.48|12
1737371520000|2025-01-20 11:12:00|454.3|451.6|454.15|451.45|454.3|451.6|454.15|451.45|11
1737371530000|2025-01-20 11:12:10|454.16|451.46|454.24|451.54|454.25|451.55|454.15|451.45|7
1737371540000|2025-01-20 11:12:20|454.23|451.53|454.09|451.39|454.23|451.53|454.09|451.39|6
1737371550000|2025-01-20 11:12:30|454.08|451.38|454.02|451.32|454.16|451.46|454.02|451.32|12
1737371560000|2025-01-20 11:12:40|453.99|451.29|453.59|450.89|453.99|451.29|453.59|450.89|9
1737371570000|2025-01-20 11:12:50|453.5|450.8|453.42|450.72|453.5|450.8|453.17|450.47|16
1737371580000|2025-01-20 11:13:00|453.41|450.71|453.38|450.68|453.41|450.71|453.38|450.68|6
1737371590000|2025-01-20 11:13:10|453.37|450.67|453.54|450.84|453.54|450.84|453.37|450.67|10
1737371600000|2025-01-20 11:13:20|453.53|450.83|454.04|451.34|454.23|451.53|453.53|450.83|15
1737371610000|2025-01-20 11:13:30|454.03|451.33|453.77|451.07|454.03|451.33|453.77|451.07|15
1737371620000|2025-01-20 11:13:40|453.76|451.06|453.92|451.22|453.93|451.23|453.72|451.02|10
1737371630000|2025-01-20 11:13:50|453.91|451.21|453.8|451.1|453.91|451.21|453.8|451.1|7
1737371640000|2025-01-20 11:14:00|453.87|451.17|453.83|451.13|453.87|451.17|453.83|451.13|7
1737371650000|2025-01-20 11:14:10|453.92|451.22|454.16|451.46|454.19|451.49|453.91|451.21|10
1737371660000|2025-01-20 11:14:20|454.14|451.44|454.22|451.52|454.28|451.58|454.13|451.43|13
1737371670000|2025-01-20 11:14:30|454.27|451.57|453.98|451.28|454.27|451.57|453.98|451.28|11
1737371680000|2025-01-20 11:14:40|453.99|451.29|453.78|451.08|453.99|451.29|453.78|451.08|8
1737371690000|2025-01-20 11:14:50|453.77|451.07|453.71|451.01|453.78|451.08|453.71|451.01|11
1737371700000|2025-01-20 11:15:00|453.75|451.05|453.76|451.06|453.77|451.07|453.68|450.98|8
1737371710000|2025-01-20 11:15:10|453.77|451.07|454.16|451.46|454.16|451.46|453.77|451.07|14
1737371720000|2025-01-20 11:15:20|454.17|451.47|454.26|451.56|454.33|451.63|454.17|451.47|13
1737371730000|2025-01-20 11:15:30|454.25|451.55|454.33|451.63|454.33|451.63|454.22|451.52|10
1737371740000|2025-01-20 11:15:40|454.34|451.64|454.43|451.73|454.43|451.73|454.34|451.64|12
1737371750000|2025-01-20 11:15:50|454.44|451.74|454.45|451.75|454.46|451.76|454.44|451.74|4
1737371760000|2025-01-20 11:16:00|454.54|451.84|454.51|451.81|454.54|451.84|454.46|451.76|11
1737371770000|2025-01-20 11:16:10|454.48|451.78|454.47|451.77|454.49|451.79|454.43|451.73|9
1737371780000|2025-01-20 11:16:20|454.53|451.83|454.87|452.17|454.88|452.18|454.53|451.83|11
1737371790000|2025-01-20 11:16:30|454.86|452.16|454.67|451.97|454.86|452.16|454.67|451.97|10
1737371800000|2025-01-20 11:16:40|454.71|452.01|454.75|452.05|454.77|452.07|454.69|451.99|7
1737371810000|2025-01-20 11:16:50|454.74|452.04|454.89|452.19|454.92|452.22|454.74|452.04|13
1737371820000|2025-01-20 11:17:00|454.92|452.22|454.92|452.22|454.95|452.25|454.89|452.19|10
1737371830000|2025-01-20 11:17:10|454.91|452.21|455.27|452.57|455.27|452.57|454.91|452.21|14
1737371840000|2025-01-20 11:17:20|455.28|452.58|455.17|452.47|455.28|452.58|455.17|452.47|12
1737371850000|2025-01-20 11:17:30|455.16|452.46|455.24|452.54|455.24|452.54|455.16|452.46|5
1737371860000|2025-01-20 11:17:40|455.23|452.53|455.27|452.57|455.27|452.57|455.2|452.5|12
1737371870000|2025-01-20 11:17:50|455.29|452.59|455.53|452.83|455.53|452.83|455.29|452.59|14
1737371880000|2025-01-20 11:18:00|455.56|452.86|455.65|452.95|455.69|452.99|455.56|452.86|11
1737371890000|2025-01-20 11:18:10|455.64|452.94|455.37|452.67|455.64|452.94|455.37|452.67|11
1737371900000|2025-01-20 11:18:20|455.46|452.76|455.46|452.76|455.46|452.76|455.46|452.76|1
1737371910000|2025-01-20 11:18:30|455.45|452.75|455.31|452.61|455.45|452.75|455.31|452.61|6
1737371920000|2025-01-20 11:18:40|455.27|452.57|455.08|452.38|455.27|452.57|455.08|452.38|8
1737371930000|2025-01-20 11:18:50|455.09|452.39|455.16|452.46|455.17|452.47|455.09|452.39|7
1737371940000|2025-01-20 11:19:00|455.15|452.45|455.39|452.69|455.44|452.74|455.15|452.45|14
1737371950000|2025-01-20 11:19:10|455.38|452.68|455.72|453.02|455.72|453.02|455.38|452.68|11
1737371960000|2025-01-20 11:19:20|455.69|452.99|455.54|452.84|455.69|452.99|455.54|452.84|7
1737371970000|2025-01-20 11:19:30|455.53|452.83|455.24|452.54|455.53|452.83|455.21|452.51|11
1737371980000|2025-01-20 11:19:40|455.29|452.59|455.22|452.52|455.3|452.6|455.22|452.52|7
1737371990000|2025-01-20 11:19:50|455.21|452.51|455.14|452.44|455.21|452.51|455.11|452.41|7
1737372000000|2025-01-20 11:20:00|455.13|452.43|454.66|451.96|455.13|452.43|454.63|451.93|14
1737372010000|2025-01-20 11:20:10|454.67|451.97|454.84|452.14|454.84|452.14|454.67|451.97|13
1737372020000|2025-01-20 11:20:20|454.83|452.13|454.91|452.21|454.96|452.26|454.83|452.13|12
1737372030000|2025-01-20 11:20:30|454.94|452.24|455.66|452.96|455.66|452.96|454.94|452.24|18
1737372040000|2025-01-20 11:20:40|455.76|453.06|455.59|452.89|455.97|453.27|455.59|452.89|20
1737372050000|2025-01-20 11:20:50|455.58|452.88|455.66|452.96|455.73|453.03|455.58|452.88|10
1737372060000|2025-01-20 11:21:00|455.65|452.95|456.01|453.31|456.02|453.32|455.4|452.7|22
1737372070000|2025-01-20 11:21:10|456.02|453.32|456.19|453.49|456.19|453.49|455.98|453.28|12
1737372080000|2025-01-20 11:21:20|456.14|453.44|456.31|453.61|456.42|453.72|455.72|453.02|23
1737372090000|2025-01-20 11:21:30|456.3|453.6|455.98|453.28|456.42|453.72|455.98|453.28|22
1737372100000|2025-01-20 11:21:40|455.91|453.21|456.13|453.43|456.14|453.44|455.88|453.18|16
1737372110000|2025-01-20 11:21:50|456.18|453.48|456.8|454.1|456.81|454.11|456.18|453.48|17
1737372120000|2025-01-20 11:22:00|456.81|454.11|456.93|454.23|456.94|454.24|456.81|454.11|13
1737372130000|2025-01-20 11:22:10|456.92|454.22|456.66|453.96|456.93|454.23|456.45|453.75|11
1737372140000|2025-01-20 11:22:20|456.62|453.92|456.47|453.77|456.62|453.92|456.19|453.49|20
1737372150000|2025-01-20 11:22:30|456.42|453.72|455.96|453.26|456.42|453.72|455.8|453.1|17
1737372160000|2025-01-20 11:22:40|455.95|453.25|455.92|453.22|455.96|453.26|455.86|453.16|11
1737372170000|2025-01-20 11:22:50|455.91|453.21|456.03|453.33|456.05|453.35|455.91|453.21|13
1737372180000|2025-01-20 11:23:00|456.04|453.34|456.4|453.7|456.4|453.7|456.04|453.34|12
1737372190000|2025-01-20 11:23:10|456.41|453.71|456.32|453.62|456.55|453.85|456.31|453.61|15
1737372200000|2025-01-20 11:23:20|456.31|453.61|455.89|453.19|456.31|453.61|455.86|453.16|14
1737372210000|2025-01-20 11:23:30|455.88|453.18|455.95|453.25|455.98|453.28|455.79|453.09|7
1737372220000|2025-01-20 11:23:40|455.94|453.24|455.93|453.23|455.96|453.26|455.93|453.23|5
1737372230000|2025-01-20 11:23:50|455.92|453.22|456.07|453.37|456.12|453.42|455.91|453.21|10
1737372240000|2025-01-20 11:24:00|456.09|453.39|456.2|453.5|456.21|453.51|456.08|453.38|7
1737372250000|2025-01-20 11:24:10|456.21|453.51|456.48|453.78|456.48|453.78|456.21|453.51|8
1737372260000|2025-01-20 11:24:20|456.4|453.7|456.38|453.68|456.4|453.7|456.37|453.67|6
1737372270000|2025-01-20 11:24:30|456.37|453.67|456.84|454.14|456.84|454.14|456.26|453.56|15
1737372280000|2025-01-20 11:24:40|456.83|454.13|456.76|454.06|456.83|454.13|456.76|454.06|11
1737372290000|2025-01-20 11:24:50|456.77|454.07|456.7|454|456.77|454.07|456.68|453.98|7
1737372300000|2025-01-20 11:25:00|456.69|453.99|456.74|454.04|456.75|454.05|456.68|453.98|7
1737372310000|2025-01-20 11:25:10|456.8|454.1|457.03|454.33|457.08|454.38|456.8|454.1|12
1737372320000|2025-01-20 11:25:20|457.02|454.32|457|454.3|457.02|454.32|456.98|454.28|7
1737372330000|2025-01-20 11:25:30|456.96|454.26|456.66|453.96|456.96|454.26|456.66|453.96|9
1737372340000|2025-01-20 11:25:40|456.65|453.95|456.49|453.79|456.65|453.95|456.41|453.71|8
1737372350000|2025-01-20 11:25:50|456.47|453.77|456.16|453.46|456.47|453.77|456.16|453.46|19
1737372360000|2025-01-20 11:26:00|456.15|453.45|456.42|453.72|456.42|453.72|455.95|453.25|19
1737372370000|2025-01-20 11:26:10|456.38|453.68|456.14|453.44|456.38|453.68|456.14|453.44|11
1737372380000|2025-01-20 11:26:20|456.15|453.45|456.49|453.79|456.49|453.79|456.15|453.45|9
1737372390000|2025-01-20 11:26:30|456.46|453.76|456.46|453.76|456.46|453.76|456.42|453.72|5
1737372400000|2025-01-20 11:26:40|456.5|453.8|456.6|453.9|456.68|453.98|456.5|453.8|9
1737372410000|2025-01-20 11:26:50|456.63|453.93|456.74|454.04|456.75|454.05|456.63|453.93|7
1737372420000|2025-01-20 11:27:00|456.75|454.05|456.85|454.15|456.85|454.15|456.71|454.01|11
1737372430000|2025-01-20 11:27:10|456.86|454.16|456.84|454.14|456.86|454.16|456.72|454.02|10
1737372440000|2025-01-20 11:27:20|456.83|454.13|456.4|453.7|456.83|454.13|456.4|453.7|13
1737372450000|2025-01-20 11:27:30|456.37|453.67|456.38|453.68|456.42|453.72|456.37|453.67|9
1737372460000|2025-01-20 11:27:40|456.37|453.67|456.45|453.75|456.54|453.84|456.36|453.66|14
1737372470000|2025-01-20 11:27:50|456.44|453.74|456.31|453.61|456.44|453.74|456.28|453.58|10
1737372480000|2025-01-20 11:28:00|456.29|453.59|456.09|453.39|456.29|453.59|456.09|453.39|10
1737372490000|2025-01-20 11:28:10|456.08|453.38|455.97|453.27|456.09|453.39|455.97|453.27|8
1737372500000|2025-01-20 11:28:20|455.96|453.26|455.77|453.07|455.96|453.26|455.7|453|15
1737372510000|2025-01-20 11:28:30|455.76|453.06|455.7|453|455.76|453.06|455.7|453|8
1737372520000|2025-01-20 11:28:40|455.55|452.85|455.52|452.82|455.59|452.89|455.51|452.81|13
1737372530000|2025-01-20 11:28:50|455.51|452.81|455.81|453.11|455.85|453.15|455.5|452.8|12
1737372540000|2025-01-20 11:29:00|455.89|453.19|456.17|453.47|456.17|453.47|455.89|453.19|14
1737372550000|2025-01-20 11:29:10|456.16|453.46|456.12|453.42|456.16|453.46|456.12|453.42|5
1737372560000|2025-01-20 11:29:20|456.11|453.41|456.25|453.55|456.27|453.57|456.11|453.41|7
1737372570000|2025-01-20 11:29:30|456.43|453.73|456.35|453.65|456.52|453.82|456.26|453.56|13
1737372580000|2025-01-20 11:29:40|456.29|453.59|456.41|453.71|456.41|453.71|456.29|453.59|7
1737372590000|2025-01-20 11:29:50|456.47|453.77|456.45|453.75|456.53|453.83|456.4|453.7|13
1737372600000|2025-01-20 11:30:00|456.63|453.93|456.77|454.07|456.79|454.09|456.54|453.84|13
1737372610000|2025-01-20 11:30:10|456.76|454.06|456.77|454.07|456.8|454.1|456.76|454.06|5
1737372620000|2025-01-20 11:30:20|456.75|454.05|456.59|453.89|456.75|454.05|456.54|453.84|10
1737372630000|2025-01-20 11:30:30|456.63|453.93|456.31|453.61|456.67|453.97|456.31|453.61|15
1737372640000|2025-01-20 11:30:40|456.3|453.6|456.35|453.65|456.35|453.65|456.28|453.58|6
1737372650000|2025-01-20 11:30:50|456.27|453.57|456.19|453.49|456.27|453.57|456.12|453.42|8
1737372660000|2025-01-20 11:31:00|456.18|453.48|456.29|453.59|456.31|453.61|456.16|453.46|11
1737372670000|2025-01-20 11:31:10|456.28|453.58|456.71|454.01|456.74|454.04|456.26|453.56|11
1737372680000|2025-01-20 11:31:20|456.7|454|457.11|454.41|457.11|454.41|456.7|454|10
1737372690000|2025-01-20 11:31:30|457.1|454.4|456.82|454.12|457.11|454.41|456.82|454.12|13
1737372700000|2025-01-20 11:31:40|456.81|454.11|456.69|453.99|456.81|454.11|456.67|453.97|9
1737372710000|2025-01-20 11:31:50|456.7|454|456.66|453.96|456.7|454|456.66|453.96|2
1737372720000|2025-01-20 11:32:00|456.65|453.95|456.68|453.98|456.69|453.99|456.61|453.91|9
1737372740000|2025-01-20 11:32:20|456.8|454.1|457.04|454.34|457.04|454.34|456.8|454.1|6
1737372750000|2025-01-20 11:32:30|457.03|454.33|457.06|454.36|457.06|454.36|456.97|454.27|8
1737372760000|2025-01-20 11:32:40|457.05|454.35|457.01|454.31|457.05|454.35|457.01|454.31|5
1737372770000|2025-01-20 11:32:50|457|454.3|456.96|454.26|457.04|454.34|456.96|454.26|11
1737372780000|2025-01-20 11:33:00|456.87|454.17|456.42|453.72|456.88|454.18|456.42|453.72|21
1737372790000|2025-01-20 11:33:10|456.41|453.71|456.31|453.61|456.41|453.71|456.31|453.61|11
1737372800000|2025-01-20 11:33:20|456.3|453.6|456.28|453.58|456.3|453.6|456.28|453.58|3
1737372810000|2025-01-20 11:33:30|456.27|453.57|456.21|453.51|456.27|453.57|456.21|453.51|7
1737372820000|2025-01-20 11:33:40|456.2|453.5|456.32|453.62|456.32|453.62|456.1|453.4|13
1737372830000|2025-01-20 11:33:50|456.29|453.59|456.24|453.54|456.32|453.62|456.24|453.54|7
1737372840000|2025-01-20 11:34:00|456.23|453.53|456.18|453.48|456.23|453.53|456.18|453.48|5
1737372850000|2025-01-20 11:34:10|456.17|453.47|455.99|453.29|456.17|453.47|455.96|453.26|10
1737372860000|2025-01-20 11:34:20|455.98|453.28|455.99|453.29|455.99|453.29|455.95|453.25|5
1737372870000|2025-01-20 11:34:30|456.07|453.37|455.98|453.28|456.07|453.37|455.98|453.28|8
1737372880000|2025-01-20 11:34:40|455.97|453.27|455.87|453.17|455.97|453.27|455.87|453.17|9
1737372890000|2025-01-20 11:34:50|455.86|453.16|455.82|453.12|455.86|453.16|455.82|453.12|5
1737372900000|2025-01-20 11:35:00|455.83|453.13|455.74|453.04|455.9|453.2|455.74|453.04|12
1737372910000|2025-01-20 11:35:10|455.76|453.06|455.89|453.19|455.89|453.19|455.7|453|11
1737372920000|2025-01-20 11:35:20|455.92|453.22|455.97|453.27|456|453.3|455.92|453.22|8
1737372930000|2025-01-20 11:35:30|455.96|453.26|455.8|453.1|455.97|453.27|455.8|453.1|9
1737372940000|2025-01-20 11:35:40|455.79|453.09|456.03|453.33|456.1|453.4|455.79|453.09|16
1737372950000|2025-01-20 11:35:50|456.02|453.32|456.24|453.54|456.24|453.54|455.81|453.11|19
1737372960000|2025-01-20 11:36:00|456.2|453.5|456.2|453.5|456.2|453.5|456.19|453.49|5
1737372970000|2025-01-20 11:36:10|456.22|453.52|456.22|453.52|456.22|453.52|456.21|453.51|3
1737372980000|2025-01-20 11:36:20|456.23|453.53|456.42|453.72|456.42|453.72|456.23|453.53|9
1737372990000|2025-01-20 11:36:30|456.38|453.68|456.35|453.65|456.45|453.75|456.35|453.65|9
1737373000000|2025-01-20 11:36:40|456.34|453.64|456.46|453.76|456.48|453.78|456.33|453.63|8
1737373010000|2025-01-20 11:36:50|456.45|453.75|456.41|453.71|456.45|453.75|456.41|453.71|5
1737373020000|2025-01-20 11:37:00|456.46|453.76|456.22|453.52|456.46|453.76|456.22|453.52|12
1737373030000|2025-01-20 11:37:10|456.26|453.56|455.79|453.09|456.26|453.56|455.76|453.06|19
1737373040000|2025-01-20 11:37:20|455.78|453.08|455.87|453.17|455.92|453.22|455.76|453.06|12
1737373050000|2025-01-20 11:37:30|455.86|453.16|455.79|453.09|455.86|453.16|455.79|453.09|8
1737373060000|2025-01-20 11:37:40|455.84|453.14|455.59|452.89|455.84|453.14|455.58|452.88|12
1737373070000|2025-01-20 11:37:50|455.58|452.88|455.52|452.82|455.58|452.88|455.52|452.82|7
1737373080000|2025-01-20 11:38:00|455.57|452.87|455.98|453.28|455.98|453.28|455.57|452.87|12
1737373090000|2025-01-20 11:38:10|455.87|453.17|455.8|453.1|455.87|453.17|455.8|453.1|5
1737373100000|2025-01-20 11:38:20|455.79|453.09|455.33|452.63|455.79|453.09|455.33|452.63|7
1737373110000|2025-01-20 11:38:30|455.32|452.62|455.19|452.49|455.32|452.62|455.19|452.49|7
1737373120000|2025-01-20 11:38:40|455.15|452.45|455.1|452.4|455.15|452.45|455.08|452.38|10
1737373130000|2025-01-20 11:38:50|454.98|452.28|454.83|452.13|454.98|452.28|454.83|452.13|12
1737373140000|2025-01-20 11:39:00|454.84|452.14|454.62|451.92|454.84|452.14|454.59|451.89|11
1737373150000|2025-01-20 11:39:10|454.61|451.91|454.91|452.21|454.91|452.21|454.61|451.91|10
1737373160000|2025-01-20 11:39:20|454.9|452.2|454.91|452.21|454.92|452.22|454.87|452.17|6
1737373170000|2025-01-20 11:39:30|454.96|452.26|454.93|452.23|454.96|452.26|454.92|452.22|6
1737373180000|2025-01-20 11:39:40|454.92|452.22|455.01|452.31|455.01|452.31|454.9|452.2|7
1737373190000|2025-01-20 11:39:50|455|452.3|455.51|452.81|455.68|452.98|455|452.3|10
1737373200000|2025-01-20 11:40:00|455.52|452.82|455.33|452.63|455.57|452.87|455.33|452.63|12
1737373210000|2025-01-20 11:40:10|455.34|452.64|455.32|452.62|455.35|452.65|455.32|452.62|5
1737373220000|2025-01-20 11:40:20|455.31|452.61|455.29|452.59|455.31|452.61|455.29|452.59|3
1737373230000|2025-01-20 11:40:30|455.28|452.58|455.17|452.47|455.28|452.58|455.16|452.46|8
1737373240000|2025-01-20 11:40:40|455.18|452.48|455.27|452.57|455.28|452.58|455.18|452.48|9
1737373250000|2025-01-20 11:40:50|455.26|452.56|455.21|452.51|455.26|452.56|455.2|452.5|10
1737373260000|2025-01-20 11:41:00|455.2|452.5|455.32|452.62|455.33|452.63|455.2|452.5|7
1737373270000|2025-01-20 11:41:10|455.28|452.58|455.07|452.37|455.28|452.58|455.07|452.37|7
1737373280000|2025-01-20 11:41:20|455.06|452.36|455.06|452.36|455.07|452.37|455.06|452.36|3
1737373290000|2025-01-20 11:41:30|455.1|452.4|455.16|452.46|455.17|452.47|455.1|452.4|8
1737373300000|2025-01-20 11:41:40|455.12|452.42|455.16|452.46|455.17|452.47|455.09|452.39|8
1737373310000|2025-01-20 11:41:50|455.15|452.45|455.29|452.59|455.31|452.61|455.15|452.45|6
1737373320000|2025-01-20 11:42:00|455.2|452.5|455.17|452.47|455.2|452.5|455.17|452.47|4
1737373330000|2025-01-20 11:42:10|455.16|452.46|455.09|452.39|455.16|452.46|455.09|452.39|6
1737373340000|2025-01-20 11:42:20|455.08|452.38|455.14|452.44|455.17|452.47|455.08|452.38|7
1737373350000|2025-01-20 11:42:30|455.13|452.43|455.16|452.46|455.22|452.52|455.11|452.41|8
1737373360000|2025-01-20 11:42:40|455.15|452.45|455.24|452.54|455.24|452.54|455.14|452.44|6
1737373370000|2025-01-20 11:42:50|455.23|452.53|455.35|452.65|455.36|452.66|455.23|452.53|10
1737373380000|2025-01-20 11:43:00|455.36|452.66|455.25|452.55|455.36|452.66|455.25|452.55|7
1737373390000|2025-01-20 11:43:10|455.24|452.54|455.24|452.54|455.28|452.58|455.22|452.52|8
1737373400000|2025-01-20 11:43:20|455.23|452.53|455.29|452.59|455.3|452.6|455.22|452.52|7
1737373410000|2025-01-20 11:43:30|455.28|452.58|455.23|452.53|455.28|452.58|455.23|452.53|5
1737373420000|2025-01-20 11:43:40|455.22|452.52|455.26|452.56|455.27|452.57|455.2|452.5|5
1737373430000|2025-01-20 11:43:50|455.25|452.55|455.2|452.5|455.25|452.55|455.19|452.49|8
1737373440000|2025-01-20 11:44:00|455.19|452.49|455.19|452.49|455.19|452.49|455.15|452.45|6
1737373450000|2025-01-20 11:44:10|455.18|452.48|455.45|452.75|455.51|452.81|455.18|452.48|13
1737373460000|2025-01-20 11:44:20|455.44|452.74|455.49|452.79|455.5|452.8|455.37|452.67|11
1737373470000|2025-01-20 11:44:30|455.6|452.9|455.85|453.15|455.85|453.15|455.59|452.89|12
1737373480000|2025-01-20 11:44:40|455.9|453.2|455.9|453.2|455.9|453.2|455.84|453.14|5
1737373490000|2025-01-20 11:44:50|455.89|453.19|455.68|452.98|455.89|453.19|455.65|452.95|7
1737373500000|2025-01-20 11:45:00|455.67|452.97|455.79|453.09|455.79|453.09|455.67|452.97|6
1737373510000|2025-01-20 11:45:10|455.86|453.16|455.85|453.15|455.92|453.22|455.85|453.15|9
1737373520000|2025-01-20 11:45:20|455.82|453.12|455.77|453.07|455.82|453.12|455.77|453.07|6
1737373530000|2025-01-20 11:45:30|455.76|453.06|455.74|453.04|455.8|453.1|455.63|452.93|12
1737373540000|2025-01-20 11:45:40|455.73|453.03|455.76|453.06|455.78|453.08|455.72|453.02|6
1737373550000|2025-01-20 11:45:50|455.75|453.05|455.83|453.13|455.84|453.14|455.75|453.05|8
1737373560000|2025-01-20 11:46:00|455.82|453.12|455.83|453.13|455.83|453.13|455.77|453.07|13
1737373570000|2025-01-20 11:46:10|455.82|453.12|455.83|453.13|455.83|453.13|455.81|453.11|5
1737373580000|2025-01-20 11:46:20|455.92|453.22|455.76|453.06|455.92|453.22|455.65|452.95|13
1737373590000|2025-01-20 11:46:30|455.75|453.05|455.66|452.96|455.75|453.05|455.66|452.96|7
1737373600000|2025-01-20 11:46:40|455.59|452.89|455.34|452.64|455.59|452.89|455.34|452.64|12
1737373610000|2025-01-20 11:46:50|455.38|452.68|455.5|452.8|455.51|452.81|455.38|452.68|7
1737373620000|2025-01-20 11:47:00|455.54|452.84|455.71|453.01|455.72|453.02|455.54|452.84|13
1737373630000|2025-01-20 11:47:10|455.67|452.97|455.64|452.94|455.67|452.97|455.51|452.81|14
1737373640000|2025-01-20 11:47:20|455.6|452.9|455.42|452.72|455.6|452.9|455.41|452.71|9
1737373650000|2025-01-20 11:47:30|455.41|452.71|455.28|452.58|455.41|452.71|455.28|452.58|10
1737373660000|2025-01-20 11:47:40|455.27|452.57|455.27|452.57|455.28|452.58|455.25|452.55|6
1737373670000|2025-01-20 11:47:50|455.26|452.56|455.38|452.68|455.55|452.85|455.25|452.55|13
1737373680000|2025-01-20 11:48:00|455.37|452.67|455.31|452.61|455.37|452.67|455.3|452.6|6
1737373690000|2025-01-20 11:48:10|455.3|452.6|455.14|452.44|455.3|452.6|455.14|452.44|8
1737373700000|2025-01-20 11:48:20|455.13|452.43|455.06|452.36|455.13|452.43|455.06|452.36|6
1737373710000|2025-01-20 11:48:30|455.05|452.35|454.97|452.27|455.29|452.59|454.95|452.25|15
1737373720000|2025-01-20 11:48:40|454.96|452.26|454.89|452.19|454.96|452.26|454.89|452.19|6
1737373730000|2025-01-20 11:48:50|454.88|452.18|454.83|452.13|454.88|452.18|454.83|452.13|5
1737373740000|2025-01-20 11:49:00|454.82|452.12|454.74|452.04|454.82|452.12|454.72|452.02|11
1737373750000|2025-01-20 11:49:10|454.73|452.03|455|452.3|455|452.3|454.71|452.01|7
1737373760000|2025-01-20 11:49:20|454.96|452.26|454.95|452.25|454.96|452.26|454.9|452.2|6
1737373770000|2025-01-20 11:49:30|454.99|452.29|454.97|452.27|454.99|452.29|454.97|452.27|3
1737373780000|2025-01-20 11:49:40|454.96|452.26|454.86|452.16|455.06|452.36|454.86|452.16|14
1737373790000|2025-01-20 11:49:50|454.84|452.14|454.85|452.15|454.87|452.17|454.83|452.13|9
1737373800000|2025-01-20 11:50:00|454.84|452.14|454.73|452.03|454.84|452.14|454.73|452.03|9
1737373810000|2025-01-20 11:50:10|454.72|452.02|454.67|451.97|454.74|452.04|454.67|451.97|9
1737373820000|2025-01-20 11:50:20|454.68|451.98|454.64|451.94|454.68|451.98|454.58|451.88|13
1737373830000|2025-01-20 11:50:30|454.68|451.98|455.37|452.67|455.37|452.67|454.68|451.98|18
1737373840000|2025-01-20 11:50:40|455.36|452.66|455.34|452.64|455.39|452.69|455.33|452.63|9
1737373850000|2025-01-20 11:50:50|455.35|452.65|455.23|452.53|455.35|452.65|455.18|452.48|12
1737373860000|2025-01-20 11:51:00|455.22|452.52|455.4|452.7|455.4|452.7|455.22|452.52|5
1737373870000|2025-01-20 11:51:10|455.37|452.67|455.41|452.71|455.41|452.71|455.37|452.67|3
1737373880000|2025-01-20 11:51:20|455.4|452.7|455.22|452.52|455.4|452.7|455.2|452.5|10
1737373890000|2025-01-20 11:51:30|455.18|452.48|454.99|452.29|455.18|452.48|454.99|452.29|10
1737373900000|2025-01-20 11:51:40|454.98|452.28|455.17|452.47|455.17|452.47|454.98|452.28|9
1737373910000|2025-01-20 11:51:50|455.18|452.48|455.08|452.38|455.18|452.48|455.04|452.34|8
1737373920000|2025-01-20 11:52:00|455.04|452.34|455.11|452.41|455.16|452.46|455.03|452.33|9
1737373930000|2025-01-20 11:52:10|455.09|452.39|454.9|452.2|455.1|452.4|454.86|452.16|13
1737373940000|2025-01-20 11:52:20|454.89|452.19|454.84|452.14|454.9|452.2|454.84|452.14|8
1737373950000|2025-01-20 11:52:30|454.88|452.18|455.09|452.39|455.11|452.41|454.86|452.16|9
1737373960000|2025-01-20 11:52:40|455.06|452.36|455.07|452.37|455.07|452.37|455.06|452.36|2
1737373970000|2025-01-20 11:52:50|455.12|452.42|455.36|452.66|455.36|452.66|455.12|452.42|8
1737373980000|2025-01-20 11:53:00|455.35|452.65|455.2|452.5|455.35|452.65|455.14|452.44|7
1737373990000|2025-01-20 11:53:10|455.19|452.49|455.22|452.52|455.24|452.54|455.19|452.49|6
1737374000000|2025-01-20 11:53:20|455.21|452.51|455.37|452.67|455.4|452.7|455.21|452.51|10
1737374010000|2025-01-20 11:53:30|455.41|452.71|455.42|452.72|455.45|452.75|455.41|452.71|7
1737374020000|2025-01-20 11:53:40|455.41|452.71|455.29|452.59|455.41|452.71|455.29|452.59|5
1737374030000|2025-01-20 11:53:50|455.28|452.58|455.27|452.57|455.28|452.58|455.24|452.54|7
1737374040000|2025-01-20 11:54:00|455.26|452.56|455.28|452.58|455.28|452.58|455.24|452.54|4
1737374050000|2025-01-20 11:54:10|455.32|452.62|455.23|452.53|455.32|452.62|455.22|452.52|8
1737374060000|2025-01-20 11:54:20|455.22|452.52|455.17|452.47|455.22|452.52|455.17|452.47|8
1737374070000|2025-01-20 11:54:30|455.16|452.46|455.14|452.44|455.16|452.46|455.14|452.44|3
1737374080000|2025-01-20 11:54:40|455.13|452.43|455.2|452.5|455.22|452.52|455.13|452.43|7
1737374090000|2025-01-20 11:54:50|455.19|452.49|455.17|452.47|455.19|452.49|455.17|452.47|3
1737374100000|2025-01-20 11:55:00|455.16|452.46|455.24|452.54|455.27|452.57|455.16|452.46|7
1737374110000|2025-01-20 11:55:10|455.23|452.53|455.25|452.55|455.25|452.55|455.21|452.51|4
1737374120000|2025-01-20 11:55:20|455.27|452.57|455.43|452.73|455.5|452.8|455.27|452.57|13
1737374130000|2025-01-20 11:55:30|455.39|452.69|455.5|452.8|455.53|452.83|455.38|452.68|7
1737374140000|2025-01-20 11:55:40|455.49|452.79|455.46|452.76|455.5|452.8|455.46|452.76|7
1737374150000|2025-01-20 11:55:50|455.45|452.75|455.47|452.77|455.47|452.77|455.43|452.73|4
1737374160000|2025-01-20 11:56:00|455.46|452.76|455.6|452.9|455.63|452.93|455.46|452.76|17
1737374170000|2025-01-20 11:56:10|455.59|452.89|455.7|453|455.73|453.03|455.59|452.89|10
1737374180000|2025-01-20 11:56:20|455.69|452.99|455.68|452.98|455.69|452.99|455.68|452.98|2
1737374190000|2025-01-20 11:56:30|455.72|453.02|455.7|453|455.72|453.02|455.7|453|5
1737374200000|2025-01-20 11:56:40|455.69|452.99|455.68|452.98|455.69|452.99|455.68|452.98|2
1737374210000|2025-01-20 11:56:50|455.67|452.97|455.61|452.91|455.7|453|455.61|452.91|7
1737374220000|2025-01-20 11:57:00|455.6|452.9|455.6|452.9|455.61|452.91|455.54|452.84|10
1737374230000|2025-01-20 11:57:10|455.64|452.94|455.62|452.92|455.64|452.94|455.62|452.92|3
1737374240000|2025-01-20 11:57:20|455.66|452.96|455.72|453.02|455.76|453.06|455.66|452.96|5
1737374250000|2025-01-20 11:57:30|455.75|453.05|455.88|453.18|455.88|453.18|455.75|453.05|6
1737374260000|2025-01-20 11:57:40|455.87|453.17|455.82|453.12|455.88|453.18|455.82|453.12|8
1737374270000|2025-01-20 11:57:50|455.78|453.08|455.76|453.06|455.79|453.09|455.76|453.06|5
1737374280000|2025-01-20 11:58:00|455.75|453.05|455.7|453|455.75|453.05|455.7|453|5
1737374290000|2025-01-20 11:58:10|455.69|452.99|455.81|453.11|455.81|453.11|455.68|452.98|6
1737374300000|2025-01-20 11:58:20|455.8|453.1|455.81|453.11|455.82|453.12|455.77|453.07|7
1737374310000|2025-01-20 11:58:30|455.8|453.1|455.86|453.16|455.86|453.16|455.78|453.08|6
1737374320000|2025-01-20 11:58:40|455.84|453.14|455.87|453.17|455.87|453.17|455.81|453.11|7
1737374330000|2025-01-20 11:58:50|455.92|453.22|455.9|453.2|455.95|453.25|455.88|453.18|13
1737374340000|2025-01-20 11:59:00|455.94|453.24|456.08|453.38|456.09|453.39|455.94|453.24|7
1737374350000|2025-01-20 11:59:10|456.07|453.37|456.02|453.32|456.07|453.37|456.02|453.32|6
1737374360000|2025-01-20 11:59:20|456.06|453.36|456.01|453.31|456.06|453.36|456.01|453.31|6
1737374380000|2025-01-20 11:59:40|456.13|453.43|456.1|453.4|456.14|453.44|456.09|453.39|5
1737374390000|2025-01-20 11:59:50|456.07|453.37|456.07|453.37|456.09|453.39|456.07|453.37|4
1737374400000|2025-01-20 12:00:00|456.1|453.4|456.59|453.89|456.59|453.89|456.1|453.4|18
1737374410000|2025-01-20 12:00:10|456.58|453.88|456.57|453.87|456.58|453.88|456.55|453.85|6
1737374420000|2025-01-20 12:00:20|456.54|453.84|456.43|453.73|456.54|453.84|456.4|453.7|10
1737374430000|2025-01-20 12:00:30|456.45|453.75|456.45|453.75|456.45|453.75|456.45|453.75|1
1737374440000|2025-01-20 12:00:40|456.44|453.74|456.44|453.74|456.44|453.74|456.42|453.72|6
1737374450000|2025-01-20 12:00:50|456.43|453.73|456.45|453.75|456.47|453.77|456.42|453.72|6
1737374460000|2025-01-20 12:01:00|456.44|453.74|456.41|453.71|456.44|453.74|456.39|453.69|7
1737374470000|2025-01-20 12:01:10|456.59|453.89|456.56|453.86|456.59|453.89|456.48|453.78|9
1737374480000|2025-01-20 12:01:20|456.6|453.9|457.23|454.53|457.34|454.64|456.6|453.9|24
1737374490000|2025-01-20 12:01:30|457.27|454.57|457.3|454.6|457.41|454.71|457.22|454.52|19
1737374500000|2025-01-20 12:01:40|457.29|454.59|457.3|454.6|457.45|454.75|457.28|454.58|16
1737374510000|2025-01-20 12:01:50|457.14|454.44|457.17|454.47|457.21|454.51|457.09|454.39|10
1737374520000|2025-01-20 12:02:00|457.16|454.46|457.16|454.46|457.19|454.49|457.15|454.45|6
1737374530000|2025-01-20 12:02:10|457.21|454.51|457.16|454.46|457.21|454.51|457.16|454.46|8
1737374540000|2025-01-20 12:02:20|457.17|454.47|457.27|454.57|457.27|454.57|457.06|454.36|12
1737374550000|2025-01-20 12:02:30|457.26|454.56|457.39|454.69|457.4|454.7|457.26|454.56|8
1737374560000|2025-01-20 12:02:40|457.36|454.66|457.37|454.67|457.38|454.68|457.3|454.6|11
1737374570000|2025-01-20 12:02:50|457.35|454.65|457.17|454.47|457.35|454.65|457.15|454.45|8
1737374580000|2025-01-20 12:03:00|457.16|454.46|456.86|454.16|457.16|454.46|456.86|454.16|11
1737374590000|2025-01-20 12:03:10|456.87|454.17|456.45|453.75|456.87|454.17|456.44|453.74|13
1737374600000|2025-01-20 12:03:20|456.46|453.76|456.53|453.83|456.56|453.86|456.46|453.76|6
1737374610000|2025-01-20 12:03:30|456.59|453.89|456.47|453.77|456.59|453.89|456.43|453.73|7
1737374620000|2025-01-20 12:03:40|456.46|453.76|456.27|453.57|456.46|453.76|456.27|453.57|8
1737374630000|2025-01-20 12:03:50|456.26|453.56|456.51|453.81|456.55|453.85|456.26|453.56|15
1737374640000|2025-01-20 12:04:00|456.39|453.69|456.16|453.46|456.39|453.69|456.16|453.46|13
1737374650000|2025-01-20 12:04:10|456.14|453.44|456.16|453.46|456.17|453.47|456.13|453.43|9
1737374660000|2025-01-20 12:04:20|456.15|453.45|456.05|453.35|456.15|453.45|456.04|453.34|11
1737374670000|2025-01-20 12:04:30|455.99|453.29|456.09|453.39|456.2|453.5|455.97|453.27|12
1737374680000|2025-01-20 12:04:40|456.08|453.38|456.4|453.7|456.41|453.71|456.08|453.38|10
1737374690000|2025-01-20 12:04:50|456.39|453.69|456.27|453.57|456.39|453.69|456.27|453.57|10
1737374700000|2025-01-20 12:05:00|456.28|453.58|456.91|454.21|456.91|454.21|456.28|453.58|20
1737374710000|2025-01-20 12:05:10|456.9|454.2|456.76|454.06|456.9|454.2|456.75|454.05|11
1737374720000|2025-01-20 12:05:20|456.72|454.02|456.62|453.92|456.72|454.02|456.52|453.82|15
1737374730000|2025-01-20 12:05:30|456.65|453.95|456.6|453.9|456.69|453.99|456.6|453.9|9
1737374740000|2025-01-20 12:05:40|456.64|453.94|456.67|453.97|456.73|454.03|456.59|453.89|12
1737374750000|2025-01-20 12:05:50|456.66|453.96|456.54|453.84|456.66|453.96|456.54|453.84|8
1737374760000|2025-01-20 12:06:00|456.5|453.8|455.94|453.24|456.5|453.8|455.94|453.24|21
1737374770000|2025-01-20 12:06:10|455.93|453.23|455.78|453.08|455.93|453.23|455.78|453.08|11
1737374780000|2025-01-20 12:06:20|455.77|453.07|455.78|453.08|455.78|453.08|455.73|453.03|6
1737374790000|2025-01-20 12:06:30|455.85|453.15|455.96|453.26|456.03|453.33|455.85|453.15|14
1737374800000|2025-01-20 12:06:40|455.95|453.25|455.87|453.17|455.95|453.25|455.87|453.17|8
1737374810000|2025-01-20 12:06:50|455.91|453.21|455.87|453.17|455.91|453.21|455.87|453.17|9
1737374820000|2025-01-20 12:07:00|455.82|453.12|455.86|453.16|455.92|453.22|455.82|453.12|9
1737374830000|2025-01-20 12:07:10|455.85|453.15|455.61|452.91|455.85|453.15|455.6|452.9|14
1737374840000|2025-01-20 12:07:20|455.6|452.9|455.25|452.55|455.6|452.9|455.25|452.55|15
1737374850000|2025-01-20 12:07:30|455.27|452.57|455.63|452.93|455.67|452.97|455.26|452.56|14
1737374860000|2025-01-20 12:07:40|455.61|452.91|455.56|452.86|455.61|452.91|455.56|452.86|7
1737374870000|2025-01-20 12:07:50|455.43|452.73|455.31|452.61|455.49|452.79|455.31|452.61|13
1737374880000|2025-01-20 12:08:00|455.3|452.6|455.19|452.49|455.3|452.6|455.18|452.48|13
1737374890000|2025-01-20 12:08:10|455.18|452.48|455.29|452.59|455.32|452.62|455.09|452.39|12
1737374900000|2025-01-20 12:08:20|455.22|452.52|455.05|452.35|455.22|452.52|455.05|452.35|8
1737374910000|2025-01-20 12:08:30|455.04|452.34|454.81|452.11|455.04|452.34|454.71|452.01|13
1737374920000|2025-01-20 12:08:40|454.82|452.12|454.43|451.73|454.82|452.12|454.36|451.66|12
1737374930000|2025-01-20 12:08:50|454.42|451.72|454.36|451.66|454.43|451.73|454.19|451.49|18
1737374940000|2025-01-20 12:09:00|454.43|451.73|454.54|451.84|454.56|451.86|454.43|451.73|9
1737374950000|2025-01-20 12:09:10|454.53|451.83|454.55|451.85|454.56|451.86|454.45|451.75|10
1737374960000|2025-01-20 12:09:20|454.57|451.87|454.95|452.25|454.95|452.25|454.57|451.87|9
1737374970000|2025-01-20 12:09:30|454.97|452.27|454.93|452.23|454.98|452.28|454.93|452.23|5
1737374980000|2025-01-20 12:09:40|454.94|452.24|454.6|451.9|454.94|452.24|454.6|451.9|13
1737374990000|2025-01-20 12:09:50|454.59|451.89|454.43|451.73|454.59|451.89|454.43|451.73|8
1737375000000|2025-01-20 12:10:00|454.42|451.72|454.16|451.46|454.42|451.72|454.16|451.46|8
1737375010000|2025-01-20 12:10:10|454.17|451.47|454|451.3|454.17|451.47|454|451.3|9
1737375020000|2025-01-20 12:10:20|453.99|451.29|453.84|451.14|453.99|451.29|453.84|451.14|7
1737375030000|2025-01-20 12:10:30|453.79|451.09|453.44|450.74|453.79|451.09|453.44|450.74|16
1737375040000|2025-01-20 12:10:40|453.43|450.73|452.44|449.74|453.43|450.73|452.36|449.66|20
1737375050000|2025-01-20 12:10:50|452.39|449.69|451.55|448.85|452.39|449.69|451.5|448.8|23
1737375060000|2025-01-20 12:11:00|451.59|448.89|451.55|448.85|451.73|449.03|451.54|448.84|20
1737375070000|2025-01-20 12:11:10|451.56|448.86|452.04|449.34|452.28|449.58|451.55|448.85|21
1737375080000|2025-01-20 12:11:20|452.03|449.33|452.29|449.59|452.34|449.64|451.83|449.13|12
1737375090000|2025-01-20 12:11:30|452.3|449.6|452.07|449.37|452.31|449.61|452.07|449.37|11
1737375100000|2025-01-20 12:11:40|452.06|449.36|452.12|449.42|452.13|449.43|452.04|449.34|11
1737375110000|2025-01-20 12:11:50|452.13|449.43|452.19|449.49|452.2|449.5|452.13|449.43|5
1737375120000|2025-01-20 12:12:00|452.18|449.48|451.84|449.14|452.19|449.49|451.84|449.14|13
1737375130000|2025-01-20 12:12:10|451.69|448.99|451.58|448.88|451.69|448.99|451.58|448.88|9
1737375140000|2025-01-20 12:12:20|451.57|448.87|450.57|447.87|451.57|448.87|450.53|447.83|22
1737375150000|2025-01-20 12:12:30|450.56|447.86|450.43|447.73|450.58|447.88|450.43|447.73|10
1737375160000|2025-01-20 12:12:40|450.46|447.76|449.6|446.9|450.46|447.76|449.6|446.9|16
1737375170000|2025-01-20 12:12:50|449.56|446.86|450.25|447.55|450.27|447.57|449.54|446.84|14
1737375180000|2025-01-20 12:13:00|450.26|447.56|449.82|447.12|450.26|447.56|449.76|447.06|16
1737375190000|2025-01-20 12:13:10|449.8|447.1|449.45|446.75|449.8|447.1|449.45|446.75|14
1737375200000|2025-01-20 12:13:20|449.44|446.74|449.51|446.81|449.55|446.85|449.42|446.72|12
1737375210000|2025-01-20 12:13:30|449.5|446.8|449.71|447.01|449.71|447.01|449.43|446.73|18
1737375220000|2025-01-20 12:13:40|449.7|447|449.77|447.07|449.77|447.07|449.37|446.67|24
1737375230000|2025-01-20 12:13:50|449.88|447.18|449.77|447.07|450.03|447.33|449.77|447.07|19
1737375240000|2025-01-20 12:14:00|449.76|447.06|449.71|447.01|449.76|447.06|449.7|447|14
1737375250000|2025-01-20 12:14:10|449.7|447|448.96|446.26|449.7|447|448.96|446.26|25
1737375260000|2025-01-20 12:14:20|448.94|446.24|448.94|446.24|449.08|446.38|448.9|446.2|14
1737375270000|2025-01-20 12:14:30|448.93|446.23|449.05|446.35|449.18|446.48|448.61|445.91|20
1737375280000|2025-01-20 12:14:40|449.1|446.4|449.54|446.84|449.79|447.09|449.1|446.4|15
1737375290000|2025-01-20 12:14:50|449.53|446.83|449.96|447.26|450.01|447.31|449.53|446.83|13
1737375300000|2025-01-20 12:15:00|449.95|447.25|449.59|446.89|449.95|447.25|449.59|446.89|16
1737375310000|2025-01-20 12:15:10|449.66|446.96|450.21|447.51|450.22|447.52|449.66|446.96|17
1737375320000|2025-01-20 12:15:20|450.28|447.58|450.28|447.58|450.28|447.58|450.06|447.36|15
1737375330000|2025-01-20 12:15:30|450.29|447.59|450.24|447.54|450.35|447.65|450.08|447.38|16
1737375340000|2025-01-20 12:15:40|450.26|447.56|450.66|447.96|450.7|448|450.26|447.56|17
1737375350000|2025-01-20 12:15:50|450.69|447.99|450.36|447.66|450.69|447.99|450.27|447.57|15
1737375360000|2025-01-20 12:16:00|450.37|447.67|449.91|447.21|450.37|447.67|449.91|447.21|14
1737375370000|2025-01-20 12:16:10|449.9|447.2|449.26|446.56|449.91|447.21|449.23|446.53|13
1737375380000|2025-01-20 12:16:20|449.22|446.52|449.02|446.32|449.22|446.52|449.01|446.31|10
1737375390000|2025-01-20 12:16:30|449.01|446.31|448.66|445.96|449.01|446.31|448.66|445.96|13
1737375400000|2025-01-20 12:16:40|448.65|445.95|448.33|445.63|448.65|445.95|448.29|445.59|14
1737375410000|2025-01-20 12:16:50|448.29|445.59|447.87|445.17|448.37|445.67|447.78|445.08|20
1737375420000|2025-01-20 12:17:00|447.77|445.07|447.52|444.82|447.77|445.07|447.43|444.73|10
1737375430000|2025-01-20 12:17:10|447.51|444.81|446.7|444|447.51|444.81|446.7|444|18
1737375440000|2025-01-20 12:17:20|446.01|443.31|446.71|444.01|446.78|444.08|445.98|443.28|27
1737375450000|2025-01-20 12:17:30|446.78|444.08|446.46|443.76|447.06|444.36|446.46|443.76|14
1737375460000|2025-01-20 12:17:40|446.33|443.63|446.08|443.38|446.43|443.73|446.08|443.38|17
1737375470000|2025-01-20 12:17:50|445.99|443.29|445.89|443.19|445.99|443.29|445.89|443.19|11
1737375480000|2025-01-20 12:18:00|445.76|443.06|444.91|442.21|445.92|443.22|444.87|442.17|29
1737375490000|2025-01-20 12:18:10|445.01|442.31|444.6|441.9|445.09|442.39|443.26|440.56|19
1737375500000|2025-01-20 12:18:20|444.62|441.92|444.79|442.09|445.05|442.35|444.54|441.84|23
1737375510000|2025-01-20 12:18:30|445.05|442.35|445.83|443.13|445.83|443.13|445.05|442.35|17
1737375520000|2025-01-20 12:18:40|445.84|443.14|446.23|443.53|446.45|443.75|445.84|443.14|14
1737375530000|2025-01-20 12:18:50|446|443.3|446.05|443.35|446.32|443.62|445.59|442.89|20
1737375540000|2025-01-20 12:19:00|446.04|443.34|444.58|441.88|446.04|443.34|444.26|441.56|28
1737375550000|2025-01-20 12:19:10|444.59|441.89|443.76|441.06|444.59|441.89|443.72|441.02|15
1737375560000|2025-01-20 12:19:20|443.85|441.15|443.84|441.14|444.4|441.7|443.83|441.13|18
1737375570000|2025-01-20 12:19:30|443.68|440.98|443.62|440.92|443.7|441|443.34|440.64|18
1737375580000|2025-01-20 12:19:40|443.63|440.93|443.55|440.85|443.67|440.97|443.55|440.85|10
1737375590000|2025-01-20 12:19:50|443.7|441|443.68|440.98|443.95|441.25|443.68|440.98|15
1737375600000|2025-01-20 12:20:00|443.67|440.97|442.55|439.85|443.67|440.97|442.55|439.85|22
1737375610000|2025-01-20 12:20:10|442.5|439.8|440.73|438.03|442.5|439.8|440.34|437.64|23
1737375620000|2025-01-20 12:20:20|440.83|438.13|442.4|439.7|443.03|440.33|440.83|438.13|31
1737375630000|2025-01-20 12:20:30|442.39|439.69|442.1|439.4|442.68|439.98|441.95|439.25|19
1737375640000|2025-01-20 12:20:40|442.04|439.34|441.59|438.89|442.16|439.46|441.11|438.41|26
1737375650000|2025-01-20 12:20:50|441.49|438.79|442.25|439.55|442.41|439.71|441.29|438.59|23
1737375660000|2025-01-20 12:21:00|442.26|439.56|443.2|440.5|443.2|440.5|442.26|439.56|14
1737375670000|2025-01-20 12:21:10|443.21|440.51|443.65|440.95|443.69|440.99|443.04|440.34|22
1737375680000|2025-01-20 12:21:20|443.75|441.05|444.37|441.67|444.55|441.85|443.75|441.05|13
1737375690000|2025-01-20 12:21:30|444.34|441.64|443.95|441.25|444.34|441.64|443.64|440.94|17
1737375700000|2025-01-20 12:21:40|443.92|441.22|444.54|441.84|444.54|441.84|443.91|441.21|19
1737375710000|2025-01-20 12:21:50|444.55|441.85|444.52|441.82|444.57|441.87|444.42|441.72|16
1737375720000|2025-01-20 12:22:00|444.53|441.83|445.07|442.37|445.07|442.37|444.5|441.8|23
1737375730000|2025-01-20 12:22:10|444.98|442.28|445.06|442.36|445.42|442.72|444.98|442.28|17
1737375740000|2025-01-20 12:22:20|445|442.3|443.57|440.87|445|442.3|443.36|440.66|23
1737375750000|2025-01-20 12:22:30|443.48|440.78|443.23|440.53|443.56|440.86|443.23|440.53|15
1737375760000|2025-01-20 12:22:40|443.24|440.54|443.1|440.4|443.24|440.54|442.98|440.28|16
1737375770000|2025-01-20 12:22:50|443.17|440.47|443.07|440.37|443.17|440.47|442.86|440.16|14
1737375780000|2025-01-20 12:23:00|443.06|440.36|443.61|440.91|443.61|440.91|442.96|440.26|18
1737375790000|2025-01-20 12:23:10|443.62|440.92|443.86|441.16|443.93|441.23|443.62|440.92|11
1737375800000|2025-01-20 12:23:20|443.87|441.17|444.15|441.45|444.31|441.61|443.69|440.99|17
1737375810000|2025-01-20 12:23:30|444.16|441.46|445.18|442.48|445.25|442.55|444.15|441.45|22
1737375820000|2025-01-20 12:23:40|445.19|442.49|445.18|442.48|445.43|442.73|445.16|442.46|15
1737375830000|2025-01-20 12:23:50|445.28|442.58|445.6|442.9|445.72|443.02|445.28|442.58|10
1737375840000|2025-01-20 12:24:00|445.59|442.89|445.3|442.6|445.59|442.89|445.27|442.57|13
1737375850000|2025-01-20 12:24:10|445.41|442.71|446.19|443.49|446.2|443.5|445.41|442.71|20
1737375860000|2025-01-20 12:24:20|446.23|443.53|446.49|443.79|446.49|443.79|446.19|443.49|13
1737375870000|2025-01-20 12:24:30|446.47|443.77|446.25|443.55|446.52|443.82|446.12|443.42|15
1737375880000|2025-01-20 12:24:40|446.24|443.54|446.31|443.61|446.31|443.61|446.24|443.54|8
1737375890000|2025-01-20 12:24:50|446.41|443.71|446.43|443.73|446.47|443.77|446.41|443.71|11
1737375900000|2025-01-20 12:25:00|446.44|443.74|446.91|444.21|446.91|444.21|446.35|443.65|18
1737375910000|2025-01-20 12:25:10|446.95|444.25|447.26|444.56|447.28|444.58|446.94|444.24|19
1737375920000|2025-01-20 12:25:20|447.24|444.54|445.85|443.15|447.26|444.56|445.85|443.15|25
1737375930000|2025-01-20 12:25:30|445.67|442.97|446.09|443.39|446.1|443.4|445.57|442.87|14
1737375940000|2025-01-20 12:25:40|446.29|443.59|446.49|443.79|446.49|443.79|446.28|443.58|12
1737375950000|2025-01-20 12:25:50|446.64|443.94|446.92|444.22|446.93|444.23|446.63|443.93|13
1737375960000|2025-01-20 12:26:00|446.82|444.12|447.05|444.35|447.05|444.35|446.82|444.12|13
1737375970000|2025-01-20 12:26:10|447.06|444.36|446.58|443.88|447.06|444.36|446.58|443.88|11
1737375980000|2025-01-20 12:26:20|446.54|443.84|446.84|444.14|446.88|444.18|446.26|443.56|18
1737375990000|2025-01-20 12:26:30|446.88|444.18|447.08|444.38|447.08|444.38|446.85|444.15|13
1737376000000|2025-01-20 12:26:40|447.13|444.43|448.09|445.39|448.1|445.4|447.13|444.43|18
1737376010000|2025-01-20 12:26:50|448.1|445.4|448.11|445.41|448.14|445.44|447.98|445.28|11
1737376020000|2025-01-20 12:27:00|448.14|445.44|448.44|445.74|448.44|445.74|448.05|445.35|16
1737376030000|2025-01-20 12:27:10|448.5|445.8|448.55|445.85|448.56|445.86|448.49|445.79|15
1737376040000|2025-01-20 12:27:20|448.56|445.86|449.08|446.38|449.32|446.62|448.56|445.86|15
1737376050000|2025-01-20 12:27:30|449.02|446.32|449.07|446.37|449.18|446.48|448.89|446.19|18
1737376060000|2025-01-20 12:27:40|449.06|446.36|448.98|446.28|449.27|446.57|448.98|446.28|19
1737376070000|2025-01-20 12:27:50|448.91|446.21|448.2|445.5|448.91|446.21|448.19|445.49|21
1737376080000|2025-01-20 12:28:00|448.21|445.51|447.87|445.17|448.21|445.51|447.84|445.14|18
1737376090000|2025-01-20 12:28:10|447.86|445.16|447.71|445.01|447.86|445.16|447.71|445.01|11
1737376100000|2025-01-20 12:28:20|447.66|444.96|447.41|444.71|447.66|444.96|447.41|444.71|18
1737376110000|2025-01-20 12:28:30|447.35|444.65|447.23|444.53|447.4|444.7|447.23|444.53|11
1737376120000|2025-01-20 12:28:40|447.22|444.52|447.15|444.45|447.22|444.52|446.89|444.19|19
1737376130000|2025-01-20 12:28:50|447.16|444.46|447.65|444.95|447.65|444.95|447.16|444.46|17
1737376140000|2025-01-20 12:29:00|447.64|444.94|447.76|445.06|448.03|445.33|447.64|444.94|13
1737376150000|2025-01-20 12:29:10|447.75|445.05|447.46|444.76|447.75|445.05|447.41|444.71|10
1737376160000|2025-01-20 12:29:20|447.55|444.85|447.68|444.98|447.9|445.2|447.55|444.85|15
1737376170000|2025-01-20 12:29:30|447.67|444.97|447.93|445.23|447.93|445.23|447.63|444.93|9
1737376180000|2025-01-20 12:29:40|448.05|445.35|447.72|445.02|448.1|445.4|447.68|444.98|19
1737376190000|2025-01-20 12:29:50|447.76|445.06|447.83|445.13|447.97|445.27|447.76|445.06|12
1737376200000|2025-01-20 12:30:00|447.86|445.16|448.22|445.52|448.33|445.63|447.86|445.16|14
1737376210000|2025-01-20 12:30:10|448.27|445.57|448.7|446|448.7|446|448.26|445.56|14
1737376220000|2025-01-20 12:30:20|448.77|446.07|448.88|446.18|448.94|446.24|448.71|446.01|14
1737376230000|2025-01-20 12:30:30|448.9|446.2|449.07|446.37|449.18|446.48|448.89|446.19|21
1737376240000|2025-01-20 12:30:40|449.06|446.36|448.93|446.23|449.06|446.36|448.92|446.22|7
1737376250000|2025-01-20 12:30:50|448.9|446.2|448.43|445.73|448.9|446.2|448.42|445.72|11
1737376260000|2025-01-20 12:31:00|448.52|445.82|447.74|445.04|448.62|445.92|447.74|445.04|25
1737376270000|2025-01-20 12:31:10|447.73|445.03|447.46|444.76|447.74|445.04|447.4|444.7|12
1737376280000|2025-01-20 12:31:20|447.48|444.78|447.4|444.7|447.64|444.94|447.4|444.7|7
1737376290000|2025-01-20 12:31:30|447.21|444.51|447.29|444.59|447.35|444.65|447.19|444.49|13
1737376300000|2025-01-20 12:31:40|447.28|444.58|447.49|444.79|447.49|444.79|447.15|444.45|11
1737376310000|2025-01-20 12:31:50|447.5|444.8|447.23|444.53|447.62|444.92|447.2|444.5|15
1737376320000|2025-01-20 12:32:00|447.25|444.55|447.65|444.95|447.65|444.95|447.25|444.55|16
1737376330000|2025-01-20 12:32:10|447.66|444.96|447.94|445.24|447.94|445.24|447.66|444.96|23
1737376340000|2025-01-20 12:32:20|447.95|445.25|448.35|445.65|448.35|445.65|447.95|445.25|16
1737376350000|2025-01-20 12:32:30|448.36|445.66|448.48|445.78|448.51|445.81|448.36|445.66|11
1737376360000|2025-01-20 12:32:40|448.56|445.86|448.74|446.04|448.75|446.05|448.56|445.86|9
1737376370000|2025-01-20 12:32:50|448.78|446.08|448.78|446.08|448.87|446.17|448.78|446.08|12
1737376380000|2025-01-20 12:33:00|448.79|446.09|448.91|446.21|448.91|446.21|448.6|445.9|17
1737376390000|2025-01-20 12:33:10|448.99|446.29|448.83|446.13|448.99|446.29|448.83|446.13|8
1737376400000|2025-01-20 12:33:20|448.76|446.06|448.3|445.6|448.76|446.06|448.28|445.58|13
1737376410000|2025-01-20 12:33:30|448.31|445.61|448.68|445.98|448.69|445.99|448.28|445.58|13
1737376420000|2025-01-20 12:33:40|448.7|446|448.93|446.23|449|446.3|448.7|446|13
1737376430000|2025-01-20 12:33:50|448.89|446.19|448.26|445.56|448.89|446.19|448.19|445.49|14
1737376440000|2025-01-20 12:34:00|448.41|445.71|448.6|445.9|448.6|445.9|448.38|445.68|12
1737376450000|2025-01-20 12:34:10|448.63|445.93|448.82|446.12|448.82|446.12|448.62|445.92|13
1737376460000|2025-01-20 12:34:20|448.83|446.13|448.86|446.16|448.88|446.18|448.7|446|13
1737376470000|2025-01-20 12:34:30|448.85|446.15|449.1|446.4|449.1|446.4|448.85|446.15|18
1737376480000|2025-01-20 12:34:40|449.11|446.41|448.84|446.14|449.11|446.41|448.84|446.14|7
1737376490000|2025-01-20 12:34:50|448.76|446.06|448.52|445.82|448.81|446.11|448.52|445.82|10
1737376500000|2025-01-20 12:35:00|448.33|445.63|448.13|445.43|448.33|445.63|448.13|445.43|5
1737376510000|2025-01-20 12:35:10|448.12|445.42|447.86|445.16|448.14|445.44|447.86|445.16|13
1737376520000|2025-01-20 12:35:20|447.85|445.15|447.7|445|447.89|445.19|447.68|444.98|16
1737376530000|2025-01-20 12:35:30|447.69|444.99|447.89|445.19|447.89|445.19|447.55|444.85|19
1737376540000|2025-01-20 12:35:40|447.88|445.18|447.98|445.28|447.99|445.29|447.68|444.98|19
1737376550000|2025-01-20 12:35:50|447.97|445.27|447.74|445.04|447.97|445.27|447.7|445|12
1737376560000|2025-01-20 12:36:00|447.75|445.05|447.74|445.04|447.85|445.15|447.69|444.99|23
1737376570000|2025-01-20 12:36:10|447.66|444.96|447.19|444.49|447.77|445.07|447.16|444.46|19
1737376580000|2025-01-20 12:36:20|447.18|444.48|447.16|444.46|447.28|444.58|447.16|444.46|13
1737376590000|2025-01-20 12:36:30|447.15|444.45|447.79|445.09|447.84|445.14|447.08|444.38|22
1737376600000|2025-01-20 12:36:40|447.8|445.1|448.05|445.35|448.07|445.37|447.8|445.1|11
1737376610000|2025-01-20 12:36:50|448.28|445.58|448.67|445.97|448.72|446.02|448.28|445.58|17
1737376620000|2025-01-20 12:37:00|448.7|446|448.02|445.32|448.84|446.14|448.02|445.32|22
1737376630000|2025-01-20 12:37:10|447.93|445.23|447.83|445.13|447.93|445.23|447.81|445.11|11
1737376640000|2025-01-20 12:37:20|447.82|445.12|447.67|444.97|447.82|445.12|447.62|444.92|9
1737376650000|2025-01-20 12:37:30|447.75|445.05|447.71|445.01|447.75|445.05|447.66|444.96|9
1737376660000|2025-01-20 12:37:40|447.72|445.02|447.59|444.89|447.72|445.02|447.58|444.88|9
1737376670000|2025-01-20 12:37:50|447.61|444.91|447.48|444.78|447.61|444.91|447.48|444.78|6
1737376680000|2025-01-20 12:38:00|447.47|444.77|446.88|444.18|447.47|444.77|446.88|444.18|17
1737376690000|2025-01-20 12:38:10|446.79|444.09|446.04|443.34|446.79|444.09|446.04|443.34|27
1737376700000|2025-01-20 12:38:20|445.98|443.28|446.11|443.41|446.12|443.42|445.93|443.23|10
1737376710000|2025-01-20 12:38:30|446.13|443.43|445.79|443.09|446.25|443.55|445.79|443.09|22
1737376720000|2025-01-20 12:38:40|445.78|443.08|445.96|443.26|445.96|443.26|445.73|443.03|10
1737376730000|2025-01-20 12:38:50|446.04|443.34|445.73|443.03|446.15|443.45|445.73|443.03|14
1737376740000|2025-01-20 12:39:00|445.72|443.02|446.07|443.37|446.18|443.48|445.72|443.02|17
1737376750000|2025-01-20 12:39:10|446.08|443.38|445.97|443.27|446.09|443.39|445.97|443.27|9
1737376760000|2025-01-20 12:39:20|445.86|443.16|445.7|443|446.11|443.41|445.7|443|14
1737376770000|2025-01-20 12:39:30|445.69|442.99|445.19|442.49|445.7|443|445.19|442.49|13
1737376780000|2025-01-20 12:39:40|445.23|442.53|445.06|442.36|445.37|442.67|445.06|442.36|16
1737376790000|2025-01-20 12:39:50|445.05|442.35|444.82|442.12|445.05|442.35|444.78|442.08|13
1737376800000|2025-01-20 12:40:00|444.86|442.16|445.52|442.82|445.55|442.85|444.86|442.16|19
1737376810000|2025-01-20 12:40:10|445.62|442.92|445.79|443.09|445.79|443.09|445.53|442.83|6
1737376820000|2025-01-20 12:40:20|445.8|443.1|445.82|443.12|445.86|443.16|445.8|443.1|8
1737376830000|2025-01-20 12:40:30|445.76|443.06|445.74|443.04|445.83|443.13|445.66|442.96|19
1737376840000|2025-01-20 12:40:40|445.71|443.01|446.26|443.56|446.26|443.56|445.68|442.98|16
1737376850000|2025-01-20 12:40:50|446.27|443.57|445.92|443.22|446.35|443.65|445.68|442.98|17
1737376860000|2025-01-20 12:41:00|445.97|443.27|444.88|442.18|445.97|443.27|444.87|442.17|19
1737376870000|2025-01-20 12:41:10|444.87|442.17|444.55|441.85|444.88|442.18|444.55|441.85|14
1737376880000|2025-01-20 12:41:20|444.48|441.78|444.36|441.66|444.48|441.78|444.36|441.66|4
1737376890000|2025-01-20 12:41:30|444.26|441.56|443.95|441.25|444.26|441.56|443.93|441.23|9
1737376900000|2025-01-20 12:41:40|443.86|441.16|444.5|441.8|444.5|441.8|443.85|441.15|15
1737376910000|2025-01-20 12:41:50|444.66|441.96|444.06|441.36|444.67|441.97|444.04|441.34|9
1737376920000|2025-01-20 12:42:00|444.05|441.35|444.01|441.31|444.07|441.37|443.99|441.29|9
1737376930000|2025-01-20 12:42:10|443.99|441.29|444.08|441.38|444.21|441.51|443.99|441.29|15
1737376940000|2025-01-20 12:42:20|444.05|441.35|443.95|441.25|444.05|441.35|443.95|441.25|7
1737376950000|2025-01-20 12:42:30|444.07|441.37|444.28|441.58|444.39|441.69|444.07|441.37|11
1737376960000|2025-01-20 12:42:40|444.3|441.6|443.98|441.28|444.33|441.63|443.98|441.28|13
1737376970000|2025-01-20 12:42:50|443.96|441.26|443.73|441.03|443.96|441.26|443.73|441.03|15
1737376980000|2025-01-20 12:43:00|443.76|441.06|443.28|440.58|443.77|441.07|443.28|440.58|20
1737376990000|2025-01-20 12:43:10|443.2|440.5|443.65|440.95|443.65|440.95|443.01|440.31|18
1737377000000|2025-01-20 12:43:20|443.6|440.9|443.6|440.9|443.65|440.95|443.6|440.9|13
1737377010000|2025-01-20 12:43:30|443.59|440.89|444.14|441.44|444.14|441.44|443.58|440.88|14
1737377020000|2025-01-20 12:43:40|444.29|441.59|444.54|441.84|444.59|441.89|444.17|441.47|14
1737377030000|2025-01-20 12:43:50|444.53|441.83|444.52|441.82|444.53|441.83|444.52|441.82|2
1737377040000|2025-01-20 12:44:00|444.69|441.99|444.68|441.98|444.91|442.21|444.63|441.93|16
1737377050000|2025-01-20 12:44:10|444.67|441.97|444.6|441.9|444.75|442.05|444.6|441.9|8
1737377060000|2025-01-20 12:44:20|444.59|441.89|444.88|442.18|444.88|442.18|444.57|441.87|11
1737377070000|2025-01-20 12:44:30|444.92|442.22|445.13|442.43|445.13|442.43|444.92|442.22|11
1737377080000|2025-01-20 12:44:40|445.2|442.5|444.8|442.1|445.2|442.5|444.8|442.1|10
1737377090000|2025-01-20 12:44:50|444.67|441.97|445.12|442.42|445.12|442.42|444.67|441.97|12
1737377100000|2025-01-20 12:45:00|445.1|442.4|445.43|442.73|445.51|442.81|445.1|442.4|15
1737377110000|2025-01-20 12:45:10|445.44|442.74|445.71|443.01|445.71|443.01|445.44|442.74|8
1737377120000|2025-01-20 12:45:20|445.7|443|445.79|443.09|445.89|443.19|445.7|443|7
1737377130000|2025-01-20 12:45:30|445.85|443.15|446.02|443.32|446.08|443.38|445.85|443.15|12
1737377140000|2025-01-20 12:45:40|446.03|443.33|446.42|443.72|446.42|443.72|446.02|443.32|12
1737377150000|2025-01-20 12:45:50|446.46|443.76|446.5|443.8|446.74|444.04|446.46|443.76|13
1737377160000|2025-01-20 12:46:00|446.87|444.17|446.5|443.8|447.03|444.33|446.19|443.49|23
1737377170000|2025-01-20 12:46:10|446.62|443.92|447.06|444.36|447.06|444.36|446.62|443.92|15
1737377180000|2025-01-20 12:46:20|447.07|444.37|447.41|444.71|447.41|444.71|446.99|444.29|12
1737377190000|2025-01-20 12:46:30|447.36|444.66|447.59|444.89|447.59|444.89|447.34|444.64|18
1737377200000|2025-01-20 12:46:40|447.65|444.95|447.72|445.02|447.73|445.03|447.59|444.89|11
1737377210000|2025-01-20 12:46:50|447.71|445.01|447.28|444.58|447.71|445.01|447.18|444.48|15
1737377220000|2025-01-20 12:47:00|447.29|444.59|447.78|445.08|447.82|445.12|447.29|444.59|11
1737377230000|2025-01-20 12:47:10|447.79|445.09|447.84|445.14|447.84|445.14|447.71|445.01|14
1737377240000|2025-01-20 12:47:20|447.85|445.15|448.13|445.43|448.14|445.44|447.85|445.15|10
1737377250000|2025-01-20 12:47:30|448.1|445.4|447.96|445.26|448.1|445.4|447.96|445.26|3
1737377260000|2025-01-20 12:47:40|447.91|445.21|448.02|445.32|448.13|445.43|447.59|444.89|17
1737377270000|2025-01-20 12:47:50|448.11|445.41|448.45|445.75|448.49|445.79|448.11|445.41|17
1737377280000|2025-01-20 12:48:00|448.44|445.74|448.44|445.74|448.48|445.78|448.43|445.73|9
1737377290000|2025-01-20 12:48:10|448.45|445.75|449.02|446.32|449.04|446.34|448.45|445.75|16
1737377300000|2025-01-20 12:48:20|449.04|446.34|449.13|446.43|449.15|446.45|449|446.3|5
1737377310000|2025-01-20 12:48:30|449.09|446.39|448.51|445.81|449.09|446.39|448.32|445.62|20
1737377320000|2025-01-20 12:48:40|448.52|445.82|448.7|446|448.7|446|448.52|445.82|15
1737377330000|2025-01-20 12:48:50|448.77|446.07|448.72|446.02|449.03|446.33|448.72|446.02|21
1737377340000|2025-01-20 12:49:00|448.76|446.06|448.25|445.55|448.87|446.17|448.23|445.53|20
1737377350000|2025-01-20 12:49:10|448.11|445.41|447.72|445.02|448.11|445.41|447.45|444.75|18
1737377360000|2025-01-20 12:49:20|447.63|444.93|447.5|444.8|447.64|444.94|447.5|444.8|7
1737377370000|2025-01-20 12:49:30|447.54|444.84|447.51|444.81|447.78|445.08|447.25|444.55|16
1737377380000|2025-01-20 12:49:40|447.5|444.8|447.73|445.03|447.73|445.03|447.5|444.8|10
1737377390000|2025-01-20 12:49:50|447.69|444.99|447.61|444.91|447.69|444.99|447.56|444.86|7
1737377400000|2025-01-20 12:50:00|447.6|444.9|447.58|444.88|447.6|444.9|447.5|444.8|8
1737377410000|2025-01-20 12:50:10|447.57|444.87|447.2|444.5|447.57|444.87|447.2|444.5|10
1737377420000|2025-01-20 12:50:20|447.21|444.51|447.21|444.51|447.21|444.51|447.07|444.37|11
1737377430000|2025-01-20 12:50:30|447.2|444.5|447.12|444.42|447.2|444.5|447.03|444.33|15
1737377440000|2025-01-20 12:50:40|447.11|444.41|447.16|444.46|447.27|444.57|447.07|444.37|10
1737377450000|2025-01-20 12:50:50|447.15|444.45|447.04|444.34|447.15|444.45|446.89|444.19|17
1737377460000|2025-01-20 12:51:00|447|444.3|446.81|444.11|447.01|444.31|446.81|444.11|11
1737377470000|2025-01-20 12:51:10|446.77|444.07|447.11|444.41|447.34|444.64|446.75|444.05|15
1737377480000|2025-01-20 12:51:20|447.16|444.46|447.36|444.66|447.36|444.66|447.16|444.46|8
1737377490000|2025-01-20 12:51:30|447.37|444.67|447.68|444.98|447.68|444.98|447.37|444.67|9
1737377500000|2025-01-20 12:51:40|447.74|445.04|447.91|445.21|447.91|445.21|447.73|445.03|9
1737377510000|2025-01-20 12:51:50|447.97|445.27|447.82|445.12|447.97|445.27|447.82|445.12|14
1737377520000|2025-01-20 12:52:00|447.84|445.14|448.21|445.51|448.22|445.52|447.84|445.14|10
1737377530000|2025-01-20 12:52:10|448.22|445.52|448.43|445.73|448.44|445.74|448.22|445.52|8
1737377540000|2025-01-20 12:52:20|448.41|445.71|448.24|445.54|448.41|445.71|448.07|445.37|12
1737377550000|2025-01-20 12:52:30|448.28|445.58|448.05|445.35|448.28|445.58|448.05|445.35|11
1737377560000|2025-01-20 12:52:40|448.14|445.44|448.03|445.33|448.16|445.46|447.95|445.25|9
1737377570000|2025-01-20 12:52:50|448.02|445.32|448.04|445.34|448.04|445.34|447.98|445.28|4
1737377580000|2025-01-20 12:53:00|448.03|445.33|447.57|444.87|448.03|445.33|447.57|444.87|9
1737377590000|2025-01-20 12:53:10|447.53|444.83|447.56|444.86|447.6|444.9|447.43|444.73|11
1737377600000|2025-01-20 12:53:20|447.53|444.83|447.41|444.71|447.53|444.83|447.41|444.71|9
1737377610000|2025-01-20 12:53:30|447.42|444.72|447.73|445.03|447.76|445.06|447.42|444.72|11
1737377620000|2025-01-20 12:53:40|447.74|445.04|448.14|445.44|448.18|445.48|447.74|445.04|11
1737377630000|2025-01-20 12:53:50|448.12|445.42|448|445.3|448.12|445.42|447.9|445.2|10
1737377640000|2025-01-20 12:54:00|448.01|445.31|448.08|445.38|448.08|445.38|448|445.3|8
1737377650000|2025-01-20 12:54:10|448.04|445.34|447.64|444.94|448.04|445.34|447.64|444.94|15
1737377660000|2025-01-20 12:54:20|447.63|444.93|447.89|445.19|447.89|445.19|447.63|444.93|4
1737377670000|2025-01-20 12:54:30|447.95|445.25|448.07|445.37|448.08|445.38|447.95|445.25|9
1737377680000|2025-01-20 12:54:40|448.08|445.38|448.33|445.63|448.33|445.63|448.06|445.36|10
1737377690000|2025-01-20 12:54:50|448.32|445.62|448.24|445.54|448.32|445.62|448.24|445.54|4
1737377700000|2025-01-20 12:55:00|448.2|445.5|448.3|445.6|448.31|445.61|448.2|445.5|8
1737377710000|2025-01-20 12:55:10|448.34|445.64|448.27|445.57|448.34|445.64|448.26|445.56|8
1737377720000|2025-01-20 12:55:20|448.28|445.58|448.37|445.67|448.39|445.69|448.28|445.58|6
1737377730000|2025-01-20 12:55:30|448.35|445.65|448.2|445.5|448.5|445.8|448.17|445.47|19
1737377740000|2025-01-20 12:55:40|448.21|445.51|448.52|445.82|448.52|445.82|448.14|445.44|15
1737377750000|2025-01-20 12:55:50|448.59|445.89|448.59|445.89|448.65|445.95|448.57|445.87|11
1737377760000|2025-01-20 12:56:00|448.52|445.82|448.46|445.76|448.53|445.83|448.39|445.69|18
1737377770000|2025-01-20 12:56:10|448.47|445.77|448.36|445.66|448.47|445.77|448.34|445.64|8
1737377780000|2025-01-20 12:56:20|448.32|445.62|448.48|445.78|448.48|445.78|448.28|445.58|13
1737377790000|2025-01-20 12:56:30|448.49|445.79|448.4|445.7|448.49|445.79|448.38|445.68|7
1737377800000|2025-01-20 12:56:40|448.46|445.76|448.6|445.9|448.61|445.91|448.43|445.73|12
1737377810000|2025-01-20 12:56:50|448.61|445.91|448.58|445.88|448.65|445.95|448.58|445.88|7
1737377820000|2025-01-20 12:57:00|448.59|445.89|448.67|445.97|448.69|445.99|448.59|445.89|8
1737377830000|2025-01-20 12:57:10|448.66|445.96|448.47|445.77|448.72|446.02|448.44|445.74|16
1737377840000|2025-01-20 12:57:20|448.48|445.78|448.44|445.74|448.51|445.81|448.44|445.74|7
1737377850000|2025-01-20 12:57:30|448.4|445.7|448.32|445.62|448.42|445.72|448.32|445.62|15
1737377860000|2025-01-20 12:57:40|448.31|445.61|448.07|445.37|448.31|445.61|448.05|445.35|11
1737377870000|2025-01-20 12:57:50|448.03|445.33|448.03|445.33|448.04|445.34|448.01|445.31|6
1737377880000|2025-01-20 12:58:00|448.04|445.34|447.89|445.19|448.04|445.34|447.88|445.18|10
1737377890000|2025-01-20 12:58:10|447.91|445.21|447.86|445.16|447.97|445.27|447.86|445.16|13
1737377900000|2025-01-20 12:58:20|447.79|445.09|447.68|444.98|447.79|445.09|447.64|444.94|10
1737377910000|2025-01-20 12:58:30|447.67|444.97|447.67|444.97|447.76|445.06|447.67|444.97|9
1737377920000|2025-01-20 12:58:40|447.66|444.96|447.87|445.17|447.89|445.19|447.63|444.93|14
1737377930000|2025-01-20 12:58:50|447.86|445.16|447.79|445.09|447.86|445.16|447.79|445.09|5
1737377940000|2025-01-20 12:59:00|447.78|445.08|447.33|444.63|447.79|445.09|447.28|444.58|21
1737377950000|2025-01-20 12:59:10|447.32|444.62|447.32|444.62|447.36|444.66|447.32|444.62|13
1737377960000|2025-01-20 12:59:20|447.31|444.61|447.21|444.51|447.32|444.62|447.21|444.51|12
1737377970000|2025-01-20 12:59:30|447.2|444.5|447.33|444.63|447.33|444.63|447.14|444.44|10
1737377980000|2025-01-20 12:59:40|447.31|444.61|447.55|444.85|447.6|444.9|447.31|444.61|14
1737377990000|2025-01-20 12:59:50|447.59|444.89|447.62|444.92|447.62|444.92|447.56|444.86|8
1737378000000|2025-01-20 13:00:00|447.68|444.98|447.45|444.75|447.89|445.19|447.45|444.75|20
1737378010000|2025-01-20 13:00:10|447.36|444.66|447.35|444.65|447.44|444.74|447.35|444.65|15
1737378020000|2025-01-20 13:00:20|447.34|444.64|447.26|444.56|447.34|444.64|447.26|444.56|7
1737378030000|2025-01-20 13:00:30|447.22|444.52|446.89|444.19|447.41|444.71|446.89|444.19|17
1737378040000|2025-01-20 13:00:40|446.88|444.18|446.66|443.96|447.06|444.36|446.66|443.96|19
1737378050000|2025-01-20 13:00:50|446.65|443.95|446.52|443.82|446.65|443.95|446.51|443.81|17
1737378060000|2025-01-20 13:01:00|446.51|443.81|446.76|444.06|446.88|444.18|446.43|443.73|19
1737378070000|2025-01-20 13:01:10|446.75|444.05|446.41|443.71|446.91|444.21|446.39|443.69|19
1737378080000|2025-01-20 13:01:20|446.4|443.7|446.73|444.03|446.75|444.05|446.33|443.63|15
1737378090000|2025-01-20 13:01:30|446.7|444|446.03|443.33|446.74|444.04|446.03|443.33|15
1737378100000|2025-01-20 13:01:40|446.08|443.38|446.16|443.46|446.16|443.46|446.07|443.37|7
1737378110000|2025-01-20 13:01:50|446.15|443.45|445.75|443.05|446.15|443.45|445.75|443.05|20
1737378120000|2025-01-20 13:02:00|445.7|443|445.75|443.05|445.76|443.06|445.64|442.94|9
1737378130000|2025-01-20 13:02:10|445.8|443.1|446.67|443.97|446.67|443.97|445.8|443.1|24
1737378140000|2025-01-20 13:02:20|446.77|444.07|446.91|444.21|446.91|444.21|446.72|444.02|16
1737378150000|2025-01-20 13:02:30|446.96|444.26|447.27|444.57|447.27|444.57|446.96|444.26|10
1737378160000|2025-01-20 13:02:40|447.26|444.56|447.48|444.78|447.49|444.79|447.26|444.56|14
1737378170000|2025-01-20 13:02:50|447.47|444.77|448.05|445.35|448.16|445.46|447.47|444.77|16
1737378180000|2025-01-20 13:03:00|447.99|445.29|447.76|445.06|448.07|445.37|447.76|445.06|15
1737378190000|2025-01-20 13:03:10|447.87|445.17|447.6|444.9|447.87|445.17|447.6|444.9|12
1737378200000|2025-01-20 13:03:20|447.57|444.87|447.81|445.11|447.83|445.13|447.55|444.85|18
1737378210000|2025-01-20 13:03:30|447.8|445.1|447.95|445.25|448|445.3|447.8|445.1|10
1737378220000|2025-01-20 13:03:40|448.02|445.32|448.21|445.51|448.27|445.57|448|445.3|14
1737378230000|2025-01-20 13:03:50|448.2|445.5|448.08|445.38|448.2|445.5|447.98|445.28|11
1737378240000|2025-01-20 13:04:00|448.12|445.42|448.12|445.42|448.4|445.7|448.12|445.42|17
1737378250000|2025-01-20 13:04:10|448.13|445.43|448.44|445.74|448.44|445.74|448.07|445.37|17
1737378260000|2025-01-20 13:04:20|448.46|445.76|448.5|445.8|448.63|445.93|448.46|445.76|7
1737378270000|2025-01-20 13:04:30|448.49|445.79|448.08|445.38|448.49|445.79|448.06|445.36|12
1737378280000|2025-01-20 13:04:40|448.09|445.39|448.17|445.47|448.24|445.54|448.09|445.39|10
1737378290000|2025-01-20 13:04:50|448.13|445.43|448.1|445.4|448.13|445.43|448.1|445.4|4
1737378300000|2025-01-20 13:05:00|448.06|445.36|447.1|444.4|448.06|445.36|447.1|444.4|16
1737378310000|2025-01-20 13:05:10|447.11|444.41|447.02|444.32|447.12|444.42|447.02|444.32|16
1737378320000|2025-01-20 13:05:20|447.03|444.33|447.29|444.59|447.35|444.65|447.03|444.33|12
1737378330000|2025-01-20 13:05:30|447.31|444.61|447.41|444.71|447.41|444.71|447.31|444.61|6
1737378340000|2025-01-20 13:05:40|447.47|444.77|447.55|444.85|447.55|444.85|447.47|444.77|3
1737378350000|2025-01-20 13:05:50|447.51|444.81|447.38|444.68|447.51|444.81|447.34|444.64|10
1737378360000|2025-01-20 13:06:00|447.55|444.85|447.59|444.89|447.59|444.89|447.48|444.78|9
1737378370000|2025-01-20 13:06:10|447.72|445.02|448.22|445.52|448.27|445.57|447.71|445.01|20
1737378380000|2025-01-20 13:06:20|448.27|445.57|448.29|445.59|448.3|445.6|448.23|445.53|6
1737378390000|2025-01-20 13:06:30|448.36|445.66|448.58|445.88|448.66|445.96|448.35|445.65|14
1737378400000|2025-01-20 13:06:40|448.59|445.89|448.46|445.76|448.59|445.89|448.37|445.67|13
1737378410000|2025-01-20 13:06:50|448.48|445.78|449.59|446.89|449.59|446.89|448.48|445.78|21
1737378420000|2025-01-20 13:07:00|449.6|446.9|449.08|446.38|449.63|446.93|449.08|446.38|22
1737378430000|2025-01-20 13:07:10|449.07|446.37|449.35|446.65|449.35|446.65|448.91|446.21|10
1737378440000|2025-01-20 13:07:20|449.36|446.66|449.42|446.72|449.43|446.73|449.36|446.66|9
1737378450000|2025-01-20 13:07:30|449.41|446.71|449.56|446.86|449.58|446.88|449.41|446.71|13
1737378460000|2025-01-20 13:07:40|449.53|446.83|449.14|446.44|449.53|446.83|449.14|446.44|10
1737378470000|2025-01-20 13:07:50|449.1|446.4|448.89|446.19|449.1|446.4|448.89|446.19|8
1737378480000|2025-01-20 13:08:00|448.88|446.18|448.77|446.07|448.88|446.18|448.68|445.98|9
1737378490000|2025-01-20 13:08:10|448.76|446.06|448.44|445.74|448.82|446.12|448.44|445.74|16
1737378500000|2025-01-20 13:08:20|448.43|445.73|448.65|445.95|448.7|446|448.43|445.73|12
1737378510000|2025-01-20 13:08:30|448.64|445.94|448.29|445.59|448.64|445.94|448.29|445.59|15
1737378520000|2025-01-20 13:08:40|448.3|445.6|448.08|445.38|448.3|445.6|448.07|445.37|12
1737378530000|2025-01-20 13:08:50|448.07|445.37|448.3|445.6|448.31|445.61|448.04|445.34|9
1737378540000|2025-01-20 13:09:00|448.31|445.61|448.32|445.62|448.39|445.69|448.08|445.38|15
1737378550000|2025-01-20 13:09:10|448.31|445.61|448.5|445.8|448.55|445.85|448.3|445.6|13
1737378560000|2025-01-20 13:09:20|448.49|445.79|447.99|445.29|448.49|445.79|447.97|445.27|16
1737378570000|2025-01-20 13:09:30|447.98|445.28|448.23|445.53|448.23|445.53|447.98|445.28|11
1737378580000|2025-01-20 13:09:40|448.24|445.54|447.46|444.76|448.24|445.54|447.46|444.76|23
1737378590000|2025-01-20 13:09:50|447.45|444.75|447.34|444.64|447.64|444.94|447.32|444.62|16
1737378600000|2025-01-20 13:10:00|447.39|444.69|447.59|444.89|447.84|445.14|447.38|444.68|16
1737378610000|2025-01-20 13:10:10|447.53|444.83|447.28|444.58|447.53|444.83|447.26|444.56|19
1737378620000|2025-01-20 13:10:20|447.3|444.6|447.34|444.64|447.46|444.76|447.3|444.6|10
1737378630000|2025-01-20 13:10:30|447.33|444.63|447.31|444.61|447.33|444.63|447.22|444.52|13
1737378640000|2025-01-20 13:10:40|447.3|444.6|447.42|444.72|447.5|444.8|447.2|444.5|14
1737378650000|2025-01-20 13:10:50|447.36|444.66|447.27|444.57|447.36|444.66|447.27|444.57|9
1737378660000|2025-01-20 13:11:00|447.23|444.53|446.85|444.15|447.23|444.53|446.84|444.14|15
1737378670000|2025-01-20 13:11:10|446.86|444.16|447.31|444.61|447.31|444.61|446.86|444.16|13
1737378680000|2025-01-20 13:11:20|447.32|444.62|447.55|444.85|447.55|444.85|447.28|444.58|13
1737378690000|2025-01-20 13:11:30|447.5|444.8|447.51|444.81|447.55|444.85|447.5|444.8|8
1737378700000|2025-01-20 13:11:40|447.53|444.83|447.77|445.07|447.77|445.07|447.53|444.83|8
1737378710000|2025-01-20 13:11:50|447.78|445.08|448.23|445.53|448.23|445.53|447.78|445.08|15
1737378720000|2025-01-20 13:12:00|448.22|445.52|447.94|445.24|448.22|445.52|447.93|445.23|17
1737378730000|2025-01-20 13:12:10|447.93|445.23|447.63|444.93|448.06|445.36|447.63|444.93|18
1737378740000|2025-01-20 13:12:20|447.64|444.94|447.6|444.9|447.64|444.94|447.59|444.89|8
1737378750000|2025-01-20 13:12:30|447.59|444.89|447.12|444.42|447.59|444.89|447.12|444.42|14
1737378760000|2025-01-20 13:12:40|447.11|444.41|447.08|444.38|447.11|444.41|447.02|444.32|8
1737378770000|2025-01-20 13:12:50|447.07|444.37|446.91|444.21|447.08|444.38|446.84|444.14|14
1737378780000|2025-01-20 13:13:00|446.9|444.2|446.79|444.09|446.92|444.22|446.79|444.09|11
1737378790000|2025-01-20 13:13:10|446.78|444.08|446.96|444.26|447.09|444.39|446.78|444.08|8
1737378800000|2025-01-20 13:13:20|446.95|444.25|446.47|443.77|446.97|444.27|446.47|443.77|16
1737378810000|2025-01-20 13:13:30|446.51|443.81|446.64|443.94|446.67|443.97|446.5|443.8|12
1737378820000|2025-01-20 13:13:40|446.63|443.93|447.46|444.76|447.51|444.81|446.62|443.92|27
1737378830000|2025-01-20 13:13:50|447.45|444.75|447.6|444.9|447.61|444.91|447.45|444.75|8
1737378840000|2025-01-20 13:14:00|447.61|444.91|448.25|445.55|448.25|445.55|447.61|444.91|20
1737378850000|2025-01-20 13:14:10|448.32|445.62|448.42|445.72|448.5|445.8|448.32|445.62|9
1737378860000|2025-01-20 13:14:20|448.43|445.73|449|446.3|449|446.3|448.43|445.73|17
1737378870000|2025-01-20 13:14:30|449.01|446.31|448.93|446.23|449.01|446.31|448.75|446.05|15
1737378880000|2025-01-20 13:14:40|448.94|446.24|448.98|446.28|449|446.3|448.92|446.22|8
1737378890000|2025-01-20 13:14:50|448.97|446.27|449.12|446.42|449.12|446.42|448.97|446.27|18
1737378900000|2025-01-20 13:15:00|449.18|446.48|449.33|446.63|449.34|446.64|449.09|446.39|21
1737378910000|2025-01-20 13:15:10|449.34|446.64|449.33|446.63|449.35|446.65|449.28|446.58|13
1737378920000|2025-01-20 13:15:20|449.34|446.64|449.47|446.77|449.6|446.9|449.34|446.64|20
1737378930000|2025-01-20 13:15:30|449.56|446.86|449.16|446.46|449.61|446.91|449.16|446.46|13
1737378940000|2025-01-20 13:15:40|449.13|446.43|449.4|446.7|449.4|446.7|449.03|446.33|16
1737378950000|2025-01-20 13:15:50|449.41|446.71|450.36|447.66|450.36|447.66|449.41|446.71|26
1737378960000|2025-01-20 13:16:00|450.37|447.67|450.33|447.63|450.37|447.67|449.99|447.29|19
1737378970000|2025-01-20 13:16:10|450.34|447.64|450.25|447.55|450.34|447.64|450.02|447.32|15
1737378980000|2025-01-20 13:16:20|450.26|447.56|450.52|447.82|450.66|447.96|450.25|447.55|18
1737378990000|2025-01-20 13:16:30|450.54|447.84|450.24|447.54|450.68|447.98|450.24|447.54|11
1737379000000|2025-01-20 13:16:40|450.3|447.6|450.5|447.8|450.5|447.8|450.3|447.6|12
1737379010000|2025-01-20 13:16:50|450.51|447.81|450.52|447.82|450.71|448.01|450.48|447.78|18
1737379020000|2025-01-20 13:17:00|450.48|447.78|450.52|447.82|450.55|447.85|450.18|447.48|16
1737379030000|2025-01-20 13:17:10|450.88|448.18|450.69|447.99|450.88|448.18|450.59|447.89|10
1737379040000|2025-01-20 13:17:20|450.7|448|450.64|447.94|450.8|448.1|450.64|447.94|12
1737379050000|2025-01-20 13:17:30|450.65|447.95|450.74|448.04|450.74|448.04|450.63|447.93|7
1737379060000|2025-01-20 13:17:40|450.73|448.03|450.56|447.86|450.95|448.25|450.56|447.86|14
1737379070000|2025-01-20 13:17:50|450.55|447.85|450.39|447.69|450.55|447.85|450.39|447.69|7
1737379080000|2025-01-20 13:18:00|450.38|447.68|449.92|447.22|450.38|447.68|449.81|447.11|13
1737379090000|2025-01-20 13:18:10|449.91|447.21|449.91|447.21|449.91|447.21|449.91|447.21|1
1737379100000|2025-01-20 13:18:20|449.96|447.26|449.34|446.64|449.96|447.26|449.34|446.64|22
1737379110000|2025-01-20 13:18:30|449.37|446.67|449.4|446.7|449.45|446.75|449.35|446.65|13
1737379120000|2025-01-20 13:18:40|449.35|446.65|449.28|446.58|449.37|446.67|449.22|446.52|6
1737379130000|2025-01-20 13:18:50|449.31|446.61|449.44|446.74|449.44|446.74|449.25|446.55|11
1737379140000|2025-01-20 13:19:00|449.42|446.72|449.93|447.23|449.93|447.23|449.41|446.71|17
1737379150000|2025-01-20 13:19:10|450.08|447.38|450.26|447.56|450.26|447.56|450.08|447.38|13
1737379160000|2025-01-20 13:19:20|450.27|447.57|450.27|447.57|450.34|447.64|450.26|447.56|11
1737379170000|2025-01-20 13:19:30|450.31|447.61|449.7|447|450.58|447.88|449.69|446.99|19
1737379180000|2025-01-20 13:19:40|449.71|447.01|449.95|447.25|449.95|447.25|449.71|447.01|6
1737379190000|2025-01-20 13:19:50|449.94|447.24|449.79|447.09|449.95|447.25|449.66|446.96|12
1737379200000|2025-01-20 13:20:00|449.76|447.06|449.69|446.99|449.76|447.06|449.68|446.98|8
1737379210000|2025-01-20 13:20:10|449.68|446.98|449.68|446.98|449.69|446.99|449.52|446.82|14
1737379220000|2025-01-20 13:20:20|449.73|447.03|449.4|446.7|449.97|447.27|449.35|446.65|14
1737379230000|2025-01-20 13:20:30|449.51|446.81|449.72|447.02|449.74|447.04|449.46|446.76|12
1737379240000|2025-01-20 13:20:40|449.71|447.01|449.31|446.61|449.72|447.02|449.31|446.61|17
1737379250000|2025-01-20 13:20:50|449.27|446.57|449.1|446.4|449.27|446.57|449.07|446.37|11
1737379260000|2025-01-20 13:21:00|449.23|446.53|449.48|446.78|449.65|446.95|449.23|446.53|14
1737379270000|2025-01-20 13:21:10|449.47|446.77|449.5|446.8|449.57|446.87|449.47|446.77|11
1737379280000|2025-01-20 13:21:20|449.49|446.79|449.73|447.03|449.73|447.03|449.49|446.79|8
1737379290000|2025-01-20 13:21:30|449.94|447.24|449.72|447.02|449.94|447.24|449.68|446.98|13
1737379300000|2025-01-20 13:21:40|449.71|447.01|449.53|446.83|449.71|447.01|449.4|446.7|16
1737379310000|2025-01-20 13:21:50|449.51|446.81|449.41|446.71|449.51|446.81|449.41|446.71|10
1737379320000|2025-01-20 13:22:00|449.38|446.68|449.06|446.36|449.38|446.68|449.05|446.35|15
1737379330000|2025-01-20 13:22:10|449.05|446.35|449.23|446.53|449.23|446.53|449.02|446.32|12
1737379340000|2025-01-20 13:22:20|449.18|446.48|449.62|446.92|449.62|446.92|449.18|446.48|16
1737379350000|2025-01-20 13:22:30|449.73|447.03|449.66|446.96|449.73|447.03|449.66|446.96|9
1737379360000|2025-01-20 13:22:40|449.65|446.95|449.76|447.06|449.76|447.06|449.61|446.91|9
1737379370000|2025-01-20 13:22:50|449.75|447.05|449.78|447.08|449.81|447.11|449.75|447.05|5
1737379380000|2025-01-20 13:23:00|450.04|447.34|450.07|447.37|450.36|447.66|450.04|447.34|19
1737379390000|2025-01-20 13:23:10|450.08|447.38|449.83|447.13|450.16|447.46|449.83|447.13|19
1737379400000|2025-01-20 13:23:20|449.82|447.12|450.02|447.32|450.11|447.41|449.62|446.92|21
1737379410000|2025-01-20 13:23:30|450.01|447.31|449.78|447.08|450.01|447.31|449.78|447.08|8
1737379420000|2025-01-20 13:23:40|449.88|447.18|449.88|447.18|449.99|447.29|449.88|447.18|9
1737379430000|2025-01-20 13:23:50|449.94|447.24|450.09|447.39|450.1|447.4|449.93|447.23|10
1737379440000|2025-01-20 13:24:00|450.08|447.38|449.65|446.95|450.08|447.38|449.65|446.95|17
1737379450000|2025-01-20 13:24:10|449.69|446.99|449.61|446.91|449.74|447.04|449.54|446.84|13
1737379460000|2025-01-20 13:24:20|449.62|446.92|450.07|447.37|450.07|447.37|449.62|446.92|21
1737379470000|2025-01-20 13:24:30|450.08|447.38|450.16|447.46|450.27|447.57|450.08|447.38|9
1737379480000|2025-01-20 13:24:40|450.14|447.44|450.3|447.6|450.3|447.6|450.14|447.44|5
1737379490000|2025-01-20 13:24:50|450.35|447.65|450.13|447.43|450.36|447.66|450.08|447.38|16
1737379500000|2025-01-20 13:25:00|450.18|447.48|450.58|447.88|450.63|447.93|450.16|447.46|19
1737379510000|2025-01-20 13:25:10|450.57|447.87|450.37|447.67|450.62|447.92|450.23|447.53|12
1737379520000|2025-01-20 13:25:20|450.33|447.63|450.84|448.14|450.86|448.16|450.33|447.63|21
1737379530000|2025-01-20 13:25:30|450.82|448.12|450.75|448.05|450.83|448.13|450.7|448|12
1737379540000|2025-01-20 13:25:40|450.8|448.1|450.88|448.18|450.88|448.18|450.8|448.1|10
1737379550000|2025-01-20 13:25:50|450.89|448.19|450.74|448.04|450.89|448.19|450.73|448.03|11
1737379560000|2025-01-20 13:26:00|450.75|448.05|450.64|447.94|450.81|448.11|450.6|447.9|17
1737379570000|2025-01-20 13:26:10|450.66|447.96|450.6|447.9|450.73|448.03|450.6|447.9|9
1737379580000|2025-01-20 13:26:20|450.53|447.83|450.11|447.41|450.53|447.83|450.06|447.36|12
1737379590000|2025-01-20 13:26:30|450.1|447.4|450.26|447.56|450.31|447.61|450.1|447.4|10
1737379600000|2025-01-20 13:26:40|450.24|447.54|449.97|447.27|450.24|447.54|449.97|447.27|9
1737379610000|2025-01-20 13:26:50|449.96|447.26|449.77|447.07|449.96|447.26|449.68|446.98|14
1737379620000|2025-01-20 13:27:00|449.76|447.06|449.79|447.09|449.92|447.22|449.76|447.06|9
1737379630000|2025-01-20 13:27:10|449.71|447.01|449.61|446.91|449.71|447.01|449.61|446.91|7
1737379640000|2025-01-20 13:27:20|449.66|446.96|450.05|447.35|450.06|447.36|449.63|446.93|12
1737379650000|2025-01-20 13:27:30|450.03|447.33|450.12|447.42|450.23|447.53|450.01|447.31|18
1737379660000|2025-01-20 13:27:40|450.15|447.45|450.08|447.38|450.42|447.72|450.08|447.38|15
1737379670000|2025-01-20 13:27:50|450.04|447.34|450.17|447.47|450.17|447.47|450.04|447.34|7
1737379680000|2025-01-20 13:28:00|450.18|447.48|449.84|447.14|450.18|447.48|449.84|447.14|13
1737379690000|2025-01-20 13:28:10|449.79|447.09|449.89|447.19|449.89|447.19|449.79|447.09|5
1737379700000|2025-01-20 13:28:20|449.97|447.27|450.31|447.61|450.34|447.64|449.97|447.27|10
1737379710000|2025-01-20 13:28:30|450.35|447.65|450.44|447.74|450.44|447.74|450.25|447.55|8
1737379720000|2025-01-20 13:28:40|450.48|447.78|450.45|447.75|450.59|447.89|450.44|447.74|12
1737379730000|2025-01-20 13:28:50|450.51|447.81|450.5|447.8|450.51|447.81|450.5|447.8|4
1737379740000|2025-01-20 13:29:00|450.46|447.76|449.72|447.02|450.46|447.76|449.72|447.02|13
1737379750000|2025-01-20 13:29:10|449.71|447.01|449.86|447.16|449.87|447.17|449.71|447.01|9
1737379760000|2025-01-20 13:29:20|449.85|447.15|449.81|447.11|449.92|447.22|449.79|447.09|11
1737379770000|2025-01-20 13:29:30|449.8|447.1|449.56|446.86|449.81|447.11|449.46|446.76|16
1737379780000|2025-01-20 13:29:40|449.57|446.87|449.35|446.65|449.57|446.87|449.35|446.65|13
1737379790000|2025-01-20 13:29:50|449.39|446.69|449.4|446.7|449.41|446.71|449.37|446.67|7
1737379800000|2025-01-20 13:30:00|449.39|446.69|449.06|446.36|449.4|446.7|448.64|445.94|26
1737379810000|2025-01-20 13:30:10|449.07|446.37|449.05|446.35|449.08|446.38|448.82|446.12|19
1737379820000|2025-01-20 13:30:20|449.06|446.36|448.62|445.92|449.15|446.45|448.57|445.87|19
1737379830000|2025-01-20 13:30:30|448.69|445.99|448.46|445.76|448.87|446.17|448.46|445.76|17
1737379840000|2025-01-20 13:30:40|448.47|445.77|449.21|446.51|449.35|446.65|448.47|445.77|17
1737379850000|2025-01-20 13:30:50|449.2|446.5|448.93|446.23|449.2|446.5|448.81|446.11|13
1737379860000|2025-01-20 13:31:00|448.84|446.14|449.36|446.66|449.36|446.66|448.71|446.01|13
1737379870000|2025-01-20 13:31:10|449.42|446.72|449.48|446.78|449.51|446.81|449.29|446.59|14
1737379880000|2025-01-20 13:31:20|449.49|446.79|449.82|447.12|449.82|447.12|449.48|446.78|16
1737379890000|2025-01-20 13:31:30|449.73|447.03|449.96|447.26|449.97|447.27|449.65|446.95|14
1737379900000|2025-01-20 13:31:40|449.97|447.27|449.75|447.05|450.14|447.44|449.75|447.05|16
1737379910000|2025-01-20 13:31:50|449.82|447.12|450.52|447.82|450.52|447.82|449.82|447.12|10
1737379920000|2025-01-20 13:32:00|450.55|447.85|450.92|448.22|450.98|448.28|450.55|447.85|16
1737379930000|2025-01-20 13:32:10|450.98|448.28|450.76|448.06|450.99|448.29|450.69|447.99|20
1737379940000|2025-01-20 13:32:20|450.81|448.11|450.91|448.21|450.99|448.29|450.8|448.1|16
1737379950000|2025-01-20 13:32:30|450.92|448.22|450.68|447.98|450.92|448.22|450.68|447.98|14
1737379960000|2025-01-20 13:32:40|450.6|447.9|450.15|447.45|450.65|447.95|450.15|447.45|11
1737379970000|2025-01-20 13:32:50|450.08|447.38|449.54|446.84|450.08|447.38|449.54|446.84|19
1737379980000|2025-01-20 13:33:00|449.49|446.79|449.85|447.15|449.85|447.15|449.49|446.79|18
1737379990000|2025-01-20 13:33:10|449.86|447.16|450.54|447.84|450.65|447.95|449.86|447.16|18
1737380000000|2025-01-20 13:33:20|450.5|447.8|450.55|447.85|450.55|447.85|450.11|447.41|15
1737380010000|2025-01-20 13:33:30|450.54|447.84|450.54|447.84|450.69|447.99|450.51|447.81|17
1737380020000|2025-01-20 13:33:40|450.5|447.8|450.07|447.37|450.55|447.85|449.96|447.26|20
1737380030000|2025-01-20 13:33:50|450.08|447.38|450.68|447.98|450.68|447.98|450.07|447.37|18
1737380040000|2025-01-20 13:34:00|450.64|447.94|450.58|447.88|450.64|447.94|450.5|447.8|13
1737380050000|2025-01-20 13:34:10|450.62|447.92|450.77|448.07|450.83|448.13|450.62|447.92|9
1737380060000|2025-01-20 13:34:20|450.88|448.18|451.29|448.59|451.38|448.68|450.88|448.18|15
1737380070000|2025-01-20 13:34:30|451.23|448.53|450.79|448.09|451.23|448.53|450.72|448.02|18
1737380080000|2025-01-20 13:34:40|450.8|448.1|451.13|448.43|451.38|448.68|450.79|448.09|21
1737380090000|2025-01-20 13:34:50|451.02|448.32|451.23|448.53|451.27|448.57|451.02|448.32|12
1737380100000|2025-01-20 13:35:00|451.22|448.52|451.32|448.62|451.33|448.63|451.03|448.33|15
1737380110000|2025-01-20 13:35:10|451.27|448.57|450.99|448.29|451.27|448.57|450.92|448.22|15
1737380120000|2025-01-20 13:35:20|451|448.3|451.11|448.41|451.2|448.5|451|448.3|14
1737380130000|2025-01-20 13:35:30|451.28|448.58|451.68|448.98|451.68|448.98|451.28|448.58|16
1737380140000|2025-01-20 13:35:40|451.64|448.94|451.66|448.96|451.7|449|451.64|448.94|5
1737380150000|2025-01-20 13:35:50|451.65|448.95|451.89|449.19|451.93|449.23|451.65|448.95|10
1737380160000|2025-01-20 13:36:00|451.98|449.28|451.82|449.12|451.98|449.28|451.71|449.01|19
1737380170000|2025-01-20 13:36:10|451.81|449.11|451.89|449.19|451.94|449.24|451.76|449.06|16
1737380180000|2025-01-20 13:36:20|452.07|449.37|451.97|449.27|452.12|449.42|451.97|449.27|17
1737380190000|2025-01-20 13:36:30|451.98|449.28|452.02|449.32|452.06|449.36|451.98|449.28|7
1737380200000|2025-01-20 13:36:40|452.04|449.34|451.35|448.65|452.09|449.39|451.35|448.65|19
1737380210000|2025-01-20 13:36:50|451.34|448.64|450.78|448.08|451.38|448.68|450.78|448.08|18
1737380220000|2025-01-20 13:37:00|450.74|448.04|450.53|447.83|450.74|448.04|450.27|447.57|22
1737380230000|2025-01-20 13:37:10|450.49|447.79|450.28|447.58|450.5|447.8|450.28|447.58|12
1737380240000|2025-01-20 13:37:20|450.29|447.59|450.12|447.42|450.29|447.59|450.12|447.42|10
1737380250000|2025-01-20 13:37:30|450.11|447.41|450.03|447.33|450.15|447.45|449.9|447.2|24
1737380260000|2025-01-20 13:37:40|450.04|447.34|450.27|447.57|450.67|447.97|450.04|447.34|17
1737380270000|2025-01-20 13:37:50|450.21|447.51|450.5|447.8|450.55|447.85|450.13|447.43|16
1737380280000|2025-01-20 13:38:00|450.49|447.79|450|447.3|450.5|447.8|450|447.3|13
1737380290000|2025-01-20 13:38:10|450.04|447.34|450.11|447.41|450.28|447.58|449.99|447.29|13
1737380300000|2025-01-20 13:38:20|450.12|447.42|449.71|447.01|450.12|447.42|449.71|447.01|17
1737380310000|2025-01-20 13:38:30|449.66|446.96|449.89|447.19|449.89|447.19|449.55|446.85|11
1737380320000|2025-01-20 13:38:40|449.94|447.24|449.95|447.25|450.11|447.41|449.91|447.21|11
1737380330000|2025-01-20 13:38:50|449.91|447.21|449.67|446.97|449.91|447.21|449.67|446.97|13
1737380340000|2025-01-20 13:39:00|449.68|446.98|449.85|447.15|449.85|447.15|449.52|446.82|18
1737380350000|2025-01-20 13:39:10|449.9|447.2|449.25|446.55|449.9|447.2|449.25|446.55|13
1737380360000|2025-01-20 13:39:20|449.31|446.61|449.75|447.05|449.97|447.27|449.31|446.61|10
1737380370000|2025-01-20 13:39:30|449.74|447.04|449.46|446.76|449.74|447.04|449.44|446.74|14
1737380380000|2025-01-20 13:39:40|449.51|446.81|449.58|446.88|449.64|446.94|449.48|446.78|9
1737380390000|2025-01-20 13:39:50|449.57|446.87|449.28|446.58|449.57|446.87|449.28|446.58|9
1737380400000|2025-01-20 13:40:00|449.27|446.57|448.27|445.57|449.27|446.57|448.11|445.41|24
1737380410000|2025-01-20 13:40:10|448.28|445.58|448.24|445.54|448.29|445.59|448.24|445.54|9
1737380420000|2025-01-20 13:40:20|448.26|445.56|448.07|445.37|448.26|445.56|448.07|445.37|12
1737380430000|2025-01-20 13:40:30|448.03|445.33|447.95|445.25|448.08|445.38|447.9|445.2|15
1737380440000|2025-01-20 13:40:40|447.84|445.14|448.54|445.84|448.59|445.89|447.84|445.14|23
1737380450000|2025-01-20 13:40:50|448.45|445.75|447.94|445.24|448.45|445.75|447.94|445.24|11
1737380460000|2025-01-20 13:41:00|447.98|445.28|448.02|445.32|448.11|445.41|447.98|445.28|16
1737380470000|2025-01-20 13:41:10|447.97|445.27|447.89|445.19|447.97|445.27|447.72|445.02|16
1737380480000|2025-01-20 13:41:20|447.9|445.2|448|445.3|448.17|445.47|447.9|445.2|17
1737380490000|2025-01-20 13:41:30|448.07|445.37|448.67|445.97|448.84|446.14|448.07|445.37|22
1737380500000|2025-01-20 13:41:40|448.7|446|448.75|446.05|448.77|446.07|448.7|446|7
1737380510000|2025-01-20 13:41:50|448.74|446.04|448.82|446.12|448.82|446.12|448.7|446|9
1737380520000|2025-01-20 13:42:00|448.93|446.23|449.43|446.73|449.43|446.73|448.93|446.23|11
1737380530000|2025-01-20 13:42:10|449.58|446.88|449.56|446.86|449.61|446.91|449.47|446.77|10
1737380540000|2025-01-20 13:42:20|449.62|446.92|449.77|447.07|449.79|447.09|449.62|446.92|6
1737380550000|2025-01-20 13:42:30|449.73|447.03|449.6|446.9|449.73|447.03|449.48|446.78|10
1737380560000|2025-01-20 13:42:40|449.64|446.94|449.59|446.89|449.65|446.95|449.58|446.88|7
1737380570000|2025-01-20 13:42:50|449.58|446.88|449.4|446.7|449.58|446.88|449.35|446.65|9
1737380580000|2025-01-20 13:43:00|449.41|446.71|449.63|446.93|449.63|446.93|449.41|446.71|12
1737380590000|2025-01-20 13:43:10|449.61|446.91|449.28|446.58|449.62|446.92|449.24|446.54|11
1737380600000|2025-01-20 13:43:20|449.35|446.65|449.25|446.55|449.35|446.65|449.25|446.55|4
1737380610000|2025-01-20 13:43:30|449.26|446.56|449.16|446.46|449.34|446.64|449.16|446.46|11
1737380620000|2025-01-20 13:43:40|449.18|446.48|449.15|446.45|449.27|446.57|449.15|446.45|10
1737380630000|2025-01-20 13:43:50|448.98|446.28|448.99|446.29|448.99|446.29|448.94|446.24|4
1737380640000|2025-01-20 13:44:00|449.1|446.4|449.39|446.69|449.4|446.7|449.1|446.4|15
1737380650000|2025-01-20 13:44:10|449.4|446.7|449.18|446.48|449.49|446.79|449.16|446.46|14
1737380660000|2025-01-20 13:44:20|449.17|446.47|449.14|446.44|449.17|446.47|449.08|446.38|8
1737380670000|2025-01-20 13:44:30|449.15|446.45|449.15|446.45|449.18|446.48|449.1|446.4|7
1737380680000|2025-01-20 13:44:40|449.18|446.48|448.49|445.79|449.18|446.48|448.49|445.79|14
1737380690000|2025-01-20 13:44:50|448.5|445.8|448.55|445.85|448.55|445.85|448.49|445.79|8
1737380700000|2025-01-20 13:45:00|448.51|445.81|448.04|445.34|448.51|445.81|448|445.3|17
1737380710000|2025-01-20 13:45:10|448.03|445.33|448.08|445.38|448.17|445.47|447.97|445.27|14
1737380720000|2025-01-20 13:45:20|448.09|445.39|448.07|445.37|448.21|445.51|448.02|445.32|9
1737380730000|2025-01-20 13:45:30|448.09|445.39|448.03|445.33|448.16|445.46|448.03|445.33|7
1737380740000|2025-01-20 13:45:40|447.95|445.25|447.99|445.29|448.06|445.36|447.85|445.15|14
1737380750000|2025-01-20 13:45:50|448|445.3|448.59|445.89|448.61|445.91|447.99|445.29|17
1737380760000|2025-01-20 13:46:00|448.64|445.94|449.17|446.47|449.21|446.51|448.64|445.94|18
1737380770000|2025-01-20 13:46:10|449.21|446.51|449.54|446.84|449.54|446.84|449.19|446.49|9
1737380780000|2025-01-20 13:46:20|449.53|446.83|449.76|447.06|449.77|447.07|449.53|446.83|10
1737380790000|2025-01-20 13:46:30|449.77|447.07|449.67|446.97|449.78|447.08|449.67|446.97|11
1737380800000|2025-01-20 13:46:40|449.71|447.01|449.9|447.2|449.98|447.28|449.71|447.01|13
1737380810000|2025-01-20 13:46:50|449.91|447.21|450.02|447.32|450.04|447.34|449.91|447.21|8
1737380820000|2025-01-20 13:47:00|450.01|447.31|450.13|447.43|450.13|447.43|449.8|447.1|18
1737380830000|2025-01-20 13:47:10|450.19|447.49|450.22|447.52|450.25|447.55|450.19|447.49|10
1737380840000|2025-01-20 13:47:20|450.23|447.53|450.15|447.45|450.24|447.54|450.14|447.44|6
1737380850000|2025-01-20 13:47:30|450.16|447.46|449.97|447.27|450.16|447.46|449.97|447.27|10
1737380860000|2025-01-20 13:47:40|450.01|447.31|449.78|447.08|450.01|447.31|449.78|447.08|8
1737380870000|2025-01-20 13:47:50|449.82|447.12|450|447.3|450.01|447.31|449.82|447.12|8
1737380880000|2025-01-20 13:48:00|450.04|447.34|450.32|447.62|450.34|447.64|450.04|447.34|13
1737380890000|2025-01-20 13:48:10|450.31|447.61|449.97|447.27|450.32|447.62|449.96|447.26|12
1737380900000|2025-01-20 13:48:20|450.02|447.32|449.94|447.24|450.02|447.32|449.88|447.18|12
1737380910000|2025-01-20 13:48:30|449.88|447.18|449.78|447.08|449.88|447.18|449.71|447.01|11
1737380920000|2025-01-20 13:48:40|449.81|447.11|450.02|447.32|450.05|447.35|449.81|447.11|13
1737380930000|2025-01-20 13:48:50|450.09|447.39|449.8|447.1|450.1|447.4|449.79|447.09|16
1737380940000|2025-01-20 13:49:00|449.84|447.14|449.76|447.06|449.89|447.19|449.69|446.99|10
1737380950000|2025-01-20 13:49:10|449.83|447.13|449.9|447.2|449.9|447.2|449.79|447.09|7
1737380960000|2025-01-20 13:49:20|449.91|447.21|450.22|447.52|450.22|447.52|449.91|447.21|15
1737380970000|2025-01-20 13:49:30|450.23|447.53|450.05|447.35|450.33|447.63|450.05|447.35|12
1737380980000|2025-01-20 13:49:40|450.06|447.36|450.26|447.56|450.27|447.57|450.06|447.36|9
1737380990000|2025-01-20 13:49:50|450.27|447.57|450.22|447.52|450.27|447.57|450.22|447.52|5
1737381000000|2025-01-20 13:50:00|450.29|447.59|450.29|447.59|450.32|447.62|450.25|447.55|9
1737381010000|2025-01-20 13:50:10|450.3|447.6|450.24|447.54|450.35|447.65|450.23|447.53|12
1737381020000|2025-01-20 13:50:20|450.23|447.53|450.29|447.59|450.29|447.59|450.21|447.51|7
1737381030000|2025-01-20 13:50:30|450.28|447.58|450.25|447.55|450.3|447.6|450.25|447.55|7
1737381040000|2025-01-20 13:50:40|450.24|447.54|450.09|447.39|450.24|447.54|450.09|447.39|9
1737381050000|2025-01-20 13:50:50|450.14|447.44|450.2|447.5|450.2|447.5|450.14|447.44|4
1737381060000|2025-01-20 13:51:00|450.27|447.57|450.12|447.42|450.43|447.73|450.11|447.41|17
1737381070000|2025-01-20 13:51:10|450.11|447.41|450.23|447.53|450.25|447.55|450.11|447.41|12
1737381080000|2025-01-20 13:51:20|450.22|447.52|450.01|447.31|450.23|447.53|449.98|447.28|16
1737381090000|2025-01-20 13:51:30|450|447.3|450.1|447.4|450.19|447.49|449.99|447.29|12
1737381100000|2025-01-20 13:51:40|450.15|447.45|450.04|447.34|450.31|447.61|450.04|447.34|13
1737381110000|2025-01-20 13:51:50|450.05|447.35|450.16|447.46|450.18|447.48|449.99|447.29|8
1737381120000|2025-01-20 13:52:00|450.14|447.44|449.58|446.88|450.15|447.45|449.57|446.87|13
1737381130000|2025-01-20 13:52:10|449.57|446.87|449.37|446.67|449.57|446.87|449.36|446.66|12
1737381140000|2025-01-20 13:52:20|449.33|446.63|449.3|446.6|449.33|446.63|449.2|446.5|12
1737381150000|2025-01-20 13:52:30|449.33|446.63|449.43|446.73|449.55|446.85|449.33|446.63|14
1737381160000|2025-01-20 13:52:40|449.42|446.72|449.28|446.58|449.42|446.72|449.25|446.55|9
1737381170000|2025-01-20 13:52:50|449.39|446.69|449.5|446.8|449.55|446.85|449.39|446.69|11
1737381180000|2025-01-20 13:53:00|449.49|446.79|449.92|447.22|449.93|447.23|449.49|446.79|11
1737381190000|2025-01-20 13:53:10|449.91|447.21|449.78|447.08|449.93|447.23|449.78|447.08|11
1737381200000|2025-01-20 13:53:20|449.75|447.05|450.12|447.42|450.12|447.42|449.72|447.02|9
1737381210000|2025-01-20 13:53:30|450.16|447.46|450.18|447.48|450.33|447.63|450.16|447.46|10
1737381220000|2025-01-20 13:53:40|450.2|447.5|450.51|447.81|450.51|447.81|450.2|447.5|9
1737381230000|2025-01-20 13:53:50|450.52|447.82|450.58|447.88|450.58|447.88|450.52|447.82|11
1737381240000|2025-01-20 13:54:00|450.62|447.92|450.68|447.98|450.69|447.99|450.6|447.9|11
1737381250000|2025-01-20 13:54:10|450.66|447.96|450.8|448.1|450.8|448.1|450.62|447.92|10
1737381260000|2025-01-20 13:54:20|450.77|448.07|450.79|448.09|450.79|448.09|450.76|448.06|11
1737381270000|2025-01-20 13:54:30|450.8|448.1|450.93|448.23|450.93|448.23|450.8|448.1|10
1737381280000|2025-01-20 13:54:40|450.92|448.22|451.07|448.37|451.07|448.37|450.92|448.22|12
1737381290000|2025-01-20 13:54:50|451.08|448.38|451.24|448.54|451.29|448.59|450.92|448.22|14
1737381300000|2025-01-20 13:55:00|451.2|448.5|451.9|449.2|451.9|449.2|450.96|448.26|19
1737381310000|2025-01-20 13:55:10|451.91|449.21|451.42|448.72|452.4|449.7|451.42|448.72|20
1737381320000|2025-01-20 13:55:20|451.49|448.79|451.68|448.98|451.72|449.02|451.49|448.79|9
1737381330000|2025-01-20 13:55:30|451.74|449.04|451.49|448.79|451.74|449.04|451.49|448.79|9
1737381340000|2025-01-20 13:55:40|451.48|448.78|451.02|448.32|451.48|448.78|451.02|448.32|14
1737381350000|2025-01-20 13:55:50|451.01|448.31|450.74|448.04|451.01|448.31|450.74|448.04|5
1737381360000|2025-01-20 13:56:00|450.68|447.98|450.65|447.95|450.68|447.98|450.57|447.87|14
1737381370000|2025-01-20 13:56:10|450.69|447.99|451.04|448.34|451.13|448.43|450.69|447.99|12
1737381380000|2025-01-20 13:56:20|451.14|448.44|450.96|448.26|451.14|448.44|450.96|448.26|8
1737381390000|2025-01-20 13:56:30|450.92|448.22|450.82|448.12|450.92|448.22|450.82|448.12|4
1737381400000|2025-01-20 13:56:40|450.83|448.13|451.19|448.49|451.19|448.49|450.83|448.13|13
1737381410000|2025-01-20 13:56:50|451.15|448.45|451.15|448.45|451.15|448.45|451.15|448.45|1
1737381420000|2025-01-20 13:57:00|451.08|448.38|450.99|448.29|451.11|448.41|450.95|448.25|16
1737381430000|2025-01-20 13:57:10|450.98|448.28|450.82|448.12|450.98|448.28|450.79|448.09|12
1737381440000|2025-01-20 13:57:20|450.79|448.09|450.7|448|450.84|448.14|450.7|448|13
1737381450000|2025-01-20 13:57:30|450.74|448.04|451.1|448.4|451.11|448.41|450.74|448.04|8
1737381460000|2025-01-20 13:57:40|451.09|448.39|451.1|448.4|451.19|448.49|451.09|448.39|9
1737381470000|2025-01-20 13:57:50|451.05|448.35|451.31|448.61|451.35|448.65|450.96|448.26|15
1737381480000|2025-01-20 13:58:00|451.28|448.58|451.11|448.41|451.28|448.58|451.11|448.41|9
1737381490000|2025-01-20 13:58:10|451.12|448.42|451.14|448.44|451.16|448.46|451.12|448.42|8
1737381500000|2025-01-20 13:58:20|451.15|448.45|451|448.3|451.15|448.45|451|448.3|14
1737381510000|2025-01-20 13:58:30|450.99|448.29|450.75|448.05|450.99|448.29|450.75|448.05|6
1737381520000|2025-01-20 13:58:40|450.78|448.08|450.61|447.91|450.78|448.08|450.58|447.88|12
1737381530000|2025-01-20 13:58:50|450.62|447.92|450.72|448.02|450.76|448.06|450.53|447.83|14
1737381540000|2025-01-20 13:59:00|450.68|447.98|450.71|448.01|450.78|448.08|450.68|447.98|11
1737381550000|2025-01-20 13:59:10|450.72|448.02|450.77|448.07|450.77|448.07|450.72|448.02|4
1737381560000|2025-01-20 13:59:20|450.81|448.11|451.04|448.34|451.04|448.34|450.81|448.11|8
1737381570000|2025-01-20 13:59:30|451.03|448.33|451.22|448.52|451.25|448.55|450.98|448.28|14
1737381580000|2025-01-20 13:59:40|451.21|448.51|451.08|448.38|451.21|448.51|451.06|448.36|6
1737381590000|2025-01-20 13:59:50|451.09|448.39|451.07|448.37|451.11|448.41|451.07|448.37|6
1737381600000|2025-01-20 14:00:00|451.1|448.4|451.2|448.5|451.39|448.69|451.1|448.4|15
1737381610000|2025-01-20 14:00:10|451.19|448.49|451.3|448.6|451.3|448.6|451.17|448.47|10
1737381620000|2025-01-20 14:00:20|451.29|448.59|451.24|448.54|451.3|448.6|451.23|448.53|9
1737381630000|2025-01-20 14:00:30|451.23|448.53|451.13|448.43|451.23|448.53|451.13|448.43|11
1737381640000|2025-01-20 14:00:40|451.12|448.42|451.09|448.39|451.15|448.45|450.82|448.12|22
1737381650000|2025-01-20 14:00:50|451.1|448.4|451.13|448.43|451.17|448.47|451.1|448.4|10
1737381660000|2025-01-20 14:01:00|451.12|448.42|451.27|448.57|451.27|448.57|451.08|448.38|11
1737381670000|2025-01-20 14:01:10|451.28|448.58|451.19|448.49|451.28|448.58|451.15|448.45|11
1737381680000|2025-01-20 14:01:20|451.2|448.5|451.44|448.74|451.44|448.74|451.2|448.5|8
1737381690000|2025-01-20 14:01:30|451.46|448.76|451.96|449.26|452|449.3|451.46|448.76|15
1737381700000|2025-01-20 14:01:40|451.97|449.27|452|449.3|452|449.3|451.95|449.25|7
1737381710000|2025-01-20 14:01:50|452.01|449.31|452.1|449.4|452.16|449.46|452.01|449.31|9
1737381720000|2025-01-20 14:02:00|452.11|449.41|452.03|449.33|452.11|449.41|452.03|449.33|6
1737381730000|2025-01-20 14:02:10|451.99|449.29|452.1|449.4|452.1|449.4|451.93|449.23|12
1737381740000|2025-01-20 14:02:20|452.09|449.39|452.14|449.44|452.22|449.52|452.09|449.39|13
1737381750000|2025-01-20 14:02:30|452.15|449.45|451.82|449.12|452.24|449.54|451.8|449.1|20
1737381760000|2025-01-20 14:02:40|451.81|449.11|451.81|449.11|451.86|449.16|451.59|448.89|17
1737381770000|2025-01-20 14:02:50|451.78|449.08|451.55|448.85|451.78|449.08|451.46|448.76|13
1737381780000|2025-01-20 14:03:00|451.56|448.86|451.78|449.08|451.83|449.13|451.56|448.86|9
1737381790000|2025-01-20 14:03:10|451.7|449|451.42|448.72|451.7|449|451.42|448.72|16
1737381800000|2025-01-20 14:03:20|451.45|448.75|451.18|448.48|451.45|448.75|451.11|448.41|17
1737381810000|2025-01-20 14:03:30|451.17|448.47|451.02|448.32|451.18|448.48|450.78|448.08|19
1737381820000|2025-01-20 14:03:40|451.04|448.34|450.83|448.13|451.04|448.34|450.71|448.01|17
1737381830000|2025-01-20 14:03:50|450.86|448.16|450.85|448.15|450.86|448.16|450.82|448.12|7
1737381840000|2025-01-20 14:04:00|450.89|448.19|450.8|448.1|450.97|448.27|450.77|448.07|16
1737381850000|2025-01-20 14:04:10|450.79|448.09|450.28|447.58|450.79|448.09|450.2|447.5|18
1737381860000|2025-01-20 14:04:20|450.3|447.6|450.21|447.51|450.42|447.72|450.21|447.51|9
1737381870000|2025-01-20 14:04:30|450.27|447.57|450.19|447.49|450.31|447.61|450.19|447.49|8
1737381880000|2025-01-20 14:04:40|450.1|447.4|449.89|447.19|450.1|447.4|449.88|447.18|11
1737381890000|2025-01-20 14:04:50|449.97|447.27|450.26|447.56|450.27|447.57|449.94|447.24|15
1737381900000|2025-01-20 14:05:00|450.29|447.59|449.93|447.23|450.29|447.59|449.93|447.23|16
1737381910000|2025-01-20 14:05:10|449.91|447.21|449.67|446.97|449.91|447.21|449.64|446.94|12
1737381920000|2025-01-20 14:05:20|449.66|446.96|449.6|446.9|449.7|447|449.56|446.86|13
1737381930000|2025-01-20 14:05:30|449.59|446.89|449.41|446.71|449.59|446.89|449.35|446.65|14
1737381940000|2025-01-20 14:05:40|449.35|446.65|449.34|446.64|449.36|446.66|449.28|446.58|7
1737381950000|2025-01-20 14:05:50|449.37|446.67|449.59|446.89|449.92|447.22|449.37|446.67|24
1737381960000|2025-01-20 14:06:00|449.6|446.9|449.66|446.96|449.67|446.97|449.46|446.76|16
1737381970000|2025-01-20 14:06:10|449.64|446.94|449.49|446.79|449.66|446.96|449.3|446.6|22
1737381980000|2025-01-20 14:06:20|449.6|446.9|449.96|447.26|449.96|447.26|449.6|446.9|13
1737381990000|2025-01-20 14:06:30|449.95|447.25|449.79|447.09|449.96|447.26|449.79|447.09|12
1737382000000|2025-01-20 14:06:40|449.81|447.11|449.83|447.13|449.95|447.25|449.7|447|16
1737382010000|2025-01-20 14:06:50|449.81|447.11|449.8|447.1|449.86|447.16|449.8|447.1|5
1737382020000|2025-01-20 14:07:00|449.81|447.11|449.42|446.72|449.91|447.21|449.38|446.68|16
1737382030000|2025-01-20 14:07:10|449.45|446.75|449.34|446.64|449.45|446.75|449.25|446.55|8
1737382040000|2025-01-20 14:07:20|449.37|446.67|449.27|446.57|449.37|446.67|449.27|446.57|7
1737382050000|2025-01-20 14:07:30|449.17|446.47|449.22|446.52|449.22|446.52|449.1|446.4|11
1737382060000|2025-01-20 14:07:40|449.26|446.56|449.33|446.63|449.56|446.86|449.26|446.56|16
1737382070000|2025-01-20 14:07:50|449.31|446.61|449.36|446.66|449.39|446.69|449.16|446.46|13
1737382080000|2025-01-20 14:08:00|449.34|446.64|449.43|446.73|449.58|446.88|449.32|446.62|13
1737382090000|2025-01-20 14:08:10|449.42|446.72|449.62|446.92|449.62|446.92|449.42|446.72|12
1737382100000|2025-01-20 14:08:20|449.73|447.03|449.71|447.01|449.77|447.07|449.69|446.99|6
1737382110000|2025-01-20 14:08:30|449.72|447.02|450.04|447.34|450.04|447.34|449.72|447.02|13
1737382120000|2025-01-20 14:08:40|450.07|447.37|450.11|447.41|450.34|447.64|449.83|447.13|27
1737382130000|2025-01-20 14:08:50|450.12|447.42|450.2|447.5|450.21|447.51|450.12|447.42|7
1737382140000|2025-01-20 14:09:00|450.15|447.45|450.31|447.61|450.34|447.64|450.01|447.31|13
1737382150000|2025-01-20 14:09:10|450.32|447.62|450.37|447.67|450.37|447.67|450.27|447.57|9
1737382160000|2025-01-20 14:09:20|450.34|447.64|450.34|447.64|450.35|447.65|450.33|447.63|5
1737382170000|2025-01-20 14:09:30|450.36|447.66|450.36|447.66|450.36|447.66|450.3|447.6|8
1737382180000|2025-01-20 14:09:40|450.35|447.65|450.34|447.64|450.35|447.65|450.27|447.57|8
1737382190000|2025-01-20 14:09:50|450.33|447.63|450.15|447.45|450.34|447.64|450.15|447.45|6
1737382200000|2025-01-20 14:10:00|450.17|447.47|450.15|447.45|450.18|447.48|449.97|447.27|16
1737382210000|2025-01-20 14:10:10|450.16|447.46|450.15|447.45|450.17|447.47|450.15|447.45|8
1737382220000|2025-01-20 14:10:20|450.16|447.46|450.1|447.4|450.16|447.46|450|447.3|7
1737382230000|2025-01-20 14:10:30|450.11|447.41|450.17|447.47|450.27|447.57|450.11|447.41|9
1737382240000|2025-01-20 14:10:40|450.12|447.42|449.82|447.12|450.12|447.42|449.82|447.12|7
1737382250000|2025-01-20 14:10:50|449.83|447.13|449.63|446.93|449.83|447.13|449.63|446.93|9
1737382260000|2025-01-20 14:11:00|449.62|446.92|449.56|446.86|449.63|446.93|449.56|446.86|7
1737382270000|2025-01-20 14:11:10|449.52|446.82|449.64|446.94|449.69|446.99|449.47|446.77|14
1737382280000|2025-01-20 14:11:20|449.61|446.91|449.67|446.97|449.67|446.97|449.57|446.87|15
1737382290000|2025-01-20 14:11:30|449.62|446.92|449.63|446.93|449.63|446.93|449.62|446.92|6
1737382300000|2025-01-20 14:11:40|449.67|446.97|449.84|447.14|449.84|447.14|449.67|446.97|5
1737382310000|2025-01-20 14:11:50|449.83|447.13|449.77|447.07|449.88|447.18|449.77|447.07|15
1737382320000|2025-01-20 14:12:00|449.78|447.08|449.98|447.28|449.99|447.29|449.69|446.99|12
1737382330000|2025-01-20 14:12:10|449.97|447.27|449.47|446.77|450.07|447.37|449.47|446.77|23
1737382340000|2025-01-20 14:12:20|449.46|446.76|449.42|446.72|449.56|446.86|449.42|446.72|13
1737382350000|2025-01-20 14:12:30|449.41|446.71|449.33|446.63|449.48|446.78|449.33|446.63|10
1737382360000|2025-01-20 14:12:40|449.34|446.64|449.85|447.15|449.86|447.16|449.34|446.64|14
1737382370000|2025-01-20 14:12:50|449.84|447.14|449.83|447.13|449.85|447.15|449.83|447.13|3
1737382380000|2025-01-20 14:13:00|449.79|447.09|449.84|447.14|449.9|447.2|449.75|447.05|12
1737382390000|2025-01-20 14:13:10|449.89|447.19|449.92|447.22|450.08|447.38|449.89|447.19|13
1737382400000|2025-01-20 14:13:20|450.02|447.32|450.01|447.31|450.03|447.33|450.01|447.31|5
1737382410000|2025-01-20 14:13:30|450|447.3|450|447.3|450.02|447.32|450|447.3|5
1737382420000|2025-01-20 14:13:40|449.95|447.25|449.91|447.21|449.96|447.26|449.87|447.17|10
1737382430000|2025-01-20 14:13:50|449.87|447.17|449.96|447.26|449.99|447.29|449.87|447.17|6
1737382440000|2025-01-20 14:14:00|449.95|447.25|449.79|447.09|449.95|447.25|449.79|447.09|9
1737382450000|2025-01-20 14:14:10|449.82|447.12|449.78|447.08|449.85|447.15|449.78|447.08|9
1737382460000|2025-01-20 14:14:20|449.77|447.07|449.71|447.01|449.77|447.07|449.69|446.99|10
1737382470000|2025-01-20 14:14:30|449.7|447|449.78|447.08|449.78|447.08|449.66|446.96|14
1737382480000|2025-01-20 14:14:40|449.79|447.09|449.85|447.15|450.05|447.35|449.79|447.09|17
1737382490000|2025-01-20 14:14:50|449.84|447.14|449.71|447.01|449.84|447.14|449.66|446.96|11
1737382500000|2025-01-20 14:15:00|449.75|447.05|450.19|447.49|450.19|447.49|449.74|447.04|23
1737382510000|2025-01-20 14:15:10|450.26|447.56|450|447.3|450.26|447.56|449.9|447.2|14
1737382520000|2025-01-20 14:15:20|449.99|447.29|449.85|447.15|450.02|447.32|449.84|447.14|12
1737382530000|2025-01-20 14:15:30|449.88|447.18|450.11|447.41|450.11|447.41|449.88|447.18|9
1737382540000|2025-01-20 14:15:40|450.12|447.42|450.11|447.41|450.13|447.43|450.09|447.39|5
1737382550000|2025-01-20 14:15:50|450.12|447.42|450.51|447.81|450.58|447.88|450.1|447.4|14
1737382560000|2025-01-20 14:16:00|450.5|447.8|450.49|447.79|450.5|447.8|450.26|447.56|15
1737382570000|2025-01-20 14:16:10|450.58|447.88|450.84|448.14|450.84|448.14|450.57|447.87|13
1737382580000|2025-01-20 14:16:20|450.85|448.15|451.01|448.31|451.01|448.31|450.85|448.15|9
1737382590000|2025-01-20 14:16:30|451.13|448.43|451.25|448.55|451.33|448.63|451.13|448.43|9
1737382600000|2025-01-20 14:16:40|451.24|448.54|451.59|448.89|451.6|448.9|451.2|448.5|16
1737382610000|2025-01-20 14:16:50|451.71|449.01|451.51|448.81|451.73|449.03|451.45|448.75|14
1737382620000|2025-01-20 14:17:00|451.52|448.82|451.79|449.09|451.82|449.12|451.52|448.82|10
1737382630000|2025-01-20 14:17:10|451.76|449.06|451.75|449.05|451.79|449.09|451.74|449.04|11
1737382640000|2025-01-20 14:17:20|451.71|449.01|451.71|449.01|451.71|449.01|451.7|449|3
1737382650000|2025-01-20 14:17:30|451.7|449|451.54|448.84|451.71|449.01|451.53|448.83|11
1737382660000|2025-01-20 14:17:40|451.53|448.83|451.71|449.01|451.71|449.01|451.52|448.82|9
1737382670000|2025-01-20 14:17:50|451.72|449.02|451.66|448.96|451.73|449.03|451.65|448.95|7
1737382680000|2025-01-20 14:18:00|451.61|448.91|451.51|448.81|451.61|448.91|451.51|448.81|10
1737382690000|2025-01-20 14:18:10|451.45|448.75|451.34|448.64|451.45|448.75|451.28|448.58|6
1737382700000|2025-01-20 14:18:20|451.33|448.63|451.29|448.59|451.33|448.63|451.29|448.59|5
1737382710000|2025-01-20 14:18:30|451.25|448.55|451.1|448.4|451.25|448.55|450.91|448.21|18
1737382720000|2025-01-20 14:18:40|451.07|448.37|451.02|448.32|451.09|448.39|451.02|448.32|5
1737382730000|2025-01-20 14:18:50|451.07|448.37|451.23|448.53|451.23|448.53|451.07|448.37|5
1737382740000|2025-01-20 14:19:00|451.22|448.52|451.13|448.43|451.22|448.52|451.08|448.38|9
1737382750000|2025-01-20 14:19:10|451.08|448.38|450.96|448.26|451.09|448.39|450.9|448.2|15
1737382760000|2025-01-20 14:19:20|450.95|448.25|450.91|448.21|451|448.3|450.91|448.21|9
1737382770000|2025-01-20 14:19:30|450.9|448.2|450.78|448.08|450.9|448.2|450.69|447.99|15
1737382780000|2025-01-20 14:19:40|450.77|448.07|450.68|447.98|450.77|448.07|450.65|447.95|10
1737382790000|2025-01-20 14:19:50|450.67|447.97|450.87|448.17|450.91|448.21|450.65|447.95|12
1737382800000|2025-01-20 14:20:00|450.86|448.16|450.81|448.11|450.86|448.16|450.72|448.02|11
1737382810000|2025-01-20 14:20:10|450.8|448.1|450.97|448.27|450.97|448.27|450.69|447.99|13
1737382820000|2025-01-20 14:20:20|450.99|448.29|451.19|448.49|451.21|448.51|450.99|448.29|12
1737382830000|2025-01-20 14:20:30|451.26|448.56|451.44|448.74|451.58|448.88|451.26|448.56|17
1737382840000|2025-01-20 14:20:40|451.48|448.78|451.56|448.86|451.62|448.92|451.48|448.78|13
1737382850000|2025-01-20 14:20:50|451.68|448.98|451.69|448.99|451.69|448.99|451.68|448.98|2
1737382860000|2025-01-20 14:21:00|451.68|448.98|451.53|448.83|451.68|448.98|451.35|448.65|15
1737382870000|2025-01-20 14:21:10|451.52|448.82|451.56|448.86|451.56|448.86|451.51|448.81|5
1737382880000|2025-01-20 14:21:20|451.63|448.93|451.77|449.07|451.78|449.08|451.63|448.93|9
1737382890000|2025-01-20 14:21:30|451.7|449|451.78|449.08|451.81|449.11|451.7|449|7
1737382900000|2025-01-20 14:21:40|451.79|449.09|452|449.3|452.13|449.43|451.7|449|14
1737382910000|2025-01-20 14:21:50|452.01|449.31|452.07|449.37|452.12|449.42|451.99|449.29|12
1737382920000|2025-01-20 14:22:00|452.06|449.36|452.08|449.38|452.2|449.5|452.01|449.31|15
1737382930000|2025-01-20 14:22:10|452.04|449.34|452.01|449.31|452.04|449.34|451.98|449.28|7
1737382940000|2025-01-20 14:22:20|451.98|449.28|451.94|449.24|452.02|449.32|451.89|449.19|16
1737382950000|2025-01-20 14:22:30|451.93|449.23|451.84|449.14|452.05|449.35|451.83|449.13|12
1737382960000|2025-01-20 14:22:40|451.85|449.15|451.84|449.14|451.86|449.16|451.83|449.13|4
1737382970000|2025-01-20 14:22:50|451.86|449.16|451.87|449.17|451.98|449.28|451.86|449.16|10
1737382980000|2025-01-20 14:23:00|451.86|449.16|451.6|448.9|451.86|449.16|451.56|448.86|11
1737382990000|2025-01-20 14:23:10|451.62|448.92|451.65|448.95|451.72|449.02|451.62|448.92|9
1737383000000|2025-01-20 14:23:20|451.75|449.05|451.72|449.02|451.81|449.11|451.71|449.01|13
1737383010000|2025-01-20 14:23:30|451.71|449.01|451.65|448.95|451.71|449.01|451.65|448.95|7
1737383020000|2025-01-20 14:23:40|451.62|448.92|451.45|448.75|451.62|448.92|451.45|448.75|12
1737383030000|2025-01-20 14:23:50|451.44|448.74|451.54|448.84|451.54|448.84|451.44|448.74|8
1737383040000|2025-01-20 14:24:00|451.61|448.91|451.45|448.75|451.61|448.91|451.43|448.73|12
1737383050000|2025-01-20 14:24:10|451.44|448.74|451.33|448.63|451.44|448.74|451.32|448.62|9
1737383060000|2025-01-20 14:24:20|451.32|448.62|451|448.3|451.32|448.62|451|448.3|12
1737383070000|2025-01-20 14:24:30|450.99|448.29|450.9|448.2|450.99|448.29|450.87|448.17|9
1737383080000|2025-01-20 14:24:40|450.89|448.19|450.98|448.28|451.03|448.33|450.89|448.19|9
1737383090000|2025-01-20 14:24:50|450.97|448.27|451.01|448.31|451.06|448.36|450.97|448.27|14
1737383100000|2025-01-20 14:25:00|451|448.3|451.04|448.34|451.31|448.61|451|448.3|15
1737383110000|2025-01-20 14:25:10|451.05|448.35|450.98|448.28|451.05|448.35|450.98|448.28|9
1737383120000|2025-01-20 14:25:20|450.97|448.27|450.89|448.19|450.99|448.29|450.87|448.17|13
1737383130000|2025-01-20 14:25:30|450.9|448.2|450.88|448.18|450.99|448.29|450.88|448.18|17
1737383140000|2025-01-20 14:25:40|450.9|448.2|450.84|448.14|450.98|448.28|450.77|448.07|12
1737383150000|2025-01-20 14:25:50|450.93|448.23|450.93|448.23|450.93|448.23|450.93|448.23|1
1737383160000|2025-01-20 14:26:00|450.89|448.19|450.97|448.27|451.25|448.55|450.89|448.19|13
1737383170000|2025-01-20 14:26:10|450.98|448.28|450.93|448.23|451.05|448.35|450.93|448.23|6
1737383180000|2025-01-20 14:26:20|450.9|448.2|450.94|448.24|450.95|448.25|450.86|448.16|11
1737383190000|2025-01-20 14:26:30|450.97|448.27|451.12|448.42|451.12|448.42|450.93|448.23|10
1737383200000|2025-01-20 14:26:40|451.09|448.39|450.96|448.26|451.09|448.39|450.96|448.26|9
1737383210000|2025-01-20 14:26:50|450.88|448.18|450.9|448.2|450.9|448.2|450.72|448.02|14
1737383220000|2025-01-20 14:27:00|450.88|448.18|450.8|448.1|450.91|448.21|450.8|448.1|10
1737383230000|2025-01-20 14:27:10|450.75|448.05|450.81|448.11|450.81|448.11|450.73|448.03|5
1737383240000|2025-01-20 14:27:20|450.86|448.16|450.75|448.05|450.86|448.16|450.74|448.04|9
1737383250000|2025-01-20 14:27:30|450.79|448.09|450.93|448.23|450.93|448.23|450.79|448.09|5
1737383260000|2025-01-20 14:27:40|450.92|448.22|450.93|448.23|450.94|448.24|450.86|448.16|9
1737383270000|2025-01-20 14:27:50|450.92|448.22|450.85|448.15|450.92|448.22|450.85|448.15|4
1737383280000|2025-01-20 14:28:00|450.72|448.02|450.63|447.93|450.72|448.02|450.55|447.85|12
1737383290000|2025-01-20 14:28:10|450.62|447.92|450.56|447.86|450.62|447.92|450.56|447.86|4
1737383300000|2025-01-20 14:28:20|450.51|447.81|450.44|447.74|450.52|447.82|450.44|447.74|10
1737383310000|2025-01-20 14:28:30|450.43|447.73|450.33|447.63|450.44|447.74|450.33|447.63|10
1737383320000|2025-01-20 14:28:40|450.32|447.62|450.21|447.51|450.32|447.62|450.15|447.45|12
1737383330000|2025-01-20 14:28:50|450.13|447.43|450.06|447.36|450.13|447.43|450.04|447.34|8
1737383340000|2025-01-20 14:29:00|450.05|447.35|449.99|447.29|450.1|447.4|449.99|447.29|16
1737383350000|2025-01-20 14:29:10|450.01|447.31|449.86|447.16|450.02|447.32|449.84|447.14|17
1737383360000|2025-01-20 14:29:20|449.89|447.19|449.88|447.18|449.89|447.19|449.83|447.13|10
1737383370000|2025-01-20 14:29:30|449.87|447.17|449.64|446.94|449.88|447.18|449.63|446.93|15
1737383380000|2025-01-20 14:29:40|449.65|446.95|449.53|446.83|449.67|446.97|449.53|446.83|14
1737383390000|2025-01-20 14:29:50|449.52|446.82|449.48|446.78|449.53|446.83|449.48|446.78|8
1737383400000|2025-01-20 14:30:00|449.47|446.77|449.38|446.68|449.48|446.78|449.38|446.68|9
1737383410000|2025-01-20 14:30:10|449.37|446.67|449.07|446.37|449.37|446.67|449.06|446.36|16
1737383420000|2025-01-20 14:30:20|449.01|446.31|448.69|445.99|449.01|446.31|448.54|445.84|20
1737383430000|2025-01-20 14:30:30|448.7|446|448.57|445.87|448.86|446.16|448.57|445.87|14
1737383440000|2025-01-20 14:30:40|448.53|445.83|448.39|445.69|448.54|445.84|448.39|445.69|13
1737383450000|2025-01-20 14:30:50|448.4|445.7|448.44|445.74|448.45|445.75|448.39|445.69|4
1737383460000|2025-01-20 14:31:00|448.45|445.75|448.67|445.97|448.72|446.02|448.34|445.64|20
1737383470000|2025-01-20 14:31:10|448.79|446.09|448.74|446.04|448.86|446.16|448.71|446.01|16
1737383480000|2025-01-20 14:31:20|448.71|446.01|448.92|446.22|448.92|446.22|448.59|445.89|16
1737383490000|2025-01-20 14:31:30|448.96|446.26|448.81|446.11|449.03|446.33|448.78|446.08|16
1737383500000|2025-01-20 14:31:40|448.85|446.15|448.86|446.16|449.03|446.33|448.85|446.15|14
1737383510000|2025-01-20 14:31:50|448.85|446.15|449.07|446.37|449.07|446.37|448.85|446.15|14
1737383520000|2025-01-20 14:32:00|449.12|446.42|449.33|446.63|449.37|446.67|449.12|446.42|12
1737383530000|2025-01-20 14:32:10|449.27|446.57|449.4|446.7|449.41|446.71|449.2|446.5|13
1737383540000|2025-01-20 14:32:20|449.47|446.77|449.39|446.69|449.47|446.77|449.36|446.66|9
1737383550000|2025-01-20 14:32:30|449.41|446.71|449.93|447.23|449.93|447.23|449.39|446.69|19
1737383560000|2025-01-20 14:32:40|449.94|447.24|450.2|447.5|450.22|447.52|449.94|447.24|17
1737383570000|2025-01-20 14:32:50|450.21|447.51|450.31|447.61|450.37|447.67|450.2|447.5|10
1737383580000|2025-01-20 14:33:00|450.32|447.62|450.4|447.7|450.55|447.85|450.32|447.62|14
1737383590000|2025-01-20 14:33:10|450.37|447.67|450.36|447.66|450.37|447.67|450.3|447.6|9
1737383600000|2025-01-20 14:33:20|450.37|447.67|450.36|447.66|450.37|447.67|450.33|447.63|7
1737383610000|2025-01-20 14:33:30|450.35|447.65|450.36|447.66|450.4|447.7|450.34|447.64|7
1737383620000|2025-01-20 14:33:40|450.35|447.65|450.52|447.82|450.52|447.82|450.27|447.57|12
1737383630000|2025-01-20 14:33:50|450.51|447.81|450.56|447.86|450.57|447.87|450.51|447.81|4
1737383640000|2025-01-20 14:34:00|450.57|447.87|450.7|448|450.7|448|450.53|447.83|10
1737383650000|2025-01-20 14:34:10|450.72|448.02|450.73|448.03|450.78|448.08|450.72|448.02|9
1737383660000|2025-01-20 14:34:20|450.78|448.08|450.69|447.99|450.79|448.09|450.66|447.96|11
1737383670000|2025-01-20 14:34:30|450.68|447.98|450.76|448.06|450.76|448.06|450.66|447.96|9
1737383680000|2025-01-20 14:34:40|450.77|448.07|450.81|448.11|450.85|448.15|450.76|448.06|10
1737383690000|2025-01-20 14:34:50|450.8|448.1|450.91|448.21|450.92|448.22|450.8|448.1|10
1737383700000|2025-01-20 14:35:00|450.92|448.22|451.49|448.79|451.49|448.79|450.92|448.22|12
1737383710000|2025-01-20 14:35:10|451.51|448.81|451.68|448.98|451.75|449.05|451.51|448.81|16
1737383720000|2025-01-20 14:35:20|451.67|448.97|451.35|448.65|451.68|448.98|451.26|448.56|16
1737383730000|2025-01-20 14:35:30|451.33|448.63|451.31|448.61|451.33|448.63|451.12|448.42|23
1737383740000|2025-01-20 14:35:40|451.34|448.64|451.1|448.4|451.34|448.64|451.09|448.39|13
1737383750000|2025-01-20 14:35:50|451.07|448.37|450.88|448.18|451.07|448.37|450.84|448.14|9
1737383760000|2025-01-20 14:36:00|450.87|448.17|450.6|447.9|450.87|448.17|450.58|447.88|13
1737383770000|2025-01-20 14:36:10|450.59|447.89|450.6|447.9|450.6|447.9|450.55|447.85|9
1737383780000|2025-01-20 14:36:20|450.67|447.97|451.01|448.31|451.02|448.32|450.67|447.97|19
1737383790000|2025-01-20 14:36:30|451.08|448.38|451.19|448.49|451.19|448.49|450.96|448.26|12
1737383800000|2025-01-20 14:36:40|451.2|448.5|451.37|448.67|451.47|448.77|451.2|448.5|10
1737383810000|2025-01-20 14:36:50|451.4|448.7|451.37|448.67|451.48|448.78|451.36|448.66|8
1737383820000|2025-01-20 14:37:00|451.36|448.66|451.33|448.63|451.41|448.71|451.33|448.63|7
1737383830000|2025-01-20 14:37:10|451.29|448.59|451.01|448.31|451.3|448.6|451.01|448.31|13
1737383840000|2025-01-20 14:37:20|451|448.3|451.32|448.62|451.32|448.62|451|448.3|17
1737383850000|2025-01-20 14:37:30|451.31|448.61|451.13|448.43|451.31|448.61|451.13|448.43|12
1737383860000|2025-01-20 14:37:40|451.12|448.42|451.08|448.38|451.12|448.42|451.06|448.36|9
1737383870000|2025-01-20 14:37:50|451.07|448.37|450.96|448.26|451.07|448.37|450.95|448.25|10
1737383880000|2025-01-20 14:38:00|450.95|448.25|450.83|448.13|450.97|448.27|450.83|448.13|9
1737383890000|2025-01-20 14:38:10|450.78|448.08|450.74|448.04|450.78|448.08|450.73|448.03|11
1737383900000|2025-01-20 14:38:20|450.73|448.03|450.62|447.92|450.73|448.03|450.57|447.87|13
1737383910000|2025-01-20 14:38:30|450.61|447.91|450.39|447.69|450.61|447.91|450.39|447.69|13
1737383920000|2025-01-20 14:38:40|450.37|447.67|450.21|447.51|450.37|447.67|450.2|447.5|13
1737383930000|2025-01-20 14:38:50|450.2|447.5|450.15|447.45|450.2|447.5|450.15|447.45|5
1737383940000|2025-01-20 14:39:00|450.16|447.46|450.03|447.33|450.16|447.46|450|447.3|14
1737383950000|2025-01-20 14:39:10|450.02|447.32|449.79|447.09|450.02|447.32|449.74|447.04|12
1737383960000|2025-01-20 14:39:20|449.77|447.07|449.34|446.64|449.77|447.07|449.34|446.64|15
1737383970000|2025-01-20 14:39:30|449.29|446.59|449.03|446.33|449.34|446.64|448.93|446.23|20
1737383980000|2025-01-20 14:39:40|449.04|446.34|448.95|446.25|449.08|446.38|448.92|446.22|17
1737383990000|2025-01-20 14:39:50|448.94|446.24|449.08|446.38|449.09|446.39|448.91|446.21|16
1737384000000|2025-01-20 14:40:00|449.04|446.34|449.07|446.37|449.08|446.38|449.04|446.34|7
1737384010000|2025-01-20 14:40:10|449.06|446.36|449.18|446.48|449.18|446.48|448.98|446.28|14
1737384020000|2025-01-20 14:40:20|449.21|446.51|448.93|446.23|449.27|446.57|448.92|446.22|16
1737384030000|2025-01-20 14:40:30|448.92|446.22|449|446.3|449.11|446.41|448.92|446.22|8
1737384040000|2025-01-20 14:40:40|448.98|446.28|449.25|446.55|449.26|446.56|448.92|446.22|16
1737384050000|2025-01-20 14:40:50|449.29|446.59|449.44|446.74|449.44|446.74|449.29|446.59|6
1737384060000|2025-01-20 14:41:00|449.55|446.85|449.47|446.77|449.61|446.91|449.42|446.72|17
1737384070000|2025-01-20 14:41:10|449.46|446.76|449.46|446.76|449.52|446.82|449.46|446.76|8
1737384080000|2025-01-20 14:41:20|449.29|446.59|449.8|447.1|449.85|447.15|449.29|446.59|7
1737384090000|2025-01-20 14:41:30|449.77|447.07|449.83|447.13|449.89|447.19|449.7|447|10
1737384100000|2025-01-20 14:41:40|449.82|447.12|449.81|447.11|449.84|447.14|449.81|447.11|5
1737384110000|2025-01-20 14:41:50|449.84|447.14|449.7|447|449.85|447.15|449.7|447|9
1737384120000|2025-01-20 14:42:00|449.73|447.03|450.18|447.48|450.18|447.48|449.73|447.03|12
1737384130000|2025-01-20 14:42:10|450.15|447.45|450.14|447.44|450.15|447.45|450.08|447.38|10
1737384140000|2025-01-20 14:42:20|450.17|447.47|450.34|447.64|450.34|447.64|450.16|447.46|10
1737384150000|2025-01-20 14:42:30|450.33|447.63|450.13|447.43|450.33|447.63|450.13|447.43|6
1737384160000|2025-01-20 14:42:40|450.17|447.47|450.18|447.48|450.18|447.48|450.17|447.47|2
1737384170000|2025-01-20 14:42:50|450.22|447.52|450.37|447.67|450.37|447.67|450.22|447.52|11
1737384180000|2025-01-20 14:43:00|450.51|447.81|450.59|447.89|450.69|447.99|450.47|447.77|9
1737384190000|2025-01-20 14:43:10|450.58|447.88|450.58|447.88|450.58|447.88|450.4|447.7|14
1737384200000|2025-01-20 14:43:20|450.57|447.87|450.58|447.88|450.63|447.93|450.56|447.86|9
1737384210000|2025-01-20 14:43:30|450.57|447.87|450.72|448.02|450.73|448.03|450.55|447.85|12
1737384220000|2025-01-20 14:43:40|450.76|448.06|450.71|448.01|450.77|448.07|450.71|448.01|6
1737384230000|2025-01-20 14:43:50|450.69|447.99|450.59|447.89|450.69|447.99|450.59|447.89|2
1737384240000|2025-01-20 14:44:00|450.6|447.9|450.62|447.92|450.64|447.94|450.59|447.89|6
1737384250000|2025-01-20 14:44:10|450.61|447.91|450.47|447.77|450.61|447.91|450.47|447.77|12
1737384260000|2025-01-20 14:44:20|450.49|447.79|450.74|448.04|450.74|448.04|450.48|447.78|9
1737384270000|2025-01-20 14:44:30|450.71|448.01|450.72|448.02|450.72|448.02|450.71|448.01|2
1737384280000|2025-01-20 14:44:40|450.71|448.01|450.6|447.9|450.71|448.01|450.6|447.9|9
1737384290000|2025-01-20 14:44:50|450.59|447.89|450.58|447.88|450.59|447.89|450.51|447.81|8
1737384300000|2025-01-20 14:45:00|450.56|447.86|450.54|447.84|450.67|447.97|450.54|447.84|15
1737384310000|2025-01-20 14:45:10|450.49|447.79|450.17|447.47|450.49|447.79|450.15|447.45|15
1737384320000|2025-01-20 14:45:20|450.16|447.46|450.05|447.35|450.17|447.47|450.04|447.34|12
1737384330000|2025-01-20 14:45:30|450.06|447.36|449.91|447.21|450.06|447.36|449.91|447.21|16
1737384340000|2025-01-20 14:45:40|449.88|447.18|449.84|447.14|449.89|447.19|449.84|447.14|13
1737384350000|2025-01-20 14:45:50|449.88|447.18|450.07|447.37|450.08|447.38|449.87|447.17|13
1737384360000|2025-01-20 14:46:00|450.11|447.41|449.93|447.23|450.18|447.48|449.93|447.23|16
1737384370000|2025-01-20 14:46:10|449.91|447.21|450.04|447.34|450.04|447.34|449.91|447.21|8
1737384380000|2025-01-20 14:46:20|450.05|447.35|450.31|447.61|450.31|447.61|450.05|447.35|9
1737384390000|2025-01-20 14:46:30|450.35|447.65|450.15|447.45|450.35|447.65|450.15|447.45|9
1737384400000|2025-01-20 14:46:40|450.16|447.46|450.07|447.37|450.16|447.46|450.06|447.36|12
1737384410000|2025-01-20 14:46:50|450.08|447.38|449.85|447.15|450.08|447.38|449.85|447.15|12
1737384420000|2025-01-20 14:47:00|449.88|447.18|450.14|447.44|450.15|447.45|449.88|447.18|6
1737384430000|2025-01-20 14:47:10|450.21|447.51|450.16|447.46|450.25|447.55|450.14|447.44|9
1737384440000|2025-01-20 14:47:20|450.15|447.45|450.03|447.33|450.15|447.45|450.01|447.31|9
1737384450000|2025-01-20 14:47:30|450.02|447.32|449.92|447.22|450.02|447.32|449.92|447.22|7
1737384460000|2025-01-20 14:47:40|449.91|447.21|449.94|447.24|449.99|447.29|449.88|447.18|13
1737384470000|2025-01-20 14:47:50|449.88|447.18|449.63|446.93|449.88|447.18|449.63|446.93|17
1737384480000|2025-01-20 14:48:00|449.62|446.92|449.52|446.82|449.62|446.92|449.36|446.66|13
1737384490000|2025-01-20 14:48:10|449.55|446.85|449.65|446.95|449.67|446.97|449.55|446.85|11
1737384500000|2025-01-20 14:48:20|449.64|446.94|449.69|446.99|449.69|446.99|449.59|446.89|10
1737384510000|2025-01-20 14:48:30|449.68|446.98|449.68|446.98|449.69|446.99|449.68|446.98|5
1737384520000|2025-01-20 14:48:40|449.63|446.93|449.58|446.88|449.64|446.94|449.58|446.88|8
1737384530000|2025-01-20 14:48:50|449.57|446.87|449.79|447.09|449.79|447.09|449.57|446.87|8
1737384540000|2025-01-20 14:49:00|449.8|447.1|449.94|447.24|449.94|447.24|449.77|447.07|12
1737384550000|2025-01-20 14:49:10|449.97|447.27|450.03|447.33|450.09|447.39|449.97|447.27|11
1737384560000|2025-01-20 14:49:20|450.02|447.32|449.97|447.27|450.02|447.32|449.96|447.26|5
1737384570000|2025-01-20 14:49:30|449.98|447.28|450.08|447.38|450.08|447.38|449.98|447.28|5
1737384580000|2025-01-20 14:49:40|450|447.3|450.09|447.39|450.1|447.4|449.98|447.28|9
1737384590000|2025-01-20 14:49:50|450.1|447.4|450.23|447.53|450.23|447.53|450.1|447.4|10
1737384600000|2025-01-20 14:50:00|450.24|447.54|450.25|447.55|450.33|447.63|450.24|447.54|12
1737384610000|2025-01-20 14:50:10|450.26|447.56|450.26|447.56|450.34|447.64|450.25|447.55|12
1737384620000|2025-01-20 14:50:20|450.23|447.53|450.09|447.39|450.23|447.53|450.05|447.35|10
1737384630000|2025-01-20 14:50:30|450.08|447.38|450.06|447.36|450.11|447.41|450.02|447.32|9
1737384640000|2025-01-20 14:50:40|450.12|447.42|450.06|447.36|450.12|447.42|450.06|447.36|5
1737384650000|2025-01-20 14:50:50|450.1|447.4|450.25|447.55|450.26|447.56|450.09|447.39|17
1737384660000|2025-01-20 14:51:00|450.29|447.59|450.47|447.77|450.47|447.77|450.29|447.59|8
1737384670000|2025-01-20 14:51:10|450.53|447.83|450.49|447.79|450.55|447.85|450.49|447.79|5
1737384680000|2025-01-20 14:51:20|450.54|447.84|450.6|447.9|450.61|447.91|450.52|447.82|8
1737384690000|2025-01-20 14:51:30|450.64|447.94|450.58|447.88|450.66|447.96|450.57|447.87|8
1737384700000|2025-01-20 14:51:40|450.57|447.87|450.7|448|450.7|448|450.54|447.84|12
1737384710000|2025-01-20 14:51:50|450.74|448.04|450.98|448.28|450.98|448.28|450.74|448.04|12
1737384720000|2025-01-20 14:52:00|451.02|448.32|450.83|448.13|451.06|448.36|450.8|448.1|11
1737384730000|2025-01-20 14:52:10|450.84|448.14|450.99|448.29|451.04|448.34|450.84|448.14|10
1737384740000|2025-01-20 14:52:20|450.98|448.28|450.73|448.03|450.99|448.29|450.68|447.98|13
1737384750000|2025-01-20 14:52:30|450.76|448.06|450.59|447.89|450.81|448.11|450.59|447.89|12
1737384760000|2025-01-20 14:52:40|450.58|447.88|450.54|447.84|450.59|447.89|450.52|447.82|10
1737384770000|2025-01-20 14:52:50|450.47|447.77|450.55|447.85|450.55|447.85|450.47|447.77|10
1737384780000|2025-01-20 14:53:00|450.51|447.81|450.47|447.77|450.52|447.82|450.32|447.62|16
1737384790000|2025-01-20 14:53:10|450.48|447.78|450.51|447.81|450.56|447.86|450.47|447.77|9
1737384800000|2025-01-20 14:53:20|450.5|447.8|450.17|447.47|450.5|447.8|450.17|447.47|10
1737384810000|2025-01-20 14:53:30|450.16|447.46|450.12|447.42|450.16|447.46|450.12|447.42|7
1737384820000|2025-01-20 14:53:40|450.11|447.41|450.25|447.55|450.25|447.55|450.06|447.36|12
1737384830000|2025-01-20 14:53:50|450.27|447.57|450.27|447.57|450.33|447.63|450.26|447.56|7
1737384840000|2025-01-20 14:54:00|450.26|447.56|450.11|447.41|450.26|447.56|450.11|447.41|10
1737384850000|2025-01-20 14:54:10|450.1|447.4|450.43|447.73|450.43|447.73|450.1|447.4|11
1737384860000|2025-01-20 14:54:20|450.42|447.72|450.52|447.82|450.52|447.82|450.42|447.72|3
1737384870000|2025-01-20 14:54:30|450.53|447.83|450.44|447.74|450.54|447.84|450.44|447.74|8
1737384880000|2025-01-20 14:54:40|450.46|447.76|450.56|447.86|450.57|447.87|450.46|447.76|7
1737384890000|2025-01-20 14:54:50|450.57|447.87|450.67|447.97|450.67|447.97|450.56|447.86|8
1737384900000|2025-01-20 14:55:00|450.73|448.03|450.81|448.11|450.83|448.13|450.67|447.97|18
1737384910000|2025-01-20 14:55:10|450.83|448.13|450.88|448.18|450.88|448.18|450.82|448.12|15
1737384920000|2025-01-20 14:55:20|450.87|448.17|450.93|448.23|450.95|448.25|450.85|448.15|7
1737384930000|2025-01-20 14:55:30|450.92|448.22|450.91|448.21|450.92|448.22|450.91|448.21|2
1737384940000|2025-01-20 14:55:40|450.92|448.22|450.96|448.26|451.02|448.32|450.92|448.22|6
1737384950000|2025-01-20 14:55:50|450.95|448.25|450.85|448.15|450.96|448.26|450.85|448.15|9
1737384960000|2025-01-20 14:56:00|450.86|448.16|450.64|447.94|450.86|448.16|450.64|447.94|15
1737384970000|2025-01-20 14:56:10|450.65|447.95|450.56|447.86|450.65|447.95|450.55|447.85|15
1737384980000|2025-01-20 14:56:20|450.55|447.85|450.63|447.93|450.76|448.06|450.53|447.83|14
1737384990000|2025-01-20 14:56:30|450.62|447.92|450.52|447.82|450.63|447.93|450.52|447.82|7
1737385000000|2025-01-20 14:56:40|450.53|447.83|450.46|447.76|450.53|447.83|450.46|447.76|9
1737385010000|2025-01-20 14:56:50|450.45|447.75|450.59|447.89|450.66|447.96|450.43|447.73|11
1737385020000|2025-01-20 14:57:00|450.58|447.88|450.51|447.81|450.59|447.89|450.49|447.79|9
1737385030000|2025-01-20 14:57:10|450.52|447.82|450.67|447.97|450.67|447.97|450.39|447.69|17
1737385040000|2025-01-20 14:57:20|450.63|447.93|450.63|447.93|450.65|447.95|450.62|447.92|9
1737385050000|2025-01-20 14:57:30|450.62|447.92|450.71|448.01|450.71|448.01|450.62|447.92|8
1737385060000|2025-01-20 14:57:40|450.72|448.02|450.74|448.04|450.74|448.04|450.72|448.02|3
1737385070000|2025-01-20 14:57:50|450.73|448.03|450.8|448.1|450.8|448.1|450.51|447.81|14
1737385080000|2025-01-20 14:58:00|450.81|448.11|451.15|448.45|451.15|448.45|450.81|448.11|4
1737385090000|2025-01-20 14:58:10|451.14|448.44|450.85|448.15|451.14|448.44|450.8|448.1|10
1737385100000|2025-01-20 14:58:20|450.93|448.23|450.93|448.23|450.96|448.26|450.93|448.23|9
1737385110000|2025-01-20 14:58:30|450.92|448.22|450.95|448.25|450.99|448.29|450.87|448.17|12
1737385120000|2025-01-20 14:58:40|450.93|448.23|450.91|448.21|450.94|448.24|450.91|448.21|9
1737385130000|2025-01-20 14:58:50|450.9|448.2|450.84|448.14|450.9|448.2|450.84|448.14|8
1737385140000|2025-01-20 14:59:00|450.91|448.21|450.83|448.13|450.98|448.28|450.8|448.1|14
1737385150000|2025-01-20 14:59:10|450.84|448.14|450.89|448.19|450.94|448.24|450.84|448.14|6
1737385160000|2025-01-20 14:59:20|450.8|448.1|450.85|448.15|450.85|448.15|450.8|448.1|3
1737385170000|2025-01-20 14:59:30|450.86|448.16|450.85|448.15|450.92|448.22|450.85|448.15|8
1737385180000|2025-01-20 14:59:40|450.86|448.16|451.06|448.36|451.06|448.36|450.86|448.16|7
1737385190000|2025-01-20 14:59:50|451.07|448.37|451.05|448.35|451.08|448.38|451.04|448.34|9
1737385200000|2025-01-20 15:00:00|451.04|448.34|450.22|447.52|451.04|448.34|450.22|447.52|22
1737385210000|2025-01-20 15:00:10|450.21|447.51|450.05|447.35|450.21|447.51|450.01|447.31|16
1737385220000|2025-01-20 15:00:20|450.06|447.36|450.06|447.36|450.06|447.36|449.96|447.26|11
1737385230000|2025-01-20 15:00:30|449.97|447.27|449.68|446.98|449.97|447.27|449.68|446.98|10
1737385240000|2025-01-20 15:00:40|449.65|446.95|449.6|446.9|449.67|446.97|449.57|446.87|6
1737385250000|2025-01-20 15:00:50|449.64|446.94|449.32|446.62|449.7|447|449.3|446.6|18
1737385260000|2025-01-20 15:01:00|449.28|446.58|449.2|446.5|449.28|446.58|449.17|446.47|11
1737385270000|2025-01-20 15:01:10|449.15|446.45|448.64|445.94|449.15|446.45|448.64|445.94|13
1737385280000|2025-01-20 15:01:20|448.7|446|448.93|446.23|448.93|446.23|448.68|445.98|6
1737385290000|2025-01-20 15:01:30|448.87|446.17|448.71|446.01|448.92|446.22|448.71|446.01|10
1737385300000|2025-01-20 15:01:40|448.7|446|448.79|446.09|448.85|446.15|448.69|445.99|12
1737385310000|2025-01-20 15:01:50|448.75|446.05|448.44|445.74|448.75|446.05|448.41|445.71|13
1737385320000|2025-01-20 15:02:00|448.51|445.81|448.42|445.72|448.51|445.81|448.38|445.68|11
1737385330000|2025-01-20 15:02:10|448.43|445.73|448.47|445.77|448.55|445.85|448.43|445.73|5
1737385340000|2025-01-20 15:02:20|448.46|445.76|448.85|446.15|448.85|446.15|448.46|445.76|10
1737385350000|2025-01-20 15:02:30|448.86|446.16|449|446.3|449.01|446.31|448.82|446.12|7
1737385360000|2025-01-20 15:02:40|448.97|446.27|449.26|446.56|449.32|446.62|448.96|446.26|17
1737385370000|2025-01-20 15:02:50|449.27|446.57|449.34|446.64|449.48|446.78|449.25|446.55|14
1737385380000|2025-01-20 15:03:00|449.41|446.71|449.54|446.84|449.55|446.85|449.38|446.68|9
1737385390000|2025-01-20 15:03:10|449.57|446.87|449.89|447.19|449.91|447.21|449.57|446.87|12
1737385400000|2025-01-20 15:03:20|449.9|447.2|449.76|447.06|449.94|447.24|449.76|447.06|8
1737385410000|2025-01-20 15:03:30|449.66|446.96|449.61|446.91|449.66|446.96|449.5|446.8|11
1737385420000|2025-01-20 15:03:40|449.6|446.9|449.37|446.67|449.66|446.96|449.37|446.67|14
1737385430000|2025-01-20 15:03:50|449.4|446.7|449.19|446.49|449.41|446.71|449.16|446.46|12
1737385440000|2025-01-20 15:04:00|449.13|446.43|448.77|446.07|449.13|446.43|448.77|446.07|14
1737385450000|2025-01-20 15:04:10|448.81|446.11|449.04|446.34|449.13|446.43|448.81|446.11|10
1737385460000|2025-01-20 15:04:20|449.11|446.41|449.31|446.61|449.31|446.61|449.1|446.4|8
1737385470000|2025-01-20 15:04:30|449.26|446.56|449.17|446.47|449.27|446.57|449.17|446.47|5
1737385480000|2025-01-20 15:04:40|449.21|446.51|449.08|446.38|449.24|446.54|449.07|446.37|14
1737385490000|2025-01-20 15:04:50|449.07|446.37|449.22|446.52|449.22|446.52|449.04|446.34|10
1737385500000|2025-01-20 15:05:00|449.23|446.53|449.83|447.13|449.91|447.21|449.23|446.53|17
1737385510000|2025-01-20 15:05:10|449.84|447.14|450.23|447.53|450.24|447.54|449.84|447.14|13
1737385520000|2025-01-20 15:05:20|450.19|447.49|449.95|447.25|450.19|447.49|449.85|447.15|14
1737385530000|2025-01-20 15:05:30|449.96|447.26|450.17|447.47|450.17|447.47|449.96|447.26|7
1737385540000|2025-01-20 15:05:40|450.16|447.46|449.93|447.23|450.16|447.46|449.87|447.17|12
1737385550000|2025-01-20 15:05:50|449.96|447.26|450.03|447.33|450.11|447.41|449.96|447.26|10
1737385560000|2025-01-20 15:06:00|450.04|447.34|450.38|447.68|450.39|447.69|450.04|447.34|12
1737385570000|2025-01-20 15:06:10|450.39|447.69|449.84|447.14|450.39|447.69|449.84|447.14|22
1737385580000|2025-01-20 15:06:20|449.85|447.15|450.01|447.31|450.07|447.37|449.79|447.09|14
1737385590000|2025-01-20 15:06:30|450|447.3|449.75|447.05|450|447.3|449.74|447.04|8
1737385600000|2025-01-20 15:06:40|449.74|447.04|449.67|446.97|449.75|447.05|449.66|446.96|10
1737385610000|2025-01-20 15:06:50|449.66|446.96|449.62|446.92|449.66|446.96|449.62|446.92|5
1737385620000|2025-01-20 15:07:00|449.37|446.67|449.08|446.38|449.37|446.67|449.04|446.34|13
1737385630000|2025-01-20 15:07:10|449.1|446.4|449.04|446.34|449.11|446.41|449.04|446.34|9
1737385640000|2025-01-20 15:07:20|449.03|446.33|449.34|446.64|449.34|446.64|448.95|446.25|13
1737385650000|2025-01-20 15:07:30|449.35|446.65|449.76|447.06|449.76|447.06|449.34|446.64|14
1737385660000|2025-01-20 15:07:40|449.77|447.07|449.64|446.94|449.77|447.07|449.64|446.94|9
1737385670000|2025-01-20 15:07:50|449.52|446.82|449.68|446.98|449.69|446.99|449.52|446.82|12
1737385680000|2025-01-20 15:08:00|449.67|446.97|449.52|446.82|449.67|446.97|449.51|446.81|8
1737385690000|2025-01-20 15:08:10|449.51|446.81|449.38|446.68|449.51|446.81|449.25|446.55|13
1737385700000|2025-01-20 15:08:20|449.37|446.67|449.3|446.6|449.37|446.67|449.25|446.55|14
1737385710000|2025-01-20 15:08:30|449.29|446.59|449.2|446.5|449.29|446.59|449.2|446.5|10
1737385720000|2025-01-20 15:08:40|449.19|446.49|449.19|446.49|449.21|446.51|449.14|446.44|11
1737385730000|2025-01-20 15:08:50|449.18|446.48|449.14|446.44|449.18|446.48|449.03|446.33|15
1737385740000|2025-01-20 15:09:00|449.13|446.43|449.08|446.38|449.13|446.43|449.08|446.38|9
1737385750000|2025-01-20 15:09:10|449.01|446.31|448.94|446.24|449.01|446.31|448.94|446.24|12
1737385760000|2025-01-20 15:09:20|448.89|446.19|449.02|446.32|449.02|446.32|448.89|446.19|10
1737385770000|2025-01-20 15:09:30|449.07|446.37|448.98|446.28|449.15|446.45|448.96|446.26|13
1737385780000|2025-01-20 15:09:40|448.97|446.27|449.1|446.4|449.1|446.4|448.97|446.27|8
1737385790000|2025-01-20 15:09:50|449.11|446.41|449.23|446.53|449.23|446.53|449.11|446.41|6
1737385800000|2025-01-20 15:10:00|449.25|446.55|449.4|446.7|449.47|446.77|449.25|446.55|10
1737385810000|2025-01-20 15:10:10|449.38|446.68|449.16|446.46|449.38|446.68|449.16|446.46|16
1737385820000|2025-01-20 15:10:20|449.15|446.45|449.29|446.59|449.34|446.64|449.14|446.44|11
1737385830000|2025-01-20 15:10:30|449.31|446.61|448.98|446.28|449.31|446.61|448.98|446.28|17
1737385840000|2025-01-20 15:10:40|449.02|446.32|448.86|446.16|449.06|446.36|448.86|446.16|14
1737385850000|2025-01-20 15:10:50|448.89|446.19|448.64|445.94|448.89|446.19|448.64|445.94|10
1737385860000|2025-01-20 15:11:00|448.63|445.93|448.24|445.54|448.63|445.93|448.24|445.54|14
1737385870000|2025-01-20 15:11:10|448.23|445.53|448.02|445.32|448.23|445.53|448.02|445.32|6
1737385880000|2025-01-20 15:11:20|448.03|445.33|447.92|445.22|448.03|445.33|447.92|445.22|12
1737385890000|2025-01-20 15:11:30|447.91|445.21|447.86|445.16|447.92|445.22|447.85|445.15|10
1737385900000|2025-01-20 15:11:40|447.85|445.15|447.73|445.03|447.86|445.16|447.73|445.03|12
1737385910000|2025-01-20 15:11:50|447.72|445.02|447.79|445.09|447.84|445.14|447.72|445.02|9
1737385920000|2025-01-20 15:12:00|447.86|445.16|448.16|445.46|448.16|445.46|447.75|445.05|22
1737385930000|2025-01-20 15:12:10|448.19|445.49|448.18|445.48|448.24|445.54|448.17|445.47|13
1737385940000|2025-01-20 15:12:20|448.21|445.51|448.22|445.52|448.25|445.55|448.21|445.51|5
1737385950000|2025-01-20 15:12:30|448.21|445.51|448.26|445.56|448.27|445.57|448.11|445.41|11
1737385960000|2025-01-20 15:12:40|448.29|445.59|448.74|446.04|448.74|446.04|448.29|445.59|13
1737385970000|2025-01-20 15:12:50|448.81|446.11|448.88|446.18|448.91|446.21|448.81|446.11|10
1737385980000|2025-01-20 15:13:00|448.87|446.17|449.18|446.48|449.18|446.48|448.87|446.17|17
1737385990000|2025-01-20 15:13:10|449.19|446.49|449.11|446.41|449.19|446.49|449.11|446.41|5
1737386000000|2025-01-20 15:13:20|449.12|446.42|449.15|446.45|449.18|446.48|448.98|446.28|14
1737386010000|2025-01-20 15:13:30|449.14|446.44|449.17|446.47|449.19|446.49|449.08|446.38|11
1737386020000|2025-01-20 15:13:40|449.23|446.53|449.23|446.53|449.23|446.53|449.19|446.49|5
1737386030000|2025-01-20 15:13:50|449.25|446.55|449.49|446.79|449.49|446.79|449.25|446.55|6
1737386040000|2025-01-20 15:14:00|449.5|446.8|449.33|446.63|449.5|446.8|449.33|446.63|12
1737386050000|2025-01-20 15:14:10|449.28|446.58|449.32|446.62|449.43|446.73|449.27|446.57|13
1737386060000|2025-01-20 15:14:20|449.33|446.63|449.45|446.75|449.49|446.79|449.33|446.63|6
1737386070000|2025-01-20 15:14:30|449.46|446.76|449.52|446.82|449.55|446.85|449.46|446.76|3
1737386080000|2025-01-20 15:14:40|449.53|446.83|449.54|446.84|449.58|446.88|449.53|446.83|8
1737386090000|2025-01-20 15:14:50|449.53|446.83|449.34|446.64|449.55|446.85|449.34|446.64|10
1737386100000|2025-01-20 15:15:00|449.27|446.57|449.41|446.71|449.44|446.74|448.93|446.23|24
1737386110000|2025-01-20 15:15:10|449.43|446.73|449.62|446.92|449.62|446.92|449.43|446.73|7
1737386120000|2025-01-20 15:15:20|449.63|446.93|449.79|447.09|449.84|447.14|449.62|446.92|13
1737386130000|2025-01-20 15:15:30|449.76|447.06|449.84|447.14|449.84|447.14|449.66|446.96|9
1737386140000|2025-01-20 15:15:40|449.82|447.12|449.83|447.13|449.97|447.27|449.81|447.11|14
1737386150000|2025-01-20 15:15:50|449.75|447.05|449.79|447.09|449.83|447.13|449.64|446.94|10
1737386160000|2025-01-20 15:16:00|449.8|447.1|449.51|446.81|449.8|447.1|449.5|446.8|18
1737386170000|2025-01-20 15:16:10|449.5|446.8|449.4|446.7|449.5|446.8|449.4|446.7|9
1737386180000|2025-01-20 15:16:20|449.39|446.69|448.83|446.13|449.39|446.69|448.79|446.09|23
1737386190000|2025-01-20 15:16:30|448.81|446.11|449.17|446.47|449.17|446.47|448.73|446.03|20
1737386200000|2025-01-20 15:16:40|449.28|446.58|449.36|446.66|449.38|446.68|449.28|446.58|9
1737386210000|2025-01-20 15:16:50|449.42|446.72|449.88|447.18|449.88|447.18|449.42|446.72|13
1737386220000|2025-01-20 15:17:00|449.87|447.17|449.98|447.28|450.08|447.38|449.87|447.17|13
1737386230000|2025-01-20 15:17:10|449.94|447.24|449.55|446.85|449.94|447.24|449.32|446.62|25
1737386240000|2025-01-20 15:17:20|449.54|446.84|449.34|446.64|449.54|446.84|449.24|446.54|19
1737386250000|2025-01-20 15:17:30|449.3|446.6|449.41|446.71|449.75|447.05|449.23|446.53|24
1737386260000|2025-01-20 15:17:40|449.37|446.67|449.04|446.34|449.37|446.67|449.04|446.34|14
1737386270000|2025-01-20 15:17:50|449|446.3|448.17|445.47|449|446.3|448.08|445.38|18
1737386280000|2025-01-20 15:18:00|448.05|445.35|448.12|445.42|448.36|445.66|448.04|445.34|15
1737386290000|2025-01-20 15:18:10|448.11|445.41|447.67|444.97|448.2|445.5|447.63|444.93|23
1737386300000|2025-01-20 15:18:20|447.68|444.98|448.52|445.82|448.52|445.82|447.68|444.98|18
1737386310000|2025-01-20 15:18:30|448.51|445.81|447.75|445.05|448.51|445.81|447.71|445.01|13
1737386320000|2025-01-20 15:18:40|447.73|445.03|447.92|445.22|447.92|445.22|447.61|444.91|13
1737386330000|2025-01-20 15:18:50|448.03|445.33|447.83|445.13|448.16|445.46|447.78|445.08|12
1737386340000|2025-01-20 15:19:00|447.82|445.12|447.44|444.74|447.82|445.12|447.37|444.67|12
1737386350000|2025-01-20 15:19:10|447.59|444.89|446.79|444.09|447.59|444.89|446.79|444.09|16
1737386360000|2025-01-20 15:19:20|446.86|444.16|447.35|444.65|447.43|444.73|446.86|444.16|10
1737386370000|2025-01-20 15:19:30|447.48|444.78|448.49|445.79|448.49|445.79|447.48|444.78|17
1737386380000|2025-01-20 15:19:40|448.33|445.63|448.66|445.96|448.66|445.96|448.25|445.55|13
1737386390000|2025-01-20 15:19:50|448.57|445.87|448.66|445.96|448.66|445.96|448.5|445.8|15
1737386400000|2025-01-20 15:20:00|448.67|445.97|448.71|446.01|448.72|446.02|448.66|445.96|10
1737386410000|2025-01-20 15:20:10|448.62|445.92|448.06|445.36|448.69|445.99|448.01|445.31|18
1737386420000|2025-01-20 15:20:20|448.05|445.35|447.91|445.21|448.06|445.36|447.9|445.2|11
1737386430000|2025-01-20 15:20:30|447.89|445.19|447.83|445.13|447.89|445.19|447.38|444.68|21
1737386440000|2025-01-20 15:20:40|447.78|445.08|447.35|444.65|447.79|445.09|447.35|444.65|20
1737386450000|2025-01-20 15:20:50|447.34|444.64|447.19|444.49|447.34|444.64|447.09|444.39|8
1737386460000|2025-01-20 15:21:00|447.22|444.52|446.99|444.29|447.28|444.58|446.99|444.29|9
1737386470000|2025-01-20 15:21:10|446.9|444.2|447.14|444.44|447.14|444.44|446.9|444.2|11
1737386480000|2025-01-20 15:21:20|447.19|444.49|447.45|444.75|447.52|444.82|447.12|444.42|18
1737386490000|2025-01-20 15:21:30|447.47|444.77|447.77|445.07|447.77|445.07|447.36|444.66|14
1737386500000|2025-01-20 15:21:40|447.82|445.12|448.07|445.37|448.11|445.41|447.81|445.11|14
1737386510000|2025-01-20 15:21:50|448.02|445.32|448.39|445.69|448.39|445.69|447.99|445.29|11
1737386520000|2025-01-20 15:22:00|448.4|445.7|448.24|445.54|448.67|445.97|448.22|445.52|22
1737386530000|2025-01-20 15:22:10|448.25|445.55|448.37|445.67|448.38|445.68|448.22|445.52|9
1737386540000|2025-01-20 15:22:20|448.43|445.73|447.84|445.14|448.44|445.74|447.84|445.14|15
1737386550000|2025-01-20 15:22:30|447.77|445.07|447.81|445.11|447.81|445.11|447.6|444.9|11
1737386560000|2025-01-20 15:22:40|447.86|445.16|447.92|445.22|448.17|445.47|447.86|445.16|15
1737386570000|2025-01-20 15:22:50|447.98|445.28|447.9|445.2|448.02|445.32|447.9|445.2|6
1737386580000|2025-01-20 15:23:00|447.85|445.15|448.39|445.69|448.39|445.69|447.85|445.15|17
1737386590000|2025-01-20 15:23:10|448.41|445.71|448.21|445.51|448.41|445.71|448.21|445.51|13
1737386600000|2025-01-20 15:23:20|448.2|445.5|448.18|445.48|448.28|445.58|448.18|445.48|10
1737386610000|2025-01-20 15:23:30|448.12|445.42|447.73|445.03|448.12|445.42|447.72|445.02|12
1737386620000|2025-01-20 15:23:40|447.74|445.04|447.61|444.91|447.84|445.14|447.59|444.89|10
1737386630000|2025-01-20 15:23:50|447.41|444.71|447.03|444.33|447.41|444.71|447.01|444.31|12
1737386640000|2025-01-20 15:24:00|447.02|444.32|446.73|444.03|447.07|444.37|446.73|444.03|13
1737386650000|2025-01-20 15:24:10|446.66|443.96|447.16|444.46|447.16|444.46|446.66|443.96|18
1737386660000|2025-01-20 15:24:20|447.15|444.45|447.78|445.08|447.79|445.09|447.15|444.45|17
1737386670000|2025-01-20 15:24:30|447.74|445.04|447.66|444.96|447.75|445.05|447.59|444.89|10
1737386680000|2025-01-20 15:24:40|447.69|444.99|447.59|444.89|447.78|445.08|447.59|444.89|7
1737386690000|2025-01-20 15:24:50|447.53|444.83|447.41|444.71|447.53|444.83|447.36|444.66|5
1737386700000|2025-01-20 15:25:00|447.37|444.67|447.29|444.59|447.37|444.67|447.08|444.38|14
1737386710000|2025-01-20 15:25:10|447.32|444.62|447.2|444.5|447.32|444.62|447.16|444.46|7
1737386720000|2025-01-20 15:25:20|447.14|444.44|447.17|444.47|447.44|444.74|447.04|444.34|20
1737386730000|2025-01-20 15:25:30|447.22|444.52|447.57|444.87|447.64|444.94|447.21|444.51|17
1737386740000|2025-01-20 15:25:40|447.55|444.85|447.88|445.18|447.88|445.18|447.54|444.84|14
1737386750000|2025-01-20 15:25:50|447.94|445.24|448.33|445.63|448.34|445.64|447.94|445.24|12
1737386760000|2025-01-20 15:26:00|448.34|445.64|448.63|445.93|448.78|446.08|448.34|445.64|14
1737386770000|2025-01-20 15:26:10|448.65|445.95|448.52|445.82|448.65|445.95|448.49|445.79|9
1737386780000|2025-01-20 15:26:20|448.54|445.84|448.71|446.01|448.71|446.01|448.54|445.84|7
1737386790000|2025-01-20 15:26:30|448.74|446.04|448.98|446.28|448.99|446.29|448.74|446.04|8
1737386800000|2025-01-20 15:26:40|448.99|446.29|448.95|446.25|448.99|446.29|448.95|446.25|4
1737386810000|2025-01-20 15:26:50|448.94|446.24|448.42|445.72|448.94|446.24|448.26|445.56|18
1737386820000|2025-01-20 15:27:00|448.43|445.73|448.71|446.01|448.71|446.01|448.43|445.73|15
1737386830000|2025-01-20 15:27:10|448.8|446.1|448.72|446.02|448.8|446.1|448.71|446.01|8
1737386840000|2025-01-20 15:27:20|448.71|446.01|449.15|446.45|449.2|446.5|448.71|446.01|14
1737386850000|2025-01-20 15:27:30|449.2|446.5|449.44|446.74|449.46|446.76|449.2|446.5|9
1737386860000|2025-01-20 15:27:40|449.36|446.66|449.32|446.62|449.41|446.71|449.32|446.62|13
1737386870000|2025-01-20 15:27:50|449.29|446.59|449.52|446.82|449.53|446.83|449.29|446.59|16
1737386880000|2025-01-20 15:28:00|449.55|446.85|449.19|446.49|449.57|446.87|449.19|446.49|13
1737386890000|2025-01-20 15:28:10|449.1|446.4|449.1|446.4|449.14|446.44|448.94|446.24|12
1737386900000|2025-01-20 15:28:20|449.09|446.39|449.5|446.8|449.51|446.81|449.09|446.39|17
1737386910000|2025-01-20 15:28:30|449.49|446.79|449.59|446.89|449.59|446.89|449.43|446.73|12
1737386920000|2025-01-20 15:28:40|449.63|446.93|449.78|447.08|449.79|447.09|449.61|446.91|14
1737386930000|2025-01-20 15:28:50|449.79|447.09|449.85|447.15|449.86|447.16|449.7|447|15
1737386940000|2025-01-20 15:29:00|449.86|447.16|449.75|447.05|449.86|447.16|449.7|447|5
1737386950000|2025-01-20 15:29:10|449.7|447|449.44|446.74|449.7|447|449.44|446.74|16
1737386960000|2025-01-20 15:29:20|449.4|446.7|449.28|446.58|449.41|446.71|449.28|446.58|12
1737386970000|2025-01-20 15:29:30|449.27|446.57|449.22|446.52|449.27|446.57|449.21|446.51|3
1737386980000|2025-01-20 15:29:40|449.21|446.51|449.1|446.4|449.21|446.51|449.09|446.39|7
1737386990000|2025-01-20 15:29:50|449.11|446.41|449.16|446.46|449.16|446.46|449.03|446.33|14
1737387000000|2025-01-20 15:30:00|449.15|446.45|448.63|445.93|449.15|446.45|448.63|445.93|24
1737387010000|2025-01-20 15:30:10|448.46|445.76|448.48|445.78|448.56|445.86|448.46|445.76|17
1737387020000|2025-01-20 15:30:20|448.5|445.8|448.39|445.69|448.51|445.81|448.39|445.69|15
1737387030000|2025-01-20 15:30:30|448.37|445.67|448.42|445.72|448.5|445.8|448.36|445.66|15
1737387040000|2025-01-20 15:30:40|448.41|445.71|447.87|445.17|448.42|445.72|447.87|445.17|16
1737387050000|2025-01-20 15:30:50|447.9|445.2|446.81|444.11|447.9|445.2|446.81|444.11|17
1737387060000|2025-01-20 15:31:00|446.82|444.12|447.36|444.66|447.44|444.74|446.82|444.12|19
1737387070000|2025-01-20 15:31:10|447.35|444.65|447.41|444.71|447.46|444.76|447.25|444.55|16
1737387080000|2025-01-20 15:31:20|447.42|444.72|447.37|444.67|447.46|444.76|447.34|444.64|9
1737387090000|2025-01-20 15:31:30|447.42|444.72|447.29|444.59|447.62|444.92|447.29|444.59|15
1737387100000|2025-01-20 15:31:40|447.24|444.54|447.19|444.49|447.24|444.54|447.16|444.46|8
1737387110000|2025-01-20 15:31:50|447.15|444.45|447.17|444.47|447.18|444.48|447.09|444.39|12
1737387120000|2025-01-20 15:32:00|447.13|444.43|446.76|444.06|447.14|444.44|446.76|444.06|15
1737387130000|2025-01-20 15:32:10|446.75|444.05|446.65|443.95|446.75|444.05|446.64|443.94|8
1737387140000|2025-01-20 15:32:20|446.66|443.96|446.81|444.11|446.81|444.11|446.66|443.96|12
1737387150000|2025-01-20 15:32:30|446.82|444.12|446.6|443.9|446.82|444.12|446.32|443.62|16
1737387160000|2025-01-20 15:32:40|446.61|443.91|447.04|444.34|447.25|444.55|446.61|443.91|15
1737387170000|2025-01-20 15:32:50|446.97|444.27|446.95|444.25|446.97|444.27|446.95|444.25|5
1737387180000|2025-01-20 15:33:00|446.94|444.24|446.57|443.87|446.94|444.24|446.57|443.87|11
1737387190000|2025-01-20 15:33:10|446.56|443.86|446.31|443.61|446.56|443.86|446.31|443.61|10
1737387200000|2025-01-20 15:33:20|446.32|443.62|446.12|443.42|446.49|443.79|446.12|443.42|20
1737387210000|2025-01-20 15:33:30|446.11|443.41|446.28|443.58|446.28|443.58|446.1|443.4|10
1737387220000|2025-01-20 15:33:40|446.27|443.57|446.32|443.62|446.51|443.81|446.27|443.57|13
1737387230000|2025-01-20 15:33:50|446.31|443.61|445.77|443.07|446.31|443.61|445.73|443.03|12
1737387240000|2025-01-20 15:34:00|445.78|443.08|445.79|443.09|445.79|443.09|445.77|443.07|9
1737387250000|2025-01-20 15:34:10|446.12|443.42|446.03|443.33|446.19|443.49|446.02|443.32|11
1737387260000|2025-01-20 15:34:20|445.98|443.28|445.39|442.69|445.98|443.28|445.24|442.54|18
1737387270000|2025-01-20 15:34:30|445.34|442.64|445.14|442.44|445.34|442.64|445.14|442.44|9
1737387280000|2025-01-20 15:34:40|445.19|442.49|445.43|442.73|445.52|442.82|445.19|442.49|15
1737387290000|2025-01-20 15:34:50|445.42|442.72|445.51|442.81|445.51|442.81|445.42|442.72|12
1737387300000|2025-01-20 15:35:00|445.54|442.84|445.15|442.45|445.54|442.84|445.15|442.45|12
1737387310000|2025-01-20 15:35:10|445.14|442.44|445.07|442.37|445.19|442.49|445.05|442.35|7
1737387320000|2025-01-20 15:35:20|445.08|442.38|445.11|442.41|445.23|442.53|445.07|442.37|17
1737387330000|2025-01-20 15:35:30|445.1|442.4|445.12|442.42|445.22|442.52|445.06|442.36|12
1737387340000|2025-01-20 15:35:40|445.13|442.43|445.06|442.36|445.13|442.43|445|442.3|11
1737387350000|2025-01-20 15:35:50|445.05|442.35|445.3|442.6|445.32|442.62|445.01|442.31|14
1737387360000|2025-01-20 15:36:00|445.35|442.65|446.34|443.64|446.36|443.66|445.35|442.65|25
1737387370000|2025-01-20 15:36:10|446.35|443.65|446.7|444|446.7|444|446.35|443.65|12
1737387380000|2025-01-20 15:36:20|446.93|444.23|446.71|444.01|446.97|444.27|446.71|444.01|12
1737387390000|2025-01-20 15:36:30|446.74|444.04|447|444.3|447|444.3|446.74|444.04|11
1737387400000|2025-01-20 15:36:40|446.99|444.29|447.04|444.34|447.05|444.35|446.97|444.27|10
1737387410000|2025-01-20 15:36:50|447.02|444.32|447.33|444.63|447.33|444.63|447.01|444.31|16
1737387420000|2025-01-20 15:37:00|447.34|444.64|447.25|444.55|447.35|444.65|447.25|444.55|14
1737387430000|2025-01-20 15:37:10|447.27|444.57|447.2|444.5|447.28|444.58|447.12|444.42|16
1737387440000|2025-01-20 15:37:20|447.27|444.57|447.07|444.37|447.39|444.69|446.87|444.17|22
1737387450000|2025-01-20 15:37:30|447.05|444.35|447.24|444.54|447.24|444.54|447.01|444.31|15
1737387460000|2025-01-20 15:37:40|447.28|444.58|447.51|444.81|447.51|444.81|447.28|444.58|14
1737387470000|2025-01-20 15:37:50|447.5|444.8|447.48|444.78|447.51|444.81|447.48|444.78|4
1737387480000|2025-01-20 15:38:00|447.55|444.85|447.57|444.87|447.59|444.89|447.52|444.82|14
1737387490000|2025-01-20 15:38:10|447.56|444.86|447.51|444.81|447.57|444.87|447.42|444.72|17
1737387500000|2025-01-20 15:38:20|447.52|444.82|447.06|444.36|447.52|444.82|447.06|444.36|13
1737387510000|2025-01-20 15:38:30|447.15|444.45|447|444.3|447.15|444.45|446.97|444.27|13
1737387520000|2025-01-20 15:38:40|446.99|444.29|446.53|443.83|446.99|444.29|446.51|443.81|17
1737387530000|2025-01-20 15:38:50|446.51|443.81|446.71|444.01|446.71|444.01|446.51|443.81|9
1737387540000|2025-01-20 15:39:00|446.75|444.05|446.46|443.76|446.76|444.06|446.42|443.72|12
1737387550000|2025-01-20 15:39:10|446.45|443.75|446.61|443.91|446.61|443.91|446.4|443.7|18
1737387560000|2025-01-20 15:39:20|446.6|443.9|446.75|444.05|446.83|444.13|446.55|443.85|14
1737387570000|2025-01-20 15:39:30|446.74|444.04|446.63|443.93|446.74|444.04|446.62|443.92|13
1737387580000|2025-01-20 15:39:40|446.62|443.92|446.48|443.78|446.62|443.92|446.48|443.78|6
1737387590000|2025-01-20 15:39:50|446.52|443.82|446.52|443.82|446.52|443.82|446.52|443.82|1
1737387600000|2025-01-20 15:40:00|446.53|443.83|446.12|443.42|446.53|443.83|446.07|443.37|19
1737387610000|2025-01-20 15:40:10|446.15|443.45|446.27|443.57|446.27|443.57|446.14|443.44|7
1737387620000|2025-01-20 15:40:20|446.28|443.58|446.44|443.74|446.44|443.74|446.28|443.58|11
1737387630000|2025-01-20 15:40:30|446.49|443.79|446.58|443.88|446.63|443.93|446.49|443.79|11
1737387640000|2025-01-20 15:40:40|446.57|443.87|446.51|443.81|446.57|443.87|446.33|443.63|15
1737387650000|2025-01-20 15:40:50|446.5|443.8|446.75|444.05|446.75|444.05|446.5|443.8|9
1737387660000|2025-01-20 15:41:00|446.76|444.06|446.48|443.78|446.79|444.09|446.47|443.77|15
1737387670000|2025-01-20 15:41:10|446.45|443.75|446.41|443.71|446.45|443.75|446.41|443.71|2
1737387680000|2025-01-20 15:41:20|446.4|443.7|446.49|443.79|446.49|443.79|446.33|443.63|10
1737387690000|2025-01-20 15:41:30|446.57|443.87|446.54|443.84|446.57|443.87|446.51|443.81|8
1737387700000|2025-01-20 15:41:40|446.53|443.83|446.38|443.68|446.59|443.89|446.35|443.65|12
1737387710000|2025-01-20 15:41:50|446.37|443.67|446.25|443.55|446.37|443.67|446.25|443.55|11
1737387720000|2025-01-20 15:42:00|446.26|443.56|445.86|443.16|446.26|443.56|445.86|443.16|11
1737387730000|2025-01-20 15:42:10|445.87|443.17|445.88|443.18|445.95|443.25|445.87|443.17|8
1737387740000|2025-01-20 15:42:20|445.87|443.17|445.94|443.24|445.95|443.25|445.86|443.16|5
1737387750000|2025-01-20 15:42:30|445.98|443.28|446.09|443.39|446.14|443.44|445.97|443.27|11
1737387760000|2025-01-20 15:42:40|446.08|443.38|446.06|443.36|446.11|443.41|446.06|443.36|7
1737387770000|2025-01-20 15:42:50|446.07|443.37|446.29|443.59|446.29|443.59|446.07|443.37|7
1737387780000|2025-01-20 15:43:00|446.34|443.64|446.26|443.56|446.34|443.64|446.26|443.56|6
1737387790000|2025-01-20 15:43:10|446.27|443.57|446.37|443.67|446.37|443.67|446.27|443.57|5
1737387800000|2025-01-20 15:43:20|446.38|443.68|446.44|443.74|446.5|443.8|446.38|443.68|12
1737387810000|2025-01-20 15:43:30|446.45|443.75|446.53|443.83|446.58|443.88|446.45|443.75|12
1737387820000|2025-01-20 15:43:40|446.54|443.84|446.33|443.63|446.58|443.88|446.33|443.63|13
1737387830000|2025-01-20 15:43:50|446.29|443.59|445.78|443.08|446.29|443.59|445.78|443.08|16
1737387840000|2025-01-20 15:44:00|445.77|443.07|445.41|442.71|445.78|443.08|445.41|442.71|10
1737387850000|2025-01-20 15:44:10|445.52|442.82|445.45|442.75|445.52|442.82|445.45|442.75|4
1737387860000|2025-01-20 15:44:20|445.46|442.76|445.45|442.75|445.46|442.76|445.45|442.75|2
1737387870000|2025-01-20 15:44:30|445.46|442.76|445.88|443.18|445.93|443.23|445.46|442.76|15
1737387880000|2025-01-20 15:44:40|445.89|443.19|445.94|443.24|445.94|443.24|445.89|443.19|7
1737387890000|2025-01-20 15:44:50|445.95|443.25|445.57|442.87|445.95|443.25|445.57|442.87|8
1737387900000|2025-01-20 15:45:00|445.56|442.86|445.22|442.52|445.56|442.86|445.17|442.47|19
1737387910000|2025-01-20 15:45:10|445.14|442.44|444.6|441.9|445.14|442.44|444.6|441.9|18
1737387920000|2025-01-20 15:45:20|444.56|441.86|444.41|441.71|444.61|441.91|444.4|441.7|11
1737387930000|2025-01-20 15:45:30|444.44|441.74|444.37|441.67|444.45|441.75|444.37|441.67|6
1737387940000|2025-01-20 15:45:40|444.24|441.54|444.17|441.47|444.24|441.54|444.05|441.35|11
1737387950000|2025-01-20 15:45:50|444.22|441.52|444.04|441.34|444.25|441.55|444.04|441.34|19
1737387960000|2025-01-20 15:46:00|444.03|441.33|444.04|441.34|444.05|441.35|443.85|441.15|12
1737387970000|2025-01-20 15:46:10|443.95|441.25|443.64|440.94|443.95|441.25|443.64|440.94|14
1737387980000|2025-01-20 15:46:20|443.65|440.95|443.43|440.73|443.65|440.95|443.43|440.73|13
1737387990000|2025-01-20 15:46:30|443.42|440.72|442.96|440.26|443.42|440.72|442.85|440.15|20
1737388000000|2025-01-20 15:46:40|442.91|440.21|442.03|439.33|442.92|440.22|442.03|439.33|17
1737388010000|2025-01-20 15:46:50|442|439.3|441.08|438.38|442.7|440|440.31|437.61|23
1737388020000|2025-01-20 15:47:00|441.02|438.32|441.43|438.73|441.45|438.75|441.02|438.32|11
1737388030000|2025-01-20 15:47:10|441.5|438.8|441.92|439.22|441.92|439.22|441.5|438.8|17
1737388040000|2025-01-20 15:47:20|441.93|439.23|442.73|440.03|442.73|440.03|441.93|439.23|25
1737388050000|2025-01-20 15:47:30|442.74|440.04|442.26|439.56|442.81|440.11|442.23|439.53|13
1737388060000|2025-01-20 15:47:40|442.25|439.55|441.82|439.12|442.61|439.91|441.82|439.12|19
1737388070000|2025-01-20 15:47:50|441.83|439.13|442.29|439.59|442.34|439.64|441.83|439.13|14
1737388080000|2025-01-20 15:48:00|442.19|439.49|442.06|439.36|442.25|439.55|441.92|439.22|18
1737388090000|2025-01-20 15:48:10|442.04|439.34|442.3|439.6|442.43|439.73|442.04|439.34|17
1737388100000|2025-01-20 15:48:20|442.4|439.7|441.86|439.16|442.42|439.72|441.85|439.15|13
1737388110000|2025-01-20 15:48:30|441.87|439.17|441.64|438.94|441.89|439.19|441.64|438.94|8
1737388120000|2025-01-20 15:48:40|441.68|438.98|442.47|439.77|442.47|439.77|441.68|438.98|19
1737388130000|2025-01-20 15:48:50|442.4|439.7|442.34|439.64|442.4|439.7|442.31|439.61|10
1737388140000|2025-01-20 15:49:00|442.37|439.67|442.98|440.28|442.98|440.28|442.37|439.67|10
1737388150000|2025-01-20 15:49:10|442.94|440.24|442.61|439.91|442.94|440.24|442.48|439.78|15
1737388160000|2025-01-20 15:49:20|442.62|439.92|442.92|440.22|442.92|440.22|442.62|439.92|16
1737388170000|2025-01-20 15:49:30|443.05|440.35|443|440.3|443.05|440.35|442.86|440.16|19
1737388180000|2025-01-20 15:49:40|443.01|440.31|443.21|440.51|443.26|440.56|443.01|440.31|18
1737388190000|2025-01-20 15:49:50|443.22|440.52|443.01|440.31|443.32|440.62|443.01|440.31|16
1737388200000|2025-01-20 15:50:00|443|440.3|443.38|440.68|443.39|440.69|443|440.3|18
1737388210000|2025-01-20 15:50:10|443.39|440.69|443.5|440.8|443.5|440.8|443.06|440.36|19
1737388220000|2025-01-20 15:50:20|443.62|440.92|443.72|441.02|443.77|441.07|443.62|440.92|13
1737388230000|2025-01-20 15:50:30|443.73|441.03|444.03|441.33|444.08|441.38|443.71|441.01|19
1737388240000|2025-01-20 15:50:40|444.05|441.35|443.85|441.15|444.28|441.58|443.75|441.05|24
1737388250000|2025-01-20 15:50:50|443.9|441.2|444.36|441.66|444.37|441.67|443.89|441.19|17
1737388260000|2025-01-20 15:51:00|444.35|441.65|444.58|441.88|444.58|441.88|444.35|441.65|8
1737388270000|2025-01-20 15:51:10|444.52|441.82|444.42|441.72|444.66|441.96|444.42|441.72|14
1737388280000|2025-01-20 15:51:20|444.43|441.73|444.15|441.45|444.51|441.81|444.15|441.45|14
1737388290000|2025-01-20 15:51:30|444.14|441.44|444.24|441.54|444.28|441.58|444.01|441.31|18
1737388300000|2025-01-20 15:51:40|444.2|441.5|444.3|441.6|444.35|441.65|444.2|441.5|9
1737388310000|2025-01-20 15:51:50|444.31|441.61|444.05|441.35|444.32|441.62|444.01|441.31|10
1737388320000|2025-01-20 15:52:00|443.93|441.23|444.04|441.34|444.2|441.5|443.82|441.12|15
1737388330000|2025-01-20 15:52:10|444.09|441.39|444.39|441.69|444.39|441.69|444.09|441.39|15
1737388340000|2025-01-20 15:52:20|444.4|441.7|444.33|441.63|444.46|441.76|444.33|441.63|12
1737388350000|2025-01-20 15:52:30|444.25|441.55|444.02|441.32|444.25|441.55|443.97|441.27|12
1737388360000|2025-01-20 15:52:40|444.03|441.33|444.25|441.55|444.29|441.59|444.02|441.32|12
1737388370000|2025-01-20 15:52:50|444.21|441.51|443.88|441.18|444.21|441.51|443.8|441.1|15
1737388380000|2025-01-20 15:53:00|443.85|441.15|443.81|441.11|443.93|441.23|443.67|440.97|16
1737388390000|2025-01-20 15:53:10|443.82|441.12|443.4|440.7|443.82|441.12|443.4|440.7|14
1737388400000|2025-01-20 15:53:20|443.37|440.67|442.69|439.99|443.4|440.7|442.69|439.99|21
1737388410000|2025-01-20 15:53:30|442.7|440|442.31|439.61|442.74|440.04|442.18|439.48|26
1737388420000|2025-01-20 15:53:40|442.41|439.71|442.38|439.68|442.69|439.99|442.28|439.58|22
1737388430000|2025-01-20 15:53:50|442.37|439.67|442.8|440.1|442.98|440.28|442.37|439.67|16
1737388440000|2025-01-20 15:54:00|442.48|439.78|442.27|439.57|442.54|439.84|442.26|439.56|14
1737388450000|2025-01-20 15:54:10|442.26|439.56|442.18|439.48|442.27|439.57|442.18|439.48|13
1737388460000|2025-01-20 15:54:20|442.28|439.58|442.4|439.7|442.61|439.91|442.25|439.55|21
1737388470000|2025-01-20 15:54:30|442.36|439.66|442.58|439.88|442.58|439.88|442.21|439.51|6
1737388480000|2025-01-20 15:54:40|442.59|439.89|443.35|440.65|443.35|440.65|442.59|439.89|18
1737388490000|2025-01-20 15:54:50|443.39|440.69|443.77|441.07|443.77|441.07|443.39|440.69|12
1737388500000|2025-01-20 15:55:00|443.75|441.05|443.34|440.64|443.76|441.06|443.34|440.64|10
1737388510000|2025-01-20 15:55:10|443.4|440.7|443.59|440.89|443.59|440.89|443.4|440.7|9
1737388520000|2025-01-20 15:55:20|443.68|440.98|443.75|441.05|443.81|441.11|443.67|440.97|14
1737388530000|2025-01-20 15:55:30|443.71|441.01|443.69|440.99|443.74|441.04|443.61|440.91|18
1737388540000|2025-01-20 15:55:40|443.7|441|443.48|440.78|443.7|441|443.45|440.75|11
1737388550000|2025-01-20 15:55:50|443.44|440.74|443.31|440.61|443.44|440.74|443.31|440.61|7
1737388560000|2025-01-20 15:56:00|443.28|440.58|442.92|440.22|443.28|440.58|442.77|440.07|13
1737388570000|2025-01-20 15:56:10|442.91|440.21|442.6|439.9|442.91|440.21|442.58|439.88|9
1737388580000|2025-01-20 15:56:20|442.51|439.81|442.52|439.82|442.52|439.82|442.41|439.71|10
1737388590000|2025-01-20 15:56:30|442.48|439.78|442.41|439.71|442.48|439.78|442.4|439.7|15
1737388600000|2025-01-20 15:56:40|442.46|439.76|441.41|438.71|442.46|439.76|441.4|438.7|24
1737388610000|2025-01-20 15:56:50|441.47|438.77|442.03|439.33|442.27|439.57|441.47|438.77|26
1737388620000|2025-01-20 15:57:00|442.04|439.34|441.75|439.05|442.22|439.52|441.75|439.05|10
1737388630000|2025-01-20 15:57:10|441.69|438.99|441.59|438.89|441.69|438.99|441.48|438.78|16
1737388640000|2025-01-20 15:57:20|441.6|438.9|442.11|439.41|442.11|439.41|441.43|438.73|14
1737388650000|2025-01-20 15:57:30|442.17|439.47|442.5|439.8|442.5|439.8|442.17|439.47|14
1737388660000|2025-01-20 15:57:40|442.45|439.75|442.3|439.6|442.45|439.75|442.3|439.6|8
1737388670000|2025-01-20 15:57:50|442.35|439.65|442.42|439.72|442.69|439.99|442.35|439.65|21
1737388680000|2025-01-20 15:58:00|442.41|439.71|441.98|439.28|442.41|439.71|441.98|439.28|8
1737388690000|2025-01-20 15:58:10|441.97|439.27|441.58|438.88|441.97|439.27|441.57|438.87|9
1737388700000|2025-01-20 15:58:20|441.63|438.93|441.45|438.75|441.63|438.93|441.34|438.64|16
1737388710000|2025-01-20 15:58:30|441.53|438.83|441.72|439.02|441.72|439.02|441.53|438.83|14
1737388720000|2025-01-20 15:58:40|441.71|439.01|441.67|438.97|441.74|439.04|441.67|438.97|10
1737388730000|2025-01-20 15:58:50|441.65|438.95|442.22|439.52|442.28|439.58|441.65|438.95|13
1737388740000|2025-01-20 15:59:00|442.21|439.51|442.21|439.51|442.21|439.51|441.89|439.19|8
1737388750000|2025-01-20 15:59:10|442.23|439.53|442.66|439.96|442.67|439.97|442.23|439.53|17
1737388760000|2025-01-20 15:59:20|442.67|439.97|442.54|439.84|442.7|440|442.54|439.84|9
1737388770000|2025-01-20 15:59:30|442.53|439.83|442.39|439.69|442.71|440.01|442.39|439.69|12
1737388780000|2025-01-20 15:59:40|442.37|439.67|442.71|440.01|442.71|440.01|442.36|439.66|13
1737388790000|2025-01-20 15:59:50|442.72|440.02|442.28|439.58|442.73|440.03|442.28|439.58|10
1737388800000|2025-01-20 16:00:00|442.29|439.59|442.9|440.2|442.9|440.2|442.29|439.59|14
1737388810000|2025-01-20 16:00:10|442.89|440.19|443.06|440.36|443.06|440.36|442.86|440.16|11
1737388820000|2025-01-20 16:00:20|443|440.3|442.79|440.09|443|440.3|442.58|439.88|15
1737388830000|2025-01-20 16:00:30|442.93|440.23|443.11|440.41|443.11|440.41|442.72|440.02|13
1737388840000|2025-01-20 16:00:40|443.1|440.4|442.23|439.53|443.17|440.47|442.2|439.5|19
1737388850000|2025-01-20 16:00:50|442.22|439.52|442.92|440.22|442.97|440.27|442.22|439.52|12
1737388860000|2025-01-20 16:01:00|442.96|440.26|442.83|440.13|443.17|440.47|442.81|440.11|14
1737388870000|2025-01-20 16:01:10|442.92|440.22|442.4|439.7|442.96|440.26|442.4|439.7|20
1737388880000|2025-01-20 16:01:20|442.35|439.65|442.1|439.4|442.35|439.65|441.95|439.25|16
1737388890000|2025-01-20 16:01:30|442.14|439.44|442.61|439.91|442.72|440.02|442.14|439.44|18
1737388900000|2025-01-20 16:01:40|442.5|439.8|442.24|439.54|442.53|439.83|442.24|439.54|14
1737388910000|2025-01-20 16:01:50|442.19|439.49|442.38|439.68|442.38|439.68|442.19|439.49|11
1737388920000|2025-01-20 16:02:00|442.39|439.69|443.22|440.52|443.22|440.52|442.39|439.69|19
1737388930000|2025-01-20 16:02:10|443.26|440.56|443.29|440.59|443.37|440.67|443.19|440.49|11
1737388940000|2025-01-20 16:02:20|443.26|440.56|443.51|440.81|443.55|440.85|443.19|440.49|16
1737388950000|2025-01-20 16:02:30|443.57|440.87|443.61|440.91|443.62|440.92|443.57|440.87|4
1737388960000|2025-01-20 16:02:40|443.59|440.89|443.69|440.99|443.69|440.99|443.58|440.88|8
1737388970000|2025-01-20 16:02:50|443.68|440.98|443.92|441.22|443.92|441.22|443.65|440.95|15
1737388980000|2025-01-20 16:03:00|443.91|441.21|443.97|441.27|443.98|441.28|443.81|441.11|19
1737388990000|2025-01-20 16:03:10|444.12|441.42|444.24|441.54|444.24|441.54|444.11|441.41|7
1737389000000|2025-01-20 16:03:20|444.23|441.53|443.44|440.74|444.23|441.53|443.44|440.74|17
1737389010000|2025-01-20 16:03:30|443.39|440.69|443.29|440.59|443.4|440.7|443.09|440.39|12
1737389020000|2025-01-20 16:03:40|443.3|440.6|443.75|441.05|443.76|441.06|443.3|440.6|9
1737389030000|2025-01-20 16:03:50|443.74|441.04|443.32|440.62|443.76|441.06|443.32|440.62|16
1737389040000|2025-01-20 16:04:00|443.31|440.61|442.86|440.16|443.31|440.61|442.86|440.16|10
1737389050000|2025-01-20 16:04:10|442.85|440.15|442.59|439.89|442.85|440.15|442.54|439.84|9
1737389060000|2025-01-20 16:04:20|442.63|439.93|442.76|440.06|443.11|440.41|442.63|439.93|15
1737389070000|2025-01-20 16:04:30|442.74|440.04|442.73|440.03|442.78|440.08|442.68|439.98|10
1737389080000|2025-01-20 16:04:40|442.72|440.02|442.84|440.14|442.84|440.14|442.62|439.92|10
1737389090000|2025-01-20 16:04:50|442.83|440.13|443.31|440.61|443.31|440.61|442.83|440.13|14
1737389100000|2025-01-20 16:05:00|443.32|440.62|443.57|440.87|443.59|440.89|443.32|440.62|16
1737389110000|2025-01-20 16:05:10|443.56|440.86|443.57|440.87|443.61|440.91|443.35|440.65|8
1737389120000|2025-01-20 16:05:20|443.58|440.88|443.5|440.8|443.59|440.89|443.49|440.79|6
1737389130000|2025-01-20 16:05:30|443.52|440.82|443.74|441.04|443.74|441.04|443.52|440.82|8
1737389140000|2025-01-20 16:05:40|443.78|441.08|444.11|441.41|444.21|441.51|443.69|440.99|12
1737389150000|2025-01-20 16:05:50|444.17|441.47|444.44|441.74|444.44|441.74|444.17|441.47|13
1737389160000|2025-01-20 16:06:00|444.47|441.77|444.55|441.85|444.6|441.9|444.47|441.77|5
1737389170000|2025-01-20 16:06:10|444.56|441.86|444.65|441.95|444.65|441.95|444.56|441.86|3
1737389180000|2025-01-20 16:06:20|444.66|441.96|444.76|442.06|444.78|442.08|444.65|441.95|7
1737389190000|2025-01-20 16:06:30|444.77|442.07|444.47|441.77|444.77|442.07|444.46|441.76|13
1737389200000|2025-01-20 16:06:40|444.53|441.83|444.63|441.93|444.67|441.97|444.37|441.67|18
1737389210000|2025-01-20 16:06:50|444.62|441.92|444.47|441.77|444.62|441.92|444.3|441.6|10
1737389220000|2025-01-20 16:07:00|444.51|441.81|444.82|442.12|444.87|442.17|444.51|441.81|11
1737389230000|2025-01-20 16:07:10|444.81|442.11|444.72|442.02|444.81|442.11|444.72|442.02|5
1737389240000|2025-01-20 16:07:20|444.69|441.99|444.32|441.62|444.69|441.99|444.21|441.51|19
1737389250000|2025-01-20 16:07:30|444.31|441.61|443.86|441.16|444.31|441.61|443.86|441.16|16
1737389260000|2025-01-20 16:07:40|443.65|440.95|443.56|440.86|443.65|440.95|443.56|440.86|10
1737389270000|2025-01-20 16:07:50|443.62|440.92|443.68|440.98|443.79|441.09|443.58|440.88|9
1737389280000|2025-01-20 16:08:00|443.64|440.94|443.06|440.36|443.64|440.94|443|440.3|14
1737389290000|2025-01-20 16:08:10|443.02|440.32|442.66|439.96|443.02|440.32|442.66|439.96|11
1737389300000|2025-01-20 16:08:20|442.65|439.95|442.58|439.88|442.65|439.95|442.55|439.85|9
1737389310000|2025-01-20 16:08:30|442.57|439.87|442.77|440.07|442.79|440.09|442.57|439.87|12
1737389320000|2025-01-20 16:08:40|442.65|439.95|442.48|439.78|442.66|439.96|442.48|439.78|10
1737389330000|2025-01-20 16:08:50|442.47|439.77|442.52|439.82|442.55|439.85|442.16|439.46|15
1737389340000|2025-01-20 16:09:00|442.61|439.91|442.47|439.77|442.62|439.92|442.47|439.77|13
1737389350000|2025-01-20 16:09:10|442.46|439.76|442.17|439.47|442.46|439.76|442.17|439.47|12
1737389360000|2025-01-20 16:09:20|442.13|439.43|442.41|439.71|442.41|439.71|442.04|439.34|21
1737389370000|2025-01-20 16:09:30|442.42|439.72|442.65|439.95|442.73|440.03|442.42|439.72|17
1737389380000|2025-01-20 16:09:40|442.64|439.94|442.37|439.67|442.66|439.96|442.37|439.67|8
1737389390000|2025-01-20 16:09:50|442.38|439.68|442.47|439.77|442.56|439.86|442.38|439.68|9
1737389400000|2025-01-20 16:10:00|442.49|439.79|442.42|439.72|442.49|439.79|442.36|439.66|6
1737389410000|2025-01-20 16:10:10|442.43|439.73|442.7|440|442.71|440.01|442.41|439.71|16
1737389420000|2025-01-20 16:10:20|442.72|440.02|442.82|440.12|442.92|440.22|442.72|440.02|9
1737389430000|2025-01-20 16:10:30|442.77|440.07|442.39|439.69|442.77|440.07|442.36|439.66|10
1737389440000|2025-01-20 16:10:40|442.38|439.68|441.93|439.23|442.38|439.68|441.93|439.23|12
1737389450000|2025-01-20 16:10:50|441.94|439.24|441.94|439.24|442.09|439.39|441.94|439.24|11
1737389460000|2025-01-20 16:11:00|441.72|439.02|441.14|438.44|441.74|439.04|441.14|438.44|20
1737389470000|2025-01-20 16:11:10|441.13|438.43|441.11|438.41|441.3|438.6|441.07|438.37|16
1737389480000|2025-01-20 16:11:20|441.06|438.36|440.58|437.88|441.06|438.36|440.58|437.88|13
1737389490000|2025-01-20 16:11:30|440.57|437.87|438.15|435.45|440.57|437.87|438.13|435.43|22
1737389500000|2025-01-20 16:11:40|438.18|435.48|439.36|436.66|439.5|436.8|437.92|435.22|33
1737389510000|2025-01-20 16:11:50|439.33|436.63|438.57|435.87|439.33|436.63|438.4|435.7|18
1737389520000|2025-01-20 16:12:00|438.63|435.93|437.96|435.26|438.63|435.93|437.95|435.25|13
1737389530000|2025-01-20 16:12:10|437.76|435.06|437.85|435.15|437.97|435.27|437.65|434.95|17
1737389540000|2025-01-20 16:12:20|437.93|435.23|437.64|434.94|437.94|435.24|437.59|434.89|13
1737389550000|2025-01-20 16:12:30|437.6|434.9|437.53|434.83|437.63|434.93|437.43|434.73|12
1737389560000|2025-01-20 16:12:40|437.5|434.8|437.46|434.76|437.5|434.8|437.3|434.6|10
1737389570000|2025-01-20 16:12:50|437.47|434.77|437.56|434.86|437.69|434.99|437.47|434.77|18
1737389580000|2025-01-20 16:13:00|437.52|434.82|436.74|434.04|437.52|434.82|436.73|434.03|16
1737389590000|2025-01-20 16:13:10|436.75|434.05|436.4|433.7|436.79|434.09|436.4|433.7|14
1737389600000|2025-01-20 16:13:20|436.39|433.69|436.45|433.75|436.58|433.88|436.38|433.68|11
1737389610000|2025-01-20 16:13:30|436.39|433.69|435.84|433.14|436.42|433.72|435.84|433.14|13
1737389620000|2025-01-20 16:13:40|435.87|433.17|435.68|432.98|436.14|433.44|435.68|432.98|17
1737389630000|2025-01-20 16:13:50|435.75|433.05|434.95|432.25|435.75|433.05|434.88|432.18|28
1737389640000|2025-01-20 16:14:00|434.96|432.26|436.25|433.55|436.63|433.93|434.96|432.26|31
1737389650000|2025-01-20 16:14:10|436.41|433.71|436.2|433.5|436.64|433.94|435.91|433.21|27
1737389660000|2025-01-20 16:14:20|436.21|433.51|436.75|434.05|437.01|434.31|436.21|433.51|28
1737389670000|2025-01-20 16:14:30|436.74|434.04|437.34|434.64|437.34|434.64|436.74|434.04|22
1737389680000|2025-01-20 16:14:40|437.52|434.82|437.74|435.04|437.74|435.04|437.52|434.82|13
1737389690000|2025-01-20 16:14:50|437.72|435.02|437.99|435.29|438.04|435.34|437.69|434.99|20
1737389700000|2025-01-20 16:15:00|438|435.3|437.72|435.02|438.01|435.31|437.32|434.62|16
1737389710000|2025-01-20 16:15:10|437.78|435.08|438.95|436.25|439.05|436.35|437.78|435.08|25
1737389720000|2025-01-20 16:15:20|439.04|436.34|439.04|436.34|439.49|436.79|438.83|436.13|17
1737389730000|2025-01-20 16:15:30|438.95|436.25|438.58|435.88|438.95|436.25|438.43|435.73|14
1737389740000|2025-01-20 16:15:40|438.59|435.89|439.16|436.46|439.17|436.47|438.59|435.89|19
1737389750000|2025-01-20 16:15:50|439.17|436.47|439.48|436.78|439.72|437.02|439.17|436.47|24
1737389760000|2025-01-20 16:16:00|439.4|436.7|439.34|436.64|439.86|437.16|439.31|436.61|17
1737389770000|2025-01-20 16:16:10|439.42|436.72|439.47|436.77|439.62|436.92|439.42|436.72|15
1737389780000|2025-01-20 16:16:20|439.35|436.65|439.21|436.51|439.48|436.78|439.02|436.32|15
1737389790000|2025-01-20 16:16:30|439.2|436.5|439.67|436.97|439.75|437.05|439.09|436.39|24
1737389800000|2025-01-20 16:16:40|439.68|436.98|440.31|437.61|440.31|437.61|439.68|436.98|15
1737389810000|2025-01-20 16:16:50|440.25|437.55|440.24|437.54|440.25|437.55|440.11|437.41|17
1737389820000|2025-01-20 16:17:00|440.22|437.52|439.75|437.05|440.22|437.52|439.74|437.04|16
1737389830000|2025-01-20 16:17:10|439.78|437.08|439.19|436.49|440|437.3|439.19|436.49|14
1737389840000|2025-01-20 16:17:20|439.13|436.43|438.68|435.98|439.19|436.49|438.65|435.95|18
1737389850000|2025-01-20 16:17:30|438.66|435.96|438.52|435.82|438.81|436.11|438.52|435.82|10
1737389860000|2025-01-20 16:17:40|438.53|435.83|438.67|435.97|438.71|436.01|438.5|435.8|21
1737389870000|2025-01-20 16:17:50|438.68|435.98|438.43|435.73|438.69|435.99|438.43|435.73|12
1737389880000|2025-01-20 16:18:00|438.37|435.67|438.66|435.96|438.66|435.96|438.02|435.32|12
1737389890000|2025-01-20 16:18:10|438.59|435.89|439.48|436.78|439.48|436.78|438.57|435.87|22
1737389900000|2025-01-20 16:18:20|439.49|436.79|439.84|437.14|439.84|437.14|439.49|436.79|17
1737389910000|2025-01-20 16:18:30|439.85|437.15|439.72|437.02|440.13|437.43|439.7|437|17
1737389920000|2025-01-20 16:18:40|439.69|436.99|439.91|437.21|439.93|437.23|439.65|436.95|16
1737389930000|2025-01-20 16:18:50|439.88|437.18|439.84|437.14|439.88|437.18|439.56|436.86|13
1737389940000|2025-01-20 16:19:00|439.83|437.13|439.53|436.83|439.84|437.14|439.53|436.83|12
1737389950000|2025-01-20 16:19:10|439.52|436.82|439.06|436.36|439.52|436.82|438.9|436.2|15
1737389960000|2025-01-20 16:19:20|439.04|436.34|439.07|436.37|439.22|436.52|438.99|436.29|16
1737389970000|2025-01-20 16:19:30|439.11|436.41|440.1|437.4|440.1|437.4|439.11|436.41|22
1737389980000|2025-01-20 16:19:40|440.16|437.46|440.33|437.63|440.39|437.69|440.16|437.46|10
1737389990000|2025-01-20 16:19:50|440.37|437.67|440.88|438.18|440.88|438.18|440.37|437.67|8
1737390000000|2025-01-20 16:20:00|440.82|438.12|440.68|437.98|440.82|438.12|440.66|437.96|15
1737390010000|2025-01-20 16:20:10|440.66|437.96|440.8|438.1|440.8|438.1|440.42|437.72|14
1737390020000|2025-01-20 16:20:20|440.94|438.24|440.99|438.29|441.12|438.42|440.93|438.23|14
1737390030000|2025-01-20 16:20:30|441.02|438.32|440.97|438.27|441.31|438.61|440.97|438.27|18
1737390040000|2025-01-20 16:20:40|440.83|438.13|440.75|438.05|440.83|438.13|440.75|438.05|8
1737390050000|2025-01-20 16:20:50|440.74|438.04|440.5|437.8|440.75|438.05|440.45|437.75|13
1737390060000|2025-01-20 16:21:00|440.55|437.85|440.94|438.24|440.94|438.24|440.53|437.83|22
1737390070000|2025-01-20 16:21:10|440.98|438.28|441.1|438.4|441.19|438.49|440.98|438.28|15
1737390080000|2025-01-20 16:21:20|441.08|438.38|440.44|437.74|441.08|438.38|440.44|437.74|16
1737390090000|2025-01-20 16:21:30|440.33|437.63|439.85|437.15|440.36|437.66|439.81|437.11|16
1737390100000|2025-01-20 16:21:40|439.9|437.2|440.79|438.09|440.79|438.09|439.9|437.2|19
1737390110000|2025-01-20 16:21:50|440.8|438.1|440.82|438.12|440.83|438.13|440.73|438.03|7
1737390120000|2025-01-20 16:22:00|440.85|438.15|440.99|438.29|440.99|438.29|440.85|438.15|9
1737390130000|2025-01-20 16:22:10|441|438.3|441.34|438.64|441.34|438.64|441|438.3|14
1737390140000|2025-01-20 16:22:20|441.33|438.63|441.35|438.65|441.35|438.65|441.24|438.54|14
1737390150000|2025-01-20 16:22:30|441.3|438.6|441.19|438.49|441.3|438.6|441.11|438.41|9
1737390160000|2025-01-20 16:22:40|441.34|438.64|441.34|438.64|441.37|438.67|441.34|438.64|8
1737390170000|2025-01-20 16:22:50|441.35|438.65|441.46|438.76|441.47|438.77|441.35|438.65|7
1737390180000|2025-01-20 16:23:00|441.47|438.77|441.21|438.51|441.47|438.77|441.08|438.38|14
1737390190000|2025-01-20 16:23:10|441.22|438.52|441.06|438.36|441.22|438.52|440.97|438.27|8
1737390200000|2025-01-20 16:23:20|441.07|438.37|441.08|438.38|441.13|438.43|441.07|438.37|6
1737390210000|2025-01-20 16:23:30|441.04|438.34|441.83|439.13|441.84|439.14|441.04|438.34|16
1737390220000|2025-01-20 16:23:40|441.84|439.14|441.72|439.02|441.84|439.14|441.72|439.02|5
1737390230000|2025-01-20 16:23:50|441.65|438.95|441.62|438.92|441.69|438.99|441.62|438.92|7
1737390240000|2025-01-20 16:24:00|441.63|438.93|441.55|438.85|441.73|439.03|441.55|438.85|13
1737390250000|2025-01-20 16:24:10|441.46|438.76|441.06|438.36|441.46|438.76|441.06|438.36|18
1737390260000|2025-01-20 16:24:20|441.05|438.35|441|438.3|441.06|438.36|441|438.3|8
1737390270000|2025-01-20 16:24:30|440.99|438.29|440.92|438.22|441.11|438.41|440.92|438.22|12
1737390280000|2025-01-20 16:24:40|440.91|438.21|441.16|438.46|441.17|438.47|440.9|438.2|12
1737390290000|2025-01-20 16:24:50|441.15|438.45|441.15|438.45|441.15|438.45|441.15|438.45|1
1737390300000|2025-01-20 16:25:00|441.11|438.41|441.6|438.9|441.6|438.9|441.06|438.36|15
1737390310000|2025-01-20 16:25:10|441.64|438.94|441.88|439.18|441.88|439.18|441.64|438.94|8
1737390320000|2025-01-20 16:25:20|441.94|439.24|442.43|439.73|442.43|439.73|441.93|439.23|15
1737390330000|2025-01-20 16:25:30|442.5|439.8|442.39|439.69|442.84|440.14|442.36|439.66|17
1737390340000|2025-01-20 16:25:40|442.44|439.74|442.5|439.8|442.5|439.8|442.44|439.74|5
1737390350000|2025-01-20 16:25:50|442.49|439.79|442.54|439.84|442.54|439.84|442.49|439.79|6
1737390360000|2025-01-20 16:26:00|442.42|439.72|441.78|439.08|442.42|439.72|441.75|439.05|16
1737390370000|2025-01-20 16:26:10|441.88|439.18|442.03|439.33|442.04|439.34|441.87|439.17|9
1737390380000|2025-01-20 16:26:20|442.04|439.34|442.24|439.54|442.24|439.54|442.04|439.34|10
1737390390000|2025-01-20 16:26:30|442.32|439.62|442.43|439.73|442.43|439.73|442.32|439.62|13
1737390400000|2025-01-20 16:26:40|442.5|439.8|442.34|439.64|442.5|439.8|442.34|439.64|7
1737390410000|2025-01-20 16:26:50|442.38|439.68|442.78|440.08|442.78|440.08|442.38|439.68|6
1737390420000|2025-01-20 16:27:00|442.83|440.13|442.73|440.03|442.94|440.24|442.72|440.02|14
1737390430000|2025-01-20 16:27:10|442.63|439.93|442.58|439.88|442.63|439.93|442.53|439.83|10
1737390440000|2025-01-20 16:27:20|442.57|439.87|442.56|439.86|442.68|439.98|442.55|439.85|9
1737390450000|2025-01-20 16:27:30|442.51|439.81|442.43|439.73|442.51|439.81|442.42|439.72|5
1737390460000|2025-01-20 16:27:40|442.38|439.68|442.51|439.81|442.51|439.81|442.34|439.64|8
1737390470000|2025-01-20 16:27:50|442.58|439.88|442.95|440.25|442.95|440.25|442.58|439.88|14
1737390480000|2025-01-20 16:28:00|442.94|440.24|442.9|440.2|442.95|440.25|442.83|440.13|9
1737390490000|2025-01-20 16:28:10|442.91|440.21|443.3|440.6|443.3|440.6|442.91|440.21|12
1737390500000|2025-01-20 16:28:20|443.31|440.61|443.43|440.73|443.43|440.73|443.3|440.6|9
1737390510000|2025-01-20 16:28:30|443.44|440.74|443.39|440.69|443.7|441|443.37|440.67|16
1737390520000|2025-01-20 16:28:40|443.4|440.7|443.54|440.84|443.57|440.87|443.39|440.69|12
1737390530000|2025-01-20 16:28:50|443.53|440.83|443.45|440.75|443.53|440.83|443.45|440.75|12
1737390540000|2025-01-20 16:29:00|443.44|440.74|443.34|440.64|443.44|440.74|443.33|440.63|11
1737390550000|2025-01-20 16:29:10|443.35|440.65|443.52|440.82|443.54|440.84|443.35|440.65|8
1737390560000|2025-01-20 16:29:20|443.44|440.74|443.46|440.76|443.57|440.87|443.44|440.74|11
1737390570000|2025-01-20 16:29:30|443.47|440.77|443.59|440.89|443.69|440.99|443.45|440.75|22
1737390580000|2025-01-20 16:29:40|443.58|440.88|443.55|440.85|443.59|440.89|443.5|440.8|8
1737390590000|2025-01-20 16:29:50|443.6|440.9|443.69|440.99|443.79|441.09|443.59|440.89|18
1737390600000|2025-01-20 16:30:00|443.7|441|443.53|440.83|443.7|441|443.45|440.75|20
1737390610000|2025-01-20 16:30:10|443.54|440.84|442.89|440.19|443.54|440.84|442.85|440.15|21
1737390620000|2025-01-20 16:30:20|442.84|440.14|442.67|439.97|442.84|440.14|442.64|439.94|9
1737390630000|2025-01-20 16:30:30|442.68|439.98|442.76|440.06|442.87|440.17|442.62|439.92|13
1737390640000|2025-01-20 16:30:40|442.75|440.05|442.61|439.91|442.76|440.06|442.58|439.88|6
1737390650000|2025-01-20 16:30:50|442.57|439.87|442.65|439.95|442.69|439.99|442.56|439.86|10
1737390660000|2025-01-20 16:31:00|442.66|439.96|442.89|440.19|442.89|440.19|442.54|439.84|13
1737390670000|2025-01-20 16:31:10|442.97|440.27|443.56|440.86|443.56|440.86|442.97|440.27|22
1737390680000|2025-01-20 16:31:20|443.57|440.87|443.58|440.88|443.73|441.03|443.57|440.87|15
1737390690000|2025-01-20 16:31:30|443.59|440.89|444|441.3|444.02|441.32|443.59|440.89|17
1737390700000|2025-01-20 16:31:40|443.95|441.25|443.91|441.21|443.96|441.26|443.91|441.21|6
1737390710000|2025-01-20 16:31:50|443.9|441.2|443.78|441.08|443.96|441.26|443.78|441.08|10
1737390720000|2025-01-20 16:32:00|443.77|441.07|443.1|440.4|443.77|441.07|443.1|440.4|16
1737390730000|2025-01-20 16:32:10|443.01|440.31|442.93|440.23|443.05|440.35|442.91|440.21|16
1737390740000|2025-01-20 16:32:20|442.94|440.24|442.73|440.03|442.94|440.24|442.55|439.85|9
1737390750000|2025-01-20 16:32:30|442.6|439.9|442.62|439.92|442.62|439.92|442.57|439.87|9
1737390760000|2025-01-20 16:32:40|442.61|439.91|442.04|439.34|442.62|439.92|442.03|439.33|12
1737390770000|2025-01-20 16:32:50|442.03|439.33|442.15|439.45|442.15|439.45|442.03|439.33|6
1737390780000|2025-01-20 16:33:00|442.1|439.4|442.17|439.47|442.17|439.47|442.1|439.4|4
1737390790000|2025-01-20 16:33:10|442.18|439.48|442.08|439.38|442.18|439.48|442.08|439.38|5
1737390800000|2025-01-20 16:33:20|442.09|439.39|442.27|439.57|442.3|439.6|442.09|439.39|8
1737390810000|2025-01-20 16:33:30|442.31|439.61|443.15|440.45|443.15|440.45|442.31|439.61|15
1737390820000|2025-01-20 16:33:40|443.16|440.46|442.81|440.11|443.16|440.46|442.81|440.11|16
1737390830000|2025-01-20 16:33:50|442.51|439.81|442.88|440.18|443.07|440.37|442.51|439.81|15
1737390840000|2025-01-20 16:34:00|442.92|440.22|443.24|440.54|443.24|440.54|442.92|440.22|8
1737390850000|2025-01-20 16:34:10|443.25|440.55|443.31|440.61|443.31|440.61|443.19|440.49|8
1737390860000|2025-01-20 16:34:20|443.39|440.69|443.33|440.63|443.41|440.71|443.32|440.62|7
1737390870000|2025-01-20 16:34:30|443.32|440.62|443.35|440.65|443.35|440.65|443.12|440.42|13
1737390880000|2025-01-20 16:34:40|443.4|440.7|443.57|440.87|443.67|440.97|443.4|440.7|12
1737390890000|2025-01-20 16:34:50|443.6|440.9|443.49|440.79|443.66|440.96|443.46|440.76|12
1737390900000|2025-01-20 16:35:00|443.55|440.85|443.62|440.92|443.64|440.94|443.55|440.85|7
1737390910000|2025-01-20 16:35:10|443.58|440.88|443.61|440.91|443.62|440.92|443.54|440.84|13
1737390920000|2025-01-20 16:35:20|443.58|440.88|443.6|440.9|443.67|440.97|443.57|440.87|9
1737390930000|2025-01-20 16:35:30|443.68|440.98|443.74|441.04|443.74|441.04|443.67|440.97|9
1737390940000|2025-01-20 16:35:40|443.75|441.05|443.58|440.88|443.79|441.09|443.53|440.83|13
1737390950000|2025-01-20 16:35:50|443.54|440.84|443.43|440.73|443.54|440.84|443.43|440.73|9
1737390960000|2025-01-20 16:36:00|443.32|440.62|443.57|440.87|443.6|440.9|443.32|440.62|8
1737390970000|2025-01-20 16:36:10|443.6|440.9|443.81|441.11|443.82|441.12|443.6|440.9|10
1737390980000|2025-01-20 16:36:20|443.82|441.12|443.99|441.29|443.99|441.29|443.81|441.11|7
1737390990000|2025-01-20 16:36:30|444.03|441.33|444.45|441.75|444.46|441.76|444.03|441.33|15
1737391000000|2025-01-20 16:36:40|444.44|441.74|444.45|441.75|444.49|441.79|444.44|441.74|16
1737391010000|2025-01-20 16:36:50|444.46|441.76|444.5|441.8|444.57|441.87|444.46|441.76|7
1737391020000|2025-01-20 16:37:00|444.49|441.79|444.63|441.93|444.63|441.93|444.35|441.65|19
1737391030000|2025-01-20 16:37:10|444.64|441.94|444.78|442.08|444.78|442.08|444.6|441.9|11
1737391040000|2025-01-20 16:37:20|444.76|442.06|444.82|442.12|444.82|442.12|444.73|442.03|12
1737391050000|2025-01-20 16:37:30|444.81|442.11|444.98|442.28|445.01|442.31|444.81|442.11|13
1737391060000|2025-01-20 16:37:40|445|442.3|445.11|442.41|445.19|442.49|445|442.3|14
1737391070000|2025-01-20 16:37:50|445.12|442.42|445.37|442.67|445.47|442.77|445.12|442.42|14
1737391080000|2025-01-20 16:38:00|445.38|442.68|445.46|442.76|445.46|442.76|445.37|442.67|12
1737391090000|2025-01-20 16:38:10|445.47|442.77|445.6|442.9|445.61|442.91|445.47|442.77|9
1737391100000|2025-01-20 16:38:20|445.61|442.91|446|443.3|446.1|443.4|445.61|442.91|23
1737391110000|2025-01-20 16:38:30|445.95|443.25|446.06|443.36|446.09|443.39|445.83|443.13|18
1737391120000|2025-01-20 16:38:40|446.07|443.37|446.06|443.36|446.08|443.38|445.98|443.28|10
1737391130000|2025-01-20 16:38:50|446.07|443.37|446.12|443.42|446.12|443.42|446.03|443.33|7
1737391140000|2025-01-20 16:39:00|446.11|443.41|445.38|442.68|446.11|443.41|445.37|442.67|26
1737391150000|2025-01-20 16:39:10|445.33|442.63|445.27|442.57|445.33|442.63|445.24|442.54|17
1737391160000|2025-01-20 16:39:20|445.25|442.55|445.39|442.69|445.48|442.78|445.25|442.55|16
1737391170000|2025-01-20 16:39:30|445.38|442.68|445.45|442.75|445.45|442.75|445.22|442.52|13
1737391180000|2025-01-20 16:39:40|445.44|442.74|445.46|442.76|445.48|442.78|445.4|442.7|12
1737391190000|2025-01-20 16:39:50|445.47|442.77|445.75|443.05|445.75|443.05|445.46|442.76|12
1737391200000|2025-01-20 16:40:00|445.79|443.09|446.08|443.38|446.15|443.45|445.79|443.09|19
1737391210000|2025-01-20 16:40:10|446.17|443.47|446.23|443.53|446.24|443.54|446.17|443.47|4
1737391220000|2025-01-20 16:40:20|446.24|443.54|446.72|444.02|446.73|444.03|446.23|443.53|20
1737391230000|2025-01-20 16:40:30|446.73|444.03|446.74|444.04|446.79|444.09|446.73|444.03|11
1737391240000|2025-01-20 16:40:40|446.67|443.97|446.6|443.9|446.67|443.97|446.6|443.9|3
1737391250000|2025-01-20 16:40:50|446.59|443.89|446.78|444.08|446.83|444.13|446.59|443.89|12
1737391260000|2025-01-20 16:41:00|446.79|444.09|446.22|443.52|446.79|444.09|446.22|443.52|19
1737391270000|2025-01-20 16:41:10|446.29|443.59|446.3|443.6|446.39|443.69|446.23|443.53|18
1737391280000|2025-01-20 16:41:20|446.29|443.59|446.45|443.75|446.45|443.75|446.29|443.59|9
1737391290000|2025-01-20 16:41:30|446.55|443.85|446.81|444.11|446.89|444.19|446.55|443.85|19
1737391300000|2025-01-20 16:41:40|446.89|444.19|447.07|444.37|447.1|444.4|446.89|444.19|20
1737391310000|2025-01-20 16:41:50|447.06|444.36|446.97|444.27|447.06|444.36|446.92|444.22|17
1737391320000|2025-01-20 16:42:00|447.03|444.33|447.1|444.4|447.11|444.41|447.03|444.33|10
1737391330000|2025-01-20 16:42:10|447.15|444.45|447.41|444.71|447.46|444.76|447.08|444.38|21
1737391340000|2025-01-20 16:42:20|447.47|444.77|447.95|445.25|448.15|445.45|447.24|444.54|30
1737391350000|2025-01-20 16:42:30|447.91|445.21|447.31|444.61|447.92|445.22|447.25|444.55|19
1737391360000|2025-01-20 16:42:40|447.3|444.6|447.91|445.21|447.91|445.21|447.29|444.59|19
1737391370000|2025-01-20 16:42:50|447.92|445.22|447.63|444.93|448.01|445.31|447.54|444.84|17
1737391380000|2025-01-20 16:43:00|447.69|444.99|447.76|445.06|447.91|445.21|447.69|444.99|15
1737391390000|2025-01-20 16:43:10|447.83|445.13|447.82|445.12|447.83|445.13|447.82|445.12|4
1737391400000|2025-01-20 16:43:20|447.83|445.13|447.87|445.17|447.98|445.28|447.83|445.13|9
1737391410000|2025-01-20 16:43:30|447.8|445.1|447.34|444.64|447.8|445.1|447.34|444.64|15
1737391420000|2025-01-20 16:43:40|447.33|444.63|446.89|444.19|447.33|444.63|446.89|444.19|17
1737391430000|2025-01-20 16:43:50|446.88|444.18|446.55|443.85|446.91|444.21|446.55|443.85|23
1737391440000|2025-01-20 16:44:00|446.56|443.86|445.82|443.12|446.56|443.86|445.76|443.06|22
1737391450000|2025-01-20 16:44:10|445.83|443.13|445.95|443.25|445.95|443.25|445.78|443.08|18
1737391460000|2025-01-20 16:44:20|445.98|443.28|446.11|443.41|446.12|443.42|445.97|443.27|13
1737391470000|2025-01-20 16:44:30|446.06|443.36|446.05|443.35|446.06|443.36|445.91|443.21|11
1737391480000|2025-01-20 16:44:40|446.09|443.39|446.01|443.31|446.17|443.47|446.01|443.31|10
1737391490000|2025-01-20 16:44:50|446.05|443.35|446.04|443.34|446.23|443.53|446.02|443.32|15
1737391500000|2025-01-20 16:45:00|446.03|443.33|445.78|443.08|446.03|443.33|445.78|443.08|13
1737391510000|2025-01-20 16:45:10|445.66|442.96|445.58|442.88|445.67|442.97|445.5|442.8|12
1737391520000|2025-01-20 16:45:20|445.55|442.85|446.07|443.37|446.07|443.37|445.55|442.85|16
1737391530000|2025-01-20 16:45:30|446.08|443.38|446.12|443.42|446.18|443.48|446.08|443.38|14
1737391540000|2025-01-20 16:45:40|446.11|443.41|446.04|443.34|446.12|443.42|446.04|443.34|6
1737391550000|2025-01-20 16:45:50|446.05|443.35|446.67|443.97|446.69|443.99|446.04|443.34|13
1737391560000|2025-01-20 16:46:00|446.64|443.94|447.03|444.33|447.03|444.33|446.49|443.79|18
1737391570000|2025-01-20 16:46:10|446.99|444.29|447.23|444.53|447.56|444.86|446.72|444.02|20
1737391580000|2025-01-20 16:46:20|447.3|444.6|447.51|444.81|447.51|444.81|447.16|444.46|19
1737391590000|2025-01-20 16:46:30|447.49|444.79|447.39|444.69|447.49|444.79|447.38|444.68|8
1737391600000|2025-01-20 16:46:40|447.23|444.53|447.38|444.68|447.38|444.68|447.22|444.52|7
1737391610000|2025-01-20 16:46:50|447.32|444.62|447.66|444.96|447.69|444.99|447.31|444.61|15
1737391620000|2025-01-20 16:47:00|447.69|444.99|447.65|444.95|447.69|444.99|447.65|444.95|7
1737391630000|2025-01-20 16:47:10|447.66|444.96|447.39|444.69|447.66|444.96|447.39|444.69|11
1737391640000|2025-01-20 16:47:20|447.38|444.68|447.19|444.49|447.38|444.68|447.12|444.42|11
1737391650000|2025-01-20 16:47:30|447.2|444.5|447.52|444.82|447.53|444.83|447.2|444.5|8
1737391660000|2025-01-20 16:47:40|447.53|444.83|447.56|444.86|447.56|444.86|447.42|444.72|9
1737391670000|2025-01-20 16:47:50|447.44|444.74|447.75|445.05|447.75|445.05|447.44|444.74|7
1737391680000|2025-01-20 16:48:00|447.76|445.06|447.66|444.96|447.76|445.06|447.66|444.96|9
1737391690000|2025-01-20 16:48:10|447.61|444.91|447.88|445.18|447.91|445.21|447.61|444.91|11
1737391700000|2025-01-20 16:48:20|447.87|445.17|447.55|444.85|447.88|445.18|447.55|444.85|13
1737391710000|2025-01-20 16:48:30|447.58|444.88|447.73|445.03|447.82|445.12|447.58|444.88|6
1737391720000|2025-01-20 16:48:40|447.74|445.04|447.69|444.99|447.74|445.04|447.68|444.98|7
1737391730000|2025-01-20 16:48:50|447.76|445.06|447.59|444.89|447.77|445.07|447.59|444.89|11
1737391740000|2025-01-20 16:49:00|447.49|444.79|447.52|444.82|447.52|444.82|447.35|444.65|11
1737391750000|2025-01-20 16:49:10|447.53|444.83|447.28|444.58|447.54|444.84|447.26|444.56|20
1737391760000|2025-01-20 16:49:20|447.27|444.57|447.18|444.48|447.27|444.57|447.18|444.48|4
1737391770000|2025-01-20 16:49:30|447.23|444.53|447.71|445.01|447.72|445.02|447.23|444.53|16
1737391780000|2025-01-20 16:49:40|447.63|444.93|447.05|444.35|447.63|444.93|447.05|444.35|21
1737391790000|2025-01-20 16:49:50|447.04|444.34|446.95|444.25|447.04|444.34|446.87|444.17|10
1737391800000|2025-01-20 16:50:00|446.96|444.26|447.07|444.37|447.07|444.37|446.96|444.26|11
1737391810000|2025-01-20 16:50:10|447.17|444.47|447|444.3|447.3|444.6|447|444.3|8
1737391820000|2025-01-20 16:50:20|447.01|444.31|447.29|444.59|447.34|444.64|447.01|444.31|12
1737391830000|2025-01-20 16:50:30|447.2|444.5|446.71|444.01|447.2|444.5|446.71|444.01|15
1737391840000|2025-01-20 16:50:40|446.66|443.96|446.52|443.82|446.67|443.97|446.44|443.74|14
1737391850000|2025-01-20 16:50:50|446.42|443.72|446.08|443.38|446.42|443.72|446.08|443.38|14
1737391860000|2025-01-20 16:51:00|446.07|443.37|446.68|443.98|446.68|443.98|446.05|443.35|9
1737391870000|2025-01-20 16:51:10|446.5|443.8|446.43|443.73|446.5|443.8|446.43|443.73|14
1737391880000|2025-01-20 16:51:20|446.42|443.72|446.97|444.27|447|444.3|446.42|443.72|17
1737391890000|2025-01-20 16:51:30|446.96|444.26|446.5|443.8|446.96|444.26|446.47|443.77|11
1737391900000|2025-01-20 16:51:40|446.51|443.81|446.46|443.76|446.55|443.85|446.46|443.76|11
1737391910000|2025-01-20 16:51:50|446.38|443.68|446.2|443.5|446.42|443.72|446.06|443.36|19
1737391920000|2025-01-20 16:52:00|446.18|443.48|445.96|443.26|446.18|443.48|445.89|443.19|13
1737391930000|2025-01-20 16:52:10|446|443.3|446.05|443.35|446.42|443.72|446|443.3|15
1737391940000|2025-01-20 16:52:20|446.07|443.37|446.06|443.36|446.23|443.53|446.06|443.36|8
1737391950000|2025-01-20 16:52:30|446.05|443.35|446.26|443.56|446.26|443.56|446.04|443.34|7
1737391960000|2025-01-20 16:52:40|446.25|443.55|446.24|443.54|446.27|443.57|446.23|443.53|5
1737391970000|2025-01-20 16:52:50|446.25|443.55|446.28|443.58|446.28|443.58|446.25|443.55|8
1737391980000|2025-01-20 16:53:00|446.29|443.59|446.62|443.92|446.63|443.93|446.29|443.59|17
1737391990000|2025-01-20 16:53:10|446.63|443.93|446.78|444.08|446.78|444.08|446.58|443.88|9
1737392000000|2025-01-20 16:53:20|446.79|444.09|446.74|444.04|446.79|444.09|446.71|444.01|11
1737392010000|2025-01-20 16:53:30|446.64|443.94|446.7|444|446.73|444.03|446.64|443.94|8
1737392020000|2025-01-20 16:53:40|446.64|443.94|446.69|443.99|446.69|443.99|446.63|443.93|8
1737392030000|2025-01-20 16:53:50|446.68|443.98|446.75|444.05|446.77|444.07|446.68|443.98|6
1737392040000|2025-01-20 16:54:00|446.71|444.01|446.66|443.96|446.71|444.01|446.52|443.82|11
1737392050000|2025-01-20 16:54:10|446.76|444.06|446.82|444.12|446.82|444.12|446.76|444.06|10
1737392060000|2025-01-20 16:54:20|446.78|444.08|446.54|443.84|446.78|444.08|446.53|443.83|15
1737392070000|2025-01-20 16:54:30|446.58|443.88|446.83|444.13|446.86|444.16|446.58|443.88|11
1737392080000|2025-01-20 16:54:40|446.82|444.12|447.06|444.36|447.07|444.37|446.82|444.12|8
1737392090000|2025-01-20 16:54:50|447.05|444.35|446.82|444.12|447.05|444.35|446.82|444.12|4
1737392100000|2025-01-20 16:55:00|446.83|444.13|446.62|443.92|446.83|444.13|446.62|443.92|6
1737392110000|2025-01-20 16:55:10|446.63|443.93|446.66|443.96|446.68|443.98|446.63|443.93|7
1737392120000|2025-01-20 16:55:20|446.64|443.94|446.42|443.72|446.64|443.94|446.42|443.72|10
1737392130000|2025-01-20 16:55:30|446.41|443.71|446.31|443.61|446.41|443.71|446.29|443.59|10
1737392140000|2025-01-20 16:55:40|446.32|443.62|446.29|443.59|446.38|443.68|446.29|443.59|11
1737392150000|2025-01-20 16:55:50|446.3|443.6|446.65|443.95|446.65|443.95|446.3|443.6|10
1737392160000|2025-01-20 16:56:00|446.71|444.01|446.66|443.96|446.71|444.01|446.62|443.92|4
1737392170000|2025-01-20 16:56:10|446.61|443.91|446.69|443.99|446.7|444|446.61|443.91|8
1737392180000|2025-01-20 16:56:20|446.7|444|446.86|444.16|446.92|444.22|446.69|443.99|12
1737392190000|2025-01-20 16:56:30|446.87|444.17|447.09|444.39|447.09|444.39|446.86|444.16|10
1737392200000|2025-01-20 16:56:40|447.08|444.38|447.06|444.36|447.09|444.39|446.98|444.28|10
1737392210000|2025-01-20 16:56:50|447.07|444.37|447.44|444.74|447.45|444.75|447.06|444.36|17
1737392220000|2025-01-20 16:57:00|447.51|444.81|447.76|445.06|447.85|445.15|447.51|444.81|12
1737392230000|2025-01-20 16:57:10|447.75|445.05|447.96|445.26|447.99|445.29|447.74|445.04|11
1737392240000|2025-01-20 16:57:20|447.95|445.25|447.94|445.24|448.02|445.32|447.88|445.18|8
1737392250000|2025-01-20 16:57:30|447.9|445.2|447.78|445.08|447.9|445.2|447.72|445.02|12
1737392260000|2025-01-20 16:57:40|447.77|445.07|447.73|445.03|447.77|445.07|447.73|445.03|4
1737392270000|2025-01-20 16:57:50|447.78|445.08|447.99|445.29|448.04|445.34|447.78|445.08|14
1737392280000|2025-01-20 16:58:00|447.98|445.28|447.86|445.16|447.98|445.28|447.86|445.16|8
1737392290000|2025-01-20 16:58:10|447.78|445.08|447.71|445.01|447.78|445.08|447.71|445.01|6
1737392300000|2025-01-20 16:58:20|447.7|445|447.66|444.96|447.73|445.03|447.66|444.96|8
1737392310000|2025-01-20 16:58:30|447.67|444.97|447.93|445.23|447.93|445.23|447.67|444.97|11
1737392320000|2025-01-20 16:58:40|447.94|445.24|447.9|445.2|447.98|445.28|447.9|445.2|9
1737392330000|2025-01-20 16:58:50|447.94|445.24|447.78|445.08|447.94|445.24|447.75|445.05|11
1737392340000|2025-01-20 16:59:00|447.79|445.09|447.96|445.26|448|445.3|447.79|445.09|10
1737392350000|2025-01-20 16:59:10|447.93|445.23|447.8|445.1|447.93|445.23|447.8|445.1|9
1737392360000|2025-01-20 16:59:20|447.76|445.06|447.62|444.92|447.76|445.06|447.62|444.92|11
1737392370000|2025-01-20 16:59:30|447.61|444.91|447.68|444.98|447.68|444.98|447.59|444.89|6
1737392380000|2025-01-20 16:59:40|447.7|445|447.75|445.05|447.85|445.15|447.69|444.99|12
1737392390000|2025-01-20 16:59:50|447.67|444.97|447.72|445.02|447.73|445.03|447.66|444.96|8
1737392400000|2025-01-20 17:00:00|447.68|444.98|447.81|445.11|447.85|445.15|447.68|444.98|11
1737392410000|2025-01-20 17:00:10|447.74|445.04|447.49|444.79|447.74|445.04|447.48|444.78|11
1737392420000|2025-01-20 17:00:20|447.54|444.84|447.54|444.84|447.54|444.84|447.53|444.83|3
1737392430000|2025-01-20 17:00:30|447.53|444.83|447.05|444.35|447.54|444.84|447.05|444.35|16
1737392440000|2025-01-20 17:00:40|447.09|444.39|446.95|444.25|447.11|444.41|446.95|444.25|14
1737392450000|2025-01-20 17:00:50|446.97|444.27|446.67|443.97|446.97|444.27|446.67|443.97|12
1737392460000|2025-01-20 17:01:00|446.68|443.98|446.39|443.69|446.68|443.98|446.31|443.61|18
1737392470000|2025-01-20 17:01:10|446.25|443.55|445.83|443.13|446.25|443.55|445.75|443.05|17
1737392480000|2025-01-20 17:01:20|445.82|443.12|445.73|443.03|445.88|443.18|445.67|442.97|21
1737392490000|2025-01-20 17:01:30|445.84|443.14|445.97|443.27|446.13|443.43|445.84|443.14|14
1737392500000|2025-01-20 17:01:40|445.92|443.22|445.72|443.02|445.92|443.22|445.71|443.01|16
1737392510000|2025-01-20 17:01:50|445.73|443.03|446.01|443.31|446.02|443.32|445.73|443.03|19
1737392520000|2025-01-20 17:02:00|446.02|443.32|446.48|443.78|446.48|443.78|446.02|443.32|22
1737392530000|2025-01-20 17:02:10|446.49|443.79|446.47|443.77|446.77|444.07|446.47|443.77|14
1737392540000|2025-01-20 17:02:20|446.46|443.76|446.18|443.48|446.46|443.76|445.99|443.29|18
1737392550000|2025-01-20 17:02:30|446.17|443.47|445.97|443.27|446.17|443.47|445.97|443.27|11
1737392560000|2025-01-20 17:02:40|445.96|443.26|446.08|443.38|446.08|443.38|445.77|443.07|12
1737392570000|2025-01-20 17:02:50|446.09|443.39|445.68|442.98|446.09|443.39|445.68|442.98|12
1737392580000|2025-01-20 17:03:00|445.62|442.92|445.71|443.01|445.71|443.01|445.62|442.92|6
1737392590000|2025-01-20 17:03:10|445.76|443.06|445.8|443.1|445.85|443.15|445.75|443.05|7
1737392600000|2025-01-20 17:03:20|445.72|443.02|445.66|442.96|445.76|443.06|445.63|442.93|8
1737392610000|2025-01-20 17:03:30|445.65|442.95|445.47|442.77|445.65|442.95|445.47|442.77|8
1737392620000|2025-01-20 17:03:40|445.43|442.73|445.29|442.59|445.43|442.73|445.29|442.59|5
1737392630000|2025-01-20 17:03:50|445.25|442.55|445.05|442.35|445.25|442.55|445.05|442.35|13
1737392640000|2025-01-20 17:04:00|445|442.3|445.04|442.34|445.07|442.37|445|442.3|6
1737392650000|2025-01-20 17:04:10|445|442.3|444.67|441.97|445|442.3|444.63|441.93|13
1737392660000|2025-01-20 17:04:20|444.63|441.93|442.33|439.63|444.63|441.93|442.09|439.39|36
1737392670000|2025-01-20 17:04:30|442.28|439.58|443.9|441.2|444.05|441.35|442.27|439.57|32
1737392680000|2025-01-20 17:04:40|443.65|440.95|443.02|440.32|443.66|440.96|443.02|440.32|12
1737392690000|2025-01-20 17:04:50|443.03|440.33|440.58|437.88|443.03|440.33|440.19|437.49|24
1737392700000|2025-01-20 17:05:00|440.04|437.34|440.72|438.02|440.72|438.02|439.75|437.05|24
1737392710000|2025-01-20 17:05:10|440.93|438.23|439.61|436.91|440.97|438.27|439.52|436.82|29
1737392720000|2025-01-20 17:05:20|439.87|437.17|441.13|438.43|441.13|438.43|439.87|437.17|29
1737392730000|2025-01-20 17:05:30|442.4|439.7|438.72|436.02|442.4|439.7|438.72|436.02|23
1737392740000|2025-01-20 17:05:40|438.87|436.17|437.63|434.93|439.68|436.98|437.48|434.78|26
1737392750000|2025-01-20 17:05:50|437.67|434.97|437.97|435.27|438.21|435.51|437.53|434.83|22
1737392760000|2025-01-20 17:06:00|438.15|435.45|436.73|434.03|438.15|435.45|436.73|434.03|26
1737392770000|2025-01-20 17:06:10|436.9|434.2|434.77|432.07|436.9|434.2|434.77|432.07|28
1737392780000|2025-01-20 17:06:20|435.1|432.4|434.12|431.42|435.1|432.4|433.23|430.53|27
1737392790000|2025-01-20 17:06:30|433.73|431.03|432.2|429.5|433.73|431.03|431.86|429.16|22
1737392800000|2025-01-20 17:06:40|433.26|430.56|433.93|431.23|434.63|431.93|432.2|429.5|32
1737392810000|2025-01-20 17:06:50|434.09|431.39|435.46|432.76|436.33|433.63|434.09|431.39|30
1737392820000|2025-01-20 17:07:00|435.44|432.74|434.58|431.88|436.56|433.86|434.58|431.88|28
1737392830000|2025-01-20 17:07:10|434.68|431.98|436.83|434.13|436.83|434.13|434.52|431.82|30
1737392840000|2025-01-20 17:07:20|436.59|433.89|435.3|432.6|436.59|433.89|434.38|431.68|33
1737392850000|2025-01-20 17:07:30|435.21|432.51|433.56|430.86|435.21|432.51|432.88|430.18|26
1737392860000|2025-01-20 17:07:40|433.33|430.63|436.22|433.52|436.22|433.52|433.33|430.63|27
1737392870000|2025-01-20 17:07:50|436.29|433.59|435.67|432.97|436.43|433.73|435.67|432.97|24
1737392880000|2025-01-20 17:08:00|435.57|432.87|437.18|434.48|437.56|434.86|434.79|432.09|30
1737392890000|2025-01-20 17:08:10|437.39|434.69|437.26|434.56|437.56|434.86|437.13|434.43|15
1737392900000|2025-01-20 17:08:20|437.37|434.67|437.82|435.12|437.9|435.2|437.36|434.66|17
1737392910000|2025-01-20 17:08:30|437.88|435.18|438.49|435.79|439.05|436.35|437.7|435|23
1737392920000|2025-01-20 17:08:40|438.26|435.56|437.4|434.7|438.27|435.57|437.39|434.69|20
1737392930000|2025-01-20 17:08:50|437.45|434.75|438.51|435.81|438.65|435.95|437.43|434.73|16
1737392940000|2025-01-20 17:09:00|438.64|435.94|439.6|436.9|439.6|436.9|438.56|435.86|15
1737392950000|2025-01-20 17:09:10|439.61|436.91|439.56|436.86|439.88|437.18|439.55|436.85|10
1737392960000|2025-01-20 17:09:20|439.54|436.84|440.24|437.54|440.24|437.54|439.21|436.51|27
1737392970000|2025-01-20 17:09:30|440.87|438.17|441.32|438.62|441.57|438.87|440.87|438.17|22
1737392980000|2025-01-20 17:09:40|441.31|438.61|440.25|437.55|441.5|438.8|440.25|437.55|19
1737392990000|2025-01-20 17:09:50|440.21|437.51|442.08|439.38|442.2|439.5|440.2|437.5|22
1737393000000|2025-01-20 17:10:00|442.21|439.51|441|438.3|442.55|439.85|440.97|438.27|20
1737393010000|2025-01-20 17:10:10|440.91|438.21|439.75|437.05|440.91|438.21|439.58|436.88|16
1737393020000|2025-01-20 17:10:20|439.76|437.06|439.5|436.8|440.14|437.44|439.5|436.8|19
1737393030000|2025-01-20 17:10:30|439.58|436.88|440.58|437.88|440.84|438.14|439.58|436.88|27
1737393040000|2025-01-20 17:10:40|440.75|438.05|441.66|438.96|441.69|438.99|440.75|438.05|16
1737393050000|2025-01-20 17:10:50|441.65|438.95|441.79|439.09|441.87|439.17|441.36|438.66|14
1737393060000|2025-01-20 17:11:00|441.81|439.11|442.61|439.91|443.06|440.36|441.81|439.11|25
1737393070000|2025-01-20 17:11:10|442.64|439.94|442.94|440.24|443.01|440.31|442.44|439.74|21
1737393080000|2025-01-20 17:11:20|442.85|440.15|441.63|438.93|443.2|440.5|441.63|438.93|27
1737393090000|2025-01-20 17:11:30|441.54|438.84|443.13|440.43|443.13|440.43|441.36|438.66|25
1737393100000|2025-01-20 17:11:40|443.12|440.42|442.98|440.28|443.41|440.71|442.47|439.77|19
1737393110000|2025-01-20 17:11:50|443.17|440.47|443.67|440.97|443.84|441.14|443.11|440.41|21
1737393120000|2025-01-20 17:12:00|443.68|440.98|444.14|441.44|444.29|441.59|443.68|440.98|31
1737393130000|2025-01-20 17:12:10|444.1|441.4|442.48|439.78|444.1|441.4|442.4|439.7|23
1737393140000|2025-01-20 17:12:20|442.46|439.76|442.49|439.79|442.5|439.8|442.21|439.51|15
1737393150000|2025-01-20 17:12:30|442.48|439.78|442.77|440.07|443.13|440.43|442.39|439.69|18
1737393160000|2025-01-20 17:12:40|443.01|440.31|443.36|440.66|443.42|440.72|442.86|440.16|22
1737393170000|2025-01-20 17:12:50|443.43|440.73|443.19|440.49|443.54|440.84|443.14|440.44|14
1737393180000|2025-01-20 17:13:00|443|440.3|442.09|439.39|443|440.3|441.99|439.29|19
1737393190000|2025-01-20 17:13:10|442.15|439.45|441.58|438.88|442.23|439.53|441.58|438.88|12
1737393200000|2025-01-20 17:13:20|441.63|438.93|441.37|438.67|441.75|439.05|441.08|438.38|23
1737393210000|2025-01-20 17:13:30|441.36|438.66|440.9|438.2|441.44|438.74|440.85|438.15|12
1737393220000|2025-01-20 17:13:40|440.91|438.21|440.87|438.17|441.12|438.42|440.87|438.17|9
1737393230000|2025-01-20 17:13:50|440.86|438.16|441.42|438.72|441.44|438.74|440.85|438.15|18
1737393240000|2025-01-20 17:14:00|441.27|438.57|440.62|437.92|441.27|438.57|440.59|437.89|16
1737393250000|2025-01-20 17:14:10|440.64|437.94|440.85|438.15|440.85|438.15|440.44|437.74|10
1737393260000|2025-01-20 17:14:20|440.84|438.14|440.17|437.47|440.84|438.14|440.17|437.47|12
1737393270000|2025-01-20 17:14:30|440|437.3|439.32|436.62|440|437.3|438.41|435.71|31
1737393280000|2025-01-20 17:14:40|439.4|436.7|439.67|436.97|439.79|437.09|439.03|436.33|22
1737393290000|2025-01-20 17:14:50|439.63|436.93|439.6|436.9|439.81|437.11|439.5|436.8|15
1737393300000|2025-01-20 17:15:00|439.58|436.88|438.88|436.18|439.58|436.88|438.76|436.06|16
1737393310000|2025-01-20 17:15:10|438.8|436.1|439.06|436.36|439.54|436.84|438.8|436.1|26
1737393320000|2025-01-20 17:15:20|439.07|436.37|440.85|438.15|440.85|438.15|439.07|436.37|20
1737393330000|2025-01-20 17:15:30|440.87|438.17|441.27|438.57|441.43|438.73|440.87|438.17|14
1737393340000|2025-01-20 17:15:40|441.36|438.66|441.61|438.91|441.87|439.17|441.36|438.66|17
1737393350000|2025-01-20 17:15:50|441.68|438.98|441.94|439.24|441.95|439.25|441.68|438.98|21
1737393360000|2025-01-20 17:16:00|442.07|439.37|441.63|438.93|442.48|439.78|441.56|438.86|27
1737393370000|2025-01-20 17:16:10|441.67|438.97|442.33|439.63|442.51|439.81|441.67|438.97|14
1737393380000|2025-01-20 17:16:20|442.31|439.61|441.73|439.03|442.31|439.61|441.73|439.03|14
1737393390000|2025-01-20 17:16:30|441.57|438.87|440.95|438.25|441.57|438.87|440.58|437.88|17
1737393400000|2025-01-20 17:16:40|440.92|438.22|440.8|438.1|441.14|438.44|440.8|438.1|9
1737393410000|2025-01-20 17:16:50|440.77|438.07|440.67|437.97|440.77|438.07|440.18|437.48|14
1737393420000|2025-01-20 17:17:00|440.73|438.03|440.44|437.74|441.06|438.36|440.44|437.74|24
1737393430000|2025-01-20 17:17:10|440.28|437.58|440.52|437.82|440.69|437.99|440.28|437.58|17
1737393440000|2025-01-20 17:17:20|440.41|437.71|440.94|438.24|441.08|438.38|440.32|437.62|15
1737393450000|2025-01-20 17:17:30|441.03|438.33|441|438.3|441.42|438.72|441|438.3|13
1737393460000|2025-01-20 17:17:40|440.91|438.21|441.38|438.68|441.38|438.68|440.8|438.1|10
1737393470000|2025-01-20 17:17:50|441.39|438.69|441.77|439.07|441.81|439.11|441.39|438.69|14
1737393480000|2025-01-20 17:18:00|441.78|439.08|442.26|439.56|442.26|439.56|441.66|438.96|23
1737393490000|2025-01-20 17:18:10|442.35|439.65|440.87|438.17|442.35|439.65|440.82|438.12|17
1737393500000|2025-01-20 17:18:20|440.86|438.16|440.54|437.84|440.87|438.17|440.42|437.72|11
1737393510000|2025-01-20 17:18:30|440.55|437.85|441.37|438.67|441.54|438.84|440.54|437.84|24
1737393520000|2025-01-20 17:18:40|441.44|438.74|440.45|437.75|441.53|438.83|440.45|437.75|22
1737393530000|2025-01-20 17:18:50|440.47|437.77|440.19|437.49|440.47|437.77|440.19|437.49|4
1737393540000|2025-01-20 17:19:00|440.18|437.48|439.68|436.98|440.22|437.52|439.66|436.96|21
1737393550000|2025-01-20 17:19:10|439.65|436.95|439.4|436.7|439.66|436.96|439.23|436.53|21
1737393560000|2025-01-20 17:19:20|439.41|436.71|438.91|436.21|439.65|436.95|438.91|436.21|13
1737393570000|2025-01-20 17:19:30|438.9|436.2|438.91|436.21|439.21|436.51|438.86|436.16|19
1737393580000|2025-01-20 17:19:40|438.85|436.15|438.57|435.87|438.91|436.21|438.55|435.85|12
1737393590000|2025-01-20 17:19:50|438.58|435.88|439.42|436.72|439.7|437|438.58|435.88|21
1737393600000|2025-01-20 17:20:00|439.41|436.71|439.1|436.4|439.41|436.71|438.83|436.13|17
1737393610000|2025-01-20 17:20:10|439.11|436.41|439.79|437.09|439.81|437.11|439.11|436.41|13
1737393620000|2025-01-20 17:20:20|439.8|437.1|440.74|438.04|440.74|438.04|439.79|437.09|18
1737393630000|2025-01-20 17:20:30|440.98|438.28|441.85|439.15|441.85|439.15|440.98|438.28|20
1737393640000|2025-01-20 17:20:40|441.8|439.1|441.53|438.83|441.8|439.1|441.32|438.62|16
1737393650000|2025-01-20 17:20:50|441.39|438.69|442.07|439.37|442.17|439.47|441.2|438.5|17
1737393660000|2025-01-20 17:21:00|442|439.3|442.38|439.68|442.38|439.68|441.41|438.71|18
1737393670000|2025-01-20 17:21:10|442.37|439.67|442.49|439.79|442.87|440.17|442.37|439.67|21
1737393680000|2025-01-20 17:21:20|442.51|439.81|442.88|440.18|442.99|440.29|442.5|439.8|10
1737393690000|2025-01-20 17:21:30|442.98|440.28|442.84|440.14|443.01|440.31|442.37|439.67|24
1737393700000|2025-01-20 17:21:40|442.95|440.25|443.14|440.44|443.45|440.75|442.95|440.25|14
1737393710000|2025-01-20 17:21:50|443.13|440.43|443.53|440.83|443.55|440.85|442.9|440.2|23
1737393720000|2025-01-20 17:22:00|443.52|440.82|443.35|440.65|444.23|441.53|443.34|440.64|23
1737393730000|2025-01-20 17:22:10|443.27|440.57|442.83|440.13|443.27|440.57|442.33|439.63|19
1737393740000|2025-01-20 17:22:20|442.84|440.14|443.35|440.65|443.43|440.73|442.84|440.14|13
1737393750000|2025-01-20 17:22:30|443.12|440.42|444.06|441.36|444.06|441.36|443.01|440.31|18
1737393760000|2025-01-20 17:22:40|443.9|441.2|444.44|441.74|444.57|441.87|443.9|441.2|20
1737393770000|2025-01-20 17:22:50|444.35|441.65|444.21|441.51|444.35|441.65|443.65|440.95|23
1737393780000|2025-01-20 17:23:00|444.27|441.57|443.91|441.21|444.7|442|443.91|441.21|23
1737393790000|2025-01-20 17:23:10|443.87|441.17|444.28|441.58|444.29|441.59|443.4|440.7|23
1737393800000|2025-01-20 17:23:20|444.25|441.55|444.39|441.69|444.47|441.77|444.16|441.46|14
1737393810000|2025-01-20 17:23:30|444.36|441.66|444.25|441.55|444.66|441.96|444.25|441.55|19
1737393820000|2025-01-20 17:23:40|444.15|441.45|444.49|441.79|444.49|441.79|443.75|441.05|24
1737393830000|2025-01-20 17:23:50|444.5|441.8|443.81|441.11|444.78|442.08|443.81|441.11|14
1737393840000|2025-01-20 17:24:00|443.73|441.03|443.85|441.15|443.97|441.27|443.28|440.58|23
1737393850000|2025-01-20 17:24:10|443.86|441.16|444.15|441.45|444.15|441.45|443.86|441.16|17
1737393860000|2025-01-20 17:24:20|444.16|441.46|444.12|441.42|444.17|441.47|444.09|441.39|12
1737393870000|2025-01-20 17:24:30|444.28|441.58|443.65|440.95|444.35|441.65|443.65|440.95|19
1737393880000|2025-01-20 17:24:40|443.51|440.81|443.24|440.54|443.73|441.03|443.24|440.54|15
1737393890000|2025-01-20 17:24:50|443.12|440.42|442.26|439.56|443.13|440.43|441.89|439.19|22
1737393900000|2025-01-20 17:25:00|442.1|439.4|442.29|439.59|442.38|439.68|441.92|439.22|21
1737393910000|2025-01-20 17:25:10|442.22|439.52|441.65|438.95|442.22|439.52|441.64|438.94|17
1737393920000|2025-01-20 17:25:20|441.64|438.94|441.93|439.23|442.26|439.56|441.64|438.94|12
1737393930000|2025-01-20 17:25:30|441.86|439.16|441.53|438.83|441.86|439.16|441.53|438.83|17
1737393940000|2025-01-20 17:25:40|441.17|438.47|441.28|438.58|441.28|438.58|440.87|438.17|15
1737393950000|2025-01-20 17:25:50|441.45|438.75|441.13|438.43|441.59|438.89|441.04|438.34|17
1737393960000|2025-01-20 17:26:00|441.14|438.44|440.84|438.14|441.14|438.44|440.42|437.72|15
1737393970000|2025-01-20 17:26:10|440.83|438.13|441.21|438.51|441.21|438.51|440.68|437.98|16
1737393980000|2025-01-20 17:26:20|441.11|438.41|441.63|438.93|441.63|438.93|440.86|438.16|24
1737393990000|2025-01-20 17:26:30|441.71|439.01|441.9|439.2|442.25|439.55|441.71|439.01|16
1737394000000|2025-01-20 17:26:40|441.91|439.21|442.39|439.69|442.39|439.69|441.91|439.21|19
1737394010000|2025-01-20 17:26:50|442.77|440.07|443.21|440.51|443.27|440.57|442.77|440.07|15
1737394020000|2025-01-20 17:27:00|443.29|440.59|443.4|440.7|443.4|440.7|442.56|439.86|21
1737394030000|2025-01-20 17:27:10|443.49|440.79|443.34|440.64|443.59|440.89|442.95|440.25|18
1737394040000|2025-01-20 17:27:20|443.35|440.65|443.14|440.44|443.38|440.68|442.68|439.98|21
1737394050000|2025-01-20 17:27:30|443.07|440.37|443.04|440.34|443.13|440.43|442.86|440.16|13
1737394060000|2025-01-20 17:27:40|443.03|440.33|441.45|438.75|443.03|440.33|441.45|438.75|21
1737394070000|2025-01-20 17:27:50|441.53|438.83|441.1|438.4|441.68|438.98|441.1|438.4|16
1737394080000|2025-01-20 17:28:00|441.11|438.41|440.88|438.18|441.11|438.41|440.65|437.95|19
1737394090000|2025-01-20 17:28:10|440.85|438.15|440.57|437.87|440.86|438.16|440.26|437.56|17
1737394100000|2025-01-20 17:28:20|440.24|437.54|440.49|437.79|440.52|437.82|440.24|437.54|21
1737394110000|2025-01-20 17:28:30|440.56|437.86|440.82|438.12|440.9|438.2|440.56|437.86|15
1737394120000|2025-01-20 17:28:40|440.75|438.05|440.66|437.96|440.78|438.08|440.45|437.75|10
1737394130000|2025-01-20 17:28:50|440.73|438.03|440.88|438.18|440.94|438.24|440.73|438.03|19
1737394140000|2025-01-20 17:29:00|440.98|438.28|440.36|437.66|441|438.3|440.36|437.66|18
1737394150000|2025-01-20 17:29:10|440.31|437.61|440.47|437.77|440.47|437.77|440.31|437.61|9
1737394160000|2025-01-20 17:29:20|440.4|437.7|439.95|437.25|440.4|437.7|439.9|437.2|18
1737394170000|2025-01-20 17:29:30|439.89|437.19|439.3|436.6|439.89|437.19|439.19|436.49|21
1737394180000|2025-01-20 17:29:40|439.36|436.66|439.23|436.53|439.38|436.68|439.17|436.47|13
1737394190000|2025-01-20 17:29:50|439.2|436.5|439.01|436.31|439.26|436.56|438.82|436.12|23
1737394200000|2025-01-20 17:30:00|438.95|436.25|439.23|436.53|439.23|436.53|438.72|436.02|24
1737394210000|2025-01-20 17:30:10|439.24|436.54|440.1|437.4|440.22|437.52|439.19|436.49|19
1737394220000|2025-01-20 17:30:20|440.31|437.61|440.68|437.98|441.07|438.37|440.31|437.61|22
1737394230000|2025-01-20 17:30:30|440.77|438.07|440.32|437.62|440.9|438.2|440.32|437.62|21
1737394240000|2025-01-20 17:30:40|440.31|437.61|439.67|436.97|440.31|437.61|439.67|436.97|11
1737394250000|2025-01-20 17:30:50|439.66|436.96|439.79|437.09|439.83|437.13|439.54|436.84|11
1737394260000|2025-01-20 17:31:00|440.02|437.32|439.65|436.95|440.22|437.52|439.65|436.95|24
1737394270000|2025-01-20 17:31:10|439.71|437.01|439.11|436.41|439.72|437.02|439.11|436.41|13
1737394280000|2025-01-20 17:31:20|439.1|436.4|438.74|436.04|439.26|436.56|438.74|436.04|15
1737394290000|2025-01-20 17:31:30|438.67|435.97|438.45|435.75|438.67|435.97|438.34|435.64|14
1737394300000|2025-01-20 17:31:40|438.42|435.72|438.84|436.14|438.84|436.14|438.38|435.68|10
1737394310000|2025-01-20 17:31:50|438.85|436.15|438.56|435.86|438.85|436.15|438.41|435.71|13
1737394320000|2025-01-20 17:32:00|438.62|435.92|439.61|436.91|439.61|436.91|438.62|435.92|20
1737394330000|2025-01-20 17:32:10|439.6|436.9|439.77|437.07|439.82|437.12|439.6|436.9|14
1737394340000|2025-01-20 17:32:20|439.81|437.11|440.11|437.41|440.17|437.47|439.81|437.11|17
1737394350000|2025-01-20 17:32:30|440.07|437.37|440.65|437.95|440.76|438.06|440.07|437.37|20
1737394360000|2025-01-20 17:32:40|440.55|437.85|439.97|437.27|440.55|437.85|439.86|437.16|19
1737394370000|2025-01-20 17:32:50|439.91|437.21|439.4|436.7|439.91|437.21|439.39|436.69|15
1737394380000|2025-01-20 17:33:00|439.29|436.59|438.62|435.92|439.29|436.59|438.61|435.91|14
1737394390000|2025-01-20 17:33:10|438.61|435.91|437.89|435.19|438.61|435.91|437.89|435.19|19
1737394400000|2025-01-20 17:33:20|437.88|435.18|436.91|434.21|437.88|435.18|436.91|434.21|16
1737394410000|2025-01-20 17:33:30|436.9|434.2|435.62|432.92|436.9|434.2|435.62|432.92|27
1737394420000|2025-01-20 17:33:40|435.99|433.29|436.22|433.52|436.39|433.69|435.98|433.28|18
1737394430000|2025-01-20 17:33:50|436.16|433.46|435.75|433.05|436.24|433.54|435.66|432.96|24
1737394440000|2025-01-20 17:34:00|435.76|433.06|435.54|432.84|435.79|433.09|435.39|432.69|22
1737394450000|2025-01-20 17:34:10|435.63|432.93|435.88|433.18|436.01|433.31|435.54|432.84|27
1737394460000|2025-01-20 17:34:20|435.84|433.14|436.97|434.27|436.98|434.28|435.83|433.13|27
1737394470000|2025-01-20 17:34:30|437.06|434.36|436.92|434.22|437.34|434.64|436.72|434.02|20
1737394480000|2025-01-20 17:34:40|436.83|434.13|436.62|433.92|436.83|434.13|436.52|433.82|11
1737394490000|2025-01-20 17:34:50|436.76|434.06|437.1|434.4|437.1|434.4|436.61|433.91|13
1737394500000|2025-01-20 17:35:00|437.11|434.41|436.28|433.58|437.11|434.41|436.28|433.58|20
1737394510000|2025-01-20 17:35:10|436.08|433.38|436.21|433.51|436.4|433.7|436.08|433.38|23
1737394520000|2025-01-20 17:35:20|436.18|433.48|435.95|433.25|436.18|433.48|435.89|433.19|12
1737394530000|2025-01-20 17:35:30|435.88|433.18|437.06|434.36|437.06|434.36|435.88|433.18|20
1737394540000|2025-01-20 17:35:40|437.15|434.45|438.39|435.69|439.39|436.69|437.14|434.44|19
1737394550000|2025-01-20 17:35:50|438.31|435.61|438.36|435.66|438.44|435.74|438.31|435.61|4
1737394560000|2025-01-20 17:36:00|438.21|435.51|438.44|435.74|438.79|436.09|438.15|435.45|26
1737394570000|2025-01-20 17:36:10|438.15|435.45|437.97|435.27|438.56|435.86|437.97|435.27|18
1737394580000|2025-01-20 17:36:20|437.96|435.26|437.23|434.53|437.96|435.26|437.23|434.53|10
1737394590000|2025-01-20 17:36:30|437.14|434.44|437.19|434.49|437.21|434.51|437.05|434.35|15
1737394600000|2025-01-20 17:36:40|437.18|434.48|436.95|434.25|437.18|434.48|436.74|434.04|14
1737394610000|2025-01-20 17:36:50|437.12|434.42|436.82|434.12|437.12|434.42|436.82|434.12|10
1737394620000|2025-01-20 17:37:00|436.83|434.13|436.13|433.43|436.83|434.13|436.13|433.43|15
1737394630000|2025-01-20 17:37:10|436.14|433.44|435.73|433.03|436.14|433.44|435.73|433.03|6
1737394640000|2025-01-20 17:37:20|435.77|433.07|435.19|432.49|435.79|433.09|435.18|432.48|15
1737394650000|2025-01-20 17:37:30|434.88|432.18|434.63|431.93|434.88|432.18|434.06|431.36|20
1737394660000|2025-01-20 17:37:40|434.43|431.73|434.39|431.69|434.53|431.83|434.34|431.64|13
1737394670000|2025-01-20 17:37:50|434.34|431.64|433.89|431.19|434.34|431.64|433.8|431.1|15
1737394680000|2025-01-20 17:38:00|433.9|431.2|434.3|431.6|434.3|431.6|433.71|431.01|17
1737394690000|2025-01-20 17:38:10|434.13|431.43|434.03|431.33|434.71|432.01|434.03|431.33|23
1737394700000|2025-01-20 17:38:20|433.92|431.22|434.09|431.39|434.29|431.59|433.91|431.21|20
1737394710000|2025-01-20 17:38:30|434.02|431.32|433.56|430.86|434.19|431.49|433.47|430.77|17
1737394720000|2025-01-20 17:38:40|433.52|430.82|433.11|430.41|433.52|430.82|432.89|430.19|14
1737394730000|2025-01-20 17:38:50|433|430.3|433.39|430.69|433.56|430.86|433|430.3|20
1737394740000|2025-01-20 17:39:00|433.4|430.7|431.58|428.88|433.4|430.7|431.37|428.67|21
1737394750000|2025-01-20 17:39:10|431.75|429.05|430.46|427.76|431.75|429.05|430.39|427.69|34
1737394760000|2025-01-20 17:39:20|430.51|427.81|428.99|426.29|430.53|427.83|428.93|426.23|34
1737394770000|2025-01-20 17:39:30|429.52|426.82|431.16|428.46|431.16|428.46|429.13|426.43|35
1737394780000|2025-01-20 17:39:40|431.2|428.5|429.91|427.21|431.45|428.75|429.07|426.37|24
1737394790000|2025-01-20 17:39:50|429.67|426.97|428.5|425.8|430.51|427.81|428.5|425.8|29
1737394800000|2025-01-20 17:40:00|428.81|426.11|430.03|427.33|430.03|427.33|428.81|426.11|28
1737394810000|2025-01-20 17:40:10|430.04|427.34|431.72|429.02|432.32|429.62|430.04|427.34|30
1737394820000|2025-01-20 17:40:20|431.71|429.01|431.75|429.05|431.75|429.05|430.89|428.19|23
1737394830000|2025-01-20 17:40:30|431.76|429.06|431.26|428.56|431.99|429.29|431.26|428.56|22
1737394840000|2025-01-20 17:40:40|431.25|428.55|430.16|427.46|431.34|428.64|430|427.3|31
1737394850000|2025-01-20 17:40:50|430.37|427.67|429.34|426.64|431.22|428.52|429.14|426.44|29
1737394860000|2025-01-20 17:41:00|428.94|426.24|430.31|427.61|430.31|427.61|428.67|425.97|26
1737394870000|2025-01-20 17:41:10|430.3|427.6|429.69|426.99|430.54|427.84|429.15|426.45|27
1737394880000|2025-01-20 17:41:20|429.66|426.96|428.4|425.7|429.66|426.96|428.4|425.7|20
1737394890000|2025-01-20 17:41:30|428.71|426.01|427.59|424.89|429.01|426.31|427.36|424.66|21
1737394900000|2025-01-20 17:41:40|427.62|424.92|428.68|425.98|428.73|426.03|427.25|424.55|35
1737394910000|2025-01-20 17:41:50|428.08|425.38|426.18|423.48|428.08|425.38|426.18|423.48|19
1737394920000|2025-01-20 17:42:00|425.93|423.23|424.95|422.25|426.36|423.66|424.76|422.06|26
1737394930000|2025-01-20 17:42:10|425.07|422.37|424.84|422.14|425.92|423.22|424.74|422.04|23
1737394940000|2025-01-20 17:42:20|424.75|422.05|423.53|420.83|424.75|422.05|423.15|420.45|31
1737394950000|2025-01-20 17:42:30|423.5|420.8|422.9|420.2|423.93|421.23|422|419.3|32
1737394960000|2025-01-20 17:42:40|422.36|419.66|424.53|421.83|424.53|421.83|422.36|419.66|31
1737394970000|2025-01-20 17:42:50|424.65|421.95|424.22|421.52|426.19|423.49|424.22|421.52|24
1737394980000|2025-01-20 17:43:00|424.29|421.59|426.32|423.62|426.7|424|424.09|421.39|34
1737394990000|2025-01-20 17:43:10|426.4|423.7|425.69|422.99|427.04|424.34|425.69|422.99|28
1737395000000|2025-01-20 17:43:20|425.57|422.87|426.82|424.12|426.82|424.12|424.93|422.23|25
1737395010000|2025-01-20 17:43:30|426.93|424.23|428.09|425.39|428.62|425.92|426.93|424.23|23
1737395020000|2025-01-20 17:43:40|428.08|425.38|428.94|426.24|429.07|426.37|428.08|425.38|25
1737395030000|2025-01-20 17:43:50|428.87|426.17|428.3|425.6|428.87|426.17|427.12|424.42|31
1737395040000|2025-01-20 17:44:00|428.51|425.81|428.07|425.37|428.9|426.2|427.63|424.93|26
1737395050000|2025-01-20 17:44:10|428.06|425.36|425.88|423.18|428.06|425.36|425.88|423.18|18
1737395060000|2025-01-20 17:44:20|425.8|423.1|425|422.3|425.8|423.1|424.77|422.07|27
1737395070000|2025-01-20 17:44:30|425.12|422.42|424.72|422.02|425.49|422.79|424.41|421.71|28
1737395080000|2025-01-20 17:44:40|424.93|422.23|424.97|422.27|426.15|423.45|424.34|421.64|33
1737395090000|2025-01-20 17:44:50|425.12|422.42|424.6|421.9|425.27|422.57|424.43|421.73|30
1737395100000|2025-01-20 17:45:00|424.59|421.89|425.61|422.91|426.14|423.44|422.89|420.19|30
1737395110000|2025-01-20 17:45:10|426.08|423.38|425.07|422.37|426.08|423.38|424.21|421.51|31
1737395120000|2025-01-20 17:45:20|425.18|422.48|426.23|423.53|426.23|423.53|425.18|422.48|27
1737395130000|2025-01-20 17:45:30|426.34|423.64|427.89|425.19|427.89|425.19|426.34|423.64|23
1737395140000|2025-01-20 17:45:40|427.86|425.16|428.3|425.6|428.37|425.67|427.86|425.16|26
1737395150000|2025-01-20 17:45:50|428.42|425.72|429.16|426.46|429.16|426.46|428.42|425.72|23
1737395160000|2025-01-20 17:46:00|429.15|426.45|429.6|426.9|429.87|427.17|429.15|426.45|19
1737395170000|2025-01-20 17:46:10|429.55|426.85|428.85|426.15|429.55|426.85|427.54|424.84|28
1737395180000|2025-01-20 17:46:20|428.66|425.96|430.19|427.49|430.19|427.49|428.66|425.96|21
1737395190000|2025-01-20 17:46:30|430.25|427.55|429.11|426.41|430.37|427.67|429.11|426.41|18
1737395200000|2025-01-20 17:46:40|428.94|426.24|428.9|426.2|429.08|426.38|428.36|425.66|23
1737395210000|2025-01-20 17:46:50|428.91|426.21|430.4|427.7|430.4|427.7|428.91|426.21|18
1737395220000|2025-01-20 17:47:00|430.41|427.71|431.42|428.72|431.54|428.84|430.26|427.56|19
1737395230000|2025-01-20 17:47:10|431.13|428.43|430.26|427.56|431.25|428.55|430.26|427.56|23
1737395240000|2025-01-20 17:47:20|429.93|427.23|428.98|426.28|430.23|427.53|428.76|426.06|21
1737395250000|2025-01-20 17:47:30|428.88|426.18|428.23|425.53|428.88|426.18|428.05|425.35|18
1737395260000|2025-01-20 17:47:40|428.1|425.4|428.38|425.68|428.44|425.74|427.95|425.25|16
1737395270000|2025-01-20 17:47:50|428.49|425.79|429.83|427.13|429.85|427.15|428.49|425.79|20
1737395280000|2025-01-20 17:48:00|429.67|426.97|429.82|427.12|430.27|427.57|429.67|426.97|14
1737395290000|2025-01-20 17:48:10|429.83|427.13|429.15|426.45|429.83|427.13|428.9|426.2|22
1737395300000|2025-01-20 17:48:20|429.38|426.68|429.57|426.87|430.12|427.42|429.29|426.59|20
1737395310000|2025-01-20 17:48:30|429.56|426.86|428.2|425.5|429.56|426.86|428.2|425.5|18
1737395320000|2025-01-20 17:48:40|428.02|425.32|428.24|425.54|428.33|425.63|427.92|425.22|10
1737395330000|2025-01-20 17:48:50|428.23|425.53|428.47|425.77|428.49|425.79|428.03|425.33|12
1737395340000|2025-01-20 17:49:00|428.41|425.71|428.57|425.87|428.72|426.02|428.16|425.46|24
1737395350000|2025-01-20 17:49:10|428.56|425.86|429.26|426.56|429.26|426.56|428.29|425.59|21
1737395360000|2025-01-20 17:49:20|428.87|426.17|428.85|426.15|429.28|426.58|428.73|426.03|12
1737395370000|2025-01-20 17:49:30|428.93|426.23|429.06|426.36|429.47|426.77|428.85|426.15|16
1737395380000|2025-01-20 17:49:40|428.85|426.15|428.46|425.76|429.45|426.75|428.42|425.72|17
1737395390000|2025-01-20 17:49:50|428.53|425.83|429.6|426.9|429.6|426.9|428.52|425.82|13
1737395400000|2025-01-20 17:50:00|429.61|426.91|429.68|426.98|429.68|426.98|429.24|426.54|22
1737395410000|2025-01-20 17:50:10|429.7|427|430.25|427.55|430.27|427.57|429.7|427|14
1737395420000|2025-01-20 17:50:20|430.41|427.71|430.46|427.76|430.46|427.76|430.1|427.4|16
1737395430000|2025-01-20 17:50:30|430.44|427.74|430.78|428.08|430.78|428.08|430.32|427.62|16
1737395440000|2025-01-20 17:50:40|430.84|428.14|431.21|428.51|431.26|428.56|430.84|428.14|15
1737395450000|2025-01-20 17:50:50|431.22|428.52|431.95|429.25|432.06|429.36|431.22|428.52|17
1737395460000|2025-01-20 17:51:00|432.02|429.32|431.47|428.77|432.17|429.47|431.38|428.68|18
1737395470000|2025-01-20 17:51:10|431.68|428.98|432.85|430.15|432.86|430.16|431.68|428.98|22
1737395480000|2025-01-20 17:51:20|432.95|430.25|432.8|430.1|433.37|430.67|432.8|430.1|14
1737395490000|2025-01-20 17:51:30|432.72|430.02|433.15|430.45|433.55|430.85|432.56|429.86|15
1737395500000|2025-01-20 17:51:40|432.9|430.2|432.13|429.43|432.9|430.2|432.02|429.32|14
1737395510000|2025-01-20 17:51:50|432.14|429.44|432.89|430.19|432.89|430.19|432.14|429.44|12
1737395520000|2025-01-20 17:52:00|432.9|430.2|433.58|430.88|433.58|430.88|432.85|430.15|20
1737395530000|2025-01-20 17:52:10|433.59|430.89|433.99|431.29|434.09|431.39|433.59|430.89|21
1737395540000|2025-01-20 17:52:20|433.9|431.2|435.21|432.51|435.21|432.51|433.9|431.2|21
1737395550000|2025-01-20 17:52:30|435.13|432.43|434.64|431.94|435.13|432.43|434.48|431.78|22
1737395560000|2025-01-20 17:52:40|434.63|431.93|435.39|432.69|435.39|432.69|434.58|431.88|16
1737395570000|2025-01-20 17:52:50|435.38|432.68|435.43|432.73|435.43|432.73|435.01|432.31|19
1737395580000|2025-01-20 17:53:00|435.48|432.78|435.14|432.44|435.48|432.78|434.56|431.86|25
1737395590000|2025-01-20 17:53:10|435.05|432.35|435.76|433.06|435.91|433.21|435.05|432.35|17
1737395600000|2025-01-20 17:53:20|435.92|433.22|436.29|433.59|436.3|433.6|435.67|432.97|13
1737395610000|2025-01-20 17:53:30|436.36|433.66|436.53|433.83|436.65|433.95|435.81|433.11|29
1737395620000|2025-01-20 17:53:40|436.6|433.9|436.61|433.91|436.82|434.12|436.08|433.38|23
1737395630000|2025-01-20 17:53:50|436.62|433.92|436.38|433.68|436.66|433.96|436.09|433.39|22
1737395640000|2025-01-20 17:54:00|436.41|433.71|435.68|432.98|436.41|433.71|435.12|432.42|22
1737395650000|2025-01-20 17:54:10|435.69|432.99|435.83|433.13|435.83|433.13|435.39|432.69|17
1737395660000|2025-01-20 17:54:20|435.76|433.06|436.92|434.22|437.04|434.34|435.73|433.03|24
1737395670000|2025-01-20 17:54:30|436.99|434.29|436.64|433.94|437|434.3|436.64|433.94|16
1737395680000|2025-01-20 17:54:40|436.56|433.86|436.83|434.13|436.83|434.13|436.56|433.86|8
1737395690000|2025-01-20 17:54:50|436.84|434.14|436.97|434.27|436.98|434.28|436.7|434|18
1737395700000|2025-01-20 17:55:00|436.96|434.26|435.52|432.82|436.96|434.26|435.52|432.82|26
1737395710000|2025-01-20 17:55:10|435.4|432.7|434.11|431.41|435.4|432.7|433.92|431.22|31
1737395720000|2025-01-20 17:55:20|434.01|431.31|434.49|431.79|434.84|432.14|434.01|431.31|25
1737395730000|2025-01-20 17:55:30|434.06|431.36|433.7|431|434.3|431.6|433.69|430.99|20
1737395740000|2025-01-20 17:55:40|433.68|430.98|433.76|431.06|433.85|431.15|433.68|430.98|14
1737395750000|2025-01-20 17:55:50|433.75|431.05|433.6|430.9|433.75|431.05|433.56|430.86|9
1737395760000|2025-01-20 17:56:00|433.64|430.94|433.89|431.19|434.29|431.59|433.64|430.94|21
1737395770000|2025-01-20 17:56:10|433.84|431.14|433.45|430.75|433.84|431.14|433.39|430.69|18
1737395780000|2025-01-20 17:56:20|433.46|430.76|433.59|430.89|433.71|431.01|433.46|430.76|14
1737395790000|2025-01-20 17:56:30|433.6|430.9|433.64|430.94|434.21|431.51|433.6|430.9|20
1737395800000|2025-01-20 17:56:40|433.65|430.95|433.89|431.19|434.23|431.53|433.65|430.95|16
1737395810000|2025-01-20 17:56:50|433.88|431.18|433.6|430.9|433.92|431.22|433.6|430.9|10
1737395820000|2025-01-20 17:57:00|433.51|430.81|433.39|430.69|433.51|430.81|433.39|430.69|18
1737395830000|2025-01-20 17:57:10|433.38|430.68|432.52|429.82|433.38|430.68|432.51|429.81|17
1737395840000|2025-01-20 17:57:20|432.47|429.77|432.15|429.45|432.47|429.77|432|429.3|17
1737395850000|2025-01-20 17:57:30|432.06|429.36|430.89|428.19|432.07|429.37|430.89|428.19|26
1737395860000|2025-01-20 17:57:40|430.79|428.09|431.88|429.18|431.91|429.21|430.66|427.96|20
1737395870000|2025-01-20 17:57:50|431.63|428.93|431.22|428.52|431.63|428.93|431.22|428.52|18
1737395880000|2025-01-20 17:58:00|431.11|428.41|431.96|429.26|431.96|429.26|431.11|428.41|22
1737395890000|2025-01-20 17:58:10|432.09|429.39|432.01|429.31|432.2|429.5|432.01|429.31|16
1737395900000|2025-01-20 17:58:20|431.92|429.22|432.56|429.86|432.56|429.86|431.92|429.22|18
1737395910000|2025-01-20 17:58:30|432.49|429.79|432.86|430.16|433.15|430.45|432.49|429.79|20
1737395920000|2025-01-20 17:58:40|432.75|430.05|432.83|430.13|433.01|430.31|432.63|429.93|20
1737395930000|2025-01-20 17:58:50|432.9|430.2|432.76|430.06|432.95|430.25|432.74|430.04|18
1737395940000|2025-01-20 17:59:00|432.75|430.05|432.59|429.89|432.75|430.05|432.49|429.79|27
1737395950000|2025-01-20 17:59:10|432.65|429.95|433.15|430.45|433.15|430.45|432.65|429.95|17
1737395960000|2025-01-20 17:59:20|433.14|430.44|433.18|430.48|433.19|430.49|433.12|430.42|9
1737395970000|2025-01-20 17:59:30|433.36|430.66|431.99|429.29|433.47|430.77|431.99|429.29|20
1737395980000|2025-01-20 17:59:40|432.01|429.31|432.14|429.44|432.19|429.49|432.01|429.31|12
1737395990000|2025-01-20 17:59:50|432.15|429.45|432.12|429.42|432.16|429.46|431.82|429.12|20
1737396000000|2025-01-20 18:00:00|431.99|429.29|431.78|429.08|432.07|429.37|431.55|428.85|23
1737396010000|2025-01-20 18:00:10|431.85|429.15|432.87|430.17|433.03|430.33|431.85|429.15|22
1737396020000|2025-01-20 18:00:20|432.88|430.18|433.44|430.74|433.44|430.74|432.88|430.18|18
1737396030000|2025-01-20 18:00:30|433.5|430.8|433.95|431.25|434.06|431.36|433.49|430.79|18
1737396040000|2025-01-20 18:00:40|433.96|431.26|434.31|431.61|434.32|431.62|433.81|431.11|20
1737396050000|2025-01-20 18:00:50|434.18|431.48|434.39|431.69|434.64|431.94|434.18|431.48|18
1737396060000|2025-01-20 18:01:00|434.31|431.61|434.22|431.52|434.36|431.66|433.97|431.27|19
1737396070000|2025-01-20 18:01:10|434.23|431.53|433.92|431.22|434.27|431.57|433.9|431.2|14
1737396080000|2025-01-20 18:01:20|433.91|431.21|433.44|430.74|433.93|431.23|433.41|430.71|18
1737396090000|2025-01-20 18:01:30|433.43|430.73|432.74|430.04|433.43|430.73|432.74|430.04|16
1737396100000|2025-01-20 18:01:40|432.75|430.05|432.77|430.07|433.1|430.4|432.75|430.05|16
1737396110000|2025-01-20 18:01:50|432.78|430.08|433|430.3|433.01|430.31|432.78|430.08|16
1737396120000|2025-01-20 18:02:00|433.02|430.32|433.78|431.08|434.15|431.45|433.02|430.32|27
1737396130000|2025-01-20 18:02:10|433.71|431.01|433.37|430.67|433.72|431.02|433.36|430.66|11
1737396140000|2025-01-20 18:02:20|433.38|430.68|432.73|430.03|433.51|430.81|432.63|429.93|23
1737396150000|2025-01-20 18:02:30|432.68|429.98|433.27|430.57|433.34|430.64|432.55|429.85|19
1737396160000|2025-01-20 18:02:40|433.35|430.65|434.22|431.52|434.23|431.53|433.35|430.65|16
1737396170000|2025-01-20 18:02:50|434.06|431.36|434.19|431.49|434.24|431.54|434|431.3|13
1737396180000|2025-01-20 18:03:00|434.32|431.62|434.2|431.5|434.5|431.8|434.14|431.44|16
1737396190000|2025-01-20 18:03:10|434.21|431.51|434.75|432.05|434.83|432.13|434.21|431.51|13
1737396200000|2025-01-20 18:03:20|434.76|432.06|434.97|432.27|434.97|432.27|434.76|432.06|9
1737396210000|2025-01-20 18:03:30|434.98|432.28|434.94|432.24|434.98|432.28|434.76|432.06|8
1737396220000|2025-01-20 18:03:40|434.95|432.25|434.49|431.79|434.95|432.25|434.42|431.72|16
1737396230000|2025-01-20 18:03:50|434.54|431.84|435.18|432.48|435.19|432.49|434.54|431.84|19
1737396240000|2025-01-20 18:04:00|435.17|432.47|435.35|432.65|435.35|432.65|435.17|432.47|10
1737396250000|2025-01-20 18:04:10|435.45|432.75|435.35|432.65|435.45|432.75|435.14|432.44|16
1737396260000|2025-01-20 18:04:20|435.34|432.64|434.05|431.35|435.34|432.64|434.05|431.35|15
1737396270000|2025-01-20 18:04:30|434.06|431.36|434.39|431.69|434.39|431.69|434.05|431.35|13
1737396280000|2025-01-20 18:04:40|434.23|431.53|434.15|431.45|434.23|431.53|434.07|431.37|11
1737396290000|2025-01-20 18:04:50|434.26|431.56|434.52|431.82|434.53|431.83|434.26|431.56|10
1737396300000|2025-01-20 18:05:00|434.51|431.81|434.07|431.37|434.53|431.83|434|431.3|17
1737396310000|2025-01-20 18:05:10|434.08|431.38|433.69|430.99|434.11|431.41|433.68|430.98|19
1737396320000|2025-01-20 18:05:20|433.68|430.98|433.54|430.84|433.75|431.05|433.54|430.84|13
1737396330000|2025-01-20 18:05:30|433.53|430.83|432.86|430.16|433.53|430.83|432.86|430.16|15
1737396340000|2025-01-20 18:05:40|432.85|430.15|432.99|430.29|433.17|430.47|432.84|430.14|18
1737396350000|2025-01-20 18:05:50|433.04|430.34|432.86|430.16|433.07|430.37|432.86|430.16|9
1737396360000|2025-01-20 18:06:00|432.87|430.17|432.72|430.02|432.97|430.27|432.67|429.97|22
1737396370000|2025-01-20 18:06:10|432.64|429.94|432.09|429.39|432.82|430.12|432.09|429.39|20
1737396380000|2025-01-20 18:06:20|432.08|429.38|431.93|429.23|432.21|429.51|431.79|429.09|22
1737396390000|2025-01-20 18:06:30|432.02|429.32|433.16|430.46|433.16|430.46|431.99|429.29|19
1737396400000|2025-01-20 18:06:40|433.26|430.56|434.03|431.33|434.04|431.34|433.26|430.56|18
1737396410000|2025-01-20 18:06:50|433.98|431.28|434.44|431.74|434.45|431.75|433.97|431.27|13
1737396420000|2025-01-20 18:07:00|434.38|431.68|434.76|432.06|434.77|432.07|434.16|431.46|17
1737396430000|2025-01-20 18:07:10|434.74|432.04|434.5|431.8|434.74|432.04|434.5|431.8|12
1737396440000|2025-01-20 18:07:20|434.49|431.79|434.35|431.65|434.6|431.9|434.34|431.64|22
1737396450000|2025-01-20 18:07:30|434.26|431.56|434.41|431.71|434.48|431.78|434.09|431.39|13
1737396460000|2025-01-20 18:07:40|434.34|431.64|433.86|431.16|434.34|431.64|433.85|431.15|14
1737396470000|2025-01-20 18:07:50|433.9|431.2|434.46|431.76|434.46|431.76|433.9|431.2|18
1737396480000|2025-01-20 18:08:00|434.47|431.77|434.56|431.86|434.56|431.86|434.23|431.53|15
1737396490000|2025-01-20 18:08:10|434.57|431.87|434.9|432.2|434.91|432.21|434.57|431.87|10
1737396500000|2025-01-20 18:08:20|434.99|432.29|435.19|432.49|435.2|432.5|434.99|432.29|9
1737396510000|2025-01-20 18:08:30|435.23|432.53|434.96|432.26|435.24|432.54|434.42|431.72|22
1737396520000|2025-01-20 18:08:40|434.97|432.27|435.03|432.33|435.2|432.5|434.97|432.27|14
1737396530000|2025-01-20 18:08:50|434.92|432.22|435.23|432.53|435.24|432.54|434.92|432.22|10
1737396540000|2025-01-20 18:09:00|435.24|432.54|435.01|432.31|435.33|432.63|434.95|432.25|10
1737396550000|2025-01-20 18:09:10|435|432.3|435.68|432.98|435.69|432.99|435|432.3|17
1737396560000|2025-01-20 18:09:20|435.69|432.99|435.98|433.28|435.98|433.28|435.56|432.86|16
1737396570000|2025-01-20 18:09:30|435.95|433.25|436.24|433.54|436.24|433.54|435.95|433.25|10
1737396580000|2025-01-20 18:09:40|436.25|433.55|436.62|433.92|436.63|433.93|436.25|433.55|20
1737396590000|2025-01-20 18:09:50|436.63|433.93|436.97|434.27|436.97|434.27|436.63|433.93|7
1737396600000|2025-01-20 18:10:00|437.02|434.32|437.55|434.85|437.55|434.85|437.02|434.32|23
1737396610000|2025-01-20 18:10:10|437.6|434.9|436.79|434.09|437.6|434.9|436.79|434.09|25
1737396620000|2025-01-20 18:10:20|436.62|433.92|436.01|433.31|436.62|433.92|435.65|432.95|25
1737396630000|2025-01-20 18:10:30|436.19|433.49|436.52|433.82|436.52|433.82|436.19|433.49|6
1737396640000|2025-01-20 18:10:40|436.53|433.83|436.19|433.49|436.77|434.07|436.19|433.49|18
1737396650000|2025-01-20 18:10:50|436.15|433.45|436.17|433.47|436.21|433.51|435.82|433.12|17
1737396660000|2025-01-20 18:11:00|436.12|433.42|435.44|432.74|436.12|433.42|435.41|432.71|17
1737396670000|2025-01-20 18:11:10|435.43|432.73|435.29|432.59|435.44|432.74|435.1|432.4|13
1737396680000|2025-01-20 18:11:20|435.3|432.6|435.56|432.86|435.6|432.9|435.25|432.55|14
1737396690000|2025-01-20 18:11:30|435.57|432.87|436.21|433.51|436.24|433.54|435.56|432.86|15
1737396700000|2025-01-20 18:11:40|436.18|433.48|436.04|433.34|436.19|433.49|435.85|433.15|15
1737396710000|2025-01-20 18:11:50|436.05|433.35|436.39|433.69|436.46|433.76|436.05|433.35|11
1737396720000|2025-01-20 18:12:00|436.31|433.61|436.38|433.68|436.41|433.71|436.31|433.61|4
1737396730000|2025-01-20 18:12:10|436.31|433.61|436.5|433.8|436.5|433.8|435.7|433|20
1737396740000|2025-01-20 18:12:20|436.51|433.81|436.96|434.26|436.96|434.26|436.51|433.81|10
1737396750000|2025-01-20 18:12:30|436.97|434.27|436.81|434.11|436.97|434.27|436.81|434.11|6
1737396760000|2025-01-20 18:12:40|436.86|434.16|437.15|434.45|437.16|434.46|436.85|434.15|14
1737396770000|2025-01-20 18:12:50|437.03|434.33|437.37|434.67|437.38|434.68|437.03|434.33|12
1737396780000|2025-01-20 18:13:00|437.38|434.68|437.5|434.8|437.52|434.82|437.38|434.68|10
1737396790000|2025-01-20 18:13:10|437.36|434.66|436.83|434.13|437.37|434.67|436.83|434.13|16
1737396800000|2025-01-20 18:13:20|436.79|434.09|436.8|434.1|436.8|434.1|436.66|433.96|11
1737396810000|2025-01-20 18:13:30|436.79|434.09|436.95|434.25|436.96|434.26|436.78|434.08|8
1737396820000|2025-01-20 18:13:40|436.87|434.17|436.68|433.98|436.87|434.17|436.67|433.97|6
1737396830000|2025-01-20 18:13:50|436.74|434.04|436.8|434.1|436.82|434.12|436.73|434.03|7
1737396840000|2025-01-20 18:14:00|436.75|434.05|436.35|433.65|436.75|434.05|436.08|433.38|16
1737396850000|2025-01-20 18:14:10|436.36|433.66|436.17|433.47|436.55|433.85|436.15|433.45|13
1737396860000|2025-01-20 18:14:20|436.18|433.48|436.57|433.87|436.57|433.87|436.11|433.41|12
1737396870000|2025-01-20 18:14:30|436.54|433.84|435.93|433.23|436.58|433.88|435.9|433.2|15
1737396880000|2025-01-20 18:14:40|435.98|433.28|435.99|433.29|436.05|433.35|435.87|433.17|10
1737396890000|2025-01-20 18:14:50|436.12|433.42|436.72|434.02|436.72|434.02|436.12|433.42|9
1737396900000|2025-01-20 18:15:00|436.64|433.94|436.24|433.54|436.64|433.94|436.21|433.51|18
1737396910000|2025-01-20 18:15:10|436.29|433.59|436.69|433.99|436.69|433.99|436.29|433.59|9
1737396920000|2025-01-20 18:15:20|436.75|434.05|436.78|434.08|436.89|434.19|436.75|434.05|11
1737396930000|2025-01-20 18:15:30|436.79|434.09|436.19|433.49|436.79|434.09|436.19|433.49|12
1737396940000|2025-01-20 18:15:40|436.12|433.42|435.87|433.17|436.15|433.45|435.85|433.15|13
1737396950000|2025-01-20 18:15:50|435.86|433.16|435.36|432.66|435.86|433.16|435.35|432.65|13
1737396960000|2025-01-20 18:16:00|435.37|432.67|434.8|432.1|435.38|432.68|434.79|432.09|15
1737396970000|2025-01-20 18:16:10|434.73|432.03|435.14|432.44|435.17|432.47|434.72|432.02|10
1737396980000|2025-01-20 18:16:20|435.15|432.45|435.68|432.98|435.68|432.98|435.15|432.45|19
1737396990000|2025-01-20 18:16:30|435.69|432.99|435.57|432.87|435.98|433.28|435.57|432.87|18
1737397000000|2025-01-20 18:16:40|435.5|432.8|435.11|432.41|435.5|432.8|434.87|432.17|14
1737397010000|2025-01-20 18:16:50|435.06|432.36|434.87|432.17|435.06|432.36|434.86|432.16|8
1737397020000|2025-01-20 18:17:00|434.99|432.29|434.98|432.28|435.03|432.33|434.86|432.16|13
1737397030000|2025-01-20 18:17:10|434.97|432.27|434.91|432.21|434.98|432.28|434.85|432.15|17
1737397040000|2025-01-20 18:17:20|434.88|432.18|434.69|431.99|434.88|432.18|434.68|431.98|17
1737397050000|2025-01-20 18:17:30|434.78|432.08|434.54|431.84|435.01|432.31|434.45|431.75|24
1737397060000|2025-01-20 18:17:40|434.55|431.85|434.03|431.33|434.55|431.85|434.03|431.33|16
1737397070000|2025-01-20 18:17:50|433.97|431.27|434.07|431.37|434.18|431.48|433.97|431.27|13
1737397080000|2025-01-20 18:18:00|434.13|431.43|433.68|430.98|434.23|431.53|433.68|430.98|17
1737397090000|2025-01-20 18:18:10|433.64|430.94|433.77|431.07|433.85|431.15|433.56|430.86|16
1737397100000|2025-01-20 18:18:20|433.79|431.09|433.51|430.81|433.79|431.09|433.5|430.8|10
1737397110000|2025-01-20 18:18:30|433.61|430.91|433.65|430.95|433.72|431.02|433.4|430.7|10
1737397120000|2025-01-20 18:18:40|433.59|430.89|433.73|431.03|433.73|431.03|433.43|430.73|11
1737397130000|2025-01-20 18:18:50|433.97|431.27|434.53|431.83|434.62|431.92|433.97|431.27|18
1737397140000|2025-01-20 18:19:00|434.57|431.87|434.99|432.29|435|432.3|434.56|431.86|17
1737397150000|2025-01-20 18:19:10|435|432.3|435.34|432.64|435.34|432.64|434.98|432.28|11
1737397160000|2025-01-20 18:19:20|435.42|432.72|435.45|432.75|435.45|432.75|435.42|432.72|3
1737397170000|2025-01-20 18:19:30|435.35|432.65|434.82|432.12|435.35|432.65|434.66|431.96|14
1737397180000|2025-01-20 18:19:40|434.81|432.11|435|432.3|435|432.3|434.73|432.03|9
1737397190000|2025-01-20 18:19:50|435.05|432.35|435.51|432.81|435.58|432.88|435.05|432.35|12
1737397200000|2025-01-20 18:20:00|435.47|432.77|434.98|432.28|435.47|432.77|434.87|432.17|10
1737397210000|2025-01-20 18:20:10|434.99|432.29|435.26|432.56|435.26|432.56|434.99|432.29|15
1737397220000|2025-01-20 18:20:20|435.3|432.6|434.77|432.07|435.47|432.77|434.77|432.07|22
1737397230000|2025-01-20 18:20:30|434.76|432.06|434.68|431.98|434.76|432.06|434.61|431.91|13
1737397240000|2025-01-20 18:20:40|434.82|432.12|435.07|432.37|435.17|432.47|434.82|432.12|20
1737397250000|2025-01-20 18:20:50|435.08|432.38|435.38|432.68|435.38|432.68|435.08|432.38|9
1737397260000|2025-01-20 18:21:00|435.49|432.79|435.29|432.59|435.49|432.79|434.99|432.29|12
1737397270000|2025-01-20 18:21:10|435.36|432.66|435.79|433.09|435.79|433.09|435.36|432.66|14
1737397280000|2025-01-20 18:21:20|435.73|433.03|435.46|432.76|435.73|433.03|435.38|432.68|12
1737397290000|2025-01-20 18:21:30|435.5|432.8|435.69|432.99|435.69|432.99|435.5|432.8|6
1737397300000|2025-01-20 18:21:40|435.78|433.08|435.91|433.21|435.91|433.21|435.78|433.08|4
1737397310000|2025-01-20 18:21:50|435.92|433.22|435.99|433.29|435.99|433.29|435.91|433.21|10
1737397320000|2025-01-20 18:22:00|435.98|433.28|435.56|432.86|435.98|433.28|435.56|432.86|6
1737397330000|2025-01-20 18:22:10|435.58|432.88|435.43|432.73|435.82|433.12|435.43|432.73|16
1737397340000|2025-01-20 18:22:20|435.44|432.74|435.81|433.11|435.85|433.15|435.41|432.71|18
1737397350000|2025-01-20 18:22:30|435.8|433.1|435.52|432.82|435.8|433.1|435.48|432.78|10
1737397360000|2025-01-20 18:22:40|435.54|432.84|435.98|433.28|435.98|433.28|435.54|432.84|9
1737397370000|2025-01-20 18:22:50|435.99|433.29|436.07|433.37|436.07|433.37|435.99|433.29|8
1737397380000|2025-01-20 18:23:00|436.22|433.52|436.18|433.48|436.26|433.56|436.17|433.47|10
1737397390000|2025-01-20 18:23:10|436.14|433.44|436.33|433.63|436.33|433.63|436.06|433.36|13
1737397400000|2025-01-20 18:23:20|436.38|433.68|436.5|433.8|436.51|433.81|436.38|433.68|14
1737397410000|2025-01-20 18:23:30|436.46|433.76|436.45|433.75|436.46|433.76|436.32|433.62|7
1737397420000|2025-01-20 18:23:40|436.47|433.77|436.86|434.16|436.88|434.18|436.47|433.77|15
1737397430000|2025-01-20 18:23:50|436.9|434.2|436.8|434.1|436.94|434.24|436.79|434.09|15
1737397440000|2025-01-20 18:24:00|436.81|434.11|436.71|434.01|436.9|434.2|436.63|433.93|10
1737397450000|2025-01-20 18:24:10|436.76|434.06|436.98|434.28|436.98|434.28|436.76|434.06|8
1737397460000|2025-01-20 18:24:20|436.99|434.29|437.27|434.57|437.34|434.64|436.99|434.29|17
1737397470000|2025-01-20 18:24:30|437.31|434.61|438|435.3|438|435.3|437.31|434.61|13
1737397480000|2025-01-20 18:24:40|438.04|435.34|438.07|435.37|438.28|435.58|438.04|435.34|12
1737397490000|2025-01-20 18:24:50|438.12|435.42|438.11|435.41|438.19|435.49|438.11|435.41|11
1737397500000|2025-01-20 18:25:00|438.05|435.35|438.09|435.39|438.1|435.4|437.85|435.15|18
1737397510000|2025-01-20 18:25:10|438.07|435.37|437.9|435.2|438.2|435.5|437.9|435.2|16
1737397520000|2025-01-20 18:25:20|437.74|435.04|437.38|434.68|437.74|435.04|437.38|434.68|25
1737397530000|2025-01-20 18:25:30|437.39|434.69|437.32|434.62|437.39|434.69|437.29|434.59|15
1737397540000|2025-01-20 18:25:40|437.21|434.51|436.92|434.22|437.21|434.51|436.92|434.22|9
1737397550000|2025-01-20 18:25:50|436.91|434.21|436.89|434.19|436.98|434.28|436.88|434.18|13
1737397560000|2025-01-20 18:26:00|436.9|434.2|436.63|433.93|436.9|434.2|436.59|433.89|16
1737397570000|2025-01-20 18:26:10|436.61|433.91|436.61|433.91|436.74|434.04|436.4|433.7|18
1737397580000|2025-01-20 18:26:20|436.62|433.92|436.84|434.14|436.89|434.19|436.62|433.92|9
1737397590000|2025-01-20 18:26:30|436.83|434.13|436.54|433.84|436.83|434.13|436.51|433.81|20
1737397600000|2025-01-20 18:26:40|436.55|433.85|436.63|433.93|436.66|433.96|436.53|433.83|12
1737397610000|2025-01-20 18:26:50|436.62|433.92|436.56|433.86|436.62|433.92|436.46|433.76|12
1737397620000|2025-01-20 18:27:00|436.57|433.87|436.55|433.85|436.57|433.87|436.42|433.72|14
1737397630000|2025-01-20 18:27:10|436.59|433.89|436.88|434.18|436.91|434.21|436.59|433.89|15
1737397640000|2025-01-20 18:27:20|436.9|434.2|436.94|434.24|437.09|434.39|436.89|434.19|11
1737397650000|2025-01-20 18:27:30|436.95|434.25|436.94|434.24|437.03|434.33|436.94|434.24|11
1737397660000|2025-01-20 18:27:40|436.9|434.2|436.45|433.75|436.91|434.21|436.45|433.75|16
1737397670000|2025-01-20 18:27:50|436.46|433.76|436.36|433.66|436.46|433.76|436.25|433.55|18
1737397680000|2025-01-20 18:28:00|436.37|433.67|436.47|433.77|436.47|433.77|436.31|433.61|13
1737397690000|2025-01-20 18:28:10|436.42|433.72|436.58|433.88|436.58|433.88|436.22|433.52|17
1737397700000|2025-01-20 18:28:20|436.59|433.89|436.91|434.21|437.04|434.34|436.59|433.89|12
1737397710000|2025-01-20 18:28:30|436.94|434.24|437.05|434.35|437.13|434.43|436.94|434.24|16
1737397720000|2025-01-20 18:28:40|437.04|434.34|436.67|433.97|437.04|434.34|436.67|433.97|16
1737397730000|2025-01-20 18:28:50|436.68|433.98|436.77|434.07|436.77|434.07|436.67|433.97|17
1737397740000|2025-01-20 18:29:00|436.76|434.06|437.03|434.33|437.08|434.38|436.76|434.06|16
1737397750000|2025-01-20 18:29:10|437.02|434.32|437.02|434.32|437.02|434.32|436.71|434.01|19
1737397760000|2025-01-20 18:29:20|437.03|434.33|436.98|434.28|437.07|434.37|436.88|434.18|10
1737397770000|2025-01-20 18:29:30|437.05|434.35|437.29|434.59|437.3|434.6|437.05|434.35|13
1737397780000|2025-01-20 18:29:40|437.28|434.58|436.57|433.87|437.29|434.59|436.52|433.82|27
1737397790000|2025-01-20 18:29:50|436.58|433.88|436.75|434.05|436.75|434.05|436.57|433.87|16
1737397800000|2025-01-20 18:30:00|436.79|434.09|437.06|434.36|437.06|434.36|436.6|433.9|24
1737397810000|2025-01-20 18:30:10|437.04|434.34|437.19|434.49|437.19|434.49|437.04|434.34|14
1737397820000|2025-01-20 18:30:20|437.03|434.33|436.63|433.93|437.05|434.35|436.63|433.93|16
1737397830000|2025-01-20 18:30:30|436.59|433.89|436.95|434.25|436.95|434.25|436.52|433.82|15
1737397840000|2025-01-20 18:30:40|437.03|434.33|437.39|434.69|437.46|434.76|437|434.3|9
1737397850000|2025-01-20 18:30:50|437.38|434.68|437.28|434.58|437.38|434.68|437.22|434.52|13
1737397860000|2025-01-20 18:31:00|437.29|434.59|437.18|434.48|437.29|434.59|436.9|434.2|15
1737397870000|2025-01-20 18:31:10|437.19|434.49|437.19|434.49|437.2|434.5|437.07|434.37|15
1737397880000|2025-01-20 18:31:20|437.06|434.36|437.18|434.48|437.18|434.48|436.59|433.89|16
1737397890000|2025-01-20 18:31:30|437.19|434.49|437.2|434.5|437.25|434.55|436.9|434.2|21
1737397900000|2025-01-20 18:31:40|437.21|434.51|437.63|434.93|437.63|434.93|437.21|434.51|17
1737397910000|2025-01-20 18:31:50|437.71|435.01|437.95|435.25|438.05|435.35|437.71|435.01|13
1737397920000|2025-01-20 18:32:00|437.99|435.29|437.11|434.41|437.99|435.29|437.11|434.41|18
1737397930000|2025-01-20 18:32:10|437.12|434.42|437.66|434.96|437.66|434.96|437.12|434.42|16
1737397940000|2025-01-20 18:32:20|437.67|434.97|437.14|434.44|437.67|434.97|437.14|434.44|22
1737397950000|2025-01-20 18:32:30|437.07|434.37|436.8|434.1|437.17|434.47|436.79|434.09|17
1737397960000|2025-01-20 18:32:40|436.81|434.11|436.66|433.96|437.04|434.34|436.66|433.96|24
1737397970000|2025-01-20 18:32:50|436.67|433.97|436.5|433.8|436.69|433.99|436.49|433.79|9
1737397980000|2025-01-20 18:33:00|436.51|433.81|436.67|433.97|436.72|434.02|436.42|433.72|19
1737397990000|2025-01-20 18:33:10|436.66|433.96|437.14|434.44|437.14|434.44|436.61|433.91|16
1737398000000|2025-01-20 18:33:20|437.1|434.4|436.69|433.99|437.17|434.47|436.56|433.86|21
1737398010000|2025-01-20 18:33:30|436.7|434|437.06|434.36|437.06|434.36|436.7|434|20
1737398020000|2025-01-20 18:33:40|437.03|434.33|436.98|434.28|437.03|434.33|436.94|434.24|16
1737398030000|2025-01-20 18:33:50|437.07|434.37|436.98|434.28|437.09|434.39|436.91|434.21|13
1737398040000|2025-01-20 18:34:00|436.93|434.23|436.29|433.59|436.93|434.23|436.28|433.58|15
1737398050000|2025-01-20 18:34:10|436.26|433.56|436|433.3|436.26|433.56|435.84|433.14|12
1737398060000|2025-01-20 18:34:20|436.11|433.41|436.13|433.43|436.14|433.44|436.02|433.32|12
1737398070000|2025-01-20 18:34:30|436.05|433.35|436.03|433.33|436.05|433.35|436.02|433.32|7
1737398080000|2025-01-20 18:34:40|436.04|433.34|436.21|433.51|436.34|433.64|436.04|433.34|12
1737398090000|2025-01-20 18:34:50|436.2|433.5|436.5|433.8|436.5|433.8|436.19|433.49|12
1737398100000|2025-01-20 18:35:00|436.54|433.84|437.24|434.54|437.24|434.54|436.48|433.78|19
1737398110000|2025-01-20 18:35:10|437.25|434.55|436.91|434.21|437.25|434.55|436.91|434.21|7
1737398120000|2025-01-20 18:35:20|436.93|434.23|437.32|434.62|437.32|434.62|436.93|434.23|15
1737398130000|2025-01-20 18:35:30|437.46|434.76|437.5|434.8|437.5|434.8|437.38|434.68|17
1737398140000|2025-01-20 18:35:40|437.51|434.81|437.79|435.09|437.83|435.13|437.51|434.81|11
1737398150000|2025-01-20 18:35:50|437.83|435.13|437.27|434.57|437.83|435.13|437.27|434.57|13
1737398160000|2025-01-20 18:36:00|437.28|434.58|437.25|434.55|437.29|434.59|437.05|434.35|13
1737398170000|2025-01-20 18:36:10|437.21|434.51|437.47|434.77|437.48|434.78|437.18|434.48|13
1737398180000|2025-01-20 18:36:20|437.42|434.72|437.2|434.5|437.42|434.72|437.16|434.46|11
1737398190000|2025-01-20 18:36:30|437.24|434.54|437.87|435.17|437.93|435.23|437.24|434.54|11
1737398200000|2025-01-20 18:36:40|437.66|434.96|437.87|435.17|437.87|435.17|437.6|434.9|11
1737398210000|2025-01-20 18:36:50|437.88|435.18|437.99|435.29|437.99|435.29|437.88|435.18|5
1737398220000|2025-01-20 18:37:00|437.86|435.16|438.08|435.38|438.12|435.42|437.75|435.05|13
1737398230000|2025-01-20 18:37:10|438.06|435.36|438.13|435.43|438.13|435.43|438.01|435.31|11
1737398240000|2025-01-20 18:37:20|438.12|435.42|438.09|435.39|438.12|435.42|437.93|435.23|9
1737398250000|2025-01-20 18:37:30|438.19|435.49|438.21|435.51|438.26|435.56|438.19|435.49|8
1737398260000|2025-01-20 18:37:40|438.17|435.47|437.91|435.21|438.17|435.47|437.83|435.13|14
1737398270000|2025-01-20 18:37:50|437.92|435.22|438.02|435.32|438.02|435.32|437.92|435.22|4
1737398280000|2025-01-20 18:38:00|438.15|435.45|438.52|435.82|438.52|435.82|438.09|435.39|21
1737398290000|2025-01-20 18:38:10|438.53|435.83|438.67|435.97|438.67|435.97|438.53|435.83|11
1737398300000|2025-01-20 18:38:20|438.72|436.02|438.66|435.96|438.9|436.2|438.66|435.96|13
1737398310000|2025-01-20 18:38:30|438.67|435.97|438.66|435.96|438.71|436.01|438.53|435.83|17
1737398320000|2025-01-20 18:38:40|438.67|435.97|438.47|435.77|438.69|435.99|438.46|435.76|12
1737398330000|2025-01-20 18:38:50|438.48|435.78|438.56|435.86|438.57|435.87|438.48|435.78|12
1737398340000|2025-01-20 18:39:00|438.55|435.85|438.3|435.6|438.56|435.86|438.28|435.58|14
1737398350000|2025-01-20 18:39:10|438.31|435.61|438.69|435.99|438.69|435.99|438.31|435.61|11
1737398360000|2025-01-20 18:39:20|438.7|436|438.45|435.75|438.71|436.01|438.36|435.66|20
1737398370000|2025-01-20 18:39:30|438.41|435.71|438.22|435.52|438.43|435.73|438.2|435.5|21
1737398380000|2025-01-20 18:39:40|438.21|435.51|438.13|435.43|438.27|435.57|438.12|435.42|11
1737398390000|2025-01-20 18:39:50|438.09|435.39|437.66|434.96|438.1|435.4|437.66|434.96|18
1737398400000|2025-01-20 18:40:00|437.67|434.97|437.69|434.99|437.89|435.19|437.65|434.95|14
1737398410000|2025-01-20 18:40:10|437.7|435|437.47|434.77|437.8|435.1|437.47|434.77|10
1737398420000|2025-01-20 18:40:20|437.48|434.78|437.32|434.62|437.52|434.82|437.31|434.61|20
1737398430000|2025-01-20 18:40:30|437.33|434.63|437.49|434.79|437.54|434.84|437.33|434.63|9
1737398440000|2025-01-20 18:40:40|437.46|434.76|437.5|434.8|437.52|434.82|437.41|434.71|11
1737398450000|2025-01-20 18:40:50|437.49|434.79|437.44|434.74|437.5|434.8|437.37|434.67|11
1737398460000|2025-01-20 18:41:00|437.43|434.73|437.29|434.59|437.43|434.73|437.28|434.58|18
1737398470000|2025-01-20 18:41:10|437.28|434.58|437.38|434.68|437.49|434.79|437.28|434.58|17
1737398480000|2025-01-20 18:41:20|437.39|434.69|437.45|434.75|437.45|434.75|437.35|434.65|10
1737398490000|2025-01-20 18:41:30|437.44|434.74|437.99|435.29|438.12|435.42|437.44|434.74|15
1737398500000|2025-01-20 18:41:40|438|435.3|438|435.3|438.01|435.31|437.99|435.29|9
1737398510000|2025-01-20 18:41:50|438.01|435.31|438.2|435.5|438.2|435.5|438|435.3|8
1737398520000|2025-01-20 18:42:00|438.21|435.51|438.1|435.4|438.22|435.52|438.09|435.39|13
1737398530000|2025-01-20 18:42:10|438.11|435.41|438.29|435.59|438.3|435.6|438.02|435.32|17
1737398540000|2025-01-20 18:42:20|438.35|435.65|438.45|435.75|438.54|435.84|438.35|435.65|9
1737398550000|2025-01-20 18:42:30|438.41|435.71|438.04|435.34|438.41|435.71|438|435.3|20
1737398560000|2025-01-20 18:42:40|438.05|435.35|438.01|435.31|438.05|435.35|437.98|435.28|10
1737398570000|2025-01-20 18:42:50|438|435.3|438.18|435.48|438.18|435.48|437.88|435.18|19
1737398580000|2025-01-20 18:43:00|438.19|435.49|438.22|435.52|438.23|435.53|438.15|435.45|14
1737398590000|2025-01-20 18:43:10|438.13|435.43|438.15|435.45|438.19|435.49|438.13|435.43|12
1737398600000|2025-01-20 18:43:20|438.16|435.46|438.14|435.44|438.16|435.46|438.09|435.39|13
1737398610000|2025-01-20 18:43:30|438.15|435.45|438.08|435.38|438.15|435.45|438.07|435.37|10
1737398620000|2025-01-20 18:43:40|438.09|435.39|438.58|435.88|438.58|435.88|438.03|435.33|14
1737398630000|2025-01-20 18:43:50|438.65|435.95|438.68|435.98|438.74|436.04|438.61|435.91|10
1737398640000|2025-01-20 18:44:00|438.79|436.09|438.47|435.77|438.8|436.1|438.46|435.76|19
1737398650000|2025-01-20 18:44:10|438.48|435.78|438.77|436.07|438.79|436.09|438.48|435.78|18
1737398660000|2025-01-20 18:44:20|438.8|436.1|438.98|436.28|438.98|436.28|438.8|436.1|15
1737398670000|2025-01-20 18:44:30|438.99|436.29|439.07|436.37|439.07|436.37|438.97|436.27|6
1737398680000|2025-01-20 18:44:40|439.08|436.38|438.87|436.17|439.08|436.38|438.87|436.17|15
1737398690000|2025-01-20 18:44:50|438.88|436.18|438.84|436.14|438.88|436.18|438.83|436.13|5
1737398700000|2025-01-20 18:45:00|438.81|436.11|438.97|436.27|439.02|436.32|438.81|436.11|19
1737398710000|2025-01-20 18:45:10|439.11|436.41|439.22|436.52|439.22|436.52|439.11|436.41|8
1737398720000|2025-01-20 18:45:20|439.23|436.53|439.27|436.57|439.27|436.57|439.21|436.51|13
1737398730000|2025-01-20 18:45:30|439.26|436.56|439.14|436.44|439.26|436.56|439.02|436.32|20
1737398740000|2025-01-20 18:45:40|439.16|436.46|439.27|436.57|439.27|436.57|439.16|436.46|14
1737398750000|2025-01-20 18:45:50|439.28|436.58|439.5|436.8|439.51|436.81|439.28|436.58|9
1737398760000|2025-01-20 18:46:00|439.33|436.63|439.3|436.6|439.42|436.72|439.24|436.54|13
1737398770000|2025-01-20 18:46:10|439.24|436.54|439.58|436.88|439.58|436.88|439.06|436.36|19
1737398780000|2025-01-20 18:46:20|439.59|436.89|439.75|437.05|439.75|437.05|439.59|436.89|12
1737398790000|2025-01-20 18:46:30|439.76|437.06|439.8|437.1|439.91|437.21|439.64|436.94|19
1737398800000|2025-01-20 18:46:40|439.81|437.11|439.77|437.07|439.84|437.14|439.76|437.06|11
1737398810000|2025-01-20 18:46:50|439.84|437.14|440.22|437.52|440.22|437.52|439.84|437.14|8
1737398820000|2025-01-20 18:47:00|440.17|437.47|440.25|437.55|440.27|437.57|440.17|437.47|8
1737398830000|2025-01-20 18:47:10|440.15|437.45|440.26|437.56|440.26|437.56|440.15|437.45|7
1737398840000|2025-01-20 18:47:20|440.25|437.55|440.08|437.38|440.26|437.56|440.03|437.33|14
1737398850000|2025-01-20 18:47:30|440.09|437.39|440.46|437.76|440.46|437.76|440.09|437.39|15
1737398860000|2025-01-20 18:47:40|440.42|437.72|440.34|437.64|440.42|437.72|440.34|437.64|4
1737398870000|2025-01-20 18:47:50|440.35|437.65|439.97|437.27|440.35|437.65|439.95|437.25|10
1737398880000|2025-01-20 18:48:00|439.94|437.24|439.61|436.91|440|437.3|439.59|436.89|19
1737398890000|2025-01-20 18:48:10|439.56|436.86|439.07|436.37|439.57|436.87|439.02|436.32|20
1737398900000|2025-01-20 18:48:20|439.08|436.38|438.96|436.26|439.21|436.51|438.91|436.21|13
1737398910000|2025-01-20 18:48:30|438.97|436.27|438.79|436.09|439.04|436.34|438.78|436.08|8
1737398920000|2025-01-20 18:48:40|438.82|436.12|438.92|436.22|438.96|436.26|438.82|436.12|3
1737398930000|2025-01-20 18:48:50|438.91|436.21|438.89|436.19|438.91|436.21|438.83|436.13|5
1737398940000|2025-01-20 18:49:00|438.9|436.2|438.86|436.16|438.92|436.22|438.82|436.12|8
1737398950000|2025-01-20 18:49:10|438.93|436.23|438.98|436.28|439.04|436.34|438.85|436.15|11
1737398960000|2025-01-20 18:49:20|438.97|436.27|438.87|436.17|438.98|436.28|438.85|436.15|9
1737398970000|2025-01-20 18:49:30|438.86|436.16|439.11|436.41|439.11|436.41|438.78|436.08|18
1737398980000|2025-01-20 18:49:40|439.13|436.43|438.95|436.25|439.15|436.45|438.91|436.21|12
1737398990000|2025-01-20 18:49:50|439.01|436.31|439|436.3|439.07|436.37|438.99|436.29|7
1737399000000|2025-01-20 18:50:00|438.94|436.24|438.72|436.02|438.97|436.27|438.72|436.02|21
1737399010000|2025-01-20 18:50:10|438.71|436.01|438.38|435.68|438.72|436.02|438.32|435.62|16
1737399020000|2025-01-20 18:50:20|438.43|435.73|438.39|435.69|438.46|435.76|438.39|435.69|10
1737399030000|2025-01-20 18:50:30|438.4|435.7|439.03|436.33|439.07|436.37|438.39|435.69|23
1737399040000|2025-01-20 18:50:40|439.07|436.37|438.87|436.17|439.25|436.55|438.87|436.17|13
1737399050000|2025-01-20 18:50:50|438.9|436.2|438.78|436.08|438.97|436.27|438.78|436.08|14
1737399060000|2025-01-20 18:51:00|438.73|436.03|438.94|436.24|438.94|436.24|438.64|435.94|14
1737399070000|2025-01-20 18:51:10|438.95|436.25|439.19|436.49|439.19|436.49|438.86|436.16|11
1737399080000|2025-01-20 18:51:20|439.18|436.48|438.61|435.91|439.18|436.48|438.61|435.91|17
1737399090000|2025-01-20 18:51:30|438.62|435.92|438.88|436.18|438.89|436.19|438.61|435.91|10
1737399100000|2025-01-20 18:51:40|438.89|436.19|438.89|436.19|439.11|436.41|438.89|436.19|15
1737399110000|2025-01-20 18:51:50|438.81|436.11|438.84|436.14|438.84|436.14|438.8|436.1|6
1737399120000|2025-01-20 18:52:00|438.88|436.18|439.26|436.56|439.26|436.56|438.87|436.17|18
1737399130000|2025-01-20 18:52:10|439.24|436.54|439.27|436.57|439.27|436.57|439.2|436.5|10
1737399140000|2025-01-20 18:52:20|439.23|436.53|439.11|436.41|439.23|436.53|439.07|436.37|5
1737399150000|2025-01-20 18:52:30|439|436.3|439.14|436.44|439.14|436.44|438.96|436.26|8
1737399160000|2025-01-20 18:52:40|439.15|436.45|439.11|436.41|439.15|436.45|439.07|436.37|11
1737399170000|2025-01-20 18:52:50|439.08|436.38|439.3|436.6|439.3|436.6|439.08|436.38|6
1737399180000|2025-01-20 18:53:00|439.34|436.64|439.47|436.77|439.63|436.93|439.34|436.64|15
1737399190000|2025-01-20 18:53:10|439.42|436.72|439.34|436.64|439.5|436.8|439.31|436.61|14
1737399200000|2025-01-20 18:53:20|439.3|436.6|439.34|436.64|439.34|436.64|439.24|436.54|10
1737399210000|2025-01-20 18:53:30|439.33|436.63|439.18|436.48|439.33|436.63|439.18|436.48|9
1737399220000|2025-01-20 18:53:40|439.41|436.71|439.98|437.28|439.98|437.28|439.4|436.7|18
1737399230000|2025-01-20 18:53:50|440.01|437.31|439.83|437.13|440.48|437.78|439.82|437.12|18
1737399240000|2025-01-20 18:54:00|439.85|437.15|440.24|437.54|440.25|437.55|439.85|437.15|12
1737399250000|2025-01-20 18:54:10|440.25|437.55|440.24|437.54|440.25|437.55|440.24|437.54|4
1737399260000|2025-01-20 18:54:20|440.25|437.55|440.56|437.86|440.59|437.89|440.25|437.55|8
1737399270000|2025-01-20 18:54:30|440.57|437.87|440.55|437.85|440.58|437.88|440.53|437.83|5
1737399280000|2025-01-20 18:54:40|440.56|437.86|440.62|437.92|440.62|437.92|440.53|437.83|10
1737399290000|2025-01-20 18:54:50|440.61|437.91|440.68|437.98|440.68|437.98|440.61|437.91|5
1737399300000|2025-01-20 18:55:00|440.75|438.05|440.79|438.09|440.79|438.09|440.7|438|9
1737399310000|2025-01-20 18:55:10|440.8|438.1|440.71|438.01|440.8|438.1|440.59|437.89|18
1737399320000|2025-01-20 18:55:20|440.76|438.06|440.49|437.79|440.81|438.11|440.45|437.75|17
1737399330000|2025-01-20 18:55:30|440.61|437.91|440.76|438.06|440.76|438.06|440.61|437.91|8
1737399340000|2025-01-20 18:55:40|440.65|437.95|440.67|437.97|440.71|438.01|440.57|437.87|10
1737399350000|2025-01-20 18:55:50|440.65|437.95|440.48|437.78|440.65|437.95|440.48|437.78|4
1737399360000|2025-01-20 18:56:00|440.47|437.77|440.92|438.22|440.92|438.22|440.47|437.77|9
1737399370000|2025-01-20 18:56:10|440.87|438.17|441.16|438.46|441.16|438.46|440.71|438.01|14
1737399380000|2025-01-20 18:56:20|441.2|438.5|441.26|438.56|441.28|438.58|441.2|438.5|6
1737399390000|2025-01-20 18:56:30|441.27|438.57|441.32|438.62|441.35|438.65|441.27|438.57|8
1737399400000|2025-01-20 18:56:40|441.31|438.61|441.51|438.81|441.55|438.85|441.31|438.61|8
1737399410000|2025-01-20 18:56:50|441.52|438.82|441.79|439.09|441.81|439.11|441.52|438.82|15
1737399420000|2025-01-20 18:57:00|441.75|439.05|441.67|438.97|441.75|439.05|441.62|438.92|14
1737399430000|2025-01-20 18:57:10|441.6|438.9|441.5|438.8|441.6|438.9|441.5|438.8|8
1737399440000|2025-01-20 18:57:20|441.67|438.97|441.42|438.72|441.67|438.97|441.33|438.63|13
1737399450000|2025-01-20 18:57:30|441.41|438.71|441.09|438.39|441.41|438.71|441.09|438.39|14
1737399460000|2025-01-20 18:57:40|441.08|438.38|441.23|438.53|441.33|438.63|441|438.3|14
1737399470000|2025-01-20 18:57:50|441.19|438.49|441.01|438.31|441.19|438.49|441|438.3|14
1737399480000|2025-01-20 18:58:00|441.02|438.32|440.93|438.23|441.02|438.32|440.92|438.22|13
1737399490000|2025-01-20 18:58:10|440.92|438.22|440.81|438.11|440.93|438.23|440.81|438.11|14
1737399500000|2025-01-20 18:58:20|440.8|438.1|440.49|437.79|440.8|438.1|440.49|437.79|18
1737399510000|2025-01-20 18:58:30|440.5|437.8|440.7|438|440.82|438.12|440.5|437.8|19
1737399520000|2025-01-20 18:58:40|440.69|437.99|440.47|437.77|440.69|437.99|440.47|437.77|14
1737399530000|2025-01-20 18:58:50|440.49|437.79|440.53|437.83|440.56|437.86|440.48|437.78|6
1737399540000|2025-01-20 18:59:00|440.54|437.84|440.39|437.69|440.64|437.94|440.38|437.68|12
1737399550000|2025-01-20 18:59:10|440.47|437.77|440.51|437.81|440.56|437.86|440.47|437.77|7
1737399560000|2025-01-20 18:59:20|440.49|437.79|440.63|437.93|440.64|437.94|440.45|437.75|10
1737399570000|2025-01-20 18:59:30|440.64|437.94|440.45|437.75|440.64|437.94|440.44|437.74|10
1737399580000|2025-01-20 18:59:40|440.42|437.72|440.1|437.4|440.42|437.72|439.91|437.21|20
1737399590000|2025-01-20 18:59:50|440|437.3|440.28|437.58|440.28|437.58|440|437.3|15
1737399600000|2025-01-20 19:00:00|440.46|437.76|440.46|437.76|440.86|438.16|440.45|437.75|26
1737399610000|2025-01-20 19:00:10|440.45|437.75|439.92|437.22|440.45|437.75|439.88|437.18|15
1737399620000|2025-01-20 19:00:20|439.91|437.21|439.77|437.07|439.94|437.24|439.72|437.02|16
1737399630000|2025-01-20 19:00:30|439.73|437.03|439.46|436.76|439.73|437.03|439.41|436.71|13
1737399640000|2025-01-20 19:00:40|439.68|436.98|439.56|436.86|439.75|437.05|439.44|436.74|20
1737399650000|2025-01-20 19:00:50|439.61|436.91|439.69|436.99|439.69|436.99|439.56|436.86|15
1737399660000|2025-01-20 19:01:00|439.7|437|439.76|437.06|439.86|437.16|439.68|436.98|14
1737399670000|2025-01-20 19:01:10|439.73|437.03|439.28|436.58|439.73|437.03|439.27|436.57|15
1737399680000|2025-01-20 19:01:20|439.32|436.62|439.22|436.52|439.33|436.63|439.22|436.52|11
1737399690000|2025-01-20 19:01:30|439.23|436.53|439.06|436.36|439.23|436.53|439.01|436.31|17
1737399700000|2025-01-20 19:01:40|439.05|436.35|439.69|436.99|439.69|436.99|439.05|436.35|10
1737399710000|2025-01-20 19:01:50|439.64|436.94|439.37|436.67|439.64|436.94|439.36|436.66|18
1737399720000|2025-01-20 19:02:00|439.36|436.66|439.04|436.34|439.36|436.66|439.02|436.32|15
1737399730000|2025-01-20 19:02:10|439|436.3|438.86|436.16|439|436.3|438.85|436.15|8
1737399740000|2025-01-20 19:02:20|438.85|436.15|438.74|436.04|438.86|436.16|438.7|436|18
1737399750000|2025-01-20 19:02:30|438.75|436.05|438.6|435.9|438.75|436.05|438.6|435.9|11
1737399760000|2025-01-20 19:02:40|438.59|435.89|438.6|435.9|438.61|435.91|438.56|435.86|8
1737399770000|2025-01-20 19:02:50|438.59|435.89|439.24|436.54|439.24|436.54|438.58|435.88|19
1737399780000|2025-01-20 19:03:00|439.23|436.53|439.29|436.59|439.45|436.75|439.23|436.53|11
1737399790000|2025-01-20 19:03:10|439.3|436.6|439.06|436.36|439.3|436.6|439.06|436.36|9
1737399800000|2025-01-20 19:03:20|439.02|436.32|438.75|436.05|439.02|436.32|438.75|436.05|14
1737399810000|2025-01-20 19:03:30|438.74|436.04|438.44|435.74|438.74|436.04|438.44|435.74|17
1737399820000|2025-01-20 19:03:40|438.47|435.77|438.35|435.65|438.51|435.81|438.3|435.6|12
1737399830000|2025-01-20 19:03:50|438.34|435.64|438.19|435.49|438.35|435.65|438.05|435.35|18
1737399840000|2025-01-20 19:04:00|438.33|435.63|438.61|435.91|438.61|435.91|438.33|435.63|16
1737399850000|2025-01-20 19:04:10|438.56|435.86|438.66|435.96|438.7|436|438.45|435.75|19
1737399860000|2025-01-20 19:04:20|438.67|435.97|438.66|435.96|438.73|436.03|438.6|435.9|17
1737399870000|2025-01-20 19:04:30|438.57|435.87|438.57|435.87|438.63|435.93|438.55|435.85|10
1737399880000|2025-01-20 19:04:40|438.58|435.88|438.27|435.57|438.58|435.88|438.27|435.57|15
1737399890000|2025-01-20 19:04:50|438.29|435.59|438.06|435.36|438.29|435.59|438.01|435.31|18
1737399900000|2025-01-20 19:05:00|438.08|435.38|437.77|435.07|438.09|435.39|437.75|435.05|12
1737399910000|2025-01-20 19:05:10|437.78|435.08|437.28|434.58|437.78|435.08|437.28|434.58|17
1737399920000|2025-01-20 19:05:20|437.27|434.57|436.94|434.24|437.27|434.57|436.94|434.24|16
1737399930000|2025-01-20 19:05:30|436.96|434.26|436.99|434.29|437.08|434.38|436.82|434.12|16
1737399940000|2025-01-20 19:05:40|437|434.3|436.93|434.23|437.01|434.31|436.91|434.21|15
1737399950000|2025-01-20 19:05:50|436.92|434.22|436.53|433.83|436.92|434.22|436.41|433.71|15
1737399960000|2025-01-20 19:06:00|436.52|433.82|436.84|434.14|436.84|434.14|436.52|433.82|18
1737399970000|2025-01-20 19:06:10|436.8|434.1|436.77|434.07|436.81|434.11|436.67|433.97|10
1737399980000|2025-01-20 19:06:20|436.76|434.06|436.68|433.98|436.77|434.07|436.6|433.9|10
1737399990000|2025-01-20 19:06:30|436.73|434.03|436.87|434.17|436.93|434.23|436.73|434.03|19
1737400000000|2025-01-20 19:06:40|436.9|434.2|437.41|434.71|437.41|434.71|436.89|434.19|12
1737400010000|2025-01-20 19:06:50|437.42|434.72|437.75|435.05|437.75|435.05|437.42|434.72|12
1737400020000|2025-01-20 19:07:00|437.74|435.04|438.07|435.37|438.1|435.4|437.7|435|15
1737400030000|2025-01-20 19:07:10|438|435.3|438.45|435.75|438.48|435.78|438|435.3|15
1737400040000|2025-01-20 19:07:20|438.43|435.73|438.38|435.68|438.43|435.73|438.15|435.45|13
1737400050000|2025-01-20 19:07:30|438.39|435.69|438.12|435.42|438.46|435.76|438.11|435.41|19
1737400060000|2025-01-20 19:07:40|438.09|435.39|437.88|435.18|438.09|435.39|437.87|435.17|6
1737400070000|2025-01-20 19:07:50|437.87|435.17|437.77|435.07|437.87|435.17|437.73|435.03|7
1737400080000|2025-01-20 19:08:00|437.78|435.08|438.09|435.39|438.1|435.4|437.75|435.05|7
1737400090000|2025-01-20 19:08:10|438.05|435.35|437.96|435.26|438.05|435.35|437.92|435.22|9
1737400100000|2025-01-20 19:08:20|437.95|435.25|437.77|435.07|437.95|435.25|437.76|435.06|10
1737400110000|2025-01-20 19:08:30|437.78|435.08|437.61|434.91|437.79|435.09|437.61|434.91|10
1737400120000|2025-01-20 19:08:40|437.65|434.95|437.51|434.81|437.65|434.95|437.5|434.8|11
1737400130000|2025-01-20 19:08:50|437.49|434.79|437.45|434.75|437.49|434.79|437.42|434.72|9
1737400140000|2025-01-20 19:09:00|437.43|434.73|437.25|434.55|437.43|434.73|437.25|434.55|14
1737400150000|2025-01-20 19:09:10|437.29|434.59|437.28|434.58|437.36|434.66|437.23|434.53|15
1737400160000|2025-01-20 19:09:20|437.27|434.57|437.67|434.97|437.68|434.98|437.27|434.57|14
1737400170000|2025-01-20 19:09:30|437.64|434.94|437.77|435.07|437.78|435.08|437.64|434.94|7
1737400180000|2025-01-20 19:09:40|437.72|435.02|437.87|435.17|437.87|435.17|437.71|435.01|7
1737400190000|2025-01-20 19:09:50|437.84|435.14|437.9|435.2|437.91|435.21|437.84|435.14|8
1737400200000|2025-01-20 19:10:00|437.95|435.25|437.69|434.99|437.96|435.26|437.69|434.99|13
1737400210000|2025-01-20 19:10:10|437.7|435|437.86|435.16|437.86|435.16|437.69|434.99|7
1737400220000|2025-01-20 19:10:20|437.92|435.22|438.26|435.56|438.26|435.56|437.88|435.18|13
1737400230000|2025-01-20 19:10:30|438.27|435.57|438.36|435.66|438.36|435.66|438.07|435.37|15
1737400240000|2025-01-20 19:10:40|438.39|435.69|438.67|435.97|438.67|435.97|438.39|435.69|11
1737400250000|2025-01-20 19:10:50|438.72|436.02|438.96|436.26|438.96|436.26|438.72|436.02|10
1737400260000|2025-01-20 19:11:00|438.94|436.24|438.76|436.06|438.94|436.24|438.66|435.96|17
1737400270000|2025-01-20 19:11:10|438.77|436.07|438.86|436.16|438.87|436.17|438.77|436.07|14
1737400280000|2025-01-20 19:11:20|438.91|436.21|439.16|436.46|439.16|436.46|438.9|436.2|14
1737400290000|2025-01-20 19:11:30|439.18|436.48|439.33|436.63|439.33|436.63|439.18|436.48|6
1737400300000|2025-01-20 19:11:40|439.48|436.78|439.48|436.78|439.48|436.78|439.48|436.78|1
1737400310000|2025-01-20 19:11:50|439.47|436.77|439.46|436.76|439.47|436.77|439.35|436.65|10
1737400320000|2025-01-20 19:12:00|439.47|436.77|439.14|436.44|439.49|436.79|439.14|436.44|16
1737400330000|2025-01-20 19:12:10|439.09|436.39|439.1|436.4|439.17|436.47|439.09|436.39|8
1737400340000|2025-01-20 19:12:20|439.2|436.5|438.88|436.18|439.23|436.53|438.86|436.16|16
1737400350000|2025-01-20 19:12:30|438.89|436.19|438.96|436.26|438.96|436.26|438.89|436.19|5
1737400360000|2025-01-20 19:12:40|438.95|436.25|438.9|436.2|438.96|436.26|438.85|436.15|7
1737400370000|2025-01-20 19:12:50|438.89|436.19|438.83|436.13|438.89|436.19|438.83|436.13|6
1737400380000|2025-01-20 19:13:00|438.82|436.12|439.09|436.39|439.09|436.39|438.82|436.12|14
1737400390000|2025-01-20 19:13:10|439.11|436.41|439.39|436.69|439.47|436.77|439.11|436.41|11
1737400400000|2025-01-20 19:13:20|439.4|436.7|439.48|436.78|439.53|436.83|439.39|436.69|14
1737400410000|2025-01-20 19:13:30|439.49|436.79|439.1|436.4|439.49|436.79|439.09|436.39|16
1737400420000|2025-01-20 19:13:40|439.11|436.41|439.14|436.44|439.14|436.44|439.11|436.41|6
1737400430000|2025-01-20 19:13:50|439.15|436.45|439.34|436.64|439.34|436.64|439.15|436.45|8
1737400440000|2025-01-20 19:14:00|439.35|436.65|439.44|436.74|439.44|436.74|439.35|436.65|9
1737400450000|2025-01-20 19:14:10|439.45|436.75|439.43|436.73|439.45|436.75|439.37|436.67|6
1737400460000|2025-01-20 19:14:20|439.47|436.77|439.43|436.73|439.47|436.77|439.34|436.64|7
1737400470000|2025-01-20 19:14:30|439.42|436.72|439.37|436.67|439.42|436.72|439.36|436.66|4
1737400480000|2025-01-20 19:14:40|439.38|436.68|439.72|437.02|439.72|437.02|439.38|436.68|8
1737400490000|2025-01-20 19:14:50|439.68|436.98|439.69|436.99|439.72|437.02|439.68|436.98|5
1737400500000|2025-01-20 19:15:00|439.68|436.98|439.52|436.82|439.68|436.98|439.51|436.81|8
1737400510000|2025-01-20 19:15:10|439.56|436.86|439.48|436.78|439.76|437.06|439.48|436.78|11
1737400520000|2025-01-20 19:15:20|439.46|436.76|439.25|436.55|439.47|436.77|439.24|436.54|14
1737400530000|2025-01-20 19:15:30|439.27|436.57|439.53|436.83|439.53|436.83|439.27|436.57|14
1737400540000|2025-01-20 19:15:40|439.62|436.92|439.76|437.06|439.79|437.09|439.58|436.88|9
1737400550000|2025-01-20 19:15:50|439.77|437.07|439.75|437.05|439.8|437.1|439.62|436.92|14
1737400560000|2025-01-20 19:16:00|439.82|437.12|440.05|437.35|440.06|437.36|439.82|437.12|16
1737400570000|2025-01-20 19:16:10|440.06|437.36|439.59|436.89|440.17|437.47|439.59|436.89|19
1737400580000|2025-01-20 19:16:20|439.54|436.84|439.57|436.87|439.57|436.87|439.21|436.51|11
1737400590000|2025-01-20 19:16:30|439.6|436.9|439.74|437.04|439.74|437.04|439.6|436.9|8
1737400600000|2025-01-20 19:16:40|439.75|437.05|439.98|437.28|439.99|437.29|439.75|437.05|12
1737400610000|2025-01-20 19:16:50|439.99|437.29|439.97|437.27|439.99|437.29|439.87|437.17|5
1737400620000|2025-01-20 19:17:00|439.96|437.26|439.88|437.18|440.01|437.31|439.78|437.08|12
1737400630000|2025-01-20 19:17:10|439.93|437.23|440.02|437.32|440.04|437.34|439.93|437.23|7
1737400640000|2025-01-20 19:17:20|439.94|437.24|440.03|437.33|440.03|437.33|439.94|437.24|7
1737400650000|2025-01-20 19:17:30|440.04|437.34|439.92|437.22|440.07|437.37|439.92|437.22|7
1737400660000|2025-01-20 19:17:40|439.91|437.21|440.24|437.54|440.27|437.57|439.91|437.21|17
1737400670000|2025-01-20 19:17:50|440.23|437.53|440.04|437.34|440.23|437.53|440.04|437.34|6
1737400680000|2025-01-20 19:18:00|440.03|437.33|439.53|436.83|440.03|437.33|439.51|436.81|13
1737400690000|2025-01-20 19:18:10|439.52|436.82|439.38|436.68|439.52|436.82|439.35|436.65|8
1737400700000|2025-01-20 19:18:20|439.36|436.66|439.04|436.34|439.36|436.66|439.04|436.34|13
1737400710000|2025-01-20 19:18:30|438.87|436.17|438.68|435.98|438.87|436.17|438.65|435.95|9
1737400720000|2025-01-20 19:18:40|438.67|435.97|438.8|436.1|438.8|436.1|438.59|435.89|12
1737400730000|2025-01-20 19:18:50|438.95|436.25|438.88|436.18|439.05|436.35|438.86|436.16|18
1737400740000|2025-01-20 19:19:00|438.85|436.15|438.75|436.05|438.87|436.17|438.75|436.05|10
1737400750000|2025-01-20 19:19:10|438.72|436.02|438.54|435.84|438.72|436.02|438.54|435.84|10
1737400760000|2025-01-20 19:19:20|438.5|435.8|438.29|435.59|438.5|435.8|438.28|435.58|10
1737400770000|2025-01-20 19:19:30|438.38|435.68|438.29|435.59|438.38|435.68|438.29|435.59|5
1737400780000|2025-01-20 19:19:40|438.3|435.6|438.2|435.5|438.42|435.72|438.19|435.49|9
1737400790000|2025-01-20 19:19:50|438.21|435.51|438.26|435.56|438.26|435.56|438.17|435.47|5
1737400800000|2025-01-20 19:20:00|438.38|435.68|438.57|435.87|438.64|435.94|438.38|435.68|14
1737400810000|2025-01-20 19:20:10|438.56|435.86|438.43|435.73|438.56|435.86|438.42|435.72|15
1737400820000|2025-01-20 19:20:20|438.42|435.72|438.62|435.92|438.63|435.93|438.41|435.71|15
1737400830000|2025-01-20 19:20:30|438.63|435.93|438.58|435.88|438.7|436|438.57|435.87|13
1737400840000|2025-01-20 19:20:40|438.59|435.89|438.08|435.38|438.59|435.89|438.07|435.37|19
1737400850000|2025-01-20 19:20:50|438.05|435.35|438.03|435.33|438.1|435.4|437.99|435.29|8
1737400860000|2025-01-20 19:21:00|438.05|435.35|437.86|435.16|438.05|435.35|437.86|435.16|16
1737400870000|2025-01-20 19:21:10|437.84|435.14|437.37|434.67|437.84|435.14|437.3|434.6|17
1737400880000|2025-01-20 19:21:20|437.32|434.62|437.43|434.73|437.43|434.73|437.32|434.62|9
1737400890000|2025-01-20 19:21:30|437.44|434.74|438|435.3|438|435.3|437.44|434.74|14
1737400900000|2025-01-20 19:21:40|438.01|435.31|437.72|435.02|438.01|435.31|437.71|435.01|13
1737400910000|2025-01-20 19:21:50|437.71|435.01|437.73|435.03|437.75|435.05|437.7|435|5
1737400920000|2025-01-20 19:22:00|437.77|435.07|437.94|435.24|437.99|435.29|437.77|435.07|10
1737400930000|2025-01-20 19:22:10|437.99|435.29|438.56|435.86|438.56|435.86|437.99|435.29|15
1737400940000|2025-01-20 19:22:20|438.54|435.84|438.53|435.83|438.54|435.84|438.37|435.67|14
1737400950000|2025-01-20 19:22:30|438.52|435.82|439.11|436.41|439.15|436.45|438.52|435.82|16
1737400960000|2025-01-20 19:22:40|439.06|436.36|439.01|436.31|439.07|436.37|438.91|436.21|11
1737400970000|2025-01-20 19:22:50|438.92|436.22|439.05|436.35|439.09|436.39|438.92|436.22|10
1737400980000|2025-01-20 19:23:00|438.95|436.25|438.67|435.97|438.96|436.26|438.63|435.93|15
1737400990000|2025-01-20 19:23:10|438.72|436.02|438.88|436.18|438.88|436.18|438.69|435.99|11
1737401000000|2025-01-20 19:23:20|438.91|436.21|439.12|436.42|439.21|436.51|438.91|436.21|14
1737401010000|2025-01-20 19:23:30|439.11|436.41|438.99|436.29|439.11|436.41|438.9|436.2|5
1737401020000|2025-01-20 19:23:40|438.98|436.28|438.63|435.93|438.98|436.28|438.63|435.93|10
1737401030000|2025-01-20 19:23:50|438.62|435.92|438.72|436.02|438.72|436.02|438.62|435.92|7
1737401040000|2025-01-20 19:24:00|438.73|436.03|438.66|435.96|438.73|436.03|438.59|435.89|8
1737401050000|2025-01-20 19:24:10|438.67|435.97|438.44|435.74|438.68|435.98|438.44|435.74|13
1737401060000|2025-01-20 19:24:20|438.48|435.78|438.52|435.82|438.58|435.88|438.47|435.77|10
1737401070000|2025-01-20 19:24:30|438.45|435.75|438.74|436.04|438.74|436.04|438.45|435.75|15
1737401080000|2025-01-20 19:24:40|438.75|436.05|438.87|436.17|438.87|436.17|438.75|436.05|11
1737401090000|2025-01-20 19:24:50|438.86|436.16|438.92|436.22|438.92|436.22|438.85|436.15|9
1737401100000|2025-01-20 19:25:00|438.93|436.23|439.07|436.37|439.07|436.37|438.93|436.23|14
1737401110000|2025-01-20 19:25:10|439.06|436.36|439.3|436.6|439.3|436.6|439|436.3|12
1737401120000|2025-01-20 19:25:20|439.35|436.65|439.25|436.55|439.38|436.68|439.25|436.55|10
1737401130000|2025-01-20 19:25:30|439.26|436.56|439.48|436.78|439.52|436.82|439.26|436.56|11
1737401140000|2025-01-20 19:25:40|439.49|436.79|439.88|437.18|439.88|437.18|439.49|436.79|18
1737401150000|2025-01-20 19:25:50|439.87|437.17|440|437.3|440.05|437.35|439.87|437.17|19
1737401160000|2025-01-20 19:26:00|439.99|437.29|439.59|436.89|439.99|437.29|439.54|436.84|19
1737401170000|2025-01-20 19:26:10|439.63|436.93|439.86|437.16|439.86|437.16|439.63|436.93|6
1737401180000|2025-01-20 19:26:20|439.91|437.21|440.07|437.37|440.08|437.38|439.91|437.21|8
1737401190000|2025-01-20 19:26:30|440.15|437.45|440.01|437.31|440.25|437.55|440.01|437.31|13
1737401200000|2025-01-20 19:26:40|440|437.3|440.05|437.35|440.05|437.35|439.9|437.2|13
1737401210000|2025-01-20 19:26:50|440.04|437.34|440.05|437.35|440.05|437.35|440.02|437.32|6
1737401220000|2025-01-20 19:27:00|440.06|437.36|440.04|437.34|440.08|437.38|439.98|437.28|11
1737401230000|2025-01-20 19:27:10|440.03|437.33|439.77|437.07|440.03|437.33|439.75|437.05|7
1737401240000|2025-01-20 19:27:20|439.78|437.08|439.56|436.86|439.78|437.08|439.54|436.84|11
1737401250000|2025-01-20 19:27:30|439.51|436.81|439.33|436.63|439.51|436.81|439.3|436.6|15
1737401260000|2025-01-20 19:27:40|439.35|436.65|439.42|436.72|439.45|436.75|439.34|436.64|7
1737401270000|2025-01-20 19:27:50|439.48|436.78|439.49|436.79|439.5|436.8|439.48|436.78|3
1737401280000|2025-01-20 19:28:00|439.5|436.8|439.31|436.61|439.5|436.8|439.28|436.58|10
1737401290000|2025-01-20 19:28:10|439.3|436.6|439.17|436.47|439.3|436.6|439.07|436.37|11
1737401300000|2025-01-20 19:28:20|439.12|436.42|439.09|436.39|439.13|436.43|439.08|436.38|6
1737401310000|2025-01-20 19:28:30|439.08|436.38|439.26|436.56|439.26|436.56|439.08|436.38|11
1737401320000|2025-01-20 19:28:40|439.25|436.55|439.24|436.54|439.33|436.63|439.24|436.54|13
1737401330000|2025-01-20 19:28:50|439.25|436.55|439.23|436.53|439.25|436.55|439.23|436.53|4
1737401340000|2025-01-20 19:29:00|439.34|436.64|439.2|436.5|439.37|436.67|439.2|436.5|13
1737401350000|2025-01-20 19:29:10|439.19|436.49|438.88|436.18|439.2|436.5|438.88|436.18|15
1737401360000|2025-01-20 19:29:20|438.85|436.15|438.53|435.83|438.85|436.15|438.53|435.83|13
1737401370000|2025-01-20 19:29:30|438.54|435.84|438.45|435.75|438.54|435.84|438.45|435.75|7
1737401380000|2025-01-20 19:29:40|438.44|435.74|438.41|435.71|438.47|435.77|438.41|435.71|10
1737401390000|2025-01-20 19:29:50|438.4|435.7|438.66|435.96|438.66|435.96|438.39|435.69|9
1737401400000|2025-01-20 19:30:00|438.69|435.99|438.71|436.01|438.8|436.1|438.66|435.96|19
1737401410000|2025-01-20 19:30:10|438.7|436|438.54|435.84|438.71|436.01|438.47|435.77|12
1737401420000|2025-01-20 19:30:20|438.55|435.85|438.4|435.7|438.55|435.85|438.34|435.64|10
1737401430000|2025-01-20 19:30:30|438.44|435.74|438.25|435.55|438.67|435.97|438.25|435.55|15
1737401440000|2025-01-20 19:30:40|438.22|435.52|438.19|435.49|438.26|435.56|438.19|435.49|4
1737401450000|2025-01-20 19:30:50|438.18|435.48|438.22|435.52|438.23|435.53|438.17|435.47|10
1737401460000|2025-01-20 19:31:00|438.23|435.53|438.07|435.37|438.42|435.72|438.06|435.36|15
1737401470000|2025-01-20 19:31:10|438.04|435.34|438.02|435.32|438.05|435.35|437.85|435.15|17
1737401480000|2025-01-20 19:31:20|438.03|435.33|438.02|435.32|438.22|435.52|438.02|435.32|13
1737401490000|2025-01-20 19:31:30|438.03|435.33|438.01|435.31|438.06|435.36|438|435.3|8
1737401500000|2025-01-20 19:31:40|437.91|435.21|437.85|435.15|437.92|435.22|437.75|435.05|12
1737401510000|2025-01-20 19:31:50|437.88|435.18|437.84|435.14|437.94|435.24|437.82|435.12|14
1737401520000|2025-01-20 19:32:00|437.8|435.1|437.25|434.55|437.8|435.1|437.16|434.46|23
1737401530000|2025-01-20 19:32:10|437.23|434.53|436.7|434|437.23|434.53|436.7|434|20
1737401540000|2025-01-20 19:32:20|436.88|434.18|436.98|434.28|437.02|434.32|436.54|433.84|18
1737401550000|2025-01-20 19:32:30|436.99|434.29|437.12|434.42|437.23|434.53|436.99|434.29|15
1737401560000|2025-01-20 19:32:40|437.08|434.38|437.26|434.56|437.28|434.58|437.08|434.38|16
1737401570000|2025-01-20 19:32:50|437.27|434.57|437.56|434.86|437.65|434.95|437.27|434.57|14
1737401580000|2025-01-20 19:33:00|437.57|434.87|437.55|434.85|437.67|434.97|437.53|434.83|10
1737401590000|2025-01-20 19:33:10|437.56|434.86|437.77|435.07|437.84|435.14|437.54|434.84|12
1737401600000|2025-01-20 19:33:20|437.78|435.08|437.56|434.86|437.79|435.09|437.48|434.78|12
1737401610000|2025-01-20 19:33:30|437.5|434.8|437.6|434.9|437.6|434.9|437.5|434.8|12
1737401620000|2025-01-20 19:33:40|437.64|434.94|437.97|435.27|437.97|435.27|437.64|434.94|13
1737401630000|2025-01-20 19:33:50|437.93|435.23|437.89|435.19|437.93|435.23|437.78|435.08|13
1737401640000|2025-01-20 19:34:00|437.87|435.17|437.66|434.96|437.87|435.17|437.61|434.91|12
1737401650000|2025-01-20 19:34:10|437.69|434.99|437.65|434.95|437.69|434.99|437.53|434.83|9
1737401660000|2025-01-20 19:34:20|437.61|434.91|437.87|435.17|437.87|435.17|437.61|434.91|16
1737401670000|2025-01-20 19:34:30|437.92|435.22|437.89|435.19|437.93|435.23|437.74|435.04|12
1737401680000|2025-01-20 19:34:40|437.97|435.27|438.13|435.43|438.15|435.45|437.97|435.27|13
1737401690000|2025-01-20 19:34:50|438.14|435.44|438.34|435.64|438.34|435.64|438.14|435.44|10
1737401700000|2025-01-20 19:35:00|438.35|435.65|438.49|435.79|438.49|435.79|438.13|435.43|11
1737401710000|2025-01-20 19:35:10|438.44|435.74|438.5|435.8|438.51|435.81|438.44|435.74|6
1737401720000|2025-01-20 19:35:20|438.52|435.82|438.6|435.9|438.6|435.9|438.52|435.82|6
1737401730000|2025-01-20 19:35:30|438.62|435.92|439.09|436.39|439.23|436.53|438.62|435.92|17
1737401740000|2025-01-20 19:35:40|439.06|436.36|438.8|436.1|439.06|436.36|438.8|436.1|11
1737401750000|2025-01-20 19:35:50|438.81|436.11|439.02|436.32|439.02|436.32|438.81|436.11|16
1737401760000|2025-01-20 19:36:00|439.05|436.35|439.02|436.32|439.2|436.5|438.99|436.29|21
1737401770000|2025-01-20 19:36:10|439.11|436.41|438.94|436.24|439.11|436.41|438.83|436.13|18
1737401780000|2025-01-20 19:36:20|438.95|436.25|439.27|436.57|439.27|436.57|438.95|436.25|6
1737401790000|2025-01-20 19:36:30|439.19|436.49|439.29|436.59|439.29|436.59|439.19|436.49|6
1737401800000|2025-01-20 19:36:40|439.36|436.66|439.36|436.66|439.39|436.69|439.33|436.63|10
1737401810000|2025-01-20 19:36:50|439.27|436.57|439.51|436.81|439.53|436.83|439.27|436.57|11
1737401820000|2025-01-20 19:37:00|439.63|436.93|439.71|437.01|439.71|437.01|439.6|436.9|10
1737401830000|2025-01-20 19:37:10|439.72|437.02|439.93|437.23|439.94|437.24|439.72|437.02|11
1737401840000|2025-01-20 19:37:20|439.94|437.24|439.91|437.21|440.1|437.4|439.91|437.21|8
1737401850000|2025-01-20 19:37:30|439.96|437.26|440.04|437.34|440.09|437.39|439.91|437.21|12
1737401860000|2025-01-20 19:37:40|440.05|437.35|440.09|437.39|440.12|437.42|440.03|437.33|12
1737401870000|2025-01-20 19:37:50|440.08|437.38|440.12|437.42|440.12|437.42|440.02|437.32|9
1737401880000|2025-01-20 19:38:00|440.1|437.4|439.67|436.97|440.1|437.4|439.67|436.97|14
1737401890000|2025-01-20 19:38:10|439.65|436.95|439.58|436.88|439.65|436.95|439.51|436.81|13
1737401900000|2025-01-20 19:38:20|439.6|436.9|439.62|436.92|439.64|436.94|439.57|436.87|13
1737401910000|2025-01-20 19:38:30|439.61|436.91|439.3|436.6|439.61|436.91|439.26|436.56|11
1737401920000|2025-01-20 19:38:40|439.31|436.61|439.23|436.53|439.37|436.67|439.19|436.49|15
1737401930000|2025-01-20 19:38:50|439.22|436.52|439.21|436.51|439.23|436.53|439.21|436.51|4
1737401940000|2025-01-20 19:39:00|439.22|436.52|439.31|436.61|439.46|436.76|439.22|436.52|15
1737401950000|2025-01-20 19:39:10|439.36|436.66|439.08|436.38|439.36|436.66|439.03|436.33|17
1737401960000|2025-01-20 19:39:20|439.09|436.39|439.12|436.42|439.28|436.58|439.09|436.39|14
1737401970000|2025-01-20 19:39:30|439.11|436.41|439.32|436.62|439.32|436.62|438.98|436.28|14
1737401980000|2025-01-20 19:39:40|439.28|436.58|439.17|436.47|439.29|436.59|439.16|436.46|11
1737401990000|2025-01-20 19:39:50|439.16|436.46|439.3|436.6|439.3|436.6|439.07|436.37|10
1737402000000|2025-01-20 19:40:00|439.32|436.62|439.38|436.68|439.52|436.82|439.32|436.62|14
1737402010000|2025-01-20 19:40:10|439.39|436.69|439.4|436.7|439.45|436.75|439.39|436.69|5
1737402020000|2025-01-20 19:40:20|439.41|436.71|439.27|436.57|439.42|436.72|439.15|436.45|10
1737402030000|2025-01-20 19:40:30|439.29|436.59|439.3|436.6|439.38|436.68|439.28|436.58|6
1737402040000|2025-01-20 19:40:40|439.25|436.55|439.06|436.36|439.25|436.55|439.03|436.33|11
1737402050000|2025-01-20 19:40:50|439.07|436.37|439.3|436.6|439.3|436.6|439.07|436.37|6
1737402060000|2025-01-20 19:41:00|439.37|436.67|439.44|436.74|439.45|436.75|439.37|436.67|13
1737402070000|2025-01-20 19:41:10|439.43|436.73|439.3|436.6|439.43|436.73|439.28|436.58|7
1737402080000|2025-01-20 19:41:20|439.31|436.61|439.14|436.44|439.32|436.62|439.14|436.44|6
1737402090000|2025-01-20 19:41:30|439.13|436.43|439.39|436.69|439.39|436.69|439.13|436.43|7
1737402100000|2025-01-20 19:41:40|439.34|436.64|439.47|436.77|439.47|436.77|439.34|436.64|9
1737402110000|2025-01-20 19:41:50|439.5|436.8|439.6|436.9|439.6|436.9|439.5|436.8|9
1737402120000|2025-01-20 19:42:00|439.61|436.91|439.5|436.8|439.61|436.91|439.38|436.68|10
1737402130000|2025-01-20 19:42:10|439.51|436.81|439.63|436.93|439.63|436.93|439.51|436.81|9
1737402140000|2025-01-20 19:42:20|439.64|436.94|439.34|436.64|439.64|436.94|439.34|436.64|10
1737402150000|2025-01-20 19:42:30|439.39|436.69|439.45|436.75|439.56|436.86|439.39|436.69|14
1737402160000|2025-01-20 19:42:40|439.35|436.65|439.36|436.66|439.36|436.66|439.32|436.62|5
1737402170000|2025-01-20 19:42:50|439.39|436.69|439.46|436.76|439.46|436.76|439.39|436.69|8
1737402180000|2025-01-20 19:43:00|439.48|436.78|439.68|436.98|439.74|437.04|439.48|436.78|12
1737402190000|2025-01-20 19:43:10|439.69|436.99|439.6|436.9|439.69|436.99|439.55|436.85|11
1737402200000|2025-01-20 19:43:20|439.61|436.91|439.35|436.65|439.61|436.91|439.32|436.62|8
1737402210000|2025-01-20 19:43:30|439.36|436.66|438.98|436.28|439.37|436.67|438.96|436.26|13
1737402220000|2025-01-20 19:43:40|438.97|436.27|438.91|436.21|438.99|436.29|438.91|436.21|7
1737402230000|2025-01-20 19:43:50|438.87|436.17|438.6|435.9|438.91|436.21|438.58|435.88|15
1737402240000|2025-01-20 19:44:00|438.61|435.91|438.5|435.8|438.68|435.98|438.45|435.75|9
1737402250000|2025-01-20 19:44:10|438.47|435.77|438.28|435.58|438.48|435.78|438.27|435.57|14
1737402260000|2025-01-20 19:44:20|438.27|435.57|438.27|435.57|438.34|435.64|438.22|435.52|13
1737402270000|2025-01-20 19:44:30|438.23|435.53|438.3|435.6|438.3|435.6|438.12|435.42|13
1737402280000|2025-01-20 19:44:40|438.25|435.55|438.24|435.54|438.26|435.56|438.24|435.54|7
1737402290000|2025-01-20 19:44:50|438.25|435.55|438.25|435.55|438.34|435.64|438.24|435.54|7
1737402300000|2025-01-20 19:45:00|438.26|435.56|438.35|435.65|438.37|435.67|438.2|435.5|13
1737402310000|2025-01-20 19:45:10|438.36|435.66|438.39|435.69|438.39|435.69|438.35|435.65|7
1737402320000|2025-01-20 19:45:20|438.46|435.76|438.38|435.68|438.46|435.76|438.37|435.67|9
1737402330000|2025-01-20 19:45:30|438.39|435.69|438.65|435.95|438.65|435.95|438.39|435.69|12
1737402340000|2025-01-20 19:45:40|438.66|435.96|438.7|436|438.76|436.06|438.66|435.96|10
1737402350000|2025-01-20 19:45:50|438.74|436.04|439.12|436.42|439.12|436.42|438.72|436.02|10
1737402360000|2025-01-20 19:46:00|439.11|436.41|439.69|436.99|439.69|436.99|439.05|436.35|19
1737402370000|2025-01-20 19:46:10|439.66|436.96|439.64|436.94|439.7|437|439.64|436.94|14
1737402380000|2025-01-20 19:46:20|439.65|436.95|440.38|437.68|440.38|437.68|439.65|436.95|21
1737402390000|2025-01-20 19:46:30|440.45|437.75|440.59|437.89|440.59|437.89|440.22|437.52|20
1737402400000|2025-01-20 19:46:40|440.58|437.88|440.48|437.78|440.58|437.88|440.43|437.73|13
1737402410000|2025-01-20 19:46:50|440.49|437.79|440.25|437.55|440.49|437.79|440.13|437.43|16
1737402420000|2025-01-20 19:47:00|440.26|437.56|439.96|437.26|440.27|437.57|439.95|437.25|16
1737402430000|2025-01-20 19:47:10|440|437.3|440.03|437.33|440.03|437.33|440|437.3|2
1737402440000|2025-01-20 19:47:20|440.02|437.32|439.88|437.18|440.11|437.41|439.88|437.18|11
1737402450000|2025-01-20 19:47:30|439.82|437.12|439.62|436.92|439.82|437.12|439.56|436.86|13
1737402460000|2025-01-20 19:47:40|439.63|436.93|439.63|436.93|439.64|436.94|439.6|436.9|8
1737402470000|2025-01-20 19:47:50|439.64|436.94|439.75|437.05|439.75|437.05|439.64|436.94|9
1737402480000|2025-01-20 19:48:00|439.76|437.06|439.83|437.13|439.83|437.13|439.59|436.89|10
1737402490000|2025-01-20 19:48:10|439.9|437.2|440.21|437.51|440.21|437.51|439.9|437.2|16
1737402500000|2025-01-20 19:48:20|440.19|437.49|440.18|437.48|440.19|437.49|440.09|437.39|16
1737402510000|2025-01-20 19:48:30|440.22|437.52|440.19|437.49|440.28|437.58|440.19|437.49|11
1737402520000|2025-01-20 19:48:40|440.07|437.37|439.87|437.17|440.08|437.38|439.87|437.17|9
1737402530000|2025-01-20 19:48:50|439.82|437.12|439.48|436.78|439.82|437.12|439.43|436.73|9
1737402540000|2025-01-20 19:49:00|439.54|436.84|439.5|436.8|439.61|436.91|439.49|436.79|14
1737402550000|2025-01-20 19:49:10|439.43|436.73|439.29|436.59|439.43|436.73|439.2|436.5|8
1737402560000|2025-01-20 19:49:20|439.33|436.63|439.32|436.62|439.4|436.7|439.32|436.62|10
1737402570000|2025-01-20 19:49:30|439.31|436.61|438.89|436.19|439.31|436.61|438.77|436.07|17
1737402580000|2025-01-20 19:49:40|438.9|436.2|439.03|436.33|439.03|436.33|438.89|436.19|13
1737402590000|2025-01-20 19:49:50|439.07|436.37|438.86|436.16|439.11|436.41|438.86|436.16|19
1737402600000|2025-01-20 19:50:00|438.87|436.17|439.17|436.47|439.17|436.47|438.67|435.97|10
1737402610000|2025-01-20 19:50:10|439.26|436.56|439.33|436.63|439.37|436.67|439.19|436.49|12
1737402620000|2025-01-20 19:50:20|439.38|436.68|439.51|436.81|439.77|437.07|439.38|436.68|15
1737402630000|2025-01-20 19:50:30|439.52|436.82|439.62|436.92|439.62|436.92|439.52|436.82|5
1737402640000|2025-01-20 19:50:40|439.58|436.88|439.97|437.27|439.97|437.27|439.58|436.88|10
1737402650000|2025-01-20 19:50:50|439.98|437.28|440.02|437.32|440.12|437.42|439.98|437.28|8
1737402660000|2025-01-20 19:51:00|439.98|437.28|439.87|437.17|439.99|437.29|439.87|437.17|14
1737402670000|2025-01-20 19:51:10|439.78|437.08|439.58|436.88|439.78|437.08|439.56|436.86|10
1737402680000|2025-01-20 19:51:20|439.54|436.84|439.23|436.53|439.54|436.84|439.22|436.52|10
1737402690000|2025-01-20 19:51:30|439.24|436.54|439.07|436.37|439.24|436.54|439.03|436.33|13
1737402700000|2025-01-20 19:51:40|439.04|436.34|439.28|436.58|439.33|436.63|439.04|436.34|13
1737402710000|2025-01-20 19:51:50|439.29|436.59|439.36|436.66|439.44|436.74|439.29|436.59|8
1737402720000|2025-01-20 19:52:00|439.37|436.67|439.49|436.79|439.59|436.89|439.37|436.67|12
1737402730000|2025-01-20 19:52:10|439.53|436.83|439.17|436.47|439.54|436.84|439.17|436.47|15
1737402740000|2025-01-20 19:52:20|439.21|436.51|439.4|436.7|439.4|436.7|439.21|436.51|8
1737402750000|2025-01-20 19:52:30|439.41|436.71|439.45|436.75|439.54|436.84|439.41|436.71|12
1737402760000|2025-01-20 19:52:40|439.46|436.76|439.4|436.7|439.47|436.77|439.32|436.62|8
1737402770000|2025-01-20 19:52:50|439.41|436.71|439.51|436.81|439.51|436.81|439.41|436.71|5
1737402780000|2025-01-20 19:53:00|439.52|436.82|439.66|436.96|439.68|436.98|439.48|436.78|14
1737402790000|2025-01-20 19:53:10|439.52|436.82|439.48|436.78|439.53|436.83|439.44|436.74|6
1737402800000|2025-01-20 19:53:20|439.53|436.83|439.57|436.87|439.59|436.89|439.53|436.83|7
1737402810000|2025-01-20 19:53:30|439.58|436.88|439.36|436.66|439.58|436.88|439.35|436.65|11
1737402820000|2025-01-20 19:53:40|439.35|436.65|439.43|436.73|439.43|436.73|439.35|436.65|5
1737402830000|2025-01-20 19:53:50|439.38|436.68|439.39|436.69|439.41|436.71|439.37|436.67|7
1737402840000|2025-01-20 19:54:00|439.4|436.7|439.44|436.74|439.44|436.74|439.35|436.65|8
1737402850000|2025-01-20 19:54:10|439.4|436.7|439.11|436.41|439.4|436.7|439.11|436.41|13
1737402860000|2025-01-20 19:54:20|439.1|436.4|439.01|436.31|439.1|436.4|439|436.3|3
1737402870000|2025-01-20 19:54:30|438.9|436.2|438.9|436.2|438.97|436.27|438.9|436.2|6
1737402880000|2025-01-20 19:54:40|438.91|436.21|438.98|436.28|438.98|436.28|438.91|436.21|9
1737402890000|2025-01-20 19:54:50|438.99|436.29|439.26|436.56|439.26|436.56|438.99|436.29|12
1737402900000|2025-01-20 19:55:00|439.27|436.57|438.92|436.22|439.27|436.57|438.92|436.22|13
1737402910000|2025-01-20 19:55:10|438.93|436.23|439.27|436.57|439.31|436.61|438.93|436.23|14
1737402920000|2025-01-20 19:55:20|439.28|436.58|439.37|436.67|439.5|436.8|439.28|436.58|13
1737402930000|2025-01-20 19:55:30|439.38|436.68|439.36|436.66|439.41|436.71|439.34|436.64|8
1737402940000|2025-01-20 19:55:40|439.37|436.67|439.65|436.95|439.65|436.95|439.37|436.67|10
1737402950000|2025-01-20 19:55:50|439.66|436.96|439.89|437.19|439.91|437.21|439.66|436.96|10
1737402960000|2025-01-20 19:56:00|439.9|437.2|440.48|437.78|440.73|438.03|439.9|437.2|20
1737402970000|2025-01-20 19:56:10|440.44|437.74|440.7|438|440.7|438|440.39|437.69|17
1737402980000|2025-01-20 19:56:20|440.71|438.01|440.64|437.94|440.71|438.01|440.15|437.45|20
1737402990000|2025-01-20 19:56:30|440.65|437.95|440.63|437.93|440.65|437.95|440.52|437.82|9
1737403000000|2025-01-20 19:56:40|440.64|437.94|440.21|437.51|440.64|437.94|440.2|437.5|17
1737403010000|2025-01-20 19:56:50|440.22|437.52|440.42|437.72|440.42|437.72|440.21|437.51|10
1737403020000|2025-01-20 19:57:00|440.43|437.73|440.17|437.47|440.43|437.73|440.17|437.47|12
1737403030000|2025-01-20 19:57:10|440.16|437.46|440.31|437.61|440.34|437.64|440.15|437.45|14
1737403040000|2025-01-20 19:57:20|440.32|437.62|439.95|437.25|440.32|437.62|439.86|437.16|15
1737403050000|2025-01-20 19:57:30|439.96|437.26|440.09|437.39|440.15|437.45|439.96|437.26|9
1737403060000|2025-01-20 19:57:40|440.1|437.4|439.99|437.29|440.12|437.42|439.97|437.27|10
1737403070000|2025-01-20 19:57:50|440|437.3|440.07|437.37|440.07|437.37|440|437.3|4
1737403080000|2025-01-20 19:58:00|440.08|437.38|439.91|437.21|440.17|437.47|439.91|437.21|12
1737403090000|2025-01-20 19:58:10|439.86|437.16|439.54|436.84|439.87|437.17|439.44|436.74|17
1737403100000|2025-01-20 19:58:20|439.53|436.83|439.29|436.59|439.53|436.83|439.22|436.52|19
1737403110000|2025-01-20 19:58:30|439.26|436.56|439.29|436.59|439.3|436.6|439.26|436.56|7
1737403120000|2025-01-20 19:58:40|439.3|436.6|439.49|436.79|439.56|436.86|439.3|436.6|8
1737403130000|2025-01-20 19:58:50|439.5|436.8|439.61|436.91|439.61|436.91|439.5|436.8|3
1737403140000|2025-01-20 19:59:00|439.62|436.92|439.37|436.67|439.62|436.92|439.34|436.64|13
1737403150000|2025-01-20 19:59:10|439.38|436.68|439.42|436.72|439.42|436.72|439.38|436.68|5
1737403160000|2025-01-20 19:59:20|439.4|436.7|439.33|436.63|439.4|436.7|439.27|436.57|11
1737403170000|2025-01-20 19:59:30|439.37|436.67|439.39|436.69|439.44|436.74|439.37|436.67|9
1737403180000|2025-01-20 19:59:40|439.29|436.59|439.01|436.31|439.29|436.59|439.01|436.31|12
1737403190000|2025-01-20 19:59:50|439.02|436.32|439.04|436.34|439.14|436.44|439.02|436.32|9
1737403200000|2025-01-20 20:00:00|439.06|436.36|438.93|436.23|439.06|436.36|438.93|436.23|8
1737403210000|2025-01-20 20:00:10|438.94|436.24|438.92|436.22|439.04|436.34|438.92|436.22|8
1737403220000|2025-01-20 20:00:20|438.78|436.08|438.62|435.92|438.78|436.08|438.6|435.9|13
1737403230000|2025-01-20 20:00:30|438.63|435.93|438.31|435.61|438.84|436.14|438.28|435.58|16
1737403240000|2025-01-20 20:00:40|438.29|435.59|438.42|435.72|438.42|435.72|438.28|435.58|11
1737403250000|2025-01-20 20:00:50|438.47|435.77|438.25|435.55|438.48|435.78|438.25|435.55|12
1737403260000|2025-01-20 20:01:00|438.21|435.51|438|435.3|438.23|435.53|438|435.3|23
1737403270000|2025-01-20 20:01:10|438.01|435.31|437.76|435.06|438.01|435.31|437.76|435.06|15
1737403280000|2025-01-20 20:01:20|437.75|435.05|437.92|435.22|437.92|435.22|437.71|435.01|13
1737403290000|2025-01-20 20:01:30|437.91|435.21|438.34|435.64|438.4|435.7|437.91|435.21|16
1737403300000|2025-01-20 20:01:40|438.38|435.68|438.43|435.73|438.43|435.73|438.35|435.65|7
1737403310000|2025-01-20 20:01:50|438.44|435.74|438.32|435.62|438.45|435.75|438.24|435.54|7
1737403320000|2025-01-20 20:02:00|438.33|435.63|438.17|435.47|438.38|435.68|438.13|435.43|15
1737403330000|2025-01-20 20:02:10|438.14|435.44|437.75|435.05|438.14|435.44|437.63|434.93|17
1737403340000|2025-01-20 20:02:20|437.7|435|437.87|435.17|437.87|435.17|437.65|434.95|9
1737403350000|2025-01-20 20:02:30|437.9|435.2|437.97|435.27|438.04|435.34|437.9|435.2|11
1737403360000|2025-01-20 20:02:40|437.93|435.23|438.15|435.45|438.24|435.54|437.93|435.23|12
1737403370000|2025-01-20 20:02:50|438.16|435.46|438.39|435.69|438.43|435.73|438.16|435.46|11
1737403380000|2025-01-20 20:03:00|438.47|435.77|438.52|435.82|438.56|435.86|438.47|435.77|5
1737403390000|2025-01-20 20:03:10|438.53|435.83|438.33|435.63|438.55|435.85|438.33|435.63|7
1737403400000|2025-01-20 20:03:20|438.3|435.6|438.04|435.34|438.3|435.6|438.01|435.31|8
1737403410000|2025-01-20 20:03:30|438.05|435.35|437.63|434.93|438.05|435.35|437.63|434.93|15
1737403420000|2025-01-20 20:03:40|437.61|434.91|437.29|434.59|437.62|434.92|437.17|434.47|18
1737403430000|2025-01-20 20:03:50|437.3|434.6|437.34|434.64|437.34|434.64|437.3|434.6|5
1737403440000|2025-01-20 20:04:00|437.39|434.69|437.6|434.9|437.6|434.9|437.39|434.69|10
1737403450000|2025-01-20 20:04:10|437.56|434.86|437.42|434.72|437.57|434.87|437.4|434.7|9
1737403460000|2025-01-20 20:04:20|437.54|434.84|437.65|434.95|437.71|435.01|437.54|434.84|12
1737403470000|2025-01-20 20:04:30|437.66|434.96|437.49|434.79|437.66|434.96|437.49|434.79|8
1737403480000|2025-01-20 20:04:40|437.48|434.78|437.68|434.98|437.73|435.03|437.45|434.75|13
1737403490000|2025-01-20 20:04:50|437.67|434.97|437.22|434.52|437.67|434.97|437.22|434.52|10
1737403500000|2025-01-20 20:05:00|437.21|434.51|437.26|434.56|437.26|434.56|437.11|434.41|16
1737403510000|2025-01-20 20:05:10|437.27|434.57|437.44|434.74|437.44|434.74|437.27|434.57|16
1737403520000|2025-01-20 20:05:20|437.46|434.76|437.48|434.78|437.5|434.8|437.42|434.72|7
1737403530000|2025-01-20 20:05:30|437.52|434.82|437.93|435.23|437.97|435.27|437.52|434.82|9
1737403540000|2025-01-20 20:05:40|437.82|435.12|437.41|434.71|437.85|435.15|437.37|434.67|15
1737403550000|2025-01-20 20:05:50|437.46|434.76|437.9|435.2|437.9|435.2|437.46|434.76|11
1737403560000|2025-01-20 20:06:00|437.87|435.17|437.81|435.11|437.87|435.17|437.74|435.04|14
1737403570000|2025-01-20 20:06:10|437.77|435.07|437.81|435.11|437.81|435.11|437.72|435.02|10
1737403580000|2025-01-20 20:06:20|437.82|435.12|437.54|434.84|437.85|435.15|437.47|434.77|14
1737403590000|2025-01-20 20:06:30|437.52|434.82|436.85|434.15|437.52|434.82|436.85|434.15|17
1737403600000|2025-01-20 20:06:40|436.76|434.06|436.8|434.1|436.91|434.21|436.76|434.06|15
1737403610000|2025-01-20 20:06:50|436.78|434.08|436.63|433.93|436.78|434.08|436.49|433.79|12
1737403620000|2025-01-20 20:07:00|436.71|434.01|437.01|434.31|437.01|434.31|436.71|434.01|11
1737403630000|2025-01-20 20:07:10|437.02|434.32|437.26|434.56|437.26|434.56|437.02|434.32|12
1737403640000|2025-01-20 20:07:20|437.32|434.62|437.68|434.98|437.68|434.98|437.32|434.62|13
1737403650000|2025-01-20 20:07:30|437.67|434.97|437.58|434.88|437.76|435.06|437.58|434.88|6
1737403660000|2025-01-20 20:07:40|437.59|434.89|437.79|435.09|437.79|435.09|437.58|434.88|11
1737403670000|2025-01-20 20:07:50|437.75|435.05|437.72|435.02|437.75|435.05|437.58|434.88|13
1737403680000|2025-01-20 20:08:00|437.79|435.09|437.82|435.12|437.85|435.15|437.77|435.07|13
1737403690000|2025-01-20 20:08:10|437.83|435.13|437.74|435.04|437.83|435.13|437.69|434.99|9
1737403700000|2025-01-20 20:08:20|437.75|435.05|437.79|435.09|437.79|435.09|437.75|435.05|5
1737403710000|2025-01-20 20:08:30|437.8|435.1|437.94|435.24|437.95|435.25|437.8|435.1|10
1737403720000|2025-01-20 20:08:40|437.95|435.25|438.01|435.31|438.04|435.34|437.95|435.25|11
1737403730000|2025-01-20 20:08:50|438.02|435.32|438.35|435.65|438.35|435.65|438.01|435.31|11
1737403740000|2025-01-20 20:09:00|438.38|435.68|438.56|435.86|438.78|436.08|438.38|435.68|18
1737403750000|2025-01-20 20:09:10|438.55|435.85|438.59|435.89|438.63|435.93|438.55|435.85|14
1737403760000|2025-01-20 20:09:20|438.55|435.85|438.21|435.51|438.55|435.85|438.21|435.51|11
1737403770000|2025-01-20 20:09:30|438.22|435.52|438.01|435.31|438.37|435.67|437.95|435.25|15
1737403780000|2025-01-20 20:09:40|438.02|435.32|437.95|435.25|438.02|435.32|437.78|435.08|10
1737403790000|2025-01-20 20:09:50|437.97|435.27|437.89|435.19|437.99|435.29|437.84|435.14|6
1737403800000|2025-01-20 20:10:00|437.93|435.23|438|435.3|438.03|435.33|437.92|435.22|10
1737403810000|2025-01-20 20:10:10|438.01|435.31|437.91|435.21|438.03|435.33|437.91|435.21|7
1737403820000|2025-01-20 20:10:20|437.92|435.22|437.99|435.29|438.04|435.34|437.92|435.22|10
1737403830000|2025-01-20 20:10:30|437.92|435.22|437.9|435.2|437.92|435.22|437.64|434.94|15
1737403840000|2025-01-20 20:10:40|437.95|435.25|437.95|435.25|437.96|435.26|437.92|435.22|7
1737403850000|2025-01-20 20:10:50|438.03|435.33|437.82|435.12|438.04|435.34|437.82|435.12|11
1737403860000|2025-01-20 20:11:00|437.77|435.07|437.79|435.09|437.89|435.19|437.68|434.98|16
1737403870000|2025-01-20 20:11:10|437.83|435.13|437.85|435.15|437.99|435.29|437.83|435.13|11
1737403880000|2025-01-20 20:11:20|437.82|435.12|437.83|435.13|437.83|435.13|437.78|435.08|7
1737403890000|2025-01-20 20:11:30|437.84|435.14|437.83|435.13|437.92|435.22|437.83|435.13|9
1737403900000|2025-01-20 20:11:40|437.84|435.14|437.45|434.75|437.85|435.15|437.42|434.72|15
1737403910000|2025-01-20 20:11:50|437.52|434.82|437.51|434.81|437.54|434.84|437.51|434.81|5
1737403920000|2025-01-20 20:12:00|437.52|434.82|437.34|434.64|437.52|434.82|437.33|434.63|10
1737403930000|2025-01-20 20:12:10|437.28|434.58|437.51|434.81|437.51|434.81|437.28|434.58|11
1737403940000|2025-01-20 20:12:20|437.55|434.85|437.54|434.84|437.55|434.85|437.38|434.68|11
1737403950000|2025-01-20 20:12:30|437.55|434.85|437.65|434.95|437.69|434.99|437.55|434.85|7
1737403960000|2025-01-20 20:12:40|437.63|434.93|437.38|434.68|437.63|434.93|437.35|434.65|7
1737403970000|2025-01-20 20:12:50|437.34|434.64|437.38|434.68|437.38|434.68|437.31|434.61|13
1737403980000|2025-01-20 20:13:00|437.39|434.69|437.55|434.85|437.55|434.85|437.39|434.69|9
1737403990000|2025-01-20 20:13:10|437.58|434.88|437.54|434.84|437.6|434.9|437.48|434.78|11
1737404000000|2025-01-20 20:13:20|437.5|434.8|437.16|434.46|437.5|434.8|437.16|434.46|11
1737404010000|2025-01-20 20:13:30|437.17|434.47|437.46|434.76|437.46|434.76|437.17|434.47|13
1737404020000|2025-01-20 20:13:40|437.55|434.85|437.01|434.31|437.73|435.03|437.01|434.31|15
1737404030000|2025-01-20 20:13:50|437.02|434.32|437.04|434.34|437.04|434.34|437.02|434.32|3
1737404040000|2025-01-20 20:14:00|437.05|434.35|436.94|434.24|437.17|434.47|436.92|434.22|15
1737404050000|2025-01-20 20:14:10|436.91|434.21|436.69|433.99|436.91|434.21|436.68|433.98|11
1737404060000|2025-01-20 20:14:20|436.7|434|436.7|434|436.75|434.05|436.7|434|7
1737404070000|2025-01-20 20:14:30|436.59|433.89|436.65|433.95|436.66|433.96|436.59|433.89|8
1737404080000|2025-01-20 20:14:40|436.56|433.86|436.57|433.87|436.58|433.88|436.51|433.81|10
1737404090000|2025-01-20 20:14:50|436.62|433.92|437.01|434.31|437.01|434.31|436.62|433.92|14
1737404100000|2025-01-20 20:15:00|437.11|434.41|437.16|434.46|437.39|434.69|437.11|434.41|13
1737404110000|2025-01-20 20:15:10|437.15|434.45|437.13|434.43|437.15|434.45|437.1|434.4|6
1737404120000|2025-01-20 20:15:20|437.15|434.45|437.15|434.45|437.22|434.52|437.01|434.31|12
1737404130000|2025-01-20 20:15:30|437.22|434.52|437.41|434.71|437.41|434.71|437.22|434.52|11
1737404140000|2025-01-20 20:15:40|437.42|434.72|437.19|434.49|437.45|434.75|437.18|434.48|11
1737404150000|2025-01-20 20:15:50|437.06|434.36|437.09|434.39|437.11|434.41|437.06|434.36|6
1737404160000|2025-01-20 20:16:00|437.1|434.4|436.98|434.28|437.1|434.4|436.88|434.18|16
1737404170000|2025-01-20 20:16:10|436.94|434.24|437.03|434.33|437.03|434.33|436.94|434.24|9
1737404180000|2025-01-20 20:16:20|437.04|434.34|436.58|433.88|437.04|434.34|436.58|433.88|10
1737404190000|2025-01-20 20:16:30|436.62|433.92|436.67|433.97|436.67|433.97|436.49|433.79|11
1737404200000|2025-01-20 20:16:40|436.75|434.05|436.77|434.07|436.77|434.07|436.55|433.85|14
1737404210000|2025-01-20 20:16:50|436.78|434.08|436.74|434.04|436.78|434.08|436.71|434.01|7
1737404220000|2025-01-20 20:17:00|436.76|434.06|436.49|433.79|436.92|434.22|436.46|433.76|11
1737404230000|2025-01-20 20:17:10|436.5|433.8|436.43|433.73|436.5|433.8|436.43|433.73|8
1737404240000|2025-01-20 20:17:20|436.44|433.74|436.56|433.86|436.56|433.86|436.44|433.74|12
1737404250000|2025-01-20 20:17:30|436.6|433.9|436.05|433.35|436.64|433.94|436.05|433.35|16
1737404260000|2025-01-20 20:17:40|435.97|433.27|436.34|433.64|436.34|433.64|435.96|433.26|15
1737404270000|2025-01-20 20:17:50|436.25|433.55|436.3|433.6|436.3|433.6|436.25|433.55|6
1737404280000|2025-01-20 20:18:00|436.32|433.62|436.71|434.01|436.71|434.01|436.32|433.62|13
1737404290000|2025-01-20 20:18:10|436.7|434|436.46|433.76|436.71|434.01|436.42|433.72|9
1737404300000|2025-01-20 20:18:20|436.5|433.8|436.72|434.02|436.74|434.04|436.5|433.8|9
1737404310000|2025-01-20 20:18:30|436.86|434.16|436.99|434.29|437.16|434.46|436.86|434.16|15
1737404320000|2025-01-20 20:18:40|436.98|434.28|437.06|434.36|437.09|434.39|436.89|434.19|13
1737404330000|2025-01-20 20:18:50|437.07|434.37|437.26|434.56|437.26|434.56|437.07|434.37|8
1737404340000|2025-01-20 20:19:00|437.27|434.57|436.82|434.12|437.27|434.57|436.82|434.12|9
1737404350000|2025-01-20 20:19:10|436.83|434.13|437.07|434.37|437.07|434.37|436.77|434.07|12
1737404360000|2025-01-20 20:19:20|437.08|434.38|437.23|434.53|437.24|434.54|437.08|434.38|7
1737404370000|2025-01-20 20:19:30|437.21|434.51|437|434.3|437.21|434.51|436.98|434.28|10
1737404380000|2025-01-20 20:19:40|437.01|434.31|436.94|434.24|437.01|434.31|436.93|434.23|4
1737404390000|2025-01-20 20:19:50|437.01|434.31|436.78|434.08|437.01|434.31|436.76|434.06|7
1737404400000|2025-01-20 20:20:00|436.79|434.09|436.86|434.16|436.86|434.16|436.79|434.09|5
1737404410000|2025-01-20 20:20:10|436.81|434.11|436.77|434.07|436.81|434.11|436.72|434.02|12
1737404420000|2025-01-20 20:20:20|436.78|434.08|436.84|434.14|436.84|434.14|436.78|434.08|4
1737404430000|2025-01-20 20:20:30|436.91|434.21|436.61|433.91|437|434.3|436.6|433.9|19
1737404440000|2025-01-20 20:20:40|436.62|433.92|436.65|433.95|436.65|433.95|436.62|433.92|7
1737404450000|2025-01-20 20:20:50|436.7|434|436.99|434.29|437.02|434.32|436.7|434|10
1737404460000|2025-01-20 20:21:00|437.07|434.37|436.83|434.13|437.13|434.43|436.83|434.13|15
1737404470000|2025-01-20 20:21:10|436.84|434.14|436.66|433.96|436.84|434.14|436.6|433.9|16
1737404480000|2025-01-20 20:21:20|436.67|433.97|436.62|433.92|436.68|433.98|436.59|433.89|11
1737404490000|2025-01-20 20:21:30|436.63|433.93|436.33|433.63|436.64|433.94|436.29|433.59|15
1737404500000|2025-01-20 20:21:40|436.37|433.67|436.47|433.77|436.47|433.77|436.37|433.67|12
1737404510000|2025-01-20 20:21:50|436.46|433.76|436.68|433.98|436.68|433.98|436.46|433.76|11
1737404520000|2025-01-20 20:22:00|436.69|433.99|436.58|433.88|436.69|433.99|436.55|433.85|13
1737404530000|2025-01-20 20:22:10|436.61|433.91|436.46|433.76|436.62|433.92|436.38|433.68|16
1737404540000|2025-01-20 20:22:20|436.45|433.75|436.56|433.86|436.61|433.91|436.45|433.75|12
1737404550000|2025-01-20 20:22:30|436.58|433.88|436.86|434.16|436.86|434.16|436.58|433.88|12
1737404560000|2025-01-20 20:22:40|436.84|434.14|436.91|434.21|436.91|434.21|436.84|434.14|5
1737404570000|2025-01-20 20:22:50|436.92|434.22|436.97|434.27|437.02|434.32|436.92|434.22|10
1737404580000|2025-01-20 20:23:00|437.01|434.31|437.14|434.44|437.32|434.62|437.01|434.31|21
1737404590000|2025-01-20 20:23:10|437.13|434.43|437.33|434.63|437.33|434.63|437.13|434.43|12
1737404600000|2025-01-20 20:23:20|437.34|434.64|437.33|434.63|437.34|434.64|437.3|434.6|8
1737404610000|2025-01-20 20:23:30|437.41|434.71|437.44|434.74|437.47|434.77|437.41|434.71|10
1737404620000|2025-01-20 20:23:40|437.45|434.75|437.45|434.75|437.46|434.76|437.44|434.74|5
1737404630000|2025-01-20 20:23:50|437.49|434.79|437.53|434.83|437.75|435.05|437.49|434.79|19
1737404640000|2025-01-20 20:24:00|437.54|434.84|437.5|434.8|437.58|434.88|437.4|434.7|14
1737404650000|2025-01-20 20:24:10|437.51|434.81|437.65|434.95|437.68|434.98|437.51|434.81|9
1737404660000|2025-01-20 20:24:20|437.7|435|437.71|435.01|437.73|435.03|437.7|435|4
1737404670000|2025-01-20 20:24:30|437.73|435.03|437.56|434.86|437.73|435.03|437.53|434.83|8
1737404680000|2025-01-20 20:24:40|437.57|434.87|437.49|434.79|437.58|434.88|437.49|434.79|3
1737404690000|2025-01-20 20:24:50|437.5|434.8|437.43|434.73|437.5|434.8|437.39|434.69|9
1737404700000|2025-01-20 20:25:00|437.44|434.74|437.73|435.03|437.73|435.03|437.44|434.74|14
1737404710000|2025-01-20 20:25:10|437.74|435.04|437.71|435.01|437.77|435.07|437.65|434.95|11
1737404720000|2025-01-20 20:25:20|437.72|435.02|437.71|435.01|437.75|435.05|437.68|434.98|11
1737404730000|2025-01-20 20:25:30|437.72|435.02|437.76|435.06|437.76|435.06|437.72|435.02|5
1737404740000|2025-01-20 20:25:40|437.79|435.09|437.69|434.99|437.8|435.1|437.69|434.99|9
1737404750000|2025-01-20 20:25:50|437.7|435|437.79|435.09|437.84|435.14|437.7|435|7
1737404760000|2025-01-20 20:26:00|437.8|435.1|437.87|435.17|437.87|435.17|437.72|435.02|8
1737404770000|2025-01-20 20:26:10|437.86|435.16|437.96|435.26|437.96|435.26|437.86|435.16|10
1737404780000|2025-01-20 20:26:20|437.97|435.27|438.27|435.57|438.27|435.57|437.97|435.27|13
1737404790000|2025-01-20 20:26:30|438.38|435.68|438.38|435.68|438.4|435.7|438.32|435.62|9
1737404800000|2025-01-20 20:26:40|438.39|435.69|438.54|435.84|438.59|435.89|438.39|435.69|12
1737404810000|2025-01-20 20:26:50|438.53|435.83|438.6|435.9|438.6|435.9|438.53|435.83|5
1737404820000|2025-01-20 20:27:00|438.61|435.91|438.63|435.93|438.69|435.99|438.6|435.9|11
1737404830000|2025-01-20 20:27:10|438.64|435.94|438.66|435.96|438.66|435.96|438.64|435.94|3
1737404840000|2025-01-20 20:27:20|438.67|435.97|438.28|435.58|438.68|435.98|438.28|435.58|12
1737404850000|2025-01-20 20:27:30|438.27|435.57|437.98|435.28|438.27|435.57|437.95|435.25|10
1737404860000|2025-01-20 20:27:40|437.94|435.24|437.99|435.29|437.99|435.29|437.94|435.24|6
1737404870000|2025-01-20 20:27:50|437.98|435.28|437.73|435.03|437.98|435.28|437.67|434.97|9
1737404880000|2025-01-20 20:28:00|437.68|434.98|437.45|434.75|437.68|434.98|437.44|434.74|18
1737404890000|2025-01-20 20:28:10|437.46|434.76|437.47|434.77|437.47|434.77|437.46|434.76|4
1737404900000|2025-01-20 20:28:20|437.52|434.82|437.52|434.82|437.53|434.83|437.52|434.82|3
1737404910000|2025-01-20 20:28:30|437.48|434.78|437.2|434.5|437.48|434.78|437.2|434.5|12
1737404920000|2025-01-20 20:28:40|437.16|434.46|437|434.3|437.17|434.47|437|434.3|5
1737404930000|2025-01-20 20:28:50|436.96|434.26|437.09|434.39|437.09|434.39|436.96|434.26|11
1737404940000|2025-01-20 20:29:00|437.07|434.37|436.96|434.26|437.07|434.37|436.95|434.25|9
1737404950000|2025-01-20 20:29:10|436.97|434.27|436.97|434.27|436.97|434.27|436.95|434.25|5
1737404960000|2025-01-20 20:29:20|436.98|434.28|436.99|434.29|436.99|434.29|436.95|434.25|8
1737404970000|2025-01-20 20:29:30|437|434.3|436.98|434.28|437|434.3|436.95|434.25|7
1737404980000|2025-01-20 20:29:40|436.97|434.27|437.09|434.39|437.1|434.4|436.97|434.27|8
1737404990000|2025-01-20 20:29:50|437.1|434.4|437.08|434.38|437.12|434.42|437.08|434.38|4
1737405000000|2025-01-20 20:30:00|437.12|434.42|437.42|434.72|437.42|434.72|437.05|434.35|16
1737405010000|2025-01-20 20:30:10|437.44|434.74|437.54|434.84|437.67|434.97|437.44|434.74|17
1737405020000|2025-01-20 20:30:20|437.55|434.85|437.59|434.89|437.64|434.94|437.55|434.85|11
1737405030000|2025-01-20 20:30:30|437.58|434.88|437.85|435.15|437.89|435.19|437.5|434.8|15
1737405040000|2025-01-20 20:30:40|437.86|435.16|437.72|435.02|437.91|435.21|437.72|435.02|12
1737405050000|2025-01-20 20:30:50|437.68|434.98|437.73|435.03|437.73|435.03|437.64|434.94|10
1737405060000|2025-01-20 20:31:00|437.74|435.04|437.62|434.92|437.81|435.11|437.62|434.92|16
1737405070000|2025-01-20 20:31:10|437.64|434.94|437.86|435.16|437.87|435.17|437.64|434.94|7
1737405080000|2025-01-20 20:31:20|437.91|435.21|437.96|435.26|437.97|435.27|437.91|435.21|5
1737405090000|2025-01-20 20:31:30|437.97|435.27|438.06|435.36|438.06|435.36|437.97|435.27|5
1737405100000|2025-01-20 20:31:40|438.07|435.37|438.02|435.32|438.07|435.37|437.88|435.18|10
1737405110000|2025-01-20 20:31:50|438.03|435.33|437.94|435.24|438.04|435.34|437.94|435.24|4
1737405120000|2025-01-20 20:32:00|437.86|435.16|437.91|435.21|437.91|435.21|437.86|435.16|4
1737405130000|2025-01-20 20:32:10|437.92|435.22|437.98|435.28|437.98|435.28|437.85|435.15|10
1737405140000|2025-01-20 20:32:20|437.99|435.29|438.07|435.37|438.07|435.37|437.99|435.29|8
1737405150000|2025-01-20 20:32:30|438.08|435.38|438.21|435.51|438.25|435.55|438.08|435.38|7
1737405160000|2025-01-20 20:32:40|438.24|435.54|438.47|435.77|438.47|435.77|438.23|435.53|11
1737405170000|2025-01-20 20:32:50|438.43|435.73|438.4|435.7|438.45|435.75|438.38|435.68|8
1737405180000|2025-01-20 20:33:00|438.36|435.66|438.34|435.64|438.37|435.67|438.32|435.62|7
1737405190000|2025-01-20 20:33:10|438.35|435.65|438.38|435.68|438.38|435.68|438.31|435.61|7
1737405200000|2025-01-20 20:33:20|438.44|435.74|438.6|435.9|438.6|435.9|438.44|435.74|8
1737405210000|2025-01-20 20:33:30|438.62|435.92|438.85|436.15|438.85|436.15|438.62|435.92|10
1737405220000|2025-01-20 20:33:40|438.86|436.16|439.25|436.55|439.42|436.72|438.86|436.16|22
1737405230000|2025-01-20 20:33:50|439.26|436.56|439.51|436.81|439.51|436.81|439.26|436.56|13
1737405240000|2025-01-20 20:34:00|439.52|436.82|439.41|436.71|439.52|436.82|439.4|436.7|10
1737405250000|2025-01-20 20:34:10|439.43|436.73|439.43|436.73|439.5|436.8|439.4|436.7|9
1737405260000|2025-01-20 20:34:20|439.49|436.79|439.4|436.7|439.51|436.81|439.4|436.7|11
1737405270000|2025-01-20 20:34:30|439.43|436.73|439.43|436.73|439.43|436.73|439.43|436.73|1
1737405280000|2025-01-20 20:34:40|439.39|436.69|439.38|436.68|439.43|436.73|439.38|436.68|5
1737405290000|2025-01-20 20:34:50|439.34|436.64|439.02|436.32|439.34|436.64|438.96|436.26|16
1737405300000|2025-01-20 20:35:00|439.03|436.33|439.03|436.33|439.1|436.4|439.02|436.32|7
1737405310000|2025-01-20 20:35:10|439.08|436.38|439.11|436.41|439.11|436.41|439.08|436.38|4
1737405320000|2025-01-20 20:35:20|439.12|436.42|438.96|436.26|439.12|436.42|438.79|436.09|20
1737405330000|2025-01-20 20:35:30|438.97|436.27|439.09|436.39|439.15|436.45|438.97|436.27|13
1737405340000|2025-01-20 20:35:40|439.05|436.35|438.7|436|439.06|436.36|438.7|436|11
1737405350000|2025-01-20 20:35:50|438.71|436.01|438.37|435.67|438.72|436.02|438.35|435.65|16
1737405360000|2025-01-20 20:36:00|438.39|435.69|438.39|435.69|438.45|435.75|438.39|435.69|9
1737405370000|2025-01-20 20:36:10|438.45|435.75|438.59|435.89|438.59|435.89|438.45|435.75|8
1737405380000|2025-01-20 20:36:20|438.6|435.9|438.76|436.06|438.77|436.07|438.6|435.9|8
1737405390000|2025-01-20 20:36:30|438.77|436.07|438.76|436.06|438.78|436.08|438.74|436.04|5
1737405400000|2025-01-20 20:36:40|438.8|436.1|438.79|436.09|438.83|436.13|438.79|436.09|5
1737405410000|2025-01-20 20:36:50|438.8|436.1|438.65|435.95|438.81|436.11|438.65|435.95|5
1737405420000|2025-01-20 20:37:00|438.69|435.99|438.69|435.99|438.79|436.09|438.65|435.95|10
1737405430000|2025-01-20 20:37:10|438.65|435.95|438.84|436.14|438.86|436.16|438.65|435.95|9
1737405440000|2025-01-20 20:37:20|438.8|436.1|438.65|435.95|438.81|436.11|438.6|435.9|11
1737405450000|2025-01-20 20:37:30|438.66|435.96|438.72|436.02|438.74|436.04|438.55|435.85|16
1737405460000|2025-01-20 20:37:40|438.73|436.03|438.8|436.1|438.8|436.1|438.73|436.03|5
1737405470000|2025-01-20 20:37:50|438.81|436.11|438.82|436.12|438.86|436.16|438.81|436.11|6
1737405480000|2025-01-20 20:38:00|438.83|436.13|438.76|436.06|438.83|436.13|438.72|436.02|8
1737405490000|2025-01-20 20:38:10|438.71|436.01|438.66|435.96|438.79|436.09|438.62|435.92|13
1737405500000|2025-01-20 20:38:20|438.67|435.97|438.78|436.08|438.78|436.08|438.67|435.97|3
1737405510000|2025-01-20 20:38:30|438.76|436.06|438.78|436.08|438.78|436.08|438.75|436.05|8
1737405520000|2025-01-20 20:38:40|438.79|436.09|438.83|436.13|438.83|436.13|438.79|436.09|4
1737405530000|2025-01-20 20:38:50|438.84|436.14|438.9|436.2|438.9|436.2|438.84|436.14|6
1737405540000|2025-01-20 20:39:00|438.91|436.21|439.05|436.35|439.05|436.35|438.83|436.13|17
1737405550000|2025-01-20 20:39:10|439.06|436.36|439.09|436.39|439.09|436.39|439.02|436.32|6
1737405560000|2025-01-20 20:39:20|439.1|436.4|439.17|436.47|439.17|436.47|439.1|436.4|5
1737405570000|2025-01-20 20:39:30|439.18|436.48|439.09|436.39|439.18|436.48|439.02|436.32|8
1737405580000|2025-01-20 20:39:40|439.1|436.4|438.88|436.18|439.11|436.41|438.86|436.16|13
1737405590000|2025-01-20 20:39:50|438.84|436.14|438.84|436.14|438.84|436.14|438.81|436.11|5
1737405600000|2025-01-20 20:40:00|438.89|436.19|438.57|435.87|438.9|436.2|438.57|435.87|15
1737405610000|2025-01-20 20:40:10|438.56|435.86|438.5|435.8|438.57|435.87|438.5|435.8|9
1737405620000|2025-01-20 20:40:20|438.47|435.77|438.36|435.66|438.47|435.77|438.33|435.63|6
1737405630000|2025-01-20 20:40:30|438.35|435.65|438.2|435.5|438.35|435.65|438.19|435.49|8
1737405640000|2025-01-20 20:40:40|438.17|435.47|438.23|435.53|438.27|435.57|438.15|435.45|10
1737405650000|2025-01-20 20:40:50|438.22|435.52|438.22|435.52|438.22|435.52|438.19|435.49|5
1737405660000|2025-01-20 20:41:00|438.23|435.53|438.29|435.59|438.29|435.59|438.21|435.51|7
1737405670000|2025-01-20 20:41:10|438.28|435.58|438.06|435.36|438.28|435.58|438.05|435.35|12
1737405680000|2025-01-20 20:41:20|438.05|435.35|438.02|435.32|438.06|435.36|438.01|435.31|6
1737405690000|2025-01-20 20:41:30|437.96|435.26|437.96|435.26|437.96|435.26|437.93|435.23|5
1737405700000|2025-01-20 20:41:40|437.95|435.25|438.01|435.31|438.01|435.31|437.94|435.24|8
1737405710000|2025-01-20 20:41:50|438.04|435.34|438.16|435.46|438.17|435.47|438.04|435.34|7
1737405720000|2025-01-20 20:42:00|438.15|435.45|438.02|435.32|438.15|435.45|437.99|435.29|10
1737405730000|2025-01-20 20:42:10|438.01|435.31|438.3|435.6|438.3|435.6|438|435.3|11
1737405740000|2025-01-20 20:42:20|438.33|435.63|438.57|435.87|438.58|435.88|438.33|435.63|10
1737405750000|2025-01-20 20:42:30|438.68|435.98|438.6|435.9|438.68|435.98|438.6|435.9|5
1737405760000|2025-01-20 20:42:40|438.55|435.85|438.56|435.86|438.58|435.88|438.55|435.85|5
1737405770000|2025-01-20 20:42:50|438.48|435.78|438.53|435.83|438.53|435.83|438.46|435.76|6
1737405780000|2025-01-20 20:43:00|438.45|435.75|438.46|435.76|438.49|435.79|438.38|435.68|15
1737405790000|2025-01-20 20:43:10|438.47|435.77|438.5|435.8|438.5|435.8|438.46|435.76|9
1737405800000|2025-01-20 20:43:20|438.49|435.79|438.47|435.77|438.57|435.87|438.42|435.72|8
1737405810000|2025-01-20 20:43:30|438.45|435.75|438.31|435.61|438.45|435.75|438.31|435.61|5
1737405820000|2025-01-20 20:43:40|438.34|435.64|438.32|435.62|438.35|435.65|438.32|435.62|6
1737405830000|2025-01-20 20:43:50|438.31|435.61|438.34|435.64|438.35|435.65|438.28|435.58|6
1737405840000|2025-01-20 20:44:00|438.33|435.63|438.2|435.5|438.33|435.63|438.19|435.49|9
1737405850000|2025-01-20 20:44:10|438.19|435.49|438.18|435.48|438.2|435.5|438.15|435.45|7
1737405860000|2025-01-20 20:44:20|438.22|435.52|438.04|435.34|438.24|435.54|438.04|435.34|10
1737405870000|2025-01-20 20:44:30|438.06|435.36|438.08|435.38|438.08|435.38|438.06|435.36|2
1737405880000|2025-01-20 20:44:40|438.04|435.34|438.13|435.43|438.13|435.43|438.04|435.34|8
1737405890000|2025-01-20 20:44:50|438.14|435.44|438.12|435.42|438.14|435.44|438.12|435.42|3
1737405900000|2025-01-20 20:45:00|438.13|435.43|438.27|435.57|438.28|435.58|438.13|435.43|11
1737405910000|2025-01-20 20:45:10|438.28|435.58|438.55|435.85|438.56|435.86|438.28|435.58|10
1737405920000|2025-01-20 20:45:20|438.56|435.86|438.89|436.19|438.89|436.19|438.56|435.86|12
1737405930000|2025-01-20 20:45:30|438.9|436.2|439.04|436.34|439.04|436.34|438.9|436.2|6
1737405940000|2025-01-20 20:45:40|439.05|436.35|439.19|436.49|439.28|436.58|439.05|436.35|6
1737405950000|2025-01-20 20:45:50|439.14|436.44|439.1|436.4|439.16|436.46|439.1|436.4|8
1737405960000|2025-01-20 20:46:00|439.03|436.33|438.76|436.06|439.03|436.33|438.76|436.06|13
1737405970000|2025-01-20 20:46:10|438.77|436.07|438.69|435.99|438.77|436.07|438.68|435.98|9
1737405980000|2025-01-20 20:46:20|438.65|435.95|438.61|435.91|438.65|435.95|438.56|435.86|7
1737405990000|2025-01-20 20:46:30|438.49|435.79|438.43|435.73|438.49|435.79|438.43|435.73|5
1737406000000|2025-01-20 20:46:40|438.39|435.69|438.15|435.45|438.39|435.69|438.15|435.45|8
1737406010000|2025-01-20 20:46:50|438.18|435.48|438.1|435.4|438.19|435.49|438.09|435.39|12
1737406020000|2025-01-20 20:47:00|438.09|435.39|438.19|435.49|438.19|435.49|438.09|435.39|3
1737406030000|2025-01-20 20:47:10|438.18|435.48|438.01|435.31|438.18|435.48|438.01|435.31|6
1737406040000|2025-01-20 20:47:20|438.02|435.32|438.09|435.39|438.1|435.4|438.02|435.32|5
1737406050000|2025-01-20 20:47:30|438.08|435.38|438.03|435.33|438.08|435.38|438.01|435.31|4
1737406060000|2025-01-20 20:47:40|437.99|435.29|437.94|435.24|438|435.3|437.93|435.23|8
1737406070000|2025-01-20 20:47:50|437.93|435.23|438.16|435.46|438.16|435.46|437.93|435.23|7
1737406080000|2025-01-20 20:48:00|438.15|435.45|438.15|435.45|438.22|435.52|438.09|435.39|12
1737406090000|2025-01-20 20:48:10|438.16|435.46|438.17|435.47|438.17|435.47|438.16|435.46|2
1737406100000|2025-01-20 20:48:20|438.18|435.48|438.11|435.41|438.18|435.48|438.05|435.35|4
1737406110000|2025-01-20 20:48:30|438.12|435.42|438.07|435.37|438.12|435.42|438.04|435.34|8
1737406120000|2025-01-20 20:48:40|438.1|435.4|438.2|435.5|438.2|435.5|438.1|435.4|12
1737406130000|2025-01-20 20:48:50|438.21|435.51|438.22|435.52|438.31|435.61|438.16|435.46|14
1737406140000|2025-01-20 20:49:00|438.23|435.53|438.32|435.62|438.32|435.62|438.23|435.53|7
1737406150000|2025-01-20 20:49:10|438.36|435.66|438.4|435.7|438.47|435.77|438.36|435.66|9
1737406160000|2025-01-20 20:49:20|438.36|435.66|438.38|435.68|438.38|435.68|438.32|435.62|6
1737406170000|2025-01-20 20:49:30|438.37|435.67|438.46|435.76|438.46|435.76|438.37|435.67|6
1737406180000|2025-01-20 20:49:40|438.45|435.75|438.4|435.7|438.45|435.75|438.39|435.69|7
1737406190000|2025-01-20 20:49:50|438.43|435.73|438.43|435.73|438.43|435.73|438.43|435.73|1
1737406200000|2025-01-20 20:50:00|438.47|435.77|438.65|435.95|438.7|436|438.47|435.77|15
1737406210000|2025-01-20 20:50:10|438.56|435.86|438.57|435.87|438.57|435.87|438.51|435.81|8
1737406220000|2025-01-20 20:50:20|438.58|435.88|438.66|435.96|438.66|435.96|438.58|435.88|5
1737406230000|2025-01-20 20:50:30|438.67|435.97|438.68|435.98|438.68|435.98|438.66|435.96|5
1737406240000|2025-01-20 20:50:40|438.64|435.94|438.53|435.83|438.65|435.95|438.52|435.82|5
1737406250000|2025-01-20 20:50:50|438.55|435.85|438.65|435.95|438.65|435.95|438.55|435.85|10
1737406260000|2025-01-20 20:51:00|438.69|435.99|438.65|435.95|438.72|436.02|438.63|435.93|10
1737406270000|2025-01-20 20:51:10|438.62|435.92|438.62|435.92|438.62|435.92|438.62|435.92|1
1737406280000|2025-01-20 20:51:20|438.58|435.88|438.45|435.75|438.59|435.89|438.45|435.75|6
1737406290000|2025-01-20 20:51:30|438.39|435.69|438.49|435.79|438.5|435.8|438.35|435.65|12
1737406300000|2025-01-20 20:51:40|438.5|435.8|438.39|435.69|438.59|435.89|438.39|435.69|7
1737406310000|2025-01-20 20:51:50|438.35|435.65|438.62|435.92|438.62|435.92|438.35|435.65|9
1737406320000|2025-01-20 20:52:00|438.63|435.93|438.52|435.82|438.63|435.93|438.51|435.81|9
1737406330000|2025-01-20 20:52:10|438.45|435.75|438.22|435.52|438.46|435.76|438.22|435.52|10
1737406340000|2025-01-20 20:52:20|438.19|435.49|438.24|435.54|438.24|435.54|438.17|435.47|9
1737406350000|2025-01-20 20:52:30|438.27|435.57|438.44|435.74|438.44|435.74|438.27|435.57|5
1737406360000|2025-01-20 20:52:40|438.43|435.73|438.46|435.76|438.64|435.94|438.43|435.73|10
1737406370000|2025-01-20 20:52:50|438.47|435.77|438.69|435.99|438.69|435.99|438.47|435.77|9
1737406380000|2025-01-20 20:53:00|438.7|436|438.67|435.97|438.76|436.06|438.67|435.97|8
1737406390000|2025-01-20 20:53:10|438.68|435.98|438.77|436.07|438.77|436.07|438.66|435.96|9
1737406400000|2025-01-20 20:53:20|438.73|436.03|438.77|436.07|438.77|436.07|438.73|436.03|5
1737406410000|2025-01-20 20:53:30|438.73|436.03|438.72|436.02|438.76|436.06|438.72|436.02|5
1737406420000|2025-01-20 20:53:40|438.73|436.03|438.74|436.04|438.75|436.05|438.73|436.03|4
1737406430000|2025-01-20 20:53:50|438.76|436.06|438.58|435.88|438.76|436.06|438.58|435.88|9
1737406440000|2025-01-20 20:54:00|438.61|435.91|438.65|435.95|438.65|435.95|438.6|435.9|14
1737406450000|2025-01-20 20:54:10|438.66|435.96|438.68|435.98|438.68|435.98|438.65|435.95|6
1737406460000|2025-01-20 20:54:20|438.69|435.99|438.76|436.06|438.76|436.06|438.69|435.99|4
1737406470000|2025-01-20 20:54:30|438.77|436.07|438.78|436.08|438.78|436.08|438.74|436.04|4
1737406480000|2025-01-20 20:54:40|438.79|436.09|438.6|435.9|438.81|436.11|438.6|435.9|7
1737406490000|2025-01-20 20:54:50|438.62|435.92|438.51|435.81|438.62|435.92|438.5|435.8|9
1737406500000|2025-01-20 20:55:00|438.53|435.83|438.33|435.63|438.53|435.83|438.31|435.61|14
1737406510000|2025-01-20 20:55:10|438.3|435.6|438.05|435.35|438.3|435.6|437.97|435.27|14
1737406520000|2025-01-20 20:55:20|438.15|435.45|438.17|435.47|438.17|435.47|438.13|435.43|6
1737406530000|2025-01-20 20:55:30|438.18|435.48|438.29|435.59|438.29|435.59|438.14|435.44|8
1737406540000|2025-01-20 20:55:40|438.3|435.6|438.35|435.65|438.35|435.65|438.3|435.6|4
1737406550000|2025-01-20 20:55:50|438.34|435.64|438.36|435.66|438.37|435.67|438.29|435.59|9
1737406560000|2025-01-20 20:56:00|438.37|435.67|438.04|435.34|438.38|435.68|438.04|435.34|11
1737406570000|2025-01-20 20:56:10|438.05|435.35|438.32|435.62|438.32|435.62|438.05|435.35|9
1737406580000|2025-01-20 20:56:20|438.33|435.63|438.17|435.47|438.33|435.63|438.14|435.44|9
1737406590000|2025-01-20 20:56:30|438.18|435.48|437.74|435.04|438.19|435.49|437.74|435.04|16
1737406600000|2025-01-20 20:56:40|437.72|435.02|437.71|435.01|437.74|435.04|437.7|435|6
1737406610000|2025-01-20 20:56:50|437.7|435|437.52|434.82|437.7|435|437.51|434.81|11
1737406620000|2025-01-20 20:57:00|437.53|434.83|437.57|434.87|437.57|434.87|437.52|434.82|6
1737406630000|2025-01-20 20:57:10|437.6|434.9|437.53|434.83|437.7|435|437.53|434.83|11
1737406640000|2025-01-20 20:57:20|437.52|434.82|437.57|434.87|437.57|434.87|437.51|434.81|7
1737406650000|2025-01-20 20:57:30|437.58|434.88|437.7|435|437.7|435|437.57|434.87|8
1737406660000|2025-01-20 20:57:40|437.71|435.01|437.68|434.98|437.71|435.01|437.67|434.97|3
1737406670000|2025-01-20 20:57:50|437.69|434.99|437.69|434.99|437.69|434.99|437.69|434.99|1
1737406680000|2025-01-20 20:58:00|437.57|434.87|437.47|434.77|437.59|434.89|437.47|434.77|11
1737406690000|2025-01-20 20:58:10|437.46|434.76|437.56|434.86|437.56|434.86|437.41|434.71|10
1737406700000|2025-01-20 20:58:20|437.57|434.87|437.7|435|437.7|435|437.55|434.85|5
1737406710000|2025-01-20 20:58:30|437.69|434.99|437.66|434.96|437.7|435|437.66|434.96|3
1737406720000|2025-01-20 20:58:40|437.65|434.95|437.62|434.92|437.65|434.95|437.62|434.92|2
1737406730000|2025-01-20 20:58:50|437.65|434.95|437.66|434.96|437.7|435|437.65|434.95|6
1737406740000|2025-01-20 20:59:00|437.67|434.97|437.6|434.9|437.67|434.97|437.58|434.88|6
1737406750000|2025-01-20 20:59:10|437.61|434.91|437.64|434.94|437.64|434.94|437.61|434.91|4
1737406760000|2025-01-20 20:59:20|437.62|434.92|437.58|434.88|437.65|434.95|437.57|434.87|10
1737406770000|2025-01-20 20:59:30|437.56|434.86|437.56|434.86|437.56|434.86|437.56|434.86|1
1737406780000|2025-01-20 20:59:40|437.55|434.85|437.55|434.85|437.55|434.85|437.55|434.85|1
1737406790000|2025-01-20 20:59:50|437.56|434.86|437.5|434.8|437.57|434.87|437.5|434.8|9
1737406800000|2025-01-20 21:00:00|437.49|434.79|437.25|434.55|437.49|434.79|437.18|434.48|20
1737406810000|2025-01-20 21:00:10|437.17|434.47|437.16|434.46|437.17|434.47|437.14|434.44|5
1737406820000|2025-01-20 21:00:20|437.13|434.43|437.13|434.43|437.15|434.45|437.09|434.39|10
1737406830000|2025-01-20 21:00:30|436.97|434.27|437.08|434.38|437.09|434.39|436.97|434.27|6
1737406840000|2025-01-20 21:00:40|437.14|434.44|437.08|434.38|437.14|434.44|437.08|434.38|5
1737406850000|2025-01-20 21:00:50|437.1|434.4|437.03|434.33|437.1|434.4|436.97|434.27|9
1737406860000|2025-01-20 21:01:00|437.08|434.38|437.01|434.31|437.08|434.38|436.84|434.14|16
1737406870000|2025-01-20 21:01:10|437.02|434.32|437.14|434.44|437.15|434.45|437.02|434.32|6
1737406880000|2025-01-20 21:01:20|437.18|434.48|437.11|434.41|437.19|434.49|437.1|434.4|7
1737406890000|2025-01-20 21:01:30|437.15|434.45|437.11|434.41|437.16|434.46|437.1|434.4|5
1737406900000|2025-01-20 21:01:40|437.1|434.4|437.23|434.53|437.23|434.53|437.09|434.39|9
1737406910000|2025-01-20 21:01:50|437.2|434.5|437.26|434.56|437.3|434.6|437.09|434.39|14
1737406920000|2025-01-20 21:02:00|437.27|434.57|437.26|434.56|437.37|434.67|437.26|434.56|11
1737406930000|2025-01-20 21:02:10|437.23|434.53|437.32|434.62|437.49|434.79|437.23|434.53|12
1737406940000|2025-01-20 21:02:20|437.34|434.64|437.42|434.72|437.42|434.72|437.34|434.64|8
1737406950000|2025-01-20 21:02:30|437.38|434.68|437.21|434.51|437.38|434.68|437.21|434.51|9
1737406960000|2025-01-20 21:02:40|437.22|434.52|437.26|434.56|437.26|434.56|437.2|434.5|3
1737406970000|2025-01-20 21:02:50|437.3|434.6|437.26|434.56|437.35|434.65|437.25|434.55|8
1737406980000|2025-01-20 21:03:00|437.25|434.55|437.45|434.75|437.47|434.77|437.23|434.53|12
1737406990000|2025-01-20 21:03:10|437.44|434.74|437.68|434.98|437.68|434.98|437.44|434.74|12
1737407000000|2025-01-20 21:03:20|437.69|434.99|437.65|434.95|437.7|435|437.62|434.92|6
1737407010000|2025-01-20 21:03:30|437.66|434.96|437.73|435.03|437.73|435.03|437.66|434.96|4
1737407020000|2025-01-20 21:03:40|437.74|435.04|438.01|435.31|438.01|435.31|437.74|435.04|12
1737407030000|2025-01-20 21:03:50|438.02|435.32|438.06|435.36|438.06|435.36|438.02|435.32|4
1737407040000|2025-01-20 21:04:00|438.02|435.32|437.77|435.07|438.02|435.32|437.73|435.03|15
1737407050000|2025-01-20 21:04:10|437.78|435.08|437.7|435|437.78|435.08|437.63|434.93|8
1737407060000|2025-01-20 21:04:20|437.71|435.01|437.68|434.98|437.86|435.16|437.67|434.97|7
1737407070000|2025-01-20 21:04:30|437.59|434.89|437.56|434.86|437.59|434.89|437.54|434.84|5
1737407080000|2025-01-20 21:04:40|437.57|434.87|437.68|434.98|437.68|434.98|437.45|434.75|9
1737407090000|2025-01-20 21:04:50|437.69|434.99|437.71|435.01|437.71|435.01|437.69|434.99|3
1737407100000|2025-01-20 21:05:00|437.72|435.02|437.8|435.1|437.8|435.1|437.72|435.02|5
1737407110000|2025-01-20 21:05:10|437.81|435.11|437.73|435.03|437.81|435.11|437.65|434.95|9
1737407120000|2025-01-20 21:05:20|437.74|435.04|437.81|435.11|437.82|435.12|437.74|435.04|7
1737407130000|2025-01-20 21:05:30|437.82|435.12|437.83|435.13|437.83|435.13|437.82|435.12|6
1737407140000|2025-01-20 21:05:40|437.77|435.07|437.54|434.84|437.77|435.07|437.54|434.84|13
1737407150000|2025-01-20 21:05:50|437.53|434.83|437.59|434.89|437.61|434.91|437.53|434.83|9
1737407160000|2025-01-20 21:06:00|437.58|434.88|437.29|434.59|437.58|434.88|437.26|434.56|12
1737407170000|2025-01-20 21:06:10|437.28|434.58|437.23|434.53|437.29|434.59|437.22|434.52|12
1737407180000|2025-01-20 21:06:20|437.19|434.49|437.16|434.46|437.2|434.5|437.15|434.45|5
1737407190000|2025-01-20 21:06:30|437.12|434.42|436.99|434.29|437.19|434.49|436.94|434.24|16
1737407200000|2025-01-20 21:06:40|437.03|434.33|436.99|434.29|437.04|434.34|436.99|434.29|9
1737407210000|2025-01-20 21:06:50|436.98|434.28|436.89|434.19|436.98|434.28|436.89|434.19|7
1737407220000|2025-01-20 21:07:00|436.9|434.2|437.1|434.4|437.16|434.46|436.9|434.2|9
1737407230000|2025-01-20 21:07:10|437.09|434.39|437.12|434.42|437.12|434.42|436.98|434.28|9
1737407240000|2025-01-20 21:07:20|437.11|434.41|437.11|434.41|437.11|434.41|437.1|434.4|3
1737407250000|2025-01-20 21:07:30|437.14|434.44|437.3|434.6|437.37|434.67|437.14|434.44|10
1737407260000|2025-01-20 21:07:40|437.27|434.57|437.24|434.54|437.27|434.57|437.23|434.53|10
1737407270000|2025-01-20 21:07:50|437.25|434.55|437.07|434.37|437.25|434.55|437.07|434.37|7
1737407280000|2025-01-20 21:08:00|437.02|434.32|436.79|434.09|437.02|434.32|436.79|434.09|10
1737407290000|2025-01-20 21:08:10|436.78|434.08|436.79|434.09|436.82|434.12|436.78|434.08|7
1737407300000|2025-01-20 21:08:20|436.74|434.04|436.45|433.75|436.74|434.04|436.45|433.75|15
1737407310000|2025-01-20 21:08:30|436.39|433.69|436.27|433.57|436.39|433.69|436.27|433.57|4
1737407320000|2025-01-20 21:08:40|436.24|433.54|436.17|433.47|436.25|433.55|436.08|433.38|12
1737407330000|2025-01-20 21:08:50|436.18|433.48|436.37|433.67|436.38|433.68|436.16|433.46|9
1737407340000|2025-01-20 21:09:00|436.34|433.64|436.54|433.84|436.54|433.84|436.34|433.64|16
1737407350000|2025-01-20 21:09:10|436.55|433.85|436.88|434.18|436.89|434.19|436.55|433.85|9
1737407360000|2025-01-20 21:09:20|436.86|434.16|436.76|434.06|436.88|434.18|436.76|434.06|9
1737407370000|2025-01-20 21:09:30|436.84|434.14|436.67|433.97|436.84|434.14|436.67|433.97|7
1737407380000|2025-01-20 21:09:40|436.62|433.92|436.6|433.9|436.63|433.93|436.53|433.83|10
1737407390000|2025-01-20 21:09:50|436.59|433.89|436.57|433.87|436.59|433.89|436.57|433.87|2
1737407400000|2025-01-20 21:10:00|436.58|433.88|436.48|433.78|436.58|433.88|436.44|433.74|12
1737407410000|2025-01-20 21:10:10|436.5|433.8|436.51|433.81|436.51|433.81|436.5|433.8|2
1737407420000|2025-01-20 21:10:20|436.52|433.82|436.59|433.89|436.59|433.89|436.52|433.82|10
1737407430000|2025-01-20 21:10:30|436.55|433.85|436.93|434.23|436.93|434.23|436.51|433.81|14
1737407440000|2025-01-20 21:10:40|436.94|434.24|436.9|434.2|436.95|434.25|436.89|434.19|7
1737407450000|2025-01-20 21:10:50|436.91|434.21|436.8|434.1|436.91|434.21|436.77|434.07|12
1737407460000|2025-01-20 21:11:00|436.79|434.09|436.89|434.19|436.89|434.19|436.79|434.09|7
1737407470000|2025-01-20 21:11:10|436.9|434.2|436.92|434.22|436.92|434.22|436.9|434.2|3
1737407480000|2025-01-20 21:11:20|436.93|434.23|436.61|433.91|436.93|434.23|436.61|433.91|13
1737407490000|2025-01-20 21:11:30|436.62|433.92|436.66|433.96|436.66|433.96|436.62|433.92|3
1737407500000|2025-01-20 21:11:40|436.65|433.95|436.68|433.98|436.68|433.98|436.65|433.95|4
1737407510000|2025-01-20 21:11:50|436.69|433.99|436.94|434.24|436.94|434.24|436.69|433.99|16
1737407520000|2025-01-20 21:12:00|436.87|434.17|436.67|433.97|436.9|434.2|436.67|433.97|12
1737407530000|2025-01-20 21:12:10|436.71|434.01|436.71|434.01|436.71|434.01|436.71|434.01|1
1737407540000|2025-01-20 21:12:20|436.72|434.02|436.7|434|436.74|434.04|436.7|434|5
1737407550000|2025-01-20 21:12:30|436.71|434.01|436.31|433.61|436.79|434.09|436.31|433.61|20
1737407560000|2025-01-20 21:12:40|436.34|433.64|436.35|433.65|436.36|433.66|436.32|433.62|7
1737407570000|2025-01-20 21:12:50|436.36|433.66|436.36|433.66|436.37|433.67|436.36|433.66|3
1737407580000|2025-01-20 21:13:00|436.32|433.62|436.35|433.65|436.36|433.66|436.32|433.62|6
1737407590000|2025-01-20 21:13:10|436.36|433.66|436.41|433.71|436.41|433.71|436.36|433.66|4
1737407600000|2025-01-20 21:13:20|436.42|433.72|436.51|433.81|436.51|433.81|436.42|433.72|5
1737407610000|2025-01-20 21:13:30|436.49|433.79|436.43|433.73|436.49|433.79|436.35|433.65|7
1737407620000|2025-01-20 21:13:40|436.44|433.74|436.44|433.74|436.44|433.74|436.4|433.7|6
1737407630000|2025-01-20 21:13:50|436.48|433.78|436.78|434.08|436.78|434.08|436.48|433.78|13
1737407640000|2025-01-20 21:14:00|436.71|434.01|436.55|433.85|436.72|434.02|436.5|433.8|12
1737407650000|2025-01-20 21:14:10|436.56|433.86|436.55|433.85|436.57|433.87|436.53|433.83|4
1737407660000|2025-01-20 21:14:20|436.56|433.86|436.65|433.95|436.66|433.96|436.56|433.86|7
1737407670000|2025-01-20 21:14:30|436.66|433.96|436.53|433.83|436.67|433.97|436.52|433.82|10
1737407680000|2025-01-20 21:14:40|436.49|433.79|436.52|433.82|436.52|433.82|436.46|433.76|4
1737407690000|2025-01-20 21:14:50|436.53|433.83|436.7|434|436.73|434.03|436.53|433.83|7
1737407700000|2025-01-20 21:15:00|436.71|434.01|436.8|434.1|436.8|434.1|436.71|434.01|8
1737407710000|2025-01-20 21:15:10|436.81|434.11|436.77|434.07|436.81|434.11|436.68|433.98|6
1737407720000|2025-01-20 21:15:20|436.78|434.08|436.79|434.09|436.82|434.12|436.78|434.08|6
1737407730000|2025-01-20 21:15:30|436.8|434.1|436.74|434.04|436.81|434.11|436.74|434.04|3
1737407740000|2025-01-20 21:15:40|436.72|434.02|436.65|433.95|436.72|434.02|436.63|433.93|7
1737407750000|2025-01-20 21:15:50|436.66|433.96|436.62|433.92|436.66|433.96|436.62|433.92|2
1737407760000|2025-01-20 21:16:00|436.63|433.93|436.78|434.08|436.78|434.08|436.63|433.93|7
1737407770000|2025-01-20 21:16:10|436.79|434.09|436.61|433.91|436.8|434.1|436.6|433.9|7
1737407780000|2025-01-20 21:16:20|436.6|433.9|436.68|433.98|436.68|433.98|436.6|433.9|5
1737407790000|2025-01-20 21:16:30|436.71|434.01|436.9|434.2|436.9|434.2|436.71|434.01|8
1737407800000|2025-01-20 21:16:40|436.92|434.22|437.02|434.32|437.02|434.32|436.92|434.22|7
1737407810000|2025-01-20 21:16:50|436.96|434.26|436.92|434.22|436.96|434.26|436.92|434.22|5
1737407820000|2025-01-20 21:17:00|436.93|434.23|436.8|434.1|436.94|434.24|436.76|434.06|10
1737407830000|2025-01-20 21:17:10|436.81|434.11|436.44|433.74|436.85|434.15|436.36|433.66|16
1737407840000|2025-01-20 21:17:20|436.43|433.73|436.5|433.8|436.5|433.8|436.43|433.73|6
1737407850000|2025-01-20 21:17:30|436.65|433.95|436.28|433.58|436.65|433.95|436.27|433.57|13
1737407860000|2025-01-20 21:17:40|436.31|433.61|436.14|433.44|436.31|433.61|436.11|433.41|11
1737407870000|2025-01-20 21:17:50|436.15|433.45|436.29|433.59|436.29|433.59|436.15|433.45|11
1737407880000|2025-01-20 21:18:00|436.25|433.55|436.42|433.72|436.42|433.72|436.25|433.55|11
1737407890000|2025-01-20 21:18:10|436.45|433.75|436.56|433.86|436.56|433.86|436.45|433.75|8
1737407900000|2025-01-20 21:18:20|436.6|433.9|436.59|433.89|436.64|433.94|436.59|433.89|5
1737407910000|2025-01-20 21:18:30|436.6|433.9|436.81|434.11|436.81|434.11|436.58|433.88|11
1737407920000|2025-01-20 21:18:40|436.88|434.18|437.19|434.49|437.22|434.52|436.88|434.18|13
1737407930000|2025-01-20 21:18:50|437.16|434.46|437.15|434.45|437.16|434.46|437.15|434.45|2
1737407940000|2025-01-20 21:19:00|437.19|434.49|437.01|434.31|437.19|434.49|437.01|434.31|8
1737407950000|2025-01-20 21:19:10|437.02|434.32|436.96|434.26|437.02|434.32|436.93|434.23|8
1737407960000|2025-01-20 21:19:20|436.92|434.22|436.81|434.11|436.93|434.23|436.8|434.1|8
1737407970000|2025-01-20 21:19:30|436.82|434.12|436.87|434.17|436.87|434.17|436.82|434.12|2
1737407980000|2025-01-20 21:19:40|436.88|434.18|436.84|434.14|436.92|434.22|436.84|434.14|7
1737407990000|2025-01-20 21:19:50|436.85|434.15|437.16|434.46|437.16|434.46|436.85|434.15|12
1737408000000|2025-01-20 21:20:00|437.12|434.42|437.22|434.52|437.22|434.52|437.12|434.42|7
1737408010000|2025-01-20 21:20:10|437.26|434.56|437.27|434.57|437.27|434.57|437.25|434.55|6
1737408020000|2025-01-20 21:20:20|437.28|434.58|437.36|434.66|437.36|434.66|437.26|434.56|8
1737408030000|2025-01-20 21:20:30|437.37|434.67|437.21|434.51|437.38|434.68|437.16|434.46|7
1737408040000|2025-01-20 21:20:40|437.22|434.52|437.27|434.57|437.27|434.57|437.22|434.52|6
1737408050000|2025-01-20 21:20:50|437.23|434.53|437.29|434.59|437.29|434.59|437.16|434.46|10
1737408060000|2025-01-20 21:21:00|437.3|434.6|437.34|434.64|437.34|434.64|437.3|434.6|5
1737408070000|2025-01-20 21:21:10|437.38|434.68|437.5|434.8|437.5|434.8|437.37|434.67|7
1737408080000|2025-01-20 21:21:20|437.51|434.81|437.51|434.81|437.53|434.83|437.49|434.79|6
1737408090000|2025-01-20 21:21:30|437.56|434.86|437.78|435.08|437.86|435.16|437.56|434.86|7
1737408100000|2025-01-20 21:21:40|437.77|435.07|437.93|435.23|437.93|435.23|437.77|435.07|7
1737408110000|2025-01-20 21:21:50|437.91|435.21|438.01|435.31|438.01|435.31|437.9|435.2|9
1737408120000|2025-01-20 21:22:00|438.02|435.32|437.97|435.27|438.03|435.33|437.88|435.18|14
1737408130000|2025-01-20 21:22:10|437.98|435.28|438.05|435.35|438.05|435.35|437.98|435.28|6
1737408140000|2025-01-20 21:22:20|438.06|435.36|438.07|435.37|438.09|435.39|438.06|435.36|6
1737408150000|2025-01-20 21:22:30|438.08|435.38|438.18|435.48|438.22|435.52|438.08|435.38|7
1737408160000|2025-01-20 21:22:40|438.19|435.49|438.2|435.5|438.25|435.55|438.19|435.49|6
1737408170000|2025-01-20 21:22:50|438.21|435.51|438.14|435.44|438.21|435.51|438.02|435.32|11
1737408180000|2025-01-20 21:23:00|438.15|435.45|437.72|435.02|438.15|435.45|437.72|435.02|11
1737408190000|2025-01-20 21:23:10|437.64|434.94|437.7|435|437.7|435|437.59|434.89|7
1737408200000|2025-01-20 21:23:20|437.71|435.01|437.66|434.96|437.72|435.02|437.65|434.95|5
1737408210000|2025-01-20 21:23:30|437.61|434.91|437.67|434.97|437.68|434.98|437.58|434.88|8
1737408220000|2025-01-20 21:23:40|437.68|434.98|437.54|434.84|437.68|434.98|437.49|434.79|8
1737408230000|2025-01-20 21:23:50|437.47|434.77|437.41|434.71|437.54|434.84|437.41|434.71|6
1737408240000|2025-01-20 21:24:00|437.44|434.74|437.47|434.77|437.47|434.77|437.35|434.65|10
1737408250000|2025-01-20 21:24:10|437.48|434.78|437.42|434.72|437.48|434.78|437.39|434.69|6
1737408260000|2025-01-20 21:24:20|437.43|434.73|437.37|434.67|437.48|434.78|437.34|434.64|8
1737408270000|2025-01-20 21:24:30|437.44|434.74|437.48|434.78|437.48|434.78|437.44|434.74|4
1737408280000|2025-01-20 21:24:40|437.49|434.79|437.64|434.94|437.64|434.94|437.49|434.79|10
1737408290000|2025-01-20 21:24:50|437.62|434.92|437.49|434.79|437.63|434.93|437.47|434.77|11
1737408300000|2025-01-20 21:25:00|437.45|434.75|437.62|434.92|437.62|434.92|437.45|434.75|9
1737408310000|2025-01-20 21:25:10|437.63|434.93|437.65|434.95|437.7|435|437.63|434.93|5
1737408320000|2025-01-20 21:25:20|437.61|434.91|437.59|434.89|437.61|434.91|437.59|434.89|4
1737408330000|2025-01-20 21:25:30|437.58|434.88|437.52|434.82|437.58|434.88|437.52|434.82|5
1737408340000|2025-01-20 21:25:40|437.44|434.74|437.19|434.49|437.44|434.74|437.18|434.48|11
1737408350000|2025-01-20 21:25:50|437.15|434.45|437.03|434.33|437.18|434.48|437.03|434.33|11
1737408360000|2025-01-20 21:26:00|437.02|434.32|437.09|434.39|437.09|434.39|437.01|434.31|7
1737408370000|2025-01-20 21:26:10|437.1|434.4|437.13|434.43|437.13|434.43|437.1|434.4|4
1737408380000|2025-01-20 21:26:20|437.14|434.44|437.28|434.58|437.28|434.58|437.14|434.44|8
1737408390000|2025-01-20 21:26:30|437.2|434.5|436.98|434.28|437.2|434.5|436.96|434.26|8
1737408400000|2025-01-20 21:26:40|436.99|434.29|437.02|434.32|437.13|434.43|436.99|434.29|6
1737408410000|2025-01-20 21:26:50|436.98|434.28|436.92|434.22|437|434.3|436.9|434.2|10
1737408420000|2025-01-20 21:27:00|436.96|434.26|437.06|434.36|437.16|434.46|436.96|434.26|11
1737408440000|2025-01-20 21:27:20|437.07|434.37|437.13|434.43|437.13|434.43|437.07|434.37|5
1737408450000|2025-01-20 21:27:30|437.1|434.4|437.1|434.4|437.11|434.41|437.04|434.34|7
1737408460000|2025-01-20 21:27:40|437.09|434.39|436.99|434.29|437.09|434.39|436.99|434.29|7
1737408470000|2025-01-20 21:27:50|437|434.3|436.99|434.29|437|434.3|436.96|434.26|7
1737408480000|2025-01-20 21:28:00|436.95|434.25|436.71|434.01|436.96|434.26|436.68|433.98|16
1737408490000|2025-01-20 21:28:10|436.68|433.98|436.78|434.08|436.78|434.08|436.68|433.98|8
1737408500000|2025-01-20 21:28:20|436.79|434.09|436.74|434.04|436.79|434.09|436.74|434.04|4
1737408510000|2025-01-20 21:28:30|436.73|434.03|436.67|433.97|436.73|434.03|436.63|433.93|9
1737408520000|2025-01-20 21:28:40|436.66|433.96|436.63|433.93|436.66|433.96|436.62|433.92|4
1737408530000|2025-01-20 21:28:50|436.64|433.94|436.59|433.89|436.64|433.94|436.59|433.89|3
1737408540000|2025-01-20 21:29:00|436.6|433.9|436.62|433.92|436.62|433.92|436.6|433.9|3
1737408550000|2025-01-20 21:29:10|436.63|433.93|436.73|434.03|436.73|434.03|436.63|433.93|7
1737408560000|2025-01-20 21:29:20|436.74|434.04|436.83|434.13|436.85|434.15|436.74|434.04|7
1737408570000|2025-01-20 21:29:30|436.79|434.09|436.73|434.03|436.8|434.1|436.72|434.02|4
1737408580000|2025-01-20 21:29:40|436.72|434.02|436.69|433.99|436.73|434.03|436.67|433.97|7
1737408590000|2025-01-20 21:29:50|436.7|434|436.78|434.08|436.78|434.08|436.7|434|6
1737408600000|2025-01-20 21:30:00|436.79|434.09|437.02|434.32|437.05|434.35|436.79|434.09|11
1737408610000|2025-01-20 21:30:10|436.98|434.28|436.88|434.18|436.98|434.28|436.88|434.18|5
1737408620000|2025-01-20 21:30:20|436.89|434.19|436.93|434.23|436.97|434.27|436.89|434.19|6
1737408630000|2025-01-20 21:30:30|436.85|434.15|436.73|434.03|436.85|434.15|436.63|433.93|14
1737408640000|2025-01-20 21:30:40|436.71|434.01|436.84|434.14|436.85|434.15|436.62|433.92|20
1737408650000|2025-01-20 21:30:50|436.83|434.13|437.5|434.8|437.51|434.81|436.83|434.13|14
1737408660000|2025-01-20 21:31:00|437.43|434.73|437.13|434.43|437.43|434.73|437.13|434.43|17
1737408670000|2025-01-20 21:31:10|437.14|434.44|437.01|434.31|437.19|434.49|437.01|434.31|11
1737408680000|2025-01-20 21:31:20|437.02|434.32|437.08|434.38|437.08|434.38|437.02|434.32|7
1737408690000|2025-01-20 21:31:30|437.12|434.42|437.18|434.48|437.22|434.52|437.12|434.42|9
1737408700000|2025-01-20 21:31:40|437.19|434.49|437.19|434.49|437.27|434.57|437.17|434.47|18
1737408710000|2025-01-20 21:31:50|437.18|434.48|437.1|434.4|437.18|434.48|437.01|434.31|14
1737408720000|2025-01-20 21:32:00|437.14|434.44|436.96|434.26|437.14|434.44|436.96|434.26|7
1737408730000|2025-01-20 21:32:10|437.01|434.31|436.68|433.98|437.02|434.32|436.68|433.98|10
1737408740000|2025-01-20 21:32:20|436.69|433.99|437.1|434.4|437.12|434.42|436.68|433.98|15
1737408750000|2025-01-20 21:32:30|437.09|434.39|436.78|434.08|437.09|434.39|436.78|434.08|15
1737408760000|2025-01-20 21:32:40|436.79|434.09|436.81|434.11|436.81|434.11|436.78|434.08|7
1737408770000|2025-01-20 21:32:50|436.82|434.12|436.74|434.04|436.89|434.19|436.74|434.04|7
1737408780000|2025-01-20 21:33:00|436.75|434.05|436.63|433.93|436.76|434.06|436.61|433.91|11
1737408790000|2025-01-20 21:33:10|436.64|433.94|436.8|434.1|436.8|434.1|436.64|433.94|7
1737408800000|2025-01-20 21:33:20|436.79|434.09|436.73|434.03|436.8|434.1|436.72|434.02|6
1737408810000|2025-01-20 21:33:30|436.74|434.04|436.58|433.88|436.75|434.05|436.58|433.88|8
1737408820000|2025-01-20 21:33:40|436.57|433.87|436.62|433.92|436.62|433.92|436.51|433.81|9
1737408830000|2025-01-20 21:33:50|436.63|433.93|436.56|433.86|436.64|433.94|436.53|433.83|9
1737408840000|2025-01-20 21:34:00|436.57|433.87|436.41|433.71|436.58|433.88|436.38|433.68|11
1737408850000|2025-01-20 21:34:10|436.42|433.72|436.32|433.62|436.42|433.72|436.31|433.61|7
1737408860000|2025-01-20 21:34:20|436.33|433.63|436.34|433.64|436.36|433.66|436.33|433.63|6
1737408870000|2025-01-20 21:34:30|436.35|433.65|436.32|433.62|436.35|433.65|436.27|433.57|5
1737408880000|2025-01-20 21:34:40|436.28|433.58|436.08|433.38|436.28|433.58|436|433.3|10
1737408890000|2025-01-20 21:34:50|436.09|433.39|436.06|433.36|436.09|433.39|436.06|433.36|3
1737408900000|2025-01-20 21:35:00|436.05|433.35|435.96|433.26|436.05|433.35|435.94|433.24|8
1737408910000|2025-01-20 21:35:10|435.95|433.25|435.94|433.24|435.95|433.25|435.93|433.23|3
1737408920000|2025-01-20 21:35:20|435.9|433.2|436.02|433.32|436.02|433.32|435.9|433.2|7
1737408930000|2025-01-20 21:35:30|435.99|433.29|436.04|433.34|436.07|433.37|435.99|433.29|7
1737408940000|2025-01-20 21:35:40|436.05|433.35|436.38|433.68|436.42|433.72|436.05|433.35|11
1737408950000|2025-01-20 21:35:50|436.32|433.62|436.16|433.46|436.33|433.63|436.16|433.46|10
1737408960000|2025-01-20 21:36:00|436.12|433.42|435.73|433.03|436.12|433.42|435.73|433.03|23
1737408970000|2025-01-20 21:36:10|435.74|433.04|435.27|432.57|435.75|433.05|435.27|432.57|14
1737408980000|2025-01-20 21:36:20|435.41|432.71|435.11|432.41|435.41|432.71|435.11|432.41|19
1737408990000|2025-01-20 21:36:30|435.1|432.4|434.86|432.16|435.1|432.4|434.82|432.12|14
1737409000000|2025-01-20 21:36:40|434.85|432.15|434.87|432.17|434.88|432.18|434.84|432.14|7
1737409010000|2025-01-20 21:36:50|434.84|432.14|434.87|432.17|434.87|432.17|434.8|432.1|10
1737409020000|2025-01-20 21:37:00|434.9|432.2|435.36|432.66|435.45|432.75|434.9|432.2|18
1737409030000|2025-01-20 21:37:10|435.31|432.61|435.17|432.47|435.31|432.61|435.13|432.43|13
1737409040000|2025-01-20 21:37:20|435.18|432.48|435.22|432.52|435.22|432.52|435.18|432.48|4
1737409050000|2025-01-20 21:37:30|435.21|432.51|435.02|432.32|435.21|432.51|435.02|432.32|12
1737409060000|2025-01-20 21:37:40|435.01|432.31|434.96|432.26|435.01|432.31|434.95|432.25|7
1737409070000|2025-01-20 21:37:50|434.95|432.25|434.83|432.13|434.95|432.25|434.83|432.13|8
1737409080000|2025-01-20 21:38:00|434.84|432.14|434.31|431.61|434.84|432.14|434.31|431.61|23
1737409090000|2025-01-20 21:38:10|434.22|431.52|434.4|431.7|434.4|431.7|434.22|431.52|6
1737409100000|2025-01-20 21:38:20|434.41|431.71|434.4|431.7|434.45|431.75|434.37|431.67|10
1737409110000|2025-01-20 21:38:30|434.28|431.58|434.26|431.56|434.36|431.66|434.16|431.46|9
1737409120000|2025-01-20 21:38:40|434.29|431.59|434.23|431.53|434.38|431.68|434.23|431.53|14
1737409130000|2025-01-20 21:38:50|434.24|431.54|434.2|431.5|434.25|431.55|434.2|431.5|4
1737409140000|2025-01-20 21:39:00|434.21|431.51|434.27|431.57|434.32|431.62|434.21|431.51|15
1737409150000|2025-01-20 21:39:10|434.16|431.46|434.3|431.6|434.3|431.6|434.16|431.46|7
1737409160000|2025-01-20 21:39:20|434.35|431.65|434.39|431.69|434.4|431.7|434.35|431.65|4
1737409170000|2025-01-20 21:39:30|434.35|431.65|434.38|431.68|434.39|431.69|434.34|431.64|11
1737409180000|2025-01-20 21:39:40|434.34|431.64|434.36|431.66|434.36|431.66|434.34|431.64|3
1737409190000|2025-01-20 21:39:50|434.37|431.67|434.61|431.91|434.61|431.91|434.37|431.67|7
1737409200000|2025-01-20 21:40:00|434.62|431.92|434.71|432.01|434.71|432.01|434.62|431.92|8
1737409210000|2025-01-20 21:40:10|434.68|431.98|434.9|432.2|434.9|432.2|434.68|431.98|8
1737409220000|2025-01-20 21:40:20|434.86|432.16|434.64|431.94|434.9|432.2|434.64|431.94|12
1737409230000|2025-01-20 21:40:30|434.63|431.93|434.48|431.78|434.63|431.93|434.48|431.78|13
1737409240000|2025-01-20 21:40:40|434.43|431.73|434.49|431.79|434.51|431.81|434.42|431.72|12
1737409250000|2025-01-20 21:40:50|434.5|431.8|434.44|431.74|434.51|431.81|434.42|431.72|9
1737409260000|2025-01-20 21:41:00|434.45|431.75|434.52|431.82|434.56|431.86|434.45|431.75|17
1737409270000|2025-01-20 21:41:10|434.48|431.78|434.18|431.48|434.48|431.78|434.18|431.48|12
1737409280000|2025-01-20 21:41:20|434.14|431.44|434.07|431.37|434.14|431.44|434.06|431.36|10
1737409290000|2025-01-20 21:41:30|434.08|431.38|434.01|431.31|434.1|431.4|434.01|431.31|17
1737409300000|2025-01-20 21:41:40|434.02|431.32|433.93|431.23|434.03|431.33|433.93|431.23|7
1737409310000|2025-01-20 21:41:50|433.81|431.11|434.02|431.32|434.02|431.32|433.81|431.11|9
1737409320000|2025-01-20 21:42:00|434.03|431.33|434.11|431.41|434.11|431.41|434.03|431.33|9
1737409330000|2025-01-20 21:42:10|434.15|431.45|434.11|431.41|434.16|431.46|434.1|431.4|10
1737409340000|2025-01-20 21:42:20|434.09|431.39|433.87|431.17|434.1|431.4|433.82|431.12|11
1737409350000|2025-01-20 21:42:30|433.88|431.18|433.82|431.12|433.88|431.18|433.79|431.09|9
1737409360000|2025-01-20 21:42:40|433.83|431.13|433.83|431.13|433.83|431.13|433.78|431.08|6
1737409370000|2025-01-20 21:42:50|433.86|431.16|433.87|431.17|433.87|431.17|433.84|431.14|5
1737409380000|2025-01-20 21:43:00|433.88|431.18|434.09|431.39|434.09|431.39|433.88|431.18|9
1737409390000|2025-01-20 21:43:10|434.1|431.4|434.08|431.38|434.1|431.4|434.05|431.35|5
1737409400000|2025-01-20 21:43:20|434.03|431.33|433.81|431.11|434.03|431.33|433.81|431.11|7
1737409410000|2025-01-20 21:43:30|433.84|431.14|433.8|431.1|433.87|431.17|433.77|431.07|10
1737409420000|2025-01-20 21:43:40|433.79|431.09|433.72|431.02|433.8|431.1|433.72|431.02|7
1737409430000|2025-01-20 21:43:50|433.71|431.01|433.69|430.99|433.71|431.01|433.69|430.99|3
1737409440000|2025-01-20 21:44:00|433.67|430.97|433.7|431|433.7|431|433.58|430.88|5
1737409450000|2025-01-20 21:44:10|433.71|431.01|433.74|431.04|433.74|431.04|433.71|431.01|4
1737409460000|2025-01-20 21:44:20|433.75|431.05|433.67|430.97|433.78|431.08|433.67|430.97|13
1737409470000|2025-01-20 21:44:30|433.68|430.98|433.52|430.82|433.68|430.98|433.51|430.81|12
1737409480000|2025-01-20 21:44:40|433.51|430.81|433.46|430.76|433.52|430.82|433.41|430.71|8
1737409490000|2025-01-20 21:44:50|433.47|430.77|433.54|430.84|433.6|430.9|433.47|430.77|15
1737409500000|2025-01-20 21:45:00|433.61|430.91|433.58|430.88|433.78|431.08|433.5|430.8|12
1737409510000|2025-01-20 21:45:10|433.59|430.89|433.66|430.96|433.66|430.96|433.59|430.89|9
1737409520000|2025-01-20 21:45:20|433.67|430.97|433.77|431.07|433.77|431.07|433.67|430.97|11
1737409530000|2025-01-20 21:45:30|433.61|430.91|433.62|430.92|433.7|431|433.59|430.89|9
1737409540000|2025-01-20 21:45:40|433.61|430.91|433.72|431.02|433.78|431.08|433.58|430.88|16
1737409550000|2025-01-20 21:45:50|433.67|430.97|433.51|430.81|433.67|430.97|433.51|430.81|13
1737409560000|2025-01-20 21:46:00|433.5|430.8|433.29|430.59|433.51|430.81|433.29|430.59|16
1737409570000|2025-01-20 21:46:10|433.28|430.58|433.23|430.53|433.28|430.58|433.23|430.53|8
1737409580000|2025-01-20 21:46:20|433.27|430.57|433.23|430.53|433.27|430.57|433.21|430.51|6
1737409590000|2025-01-20 21:46:30|433.24|430.54|433.41|430.71|433.41|430.71|433.24|430.54|11
1737409600000|2025-01-20 21:46:40|433.37|430.67|433.36|430.66|433.37|430.67|433.33|430.63|5
1737409610000|2025-01-20 21:46:50|433.37|430.67|433.56|430.86|433.58|430.88|433.37|430.67|6
1737409620000|2025-01-20 21:47:00|433.57|430.87|433.2|430.5|433.59|430.89|433.16|430.46|13
1737409630000|2025-01-20 21:47:10|433.19|430.49|433.08|430.38|433.19|430.49|433.07|430.37|9
1737409640000|2025-01-20 21:47:20|433.09|430.39|432.98|430.28|433.09|430.39|432.98|430.28|8
1737409650000|2025-01-20 21:47:30|432.97|430.27|432.39|429.69|432.97|430.27|432.36|429.66|22
1737409660000|2025-01-20 21:47:40|432.38|429.68|432.51|429.81|432.51|429.81|432.38|429.68|6
1737409670000|2025-01-20 21:47:50|432.52|429.82|432.48|429.78|432.54|429.84|432.48|429.78|9
1737409680000|2025-01-20 21:48:00|432.5|429.8|432.63|429.93|432.72|430.02|432.48|429.78|17
1737409690000|2025-01-20 21:48:10|432.59|429.89|432.69|429.99|432.72|430.02|432.59|429.89|15
1737409700000|2025-01-20 21:48:20|432.62|429.92|432.54|429.84|432.64|429.94|432.52|429.82|9
1737409710000|2025-01-20 21:48:30|432.43|429.73|432.33|429.63|432.47|429.77|432.33|429.63|14
1737409720000|2025-01-20 21:48:40|432.27|429.57|432.33|429.63|432.33|429.63|432.24|429.54|10
1737409730000|2025-01-20 21:48:50|432.34|429.64|432.33|429.63|432.34|429.64|432.29|429.59|6
1737409740000|2025-01-20 21:49:00|432.34|429.64|432.71|430.01|432.71|430.01|432.34|429.64|19
1737409750000|2025-01-20 21:49:10|432.72|430.02|432.81|430.11|432.89|430.19|432.72|430.02|9
1737409760000|2025-01-20 21:49:20|432.82|430.12|433|430.3|433|430.3|432.82|430.12|8
1737409770000|2025-01-20 21:49:30|433.01|430.31|433.11|430.41|433.12|430.42|433.01|430.31|11
1737409780000|2025-01-20 21:49:40|433.12|430.42|433.23|430.53|433.3|430.6|433.12|430.42|13
1737409790000|2025-01-20 21:49:50|433.18|430.48|433.15|430.45|433.25|430.55|433.08|430.38|15
1737409800000|2025-01-20 21:50:00|433.16|430.46|433.2|430.5|433.2|430.5|433.06|430.36|15
1737409810000|2025-01-20 21:50:10|433.19|430.49|433.27|430.57|433.27|430.57|433.19|430.49|12
1737409820000|2025-01-20 21:50:20|433.22|430.52|432.94|430.24|433.23|430.53|432.94|430.24|22
1737409830000|2025-01-20 21:50:30|432.89|430.19|432.58|429.88|432.9|430.2|432.57|429.87|12
1737409840000|2025-01-20 21:50:40|432.52|429.82|432.46|429.76|432.52|429.82|432.4|429.7|17
1737409850000|2025-01-20 21:50:50|432.5|429.8|432.5|429.8|432.51|429.81|432.46|429.76|7
1737409860000|2025-01-20 21:51:00|432.45|429.75|432.33|429.63|432.47|429.77|432.32|429.62|14
1737409870000|2025-01-20 21:51:10|432.34|429.64|432.39|429.69|432.43|429.73|432.34|429.64|5
1737409880000|2025-01-20 21:51:20|432.4|429.7|432.28|429.58|432.41|429.71|432.19|429.49|16
1737409890000|2025-01-20 21:51:30|432.29|429.59|432.26|429.56|432.29|429.59|432.24|429.54|5
1737409900000|2025-01-20 21:51:40|432.24|429.54|432.33|429.63|432.33|429.63|432.21|429.51|22
1737409910000|2025-01-20 21:51:50|432.34|429.64|432.55|429.85|432.55|429.85|432.3|429.6|13
1737409920000|2025-01-20 21:52:00|432.56|429.86|432.23|429.53|432.56|429.86|432.23|429.53|13
1737409930000|2025-01-20 21:52:10|432.22|429.52|431.97|429.27|432.22|429.52|431.97|429.27|17
1737409940000|2025-01-20 21:52:20|431.93|429.23|431.91|429.21|431.93|429.23|431.88|429.18|7
1737409950000|2025-01-20 21:52:30|431.92|429.22|431.9|429.2|431.95|429.25|431.86|429.16|18
1737409960000|2025-01-20 21:52:40|431.91|429.21|431.85|429.15|431.92|429.22|431.81|429.11|5
1737409970000|2025-01-20 21:52:50|431.86|429.16|431.95|429.25|431.95|429.25|431.86|429.16|12
1737409980000|2025-01-20 21:53:00|431.98|429.28|431.86|429.16|431.99|429.29|431.85|429.15|11
1737409990000|2025-01-20 21:53:10|431.83|429.13|431.85|429.15|431.89|429.19|431.83|429.13|10
1737410000000|2025-01-20 21:53:20|431.83|429.13|431.86|429.16|431.88|429.18|431.78|429.08|9
1737410010000|2025-01-20 21:53:30|431.87|429.17|431.86|429.16|431.96|429.26|431.84|429.14|14
1737410020000|2025-01-20 21:53:40|431.87|429.17|431.87|429.17|431.92|429.22|431.87|429.17|7
1737410030000|2025-01-20 21:53:50|431.78|429.08|431.75|429.05|431.79|429.09|431.74|429.04|5
1737410040000|2025-01-20 21:54:00|431.79|429.09|431.8|429.1|431.8|429.1|431.75|429.05|8
1737410050000|2025-01-20 21:54:10|431.81|429.11|431.71|429.01|431.81|429.11|431.71|429.01|5
1737410060000|2025-01-20 21:54:20|431.72|429.02|431.63|428.93|431.72|429.02|431.63|428.93|10
1737410070000|2025-01-20 21:54:30|431.64|428.94|431.36|428.66|431.64|428.94|431.35|428.65|10
1737410080000|2025-01-20 21:54:40|431.35|428.65|431.34|428.64|431.36|428.66|431.3|428.6|10
1737410090000|2025-01-20 21:54:50|431.31|428.61|431.34|428.64|431.34|428.64|431.31|428.61|8
1737410100000|2025-01-20 21:55:00|431.35|428.65|431.27|428.57|431.36|428.66|431.19|428.49|10
1737410110000|2025-01-20 21:55:10|431.28|428.58|431.34|428.64|431.34|428.64|431.28|428.58|7
1737410120000|2025-01-20 21:55:20|431.33|428.63|431.27|428.57|431.33|428.63|431.25|428.55|10
1737410130000|2025-01-20 21:55:30|431.26|428.56|431.09|428.39|431.26|428.56|431.09|428.39|11
1737410140000|2025-01-20 21:55:40|431.08|428.38|431.06|428.36|431.08|428.38|431.06|428.36|3
1737410150000|2025-01-20 21:55:50|431.05|428.35|431.05|428.35|431.05|428.35|431.05|428.35|1
1737410160000|2025-01-20 21:56:00|431.04|428.34|431.02|428.32|431.04|428.34|431.02|428.32|3
1737410170000|2025-01-20 21:56:10|431.01|428.31|430.73|428.03|431.01|428.31|430.73|428.03|11
1737410180000|2025-01-20 21:56:20|430.69|427.99|430.62|427.92|430.72|428.02|430.62|427.92|12
1737410190000|2025-01-20 21:56:30|430.61|427.91|430.58|427.88|430.61|427.91|430.55|427.85|11
1737410200000|2025-01-20 21:56:40|430.57|427.87|430.6|427.9|430.63|427.93|430.57|427.87|7
1737410210000|2025-01-20 21:56:50|430.61|427.91|430.65|427.95|430.65|427.95|430.61|427.91|9
1737410220000|2025-01-20 21:57:00|430.66|427.96|430.56|427.86|430.67|427.97|430.56|427.86|8
1737410230000|2025-01-20 21:57:10|430.57|427.87|430.71|428.01|430.71|428.01|430.57|427.87|8
1737410240000|2025-01-20 21:57:20|430.72|428.02|430.7|428|430.73|428.03|430.65|427.95|13
1737410250000|2025-01-20 21:57:30|430.71|428.01|430.72|428.02|430.72|428.02|430.71|428.01|2
1737410260000|2025-01-20 21:57:40|430.71|428.01|430.61|427.91|430.71|428.01|430.56|427.86|13
1737410270000|2025-01-20 21:57:50|430.65|427.95|430.88|428.18|430.88|428.18|430.64|427.94|11
1737410280000|2025-01-20 21:58:00|430.89|428.19|431.14|428.44|431.14|428.44|430.89|428.19|13
1737410290000|2025-01-20 21:58:10|431.15|428.45|430.91|428.21|431.15|428.45|430.91|428.21|12
1737410300000|2025-01-20 21:58:20|430.86|428.16|430.84|428.14|430.87|428.17|430.83|428.13|4
1737410310000|2025-01-20 21:58:30|430.85|428.15|430.89|428.19|430.89|428.19|430.83|428.13|6
1737410320000|2025-01-20 21:58:40|430.9|428.2|430.57|427.87|430.9|428.2|430.51|427.81|11
1737410330000|2025-01-20 21:58:50|430.59|427.89|430.41|427.71|430.59|427.89|430.31|427.61|10
1737410340000|2025-01-20 21:59:00|430.42|427.72|430.5|427.8|430.51|427.81|430.42|427.72|11
1737410350000|2025-01-20 21:59:10|430.48|427.78|430.55|427.85|430.57|427.87|430.48|427.78|9
1737410360000|2025-01-20 21:59:20|430.71|428.01|430.65|427.95|430.71|428.01|430.65|427.95|5
1737410370000|2025-01-20 21:59:30|430.64|427.94|430.63|427.93|430.75|428.05|430.63|427.93|10
1737410380000|2025-01-20 21:59:40|430.56|427.86|430.34|427.64|430.59|427.89|430.17|427.47|21
1737410390000|2025-01-20 21:59:50|430.17|427.47|430.38|427.68|430.39|427.69|430.17|427.47|6
1737410400000|2025-01-20 22:00:00|430.36|427.66|430.31|427.61|430.47|427.77|430.3|427.6|12
1737410410000|2025-01-20 22:00:10|430.33|427.63|430.12|427.42|430.35|427.65|430.04|427.34|13
1737410420000|2025-01-20 22:00:20|430.11|427.41|430.24|427.54|430.24|427.54|430.03|427.33|18
1737410430000|2025-01-20 22:00:30|430.28|427.58|430.2|427.5|430.31|427.61|430.2|427.5|7
1737410440000|2025-01-20 22:00:40|430.21|427.51|430.25|427.55|430.3|427.6|430.21|427.51|8
1737410450000|2025-01-20 22:00:50|430.22|427.52|430.03|427.33|430.22|427.52|430.03|427.33|15
1737410460000|2025-01-20 22:01:00|430.02|427.32|429.9|427.2|430.03|427.33|429.9|427.2|21
1737410470000|2025-01-20 22:01:10|429.89|427.19|429.79|427.09|429.89|427.19|429.79|427.09|16
1737410480000|2025-01-20 22:01:20|429.78|427.08|429.52|426.82|429.78|427.08|429.5|426.8|8
1737410490000|2025-01-20 22:01:30|429.53|426.83|429.37|426.67|429.53|426.83|429.37|426.67|15
1737410500000|2025-01-20 22:01:40|429.38|426.68|429.46|426.76|429.58|426.88|429.37|426.67|20
1737410510000|2025-01-20 22:01:50|429.47|426.77|429.37|426.67|429.51|426.81|429.35|426.65|11
1737410520000|2025-01-20 22:02:00|429.41|426.71|429.29|426.59|429.44|426.74|429.29|426.59|17
1737410530000|2025-01-20 22:02:10|429.28|426.58|429.21|426.51|429.29|426.59|429.21|426.51|7
1737410540000|2025-01-20 22:02:20|429.17|426.47|429.13|426.43|429.17|426.47|429.07|426.37|15
1737410550000|2025-01-20 22:02:30|429.14|426.44|429.11|426.41|429.21|426.51|429.08|426.38|16
1737410560000|2025-01-20 22:02:40|429.12|426.42|429.2|426.5|429.38|426.68|429.12|426.42|21
1737410570000|2025-01-20 22:02:50|429.18|426.48|429.1|426.4|429.18|426.48|429.1|426.4|10
1737410580000|2025-01-20 22:03:00|429.09|426.39|429.04|426.34|429.29|426.59|429.04|426.34|18
1737410590000|2025-01-20 22:03:10|429.09|426.39|428.95|426.25|429.09|426.39|428.95|426.25|13
1737410600000|2025-01-20 22:03:20|428.94|426.24|428.65|425.95|428.95|426.25|428.65|425.95|19
1737410610000|2025-01-20 22:03:30|428.66|425.96|428.28|425.58|428.66|425.96|428.19|425.49|18
1737410620000|2025-01-20 22:03:40|428.27|425.57|428.12|425.42|428.27|425.57|428.12|425.42|17
1737410630000|2025-01-20 22:03:50|428.08|425.38|427.94|425.24|428.09|425.39|427.93|425.23|20
1737410640000|2025-01-20 22:04:00|427.88|425.18|427.72|425.02|427.9|425.2|427.72|425.02|17
1737410650000|2025-01-20 22:04:10|427.73|425.03|427.78|425.08|427.78|425.08|427.68|424.98|18
1737410660000|2025-01-20 22:04:20|427.79|425.09|427.49|424.79|427.79|425.09|427.45|424.75|23
1737410670000|2025-01-20 22:04:30|427.53|424.83|427.38|424.68|427.53|424.83|427.33|424.63|17
1737410680000|2025-01-20 22:04:40|427.37|424.67|427.44|424.74|427.46|424.76|427.35|424.65|18
1737410690000|2025-01-20 22:04:50|427.33|424.63|427.66|424.96|427.67|424.97|427.33|424.63|7
1737410700000|2025-01-20 22:05:00|427.65|424.95|428.61|425.91|428.61|425.91|427.5|424.8|25
1737410710000|2025-01-20 22:05:10|428.6|425.9|429.09|426.39|429.21|426.51|428.6|425.9|19
1737410720000|2025-01-20 22:05:20|429.11|426.41|429.3|426.6|429.54|426.84|429.1|426.4|14
1737410730000|2025-01-20 22:05:30|429.4|426.7|429.45|426.75|429.45|426.75|429.2|426.5|15
1737410740000|2025-01-20 22:05:40|429.37|426.67|429.4|426.7|429.4|426.7|429.23|426.53|17
1737410750000|2025-01-20 22:05:50|429.41|426.71|429.38|426.68|429.55|426.85|429.37|426.67|21
1737410760000|2025-01-20 22:06:00|429.37|426.67|429.32|426.62|429.37|426.67|429.01|426.31|13
1737410770000|2025-01-20 22:06:10|429.33|426.63|429.45|426.75|429.51|426.81|429.33|426.63|6
1737410780000|2025-01-20 22:06:20|429.55|426.85|429.39|426.69|429.55|426.85|429.23|426.53|12
1737410790000|2025-01-20 22:06:30|429.44|426.74|429.62|426.92|429.65|426.95|429.44|426.74|14
1737410800000|2025-01-20 22:06:40|429.66|426.96|430.08|427.38|430.08|427.38|429.66|426.96|20
1737410810000|2025-01-20 22:06:50|430.09|427.39|429.87|427.17|430.18|427.48|429.85|427.15|10
1737410820000|2025-01-20 22:07:00|429.88|427.18|429.62|426.92|429.89|427.19|429.6|426.9|10
1737410830000|2025-01-20 22:07:10|429.61|426.91|429.26|426.56|429.62|426.92|429.26|426.56|15
1737410840000|2025-01-20 22:07:20|429.18|426.48|429.25|426.55|429.25|426.55|429.15|426.45|10
1737410850000|2025-01-20 22:07:30|429.26|426.56|429.12|426.42|429.3|426.6|429.07|426.37|16
1737410860000|2025-01-20 22:07:40|429.13|426.43|429.45|426.75|429.45|426.75|429.13|426.43|12
1737410870000|2025-01-20 22:07:50|429.43|426.73|429.76|427.06|429.77|427.07|429.43|426.73|13
1737410880000|2025-01-20 22:08:00|429.77|427.07|430.49|427.79|430.49|427.79|429.77|427.07|21
1737410890000|2025-01-20 22:08:10|430.5|427.8|430.62|427.92|430.63|427.93|430.5|427.8|9
1737410900000|2025-01-20 22:08:20|430.63|427.93|430.58|427.88|430.64|427.94|430.45|427.75|12
1737410910000|2025-01-20 22:08:30|430.59|427.89|430.86|428.16|430.86|428.16|430.59|427.89|8
1737410920000|2025-01-20 22:08:40|430.87|428.17|430.9|428.2|430.92|428.22|430.85|428.15|13
1737410930000|2025-01-20 22:08:50|430.91|428.21|430.8|428.1|431.02|428.32|430.8|428.1|13
1737410940000|2025-01-20 22:09:00|430.83|428.13|430.54|427.84|430.84|428.14|430.54|427.84|17
1737410950000|2025-01-20 22:09:10|430.53|427.83|430.32|427.62|430.53|427.83|430.32|427.62|12
1737410960000|2025-01-20 22:09:20|430.31|427.61|430.18|427.48|430.31|427.61|430.15|427.45|17
1737410970000|2025-01-20 22:09:30|430.17|427.47|429.82|427.12|430.19|427.49|429.81|427.11|20
1737410980000|2025-01-20 22:09:40|429.83|427.13|429.85|427.15|429.91|427.21|429.83|427.13|11
1737410990000|2025-01-20 22:09:50|429.84|427.14|429.64|426.94|429.85|427.15|429.64|426.94|14
1737411000000|2025-01-20 22:10:00|429.63|426.93|429.69|426.99|429.69|426.99|429.63|426.93|8
1737411010000|2025-01-20 22:10:10|429.68|426.98|429.65|426.95|429.68|426.98|429.65|426.95|4
1737411020000|2025-01-20 22:10:20|429.61|426.91|429.6|426.9|429.61|426.91|429.49|426.79|10
1737411030000|2025-01-20 22:10:30|429.64|426.94|429.84|427.14|430.03|427.33|429.64|426.94|14
1737411040000|2025-01-20 22:10:40|429.85|427.15|430.01|427.31|430.01|427.31|429.83|427.13|8
1737411050000|2025-01-20 22:10:50|430.05|427.35|430.37|427.67|430.39|427.69|430.05|427.35|11
1737411060000|2025-01-20 22:11:00|430.31|427.61|430.17|427.47|430.31|427.61|430.14|427.44|12
1737411070000|2025-01-20 22:11:10|430.16|427.46|429.96|427.26|430.16|427.46|429.96|427.26|13
1737411080000|2025-01-20 22:11:20|429.95|427.25|429.98|427.28|429.99|427.29|429.95|427.25|6
1737411090000|2025-01-20 22:11:30|429.94|427.24|429.48|426.78|429.94|427.24|429.47|426.77|15
1737411100000|2025-01-20 22:11:40|429.53|426.83|429.57|426.87|429.63|426.93|429.53|426.83|9
1737411110000|2025-01-20 22:11:50|429.56|426.86|429.43|426.73|429.57|426.87|429.42|426.72|10
1737411120000|2025-01-20 22:12:00|429.46|426.76|429.37|426.67|429.46|426.76|429.37|426.67|4
1737411130000|2025-01-20 22:12:10|429.36|426.66|429.18|426.48|429.36|426.66|429.17|426.47|6
1737411140000|2025-01-20 22:12:20|429.19|426.49|429.21|426.51|429.22|426.52|429.19|426.49|3
1737411150000|2025-01-20 22:12:30|429.2|426.5|429.11|426.41|429.2|426.5|429.11|426.41|7
1737411160000|2025-01-20 22:12:40|429.1|426.4|429.23|426.53|429.24|426.54|429.07|426.37|9
1737411170000|2025-01-20 22:12:50|429.24|426.54|429.39|426.69|429.39|426.69|429.24|426.54|7
1737411180000|2025-01-20 22:13:00|429.35|426.65|429.4|426.7|429.4|426.7|429.25|426.55|15
1737411190000|2025-01-20 22:13:10|429.38|426.68|429.5|426.8|429.5|426.8|429.38|426.68|11
1737411200000|2025-01-20 22:13:20|429.6|426.9|429.48|426.78|429.6|426.9|429.47|426.77|7
1737411210000|2025-01-20 22:13:30|429.49|426.79|429.85|427.15|429.85|427.15|429.48|426.78|15
1737411220000|2025-01-20 22:13:40|429.9|427.2|430.19|427.49|430.24|427.54|429.9|427.2|12
1737411230000|2025-01-20 22:13:50|430.2|427.5|430.2|427.5|430.21|427.51|430.2|427.5|3
1737411240000|2025-01-20 22:14:00|430.29|427.59|430.38|427.68|430.38|427.68|430.29|427.59|6
1737411250000|2025-01-20 22:14:10|430.39|427.69|430.39|427.69|430.43|427.73|430.39|427.69|8
1737411260000|2025-01-20 22:14:20|430.38|427.68|430.46|427.76|430.47|427.77|430.38|427.68|7
1737411270000|2025-01-20 22:14:30|430.55|427.85|430.47|427.77|430.55|427.85|430.46|427.76|5
1737411280000|2025-01-20 22:14:40|430.46|427.76|430.58|427.88|430.58|427.88|430.44|427.74|9
1737411290000|2025-01-20 22:14:50|430.59|427.89|430.72|428.02|430.72|428.02|430.59|427.89|8
1737411300000|2025-01-20 22:15:00|430.76|428.06|430.81|428.11|430.85|428.15|430.76|428.06|8
1737411310000|2025-01-20 22:15:10|430.82|428.12|430.93|428.23|430.94|428.24|430.82|428.12|7
1737411320000|2025-01-20 22:15:20|430.94|428.24|431.1|428.4|431.12|428.42|430.93|428.23|8
1737411330000|2025-01-20 22:15:30|431.09|428.39|431.21|428.51|431.22|428.52|431.09|428.39|7
1737411340000|2025-01-20 22:15:40|431.22|428.52|431.48|428.78|431.49|428.79|431.22|428.52|11
1737411350000|2025-01-20 22:15:50|431.49|428.79|431.77|429.07|431.77|429.07|431.49|428.79|9
1737411360000|2025-01-20 22:16:00|431.83|429.13|432|429.3|432|429.3|431.83|429.13|6
1737411370000|2025-01-20 22:16:10|432.05|429.35|432.3|429.6|432.31|429.61|432.04|429.34|11
1737411380000|2025-01-20 22:16:20|432.21|429.51|432.08|429.38|432.21|429.51|432.04|429.34|7
1737411390000|2025-01-20 22:16:30|432.09|429.39|431.87|429.17|432.09|429.39|431.87|429.17|13
1737411400000|2025-01-20 22:16:40|431.89|429.19|431.69|428.99|431.89|429.19|431.68|428.98|16
1737411410000|2025-01-20 22:16:50|431.68|428.98|431.69|428.99|431.69|428.99|431.68|428.98|2
1737411420000|2025-01-20 22:17:00|431.7|429|432.08|429.38|432.08|429.38|431.7|429|7
1737411430000|2025-01-20 22:17:10|432.12|429.42|432.24|429.54|432.24|429.54|432.12|429.42|4
1737411440000|2025-01-20 22:17:20|432.3|429.6|432.44|429.74|432.44|429.74|432.3|429.6|3
1737411450000|2025-01-20 22:17:30|432.53|429.83|432.59|429.89|432.59|429.89|432.53|429.83|3
1737411460000|2025-01-20 22:17:40|432.6|429.9|432.6|429.9|432.6|429.9|432.6|429.9|1
1737411470000|2025-01-20 22:17:50|432.61|429.91|432.57|429.87|432.61|429.91|432.57|429.87|10
1737411480000|2025-01-20 22:18:00|432.46|429.76|432.54|429.84|432.55|429.85|432.44|429.74|7
1737411490000|2025-01-20 22:18:10|432.55|429.85|432.67|429.97|432.67|429.97|432.55|429.85|5
1737411500000|2025-01-20 22:18:20|432.68|429.98|432.84|430.14|432.84|430.14|432.68|429.98|8
1737411510000|2025-01-20 22:18:30|432.83|430.13|432.7|430|432.83|430.13|432.7|430|5
1737411520000|2025-01-20 22:18:40|432.71|430.01|432.7|430|432.71|430.01|432.7|430|2
1737411530000|2025-01-20 22:18:50|432.71|430.01|432.55|429.85|432.72|430.02|432.55|429.85|13
1737411540000|2025-01-20 22:19:00|432.57|429.87|432.38|429.68|432.57|429.87|432.37|429.67|13
1737411550000|2025-01-20 22:19:10|432.31|429.61|432.31|429.61|432.34|429.64|432.3|429.6|5
1737411560000|2025-01-20 22:19:20|432.32|429.62|432.05|429.35|432.32|429.62|432.05|429.35|11
1737411570000|2025-01-20 22:19:30|432.07|429.37|432.07|429.37|432.1|429.4|432.07|429.37|4
1737411580000|2025-01-20 22:19:40|431.98|429.28|431.83|429.13|431.99|429.29|431.83|429.13|11
1737411590000|2025-01-20 22:19:50|431.82|429.12|431.84|429.14|431.84|429.14|431.82|429.12|5
1737411600000|2025-01-20 22:20:00|431.83|429.13|431.83|429.13|431.84|429.14|431.83|429.13|3
1737411610000|2025-01-20 22:20:10|431.84|429.14|431.7|429|431.84|429.14|431.69|428.99|10
1737411620000|2025-01-20 22:20:20|431.69|428.99|431.66|428.96|431.69|428.99|431.65|428.95|12
1737411630000|2025-01-20 22:20:30|431.61|428.91|431.46|428.76|431.61|428.91|431.43|428.73|5
1737411640000|2025-01-20 22:20:40|431.39|428.69|431.3|428.6|431.39|428.69|431.3|428.6|7
1737411650000|2025-01-20 22:20:50|431.31|428.61|431.38|428.68|431.38|428.68|431.31|428.61|8
1737411660000|2025-01-20 22:21:00|431.37|428.67|431.36|428.66|431.37|428.67|431.36|428.66|4
1737411670000|2025-01-20 22:21:10|431.35|428.65|431.3|428.6|431.35|428.65|431.3|428.6|3
1737411680000|2025-01-20 22:21:20|431.31|428.61|431.21|428.51|431.31|428.61|431.2|428.5|7
1737411690000|2025-01-20 22:21:30|431.2|428.5|431.01|428.31|431.21|428.51|430.99|428.29|13
1737411700000|2025-01-20 22:21:40|431.02|428.32|430.97|428.27|431.05|428.35|430.97|428.27|6
1737411710000|2025-01-20 22:21:50|430.98|428.28|430.89|428.19|430.98|428.28|430.89|428.19|8
1737411720000|2025-01-20 22:22:00|430.9|428.2|430.84|428.14|430.9|428.2|430.84|428.14|5
1737411730000|2025-01-20 22:22:10|430.81|428.11|430.81|428.11|430.82|428.12|430.77|428.07|5
1737411740000|2025-01-20 22:22:20|430.82|428.12|430.88|428.18|430.88|428.18|430.82|428.12|4
1737411750000|2025-01-20 22:22:30|430.89|428.19|430.92|428.22|430.94|428.24|430.89|428.19|11
1737411760000|2025-01-20 22:22:40|430.97|428.27|431.09|428.39|431.09|428.39|430.96|428.26|7
1737411770000|2025-01-20 22:22:50|431.08|428.38|430.98|428.28|431.08|428.38|430.98|428.28|5
1737411780000|2025-01-20 22:23:00|430.99|428.29|430.84|428.14|430.99|428.29|430.84|428.14|5
1737411790000|2025-01-20 22:23:10|430.79|428.09|430.74|428.04|430.79|428.09|430.73|428.03|7
1737411800000|2025-01-20 22:23:20|430.75|428.05|430.74|428.04|430.76|428.06|430.73|428.03|7
1737411810000|2025-01-20 22:23:30|430.7|428|430.43|427.73|430.71|428.01|430.41|427.71|16
1737411820000|2025-01-20 22:23:40|430.38|427.68|430.34|427.64|430.39|427.69|430.32|427.62|8
1737411830000|2025-01-20 22:23:50|430.38|427.68|430.36|427.66|430.41|427.71|430.36|427.66|9
1737411840000|2025-01-20 22:24:00|430.35|427.65|430.78|428.08|430.78|428.08|430.34|427.64|16
1737411850000|2025-01-20 22:24:10|430.85|428.15|431.14|428.44|431.14|428.44|430.84|428.14|21
1737411860000|2025-01-20 22:24:20|431.15|428.45|431.49|428.79|431.5|428.8|431.15|428.45|13
1737411870000|2025-01-20 22:24:30|431.5|428.8|431.53|428.83|431.53|428.83|431.5|428.8|8
1737411880000|2025-01-20 22:24:40|431.54|428.84|431.66|428.96|431.66|428.96|431.54|428.84|10
1737411890000|2025-01-20 22:24:50|431.63|428.93|431.51|428.81|431.63|428.93|431.51|428.81|6
1737411900000|2025-01-20 22:25:00|431.52|428.82|431.71|429.01|431.71|429.01|431.52|428.82|7
1737411910000|2025-01-20 22:25:10|431.72|429.02|431.8|429.1|431.8|429.1|431.72|429.02|3
1737411920000|2025-01-20 22:25:20|431.86|429.16|431.91|429.21|431.91|429.21|431.86|429.16|6
1737411930000|2025-01-20 22:25:30|431.92|429.22|432.28|429.58|432.28|429.58|431.92|429.22|14
1737411940000|2025-01-20 22:25:40|432.29|429.59|432.24|429.54|432.34|429.64|432.23|429.53|9
1737411950000|2025-01-20 22:25:50|432.23|429.53|432.23|429.53|432.23|429.53|432.13|429.43|6
1737411960000|2025-01-20 22:26:00|432.24|429.54|432.25|429.55|432.25|429.55|432.24|429.54|2
1737411970000|2025-01-20 22:26:10|432.26|429.56|432.25|429.55|432.26|429.56|432.25|429.55|4
1737411980000|2025-01-20 22:26:20|432.26|429.56|432.31|429.61|432.31|429.61|432.25|429.55|3
1737411990000|2025-01-20 22:26:30|432.3|429.6|432.11|429.41|432.3|429.6|432.11|429.41|3
1737412000000|2025-01-20 22:26:40|432.13|429.43|432.2|429.5|432.2|429.5|432.12|429.42|9
1737412010000|2025-01-20 22:26:50|432.21|429.51|432.23|429.53|432.23|429.53|432.2|429.5|7
1737412020000|2025-01-20 22:27:00|432.22|429.52|432.04|429.34|432.22|429.52|432.03|429.33|6
1737412030000|2025-01-20 22:27:10|432.03|429.33|432.16|429.46|432.16|429.46|432.03|429.33|4
1737412040000|2025-01-20 22:27:20|432.15|429.45|431.86|429.16|432.16|429.46|431.83|429.13|9
1737412050000|2025-01-20 22:27:30|431.87|429.17|431.91|429.21|431.91|429.21|431.87|429.17|2
1737412060000|2025-01-20 22:27:40|431.9|429.2|431.94|429.24|432.02|429.32|431.8|429.1|10
1737412070000|2025-01-20 22:27:50|431.93|429.23|432.08|429.38|432.11|429.41|431.93|429.23|3
1737412080000|2025-01-20 22:28:00|432.07|429.37|432.08|429.38|432.08|429.38|432.07|429.37|2
1737412090000|2025-01-20 22:28:10|432.07|429.37|432.13|429.43|432.14|429.44|432.07|429.37|7
1737412100000|2025-01-20 22:28:20|432.12|429.42|432.03|429.33|432.13|429.43|431.99|429.29|5
1737412110000|2025-01-20 22:28:30|432.04|429.34|432.04|429.34|432.04|429.34|432.04|429.34|1
1737412120000|2025-01-20 22:28:40|432.13|429.43|432.05|429.35|432.15|429.45|432.05|429.35|4
1737412130000|2025-01-20 22:28:50|432.1|429.4|432.14|429.44|432.14|429.44|432.1|429.4|2
1737412140000|2025-01-20 22:29:00|432.15|429.45|432.18|429.48|432.18|429.48|432.15|429.45|4
1737412150000|2025-01-20 22:29:10|432.19|429.49|432.22|429.52|432.22|429.52|432.19|429.49|4
1737412160000|2025-01-20 22:29:20|432.23|429.53|432.37|429.67|432.37|429.67|432.23|429.53|17
1737412170000|2025-01-20 22:29:30|432.38|429.68|432.55|429.85|432.56|429.86|432.38|429.68|10
1737412180000|2025-01-20 22:29:40|432.56|429.86|432.68|429.98|432.68|429.98|432.55|429.85|10
1737412190000|2025-01-20 22:29:50|432.69|429.99|432.73|430.03|432.74|430.04|432.68|429.98|5
1737412200000|2025-01-20 22:30:00|432.72|430.02|432.69|429.99|432.78|430.08|432.69|429.99|10
1737412210000|2025-01-20 22:30:10|432.68|429.98|432.65|429.95|432.72|430.02|432.65|429.95|13
1737412220000|2025-01-20 22:30:20|432.63|429.93|432.72|430.02|432.74|430.04|432.61|429.91|11
1737412230000|2025-01-20 22:30:30|432.71|430.01|432.67|429.97|432.72|430.02|432.67|429.97|9
1737412240000|2025-01-20 22:30:40|432.66|429.96|432.75|430.05|432.76|430.06|432.66|429.96|4
1737412250000|2025-01-20 22:30:50|432.7|430|432.64|429.94|432.71|430.01|432.64|429.94|7
1737412260000|2025-01-20 22:31:00|432.65|429.95|432.63|429.93|432.67|429.97|432.63|429.93|7
1737412270000|2025-01-20 22:31:10|432.49|429.79|432.58|429.88|432.59|429.89|432.49|429.79|14
1737412280000|2025-01-20 22:31:20|432.68|429.98|432.83|430.13|432.83|430.13|432.66|429.96|11
1737412290000|2025-01-20 22:31:30|432.84|430.14|432.96|430.26|432.97|430.27|432.84|430.14|10
1737412300000|2025-01-20 22:31:40|432.95|430.25|433.06|430.36|433.06|430.36|432.95|430.25|8
1737412310000|2025-01-20 22:31:50|433.07|430.37|433.35|430.65|433.44|430.74|433.07|430.37|11
1737412320000|2025-01-20 22:32:00|433.34|430.64|433.42|430.72|433.43|430.73|433.34|430.64|11
1737412330000|2025-01-20 22:32:10|433.43|430.73|433.41|430.71|433.48|430.78|433.41|430.71|11
1737412340000|2025-01-20 22:32:20|433.42|430.72|433.23|430.53|433.42|430.72|433.16|430.46|14
1737412350000|2025-01-20 22:32:30|433.22|430.52|433.21|430.51|433.22|430.52|433.21|430.51|4
1737412360000|2025-01-20 22:32:40|433.2|430.5|433.44|430.74|433.44|430.74|433.19|430.49|14
1737412370000|2025-01-20 22:32:50|433.45|430.75|433.49|430.79|433.5|430.8|433.45|430.75|6
1737412380000|2025-01-20 22:33:00|433.5|430.8|433.62|430.92|433.63|430.93|433.5|430.8|9
1737412390000|2025-01-20 22:33:10|433.63|430.93|433.94|431.24|433.94|431.24|433.63|430.93|14
1737412400000|2025-01-20 22:33:20|433.95|431.25|433.98|431.28|433.98|431.28|433.95|431.25|4
1737412410000|2025-01-20 22:33:30|433.99|431.29|434.05|431.35|434.05|431.35|433.98|431.28|5
1737412420000|2025-01-20 22:33:40|434.06|431.36|434.18|431.48|434.19|431.49|434.06|431.36|8
1737412430000|2025-01-20 22:33:50|434.19|431.49|434.19|431.49|434.19|431.49|434.18|431.48|3
1737412440000|2025-01-20 22:34:00|434.18|431.48|433.83|431.13|434.23|431.53|433.77|431.07|13
1737412450000|2025-01-20 22:34:10|433.84|431.14|434.06|431.36|434.07|431.37|433.84|431.14|16
1737412460000|2025-01-20 22:34:20|434.07|431.37|434.23|431.53|434.23|431.53|434.07|431.37|6
1737412470000|2025-01-20 22:34:30|434.24|431.54|434.52|431.82|434.55|431.85|434.24|431.54|6
1737412480000|2025-01-20 22:34:40|434.51|431.81|434.57|431.87|434.57|431.87|434.51|431.81|7
1737412490000|2025-01-20 22:34:50|434.55|431.85|434.61|431.91|434.61|431.91|434.54|431.84|6
1737412500000|2025-01-20 22:35:00|434.62|431.92|434.4|431.7|434.62|431.92|434.39|431.69|12
1737412510000|2025-01-20 22:35:10|434.53|431.83|434.54|431.84|434.54|431.84|434.5|431.8|6
1737412520000|2025-01-20 22:35:20|434.59|431.89|434.8|432.1|434.8|432.1|434.59|431.89|12
1737412530000|2025-01-20 22:35:30|434.79|432.09|434.86|432.16|434.86|432.16|434.79|432.09|5
1737412540000|2025-01-20 22:35:40|434.85|432.15|434.83|432.13|434.86|432.16|434.83|432.13|5
1737412550000|2025-01-20 22:35:50|434.78|432.08|434.65|431.95|434.78|432.08|434.65|431.95|3
1737412560000|2025-01-20 22:36:00|434.64|431.94|434.31|431.61|434.64|431.94|434.31|431.61|13
1737412570000|2025-01-20 22:36:10|434.22|431.52|434.06|431.36|434.26|431.56|434.06|431.36|11
1737412580000|2025-01-20 22:36:20|434.01|431.31|434.07|431.37|434.07|431.37|433.97|431.27|11
1737412590000|2025-01-20 22:36:30|434.08|431.38|434.18|431.48|434.18|431.48|434.08|431.38|10
1737412600000|2025-01-20 22:36:40|434.19|431.49|434.22|431.52|434.22|431.52|434.19|431.49|4
1737412610000|2025-01-20 22:36:50|434.21|431.51|434.05|431.35|434.24|431.54|434.04|431.34|10
1737412620000|2025-01-20 22:37:00|434.04|431.34|434.04|431.34|434.05|431.35|434.01|431.31|9
1737412630000|2025-01-20 22:37:10|434.09|431.39|434.39|431.69|434.39|431.69|434.09|431.39|10
1737412640000|2025-01-20 22:37:20|434.4|431.7|434.46|431.76|434.46|431.76|434.4|431.7|9
1737412650000|2025-01-20 22:37:30|434.5|431.8|434.69|431.99|434.7|432|434.5|431.8|14
1737412660000|2025-01-20 22:37:40|434.7|432|434.63|431.93|434.73|432.03|434.63|431.93|13
1737412670000|2025-01-20 22:37:50|434.64|431.94|434.83|432.13|434.83|432.13|434.62|431.92|16
1737412680000|2025-01-20 22:38:00|434.93|432.23|435.31|432.61|435.32|432.62|434.93|432.23|11
1737412690000|2025-01-20 22:38:10|435.3|432.6|435.31|432.61|435.31|432.61|435.3|432.6|2
1737412700000|2025-01-20 22:38:20|435.3|432.6|435.41|432.71|435.41|432.71|435.28|432.58|9
1737412710000|2025-01-20 22:38:30|435.4|432.7|435.32|432.62|435.41|432.71|435.32|432.62|8
1737412730000|2025-01-20 22:38:50|435.31|432.61|435.17|432.47|435.31|432.61|435.17|432.47|9
1737412740000|2025-01-20 22:39:00|435.16|432.46|435.13|432.43|435.16|432.46|435.13|432.43|4
1737412750000|2025-01-20 22:39:10|435.06|432.36|434.79|432.09|435.06|432.36|434.76|432.06|14
1737412760000|2025-01-20 22:39:20|434.8|432.1|434.92|432.22|434.92|432.22|434.8|432.1|9
1737412770000|2025-01-20 22:39:30|434.93|432.23|434.77|432.07|434.94|432.24|434.77|432.07|6
1737412780000|2025-01-20 22:39:40|434.64|431.94|434.51|431.81|434.64|431.94|434.44|431.74|16
1737412790000|2025-01-20 22:39:50|434.52|431.82|434.63|431.93|434.63|431.93|434.51|431.81|9
1737412800000|2025-01-20 22:40:00|434.72|432.02|434.76|432.06|434.76|432.06|434.72|432.02|5
1737412810000|2025-01-20 22:40:10|434.73|432.03|434.56|431.86|434.73|432.03|434.56|431.86|12
1737412820000|2025-01-20 22:40:20|434.51|431.81|434.52|431.82|434.52|431.82|434.51|431.81|2
1737412830000|2025-01-20 22:40:30|434.53|431.83|434.49|431.79|434.53|431.83|434.48|431.78|7
1737412840000|2025-01-20 22:40:40|434.48|431.78|434.48|431.78|434.48|431.78|434.47|431.77|3
1737412850000|2025-01-20 22:40:50|434.49|431.79|434.49|431.79|434.5|431.8|434.49|431.79|5
1737412860000|2025-01-20 22:41:00|434.48|431.78|434.65|431.95|434.65|431.95|434.46|431.76|12
1737412870000|2025-01-20 22:41:10|434.72|432.02|434.6|431.9|434.72|432.02|434.6|431.9|11
1737412880000|2025-01-20 22:41:20|434.61|431.91|434.61|431.91|434.61|431.91|434.61|431.91|1
1737412890000|2025-01-20 22:41:30|434.6|431.9|434.7|432|434.72|432.02|434.6|431.9|6
1737412900000|2025-01-20 22:41:40|434.72|432.02|434.77|432.07|434.78|432.08|434.72|432.02|10
1737412910000|2025-01-20 22:41:50|434.81|432.11|434.82|432.12|434.82|432.12|434.8|432.1|4
1737412920000|2025-01-20 22:42:00|434.83|432.13|434.85|432.15|434.85|432.15|434.83|432.13|3
1737412930000|2025-01-20 22:42:10|434.84|432.14|434.75|432.05|434.84|432.14|434.75|432.05|5
1737412940000|2025-01-20 22:42:20|434.71|432.01|434.59|431.89|434.71|432.01|434.59|431.89|6
1737412950000|2025-01-20 22:42:30|434.58|431.88|434.76|432.06|434.76|432.06|434.58|431.88|7
1737412960000|2025-01-20 22:42:40|434.82|432.12|434.91|432.21|434.91|432.21|434.82|432.12|11
1737412970000|2025-01-20 22:42:50|434.9|432.2|434.71|432.01|434.9|432.2|434.7|432|7
1737412980000|2025-01-20 22:43:00|434.66|431.96|434.66|431.96|434.66|431.96|434.66|431.96|1
1737412990000|2025-01-20 22:43:10|434.67|431.97|434.74|432.04|434.74|432.04|434.67|431.97|5
1737413000000|2025-01-20 22:43:20|434.75|432.05|434.77|432.07|434.77|432.07|434.75|432.05|3
1737413010000|2025-01-20 22:43:30|434.82|432.12|434.82|432.12|434.82|432.12|434.82|432.12|1
1737413020000|2025-01-20 22:43:40|434.81|432.11|434.82|432.12|434.82|432.12|434.81|432.11|2
1737413030000|2025-01-20 22:43:50|434.93|432.23|434.98|432.28|434.98|432.28|434.9|432.2|8
1737413040000|2025-01-20 22:44:00|434.99|432.29|435.04|432.34|435.04|432.34|434.99|432.29|6
1737413050000|2025-01-20 22:44:10|435.07|432.37|435.09|432.39|435.09|432.39|435.06|432.36|5
1737413060000|2025-01-20 22:44:20|435.08|432.38|435.03|432.33|435.09|432.39|435|432.3|6
1737413070000|2025-01-20 22:44:30|435.04|432.34|435.02|432.32|435.04|432.34|435.02|432.32|3
1737413080000|2025-01-20 22:44:40|435.01|432.31|435.03|432.33|435.04|432.34|435.01|432.31|3
1737413090000|2025-01-20 22:44:50|435.06|432.36|435.13|432.43|435.13|432.43|435.06|432.36|7
1737413100000|2025-01-20 22:45:00|435.14|432.44|435.3|432.6|435.34|432.64|435.14|432.44|10
1737413110000|2025-01-20 22:45:10|435.29|432.59|435.32|432.62|435.32|432.62|435.29|432.59|4
1737413120000|2025-01-20 22:45:20|435.33|432.63|435.34|432.64|435.34|432.64|435.33|432.63|2
1737413130000|2025-01-20 22:45:30|435.35|432.65|435.38|432.68|435.38|432.68|435.35|432.65|4
1737413140000|2025-01-20 22:45:40|435.39|432.69|435.38|432.68|435.39|432.69|435.38|432.68|2
1737413150000|2025-01-20 22:45:50|435.37|432.67|435.34|432.64|435.37|432.67|435.32|432.62|4
1737413160000|2025-01-20 22:46:00|435.35|432.65|435.26|432.56|435.4|432.7|435.26|432.56|7
1737413170000|2025-01-20 22:46:10|435.27|432.57|435.28|432.58|435.28|432.58|435.27|432.57|2
1737413180000|2025-01-20 22:46:20|435.29|432.59|435.31|432.61|435.31|432.61|435.29|432.59|3
1737413190000|2025-01-20 22:46:30|435.32|432.62|435.41|432.71|435.41|432.71|435.32|432.62|7
1737413200000|2025-01-20 22:46:40|435.42|432.72|435.57|432.87|435.57|432.87|435.42|432.72|8
1737413210000|2025-01-20 22:46:50|435.58|432.88|435.59|432.89|435.59|432.89|435.58|432.88|2
1737413220000|2025-01-20 22:47:00|435.6|432.9|435.6|432.9|435.6|432.9|435.6|432.9|1
1737413230000|2025-01-20 22:47:10|435.59|432.89|435.63|432.93|435.64|432.94|435.59|432.89|4
1737413240000|2025-01-20 22:47:20|435.64|432.94|435.79|433.09|435.79|433.09|435.64|432.94|8
1737413250000|2025-01-20 22:47:30|435.8|433.1|435.85|433.15|435.85|433.15|435.8|433.1|6
1737413260000|2025-01-20 22:47:40|435.84|433.14|435.7|433|435.85|433.15|435.7|433|8
1737413270000|2025-01-20 22:47:50|435.71|433.01|435.72|433.02|435.73|433.03|435.71|433.01|4
1737413280000|2025-01-20 22:48:00|435.71|433.01|435.76|433.06|435.76|433.06|435.71|433.01|6
1737413290000|2025-01-20 22:48:10|435.77|433.07|435.78|433.08|435.78|433.08|435.77|433.07|4
1737413300000|2025-01-20 22:48:20|435.79|433.09|435.8|433.1|435.8|433.1|435.78|433.08|4
1737413310000|2025-01-20 22:48:30|435.81|433.11|435.86|433.16|435.86|433.16|435.81|433.11|3
1737413320000|2025-01-20 22:48:40|435.85|433.15|435.76|433.06|435.85|433.15|435.76|433.06|2
1737413330000|2025-01-20 22:48:50|435.77|433.07|435.72|433.02|435.78|433.08|435.72|433.02|10
1737413340000|2025-01-20 22:49:00|435.73|433.03|435.77|433.07|435.77|433.07|435.73|433.03|6
1737413350000|2025-01-20 22:49:10|435.76|433.06|435.82|433.12|435.84|433.14|435.76|433.06|5
1737413360000|2025-01-20 22:49:20|435.83|433.13|435.78|433.08|435.83|433.13|435.76|433.06|6
1737413370000|2025-01-20 22:49:30|435.79|433.09|435.78|433.08|435.79|433.09|435.78|433.08|2
1737413380000|2025-01-20 22:49:40|435.79|433.09|435.72|433.02|435.79|433.09|435.72|433.02|4
1737413390000|2025-01-20 22:49:50|435.71|433.01|435.81|433.11|435.81|433.11|435.71|433.01|3
1737413400000|2025-01-20 22:50:00|435.82|433.12|435.82|433.12|435.82|433.12|435.82|433.12|1
1737413410000|2025-01-20 22:50:10|435.83|433.13|435.85|433.15|435.85|433.15|435.83|433.13|3
1737413420000|2025-01-20 22:50:20|435.86|433.16|435.86|433.16|435.86|433.16|435.86|433.16|1
1737413430000|2025-01-20 22:50:30|435.87|433.17|435.79|433.09|435.87|433.17|435.78|433.08|4
1737413440000|2025-01-20 22:50:40|435.8|433.1|435.78|433.08|435.82|433.12|435.77|433.07|5
1737413450000|2025-01-20 22:50:50|435.79|433.09|435.81|433.11|435.81|433.11|435.79|433.09|3
1737413460000|2025-01-20 22:51:00|435.82|433.12|435.95|433.25|435.95|433.25|435.82|433.12|10
1737413470000|2025-01-20 22:51:10|436.02|433.32|436.07|433.37|436.08|433.38|436|433.3|10
1737413480000|2025-01-20 22:51:20|436.06|433.36|436.07|433.37|436.11|433.41|436.06|433.36|7
1737413490000|2025-01-20 22:51:30|436.06|433.36|436.1|433.4|436.12|433.42|436.06|433.36|7
1737413500000|2025-01-20 22:51:40|436.08|433.38|436.09|433.39|436.11|433.41|435.95|433.25|14
1737413510000|2025-01-20 22:51:50|436.06|433.36|436.12|433.42|436.12|433.42|436.06|433.36|7
1737413520000|2025-01-20 22:52:00|436.11|433.41|436.1|433.4|436.11|433.41|436.1|433.4|2
1737413530000|2025-01-20 22:52:10|436.15|433.45|436.11|433.41|436.15|433.45|436.11|433.41|5
1737413540000|2025-01-20 22:52:20|436.12|433.42|436.12|433.42|436.13|433.43|436.09|433.39|6
1737413550000|2025-01-20 22:52:30|436.11|433.41|436.15|433.45|436.17|433.47|436.11|433.41|4
1737413560000|2025-01-20 22:52:40|436.14|433.44|436.12|433.42|436.14|433.44|436.08|433.38|4
1737413570000|2025-01-20 22:52:50|436.11|433.41|436.01|433.31|436.16|433.46|436|433.3|14
1737413580000|2025-01-20 22:53:00|436.02|433.32|436.27|433.57|436.27|433.57|436.02|433.32|13
1737413590000|2025-01-20 22:53:10|436.28|433.58|436.46|433.76|436.46|433.76|436.27|433.57|11
1737413600000|2025-01-20 22:53:20|436.47|433.77|436.51|433.81|436.51|433.81|436.47|433.77|9
1737413610000|2025-01-20 22:53:30|436.56|433.86|436.51|433.81|436.56|433.86|436.51|433.81|3
1737413620000|2025-01-20 22:53:40|436.5|433.8|436.38|433.68|436.51|433.81|436.36|433.66|8
1737413630000|2025-01-20 22:53:50|436.37|433.67|436.33|433.63|436.37|433.67|436.33|433.63|2
1737413640000|2025-01-20 22:54:00|436.32|433.62|436.31|433.61|436.33|433.63|436.3|433.6|6
1737413650000|2025-01-20 22:54:10|436.3|433.6|436.38|433.68|436.39|433.69|436.28|433.58|6
1737413660000|2025-01-20 22:54:20|436.39|433.69|436.38|433.68|436.39|433.69|436.37|433.67|4
1737413670000|2025-01-20 22:54:30|436.43|433.73|436.39|433.69|436.43|433.73|436.38|433.68|7
1737413680000|2025-01-20 22:54:40|436.47|433.77|436.46|433.76|436.47|433.77|436.46|433.76|2
1737413690000|2025-01-20 22:54:50|436.47|433.77|436.47|433.77|436.47|433.77|436.46|433.76|3
1737413700000|2025-01-20 22:55:00|436.42|433.72|436.42|433.72|436.44|433.74|436.42|433.72|4
1737413710000|2025-01-20 22:55:10|436.43|433.73|436.47|433.77|436.47|433.77|436.43|433.73|5
1737413720000|2025-01-20 22:55:20|436.48|433.78|436.43|433.73|436.54|433.84|436.43|433.73|11
1737413730000|2025-01-20 22:55:30|436.44|433.74|436.41|433.71|436.49|433.79|436.41|433.71|7
1737413740000|2025-01-20 22:55:40|436.34|433.64|436.19|433.49|436.34|433.64|436.19|433.49|10
1737413750000|2025-01-20 22:55:50|436.18|433.48|436.12|433.42|436.18|433.48|436.08|433.38|7
1737413760000|2025-01-20 22:56:00|436.1|433.4|436.05|433.35|436.1|433.4|436.05|433.35|6
1737413770000|2025-01-20 22:56:10|435.98|433.28|435.92|433.22|435.98|433.28|435.92|433.22|7
1737413780000|2025-01-20 22:56:20|435.91|433.21|435.95|433.25|435.96|433.26|435.84|433.14|8
1737413790000|2025-01-20 22:56:30|435.94|433.24|435.93|433.23|435.95|433.25|435.93|433.23|4
1737413800000|2025-01-20 22:56:40|435.97|433.27|436.11|433.41|436.12|433.42|435.97|433.27|15
1737413810000|2025-01-20 22:56:50|436.12|433.42|436.11|433.41|436.12|433.42|436.05|433.35|8
1737413820000|2025-01-20 22:57:00|436.1|433.4|436.23|433.53|436.23|433.53|436.1|433.4|8
1737413830000|2025-01-20 22:57:10|436.24|433.54|436.28|433.58|436.31|433.61|436.23|433.53|12
1737413840000|2025-01-20 22:57:20|436.27|433.57|436.85|434.15|436.85|434.15|436.22|433.52|16
1737413850000|2025-01-20 22:57:30|436.84|434.14|436.7|434|436.88|434.18|436.69|433.99|15
1737413860000|2025-01-20 22:57:40|436.71|434.01|436.67|433.97|436.71|434.01|436.67|433.97|4
1737413870000|2025-01-20 22:57:50|436.69|433.99|436.75|434.05|436.75|434.05|436.68|433.98|6
1737413880000|2025-01-20 22:58:00|436.76|434.06|436.72|434.02|436.78|434.08|436.72|434.02|10
1737413890000|2025-01-20 22:58:10|436.73|434.03|436.76|434.06|436.8|434.1|436.72|434.02|13
1737413900000|2025-01-20 22:58:20|436.75|434.05|436.91|434.21|436.91|434.21|436.75|434.05|12
1737413910000|2025-01-20 22:58:30|436.9|434.2|436.83|434.13|436.9|434.2|436.83|434.13|4
1737413920000|2025-01-20 22:58:40|436.82|434.12|436.77|434.07|436.82|434.12|436.76|434.06|11
1737413930000|2025-01-20 22:58:50|436.76|434.06|436.71|434.01|436.76|434.06|436.71|434.01|5
1737413940000|2025-01-20 22:59:00|436.72|434.02|436.78|434.08|436.8|434.1|436.72|434.02|6
1737413950000|2025-01-20 22:59:10|436.77|434.07|436.8|434.1|436.8|434.1|436.75|434.05|4
1737413960000|2025-01-20 22:59:20|436.79|434.09|436.77|434.07|436.79|434.09|436.77|434.07|3
1737413970000|2025-01-20 22:59:30|436.76|434.06|436.15|433.45|436.76|434.06|436.15|433.45|9
1737413980000|2025-01-20 22:59:40|436.16|433.46|436.21|433.51|436.21|433.51|436.16|433.46|6
1737413990000|2025-01-20 22:59:50|436.22|433.52|436.44|433.74|436.44|433.74|436.22|433.52|17
1737414000000|2025-01-20 23:00:00|436.46|433.76|436.72|434.02|436.75|434.05|436.46|433.76|22
1737414010000|2025-01-20 23:00:10|436.73|434.03|436.47|433.77|436.74|434.04|436.46|433.76|14
1737414020000|2025-01-20 23:00:20|436.46|433.76|436.52|433.82|436.52|433.82|436.46|433.76|7
1737414030000|2025-01-20 23:00:30|436.53|433.83|436.4|433.7|436.55|433.85|436.4|433.7|9
1737414040000|2025-01-20 23:00:40|436.39|433.69|436.21|433.51|436.39|433.69|436.19|433.49|15
1737414050000|2025-01-20 23:00:50|436.2|433.5|435.92|433.22|436.2|433.5|435.91|433.21|17
1737414060000|2025-01-20 23:01:00|435.91|433.21|435.64|432.94|435.91|433.21|435.64|432.94|17
1737414070000|2025-01-20 23:01:10|435.56|432.86|435.29|432.59|435.58|432.88|435.29|432.59|14
1737414080000|2025-01-20 23:01:20|435.3|432.6|435.19|432.49|435.31|432.61|435.19|432.49|16
1737414090000|2025-01-20 23:01:30|435.2|432.5|435.08|432.38|435.2|432.5|435.06|432.36|10
1737414100000|2025-01-20 23:01:40|435.1|432.4|435.12|432.42|435.13|432.43|435.08|432.38|10
1737414110000|2025-01-20 23:01:50|435.11|432.41|435.15|432.45|435.19|432.49|435.11|432.41|10
1737414120000|2025-01-20 23:02:00|435.14|432.44|435.38|432.68|435.39|432.69|435.14|432.44|10
1737414130000|2025-01-20 23:02:10|435.39|432.69|435.71|433.01|435.72|433.02|435.3|432.6|15
1737414140000|2025-01-20 23:02:20|435.73|433.03|436.08|433.38|436.11|433.41|435.73|433.03|18
1737414150000|2025-01-20 23:02:30|436.07|433.37|435.37|432.67|436.08|433.38|435.37|432.67|18
1737414160000|2025-01-20 23:02:40|435.28|432.58|435.46|432.76|435.46|432.76|435.27|432.57|13
1737414170000|2025-01-20 23:02:50|435.47|432.77|435.38|432.68|435.5|432.8|435.38|432.68|9
1737414180000|2025-01-20 23:03:00|435.39|432.69|435.43|432.73|435.44|432.74|435.39|432.69|6
1737414190000|2025-01-20 23:03:10|435.35|432.65|435.02|432.32|435.35|432.65|434.98|432.28|16
1737414200000|2025-01-20 23:03:20|435.03|432.33|435.03|432.33|435.05|432.35|435.03|432.33|7
1737414210000|2025-01-20 23:03:30|434.95|432.25|434.85|432.15|434.95|432.25|434.84|432.14|13
1737414220000|2025-01-20 23:03:40|434.83|432.13|434.82|432.12|434.83|432.13|434.79|432.09|12
1737414230000|2025-01-20 23:03:50|434.8|432.1|434.83|432.13|434.83|432.13|434.74|432.04|9
1737414240000|2025-01-20 23:04:00|434.82|432.12|435.04|432.34|435.04|432.34|434.82|432.12|13
1737414250000|2025-01-20 23:04:10|435.05|432.35|435.25|432.55|435.25|432.55|435.03|432.33|14
1737414260000|2025-01-20 23:04:20|435.24|432.54|435.36|432.66|435.36|432.66|435.24|432.54|9
1737414270000|2025-01-20 23:04:30|435.42|432.72|435.41|432.71|435.43|432.73|435.41|432.71|4
1737414280000|2025-01-20 23:04:40|435.42|432.72|435.64|432.94|435.64|432.94|435.42|432.72|11
1737414290000|2025-01-20 23:04:50|435.65|432.95|435.54|432.84|435.66|432.96|435.54|432.84|5
1737414310000|2025-01-20 23:05:10|435.59|432.89|435.64|432.94|435.64|432.94|435.59|432.89|11
1737414320000|2025-01-20 23:05:20|435.69|432.99|435.94|433.24|435.94|433.24|435.68|432.98|20
1737414330000|2025-01-20 23:05:30|435.95|433.25|436.27|433.57|436.27|433.57|435.95|433.25|14
1737414340000|2025-01-20 23:05:40|436.28|433.58|436.41|433.71|436.41|433.71|436.28|433.58|12
1737414350000|2025-01-20 23:05:50|436.39|433.69|436.37|433.67|436.46|433.76|436.36|433.66|16
1737414360000|2025-01-20 23:06:00|436.33|433.63|436.42|433.72|436.42|433.72|436.32|433.62|11
1737414370000|2025-01-20 23:06:10|436.4|433.7|436.47|433.77|436.52|433.82|436.4|433.7|13
1737414380000|2025-01-20 23:06:20|436.53|433.83|436.44|433.74|436.54|433.84|436.42|433.72|13
1737414390000|2025-01-20 23:06:30|436.43|433.73|436.42|433.72|436.45|433.75|436.41|433.71|9
1737414400000|2025-01-20 23:06:40|436.41|433.71|436.43|433.73|436.44|433.74|436.38|433.68|10
1737414410000|2025-01-20 23:06:50|436.41|433.71|436.55|433.85|436.55|433.85|436.41|433.71|13
1737414420000|2025-01-20 23:07:00|436.51|433.81|436.18|433.48|436.51|433.81|436.12|433.42|15
1737414430000|2025-01-20 23:07:10|436.24|433.54|436.16|433.46|436.27|433.57|436.12|433.42|10
1737414440000|2025-01-20 23:07:20|436.17|433.47|435.74|433.04|436.18|433.48|435.43|432.73|23
1737414450000|2025-01-20 23:07:30|435.68|432.98|435.49|432.79|435.68|432.98|435.49|432.79|11
1737414460000|2025-01-20 23:07:40|435.48|432.78|435.51|432.81|435.51|432.81|435.45|432.75|13
1737414470000|2025-01-20 23:07:50|435.54|432.84|435.51|432.81|435.54|432.84|435.51|432.81|7
1737414480000|2025-01-20 23:08:00|435.52|432.82|435.73|433.03|435.73|433.03|435.51|432.81|18
1737414490000|2025-01-20 23:08:10|435.74|433.04|435.73|433.03|435.75|433.05|435.7|433|9
1737414500000|2025-01-20 23:08:20|435.74|433.04|435.65|432.95|435.84|433.14|435.64|432.94|10
1737414510000|2025-01-20 23:08:30|435.59|432.89|435.55|432.85|435.59|432.89|435.55|432.85|5
1737414520000|2025-01-20 23:08:40|435.54|432.84|435.44|432.74|435.54|432.84|435.44|432.74|9
1737414530000|2025-01-20 23:08:50|435.43|432.73|435.37|432.67|435.43|432.73|435.37|432.67|8
1737414540000|2025-01-20 23:09:00|435.38|432.68|435.68|432.98|435.69|432.99|435.38|432.68|16
1737414550000|2025-01-20 23:09:10|435.69|432.99|435.72|433.02|435.82|433.12|435.69|432.99|14
1737414560000|2025-01-20 23:09:20|435.73|433.03|435.68|432.98|435.73|433.03|435.66|432.96|8
1737414570000|2025-01-20 23:09:30|435.69|432.99|435.81|433.11|435.82|433.12|435.67|432.97|13
1737414580000|2025-01-20 23:09:40|435.82|433.12|435.94|433.24|435.94|433.24|435.77|433.07|13
1737414590000|2025-01-20 23:09:50|435.95|433.25|436.13|433.43|436.15|433.45|435.93|433.23|16
1737414600000|2025-01-20 23:10:00|436.12|433.42|436.05|433.35|436.15|433.45|435.96|433.26|19
1737414610000|2025-01-20 23:10:10|436.06|433.36|435.91|433.21|436.16|433.46|435.84|433.14|18
1737414620000|2025-01-20 23:10:20|435.9|433.2|436.04|433.34|436.04|433.34|435.89|433.19|12
1737414630000|2025-01-20 23:10:30|436.05|433.35|436.15|433.45|436.15|433.45|436.03|433.33|13
1737414640000|2025-01-20 23:10:40|436.16|433.46|435.92|433.22|436.16|433.46|435.91|433.21|18
1737414650000|2025-01-20 23:10:50|435.91|433.21|435.71|433.01|435.91|433.21|435.67|432.97|16
1737414660000|2025-01-20 23:11:00|435.68|432.98|435.67|432.97|435.71|433.01|435.65|432.95|11
1737414670000|2025-01-20 23:11:10|435.68|432.98|435.45|432.75|435.68|432.98|435.45|432.75|11
1737414680000|2025-01-20 23:11:20|435.46|432.76|435.62|432.92|435.62|432.92|435.46|432.76|10
1737414690000|2025-01-20 23:11:30|435.6|432.9|435.66|432.96|435.67|432.97|435.6|432.9|9
1737414700000|2025-01-20 23:11:40|435.65|432.95|435.54|432.84|435.66|432.96|435.54|432.84|7
1737414710000|2025-01-20 23:11:50|435.53|432.83|435.4|432.7|435.54|432.84|435.38|432.68|13
1737414720000|2025-01-20 23:12:00|435.38|432.68|435.13|432.43|435.39|432.69|435.13|432.43|15
1737414730000|2025-01-20 23:12:10|435.14|432.44|434.9|432.2|435.14|432.44|434.9|432.2|8
1737414740000|2025-01-20 23:12:20|434.97|432.27|434.78|432.08|435|432.3|434.78|432.08|16
1737414750000|2025-01-20 23:12:30|434.77|432.07|434.49|431.79|434.77|432.07|434.46|431.76|19
1737414760000|2025-01-20 23:12:40|434.48|431.78|434.43|431.73|434.49|431.79|434.42|431.72|9
1737414770000|2025-01-20 23:12:50|434.47|431.77|434.76|432.06|434.76|432.06|434.47|431.77|9
1737414780000|2025-01-20 23:13:00|434.83|432.13|434.48|431.78|434.83|432.13|434.48|431.78|15
1737414790000|2025-01-20 23:13:10|434.49|431.79|434.37|431.67|434.5|431.8|434.32|431.62|14
1737414800000|2025-01-20 23:13:20|434.38|431.68|434.33|431.63|434.38|431.68|434.33|431.63|6
1737414810000|2025-01-20 23:13:30|434.34|431.64|434.42|431.72|434.42|431.72|434.33|431.63|6
1737414820000|2025-01-20 23:13:40|434.43|431.73|434.65|431.95|434.65|431.95|434.43|431.73|12
1737414830000|2025-01-20 23:13:50|434.6|431.9|434.34|431.64|434.61|431.91|434.34|431.64|16
1737414840000|2025-01-20 23:14:00|434.3|431.6|434.2|431.5|434.31|431.61|434.17|431.47|17
1737414850000|2025-01-20 23:14:10|434.19|431.49|434.14|431.44|434.19|431.49|434.13|431.43|7
1737414860000|2025-01-20 23:14:20|434.11|431.41|433.92|431.22|434.11|431.41|433.92|431.22|22
1737414870000|2025-01-20 23:14:30|433.94|431.24|433.88|431.18|433.96|431.26|433.88|431.18|10
1737414880000|2025-01-20 23:14:40|433.87|431.17|433.91|431.21|433.91|431.21|433.86|431.16|12
1737414890000|2025-01-20 23:14:50|433.92|431.22|434.05|431.35|434.06|431.36|433.92|431.22|13
1737414900000|2025-01-20 23:15:00|433.97|431.27|433.99|431.29|433.99|431.29|433.89|431.19|12
1737414910000|2025-01-20 23:15:10|434|431.3|433.9|431.2|434|431.3|433.87|431.17|13
1737414920000|2025-01-20 23:15:20|433.86|431.16|433.41|430.71|433.86|431.16|433.26|430.56|17
1737414930000|2025-01-20 23:15:30|433.4|430.7|433.23|430.53|433.4|430.7|433.23|430.53|13
1737414940000|2025-01-20 23:15:40|433.22|430.52|433.18|430.48|433.23|430.53|433.18|430.48|15
1737414950000|2025-01-20 23:15:50|433.17|430.47|432.81|430.11|433.17|430.47|432.81|430.11|15
1737414960000|2025-01-20 23:16:00|432.82|430.12|433.38|430.68|433.38|430.68|432.78|430.08|17
1737414970000|2025-01-20 23:16:10|433.39|430.69|433.61|430.91|433.64|430.94|433.33|430.63|21
1737414980000|2025-01-20 23:16:20|433.6|430.9|433.35|430.65|433.61|430.91|433.35|430.65|14
1737414990000|2025-01-20 23:16:30|433.34|430.64|433.22|430.52|433.35|430.65|433.21|430.51|9
1737415000000|2025-01-20 23:16:40|433.21|430.51|433|430.3|433.21|430.51|433|430.3|9
1737415010000|2025-01-20 23:16:50|432.86|430.16|432.8|430.1|432.86|430.16|432.8|430.1|8
1737415020000|2025-01-20 23:17:00|432.73|430.03|432.58|429.88|432.77|430.07|432.54|429.84|13
1737415030000|2025-01-20 23:17:10|432.62|429.92|432.49|429.79|432.62|429.92|432.49|429.79|8
1737415040000|2025-01-20 23:17:20|432.48|429.78|432.64|429.94|432.69|429.99|432.35|429.65|15
1737415050000|2025-01-20 23:17:30|432.63|429.93|432.39|429.69|432.63|429.93|432.39|429.69|18
1737415060000|2025-01-20 23:17:40|432.4|429.7|432.31|429.61|432.4|429.7|432.31|429.61|18
1737415070000|2025-01-20 23:17:50|432.45|429.75|432.36|429.66|432.47|429.77|432.36|429.66|10
1737415080000|2025-01-20 23:18:00|432.35|429.65|433.08|430.38|433.12|430.42|432.28|429.58|19
1737415090000|2025-01-20 23:18:10|433.07|430.37|432.9|430.2|433.07|430.37|432.86|430.16|11
1737415100000|2025-01-20 23:18:20|432.94|430.24|433.08|430.38|433.08|430.38|432.91|430.21|16
1737415110000|2025-01-20 23:18:30|433.01|430.31|432.9|430.2|433.02|430.32|432.9|430.2|7
1737415120000|2025-01-20 23:18:40|432.89|430.19|433.31|430.61|433.32|430.62|432.89|430.19|15
1737415130000|2025-01-20 23:18:50|433.3|430.6|433.3|430.6|433.31|430.61|433.22|430.52|14
1737415140000|2025-01-20 23:19:00|433.31|430.61|433.97|431.27|433.97|431.27|433.31|430.61|21
1737415150000|2025-01-20 23:19:10|433.96|431.26|434.31|431.61|434.31|431.61|433.96|431.26|18
1737415160000|2025-01-20 23:19:20|434.32|431.62|434.44|431.74|434.45|431.75|434.32|431.62|11
1737415170000|2025-01-20 23:19:30|434.45|431.75|434.46|431.76|434.46|431.76|434.23|431.53|17
1737415180000|2025-01-20 23:19:40|434.45|431.75|434.61|431.91|434.62|431.92|434.45|431.75|6
1737415190000|2025-01-20 23:19:50|434.62|431.92|434.73|432.03|434.73|432.03|434.62|431.92|10
1737415200000|2025-01-20 23:20:00|434.77|432.07|434.71|432.01|434.83|432.13|434.71|432.01|17
1737415210000|2025-01-20 23:20:10|434.72|432.02|434.64|431.94|434.73|432.03|434.63|431.93|10
1737415220000|2025-01-20 23:20:20|434.8|432.1|434.7|432|434.8|432.1|434.7|432|7
1737415230000|2025-01-20 23:20:30|434.73|432.03|434.92|432.22|434.99|432.29|434.72|432.02|19
1737415240000|2025-01-20 23:20:40|434.91|432.21|434.94|432.24|434.97|432.27|434.84|432.14|18
1737415250000|2025-01-20 23:20:50|434.95|432.25|434.74|432.04|434.95|432.25|434.74|432.04|19
1737415260000|2025-01-20 23:21:00|434.73|432.03|434.97|432.27|435.01|432.31|434.73|432.03|10
1737415270000|2025-01-20 23:21:10|434.96|432.26|435.09|432.39|435.1|432.4|434.96|432.26|10
1737415280000|2025-01-20 23:21:20|435.08|432.38|434.91|432.21|435.17|432.47|434.91|432.21|19
1737415290000|2025-01-20 23:21:30|434.9|432.2|434.83|432.13|434.9|432.2|434.82|432.12|10
1737415300000|2025-01-20 23:21:40|434.88|432.18|435.29|432.59|435.35|432.65|434.88|432.18|19
1737415310000|2025-01-20 23:21:50|435.28|432.58|435.45|432.75|435.45|432.75|435.28|432.58|16
1737415320000|2025-01-20 23:22:00|435.46|432.76|435.53|432.83|435.53|432.83|435.38|432.68|9
1737415330000|2025-01-20 23:22:10|435.55|432.85|435.55|432.85|435.58|432.88|435.5|432.8|15
1737415340000|2025-01-20 23:22:20|435.63|432.93|435.62|432.92|435.74|433.04|435.62|432.92|10
1737415350000|2025-01-20 23:22:30|435.61|432.91|435.58|432.88|435.7|433|435.58|432.88|11
1737415360000|2025-01-20 23:22:40|435.72|433.02|435.58|432.88|435.72|433.02|435.58|432.88|13
1737415370000|2025-01-20 23:22:50|435.57|432.87|435.41|432.71|435.57|432.87|435.39|432.69|12
1737415380000|2025-01-20 23:23:00|435.4|432.7|435.46|432.76|435.47|432.77|435.4|432.7|12
1737415390000|2025-01-20 23:23:10|435.51|432.81|435.54|432.84|435.61|432.91|435.49|432.79|10
1737415400000|2025-01-20 23:23:20|435.6|432.9|435.59|432.89|435.66|432.96|435.59|432.89|8
1737415410000|2025-01-20 23:23:30|435.64|432.94|435.75|433.05|435.76|433.06|435.64|432.94|4
1737415420000|2025-01-20 23:23:40|435.74|433.04|435.82|433.12|435.82|433.12|435.68|432.98|16
1737415430000|2025-01-20 23:23:50|435.81|433.11|435.73|433.03|435.81|433.11|435.67|432.97|12
1737415440000|2025-01-20 23:24:00|435.74|433.04|435.63|432.93|435.74|433.04|435.57|432.87|12
1737415450000|2025-01-20 23:24:10|435.64|432.94|435.67|432.97|435.77|433.07|435.64|432.94|17
1737415460000|2025-01-20 23:24:20|435.6|432.9|435.5|432.8|435.6|432.9|435.5|432.8|9
1737415470000|2025-01-20 23:24:30|435.49|432.79|435.49|432.79|435.55|432.85|435.41|432.71|13
1737415480000|2025-01-20 23:24:40|435.5|432.8|435.63|432.93|435.66|432.96|435.49|432.79|8
1737415490000|2025-01-20 23:24:50|435.62|432.92|435.64|432.94|435.81|433.11|435.62|432.92|15
1737415500000|2025-01-20 23:25:00|435.63|432.93|435.48|432.78|435.64|432.94|435.48|432.78|16
1737415510000|2025-01-20 23:25:10|435.47|432.77|435.48|432.78|435.49|432.79|435.42|432.72|9
1737415520000|2025-01-20 23:25:20|435.47|432.77|435.36|432.66|435.47|432.77|435.36|432.66|14
1737415530000|2025-01-20 23:25:30|435.37|432.67|435.34|432.64|435.4|432.7|435.25|432.55|16
1737415540000|2025-01-20 23:25:40|435.33|432.63|435.62|432.92|435.65|432.95|435.32|432.62|16
1737415550000|2025-01-20 23:25:50|435.6|432.9|435.58|432.88|435.6|432.9|435.54|432.84|8
1737415560000|2025-01-20 23:26:00|435.59|432.89|435.75|433.05|435.75|433.05|435.5|432.8|11
1737415570000|2025-01-20 23:26:10|435.76|433.06|435.79|433.09|435.79|433.09|435.66|432.96|11
1737415580000|2025-01-20 23:26:20|435.81|433.11|435.73|433.03|435.85|433.15|435.73|433.03|10
1737415590000|2025-01-20 23:26:30|435.76|433.06|435.8|433.1|435.84|433.14|435.71|433.01|13
1737415600000|2025-01-20 23:26:40|435.76|433.06|435.76|433.06|435.83|433.13|435.76|433.06|5
1737415610000|2025-01-20 23:26:50|435.8|433.1|435.94|433.24|435.95|433.25|435.8|433.1|7
1737415620000|2025-01-20 23:27:00|435.97|433.27|435.84|433.14|436|433.3|435.84|433.14|15
1737415630000|2025-01-20 23:27:10|435.89|433.19|435.7|433|435.91|433.21|435.7|433|8
1737415640000|2025-01-20 23:27:20|435.69|432.99|435.72|433.02|435.73|433.03|435.68|432.98|9
1737415650000|2025-01-20 23:27:30|435.85|433.15|435.9|433.2|435.9|433.2|435.83|433.13|9
1737415660000|2025-01-20 23:27:40|435.89|433.19|435.96|433.26|436.07|433.37|435.89|433.19|13
1737415670000|2025-01-20 23:27:50|436.11|433.41|436.12|433.42|436.13|433.43|436.1|433.4|12
1737415680000|2025-01-20 23:28:00|436.11|433.41|435.98|433.28|436.13|433.43|435.95|433.25|13
1737415690000|2025-01-20 23:28:10|436.14|433.44|436.1|433.4|436.14|433.44|436|433.3|14
1737415700000|2025-01-20 23:28:20|436.11|433.41|435.98|433.28|436.11|433.41|435.91|433.21|9
1737415710000|2025-01-20 23:28:30|435.99|433.29|435.97|433.27|436.01|433.31|435.95|433.25|6
1737415720000|2025-01-20 23:28:40|435.98|433.28|436.11|433.41|436.18|433.48|435.98|433.28|12
1737415730000|2025-01-20 23:28:50|436.22|433.52|436.21|433.51|436.22|433.52|436.14|433.44|8
1737415740000|2025-01-20 23:29:00|436.16|433.46|436.16|433.46|436.18|433.48|436.15|433.45|5
1737415750000|2025-01-20 23:29:10|436.12|433.42|435.93|433.23|436.12|433.42|435.86|433.16|15
1737415760000|2025-01-20 23:29:20|435.92|433.22|435.85|433.15|435.96|433.26|435.83|433.13|16
1737415770000|2025-01-20 23:29:30|435.86|433.16|435.84|433.14|436.02|433.32|435.7|433|19
1737415780000|2025-01-20 23:29:40|435.85|433.15|435.9|433.2|435.93|433.23|435.84|433.14|15
1737415790000|2025-01-20 23:29:50|435.89|433.19|436.04|433.34|436.04|433.34|435.89|433.19|12
1737415800000|2025-01-20 23:30:00|436.05|433.35|436.12|433.42|436.22|433.52|436.05|433.35|11
1737415810000|2025-01-20 23:30:10|436.13|433.43|435.6|432.9|436.18|433.48|435.6|432.9|21
1737415820000|2025-01-20 23:30:20|435.59|432.89|435.54|432.84|435.8|433.1|435.54|432.84|18
1737415830000|2025-01-20 23:30:30|435.53|432.83|435.42|432.72|435.53|432.83|435.42|432.72|13
1737415840000|2025-01-20 23:30:40|435.41|432.71|435.77|433.07|435.77|433.07|435.4|432.7|11
1737415850000|2025-01-20 23:30:50|435.76|433.06|435.75|433.05|435.76|433.06|435.74|433.04|5
1737415860000|2025-01-20 23:31:00|435.76|433.06|435.52|432.82|435.76|433.06|435.52|432.82|11
1737415870000|2025-01-20 23:31:10|435.51|432.81|435.18|432.48|435.51|432.81|435.18|432.48|19
1737415880000|2025-01-20 23:31:20|435.17|432.47|435.12|432.42|435.18|432.48|435.12|432.42|7
1737415890000|2025-01-20 23:31:30|435.11|432.41|434.92|432.22|435.11|432.41|434.9|432.2|8
1737415900000|2025-01-20 23:31:40|434.91|432.21|434.49|431.79|434.92|432.22|434.49|431.79|18
1737415910000|2025-01-20 23:31:50|434.48|431.78|434.66|431.96|434.66|431.96|434.44|431.74|11
1737415920000|2025-01-20 23:32:00|434.65|431.95|434.42|431.72|434.65|431.95|434.42|431.72|14
1737415930000|2025-01-20 23:32:10|434.41|431.71|434.5|431.8|434.5|431.8|434.36|431.66|13
1737415940000|2025-01-20 23:32:20|434.51|431.81|434.39|431.69|434.53|431.83|434.36|431.66|13
1737415950000|2025-01-20 23:32:30|434.38|431.68|434.24|431.54|434.38|431.68|434.24|431.54|8
1737415960000|2025-01-20 23:32:40|434.23|431.53|434.36|431.66|434.36|431.66|434.23|431.53|13
1737415970000|2025-01-20 23:32:50|434.4|431.7|434.68|431.98|434.7|432|434.4|431.7|15
1737415980000|2025-01-20 23:33:00|434.65|431.95|435.05|432.35|435.07|432.37|434.65|431.95|15
1737415990000|2025-01-20 23:33:10|435.06|432.36|434.89|432.19|435.06|432.36|434.89|432.19|8
1737416000000|2025-01-20 23:33:20|434.92|432.22|435.03|432.33|435.04|432.34|434.91|432.21|13
1737416010000|2025-01-20 23:33:30|435.02|432.32|434.88|432.18|435.02|432.32|434.85|432.15|14
1737416020000|2025-01-20 23:33:40|434.89|432.19|435.04|432.34|435.04|432.34|434.89|432.19|13
1737416030000|2025-01-20 23:33:50|435.05|432.35|435.07|432.37|435.07|432.37|435.05|432.35|5
1737416040000|2025-01-20 23:34:00|435.08|432.38|434.98|432.28|435.08|432.38|434.95|432.25|7
1737416050000|2025-01-20 23:34:10|434.99|432.29|434.99|432.29|435.03|432.33|434.96|432.26|8
1737416060000|2025-01-20 23:34:20|434.98|432.28|435.02|432.32|435.04|432.34|434.93|432.23|12
1737416070000|2025-01-20 23:34:30|435.03|432.33|434.99|432.29|435.1|432.4|434.99|432.29|14
1737416080000|2025-01-20 23:34:40|434.98|432.28|435.08|432.38|435.08|432.38|434.93|432.23|15
1737416090000|2025-01-20 23:34:50|435.07|432.37|435.22|432.52|435.22|432.52|435.07|432.37|8
1737416100000|2025-01-20 23:35:00|435.2|432.5|435.56|432.86|435.56|432.86|435.19|432.49|16
1737416110000|2025-01-20 23:35:10|435.55|432.85|435.45|432.75|435.56|432.86|435.44|432.74|15
1737416120000|2025-01-20 23:35:20|435.46|432.76|435.56|432.86|435.58|432.88|435.46|432.76|15
1737416130000|2025-01-20 23:35:30|435.59|432.89|435.53|432.83|435.6|432.9|435.48|432.78|12
1737416140000|2025-01-20 23:35:40|435.54|432.84|435.59|432.89|435.63|432.93|435.54|432.84|14
1737416150000|2025-01-20 23:35:50|435.6|432.9|435.42|432.72|435.67|432.97|435.41|432.71|20
1737416160000|2025-01-20 23:36:00|435.41|432.71|435.28|432.58|435.41|432.71|435.28|432.58|7
1737416170000|2025-01-20 23:36:10|435.33|432.63|435.18|432.48|435.33|432.63|435.15|432.45|10
1737416180000|2025-01-20 23:36:20|435.19|432.49|435.41|432.71|435.42|432.72|435.19|432.49|13
1737416190000|2025-01-20 23:36:30|435.4|432.7|435.03|432.33|435.4|432.7|435.03|432.33|19
1737416200000|2025-01-20 23:36:40|435.06|432.36|435.1|432.4|435.12|432.42|435.06|432.36|7
1737416210000|2025-01-20 23:36:50|435.11|432.41|435.1|432.4|435.11|432.41|435.03|432.33|9
1737416220000|2025-01-20 23:37:00|435.09|432.39|435.28|432.58|435.32|432.62|435.09|432.39|17
1737416230000|2025-01-20 23:37:10|435.3|432.6|435.26|432.56|435.32|432.62|435.21|432.51|19
1737416240000|2025-01-20 23:37:20|435.25|432.55|435.37|432.67|435.39|432.69|435.25|432.55|17
1737416250000|2025-01-20 23:37:30|435.36|432.66|435.52|432.82|435.54|432.84|435.36|432.66|16
1737416260000|2025-01-20 23:37:40|435.51|432.81|435.51|432.81|435.52|432.82|435.47|432.77|13
1737416270000|2025-01-20 23:37:50|435.56|432.86|435.45|432.75|435.57|432.87|435.45|432.75|11
1737416280000|2025-01-20 23:38:00|435.46|432.76|435.28|432.58|435.49|432.79|435.2|432.5|16
1737416290000|2025-01-20 23:38:10|435.27|432.57|435.24|432.54|435.28|432.58|435.18|432.48|7
1737416300000|2025-01-20 23:38:20|435.29|432.59|435.45|432.75|435.45|432.75|435.26|432.56|15
1737416310000|2025-01-20 23:38:30|435.46|432.76|435.56|432.86|435.56|432.86|435.46|432.76|13
1737416320000|2025-01-20 23:38:40|435.55|432.85|435.74|433.04|435.74|433.04|435.55|432.85|11
1737416330000|2025-01-20 23:38:50|435.77|433.07|435.69|432.99|435.77|433.07|435.58|432.88|17
1737416340000|2025-01-20 23:39:00|435.7|433|435.62|432.92|435.72|433.02|435.62|432.92|15
1737416350000|2025-01-20 23:39:10|435.63|432.93|435.73|433.03|435.75|433.05|435.62|432.92|10
1737416360000|2025-01-20 23:39:20|435.74|433.04|435.8|433.1|435.8|433.1|435.68|432.98|13
1737416370000|2025-01-20 23:39:30|435.81|433.11|435.75|433.05|435.93|433.23|435.75|433.05|20
1737416380000|2025-01-20 23:39:40|435.76|433.06|435.77|433.07|435.79|433.09|435.69|432.99|17
1737416390000|2025-01-20 23:39:50|435.76|433.06|435.81|433.11|435.81|433.11|435.76|433.06|9
1737416400000|2025-01-20 23:40:00|435.77|433.07|435.74|433.04|435.77|433.07|435.64|432.94|14
1737416410000|2025-01-20 23:40:10|435.75|433.05|435.67|432.97|435.82|433.12|435.66|432.96|16
1737416420000|2025-01-20 23:40:20|435.68|432.98|435.49|432.79|435.69|432.99|435.47|432.77|13
1737416430000|2025-01-20 23:40:30|435.5|432.8|435.65|432.95|435.72|433.02|435.45|432.75|12
1737416440000|2025-01-20 23:40:40|435.66|432.96|435.63|432.93|435.71|433.01|435.61|432.91|11
1737416450000|2025-01-20 23:40:50|435.64|432.94|435.78|433.08|435.79|433.09|435.64|432.94|9
1737416460000|2025-01-20 23:41:00|435.79|433.09|435.57|432.87|435.8|433.1|435.57|432.87|17
1737416470000|2025-01-20 23:41:10|435.56|432.86|435.49|432.79|435.56|432.86|435.44|432.74|12
1737416480000|2025-01-20 23:41:20|435.52|432.82|435.74|433.04|435.78|433.08|435.52|432.82|17
1737416490000|2025-01-20 23:41:30|435.75|433.05|435.85|433.15|435.85|433.15|435.71|433.01|14
1737416500000|2025-01-20 23:41:40|435.84|433.14|435.96|433.26|435.96|433.26|435.84|433.14|10
1737416510000|2025-01-20 23:41:50|435.97|433.27|436|433.3|436.03|433.33|435.97|433.27|6
1737416520000|2025-01-20 23:42:00|435.92|433.22|435.94|433.24|435.94|433.24|435.91|433.21|6
1737416530000|2025-01-20 23:42:10|435.95|433.25|435.98|433.28|436|433.3|435.94|433.24|12
1737416540000|2025-01-20 23:42:20|435.97|433.27|435.95|433.25|436.01|433.31|435.94|433.24|13
1737416550000|2025-01-20 23:42:30|435.94|433.24|436.04|433.34|436.04|433.34|435.93|433.23|11
1737416560000|2025-01-20 23:42:40|436.05|433.35|436.06|433.36|436.13|433.43|436.03|433.33|19
1737416570000|2025-01-20 23:42:50|436.07|433.37|436.04|433.34|436.15|433.45|436.03|433.33|16
1737416580000|2025-01-20 23:43:00|436.06|433.36|435.99|433.29|436.06|433.36|435.94|433.24|9
1737416590000|2025-01-20 23:43:10|436.04|433.34|436.14|433.44|436.16|433.46|436.04|433.34|11
1737416600000|2025-01-20 23:43:20|436.15|433.45|436.07|433.37|436.15|433.45|436.07|433.37|6
1737416610000|2025-01-20 23:43:30|435.99|433.29|436.15|433.45|436.16|433.46|435.99|433.29|16
1737416620000|2025-01-20 23:43:40|436.16|433.46|436.2|433.5|436.2|433.5|436.1|433.4|12
1737416630000|2025-01-20 23:43:50|436.19|433.49|436.14|433.44|436.22|433.52|436.12|433.42|10
1737416640000|2025-01-20 23:44:00|436.13|433.43|436.18|433.48|436.18|433.48|436.08|433.38|10
1737416650000|2025-01-20 23:44:10|436.19|433.49|436.27|433.57|436.27|433.57|436.19|433.49|7
1737416660000|2025-01-20 23:44:20|436.28|433.58|436.3|433.6|436.38|433.68|436.28|433.58|17
1737416670000|2025-01-20 23:44:30|436.31|433.61|436.23|433.53|436.31|433.61|436.21|433.51|8
1737416680000|2025-01-20 23:44:40|436.24|433.54|436.31|433.61|436.31|433.61|436.24|433.54|7
1737416690000|2025-01-20 23:44:50|436.34|433.64|436.31|433.61|436.34|433.64|436.29|433.59|7
1737416700000|2025-01-20 23:45:00|436.27|433.57|436.25|433.55|436.27|433.57|436.21|433.51|11
1737416710000|2025-01-20 23:45:10|436.28|433.58|436.25|433.55|436.28|433.58|436.24|433.54|13
1737416720000|2025-01-20 23:45:20|436.24|433.54|436|433.3|436.24|433.54|435.92|433.22|19
1737416730000|2025-01-20 23:45:30|436.01|433.31|436.2|433.5|436.24|433.54|436|433.3|18
1737416740000|2025-01-20 23:45:40|436.16|433.46|436.19|433.49|436.25|433.55|436.16|433.46|12
1737416750000|2025-01-20 23:45:50|436.2|433.5|436.02|433.32|436.25|433.55|436.02|433.32|14
1737416760000|2025-01-20 23:46:00|436.03|433.33|436.06|433.36|436.17|433.47|436.03|433.33|15
1737416770000|2025-01-20 23:46:10|436.07|433.37|436.12|433.42|436.12|433.42|435.99|433.29|12
1737416780000|2025-01-20 23:46:20|436.09|433.39|435.98|433.28|436.12|433.42|435.97|433.27|13
1737416790000|2025-01-20 23:46:30|435.91|433.21|435.62|432.92|435.91|433.21|435.61|432.91|14
1737416800000|2025-01-20 23:46:40|435.61|432.91|435.38|432.68|435.61|432.91|435.38|432.68|14
1737416810000|2025-01-20 23:46:50|435.37|432.67|434.73|432.03|435.37|432.67|434.71|432.01|23
1737416820000|2025-01-20 23:47:00|434.62|431.92|434.27|431.57|434.66|431.96|434.25|431.55|28
1737416830000|2025-01-20 23:47:10|434.35|431.65|434.51|431.81|434.51|431.81|434.1|431.4|24
1737416840000|2025-01-20 23:47:20|434.36|431.66|433.94|431.24|434.36|431.66|433.94|431.24|14
1737416850000|2025-01-20 23:47:30|433.95|431.25|433.83|431.13|434|431.3|433.74|431.04|20
1737416860000|2025-01-20 23:47:40|433.85|431.15|433.96|431.26|434.08|431.38|433.81|431.11|13
1737416870000|2025-01-20 23:47:50|433.97|431.27|433.74|431.04|433.97|431.27|433.73|431.03|11
1737416880000|2025-01-20 23:48:00|433.73|431.03|433.34|430.64|433.75|431.05|433.21|430.51|16
1737416890000|2025-01-20 23:48:10|433.29|430.59|433.15|430.45|433.29|430.59|432.98|430.28|13
1737416900000|2025-01-20 23:48:20|433.16|430.46|433.48|430.78|433.74|431.04|433.16|430.46|18
1737416910000|2025-01-20 23:48:30|433.32|430.62|433.04|430.34|433.36|430.66|433.03|430.33|13
1737416920000|2025-01-20 23:48:40|433.03|430.33|432.95|430.25|433.1|430.4|432.94|430.24|14
1737416930000|2025-01-20 23:48:50|432.99|430.29|432.46|429.76|433.02|430.32|432.37|429.67|16
1737416940000|2025-01-20 23:49:00|432.49|429.79|432.83|430.13|433.2|430.5|432.49|429.79|26
1737416950000|2025-01-20 23:49:10|432.82|430.12|432.48|429.78|432.82|430.12|432.47|429.77|10
1737416960000|2025-01-20 23:49:20|432.4|429.7|432.37|429.67|432.43|429.73|432.37|429.67|7
1737416970000|2025-01-20 23:49:30|432.36|429.66|432.08|429.38|432.36|429.66|432.07|429.37|18
1737416980000|2025-01-20 23:49:40|432.14|429.44|432.13|429.43|432.43|429.73|432.13|429.43|11
1737416990000|2025-01-20 23:49:50|432.05|429.35|432.09|429.39|432.09|429.39|432.05|429.35|8
1737417000000|2025-01-20 23:50:00|432.28|429.58|432.63|429.93|432.83|430.13|432.28|429.58|16
1737417010000|2025-01-20 23:50:10|432.69|429.99|433.48|430.78|433.48|430.78|432.69|429.99|18
1737417020000|2025-01-20 23:50:20|433.47|430.77|433.39|430.69|433.6|430.9|433.36|430.66|13
1737417030000|2025-01-20 23:50:30|433.44|430.74|433.81|431.11|433.91|431.21|433.44|430.74|17
1737417040000|2025-01-20 23:50:40|433.82|431.12|433.4|430.7|433.85|431.15|433.4|430.7|14
1737417050000|2025-01-20 23:50:50|433.33|430.63|433|430.3|433.33|430.63|432.91|430.21|20
1737417060000|2025-01-20 23:51:00|432.93|430.23|432.68|429.98|432.94|430.24|432.59|429.89|16
1737417070000|2025-01-20 23:51:10|432.67|429.97|432.82|430.12|432.86|430.16|432.45|429.75|17
1737417080000|2025-01-20 23:51:20|432.81|430.11|432.67|429.97|432.86|430.16|432.67|429.97|6
1737417090000|2025-01-20 23:51:30|432.74|430.04|432.67|429.97|432.83|430.13|432.66|429.96|12
1737417100000|2025-01-20 23:51:40|432.68|429.98|432.5|429.8|432.69|429.99|432.34|429.64|15
1737417110000|2025-01-20 23:51:50|432.49|429.79|432.48|429.78|432.49|429.79|432.47|429.77|6
1737417120000|2025-01-20 23:52:00|432.39|429.69|432.03|429.33|432.39|429.69|432.03|429.33|13
1737417130000|2025-01-20 23:52:10|431.97|429.27|432.14|429.44|432.15|429.45|431.89|429.19|13
1737417140000|2025-01-20 23:52:20|432.09|429.39|431.9|429.2|432.1|429.4|431.9|429.2|14
1737417150000|2025-01-20 23:52:30|431.86|429.16|431.74|429.04|431.9|429.2|431.73|429.03|16
1737417160000|2025-01-20 23:52:40|431.76|429.06|431.82|429.12|431.97|429.27|431.76|429.06|16
1737417170000|2025-01-20 23:52:50|431.86|429.16|431.75|429.05|431.86|429.16|431.72|429.02|9
1737417180000|2025-01-20 23:53:00|431.74|429.04|431.61|428.91|431.74|429.04|431.61|428.91|7
1737417190000|2025-01-20 23:53:10|431.62|428.92|431.67|428.97|431.67|428.97|431.62|428.92|15
1737417200000|2025-01-20 23:53:20|431.71|429.01|431.76|429.06|431.93|429.23|431.71|429.01|16
1737417210000|2025-01-20 23:53:30|431.77|429.07|431.61|428.91|431.78|429.08|431.61|428.91|12
1737417220000|2025-01-20 23:53:40|431.62|428.92|431.69|428.99|431.69|428.99|431.62|428.92|13
1737417230000|2025-01-20 23:53:50|431.79|429.09|432.15|429.45|432.3|429.6|431.79|429.09|15
1737417240000|2025-01-20 23:54:00|432.16|429.46|432.12|429.42|432.23|429.53|432.12|429.42|12
1737417250000|2025-01-20 23:54:10|432.07|429.37|431.76|429.06|432.08|429.38|431.76|429.06|16
1737417260000|2025-01-20 23:54:20|431.75|429.05|431.66|428.96|431.78|429.08|431.66|428.96|17
1737417270000|2025-01-20 23:54:30|431.65|428.95|431.64|428.94|431.66|428.96|431.63|428.93|8
1737417280000|2025-01-20 23:54:40|431.51|428.81|431.48|428.78|431.52|428.82|431.48|428.78|5
1737417290000|2025-01-20 23:54:50|431.47|428.77|431.51|428.81|431.51|428.81|431.47|428.77|5
1737417300000|2025-01-20 23:55:00|431.49|428.79|431.34|428.64|431.51|428.81|431.34|428.64|10
1737417310000|2025-01-20 23:55:10|431.29|428.59|431.18|428.48|431.32|428.62|431.08|428.38|18
1737417320000|2025-01-20 23:55:20|431.15|428.45|430.84|428.14|431.15|428.45|430.84|428.14|8
1737417330000|2025-01-20 23:55:30|430.83|428.13|430.79|428.09|430.83|428.13|430.79|428.09|4
1737417340000|2025-01-20 23:55:40|430.8|428.1|431.01|428.31|431.01|428.31|430.8|428.1|8
1737417350000|2025-01-20 23:55:50|431|428.3|430.94|428.24|431|428.3|430.94|428.24|6
1737417360000|2025-01-20 23:56:00|430.95|428.25|431.25|428.55|431.26|428.56|430.95|428.25|8
1737417370000|2025-01-20 23:56:10|431.26|428.56|431.32|428.62|431.36|428.66|431.26|428.56|11
1737417380000|2025-01-20 23:56:20|431.39|428.69|432.18|429.48|432.18|429.48|431.39|428.69|10
1737417390000|2025-01-20 23:56:30|432.17|429.47|432.43|429.73|432.43|429.73|432.04|429.34|18
1737417400000|2025-01-20 23:56:40|432.44|429.74|432.64|429.94|432.64|429.94|432.44|429.74|11
1737417410000|2025-01-20 23:56:50|432.65|429.95|433.06|430.36|433.06|430.36|432.65|429.95|20
1737417420000|2025-01-20 23:57:00|433.03|430.33|432.96|430.26|433.05|430.35|432.87|430.17|17
1737417430000|2025-01-20 23:57:10|432.97|430.27|432.98|430.28|432.98|430.28|432.92|430.22|12
1737417440000|2025-01-20 23:57:20|433.03|430.33|433.02|430.32|433.04|430.34|432.92|430.22|11
1737417450000|2025-01-20 23:57:30|433.03|430.33|432.6|429.9|433.17|430.47|432.6|429.9|13
1737417460000|2025-01-20 23:57:40|432.52|429.82|432.6|429.9|432.6|429.9|432.52|429.82|7
1737417470000|2025-01-20 23:57:50|432.51|429.81|431.91|429.21|432.51|429.81|431.91|429.21|12
1737417480000|2025-01-20 23:58:00|431.86|429.16|432.21|429.51|432.21|429.51|431.86|429.16|13
1737417490000|2025-01-20 23:58:10|432.2|429.5|431.87|429.17|432.2|429.5|431.87|429.17|10
1737417500000|2025-01-20 23:58:20|431.83|429.13|431.84|429.14|431.85|429.15|431.83|429.13|5
1737417510000|2025-01-20 23:58:30|431.85|429.15|431.84|429.14|431.85|429.15|431.83|429.13|6
1737417520000|2025-01-20 23:58:40|431.75|429.05|431.72|429.02|431.75|429.05|431.72|429.02|6
1737417530000|2025-01-20 23:58:50|431.71|429.01|431.93|429.23|431.93|429.23|431.71|429.01|10
1737417540000|2025-01-20 23:59:00|431.89|429.19|431.87|429.17|431.89|429.19|431.87|429.17|3
1737417550000|2025-01-20 23:59:10|431.48|428.78|431.33|428.63|431.48|428.78|431.29|428.59|6
1737417560000|2025-01-20 23:59:20|431.32|428.62|431.4|428.7|431.4|428.7|431.23|428.53|7
1737417570000|2025-01-20 23:59:30|431.39|428.69|431.4|428.7|431.4|428.7|431.38|428.68|6
1737417580000|2025-01-20 23:59:40|431.47|428.77|431.58|428.88|431.63|428.93|431.44|428.74|9
1737417590000|2025-01-20 23:59:50|431.6|428.9|431.64|428.94|431.72|429.02|431.6|428.9|9
1737417600000|2025-01-21 00:00:00|431.65|428.95|431.57|428.87|431.72|429.02|431.47|428.77|14
1737417610000|2025-01-21 00:00:10|431.58|428.88|431.7|429|431.74|429.04|431.57|428.87|23
1737417620000|2025-01-21 00:00:20|431.65|428.95|432.01|429.31|432.03|429.33|431.64|428.94|16
1737417630000|2025-01-21 00:00:30|432.02|429.32|432.17|429.47|432.17|429.47|432.02|429.32|7
1737417640000|2025-01-21 00:00:40|432.18|429.48|432.02|429.32|432.35|429.65|432.01|429.31|13
1737417650000|2025-01-21 00:00:50|432.03|429.33|432.12|429.42|432.12|429.42|432.03|429.33|4
1737417660000|2025-01-21 00:01:00|432.13|429.43|432.65|429.95|432.68|429.98|432.13|429.43|17
1737417670000|2025-01-21 00:01:10|432.64|429.94|432.56|429.86|432.65|429.95|432.5|429.8|10
1737417680000|2025-01-21 00:01:20|432.57|429.87|432.48|429.78|432.68|429.98|432.48|429.78|7
1737417690000|2025-01-21 00:01:30|432.51|429.81|432.57|429.87|432.57|429.87|432.5|429.8|6
1737417700000|2025-01-21 00:01:40|432.58|429.88|432.66|429.96|432.67|429.97|432.58|429.88|3
1737417710000|2025-01-21 00:01:50|432.62|429.92|432.16|429.46|432.62|429.92|432.13|429.43|14
1737417720000|2025-01-21 00:02:00|432.12|429.42|431.86|429.16|432.12|429.42|431.86|429.16|15
1737417730000|2025-01-21 00:02:10|431.8|429.1|431.54|428.84|431.8|429.1|431.54|428.84|14
1737417740000|2025-01-21 00:02:20|431.55|428.85|431.3|428.6|431.55|428.85|431.29|428.59|13
1737417750000|2025-01-21 00:02:30|431.26|428.56|430.96|428.26|431.26|428.56|430.96|428.26|16
1737417760000|2025-01-21 00:02:40|430.95|428.25|431.24|428.54|431.3|428.6|430.95|428.25|7
1737417770000|2025-01-21 00:02:50|431.32|428.62|431.13|428.43|431.32|428.62|431.12|428.42|8
1737417780000|2025-01-21 00:03:00|431.14|428.44|431.02|428.32|431.24|428.54|431.01|428.31|13
1737417790000|2025-01-21 00:03:10|430.83|428.13|430.81|428.11|430.93|428.23|430.81|428.11|9
1737417800000|2025-01-21 00:03:20|430.84|428.14|430.53|427.83|430.84|428.14|430.53|427.83|13
1737417810000|2025-01-21 00:03:30|430.55|427.85|430.21|427.51|430.58|427.88|430.21|427.51|24
1737417820000|2025-01-21 00:03:40|430.23|427.53|430.3|427.6|430.39|427.69|430.2|427.5|12
1737417830000|2025-01-21 00:03:50|430.31|427.61|430.21|427.51|430.58|427.88|430.2|427.5|13
1737417840000|2025-01-21 00:04:00|430.16|427.46|429.91|427.21|430.16|427.46|429.9|427.2|19
1737417850000|2025-01-21 00:04:10|429.92|427.22|429.84|427.14|429.94|427.24|429.84|427.14|9
1737417860000|2025-01-21 00:04:20|429.83|427.13|429.82|427.12|429.84|427.14|429.82|427.12|6
1737417870000|2025-01-21 00:04:30|429.84|427.14|430.19|427.49|430.21|427.51|429.84|427.14|14
1737417880000|2025-01-21 00:04:40|430.11|427.41|429.92|427.22|430.14|427.44|429.92|427.22|16
1737417890000|2025-01-21 00:04:50|429.91|427.21|429.78|427.08|429.92|427.22|429.78|427.08|17
1737417900000|2025-01-21 00:05:00|429.77|427.07|429.43|426.73|429.77|427.07|429.31|426.61|24
1737417910000|2025-01-21 00:05:10|429.42|426.72|429.42|426.72|429.45|426.75|429.34|426.64|13
1737417920000|2025-01-21 00:05:20|429.41|426.71|429.27|426.57|429.41|426.71|429.24|426.54|7
1737417930000|2025-01-21 00:05:30|429.31|426.61|429.87|427.17|429.99|427.29|429.3|426.6|13
1737417940000|2025-01-21 00:05:40|429.86|427.16|429.9|427.2|429.9|427.2|429.81|427.11|5
1737417950000|2025-01-21 00:05:50|429.93|427.23|430.29|427.59|430.29|427.59|429.93|427.23|11
1737417960000|2025-01-21 00:06:00|430.3|427.6|430.08|427.38|430.35|427.65|430.08|427.38|12
1737417970000|2025-01-21 00:06:10|430.05|427.35|429.9|427.2|430.1|427.4|429.9|427.2|13
1737417980000|2025-01-21 00:06:20|429.77|427.07|429.69|426.99|429.81|427.11|429.64|426.94|11
1737417990000|2025-01-21 00:06:30|429.68|426.98|429.49|426.79|429.68|426.98|429.48|426.78|14
1737418000000|2025-01-21 00:06:40|429.48|426.78|429.45|426.75|429.51|426.81|429.45|426.75|10
1737418010000|2025-01-21 00:06:50|429.41|426.71|429.39|426.69|429.42|426.72|429.36|426.66|7
1737418020000|2025-01-21 00:07:00|429.41|426.71|429.4|426.7|429.58|426.88|429.39|426.69|14
1737418030000|2025-01-21 00:07:10|429.36|426.66|429.62|426.92|429.64|426.94|429.35|426.65|9
1737418040000|2025-01-21 00:07:20|429.61|426.91|429.2|426.5|429.71|427.01|429.15|426.45|15
1737418050000|2025-01-21 00:07:30|429.15|426.45|429.24|426.54|429.24|426.54|429.15|426.45|5
1737418060000|2025-01-21 00:07:40|429.35|426.65|429.37|426.67|429.47|426.77|429.35|426.65|6
1737418070000|2025-01-21 00:07:50|429.4|426.7|429.37|426.67|429.4|426.7|429.35|426.65|6
1737418080000|2025-01-21 00:08:00|429.32|426.62|429.27|426.57|429.33|426.63|429.19|426.49|10
1737418090000|2025-01-21 00:08:10|429.28|426.58|429.71|427.01|429.76|427.06|429.28|426.58|15
1737418100000|2025-01-21 00:08:20|429.7|427|429.6|426.9|429.72|427.02|429.53|426.83|14
1737418110000|2025-01-21 00:08:30|429.63|426.93|429.88|427.18|429.94|427.24|429.63|426.93|10
1737418120000|2025-01-21 00:08:40|429.94|427.24|429.94|427.24|430.12|427.42|429.94|427.24|10
1737418130000|2025-01-21 00:08:50|429.89|427.19|430.04|427.34|430.04|427.34|429.65|426.95|14
1737418140000|2025-01-21 00:09:00|430.03|427.33|429.82|427.12|430.03|427.33|429.82|427.12|18
1737418150000|2025-01-21 00:09:10|429.78|427.08|429.44|426.74|429.78|427.08|429.44|426.74|10
1737418160000|2025-01-21 00:09:20|429.45|426.75|429.6|426.9|429.65|426.95|429.45|426.75|7
1737418170000|2025-01-21 00:09:30|429.66|426.96|429.29|426.59|429.66|426.96|429.29|426.59|13
1737418180000|2025-01-21 00:09:40|429.23|426.53|429.19|426.49|429.24|426.54|428.82|426.12|14
1737418190000|2025-01-21 00:09:50|429.37|426.67|429.35|426.65|429.38|426.68|429.32|426.62|6
1737418200000|2025-01-21 00:10:00|429.36|426.66|429.95|427.25|429.99|427.29|429.36|426.66|14
1737418210000|2025-01-21 00:10:10|430.05|427.35|430.18|427.48|430.19|427.49|430.05|427.35|7
1737418220000|2025-01-21 00:10:20|430.14|427.44|430.54|427.84|430.54|427.84|430.14|427.44|10
1737418230000|2025-01-21 00:10:30|430.55|427.85|430.94|428.24|431|428.3|430.55|427.85|12
1737418240000|2025-01-21 00:10:40|430.92|428.22|431.15|428.45|431.22|428.52|430.91|428.21|12
1737418250000|2025-01-21 00:10:50|431.1|428.4|430.77|428.07|431.1|428.4|430.77|428.07|9
1737418260000|2025-01-21 00:11:00|430.78|428.08|430.92|428.22|431.04|428.34|430.78|428.08|20
1737418270000|2025-01-21 00:11:10|430.98|428.28|430.66|427.96|431|428.3|430.6|427.9|19
1737418280000|2025-01-21 00:11:20|430.67|427.97|430.98|428.28|430.99|428.29|430.67|427.97|16
1737418290000|2025-01-21 00:11:30|430.99|428.29|431.38|428.68|431.38|428.68|430.99|428.29|10
1737418300000|2025-01-21 00:11:40|431.56|428.86|431.67|428.97|431.67|428.97|431.55|428.85|10
1737418310000|2025-01-21 00:11:50|431.66|428.96|431.57|428.87|431.7|429|431.55|428.85|9
1737418320000|2025-01-21 00:12:00|431.37|428.67|431.36|428.66|431.43|428.73|431.36|428.66|7
1737418330000|2025-01-21 00:12:10|431.37|428.67|431.17|428.47|431.37|428.67|431.16|428.46|13
1737418340000|2025-01-21 00:12:20|431.16|428.46|430.85|428.15|431.17|428.47|430.85|428.15|11
1737418350000|2025-01-21 00:12:30|430.84|428.14|430.68|427.98|430.84|428.14|430.65|427.95|15
1737418360000|2025-01-21 00:12:40|430.67|427.97|430.38|427.68|430.67|427.97|430.38|427.68|21
1737418370000|2025-01-21 00:12:50|430.37|427.67|430.36|427.66|430.39|427.69|430.35|427.65|7
1737418380000|2025-01-21 00:13:00|430.37|427.67|430.62|427.92|430.62|427.92|430.34|427.64|14
1737418390000|2025-01-21 00:13:10|430.65|427.95|430.55|427.85|430.65|427.95|430.55|427.85|5
1737418400000|2025-01-21 00:13:20|430.57|427.87|430.62|427.92|430.62|427.92|430.57|427.87|10
1737418410000|2025-01-21 00:13:30|430.69|427.99|430.76|428.06|430.92|428.22|430.69|427.99|11
1737418420000|2025-01-21 00:13:40|430.77|428.07|431.45|428.75|431.46|428.76|430.77|428.07|17
1737418430000|2025-01-21 00:13:50|431.44|428.74|431.9|429.2|431.9|429.2|431.44|428.74|10
1737418440000|2025-01-21 00:14:00|432|429.3|431.95|429.25|432|429.3|431.94|429.24|6
1737418450000|2025-01-21 00:14:10|431.99|429.29|432.06|429.36|432.07|429.37|431.99|429.29|5
1737418460000|2025-01-21 00:14:20|432.05|429.35|432.15|429.45|432.15|429.45|432|429.3|13
1737418470000|2025-01-21 00:14:30|432.14|429.44|431.93|429.23|432.14|429.44|431.89|429.19|8
1737418480000|2025-01-21 00:14:40|431.94|429.24|432.21|429.51|432.21|429.51|431.94|429.24|6
1737418490000|2025-01-21 00:14:50|432.25|429.55|432.29|429.59|432.29|429.59|432.25|429.55|5
1737418500000|2025-01-21 00:15:00|432.3|429.6|432.25|429.55|432.3|429.6|432.15|429.45|17
1737418510000|2025-01-21 00:15:10|432.26|429.56|432.05|429.35|432.28|429.58|432.05|429.35|7
1737418520000|2025-01-21 00:15:20|432|429.3|431.97|429.27|432.01|429.31|431.94|429.24|8
1737418530000|2025-01-21 00:15:30|431.99|429.29|432.22|429.52|432.22|429.52|431.99|429.29|13
1737418540000|2025-01-21 00:15:40|432.26|429.56|432.38|429.68|432.47|429.77|432.26|429.56|10
1737418550000|2025-01-21 00:15:50|432.4|429.7|432.36|429.66|432.4|429.7|432.33|429.63|11
1737418560000|2025-01-21 00:16:00|432.38|429.68|432.3|429.6|432.42|429.72|432.28|429.58|9
1737418570000|2025-01-21 00:16:10|432.29|429.59|432.07|429.37|432.29|429.59|432.05|429.35|9
1737418580000|2025-01-21 00:16:20|432.08|429.38|431.76|429.06|432.08|429.38|431.74|429.04|18
1737418590000|2025-01-21 00:16:30|431.75|429.05|431.45|428.75|431.75|429.05|431.45|428.75|23
1737418600000|2025-01-21 00:16:40|431.46|428.76|431.07|428.37|431.46|428.76|431.03|428.33|28
1737418610000|2025-01-21 00:16:50|431.06|428.36|430.06|427.36|431.06|428.36|430.06|427.36|15
1737418620000|2025-01-21 00:17:00|430.08|427.38|430.08|427.38|430.08|427.38|430.05|427.35|6
1737418630000|2025-01-21 00:17:10|430.07|427.37|430.51|427.81|430.56|427.86|430.06|427.36|11
1737418640000|2025-01-21 00:17:20|430.65|427.95|430.82|428.12|430.82|428.12|430.65|427.95|12
1737418650000|2025-01-21 00:17:30|430.85|428.15|431.2|428.5|431.21|428.51|430.85|428.15|9
1737418660000|2025-01-21 00:17:40|431.25|428.55|431.53|428.83|431.56|428.86|431.25|428.55|7
1737418670000|2025-01-21 00:17:50|431.54|428.84|431.8|429.1|431.98|429.28|431.54|428.84|11
1737418680000|2025-01-21 00:18:00|431.79|429.09|431.63|428.93|431.79|429.09|431.53|428.83|6
1737418690000|2025-01-21 00:18:10|431.64|428.94|431.54|428.84|431.83|429.13|431.54|428.84|15
1737418700000|2025-01-21 00:18:20|431.5|428.8|431.93|429.23|431.93|429.23|431.48|428.78|12
1737418710000|2025-01-21 00:18:30|431.98|429.28|432.05|429.35|432.24|429.54|431.98|429.28|13
1737418720000|2025-01-21 00:18:40|432.01|429.31|432.19|429.49|432.19|429.49|431.95|429.25|13
1737418730000|2025-01-21 00:18:50|432.2|429.5|432.2|429.5|432.21|429.51|431.96|429.26|17
1737418740000|2025-01-21 00:19:00|432.19|429.49|431.83|429.13|432.19|429.49|431.83|429.13|18
1737418750000|2025-01-21 00:19:10|431.82|429.12|431.52|428.82|431.82|429.12|431.48|428.78|16
1737418760000|2025-01-21 00:19:20|431.51|428.81|431.05|428.35|431.51|428.81|431.05|428.35|18
1737418770000|2025-01-21 00:19:30|431.01|428.31|430.87|428.17|431.01|428.31|430.87|428.17|13
1737418780000|2025-01-21 00:19:40|430.86|428.16|430.82|428.12|430.86|428.16|430.77|428.07|11
1737418790000|2025-01-21 00:19:50|430.77|428.07|430.92|428.22|431.05|428.35|430.75|428.05|16
1737418800000|2025-01-21 00:20:00|430.91|428.21|430.99|428.29|431|428.3|430.86|428.16|14
1737418810000|2025-01-21 00:20:10|430.98|428.28|430.54|427.84|430.98|428.28|430.54|427.84|18
1737418820000|2025-01-21 00:20:20|430.53|427.83|431.05|428.35|431.05|428.35|430.53|427.83|18
1737418830000|2025-01-21 00:20:30|431.12|428.42|431.34|428.64|431.36|428.66|431.12|428.42|16
1737418840000|2025-01-21 00:20:40|431.33|428.63|431.72|429.02|431.76|429.06|431.33|428.63|16
1737418850000|2025-01-21 00:20:50|431.74|429.04|431.93|429.23|431.99|429.29|431.74|429.04|17
1737418860000|2025-01-21 00:21:00|431.92|429.22|431.43|428.73|431.92|429.22|431.43|428.73|16
1737418870000|2025-01-21 00:21:10|431.44|428.74|431.7|429|431.81|429.11|431.44|428.74|12
1737418880000|2025-01-21 00:21:20|431.69|428.99|431.84|429.14|431.85|429.15|431.6|428.9|16
1737418890000|2025-01-21 00:21:30|431.85|429.15|432.06|429.36|432.07|429.37|431.82|429.12|11
1737418900000|2025-01-21 00:21:40|432.05|429.35|432.16|429.46|432.23|429.53|432.03|429.33|15
1737418910000|2025-01-21 00:21:50|432.15|429.45|432.1|429.4|432.16|429.46|431.94|429.24|11
1737418920000|2025-01-21 00:22:00|432.09|429.39|431.66|428.96|432.1|429.4|431.66|428.96|16
1737418930000|2025-01-21 00:22:10|431.67|428.97|431.58|428.88|431.75|429.05|431.53|428.83|20
1737418940000|2025-01-21 00:22:20|431.59|428.89|431.64|428.94|431.76|429.06|431.52|428.82|21
1737418950000|2025-01-21 00:22:30|431.63|428.93|431.58|428.88|431.63|428.93|431.56|428.86|10
1737418960000|2025-01-21 00:22:40|431.57|428.87|431.86|429.16|431.87|429.17|431.55|428.85|16
1737418970000|2025-01-21 00:22:50|431.85|429.15|431.76|429.06|431.85|429.15|431.76|429.06|10
1737418980000|2025-01-21 00:23:00|431.77|429.07|431.21|428.51|431.77|429.07|431.21|428.51|16
1737418990000|2025-01-21 00:23:10|431.25|428.55|431.14|428.44|431.25|428.55|431.13|428.43|13
1737419000000|2025-01-21 00:23:20|431.13|428.43|431.3|428.6|431.3|428.6|430.96|428.26|21
1737419010000|2025-01-21 00:23:30|431.29|428.59|430.99|428.29|431.29|428.59|430.99|428.29|18
1737419020000|2025-01-21 00:23:40|430.94|428.24|430.8|428.1|430.95|428.25|430.8|428.1|15
1737419030000|2025-01-21 00:23:50|430.81|428.11|430.76|428.06|430.94|428.24|430.73|428.03|19
1737419040000|2025-01-21 00:24:00|430.75|428.05|430.38|427.68|430.75|428.05|430.38|427.68|17
1737419050000|2025-01-21 00:24:10|430.42|427.72|430.27|427.57|430.42|427.72|430.27|427.57|18
1737419060000|2025-01-21 00:24:20|430.24|427.54|430.04|427.34|430.24|427.54|430.04|427.34|16
1737419070000|2025-01-21 00:24:30|430.02|427.32|429.64|426.94|430.02|427.32|429.64|426.94|20
1737419080000|2025-01-21 00:24:40|429.63|426.93|429.43|426.73|429.63|426.93|429.36|426.66|20
1737419090000|2025-01-21 00:24:50|429.42|426.72|429.23|426.53|429.42|426.72|429.22|426.52|18
1737419100000|2025-01-21 00:25:00|429.26|426.56|429.29|426.59|429.5|426.8|429.1|426.4|19
1737419110000|2025-01-21 00:25:10|429.42|426.72|429.7|427|429.86|427.16|429.42|426.72|20
1737419120000|2025-01-21 00:25:20|429.69|426.99|429.78|427.08|429.86|427.16|429.54|426.84|17
1737419130000|2025-01-21 00:25:30|429.77|427.07|429.92|427.22|429.92|427.22|429.65|426.95|12
1737419140000|2025-01-21 00:25:40|429.97|427.27|429.64|426.94|430.06|427.36|429.64|426.94|24
1737419150000|2025-01-21 00:25:50|429.63|426.93|429.1|426.4|429.63|426.93|429.1|426.4|19
1737419160000|2025-01-21 00:26:00|429.09|426.39|428.85|426.15|429.09|426.39|428.85|426.15|17
1737419170000|2025-01-21 00:26:10|428.84|426.14|428.6|425.9|428.84|426.14|428.59|425.89|16
1737419180000|2025-01-21 00:26:20|428.59|425.89|428.22|425.52|428.59|425.89|428.2|425.5|20
1737419190000|2025-01-21 00:26:30|428.23|425.53|428.13|425.43|428.29|425.59|428.12|425.42|16
1737419200000|2025-01-21 00:26:40|428.14|425.44|428.97|426.27|429.02|426.32|428.13|425.43|17
1737419210000|2025-01-21 00:26:50|428.96|426.26|428.51|425.81|428.97|426.27|428.48|425.78|20
1737419220000|2025-01-21 00:27:00|428.5|425.8|428.73|426.03|428.73|426.03|428.37|425.67|17
1737419230000|2025-01-21 00:27:10|428.6|425.9|428.24|425.54|428.6|425.9|428.21|425.51|20
1737419240000|2025-01-21 00:27:20|428.23|425.53|428.11|425.41|428.23|425.53|428.11|425.41|16
1737419250000|2025-01-21 00:27:30|428.1|425.4|428.92|426.22|429.03|426.33|428.03|425.33|24
1737419260000|2025-01-21 00:27:40|428.87|426.17|428.47|425.77|428.87|426.17|428.44|425.74|18
1737419270000|2025-01-21 00:27:50|428.46|425.76|428.78|426.08|428.82|426.12|428.45|425.75|14
1737419280000|2025-01-21 00:28:00|428.77|426.07|429.41|426.71|429.49|426.79|428.77|426.07|20
1737419290000|2025-01-21 00:28:10|429.4|426.7|429.17|426.47|429.41|426.71|429.17|426.47|15
1737419300000|2025-01-21 00:28:20|429.12|426.42|428.98|426.28|429.12|426.42|428.98|426.28|17
1737419310000|2025-01-21 00:28:30|428.97|426.27|429.05|426.35|429.12|426.42|428.79|426.09|13
1737419320000|2025-01-21 00:28:40|429.04|426.34|428.78|426.08|429.05|426.35|428.78|426.08|14
1737419330000|2025-01-21 00:28:50|428.81|426.11|428.85|426.15|428.95|426.25|428.81|426.11|16
1737419340000|2025-01-21 00:29:00|428.84|426.14|428.83|426.13|428.96|426.26|428.82|426.12|14
1737419350000|2025-01-21 00:29:10|428.7|426|428.54|425.84|428.71|426.01|428.54|425.84|12
1737419360000|2025-01-21 00:29:20|428.53|425.83|429.34|426.64|429.39|426.69|428.53|425.83|19
1737419370000|2025-01-21 00:29:30|429.33|426.63|429.16|426.46|429.33|426.63|429.16|426.46|11
1737419380000|2025-01-21 00:29:40|429.15|426.45|429.03|426.33|429.15|426.45|429.01|426.31|11
1737419390000|2025-01-21 00:29:50|429.02|426.32|429.01|426.31|429.17|426.47|429.01|426.31|22
1737419400000|2025-01-21 00:30:00|428.97|426.27|428.77|426.07|428.97|426.27|428.77|426.07|19
1737419410000|2025-01-21 00:30:10|428.76|426.06|428.51|425.81|428.76|426.06|428.51|425.81|13
1737419420000|2025-01-21 00:30:20|428.7|426|428.82|426.12|429.13|426.43|428.7|426|18
1737419430000|2025-01-21 00:30:30|428.81|426.11|428.81|426.11|428.96|426.26|428.8|426.1|19
1737419440000|2025-01-21 00:30:40|428.8|426.1|429.04|426.34|429.11|426.41|428.79|426.09|15
1737419450000|2025-01-21 00:30:50|429.03|426.33|428.66|425.96|429.03|426.33|428.66|425.96|16
1737419460000|2025-01-21 00:31:00|428.65|425.95|428.05|425.35|428.66|425.96|428.05|425.35|20
1737419470000|2025-01-21 00:31:10|428.04|425.34|427.63|424.93|428.04|425.34|427.63|424.93|15
1737419480000|2025-01-21 00:31:20|427.62|424.92|427.82|425.12|427.82|425.12|427.5|424.8|17
1737419490000|2025-01-21 00:31:30|427.81|425.11|428.03|425.33|428.07|425.37|427.81|425.11|16
1737419500000|2025-01-21 00:31:40|428.04|425.34|427.57|424.87|428.04|425.34|427.57|424.87|19
1737419510000|2025-01-21 00:31:50|427.58|424.88|427.4|424.7|427.58|424.88|427.4|424.7|11
1737419520000|2025-01-21 00:32:00|427.39|424.69|427.56|424.86|427.62|424.92|427.29|424.59|18
1737419530000|2025-01-21 00:32:10|427.5|424.8|428.19|425.49|428.2|425.5|427.5|424.8|14
1737419540000|2025-01-21 00:32:20|428.24|425.54|428.16|425.46|428.66|425.96|428.16|425.46|21
1737419550000|2025-01-21 00:32:30|428.15|425.45|427.84|425.14|428.3|425.6|427.76|425.06|22
1737419560000|2025-01-21 00:32:40|427.83|425.13|427.73|425.03|427.88|425.18|427.72|425.02|14
1737419570000|2025-01-21 00:32:50|427.76|425.06|428.42|425.72|428.42|425.72|427.76|425.06|18
1737419580000|2025-01-21 00:33:00|428.41|425.71|428.47|425.77|428.71|426.01|428.38|425.68|16
1737419590000|2025-01-21 00:33:10|428.46|425.76|428.48|425.78|428.5|425.8|428.24|425.54|16
1737419600000|2025-01-21 00:33:20|428.53|425.83|429.09|426.39|429.1|426.4|428.53|425.83|15
1737419610000|2025-01-21 00:33:30|429.08|426.38|428.88|426.18|429.09|426.39|428.86|426.16|14
1737419620000|2025-01-21 00:33:40|428.87|426.17|429.34|426.64|429.35|426.65|428.87|426.17|20
1737419630000|2025-01-21 00:33:50|429.33|426.63|429.02|426.32|429.34|426.64|429.01|426.31|14
1737419640000|2025-01-21 00:34:00|429.07|426.37|429.63|426.93|429.63|426.93|429.06|426.36|19
1737419650000|2025-01-21 00:34:10|429.62|426.92|429.85|427.15|429.87|427.17|429.6|426.9|12
1737419660000|2025-01-21 00:34:20|429.84|427.14|430.24|427.54|430.24|427.54|429.81|427.11|25
1737419670000|2025-01-21 00:34:30|430.26|427.56|430.3|427.6|430.41|427.71|430.21|427.51|14
1737419680000|2025-01-21 00:34:40|430.32|427.62|430.31|427.61|430.47|427.77|430.3|427.6|17
1737419690000|2025-01-21 00:34:50|430.3|427.6|430.35|427.65|430.39|427.69|430.29|427.59|17
1737419700000|2025-01-21 00:35:00|430.21|427.51|430.13|427.43|430.25|427.55|429.99|427.29|19
1737419710000|2025-01-21 00:35:10|430.12|427.42|430.06|427.36|430.13|427.43|430.06|427.36|9
1737419720000|2025-01-21 00:35:20|430.19|427.49|430.55|427.85|430.56|427.86|430.19|427.49|13
1737419730000|2025-01-21 00:35:30|430.54|427.84|430.96|428.26|430.98|428.28|430.53|427.83|14
1737419740000|2025-01-21 00:35:40|430.95|428.25|431.38|428.68|431.45|428.75|430.95|428.25|17
1737419750000|2025-01-21 00:35:50|431.37|428.67|431.22|428.52|431.47|428.77|431.19|428.49|17
1737419760000|2025-01-21 00:36:00|431.21|428.51|431.46|428.76|431.46|428.76|431.2|428.5|16
1737419770000|2025-01-21 00:36:10|431.45|428.75|431.83|429.13|431.95|429.25|431.45|428.75|16
1737419780000|2025-01-21 00:36:20|431.82|429.12|431.84|429.14|431.85|429.15|431.68|428.98|14
1737419790000|2025-01-21 00:36:30|431.85|429.15|431.99|429.29|431.99|429.29|431.78|429.08|12
1737419800000|2025-01-21 00:36:40|431.98|429.28|431.36|428.66|431.98|429.28|431.36|428.66|20
1737419810000|2025-01-21 00:36:50|431.37|428.67|431.49|428.79|431.56|428.86|431.37|428.67|12
1737419820000|2025-01-21 00:37:00|431.48|428.78|431.59|428.89|431.61|428.91|431.46|428.76|11
1737419830000|2025-01-21 00:37:10|431.6|428.9|431.65|428.95|431.72|429.02|431.53|428.83|20
1737419840000|2025-01-21 00:37:20|431.64|428.94|431.62|428.92|431.65|428.95|431.62|428.92|7
1737419850000|2025-01-21 00:37:30|431.61|428.91|431.73|429.03|431.75|429.05|431.6|428.9|16
1737419860000|2025-01-21 00:37:40|431.72|429.02|431.76|429.06|431.85|429.15|431.72|429.02|15
1737419870000|2025-01-21 00:37:50|431.58|428.88|431.52|428.82|431.58|428.88|431.52|428.82|13
1737419880000|2025-01-21 00:38:00|431.53|428.83|430.99|428.29|431.53|428.83|430.99|428.29|20
1737419890000|2025-01-21 00:38:10|430.98|428.28|430.59|427.89|430.98|428.28|430.49|427.79|7
1737419900000|2025-01-21 00:38:20|430.6|427.9|430.39|427.69|430.61|427.91|430.39|427.69|6
1737419910000|2025-01-21 00:38:30|430.4|427.7|430.48|427.78|430.48|427.78|430.4|427.7|5
1737419920000|2025-01-21 00:38:40|430.52|427.82|430.69|427.99|430.7|428|430.52|427.82|9
1737419930000|2025-01-21 00:38:50|430.64|427.94|430.46|427.76|430.65|427.95|430.42|427.72|9
1737419940000|2025-01-21 00:39:00|430.45|427.75|430.39|427.69|430.47|427.77|430.36|427.66|7
1737419950000|2025-01-21 00:39:10|430.35|427.65|430.25|427.55|430.36|427.66|430.25|427.55|11
1737419960000|2025-01-21 00:39:20|430.26|427.56|430.2|427.5|430.26|427.56|430.16|427.46|10
1737419970000|2025-01-21 00:39:30|430.16|427.46|430.09|427.39|430.16|427.46|430.04|427.34|5
1737419980000|2025-01-21 00:39:40|430.1|427.4|430.65|427.95|430.66|427.96|430.1|427.4|10
1737419990000|2025-01-21 00:39:50|430.68|427.98|430.65|427.95|430.73|428.03|430.65|427.95|6
1737420000000|2025-01-21 00:40:00|430.66|427.96|430.66|427.96|430.66|427.96|430.55|427.85|9
1737420010000|2025-01-21 00:40:10|430.58|427.88|430.38|427.68|430.58|427.88|430.33|427.63|21
1737420020000|2025-01-21 00:40:20|430.37|427.67|430.28|427.58|430.37|427.67|430.21|427.51|17
1737420030000|2025-01-21 00:40:30|430.29|427.59|430.31|427.61|430.36|427.66|430.27|427.57|10
1737420040000|2025-01-21 00:40:40|430.3|427.6|430.08|427.38|430.3|427.6|430.08|427.38|18
1737420050000|2025-01-21 00:40:50|430.07|427.37|430.08|427.38|430.13|427.43|430.07|427.37|9
1737420060000|2025-01-21 00:41:00|430.07|427.37|429.95|427.25|430.07|427.37|429.92|427.22|10
1737420070000|2025-01-21 00:41:10|429.91|427.21|429.78|427.08|429.91|427.21|429.78|427.08|8
1737420080000|2025-01-21 00:41:20|429.79|427.09|429.73|427.03|429.79|427.09|429.73|427.03|9
1737420090000|2025-01-21 00:41:30|429.72|427.02|429.89|427.19|429.89|427.19|429.71|427.01|9
1737420100000|2025-01-21 00:41:40|429.99|427.29|430.06|427.36|430.07|427.37|429.99|427.29|9
1737420110000|2025-01-21 00:41:50|430.15|427.45|430.95|428.25|430.95|428.25|430.14|427.44|10
1737420120000|2025-01-21 00:42:00|430.94|428.24|431.04|428.34|431.09|428.39|430.94|428.24|7
1737420130000|2025-01-21 00:42:10|431.03|428.33|431.21|428.51|431.26|428.56|431|428.3|14
1737420140000|2025-01-21 00:42:20|431.14|428.44|431.09|428.39|431.18|428.48|431.09|428.39|9
1737420150000|2025-01-21 00:42:30|431.08|428.38|431.15|428.45|431.16|428.46|431.07|428.37|4
1737420160000|2025-01-21 00:42:40|431.14|428.44|431.03|428.33|431.15|428.45|430.97|428.27|8
1737420170000|2025-01-21 00:42:50|431.17|428.47|431.25|428.55|431.25|428.55|431.17|428.47|4
1737420180000|2025-01-21 00:43:00|431.26|428.56|431.35|428.65|431.36|428.66|431.26|428.56|8
1737420190000|2025-01-21 00:43:10|431.36|428.66|431.41|428.71|431.42|428.72|431.35|428.65|5
1737420200000|2025-01-21 00:43:20|431.42|428.72|431.53|428.83|431.54|428.84|431.41|428.71|7
1737420210000|2025-01-21 00:43:30|431.54|428.84|431.9|429.2|431.9|429.2|431.54|428.84|8
1737420220000|2025-01-21 00:43:40|431.89|429.19|431.88|429.18|432.1|429.4|431.88|429.18|9
1737420230000|2025-01-21 00:43:50|431.87|429.17|431.87|429.17|431.89|429.19|431.86|429.16|5
1737420240000|2025-01-21 00:44:00|431.82|429.12|431.19|428.49|431.82|429.12|431.19|428.49|21
1737420250000|2025-01-21 00:44:10|431.24|428.54|431.14|428.44|431.27|428.57|431.14|428.44|11
1737420260000|2025-01-21 00:44:20|431.07|428.37|430.86|428.16|431.1|428.4|430.86|428.16|10
1737420270000|2025-01-21 00:44:30|430.87|428.17|430.83|428.13|430.87|428.17|430.82|428.12|7
1737420280000|2025-01-21 00:44:40|430.82|428.12|430.79|428.09|430.82|428.12|430.76|428.06|6
1737420300000|2025-01-21 00:45:00|430.77|428.07|431.03|428.33|431.03|428.33|430.5|427.8|16
1737420310000|2025-01-21 00:45:10|431.02|428.32|430.91|428.21|431.03|428.33|430.89|428.19|10
1737420320000|2025-01-21 00:45:20|430.9|428.2|431.19|428.49|431.24|428.54|430.9|428.2|9
1737420330000|2025-01-21 00:45:30|431.2|428.5|431.39|428.69|431.44|428.74|431.2|428.5|10
1737420340000|2025-01-21 00:45:40|431.4|428.7|431.81|429.11|431.87|429.17|431.4|428.7|9
1737420350000|2025-01-21 00:45:50|431.8|429.1|431.8|429.1|431.84|429.14|431.79|429.09|9
1737420360000|2025-01-21 00:46:00|431.69|428.99|431.7|429|431.72|429.02|431.68|428.98|6
1737420370000|2025-01-21 00:46:10|431.74|429.04|431.89|429.19|431.93|429.23|431.74|429.04|8
1737420380000|2025-01-21 00:46:20|431.9|429.2|431.54|428.84|431.9|429.2|431.48|428.78|12
1737420390000|2025-01-21 00:46:30|431.53|428.83|431.58|428.88|431.58|428.88|431.53|428.83|3
1737420400000|2025-01-21 00:46:40|431.61|428.91|431.82|429.12|431.82|429.12|431.61|428.91|7
1737420410000|2025-01-21 00:46:50|431.83|429.13|431.57|428.87|431.83|429.13|431.54|428.84|10
1737420420000|2025-01-21 00:47:00|431.56|428.86|431.37|428.67|431.56|428.86|431.35|428.65|13
1737420430000|2025-01-21 00:47:10|431.38|428.68|431.48|428.78|431.52|428.82|431.38|428.68|9
1737420440000|2025-01-21 00:47:20|431.43|428.73|431.3|428.6|431.43|428.73|431.3|428.6|11
1737420450000|2025-01-21 00:47:30|431.29|428.59|431.51|428.81|431.58|428.88|431.29|428.59|15
1737420460000|2025-01-21 00:47:40|431.41|428.71|431.35|428.65|431.41|428.71|431.28|428.58|11
1737420470000|2025-01-21 00:47:50|431.39|428.69|431.29|428.59|431.56|428.86|431.29|428.59|14
1737420480000|2025-01-21 00:48:00|431.24|428.54|430.79|428.09|431.24|428.54|430.79|428.09|11
1737420490000|2025-01-21 00:48:10|430.8|428.1|431.09|428.39|431.09|428.39|430.74|428.04|12
1737420500000|2025-01-21 00:48:20|431.1|428.4|431.35|428.65|431.36|428.66|431.1|428.4|9
1737420510000|2025-01-21 00:48:30|431.34|428.64|431.49|428.79|431.52|428.82|431.33|428.63|9
1737420520000|2025-01-21 00:48:40|431.59|428.89|431.9|429.2|431.9|429.2|431.59|428.89|12
1737420530000|2025-01-21 00:48:50|431.89|429.19|432.07|429.37|432.08|429.38|431.89|429.19|10
1737420540000|2025-01-21 00:49:00|432.06|429.36|432.2|429.5|432.2|429.5|432.02|429.32|9
1737420550000|2025-01-21 00:49:10|432.21|429.51|432.23|429.53|432.23|429.53|432.21|429.51|5
1737420560000|2025-01-21 00:49:20|432.19|429.49|432.14|429.44|432.2|429.5|432.13|429.43|7
1737420570000|2025-01-21 00:49:30|432.1|429.4|432.19|429.49|432.2|429.5|432.09|429.39|5
1737420580000|2025-01-21 00:49:40|432.18|429.48|432.14|429.44|432.18|429.48|432.13|429.43|3
1737420590000|2025-01-21 00:49:50|432.05|429.35|432.09|429.39|432.1|429.4|431.9|429.2|13
1737420600000|2025-01-21 00:50:00|432.04|429.34|431.55|428.85|432.04|429.34|431.54|428.84|13
1737420610000|2025-01-21 00:50:10|431.5|428.8|431.35|428.65|431.51|428.81|431.35|428.65|13
1737420620000|2025-01-21 00:50:20|431.34|428.64|430.97|428.27|431.34|428.64|430.96|428.26|24
1737420630000|2025-01-21 00:50:30|430.93|428.23|430.63|427.93|430.96|428.26|430.62|427.92|20
1737420640000|2025-01-21 00:50:40|430.59|427.89|430.32|427.62|430.59|427.89|430.32|427.62|16
1737420650000|2025-01-21 00:50:50|430.31|427.61|429.69|426.99|430.31|427.61|429.69|426.99|15
1737420660000|2025-01-21 00:51:00|429.61|426.91|429.21|426.51|429.61|426.91|429.13|426.43|20
1737420670000|2025-01-21 00:51:10|429.27|426.57|429.25|426.55|429.43|426.73|429.2|426.5|13
1737420680000|2025-01-21 00:51:20|429.26|426.56|429.19|426.49|429.31|426.61|429.11|426.41|12
1737420690000|2025-01-21 00:51:30|429.18|426.48|429.54|426.84|429.75|427.05|429.18|426.48|18
1737420700000|2025-01-21 00:51:40|429.5|426.8|428.99|426.29|429.5|426.8|428.96|426.26|17
1737420710000|2025-01-21 00:51:50|428.9|426.2|428.84|426.14|428.9|426.2|428.69|425.99|10
1737420720000|2025-01-21 00:52:00|428.85|426.15|428.88|426.18|428.96|426.26|428.69|425.99|11
1737420730000|2025-01-21 00:52:10|428.85|426.15|428.41|425.71|428.87|426.17|428.37|425.67|17
1737420740000|2025-01-21 00:52:20|428.33|425.63|427.87|425.17|428.33|425.63|427.79|425.09|25
1737420750000|2025-01-21 00:52:30|427.8|425.1|427.74|425.04|427.91|425.21|427.71|425.01|16
1737420760000|2025-01-21 00:52:40|427.73|425.03|427.8|425.1|427.97|425.27|427.63|424.93|15
1737420770000|2025-01-21 00:52:50|427.79|425.09|427.52|424.82|427.79|425.09|427.49|424.79|22
1737420780000|2025-01-21 00:53:00|427.51|424.81|427.46|424.76|427.62|424.92|427.14|424.44|17
1737420790000|2025-01-21 00:53:10|427.51|424.81|427.63|424.93|427.68|424.98|427.36|424.66|16
1737420800000|2025-01-21 00:53:20|427.89|425.19|428.69|425.99|428.69|425.99|427.89|425.19|16
1737420810000|2025-01-21 00:53:30|428.73|426.03|428.34|425.64|428.8|426.1|428.34|425.64|17
1737420820000|2025-01-21 00:53:40|428.17|425.47|428.05|425.35|428.26|425.56|428.04|425.34|15
1737420830000|2025-01-21 00:53:50|428.06|425.36|427.9|425.2|428.07|425.37|427.89|425.19|24
1737420840000|2025-01-21 00:54:00|427.89|425.19|427.78|425.08|427.89|425.19|427.67|424.97|13
1737420850000|2025-01-21 00:54:10|427.77|425.07|427.54|424.84|427.77|425.07|427.48|424.78|8
1737420860000|2025-01-21 00:54:20|427.38|424.68|427.06|424.36|427.38|424.68|427.03|424.33|12
1737420870000|2025-01-21 00:54:30|427.07|424.37|426.95|424.25|427.12|424.42|426.8|424.1|15
1737420880000|2025-01-21 00:54:40|426.96|424.26|426.82|424.12|427.07|424.37|426.82|424.12|15
1737420890000|2025-01-21 00:54:50|426.81|424.11|426.77|424.07|426.98|424.28|426.76|424.06|11
1737420900000|2025-01-21 00:55:00|426.78|424.08|426.71|424.01|426.78|424.08|426.68|423.98|8
1737420910000|2025-01-21 00:55:10|426.72|424.02|426.82|424.12|426.86|424.16|426.72|424.02|9
1737420920000|2025-01-21 00:55:20|426.87|424.17|427.41|424.71|427.51|424.81|426.87|424.17|16
1737420930000|2025-01-21 00:55:30|427.42|424.72|427.65|424.95|427.66|424.96|427.29|424.59|15
1737420940000|2025-01-21 00:55:40|427.61|424.91|427.22|424.52|427.61|424.91|427.14|424.44|11
1737420950000|2025-01-21 00:55:50|427.21|424.51|427.16|424.46|427.21|424.51|427.16|424.46|8
1737420960000|2025-01-21 00:56:00|427.02|424.32|426.91|424.21|427.02|424.32|426.9|424.2|16
1737420970000|2025-01-21 00:56:10|426.89|424.19|427.16|424.46|427.16|424.46|426.86|424.16|10
1737420980000|2025-01-21 00:56:20|427.17|424.47|426.8|424.1|427.17|424.47|426.8|424.1|28
1737420990000|2025-01-21 00:56:30|426.79|424.09|426.73|424.03|426.79|424.09|426.73|424.03|12
1737421000000|2025-01-21 00:56:40|426.72|424.02|426.71|424.01|426.73|424.03|426.71|424.01|6
1737421010000|2025-01-21 00:56:50|426.67|423.97|427.17|424.47|427.17|424.47|426.67|423.97|11
1737421020000|2025-01-21 00:57:00|427.18|424.48|427.65|424.95|427.72|425.02|427.11|424.41|19
1737421030000|2025-01-21 00:57:10|427.64|424.94|427.49|424.79|427.69|424.99|427.49|424.79|11
1737421040000|2025-01-21 00:57:20|427.5|424.8|427.2|424.5|427.5|424.8|427.2|424.5|9
1737421050000|2025-01-21 00:57:30|427.19|424.49|426.86|424.16|427.19|424.49|426.85|424.15|12
1737421060000|2025-01-21 00:57:40|426.8|424.1|427.07|424.37|427.07|424.37|426.78|424.08|20
1737421070000|2025-01-21 00:57:50|426.92|424.22|426.83|424.13|426.92|424.22|426.83|424.13|8
1737421080000|2025-01-21 00:58:00|426.82|424.12|426.91|424.21|426.91|424.21|426.81|424.11|8
1737421090000|2025-01-21 00:58:10|426.83|424.13|426.57|423.87|426.83|424.13|426.51|423.81|11
1737421100000|2025-01-21 00:58:20|426.52|423.82|426.29|423.59|426.52|423.82|426.29|423.59|18
1737421110000|2025-01-21 00:58:30|426.28|423.58|426.04|423.34|426.28|423.58|426.04|423.34|15
1737421120000|2025-01-21 00:58:40|426.02|423.32|425.87|423.17|426.02|423.32|425.75|423.05|18
1737421130000|2025-01-21 00:58:50|425.88|423.18|425.92|423.22|425.92|423.22|425.72|423.02|9
1737421140000|2025-01-21 00:59:00|425.93|423.23|425.53|422.83|425.93|423.23|425.53|422.83|13
1737421150000|2025-01-21 00:59:10|425.52|422.82|425.48|422.78|425.6|422.9|425.44|422.74|13
1737421160000|2025-01-21 00:59:20|425.47|422.77|425.45|422.75|425.6|422.9|425.41|422.71|18
1737421170000|2025-01-21 00:59:30|425.46|422.76|425.37|422.67|425.52|422.82|425.17|422.47|13
1737421180000|2025-01-21 00:59:40|425.4|422.7|425.35|422.65|425.49|422.79|425.35|422.65|11
1737421190000|2025-01-21 00:59:50|425.17|422.47|425.45|422.75|425.45|422.75|425.17|422.47|13
1737421200000|2025-01-21 01:00:00|425.46|422.76|425.43|422.73|425.54|422.84|425.22|422.52|24
1737421210000|2025-01-21 01:00:10|425.31|422.61|425.44|422.74|425.44|422.74|425.22|422.52|19
1737421220000|2025-01-21 01:00:20|425.48|422.78|425.37|422.67|425.5|422.8|425.27|422.57|16
1737421230000|2025-01-21 01:00:30|425.32|422.62|425.53|422.83|425.56|422.86|425.31|422.61|9
1737421240000|2025-01-21 01:00:40|425.54|422.84|425.38|422.68|425.64|422.94|425.38|422.68|16
1737421250000|2025-01-21 01:00:50|425.44|422.74|425.53|422.83|425.55|422.85|425.36|422.66|16
1737421260000|2025-01-21 01:01:00|425.57|422.87|426.27|423.57|426.39|423.69|425.57|422.87|16
1737421270000|2025-01-21 01:01:10|426.32|423.62|425.91|423.21|426.33|423.63|425.91|423.21|16
1737421280000|2025-01-21 01:01:20|425.9|423.2|425.68|422.98|425.9|423.2|425.68|422.98|13
1737421290000|2025-01-21 01:01:30|425.67|422.97|425.94|423.24|425.94|423.24|425.64|422.94|12
1737421300000|2025-01-21 01:01:40|425.95|423.25|425.97|423.27|425.97|423.27|425.87|423.17|11
1737421310000|2025-01-21 01:01:50|425.98|423.28|426.01|423.31|426.02|423.32|425.98|423.28|6
1737421320000|2025-01-21 01:02:00|426.02|423.32|426.37|423.67|426.37|423.67|426.02|423.32|13
1737421330000|2025-01-21 01:02:10|426.38|423.68|426.85|424.15|426.92|424.22|426.37|423.67|13
1737421340000|2025-01-21 01:02:20|426.86|424.16|427.25|424.55|427.25|424.55|426.86|424.16|13
1737421350000|2025-01-21 01:02:30|427.26|424.56|427.19|424.49|427.26|424.56|427.19|424.49|7
1737421360000|2025-01-21 01:02:40|427.18|424.48|426.78|424.08|427.18|424.48|426.75|424.05|12
1737421370000|2025-01-21 01:02:50|426.82|424.12|427.31|424.61|427.31|424.61|426.82|424.12|13
1737421380000|2025-01-21 01:03:00|427.3|424.6|427.72|425.02|427.73|425.03|427.29|424.59|13
1737421390000|2025-01-21 01:03:10|427.73|425.03|427.75|425.05|427.75|425.05|427.73|425.03|3
1737421400000|2025-01-21 01:03:20|427.76|425.06|427.63|424.93|427.81|425.11|427.63|424.93|6
1737421410000|2025-01-21 01:03:30|427.67|424.97|427.56|424.86|427.69|424.99|427.55|424.85|5
1737421420000|2025-01-21 01:03:40|427.44|424.74|427.38|424.68|427.47|424.77|427.33|424.63|10
1737421430000|2025-01-21 01:03:50|427.37|424.67|427.63|424.93|427.63|424.93|427.37|424.67|9
1737421440000|2025-01-21 01:04:00|427.74|425.04|428.17|425.47|428.17|425.47|427.74|425.04|12
1737421450000|2025-01-21 01:04:10|428.18|425.48|428.33|425.63|428.33|425.63|428.18|425.48|5
1737421460000|2025-01-21 01:04:20|428.34|425.64|428.41|425.71|428.41|425.71|428.34|425.64|4
1737421470000|2025-01-21 01:04:30|428.4|425.7|428.2|425.5|428.41|425.71|428.2|425.5|6
1737421480000|2025-01-21 01:04:40|428.16|425.46|428.17|425.47|428.17|425.47|428.16|425.46|2
1737421490000|2025-01-21 01:04:50|428.02|425.32|428.28|425.58|428.28|425.58|428.02|425.32|12
1737421500000|2025-01-21 01:05:00|428.42|425.72|428.6|425.9|428.66|425.96|428.42|425.72|10
1737421510000|2025-01-21 01:05:10|428.61|425.91|428.63|425.93|428.63|425.93|428.6|425.9|7
1737421520000|2025-01-21 01:05:20|428.64|425.94|428.48|425.78|428.65|425.95|428.47|425.77|8
1737421530000|2025-01-21 01:05:30|428.49|425.79|428.5|425.8|428.67|425.97|428.46|425.76|12
1737421540000|2025-01-21 01:05:40|428.51|425.81|428.68|425.98|428.68|425.98|428.49|425.79|8
1737421550000|2025-01-21 01:05:50|428.69|425.99|428.61|425.91|428.71|426.01|428.61|425.91|5
1737421560000|2025-01-21 01:06:00|428.62|425.92|428.5|425.8|428.63|425.93|428.48|425.78|5
1737421570000|2025-01-21 01:06:10|428.45|425.75|428.03|425.33|428.45|425.75|428.03|425.33|16
1737421580000|2025-01-21 01:06:20|428.02|425.32|427.89|425.19|428.02|425.32|427.89|425.19|15
1737421590000|2025-01-21 01:06:30|427.88|425.18|427.93|425.23|427.93|425.23|427.87|425.17|7
1737421600000|2025-01-21 01:06:40|427.98|425.28|428.19|425.49|428.19|425.49|427.95|425.25|10
1737421610000|2025-01-21 01:06:50|428.2|425.5|428.27|425.57|428.27|425.57|428.04|425.34|13
1737421620000|2025-01-21 01:07:00|428.25|425.55|428.21|425.51|428.25|425.55|428.15|425.45|8
1737421630000|2025-01-21 01:07:10|428.22|425.52|428.44|425.74|428.44|425.74|428.22|425.52|6
1737421640000|2025-01-21 01:07:20|428.45|425.75|428.79|426.09|428.8|426.1|428.45|425.75|12
1737421650000|2025-01-21 01:07:30|428.78|426.08|428.78|426.08|428.78|426.08|428.77|426.07|3
1737421660000|2025-01-21 01:07:40|428.77|426.07|428.96|426.26|428.96|426.26|428.68|425.98|11
1737421670000|2025-01-21 01:07:50|429.01|426.31|428.71|426.01|429.05|426.35|428.71|426.01|10
1737421680000|2025-01-21 01:08:00|428.39|425.69|428.84|426.14|428.84|426.14|428.39|425.69|14
1737421690000|2025-01-21 01:08:10|428.8|426.1|429.07|426.37|429.07|426.37|428.67|425.97|12
1737421700000|2025-01-21 01:08:20|429.08|426.38|429.13|426.43|429.13|426.43|429.08|426.38|2
1737421710000|2025-01-21 01:08:30|429.17|426.47|429.93|427.23|429.96|427.26|429.17|426.47|15
1737421720000|2025-01-21 01:08:40|429.89|427.19|429.91|427.21|429.91|427.21|429.88|427.18|6
1737421730000|2025-01-21 01:08:50|429.92|427.22|429.93|427.23|429.94|427.24|429.92|427.22|4
1737421740000|2025-01-21 01:09:00|429.94|427.24|429.63|426.93|429.95|427.25|429.6|426.9|19
1737421750000|2025-01-21 01:09:10|429.64|426.94|429.75|427.05|429.77|427.07|429.63|426.93|18
1737421760000|2025-01-21 01:09:20|429.76|427.06|429.9|427.2|429.91|427.21|429.76|427.06|12
1737421770000|2025-01-21 01:09:30|429.84|427.14|429.79|427.09|429.84|427.14|429.73|427.03|8
1737421780000|2025-01-21 01:09:40|429.78|427.08|429.6|426.9|429.78|427.08|429.59|426.89|8
1737421790000|2025-01-21 01:09:50|429.49|426.79|429.36|426.66|429.55|426.85|429.36|426.66|6
1737421800000|2025-01-21 01:10:00|429.35|426.65|428.93|426.23|429.35|426.65|428.93|426.23|12
1737421810000|2025-01-21 01:10:10|428.94|426.24|429.06|426.36|429.07|426.37|428.94|426.24|7
1737421820000|2025-01-21 01:10:20|429.07|426.37|429.02|426.32|429.14|426.44|429|426.3|10
1737421830000|2025-01-21 01:10:30|429.04|426.34|428.92|426.22|429.09|426.39|428.92|426.22|6
1737421840000|2025-01-21 01:10:40|428.91|426.21|428.91|426.21|428.99|426.29|428.86|426.16|8
1737421850000|2025-01-21 01:10:50|428.99|426.29|429.16|426.46|429.18|426.48|428.99|426.29|9
1737421860000|2025-01-21 01:11:00|429.15|426.45|429.3|426.6|429.63|426.93|429.15|426.45|11
1737421870000|2025-01-21 01:11:10|429.29|426.59|429.48|426.78|429.49|426.79|429.28|426.58|10
1737421880000|2025-01-21 01:11:20|429.49|426.79|429.25|426.55|429.49|426.79|429.21|426.51|7
1737421890000|2025-01-21 01:11:30|429.2|426.5|429.08|426.38|429.2|426.5|429.06|426.36|5
1737421900000|2025-01-21 01:11:40|429.06|426.36|428.95|426.25|429.06|426.36|428.95|426.25|12
1737421910000|2025-01-21 01:11:50|428.94|426.24|428.6|425.9|428.97|426.27|428.6|425.9|22
1737421920000|2025-01-21 01:12:00|428.59|425.89|428.25|425.55|428.59|425.89|428.25|425.55|21
1737421930000|2025-01-21 01:12:10|428.24|425.54|427.92|425.22|428.24|425.54|427.92|425.22|13
1737421940000|2025-01-21 01:12:20|427.91|425.21|427.87|425.17|427.94|425.24|427.84|425.14|15
1737421950000|2025-01-21 01:12:30|427.83|425.13|427.75|425.05|427.83|425.13|427.72|425.02|12
1737421960000|2025-01-21 01:12:40|427.74|425.04|427.6|424.9|427.75|425.05|427.6|424.9|13
1737421970000|2025-01-21 01:12:50|427.59|424.89|427.72|425.02|427.79|425.09|427.59|424.89|11
1737421980000|2025-01-21 01:13:00|427.73|425.03|427.8|425.1|427.8|425.1|427.62|424.92|10
1737421990000|2025-01-21 01:13:10|427.85|425.15|427.66|424.96|427.85|425.15|427.66|424.96|10
1737422000000|2025-01-21 01:13:20|427.65|424.95|428.51|425.81|428.51|425.81|427.65|424.95|13
1737422010000|2025-01-21 01:13:30|428.59|425.89|428.48|425.78|428.67|425.97|428.47|425.77|14
1737422020000|2025-01-21 01:13:40|428.47|425.77|428.62|425.92|428.62|425.92|428.46|425.76|6
1737422030000|2025-01-21 01:13:50|428.63|425.93|429.01|426.31|429.01|426.31|428.63|425.93|13
1737422040000|2025-01-21 01:14:00|429|426.3|428.87|426.17|429|426.3|428.87|426.17|8
1737422050000|2025-01-21 01:14:10|428.88|426.18|428.76|426.06|428.94|426.24|428.73|426.03|9
1737422060000|2025-01-21 01:14:20|428.68|425.98|428.52|425.82|428.68|425.98|428.5|425.8|6
1737422070000|2025-01-21 01:14:30|428.53|425.83|428.56|425.86|428.6|425.9|428.53|425.83|6
1737422080000|2025-01-21 01:14:40|428.5|425.8|428.47|425.77|428.52|425.82|428.47|425.77|3
1737422090000|2025-01-21 01:14:50|428.48|425.78|428.72|426.02|428.72|426.02|428.47|425.77|13
1737422100000|2025-01-21 01:15:00|428.71|426.01|428.69|425.99|428.77|426.07|428.68|425.98|9
1737422110000|2025-01-21 01:15:10|428.7|426|429.03|426.33|429.05|426.35|428.69|425.99|12
1737422120000|2025-01-21 01:15:20|429.02|426.32|428.91|426.21|429.03|426.33|428.91|426.21|6
1737422130000|2025-01-21 01:15:30|428.95|426.25|428.95|426.25|428.95|426.25|428.95|426.25|1
1737422140000|2025-01-21 01:15:40|429|426.3|429.03|426.33|429.06|426.36|428.99|426.29|6
1737422150000|2025-01-21 01:15:50|429.04|426.34|428.94|426.24|429.04|426.34|428.93|426.23|5
1737422160000|2025-01-21 01:16:00|428.87|426.17|428.63|425.93|428.9|426.2|428.6|425.9|17
1737422170000|2025-01-21 01:16:10|428.62|425.92|428.59|425.89|428.62|425.92|428.49|425.79|11
1737422180000|2025-01-21 01:16:20|428.54|425.84|428.39|425.69|428.54|425.84|428.39|425.69|3
1737422190000|2025-01-21 01:16:30|428.4|425.7|428.44|425.74|428.47|425.77|428.4|425.7|7
1737422200000|2025-01-21 01:16:40|428.43|425.73|428.04|425.34|428.44|425.74|428.03|425.33|12
1737422210000|2025-01-21 01:16:50|427.98|425.28|427.89|425.19|428|425.3|427.77|425.07|11
1737422220000|2025-01-21 01:17:00|427.88|425.18|427.6|424.9|427.88|425.18|427.6|424.9|14
1737422230000|2025-01-21 01:17:10|427.59|424.89|427.56|424.86|427.59|424.89|427.53|424.83|15
1737422240000|2025-01-21 01:17:20|427.52|424.82|427.4|424.7|427.52|424.82|427.4|424.7|5
1737422250000|2025-01-21 01:17:30|427.42|424.72|427.73|425.03|427.78|425.08|427.41|424.71|8
1737422260000|2025-01-21 01:17:40|427.74|425.04|427.65|424.95|427.83|425.13|427.64|424.94|9
1737422270000|2025-01-21 01:17:50|427.59|424.89|427.63|424.93|427.63|424.93|427.59|424.89|3
1737422280000|2025-01-21 01:18:00|427.46|424.76|427.42|424.72|427.52|424.82|427.37|424.67|11
1737422290000|2025-01-21 01:18:10|427.41|424.71|427.52|424.82|427.52|424.82|427.4|424.7|6
1737422300000|2025-01-21 01:18:20|427.48|424.78|427.35|424.65|427.48|424.78|427.33|424.63|6
1737422310000|2025-01-21 01:18:30|427.34|424.64|427.24|424.54|427.34|424.64|427.21|424.51|10
1737422320000|2025-01-21 01:18:40|427.28|424.58|427.15|424.45|427.32|424.62|427.15|424.45|9
1737422330000|2025-01-21 01:18:50|427.14|424.44|427.08|424.38|427.15|424.45|427.08|424.38|5
1737422340000|2025-01-21 01:19:00|427.04|424.34|427.4|424.7|427.4|424.7|427.03|424.33|11
1737422350000|2025-01-21 01:19:10|427.44|424.74|427.76|425.06|427.77|425.07|427.44|424.74|12
1737422360000|2025-01-21 01:19:20|427.77|425.07|428.26|425.56|428.27|425.57|427.77|425.07|15
1737422370000|2025-01-21 01:19:30|428.27|425.57|428.33|425.63|428.34|425.64|428.27|425.57|3
1737422380000|2025-01-21 01:19:40|428.34|425.64|428.57|425.87|428.57|425.87|428.33|425.63|9
1737422390000|2025-01-21 01:19:50|428.58|425.88|428.63|425.93|428.64|425.94|428.58|425.88|6
1737422400000|2025-01-21 01:20:00|428.62|425.92|428.45|425.75|428.62|425.92|428.45|425.75|5
1737422410000|2025-01-21 01:20:10|428.46|425.76|428.3|425.6|428.46|425.76|428.3|425.6|4
1737422420000|2025-01-21 01:20:20|428.29|425.59|428.3|425.6|428.3|425.6|428.29|425.59|2
1737422430000|2025-01-21 01:20:30|428.34|425.64|428.34|425.64|428.34|425.64|428.34|425.64|1
1737422440000|2025-01-21 01:20:40|428.35|425.65|428.74|426.04|428.74|426.04|428.34|425.64|9
1737422450000|2025-01-21 01:20:50|428.7|426|428.56|425.86|428.7|426|428.55|425.85|4
1737422460000|2025-01-21 01:21:00|428.6|425.9|428.75|426.05|428.75|426.05|428.6|425.9|15
1737422470000|2025-01-21 01:21:10|428.74|426.04|428.69|425.99|428.83|426.13|428.69|425.99|9
1737422480000|2025-01-21 01:21:20|428.68|425.98|428.93|426.23|428.93|426.23|428.68|425.98|6
1737422490000|2025-01-21 01:21:30|428.88|426.18|428.76|426.06|428.88|426.18|428.75|426.05|6
1737422500000|2025-01-21 01:21:40|428.72|426.02|428.55|425.85|428.72|426.02|428.55|425.85|6
1737422510000|2025-01-21 01:21:50|428.57|425.87|428.58|425.88|428.62|425.92|428.57|425.87|4
1737422520000|2025-01-21 01:22:00|428.59|425.89|428.73|426.03|428.85|426.15|428.58|425.88|12
1737422530000|2025-01-21 01:22:10|428.74|426.04|428.88|426.18|428.88|426.18|428.74|426.04|8
1737422540000|2025-01-21 01:22:20|428.89|426.19|428.93|426.23|428.93|426.23|428.89|426.19|5
1737422550000|2025-01-21 01:22:30|428.94|426.24|428.84|426.14|428.94|426.24|428.83|426.13|5
1737422560000|2025-01-21 01:22:40|428.85|426.15|428.9|426.2|428.93|426.23|428.85|426.15|8
1737422570000|2025-01-21 01:22:50|428.8|426.1|428.77|426.07|428.81|426.11|428.76|426.06|5
1737422580000|2025-01-21 01:23:00|428.76|426.06|428.55|425.85|428.76|426.06|428.54|425.84|7
1737422590000|2025-01-21 01:23:10|428.54|425.84|428.38|425.68|428.54|425.84|428.34|425.64|8
1737422600000|2025-01-21 01:23:20|428.42|425.72|428.54|425.84|428.54|425.84|428.42|425.72|7
1737422610000|2025-01-21 01:23:30|428.55|425.85|428.77|426.07|428.77|426.07|428.55|425.85|10
1737422620000|2025-01-21 01:23:40|428.76|426.06|428.66|425.96|428.85|426.15|428.65|425.95|12
1737422630000|2025-01-21 01:23:50|428.67|425.97|428.53|425.83|428.67|425.97|428.41|425.71|8
1737422640000|2025-01-21 01:24:00|428.52|425.82|428.35|425.65|428.52|425.82|428.35|425.65|12
1737422650000|2025-01-21 01:24:10|428.34|425.64|428.11|425.41|428.34|425.64|428.11|425.41|15
1737422660000|2025-01-21 01:24:20|428.14|425.44|427.89|425.19|428.14|425.44|427.88|425.18|16
1737422670000|2025-01-21 01:24:30|427.86|425.16|427.46|424.76|427.86|425.16|427.46|424.76|12
1737422680000|2025-01-21 01:24:40|427.45|424.75|427.21|424.51|427.45|424.75|427.21|424.51|20
1737422690000|2025-01-21 01:24:50|427.24|424.54|427.22|424.52|427.24|424.54|427.22|424.52|3
1737422700000|2025-01-21 01:25:00|427.17|424.47|427.1|424.4|427.17|424.47|427.1|424.4|5
1737422710000|2025-01-21 01:25:10|427.11|424.41|426.36|423.66|427.11|424.41|426.36|423.66|25
1737422720000|2025-01-21 01:25:20|426.35|423.65|426.19|423.49|426.35|423.65|426.19|423.49|7
1737422730000|2025-01-21 01:25:30|426.2|423.5|425.95|423.25|426.2|423.5|425.95|423.25|17
1737422740000|2025-01-21 01:25:40|425.94|423.24|425.94|423.24|425.99|423.29|425.88|423.18|15
1737422750000|2025-01-21 01:25:50|425.93|423.23|425.71|423.01|425.93|423.23|425.62|422.92|14
1737422760000|2025-01-21 01:26:00|425.7|423|425.56|422.86|425.7|423|425.51|422.81|19
1737422770000|2025-01-21 01:26:10|425.58|422.88|425.41|422.71|425.58|422.88|425.4|422.7|19
1737422780000|2025-01-21 01:26:20|425.46|422.76|425.63|422.93|425.72|423.02|425.4|422.7|17
1737422790000|2025-01-21 01:26:30|425.5|422.8|425.42|422.72|425.55|422.85|425.42|422.72|9
1737422800000|2025-01-21 01:26:40|425.41|422.71|424.94|422.24|425.41|422.71|424.94|422.24|21
1737422810000|2025-01-21 01:26:50|424.83|422.13|424.6|421.9|424.9|422.2|424.49|421.79|21
1737422820000|2025-01-21 01:27:00|424.57|421.87|424.53|421.83|424.62|421.92|424.52|421.82|10
1737422830000|2025-01-21 01:27:10|424.52|421.82|424.95|422.25|425.01|422.31|424.46|421.76|12
1737422840000|2025-01-21 01:27:20|424.92|422.22|425.07|422.37|425.11|422.41|424.81|422.11|12
1737422850000|2025-01-21 01:27:30|425.14|422.44|426.07|423.37|426.13|423.43|425.08|422.38|19
1737422860000|2025-01-21 01:27:40|426.06|423.36|426.03|423.33|426.11|423.41|425.97|423.27|11
1737422870000|2025-01-21 01:27:50|426.04|423.34|426.01|423.31|426.08|423.38|425.92|423.22|18
1737422880000|2025-01-21 01:28:00|425.97|423.27|426.3|423.6|426.31|423.61|425.97|423.27|13
1737422890000|2025-01-21 01:28:10|426.35|423.65|426.18|423.48|426.47|423.77|426.18|423.48|13
1737422900000|2025-01-21 01:28:20|426.1|423.4|425.98|423.28|426.1|423.4|425.98|423.28|14
1737422910000|2025-01-21 01:28:30|425.97|423.27|425.61|422.91|425.97|423.27|425.61|422.91|21
1737422920000|2025-01-21 01:28:40|425.56|422.86|425.53|422.83|425.57|422.87|425.5|422.8|9
1737422930000|2025-01-21 01:28:50|425.54|422.84|425.39|422.69|425.54|422.84|425.39|422.69|8
1737422940000|2025-01-21 01:29:00|425.38|422.68|424.92|422.22|425.38|422.68|424.92|422.22|14
1737422950000|2025-01-21 01:29:10|424.99|422.29|424.99|422.29|424.99|422.29|424.59|421.89|17
1737422960000|2025-01-21 01:29:20|425.06|422.36|425.28|422.58|425.41|422.71|424.99|422.29|12
1737422970000|2025-01-21 01:29:30|425.19|422.49|424.68|421.98|425.24|422.54|424.68|421.98|18
1737422980000|2025-01-21 01:29:40|424.71|422.01|424.13|421.43|424.71|422.01|424.12|421.42|14
1737422990000|2025-01-21 01:29:50|424.12|421.42|424.02|421.32|424.12|421.42|423.99|421.29|6
1737423000000|2025-01-21 01:30:00|424.03|421.33|423.93|421.23|424.06|421.36|423.92|421.22|11
1737423010000|2025-01-21 01:30:10|423.94|421.24|423.23|420.53|423.94|421.24|423.23|420.53|19
1737423020000|2025-01-21 01:30:20|423.24|420.54|423.49|420.79|423.51|420.81|423.18|420.48|18
1737423030000|2025-01-21 01:30:30|423.5|420.8|423.47|420.77|423.51|420.81|423.03|420.33|26
1737423040000|2025-01-21 01:30:40|423.39|420.69|423.29|420.59|423.39|420.69|423.19|420.49|14
1737423050000|2025-01-21 01:30:50|423.28|420.58|423.16|420.46|423.33|420.63|423.04|420.34|17
1737423060000|2025-01-21 01:31:00|423.17|420.47|423.47|420.77|423.53|420.83|423.03|420.33|18
1737423070000|2025-01-21 01:31:10|423.46|420.76|423.86|421.16|424.1|421.4|423.46|420.76|18
1737423080000|2025-01-21 01:31:20|423.87|421.17|423.52|420.82|423.87|421.17|423.49|420.79|16
1737423090000|2025-01-21 01:31:30|423.49|420.79|423.3|420.6|423.53|420.83|423.29|420.59|20
1737423100000|2025-01-21 01:31:40|423.29|420.59|423.09|420.39|423.31|420.61|423.09|420.39|19
1737423110000|2025-01-21 01:31:50|423.12|420.42|422.99|420.29|423.22|420.52|422.99|420.29|16
1737423120000|2025-01-21 01:32:00|423|420.3|423.86|421.16|423.86|421.16|422.99|420.29|23
1737423130000|2025-01-21 01:32:10|423.96|421.26|423.43|420.73|423.96|421.26|423.43|420.73|19
1737423140000|2025-01-21 01:32:20|423.42|420.72|423.13|420.43|423.42|420.72|423.13|420.43|18
1737423150000|2025-01-21 01:32:30|423.12|420.42|423.54|420.84|423.54|420.84|423.04|420.34|21
1737423160000|2025-01-21 01:32:40|423.59|420.89|424.19|421.49|424.54|421.84|423.59|420.89|23
1737423170000|2025-01-21 01:32:50|424.18|421.48|423.86|421.16|424.18|421.48|423.84|421.14|11
1737423180000|2025-01-21 01:33:00|423.7|421|423.55|420.85|423.74|421.04|423.55|420.85|11
1737423190000|2025-01-21 01:33:10|423.45|420.75|423.57|420.87|423.57|420.87|423.45|420.75|18
1737423200000|2025-01-21 01:33:20|423.44|420.74|423.47|420.77|423.55|420.85|423.33|420.63|16
1737423210000|2025-01-21 01:33:30|423.53|420.83|424.87|422.17|424.87|422.17|423.53|420.83|13
1737423220000|2025-01-21 01:33:40|424.88|422.18|425.38|422.68|425.38|422.68|424.88|422.18|13
1737423230000|2025-01-21 01:33:50|425.12|422.42|425.46|422.76|425.76|423.06|425.12|422.42|18
1737423240000|2025-01-21 01:34:00|425.47|422.77|425.39|422.69|425.57|422.87|425.39|422.69|12
1737423250000|2025-01-21 01:34:10|425.38|422.68|425.45|422.75|425.45|422.75|424.98|422.28|16
1737423260000|2025-01-21 01:34:20|425.46|422.76|425.3|422.6|425.47|422.77|425.28|422.58|10
1737423270000|2025-01-21 01:34:30|425.29|422.59|424.94|422.24|425.29|422.59|424.91|422.21|10
1737423280000|2025-01-21 01:34:40|424.91|422.21|424.29|421.59|424.91|422.21|424.29|421.59|23
1737423290000|2025-01-21 01:34:50|424.36|421.66|424.46|421.76|424.59|421.89|424.35|421.65|18
1737423300000|2025-01-21 01:35:00|424.45|421.75|424.22|421.52|424.46|421.76|424.13|421.43|16
1737423310000|2025-01-21 01:35:10|424.31|421.61|424.62|421.92|424.62|421.92|424.31|421.61|17
1737423320000|2025-01-21 01:35:20|425.02|422.32|424.96|422.26|425.1|422.4|424.96|422.26|16
1737423330000|2025-01-21 01:35:30|424.95|422.25|424.89|422.19|424.95|422.25|424.63|421.93|14
1737423340000|2025-01-21 01:35:40|424.88|422.18|424.85|422.15|425.19|422.49|424.84|422.14|13
1737423350000|2025-01-21 01:35:50|424.86|422.16|425.14|422.44|425.17|422.47|424.84|422.14|12
1737423360000|2025-01-21 01:36:00|425.13|422.43|425.4|422.7|425.45|422.75|425.12|422.42|12
1737423370000|2025-01-21 01:36:10|425.39|422.69|425.73|423.03|425.98|423.28|425.38|422.68|16
1737423380000|2025-01-21 01:36:20|425.77|423.07|425.66|422.96|425.94|423.24|425.63|422.93|14
1737423390000|2025-01-21 01:36:30|425.67|422.97|425.64|422.94|425.67|422.97|425.63|422.93|8
1737423400000|2025-01-21 01:36:40|425.73|423.03|425.89|423.19|425.96|423.26|425.73|423.03|14
1737423410000|2025-01-21 01:36:50|425.88|423.18|426.17|423.47|426.17|423.47|425.74|423.04|14
1737423420000|2025-01-21 01:37:00|426.18|423.48|426.51|423.81|426.51|423.81|426.18|423.48|11
1737423430000|2025-01-21 01:37:10|426.5|423.8|426.35|423.65|426.51|423.81|426.15|423.45|19
1737423440000|2025-01-21 01:37:20|426.34|423.64|425.89|423.19|426.34|423.64|425.89|423.19|20
1737423450000|2025-01-21 01:37:30|425.88|423.18|425.98|423.28|426.12|423.42|425.73|423.03|23
1737423460000|2025-01-21 01:37:40|425.92|423.22|426.24|423.54|426.26|423.56|425.79|423.09|19
1737423470000|2025-01-21 01:37:50|426.25|423.55|426.41|423.71|426.41|423.71|426.24|423.54|15
1737423480000|2025-01-21 01:38:00|426.39|423.69|426.48|423.78|426.48|423.78|426.21|423.51|9
1737423490000|2025-01-21 01:38:10|426.56|423.86|428.28|425.58|428.28|425.58|426.56|423.86|16
1737423500000|2025-01-21 01:38:20|428.74|426.04|428.73|426.03|428.74|426.04|428.73|426.03|2
1737423510000|2025-01-21 01:38:30|428.67|425.97|428.71|426.01|428.71|426.01|428.36|425.66|20
1737423520000|2025-01-21 01:38:40|428.72|426.02|428.17|425.47|428.72|426.02|428.16|425.46|22
1737423530000|2025-01-21 01:38:50|428.16|425.46|427.81|425.11|428.16|425.46|427.81|425.11|22
1737423540000|2025-01-21 01:39:00|427.8|425.1|427.31|424.61|427.8|425.1|427.31|424.61|23
1737423550000|2025-01-21 01:39:10|427.3|424.6|426.95|424.25|427.3|424.6|426.95|424.25|21
1737423560000|2025-01-21 01:39:20|426.94|424.24|426.4|423.7|426.94|424.24|426.4|423.7|22
1737423570000|2025-01-21 01:39:30|426.39|423.69|426.53|423.83|426.65|423.95|426.38|423.68|17
1737423580000|2025-01-21 01:39:40|426.55|423.85|426.23|423.53|426.57|423.87|426.23|423.53|14
1737423590000|2025-01-21 01:39:50|426.22|423.52|425.97|423.27|426.22|423.52|425.97|423.27|16
1737423600000|2025-01-21 01:40:00|425.98|423.28|425.55|422.85|425.98|423.28|425.55|422.85|17
1737423610000|2025-01-21 01:40:10|425.54|422.84|425.73|423.03|425.82|423.12|425.43|422.73|25
1737423620000|2025-01-21 01:40:20|425.72|423.02|425.68|422.98|425.8|423.1|425.63|422.93|15
1737423630000|2025-01-21 01:40:30|425.67|422.97|425.57|422.87|425.67|422.97|425.55|422.85|15
1737423640000|2025-01-21 01:40:40|425.73|423.03|425.64|422.94|425.88|423.18|425.59|422.89|23
1737423650000|2025-01-21 01:40:50|425.59|422.89|426.43|423.73|426.43|423.73|425.57|422.87|21
1737423660000|2025-01-21 01:41:00|426.42|423.72|426.97|424.27|426.99|424.29|426.42|423.72|12
1737423670000|2025-01-21 01:41:10|426.96|424.26|427.22|424.52|427.34|424.64|426.72|424.02|17
1737423680000|2025-01-21 01:41:20|427.24|424.54|427.5|424.8|427.5|424.8|427.16|424.46|14
1737423690000|2025-01-21 01:41:30|427.48|424.78|427.18|424.48|427.48|424.78|427.18|424.48|9
1737423700000|2025-01-21 01:41:40|427.04|424.34|426.86|424.16|427.07|424.37|426.81|424.11|18
1737423710000|2025-01-21 01:41:50|426.85|424.15|426.75|424.05|426.85|424.15|426.75|424.05|11
1737423720000|2025-01-21 01:42:00|426.68|423.98|426.35|423.65|426.7|424|426.28|423.58|19
1737423730000|2025-01-21 01:42:10|426.41|423.71|426.96|424.26|426.98|424.28|426.41|423.71|17
1737423740000|2025-01-21 01:42:20|426.95|424.25|427.06|424.36|427.1|424.4|426.95|424.25|9
1737423750000|2025-01-21 01:42:30|427.18|424.48|426.81|424.11|427.18|424.48|426.78|424.08|16
1737423760000|2025-01-21 01:42:40|426.85|424.15|427.05|424.35|427.09|424.39|426.85|424.15|19
1737423770000|2025-01-21 01:42:50|427.03|424.33|427.1|424.4|427.18|424.48|427.01|424.31|19
1737423780000|2025-01-21 01:43:00|427.09|424.39|426.65|423.95|427.1|424.4|426.58|423.88|20
1737423790000|2025-01-21 01:43:10|426.64|423.94|426.49|423.79|426.64|423.94|426.49|423.79|15
1737423800000|2025-01-21 01:43:20|426.48|423.78|426.11|423.41|426.48|423.78|426.11|423.41|14
1737423810000|2025-01-21 01:43:30|426.1|423.4|426.01|423.31|426.1|423.4|426.01|423.31|14
1737423820000|2025-01-21 01:43:40|425.96|423.26|426.3|423.6|426.34|423.64|425.94|423.24|18
1737423830000|2025-01-21 01:43:50|426.23|423.53|425.97|423.27|426.23|423.53|425.97|423.27|14
1737423840000|2025-01-21 01:44:00|425.96|423.26|426.41|423.71|426.41|423.71|425.92|423.22|13
1737423850000|2025-01-21 01:44:10|426.46|423.76|426.55|423.85|426.78|424.08|426.44|423.74|16
1737423860000|2025-01-21 01:44:20|426.54|423.84|426.8|424.1|427.11|424.41|426.54|423.84|18
1737423870000|2025-01-21 01:44:30|426.79|424.09|426.68|423.98|426.79|424.09|426.68|423.98|11
1737423880000|2025-01-21 01:44:40|426.67|423.97|426.36|423.66|426.68|423.98|426.36|423.66|20
1737423890000|2025-01-21 01:44:50|426.35|423.65|426.39|423.69|426.45|423.75|426.3|423.6|14
1737423900000|2025-01-21 01:45:00|426.38|423.68|426.06|423.36|426.41|423.71|426.06|423.36|18
1737423910000|2025-01-21 01:45:10|426.05|423.35|425.86|423.16|426.05|423.35|425.86|423.16|12
1737423920000|2025-01-21 01:45:20|425.85|423.15|425.54|422.84|425.86|423.16|425.54|422.84|17
1737423930000|2025-01-21 01:45:30|425.55|422.85|426.39|423.69|426.47|423.77|425.55|422.85|19
1737423940000|2025-01-21 01:45:40|426.38|423.68|426.69|423.99|426.69|423.99|426.3|423.6|15
1737423950000|2025-01-21 01:45:50|426.68|423.98|426.92|424.22|426.93|424.23|426.49|423.79|14
1737423960000|2025-01-21 01:46:00|427.14|424.44|427.37|424.67|427.37|424.67|427|424.3|14
1737423970000|2025-01-21 01:46:10|427.36|424.66|427.1|424.4|427.36|424.66|427.1|424.4|17
1737423980000|2025-01-21 01:46:20|427.05|424.35|426.95|424.25|427.05|424.35|426.82|424.12|16
1737423990000|2025-01-21 01:46:30|426.93|424.23|427.12|424.42|427.26|424.56|426.92|424.22|14
1737424000000|2025-01-21 01:46:40|427.11|424.41|426.79|424.09|427.11|424.41|426.73|424.03|21
1737424010000|2025-01-21 01:46:50|426.78|424.08|426.73|424.03|426.78|424.08|426.72|424.02|10
1737424020000|2025-01-21 01:47:00|426.72|424.02|426.12|423.42|426.72|424.02|426.12|423.42|15
1737424030000|2025-01-21 01:47:10|426.11|423.41|426.11|423.41|426.15|423.45|426.06|423.36|12
1737424040000|2025-01-21 01:47:20|426.1|423.4|426.19|423.49|426.19|423.49|425.96|423.26|21
1737424050000|2025-01-21 01:47:30|426.18|423.48|426.6|423.9|426.69|423.99|426.18|423.48|17
1737424060000|2025-01-21 01:47:40|426.59|423.89|426.29|423.59|426.59|423.89|426.28|423.58|17
1737424070000|2025-01-21 01:47:50|426.32|423.62|426.2|423.5|426.36|423.66|426.2|423.5|17
1737424080000|2025-01-21 01:48:00|426.21|423.51|425.8|423.1|426.21|423.51|425.8|423.1|14
1737424090000|2025-01-21 01:48:10|425.83|423.13|425.53|422.83|425.88|423.18|425.53|422.83|21
1737424100000|2025-01-21 01:48:20|425.54|422.84|425.72|423.02|425.73|423.03|425.41|422.71|18
1737424110000|2025-01-21 01:48:30|425.71|423.01|425.76|423.06|425.76|423.06|425.57|422.87|19
1737424120000|2025-01-21 01:48:40|425.77|423.07|425.5|422.8|425.78|423.08|425.5|422.8|12
1737424130000|2025-01-21 01:48:50|425.49|422.79|425.34|422.64|425.49|422.79|425.34|422.64|15
1737424140000|2025-01-21 01:49:00|425.33|422.63|426.11|423.41|426.11|423.41|425.29|422.59|19
1737424150000|2025-01-21 01:49:10|426.1|423.4|426.35|423.65|426.36|423.66|426.08|423.38|13
1737424160000|2025-01-21 01:49:20|426.34|423.64|426.32|423.62|426.43|423.73|426.14|423.44|18
1737424170000|2025-01-21 01:49:30|426.31|423.61|426.41|423.71|426.42|423.72|426.09|423.39|16
1737424180000|2025-01-21 01:49:40|426.4|423.7|426.73|424.03|426.77|424.07|426.4|423.7|15
1737424190000|2025-01-21 01:49:50|426.72|424.02|426.8|424.1|426.92|424.22|426.72|424.02|14
1737424200000|2025-01-21 01:50:00|426.79|424.09|426.96|424.26|427.07|424.37|426.78|424.08|18
1737424210000|2025-01-21 01:50:10|426.95|424.25|426.86|424.16|426.95|424.25|426.78|424.08|12
1737424220000|2025-01-21 01:50:20|426.8|424.1|427.08|424.38|427.09|424.39|426.7|424|21
1737424230000|2025-01-21 01:50:30|427.07|424.37|427.14|424.44|427.19|424.49|426.99|424.29|17
1737424240000|2025-01-21 01:50:40|427.19|424.49|427.19|424.49|427.19|424.49|427.09|424.39|14
1737424250000|2025-01-21 01:50:50|427.18|424.48|427.04|424.34|427.37|424.67|427.03|424.33|16
1737424260000|2025-01-21 01:51:00|427.03|424.33|427.3|424.6|427.38|424.68|427|424.3|20
1737424270000|2025-01-21 01:51:10|427.42|424.72|427.34|424.64|427.45|424.75|427.22|424.52|18
1737424280000|2025-01-21 01:51:20|427.33|424.63|427.62|424.92|427.62|424.92|427.32|424.62|12
1737424290000|2025-01-21 01:51:30|427.63|424.93|427.28|424.58|427.63|424.93|427.27|424.57|16
1737424300000|2025-01-21 01:51:40|427.17|424.47|427.21|424.51|427.3|424.6|427.01|424.31|18
1737424310000|2025-01-21 01:51:50|427.26|424.56|427.52|424.82|427.52|424.82|427.21|424.51|13
1737424320000|2025-01-21 01:52:00|427.44|424.74|426.77|424.07|427.44|424.74|426.77|424.07|19
1737424330000|2025-01-21 01:52:10|426.76|424.06|426.51|423.81|426.76|424.06|426.51|423.81|20
1737424340000|2025-01-21 01:52:20|426.5|423.8|426.4|423.7|426.53|423.83|426.39|423.69|13
1737424350000|2025-01-21 01:52:30|426.39|423.69|426.27|423.57|426.4|423.7|426.27|423.57|10
1737424360000|2025-01-21 01:52:40|426.22|423.52|426.44|423.74|426.58|423.88|426.13|423.43|22
1737424370000|2025-01-21 01:52:50|426.47|423.77|426.68|423.98|426.69|423.99|426.41|423.71|13
1737424380000|2025-01-21 01:53:00|426.69|423.99|426.55|423.85|426.79|424.09|426.53|423.83|21
1737424390000|2025-01-21 01:53:10|426.54|423.84|426.77|424.07|426.8|424.1|426.53|423.83|15
1737424400000|2025-01-21 01:53:20|426.76|424.06|426.89|424.19|426.89|424.19|426.73|424.03|13
1737424410000|2025-01-21 01:53:30|426.94|424.24|427|424.3|427.03|424.33|426.92|424.22|13
1737424420000|2025-01-21 01:53:40|426.99|424.29|427.38|424.68|427.39|424.69|426.98|424.28|14
1737424430000|2025-01-21 01:53:50|427.4|424.7|427.53|424.83|427.53|424.83|427.39|424.69|13
1737424440000|2025-01-21 01:54:00|427.62|424.92|427.86|425.16|428.03|425.33|427.61|424.91|15
1737424450000|2025-01-21 01:54:10|427.85|425.15|427.97|425.27|427.97|425.27|427.78|425.08|9
1737424460000|2025-01-21 01:54:20|427.98|425.28|427.88|425.18|427.98|425.28|427.88|425.18|20
1737424470000|2025-01-21 01:54:30|427.87|425.17|427.93|425.23|428.15|425.45|427.87|425.17|15
1737424480000|2025-01-21 01:54:40|427.92|425.22|428.16|425.46|428.16|425.46|427.87|425.17|15
1737424490000|2025-01-21 01:54:50|428.15|425.45|428.14|425.44|428.15|425.45|428.1|425.4|11
1737424500000|2025-01-21 01:55:00|428.31|425.61|428.38|425.68|428.42|425.72|428.31|425.61|10
1737424510000|2025-01-21 01:55:10|428.41|425.71|428.53|425.83|428.55|425.85|428.41|425.71|7
1737424520000|2025-01-21 01:55:20|428.38|425.68|428.38|425.68|428.38|425.68|428.38|425.68|1
1737424530000|2025-01-21 01:55:30|428.41|425.71|429.22|426.52|429.23|426.53|428.4|425.7|18
1737424540000|2025-01-21 01:55:40|429.16|426.46|429.02|426.32|429.17|426.47|429.02|426.32|7
1737424550000|2025-01-21 01:55:50|428.89|426.19|428.7|426|428.98|426.28|428.7|426|13
1737424560000|2025-01-21 01:56:00|428.69|425.99|428.84|426.14|428.88|426.18|428.69|425.99|13
1737424570000|2025-01-21 01:56:10|428.89|426.19|428.87|426.17|428.9|426.2|428.87|426.17|3
1737424580000|2025-01-21 01:56:20|428.88|426.18|429.3|426.6|429.3|426.6|428.88|426.18|10
1737424590000|2025-01-21 01:56:30|429.26|426.56|429.22|426.52|429.27|426.57|429.22|426.52|4
1737424600000|2025-01-21 01:56:40|429.13|426.43|429.23|426.53|429.23|426.53|429.13|426.43|7
1737424610000|2025-01-21 01:56:50|429.22|426.52|429.04|426.34|429.22|426.52|429.04|426.34|6
1737424620000|2025-01-21 01:57:00|429.03|426.33|428.46|425.76|429.03|426.33|428.46|425.76|19
1737424630000|2025-01-21 01:57:10|428.41|425.71|428.09|425.39|428.41|425.71|428.03|425.33|20
1737424640000|2025-01-21 01:57:20|428.06|425.36|427.91|425.21|428.07|425.37|427.85|425.15|21
1737424650000|2025-01-21 01:57:30|427.9|425.2|427.67|424.97|427.9|425.2|427.67|424.97|14
1737424660000|2025-01-21 01:57:40|427.64|424.94|427.43|424.73|427.64|424.94|427.43|424.73|16
1737424670000|2025-01-21 01:57:50|427.46|424.76|427.16|424.46|427.46|424.76|427.16|424.46|13
1737424680000|2025-01-21 01:58:00|427.18|424.48|426.87|424.17|427.18|424.48|426.87|424.17|17
1737424690000|2025-01-21 01:58:10|426.86|424.16|426.84|424.14|426.89|424.19|426.84|424.14|14
1737424700000|2025-01-21 01:58:20|426.83|424.13|426.38|423.68|426.84|424.14|426.38|423.68|18
1737424710000|2025-01-21 01:58:30|426.37|423.67|427.07|424.37|427.07|424.37|426.32|423.62|20
1737424720000|2025-01-21 01:58:40|427.03|424.33|426.82|424.12|427.04|424.34|426.82|424.12|18
1737424730000|2025-01-21 01:58:50|426.81|424.11|426.78|424.08|426.82|424.12|426.62|423.92|14
1737424740000|2025-01-21 01:59:00|426.79|424.09|426.97|424.27|427.14|424.44|426.78|424.08|18
1737424750000|2025-01-21 01:59:10|427.01|424.31|426.95|424.25|427.05|424.35|426.88|424.18|11
1737424760000|2025-01-21 01:59:20|426.96|424.26|426.9|424.2|427.06|424.36|426.82|424.12|19
1737424770000|2025-01-21 01:59:30|426.89|424.19|426.55|423.85|426.89|424.19|426.55|423.85|17
1737424780000|2025-01-21 01:59:40|426.57|423.87|426.45|423.75|426.58|423.88|426.42|423.72|16
1737424790000|2025-01-21 01:59:50|426.44|423.74|426.47|423.77|426.53|423.83|426.42|423.72|17
1737424800000|2025-01-21 02:00:00|426.48|423.78|426.59|423.89|426.71|424.01|426.37|423.67|20
1737424810000|2025-01-21 02:00:10|426.62|423.92|426.63|423.93|426.83|424.13|426.62|423.92|22
1737424820000|2025-01-21 02:00:20|426.62|423.92|426.28|423.58|426.62|423.92|426.27|423.57|19
1737424830000|2025-01-21 02:00:30|426.27|423.57|426.45|423.75|426.45|423.75|426.07|423.37|23
1737424840000|2025-01-21 02:00:40|426.49|423.79|426.43|423.73|426.6|423.9|426.43|423.73|14
1737424850000|2025-01-21 02:00:50|426.39|423.69|426.55|423.85|426.66|423.96|426.19|423.49|20
1737424860000|2025-01-21 02:01:00|426.54|423.84|426.18|423.48|426.55|423.85|426.18|423.48|21
1737424870000|2025-01-21 02:01:10|426.17|423.47|425.69|422.99|426.17|423.47|425.62|422.92|19
1737424880000|2025-01-21 02:01:20|425.68|422.98|425.43|422.73|425.68|422.98|425.43|422.73|16
1737424890000|2025-01-21 02:01:30|425.42|422.72|425.61|422.91|425.93|423.23|425.41|422.71|21
1737424900000|2025-01-21 02:01:40|425.6|422.9|425.51|422.81|425.6|422.9|425.41|422.71|10
1737424910000|2025-01-21 02:01:50|425.5|422.8|425.43|422.73|425.5|422.8|425.29|422.59|16
1737424920000|2025-01-21 02:02:00|425.42|422.72|425.1|422.4|425.45|422.75|425.1|422.4|18
1737424930000|2025-01-21 02:02:10|425.11|422.41|424.87|422.17|425.11|422.41|424.87|422.17|17
1737424940000|2025-01-21 02:02:20|424.89|422.19|425.1|422.4|425.21|422.51|424.87|422.17|18
1737424950000|2025-01-21 02:02:30|425.09|422.39|424.74|422.04|425.09|422.39|424.74|422.04|16
1737424960000|2025-01-21 02:02:40|424.73|422.03|424.49|421.79|424.73|422.03|424.49|421.79|14
1737424970000|2025-01-21 02:02:50|424.48|421.78|424.45|421.75|424.59|421.89|424.42|421.72|17
1737424980000|2025-01-21 02:03:00|424.46|421.76|424.89|422.19|424.91|422.21|424.45|421.75|16
1737424990000|2025-01-21 02:03:10|424.94|422.24|424.78|422.08|425.12|422.42|424.78|422.08|13
1737425000000|2025-01-21 02:03:20|424.77|422.07|424.48|421.78|424.77|422.07|424.48|421.78|14
1737425010000|2025-01-21 02:03:30|424.47|421.77|424.25|421.55|424.47|421.77|424.25|421.55|14
1737425020000|2025-01-21 02:03:40|424.24|421.54|424.53|421.83|424.72|422.02|424.24|421.54|18
1737425030000|2025-01-21 02:03:50|424.52|421.82|425.35|422.65|425.41|422.71|424.52|421.82|15
1737425040000|2025-01-21 02:04:00|425.36|422.66|425.92|423.22|425.94|423.24|425.35|422.65|18
1737425050000|2025-01-21 02:04:10|425.95|423.25|426.21|423.51|426.22|423.52|425.95|423.25|15
1737425060000|2025-01-21 02:04:20|426.2|423.5|426.14|423.44|426.23|423.53|426.14|423.44|12
1737425070000|2025-01-21 02:04:30|426.13|423.43|426.08|423.38|426.28|423.58|426.08|423.38|17
1737425080000|2025-01-21 02:04:40|426.07|423.37|425.55|422.85|426.07|423.37|425.55|422.85|16
1737425090000|2025-01-21 02:04:50|425.54|422.84|425.43|422.73|425.54|422.84|425.43|422.73|12
1737425100000|2025-01-21 02:05:00|425.28|422.58|424.96|422.26|425.28|422.58|424.95|422.25|14
1737425110000|2025-01-21 02:05:10|424.95|422.25|424.71|422.01|424.95|422.25|424.69|421.99|19
1737425120000|2025-01-21 02:05:20|424.66|421.96|424.95|422.25|425.01|422.31|424.56|421.86|18
1737425130000|2025-01-21 02:05:30|424.87|422.17|424.82|422.12|424.87|422.17|424.76|422.06|16
1737425140000|2025-01-21 02:05:40|424.81|422.11|425.06|422.36|425.21|422.51|424.68|421.98|20
1737425150000|2025-01-21 02:05:50|425.07|422.37|425.28|422.58|425.37|422.67|425.06|422.36|10
1737425160000|2025-01-21 02:06:00|425.19|422.49|425.21|422.51|425.21|422.51|425.16|422.46|11
1737425170000|2025-01-21 02:06:10|425.2|422.5|425.02|422.32|425.2|422.5|425.02|422.32|11
1737425180000|2025-01-21 02:06:20|425.01|422.31|425.34|422.64|425.41|422.71|425.01|422.31|20
1737425190000|2025-01-21 02:06:30|425.33|422.63|425.47|422.77|425.6|422.9|425.31|422.61|15
1737425200000|2025-01-21 02:06:40|425.46|422.76|425.31|422.61|425.55|422.85|425.31|422.61|13
1737425210000|2025-01-21 02:06:50|425.3|422.6|425.18|422.48|425.3|422.6|425.18|422.48|10
1737425220000|2025-01-21 02:07:00|425.36|422.66|425.79|423.09|425.89|423.19|425.36|422.66|18
1737425230000|2025-01-21 02:07:10|425.78|423.08|425.25|422.55|425.78|423.08|425.25|422.55|21
1737425240000|2025-01-21 02:07:20|425.24|422.54|425.23|422.53|425.4|422.7|425.22|422.52|15
1737425250000|2025-01-21 02:07:30|425.22|422.52|424.92|422.22|425.22|422.52|424.92|422.22|14
1737425260000|2025-01-21 02:07:40|424.91|422.21|425.09|422.39|425.19|422.49|424.88|422.18|16
1737425270000|2025-01-21 02:07:50|425.08|422.38|424.98|422.28|425.08|422.38|424.95|422.25|11
1737425280000|2025-01-21 02:08:00|424.97|422.27|424.91|422.21|424.97|422.27|424.77|422.07|20
1737425290000|2025-01-21 02:08:10|424.9|422.2|424.62|421.92|424.9|422.2|424.62|421.92|16
1737425300000|2025-01-21 02:08:20|424.61|421.91|425.56|422.86|425.56|422.86|424.59|421.89|18
1737425310000|2025-01-21 02:08:30|425.55|422.85|425.37|422.67|425.55|422.85|425.37|422.67|5
1737425320000|2025-01-21 02:08:40|425.36|422.66|425.29|422.59|425.36|422.66|425.13|422.43|19
1737425330000|2025-01-21 02:08:50|425.33|422.63|425.3|422.6|425.55|422.85|425.28|422.58|18
1737425340000|2025-01-21 02:09:00|425.29|422.59|425.07|422.37|425.29|422.59|425.07|422.37|12
1737425350000|2025-01-21 02:09:10|424.93|422.23|424.85|422.15|424.93|422.23|424.85|422.15|13
1737425360000|2025-01-21 02:09:20|424.86|422.16|425.09|422.39|425.15|422.45|424.86|422.16|14
1737425370000|2025-01-21 02:09:30|425.08|422.38|425.16|422.46|425.3|422.6|425.06|422.36|13
1737425380000|2025-01-21 02:09:40|425.15|422.45|424.96|422.26|425.15|422.45|424.91|422.21|14
1737425390000|2025-01-21 02:09:50|424.97|422.27|425.52|422.82|425.61|422.91|424.96|422.26|23
1737425400000|2025-01-21 02:10:00|425.53|422.83|426|423.3|426.01|423.31|425.52|422.82|17
1737425410000|2025-01-21 02:10:10|425.99|423.29|426.23|423.53|426.31|423.61|425.95|423.25|15
1737425420000|2025-01-21 02:10:20|426.22|423.52|426.05|423.35|426.22|423.52|426|423.3|13
1737425430000|2025-01-21 02:10:30|426.24|423.54|427.34|424.64|427.48|424.78|426.22|423.52|26
1737425440000|2025-01-21 02:10:40|427.33|424.63|426.99|424.29|427.33|424.63|426.99|424.29|16
1737425450000|2025-01-21 02:10:50|426.98|424.28|426.96|424.26|427|424.3|426.95|424.25|12
1737425460000|2025-01-21 02:11:00|426.95|424.25|426.89|424.19|426.95|424.25|426.63|423.93|13
1737425470000|2025-01-21 02:11:10|426.9|424.2|426.75|424.05|426.9|424.2|426.73|424.03|13
1737425480000|2025-01-21 02:11:20|426.74|424.04|426.88|424.18|426.88|424.18|426.55|423.85|19
1737425490000|2025-01-21 02:11:30|426.9|424.2|426.6|423.9|426.92|424.22|426.59|423.89|16
1737425500000|2025-01-21 02:11:40|426.59|423.89|427.19|424.49|427.19|424.49|426.59|423.89|16
1737425510000|2025-01-21 02:11:50|427.33|424.63|427.9|425.2|428.07|425.37|427.33|424.63|19
1737425520000|2025-01-21 02:12:00|427.89|425.19|427.96|425.26|428.07|425.37|427.84|425.14|14
1737425530000|2025-01-21 02:12:10|427.86|425.16|427.84|425.14|427.95|425.25|427.84|425.14|15
1737425540000|2025-01-21 02:12:20|427.83|425.13|428.02|425.32|428.04|425.34|427.83|425.13|11
1737425550000|2025-01-21 02:12:30|428.01|425.31|428.08|425.38|428.12|425.42|428|425.3|16
1737425560000|2025-01-21 02:12:40|428.25|425.55|428.05|425.35|428.28|425.58|428.05|425.35|13
1737425570000|2025-01-21 02:12:50|428.06|425.36|428.31|425.61|428.31|425.61|428.06|425.36|14
1737425580000|2025-01-21 02:13:00|428.28|425.58|427.64|424.94|428.28|425.58|427.64|424.94|21
1737425590000|2025-01-21 02:13:10|427.63|424.93|427.5|424.8|427.72|425.02|427.5|424.8|17
1737425600000|2025-01-21 02:13:20|427.36|424.66|427.28|424.58|427.36|424.66|427.28|424.58|16
1737425610000|2025-01-21 02:13:30|427.29|424.59|427.63|424.93|427.64|424.94|427.22|424.52|15
1737425620000|2025-01-21 02:13:40|427.62|424.92|427.31|424.61|427.62|424.92|427.31|424.61|14
1737425630000|2025-01-21 02:13:50|427.35|424.65|427.49|424.79|427.55|424.85|427.33|424.63|17
1737425640000|2025-01-21 02:14:00|427.53|424.83|427.8|425.1|427.88|425.18|427.52|424.82|9
1737425650000|2025-01-21 02:14:10|427.79|425.09|427.6|424.9|427.79|425.09|427.57|424.87|13
1737425660000|2025-01-21 02:14:20|427.59|424.89|427.94|425.24|427.94|425.24|427.59|424.89|16
1737425670000|2025-01-21 02:14:30|427.9|425.2|427.67|424.97|427.9|425.2|427.67|424.97|17
1737425680000|2025-01-21 02:14:40|427.66|424.96|428.05|425.35|428.14|425.44|427.66|424.96|16
1737425690000|2025-01-21 02:14:50|428.04|425.34|428.04|425.34|428.1|425.4|428.03|425.33|11
1737425700000|2025-01-21 02:15:00|428.03|425.33|427.76|425.06|428.03|425.33|427.76|425.06|15
1737425710000|2025-01-21 02:15:10|427.75|425.05|427.75|425.05|427.93|425.23|427.75|425.05|17
1737425720000|2025-01-21 02:15:20|427.74|425.04|427.6|424.9|427.74|425.04|427.57|424.87|17
1737425730000|2025-01-21 02:15:30|427.59|424.89|427.35|424.65|427.59|424.89|427.35|424.65|15
1737425740000|2025-01-21 02:15:40|427.32|424.62|427.08|424.38|427.32|424.62|426.98|424.28|17
1737425750000|2025-01-21 02:15:50|427.13|424.43|426.63|423.93|427.24|424.54|426.63|423.93|19
1737425760000|2025-01-21 02:16:00|426.62|423.92|426.23|423.53|426.62|423.92|426.23|423.53|23
1737425770000|2025-01-21 02:16:10|426.28|423.58|426.15|423.45|426.29|423.59|426.15|423.45|16
1737425780000|2025-01-21 02:16:20|426.14|423.44|426.39|423.69|426.45|423.75|426.13|423.43|16
1737425790000|2025-01-21 02:16:30|426.43|423.73|426.28|423.58|426.59|423.89|426.28|423.58|17
1737425800000|2025-01-21 02:16:40|426.27|423.57|426.06|423.36|426.27|423.57|426.06|423.36|13
1737425810000|2025-01-21 02:16:50|426.05|423.35|426.11|423.41|426.12|423.42|425.86|423.16|19
1737425820000|2025-01-21 02:17:00|426.14|423.44|425.99|423.29|426.16|423.46|425.99|423.29|16
1737425830000|2025-01-21 02:17:10|426|423.3|425.7|423|426|423.3|425.7|423|13
1737425840000|2025-01-21 02:17:20|425.66|422.96|426.11|423.41|426.11|423.41|425.41|422.71|22
1737425850000|2025-01-21 02:17:30|426.1|423.4|426.44|423.74|426.46|423.76|426.07|423.37|14
1737425860000|2025-01-21 02:17:40|426.45|423.75|426.3|423.6|426.45|423.75|426.3|423.6|13
1737425870000|2025-01-21 02:17:50|426.31|423.61|426|423.3|426.32|423.62|426|423.3|19
1737425880000|2025-01-21 02:18:00|425.99|423.29|426.56|423.86|426.61|423.91|425.99|423.29|20
1737425890000|2025-01-21 02:18:10|426.55|423.85|426.75|424.05|426.76|424.06|426.32|423.62|18
1737425900000|2025-01-21 02:18:20|426.74|424.04|426.8|424.1|427.09|424.39|426.68|423.98|20
1737425910000|2025-01-21 02:18:30|426.79|424.09|426.89|424.19|426.9|424.2|426.62|423.92|17
1737425920000|2025-01-21 02:18:40|426.88|424.18|426.92|424.22|426.93|424.23|426.64|423.94|14
1737425930000|2025-01-21 02:18:50|426.97|424.27|426.68|423.98|426.97|424.27|426.68|423.98|15
1737425940000|2025-01-21 02:19:00|426.67|423.97|426.49|423.79|426.68|423.98|426.49|423.79|16
1737425950000|2025-01-21 02:19:10|426.48|423.78|426.53|423.83|426.64|423.94|426.48|423.78|12
1737425960000|2025-01-21 02:19:20|426.56|423.86|426.88|424.18|426.9|424.2|426.55|423.85|16
1737425970000|2025-01-21 02:19:30|426.87|424.17|426.78|424.08|427|424.3|426.75|424.05|14
1737425980000|2025-01-21 02:19:40|426.77|424.07|426.63|423.93|426.77|424.07|426.63|423.93|16
1737425990000|2025-01-21 02:19:50|426.64|423.94|426.56|423.86|426.64|423.94|426.47|423.77|20
1737426000000|2025-01-21 02:20:00|426.51|423.81|426.55|423.85|426.58|423.88|426.37|423.67|10
1737426010000|2025-01-21 02:20:10|426.51|423.81|426.63|423.93|426.69|423.99|426.43|423.73|18
1737426020000|2025-01-21 02:20:20|426.58|423.88|426.49|423.79|426.58|423.88|426.47|423.77|17
1737426030000|2025-01-21 02:20:30|426.41|423.71|426.64|423.94|426.68|423.98|426.35|423.65|18
1737426040000|2025-01-21 02:20:40|426.63|423.93|426.58|423.88|426.74|424.04|426.55|423.85|17
1737426050000|2025-01-21 02:20:50|426.68|423.98|426.79|424.09|426.9|424.2|426.66|423.96|16
1737426060000|2025-01-21 02:21:00|426.8|424.1|426.97|424.27|427.02|424.32|426.8|424.1|18
1737426070000|2025-01-21 02:21:10|426.96|424.26|427.03|424.33|427.12|424.42|426.9|424.2|20
1737426080000|2025-01-21 02:21:20|427.02|424.32|427.23|424.53|427.26|424.56|427.02|424.32|9
1737426090000|2025-01-21 02:21:30|427.22|424.52|427.12|424.42|427.22|424.52|427|424.3|22
1737426100000|2025-01-21 02:21:40|427.11|424.41|426.9|424.2|427.11|424.41|426.9|424.2|13
1737426110000|2025-01-21 02:21:50|426.89|424.19|426.55|423.85|426.89|424.19|426.55|423.85|12
1737426120000|2025-01-21 02:22:00|426.54|423.84|426.21|423.51|426.54|423.84|426.21|423.51|16
1737426130000|2025-01-21 02:22:10|426.2|423.5|426.14|423.44|426.24|423.54|426.14|423.44|15
1737426140000|2025-01-21 02:22:20|426.12|423.42|425.97|423.27|426.12|423.42|425.97|423.27|13
1737426150000|2025-01-21 02:22:30|425.96|423.26|426.07|423.37|426.09|423.39|425.94|423.24|11
1737426160000|2025-01-21 02:22:40|426.06|423.36|426.18|423.48|426.36|423.66|426.06|423.36|11
1737426170000|2025-01-21 02:22:50|426.17|423.47|425.99|423.29|426.17|423.47|425.98|423.28|18
1737426180000|2025-01-21 02:23:00|426.03|423.33|425.79|423.09|426.22|423.52|425.79|423.09|15
1737426190000|2025-01-21 02:23:10|425.78|423.08|425.74|423.04|425.79|423.09|425.74|423.04|11
1737426200000|2025-01-21 02:23:20|425.75|423.05|425.64|422.94|425.75|423.05|425.64|422.94|14
1737426210000|2025-01-21 02:23:30|425.63|422.93|425.95|423.25|425.97|423.27|425.61|422.91|20
1737426220000|2025-01-21 02:23:40|425.91|423.21|425.99|423.29|425.99|423.29|425.71|423.01|17
1737426230000|2025-01-21 02:23:50|425.98|423.28|425.84|423.14|426.01|423.31|425.82|423.12|17
1737426240000|2025-01-21 02:24:00|425.83|423.13|425.77|423.07|425.95|423.25|425.76|423.06|16
1737426250000|2025-01-21 02:24:10|425.76|423.06|426.17|423.47|426.22|423.52|425.76|423.06|14
1737426260000|2025-01-21 02:24:20|426.12|423.42|425.98|423.28|426.13|423.43|425.98|423.28|19
1737426270000|2025-01-21 02:24:30|425.93|423.23|425.74|423.04|425.93|423.23|425.72|423.02|17
1737426280000|2025-01-21 02:24:40|425.75|423.05|425.53|422.83|425.75|423.05|425.53|422.83|15
1737426290000|2025-01-21 02:24:50|425.52|422.82|425.7|423|425.8|423.1|425.49|422.79|12
1737426300000|2025-01-21 02:25:00|425.69|422.99|425.22|422.52|425.69|422.99|425.22|422.52|18
1737426310000|2025-01-21 02:25:10|425.21|422.51|425.51|422.81|425.61|422.91|425.19|422.49|17
1737426320000|2025-01-21 02:25:20|425.5|422.8|425.22|422.52|425.5|422.8|425.21|422.51|18
1737426330000|2025-01-21 02:25:30|425.21|422.51|425.38|422.68|425.38|422.68|425.04|422.34|19
1737426340000|2025-01-21 02:25:40|425.41|422.71|426.11|423.41|426.14|423.44|425.41|422.71|18
1737426350000|2025-01-21 02:25:50|426.16|423.46|426.26|423.56|426.45|423.75|426.16|423.46|16
1737426360000|2025-01-21 02:26:00|426.2|423.5|426.27|423.57|426.36|423.66|426.2|423.5|17
1737426370000|2025-01-21 02:26:10|426.26|423.56|426.45|423.75|426.53|423.83|426.26|423.56|12
1737426380000|2025-01-21 02:26:20|426.44|423.74|426.72|424.02|426.73|424.03|426.37|423.67|12
1737426390000|2025-01-21 02:26:30|426.73|424.03|426.88|424.18|427.09|424.39|426.73|424.03|20
1737426400000|2025-01-21 02:26:40|426.8|424.1|427.13|424.43|427.18|424.48|426.72|424.02|15
1737426410000|2025-01-21 02:26:50|427.08|424.38|427.01|424.31|427.08|424.38|427.01|424.31|12
1737426420000|2025-01-21 02:27:00|427|424.3|427.08|424.38|427.18|424.48|426.85|424.15|19
1737426430000|2025-01-21 02:27:10|427.07|424.37|427.77|425.07|427.77|425.07|427.07|424.37|19
1737426440000|2025-01-21 02:27:20|427.76|425.06|427.81|425.11|427.98|425.28|427.76|425.06|8
1737426450000|2025-01-21 02:27:30|427.83|425.13|427.9|425.2|427.92|425.22|427.83|425.13|8
1737426460000|2025-01-21 02:27:40|427.86|425.16|427.69|424.99|427.86|425.16|427.65|424.95|6
1737426480000|2025-01-21 02:28:00|427.58|424.88|427.64|424.94|427.64|424.94|427.57|424.87|7
1737426490000|2025-01-21 02:28:10|427.82|425.12|427.83|425.13|427.84|425.14|427.82|425.12|4
1737426500000|2025-01-21 02:28:20|427.79|425.09|427.63|424.93|427.79|425.09|427.59|424.89|12
1737426510000|2025-01-21 02:28:30|427.64|424.94|427.72|425.02|427.8|425.1|427.64|424.94|9
1737426520000|2025-01-21 02:28:40|427.68|424.98|427.38|424.68|427.68|424.98|427.38|424.68|7
1737426530000|2025-01-21 02:28:50|427.37|424.67|427.2|424.5|427.37|424.67|427.12|424.42|10
1737426540000|2025-01-21 02:29:00|427.19|424.49|427.09|424.39|427.19|424.49|427.09|424.39|8
1737426550000|2025-01-21 02:29:10|427.08|424.38|427.05|424.35|427.09|424.39|427.04|424.34|5
1737426560000|2025-01-21 02:29:20|427.01|424.31|426.99|424.29|427.01|424.31|426.96|424.26|8
1737426570000|2025-01-21 02:29:30|426.98|424.28|426.76|424.06|426.98|424.28|426.7|424|9
1737426580000|2025-01-21 02:29:40|426.71|424.01|426.78|424.08|426.79|424.09|426.71|424.01|12
1737426590000|2025-01-21 02:29:50|426.77|424.07|426.75|424.05|426.78|424.08|426.74|424.04|4
1737426600000|2025-01-21 02:30:00|426.66|423.96|426.56|423.86|426.71|424.01|426.56|423.86|19
1737426610000|2025-01-21 02:30:10|426.51|423.81|426.32|423.62|426.51|423.81|426.32|423.62|11
1737426620000|2025-01-21 02:30:20|426.28|423.58|426.07|423.37|426.28|423.58|426.03|423.33|22
1737426630000|2025-01-21 02:30:30|426.09|423.39|425.93|423.23|426.13|423.43|425.82|423.12|17
1737426640000|2025-01-21 02:30:40|425.96|423.26|426.39|423.69|426.44|423.74|425.95|423.25|12
1737426650000|2025-01-21 02:30:50|426.38|423.68|426.73|424.03|426.73|424.03|426.38|423.68|10
1737426660000|2025-01-21 02:31:00|426.72|424.02|426.65|423.95|426.72|424.02|426.54|423.84|16
1737426670000|2025-01-21 02:31:10|426.61|423.91|426.53|423.83|426.65|423.95|426.44|423.74|18
1737426680000|2025-01-21 02:31:20|426.52|423.82|426.26|423.56|426.52|423.82|426.26|423.56|13
1737426690000|2025-01-21 02:31:30|426.25|423.55|426.2|423.5|426.36|423.66|426.16|423.46|11
1737426700000|2025-01-21 02:31:40|426.13|423.43|425.84|423.14|426.13|423.43|425.83|423.13|14
1737426710000|2025-01-21 02:31:50|425.83|423.13|425.75|423.05|425.86|423.16|425.75|423.05|9
1737426720000|2025-01-21 02:32:00|425.74|423.04|425.67|422.97|425.74|423.04|425.66|422.96|14
1737426730000|2025-01-21 02:32:10|425.66|422.96|425.68|422.98|425.68|422.98|425.63|422.93|5
1737426740000|2025-01-21 02:32:20|425.64|422.94|425.48|422.78|425.64|422.94|425.43|422.73|14
1737426750000|2025-01-21 02:32:30|425.45|422.75|425.4|422.7|425.46|422.76|425.36|422.66|12
1737426760000|2025-01-21 02:32:40|425.39|422.69|425.36|422.66|425.39|422.69|425.34|422.64|6
1737426770000|2025-01-21 02:32:50|425.39|422.69|425.69|422.99|425.75|423.05|425.39|422.69|12
1737426780000|2025-01-21 02:33:00|425.8|423.1|426.41|423.71|426.47|423.77|425.8|423.1|24
1737426790000|2025-01-21 02:33:10|426.42|423.72|426.58|423.88|426.58|423.88|426.4|423.7|15
1737426800000|2025-01-21 02:33:20|426.66|423.96|426.76|424.06|426.81|424.11|426.66|423.96|11
1737426810000|2025-01-21 02:33:30|426.77|424.07|426.93|424.23|426.97|424.27|426.73|424.03|11
1737426820000|2025-01-21 02:33:40|426.84|424.14|426.84|424.14|426.91|424.21|426.84|424.14|13
1737426830000|2025-01-21 02:33:50|426.85|424.15|426.93|424.23|426.94|424.24|426.85|424.15|10
1737426840000|2025-01-21 02:34:00|426.94|424.24|426.9|424.2|427.01|424.31|426.89|424.19|11
1737426850000|2025-01-21 02:34:10|426.91|424.21|427.13|424.43|427.13|424.43|426.91|424.21|8
1737426860000|2025-01-21 02:34:20|427.14|424.44|427.05|424.35|427.21|424.51|427.03|424.33|13
1737426870000|2025-01-21 02:34:30|427.06|424.36|427|424.3|427.09|424.39|426.99|424.29|9
1737426880000|2025-01-21 02:34:40|426.99|424.29|427.02|424.32|427.02|424.32|426.99|424.29|8
1737426890000|2025-01-21 02:34:50|427.03|424.33|427.08|424.38|427.08|424.38|427.03|424.33|6
1737426900000|2025-01-21 02:35:00|427.09|424.39|427.25|424.55|427.25|424.55|427.09|424.39|13
1737426910000|2025-01-21 02:35:10|427.26|424.56|427.29|424.59|427.29|424.59|427.26|424.56|4
1737426920000|2025-01-21 02:35:20|427.2|424.5|427.16|424.46|427.2|424.5|427.13|424.43|9
1737426930000|2025-01-21 02:35:30|427.24|424.54|427.29|424.59|427.29|424.59|427.24|424.54|6
1737426940000|2025-01-21 02:35:40|427.3|424.6|427.37|424.67|427.37|424.67|427.3|424.6|6
1737426950000|2025-01-21 02:35:50|427.38|424.68|427.62|424.92|427.62|424.92|427.38|424.68|14
1737426960000|2025-01-21 02:36:00|427.66|424.96|427.7|425|427.7|425|427.66|424.96|5
1737426970000|2025-01-21 02:36:10|427.79|425.09|427.83|425.13|427.83|425.13|427.79|425.09|7
1737426980000|2025-01-21 02:36:20|427.84|425.14|427.83|425.13|427.86|425.16|427.74|425.04|7
1737426990000|2025-01-21 02:36:30|427.84|425.14|427.87|425.17|427.87|425.17|427.84|425.14|4
1737427000000|2025-01-21 02:36:40|427.86|425.16|427.7|425|427.86|425.16|427.7|425|7
1737427010000|2025-01-21 02:36:50|427.71|425.01|427.74|425.04|427.74|425.04|427.71|425.01|4
1737427030000|2025-01-21 02:37:10|427.73|425.03|427.73|425.03|427.73|425.03|427.73|425.03|1
1737427040000|2025-01-21 02:37:20|427.74|425.04|427.73|425.03|427.75|425.05|427.72|425.02|7
1737427050000|2025-01-21 02:37:30|427.71|425.01|427.14|424.44|427.73|425.03|427.14|424.44|11
1737427060000|2025-01-21 02:37:40|427.15|424.45|426.66|423.96|427.16|424.46|426.63|423.93|14
1737427070000|2025-01-21 02:37:50|426.67|423.97|426.78|424.08|426.78|424.08|426.67|423.97|15
1737427080000|2025-01-21 02:38:00|426.77|424.07|426.79|424.09|426.8|424.1|426.77|424.07|10
1737427090000|2025-01-21 02:38:10|426.8|424.1|426.82|424.12|426.82|424.12|426.79|424.09|5
1737427100000|2025-01-21 02:38:20|426.83|424.13|426.79|424.09|426.86|424.16|426.76|424.06|9
1737427110000|2025-01-21 02:38:30|426.75|424.05|426.76|424.06|426.76|424.06|426.65|423.95|16
1737427120000|2025-01-21 02:38:40|426.77|424.07|426.61|423.91|426.77|424.07|426.61|423.91|5
1737427130000|2025-01-21 02:38:50|426.6|423.9|426.6|423.9|426.6|423.9|426.59|423.89|5
1737427140000|2025-01-21 02:39:00|426.45|423.75|426.34|423.64|426.48|423.78|426.33|423.63|14
1737427150000|2025-01-21 02:39:10|426.23|423.53|426.22|423.52|426.23|423.53|426.21|423.51|8
1737427160000|2025-01-21 02:39:20|426.23|423.53|426.25|423.55|426.25|423.55|426.23|423.53|3
1737427170000|2025-01-21 02:39:30|426.26|423.56|426.51|423.81|426.51|423.81|426.26|423.56|9
1737427180000|2025-01-21 02:39:40|426.52|423.82|426.58|423.88|426.58|423.88|426.52|423.82|10
1737427190000|2025-01-21 02:39:50|426.63|423.93|426.78|424.08|426.78|424.08|426.63|423.93|13
1737427200000|2025-01-21 02:40:00|426.79|424.09|426.72|424.02|426.79|424.09|426.7|424|4
1737427210000|2025-01-21 02:40:10|426.73|424.03|426.77|424.07|426.77|424.07|426.73|424.03|7
1737427220000|2025-01-21 02:40:20|426.78|424.08|426.81|424.11|426.81|424.11|426.78|424.08|4
1737427230000|2025-01-21 02:40:30|426.82|424.12|426.89|424.19|426.89|424.19|426.82|424.12|4
1737427240000|2025-01-21 02:40:40|426.9|424.2|426.79|424.09|427.03|424.33|426.77|424.07|11
1737427250000|2025-01-21 02:40:50|426.78|424.08|426.8|424.1|426.8|424.1|426.78|424.08|7
1737427260000|2025-01-21 02:41:00|426.76|424.06|426.53|423.83|426.76|424.06|426.51|423.81|8
1737427270000|2025-01-21 02:41:10|426.54|423.84|426.56|423.86|426.56|423.86|426.53|423.83|6
1737427280000|2025-01-21 02:41:20|426.57|423.87|426.37|423.67|426.58|423.88|426.37|423.67|8
1737427290000|2025-01-21 02:41:30|426.38|423.68|426.43|423.73|426.44|423.74|426.38|423.68|7
1737427300000|2025-01-21 02:41:40|426.44|423.74|426.28|423.58|426.44|423.74|426.28|423.58|7
1737427310000|2025-01-21 02:41:50|426.27|423.57|426.16|423.46|426.27|423.57|426.1|423.4|9
1737427320000|2025-01-21 02:42:00|426.17|423.47|425.91|423.21|426.17|423.47|425.9|423.2|15
1737427330000|2025-01-21 02:42:10|425.92|423.22|425.93|423.23|425.94|423.24|425.91|423.21|6
1737427340000|2025-01-21 02:42:20|425.94|423.24|425.9|423.2|425.96|423.26|425.9|423.2|8
1737427350000|2025-01-21 02:42:30|425.86|423.16|425.75|423.05|425.86|423.16|425.67|422.97|11
1737427360000|2025-01-21 02:42:40|425.76|423.06|425.72|423.02|425.77|423.07|425.71|423.01|6
1737427370000|2025-01-21 02:42:50|425.71|423.01|425.51|422.81|425.71|423.01|425.49|422.79|11
1737427380000|2025-01-21 02:43:00|425.52|422.82|425.55|422.85|425.55|422.85|425.5|422.8|9
1737427390000|2025-01-21 02:43:10|425.56|422.86|425.43|422.73|425.59|422.89|425.41|422.71|6
1737427400000|2025-01-21 02:43:20|425.44|422.74|425.42|422.72|425.44|422.74|425.42|422.72|3
1737427410000|2025-01-21 02:43:30|425.37|422.67|425.08|422.38|425.37|422.67|425.08|422.38|8
1737427420000|2025-01-21 02:43:40|425.07|422.37|424.98|422.28|425.07|422.37|424.98|422.28|5
1737427430000|2025-01-21 02:43:50|424.99|422.29|424.79|422.09|424.99|422.29|424.79|422.09|11
1737427440000|2025-01-21 02:44:00|424.78|422.08|424.45|421.75|424.78|422.08|424.44|421.74|11
1737427450000|2025-01-21 02:44:10|424.46|421.76|424.48|421.78|424.48|421.78|424.46|421.76|3
1737427460000|2025-01-21 02:44:20|424.5|421.8|424.52|421.82|424.52|421.82|424.5|421.8|5
1737427480000|2025-01-21 02:44:40|424.51|421.81|424.38|421.68|424.51|421.81|424.38|421.68|3
1737427490000|2025-01-21 02:44:50|424.39|421.69|424.45|421.75|424.45|421.75|424.39|421.69|10
1737427500000|2025-01-21 02:45:00|424.46|421.76|424.55|421.85|424.55|421.85|424.46|421.76|7
1737427510000|2025-01-21 02:45:10|424.56|421.86|424.42|421.72|424.57|421.87|424.4|421.7|7
1737427520000|2025-01-21 02:45:20|424.43|421.73|424.29|421.59|424.43|421.73|424.29|421.59|8
1737427530000|2025-01-21 02:45:30|424.3|421.6|424.39|421.69|424.39|421.69|424.29|421.59|8
1737427540000|2025-01-21 02:45:40|424.4|421.7|424.4|421.7|424.4|421.7|424.34|421.64|8
1737427550000|2025-01-21 02:45:50|424.45|421.75|424.46|421.76|424.51|421.81|424.45|421.75|11
1737427560000|2025-01-21 02:46:00|424.38|421.68|424.22|421.52|424.38|421.68|424.21|421.51|7
1737427570000|2025-01-21 02:46:10|424.17|421.47|423.83|421.13|424.17|421.47|423.83|421.13|13
1737427580000|2025-01-21 02:46:20|423.82|421.12|423.81|421.11|423.82|421.12|423.81|421.11|2
1737427590000|2025-01-21 02:46:30|423.8|421.1|423.64|420.94|423.8|421.1|423.63|420.93|7
1737427600000|2025-01-21 02:46:40|423.65|420.95|423.81|421.11|423.87|421.17|423.65|420.95|9
1737427610000|2025-01-21 02:46:50|423.82|421.12|424.02|421.32|424.09|421.39|423.82|421.12|9
1737427620000|2025-01-21 02:47:00|424.03|421.33|424.18|421.48|424.21|421.51|424.02|421.32|14
1737427630000|2025-01-21 02:47:10|424.19|421.49|423.89|421.19|424.19|421.49|423.88|421.18|9
1737427640000|2025-01-21 02:47:20|423.9|421.2|424.18|421.48|424.18|421.48|423.9|421.2|9
1737427650000|2025-01-21 02:47:30|424.19|421.49|424.41|421.71|424.41|421.71|424.18|421.48|12
1737427660000|2025-01-21 02:47:40|424.45|421.75|424.98|422.28|424.98|422.28|424.44|421.74|15
1737427670000|2025-01-21 02:47:50|424.99|422.29|424.98|422.28|425|422.3|424.97|422.27|6
1737427680000|2025-01-21 02:48:00|424.99|422.29|424.98|422.28|424.99|422.29|424.94|422.24|8
1737427690000|2025-01-21 02:48:10|424.99|422.29|425.23|422.53|425.26|422.56|424.99|422.29|22
1737427700000|2025-01-21 02:48:20|425.24|422.54|425.38|422.68|425.38|422.68|425.24|422.54|11
1737427710000|2025-01-21 02:48:30|425.34|422.64|425.31|422.61|425.36|422.66|425.21|422.51|13
1737427720000|2025-01-21 02:48:40|425.32|422.62|425.47|422.77|425.5|422.8|425.32|422.62|11
1737427730000|2025-01-21 02:48:50|425.48|422.78|425.67|422.97|425.67|422.97|425.48|422.78|13
1737427740000|2025-01-21 02:49:00|425.68|422.98|425.82|423.12|425.82|423.12|425.68|422.98|9
1737427750000|2025-01-21 02:49:10|425.81|423.11|425.98|423.28|425.98|423.28|425.78|423.08|9
1737427760000|2025-01-21 02:49:20|425.99|423.29|425.92|423.22|425.99|423.29|425.91|423.21|5
1737427770000|2025-01-21 02:49:30|425.93|423.23|426.16|423.46|426.16|423.46|425.93|423.23|16
1737427780000|2025-01-21 02:49:40|426.15|423.45|426.04|423.34|426.16|423.46|425.95|423.25|14
1737427790000|2025-01-21 02:49:50|426.05|423.35|426.25|423.55|426.25|423.55|426.05|423.35|16
1737427800000|2025-01-21 02:50:00|426.32|423.62|426.33|423.63|426.35|423.65|426.23|423.53|14
1737427810000|2025-01-21 02:50:10|426.34|423.64|426.65|423.95|426.65|423.95|426.34|423.64|12
1737427820000|2025-01-21 02:50:20|426.79|424.09|426.81|424.11|426.84|424.14|426.78|424.08|7
1737427830000|2025-01-21 02:50:30|426.76|424.06|427.07|424.37|427.07|424.37|426.76|424.06|20
1737427840000|2025-01-21 02:50:40|427.08|424.38|427.16|424.46|427.16|424.46|427|424.3|10
1737427850000|2025-01-21 02:50:50|427.12|424.42|427.16|424.46|427.37|424.67|427.12|424.42|12
1737427860000|2025-01-21 02:51:00|427.21|424.51|427.41|424.71|427.41|424.71|427.21|424.51|15
1737427870000|2025-01-21 02:51:10|427.42|424.72|427.44|424.74|427.45|424.75|427.41|424.71|9
1737427880000|2025-01-21 02:51:20|427.45|424.75|427.24|424.54|427.45|424.75|427.08|424.38|15
1737427890000|2025-01-21 02:51:30|427.28|424.58|427.51|424.81|427.51|424.81|427.25|424.55|17
1737427900000|2025-01-21 02:51:40|427.63|424.93|427.68|424.98|427.72|425.02|427.54|424.84|15
1737427910000|2025-01-21 02:51:50|427.69|424.99|427.88|425.18|427.88|425.18|427.69|424.99|15
1737427920000|2025-01-21 02:52:00|427.86|425.16|427.96|425.26|427.96|425.26|427.86|425.16|12
1737427930000|2025-01-21 02:52:10|427.97|425.27|427.53|424.83|427.98|425.28|427.52|424.82|12
1737427940000|2025-01-21 02:52:20|427.54|424.84|427.6|424.9|427.64|424.94|427.54|424.84|11
1737427950000|2025-01-21 02:52:30|427.61|424.91|427.91|425.21|427.91|425.21|427.61|424.91|18
1737427960000|2025-01-21 02:52:40|427.93|425.23|427.93|425.23|427.93|425.23|427.91|425.21|4
1737427970000|2025-01-21 02:52:50|427.89|425.19|427.93|425.23|427.93|425.23|427.89|425.19|5
1737427980000|2025-01-21 02:53:00|427.94|425.24|427.83|425.13|427.96|425.26|427.76|425.06|15
1737427990000|2025-01-21 02:53:10|427.84|425.14|428.08|425.38|428.08|425.38|427.84|425.14|17
1737428000000|2025-01-21 02:53:20|428.09|425.39|427.94|425.24|428.09|425.39|427.91|425.21|7
1737428010000|2025-01-21 02:53:30|427.96|425.26|428.19|425.49|428.23|425.53|427.96|425.26|14
1737428020000|2025-01-21 02:53:40|428.2|425.5|428.09|425.39|428.22|425.52|428.09|425.39|10
1737428030000|2025-01-21 02:53:50|428.1|425.4|428.07|425.37|428.2|425.5|428.07|425.37|17
1737428040000|2025-01-21 02:54:00|428.08|425.38|427.81|425.11|428.09|425.39|427.77|425.07|15
1737428050000|2025-01-21 02:54:10|427.76|425.06|427.64|424.94|427.76|425.06|427.59|424.89|11
1737428060000|2025-01-21 02:54:20|427.65|424.95|427.68|424.98|427.68|424.98|427.64|424.94|10
1737428070000|2025-01-21 02:54:30|427.69|424.99|427.81|425.11|427.85|425.15|427.64|424.94|9
1737428080000|2025-01-21 02:54:40|427.82|425.12|427.83|425.13|427.86|425.16|427.82|425.12|7
1737428090000|2025-01-21 02:54:50|427.84|425.14|427.88|425.18|427.89|425.19|427.84|425.14|5
1737428100000|2025-01-21 02:55:00|427.84|425.14|427.83|425.13|427.85|425.15|427.81|425.11|10
1737428110000|2025-01-21 02:55:10|427.84|425.14|427.78|425.08|427.84|425.14|427.76|425.06|8
1737428120000|2025-01-21 02:55:20|427.79|425.09|427.64|424.94|427.8|425.1|427.64|424.94|10
1737428130000|2025-01-21 02:55:30|427.65|424.95|427.73|425.03|427.73|425.03|427.64|424.94|8
1737428140000|2025-01-21 02:55:40|427.69|424.99|427.7|425|427.7|425|427.69|424.99|2
1737428150000|2025-01-21 02:55:50|427.69|424.99|427.71|425.01|427.71|425.01|427.69|424.99|3
1737428160000|2025-01-21 02:56:00|427.72|425.02|427.77|425.07|427.77|425.07|427.66|424.96|17
1737428170000|2025-01-21 02:56:10|427.78|425.08|427.82|425.12|427.82|425.12|427.7|425|12
1737428180000|2025-01-21 02:56:20|427.86|425.16|428.32|425.62|428.4|425.7|427.86|425.16|12
1737428190000|2025-01-21 02:56:30|428.33|425.63|428.28|425.58|428.36|425.66|428.28|425.58|11
1737428200000|2025-01-21 02:56:40|428.29|425.59|428.31|425.61|428.32|425.62|428.24|425.54|9
1737428210000|2025-01-21 02:56:50|428.33|425.63|428.4|425.7|428.4|425.7|428.33|425.63|7
1737428220000|2025-01-21 02:57:00|428.41|425.71|428.42|425.72|428.42|425.72|428.32|425.62|7
1737428230000|2025-01-21 02:57:10|428.43|425.73|428.41|425.71|428.43|425.73|428.36|425.66|10
1737428240000|2025-01-21 02:57:20|428.42|425.72|428.34|425.64|428.43|425.73|428.34|425.64|5
1737428250000|2025-01-21 02:57:30|428.35|425.65|428.37|425.67|428.38|425.68|428.35|425.65|5
1737428260000|2025-01-21 02:57:40|428.38|425.68|428.23|425.53|428.38|425.68|428.22|425.52|11
1737428270000|2025-01-21 02:57:50|428.24|425.54|428.21|425.51|428.24|425.54|428.15|425.45|9
1737428280000|2025-01-21 02:58:00|428.22|425.52|428.06|425.36|428.22|425.52|428.06|425.36|10
1737428290000|2025-01-21 02:58:10|428.04|425.34|428.11|425.41|428.11|425.41|428.04|425.34|5
1737428300000|2025-01-21 02:58:20|428.12|425.42|428.12|425.42|428.16|425.46|428.12|425.42|8
1737428310000|2025-01-21 02:58:30|428.13|425.43|428.35|425.65|428.35|425.65|428.13|425.43|9
1737428320000|2025-01-21 02:58:40|428.36|425.66|428.33|425.63|428.39|425.69|428.33|425.63|11
1737428330000|2025-01-21 02:58:50|428.34|425.64|428.44|425.74|428.44|425.74|428.34|425.64|7
1737428340000|2025-01-21 02:59:00|428.47|425.77|428.63|425.93|428.68|425.98|428.47|425.77|10
1737428350000|2025-01-21 02:59:10|428.59|425.89|428.51|425.81|428.6|425.9|428.5|425.8|9
1737428360000|2025-01-21 02:59:20|428.54|425.84|428.56|425.86|428.6|425.9|428.54|425.84|8
1737428370000|2025-01-21 02:59:30|428.57|425.87|428.66|425.96|428.66|425.96|428.57|425.87|7
1737428380000|2025-01-21 02:59:40|428.67|425.97|428.72|426.02|428.73|426.03|428.67|425.97|10
1737428390000|2025-01-21 02:59:50|428.73|426.03|428.73|426.03|428.77|426.07|428.73|426.03|3
1737428400000|2025-01-21 03:00:00|428.74|426.04|428.44|425.74|428.74|426.04|428.44|425.74|11
1737428410000|2025-01-21 03:00:10|428.42|425.72|428.48|425.78|428.5|425.8|428.41|425.71|14
1737428420000|2025-01-21 03:00:20|428.39|425.69|428.17|425.47|428.39|425.69|428.17|425.47|9
1737428430000|2025-01-21 03:00:30|428.16|425.46|428|425.3|428.16|425.46|427.99|425.29|17
1737428440000|2025-01-21 03:00:40|428.01|425.31|428.1|425.4|428.1|425.4|428.01|425.31|10
1737428450000|2025-01-21 03:00:50|428.11|425.41|428.32|425.62|428.32|425.62|428.11|425.41|12
1737428460000|2025-01-21 03:01:00|428.33|425.63|428|425.3|428.46|425.76|427.93|425.23|21
1737428470000|2025-01-21 03:01:10|428.01|425.31|427.78|425.08|428.06|425.36|427.78|425.08|15
1737428480000|2025-01-21 03:01:20|427.77|425.07|427.71|425.01|427.8|425.1|427.7|425|10
1737428490000|2025-01-21 03:01:30|427.72|425.02|427.56|424.86|427.73|425.03|427.56|424.86|13
1737428500000|2025-01-21 03:01:40|427.55|424.85|427.32|424.62|427.55|424.85|427.31|424.61|14
1737428510000|2025-01-21 03:01:50|427.28|424.58|427.23|424.53|427.29|424.59|427.22|424.52|9
1737428520000|2025-01-21 03:02:00|427.22|424.52|426.95|424.25|427.22|424.52|426.95|424.25|15
1737428530000|2025-01-21 03:02:10|426.94|424.24|427.03|424.33|427.03|424.33|426.94|424.24|11
1737428540000|2025-01-21 03:02:20|427.04|424.34|426.95|424.25|427.04|424.34|426.86|424.16|13
1737428550000|2025-01-21 03:02:30|426.96|424.26|427.15|424.45|427.15|424.45|426.96|424.26|14
1737428560000|2025-01-21 03:02:40|427.23|424.53|427.42|424.72|427.42|424.72|427.23|424.53|19
1737428570000|2025-01-21 03:02:50|427.45|424.75|427.61|424.91|427.61|424.91|427.45|424.75|10
1737428580000|2025-01-21 03:03:00|427.62|424.92|427.93|425.23|427.93|425.23|427.6|424.9|20
1737428590000|2025-01-21 03:03:10|427.94|425.24|427.83|425.13|427.96|425.26|427.8|425.1|11
1737428600000|2025-01-21 03:03:20|427.84|425.14|427.65|424.95|427.86|425.16|427.65|424.95|9
1737428610000|2025-01-21 03:03:30|427.61|424.91|427.41|424.71|427.61|424.91|427.41|424.71|17
1737428620000|2025-01-21 03:03:40|427.4|424.7|427.47|424.77|427.47|424.77|427.4|424.7|8
1737428630000|2025-01-21 03:03:50|427.48|424.78|427.79|425.09|427.79|425.09|427.48|424.78|17
1737428640000|2025-01-21 03:04:00|427.8|425.1|428.08|425.38|428.08|425.38|427.8|425.1|17
1737428650000|2025-01-21 03:04:10|428.14|425.44|428.35|425.65|428.35|425.65|428.14|425.44|19
1737428660000|2025-01-21 03:04:20|428.36|425.66|428.38|425.68|428.38|425.68|428.35|425.65|7
1737428670000|2025-01-21 03:04:30|428.34|425.64|428.15|425.45|428.34|425.64|428.12|425.42|12
1737428680000|2025-01-21 03:04:40|428.16|425.46|428.2|425.5|428.2|425.5|428.16|425.46|7
1737428690000|2025-01-21 03:04:50|428.19|425.49|428.26|425.56|428.26|425.56|428.19|425.49|8
1737428700000|2025-01-21 03:05:00|428.28|425.58|428.22|425.52|428.34|425.64|428.2|425.5|12
1737428710000|2025-01-21 03:05:10|428.17|425.47|427.72|425.02|428.17|425.47|427.72|425.02|16
1737428720000|2025-01-21 03:05:20|427.71|425.01|427.54|424.84|427.73|425.03|427.53|424.83|11
1737428730000|2025-01-21 03:05:30|427.5|424.8|427.49|424.79|427.51|424.81|427.49|424.79|6
1737428740000|2025-01-21 03:05:40|427.48|424.78|427.5|424.8|427.51|424.81|427.48|424.78|13
1737428750000|2025-01-21 03:05:50|427.51|424.81|427.53|424.83|427.53|424.83|427.5|424.8|5
1737428760000|2025-01-21 03:06:00|427.49|424.79|427.72|425.02|427.72|425.02|427.49|424.79|15
1737428770000|2025-01-21 03:06:10|427.73|425.03|428.01|425.31|428.01|425.31|427.73|425.03|16
1737428780000|2025-01-21 03:06:20|428.02|425.32|428.11|425.41|428.11|425.41|428.02|425.32|9
1737428790000|2025-01-21 03:06:30|428.07|425.37|428.16|425.46|428.18|425.48|428.07|425.37|10
1737428800000|2025-01-21 03:06:40|428.17|425.47|428.34|425.64|428.34|425.64|428.17|425.47|10
1737428810000|2025-01-21 03:06:50|428.35|425.65|428.14|425.44|428.35|425.65|428.13|425.43|11
1737428820000|2025-01-21 03:07:00|428.15|425.45|427.86|425.16|428.2|425.5|427.86|425.16|14
1737428830000|2025-01-21 03:07:10|427.81|425.11|428.07|425.37|428.07|425.37|427.72|425.02|21
1737428840000|2025-01-21 03:07:20|428.08|425.38|428.4|425.7|428.4|425.7|428.08|425.38|19
1737428850000|2025-01-21 03:07:30|428.41|425.71|429.17|426.47|429.17|426.47|428.41|425.71|16
1737428860000|2025-01-21 03:07:40|429.18|426.48|429.23|426.53|429.23|426.53|429.18|426.48|5
1737428870000|2025-01-21 03:07:50|429.22|426.52|429.19|426.49|429.22|426.52|429.19|426.49|2
1737428880000|2025-01-21 03:08:00|429.18|426.48|428.93|426.23|429.18|426.48|428.93|426.23|11
1737428890000|2025-01-21 03:08:10|428.94|426.24|428.92|426.22|428.94|426.24|428.89|426.19|10
1737428900000|2025-01-21 03:08:20|428.93|426.23|428.97|426.27|428.97|426.27|428.92|426.22|7
1737428910000|2025-01-21 03:08:30|428.98|426.28|429.21|426.51|429.21|426.51|428.98|426.28|14
1737428920000|2025-01-21 03:08:40|429.22|426.52|429.46|426.76|429.46|426.76|429.21|426.51|14
1737428930000|2025-01-21 03:08:50|429.47|426.77|429.47|426.77|429.62|426.92|429.43|426.73|14
1737428940000|2025-01-21 03:09:00|429.48|426.78|429.06|426.36|429.5|426.8|429.06|426.36|14
1737428950000|2025-01-21 03:09:10|429.07|426.37|429.04|426.34|429.07|426.37|429.01|426.31|6
1737428960000|2025-01-21 03:09:20|429.05|426.35|429.07|426.37|429.07|426.37|429.05|426.35|5
1737428970000|2025-01-21 03:09:30|429.1|426.4|429.08|426.38|429.12|426.42|429.06|426.36|9
1737428980000|2025-01-21 03:09:40|429.09|426.39|429.04|426.34|429.12|426.42|429.04|426.34|6
1737428990000|2025-01-21 03:09:50|429.05|426.35|429.17|426.47|429.17|426.47|429.04|426.34|11
1737429000000|2025-01-21 03:10:00|429.18|426.48|429.33|426.63|429.33|426.63|429.18|426.48|10
1737429010000|2025-01-21 03:10:10|429.42|426.72|429.58|426.88|429.58|426.88|429.42|426.72|11
1737429020000|2025-01-21 03:10:20|429.59|426.89|430.02|427.32|430.02|427.32|429.59|426.89|21
1737429030000|2025-01-21 03:10:30|430.03|427.33|430.08|427.38|430.08|427.38|430.03|427.33|6
1737429040000|2025-01-21 03:10:40|430.09|427.39|429.93|427.23|430.09|427.39|429.88|427.18|8
1737429050000|2025-01-21 03:10:50|429.94|427.24|430.01|427.31|430.01|427.31|429.94|427.24|12
1737429060000|2025-01-21 03:11:00|430.02|427.32|430.26|427.56|430.26|427.56|430.02|427.32|14
1737429070000|2025-01-21 03:11:10|430.34|427.64|430.22|427.52|430.35|427.65|430.16|427.46|13
1737429080000|2025-01-21 03:11:20|430.23|427.53|430.16|427.46|430.26|427.56|430.16|427.46|7
1737429090000|2025-01-21 03:11:30|430.13|427.43|430.11|427.41|430.14|427.44|430.06|427.36|10
1737429100000|2025-01-21 03:11:40|430.12|427.42|430.26|427.56|430.26|427.56|430.09|427.39|17
1737429110000|2025-01-21 03:11:50|430.27|427.57|430.14|427.44|430.27|427.57|430.13|427.43|10
1737429120000|2025-01-21 03:12:00|430.15|427.45|430.14|427.44|430.21|427.51|430.12|427.42|10
1737429130000|2025-01-21 03:12:10|430.15|427.45|430|427.3|430.15|427.45|429.89|427.19|13
1737429140000|2025-01-21 03:12:20|430.01|427.31|430.03|427.33|430.03|427.33|430.01|427.31|5
1737429150000|2025-01-21 03:12:30|430.04|427.34|430|427.3|430.09|427.39|430|427.3|10
1737429160000|2025-01-21 03:12:40|430.01|427.31|429.93|427.23|430.02|427.32|429.9|427.2|12
1737429170000|2025-01-21 03:12:50|429.89|427.19|429.88|427.18|429.9|427.2|429.86|427.16|5
1737429180000|2025-01-21 03:13:00|429.89|427.19|429.28|426.58|429.89|427.19|429.26|426.56|14
1737429190000|2025-01-21 03:13:10|429.29|426.59|429.01|426.31|429.29|426.59|429|426.3|17
1737429200000|2025-01-21 03:13:20|428.93|426.23|428.5|425.8|428.93|426.23|428.45|425.75|10
1737429210000|2025-01-21 03:13:30|428.51|425.81|428.51|425.81|428.52|425.82|428.51|425.81|3
1737429220000|2025-01-21 03:13:40|428.52|425.82|428.5|425.8|428.52|425.82|428.48|425.78|4
1737429230000|2025-01-21 03:13:50|428.51|425.81|428.45|425.75|428.52|425.82|428.45|425.75|7
1737429240000|2025-01-21 03:14:00|428.41|425.71|428.48|425.78|428.48|425.78|428.41|425.71|6
1737429250000|2025-01-21 03:14:10|428.49|425.79|428.54|425.84|428.54|425.84|428.48|425.78|11
1737429260000|2025-01-21 03:14:20|428.55|425.85|428.54|425.84|428.58|425.88|428.52|425.82|7
1737429270000|2025-01-21 03:14:30|428.55|425.85|428.59|425.89|428.59|425.89|428.55|425.85|10
1737429280000|2025-01-21 03:14:40|428.6|425.9|428.71|426.01|428.71|426.01|428.59|425.89|14
1737429290000|2025-01-21 03:14:50|428.72|426.02|428.78|426.08|428.78|426.08|428.72|426.02|9
1737429300000|2025-01-21 03:15:00|428.7|426|428.63|425.93|428.71|426.01|428.61|425.91|6
1737429310000|2025-01-21 03:15:10|428.64|425.94|428.48|425.78|428.65|425.95|428.48|425.78|8
1737429320000|2025-01-21 03:15:20|428.49|425.79|428.46|425.76|428.49|425.79|428.44|425.74|7
1737429330000|2025-01-21 03:15:30|428.47|425.77|428.42|425.72|428.49|425.79|428.42|425.72|8
1737429340000|2025-01-21 03:15:40|428.41|425.71|428.32|425.62|428.42|425.72|428.31|425.61|8
1737429350000|2025-01-21 03:15:50|428.33|425.63|428.46|425.76|428.46|425.76|428.33|425.63|5
1737429360000|2025-01-21 03:16:00|428.45|425.75|428.11|425.41|428.45|425.75|428.1|425.4|13
1737429370000|2025-01-21 03:16:10|428.12|425.42|428.28|425.58|428.28|425.58|428.12|425.42|7
1737429380000|2025-01-21 03:16:20|428.31|425.61|428.57|425.87|428.57|425.87|428.31|425.61|7
1737429390000|2025-01-21 03:16:30|428.58|425.88|428.61|425.91|428.61|425.91|428.58|425.88|9
1737429400000|2025-01-21 03:16:40|428.62|425.92|428.32|425.62|428.62|425.92|428.32|425.62|9
1737429410000|2025-01-21 03:16:50|428.34|425.64|428.37|425.67|428.37|425.67|428.34|425.64|6
1737429420000|2025-01-21 03:17:00|428.4|425.7|428.54|425.84|428.54|425.84|428.4|425.7|10
1737429430000|2025-01-21 03:17:10|428.55|425.85|428.73|426.03|428.73|426.03|428.55|425.85|8
1737429440000|2025-01-21 03:17:20|428.74|426.04|428.79|426.09|428.79|426.09|428.74|426.04|6
1737429450000|2025-01-21 03:17:30|428.8|426.1|428.81|426.11|428.81|426.11|428.8|426.1|2
1737429460000|2025-01-21 03:17:40|428.82|426.12|428.88|426.18|428.88|426.18|428.82|426.12|4
1737429470000|2025-01-21 03:17:50|428.99|426.29|428.9|426.2|429.03|426.33|428.89|426.19|9
1737429480000|2025-01-21 03:18:00|428.89|426.19|428.4|425.7|428.89|426.19|428.39|425.69|11
1737429490000|2025-01-21 03:18:10|428.41|425.71|428.41|425.71|428.43|425.73|428.4|425.7|9
1737429500000|2025-01-21 03:18:20|428.4|425.7|428.26|425.56|428.4|425.7|428.26|425.56|8
1737429510000|2025-01-21 03:18:30|428.27|425.57|428.2|425.5|428.28|425.58|428.19|425.49|5
1737429520000|2025-01-21 03:18:40|428.19|425.49|428.04|425.34|428.19|425.49|428.02|425.32|7
1737429530000|2025-01-21 03:18:50|428.05|425.35|428.08|425.38|428.08|425.38|428.04|425.34|6
1737429540000|2025-01-21 03:19:00|428.07|425.37|428.25|425.55|428.25|425.55|428.07|425.37|11
1737429550000|2025-01-21 03:19:10|428.26|425.56|428.29|425.59|428.29|425.59|428.24|425.54|7
1737429560000|2025-01-21 03:19:20|428.35|425.65|428.55|425.85|428.55|425.85|428.35|425.65|9
1737429570000|2025-01-21 03:19:30|428.53|425.83|428.55|425.85|428.57|425.87|428.52|425.82|9
1737429580000|2025-01-21 03:19:40|428.56|425.86|428.97|426.27|428.97|426.27|428.56|425.86|17
1737429590000|2025-01-21 03:19:50|428.98|426.28|429.06|426.36|429.07|426.37|428.98|426.28|8
1737429600000|2025-01-21 03:20:00|429.07|426.37|429.15|426.45|429.15|426.45|429.07|426.37|9
1737429610000|2025-01-21 03:20:10|429.14|426.44|429.06|426.36|429.16|426.46|429.05|426.35|7
1737429620000|2025-01-21 03:20:20|429.05|426.35|429.21|426.51|429.22|426.52|429.05|426.35|14
1737429630000|2025-01-21 03:20:30|429.22|426.52|429.04|426.34|429.23|426.53|429.04|426.34|14
1737429640000|2025-01-21 03:20:40|429.05|426.35|428.9|426.2|429.07|426.37|428.9|426.2|9
1737429650000|2025-01-21 03:20:50|428.89|426.19|428.89|426.19|428.89|426.19|428.87|426.17|5
1737429660000|2025-01-21 03:21:00|428.91|426.21|428.92|426.22|428.96|426.26|428.91|426.21|14
1737429670000|2025-01-21 03:21:10|428.91|426.21|428.86|426.16|428.91|426.21|428.85|426.15|5
1737429680000|2025-01-21 03:21:20|428.87|426.17|429.16|426.46|429.16|426.46|428.87|426.17|13
1737429690000|2025-01-21 03:21:30|429.13|426.43|429|426.3|429.13|426.43|428.95|426.25|15
1737429700000|2025-01-21 03:21:40|429.03|426.33|429.34|426.64|429.34|426.64|429.03|426.33|16
1737429710000|2025-01-21 03:21:50|429.36|426.66|429.83|427.13|429.83|427.13|429.36|426.66|25
1737429720000|2025-01-21 03:22:00|429.84|427.14|430.09|427.39|430.09|427.39|429.84|427.14|15
1737429730000|2025-01-21 03:22:10|430.1|427.4|430.32|427.62|430.32|427.62|430.1|427.4|14
1737429740000|2025-01-21 03:22:20|430.33|427.63|430.28|427.58|430.34|427.64|430.22|427.52|10
1737429750000|2025-01-21 03:22:30|430.29|427.59|430.47|427.77|430.47|427.77|430.29|427.59|14
1737429760000|2025-01-21 03:22:40|430.48|427.78|430.33|427.63|430.51|427.81|430.32|427.62|10
1737429770000|2025-01-21 03:22:50|430.34|427.64|430.34|427.64|430.35|427.65|430.34|427.64|5
1737429780000|2025-01-21 03:23:00|430.33|427.63|430.02|427.32|430.33|427.63|430|427.3|15
1737429790000|2025-01-21 03:23:10|430.03|427.33|429.99|427.29|430.03|427.33|429.95|427.25|13
1737429800000|2025-01-21 03:23:20|430|427.3|430.17|427.47|430.17|427.47|429.98|427.28|16
1737429810000|2025-01-21 03:23:30|430.18|427.48|430.1|427.4|430.19|427.49|430.06|427.36|9
1737429820000|2025-01-21 03:23:40|430.11|427.41|430.01|427.31|430.13|427.43|430|427.3|7
1737429830000|2025-01-21 03:23:50|430.02|427.32|430.12|427.42|430.16|427.46|430.02|427.32|10
1737429840000|2025-01-21 03:24:00|430.13|427.43|430.13|427.43|430.17|427.47|430.13|427.43|8
1737429850000|2025-01-21 03:24:10|430.05|427.35|429.53|426.83|430.07|427.37|429.52|426.82|13
1737429860000|2025-01-21 03:24:20|429.52|426.82|429.49|426.79|429.52|426.82|429.48|426.78|7
1737429870000|2025-01-21 03:24:30|429.48|426.78|429.42|426.72|429.48|426.78|429.38|426.68|7
1737429880000|2025-01-21 03:24:40|429.51|426.81|429.56|426.86|429.56|426.86|429.51|426.81|6
1737429890000|2025-01-21 03:24:50|429.57|426.87|429.68|426.98|429.68|426.98|429.57|426.87|7
1737429900000|2025-01-21 03:25:00|429.73|427.03|429.98|427.28|430.05|427.35|429.73|427.03|10
1737429910000|2025-01-21 03:25:10|429.97|427.27|429.98|427.28|429.98|427.28|429.97|427.27|4
1737429920000|2025-01-21 03:25:20|429.97|427.27|430|427.3|430|427.3|429.97|427.27|4
1737429930000|2025-01-21 03:25:30|430.01|427.31|430.25|427.55|430.25|427.55|430.01|427.31|8
1737429940000|2025-01-21 03:25:40|430.26|427.56|430.19|427.49|430.27|427.57|430.19|427.49|4
1737429950000|2025-01-21 03:25:50|430.07|427.37|430.04|427.34|430.08|427.38|430.04|427.34|4
1737429960000|2025-01-21 03:26:00|429.99|427.29|429.72|427.02|429.99|427.29|429.72|427.02|7
1737429970000|2025-01-21 03:26:10|429.71|427.01|429.39|426.69|429.71|427.01|429.39|426.69|13
1737429980000|2025-01-21 03:26:20|429.38|426.68|429.4|426.7|429.4|426.7|429.37|426.67|13
1737429990000|2025-01-21 03:26:30|429.43|426.73|429.55|426.85|429.55|426.85|429.43|426.73|7
1737430000000|2025-01-21 03:26:40|429.56|426.86|429.52|426.82|429.56|426.86|429.51|426.81|8
1737430010000|2025-01-21 03:26:50|429.53|426.83|429.45|426.75|429.54|426.84|429.45|426.75|5
1737430020000|2025-01-21 03:27:00|429.44|426.74|429.38|426.68|429.44|426.74|429.36|426.66|7
1737430030000|2025-01-21 03:27:10|429.34|426.64|429.28|426.58|429.34|426.64|429.27|426.57|4
1737430040000|2025-01-21 03:27:20|429.29|426.59|429.16|426.46|429.29|426.59|429.16|426.46|5
1737430050000|2025-01-21 03:27:30|429.15|426.45|429|426.3|429.15|426.45|429|426.3|11
1737430060000|2025-01-21 03:27:40|429.01|426.31|428.9|426.2|429.02|426.32|428.9|426.2|6
1737430070000|2025-01-21 03:27:50|428.89|426.19|428.84|426.14|428.9|426.2|428.83|426.13|9
1737430080000|2025-01-21 03:28:00|428.85|426.15|428.96|426.26|428.96|426.26|428.85|426.15|6
1737430090000|2025-01-21 03:28:10|428.97|426.27|429.04|426.34|429.04|426.34|428.97|426.27|7
1737430100000|2025-01-21 03:28:20|429.05|426.35|429.1|426.4|429.11|426.41|429.05|426.35|6
1737430110000|2025-01-21 03:28:30|429.11|426.41|429.14|426.44|429.14|426.44|429.11|426.41|4
1737430120000|2025-01-21 03:28:40|429.15|426.45|429.11|426.41|429.27|426.57|429.1|426.4|8
1737430130000|2025-01-21 03:28:50|429.1|426.4|429.1|426.4|429.1|426.4|429.1|426.4|1
1737430140000|2025-01-21 03:29:00|429.11|426.41|428.9|426.2|429.11|426.41|428.89|426.19|6
1737430150000|2025-01-21 03:29:10|428.89|426.19|428.88|426.18|428.91|426.21|428.88|426.18|8
1737430160000|2025-01-21 03:29:20|428.89|426.19|428.85|426.15|428.89|426.19|428.83|426.13|6
1737430170000|2025-01-21 03:29:30|428.84|426.14|428.69|425.99|428.84|426.14|428.69|425.99|10
1737430180000|2025-01-21 03:29:40|428.7|426|428.56|425.86|428.7|426|428.55|425.85|13
1737430190000|2025-01-21 03:29:50|428.55|425.85|428.55|425.85|428.56|425.86|428.55|425.85|3
1737430200000|2025-01-21 03:30:00|428.56|425.86|428.48|425.78|428.56|425.86|428.48|425.78|8
1737430210000|2025-01-21 03:30:10|428.43|425.73|428.38|425.68|428.43|425.73|428.35|425.65|7
1737430220000|2025-01-21 03:30:20|428.37|425.67|428.22|425.52|428.38|425.68|428.22|425.52|12
1737430230000|2025-01-21 03:30:30|428.1|425.4|427.9|425.2|428.1|425.4|427.9|425.2|11
1737430240000|2025-01-21 03:30:40|427.91|425.21|427.68|424.98|427.91|425.21|427.68|424.98|11
1737430250000|2025-01-21 03:30:50|427.67|424.97|427.51|424.81|427.67|424.97|427.5|424.8|17
1737430260000|2025-01-21 03:31:00|427.5|424.8|427.46|424.76|427.5|424.8|427.45|424.75|11
1737430270000|2025-01-21 03:31:10|427.47|424.77|427.7|425|427.75|425.05|427.47|424.77|12
1737430280000|2025-01-21 03:31:20|427.69|424.99|427.62|424.92|427.69|424.99|427.61|424.91|9
1737430290000|2025-01-21 03:31:30|427.61|424.91|427.35|424.65|427.61|424.91|427.35|424.65|12
1737430300000|2025-01-21 03:31:40|427.36|424.66|427.26|424.56|427.36|424.66|427.26|424.56|11
1737430310000|2025-01-21 03:31:50|427.27|424.57|427.65|424.95|427.68|424.98|427.26|424.56|16
1737430320000|2025-01-21 03:32:00|427.64|424.94|427.63|424.93|427.64|424.94|427.61|424.91|12
1737430330000|2025-01-21 03:32:10|427.62|424.92|427.91|425.21|427.92|425.22|427.62|424.92|21
1737430340000|2025-01-21 03:32:20|427.9|425.2|427.75|425.05|427.91|425.21|427.73|425.03|12
1737430350000|2025-01-21 03:32:30|427.74|425.04|427.72|425.02|427.75|425.05|427.72|425.02|11
1737430360000|2025-01-21 03:32:40|428.03|425.33|427.95|425.25|428.03|425.33|427.94|425.24|20
1737430370000|2025-01-21 03:32:50|427.96|425.26|428.3|425.6|428.31|425.61|427.95|425.25|15
1737430380000|2025-01-21 03:33:00|428.29|425.59|428.25|425.55|428.29|425.59|428.25|425.55|8
1737430390000|2025-01-21 03:33:10|428.24|425.54|428.09|425.39|428.24|425.54|428.09|425.39|10
1737430400000|2025-01-21 03:33:20|428.08|425.38|428.41|425.71|428.44|425.74|428.08|425.38|15
1737430410000|2025-01-21 03:33:30|428.4|425.7|428.22|425.52|428.4|425.7|428.22|425.52|10
1737430420000|2025-01-21 03:33:40|428.21|425.51|428.04|425.34|428.21|425.51|428.04|425.34|11
1737430430000|2025-01-21 03:33:50|428.03|425.33|427.94|425.24|428.03|425.33|427.94|425.24|11
1737430440000|2025-01-21 03:34:00|427.8|425.1|427.73|425.03|427.81|425.11|427.73|425.03|12
1737430450000|2025-01-21 03:34:10|427.74|425.04|427.59|424.89|427.74|425.04|427.53|424.83|15
1737430460000|2025-01-21 03:34:20|427.57|424.87|427.55|424.85|427.58|424.88|427.55|424.85|9
1737430470000|2025-01-21 03:34:30|427.54|424.84|427.41|424.71|427.54|424.84|427.41|424.71|9
1737430480000|2025-01-21 03:34:40|427.42|424.72|427.65|424.95|427.68|424.98|427.42|424.72|8
1737430490000|2025-01-21 03:34:50|427.64|424.94|427.61|424.91|427.64|424.94|427.61|424.91|6
1737430500000|2025-01-21 03:35:00|427.6|424.9|427.24|424.54|427.61|424.91|427.24|424.54|14
1737430510000|2025-01-21 03:35:10|427.23|424.53|427.04|424.34|427.23|424.53|427.04|424.34|15
1737430520000|2025-01-21 03:35:20|427.03|424.33|427.29|424.59|427.32|424.62|427.03|424.33|18
1737430530000|2025-01-21 03:35:30|427.28|424.58|427.21|424.51|427.29|424.59|427.2|424.5|11
1737430540000|2025-01-21 03:35:40|427.2|424.5|427.11|424.41|427.2|424.5|427.11|424.41|9
1737430550000|2025-01-21 03:35:50|427.1|424.4|427.19|424.49|427.28|424.58|427.09|424.39|13
1737430560000|2025-01-21 03:36:00|427.2|424.5|426.84|424.14|427.2|424.5|426.84|424.14|12
1737430570000|2025-01-21 03:36:10|426.85|424.15|426.75|424.05|426.85|424.15|426.75|424.05|11
1737430580000|2025-01-21 03:36:20|426.76|424.06|426.95|424.25|426.95|424.25|426.75|424.05|13
1737430590000|2025-01-21 03:36:30|427.01|424.31|426.82|424.12|427.01|424.31|426.81|424.11|12
1737430600000|2025-01-21 03:36:40|426.81|424.11|426.63|423.93|426.81|424.11|426.63|423.93|9
1737430610000|2025-01-21 03:36:50|426.62|423.92|426.85|424.15|426.86|424.16|426.59|423.89|12
1737430620000|2025-01-21 03:37:00|426.86|424.16|426.71|424.01|426.86|424.16|426.71|424.01|10
1737430630000|2025-01-21 03:37:10|426.7|424|426.63|423.93|426.7|424|426.63|423.93|8
1737430640000|2025-01-21 03:37:20|426.62|423.92|426.6|423.9|426.64|423.94|426.6|423.9|13
1737430650000|2025-01-21 03:37:30|426.61|423.91|426.79|424.09|426.89|424.19|426.6|423.9|10
1737430660000|2025-01-21 03:37:40|426.78|424.08|426.74|424.04|426.79|424.09|426.74|424.04|9
1737430670000|2025-01-21 03:37:50|426.96|424.26|426.91|424.21|426.97|424.27|426.91|424.21|15
1737430680000|2025-01-21 03:38:00|426.9|424.2|427.15|424.45|427.16|424.46|426.9|424.2|13
1737430690000|2025-01-21 03:38:10|427.14|424.44|427.07|424.37|427.14|424.44|427.06|424.36|11
1737430700000|2025-01-21 03:38:20|427.06|424.36|427.17|424.47|427.17|424.47|426.93|424.23|14
1737430710000|2025-01-21 03:38:30|427.18|424.48|427.14|424.44|427.18|424.48|427.14|424.44|7
1737430720000|2025-01-21 03:38:40|427.15|424.45|427.35|424.65|427.35|424.65|427.11|424.41|11
1737430730000|2025-01-21 03:38:50|427.34|424.64|427.42|424.72|427.42|424.72|427.32|424.62|11
1737430740000|2025-01-21 03:39:00|427.43|424.73|427.84|425.14|427.85|425.15|427.43|424.73|19
1737430750000|2025-01-21 03:39:10|427.85|425.15|427.87|425.17|427.87|425.17|427.83|425.13|8
1737430760000|2025-01-21 03:39:20|427.86|425.16|428.07|425.37|428.07|425.37|427.85|425.15|13
1737430770000|2025-01-21 03:39:30|428.08|425.38|428.17|425.47|428.19|425.49|428.08|425.38|10
1737430780000|2025-01-21 03:39:40|428.18|425.48|428.06|425.36|428.18|425.48|428.06|425.36|10
1737430790000|2025-01-21 03:39:50|428.05|425.35|428.16|425.46|428.22|425.52|428.03|425.33|11
1737430800000|2025-01-21 03:40:00|428.15|425.45|428.08|425.38|428.15|425.45|428.08|425.38|8
1737430810000|2025-01-21 03:40:10|428.09|425.39|428.23|425.53|428.25|425.55|428.07|425.37|15
1737430820000|2025-01-21 03:40:20|428.22|425.52|428.58|425.88|428.58|425.88|428.22|425.52|15
1737430830000|2025-01-21 03:40:30|428.57|425.87|428.54|425.84|428.57|425.87|428.48|425.78|6
1737430840000|2025-01-21 03:40:40|428.53|425.83|428.65|425.95|428.66|425.96|428.53|425.83|11
1737430850000|2025-01-21 03:40:50|428.64|425.94|428.79|426.09|428.81|426.11|428.64|425.94|14
1737430860000|2025-01-21 03:41:00|428.78|426.08|428.67|425.97|428.78|426.08|428.67|425.97|7
1737430870000|2025-01-21 03:41:10|428.68|425.98|428.75|426.05|428.78|426.08|428.66|425.96|12
1737430880000|2025-01-21 03:41:20|428.76|426.06|428.93|426.23|428.93|426.23|428.74|426.04|12
1737430890000|2025-01-21 03:41:30|428.97|426.27|428.92|426.22|428.97|426.27|428.89|426.19|7
1737430900000|2025-01-21 03:41:40|428.93|426.23|428.65|425.95|428.93|426.23|428.65|425.95|5
1737430910000|2025-01-21 03:41:50|428.64|425.94|428.65|425.95|428.66|425.96|428.64|425.94|6
1737430920000|2025-01-21 03:42:00|428.64|425.94|428.5|425.8|428.64|425.94|428.5|425.8|5
1737430930000|2025-01-21 03:42:10|428.49|425.79|428.43|425.73|428.49|425.79|428.43|425.73|7
1737430940000|2025-01-21 03:42:20|428.36|425.66|428.22|425.52|428.36|425.66|428.21|425.51|12
1737430950000|2025-01-21 03:42:30|428.23|425.53|428.24|425.54|428.24|425.54|428.22|425.52|6
1737430960000|2025-01-21 03:42:40|428.25|425.55|428.27|425.57|428.27|425.57|428.25|425.55|5
1737430970000|2025-01-21 03:42:50|428.28|425.58|428.14|425.44|428.28|425.58|428.07|425.37|10
1737430980000|2025-01-21 03:43:00|428.15|425.45|428.14|425.44|428.15|425.45|428.14|425.44|2
1737430990000|2025-01-21 03:43:10|428.15|425.45|428.17|425.47|428.17|425.47|428.15|425.45|3
1737431000000|2025-01-21 03:43:20|428.18|425.48|428.17|425.47|428.19|425.49|428.15|425.45|5
1737431010000|2025-01-21 03:43:30|428.18|425.48|428.1|425.4|428.18|425.48|428.09|425.39|5
1737431020000|2025-01-21 03:43:40|428.11|425.41|428.12|425.42|428.12|425.42|428.11|425.41|2
1737431030000|2025-01-21 03:43:50|428.13|425.43|428.13|425.43|428.13|425.43|428.12|425.42|3
1737431040000|2025-01-21 03:44:00|428.14|425.44|428.17|425.47|428.17|425.47|428.14|425.44|3
1737431050000|2025-01-21 03:44:10|428.18|425.48|428.1|425.4|428.18|425.48|428.09|425.39|5
1737431060000|2025-01-21 03:44:20|428.11|425.41|428.12|425.42|428.13|425.43|428.11|425.41|4
1737431070000|2025-01-21 03:44:30|428.07|425.37|428.09|425.39|428.09|425.39|428.07|425.37|5
1737431080000|2025-01-21 03:44:40|428.1|425.4|428.13|425.43|428.13|425.43|428.1|425.4|4
1737431090000|2025-01-21 03:44:50|428.14|425.44|428.28|425.58|428.28|425.58|428.14|425.44|6
1737431100000|2025-01-21 03:45:00|428.29|425.59|428.32|425.62|428.32|425.62|428.29|425.59|4
1737431110000|2025-01-21 03:45:10|428.33|425.63|428.35|425.65|428.35|425.65|428.32|425.62|5
1737431120000|2025-01-21 03:45:20|428.41|425.71|428.47|425.77|428.47|425.77|428.41|425.71|4
1737431130000|2025-01-21 03:45:30|428.36|425.66|428.44|425.74|428.44|425.74|428.36|425.66|5
1737431140000|2025-01-21 03:45:40|428.45|425.75|428.48|425.78|428.48|425.78|428.45|425.75|4
1737431150000|2025-01-21 03:45:50|428.49|425.79|428.34|425.64|428.51|425.81|428.32|425.62|9
1737431160000|2025-01-21 03:46:00|428.35|425.65|428.34|425.64|428.35|425.65|428.34|425.64|6
1737431170000|2025-01-21 03:46:10|428.35|425.65|428.26|425.56|428.35|425.65|428.26|425.56|7
1737431180000|2025-01-21 03:46:20|428.25|425.55|428.36|425.66|428.38|425.68|428.24|425.54|11
1737431190000|2025-01-21 03:46:30|428.37|425.67|428.34|425.64|428.37|425.67|428.33|425.63|12
1737431200000|2025-01-21 03:46:40|428.33|425.63|428.1|425.4|428.33|425.63|428.1|425.4|10
1737431210000|2025-01-21 03:46:50|428.11|425.41|428.16|425.46|428.18|425.48|428.08|425.38|12
1737431220000|2025-01-21 03:47:00|428.15|425.45|428.04|425.34|428.16|425.46|428.04|425.34|15
1737431230000|2025-01-21 03:47:10|428.05|425.35|427.84|425.14|428.05|425.35|427.83|425.13|12
1737431240000|2025-01-21 03:47:20|427.83|425.13|427.78|425.08|427.84|425.14|427.77|425.07|9
1737431250000|2025-01-21 03:47:30|427.77|425.07|427.86|425.16|427.89|425.19|427.77|425.07|8
1737431260000|2025-01-21 03:47:40|427.85|425.15|427.65|424.95|427.85|425.15|427.65|424.95|10
1737431270000|2025-01-21 03:47:50|427.64|424.94|427.47|424.77|427.64|424.94|427.47|424.77|9
1737431280000|2025-01-21 03:48:00|427.46|424.76|427.28|424.58|427.46|424.76|427.28|424.58|12
1737431290000|2025-01-21 03:48:10|427.27|424.57|427.06|424.36|427.28|424.58|427.06|424.36|13
1737431300000|2025-01-21 03:48:20|427.05|424.35|427.15|424.45|427.16|424.46|427.03|424.33|11
1737431310000|2025-01-21 03:48:30|427.14|424.44|427.13|424.43|427.15|424.45|427.12|424.42|10
1737431320000|2025-01-21 03:48:40|427.14|424.44|427.58|424.88|427.61|424.91|427.14|424.44|15
1737431330000|2025-01-21 03:48:50|427.59|424.89|427.55|424.85|427.62|424.92|427.55|424.85|11
1737431340000|2025-01-21 03:49:00|427.38|424.68|427.46|424.76|427.49|424.79|427.38|424.68|10
1737431350000|2025-01-21 03:49:10|427.37|424.67|427.36|424.66|427.38|424.68|427.35|424.65|10
1737431360000|2025-01-21 03:49:20|427.35|424.65|427.27|424.57|427.36|424.66|427.27|424.57|11
1737431370000|2025-01-21 03:49:30|427.26|424.56|427.34|424.64|427.47|424.77|427.26|424.56|10
1737431380000|2025-01-21 03:49:40|427.33|424.63|427.58|424.88|427.58|424.88|427.32|424.62|17
1737431390000|2025-01-21 03:49:50|427.57|424.87|427.67|424.97|427.68|424.98|427.56|424.86|12
1737431400000|2025-01-21 03:50:00|427.68|424.98|427.95|425.25|427.95|425.25|427.67|424.97|15
1737431410000|2025-01-21 03:50:10|427.94|425.24|428.07|425.37|428.07|425.37|427.94|425.24|17
1737431420000|2025-01-21 03:50:20|428.18|425.48|428.17|425.47|428.26|425.56|428.17|425.47|14
1737431430000|2025-01-21 03:50:30|428.16|425.46|428.21|425.51|428.21|425.51|428.15|425.45|6
1737431440000|2025-01-21 03:50:40|428.22|425.52|428.36|425.66|428.47|425.77|428.22|425.52|17
1737431450000|2025-01-21 03:50:50|428.37|425.67|428.34|425.64|428.37|425.67|428.34|425.64|10
1737431460000|2025-01-21 03:51:00|428.33|425.63|428.11|425.41|428.34|425.64|428.11|425.41|13
1737431470000|2025-01-21 03:51:10|428.1|425.4|427.98|425.28|428.1|425.4|427.97|425.27|13
1737431480000|2025-01-21 03:51:20|427.96|425.26|427.95|425.25|427.97|425.27|427.86|425.16|12
1737431490000|2025-01-21 03:51:30|427.94|425.24|427.9|425.2|427.94|425.24|427.67|424.97|10
1737431500000|2025-01-21 03:51:40|427.89|425.19|427.85|425.15|427.89|425.19|427.84|425.14|4
1737431510000|2025-01-21 03:51:50|427.86|425.16|427.87|425.17|427.87|425.17|427.85|425.15|6
1737431520000|2025-01-21 03:52:00|427.88|425.18|428.23|425.53|428.23|425.53|427.88|425.18|16
1737431530000|2025-01-21 03:52:10|428.24|425.54|428.32|425.62|428.32|425.62|428.24|425.54|5
1737431540000|2025-01-21 03:52:20|428.33|425.63|428.52|425.82|428.52|425.82|428.33|425.63|18
1737431550000|2025-01-21 03:52:30|428.53|425.83|428.56|425.86|428.56|425.86|428.53|425.83|4
1737431560000|2025-01-21 03:52:40|428.57|425.87|428.46|425.76|428.58|425.88|428.46|425.76|6
1737431570000|2025-01-21 03:52:50|428.47|425.77|428.48|425.78|428.48|425.78|428.47|425.77|2
1737431600000|2025-01-21 03:53:20|428.49|425.79|428.49|425.79|428.49|425.79|428.49|425.79|1
1737431610000|2025-01-21 03:53:30|428.5|425.8|428.5|425.8|428.54|425.84|428.5|425.8|6
1737431620000|2025-01-21 03:53:40|428.51|425.81|428.49|425.79|428.51|425.81|428.44|425.74|3
1737431630000|2025-01-21 03:53:50|428.5|425.8|428.53|425.83|428.53|425.83|428.5|425.8|4
1737431640000|2025-01-21 03:54:00|428.54|425.84|428.59|425.89|428.59|425.89|428.54|425.84|6
1737431650000|2025-01-21 03:54:10|428.6|425.9|428.64|425.94|428.64|425.94|428.6|425.9|5
1737431660000|2025-01-21 03:54:20|428.65|425.95|428.68|425.98|428.68|425.98|428.65|425.95|4
1737431670000|2025-01-21 03:54:30|428.69|425.99|428.54|425.84|428.7|426|428.5|425.8|8
1737431680000|2025-01-21 03:54:40|428.55|425.85|428.58|425.88|428.58|425.88|428.55|425.85|4
1737431690000|2025-01-21 03:54:50|428.59|425.89|428.61|425.91|428.61|425.91|428.59|425.89|3
1737431700000|2025-01-21 03:55:00|428.54|425.84|428.59|425.89|428.59|425.89|428.54|425.84|6
1737431710000|2025-01-21 03:55:10|428.65|425.95|428.67|425.97|428.67|425.97|428.65|425.95|3
1737431720000|2025-01-21 03:55:20|428.68|425.98|428.71|426.01|428.71|426.01|428.68|425.98|4
1737431730000|2025-01-21 03:55:30|428.64|425.94|428.66|425.96|428.67|425.97|428.64|425.94|8
1737431740000|2025-01-21 03:55:40|428.67|425.97|428.7|426|428.7|426|428.67|425.97|4
1737431750000|2025-01-21 03:55:50|428.71|426.01|428.75|426.05|428.75|426.05|428.71|426.01|5
1737431760000|2025-01-21 03:56:00|428.76|426.06|428.76|426.06|428.8|426.1|428.76|426.06|6
1737431770000|2025-01-21 03:56:10|428.77|426.07|428.8|426.1|428.8|426.1|428.71|426.01|8
1737431780000|2025-01-21 03:56:20|428.81|426.11|428.83|426.13|428.83|426.13|428.81|426.11|3
1737431790000|2025-01-21 03:56:30|428.79|426.09|428.78|426.08|428.79|426.09|428.71|426.01|7
1737431800000|2025-01-21 03:56:40|428.79|426.09|428.84|426.14|428.84|426.14|428.79|426.09|5
1737431810000|2025-01-21 03:56:50|428.85|426.15|428.88|426.18|428.88|426.18|428.85|426.15|4
1737431820000|2025-01-21 03:57:00|428.89|426.19|428.89|426.19|428.89|426.19|428.86|426.16|5
1737431830000|2025-01-21 03:57:10|428.9|426.2|428.94|426.24|428.97|426.27|428.9|426.2|9
1737431840000|2025-01-21 03:57:20|428.95|426.25|428.85|426.15|428.95|426.25|428.85|426.15|5
1737431850000|2025-01-21 03:57:30|428.86|426.16|428.89|426.19|428.89|426.19|428.86|426.16|4
1737431860000|2025-01-21 03:57:40|428.9|426.2|428.89|426.19|429.01|426.31|428.88|426.18|9
1737431870000|2025-01-21 03:57:50|428.9|426.2|428.93|426.23|428.93|426.23|428.9|426.2|4
1737431880000|2025-01-21 03:58:00|428.94|426.24|429.05|426.35|429.05|426.35|428.94|426.24|4
1737431890000|2025-01-21 03:58:10|429.06|426.36|429.05|426.35|429.08|426.38|429.04|426.34|6
1737431900000|2025-01-21 03:58:20|429.06|426.36|429.09|426.39|429.09|426.39|429.06|426.36|4
1737431910000|2025-01-21 03:58:30|429.05|426.35|428.74|426.04|429.05|426.35|428.74|426.04|9
1737431920000|2025-01-21 03:58:40|428.73|426.03|428.6|425.9|428.73|426.03|428.6|425.9|7
1737431930000|2025-01-21 03:58:50|428.61|425.91|428.59|425.89|428.61|425.91|428.59|425.89|6
1737431940000|2025-01-21 03:59:00|428.6|425.9|428.15|425.45|428.6|425.9|428.15|425.45|16
1737431950000|2025-01-21 03:59:10|428.16|425.46|428.21|425.51|428.21|425.51|428.16|425.46|6
1737431960000|2025-01-21 03:59:20|428.2|425.5|428.08|425.38|428.23|425.53|428.08|425.38|9
1737431970000|2025-01-21 03:59:30|428.04|425.34|427.97|425.27|428.04|425.34|427.94|425.24|8
1737431980000|2025-01-21 03:59:40|427.98|425.28|428|425.3|428|425.3|427.98|425.28|3
1737431990000|2025-01-21 03:59:50|428.01|425.31|428.12|425.42|428.12|425.42|428.01|425.31|6
1737432000000|2025-01-21 04:00:00|428.13|425.43|428.06|425.36|428.15|425.45|428.06|425.36|7
1737432010000|2025-01-21 04:00:10|428.03|425.33|427.78|425.08|428.03|425.33|427.69|424.99|14
1737432020000|2025-01-21 04:00:20|427.77|425.07|427.58|424.88|427.77|425.07|427.58|424.88|12
1737432030000|2025-01-21 04:00:30|427.57|424.87|427.43|424.73|427.57|424.87|427.43|424.73|13
1737432040000|2025-01-21 04:00:40|427.44|424.74|427.35|424.65|427.44|424.74|427.35|424.65|11
1737432050000|2025-01-21 04:00:50|427.34|424.64|427.2|424.5|427.34|424.64|427.2|424.5|11
1737432060000|2025-01-21 04:01:00|427.08|424.38|426.84|424.14|427.08|424.38|426.83|424.13|14
1737432070000|2025-01-21 04:01:10|426.83|424.13|426.53|423.83|426.83|424.13|426.53|423.83|9
1737432080000|2025-01-21 04:01:20|426.52|423.82|426.47|423.77|426.53|423.83|426.47|423.77|12
1737432090000|2025-01-21 04:01:30|426.46|423.76|426.72|424.02|426.72|424.02|426.43|423.73|13
1737432100000|2025-01-21 04:01:40|426.73|424.03|426.99|424.29|427.02|424.32|426.72|424.02|15
1737432110000|2025-01-21 04:01:50|427|424.3|426.88|424.18|427|424.3|426.88|424.18|9
1737432120000|2025-01-21 04:02:00|426.87|424.17|426.51|423.81|426.88|424.18|426.51|423.81|15
1737432130000|2025-01-21 04:02:10|426.5|423.8|426.41|423.71|426.5|423.8|426.41|423.71|10
1737432140000|2025-01-21 04:02:20|426.4|423.7|426.32|423.62|426.4|423.7|426.32|423.62|8
1737432150000|2025-01-21 04:02:30|426.28|423.58|426.22|423.52|426.28|423.58|426.22|423.52|13
1737432160000|2025-01-21 04:02:40|426.23|423.53|426.06|423.36|426.23|423.53|426.06|423.36|13
1737432170000|2025-01-21 04:02:50|426.07|423.37|425.85|423.15|426.07|423.37|425.85|423.15|16
1737432180000|2025-01-21 04:03:00|425.84|423.14|425.94|423.24|425.95|423.25|425.72|423.02|13
1737432190000|2025-01-21 04:03:10|425.93|423.23|425.9|423.2|425.94|423.24|425.9|423.2|12
1737432200000|2025-01-21 04:03:20|425.89|423.19|426.1|423.4|426.11|423.41|425.88|423.18|12
1737432210000|2025-01-21 04:03:30|426.11|423.41|426.02|423.32|426.11|423.41|426.02|423.32|11
1737432220000|2025-01-21 04:03:40|426.01|423.31|425.82|423.12|426.02|423.32|425.81|423.11|12
1737432230000|2025-01-21 04:03:50|425.81|423.11|425.74|423.04|425.81|423.11|425.73|423.03|9
1737432240000|2025-01-21 04:04:00|425.73|423.03|425.54|422.84|425.74|423.04|425.54|422.84|16
1737432250000|2025-01-21 04:04:10|425.42|422.72|425.4|422.7|425.42|422.72|425.39|422.69|11
1737432260000|2025-01-21 04:04:20|425.39|422.69|425.41|422.71|425.52|422.82|425.39|422.69|9
1737432270000|2025-01-21 04:04:30|425.4|422.7|425.37|422.67|425.4|422.7|425.36|422.66|12
1737432280000|2025-01-21 04:04:40|425.32|422.62|425.14|422.44|425.33|422.63|425.14|422.44|15
1737432290000|2025-01-21 04:04:50|425.13|422.43|425.16|422.46|425.16|422.46|425.13|422.43|6
1737432300000|2025-01-21 04:05:00|425.17|422.47|425.29|422.59|425.34|422.64|425.16|422.46|12
1737432310000|2025-01-21 04:05:10|425.25|422.55|425.17|422.47|425.25|422.55|425.17|422.47|8
1737432320000|2025-01-21 04:05:20|425.16|422.46|425.17|422.47|425.22|422.52|425.06|422.36|12
1737432330000|2025-01-21 04:05:30|425.16|422.46|425.14|422.44|425.16|422.46|425.14|422.44|7
1737432340000|2025-01-21 04:05:40|425.13|422.43|424.71|422.01|425.14|422.44|424.71|422.01|14
1737432350000|2025-01-21 04:05:50|424.72|422.02|424.66|421.96|424.73|422.03|424.66|421.96|13
1737432360000|2025-01-21 04:06:00|424.65|421.95|424.55|421.85|424.65|421.95|424.55|421.85|11
1737432370000|2025-01-21 04:06:10|424.54|421.84|424.49|421.79|424.56|421.86|424.26|421.56|17
1737432380000|2025-01-21 04:06:20|424.48|421.78|424.42|421.72|424.48|421.78|424.42|421.72|7
1737432390000|2025-01-21 04:06:30|424.41|421.71|424.23|421.53|424.41|421.71|424.23|421.53|13
1737432400000|2025-01-21 04:06:40|424.22|421.52|424.15|421.45|424.22|421.52|424.15|421.45|8
1737432410000|2025-01-21 04:06:50|424.14|421.44|424.6|421.9|424.6|421.9|424.14|421.44|9
1737432420000|2025-01-21 04:07:00|424.61|421.91|425.16|422.46|425.16|422.46|424.61|421.91|13
1737432430000|2025-01-21 04:07:10|425.15|422.45|424.92|422.22|425.15|422.45|424.91|422.21|18
1737432440000|2025-01-21 04:07:20|424.91|422.21|424.66|421.96|424.91|422.21|424.66|421.96|12
1737432450000|2025-01-21 04:07:30|424.64|421.94|424.57|421.87|424.64|421.94|424.57|421.87|10
1737432460000|2025-01-21 04:07:40|424.56|421.86|424.39|421.69|424.57|421.87|424.39|421.69|11
1737432470000|2025-01-21 04:07:50|424.4|421.7|424.36|421.66|424.4|421.7|424.36|421.66|10
1737432480000|2025-01-21 04:08:00|424.37|421.67|423.68|420.98|424.38|421.68|423.54|420.84|20
1737432490000|2025-01-21 04:08:10|423.69|420.99|423.84|421.14|423.84|421.14|423.69|420.99|14
1737432500000|2025-01-21 04:08:20|423.85|421.15|423.78|421.08|423.87|421.17|423.78|421.08|13
1737432510000|2025-01-21 04:08:30|423.77|421.07|423.59|420.89|423.77|421.07|423.59|420.89|12
1737432520000|2025-01-21 04:08:40|423.6|420.9|423.41|420.71|423.6|420.9|423.4|420.7|13
1737432530000|2025-01-21 04:08:50|423.4|420.7|423.57|420.87|423.57|420.87|423.36|420.66|14
1737432540000|2025-01-21 04:09:00|423.58|420.88|423.91|421.21|423.93|421.23|423.58|420.88|12
1737432550000|2025-01-21 04:09:10|423.9|421.2|423.84|421.14|423.9|421.2|423.84|421.14|11
1737432560000|2025-01-21 04:09:20|423.83|421.13|423.59|420.89|423.84|421.14|423.59|420.89|15
1737432570000|2025-01-21 04:09:30|423.6|420.9|423.51|420.81|423.6|420.9|423.51|420.81|12
1737432580000|2025-01-21 04:09:40|423.5|420.8|423.41|420.71|423.51|420.81|423.41|420.71|11
1737432590000|2025-01-21 04:09:50|423.4|420.7|423.39|420.69|423.41|420.71|423.39|420.69|10
1737432600000|2025-01-21 04:10:00|423.4|420.7|423.38|420.68|423.61|420.91|423.38|420.68|11
1737432610000|2025-01-21 04:10:10|423.37|420.67|423.22|420.52|423.37|420.67|423.22|420.52|9
1737432620000|2025-01-21 04:10:20|423.21|420.51|423.39|420.69|423.44|420.74|423.19|420.49|9
1737432630000|2025-01-21 04:10:30|423.38|420.68|423.29|420.59|423.39|420.69|423.29|420.59|12
1737432640000|2025-01-21 04:10:40|423.16|420.46|423.31|420.61|423.35|420.65|423.16|420.46|11
1737432650000|2025-01-21 04:10:50|423.3|420.6|423.28|420.58|423.31|420.61|423.28|420.58|9
1737432660000|2025-01-21 04:11:00|423.52|420.82|423.24|420.54|423.52|420.82|423.24|420.54|15
1737432670000|2025-01-21 04:11:10|423.23|420.53|423.19|420.49|423.23|420.53|423.19|420.49|9
1737432680000|2025-01-21 04:11:20|423.18|420.48|423.1|420.4|423.19|420.49|423.09|420.39|11
1737432690000|2025-01-21 04:11:30|423.09|420.39|422.97|420.27|423.09|420.39|422.97|420.27|11
1737432700000|2025-01-21 04:11:40|423.07|420.37|422.81|420.11|423.07|420.37|422.81|420.11|15
1737432710000|2025-01-21 04:11:50|422.82|420.12|423.13|420.43|423.16|420.46|422.81|420.11|16
1737432720000|2025-01-21 04:12:00|423.12|420.42|423.25|420.55|423.3|420.6|423.1|420.4|13
1737432730000|2025-01-21 04:12:10|423.24|420.54|423.23|420.53|423.25|420.55|423.22|420.52|8
1737432740000|2025-01-21 04:12:20|423.22|420.52|423.35|420.65|423.35|420.65|423.2|420.5|14
1737432750000|2025-01-21 04:12:30|423.34|420.64|423.34|420.64|423.34|420.64|423.32|420.62|9
1737432760000|2025-01-21 04:12:40|423.5|420.8|423.57|420.87|423.57|420.87|423.5|420.8|16
1737432770000|2025-01-21 04:12:50|423.56|420.86|423.54|420.84|423.57|420.87|423.53|420.83|16
1737432780000|2025-01-21 04:13:00|423.73|421.03|423.86|421.16|423.88|421.18|423.72|421.02|15
1737432790000|2025-01-21 04:13:10|423.85|421.15|424.03|421.33|424.04|421.34|423.84|421.14|9
1737432800000|2025-01-21 04:13:20|424.02|421.32|424.27|421.57|424.29|421.59|424.02|421.32|15
1737432810000|2025-01-21 04:13:30|424.26|421.56|424.22|421.52|424.27|421.57|424.22|421.52|7
1737432820000|2025-01-21 04:13:40|424.21|421.51|424.33|421.63|424.34|421.64|424.21|421.51|14
1737432830000|2025-01-21 04:13:50|424.32|421.62|424.28|421.58|424.33|421.63|424.28|421.58|12
1737432840000|2025-01-21 04:14:00|424.27|421.57|424.43|421.73|424.43|421.73|424.22|421.52|9
1737432850000|2025-01-21 04:14:10|424.42|421.72|424.4|421.7|424.42|421.72|424.39|421.69|9
1737432860000|2025-01-21 04:14:20|424.39|421.69|424.4|421.7|424.55|421.85|424.38|421.68|11
1737432870000|2025-01-21 04:14:30|424.39|421.69|424.5|421.8|424.51|421.81|424.37|421.67|13
1737432880000|2025-01-21 04:14:40|424.51|421.81|424.69|421.99|424.71|422.01|424.5|421.8|13
1737432890000|2025-01-21 04:14:50|424.68|421.98|424.67|421.97|424.69|421.99|424.67|421.97|14
1737432900000|2025-01-21 04:15:00|424.68|421.98|424.89|422.19|424.93|422.23|424.68|421.98|15
1737432910000|2025-01-21 04:15:10|424.88|422.18|424.86|422.16|424.89|422.19|424.86|422.16|11
1737432920000|2025-01-21 04:15:20|424.87|422.17|424.88|422.18|424.93|422.23|424.84|422.14|14
1737432930000|2025-01-21 04:15:30|424.75|422.05|424.69|421.99|424.76|422.06|424.69|421.99|12
1737432940000|2025-01-21 04:15:40|424.7|422|424.57|421.87|424.7|422|424.57|421.87|10
1737432950000|2025-01-21 04:15:50|424.56|421.86|424.7|422|424.74|422.04|424.54|421.84|9
1737432960000|2025-01-21 04:16:00|424.69|421.99|424.87|422.17|424.89|422.19|424.67|421.97|10
1737432970000|2025-01-21 04:16:10|424.88|422.18|424.99|422.29|425.01|422.31|424.87|422.17|15
1737432980000|2025-01-21 04:16:20|425|422.3|425.08|422.38|425.09|422.39|424.98|422.28|11
1737432990000|2025-01-21 04:16:30|425.07|422.37|424.88|422.18|425.07|422.37|424.88|422.18|15
1737433000000|2025-01-21 04:16:40|424.89|422.19|425.07|422.37|425.09|422.39|424.85|422.15|13
1737433010000|2025-01-21 04:16:50|425.06|422.36|425.04|422.34|425.07|422.37|425.03|422.33|15
1737433020000|2025-01-21 04:17:00|425.03|422.33|425.1|422.4|425.13|422.43|425.02|422.32|8
1737433030000|2025-01-21 04:17:10|425.09|422.39|425.03|422.33|425.09|422.39|425.03|422.33|12
1737433040000|2025-01-21 04:17:20|425.04|422.34|425.02|422.32|425.04|422.34|424.98|422.28|13
1737433050000|2025-01-21 04:17:30|425.01|422.31|425.08|422.38|425.11|422.41|424.98|422.28|8
1737433060000|2025-01-21 04:17:40|425.07|422.37|425.05|422.35|425.09|422.39|425.02|422.32|14
1737433070000|2025-01-21 04:17:50|425.04|422.34|425.14|422.44|425.14|422.44|424.87|422.17|15
1737433080000|2025-01-21 04:18:00|425.13|422.43|425.25|422.55|425.25|422.55|425.11|422.41|8
1737433090000|2025-01-21 04:18:10|425.26|422.56|425.18|422.48|425.26|422.56|425.18|422.48|10
1737433100000|2025-01-21 04:18:20|425.17|422.47|425.16|422.46|425.17|422.47|425.14|422.44|10
1737433110000|2025-01-21 04:18:30|425.17|422.47|425.32|422.62|425.35|422.65|425.16|422.46|16
1737433120000|2025-01-21 04:18:40|425.42|422.72|425.56|422.86|425.56|422.86|425.41|422.71|10
1737433130000|2025-01-21 04:18:50|425.49|422.79|425.67|422.97|425.73|423.03|425.49|422.79|8
1737433140000|2025-01-21 04:19:00|425.69|422.99|425.57|422.87|425.8|423.1|425.57|422.87|7
1737433150000|2025-01-21 04:19:10|425.73|423.03|425.83|423.13|425.83|423.13|425.73|423.03|5
1737433160000|2025-01-21 04:19:20|425.84|423.14|425.75|423.05|425.84|423.14|425.75|423.05|9
1737433170000|2025-01-21 04:19:30|425.76|423.06|425.44|422.74|425.76|423.06|425.41|422.71|14
1737433180000|2025-01-21 04:19:40|425.43|422.73|425.31|422.61|425.43|422.73|425.24|422.54|9
1737433190000|2025-01-21 04:19:50|425.3|422.6|425.21|422.51|425.3|422.6|425.16|422.46|11
1737433200000|2025-01-21 04:20:00|425.17|422.47|424.95|422.25|425.17|422.47|424.92|422.22|17
1737433210000|2025-01-21 04:20:10|425|422.3|424.9|422.2|425|422.3|424.87|422.17|14
1737433220000|2025-01-21 04:20:20|424.94|422.24|425.16|422.46|425.16|422.46|424.94|422.24|11
1737433230000|2025-01-21 04:20:30|425.15|422.45|425.06|422.36|425.15|422.45|425.05|422.35|10
1737433240000|2025-01-21 04:20:40|425.05|422.35|425.32|422.62|425.35|422.65|425.05|422.35|10
1737433250000|2025-01-21 04:20:50|425.31|422.61|425.44|422.74|425.49|422.79|425.31|422.61|13
1737433260000|2025-01-21 04:21:00|425.43|422.73|424.93|422.23|425.43|422.73|424.93|422.23|20
1737433270000|2025-01-21 04:21:10|424.92|422.22|424.81|422.11|424.92|422.22|424.81|422.11|11
1737433280000|2025-01-21 04:21:20|424.8|422.1|424.6|421.9|424.8|422.1|424.6|421.9|13
1737433290000|2025-01-21 04:21:30|424.59|421.89|424.53|421.83|424.59|421.89|424.52|421.82|13
1737433300000|2025-01-21 04:21:40|424.56|421.86|424.3|421.6|424.56|421.86|424.29|421.59|14
1737433310000|2025-01-21 04:21:50|424.29|421.59|424.28|421.58|424.29|421.59|424.22|421.52|11
1737433320000|2025-01-21 04:22:00|424.42|421.72|425.02|422.32|425.04|422.34|424.42|421.72|14
1737433330000|2025-01-21 04:22:10|425.03|422.33|425.16|422.46|425.17|422.47|425.01|422.31|14
1737433340000|2025-01-21 04:22:20|425.15|422.45|424.85|422.15|425.15|422.45|424.8|422.1|15
1737433350000|2025-01-21 04:22:30|424.84|422.14|425.02|422.32|425.02|422.32|424.8|422.1|11
1737433360000|2025-01-21 04:22:40|425.03|422.33|424.96|422.26|425.03|422.33|424.95|422.25|12
1737433370000|2025-01-21 04:22:50|424.95|422.25|424.83|422.13|424.96|422.26|424.8|422.1|11
1737433380000|2025-01-21 04:23:00|424.82|422.12|424.59|421.89|424.82|422.12|424.57|421.87|11
1737433390000|2025-01-21 04:23:10|424.58|421.88|424.83|422.13|424.84|422.14|424.58|421.88|15
1737433400000|2025-01-21 04:23:20|424.86|422.16|425.11|422.41|425.16|422.46|424.86|422.16|15
1737433410000|2025-01-21 04:23:30|425|422.3|425.03|422.33|425.03|422.33|424.99|422.29|13
1737433420000|2025-01-21 04:23:40|425.05|422.35|425.3|422.6|425.33|422.63|425.05|422.35|10
1737433430000|2025-01-21 04:23:50|425.31|422.61|425.6|422.9|425.6|422.9|425.3|422.6|19
1737433440000|2025-01-21 04:24:00|425.59|422.89|425.64|422.94|425.64|422.94|425.51|422.81|14
1737433450000|2025-01-21 04:24:10|425.63|422.93|425.61|422.91|425.72|423.02|425.43|422.73|12
1737433460000|2025-01-21 04:24:20|425.62|422.92|425.72|423.02|425.72|423.02|425.62|422.92|8
1737433470000|2025-01-21 04:24:30|425.73|423.03|425.76|423.06|425.76|423.06|425.73|423.03|4
1737433480000|2025-01-21 04:24:40|425.77|423.07|425.79|423.09|425.79|423.09|425.77|423.07|3
1737433490000|2025-01-21 04:24:50|425.8|423.1|425.7|423|425.8|423.1|425.7|423|7
1737433500000|2025-01-21 04:25:00|425.71|423.01|425.64|422.94|425.71|423.01|425.52|422.82|7
1737433510000|2025-01-21 04:25:10|425.65|422.95|425.7|423|425.71|423.01|425.65|422.95|8
1737433520000|2025-01-21 04:25:20|425.66|422.96|425.58|422.88|425.68|422.98|425.51|422.81|13
1737433530000|2025-01-21 04:25:30|425.62|422.92|425.75|423.05|425.8|423.1|425.62|422.92|11
1737433540000|2025-01-21 04:25:40|425.76|423.06|425.81|423.11|425.81|423.11|425.76|423.06|5
1737433550000|2025-01-21 04:25:50|425.82|423.12|425.93|423.23|425.93|423.23|425.82|423.12|5
1737433560000|2025-01-21 04:26:00|425.94|423.24|425.96|423.26|425.96|423.26|425.9|423.2|9
1737433570000|2025-01-21 04:26:10|425.97|423.27|425.86|423.16|425.97|423.27|425.85|423.15|5
1737433580000|2025-01-21 04:26:20|425.88|423.18|425.99|423.29|425.99|423.29|425.88|423.18|5
1737433590000|2025-01-21 04:26:30|426.05|423.35|426.31|423.61|426.31|423.61|426.05|423.35|12
1737433600000|2025-01-21 04:26:40|426.27|423.57|426.28|423.58|426.28|423.58|426.27|423.57|2
1737433610000|2025-01-21 04:26:50|426.27|423.57|426.19|423.49|426.27|423.57|426.18|423.48|6
1737433620000|2025-01-21 04:27:00|426.15|423.45|425.98|423.28|426.16|423.46|425.98|423.28|7
1737433630000|2025-01-21 04:27:10|425.97|423.27|425.89|423.19|425.97|423.27|425.89|423.19|5
1737433640000|2025-01-21 04:27:20|425.88|423.18|425.87|423.17|425.89|423.19|425.87|423.17|4
1737433650000|2025-01-21 04:27:30|425.83|423.13|425.69|422.99|425.83|423.13|425.69|422.99|13
1737433660000|2025-01-21 04:27:40|425.7|423|425.49|422.79|425.7|423|425.47|422.77|12
1737433670000|2025-01-21 04:27:50|425.44|422.74|425.36|422.66|425.44|422.74|425.35|422.65|8
1737433680000|2025-01-21 04:28:00|425.34|422.64|425.1|422.4|425.34|422.64|425.1|422.4|14
1737433690000|2025-01-21 04:28:10|425.09|422.39|424.98|422.28|425.14|422.44|424.98|422.28|11
1737433700000|2025-01-21 04:28:20|424.97|422.27|424.93|422.23|424.97|422.27|424.93|422.23|9
1737433710000|2025-01-21 04:28:30|424.92|422.22|424.85|422.15|424.92|422.22|424.83|422.13|9
1737433720000|2025-01-21 04:28:40|424.84|422.14|424.93|422.23|424.93|422.23|424.84|422.14|7
1737433730000|2025-01-21 04:28:50|424.82|422.12|424.81|422.11|424.87|422.17|424.73|422.03|6
1737433740000|2025-01-21 04:29:00|424.8|422.1|424.86|422.16|424.86|422.16|424.8|422.1|9
1737433750000|2025-01-21 04:29:10|424.9|422.2|424.95|422.25|424.95|422.25|424.9|422.2|5
1737433760000|2025-01-21 04:29:20|424.99|422.29|425.09|422.39|425.09|422.39|424.95|422.25|12
1737433770000|2025-01-21 04:29:30|425.1|422.4|425.1|422.4|425.13|422.43|425.06|422.36|9
1737433780000|2025-01-21 04:29:40|425.08|422.38|425.11|422.41|425.11|422.41|425.08|422.38|4
1737433790000|2025-01-21 04:29:50|425.12|422.42|425.03|422.33|425.13|422.43|425.02|422.32|9
1737433800000|2025-01-21 04:30:00|424.86|422.16|424.72|422.02|424.98|422.28|424.72|422.02|21
1737433810000|2025-01-21 04:30:10|424.71|422.01|424.53|421.83|424.71|422.01|424.5|421.8|12
1737433820000|2025-01-21 04:30:20|424.52|421.82|424.19|421.49|424.52|421.82|424.19|421.49|16
1737433830000|2025-01-21 04:30:30|424.18|421.48|423.92|421.22|424.18|421.48|423.85|421.15|21
1737433840000|2025-01-21 04:30:40|423.79|421.09|423.56|420.86|423.89|421.19|423.48|420.78|20
1737433850000|2025-01-21 04:30:50|423.55|420.85|423.32|420.62|423.55|420.85|423.32|420.62|18
1737433860000|2025-01-21 04:31:00|423.31|420.61|424.12|421.42|424.22|421.52|423.3|420.6|19
1737433870000|2025-01-21 04:31:10|424.13|421.43|423.86|421.16|424.13|421.43|423.86|421.16|18
1737433880000|2025-01-21 04:31:20|423.82|421.12|423.6|420.9|423.82|421.12|423.6|420.9|16
1737433890000|2025-01-21 04:31:30|423.59|420.89|423.39|420.69|423.6|420.9|423.39|420.69|17
1737433900000|2025-01-21 04:31:40|423.38|420.68|423.73|421.03|423.83|421.13|423.36|420.66|17
1737433910000|2025-01-21 04:31:50|423.72|421.02|423.44|420.74|423.72|421.02|423.44|420.74|17
1737433920000|2025-01-21 04:32:00|423.48|420.78|423.29|420.59|423.48|420.78|423.29|420.59|17
1737433930000|2025-01-21 04:32:10|423.28|420.58|423.22|420.52|423.3|420.6|423.22|420.52|14
1737433940000|2025-01-21 04:32:20|423.26|420.56|422.99|420.29|423.26|420.56|422.98|420.28|15
1737433950000|2025-01-21 04:32:30|422.98|420.28|422.9|420.2|422.99|420.29|422.9|420.2|14
1737433960000|2025-01-21 04:32:40|422.89|420.19|423.02|420.32|423.07|420.37|422.85|420.15|18
1737433970000|2025-01-21 04:32:50|423.01|420.31|423.56|420.86|423.58|420.88|423.01|420.31|16
1737433980000|2025-01-21 04:33:00|423.58|420.88|423.86|421.16|423.93|421.23|423.58|420.88|13
1737433990000|2025-01-21 04:33:10|423.89|421.19|423.74|421.04|423.9|421.2|423.67|420.97|12
1737434000000|2025-01-21 04:33:20|423.78|421.08|423.81|421.11|423.89|421.19|423.71|421.01|14
1737434010000|2025-01-21 04:33:30|423.8|421.1|423.59|420.89|423.8|421.1|423.59|420.89|7
1737434020000|2025-01-21 04:33:40|423.61|420.91|423.36|420.66|423.61|420.91|423.36|420.66|17
1737434030000|2025-01-21 04:33:50|423.34|420.64|423.25|420.55|423.35|420.65|423.25|420.55|12
1737434040000|2025-01-21 04:34:00|423.21|420.51|422.93|420.23|423.21|420.51|422.93|420.23|12
1737434050000|2025-01-21 04:34:10|422.92|420.22|422.57|419.87|422.92|420.22|422.56|419.86|16
1737434060000|2025-01-21 04:34:20|422.56|419.86|422.15|419.45|422.56|419.86|422.15|419.45|19
1737434070000|2025-01-21 04:34:30|422.14|419.44|422.02|419.32|422.14|419.44|422.02|419.32|11
1737434080000|2025-01-21 04:34:40|422.03|419.33|422.07|419.37|422.09|419.39|422.02|419.32|8
1737434090000|2025-01-21 04:34:50|422.06|419.36|422.18|419.48|422.18|419.48|422.04|419.34|13
1737434100000|2025-01-21 04:35:00|422.17|419.47|421.94|419.24|422.18|419.48|421.94|419.24|15
1737434110000|2025-01-21 04:35:10|421.95|419.25|421.77|419.07|421.95|419.25|421.74|419.04|17
1737434120000|2025-01-21 04:35:20|421.79|419.09|421.83|419.13|421.96|419.26|421.78|419.08|14
1737434130000|2025-01-21 04:35:30|421.78|419.08|421.73|419.03|421.79|419.09|421.72|419.02|10
1737434140000|2025-01-21 04:35:40|421.75|419.05|421.58|418.88|421.76|419.06|421.58|418.88|15
1737434150000|2025-01-21 04:35:50|421.48|418.78|421.36|418.66|421.55|418.85|421.35|418.65|17
1737434160000|2025-01-21 04:36:00|421.35|418.65|421.61|418.91|421.7|419|421.23|418.53|19
1737434170000|2025-01-21 04:36:10|421.62|418.92|421.47|418.77|421.63|418.93|421.43|418.73|18
1737434180000|2025-01-21 04:36:20|421.46|418.76|421.68|418.98|421.68|418.98|421.38|418.68|18
1737434190000|2025-01-21 04:36:30|421.67|418.97|421.58|418.88|421.96|419.26|421.45|418.75|19
1737434200000|2025-01-21 04:36:40|421.54|418.84|421.32|418.62|421.56|418.86|421.32|418.62|17
1737434210000|2025-01-21 04:36:50|421.31|418.61|420.93|418.23|421.31|418.61|420.93|418.23|22
1737434220000|2025-01-21 04:37:00|420.92|418.22|420.99|418.29|421|418.3|420.87|418.17|21
1737434230000|2025-01-21 04:37:10|421.19|418.49|420.85|418.15|421.27|418.57|420.85|418.15|21
1737434240000|2025-01-21 04:37:20|420.84|418.14|420.93|418.23|421.08|418.38|420.73|418.03|18
1737434250000|2025-01-21 04:37:30|420.92|418.22|421.43|418.73|421.49|418.79|420.77|418.07|23
1737434260000|2025-01-21 04:37:40|421.44|418.74|422.16|419.46|422.23|419.53|421.43|418.73|15
1737434270000|2025-01-21 04:37:50|422.11|419.41|422.12|419.42|422.12|419.42|422.11|419.41|2
1737434280000|2025-01-21 04:38:00|422.08|419.38|422.45|419.75|422.45|419.75|422.03|419.33|15
1737434290000|2025-01-21 04:38:10|422.37|419.67|422.48|419.78|422.65|419.95|422.37|419.67|9
1737434300000|2025-01-21 04:38:20|422.49|419.79|422.38|419.68|422.58|419.88|422.37|419.67|14
1737434310000|2025-01-21 04:38:30|422.37|419.67|422.43|419.73|422.45|419.75|422.36|419.66|13
1737434320000|2025-01-21 04:38:40|422.58|419.88|422.41|419.71|422.58|419.88|422.38|419.68|17
1737434330000|2025-01-21 04:38:50|422.37|419.67|422.48|419.78|422.49|419.79|422.35|419.65|11
1737434340000|2025-01-21 04:39:00|422.43|419.73|421.96|419.26|422.43|419.73|421.96|419.26|17
1737434350000|2025-01-21 04:39:10|421.95|419.25|421.64|418.94|421.95|419.25|421.64|418.94|15
1737434360000|2025-01-21 04:39:20|421.67|418.97|421.74|419.04|421.93|419.23|421.64|418.94|18
1737434370000|2025-01-21 04:39:30|421.73|419.03|421.82|419.12|421.91|419.21|421.72|419.02|15
1737434380000|2025-01-21 04:39:40|421.81|419.11|421.69|418.99|421.93|419.23|421.69|418.99|18
1737434390000|2025-01-21 04:39:50|421.68|418.98|421.98|419.28|422|419.3|421.68|418.98|15
1737434400000|2025-01-21 04:40:00|422.16|419.46|422.45|419.75|422.46|419.76|422.09|419.39|16
1737434410000|2025-01-21 04:40:10|422.44|419.74|422.44|419.74|422.62|419.92|422.44|419.74|19
1737434420000|2025-01-21 04:40:20|422.4|419.7|422.17|419.47|422.4|419.7|422.14|419.44|19
1737434430000|2025-01-21 04:40:30|422.18|419.48|422.57|419.87|422.57|419.87|422.17|419.47|18
1737434440000|2025-01-21 04:40:40|422.56|419.86|422.22|419.52|422.56|419.86|422.22|419.52|10
1737434450000|2025-01-21 04:40:50|422.21|419.51|422.54|419.84|422.57|419.87|422.21|419.51|13
1737434460000|2025-01-21 04:41:00|422.55|419.85|422.94|420.24|422.95|420.25|422.54|419.84|19
1737434470000|2025-01-21 04:41:10|422.89|420.19|422.78|420.08|422.89|420.19|422.72|420.02|14
1737434480000|2025-01-21 04:41:20|422.79|420.09|422.72|420.02|422.83|420.13|422.68|419.98|15
1737434490000|2025-01-21 04:41:30|422.71|420.01|422.78|420.08|423.01|420.31|422.71|420.01|12
1737434500000|2025-01-21 04:41:40|422.68|419.98|422.91|420.21|422.94|420.24|422.68|419.98|18
1737434510000|2025-01-21 04:41:50|422.9|420.2|422.92|420.22|422.93|420.23|422.9|420.2|12
1737434520000|2025-01-21 04:42:00|423.02|420.32|422.75|420.05|423.02|420.32|422.75|420.05|20
1737434530000|2025-01-21 04:42:10|422.74|420.04|422.85|420.15|422.87|420.17|422.73|420.03|12
1737434540000|2025-01-21 04:42:20|422.86|420.16|422.82|420.12|422.98|420.28|422.8|420.1|22
1737434550000|2025-01-21 04:42:30|422.81|420.11|422.76|420.06|422.82|420.12|422.74|420.04|14
1737434560000|2025-01-21 04:42:40|422.75|420.05|422.74|420.04|422.75|420.05|422.62|419.92|13
1737434570000|2025-01-21 04:42:50|422.73|420.03|422.54|419.84|422.73|420.03|422.5|419.8|14
1737434580000|2025-01-21 04:43:00|422.55|419.85|422.34|419.64|422.55|419.85|422.31|419.61|13
1737434590000|2025-01-21 04:43:10|422.35|419.65|422.28|419.58|422.35|419.65|422.25|419.55|14
1737434600000|2025-01-21 04:43:20|422.23|419.53|422.21|419.51|422.24|419.54|422.21|419.51|13
1737434610000|2025-01-21 04:43:30|422.22|419.52|422.26|419.56|422.26|419.56|422.19|419.49|8
1737434620000|2025-01-21 04:43:40|422.27|419.57|422.67|419.97|422.67|419.97|422.27|419.57|11
1737434630000|2025-01-21 04:43:50|422.73|420.03|422.86|420.16|422.86|420.16|422.73|420.03|12
1737434640000|2025-01-21 04:44:00|422.85|420.15|422.83|420.13|422.86|420.16|422.8|420.1|12
1737434650000|2025-01-21 04:44:10|422.84|420.14|422.91|420.21|422.91|420.21|422.84|420.14|7
1737434660000|2025-01-21 04:44:20|422.92|420.22|423.11|420.41|423.13|420.43|422.92|420.22|9
1737434670000|2025-01-21 04:44:30|423.12|420.42|423.16|420.46|423.16|420.46|423.12|420.42|5
1737434680000|2025-01-21 04:44:40|423.17|420.47|423.18|420.48|423.18|420.48|423.17|420.47|2
1737434690000|2025-01-21 04:44:50|423.14|420.44|422.95|420.25|423.17|420.47|422.94|420.24|11
1737434700000|2025-01-21 04:45:00|422.97|420.27|423.21|420.51|423.21|420.51|422.97|420.27|8
1737434710000|2025-01-21 04:45:10|423.2|420.5|423.2|420.5|423.2|420.5|423.2|420.5|1
1737434720000|2025-01-21 04:45:20|423.17|420.47|422.69|419.99|423.17|420.47|422.66|419.96|21
1737434730000|2025-01-21 04:45:30|422.68|419.98|422.77|420.07|422.77|420.07|422.68|419.98|9
1737434740000|2025-01-21 04:45:40|422.78|420.08|422.97|420.27|422.98|420.28|422.69|419.99|10
1737434750000|2025-01-21 04:45:50|422.93|420.23|422.94|420.24|422.94|420.24|422.93|420.23|2
1737434760000|2025-01-21 04:46:00|422.95|420.25|423.27|420.57|423.27|420.57|422.94|420.24|12
1737434770000|2025-01-21 04:46:10|423.28|420.58|423.21|420.51|423.31|420.61|423.2|420.5|7
1737434780000|2025-01-21 04:46:20|423.25|420.55|423.33|420.63|423.33|420.63|423.25|420.55|3
1737434790000|2025-01-21 04:46:30|423.34|420.64|423.48|420.78|423.48|420.78|423.34|420.64|12
1737434800000|2025-01-21 04:46:40|423.37|420.67|423.43|420.73|423.43|420.73|423.36|420.66|8
1737434810000|2025-01-21 04:46:50|423.34|420.64|423.07|420.37|423.35|420.65|423.03|420.33|15
1737434820000|2025-01-21 04:47:00|423.08|420.38|423.3|420.6|423.3|420.6|423.08|420.38|13
1737434830000|2025-01-21 04:47:10|423.26|420.56|423.41|420.71|423.41|420.71|423.26|420.56|10
1737434840000|2025-01-21 04:47:20|423.42|420.72|423.48|420.78|423.48|420.78|423.42|420.72|6
1737434850000|2025-01-21 04:47:30|423.46|420.76|423.39|420.69|423.51|420.81|423.37|420.67|8
1737434860000|2025-01-21 04:47:40|423.42|420.72|423.6|420.9|423.6|420.9|423.42|420.72|12
1737434870000|2025-01-21 04:47:50|423.61|420.91|423.81|421.11|423.81|421.11|423.61|420.91|6
1737434880000|2025-01-21 04:48:00|423.8|421.1|423.65|420.95|423.8|421.1|423.61|420.91|7
1737434890000|2025-01-21 04:48:10|423.66|420.96|423.68|420.98|423.68|420.98|423.66|420.96|3
1737434900000|2025-01-21 04:48:20|423.63|420.93|423.49|420.79|423.63|420.93|423.47|420.77|12
1737434910000|2025-01-21 04:48:30|423.5|420.8|423.5|420.8|423.51|420.81|423.49|420.79|7
1737434920000|2025-01-21 04:48:40|423.49|420.79|423.65|420.95|423.65|420.95|423.48|420.78|8
1737434930000|2025-01-21 04:48:50|423.66|420.96|423.72|421.02|423.74|421.04|423.66|420.96|8
1737434940000|2025-01-21 04:49:00|423.73|421.03|423.94|421.24|423.95|421.25|423.73|421.03|12
1737434950000|2025-01-21 04:49:10|423.88|421.18|423.95|421.25|423.95|421.25|423.88|421.18|7
1737434960000|2025-01-21 04:49:20|423.88|421.18|423.97|421.27|423.97|421.27|423.88|421.18|9
1737434970000|2025-01-21 04:49:30|423.89|421.19|423.78|421.08|423.91|421.21|423.77|421.07|8
1737434980000|2025-01-21 04:49:40|423.74|421.04|423.86|421.16|423.86|421.16|423.74|421.04|7
1737434990000|2025-01-21 04:49:50|423.84|421.14|423.98|421.28|423.98|421.28|423.84|421.14|10
1737435000000|2025-01-21 04:50:00|423.99|421.29|424.03|421.33|424.05|421.35|423.99|421.29|7
1737435010000|2025-01-21 04:50:10|424.04|421.34|424.18|421.48|424.18|421.48|424.04|421.34|5
1737435020000|2025-01-21 04:50:20|424.22|421.52|424.21|421.51|424.24|421.54|424.18|421.48|11
1737435030000|2025-01-21 04:50:30|424.22|421.52|424.25|421.55|424.25|421.55|424.22|421.52|4
1737435040000|2025-01-21 04:50:40|424.27|421.57|424.5|421.8|424.5|421.8|424.27|421.57|8
1737435050000|2025-01-21 04:50:50|424.42|421.72|424.41|421.71|424.51|421.81|424.29|421.59|23
1737435060000|2025-01-21 04:51:00|424.38|421.68|424.37|421.67|424.39|421.69|424.35|421.65|11
1737435070000|2025-01-21 04:51:10|424.38|421.68|424.31|421.61|424.39|421.69|424.27|421.57|10
1737435080000|2025-01-21 04:51:20|424.29|421.59|423.87|421.17|424.29|421.59|423.86|421.16|18
1737435090000|2025-01-21 04:51:30|423.84|421.14|423.86|421.16|423.9|421.2|423.84|421.14|7
1737435100000|2025-01-21 04:51:40|423.85|421.15|423.88|421.18|423.88|421.18|423.85|421.15|6
1737435110000|2025-01-21 04:51:50|423.92|421.22|423.86|421.16|423.92|421.22|423.85|421.15|14
1737435120000|2025-01-21 04:52:00|423.87|421.17|424.33|421.63|424.33|421.63|423.87|421.17|15
1737435130000|2025-01-21 04:52:10|424.34|421.64|424.3|421.6|424.39|421.69|424.3|421.6|8
1737435140000|2025-01-21 04:52:20|424.31|421.61|424.48|421.78|424.48|421.78|424.31|421.61|11
1737435150000|2025-01-21 04:52:30|424.49|421.79|424.71|422.01|424.71|422.01|424.49|421.79|6
1737435160000|2025-01-21 04:52:40|424.72|422.02|424.73|422.03|424.73|422.03|424.72|422.02|2
1737435170000|2025-01-21 04:52:50|424.74|422.04|424.84|422.14|424.85|422.15|424.74|422.04|10
1737435180000|2025-01-21 04:53:00|424.85|422.15|424.86|422.16|424.86|422.16|424.79|422.09|8
1737435190000|2025-01-21 04:53:10|424.9|422.2|425|422.3|425|422.3|424.9|422.2|6
1737435200000|2025-01-21 04:53:20|425.01|422.31|425.02|422.32|425.02|422.32|425.01|422.31|2
1737435210000|2025-01-21 04:53:30|425.03|422.33|424.96|422.26|425.05|422.35|424.96|422.26|5
1737435220000|2025-01-21 04:53:40|424.97|422.27|425.02|422.32|425.02|422.32|424.97|422.27|6
1737435230000|2025-01-21 04:53:50|425.03|422.33|425.03|422.33|425.03|422.33|425|422.3|5
1737435240000|2025-01-21 04:54:00|425.04|422.34|425.08|422.38|425.08|422.38|425.04|422.34|5
1737435250000|2025-01-21 04:54:10|425.09|422.39|425.09|422.39|425.14|422.44|425.05|422.35|5
1737435260000|2025-01-21 04:54:20|425.06|422.36|424.96|422.26|425.09|422.39|424.94|422.24|8
1737435270000|2025-01-21 04:54:30|424.95|422.25|424.81|422.11|424.95|422.25|424.75|422.05|9
1737435280000|2025-01-21 04:54:40|424.82|422.12|424.84|422.14|424.84|422.14|424.78|422.08|5
1737435290000|2025-01-21 04:54:50|424.85|422.15|424.88|422.18|424.88|422.18|424.85|422.15|4
1737435300000|2025-01-21 04:55:00|424.89|422.19|425.05|422.35|425.06|422.36|424.89|422.19|10
1737435310000|2025-01-21 04:55:10|425.06|422.36|424.94|422.24|425.06|422.36|424.94|422.24|8
1737435320000|2025-01-21 04:55:20|424.95|422.25|424.88|422.18|424.95|422.25|424.88|422.18|7
1737435330000|2025-01-21 04:55:30|424.87|422.17|424.89|422.19|424.89|422.19|424.83|422.13|8
1737435340000|2025-01-21 04:55:40|424.9|422.2|424.83|422.13|424.9|422.2|424.83|422.13|7
1737435350000|2025-01-21 04:55:50|424.84|422.14|424.86|422.16|424.86|422.16|424.83|422.13|5
1737435360000|2025-01-21 04:56:00|424.87|422.17|425.05|422.35|425.05|422.35|424.87|422.17|10
1737435370000|2025-01-21 04:56:10|425.06|422.36|425.05|422.35|425.08|422.38|425.02|422.32|7
1737435380000|2025-01-21 04:56:20|425.08|422.38|425.21|422.51|425.27|422.57|425.08|422.38|6
1737435390000|2025-01-21 04:56:30|425.18|422.48|425.08|422.38|425.19|422.49|425.08|422.38|8
1737435400000|2025-01-21 04:56:40|425.09|422.39|425.12|422.42|425.22|422.52|425.09|422.39|13
1737435410000|2025-01-21 04:56:50|425.15|422.45|425.31|422.61|425.31|422.61|425.15|422.45|6
1737435420000|2025-01-21 04:57:00|425.32|422.62|425.16|422.46|425.32|422.62|425.13|422.43|6
1737435430000|2025-01-21 04:57:10|425.2|422.5|425.35|422.65|425.35|422.65|425.2|422.5|9
1737435440000|2025-01-21 04:57:20|425.31|422.61|425.43|422.73|425.43|422.73|425.31|422.61|8
1737435450000|2025-01-21 04:57:30|425.44|422.74|425.46|422.76|425.46|422.76|425.44|422.74|3
1737435460000|2025-01-21 04:57:40|425.47|422.77|425.54|422.84|425.54|422.84|425.42|422.72|7
1737435470000|2025-01-21 04:57:50|425.6|422.9|425.59|422.89|425.62|422.92|425.57|422.87|6
1737435480000|2025-01-21 04:58:00|425.6|422.9|425.66|422.96|425.66|422.96|425.6|422.9|7
1737435490000|2025-01-21 04:58:10|425.67|422.97|425.53|422.83|425.67|422.97|425.51|422.81|7
1737435500000|2025-01-21 04:58:20|425.54|422.84|425.58|422.88|425.58|422.88|425.54|422.84|5
1737435510000|2025-01-21 04:58:30|425.59|422.89|425.68|422.98|425.68|422.98|425.59|422.89|6
1737435520000|2025-01-21 04:58:40|425.73|423.03|425.75|423.05|425.75|423.05|425.73|423.03|3
1737435530000|2025-01-21 04:58:50|425.76|423.06|426|423.3|426|423.3|425.72|423.02|9
1737435540000|2025-01-21 04:59:00|426.01|423.31|425.92|423.22|426.01|423.31|425.92|423.22|5
1737435550000|2025-01-21 04:59:10|425.94|423.24|425.95|423.25|425.95|423.25|425.94|423.24|2
1737435560000|2025-01-21 04:59:20|425.96|423.26|425.99|423.29|425.99|423.29|425.96|423.26|4
1737435570000|2025-01-21 04:59:30|426|423.3|426.04|423.34|426.04|423.34|426|423.3|5
1737435580000|2025-01-21 04:59:40|426.05|423.35|426.14|423.44|426.2|423.5|426.05|423.35|8
1737435590000|2025-01-21 04:59:50|426.15|423.45|426.17|423.47|426.17|423.47|426.15|423.45|5
1737435600000|2025-01-21 05:00:00|426.07|423.37|426.16|423.46|426.16|423.46|426.03|423.33|9
1737435610000|2025-01-21 05:00:10|426.17|423.47|426.07|423.37|426.18|423.48|426.05|423.35|6
1737435620000|2025-01-21 05:00:20|426.08|423.38|426.15|423.45|426.16|423.46|426.08|423.38|9
1737435630000|2025-01-21 05:00:30|426.16|423.46|426.23|423.53|426.23|423.53|426.16|423.46|5
1737435640000|2025-01-21 05:00:40|426.24|423.54|426.15|423.45|426.25|423.55|426.15|423.45|3
1737435650000|2025-01-21 05:00:50|426.12|423.42|426.09|423.39|426.13|423.43|426.07|423.37|5
1737435660000|2025-01-21 05:01:00|426.08|423.38|426.12|423.42|426.12|423.42|426.07|423.37|8
1737435670000|2025-01-21 05:01:10|426.13|423.43|426.07|423.37|426.14|423.44|426.06|423.36|6
1737435680000|2025-01-21 05:01:20|426.08|423.38|426.17|423.47|426.2|423.5|426.08|423.38|10
1737435690000|2025-01-21 05:01:30|426.18|423.48|426.5|423.8|426.52|423.82|426.17|423.47|12
1737435700000|2025-01-21 05:01:40|426.51|423.81|426.74|424.04|426.77|424.07|426.51|423.81|11
1737435710000|2025-01-21 05:01:50|426.75|424.05|426.75|424.05|426.77|424.07|426.71|424.01|8
1737435720000|2025-01-21 05:02:00|426.76|424.06|426.58|423.88|426.78|424.08|426.57|423.87|11
1737435730000|2025-01-21 05:02:10|426.61|423.91|426.71|424.01|426.71|424.01|426.61|423.91|7
1737435740000|2025-01-21 05:02:20|426.7|424|426.67|423.97|426.72|424.02|426.61|423.91|11
1737435750000|2025-01-21 05:02:30|426.68|423.98|426.67|423.97|426.73|424.03|426.61|423.91|16
1737435760000|2025-01-21 05:02:40|426.68|423.98|426.72|424.02|426.72|424.02|426.68|423.98|5
1737435770000|2025-01-21 05:02:50|426.73|424.03|426.67|423.97|426.73|424.03|426.67|423.97|5
1737435780000|2025-01-21 05:03:00|426.68|423.98|426.48|423.78|426.69|423.99|426.48|423.78|10
1737435790000|2025-01-21 05:03:10|426.42|423.72|426.24|423.54|426.47|423.77|426.21|423.51|19
1737435800000|2025-01-21 05:03:20|426.17|423.47|426.05|423.35|426.17|423.47|425.99|423.29|12
1737435810000|2025-01-21 05:03:30|426.06|423.36|425.94|423.24|426.06|423.36|425.9|423.2|8
1737435820000|2025-01-21 05:03:40|425.95|423.25|425.65|422.95|425.95|423.25|425.64|422.94|17
1737435830000|2025-01-21 05:03:50|425.6|422.9|425.41|422.71|425.6|422.9|425.41|422.71|12
1737435840000|2025-01-21 05:04:00|425.4|422.7|425.21|422.51|425.43|422.73|425.21|422.51|16
1737435850000|2025-01-21 05:04:10|425.2|422.5|425.02|422.32|425.2|422.5|425.02|422.32|8
1737435860000|2025-01-21 05:04:20|425.01|422.31|425.03|422.33|425.06|422.36|424.99|422.29|10
1737435870000|2025-01-21 05:04:30|425|422.3|425.11|422.41|425.11|422.41|424.99|422.29|10
1737435880000|2025-01-21 05:04:40|425.14|422.44|425.13|422.43|425.14|422.44|425.04|422.34|12
1737435890000|2025-01-21 05:04:50|425.17|422.47|425.13|422.43|425.25|422.55|425.08|422.38|13
1737435900000|2025-01-21 05:05:00|425.09|422.39|425.05|422.35|425.09|422.39|425|422.3|14
1737435910000|2025-01-21 05:05:10|425.07|422.37|425.27|422.57|425.27|422.57|425.06|422.36|16
1737435920000|2025-01-21 05:05:20|425.34|422.64|425.54|422.84|425.54|422.84|425.34|422.64|9
1737435930000|2025-01-21 05:05:30|425.55|422.85|425.7|423|425.7|423|425.55|422.85|9
1737435940000|2025-01-21 05:05:40|425.76|423.06|426.12|423.42|426.17|423.47|425.76|423.06|15
1737435950000|2025-01-21 05:05:50|426.1|423.4|426.13|423.43|426.13|423.43|426.1|423.4|4
1737435960000|2025-01-21 05:06:00|426.08|423.38|426.39|423.69|426.4|423.7|426.05|423.35|12
1737435970000|2025-01-21 05:06:10|426.4|423.7|426.49|423.79|426.5|423.8|426.4|423.7|6
1737435980000|2025-01-21 05:06:20|426.5|423.8|426.65|423.95|426.65|423.95|426.42|423.72|8
1737435990000|2025-01-21 05:06:30|426.64|423.94|426.7|424|426.7|424|426.64|423.94|6
1737436000000|2025-01-21 05:06:40|426.71|424.01|426.74|424.04|426.74|424.04|426.71|424.01|4
1737436010000|2025-01-21 05:06:50|426.75|424.05|426.63|423.93|426.75|424.05|426.62|423.92|6
1737436020000|2025-01-21 05:07:00|426.64|423.94|426.67|423.97|426.73|424.03|426.6|423.9|11
1737436030000|2025-01-21 05:07:10|426.68|423.98|426.6|423.9|426.71|424.01|426.59|423.89|8
1737436040000|2025-01-21 05:07:20|426.61|423.91|426.63|423.93|426.64|423.94|426.61|423.91|9
1737436050000|2025-01-21 05:07:30|426.64|423.94|426.59|423.89|426.65|423.95|426.56|423.86|13
1737436060000|2025-01-21 05:07:40|426.6|423.9|426.59|423.89|426.61|423.91|426.56|423.86|8
1737436070000|2025-01-21 05:07:50|426.6|423.9|426.6|423.9|426.6|423.9|426.51|423.81|12
1737436080000|2025-01-21 05:08:00|426.61|423.91|426.65|423.95|426.69|423.99|426.61|423.91|6
1737436090000|2025-01-21 05:08:10|426.58|423.88|426.53|423.83|426.6|423.9|426.53|423.83|5
1737436100000|2025-01-21 05:08:20|426.54|423.84|426.55|423.85|426.55|423.85|426.54|423.84|2
1737436110000|2025-01-21 05:08:30|426.56|423.86|426.67|423.97|426.69|423.99|426.55|423.85|10
1737436120000|2025-01-21 05:08:40|426.68|423.98|426.72|424.02|426.72|424.02|426.68|423.98|5
1737436130000|2025-01-21 05:08:50|426.73|424.03|426.77|424.07|426.77|424.07|426.7|424|6
1737436140000|2025-01-21 05:09:00|426.76|424.06|426.62|423.92|426.77|424.07|426.57|423.87|12
1737436150000|2025-01-21 05:09:10|426.63|423.93|426.62|423.92|426.65|423.95|426.61|423.91|7
1737436160000|2025-01-21 05:09:20|426.58|423.88|426.34|423.64|426.58|423.88|426.34|423.64|9
1737436170000|2025-01-21 05:09:30|426.35|423.65|426.39|423.69|426.39|423.69|426.35|423.65|5
1737436180000|2025-01-21 05:09:40|426.4|423.7|426.49|423.79|426.49|423.79|426.4|423.7|8
1737436190000|2025-01-21 05:09:50|426.5|423.8|426.44|423.74|426.5|423.8|426.42|423.72|5
1737436200000|2025-01-21 05:10:00|426.45|423.75|426.33|423.63|426.45|423.75|426.31|423.61|10
1737436210000|2025-01-21 05:10:10|426.34|423.64|426.35|423.65|426.37|423.67|426.32|423.62|6
1737436220000|2025-01-21 05:10:20|426.31|423.61|426.33|423.63|426.33|423.63|426.27|423.57|9
1737436230000|2025-01-21 05:10:30|426.29|423.59|426.27|423.57|426.29|423.59|426.25|423.55|11
1737436240000|2025-01-21 05:10:40|426.26|423.56|426.21|423.51|426.28|423.58|426.2|423.5|6
1737436250000|2025-01-21 05:10:50|426.22|423.52|426.18|423.48|426.23|423.53|426.04|423.34|14
1737436260000|2025-01-21 05:11:00|426.19|423.49|426.24|423.54|426.24|423.54|426.19|423.49|6
1737436270000|2025-01-21 05:11:10|426.25|423.55|426.31|423.61|426.33|423.63|426.25|423.55|9
1737436280000|2025-01-21 05:11:20|426.32|423.62|426.43|423.73|426.43|423.73|426.32|423.62|8
1737436290000|2025-01-21 05:11:30|426.45|423.75|426.59|423.89|426.59|423.89|426.45|423.75|7
1737436300000|2025-01-21 05:11:40|426.6|423.9|426.66|423.96|426.69|423.99|426.6|423.9|5
1737436310000|2025-01-21 05:11:50|426.57|423.87|426.61|423.91|426.61|423.91|426.56|423.86|5
1737436320000|2025-01-21 05:12:00|426.62|423.92|426.61|423.91|426.62|423.92|426.47|423.77|11
1737436330000|2025-01-21 05:12:10|426.62|423.92|426.58|423.88|426.63|423.93|426.53|423.83|10
1737436340000|2025-01-21 05:12:20|426.56|423.86|426.48|423.78|426.56|423.86|426.44|423.74|11
1737436350000|2025-01-21 05:12:30|426.31|423.61|426.33|423.63|426.4|423.7|426.31|423.61|10
1737436360000|2025-01-21 05:12:40|426.3|423.6|426.29|423.59|426.31|423.61|426.28|423.58|11
1737436370000|2025-01-21 05:12:50|426.23|423.53|426.19|423.49|426.23|423.53|426.03|423.33|14
1737436380000|2025-01-21 05:13:00|426.16|423.46|426.22|423.52|426.22|423.52|426.16|423.46|6
1737436390000|2025-01-21 05:13:10|426.18|423.48|426.13|423.43|426.21|423.51|426.12|423.42|8
1737436400000|2025-01-21 05:13:20|426.14|423.44|426.14|423.44|426.18|423.48|426.11|423.41|9
1737436410000|2025-01-21 05:13:30|426.03|423.33|426.16|423.46|426.16|423.46|426.03|423.33|9
1737436420000|2025-01-21 05:13:40|426.24|423.54|426.44|423.74|426.44|423.74|426.24|423.54|8
1737436430000|2025-01-21 05:13:50|426.45|423.75|426.38|423.68|426.45|423.75|426.33|423.63|7
1737436440000|2025-01-21 05:14:00|426.35|423.65|426.4|423.7|426.44|423.74|426.35|423.65|12
1737436450000|2025-01-21 05:14:10|426.36|423.66|426.31|423.61|426.39|423.69|426.3|423.6|9
1737436460000|2025-01-21 05:14:20|426.3|423.6|426.32|423.62|426.32|423.62|426.26|423.56|8
1737436470000|2025-01-21 05:14:30|426.33|423.63|426.5|423.8|426.5|423.8|426.32|423.62|11
1737436480000|2025-01-21 05:14:40|426.51|423.81|426.54|423.84|426.54|423.84|426.51|423.81|4
1737436490000|2025-01-21 05:14:50|426.53|423.83|426.49|423.79|426.54|423.84|426.48|423.78|8
1737436500000|2025-01-21 05:15:00|426.5|423.8|426.51|423.81|426.55|423.85|426.48|423.78|7
1737436510000|2025-01-21 05:15:10|426.47|423.77|426.41|423.71|426.48|423.78|426.38|423.68|6
1737436520000|2025-01-21 05:15:20|426.42|423.72|426.48|423.78|426.48|423.78|426.42|423.72|5
1737436530000|2025-01-21 05:15:30|426.44|423.74|426.31|423.61|426.44|423.74|426.31|423.61|9
1737436540000|2025-01-21 05:15:40|426.29|423.59|426.29|423.59|426.3|423.6|426.26|423.56|10
1737436550000|2025-01-21 05:15:50|426.26|423.56|426.16|423.46|426.26|423.56|426.15|423.45|11
1737436560000|2025-01-21 05:16:00|426.19|423.49|426.18|423.48|426.19|423.49|426.15|423.45|8
1737436570000|2025-01-21 05:16:10|426.19|423.49|426.38|423.68|426.38|423.68|426.19|423.49|8
1737436580000|2025-01-21 05:16:20|426.39|423.69|426.24|423.54|426.39|423.69|426.17|423.47|12
1737436590000|2025-01-21 05:16:30|426.22|423.52|426.35|423.65|426.35|423.65|426.22|423.52|13
1737436600000|2025-01-21 05:16:40|426.36|423.66|426.01|423.31|426.36|423.66|426.01|423.31|17
1737436610000|2025-01-21 05:16:50|426.02|423.32|426.03|423.33|426.06|423.36|425.97|423.27|15
1737436620000|2025-01-21 05:17:00|426.04|423.34|426.25|423.55|426.25|423.55|426.04|423.34|18
1737436630000|2025-01-21 05:17:10|426.28|423.58|426.39|423.69|426.39|423.69|426.28|423.58|7
1737436640000|2025-01-21 05:17:20|426.34|423.64|426.11|423.41|426.34|423.64|426.11|423.41|12
1737436650000|2025-01-21 05:17:30|426.12|423.42|426.15|423.45|426.17|423.47|426.11|423.41|8
1737436660000|2025-01-21 05:17:40|426.14|423.44|426.57|423.87|426.57|423.87|426.14|423.44|12
1737436670000|2025-01-21 05:17:50|426.59|423.89|426.6|423.9|426.6|423.9|426.55|423.85|6
1737436680000|2025-01-21 05:18:00|426.59|423.89|426.66|423.96|426.66|423.96|426.55|423.85|13
1737436690000|2025-01-21 05:18:10|426.67|423.97|426.72|424.02|426.8|424.1|426.67|423.97|9
1737436700000|2025-01-21 05:18:20|426.73|424.03|426.79|424.09|426.79|424.09|426.73|424.03|7
1737436710000|2025-01-21 05:18:30|426.8|424.1|426.67|423.97|426.81|424.11|426.66|423.96|9
1737436720000|2025-01-21 05:18:40|426.66|423.96|426.7|424|426.7|424|426.61|423.91|9
1737436730000|2025-01-21 05:18:50|426.67|423.97|426.52|423.82|426.7|424|426.49|423.79|11
1737436740000|2025-01-21 05:19:00|426.5|423.8|426.48|423.78|426.52|423.82|426.47|423.77|7
1737436750000|2025-01-21 05:19:10|426.49|423.79|426.43|423.73|426.52|423.82|426.42|423.72|7
1737436760000|2025-01-21 05:19:20|426.44|423.74|426.28|423.58|426.44|423.74|426.27|423.57|11
1737436770000|2025-01-21 05:19:30|426.3|423.6|426.42|423.72|426.43|423.73|426.3|423.6|9
1737436780000|2025-01-21 05:19:40|426.43|423.73|426.2|423.5|426.43|423.73|426.16|423.46|16
1737436790000|2025-01-21 05:19:50|426.21|423.51|426.25|423.55|426.26|423.56|426.21|423.51|7
1737436800000|2025-01-21 05:20:00|426.26|423.56|426.1|423.4|426.27|423.57|426.1|423.4|10
1737436810000|2025-01-21 05:20:10|426.06|423.36|426.01|423.31|426.07|423.37|426.01|423.31|6
1737436820000|2025-01-21 05:20:20|426.02|423.32|426.03|423.33|426.05|423.35|426.02|423.32|4
1737436830000|2025-01-21 05:20:30|425.94|423.24|426.01|423.31|426.01|423.31|425.92|423.22|9
1737436840000|2025-01-21 05:20:40|426.05|423.35|426.11|423.41|426.26|423.56|426.05|423.35|14
1737436850000|2025-01-21 05:20:50|426.08|423.38|426.1|423.4|426.1|423.4|426.04|423.34|7
1737436860000|2025-01-21 05:21:00|426.11|423.41|426.4|423.7|426.4|423.7|426.11|423.41|10
1737436870000|2025-01-21 05:21:10|426.36|423.66|426.18|423.48|426.37|423.67|426.14|423.44|13
1737436880000|2025-01-21 05:21:20|426.17|423.47|426.01|423.31|426.17|423.47|426.01|423.31|9
1737436890000|2025-01-21 05:21:30|426.03|423.33|426.12|423.42|426.12|423.42|426.02|423.32|8
1737436900000|2025-01-21 05:21:40|426.09|423.39|425.93|423.23|426.22|423.52|425.93|423.23|14
1737436910000|2025-01-21 05:21:50|425.94|423.24|425.96|423.26|425.96|423.26|425.92|423.22|4
1737436920000|2025-01-21 05:22:00|426.01|423.31|426.04|423.34|426.04|423.34|426.01|423.31|4
1737436930000|2025-01-21 05:22:10|426|423.3|425.88|423.18|426.01|423.31|425.87|423.17|10
1737436940000|2025-01-21 05:22:20|425.87|423.17|425.84|423.14|425.88|423.18|425.84|423.14|7
1737436950000|2025-01-21 05:22:30|425.83|423.13|425.76|423.06|425.83|423.13|425.73|423.03|7
1737436960000|2025-01-21 05:22:40|425.77|423.07|425.89|423.19|425.9|423.2|425.77|423.07|8
1737436970000|2025-01-21 05:22:50|425.92|423.22|425.69|422.99|425.93|423.23|425.69|422.99|9
1737436980000|2025-01-21 05:23:00|425.67|422.97|425.67|422.97|425.7|423|425.65|422.95|8
1737436990000|2025-01-21 05:23:10|425.65|422.95|425.64|422.94|425.69|422.99|425.63|422.93|6
1737437000000|2025-01-21 05:23:20|425.65|422.95|425.69|422.99|425.69|422.99|425.65|422.95|9
1737437010000|2025-01-21 05:23:30|425.68|422.98|425.67|422.97|425.68|422.98|425.57|422.87|14
1737437020000|2025-01-21 05:23:40|425.68|422.98|425.99|423.29|425.99|423.29|425.68|422.98|13
1737437030000|2025-01-21 05:23:50|426|423.3|425.93|423.23|426|423.3|425.9|423.2|7
1737437040000|2025-01-21 05:24:00|425.87|423.17|425.92|423.22|425.92|423.22|425.73|423.03|10
1737437050000|2025-01-21 05:24:10|425.96|423.26|425.98|423.28|426.06|423.36|425.9|423.2|8
1737437060000|2025-01-21 05:24:20|425.99|423.29|426.01|423.31|426.02|423.32|425.99|423.29|7
1737437070000|2025-01-21 05:24:30|426.02|423.32|426.15|423.45|426.15|423.45|426.02|423.32|6
1737437080000|2025-01-21 05:24:40|426.16|423.46|426.11|423.41|426.22|423.52|426.11|423.41|10
1737437090000|2025-01-21 05:24:50|426.1|423.4|426.07|423.37|426.1|423.4|426.04|423.34|7
1737437100000|2025-01-21 05:25:00|426.06|423.36|426.15|423.45|426.15|423.45|426.05|423.35|7
1737437110000|2025-01-21 05:25:10|426.16|423.46|426.14|423.44|426.18|423.48|426.08|423.38|11
1737437120000|2025-01-21 05:25:20|426.15|423.45|426.07|423.37|426.15|423.45|426.04|423.34|7
1737437130000|2025-01-21 05:25:30|425.97|423.27|425.97|423.27|425.97|423.27|425.87|423.17|12
1737437140000|2025-01-21 05:25:40|425.98|423.28|426.01|423.31|426.07|423.37|425.98|423.28|9
1737437150000|2025-01-21 05:25:50|425.97|423.27|425.89|423.19|425.98|423.28|425.88|423.18|8
1737437160000|2025-01-21 05:26:00|425.88|423.18|425.66|422.96|425.88|423.18|425.66|422.96|13
1737437170000|2025-01-21 05:26:10|425.65|422.95|425.68|422.98|425.68|422.98|425.64|422.94|4
1737437180000|2025-01-21 05:26:20|425.64|422.94|425.65|422.95|425.66|422.96|425.63|422.93|6
1737437190000|2025-01-21 05:26:30|425.66|422.96|425.68|422.98|425.68|422.98|425.66|422.96|5
1737437200000|2025-01-21 05:26:40|425.69|422.99|425.65|422.95|425.7|423|425.64|422.94|7
1737437210000|2025-01-21 05:26:50|425.66|422.96|425.69|422.99|425.69|422.99|425.66|422.96|4
1737437220000|2025-01-21 05:27:00|425.65|422.95|425.56|422.86|425.66|422.96|425.54|422.84|10
1737437230000|2025-01-21 05:27:10|425.52|422.82|425.57|422.87|425.57|422.87|425.52|422.82|8
1737437240000|2025-01-21 05:27:20|425.53|422.83|425.54|422.84|425.54|422.84|425.53|422.83|2
1737437250000|2025-01-21 05:27:30|425.51|422.81|425.53|422.83|425.53|422.83|425.5|422.8|5
1737437260000|2025-01-21 05:27:40|425.54|422.84|425.46|422.76|425.54|422.84|425.45|422.75|8
1737437270000|2025-01-21 05:27:50|425.47|422.77|425.53|422.83|425.53|422.83|425.47|422.77|5
1737437280000|2025-01-21 05:28:00|425.54|422.84|425.71|423.01|425.71|423.01|425.54|422.84|5
1737437290000|2025-01-21 05:28:10|425.72|423.02|425.7|423|425.72|423.02|425.67|422.97|9
1737437300000|2025-01-21 05:28:20|425.71|423.01|425.87|423.17|425.87|423.17|425.71|423.01|7
1737437310000|2025-01-21 05:28:30|425.88|423.18|425.9|423.2|425.9|423.2|425.88|423.18|3
1737437320000|2025-01-21 05:28:40|425.91|423.21|425.84|423.14|425.92|423.22|425.84|423.14|5
1737437340000|2025-01-21 05:29:00|425.8|423.1|425.79|423.09|425.84|423.14|425.78|423.08|8
1737437350000|2025-01-21 05:29:10|425.8|423.1|425.69|422.99|425.81|423.11|425.68|422.98|8
1737437360000|2025-01-21 05:29:20|425.71|423.01|425.79|423.09|425.79|423.09|425.71|423.01|8
1737437370000|2025-01-21 05:29:30|425.78|423.08|425.81|423.11|425.81|423.11|425.78|423.08|4
1737437380000|2025-01-21 05:29:40|425.77|423.07|425.79|423.09|425.79|423.09|425.77|423.07|5
1737437390000|2025-01-21 05:29:50|425.8|423.1|425.99|423.29|425.99|423.29|425.8|423.1|5
1737437400000|2025-01-21 05:30:00|426|423.3|426.24|423.54|426.25|423.55|426|423.3|12
1737437410000|2025-01-21 05:30:10|426.2|423.5|426.15|423.45|426.2|423.5|426.12|423.42|5
1737437420000|2025-01-21 05:30:20|426.16|423.46|425.94|423.24|426.16|423.46|425.93|423.23|11
1737437430000|2025-01-21 05:30:30|425.92|423.22|425.63|422.93|425.92|423.22|425.63|422.93|9
1737437440000|2025-01-21 05:30:40|425.67|422.97|425.62|422.92|425.67|422.97|425.62|422.92|10
1737437450000|2025-01-21 05:30:50|425.61|422.91|425.47|422.77|425.61|422.91|425.47|422.77|9
1737437460000|2025-01-21 05:31:00|425.45|422.75|425.13|422.43|425.45|422.75|424.98|422.28|24
1737437470000|2025-01-21 05:31:10|425.05|422.35|424.71|422.01|425.05|422.35|424.56|421.86|27
1737437480000|2025-01-21 05:31:20|424.7|422|424.74|422.04|424.74|422.04|424.69|421.99|7
1737437490000|2025-01-21 05:31:30|424.75|422.05|424.6|421.9|424.75|422.05|424.6|421.9|12
1737437500000|2025-01-21 05:31:40|424.59|421.89|424.58|421.88|424.62|421.92|424.53|421.83|8
1737437510000|2025-01-21 05:31:50|424.62|421.92|424.57|421.87|424.68|421.98|424.52|421.82|9
1737437520000|2025-01-21 05:32:00|424.53|421.83|424.38|421.68|424.53|421.83|424.23|421.53|19
1737437530000|2025-01-21 05:32:10|424.41|421.71|424.7|422|424.7|422|424.41|421.71|16
1737437540000|2025-01-21 05:32:20|424.71|422.01|424.55|421.85|424.71|422.01|424.55|421.85|11
1737437550000|2025-01-21 05:32:30|424.54|421.84|424.64|421.94|424.64|421.94|424.46|421.76|10
1737437560000|2025-01-21 05:32:40|424.65|421.95|424.57|421.87|424.65|421.95|424.5|421.8|7
1737437570000|2025-01-21 05:32:50|424.61|421.91|424.55|421.85|424.63|421.93|424.53|421.83|6
1737437580000|2025-01-21 05:33:00|424.41|421.71|424.31|421.61|424.47|421.77|424.23|421.53|13
1737437590000|2025-01-21 05:33:10|424.25|421.55|424.28|421.58|424.32|421.62|424.25|421.55|11
1737437600000|2025-01-21 05:33:20|424.26|421.56|424.26|421.56|424.27|421.57|424.26|421.56|3
1737437610000|2025-01-21 05:33:30|424.25|421.55|424.15|421.45|424.26|421.56|424.13|421.43|12
1737437620000|2025-01-21 05:33:40|424.14|421.44|423.95|421.25|424.14|421.44|423.94|421.24|11
1737437630000|2025-01-21 05:33:50|423.94|421.24|423.7|421|423.94|421.24|423.62|420.92|17
1737437640000|2025-01-21 05:34:00|423.69|420.99|423.62|420.92|423.76|421.06|423.61|420.91|10
1737437650000|2025-01-21 05:34:10|423.59|420.89|423.55|420.85|423.7|421|423.54|420.84|12
1737437660000|2025-01-21 05:34:20|423.59|420.89|423.57|420.87|423.63|420.93|423.55|420.85|9
1737437670000|2025-01-21 05:34:30|423.6|420.9|423.36|420.66|423.6|420.9|423.32|420.62|15
1737437680000|2025-01-21 05:34:40|423.37|420.67|423.41|420.71|423.46|420.76|423.24|420.54|12
1737437690000|2025-01-21 05:34:50|423.39|420.69|423.31|420.61|423.39|420.69|423.29|420.59|7
1737437700000|2025-01-21 05:35:00|423.26|420.56|423.6|420.9|423.6|420.9|423.13|420.43|19
1737437710000|2025-01-21 05:35:10|423.56|420.86|423.55|420.85|423.57|420.87|423.52|420.82|13
1737437720000|2025-01-21 05:35:20|423.54|420.84|424.22|421.52|424.22|421.52|423.54|420.84|26
1737437730000|2025-01-21 05:35:30|424.2|421.5|424.3|421.6|424.31|421.61|424.2|421.5|12
1737437740000|2025-01-21 05:35:40|424.29|421.59|424.54|421.84|424.54|421.84|424.29|421.59|14
1737437750000|2025-01-21 05:35:50|424.55|421.85|424.71|422.01|424.71|422.01|424.55|421.85|9
1737437760000|2025-01-21 05:36:00|424.72|422.02|424.65|421.95|424.72|422.02|424.64|421.94|5
1737437770000|2025-01-21 05:36:10|424.66|421.96|424.72|422.02|424.72|422.02|424.66|421.96|13
1737437780000|2025-01-21 05:36:20|424.69|421.99|424.98|422.28|425|422.3|424.69|421.99|11
1737437790000|2025-01-21 05:36:30|424.99|422.29|424.79|422.09|425|422.3|424.79|422.09|5
1737437800000|2025-01-21 05:36:40|424.73|422.03|424.62|421.92|424.74|422.04|424.58|421.88|10
1737437810000|2025-01-21 05:36:50|424.63|421.93|425|422.3|425|422.3|424.63|421.93|14
1737437820000|2025-01-21 05:37:00|424.99|422.29|425.21|422.51|425.21|422.51|424.99|422.29|14
1737437830000|2025-01-21 05:37:10|425.13|422.43|425.12|422.42|425.13|422.43|425.08|422.38|8
1737437840000|2025-01-21 05:37:20|425.13|422.43|425.3|422.6|425.3|422.6|425.13|422.43|7
1737437850000|2025-01-21 05:37:30|425.33|422.63|425.44|422.74|425.44|422.74|425.33|422.63|6
1737437860000|2025-01-21 05:37:40|425.3|422.6|425.36|422.66|425.36|422.66|425.29|422.59|6
1737437870000|2025-01-21 05:37:50|425.38|422.68|425.53|422.83|425.53|422.83|425.35|422.65|12
1737437880000|2025-01-21 05:38:00|425.54|422.84|425.56|422.86|425.56|422.86|425.54|422.84|5
1737437890000|2025-01-21 05:38:10|425.57|422.87|425.65|422.95|425.66|422.96|425.57|422.87|5
1737437900000|2025-01-21 05:38:20|425.64|422.94|425.65|422.95|425.65|422.95|425.62|422.92|6
1737437910000|2025-01-21 05:38:30|425.66|422.96|425.61|422.91|425.66|422.96|425.61|422.91|6
1737437920000|2025-01-21 05:38:40|425.62|422.92|425.55|422.85|425.62|422.92|425.46|422.76|10
1737437930000|2025-01-21 05:38:50|425.56|422.86|425.68|422.98|425.68|422.98|425.55|422.85|20
1737437940000|2025-01-21 05:39:00|425.69|422.99|425.87|423.17|425.89|423.19|425.69|422.99|21
1737437950000|2025-01-21 05:39:10|425.83|423.13|425.64|422.94|425.83|423.13|425.64|422.94|8
1737437960000|2025-01-21 05:39:20|425.65|422.95|425.52|422.82|425.65|422.95|425.51|422.81|5
1737437970000|2025-01-21 05:39:30|425.51|422.81|425.2|422.5|425.51|422.81|425.2|422.5|16
1737437980000|2025-01-21 05:39:40|425.19|422.49|425.18|422.48|425.23|422.53|425.18|422.48|6
1737437990000|2025-01-21 05:39:50|425.15|422.45|425.18|422.48|425.18|422.48|425.14|422.44|7
1737438000000|2025-01-21 05:40:00|425.19|422.49|425.15|422.45|425.19|422.49|425.07|422.37|10
1737438010000|2025-01-21 05:40:10|425.16|422.46|425.11|422.41|425.17|422.47|425.07|422.37|8
1737438020000|2025-01-21 05:40:20|425.15|422.45|425.14|422.44|425.15|422.45|425.14|422.44|4
1737438030000|2025-01-21 05:40:30|425.13|422.43|425.08|422.38|425.13|422.43|425.06|422.36|4
1737438040000|2025-01-21 05:40:40|425.09|422.39|424.98|422.28|425.09|422.39|424.97|422.27|7
1737438050000|2025-01-21 05:40:50|424.99|422.29|425|422.3|425|422.3|424.99|422.29|2
1737438060000|2025-01-21 05:41:00|425.01|422.31|425.12|422.42|425.12|422.42|425.01|422.31|9
1737438070000|2025-01-21 05:41:10|425.13|422.43|424.98|422.28|425.14|422.44|424.98|422.28|7
1737438080000|2025-01-21 05:41:20|424.93|422.23|424.85|422.15|424.93|422.23|424.85|422.15|7
1737438090000|2025-01-21 05:41:30|424.84|422.14|424.9|422.2|424.9|422.2|424.83|422.13|8
1737438100000|2025-01-21 05:41:40|424.89|422.19|424.92|422.22|424.92|422.22|424.89|422.19|6
1737438110000|2025-01-21 05:41:50|424.87|422.17|424.79|422.09|424.88|422.18|424.79|422.09|9
1737438120000|2025-01-21 05:42:00|424.8|422.1|424.51|421.81|424.8|422.1|424.49|421.79|20
1737438130000|2025-01-21 05:42:10|424.52|421.82|424.55|421.85|424.56|421.86|424.52|421.82|8
1737438140000|2025-01-21 05:42:20|424.56|421.86|424.44|421.74|424.56|421.86|424.43|421.73|7
1737438150000|2025-01-21 05:42:30|424.45|421.75|424.56|421.86|424.57|421.87|424.45|421.75|9
1737438160000|2025-01-21 05:42:40|424.57|421.87|424.42|421.72|424.6|421.9|424.38|421.68|13
1737438170000|2025-01-21 05:42:50|424.43|421.73|424.39|421.69|424.43|421.73|424.38|421.68|9
1737438180000|2025-01-21 05:43:00|424.21|421.51|424.24|421.54|424.34|421.64|424.21|421.51|21
1737438190000|2025-01-21 05:43:10|424.25|421.55|424.23|421.53|424.25|421.55|424.23|421.53|3
1737438200000|2025-01-21 05:43:20|424.2|421.5|424.18|421.48|424.23|421.53|424.16|421.46|8
1737438210000|2025-01-21 05:43:30|424.14|421.44|424.17|421.47|424.18|421.48|424.13|421.43|7
1737438220000|2025-01-21 05:43:40|424.2|421.5|424.19|421.49|424.25|421.55|424.19|421.49|8
1737438230000|2025-01-21 05:43:50|424.23|421.53|424.23|421.53|424.23|421.53|424.23|421.53|1
1737438240000|2025-01-21 05:44:00|424.2|421.5|424.15|421.45|424.2|421.5|424.13|421.43|4
1737438250000|2025-01-21 05:44:10|424.16|421.46|424.44|421.74|424.44|421.74|424.15|421.45|11
1737438260000|2025-01-21 05:44:20|424.47|421.77|424.51|421.81|424.55|421.85|424.47|421.77|5
1737438270000|2025-01-21 05:44:30|424.47|421.77|424.47|421.77|424.47|421.77|424.47|421.77|1
1737438280000|2025-01-21 05:44:40|424.43|421.73|424.39|421.69|424.44|421.74|424.39|421.69|8
1737438290000|2025-01-21 05:44:50|424.42|421.72|424.42|421.72|424.42|421.72|424.42|421.72|1
1737438300000|2025-01-21 05:45:00|424.45|421.75|424.42|421.72|424.5|421.8|424.37|421.67|13
1737438310000|2025-01-21 05:45:10|424.43|421.73|424.39|421.69|424.45|421.75|424.38|421.68|12
1737438320000|2025-01-21 05:45:20|424.42|421.72|424.28|421.58|424.48|421.78|424.23|421.53|17
1737438330000|2025-01-21 05:45:30|424.29|421.59|424.36|421.66|424.36|421.66|424.29|421.59|5
1737438340000|2025-01-21 05:45:40|424.32|421.62|424.24|421.54|424.33|421.63|424.21|421.51|11
1737438350000|2025-01-21 05:45:50|424.21|421.51|424.03|421.33|424.21|421.51|424.03|421.33|16
1737438360000|2025-01-21 05:46:00|423.99|421.29|423.74|421.04|423.99|421.29|423.64|420.94|18
1737438370000|2025-01-21 05:46:10|423.75|421.05|423.59|420.89|423.75|421.05|423.55|420.85|12
1737438380000|2025-01-21 05:46:20|423.62|420.92|423.64|420.94|423.66|420.96|423.62|420.92|6
1737438390000|2025-01-21 05:46:30|423.63|420.93|424.13|421.43|424.15|421.45|423.62|420.92|18
1737438400000|2025-01-21 05:46:40|424.19|421.49|424.29|421.59|424.29|421.59|424.19|421.49|7
1737438410000|2025-01-21 05:46:50|424.25|421.55|424.54|421.84|424.54|421.84|424.25|421.55|9
1737438420000|2025-01-21 05:47:00|424.64|421.94|424.57|421.87|424.64|421.94|424.54|421.84|9
1737438430000|2025-01-21 05:47:10|424.58|421.88|424.81|422.11|424.81|422.11|424.58|421.88|12
1737438440000|2025-01-21 05:47:20|424.82|422.12|424.9|422.2|424.93|422.23|424.82|422.12|11
1737438450000|2025-01-21 05:47:30|424.91|422.21|425.01|422.31|425.01|422.31|424.91|422.21|6
1737438460000|2025-01-21 05:47:40|425.02|422.32|424.9|422.2|425.03|422.33|424.81|422.11|15
1737438470000|2025-01-21 05:47:50|424.91|422.21|424.9|422.2|424.98|422.28|424.89|422.19|13
1737438480000|2025-01-21 05:48:00|424.91|422.21|425.05|422.35|425.05|422.35|424.91|422.21|13
1737438490000|2025-01-21 05:48:10|425.01|422.31|425.15|422.45|425.15|422.45|425.01|422.31|10
1737438500000|2025-01-21 05:48:20|425.16|422.46|425.2|422.5|425.24|422.54|425.14|422.44|15
1737438510000|2025-01-21 05:48:30|425.09|422.39|425.16|422.46|425.16|422.46|425.09|422.39|11
1737438520000|2025-01-21 05:48:40|425.14|422.44|425.03|422.33|425.14|422.44|424.98|422.28|16
1737438530000|2025-01-21 05:48:50|424.98|422.28|424.59|421.89|424.99|422.29|424.59|421.89|24
1737438540000|2025-01-21 05:49:00|424.58|421.88|424.29|421.59|424.58|421.88|424.29|421.59|21
1737438550000|2025-01-21 05:49:10|424.3|421.6|424.16|421.46|424.3|421.6|424.15|421.45|15
1737438560000|2025-01-21 05:49:20|424.15|421.45|424.12|421.42|424.15|421.45|424.09|421.39|7
1737438570000|2025-01-21 05:49:30|424.11|421.41|424.14|421.44|424.14|421.44|424.11|421.41|6
1737438580000|2025-01-21 05:49:40|424.13|421.43|424.11|421.41|424.14|421.44|424.09|421.39|6
1737438590000|2025-01-21 05:49:50|424.1|421.4|423.93|421.23|424.1|421.4|423.87|421.17|11
1737438600000|2025-01-21 05:50:00|423.92|421.22|423.78|421.08|424|421.3|423.78|421.08|16
1737438610000|2025-01-21 05:50:10|423.77|421.07|423.78|421.08|423.8|421.1|423.71|421.01|14
1737438620000|2025-01-21 05:50:20|423.79|421.09|423.63|420.93|423.82|421.12|423.6|420.9|17
1737438630000|2025-01-21 05:50:30|423.62|420.92|423.56|420.86|423.62|420.92|423.55|420.85|8
1737438640000|2025-01-21 05:50:40|423.52|420.82|423.38|420.68|423.52|420.82|423.38|420.68|14
1737438650000|2025-01-21 05:50:50|423.34|420.64|423.12|420.42|423.34|420.64|423.1|420.4|15
1737438660000|2025-01-21 05:51:00|423.11|420.41|423.2|420.5|423.25|420.55|423.09|420.39|13
1737438670000|2025-01-21 05:51:10|423.21|420.51|423.1|420.4|423.21|420.51|423.09|420.39|9
1737438680000|2025-01-21 05:51:20|423.09|420.39|423.01|420.31|423.1|420.4|423|420.3|9
1737438690000|2025-01-21 05:51:30|422.99|420.29|423.03|420.33|423.09|420.39|422.99|420.29|8
1737438700000|2025-01-21 05:51:40|423.02|420.32|422.94|420.24|423.02|420.32|422.94|420.24|7
1737438710000|2025-01-21 05:51:50|422.95|420.25|422.96|420.26|422.98|420.28|422.89|420.19|22
1737438720000|2025-01-21 05:52:00|422.95|420.25|422.85|420.15|422.97|420.27|422.84|420.14|10
1737438730000|2025-01-21 05:52:10|422.89|420.19|422.83|420.13|422.89|420.19|422.8|420.1|17
1737438740000|2025-01-21 05:52:20|422.81|420.11|422.85|420.15|422.85|420.15|422.75|420.05|16
1737438750000|2025-01-21 05:52:30|422.88|420.18|422.77|420.07|422.88|420.18|422.64|419.94|9
1737438760000|2025-01-21 05:52:40|422.76|420.06|422.7|420|422.77|420.07|422.66|419.96|16
1737438770000|2025-01-21 05:52:50|422.66|419.96|422.7|420|422.72|420.02|422.66|419.96|15
1737438780000|2025-01-21 05:53:00|422.71|420.01|422.9|420.2|422.9|420.2|422.71|420.01|13
1737438790000|2025-01-21 05:53:10|422.91|420.21|423.15|420.45|423.2|420.5|422.91|420.21|20
1737438800000|2025-01-21 05:53:20|423.16|420.46|423.13|420.43|423.17|420.47|423.1|420.4|6
1737438810000|2025-01-21 05:53:30|423.08|420.38|423.06|420.36|423.08|420.38|423|420.3|7
1737438820000|2025-01-21 05:53:40|423.09|420.39|423.53|420.83|423.55|420.85|423.09|420.39|13
1737438830000|2025-01-21 05:53:50|423.54|420.84|423.48|420.78|423.55|420.85|423.45|420.75|13
1737438840000|2025-01-21 05:54:00|423.49|420.79|423.64|420.94|423.69|420.99|423.49|420.79|9
1737438850000|2025-01-21 05:54:10|423.67|420.97|423.66|420.96|423.69|420.99|423.6|420.9|10
1737438860000|2025-01-21 05:54:20|423.67|420.97|424.03|421.33|424.03|421.33|423.67|420.97|10
1737438870000|2025-01-21 05:54:30|424|421.3|423.93|421.23|424.03|421.33|423.91|421.21|8
1737438880000|2025-01-21 05:54:40|423.94|421.24|424.04|421.34|424.04|421.34|423.94|421.24|6
1737438890000|2025-01-21 05:54:50|424.08|421.38|424.25|421.55|424.25|421.55|424.08|421.38|9
1737438900000|2025-01-21 05:55:00|424.2|421.5|424.26|421.56|424.27|421.57|424.16|421.46|14
1737438910000|2025-01-21 05:55:10|424.27|421.57|424.21|421.51|424.28|421.58|424.21|421.51|5
1737438920000|2025-01-21 05:55:20|424.22|421.52|424.22|421.52|424.23|421.53|424.19|421.49|6
1737438930000|2025-01-21 05:55:30|424.23|421.53|424.31|421.61|424.31|421.61|424.23|421.53|6
1737438940000|2025-01-21 05:55:40|424.27|421.57|424.08|421.38|424.27|421.57|424.07|421.37|11
1737438950000|2025-01-21 05:55:50|424.09|421.39|424.18|421.48|424.18|421.48|424.09|421.39|7
1737438960000|2025-01-21 05:56:00|424.11|421.41|424.11|421.41|424.17|421.47|424.09|421.39|14
1737438970000|2025-01-21 05:56:10|424.12|421.42|423.94|421.24|424.12|421.42|423.94|421.24|8
1737438980000|2025-01-21 05:56:20|423.9|421.2|423.89|421.19|423.9|421.2|423.89|421.19|2
1737438990000|2025-01-21 05:56:30|423.88|421.18|423.62|420.92|423.88|421.18|423.62|420.92|7
1737439000000|2025-01-21 05:56:40|423.64|420.94|423.65|420.95|423.67|420.97|423.64|420.94|4
1737439010000|2025-01-21 05:56:50|423.68|420.98|423.71|421.01|423.71|421.01|423.68|420.98|4
1737439020000|2025-01-21 05:57:00|423.72|421.02|423.82|421.12|423.9|421.2|423.72|421.02|14
1737439030000|2025-01-21 05:57:10|423.81|421.11|423.7|421|423.81|421.11|423.69|420.99|7
1737439040000|2025-01-21 05:57:20|423.71|421.01|423.69|420.99|423.75|421.05|423.68|420.98|7
1737439050000|2025-01-21 05:57:30|423.7|421|423.79|421.09|423.79|421.09|423.7|421|6
1737439060000|2025-01-21 05:57:40|423.77|421.07|423.69|420.99|423.82|421.12|423.69|420.99|13
1737439070000|2025-01-21 05:57:50|423.7|421|423.66|420.96|423.74|421.04|423.65|420.95|16
1737439080000|2025-01-21 05:58:00|423.63|420.93|423.58|420.88|423.64|420.94|423.58|420.88|4
1737439090000|2025-01-21 05:58:10|423.56|420.86|423.49|420.79|423.56|420.86|423.48|420.78|7
1737439100000|2025-01-21 05:58:20|423.48|420.78|423.62|420.92|423.62|420.92|423.48|420.78|7
1737439110000|2025-01-21 05:58:30|423.65|420.95|423.66|420.96|423.66|420.96|423.65|420.95|2
1737439120000|2025-01-21 05:58:40|423.67|420.97|423.58|420.88|423.67|420.97|423.57|420.87|11
1737439130000|2025-01-21 05:58:50|423.59|420.89|423.59|420.89|423.6|420.9|423.58|420.88|4
1737439140000|2025-01-21 05:59:00|423.55|420.85|423.44|420.74|423.55|420.85|423.44|420.74|7
1737439150000|2025-01-21 05:59:10|423.48|420.78|423.48|420.78|423.48|420.78|423.44|420.74|6
1737439160000|2025-01-21 05:59:20|423.47|420.77|423.44|420.74|423.51|420.81|423.44|420.74|9
1737439170000|2025-01-21 05:59:30|423.45|420.75|423.44|420.74|423.47|420.77|423.44|420.74|4
1737439180000|2025-01-21 05:59:40|423.45|420.75|423.43|420.73|423.45|420.75|423.41|420.71|6
1737439190000|2025-01-21 05:59:50|423.38|420.68|423.36|420.66|423.39|420.69|423.35|420.65|8
1737439200000|2025-01-21 06:00:00|423.39|420.69|423.34|420.64|423.44|420.74|423.25|420.55|14
1737439210000|2025-01-21 06:00:10|423.31|420.61|422.98|420.28|423.31|420.61|422.96|420.26|21
1737439220000|2025-01-21 06:00:20|422.97|420.27|422.9|420.2|422.99|420.29|422.9|420.2|7
1737439230000|2025-01-21 06:00:30|422.87|420.17|422.8|420.1|422.9|420.2|422.8|420.1|15
1737439240000|2025-01-21 06:00:40|422.77|420.07|422.64|419.94|422.77|420.07|422.63|419.93|15
1737439250000|2025-01-21 06:00:50|422.55|419.85|422.58|419.88|422.65|419.95|422.55|419.85|11
1737439260000|2025-01-21 06:01:00|422.57|419.87|422.23|419.53|422.57|419.87|422.23|419.53|21
1737439270000|2025-01-21 06:01:10|422.22|419.52|422.25|419.55|422.29|419.59|422.2|419.5|10
1737439280000|2025-01-21 06:01:20|422.01|419.31|422.04|419.34|422.17|419.47|422.01|419.31|10
1737439290000|2025-01-21 06:01:30|422.03|419.33|421.9|419.2|422.06|419.36|421.85|419.15|14
1737439300000|2025-01-21 06:01:40|421.89|419.19|422.05|419.35|422.05|419.35|421.66|418.96|19
1737439310000|2025-01-21 06:01:50|422.07|419.37|422.26|419.56|422.39|419.69|422.07|419.37|17
1737439320000|2025-01-21 06:02:00|422.3|419.6|422.89|420.19|423.03|420.33|422.3|419.6|17
1737439330000|2025-01-21 06:02:10|422.9|420.2|423|420.3|423|420.3|422.89|420.19|9
1737439340000|2025-01-21 06:02:20|423.01|420.31|423.04|420.34|423.04|420.34|422.89|420.19|7
1737439350000|2025-01-21 06:02:30|423.07|420.37|423.16|420.46|423.16|420.46|423|420.3|17
1737439360000|2025-01-21 06:02:40|423.17|420.47|423.3|420.6|423.3|420.6|423.17|420.47|10
1737439370000|2025-01-21 06:02:50|423.21|420.51|423.51|420.81|423.51|420.81|423.21|420.51|12
1737439380000|2025-01-21 06:03:00|423.52|420.82|423.61|420.91|423.67|420.97|423.5|420.8|13
1737439390000|2025-01-21 06:03:10|423.67|420.97|423.95|421.25|423.95|421.25|423.67|420.97|15
1737439400000|2025-01-21 06:03:20|423.9|421.2|423.68|420.98|423.91|421.21|423.61|420.91|11
1737439410000|2025-01-21 06:03:30|423.69|420.99|423.89|421.19|423.89|421.19|423.69|420.99|11
1737439420000|2025-01-21 06:03:40|423.9|421.2|424.2|421.5|424.2|421.5|423.9|421.2|9
1737439430000|2025-01-21 06:03:50|424.21|421.51|424.48|421.78|424.48|421.78|424.21|421.51|7
1737439440000|2025-01-21 06:04:00|424.51|421.81|424.61|421.91|424.69|421.99|424.51|421.81|4
1737439450000|2025-01-21 06:04:10|424.56|421.86|424.58|421.88|424.66|421.96|424.53|421.83|10
1737439460000|2025-01-21 06:04:20|424.59|421.89|424.59|421.89|424.65|421.95|424.58|421.88|6
1737439470000|2025-01-21 06:04:30|424.55|421.85|424.59|421.89|424.6|421.9|424.55|421.85|10
1737439480000|2025-01-21 06:04:40|424.6|421.9|424.82|422.12|424.82|422.12|424.6|421.9|9
1737439490000|2025-01-21 06:04:50|424.97|422.27|424.83|422.13|424.98|422.28|424.83|422.13|5
1737439500000|2025-01-21 06:05:00|424.79|422.09|424.98|422.28|424.98|422.28|424.79|422.09|10
1737439510000|2025-01-21 06:05:10|424.97|422.27|425.09|422.39|425.09|422.39|424.97|422.27|8
1737439520000|2025-01-21 06:05:20|425.1|422.4|425.11|422.41|425.14|422.44|424.98|422.28|15
1737439530000|2025-01-21 06:05:30|425.12|422.42|425.26|422.56|425.27|422.57|425.12|422.42|16
1737439540000|2025-01-21 06:05:40|425.24|422.54|425.33|422.63|425.34|422.64|425.2|422.5|15
1737439550000|2025-01-21 06:05:50|425.34|422.64|425.4|422.7|425.4|422.7|425.34|422.64|7
1737439560000|2025-01-21 06:06:00|425.41|422.71|425.53|422.83|425.53|422.83|425.41|422.71|7
1737439570000|2025-01-21 06:06:10|425.54|422.84|425.44|422.74|425.54|422.84|425.44|422.74|8
1737439580000|2025-01-21 06:06:20|425.42|422.72|425.46|422.76|425.46|422.76|425.37|422.67|5
1737439590000|2025-01-21 06:06:30|425.47|422.77|425.59|422.89|425.63|422.93|425.47|422.77|12
1737439600000|2025-01-21 06:06:40|425.6|422.9|425.53|422.83|425.62|422.92|425.53|422.83|12
1737439610000|2025-01-21 06:06:50|425.49|422.79|425.41|422.71|425.49|422.79|425.4|422.7|10
1737439620000|2025-01-21 06:07:00|425.42|422.72|425.44|422.74|425.44|422.74|425.41|422.71|5
1737439630000|2025-01-21 06:07:10|425.43|422.73|425.44|422.74|425.45|422.75|425.43|422.73|12
1737439640000|2025-01-21 06:07:20|425.38|422.68|425.57|422.87|425.57|422.87|425.38|422.68|9
1737439650000|2025-01-21 06:07:30|425.58|422.88|426.14|423.44|426.15|423.45|425.58|422.88|12
1737439660000|2025-01-21 06:07:40|426.15|423.45|426.46|423.76|426.47|423.77|426.12|423.42|13
1737439670000|2025-01-21 06:07:50|426.47|423.77|426.38|423.68|426.48|423.78|426.36|423.66|10
1737439680000|2025-01-21 06:08:00|426.42|423.72|426.4|423.7|426.44|423.74|426.39|423.69|7
1737439690000|2025-01-21 06:08:10|426.35|423.65|426.3|423.6|426.35|423.65|426.17|423.47|13
1737439700000|2025-01-21 06:08:20|426.31|423.61|426.5|423.8|426.5|423.8|426.31|423.61|11
1737439710000|2025-01-21 06:08:30|426.48|423.78|426.49|423.79|426.49|423.79|426.48|423.78|2
1737439720000|2025-01-21 06:08:40|426.45|423.75|426.52|423.82|426.52|423.82|426.45|423.75|6
1737439730000|2025-01-21 06:08:50|426.53|423.83|426.48|423.78|426.54|423.84|426.45|423.75|9
1737439740000|2025-01-21 06:09:00|426.49|423.79|426.34|423.64|426.51|423.81|426.29|423.59|8
1737439750000|2025-01-21 06:09:10|426.32|423.62|426.34|423.64|426.34|423.64|426.29|423.59|9
1737439760000|2025-01-21 06:09:20|426.35|423.65|426.29|423.59|426.35|423.65|426.29|423.59|11
1737439770000|2025-01-21 06:09:30|426.28|423.58|426.26|423.56|426.28|423.58|426.24|423.54|6
1737439780000|2025-01-21 06:09:40|426.29|423.59|426.47|423.77|426.47|423.77|426.29|423.59|7
1737439790000|2025-01-21 06:09:50|426.48|423.78|426.47|423.77|426.48|423.78|426.46|423.76|5
1737439800000|2025-01-21 06:10:00|426.43|423.73|426.35|423.65|426.43|423.73|426.32|423.62|10
1737439810000|2025-01-21 06:10:10|426.32|423.62|426.27|423.57|426.32|423.62|426.27|423.57|2
1737439820000|2025-01-21 06:10:20|426.26|423.56|426.3|423.6|426.3|423.6|426.22|423.52|8
1737439830000|2025-01-21 06:10:30|426.26|423.56|426.16|423.46|426.27|423.57|426.15|423.45|8
1737439840000|2025-01-21 06:10:40|426.15|423.45|426.05|423.35|426.15|423.45|426|423.3|15
1737439850000|2025-01-21 06:10:50|426.04|423.34|426.01|423.31|426.04|423.34|426|423.3|5
1737439860000|2025-01-21 06:11:00|426.04|423.34|426.17|423.47|426.18|423.48|426.04|423.34|9
1737439870000|2025-01-21 06:11:10|426.24|423.54|426.15|423.45|426.24|423.54|426.13|423.43|7
1737439880000|2025-01-21 06:11:20|426.16|423.46|426|423.3|426.16|423.46|425.97|423.27|10
1737439890000|2025-01-21 06:11:30|426.01|423.31|425.99|423.29|426.02|423.32|425.98|423.28|7
1737439900000|2025-01-21 06:11:40|426|423.3|425.98|423.28|426.04|423.34|425.98|423.28|8
1737439910000|2025-01-21 06:11:50|425.99|423.29|425.92|423.22|425.99|423.29|425.86|423.16|9
1737439920000|2025-01-21 06:12:00|425.91|423.21|425.74|423.04|425.91|423.21|425.7|423|23
1737439930000|2025-01-21 06:12:10|425.75|423.05|425.86|423.16|425.88|423.18|425.73|423.03|9
1737439940000|2025-01-21 06:12:20|425.94|423.24|426.03|423.33|426.03|423.33|425.94|423.24|9
1737439950000|2025-01-21 06:12:30|426.04|423.34|426|423.3|426.04|423.34|425.95|423.25|9
1737439960000|2025-01-21 06:12:40|426.01|423.31|426.22|423.52|426.22|423.52|426.01|423.31|12
1737439970000|2025-01-21 06:12:50|426.23|423.53|426.22|423.52|426.24|423.54|426.2|423.5|5
1737439980000|2025-01-21 06:13:00|426.18|423.48|426.2|423.5|426.2|423.5|426.17|423.47|5
1737439990000|2025-01-21 06:13:10|426.17|423.47|426.01|423.31|426.17|423.47|426.01|423.31|8
1737440000000|2025-01-21 06:13:20|426.02|423.32|426.12|423.42|426.12|423.42|426.02|423.32|14
1737440010000|2025-01-21 06:13:30|426.11|423.41|426.17|423.47|426.17|423.47|426.11|423.41|7
1737440020000|2025-01-21 06:13:40|426.18|423.48|426.24|423.54|426.24|423.54|426.18|423.48|9
1737440030000|2025-01-21 06:13:50|426.25|423.55|426.36|423.66|426.4|423.7|426.25|423.55|6
1737440040000|2025-01-21 06:14:00|426.37|423.67|426.27|423.57|426.37|423.67|426.19|423.49|19
1737440050000|2025-01-21 06:14:10|426.28|423.58|426.18|423.48|426.33|423.63|426.14|423.44|13
1737440060000|2025-01-21 06:14:20|426.19|423.49|426.32|423.62|426.37|423.67|426.19|423.49|13
1737440070000|2025-01-21 06:14:30|426.29|423.59|426.18|423.48|426.3|423.6|426.13|423.43|17
1737440080000|2025-01-21 06:14:40|426.19|423.49|426.25|423.55|426.25|423.55|426.15|423.45|13
1737440090000|2025-01-21 06:14:50|426.26|423.56|426.22|423.52|426.28|423.58|426.21|423.51|8
1737440100000|2025-01-21 06:15:00|426.23|423.53|426.53|423.83|426.53|423.83|426.23|423.53|12
1737440110000|2025-01-21 06:15:10|426.54|423.84|426.84|424.14|426.84|424.14|426.54|423.84|11
1737440120000|2025-01-21 06:15:20|426.87|424.17|427.04|424.34|427.19|424.49|426.87|424.17|18
1737440130000|2025-01-21 06:15:30|427.03|424.33|427.12|424.42|427.12|424.42|427.01|424.31|13
1737440140000|2025-01-21 06:15:40|427.13|424.43|427.25|424.55|427.25|424.55|427.13|424.43|12
1737440150000|2025-01-21 06:15:50|427.26|424.56|427.44|424.74|427.44|424.74|427.26|424.56|7
1737440160000|2025-01-21 06:16:00|427.45|424.75|427.6|424.9|427.6|424.9|427.45|424.75|14
1737440170000|2025-01-21 06:16:10|427.56|424.86|427.45|424.75|427.58|424.88|427.45|424.75|11
1737440180000|2025-01-21 06:16:20|427.46|424.76|427.46|424.76|427.48|424.78|427.4|424.7|13
1737440190000|2025-01-21 06:16:30|427.47|424.77|427.29|424.59|427.51|424.81|427.28|424.58|13
1737440200000|2025-01-21 06:16:40|427.3|424.6|427.22|424.52|427.34|424.64|427.22|424.52|11
1737440210000|2025-01-21 06:16:50|427.21|424.51|426.96|424.26|427.21|424.51|426.91|424.21|13
1737440220000|2025-01-21 06:17:00|426.95|424.25|426.71|424.01|426.95|424.25|426.7|424|16
1737440230000|2025-01-21 06:17:10|426.74|424.04|426.71|424.01|426.75|424.05|426.64|423.94|14
1737440240000|2025-01-21 06:17:20|426.66|423.96|426.62|423.92|426.66|423.96|426.61|423.91|7
1737440250000|2025-01-21 06:17:30|426.57|423.87|426.74|424.04|426.74|424.04|426.57|423.87|13
1737440260000|2025-01-21 06:17:40|426.75|424.05|426.77|424.07|426.82|424.12|426.75|424.05|10
1737440270000|2025-01-21 06:17:50|426.74|424.04|426.79|424.09|426.79|424.09|426.71|424.01|15
1737440280000|2025-01-21 06:18:00|426.73|424.03|426.6|423.9|426.74|424.04|426.56|423.86|12
1737440290000|2025-01-21 06:18:10|426.56|423.86|426.54|423.84|426.59|423.89|426.5|423.8|10
1737440300000|2025-01-21 06:18:20|426.55|423.85|426.41|423.71|426.55|423.85|426.35|423.65|14
1737440310000|2025-01-21 06:18:30|426.39|423.69|426.36|423.66|426.4|423.7|426.35|423.65|8
1737440320000|2025-01-21 06:18:40|426.35|423.65|426.38|423.68|426.38|423.68|426.31|423.61|6
1737440330000|2025-01-21 06:18:50|426.31|423.61|426.35|423.65|426.37|423.67|426.3|423.6|7
1737440340000|2025-01-21 06:19:00|426.36|423.66|426.37|423.67|426.38|423.68|426.34|423.64|10
1737440350000|2025-01-21 06:19:10|426.29|423.59|426.36|423.66|426.36|423.66|426.29|423.59|7
1737440360000|2025-01-21 06:19:20|426.37|423.67|426.42|423.72|426.42|423.72|426.33|423.63|5
1737440370000|2025-01-21 06:19:30|426.41|423.71|426.54|423.84|426.55|423.85|426.41|423.71|8
1737440380000|2025-01-21 06:19:40|426.5|423.8|426.51|423.81|426.51|423.81|426.47|423.77|9
1737440390000|2025-01-21 06:19:50|426.47|423.77|426.46|423.76|426.5|423.8|426.45|423.75|7
1737440400000|2025-01-21 06:20:00|426.47|423.77|426.44|423.74|426.47|423.77|426.42|423.72|6
1737440410000|2025-01-21 06:20:10|426.36|423.66|426.08|423.38|426.36|423.66|426.08|423.38|11
1737440420000|2025-01-21 06:20:20|426.07|423.37|426.06|423.36|426.08|423.38|426|423.3|9
1737440430000|2025-01-21 06:20:30|426.07|423.37|425.95|423.25|426.07|423.37|425.95|423.25|8
1737440440000|2025-01-21 06:20:40|425.94|423.24|425.9|423.2|425.94|423.24|425.9|423.2|10
1737440450000|2025-01-21 06:20:50|425.93|423.23|425.91|423.21|425.94|423.24|425.9|423.2|6
1737440460000|2025-01-21 06:21:00|425.92|423.22|425.86|423.16|425.94|423.24|425.86|423.16|9
1737440470000|2025-01-21 06:21:10|425.87|423.17|425.85|423.15|425.87|423.17|425.78|423.08|9
1737440480000|2025-01-21 06:21:20|425.83|423.13|426.07|423.37|426.11|423.41|425.83|423.13|13
1737440490000|2025-01-21 06:21:30|426.1|423.4|426.47|423.77|426.47|423.77|426.1|423.4|19
1737440500000|2025-01-21 06:21:40|426.5|423.8|426.43|423.73|426.51|423.81|426.42|423.72|12
1737440510000|2025-01-21 06:21:50|426.46|423.76|426.51|423.81|426.51|423.81|426.44|423.74|11
1737440520000|2025-01-21 06:22:00|426.55|423.85|426.72|424.02|426.76|424.06|426.55|423.85|15
1737440530000|2025-01-21 06:22:10|426.73|424.03|426.77|424.07|426.86|424.16|426.73|424.03|16
1737440540000|2025-01-21 06:22:20|426.73|424.03|426.89|424.19|426.89|424.19|426.66|423.96|13
1737440550000|2025-01-21 06:22:30|426.9|424.2|426.93|424.23|426.93|424.23|426.9|424.2|4
1737440560000|2025-01-21 06:22:40|426.85|424.15|426.92|424.22|426.92|424.22|426.85|424.15|9
1737440570000|2025-01-21 06:22:50|426.98|424.28|426.98|424.28|427.01|424.31|426.97|424.27|6
1737440580000|2025-01-21 06:23:00|426.99|424.29|426.94|424.24|427.01|424.31|426.94|424.24|5
1737440590000|2025-01-21 06:23:10|426.96|424.26|427|424.3|427|424.3|426.96|424.26|5
1737440600000|2025-01-21 06:23:20|427.01|424.31|426.91|424.21|427.01|424.31|426.91|424.21|6
1737440610000|2025-01-21 06:23:30|426.88|424.18|426.82|424.12|426.88|424.18|426.82|424.12|6
1737440620000|2025-01-21 06:23:40|426.8|424.1|426.84|424.14|426.84|424.14|426.78|424.08|6
1737440630000|2025-01-21 06:23:50|426.85|424.15|426.86|424.16|426.86|424.16|426.81|424.11|6
1737440640000|2025-01-21 06:24:00|426.89|424.19|426.77|424.07|426.9|424.2|426.76|424.06|12
1737440650000|2025-01-21 06:24:10|426.78|424.08|426.86|424.16|426.86|424.16|426.74|424.04|10
1737440660000|2025-01-21 06:24:20|426.82|424.12|426.75|424.05|426.83|424.13|426.67|423.97|12
1737440670000|2025-01-21 06:24:30|426.76|424.06|426.76|424.06|426.76|424.06|426.76|424.06|1
1737440680000|2025-01-21 06:24:40|426.77|424.07|426.8|424.1|426.83|424.13|426.77|424.07|7
1737440690000|2025-01-21 06:24:50|426.81|424.11|426.97|424.27|426.97|424.27|426.81|424.11|8
1737440700000|2025-01-21 06:25:00|427.04|424.34|427.14|424.44|427.16|424.46|427.04|424.34|7
1737440710000|2025-01-21 06:25:10|427.15|424.45|427.21|424.51|427.21|424.51|427.15|424.45|5
1737440720000|2025-01-21 06:25:20|427.1|424.4|427.25|424.55|427.33|424.63|427.1|424.4|17
1737440730000|2025-01-21 06:25:30|427.26|424.56|427.39|424.69|427.39|424.69|427.26|424.56|6
1737440740000|2025-01-21 06:25:40|427.4|424.7|427.67|424.97|427.67|424.97|427.4|424.7|10
1737440750000|2025-01-21 06:25:50|427.7|425|427.77|425.07|427.77|425.07|427.69|424.99|13
1737440760000|2025-01-21 06:26:00|427.78|425.08|427.99|425.29|428|425.3|427.69|424.99|13
1737440770000|2025-01-21 06:26:10|428.05|425.35|427.92|425.22|428.05|425.35|427.91|425.21|7
1737440780000|2025-01-21 06:26:20|427.93|425.23|427.9|425.2|427.93|425.23|427.89|425.19|6
1737440790000|2025-01-21 06:26:30|427.84|425.14|427.82|425.12|427.94|425.24|427.82|425.12|13
1737440800000|2025-01-21 06:26:40|427.83|425.13|427.82|425.12|427.95|425.25|427.82|425.12|10
1737440810000|2025-01-21 06:26:50|427.83|425.13|427.9|425.2|427.9|425.2|427.83|425.13|5
1737440820000|2025-01-21 06:27:00|427.88|425.18|427.77|425.07|427.89|425.19|427.73|425.03|14
1737440830000|2025-01-21 06:27:10|427.78|425.08|427.45|424.75|427.78|425.08|427.43|424.73|12
1737440840000|2025-01-21 06:27:20|427.46|424.76|427.45|424.75|427.47|424.77|427.45|424.75|7
1737440850000|2025-01-21 06:27:30|427.44|424.74|427.28|424.58|427.44|424.74|427.26|424.56|14
1737440860000|2025-01-21 06:27:40|427.29|424.59|427.12|424.42|427.3|424.6|427.08|424.38|10
1737440870000|2025-01-21 06:27:50|427.11|424.41|426.98|424.28|427.13|424.43|426.98|424.28|8
1737440880000|2025-01-21 06:28:00|426.99|424.29|426.76|424.06|426.99|424.29|426.69|423.99|15
1737440890000|2025-01-21 06:28:10|426.77|424.07|426.69|423.99|426.77|424.07|426.69|423.99|6
1737440900000|2025-01-21 06:28:20|426.7|424|426.63|423.93|426.77|424.07|426.61|423.91|11
1737440910000|2025-01-21 06:28:30|426.64|423.94|426.65|423.95|426.67|423.97|426.63|423.93|11
1737440920000|2025-01-21 06:28:40|426.66|423.96|426.56|423.86|426.66|423.96|426.55|423.85|8
1737440930000|2025-01-21 06:28:50|426.55|423.85|426.59|423.89|426.59|423.89|426.55|423.85|7
1737440940000|2025-01-21 06:29:00|426.55|423.85|426.52|423.82|426.55|423.85|426.47|423.77|8
1737440950000|2025-01-21 06:29:10|426.53|423.83|426.53|423.83|426.53|423.83|426.53|423.83|1
1737440960000|2025-01-21 06:29:20|426.54|423.84|426.55|423.85|426.57|423.87|426.54|423.84|8
1737440970000|2025-01-21 06:29:30|426.56|423.86|426.58|423.88|426.58|423.88|426.56|423.86|3
1737440980000|2025-01-21 06:29:40|426.57|423.87|426.56|423.86|426.57|423.87|426.55|423.85|4
1737440990000|2025-01-21 06:29:50|426.57|423.87|426.65|423.95|426.65|423.95|426.57|423.87|7
1737441000000|2025-01-21 06:30:00|426.74|424.04|426.64|423.94|426.82|424.12|426.58|423.88|17
1737441010000|2025-01-21 06:30:10|426.6|423.9|426.59|423.89|426.63|423.93|426.58|423.88|9
1737441020000|2025-01-21 06:30:20|426.6|423.9|426.56|423.86|426.6|423.9|426.56|423.86|5
1737441030000|2025-01-21 06:30:30|426.54|423.84|426.49|423.79|426.58|423.88|426.49|423.79|10
1737441040000|2025-01-21 06:30:40|426.5|423.8|426.51|423.81|426.52|423.82|426.49|423.79|4
1737441050000|2025-01-21 06:30:50|426.48|423.78|426.49|423.79|426.5|423.8|426.48|423.78|5
1737441060000|2025-01-21 06:31:00|426.46|423.76|425.83|423.13|426.46|423.76|425.83|423.13|17
1737441070000|2025-01-21 06:31:10|425.82|423.12|425.82|423.12|425.84|423.14|425.78|423.08|10
1737441080000|2025-01-21 06:31:20|425.83|423.13|426.12|423.42|426.12|423.42|425.82|423.12|13
1737441090000|2025-01-21 06:31:30|426.13|423.43|426.43|423.73|426.43|423.73|426.13|423.43|10
1737441100000|2025-01-21 06:31:40|426.5|423.8|426.66|423.96|426.66|423.96|426.5|423.8|10
1737441110000|2025-01-21 06:31:50|426.64|423.94|426.55|423.85|426.65|423.95|426.53|423.83|7
1737441120000|2025-01-21 06:32:00|426.56|423.86|426.52|423.82|426.57|423.87|426.51|423.81|11
1737441130000|2025-01-21 06:32:10|426.53|423.83|426.75|424.05|426.77|424.07|426.53|423.83|13
1737441140000|2025-01-21 06:32:20|426.73|424.03|426.71|424.01|426.74|424.04|426.69|423.99|6
1737441150000|2025-01-21 06:32:30|426.73|424.03|426.71|424.01|426.77|424.07|426.69|423.99|13
1737441160000|2025-01-21 06:32:40|426.72|424.02|427.14|424.44|427.14|424.44|426.72|424.02|11
1737441170000|2025-01-21 06:32:50|427.15|424.45|427.15|424.45|427.15|424.45|427.11|424.41|11
1737441180000|2025-01-21 06:33:00|427.14|424.44|427.33|424.63|427.33|424.63|427.14|424.44|16
1737441190000|2025-01-21 06:33:10|427.4|424.7|427.41|424.71|427.44|424.74|427.4|424.7|7
1737441200000|2025-01-21 06:33:20|427.36|424.66|427.36|424.66|427.44|424.74|427.36|424.66|16
1737441210000|2025-01-21 06:33:30|427.37|424.67|427.45|424.75|427.45|424.75|427.37|424.67|9
1737441220000|2025-01-21 06:33:40|427.46|424.76|427.36|424.66|427.47|424.77|427.3|424.6|12
1737441230000|2025-01-21 06:33:50|427.37|424.67|427.44|424.74|427.44|424.74|427.37|424.67|13
1737441240000|2025-01-21 06:34:00|427.43|424.73|427.32|424.62|427.43|424.73|427.28|424.58|10
1737441250000|2025-01-21 06:34:10|427.33|424.63|427.32|424.62|427.34|424.64|427.32|424.62|5
1737441260000|2025-01-21 06:34:20|427.33|424.63|427.3|424.6|427.34|424.64|427.26|424.56|9
1737441270000|2025-01-21 06:34:30|427.31|424.61|427.28|424.58|427.33|424.63|427.27|424.57|9
1737441280000|2025-01-21 06:34:40|427.26|424.56|427.15|424.45|427.26|424.56|427.14|424.44|8
1737441290000|2025-01-21 06:34:50|427.16|424.46|427.34|424.64|427.34|424.64|427.16|424.46|10
1737441300000|2025-01-21 06:35:00|427.35|424.65|427.27|424.57|427.35|424.65|427.25|424.55|12
1737441310000|2025-01-21 06:35:10|427.26|424.56|427.04|424.34|427.27|424.57|427.03|424.33|13
1737441320000|2025-01-21 06:35:20|427.02|424.32|426.93|424.23|427.02|424.32|426.91|424.21|9
1737441330000|2025-01-21 06:35:30|426.92|424.22|426.67|423.97|426.92|424.22|426.67|423.97|19
1737441340000|2025-01-21 06:35:40|426.66|423.96|426.59|423.89|426.7|424|426.58|423.88|15
1737441350000|2025-01-21 06:35:50|426.58|423.88|426.51|423.81|426.58|423.88|426.41|423.71|13
1737441360000|2025-01-21 06:36:00|426.54|423.84|426.44|423.74|426.54|423.84|426.4|423.7|14
1737441370000|2025-01-21 06:36:10|426.43|423.73|426.45|423.75|426.45|423.75|426.39|423.69|9
1737441380000|2025-01-21 06:36:20|426.41|423.71|426.41|423.71|426.42|423.72|426.41|423.71|3
1737441390000|2025-01-21 06:36:30|426.42|423.72|426.46|423.76|426.48|423.78|426.41|423.71|14
1737441400000|2025-01-21 06:36:40|426.48|423.78|426.56|423.86|426.62|423.92|426.48|423.78|12
1737441410000|2025-01-21 06:36:50|426.57|423.87|426.54|423.84|426.58|423.88|426.52|423.82|8
1737441420000|2025-01-21 06:37:00|426.55|423.85|427.01|424.31|427.01|424.31|426.55|423.85|13
1737441430000|2025-01-21 06:37:10|427|424.3|426.93|424.23|427|424.3|426.89|424.19|10
1737441440000|2025-01-21 06:37:20|426.94|424.24|426.97|424.27|426.97|424.27|426.91|424.21|9
1737441450000|2025-01-21 06:37:30|426.98|424.28|426.97|424.27|426.99|424.29|426.96|424.26|7
1737441460000|2025-01-21 06:37:40|426.95|424.25|426.88|424.18|426.96|424.26|426.86|424.16|8
1737441470000|2025-01-21 06:37:50|426.84|424.14|426.86|424.16|426.86|424.16|426.84|424.14|3
1737441480000|2025-01-21 06:38:00|426.84|424.14|426.42|423.72|426.84|424.14|426.42|423.72|15
1737441490000|2025-01-21 06:38:10|426.41|423.71|426.23|423.53|426.42|423.72|426.2|423.5|9
1737441500000|2025-01-21 06:38:20|426.22|423.52|426.12|423.42|426.22|423.52|426.12|423.42|8
1737441510000|2025-01-21 06:38:30|426.14|423.44|426.11|423.41|426.14|423.44|426.08|423.38|9
1737441520000|2025-01-21 06:38:40|426.12|423.42|426.01|423.31|426.12|423.42|426.01|423.31|11
1737441530000|2025-01-21 06:38:50|426.02|423.32|426|423.3|426.02|423.32|426|423.3|4
1737441540000|2025-01-21 06:39:00|425.91|423.21|425.96|423.26|425.99|423.29|425.87|423.17|12
1737441550000|2025-01-21 06:39:10|425.91|423.21|425.77|423.07|425.93|423.23|425.77|423.07|13
1737441560000|2025-01-21 06:39:20|425.76|423.06|425.52|422.82|425.76|423.06|425.52|422.82|11
1737441570000|2025-01-21 06:39:30|425.47|422.77|425.22|422.52|425.47|422.77|425.15|422.45|12
1737441580000|2025-01-21 06:39:40|425.26|422.56|425.07|422.37|425.26|422.56|425.07|422.37|8
1737441590000|2025-01-21 06:39:50|425.06|422.36|425.04|422.34|425.06|422.36|425.01|422.31|5
1737441600000|2025-01-21 06:40:00|425.08|422.38|425.04|422.34|425.08|422.38|424.91|422.21|14
1737441610000|2025-01-21 06:40:10|425.07|422.37|424.94|422.24|425.07|422.37|424.91|422.21|16
1737441620000|2025-01-21 06:40:20|424.88|422.18|424.82|422.12|424.89|422.19|424.82|422.12|6
1737441630000|2025-01-21 06:40:30|424.81|422.11|424.55|421.85|424.81|422.11|424.54|421.84|12
1737441640000|2025-01-21 06:40:40|424.54|421.84|424.44|421.74|424.57|421.87|424.44|421.74|11
1737441650000|2025-01-21 06:40:50|424.37|421.67|424.37|421.67|424.5|421.8|424.34|421.64|16
1737441660000|2025-01-21 06:41:00|424.38|421.68|424.32|421.62|424.45|421.75|424.3|421.6|16
1737441670000|2025-01-21 06:41:10|424.33|421.63|424.42|421.72|424.43|421.73|424.33|421.63|9
1737441680000|2025-01-21 06:41:20|424.38|421.68|424.35|421.65|424.44|421.74|424.32|421.62|14
1737441690000|2025-01-21 06:41:30|424.3|421.6|424.16|421.46|424.31|421.61|424.13|421.43|12
1737441700000|2025-01-21 06:41:40|424.18|421.48|424.18|421.48|424.18|421.48|424.16|421.46|5
1737441710000|2025-01-21 06:41:50|424.16|421.46|424.27|421.57|424.32|421.62|424.16|421.46|12
1737441720000|2025-01-21 06:42:00|424.21|421.51|424.27|421.57|424.27|421.57|424.16|421.46|14
1737441730000|2025-01-21 06:42:10|424.23|421.53|424.02|421.32|424.24|421.54|423.95|421.25|19
1737441740000|2025-01-21 06:42:20|424.03|421.33|424.03|421.33|424.03|421.33|424.03|421.33|1
1737441750000|2025-01-21 06:42:30|423.98|421.28|424.05|421.35|424.1|421.4|423.98|421.28|8
1737441760000|2025-01-21 06:42:40|424.07|421.37|423.99|421.29|424.07|421.37|423.98|421.28|8
1737441770000|2025-01-21 06:42:50|423.97|421.27|423.94|421.24|423.98|421.28|423.93|421.23|7
1737441780000|2025-01-21 06:43:00|423.89|421.19|423.93|421.23|423.94|421.24|423.87|421.17|7
1737441790000|2025-01-21 06:43:10|423.88|421.18|423.75|421.05|423.89|421.19|423.73|421.03|10
1737441800000|2025-01-21 06:43:20|423.76|421.06|423.74|421.04|423.76|421.06|423.71|421.01|8
1737441810000|2025-01-21 06:43:30|423.75|421.05|423.65|420.95|423.76|421.06|423.54|420.84|14
1737441820000|2025-01-21 06:43:40|423.68|420.98|423.58|420.88|423.69|420.99|423.58|420.88|12
1737441830000|2025-01-21 06:43:50|423.59|420.89|423.62|420.92|423.62|420.92|423.59|420.89|6
1737441840000|2025-01-21 06:44:00|423.61|420.91|423.57|420.87|423.61|420.91|423.54|420.84|6
1737441850000|2025-01-21 06:44:10|423.58|420.88|423.56|420.86|423.72|421.02|423.56|420.86|16
1737441860000|2025-01-21 06:44:20|423.57|420.87|423.58|420.88|423.62|420.92|423.52|420.82|14
1737441870000|2025-01-21 06:44:30|423.59|420.89|423.56|420.86|423.59|420.89|423.54|420.84|7
1737441880000|2025-01-21 06:44:40|423.57|420.87|423.73|421.03|423.73|421.03|423.57|420.87|14
1737441890000|2025-01-21 06:44:50|423.74|421.04|423.68|420.98|423.75|421.05|423.6|420.9|14
1737441900000|2025-01-21 06:45:00|423.69|420.99|423.75|421.05|423.75|421.05|423.6|420.9|14
1737441910000|2025-01-21 06:45:10|423.76|421.06|423.69|420.99|423.78|421.08|423.65|420.95|10
1737441920000|2025-01-21 06:45:20|423.7|421|424.01|421.31|424.01|421.31|423.7|421|17
1737441930000|2025-01-21 06:45:30|424.04|421.34|424.31|421.61|424.32|421.62|424.04|421.34|16
1737441940000|2025-01-21 06:45:40|424.32|421.62|424.35|421.65|424.4|421.7|424.32|421.62|13
1737441950000|2025-01-21 06:45:50|424.22|421.52|424.41|421.71|424.41|421.71|424.22|421.52|16
1737441960000|2025-01-21 06:46:00|424.44|421.74|424.89|422.19|424.9|422.2|424.44|421.74|17
1737441970000|2025-01-21 06:46:10|424.9|422.2|424.86|422.16|425.08|422.38|424.67|421.97|19
1737441980000|2025-01-21 06:46:20|424.87|422.17|425.08|422.38|425.08|422.38|424.87|422.17|21
1737441990000|2025-01-21 06:46:30|425.09|422.39|425.05|422.35|425.09|422.39|424.94|422.24|15
1737442000000|2025-01-21 06:46:40|425.04|422.34|424.88|422.18|425.04|422.34|424.82|422.12|18
1737442010000|2025-01-21 06:46:50|424.89|422.19|424.77|422.07|424.9|422.2|424.76|422.06|12
1737442020000|2025-01-21 06:47:00|424.78|422.08|424.58|421.88|424.8|422.1|424.51|421.81|14
1737442030000|2025-01-21 06:47:10|424.59|421.89|424.63|421.93|424.63|421.93|424.59|421.89|9
1737442040000|2025-01-21 06:47:20|424.64|421.94|424.7|422|424.73|422.03|424.64|421.94|12
1737442050000|2025-01-21 06:47:30|424.65|421.95|424.62|421.92|424.65|421.95|424.53|421.83|13
1737442060000|2025-01-21 06:47:40|424.63|421.93|424.69|421.99|424.69|421.99|424.63|421.93|4
1737442070000|2025-01-21 06:47:50|424.7|422|424.7|422|424.75|422.05|424.69|421.99|15
1737442080000|2025-01-21 06:48:00|424.66|421.96|424.72|422.02|424.72|422.02|424.55|421.85|18
1737442090000|2025-01-21 06:48:10|424.77|422.07|424.89|422.19|424.95|422.25|424.75|422.05|19
1737442100000|2025-01-21 06:48:20|424.9|422.2|424.9|422.2|424.96|422.26|424.88|422.18|11
1737442110000|2025-01-21 06:48:30|424.91|422.21|424.99|422.29|424.99|422.29|424.91|422.21|9
1737442120000|2025-01-21 06:48:40|425|422.3|425.11|422.41|425.17|422.47|425|422.3|9
1737442130000|2025-01-21 06:48:50|425.08|422.38|425.03|422.33|425.13|422.43|425.02|422.32|12
1737442140000|2025-01-21 06:49:00|425.04|422.34|425.13|422.43|425.13|422.43|425.04|422.34|10
1737442150000|2025-01-21 06:49:10|425.14|422.44|425.32|422.62|425.33|422.63|425.14|422.44|8
1737442160000|2025-01-21 06:49:20|425.33|422.63|425.3|422.6|425.33|422.63|425.29|422.59|3
1737442170000|2025-01-21 06:49:30|425.31|422.61|425.07|422.37|425.33|422.63|425.05|422.35|11
1737442180000|2025-01-21 06:49:40|425.06|422.36|425.13|422.43|425.13|422.43|425.05|422.35|10
1737442190000|2025-01-21 06:49:50|425.06|422.36|424.72|422.02|425.07|422.37|424.7|422|14
1737442200000|2025-01-21 06:50:00|424.71|422.01|424.32|421.62|424.71|422.01|424.32|421.62|14
1737442210000|2025-01-21 06:50:10|424.28|421.58|424.42|421.72|424.42|421.72|424.28|421.58|10
1737442220000|2025-01-21 06:50:20|424.38|421.68|424.45|421.75|424.49|421.79|424.38|421.68|11
1737442230000|2025-01-21 06:50:30|424.46|421.76|424.54|421.84|424.55|421.85|424.46|421.76|10
1737442240000|2025-01-21 06:50:40|424.55|421.85|424.78|422.08|424.78|422.08|424.49|421.79|12
1737442250000|2025-01-21 06:50:50|424.81|422.11|425.02|422.32|425.02|422.32|424.81|422.11|15
1737442260000|2025-01-21 06:51:00|425.03|422.33|425.11|422.41|425.11|422.41|425|422.3|8
1737442270000|2025-01-21 06:51:10|425.1|422.4|425.03|422.33|425.1|422.4|425.01|422.31|9
1737442280000|2025-01-21 06:51:20|425.04|422.34|425.14|422.44|425.26|422.56|424.99|422.29|22
1737442290000|2025-01-21 06:51:30|425.1|422.4|425.04|422.34|425.1|422.4|425.02|422.32|7
1737442300000|2025-01-21 06:51:40|424.92|422.22|424.9|422.2|425|422.3|424.87|422.17|14
1737442310000|2025-01-21 06:51:50|424.91|422.21|424.85|422.15|424.91|422.21|424.83|422.13|9
1737442320000|2025-01-21 06:52:00|424.86|422.16|424.76|422.06|424.86|422.16|424.73|422.03|12
1737442330000|2025-01-21 06:52:10|424.77|422.07|424.72|422.02|424.77|422.07|424.7|422|10
1737442340000|2025-01-21 06:52:20|424.71|422.01|424.86|422.16|424.86|422.16|424.71|422.01|12
1737442350000|2025-01-21 06:52:30|424.87|422.17|425.02|422.32|425.02|422.32|424.87|422.17|8
1737442360000|2025-01-21 06:52:40|425.03|422.33|425.16|422.46|425.18|422.48|425.03|422.33|10
1737442370000|2025-01-21 06:52:50|425.17|422.47|425.3|422.6|425.3|422.6|425.17|422.47|7
1737442380000|2025-01-21 06:53:00|425.31|422.61|425.25|422.55|425.31|422.61|425.2|422.5|9
1737442390000|2025-01-21 06:53:10|425.22|422.52|425.18|422.48|425.22|422.52|425.16|422.46|11
1737442400000|2025-01-21 06:53:20|425.19|422.49|425.24|422.54|425.24|422.54|425.12|422.42|15
1737442410000|2025-01-21 06:53:30|425.28|422.58|425.3|422.6|425.35|422.65|425.28|422.58|11
1737442420000|2025-01-21 06:53:40|425.25|422.55|425.27|422.57|425.27|422.57|425.25|422.55|3
1737442430000|2025-01-21 06:53:50|425.28|422.58|425.32|422.62|425.36|422.66|425.28|422.58|8
1737442440000|2025-01-21 06:54:00|425.28|422.58|425.93|423.23|425.93|423.23|425.28|422.58|22
1737442450000|2025-01-21 06:54:10|425.94|423.24|426.35|423.65|426.35|423.65|425.94|423.24|19
1737442460000|2025-01-21 06:54:20|426.42|423.72|426.45|423.75|426.46|423.76|426.38|423.68|13
1737442470000|2025-01-21 06:54:30|426.43|423.73|426.29|423.59|426.44|423.74|426.28|423.58|14
1737442480000|2025-01-21 06:54:40|426.28|423.58|426.08|423.38|426.28|423.58|425.96|423.26|18
1737442490000|2025-01-21 06:54:50|426.09|423.39|426.17|423.47|426.17|423.47|426.09|423.39|14
1737442500000|2025-01-21 06:55:00|426.12|423.42|426.25|423.55|426.25|423.55|426.12|423.42|10
1737442510000|2025-01-21 06:55:10|426.26|423.56|426.38|423.68|426.38|423.68|426.26|423.56|14
1737442520000|2025-01-21 06:55:20|426.39|423.69|426.31|423.61|426.42|423.72|426.31|423.61|16
1737442530000|2025-01-21 06:55:30|426.32|423.62|426.27|423.57|426.33|423.63|426.18|423.48|14
1737442540000|2025-01-21 06:55:40|426.28|423.58|426.3|423.6|426.34|423.64|426.27|423.57|13
1737442550000|2025-01-21 06:55:50|426.27|423.57|426.18|423.48|426.27|423.57|426.18|423.48|9
1737442560000|2025-01-21 06:56:00|426.19|423.49|426.38|423.68|426.38|423.68|426.16|423.46|16
1737442570000|2025-01-21 06:56:10|426.39|423.69|426.4|423.7|426.41|423.71|426.32|423.62|14
1737442580000|2025-01-21 06:56:20|426.41|423.71|426.45|423.75|426.45|423.75|426.41|423.71|5
1737442590000|2025-01-21 06:56:30|426.46|423.76|426.44|423.74|426.46|423.76|426.43|423.73|5
1737442600000|2025-01-21 06:56:40|426.45|423.75|426.46|423.76|426.48|423.78|426.45|423.75|7
1737442610000|2025-01-21 06:56:50|426.47|423.77|426.59|423.89|426.62|423.92|426.47|423.77|10
1737442620000|2025-01-21 06:57:00|426.6|423.9|426.73|424.03|426.74|424.04|426.59|423.89|9
1737442630000|2025-01-21 06:57:10|426.72|424.02|426.67|423.97|426.73|424.03|426.6|423.9|14
1737442640000|2025-01-21 06:57:20|426.68|423.98|426.67|423.97|426.7|424|426.56|423.86|11
1737442650000|2025-01-21 06:57:30|426.6|423.9|426.6|423.9|426.61|423.91|426.56|423.86|10
1737442660000|2025-01-21 06:57:40|426.61|423.91|426.61|423.91|426.64|423.94|426.59|423.89|8
1737442670000|2025-01-21 06:57:50|426.57|423.87|426.59|423.89|426.59|423.89|426.52|423.82|10
1737442680000|2025-01-21 06:58:00|426.6|423.9|426.54|423.84|426.6|423.9|426.52|423.82|12
1737442690000|2025-01-21 06:58:10|426.51|423.81|426.3|423.6|426.52|423.82|426.29|423.59|10
1737442700000|2025-01-21 06:58:20|426.29|423.59|426.3|423.6|426.3|423.6|426.29|423.59|2
1737442710000|2025-01-21 06:58:30|426.31|423.61|426.2|423.5|426.31|423.61|426.17|423.47|12
1737442720000|2025-01-21 06:58:40|426.22|423.52|426.21|423.51|426.22|423.52|426.21|423.51|2
1737442730000|2025-01-21 06:58:50|426.19|423.49|426.39|423.69|426.39|423.69|426.19|423.49|13
1737442740000|2025-01-21 06:59:00|426.4|423.7|426.43|423.73|426.45|423.75|426.4|423.7|10
1737442750000|2025-01-21 06:59:10|426.37|423.67|426.32|423.62|426.37|423.67|426.31|423.61|10
1737442760000|2025-01-21 06:59:20|426.31|423.61|426.28|423.58|426.31|423.61|426.28|423.58|4
1737442770000|2025-01-21 06:59:30|426.29|423.59|426.27|423.57|426.29|423.59|426.27|423.57|3
1737442780000|2025-01-21 06:59:40|426.28|423.58|426.24|423.54|426.29|423.59|426.24|423.54|3
1737442790000|2025-01-21 06:59:50|426.13|423.43|426.17|423.47|426.2|423.5|426.13|423.43|11
1737442800000|2025-01-21 07:00:00|426.18|423.48|425.89|423.19|426.19|423.49|425.89|423.19|17
1737442810000|2025-01-21 07:00:10|425.84|423.14|425.25|422.55|425.84|423.14|425.16|422.46|22
1737442820000|2025-01-21 07:00:20|425.29|422.59|425.32|422.62|425.32|422.62|425.23|422.53|11
1737442830000|2025-01-21 07:00:30|425.28|422.58|425.23|422.53|425.28|422.58|425.19|422.49|11
1737442840000|2025-01-21 07:00:40|425.26|422.56|425.21|422.51|425.27|422.57|425.19|422.49|6
1737442850000|2025-01-21 07:00:50|425.18|422.48|425.1|422.4|425.18|422.48|425.07|422.37|13
1737442860000|2025-01-21 07:01:00|425.11|422.41|424.97|422.27|425.11|422.41|424.9|422.2|19
1737442870000|2025-01-21 07:01:10|424.98|422.28|424.89|422.19|424.99|422.29|424.85|422.15|8
1737442880000|2025-01-21 07:01:20|424.85|422.15|424.77|422.07|424.87|422.17|424.76|422.06|17
1737442890000|2025-01-21 07:01:30|424.76|422.06|424.65|421.95|424.78|422.08|424.59|421.89|9
1737442900000|2025-01-21 07:01:40|424.66|421.96|424.65|421.95|424.66|421.96|424.64|421.94|8
1737442910000|2025-01-21 07:01:50|424.66|421.96|424.74|422.04|424.76|422.06|424.65|421.95|11
1737442920000|2025-01-21 07:02:00|424.75|422.05|424.81|422.11|424.85|422.15|424.75|422.05|7
1737442930000|2025-01-21 07:02:10|424.82|422.12|425.04|422.34|425.04|422.34|424.82|422.12|11
1737442940000|2025-01-21 07:02:20|425.05|422.35|425.59|422.89|425.59|422.89|425.05|422.35|14
1737442950000|2025-01-21 07:02:30|425.6|422.9|425.96|423.26|425.96|423.26|425.6|422.9|15
1737442960000|2025-01-21 07:02:40|425.92|423.22|426.1|423.4|426.1|423.4|425.92|423.22|14
1737442970000|2025-01-21 07:02:50|426.17|423.47|426.31|423.61|426.31|423.61|426.17|423.47|11
1737442980000|2025-01-21 07:03:00|426.32|423.62|426.49|423.79|426.49|423.79|426.32|423.62|12
1737442990000|2025-01-21 07:03:10|426.61|423.91|426.86|424.16|426.86|424.16|426.61|423.91|14
1737443000000|2025-01-21 07:03:20|426.87|424.17|426.43|423.73|426.87|424.17|426.4|423.7|24
1737443010000|2025-01-21 07:03:30|426.44|423.74|426.39|423.69|426.53|423.83|426.39|423.69|10
1737443020000|2025-01-21 07:03:40|426.38|423.68|426.28|423.58|426.38|423.68|426.26|423.56|9
1737443030000|2025-01-21 07:03:50|426.2|423.5|426.14|423.44|426.22|423.52|426.07|423.37|12
1737443040000|2025-01-21 07:04:00|426.11|423.41|425.92|423.22|426.11|423.41|425.92|423.22|4
1737443050000|2025-01-21 07:04:10|425.9|423.2|425.94|423.24|425.94|423.24|425.89|423.19|10
1737443060000|2025-01-21 07:04:20|425.95|423.25|426.34|423.64|426.34|423.64|425.95|423.25|15
1737443070000|2025-01-21 07:04:30|426.37|423.67|426.53|423.83|426.53|423.83|426.37|423.67|8
1737443080000|2025-01-21 07:04:40|426.54|423.84|426.58|423.88|426.65|423.95|426.54|423.84|10
1737443090000|2025-01-21 07:04:50|426.59|423.89|426.56|423.86|426.6|423.9|426.56|423.86|5
1737443100000|2025-01-21 07:05:00|426.59|423.89|426.76|424.06|426.76|424.06|426.59|423.89|9
1737443110000|2025-01-21 07:05:10|426.77|424.07|426.71|424.01|426.79|424.09|426.7|424|6
1737443120000|2025-01-21 07:05:20|426.72|424.02|426.73|424.03|426.76|424.06|426.61|423.91|17
1737443130000|2025-01-21 07:05:30|426.74|424.04|426.65|423.95|426.77|424.07|426.64|423.94|9
1737443140000|2025-01-21 07:05:40|426.66|423.96|426.91|424.21|426.91|424.21|426.66|423.96|14
1737443150000|2025-01-21 07:05:50|426.92|424.22|426.78|424.08|426.93|424.23|426.75|424.05|7
1737443160000|2025-01-21 07:06:00|426.77|424.07|426.63|423.93|426.79|424.09|426.63|423.93|13
1737443170000|2025-01-21 07:06:10|426.62|423.92|426.5|423.8|426.62|423.92|426.46|423.76|12
1737443180000|2025-01-21 07:06:20|426.52|423.82|426.74|424.04|426.74|424.04|426.51|423.81|14
1737443190000|2025-01-21 07:06:30|426.75|424.05|426.8|424.1|426.81|424.11|426.75|424.05|11
1737443200000|2025-01-21 07:06:40|426.81|424.11|426.77|424.07|426.83|424.13|426.77|424.07|6
1737443210000|2025-01-21 07:06:50|426.78|424.08|426.51|423.81|426.78|424.08|426.48|423.78|13
1737443220000|2025-01-21 07:07:00|426.47|423.77|426.35|423.65|426.47|423.77|426.34|423.64|15
1737443230000|2025-01-21 07:07:10|426.34|423.64|426.29|423.59|426.34|423.64|426.29|423.59|7
1737443240000|2025-01-21 07:07:20|426.28|423.58|426.17|423.47|426.28|423.58|426.16|423.46|11
1737443250000|2025-01-21 07:07:30|426.16|423.46|426.2|423.5|426.2|423.5|426.09|423.39|9
1737443260000|2025-01-21 07:07:40|426.15|423.45|426.13|423.43|426.16|423.46|426.11|423.41|7
1737443270000|2025-01-21 07:07:50|426.12|423.42|426.39|423.69|426.39|423.69|426.12|423.42|11
1737443280000|2025-01-21 07:08:00|426.53|423.83|426.42|423.72|426.54|423.84|426.41|423.71|8
1737443290000|2025-01-21 07:08:10|426.43|423.73|426.32|423.62|426.43|423.73|426.32|423.62|12
1737443300000|2025-01-21 07:08:20|426.33|423.63|426.52|423.82|426.52|423.82|426.33|423.63|9
1737443310000|2025-01-21 07:08:30|426.55|423.85|426.64|423.94|426.64|423.94|426.55|423.85|3
1737443320000|2025-01-21 07:08:40|426.65|423.95|426.64|423.94|426.66|423.96|426.62|423.92|7
1737443330000|2025-01-21 07:08:50|426.65|423.95|426.83|424.13|426.83|424.13|426.65|423.95|7
1737443340000|2025-01-21 07:09:00|426.84|424.14|427.21|424.51|427.22|424.52|426.84|424.14|16
1737443350000|2025-01-21 07:09:10|427.16|424.46|427.12|424.42|427.18|424.48|427.06|424.36|14
1737443360000|2025-01-21 07:09:20|427.08|424.38|426.95|424.25|427.09|424.39|426.95|424.25|9
1737443370000|2025-01-21 07:09:30|426.94|424.24|426.85|424.15|426.94|424.24|426.84|424.14|8
1737443380000|2025-01-21 07:09:40|426.88|424.18|426.9|424.2|426.9|424.2|426.88|424.18|3
1737443390000|2025-01-21 07:09:50|426.91|424.21|426.77|424.07|426.91|424.21|426.76|424.06|8
1737443400000|2025-01-21 07:10:00|426.71|424.01|426.39|423.69|426.71|424.01|426.39|423.69|10
1737443410000|2025-01-21 07:10:10|426.4|423.7|426.35|423.65|426.4|423.7|426.34|423.64|7
1737443420000|2025-01-21 07:10:20|426.34|423.64|426.27|423.57|426.34|423.64|426.27|423.57|7
1737443430000|2025-01-21 07:10:30|426.25|423.55|426.17|423.47|426.25|423.55|426.14|423.44|8
1737443440000|2025-01-21 07:10:40|426.16|423.46|426.16|423.46|426.17|423.47|426.13|423.43|6
1737443450000|2025-01-21 07:10:50|426.14|423.44|426.14|423.44|426.15|423.45|426.08|423.38|16
1737443460000|2025-01-21 07:11:00|426.15|423.45|426.35|423.65|426.35|423.65|426.14|423.44|14
1737443470000|2025-01-21 07:11:10|426.36|423.66|426.35|423.65|426.37|423.67|426.32|423.62|7
1737443480000|2025-01-21 07:11:20|426.34|423.64|426.32|423.62|426.35|423.65|426.31|423.61|8
1737443490000|2025-01-21 07:11:30|426.33|423.63|426.64|423.94|426.65|423.95|426.33|423.63|10
1737443500000|2025-01-21 07:11:40|426.69|423.99|426.75|424.05|426.75|424.05|426.69|423.99|9
1737443510000|2025-01-21 07:11:50|426.76|424.06|427.15|424.45|427.18|424.48|426.76|424.06|19
1737443520000|2025-01-21 07:12:00|427.16|424.46|427.14|424.44|427.16|424.46|427.07|424.37|8
1737443530000|2025-01-21 07:12:10|427.15|424.45|427.17|424.47|427.17|424.47|427.15|424.45|3
1737443540000|2025-01-21 07:12:20|427.18|424.48|427.28|424.58|427.28|424.58|427.12|424.42|8
1737443550000|2025-01-21 07:12:30|427.29|424.59|427.21|424.51|427.29|424.59|427.19|424.49|9
1737443560000|2025-01-21 07:12:40|427.22|424.52|427.26|424.56|427.28|424.58|427.21|424.51|15
1737443570000|2025-01-21 07:12:50|427.28|424.58|427.26|424.56|427.31|424.61|427.22|424.52|10
1737443580000|2025-01-21 07:13:00|427.22|424.52|427.2|424.5|427.27|424.57|427.18|424.48|12
1737443590000|2025-01-21 07:13:10|427.21|424.51|427.04|424.34|427.25|424.55|427.04|424.34|14
1737443600000|2025-01-21 07:13:20|427.05|424.35|427.03|424.33|427.05|424.35|427.03|424.33|11
1737443610000|2025-01-21 07:13:30|426.99|424.29|426.95|424.25|427|424.3|426.95|424.25|4
1737443620000|2025-01-21 07:13:40|426.94|424.24|426.88|424.18|426.94|424.24|426.88|424.18|12
1737443630000|2025-01-21 07:13:50|426.87|424.17|426.84|424.14|426.87|424.17|426.82|424.12|5
1737443640000|2025-01-21 07:14:00|426.83|424.13|426.74|424.04|426.83|424.13|426.74|424.04|6
1737443650000|2025-01-21 07:14:10|426.75|424.05|426.75|424.05|426.8|424.1|426.75|424.05|8
1737443660000|2025-01-21 07:14:20|426.76|424.06|426.83|424.13|426.83|424.13|426.76|424.06|6
1737443670000|2025-01-21 07:14:30|426.91|424.21|426.88|424.18|426.93|424.23|426.88|424.18|7
1737443680000|2025-01-21 07:14:40|426.84|424.14|426.82|424.12|426.84|424.14|426.79|424.09|5
1737443690000|2025-01-21 07:14:50|426.74|424.04|426.82|424.12|426.82|424.12|426.74|424.04|9
1737443700000|2025-01-21 07:15:00|426.86|424.16|427.28|424.58|427.28|424.58|426.86|424.16|16
1737443710000|2025-01-21 07:15:10|427.29|424.59|427.64|424.94|427.64|424.94|427.29|424.59|11
1737443720000|2025-01-21 07:15:20|427.72|425.02|427.77|425.07|427.77|425.07|427.72|425.02|6
1737443730000|2025-01-21 07:15:30|427.78|425.08|427.73|425.03|427.79|425.09|427.71|425.01|5
1737443740000|2025-01-21 07:15:40|427.74|425.04|427.62|424.92|427.74|425.04|427.62|424.92|10
1737443750000|2025-01-21 07:15:50|427.57|424.87|427.6|424.9|427.6|424.9|427.44|424.74|13
1737443760000|2025-01-21 07:16:00|427.61|424.91|427.64|424.94|427.64|424.94|427.57|424.87|11
1737443770000|2025-01-21 07:16:10|427.63|424.93|427.71|425.01|427.74|425.04|427.63|424.93|7
1737443780000|2025-01-21 07:16:20|427.72|425.02|427.74|425.04|427.74|425.04|427.71|425.01|5
1737443790000|2025-01-21 07:16:30|427.75|425.05|427.65|424.95|427.75|425.05|427.64|424.94|4
1737443800000|2025-01-21 07:16:40|427.59|424.89|427.63|424.93|427.65|424.95|427.59|424.89|8
1737443810000|2025-01-21 07:16:50|427.64|424.94|427.91|425.21|427.91|425.21|427.64|424.94|13
1737443820000|2025-01-21 07:17:00|427.9|425.2|427.9|425.2|427.9|425.2|427.9|425.2|1
1737443830000|2025-01-21 07:17:10|427.7|425|427.86|425.16|427.86|425.16|427.7|425|4
1737443840000|2025-01-21 07:17:20|427.84|425.14|427.83|425.13|427.84|425.14|427.83|425.13|2
1737443850000|2025-01-21 07:17:30|427.77|425.07|427.76|425.06|427.77|425.07|427.76|425.06|2
1737443860000|2025-01-21 07:17:40|427.68|424.98|427.68|424.98|427.69|424.99|427.68|424.98|3
1737443870000|2025-01-21 07:17:50|427.69|424.99|427.71|425.01|427.71|425.01|427.69|424.99|3
1737443880000|2025-01-21 07:18:00|427.67|424.97|427.62|424.92|427.76|425.06|427.62|424.92|18
1737443890000|2025-01-21 07:18:10|427.61|424.91|427.64|424.94|427.64|424.94|427.49|424.79|19
1737443900000|2025-01-21 07:18:20|427.65|424.95|427.73|425.03|427.73|425.03|427.52|424.82|16
1737443910000|2025-01-21 07:18:30|427.75|425.05|427.68|424.98|427.78|425.08|427.62|424.92|10
1737443920000|2025-01-21 07:18:40|427.69|424.99|427.9|425.2|427.91|425.21|427.69|424.99|12
1737443930000|2025-01-21 07:18:50|427.91|425.21|427.88|425.18|427.95|425.25|427.85|425.15|9
1737443940000|2025-01-21 07:19:00|427.89|425.19|427.95|425.25|427.96|425.26|427.86|425.16|15
1737443950000|2025-01-21 07:19:10|427.85|425.15|427.75|425.05|427.89|425.19|427.74|425.04|9
1737443960000|2025-01-21 07:19:20|427.77|425.07|427.88|425.18|427.93|425.23|427.77|425.07|18
1737443970000|2025-01-21 07:19:30|427.89|425.19|427.95|425.25|427.95|425.25|427.89|425.19|6
1737443980000|2025-01-21 07:19:40|427.88|425.18|427.75|425.05|427.91|425.21|427.74|425.04|10
1737443990000|2025-01-21 07:19:50|427.73|425.03|427.65|424.95|427.75|425.05|427.63|424.93|16
1737444000000|2025-01-21 07:20:00|427.64|424.94|427.59|424.89|427.7|425|427.58|424.88|11
1737444010000|2025-01-21 07:20:10|427.6|424.9|427.44|424.74|427.6|424.9|427.44|424.74|22
1737444020000|2025-01-21 07:20:20|427.45|424.75|427.45|424.75|427.45|424.75|427.43|424.73|7
1737444030000|2025-01-21 07:20:30|427.5|424.8|427.73|425.03|427.73|425.03|427.5|424.8|16
1737444040000|2025-01-21 07:20:40|427.74|425.04|428.04|425.34|428.11|425.41|427.72|425.02|18
1737444050000|2025-01-21 07:20:50|428.05|425.35|428.04|425.34|428.05|425.35|427.97|425.27|10
1737444060000|2025-01-21 07:21:00|428.05|425.35|428.24|425.54|428.27|425.57|428.05|425.35|9
1737444070000|2025-01-21 07:21:10|428.22|425.52|428.19|425.49|428.23|425.53|428.17|425.47|6
1737444080000|2025-01-21 07:21:20|428.2|425.5|428.37|425.67|428.39|425.69|428.2|425.5|16
1737444090000|2025-01-21 07:21:30|428.38|425.68|428.39|425.69|428.41|425.71|428.37|425.67|8
1737444100000|2025-01-21 07:21:40|428.38|425.68|428.42|425.72|428.42|425.72|428.38|425.68|5
1737444110000|2025-01-21 07:21:50|428.47|425.77|428.78|426.08|428.8|426.1|428.47|425.77|15
1737444120000|2025-01-21 07:22:00|428.77|426.07|428.76|426.06|428.79|426.09|428.72|426.02|12
1737444130000|2025-01-21 07:22:10|428.77|426.07|428.77|426.07|428.79|426.09|428.74|426.04|7
1737444140000|2025-01-21 07:22:20|428.78|426.08|429.12|426.42|429.12|426.42|428.78|426.08|12
1737444150000|2025-01-21 07:22:30|429.13|426.43|429.07|426.37|429.14|426.44|429.01|426.31|11
1737444160000|2025-01-21 07:22:40|429.08|426.38|429.04|426.34|429.09|426.39|428.99|426.29|8
1737444170000|2025-01-21 07:22:50|429.02|426.32|428.99|426.29|429.04|426.34|428.99|426.29|6
1737444180000|2025-01-21 07:23:00|428.93|426.23|428.96|426.26|428.97|426.27|428.92|426.22|15
1737444190000|2025-01-21 07:23:10|428.97|426.27|429.11|426.41|429.11|426.41|428.97|426.27|8
1737444200000|2025-01-21 07:23:20|429.12|426.42|428.98|426.28|429.13|426.43|428.94|426.24|7
1737444210000|2025-01-21 07:23:30|428.99|426.29|428.88|426.18|429.01|426.31|428.87|426.17|14
1737444220000|2025-01-21 07:23:40|428.81|426.11|428.76|426.06|428.81|426.11|428.74|426.04|12
1737444230000|2025-01-21 07:23:50|428.77|426.07|428.74|426.04|428.78|426.08|428.73|426.03|6
1737444240000|2025-01-21 07:24:00|428.73|426.03|428.63|425.93|428.73|426.03|428.63|425.93|7
1737444250000|2025-01-21 07:24:10|428.59|425.89|428.62|425.92|428.62|425.92|428.59|425.89|6
1737444260000|2025-01-21 07:24:20|428.61|425.91|428.58|425.88|428.61|425.91|428.57|425.87|6
1737444270000|2025-01-21 07:24:30|428.59|425.89|428.84|426.14|428.84|426.14|428.59|425.89|10
1737444280000|2025-01-21 07:24:40|428.86|426.16|429.18|426.48|429.18|426.48|428.86|426.16|9
1737444290000|2025-01-21 07:24:50|429.19|426.49|429.13|426.43|429.2|426.5|429.12|426.42|8
1737444300000|2025-01-21 07:25:00|429.14|426.44|428.92|426.22|429.14|426.44|428.89|426.19|13
1737444310000|2025-01-21 07:25:10|428.91|426.21|428.88|426.18|428.93|426.23|428.86|426.16|9
1737444320000|2025-01-21 07:25:20|428.87|426.17|428.87|426.17|428.88|426.18|428.87|426.17|3
1737444330000|2025-01-21 07:25:30|428.84|426.14|428.85|426.15|428.85|426.15|428.84|426.14|6
1737444340000|2025-01-21 07:25:40|428.84|426.14|428.78|426.08|428.85|426.15|428.73|426.03|10
1737444350000|2025-01-21 07:25:50|428.79|426.09|428.71|426.01|428.79|426.09|428.71|426.01|10
1737444360000|2025-01-21 07:26:00|428.7|426|428.57|425.87|428.7|426|428.57|425.87|7
1737444370000|2025-01-21 07:26:10|428.54|425.84|428.43|425.73|428.56|425.86|428.43|425.73|9
1737444380000|2025-01-21 07:26:20|428.44|425.74|428.51|425.81|428.51|425.81|428.44|425.74|4
1737444390000|2025-01-21 07:26:30|428.52|425.82|428.42|425.72|428.52|425.82|428.41|425.71|4
1737444400000|2025-01-21 07:26:40|428.43|425.73|428.43|425.73|428.44|425.74|428.42|425.72|6
1737444410000|2025-01-21 07:26:50|428.44|425.74|428.51|425.81|428.55|425.85|428.44|425.74|9
1737444420000|2025-01-21 07:27:00|428.52|425.82|428.51|425.81|428.53|425.83|428.49|425.79|5
1737444430000|2025-01-21 07:27:10|428.52|425.82|428.51|425.81|428.85|426.15|428.46|425.76|12
1737444440000|2025-01-21 07:27:20|428.5|425.8|428.47|425.77|428.5|425.8|428.46|425.76|3
1737444450000|2025-01-21 07:27:30|428.48|425.78|428.5|425.8|428.5|425.8|428.48|425.78|3
1737444460000|2025-01-21 07:27:40|428.46|425.76|428.48|425.78|428.48|425.78|428.46|425.76|7
1737444470000|2025-01-21 07:27:50|428.47|425.77|428.46|425.76|428.48|425.78|428.44|425.74|7
1737444480000|2025-01-21 07:28:00|428.47|425.77|428.43|425.73|428.47|425.77|428.42|425.72|4
1737444490000|2025-01-21 07:28:10|428.44|425.74|428.47|425.77|428.47|425.77|428.44|425.74|5
1737444500000|2025-01-21 07:28:20|428.49|425.79|428.61|425.91|428.64|425.94|428.49|425.79|9
1737444510000|2025-01-21 07:28:30|428.62|425.92|428.66|425.96|428.66|425.96|428.62|425.92|7
1737444520000|2025-01-21 07:28:40|428.62|425.92|428.63|425.93|428.63|425.93|428.58|425.88|7
1737444530000|2025-01-21 07:28:50|428.64|425.94|428.84|426.14|428.84|426.14|428.64|425.94|14
1737444540000|2025-01-21 07:29:00|428.9|426.2|429.01|426.31|429.04|426.34|428.9|426.2|10
1737444550000|2025-01-21 07:29:10|429.03|426.33|428.94|426.24|429.04|426.34|428.93|426.23|7
1737444560000|2025-01-21 07:29:20|428.95|426.25|428.96|426.26|428.98|426.28|428.95|426.25|7
1737444570000|2025-01-21 07:29:30|428.97|426.27|428.96|426.26|428.99|426.29|428.96|426.26|4
1737444580000|2025-01-21 07:29:40|428.93|426.23|428.96|426.26|428.96|426.26|428.93|426.23|4
1737444590000|2025-01-21 07:29:50|428.97|426.27|428.89|426.19|428.98|426.28|428.89|426.19|4
1737444600000|2025-01-21 07:30:00|428.88|426.18|428.89|426.19|428.89|426.19|428.88|426.18|2
1737444610000|2025-01-21 07:30:10|429.12|426.42|429.3|426.6|429.37|426.67|429.12|426.42|10
1737444620000|2025-01-21 07:30:20|429.29|426.59|429.29|426.59|429.32|426.62|429.29|426.59|9
1737444630000|2025-01-21 07:30:30|429.23|426.53|429.2|426.5|429.24|426.54|429.19|426.49|6
1737444640000|2025-01-21 07:30:40|429.16|426.46|429.41|426.71|429.41|426.71|429.11|426.41|16
1737444650000|2025-01-21 07:30:50|429.42|426.72|429.52|426.82|429.52|426.82|429.42|426.72|8
1737444660000|2025-01-21 07:31:00|429.53|426.83|429.55|426.85|429.55|426.85|429.52|426.82|9
1737444670000|2025-01-21 07:31:10|429.62|426.92|429.67|426.97|429.68|426.98|429.62|426.92|10
1737444680000|2025-01-21 07:31:20|429.6|426.9|429.75|427.05|429.75|427.05|429.6|426.9|8
1737444690000|2025-01-21 07:31:30|429.76|427.06|429.78|427.08|429.78|427.08|429.72|427.02|6
1737444700000|2025-01-21 07:31:40|429.76|427.06|429.78|427.08|429.86|427.16|429.76|427.06|10
1737444710000|2025-01-21 07:31:50|429.79|427.09|429.8|427.1|429.8|427.1|429.79|427.09|2
1737444720000|2025-01-21 07:32:00|429.81|427.11|430.2|427.5|430.2|427.5|429.81|427.11|10
1737444730000|2025-01-21 07:32:10|430.21|427.51|430.18|427.48|430.24|427.54|430.15|427.45|8
1737444740000|2025-01-21 07:32:20|430.19|427.49|431.11|428.41|431.19|428.49|430.19|427.49|13
1737444750000|2025-01-21 07:32:30|430.99|428.29|430.95|428.25|430.99|428.29|430.88|428.18|8
1737444770000|2025-01-21 07:32:50|430.86|428.16|430.95|428.25|430.95|428.25|430.86|428.16|6
1737444780000|2025-01-21 07:33:00|430.96|428.26|431.39|428.69|431.4|428.7|430.96|428.26|15
1737444790000|2025-01-21 07:33:10|431.4|428.7|431.38|428.68|431.4|428.7|431.35|428.65|6
1737444800000|2025-01-21 07:33:20|431.39|428.69|431.43|428.73|431.43|428.73|431.39|428.69|4
1737444810000|2025-01-21 07:33:30|431.42|428.72|431.45|428.75|431.45|428.75|431.42|428.72|4
1737444820000|2025-01-21 07:33:40|431.46|428.76|431.28|428.58|431.46|428.76|431.25|428.55|14
1737444830000|2025-01-21 07:33:50|431.29|428.59|431.54|428.84|431.54|428.84|431.29|428.59|10
1737444840000|2025-01-21 07:34:00|431.56|428.86|431.58|428.88|431.58|428.88|431.56|428.86|3
1737444850000|2025-01-21 07:34:10|431.59|428.89|431.53|428.83|431.59|428.89|431.51|428.81|7
1737444860000|2025-01-21 07:34:20|431.5|428.8|431.51|428.81|431.51|428.81|431.42|428.72|5
1737444870000|2025-01-21 07:34:30|431.52|428.82|431.46|428.76|431.54|428.84|431.46|428.76|6
1737444880000|2025-01-21 07:34:40|431.42|428.72|431.43|428.73|431.43|428.73|431.33|428.63|14
1737444890000|2025-01-21 07:34:50|431.44|428.74|431.46|428.76|431.46|428.76|431.44|428.74|3
1737444900000|2025-01-21 07:35:00|431.47|428.77|431.57|428.87|431.61|428.91|431.41|428.71|13
1737444910000|2025-01-21 07:35:10|431.58|428.88|431.53|428.83|431.59|428.89|431.5|428.8|9
1737444920000|2025-01-21 07:35:20|431.55|428.85|431.75|429.05|431.75|429.05|431.55|428.85|13
1737444930000|2025-01-21 07:35:30|431.72|429.02|431.88|429.18|431.91|429.21|431.72|429.02|7
1737444940000|2025-01-21 07:35:40|431.83|429.13|431.61|428.91|431.84|429.14|431.61|428.91|8
1737444950000|2025-01-21 07:35:50|431.62|428.92|431.69|428.99|431.7|429|431.62|428.92|7
1737444960000|2025-01-21 07:36:00|431.71|429.01|431.77|429.07|431.77|429.07|431.71|429.01|5
1737444970000|2025-01-21 07:36:10|431.74|429.04|431.7|429|431.75|429.05|431.7|429|5
1737444980000|2025-01-21 07:36:20|431.66|428.96|431.37|428.67|431.66|428.96|431.28|428.58|12
1737444990000|2025-01-21 07:36:30|431.38|428.68|431.28|428.58|431.38|428.68|431.24|428.54|9
1737445000000|2025-01-21 07:36:40|431.29|428.59|431.27|428.57|431.32|428.62|431.27|428.57|6
1737445010000|2025-01-21 07:36:50|431.26|428.56|430.94|428.24|431.26|428.56|430.92|428.22|17
1737445020000|2025-01-21 07:37:00|430.97|428.27|431|428.3|431|428.3|430.89|428.19|17
1737445030000|2025-01-21 07:37:10|431.01|428.31|430.99|428.29|431.02|428.32|430.98|428.28|4
1737445040000|2025-01-21 07:37:20|431.01|428.31|430.87|428.17|431.02|428.32|430.87|428.17|10
1737445050000|2025-01-21 07:37:30|430.82|428.12|430.75|428.05|430.83|428.13|430.75|428.05|5
1737445060000|2025-01-21 07:37:40|430.79|428.09|430.85|428.15|430.86|428.16|430.79|428.09|8
1737445070000|2025-01-21 07:37:50|430.86|428.16|430.85|428.15|430.86|428.16|430.84|428.14|6
1737445080000|2025-01-21 07:38:00|430.86|428.16|430.84|428.14|430.86|428.16|430.81|428.11|6
1737445090000|2025-01-21 07:38:10|430.85|428.15|430.87|428.17|430.9|428.2|430.85|428.15|5
1737445100000|2025-01-21 07:38:20|430.86|428.16|430.82|428.12|430.86|428.16|430.82|428.12|10
1737445110000|2025-01-21 07:38:30|430.83|428.13|431.11|428.41|431.11|428.41|430.83|428.13|7
1737445120000|2025-01-21 07:38:40|431.07|428.37|431.03|428.33|431.09|428.39|431.03|428.33|8
1737445130000|2025-01-21 07:38:50|431.01|428.31|431.05|428.35|431.05|428.35|431.01|428.31|5
1737445140000|2025-01-21 07:39:00|431.04|428.34|430.99|428.29|431.04|428.34|430.98|428.28|7
1737445150000|2025-01-21 07:39:10|430.96|428.26|430.88|428.18|430.96|428.26|430.88|428.18|6
1737445160000|2025-01-21 07:39:20|430.85|428.15|430.8|428.1|430.85|428.15|430.8|428.1|5
1737445170000|2025-01-21 07:39:30|430.79|428.09|430.86|428.16|430.86|428.16|430.73|428.03|13
1737445180000|2025-01-21 07:39:40|430.87|428.17|430.81|428.11|430.87|428.17|430.8|428.1|4
1737445190000|2025-01-21 07:39:50|430.76|428.06|430.76|428.06|430.78|428.08|430.73|428.03|5
1737445200000|2025-01-21 07:40:00|430.73|428.03|430.51|427.81|430.73|428.03|430.5|427.8|15
1737445210000|2025-01-21 07:40:10|430.52|427.82|430.51|427.81|430.53|427.83|430.5|427.8|4
1737445220000|2025-01-21 07:40:20|430.57|427.87|430.49|427.79|430.57|427.87|430.48|427.78|6
1737445230000|2025-01-21 07:40:30|430.48|427.78|430.14|427.44|430.48|427.78|430.14|427.44|19
1737445240000|2025-01-21 07:40:40|430.13|427.43|430.05|427.35|430.13|427.43|430.02|427.32|5
1737445250000|2025-01-21 07:40:50|430.06|427.36|430.08|427.38|430.08|427.38|430.06|427.36|3
1737445260000|2025-01-21 07:41:00|430.12|427.42|430|427.3|430.13|427.43|429.99|427.29|13
1737445270000|2025-01-21 07:41:10|430.02|427.32|430.03|427.33|430.03|427.33|430.02|427.32|2
1737445280000|2025-01-21 07:41:20|430.04|427.34|430.08|427.38|430.1|427.4|430.04|427.34|8
1737445290000|2025-01-21 07:41:30|430.11|427.41|430.36|427.66|430.36|427.66|430.11|427.41|10
1737445300000|2025-01-21 07:41:40|430.34|427.64|430.47|427.77|430.47|427.77|430.34|427.64|5
1737445310000|2025-01-21 07:41:50|430.48|427.78|430.48|427.78|430.48|427.78|430.48|427.78|1
1737445320000|2025-01-21 07:42:00|430.49|427.79|430.51|427.81|430.51|427.81|430.47|427.77|5
1737445330000|2025-01-21 07:42:10|430.52|427.82|430.94|428.24|430.94|428.24|430.5|427.8|14
1737445340000|2025-01-21 07:42:20|430.95|428.25|431.26|428.56|431.26|428.56|430.95|428.25|13
1737445350000|2025-01-21 07:42:30|431.27|428.57|431.21|428.51|431.28|428.58|431.21|428.51|7
1737445360000|2025-01-21 07:42:40|431.18|428.48|431.18|428.48|431.19|428.49|431.17|428.47|5
1737445370000|2025-01-21 07:42:50|431.15|428.45|431.13|428.43|431.16|428.46|431.12|428.42|6
1737445380000|2025-01-21 07:43:00|431.11|428.41|430.89|428.19|431.11|428.41|430.88|428.18|12
1737445390000|2025-01-21 07:43:10|430.79|428.09|430.76|428.06|430.82|428.12|430.76|428.06|11
1737445400000|2025-01-21 07:43:20|430.77|428.07|430.79|428.09|430.79|428.09|430.77|428.07|3
1737445410000|2025-01-21 07:43:30|430.76|428.06|430.68|427.98|430.76|428.06|430.66|427.96|7
1737445420000|2025-01-21 07:43:40|430.65|427.95|430.62|427.92|430.65|427.95|430.62|427.92|5
1737445430000|2025-01-21 07:43:50|430.63|427.93|430.73|428.03|430.73|428.03|430.63|427.93|6
1737445440000|2025-01-21 07:44:00|430.77|428.07|430.86|428.16|430.86|428.16|430.77|428.07|8
1737445450000|2025-01-21 07:44:10|430.83|428.13|430.81|428.11|430.83|428.13|430.74|428.04|9
1737445460000|2025-01-21 07:44:20|430.82|428.12|430.89|428.19|430.89|428.19|430.82|428.12|8
1737445470000|2025-01-21 07:44:30|430.9|428.2|431.06|428.36|431.08|428.38|430.9|428.2|10
1737445480000|2025-01-21 07:44:40|431.07|428.37|431.1|428.4|431.1|428.4|431.07|428.37|4
1737445490000|2025-01-21 07:44:50|431.11|428.41|431.11|428.41|431.12|428.42|431.1|428.4|4
1737445500000|2025-01-21 07:45:00|431.05|428.35|431.15|428.45|431.16|428.46|431.03|428.33|12
1737445510000|2025-01-21 07:45:10|431.16|428.46|431.45|428.75|431.47|428.77|431.16|428.46|15
1737445520000|2025-01-21 07:45:20|431.41|428.71|431.39|428.69|431.43|428.73|431.37|428.67|9
1737445530000|2025-01-21 07:45:30|431.4|428.7|431.56|428.86|431.71|429.01|431.4|428.7|12
1737445540000|2025-01-21 07:45:40|431.57|428.87|431.87|429.17|431.87|429.17|431.57|428.87|12
1737445550000|2025-01-21 07:45:50|431.88|429.18|431.9|429.2|431.9|429.2|431.88|429.18|3
1737445560000|2025-01-21 07:46:00|431.91|429.21|431.98|429.28|432.02|429.32|431.91|429.21|6
1737445570000|2025-01-21 07:46:10|432.06|429.36|432.26|429.56|432.26|429.56|432.06|429.36|9
1737445580000|2025-01-21 07:46:20|432.27|429.57|432.31|429.61|432.31|429.61|432.27|429.57|5
1737445590000|2025-01-21 07:46:30|432.32|429.62|432.36|429.66|432.41|429.71|432.32|429.62|7
1737445600000|2025-01-21 07:46:40|432.34|429.64|432.21|429.51|432.34|429.64|432.2|429.5|7
1737445610000|2025-01-21 07:46:50|432.22|429.52|432.28|429.58|432.28|429.58|432.21|429.51|7
1737445620000|2025-01-21 07:47:00|432.29|429.59|432.25|429.55|432.31|429.61|432.24|429.54|5
1737445630000|2025-01-21 07:47:10|432.26|429.56|431.97|429.27|432.26|429.56|431.96|429.26|12
1737445640000|2025-01-21 07:47:20|431.98|429.28|431.89|429.19|431.98|429.28|431.89|429.19|3
1737445650000|2025-01-21 07:47:30|431.9|429.2|431.9|429.2|431.91|429.21|431.9|429.2|3
1737445660000|2025-01-21 07:47:40|431.87|429.17|431.79|429.09|431.87|429.17|431.77|429.07|5
1737445670000|2025-01-21 07:47:50|431.8|429.1|431.83|429.13|431.83|429.13|431.8|429.1|4
1737445680000|2025-01-21 07:48:00|431.79|429.09|431.85|429.15|431.85|429.15|431.79|429.09|6
1737445690000|2025-01-21 07:48:10|431.84|429.14|431.78|429.08|431.84|429.14|431.78|429.08|4
1737445700000|2025-01-21 07:48:20|431.79|429.09|431.73|429.03|431.79|429.09|431.72|429.02|6
1737445710000|2025-01-21 07:48:30|431.66|428.96|431.63|428.93|431.66|428.96|431.54|428.84|8
1737445720000|2025-01-21 07:48:40|431.64|428.94|431.51|428.81|431.64|428.94|431.47|428.77|5
1737445730000|2025-01-21 07:48:50|431.48|428.78|431.48|428.78|431.48|428.78|431.45|428.75|5
1737445740000|2025-01-21 07:49:00|431.34|428.64|431.21|428.51|431.42|428.72|431.19|428.49|10
1737445750000|2025-01-21 07:49:10|431.22|428.52|431.23|428.53|431.31|428.61|431.22|428.52|9
1737445760000|2025-01-21 07:49:20|431.19|428.49|431.23|428.53|431.23|428.53|431.19|428.49|3
1737445770000|2025-01-21 07:49:30|431.24|428.54|431.19|428.49|431.24|428.54|431.18|428.48|3
1737445780000|2025-01-21 07:49:40|431.18|428.48|431.08|428.38|431.18|428.48|431.08|428.38|5
1737445790000|2025-01-21 07:49:50|431.07|428.37|431.1|428.4|431.12|428.42|431.07|428.37|7
1737445800000|2025-01-21 07:50:00|431.06|428.36|430.56|427.86|431.06|428.36|430.56|427.86|14
1737445810000|2025-01-21 07:50:10|430.52|427.82|430.46|427.76|430.52|427.82|430.42|427.72|8
1737445820000|2025-01-21 07:50:20|430.38|427.68|430.34|427.64|430.38|427.68|430.31|427.61|5
1737445830000|2025-01-21 07:50:30|430.3|427.6|430.14|427.44|430.3|427.6|430.13|427.43|9
1737445840000|2025-01-21 07:50:40|430.17|427.47|429.89|427.19|430.21|427.51|429.72|427.02|20
1737445850000|2025-01-21 07:50:50|429.9|427.2|429.97|427.27|429.97|427.27|429.88|427.18|11
1737445860000|2025-01-21 07:51:00|429.98|427.28|429.98|427.28|429.98|427.28|429.96|427.26|5
1737445870000|2025-01-21 07:51:10|429.99|427.29|429.79|427.09|430|427.3|429.79|427.09|12
1737445880000|2025-01-21 07:51:20|429.8|427.1|429.6|426.9|429.8|427.1|429.47|426.77|15
1737445890000|2025-01-21 07:51:30|429.63|426.93|429.73|427.03|429.73|427.03|429.63|426.93|5
1737445900000|2025-01-21 07:51:40|429.68|426.98|429.77|427.07|429.77|427.07|429.5|426.8|11
1737445910000|2025-01-21 07:51:50|429.87|427.17|429.98|427.28|429.98|427.28|429.87|427.17|8
1737445920000|2025-01-21 07:52:00|429.93|427.23|429.92|427.22|429.94|427.24|429.85|427.15|9
1737445930000|2025-01-21 07:52:10|429.94|427.24|429.89|427.19|429.95|427.25|429.84|427.14|14
1737445940000|2025-01-21 07:52:20|429.83|427.13|429.8|427.1|429.83|427.13|429.79|427.09|3
1737445950000|2025-01-21 07:52:30|429.78|427.08|429.89|427.19|429.93|427.23|429.78|427.08|9
1737445960000|2025-01-21 07:52:40|429.87|427.17|429.84|427.14|429.87|427.17|429.84|427.14|4
1737445970000|2025-01-21 07:52:50|429.83|427.13|429.74|427.04|429.83|427.13|429.69|426.99|8
1737445990000|2025-01-21 07:53:10|429.77|427.07|429.78|427.08|429.79|427.09|429.77|427.07|5
1737446000000|2025-01-21 07:53:20|429.76|427.06|429.7|427|429.77|427.07|429.66|426.96|11
1737446010000|2025-01-21 07:53:30|429.73|427.03|429.74|427.04|429.75|427.05|429.73|427.03|4
1737446020000|2025-01-21 07:53:40|429.72|427.02|429.71|427.01|429.72|427.02|429.7|427|3
1737446030000|2025-01-21 07:53:50|429.68|426.98|429.67|426.97|429.71|427.01|429.66|426.96|7
1737446040000|2025-01-21 07:54:00|429.68|426.98|429.69|426.99|429.71|427.01|429.67|426.97|8
1737446050000|2025-01-21 07:54:10|429.7|427|429.68|426.98|429.71|427.01|429.64|426.94|8
1737446060000|2025-01-21 07:54:20|429.69|426.99|429.68|426.98|429.72|427.02|429.68|426.98|9
1737446070000|2025-01-21 07:54:30|429.65|426.95|429.65|426.95|429.66|426.96|429.63|426.93|6
1737446080000|2025-01-21 07:54:40|429.6|426.9|429.63|426.93|429.63|426.93|429.6|426.9|4
1737446090000|2025-01-21 07:54:50|429.64|426.94|429.58|426.88|429.64|426.94|429.57|426.87|7
1737446100000|2025-01-21 07:55:00|429.59|426.89|429.64|426.94|429.67|426.97|429.59|426.89|5
1737446110000|2025-01-21 07:55:10|429.65|426.95|429.59|426.89|429.65|426.95|429.58|426.88|5
1737446120000|2025-01-21 07:55:20|429.6|426.9|429.58|426.88|429.62|426.92|429.57|426.87|5
1737446130000|2025-01-21 07:55:30|429.59|426.89|429.62|426.92|429.62|426.92|429.53|426.83|6
1737446140000|2025-01-21 07:55:40|429.65|426.95|429.61|426.91|429.67|426.97|429.59|426.89|7
1737446150000|2025-01-21 07:55:50|429.57|426.87|429.53|426.83|429.57|426.87|429.52|426.82|7
1737446160000|2025-01-21 07:56:00|429.49|426.79|429.49|426.79|429.51|426.81|429.47|426.77|7
1737446170000|2025-01-21 07:56:10|429.5|426.8|429.56|426.86|429.56|426.86|429.5|426.8|4
1737446180000|2025-01-21 07:56:20|429.6|426.9|429.58|426.88|429.6|426.9|429.58|426.88|5
1737446190000|2025-01-21 07:56:30|429.51|426.81|429.53|426.83|429.53|426.83|429.43|426.73|8
1737446200000|2025-01-21 07:56:40|429.49|426.79|429.47|426.77|429.49|426.79|429.46|426.76|3
1737446210000|2025-01-21 07:56:50|429.49|426.79|429.52|426.82|429.54|426.84|429.47|426.77|16
1737446220000|2025-01-21 07:57:00|429.53|426.83|429.66|426.96|429.66|426.96|429.52|426.82|11
1737446230000|2025-01-21 07:57:10|429.67|426.97|429.61|426.91|429.67|426.97|429.61|426.91|3
1737446240000|2025-01-21 07:57:20|429.62|426.92|429.86|427.16|429.86|427.16|429.62|426.92|14
1737446250000|2025-01-21 07:57:30|429.84|427.14|429.78|427.08|429.85|427.15|429.74|427.04|8
1737446260000|2025-01-21 07:57:40|429.79|427.09|429.71|427.01|429.79|427.09|429.69|426.99|9
1737446270000|2025-01-21 07:57:50|429.72|427.02|429.63|426.93|429.73|427.03|429.62|426.92|10
1737446280000|2025-01-21 07:58:00|429.59|426.89|429.61|426.91|429.62|426.92|429.59|426.89|10
1737446290000|2025-01-21 07:58:10|429.59|426.89|429.56|426.86|429.6|426.9|429.55|426.85|5
1737446300000|2025-01-21 07:58:20|429.57|426.87|429.6|426.9|429.6|426.9|429.54|426.84|6
1737446310000|2025-01-21 07:58:30|429.61|426.91|429.51|426.81|429.61|426.91|429.51|426.81|7
1737446320000|2025-01-21 07:58:40|429.5|426.8|429.51|426.81|429.57|426.87|429.43|426.73|15
1737446330000|2025-01-21 07:58:50|429.52|426.82|429.52|426.82|429.52|426.82|429.52|426.82|1
1737446340000|2025-01-21 07:59:00|429.51|426.81|429.51|426.81|429.51|426.81|429.51|426.81|1
1737446350000|2025-01-21 07:59:10|429.45|426.75|429.41|426.71|429.45|426.75|429.38|426.68|6
1737446360000|2025-01-21 07:59:20|429.49|426.79|429.63|426.93|429.67|426.97|429.49|426.79|11
1737446370000|2025-01-21 07:59:30|429.64|426.94|430.05|427.35|430.06|427.36|429.63|426.93|22
1737446380000|2025-01-21 07:59:40|430.01|427.31|429.94|427.24|430.01|427.31|429.94|427.24|5
1737446390000|2025-01-21 07:59:50|429.93|427.23|429.89|427.19|429.93|427.23|429.88|427.18|8
1737446400000|2025-01-21 08:00:00|429.9|427.2|429.9|427.2|429.91|427.21|429.9|427.2|3
1737446410000|2025-01-21 08:00:10|429.91|427.21|429.8|427.1|430.02|427.32|429.79|427.09|12
1737446420000|2025-01-21 08:00:20|429.79|427.09|429.51|426.81|429.8|427.1|429.46|426.76|14
1737446430000|2025-01-21 08:00:30|429.52|426.82|429.51|426.81|429.53|426.83|429.51|426.81|7
1737446440000|2025-01-21 08:00:40|429.47|426.77|429.52|426.82|429.52|426.82|429.45|426.75|12
1737446450000|2025-01-21 08:00:50|429.4|426.7|429.32|426.62|429.41|426.71|429.32|426.62|6
1737446460000|2025-01-21 08:01:00|429.33|426.63|429.23|426.53|429.34|426.64|429.22|426.52|13
1737446470000|2025-01-21 08:01:10|429.22|426.52|429.14|426.44|429.23|426.53|429.14|426.44|8
1737446480000|2025-01-21 08:01:20|429.15|426.45|429.13|426.43|429.16|426.46|429.13|426.43|4
1737446490000|2025-01-21 08:01:30|429.14|426.44|429.28|426.58|429.28|426.58|429.14|426.44|9
1737446500000|2025-01-21 08:01:40|429.25|426.55|429.12|426.42|429.28|426.58|429.09|426.39|15
1737446510000|2025-01-21 08:01:50|429.13|426.43|429.08|426.38|429.13|426.43|429.08|426.38|7
1737446520000|2025-01-21 08:02:00|429.06|426.36|429.08|426.38|429.08|426.38|429.05|426.35|5
1737446530000|2025-01-21 08:02:10|429.09|426.39|429.01|426.31|429.09|426.39|429|426.3|7
1737446540000|2025-01-21 08:02:20|429.02|426.32|429.04|426.34|429.04|426.34|429.01|426.31|7
1737446550000|2025-01-21 08:02:30|429|426.3|428.96|426.26|429.04|426.34|428.91|426.21|11
1737446560000|2025-01-21 08:02:40|428.97|426.27|428.99|426.29|429.01|426.31|428.97|426.27|9
1737446570000|2025-01-21 08:02:50|428.95|426.25|428.58|425.88|428.95|426.25|428.46|425.76|22
1737446580000|2025-01-21 08:03:00|428.57|425.87|428.43|425.73|428.57|425.87|428.43|425.73|7
1737446590000|2025-01-21 08:03:10|428.44|425.74|428.48|425.78|428.49|425.79|428.41|425.71|15
1737446600000|2025-01-21 08:03:20|428.43|425.73|428.47|425.77|428.47|425.77|428.43|425.73|4
1737446610000|2025-01-21 08:03:30|428.49|425.79|429.05|426.35|429.08|426.38|428.49|425.79|19
1737446620000|2025-01-21 08:03:40|429.07|426.37|429.29|426.59|429.29|426.59|429.07|426.37|7
1737446630000|2025-01-21 08:03:50|429.32|426.62|429.4|426.7|429.52|426.82|429.32|426.62|13
1737446640000|2025-01-21 08:04:00|429.36|426.66|429.31|426.61|429.38|426.68|429.31|426.61|5
1737446650000|2025-01-21 08:04:10|429.32|426.62|429.24|426.54|429.34|426.64|429.23|426.53|10
1737446660000|2025-01-21 08:04:20|429.25|426.55|429.12|426.42|429.25|426.55|429.12|426.42|7
1737446670000|2025-01-21 08:04:30|429.05|426.35|428.92|426.22|429.05|426.35|428.92|426.22|15
1737446680000|2025-01-21 08:04:40|428.82|426.12|428.79|426.09|428.82|426.12|428.76|426.06|7
1737446690000|2025-01-21 08:04:50|428.8|426.1|428.71|426.01|428.81|426.11|428.65|425.95|14
1737446700000|2025-01-21 08:05:00|428.72|426.02|428.61|425.91|428.72|426.02|428.61|425.91|6
1737446710000|2025-01-21 08:05:10|428.62|425.92|428.69|425.99|428.69|425.99|428.61|425.91|6
1737446720000|2025-01-21 08:05:20|428.7|426|428.81|426.11|428.81|426.11|428.67|425.97|13
1737446730000|2025-01-21 08:05:30|428.82|426.12|429.03|426.33|429.03|426.33|428.79|426.09|14
1737446740000|2025-01-21 08:05:40|429.04|426.34|429.2|426.5|429.2|426.5|429.04|426.34|13
1737446750000|2025-01-21 08:05:50|429.17|426.47|429.2|426.5|429.2|426.5|429.13|426.43|11
1737446760000|2025-01-21 08:06:00|429.24|426.54|429.88|427.18|429.88|427.18|429.24|426.54|20
1737446770000|2025-01-21 08:06:10|429.89|427.19|430.13|427.43|430.13|427.43|429.89|427.19|11
1737446780000|2025-01-21 08:06:20|430.14|427.44|430.11|427.41|430.25|427.55|430.11|427.41|11
1737446790000|2025-01-21 08:06:30|430.12|427.42|430.01|427.31|430.13|427.43|429.98|427.28|7
1737446800000|2025-01-21 08:06:40|430|427.3|429.86|427.16|430|427.3|429.81|427.11|12
1737446810000|2025-01-21 08:06:50|429.87|427.17|429.67|426.97|429.88|427.18|429.67|426.97|12
1737446820000|2025-01-21 08:07:00|429.62|426.92|429.62|426.92|429.66|426.96|429.47|426.77|18
1737446830000|2025-01-21 08:07:10|429.7|427|429.97|427.27|429.97|427.27|429.7|427|20
1737446840000|2025-01-21 08:07:20|429.98|427.28|429.95|427.25|429.98|427.28|429.95|427.25|3
1737446850000|2025-01-21 08:07:30|429.96|427.26|430.18|427.48|430.18|427.48|429.96|427.26|10
1737446860000|2025-01-21 08:07:40|430.16|427.46|430.14|427.44|430.17|427.47|430.14|427.44|7
1737446870000|2025-01-21 08:07:50|430.16|427.46|430.55|427.85|430.55|427.85|430.16|427.46|17
1737446880000|2025-01-21 08:08:00|430.56|427.86|430.73|428.03|430.73|428.03|430.47|427.77|18
1737446890000|2025-01-21 08:08:10|430.74|428.04|430.75|428.05|430.78|428.08|430.73|428.03|8
1737446900000|2025-01-21 08:08:20|430.76|428.06|430.79|428.09|430.79|428.09|430.73|428.03|10
1737446910000|2025-01-21 08:08:30|430.8|428.1|430.68|427.98|430.8|428.1|430.68|427.98|6
1737446920000|2025-01-21 08:08:40|430.58|427.88|430.64|427.94|430.65|427.95|430.58|427.88|7
1737446930000|2025-01-21 08:08:50|430.65|427.95|430.75|428.05|430.75|428.05|430.65|427.95|6
1737446940000|2025-01-21 08:09:00|430.76|428.06|430.88|428.18|430.88|428.18|430.76|428.06|11
1737446950000|2025-01-21 08:09:10|430.85|428.15|430.89|428.19|430.89|428.19|430.85|428.15|5
1737446960000|2025-01-21 08:09:20|430.85|428.15|431.18|428.48|431.18|428.48|430.85|428.15|10
1737446970000|2025-01-21 08:09:30|431.19|428.49|431.23|428.53|431.23|428.53|431.18|428.48|8
1737446980000|2025-01-21 08:09:40|431.24|428.54|431.22|428.52|431.26|428.56|431.21|428.51|8
1737446990000|2025-01-21 08:09:50|431.23|428.53|431.12|428.42|431.23|428.53|431.1|428.4|9
1737447000000|2025-01-21 08:10:00|431.13|428.43|431.25|428.55|431.25|428.55|431.13|428.43|13
1737447010000|2025-01-21 08:10:10|431.44|428.74|431.73|429.03|431.78|429.08|431.44|428.74|13
1737447020000|2025-01-21 08:10:20|431.74|429.04|431.66|428.96|431.74|429.04|431.65|428.95|4
1737447030000|2025-01-21 08:10:30|431.65|428.95|431.48|428.78|431.65|428.95|431.35|428.65|13
1737447040000|2025-01-21 08:10:40|431.49|428.79|431.52|428.82|431.52|428.82|431.48|428.78|10
1737447050000|2025-01-21 08:10:50|431.53|428.83|431.63|428.93|431.63|428.93|431.53|428.83|6
1737447060000|2025-01-21 08:11:00|431.64|428.94|431.57|428.87|431.65|428.95|431.54|428.84|9
1737447070000|2025-01-21 08:11:10|431.58|428.88|431.71|429.01|431.71|429.01|431.58|428.88|6
1737447080000|2025-01-21 08:11:20|431.72|429.02|431.82|429.12|431.82|429.12|431.72|429.02|11
1737447090000|2025-01-21 08:11:30|431.83|429.13|431.74|429.04|431.84|429.14|431.7|429|11
1737447100000|2025-01-21 08:11:40|431.75|429.05|431.67|428.97|431.75|429.05|431.66|428.96|5
1737447110000|2025-01-21 08:11:50|431.6|428.9|431.32|428.62|431.6|428.9|431.31|428.61|12
1737447120000|2025-01-21 08:12:00|431.33|428.63|431.24|428.54|431.35|428.65|431.24|428.54|10
1737447130000|2025-01-21 08:12:10|431.09|428.39|431.17|428.47|431.17|428.47|431.09|428.39|8
1737447140000|2025-01-21 08:12:20|431.18|428.48|431.25|428.55|431.25|428.55|431.18|428.48|8
1737447150000|2025-01-21 08:12:30|431.26|428.56|431.33|428.63|431.33|428.63|431.26|428.56|8
1737447160000|2025-01-21 08:12:40|431.34|428.64|431.59|428.89|431.59|428.89|431.34|428.64|8
1737447170000|2025-01-21 08:12:50|431.6|428.9|431.74|429.04|431.74|429.04|431.6|428.9|6
1737447180000|2025-01-21 08:13:00|431.79|429.09|431.93|429.23|431.93|429.23|431.79|429.09|11
1737447190000|2025-01-21 08:13:10|431.94|429.24|431.91|429.21|431.95|429.25|431.87|429.17|7
1737447200000|2025-01-21 08:13:20|431.86|429.16|431.68|428.98|431.88|429.18|431.68|428.98|8
1737447210000|2025-01-21 08:13:30|431.71|429.01|431.48|428.78|431.73|429.03|431.48|428.78|14
1737447220000|2025-01-21 08:13:40|431.45|428.75|431.38|428.68|431.45|428.75|431.37|428.67|9
1737447230000|2025-01-21 08:13:50|431.35|428.65|431.27|428.57|431.37|428.67|431.27|428.57|7
1737447240000|2025-01-21 08:14:00|431.26|428.56|431.31|428.61|431.31|428.61|431.22|428.52|11
1737447250000|2025-01-21 08:14:10|431.3|428.6|431.37|428.67|431.37|428.67|431.3|428.6|7
1737447260000|2025-01-21 08:14:20|431.36|428.66|431.55|428.85|431.55|428.85|431.36|428.66|13
1737447270000|2025-01-21 08:14:30|431.56|428.86|431.75|429.05|431.75|429.05|431.55|428.85|11
1737447280000|2025-01-21 08:14:40|431.76|429.06|431.8|429.1|431.82|429.12|431.76|429.06|10
1737447290000|2025-01-21 08:14:50|431.81|429.11|432.08|429.38|432.12|429.42|431.81|429.11|10
1737447300000|2025-01-21 08:15:00|432.04|429.34|432.08|429.38|432.08|429.38|431.95|429.25|9
1737447310000|2025-01-21 08:15:10|432.09|429.39|432.01|429.31|432.1|429.4|431.96|429.26|7
1737447320000|2025-01-21 08:15:20|431.99|429.29|432.03|429.33|432.04|429.34|431.99|429.29|9
1737447330000|2025-01-21 08:15:30|432.01|429.31|431.7|429|432.01|429.31|431.7|429|9
1737447340000|2025-01-21 08:15:40|431.71|429.01|431.8|429.1|431.8|429.1|431.71|429.01|6
1737447350000|2025-01-21 08:15:50|431.81|429.11|431.79|429.09|431.82|429.12|431.78|429.08|9
1737447360000|2025-01-21 08:16:00|431.8|429.1|431.61|428.91|431.8|429.1|431.58|428.88|11
1737447370000|2025-01-21 08:16:10|431.63|428.93|431.7|429|431.74|429.04|431.63|428.93|12
1737447380000|2025-01-21 08:16:20|431.72|429.02|431.94|429.24|431.94|429.24|431.72|429.02|12
1737447390000|2025-01-21 08:16:30|431.95|429.25|432.15|429.45|432.15|429.45|431.95|429.25|10
1737447400000|2025-01-21 08:16:40|432.19|429.49|432.55|429.85|432.55|429.85|432.19|429.49|10
1737447410000|2025-01-21 08:16:50|432.56|429.86|432.57|429.87|432.61|429.91|432.56|429.86|8
1737447420000|2025-01-21 08:17:00|432.53|429.83|432.44|429.74|432.53|429.83|432.36|429.66|16
1737447430000|2025-01-21 08:17:10|432.45|429.75|432.39|429.69|432.47|429.77|432.39|429.69|7
1737447440000|2025-01-21 08:17:20|432.4|429.7|432.34|429.64|432.4|429.7|432.26|429.56|12
1737447450000|2025-01-21 08:17:30|432.35|429.65|432.38|429.68|432.38|429.68|432.35|429.65|7
1737447460000|2025-01-21 08:17:40|432.39|429.69|432.29|429.59|432.4|429.7|432.27|429.57|11
1737447470000|2025-01-21 08:17:50|432.3|429.6|432.14|429.44|432.3|429.6|432.01|429.31|13
1737447480000|2025-01-21 08:18:00|432.17|429.47|432.23|429.53|432.24|429.54|432.17|429.47|9
1737447490000|2025-01-21 08:18:10|432.24|429.54|432.41|429.71|432.41|429.71|432.24|429.54|8
1737447500000|2025-01-21 08:18:20|432.42|429.72|432.41|429.71|432.46|429.76|432.4|429.7|10
1737447510000|2025-01-21 08:18:30|432.42|429.72|432.3|429.6|432.43|429.73|432.27|429.57|5
1737447520000|2025-01-21 08:18:40|432.31|429.61|432.4|429.7|432.4|429.7|432.31|429.61|12
1737447530000|2025-01-21 08:18:50|432.41|429.71|432.5|429.8|432.5|429.8|432.41|429.71|8
1737447540000|2025-01-21 08:19:00|432.48|429.78|432.32|429.62|432.49|429.79|432.32|429.62|7
1737447550000|2025-01-21 08:19:10|432.35|429.65|432.4|429.7|432.46|429.76|432.35|429.65|11
1737447560000|2025-01-21 08:19:20|432.36|429.66|432.36|429.66|432.36|429.66|432.32|429.62|6
1737447570000|2025-01-21 08:19:30|432.34|429.64|432.33|429.63|432.35|429.65|432.31|429.61|9
1737447580000|2025-01-21 08:19:40|432.31|429.61|432.38|429.68|432.38|429.68|432.31|429.61|9
1737447590000|2025-01-21 08:19:50|432.39|429.69|432.53|429.83|432.53|429.83|432.39|429.69|9
1737447600000|2025-01-21 08:20:00|432.44|429.74|432.46|429.76|432.48|429.78|432.4|429.7|12
1737447610000|2025-01-21 08:20:10|432.39|429.69|432.23|429.53|432.39|429.69|432.22|429.52|11
1737447620000|2025-01-21 08:20:20|432.31|429.61|432.36|429.66|432.37|429.67|432.31|429.61|8
1737447630000|2025-01-21 08:20:30|432.37|429.67|432.48|429.78|432.48|429.78|432.37|429.67|11
1737447640000|2025-01-21 08:20:40|432.49|429.79|432.54|429.84|432.54|429.84|432.49|429.79|6
1737447650000|2025-01-21 08:20:50|432.5|429.8|432.49|429.79|432.5|429.8|432.47|429.77|3
1737447660000|2025-01-21 08:21:00|432.47|429.77|432.37|429.67|432.47|429.77|432.36|429.66|11
1737447670000|2025-01-21 08:21:10|432.36|429.66|432.25|429.55|432.36|429.66|432.2|429.5|12
1737447680000|2025-01-21 08:21:20|432.28|429.58|432.22|429.52|432.29|429.59|432.21|429.51|5
1737447690000|2025-01-21 08:21:30|432.23|429.53|432.17|429.47|432.26|429.56|432.17|429.47|10
1737447700000|2025-01-21 08:21:40|432.16|429.46|432.08|429.38|432.16|429.46|432.08|429.38|4
1737447710000|2025-01-21 08:21:50|432.03|429.33|431.98|429.28|432.04|429.34|431.98|429.28|6
1737447720000|2025-01-21 08:22:00|431.94|429.24|431.77|429.07|431.94|429.24|431.76|429.06|14
1737447730000|2025-01-21 08:22:10|431.78|429.08|431.73|429.03|431.79|429.09|431.72|429.02|9
1737447740000|2025-01-21 08:22:20|431.74|429.04|431.67|428.97|431.74|429.04|431.66|428.96|6
1737447750000|2025-01-21 08:22:30|431.63|428.93|431.53|428.83|431.63|428.93|431.49|428.79|9
1737447760000|2025-01-21 08:22:40|431.54|428.84|431.54|428.84|431.56|428.86|431.54|428.84|4
1737447770000|2025-01-21 08:22:50|431.55|428.85|431.58|428.88|431.58|428.88|431.55|428.85|6
1737447780000|2025-01-21 08:23:00|431.59|428.89|431.58|428.88|431.59|428.89|431.55|428.85|5
1737447790000|2025-01-21 08:23:10|431.59|428.89|431.73|429.03|431.74|429.04|431.55|428.85|12
1737447800000|2025-01-21 08:23:20|431.74|429.04|431.75|429.05|431.75|429.05|431.65|428.95|12
1737447810000|2025-01-21 08:23:30|431.82|429.12|431.94|429.24|431.94|429.24|431.82|429.12|11
1737447820000|2025-01-21 08:23:40|431.9|429.2|431.89|429.19|431.92|429.22|431.87|429.17|6
1737447830000|2025-01-21 08:23:50|431.86|429.16|431.88|429.18|431.88|429.18|431.86|429.16|3
1737447840000|2025-01-21 08:24:00|431.85|429.15|431.93|429.23|431.93|429.23|431.85|429.15|6
1737447850000|2025-01-21 08:24:10|431.94|429.24|431.95|429.25|431.95|429.25|431.93|429.23|4
1737447860000|2025-01-21 08:24:20|431.96|429.26|432.16|429.46|432.16|429.46|431.96|429.26|11
1737447870000|2025-01-21 08:24:30|432.12|429.42|432.03|429.33|432.12|429.42|432.01|429.31|9
1737447880000|2025-01-21 08:24:40|432.04|429.34|432.16|429.46|432.19|429.49|432.03|429.33|8
1737447890000|2025-01-21 08:24:50|432.19|429.49|432.24|429.54|432.25|429.55|432.19|429.49|9
1737447900000|2025-01-21 08:25:00|432.2|429.5|432.07|429.37|432.22|429.52|432.07|429.37|5
1737447910000|2025-01-21 08:25:10|432.06|429.36|432.11|429.41|432.11|429.41|432.05|429.35|7
1737447920000|2025-01-21 08:25:20|432.12|429.42|432.33|429.63|432.33|429.63|432.12|429.42|7
1737447930000|2025-01-21 08:25:30|432.34|429.64|432.37|429.67|432.37|429.67|432.34|429.64|4
1737447940000|2025-01-21 08:25:40|432.36|429.66|432.45|429.75|432.45|429.75|432.33|429.63|9
1737447950000|2025-01-21 08:25:50|432.46|429.76|432.49|429.79|432.5|429.8|432.4|429.7|8
1737447960000|2025-01-21 08:26:00|432.5|429.8|432.55|429.85|432.55|429.85|432.5|429.8|6
1737447970000|2025-01-21 08:26:10|432.56|429.86|432.58|429.88|432.58|429.88|432.56|429.86|3
1737447980000|2025-01-21 08:26:20|432.59|429.89|432.53|429.83|432.59|429.89|432.52|429.82|5
1737447990000|2025-01-21 08:26:30|432.54|429.84|432.58|429.88|432.58|429.88|432.54|429.84|5
1737448000000|2025-01-21 08:26:40|432.59|429.89|432.54|429.84|432.59|429.89|432.5|429.8|9
1737448010000|2025-01-21 08:26:50|432.55|429.85|432.52|429.82|432.56|429.86|432.51|429.81|7
1737448020000|2025-01-21 08:27:00|432.53|429.83|432.55|429.85|432.55|429.85|432.53|429.83|5
1737448030000|2025-01-21 08:27:10|432.52|429.82|432.4|429.7|432.52|429.82|432.39|429.69|9
1737448040000|2025-01-21 08:27:20|432.39|429.69|432.31|429.61|432.39|429.69|432.28|429.58|6
1737448050000|2025-01-21 08:27:30|432.3|429.6|432.29|429.59|432.31|429.61|432.24|429.54|9
1737448060000|2025-01-21 08:27:40|432.28|429.58|432.27|429.57|432.29|429.59|432.26|429.56|4
1737448070000|2025-01-21 08:27:50|432.28|429.58|432.09|429.39|432.28|429.58|432.07|429.37|10
1737448080000|2025-01-21 08:28:00|432.08|429.38|432.09|429.39|432.09|429.39|432.07|429.37|4
1737448090000|2025-01-21 08:28:10|432.1|429.4|432.08|429.38|432.1|429.4|432.01|429.31|7
1737448100000|2025-01-21 08:28:20|432.09|429.39|431.99|429.29|432.09|429.39|431.99|429.29|4
1737448110000|2025-01-21 08:28:30|431.98|429.28|431.7|429|431.98|429.28|431.7|429|13
1737448120000|2025-01-21 08:28:40|431.71|429.01|431.6|428.9|431.71|429.01|431.6|428.9|7
1737448130000|2025-01-21 08:28:50|431.61|428.91|431.6|428.9|431.62|428.92|431.6|428.9|4
1737448140000|2025-01-21 08:29:00|431.61|428.91|431.66|428.96|431.66|428.96|431.61|428.91|6
1737448150000|2025-01-21 08:29:10|431.67|428.97|431.57|428.87|431.67|428.97|431.56|428.86|5
1737448180000|2025-01-21 08:29:40|431.54|428.84|431.55|428.85|431.55|428.85|431.54|428.84|2
1737448190000|2025-01-21 08:29:50|431.56|428.86|431.6|428.9|431.6|428.9|431.56|428.86|5
1737448200000|2025-01-21 08:30:00|431.53|428.83|431.29|428.59|431.53|428.83|431.25|428.55|11
1737448210000|2025-01-21 08:30:10|431.28|428.58|430.96|428.26|431.28|428.58|430.96|428.26|18
1737448220000|2025-01-21 08:30:20|430.97|428.27|430.85|428.15|430.99|428.29|430.85|428.15|7
1737448230000|2025-01-21 08:30:30|430.84|428.14|430.88|428.18|430.88|428.18|430.81|428.11|11
1737448240000|2025-01-21 08:30:40|430.91|428.21|431.11|428.41|431.16|428.46|430.91|428.21|14
1737448250000|2025-01-21 08:30:50|431.12|428.42|431.15|428.45|431.15|428.45|431.12|428.42|4
1737448260000|2025-01-21 08:31:00|431.16|428.46|430.93|428.23|431.16|428.46|430.93|428.23|16
1737448270000|2025-01-21 08:31:10|430.89|428.19|430.81|428.11|430.89|428.19|430.8|428.1|11
1737448280000|2025-01-21 08:31:20|430.83|428.13|430.9|428.2|430.97|428.27|430.83|428.13|12
1737448290000|2025-01-21 08:31:30|430.91|428.21|431.26|428.56|431.26|428.56|430.91|428.21|12
1737448300000|2025-01-21 08:31:40|431.23|428.53|431.26|428.56|431.4|428.7|431.23|428.53|11
1737448310000|2025-01-21 08:31:50|431.27|428.57|431.29|428.59|431.29|428.59|431.26|428.56|6
1737448320000|2025-01-21 08:32:00|431.3|428.6|431.27|428.57|431.32|428.62|431.23|428.53|7
1737448330000|2025-01-21 08:32:10|431.28|428.58|431.22|428.52|431.28|428.58|431.17|428.47|7
1737448340000|2025-01-21 08:32:20|431.23|428.53|431.26|428.56|431.26|428.56|431.23|428.53|7
1737448350000|2025-01-21 08:32:30|431.22|428.52|431.2|428.5|431.23|428.53|431.19|428.49|9
1737448360000|2025-01-21 08:32:40|431.16|428.46|431.21|428.51|431.21|428.51|431.13|428.43|7
1737448370000|2025-01-21 08:32:50|431.22|428.52|431.21|428.51|431.22|428.52|431.18|428.48|5
1737448380000|2025-01-21 08:33:00|431.22|428.52|431.09|428.39|431.22|428.52|431.09|428.39|10
1737448390000|2025-01-21 08:33:10|431.04|428.34|430.95|428.25|431.05|428.35|430.94|428.24|6
1737448400000|2025-01-21 08:33:20|430.96|428.26|430.96|428.26|430.98|428.28|430.96|428.26|4
1737448410000|2025-01-21 08:33:30|430.91|428.21|430.71|428.01|430.91|428.21|430.71|428.01|11
1737448420000|2025-01-21 08:33:40|430.66|427.96|430.71|428.01|430.75|428.05|430.62|427.92|13
1737448430000|2025-01-21 08:33:50|430.67|427.97|430.61|427.91|430.67|427.97|430.58|427.88|9
1737448440000|2025-01-21 08:34:00|430.62|427.92|430.88|428.18|430.89|428.19|430.62|427.92|9
1737448450000|2025-01-21 08:34:10|430.89|428.19|430.9|428.2|430.92|428.22|430.88|428.18|8
1737448460000|2025-01-21 08:34:20|430.91|428.21|430.9|428.2|430.92|428.22|430.86|428.16|6
1737448470000|2025-01-21 08:34:30|430.93|428.23|431.22|428.52|431.22|428.52|430.93|428.23|11
1737448480000|2025-01-21 08:34:40|431.23|428.53|431.36|428.66|431.36|428.66|431.23|428.53|7
1737448490000|2025-01-21 08:34:50|431.37|428.67|431.39|428.69|431.39|428.69|431.37|428.67|3
1737448500000|2025-01-21 08:35:00|431.4|428.7|431.66|428.96|431.66|428.96|431.4|428.7|10
1737448510000|2025-01-21 08:35:10|431.69|428.99|431.78|429.08|431.78|429.08|431.69|428.99|7
1737448520000|2025-01-21 08:35:20|431.79|429.09|431.83|429.13|431.83|429.13|431.79|429.09|5
1737448530000|2025-01-21 08:35:30|431.79|429.09|431.67|428.97|431.8|429.1|431.66|428.96|10
1737448540000|2025-01-21 08:35:40|431.68|428.98|431.61|428.91|431.68|428.98|431.61|428.91|12
1737448550000|2025-01-21 08:35:50|431.57|428.87|431.51|428.81|431.58|428.88|431.5|428.8|6
1737448560000|2025-01-21 08:36:00|431.53|428.83|431.48|428.78|431.57|428.87|431.46|428.76|10
1737448570000|2025-01-21 08:36:10|431.43|428.73|431.48|428.78|431.48|428.78|431.35|428.65|11
1737448580000|2025-01-21 08:36:20|431.49|428.79|431.63|428.93|431.63|428.93|431.49|428.79|7
1737448590000|2025-01-21 08:36:30|431.64|428.94|431.84|429.14|431.87|429.17|431.64|428.94|12
1737448600000|2025-01-21 08:36:40|431.85|429.15|431.86|429.16|431.86|429.16|431.85|429.15|2
1737448610000|2025-01-21 08:36:50|431.87|429.17|431.9|429.2|431.9|429.2|431.87|429.17|4
1737448620000|2025-01-21 08:37:00|431.91|429.21|431.75|429.05|431.91|429.21|431.71|429.01|7
1737448630000|2025-01-21 08:37:10|431.71|429.01|431.56|428.86|431.72|429.02|431.56|428.86|12
1737448640000|2025-01-21 08:37:20|431.55|428.85|431.76|429.06|431.76|429.06|431.54|428.84|13
1737448650000|2025-01-21 08:37:30|431.77|429.07|431.85|429.15|431.85|429.15|431.77|429.07|10
1737448660000|2025-01-21 08:37:40|431.86|429.16|431.75|429.05|431.87|429.17|431.74|429.04|9
1737448670000|2025-01-21 08:37:50|431.74|429.04|431.83|429.13|431.87|429.17|431.72|429.02|12
1737448680000|2025-01-21 08:38:00|431.84|429.14|431.95|429.25|431.95|429.25|431.84|429.14|5
1737448690000|2025-01-21 08:38:10|431.96|429.26|431.98|429.28|431.98|429.28|431.96|429.26|3
1737448710000|2025-01-21 08:38:30|432.18|429.48|432.19|429.49|432.22|429.52|432.18|429.48|3
1737448720000|2025-01-21 08:38:40|432.15|429.45|432.11|429.41|432.16|429.46|432.04|429.34|10
1737448730000|2025-01-21 08:38:50|432.03|429.33|432.03|429.33|432.06|429.36|432.01|429.31|6
1737448740000|2025-01-21 08:39:00|432.02|429.32|431.77|429.07|432.02|429.32|431.77|429.07|15
1737448750000|2025-01-21 08:39:10|431.76|429.06|431.77|429.07|431.77|429.07|431.76|429.06|8
1737448760000|2025-01-21 08:39:20|431.78|429.08|431.78|429.08|431.79|429.09|431.77|429.07|5
1737448770000|2025-01-21 08:39:30|431.79|429.09|431.78|429.08|431.79|429.09|431.75|429.05|7
1737448780000|2025-01-21 08:39:40|431.77|429.07|431.96|429.26|431.97|429.27|431.75|429.05|13
1737448790000|2025-01-21 08:39:50|431.97|429.27|432.1|429.4|432.1|429.4|431.97|429.27|9
1737448800000|2025-01-21 08:40:00|432.08|429.38|431.92|429.22|432.09|429.39|431.9|429.2|10
1737448810000|2025-01-21 08:40:10|431.93|429.23|431.96|429.26|431.96|429.26|431.88|429.18|9
1737448820000|2025-01-21 08:40:20|431.97|429.27|432.23|429.53|432.25|429.55|431.97|429.27|10
1737448830000|2025-01-21 08:40:30|432.19|429.49|432.05|429.35|432.2|429.5|432.05|429.35|9
1737448840000|2025-01-21 08:40:40|432.01|429.31|431.79|429.09|432.02|429.32|431.79|429.09|14
1737448850000|2025-01-21 08:40:50|431.78|429.08|431.68|428.98|431.78|429.08|431.68|428.98|7
1737448860000|2025-01-21 08:41:00|431.69|428.99|431.21|428.51|431.69|428.99|431.21|428.51|21
1737448870000|2025-01-21 08:41:10|431.15|428.45|431.07|428.37|431.16|428.46|431.07|428.37|10
1737448880000|2025-01-21 08:41:20|431.03|428.33|431.04|428.34|431.04|428.34|431.03|428.33|2
1737448890000|2025-01-21 08:41:30|431.03|428.33|431.05|428.35|431.05|428.35|430.95|428.25|10
1737448900000|2025-01-21 08:41:40|431|428.3|430.77|428.07|431.01|428.31|430.77|428.07|16
1737448910000|2025-01-21 08:41:50|430.75|428.05|430.74|428.04|430.75|428.05|430.72|428.02|4
1737448920000|2025-01-21 08:42:00|430.75|428.05|430.68|427.98|430.75|428.05|430.64|427.94|15
1737448930000|2025-01-21 08:42:10|430.69|427.99|430.52|427.82|430.69|427.99|430.47|427.77|16
1737448940000|2025-01-21 08:42:20|430.51|427.81|430.55|427.85|430.55|427.85|430.51|427.81|2
1737448950000|2025-01-21 08:42:30|430.58|427.88|430.64|427.94|430.88|428.18|430.58|427.88|17
1737448960000|2025-01-21 08:42:40|430.6|427.9|430.77|428.07|430.77|428.07|430.59|427.89|11
1737448970000|2025-01-21 08:42:50|430.71|428.01|430.79|428.09|430.79|428.09|430.71|428.01|7
1737448980000|2025-01-21 08:43:00|430.86|428.16|431.1|428.4|431.14|428.44|430.86|428.16|15
1737448990000|2025-01-21 08:43:10|431.11|428.41|431.12|428.42|431.14|428.44|431.1|428.4|7
1737449000000|2025-01-21 08:43:20|431.13|428.43|430.98|428.28|431.14|428.44|430.92|428.22|13
1737449010000|2025-01-21 08:43:30|430.94|428.24|431.01|428.31|431.03|428.33|430.94|428.24|7
1737449020000|2025-01-21 08:43:40|431.02|428.32|430.96|428.26|431.03|428.33|430.96|428.26|4
1737449030000|2025-01-21 08:43:50|430.91|428.21|430.95|428.25|430.95|428.25|430.91|428.21|5
1737449040000|2025-01-21 08:44:00|430.96|428.26|430.88|428.18|430.96|428.26|430.88|428.18|9
1737449050000|2025-01-21 08:44:10|430.84|428.14|430.86|428.16|430.9|428.2|430.84|428.14|13
1737449060000|2025-01-21 08:44:20|430.87|428.17|430.87|428.17|430.89|428.19|430.85|428.15|7
1737449070000|2025-01-21 08:44:30|430.88|428.18|430.9|428.2|430.91|428.21|430.88|428.18|5
1737449080000|2025-01-21 08:44:40|430.89|428.19|430.78|428.08|430.9|428.2|430.78|428.08|12
1737449090000|2025-01-21 08:44:50|430.68|427.98|430.69|427.99|430.76|428.06|430.68|427.98|8
1737449100000|2025-01-21 08:45:00|430.7|428|430.48|427.78|430.7|428|430.48|427.78|10
1737449110000|2025-01-21 08:45:10|430.43|427.73|429.87|427.17|430.44|427.74|429.85|427.15|22
1737449120000|2025-01-21 08:45:20|429.88|427.18|429.91|427.21|429.93|427.23|429.88|427.18|9
1737449130000|2025-01-21 08:45:30|429.92|427.22|429.82|427.12|429.95|427.25|429.77|427.07|8
1737449140000|2025-01-21 08:45:40|429.83|427.13|429.69|426.99|429.83|427.13|429.69|426.99|11
1737449150000|2025-01-21 08:45:50|429.68|426.98|429.59|426.89|429.7|427|429.59|426.89|10
1737449160000|2025-01-21 08:46:00|429.58|426.88|429.85|427.15|429.99|427.29|429.58|426.88|18
1737449170000|2025-01-21 08:46:10|429.84|427.14|429.72|427.02|429.88|427.18|429.63|426.93|14
1737449180000|2025-01-21 08:46:20|429.71|427.01|429.65|426.95|429.71|427.01|429.57|426.87|19
1737449190000|2025-01-21 08:46:30|429.61|426.91|430.36|427.66|430.36|427.66|429.61|426.91|15
1737449200000|2025-01-21 08:46:40|430.37|427.67|430.45|427.75|430.45|427.75|430.36|427.66|15
1737449210000|2025-01-21 08:46:50|430.52|427.82|430.46|427.76|430.53|427.83|430.43|427.73|10
1737449220000|2025-01-21 08:47:00|430.38|427.68|430.38|427.68|430.43|427.73|430.38|427.68|8
1737449230000|2025-01-21 08:47:10|430.39|427.69|430.04|427.34|430.39|427.69|430.04|427.34|15
1737449240000|2025-01-21 08:47:20|430.05|427.35|430.06|427.36|430.06|427.36|430.04|427.34|8
1737449250000|2025-01-21 08:47:30|430.07|427.37|430.28|427.58|430.35|427.65|430.07|427.37|11
1737449260000|2025-01-21 08:47:40|430.32|427.62|430.56|427.86|430.57|427.87|430.32|427.62|7
1737449270000|2025-01-21 08:47:50|430.52|427.82|430.44|427.74|430.52|427.82|430.44|427.74|5
1737449280000|2025-01-21 08:48:00|430.45|427.75|430.35|427.65|430.45|427.75|430.31|427.61|8
1737449290000|2025-01-21 08:48:10|430.36|427.66|430.61|427.91|430.61|427.91|430.35|427.65|10
1737449300000|2025-01-21 08:48:20|430.6|427.9|430.62|427.92|430.62|427.92|430.56|427.86|8
1737449310000|2025-01-21 08:48:30|430.63|427.93|430.64|427.94|430.67|427.97|430.63|427.93|7
1737449320000|2025-01-21 08:48:40|430.65|427.95|430.57|427.87|430.65|427.95|430.55|427.85|9
1737449330000|2025-01-21 08:48:50|430.55|427.85|430.57|427.87|430.57|427.87|430.55|427.85|5
1737449340000|2025-01-21 08:49:00|430.58|427.88|430.62|427.92|430.65|427.95|430.58|427.88|7
1737449350000|2025-01-21 08:49:10|430.58|427.88|430.78|428.08|430.79|428.09|430.58|427.88|10
1737449360000|2025-01-21 08:49:20|430.79|428.09|430.72|428.02|430.79|428.09|430.65|427.95|9
1737449370000|2025-01-21 08:49:30|430.73|428.03|430.68|427.98|430.75|428.05|430.6|427.9|12
1737449380000|2025-01-21 08:49:40|430.71|428.01|430.81|428.11|430.81|428.11|430.71|428.01|8
1737449390000|2025-01-21 08:49:50|430.82|428.12|431.07|428.37|431.07|428.37|430.81|428.11|11
1737449400000|2025-01-21 08:50:00|431.1|428.4|431.23|428.53|431.36|428.66|431.1|428.4|13
1737449410000|2025-01-21 08:50:10|431.24|428.54|431.45|428.75|431.5|428.8|431.24|428.54|15
1737449420000|2025-01-21 08:50:20|431.47|428.77|431.46|428.76|431.55|428.85|431.34|428.64|15
1737449430000|2025-01-21 08:50:30|431.47|428.77|431.54|428.84|431.54|428.84|431.45|428.75|12
1737449440000|2025-01-21 08:50:40|431.61|428.91|431.86|429.16|431.86|429.16|431.61|428.91|12
1737449450000|2025-01-21 08:50:50|431.87|429.17|431.81|429.11|431.87|429.17|431.8|429.1|4
1737449460000|2025-01-21 08:51:00|431.77|429.07|431.8|429.1|431.8|429.1|431.77|429.07|4
1737449470000|2025-01-21 08:51:10|431.76|429.06|431.8|429.1|431.8|429.1|431.76|429.06|5
1737449480000|2025-01-21 08:51:20|431.81|429.11|431.74|429.04|431.82|429.12|431.7|429|10
1737449490000|2025-01-21 08:51:30|431.73|429.03|431.71|429.01|431.75|429.05|431.7|429|5
1737449500000|2025-01-21 08:51:40|431.7|429|431.42|428.72|431.7|429|431.39|428.69|14
1737449510000|2025-01-21 08:51:50|431.41|428.71|431.33|428.63|431.41|428.71|431.33|428.63|11
1737449520000|2025-01-21 08:52:00|431.32|428.62|431.2|428.5|431.32|428.62|431.15|428.45|9
1737449530000|2025-01-21 08:52:10|431.19|428.49|431.16|428.46|431.2|428.5|431.15|428.45|8
1737449540000|2025-01-21 08:52:20|431.17|428.47|431.21|428.51|431.21|428.51|431.15|428.45|8
1737449550000|2025-01-21 08:52:30|431.22|428.52|431.39|428.69|431.44|428.74|431.21|428.51|10
1737449560000|2025-01-21 08:52:40|431.4|428.7|431.15|428.45|431.4|428.7|431.14|428.44|10
1737449570000|2025-01-21 08:52:50|431.14|428.44|431.1|428.4|431.14|428.44|431.1|428.4|3
1737449580000|2025-01-21 08:53:00|431.11|428.41|431.08|428.38|431.11|428.41|431.08|428.38|8
1737449590000|2025-01-21 08:53:10|431.05|428.35|431.01|428.31|431.05|428.35|431.01|428.31|2
1737449600000|2025-01-21 08:53:20|431|428.3|430.97|428.27|431|428.3|430.96|428.26|3
1737449610000|2025-01-21 08:53:30|430.98|428.28|430.81|428.11|430.98|428.28|430.78|428.08|10
1737449620000|2025-01-21 08:53:40|430.8|428.1|430.79|428.09|430.8|428.1|430.79|428.09|2
1737449630000|2025-01-21 08:53:50|430.81|428.11|430.9|428.2|430.9|428.2|430.8|428.1|5
1737449640000|2025-01-21 08:54:00|430.91|428.21|430.82|428.12|430.91|428.21|430.82|428.12|6
1737449650000|2025-01-21 08:54:10|430.77|428.07|430.9|428.2|430.91|428.21|430.77|428.07|8
1737449660000|2025-01-21 08:54:20|430.91|428.21|430.95|428.25|431.12|428.42|430.91|428.21|14
1737449670000|2025-01-21 08:54:30|430.94|428.24|430.87|428.17|430.95|428.25|430.87|428.17|4
1737449680000|2025-01-21 08:54:40|430.9|428.2|430.86|428.16|430.9|428.2|430.81|428.11|9
1737449690000|2025-01-21 08:54:50|430.87|428.17|430.9|428.2|430.96|428.26|430.87|428.17|4
1737449700000|2025-01-21 08:55:00|430.89|428.19|431.4|428.7|431.42|428.72|430.88|428.18|16
1737449710000|2025-01-21 08:55:10|431.43|428.73|431.55|428.85|431.6|428.9|431.43|428.73|8
1737449720000|2025-01-21 08:55:20|431.42|428.72|431.55|428.85|431.55|428.85|431.42|428.72|11
1737449730000|2025-01-21 08:55:30|431.56|428.86|431.72|429.02|431.78|429.08|431.56|428.86|12
1737449740000|2025-01-21 08:55:40|431.73|429.03|431.73|429.03|431.73|429.03|431.72|429.02|7
1737449750000|2025-01-21 08:55:50|431.83|429.13|431.89|429.19|431.89|429.19|431.83|429.13|6
1737449760000|2025-01-21 08:56:00|431.88|429.18|432.08|429.38|432.08|429.38|431.88|429.18|8
1737449770000|2025-01-21 08:56:10|432.05|429.35|432.41|429.71|432.53|429.83|432.05|429.35|13
1737449780000|2025-01-21 08:56:20|432.42|429.72|432.44|429.74|432.44|429.74|432.42|429.72|3
1737449790000|2025-01-21 08:56:30|432.37|429.67|432.4|429.7|432.4|429.7|432.37|429.67|4
1737449800000|2025-01-21 08:56:40|432.42|429.72|432.48|429.78|432.48|429.78|432.42|429.72|8
1737449810000|2025-01-21 08:56:50|432.47|429.77|432.54|429.84|432.54|429.84|432.4|429.7|8
1737449820000|2025-01-21 08:57:00|432.55|429.85|432.45|429.75|432.57|429.87|432.42|429.72|8
1737449830000|2025-01-21 08:57:10|432.46|429.76|432.64|429.94|432.64|429.94|432.46|429.76|11
1737449840000|2025-01-21 08:57:20|432.63|429.93|432.65|429.95|432.65|429.95|432.63|429.93|3
1737449850000|2025-01-21 08:57:30|432.66|429.96|432.86|430.16|432.86|430.16|432.66|429.96|4
1737449860000|2025-01-21 08:57:40|432.87|430.17|432.92|430.22|432.92|430.22|432.77|430.07|8
1737449870000|2025-01-21 08:57:50|432.94|430.24|433|430.3|433|430.3|432.94|430.24|6
1737449880000|2025-01-21 08:58:00|433.04|430.34|432.88|430.18|433.04|430.34|432.88|430.18|9
1737449890000|2025-01-21 08:58:10|432.84|430.14|432.86|430.16|432.86|430.16|432.84|430.14|3
1737449900000|2025-01-21 08:58:20|432.85|430.15|432.77|430.07|432.85|430.15|432.76|430.06|5
1737449910000|2025-01-21 08:58:30|432.76|430.06|432.74|430.04|432.76|430.06|432.74|430.04|2
1737449920000|2025-01-21 08:58:40|432.73|430.03|432.57|429.87|432.73|430.03|432.56|429.86|8
1737449930000|2025-01-21 08:58:50|432.56|429.86|432.49|429.79|432.56|429.86|432.46|429.76|5
1737449940000|2025-01-21 08:59:00|432.45|429.75|432.27|429.57|432.45|429.75|432.27|429.57|14
1737449950000|2025-01-21 08:59:10|432.28|429.58|432.19|429.49|432.28|429.58|432.14|429.44|7
1737449960000|2025-01-21 08:59:20|432.16|429.46|432.15|429.45|432.16|429.46|432.15|429.45|2
1737449970000|2025-01-21 08:59:30|432.17|429.47|432.29|429.59|432.29|429.59|432.17|429.47|8
1737449980000|2025-01-21 08:59:40|432.3|429.6|432.36|429.66|432.4|429.7|432.3|429.6|6
1737449990000|2025-01-21 08:59:50|432.35|429.65|432.27|429.57|432.35|429.65|432.27|429.57|7
1737450000000|2025-01-21 09:00:00|432.26|429.56|432.11|429.41|432.26|429.56|432.05|429.35|8
1737450010000|2025-01-21 09:00:10|432.15|429.45|432.31|429.61|432.31|429.61|432.11|429.41|10
1737450020000|2025-01-21 09:00:20|432.34|429.64|432.38|429.68|432.42|429.72|432.33|429.63|7
1737450030000|2025-01-21 09:00:30|432.4|429.7|432.59|429.89|432.59|429.89|432.4|429.7|5
1737450040000|2025-01-21 09:00:40|432.58|429.88|432.64|429.94|432.64|429.94|432.58|429.88|5
1737450050000|2025-01-21 09:00:50|432.65|429.95|432.72|430.02|432.73|430.03|432.65|429.95|6
1737450060000|2025-01-21 09:01:00|432.73|430.03|432.78|430.08|432.86|430.16|432.73|430.03|8
1737450070000|2025-01-21 09:01:10|432.77|430.07|432.68|429.98|432.77|430.07|432.65|429.95|5
1737450080000|2025-01-21 09:01:20|432.64|429.94|432.09|429.39|432.64|429.94|432.04|429.34|16
1737450090000|2025-01-21 09:01:30|432.12|429.42|431.86|429.16|432.12|429.42|431.86|429.16|12
1737450100000|2025-01-21 09:01:40|431.87|429.17|431.49|428.79|431.88|429.18|431.49|428.79|18
1737450110000|2025-01-21 09:01:50|431.5|428.8|431.22|428.52|431.5|428.8|431.19|428.49|13
1737450120000|2025-01-21 09:02:00|431.18|428.48|430.99|428.29|431.18|428.48|430.93|428.23|18
1737450130000|2025-01-21 09:02:10|430.97|428.27|431.01|428.31|431.02|428.32|430.96|428.26|8
1737450140000|2025-01-21 09:02:20|431|428.3|430.86|428.16|431|428.3|430.86|428.16|9
1737450150000|2025-01-21 09:02:30|430.85|428.15|431.17|428.47|431.17|428.47|430.85|428.15|9
1737450160000|2025-01-21 09:02:40|431.2|428.5|431.47|428.77|431.49|428.79|431.2|428.5|10
1737450170000|2025-01-21 09:02:50|431.46|428.76|431.52|428.82|431.55|428.85|431.4|428.7|13
1737450180000|2025-01-21 09:03:00|431.45|428.75|431.6|428.9|431.61|428.91|431.43|428.73|8
1737450190000|2025-01-21 09:03:10|431.61|428.91|431.57|428.87|431.75|429.05|431.57|428.87|13
1737450200000|2025-01-21 09:03:20|431.49|428.79|431.33|428.63|431.49|428.79|431.33|428.63|6
1737450210000|2025-01-21 09:03:30|431.34|428.64|431.2|428.5|431.34|428.64|431.2|428.5|14
1737450220000|2025-01-21 09:03:40|431.15|428.45|431.24|428.54|431.24|428.54|431.07|428.37|13
1737450230000|2025-01-21 09:03:50|431.26|428.56|431.36|428.66|431.36|428.66|431.19|428.49|9
1737450240000|2025-01-21 09:04:00|431.35|428.65|431.74|429.04|431.74|429.04|431.35|428.65|12
1737450250000|2025-01-21 09:04:10|431.7|429|431.7|429|431.7|429|431.7|429|1
1737450260000|2025-01-21 09:04:20|431.66|428.96|431.5|428.8|431.66|428.96|431.45|428.75|11
1737450270000|2025-01-21 09:04:30|431.52|428.82|431.58|428.88|431.58|428.88|431.52|428.82|7
1737450280000|2025-01-21 09:04:40|431.59|428.89|431.71|429.01|431.71|429.01|431.47|428.77|11
1737450290000|2025-01-21 09:04:50|431.74|429.04|431.95|429.25|431.95|429.25|431.74|429.04|6
1737450300000|2025-01-21 09:05:00|431.94|429.24|432.37|429.67|432.37|429.67|431.94|429.24|16
1737450310000|2025-01-21 09:05:10|432.34|429.64|432.53|429.83|432.57|429.87|432.34|429.64|8
1737450320000|2025-01-21 09:05:20|432.54|429.84|432.33|429.63|432.54|429.84|432.31|429.61|14
1737450330000|2025-01-21 09:05:30|432.35|429.65|432.62|429.92|432.62|429.92|432.35|429.65|13
1737450340000|2025-01-21 09:05:40|432.63|429.93|432.62|429.92|432.7|430|432.62|429.92|7
1737450350000|2025-01-21 09:05:50|432.66|429.96|432.74|430.04|432.74|430.04|432.66|429.96|7
1737450360000|2025-01-21 09:06:00|432.75|430.05|432.6|429.9|432.75|430.05|432.54|429.84|8
1737450370000|2025-01-21 09:06:10|432.61|429.91|432.78|430.08|432.78|430.08|432.61|429.91|9
1737450380000|2025-01-21 09:06:20|432.79|430.09|433.36|430.66|433.37|430.67|432.79|430.09|15
1737450390000|2025-01-21 09:06:30|433.39|430.69|433.53|430.83|433.86|431.16|433.39|430.69|23
1737450400000|2025-01-21 09:06:40|433.5|430.8|433.61|430.91|433.61|430.91|433.39|430.69|11
1737450410000|2025-01-21 09:06:50|433.62|430.92|433.48|430.78|433.64|430.94|433.48|430.78|7
1737450420000|2025-01-21 09:07:00|433.49|430.79|433.41|430.71|433.5|430.8|433.4|430.7|6
1737450430000|2025-01-21 09:07:10|433.45|430.75|433.8|431.1|433.8|431.1|433.45|430.75|11
1737450440000|2025-01-21 09:07:20|433.81|431.11|434.01|431.31|434.05|431.35|433.8|431.1|13
1737450450000|2025-01-21 09:07:30|433.97|431.27|434|431.3|434.01|431.31|433.97|431.27|6
1737450460000|2025-01-21 09:07:40|433.96|431.26|434.02|431.32|434.02|431.32|433.96|431.26|5
1737450470000|2025-01-21 09:07:50|434.03|431.33|433.89|431.19|434.03|431.33|433.86|431.16|13
1737450480000|2025-01-21 09:08:00|433.85|431.15|433.86|431.16|433.89|431.19|433.83|431.13|7
1737450490000|2025-01-21 09:08:10|433.75|431.05|433.53|430.83|433.75|431.05|433.52|430.82|11
1737450500000|2025-01-21 09:08:20|433.54|430.84|433.55|430.85|433.55|430.85|433.53|430.83|4
1737450510000|2025-01-21 09:08:30|433.56|430.86|433.52|430.82|433.57|430.87|433.52|430.82|4
1737450520000|2025-01-21 09:08:40|433.53|430.83|433.41|430.71|433.53|430.83|433.38|430.68|14
1737450530000|2025-01-21 09:08:50|433.56|430.86|433.9|431.2|433.91|431.21|433.56|430.86|11
1737450540000|2025-01-21 09:09:00|433.89|431.19|433.87|431.17|433.89|431.19|433.87|431.17|3
1737450550000|2025-01-21 09:09:10|433.86|431.16|433.89|431.19|433.89|431.19|433.7|431|15
1737450560000|2025-01-21 09:09:20|433.93|431.23|434.32|431.62|434.32|431.62|433.93|431.23|9
1737450570000|2025-01-21 09:09:30|434.26|431.56|434.24|431.54|434.33|431.63|434.15|431.45|7
1737450580000|2025-01-21 09:09:40|434.25|431.55|434.23|431.53|434.26|431.56|434.22|431.52|10
1737450590000|2025-01-21 09:09:50|434.19|431.49|434.31|431.61|434.31|431.61|434.03|431.33|14
1737450600000|2025-01-21 09:10:00|434.32|431.62|434.17|431.47|434.32|431.62|434.16|431.46|9
1737450610000|2025-01-21 09:10:10|434.18|431.48|434.09|431.39|434.18|431.48|434.07|431.37|5
1737450620000|2025-01-21 09:10:20|434.1|431.4|434.04|431.34|434.1|431.4|433.99|431.29|10
1737450630000|2025-01-21 09:10:30|434.05|431.35|433.91|431.21|434.05|431.35|433.91|431.21|5
1737450640000|2025-01-21 09:10:40|433.87|431.17|433.78|431.08|433.88|431.18|433.78|431.08|12
1737450650000|2025-01-21 09:10:50|433.79|431.09|433.75|431.05|433.81|431.11|433.75|431.05|11
1737450660000|2025-01-21 09:11:00|433.76|431.06|433.72|431.02|433.77|431.07|433.72|431.02|6
1737450670000|2025-01-21 09:11:10|433.71|431.01|433.57|430.87|433.72|431.02|433.57|430.87|12
1737450680000|2025-01-21 09:11:20|433.58|430.88|433.47|430.77|433.6|430.9|433.47|430.77|5
1737450690000|2025-01-21 09:11:30|433.41|430.71|433.44|430.74|433.44|430.74|433.39|430.69|5
1737450700000|2025-01-21 09:11:40|433.47|430.77|433.51|430.81|433.61|430.91|433.47|430.77|14
1737450710000|2025-01-21 09:11:50|433.46|430.76|433.13|430.43|433.46|430.76|433.13|430.43|16
1737450720000|2025-01-21 09:12:00|433.09|430.39|432.75|430.05|433.09|430.39|432.75|430.05|13
1737450730000|2025-01-21 09:12:10|432.74|430.04|432.61|429.91|432.74|430.04|432.59|429.89|16
1737450740000|2025-01-21 09:12:20|432.6|429.9|432.47|429.77|432.6|429.9|432.45|429.75|11
1737450750000|2025-01-21 09:12:30|432.48|429.78|432.36|429.66|432.5|429.8|432.35|429.65|11
1737450760000|2025-01-21 09:12:40|432.22|429.52|432.17|429.47|432.25|429.55|432.14|429.44|11
1737450770000|2025-01-21 09:12:50|432.18|429.48|432.18|429.48|432.26|429.56|432.17|429.47|10
1737450780000|2025-01-21 09:13:00|432.19|429.49|432.1|429.4|432.19|429.49|432.06|429.36|14
1737450790000|2025-01-21 09:13:10|432.13|429.43|432.11|429.41|432.14|429.44|432.1|429.4|6
1737450800000|2025-01-21 09:13:20|432.12|429.42|432.12|429.42|432.21|429.51|432.11|429.41|11
1737450810000|2025-01-21 09:13:30|432.08|429.38|432.09|429.39|432.09|429.39|432.08|429.38|4
1737450820000|2025-01-21 09:13:40|432.1|429.4|432.08|429.38|432.1|429.4|432.06|429.36|4
1737450830000|2025-01-21 09:13:50|432.09|429.39|432.11|429.41|432.11|429.41|432.09|429.39|5
1737450840000|2025-01-21 09:14:00|432.14|429.44|431.97|429.27|432.14|429.44|431.97|429.27|8
1737450850000|2025-01-21 09:14:10|431.91|429.21|431.99|429.29|432|429.3|431.91|429.21|6
1737450860000|2025-01-21 09:14:20|431.92|429.22|431.78|429.08|431.92|429.22|431.77|429.07|6
1737450870000|2025-01-21 09:14:30|431.77|429.07|431.85|429.15|431.85|429.15|431.77|429.07|8
1737450880000|2025-01-21 09:14:40|431.88|429.18|431.9|429.2|431.98|429.28|431.88|429.18|5
1737450890000|2025-01-21 09:14:50|431.89|429.19|431.79|429.09|431.93|429.23|431.79|429.09|12
1737450900000|2025-01-21 09:15:00|431.8|429.1|431.79|429.09|431.8|429.1|431.69|428.99|14
1737450910000|2025-01-21 09:15:10|431.78|429.08|432.14|429.44|432.15|429.45|431.78|429.08|11
1737450920000|2025-01-21 09:15:20|432.15|429.45|432.19|429.49|432.23|429.53|432.15|429.45|8
1737450930000|2025-01-21 09:15:30|432.2|429.5|432.25|429.55|432.32|429.62|432.2|429.5|12
1737450940000|2025-01-21 09:15:40|432.26|429.56|432.4|429.7|432.4|429.7|432.22|429.52|13
1737450950000|2025-01-21 09:15:50|432.42|429.72|432.67|429.97|432.67|429.97|432.42|429.72|8
1737450960000|2025-01-21 09:16:00|432.59|429.89|432.53|429.83|432.59|429.89|432.51|429.81|11
1737450970000|2025-01-21 09:16:10|432.54|429.84|432.65|429.95|432.66|429.96|432.54|429.84|8
1737450980000|2025-01-21 09:16:20|432.66|429.96|432.72|430.02|432.73|430.03|432.66|429.96|7
1737450990000|2025-01-21 09:16:30|432.68|429.98|432.61|429.91|432.69|429.99|432.6|429.9|7
1737451000000|2025-01-21 09:16:40|432.57|429.87|432.21|429.51|432.58|429.88|432.21|429.51|16
1737451010000|2025-01-21 09:16:50|432.22|429.52|432.24|429.54|432.25|429.55|432.2|429.5|7
1737451020000|2025-01-21 09:17:00|432.28|429.58|432.02|429.32|432.28|429.58|432.02|429.32|13
1737451030000|2025-01-21 09:17:10|432.03|429.33|431.72|429.02|432.03|429.33|431.69|428.99|12
1737451040000|2025-01-21 09:17:20|431.75|429.05|431.76|429.06|431.77|429.07|431.75|429.05|4
1737451050000|2025-01-21 09:17:30|431.67|428.97|431.52|428.82|431.67|428.97|431.51|428.81|9
1737451060000|2025-01-21 09:17:40|431.51|428.81|431.35|428.65|431.53|428.83|431.35|428.65|15
1737451070000|2025-01-21 09:17:50|431.34|428.64|431.41|428.71|431.41|428.71|431.27|428.57|10
1737451080000|2025-01-21 09:18:00|431.44|428.74|431.41|428.71|431.44|428.74|431.38|428.68|7
1737451090000|2025-01-21 09:18:10|431.43|428.73|431.84|429.14|431.88|429.18|431.43|428.73|12
1737451100000|2025-01-21 09:18:20|431.85|429.15|431.83|429.13|431.85|429.15|431.8|429.1|5
1737451110000|2025-01-21 09:18:30|431.8|429.1|431.73|429.03|431.8|429.1|431.66|428.96|12
1737451120000|2025-01-21 09:18:40|431.72|429.02|431.73|429.03|431.73|429.03|431.64|428.94|8
1737451130000|2025-01-21 09:18:50|431.7|429|431.69|428.99|431.7|429|431.69|428.99|2
1737451140000|2025-01-21 09:19:00|431.72|429.02|432.08|429.38|432.14|429.44|431.72|429.02|14
1737451150000|2025-01-21 09:19:10|432.04|429.34|431.99|429.29|432.04|429.34|431.99|429.29|7
1737451160000|2025-01-21 09:19:20|431.83|429.13|431.91|429.21|431.95|429.25|431.83|429.13|8
1737451170000|2025-01-21 09:19:30|431.83|429.13|431.59|428.89|431.83|429.13|431.59|428.89|13
1737451180000|2025-01-21 09:19:40|431.52|428.82|431.41|428.71|431.53|428.83|431.4|428.7|10
1737451190000|2025-01-21 09:19:50|431.4|428.7|431.29|428.59|431.4|428.7|431.28|428.58|8
1737451200000|2025-01-21 09:20:00|431.3|428.6|431.2|428.5|431.3|428.6|431.2|428.5|12
1737451210000|2025-01-21 09:20:10|431.17|428.47|431.13|428.43|431.17|428.47|431.06|428.36|12
1737451220000|2025-01-21 09:20:20|431.16|428.46|431.28|428.58|431.28|428.58|431.16|428.46|4
1737451230000|2025-01-21 09:20:30|431.42|428.72|431.53|428.83|431.53|428.83|431.33|428.63|11
1737451240000|2025-01-21 09:20:40|431.54|428.84|431.48|428.78|431.54|428.84|431.42|428.72|9
1737451250000|2025-01-21 09:20:50|431.49|428.79|431.48|428.78|431.5|428.8|431.46|428.76|7
1737451260000|2025-01-21 09:21:00|431.51|428.81|432.04|429.34|432.04|429.34|431.51|428.81|14
1737451270000|2025-01-21 09:21:10|432.05|429.35|431.9|429.2|432.05|429.35|431.9|429.2|11
1737451280000|2025-01-21 09:21:20|431.94|429.24|431.81|429.11|431.96|429.26|431.81|429.11|8
1737451290000|2025-01-21 09:21:30|431.8|429.1|431.61|428.91|431.8|429.1|431.61|428.91|9
1737451300000|2025-01-21 09:21:40|431.62|428.92|431.54|428.84|431.63|428.93|431.53|428.83|5
1737451310000|2025-01-21 09:21:50|431.47|428.77|431.48|428.78|431.5|428.8|431.43|428.73|7
1737451320000|2025-01-21 09:22:00|431.49|428.79|431.32|428.62|431.49|428.79|431.3|428.6|14
1737451330000|2025-01-21 09:22:10|431.35|428.65|431.67|428.97|431.67|428.97|431.35|428.65|8
1737451340000|2025-01-21 09:22:20|431.65|428.95|431.56|428.86|431.67|428.97|431.55|428.85|6
1737451350000|2025-01-21 09:22:30|431.6|428.9|431.5|428.8|431.61|428.91|431.42|428.72|6
1737451360000|2025-01-21 09:22:40|431.51|428.81|431.57|428.87|431.57|428.87|431.51|428.81|8
1737451370000|2025-01-21 09:22:50|431.58|428.88|431.46|428.76|431.58|428.88|431.46|428.76|5
1737451380000|2025-01-21 09:23:00|431.5|428.8|431.48|428.78|431.53|428.83|431.48|428.78|11
1737451390000|2025-01-21 09:23:10|431.41|428.71|431.32|428.62|431.42|428.72|431.32|428.62|9
1737451400000|2025-01-21 09:23:20|431.33|428.63|431.25|428.55|431.34|428.64|431.25|428.55|5
1737451410000|2025-01-21 09:23:30|431.24|428.54|431.07|428.37|431.24|428.54|431.07|428.37|11
1737451420000|2025-01-21 09:23:40|431.06|428.36|430.93|428.23|431.06|428.36|430.9|428.2|13
1737451430000|2025-01-21 09:23:50|430.92|428.22|430.98|428.28|430.98|428.28|430.91|428.21|6
1737451440000|2025-01-21 09:24:00|430.94|428.24|430.98|428.28|430.98|428.28|430.94|428.24|8
1737451450000|2025-01-21 09:24:10|430.99|428.29|431.17|428.47|431.17|428.47|430.99|428.29|7
1737451460000|2025-01-21 09:24:20|431.14|428.44|431.01|428.31|431.14|428.44|431|428.3|9
1737451470000|2025-01-21 09:24:30|430.96|428.26|430.59|427.89|430.96|428.26|430.59|427.89|15
1737451480000|2025-01-21 09:24:40|430.58|427.88|430.56|427.86|430.58|427.88|430.52|427.82|8
1737451490000|2025-01-21 09:24:50|430.59|427.89|430.62|427.92|430.66|427.96|430.59|427.89|9
1737451500000|2025-01-21 09:25:00|430.54|427.84|430.36|427.66|430.54|427.84|430.36|427.66|11
1737451510000|2025-01-21 09:25:10|430.37|427.67|430.29|427.59|430.37|427.67|430.29|427.59|11
1737451520000|2025-01-21 09:25:20|430.31|427.61|430.33|427.63|430.37|427.67|430.31|427.61|8
1737451530000|2025-01-21 09:25:30|430.34|427.64|430.24|427.54|430.34|427.64|430.24|427.54|8
1737451540000|2025-01-21 09:25:40|430.27|427.57|430.26|427.56|430.28|427.58|430.23|427.53|8
1737451550000|2025-01-21 09:25:50|430.27|427.57|430.21|427.51|430.27|427.57|430.06|427.36|11
1737451560000|2025-01-21 09:26:00|430.22|427.52|430.13|427.43|430.23|427.53|430.12|427.42|6
1737451570000|2025-01-21 09:26:10|430.09|427.39|430.02|427.32|430.09|427.39|429.98|427.28|10
1737451580000|2025-01-21 09:26:20|429.94|427.24|429.98|427.28|430|427.3|429.93|427.23|11
1737451590000|2025-01-21 09:26:30|429.97|427.27|429.88|427.18|430.03|427.33|429.88|427.18|12
1737451600000|2025-01-21 09:26:40|429.85|427.15|429.59|426.89|429.85|427.15|429.58|426.88|10
1737451610000|2025-01-21 09:26:50|429.58|426.88|429.49|426.79|429.58|426.88|429.49|426.79|11
1737451620000|2025-01-21 09:27:00|429.48|426.78|429.99|427.29|430.03|427.33|429.47|426.77|15
1737451630000|2025-01-21 09:27:10|429.95|427.25|429.85|427.15|429.96|427.26|429.82|427.12|17
1737451640000|2025-01-21 09:27:20|429.82|427.12|429.8|427.1|429.82|427.12|429.79|427.09|6
1737451650000|2025-01-21 09:27:30|429.81|427.11|429.94|427.24|429.94|427.24|429.81|427.11|11
1737451660000|2025-01-21 09:27:40|429.98|427.28|430.38|427.68|430.38|427.68|429.98|427.28|9
1737451670000|2025-01-21 09:27:50|430.34|427.64|430.36|427.66|430.36|427.66|430.34|427.64|3
1737451680000|2025-01-21 09:28:00|430.37|427.67|430.4|427.7|430.41|427.71|430.37|427.67|5
1737451690000|2025-01-21 09:28:10|430.48|427.78|430.84|428.14|430.84|428.14|430.48|427.78|10
1737451700000|2025-01-21 09:28:20|430.87|428.17|430.84|428.14|430.97|428.27|430.78|428.08|12
1737451710000|2025-01-21 09:28:30|430.85|428.15|430.92|428.22|431|428.3|430.85|428.15|13
1737451720000|2025-01-21 09:28:40|430.88|428.18|430.93|428.23|430.93|428.23|430.77|428.07|13
1737451730000|2025-01-21 09:28:50|430.94|428.24|430.93|428.23|430.96|428.26|430.92|428.22|5
1737451740000|2025-01-21 09:29:00|430.92|428.22|430.85|428.15|430.92|428.22|430.84|428.14|10
1737451750000|2025-01-21 09:29:10|430.88|428.18|430.78|428.08|430.97|428.27|430.78|428.08|7
1737451760000|2025-01-21 09:29:20|430.79|428.09|430.83|428.13|430.83|428.13|430.79|428.09|4
1737451770000|2025-01-21 09:29:30|430.89|428.19|431.09|428.39|431.1|428.4|430.88|428.18|10
1737451780000|2025-01-21 09:29:40|431.05|428.35|431.05|428.35|431.05|428.35|430.97|428.27|9
1737451790000|2025-01-21 09:29:50|431.27|428.57|431.27|428.57|431.34|428.64|431.26|428.56|7
1737451800000|2025-01-21 09:30:00|431.3|428.6|431.36|428.66|431.48|428.78|431.26|428.56|14
1737451810000|2025-01-21 09:30:10|431.38|428.68|431.81|429.11|431.81|429.11|431.37|428.67|7
1737451820000|2025-01-21 09:30:20|431.82|429.12|431.86|429.16|431.86|429.16|431.82|429.12|4
1737451830000|2025-01-21 09:30:30|431.87|429.17|431.86|429.16|431.87|429.17|431.83|429.13|5
1737451840000|2025-01-21 09:30:40|431.85|429.15|431.79|429.09|431.87|429.17|431.77|429.07|8
1737451850000|2025-01-21 09:30:50|431.78|429.08|431.77|429.07|431.78|429.08|431.76|429.06|4
1737451860000|2025-01-21 09:31:00|431.8|429.1|432.26|429.56|432.28|429.58|431.8|429.1|13
1737451870000|2025-01-21 09:31:10|432.16|429.46|432.06|429.36|432.17|429.47|431.95|429.25|15
1737451880000|2025-01-21 09:31:20|432.07|429.37|432|429.3|432.08|429.38|431.95|429.25|6
1737451890000|2025-01-21 09:31:30|432.03|429.33|431.94|429.24|432.1|429.4|431.94|429.24|9
1737451900000|2025-01-21 09:31:40|431.93|429.23|431.65|428.95|431.93|429.23|431.64|428.94|15
1737451910000|2025-01-21 09:31:50|431.61|428.91|431.51|428.81|431.61|428.91|431.49|428.79|7
1737451920000|2025-01-21 09:32:00|431.5|428.8|431.21|428.51|431.5|428.8|431.21|428.51|14
1737451930000|2025-01-21 09:32:10|431.2|428.5|431.11|428.41|431.2|428.5|431.11|428.41|10
1737451940000|2025-01-21 09:32:20|431.1|428.4|430.82|428.12|431.1|428.4|430.81|428.11|12
1737451950000|2025-01-21 09:32:30|430.86|428.16|431.01|428.31|431.02|428.32|430.86|428.16|8
1737451960000|2025-01-21 09:32:40|431.05|428.35|431.47|428.77|431.48|428.78|431.05|428.35|13
1737451970000|2025-01-21 09:32:50|431.48|428.78|431.44|428.74|431.6|428.9|431.37|428.67|13
1737451980000|2025-01-21 09:33:00|431.47|428.77|431.36|428.66|431.47|428.77|431.36|428.66|6
1737451990000|2025-01-21 09:33:10|431.32|428.62|431.1|428.4|431.33|428.63|431.1|428.4|15
1737452000000|2025-01-21 09:33:20|431.09|428.39|430.89|428.19|431.09|428.39|430.88|428.18|8
1737452010000|2025-01-21 09:33:30|430.91|428.21|430.78|428.08|430.95|428.25|430.78|428.08|9
1737452020000|2025-01-21 09:33:40|430.77|428.07|430.77|428.07|430.77|428.07|430.75|428.05|5
1737452030000|2025-01-21 09:33:50|430.78|428.08|430.55|427.85|430.79|428.09|430.52|427.82|13
1737452040000|2025-01-21 09:34:00|430.56|427.86|430.27|427.57|430.67|427.97|430.27|427.57|21
1737452050000|2025-01-21 09:34:10|430.25|427.55|430.27|427.57|430.27|427.57|430.25|427.55|6
1737452060000|2025-01-21 09:34:20|430.26|427.56|430.45|427.75|430.46|427.76|430.26|427.56|16
1737452070000|2025-01-21 09:34:30|430.5|427.8|430.52|427.82|430.73|428.03|430.5|427.8|11
1737452080000|2025-01-21 09:34:40|430.51|427.81|430.19|427.49|430.51|427.81|430.19|427.49|18
1737452090000|2025-01-21 09:34:50|430.12|427.42|430.05|427.35|430.14|427.44|430.05|427.35|6
1737452100000|2025-01-21 09:35:00|430.04|427.34|429.58|426.88|430.04|427.34|429.53|426.83|13
1737452110000|2025-01-21 09:35:10|429.61|426.91|429.69|426.99|429.72|427.02|429.61|426.91|11
1737452120000|2025-01-21 09:35:20|429.68|426.98|430.06|427.36|430.43|427.73|429.56|426.86|16
1737452130000|2025-01-21 09:35:30|430.01|427.31|429.6|426.9|430.01|427.31|429.6|426.9|18
1737452140000|2025-01-21 09:35:40|429.61|426.91|429.75|427.05|429.84|427.14|429.6|426.9|13
1737452150000|2025-01-21 09:35:50|429.71|427.01|429.97|427.27|430.03|427.33|429.67|426.97|12
1737452160000|2025-01-21 09:36:00|429.98|427.28|429.72|427.02|429.98|427.28|429.71|427.01|18
1737452170000|2025-01-21 09:36:10|429.67|426.97|429.65|426.95|429.7|427|429.57|426.87|14
1737452180000|2025-01-21 09:36:20|429.74|427.04|430.11|427.41|430.11|427.41|429.74|427.04|10
1737452190000|2025-01-21 09:36:30|430.06|427.36|430.04|427.34|430.23|427.53|429.97|427.27|13
1737452200000|2025-01-21 09:36:40|430.1|427.4|430.16|427.46|430.17|427.47|430.1|427.4|4
1737452210000|2025-01-21 09:36:50|430.17|427.47|430.28|427.58|430.28|427.58|430.16|427.46|4
1737452220000|2025-01-21 09:37:00|430.22|427.52|430.2|427.5|430.25|427.55|430.16|427.46|7
1737452230000|2025-01-21 09:37:10|430.38|427.68|430.27|427.57|430.38|427.68|430.27|427.57|7
1737452240000|2025-01-21 09:37:20|430.28|427.58|430.36|427.66|430.37|427.67|430.28|427.58|7
1737452250000|2025-01-21 09:37:30|430.32|427.62|430.23|427.53|430.33|427.63|430.17|427.47|18
1737452260000|2025-01-21 09:37:40|430.18|427.48|430.11|427.41|430.18|427.48|430.07|427.37|9
1737452270000|2025-01-21 09:37:50|430.12|427.42|430.36|427.66|430.38|427.68|430.12|427.42|9
1737452280000|2025-01-21 09:38:00|430.4|427.7|430.77|428.07|430.78|428.08|430.36|427.66|13
1737452290000|2025-01-21 09:38:10|430.78|428.08|430.64|427.94|430.78|428.08|430.63|427.93|7
1737452300000|2025-01-21 09:38:20|430.59|427.89|430.46|427.76|430.6|427.9|430.46|427.76|4
1737452310000|2025-01-21 09:38:30|430.45|427.75|430.39|427.69|430.46|427.76|430.39|427.69|7
1737452320000|2025-01-21 09:38:40|430.44|427.74|430.89|428.19|430.89|428.19|430.44|427.74|11
1737452330000|2025-01-21 09:38:50|430.97|428.27|430.97|428.27|430.97|428.27|430.97|428.27|1
1737452340000|2025-01-21 09:39:00|430.92|428.22|430.91|428.21|431.04|428.34|430.78|428.08|15
1737452350000|2025-01-21 09:39:10|430.89|428.19|430.93|428.23|431.06|428.36|430.89|428.19|8
1737452360000|2025-01-21 09:39:20|430.95|428.25|430.89|428.19|430.96|428.26|430.89|428.19|9
1737452370000|2025-01-21 09:39:30|430.88|428.18|430.81|428.11|430.89|428.19|430.8|428.1|6
1737452380000|2025-01-21 09:39:40|430.8|428.1|430.55|427.85|430.81|428.11|430.55|427.85|14
1737452390000|2025-01-21 09:39:50|430.56|427.86|430.44|427.74|430.56|427.86|430.42|427.72|13
1737452400000|2025-01-21 09:40:00|430.41|427.71|430.21|427.51|430.41|427.71|430.2|427.5|13
1737452410000|2025-01-21 09:40:10|430.2|427.5|430.06|427.36|430.2|427.5|430.05|427.35|8
1737452420000|2025-01-21 09:40:20|430.07|427.37|430.09|427.39|430.12|427.42|430.07|427.37|6
1737452430000|2025-01-21 09:40:30|430.08|427.38|429.98|427.28|430.08|427.38|429.97|427.27|9
1737452440000|2025-01-21 09:40:40|429.97|427.27|430.34|427.64|430.34|427.64|429.97|427.27|11
1737452450000|2025-01-21 09:40:50|430.35|427.65|430.45|427.75|430.48|427.78|430.35|427.65|11
1737452460000|2025-01-21 09:41:00|430.41|427.71|430.28|427.58|430.42|427.72|430.27|427.57|12
1737452470000|2025-01-21 09:41:10|430.24|427.54|430.04|427.34|430.24|427.54|430.04|427.34|10
1737452480000|2025-01-21 09:41:20|430.03|427.33|430.04|427.34|430.04|427.34|430.01|427.31|8
1737452490000|2025-01-21 09:41:30|430.03|427.33|429.98|427.28|430.03|427.33|429.94|427.24|3
1737452500000|2025-01-21 09:41:40|429.99|427.29|429.98|427.28|430.03|427.33|429.97|427.27|10
1737452510000|2025-01-21 09:41:50|429.97|427.27|429.88|427.18|429.97|427.27|429.86|427.16|8
1737452520000|2025-01-21 09:42:00|429.89|427.19|429.87|427.17|429.89|427.19|429.79|427.09|11
1737452530000|2025-01-21 09:42:10|429.91|427.21|430.16|427.46|430.16|427.46|429.9|427.2|6
1737452540000|2025-01-21 09:42:20|430.31|427.61|430.26|427.56|430.31|427.61|430.26|427.56|2
1737452550000|2025-01-21 09:42:30|430.25|427.55|430.09|427.39|430.25|427.55|430.09|427.39|8
1737452560000|2025-01-21 09:42:40|430.08|427.38|430.08|427.38|430.08|427.38|430.07|427.37|5
1737452570000|2025-01-21 09:42:50|430.11|427.41|430.22|427.52|430.22|427.52|430.11|427.41|3
1737452580000|2025-01-21 09:43:00|430.06|427.36|429.82|427.12|430.06|427.36|429.82|427.12|16
1737452590000|2025-01-21 09:43:10|429.81|427.11|429.8|427.1|429.82|427.12|429.8|427.1|5
1737452600000|2025-01-21 09:43:20|429.79|427.09|430.19|427.49|430.19|427.49|429.79|427.09|8
1737452610000|2025-01-21 09:43:30|430.2|427.5|430.5|427.8|430.53|427.83|430.2|427.5|8
1737452620000|2025-01-21 09:43:40|430.51|427.81|430.51|427.81|430.52|427.82|430.51|427.81|5
1737452630000|2025-01-21 09:43:50|430.5|427.8|430.43|427.73|430.5|427.8|430.34|427.64|6
1737452640000|2025-01-21 09:44:00|430.44|427.74|430.62|427.92|430.63|427.93|430.44|427.74|11
1737452650000|2025-01-21 09:44:10|430.63|427.93|430.68|427.98|430.68|427.98|430.59|427.89|4
1737452660000|2025-01-21 09:44:20|430.67|427.97|430.63|427.93|430.67|427.97|430.62|427.92|3
1737452670000|2025-01-21 09:44:30|430.62|427.92|430.49|427.79|430.62|427.92|430.48|427.78|10
1737452680000|2025-01-21 09:44:40|430.48|427.78|430.49|427.79|430.49|427.79|430.48|427.78|2
1737452690000|2025-01-21 09:44:50|430.5|427.8|430.55|427.85|430.6|427.9|430.5|427.8|7
1737452700000|2025-01-21 09:45:00|430.44|427.74|430.4|427.7|430.51|427.81|430.39|427.69|12
1737452710000|2025-01-21 09:45:10|430.44|427.74|430.61|427.91|430.61|427.91|430.44|427.74|10
1737452720000|2025-01-21 09:45:20|430.56|427.86|430.84|428.14|430.84|428.14|430.55|427.85|11
1737452730000|2025-01-21 09:45:30|430.87|428.17|430.93|428.23|430.93|428.23|430.83|428.13|9
1737452740000|2025-01-21 09:45:40|431.02|428.32|431.01|428.31|431.02|428.32|431|428.3|5
1737452750000|2025-01-21 09:45:50|431.02|428.32|431.07|428.37|431.14|428.44|431.02|428.32|7
1737452760000|2025-01-21 09:46:00|431.1|428.4|431.1|428.4|431.11|428.41|431.1|428.4|3
1737452770000|2025-01-21 09:46:10|431.09|428.39|431.25|428.55|431.26|428.56|431.05|428.35|9
1737452780000|2025-01-21 09:46:20|431.26|428.56|431.52|428.82|431.6|428.9|431.26|428.56|13
1737452790000|2025-01-21 09:46:30|431.51|428.81|431.35|428.65|431.51|428.81|431.34|428.64|10
1737452800000|2025-01-21 09:46:40|431.37|428.67|431.37|428.67|431.37|428.67|431.37|428.67|1
1737452810000|2025-01-21 09:46:50|431.41|428.71|431.35|428.65|431.44|428.74|431.29|428.59|11
1737452820000|2025-01-21 09:47:00|431.46|428.76|431.49|428.79|431.49|428.79|431.46|428.76|4
1737452830000|2025-01-21 09:47:10|431.48|428.78|431.54|428.84|431.54|428.84|431.48|428.78|7
1737452840000|2025-01-21 09:47:20|431.6|428.9|431.67|428.97|431.67|428.97|431.59|428.89|7
1737452850000|2025-01-21 09:47:30|431.68|428.98|431.67|428.97|431.75|429.05|431.67|428.97|6
1737452860000|2025-01-21 09:47:40|431.68|428.98|431.54|428.84|431.68|428.98|431.54|428.84|10
1737452870000|2025-01-21 09:47:50|431.52|428.82|431.09|428.39|431.52|428.82|431.09|428.39|19
1737452880000|2025-01-21 09:48:00|431.05|428.35|430.86|428.16|431.05|428.35|430.84|428.14|11
1737452890000|2025-01-21 09:48:10|430.82|428.12|430.76|428.06|430.82|428.12|430.76|428.06|5
1737452900000|2025-01-21 09:48:20|430.72|428.02|430.71|428.01|430.72|428.02|430.71|428.01|4
1737452910000|2025-01-21 09:48:30|430.72|428.02|430.64|427.94|430.72|428.02|430.64|427.94|4
1737452920000|2025-01-21 09:48:40|430.63|427.93|430.53|427.83|430.63|427.93|430.52|427.82|12
1737452930000|2025-01-21 09:48:50|430.52|427.82|430.56|427.86|430.56|427.86|430.52|427.82|3
1737452940000|2025-01-21 09:49:00|430.57|427.87|430.46|427.76|430.57|427.87|430.42|427.72|9
1737452950000|2025-01-21 09:49:10|430.48|427.78|430.58|427.88|430.58|427.88|430.48|427.78|5
1737452960000|2025-01-21 09:49:20|430.69|427.99|431.14|428.44|431.19|428.49|430.69|427.99|17
1737452970000|2025-01-21 09:49:30|431.15|428.45|431.15|428.45|431.15|428.45|431.13|428.43|4
1737452980000|2025-01-21 09:49:40|431.14|428.44|431.12|428.42|431.15|428.45|431.12|428.42|4
1737452990000|2025-01-21 09:49:50|431.16|428.46|431.14|428.44|431.16|428.46|431.14|428.44|3
1737453000000|2025-01-21 09:50:00|431.13|428.43|431.36|428.66|431.36|428.66|431.01|428.31|17
1737453010000|2025-01-21 09:50:10|431.37|428.67|431.43|428.73|431.52|428.82|431.37|428.67|11
1737453020000|2025-01-21 09:50:20|431.42|428.72|431.28|428.58|431.42|428.72|431.28|428.58|8
1737453030000|2025-01-21 09:50:30|431.27|428.57|431.17|428.47|431.27|428.57|431.17|428.47|8
1737453040000|2025-01-21 09:50:40|431.18|428.48|431.27|428.57|431.27|428.57|431.18|428.48|5
1737453050000|2025-01-21 09:50:50|431.28|428.58|431.25|428.55|431.32|428.62|431.25|428.55|8
1737453060000|2025-01-21 09:51:00|431.26|428.56|431.28|428.58|431.34|428.64|431.26|428.56|8
1737453070000|2025-01-21 09:51:10|431.27|428.57|431.35|428.65|431.35|428.65|431.2|428.5|10
1737453080000|2025-01-21 09:51:20|431.34|428.64|431.43|428.73|431.43|428.73|431.33|428.63|5
1737453090000|2025-01-21 09:51:30|431.37|428.67|431.51|428.81|431.51|428.81|431.37|428.67|15
1737453110000|2025-01-21 09:51:50|431.5|428.8|431.43|428.73|431.5|428.8|431.43|428.73|3
1737453120000|2025-01-21 09:52:00|431.51|428.81|431.64|428.94|431.69|428.99|431.5|428.8|8
1737453130000|2025-01-21 09:52:10|431.65|428.95|431.53|428.83|431.65|428.95|431.53|428.83|9
1737453140000|2025-01-21 09:52:20|431.51|428.81|431.45|428.75|431.51|428.81|431.45|428.75|5
1737453150000|2025-01-21 09:52:30|431.46|428.76|431.33|428.63|431.46|428.76|431.29|428.59|12
1737453160000|2025-01-21 09:52:40|431.32|428.62|431.27|428.57|431.33|428.63|431.27|428.57|8
1737453170000|2025-01-21 09:52:50|431.26|428.56|431.18|428.48|431.26|428.56|431.16|428.46|7
1737453190000|2025-01-21 09:53:10|431.19|428.49|431.27|428.57|431.32|428.62|431.19|428.49|7
1737453200000|2025-01-21 09:53:20|431.23|428.53|431.23|428.53|431.23|428.53|431.22|428.52|5
1737453210000|2025-01-21 09:53:30|431.28|428.58|431.34|428.64|431.34|428.64|431.22|428.52|11
1737453220000|2025-01-21 09:53:40|431.33|428.63|431.1|428.4|431.33|428.63|431.09|428.39|8
1737453230000|2025-01-21 09:53:50|431.09|428.39|430.9|428.2|431.09|428.39|430.9|428.2|19
1737453240000|2025-01-21 09:54:00|430.89|428.19|430.81|428.11|430.89|428.19|430.81|428.11|13
1737453250000|2025-01-21 09:54:10|430.8|428.1|430.69|427.99|430.87|428.17|430.66|427.96|20
1737453260000|2025-01-21 09:54:20|430.68|427.98|430.7|428|430.82|428.12|430.63|427.93|16
1737453270000|2025-01-21 09:54:30|430.66|427.96|430.58|427.88|430.66|427.96|430.58|427.88|9
1737453280000|2025-01-21 09:54:40|430.57|427.87|430.71|428.01|430.71|428.01|430.57|427.87|2
1737453290000|2025-01-21 09:54:50|430.7|428|430.6|427.9|430.71|428.01|430.6|427.9|12
1737453300000|2025-01-21 09:55:00|430.59|427.89|430.73|428.03|430.8|428.1|430.51|427.81|18
1737453310000|2025-01-21 09:55:10|430.72|428.02|430.92|428.22|430.93|428.23|430.64|427.94|14
1737453320000|2025-01-21 09:55:20|430.91|428.21|430.87|428.17|430.91|428.21|430.85|428.15|12
1737453330000|2025-01-21 09:55:30|430.86|428.16|430.77|428.07|430.86|428.16|430.77|428.07|5
1737453340000|2025-01-21 09:55:40|430.76|428.06|431.01|428.31|431.05|428.35|430.76|428.06|13
1737453350000|2025-01-21 09:55:50|431|428.3|431.16|428.46|431.17|428.47|430.95|428.25|9
1737453360000|2025-01-21 09:56:00|431.17|428.47|431.24|428.54|431.3|428.6|431.15|428.45|13
1737453370000|2025-01-21 09:56:10|431.23|428.53|431.28|428.58|431.36|428.66|431.23|428.53|16
1737453380000|2025-01-21 09:56:20|431.27|428.57|431.19|428.49|431.28|428.58|431.18|428.48|13
1737453390000|2025-01-21 09:56:30|431.18|428.48|431.24|428.54|431.28|428.58|431.17|428.47|9
1737453400000|2025-01-21 09:56:40|431.23|428.53|431.08|428.38|431.23|428.53|431.07|428.37|11
1737453410000|2025-01-21 09:56:50|431.07|428.37|431.16|428.46|431.16|428.46|431.03|428.33|9
1737453420000|2025-01-21 09:57:00|431.15|428.45|431.09|428.39|431.15|428.45|430.98|428.28|17
1737453430000|2025-01-21 09:57:10|431.08|428.38|431.14|428.44|431.16|428.46|431.06|428.36|18
1737453440000|2025-01-21 09:57:20|431.13|428.43|431.04|428.34|431.14|428.44|431.04|428.34|13
1737453450000|2025-01-21 09:57:30|431.03|428.33|430.87|428.17|431.03|428.33|430.87|428.17|11
1737453460000|2025-01-21 09:57:40|430.86|428.16|430.88|428.18|430.98|428.28|430.86|428.16|15
1737453470000|2025-01-21 09:57:50|430.87|428.17|430.73|428.03|430.87|428.17|430.72|428.02|14
1737453480000|2025-01-21 09:58:00|430.72|428.02|430.64|427.94|430.72|428.02|430.64|427.94|12
1737453490000|2025-01-21 09:58:10|430.58|427.88|430.84|428.14|430.84|428.14|430.56|427.86|12
1737453500000|2025-01-21 09:58:20|430.85|428.15|430.84|428.14|430.9|428.2|430.84|428.14|9
1737453510000|2025-01-21 09:58:30|430.83|428.13|430.94|428.24|430.95|428.25|430.83|428.13|7
1737453520000|2025-01-21 09:58:40|430.93|428.23|430.92|428.22|430.93|428.23|430.92|428.22|2
1737453530000|2025-01-21 09:58:50|430.91|428.21|430.88|428.18|430.91|428.21|430.88|428.18|5
1737453540000|2025-01-21 09:59:00|430.87|428.17|430.84|428.14|430.88|428.18|430.84|428.14|3
1737453550000|2025-01-21 09:59:10|430.9|428.2|431.07|428.37|431.08|428.38|430.89|428.19|6
1737453560000|2025-01-21 09:59:20|431.06|428.36|431.05|428.35|431.06|428.36|431.04|428.34|3
1737453570000|2025-01-21 09:59:30|431.02|428.32|430.84|428.14|431.03|428.33|430.83|428.13|15
1737453580000|2025-01-21 09:59:40|430.83|428.13|430.79|428.09|430.83|428.13|430.76|428.06|8
1737453590000|2025-01-21 09:59:50|430.8|428.1|431.02|428.32|431.03|428.33|430.8|428.1|9
1737453600000|2025-01-21 10:00:00|431.03|428.33|431.23|428.53|431.23|428.53|431.03|428.33|16
1737453610000|2025-01-21 10:00:10|431.19|428.49|431.26|428.56|431.27|428.57|431.15|428.45|10
1737453620000|2025-01-21 10:00:20|431.25|428.55|431.14|428.44|431.25|428.55|431.07|428.37|14
1737453630000|2025-01-21 10:00:30|431.13|428.43|431.01|428.31|431.13|428.43|430.96|428.26|14
1737453640000|2025-01-21 10:00:40|431.07|428.37|430.93|428.23|431.1|428.4|430.92|428.22|8
1737453650000|2025-01-21 10:00:50|430.89|428.19|430.86|428.16|430.89|428.19|430.86|428.16|7
1737453660000|2025-01-21 10:01:00|430.84|428.14|430.82|428.12|430.89|428.19|430.82|428.12|7
1737453670000|2025-01-21 10:01:10|430.83|428.13|430.74|428.04|430.83|428.13|430.72|428.02|8
1737453680000|2025-01-21 10:01:20|430.8|428.1|431.02|428.32|431.03|428.33|430.8|428.1|7
1737453690000|2025-01-21 10:01:30|431.03|428.33|431.01|428.31|431.06|428.36|431.01|428.31|9
1737453700000|2025-01-21 10:01:40|431|428.3|430.66|427.96|431|428.3|430.66|427.96|21
1737453710000|2025-01-21 10:01:50|430.65|427.95|430.96|428.26|430.96|428.26|430.65|427.95|14
1737453720000|2025-01-21 10:02:00|430.95|428.25|431.07|428.37|431.07|428.37|430.95|428.25|8
1737453730000|2025-01-21 10:02:10|431.11|428.41|431.42|428.72|431.42|428.72|431.11|428.41|17
1737453740000|2025-01-21 10:02:20|431.47|428.77|431.78|429.08|431.78|429.08|431.47|428.77|10
1737453750000|2025-01-21 10:02:30|431.79|429.09|432.3|429.6|432.3|429.6|431.79|429.09|17
1737453760000|2025-01-21 10:02:40|432.31|429.61|431.87|429.17|432.31|429.61|431.87|429.17|18
1737453770000|2025-01-21 10:02:50|431.86|429.16|431.84|429.14|431.86|429.16|431.84|429.14|3
1737453780000|2025-01-21 10:03:00|431.83|429.13|431.81|429.11|431.92|429.22|431.81|429.11|10
1737453790000|2025-01-21 10:03:10|431.82|429.12|431.82|429.12|431.82|429.12|431.82|429.12|1
1737453800000|2025-01-21 10:03:20|431.83|429.13|431.79|429.09|431.91|429.21|431.77|429.07|6
1737453810000|2025-01-21 10:03:30|431.73|429.03|431.58|428.88|431.75|429.05|431.54|428.84|15
1737453820000|2025-01-21 10:03:40|431.57|428.87|431.3|428.6|431.57|428.87|431.3|428.6|17
1737453830000|2025-01-21 10:03:50|431.29|428.59|431.21|428.51|431.29|428.59|431.21|428.51|7
1737453840000|2025-01-21 10:04:00|431.2|428.5|431.19|428.49|431.25|428.55|431.19|428.49|10
1737453850000|2025-01-21 10:04:10|431.15|428.45|431.12|428.42|431.15|428.45|431.1|428.4|5
1737453860000|2025-01-21 10:04:20|431.15|428.45|431.39|428.69|431.39|428.69|431.15|428.45|6
1737453870000|2025-01-21 10:04:30|431.43|428.73|431.62|428.92|431.62|428.92|431.43|428.73|5
1737453880000|2025-01-21 10:04:40|431.72|429.02|431.79|429.09|431.79|429.09|431.72|429.02|6
1737453890000|2025-01-21 10:04:50|431.93|429.23|432.27|429.57|432.27|429.57|431.93|429.23|12
1737453900000|2025-01-21 10:05:00|432.26|429.56|432.27|429.57|432.27|429.57|432.24|429.54|4
1737453910000|2025-01-21 10:05:10|432.21|429.51|432.23|429.53|432.23|429.53|432.15|429.45|10
1737453920000|2025-01-21 10:05:20|432.21|429.51|431.94|429.24|432.21|429.51|431.94|429.24|14
1737453930000|2025-01-21 10:05:30|431.93|429.23|431.72|429.02|431.93|429.23|431.71|429.01|10
1737453940000|2025-01-21 10:05:40|431.67|428.97|431.63|428.93|431.67|428.97|431.62|428.92|12
1737453950000|2025-01-21 10:05:50|431.67|428.97|431.7|429|431.72|429.02|431.67|428.97|6
1737453960000|2025-01-21 10:06:00|431.77|429.07|431.95|429.25|432.08|429.38|431.77|429.07|15
1737453970000|2025-01-21 10:06:10|432|429.3|431.98|429.28|432.02|429.32|431.98|429.28|7
1737453980000|2025-01-21 10:06:20|431.97|429.27|431.97|429.27|431.98|429.28|431.97|429.27|5
1737453990000|2025-01-21 10:06:30|431.92|429.22|432.07|429.37|432.07|429.37|431.9|429.2|8
1737454000000|2025-01-21 10:06:40|432.08|429.38|432.27|429.57|432.27|429.57|431.99|429.29|9
1737454010000|2025-01-21 10:06:50|432.26|429.56|432.47|429.77|432.5|429.8|432.25|429.55|11
1737454020000|2025-01-21 10:07:00|432.46|429.76|432.55|429.85|432.6|429.9|432.46|429.76|7
1737454030000|2025-01-21 10:07:10|432.56|429.86|432.61|429.91|432.62|429.92|432.53|429.83|9
1737454040000|2025-01-21 10:07:20|432.62|429.92|432.59|429.89|432.67|429.97|432.55|429.85|10
1737454050000|2025-01-21 10:07:30|432.58|429.88|432.57|429.87|432.58|429.88|432.57|429.87|2
1737454060000|2025-01-21 10:07:40|432.56|429.86|432.64|429.94|432.64|429.94|432.51|429.81|8
1737454070000|2025-01-21 10:07:50|432.61|429.91|432.61|429.91|432.61|429.91|432.61|429.91|1
1737454080000|2025-01-21 10:08:00|432.62|429.92|432.49|429.79|432.62|429.92|432.43|429.73|16
1737454090000|2025-01-21 10:08:10|432.48|429.78|432.44|429.74|432.48|429.78|432.44|429.74|6
1737454100000|2025-01-21 10:08:20|432.45|429.75|432.38|429.68|432.45|429.75|432.35|429.65|10
1737454110000|2025-01-21 10:08:30|432.37|429.67|432.3|429.6|432.38|429.68|432.3|429.6|5
1737454120000|2025-01-21 10:08:40|432.31|429.61|432.27|429.57|432.31|429.61|432.27|429.57|3
1737454130000|2025-01-21 10:08:50|432.26|429.56|432.78|430.08|432.78|430.08|432.26|429.56|13
1737454140000|2025-01-21 10:09:00|432.79|430.09|432.91|430.21|432.91|430.21|432.78|430.08|8
1737454150000|2025-01-21 10:09:10|432.92|430.22|433.03|430.33|433.03|430.33|432.91|430.21|6
1737454160000|2025-01-21 10:09:20|433.04|430.34|433.04|430.34|433.1|430.4|433.04|430.34|6
1737454170000|2025-01-21 10:09:30|433.01|430.31|432.98|430.28|433.01|430.31|432.97|430.27|7
1737454180000|2025-01-21 10:09:40|432.97|430.27|432.91|430.21|432.97|430.27|432.8|430.1|5
1737454190000|2025-01-21 10:09:50|432.81|430.11|432.83|430.13|432.84|430.14|432.81|430.11|8
1737454200000|2025-01-21 10:10:00|432.79|430.09|432.91|430.21|432.94|430.24|432.79|430.09|9
1737454210000|2025-01-21 10:10:10|432.92|430.22|432.76|430.06|432.92|430.22|432.74|430.04|11
1737454220000|2025-01-21 10:10:20|432.79|430.09|433.1|430.4|433.1|430.4|432.79|430.09|8
1737454230000|2025-01-21 10:10:30|433.11|430.41|433.13|430.43|433.15|430.45|433.11|430.41|6
1737454240000|2025-01-21 10:10:40|433.17|430.47|433.73|431.03|433.73|431.03|433.17|430.47|12
1737454250000|2025-01-21 10:10:50|433.72|431.02|433.45|430.75|433.72|431.02|433.45|430.75|17
1737454260000|2025-01-21 10:11:00|433.44|430.74|433.03|430.33|433.44|430.74|433|430.3|20
1737454270000|2025-01-21 10:11:10|433.06|430.36|433.05|430.35|433.07|430.37|433.04|430.34|8
1737454280000|2025-01-21 10:11:20|433.01|430.31|433|430.3|433.01|430.31|432.92|430.22|7
1737454290000|2025-01-21 10:11:30|433.02|430.32|433.15|430.45|433.18|430.48|433.02|430.32|11
1737454300000|2025-01-21 10:11:40|433.16|430.46|433.41|430.71|433.41|430.71|433.16|430.46|8
1737454310000|2025-01-21 10:11:50|433.42|430.72|433.42|430.72|433.42|430.72|433.42|430.72|1
1737454320000|2025-01-21 10:12:00|433.38|430.68|433.3|430.6|433.38|430.68|433.28|430.58|7
1737454330000|2025-01-21 10:12:10|433.27|430.57|433.29|430.59|433.29|430.59|433.26|430.56|5
1737454340000|2025-01-21 10:12:20|433.3|430.6|433.41|430.71|433.47|430.77|433.29|430.59|7
1737454350000|2025-01-21 10:12:30|433.42|430.72|433.39|430.69|433.42|430.72|433.38|430.68|7
1737454360000|2025-01-21 10:12:40|433.43|430.73|434.03|431.33|434.03|431.33|433.43|430.73|14
1737454370000|2025-01-21 10:12:50|434.04|431.34|433.98|431.28|434.05|431.35|433.95|431.25|10
1737454380000|2025-01-21 10:13:00|434.08|431.38|434.08|431.38|434.08|431.38|434.08|431.38|1
1737454390000|2025-01-21 10:13:10|434.12|431.42|434.2|431.5|434.2|431.5|434.09|431.39|5
1737454400000|2025-01-21 10:13:20|434.22|431.52|434.24|431.54|434.36|431.66|434.22|431.52|14
1737454410000|2025-01-21 10:13:30|434.2|431.5|434.19|431.49|434.21|431.51|434.19|431.49|4
1737454420000|2025-01-21 10:13:40|434.18|431.48|434.15|431.45|434.18|431.48|434.15|431.45|2
1737454430000|2025-01-21 10:13:50|434.11|431.41|433.91|431.21|434.11|431.41|433.91|431.21|12
1737454440000|2025-01-21 10:14:00|433.9|431.2|433.88|431.18|433.91|431.21|433.88|431.18|10
1737454450000|2025-01-21 10:14:10|434.05|431.35|434.04|431.34|434.05|431.35|434.03|431.33|3
1737454460000|2025-01-21 10:14:20|433.94|431.24|433.9|431.2|433.94|431.24|433.9|431.2|5
1737454470000|2025-01-21 10:14:30|433.89|431.19|433.87|431.17|433.89|431.19|433.87|431.17|3
1737454480000|2025-01-21 10:14:40|433.86|431.16|433.87|431.17|433.87|431.17|433.86|431.16|2
1737454490000|2025-01-21 10:14:50|433.88|431.18|433.8|431.1|433.95|431.25|433.8|431.1|11
1737454500000|2025-01-21 10:15:00|433.71|431.01|433.87|431.17|433.88|431.18|433.71|431.01|12
1737454510000|2025-01-21 10:15:10|433.88|431.18|433.68|430.98|433.93|431.23|433.68|430.98|14
1737454520000|2025-01-21 10:15:20|433.69|430.99|433.68|430.98|433.69|430.99|433.68|430.98|2
1737454530000|2025-01-21 10:15:30|433.67|430.97|433.87|431.17|433.87|431.17|433.67|430.97|6
1737454540000|2025-01-21 10:15:40|433.88|431.18|433.87|431.17|433.88|431.18|433.86|431.16|3
1737454550000|2025-01-21 10:15:50|433.83|431.13|433.75|431.05|433.83|431.13|433.73|431.03|6
1737454560000|2025-01-21 10:16:00|433.74|431.04|433.99|431.29|433.99|431.29|433.74|431.04|11
1737454570000|2025-01-21 10:16:10|433.98|431.28|433.86|431.16|433.98|431.28|433.86|431.16|7
1737454580000|2025-01-21 10:16:20|433.87|431.17|433.87|431.17|433.88|431.18|433.87|431.17|3
1737454590000|2025-01-21 10:16:30|433.88|431.18|433.85|431.15|433.95|431.25|433.85|431.15|5
1737454600000|2025-01-21 10:16:40|433.87|431.17|433.77|431.07|433.87|431.17|433.76|431.06|6
1737454610000|2025-01-21 10:16:50|433.73|431.03|433.69|430.99|433.73|431.03|433.66|430.96|9
1737454620000|2025-01-21 10:17:00|433.72|431.02|433.79|431.09|433.8|431.1|433.72|431.02|7
1737454630000|2025-01-21 10:17:10|433.89|431.19|433.84|431.14|433.9|431.2|433.84|431.14|4
1737454640000|2025-01-21 10:17:20|433.78|431.08|433.79|431.09|433.79|431.09|433.78|431.08|2
1737454650000|2025-01-21 10:17:30|433.78|431.08|433.77|431.07|433.78|431.08|433.7|431|6
1737454660000|2025-01-21 10:17:40|433.93|431.23|434|431.3|434.02|431.32|433.93|431.23|5
1737454670000|2025-01-21 10:17:50|434.01|431.31|434.29|431.59|434.29|431.59|434.01|431.31|11
1737454680000|2025-01-21 10:18:00|434.3|431.6|434.3|431.6|434.3|431.6|434.29|431.59|5
1737454690000|2025-01-21 10:18:10|434.31|431.61|434.4|431.7|434.41|431.71|434.31|431.61|4
1737454700000|2025-01-21 10:18:20|434.41|431.71|434.36|431.66|434.43|431.73|434.36|431.66|6
1737454710000|2025-01-21 10:18:30|434.37|431.67|434.27|431.57|434.37|431.67|434.27|431.57|11
1737454720000|2025-01-21 10:18:40|434.26|431.56|434.15|431.45|434.26|431.56|434.15|431.45|4
1737454730000|2025-01-21 10:18:50|434.14|431.44|433.86|431.16|434.14|431.44|433.86|431.16|12
1737454740000|2025-01-21 10:19:00|433.89|431.19|434|431.3|434|431.3|433.89|431.19|12
1737454750000|2025-01-21 10:19:10|433.99|431.29|433.92|431.22|433.99|431.29|433.92|431.22|5
1737454760000|2025-01-21 10:19:20|433.91|431.21|433.93|431.23|433.94|431.24|433.91|431.21|3
1737454770000|2025-01-21 10:19:30|433.92|431.22|433.92|431.22|433.92|431.22|433.92|431.22|1
1737454780000|2025-01-21 10:19:40|433.91|431.21|433.82|431.12|433.91|431.21|433.82|431.12|6
1737454790000|2025-01-21 10:19:50|433.81|431.11|433.67|430.97|433.81|431.11|433.67|430.97|11
1737454800000|2025-01-21 10:20:00|433.71|431.01|433.73|431.03|433.74|431.04|433.71|431.01|7
1737454810000|2025-01-21 10:20:10|433.69|430.99|433.93|431.23|433.94|431.24|433.63|430.93|7
1737454820000|2025-01-21 10:20:20|433.94|431.24|433.91|431.21|433.94|431.24|433.91|431.21|3
1737454830000|2025-01-21 10:20:30|433.92|431.22|433.92|431.22|433.92|431.22|433.92|431.22|1
1737454840000|2025-01-21 10:20:40|433.81|431.11|433.45|430.75|433.82|431.12|433.45|430.75|17
1737454850000|2025-01-21 10:20:50|433.46|430.76|433.45|430.75|433.47|430.77|433.45|430.75|4
1737454860000|2025-01-21 10:21:00|433.46|430.76|433.33|430.63|433.46|430.76|433.31|430.61|14
1737454870000|2025-01-21 10:21:10|433.34|430.64|433.52|430.82|433.53|430.83|433.28|430.58|13
1737454880000|2025-01-21 10:21:20|433.53|430.83|433.43|430.73|433.53|430.83|433.42|430.72|7
1737454890000|2025-01-21 10:21:30|433.42|430.72|433.35|430.65|433.42|430.72|433.35|430.65|5
1737454900000|2025-01-21 10:21:40|433.36|430.66|433.38|430.68|433.38|430.68|433.36|430.66|5
1737454910000|2025-01-21 10:21:50|433.39|430.69|433.43|430.73|433.43|430.73|433.34|430.64|14
1737454920000|2025-01-21 10:22:00|433.47|430.77|433.71|431.01|433.73|431.03|433.47|430.77|8
1737454930000|2025-01-21 10:22:10|433.67|430.97|433.46|430.76|433.67|430.97|433.45|430.75|13
1737454940000|2025-01-21 10:22:20|433.45|430.75|433.44|430.74|433.45|430.75|433.42|430.72|8
1737454950000|2025-01-21 10:22:30|433.45|430.75|433.43|430.73|433.45|430.75|433.42|430.72|3
1737454960000|2025-01-21 10:22:40|433.39|430.69|433.45|430.75|433.45|430.75|433.38|430.68|6
1737454970000|2025-01-21 10:22:50|433.46|430.76|433.41|430.71|433.46|430.76|433.38|430.68|6
1737454980000|2025-01-21 10:23:00|433.42|430.72|433.63|430.93|433.63|430.93|433.42|430.72|10
1737454990000|2025-01-21 10:23:10|433.59|430.89|433.59|430.89|433.63|430.93|433.59|430.89|6
1737455000000|2025-01-21 10:23:20|433.6|430.9|433.46|430.76|433.61|430.91|433.46|430.76|7
1737455010000|2025-01-21 10:23:30|433.47|430.77|433.39|430.69|433.47|430.77|433.39|430.69|3
1737455020000|2025-01-21 10:23:40|433.38|430.68|433.31|430.61|433.38|430.68|433.25|430.55|11
1737455030000|2025-01-21 10:23:50|433.3|430.6|433.18|430.48|433.3|430.6|433.18|430.48|6
1737455040000|2025-01-21 10:24:00|433.19|430.49|433.26|430.56|433.26|430.56|433.19|430.49|9
1737455050000|2025-01-21 10:24:10|433.25|430.55|433.24|430.54|433.25|430.55|433.2|430.5|8
1737455060000|2025-01-21 10:24:20|433.29|430.59|433.58|430.88|433.58|430.88|433.29|430.59|11
1737455070000|2025-01-21 10:24:30|433.59|430.89|433.59|430.89|433.6|430.9|433.58|430.88|8
1737455080000|2025-01-21 10:24:40|433.56|430.86|433.54|430.84|433.56|430.86|433.52|430.82|4
1737455090000|2025-01-21 10:24:50|433.53|430.83|433.34|430.64|433.53|430.83|433.34|430.64|16
1737455100000|2025-01-21 10:25:00|433.37|430.67|433.53|430.83|433.53|430.83|433.37|430.67|6
1737455110000|2025-01-21 10:25:10|433.48|430.78|433.6|430.9|433.6|430.9|433.48|430.78|10
1737455120000|2025-01-21 10:25:20|433.61|430.91|433.66|430.96|433.66|430.96|433.61|430.91|6
1737455130000|2025-01-21 10:25:30|433.67|430.97|433.64|430.94|433.7|431|433.63|430.93|9
1737455140000|2025-01-21 10:25:40|433.6|430.9|433.72|431.02|433.72|431.02|433.6|430.9|7
1737455150000|2025-01-21 10:25:50|433.68|430.98|433.63|430.93|433.68|430.98|433.63|430.93|4
1737455160000|2025-01-21 10:26:00|433.62|430.92|433.72|431.02|433.72|431.02|433.59|430.89|10
1737455170000|2025-01-21 10:26:10|433.71|431.01|433.7|431|433.72|431.02|433.7|431|4
1737455180000|2025-01-21 10:26:20|433.74|431.04|433.81|431.11|433.81|431.11|433.73|431.03|4
1737455190000|2025-01-21 10:26:30|433.8|431.1|433.63|430.93|433.8|431.1|433.62|430.92|5
1737455200000|2025-01-21 10:26:40|433.64|430.94|433.66|430.96|433.67|430.97|433.63|430.93|6
1737455210000|2025-01-21 10:26:50|433.65|430.95|433.61|430.91|433.65|430.95|433.61|430.91|5
1737455220000|2025-01-21 10:27:00|433.6|430.9|433.73|431.03|433.73|431.03|433.53|430.83|13
1737455230000|2025-01-21 10:27:10|433.72|431.02|433.72|431.02|433.75|431.05|433.72|431.02|7
1737455240000|2025-01-21 10:27:20|433.71|431.01|433.66|430.96|433.71|431.01|433.65|430.95|6
1737455250000|2025-01-21 10:27:30|433.67|430.97|434.06|431.36|434.14|431.44|433.67|430.97|15
1737455260000|2025-01-21 10:27:40|434.08|431.38|434.21|431.51|434.22|431.52|434.08|431.38|8
1737455270000|2025-01-21 10:27:50|434.2|431.5|434.16|431.46|434.21|431.51|434.16|431.46|4
1737455280000|2025-01-21 10:28:00|434.15|431.45|434.52|431.82|434.52|431.82|434.15|431.45|16
1737455290000|2025-01-21 10:28:10|434.53|431.83|434.68|431.98|434.68|431.98|434.53|431.83|7
1737455300000|2025-01-21 10:28:20|434.69|431.99|434.78|432.08|434.79|432.09|434.69|431.99|6
1737455310000|2025-01-21 10:28:30|434.77|432.07|434.84|432.14|434.84|432.14|434.77|432.07|3
1737455320000|2025-01-21 10:28:40|434.85|432.15|434.79|432.09|434.85|432.15|434.78|432.08|9
1737455330000|2025-01-21 10:28:50|434.74|432.04|434.73|432.03|434.78|432.08|434.73|432.03|5
1737455340000|2025-01-21 10:29:00|434.74|432.04|434.56|431.86|434.74|432.04|434.56|431.86|12
1737455350000|2025-01-21 10:29:10|434.57|431.87|434.44|431.74|434.57|431.87|434.42|431.72|8
1737455360000|2025-01-21 10:29:20|434.46|431.76|434.46|431.76|434.47|431.77|434.46|431.76|3
1737455370000|2025-01-21 10:29:30|434.52|431.82|434.53|431.83|434.53|431.83|434.52|431.82|2
1737455380000|2025-01-21 10:29:40|434.58|431.88|434.65|431.95|434.65|431.95|434.58|431.88|8
1737455390000|2025-01-21 10:29:50|434.75|432.05|434.73|432.03|434.76|432.06|434.69|431.99|7
1737455400000|2025-01-21 10:30:00|434.72|432.02|434.38|431.68|434.72|432.02|434.38|431.68|13
1737455410000|2025-01-21 10:30:10|434.45|431.75|434.31|431.61|434.45|431.75|434.27|431.57|8
1737455420000|2025-01-21 10:30:20|434.3|431.6|434.19|431.49|434.3|431.6|434.12|431.42|15
1737455430000|2025-01-21 10:30:30|434.24|431.54|434.39|431.69|434.43|431.73|434.24|431.54|13
1737455440000|2025-01-21 10:30:40|434.38|431.68|434.3|431.6|434.38|431.68|434.21|431.51|12
1737455450000|2025-01-21 10:30:50|434.36|431.66|434.37|431.67|434.37|431.67|434.36|431.66|2
1737455460000|2025-01-21 10:31:00|434.38|431.68|434.74|432.04|434.74|432.04|434.38|431.68|11
1737455470000|2025-01-21 10:31:10|434.67|431.97|434.68|431.98|434.68|431.98|434.53|431.83|11
1737455480000|2025-01-21 10:31:20|434.69|431.99|434.78|432.08|434.78|432.08|434.69|431.99|4
1737455490000|2025-01-21 10:31:30|434.73|432.03|434.44|431.74|434.73|432.03|434.44|431.74|14
1737455500000|2025-01-21 10:31:40|434.43|431.73|434.26|431.56|434.43|431.73|434.26|431.56|12
1737455510000|2025-01-21 10:31:50|434.25|431.55|434.23|431.53|434.26|431.56|434.2|431.5|11
1737455520000|2025-01-21 10:32:00|434.12|431.42|434.01|431.31|434.14|431.44|434.01|431.31|11
1737455530000|2025-01-21 10:32:10|434.05|431.35|434.13|431.43|434.13|431.43|434.02|431.32|11
1737455540000|2025-01-21 10:32:20|434.14|431.44|434|431.3|434.15|431.45|434|431.3|11
1737455550000|2025-01-21 10:32:30|433.99|431.29|433.92|431.22|433.99|431.29|433.91|431.21|10
1737455560000|2025-01-21 10:32:40|433.95|431.25|434.2|431.5|434.21|431.51|433.95|431.25|10
1737455570000|2025-01-21 10:32:50|434.21|431.51|434.4|431.7|434.41|431.71|434.21|431.51|12
1737455580000|2025-01-21 10:33:00|434.39|431.69|434.52|431.82|434.52|431.82|434.39|431.69|6
1737455590000|2025-01-21 10:33:10|434.6|431.9|434.7|432|434.7|432|434.6|431.9|6
1737455600000|2025-01-21 10:33:20|434.8|432.1|434.76|432.06|434.8|432.1|434.76|432.06|5
1737455610000|2025-01-21 10:33:30|434.71|432.01|434.63|431.93|434.72|432.02|434.63|431.93|7
1737455620000|2025-01-21 10:33:40|434.62|431.92|434.49|431.79|434.62|431.92|434.46|431.76|8
1737455630000|2025-01-21 10:33:50|434.48|431.78|434.4|431.7|434.48|431.78|434.4|431.7|9
1737455640000|2025-01-21 10:34:00|434.39|431.69|434.36|431.66|434.39|431.69|434.35|431.65|8
1737455650000|2025-01-21 10:34:10|434.34|431.64|434.55|431.85|434.56|431.86|434.27|431.57|10
1737455660000|2025-01-21 10:34:20|434.57|431.87|434.76|432.06|434.76|432.06|434.57|431.87|9
1737455670000|2025-01-21 10:34:30|434.75|432.05|434.59|431.89|434.76|432.06|434.58|431.88|10
1737455680000|2025-01-21 10:34:40|434.58|431.88|434.45|431.75|434.58|431.88|434.44|431.74|10
1737455690000|2025-01-21 10:34:50|434.44|431.74|434.38|431.68|434.44|431.74|434.38|431.68|5
1737455700000|2025-01-21 10:35:00|434.37|431.67|434.27|431.57|434.37|431.67|434.27|431.57|14
1737455710000|2025-01-21 10:35:10|434.26|431.56|434.12|431.42|434.26|431.56|434.12|431.42|10
1737455720000|2025-01-21 10:35:20|433.99|431.29|434.19|431.49|434.19|431.49|433.99|431.29|8
1737455730000|2025-01-21 10:35:30|434.18|431.48|434.06|431.36|434.19|431.49|434.05|431.35|12
1737455740000|2025-01-21 10:35:40|434.01|431.31|434.06|431.36|434.06|431.36|433.98|431.28|9
1737455750000|2025-01-21 10:35:50|434.09|431.39|434.17|431.47|434.18|431.48|434.09|431.39|9
1737455760000|2025-01-21 10:36:00|434.18|431.48|434.37|431.67|434.4|431.7|434.17|431.47|10
1737455770000|2025-01-21 10:36:10|434.38|431.68|434.23|431.53|434.38|431.68|434.23|431.53|8
1737455780000|2025-01-21 10:36:20|434.22|431.52|434.3|431.6|434.31|431.61|434.16|431.46|10
1737455790000|2025-01-21 10:36:30|434.31|431.61|434.3|431.6|434.31|431.61|434.28|431.58|7
1737455800000|2025-01-21 10:36:40|434.31|431.61|434.21|431.51|434.32|431.62|434.17|431.47|8
1737455810000|2025-01-21 10:36:50|434.2|431.5|434.13|431.43|434.21|431.51|434.12|431.42|6
1737455820000|2025-01-21 10:37:00|434.12|431.42|433.97|431.27|434.12|431.42|433.97|431.27|10
1737455830000|2025-01-21 10:37:10|433.96|431.26|433.96|431.26|433.96|431.26|433.93|431.23|10
1737455840000|2025-01-21 10:37:20|433.92|431.22|434.13|431.43|434.13|431.43|433.9|431.2|13
1737455850000|2025-01-21 10:37:30|434.16|431.46|434.38|431.68|434.41|431.71|434.16|431.46|9
1737455860000|2025-01-21 10:37:40|434.39|431.69|434.37|431.67|434.39|431.69|434.37|431.67|2
1737455880000|2025-01-21 10:38:00|434.36|431.66|434.59|431.89|434.6|431.9|434.36|431.66|10
1737455890000|2025-01-21 10:38:10|434.58|431.88|434.58|431.88|434.58|431.88|434.56|431.86|4
1737455900000|2025-01-21 10:38:20|434.59|431.89|434.61|431.91|434.61|431.91|434.59|431.89|3
1737455910000|2025-01-21 10:38:30|434.62|431.92|434.57|431.87|434.65|431.95|434.57|431.87|9
1737455920000|2025-01-21 10:38:40|434.56|431.86|434.28|431.58|434.56|431.86|434.28|431.58|14
1737455930000|2025-01-21 10:38:50|434.29|431.59|434.31|431.61|434.31|431.61|434.29|431.59|5
1737455940000|2025-01-21 10:39:00|434.26|431.56|434.22|431.52|434.26|431.56|434.22|431.52|4
1737455950000|2025-01-21 10:39:10|434.23|431.53|434.25|431.55|434.25|431.55|434.21|431.51|6
1737455960000|2025-01-21 10:39:20|434.26|431.56|434.26|431.56|434.27|431.57|434.26|431.56|3
1737455970000|2025-01-21 10:39:30|434.22|431.52|434.53|431.83|434.53|431.83|434.11|431.41|17
1737455980000|2025-01-21 10:39:40|434.54|431.84|434.5|431.8|434.55|431.85|434.5|431.8|6
1737455990000|2025-01-21 10:39:50|434.51|431.81|434.53|431.83|434.53|431.83|434.51|431.81|3
1737456000000|2025-01-21 10:40:00|434.54|431.84|434.57|431.87|434.57|431.87|434.54|431.84|4
1737456010000|2025-01-21 10:40:10|434.62|431.92|434.85|432.15|434.85|432.15|434.62|431.92|16
1737456020000|2025-01-21 10:40:20|434.86|432.16|434.63|431.93|434.87|432.17|434.63|431.93|10
1737456030000|2025-01-21 10:40:30|434.62|431.92|434.62|431.92|434.62|431.92|434.62|431.92|1
1737456040000|2025-01-21 10:40:40|434.61|431.91|434.47|431.77|434.62|431.92|434.44|431.74|16
1737456050000|2025-01-21 10:40:50|434.46|431.76|434.48|431.78|434.48|431.78|434.46|431.76|3
1737456060000|2025-01-21 10:41:00|434.47|431.77|434.42|431.72|434.5|431.8|434.42|431.72|9
1737456070000|2025-01-21 10:41:10|434.41|431.71|434.33|431.63|434.42|431.72|434.32|431.62|12
1737456080000|2025-01-21 10:41:20|434.34|431.64|434.36|431.66|434.36|431.66|434.34|431.64|3
1737456090000|2025-01-21 10:41:30|434.37|431.67|434.41|431.71|434.41|431.71|434.33|431.63|7
1737456100000|2025-01-21 10:41:40|434.48|431.78|434.53|431.83|434.53|431.83|434.48|431.78|8
1737456110000|2025-01-21 10:41:50|434.54|431.84|434.62|431.92|434.62|431.92|434.54|431.84|5
1737456120000|2025-01-21 10:42:00|434.63|431.93|434.75|432.05|434.75|432.05|434.63|431.93|6
1737456130000|2025-01-21 10:42:10|434.76|432.06|434.58|431.88|434.76|432.06|434.58|431.88|8
1737456140000|2025-01-21 10:42:20|434.57|431.87|434.45|431.75|434.57|431.87|434.45|431.75|7
1737456150000|2025-01-21 10:42:30|434.44|431.74|434.41|431.71|434.44|431.74|434.38|431.68|5
1737456160000|2025-01-21 10:42:40|434.42|431.72|434.38|431.68|434.42|431.72|434.36|431.66|6
1737456170000|2025-01-21 10:42:50|434.37|431.67|434.34|431.64|434.37|431.67|434.34|431.64|2
1737456180000|2025-01-21 10:43:00|434.32|431.62|434.21|431.51|434.32|431.62|434.18|431.48|11
1737456190000|2025-01-21 10:43:10|434.2|431.5|434.19|431.49|434.2|431.5|434.18|431.48|4
1737456200000|2025-01-21 10:43:20|434.18|431.48|434.32|431.62|434.32|431.62|434.18|431.48|11
1737456210000|2025-01-21 10:43:30|434.27|431.57|434.2|431.5|434.28|431.58|434.19|431.49|8
1737456220000|2025-01-21 10:43:40|434.19|431.49|434.1|431.4|434.19|431.49|434.02|431.32|4
1737456230000|2025-01-21 10:43:50|434.09|431.39|434.02|431.32|434.09|431.39|434.01|431.31|6
1737456240000|2025-01-21 10:44:00|434.01|431.31|433.88|431.18|434.01|431.31|433.87|431.17|10
1737456250000|2025-01-21 10:44:10|433.86|431.16|433.77|431.07|433.86|431.16|433.72|431.02|13
1737456260000|2025-01-21 10:44:20|433.79|431.09|433.77|431.07|433.8|431.1|433.74|431.04|9
1737456270000|2025-01-21 10:44:30|433.78|431.08|433.74|431.04|433.8|431.1|433.72|431.02|7
1737456280000|2025-01-21 10:44:40|433.75|431.05|433.69|430.99|433.75|431.05|433.69|430.99|5
1737456290000|2025-01-21 10:44:50|433.62|430.92|433.6|430.9|433.64|430.94|433.59|430.89|7
1737456300000|2025-01-21 10:45:00|433.61|430.91|433.6|430.9|433.64|430.94|433.6|430.9|7
1737456310000|2025-01-21 10:45:10|433.58|430.88|433.38|430.68|433.58|430.88|433.37|430.67|15
1737456320000|2025-01-21 10:45:20|433.35|430.65|433.43|430.73|433.43|430.73|433.34|430.64|8
1737456330000|2025-01-21 10:45:30|433.36|430.66|433.26|430.56|433.36|430.66|433.26|430.56|3
1737456340000|2025-01-21 10:45:40|433.22|430.52|433.07|430.37|433.26|430.56|433.07|430.37|14
1737456350000|2025-01-21 10:45:50|433.11|430.41|433.27|430.57|433.27|430.57|433.11|430.41|9
1737456360000|2025-01-21 10:46:00|433.28|430.58|433.22|430.52|433.28|430.58|433.19|430.49|7
1737456370000|2025-01-21 10:46:10|433.23|430.53|433.25|430.55|433.25|430.55|433.23|430.53|3
1737456380000|2025-01-21 10:46:20|433.24|430.54|433.44|430.74|433.45|430.75|433.21|430.51|11
1737456390000|2025-01-21 10:46:30|433.43|430.73|433.55|430.85|433.55|430.85|433.43|430.73|8
1737456400000|2025-01-21 10:46:40|433.56|430.86|433.58|430.88|433.58|430.88|433.56|430.86|3
1737456410000|2025-01-21 10:46:50|433.59|430.89|433.51|430.81|433.59|430.89|433.51|430.81|6
1737456420000|2025-01-21 10:47:00|433.52|430.82|433.54|430.84|433.54|430.84|433.52|430.82|3
1737456430000|2025-01-21 10:47:10|433.55|430.85|433.58|430.88|433.58|430.88|433.55|430.85|4
1737456440000|2025-01-21 10:47:20|433.54|430.84|433.84|431.14|433.85|431.15|433.54|430.84|9
1737456450000|2025-01-21 10:47:30|433.85|431.15|433.95|431.25|433.95|431.25|433.84|431.14|9
1737456460000|2025-01-21 10:47:40|433.96|431.26|433.86|431.16|433.97|431.27|433.85|431.15|6
1737456470000|2025-01-21 10:47:50|433.82|431.12|433.79|431.09|433.82|431.12|433.79|431.09|2
1737456480000|2025-01-21 10:48:00|433.69|430.99|433.73|431.03|433.73|431.03|433.69|430.99|8
1737456490000|2025-01-21 10:48:10|433.74|431.04|433.83|431.13|433.83|431.13|433.74|431.04|6
1737456500000|2025-01-21 10:48:20|433.81|431.11|433.82|431.12|433.82|431.12|433.81|431.11|2
1737456510000|2025-01-21 10:48:30|433.81|431.11|433.83|431.13|433.83|431.13|433.8|431.1|5
1737456520000|2025-01-21 10:48:40|433.84|431.14|433.86|431.16|433.86|431.16|433.84|431.14|3
1737456530000|2025-01-21 10:48:50|433.87|431.17|433.9|431.2|433.9|431.2|433.87|431.17|4
1737456540000|2025-01-21 10:49:00|433.93|431.23|434.02|431.32|434.02|431.32|433.87|431.17|12
1737456550000|2025-01-21 10:49:10|434.03|431.33|434.11|431.41|434.11|431.41|434.03|431.33|5
1737456560000|2025-01-21 10:49:20|434.12|431.42|434.08|431.38|434.12|431.42|434.08|431.38|2
1737456570000|2025-01-21 10:49:30|434.04|431.34|434.04|431.34|434.05|431.35|434.03|431.33|4
1737456580000|2025-01-21 10:49:40|434.05|431.35|434.05|431.35|434.05|431.35|434.05|431.35|1
1737456590000|2025-01-21 10:49:50|434.04|431.34|434.02|431.32|434.04|431.34|434|431.3|4
1737456600000|2025-01-21 10:50:00|434.03|431.33|433.96|431.26|434.03|431.33|433.95|431.25|8
1737456610000|2025-01-21 10:50:10|433.97|431.27|434.08|431.38|434.09|431.39|433.96|431.26|12
1737456620000|2025-01-21 10:50:20|434.09|431.39|434.05|431.35|434.1|431.4|434.03|431.33|7
1737456630000|2025-01-21 10:50:30|434.06|431.36|434.08|431.38|434.09|431.39|434.06|431.36|6
1737456640000|2025-01-21 10:50:40|434.09|431.39|434.05|431.35|434.09|431.39|434.03|431.33|5
1737456650000|2025-01-21 10:50:50|434.01|431.31|434|431.3|434.01|431.31|434|431.3|2
1737456660000|2025-01-21 10:51:00|433.89|431.19|433.81|431.11|433.92|431.22|433.81|431.11|11
1737456670000|2025-01-21 10:51:10|433.8|431.1|433.8|431.1|433.81|431.11|433.79|431.09|8
1737456680000|2025-01-21 10:51:20|433.81|431.11|434.08|431.38|434.08|431.38|433.81|431.11|9
1737456690000|2025-01-21 10:51:30|434.09|431.39|434.14|431.44|434.14|431.44|434.09|431.39|6
1737456700000|2025-01-21 10:51:40|434.15|431.45|434.39|431.69|434.39|431.69|434.15|431.45|12
1737456710000|2025-01-21 10:51:50|434.5|431.8|434.56|431.86|434.57|431.87|434.5|431.8|8
1737456720000|2025-01-21 10:52:00|434.78|432.08|434.83|432.13|434.87|432.17|434.78|432.08|10
1737456730000|2025-01-21 10:52:10|434.84|432.14|434.93|432.23|434.93|432.23|434.8|432.1|10
1737456740000|2025-01-21 10:52:20|434.94|432.24|435.04|432.34|435.04|432.34|434.94|432.24|4
1737456750000|2025-01-21 10:52:30|435.01|432.31|434.96|432.26|435.01|432.31|434.84|432.14|12
1737456760000|2025-01-21 10:52:40|434.97|432.27|434.99|432.29|434.99|432.29|434.96|432.26|9
1737456770000|2025-01-21 10:52:50|435|432.3|435.64|432.94|435.65|432.95|435|432.3|15
1737456780000|2025-01-21 10:53:00|435.65|432.95|435.54|432.84|435.66|432.96|435.51|432.81|9
1737456790000|2025-01-21 10:53:10|435.55|432.85|435.42|432.72|435.57|432.87|435.42|432.72|12
1737456800000|2025-01-21 10:53:20|435.41|432.71|435.36|432.66|435.41|432.71|435.33|432.63|8
1737456810000|2025-01-21 10:53:30|435.37|432.67|435.37|432.67|435.37|432.67|435.37|432.67|1
1737456820000|2025-01-21 10:53:40|435.38|432.68|434.99|432.29|435.38|432.68|434.95|432.25|16
1737456830000|2025-01-21 10:53:50|435|432.3|435.02|432.32|435.02|432.32|435|432.3|3
1737456840000|2025-01-21 10:54:00|435.03|432.33|435.07|432.37|435.07|432.37|435.03|432.33|5
1737456850000|2025-01-21 10:54:10|435.08|432.38|435.21|432.51|435.23|432.53|435.08|432.38|12
1737456860000|2025-01-21 10:54:20|435.19|432.49|435.15|432.45|435.2|432.5|435.11|432.41|11
1737456870000|2025-01-21 10:54:30|435.16|432.46|435.19|432.49|435.19|432.49|435.16|432.46|4
1737456880000|2025-01-21 10:54:40|435.2|432.5|435.2|432.5|435.2|432.5|435.19|432.49|5
1737456890000|2025-01-21 10:54:50|435.21|432.51|435.32|432.62|435.32|432.62|435.18|432.48|8
1737456900000|2025-01-21 10:55:00|435.33|432.63|435.37|432.67|435.37|432.67|435.33|432.63|5
1737456910000|2025-01-21 10:55:10|435.38|432.68|435.3|432.6|435.38|432.68|435.29|432.59|4
1737456920000|2025-01-21 10:55:20|435.29|432.59|435.29|432.59|435.29|432.59|435.28|432.58|3
1737456930000|2025-01-21 10:55:30|435.3|432.6|435.25|432.55|435.32|432.62|435.24|432.54|6
1737456940000|2025-01-21 10:55:40|435.26|432.56|435.57|432.87|435.57|432.87|435.26|432.56|10
1737456950000|2025-01-21 10:55:50|435.53|432.83|435.54|432.84|435.54|432.84|435.37|432.67|14
1737456960000|2025-01-21 10:56:00|435.55|432.85|435.45|432.75|435.61|432.91|435.44|432.74|5
1737456980000|2025-01-21 10:56:20|435.46|432.76|435.46|432.76|435.46|432.76|435.44|432.74|4
1737456990000|2025-01-21 10:56:30|435.47|432.77|435.49|432.79|435.49|432.79|435.47|432.77|6
1737457000000|2025-01-21 10:56:40|435.5|432.8|435.42|432.72|435.51|432.81|435.41|432.71|6
1737457010000|2025-01-21 10:56:50|435.43|432.73|435.44|432.74|435.47|432.77|435.4|432.7|9
1737457020000|2025-01-21 10:57:00|435.39|432.69|435.41|432.71|435.41|432.71|435.36|432.66|7
1737457030000|2025-01-21 10:57:10|435.39|432.69|435.39|432.69|435.4|432.7|435.39|432.69|3
1737457040000|2025-01-21 10:57:20|435.34|432.64|435.22|432.52|435.35|432.65|435.22|432.52|11
1737457050000|2025-01-21 10:57:30|435.15|432.45|435.08|432.38|435.15|432.45|435.04|432.34|7
1737457060000|2025-01-21 10:57:40|435.07|432.37|434.99|432.29|435.07|432.37|434.99|432.29|6
1737457070000|2025-01-21 10:57:50|434.98|432.28|434.99|432.29|434.99|432.29|434.98|432.28|4
1737457080000|2025-01-21 10:58:00|434.98|432.28|434.97|432.27|434.98|432.28|434.94|432.24|9
1737457090000|2025-01-21 10:58:10|434.96|432.26|434.96|432.26|434.96|432.26|434.96|432.26|1
1737457100000|2025-01-21 10:58:20|434.97|432.27|434.97|432.27|434.97|432.27|434.96|432.26|9
1737457110000|2025-01-21 10:58:30|434.99|432.29|435.04|432.34|435.04|432.34|434.99|432.29|8
1737457120000|2025-01-21 10:58:40|435|432.3|435|432.3|435|432.3|435|432.3|1
1737457130000|2025-01-21 10:58:50|435.01|432.31|435.29|432.59|435.29|432.59|435.01|432.31|10
1737457140000|2025-01-21 10:59:00|435.3|432.6|435.29|432.59|435.33|432.63|435.28|432.58|7
1737457150000|2025-01-21 10:59:10|435.3|432.6|435.34|432.64|435.34|432.64|435.3|432.6|5
1737457160000|2025-01-21 10:59:20|435.46|432.76|435.49|432.79|435.49|432.79|435.46|432.76|4
1737457170000|2025-01-21 10:59:30|435.5|432.8|435.46|432.76|435.51|432.81|435.45|432.75|5
1737457180000|2025-01-21 10:59:40|435.47|432.77|435.47|432.77|435.48|432.78|435.44|432.74|6
1737457190000|2025-01-21 10:59:50|435.48|432.78|435.44|432.74|435.48|432.78|435.44|432.74|4
1737457200000|2025-01-21 11:00:00|435.4|432.7|435.35|432.65|435.44|432.74|435.35|432.65|9
1737457210000|2025-01-21 11:00:10|435.36|432.66|435.29|432.59|435.37|432.67|435.29|432.59|7
1737457220000|2025-01-21 11:00:20|435.28|432.58|435.31|432.61|435.31|432.61|435.28|432.58|4
1737457230000|2025-01-21 11:00:30|435.3|432.6|435.18|432.48|435.3|432.6|435.18|432.48|2
1737457240000|2025-01-21 11:00:40|435.17|432.47|434.86|432.16|435.17|432.47|434.86|432.16|15
1737457250000|2025-01-21 11:00:50|434.87|432.17|435|432.3|435|432.3|434.87|432.17|13
1737457260000|2025-01-21 11:01:00|435.01|432.31|434.92|432.22|435.01|432.31|434.91|432.21|8
1737457270000|2025-01-21 11:01:10|434.93|432.23|434.94|432.24|434.94|432.24|434.93|432.23|2
1737457280000|2025-01-21 11:01:20|434.95|432.25|434.94|432.24|434.95|432.25|434.91|432.21|5
1737457290000|2025-01-21 11:01:30|434.9|432.2|434.9|432.2|434.92|432.22|434.9|432.2|6
1737457300000|2025-01-21 11:01:40|434.86|432.16|434.86|432.16|434.87|432.17|434.84|432.14|5
1737457310000|2025-01-21 11:01:50|434.88|432.18|434.97|432.27|434.97|432.27|434.88|432.18|10
1737457320000|2025-01-21 11:02:00|434.98|432.28|435.06|432.36|435.06|432.36|434.98|432.28|10
1737457330000|2025-01-21 11:02:10|435.04|432.34|435.18|432.48|435.21|432.51|435.04|432.34|11
1737457340000|2025-01-21 11:02:20|435.15|432.45|435|432.3|435.15|432.45|435|432.3|11
1737457350000|2025-01-21 11:02:30|435.01|432.31|434.94|432.24|435.01|432.31|434.94|432.24|7
1737457360000|2025-01-21 11:02:40|434.93|432.23|434.86|432.16|434.93|432.23|434.85|432.15|8
1737457370000|2025-01-21 11:02:50|434.85|432.15|434.81|432.11|434.87|432.17|434.81|432.11|8
1737457380000|2025-01-21 11:03:00|434.82|432.12|434.65|431.95|434.82|432.12|434.61|431.91|12
1737457390000|2025-01-21 11:03:10|434.66|431.96|435.21|432.51|435.21|432.51|434.66|431.96|9
1737457400000|2025-01-21 11:03:20|435.22|432.52|435.23|432.53|435.23|432.53|435.22|432.52|2
1737457410000|2025-01-21 11:03:30|435.24|432.54|435.43|432.73|435.43|432.73|435.24|432.54|10
1737457420000|2025-01-21 11:03:40|435.44|432.74|435.43|432.73|435.45|432.75|435.41|432.71|5
1737457430000|2025-01-21 11:03:50|435.44|432.74|435.49|432.79|435.49|432.79|435.44|432.74|5
1737457440000|2025-01-21 11:04:00|435.48|432.78|435.47|432.77|435.5|432.8|435.44|432.74|10
1737457450000|2025-01-21 11:04:10|435.48|432.78|435.54|432.84|435.54|432.84|435.48|432.78|4
1737457460000|2025-01-21 11:04:20|435.55|432.85|435.48|432.78|435.59|432.89|435.48|432.78|5
1737457470000|2025-01-21 11:04:30|435.49|432.79|435.48|432.78|435.5|432.8|435.46|432.76|5
1737457480000|2025-01-21 11:04:40|435.49|432.79|435.51|432.81|435.55|432.85|435.48|432.78|10
1737457490000|2025-01-21 11:04:50|435.52|432.82|435.56|432.86|435.56|432.86|435.52|432.82|2
1737457500000|2025-01-21 11:05:00|435.57|432.87|435.66|432.96|435.66|432.96|435.57|432.87|8
1737457510000|2025-01-21 11:05:10|435.6|432.9|435.45|432.75|435.62|432.92|435.45|432.75|9
1737457520000|2025-01-21 11:05:20|435.46|432.76|435.41|432.71|435.47|432.77|435.4|432.7|6
1737457530000|2025-01-21 11:05:30|435.4|432.7|435.37|432.67|435.42|432.72|435.37|432.67|4
1737457540000|2025-01-21 11:05:40|435.34|432.64|435.19|432.49|435.34|432.64|435.19|432.49|9
1737457550000|2025-01-21 11:05:50|435.18|432.48|435.12|432.42|435.18|432.48|435.12|432.42|4
1737457560000|2025-01-21 11:06:00|435.14|432.44|435.17|432.47|435.18|432.48|435.14|432.44|5
1737457570000|2025-01-21 11:06:10|435.18|432.48|435.1|432.4|435.18|432.48|435.1|432.4|8
1737457580000|2025-01-21 11:06:20|435.11|432.41|435.15|432.45|435.15|432.45|435.11|432.41|6
1737457590000|2025-01-21 11:06:30|435.16|432.46|435.15|432.45|435.16|432.46|435.15|432.45|2
1737457600000|2025-01-21 11:06:40|435.16|432.46|435.11|432.41|435.16|432.46|435.11|432.41|6
1737457610000|2025-01-21 11:06:50|435.12|432.42|435.1|432.4|435.12|432.42|435.1|432.4|4
1737457620000|2025-01-21 11:07:00|435.11|432.41|435.11|432.41|435.12|432.42|435.08|432.38|6
1737457630000|2025-01-21 11:07:10|435.07|432.37|435.09|432.39|435.09|432.39|435.07|432.37|3
1737457640000|2025-01-21 11:07:20|435.1|432.4|435.09|432.39|435.1|432.4|435.06|432.36|9
1737457650000|2025-01-21 11:07:30|435.1|432.4|435.43|432.73|435.43|432.73|435.1|432.4|8
1737457660000|2025-01-21 11:07:40|435.47|432.77|435.31|432.61|435.53|432.83|435.31|432.61|16
1737457670000|2025-01-21 11:07:50|435.3|432.6|435.28|432.58|435.31|432.61|435.28|432.58|5
1737457680000|2025-01-21 11:08:00|435.27|432.57|435.28|432.58|435.28|432.58|435.27|432.57|4
1737457690000|2025-01-21 11:08:10|435.27|432.57|435.25|432.55|435.28|432.58|435.25|432.55|3
1737457700000|2025-01-21 11:08:20|435.24|432.54|435.2|432.5|435.24|432.54|435.2|432.5|6
1737457710000|2025-01-21 11:08:30|435.21|432.51|435.22|432.52|435.22|432.52|435.21|432.51|2
1737457720000|2025-01-21 11:08:40|435.18|432.48|435.19|432.49|435.19|432.49|435.18|432.48|2
1737457730000|2025-01-21 11:08:50|435.14|432.44|435.12|432.42|435.15|432.45|435.12|432.42|4
1737457740000|2025-01-21 11:09:00|435.08|432.38|435.04|432.34|435.09|432.39|434.99|432.29|11
1737457750000|2025-01-21 11:09:10|435.03|432.33|435.03|432.33|435.03|432.33|435.03|432.33|1
1737457760000|2025-01-21 11:09:20|435.02|432.32|435.03|432.33|435.03|432.33|435.02|432.32|2
1737457770000|2025-01-21 11:09:30|435.02|432.32|435.02|432.32|435.02|432.32|435.02|432.32|1
1737457790000|2025-01-21 11:09:50|435.03|432.33|435.01|432.31|435.03|432.33|435.01|432.31|4
1737457800000|2025-01-21 11:10:00|435|432.3|435.07|432.37|435.07|432.37|435|432.3|8
1737457810000|2025-01-21 11:10:10|435.08|432.38|435.08|432.38|435.08|432.38|435.03|432.33|5
1737457820000|2025-01-21 11:10:20|435.09|432.39|435.21|432.51|435.21|432.51|435.09|432.39|8
1737457830000|2025-01-21 11:10:30|435.27|432.57|435.51|432.81|435.51|432.81|435.27|432.57|10
1737457840000|2025-01-21 11:10:40|435.45|432.75|435.48|432.78|435.48|432.78|435.37|432.67|12
1737457850000|2025-01-21 11:10:50|435.49|432.79|435.59|432.89|435.63|432.93|435.49|432.79|6
1737457860000|2025-01-21 11:11:00|435.6|432.9|435.65|432.95|435.72|433.02|435.6|432.9|12
1737457870000|2025-01-21 11:11:10|435.61|432.91|435.57|432.87|435.61|432.91|435.56|432.86|4
1737457880000|2025-01-21 11:11:20|435.58|432.88|435.82|433.12|435.82|433.12|435.58|432.88|9
1737457890000|2025-01-21 11:11:30|435.88|433.18|435.99|433.29|435.99|433.29|435.88|433.18|5
1737457900000|2025-01-21 11:11:40|436|433.3|436.08|433.38|436.1|433.4|436|433.3|6
1737457910000|2025-01-21 11:11:50|436.15|433.45|436.07|433.37|436.16|433.46|436.07|433.37|6
1737457920000|2025-01-21 11:12:00|436.01|433.31|435.89|433.19|436.02|433.32|435.89|433.19|13
1737457930000|2025-01-21 11:12:10|435.9|433.2|435.97|433.27|435.97|433.27|435.9|433.2|8
1737457940000|2025-01-21 11:12:20|435.98|433.28|435.86|433.16|435.99|433.29|435.83|433.13|8
1737457950000|2025-01-21 11:12:30|435.87|433.17|435.82|433.12|435.88|433.18|435.82|433.12|8
1737457960000|2025-01-21 11:12:40|435.78|433.08|435.74|433.04|435.79|433.09|435.74|433.04|6
1737457970000|2025-01-21 11:12:50|435.73|433.03|435.62|432.92|435.73|433.03|435.61|432.91|11
1737457980000|2025-01-21 11:13:00|435.63|432.93|435.67|432.97|435.67|432.97|435.63|432.93|4
1737457990000|2025-01-21 11:13:10|435.66|432.96|436.08|433.38|436.11|433.41|435.66|432.96|11
1737458000000|2025-01-21 11:13:20|436.09|433.39|436.12|433.42|436.13|433.43|436.08|433.38|9
1737458010000|2025-01-21 11:13:30|436.07|433.37|436.11|433.41|436.11|433.41|436.07|433.37|7
1737458020000|2025-01-21 11:13:40|436.1|433.4|436.05|433.35|436.1|433.4|436.05|433.35|4
1737458030000|2025-01-21 11:13:50|436.02|433.32|435.97|433.27|436.02|433.32|435.96|433.26|4
1737458040000|2025-01-21 11:14:00|435.94|433.24|435.95|433.25|435.97|433.27|435.94|433.24|10
1737458050000|2025-01-21 11:14:10|435.94|433.24|435.96|433.26|435.96|433.26|435.94|433.24|3
1737458060000|2025-01-21 11:14:20|435.97|433.27|435.97|433.27|435.98|433.28|435.97|433.27|3
1737458070000|2025-01-21 11:14:30|435.98|433.28|436.01|433.31|436.04|433.34|435.98|433.28|7
1737458080000|2025-01-21 11:14:40|435.98|433.28|435.93|433.23|435.98|433.28|435.92|433.22|5
1737458090000|2025-01-21 11:14:50|435.9|433.2|435.82|433.12|435.91|433.21|435.8|433.1|6
1737458100000|2025-01-21 11:15:00|435.83|433.13|435.83|433.13|435.83|433.13|435.83|433.13|1
1737458110000|2025-01-21 11:15:10|435.84|433.14|435.8|433.1|435.85|433.15|435.79|433.09|7
1737458120000|2025-01-21 11:15:20|435.81|433.11|435.8|433.1|435.81|433.11|435.76|433.06|6
1737458130000|2025-01-21 11:15:30|435.76|433.06|435.63|432.93|435.77|433.07|435.58|432.88|14
1737458140000|2025-01-21 11:15:40|435.62|432.92|435.53|432.83|435.65|432.95|435.53|432.83|11
1737458150000|2025-01-21 11:15:50|435.56|432.86|435.56|432.86|435.58|432.88|435.56|432.86|5
1737458160000|2025-01-21 11:16:00|435.53|432.83|435.53|432.83|435.53|432.83|435.53|432.83|1
1737458170000|2025-01-21 11:16:10|435.54|432.84|435.61|432.91|435.61|432.91|435.54|432.84|5
1737458180000|2025-01-21 11:16:20|435.6|432.9|435.89|433.19|435.89|433.19|435.6|432.9|13
1737458190000|2025-01-21 11:16:30|436.01|433.31|436.04|433.34|436.04|433.34|436.01|433.31|4
1737458200000|2025-01-21 11:16:40|436.1|433.4|436.15|433.45|436.15|433.45|436.1|433.4|7
1737458210000|2025-01-21 11:16:50|436.23|433.53|436.42|433.72|436.42|433.72|436.23|433.53|17
1737458220000|2025-01-21 11:17:00|436.43|433.73|436.31|433.61|436.44|433.74|436.3|433.6|7
1737458230000|2025-01-21 11:17:10|436.32|433.62|436.14|433.44|436.32|433.62|436.13|433.43|12
1737458240000|2025-01-21 11:17:20|436.15|433.45|436.18|433.48|436.2|433.5|436.15|433.45|9
1737458250000|2025-01-21 11:17:30|436.19|433.49|436.3|433.6|436.3|433.6|436.18|433.48|7
1737458260000|2025-01-21 11:17:40|436.31|433.61|436.34|433.64|436.34|433.64|436.31|433.61|4
1737458270000|2025-01-21 11:17:50|436.33|433.63|436.1|433.4|436.33|433.63|436.08|433.38|11
1737458280000|2025-01-21 11:18:00|436.09|433.39|436.38|433.68|436.38|433.68|436.09|433.39|12
1737458290000|2025-01-21 11:18:10|436.34|433.64|436.35|433.65|436.35|433.65|436.34|433.64|2
1737458300000|2025-01-21 11:18:20|436.31|433.61|436.02|433.32|436.31|433.61|436.02|433.32|12
1737458310000|2025-01-21 11:18:30|436.01|433.31|435.9|433.2|436.01|433.31|435.89|433.19|9
1737458320000|2025-01-21 11:18:40|435.89|433.19|435.9|433.2|435.9|433.2|435.88|433.18|4
1737458330000|2025-01-21 11:18:50|435.86|433.16|435.75|433.05|435.86|433.16|435.75|433.05|9
1737458340000|2025-01-21 11:19:00|435.74|433.04|435.76|433.06|435.76|433.06|435.72|433.02|7
1737458350000|2025-01-21 11:19:10|435.77|433.07|435.82|433.12|435.82|433.12|435.77|433.07|3
1737458360000|2025-01-21 11:19:20|435.83|433.13|435.82|433.12|435.87|433.17|435.81|433.11|7
1737458370000|2025-01-21 11:19:30|435.83|433.13|435.87|433.17|435.87|433.17|435.83|433.13|3
1737458380000|2025-01-21 11:19:40|435.88|433.18|435.87|433.17|435.9|433.2|435.87|433.17|4
1737458390000|2025-01-21 11:19:50|435.83|433.13|435.84|433.14|435.86|433.16|435.83|433.13|8
1737458400000|2025-01-21 11:20:00|435.8|433.1|435.89|433.19|435.89|433.19|435.76|433.06|9
1737458410000|2025-01-21 11:20:10|435.9|433.2|435.78|433.08|435.9|433.2|435.75|433.05|8
1737458420000|2025-01-21 11:20:20|435.79|433.09|435.79|433.09|435.8|433.1|435.79|433.09|7
1737458430000|2025-01-21 11:20:30|435.8|433.1|435.77|433.07|435.8|433.1|435.77|433.07|2
1737458440000|2025-01-21 11:20:40|435.73|433.03|435.73|433.03|435.77|433.07|435.73|433.03|6
1737458450000|2025-01-21 11:20:50|435.68|432.98|435.7|433|435.71|433.01|435.63|432.93|11
1737458460000|2025-01-21 11:21:00|435.66|432.96|435.62|432.92|435.68|432.98|435.6|432.9|9
1737458470000|2025-01-21 11:21:10|435.63|432.93|435.64|432.94|435.65|432.95|435.62|432.92|6
1737458480000|2025-01-21 11:21:20|435.6|432.9|435.53|432.83|435.6|432.9|435.48|432.78|11
1737458490000|2025-01-21 11:21:30|435.51|432.81|435.7|433|435.7|433|435.51|432.81|12
1737458500000|2025-01-21 11:21:40|435.66|432.96|435.68|432.98|435.68|432.98|435.66|432.96|3
1737458510000|2025-01-21 11:21:50|435.69|432.99|435.62|432.92|435.69|432.99|435.62|432.92|5
1737458520000|2025-01-21 11:22:00|435.61|432.91|435.44|432.74|435.61|432.91|435.44|432.74|10
1737458530000|2025-01-21 11:22:10|435.43|432.73|435.44|432.74|435.44|432.74|435.42|432.72|6
1737458540000|2025-01-21 11:22:20|435.45|432.75|435.47|432.77|435.47|432.77|435.45|432.75|7
1737458550000|2025-01-21 11:22:30|435.48|432.78|435.61|432.91|435.61|432.91|435.48|432.78|6
1737458560000|2025-01-21 11:22:40|435.62|432.92|435.64|432.94|435.64|432.94|435.62|432.92|3
1737458570000|2025-01-21 11:22:50|435.65|432.95|435.71|433.01|435.74|433.04|435.65|432.95|6
1737458580000|2025-01-21 11:23:00|435.72|433.02|435.77|433.07|435.77|433.07|435.7|433|5
1737458590000|2025-01-21 11:23:10|435.78|433.08|435.76|433.06|435.78|433.08|435.74|433.04|4
1737458600000|2025-01-21 11:23:20|435.77|433.07|435.79|433.09|435.79|433.09|435.77|433.07|3
1737458610000|2025-01-21 11:23:30|435.77|433.07|435.77|433.07|435.78|433.08|435.77|433.07|3
1737458620000|2025-01-21 11:23:40|435.76|433.06|435.76|433.06|435.76|433.06|435.76|433.06|1
1737458630000|2025-01-21 11:23:50|435.7|433|435.73|433.03|435.73|433.03|435.7|433|4
1737458640000|2025-01-21 11:24:00|435.74|433.04|435.68|432.98|435.74|433.04|435.68|432.98|5
1737458650000|2025-01-21 11:24:10|435.63|432.93|435.57|432.87|435.64|432.94|435.56|432.86|5
1737458660000|2025-01-21 11:24:20|435.56|432.86|435.48|432.78|435.56|432.86|435.48|432.78|5
1737458670000|2025-01-21 11:24:30|435.49|432.79|435.7|433|435.72|433.02|435.43|432.73|13
1737458680000|2025-01-21 11:24:40|435.68|432.98|435.46|432.76|435.68|432.98|435.46|432.76|12
1737458690000|2025-01-21 11:24:50|435.44|432.74|435.48|432.78|435.49|432.79|435.44|432.74|7
1737458700000|2025-01-21 11:25:00|435.45|432.75|435.36|432.66|435.45|432.75|435.25|432.55|21
1737458710000|2025-01-21 11:25:10|435.35|432.65|435.41|432.71|435.41|432.71|435.35|432.65|7
1737458720000|2025-01-21 11:25:20|435.38|432.68|435.37|432.67|435.4|432.7|435.37|432.67|4
1737458730000|2025-01-21 11:25:30|435.36|432.66|435.36|432.66|435.36|432.66|435.36|432.66|1
1737458740000|2025-01-21 11:25:40|435.3|432.6|435.37|432.67|435.37|432.67|435.3|432.6|8
1737458750000|2025-01-21 11:25:50|435.33|432.63|435.33|432.63|435.33|432.63|435.33|432.63|1
1737458760000|2025-01-21 11:26:00|435.34|432.64|435.36|432.66|435.39|432.69|435.34|432.64|7
1737458770000|2025-01-21 11:26:10|435.35|432.65|435.19|432.49|435.35|432.65|435.19|432.49|6
1737458780000|2025-01-21 11:26:20|435.2|432.5|435.72|433.02|435.72|433.02|435.11|432.41|24
1737458790000|2025-01-21 11:26:30|435.74|433.04|435.91|433.21|435.95|433.25|435.74|433.04|16
1737458800000|2025-01-21 11:26:40|435.9|433.2|435.82|433.12|435.95|433.25|435.81|433.11|15
1737458810000|2025-01-21 11:26:50|435.83|433.13|436|433.3|436|433.3|435.83|433.13|14
1737458820000|2025-01-21 11:27:00|436.01|433.31|436.11|433.41|436.11|433.41|435.9|433.2|16
1737458830000|2025-01-21 11:27:10|436.12|433.42|436.23|433.53|436.23|433.53|436.12|433.42|10
1737458840000|2025-01-21 11:27:20|436.24|433.54|436.17|433.47|436.25|433.55|436.14|433.44|22
1737458850000|2025-01-21 11:27:30|436.14|433.44|436.13|433.43|436.17|433.47|436.12|433.42|6
1737458860000|2025-01-21 11:27:40|436.14|433.44|436.17|433.47|436.33|433.63|436.14|433.44|14
1737458870000|2025-01-21 11:27:50|436.16|433.46|436.13|433.43|436.16|433.46|436.12|433.42|6
1737458880000|2025-01-21 11:28:00|436.15|433.45|436.53|433.83|436.53|433.83|436.15|433.45|21
1737458890000|2025-01-21 11:28:10|436.51|433.81|436.69|433.99|436.69|433.99|436.51|433.81|10
1737458900000|2025-01-21 11:28:20|436.72|434.02|436.71|434.01|436.74|434.04|436.64|433.94|11
1737458910000|2025-01-21 11:28:30|436.7|434|436.93|434.23|436.93|434.23|436.7|434|9
1737458920000|2025-01-21 11:28:40|436.94|434.24|437.12|434.42|437.17|434.47|436.94|434.24|12
1737458930000|2025-01-21 11:28:50|437.13|434.43|437.34|434.64|437.36|434.66|437.13|434.43|16
1737458940000|2025-01-21 11:29:00|437.35|434.65|437.08|434.38|437.35|434.65|437.02|434.32|16
1737458950000|2025-01-21 11:29:10|437.01|434.31|436.55|433.85|437.01|434.31|436.55|433.85|16
1737458960000|2025-01-21 11:29:20|436.56|433.86|436.64|433.94|436.64|433.94|436.55|433.85|10
1737458970000|2025-01-21 11:29:30|436.65|433.95|436.83|434.13|436.84|434.14|436.65|433.95|8
1737458980000|2025-01-21 11:29:40|436.84|434.14|436.86|434.16|436.86|434.16|436.69|433.99|12
1737458990000|2025-01-21 11:29:50|436.85|434.15|436.59|433.89|436.86|434.16|436.57|433.87|13
1737459000000|2025-01-21 11:30:00|436.6|433.9|436.44|433.74|436.6|433.9|436.44|433.74|16
1737459010000|2025-01-21 11:30:10|436.46|433.76|436.65|433.95|436.65|433.95|436.46|433.76|8
1737459020000|2025-01-21 11:30:20|436.73|434.03|436.78|434.08|436.83|434.13|436.73|434.03|16
1737459030000|2025-01-21 11:30:30|436.79|434.09|436.81|434.11|436.89|434.19|436.75|434.05|12
1737459040000|2025-01-21 11:30:40|436.8|434.1|436.8|434.1|436.8|434.1|436.8|434.1|1
1737459050000|2025-01-21 11:30:50|436.81|434.11|436.75|434.05|436.83|434.13|436.69|433.99|14
1737459060000|2025-01-21 11:31:00|436.79|434.09|436.75|434.05|436.82|434.12|436.72|434.02|12
1737459070000|2025-01-21 11:31:10|436.76|434.06|436.79|434.09|436.79|434.09|436.76|434.06|4
1737459080000|2025-01-21 11:31:20|436.8|434.1|436.74|434.04|436.9|434.2|436.74|434.04|9
1737459090000|2025-01-21 11:31:30|436.75|434.05|436.78|434.08|436.83|434.13|436.74|434.04|17
1737459100000|2025-01-21 11:31:40|436.71|434.01|436.69|433.99|436.8|434.1|436.69|433.99|13
1737459110000|2025-01-21 11:31:50|436.7|434|436.29|433.59|436.7|434|436.29|433.59|18
1737459120000|2025-01-21 11:32:00|436.22|433.52|436.14|433.44|436.28|433.58|436.1|433.4|21
1737459130000|2025-01-21 11:32:10|436.18|433.48|436.28|433.58|436.32|433.62|436.18|433.48|9
1737459140000|2025-01-21 11:32:20|436.23|433.53|436.22|433.52|436.24|433.54|436.19|433.49|9
1737459150000|2025-01-21 11:32:30|436.23|433.53|436.17|433.47|436.32|433.62|436.17|433.47|13
1737459160000|2025-01-21 11:32:40|436.18|433.48|436.59|433.89|436.62|433.92|436.18|433.48|13
1737459170000|2025-01-21 11:32:50|436.55|433.85|436.82|434.12|436.83|434.13|436.55|433.85|12
1737459180000|2025-01-21 11:33:00|436.83|434.13|436.61|433.91|436.83|434.13|436.58|433.88|13
1737459190000|2025-01-21 11:33:10|436.6|433.9|436.56|433.86|436.68|433.98|436.52|433.82|14
1737459200000|2025-01-21 11:33:20|436.57|433.87|436.5|433.8|436.61|433.91|436.49|433.79|15
1737459210000|2025-01-21 11:33:30|436.45|433.75|436.29|433.59|436.45|433.75|436.23|433.53|15
1737459220000|2025-01-21 11:33:40|436.18|433.48|436.09|433.39|436.18|433.48|436.07|433.37|15
1737459230000|2025-01-21 11:33:50|436.08|433.38|435.89|433.19|436.08|433.38|435.89|433.19|14
1737459240000|2025-01-21 11:34:00|435.86|433.16|435.69|432.99|435.86|433.16|435.64|432.94|15
1737459250000|2025-01-21 11:34:10|435.68|432.98|435.58|432.88|435.69|432.99|435.58|432.88|10
1737459260000|2025-01-21 11:34:20|435.57|432.87|435.29|432.59|435.57|432.87|435.29|432.59|9
1737459270000|2025-01-21 11:34:30|435.26|432.56|435.1|432.4|435.43|432.73|435.05|432.35|19
1737459280000|2025-01-21 11:34:40|435.09|432.39|435.17|432.47|435.19|432.49|435.09|432.39|20
1737459290000|2025-01-21 11:34:50|435.16|432.46|435|432.3|435.16|432.46|435|432.3|13
1737459300000|2025-01-21 11:35:00|435.01|432.31|435.48|432.78|435.48|432.78|434.93|432.23|13
1737459310000|2025-01-21 11:35:10|435.49|432.79|435.6|432.9|435.6|432.9|435.43|432.73|12
1737459320000|2025-01-21 11:35:20|435.69|432.99|435.95|433.25|435.95|433.25|435.69|432.99|11
1737459330000|2025-01-21 11:35:30|435.94|433.24|436.02|433.32|436.02|433.32|435.94|433.24|7
1737459340000|2025-01-21 11:35:40|436.06|433.36|436.2|433.5|436.2|433.5|436.06|433.36|9
1737459350000|2025-01-21 11:35:50|436.27|433.57|436.17|433.47|436.3|433.6|436.15|433.45|9
1737459360000|2025-01-21 11:36:00|436.19|433.49|436.05|433.35|436.21|433.51|436.04|433.34|12
1737459370000|2025-01-21 11:36:10|436.03|433.33|435.85|433.15|436.04|433.34|435.85|433.15|21
1737459380000|2025-01-21 11:36:20|435.86|433.16|435.98|433.28|435.98|433.28|435.84|433.14|16
1737459390000|2025-01-21 11:36:30|435.99|433.29|436.1|433.4|436.1|433.4|435.98|433.28|9
1737459400000|2025-01-21 11:36:40|436.04|433.34|435.9|433.2|436.07|433.37|435.8|433.1|9
1737459410000|2025-01-21 11:36:50|435.91|433.21|435.98|433.28|435.99|433.29|435.91|433.21|7
1737459420000|2025-01-21 11:37:00|436.03|433.33|436.28|433.58|436.28|433.58|436.03|433.33|11
1737459430000|2025-01-21 11:37:10|436.27|433.57|436.15|433.45|436.27|433.57|436.12|433.42|10
1737459440000|2025-01-21 11:37:20|436.19|433.49|436.3|433.6|436.3|433.6|436.19|433.49|8
1737459450000|2025-01-21 11:37:30|436.33|433.63|436.33|433.63|436.4|433.7|436.33|433.63|3
1737459460000|2025-01-21 11:37:40|436.29|433.59|436.17|433.47|436.29|433.59|436.16|433.46|8
1737459470000|2025-01-21 11:37:50|436.12|433.42|436.3|433.6|436.3|433.6|436.09|433.39|10
1737459480000|2025-01-21 11:38:00|436.29|433.59|436.51|433.81|436.51|433.81|436.29|433.59|12
1737459490000|2025-01-21 11:38:10|436.52|433.82|436.88|434.18|436.88|434.18|436.52|433.82|14
1737459500000|2025-01-21 11:38:20|436.89|434.19|436.83|434.13|436.89|434.19|436.79|434.09|8
1737459510000|2025-01-21 11:38:30|436.87|434.17|436.85|434.15|436.87|434.17|436.85|434.15|2
1737459520000|2025-01-21 11:38:40|436.86|434.16|437.08|434.38|437.14|434.44|436.86|434.16|9
1737459530000|2025-01-21 11:38:50|437.09|434.39|437.19|434.49|437.23|434.53|437.09|434.39|18
1737459540000|2025-01-21 11:39:00|437.13|434.43|437.23|434.53|437.26|434.56|437.13|434.43|10
1737459550000|2025-01-21 11:39:10|437.24|434.54|437.26|434.56|437.31|434.61|437.23|434.53|12
1737459560000|2025-01-21 11:39:20|437.25|434.55|437.49|434.79|437.49|434.79|437.23|434.53|7
1737459570000|2025-01-21 11:39:30|437.5|434.8|437.5|434.8|437.5|434.8|437.5|434.8|1
1737459580000|2025-01-21 11:39:40|437.44|434.74|437.41|434.71|437.44|434.74|437.41|434.71|6
1737459590000|2025-01-21 11:39:50|437.4|434.7|437.26|434.56|437.4|434.7|437.25|434.55|5
1737459600000|2025-01-21 11:40:00|437.25|434.55|437.4|434.7|437.4|434.7|437.25|434.55|9
1737459610000|2025-01-21 11:40:10|437.41|434.71|437.29|434.59|437.41|434.71|437.24|434.54|13
1737459620000|2025-01-21 11:40:20|437.19|434.49|437.15|434.45|437.19|434.49|437.14|434.44|6
1737459630000|2025-01-21 11:40:30|437.14|434.44|437.06|434.36|437.14|434.44|436.98|434.28|12
1737459640000|2025-01-21 11:40:40|437.05|434.35|436.89|434.19|437.06|434.36|436.88|434.18|7
1737459650000|2025-01-21 11:40:50|436.88|434.18|436.81|434.11|436.88|434.18|436.8|434.1|10
1737459660000|2025-01-21 11:41:00|436.8|434.1|436.74|434.04|436.8|434.1|436.72|434.02|10
1737459670000|2025-01-21 11:41:10|436.7|434|436.7|434|436.76|434.06|436.6|433.9|14
1737459680000|2025-01-21 11:41:20|436.69|433.99|436.56|433.86|436.69|433.99|436.56|433.86|7
1737459690000|2025-01-21 11:41:30|436.58|433.88|436.64|433.94|436.67|433.97|436.58|433.88|9
1737459700000|2025-01-21 11:41:40|436.6|433.9|436.49|433.79|436.61|433.91|436.49|433.79|8
1737459710000|2025-01-21 11:41:50|436.51|433.81|436.47|433.77|436.52|433.82|436.46|433.76|5
1737459720000|2025-01-21 11:42:00|436.49|433.79|436.81|434.11|436.81|434.11|436.49|433.79|10
1737459730000|2025-01-21 11:42:10|436.83|434.13|436.81|434.11|436.84|434.14|436.74|434.04|10
1737459740000|2025-01-21 11:42:20|436.89|434.19|437.01|434.31|437.03|434.33|436.89|434.19|8
1737459750000|2025-01-21 11:42:30|437|434.3|437.07|434.37|437.12|434.42|437|434.3|10
1737459760000|2025-01-21 11:42:40|437.09|434.39|437.23|434.53|437.23|434.53|437.09|434.39|5
1737459770000|2025-01-21 11:42:50|437.24|434.54|437.32|434.62|437.33|434.63|437.24|434.54|4
1737459780000|2025-01-21 11:43:00|437.26|434.56|437.63|434.93|437.63|434.93|437.26|434.56|16
1737459790000|2025-01-21 11:43:10|437.62|434.92|437.74|435.04|437.74|435.04|437.62|434.92|7
1737459800000|2025-01-21 11:43:20|437.73|435.03|438.16|435.46|438.16|435.46|437.73|435.03|10
1737459810000|2025-01-21 11:43:30|438.13|435.43|438.08|435.38|438.13|435.43|438.04|435.34|4
1737459820000|2025-01-21 11:43:40|438.04|435.34|437.89|435.19|438.04|435.34|437.89|435.19|9
1737459830000|2025-01-21 11:43:50|437.9|435.2|437.84|435.14|437.9|435.2|437.84|435.14|4
1737459840000|2025-01-21 11:44:00|437.83|435.13|437.81|435.11|437.84|435.14|437.81|435.11|3
1737459850000|2025-01-21 11:44:10|437.82|435.12|437.87|435.17|437.87|435.17|437.81|435.11|5
1737459860000|2025-01-21 11:44:20|437.94|435.24|438.1|435.4|438.1|435.4|437.94|435.24|5
1737459870000|2025-01-21 11:44:30|438.11|435.41|438.12|435.42|438.12|435.42|438.11|435.41|2
1737459880000|2025-01-21 11:44:40|438.16|435.46|438.15|435.45|438.16|435.46|438.15|435.45|6
1737459890000|2025-01-21 11:44:50|438.16|435.46|437.53|434.83|438.16|435.46|437.53|434.83|20
1737459900000|2025-01-21 11:45:00|437.52|434.82|437.15|434.45|437.52|434.82|437.11|434.41|18
1737459910000|2025-01-21 11:45:10|437.19|434.49|437.16|434.46|437.2|434.5|437.11|434.41|18
1737459920000|2025-01-21 11:45:20|437.17|434.47|437.62|434.92|437.62|434.92|437.17|434.47|24
1737459930000|2025-01-21 11:45:30|437.63|434.93|438.01|435.31|438.01|435.31|437.61|434.91|14
1737459940000|2025-01-21 11:45:40|437.89|435.19|438.03|435.33|438.1|435.4|437.87|435.17|19
1737459950000|2025-01-21 11:45:50|437.99|435.29|437.87|435.17|437.99|435.29|437.86|435.16|8
1737459960000|2025-01-21 11:46:00|437.86|435.16|437.83|435.13|437.87|435.17|437.75|435.05|14
1737459970000|2025-01-21 11:46:10|437.77|435.07|437.64|434.94|437.77|435.07|437.64|434.94|13
1737459980000|2025-01-21 11:46:20|437.63|434.93|437.74|435.04|437.75|435.05|437.61|434.91|12
1737459990000|2025-01-21 11:46:30|437.79|435.09|437.99|435.29|438.01|435.31|437.79|435.09|12
1737460000000|2025-01-21 11:46:40|437.95|435.25|437.83|435.13|437.95|435.25|437.81|435.11|17
1737460010000|2025-01-21 11:46:50|437.84|435.14|438.21|435.51|438.22|435.52|437.84|435.14|16
1737460020000|2025-01-21 11:47:00|438.2|435.5|438.05|435.35|438.2|435.5|438.04|435.34|16
1737460030000|2025-01-21 11:47:10|438|435.3|437.8|435.1|438|435.3|437.8|435.1|14
1737460040000|2025-01-21 11:47:20|437.77|435.07|437.91|435.21|437.94|435.24|437.76|435.06|12
1737460050000|2025-01-21 11:47:30|437.9|435.2|438.12|435.42|438.27|435.57|437.89|435.19|17
1737460060000|2025-01-21 11:47:40|438.11|435.41|437.85|435.15|438.12|435.42|437.85|435.15|15
1737460070000|2025-01-21 11:47:50|437.84|435.14|437.97|435.27|437.97|435.27|437.76|435.06|12
1737460080000|2025-01-21 11:48:00|437.96|435.26|437.73|435.03|437.96|435.26|437.7|435|17
1737460090000|2025-01-21 11:48:10|437.72|435.02|437.68|434.98|437.72|435.02|437.68|434.98|15
1737460100000|2025-01-21 11:48:20|437.67|434.97|437.53|434.83|437.67|434.97|437.53|434.83|13
1737460110000|2025-01-21 11:48:30|437.54|434.84|437.29|434.59|437.73|435.03|437.28|434.58|19
1737460120000|2025-01-21 11:48:40|437.28|434.58|437.34|434.64|437.47|434.77|437.22|434.52|14
1737460130000|2025-01-21 11:48:50|437.38|434.68|437.54|434.84|437.64|434.94|437.38|434.68|17
1737460140000|2025-01-21 11:49:00|437.53|434.83|438.01|435.31|438.01|435.31|437.53|434.83|14
1737460150000|2025-01-21 11:49:10|438|435.3|437.88|435.18|438|435.3|437.8|435.1|14
1737460160000|2025-01-21 11:49:20|437.89|435.19|437.92|435.22|437.98|435.28|437.89|435.19|4
1737460170000|2025-01-21 11:49:30|437.93|435.23|437.92|435.22|437.94|435.24|437.88|435.18|11
1737460180000|2025-01-21 11:49:40|437.93|435.23|438.25|435.55|438.26|435.56|437.91|435.21|15
1737460190000|2025-01-21 11:49:50|438.24|435.54|438.11|435.41|438.24|435.54|438.11|435.41|11
1737460200000|2025-01-21 11:50:00|438.1|435.4|438.27|435.57|438.33|435.63|438.1|435.4|15
1737460210000|2025-01-21 11:50:10|438.26|435.56|438.08|435.38|438.26|435.56|438.07|435.37|12
1737460220000|2025-01-21 11:50:20|438.07|435.37|438.15|435.45|438.18|435.48|438|435.3|14
1737460230000|2025-01-21 11:50:30|438.17|435.47|438.5|435.8|438.5|435.8|438.17|435.47|16
1737460240000|2025-01-21 11:50:40|438.49|435.79|438.51|435.81|438.53|435.83|438.49|435.79|10
1737460250000|2025-01-21 11:50:50|438.52|435.82|438.71|436.01|438.71|436.01|438.51|435.81|9
1737460260000|2025-01-21 11:51:00|438.7|436|439.04|436.34|439.06|436.36|438.7|436|10
1737460270000|2025-01-21 11:51:10|439|436.3|439.32|436.62|439.33|436.63|439|436.3|14
1737460280000|2025-01-21 11:51:20|439.33|436.63|439.28|436.58|439.33|436.63|439.28|436.58|8
1737460290000|2025-01-21 11:51:30|439.27|436.57|439.16|436.46|439.27|436.57|439.16|436.46|8
1737460300000|2025-01-21 11:51:40|439.17|436.47|438.95|436.25|439.27|436.57|438.95|436.25|14
1737460310000|2025-01-21 11:51:50|438.94|436.24|438.93|436.23|438.98|436.28|438.87|436.17|15
1737460320000|2025-01-21 11:52:00|438.94|436.24|438.76|436.06|438.94|436.24|438.75|436.05|9
1737460330000|2025-01-21 11:52:10|438.75|436.05|438.99|436.29|439|436.3|438.69|435.99|13
1737460340000|2025-01-21 11:52:20|439.02|436.32|438.85|436.15|439.06|436.36|438.85|436.15|17
1737460350000|2025-01-21 11:52:30|438.84|436.14|439.03|436.33|439.03|436.33|438.83|436.13|13
1737460360000|2025-01-21 11:52:40|439.02|436.32|439.23|436.53|439.23|436.53|439.02|436.32|8
1737460370000|2025-01-21 11:52:50|439.24|436.54|439.21|436.51|439.24|436.54|439.21|436.51|15
1737460380000|2025-01-21 11:53:00|439.34|436.64|439.28|436.58|439.34|436.64|439.28|436.58|12
1737460390000|2025-01-21 11:53:10|439.29|436.59|439.25|436.55|439.29|436.59|439.1|436.4|14
1737460400000|2025-01-21 11:53:20|439.24|436.54|439.26|436.56|439.31|436.61|439.24|436.54|14
1737460410000|2025-01-21 11:53:30|439.53|436.83|439.6|436.9|439.77|437.07|439.5|436.8|14
1737460420000|2025-01-21 11:53:40|439.53|436.83|439.01|436.31|439.54|436.84|438.96|436.26|15
1737460430000|2025-01-21 11:53:50|439.05|436.35|439.2|436.5|439.25|436.55|439.05|436.35|9
1737460440000|2025-01-21 11:54:00|439.16|436.46|438.99|436.29|439.16|436.46|438.99|436.29|14
1737460450000|2025-01-21 11:54:10|438.98|436.28|438.99|436.29|439.01|436.31|438.97|436.27|10
1737460460000|2025-01-21 11:54:20|438.98|436.28|439.17|436.47|439.19|436.49|438.98|436.28|13
1737460470000|2025-01-21 11:54:30|439.18|436.48|439.39|436.69|439.44|436.74|439.18|436.48|11
1737460480000|2025-01-21 11:54:40|439.4|436.7|439.37|436.67|439.44|436.74|439.37|436.67|10
1737460490000|2025-01-21 11:54:50|439.34|436.64|439.62|436.92|439.63|436.93|439.34|436.64|10
1737460500000|2025-01-21 11:55:00|439.63|436.93|439.44|436.74|439.63|436.93|439.44|436.74|11
1737460510000|2025-01-21 11:55:10|439.47|436.77|439.52|436.82|439.53|436.83|439.47|436.77|6
1737460520000|2025-01-21 11:55:20|439.54|436.84|439.59|436.89|439.61|436.91|439.54|436.84|5
1737460530000|2025-01-21 11:55:30|439.52|436.82|439.4|436.7|439.52|436.82|439.31|436.61|19
1737460540000|2025-01-21 11:55:40|439.39|436.69|439.39|436.69|439.42|436.72|439.35|436.65|9
1737460550000|2025-01-21 11:55:50|439.36|436.66|439.26|436.56|439.37|436.67|439.24|436.54|13
1737460560000|2025-01-21 11:56:00|439.27|436.57|439.19|436.49|439.27|436.57|439.19|436.49|8
1737460570000|2025-01-21 11:56:10|439.22|436.52|439.16|436.46|439.23|436.53|439.16|436.46|6
1737460580000|2025-01-21 11:56:20|439.13|436.43|439.16|436.46|439.25|436.55|439.13|436.43|19
1737460590000|2025-01-21 11:56:30|439.17|436.47|439.17|436.47|439.21|436.51|439.17|436.47|6
1737460600000|2025-01-21 11:56:40|439.18|436.48|439.19|436.49|439.19|436.49|439.18|436.48|2
1737460610000|2025-01-21 11:56:50|439.16|436.46|439.13|436.43|439.18|436.48|439.12|436.42|10
1737460620000|2025-01-21 11:57:00|439.14|436.44|439.19|436.49|439.22|436.52|439.13|436.43|7
1737460630000|2025-01-21 11:57:10|439.16|436.46|439.17|436.47|439.17|436.47|439.13|436.43|13
1737460640000|2025-01-21 11:57:20|439.16|436.46|439.09|436.39|439.16|436.46|439.09|436.39|9
1737460650000|2025-01-21 11:57:30|439.08|436.38|439.11|436.41|439.12|436.42|439.07|436.37|13
1737460660000|2025-01-21 11:57:40|439.12|436.42|439.16|436.46|439.23|436.53|439.12|436.42|11
1737460670000|2025-01-21 11:57:50|439.17|436.47|439.14|436.44|439.17|436.47|439.13|436.43|5
1737460680000|2025-01-21 11:58:00|439.15|436.45|439.1|436.4|439.15|436.45|439.1|436.4|2
1737460690000|2025-01-21 11:58:10|439.11|436.41|439.28|436.58|439.28|436.58|439.11|436.41|9
1737460700000|2025-01-21 11:58:20|439.31|436.61|439.59|436.89|439.61|436.91|439.3|436.6|12
1737460710000|2025-01-21 11:58:30|439.6|436.9|439.69|436.99|439.7|437|439.6|436.9|7
1737460720000|2025-01-21 11:58:40|439.7|437|439.94|437.24|439.94|437.24|439.7|437|9
1737460730000|2025-01-21 11:58:50|439.95|437.25|439.97|437.27|439.97|437.27|439.95|437.25|3
1737460740000|2025-01-21 11:59:00|439.94|437.24|439.94|437.24|439.94|437.24|439.87|437.17|11
1737460750000|2025-01-21 11:59:10|439.95|437.25|440.23|437.53|440.36|437.66|439.95|437.25|14
1737460760000|2025-01-21 11:59:20|440.24|437.54|440.13|437.43|440.25|437.55|440.12|437.42|6
1737460770000|2025-01-21 11:59:30|440.14|437.44|440.11|437.41|440.26|437.56|440.06|437.36|11
1737460780000|2025-01-21 11:59:40|440.06|437.36|440.08|437.38|440.08|437.38|440|437.3|12
1737460790000|2025-01-21 11:59:50|440.09|437.39|440|437.3|440.09|437.39|439.98|437.28|9
1737460800000|2025-01-21 12:00:00|440.04|437.34|440.15|437.45|440.15|437.45|440.04|437.34|12
1737460810000|2025-01-21 12:00:10|440.18|437.48|440.63|437.93|440.69|437.99|440.18|437.48|14
1737460820000|2025-01-21 12:00:20|440.64|437.94|440.66|437.96|440.66|437.96|440.63|437.93|9
1737460830000|2025-01-21 12:00:30|440.67|437.97|440.59|437.89|440.71|438.01|440.58|437.88|10
1737460840000|2025-01-21 12:00:40|440.58|437.88|440.6|437.9|440.6|437.9|440.53|437.83|12
1737460850000|2025-01-21 12:00:50|440.67|437.97|440.72|438.02|440.72|438.02|440.67|437.97|6
1737460860000|2025-01-21 12:01:00|440.73|438.03|440.95|438.25|440.95|438.25|440.73|438.03|6
1737460870000|2025-01-21 12:01:10|440.96|438.26|440.98|438.28|440.98|438.28|440.94|438.24|10
1737460880000|2025-01-21 12:01:20|440.99|438.29|440.84|438.14|440.99|438.29|440.84|438.14|12
1737460890000|2025-01-21 12:01:30|440.8|438.1|440.69|437.99|440.8|438.1|440.66|437.96|7
1737460900000|2025-01-21 12:01:40|440.7|438|440.55|437.85|440.7|438|440.55|437.85|10
1737460910000|2025-01-21 12:01:50|440.56|437.86|440.41|437.71|440.56|437.86|440.4|437.7|11
1737460920000|2025-01-21 12:02:00|440.4|437.7|440.27|437.57|440.42|437.72|440.23|437.53|17
1737460930000|2025-01-21 12:02:10|440.28|437.58|440.6|437.9|440.6|437.9|440.28|437.58|11
1737460940000|2025-01-21 12:02:20|440.61|437.91|440.54|437.84|440.61|437.91|440.53|437.83|4
1737460950000|2025-01-21 12:02:30|440.55|437.85|440.47|437.77|440.57|437.87|440.45|437.75|13
1737460960000|2025-01-21 12:02:40|440.48|437.78|440.38|437.68|440.48|437.78|440.3|437.6|14
1737460970000|2025-01-21 12:02:50|440.39|437.69|440.48|437.78|440.48|437.78|440.38|437.68|6
1737460980000|2025-01-21 12:03:00|440.4|437.7|440.33|437.63|440.4|437.7|440.21|437.51|10
1737460990000|2025-01-21 12:03:10|440.29|437.59|440.32|437.62|440.32|437.62|440.29|437.59|2
1737461000000|2025-01-21 12:03:20|440.33|437.63|439.83|437.13|440.33|437.63|439.83|437.13|15
1737461010000|2025-01-21 12:03:30|439.82|437.12|439.56|436.86|439.82|437.12|439.47|436.77|12
1737461020000|2025-01-21 12:03:40|439.53|436.83|439.34|436.64|439.53|436.83|439.34|436.64|12
1737461030000|2025-01-21 12:03:50|439.35|436.65|439.46|436.76|439.46|436.76|439.27|436.57|20
1737461040000|2025-01-21 12:04:00|439.41|436.71|439.23|436.53|439.42|436.72|439.23|436.53|17
1737461050000|2025-01-21 12:04:10|439.18|436.48|439.23|436.53|439.3|436.6|439.18|436.48|15
1737461060000|2025-01-21 12:04:20|439.24|436.54|439.26|436.56|439.27|436.57|439.22|436.52|8
1737461070000|2025-01-21 12:04:30|439.27|436.57|439.2|436.5|439.27|436.57|439.2|436.5|7
1737461080000|2025-01-21 12:04:40|439.23|436.53|439.26|436.56|439.29|436.59|439.23|436.53|5
1737461090000|2025-01-21 12:04:50|439.27|436.57|439.2|436.5|439.27|436.57|439.2|436.5|3
1737461100000|2025-01-21 12:05:00|439.13|436.43|439.14|436.44|439.14|436.44|439.04|436.34|9
1737461110000|2025-01-21 12:05:10|439.09|436.39|439.35|436.65|439.35|436.65|439.06|436.36|17
1737461120000|2025-01-21 12:05:20|439.42|436.72|439.4|436.7|439.42|436.72|439.39|436.69|4
1737461130000|2025-01-21 12:05:30|439.41|436.71|439.54|436.84|439.54|436.84|439.41|436.71|3
1737461140000|2025-01-21 12:05:40|439.55|436.85|439.57|436.87|439.57|436.87|439.55|436.85|3
1737461150000|2025-01-21 12:05:50|439.56|436.86|439.53|436.83|439.56|436.86|439.52|436.82|4
1737461160000|2025-01-21 12:06:00|439.55|436.85|439.33|436.63|439.55|436.85|439.29|436.59|11
1737461170000|2025-01-21 12:06:10|439.34|436.64|439.51|436.81|439.51|436.81|439.3|436.6|14
1737461180000|2025-01-21 12:06:20|439.52|436.82|439.53|436.83|439.53|436.83|439.52|436.82|4
1737461190000|2025-01-21 12:06:30|439.54|436.84|439.46|436.76|439.59|436.89|439.46|436.76|4
1737461200000|2025-01-21 12:06:40|439.45|436.75|439.66|436.96|439.66|436.96|439.45|436.75|9
1737461210000|2025-01-21 12:06:50|439.68|436.98|439.83|437.13|439.83|437.13|439.68|436.98|7
1737461220000|2025-01-21 12:07:00|439.84|437.14|440.07|437.37|440.07|437.37|439.84|437.14|5
1737461230000|2025-01-21 12:07:10|440.02|437.32|440.05|437.35|440.05|437.35|440.02|437.32|4
1737461240000|2025-01-21 12:07:20|440.06|437.36|439.96|437.26|440.07|437.37|439.93|437.23|8
1737461250000|2025-01-21 12:07:30|439.88|437.18|439.47|436.77|439.88|437.18|439.46|436.76|18
1737461260000|2025-01-21 12:07:40|439.48|436.78|439.26|436.56|439.48|436.78|439.26|436.56|11
1737461270000|2025-01-21 12:07:50|439.29|436.59|439.34|436.64|439.34|436.64|439.29|436.59|5
1737461280000|2025-01-21 12:08:00|439.33|436.63|439.26|436.56|439.34|436.64|439.25|436.55|15
1737461290000|2025-01-21 12:08:10|439.27|436.57|439.1|436.4|439.28|436.58|439.1|436.4|8
1737461300000|2025-01-21 12:08:20|439.14|436.44|439.22|436.52|439.3|436.6|439.14|436.44|10
1737461310000|2025-01-21 12:08:30|439.23|436.53|439.4|436.7|439.4|436.7|439.23|436.53|13
1737461320000|2025-01-21 12:08:40|439.49|436.79|439.52|436.82|439.53|436.83|439.47|436.77|6
1737461330000|2025-01-21 12:08:50|439.56|436.86|439.64|436.94|439.69|436.99|439.56|436.86|9
1737461340000|2025-01-21 12:09:00|439.65|436.95|439.85|437.15|439.85|437.15|439.64|436.94|9
1737461350000|2025-01-21 12:09:10|439.86|437.16|439.9|437.2|439.9|437.2|439.83|437.13|6
1737461360000|2025-01-21 12:09:20|439.91|437.21|440.07|437.37|440.07|437.37|439.91|437.21|9
1737461370000|2025-01-21 12:09:30|440.08|437.38|440.1|437.4|440.1|437.4|440.08|437.38|5
1737461380000|2025-01-21 12:09:40|440.07|437.37|439.93|437.23|440.07|437.37|439.89|437.19|9
1737461390000|2025-01-21 12:09:50|439.94|437.24|439.98|437.28|439.98|437.28|439.94|437.24|5
1737461400000|2025-01-21 12:10:00|439.96|437.26|439.88|437.18|439.97|437.27|439.87|437.17|9
1737461410000|2025-01-21 12:10:10|439.89|437.19|439.94|437.24|439.95|437.25|439.85|437.15|9
1737461420000|2025-01-21 12:10:20|439.95|437.25|440.01|437.31|440.01|437.31|439.95|437.25|7
1737461430000|2025-01-21 12:10:30|440.02|437.32|439.95|437.25|440.02|437.32|439.92|437.22|11
1737461440000|2025-01-21 12:10:40|439.96|437.26|439.82|437.12|439.96|437.26|439.82|437.12|8
1737461450000|2025-01-21 12:10:50|439.83|437.13|439.83|437.13|439.85|437.15|439.81|437.11|6
1737461460000|2025-01-21 12:11:00|439.84|437.14|439.69|436.99|439.85|437.15|439.69|436.99|8
1737461470000|2025-01-21 12:11:10|439.65|436.95|439.68|436.98|439.68|436.98|439.6|436.9|7
1737461480000|2025-01-21 12:11:20|439.69|436.99|439.97|437.27|439.97|437.27|439.69|436.99|12
1737461490000|2025-01-21 12:11:30|439.98|437.28|439.96|437.26|439.99|437.29|439.91|437.21|9
1737461500000|2025-01-21 12:11:40|440.01|437.31|440.43|437.73|440.43|437.73|440.01|437.31|19
1737461510000|2025-01-21 12:11:50|440.44|437.74|440.46|437.76|440.46|437.76|440.43|437.73|5
1737461520000|2025-01-21 12:12:00|440.52|437.82|440.5|437.8|440.56|437.86|440.48|437.78|7
1737461530000|2025-01-21 12:12:10|440.51|437.81|440.63|437.93|440.65|437.95|440.5|437.8|15
1737461540000|2025-01-21 12:12:20|440.64|437.94|440.7|438|440.7|438|440.64|437.94|6
1737461550000|2025-01-21 12:12:30|440.71|438.01|440.78|438.08|440.78|438.08|440.71|438.01|7
1737461560000|2025-01-21 12:12:40|440.79|438.09|441.16|438.46|441.16|438.46|440.79|438.09|13
1737461570000|2025-01-21 12:12:50|441.17|438.47|441.2|438.5|441.2|438.5|441.17|438.47|4
1737461580000|2025-01-21 12:13:00|441.21|438.51|441.17|438.47|441.23|438.53|441.16|438.46|8
1737461590000|2025-01-21 12:13:10|441.16|438.46|441.15|438.45|441.17|438.47|441.15|438.45|4
1737461600000|2025-01-21 12:13:20|441.16|438.46|441.14|438.44|441.19|438.49|441.12|438.42|9
1737461610000|2025-01-21 12:13:30|441.15|438.45|441.27|438.57|441.27|438.57|441.15|438.45|6
1737461620000|2025-01-21 12:13:40|441.28|438.58|441.32|438.62|441.33|438.63|441.28|438.58|8
1737461630000|2025-01-21 12:13:50|441.33|438.63|441.35|438.65|441.35|438.65|441.33|438.63|3
1737461640000|2025-01-21 12:14:00|441.31|438.61|441.17|438.47|441.32|438.62|441.12|438.42|13
1737461650000|2025-01-21 12:14:10|441.18|438.48|441.28|438.58|441.28|438.58|441.18|438.48|9
1737461660000|2025-01-21 12:14:20|441.27|438.57|441.3|438.6|441.3|438.6|441.27|438.57|4
1737461670000|2025-01-21 12:14:30|441.31|438.61|441.34|438.64|441.34|438.64|441.3|438.6|6
1737461680000|2025-01-21 12:14:40|441.4|438.7|441.4|438.7|441.4|438.7|441.38|438.68|4
1737461690000|2025-01-21 12:14:50|441.41|438.71|441.34|438.64|441.46|438.76|441.32|438.62|9
1737461700000|2025-01-21 12:15:00|441.35|438.65|441.57|438.87|441.57|438.87|441.35|438.65|11
1737461710000|2025-01-21 12:15:10|441.58|438.88|441.59|438.89|441.62|438.92|441.55|438.85|11
1737461720000|2025-01-21 12:15:20|441.55|438.85|441.54|438.84|441.56|438.86|441.51|438.81|5
1737461730000|2025-01-21 12:15:30|441.51|438.81|441.17|438.47|441.59|438.89|441.17|438.47|19
1737461740000|2025-01-21 12:15:40|441.14|438.44|441.58|438.88|441.59|438.89|441.14|438.44|17
1737461750000|2025-01-21 12:15:50|441.95|439.25|442.18|439.48|442.19|439.49|441.95|439.25|12
1737461760000|2025-01-21 12:16:00|442.22|439.52|442.34|439.64|442.38|439.68|442.17|439.47|11
1737461770000|2025-01-21 12:16:10|442.35|439.65|442.45|439.75|442.45|439.75|442.35|439.65|8
1737461780000|2025-01-21 12:16:20|442.46|439.76|442.41|439.71|442.51|439.81|442.41|439.71|6
1737461790000|2025-01-21 12:16:30|442.44|439.74|442.57|439.87|442.6|439.9|442.28|439.58|20
1737461800000|2025-01-21 12:16:40|442.58|439.88|442.7|440|442.7|440|442.49|439.79|6
1737461810000|2025-01-21 12:16:50|442.69|439.99|442.7|440|442.7|440|442.69|439.99|2
1737461820000|2025-01-21 12:17:00|442.69|439.99|442.64|439.94|442.69|439.99|442.61|439.91|3
1737461830000|2025-01-21 12:17:10|442.72|440.02|442.75|440.05|442.75|440.05|442.72|440.02|2
1737461840000|2025-01-21 12:17:20|442.8|440.1|442.86|440.16|442.86|440.16|442.8|440.1|11
1737461850000|2025-01-21 12:17:30|442.87|440.17|443.21|440.51|443.26|440.56|442.87|440.17|10
1737461860000|2025-01-21 12:17:40|443.22|440.52|443.33|440.63|443.33|440.63|443.22|440.52|9
1737461870000|2025-01-21 12:17:50|443.34|440.64|443.23|440.53|443.34|440.64|443.23|440.53|3
1737461880000|2025-01-21 12:18:00|443.24|440.54|443.83|441.13|443.83|441.13|443.24|440.54|15
1737461890000|2025-01-21 12:18:10|443.84|441.14|443.97|441.27|443.97|441.27|443.84|441.14|9
1737461900000|2025-01-21 12:18:20|443.98|441.28|444|441.3|444|441.3|443.98|441.28|3
1737461910000|2025-01-21 12:18:30|444.01|441.31|444.06|441.36|444.07|441.37|443.99|441.29|6
1737461920000|2025-01-21 12:18:40|443.96|441.26|444.22|441.52|444.22|441.52|443.9|441.2|10
1737461930000|2025-01-21 12:18:50|444.23|441.53|444.29|441.59|444.34|441.64|444.23|441.53|12
1737461940000|2025-01-21 12:19:00|444.24|441.54|444.43|441.73|444.43|441.73|444.24|441.54|10
1737461950000|2025-01-21 12:19:10|444.44|441.74|444.43|441.73|444.44|441.74|444.43|441.73|2
1737461960000|2025-01-21 12:19:20|444.44|441.74|444.47|441.77|444.48|441.78|444.44|441.74|5
1737461970000|2025-01-21 12:19:30|444.51|441.81|444.48|441.78|444.51|441.81|444.39|441.69|17
1737461980000|2025-01-21 12:19:40|444.45|441.75|445.03|442.33|445.07|442.37|444.45|441.75|13
1737461990000|2025-01-21 12:19:50|445.1|442.4|445.13|442.43|445.15|442.45|445.1|442.4|6
1737462000000|2025-01-21 12:20:00|445.14|442.44|444.67|441.97|445.14|442.44|444.67|441.97|11
1737462010000|2025-01-21 12:20:10|444.72|442.02|444.8|442.1|444.8|442.1|444.67|441.97|8
1737462020000|2025-01-21 12:20:20|444.79|442.09|444.2|441.5|444.79|442.09|444.15|441.45|17
1737462030000|2025-01-21 12:20:30|444.21|441.51|444.26|441.56|444.32|441.62|444.21|441.51|14
1737462040000|2025-01-21 12:20:40|444.27|441.57|444.48|441.78|444.54|441.84|444.27|441.57|7
1737462050000|2025-01-21 12:20:50|444.54|441.84|444.34|441.64|444.54|441.84|444.33|441.63|4
1737462060000|2025-01-21 12:21:00|444.36|441.66|444.65|441.95|444.65|441.95|444.36|441.66|14
1737462070000|2025-01-21 12:21:10|444.66|441.96|444.42|441.72|444.7|442|444.42|441.72|6
1737462080000|2025-01-21 12:21:20|444.41|441.71|444.35|441.65|444.41|441.71|444.35|441.65|5
1737462090000|2025-01-21 12:21:30|444.36|441.66|444.17|441.47|444.36|441.66|444.17|441.47|7
1737462100000|2025-01-21 12:21:40|444.18|441.48|444.49|441.79|444.49|441.79|444.14|441.44|15
1737462110000|2025-01-21 12:21:50|444.57|441.87|444.57|441.87|444.57|441.87|444.57|441.87|1
1737462120000|2025-01-21 12:22:00|444.53|441.83|444.31|441.61|444.53|441.83|444.31|441.61|9
1737462130000|2025-01-21 12:22:10|444.32|441.62|444.31|441.61|444.5|441.8|444.31|441.61|10
1737462140000|2025-01-21 12:22:20|444.27|441.57|444.5|441.8|444.5|441.8|444.2|441.5|11
1737462150000|2025-01-21 12:22:30|444.53|441.83|444.83|442.13|444.83|442.13|444.53|441.83|5
1737462160000|2025-01-21 12:22:40|444.84|442.14|444.88|442.18|444.88|442.18|444.84|442.14|4
1737462170000|2025-01-21 12:22:50|444.94|442.24|445|442.3|445|442.3|444.94|442.24|3
1737462180000|2025-01-21 12:23:00|445.09|442.39|445.07|442.37|445.1|442.4|445.07|442.37|6
1737462190000|2025-01-21 12:23:10|445.06|442.36|445.13|442.43|445.13|442.43|445.06|442.36|8
1737462200000|2025-01-21 12:23:20|445.14|442.44|445.2|442.5|445.2|442.5|445.13|442.43|7
1737462210000|2025-01-21 12:23:30|445.24|442.54|445.3|442.6|445.3|442.6|445.24|442.54|7
1737462220000|2025-01-21 12:23:40|445.31|442.61|445.08|442.38|445.31|442.61|445.06|442.36|9
1737462230000|2025-01-21 12:23:50|445.09|442.39|444.99|442.29|445.09|442.39|444.99|442.29|8
1737462240000|2025-01-21 12:24:00|444.98|442.28|444.82|442.12|444.98|442.28|444.81|442.11|13
1737462250000|2025-01-21 12:24:10|444.81|442.11|444.74|442.04|444.81|442.11|444.73|442.03|7
1737462260000|2025-01-21 12:24:20|444.73|442.03|444.74|442.04|444.75|442.05|444.72|442.02|5
1737462270000|2025-01-21 12:24:30|444.73|442.03|444.62|441.92|444.73|442.03|444.62|441.92|5
1737462280000|2025-01-21 12:24:40|444.61|441.91|444.59|441.89|444.61|441.91|444.55|441.85|6
1737462290000|2025-01-21 12:24:50|444.58|441.88|444.45|441.75|444.58|441.88|444.45|441.75|9
1737462300000|2025-01-21 12:25:00|444.4|441.7|444.31|441.61|444.4|441.7|444.22|441.52|14
1737462310000|2025-01-21 12:25:10|444.34|441.64|444.4|441.7|444.4|441.7|444.33|441.63|7
1737462320000|2025-01-21 12:25:20|444.44|441.74|444.68|441.98|444.68|441.98|444.44|441.74|6
1737462330000|2025-01-21 12:25:30|444.6|441.9|444.62|441.92|444.62|441.92|444.6|441.9|2
1737462340000|2025-01-21 12:25:40|444.61|441.91|444.52|441.82|444.61|441.91|444.52|441.82|4
1737462350000|2025-01-21 12:25:50|444.46|441.76|444.39|441.69|444.46|441.76|444.38|441.68|5
1737462360000|2025-01-21 12:26:00|444.38|441.68|444.34|441.64|444.38|441.68|444.34|441.64|4
1737462370000|2025-01-21 12:26:10|444.35|441.65|444.25|441.55|444.35|441.65|444.25|441.55|5
1737462380000|2025-01-21 12:26:20|444.21|441.51|444.01|441.31|444.21|441.51|443.88|441.18|15
1737462390000|2025-01-21 12:26:30|444|441.3|443.96|441.26|444.06|441.36|443.96|441.26|9
1737462400000|2025-01-21 12:26:40|443.89|441.19|443.66|440.96|443.93|441.23|443.65|440.95|15
1737462410000|2025-01-21 12:26:50|443.65|440.95|443.71|441.01|443.73|441.03|443.65|440.95|8
1737462420000|2025-01-21 12:27:00|443.74|441.04|443.74|441.04|443.75|441.05|443.71|441.01|6
1737462430000|2025-01-21 12:27:10|443.7|441|444.18|441.48|444.19|441.49|443.68|440.98|12
1737462440000|2025-01-21 12:27:20|444.17|441.47|443.97|441.27|444.17|441.47|443.97|441.27|11
1737462450000|2025-01-21 12:27:30|443.98|441.28|443.99|441.29|443.99|441.29|443.98|441.28|2
1737462460000|2025-01-21 12:27:40|443.98|441.28|443.94|441.24|443.98|441.28|443.94|441.24|4
1737462470000|2025-01-21 12:27:50|443.96|441.26|443.95|441.25|443.97|441.27|443.95|441.25|4
1737462480000|2025-01-21 12:28:00|444|441.3|444.18|441.48|444.18|441.48|443.99|441.29|12
1737462490000|2025-01-21 12:28:10|444.17|441.47|444.25|441.55|444.36|441.66|444.17|441.47|12
1737462500000|2025-01-21 12:28:20|444.3|441.6|444.35|441.65|444.38|441.68|444.3|441.6|5
1737462510000|2025-01-21 12:28:30|444.36|441.66|444.56|441.86|444.56|441.86|444.36|441.66|5
1737462520000|2025-01-21 12:28:40|444.59|441.89|444.61|441.91|444.61|441.91|444.59|441.89|3
1737462530000|2025-01-21 12:28:50|444.69|441.99|444.62|441.92|444.69|441.99|444.61|441.91|5
1737462540000|2025-01-21 12:29:00|444.59|441.89|444.54|441.84|444.59|441.89|444.54|441.84|8
1737462550000|2025-01-21 12:29:10|444.57|441.87|444.59|441.89|444.66|441.96|444.57|441.87|7
1737462560000|2025-01-21 12:29:20|444.55|441.85|444.41|441.71|444.55|441.85|444.37|441.67|10
1737462570000|2025-01-21 12:29:30|444.4|441.7|444.45|441.75|444.45|441.75|444.37|441.67|12
1737462580000|2025-01-21 12:29:40|444.5|441.8|444.48|441.78|444.51|441.81|444.45|441.75|8
1737462590000|2025-01-21 12:29:50|444.44|441.74|444.43|441.73|444.45|441.75|444.42|441.72|6
1737462600000|2025-01-21 12:30:00|444.44|441.74|444.41|441.71|444.45|441.75|444.33|441.63|12
1737462610000|2025-01-21 12:30:10|444.33|441.63|444.24|441.54|444.33|441.63|444.22|441.52|11
1737462620000|2025-01-21 12:30:20|444.22|441.52|444.18|441.48|444.23|441.53|444.17|441.47|6
1737462630000|2025-01-21 12:30:30|444.19|441.49|444.09|441.39|444.19|441.49|444.05|441.35|7
1737462640000|2025-01-21 12:30:40|444.05|441.35|443.86|441.16|444.05|441.35|443.86|441.16|11
1737462650000|2025-01-21 12:30:50|443.83|441.13|443.71|441.01|443.83|441.13|443.7|441|12
1737462660000|2025-01-21 12:31:00|443.7|441|443.58|440.88|443.78|441.08|443.58|440.88|11
1737462670000|2025-01-21 12:31:10|443.57|440.87|443.26|440.56|443.57|440.87|443.26|440.56|15
1737462680000|2025-01-21 12:31:20|443.23|440.53|443.56|440.86|443.56|440.86|443.11|440.41|15
1737462690000|2025-01-21 12:31:30|443.57|440.87|443.53|440.83|443.68|440.98|443.53|440.83|11
1737462700000|2025-01-21 12:31:40|443.54|440.84|443.4|440.7|443.55|440.85|443.4|440.7|12
1737462710000|2025-01-21 12:31:50|443.39|440.69|443.42|440.72|443.43|440.73|443.39|440.69|6
1737462720000|2025-01-21 12:32:00|443.38|440.68|443.24|440.54|443.38|440.68|443.23|440.53|14
1737462730000|2025-01-21 12:32:10|443.25|440.55|443.09|440.39|443.26|440.56|443.09|440.39|12
1737462740000|2025-01-21 12:32:20|443.23|440.53|442.98|440.28|443.23|440.53|442.87|440.17|16
1737462750000|2025-01-21 12:32:30|442.94|440.24|442.74|440.04|443.12|440.42|442.68|439.98|18
1737462760000|2025-01-21 12:32:40|442.75|440.05|442.96|440.26|443.01|440.31|442.74|440.04|14
1737462770000|2025-01-21 12:32:50|442.93|440.23|442.87|440.17|442.97|440.27|442.85|440.15|9
1737462780000|2025-01-21 12:33:00|442.88|440.18|442.94|440.24|442.95|440.25|442.84|440.14|12
1737462790000|2025-01-21 12:33:10|442.93|440.23|443.35|440.65|443.35|440.65|442.79|440.09|15
1737462800000|2025-01-21 12:33:20|443.36|440.66|443.36|440.66|443.37|440.67|443.34|440.64|7
1737462810000|2025-01-21 12:33:30|443.37|440.67|443.38|440.68|443.45|440.75|443.37|440.67|10
1737462820000|2025-01-21 12:33:40|443.37|440.67|443.12|440.42|443.37|440.67|443.12|440.42|14
1737462830000|2025-01-21 12:33:50|443.15|440.45|443.29|440.59|443.29|440.59|443.12|440.42|7
1737462840000|2025-01-21 12:34:00|443.26|440.56|442.91|440.21|443.26|440.56|442.86|440.16|14
1737462850000|2025-01-21 12:34:10|442.94|440.24|442.84|440.14|442.95|440.25|442.8|440.1|10
1737462860000|2025-01-21 12:34:20|442.85|440.15|442.72|440.02|442.85|440.15|442.72|440.02|9
1737462870000|2025-01-21 12:34:30|442.73|440.03|442.68|439.98|442.73|440.03|442.68|439.98|6
1737462880000|2025-01-21 12:34:40|442.67|439.97|442.38|439.68|442.67|439.97|442.37|439.67|14
1737462890000|2025-01-21 12:34:50|442.37|439.67|442.08|439.38|442.38|439.68|442.08|439.38|9
1737462900000|2025-01-21 12:35:00|442.07|439.37|442.18|439.48|442.18|439.48|442.07|439.37|6
1737462910000|2025-01-21 12:35:10|442.1|439.4|442.14|439.44|442.14|439.44|442.02|439.32|15
1737462920000|2025-01-21 12:35:20|442.15|439.45|442.21|439.51|442.21|439.51|442.15|439.45|7
1737462930000|2025-01-21 12:35:30|442.17|439.47|441.96|439.26|442.17|439.47|441.96|439.26|12
1737462940000|2025-01-21 12:35:40|441.92|439.22|441.84|439.14|441.96|439.26|441.83|439.13|15
1737462950000|2025-01-21 12:35:50|441.85|439.15|441.67|438.97|441.86|439.16|441.67|438.97|8
1737462960000|2025-01-21 12:36:00|441.68|438.98|441.75|439.05|441.75|439.05|441.68|438.98|8
1737462970000|2025-01-21 12:36:10|441.76|439.06|441.62|438.92|441.76|439.06|441.57|438.87|12
1737462980000|2025-01-21 12:36:20|441.65|438.95|441.63|438.93|441.71|439.01|441.62|438.92|10
1737462990000|2025-01-21 12:36:30|441.62|438.92|441.57|438.87|441.62|438.92|441.54|438.84|7
1737463000000|2025-01-21 12:36:40|441.56|438.86|441.48|438.78|441.56|438.86|441.48|438.78|10
1737463010000|2025-01-21 12:36:50|441.49|438.79|441.52|438.82|441.52|438.82|441.35|438.65|13
1737463020000|2025-01-21 12:37:00|441.56|438.86|441.72|439.02|441.72|439.02|441.56|438.86|7
1737463030000|2025-01-21 12:37:10|441.74|439.04|441.94|439.24|442.05|439.35|441.74|439.04|13
1737463040000|2025-01-21 12:37:20|441.96|439.26|442|439.3|442|439.3|441.96|439.26|5
1737463050000|2025-01-21 12:37:30|442.03|439.33|442.26|439.56|442.26|439.56|442.03|439.33|10
1737463060000|2025-01-21 12:37:40|442.25|439.55|442.22|439.52|442.26|439.56|442.22|439.52|4
1737463070000|2025-01-21 12:37:50|442.23|439.53|442.18|439.48|442.23|439.53|442.15|439.45|9
1737463080000|2025-01-21 12:38:00|442.19|439.49|442.26|439.56|442.26|439.56|442.19|439.49|6
1737463090000|2025-01-21 12:38:10|442.29|439.59|442.37|439.67|442.37|439.67|442.29|439.59|9
1737463100000|2025-01-21 12:38:20|442.38|439.68|442.42|439.72|442.42|439.72|442.33|439.63|9
1737463110000|2025-01-21 12:38:30|442.43|439.73|442.66|439.96|442.66|439.96|442.4|439.7|9
1737463120000|2025-01-21 12:38:40|442.7|440|442.62|439.92|442.76|440.06|442.62|439.92|8
1737463130000|2025-01-21 12:38:50|442.65|439.95|442.56|439.86|442.65|439.95|442.44|439.74|12
1737463140000|2025-01-21 12:39:00|442.44|439.74|442.65|439.95|442.65|439.95|442.3|439.6|12
1737463150000|2025-01-21 12:39:10|442.73|440.03|442.77|440.07|442.77|440.07|442.73|440.03|5
1737463160000|2025-01-21 12:39:20|442.73|440.03|442.62|439.92|442.74|440.04|442.62|439.92|4
1737463170000|2025-01-21 12:39:30|442.6|439.9|442.54|439.84|442.6|439.9|442.48|439.78|10
1737463180000|2025-01-21 12:39:40|442.55|439.85|442.89|440.19|442.89|440.19|442.55|439.85|10
1737463190000|2025-01-21 12:39:50|442.9|440.2|442.74|440.04|442.91|440.21|442.74|440.04|10
1737463200000|2025-01-21 12:40:00|442.92|440.22|442.71|440.01|442.92|440.22|442.68|439.98|13
1737463210000|2025-01-21 12:40:10|442.68|439.98|442.54|439.84|442.69|439.99|442.54|439.84|8
1737463220000|2025-01-21 12:40:20|442.53|439.83|442.42|439.72|442.54|439.84|442.37|439.67|12
1737463230000|2025-01-21 12:40:30|442.41|439.71|442.5|439.8|442.5|439.8|442.35|439.65|8
1737463240000|2025-01-21 12:40:40|442.51|439.81|442.64|439.94|442.64|439.94|442.51|439.81|7
1737463250000|2025-01-21 12:40:50|442.65|439.95|442.45|439.75|442.65|439.95|442.45|439.75|7
1737463260000|2025-01-21 12:41:00|442.44|439.74|442.49|439.79|442.51|439.81|442.44|439.74|7
1737463270000|2025-01-21 12:41:10|442.5|439.8|442.53|439.83|442.53|439.83|442.5|439.8|4
1737463280000|2025-01-21 12:41:20|442.54|439.84|442.55|439.85|442.55|439.85|442.53|439.83|5
1737463290000|2025-01-21 12:41:30|442.53|439.83|442.39|439.69|442.53|439.83|442.38|439.68|10
1737463300000|2025-01-21 12:41:40|442.4|439.7|442.14|439.44|442.4|439.7|442.08|439.38|12
1737463310000|2025-01-21 12:41:50|442.11|439.41|442.13|439.43|442.13|439.43|442.09|439.39|7
1737463320000|2025-01-21 12:42:00|442.14|439.44|441.89|439.19|442.14|439.44|441.89|439.19|9
1737463330000|2025-01-21 12:42:10|441.84|439.14|441.96|439.26|441.96|439.26|441.84|439.14|4
1737463340000|2025-01-21 12:42:20|441.99|439.29|442.1|439.4|442.1|439.4|441.99|439.29|7
1737463350000|2025-01-21 12:42:30|442.13|439.43|442.13|439.43|442.19|439.49|442.13|439.43|4
1737463360000|2025-01-21 12:42:40|442.18|439.48|442.24|439.54|442.24|439.54|442.18|439.48|7
1737463370000|2025-01-21 12:42:50|442.28|439.58|442.36|439.66|442.36|439.66|442.28|439.58|8
1737463380000|2025-01-21 12:43:00|442.37|439.67|442.28|439.58|442.37|439.67|442.27|439.57|8
1737463390000|2025-01-21 12:43:10|442.29|439.59|442.24|439.54|442.42|439.72|442.21|439.51|9
1737463400000|2025-01-21 12:43:20|442.21|439.51|442.08|439.38|442.21|439.51|442|439.3|10
1737463410000|2025-01-21 12:43:30|442.05|439.35|442.08|439.38|442.08|439.38|441.95|439.25|13
1737463420000|2025-01-21 12:43:40|442.11|439.41|442.09|439.39|442.2|439.5|442.09|439.39|8
1737463430000|2025-01-21 12:43:50|442.06|439.36|442.1|439.4|442.1|439.4|442.06|439.36|5
1737463440000|2025-01-21 12:44:00|442.11|439.41|442.23|439.53|442.23|439.53|442.11|439.41|6
1737463450000|2025-01-21 12:44:10|442.24|439.54|442.21|439.51|442.29|439.59|442.21|439.51|6
1737463460000|2025-01-21 12:44:20|442.26|439.56|442.1|439.4|442.26|439.56|442.09|439.39|7
1737463470000|2025-01-21 12:44:30|442.14|439.44|442.21|439.51|442.29|439.59|442.14|439.44|5
1737463480000|2025-01-21 12:44:40|442.22|439.52|442.28|439.58|442.28|439.58|442.22|439.52|4
1737463490000|2025-01-21 12:44:50|442.29|439.59|442.31|439.61|442.31|439.61|442.29|439.59|5
1737463500000|2025-01-21 12:45:00|442.32|439.62|441.99|439.29|442.32|439.62|441.97|439.27|10
1737463510000|2025-01-21 12:45:10|442.04|439.34|441.7|439|442.05|439.35|441.7|439|10
1737463520000|2025-01-21 12:45:20|441.69|438.99|441.53|438.83|441.7|439|441.52|438.82|10
1737463530000|2025-01-21 12:45:30|441.54|438.84|441.74|439.04|441.74|439.04|441.54|438.84|7
1737463540000|2025-01-21 12:45:40|441.75|439.05|441.82|439.12|441.82|439.12|441.74|439.04|5
1737463550000|2025-01-21 12:45:50|441.83|439.13|441.83|439.13|441.83|439.13|441.83|439.13|1
1737463560000|2025-01-21 12:46:00|441.76|439.06|441.63|438.93|441.76|439.06|441.61|438.91|13
1737463570000|2025-01-21 12:46:10|441.64|438.94|441.61|438.91|441.66|438.96|441.61|438.91|6
1737463580000|2025-01-21 12:46:20|441.56|438.86|441.55|438.85|441.59|438.89|441.5|438.8|9
1737463590000|2025-01-21 12:46:30|441.56|438.86|441.52|438.82|441.57|438.87|441.43|438.73|9
1737463600000|2025-01-21 12:46:40|441.48|438.78|441.2|438.5|441.49|438.79|441.19|438.49|14
1737463610000|2025-01-21 12:46:50|441.16|438.46|440.75|438.05|441.16|438.46|440.74|438.04|10
1737463620000|2025-01-21 12:47:00|440.72|438.02|440.77|438.07|440.77|438.07|440.7|438|11
1737463630000|2025-01-21 12:47:10|440.78|438.08|440.57|437.87|440.78|438.08|440.57|437.87|12
1737463640000|2025-01-21 12:47:20|440.52|437.82|440.58|437.88|440.58|437.88|440.5|437.8|9
1737463650000|2025-01-21 12:47:30|440.61|437.91|440.8|438.1|440.8|438.1|440.61|437.91|10
1737463660000|2025-01-21 12:47:40|440.82|438.12|440.91|438.21|440.91|438.21|440.82|438.12|7
1737463670000|2025-01-21 12:47:50|440.92|438.22|441.03|438.33|441.06|438.36|440.92|438.22|8
1737463680000|2025-01-21 12:48:00|441.04|438.34|440.74|438.04|441.08|438.38|440.69|437.99|11
1737463690000|2025-01-21 12:48:10|440.62|437.92|440.63|437.93|440.66|437.96|440.57|437.87|12
1737463700000|2025-01-21 12:48:20|440.64|437.94|440.7|438|440.7|438|440.62|437.92|7
1737463710000|2025-01-21 12:48:30|440.73|438.03|440.86|438.16|440.86|438.16|440.73|438.03|7
1737463720000|2025-01-21 12:48:40|440.79|438.09|440.68|437.98|440.79|438.09|440.68|437.98|6
1737463730000|2025-01-21 12:48:50|440.69|437.99|440.79|438.09|440.79|438.09|440.68|437.98|7
1737463740000|2025-01-21 12:49:00|440.8|438.1|440.99|438.29|440.99|438.29|440.8|438.1|8
1737463750000|2025-01-21 12:49:10|441|438.3|441.08|438.38|441.08|438.38|441|438.3|7
1737463760000|2025-01-21 12:49:20|441.09|438.39|441.11|438.41|441.11|438.41|441.07|438.37|5
1737463770000|2025-01-21 12:49:30|441.12|438.42|441.12|438.42|441.12|438.42|441.12|438.42|1
1737463780000|2025-01-21 12:49:40|441.13|438.43|441.08|438.38|441.13|438.43|440.94|438.24|6
1737463790000|2025-01-21 12:49:50|441.09|438.39|441.15|438.45|441.15|438.45|441.09|438.39|9
1737463800000|2025-01-21 12:50:00|441.16|438.46|441.24|438.54|441.24|438.54|441.16|438.46|5
1737463810000|2025-01-21 12:50:10|441.22|438.52|441.27|438.57|441.27|438.57|441.22|438.52|5
1737463820000|2025-01-21 12:50:20|441.28|438.58|440.96|438.26|441.28|438.58|440.96|438.26|14
1737463830000|2025-01-21 12:50:30|440.93|438.23|440.86|438.16|440.93|438.23|440.85|438.15|5
1737463840000|2025-01-21 12:50:40|440.87|438.17|440.81|438.11|440.88|438.18|440.81|438.11|7
1737463850000|2025-01-21 12:50:50|440.78|438.08|440.61|437.91|440.78|438.08|440.6|437.9|11
1737463860000|2025-01-21 12:51:00|440.6|437.9|440.65|437.95|440.72|438.02|440.6|437.9|8
1737463870000|2025-01-21 12:51:10|440.66|437.96|440.84|438.14|440.84|438.14|440.66|437.96|9
1737463880000|2025-01-21 12:51:20|440.85|438.15|440.92|438.22|440.92|438.22|440.85|438.15|6
1737463890000|2025-01-21 12:51:30|440.93|438.23|440.87|438.17|440.98|438.28|440.86|438.16|10
1737463900000|2025-01-21 12:51:40|440.83|438.13|440.62|437.92|440.83|438.13|440.61|437.91|8
1737463910000|2025-01-21 12:51:50|440.57|437.87|440.44|437.74|440.57|437.87|440.44|437.74|6
1737463920000|2025-01-21 12:52:00|440.45|437.75|440.47|437.77|440.47|437.77|440.45|437.75|3
1737463930000|2025-01-21 12:52:10|440.46|437.76|440.62|437.92|440.62|437.92|440.46|437.76|9
1737463940000|2025-01-21 12:52:20|440.63|437.93|440.62|437.92|440.77|438.07|440.62|437.92|11
1737463950000|2025-01-21 12:52:30|440.64|437.94|440.51|437.81|440.67|437.97|440.5|437.8|13
1737463960000|2025-01-21 12:52:40|440.52|437.82|440.48|437.78|440.54|437.84|440.44|437.74|6
1737463970000|2025-01-21 12:52:50|440.45|437.75|440.51|437.81|440.51|437.81|440.45|437.75|7
1737463980000|2025-01-21 12:53:00|440.52|437.82|440.69|437.99|440.69|437.99|440.52|437.82|12
1737463990000|2025-01-21 12:53:10|440.7|438|440.46|437.76|440.7|438|440.44|437.74|16
1737464000000|2025-01-21 12:53:20|440.47|437.77|440.44|437.74|440.47|437.77|440.41|437.71|7
1737464010000|2025-01-21 12:53:30|440.45|437.75|440.5|437.8|440.52|437.82|440.45|437.75|5
1737464020000|2025-01-21 12:53:40|440.49|437.79|440.49|437.79|440.52|437.82|440.49|437.79|5
1737464030000|2025-01-21 12:53:50|440.48|437.78|440.5|437.8|440.5|437.8|440.48|437.78|3
1737464040000|2025-01-21 12:54:00|440.51|437.81|440.49|437.79|440.53|437.83|440.49|437.79|5
1737464050000|2025-01-21 12:54:10|440.48|437.78|440.49|437.79|440.49|437.79|440.48|437.78|2
1737464060000|2025-01-21 12:54:20|440.52|437.82|440.39|437.69|440.52|437.82|440.36|437.66|4
1737464070000|2025-01-21 12:54:30|440.35|437.65|440.78|438.08|440.86|438.16|440.35|437.65|12
1737464080000|2025-01-21 12:54:40|440.79|438.09|440.71|438.01|440.99|438.29|440.71|438.01|14
1737464090000|2025-01-21 12:54:50|440.73|438.03|440.76|438.06|440.76|438.06|440.66|437.96|6
1737464100000|2025-01-21 12:55:00|440.77|438.07|440.99|438.29|440.99|438.29|440.77|438.07|9
1737464110000|2025-01-21 12:55:10|441|438.3|441.06|438.36|441.06|438.36|441|438.3|7
1737464120000|2025-01-21 12:55:20|441.07|438.37|441.07|438.37|441.08|438.38|441.07|438.37|3
1737464130000|2025-01-21 12:55:30|441.03|438.33|440.94|438.24|441.04|438.34|440.94|438.24|8
1737464140000|2025-01-21 12:55:40|440.95|438.25|440.92|438.22|440.95|438.25|440.9|438.2|3
1737464150000|2025-01-21 12:55:50|440.94|438.24|440.93|438.23|440.97|438.27|440.93|438.23|4
1737464160000|2025-01-21 12:56:00|440.94|438.24|440.99|438.29|440.99|438.29|440.94|438.24|5
1737464170000|2025-01-21 12:56:10|440.94|438.24|440.76|438.06|440.99|438.29|440.74|438.04|11
1737464180000|2025-01-21 12:56:20|440.75|438.05|440.74|438.04|440.79|438.09|440.74|438.04|9
1737464190000|2025-01-21 12:56:30|440.7|438|440.7|438|440.7|438|440.67|437.97|5
1737464200000|2025-01-21 12:56:40|440.73|438.03|440.68|437.98|440.79|438.09|440.6|437.9|13
1737464210000|2025-01-21 12:56:50|440.65|437.95|440.38|437.68|440.65|437.95|440.37|437.67|11
1737464220000|2025-01-21 12:57:00|440.37|437.67|440.3|437.6|440.38|437.68|440.3|437.6|5
1737464230000|2025-01-21 12:57:10|440.31|437.61|440.36|437.66|440.37|437.67|440.31|437.61|6
1737464240000|2025-01-21 12:57:20|440.37|437.67|440.22|437.52|440.37|437.67|440.22|437.52|9
1737464250000|2025-01-21 12:57:30|440.21|437.51|439.99|437.29|440.21|437.51|439.99|437.29|8
1737464260000|2025-01-21 12:57:40|439.98|437.28|440.02|437.32|440.06|437.36|439.97|437.27|11
1737464270000|2025-01-21 12:57:50|440.04|437.34|439.94|437.24|440.04|437.34|439.85|437.15|6
1737464280000|2025-01-21 12:58:00|439.92|437.22|439.92|437.22|439.92|437.22|439.92|437.22|1
1737464290000|2025-01-21 12:58:10|439.93|437.23|440.03|437.33|440.03|437.33|439.93|437.23|4
1737464300000|2025-01-21 12:58:20|439.97|437.27|439.95|437.25|439.97|437.27|439.9|437.2|7
1737464310000|2025-01-21 12:58:30|439.96|437.26|440|437.3|440|437.3|439.96|437.26|5
1737464320000|2025-01-21 12:58:40|440.05|437.35|439.99|437.29|440.05|437.35|439.93|437.23|8
1737464330000|2025-01-21 12:58:50|440|437.3|440.07|437.37|440.07|437.37|440|437.3|5
1737464340000|2025-01-21 12:59:00|440.08|437.38|440.05|437.35|440.08|437.38|440.01|437.31|7
1737464350000|2025-01-21 12:59:10|440.08|437.38|440.19|437.49|440.19|437.49|440.08|437.38|7
1737464360000|2025-01-21 12:59:20|440.15|437.45|439.96|437.26|440.15|437.45|439.92|437.22|6
1737464370000|2025-01-21 12:59:30|439.97|437.27|439.99|437.29|439.99|437.29|439.97|437.27|3
1737464390000|2025-01-21 12:59:50|439.97|437.27|439.99|437.29|439.99|437.29|439.97|437.27|3
1737464400000|2025-01-21 13:00:00|440.06|437.36|440.3|437.6|440.31|437.61|440.06|437.36|11
1737464410000|2025-01-21 13:00:10|440.31|437.61|440.03|437.33|440.32|437.62|440.03|437.33|11
1737464420000|2025-01-21 13:00:20|440.06|437.36|440.17|437.47|440.19|437.49|440.06|437.36|10
1737464430000|2025-01-21 13:00:30|440.22|437.52|440.62|437.92|440.63|437.93|440.22|437.52|14
1737464440000|2025-01-21 13:00:40|440.63|437.93|440.58|437.88|440.65|437.95|440.57|437.87|5
1737464450000|2025-01-21 13:00:50|440.62|437.92|440.62|437.92|440.81|438.11|440.62|437.92|9
1737464460000|2025-01-21 13:01:00|440.55|437.85|440.46|437.76|440.56|437.86|440.45|437.75|8
1737464470000|2025-01-21 13:01:10|440.47|437.77|440.59|437.89|440.59|437.89|440.4|437.7|11
1737464480000|2025-01-21 13:01:20|440.65|437.95|440.65|437.95|440.65|437.95|440.59|437.89|8
1737464490000|2025-01-21 13:01:30|440.66|437.96|440.67|437.97|440.72|438.02|440.63|437.93|7
1737464500000|2025-01-21 13:01:40|440.63|437.93|440.55|437.85|440.66|437.96|440.5|437.8|10
1737464510000|2025-01-21 13:01:50|440.56|437.86|440.42|437.72|440.59|437.89|440.41|437.71|9
1737464520000|2025-01-21 13:02:00|440.39|437.69|440.29|437.59|440.39|437.69|440.09|437.39|14
1737464530000|2025-01-21 13:02:10|440.3|437.6|440.47|437.77|440.5|437.8|440.3|437.6|11
1737464540000|2025-01-21 13:02:20|440.48|437.78|440.59|437.89|440.59|437.89|440.48|437.78|6
1737464550000|2025-01-21 13:02:30|440.6|437.9|440.32|437.62|440.64|437.94|440.32|437.62|14
1737464560000|2025-01-21 13:02:40|440.33|437.63|440.54|437.84|440.54|437.84|440.33|437.63|10
1737464570000|2025-01-21 13:02:50|440.55|437.85|440.59|437.89|440.59|437.89|440.55|437.85|5
1737464580000|2025-01-21 13:03:00|440.6|437.9|440.57|437.87|440.6|437.9|440.49|437.79|8
1737464590000|2025-01-21 13:03:10|440.58|437.88|440.52|437.82|440.58|437.88|440.51|437.81|6
1737464600000|2025-01-21 13:03:20|440.53|437.83|440.43|437.73|440.53|437.83|440.4|437.7|8
1737464610000|2025-01-21 13:03:30|440.42|437.72|440.41|437.71|440.42|437.72|440.4|437.7|6
1737464620000|2025-01-21 13:03:40|440.42|437.72|440.27|437.57|440.42|437.72|440.27|437.57|9
1737464630000|2025-01-21 13:03:50|440.22|437.52|440.1|437.4|440.23|437.53|440.1|437.4|8
1737464640000|2025-01-21 13:04:00|440.09|437.39|440.05|437.35|440.09|437.39|440.04|437.34|11
1737464650000|2025-01-21 13:04:10|440.02|437.32|440.04|437.34|440.04|437.34|440.02|437.32|3
1737464660000|2025-01-21 13:04:20|440.05|437.35|439.89|437.19|440.06|437.36|439.83|437.13|12
1737464670000|2025-01-21 13:04:30|439.9|437.2|439.96|437.26|439.96|437.26|439.9|437.2|4
1737464680000|2025-01-21 13:04:40|439.97|437.27|440.07|437.37|440.07|437.37|439.97|437.27|7
1737464690000|2025-01-21 13:04:50|440.05|437.35|439.95|437.25|440.05|437.35|439.94|437.24|9
1737464700000|2025-01-21 13:05:00|440.01|437.31|439.64|436.94|440.02|437.32|439.63|436.93|13
1737464710000|2025-01-21 13:05:10|439.63|436.93|439.63|436.93|439.64|436.94|439.61|436.91|11
1737464720000|2025-01-21 13:05:20|439.64|436.94|439.31|436.61|439.64|436.94|439.31|436.61|10
1737464730000|2025-01-21 13:05:30|439.3|436.6|439.22|436.52|439.3|436.6|439.22|436.52|7
1737464740000|2025-01-21 13:05:40|439.21|436.51|439.11|436.41|439.22|436.52|439.11|436.41|11
1737464750000|2025-01-21 13:05:50|439.12|436.42|438.96|436.26|439.12|436.42|438.96|436.26|6
1737464760000|2025-01-21 13:06:00|438.95|436.25|438.8|436.1|438.95|436.25|438.76|436.06|13
1737464770000|2025-01-21 13:06:10|438.79|436.09|438.82|436.12|438.82|436.12|438.77|436.07|8
1737464780000|2025-01-21 13:06:20|438.84|436.14|439.07|436.37|439.07|436.37|438.84|436.14|8
1737464790000|2025-01-21 13:06:30|439.12|436.42|439.37|436.67|439.37|436.67|439.12|436.42|11
1737464800000|2025-01-21 13:06:40|439.41|436.71|439.46|436.76|439.46|436.76|439.41|436.71|3
1737464810000|2025-01-21 13:06:50|439.47|436.77|439.76|437.06|439.76|437.06|439.47|436.77|5
1737464820000|2025-01-21 13:07:00|439.75|437.05|439.45|436.75|439.75|437.05|439.44|436.74|10
1737464830000|2025-01-21 13:07:10|439.46|436.76|439.81|437.11|439.81|437.11|439.46|436.76|14
1737464840000|2025-01-21 13:07:20|439.76|437.06|439.68|436.98|439.77|437.07|439.67|436.97|8
1737464850000|2025-01-21 13:07:30|439.59|436.89|439.53|436.83|439.59|436.89|439.51|436.81|4
1737464860000|2025-01-21 13:07:40|439.52|436.82|439.15|436.45|439.52|436.82|439.12|436.42|18
1737464870000|2025-01-21 13:07:50|439.18|436.48|439.15|436.45|439.23|436.53|439.15|436.45|7
1737464880000|2025-01-21 13:08:00|439.11|436.41|438.84|436.14|439.12|436.42|438.84|436.14|15
1737464890000|2025-01-21 13:08:10|438.83|436.13|438.87|436.17|438.87|436.17|438.83|436.13|7
1737464900000|2025-01-21 13:08:20|438.9|436.2|438.86|436.16|438.93|436.23|438.85|436.15|7
1737464910000|2025-01-21 13:08:30|438.87|436.17|438.88|436.18|438.88|436.18|438.87|436.17|2
1737464920000|2025-01-21 13:08:40|438.89|436.19|438.74|436.04|438.9|436.2|438.74|436.04|7
1737464930000|2025-01-21 13:08:50|438.73|436.03|438.62|435.92|438.73|436.03|438.62|435.92|8
1737464940000|2025-01-21 13:09:00|438.61|435.91|438.5|435.8|438.61|435.91|438.5|435.8|6
1737464950000|2025-01-21 13:09:10|438.49|435.79|438.32|435.62|438.49|435.79|438.32|435.62|9
1737464960000|2025-01-21 13:09:20|438.33|435.63|437.85|435.15|438.33|435.63|437.85|435.15|12
1737464970000|2025-01-21 13:09:30|437.84|435.14|437.9|435.2|437.9|435.2|437.82|435.12|7
1737464980000|2025-01-21 13:09:40|437.91|435.21|437.87|435.17|437.93|435.23|437.85|435.15|7
1737464990000|2025-01-21 13:09:50|437.91|435.21|438.11|435.41|438.22|435.52|437.91|435.21|14
1737465000000|2025-01-21 13:10:00|438.13|435.43|438.51|435.81|438.51|435.81|438.13|435.43|11
1737465010000|2025-01-21 13:10:10|438.56|435.86|438.6|435.9|438.6|435.9|438.56|435.86|4
1737465020000|2025-01-21 13:10:20|438.61|435.91|439.02|436.32|439.02|436.32|438.61|435.91|10
1737465030000|2025-01-21 13:10:30|439.07|436.37|439.1|436.4|439.15|436.45|439.07|436.37|13
1737465040000|2025-01-21 13:10:40|439.06|436.36|439.03|436.33|439.06|436.36|439.02|436.32|7
1737465050000|2025-01-21 13:10:50|438.99|436.29|438.93|436.23|439.01|436.31|438.92|436.22|8
1737465060000|2025-01-21 13:11:00|438.94|436.24|439.06|436.36|439.06|436.36|438.94|436.24|8
1737465070000|2025-01-21 13:11:10|439.05|436.35|439.31|436.61|439.31|436.61|439.05|436.35|7
1737465080000|2025-01-21 13:11:20|439.3|436.6|439.3|436.6|439.3|436.6|439.3|436.6|1
1737465090000|2025-01-21 13:11:30|439.34|436.64|439.33|436.63|439.34|436.64|439.33|436.63|2
1737465100000|2025-01-21 13:11:40|439.4|436.7|439.29|436.59|439.42|436.72|439.27|436.57|9
1737465110000|2025-01-21 13:11:50|439.3|436.6|439.33|436.63|439.33|436.63|439.3|436.6|4
1737465120000|2025-01-21 13:12:00|439.32|436.62|439.26|436.56|439.33|436.63|439.23|436.53|7
1737465130000|2025-01-21 13:12:10|439.27|436.57|439.35|436.65|439.35|436.65|439.27|436.57|6
1737465140000|2025-01-21 13:12:20|439.36|436.66|439.33|436.63|439.38|436.68|439.33|436.63|5
1737465150000|2025-01-21 13:12:30|439.34|436.64|439.31|436.61|439.34|436.64|439.3|436.6|7
1737465160000|2025-01-21 13:12:40|439.32|436.62|439.27|436.57|439.32|436.62|439.26|436.56|7
1737465170000|2025-01-21 13:12:50|439.26|436.56|439.26|436.56|439.26|436.56|439.26|436.56|1
1737465180000|2025-01-21 13:13:00|439.25|436.55|439.29|436.59|439.29|436.59|439.25|436.55|5
1737465190000|2025-01-21 13:13:10|439.3|436.6|439.39|436.69|439.39|436.69|439.3|436.6|4
1737465200000|2025-01-21 13:13:20|439.43|436.73|439.48|436.78|439.49|436.79|439.43|436.73|9
1737465210000|2025-01-21 13:13:30|439.55|436.85|439.52|436.82|439.56|436.86|439.5|436.8|5
1737465220000|2025-01-21 13:13:40|439.55|436.85|439.64|436.94|439.65|436.95|439.51|436.81|11
1737465240000|2025-01-21 13:14:00|439.63|436.93|439.65|436.95|439.65|436.95|439.63|436.93|3
1737465250000|2025-01-21 13:14:10|439.66|436.96|439.62|436.92|439.66|436.96|439.47|436.77|9
1737465260000|2025-01-21 13:14:20|439.63|436.93|439.7|437|439.7|437|439.63|436.93|6
1737465270000|2025-01-21 13:14:30|439.71|437.01|439.74|437.04|439.74|437.04|439.71|437.01|4
1737465280000|2025-01-21 13:14:40|439.75|437.05|439.75|437.05|439.75|437.05|439.71|437.01|6
1737465290000|2025-01-21 13:14:50|439.76|437.06|439.58|436.88|439.76|437.06|439.55|436.85|11
1737465300000|2025-01-21 13:15:00|439.59|436.89|439.69|436.99|439.69|436.99|439.59|436.89|5
1737465310000|2025-01-21 13:15:10|439.7|437|440.07|437.37|440.07|437.37|439.7|437|16
1737465320000|2025-01-21 13:15:20|440.08|437.38|440.19|437.49|440.19|437.49|440.08|437.38|7
1737465330000|2025-01-21 13:15:30|440.2|437.5|440.29|437.59|440.29|437.59|440.19|437.49|7
1737465340000|2025-01-21 13:15:40|440.3|437.6|440.42|437.72|440.42|437.72|440.3|437.6|9
1737465350000|2025-01-21 13:15:50|440.43|437.73|440.44|437.74|440.44|437.74|440.43|437.73|4
1737465360000|2025-01-21 13:16:00|440.45|437.75|440.38|437.68|440.48|437.78|440.38|437.68|5
1737465370000|2025-01-21 13:16:10|440.43|437.73|440.48|437.78|440.48|437.78|440.42|437.72|7
1737465380000|2025-01-21 13:16:20|440.47|437.77|440.63|437.93|440.63|437.93|440.47|437.77|12
1737465390000|2025-01-21 13:16:30|440.67|437.97|440.86|438.16|440.86|438.16|440.67|437.97|10
1737465400000|2025-01-21 13:16:40|440.89|438.19|440.92|438.22|440.92|438.22|440.89|438.19|6
1737465410000|2025-01-21 13:16:50|440.93|438.23|440.99|438.29|440.99|438.29|440.93|438.23|4
1737465420000|2025-01-21 13:17:00|441.02|438.32|441.16|438.46|441.16|438.46|441.02|438.32|6
1737465430000|2025-01-21 13:17:10|441.14|438.44|441.17|438.47|441.17|438.47|441.14|438.44|6
1737465440000|2025-01-21 13:17:20|441.18|438.48|441.05|438.35|441.19|438.49|440.99|438.29|9
1737465450000|2025-01-21 13:17:30|440.98|438.28|440.99|438.29|441.02|438.32|440.98|438.28|6
1737465460000|2025-01-21 13:17:40|440.98|438.28|440.98|438.28|440.99|438.29|440.98|438.28|3
1737465470000|2025-01-21 13:17:50|440.99|438.29|440.97|438.27|441.01|438.31|440.97|438.27|6
1737465480000|2025-01-21 13:18:00|440.98|438.28|440.99|438.29|440.99|438.29|440.98|438.28|2
1737465490000|2025-01-21 13:18:10|441|438.3|441.01|438.31|441.01|438.31|441|438.3|4
1737465500000|2025-01-21 13:18:20|441|438.3|440.88|438.18|441|438.3|440.84|438.14|6
1737465510000|2025-01-21 13:18:30|440.86|438.16|440.88|438.18|440.88|438.18|440.8|438.1|11
1737465520000|2025-01-21 13:18:40|440.89|438.19|440.96|438.26|441.03|438.33|440.89|438.19|10
1737465530000|2025-01-21 13:18:50|440.97|438.27|440.86|438.16|441.02|438.32|440.86|438.16|11
1737465540000|2025-01-21 13:19:00|440.87|438.17|440.95|438.25|440.95|438.25|440.87|438.17|4
1737465550000|2025-01-21 13:19:10|440.96|438.26|441.02|438.32|441.05|438.35|440.96|438.26|12
1737465560000|2025-01-21 13:19:20|441.03|438.33|440.82|438.12|441.05|438.35|440.77|438.07|14
1737465570000|2025-01-21 13:19:30|440.83|438.13|440.83|438.13|440.84|438.14|440.75|438.05|10
1737465580000|2025-01-21 13:19:40|440.84|438.14|441.04|438.34|441.04|438.34|440.84|438.14|10
1737465590000|2025-01-21 13:19:50|441.05|438.35|441.04|438.34|441.07|438.37|441.04|438.34|4
1737465600000|2025-01-21 13:20:00|441|438.3|440.54|437.84|441|438.3|440.44|437.74|12
1737465610000|2025-01-21 13:20:10|440.41|437.71|440.48|437.78|440.48|437.78|440.41|437.71|8
1737465620000|2025-01-21 13:20:20|440.5|437.8|440.57|437.87|440.57|437.87|440.47|437.77|8
1737465630000|2025-01-21 13:20:30|440.58|437.88|440.57|437.87|440.59|437.89|440.56|437.86|4
1737465640000|2025-01-21 13:20:40|440.58|437.88|440.46|437.76|440.58|437.88|440.46|437.76|8
1737465650000|2025-01-21 13:20:50|440.47|437.77|440.46|437.76|440.47|437.77|440.46|437.76|4
1737465660000|2025-01-21 13:21:00|440.45|437.75|440.49|437.79|440.49|437.79|440.41|437.71|13
1737465670000|2025-01-21 13:21:10|440.5|437.8|440.53|437.83|440.53|437.83|440.5|437.8|4
1737465680000|2025-01-21 13:21:20|440.54|437.84|440.62|437.92|440.62|437.92|440.54|437.84|4
1737465690000|2025-01-21 13:21:30|440.63|437.93|440.58|437.88|440.65|437.95|440.56|437.86|8
1737465700000|2025-01-21 13:21:40|440.59|437.89|440.7|438|440.7|438|440.54|437.84|8
1737465710000|2025-01-21 13:21:50|440.71|438.01|440.73|438.03|440.74|438.04|440.71|438.01|4
1737465720000|2025-01-21 13:22:00|440.8|438.1|441.12|438.42|441.12|438.42|440.8|438.1|8
1737465730000|2025-01-21 13:22:10|441.07|438.37|441.03|438.33|441.08|438.38|441.02|438.32|10
1737465740000|2025-01-21 13:22:20|440.99|438.29|440.96|438.26|440.99|438.29|440.96|438.26|4
1737465750000|2025-01-21 13:22:30|440.97|438.27|440.81|438.11|440.97|438.27|440.81|438.11|7
1737465760000|2025-01-21 13:22:40|440.8|438.1|440.68|437.98|440.8|438.1|440.68|437.98|8
1737465770000|2025-01-21 13:22:50|440.69|437.99|440.66|437.96|440.69|437.99|440.66|437.96|4
1737465780000|2025-01-21 13:23:00|440.65|437.95|440.63|437.93|440.65|437.95|440.62|437.92|4
1737465790000|2025-01-21 13:23:10|440.62|437.92|440.44|437.74|440.62|437.92|440.43|437.73|5
1737465800000|2025-01-21 13:23:20|440.45|437.75|440.43|437.73|440.45|437.75|440.42|437.72|5
1737465810000|2025-01-21 13:23:30|440.42|437.72|440.44|437.74|440.45|437.75|440.42|437.72|8
1737465820000|2025-01-21 13:23:40|440.45|437.75|440.43|437.73|440.45|437.75|440.42|437.72|3
1737465830000|2025-01-21 13:23:50|440.44|437.74|440.23|437.53|440.44|437.74|440.23|437.53|11
1737465840000|2025-01-21 13:24:00|440.21|437.51|440.17|437.47|440.21|437.51|440.17|437.47|6
1737465850000|2025-01-21 13:24:10|440.16|437.46|440.16|437.46|440.16|437.46|440.13|437.43|5
1737465860000|2025-01-21 13:24:20|440.2|437.5|440.31|437.61|440.31|437.61|440.2|437.5|7
1737465870000|2025-01-21 13:24:30|440.3|437.6|440.23|437.53|440.3|437.6|440.23|437.53|4
1737465880000|2025-01-21 13:24:40|440.24|437.54|440.22|437.52|440.25|437.55|440.21|437.51|7
1737465890000|2025-01-21 13:24:50|440.18|437.48|440.19|437.49|440.19|437.49|440.18|437.48|2
1737465900000|2025-01-21 13:25:00|440.2|437.5|440.13|437.43|440.2|437.5|440.13|437.43|7
1737465910000|2025-01-21 13:25:10|440.14|437.44|440.19|437.49|440.34|437.64|440.14|437.44|10
1737465920000|2025-01-21 13:25:20|440.17|437.47|440.17|437.47|440.17|437.47|440.14|437.44|3
1737465930000|2025-01-21 13:25:30|440.18|437.48|440.08|437.38|440.19|437.49|440.07|437.37|8
1737465940000|2025-01-21 13:25:40|440.03|437.33|439.86|437.16|440.03|437.33|439.85|437.15|10
1737465950000|2025-01-21 13:25:50|439.88|437.18|439.88|437.18|439.94|437.24|439.88|437.18|8
1737465960000|2025-01-21 13:26:00|439.89|437.19|439.96|437.26|439.96|437.26|439.89|437.19|4
1737465970000|2025-01-21 13:26:10|439.95|437.25|439.87|437.17|440.06|437.36|439.87|437.17|12
1737465980000|2025-01-21 13:26:20|439.8|437.1|439.48|436.78|439.81|437.11|439.48|436.78|13
1737465990000|2025-01-21 13:26:30|439.49|436.79|439.02|436.32|439.49|436.79|439.02|436.32|14
1737466000000|2025-01-21 13:26:40|439.01|436.31|438.69|435.99|439.01|436.31|438.69|435.99|12
1737466010000|2025-01-21 13:26:50|438.68|435.98|438.83|436.13|438.83|436.13|438.68|435.98|8
1737466020000|2025-01-21 13:27:00|438.87|436.17|438.75|436.05|438.9|436.2|438.69|435.99|9
1737466030000|2025-01-21 13:27:10|438.76|436.06|438.72|436.02|438.77|436.07|438.71|436.01|5
1737466040000|2025-01-21 13:27:20|438.74|436.04|438.82|436.12|438.82|436.12|438.74|436.04|5
1737466050000|2025-01-21 13:27:30|438.83|436.13|438.72|436.02|438.84|436.14|438.72|436.02|12
1737466060000|2025-01-21 13:27:40|438.73|436.03|438.51|435.81|438.73|436.03|438.5|435.8|10
1737466070000|2025-01-21 13:27:50|438.52|435.82|438.58|435.88|438.58|435.88|438.52|435.82|10
1737466080000|2025-01-21 13:28:00|438.59|435.89|438.57|435.87|438.61|435.91|438.57|435.87|4
1737466090000|2025-01-21 13:28:10|438.58|435.88|438.61|435.91|438.61|435.91|438.58|435.88|10
1737466100000|2025-01-21 13:28:20|438.62|435.92|438.51|435.81|438.62|435.92|438.51|435.81|8
1737466110000|2025-01-21 13:28:30|438.5|435.8|438.53|435.83|438.53|435.83|438.46|435.76|11
1737466120000|2025-01-21 13:28:40|438.52|435.82|438.57|435.87|438.57|435.87|438.52|435.82|7
1737466130000|2025-01-21 13:28:50|438.58|435.88|438.74|436.04|438.77|436.07|438.58|435.88|7
1737466140000|2025-01-21 13:29:00|438.81|436.11|439.07|436.37|439.07|436.37|438.78|436.08|11
1737466150000|2025-01-21 13:29:10|439.08|436.38|438.96|436.26|439.08|436.38|438.96|436.26|8
1737466160000|2025-01-21 13:29:20|438.92|436.22|438.87|436.17|438.93|436.23|438.86|436.16|6
1737466170000|2025-01-21 13:29:30|438.88|436.18|438.86|436.16|438.88|436.18|438.84|436.14|4
1737466180000|2025-01-21 13:29:40|438.64|435.94|438.44|435.74|438.65|435.95|438.39|435.69|12
1737466190000|2025-01-21 13:29:50|438.47|435.77|438.56|435.86|438.56|435.86|438.47|435.77|5
1737466200000|2025-01-21 13:30:00|438.53|435.83|438.44|435.74|438.53|435.83|438.44|435.74|6
1737466210000|2025-01-21 13:30:10|438.45|435.75|438.42|435.72|438.5|435.8|438.42|435.72|14
1737466220000|2025-01-21 13:30:20|438.41|435.71|438.39|435.69|438.41|435.71|438.39|435.69|2
1737466230000|2025-01-21 13:30:30|438.31|435.61|437.91|435.21|438.32|435.62|437.91|435.21|11
1737466240000|2025-01-21 13:30:40|437.9|435.2|437.92|435.22|437.92|435.22|437.9|435.2|3
1737466250000|2025-01-21 13:30:50|437.93|435.23|437.86|435.16|437.93|435.23|437.82|435.12|8
1737466260000|2025-01-21 13:31:00|437.87|435.17|437.89|435.19|437.93|435.23|437.86|435.16|10
1737466270000|2025-01-21 13:31:10|437.92|435.22|437.92|435.22|438.02|435.32|437.88|435.18|13
1737466280000|2025-01-21 13:31:20|437.93|435.23|438.28|435.58|438.28|435.58|437.93|435.23|11
1737466290000|2025-01-21 13:31:30|438.32|435.62|438.27|435.57|438.33|435.63|438.27|435.57|5
1737466300000|2025-01-21 13:31:40|438.24|435.54|438.25|435.55|438.25|435.55|438.21|435.51|6
1737466310000|2025-01-21 13:31:50|438.27|435.57|438.45|435.75|438.45|435.75|438.27|435.57|5
1737466330000|2025-01-21 13:32:10|438.46|435.76|438.38|435.68|438.46|435.76|438.35|435.65|8
1737466340000|2025-01-21 13:32:20|438.39|435.69|438.43|435.73|438.46|435.76|438.39|435.69|8
1737466350000|2025-01-21 13:32:30|438.44|435.74|438.43|435.73|438.45|435.75|438.41|435.71|7
1737466360000|2025-01-21 13:32:40|438.44|435.74|438.32|435.62|438.44|435.74|438.32|435.62|4
1737466370000|2025-01-21 13:32:50|438.33|435.63|438.36|435.66|438.36|435.66|438.32|435.62|6
1737466380000|2025-01-21 13:33:00|438.25|435.55|438.34|435.64|438.34|435.64|438.25|435.55|10
1737466390000|2025-01-21 13:33:10|438.35|435.65|438.39|435.69|438.39|435.69|438.35|435.65|5
1737466400000|2025-01-21 13:33:20|438.4|435.7|438.39|435.69|438.41|435.71|438.34|435.64|11
1737466410000|2025-01-21 13:33:30|438.4|435.7|438.43|435.73|438.43|435.73|438.4|435.7|4
1737466420000|2025-01-21 13:33:40|438.44|435.74|438.48|435.78|438.48|435.78|438.43|435.73|7
1737466430000|2025-01-21 13:33:50|438.49|435.79|438.44|435.74|438.49|435.79|438.41|435.71|6
1737466440000|2025-01-21 13:34:00|438.45|435.75|438.46|435.76|438.48|435.78|438.44|435.74|7
1737466450000|2025-01-21 13:34:10|438.47|435.77|438.55|435.85|438.55|435.85|438.47|435.77|6
1737466460000|2025-01-21 13:34:20|438.56|435.86|438.6|435.9|438.6|435.9|438.56|435.86|5
1737466470000|2025-01-21 13:34:30|438.61|435.91|438.84|436.14|438.84|436.14|438.61|435.91|8
1737466480000|2025-01-21 13:34:40|438.85|436.15|438.88|436.18|438.88|436.18|438.85|436.15|4
1737466490000|2025-01-21 13:34:50|438.89|436.19|438.96|436.26|438.96|436.26|438.89|436.19|8
1737466500000|2025-01-21 13:35:00|438.97|436.27|438.93|436.23|438.97|436.27|438.87|436.17|8
1737466510000|2025-01-21 13:35:10|438.94|436.24|439.18|436.48|439.18|436.48|438.94|436.24|10
1737466520000|2025-01-21 13:35:20|439.19|436.49|439.25|436.55|439.28|436.58|439.19|436.49|7
1737466530000|2025-01-21 13:35:30|439.24|436.54|439.41|436.71|439.41|436.71|439.24|436.54|3
1737466540000|2025-01-21 13:35:40|439.37|436.67|439.49|436.79|439.49|436.79|439.37|436.67|6
1737466550000|2025-01-21 13:35:50|439.5|436.8|439.44|436.74|439.51|436.81|439.43|436.73|5
1737466560000|2025-01-21 13:36:00|439.41|436.71|439.37|436.67|439.41|436.71|439.33|436.63|5
1737466570000|2025-01-21 13:36:10|439.38|436.68|439.42|436.72|439.42|436.72|439.38|436.68|5
1737466580000|2025-01-21 13:36:20|439.43|436.73|439.48|436.78|439.48|436.78|439.43|436.73|6
1737466590000|2025-01-21 13:36:30|439.49|436.79|439.38|436.68|439.5|436.8|439.38|436.68|8
1737466600000|2025-01-21 13:36:40|439.39|436.69|439.23|436.53|439.43|436.73|439.18|436.48|10
1737466610000|2025-01-21 13:36:50|439.22|436.52|439.14|436.44|439.23|436.53|439.13|436.43|7
1737466620000|2025-01-21 13:37:00|439.15|436.45|439.05|436.35|439.15|436.45|439.05|436.35|10
1737466630000|2025-01-21 13:37:10|439.06|436.36|438.8|436.1|439.06|436.36|438.8|436.1|11
1737466640000|2025-01-21 13:37:20|438.81|436.11|438.85|436.15|438.85|436.15|438.81|436.11|5
1737466650000|2025-01-21 13:37:30|438.67|435.97|438.51|435.81|438.67|435.97|438.5|435.8|9
1737466660000|2025-01-21 13:37:40|438.5|435.8|438.77|436.07|438.77|436.07|438.5|435.8|5
1737466670000|2025-01-21 13:37:50|438.67|435.97|438.69|435.99|438.69|435.99|438.66|435.96|5
1737466680000|2025-01-21 13:38:00|438.72|436.02|438.93|436.23|438.93|436.23|438.72|436.02|9
1737466690000|2025-01-21 13:38:10|438.94|436.24|439.13|436.43|439.13|436.43|438.94|436.24|6
1737466700000|2025-01-21 13:38:20|439.25|436.55|439.28|436.58|439.28|436.58|439.25|436.55|4
1737466710000|2025-01-21 13:38:30|439.29|436.59|439.32|436.62|439.32|436.62|439.29|436.59|4
1737466720000|2025-01-21 13:38:40|439.33|436.63|439.33|436.63|439.33|436.63|439.32|436.62|5
1737466730000|2025-01-21 13:38:50|439.35|436.65|439.43|436.73|439.43|436.73|439.35|436.65|4
1737466740000|2025-01-21 13:39:00|439.44|436.74|439.21|436.51|439.44|436.74|439.2|436.5|12
1737466750000|2025-01-21 13:39:10|439.2|436.5|439.22|436.52|439.22|436.52|439.19|436.49|4
1737466760000|2025-01-21 13:39:20|439.23|436.53|439.25|436.55|439.25|436.55|439.23|436.53|3
1737466770000|2025-01-21 13:39:30|439.17|436.47|439.19|436.49|439.19|436.49|439.16|436.46|5
1737466780000|2025-01-21 13:39:40|439.2|436.5|439.2|436.5|439.21|436.51|439.18|436.48|8
1737466790000|2025-01-21 13:39:50|439.21|436.51|439.06|436.36|439.22|436.52|439.03|436.33|5
1737466800000|2025-01-21 13:40:00|439.07|436.37|438.98|436.28|439.08|436.38|438.93|436.23|9
1737466810000|2025-01-21 13:40:10|438.97|436.27|439.21|436.51|439.21|436.51|438.97|436.27|9
1737466820000|2025-01-21 13:40:20|439.17|436.47|439.1|436.4|439.17|436.47|439.1|436.4|9
1737466830000|2025-01-21 13:40:30|439.06|436.36|438.81|436.11|439.06|436.36|438.81|436.11|10
1737466840000|2025-01-21 13:40:40|438.78|436.08|438.72|436.02|438.78|436.08|438.71|436.01|10
1737466850000|2025-01-21 13:40:50|438.73|436.03|438.65|435.95|438.74|436.04|438.65|435.95|5
1737466860000|2025-01-21 13:41:00|438.66|435.96|438.6|435.9|438.66|435.96|438.59|435.89|8
1737466870000|2025-01-21 13:41:10|438.61|435.91|438.67|435.97|438.67|435.97|438.61|435.91|7
1737466880000|2025-01-21 13:41:20|438.66|435.96|438.6|435.9|438.67|435.97|438.59|435.89|4
1737466890000|2025-01-21 13:41:30|438.61|435.91|438.59|435.89|438.66|435.96|438.59|435.89|10
1737466900000|2025-01-21 13:41:40|438.58|435.88|438.67|435.97|438.67|435.97|438.54|435.84|8
1737466910000|2025-01-21 13:41:50|438.68|435.98|438.73|436.03|438.73|436.03|438.68|435.98|4
1737466920000|2025-01-21 13:42:00|438.77|436.07|438.68|435.98|438.77|436.07|438.62|435.92|12
1737466930000|2025-01-21 13:42:10|438.69|435.99|438.71|436.01|438.71|436.01|438.68|435.98|5
1737466940000|2025-01-21 13:42:20|438.72|436.02|438.74|436.04|438.74|436.04|438.72|436.02|5
1737466950000|2025-01-21 13:42:30|438.75|436.05|438.93|436.23|438.93|436.23|438.75|436.05|6
1737466960000|2025-01-21 13:42:40|438.94|436.24|439.06|436.36|439.06|436.36|438.87|436.17|10
1737466970000|2025-01-21 13:42:50|439.07|436.37|439.22|436.52|439.23|436.53|439.07|436.37|7
1737466980000|2025-01-21 13:43:00|439.28|436.58|439.34|436.64|439.34|436.64|439.28|436.58|7
1737466990000|2025-01-21 13:43:10|439.35|436.65|439.36|436.66|439.36|436.66|439.23|436.53|7
1737467000000|2025-01-21 13:43:20|439.37|436.67|439.39|436.69|439.39|436.69|439.37|436.67|3
1737467010000|2025-01-21 13:43:30|439.45|436.75|439.46|436.76|439.54|436.84|439.45|436.75|6
1737467020000|2025-01-21 13:43:40|439.47|436.77|439.46|436.76|439.59|436.89|439.45|436.75|10
1737467030000|2025-01-21 13:43:50|439.45|436.75|439.28|436.58|439.45|436.75|439.28|436.58|7
1737467040000|2025-01-21 13:44:00|439.32|436.62|439.32|436.62|439.32|436.62|439.32|436.62|1
1737467050000|2025-01-21 13:44:10|439.36|436.66|439.4|436.7|439.4|436.7|439.36|436.66|5
1737467060000|2025-01-21 13:44:20|439.44|436.74|439.78|437.08|439.78|437.08|439.44|436.74|13
1737467070000|2025-01-21 13:44:30|439.81|437.11|439.82|437.12|439.85|437.15|439.81|437.11|6
1737467080000|2025-01-21 13:44:40|439.83|437.13|439.85|437.15|439.85|437.15|439.83|437.13|3
1737467090000|2025-01-21 13:44:50|439.83|437.13|439.89|437.19|439.89|437.19|439.83|437.13|7
1737467100000|2025-01-21 13:45:00|439.85|437.15|440.01|437.31|440.01|437.31|439.79|437.09|11
1737467110000|2025-01-21 13:45:10|440.11|437.41|440.13|437.43|440.13|437.43|440.11|437.41|5
1737467120000|2025-01-21 13:45:20|440.14|437.44|440.22|437.52|440.22|437.52|440.14|437.44|6
1737467130000|2025-01-21 13:45:30|440.23|437.53|440.02|437.32|440.23|437.53|440.01|437.31|11
1737467140000|2025-01-21 13:45:40|440.04|437.34|440.12|437.42|440.12|437.42|440.04|437.34|7
1737467150000|2025-01-21 13:45:50|440.24|437.54|440.47|437.77|440.47|437.77|440.22|437.52|11
1737467160000|2025-01-21 13:46:00|440.48|437.78|440.59|437.89|440.59|437.89|440.48|437.78|7
1737467170000|2025-01-21 13:46:10|440.58|437.88|440.56|437.86|440.58|437.88|440.54|437.84|4
1737467180000|2025-01-21 13:46:20|440.57|437.87|440.6|437.9|440.6|437.9|440.57|437.87|4
1737467190000|2025-01-21 13:46:30|440.43|437.73|440.47|437.77|440.53|437.83|440.41|437.71|13
1737467200000|2025-01-21 13:46:40|440.48|437.78|440.51|437.81|440.51|437.81|440.48|437.78|4
1737467210000|2025-01-21 13:46:50|440.45|437.75|440.33|437.63|440.45|437.75|440.33|437.63|10
1737467220000|2025-01-21 13:47:00|440.32|437.62|440.34|437.64|440.34|437.64|440.32|437.62|3
1737467230000|2025-01-21 13:47:10|440.3|437.6|440.36|437.66|440.36|437.66|440.3|437.6|7
1737467240000|2025-01-21 13:47:20|440.35|437.65|440.33|437.63|440.36|437.66|440.32|437.62|4
1737467250000|2025-01-21 13:47:30|440.34|437.64|440.34|437.64|440.35|437.65|440.34|437.64|5
1737467260000|2025-01-21 13:47:40|440.35|437.65|440.34|437.64|440.36|437.66|440.32|437.62|5
1737467270000|2025-01-21 13:47:50|440.38|437.68|440.41|437.71|440.41|437.71|440.38|437.68|3
1737467280000|2025-01-21 13:48:00|440.42|437.72|440.41|437.71|440.42|437.72|440.38|437.68|5
1737467290000|2025-01-21 13:48:10|440.43|437.73|440.37|437.67|440.44|437.74|440.37|437.67|3
1737467300000|2025-01-21 13:48:20|440.38|437.68|440.34|437.64|440.43|437.73|440.33|437.63|8
1737467310000|2025-01-21 13:48:30|440.35|437.65|440.34|437.64|440.44|437.74|440.34|437.64|11
1737467320000|2025-01-21 13:48:40|440.33|437.63|440.58|437.88|440.58|437.88|440.33|437.63|11
1737467330000|2025-01-21 13:48:50|440.59|437.89|440.69|437.99|440.71|438.01|440.53|437.83|16
1737467340000|2025-01-21 13:49:00|440.61|437.91|440.62|437.92|440.62|437.92|440.61|437.91|2
1737467350000|2025-01-21 13:49:10|440.63|437.93|440.67|437.97|440.74|438.04|440.63|437.93|8
1737467360000|2025-01-21 13:49:20|440.68|437.98|440.64|437.94|440.68|437.98|440.6|437.9|7
1737467370000|2025-01-21 13:49:30|440.59|437.89|440.51|437.81|440.59|437.89|440.49|437.79|6
1737467380000|2025-01-21 13:49:40|440.5|437.8|440.56|437.86|440.59|437.89|440.5|437.8|9
1737467390000|2025-01-21 13:49:50|440.57|437.87|440.57|437.87|440.61|437.91|440.57|437.87|5
1737467400000|2025-01-21 13:50:00|440.5|437.8|440.41|437.71|440.5|437.8|440.38|437.68|8
1737467410000|2025-01-21 13:50:10|440.36|437.66|440.45|437.75|440.46|437.76|440.33|437.63|11
1737467420000|2025-01-21 13:50:20|440.46|437.76|440.46|437.76|440.48|437.78|440.46|437.76|7
1737467430000|2025-01-21 13:50:30|440.45|437.75|440.34|437.64|440.45|437.75|440.34|437.64|6
1737467440000|2025-01-21 13:50:40|440.3|437.6|440.35|437.65|440.35|437.65|440.3|437.6|6
1737467450000|2025-01-21 13:50:50|440.36|437.66|440.27|437.57|440.37|437.67|440.27|437.57|10
1737467460000|2025-01-21 13:51:00|440.26|437.56|440.05|437.35|440.26|437.56|440.05|437.35|11
1737467470000|2025-01-21 13:51:10|440.01|437.31|440.06|437.36|440.07|437.37|440.01|437.31|9
1737467480000|2025-01-21 13:51:20|440.05|437.35|439.85|437.15|440.06|437.36|439.85|437.15|11
1737467490000|2025-01-21 13:51:30|439.86|437.16|439.92|437.22|439.97|437.27|439.86|437.16|7
1737467500000|2025-01-21 13:51:40|439.91|437.21|439.84|437.14|439.91|437.21|439.82|437.12|10
1737467510000|2025-01-21 13:51:50|439.83|437.13|439.88|437.18|439.89|437.19|439.83|437.13|3
1737467520000|2025-01-21 13:52:00|439.89|437.19|440|437.3|440|437.3|439.89|437.19|4
1737467530000|2025-01-21 13:52:10|440.01|437.31|439.94|437.24|440.01|437.31|439.93|437.23|7
1737467540000|2025-01-21 13:52:20|439.93|437.23|439.85|437.15|439.93|437.23|439.82|437.12|8
1737467550000|2025-01-21 13:52:30|439.84|437.14|439.71|437.01|439.84|437.14|439.71|437.01|6
1737467560000|2025-01-21 13:52:40|439.7|437|439.77|437.07|439.78|437.08|439.7|437|6
1737467570000|2025-01-21 13:52:50|439.78|437.08|439.72|437.02|439.8|437.1|439.72|437.02|10
1737467580000|2025-01-21 13:53:00|439.73|437.03|439.87|437.17|439.87|437.17|439.67|436.97|13
1737467590000|2025-01-21 13:53:10|439.86|437.16|439.87|437.17|439.87|437.17|439.83|437.13|8
1737467600000|2025-01-21 13:53:20|439.88|437.18|439.87|437.17|439.93|437.23|439.87|437.17|8
1737467610000|2025-01-21 13:53:30|439.9|437.2|439.92|437.22|439.93|437.23|439.9|437.2|3
1737467620000|2025-01-21 13:53:40|439.93|437.23|440.08|437.38|440.08|437.38|439.93|437.23|9
1737467630000|2025-01-21 13:53:50|440.07|437.37|440.05|437.35|440.07|437.37|440.05|437.35|3
1737467640000|2025-01-21 13:54:00|440.04|437.34|440.09|437.39|440.09|437.39|439.96|437.26|9
1737467650000|2025-01-21 13:54:10|440.1|437.4|440.17|437.47|440.17|437.47|440.1|437.4|6
1737467660000|2025-01-21 13:54:20|440.18|437.48|440.19|437.49|440.22|437.52|440.18|437.48|10
1737467670000|2025-01-21 13:54:30|440.2|437.5|440.24|437.54|440.24|437.54|440.14|437.44|9
1737467680000|2025-01-21 13:54:40|440.25|437.55|440.33|437.63|440.33|437.63|440.25|437.55|9
1737467690000|2025-01-21 13:54:50|440.34|437.64|440.42|437.72|440.42|437.72|440.34|437.64|9
1737467700000|2025-01-21 13:55:00|440.48|437.78|440.71|438.01|440.71|438.01|440.42|437.72|14
1737467710000|2025-01-21 13:55:10|440.78|438.08|440.77|438.07|440.78|438.08|440.73|438.03|5
1737467730000|2025-01-21 13:55:30|440.76|438.06|440.59|437.89|440.76|438.06|440.59|437.89|9
1737467740000|2025-01-21 13:55:40|440.62|437.92|440.31|437.61|440.63|437.93|440.31|437.61|14
1737467750000|2025-01-21 13:55:50|440.32|437.62|440.3|437.6|440.32|437.62|440.28|437.58|9
1737467760000|2025-01-21 13:56:00|440.31|437.61|440.14|437.44|440.31|437.61|440.14|437.44|6
1737467770000|2025-01-21 13:56:10|440.1|437.4|440.2|437.5|440.2|437.5|440.09|437.39|8
1737467780000|2025-01-21 13:56:20|440.19|437.49|440.3|437.6|440.3|437.6|440.19|437.49|8
1737467790000|2025-01-21 13:56:30|440.31|437.61|440.4|437.7|440.4|437.7|440.31|437.61|6
1737467800000|2025-01-21 13:56:40|440.41|437.71|440.47|437.77|440.5|437.8|440.41|437.71|7
1737467810000|2025-01-21 13:56:50|440.44|437.74|440.46|437.76|440.47|437.77|440.41|437.71|6
1737467820000|2025-01-21 13:57:00|440.45|437.75|440.43|437.73|440.45|437.75|440.43|437.73|3
1737467840000|2025-01-21 13:57:20|440.39|437.69|440.39|437.69|440.4|437.7|440.39|437.69|3
1737467850000|2025-01-21 13:57:30|440.35|437.65|440.41|437.71|440.41|437.71|440.34|437.64|6
1737467860000|2025-01-21 13:57:40|440.42|437.72|440.33|437.63|440.42|437.72|440.33|437.63|6
1737467870000|2025-01-21 13:57:50|440.31|437.61|440.12|437.42|440.31|437.61|440.12|437.42|9
1737467880000|2025-01-21 13:58:00|440.08|437.38|440.22|437.52|440.22|437.52|440.08|437.38|12
1737467890000|2025-01-21 13:58:10|440.23|437.53|440.3|437.6|440.3|437.6|440.23|437.53|9
1737467900000|2025-01-21 13:58:20|440.31|437.61|440.43|437.73|440.44|437.74|440.31|437.61|6
1737467910000|2025-01-21 13:58:30|440.44|437.74|440.48|437.78|440.48|437.78|440.44|437.74|5
1737467920000|2025-01-21 13:58:40|440.49|437.79|440.42|437.72|440.49|437.79|440.42|437.72|6
1737467930000|2025-01-21 13:58:50|440.37|437.67|440.26|437.56|440.37|437.67|440.26|437.56|7
1737467940000|2025-01-21 13:59:00|440.22|437.52|440.12|437.42|440.22|437.52|440.12|437.42|11
1737467950000|2025-01-21 13:59:10|440.13|437.43|440.29|437.59|440.29|437.59|440.13|437.43|8
1737467960000|2025-01-21 13:59:20|440.28|437.58|440.25|437.55|440.35|437.65|440.25|437.55|8
1737467970000|2025-01-21 13:59:30|440.21|437.51|440.2|437.5|440.22|437.52|440.16|437.46|7
1737467980000|2025-01-21 13:59:40|440.21|437.51|440.39|437.69|440.43|437.73|440.21|437.51|11
1737467990000|2025-01-21 13:59:50|440.4|437.7|440.46|437.76|440.46|437.76|440.4|437.7|5
1737468000000|2025-01-21 14:00:00|440.47|437.77|440.63|437.93|440.63|437.93|440.47|437.77|9
1737468010000|2025-01-21 14:00:10|440.62|437.92|440.69|437.99|440.69|437.99|440.6|437.9|14
1737468020000|2025-01-21 14:00:20|440.68|437.98|440.58|437.88|440.68|437.98|440.54|437.84|10
1737468030000|2025-01-21 14:00:30|440.59|437.89|440.4|437.7|440.6|437.9|440.4|437.7|10
1737468040000|2025-01-21 14:00:40|440.39|437.69|440.49|437.79|440.49|437.79|440.39|437.69|9
1737468050000|2025-01-21 14:00:50|440.53|437.83|440.62|437.92|440.62|437.92|440.53|437.83|12
1737468060000|2025-01-21 14:01:00|440.63|437.93|440.08|437.38|440.63|437.93|440.08|437.38|20
1737468070000|2025-01-21 14:01:10|440.1|437.4|440.19|437.49|440.19|437.49|440.1|437.4|7
1737468080000|2025-01-21 14:01:20|440.18|437.48|440.14|437.44|440.18|437.48|440.07|437.37|11
1737468090000|2025-01-21 14:01:30|440.13|437.43|440.08|437.38|440.13|437.43|440.06|437.36|9
1737468100000|2025-01-21 14:01:40|440.04|437.34|440.04|437.34|440.04|437.34|440.04|437.34|1
1737468110000|2025-01-21 14:01:50|439.94|437.24|439.84|437.14|439.94|437.24|439.84|437.14|8
1737468120000|2025-01-21 14:02:00|439.85|437.15|439.74|437.04|439.85|437.15|439.74|437.04|5
1737468130000|2025-01-21 14:02:10|439.73|437.03|439.61|436.91|439.73|437.03|439.61|436.91|6
1737468140000|2025-01-21 14:02:20|439.6|436.9|439.83|437.13|439.83|437.13|439.59|436.89|14
1737468150000|2025-01-21 14:02:30|439.92|437.22|439.87|437.17|439.95|437.25|439.87|437.17|8
1737468160000|2025-01-21 14:02:40|439.9|437.2|439.81|437.11|439.9|437.2|439.79|437.09|7
1737468170000|2025-01-21 14:02:50|439.82|437.12|439.7|437|439.82|437.12|439.69|436.99|12
1737468180000|2025-01-21 14:03:00|439.69|436.99|439.48|436.78|439.69|436.99|439.48|436.78|9
1737468190000|2025-01-21 14:03:10|439.44|436.74|439.65|436.95|439.65|436.95|439.43|436.73|12
1737468200000|2025-01-21 14:03:20|439.67|436.97|439.68|436.98|439.7|437|439.67|436.97|7
1737468210000|2025-01-21 14:03:30|439.69|436.99|439.87|437.17|439.87|437.17|439.69|436.99|10
1737468220000|2025-01-21 14:03:40|439.9|437.2|439.78|437.08|439.92|437.22|439.77|437.07|8
1737468230000|2025-01-21 14:03:50|439.77|437.07|439.85|437.15|439.85|437.15|439.77|437.07|4
1737468240000|2025-01-21 14:04:00|439.89|437.19|440.15|437.45|440.25|437.55|439.89|437.19|16
1737468250000|2025-01-21 14:04:10|440.16|437.46|440.15|437.45|440.17|437.47|440.11|437.41|9
1737468260000|2025-01-21 14:04:20|440.16|437.46|440.2|437.5|440.2|437.5|440.16|437.46|7
1737468270000|2025-01-21 14:04:30|440.24|437.54|440.22|437.52|440.25|437.55|440.21|437.51|5
1737468280000|2025-01-21 14:04:40|440.18|437.48|440.16|437.46|440.19|437.49|440.15|437.45|4
1737468290000|2025-01-21 14:04:50|440.12|437.42|440.1|437.4|440.12|437.42|440.06|437.36|8
1737468300000|2025-01-21 14:05:00|440.11|437.41|440.13|437.43|440.13|437.43|440.11|437.41|5
1737468310000|2025-01-21 14:05:10|440.12|437.42|439.57|436.87|440.14|437.44|439.55|436.85|18
1737468320000|2025-01-21 14:05:20|439.64|436.94|439.73|437.03|439.74|437.04|439.64|436.94|11
1737468330000|2025-01-21 14:05:30|439.74|437.04|439.81|437.11|439.81|437.11|439.74|437.04|6
1737468340000|2025-01-21 14:05:40|439.8|437.1|440.11|437.41|440.11|437.41|439.77|437.07|11
1737468350000|2025-01-21 14:05:50|440.12|437.42|440.16|437.46|440.16|437.46|440.12|437.42|5
1737468360000|2025-01-21 14:06:00|440.17|437.47|440.2|437.5|440.2|437.5|440.17|437.47|4
1737468370000|2025-01-21 14:06:10|440.21|437.51|440.16|437.46|440.22|437.52|440.15|437.45|6
1737468380000|2025-01-21 14:06:20|440.12|437.42|439.97|437.27|440.14|437.44|439.97|437.27|11
1737468390000|2025-01-21 14:06:30|439.96|437.26|439.69|436.99|439.96|437.26|439.69|436.99|14
1737468400000|2025-01-21 14:06:40|439.65|436.95|439.46|436.76|439.65|436.95|439.46|436.76|12
1737468410000|2025-01-21 14:06:50|439.44|436.74|439.3|436.6|439.44|436.74|439.25|436.55|8
1737468420000|2025-01-21 14:07:00|439.29|436.59|439.28|436.58|439.3|436.6|439.27|436.57|8
1737468430000|2025-01-21 14:07:10|439.3|436.6|439.6|436.9|439.6|436.9|439.3|436.6|8
1737468440000|2025-01-21 14:07:20|439.61|436.91|439.62|436.92|439.62|436.92|439.61|436.91|2
1737468450000|2025-01-21 14:07:30|439.63|436.93|439.66|436.96|439.66|436.96|439.63|436.93|3
1737468460000|2025-01-21 14:07:40|439.61|436.91|439.62|436.92|439.62|436.92|439.61|436.91|2
1737468470000|2025-01-21 14:07:50|439.52|436.82|439.56|436.86|439.56|436.86|439.52|436.82|5
1737468480000|2025-01-21 14:08:00|439.49|436.79|439.46|436.76|439.49|436.79|439.37|436.67|13
1737468490000|2025-01-21 14:08:10|439.45|436.75|439.27|436.57|439.46|436.76|439.24|436.54|7
1737468500000|2025-01-21 14:08:20|439.28|436.58|439.26|436.56|439.29|436.59|439.26|436.56|5
1737468510000|2025-01-21 14:08:30|439.25|436.55|439.07|436.37|439.25|436.55|439.07|436.37|10
1737468520000|2025-01-21 14:08:40|439.05|436.35|438.96|436.26|439.05|436.35|438.96|436.26|7
1737468530000|2025-01-21 14:08:50|438.97|436.27|438.95|436.25|438.98|436.28|438.94|436.24|4
1737468540000|2025-01-21 14:09:00|438.91|436.21|438.85|436.15|438.91|436.21|438.85|436.15|4
1737468550000|2025-01-21 14:09:10|438.86|436.16|438.92|436.22|438.92|436.22|438.86|436.16|7
1737468560000|2025-01-21 14:09:20|438.91|436.21|438.92|436.22|438.93|436.23|438.91|436.21|4
1737468570000|2025-01-21 14:09:30|438.93|436.23|438.86|436.16|438.93|436.23|438.85|436.15|4
1737468580000|2025-01-21 14:09:40|438.81|436.11|438.76|436.06|438.82|436.12|438.76|436.06|3
1737468590000|2025-01-21 14:09:50|438.77|436.07|438.84|436.14|438.85|436.15|438.77|436.07|7
1737468600000|2025-01-21 14:10:00|438.81|436.11|438.77|436.07|438.81|436.11|438.75|436.05|6
1737468610000|2025-01-21 14:10:10|438.76|436.06|438.72|436.02|438.76|436.06|438.71|436.01|4
1737468620000|2025-01-21 14:10:20|438.73|436.03|438.76|436.06|438.76|436.06|438.69|435.99|9
1737468630000|2025-01-21 14:10:30|438.77|436.07|438.77|436.07|438.81|436.11|438.74|436.04|9
1737468640000|2025-01-21 14:10:40|438.75|436.05|438.74|436.04|438.75|436.05|438.74|436.04|2
1737468660000|2025-01-21 14:11:00|438.77|436.07|438.99|436.29|438.99|436.29|438.77|436.07|6
1737468670000|2025-01-21 14:11:10|439|436.3|439.04|436.34|439.04|436.34|439|436.3|5
1737468680000|2025-01-21 14:11:20|439.05|436.35|439|436.3|439.05|436.35|438.99|436.29|3
1737468690000|2025-01-21 14:11:30|439.01|436.31|439.37|436.67|439.37|436.67|439.01|436.31|11
1737468700000|2025-01-21 14:11:40|439.39|436.69|439.55|436.85|439.55|436.85|439.39|436.69|5
1737468710000|2025-01-21 14:11:50|439.56|436.86|439.58|436.88|439.59|436.89|439.55|436.85|8
1737468720000|2025-01-21 14:12:00|439.59|436.89|439.66|436.96|439.66|436.96|439.59|436.89|6
1737468730000|2025-01-21 14:12:10|439.67|436.97|439.78|437.08|439.81|437.11|439.67|436.97|6
1737468740000|2025-01-21 14:12:20|439.79|437.09|440.01|437.31|440.01|437.31|439.79|437.09|12
1737468750000|2025-01-21 14:12:30|440.08|437.38|440.04|437.34|440.08|437.38|440.04|437.34|5
1737468770000|2025-01-21 14:12:50|440.03|437.33|440.02|437.32|440.03|437.33|440.02|437.32|2
1737468780000|2025-01-21 14:13:00|439.95|437.25|439.9|437.2|439.95|437.25|439.89|437.19|3
1737468790000|2025-01-21 14:13:10|439.92|437.22|439.89|437.19|439.92|437.22|439.89|437.19|4
1737468800000|2025-01-21 14:13:20|439.9|437.2|439.94|437.24|439.94|437.24|439.9|437.2|7
1737468810000|2025-01-21 14:13:30|439.95|437.25|439.99|437.29|439.99|437.29|439.95|437.25|7
1737468820000|2025-01-21 14:13:40|440|437.3|440.07|437.37|440.07|437.37|439.95|437.25|7
1737468830000|2025-01-21 14:13:50|440.08|437.38|440.08|437.38|440.08|437.38|440.06|437.36|6
1737468840000|2025-01-21 14:14:00|440.16|437.46|440.24|437.54|440.31|437.61|440.16|437.46|11
1737468850000|2025-01-21 14:14:10|440.25|437.55|440.27|437.57|440.27|437.57|440.25|437.55|3
1737468860000|2025-01-21 14:14:20|440.28|437.58|440.3|437.6|440.3|437.6|440.28|437.58|5
1737468870000|2025-01-21 14:14:30|440.31|437.61|440.47|437.77|440.47|437.77|440.31|437.61|8
1737468880000|2025-01-21 14:14:40|440.48|437.78|440.5|437.8|440.5|437.8|440.48|437.78|3
1737468890000|2025-01-21 14:14:50|440.51|437.81|440.42|437.72|440.53|437.83|440.41|437.71|7
1737468900000|2025-01-21 14:15:00|440.43|437.73|440.56|437.86|440.57|437.87|440.43|437.73|10
1737468910000|2025-01-21 14:15:10|440.57|437.87|440.8|438.1|440.8|438.1|440.57|437.87|13
1737468920000|2025-01-21 14:15:20|440.81|438.11|440.98|438.28|440.98|438.28|440.81|438.11|3
1737468930000|2025-01-21 14:15:30|441.07|438.37|441.35|438.65|441.35|438.65|441.07|438.37|11
1737468940000|2025-01-21 14:15:40|441.36|438.66|441.39|438.69|441.39|438.69|441.36|438.66|5
1737468950000|2025-01-21 14:15:50|441.4|438.7|441.42|438.72|441.43|438.73|441.4|438.7|3
1737468960000|2025-01-21 14:16:00|441.41|438.71|441.41|438.71|441.41|438.71|441.41|438.71|1
1737468970000|2025-01-21 14:16:10|441.43|438.73|441.42|438.72|441.43|438.73|441.42|438.72|2
1737468980000|2025-01-21 14:16:20|441.43|438.73|441.46|438.76|441.46|438.76|441.43|438.73|4
1737468990000|2025-01-21 14:16:30|441.45|438.75|441.41|438.71|441.46|438.76|441.38|438.68|7
1737469000000|2025-01-21 14:16:40|441.42|438.72|441.52|438.82|441.53|438.83|441.42|438.72|8
1737469010000|2025-01-21 14:16:50|441.53|438.83|441.49|438.79|441.54|438.84|441.41|438.71|9
1737469020000|2025-01-21 14:17:00|441.5|438.8|441.44|438.74|441.52|438.82|441.41|438.71|9
1737469030000|2025-01-21 14:17:10|441.45|438.75|441.47|438.77|441.47|438.77|441.45|438.75|3
1737469040000|2025-01-21 14:17:20|441.44|438.74|441.38|438.68|441.44|438.74|441.33|438.63|6
1737469050000|2025-01-21 14:17:30|441.39|438.69|441.42|438.72|441.42|438.72|441.38|438.68|5
1737469060000|2025-01-21 14:17:40|441.43|438.73|441.49|438.79|441.49|438.79|441.43|438.73|4
1737469070000|2025-01-21 14:17:50|441.5|438.8|441.5|438.8|441.54|438.84|441.49|438.79|8
1737469080000|2025-01-21 14:18:00|441.47|438.77|441.57|438.87|441.57|438.87|441.47|438.77|6
1737469090000|2025-01-21 14:18:10|441.37|438.67|441.42|438.72|441.42|438.72|441.37|438.67|5
1737469110000|2025-01-21 14:18:30|441.39|438.69|441.33|438.63|441.39|438.69|441.33|438.63|7
1737469120000|2025-01-21 14:18:40|441.27|438.57|441.23|438.53|441.27|438.57|441.19|438.49|6
1737469130000|2025-01-21 14:18:50|441.24|438.54|441.04|438.34|441.24|438.54|441.04|438.34|7
1737469140000|2025-01-21 14:19:00|441.05|438.35|441.03|438.33|441.06|438.36|441.01|438.31|12
1737469150000|2025-01-21 14:19:10|441.04|438.34|441.02|438.32|441.07|438.37|441.02|438.32|6
1737469160000|2025-01-21 14:19:20|441.03|438.33|441.11|438.41|441.11|438.41|441.03|438.33|9
1737469170000|2025-01-21 14:19:30|441.12|438.42|441.3|438.6|441.32|438.62|441.12|438.42|14
1737469180000|2025-01-21 14:19:40|441.31|438.61|441.56|438.86|441.57|438.87|441.31|438.61|11
1737469190000|2025-01-21 14:19:50|441.57|438.87|441.59|438.89|441.59|438.89|441.57|438.87|3
1737469200000|2025-01-21 14:20:00|441.6|438.9|441.76|439.06|441.77|439.07|441.6|438.9|10
1737469210000|2025-01-21 14:20:10|441.8|439.1|442.17|439.47|442.17|439.47|441.8|439.1|14
1737469220000|2025-01-21 14:20:20|442.18|439.48|442.41|439.71|442.41|439.71|442.18|439.48|10
1737469230000|2025-01-21 14:20:30|442.42|439.72|442.44|439.74|442.44|439.74|442.42|439.72|3
1737469240000|2025-01-21 14:20:40|442.45|439.75|442.43|439.73|442.46|439.76|442.41|439.71|7
1737469250000|2025-01-21 14:20:50|442.44|439.74|442.44|439.74|442.48|439.78|442.44|439.74|6
1737469260000|2025-01-21 14:21:00|442.4|439.7|442.34|439.64|442.41|439.71|442.3|439.6|10
1737469270000|2025-01-21 14:21:10|442.35|439.65|442.38|439.68|442.38|439.68|442.34|439.64|6
1737469280000|2025-01-21 14:21:20|442.39|439.69|442.38|439.68|442.41|439.71|442.37|439.67|5
1737469290000|2025-01-21 14:21:30|442.37|439.67|442.37|439.67|442.37|439.67|442.37|439.67|1
1737469300000|2025-01-21 14:21:40|442.36|439.66|442.39|439.69|442.39|439.69|442.35|439.65|3
1737469320000|2025-01-21 14:22:00|442.38|439.68|442.38|439.68|442.38|439.68|442.38|439.68|1
1737469330000|2025-01-21 14:22:10|442.39|439.69|442.4|439.7|442.4|439.7|442.39|439.69|2
1737469340000|2025-01-21 14:22:20|442.41|439.71|442.48|439.78|442.48|439.78|442.41|439.71|5
1737469350000|2025-01-21 14:22:30|442.49|439.79|442.98|440.28|442.98|440.28|442.49|439.79|12
1737469360000|2025-01-21 14:22:40|442.99|440.29|443|440.3|443|440.3|442.99|440.29|4
1737469370000|2025-01-21 14:22:50|442.96|440.26|442.95|440.25|442.96|440.26|442.92|440.22|5
1737469380000|2025-01-21 14:23:00|442.96|440.26|442.82|440.12|442.98|440.28|442.82|440.12|7
1737469390000|2025-01-21 14:23:10|442.83|440.13|442.9|440.2|442.9|440.2|442.83|440.13|7
1737469400000|2025-01-21 14:23:20|442.89|440.19|442.92|440.22|442.92|440.22|442.89|440.19|4
1737469410000|2025-01-21 14:23:30|442.96|440.26|443.02|440.32|443.02|440.32|442.96|440.26|7
1737469420000|2025-01-21 14:23:40|443.05|440.35|442.96|440.26|443.11|440.41|442.94|440.24|11
1737469430000|2025-01-21 14:23:50|442.97|440.27|443.14|440.44|443.14|440.44|442.97|440.27|8
1737469440000|2025-01-21 14:24:00|443.12|440.42|442.96|440.26|443.12|440.42|442.95|440.25|5
1737469450000|2025-01-21 14:24:10|442.92|440.22|442.83|440.13|442.93|440.23|442.83|440.13|6
1737469460000|2025-01-21 14:24:20|442.82|440.12|442.86|440.16|442.86|440.16|442.8|440.1|10
1737469470000|2025-01-21 14:24:30|442.87|440.17|442.91|440.21|442.91|440.21|442.87|440.17|3
1737469480000|2025-01-21 14:24:40|442.92|440.22|442.89|440.19|442.92|440.22|442.88|440.18|4
1737469490000|2025-01-21 14:24:50|442.88|440.18|442.88|440.18|442.88|440.18|442.88|440.18|1
1737469500000|2025-01-21 14:25:00|442.9|440.2|443.2|440.5|443.28|440.58|442.9|440.2|10
1737469510000|2025-01-21 14:25:10|443.16|440.46|443.21|440.51|443.21|440.51|443.16|440.46|4
1737469520000|2025-01-21 14:25:20|443.22|440.52|443.23|440.53|443.24|440.54|443.21|440.51|12
1737469530000|2025-01-21 14:25:30|443.24|440.54|443.36|440.66|443.37|440.67|443.24|440.54|7
1737469540000|2025-01-21 14:25:40|443.43|440.73|443.71|441.01|443.71|441.01|443.42|440.72|13
1737469550000|2025-01-21 14:25:50|443.72|441.02|443.69|440.99|443.74|441.04|443.58|440.88|12
1737469560000|2025-01-21 14:26:00|443.7|441|443.73|441.03|443.75|441.05|443.7|441|6
1737469570000|2025-01-21 14:26:10|443.63|440.93|443.51|440.81|443.63|440.93|443.49|440.79|9
1737469580000|2025-01-21 14:26:20|443.52|440.82|443.51|440.81|443.52|440.82|443.41|440.71|6
1737469590000|2025-01-21 14:26:30|443.52|440.82|443.48|440.78|443.53|440.83|443.45|440.75|7
1737469600000|2025-01-21 14:26:40|443.47|440.77|443.22|440.52|443.47|440.77|443.17|440.47|13
1737469610000|2025-01-21 14:26:50|443.12|440.42|443.18|440.48|443.24|440.54|443.12|440.42|8
1737469620000|2025-01-21 14:27:00|443.2|440.5|443.27|440.57|443.27|440.57|443.17|440.47|13
1737469630000|2025-01-21 14:27:10|443.25|440.55|443.25|440.55|443.25|440.55|443.25|440.55|1
1737469640000|2025-01-21 14:27:20|443.19|440.49|443.03|440.33|443.19|440.49|443.03|440.33|13
1737469650000|2025-01-21 14:27:30|443.04|440.34|443.04|440.34|443.04|440.34|442.97|440.27|13
1737469660000|2025-01-21 14:27:40|443.03|440.33|443.31|440.61|443.31|440.61|443.03|440.33|10
1737469670000|2025-01-21 14:27:50|443.32|440.62|443.29|440.59|443.32|440.62|443.27|440.57|4
1737469680000|2025-01-21 14:28:00|443.28|440.58|443.15|440.45|443.28|440.58|443.12|440.42|11
1737469690000|2025-01-21 14:28:10|443.16|440.46|443.19|440.49|443.19|440.49|443.16|440.46|4
1737469700000|2025-01-21 14:28:20|443.18|440.48|443.12|440.42|443.21|440.51|443.12|440.42|6
1737469710000|2025-01-21 14:28:30|443.13|440.43|443.14|440.44|443.15|440.45|443.12|440.42|6
1737469720000|2025-01-21 14:28:40|443.09|440.39|443.14|440.44|443.14|440.44|443.08|440.38|8
1737469730000|2025-01-21 14:28:50|443.16|440.46|443.31|440.61|443.31|440.61|443.16|440.46|10
1737469740000|2025-01-21 14:29:00|443.32|440.62|443.29|440.59|443.33|440.63|443.23|440.53|12
1737469750000|2025-01-21 14:29:10|443.25|440.55|443.25|440.55|443.26|440.56|443.22|440.52|6
1737469760000|2025-01-21 14:29:20|443.26|440.56|443.33|440.63|443.33|440.63|443.26|440.56|6
1737469770000|2025-01-21 14:29:30|443.52|440.82|443.61|440.91|443.61|440.91|443.52|440.82|7
1737469780000|2025-01-21 14:29:40|443.62|440.92|443.61|440.91|443.64|440.94|443.6|440.9|5
1737469790000|2025-01-21 14:29:50|443.62|440.92|443.61|440.91|443.62|440.92|443.59|440.89|4
1737469800000|2025-01-21 14:30:00|443.64|440.94|443.74|441.04|443.85|441.15|443.64|440.94|14
1737469810000|2025-01-21 14:30:10|443.7|441|443.57|440.87|443.7|441|443.53|440.83|12
1737469820000|2025-01-21 14:30:20|443.58|440.88|443.66|440.96|443.66|440.96|443.57|440.87|9
1737469830000|2025-01-21 14:30:30|443.67|440.97|443.67|440.97|443.68|440.98|443.61|440.91|11
1737469840000|2025-01-21 14:30:40|443.71|441.01|443.62|440.92|443.78|441.08|443.58|440.88|9
1737469850000|2025-01-21 14:30:50|443.63|440.93|443.66|440.96|443.66|440.96|443.63|440.93|4
1737469860000|2025-01-21 14:31:00|443.69|440.99|443.75|441.05|443.8|441.1|443.69|440.99|8
1737469870000|2025-01-21 14:31:10|443.74|441.04|443.71|441.01|443.74|441.04|443.7|441|3
1737469880000|2025-01-21 14:31:20|443.72|441.02|443.79|441.09|443.79|441.09|443.72|441.02|4
1737469890000|2025-01-21 14:31:30|443.8|441.1|443.82|441.12|443.82|441.12|443.76|441.06|6
1737469900000|2025-01-21 14:31:40|443.83|441.13|443.71|441.01|443.84|441.14|443.71|441.01|5
1737469910000|2025-01-21 14:31:50|443.7|441|443.66|440.96|443.7|441|443.66|440.96|4
1737469920000|2025-01-21 14:32:00|443.65|440.95|443.12|440.42|443.65|440.95|443.09|440.39|25
1737469930000|2025-01-21 14:32:10|443.11|440.41|443.05|440.35|443.19|440.49|443.05|440.35|15
1737469940000|2025-01-21 14:32:20|443.03|440.33|442.84|440.14|443.03|440.33|442.8|440.1|20
1737469950000|2025-01-21 14:32:30|442.88|440.18|442.46|439.76|442.91|440.21|442.41|439.71|22
1737469960000|2025-01-21 14:32:40|442.5|439.8|442.54|439.84|442.7|440|442.5|439.8|15
1737469970000|2025-01-21 14:32:50|442.7|440|442.41|439.71|442.7|440|442.4|439.7|18
1737469980000|2025-01-21 14:33:00|442.4|439.7|442.36|439.66|442.46|439.76|442.36|439.66|10
1737469990000|2025-01-21 14:33:10|442.26|439.56|441.9|439.2|442.29|439.59|441.78|439.08|21
1737470000000|2025-01-21 14:33:20|441.88|439.18|442.31|439.61|442.32|439.62|441.88|439.18|16
1737470010000|2025-01-21 14:33:30|442.24|439.54|442.22|439.52|442.4|439.7|442.22|439.52|13
1737470020000|2025-01-21 14:33:40|442.18|439.48|442.01|439.31|442.18|439.48|442|439.3|12
1737470030000|2025-01-21 14:33:50|442.02|439.32|442.03|439.33|442.08|439.38|441.98|439.28|12
1737470040000|2025-01-21 14:34:00|442.09|439.39|442.42|439.72|442.42|439.72|441.83|439.13|16
1737470050000|2025-01-21 14:34:10|442.41|439.71|442.24|439.54|442.41|439.71|442.23|439.53|14
1737470060000|2025-01-21 14:34:20|442.28|439.58|442.21|439.51|442.28|439.58|442.17|439.47|14
1737470070000|2025-01-21 14:34:30|442.16|439.46|441.99|439.29|442.23|439.53|441.99|439.29|11
1737470080000|2025-01-21 14:34:40|441.84|439.14|441.29|438.59|441.84|439.14|441.29|438.59|19
1737470090000|2025-01-21 14:34:50|441.33|438.63|440.92|438.22|441.33|438.63|440.89|438.19|14
1737470100000|2025-01-21 14:35:00|440.79|438.09|440.33|437.63|440.79|438.09|440.33|437.63|19
1737470110000|2025-01-21 14:35:10|440.32|437.62|439.02|436.32|440.32|437.62|439.01|436.31|29
1737470120000|2025-01-21 14:35:20|439.1|436.4|438.91|436.21|439.1|436.4|438.88|436.18|20
1737470130000|2025-01-21 14:35:30|438.88|436.18|439.43|436.73|439.73|437.03|438.88|436.18|21
1737470140000|2025-01-21 14:35:40|439.42|436.72|440.13|437.43|440.14|437.44|439.13|436.43|20
1737470150000|2025-01-21 14:35:50|440.1|437.4|439.54|436.84|440.1|437.4|439.54|436.84|11
1737470160000|2025-01-21 14:36:00|439.53|436.83|439.17|436.47|439.61|436.91|438.97|436.27|22
1737470170000|2025-01-21 14:36:10|439.16|436.46|439.15|436.45|439.32|436.62|439.09|436.39|17
1737470180000|2025-01-21 14:36:20|439.14|436.44|439.07|436.37|439.14|436.44|438.95|436.25|8
1737470190000|2025-01-21 14:36:30|439.13|436.43|438.91|436.21|439.25|436.55|438.91|436.21|9
1737470200000|2025-01-21 14:36:40|438.81|436.11|439.12|436.42|439.25|436.55|438.68|435.98|18
1737470210000|2025-01-21 14:36:50|439.09|436.39|438.79|436.09|439.09|436.39|438.79|436.09|10
1737470220000|2025-01-21 14:37:00|438.72|436.02|438.05|435.35|438.8|436.1|437.79|435.09|24
1737470230000|2025-01-21 14:37:10|438.03|435.33|437.92|435.22|438.11|435.41|437.79|435.09|15
1737470240000|2025-01-21 14:37:20|438.09|435.39|438.35|435.65|438.46|435.76|438.08|435.38|12
1737470250000|2025-01-21 14:37:30|438.43|435.73|438.97|436.27|438.97|436.27|438.43|435.73|15
1737470260000|2025-01-21 14:37:40|438.82|436.12|438.79|436.09|438.82|436.12|438.48|435.78|11
1737470270000|2025-01-21 14:37:50|438.8|436.1|438.62|435.92|438.81|436.11|438.49|435.79|15
1737470280000|2025-01-21 14:38:00|438.65|435.95|439.09|436.39|439.09|436.39|438.61|435.91|12
1737470290000|2025-01-21 14:38:10|439.07|436.37|438.78|436.08|439.07|436.37|438.78|436.08|8
1737470300000|2025-01-21 14:38:20|438.84|436.14|438.6|435.9|438.9|436.2|438.51|435.81|13
1737470310000|2025-01-21 14:38:30|438.59|435.89|438.29|435.59|438.59|435.89|438.21|435.51|10
1737470320000|2025-01-21 14:38:40|438.25|435.55|438.35|435.65|438.41|435.71|438.25|435.55|8
1737470330000|2025-01-21 14:38:50|438.25|435.55|438.08|435.38|438.25|435.55|438.08|435.38|9
1737470340000|2025-01-21 14:39:00|438.07|435.37|438.73|436.03|438.73|436.03|438.07|435.37|15
1737470350000|2025-01-21 14:39:10|438.69|435.99|438.61|435.91|438.73|436.03|438.37|435.67|13
1737470360000|2025-01-21 14:39:20|438.54|435.84|438.35|435.65|438.54|435.84|438.31|435.61|8
1737470370000|2025-01-21 14:39:30|438.34|435.64|438.37|435.67|438.38|435.68|438.34|435.64|3
1737470380000|2025-01-21 14:39:40|438.25|435.55|438.07|435.37|438.25|435.55|438|435.3|13
1737470390000|2025-01-21 14:39:50|438|435.3|437.87|435.17|438|435.3|437.87|435.17|5
1737470400000|2025-01-21 14:40:00|437.82|435.12|437.17|434.47|437.82|435.12|437.17|434.47|24
1737470410000|2025-01-21 14:40:10|437.22|434.52|437.45|434.75|437.45|434.75|437.07|434.37|12
1737470420000|2025-01-21 14:40:20|437.44|434.74|437.4|434.7|437.44|434.74|437.39|434.69|3
1737470430000|2025-01-21 14:40:30|437.39|434.69|437.17|434.47|437.39|434.69|437.17|434.47|6
1737470440000|2025-01-21 14:40:40|437.22|434.52|437.27|434.57|437.27|434.57|437.1|434.4|13
1737470450000|2025-01-21 14:40:50|437.43|434.73|438.12|435.42|438.13|435.43|437.43|434.73|18
1737470460000|2025-01-21 14:41:00|438.19|435.49|438.66|435.96|438.81|436.11|438.19|435.49|14
1737470470000|2025-01-21 14:41:10|438.67|435.97|438.28|435.58|438.72|436.02|438.28|435.58|10
1737470480000|2025-01-21 14:41:20|438.23|435.53|438.25|435.55|438.31|435.61|438.23|435.53|5
1737470490000|2025-01-21 14:41:30|438.16|435.46|438.4|435.7|438.4|435.7|438.1|435.4|11
1737470500000|2025-01-21 14:41:40|438.39|435.69|438.6|435.9|438.71|436.01|438.39|435.69|22
1737470510000|2025-01-21 14:41:50|438.64|435.94|438.49|435.79|438.64|435.94|438.48|435.78|7
1737470520000|2025-01-21 14:42:00|438.48|435.78|438.45|435.75|438.67|435.97|438.45|435.75|13
1737470530000|2025-01-21 14:42:10|438.44|435.74|438.73|436.03|438.73|436.03|438.44|435.74|13
1737470540000|2025-01-21 14:42:20|438.74|436.04|439.78|437.08|439.78|437.08|438.74|436.04|15
1737470550000|2025-01-21 14:42:30|439.79|437.09|439.98|437.28|439.98|437.28|439.79|437.09|11
1737470560000|2025-01-21 14:42:40|439.99|437.29|440.26|437.56|440.26|437.56|439.99|437.29|11
1737470570000|2025-01-21 14:42:50|440.24|437.54|440.13|437.43|440.24|437.54|440.12|437.42|5
1737470580000|2025-01-21 14:43:00|440.12|437.42|439.77|437.07|440.12|437.42|439.77|437.07|14
1737470590000|2025-01-21 14:43:10|439.8|437.1|439.97|437.27|439.97|437.27|439.8|437.1|11
1737470600000|2025-01-21 14:43:20|439.98|437.28|440.23|437.53|440.23|437.53|439.98|437.28|9
1737470610000|2025-01-21 14:43:30|440.24|437.54|440.28|437.58|440.28|437.58|440.12|437.42|13
1737470620000|2025-01-21 14:43:40|440.37|437.67|440.21|437.51|440.45|437.75|440.21|437.51|11
1737470630000|2025-01-21 14:43:50|440.22|437.52|440.86|438.16|440.87|438.17|440.22|437.52|18
1737470640000|2025-01-21 14:44:00|440.85|438.15|440.82|438.12|440.85|438.15|440.8|438.1|5
1737470650000|2025-01-21 14:44:10|440.83|438.13|441.14|438.44|441.14|438.44|440.83|438.13|10
1737470660000|2025-01-21 14:44:20|441.1|438.4|441.01|438.31|441.1|438.4|440.96|438.26|4
1737470670000|2025-01-21 14:44:30|441|438.3|440.6|437.9|441|438.3|440.6|437.9|13
1737470680000|2025-01-21 14:44:40|440.59|437.89|440.53|437.83|440.59|437.89|440.53|437.83|7
1737470690000|2025-01-21 14:44:50|440.54|437.84|440.49|437.79|440.58|437.88|440.49|437.79|5
1737470700000|2025-01-21 14:45:00|440.41|437.71|440.19|437.49|440.41|437.71|440.13|437.43|11
1737470710000|2025-01-21 14:45:10|440.2|437.5|440.36|437.66|440.36|437.66|440.2|437.5|7
1737470720000|2025-01-21 14:45:20|440.38|437.68|440.82|438.12|440.83|438.13|440.38|437.68|15
1737470730000|2025-01-21 14:45:30|440.66|437.96|440.96|438.26|441.01|438.31|440.66|437.96|16
1737470740000|2025-01-21 14:45:40|440.97|438.27|440.56|437.86|440.97|438.27|440.56|437.86|12
1737470750000|2025-01-21 14:45:50|440.48|437.78|440.02|437.32|440.48|437.78|439.97|437.27|17
1737470760000|2025-01-21 14:46:00|439.98|437.28|440.04|437.34|440.04|437.34|439.83|437.13|17
1737470770000|2025-01-21 14:46:10|440.05|437.35|439.97|437.27|440.05|437.35|439.9|437.2|9
1737470780000|2025-01-21 14:46:20|439.96|437.26|439.92|437.22|440.17|437.47|439.92|437.22|14
1737470790000|2025-01-21 14:46:30|439.82|437.12|439.45|436.75|439.85|437.15|439.45|436.75|10
1737470800000|2025-01-21 14:46:40|439.48|436.78|439.42|436.72|439.48|436.78|439.41|436.71|7
1737470810000|2025-01-21 14:46:50|439.41|436.71|438.98|436.28|439.41|436.71|438.98|436.28|14
1737470820000|2025-01-21 14:47:00|438.93|436.23|438.57|435.87|438.93|436.23|438.57|435.87|11
1737470830000|2025-01-21 14:47:10|438.58|435.88|438.88|436.18|438.94|436.24|438.58|435.88|11
1737470840000|2025-01-21 14:47:20|438.84|436.14|438.83|436.13|438.84|436.14|438.64|435.94|13
1737470850000|2025-01-21 14:47:30|438.87|436.17|439.34|436.64|439.35|436.65|438.87|436.17|13
1737470860000|2025-01-21 14:47:40|439.33|436.63|439.48|436.78|439.61|436.91|439.33|436.63|14
1737470870000|2025-01-21 14:47:50|439.47|436.77|439.52|436.82|439.58|436.88|439.47|436.77|10
1737470880000|2025-01-21 14:48:00|439.55|436.85|439.99|437.29|439.99|437.29|439.55|436.85|11
1737470890000|2025-01-21 14:48:10|439.98|437.28|440.45|437.75|440.57|437.87|439.98|437.28|15
1737470900000|2025-01-21 14:48:20|440.46|437.76|440.42|437.72|440.52|437.82|440.41|437.71|13
1737470910000|2025-01-21 14:48:30|440.41|437.71|440.73|438.03|440.73|438.03|440.41|437.71|13
1737470920000|2025-01-21 14:48:40|440.71|438.01|440.71|438.01|440.78|438.08|440.67|437.97|10
1737470930000|2025-01-21 14:48:50|440.75|438.05|441.06|438.36|441.14|438.44|440.75|438.05|12
1737470940000|2025-01-21 14:49:00|441.04|438.34|441.04|438.34|441.09|438.39|441.02|438.32|9
1737470950000|2025-01-21 14:49:10|441.05|438.35|440.96|438.26|441.12|438.42|440.96|438.26|15
1737470960000|2025-01-21 14:49:20|440.89|438.19|440.96|438.26|440.96|438.26|440.89|438.19|3
1737470970000|2025-01-21 14:49:30|440.91|438.21|440.59|437.89|440.91|438.21|440.59|437.89|9
1737470980000|2025-01-21 14:49:40|440.58|437.88|440.23|437.53|440.58|437.88|440.23|437.53|8
1737470990000|2025-01-21 14:49:50|440.22|437.52|439.87|437.17|440.22|437.52|439.87|437.17|12
1737471000000|2025-01-21 14:50:00|439.86|437.16|439.81|437.11|439.88|437.18|439.77|437.07|13
1737471010000|2025-01-21 14:50:10|439.82|437.12|440.25|437.55|440.25|437.55|439.82|437.12|12
1737471020000|2025-01-21 14:50:20|440.26|437.56|440.02|437.32|440.27|437.57|440.02|437.32|10
1737471030000|2025-01-21 14:50:30|439.98|437.28|439.65|436.95|439.98|437.28|439.65|436.95|10
1737471040000|2025-01-21 14:50:40|439.57|436.87|439.3|436.6|439.6|436.9|439.3|436.6|13
1737471050000|2025-01-21 14:50:50|439.29|436.59|438.96|436.26|439.29|436.59|438.96|436.26|15
1737471060000|2025-01-21 14:51:00|438.99|436.29|439.07|436.37|439.07|436.37|438.77|436.07|19
1737471070000|2025-01-21 14:51:10|439.09|436.39|438.99|436.29|439.09|436.39|438.99|436.29|9
1737471080000|2025-01-21 14:51:20|439.01|436.31|439.41|436.71|439.42|436.72|438.97|436.27|14
1737471090000|2025-01-21 14:51:30|439.4|436.7|439.39|436.69|439.4|436.7|439.39|436.69|2
1737471100000|2025-01-21 14:51:40|439.42|436.72|439.51|436.81|439.51|436.81|439.42|436.72|6
1737471110000|2025-01-21 14:51:50|439.5|436.8|439.48|436.78|439.5|436.8|439.35|436.65|11
1737471120000|2025-01-21 14:52:00|439.63|436.93|440.03|437.33|440.08|437.38|439.56|436.86|13
1737471130000|2025-01-21 14:52:10|440.09|437.39|440.01|437.31|440.09|437.39|440.01|437.31|3
1737471140000|2025-01-21 14:52:20|439.97|437.27|440.22|437.52|440.22|437.52|439.9|437.2|10
1737471150000|2025-01-21 14:52:30|440.21|437.51|440.35|437.65|440.36|437.66|440.16|437.46|9
1737471160000|2025-01-21 14:52:40|440.25|437.55|440.23|437.53|440.25|437.55|440.22|437.52|6
1737471170000|2025-01-21 14:52:50|440.22|437.52|440.4|437.7|440.46|437.76|440.22|437.52|10
1737471180000|2025-01-21 14:53:00|440.41|437.71|440.87|438.17|440.87|438.17|440.41|437.71|14
1737471190000|2025-01-21 14:53:10|440.88|438.18|440.42|437.72|440.88|438.18|440.38|437.68|11
1737471200000|2025-01-21 14:53:20|440.37|437.67|439.91|437.21|440.39|437.69|439.91|437.21|18
1737471210000|2025-01-21 14:53:30|439.9|437.2|439.84|437.14|439.91|437.21|439.84|437.14|10
1737471220000|2025-01-21 14:53:40|439.81|437.11|439.61|436.91|439.81|437.11|439.61|436.91|13
1737471230000|2025-01-21 14:53:50|439.65|436.95|439.63|436.93|439.69|436.99|439.63|436.93|11
1737471240000|2025-01-21 14:54:00|439.51|436.81|439.23|436.53|439.54|436.84|439.23|436.53|20
1737471250000|2025-01-21 14:54:10|439.22|436.52|439.1|436.4|439.22|436.52|439.09|436.39|10
1737471260000|2025-01-21 14:54:20|439.09|436.39|439.12|436.42|439.13|436.43|438.91|436.21|16
1737471270000|2025-01-21 14:54:30|439.13|436.43|439.13|436.43|439.13|436.43|439.13|436.43|1
1737471280000|2025-01-21 14:54:40|439.09|436.39|438.89|436.19|439.09|436.39|438.89|436.19|9
1737471290000|2025-01-21 14:54:50|438.88|436.18|438.98|436.28|438.98|436.28|438.88|436.18|11
1737471300000|2025-01-21 14:55:00|439.03|436.33|439.82|437.12|439.88|437.18|439.03|436.33|16
1737471310000|2025-01-21 14:55:10|439.83|437.13|439.79|437.09|439.84|437.14|439.74|437.04|9
1737471320000|2025-01-21 14:55:20|439.8|437.1|439.58|436.88|439.82|437.12|439.58|436.88|13
1737471330000|2025-01-21 14:55:30|439.56|436.86|439.8|437.1|439.8|437.1|439.55|436.85|9
1737471340000|2025-01-21 14:55:40|439.79|437.09|439.64|436.94|439.79|437.09|439.64|436.94|10
1737471350000|2025-01-21 14:55:50|439.63|436.93|439.6|436.9|439.63|436.93|439.59|436.89|5
1737471360000|2025-01-21 14:56:00|439.59|436.89|439.04|436.34|439.61|436.91|439.02|436.32|15
1737471370000|2025-01-21 14:56:10|439|436.3|439.04|436.34|439.08|436.38|438.92|436.22|11
1737471380000|2025-01-21 14:56:20|439|436.3|438.77|436.07|439|436.3|438.76|436.06|9
1737471390000|2025-01-21 14:56:30|438.81|436.11|438.85|436.15|438.85|436.15|438.78|436.08|12
1737471400000|2025-01-21 14:56:40|438.81|436.11|438.54|435.84|438.81|436.11|438.54|435.84|12
1737471410000|2025-01-21 14:56:50|438.56|435.86|438.48|435.78|438.56|435.86|438.48|435.78|7
1737471420000|2025-01-21 14:57:00|438.58|435.88|438.44|435.74|438.59|435.89|438.44|435.74|9
1737471430000|2025-01-21 14:57:10|438.43|435.73|438.39|435.69|438.43|435.73|438.39|435.69|5
1737471440000|2025-01-21 14:57:20|438.32|435.62|438.17|435.47|438.4|435.7|438.16|435.46|7
1737471450000|2025-01-21 14:57:30|438.09|435.39|438.17|435.47|438.17|435.47|438.09|435.39|6
1737471460000|2025-01-21 14:57:40|438.05|435.35|437.58|434.88|438.07|435.37|437.58|434.88|11
1737471470000|2025-01-21 14:57:50|437.57|434.87|437.49|434.79|437.57|434.87|437.48|434.78|9
1737471480000|2025-01-21 14:58:00|437.5|434.8|437.47|434.77|437.5|434.8|437.47|434.77|6
1737471490000|2025-01-21 14:58:10|437.43|434.73|437.49|434.79|437.49|434.79|437.42|434.72|5
1737471500000|2025-01-21 14:58:20|437.48|434.78|437.34|434.64|437.48|434.78|437.28|434.58|10
1737471510000|2025-01-21 14:58:30|437.33|434.63|437.48|434.78|437.55|434.85|437.29|434.59|15
1737471520000|2025-01-21 14:58:40|437.47|434.77|437.52|434.82|437.6|434.9|437.39|434.69|12
1737471530000|2025-01-21 14:58:50|437.55|434.85|437.52|434.82|437.62|434.92|437.51|434.81|8
1737471540000|2025-01-21 14:59:00|437.41|434.71|437.47|434.77|437.47|434.77|437.41|434.71|9
1737471550000|2025-01-21 14:59:10|437.46|434.76|438.14|435.44|438.14|435.44|437.46|434.76|19
1737471560000|2025-01-21 14:59:20|438.18|435.48|438.04|435.34|438.23|435.53|438.01|435.31|13
1737471570000|2025-01-21 14:59:30|438.13|435.43|438.16|435.46|438.16|435.46|438.07|435.37|13
1737471580000|2025-01-21 14:59:40|438.23|435.53|438.41|435.71|438.48|435.78|438.23|435.53|11
1737471590000|2025-01-21 14:59:50|438.42|435.72|438.44|435.74|438.45|435.75|438.35|435.65|16
1737471600000|2025-01-21 15:00:00|438.45|435.75|438.11|435.41|438.45|435.75|438.02|435.32|19
1737471610000|2025-01-21 15:00:10|438.12|435.42|438.1|435.4|438.26|435.56|438.1|435.4|14
1737471620000|2025-01-21 15:00:20|438.11|435.41|438.43|435.73|438.44|435.74|438.03|435.33|14
1737471630000|2025-01-21 15:00:30|438.44|435.74|438.75|436.05|438.76|436.06|438.3|435.6|11
1737471640000|2025-01-21 15:00:40|438.76|436.06|438.96|436.26|438.98|436.28|438.76|436.06|20
1737471650000|2025-01-21 15:00:50|438.95|436.25|438.77|436.07|438.95|436.25|438.77|436.07|13
1737471660000|2025-01-21 15:01:00|438.76|436.06|438.92|436.22|438.93|436.23|438.6|435.9|21
1737471670000|2025-01-21 15:01:10|438.93|436.23|439.27|436.57|439.27|436.57|438.93|436.23|16
1737471680000|2025-01-21 15:01:20|439.26|436.56|439.05|436.35|439.26|436.56|439.05|436.35|12
1737471690000|2025-01-21 15:01:30|439.04|436.34|438.76|436.06|439.04|436.34|438.76|436.06|10
1737471700000|2025-01-21 15:01:40|438.77|436.07|438.95|436.25|438.95|436.25|438.76|436.06|13
1737471710000|2025-01-21 15:01:50|439.17|436.47|439.2|436.5|439.29|436.59|439.16|436.46|19
1737471720000|2025-01-21 15:02:00|439.14|436.44|439.06|436.36|439.14|436.44|439.02|436.32|7
1737471730000|2025-01-21 15:02:10|439.01|436.31|438.64|435.94|439.02|436.32|438.57|435.87|13
1737471740000|2025-01-21 15:02:20|438.65|435.95|438.66|435.96|438.69|435.99|438.65|435.95|8
1737471750000|2025-01-21 15:02:30|438.67|435.97|438.79|436.09|438.8|436.1|438.66|435.96|17
1737471760000|2025-01-21 15:02:40|438.78|436.08|438.4|435.7|438.78|436.08|438.28|435.58|22
1737471770000|2025-01-21 15:02:50|438.41|435.71|438.71|436.01|438.71|436.01|438.36|435.66|14
1737471780000|2025-01-21 15:03:00|438.74|436.04|439.19|436.49|439.19|436.49|438.74|436.04|16
1737471790000|2025-01-21 15:03:10|439.2|436.5|439.22|436.52|439.33|436.63|439.2|436.5|9
1737471800000|2025-01-21 15:03:20|439.23|436.53|439.17|436.47|439.24|436.54|439.05|436.35|14
1737471810000|2025-01-21 15:03:30|439.18|436.48|438.81|436.11|439.18|436.48|438.78|436.08|15
1737471820000|2025-01-21 15:03:40|438.79|436.09|438.44|435.74|438.79|436.09|438.42|435.72|9
1737471830000|2025-01-21 15:03:50|438.43|435.73|438.36|435.66|438.43|435.73|438.35|435.65|9
1737471840000|2025-01-21 15:04:00|438.35|435.65|438.36|435.66|438.4|435.7|438.35|435.65|8
1737471850000|2025-01-21 15:04:10|438.35|435.65|437.88|435.18|438.35|435.65|437.84|435.14|16
1737471860000|2025-01-21 15:04:20|437.8|435.1|437.77|435.07|437.83|435.13|437.62|434.92|14
1737471870000|2025-01-21 15:04:30|437.73|435.03|437.63|434.93|437.73|435.03|437.62|434.92|15
1737471880000|2025-01-21 15:04:40|437.62|434.92|437.84|435.14|437.84|435.14|437.52|434.82|15
1737471890000|2025-01-21 15:04:50|437.83|435.13|437.69|434.99|437.84|435.14|437.68|434.98|13
1737471900000|2025-01-21 15:05:00|437.68|434.98|438.2|435.5|438.22|435.52|437.53|434.83|21
1737471910000|2025-01-21 15:05:10|438.26|435.56|437.96|435.26|438.4|435.7|437.93|435.23|28
1737471920000|2025-01-21 15:05:20|437.86|435.16|437.5|434.8|437.87|435.17|437.47|434.77|13
1737471930000|2025-01-21 15:05:30|437.49|434.79|438.02|435.32|438.02|435.32|437.39|434.69|15
1737471940000|2025-01-21 15:05:40|438.05|435.35|438.14|435.44|438.33|435.63|438.05|435.35|16
1737471950000|2025-01-21 15:05:50|438|435.3|437.7|435|438.05|435.35|437.7|435|11
1737471960000|2025-01-21 15:06:00|437.69|434.99|437.86|435.16|437.86|435.16|437.55|434.85|19
1737471970000|2025-01-21 15:06:10|437.87|435.17|437.53|434.83|437.94|435.24|437.5|434.8|13
1737471980000|2025-01-21 15:06:20|437.52|434.82|437.12|434.42|437.52|434.82|437.12|434.42|12
1737471990000|2025-01-21 15:06:30|437.11|434.41|436.91|434.21|437.11|434.41|436.83|434.13|13
1737472000000|2025-01-21 15:06:40|436.98|434.28|436.99|434.29|437.02|434.32|436.98|434.28|10
1737472010000|2025-01-21 15:06:50|437.05|434.35|436.81|434.11|437.19|434.49|436.8|434.1|15
1737472020000|2025-01-21 15:07:00|436.8|434.1|436.4|433.7|436.8|434.1|436.4|433.7|11
1737472030000|2025-01-21 15:07:10|436.39|433.69|436.32|433.62|436.39|433.69|436.3|433.6|13
1737472040000|2025-01-21 15:07:20|436.33|433.63|436.87|434.17|436.87|434.17|436.18|433.48|23
1737472050000|2025-01-21 15:07:30|436.97|434.27|437.09|434.39|437.18|434.48|436.96|434.26|12
1737472060000|2025-01-21 15:07:40|437.08|434.38|436.56|433.86|437.08|434.38|436.56|433.86|18
1737472070000|2025-01-21 15:07:50|436.61|433.91|436.85|434.15|436.86|434.16|436.61|433.91|10
1737472080000|2025-01-21 15:08:00|436.87|434.17|437.48|434.78|437.48|434.78|436.87|434.17|20
1737472090000|2025-01-21 15:08:10|437.49|434.79|437.49|434.79|437.8|435.1|437.49|434.79|19
1737472100000|2025-01-21 15:08:20|437.5|434.8|437.45|434.75|437.5|434.8|437.45|434.75|6
1737472110000|2025-01-21 15:08:30|437.52|434.82|437.93|435.23|438.15|435.45|437.52|434.82|16
1737472120000|2025-01-21 15:08:40|438|435.3|438.39|435.69|438.41|435.71|438|435.3|15
1737472130000|2025-01-21 15:08:50|438.4|435.7|438.49|435.79|438.6|435.9|438.39|435.69|15
1737472140000|2025-01-21 15:09:00|438.48|435.78|438.24|435.54|438.48|435.78|438.21|435.51|15
1737472150000|2025-01-21 15:09:10|438.23|435.53|437.95|435.25|438.23|435.53|437.93|435.23|14
1737472160000|2025-01-21 15:09:20|438.01|435.31|438.37|435.67|438.38|435.68|438|435.3|19
1737472170000|2025-01-21 15:09:30|438.36|435.66|438.24|435.54|438.36|435.66|438.23|435.53|13
1737472180000|2025-01-21 15:09:40|438.23|435.53|438.12|435.42|438.24|435.54|438.06|435.36|11
1737472190000|2025-01-21 15:09:50|438.11|435.41|437.93|435.23|438.11|435.41|437.93|435.23|10
1737472200000|2025-01-21 15:10:00|437.92|435.22|437.82|435.12|437.92|435.22|437.66|434.96|13
1737472210000|2025-01-21 15:10:10|437.81|435.11|438|435.3|438|435.3|437.81|435.11|14
1737472220000|2025-01-21 15:10:20|438.01|435.31|437.94|435.24|438.15|435.45|437.92|435.22|10
1737472230000|2025-01-21 15:10:30|437.99|435.29|437.91|435.21|438.34|435.64|437.91|435.21|13
1737472240000|2025-01-21 15:10:40|437.92|435.22|437.88|435.18|437.92|435.22|437.84|435.14|12
1737472250000|2025-01-21 15:10:50|437.98|435.28|438.21|435.51|438.24|435.54|437.98|435.28|10
1737472260000|2025-01-21 15:11:00|438.27|435.57|438.02|435.32|438.27|435.57|437.99|435.29|10
1737472270000|2025-01-21 15:11:10|438.01|435.31|438.33|435.63|438.41|435.71|438.01|435.31|12
1737472280000|2025-01-21 15:11:20|438.32|435.62|437.84|435.14|438.32|435.62|437.84|435.14|9
1737472290000|2025-01-21 15:11:30|437.83|435.13|437.47|434.77|437.83|435.13|437.47|434.77|9
1737472300000|2025-01-21 15:11:40|437.46|434.76|437.3|434.6|437.46|434.76|437.29|434.59|16
1737472310000|2025-01-21 15:11:50|437.29|434.59|436.45|433.75|437.29|434.59|436.45|433.75|16
1737472320000|2025-01-21 15:12:00|436.44|433.74|436.2|433.5|436.44|433.74|436.13|433.43|15
1737472330000|2025-01-21 15:12:10|436.21|433.51|436.28|433.58|436.3|433.6|436.2|433.5|11
1737472340000|2025-01-21 15:12:20|436.27|433.57|436.52|433.82|436.52|433.82|436.13|433.43|16
1737472350000|2025-01-21 15:12:30|436.61|433.91|436.42|433.72|436.61|433.91|436.38|433.68|18
1737472360000|2025-01-21 15:12:40|436.46|433.76|436.39|433.69|436.46|433.76|436.31|433.61|12
1737472370000|2025-01-21 15:12:50|436.34|433.64|436.22|433.52|436.37|433.67|436.22|433.52|17
1737472380000|2025-01-21 15:13:00|436.21|433.51|436.69|433.99|436.78|434.08|436.2|433.5|26
1737472390000|2025-01-21 15:13:10|436.68|433.98|436.4|433.7|436.68|433.98|436.4|433.7|13
1737472400000|2025-01-21 15:13:20|436.39|433.69|436.78|434.08|436.84|434.14|436.39|433.69|21
1737472410000|2025-01-21 15:13:30|436.73|434.03|436.77|434.07|436.78|434.08|436.61|433.91|14
1737472420000|2025-01-21 15:13:40|436.81|434.11|436.68|433.98|437.05|434.35|436.68|433.98|22
1737472430000|2025-01-21 15:13:50|436.67|433.97|436.61|433.91|436.69|433.99|436.58|433.88|11
1737472440000|2025-01-21 15:14:00|436.6|433.9|436.69|433.99|436.69|433.99|436.37|433.67|20
1737472450000|2025-01-21 15:14:10|436.68|433.98|436.9|434.2|436.9|434.2|436.68|433.98|6
1737472460000|2025-01-21 15:14:20|436.89|434.19|436.95|434.25|436.95|434.25|436.8|434.1|6
1737472470000|2025-01-21 15:14:30|436.97|434.27|436.85|434.15|437.05|434.35|436.85|434.15|12
1737472480000|2025-01-21 15:14:40|436.87|434.17|436.89|434.19|436.98|434.28|436.79|434.09|15
1737472490000|2025-01-21 15:14:50|436.92|434.22|436.78|434.08|436.95|434.25|436.74|434.04|20
1737472500000|2025-01-21 15:15:00|436.77|434.07|437.01|434.31|437.06|434.36|436.76|434.06|14
1737472510000|2025-01-21 15:15:10|437.04|434.34|436.94|434.24|437.25|434.55|436.94|434.24|13
1737472520000|2025-01-21 15:15:20|436.97|434.27|436.68|433.98|436.97|434.27|436.55|433.85|16
1737472530000|2025-01-21 15:15:30|436.55|433.85|436.89|434.19|436.95|434.25|436.55|433.85|14
1737472540000|2025-01-21 15:15:40|436.88|434.18|437.13|434.43|437.13|434.43|436.88|434.18|6
1737472550000|2025-01-21 15:15:50|437.18|434.48|437.19|434.49|437.24|434.54|437.13|434.43|12
1737472560000|2025-01-21 15:16:00|437.2|434.5|437.86|435.16|437.92|435.22|437.2|434.5|16
1737472570000|2025-01-21 15:16:10|437.85|435.15|438.18|435.48|438.18|435.48|437.8|435.1|20
1737472580000|2025-01-21 15:16:20|438.19|435.49|438.22|435.52|438.23|435.53|438.11|435.41|18
1737472590000|2025-01-21 15:16:30|438.21|435.51|438.11|435.41|438.21|435.51|438.09|435.39|10
1737472600000|2025-01-21 15:16:40|438.1|435.4|437.28|434.58|438.11|435.41|437.28|434.58|18
1737472610000|2025-01-21 15:16:50|437.27|434.57|437.5|434.8|437.5|434.8|437.24|434.54|13
1737472620000|2025-01-21 15:17:00|437.58|434.88|437.97|435.27|438|435.3|437.57|434.87|15
1737472630000|2025-01-21 15:17:10|437.94|435.24|438.07|435.37|438.08|435.38|437.94|435.24|11
1737472640000|2025-01-21 15:17:20|437.99|435.29|438.27|435.57|438.3|435.6|437.99|435.29|11
1737472650000|2025-01-21 15:17:30|438.28|435.58|438.41|435.71|438.45|435.75|438.28|435.58|14
1737472660000|2025-01-21 15:17:40|438.4|435.7|438.55|435.85|438.55|435.85|438.31|435.61|13
1737472670000|2025-01-21 15:17:50|438.62|435.92|438.33|435.63|438.62|435.92|438.33|435.63|13
1737472680000|2025-01-21 15:18:00|438.32|435.62|438.45|435.75|438.48|435.78|438.28|435.58|18
1737472690000|2025-01-21 15:18:10|438.46|435.76|438.38|435.68|438.54|435.84|438.38|435.68|24
1737472700000|2025-01-21 15:18:20|438.31|435.61|437.89|435.19|438.31|435.61|437.88|435.18|13
1737472710000|2025-01-21 15:18:30|437.93|435.23|438.3|435.6|438.35|435.65|437.93|435.23|18
1737472720000|2025-01-21 15:18:40|438.29|435.59|438.43|435.73|438.52|435.82|438.28|435.58|16
1737472730000|2025-01-21 15:18:50|438.42|435.72|438.61|435.91|438.64|435.94|438.42|435.72|14
1737472740000|2025-01-21 15:19:00|438.62|435.92|439.04|436.34|439.04|436.34|438.62|435.92|12
1737472750000|2025-01-21 15:19:10|439.03|436.33|438.88|436.18|439.03|436.33|438.86|436.16|19
1737472760000|2025-01-21 15:19:20|438.87|436.17|439|436.3|439.21|436.51|438.78|436.08|9
1737472770000|2025-01-21 15:19:30|439.18|436.48|439.16|436.46|439.18|436.48|439.16|436.46|7
1737472780000|2025-01-21 15:19:40|439.17|436.47|439.24|436.54|439.27|436.57|439.04|436.34|11
1737472790000|2025-01-21 15:19:50|439.23|436.53|439.34|436.64|439.35|436.65|439.21|436.51|12
1737472800000|2025-01-21 15:20:00|439.35|436.65|439.3|436.6|439.46|436.76|439.28|436.58|9
1737472810000|2025-01-21 15:20:10|439.29|436.59|439.41|436.71|439.41|436.71|439.19|436.49|11
1737472820000|2025-01-21 15:20:20|439.59|436.89|439.56|436.86|439.63|436.93|439.49|436.79|11
1737472830000|2025-01-21 15:20:30|439.57|436.87|439.62|436.92|439.63|436.93|439.51|436.81|10
1737472840000|2025-01-21 15:20:40|439.63|436.93|439.87|437.17|439.89|437.19|439.62|436.92|16
1737472850000|2025-01-21 15:20:50|439.86|437.16|439.77|437.07|439.88|437.18|439.76|437.06|7
1737472860000|2025-01-21 15:21:00|439.76|437.06|439.6|436.9|439.77|437.07|439.54|436.84|20
1737472870000|2025-01-21 15:21:10|439.59|436.89|439.55|436.85|439.68|436.98|439.55|436.85|11
1737472880000|2025-01-21 15:21:20|439.54|436.84|439.51|436.81|439.54|436.84|439.46|436.76|12
1737472890000|2025-01-21 15:21:30|439.59|436.89|439.74|437.04|439.79|437.09|439.59|436.89|19
1737472900000|2025-01-21 15:21:40|439.76|437.06|439.8|437.1|439.82|437.12|439.71|437.01|14
1737472910000|2025-01-21 15:21:50|439.81|437.11|439.68|436.98|439.89|437.19|439.67|436.97|10
1737472920000|2025-01-21 15:22:00|439.61|436.91|438.7|436|439.61|436.91|438.7|436|22
1737472930000|2025-01-21 15:22:10|438.71|436.01|438.92|436.22|438.98|436.28|438.71|436.01|17
1737472940000|2025-01-21 15:22:20|438.91|436.21|438.95|436.25|439.01|436.31|438.91|436.21|13
1737472950000|2025-01-21 15:22:30|439.06|436.36|439.32|436.62|439.33|436.63|439.05|436.35|17
1737472960000|2025-01-21 15:22:40|439.33|436.63|439.31|436.61|439.33|436.63|439.27|436.57|13
1737472970000|2025-01-21 15:22:50|439.32|436.62|439.54|436.84|439.55|436.85|439.28|436.58|15
1737472980000|2025-01-21 15:23:00|439.71|437.01|439.81|437.11|439.81|437.11|439.68|436.98|10
1737472990000|2025-01-21 15:23:10|439.8|437.1|439.72|437.02|439.8|437.1|439.7|437|5
1737473000000|2025-01-21 15:23:20|439.73|437.03|439.79|437.09|439.83|437.13|439.72|437.02|14
1737473010000|2025-01-21 15:23:30|439.78|437.08|440.1|437.4|440.11|437.41|439.78|437.08|16
1737473020000|2025-01-21 15:23:40|440.09|437.39|440.03|437.33|440.09|437.39|440.02|437.32|9
1737473030000|2025-01-21 15:23:50|440.01|437.31|440.12|437.42|440.15|437.45|440.01|437.31|13
1737473040000|2025-01-21 15:24:00|440.11|437.41|440.32|437.62|440.32|437.62|440.05|437.35|15
1737473050000|2025-01-21 15:24:10|440.33|437.63|440.37|437.67|440.37|437.67|440.3|437.6|9
1737473060000|2025-01-21 15:24:20|440.36|437.66|440.4|437.7|440.4|437.7|440.35|437.65|5
1737473070000|2025-01-21 15:24:30|440.37|437.67|440.3|437.6|440.37|437.67|440.27|437.57|13
1737473080000|2025-01-21 15:24:40|440.31|437.61|440.19|437.49|440.31|437.61|440.19|437.49|14
1737473090000|2025-01-21 15:24:50|440.22|437.52|440.05|437.35|440.24|437.54|440.04|437.34|17
1737473100000|2025-01-21 15:25:00|440.12|437.42|440.19|437.49|440.19|437.49|440.06|437.36|16
1737473110000|2025-01-21 15:25:10|440.22|437.52|440.22|437.52|440.3|437.6|440.21|437.51|15
1737473120000|2025-01-21 15:25:20|440.21|437.51|440.41|437.71|440.43|437.73|440.2|437.5|21
1737473130000|2025-01-21 15:25:30|440.4|437.7|440.34|437.64|440.41|437.71|440.34|437.64|18
1737473140000|2025-01-21 15:25:40|440.33|437.63|440.2|437.5|440.33|437.63|440.19|437.49|12
1737473150000|2025-01-21 15:25:50|440.4|437.7|440.46|437.76|440.48|437.78|440.39|437.69|9
1737473160000|2025-01-21 15:26:00|440.45|437.75|440.3|437.6|440.45|437.75|440.3|437.6|10
1737473170000|2025-01-21 15:26:10|440.29|437.59|440.44|437.74|440.48|437.78|440.22|437.52|15
1737473180000|2025-01-21 15:26:20|440.48|437.78|440.61|437.91|440.66|437.96|440.36|437.66|14
1737473190000|2025-01-21 15:26:30|440.6|437.9|440.66|437.96|440.66|437.96|440.59|437.89|14
1737473200000|2025-01-21 15:26:40|440.67|437.97|441.25|438.55|441.31|438.61|440.67|437.97|14
1737473210000|2025-01-21 15:26:50|441.24|438.54|441.05|438.35|441.24|438.54|441.04|438.34|14
1737473220000|2025-01-21 15:27:00|441.09|438.39|441.24|438.54|441.24|438.54|441.09|438.39|16
1737473230000|2025-01-21 15:27:10|441.25|438.55|441.3|438.6|441.3|438.6|441.25|438.55|16
1737473240000|2025-01-21 15:27:20|441.28|438.58|441.11|438.41|441.3|438.6|441.09|438.39|15
1737473250000|2025-01-21 15:27:30|441.14|438.44|441.26|438.56|441.26|438.56|441.14|438.44|13
1737473260000|2025-01-21 15:27:40|441.23|438.53|441|438.3|441.26|438.56|441|438.3|12
1737473270000|2025-01-21 15:27:50|440.99|438.29|441.09|438.39|441.16|438.46|440.99|438.29|11
1737473280000|2025-01-21 15:28:00|441.11|438.41|441.21|438.51|441.22|438.52|441.09|438.39|11
1737473290000|2025-01-21 15:28:10|441.22|438.52|441.06|438.36|441.25|438.55|441.06|438.36|22
1737473300000|2025-01-21 15:28:20|441.07|438.37|441|438.3|441.07|438.37|440.93|438.23|17
1737473310000|2025-01-21 15:28:30|441.03|438.33|441.12|438.42|441.18|438.48|441.03|438.33|18
1737473320000|2025-01-21 15:28:40|441.11|438.41|441|438.3|441.11|438.41|441|438.3|8
1737473330000|2025-01-21 15:28:50|441.11|438.41|440.98|438.28|441.11|438.41|440.98|438.28|13
1737473340000|2025-01-21 15:29:00|441.11|438.41|441.06|438.36|441.15|438.45|441.06|438.36|8
1737473350000|2025-01-21 15:29:10|441.05|438.35|441.36|438.66|441.42|438.72|441.01|438.31|16
1737473360000|2025-01-21 15:29:20|441.35|438.65|441.21|438.51|441.35|438.65|441.21|438.51|13
1737473370000|2025-01-21 15:29:30|441.2|438.5|441.23|438.53|441.24|438.54|441.09|438.39|13
1737473380000|2025-01-21 15:29:40|441.2|438.5|441.35|438.65|441.38|438.68|441.2|438.5|13
1737473390000|2025-01-21 15:29:50|441.36|438.66|441.28|438.58|441.36|438.66|441.28|438.58|17
1737473400000|2025-01-21 15:30:00|441.27|438.57|441.31|438.61|441.45|438.75|441.23|438.53|17
1737473410000|2025-01-21 15:30:10|441.3|438.6|441.06|438.36|441.33|438.63|440.91|438.21|25
1737473420000|2025-01-21 15:30:20|441.08|438.38|441.29|438.59|441.29|438.59|441.08|438.38|12
1737473430000|2025-01-21 15:30:30|441.28|438.58|441.36|438.66|441.37|438.67|441.27|438.57|17
1737473440000|2025-01-21 15:30:40|441.37|438.67|441.51|438.81|441.53|438.83|441.3|438.6|16
1737473450000|2025-01-21 15:30:50|441.52|438.82|441.2|438.5|441.55|438.85|441.18|438.48|17
1737473460000|2025-01-21 15:31:00|441.19|438.49|441.1|438.4|441.19|438.49|441.04|438.34|17
1737473470000|2025-01-21 15:31:10|441.09|438.39|440.84|438.14|441.09|438.39|440.82|438.12|16
1737473480000|2025-01-21 15:31:20|440.87|438.17|441.17|438.47|441.19|438.49|440.84|438.14|21
1737473490000|2025-01-21 15:31:30|441.19|438.49|441.02|438.32|441.19|438.49|440.95|438.25|15
1737473500000|2025-01-21 15:31:40|441.05|438.35|441.09|438.39|441.11|438.41|440.93|438.23|10
1737473510000|2025-01-21 15:31:50|441.1|438.4|441.01|438.31|441.2|438.5|440.99|438.29|12
1737473520000|2025-01-21 15:32:00|441|438.3|440.89|438.19|441|438.3|440.89|438.19|13
1737473530000|2025-01-21 15:32:10|440.88|438.18|441.08|438.38|441.1|438.4|440.85|438.15|12
1737473540000|2025-01-21 15:32:20|441.07|438.37|441.3|438.6|441.31|438.61|441.07|438.37|13
1737473550000|2025-01-21 15:32:30|441.29|438.59|441.31|438.61|441.38|438.68|441.24|438.54|11
1737473560000|2025-01-21 15:32:40|441.44|438.74|441.52|438.82|441.56|438.86|441.44|438.74|9
1737473570000|2025-01-21 15:32:50|441.45|438.75|441.39|438.69|441.47|438.77|441.36|438.66|16
1737473580000|2025-01-21 15:33:00|441.4|438.7|441.39|438.69|441.46|438.76|441.38|438.68|17
1737473590000|2025-01-21 15:33:10|441.37|438.67|441.53|438.83|441.53|438.83|441.36|438.66|13
1737473600000|2025-01-21 15:33:20|441.58|438.88|441.61|438.91|441.61|438.91|441.52|438.82|13
1737473610000|2025-01-21 15:33:30|441.6|438.9|441.36|438.66|441.61|438.91|441.36|438.66|22
1737473620000|2025-01-21 15:33:40|441.24|438.54|441.39|438.69|441.39|438.69|441.24|438.54|21
1737473630000|2025-01-21 15:33:50|441.4|438.7|441.53|438.83|441.54|438.84|441.38|438.68|9
1737473640000|2025-01-21 15:34:00|441.52|438.82|441.31|438.61|441.54|438.84|441.28|438.58|18
1737473650000|2025-01-21 15:34:10|441.32|438.62|441.3|438.6|441.32|438.62|441.28|438.58|12
1737473660000|2025-01-21 15:34:20|441.32|438.62|441.38|438.68|441.49|438.79|441.32|438.62|19
1737473670000|2025-01-21 15:34:30|441.25|438.55|441|438.3|441.25|438.55|441|438.3|22
1737473680000|2025-01-21 15:34:40|440.99|438.29|440.76|438.06|440.99|438.29|440.73|438.03|19
1737473690000|2025-01-21 15:34:50|440.74|438.04|440.65|437.95|440.74|438.04|440.58|437.88|15
1737473700000|2025-01-21 15:35:00|440.64|437.94|440.07|437.37|440.64|437.94|440.07|437.37|23
1737473710000|2025-01-21 15:35:10|440.06|437.36|440.23|437.53|440.23|437.53|439.98|437.28|15
1737473720000|2025-01-21 15:35:20|440.24|437.54|440.38|437.68|440.41|437.71|440.17|437.47|16
1737473730000|2025-01-21 15:35:30|440.37|437.67|440.23|437.53|440.37|437.67|440.19|437.49|11
1737473740000|2025-01-21 15:35:40|440.22|437.52|440.08|437.38|440.23|437.53|440.08|437.38|14
1737473750000|2025-01-21 15:35:50|440.07|437.37|440.03|437.33|440.08|437.38|439.99|437.29|12
1737473760000|2025-01-21 15:36:00|440.04|437.34|439.94|437.24|440.04|437.34|439.94|437.24|16
1737473770000|2025-01-21 15:36:10|439.93|437.23|440|437.3|440.17|437.47|439.88|437.18|18
1737473780000|2025-01-21 15:36:20|439.99|437.29|440.02|437.32|440.05|437.35|439.97|437.27|12
1737473790000|2025-01-21 15:36:30|440.01|437.31|439.88|437.18|440.02|437.32|439.83|437.13|11
1737473800000|2025-01-21 15:36:40|439.86|437.16|439.84|437.14|439.89|437.19|439.82|437.12|14
1737473810000|2025-01-21 15:36:50|439.83|437.13|439.71|437.01|439.83|437.13|439.67|436.97|18
1737473820000|2025-01-21 15:37:00|439.69|436.99|439.74|437.04|439.9|437.2|439.69|436.99|18
1737473830000|2025-01-21 15:37:10|439.71|437.01|439.59|436.89|439.75|437.05|439.52|436.82|17
1737473840000|2025-01-21 15:37:20|439.63|436.93|439.44|436.74|439.66|436.96|439.42|436.72|17
1737473850000|2025-01-21 15:37:30|439.43|436.73|439.54|436.84|439.54|436.84|439.4|436.7|14
1737473860000|2025-01-21 15:37:40|439.53|436.83|439.83|437.13|439.97|437.27|439.5|436.8|14
1737473870000|2025-01-21 15:37:50|439.85|437.15|440.1|437.4|440.11|437.41|439.85|437.15|15
1737473880000|2025-01-21 15:38:00|440.09|437.39|440.11|437.41|440.23|437.53|440.07|437.37|13
1737473890000|2025-01-21 15:38:10|440.14|437.44|440.09|437.39|440.15|437.45|440.04|437.34|20
1737473900000|2025-01-21 15:38:20|440.1|437.4|440.17|437.47|440.17|437.47|440.05|437.35|17
1737473910000|2025-01-21 15:38:30|440.16|437.46|440.11|437.41|440.17|437.47|440.08|437.38|15
1737473920000|2025-01-21 15:38:40|440.09|437.39|440.18|437.48|440.28|437.58|440.09|437.39|17
1737473930000|2025-01-21 15:38:50|440.19|437.49|440.2|437.5|440.22|437.52|440.13|437.43|13
1737473940000|2025-01-21 15:39:00|440.22|437.52|440.22|437.52|440.22|437.52|440.13|437.43|12
1737473950000|2025-01-21 15:39:10|440.21|437.51|440.37|437.67|440.45|437.75|440.17|437.47|13
1737473960000|2025-01-21 15:39:20|440.36|437.66|440.35|437.65|440.45|437.75|440.33|437.63|12
1737473970000|2025-01-21 15:39:30|440.33|437.63|440.38|437.68|440.4|437.7|440.3|437.6|17
1737473980000|2025-01-21 15:39:40|440.33|437.63|440.23|437.53|440.33|437.63|440.22|437.52|17
1737473990000|2025-01-21 15:39:50|440.22|437.52|440.21|437.51|440.26|437.56|440.19|437.49|13
1737474000000|2025-01-21 15:40:00|440.28|437.58|440.22|437.52|440.28|437.58|440.14|437.44|18
1737474010000|2025-01-21 15:40:10|440.23|437.53|440.12|437.42|440.24|437.54|440.12|437.42|18
1737474020000|2025-01-21 15:40:20|440.17|437.47|440.18|437.48|440.2|437.5|440.16|437.46|15
1737474030000|2025-01-21 15:40:30|440.23|437.53|440.37|437.67|440.37|437.67|440.17|437.47|17
1737474040000|2025-01-21 15:40:40|440.33|437.63|440.59|437.89|440.61|437.91|440.31|437.61|20
1737474050000|2025-01-21 15:40:50|440.6|437.9|440.67|437.97|440.67|437.97|440.57|437.87|12
1737474060000|2025-01-21 15:41:00|440.66|437.96|440.91|438.21|440.92|438.22|440.66|437.96|12
1737474070000|2025-01-21 15:41:10|440.9|438.2|441.17|438.47|441.26|438.56|440.89|438.19|17
1737474080000|2025-01-21 15:41:20|441.18|438.48|441.46|438.76|441.46|438.76|441.18|438.48|15
1737474090000|2025-01-21 15:41:30|441.45|438.75|441.58|438.88|441.61|438.91|441.44|438.74|13
1737474100000|2025-01-21 15:41:40|441.57|438.87|441.58|438.88|441.61|438.91|441.51|438.81|12
1737474110000|2025-01-21 15:41:50|441.59|438.89|441.62|438.92|441.77|439.07|441.57|438.87|17
1737474120000|2025-01-21 15:42:00|441.63|438.93|441.52|438.82|441.63|438.93|441.52|438.82|11
1737474130000|2025-01-21 15:42:10|441.51|438.81|441.47|438.77|441.51|438.81|441.36|438.66|15
1737474140000|2025-01-21 15:42:20|441.46|438.76|441.63|438.93|441.71|439.01|441.46|438.76|18
1737474150000|2025-01-21 15:42:30|441.57|438.87|441.46|438.76|441.65|438.95|441.46|438.76|18
1737474160000|2025-01-21 15:42:40|441.45|438.75|441.46|438.76|441.67|438.97|441.42|438.72|19
1737474170000|2025-01-21 15:42:50|441.45|438.75|441.38|438.68|441.45|438.75|441.38|438.68|9
1737474180000|2025-01-21 15:43:00|441.48|438.78|441.29|438.59|441.48|438.78|441.29|438.59|14
1737474190000|2025-01-21 15:43:10|441.28|438.58|441.35|438.65|441.36|438.66|441.26|438.56|16
1737474200000|2025-01-21 15:43:20|441.36|438.66|441.29|438.59|441.43|438.73|441.29|438.59|14
1737474210000|2025-01-21 15:43:30|441.28|438.58|441.16|438.46|441.36|438.66|441.16|438.46|16
1737474220000|2025-01-21 15:43:40|441.15|438.45|441.24|438.54|441.29|438.59|441.15|438.45|17
1737474230000|2025-01-21 15:43:50|441.23|438.53|441.24|438.54|441.24|438.54|441.23|438.53|2
1737474240000|2025-01-21 15:44:00|441.2|438.5|441.16|438.46|441.28|438.58|441.15|438.45|10
1737474250000|2025-01-21 15:44:10|441.17|438.47|441.25|438.55|441.33|438.63|441.17|438.47|11
1737474260000|2025-01-21 15:44:20|441.24|438.54|441.26|438.56|441.33|438.63|441.24|438.54|11
1737474270000|2025-01-21 15:44:30|441.25|438.55|441.06|438.36|441.27|438.57|441.03|438.33|12
1737474280000|2025-01-21 15:44:40|441.05|438.35|440.86|438.16|441.06|438.36|440.86|438.16|16
1737474290000|2025-01-21 15:44:50|440.83|438.13|440.62|437.92|440.83|438.13|440.62|437.92|15
1737474300000|2025-01-21 15:45:00|440.63|437.93|440.21|437.51|440.63|437.93|440.12|437.42|22
1737474310000|2025-01-21 15:45:10|440.2|437.5|440.3|437.6|440.38|437.68|440.2|437.5|13
1737474320000|2025-01-21 15:45:20|440.4|437.7|440.3|437.6|440.46|437.76|440.29|437.59|16
1737474330000|2025-01-21 15:45:30|440.29|437.59|440.15|437.45|440.38|437.68|440.15|437.45|17
1737474340000|2025-01-21 15:45:40|440.14|437.44|440.29|437.59|440.29|437.59|440.09|437.39|17
1737474350000|2025-01-21 15:45:50|440.26|437.56|439.98|437.28|440.27|437.57|439.98|437.28|14
1737474360000|2025-01-21 15:46:00|439.96|437.26|440.05|437.35|440.11|437.41|439.9|437.2|17
1737474370000|2025-01-21 15:46:10|440.04|437.34|439.97|437.27|440.12|437.42|439.97|437.27|14
1737474380000|2025-01-21 15:46:20|439.94|437.24|439.84|437.14|439.94|437.24|439.75|437.05|16
1737474390000|2025-01-21 15:46:30|439.88|437.18|439.93|437.23|439.94|437.24|439.82|437.12|15
1737474400000|2025-01-21 15:46:40|439.92|437.22|439.93|437.23|440.01|437.31|439.91|437.21|14
1737474410000|2025-01-21 15:46:50|439.92|437.22|439.74|437.04|439.92|437.22|439.74|437.04|14
1737474420000|2025-01-21 15:47:00|439.73|437.03|439.68|436.98|439.88|437.18|439.68|436.98|14
1737474430000|2025-01-21 15:47:10|439.64|436.94|439.64|436.94|439.65|436.95|439.58|436.88|16
1737474440000|2025-01-21 15:47:20|439.66|436.96|439.76|437.06|439.82|437.12|439.66|436.96|11
1737474450000|2025-01-21 15:47:30|439.75|437.05|439.65|436.95|439.78|437.08|439.62|436.92|11
1737474460000|2025-01-21 15:47:40|439.64|436.94|440.13|437.43|440.13|437.43|439.64|436.94|20
1737474470000|2025-01-21 15:47:50|440.06|437.36|440.34|437.64|440.41|437.71|440.06|437.36|16
1737474480000|2025-01-21 15:48:00|440.35|437.65|440.57|437.87|440.64|437.94|440.35|437.65|19
1737474490000|2025-01-21 15:48:10|440.55|437.85|440.57|437.87|440.57|437.87|440.46|437.76|14
1737474500000|2025-01-21 15:48:20|440.58|437.88|440.83|438.13|440.84|438.14|440.58|437.88|20
1737474510000|2025-01-21 15:48:30|440.82|438.12|440.7|438|440.83|438.13|440.65|437.95|11
1737474520000|2025-01-21 15:48:40|440.71|438.01|440.69|437.99|440.77|438.07|440.67|437.97|17
1737474530000|2025-01-21 15:48:50|440.68|437.98|440.49|437.79|440.68|437.98|440.49|437.79|13
1737474540000|2025-01-21 15:49:00|440.5|437.8|440.09|437.39|440.5|437.8|440.09|437.39|15
1737474550000|2025-01-21 15:49:10|440.08|437.38|439.87|437.17|440.08|437.38|439.87|437.17|15
1737474560000|2025-01-21 15:49:20|439.86|437.16|439.89|437.19|439.93|437.23|439.81|437.11|13
1737474570000|2025-01-21 15:49:30|439.88|437.18|439.99|437.29|440.02|437.32|439.82|437.12|19
1737474580000|2025-01-21 15:49:40|440.01|437.31|440.02|437.32|440.04|437.34|439.98|437.28|12
1737474590000|2025-01-21 15:49:50|439.99|437.29|439.78|437.08|439.99|437.29|439.78|437.08|12
1737474600000|2025-01-21 15:50:00|439.77|437.07|439.95|437.25|439.95|437.25|439.71|437.01|18
1737474610000|2025-01-21 15:50:10|439.94|437.24|439.77|437.07|439.94|437.24|439.68|436.98|17
1737474620000|2025-01-21 15:50:20|439.8|437.1|440.09|437.39|440.09|437.39|439.78|437.08|17
1737474630000|2025-01-21 15:50:30|440.1|437.4|440.25|437.55|440.25|437.55|440.09|437.39|16
1737474640000|2025-01-21 15:50:40|440.3|437.6|440.12|437.42|440.3|437.6|440.09|437.39|15
1737474650000|2025-01-21 15:50:50|440.05|437.35|439.94|437.24|440.05|437.35|439.83|437.13|15
1737474660000|2025-01-21 15:51:00|439.93|437.23|439.86|437.16|439.97|437.27|439.86|437.16|8
1737474670000|2025-01-21 15:51:10|439.85|437.15|439.83|437.13|439.87|437.17|439.82|437.12|12
1737474680000|2025-01-21 15:51:20|439.84|437.14|439.94|437.24|439.96|437.26|439.83|437.13|14
1737474690000|2025-01-21 15:51:30|439.95|437.25|440.29|437.59|440.31|437.61|439.95|437.25|11
1737474700000|2025-01-21 15:51:40|440.26|437.56|440.28|437.58|440.29|437.59|440.17|437.47|8
1737474710000|2025-01-21 15:51:50|440.29|437.59|439.97|437.27|440.3|437.6|439.97|437.27|21
1737474720000|2025-01-21 15:52:00|439.96|437.26|439.46|436.76|439.96|437.26|439.41|436.71|20
1737474730000|2025-01-21 15:52:10|439.41|436.71|439.69|436.99|439.69|436.99|439.35|436.65|18
1737474740000|2025-01-21 15:52:20|439.68|436.98|439.78|437.08|439.83|437.13|439.59|436.89|13
1737474750000|2025-01-21 15:52:30|439.77|437.07|439.53|436.83|439.77|437.07|439.53|436.83|15
1737474760000|2025-01-21 15:52:40|439.61|436.91|439.45|436.75|439.61|436.91|439.44|436.74|12
1737474770000|2025-01-21 15:52:50|439.47|436.77|439.38|436.68|439.47|436.77|439.37|436.67|9
1737474780000|2025-01-21 15:53:00|439.43|436.73|439.61|436.91|439.61|436.91|439.43|436.73|17
1737474790000|2025-01-21 15:53:10|439.57|436.87|439.68|436.98|439.68|436.98|439.55|436.85|9
1737474800000|2025-01-21 15:53:20|439.72|437.02|439.64|436.94|439.78|437.08|439.63|436.93|14
1737474810000|2025-01-21 15:53:30|439.65|436.95|440|437.3|440|437.3|439.64|436.94|11
1737474820000|2025-01-21 15:53:40|440.01|437.31|440.08|437.38|440.11|437.41|440|437.3|12
1737474830000|2025-01-21 15:53:50|440.07|437.37|440.12|437.42|440.14|437.44|440.07|437.37|7
1737474840000|2025-01-21 15:54:00|440.13|437.43|440.13|437.43|440.19|437.49|440.12|437.42|9
1737474850000|2025-01-21 15:54:10|440.14|437.44|440.24|437.54|440.26|437.56|440.14|437.44|8
1737474860000|2025-01-21 15:54:20|440.28|437.58|440.33|437.63|440.33|437.63|440.25|437.55|8
1737474870000|2025-01-21 15:54:30|440.38|437.68|440.63|437.93|440.63|437.93|440.38|437.68|11
1737474880000|2025-01-21 15:54:40|440.67|437.97|440.62|437.92|440.67|437.97|440.62|437.92|5
1737474890000|2025-01-21 15:54:50|440.64|437.94|440.54|437.84|440.64|437.94|440.54|437.84|13
1737474900000|2025-01-21 15:55:00|440.53|437.83|440.56|437.86|440.56|437.86|440.52|437.82|5
1737474910000|2025-01-21 15:55:10|440.55|437.85|440.6|437.9|440.6|437.9|440.55|437.85|9
1737474920000|2025-01-21 15:55:20|440.59|437.89|440.59|437.89|440.6|437.9|440.52|437.82|15
1737474930000|2025-01-21 15:55:30|440.6|437.9|440.49|437.79|440.62|437.92|440.49|437.79|14
1737474940000|2025-01-21 15:55:40|440.5|437.8|440.58|437.88|440.61|437.91|440.5|437.8|7
1737474950000|2025-01-21 15:55:50|440.59|437.89|440.55|437.85|440.59|437.89|440.55|437.85|9
1737474960000|2025-01-21 15:56:00|440.56|437.86|440.62|437.92|440.62|437.92|440.55|437.85|7
1737474970000|2025-01-21 15:56:10|440.63|437.93|440.76|438.06|440.76|438.06|440.62|437.92|10
1737474980000|2025-01-21 15:56:20|440.77|438.07|441.02|438.32|441.04|438.34|440.77|438.07|11
1737474990000|2025-01-21 15:56:30|441.01|438.31|441.43|438.73|441.43|438.73|441|438.3|16
1737475000000|2025-01-21 15:56:40|441.45|438.75|441.14|438.44|441.45|438.75|441.14|438.44|11
1737475010000|2025-01-21 15:56:50|441.13|438.43|441.11|438.41|441.13|438.43|441.11|438.41|7
1737475020000|2025-01-21 15:57:00|441.1|438.4|440.94|438.24|441.15|438.45|440.94|438.24|12
1737475030000|2025-01-21 15:57:10|440.93|438.23|441.19|438.49|441.19|438.49|440.91|438.21|7
1737475040000|2025-01-21 15:57:20|441.18|438.48|441.13|438.43|441.18|438.48|441.13|438.43|6
1737475050000|2025-01-21 15:57:30|441.12|438.42|441.04|438.34|441.12|438.42|441.04|438.34|4
1737475060000|2025-01-21 15:57:40|441.03|438.33|441.01|438.31|441.08|438.38|441.01|438.31|9
1737475070000|2025-01-21 15:57:50|441|438.3|440.98|438.28|441|438.3|440.97|438.27|5
1737475080000|2025-01-21 15:58:00|441.04|438.34|441.05|438.35|441.05|438.35|441.04|438.34|2
1737475090000|2025-01-21 15:58:10|441.04|438.34|441.06|438.36|441.06|438.36|441.04|438.34|3
1737475100000|2025-01-21 15:58:20|441.07|438.37|441.06|438.36|441.08|438.38|441.05|438.35|5
1737475110000|2025-01-21 15:58:30|441.05|438.35|441.08|438.38|441.09|438.39|441.03|438.33|9
1737475120000|2025-01-21 15:58:40|441.05|438.35|441.04|438.34|441.05|438.35|441.02|438.32|6
1737475130000|2025-01-21 15:58:50|441.06|438.36|441.1|438.4|441.12|438.42|441.06|438.36|6
1737475140000|2025-01-21 15:59:00|441.15|438.45|441.34|438.64|441.36|438.66|441.15|438.45|10
1737475150000|2025-01-21 15:59:10|441.33|438.63|441.19|438.49|441.33|438.63|441.19|438.49|5
1737475160000|2025-01-21 15:59:20|441.15|438.45|441.06|438.36|441.15|438.45|441.06|438.36|5
1737475170000|2025-01-21 15:59:30|441.07|438.37|441.03|438.33|441.07|438.37|441.03|438.33|3
1737475180000|2025-01-21 15:59:40|441.04|438.34|441.21|438.51|441.31|438.61|441.04|438.34|15
1737475190000|2025-01-21 15:59:50|441.2|438.5|441.18|438.48|441.22|438.52|441.17|438.47|10
1737475200000|2025-01-21 16:00:00|441.15|438.45|440.86|438.16|441.15|438.45|440.85|438.15|12
1737475210000|2025-01-21 16:00:10|440.89|438.19|440.87|438.17|440.89|438.19|440.79|438.09|11
1737475220000|2025-01-21 16:00:20|440.88|438.18|441.12|438.42|441.12|438.42|440.88|438.18|8
1737475230000|2025-01-21 16:00:30|441.16|438.46|441.15|438.45|441.28|438.58|441.12|438.42|14
1737475240000|2025-01-21 16:00:40|441.14|438.44|441.2|438.5|441.25|438.55|441.09|438.39|12
1737475250000|2025-01-21 16:00:50|441.21|438.51|441.21|438.51|441.21|438.51|441.18|438.48|10
1737475260000|2025-01-21 16:01:00|441.25|438.55|441.25|438.55|441.37|438.67|441.24|438.54|12
1737475270000|2025-01-21 16:01:10|441.24|438.54|441.56|438.86|441.59|438.89|441.24|438.54|13
1737475280000|2025-01-21 16:01:20|441.54|438.84|441.79|439.09|441.79|439.09|441.53|438.83|20
1737475290000|2025-01-21 16:01:30|441.8|439.1|441.85|439.15|441.94|439.24|441.8|439.1|9
1737475300000|2025-01-21 16:01:40|441.84|439.14|441.97|439.27|441.99|439.29|441.81|439.11|8
1737475310000|2025-01-21 16:01:50|441.96|439.26|442.01|439.31|442.02|439.32|441.95|439.25|5
1737475320000|2025-01-21 16:02:00|442.02|439.32|441.94|439.24|442.02|439.32|441.94|439.24|10
1737475330000|2025-01-21 16:02:10|441.93|439.23|442.16|439.46|442.16|439.46|441.91|439.21|9
1737475340000|2025-01-21 16:02:20|442.17|439.47|442.23|439.53|442.28|439.58|442.08|439.38|12
1737475350000|2025-01-21 16:02:30|442.22|439.52|442.29|439.59|442.29|439.59|442.2|439.5|10
1737475360000|2025-01-21 16:02:40|442.28|439.58|442.25|439.55|442.31|439.61|442.22|439.52|12
1737475370000|2025-01-21 16:02:50|442.21|439.51|442.14|439.44|442.21|439.51|442.14|439.44|8
1737475380000|2025-01-21 16:03:00|442.13|439.43|442.11|439.41|442.19|439.49|442.11|439.41|9
1737475390000|2025-01-21 16:03:10|442.1|439.4|442.07|439.37|442.23|439.53|442.07|439.37|12
1737475400000|2025-01-21 16:03:20|442.04|439.34|441.91|439.21|442.04|439.34|441.82|439.12|14
1737475410000|2025-01-21 16:03:30|441.9|439.2|441.99|439.29|442.02|439.32|441.85|439.15|6
1737475420000|2025-01-21 16:03:40|441.98|439.28|442.01|439.31|442.08|439.38|441.98|439.28|9
1737475430000|2025-01-21 16:03:50|442|439.3|441.94|439.24|442|439.3|441.94|439.24|6
1737475440000|2025-01-21 16:04:00|441.93|439.23|442.05|439.35|442.07|439.37|441.85|439.15|11
1737475450000|2025-01-21 16:04:10|442.03|439.33|441.99|439.29|442.03|439.33|441.98|439.28|10
1737475460000|2025-01-21 16:04:20|442|439.3|442.02|439.32|442.05|439.35|442|439.3|5
1737475470000|2025-01-21 16:04:30|442.01|439.31|441.85|439.15|442.01|439.31|441.77|439.07|7
1737475480000|2025-01-21 16:04:40|441.86|439.16|441.79|439.09|441.87|439.17|441.79|439.09|7
1737475490000|2025-01-21 16:04:50|441.8|439.1|441.64|438.94|441.8|439.1|441.58|438.88|14
1737475500000|2025-01-21 16:05:00|441.65|438.95|441.81|439.11|441.97|439.27|441.64|438.94|15
1737475510000|2025-01-21 16:05:10|441.84|439.14|442.04|439.34|442.04|439.34|441.84|439.14|9
1737475520000|2025-01-21 16:05:20|442.03|439.33|442.43|439.73|442.43|439.73|442.02|439.32|16
1737475530000|2025-01-21 16:05:30|442.48|439.78|442.1|439.4|442.48|439.78|442.1|439.4|17
1737475540000|2025-01-21 16:05:40|442.11|439.41|442.17|439.47|442.17|439.47|442.09|439.39|11
1737475550000|2025-01-21 16:05:50|442.18|439.48|442.17|439.47|442.19|439.49|442.1|439.4|8
1737475560000|2025-01-21 16:06:00|442.18|439.48|442.46|439.76|442.46|439.76|442.18|439.48|8
1737475570000|2025-01-21 16:06:10|442.54|439.84|442.56|439.86|442.56|439.86|442.54|439.84|3
1737475580000|2025-01-21 16:06:20|442.57|439.87|442.72|440.02|442.77|440.07|442.57|439.87|15
1737475590000|2025-01-21 16:06:30|442.76|440.06|442.99|440.29|443.04|440.34|442.76|440.06|11
1737475600000|2025-01-21 16:06:40|443.01|440.31|443.22|440.52|443.28|440.58|443.01|440.31|16
1737475610000|2025-01-21 16:06:50|443.31|440.61|443.18|440.48|443.33|440.63|443.17|440.47|14
1737475620000|2025-01-21 16:07:00|443.19|440.49|443|440.3|443.28|440.58|443|440.3|18
1737475630000|2025-01-21 16:07:10|443.04|440.34|443.1|440.4|443.17|440.47|443.01|440.31|11
1737475640000|2025-01-21 16:07:20|443.11|440.41|442.94|440.24|443.11|440.41|442.92|440.22|10
1737475650000|2025-01-21 16:07:30|442.95|440.25|443.47|440.77|443.47|440.77|442.95|440.25|12
1737475660000|2025-01-21 16:07:40|443.31|440.61|443.28|440.58|443.32|440.62|443.28|440.58|6
1737475670000|2025-01-21 16:07:50|443.24|440.54|443.18|440.48|443.24|440.54|443.18|440.48|10
1737475680000|2025-01-21 16:08:00|443.17|440.47|443.75|441.05|443.76|441.06|443.16|440.46|10
1737475690000|2025-01-21 16:08:10|443.82|441.12|443.77|441.07|443.82|441.12|443.76|441.06|4
1737475700000|2025-01-21 16:08:20|443.82|441.12|443.81|441.11|443.97|441.27|443.81|441.11|11
1737475710000|2025-01-21 16:08:30|443.88|441.18|444.24|441.54|444.24|441.54|443.88|441.18|8
1737475720000|2025-01-21 16:08:40|444.34|441.64|444.26|441.56|444.36|441.66|444.23|441.53|6
1737475730000|2025-01-21 16:08:50|444.25|441.55|444.24|441.54|444.26|441.56|444.23|441.53|8
1737475740000|2025-01-21 16:09:00|444.23|441.53|444.54|441.84|444.6|441.9|444.23|441.53|16
1737475750000|2025-01-21 16:09:10|444.53|441.83|444.92|442.22|444.92|442.22|444.51|441.81|9
1737475760000|2025-01-21 16:09:20|444.95|442.25|445.25|442.55|445.33|442.63|444.95|442.25|16
1737475770000|2025-01-21 16:09:30|445.24|442.54|445.25|442.55|445.32|442.62|445.22|442.52|13
1737475780000|2025-01-21 16:09:40|445.24|442.54|445.16|442.46|445.24|442.54|445.1|442.4|14
1737475790000|2025-01-21 16:09:50|445.15|442.45|445.03|442.33|445.16|442.46|445.03|442.33|8
1737475800000|2025-01-21 16:10:00|444.99|442.29|445.15|442.45|445.15|442.45|444.95|442.25|9
1737475810000|2025-01-21 16:10:10|445.34|442.64|445.29|442.59|445.34|442.64|445.29|442.59|7
1737475820000|2025-01-21 16:10:20|445.26|442.56|445.11|442.41|445.27|442.57|445.11|442.41|8
1737475830000|2025-01-21 16:10:30|445.22|442.52|445.17|442.47|445.27|442.57|445.17|442.47|12
1737475840000|2025-01-21 16:10:40|445.16|442.46|446.18|443.48|446.18|443.48|445.07|442.37|17
1737475850000|2025-01-21 16:10:50|446.15|443.45|446.73|444.03|446.73|444.03|446.11|443.41|22
1737475860000|2025-01-21 16:11:00|446.86|444.16|447.03|444.33|447.03|444.33|446.71|444.01|17
1737475870000|2025-01-21 16:11:10|447.04|444.34|447.08|444.38|447.08|444.38|447.03|444.33|4
1737475880000|2025-01-21 16:11:20|447.09|444.39|447.13|444.43|447.23|444.53|446.99|444.29|18
1737475890000|2025-01-21 16:11:30|447.14|444.44|447.1|444.4|447.14|444.44|447.1|444.4|10
1737475900000|2025-01-21 16:11:40|447.27|444.57|447.23|444.53|447.27|444.57|447.22|444.52|9
1737475910000|2025-01-21 16:11:50|447.22|444.52|447.02|444.32|447.22|444.52|446.82|444.12|12
1737475920000|2025-01-21 16:12:00|447.04|444.34|447.04|444.34|447.3|444.6|447.03|444.33|11
1737475930000|2025-01-21 16:12:10|447.03|444.33|446.92|444.22|447.03|444.33|446.92|444.22|13
1737475940000|2025-01-21 16:12:20|446.93|444.23|447.07|444.37|447.07|444.37|446.91|444.21|14
1737475950000|2025-01-21 16:12:30|447|444.3|447.17|444.47|447.17|444.47|446.99|444.29|6
1737475960000|2025-01-21 16:12:40|447.18|444.48|447.09|444.39|447.19|444.49|447.09|444.39|9
1737475970000|2025-01-21 16:12:50|447.08|444.38|445.99|443.29|447.28|444.58|445.98|443.28|24
1737475980000|2025-01-21 16:13:00|446.07|443.37|445.47|442.77|446.07|443.37|445.47|442.77|19
1737475990000|2025-01-21 16:13:10|445.48|442.78|445.99|443.29|445.99|443.29|445.48|442.78|12
1737476000000|2025-01-21 16:13:20|445.98|443.28|446.27|443.57|446.27|443.57|445.98|443.28|9
1737476010000|2025-01-21 16:13:30|446.28|443.58|446.61|443.91|446.65|443.95|446.27|443.57|13
1737476020000|2025-01-21 16:13:40|446.62|443.92|446.88|444.18|446.91|444.21|446.6|443.9|10
1737476030000|2025-01-21 16:13:50|446.87|444.17|446.69|443.99|446.87|444.17|446.69|443.99|6
1737476040000|2025-01-21 16:14:00|446.68|443.98|446.38|443.68|446.68|443.98|446.32|443.62|17
1737476050000|2025-01-21 16:14:10|446.39|443.69|446.57|443.87|446.58|443.88|446.39|443.69|12
1737476060000|2025-01-21 16:14:20|446.56|443.86|446.9|444.2|446.94|444.24|446.56|443.86|10
1737476070000|2025-01-21 16:14:30|446.91|444.21|447.28|444.58|447.28|444.58|446.9|444.2|9
1737476080000|2025-01-21 16:14:40|447.32|444.62|447.38|444.68|447.58|444.88|447.32|444.62|15
1737476090000|2025-01-21 16:14:50|447.37|444.67|447.05|444.35|447.38|444.68|447.04|444.34|14
1737476100000|2025-01-21 16:15:00|447.06|444.36|446.88|444.18|447.06|444.36|446.36|443.66|23
1737476110000|2025-01-21 16:15:10|446.89|444.19|447.57|444.87|447.59|444.89|446.87|444.17|18
1737476120000|2025-01-21 16:15:20|447.58|444.88|448.07|445.37|448.08|445.38|447.58|444.88|18
1737476130000|2025-01-21 16:15:30|448.13|445.43|448.21|445.51|448.21|445.51|448.05|445.35|12
1737476140000|2025-01-21 16:15:40|448.1|445.4|447.78|445.08|448.1|445.4|447.78|445.08|16
1737476150000|2025-01-21 16:15:50|447.8|445.1|447.62|444.92|447.8|445.1|447.54|444.84|11
1737476160000|2025-01-21 16:16:00|447.61|444.91|447.25|444.55|447.61|444.91|447.25|444.55|9
1737476170000|2025-01-21 16:16:10|447.26|444.56|447.67|444.97|447.76|445.06|447.23|444.53|15
1737476180000|2025-01-21 16:16:20|447.68|444.98|447.12|444.42|447.95|445.25|446.47|443.77|21
1737476190000|2025-01-21 16:16:30|447.13|444.43|447.1|444.4|447.27|444.57|447.04|444.34|10
1737476200000|2025-01-21 16:16:40|447.09|444.39|446.47|443.77|447.09|444.39|446.45|443.75|19
1737476210000|2025-01-21 16:16:50|446.5|443.8|446.77|444.07|446.85|444.15|446.47|443.77|19
1737476220000|2025-01-21 16:17:00|446.73|444.03|446.59|443.89|446.73|444.03|446.33|443.63|12
1737476230000|2025-01-21 16:17:10|446.58|443.88|447.01|444.31|447.03|444.33|446.58|443.88|22
1737476240000|2025-01-21 16:17:20|447.06|444.36|447.4|444.7|447.46|444.76|447.06|444.36|13
1737476250000|2025-01-21 16:17:30|447.42|444.72|447.59|444.89|447.59|444.89|447.42|444.72|6
1737476260000|2025-01-21 16:17:40|447.64|444.94|447.89|445.19|447.96|445.26|447.64|444.94|13
1737476270000|2025-01-21 16:17:50|447.9|445.2|447.99|445.29|447.99|445.29|447.85|445.15|11
1737476280000|2025-01-21 16:18:00|448.03|445.33|448.1|445.4|448.2|445.5|448.03|445.33|22
1737476290000|2025-01-21 16:18:10|448.15|445.45|448.15|445.45|448.19|445.49|448.14|445.44|8
1737476300000|2025-01-21 16:18:20|448.14|445.44|448.47|445.77|448.49|445.79|448.14|445.44|14
1737476310000|2025-01-21 16:18:30|448.48|445.78|448.68|445.98|448.78|446.08|448.48|445.78|16
1737476320000|2025-01-21 16:18:40|448.69|445.99|448.59|445.89|448.86|446.16|448.58|445.88|13
1737476330000|2025-01-21 16:18:50|448.41|445.71|448.02|445.32|448.41|445.71|448.02|445.32|16
1737476340000|2025-01-21 16:19:00|448.01|445.31|448.44|445.74|448.44|445.74|448.01|445.31|9
1737476350000|2025-01-21 16:19:10|448.45|445.75|448.24|445.54|448.45|445.75|448.24|445.54|12
1737476360000|2025-01-21 16:19:20|448.25|445.55|448.07|445.37|448.25|445.55|448.04|445.34|17
1737476370000|2025-01-21 16:19:30|448.08|445.38|448.12|445.42|448.12|445.42|448.08|445.38|2
1737476380000|2025-01-21 16:19:40|448.13|445.43|448.41|445.71|448.41|445.71|448.13|445.43|11
1737476390000|2025-01-21 16:19:50|448.4|445.7|448.24|445.54|448.54|445.84|448.21|445.51|17
1737476400000|2025-01-21 16:20:00|448.26|445.56|448.3|445.6|448.53|445.83|448.26|445.56|13
1737476410000|2025-01-21 16:20:10|448.33|445.63|447.93|445.23|448.33|445.63|447.85|445.15|14
1737476420000|2025-01-21 16:20:20|447.94|445.24|448.37|445.67|448.37|445.67|447.94|445.24|17
1737476430000|2025-01-21 16:20:30|448.38|445.68|448.47|445.77|448.48|445.78|448.38|445.68|4
1737476440000|2025-01-21 16:20:40|448.51|445.81|448.76|446.06|448.76|446.06|448.51|445.81|10
1737476450000|2025-01-21 16:20:50|448.75|446.05|447.97|445.27|448.75|446.05|447.93|445.23|14
1737476460000|2025-01-21 16:21:00|447.96|445.26|448.39|445.69|448.44|445.74|447.96|445.26|14
1737476470000|2025-01-21 16:21:10|448.45|445.75|448.27|445.57|448.45|445.75|447.95|445.25|20
1737476480000|2025-01-21 16:21:20|448.29|445.59|448.42|445.72|448.43|445.73|448.14|445.44|16
1737476490000|2025-01-21 16:21:30|448.43|445.73|448.74|446.04|448.75|446.05|448.41|445.71|13
1737476500000|2025-01-21 16:21:40|448.71|446.01|448.46|445.76|448.72|446.02|448.42|445.72|11
1737476510000|2025-01-21 16:21:50|448.47|445.77|448.58|445.88|448.64|445.94|448.47|445.77|8
1737476520000|2025-01-21 16:22:00|448.42|445.72|447.67|444.97|448.42|445.72|447.67|444.97|21
1737476530000|2025-01-21 16:22:10|447.58|444.88|447.73|445.03|447.73|445.03|447.56|444.86|8
1737476540000|2025-01-21 16:22:20|447.77|445.07|447.52|444.82|447.77|445.07|447.52|444.82|15
1737476550000|2025-01-21 16:22:30|447.53|444.83|447.37|444.67|447.57|444.87|447.37|444.67|8
1737476560000|2025-01-21 16:22:40|447.36|444.66|447.13|444.43|447.37|444.67|447.12|444.42|9
1737476570000|2025-01-21 16:22:50|447.24|444.54|447.32|444.62|447.33|444.63|447.23|444.53|5
1737476580000|2025-01-21 16:23:00|447.31|444.61|446.9|444.2|447.31|444.61|446.9|444.2|20
1737476590000|2025-01-21 16:23:10|446.8|444.1|446.88|444.18|447.09|444.39|446.79|444.09|12
1737476600000|2025-01-21 16:23:20|446.87|444.17|447.1|444.4|447.1|444.4|446.84|444.14|13
1737476610000|2025-01-21 16:23:30|447.11|444.41|447.23|444.53|447.26|444.56|447.01|444.31|15
1737476620000|2025-01-21 16:23:40|447.22|444.52|447.15|444.45|447.22|444.52|447.15|444.45|8
1737476630000|2025-01-21 16:23:50|447.1|444.4|447.05|444.35|447.1|444.4|447.05|444.35|6
1737476640000|2025-01-21 16:24:00|447.02|444.32|447.03|444.33|447.05|444.35|447.02|444.32|7
1737476650000|2025-01-21 16:24:10|447.04|444.34|447.02|444.32|447.05|444.35|447.02|444.32|4
1737476660000|2025-01-21 16:24:20|447.03|444.33|447.07|444.37|447.07|444.37|447.03|444.33|5
1737476670000|2025-01-21 16:24:30|447.09|444.39|447.07|444.37|447.11|444.41|447.07|444.37|4
1737476680000|2025-01-21 16:24:40|447.06|444.36|447|444.3|447.08|444.38|446.99|444.29|6
1737476690000|2025-01-21 16:24:50|447.04|444.34|447.15|444.45|447.15|444.45|447.04|444.34|4
1737476700000|2025-01-21 16:25:00|447|444.3|447.08|444.38|447.08|444.38|446.74|444.04|12
1737476710000|2025-01-21 16:25:10|446.94|444.24|446.99|444.29|446.99|444.29|446.94|444.24|11
1737476720000|2025-01-21 16:25:20|447|444.3|447.08|444.38|447.08|444.38|446.95|444.25|10
1737476730000|2025-01-21 16:25:30|447.09|444.39|447.04|444.34|447.09|444.39|446.99|444.29|17
1737476740000|2025-01-21 16:25:40|447.03|444.33|446.91|444.21|447.04|444.34|446.91|444.21|11
1737476750000|2025-01-21 16:25:50|446.9|444.2|447.07|444.37|447.07|444.37|446.89|444.19|9
1737476760000|2025-01-21 16:26:00|447.11|444.41|447.08|444.38|447.19|444.49|447.08|444.38|10
1737476770000|2025-01-21 16:26:10|447.11|444.41|446.93|444.23|447.11|444.41|446.92|444.22|11
1737476780000|2025-01-21 16:26:20|446.95|444.25|446.55|443.85|446.95|444.25|446.55|443.85|15
1737476790000|2025-01-21 16:26:30|446.52|443.82|446.37|443.67|446.52|443.82|446.14|443.44|15
1737476800000|2025-01-21 16:26:40|446.36|443.66|446.33|443.63|446.36|443.66|446.33|443.63|4
1737476810000|2025-01-21 16:26:50|446.32|443.62|445.81|443.11|446.32|443.62|445.8|443.1|17
1737476820000|2025-01-21 16:27:00|445.85|443.15|446.12|443.42|446.28|443.58|445.85|443.15|20
1737476830000|2025-01-21 16:27:10|446.11|443.41|445.74|443.04|446.12|443.42|445.73|443.03|16
1737476840000|2025-01-21 16:27:20|445.65|442.95|445.56|442.86|445.72|443.02|445.42|442.72|11
1737476850000|2025-01-21 16:27:30|445.54|442.84|445.13|442.43|445.54|442.84|445.13|442.43|22
1737476860000|2025-01-21 16:27:40|445.12|442.42|444.63|441.93|445.12|442.42|444.6|441.9|25
1737476870000|2025-01-21 16:27:50|444.67|441.97|445.3|442.6|445.3|442.6|444.65|441.95|18
1737476880000|2025-01-21 16:28:00|445.4|442.7|444.78|442.08|445.71|443.01|444.78|442.08|25
1737476890000|2025-01-21 16:28:10|444.91|442.21|444.57|441.87|444.92|442.22|444.47|441.77|16
1737476900000|2025-01-21 16:28:20|444.59|441.89|444.83|442.13|444.88|442.18|444.58|441.88|14
1737476910000|2025-01-21 16:28:30|444.74|442.04|444.97|442.27|444.97|442.27|444.65|441.95|14
1737476920000|2025-01-21 16:28:40|445.07|442.37|444.76|442.06|445.07|442.37|444.76|442.06|8
1737476930000|2025-01-21 16:28:50|444.77|442.07|444.64|441.94|444.77|442.07|444.62|441.92|13
1737476940000|2025-01-21 16:29:00|444.63|441.93|444.68|441.98|444.78|442.08|444.63|441.93|12
1737476950000|2025-01-21 16:29:10|444.67|441.97|444.54|441.84|444.68|441.98|444.54|441.84|7
1737476960000|2025-01-21 16:29:20|444.53|441.83|444.34|441.64|444.54|441.84|444.34|441.64|8
1737476970000|2025-01-21 16:29:30|444.33|441.63|444.3|441.6|444.34|441.64|444.29|441.59|10
1737476980000|2025-01-21 16:29:40|444.33|441.63|444.56|441.86|444.56|441.86|444.33|441.63|10
1737476990000|2025-01-21 16:29:50|444.52|441.82|444.46|441.76|444.52|441.82|444.41|441.71|7
1737477000000|2025-01-21 16:30:00|444.36|441.66|444.43|441.73|444.53|441.83|444.36|441.66|14
1737477010000|2025-01-21 16:30:10|444.42|441.72|444.65|441.95|444.73|442.03|444.42|441.72|6
1737477020000|2025-01-21 16:30:20|444.68|441.98|445.07|442.37|445.08|442.38|444.68|441.98|10
1737477030000|2025-01-21 16:30:30|445.06|442.36|445.01|442.31|445.06|442.36|444.99|442.29|12
1737477040000|2025-01-21 16:30:40|445|442.3|444.84|442.14|445.05|442.35|444.7|442|13
1737477050000|2025-01-21 16:30:50|444.81|442.11|445.27|442.57|445.27|442.57|444.81|442.11|15
1737477060000|2025-01-21 16:31:00|445.3|442.6|445.88|443.18|445.88|443.18|445.28|442.58|14
1737477070000|2025-01-21 16:31:10|445.89|443.19|445.89|443.19|445.89|443.19|445.88|443.18|3
1737477080000|2025-01-21 16:31:20|445.91|443.21|446.2|443.5|446.21|443.51|445.88|443.18|9
1737477090000|2025-01-21 16:31:30|446.21|443.51|445.76|443.06|446.38|443.68|445.76|443.06|16
1737477100000|2025-01-21 16:31:40|445.77|443.07|445.76|443.06|445.82|443.12|445.75|443.05|13
1737477110000|2025-01-21 16:31:50|445.75|443.05|445.69|442.99|445.75|443.05|445.68|442.98|7
1737477120000|2025-01-21 16:32:00|445.7|443|445.93|443.23|445.93|443.23|445.68|442.98|15
1737477130000|2025-01-21 16:32:10|445.94|443.24|445.98|443.28|445.98|443.28|445.94|443.24|5
1737477140000|2025-01-21 16:32:20|445.99|443.29|446|443.3|446.05|443.35|445.87|443.17|12
1737477150000|2025-01-21 16:32:30|445.99|443.29|445.97|443.27|445.99|443.29|445.81|443.11|15
1737477160000|2025-01-21 16:32:40|445.96|443.26|445.85|443.15|445.96|443.26|445.84|443.14|6
1737477170000|2025-01-21 16:32:50|445.84|443.14|446.03|443.33|446.03|443.33|445.76|443.06|7
1737477180000|2025-01-21 16:33:00|446.02|443.32|445.8|443.1|446.02|443.32|445.8|443.1|8
1737477190000|2025-01-21 16:33:10|445.79|443.09|445.78|443.08|445.79|443.09|445.76|443.06|8
1737477200000|2025-01-21 16:33:20|445.84|443.14|445.75|443.05|445.88|443.18|445.75|443.05|11
1737477210000|2025-01-21 16:33:30|445.74|443.04|445.8|443.1|445.81|443.11|445.74|443.04|7
1737477220000|2025-01-21 16:33:40|445.81|443.11|445.96|443.26|446.02|443.32|445.8|443.1|9
1737477230000|2025-01-21 16:33:50|445.95|443.25|445.87|443.17|445.97|443.27|445.83|443.13|6
1737477240000|2025-01-21 16:34:00|445.88|443.18|445.79|443.09|445.88|443.18|445.75|443.05|13
1737477250000|2025-01-21 16:34:10|445.78|443.08|445.65|442.95|445.78|443.08|445.59|442.89|10
1737477260000|2025-01-21 16:34:20|445.63|442.93|445.71|443.01|445.74|443.04|445.63|442.93|9
1737477270000|2025-01-21 16:34:30|445.72|443.02|445.79|443.09|445.87|443.17|445.72|443.02|8
1737477280000|2025-01-21 16:34:40|445.85|443.15|445.77|443.07|445.85|443.15|445.74|443.04|11
1737477290000|2025-01-21 16:34:50|445.76|443.06|445.48|442.78|445.76|443.06|445.46|442.76|12
1737477300000|2025-01-21 16:35:00|445.47|442.77|445.97|443.27|445.97|443.27|445.44|442.74|18
1737477310000|2025-01-21 16:35:10|446.01|443.31|446.13|443.43|446.14|443.44|445.87|443.17|11
1737477320000|2025-01-21 16:35:20|446.14|443.44|445.81|443.11|446.15|443.45|445.81|443.11|12
1737477330000|2025-01-21 16:35:30|445.8|443.1|445.87|443.17|445.89|443.19|445.79|443.09|13
1737477340000|2025-01-21 16:35:40|445.86|443.16|445.34|442.64|445.86|443.16|445.34|442.64|14
1737477350000|2025-01-21 16:35:50|445.35|442.65|445.1|442.4|445.35|442.65|445.1|442.4|14
1737477360000|2025-01-21 16:36:00|445.09|442.39|444.8|442.1|445.09|442.39|444.75|442.05|8
1737477370000|2025-01-21 16:36:10|444.79|442.09|444.57|441.87|444.79|442.09|444.57|441.87|16
1737477380000|2025-01-21 16:36:20|444.56|441.86|444.35|441.65|444.56|441.86|444.35|441.65|9
1737477390000|2025-01-21 16:36:30|444.34|441.64|444.15|441.45|444.34|441.64|444.13|441.43|10
1737477400000|2025-01-21 16:36:40|444.14|441.44|443.98|441.28|444.14|441.44|443.95|441.25|14
1737477410000|2025-01-21 16:36:50|443.8|441.1|444.13|441.43|444.13|441.43|443.67|440.97|16
1737477420000|2025-01-21 16:37:00|444.1|441.4|443.66|440.96|444.1|441.4|443.66|440.96|11
1737477430000|2025-01-21 16:37:10|443.65|440.95|443.32|440.62|443.65|440.95|443.28|440.58|18
1737477440000|2025-01-21 16:37:20|443.37|440.67|443.28|440.58|443.52|440.82|443.28|440.58|15
1737477450000|2025-01-21 16:37:30|443.24|440.54|443.11|440.41|443.29|440.59|443.06|440.36|15
1737477460000|2025-01-21 16:37:40|443.09|440.39|443.09|440.39|443.1|440.4|443.07|440.37|6
1737477470000|2025-01-21 16:37:50|443.07|440.37|442.85|440.15|443.07|440.37|442.85|440.15|12
1737477480000|2025-01-21 16:38:00|442.84|440.14|443.48|440.78|443.48|440.78|442.83|440.13|21
1737477490000|2025-01-21 16:38:10|443.52|440.82|443.69|440.99|443.84|441.14|443.52|440.82|12
1737477500000|2025-01-21 16:38:20|443.65|440.95|443.63|440.93|443.7|441|443.62|440.92|7
1737477510000|2025-01-21 16:38:30|443.64|440.94|443.69|440.99|443.82|441.12|443.62|440.92|10
1737477520000|2025-01-21 16:38:40|443.68|440.98|443.66|440.96|443.7|441|443.64|440.94|7
1737477530000|2025-01-21 16:38:50|443.67|440.97|443.5|440.8|443.87|441.17|443.5|440.8|14
1737477540000|2025-01-21 16:39:00|443.51|440.81|443.65|440.95|443.79|441.09|443.5|440.8|11
1737477550000|2025-01-21 16:39:10|443.6|440.9|443.6|440.9|443.6|440.9|443.6|440.9|1
1737477560000|2025-01-21 16:39:20|443.64|440.94|443.75|441.05|443.75|441.05|443.64|440.94|11
1737477570000|2025-01-21 16:39:30|443.76|441.06|443.75|441.05|443.9|441.2|443.75|441.05|8
1737477580000|2025-01-21 16:39:40|443.76|441.06|444.16|441.46|444.17|441.47|443.75|441.05|14
1737477590000|2025-01-21 16:39:50|444.11|441.41|444.08|441.38|444.11|441.41|444.08|441.38|6
1737477600000|2025-01-21 16:40:00|444.09|441.39|444.24|441.54|444.24|441.54|444.09|441.39|7
1737477610000|2025-01-21 16:40:10|444.21|441.51|444.15|441.45|444.21|441.51|444.15|441.45|4
1737477620000|2025-01-21 16:40:20|444.11|441.41|444.06|441.36|444.11|441.41|444.06|441.36|10
1737477630000|2025-01-21 16:40:30|444.05|441.35|443.93|441.23|444.05|441.35|443.93|441.23|9
1737477640000|2025-01-21 16:40:40|443.95|441.25|443.76|441.06|443.95|441.25|443.73|441.03|13
1737477650000|2025-01-21 16:40:50|443.78|441.08|443.69|440.99|443.79|441.09|443.69|440.99|6
1737477660000|2025-01-21 16:41:00|443.68|440.98|443.6|440.9|443.68|440.98|443.59|440.89|5
1737477670000|2025-01-21 16:41:10|443.61|440.91|443.63|440.93|443.63|440.93|443.61|440.91|5
1737477680000|2025-01-21 16:41:20|443.64|440.94|444|441.3|444.01|441.31|443.64|440.94|12
1737477690000|2025-01-21 16:41:30|443.99|441.29|443.99|441.29|444.01|441.31|443.99|441.29|6
1737477700000|2025-01-21 16:41:40|444|441.3|443.78|441.08|444|441.3|443.78|441.08|14
1737477710000|2025-01-21 16:41:50|443.79|441.09|443.75|441.05|443.79|441.09|443.75|441.05|8
1737477720000|2025-01-21 16:42:00|443.76|441.06|443.68|440.98|443.77|441.07|443.68|440.98|8
1737477730000|2025-01-21 16:42:10|443.63|440.93|444.09|441.39|444.1|441.4|443.63|440.93|12
1737477740000|2025-01-21 16:42:20|444.17|441.47|444.17|441.47|444.17|441.47|444.17|441.47|1
1737477750000|2025-01-21 16:42:30|444.19|441.49|444.21|441.51|444.23|441.53|444.18|441.48|8
1737477760000|2025-01-21 16:42:40|444.22|441.52|444.45|441.75|444.45|441.75|444.22|441.52|8
1737477770000|2025-01-21 16:42:50|444.46|441.76|444.66|441.96|444.66|441.96|444.45|441.75|6
1737477780000|2025-01-21 16:43:00|444.65|441.95|444.43|441.73|444.65|441.95|444.43|441.73|7
1737477790000|2025-01-21 16:43:10|444.44|441.74|444.89|442.19|444.89|442.19|444.44|441.74|12
1737477800000|2025-01-21 16:43:20|444.88|442.18|444.88|442.18|444.88|442.18|444.88|442.18|1
1737477810000|2025-01-21 16:43:30|444.87|442.17|444.7|442|444.87|442.17|444.7|442|7
1737477820000|2025-01-21 16:43:40|444.59|441.89|444.58|441.88|444.64|441.94|444.45|441.75|11
1737477830000|2025-01-21 16:43:50|444.59|441.89|444.45|441.75|444.59|441.89|444.4|441.7|11
1737477840000|2025-01-21 16:44:00|444.44|441.74|444.25|441.55|444.44|441.74|444.15|441.45|16
1737477850000|2025-01-21 16:44:10|444.24|441.54|444.3|441.6|444.31|441.61|444.24|441.54|7
1737477860000|2025-01-21 16:44:20|444.27|441.57|444.3|441.6|444.3|441.6|444.23|441.53|12
1737477870000|2025-01-21 16:44:30|444.29|441.59|444.19|441.49|444.29|441.59|444.09|441.39|11
1737477880000|2025-01-21 16:44:40|444.23|441.53|444.38|441.68|444.43|441.73|444.22|441.52|14
1737477890000|2025-01-21 16:44:50|444.37|441.67|443.64|440.94|444.37|441.67|443.48|440.78|15
1737477900000|2025-01-21 16:45:00|443.54|440.84|443.47|440.77|443.54|440.84|443.47|440.77|7
1737477910000|2025-01-21 16:45:10|443.53|440.83|443.74|441.04|443.78|441.08|443.53|440.83|8
1737477920000|2025-01-21 16:45:20|443.73|441.03|443.73|441.03|443.73|441.03|443.73|441.03|1
1737477930000|2025-01-21 16:45:30|443.74|441.04|443.8|441.1|443.93|441.23|443.74|441.04|8
1737477940000|2025-01-21 16:45:40|443.81|441.11|444.09|441.39|444.1|441.4|443.8|441.1|11
1737477950000|2025-01-21 16:45:50|444.08|441.38|444.15|441.45|444.15|441.45|444.08|441.38|5
1737477960000|2025-01-21 16:46:00|444.14|441.44|444.23|441.53|444.24|441.54|444.14|441.44|11
1737477970000|2025-01-21 16:46:10|444.22|441.52|444.11|441.41|444.22|441.52|444.07|441.37|9
1737477980000|2025-01-21 16:46:20|444.1|441.4|444.06|441.36|444.12|441.42|444.06|441.36|9
1737477990000|2025-01-21 16:46:30|444.03|441.33|444.08|441.38|444.1|441.4|443.89|441.19|12
1737478000000|2025-01-21 16:46:40|444.11|441.41|444.09|441.39|444.14|441.44|444.07|441.37|17
1737478010000|2025-01-21 16:46:50|444.07|441.37|444.13|441.43|444.13|441.43|444.06|441.36|11
1737478020000|2025-01-21 16:47:00|444.12|441.42|444.41|441.71|444.58|441.88|444.12|441.42|10
1737478030000|2025-01-21 16:47:10|444.45|441.75|444.41|441.71|444.47|441.77|444.36|441.66|9
1737478040000|2025-01-21 16:47:20|444.42|441.72|444.4|441.7|444.44|441.74|444.37|441.67|17
1737478050000|2025-01-21 16:47:30|444.44|441.74|444.47|441.77|444.48|441.78|444.43|441.73|8
1737478060000|2025-01-21 16:47:40|444.48|441.78|444.4|441.7|444.56|441.86|444.32|441.62|10
1737478070000|2025-01-21 16:47:50|444.41|441.71|444.57|441.87|444.57|441.87|444.4|441.7|8
1737478080000|2025-01-21 16:48:00|444.56|441.86|444.75|442.05|444.93|442.23|444.54|441.84|15
1737478090000|2025-01-21 16:48:10|444.81|442.11|444.93|442.23|444.94|442.24|444.77|442.07|17
1737478100000|2025-01-21 16:48:20|444.97|442.27|445.16|442.46|445.17|442.47|444.92|442.22|18
1737478110000|2025-01-21 16:48:30|445|442.3|445.05|442.35|445.14|442.44|444.76|442.06|18
1737478120000|2025-01-21 16:48:40|445.15|442.45|444.84|442.14|445.16|442.46|444.84|442.14|17
1737478130000|2025-01-21 16:48:50|444.85|442.15|444.71|442.01|444.85|442.15|444.69|441.99|7
1737478140000|2025-01-21 16:49:00|444.7|442|444.69|441.99|444.88|442.18|444.65|441.95|11
1737478150000|2025-01-21 16:49:10|444.87|442.17|444.76|442.06|444.91|442.21|444.76|442.06|13
1737478160000|2025-01-21 16:49:20|444.77|442.07|444.77|442.07|444.85|442.15|444.76|442.06|13
1737478170000|2025-01-21 16:49:30|444.79|442.09|444.74|442.04|444.8|442.1|444.74|442.04|10
1737478180000|2025-01-21 16:49:40|444.75|442.05|444.95|442.25|445|442.3|444.75|442.05|14
1737478190000|2025-01-21 16:49:50|444.96|442.26|444.94|442.24|444.96|442.26|444.94|442.24|3
1737478200000|2025-01-21 16:50:00|444.93|442.23|444.76|442.06|444.94|442.24|444.76|442.06|9
1737478210000|2025-01-21 16:50:10|444.8|442.1|445.24|442.54|445.24|442.54|444.8|442.1|18
1737478220000|2025-01-21 16:50:20|445.25|442.55|445.31|442.61|445.33|442.63|445.25|442.55|12
1737478230000|2025-01-21 16:50:30|445.32|442.62|445.38|442.68|445.53|442.83|445.32|442.62|9
1737478240000|2025-01-21 16:50:40|445.55|442.85|446.19|443.49|446.19|443.49|445.55|442.85|19
1737478250000|2025-01-21 16:50:50|446.18|443.48|446.2|443.5|446.23|443.53|446.18|443.48|13
1737478260000|2025-01-21 16:51:00|446.19|443.49|445.85|443.15|446.2|443.5|445.85|443.15|11
1737478270000|2025-01-21 16:51:10|446|443.3|446.07|443.37|446.08|443.38|446|443.3|15
1737478280000|2025-01-21 16:51:20|446.06|443.36|446.13|443.43|446.13|443.43|446.01|443.31|13
1737478290000|2025-01-21 16:51:30|446.14|443.44|446.01|443.31|446.14|443.44|446|443.3|21
1737478300000|2025-01-21 16:51:40|446.02|443.32|445.97|443.27|446.04|443.34|445.97|443.27|12
1737478310000|2025-01-21 16:51:50|445.96|443.26|445.7|443|445.99|443.29|445.7|443|17
1737478320000|2025-01-21 16:52:00|445.69|442.99|445.45|442.75|445.95|443.25|445.45|442.75|15
1737478330000|2025-01-21 16:52:10|445.66|442.96|445.51|442.81|445.66|442.96|445.46|442.76|17
1737478340000|2025-01-21 16:52:20|445.52|442.82|445.67|442.97|445.68|442.98|445.45|442.75|12
1737478350000|2025-01-21 16:52:30|445.78|443.08|445.49|442.79|445.78|443.08|445.49|442.79|10
1737478360000|2025-01-21 16:52:40|445.5|442.8|445.42|442.72|445.5|442.8|445.34|442.64|13
1737478370000|2025-01-21 16:52:50|445.41|442.71|445.37|442.67|445.43|442.73|445.37|442.67|7
1737478380000|2025-01-21 16:53:00|445.36|442.66|445.32|442.62|445.36|442.66|445.32|442.62|10
1737478390000|2025-01-21 16:53:10|445.3|442.6|445.37|442.67|445.37|442.67|445.22|442.52|11
1737478400000|2025-01-21 16:53:20|445.39|442.69|445.39|442.69|445.4|442.7|445.37|442.67|8
1737478410000|2025-01-21 16:53:30|445.35|442.65|444.95|442.25|445.35|442.65|444.88|442.18|16
1737478420000|2025-01-21 16:53:40|444.96|442.26|445.32|442.62|445.33|442.63|444.96|442.26|14
1737478430000|2025-01-21 16:53:50|445.27|442.57|445.38|442.68|445.38|442.68|445.26|442.56|10
1737478440000|2025-01-21 16:54:00|445.39|442.69|445.21|442.51|445.39|442.69|445.1|442.4|12
1737478450000|2025-01-21 16:54:10|445.18|442.48|445.21|442.51|445.26|442.56|445.16|442.46|9
1737478460000|2025-01-21 16:54:20|445.23|442.53|445.07|442.37|445.31|442.61|445.02|442.32|18
1737478470000|2025-01-21 16:54:30|445.08|442.38|445.1|442.4|445.12|442.42|445.07|442.37|8
1737478480000|2025-01-21 16:54:40|445.12|442.42|445.08|442.38|445.12|442.42|445.07|442.37|6
1737478490000|2025-01-21 16:54:50|445.07|442.37|444.96|442.26|445.07|442.37|444.96|442.26|6
1737478500000|2025-01-21 16:55:00|444.97|442.27|445.08|442.38|445.16|442.46|444.96|442.26|15
1737478510000|2025-01-21 16:55:10|444.96|442.26|444.9|442.2|445.12|442.42|444.9|442.2|13
1737478520000|2025-01-21 16:55:20|444.95|442.25|444.98|442.28|444.99|442.29|444.95|442.25|8
1737478530000|2025-01-21 16:55:30|445.01|442.31|445.01|442.31|445.01|442.31|444.96|442.26|8
1737478540000|2025-01-21 16:55:40|445.02|442.32|444.93|442.23|445.04|442.34|444.93|442.23|6
1737478550000|2025-01-21 16:55:50|444.98|442.28|444.57|441.87|444.98|442.28|444.57|441.87|15
1737478560000|2025-01-21 16:56:00|444.45|441.75|444.13|441.43|444.45|441.75|444.13|441.43|22
1737478570000|2025-01-21 16:56:10|444.14|441.44|444.34|441.64|444.34|441.64|444.13|441.43|15
1737478580000|2025-01-21 16:56:20|444.31|441.61|444.33|441.63|444.35|441.65|444.16|441.46|11
1737478590000|2025-01-21 16:56:30|444.24|441.54|444.14|441.44|444.24|441.54|444.14|441.44|15
1737478600000|2025-01-21 16:56:40|444.08|441.38|443.92|441.22|444.08|441.38|443.92|441.22|6
1737478610000|2025-01-21 16:56:50|443.93|441.23|443.97|441.27|444.05|441.35|443.93|441.23|10
1737478620000|2025-01-21 16:57:00|444|441.3|444.52|441.82|444.59|441.89|444|441.3|18
1737478630000|2025-01-21 16:57:10|444.47|441.77|444.41|441.71|444.47|441.77|444.26|441.56|12
1737478640000|2025-01-21 16:57:20|444.37|441.67|444.38|441.68|444.38|441.68|444.37|441.67|2
1737478650000|2025-01-21 16:57:30|444.37|441.67|444.19|441.49|444.38|441.68|444.19|441.49|9
1737478660000|2025-01-21 16:57:40|444.17|441.47|443.94|441.24|444.17|441.47|443.94|441.24|9
1737478670000|2025-01-21 16:57:50|443.86|441.16|443.83|441.13|443.86|441.16|443.79|441.09|10
1737478680000|2025-01-21 16:58:00|443.85|441.15|444.25|441.55|444.36|441.66|443.82|441.12|21
1737478690000|2025-01-21 16:58:10|444.28|441.58|444.63|441.93|444.65|441.95|444.24|441.54|22
1737478700000|2025-01-21 16:58:20|444.65|441.95|444.76|442.06|444.77|442.07|444.65|441.95|16
1737478710000|2025-01-21 16:58:30|444.88|442.18|444.89|442.19|444.98|442.28|444.88|442.18|14
1737478720000|2025-01-21 16:58:40|444.88|442.18|444.76|442.06|444.91|442.21|444.7|442|10
1737478730000|2025-01-21 16:58:50|444.73|442.03|444.84|442.14|444.88|442.18|444.73|442.03|15
1737478740000|2025-01-21 16:59:00|444.82|442.12|444.83|442.13|444.99|442.29|444.82|442.12|12
1737478750000|2025-01-21 16:59:10|444.85|442.15|444.85|442.15|444.86|442.16|444.79|442.09|11
1737478760000|2025-01-21 16:59:20|444.88|442.18|444.93|442.23|444.93|442.23|444.84|442.14|9
1737478770000|2025-01-21 16:59:30|444.92|442.22|444.85|442.15|444.94|442.24|444.85|442.15|12
1737478780000|2025-01-21 16:59:40|444.84|442.14|444.85|442.15|444.86|442.16|444.83|442.13|10
1737478790000|2025-01-21 16:59:50|444.88|442.18|444.93|442.23|444.95|442.25|444.86|442.16|12
1737478800000|2025-01-21 17:00:00|444.9|442.2|444.83|442.13|445.03|442.33|444.83|442.13|19
1737478810000|2025-01-21 17:00:10|444.86|442.16|444.88|442.18|444.92|442.22|444.85|442.15|13
1737478820000|2025-01-21 17:00:20|444.89|442.19|444.99|442.29|445.06|442.36|444.89|442.19|12
1737478830000|2025-01-21 17:00:30|445|442.3|445.04|442.34|445.08|442.38|444.95|442.25|11
1737478840000|2025-01-21 17:00:40|445.11|442.41|445.05|442.35|445.18|442.48|445.02|442.32|17
1737478850000|2025-01-21 17:00:50|445.04|442.34|445.3|442.6|445.46|442.76|445.04|442.34|20
1737478860000|2025-01-21 17:01:00|445.27|442.57|445.22|442.52|445.32|442.62|445.22|442.52|13
1737478870000|2025-01-21 17:01:10|445.12|442.42|445.13|442.43|445.17|442.47|445.08|442.38|13
1737478880000|2025-01-21 17:01:20|445.14|442.44|445.39|442.69|445.39|442.69|445.13|442.43|18
1737478890000|2025-01-21 17:01:30|445.23|442.53|445.3|442.6|445.41|442.71|445.23|442.53|15
1737478900000|2025-01-21 17:01:40|445.33|442.63|445.45|442.75|445.62|442.92|445.33|442.63|16
1737478910000|2025-01-21 17:01:50|445.46|442.76|445.44|442.74|445.48|442.78|445.36|442.66|15
1737478920000|2025-01-21 17:02:00|445.46|442.76|445.62|442.92|445.69|442.99|445.46|442.76|9
1737478930000|2025-01-21 17:02:10|445.59|442.89|445.68|442.98|445.81|443.11|445.59|442.89|18
1737478940000|2025-01-21 17:02:20|445.67|442.97|445.67|442.97|445.68|442.98|445.66|442.96|7
1737478950000|2025-01-21 17:02:30|445.84|443.14|445.76|443.06|445.88|443.18|445.74|443.04|13
1737478960000|2025-01-21 17:02:40|445.75|443.05|445.76|443.06|445.84|443.14|445.75|443.05|13
1737478970000|2025-01-21 17:02:50|445.74|443.04|445.71|443.01|445.78|443.08|445.71|443.01|14
1737478980000|2025-01-21 17:03:00|445.73|443.03|445.72|443.02|445.87|443.17|445.71|443.01|9
1737478990000|2025-01-21 17:03:10|445.74|443.04|445.72|443.02|445.87|443.17|445.71|443.01|17
1737479000000|2025-01-21 17:03:20|445.71|443.01|445.84|443.14|445.86|443.16|445.71|443.01|4
1737479010000|2025-01-21 17:03:30|445.83|443.13|445.82|443.12|445.83|443.13|445.82|443.12|2
1737479020000|2025-01-21 17:03:40|445.81|443.11|445.81|443.11|445.81|443.11|445.79|443.09|11
1737479030000|2025-01-21 17:03:50|445.8|443.1|445.73|443.03|445.81|443.11|445.73|443.03|15
1737479040000|2025-01-21 17:04:00|445.75|443.05|445.74|443.04|445.75|443.05|445.72|443.02|8
1737479050000|2025-01-21 17:04:10|445.73|443.03|445.82|443.12|445.82|443.12|445.72|443.02|13
1737479060000|2025-01-21 17:04:20|445.8|443.1|445.8|443.1|445.81|443.11|445.8|443.1|3
1737479070000|2025-01-21 17:04:30|445.79|443.09|445.71|443.01|445.79|443.09|445.71|443.01|7
1737479080000|2025-01-21 17:04:40|445.7|443|445.67|442.97|445.7|443|445.67|442.97|6
1737479090000|2025-01-21 17:04:50|445.68|442.98|445.52|442.82|445.68|442.98|445.5|442.8|10
1737479100000|2025-01-21 17:05:00|445.51|442.81|445.48|442.78|445.53|442.83|445.48|442.78|11
1737479110000|2025-01-21 17:05:10|445.5|442.8|445.18|442.48|445.5|442.8|445.18|442.48|16
1737479120000|2025-01-21 17:05:20|445.19|442.49|445.13|442.43|445.19|442.49|445.13|442.43|7
1737479130000|2025-01-21 17:05:30|445.12|442.42|445.07|442.37|445.13|442.43|445.07|442.37|8
1737479140000|2025-01-21 17:05:40|445.06|442.36|444.77|442.07|445.06|442.36|444.77|442.07|12
1737479150000|2025-01-21 17:05:50|444.76|442.06|444.73|442.03|444.76|442.06|444.73|442.03|4
1737479160000|2025-01-21 17:06:00|444.78|442.08|444.8|442.1|444.8|442.1|444.77|442.07|6
1737479170000|2025-01-21 17:06:10|444.74|442.04|444.62|441.92|444.75|442.05|444.62|441.92|11
1737479180000|2025-01-21 17:06:20|444.61|441.91|444.59|441.89|444.61|441.91|444.59|441.89|5
1737479190000|2025-01-21 17:06:30|444.53|441.83|444.56|441.86|444.6|441.9|444.53|441.83|9
1737479200000|2025-01-21 17:06:40|444.55|441.85|444.41|441.71|444.57|441.87|444.38|441.68|16
1737479210000|2025-01-21 17:06:50|444.42|441.72|444.4|441.7|444.42|441.72|444.39|441.69|6
1737479220000|2025-01-21 17:07:00|444.39|441.69|444.51|441.81|444.52|441.82|444.38|441.68|15
1737479230000|2025-01-21 17:07:10|444.48|441.78|444.64|441.94|444.64|441.94|444.45|441.75|20
1737479240000|2025-01-21 17:07:20|444.63|441.93|444.74|442.04|444.79|442.09|444.63|441.93|9
1737479250000|2025-01-21 17:07:30|444.72|442.02|444.74|442.04|444.74|442.04|444.71|442.01|10
1737479260000|2025-01-21 17:07:40|444.75|442.05|444.88|442.18|444.88|442.18|444.75|442.05|3
1737479270000|2025-01-21 17:07:50|444.87|442.17|445.29|442.59|445.29|442.59|444.87|442.17|17
1737479280000|2025-01-21 17:08:00|445.28|442.58|445.27|442.57|445.29|442.59|445.27|442.57|6
1737479290000|2025-01-21 17:08:10|445.28|442.58|445.3|442.6|445.32|442.62|445.27|442.57|14
1737479300000|2025-01-21 17:08:20|445.31|442.61|445.46|442.76|445.46|442.76|445.31|442.61|18
1737479310000|2025-01-21 17:08:30|445.51|442.81|445.5|442.8|445.51|442.81|445.5|442.8|2
1737479320000|2025-01-21 17:08:40|445.51|442.81|445.52|442.82|445.52|442.82|445.49|442.79|4
1737479330000|2025-01-21 17:08:50|445.49|442.79|445.51|442.81|445.51|442.81|445.49|442.79|2
1737479340000|2025-01-21 17:09:00|445.53|442.83|445.55|442.85|445.55|442.85|445.51|442.81|9
1737479350000|2025-01-21 17:09:10|445.53|442.83|445.53|442.83|445.54|442.84|445.53|442.83|7
1737479360000|2025-01-21 17:09:20|445.54|442.84|445.62|442.92|445.63|442.93|445.53|442.83|7
1737479370000|2025-01-21 17:09:30|445.63|442.93|445.63|442.93|445.63|442.93|445.58|442.88|10
1737479380000|2025-01-21 17:09:40|445.57|442.87|445.63|442.93|445.63|442.93|445.57|442.87|4
1737479390000|2025-01-21 17:09:50|445.62|442.92|445.64|442.94|445.64|442.94|445.57|442.87|7
1737479400000|2025-01-21 17:10:00|445.63|442.93|445.62|442.92|445.64|442.94|445.62|442.92|7
1737479410000|2025-01-21 17:10:10|445.63|442.93|446.09|443.39|446.09|443.39|445.63|442.93|23
1737479420000|2025-01-21 17:10:20|446.07|443.37|446.07|443.37|446.1|443.4|446.07|443.37|3
1737479430000|2025-01-21 17:10:30|446.06|443.36|446.05|443.35|446.06|443.36|446.05|443.35|2
1737479440000|2025-01-21 17:10:40|445.92|443.22|445.93|443.23|445.93|443.23|445.86|443.16|9
1737479450000|2025-01-21 17:10:50|445.92|443.22|445.92|443.22|445.92|443.22|445.92|443.22|1
1737479460000|2025-01-21 17:11:00|445.91|443.21|445.89|443.19|445.91|443.21|445.89|443.19|5
1737479470000|2025-01-21 17:11:10|445.85|443.15|445.78|443.08|445.85|443.15|445.74|443.04|6
1737479480000|2025-01-21 17:11:20|445.77|443.07|445.76|443.06|445.78|443.08|445.76|443.06|4
1737479490000|2025-01-21 17:11:30|445.75|443.05|445.59|442.89|445.75|443.05|445.59|442.89|10
1737479500000|2025-01-21 17:11:40|445.58|442.88|445.44|442.74|445.58|442.88|445.41|442.71|8
1737479510000|2025-01-21 17:11:50|445.43|442.73|445.55|442.85|445.56|442.86|445.43|442.73|7
1737479520000|2025-01-21 17:12:00|445.54|442.84|445.56|442.86|445.67|442.97|445.53|442.83|13
1737479530000|2025-01-21 17:12:10|445.57|442.87|445.55|442.85|445.57|442.87|445.54|442.84|8
1737479540000|2025-01-21 17:12:20|445.56|442.86|445.56|442.86|445.56|442.86|445.53|442.83|15
1737479550000|2025-01-21 17:12:30|445.55|442.85|445.52|442.82|445.55|442.85|445.51|442.81|7
1737479560000|2025-01-21 17:12:40|445.51|442.81|445.41|442.71|445.51|442.81|445.38|442.68|8
1737479570000|2025-01-21 17:12:50|445.38|442.68|445.41|442.71|445.41|442.71|445.38|442.68|11
1737479580000|2025-01-21 17:13:00|445.4|442.7|445.37|442.67|445.4|442.7|445.35|442.65|16
1737479590000|2025-01-21 17:13:10|445.39|442.69|445.52|442.82|445.52|442.82|445.38|442.68|8
1737479600000|2025-01-21 17:13:20|445.54|442.84|445.53|442.83|445.55|442.85|445.5|442.8|13
1737479610000|2025-01-21 17:13:30|445.57|442.87|445.83|443.13|445.83|443.13|445.53|442.83|14
1737479620000|2025-01-21 17:13:40|445.82|443.12|445.91|443.21|445.94|443.24|445.81|443.11|17
1737479630000|2025-01-21 17:13:50|445.94|443.24|445.91|443.21|445.94|443.24|445.91|443.21|10
1737479640000|2025-01-21 17:14:00|445.94|443.24|445.93|443.23|445.96|443.26|445.9|443.2|13
1737479650000|2025-01-21 17:14:10|445.94|443.24|446.19|443.49|446.2|443.5|445.91|443.21|13
1737479660000|2025-01-21 17:14:20|446.22|443.52|446.22|443.52|446.25|443.55|446.22|443.52|16
1737479670000|2025-01-21 17:14:30|446.21|443.51|446.22|443.52|446.23|443.53|446.21|443.51|15
1737479680000|2025-01-21 17:14:40|446.21|443.51|446.22|443.52|446.22|443.52|446.21|443.51|10
1737479690000|2025-01-21 17:14:50|446.21|443.51|446.45|443.75|446.46|443.76|446.2|443.5|17
1737479700000|2025-01-21 17:15:00|446.38|443.68|446.46|443.76|446.47|443.77|446.38|443.68|7
1737479710000|2025-01-21 17:15:10|446.45|443.75|446.43|443.73|446.47|443.77|446.43|443.73|8
1737479720000|2025-01-21 17:15:20|446.42|443.72|446.41|443.71|446.43|443.73|446.39|443.69|12
1737479730000|2025-01-21 17:15:30|446.4|443.7|446.4|443.7|446.41|443.71|446.38|443.68|8
1737479740000|2025-01-21 17:15:40|446.41|443.71|446.1|443.4|446.41|443.71|446.1|443.4|8
1737479750000|2025-01-21 17:15:50|446.11|443.41|445.91|443.21|446.11|443.41|445.89|443.19|13
1737479760000|2025-01-21 17:16:00|445.92|443.22|445.94|443.24|445.96|443.26|445.9|443.2|16
1737479770000|2025-01-21 17:16:10|445.91|443.21|445.81|443.11|445.91|443.21|445.81|443.11|10
1737479780000|2025-01-21 17:16:20|445.8|443.1|445.77|443.07|445.81|443.11|445.76|443.06|13
1737479790000|2025-01-21 17:16:30|445.76|443.06|445.74|443.04|445.8|443.1|445.74|443.04|11
1737479800000|2025-01-21 17:16:40|445.76|443.06|446.05|443.35|446.08|443.38|445.73|443.03|20
1737479810000|2025-01-21 17:16:50|446.06|443.36|446.4|443.7|446.4|443.7|446.05|443.35|13
1737479820000|2025-01-21 17:17:00|446.39|443.69|446.21|443.51|446.41|443.71|446.21|443.51|15
1737479830000|2025-01-21 17:17:10|446.22|443.52|446.23|443.53|446.24|443.54|446.2|443.5|8
1737479840000|2025-01-21 17:17:20|446.24|443.54|446.55|443.85|446.64|443.94|446.24|443.54|23
1737479850000|2025-01-21 17:17:30|446.58|443.88|446.7|444|446.76|444.06|446.58|443.88|16
1737479860000|2025-01-21 17:17:40|446.69|443.99|446.68|443.98|446.7|444|446.68|443.98|7
1737479870000|2025-01-21 17:17:50|446.56|443.86|446.48|443.78|446.56|443.86|446.47|443.77|10
1737479880000|2025-01-21 17:18:00|446.47|443.77|446.43|443.73|446.49|443.79|446.43|443.73|9
1737479890000|2025-01-21 17:18:10|446.42|443.72|446.53|443.83|446.53|443.83|446.4|443.7|11
1737479900000|2025-01-21 17:18:20|446.52|443.82|446.52|443.82|446.54|443.84|446.48|443.78|13
1737479910000|2025-01-21 17:18:30|446.53|443.83|446.44|443.74|446.53|443.83|446.39|443.69|22
1737479920000|2025-01-21 17:18:40|446.43|443.73|446.21|443.51|446.45|443.75|446.17|443.47|16
1737479930000|2025-01-21 17:18:50|446.22|443.52|446.07|443.37|446.22|443.52|446.07|443.37|7
1737479940000|2025-01-21 17:19:00|446.08|443.38|446|443.3|446.09|443.39|446|443.3|13
1737479950000|2025-01-21 17:19:10|445.99|443.29|445.72|443.02|445.99|443.29|445.72|443.02|13
1737479960000|2025-01-21 17:19:20|445.71|443.01|445.72|443.02|445.72|443.02|445.69|442.99|9
1737479970000|2025-01-21 17:19:30|445.71|443.01|445.71|443.01|445.71|443.01|445.7|443|3
1737479980000|2025-01-21 17:19:40|445.72|443.02|445.6|442.9|445.74|443.04|445.59|442.89|10
1737479990000|2025-01-21 17:19:50|445.61|442.91|445.6|442.9|445.65|442.95|445.54|442.84|7
1737480000000|2025-01-21 17:20:00|445.59|442.89|445.63|442.93|445.64|442.94|445.59|442.89|4
1737480010000|2025-01-21 17:20:10|445.55|442.85|445.56|442.86|445.56|442.86|445.55|442.85|4
1737480020000|2025-01-21 17:20:20|445.55|442.85|445.65|442.95|445.65|442.95|445.55|442.85|4
1737480030000|2025-01-21 17:20:30|445.66|442.96|445.81|443.11|445.84|443.14|445.66|442.96|7
1737480040000|2025-01-21 17:20:40|445.8|443.1|445.74|443.04|445.8|443.1|445.73|443.03|10
1737480050000|2025-01-21 17:20:50|445.73|443.03|445.69|442.99|445.73|443.03|445.69|442.99|7
1737480060000|2025-01-21 17:21:00|445.68|442.98|445.74|443.04|445.75|443.05|445.68|442.98|3
1737480070000|2025-01-21 17:21:10|445.73|443.03|445.59|442.89|445.73|443.03|445.44|442.74|14
1737480080000|2025-01-21 17:21:20|445.67|442.97|445.66|442.96|445.68|442.98|445.66|442.96|4
1737480090000|2025-01-21 17:21:30|445.65|442.95|445.51|442.81|445.65|442.95|445.51|442.81|4
1737480100000|2025-01-21 17:21:40|445.5|442.8|445.47|442.77|445.5|442.8|445.47|442.77|3
1737480110000|2025-01-21 17:21:50|445.46|442.76|445.44|442.74|445.46|442.76|445.44|442.74|3
1737480120000|2025-01-21 17:22:00|445.43|442.73|445.53|442.83|445.54|442.84|445.43|442.73|5
1737480130000|2025-01-21 17:22:10|445.54|442.84|445.78|443.08|445.78|443.08|445.54|442.84|10
1737480140000|2025-01-21 17:22:20|445.77|443.07|446.02|443.32|446.02|443.32|445.77|443.07|11
1737480150000|2025-01-21 17:22:30|446.11|443.41|446.09|443.39|446.11|443.41|446.09|443.39|5
1737480160000|2025-01-21 17:22:40|446.08|443.38|446.09|443.39|446.09|443.39|446.08|443.38|2
1737480170000|2025-01-21 17:22:50|446.1|443.4|446.19|443.49|446.19|443.49|446.1|443.4|5
1737480180000|2025-01-21 17:23:00|446.18|443.48|446.19|443.49|446.2|443.5|446.18|443.48|5
1737480190000|2025-01-21 17:23:10|446.2|443.5|446.37|443.67|446.37|443.67|446.2|443.5|9
1737480200000|2025-01-21 17:23:20|446.38|443.68|446.37|443.67|446.38|443.68|446.37|443.67|2
1737480210000|2025-01-21 17:23:30|446.36|443.66|446.44|443.74|446.44|443.74|446.33|443.63|8
1737480220000|2025-01-21 17:23:40|446.42|443.72|446.43|443.73|446.43|443.73|446.42|443.72|2
1737480230000|2025-01-21 17:23:50|446.42|443.72|446.44|443.74|446.45|443.75|446.41|443.71|7
1737480240000|2025-01-21 17:24:00|446.45|443.75|446.45|443.75|446.45|443.75|446.45|443.75|1
1737480270000|2025-01-21 17:24:30|446.38|443.68|446.38|443.68|446.38|443.68|446.38|443.68|1
1737480280000|2025-01-21 17:24:40|446.37|443.67|446.37|443.67|446.37|443.67|446.37|443.67|1
1737480300000|2025-01-21 17:25:00|446.36|443.66|446.36|443.66|446.36|443.66|446.36|443.66|1
1737480310000|2025-01-21 17:25:10|446.37|443.67|446.36|443.66|446.37|443.67|446.36|443.66|2
1737480320000|2025-01-21 17:25:20|446.37|443.67|446.38|443.68|446.38|443.68|446.37|443.67|4
1737480330000|2025-01-21 17:25:30|446.33|443.63|446.4|443.7|446.41|443.71|446.33|443.63|6
1737480340000|2025-01-21 17:25:40|446.39|443.69|446.37|443.67|446.39|443.69|446.37|443.67|3
1737480350000|2025-01-21 17:25:50|446.36|443.66|446.34|443.64|446.36|443.66|446.34|443.64|9
1737480360000|2025-01-21 17:26:00|446.33|443.63|446.49|443.79|446.49|443.79|446.33|443.63|7
1737480370000|2025-01-21 17:26:10|446.53|443.83|446.61|443.91|446.61|443.91|446.53|443.83|3
1737480380000|2025-01-21 17:26:20|446.62|443.92|446.73|444.03|446.73|444.03|446.62|443.92|5
1737480390000|2025-01-21 17:26:30|446.78|444.08|446.82|444.12|446.82|444.12|446.78|444.08|7
1737480400000|2025-01-21 17:26:40|446.69|443.99|446.51|443.81|446.69|443.99|446.48|443.78|12
1737480410000|2025-01-21 17:26:50|446.5|443.8|446.49|443.79|446.5|443.8|446.48|443.78|4
1737480420000|2025-01-21 17:27:00|446.48|443.78|446.38|443.68|446.48|443.78|446.38|443.68|9
1737480430000|2025-01-21 17:27:10|446.37|443.67|446.35|443.65|446.37|443.67|446.33|443.63|6
1737480440000|2025-01-21 17:27:20|446.34|443.64|446.3|443.6|446.34|443.64|446.3|443.6|5
1737480450000|2025-01-21 17:27:30|446.29|443.59|446.36|443.66|446.37|443.67|446.28|443.58|7
1737480460000|2025-01-21 17:27:40|446.35|443.65|446.28|443.58|446.35|443.65|446.28|443.58|6
1737480470000|2025-01-21 17:27:50|446.27|443.57|446.33|443.63|446.34|443.64|446.26|443.56|4
1737480480000|2025-01-21 17:28:00|446.34|443.64|446.49|443.79|446.49|443.79|446.34|443.64|9
1737480490000|2025-01-21 17:28:10|446.48|443.78|446.54|443.84|446.55|443.85|446.48|443.78|7
1737480500000|2025-01-21 17:28:20|446.53|443.83|446.5|443.8|446.53|443.83|446.49|443.79|7
1737480510000|2025-01-21 17:28:30|446.58|443.88|446.66|443.96|446.66|443.96|446.58|443.88|3
1737480520000|2025-01-21 17:28:40|446.69|443.99|446.69|443.99|446.72|444.02|446.69|443.99|8
1737480530000|2025-01-21 17:28:50|446.68|443.98|446.74|444.04|446.74|444.04|446.66|443.96|5
1737480540000|2025-01-21 17:29:00|446.75|444.05|446.7|444|446.76|444.06|446.7|444|7
1737480550000|2025-01-21 17:29:10|446.69|443.99|446.49|443.79|446.69|443.99|446.49|443.79|8
1737480560000|2025-01-21 17:29:20|446.51|443.81|446.43|443.73|446.51|443.81|446.4|443.7|4
1737480570000|2025-01-21 17:29:30|446.44|443.74|446.45|443.75|446.46|443.76|446.44|443.74|5
1737480580000|2025-01-21 17:29:40|446.44|443.74|446.53|443.83|446.53|443.83|446.44|443.74|8
1737480590000|2025-01-21 17:29:50|446.6|443.9|446.58|443.88|446.6|443.9|446.58|443.88|5
1737480600000|2025-01-21 17:30:00|446.57|443.87|446.47|443.77|446.57|443.87|446.47|443.77|8
1737480610000|2025-01-21 17:30:10|446.46|443.76|446.43|443.73|446.46|443.76|446.43|443.73|6
1737480620000|2025-01-21 17:30:20|446.42|443.72|446.51|443.81|446.51|443.81|446.4|443.7|6
1737480630000|2025-01-21 17:30:30|446.5|443.8|446.66|443.96|446.68|443.98|446.49|443.79|8
1737480640000|2025-01-21 17:30:40|446.65|443.95|446.67|443.97|446.67|443.97|446.58|443.88|11
1737480650000|2025-01-21 17:30:50|446.66|443.96|446.68|443.98|446.69|443.99|446.61|443.91|6
1737480660000|2025-01-21 17:31:00|446.69|443.99|446.67|443.97|446.79|444.09|446.66|443.96|12
1737480670000|2025-01-21 17:31:10|446.66|443.96|446.55|443.85|446.66|443.96|446.53|443.83|5
1737480680000|2025-01-21 17:31:20|446.54|443.84|446.54|443.84|446.54|443.84|446.54|443.84|1
1737480690000|2025-01-21 17:31:30|446.49|443.79|446.25|443.55|446.5|443.8|446.25|443.55|10
1737480700000|2025-01-21 17:31:40|446.24|443.54|446.17|443.47|446.24|443.54|446.17|443.47|7
1737480710000|2025-01-21 17:31:50|446.21|443.51|446.02|443.32|446.21|443.51|446|443.3|13
1737480720000|2025-01-21 17:32:00|446.03|443.33|445.98|443.28|446.03|443.33|445.97|443.27|8
1737480730000|2025-01-21 17:32:10|445.93|443.23|446.01|443.31|446.01|443.31|445.91|443.21|5
1737480740000|2025-01-21 17:32:20|446|443.3|445.89|443.19|446.01|443.31|445.89|443.19|8
1737480750000|2025-01-21 17:32:30|445.88|443.18|445.84|443.14|445.89|443.19|445.84|443.14|7
1737480760000|2025-01-21 17:32:40|445.85|443.15|446.21|443.51|446.21|443.51|445.85|443.15|20
1737480770000|2025-01-21 17:32:50|446.22|443.52|446.26|443.56|446.26|443.56|446.22|443.52|5
1737480780000|2025-01-21 17:33:00|446.21|443.51|446.43|443.73|446.43|443.73|446.2|443.5|12
1737480790000|2025-01-21 17:33:10|446.42|443.72|446.33|443.63|446.42|443.72|446.33|443.63|11
1737480800000|2025-01-21 17:33:20|446.32|443.62|446.21|443.51|446.32|443.62|446.21|443.51|9
1737480810000|2025-01-21 17:33:30|446.22|443.52|446.01|443.31|446.22|443.52|446|443.3|13
1737480820000|2025-01-21 17:33:40|446|443.3|445.99|443.29|446.01|443.31|445.99|443.29|6
1737480830000|2025-01-21 17:33:50|445.98|443.28|445.93|443.23|445.98|443.28|445.93|443.23|10
1737480840000|2025-01-21 17:34:00|445.94|443.24|445.96|443.26|446|443.3|445.93|443.23|6
1737480850000|2025-01-21 17:34:10|445.95|443.25|445.84|443.14|445.95|443.25|445.83|443.13|13
1737480860000|2025-01-21 17:34:20|445.88|443.18|446.01|443.31|446.01|443.31|445.88|443.18|8
1737480870000|2025-01-21 17:34:30|446.07|443.37|446.01|443.31|446.07|443.37|446.01|443.31|8
1737480880000|2025-01-21 17:34:40|446|443.3|445.93|443.23|446|443.3|445.93|443.23|7
1737480890000|2025-01-21 17:34:50|445.92|443.22|445.67|442.97|445.92|443.22|445.67|442.97|11
1737480900000|2025-01-21 17:35:00|445.62|442.92|445.68|442.98|445.69|442.99|445.61|442.91|10
1737480910000|2025-01-21 17:35:10|445.69|442.99|445.7|443|445.75|443.05|445.67|442.97|11
1737480920000|2025-01-21 17:35:20|445.71|443.01|445.66|442.96|445.71|443.01|445.66|442.96|3
1737480930000|2025-01-21 17:35:30|445.64|442.94|445.48|442.78|445.65|442.95|445.48|442.78|8
1737480940000|2025-01-21 17:35:40|445.46|442.76|445.42|442.72|445.46|442.76|445.42|442.72|7
1737480950000|2025-01-21 17:35:50|445.41|442.71|445.31|442.61|445.42|442.72|445.3|442.6|11
1737480960000|2025-01-21 17:36:00|445.3|442.6|445.25|442.55|445.3|442.6|445.25|442.55|9
1737480970000|2025-01-21 17:36:10|445.24|442.54|445.46|442.76|445.46|442.76|445.23|442.53|9
1737480980000|2025-01-21 17:36:20|445.47|442.77|445.38|442.68|445.47|442.77|445.35|442.65|7
1737480990000|2025-01-21 17:36:30|445.37|442.67|445.42|442.72|445.42|442.72|445.33|442.63|7
1737481000000|2025-01-21 17:36:40|445.44|442.74|445.46|442.76|445.47|442.77|445.44|442.74|7
1737481010000|2025-01-21 17:36:50|445.45|442.75|445.47|442.77|445.49|442.79|445.45|442.75|4
1737481020000|2025-01-21 17:37:00|445.34|442.64|445.28|442.58|445.34|442.64|445.27|442.57|6
1737481030000|2025-01-21 17:37:10|445.25|442.55|445.22|442.52|445.25|442.55|445.22|442.52|4
1737481040000|2025-01-21 17:37:20|445.21|442.51|445.19|442.49|445.21|442.51|445.19|442.49|5
1737481050000|2025-01-21 17:37:30|445.18|442.48|445.21|442.51|445.24|442.54|445.18|442.48|7
1737481060000|2025-01-21 17:37:40|445.25|442.55|445.33|442.63|445.36|442.66|445.24|442.54|9
1737481070000|2025-01-21 17:37:50|445.34|442.64|445.32|442.62|445.34|442.64|445.31|442.61|9
1737481080000|2025-01-21 17:38:00|445.31|442.61|445.35|442.65|445.36|442.66|445.29|442.59|8
1737481090000|2025-01-21 17:38:10|445.34|442.64|445.31|442.61|445.34|442.64|445.31|442.61|4
1737481100000|2025-01-21 17:38:20|445.32|442.62|445.4|442.7|445.4|442.7|445.31|442.61|8
1737481110000|2025-01-21 17:38:30|445.44|442.74|445.63|442.93|445.66|442.96|445.44|442.74|7
1737481120000|2025-01-21 17:38:40|445.71|443.01|445.83|443.13|445.83|443.13|445.71|443.01|6
1737481130000|2025-01-21 17:38:50|445.84|443.14|445.87|443.17|445.87|443.17|445.84|443.14|4
1737481140000|2025-01-21 17:39:00|445.88|443.18|445.95|443.25|445.95|443.25|445.88|443.18|8
1737481150000|2025-01-21 17:39:10|445.94|443.24|445.94|443.24|445.94|443.24|445.94|443.24|1
1737481160000|2025-01-21 17:39:20|445.9|443.2|445.89|443.19|445.94|443.24|445.89|443.19|9
1737481170000|2025-01-21 17:39:30|445.88|443.18|445.99|443.29|446.01|443.31|445.88|443.18|7
1737481180000|2025-01-21 17:39:40|446|443.3|446.05|443.35|446.05|443.35|446|443.3|6
1737481190000|2025-01-21 17:39:50|446.06|443.36|446.1|443.4|446.11|443.41|446.06|443.36|5
1737481200000|2025-01-21 17:40:00|446.09|443.39|446.28|443.58|446.29|443.59|446.08|443.38|7
1737481210000|2025-01-21 17:40:10|446.25|443.55|446.25|443.55|446.25|443.55|446.25|443.55|1
1737481220000|2025-01-21 17:40:20|446.2|443.5|446.29|443.59|446.29|443.59|446.2|443.5|4
1737481230000|2025-01-21 17:40:30|446.3|443.6|446.22|443.52|446.32|443.62|446.19|443.49|10
1737481250000|2025-01-21 17:40:50|446.21|443.51|446.27|443.57|446.29|443.59|446.21|443.51|5
1737481260000|2025-01-21 17:41:00|446.31|443.61|446.22|443.52|446.31|443.61|446.21|443.51|7
1737481270000|2025-01-21 17:41:10|446.21|443.51|446.21|443.51|446.21|443.51|446.2|443.5|3
1737481280000|2025-01-21 17:41:20|446.2|443.5|446.16|443.46|446.2|443.5|446.16|443.46|6
1737481290000|2025-01-21 17:41:30|446.2|443.5|446.19|443.49|446.2|443.5|446.16|443.46|4
1737481300000|2025-01-21 17:41:40|446.2|443.5|446.3|443.6|446.3|443.6|446.2|443.5|3
1737481310000|2025-01-21 17:41:50|446.29|443.59|446.23|443.53|446.29|443.59|446.23|443.53|4
1737481320000|2025-01-21 17:42:00|446.24|443.54|446.41|443.71|446.41|443.71|446.24|443.54|8
1737481330000|2025-01-21 17:42:10|446.46|443.76|446.46|443.76|446.46|443.76|446.42|443.72|8
1737481340000|2025-01-21 17:42:20|446.47|443.77|446.52|443.82|446.52|443.82|446.47|443.77|6
1737481350000|2025-01-21 17:42:30|446.65|443.95|446.71|444.01|446.71|444.01|446.64|443.94|10
1737481360000|2025-01-21 17:42:40|446.72|444.02|446.78|444.08|446.83|444.13|446.72|444.02|9
1737481370000|2025-01-21 17:42:50|446.74|444.04|446.73|444.03|446.76|444.06|446.73|444.03|7
1737481380000|2025-01-21 17:43:00|446.74|444.04|446.83|444.13|446.85|444.15|446.74|444.04|9
1737481390000|2025-01-21 17:43:10|446.84|444.14|446.85|444.15|446.85|444.15|446.79|444.09|6
1737481400000|2025-01-21 17:43:20|446.84|444.14|446.79|444.09|446.84|444.14|446.79|444.09|2
1737481410000|2025-01-21 17:43:30|446.8|444.1|446.81|444.11|446.83|444.13|446.8|444.1|7
1737481420000|2025-01-21 17:43:40|446.86|444.16|446.82|444.12|446.86|444.16|446.82|444.12|5
1737481430000|2025-01-21 17:43:50|446.81|444.11|446.89|444.19|446.9|444.2|446.81|444.11|4
1737481440000|2025-01-21 17:44:00|446.9|444.2|446.85|444.15|446.9|444.2|446.85|444.15|5
1737481450000|2025-01-21 17:44:10|446.84|444.14|446.86|444.16|446.9|444.2|446.84|444.14|7
1737481460000|2025-01-21 17:44:20|446.85|444.15|446.88|444.18|446.89|444.19|446.82|444.12|7
1737481470000|2025-01-21 17:44:30|446.87|444.17|446.85|444.15|446.87|444.17|446.85|444.15|3
1737481480000|2025-01-21 17:44:40|446.84|444.14|446.68|443.98|446.86|444.16|446.68|443.98|10
1737481490000|2025-01-21 17:44:50|446.67|443.97|446.89|444.19|446.95|444.25|446.67|443.97|12
1737481500000|2025-01-21 17:45:00|446.88|444.18|446.83|444.13|446.88|444.18|446.83|444.13|4
1737481510000|2025-01-21 17:45:10|446.82|444.12|446.98|444.28|446.99|444.29|446.81|444.11|9
1737481520000|2025-01-21 17:45:20|446.97|444.27|447.11|444.41|447.12|444.42|446.96|444.26|7
1737481530000|2025-01-21 17:45:30|447.1|444.4|447.12|444.42|447.13|444.43|447.05|444.35|5
1737481540000|2025-01-21 17:45:40|447.16|444.46|447.26|444.56|447.26|444.56|447.16|444.46|10
1737481550000|2025-01-21 17:45:50|447.27|444.57|447.27|444.57|447.28|444.58|447.23|444.53|9
1737481560000|2025-01-21 17:46:00|447.28|444.58|447.26|444.56|447.33|444.63|447.24|444.54|10
1737481570000|2025-01-21 17:46:10|447.27|444.57|447.11|444.41|447.29|444.59|447.1|444.4|10
1737481580000|2025-01-21 17:46:20|447.07|444.37|447.06|444.36|447.07|444.37|447.06|444.36|4
1737481590000|2025-01-21 17:46:30|447.07|444.37|447.05|444.35|447.15|444.45|447.05|444.35|8
1737481600000|2025-01-21 17:46:40|447.12|444.42|447.14|444.44|447.14|444.44|447.09|444.39|6
1737481610000|2025-01-21 17:46:50|447.15|444.45|447.23|444.53|447.23|444.53|447.15|444.45|8
1737481620000|2025-01-21 17:47:00|447.24|444.54|447.3|444.6|447.3|444.6|447.24|444.54|7
1737481630000|2025-01-21 17:47:10|447.31|444.61|447.31|444.61|447.34|444.64|447.3|444.6|6
1737481640000|2025-01-21 17:47:20|447.32|444.62|447.32|444.62|447.33|444.63|447.31|444.61|4
1737481650000|2025-01-21 17:47:30|447.33|444.63|447.34|444.64|447.34|444.64|447.31|444.61|9
1737481660000|2025-01-21 17:47:40|447.35|444.65|447.93|445.23|447.93|445.23|447.35|444.65|6
1737481670000|2025-01-21 17:47:50|447.94|445.24|448.02|445.32|448.05|445.35|447.94|445.24|9
1737481680000|2025-01-21 17:48:00|448.1|445.4|448.17|445.47|448.17|445.47|448.1|445.4|5
1737481690000|2025-01-21 17:48:10|448.18|445.48|448.22|445.52|448.24|445.54|448.18|445.48|8
1737481700000|2025-01-21 17:48:20|448.21|445.51|448.51|445.81|448.52|445.82|448.07|445.37|10
1737481710000|2025-01-21 17:48:30|448.55|445.85|448.84|446.14|448.86|446.16|448.52|445.82|12
1737481720000|2025-01-21 17:48:40|448.85|446.15|448.87|446.17|448.9|446.2|448.85|446.15|7
1737481730000|2025-01-21 17:48:50|448.7|446|448.37|445.67|448.74|446.04|448.37|445.67|14
1737481740000|2025-01-21 17:49:00|448.38|445.68|447.97|445.27|448.39|445.69|447.94|445.24|20
1737481750000|2025-01-21 17:49:10|448|445.3|447.88|445.18|448|445.3|447.88|445.18|8
1737481760000|2025-01-21 17:49:20|447.87|445.17|447.51|444.81|447.87|445.17|447.5|444.8|14
1737481770000|2025-01-21 17:49:30|447.54|444.84|447.59|444.89|447.62|444.92|447.54|444.84|6
1737481780000|2025-01-21 17:49:40|447.64|444.94|448.03|445.33|448.03|445.33|447.64|444.94|11
1737481790000|2025-01-21 17:49:50|447.99|445.29|448.08|445.38|448.08|445.38|447.95|445.25|10
1737481800000|2025-01-21 17:50:00|448.09|445.39|448.37|445.67|448.38|445.68|448.09|445.39|8
1737481810000|2025-01-21 17:50:10|448.33|445.63|448.31|445.61|448.33|445.63|448.26|445.56|8
1737481820000|2025-01-21 17:50:20|448.32|445.62|448.35|445.65|448.35|445.65|448.32|445.62|4
1737481830000|2025-01-21 17:50:30|448.34|445.64|448.22|445.52|448.34|445.64|448.19|445.49|6
1737481840000|2025-01-21 17:50:40|448.21|445.51|448.17|445.47|448.22|445.52|448.17|445.47|5
1737481850000|2025-01-21 17:50:50|448.13|445.43|448.17|445.47|448.17|445.47|448.13|445.43|6
1737481860000|2025-01-21 17:51:00|448.27|445.57|448.46|445.76|448.5|445.8|448.27|445.57|13
1737481870000|2025-01-21 17:51:10|448.47|445.77|448.56|445.86|448.56|445.86|448.47|445.77|11
1737481880000|2025-01-21 17:51:20|448.57|445.87|448.4|445.7|448.58|445.88|448.36|445.66|12
1737481890000|2025-01-21 17:51:30|448.41|445.71|448.4|445.7|448.46|445.76|448.39|445.69|9
1737481900000|2025-01-21 17:51:40|448.39|445.69|448.37|445.67|448.42|445.72|448.37|445.67|8
1737481910000|2025-01-21 17:51:50|448.33|445.63|448.38|445.68|448.38|445.68|448.33|445.63|5
1737481920000|2025-01-21 17:52:00|448.4|445.7|448.6|445.9|448.76|446.06|448.4|445.7|15
1737481930000|2025-01-21 17:52:10|448.61|445.91|448.63|445.93|448.63|445.93|448.49|445.79|14
1737481940000|2025-01-21 17:52:20|448.65|445.95|448.64|445.94|448.67|445.97|448.63|445.93|5
1737481950000|2025-01-21 17:52:30|448.52|445.82|448.56|445.86|448.57|445.87|448.52|445.82|4
1737481960000|2025-01-21 17:52:40|448.57|445.87|448.59|445.89|448.59|445.89|448.57|445.87|5
1737481970000|2025-01-21 17:52:50|448.58|445.88|448.43|445.73|448.59|445.89|448.38|445.68|7
1737481980000|2025-01-21 17:53:00|448.42|445.72|448.61|445.91|448.61|445.91|448.42|445.72|11
1737481990000|2025-01-21 17:53:10|448.65|445.95|449.19|446.49|449.19|446.49|448.65|445.95|21
1737482000000|2025-01-21 17:53:20|449.18|446.48|449.06|446.36|449.33|446.63|449.06|446.36|14
1737482010000|2025-01-21 17:53:30|448.99|446.29|448.85|446.15|448.99|446.29|448.68|445.98|22
1737482020000|2025-01-21 17:53:40|448.93|446.23|449.08|446.38|449.08|446.38|448.93|446.23|11
1737482030000|2025-01-21 17:53:50|449.09|446.39|449.13|446.43|449.13|446.43|449.09|446.39|9
1737482040000|2025-01-21 17:54:00|449.14|446.44|449.3|446.6|449.34|446.64|449.14|446.44|10
1737482050000|2025-01-21 17:54:10|449.29|446.59|449.35|446.65|449.35|446.65|449.29|446.59|5
1737482060000|2025-01-21 17:54:20|449.36|446.66|449.39|446.69|449.39|446.69|449.36|446.66|4
1737482070000|2025-01-21 17:54:30|449.4|446.7|449.38|446.68|449.42|446.72|449.38|446.68|5
1737482080000|2025-01-21 17:54:40|449.39|446.69|449.38|446.68|449.41|446.71|449.37|446.67|5
1737482090000|2025-01-21 17:54:50|449.39|446.69|449.25|446.55|449.4|446.7|449.17|446.47|8
1737482100000|2025-01-21 17:55:00|449.26|446.56|449.18|446.48|449.26|446.56|449.15|446.45|9
1737482110000|2025-01-21 17:55:10|449.17|446.47|449.31|446.61|449.31|446.61|449.17|446.47|7
1737482120000|2025-01-21 17:55:20|449.25|446.55|449.22|446.52|449.25|446.55|449.16|446.46|9
1737482130000|2025-01-21 17:55:30|449.13|446.43|449.13|446.43|449.16|446.46|449.13|446.43|5
1737482140000|2025-01-21 17:55:40|449.06|446.36|449.17|446.47|449.17|446.47|449.06|446.36|9
1737482150000|2025-01-21 17:55:50|449.18|446.48|449.2|446.5|449.21|446.51|449.18|446.48|5
1737482160000|2025-01-21 17:56:00|449.16|446.46|449.1|446.4|449.16|446.46|449.08|446.38|7
1737482170000|2025-01-21 17:56:10|449.11|446.41|449.09|446.39|449.13|446.43|449.09|446.39|4
1737482180000|2025-01-21 17:56:20|449.12|446.42|449.18|446.48|449.25|446.55|449.1|446.4|10
1737482190000|2025-01-21 17:56:30|449.17|446.47|449.22|446.52|449.22|446.52|449.16|446.46|9
1737482200000|2025-01-21 17:56:40|449.23|446.53|449.23|446.53|449.27|446.57|449.23|446.53|9
1737482210000|2025-01-21 17:56:50|449.24|446.54|449.31|446.61|449.31|446.61|449.24|446.54|7
1737482220000|2025-01-21 17:57:00|449.32|446.62|449.35|446.65|449.35|446.65|449.32|446.62|4
1737482230000|2025-01-21 17:57:10|449.36|446.66|449.48|446.78|449.48|446.78|449.15|446.45|15
1737482240000|2025-01-21 17:57:20|449.57|446.87|449.59|446.89|449.62|446.92|449.55|446.85|10
1737482250000|2025-01-21 17:57:30|449.6|446.9|449.64|446.94|449.64|446.94|449.6|446.9|5
1737482260000|2025-01-21 17:57:40|449.66|446.96|449.77|447.07|449.79|447.09|449.66|446.96|7
1737482270000|2025-01-21 17:57:50|449.75|447.05|449.76|447.06|449.78|447.08|449.75|447.05|5
1737482280000|2025-01-21 17:58:00|449.75|447.05|449.92|447.22|449.92|447.22|449.75|447.05|11
1737482290000|2025-01-21 17:58:10|450.01|447.31|450.04|447.34|450.04|447.34|450.01|447.31|4
1737482300000|2025-01-21 17:58:20|450.05|447.35|450.23|447.53|450.24|447.54|450.05|447.35|7
1737482310000|2025-01-21 17:58:30|450.24|447.54|450.22|447.52|450.24|447.54|450.11|447.41|9
1737482320000|2025-01-21 17:58:40|450.23|447.53|450.24|447.54|450.24|447.54|450.22|447.52|4
1737482330000|2025-01-21 17:58:50|450.25|447.55|450.19|447.49|450.25|447.55|450.08|447.38|8
1737482340000|2025-01-21 17:59:00|450.14|447.44|450.16|447.46|450.17|447.47|450.14|447.44|7
1737482350000|2025-01-21 17:59:10|450.2|447.5|450.24|447.54|450.24|447.54|450.2|447.5|5
1737482360000|2025-01-21 17:59:20|450.25|447.55|450.27|447.57|450.27|447.57|450.25|447.55|3
1737482370000|2025-01-21 17:59:30|450.24|447.54|450.25|447.55|450.25|447.55|450.17|447.47|4
1737482380000|2025-01-21 17:59:40|450.24|447.54|450.15|447.45|450.24|447.54|450.11|447.41|5
1737482390000|2025-01-21 17:59:50|450.14|447.44|450.15|447.45|450.15|447.45|450.14|447.44|2
1737482400000|2025-01-21 18:00:00|450.03|447.33|450.12|447.42|450.13|447.43|450.03|447.33|6
1737482410000|2025-01-21 18:00:10|450.13|447.43|450.28|447.58|450.28|447.58|450.13|447.43|11
1737482420000|2025-01-21 18:00:20|450.16|447.46|450.2|447.5|450.21|447.51|450.16|447.46|9
1737482430000|2025-01-21 18:00:30|450.21|447.51|450.21|447.51|450.21|447.51|450.2|447.5|3
1737482440000|2025-01-21 18:00:40|450.2|447.5|450.22|447.52|450.23|447.53|450.17|447.47|10
1737482450000|2025-01-21 18:00:50|450.21|447.51|450.12|447.42|450.22|447.52|450.12|447.42|6
1737482460000|2025-01-21 18:01:00|450.15|447.45|450.11|447.41|450.17|447.47|450.07|447.37|7
1737482470000|2025-01-21 18:01:10|450.02|447.32|449.67|446.97|450.03|447.33|449.67|446.97|5
1737482480000|2025-01-21 18:01:20|449.63|446.93|449.68|446.98|449.68|446.98|449.55|446.85|12
1737482490000|2025-01-21 18:01:30|449.69|446.99|449.66|446.96|449.69|446.99|449.66|446.96|3
1737482500000|2025-01-21 18:01:40|449.58|446.88|449.47|446.77|449.59|446.89|449.47|446.77|11
1737482510000|2025-01-21 18:01:50|449.46|446.76|449.46|446.76|449.58|446.88|449.45|446.75|12
1737482520000|2025-01-21 18:02:00|449.47|446.77|449.46|446.76|449.47|446.77|449.33|446.63|14
1737482530000|2025-01-21 18:02:10|449.48|446.78|449.45|446.75|449.5|446.8|449.45|446.75|8
1737482540000|2025-01-21 18:02:20|449.44|446.74|449.59|446.89|449.59|446.89|449.44|446.74|8
1737482550000|2025-01-21 18:02:30|449.61|446.91|449.71|447.01|449.76|447.06|449.61|446.91|10
1737482560000|2025-01-21 18:02:40|449.72|447.02|449.58|446.88|449.73|447.03|449.58|446.88|6
1737482570000|2025-01-21 18:02:50|449.59|446.89|449.4|446.7|449.6|446.9|449.4|446.7|8
1737482580000|2025-01-21 18:03:00|449.41|446.71|449|446.3|449.41|446.71|449|446.3|17
1737482590000|2025-01-21 18:03:10|449.01|446.31|449.12|446.42|449.14|446.44|449.01|446.31|11
1737482600000|2025-01-21 18:03:20|449.13|446.43|449.1|446.4|449.13|446.43|449.1|446.4|2
1737482610000|2025-01-21 18:03:30|449.13|446.43|449.15|446.45|449.2|446.5|449.13|446.43|8
1737482620000|2025-01-21 18:03:40|449.16|446.46|449.13|446.43|449.17|446.47|449.11|446.41|11
1737482630000|2025-01-21 18:03:50|449.16|446.46|449.02|446.32|449.16|446.46|449.01|446.31|10
1737482640000|2025-01-21 18:04:00|449.05|446.35|449.28|446.58|449.33|446.63|449.05|446.35|9
1737482650000|2025-01-21 18:04:10|449.27|446.57|449|446.3|449.27|446.57|448.99|446.29|11
1737482660000|2025-01-21 18:04:20|449.02|446.32|448.97|446.27|449.03|446.33|448.97|446.27|12
1737482670000|2025-01-21 18:04:30|448.98|446.28|448.91|446.21|448.99|446.29|448.76|446.06|10
1737482680000|2025-01-21 18:04:40|448.92|446.22|448.93|446.23|448.94|446.24|448.92|446.22|3
1737482690000|2025-01-21 18:04:50|448.94|446.24|448.98|446.28|449.01|446.31|448.93|446.23|9
1737482700000|2025-01-21 18:05:00|448.99|446.29|449.34|446.64|449.35|446.65|448.99|446.29|13
1737482710000|2025-01-21 18:05:10|449.35|446.65|449.47|446.77|449.47|446.77|449.35|446.65|8
1737482720000|2025-01-21 18:05:20|449.49|446.79|449.58|446.88|449.58|446.88|449.49|446.79|9
1737482730000|2025-01-21 18:05:30|449.55|446.85|449.12|446.42|449.55|446.85|449.11|446.41|13
1737482740000|2025-01-21 18:05:40|449.1|446.4|449.15|446.45|449.15|446.45|449.04|446.34|12
1737482750000|2025-01-21 18:05:50|449.16|446.46|449.28|446.58|449.28|446.58|449.16|446.46|9
1737482760000|2025-01-21 18:06:00|449.24|446.54|449.38|446.68|449.38|446.68|449.19|446.49|9
1737482770000|2025-01-21 18:06:10|449.41|446.71|449.45|446.75|449.51|446.81|449.41|446.71|7
1737482780000|2025-01-21 18:06:20|449.44|446.74|449.45|446.75|449.46|446.76|449.43|446.73|6
1737482790000|2025-01-21 18:06:30|449.46|446.76|449.43|446.73|449.47|446.77|449.42|446.72|6
1737482800000|2025-01-21 18:06:40|449.42|446.72|449.38|446.68|449.42|446.72|449.38|446.68|3
1737482810000|2025-01-21 18:06:50|449.39|446.69|449.42|446.72|449.42|446.72|449.39|446.69|4
1737482820000|2025-01-21 18:07:00|449.41|446.71|449.67|446.97|449.67|446.97|449.37|446.67|16
1737482830000|2025-01-21 18:07:10|449.68|446.98|449.72|447.02|449.75|447.05|449.67|446.97|7
1737482840000|2025-01-21 18:07:20|449.75|447.05|449.78|447.08|449.78|447.08|449.75|447.05|4
1737482850000|2025-01-21 18:07:30|449.79|447.09|449.97|447.27|449.97|447.27|449.79|447.09|8
1737482860000|2025-01-21 18:07:40|450.02|447.32|449.77|447.07|450.02|447.32|449.74|447.04|15
1737482870000|2025-01-21 18:07:50|449.76|447.06|449.78|447.08|449.78|447.08|449.76|447.06|7
1737482880000|2025-01-21 18:08:00|449.79|447.09|449.98|447.28|449.98|447.28|449.79|447.09|7
1737482890000|2025-01-21 18:08:10|450.01|447.31|450.17|447.47|450.17|447.47|450.01|447.31|6
1737482900000|2025-01-21 18:08:20|450.12|447.42|450.1|447.4|450.12|447.42|450.1|447.4|5
1737482910000|2025-01-21 18:08:30|450.11|447.41|450.13|447.43|450.13|447.43|450.1|447.4|5
1737482920000|2025-01-21 18:08:40|450.14|447.44|450.2|447.5|450.2|447.5|450.14|447.44|5
1737482930000|2025-01-21 18:08:50|450.15|447.45|450.12|447.42|450.16|447.46|450.11|447.41|7
1737482940000|2025-01-21 18:09:00|450.11|447.41|450.08|447.38|450.11|447.41|450.06|447.36|5
1737482950000|2025-01-21 18:09:10|449.95|447.25|449.87|447.17|449.99|447.29|449.87|447.17|8
1737482960000|2025-01-21 18:09:20|449.89|447.19|450.08|447.38|450.12|447.42|449.89|447.19|9
1737482970000|2025-01-21 18:09:30|450.09|447.39|449.99|447.29|450.09|447.39|449.93|447.23|8
1737482980000|2025-01-21 18:09:40|449.98|447.28|449.96|447.26|449.98|447.28|449.96|447.26|3
1737482990000|2025-01-21 18:09:50|449.95|447.25|449.92|447.22|449.95|447.25|449.92|447.22|4
1737483000000|2025-01-21 18:10:00|449.91|447.21|449.88|447.18|449.91|447.21|449.88|447.18|4
1737483010000|2025-01-21 18:10:10|449.89|447.19|449.82|447.12|449.89|447.19|449.81|447.11|7
1737483020000|2025-01-21 18:10:20|449.74|447.04|449.72|447.02|449.74|447.04|449.72|447.02|3
1737483030000|2025-01-21 18:10:30|449.71|447.01|449.69|446.99|449.73|447.03|449.69|446.99|6
1737483040000|2025-01-21 18:10:40|449.68|446.98|449.64|446.94|449.68|446.98|449.64|446.94|5
1737483050000|2025-01-21 18:10:50|449.63|446.93|449.32|446.62|449.63|446.93|449.3|446.6|13
1737483060000|2025-01-21 18:11:00|449.31|446.61|449.25|446.55|449.31|446.61|449.25|446.55|4
1737483070000|2025-01-21 18:11:10|449.24|446.54|449.22|446.52|449.25|446.55|449.21|446.51|5
1737483080000|2025-01-21 18:11:20|449.23|446.53|449.25|446.55|449.25|446.55|449.23|446.53|3
1737483090000|2025-01-21 18:11:30|449.26|446.56|449.26|446.56|449.3|446.6|449.22|446.52|8
1737483100000|2025-01-21 18:11:40|449.25|446.55|449.16|446.46|449.25|446.55|449.16|446.46|3
1737483110000|2025-01-21 18:11:50|449.17|446.47|449.14|446.44|449.17|446.47|449.13|446.43|6
1737483120000|2025-01-21 18:12:00|449.13|446.43|449.12|446.42|449.13|446.43|449.12|446.42|4
1737483130000|2025-01-21 18:12:10|449.13|446.43|449.08|446.38|449.15|446.45|449.01|446.31|9
1737483140000|2025-01-21 18:12:20|449.07|446.37|449.06|446.36|449.09|446.39|449.06|446.36|9
1737483150000|2025-01-21 18:12:30|449.07|446.37|449.1|446.4|449.1|446.4|449.07|446.37|4
1737483160000|2025-01-21 18:12:40|449.11|446.41|449.22|446.52|449.22|446.52|449.08|446.38|10
1737483170000|2025-01-21 18:12:50|449.25|446.55|449.24|446.54|449.28|446.58|449.23|446.53|8
1737483180000|2025-01-21 18:13:00|449.23|446.53|449.3|446.6|449.31|446.61|449.23|446.53|4
1737483190000|2025-01-21 18:13:10|449.31|446.61|449.31|446.61|449.31|446.61|449.31|446.61|1
1737483200000|2025-01-21 18:13:20|449.32|446.62|449.34|446.64|449.34|446.64|449.32|446.62|3
1737483210000|2025-01-21 18:13:30|449.35|446.65|449.32|446.62|449.36|446.66|449.32|446.62|5
1737483220000|2025-01-21 18:13:40|449.33|446.63|449.33|446.63|449.33|446.63|449.31|446.61|4
1737483230000|2025-01-21 18:13:50|449.34|446.64|449.46|446.76|449.46|446.76|449.34|446.64|5
1737483240000|2025-01-21 18:14:00|449.47|446.77|449.58|446.88|449.58|446.88|449.47|446.77|6
1737483250000|2025-01-21 18:14:10|449.61|446.91|449.81|447.11|449.83|447.13|449.61|446.91|8
1737483260000|2025-01-21 18:14:20|449.79|447.09|449.79|447.09|449.79|447.09|449.79|447.09|1
1737483270000|2025-01-21 18:14:30|449.78|447.08|449.81|447.11|449.81|447.11|449.74|447.04|6
1737483280000|2025-01-21 18:14:40|449.79|447.09|449.85|447.15|449.86|447.16|449.79|447.09|8
1737483290000|2025-01-21 18:14:50|449.86|447.16|449.85|447.15|449.86|447.16|449.84|447.14|3
1737483300000|2025-01-21 18:15:00|449.87|447.17|449.89|447.19|449.89|447.19|449.87|447.17|3
1737483310000|2025-01-21 18:15:10|449.9|447.2|450.16|447.46|450.16|447.46|449.9|447.2|11
1737483320000|2025-01-21 18:15:20|450.04|447.34|450.05|447.35|450.13|447.43|450.04|447.34|6
1737483330000|2025-01-21 18:15:30|450.04|447.34|450.02|447.32|450.04|447.34|450.02|447.32|3
1737483340000|2025-01-21 18:15:40|450.01|447.31|450.01|447.31|450.01|447.31|450.01|447.31|1
1737483350000|2025-01-21 18:15:50|450|447.3|450.03|447.33|450.03|447.33|450|447.3|4
1737483360000|2025-01-21 18:16:00|450.11|447.41|450.12|447.42|450.12|447.42|450.11|447.41|2
1737483370000|2025-01-21 18:16:10|450.13|447.43|450.17|447.47|450.17|447.47|450.13|447.43|5
1737483380000|2025-01-21 18:16:20|450.18|447.48|450.16|447.46|450.19|447.49|450.16|447.46|8
1737483390000|2025-01-21 18:16:30|450.19|447.49|450.24|447.54|450.24|447.54|450.19|447.49|5
1737483400000|2025-01-21 18:16:40|450.28|447.58|450.44|447.74|450.44|447.74|450.28|447.58|8
1737483410000|2025-01-21 18:16:50|450.45|447.75|450.45|447.75|450.45|447.75|450.44|447.74|3
1737483420000|2025-01-21 18:17:00|450.46|447.76|450.58|447.88|450.58|447.88|450.46|447.76|6
1737483430000|2025-01-21 18:17:10|450.54|447.84|450.54|447.84|450.54|447.84|450.54|447.84|1
1737483440000|2025-01-21 18:17:20|450.55|447.85|450.65|447.95|450.65|447.95|450.55|447.85|4
1737483450000|2025-01-21 18:17:30|450.66|447.96|450.77|448.07|450.77|448.07|450.66|447.96|7
1737483460000|2025-01-21 18:17:40|450.78|448.08|450.73|448.03|450.81|448.11|450.7|448|8
1737483470000|2025-01-21 18:17:50|450.74|448.04|450.75|448.05|450.76|448.06|450.74|448.04|4
1737483480000|2025-01-21 18:18:00|450.76|448.06|450.83|448.13|450.83|448.13|450.76|448.06|6
1737483490000|2025-01-21 18:18:10|450.84|448.14|450.9|448.2|450.9|448.2|450.84|448.14|3
1737483500000|2025-01-21 18:18:20|450.89|448.19|450.89|448.19|450.9|448.2|450.88|448.18|7
1737483510000|2025-01-21 18:18:30|450.9|448.2|450.92|448.22|450.98|448.28|450.9|448.2|5
1737483520000|2025-01-21 18:18:40|450.91|448.21|450.84|448.14|450.91|448.21|450.82|448.12|6
1737483530000|2025-01-21 18:18:50|450.81|448.11|450.79|448.09|450.81|448.11|450.79|448.09|3
1737483540000|2025-01-21 18:19:00|450.78|448.08|450.6|447.9|450.78|448.08|450.6|447.9|9
1737483550000|2025-01-21 18:19:10|450.52|447.82|450.52|447.82|450.55|447.85|450.52|447.82|7
1737483560000|2025-01-21 18:19:20|450.53|447.83|450.51|447.81|450.53|447.83|450.51|447.81|3
1737483570000|2025-01-21 18:19:30|450.5|447.8|450.29|447.59|450.5|447.8|450.28|447.58|14
1737483580000|2025-01-21 18:19:40|450.28|447.58|450.21|447.51|450.28|447.58|450.19|447.49|7
1737483590000|2025-01-21 18:19:50|450.11|447.41|450.08|447.38|450.11|447.41|450.07|447.37|5
1737483600000|2025-01-21 18:20:00|450.06|447.36|450.06|447.36|450.08|447.38|450.04|447.34|9
1737483610000|2025-01-21 18:20:10|450.07|447.37|450.06|447.36|450.1|447.4|450.06|447.36|5
1737483620000|2025-01-21 18:20:20|450.1|447.4|449.84|447.14|450.1|447.4|449.83|447.13|16
1737483630000|2025-01-21 18:20:30|449.79|447.09|449.78|447.08|449.83|447.13|449.76|447.06|7
1737483640000|2025-01-21 18:20:40|449.79|447.09|449.88|447.18|449.88|447.18|449.79|447.09|7
1737483650000|2025-01-21 18:20:50|449.89|447.19|449.9|447.2|449.9|447.2|449.89|447.19|2
1737483660000|2025-01-21 18:21:00|449.94|447.24|450.09|447.39|450.09|447.39|449.94|447.24|8
1737483670000|2025-01-21 18:21:10|450.24|447.54|450.22|447.52|450.25|447.55|450.2|447.5|8
1737483680000|2025-01-21 18:21:20|450.21|447.51|450.2|447.5|450.21|447.51|450.19|447.49|4
1737483690000|2025-01-21 18:21:30|450.22|447.52|450.32|447.62|450.32|447.62|450.22|447.52|8
1737483700000|2025-01-21 18:21:40|450.33|447.63|450.47|447.77|450.47|447.77|450.33|447.63|6
1737483710000|2025-01-21 18:21:50|450.48|447.78|450.5|447.8|450.55|447.85|450.48|447.78|7
1737483720000|2025-01-21 18:22:00|450.43|447.73|450.38|447.68|450.46|447.76|450.34|447.64|9
1737483730000|2025-01-21 18:22:10|450.37|447.67|450.19|447.49|450.37|447.67|450.19|447.49|8
1737483740000|2025-01-21 18:22:20|450.2|447.5|450.17|447.47|450.23|447.53|450.17|447.47|9
1737483750000|2025-01-21 18:22:30|450.16|447.46|450.15|447.45|450.16|447.46|450.15|447.45|2
1737483760000|2025-01-21 18:22:40|450.14|447.44|450.17|447.47|450.17|447.47|450.13|447.43|6
1737483770000|2025-01-21 18:22:50|450.19|447.49|450.16|447.46|450.21|447.51|450.16|447.46|7
1737483780000|2025-01-21 18:23:00|450.15|447.45|450.14|447.44|450.16|447.46|450.14|447.44|4
1737483800000|2025-01-21 18:23:20|450.13|447.43|450.01|447.31|450.13|447.43|450.01|447.31|9
1737483810000|2025-01-21 18:23:30|450|447.3|449.93|447.23|450|447.3|449.89|447.19|10
1737483820000|2025-01-21 18:23:40|449.95|447.25|449.91|447.21|449.98|447.28|449.91|447.21|7
1737483830000|2025-01-21 18:23:50|449.92|447.22|450.02|447.32|450.02|447.32|449.92|447.22|7
1737483850000|2025-01-21 18:24:10|450.01|447.31|449.99|447.29|450.01|447.31|449.99|447.29|2
1737483860000|2025-01-21 18:24:20|449.98|447.28|449.98|447.28|449.98|447.28|449.98|447.28|1
1737483870000|2025-01-21 18:24:30|449.97|447.27|450.08|447.38|450.08|447.38|449.91|447.21|10
1737483880000|2025-01-21 18:24:40|450.2|447.5|450.2|447.5|450.2|447.5|450.18|447.48|3
1737483910000|2025-01-21 18:25:10|450.21|447.51|450.22|447.52|450.22|447.52|450.21|447.51|2
1737483920000|2025-01-21 18:25:20|450.25|447.55|450.49|447.79|450.49|447.79|450.25|447.55|10
1737483930000|2025-01-21 18:25:30|450.46|447.76|450.4|447.7|450.46|447.76|450.4|447.7|6
1737483940000|2025-01-21 18:25:40|450.29|447.59|450.12|447.42|450.29|447.59|450.12|447.42|9
1737483950000|2025-01-21 18:25:50|450.03|447.33|449.99|447.29|450.03|447.33|449.99|447.29|7
1737483960000|2025-01-21 18:26:00|449.98|447.28|449.94|447.24|449.99|447.29|449.94|447.24|6
1737483970000|2025-01-21 18:26:10|449.93|447.23|449.85|447.15|449.93|447.23|449.85|447.15|7
1737483980000|2025-01-21 18:26:20|449.87|447.17|449.86|447.16|449.87|447.17|449.86|447.16|4
1737483990000|2025-01-21 18:26:30|449.87|447.17|450.07|447.37|450.09|447.39|449.87|447.17|10
1737484000000|2025-01-21 18:26:40|450.06|447.36|450.05|447.35|450.06|447.36|450.05|447.35|2
1737484010000|2025-01-21 18:26:50|449.95|447.25|449.91|447.21|449.95|447.25|449.91|447.21|11
1737484020000|2025-01-21 18:27:00|449.9|447.2|449.92|447.22|449.92|447.22|449.9|447.2|5
1737484030000|2025-01-21 18:27:10|449.93|447.23|449.89|447.19|449.93|447.23|449.89|447.19|3
1737484040000|2025-01-21 18:27:20|449.88|447.18|449.92|447.22|449.92|447.22|449.86|447.16|8
1737484050000|2025-01-21 18:27:30|449.89|447.19|449.8|447.1|449.89|447.19|449.8|447.1|7
1737484060000|2025-01-21 18:27:40|449.81|447.11|449.44|446.74|449.81|447.11|449.42|446.72|15
1737484070000|2025-01-21 18:27:50|449.42|446.72|449.32|446.62|449.42|446.72|449.18|446.48|10
1737484080000|2025-01-21 18:28:00|449.31|446.61|449.31|446.61|449.31|446.61|449.31|446.61|1
1737484090000|2025-01-21 18:28:10|449.33|446.63|449.29|446.59|449.33|446.63|449.29|446.59|4
1737484100000|2025-01-21 18:28:20|449.3|446.6|449.35|446.65|449.35|446.65|449.28|446.58|7
1737484110000|2025-01-21 18:28:30|449.32|446.62|449.32|446.62|449.34|446.64|449.32|446.62|6
1737484120000|2025-01-21 18:28:40|449.33|446.63|449.26|446.56|449.33|446.63|449.23|446.53|5
1737484130000|2025-01-21 18:28:50|449.27|446.57|449.24|446.54|449.27|446.57|449.24|446.54|6
1737484140000|2025-01-21 18:29:00|449.22|446.52|449.25|446.55|449.25|446.55|449.22|446.52|4
1737484150000|2025-01-21 18:29:10|449.26|446.56|449.34|446.64|449.34|446.64|449.26|446.56|4
1737484160000|2025-01-21 18:29:20|449.3|446.6|449.43|446.73|449.44|446.74|449.3|446.6|10
1737484170000|2025-01-21 18:29:30|449.41|446.71|449.45|446.75|449.45|446.75|449.41|446.71|3
1737484180000|2025-01-21 18:29:40|449.52|446.82|449.53|446.83|449.54|446.84|449.52|446.82|5
1737484190000|2025-01-21 18:29:50|449.55|446.85|449.66|446.96|449.66|446.96|449.55|446.85|6
1737484200000|2025-01-21 18:30:00|449.67|446.97|449.65|446.95|449.67|446.97|449.59|446.89|7
1737484210000|2025-01-21 18:30:10|449.68|446.98|449.77|447.07|449.77|447.07|449.68|446.98|8
1737484220000|2025-01-21 18:30:20|449.76|447.06|449.76|447.06|449.76|447.06|449.76|447.06|1
1737484230000|2025-01-21 18:30:30|449.75|447.05|449.75|447.05|449.75|447.05|449.75|447.05|1
1737484240000|2025-01-21 18:30:40|449.74|447.04|449.73|447.03|449.74|447.04|449.73|447.03|2
1737484250000|2025-01-21 18:30:50|449.74|447.04|449.74|447.04|449.75|447.05|449.73|447.03|7
1737484260000|2025-01-21 18:31:00|449.77|447.07|450.24|447.54|450.24|447.54|449.77|447.07|13
1737484270000|2025-01-21 18:31:10|450.26|447.56|450.33|447.63|450.33|447.63|450.26|447.56|6
1737484280000|2025-01-21 18:31:20|450.39|447.69|450.48|447.78|450.48|447.78|450.39|447.69|11
1737484290000|2025-01-21 18:31:30|450.49|447.79|450.51|447.81|450.51|447.81|450.49|447.79|5
1737484300000|2025-01-21 18:31:40|450.52|447.82|450.52|447.82|450.52|447.82|450.52|447.82|1
1737484310000|2025-01-21 18:31:50|450.53|447.83|450.73|448.03|450.73|448.03|450.53|447.83|5
1737484320000|2025-01-21 18:32:00|450.74|448.04|450.77|448.07|450.77|448.07|450.74|448.04|4
1737484330000|2025-01-21 18:32:10|450.78|448.08|450.73|448.03|450.78|448.08|450.72|448.02|3
1737484340000|2025-01-21 18:32:20|450.74|448.04|450.99|448.29|451.02|448.32|450.74|448.04|7
1737484350000|2025-01-21 18:32:30|450.98|448.28|451.01|448.31|451.01|448.31|450.98|448.28|4
1737484360000|2025-01-21 18:32:40|451.02|448.32|451.08|448.38|451.08|448.38|451.02|448.32|7
1737484370000|2025-01-21 18:32:50|451.09|448.39|451.49|448.79|451.49|448.79|451.09|448.39|13
1737484380000|2025-01-21 18:33:00|451.3|448.6|451.6|448.9|451.6|448.9|451.3|448.6|14
1737484390000|2025-01-21 18:33:10|451.61|448.91|451.57|448.87|451.61|448.91|451.57|448.87|2
1737484400000|2025-01-21 18:33:20|451.59|448.89|451.8|449.1|451.8|449.1|451.57|448.87|9
1737484410000|2025-01-21 18:33:30|451.81|449.11|451.88|449.18|451.88|449.18|451.81|449.11|5
1737484420000|2025-01-21 18:33:40|451.89|449.19|451.9|449.2|451.9|449.2|451.86|449.16|7
1737484430000|2025-01-21 18:33:50|451.91|449.21|452.13|449.43|452.14|449.44|451.91|449.21|6
1737484440000|2025-01-21 18:34:00|452.12|449.42|452.17|449.47|452.17|449.47|452.12|449.42|6
1737484450000|2025-01-21 18:34:10|452.18|449.48|452.3|449.6|452.42|449.72|452.18|449.48|13
1737484460000|2025-01-21 18:34:20|452.29|449.59|452.28|449.58|452.32|449.62|452.27|449.57|6
1737484470000|2025-01-21 18:34:30|452.27|449.57|452.27|449.57|452.27|449.57|452.26|449.56|3
1737484480000|2025-01-21 18:34:40|452.25|449.55|452.01|449.31|452.25|449.55|452.01|449.31|11
1737484490000|2025-01-21 18:34:50|452|449.3|451.97|449.27|452|449.3|451.96|449.26|5
1737484500000|2025-01-21 18:35:00|451.98|449.28|451.97|449.27|452|449.3|451.95|449.25|6
1737484510000|2025-01-21 18:35:10|451.84|449.14|452.03|449.33|452.03|449.33|451.84|449.14|12
1737484520000|2025-01-21 18:35:20|452.07|449.37|452.35|449.65|452.35|449.65|452.07|449.37|9
1737484530000|2025-01-21 18:35:30|452.36|449.66|452.38|449.68|452.38|449.68|452.36|449.66|3
1737484540000|2025-01-21 18:35:40|452.43|449.73|452.45|449.75|452.46|449.76|452.43|449.73|5
1737484550000|2025-01-21 18:35:50|452.46|449.76|452.5|449.8|452.5|449.8|452.46|449.76|5
1737484560000|2025-01-21 18:36:00|452.56|449.86|452.71|450.01|452.71|450.01|452.56|449.86|8
1737484570000|2025-01-21 18:36:10|452.72|450.02|452.73|450.03|452.73|450.03|452.71|450.01|4
1737484580000|2025-01-21 18:36:20|452.69|449.99|452.82|450.12|452.82|450.12|452.69|449.99|5
1737484590000|2025-01-21 18:36:30|452.77|450.07|452.64|449.94|452.78|450.08|452.56|449.86|12
1737484600000|2025-01-21 18:36:40|452.65|449.95|452.67|449.97|452.67|449.97|452.65|449.95|5
1737484610000|2025-01-21 18:36:50|452.68|449.98|452.72|450.02|452.72|450.02|452.67|449.97|7
1737484620000|2025-01-21 18:37:00|452.73|450.03|452.8|450.1|452.81|450.11|452.73|450.03|7
1737484630000|2025-01-21 18:37:10|452.81|450.11|453.02|450.32|453.06|450.36|452.81|450.11|11
1737484640000|2025-01-21 18:37:20|453.04|450.34|453.06|450.36|453.06|450.36|453.04|450.34|3
1737484650000|2025-01-21 18:37:30|453.07|450.37|453.04|450.34|453.08|450.38|453.04|450.34|4
1737484660000|2025-01-21 18:37:40|453.05|450.35|453.05|450.35|453.05|450.35|453.02|450.32|5
1737484670000|2025-01-21 18:37:50|453.06|450.36|453.19|450.49|453.19|450.49|453.06|450.36|7
1737484680000|2025-01-21 18:38:00|453.2|450.5|453.23|450.53|453.23|450.53|453.2|450.5|4
1737484690000|2025-01-21 18:38:10|453.24|450.54|453.36|450.66|453.37|450.67|453.24|450.54|11
1737484700000|2025-01-21 18:38:20|453.32|450.62|453.43|450.73|453.45|450.75|453.32|450.62|6
1737484710000|2025-01-21 18:38:30|453.42|450.72|453.28|450.58|453.42|450.72|453.21|450.51|16
1737484720000|2025-01-21 18:38:40|453.27|450.57|452.85|450.15|453.27|450.57|452.85|450.15|17
1737484730000|2025-01-21 18:38:50|452.84|450.14|452.86|450.16|452.86|450.16|452.83|450.13|5
1737484740000|2025-01-21 18:39:00|452.87|450.17|452.87|450.17|452.88|450.18|452.87|450.17|3
1737484750000|2025-01-21 18:39:10|452.84|450.14|452.81|450.11|452.86|450.16|452.81|450.11|9
1737484760000|2025-01-21 18:39:20|452.82|450.12|453.01|450.31|453.01|450.31|452.82|450.12|9
1737484770000|2025-01-21 18:39:30|453.12|450.42|453.08|450.38|453.12|450.42|453.07|450.37|5
1737484780000|2025-01-21 18:39:40|453.09|450.39|453.03|450.33|453.09|450.39|453.03|450.33|11
1737484790000|2025-01-21 18:39:50|453.02|450.32|452.89|450.19|453.02|450.32|452.86|450.16|13
1737484800000|2025-01-21 18:40:00|452.9|450.2|452.91|450.21|452.91|450.21|452.89|450.19|6
1737484810000|2025-01-21 18:40:10|452.87|450.17|452.85|450.15|452.87|450.17|452.79|450.09|13
1737484820000|2025-01-21 18:40:20|452.84|450.14|452.85|450.15|452.85|450.15|452.84|450.14|2
1737484830000|2025-01-21 18:40:30|452.86|450.16|452.84|450.14|452.88|450.18|452.84|450.14|6
1737484840000|2025-01-21 18:40:40|452.85|450.15|452.87|450.17|452.87|450.17|452.83|450.13|6
1737484850000|2025-01-21 18:40:50|452.88|450.18|453.01|450.31|453.01|450.31|452.88|450.18|8
1737484860000|2025-01-21 18:41:00|453|450.3|453.18|450.48|453.18|450.48|453|450.3|11
1737484870000|2025-01-21 18:41:10|453.25|450.55|453.24|450.54|453.25|450.55|453.23|450.53|12
1737484880000|2025-01-21 18:41:20|453.23|450.53|453.27|450.57|453.27|450.57|453.23|450.53|7
1737484890000|2025-01-21 18:41:30|453.25|450.55|453.39|450.69|453.41|450.71|453.25|450.55|11
1737484900000|2025-01-21 18:41:40|453.38|450.68|453.22|450.52|453.39|450.69|453.19|450.49|15
1737484910000|2025-01-21 18:41:50|453.12|450.42|453.02|450.32|453.13|450.43|453.02|450.32|9
1737484920000|2025-01-21 18:42:00|453.01|450.31|452.48|449.78|453.01|450.31|452.48|449.78|21
1737484930000|2025-01-21 18:42:10|452.49|449.79|452.25|449.55|452.49|449.79|452.25|449.55|7
1737484940000|2025-01-21 18:42:20|452.26|449.56|452.33|449.63|452.33|449.63|452.21|449.51|20
1737484950000|2025-01-21 18:42:30|452.53|449.83|452.49|449.79|452.54|449.84|452.49|449.79|16
1737484960000|2025-01-21 18:42:40|452.4|449.7|452.46|449.76|452.51|449.81|452.4|449.7|11
1737484970000|2025-01-21 18:42:50|452.47|449.77|452.52|449.82|452.52|449.82|452.47|449.77|5
1737484980000|2025-01-21 18:43:00|452.5|449.8|452.58|449.88|452.77|450.07|452.48|449.78|15
1737484990000|2025-01-21 18:43:10|452.59|449.89|452.27|449.57|452.59|449.89|452.26|449.56|10
1737485000000|2025-01-21 18:43:20|452.26|449.56|452.23|449.53|452.27|449.57|452.23|449.53|7
1737485010000|2025-01-21 18:43:30|452.24|449.54|452.4|449.7|452.4|449.7|452.24|449.54|11
1737485020000|2025-01-21 18:43:40|452.56|449.86|452.68|449.98|452.72|450.02|452.55|449.85|18
1737485030000|2025-01-21 18:43:50|452.63|449.93|452.6|449.9|452.65|449.95|452.59|449.89|8
1737485040000|2025-01-21 18:44:00|452.52|449.82|452.5|449.8|452.55|449.85|452.5|449.8|11
1737485050000|2025-01-21 18:44:10|452.51|449.81|452.33|449.63|452.51|449.81|452.31|449.61|11
1737485060000|2025-01-21 18:44:20|452.34|449.64|452.28|449.58|452.34|449.64|452.28|449.58|11
1737485070000|2025-01-21 18:44:30|452.27|449.57|452.27|449.57|452.29|449.59|452.27|449.57|11
1737485080000|2025-01-21 18:44:40|452.28|449.58|452.28|449.58|452.28|449.58|452.24|449.54|7
1737485090000|2025-01-21 18:44:50|452.25|449.55|452.39|449.69|452.39|449.69|452.25|449.55|20
1737485100000|2025-01-21 18:45:00|452.44|449.74|452.6|449.9|452.67|449.97|452.44|449.74|18
1737485110000|2025-01-21 18:45:10|452.66|449.96|452.66|449.96|452.67|449.97|452.65|449.95|7
1737485120000|2025-01-21 18:45:20|452.7|450|452.73|450.03|452.79|450.09|452.67|449.97|17
1737485130000|2025-01-21 18:45:30|452.74|450.04|452.73|450.03|452.75|450.05|452.68|449.98|7
1737485140000|2025-01-21 18:45:40|452.72|450.02|452.78|450.08|452.78|450.08|452.69|449.99|13
1737485150000|2025-01-21 18:45:50|452.73|450.03|453.23|450.53|453.23|450.53|452.73|450.03|18
1737485160000|2025-01-21 18:46:00|453.25|450.55|453.24|450.54|453.26|450.56|453.15|450.45|17
1737485170000|2025-01-21 18:46:10|453.12|450.42|453.16|450.46|453.16|450.46|453.1|450.4|10
1737485180000|2025-01-21 18:46:20|453.1|450.4|453.16|450.46|453.17|450.47|453.1|450.4|9
1737485190000|2025-01-21 18:46:30|453.15|450.45|453.23|450.53|453.23|450.53|453.12|450.42|16
1737485200000|2025-01-21 18:46:40|453.24|450.54|453.23|450.53|453.25|450.55|453.22|450.52|6
1737485210000|2025-01-21 18:46:50|453.24|450.54|453.22|450.52|453.24|450.54|453.15|450.45|5
1737485220000|2025-01-21 18:47:00|453.17|450.47|453.15|450.45|453.17|450.47|453.1|450.4|11
1737485230000|2025-01-21 18:47:10|453.1|450.4|452.81|450.11|453.15|450.45|452.8|450.1|9
1737485240000|2025-01-21 18:47:20|452.82|450.12|452.83|450.13|452.84|450.14|452.82|450.12|5
1737485250000|2025-01-21 18:47:30|452.81|450.11|452.8|450.1|452.85|450.15|452.8|450.1|5
1737485260000|2025-01-21 18:47:40|452.81|450.11|452.8|450.1|452.82|450.12|452.79|450.09|8
1737485270000|2025-01-21 18:47:50|452.72|450.02|452.71|450.01|452.72|450.02|452.7|450|6
1737485280000|2025-01-21 18:48:00|452.72|450.02|452.45|449.75|452.72|450.02|452.38|449.68|15
1737485290000|2025-01-21 18:48:10|452.33|449.63|452.43|449.73|452.44|449.74|452.32|449.62|9
1737485300000|2025-01-21 18:48:20|452.44|449.74|452.46|449.76|452.48|449.78|452.44|449.74|8
1737485310000|2025-01-21 18:48:30|452.45|449.75|452.48|449.78|452.59|449.89|452.44|449.74|9
1737485320000|2025-01-21 18:48:40|452.57|449.87|452.68|449.98|452.71|450.01|452.56|449.86|10
1737485330000|2025-01-21 18:48:50|452.69|449.99|452.47|449.77|452.69|449.99|452.47|449.77|10
1737485340000|2025-01-21 18:49:00|452.48|449.78|452.38|449.68|452.49|449.79|452.38|449.68|19
1737485350000|2025-01-21 18:49:10|452.36|449.66|452.29|449.59|452.39|449.69|452.28|449.58|5
1737485360000|2025-01-21 18:49:20|452.28|449.58|452.25|449.55|452.28|449.58|452.25|449.55|4
1737485370000|2025-01-21 18:49:30|452.24|449.54|452.13|449.43|452.25|449.55|452.12|449.42|9
1737485380000|2025-01-21 18:49:40|452.12|449.42|452.03|449.33|452.13|449.43|452.03|449.33|6
1737485390000|2025-01-21 18:49:50|452.04|449.34|452.27|449.57|452.41|449.71|452.04|449.34|20
1737485400000|2025-01-21 18:50:00|452.24|449.54|452.36|449.66|452.38|449.68|452.23|449.53|19
1737485410000|2025-01-21 18:50:10|452.35|449.65|452.56|449.86|452.56|449.86|452.35|449.65|17
1737485420000|2025-01-21 18:50:20|452.54|449.84|452.55|449.85|452.56|449.86|452.47|449.77|12
1737485430000|2025-01-21 18:50:30|452.47|449.77|452.52|449.82|452.54|449.84|452.47|449.77|9
1737485440000|2025-01-21 18:50:40|452.47|449.77|452.55|449.85|452.55|449.85|452.47|449.77|10
1737485450000|2025-01-21 18:50:50|452.5|449.8|452.53|449.83|452.55|449.85|452.5|449.8|12
1737485460000|2025-01-21 18:51:00|452.49|449.79|452.54|449.84|452.54|449.84|452.49|449.79|6
1737485470000|2025-01-21 18:51:10|452.55|449.85|452.51|449.81|452.55|449.85|452.51|449.81|7
1737485480000|2025-01-21 18:51:20|452.63|449.93|452.7|450|452.7|450|452.54|449.84|6
1737485490000|2025-01-21 18:51:30|452.71|450.01|452.69|449.99|452.71|450.01|452.68|449.98|7
1737485500000|2025-01-21 18:51:40|452.7|450|452.73|450.03|452.73|450.03|452.6|449.9|7
1737485510000|2025-01-21 18:51:50|452.72|450.02|452.71|450.01|452.72|450.02|452.69|449.99|5
1737485520000|2025-01-21 18:52:00|452.75|450.05|452.71|450.01|452.75|450.05|452.71|450.01|5
1737485530000|2025-01-21 18:52:10|452.72|450.02|452.73|450.03|452.73|450.03|452.72|450.02|2
1737485540000|2025-01-21 18:52:20|452.72|450.02|452.72|450.02|452.72|450.02|452.71|450.01|7
1737485550000|2025-01-21 18:52:30|452.71|450.01|452.75|450.05|452.75|450.05|452.71|450.01|11
1737485560000|2025-01-21 18:52:40|452.76|450.06|452.8|450.1|452.86|450.16|452.76|450.06|4
1737485570000|2025-01-21 18:52:50|452.72|450.02|452.83|450.13|452.83|450.13|452.72|450.02|14
1737485580000|2025-01-21 18:53:00|452.75|450.05|452.86|450.16|452.86|450.16|452.74|450.04|7
1737485590000|2025-01-21 18:53:10|452.87|450.17|452.87|450.17|452.87|450.17|452.87|450.17|1
1737485600000|2025-01-21 18:53:20|452.86|450.16|452.87|450.17|452.87|450.17|452.86|450.16|4
1737485610000|2025-01-21 18:53:30|452.88|450.18|452.91|450.21|452.91|450.21|452.87|450.17|6
1737485620000|2025-01-21 18:53:40|452.92|450.22|452.8|450.1|452.93|450.23|452.75|450.05|11
1737485630000|2025-01-21 18:53:50|452.81|450.11|452.84|450.14|452.84|450.14|452.81|450.11|8
1737485640000|2025-01-21 18:54:00|452.83|450.13|452.75|450.05|452.84|450.14|452.74|450.04|8
1737485650000|2025-01-21 18:54:10|452.76|450.06|452.77|450.07|452.78|450.08|452.76|450.06|4
1737485660000|2025-01-21 18:54:20|452.76|450.06|452.54|449.84|452.76|450.06|452.53|449.83|7
1737485670000|2025-01-21 18:54:30|452.53|449.83|452.6|449.9|452.6|449.9|452.52|449.82|9
1737485680000|2025-01-21 18:54:40|452.61|449.91|452.64|449.94|452.64|449.94|452.61|449.91|6
1737485700000|2025-01-21 18:55:00|452.65|449.95|452.67|449.97|452.67|449.97|452.65|449.95|3
1737485710000|2025-01-21 18:55:10|452.68|449.98|452.68|449.98|452.7|450|452.65|449.95|11
1737485720000|2025-01-21 18:55:20|452.69|449.99|452.66|449.96|452.69|449.99|452.66|449.96|8
1737485730000|2025-01-21 18:55:30|452.68|449.98|452.66|449.96|452.68|449.98|452.66|449.96|3
1737485740000|2025-01-21 18:55:40|452.65|449.95|452.59|449.89|452.66|449.96|452.59|449.89|8
1737485750000|2025-01-21 18:55:50|452.58|449.88|452.6|449.9|452.63|449.93|452.58|449.88|4
1737485760000|2025-01-21 18:56:00|452.61|449.91|452.69|449.99|452.69|449.99|452.61|449.91|7
1737485770000|2025-01-21 18:56:10|452.68|449.98|452.61|449.91|452.69|449.99|452.61|449.91|10
1737485780000|2025-01-21 18:56:20|452.6|449.9|452.68|449.98|452.68|449.98|452.55|449.85|12
1737485790000|2025-01-21 18:56:30|452.62|449.92|452.69|449.99|452.69|449.99|452.62|449.92|3
1737485800000|2025-01-21 18:56:40|452.63|449.93|452.68|449.98|452.7|450|452.63|449.93|7
1737485810000|2025-01-21 18:56:50|452.69|449.99|452.68|449.98|452.69|449.99|452.62|449.92|3
1737485820000|2025-01-21 18:57:00|452.69|449.99|452.71|450.01|452.76|450.06|452.68|449.98|17
1737485830000|2025-01-21 18:57:10|452.72|450.02|452.65|449.95|452.75|450.05|452.65|449.95|10
1737485840000|2025-01-21 18:57:20|452.66|449.96|452.67|449.97|452.68|449.98|452.62|449.92|4
1737485850000|2025-01-21 18:57:30|452.66|449.96|452.58|449.88|452.66|449.96|452.52|449.82|11
1737485860000|2025-01-21 18:57:40|452.57|449.87|452.44|449.74|452.57|449.87|452.44|449.74|5
1737485870000|2025-01-21 18:57:50|452.43|449.73|452.29|449.59|452.43|449.73|452.26|449.56|7
1737485880000|2025-01-21 18:58:00|452.3|449.6|452.47|449.77|452.48|449.78|452.3|449.6|13
1737485890000|2025-01-21 18:58:10|452.46|449.76|452.45|449.75|452.46|449.76|452.43|449.73|4
1737485900000|2025-01-21 18:58:20|452.44|449.74|452.34|449.64|452.44|449.74|452.26|449.56|11
1737485910000|2025-01-21 18:58:30|452.33|449.63|452.32|449.62|452.33|449.63|452.3|449.6|9
1737485920000|2025-01-21 18:58:40|452.34|449.64|452.36|449.66|452.36|449.66|452.34|449.64|7
1737485930000|2025-01-21 18:58:50|452.38|449.68|452.26|449.56|452.43|449.73|452.22|449.52|13
1737485940000|2025-01-21 18:59:00|452.12|449.42|452.08|449.38|452.12|449.42|452.04|449.34|11
1737485950000|2025-01-21 18:59:10|452.07|449.37|452.15|449.45|452.15|449.45|452.07|449.37|12
1737485960000|2025-01-21 18:59:20|452.16|449.46|452.39|449.69|452.39|449.69|452.16|449.46|10
1737485970000|2025-01-21 18:59:30|452.4|449.7|452.5|449.8|452.5|449.8|452.33|449.63|12
1737485980000|2025-01-21 18:59:40|452.45|449.75|452.45|449.75|452.46|449.76|452.39|449.69|10
1737485990000|2025-01-21 18:59:50|452.44|449.74|452.4|449.7|452.44|449.74|452.4|449.7|4
1737486000000|2025-01-21 19:00:00|452.39|449.69|452.41|449.71|452.41|449.71|452.26|449.56|16
1737486010000|2025-01-21 19:00:10|452.42|449.72|452.55|449.85|452.57|449.87|452.4|449.7|12
1737486020000|2025-01-21 19:00:20|452.52|449.82|452.35|449.65|452.55|449.85|452.33|449.63|9
1737486030000|2025-01-21 19:00:30|452.36|449.66|452.41|449.71|452.41|449.71|452.36|449.66|8
1737486040000|2025-01-21 19:00:40|452.4|449.7|452.4|449.7|452.4|449.7|452.39|449.69|3
1737486050000|2025-01-21 19:00:50|452.39|449.69|452.21|449.51|452.4|449.7|452.19|449.49|17
1737486060000|2025-01-21 19:01:00|452.22|449.52|452.39|449.69|452.39|449.69|452.18|449.48|18
1737486070000|2025-01-21 19:01:10|452.33|449.63|452.53|449.83|452.53|449.83|452.33|449.63|13
1737486080000|2025-01-21 19:01:20|452.54|449.84|452.52|449.82|452.57|449.87|452.47|449.77|10
1737486090000|2025-01-21 19:01:30|452.56|449.86|452.55|449.85|452.64|449.94|452.54|449.84|12
1737486100000|2025-01-21 19:01:40|452.53|449.83|452.6|449.9|452.6|449.9|452.53|449.83|9
1737486110000|2025-01-21 19:01:50|452.61|449.91|452.57|449.87|452.61|449.91|452.52|449.82|13
1737486120000|2025-01-21 19:02:00|452.59|449.89|452.53|449.83|452.59|449.89|452.52|449.82|9
1737486130000|2025-01-21 19:02:10|452.42|449.72|452.29|449.59|452.48|449.78|452.29|449.59|14
1737486140000|2025-01-21 19:02:20|452.3|449.6|452.3|449.6|452.32|449.62|452.3|449.6|4
1737486150000|2025-01-21 19:02:30|452.16|449.46|452.11|449.41|452.16|449.46|452.11|449.41|11
1737486160000|2025-01-21 19:02:40|452.1|449.4|452.06|449.36|452.1|449.4|452.06|449.36|3
1737486170000|2025-01-21 19:02:50|452.05|449.35|452.04|449.34|452.05|449.35|452.03|449.33|4
1737486180000|2025-01-21 19:03:00|452.03|449.33|452.03|449.33|452.04|449.34|452.03|449.33|3
1737486190000|2025-01-21 19:03:10|452.05|449.35|452.33|449.63|452.35|449.65|452.05|449.35|19
1737486200000|2025-01-21 19:03:20|452.34|449.64|452.34|449.64|452.34|449.64|452.33|449.63|9
1737486210000|2025-01-21 19:03:30|452.3|449.6|452.28|449.58|452.32|449.62|452.27|449.57|6
1737486220000|2025-01-21 19:03:40|452.18|449.48|452.07|449.37|452.18|449.48|452.05|449.35|8
1737486230000|2025-01-21 19:03:50|452.08|449.38|452.11|449.41|452.11|449.41|452.07|449.37|4
1737486240000|2025-01-21 19:04:00|452.12|449.42|452.03|449.33|452.12|449.42|452.03|449.33|8
1737486250000|2025-01-21 19:04:10|451.91|449.21|452.09|449.39|452.09|449.39|451.91|449.21|16
1737486260000|2025-01-21 19:04:20|451.97|449.27|451.94|449.24|452.01|449.31|451.92|449.22|10
1737486270000|2025-01-21 19:04:30|451.93|449.23|451.93|449.23|451.93|449.23|451.93|449.23|1
1737486280000|2025-01-21 19:04:40|451.92|449.22|451.71|449.01|451.92|449.22|451.71|449.01|13
1737486290000|2025-01-21 19:04:50|451.7|449|451.92|449.22|451.92|449.22|451.7|449|14
1737486300000|2025-01-21 19:05:00|451.93|449.23|452.17|449.47|452.17|449.47|451.93|449.23|19
1737486310000|2025-01-21 19:05:10|452.18|449.48|452.38|449.68|452.4|449.7|452.18|449.48|21
1737486320000|2025-01-21 19:05:20|452.27|449.57|452.41|449.71|452.41|449.71|452.27|449.57|4
1737486330000|2025-01-21 19:05:30|452.43|449.73|452.49|449.79|452.49|449.79|452.43|449.73|5
1737486340000|2025-01-21 19:05:40|452.5|449.8|452.56|449.86|452.57|449.87|452.47|449.77|12
1737486350000|2025-01-21 19:05:50|452.57|449.87|452.47|449.77|452.57|449.87|452.47|449.77|11
1737486360000|2025-01-21 19:06:00|452.46|449.76|452.39|449.69|452.46|449.76|452.36|449.66|16
1737486370000|2025-01-21 19:06:10|452.38|449.68|452.22|449.52|452.38|449.68|452.22|449.52|8
1737486380000|2025-01-21 19:06:20|452.23|449.53|452.25|449.55|452.25|449.55|452.23|449.53|9
1737486390000|2025-01-21 19:06:30|452.26|449.56|452.14|449.44|452.26|449.56|452.14|449.44|4
1737486400000|2025-01-21 19:06:40|452.13|449.43|452.05|449.35|452.15|449.45|452.05|449.35|13
1737486410000|2025-01-21 19:06:50|452.04|449.34|452.19|449.49|452.22|449.52|452.04|449.34|17
1737486420000|2025-01-21 19:07:00|452.2|449.5|452.35|449.65|452.41|449.71|452.2|449.5|14
1737486430000|2025-01-21 19:07:10|452.34|449.64|452.17|449.47|452.34|449.64|452.14|449.44|11
1737486440000|2025-01-21 19:07:20|452.16|449.46|451.98|449.28|452.16|449.46|451.97|449.27|12
1737486450000|2025-01-21 19:07:30|451.97|449.27|451.99|449.29|451.99|449.29|451.96|449.26|8
1737486460000|2025-01-21 19:07:40|452|449.3|452|449.3|452|449.3|451.98|449.28|4
1737486470000|2025-01-21 19:07:50|451.95|449.25|451.92|449.22|451.96|449.26|451.92|449.22|5
1737486480000|2025-01-21 19:08:00|451.91|449.21|451.74|449.04|451.91|449.21|451.74|449.04|7
1737486490000|2025-01-21 19:08:10|451.75|449.05|451.58|448.88|451.75|449.05|451.57|448.87|8
1737486500000|2025-01-21 19:08:20|451.57|448.87|451.51|448.81|451.57|448.87|451.44|448.74|15
1737486510000|2025-01-21 19:08:30|451.52|448.82|451.58|448.88|451.58|448.88|451.52|448.82|6
1737486520000|2025-01-21 19:08:40|451.54|448.84|451.55|448.85|451.58|448.88|451.53|448.83|6
1737486530000|2025-01-21 19:08:50|451.52|448.82|451.56|448.86|451.56|448.86|451.52|448.82|4
1737486540000|2025-01-21 19:09:00|451.55|448.85|451.51|448.81|451.55|448.85|451.5|448.8|16
1737486550000|2025-01-21 19:09:10|451.52|448.82|451.47|448.77|451.52|448.82|451.42|448.72|11
1737486560000|2025-01-21 19:09:20|451.45|448.75|451.38|448.68|451.45|448.75|451.34|448.64|7
1737486570000|2025-01-21 19:09:30|451.37|448.67|451.57|448.87|451.57|448.87|451.37|448.67|11
1737486580000|2025-01-21 19:09:40|451.59|448.89|451.65|448.95|451.65|448.95|451.59|448.89|5
1737486590000|2025-01-21 19:09:50|451.66|448.96|451.94|449.24|451.94|449.24|451.66|448.96|14
1737486600000|2025-01-21 19:10:00|451.95|449.25|452.09|449.39|452.1|449.4|451.95|449.25|5
1737486610000|2025-01-21 19:10:10|452.08|449.38|452.02|449.32|452.08|449.38|452|449.3|10
1737486620000|2025-01-21 19:10:20|452.01|449.31|452.01|449.31|452.02|449.32|452|449.3|4
1737486640000|2025-01-21 19:10:40|451.93|449.23|451.82|449.12|451.98|449.28|451.82|449.12|9
1737486650000|2025-01-21 19:10:50|451.83|449.13|451.85|449.15|451.86|449.16|451.83|449.13|5
1737486660000|2025-01-21 19:11:00|451.84|449.14|451.6|448.9|451.84|449.14|451.58|448.88|13
1737486670000|2025-01-21 19:11:10|451.61|448.91|451.49|448.79|451.62|448.92|451.49|448.79|14
1737486680000|2025-01-21 19:11:20|451.48|448.78|451.5|448.8|451.5|448.8|451.47|448.77|5
1737486690000|2025-01-21 19:11:30|451.47|448.77|451.45|448.75|451.47|448.77|451.45|448.75|2
1737486700000|2025-01-21 19:11:40|451.47|448.77|451.48|448.78|451.48|448.78|451.44|448.74|16
1737486710000|2025-01-21 19:11:50|451.49|448.79|451.42|448.72|451.52|448.82|451.37|448.67|14
1737486720000|2025-01-21 19:12:00|451.43|448.73|451.3|448.6|451.47|448.77|451.3|448.6|10
1737486730000|2025-01-21 19:12:10|451.31|448.61|451.34|448.64|451.36|448.66|451.31|448.61|9
1737486740000|2025-01-21 19:12:20|451.33|448.63|451.32|448.62|451.33|448.63|451.32|448.62|2
1737486750000|2025-01-21 19:12:30|451.31|448.61|451.32|448.62|451.33|448.63|451.31|448.61|8
1737486760000|2025-01-21 19:12:40|451.31|448.61|451.3|448.6|451.31|448.61|451.3|448.6|2
1737486770000|2025-01-21 19:12:50|451.31|448.61|451.15|448.45|451.31|448.61|451.15|448.45|7
1737486780000|2025-01-21 19:13:00|451.14|448.44|451.15|448.45|451.19|448.49|451.14|448.44|9
1737486790000|2025-01-21 19:13:10|451.13|448.43|451.14|448.44|451.16|448.46|451.13|448.43|13
1737486800000|2025-01-21 19:13:20|451.15|448.45|451.25|448.55|451.25|448.55|451.15|448.45|14
1737486810000|2025-01-21 19:13:30|451.32|448.62|451.29|448.59|451.32|448.62|451.29|448.59|2
1737486820000|2025-01-21 19:13:40|451.3|448.6|451.15|448.45|451.3|448.6|451.15|448.45|13
1737486830000|2025-01-21 19:13:50|451.16|448.46|451.14|448.44|451.17|448.47|451.14|448.44|5
1737486840000|2025-01-21 19:14:00|451.13|448.43|451.12|448.42|451.14|448.44|451.1|448.4|8
1737486850000|2025-01-21 19:14:10|451.11|448.41|451.11|448.41|451.12|448.42|451.1|448.4|4
1737486860000|2025-01-21 19:14:20|451.08|448.38|450.46|447.76|451.08|448.38|450.46|447.76|16
1737486870000|2025-01-21 19:14:30|450.45|447.75|450.41|447.71|450.45|447.75|450.4|447.7|7
1737486880000|2025-01-21 19:14:40|450.4|447.7|450.38|447.68|450.41|447.71|450.38|447.68|5
1737486890000|2025-01-21 19:14:50|450.39|447.69|450.29|447.59|450.39|447.69|450.29|447.59|7
1737486900000|2025-01-21 19:15:00|450.28|447.58|450.2|447.5|450.3|447.6|450.1|447.4|14
1737486910000|2025-01-21 19:15:10|450.21|447.51|450.29|447.59|450.29|447.59|450.21|447.51|13
1737486920000|2025-01-21 19:15:20|450.28|447.58|450.32|447.62|450.32|447.62|450.28|447.58|4
1737486930000|2025-01-21 19:15:30|450.31|447.61|450.29|447.59|450.32|447.62|450.28|447.58|6
1737486940000|2025-01-21 19:15:40|450.3|447.6|450.29|447.59|450.3|447.6|450.29|447.59|2
1737486960000|2025-01-21 19:16:00|450.3|447.6|450.4|447.7|450.56|447.86|450.3|447.6|11
1737486970000|2025-01-21 19:16:10|450.39|447.69|450.43|447.73|450.43|447.73|450.37|447.67|8
1737486980000|2025-01-21 19:16:20|450.44|447.74|450.73|448.03|450.76|448.06|450.44|447.74|13
1737486990000|2025-01-21 19:16:30|450.74|448.04|450.92|448.22|450.92|448.22|450.74|448.04|11
1737487000000|2025-01-21 19:16:40|450.91|448.21|451.13|448.43|451.14|448.44|450.91|448.21|11
1737487010000|2025-01-21 19:16:50|451.14|448.44|451.18|448.48|451.18|448.48|451.14|448.44|5
1737487020000|2025-01-21 19:17:00|451.19|448.49|451.18|448.48|451.23|448.53|451.17|448.47|9
1737487030000|2025-01-21 19:17:10|451.19|448.49|451.62|448.92|451.62|448.92|451.19|448.49|20
1737487040000|2025-01-21 19:17:20|451.61|448.91|451.62|448.92|451.64|448.94|451.61|448.91|6
1737487050000|2025-01-21 19:17:30|451.63|448.93|451.72|449.02|451.8|449.1|451.63|448.93|14
1737487060000|2025-01-21 19:17:40|451.71|449.01|451.74|449.04|451.74|449.04|451.71|449.01|4
1737487070000|2025-01-21 19:17:50|451.75|449.05|451.76|449.06|451.8|449.1|451.75|449.05|8
1737487080000|2025-01-21 19:18:00|451.75|449.05|451.75|449.05|451.76|449.06|451.75|449.05|3
1737487090000|2025-01-21 19:18:10|451.76|449.06|451.8|449.1|451.82|449.12|451.76|449.06|9
1737487100000|2025-01-21 19:18:20|451.81|449.11|451.84|449.14|451.84|449.14|451.8|449.1|7
1737487110000|2025-01-21 19:18:30|451.85|449.15|451.81|449.11|451.86|449.16|451.8|449.1|4
1737487120000|2025-01-21 19:18:40|451.79|449.09|451.81|449.11|451.82|449.12|451.79|449.09|7
1737487130000|2025-01-21 19:18:50|451.82|449.12|451.99|449.29|451.99|449.29|451.82|449.12|7
1737487140000|2025-01-21 19:19:00|451.98|449.28|451.94|449.24|451.99|449.29|451.94|449.24|5
1737487150000|2025-01-21 19:19:10|451.95|449.25|451.94|449.24|451.95|449.25|451.94|449.24|4
1737487160000|2025-01-21 19:19:20|451.93|449.23|451.82|449.12|451.93|449.23|451.82|449.12|6
1737487170000|2025-01-21 19:19:30|451.79|449.09|451.78|449.08|451.79|449.09|451.77|449.07|4
1737487180000|2025-01-21 19:19:40|451.77|449.07|451.75|449.05|451.77|449.07|451.75|449.05|3
1737487190000|2025-01-21 19:19:50|451.65|448.95|451.52|448.82|451.65|448.95|451.52|448.82|7
1737487200000|2025-01-21 19:20:00|451.51|448.81|451.43|448.73|451.51|448.81|451.43|448.73|3
1737487210000|2025-01-21 19:20:10|451.35|448.65|451.11|448.41|451.36|448.66|451.11|448.41|17
1737487220000|2025-01-21 19:20:20|451.1|448.4|451.08|448.38|451.1|448.4|451.08|448.38|3
1737487230000|2025-01-21 19:20:30|451.07|448.37|450.9|448.2|451.07|448.37|450.87|448.17|12
1737487240000|2025-01-21 19:20:40|450.91|448.21|450.91|448.21|450.96|448.26|450.91|448.21|11
1737487250000|2025-01-21 19:20:50|450.83|448.13|450.62|447.92|450.84|448.14|450.62|447.92|16
1737487260000|2025-01-21 19:21:00|450.63|447.93|450.65|447.95|450.66|447.96|450.61|447.91|10
1737487270000|2025-01-21 19:21:10|450.64|447.94|450.53|447.83|450.64|447.94|450.52|447.82|10
1737487280000|2025-01-21 19:21:20|450.52|447.82|450.49|447.79|450.52|447.82|450.49|447.79|4
1737487290000|2025-01-21 19:21:30|450.51|447.81|450.54|447.84|450.54|447.84|450.51|447.81|4
1737487300000|2025-01-21 19:21:40|450.53|447.83|450.53|447.83|450.53|447.83|450.53|447.83|1
1737487310000|2025-01-21 19:21:50|450.54|447.84|450.42|447.72|450.56|447.86|450.41|447.71|6
1737487320000|2025-01-21 19:22:00|450.43|447.73|450.46|447.76|450.46|447.76|450.43|447.73|4
1737487330000|2025-01-21 19:22:10|450.47|447.77|450.32|447.62|450.48|447.78|450.32|447.62|10
1737487340000|2025-01-21 19:22:20|450.34|447.64|450.43|447.73|450.43|447.73|450.34|447.64|9
1737487350000|2025-01-21 19:22:30|450.42|447.72|450.24|447.54|450.42|447.72|450.23|447.53|7
1737487360000|2025-01-21 19:22:40|450.23|447.53|450.19|447.49|450.23|447.53|450.19|447.49|7
1737487370000|2025-01-21 19:22:50|450.16|447.46|450.19|447.49|450.19|447.49|450.16|447.46|4
1737487380000|2025-01-21 19:23:00|450.2|447.5|450.5|447.8|450.5|447.8|450.2|447.5|14
1737487390000|2025-01-21 19:23:10|450.51|447.81|450.64|447.94|450.64|447.94|450.46|447.76|12
1737487400000|2025-01-21 19:23:20|450.65|447.95|450.66|447.96|450.66|447.96|450.65|447.95|2
1737487410000|2025-01-21 19:23:30|450.67|447.97|450.71|448.01|450.71|448.01|450.67|447.97|5
1737487420000|2025-01-21 19:23:40|450.72|448.02|450.94|448.24|450.95|448.25|450.72|448.02|11
1737487430000|2025-01-21 19:23:50|450.95|448.25|451.19|448.49|451.19|448.49|450.95|448.25|10
1737487440000|2025-01-21 19:24:00|451.2|448.5|451.24|448.54|451.24|448.54|451.2|448.5|7
1737487450000|2025-01-21 19:24:10|451.25|448.55|451.42|448.72|451.42|448.72|451.25|448.55|7
1737487460000|2025-01-21 19:24:20|451.43|448.73|451.51|448.81|451.51|448.81|451.43|448.73|9
1737487470000|2025-01-21 19:24:30|451.52|448.82|451.64|448.94|451.64|448.94|451.52|448.82|4
1737487480000|2025-01-21 19:24:40|451.65|448.95|451.65|448.95|451.65|448.95|451.64|448.94|3
1737487490000|2025-01-21 19:24:50|451.66|448.96|451.87|449.17|451.88|449.18|451.66|448.96|10
1737487500000|2025-01-21 19:25:00|451.88|449.18|451.93|449.23|451.93|449.23|451.88|449.18|6
1737487510000|2025-01-21 19:25:10|451.94|449.24|451.99|449.29|452.08|449.38|451.94|449.24|8
1737487520000|2025-01-21 19:25:20|451.98|449.28|452.02|449.32|452.02|449.32|451.97|449.27|12
1737487530000|2025-01-21 19:25:30|452.03|449.33|452.04|449.34|452.04|449.34|452.03|449.33|2
1737487540000|2025-01-21 19:25:40|451.98|449.28|451.99|449.29|451.99|449.29|451.98|449.28|2
1737487550000|2025-01-21 19:25:50|451.98|449.28|451.98|449.28|451.98|449.28|451.98|449.28|1
1737487560000|2025-01-21 19:26:00|451.97|449.27|451.98|449.28|451.98|449.28|451.97|449.27|2
1737487570000|2025-01-21 19:26:10|451.99|449.29|452.03|449.33|452.03|449.33|451.98|449.28|7
1737487580000|2025-01-21 19:26:20|452.04|449.34|452.09|449.39|452.09|449.39|452.04|449.34|6
1737487590000|2025-01-21 19:26:30|452.08|449.38|451.97|449.27|452.08|449.38|451.96|449.26|5
1737487600000|2025-01-21 19:26:40|451.98|449.28|452.02|449.32|452.02|449.32|451.98|449.28|5
1737487610000|2025-01-21 19:26:50|452.03|449.33|452.07|449.37|452.07|449.37|452.03|449.33|5
1737487620000|2025-01-21 19:27:00|452.08|449.38|452.35|449.65|452.35|449.65|452.08|449.38|9
1737487630000|2025-01-21 19:27:10|452.36|449.66|452.34|449.64|452.37|449.67|452.34|449.64|3
1737487640000|2025-01-21 19:27:20|452.35|449.65|452.38|449.68|452.38|449.68|452.35|449.65|4
1737487650000|2025-01-21 19:27:30|452.39|449.69|452.44|449.74|452.44|449.74|452.39|449.69|6
1737487660000|2025-01-21 19:27:40|452.45|449.75|452.34|449.64|452.45|449.75|452.33|449.63|5
1737487670000|2025-01-21 19:27:50|452.35|449.65|452.35|449.65|452.35|449.65|452.35|449.65|1
1737487680000|2025-01-21 19:28:00|452.36|449.66|452.35|449.65|452.36|449.66|452.35|449.65|2
1737487690000|2025-01-21 19:28:10|452.36|449.66|452.35|449.65|452.37|449.67|452.35|449.65|3
1737487700000|2025-01-21 19:28:20|452.36|449.66|452.36|449.66|452.36|449.66|452.36|449.66|1
1737487710000|2025-01-21 19:28:30|452.37|449.67|452.37|449.67|452.37|449.67|452.37|449.67|1
1737487730000|2025-01-21 19:28:50|452.38|449.68|452.38|449.68|452.38|449.68|452.38|449.68|1
1737487750000|2025-01-21 19:29:10|452.41|449.71|452.61|449.91|452.61|449.91|452.41|449.71|5
1737487760000|2025-01-21 19:29:20|452.62|449.92|452.63|449.93|452.63|449.93|452.62|449.92|2
1737487770000|2025-01-21 19:29:30|452.64|449.94|452.63|449.93|452.64|449.94|452.63|449.93|2
1737487780000|2025-01-21 19:29:40|452.64|449.94|452.64|449.94|452.64|449.94|452.64|449.94|1
1737487800000|2025-01-21 19:30:00|452.54|449.84|452.54|449.84|452.54|449.84|452.54|449.84|1
1737487810000|2025-01-21 19:30:10|452.55|449.85|452.58|449.88|452.58|449.88|452.55|449.85|4
1737487820000|2025-01-21 19:30:20|452.59|449.89|452.61|449.91|452.61|449.91|452.59|449.89|3
1737487830000|2025-01-21 19:30:30|452.62|449.92|452.62|449.92|452.62|449.92|452.62|449.92|1
1737487840000|2025-01-21 19:30:40|452.61|449.91|452.6|449.9|452.61|449.91|452.6|449.9|2
1737487870000|2025-01-21 19:31:10|452.59|449.89|452.58|449.88|452.59|449.89|452.58|449.88|2
1737487880000|2025-01-21 19:31:20|452.54|449.84|452.55|449.85|452.55|449.85|452.54|449.84|2
1737487890000|2025-01-21 19:31:30|452.56|449.86|452.55|449.85|452.59|449.89|452.54|449.84|6
1737487900000|2025-01-21 19:31:40|452.34|449.64|452.46|449.76|452.46|449.76|452.34|449.64|11
1737487920000|2025-01-21 19:32:00|452.47|449.77|452.45|449.75|452.47|449.77|452.45|449.75|2
1737487930000|2025-01-21 19:32:10|452.4|449.7|452.4|449.7|452.41|449.71|452.4|449.7|5
1737487940000|2025-01-21 19:32:20|452.39|449.69|452.39|449.69|452.39|449.69|452.39|449.69|1
1737487950000|2025-01-21 19:32:30|452.4|449.7|452.43|449.73|452.43|449.73|452.4|449.7|3
1737487960000|2025-01-21 19:32:40|452.44|449.74|452.43|449.73|452.44|449.74|452.43|449.73|2
1737487970000|2025-01-21 19:32:50|452.42|449.72|452.42|449.72|452.43|449.73|452.42|449.72|3
1737487980000|2025-01-21 19:33:00|452.35|449.65|452.12|449.42|452.35|449.65|452.12|449.42|10
1737487990000|2025-01-21 19:33:10|452.03|449.33|451.92|449.22|452.03|449.33|451.9|449.2|9
1737488000000|2025-01-21 19:33:20|451.91|449.21|451.89|449.19|451.91|449.21|451.88|449.18|4
1737488010000|2025-01-21 19:33:30|451.91|449.21|451.87|449.17|451.91|449.21|451.87|449.17|9
1737488020000|2025-01-21 19:33:40|451.86|449.16|451.85|449.15|451.86|449.16|451.85|449.15|2
1737488030000|2025-01-21 19:33:50|451.84|449.14|451.86|449.16|451.86|449.16|451.84|449.14|5
1737488040000|2025-01-21 19:34:00|451.82|449.12|451.81|449.11|451.84|449.14|451.79|449.09|7
1737488050000|2025-01-21 19:34:10|451.84|449.14|451.82|449.12|451.85|449.15|451.8|449.1|5
1737488060000|2025-01-21 19:34:20|451.8|449.1|451.8|449.1|451.81|449.11|451.8|449.1|5
1737488070000|2025-01-21 19:34:30|451.81|449.11|451.82|449.12|451.82|449.12|451.81|449.11|2
1737488080000|2025-01-21 19:34:40|451.84|449.14|451.91|449.21|451.91|449.21|451.84|449.14|7
1737488090000|2025-01-21 19:34:50|451.88|449.18|451.8|449.1|451.88|449.18|451.79|449.09|5
1737488100000|2025-01-21 19:35:00|451.81|449.11|451.86|449.16|451.86|449.16|451.81|449.11|5
1737488110000|2025-01-21 19:35:10|451.88|449.18|451.91|449.21|451.91|449.21|451.87|449.17|6
1737488120000|2025-01-21 19:35:20|451.92|449.22|452.03|449.33|452.11|449.41|451.92|449.22|9
1737488130000|2025-01-21 19:35:30|452.04|449.34|452.05|449.35|452.05|449.35|452.02|449.32|5
1737488140000|2025-01-21 19:35:40|452.06|449.36|451.99|449.29|452.06|449.36|451.99|449.29|6
1737488150000|2025-01-21 19:35:50|452|449.3|451.99|449.29|452|449.3|451.99|449.29|2
1737488160000|2025-01-21 19:36:00|451.98|449.28|451.97|449.27|451.98|449.28|451.92|449.22|4
1737488170000|2025-01-21 19:36:10|451.96|449.26|451.8|449.1|451.96|449.26|451.79|449.09|6
1737488180000|2025-01-21 19:36:20|451.79|449.09|451.75|449.05|451.8|449.1|451.75|449.05|5
1737488190000|2025-01-21 19:36:30|451.74|449.04|451.72|449.02|451.74|449.04|451.72|449.02|5
1737488200000|2025-01-21 19:36:40|451.71|449.01|451.32|448.62|451.71|449.01|451.32|448.62|19
1737488210000|2025-01-21 19:36:50|451.31|448.61|451.29|448.59|451.31|448.61|451.25|448.55|4
1737488220000|2025-01-21 19:37:00|451.28|448.58|451.29|448.59|451.3|448.6|451.28|448.58|4
1737488230000|2025-01-21 19:37:10|451.3|448.6|451.45|448.75|451.45|448.75|451.3|448.6|6
1737488240000|2025-01-21 19:37:20|451.43|448.73|451.57|448.87|451.57|448.87|451.41|448.71|7
1737488250000|2025-01-21 19:37:30|451.77|449.07|451.93|449.23|451.93|449.23|451.76|449.06|10
1737488260000|2025-01-21 19:37:40|451.89|449.19|451.78|449.08|451.89|449.19|451.77|449.07|8
1737488270000|2025-01-21 19:37:50|451.77|449.07|451.78|449.08|451.78|449.08|451.77|449.07|2
1737488280000|2025-01-21 19:38:00|451.77|449.07|451.64|448.94|451.77|449.07|451.64|448.94|7
1737488290000|2025-01-21 19:38:10|451.63|448.93|451.54|448.84|451.63|448.93|451.54|448.84|6
1737488300000|2025-01-21 19:38:20|451.53|448.83|451.37|448.67|451.53|448.83|451.34|448.64|7
1737488310000|2025-01-21 19:38:30|451.38|448.68|451.56|448.86|451.56|448.86|451.38|448.68|10
1737488320000|2025-01-21 19:38:40|451.55|448.85|451.84|449.14|451.84|449.14|451.55|448.85|10
1737488330000|2025-01-21 19:38:50|451.85|449.15|452.02|449.32|452.02|449.32|451.85|449.15|5
1737488340000|2025-01-21 19:39:00|452.04|449.34|452.07|449.37|452.1|449.4|452.04|449.34|8
1737488350000|2025-01-21 19:39:10|452.06|449.36|451.97|449.27|452.07|449.37|451.95|449.25|5
1737488360000|2025-01-21 19:39:20|451.98|449.28|452.01|449.31|452.01|449.31|451.98|449.28|5
1737488370000|2025-01-21 19:39:30|452.02|449.32|452.01|449.31|452.03|449.33|452.01|449.31|4
1737488380000|2025-01-21 19:39:40|452.05|449.35|452.07|449.37|452.07|449.37|452.05|449.35|3
1737488400000|2025-01-21 19:40:00|452.08|449.38|452.07|449.37|452.08|449.38|452.07|449.37|2
1737488410000|2025-01-21 19:40:10|452.08|449.38|452.08|449.38|452.08|449.38|452.08|449.38|1
1737488430000|2025-01-21 19:40:30|452.07|449.37|452.06|449.36|452.08|449.38|452.06|449.36|4
1737488460000|2025-01-21 19:41:00|451.94|449.24|451.97|449.27|451.97|449.27|451.94|449.24|4
1737488470000|2025-01-21 19:41:10|451.96|449.26|451.98|449.28|451.98|449.28|451.96|449.26|3
1737488490000|2025-01-21 19:41:30|451.95|449.25|451.96|449.26|451.97|449.27|451.95|449.25|4
1737488500000|2025-01-21 19:41:40|451.95|449.25|451.95|449.25|451.96|449.26|451.95|449.25|5
1737488510000|2025-01-21 19:41:50|451.96|449.26|451.92|449.22|451.96|449.26|451.92|449.22|5
1737488520000|2025-01-21 19:42:00|451.91|449.21|451.9|449.2|451.91|449.21|451.9|449.2|4
1737488530000|2025-01-21 19:42:10|451.89|449.19|452.02|449.32|452.02|449.32|451.88|449.18|9
1737488540000|2025-01-21 19:42:20|452|449.3|451.89|449.19|452.01|449.31|451.89|449.19|7
1737488550000|2025-01-21 19:42:30|451.9|449.2|451.88|449.18|451.9|449.2|451.87|449.17|7
1737488560000|2025-01-21 19:42:40|451.89|449.19|452.14|449.44|452.14|449.44|451.89|449.19|13
1737488570000|2025-01-21 19:42:50|452.15|449.45|452.24|449.54|452.24|449.54|452.15|449.45|3
1737488580000|2025-01-21 19:43:00|452.2|449.5|452.43|449.73|452.43|449.73|452.17|449.47|9
1737488590000|2025-01-21 19:43:10|452.44|449.74|452.45|449.75|452.45|449.75|452.44|449.74|2
1737488600000|2025-01-21 19:43:20|452.46|449.76|452.65|449.95|452.65|449.95|452.46|449.76|8
1737488610000|2025-01-21 19:43:30|452.66|449.96|452.67|449.97|452.67|449.97|452.66|449.96|2
1737488620000|2025-01-21 19:43:40|452.66|449.96|452.69|449.99|452.69|449.99|452.65|449.95|4
1737488630000|2025-01-21 19:43:50|452.76|450.06|452.83|450.13|452.83|450.13|452.73|450.03|5
1737488650000|2025-01-21 19:44:10|452.82|450.12|452.82|450.12|452.82|450.12|452.82|450.12|1
1737488660000|2025-01-21 19:44:20|452.81|450.11|452.77|450.07|452.81|450.11|452.77|450.07|6
1737488670000|2025-01-21 19:44:30|452.76|450.06|452.81|450.11|452.83|450.13|452.74|450.04|8
1737488690000|2025-01-21 19:44:50|452.8|450.1|452.82|450.12|452.82|450.12|452.8|450.1|3
1737488700000|2025-01-21 19:45:00|452.83|450.13|452.83|450.13|452.83|450.13|452.83|450.13|1
1737488710000|2025-01-21 19:45:10|452.85|450.15|452.86|450.16|452.89|450.19|452.85|450.15|8
1737488720000|2025-01-21 19:45:20|452.85|450.15|452.84|450.14|452.85|450.15|452.83|450.13|6
1737488730000|2025-01-21 19:45:30|452.87|450.17|452.87|450.17|452.87|450.17|452.87|450.17|1
1737488750000|2025-01-21 19:45:50|452.86|450.16|452.86|450.16|452.86|450.16|452.86|450.16|1
1737488760000|2025-01-21 19:46:00|452.87|450.17|452.94|450.24|452.94|450.24|452.87|450.17|2
1737488770000|2025-01-21 19:46:10|452.95|450.25|453.06|450.36|453.07|450.37|452.95|450.25|6
1737488780000|2025-01-21 19:46:20|453.07|450.37|453.09|450.39|453.09|450.39|453.06|450.36|5
1737488790000|2025-01-21 19:46:30|453.1|450.4|453.22|450.52|453.22|450.52|453.1|450.4|9
1737488800000|2025-01-21 19:46:40|453.23|450.53|453.25|450.55|453.25|450.55|453.23|450.53|6
1737488810000|2025-01-21 19:46:50|453.26|450.56|453.31|450.61|453.31|450.61|453.26|450.56|8
1737488820000|2025-01-21 19:47:00|453.38|450.68|453.47|450.77|453.47|450.77|453.38|450.68|9
1737488840000|2025-01-21 19:47:20|453.46|450.76|453.46|450.76|453.46|450.76|453.46|450.76|1
1737488850000|2025-01-21 19:47:30|453.54|450.84|453.77|451.07|453.77|451.07|453.54|450.84|10
1737488860000|2025-01-21 19:47:40|453.89|451.19|453.8|451.1|453.89|451.19|453.79|451.09|5
1737488870000|2025-01-21 19:47:50|453.79|451.09|453.82|451.12|453.82|451.12|453.79|451.09|4
1737488880000|2025-01-21 19:48:00|453.83|451.13|454|451.3|454|451.3|453.83|451.13|8
1737488890000|2025-01-21 19:48:10|454.02|451.32|454.12|451.42|454.12|451.42|454.02|451.32|5
1737488900000|2025-01-21 19:48:20|454.13|451.43|454.12|451.42|454.14|451.44|454.12|451.42|6
1737488920000|2025-01-21 19:48:40|454.11|451.41|454.12|451.42|454.13|451.43|454.11|451.41|9
1737488930000|2025-01-21 19:48:50|454.13|451.43|454.14|451.44|454.14|451.44|454.13|451.43|2
1737488940000|2025-01-21 19:49:00|454.13|451.43|454.24|451.54|454.24|451.54|454.12|451.42|7
1737488950000|2025-01-21 19:49:10|454.25|451.55|454.25|451.55|454.25|451.55|454.25|451.55|1
1737488970000|2025-01-21 19:49:30|454.24|451.54|454.23|451.53|454.24|451.54|454.23|451.53|4
1737488980000|2025-01-21 19:49:40|454.24|451.54|454.26|451.56|454.26|451.56|454.24|451.54|3
1737488990000|2025-01-21 19:49:50|454.27|451.57|454.44|451.74|454.44|451.74|454.27|451.57|4
1737489000000|2025-01-21 19:50:00|454.43|451.73|454.57|451.87|454.57|451.87|454.36|451.66|14
1737489010000|2025-01-21 19:50:10|454.56|451.86|454.89|452.19|454.89|452.19|454.56|451.86|8
1737489020000|2025-01-21 19:50:20|454.9|452.2|454.94|452.24|454.94|452.24|454.9|452.2|5
1737489030000|2025-01-21 19:50:30|454.95|452.25|454.95|452.25|454.95|452.25|454.94|452.24|3
1737489040000|2025-01-21 19:50:40|454.96|452.26|454.95|452.25|454.97|452.27|454.94|452.24|4
1737489050000|2025-01-21 19:50:50|454.96|452.26|454.95|452.25|454.96|452.26|454.94|452.24|5
1737489060000|2025-01-21 19:51:00|454.94|452.24|454.94|452.24|454.95|452.25|454.94|452.24|3
1737489070000|2025-01-21 19:51:10|454.95|452.25|454.96|452.26|454.98|452.28|454.95|452.25|3
1737489080000|2025-01-21 19:51:20|454.97|452.27|454.99|452.29|454.99|452.29|454.96|452.26|5
1737489090000|2025-01-21 19:51:30|454.95|452.25|454.97|452.27|454.97|452.27|454.95|452.25|7
1737489100000|2025-01-21 19:51:40|454.98|452.28|454.98|452.28|454.98|452.28|454.98|452.28|1
1737489110000|2025-01-21 19:51:50|454.99|452.29|454.86|452.16|454.99|452.29|454.84|452.14|5
1737489120000|2025-01-21 19:52:00|454.87|452.17|454.82|452.12|454.87|452.17|454.8|452.1|8
1737489130000|2025-01-21 19:52:10|454.81|452.11|454.81|452.11|454.84|452.14|454.81|452.11|6
1737489140000|2025-01-21 19:52:20|454.82|452.12|454.75|452.05|454.83|452.13|454.75|452.05|7
1737489150000|2025-01-21 19:52:30|454.76|452.06|454.8|452.1|454.8|452.1|454.76|452.06|7
1737489160000|2025-01-21 19:52:40|454.79|452.09|454.87|452.17|454.87|452.17|454.79|452.09|5
1737489170000|2025-01-21 19:52:50|454.83|452.13|454.76|452.06|454.84|452.14|454.75|452.05|6
1737489180000|2025-01-21 19:53:00|454.78|452.08|454.72|452.02|454.8|452.1|454.72|452.02|6
1737489190000|2025-01-21 19:53:10|454.68|451.98|454.61|451.91|454.68|451.98|454.61|451.91|6
1737489200000|2025-01-21 19:53:20|454.6|451.9|454.6|451.9|454.6|451.9|454.59|451.89|3
1737489210000|2025-01-21 19:53:30|454.59|451.89|454.6|451.9|454.6|451.9|454.59|451.89|2
1737489220000|2025-01-21 19:53:40|454.62|451.92|454.65|451.95|454.65|451.95|454.62|451.92|7
1737489230000|2025-01-21 19:53:50|454.66|451.96|454.66|451.96|454.66|451.96|454.66|451.96|1
1737489240000|2025-01-21 19:54:00|454.67|451.97|454.7|452|454.7|452|454.67|451.97|3
1737489250000|2025-01-21 19:54:10|454.71|452.01|454.77|452.07|454.77|452.07|454.69|451.99|4
1737489260000|2025-01-21 19:54:20|454.78|452.08|454.78|452.08|454.8|452.1|454.77|452.07|6
1737489270000|2025-01-21 19:54:30|454.77|452.07|454.64|451.94|454.77|452.07|454.64|451.94|8
1737489280000|2025-01-21 19:54:40|454.58|451.88|454.56|451.86|454.58|451.88|454.53|451.83|7
1737489290000|2025-01-21 19:54:50|454.53|451.83|454.55|451.85|454.55|451.85|454.53|451.83|7
1737489300000|2025-01-21 19:55:00|454.53|451.83|454.47|451.77|454.53|451.83|454.35|451.65|9
1737489310000|2025-01-21 19:55:10|454.51|451.81|454.54|451.84|454.57|451.87|454.51|451.81|10
1737489320000|2025-01-21 19:55:20|454.55|451.85|454.67|451.97|454.67|451.97|454.55|451.85|6
1737489330000|2025-01-21 19:55:30|454.68|451.98|454.72|452.02|454.72|452.02|454.68|451.98|5
1737489340000|2025-01-21 19:55:40|454.71|452.01|454.74|452.04|454.74|452.04|454.71|452.01|4
1737489350000|2025-01-21 19:55:50|454.79|452.09|454.85|452.15|454.85|452.15|454.79|452.09|7
1737489360000|2025-01-21 19:56:00|454.8|452.1|454.74|452.04|454.81|452.11|454.73|452.03|4
1737489370000|2025-01-21 19:56:10|454.75|452.05|454.81|452.11|454.81|452.11|454.75|452.05|5
1737489380000|2025-01-21 19:56:20|454.82|452.12|454.83|452.13|454.83|452.13|454.77|452.07|4
1737489390000|2025-01-21 19:56:30|454.84|452.14|454.77|452.07|454.84|452.14|454.76|452.06|3
1737489400000|2025-01-21 19:56:40|454.76|452.06|454.75|452.05|454.76|452.06|454.74|452.04|4
1737489410000|2025-01-21 19:56:50|454.74|452.04|454.74|452.04|454.74|452.04|454.73|452.03|3
1737489420000|2025-01-21 19:57:00|454.73|452.03|454.73|452.03|454.75|452.05|454.73|452.03|6
1737489430000|2025-01-21 19:57:10|454.74|452.04|454.78|452.08|454.78|452.08|454.74|452.04|6
1737489440000|2025-01-21 19:57:20|454.79|452.09|454.74|452.04|454.79|452.09|454.73|452.03|4
1737489450000|2025-01-21 19:57:30|454.73|452.03|454.73|452.03|454.73|452.03|454.73|452.03|1
1737489460000|2025-01-21 19:57:40|454.74|452.04|454.74|452.04|454.74|452.04|454.74|452.04|1
1737489470000|2025-01-21 19:57:50|454.73|452.03|454.72|452.02|454.73|452.03|454.72|452.02|2
1737489480000|2025-01-21 19:58:00|454.73|452.03|454.71|452.01|454.73|452.03|454.71|452.01|4
1737489490000|2025-01-21 19:58:10|454.7|452|454.69|451.99|454.7|452|454.69|451.99|2
1737489500000|2025-01-21 19:58:20|454.7|452|454.67|451.97|454.7|452|454.67|451.97|4
1737489510000|2025-01-21 19:58:30|454.68|451.98|454.72|452.02|454.73|452.03|454.68|451.98|5
1737489520000|2025-01-21 19:58:40|454.73|452.03|454.84|452.14|454.84|452.14|454.73|452.03|3
1737489530000|2025-01-21 19:58:50|454.93|452.23|454.95|452.25|454.95|452.25|454.93|452.23|5
1737489540000|2025-01-21 19:59:00|454.96|452.26|455.07|452.37|455.17|452.47|454.96|452.26|11
1737489550000|2025-01-21 19:59:10|455.06|452.36|455.12|452.42|455.12|452.42|455.04|452.34|12
1737489560000|2025-01-21 19:59:20|455.16|452.46|455.16|452.46|455.17|452.47|455.16|452.46|3
1737489570000|2025-01-21 19:59:30|455.15|452.45|455.15|452.45|455.16|452.46|455.15|452.45|3
1737489580000|2025-01-21 19:59:40|455.14|452.44|455.15|452.45|455.15|452.45|455.14|452.44|2
1737489590000|2025-01-21 19:59:50|455.16|452.46|455.15|452.45|455.16|452.46|455.15|452.45|2
1737489600000|2025-01-21 20:00:00|455.14|452.44|454.67|451.97|455.14|452.44|454.67|451.97|12
1737489610000|2025-01-21 20:00:10|454.61|451.91|454.41|451.71|454.67|451.97|454.41|451.71|16
1737489620000|2025-01-21 20:00:20|454.4|451.7|454.25|451.55|454.41|451.71|454.25|451.55|11
1737489630000|2025-01-21 20:00:30|454.24|451.54|454.22|451.52|454.24|451.54|454.22|451.52|3
1737489640000|2025-01-21 20:00:40|454.21|451.51|454.04|451.34|454.21|451.51|454.04|451.34|8
1737489650000|2025-01-21 20:00:50|454.05|451.35|454.04|451.34|454.05|451.35|454.04|451.34|2
1737489660000|2025-01-21 20:01:00|454.03|451.33|454.02|451.32|454.03|451.33|454.02|451.32|2
1737489670000|2025-01-21 20:01:10|454.11|451.41|454.02|451.32|454.11|451.41|454.02|451.32|5
1737489680000|2025-01-21 20:01:20|454.01|451.31|453.48|450.78|454.01|451.31|453.48|450.78|13
1737489690000|2025-01-21 20:01:30|453.49|450.79|453.38|450.68|453.49|450.79|453.36|450.66|11
1737489700000|2025-01-21 20:01:40|453.37|450.67|453.35|450.65|453.37|450.67|453.35|450.65|5
1737489710000|2025-01-21 20:01:50|453.36|450.66|453.36|450.66|453.36|450.66|453.36|450.66|1
1737489720000|2025-01-21 20:02:00|453.35|450.65|453.5|450.8|453.5|450.8|453.35|450.65|8
1737489730000|2025-01-21 20:02:10|453.48|450.78|453.54|450.84|453.58|450.88|453.46|450.76|11
1737489740000|2025-01-21 20:02:20|453.51|450.81|453.46|450.76|453.52|450.82|453.44|450.74|8
1737489750000|2025-01-21 20:02:30|453.47|450.77|453.57|450.87|453.57|450.87|453.45|450.75|11
1737489770000|2025-01-21 20:02:50|453.58|450.88|453.7|451|453.7|451|453.58|450.88|7
1737489780000|2025-01-21 20:03:00|453.73|451.03|453.95|451.25|453.95|451.25|453.73|451.03|7
1737489790000|2025-01-21 20:03:10|453.97|451.27|454.12|451.42|454.12|451.42|453.97|451.27|10
1737489800000|2025-01-21 20:03:20|454.13|451.43|454.14|451.44|454.17|451.47|454.1|451.4|7
1737489810000|2025-01-21 20:03:30|454.06|451.36|453.79|451.09|454.06|451.36|453.79|451.09|12
1737489820000|2025-01-21 20:03:40|453.78|451.08|453.77|451.07|453.79|451.09|453.77|451.07|4
1737489830000|2025-01-21 20:03:50|453.7|451|453.61|450.91|453.7|451|453.61|450.91|11
1737489840000|2025-01-21 20:04:00|453.6|450.9|453.55|450.85|453.6|450.9|453.54|450.84|7
1737489850000|2025-01-21 20:04:10|453.54|450.84|453.59|450.89|453.59|450.89|453.54|450.84|6
1737489860000|2025-01-21 20:04:20|453.6|450.9|453.53|450.83|453.6|450.9|453.51|450.81|5
1737489870000|2025-01-21 20:04:30|453.54|450.84|453.55|450.85|453.55|450.85|453.54|450.84|2
1737489880000|2025-01-21 20:04:40|453.54|450.84|453.6|450.9|453.6|450.9|453.53|450.83|7
1737489890000|2025-01-21 20:04:50|453.61|450.91|453.61|450.91|453.64|450.94|453.6|450.9|6
1737489900000|2025-01-21 20:05:00|453.6|450.9|453.55|450.85|453.61|450.91|453.53|450.83|7
1737489910000|2025-01-21 20:05:10|453.56|450.86|453.72|451.02|453.72|451.02|453.55|450.85|10
1737489920000|2025-01-21 20:05:20|453.73|451.03|453.99|451.29|453.99|451.29|453.73|451.03|6
1737489930000|2025-01-21 20:05:30|454|451.3|453.88|451.18|454|451.3|453.84|451.14|6
1737489940000|2025-01-21 20:05:40|453.89|451.19|453.87|451.17|453.89|451.19|453.87|451.17|3
1737489950000|2025-01-21 20:05:50|453.88|451.18|453.88|451.18|453.88|451.18|453.88|451.18|1
1737489960000|2025-01-21 20:06:00|453.89|451.19|453.77|451.07|453.89|451.19|453.77|451.07|10
1737489970000|2025-01-21 20:06:10|453.78|451.08|453.88|451.18|453.88|451.18|453.77|451.07|8
1737489980000|2025-01-21 20:06:20|453.95|451.25|453.95|451.25|453.95|451.25|453.93|451.23|4
1737489990000|2025-01-21 20:06:30|453.96|451.26|453.98|451.28|453.98|451.28|453.96|451.26|2
1737490000000|2025-01-21 20:06:40|453.99|451.29|454.11|451.41|454.11|451.41|453.99|451.29|5
1737490010000|2025-01-21 20:06:50|454.12|451.42|454.26|451.56|454.26|451.56|454.12|451.42|7
1737490020000|2025-01-21 20:07:00|454.27|451.57|454.32|451.62|454.32|451.62|454.27|451.57|6
1737490030000|2025-01-21 20:07:10|454.33|451.63|454.6|451.9|454.63|451.93|454.33|451.63|10
1737490040000|2025-01-21 20:07:20|454.61|451.91|454.85|452.15|454.86|452.16|454.61|451.91|15
1737490050000|2025-01-21 20:07:30|454.86|452.16|454.89|452.19|454.9|452.2|454.86|452.16|7
1737490060000|2025-01-21 20:07:40|454.87|452.17|454.86|452.16|454.88|452.18|454.86|452.16|4
1737490070000|2025-01-21 20:07:50|454.85|452.15|454.85|452.15|454.86|452.16|454.85|452.15|5
1737490080000|2025-01-21 20:08:00|454.86|452.16|455.02|452.32|455.03|452.33|454.86|452.16|7
1737490090000|2025-01-21 20:08:10|455.03|452.33|455.02|452.32|455.03|452.33|455|452.3|6
1737490100000|2025-01-21 20:08:20|454.98|452.28|454.97|452.27|454.98|452.28|454.94|452.24|4
1737490110000|2025-01-21 20:08:30|454.93|452.23|454.85|452.15|454.93|452.23|454.85|452.15|2
1737490120000|2025-01-21 20:08:40|454.86|452.16|454.85|452.15|454.86|452.16|454.85|452.15|2
1737490130000|2025-01-21 20:08:50|454.84|452.14|454.69|451.99|454.84|452.14|454.69|451.99|7
1737490150000|2025-01-21 20:09:10|454.68|451.98|454.68|451.98|454.68|451.98|454.68|451.98|1
1737490160000|2025-01-21 20:09:20|454.69|451.99|454.67|451.97|454.69|451.99|454.67|451.97|5
1737490170000|2025-01-21 20:09:30|454.68|451.98|454.66|451.96|454.68|451.98|454.66|451.96|3
1737490180000|2025-01-21 20:09:40|454.59|451.89|454.42|451.72|454.59|451.89|454.42|451.72|7
1737490190000|2025-01-21 20:09:50|454.41|451.71|454.14|451.44|454.41|451.71|454.13|451.43|10
1737490200000|2025-01-21 20:10:00|454.13|451.43|454.08|451.38|454.13|451.43|454.05|451.35|7
1737490210000|2025-01-21 20:10:10|454.09|451.39|453.93|451.23|454.09|451.39|453.93|451.23|6
1737490220000|2025-01-21 20:10:20|453.94|451.24|453.92|451.22|453.94|451.24|453.92|451.22|3
1737490230000|2025-01-21 20:10:30|453.93|451.23|453.93|451.23|453.93|451.23|453.93|451.23|1
1737490240000|2025-01-21 20:10:40|453.92|451.22|453.97|451.27|453.97|451.27|453.92|451.22|6
1737490250000|2025-01-21 20:10:50|453.98|451.28|454.17|451.47|454.17|451.47|453.98|451.28|10
1737490260000|2025-01-21 20:11:00|454.05|451.35|453.81|451.11|454.05|451.35|453.81|451.11|7
1737490270000|2025-01-21 20:11:10|453.82|451.12|453.87|451.17|453.87|451.17|453.82|451.12|4
1737490280000|2025-01-21 20:11:20|453.86|451.16|453.86|451.16|453.86|451.16|453.83|451.13|5
1737490290000|2025-01-21 20:11:30|453.9|451.2|454.06|451.36|454.06|451.36|453.9|451.2|4
1737490300000|2025-01-21 20:11:40|454.07|451.37|454.07|451.37|454.07|451.37|454.07|451.37|1
1737490310000|2025-01-21 20:11:50|454.08|451.38|454.16|451.46|454.17|451.47|454.08|451.38|8
1737490320000|2025-01-21 20:12:00|454.17|451.47|454.28|451.58|454.28|451.58|454.17|451.47|6
1737490330000|2025-01-21 20:12:10|454.39|451.69|454.33|451.63|454.42|451.72|454.33|451.63|10
1737490340000|2025-01-21 20:12:20|454.34|451.64|454.34|451.64|454.34|451.64|454.33|451.63|3
1737490350000|2025-01-21 20:12:30|454.33|451.63|454.36|451.66|454.36|451.66|454.32|451.62|4
1737490360000|2025-01-21 20:12:40|454.37|451.67|454.35|451.65|454.37|451.67|454.34|451.64|3
1737490370000|2025-01-21 20:12:50|454.36|451.66|454.36|451.66|454.36|451.66|454.36|451.66|1
1737490380000|2025-01-21 20:13:00|454.37|451.67|454.52|451.82|454.54|451.84|454.36|451.66|8
1737490390000|2025-01-21 20:13:10|454.53|451.83|454.54|451.84|454.55|451.85|454.53|451.83|5
1737490400000|2025-01-21 20:13:20|454.55|451.85|454.57|451.87|454.57|451.87|454.55|451.85|3
1737490410000|2025-01-21 20:13:30|454.56|451.86|454.56|451.86|454.56|451.86|454.56|451.86|1
1737490440000|2025-01-21 20:14:00|454.55|451.85|454.54|451.84|454.55|451.85|454.54|451.84|2
1737490460000|2025-01-21 20:14:20|454.55|451.85|454.52|451.82|454.55|451.85|454.52|451.82|3
1737490470000|2025-01-21 20:14:30|454.51|451.81|454.47|451.77|454.51|451.81|454.47|451.77|3
1737490480000|2025-01-21 20:14:40|454.35|451.65|454.18|451.48|454.35|451.65|454.18|451.48|10
1737490490000|2025-01-21 20:14:50|454.19|451.49|454.18|451.48|454.19|451.49|454.17|451.47|4
1737490500000|2025-01-21 20:15:00|454.14|451.44|453.72|451.02|454.14|451.44|453.72|451.02|21
1737490510000|2025-01-21 20:15:10|453.73|451.03|453.67|450.97|453.73|451.03|453.67|450.97|7
1737490520000|2025-01-21 20:15:20|453.64|450.94|453.54|450.84|453.65|450.95|453.53|450.83|6
1737490530000|2025-01-21 20:15:30|453.55|450.85|453.59|450.89|453.6|450.9|453.52|450.82|8
1737490540000|2025-01-21 20:15:40|453.62|450.92|453.71|451.01|453.71|451.01|453.61|450.91|3
1737490550000|2025-01-21 20:15:50|453.73|451.03|453.66|450.96|453.76|451.06|453.66|450.96|6
1737490560000|2025-01-21 20:16:00|453.68|450.98|453.67|450.97|453.68|450.98|453.63|450.93|6
1737490570000|2025-01-21 20:16:10|453.66|450.96|453.79|451.09|453.79|451.09|453.66|450.96|6
1737490580000|2025-01-21 20:16:20|453.8|451.1|453.73|451.03|453.82|451.12|453.73|451.03|6
1737490590000|2025-01-21 20:16:30|453.75|451.05|453.8|451.1|453.8|451.1|453.75|451.05|3
1737490600000|2025-01-21 20:16:40|453.77|451.07|453.76|451.06|453.78|451.08|453.75|451.05|6
1737490610000|2025-01-21 20:16:50|453.77|451.07|454.09|451.39|454.09|451.39|453.77|451.07|8
1737490620000|2025-01-21 20:17:00|454.1|451.4|454.31|451.61|454.31|451.61|454.1|451.4|6
1737490630000|2025-01-21 20:17:10|454.3|451.6|454.3|451.6|454.3|451.6|454.29|451.59|5
1737490640000|2025-01-21 20:17:20|454.32|451.62|454.47|451.77|454.47|451.77|454.32|451.62|10
1737490650000|2025-01-21 20:17:30|454.48|451.78|454.65|451.95|454.65|451.95|454.48|451.78|10
1737490660000|2025-01-21 20:17:40|454.66|451.96|454.73|452.03|454.75|452.05|454.66|451.96|7
1737490670000|2025-01-21 20:17:50|454.74|452.04|454.66|451.96|454.74|452.04|454.63|451.93|8
1737490680000|2025-01-21 20:18:00|454.67|451.97|454.64|451.94|454.67|451.97|454.63|451.93|6
1737490690000|2025-01-21 20:18:10|454.63|451.93|454.63|451.93|454.63|451.93|454.63|451.93|1
1737490700000|2025-01-21 20:18:20|454.64|451.94|454.39|451.69|454.64|451.94|454.39|451.69|6
1737490710000|2025-01-21 20:18:30|454.4|451.7|454.41|451.71|454.41|451.71|454.39|451.69|6
1737490720000|2025-01-21 20:18:40|454.42|451.72|454.37|451.67|454.43|451.73|454.37|451.67|4
1737490730000|2025-01-21 20:18:50|454.38|451.68|454.54|451.84|454.54|451.84|454.38|451.68|8
1737490740000|2025-01-21 20:19:00|454.55|451.85|454.6|451.9|454.6|451.9|454.55|451.85|4
1737490750000|2025-01-21 20:19:10|454.57|451.87|454.52|451.82|454.59|451.89|454.52|451.82|10
1737490760000|2025-01-21 20:19:20|454.49|451.79|454.48|451.78|454.49|451.79|454.47|451.77|4
1737490770000|2025-01-21 20:19:30|454.37|451.67|454.18|451.48|454.37|451.67|454.18|451.48|9
1737490780000|2025-01-21 20:19:40|454.17|451.47|454.07|451.37|454.17|451.47|454.06|451.36|9
1737490790000|2025-01-21 20:19:50|454.06|451.36|454.07|451.37|454.07|451.37|454.05|451.35|4
1737490800000|2025-01-21 20:20:00|454.08|451.38|454.29|451.59|454.29|451.59|454.08|451.38|12
1737490810000|2025-01-21 20:20:10|454.3|451.6|454.72|452.02|454.73|452.03|454.3|451.6|16
1737490820000|2025-01-21 20:20:20|454.74|452.04|454.75|452.05|454.77|452.07|454.72|452.02|8
1737490830000|2025-01-21 20:20:30|454.78|452.08|454.88|452.18|454.94|452.24|454.78|452.08|7
1737490840000|2025-01-21 20:20:40|454.87|452.17|454.77|452.07|454.87|452.17|454.74|452.04|9
1737490850000|2025-01-21 20:20:50|454.78|452.08|454.73|452.03|454.78|452.08|454.73|452.03|6
1737490860000|2025-01-21 20:21:00|454.72|452.02|454.58|451.88|454.72|452.02|454.56|451.86|10
1737490870000|2025-01-21 20:21:10|454.57|451.87|454.57|451.87|454.58|451.88|454.56|451.86|9
1737490880000|2025-01-21 20:21:20|454.56|451.86|454.51|451.81|454.56|451.86|454.51|451.81|6
1737490890000|2025-01-21 20:21:30|454.45|451.75|454.29|451.59|454.46|451.76|454.29|451.59|7
1737490900000|2025-01-21 20:21:40|454.3|451.6|454.33|451.63|454.33|451.63|454.3|451.6|3
1737490910000|2025-01-21 20:21:50|454.3|451.6|454.29|451.59|454.3|451.6|454.29|451.59|4
1737490920000|2025-01-21 20:22:00|454.3|451.6|454.38|451.68|454.38|451.68|454.3|451.6|9
1737490930000|2025-01-21 20:22:10|454.39|451.69|454.77|452.07|454.77|452.07|454.39|451.69|10
1737490940000|2025-01-21 20:22:20|454.78|452.08|454.8|452.1|454.8|452.1|454.78|452.08|3
1737490950000|2025-01-21 20:22:30|454.81|452.11|454.85|452.15|454.85|452.15|454.81|452.11|5
1737490960000|2025-01-21 20:22:40|454.86|452.16|454.97|452.27|454.97|452.27|454.86|452.16|8
1737490970000|2025-01-21 20:22:50|454.98|452.28|455.07|452.37|455.07|452.37|454.98|452.28|6
1737490980000|2025-01-21 20:23:00|455.03|452.33|455.02|452.32|455.03|452.33|454.99|452.29|5
1737490990000|2025-01-21 20:23:10|455.03|452.33|455.02|452.32|455.03|452.33|455|452.3|5
1737491000000|2025-01-21 20:23:20|454.87|452.17|454.9|452.2|454.9|452.2|454.87|452.17|4
1737491010000|2025-01-21 20:23:30|454.92|452.22|455.02|452.32|455.02|452.32|454.92|452.22|7
1737491020000|2025-01-21 20:23:40|455.03|452.33|455.14|452.44|455.14|452.44|455.03|452.33|5
1737491030000|2025-01-21 20:23:50|455.15|452.45|455.16|452.46|455.16|452.46|455.15|452.45|2
1737491040000|2025-01-21 20:24:00|455.17|452.47|455.28|452.58|455.28|452.58|455.16|452.46|8
1737491050000|2025-01-21 20:24:10|455.29|452.59|455.34|452.64|455.34|452.64|455.29|452.59|6
1737491060000|2025-01-21 20:24:20|455.35|452.65|455.31|452.61|455.36|452.66|455.29|452.59|6
1737491070000|2025-01-21 20:24:30|455.32|452.62|455.3|452.6|455.33|452.63|455.28|452.58|6
1737491080000|2025-01-21 20:24:40|455.31|452.61|455.32|452.62|455.32|452.62|455.31|452.61|2
1737491090000|2025-01-21 20:24:50|455.33|452.63|455.28|452.58|455.34|452.64|455.27|452.57|6
1737491100000|2025-01-21 20:25:00|455.27|452.57|455.51|452.81|455.51|452.81|455.27|452.57|11
1737491110000|2025-01-21 20:25:10|455.61|452.91|455.9|453.2|455.95|453.25|455.61|452.91|14
1737491120000|2025-01-21 20:25:20|455.91|453.21|455.92|453.22|455.92|453.22|455.9|453.2|4
1737491130000|2025-01-21 20:25:30|455.93|453.23|455.9|453.2|455.93|453.23|455.9|453.2|6
1737491140000|2025-01-21 20:25:40|455.91|453.21|455.84|453.14|455.91|453.21|455.8|453.1|7
1737491150000|2025-01-21 20:25:50|455.85|453.15|455.77|453.07|455.86|453.16|455.77|453.07|5
1737491160000|2025-01-21 20:26:00|455.76|453.06|455.54|452.84|455.76|453.06|455.54|452.84|9
1737491170000|2025-01-21 20:26:10|455.49|452.79|455.48|452.78|455.49|452.79|455.48|452.78|2
1737491180000|2025-01-21 20:26:20|455.47|452.77|455.48|452.78|455.48|452.78|455.47|452.77|2
1737491190000|2025-01-21 20:26:30|455.47|452.77|455.47|452.77|455.47|452.77|455.47|452.77|1
1737491200000|2025-01-21 20:26:40|455.46|452.76|455.22|452.52|455.46|452.76|455.22|452.52|13
1737491210000|2025-01-21 20:26:50|455.16|452.46|455.06|452.36|455.16|452.46|455.06|452.36|9
1737491220000|2025-01-21 20:27:00|455.07|452.37|455.14|452.44|455.17|452.47|455.07|452.37|10
1737491230000|2025-01-21 20:27:10|455.03|452.33|455.05|452.35|455.05|452.35|455.02|452.32|5
1737491240000|2025-01-21 20:27:20|455.06|452.36|455.03|452.33|455.06|452.36|455.02|452.32|5
1737491250000|2025-01-21 20:27:30|455.02|452.32|454.92|452.22|455.02|452.32|454.92|452.22|6
1737491260000|2025-01-21 20:27:40|454.86|452.16|454.85|452.15|454.86|452.16|454.85|452.15|2
1737491270000|2025-01-21 20:27:50|454.74|452.04|454.74|452.04|454.75|452.05|454.73|452.03|5
1737491280000|2025-01-21 20:28:00|454.73|452.03|454.72|452.02|454.73|452.03|454.72|452.02|6
1737491290000|2025-01-21 20:28:10|454.71|452.01|454.7|452|454.71|452.01|454.69|451.99|4
1737491310000|2025-01-21 20:28:30|454.65|451.95|454.65|451.95|454.65|451.95|454.65|451.95|1
1737491320000|2025-01-21 20:28:40|454.6|451.9|454.59|451.89|454.61|451.91|454.58|451.88|6
1737491330000|2025-01-21 20:28:50|454.58|451.88|454.63|451.93|454.63|451.93|454.58|451.88|4
1737491340000|2025-01-21 20:29:00|454.64|451.94|454.91|452.21|454.91|452.21|454.64|451.94|7
1737491350000|2025-01-21 20:29:10|454.92|452.22|454.83|452.13|454.92|452.22|454.83|452.13|8
1737491360000|2025-01-21 20:29:20|454.82|452.12|454.81|452.11|454.82|452.12|454.81|452.11|2
1737491370000|2025-01-21 20:29:30|454.79|452.09|454.65|451.95|454.79|452.09|454.6|451.9|7
1737491380000|2025-01-21 20:29:40|454.64|451.94|454.43|451.73|454.64|451.94|454.43|451.73|11
1737491390000|2025-01-21 20:29:50|454.42|451.72|454.4|451.7|454.42|451.72|454.4|451.7|5
1737491400000|2025-01-21 20:30:00|454.42|451.72|454.42|451.72|454.45|451.75|454.4|451.7|9
1737491410000|2025-01-21 20:30:10|454.43|451.73|454.54|451.84|454.54|451.84|454.43|451.73|11
1737491420000|2025-01-21 20:30:20|454.7|452|454.64|451.94|454.7|452|454.64|451.94|5
1737491430000|2025-01-21 20:30:30|454.63|451.93|454.63|451.93|454.64|451.94|454.63|451.93|3
1737491440000|2025-01-21 20:30:40|454.64|451.94|454.47|451.77|454.64|451.94|454.47|451.77|9
1737491450000|2025-01-21 20:30:50|454.46|451.76|454.27|451.57|454.46|451.76|454.27|451.57|7
1737491460000|2025-01-21 20:31:00|454.18|451.48|454|451.3|454.19|451.49|454|451.3|11
1737491470000|2025-01-21 20:31:10|453.91|451.21|453.82|451.12|453.92|451.22|453.82|451.12|9
1737491480000|2025-01-21 20:31:20|453.81|451.11|453.78|451.08|453.81|451.11|453.78|451.08|4
1737491490000|2025-01-21 20:31:30|453.79|451.09|453.79|451.09|453.84|451.14|453.78|451.08|10
1737491500000|2025-01-21 20:31:40|453.78|451.08|453.76|451.06|453.79|451.09|453.76|451.06|5
1737491510000|2025-01-21 20:31:50|453.75|451.05|453.44|450.74|453.75|451.05|453.41|450.71|14
1737491520000|2025-01-21 20:32:00|453.45|450.75|452.98|450.28|453.45|450.75|452.98|450.28|14
1737491530000|2025-01-21 20:32:10|452.94|450.24|452.86|450.16|452.95|450.25|452.86|450.16|9
1737491540000|2025-01-21 20:32:20|452.85|450.15|452.87|450.17|452.92|450.22|452.76|450.06|14
1737491550000|2025-01-21 20:32:30|452.86|450.16|452.69|449.99|452.86|450.16|452.69|449.99|9
1737491560000|2025-01-21 20:32:40|452.72|450.02|452.68|449.98|452.72|450.02|452.68|449.98|5
1737491570000|2025-01-21 20:32:50|452.69|449.99|453.02|450.32|453.02|450.32|452.69|449.99|12
1737491580000|2025-01-21 20:33:00|453.01|450.31|452.83|450.13|453.01|450.31|452.83|450.13|12
1737491590000|2025-01-21 20:33:10|452.82|450.12|452.75|450.05|452.82|450.12|452.75|450.05|5
1737491600000|2025-01-21 20:33:20|452.65|449.95|452.58|449.88|452.69|449.99|452.53|449.83|14
1737491610000|2025-01-21 20:33:30|452.62|449.92|452.58|449.88|452.63|449.93|452.58|449.88|7
1737491620000|2025-01-21 20:33:40|452.55|449.85|452.48|449.78|452.55|449.85|452.4|449.7|14
1737491630000|2025-01-21 20:33:50|452.47|449.77|452.69|449.99|452.69|449.99|452.47|449.77|15
1737491640000|2025-01-21 20:34:00|452.57|449.87|452.61|449.91|452.61|449.91|452.57|449.87|3
1737491650000|2025-01-21 20:34:10|452.62|449.92|452.69|449.99|452.7|450|452.62|449.92|11
1737491660000|2025-01-21 20:34:20|452.64|449.94|452.66|449.96|452.67|449.97|452.59|449.89|7
1737491670000|2025-01-21 20:34:30|452.65|449.95|452.64|449.94|452.69|449.99|452.64|449.94|10
1737491680000|2025-01-21 20:34:40|452.63|449.93|452.94|450.24|452.94|450.24|452.62|449.92|9
1737491690000|2025-01-21 20:34:50|452.93|450.23|453.34|450.64|453.36|450.66|452.83|450.13|13
1737491700000|2025-01-21 20:35:00|453.33|450.63|453.44|450.74|453.48|450.78|453.33|450.63|15
1737491710000|2025-01-21 20:35:10|453.46|450.76|453.65|450.95|453.65|450.95|453.46|450.76|7
1737491720000|2025-01-21 20:35:20|453.73|451.03|453.36|450.66|453.82|451.12|453.34|450.64|16
1737491730000|2025-01-21 20:35:30|453.39|450.69|453.46|450.76|453.46|450.76|453.39|450.69|7
1737491740000|2025-01-21 20:35:40|453.45|450.75|453.3|450.6|453.45|450.75|453.3|450.6|7
1737491750000|2025-01-21 20:35:50|453.29|450.59|453.1|450.4|453.29|450.59|452.99|450.29|12
1737491760000|2025-01-21 20:36:00|453.07|450.37|453.05|450.35|453.08|450.38|453.05|450.35|5
1737491770000|2025-01-21 20:36:10|453.06|450.36|453.06|450.36|453.08|450.38|453.05|450.35|9
1737491780000|2025-01-21 20:36:20|453.05|450.35|453.07|450.37|453.13|450.43|453.04|450.34|11
1737491790000|2025-01-21 20:36:30|453.06|450.36|452.87|450.17|453.06|450.36|452.86|450.16|10
1737491800000|2025-01-21 20:36:40|452.85|450.15|452.92|450.22|452.94|450.24|452.85|450.15|9
1737491810000|2025-01-21 20:36:50|452.97|450.27|452.96|450.26|452.97|450.27|452.96|450.26|2
1737491820000|2025-01-21 20:37:00|453.05|450.35|453.06|450.36|453.1|450.4|453.05|450.35|8
1737491830000|2025-01-21 20:37:10|453.03|450.33|453.17|450.47|453.17|450.47|453.02|450.32|7
1737491840000|2025-01-21 20:37:20|453.12|450.42|453.33|450.63|453.35|450.65|453.12|450.42|11
1737491850000|2025-01-21 20:37:30|453.32|450.62|453.49|450.79|453.52|450.82|453.32|450.62|11
1737491860000|2025-01-21 20:37:40|453.57|450.87|453.53|450.83|453.57|450.87|453.53|450.83|5
1737491870000|2025-01-21 20:37:50|453.52|450.82|453.68|450.98|453.68|450.98|453.51|450.81|8
1737491880000|2025-01-21 20:38:00|453.67|450.97|453.73|451.03|453.73|451.03|453.67|450.97|7
1737491890000|2025-01-21 20:38:10|453.74|451.04|453.76|451.06|453.79|451.09|453.71|451.01|10
1737491900000|2025-01-21 20:38:20|453.75|451.05|453.73|451.03|453.75|451.05|453.7|451|11
1737491910000|2025-01-21 20:38:30|453.74|451.04|454.17|451.47|454.18|451.48|453.74|451.04|13
1737491920000|2025-01-21 20:38:40|454.16|451.46|454.08|451.38|454.16|451.46|454.08|451.38|7
1737491930000|2025-01-21 20:38:50|454.04|451.34|454.12|451.42|454.15|451.45|454.04|451.34|10
1737491940000|2025-01-21 20:39:00|454.11|451.41|453.97|451.27|454.12|451.42|453.97|451.27|6
1737491950000|2025-01-21 20:39:10|453.96|451.26|453.93|451.23|453.96|451.26|453.93|451.23|4
1737491960000|2025-01-21 20:39:20|453.92|451.22|453.89|451.19|453.92|451.22|453.89|451.19|6
1737491970000|2025-01-21 20:39:30|453.87|451.17|453.84|451.14|453.88|451.18|453.84|451.14|6
1737491980000|2025-01-21 20:39:40|453.83|451.13|453.79|451.09|453.83|451.13|453.78|451.08|9
1737491990000|2025-01-21 20:39:50|453.78|451.08|453.78|451.08|453.78|451.08|453.76|451.06|5
1737492000000|2025-01-21 20:40:00|453.77|451.07|453.94|451.24|453.94|451.24|453.77|451.07|8
1737492010000|2025-01-21 20:40:10|453.93|451.23|453.93|451.23|453.95|451.25|453.93|451.23|5
1737492020000|2025-01-21 20:40:20|453.88|451.18|453.84|451.14|453.88|451.18|453.83|451.13|10
1737492030000|2025-01-21 20:40:30|453.83|451.13|453.69|450.99|453.83|451.13|453.68|450.98|6
1737492040000|2025-01-21 20:40:40|453.68|450.98|453.68|450.98|453.68|450.98|453.58|450.88|14
1737492050000|2025-01-21 20:40:50|453.83|451.13|453.8|451.1|453.84|451.14|453.79|451.09|9
1737492060000|2025-01-21 20:41:00|453.79|451.09|453.68|450.98|453.79|451.09|453.68|450.98|4
1737492070000|2025-01-21 20:41:10|453.67|450.97|453.64|450.94|453.68|450.98|453.62|450.92|9
1737492080000|2025-01-21 20:41:20|453.54|450.84|453.55|450.85|453.56|450.86|453.54|450.84|3
1737492090000|2025-01-21 20:41:30|453.54|450.84|453.49|450.79|453.54|450.84|453.48|450.78|8
1737492100000|2025-01-21 20:41:40|453.48|450.78|453.26|450.56|453.48|450.78|453.26|450.56|11
1737492110000|2025-01-21 20:41:50|453.31|450.61|453.01|450.31|453.31|450.61|453.01|450.31|14
1737492120000|2025-01-21 20:42:00|453.02|450.32|452.99|450.29|453.02|450.32|452.99|450.29|8
1737492130000|2025-01-21 20:42:10|452.97|450.27|452.93|450.23|452.97|450.27|452.93|450.23|7
1737492140000|2025-01-21 20:42:20|452.92|450.22|452.89|450.19|452.92|450.22|452.89|450.19|8
1737492150000|2025-01-21 20:42:30|452.88|450.18|452.85|450.15|452.88|450.18|452.85|450.15|9
1737492180000|2025-01-21 20:43:00|452.84|450.14|452.84|450.14|452.85|450.15|452.8|450.1|5
1737492190000|2025-01-21 20:43:10|452.85|450.15|452.5|449.8|452.85|450.15|452.46|449.76|15
1737492200000|2025-01-21 20:43:20|452.51|449.81|452.49|449.79|452.51|449.81|452.48|449.78|13
1737492210000|2025-01-21 20:43:30|452.48|449.78|452.58|449.88|452.6|449.9|452.47|449.77|17
1737492220000|2025-01-21 20:43:40|452.53|449.83|452.57|449.87|452.6|449.9|452.53|449.83|15
1737492230000|2025-01-21 20:43:50|452.58|449.88|452.58|449.88|452.58|449.88|452.57|449.87|5
1737492240000|2025-01-21 20:44:00|452.6|449.9|452.82|450.12|452.82|450.12|452.6|449.9|9
1737492250000|2025-01-21 20:44:10|452.83|450.13|452.89|450.19|452.89|450.19|452.83|450.13|9
1737492260000|2025-01-21 20:44:20|452.9|450.2|452.81|450.11|452.9|450.2|452.8|450.1|13
1737492270000|2025-01-21 20:44:30|452.82|450.12|452.85|450.15|452.85|450.15|452.8|450.1|10
1737492280000|2025-01-21 20:44:40|452.82|450.12|452.77|450.07|452.85|450.15|452.73|450.03|14
1737492290000|2025-01-21 20:44:50|452.78|450.08|452.85|450.15|452.86|450.16|452.76|450.06|13
1737492300000|2025-01-21 20:45:00|452.86|450.16|452.9|450.2|452.95|450.25|452.85|450.15|13
1737492310000|2025-01-21 20:45:10|452.89|450.19|452.87|450.17|452.89|450.19|452.86|450.16|5
1737492320000|2025-01-21 20:45:20|452.89|450.19|452.87|450.17|452.89|450.19|452.87|450.17|4
1737492330000|2025-01-21 20:45:30|452.84|450.14|452.77|450.07|452.84|450.14|452.75|450.05|11
1737492340000|2025-01-21 20:45:40|452.81|450.11|452.86|450.16|452.87|450.17|452.81|450.11|9
1737492350000|2025-01-21 20:45:50|452.79|450.09|452.79|450.09|452.85|450.15|452.76|450.06|13
1737492360000|2025-01-21 20:46:00|452.77|450.07|452.8|450.1|452.86|450.16|452.77|450.07|19
1737492370000|2025-01-21 20:46:10|452.79|450.09|452.8|450.1|452.84|450.14|452.79|450.09|16
1737492380000|2025-01-21 20:46:20|452.82|450.12|452.81|450.11|452.84|450.14|452.8|450.1|16
1737492390000|2025-01-21 20:46:30|452.8|450.1|452.83|450.13|452.85|450.15|452.8|450.1|13
1737492400000|2025-01-21 20:46:40|452.82|450.12|452.85|450.15|452.85|450.15|452.79|450.09|18
1737492410000|2025-01-21 20:46:50|452.92|450.22|452.9|450.2|453.07|450.37|452.9|450.2|16
1737492420000|2025-01-21 20:47:00|452.94|450.24|453.04|450.34|453.04|450.34|452.94|450.24|6
1737492430000|2025-01-21 20:47:10|453.07|450.37|453.01|450.31|453.07|450.37|453|450.3|16
1737492440000|2025-01-21 20:47:20|452.85|450.15|452.86|450.16|452.86|450.16|452.79|450.09|14
1737492450000|2025-01-21 20:47:30|452.85|450.15|452.86|450.16|452.87|450.17|452.85|450.15|8
1737492460000|2025-01-21 20:47:40|452.85|450.15|452.88|450.18|452.9|450.2|452.85|450.15|16
1737492470000|2025-01-21 20:47:50|452.87|450.17|452.81|450.11|452.87|450.17|452.81|450.11|7
1737492480000|2025-01-21 20:48:00|452.82|450.12|452.89|450.19|452.89|450.19|452.8|450.1|13
1737492490000|2025-01-21 20:48:10|452.95|450.25|452.89|450.19|452.96|450.26|452.89|450.19|9
1737492500000|2025-01-21 20:48:20|452.91|450.21|452.95|450.25|452.95|450.25|452.9|450.2|15
1737492510000|2025-01-21 20:48:30|452.94|450.24|453.06|450.36|453.06|450.36|452.94|450.24|6
1737492520000|2025-01-21 20:48:40|453.02|450.32|453.16|450.46|453.16|450.46|453.01|450.31|14
1737492530000|2025-01-21 20:48:50|453.15|450.45|453.33|450.63|453.34|450.64|453.15|450.45|16
1737492540000|2025-01-21 20:49:00|453.32|450.62|453.08|450.38|453.33|450.63|453.08|450.38|13
1737492550000|2025-01-21 20:49:10|453.07|450.37|453.08|450.38|453.1|450.4|453.07|450.37|6
1737492560000|2025-01-21 20:49:20|453.07|450.37|453.03|450.33|453.07|450.37|453.03|450.33|14
1737492570000|2025-01-21 20:49:30|453.05|450.35|453.05|450.35|453.06|450.36|453.02|450.32|13
1737492580000|2025-01-21 20:49:40|453.02|450.32|453.03|450.33|453.05|450.35|453.02|450.32|7
1737492590000|2025-01-21 20:49:50|452.97|450.27|453.02|450.32|453.03|450.33|452.96|450.26|10
1737492600000|2025-01-21 20:50:00|452.99|450.29|453.21|450.51|453.21|450.51|452.96|450.26|19
1737492610000|2025-01-21 20:50:10|453.27|450.57|453.38|450.68|453.39|450.69|453.24|450.54|29
1737492620000|2025-01-21 20:50:20|453.39|450.69|453.27|450.57|453.39|450.69|453.27|450.57|29
1737492630000|2025-01-21 20:50:30|453.28|450.58|452.98|450.28|453.28|450.58|452.98|450.28|15
1737492640000|2025-01-21 20:50:40|452.97|450.27|452.74|450.04|452.98|450.28|452.74|450.04|19
1737492650000|2025-01-21 20:50:50|452.73|450.03|452.75|450.05|452.82|450.12|452.69|449.99|19
1737492660000|2025-01-21 20:51:00|452.74|450.04|452.74|450.04|452.75|450.05|452.73|450.03|12
1737492670000|2025-01-21 20:51:10|452.67|449.97|452.68|449.98|452.68|449.98|452.65|449.95|8
1737492680000|2025-01-21 20:51:20|452.64|449.94|452.66|449.96|452.66|449.96|452.58|449.88|18
1737492690000|2025-01-21 20:51:30|452.65|449.95|452.63|449.93|452.65|449.95|452.62|449.92|10
1737492700000|2025-01-21 20:51:40|452.62|449.92|452.64|449.94|452.64|449.94|452.6|449.9|13
1737492710000|2025-01-21 20:51:50|452.63|449.93|452.39|449.69|452.66|449.96|452.39|449.69|18
1737492720000|2025-01-21 20:52:00|452.38|449.68|452.17|449.47|452.38|449.68|452.17|449.47|12
1737492730000|2025-01-21 20:52:10|452.23|449.53|452.22|449.52|452.23|449.53|452.19|449.49|7
1737492740000|2025-01-21 20:52:20|452.23|449.53|452.26|449.56|452.31|449.61|452.17|449.47|10
1737492750000|2025-01-21 20:52:30|452.25|449.55|452.26|449.56|452.26|449.56|452.21|449.51|10
1737492760000|2025-01-21 20:52:40|452.25|449.55|452.01|449.31|452.25|449.55|452|449.3|19
1737492770000|2025-01-21 20:52:50|452|449.3|452.01|449.31|452.02|449.32|451.97|449.27|9
1737492780000|2025-01-21 20:53:00|452|449.3|452.45|449.75|452.47|449.77|452|449.3|21
1737492790000|2025-01-21 20:53:10|452.46|449.76|452.41|449.71|452.49|449.79|452.41|449.71|10
1737492800000|2025-01-21 20:53:20|452.4|449.7|452.41|449.71|452.45|449.75|452.4|449.7|15
1737492810000|2025-01-21 20:53:30|452.42|449.72|452.38|449.68|452.42|449.72|452.33|449.63|16
1737492820000|2025-01-21 20:53:40|452.39|449.69|452.38|449.68|452.4|449.7|452.33|449.63|12
1737492830000|2025-01-21 20:53:50|452.39|449.69|452.39|449.69|452.41|449.71|452.36|449.66|14
1737492840000|2025-01-21 20:54:00|452.4|449.7|452.38|449.68|452.41|449.71|452.34|449.64|16
1737492850000|2025-01-21 20:54:10|452.35|449.65|452.37|449.67|452.41|449.71|452.34|449.64|20
1737492860000|2025-01-21 20:54:20|452.38|449.68|452.4|449.7|452.41|449.71|452.35|449.65|9
1737492870000|2025-01-21 20:54:30|452.43|449.73|452.42|449.72|452.46|449.76|452.42|449.72|13
1737492880000|2025-01-21 20:54:40|452.45|449.75|452.5|449.8|452.5|449.8|452.42|449.72|16
1737492890000|2025-01-21 20:54:50|452.47|449.77|452.52|449.82|452.53|449.83|452.47|449.77|15
1737492900000|2025-01-21 20:55:00|452.37|449.67|452.43|449.73|452.43|449.73|452.37|449.67|7
1737492910000|2025-01-21 20:55:10|452.44|449.74|452.63|449.93|452.63|449.93|452.44|449.74|9
1737492920000|2025-01-21 20:55:20|452.64|449.94|452.63|449.93|452.67|449.97|452.63|449.93|6
1737492930000|2025-01-21 20:55:30|452.64|449.94|452.63|449.93|452.64|449.94|452.62|449.92|10
1737492940000|2025-01-21 20:55:40|452.62|449.92|452.63|449.93|452.64|449.94|452.62|449.92|5
1737492950000|2025-01-21 20:55:50|452.64|449.94|452.51|449.81|452.64|449.94|452.47|449.77|10
1737492960000|2025-01-21 20:56:00|452.52|449.82|452.62|449.92|452.64|449.94|452.52|449.82|14
1737492970000|2025-01-21 20:56:10|452.61|449.91|452.62|449.92|452.62|449.92|452.6|449.9|12
1737492980000|2025-01-21 20:56:20|452.61|449.91|452.61|449.91|452.62|449.92|452.6|449.9|4
1737492990000|2025-01-21 20:56:30|452.6|449.9|452.6|449.9|452.62|449.92|452.6|449.9|6
1737493000000|2025-01-21 20:56:40|452.62|449.92|452.6|449.9|452.62|449.92|452.6|449.9|15
1737493010000|2025-01-21 20:56:50|452.62|449.92|452.59|449.89|452.62|449.92|452.58|449.88|13
1737493020000|2025-01-21 20:57:00|452.55|449.85|452.55|449.85|452.55|449.85|452.49|449.79|12
1737493030000|2025-01-21 20:57:10|452.56|449.86|452.7|450|452.7|450|452.55|449.85|16
1737493040000|2025-01-21 20:57:20|452.69|449.99|452.73|450.03|452.73|450.03|452.64|449.94|14
1737493050000|2025-01-21 20:57:30|452.72|450.02|452.77|450.07|452.82|450.12|452.68|449.98|18
1737493060000|2025-01-21 20:57:40|452.78|450.08|452.94|450.24|452.94|450.24|452.71|450.01|18
1737493070000|2025-01-21 20:57:50|452.93|450.23|452.95|450.25|452.98|450.28|452.91|450.21|16
1737493080000|2025-01-21 20:58:00|452.96|450.26|453.1|450.4|453.14|450.44|452.96|450.26|15
1737493090000|2025-01-21 20:58:10|453.11|450.41|453.11|450.41|453.13|450.43|453.1|450.4|23
1737493100000|2025-01-21 20:58:20|453.12|450.42|453.07|450.37|453.13|450.43|453.01|450.31|13
1737493110000|2025-01-21 20:58:30|453.08|450.38|453.13|450.43|453.13|450.43|453.08|450.38|8
1737493120000|2025-01-21 20:58:40|453.14|450.44|452.94|450.24|453.14|450.44|452.92|450.22|7
1737493130000|2025-01-21 20:58:50|452.95|450.25|453.06|450.36|453.06|450.36|452.95|450.25|12
1737493140000|2025-01-21 20:59:00|453.04|450.34|453.1|450.4|453.12|450.42|453.04|450.34|14
1737493150000|2025-01-21 20:59:10|453.05|450.35|453.09|450.39|453.09|450.39|453.05|450.35|7
1737493160000|2025-01-21 20:59:20|453.05|450.35|452.91|450.21|453.05|450.35|452.91|450.21|15
1737493170000|2025-01-21 20:59:30|452.92|450.22|452.91|450.21|452.93|450.23|452.9|450.2|10
1737493180000|2025-01-21 20:59:40|452.9|450.2|453.1|450.4|453.1|450.4|452.89|450.19|13
1737493190000|2025-01-21 20:59:50|453.11|450.41|453.13|450.43|453.23|450.53|452.95|450.25|22
1737493200000|2025-01-21 21:00:00|453.14|450.44|453.28|450.58|453.34|450.64|453.14|450.44|15
1737493210000|2025-01-21 21:00:10|453.32|450.62|453.41|450.71|453.41|450.71|453.3|450.6|20
1737493220000|2025-01-21 21:00:20|453.39|450.69|453.16|450.46|453.41|450.71|453.15|450.45|20
1737493230000|2025-01-21 21:00:30|453.19|450.49|453.35|450.65|453.35|450.65|453.19|450.49|13
1737493240000|2025-01-21 21:00:40|453.36|450.66|453.44|450.74|453.44|450.74|453.36|450.66|15
1737493250000|2025-01-21 21:00:50|453.41|450.71|453.44|450.74|453.45|450.75|453.4|450.7|14
1737493260000|2025-01-21 21:01:00|453.64|450.94|454.16|451.46|454.16|451.46|453.64|450.94|16
1737493270000|2025-01-21 21:01:10|454.24|451.54|454.24|451.54|454.36|451.66|454.19|451.49|22
1737493280000|2025-01-21 21:01:20|454.25|451.55|453.85|451.15|454.28|451.58|453.85|451.15|19
1737493290000|2025-01-21 21:01:30|453.86|451.16|453.94|451.24|453.95|451.25|453.86|451.16|14
1737493300000|2025-01-21 21:01:40|453.95|451.25|454.04|451.34|454.04|451.34|453.92|451.22|18
1737493310000|2025-01-21 21:01:50|454.02|451.32|454.19|451.49|454.19|451.49|454.02|451.32|15
1737493320000|2025-01-21 21:02:00|454.2|451.5|454.09|451.39|454.2|451.5|454|451.3|18
1737493330000|2025-01-21 21:02:10|454.08|451.38|454.21|451.51|454.24|451.54|454.08|451.38|19
1737493340000|2025-01-21 21:02:20|454.2|451.5|454.27|451.57|454.28|451.58|454.2|451.5|21
1737493350000|2025-01-21 21:02:30|454.22|451.52|454.34|451.64|454.35|451.65|454.2|451.5|19
1737493360000|2025-01-21 21:02:40|454.35|451.65|454.38|451.68|454.39|451.69|454.28|451.58|7
1737493370000|2025-01-21 21:02:50|454.29|451.59|454.38|451.68|454.39|451.69|454.29|451.59|15
1737493380000|2025-01-21 21:03:00|454.36|451.66|454.56|451.86|454.56|451.86|454.36|451.66|18
1737493390000|2025-01-21 21:03:10|454.55|451.85|454.52|451.82|454.56|451.86|454.5|451.8|9
1737493400000|2025-01-21 21:03:20|454.51|451.81|454.49|451.79|454.53|451.83|454.47|451.77|18
1737493410000|2025-01-21 21:03:30|454.46|451.76|454.51|451.81|454.53|451.83|454.46|451.76|16
1737493420000|2025-01-21 21:03:40|454.48|451.78|454.52|451.82|454.55|451.85|454.48|451.78|13
1737493430000|2025-01-21 21:03:50|454.49|451.79|454.52|451.82|454.52|451.82|454.46|451.76|12
1737493440000|2025-01-21 21:04:00|454.51|451.81|454.43|451.73|454.52|451.82|454.42|451.72|20
1737493450000|2025-01-21 21:04:10|454.44|451.74|454.24|451.54|454.44|451.74|454.24|451.54|12
1737493460000|2025-01-21 21:04:20|454.26|451.56|454.24|451.54|454.28|451.58|454.22|451.52|14
1737493470000|2025-01-21 21:04:30|454.25|451.55|454.29|451.59|454.29|451.59|454.23|451.53|10
1737493480000|2025-01-21 21:04:40|454.28|451.58|454.34|451.64|454.34|451.64|454.27|451.57|12
1737493490000|2025-01-21 21:04:50|454.35|451.65|454.36|451.66|454.37|451.67|454.34|451.64|10
1737493500000|2025-01-21 21:05:00|454.37|451.67|454.52|451.82|454.53|451.83|454.36|451.66|20
1737493510000|2025-01-21 21:05:10|454.53|451.83|454.55|451.85|454.55|451.85|454.52|451.82|5
1737493520000|2025-01-21 21:05:20|454.53|451.83|454.52|451.82|454.58|451.88|454.51|451.81|12
1737493530000|2025-01-21 21:05:30|454.57|451.87|454.43|451.73|454.57|451.87|454.43|451.73|22
1737493540000|2025-01-21 21:05:40|454.48|451.78|454.42|451.72|454.48|451.78|454.42|451.72|12
1737493550000|2025-01-21 21:05:50|454.41|451.71|454.29|451.59|454.43|451.73|454.28|451.58|12
1737493560000|2025-01-21 21:06:00|454.28|451.58|454.04|451.34|454.29|451.59|454.04|451.34|15
1737493570000|2025-01-21 21:06:10|454.03|451.33|453.94|451.24|454.03|451.33|453.93|451.23|15
1737493580000|2025-01-21 21:06:20|453.92|451.22|453.77|451.07|453.93|451.23|453.74|451.04|17
1737493590000|2025-01-21 21:06:30|453.76|451.06|453.77|451.07|453.77|451.07|453.75|451.05|5
1737493600000|2025-01-21 21:06:40|453.74|451.04|453.75|451.05|453.76|451.06|453.74|451.04|7
1737493610000|2025-01-21 21:06:50|453.74|451.04|453.68|450.98|453.74|451.04|453.68|450.98|7
1737493620000|2025-01-21 21:07:00|453.62|450.92|453.63|450.93|453.63|450.93|453.6|450.9|8
1737493630000|2025-01-21 21:07:10|453.62|450.92|453.74|451.04|453.74|451.04|453.62|450.92|17
1737493640000|2025-01-21 21:07:20|453.75|451.05|453.93|451.23|453.93|451.23|453.75|451.05|17
1737493650000|2025-01-21 21:07:30|453.9|451.2|454.17|451.47|454.18|451.48|453.9|451.2|13
1737493660000|2025-01-21 21:07:40|454.18|451.48|454.19|451.49|454.21|451.51|454.18|451.48|10
1737493670000|2025-01-21 21:07:50|454.16|451.46|454.18|451.48|454.19|451.49|454.14|451.44|11
1737493680000|2025-01-21 21:08:00|454.15|451.45|454.18|451.48|454.19|451.49|454.12|451.42|21
1737493690000|2025-01-21 21:08:10|454.19|451.49|454.2|451.5|454.21|451.51|454.09|451.39|18
1737493700000|2025-01-21 21:08:20|454.14|451.44|454.19|451.49|454.2|451.5|454.14|451.44|9
1737493710000|2025-01-21 21:08:30|454.13|451.43|454.19|451.49|454.2|451.5|454.13|451.43|15
1737493720000|2025-01-21 21:08:40|454.13|451.43|454.16|451.46|454.17|451.47|454.12|451.42|15
1737493730000|2025-01-21 21:08:50|454.12|451.42|454.17|451.47|454.17|451.47|454.12|451.42|8
1737493740000|2025-01-21 21:09:00|454.13|451.43|454.15|451.45|454.16|451.46|454.1|451.4|10
1737493750000|2025-01-21 21:09:10|454.1|451.4|454.17|451.47|454.2|451.5|454.1|451.4|14
1737493760000|2025-01-21 21:09:20|454.15|451.45|454.16|451.46|454.17|451.47|454.14|451.44|6
1737493770000|2025-01-21 21:09:30|454.14|451.44|454.05|451.35|454.16|451.46|454.04|451.34|13
1737493780000|2025-01-21 21:09:40|454.03|451.33|454.03|451.33|454.04|451.34|454.02|451.32|8
1737493790000|2025-01-21 21:09:50|454.04|451.34|454|451.3|454.04|451.34|454|451.3|11
1737493800000|2025-01-21 21:10:00|454.01|451.31|454.09|451.39|454.09|451.39|453.98|451.28|15
1737493810000|2025-01-21 21:10:10|454.1|451.4|454.25|451.55|454.25|451.55|454.09|451.39|18
1737493820000|2025-01-21 21:10:20|454.21|451.51|454.26|451.56|454.27|451.57|454.21|451.51|13
1737493830000|2025-01-21 21:10:30|454.2|451.5|454.25|451.55|454.25|451.55|454.1|451.4|22
1737493840000|2025-01-21 21:10:40|454.26|451.56|454.23|451.53|454.26|451.56|454.21|451.51|14
1737493850000|2025-01-21 21:10:50|454.25|451.55|454.14|451.44|454.25|451.55|454.13|451.43|13
1737493860000|2025-01-21 21:11:00|454.15|451.45|454.03|451.33|454.15|451.45|454.03|451.33|14
1737493870000|2025-01-21 21:11:10|454.02|451.32|453.74|451.04|454.02|451.32|453.74|451.04|19
1737493880000|2025-01-21 21:11:20|453.73|451.03|453.61|450.91|453.73|451.03|453.59|450.89|13
1737493890000|2025-01-21 21:11:30|453.66|450.96|453.7|451|453.7|451|453.62|450.92|16
1737493900000|2025-01-21 21:11:40|453.66|450.96|453.27|450.57|453.7|451|453.27|450.57|19
1737493910000|2025-01-21 21:11:50|453.26|450.56|453.26|450.56|453.27|450.57|453.25|450.55|17
1737493920000|2025-01-21 21:12:00|453.27|450.57|453.04|450.34|453.28|450.58|452.99|450.29|12
1737493930000|2025-01-21 21:12:10|453.03|450.33|453.05|450.35|453.05|450.35|453.03|450.33|3
1737493940000|2025-01-21 21:12:20|453.04|450.34|453.04|450.34|453.06|450.36|453.03|450.33|15
1737493950000|2025-01-21 21:12:30|453.05|450.35|453.09|450.39|453.1|450.4|453.05|450.35|8
1737493960000|2025-01-21 21:12:40|453.08|450.38|453.25|450.55|453.25|450.55|453.08|450.38|13
1737493970000|2025-01-21 21:12:50|453.26|450.56|453.31|450.61|453.31|450.61|453.26|450.56|7
1737493980000|2025-01-21 21:13:00|453.32|450.62|453.34|450.64|453.34|450.64|453.31|450.61|14
1737493990000|2025-01-21 21:13:10|453.31|450.61|453.26|450.56|453.32|450.62|453.24|450.54|19
1737494000000|2025-01-21 21:13:20|453.24|450.54|453.25|450.55|453.29|450.59|453.24|450.54|22
1737494010000|2025-01-21 21:13:30|453.29|450.59|453.28|450.58|453.29|450.59|453.24|450.54|11
1737494020000|2025-01-21 21:13:40|453.24|450.54|453.28|450.58|453.29|450.59|453.24|450.54|7
1737494030000|2025-01-21 21:13:50|453.24|450.54|453.31|450.61|453.31|450.61|453.23|450.53|10
1737494040000|2025-01-21 21:14:00|453.26|450.56|453.29|450.59|453.31|450.61|453.25|450.55|10
1737494050000|2025-01-21 21:14:10|453.3|450.6|453.17|450.47|453.3|450.6|453.14|450.44|10
1737494060000|2025-01-21 21:14:20|453.09|450.39|453.07|450.37|453.12|450.42|453|450.3|17
1737494070000|2025-01-21 21:14:30|453.06|450.36|453.02|450.32|453.06|450.36|453.02|450.32|9
1737494080000|2025-01-21 21:14:40|453.03|450.33|453.01|450.31|453.04|450.34|453.01|450.31|10
1737494090000|2025-01-21 21:14:50|453|450.3|452.94|450.24|453|450.3|452.94|450.24|8
1737494100000|2025-01-21 21:15:00|452.93|450.23|452.98|450.28|452.99|450.29|452.93|450.23|14
1737494110000|2025-01-21 21:15:10|452.97|450.27|453.02|450.32|453.02|450.32|452.94|450.24|14
1737494120000|2025-01-21 21:15:20|453.01|450.31|453.07|450.37|453.2|450.5|453.01|450.31|13
1737494130000|2025-01-21 21:15:30|453.13|450.43|453.1|450.4|453.13|450.43|453.08|450.38|14
1737494140000|2025-01-21 21:15:40|453.09|450.39|453.09|450.39|453.1|450.4|453.09|450.39|7
1737494150000|2025-01-21 21:15:50|453.08|450.38|453.09|450.39|453.11|450.41|453.06|450.36|6
1737494160000|2025-01-21 21:16:00|453.08|450.38|453.05|450.35|453.08|450.38|453.05|450.35|4
1737494170000|2025-01-21 21:16:10|453.04|450.34|453.05|450.35|453.05|450.35|452.95|450.25|6
1737494180000|2025-01-21 21:16:20|453.04|450.34|452.98|450.28|453.04|450.34|452.98|450.28|6
1737494190000|2025-01-21 21:16:30|452.97|450.27|452.95|450.25|452.98|450.28|452.95|450.25|5
1737494200000|2025-01-21 21:16:40|452.96|450.26|453.17|450.47|453.18|450.48|452.96|450.26|10
1737494210000|2025-01-21 21:16:50|453.18|450.48|453.14|450.44|453.18|450.48|453.14|450.44|5
1737494220000|2025-01-21 21:17:00|453.13|450.43|453.06|450.36|453.13|450.43|453.06|450.36|6
1737494230000|2025-01-21 21:17:10|453.05|450.35|452.98|450.28|453.05|450.35|452.96|450.26|11
1737494240000|2025-01-21 21:17:20|452.97|450.27|452.94|450.24|452.98|450.28|452.94|450.24|5
1737494250000|2025-01-21 21:17:30|452.88|450.18|452.85|450.15|452.88|450.18|452.79|450.09|10
1737494260000|2025-01-21 21:17:40|452.83|450.13|452.8|450.1|452.83|450.13|452.79|450.09|17
1737494270000|2025-01-21 21:17:50|452.79|450.09|452.32|449.62|452.79|450.09|452.32|449.62|18
1737494280000|2025-01-21 21:18:00|452.22|449.52|452.06|449.36|452.22|449.52|451.95|449.25|20
1737494290000|2025-01-21 21:18:10|452.02|449.32|452.1|449.4|452.22|449.52|452.02|449.32|13
1737494300000|2025-01-21 21:18:20|452.11|449.41|452.08|449.38|452.12|449.42|452.06|449.36|8
1737494310000|2025-01-21 21:18:30|452.07|449.37|452.3|449.6|452.34|449.64|452.07|449.37|12
1737494320000|2025-01-21 21:18:40|452.31|449.61|452.5|449.8|452.52|449.82|452.31|449.61|16
1737494330000|2025-01-21 21:18:50|452.49|449.79|452.38|449.68|452.49|449.79|452.38|449.68|14
1737494340000|2025-01-21 21:19:00|452.36|449.66|452.2|449.5|452.36|449.66|452.1|449.4|17
1737494350000|2025-01-21 21:19:10|452.21|449.51|452.43|449.73|452.43|449.73|452.18|449.48|19
1737494360000|2025-01-21 21:19:20|452.44|449.74|452.73|450.03|452.76|450.06|452.44|449.74|12
1737494370000|2025-01-21 21:19:30|452.74|450.04|452.72|450.02|452.74|450.04|452.66|449.96|13
1737494380000|2025-01-21 21:19:40|452.73|450.03|452.75|450.05|452.76|450.06|452.69|449.99|12
1737494390000|2025-01-21 21:19:50|452.76|450.06|452.87|450.17|452.87|450.17|452.76|450.06|9
1737494400000|2025-01-21 21:20:00|452.94|450.24|452.75|450.05|452.94|450.24|452.74|450.04|12
1737494410000|2025-01-21 21:20:10|452.74|450.04|452.74|450.04|452.74|450.04|452.69|449.99|15
1737494420000|2025-01-21 21:20:20|452.75|450.05|452.75|450.05|452.85|450.15|452.73|450.03|16
1737494430000|2025-01-21 21:20:30|452.74|450.04|452.68|449.98|452.75|450.05|452.63|449.93|14
1737494440000|2025-01-21 21:20:40|452.67|449.97|452.51|449.81|452.68|449.98|452.51|449.81|16
1737494450000|2025-01-21 21:20:50|452.43|449.73|452.37|449.67|452.46|449.76|452.36|449.66|13
1737494460000|2025-01-21 21:21:00|452.36|449.66|452.35|449.65|452.36|449.66|452.34|449.64|6
1737494470000|2025-01-21 21:21:10|452.36|449.66|452.5|449.8|452.55|449.85|452.36|449.66|12
1737494480000|2025-01-21 21:21:20|452.49|449.79|452.44|449.74|452.49|449.79|452.44|449.74|5
1737494490000|2025-01-21 21:21:30|452.43|449.73|452.22|449.52|452.43|449.73|452.22|449.52|17
1737494500000|2025-01-21 21:21:40|452.25|449.55|451.94|449.24|452.25|449.55|451.94|449.24|18
1737494510000|2025-01-21 21:21:50|451.93|449.23|451.84|449.14|451.93|449.23|451.84|449.14|15
1737494520000|2025-01-21 21:22:00|451.83|449.13|451.79|449.09|451.83|449.13|451.79|449.09|9
1737494530000|2025-01-21 21:22:10|451.78|449.08|451.76|449.06|451.78|449.08|451.74|449.04|9
1737494540000|2025-01-21 21:22:20|451.77|449.07|451.87|449.17|451.89|449.19|451.77|449.07|14
1737494550000|2025-01-21 21:22:30|451.96|449.26|452.08|449.38|452.08|449.38|451.95|449.25|12
1737494560000|2025-01-21 21:22:40|452.09|449.39|452.25|449.55|452.25|449.55|452.07|449.37|13
1737494570000|2025-01-21 21:22:50|452.26|449.56|452.06|449.36|452.26|449.56|451.98|449.28|12
1737494580000|2025-01-21 21:23:00|452.05|449.35|451.98|449.28|452.05|449.35|451.92|449.22|13
1737494590000|2025-01-21 21:23:10|451.99|449.29|451.95|449.25|452|449.3|451.94|449.24|12
1737494600000|2025-01-21 21:23:20|451.94|449.24|452.06|449.36|452.11|449.41|451.94|449.24|14
1737494610000|2025-01-21 21:23:30|452.05|449.35|452.01|449.31|452.05|449.35|452.01|449.31|5
1737494620000|2025-01-21 21:23:40|452|449.3|452.1|449.4|452.1|449.4|451.97|449.27|6
1737494630000|2025-01-21 21:23:50|452.11|449.41|451.99|449.29|452.11|449.41|451.92|449.22|16
1737494640000|2025-01-21 21:24:00|451.98|449.28|451.9|449.2|451.99|449.29|451.88|449.18|13
1737494650000|2025-01-21 21:24:10|451.89|449.19|451.84|449.14|451.89|449.19|451.83|449.13|15
1737494660000|2025-01-21 21:24:20|451.85|449.15|451.8|449.1|451.85|449.15|451.8|449.1|10
1737494670000|2025-01-21 21:24:30|451.78|449.08|451.71|449.01|451.78|449.08|451.71|449.01|10
1737494680000|2025-01-21 21:24:40|451.7|449|451.84|449.14|451.84|449.14|451.7|449|13
1737494690000|2025-01-21 21:24:50|451.85|449.15|451.84|449.14|451.86|449.16|451.84|449.14|7
1737494700000|2025-01-21 21:25:00|451.85|449.15|452.3|449.6|452.32|449.62|451.84|449.14|19
1737494710000|2025-01-21 21:25:10|452.28|449.58|452.29|449.59|452.29|449.59|452.27|449.57|8
1737494720000|2025-01-21 21:25:20|452.3|449.6|452.49|449.79|452.49|449.79|452.29|449.59|11
1737494730000|2025-01-21 21:25:30|452.5|449.8|452.57|449.87|452.58|449.88|452.5|449.8|10
1737494740000|2025-01-21 21:25:40|452.61|449.91|452.7|450|452.71|450.01|452.61|449.91|12
1737494750000|2025-01-21 21:25:50|452.71|450.01|452.86|450.16|452.9|450.2|452.71|450.01|15
1737494760000|2025-01-21 21:26:00|452.87|450.17|452.93|450.23|452.94|450.24|452.84|450.14|17
1737494770000|2025-01-21 21:26:10|452.94|450.24|453.09|450.39|453.12|450.42|452.94|450.24|10
1737494780000|2025-01-21 21:26:20|453.1|450.4|453.06|450.36|453.19|450.49|453.05|450.35|17
1737494790000|2025-01-21 21:26:30|453.08|450.38|453.15|450.45|453.15|450.45|453.05|450.35|12
1737494800000|2025-01-21 21:26:40|453.16|450.46|453.24|450.54|453.24|450.54|453.15|450.45|12
1737494810000|2025-01-21 21:26:50|453.25|450.55|453.2|450.5|453.3|450.6|453.2|450.5|16
1737494820000|2025-01-21 21:27:00|453.21|450.51|453.09|450.39|453.21|450.51|453.04|450.34|10
1737494830000|2025-01-21 21:27:10|453.1|450.4|453.15|450.45|453.19|450.49|453.1|450.4|7
1737494840000|2025-01-21 21:27:20|453.09|450.39|453.17|450.47|453.17|450.47|453.08|450.38|5
1737494850000|2025-01-21 21:27:30|453.16|450.46|453.14|450.44|453.16|450.46|453.14|450.44|9
1737494860000|2025-01-21 21:27:40|453.15|450.45|453.11|450.41|453.15|450.45|453.1|450.4|5
1737494870000|2025-01-21 21:27:50|453.12|450.42|453.11|450.41|453.12|450.42|453.08|450.38|7
1737494880000|2025-01-21 21:28:00|453.1|450.4|453.06|450.36|453.1|450.4|453.06|450.36|5
1737494890000|2025-01-21 21:28:10|453.11|450.41|453.08|450.38|453.11|450.41|453.08|450.38|4
1737494900000|2025-01-21 21:28:20|453.07|450.37|453.11|450.41|453.11|450.41|453.02|450.32|9
1737494910000|2025-01-21 21:28:30|453.1|450.4|453.08|450.38|453.1|450.4|453.08|450.38|3
1737494920000|2025-01-21 21:28:40|453.03|450.33|453.07|450.37|453.08|450.38|453.03|450.33|7
1737494930000|2025-01-21 21:28:50|453.08|450.38|453.07|450.37|453.1|450.4|453.05|450.35|12
1737494940000|2025-01-21 21:29:00|453.06|450.36|453.05|450.35|453.06|450.36|453.04|450.34|4
1737494950000|2025-01-21 21:29:10|453.06|450.36|453.05|450.35|453.07|450.37|452.94|450.24|7
1737494960000|2025-01-21 21:29:20|453.06|450.36|453.05|450.35|453.06|450.36|453.05|450.35|4
1737494970000|2025-01-21 21:29:30|453.04|450.34|453.03|450.33|453.04|450.34|453.03|450.33|2
1737494980000|2025-01-21 21:29:40|453.02|450.32|453.01|450.31|453.04|450.34|453.01|450.31|8
1737494990000|2025-01-21 21:29:50|453|450.3|452.88|450.18|453|450.3|452.87|450.17|14
1737495000000|2025-01-21 21:30:00|452.89|450.19|453.02|450.32|453.03|450.33|452.87|450.17|10
1737495010000|2025-01-21 21:30:10|453.03|450.33|453.13|450.43|453.19|450.49|453.02|450.32|14
1737495020000|2025-01-21 21:30:20|453.12|450.42|453.09|450.39|453.12|450.42|453.09|450.39|4
1737495030000|2025-01-21 21:30:30|453.06|450.36|452.89|450.19|453.06|450.36|452.89|450.19|10
1737495040000|2025-01-21 21:30:40|452.88|450.18|452.72|450.02|452.91|450.21|452.72|450.02|15
1737495050000|2025-01-21 21:30:50|452.71|450.01|452.57|449.87|452.72|450.02|452.57|449.87|15
1737495060000|2025-01-21 21:31:00|452.58|449.88|452.5|449.8|452.58|449.88|452.5|449.8|6
1737495070000|2025-01-21 21:31:10|452.49|449.79|452.45|449.75|452.49|449.79|452.45|449.75|7
1737495080000|2025-01-21 21:31:20|452.44|449.74|452.33|449.63|452.44|449.74|452.28|449.58|7
1737495090000|2025-01-21 21:31:30|452.32|449.62|452.35|449.65|452.37|449.67|452.32|449.62|10
1737495100000|2025-01-21 21:31:40|452.34|449.64|452.39|449.69|452.4|449.7|452.33|449.63|10
1737495110000|2025-01-21 21:31:50|452.4|449.7|452.49|449.79|452.49|449.79|452.4|449.7|8
1737495120000|2025-01-21 21:32:00|452.59|449.89|452.58|449.88|452.69|449.99|452.58|449.88|20
1737495130000|2025-01-21 21:32:10|452.59|449.89|452.51|449.81|452.6|449.9|452.47|449.77|15
1737495140000|2025-01-21 21:32:20|452.58|449.88|452.69|449.99|452.69|449.99|452.58|449.88|11
1737495150000|2025-01-21 21:32:30|452.85|450.15|452.86|450.16|452.9|450.2|452.74|450.04|14
1737495160000|2025-01-21 21:32:40|452.87|450.17|453.13|450.43|453.13|450.43|452.87|450.17|15
1737495170000|2025-01-21 21:32:50|453.18|450.48|453.28|450.58|453.29|450.59|453.18|450.48|10
1737495180000|2025-01-21 21:33:00|453.29|450.59|453.36|450.66|453.36|450.66|453.29|450.59|5
1737495190000|2025-01-21 21:33:10|453.4|450.7|453.47|450.77|453.49|450.79|453.4|450.7|9
1737495200000|2025-01-21 21:33:20|453.48|450.78|453.38|450.68|453.52|450.82|453.36|450.66|15
1737495210000|2025-01-21 21:33:30|453.39|450.69|453.21|450.51|453.39|450.69|453.21|450.51|17
1737495220000|2025-01-21 21:33:40|453.2|450.5|453.11|450.41|453.2|450.5|453.07|450.37|18
1737495230000|2025-01-21 21:33:50|453.12|450.42|453.07|450.37|453.12|450.42|453.04|450.34|9
1737495240000|2025-01-21 21:34:00|453.08|450.38|453.05|450.35|453.08|450.38|453.04|450.34|9
1737495250000|2025-01-21 21:34:10|453.04|450.34|453.18|450.48|453.18|450.48|453.04|450.34|10
1737495260000|2025-01-21 21:34:20|453.17|450.47|453.32|450.62|453.32|450.62|453.17|450.47|13
1737495270000|2025-01-21 21:34:30|453.28|450.58|453.33|450.63|453.34|450.64|453.23|450.53|17
1737495280000|2025-01-21 21:34:40|453.32|450.62|453.33|450.63|453.33|450.63|453.27|450.57|13
1737495290000|2025-01-21 21:34:50|453.32|450.62|453.35|450.65|453.36|450.66|453.32|450.62|11
1737495300000|2025-01-21 21:35:00|453.33|450.63|453.1|450.4|453.33|450.63|453.1|450.4|14
1737495310000|2025-01-21 21:35:10|453.09|450.39|453.41|450.71|453.45|450.75|453.09|450.39|16
1737495320000|2025-01-21 21:35:20|453.42|450.72|453.43|450.73|453.46|450.76|453.39|450.69|16
1737495330000|2025-01-21 21:35:30|453.42|450.72|453.38|450.68|453.42|450.72|453.38|450.68|7
1737495340000|2025-01-21 21:35:40|453.37|450.67|453.32|450.62|453.37|450.67|453.26|450.56|15
1737495350000|2025-01-21 21:35:50|453.3|450.6|453.2|450.5|453.3|450.6|453.14|450.44|18
1737495360000|2025-01-21 21:36:00|453.19|450.49|453.33|450.63|453.37|450.67|453.17|450.47|16
1737495370000|2025-01-21 21:36:10|453.32|450.62|453.24|450.54|453.32|450.62|453.24|450.54|8
1737495380000|2025-01-21 21:36:20|453.25|450.55|453.08|450.38|453.33|450.63|453.07|450.37|17
1737495390000|2025-01-21 21:36:30|453.09|450.39|453.05|450.35|453.1|450.4|453.02|450.32|13
1737495400000|2025-01-21 21:36:40|453.04|450.34|452.91|450.21|453.04|450.34|452.91|450.21|13
1737495410000|2025-01-21 21:36:50|452.89|450.19|452.85|450.15|452.89|450.19|452.85|450.15|7
1737495420000|2025-01-21 21:37:00|452.84|450.14|452.7|450|452.84|450.14|452.68|449.98|6
1737495430000|2025-01-21 21:37:10|452.69|449.99|452.65|449.95|452.73|450.03|452.63|449.93|15
1737495440000|2025-01-21 21:37:20|452.66|449.96|452.87|450.17|452.87|450.17|452.66|449.96|14
1737495450000|2025-01-21 21:37:30|452.88|450.18|452.9|450.2|452.9|450.2|452.88|450.18|3
1737495460000|2025-01-21 21:37:40|452.91|450.21|452.92|450.22|452.93|450.23|452.91|450.21|4
1737495470000|2025-01-21 21:37:50|452.93|450.23|453.02|450.32|453.04|450.34|452.93|450.23|9
1737495480000|2025-01-21 21:38:00|453.09|450.39|452.96|450.26|453.09|450.39|452.96|450.26|13
1737495490000|2025-01-21 21:38:10|452.94|450.24|453.11|450.41|453.12|450.42|452.94|450.24|8
1737495500000|2025-01-21 21:38:20|453.1|450.4|453|450.3|453.1|450.4|453|450.3|9
1737495510000|2025-01-21 21:38:30|452.99|450.29|453.01|450.31|453.01|450.31|452.96|450.26|6
1737495520000|2025-01-21 21:38:40|452.98|450.28|453|450.3|453.01|450.31|452.97|450.27|8
1737495530000|2025-01-21 21:38:50|452.96|450.26|452.91|450.21|452.96|450.26|452.91|450.21|9
1737495540000|2025-01-21 21:39:00|452.9|450.2|452.94|450.24|452.94|450.24|452.87|450.17|13
1737495550000|2025-01-21 21:39:10|453.03|450.33|452.96|450.26|453.03|450.33|452.96|450.26|12
1737495560000|2025-01-21 21:39:20|452.95|450.25|452.93|450.23|452.95|450.25|452.9|450.2|10
1737495570000|2025-01-21 21:39:30|452.95|450.25|452.88|450.18|452.95|450.25|452.88|450.18|11
1737495580000|2025-01-21 21:39:40|452.87|450.17|452.85|450.15|452.87|450.17|452.85|450.15|5
1737495590000|2025-01-21 21:39:50|452.84|450.14|452.87|450.17|452.89|450.19|452.84|450.14|4
1737495600000|2025-01-21 21:40:00|452.86|450.16|452.75|450.05|452.86|450.16|452.7|450|12
1737495610000|2025-01-21 21:40:10|452.76|450.06|452.86|450.16|452.86|450.16|452.76|450.06|14
1737495620000|2025-01-21 21:40:20|452.92|450.22|452.95|450.25|452.95|450.25|452.91|450.21|6
1737495630000|2025-01-21 21:40:30|452.96|450.26|452.98|450.28|452.98|450.28|452.94|450.24|9
1737495640000|2025-01-21 21:40:40|452.97|450.27|453.08|450.38|453.09|450.39|452.96|450.26|11
1737495650000|2025-01-21 21:40:50|453.07|450.37|453.11|450.41|453.17|450.47|453.07|450.37|13
1737495660000|2025-01-21 21:41:00|453.12|450.42|453.23|450.53|453.24|450.54|453.11|450.41|12
1737495670000|2025-01-21 21:41:10|453.22|450.52|453.47|450.77|453.47|450.77|453.22|450.52|15
1737495680000|2025-01-21 21:41:20|453.48|450.78|453.29|450.59|453.49|450.79|453.28|450.58|9
1737495690000|2025-01-21 21:41:30|453.3|450.6|453.16|450.46|453.3|450.6|453.16|450.46|18
1737495700000|2025-01-21 21:41:40|453.17|450.47|453.09|450.39|453.17|450.47|453.07|450.37|19
1737495710000|2025-01-21 21:41:50|453.08|450.38|453.01|450.31|453.09|450.39|453.01|450.31|10
1737495720000|2025-01-21 21:42:00|452.97|450.27|453.08|450.38|453.08|450.38|452.97|450.27|17
1737495730000|2025-01-21 21:42:10|453.14|450.44|453.25|450.55|453.26|450.56|453.14|450.44|5
1737495740000|2025-01-21 21:42:20|453.26|450.56|453.15|450.45|453.26|450.56|453.15|450.45|17
1737495750000|2025-01-21 21:42:30|453.14|450.44|453.2|450.5|453.22|450.52|453.12|450.42|11
1737495760000|2025-01-21 21:42:40|453.21|450.51|453.04|450.34|453.21|450.51|452.95|450.25|15
1737495770000|2025-01-21 21:42:50|453.03|450.33|453.09|450.39|453.09|450.39|453.03|450.33|11
1737495780000|2025-01-21 21:43:00|453.08|450.38|453.15|450.45|453.17|450.47|453.08|450.38|13
1737495790000|2025-01-21 21:43:10|453.16|450.46|453.34|450.64|453.35|450.65|453.16|450.46|10
1737495800000|2025-01-21 21:43:20|453.33|450.63|453.34|450.64|453.36|450.66|453.28|450.58|13
1737495810000|2025-01-21 21:43:30|453.33|450.63|453.46|450.76|453.46|450.76|453.31|450.61|13
1737495820000|2025-01-21 21:43:40|453.47|450.77|453.45|450.75|453.47|450.77|453.45|450.75|3
1737495830000|2025-01-21 21:43:50|453.5|450.8|453.47|450.77|453.51|450.81|453.46|450.76|9
1737495840000|2025-01-21 21:44:00|453.46|450.76|453.37|450.67|453.46|450.76|453.36|450.66|8
1737495850000|2025-01-21 21:44:10|453.36|450.66|452.94|450.24|453.36|450.66|452.91|450.21|13
1737495860000|2025-01-21 21:44:20|452.96|450.26|453.14|450.44|453.14|450.44|452.95|450.25|7
1737495870000|2025-01-21 21:44:30|453.13|450.43|453.11|450.41|453.13|450.43|453.11|450.41|5
1737495880000|2025-01-21 21:44:40|453.12|450.42|453.1|450.4|453.12|450.42|453.1|450.4|3
1737495890000|2025-01-21 21:44:50|453.09|450.39|453.07|450.37|453.09|450.39|453.07|450.37|3
1737495900000|2025-01-21 21:45:00|453.06|450.36|453.18|450.48|453.18|450.48|453.03|450.33|9
1737495910000|2025-01-21 21:45:10|453.19|450.49|453.44|450.74|453.44|450.74|453.19|450.49|15
1737495920000|2025-01-21 21:45:20|453.45|450.75|453.52|450.82|453.53|450.83|453.43|450.73|9
1737495930000|2025-01-21 21:45:30|453.51|450.81|453.51|450.81|453.56|450.86|453.51|450.81|12
1737495940000|2025-01-21 21:45:40|453.52|450.82|453.57|450.87|453.59|450.89|453.52|450.82|8
1737495950000|2025-01-21 21:45:50|453.58|450.88|453.59|450.89|453.61|450.91|453.58|450.88|4
1737495960000|2025-01-21 21:46:00|453.6|450.9|453.82|451.12|453.82|451.12|453.6|450.9|11
1737495970000|2025-01-21 21:46:10|453.83|451.13|454.13|451.43|454.13|451.43|453.83|451.13|18
1737495980000|2025-01-21 21:46:20|453.99|451.29|454.29|451.59|454.29|451.59|453.99|451.29|25
1737495990000|2025-01-21 21:46:30|454.3|451.6|454.29|451.59|454.31|451.61|454.23|451.53|13
1737496000000|2025-01-21 21:46:40|454.28|451.58|454.1|451.4|454.28|451.58|454.1|451.4|15
1737496010000|2025-01-21 21:46:50|453.98|451.28|453.84|451.14|453.98|451.28|453.84|451.14|15
1737496020000|2025-01-21 21:47:00|453.79|451.09|453.73|451.03|453.8|451.1|453.68|450.98|16
1737496030000|2025-01-21 21:47:10|453.74|451.04|453.77|451.07|453.77|451.07|453.68|450.98|14
1737496040000|2025-01-21 21:47:20|453.78|451.08|453.83|451.13|453.87|451.17|453.78|451.08|7
1737496050000|2025-01-21 21:47:30|453.87|451.17|453.78|451.08|453.88|451.18|453.78|451.08|11
1737496060000|2025-01-21 21:47:40|453.77|451.07|453.61|450.91|453.77|451.07|453.61|450.91|11
1737496070000|2025-01-21 21:47:50|453.6|450.9|453.68|450.98|453.7|451|453.58|450.88|12
1737496080000|2025-01-21 21:48:00|453.69|450.99|453.81|451.11|453.81|451.11|453.69|450.99|10
1737496090000|2025-01-21 21:48:10|453.8|451.1|453.65|450.95|453.8|451.1|453.65|450.95|4
1737496100000|2025-01-21 21:48:20|453.64|450.94|453.55|450.85|453.65|450.95|453.55|450.85|12
1737496110000|2025-01-21 21:48:30|453.51|450.81|453.52|450.82|453.54|450.84|453.51|450.81|4
1737496120000|2025-01-21 21:48:40|453.51|450.81|453.26|450.56|453.51|450.81|453.26|450.56|11
1737496130000|2025-01-21 21:48:50|453.27|450.57|453.15|450.45|453.27|450.57|453.15|450.45|15
1737496140000|2025-01-21 21:49:00|453.14|450.44|453.09|450.39|453.14|450.44|453.04|450.34|13
1737496150000|2025-01-21 21:49:10|453.08|450.38|453.04|450.34|453.08|450.38|453.04|450.34|5
1737496160000|2025-01-21 21:49:20|453.03|450.33|453.07|450.37|453.09|450.39|453.01|450.31|8
1737496170000|2025-01-21 21:49:30|453.06|450.36|453.03|450.33|453.06|450.36|453.03|450.33|4
1737496180000|2025-01-21 21:49:40|453.02|450.32|452.98|450.28|453.02|450.32|452.98|450.28|4
1737496190000|2025-01-21 21:49:50|452.97|450.27|453.02|450.32|453.04|450.34|452.97|450.27|4
1737496200000|2025-01-21 21:50:00|453.01|450.31|452.85|450.15|453.01|450.31|452.83|450.13|9
1737496210000|2025-01-21 21:50:10|452.83|450.13|452.98|450.28|452.98|450.28|452.78|450.08|15
1737496220000|2025-01-21 21:50:20|452.99|450.29|453|450.3|453|450.3|452.98|450.28|6
1737496230000|2025-01-21 21:50:30|452.99|450.29|453.16|450.46|453.16|450.46|452.98|450.28|7
1737496240000|2025-01-21 21:50:40|453.13|450.43|453.34|450.64|453.35|450.65|453.13|450.43|13
1737496250000|2025-01-21 21:50:50|453.36|450.66|453.26|450.56|453.4|450.7|453.24|450.54|13
1737496260000|2025-01-21 21:51:00|453.25|450.55|453.3|450.6|453.31|450.61|453.24|450.54|6
1737496270000|2025-01-21 21:51:10|453.28|450.58|453.24|450.54|453.29|450.59|453.24|450.54|12
1737496280000|2025-01-21 21:51:20|453.25|450.55|453.29|450.59|453.3|450.6|453.24|450.54|4
1737496290000|2025-01-21 21:51:30|453.28|450.58|453.14|450.44|453.28|450.58|453.14|450.44|11
1737496300000|2025-01-21 21:51:40|453.13|450.43|453.12|450.42|453.13|450.43|453.12|450.42|2
1737496310000|2025-01-21 21:51:50|453.24|450.54|453.24|450.54|453.24|450.54|453.24|450.54|1
1737496320000|2025-01-21 21:52:00|453.25|450.55|453.35|450.65|453.35|450.65|453.25|450.55|6
1737496330000|2025-01-21 21:52:10|453.34|450.64|453.25|450.55|453.34|450.64|453.25|450.55|14
1737496340000|2025-01-21 21:52:20|453.26|450.56|453.22|450.52|453.26|450.56|453.22|450.52|10
1737496350000|2025-01-21 21:52:30|453.21|450.51|453.37|450.67|453.38|450.68|453.18|450.48|12
1737496360000|2025-01-21 21:52:40|453.36|450.66|453.35|450.65|453.37|450.67|453.34|450.64|8
1737496380000|2025-01-21 21:53:00|453.27|450.57|453.27|450.57|453.33|450.63|453.27|450.57|6
1737496390000|2025-01-21 21:53:10|453.26|450.56|453.25|450.55|453.27|450.57|453.24|450.54|8
1737496400000|2025-01-21 21:53:20|453.26|450.56|453.33|450.63|453.34|450.64|453.26|450.56|10
1737496410000|2025-01-21 21:53:30|453.32|450.62|453.39|450.69|453.39|450.69|453.29|450.59|8
1737496420000|2025-01-21 21:53:40|453.38|450.68|453.35|450.65|453.39|450.69|453.35|450.65|8
1737496430000|2025-01-21 21:53:50|453.34|450.64|453.36|450.66|453.36|450.66|453.32|450.62|7
1737496440000|2025-01-21 21:54:00|453.39|450.69|453.37|450.67|453.39|450.69|453.37|450.67|3
1737496450000|2025-01-21 21:54:10|453.39|450.69|453.38|450.68|453.39|450.69|453.36|450.66|7
1737496460000|2025-01-21 21:54:20|453.37|450.67|453.34|450.64|453.37|450.67|453.34|450.64|4
1737496470000|2025-01-21 21:54:30|453.33|450.63|453.34|450.64|453.37|450.67|453.33|450.63|7
1737496480000|2025-01-21 21:54:40|453.3|450.6|453.19|450.49|453.33|450.63|453.17|450.47|11
1737496490000|2025-01-21 21:54:50|453.18|450.48|453.11|450.41|453.18|450.48|453.06|450.36|14
1737496500000|2025-01-21 21:55:00|453.12|450.42|453.22|450.52|453.27|450.57|453.12|450.42|13
1737496510000|2025-01-21 21:55:10|453.21|450.51|453.34|450.64|453.37|450.67|453.21|450.51|14
1737496520000|2025-01-21 21:55:20|453.33|450.63|453.33|450.63|453.34|450.64|453.32|450.62|7
1737496530000|2025-01-21 21:55:30|453.32|450.62|453.29|450.59|453.33|450.63|453.29|450.59|9
1737496540000|2025-01-21 21:55:40|453.28|450.58|453.23|450.53|453.28|450.58|453.17|450.47|10
1737496550000|2025-01-21 21:55:50|453.22|450.52|453.05|450.35|453.22|450.52|453.04|450.34|12
1737496560000|2025-01-21 21:56:00|453.04|450.34|453.07|450.37|453.17|450.47|453.04|450.34|11
1737496570000|2025-01-21 21:56:10|453.06|450.36|453.03|450.33|453.08|450.38|453.02|450.32|9
1737496580000|2025-01-21 21:56:20|453|450.3|453.23|450.53|453.25|450.55|453|450.3|12
1737496590000|2025-01-21 21:56:30|453.22|450.52|453.26|450.56|453.26|450.56|453.19|450.49|6
1737496600000|2025-01-21 21:56:40|453.25|450.55|453.29|450.59|453.3|450.6|453.24|450.54|8
1737496610000|2025-01-21 21:56:50|453.3|450.6|453.4|450.7|453.42|450.72|453.3|450.6|12
1737496620000|2025-01-21 21:57:00|453.39|450.69|453.4|450.7|453.4|450.7|453.34|450.64|7
1737496640000|2025-01-21 21:57:20|453.39|450.69|453.39|450.69|453.42|450.72|453.39|450.69|8
1737496650000|2025-01-21 21:57:30|453.38|450.68|453.35|450.65|453.38|450.68|453.31|450.61|12
1737496660000|2025-01-21 21:57:40|453.34|450.64|453.42|450.72|453.42|450.72|453.31|450.61|10
1737496670000|2025-01-21 21:57:50|453.46|450.76|453.61|450.91|453.67|450.97|453.46|450.76|11
1737496680000|2025-01-21 21:58:00|453.6|450.9|453.7|451|453.75|451.05|453.6|450.9|15
1737496690000|2025-01-21 21:58:10|453.75|451.05|453.81|451.11|453.83|451.13|453.75|451.05|12
1737496700000|2025-01-21 21:58:20|453.82|451.12|453.86|451.16|453.86|451.16|453.8|451.1|8
1737496710000|2025-01-21 21:58:30|453.85|451.15|453.85|451.15|453.88|451.18|453.81|451.11|11
1737496720000|2025-01-21 21:58:40|453.84|451.14|453.81|451.11|453.89|451.19|453.81|451.11|13
1737496730000|2025-01-21 21:58:50|453.8|451.1|453.91|451.21|453.91|451.21|453.8|451.1|5
1737496740000|2025-01-21 21:59:00|453.89|451.19|453.73|451.03|453.9|451.2|453.72|451.02|8
1737496750000|2025-01-21 21:59:10|453.75|451.05|453.75|451.05|453.75|451.05|453.73|451.03|13
1737496760000|2025-01-21 21:59:20|453.74|451.04|453.69|450.99|453.75|451.05|453.69|450.99|8
1737496770000|2025-01-21 21:59:30|453.68|450.98|453.65|450.95|453.68|450.98|453.6|450.9|11
1737496780000|2025-01-21 21:59:40|453.64|450.94|453.65|450.95|453.65|450.95|453.61|450.91|9
1737496790000|2025-01-21 21:59:50|453.64|450.94|453.59|450.89|453.65|450.95|453.59|450.89|8
1737496800000|2025-01-21 22:00:00|453.56|450.86|453.45|450.75|453.63|450.93|453.41|450.71|18
1737496810000|2025-01-21 22:00:10|453.44|450.74|453.08|450.38|453.44|450.74|453.08|450.38|16
1737496820000|2025-01-21 22:00:20|453.07|450.37|452.92|450.22|453.07|450.37|452.87|450.17|15
1737496830000|2025-01-21 22:00:30|452.91|450.21|453.02|450.32|453.02|450.32|452.89|450.19|17
1737496840000|2025-01-21 22:00:40|453.03|450.33|452.94|450.24|453.04|450.34|452.94|450.24|8
1737496850000|2025-01-21 22:00:50|452.93|450.23|452.76|450.06|452.93|450.23|452.75|450.05|15
1737496860000|2025-01-21 22:01:00|452.77|450.07|452.77|450.07|452.83|450.13|452.77|450.07|9
1737496870000|2025-01-21 22:01:10|452.78|450.08|452.95|450.25|453|450.3|452.78|450.08|13
1737496880000|2025-01-21 22:01:20|452.96|450.26|452.9|450.2|453.14|450.44|452.89|450.19|19
1737496890000|2025-01-21 22:01:30|452.91|450.21|452.86|450.16|452.93|450.23|452.86|450.16|8
1737496900000|2025-01-21 22:01:40|452.85|450.15|452.87|450.17|452.89|450.19|452.85|450.15|8
1737496910000|2025-01-21 22:01:50|452.88|450.18|453.08|450.38|453.08|450.38|452.88|450.18|16
1737496920000|2025-01-21 22:02:00|453.09|450.39|453.11|450.41|453.2|450.5|453.09|450.39|9
1737496930000|2025-01-21 22:02:10|453.1|450.4|453.18|450.48|453.22|450.52|453.1|450.4|10
1737496940000|2025-01-21 22:02:20|453.17|450.47|453.08|450.38|453.18|450.48|453.08|450.38|10
1737496950000|2025-01-21 22:02:30|453.09|450.39|452.96|450.26|453.09|450.39|452.93|450.23|9
1737496960000|2025-01-21 22:02:40|452.95|450.25|453.01|450.31|453.04|450.34|452.95|450.25|9
1737496970000|2025-01-21 22:02:50|453|450.3|453.05|450.35|453.07|450.37|452.98|450.28|6
1737496980000|2025-01-21 22:03:00|453.04|450.34|453.05|450.35|453.05|450.35|453.04|450.34|2
1737496990000|2025-01-21 22:03:10|453.06|450.36|453.05|450.35|453.06|450.36|453.05|450.35|2
1737497000000|2025-01-21 22:03:20|453.03|450.33|452.87|450.17|453.03|450.33|452.86|450.16|12
1737497010000|2025-01-21 22:03:30|452.86|450.16|452.89|450.19|452.89|450.19|452.86|450.16|6
1737497020000|2025-01-21 22:03:40|452.88|450.18|452.83|450.13|452.88|450.18|452.83|450.13|5
1737497030000|2025-01-21 22:03:50|452.82|450.12|452.8|450.1|452.82|450.12|452.8|450.1|3
1737497040000|2025-01-21 22:04:00|452.79|450.09|452.7|450|452.79|450.09|452.7|450|6
1737497050000|2025-01-21 22:04:10|452.71|450.01|452.7|450|452.71|450.01|452.7|450|4
1737497060000|2025-01-21 22:04:20|452.69|449.99|452.61|449.91|452.69|449.99|452.59|449.89|7
1737497070000|2025-01-21 22:04:30|452.6|449.9|452.59|449.89|452.6|449.9|452.59|449.89|2
1737497080000|2025-01-21 22:04:40|452.58|449.88|452.58|449.88|452.58|449.88|452.55|449.85|9
1737497090000|2025-01-21 22:04:50|452.59|449.89|452.69|449.99|452.69|449.99|452.59|449.89|11
1737497100000|2025-01-21 22:05:00|452.7|450|452.63|449.93|452.7|450|452.62|449.92|12
1737497110000|2025-01-21 22:05:10|452.64|449.94|452.62|449.92|452.66|449.96|452.62|449.92|7
1737497120000|2025-01-21 22:05:20|452.63|449.93|452.71|450.01|452.71|450.01|452.62|449.92|13
1737497130000|2025-01-21 22:05:30|452.72|450.02|453.01|450.31|453.01|450.31|452.72|450.02|12
1737497140000|2025-01-21 22:05:40|453.09|450.39|453.16|450.46|453.16|450.46|453.09|450.39|10
1737497150000|2025-01-21 22:05:50|453.17|450.47|453.28|450.58|453.29|450.59|453.17|450.47|11
1737497160000|2025-01-21 22:06:00|453.21|450.51|453.27|450.57|453.27|450.57|453.19|450.49|13
1737497170000|2025-01-21 22:06:10|453.3|450.6|453.28|450.58|453.3|450.6|453.28|450.58|8
1737497180000|2025-01-21 22:06:20|453.27|450.57|453.18|450.48|453.29|450.59|453.17|450.47|18
1737497190000|2025-01-21 22:06:30|453.17|450.47|453.16|450.46|453.18|450.48|453.15|450.45|10
1737497200000|2025-01-21 22:06:40|453.13|450.43|452.94|450.24|453.14|450.44|452.9|450.2|12
1737497210000|2025-01-21 22:06:50|452.93|450.23|452.85|450.15|452.93|450.23|452.85|450.15|10
1737497220000|2025-01-21 22:07:00|452.84|450.14|452.79|450.09|452.84|450.14|452.79|450.09|8
1737497230000|2025-01-21 22:07:10|452.77|450.07|452.66|449.96|452.77|450.07|452.62|449.92|14
1737497240000|2025-01-21 22:07:20|452.67|449.97|452.49|449.79|452.69|449.99|452.49|449.79|13
1737497250000|2025-01-21 22:07:30|452.48|449.78|452.33|449.63|452.48|449.78|452.33|449.63|13
1737497260000|2025-01-21 22:07:40|452.32|449.62|452.23|449.53|452.32|449.62|452.23|449.53|9
1737497270000|2025-01-21 22:07:50|452.22|449.52|452.2|449.5|452.22|449.52|452.2|449.5|3
1737497280000|2025-01-21 22:08:00|452.19|449.49|452.27|449.57|452.27|449.57|452.19|449.49|11
1737497290000|2025-01-21 22:08:10|452.26|449.56|452.24|449.54|452.26|449.56|452.24|449.54|4
1737497300000|2025-01-21 22:08:20|452.23|449.53|452.27|449.57|452.27|449.57|452.17|449.47|13
1737497320000|2025-01-21 22:08:40|452.3|449.6|452.35|449.65|452.35|449.65|452.28|449.58|5
1737497330000|2025-01-21 22:08:50|452.34|449.64|452.34|449.64|452.34|449.64|452.34|449.64|1
1737497340000|2025-01-21 22:09:00|452.33|449.63|452.17|449.47|452.33|449.63|452.17|449.47|9
1737497350000|2025-01-21 22:09:10|452.16|449.46|452.13|449.43|452.16|449.46|452.13|449.43|10
1737497360000|2025-01-21 22:09:20|452.12|449.42|452.18|449.48|452.18|449.48|452.12|449.42|6
1737497370000|2025-01-21 22:09:30|452.17|449.47|452.24|449.54|452.25|449.55|452.17|449.47|6
1737497380000|2025-01-21 22:09:40|452.25|449.55|452.18|449.48|452.25|449.55|452.18|449.48|9
1737497390000|2025-01-21 22:09:50|452.17|449.47|452.13|449.43|452.17|449.47|452.13|449.43|5
1737497400000|2025-01-21 22:10:00|452.14|449.44|451.76|449.06|452.14|449.44|451.76|449.06|6
1737497410000|2025-01-21 22:10:10|451.75|449.05|451.65|448.95|451.78|449.08|451.65|448.95|11
1737497420000|2025-01-21 22:10:20|451.66|448.96|451.61|448.91|451.67|448.97|451.61|448.91|11
1737497430000|2025-01-21 22:10:30|451.62|448.92|451.58|448.88|451.62|448.92|451.57|448.87|6
1737497440000|2025-01-21 22:10:40|451.59|448.89|451.51|448.81|451.59|448.89|451.49|448.79|9
1737497450000|2025-01-21 22:10:50|451.5|448.8|451.47|448.77|451.5|448.8|451.47|448.77|4
1737497460000|2025-01-21 22:11:00|451.46|448.76|451.54|448.84|451.55|448.85|451.44|448.74|7
1737497470000|2025-01-21 22:11:10|451.55|448.85|451.48|448.78|451.55|448.85|451.46|448.76|15
1737497480000|2025-01-21 22:11:20|451.49|448.79|451.51|448.81|451.53|448.83|451.49|448.79|6
1737497490000|2025-01-21 22:11:30|451.53|448.83|451.49|448.79|451.53|448.83|451.46|448.76|6
1737497500000|2025-01-21 22:11:40|451.45|448.75|451.45|448.75|451.46|448.76|451.39|448.69|10
1737497510000|2025-01-21 22:11:50|451.39|448.69|451.57|448.87|451.57|448.87|451.39|448.69|9
1737497520000|2025-01-21 22:12:00|451.56|448.86|451.56|448.86|451.56|448.86|451.54|448.84|5
1737497530000|2025-01-21 22:12:10|451.61|448.91|451.83|449.13|451.83|449.13|451.61|448.91|13
1737497540000|2025-01-21 22:12:20|451.84|449.14|451.79|449.09|451.84|449.14|451.79|449.09|4
1737497550000|2025-01-21 22:12:30|451.78|449.08|451.77|449.07|451.79|449.09|451.75|449.05|11
1737497560000|2025-01-21 22:12:40|451.78|449.08|451.66|448.96|451.78|449.08|451.63|448.93|9
1737497570000|2025-01-21 22:12:50|451.67|448.97|451.77|449.07|451.79|449.09|451.67|448.97|8
1737497580000|2025-01-21 22:13:00|451.78|449.08|452.05|449.35|452.05|449.35|451.78|449.08|12
1737497590000|2025-01-21 22:13:10|452.06|449.36|452.12|449.42|452.16|449.46|452.06|449.36|9
1737497600000|2025-01-21 22:13:20|452.11|449.41|452.01|449.31|452.11|449.41|452.01|449.31|6
1737497610000|2025-01-21 22:13:30|452|449.3|451.9|449.2|452|449.3|451.9|449.2|7
1737497620000|2025-01-21 22:13:40|451.89|449.19|451.86|449.16|451.9|449.2|451.86|449.16|5
1737497630000|2025-01-21 22:13:50|451.85|449.15|451.94|449.24|451.95|449.25|451.85|449.15|6
1737497640000|2025-01-21 22:14:00|451.91|449.21|451.93|449.23|451.94|449.24|451.91|449.21|7
1737497650000|2025-01-21 22:14:10|451.94|449.24|452.05|449.35|452.05|449.35|451.94|449.24|6
1737497660000|2025-01-21 22:14:20|452.06|449.36|452.02|449.32|452.07|449.37|452.02|449.32|7
1737497670000|2025-01-21 22:14:30|452.03|449.33|452.04|449.34|452.04|449.34|452.03|449.33|4
1737497680000|2025-01-21 22:14:40|451.98|449.28|452.02|449.32|452.02|449.32|451.98|449.28|5
1737497690000|2025-01-21 22:14:50|452.03|449.33|452.05|449.35|452.05|449.35|452.03|449.33|3
1737497700000|2025-01-21 22:15:00|452.04|449.34|451.9|449.2|452.04|449.34|451.88|449.18|12
1737497710000|2025-01-21 22:15:10|451.89|449.19|451.76|449.06|451.89|449.19|451.74|449.04|15
1737497720000|2025-01-21 22:15:20|451.77|449.07|451.78|449.08|451.78|449.08|451.74|449.04|7
1737497730000|2025-01-21 22:15:30|451.79|449.09|451.82|449.12|451.82|449.12|451.78|449.08|10
1737497740000|2025-01-21 22:15:40|451.81|449.11|451.85|449.15|451.85|449.15|451.81|449.11|5
1737497750000|2025-01-21 22:15:50|451.83|449.13|451.78|449.08|451.83|449.13|451.78|449.08|3
1737497760000|2025-01-21 22:16:00|451.75|449.05|451.76|449.06|451.76|449.06|451.69|448.99|11
1737497770000|2025-01-21 22:16:10|451.77|449.07|451.64|448.94|451.79|449.09|451.56|448.86|15
1737497780000|2025-01-21 22:16:20|451.65|448.95|451.65|448.95|451.68|448.98|451.62|448.92|8
1737497790000|2025-01-21 22:16:30|451.66|448.96|451.64|448.94|451.67|448.97|451.58|448.88|9
1737497800000|2025-01-21 22:16:40|451.63|448.93|451.59|448.89|451.63|448.93|451.58|448.88|5
1737497810000|2025-01-21 22:16:50|451.6|448.9|451.39|448.69|451.6|448.9|451.38|448.68|5
1737497820000|2025-01-21 22:17:00|451.38|448.68|451.38|448.68|451.4|448.7|451.36|448.66|13
1737497830000|2025-01-21 22:17:10|451.39|448.69|451.45|448.75|451.45|448.75|451.39|448.69|7
1737497840000|2025-01-21 22:17:20|451.46|448.76|451.43|448.73|451.46|448.76|451.43|448.73|5
1737497850000|2025-01-21 22:17:30|451.39|448.69|451.37|448.67|451.39|448.69|451.37|448.67|5
1737497860000|2025-01-21 22:17:40|451.36|448.66|451.26|448.56|451.36|448.66|451.25|448.55|9
1737497870000|2025-01-21 22:17:50|451.25|448.55|450.99|448.29|451.25|448.55|450.98|448.28|10
1737497880000|2025-01-21 22:18:00|451|448.3|451.1|448.4|451.1|448.4|451|448.3|13
1737497890000|2025-01-21 22:18:10|451.19|448.49|451.26|448.56|451.26|448.56|451.19|448.49|8
1737497900000|2025-01-21 22:18:20|451.27|448.57|451.38|448.68|451.38|448.68|451.27|448.57|8
1737497920000|2025-01-21 22:18:40|451.37|448.67|451.37|448.67|451.37|448.67|451.36|448.66|7
1737497930000|2025-01-21 22:18:50|451.36|448.66|451.36|448.66|451.37|448.67|451.36|448.66|5
1737497940000|2025-01-21 22:19:00|451.32|448.62|451.2|448.5|451.32|448.62|451.1|448.4|8
1737497950000|2025-01-21 22:19:10|451.21|448.51|451.17|448.47|451.24|448.54|451.17|448.47|8
1737497960000|2025-01-21 22:19:20|451.16|448.46|451.21|448.51|451.21|448.51|451.16|448.46|8
1737497970000|2025-01-21 22:19:30|451.2|448.5|451.1|448.4|451.2|448.5|451.07|448.37|9
1737497980000|2025-01-21 22:19:40|451.11|448.41|451.06|448.36|451.11|448.41|451.05|448.35|9
1737497990000|2025-01-21 22:19:50|451.04|448.34|450.94|448.24|451.04|448.34|450.94|448.24|11
1737498000000|2025-01-21 22:20:00|450.93|448.23|450.81|448.11|450.93|448.23|450.81|448.11|11
1737498010000|2025-01-21 22:20:10|450.8|448.1|450.83|448.13|450.83|448.13|450.75|448.05|12
1737498020000|2025-01-21 22:20:20|450.84|448.14|451.06|448.36|451.06|448.36|450.84|448.14|12
1737498030000|2025-01-21 22:20:30|451.05|448.35|451.04|448.34|451.05|448.35|451.04|448.34|2
1737498040000|2025-01-21 22:20:40|451.03|448.33|451.02|448.32|451.03|448.33|451.02|448.32|2
1737498050000|2025-01-21 22:20:50|451.03|448.33|451.02|448.32|451.03|448.33|451.02|448.32|2
1737498060000|2025-01-21 22:21:00|451.01|448.31|451.04|448.34|451.04|448.34|451.01|448.31|4
1737498070000|2025-01-21 22:21:10|451.02|448.32|451.01|448.31|451.11|448.41|451|448.3|12
1737498080000|2025-01-21 22:21:20|451.02|448.32|451.03|448.33|451.04|448.34|451.02|448.32|8
1737498090000|2025-01-21 22:21:30|451.04|448.34|451.23|448.53|451.23|448.53|451.04|448.34|12
1737498100000|2025-01-21 22:21:40|451.24|448.54|451.32|448.62|451.33|448.63|451.24|448.54|10
1737498110000|2025-01-21 22:21:50|451.29|448.59|451.28|448.58|451.29|448.59|451.28|448.58|2
1737498120000|2025-01-21 22:22:00|451.3|448.6|451.38|448.68|451.38|448.68|451.3|448.6|7
1737498130000|2025-01-21 22:22:10|451.39|448.69|451.41|448.71|451.42|448.72|451.39|448.69|5
1737498140000|2025-01-21 22:22:20|451.4|448.7|451.46|448.76|451.46|448.76|451.4|448.7|4
1737498150000|2025-01-21 22:22:30|451.47|448.77|451.4|448.7|451.47|448.77|451.38|448.68|4
1737498160000|2025-01-21 22:22:40|451.39|448.69|451.24|448.54|451.39|448.69|451.21|448.51|9
1737498170000|2025-01-21 22:22:50|451.25|448.55|451.22|448.52|451.25|448.55|451.19|448.49|7
1737498180000|2025-01-21 22:23:00|451.21|448.51|451.2|448.5|451.21|448.51|451.17|448.47|5
1737498190000|2025-01-21 22:23:10|451.21|448.51|451.21|448.51|451.22|448.52|451.2|448.5|5
1737498200000|2025-01-21 22:23:20|451.2|448.5|451.33|448.63|451.33|448.63|451.18|448.48|13
1737498210000|2025-01-21 22:23:30|451.34|448.64|451.46|448.76|451.46|448.76|451.34|448.64|10
1737498220000|2025-01-21 22:23:40|451.47|448.77|451.5|448.8|451.51|448.81|451.47|448.77|6
1737498230000|2025-01-21 22:23:50|451.51|448.81|451.48|448.78|451.51|448.81|451.48|448.78|4
1737498240000|2025-01-21 22:24:00|451.34|448.64|451.35|448.65|451.36|448.66|451.34|448.64|4
1737498250000|2025-01-21 22:24:10|451.36|448.66|451.36|448.66|451.37|448.67|451.34|448.64|9
1737498260000|2025-01-21 22:24:20|451.33|448.63|451.31|448.61|451.33|448.63|451.31|448.61|7
1737498270000|2025-01-21 22:24:30|451.32|448.62|451.34|448.64|451.34|448.64|451.32|448.62|3
1737498280000|2025-01-21 22:24:40|451.32|448.62|451.31|448.61|451.34|448.64|451.31|448.61|5
1737498290000|2025-01-21 22:24:50|451.3|448.6|451.28|448.58|451.3|448.6|451.26|448.56|6
1737498300000|2025-01-21 22:25:00|451.29|448.59|451.29|448.59|451.29|448.59|451.29|448.59|1
1737498310000|2025-01-21 22:25:10|451.26|448.56|451.25|448.55|451.26|448.56|451.23|448.53|3
1737498320000|2025-01-21 22:25:20|451.26|448.56|451.27|448.57|451.28|448.58|451.25|448.55|10
1737498330000|2025-01-21 22:25:30|451.29|448.59|451.31|448.61|451.31|448.61|451.29|448.59|7
1737498340000|2025-01-21 22:25:40|451.35|448.65|451.36|448.66|451.36|448.66|451.35|448.65|2
1737498350000|2025-01-21 22:25:50|451.37|448.67|451.37|448.67|451.38|448.68|451.37|448.67|3
1737498360000|2025-01-21 22:26:00|451.36|448.66|451.46|448.76|451.46|448.76|451.36|448.66|5
1737498370000|2025-01-21 22:26:10|451.47|448.77|451.51|448.81|451.51|448.81|451.47|448.77|9
1737498380000|2025-01-21 22:26:20|451.52|448.82|451.46|448.76|451.52|448.82|451.46|448.76|5
1737498390000|2025-01-21 22:26:30|451.45|448.75|451.46|448.76|451.46|448.76|451.44|448.74|7
1737498400000|2025-01-21 22:26:40|451.47|448.77|451.53|448.83|451.53|448.83|451.47|448.77|4
1737498410000|2025-01-21 22:26:50|451.59|448.89|451.67|448.97|451.67|448.97|451.58|448.88|10
1737498420000|2025-01-21 22:27:00|451.68|448.98|451.69|448.99|451.69|448.99|451.68|448.98|6
1737498430000|2025-01-21 22:27:10|451.68|448.98|451.71|449.01|451.71|449.01|451.68|448.98|6
1737498440000|2025-01-21 22:27:20|451.62|448.92|451.7|449|451.7|449|451.62|448.92|4
1737498450000|2025-01-21 22:27:30|451.68|448.98|451.68|448.98|451.69|448.99|451.66|448.96|7
1737498460000|2025-01-21 22:27:40|451.69|448.99|451.7|449|451.7|449|451.69|448.99|2
1737498470000|2025-01-21 22:27:50|451.68|448.98|451.68|448.98|451.69|448.99|451.68|448.98|7
1737498480000|2025-01-21 22:28:00|451.69|448.99|451.69|448.99|451.69|448.99|451.67|448.97|4
1737498490000|2025-01-21 22:28:10|451.68|448.98|451.68|448.98|451.69|448.99|451.68|448.98|7
1737498500000|2025-01-21 22:28:20|451.69|448.99|451.69|448.99|451.69|448.99|451.69|448.99|1
1737498510000|2025-01-21 22:28:30|451.68|448.98|451.67|448.97|451.68|448.98|451.67|448.97|2
1737498520000|2025-01-21 22:28:40|451.69|448.99|451.71|449.01|451.71|449.01|451.68|448.98|7
1737498530000|2025-01-21 22:28:50|451.72|449.02|451.71|449.01|451.72|449.02|451.7|449|7
1737498540000|2025-01-21 22:29:00|451.72|449.02|451.68|448.98|451.72|449.02|451.68|448.98|6
1737498550000|2025-01-21 22:29:10|451.66|448.96|451.66|448.96|451.67|448.97|451.65|448.95|5
1737498560000|2025-01-21 22:29:20|451.65|448.95|451.66|448.96|451.67|448.97|451.65|448.95|6
1737498570000|2025-01-21 22:29:30|451.65|448.95|451.65|448.95|451.65|448.95|451.65|448.95|1
1737498580000|2025-01-21 22:29:40|451.64|448.94|451.68|448.98|451.68|448.98|451.64|448.94|2
1737498590000|2025-01-21 22:29:50|451.69|448.99|451.68|448.98|451.69|448.99|451.68|448.98|4
1737498600000|2025-01-21 22:30:00|451.69|448.99|451.74|449.04|451.75|449.05|451.69|448.99|4
1737498610000|2025-01-21 22:30:10|451.75|449.05|451.88|449.18|451.88|449.18|451.75|449.05|15
1737498620000|2025-01-21 22:30:20|451.89|449.19|451.88|449.18|451.89|449.19|451.88|449.18|2
1737498630000|2025-01-21 22:30:30|451.89|449.19|451.91|449.21|451.92|449.22|451.89|449.19|5
1737498640000|2025-01-21 22:30:40|451.81|449.11|451.81|449.11|451.84|449.14|451.8|449.1|8
1737498650000|2025-01-21 22:30:50|451.72|449.02|451.68|448.98|451.79|449.09|451.65|448.95|9
1737498660000|2025-01-21 22:31:00|451.69|448.99|451.63|448.93|451.69|448.99|451.63|448.93|7
1737498670000|2025-01-21 22:31:10|451.61|448.91|451.46|448.76|451.61|448.91|451.45|448.75|16
1737498680000|2025-01-21 22:31:20|451.47|448.77|451.17|448.47|451.47|448.77|451.17|448.47|12
1737498690000|2025-01-21 22:31:30|451.15|448.45|451.05|448.35|451.15|448.45|451.02|448.32|9
1737498700000|2025-01-21 22:31:40|451.03|448.33|450.88|448.18|451.04|448.34|450.87|448.17|10
1737498710000|2025-01-21 22:31:50|450.89|448.19|450.84|448.14|450.89|448.19|450.84|448.14|5
1737498720000|2025-01-21 22:32:00|450.83|448.13|450.82|448.12|450.83|448.13|450.82|448.12|2
1737498730000|2025-01-21 22:32:10|450.81|448.11|450.8|448.1|450.81|448.11|450.8|448.1|2
1737498740000|2025-01-21 22:32:20|450.79|448.09|450.82|448.12|450.82|448.12|450.78|448.08|6
1737498750000|2025-01-21 22:32:30|450.83|448.13|450.92|448.22|450.92|448.22|450.83|448.13|11
1737498760000|2025-01-21 22:32:40|450.93|448.23|451.2|448.5|451.2|448.5|450.93|448.23|13
1737498770000|2025-01-21 22:32:50|451.19|448.49|451.27|448.57|451.27|448.57|451.19|448.49|9
1737498780000|2025-01-21 22:33:00|451.1|448.4|450.98|448.28|451.13|448.43|450.97|448.27|11
1737498790000|2025-01-21 22:33:10|450.97|448.27|450.96|448.26|450.98|448.28|450.96|448.26|8
1737498800000|2025-01-21 22:33:20|450.95|448.25|450.97|448.27|450.97|448.27|450.94|448.24|7
1737498810000|2025-01-21 22:33:30|450.98|448.28|450.96|448.26|450.98|448.28|450.96|448.26|5
1737498820000|2025-01-21 22:33:40|450.97|448.27|450.96|448.26|450.97|448.27|450.95|448.25|6
1737498830000|2025-01-21 22:33:50|450.91|448.21|450.94|448.24|450.95|448.25|450.91|448.21|6
1737498840000|2025-01-21 22:34:00|450.95|448.25|450.95|448.25|450.95|448.25|450.95|448.25|1
1737498850000|2025-01-21 22:34:10|451.06|448.36|451.04|448.34|451.08|448.38|451.03|448.33|8
1737498860000|2025-01-21 22:34:20|451.03|448.33|451|448.3|451.03|448.33|450.99|448.29|4
1737498870000|2025-01-21 22:34:30|450.99|448.29|450.99|448.29|450.99|448.29|450.99|448.29|1
1737498880000|2025-01-21 22:34:40|450.98|448.28|450.98|448.28|450.99|448.29|450.98|448.28|3
1737498890000|2025-01-21 22:34:50|450.99|448.29|451.14|448.44|451.14|448.44|450.99|448.29|11
1737498900000|2025-01-21 22:35:00|451.15|448.45|451.32|448.62|451.32|448.62|451.15|448.45|9
1737498910000|2025-01-21 22:35:10|451.33|448.63|451.43|448.73|451.43|448.73|451.33|448.63|11
1737498920000|2025-01-21 22:35:20|451.44|448.74|451.44|448.74|451.45|448.75|451.44|448.74|3
1737498930000|2025-01-21 22:35:30|451.17|448.47|451.19|448.49|451.24|448.54|451.14|448.44|11
1737498940000|2025-01-21 22:35:40|451.2|448.5|451.18|448.48|451.2|448.5|451.18|448.48|5
1737498950000|2025-01-21 22:35:50|451.19|448.49|451.2|448.5|451.22|448.52|451.19|448.49|12
1737498960000|2025-01-21 22:36:00|451.21|448.51|451.24|448.54|451.24|448.54|451.2|448.5|6
1737498970000|2025-01-21 22:36:10|451.31|448.61|451.32|448.62|451.35|448.65|451.31|448.61|8
1737498980000|2025-01-21 22:36:20|451.33|448.63|451.25|448.55|451.33|448.63|451.25|448.55|5
1737498990000|2025-01-21 22:36:30|451.24|448.54|451.25|448.55|451.25|448.55|451.23|448.53|4
1737499000000|2025-01-21 22:36:40|451.26|448.56|451.32|448.62|451.32|448.62|451.26|448.56|6
1737499010000|2025-01-21 22:36:50|451.33|448.63|451.37|448.67|451.37|448.67|451.33|448.63|5
1737499020000|2025-01-21 22:37:00|451.36|448.66|451.24|448.54|451.37|448.67|451.24|448.54|8
1737499030000|2025-01-21 22:37:10|451.25|448.55|451.22|448.52|451.25|448.55|451.2|448.5|9
1737499040000|2025-01-21 22:37:20|451.24|448.54|451.28|448.58|451.28|448.58|451.24|448.54|7
1737499050000|2025-01-21 22:37:30|451.29|448.59|451.39|448.69|451.39|448.69|451.28|448.58|9
1737499060000|2025-01-21 22:37:40|451.4|448.7|451.43|448.73|451.5|448.8|451.4|448.7|9
1737499070000|2025-01-21 22:37:50|451.42|448.72|451.4|448.7|451.42|448.72|451.4|448.7|3
1737499080000|2025-01-21 22:38:00|451.39|448.69|451.39|448.69|451.39|448.69|451.38|448.68|5
1737499090000|2025-01-21 22:38:10|451.4|448.7|451.44|448.74|451.44|448.74|451.4|448.7|5
1737499100000|2025-01-21 22:38:20|451.45|448.75|451.44|448.74|451.45|448.75|451.44|448.74|4
1737499110000|2025-01-21 22:38:30|451.45|448.75|451.56|448.86|451.56|448.86|451.45|448.75|11
1737499120000|2025-01-21 22:38:40|451.57|448.87|451.82|449.12|451.82|449.12|451.57|448.87|14
1737499130000|2025-01-21 22:38:50|451.83|449.13|451.78|449.08|451.89|449.19|451.76|449.06|12
1737499140000|2025-01-21 22:39:00|451.79|449.09|451.78|449.08|451.8|449.1|451.78|449.08|7
1737499150000|2025-01-21 22:39:10|451.79|449.09|451.75|449.05|451.79|449.09|451.75|449.05|7
1737499160000|2025-01-21 22:39:20|451.76|449.06|451.73|449.03|451.76|449.06|451.73|449.03|4
1737499170000|2025-01-21 22:39:30|451.72|449.02|451.65|448.95|451.72|449.02|451.64|448.94|11
1737499180000|2025-01-21 22:39:40|451.55|448.85|451.52|448.82|451.55|448.85|451.51|448.81|11
1737499190000|2025-01-21 22:39:50|451.51|448.81|451.51|448.81|451.52|448.82|451.49|448.79|7
1737499200000|2025-01-21 22:40:00|451.49|448.79|451.52|448.82|451.52|448.82|451.49|448.79|8
1737499210000|2025-01-21 22:40:10|451.51|448.81|451.33|448.63|451.51|448.81|451.33|448.63|10
1737499220000|2025-01-21 22:40:20|451.32|448.62|451.1|448.4|451.32|448.62|451.1|448.4|7
1737499230000|2025-01-21 22:40:30|451.09|448.39|450.91|448.21|451.09|448.39|450.91|448.21|9
1737499240000|2025-01-21 22:40:40|450.92|448.22|450.89|448.19|450.92|448.22|450.89|448.19|4
1737499250000|2025-01-21 22:40:50|450.9|448.2|450.87|448.17|450.92|448.22|450.84|448.14|7
1737499260000|2025-01-21 22:41:00|450.84|448.14|450.81|448.11|450.85|448.15|450.81|448.11|10
1737499270000|2025-01-21 22:41:10|450.8|448.1|450.9|448.2|450.9|448.2|450.73|448.03|14
1737499280000|2025-01-21 22:41:20|450.91|448.21|450.88|448.18|450.91|448.21|450.88|448.18|4
1737499290000|2025-01-21 22:41:30|450.87|448.17|450.86|448.16|450.87|448.17|450.86|448.16|2
1737499300000|2025-01-21 22:41:40|450.85|448.15|450.79|448.09|450.85|448.15|450.78|448.08|5
1737499310000|2025-01-21 22:41:50|450.78|448.08|450.78|448.08|450.78|448.08|450.78|448.08|1
1737499320000|2025-01-21 22:42:00|450.77|448.07|450.77|448.07|450.77|448.07|450.77|448.07|1
1737499330000|2025-01-21 22:42:10|450.78|448.08|450.82|448.12|450.82|448.12|450.75|448.05|5
1737499340000|2025-01-21 22:42:20|450.81|448.11|450.84|448.14|450.84|448.14|450.81|448.11|4
1737499350000|2025-01-21 22:42:30|450.85|448.15|450.86|448.16|450.86|448.16|450.85|448.15|6
1737499360000|2025-01-21 22:42:40|450.85|448.15|450.87|448.17|450.88|448.18|450.85|448.15|5
1737499370000|2025-01-21 22:42:50|450.88|448.18|450.88|448.18|450.88|448.18|450.88|448.18|1
1737499380000|2025-01-21 22:43:00|450.87|448.17|450.87|448.17|450.87|448.17|450.87|448.17|1
1737499390000|2025-01-21 22:43:10|450.88|448.18|450.86|448.16|450.88|448.18|450.86|448.16|5
1737499400000|2025-01-21 22:43:20|450.88|448.18|450.88|448.18|450.88|448.18|450.88|448.18|1
1737499420000|2025-01-21 22:43:40|450.87|448.17|450.87|448.17|450.87|448.17|450.86|448.16|5
1737499430000|2025-01-21 22:43:50|450.86|448.16|450.8|448.1|450.87|448.17|450.8|448.1|8
1737499440000|2025-01-21 22:44:00|450.81|448.11|450.9|448.2|450.9|448.2|450.79|448.09|6
1737499450000|2025-01-21 22:44:10|450.91|448.21|450.92|448.22|450.95|448.25|450.91|448.21|8
1737499460000|2025-01-21 22:44:20|450.87|448.17|450.9|448.2|450.91|448.21|450.87|448.17|8
1737499470000|2025-01-21 22:44:30|450.91|448.21|450.91|448.21|450.92|448.22|450.91|448.21|3
1737499480000|2025-01-21 22:44:40|450.83|448.13|450.82|448.12|450.84|448.14|450.82|448.12|10
1737499490000|2025-01-21 22:44:50|450.81|448.11|450.89|448.19|450.89|448.19|450.8|448.1|7
1737499500000|2025-01-21 22:45:00|450.9|448.2|450.9|448.2|450.9|448.2|450.89|448.19|3
1737499510000|2025-01-21 22:45:10|450.91|448.21|450.9|448.2|450.91|448.21|450.9|448.2|6
1737499520000|2025-01-21 22:45:20|450.89|448.19|450.94|448.24|450.94|448.24|450.88|448.18|6
1737499530000|2025-01-21 22:45:30|450.95|448.25|450.96|448.26|450.96|448.26|450.95|448.25|2
1737499540000|2025-01-21 22:45:40|450.97|448.27|450.96|448.26|450.97|448.27|450.96|448.26|6
1737499550000|2025-01-21 22:45:50|450.95|448.25|451.03|448.33|451.03|448.33|450.94|448.24|7
1737499560000|2025-01-21 22:46:00|451.04|448.34|451.2|448.5|451.2|448.5|451.04|448.34|8
1737499570000|2025-01-21 22:46:10|451.19|448.49|451.19|448.49|451.2|448.5|451.19|448.49|5
1737499580000|2025-01-21 22:46:20|451.2|448.5|451.21|448.51|451.21|448.51|451.19|448.49|6
1737499590000|2025-01-21 22:46:30|451.22|448.52|451.28|448.58|451.28|448.58|451.16|448.46|9
1737499600000|2025-01-21 22:46:40|451.29|448.59|451.42|448.72|451.42|448.72|451.26|448.56|12
1737499610000|2025-01-21 22:46:50|451.41|448.71|451.41|448.71|451.43|448.73|451.41|448.71|9
1737499620000|2025-01-21 22:47:00|451.39|448.69|451.42|448.72|451.42|448.72|451.39|448.69|6
1737499630000|2025-01-21 22:47:10|451.43|448.73|451.46|448.76|451.46|448.76|451.43|448.73|6
1737499640000|2025-01-21 22:47:20|451.45|448.75|451.46|448.76|451.46|448.76|451.44|448.74|3
1737499650000|2025-01-21 22:47:30|451.5|448.8|451.5|448.8|451.5|448.8|451.5|448.8|1
1737499660000|2025-01-21 22:47:40|451.49|448.79|451.5|448.8|451.5|448.8|451.49|448.79|4
1737499670000|2025-01-21 22:47:50|451.49|448.79|451.48|448.78|451.49|448.79|451.48|448.78|2
1737499680000|2025-01-21 22:48:00|451.49|448.79|451.49|448.79|451.49|448.79|451.48|448.78|7
1737499690000|2025-01-21 22:48:10|451.48|448.78|451.48|448.78|451.49|448.79|451.48|448.78|3
1737499700000|2025-01-21 22:48:20|451.49|448.79|451.49|448.79|451.51|448.81|451.49|448.79|9
1737499710000|2025-01-21 22:48:30|451.5|448.8|451.51|448.81|451.51|448.81|451.5|448.8|2
1737499720000|2025-01-21 22:48:40|451.55|448.85|451.55|448.85|451.55|448.85|451.55|448.85|1
1737499730000|2025-01-21 22:48:50|451.54|448.84|451.54|448.84|451.54|448.84|451.54|448.84|1
1737499740000|2025-01-21 22:49:00|451.53|448.83|451.6|448.9|451.6|448.9|451.53|448.83|3
1737499750000|2025-01-21 22:49:10|451.59|448.89|451.59|448.89|451.6|448.9|451.59|448.89|3
1737499760000|2025-01-21 22:49:20|451.6|448.9|451.6|448.9|451.6|448.9|451.6|448.9|1
1737499770000|2025-01-21 22:49:30|451.59|448.89|451.48|448.78|451.59|448.89|451.46|448.76|6
1737499780000|2025-01-21 22:49:40|451.49|448.79|451.54|448.84|451.54|448.84|451.49|448.79|6
1737499790000|2025-01-21 22:49:50|451.49|448.79|451.56|448.86|451.56|448.86|451.49|448.79|3
1737499800000|2025-01-21 22:50:00|451.52|448.82|451.49|448.79|451.52|448.82|451.49|448.79|4
1737499810000|2025-01-21 22:50:10|451.48|448.78|451.48|448.78|451.48|448.78|451.48|448.78|1
1737499820000|2025-01-21 22:50:20|451.47|448.77|451.45|448.75|451.47|448.77|451.45|448.75|3
1737499830000|2025-01-21 22:50:30|451.44|448.74|451.41|448.71|451.44|448.74|451.41|448.71|4
1737499840000|2025-01-21 22:50:40|451.4|448.7|451.3|448.6|451.4|448.7|451.3|448.6|7
1737499850000|2025-01-21 22:50:50|451.29|448.59|451.09|448.39|451.29|448.59|451.09|448.39|9
1737499860000|2025-01-21 22:51:00|451.15|448.45|451.13|448.43|451.15|448.45|451.12|448.42|8
1737499870000|2025-01-21 22:51:10|451.12|448.42|451.08|448.38|451.12|448.42|451.08|448.38|5
1737499880000|2025-01-21 22:51:20|451.07|448.37|450.9|448.2|451.07|448.37|450.89|448.19|6
1737499890000|2025-01-21 22:51:30|450.91|448.21|450.85|448.15|450.91|448.21|450.85|448.15|13
1737499900000|2025-01-21 22:51:40|450.83|448.13|450.83|448.13|450.85|448.15|450.83|448.13|4
1737499910000|2025-01-21 22:51:50|450.79|448.09|450.76|448.06|450.79|448.09|450.76|448.06|4
1737499920000|2025-01-21 22:52:00|450.75|448.05|450.73|448.03|450.75|448.05|450.66|447.96|11
1737499940000|2025-01-21 22:52:20|450.65|447.95|450.68|447.98|450.69|447.99|450.65|447.95|7
1737499950000|2025-01-21 22:52:30|450.67|447.97|450.65|447.95|450.67|447.97|450.65|447.95|3
1737499960000|2025-01-21 22:52:40|450.64|447.94|450.61|447.91|450.64|447.94|450.61|447.91|4
1737499970000|2025-01-21 22:52:50|450.6|447.9|450.57|447.87|450.61|447.91|450.57|447.87|6
1737499980000|2025-01-21 22:53:00|450.56|447.86|450.55|447.85|450.56|447.86|450.55|447.85|4
1737500000000|2025-01-21 22:53:20|450.54|447.84|450.54|447.84|450.54|447.84|450.54|447.84|1
1737500020000|2025-01-21 22:53:40|450.53|447.83|450.6|447.9|450.62|447.92|450.52|447.82|5
1737500030000|2025-01-21 22:53:50|450.58|447.88|450.5|447.8|450.58|447.88|450.5|447.8|8
1737500040000|2025-01-21 22:54:00|450.49|447.79|450.45|447.75|450.49|447.79|450.45|447.75|7
1737500050000|2025-01-21 22:54:10|450.56|447.86|450.51|447.81|450.56|447.86|450.51|447.81|6
1737500060000|2025-01-21 22:54:20|450.5|447.8|450.46|447.76|450.5|447.8|450.46|447.76|5
1737500070000|2025-01-21 22:54:30|450.45|447.75|450.43|447.73|450.45|447.75|450.43|447.73|3
1737500080000|2025-01-21 22:54:40|450.42|447.72|450.42|447.72|450.43|447.73|450.41|447.71|7
1737500100000|2025-01-21 22:55:00|450.46|447.76|450.49|447.79|450.57|447.87|450.45|447.75|8
1737500110000|2025-01-21 22:55:10|450.48|447.78|450.55|447.85|450.57|447.87|450.48|447.78|5
1737500120000|2025-01-21 22:55:20|450.54|447.84|450.39|447.69|450.54|447.84|450.38|447.68|11
1737500130000|2025-01-21 22:55:30|450.38|447.68|450.44|447.74|450.44|447.74|450.36|447.66|9
1737500140000|2025-01-21 22:55:40|450.45|447.75|450.66|447.96|450.66|447.96|450.45|447.75|17
1737500150000|2025-01-21 22:55:50|450.65|447.95|450.6|447.9|450.66|447.96|450.59|447.89|9
1737500160000|2025-01-21 22:56:00|450.61|447.91|450.67|447.97|450.7|448|450.61|447.91|14
1737500170000|2025-01-21 22:56:10|450.66|447.96|450.64|447.94|450.66|447.96|450.63|447.93|7
1737500180000|2025-01-21 22:56:20|450.62|447.92|450.8|448.1|450.82|448.12|450.62|447.92|10
1737500190000|2025-01-21 22:56:30|450.81|448.11|450.81|448.11|450.81|448.11|450.8|448.1|7
1737500200000|2025-01-21 22:56:40|450.82|448.12|450.77|448.07|450.82|448.12|450.77|448.07|6
1737500210000|2025-01-21 22:56:50|450.87|448.17|450.86|448.16|450.87|448.17|450.86|448.16|4
1737500220000|2025-01-21 22:57:00|450.85|448.15|450.75|448.05|450.85|448.15|450.75|448.05|10
1737500230000|2025-01-21 22:57:10|450.74|448.04|450.62|447.92|450.74|448.04|450.6|447.9|11
1737500240000|2025-01-21 22:57:20|450.61|447.91|450.63|447.93|450.66|447.96|450.61|447.91|11
1737500250000|2025-01-21 22:57:30|450.62|447.92|450.61|447.91|450.62|447.92|450.6|447.9|7
1737500260000|2025-01-21 22:57:40|450.6|447.9|450.62|447.92|450.62|447.92|450.6|447.9|7
1737500270000|2025-01-21 22:57:50|450.63|447.93|450.68|447.98|450.69|447.99|450.6|447.9|11
1737500280000|2025-01-21 22:58:00|450.69|447.99|450.74|448.04|450.74|448.04|450.69|447.99|6
1737500290000|2025-01-21 22:58:10|450.75|448.05|450.8|448.1|450.8|448.1|450.75|448.05|4
1737500300000|2025-01-21 22:58:20|450.77|448.07|450.81|448.11|450.86|448.16|450.77|448.07|13
1737500310000|2025-01-21 22:58:30|450.8|448.1|450.66|447.96|450.8|448.1|450.66|447.96|15
1737500320000|2025-01-21 22:58:40|450.6|447.9|450.47|447.77|450.6|447.9|450.47|447.77|15
1737500330000|2025-01-21 22:58:50|450.45|447.75|450.14|447.44|450.46|447.76|450.14|447.44|18
1737500340000|2025-01-21 22:59:00|450.15|447.45|450.45|447.75|450.45|447.75|450.14|447.44|19
1737500350000|2025-01-21 22:59:10|450.56|447.86|450.1|447.4|450.56|447.86|450.1|447.4|24
1737500360000|2025-01-21 22:59:20|450.09|447.39|449.8|447.1|450.09|447.39|449.8|447.1|20
1737500370000|2025-01-21 22:59:30|449.79|447.09|449.62|446.92|449.79|447.09|449.62|446.92|19
1737500380000|2025-01-21 22:59:40|449.61|446.91|449.57|446.87|449.62|446.92|449.57|446.87|11
1737500390000|2025-01-21 22:59:50|449.53|446.83|449.48|446.78|449.53|446.83|449.39|446.69|15
1737500400000|2025-01-21 23:00:00|449.49|446.79|449.58|446.88|449.59|446.89|449.49|446.79|11
1737500410000|2025-01-21 23:00:10|449.57|446.87|449.61|446.91|449.61|446.91|449.5|446.8|14
1737500420000|2025-01-21 23:00:20|449.62|446.92|449.71|447.01|449.72|447.02|449.61|446.91|7
1737500430000|2025-01-21 23:00:30|449.7|447|449.48|446.78|449.7|447|449.42|446.72|13
1737500440000|2025-01-21 23:00:40|449.49|446.79|449.22|446.52|449.52|446.82|449.22|446.52|17
1737500450000|2025-01-21 23:00:50|449.23|446.53|449.02|446.32|449.23|446.53|449.01|446.31|18
1737500460000|2025-01-21 23:01:00|449.01|446.31|448.58|445.88|449.01|446.31|448.58|445.88|14
1737500470000|2025-01-21 23:01:10|448.57|445.87|448.37|445.67|448.57|445.87|448.29|445.59|21
1737500480000|2025-01-21 23:01:20|448.36|445.66|448.23|445.53|448.37|445.67|448.17|445.47|20
1737500490000|2025-01-21 23:01:30|448.21|445.51|448.08|445.38|448.22|445.52|448.04|445.34|11
1737500500000|2025-01-21 23:01:40|448.07|445.37|447.94|445.24|448.08|445.38|447.94|445.24|16
1737500510000|2025-01-21 23:01:50|447.93|445.23|447.95|445.25|448|445.3|447.87|445.17|10
1737500520000|2025-01-21 23:02:00|447.96|445.26|448.12|445.42|448.18|445.48|447.96|445.26|18
1737500530000|2025-01-21 23:02:10|448.13|445.43|448.27|445.57|448.43|445.73|448.13|445.43|22
1737500540000|2025-01-21 23:02:20|448.26|445.56|448.33|445.63|448.34|445.64|448.14|445.44|13
1737500550000|2025-01-21 23:02:30|448.42|445.72|448.65|445.95|448.65|445.95|448.42|445.72|12
1737500560000|2025-01-21 23:02:40|448.7|446|448.76|446.06|448.76|446.06|448.69|445.99|12
1737500570000|2025-01-21 23:02:50|448.81|446.11|448.92|446.22|448.96|446.26|448.81|446.11|14
1737500580000|2025-01-21 23:03:00|448.94|446.24|448.95|446.25|448.97|446.27|448.82|446.12|19
1737500590000|2025-01-21 23:03:10|448.99|446.29|449.03|446.33|449.13|446.43|448.99|446.29|14
1737500600000|2025-01-21 23:03:20|449.02|446.32|448.75|446.05|449.02|446.32|448.73|446.03|16
1737500610000|2025-01-21 23:03:30|448.74|446.04|448.59|445.89|448.76|446.06|448.56|445.86|14
1737500620000|2025-01-21 23:03:40|448.58|445.88|448.33|445.63|448.58|445.88|448.32|445.62|20
1737500630000|2025-01-21 23:03:50|448.34|445.64|448.49|445.79|448.53|445.83|448.34|445.64|19
1737500640000|2025-01-21 23:04:00|448.5|445.8|448.47|445.77|448.62|445.92|448.44|445.74|17
1737500650000|2025-01-21 23:04:10|448.48|445.78|448.3|445.6|448.48|445.78|448.3|445.6|12
1737500660000|2025-01-21 23:04:20|448.29|445.59|447.95|445.25|448.29|445.59|447.88|445.18|14
1737500670000|2025-01-21 23:04:30|447.94|445.24|447.75|445.05|447.94|445.24|447.75|445.05|16
1737500680000|2025-01-21 23:04:40|447.76|445.06|447.57|444.87|447.76|445.06|447.56|444.86|21
1737500690000|2025-01-21 23:04:50|447.56|444.86|447.19|444.49|447.56|444.86|447.19|444.49|15
1737500700000|2025-01-21 23:05:00|447.18|444.48|446.86|444.16|447.18|444.48|446.86|444.16|17
1737500710000|2025-01-21 23:05:10|446.87|444.17|446.65|443.95|446.87|444.17|446.64|443.94|19
1737500720000|2025-01-21 23:05:20|446.64|443.94|446.68|443.98|446.73|444.03|446.64|443.94|17
1737500730000|2025-01-21 23:05:30|446.69|443.99|446.89|444.19|446.94|444.24|446.69|443.99|17
1737500740000|2025-01-21 23:05:40|446.88|444.18|446.5|443.8|446.88|444.18|446.5|443.8|15
1737500750000|2025-01-21 23:05:50|446.51|443.81|446.61|443.91|446.61|443.91|446.37|443.67|13
1737500760000|2025-01-21 23:06:00|446.62|443.92|446.91|444.21|446.91|444.21|446.58|443.88|16
1737500770000|2025-01-21 23:06:10|446.9|444.2|447.2|444.5|447.2|444.5|446.9|444.2|10
1737500780000|2025-01-21 23:06:20|447.21|444.51|447.42|444.72|447.42|444.72|447.2|444.5|15
1737500790000|2025-01-21 23:06:30|447.43|444.73|447.42|444.72|447.46|444.76|447.39|444.69|15
1737500800000|2025-01-21 23:06:40|447.43|444.73|447.21|444.51|447.45|444.75|447.21|444.51|19
1737500810000|2025-01-21 23:06:50|447.18|444.48|447.39|444.69|447.39|444.69|446.99|444.29|17
1737500820000|2025-01-21 23:07:00|447.4|444.7|447.53|444.83|447.6|444.9|447.39|444.69|14
1737500830000|2025-01-21 23:07:10|447.39|444.69|447.38|444.68|447.42|444.72|447.36|444.66|9
1737500840000|2025-01-21 23:07:20|447.39|444.69|447.55|444.85|447.55|444.85|447.39|444.69|10
1737500850000|2025-01-21 23:07:30|447.59|444.89|447.56|444.86|447.67|444.97|447.55|444.85|8
1737500860000|2025-01-21 23:07:40|447.55|444.85|447.55|444.85|447.55|444.85|447.36|444.66|16
1737500870000|2025-01-21 23:07:50|447.54|444.84|447.81|445.11|447.81|445.11|447.54|444.84|14
1737500880000|2025-01-21 23:08:00|447.82|445.12|448.3|445.6|448.3|445.6|447.82|445.12|22
1737500890000|2025-01-21 23:08:10|448.25|445.55|448.05|445.35|448.26|445.56|448.02|445.32|18
1737500900000|2025-01-21 23:08:20|448.06|445.36|448.21|445.51|448.21|445.51|448.06|445.36|16
1737500910000|2025-01-21 23:08:30|448.22|445.52|448.13|445.43|448.34|445.64|448.12|445.42|9
1737500920000|2025-01-21 23:08:40|448.12|445.42|448.01|445.31|448.12|445.42|447.98|445.28|7
1737500930000|2025-01-21 23:08:50|448.02|445.32|448.31|445.61|448.31|445.61|448.02|445.32|12
1737500940000|2025-01-21 23:09:00|448.32|445.62|448.39|445.69|448.45|445.75|448.32|445.62|11
1737500950000|2025-01-21 23:09:10|448.38|445.68|448.49|445.79|448.5|445.8|448.36|445.66|12
1737500960000|2025-01-21 23:09:20|448.48|445.78|448.62|445.92|448.62|445.92|448.48|445.78|7
1737500970000|2025-01-21 23:09:30|448.67|445.97|448.66|445.96|448.68|445.98|448.58|445.88|16
1737500980000|2025-01-21 23:09:40|448.68|445.98|448.86|446.16|448.86|446.16|448.68|445.98|12
1737500990000|2025-01-21 23:09:50|448.87|446.17|448.63|445.93|448.88|446.18|448.57|445.87|15
1737501000000|2025-01-21 23:10:00|448.64|445.94|448.82|446.12|448.82|446.12|448.46|445.76|16
1737501010000|2025-01-21 23:10:10|448.83|446.13|448.79|446.09|448.83|446.13|448.77|446.07|20
1737501020000|2025-01-21 23:10:20|448.8|446.1|448.72|446.02|448.81|446.11|448.58|445.88|16
1737501030000|2025-01-21 23:10:30|448.71|446.01|448.55|445.85|448.74|446.04|448.55|445.85|14
1737501040000|2025-01-21 23:10:40|448.53|445.83|448.21|445.51|448.53|445.83|448.21|445.51|21
1737501050000|2025-01-21 23:10:50|448.2|445.5|447.97|445.27|448.2|445.5|447.95|445.25|21
1737501060000|2025-01-21 23:11:00|447.98|445.28|448.27|445.57|448.27|445.57|447.98|445.28|17
1737501070000|2025-01-21 23:11:10|448.33|445.63|448.53|445.83|448.56|445.86|448.33|445.63|17
1737501080000|2025-01-21 23:11:20|448.54|445.84|448.59|445.89|448.67|445.97|448.52|445.82|17
1737501090000|2025-01-21 23:11:30|448.6|445.9|448.8|446.1|448.8|446.1|448.6|445.9|16
1737501100000|2025-01-21 23:11:40|448.81|446.11|449.06|446.36|449.07|446.37|448.8|446.1|17
1737501110000|2025-01-21 23:11:50|449.07|446.37|449.16|446.46|449.18|446.48|449.06|446.36|12
1737501120000|2025-01-21 23:12:00|449.17|446.47|449.41|446.71|449.41|446.71|449.17|446.47|14
1737501130000|2025-01-21 23:12:10|449.4|446.7|449.22|446.52|449.4|446.7|449.22|446.52|9
1737501140000|2025-01-21 23:12:20|449.23|446.53|449.17|446.47|449.24|446.54|449.17|446.47|11
1737501150000|2025-01-21 23:12:30|449.16|446.46|449.05|446.35|449.16|446.46|449.04|446.34|9
1737501160000|2025-01-21 23:12:40|449.06|446.36|449.19|446.49|449.19|446.49|449.05|446.35|12
1737501170000|2025-01-21 23:12:50|449.2|446.5|449.01|446.31|449.2|446.5|448.96|446.26|12
1737501180000|2025-01-21 23:13:00|449|446.3|448.97|446.27|449|446.3|448.85|446.15|13
1737501190000|2025-01-21 23:13:10|448.98|446.28|449.05|446.35|449.05|446.35|448.94|446.24|16
1737501200000|2025-01-21 23:13:20|449.11|446.41|449.05|446.35|449.13|446.43|448.97|446.27|13
1737501210000|2025-01-21 23:13:30|449.06|446.36|449.04|446.34|449.06|446.36|449.02|446.32|9
1737501220000|2025-01-21 23:13:40|449.05|446.35|448.67|445.97|449.05|446.35|448.59|445.89|11
1737501230000|2025-01-21 23:13:50|448.68|445.98|448.76|446.06|448.76|446.06|448.68|445.98|13
1737501240000|2025-01-21 23:14:00|448.77|446.07|448.7|446|448.78|446.08|448.69|445.99|15
1737501250000|2025-01-21 23:14:10|448.74|446.04|448.65|445.95|448.76|446.06|448.64|445.94|14
1737501260000|2025-01-21 23:14:20|448.66|445.96|448.75|446.05|448.76|446.06|448.65|445.95|18
1737501270000|2025-01-21 23:14:30|448.79|446.09|448.5|445.8|448.79|446.09|448.49|445.79|14
1737501280000|2025-01-21 23:14:40|448.44|445.74|448.44|445.74|448.48|445.78|448.42|445.72|13
1737501290000|2025-01-21 23:14:50|448.45|445.75|448.42|445.72|448.47|445.77|448.4|445.7|16
1737501300000|2025-01-21 23:15:00|448.43|445.73|448.51|445.81|448.54|445.84|448.38|445.68|16
1737501310000|2025-01-21 23:15:10|448.52|445.82|448.48|445.78|448.53|445.83|448.44|445.74|12
1737501320000|2025-01-21 23:15:20|448.49|445.79|448.48|445.78|448.51|445.81|448.48|445.78|10
1737501330000|2025-01-21 23:15:30|448.47|445.77|448.52|445.82|448.54|445.84|448.46|445.76|6
1737501340000|2025-01-21 23:15:40|448.51|445.81|448.55|445.85|448.57|445.87|448.48|445.78|11
1737501350000|2025-01-21 23:15:50|448.56|445.86|448.76|446.06|448.76|446.06|448.56|445.86|12
1737501360000|2025-01-21 23:16:00|448.75|446.05|448.7|446|448.75|446.05|448.65|445.95|10
1737501370000|2025-01-21 23:16:10|448.71|446.01|448.54|445.84|448.72|446.02|448.54|445.84|11
1737501380000|2025-01-21 23:16:20|448.47|445.77|448.5|445.8|448.52|445.82|448.47|445.77|10
1737501390000|2025-01-21 23:16:30|448.49|445.79|448.57|445.87|448.57|445.87|448.45|445.75|12
1737501400000|2025-01-21 23:16:40|448.62|445.92|448.68|445.98|448.68|445.98|448.61|445.91|11
1737501410000|2025-01-21 23:16:50|448.67|445.97|448.57|445.87|448.67|445.97|448.5|445.8|14
1737501420000|2025-01-21 23:17:00|448.58|445.88|448.41|445.71|448.58|445.88|448.39|445.69|14
1737501430000|2025-01-21 23:17:10|448.42|445.72|448.55|445.85|448.56|445.86|448.42|445.72|11
1737501440000|2025-01-21 23:17:20|448.54|445.84|448.58|445.88|448.58|445.88|448.41|445.71|10
1737501450000|2025-01-21 23:17:30|448.59|445.89|448.93|446.23|448.93|446.23|448.59|445.89|15
1737501460000|2025-01-21 23:17:40|448.94|446.24|448.84|446.14|448.95|446.25|448.83|446.13|15
1737501470000|2025-01-21 23:17:50|448.85|446.15|448.86|446.16|448.94|446.24|448.84|446.14|15
1737501480000|2025-01-21 23:18:00|448.87|446.17|448.74|446.04|448.87|446.17|448.72|446.02|14
1737501490000|2025-01-21 23:18:10|448.75|446.05|448.86|446.16|448.86|446.16|448.74|446.04|14
1737501500000|2025-01-21 23:18:20|448.87|446.17|448.87|446.17|448.88|446.18|448.85|446.15|11
1737501510000|2025-01-21 23:18:30|448.88|446.18|449.04|446.34|449.04|446.34|448.88|446.18|16
1737501520000|2025-01-21 23:18:40|449.05|446.35|449.18|446.48|449.21|446.51|449.05|446.35|8
1737501530000|2025-01-21 23:18:50|449.17|446.47|449.17|446.47|449.23|446.53|449.16|446.46|15
1737501540000|2025-01-21 23:19:00|449.18|446.48|449.02|446.32|449.18|446.48|449|446.3|12
1737501550000|2025-01-21 23:19:10|449|446.3|449.14|446.44|449.16|446.46|449|446.3|14
1737501560000|2025-01-21 23:19:20|449.13|446.43|449.18|446.48|449.18|446.48|449.1|446.4|15
1737501570000|2025-01-21 23:19:30|449.28|446.58|449.2|446.5|449.28|446.58|449.2|446.5|11
1737501580000|2025-01-21 23:19:40|449.19|446.49|449.16|446.46|449.2|446.5|449.16|446.46|9
1737501590000|2025-01-21 23:19:50|449.14|446.44|449.14|446.44|449.14|446.44|449.11|446.41|10
1737501600000|2025-01-21 23:20:00|449.13|446.43|449.14|446.44|449.25|446.55|449.03|446.33|18
1737501610000|2025-01-21 23:20:10|449.02|446.32|448.81|446.11|449.04|446.34|448.81|446.11|18
1737501620000|2025-01-21 23:20:20|448.82|446.12|448.7|446|448.84|446.14|448.69|445.99|9
1737501630000|2025-01-21 23:20:30|448.69|445.99|448.67|445.97|448.69|445.99|448.67|445.97|14
1737501640000|2025-01-21 23:20:40|448.68|445.98|448.63|445.93|448.68|445.98|448.62|445.92|10
1737501650000|2025-01-21 23:20:50|448.62|445.92|448.66|445.96|448.83|446.13|448.62|445.92|9
1737501660000|2025-01-21 23:21:00|448.65|445.95|448.45|445.75|448.67|445.97|448.45|445.75|14
1737501670000|2025-01-21 23:21:10|448.44|445.74|448.38|445.68|448.45|445.75|448.38|445.68|9
1737501680000|2025-01-21 23:21:20|448.28|445.58|448.22|445.52|448.3|445.6|448.22|445.52|15
1737501690000|2025-01-21 23:21:30|448.21|445.51|448.16|445.46|448.21|445.51|448.16|445.46|8
1737501700000|2025-01-21 23:21:40|448.17|445.47|448.37|445.67|448.37|445.67|448.16|445.46|12
1737501710000|2025-01-21 23:21:50|448.38|445.68|448.51|445.81|448.51|445.81|448.32|445.62|19
1737501720000|2025-01-21 23:22:00|448.52|445.82|448.45|445.75|448.52|445.82|448.45|445.75|9
1737501730000|2025-01-21 23:22:10|448.46|445.76|448.27|445.57|448.46|445.76|448.25|445.55|16
1737501740000|2025-01-21 23:22:20|448.26|445.56|448.21|445.51|448.26|445.56|448.16|445.46|15
1737501750000|2025-01-21 23:22:30|448.22|445.52|448.23|445.53|448.24|445.54|448.15|445.45|11
1737501760000|2025-01-21 23:22:40|448.22|445.52|448.17|445.47|448.22|445.52|448.17|445.47|12
1737501770000|2025-01-21 23:22:50|448.16|445.46|448.01|445.31|448.16|445.46|448.01|445.31|9
1737501780000|2025-01-21 23:23:00|448.02|445.32|447.79|445.09|448.02|445.32|447.78|445.08|22
1737501790000|2025-01-21 23:23:10|447.8|445.1|447.61|444.91|447.8|445.1|447.61|444.91|9
1737501800000|2025-01-21 23:23:20|447.63|444.93|447.63|444.93|447.65|444.95|447.62|444.92|9
1737501810000|2025-01-21 23:23:30|447.64|444.94|447.91|445.21|447.91|445.21|447.64|444.94|14
1737501820000|2025-01-21 23:23:40|447.9|445.2|447.84|445.14|447.91|445.21|447.81|445.11|13
1737501830000|2025-01-21 23:23:50|447.85|445.15|447.67|444.97|447.86|445.16|447.66|444.96|12
1737501840000|2025-01-21 23:24:00|447.66|444.96|448.04|445.34|448.09|445.39|447.66|444.96|18
1737501850000|2025-01-21 23:24:10|448.05|445.35|447.99|445.29|448.05|445.35|447.98|445.28|13
1737501860000|2025-01-21 23:24:20|447.98|445.28|447.77|445.07|447.98|445.28|447.71|445.01|13
1737501870000|2025-01-21 23:24:30|447.76|445.06|447.57|444.87|447.77|445.07|447.57|444.87|13
1737501880000|2025-01-21 23:24:40|447.56|444.86|447.47|444.77|447.56|444.86|447.43|444.73|13
1737501890000|2025-01-21 23:24:50|447.48|444.78|447.4|444.7|447.5|444.8|447.4|444.7|9
1737501900000|2025-01-21 23:25:00|447.39|444.69|447.11|444.41|447.39|444.69|447.1|444.4|15
1737501910000|2025-01-21 23:25:10|447.1|444.4|447.13|444.43|447.17|444.47|447.1|444.4|15
1737501920000|2025-01-21 23:25:20|447.08|444.38|447.25|444.55|447.25|444.55|447.07|444.37|14
1737501930000|2025-01-21 23:25:30|447.35|444.65|447.52|444.82|447.52|444.82|447.35|444.65|16
1737501940000|2025-01-21 23:25:40|447.51|444.81|447.43|444.73|447.52|444.82|447.42|444.72|13
1737501950000|2025-01-21 23:25:50|447.42|444.72|447.43|444.73|447.43|444.73|447.3|444.6|15
1737501960000|2025-01-21 23:26:00|447.44|444.74|447.37|444.67|447.53|444.83|447.35|444.65|14
1737501970000|2025-01-21 23:26:10|447.36|444.66|447.29|444.59|447.37|444.67|447.27|444.57|12
1737501980000|2025-01-21 23:26:20|447.3|444.6|447.24|444.54|447.32|444.62|447.24|444.54|16
1737501990000|2025-01-21 23:26:30|447.23|444.53|447.39|444.69|447.39|444.69|447.23|444.53|15
1737502000000|2025-01-21 23:26:40|447.4|444.7|447.65|444.95|447.65|444.95|447.4|444.7|19
1737502010000|2025-01-21 23:26:50|447.64|444.94|447.61|444.91|447.65|444.95|447.5|444.8|17
1737502020000|2025-01-21 23:27:00|447.58|444.88|447.65|444.95|447.7|445|447.58|444.88|16
1737502030000|2025-01-21 23:27:10|447.64|444.94|447.64|444.94|447.66|444.96|447.52|444.82|17
1737502040000|2025-01-21 23:27:20|447.65|444.95|447.73|445.03|447.73|445.03|447.65|444.95|14
1737502050000|2025-01-21 23:27:30|447.77|445.07|447.91|445.21|447.91|445.21|447.76|445.06|11
1737502060000|2025-01-21 23:27:40|447.87|445.17|447.81|445.11|447.87|445.17|447.79|445.09|14
1737502070000|2025-01-21 23:27:50|447.8|445.1|447.81|445.11|447.82|445.12|447.74|445.04|13
1737502080000|2025-01-21 23:28:00|447.82|445.12|447.7|445|447.89|445.19|447.69|444.99|13
1737502090000|2025-01-21 23:28:10|447.71|445.01|447.67|444.97|447.72|445.02|447.67|444.97|14
1737502100000|2025-01-21 23:28:20|447.66|444.96|447.63|444.93|447.67|444.97|447.62|444.92|13
1737502110000|2025-01-21 23:28:30|447.62|444.92|447.75|445.05|447.75|445.05|447.62|444.92|9
1737502120000|2025-01-21 23:28:40|447.76|445.06|447.78|445.08|447.78|445.08|447.76|445.06|3
1737502130000|2025-01-21 23:28:50|447.79|445.09|447.8|445.1|447.8|445.1|447.79|445.09|4
1737502140000|2025-01-21 23:29:00|447.75|445.05|447.22|444.52|447.75|445.05|447.22|444.52|21
1737502150000|2025-01-21 23:29:10|447.21|444.51|446.98|444.28|447.21|444.51|446.97|444.27|19
1737502160000|2025-01-21 23:29:20|446.97|444.27|446.98|444.28|447.03|444.33|446.96|444.26|11
1737502170000|2025-01-21 23:29:30|446.97|444.27|446.85|444.15|446.97|444.27|446.84|444.14|11
1737502180000|2025-01-21 23:29:40|446.84|444.14|446.8|444.1|446.84|444.14|446.8|444.1|5
1737502190000|2025-01-21 23:29:50|446.79|444.09|446.97|444.27|446.97|444.27|446.78|444.08|15
1737502200000|2025-01-21 23:30:00|446.98|444.28|447.37|444.67|447.37|444.67|446.98|444.28|15
1737502210000|2025-01-21 23:30:10|447.38|444.68|447.59|444.89|447.59|444.89|447.38|444.68|10
1737502220000|2025-01-21 23:30:20|447.6|444.9|447.51|444.81|447.6|444.9|447.5|444.8|16
1737502230000|2025-01-21 23:30:30|447.52|444.82|447.68|444.98|447.68|444.98|447.52|444.82|11
1737502240000|2025-01-21 23:30:40|447.67|444.97|447.75|445.05|447.85|445.15|447.67|444.97|14
1737502250000|2025-01-21 23:30:50|447.76|445.06|447.71|445.01|447.79|445.09|447.71|445.01|12
1737502260000|2025-01-21 23:31:00|447.7|445|447.7|445|447.71|445.01|447.56|444.86|13
1737502270000|2025-01-21 23:31:10|447.71|445.01|447.51|444.81|447.72|445.02|447.49|444.79|15
1737502280000|2025-01-21 23:31:20|447.52|444.82|447.52|444.82|447.54|444.84|447.51|444.81|9
1737502290000|2025-01-21 23:31:30|447.51|444.81|447.5|444.8|447.53|444.83|447.48|444.78|14
1737502300000|2025-01-21 23:31:40|447.51|444.81|447.76|445.06|447.76|445.06|447.5|444.8|13
1737502310000|2025-01-21 23:31:50|447.77|445.07|447.92|445.22|447.92|445.22|447.77|445.07|14
1737502320000|2025-01-21 23:32:00|447.93|445.23|447.98|445.28|447.98|445.28|447.8|445.1|16
1737502330000|2025-01-21 23:32:10|447.99|445.29|448.04|445.34|448.08|445.38|447.99|445.29|11
1737502340000|2025-01-21 23:32:20|448.03|445.33|448.01|445.31|448.07|445.37|447.98|445.28|18
1737502350000|2025-01-21 23:32:30|448.07|445.37|448.01|445.31|448.09|445.39|448.01|445.31|13
1737502360000|2025-01-21 23:32:40|448|445.3|447.92|445.22|448|445.3|447.92|445.22|9
1737502370000|2025-01-21 23:32:50|447.93|445.23|448.05|445.35|448.09|445.39|447.92|445.22|11
1737502380000|2025-01-21 23:33:00|448.1|445.4|448.15|445.45|448.16|445.46|448.1|445.4|8
1737502390000|2025-01-21 23:33:10|448.1|445.4|447.9|445.2|448.12|445.42|447.84|445.14|15
1737502400000|2025-01-21 23:33:20|447.91|445.21|447.9|445.2|447.93|445.23|447.89|445.19|16
1737502410000|2025-01-21 23:33:30|447.87|445.17|447.67|444.97|447.87|445.17|447.67|444.97|14
1737502420000|2025-01-21 23:33:40|447.68|444.98|447.63|444.93|447.7|445|447.63|444.93|9
1737502430000|2025-01-21 23:33:50|447.62|444.92|447.61|444.91|447.64|444.94|447.61|444.91|12
1737502440000|2025-01-21 23:34:00|447.62|444.92|447.49|444.79|447.71|445.01|447.44|444.74|13
1737502450000|2025-01-21 23:34:10|447.5|444.8|447.43|444.73|447.56|444.86|447.42|444.72|18
1737502460000|2025-01-21 23:34:20|447.42|444.72|447.36|444.66|447.45|444.75|447.35|444.65|16
1737502470000|2025-01-21 23:34:30|447.35|444.65|447.24|444.54|447.35|444.65|447.21|444.51|13
1737502480000|2025-01-21 23:34:40|447.23|444.53|447.12|444.42|447.24|444.54|447.11|444.41|18
1737502490000|2025-01-21 23:34:50|447.13|444.43|447.05|444.35|447.14|444.44|447.05|444.35|11
1737502500000|2025-01-21 23:35:00|447.06|444.36|447.15|444.45|447.22|444.52|447.06|444.36|10
1737502510000|2025-01-21 23:35:10|447.14|444.44|447.06|444.36|447.14|444.44|447.06|444.36|11
1737502520000|2025-01-21 23:35:20|447.07|444.37|447.16|444.46|447.16|444.46|447.04|444.34|6
1737502530000|2025-01-21 23:35:30|447.17|444.47|447.14|444.44|447.17|444.47|447.12|444.42|4
1737502540000|2025-01-21 23:35:40|447.21|444.51|447.25|444.55|447.25|444.55|447.21|444.51|9
1737502550000|2025-01-21 23:35:50|447.24|444.54|447.26|444.56|447.29|444.59|447.24|444.54|7
1737502560000|2025-01-21 23:36:00|447.29|444.59|447.25|444.55|447.29|444.59|447.25|444.55|5
1737502570000|2025-01-21 23:36:10|447.24|444.54|447.1|444.4|447.28|444.58|447.1|444.4|9
1737502580000|2025-01-21 23:36:20|447.11|444.41|447.21|444.51|447.21|444.51|447.11|444.41|5
1737502590000|2025-01-21 23:36:30|447.2|444.5|447.06|444.36|447.21|444.51|447.05|444.35|10
1737502600000|2025-01-21 23:36:40|447.07|444.37|447.06|444.36|447.13|444.43|447.02|444.32|14
1737502610000|2025-01-21 23:36:50|447.05|444.35|447.01|444.31|447.05|444.35|447.01|444.31|9
1737502620000|2025-01-21 23:37:00|447|444.3|447.05|444.35|447.05|444.35|447|444.3|6
1737502630000|2025-01-21 23:37:10|447.11|444.41|447.08|444.38|447.12|444.42|447.07|444.37|9
1737502640000|2025-01-21 23:37:20|447.07|444.37|447|444.3|447.07|444.37|447|444.3|7
1737502650000|2025-01-21 23:37:30|447.01|444.31|446.99|444.29|447.02|444.32|446.98|444.28|7
1737502660000|2025-01-21 23:37:40|446.98|444.28|447.13|444.43|447.13|444.43|446.98|444.28|9
1737502670000|2025-01-21 23:37:50|447.2|444.5|447.18|444.48|447.2|444.5|447.18|444.48|5
1737502680000|2025-01-21 23:38:00|447.19|444.49|447.2|444.5|447.2|444.5|447.12|444.42|7
1737502690000|2025-01-21 23:38:10|447.16|444.46|447.16|444.46|447.17|444.47|447.16|444.46|3
1737502700000|2025-01-21 23:38:20|447.15|444.45|447.14|444.44|447.15|444.45|447.12|444.42|6
1737502710000|2025-01-21 23:38:30|447.19|444.49|446.99|444.29|447.24|444.54|446.9|444.2|17
1737502720000|2025-01-21 23:38:40|447|444.3|447.03|444.33|447.05|444.35|447|444.3|8
1737502730000|2025-01-21 23:38:50|447.02|444.32|447.17|444.47|447.17|444.47|447.02|444.32|10
1737502740000|2025-01-21 23:39:00|447.16|444.46|447.14|444.44|447.17|444.47|447.14|444.44|7
1737502750000|2025-01-21 23:39:10|447.19|444.49|447.26|444.56|447.26|444.56|447.19|444.49|7
1737502760000|2025-01-21 23:39:20|447.27|444.57|447.36|444.66|447.36|444.66|447.27|444.57|13
1737502770000|2025-01-21 23:39:30|447.35|444.65|447.36|444.66|447.39|444.69|447.34|444.64|7
1737502780000|2025-01-21 23:39:40|447.35|444.65|447.65|444.95|447.65|444.95|447.35|444.65|10
1737502790000|2025-01-21 23:39:50|447.66|444.96|447.73|445.03|447.74|445.04|447.65|444.95|11
1737502800000|2025-01-21 23:40:00|447.74|445.04|447.77|445.07|447.9|445.2|447.74|445.04|13
1737502810000|2025-01-21 23:40:10|447.78|445.08|447.78|445.08|447.81|445.11|447.78|445.08|9
1737502820000|2025-01-21 23:40:20|447.77|445.07|447.55|444.85|447.77|445.07|447.52|444.82|6
1737502830000|2025-01-21 23:40:30|447.56|444.86|447.57|444.87|447.59|444.89|447.56|444.86|8
1737502840000|2025-01-21 23:40:40|447.58|444.88|447.41|444.71|447.58|444.88|447.4|444.7|11
1737502850000|2025-01-21 23:40:50|447.42|444.72|447.37|444.67|447.42|444.72|447.34|444.64|12
1737502860000|2025-01-21 23:41:00|447.38|444.68|447.53|444.83|447.54|444.84|447.38|444.68|14
1737502870000|2025-01-21 23:41:10|447.52|444.82|447.68|444.98|447.68|444.98|447.52|444.82|11
1737502880000|2025-01-21 23:41:20|447.69|444.99|447.54|444.84|447.69|444.99|447.52|444.82|12
1737502890000|2025-01-21 23:41:30|447.55|444.85|447.65|444.95|447.66|444.96|447.55|444.85|16
1737502900000|2025-01-21 23:41:40|447.64|444.94|447.72|445.02|447.75|445.05|447.64|444.94|8
1737502910000|2025-01-21 23:41:50|447.73|445.03|447.73|445.03|447.74|445.04|447.71|445.01|11
1737502920000|2025-01-21 23:42:00|447.74|445.04|447.85|445.15|447.87|445.17|447.74|445.04|11
1737502930000|2025-01-21 23:42:10|447.84|445.14|447.78|445.08|447.84|445.14|447.78|445.08|6
1737502940000|2025-01-21 23:42:20|447.77|445.07|447.82|445.12|447.85|445.15|447.76|445.06|9
1737502950000|2025-01-21 23:42:30|447.81|445.11|447.86|445.16|447.86|445.16|447.79|445.09|11
1737502960000|2025-01-21 23:42:40|447.93|445.23|447.87|445.17|447.93|445.23|447.87|445.17|9
1737502970000|2025-01-21 23:42:50|447.85|445.15|447.89|445.19|447.97|445.27|447.84|445.14|15
1737502980000|2025-01-21 23:43:00|447.9|445.2|447.87|445.17|447.9|445.2|447.85|445.15|9
1737502990000|2025-01-21 23:43:10|447.86|445.16|447.64|444.94|447.86|445.16|447.64|444.94|15
1737503000000|2025-01-21 23:43:20|447.63|444.93|447.59|444.89|447.63|444.93|447.59|444.89|9
1737503010000|2025-01-21 23:43:30|447.58|444.88|447.62|444.92|447.65|444.95|447.58|444.88|10
1737503020000|2025-01-21 23:43:40|447.63|444.93|447.74|445.04|447.75|445.05|447.63|444.93|11
1737503030000|2025-01-21 23:43:50|447.73|445.03|447.71|445.01|447.73|445.03|447.71|445.01|3
1737503040000|2025-01-21 23:44:00|447.7|445|447.67|444.97|447.7|445|447.67|444.97|4
1737503050000|2025-01-21 23:44:10|447.66|444.96|447.75|445.05|447.76|445.06|447.66|444.96|3
1737503060000|2025-01-21 23:44:20|447.74|445.04|447.56|444.86|447.74|445.04|447.54|444.84|9
1737503070000|2025-01-21 23:44:30|447.55|444.85|447.5|444.8|447.55|444.85|447.5|444.8|10
1737503080000|2025-01-21 23:44:40|447.49|444.79|447.49|444.79|447.5|444.8|447.45|444.75|12
1737503090000|2025-01-21 23:44:50|447.47|444.77|447.42|444.72|447.49|444.79|447.42|444.72|18
1737503100000|2025-01-21 23:45:00|447.41|444.71|447.36|444.66|447.49|444.79|447.32|444.62|17
1737503110000|2025-01-21 23:45:10|447.37|444.67|447.25|444.55|447.38|444.68|447.25|444.55|10
1737503120000|2025-01-21 23:45:20|447.24|444.54|447.17|444.47|447.24|444.54|447.17|444.47|17
1737503130000|2025-01-21 23:45:30|447.16|444.46|447.12|444.42|447.17|444.47|447.08|444.38|11
1737503140000|2025-01-21 23:45:40|447.13|444.43|447.31|444.61|447.31|444.61|447.13|444.43|11
1737503150000|2025-01-21 23:45:50|447.32|444.62|447.34|444.64|447.34|444.64|447.31|444.61|7
1737503160000|2025-01-21 23:46:00|447.33|444.63|447.3|444.6|447.33|444.63|447.27|444.57|6
1737503170000|2025-01-21 23:46:10|447.25|444.55|447.38|444.68|447.38|444.68|447.19|444.49|17
1737503180000|2025-01-21 23:46:20|447.39|444.69|447.65|444.95|447.66|444.96|447.39|444.69|14
1737503190000|2025-01-21 23:46:30|447.66|444.96|447.73|445.03|447.73|445.03|447.66|444.96|14
1737503200000|2025-01-21 23:46:40|447.72|445.02|447.79|445.09|447.79|445.09|447.67|444.97|9
1737503210000|2025-01-21 23:46:50|447.8|445.1|447.7|445|447.8|445.1|447.7|445|12
1737503220000|2025-01-21 23:47:00|447.67|444.97|447.55|444.85|447.67|444.97|447.54|444.84|16
1737503230000|2025-01-21 23:47:10|447.54|444.84|447.69|444.99|447.69|444.99|447.54|444.84|13
1737503240000|2025-01-21 23:47:20|447.7|445|447.86|445.16|447.86|445.16|447.7|445|12
1737503250000|2025-01-21 23:47:30|447.85|445.15|447.8|445.1|447.85|445.15|447.8|445.1|5
1737503260000|2025-01-21 23:47:40|447.79|445.09|447.84|445.14|447.88|445.18|447.76|445.06|7
1737503270000|2025-01-21 23:47:50|447.83|445.13|447.76|445.06|447.88|445.18|447.75|445.05|7
1737503280000|2025-01-21 23:48:00|447.65|444.95|447.66|444.96|447.71|445.01|447.65|444.95|14
1737503290000|2025-01-21 23:48:10|447.64|444.94|447.62|444.92|447.65|444.95|447.62|444.92|9
1737503300000|2025-01-21 23:48:20|447.61|444.91|447.5|444.8|447.62|444.92|447.46|444.76|9
1737503310000|2025-01-21 23:48:30|447.48|444.78|447.36|444.66|447.48|444.78|447.36|444.66|8
1737503320000|2025-01-21 23:48:40|447.35|444.65|447.32|444.62|447.35|444.65|447.32|444.62|6
1737503330000|2025-01-21 23:48:50|447.31|444.61|447.27|444.57|447.31|444.61|447.27|444.57|5
1737503340000|2025-01-21 23:49:00|447.26|444.56|447.37|444.67|447.38|444.68|447.25|444.55|8
1737503350000|2025-01-21 23:49:10|447.36|444.66|447.56|444.86|447.56|444.86|447.34|444.64|10
1737503360000|2025-01-21 23:49:20|447.57|444.87|447.61|444.91|447.61|444.91|447.55|444.85|8
1737503370000|2025-01-21 23:49:30|447.66|444.96|447.39|444.69|447.66|444.96|447.39|444.69|12
1737503380000|2025-01-21 23:49:40|447.54|444.84|447.66|444.96|447.66|444.96|447.52|444.82|13
1737503390000|2025-01-21 23:49:50|447.65|444.95|447.69|444.99|447.73|445.03|447.65|444.95|11
1737503400000|2025-01-21 23:50:00|447.79|445.09|447.87|445.17|447.88|445.18|447.79|445.09|8
1737503410000|2025-01-21 23:50:10|447.86|445.16|447.83|445.13|447.86|445.16|447.8|445.1|14
1737503420000|2025-01-21 23:50:20|447.82|445.12|447.75|445.05|447.83|445.13|447.75|445.05|11
1737503430000|2025-01-21 23:50:30|447.72|445.02|447.61|444.91|447.72|445.02|447.6|444.9|11
1737503440000|2025-01-21 23:50:40|447.59|444.89|447.69|444.99|447.69|444.99|447.58|444.88|8
1737503450000|2025-01-21 23:50:50|447.68|444.98|447.73|445.03|447.73|445.03|447.62|444.92|9
1737503460000|2025-01-21 23:51:00|447.72|445.02|447.91|445.21|447.91|445.21|447.72|445.02|15
1737503470000|2025-01-21 23:51:10|447.92|445.22|448.01|445.31|448.02|445.32|447.92|445.22|17
1737503480000|2025-01-21 23:51:20|448.02|445.32|448.02|445.32|448.02|445.32|448.02|445.32|1
1737503490000|2025-01-21 23:51:30|448.03|445.33|447.59|444.89|448.03|445.33|447.59|444.89|15
1737503500000|2025-01-21 23:51:40|447.47|444.77|447.33|444.63|447.49|444.79|447.33|444.63|13
1737503510000|2025-01-21 23:51:50|447.32|444.62|447.32|444.62|447.34|444.64|447.3|444.6|7
1737503520000|2025-01-21 23:52:00|447.31|444.61|447.14|444.44|447.31|444.61|447.14|444.44|9
1737503530000|2025-01-21 23:52:10|447.13|444.43|447.12|444.42|447.24|444.54|447.12|444.42|9
1737503540000|2025-01-21 23:52:20|447.16|444.46|447.21|444.51|447.27|444.57|447.16|444.46|8
1737503550000|2025-01-21 23:52:30|447.18|444.48|447.05|444.35|447.18|444.48|447.05|444.35|9
1737503560000|2025-01-21 23:52:40|447.04|444.34|447.02|444.32|447.04|444.34|447|444.3|6
1737503570000|2025-01-21 23:52:50|447.01|444.31|447.17|444.47|447.17|444.47|447|444.3|7
1737503580000|2025-01-21 23:53:00|447.16|444.46|447.17|444.47|447.17|444.47|447.16|444.46|2
1737503590000|2025-01-21 23:53:10|447.18|444.48|447.29|444.59|447.29|444.59|447.18|444.48|7
1737503600000|2025-01-21 23:53:20|447.28|444.58|447.45|444.75|447.45|444.75|447.27|444.57|10
1737503610000|2025-01-21 23:53:30|447.46|444.76|447.55|444.85|447.55|444.85|447.46|444.76|3
1737503620000|2025-01-21 23:53:40|447.63|444.93|447.73|445.03|447.73|445.03|447.63|444.93|4
1737503630000|2025-01-21 23:53:50|447.75|445.05|447.7|445|447.76|445.06|447.7|445|5
1737503640000|2025-01-21 23:54:00|447.69|444.99|447.78|445.08|447.79|445.09|447.65|444.95|7
1737503650000|2025-01-21 23:54:10|447.77|445.07|447.73|445.03|447.77|445.07|447.73|445.03|5
1737503660000|2025-01-21 23:54:20|447.72|445.02|447.61|444.91|447.72|445.02|447.59|444.89|9
1737503670000|2025-01-21 23:54:30|447.6|444.9|447.75|445.05|447.75|445.05|447.57|444.87|9
1737503680000|2025-01-21 23:54:40|447.76|445.06|447.75|445.05|447.76|445.06|447.75|445.05|4
1737503690000|2025-01-21 23:54:50|447.74|445.04|447.74|445.04|447.74|445.04|447.7|445|6
1737503700000|2025-01-21 23:55:00|447.73|445.03|447.79|445.09|447.79|445.09|447.69|444.99|5
1737503710000|2025-01-21 23:55:10|447.84|445.14|447.74|445.04|447.84|445.14|447.73|445.03|9
1737503720000|2025-01-21 23:55:20|447.73|445.03|447.73|445.03|447.73|445.03|447.73|445.03|1
1737503730000|2025-01-21 23:55:30|447.74|445.04|447.66|444.96|447.74|445.04|447.66|444.96|8
1737503740000|2025-01-21 23:55:40|447.67|444.97|447.62|444.92|447.67|444.97|447.62|444.92|6
1737503750000|2025-01-21 23:55:50|447.61|444.91|447.73|445.03|447.73|445.03|447.59|444.89|4
1737503760000|2025-01-21 23:56:00|447.72|445.02|447.69|444.99|447.72|445.02|447.69|444.99|4
1737503770000|2025-01-21 23:56:10|447.68|444.98|447.77|445.07|447.77|445.07|447.67|444.97|4
1737503780000|2025-01-21 23:56:20|447.76|445.06|447.73|445.03|447.77|445.07|447.73|445.03|7
1737503790000|2025-01-21 23:56:30|447.57|444.87|447.65|444.95|447.65|444.95|447.57|444.87|5
1737503800000|2025-01-21 23:56:40|447.66|444.96|447.72|445.02|447.74|445.04|447.65|444.95|6
1737503810000|2025-01-21 23:56:50|447.71|445.01|447.71|445.01|447.73|445.03|447.71|445.01|3
1737503820000|2025-01-21 23:57:00|447.72|445.02|447.74|445.04|447.75|445.05|447.7|445|5
1737503830000|2025-01-21 23:57:10|447.75|445.05|447.84|445.14|447.85|445.15|447.75|445.05|4
1737503840000|2025-01-21 23:57:20|447.85|445.15|447.88|445.18|447.92|445.22|447.85|445.15|4
1737503850000|2025-01-21 23:57:30|447.89|445.19|447.89|445.19|447.89|445.19|447.89|445.19|1
1737503860000|2025-01-21 23:57:40|447.9|445.2|447.95|445.25|447.95|445.25|447.9|445.2|6
1737503870000|2025-01-21 23:57:50|447.94|445.24|447.95|445.25|447.95|445.25|447.94|445.24|2
1737503880000|2025-01-21 23:58:00|447.96|445.26|447.95|445.25|447.96|445.26|447.94|445.24|3
1737503890000|2025-01-21 23:58:10|448|445.3|447.99|445.29|448|445.3|447.99|445.29|2
1737503900000|2025-01-21 23:58:20|447.98|445.28|447.94|445.24|447.98|445.28|447.94|445.24|5
1737503910000|2025-01-21 23:58:30|447.93|445.23|447.88|445.18|447.93|445.23|447.88|445.18|6
1737503920000|2025-01-21 23:58:40|447.87|445.17|447.88|445.18|447.88|445.18|447.85|445.15|5
1737503930000|2025-01-21 23:58:50|447.87|445.17|447.95|445.25|447.98|445.28|447.87|445.17|6
1737503940000|2025-01-21 23:59:00|447.94|445.24|447.98|445.28|447.99|445.29|447.94|445.24|4
1737503950000|2025-01-21 23:59:10|447.97|445.27|447.92|445.22|447.97|445.27|447.92|445.22|5
1737503960000|2025-01-21 23:59:20|447.91|445.21|447.84|445.14|447.91|445.21|447.83|445.13|3
1737503970000|2025-01-21 23:59:30|447.93|445.23|447.87|445.17|447.93|445.23|447.86|445.16|5
1737503980000|2025-01-21 23:59:40|447.86|445.16|447.85|445.15|447.87|445.17|447.85|445.15|4
1737503990000|2025-01-21 23:59:50|447.84|445.14|447.86|445.16|447.88|445.18|447.84|445.14|4
1737504000000|2025-01-22 00:00:00|447.85|445.15|447.72|445.02|447.9|445.2|447.71|445.01|10
1737504010000|2025-01-22 00:00:10|447.71|445.01|447.57|444.87|447.71|445.01|447.56|444.86|10
1737504020000|2025-01-22 00:00:20|447.58|444.88|447.61|444.91|447.61|444.91|447.58|444.88|6
1737504030000|2025-01-22 00:00:30|447.74|445.04|447.71|445.01|447.74|445.04|447.7|445|5
1737504040000|2025-01-22 00:00:40|447.72|445.02|447.75|445.05|447.75|445.05|447.72|445.02|4
1737504050000|2025-01-22 00:00:50|447.61|444.91|447.61|444.91|447.65|444.95|447.61|444.91|9
1737504060000|2025-01-22 00:01:00|447.6|444.9|447.61|444.91|447.62|444.92|447.58|444.88|7
1737504070000|2025-01-22 00:01:10|447.74|445.04|447.79|445.09|447.79|445.09|447.74|445.04|6
1737504080000|2025-01-22 00:01:20|447.8|445.1|447.9|445.2|447.92|445.22|447.8|445.1|4
1737504090000|2025-01-22 00:01:30|447.91|445.21|448.15|445.45|448.17|445.47|447.91|445.21|15
1737504100000|2025-01-22 00:01:40|448.16|445.46|448.48|445.78|448.48|445.78|448.15|445.45|11
1737504110000|2025-01-22 00:01:50|448.46|445.76|448.45|445.75|448.46|445.76|448.43|445.73|6
1737504120000|2025-01-22 00:02:00|448.44|445.74|448.25|445.55|448.44|445.74|448.24|445.54|13
1737504130000|2025-01-22 00:02:10|448.24|445.54|448.22|445.52|448.25|445.55|448.21|445.51|5
1737504140000|2025-01-22 00:02:20|448.19|445.49|448.24|445.54|448.25|445.55|448.18|445.48|6
1737504150000|2025-01-22 00:02:30|448.25|445.55|448.42|445.72|448.42|445.72|448.25|445.55|5
1737504160000|2025-01-22 00:02:40|448.44|445.74|448.51|445.81|448.51|445.81|448.44|445.74|3
1737504170000|2025-01-22 00:02:50|448.56|445.86|448.55|445.85|448.59|445.89|448.55|445.85|4
1737504180000|2025-01-22 00:03:00|448.54|445.84|448.61|445.91|448.61|445.91|448.53|445.83|7
1737504190000|2025-01-22 00:03:10|448.65|445.95|448.71|446.01|448.71|446.01|448.64|445.94|8
1737504200000|2025-01-22 00:03:20|448.73|446.03|448.79|446.09|448.82|446.12|448.72|446.02|9
1737504210000|2025-01-22 00:03:30|448.72|446.02|448.74|446.04|448.74|446.04|448.72|446.02|2
1737504220000|2025-01-22 00:03:40|448.75|446.05|448.81|446.11|448.82|446.12|448.74|446.04|9
1737504230000|2025-01-22 00:03:50|448.8|446.1|448.82|446.12|448.82|446.12|448.8|446.1|3
1737504240000|2025-01-22 00:04:00|448.81|446.11|448.82|446.12|448.86|446.16|448.81|446.11|6
1737504250000|2025-01-22 00:04:10|448.76|446.06|448.81|446.11|448.81|446.11|448.72|446.02|8
1737504260000|2025-01-22 00:04:20|448.8|446.1|448.85|446.15|448.86|446.16|448.79|446.09|4
1737504270000|2025-01-22 00:04:30|448.84|446.14|448.97|446.27|448.97|446.27|448.83|446.13|5
1737504280000|2025-01-22 00:04:40|448.98|446.28|448.93|446.23|448.98|446.28|448.93|446.23|9
1737504290000|2025-01-22 00:04:50|448.92|446.22|448.89|446.19|448.92|446.22|448.89|446.19|4
1737504300000|2025-01-22 00:05:00|448.9|446.2|449.23|446.53|449.23|446.53|448.89|446.19|16
1737504310000|2025-01-22 00:05:10|449.24|446.54|449.03|446.33|449.28|446.58|448.96|446.26|18
1737504320000|2025-01-22 00:05:20|448.99|446.29|448.92|446.22|448.99|446.29|448.92|446.22|11
1737504330000|2025-01-22 00:05:30|448.91|446.21|448.84|446.14|448.91|446.21|448.84|446.14|12
1737504340000|2025-01-22 00:05:40|448.83|446.13|448.84|446.14|448.86|446.16|448.83|446.13|10
1737504350000|2025-01-22 00:05:50|448.83|446.13|448.99|446.29|449.02|446.32|448.83|446.13|11
1737504360000|2025-01-22 00:06:00|448.98|446.28|448.91|446.21|448.98|446.28|448.91|446.21|12
1737504370000|2025-01-22 00:06:10|448.9|446.2|449.2|446.5|449.2|446.5|448.9|446.2|14
1737504380000|2025-01-22 00:06:20|449.21|446.51|449.08|446.38|449.21|446.51|449.08|446.38|15
1737504390000|2025-01-22 00:06:30|449.07|446.37|448.98|446.28|449.07|446.37|448.98|446.28|7
1737504400000|2025-01-22 00:06:40|448.97|446.27|448.85|446.15|448.98|446.28|448.85|446.15|10
1737504410000|2025-01-22 00:06:50|448.79|446.09|448.62|445.92|448.79|446.09|448.58|445.88|21
1737504420000|2025-01-22 00:07:00|448.63|445.93|448.71|446.01|448.71|446.01|448.59|445.89|12
1737504430000|2025-01-22 00:07:10|448.72|446.02|448.65|445.95|448.72|446.02|448.61|445.91|9
1737504440000|2025-01-22 00:07:20|448.64|445.94|448.68|445.98|448.73|446.03|448.63|445.93|11
1737504450000|2025-01-22 00:07:30|448.69|445.99|448.57|445.87|448.7|446|448.56|445.86|12
1737504460000|2025-01-22 00:07:40|448.56|445.86|448.54|445.84|448.57|445.87|448.53|445.83|14
1737504470000|2025-01-22 00:07:50|448.63|445.93|448.6|445.9|448.63|445.93|448.6|445.9|6
1737504480000|2025-01-22 00:08:00|448.49|445.79|448.42|445.72|448.51|445.81|448.42|445.72|8
1737504490000|2025-01-22 00:08:10|448.41|445.71|448.5|445.8|448.5|445.8|448.4|445.7|11
1737504500000|2025-01-22 00:08:20|448.49|445.79|448.46|445.76|448.49|445.79|448.44|445.74|9
1737504510000|2025-01-22 00:08:30|448.45|445.75|448.33|445.63|448.46|445.76|448.33|445.63|7
1737504520000|2025-01-22 00:08:40|448.32|445.62|448.31|445.61|448.35|445.65|448.3|445.6|9
1737504530000|2025-01-22 00:08:50|448.3|445.6|448.15|445.45|448.3|445.6|448.15|445.45|9
1737504540000|2025-01-22 00:09:00|448.13|445.43|448.05|445.35|448.13|445.43|448.05|445.35|12
1737504550000|2025-01-22 00:09:10|448.06|445.36|447.95|445.25|448.06|445.36|447.92|445.22|9
1737504560000|2025-01-22 00:09:20|447.94|445.24|448.37|445.67|448.39|445.69|447.94|445.24|13
1737504570000|2025-01-22 00:09:30|448.36|445.66|448.29|445.59|448.41|445.71|448.29|445.59|12
1737504580000|2025-01-22 00:09:40|448.28|445.58|448.41|445.71|448.41|445.71|448.27|445.57|13
1737504590000|2025-01-22 00:09:50|448.42|445.72|448.59|445.89|448.59|445.89|448.42|445.72|13
1737504600000|2025-01-22 00:10:00|448.58|445.88|448.53|445.83|448.61|445.91|448.53|445.83|15
1737504610000|2025-01-22 00:10:10|448.54|445.84|448.66|445.96|448.71|446.01|448.54|445.84|14
1737504620000|2025-01-22 00:10:20|448.65|445.95|448.62|445.92|448.65|445.95|448.62|445.92|6
1737504630000|2025-01-22 00:10:30|448.63|445.93|448.88|446.18|448.88|446.18|448.63|445.93|11
1737504640000|2025-01-22 00:10:40|448.87|446.17|448.99|446.29|448.99|446.29|448.85|446.15|8
1737504650000|2025-01-22 00:10:50|449|446.3|448.94|446.24|449.02|446.32|448.93|446.23|12
1737504660000|2025-01-22 00:11:00|448.93|446.23|448.91|446.21|448.98|446.28|448.89|446.19|13
1737504670000|2025-01-22 00:11:10|448.95|446.25|448.82|446.12|448.98|446.28|448.81|446.11|10
1737504680000|2025-01-22 00:11:20|448.83|446.13|448.81|446.11|448.86|446.16|448.79|446.09|13
1737504690000|2025-01-22 00:11:30|448.93|446.23|448.9|446.2|448.95|446.25|448.9|446.2|10
1737504700000|2025-01-22 00:11:40|448.89|446.19|448.89|446.19|448.91|446.21|448.87|446.17|6
1737504710000|2025-01-22 00:11:50|448.88|446.18|448.74|446.04|448.89|446.19|448.73|446.03|9
1737504720000|2025-01-22 00:12:00|448.73|446.03|448.66|445.96|448.73|446.03|448.66|445.96|7
1737504730000|2025-01-22 00:12:10|448.67|445.97|448.74|446.04|448.74|446.04|448.62|445.92|11
1737504740000|2025-01-22 00:12:20|448.73|446.03|448.93|446.23|448.93|446.23|448.68|445.98|13
1737504750000|2025-01-22 00:12:30|448.94|446.24|448.91|446.21|448.96|446.26|448.91|446.21|7
1737504760000|2025-01-22 00:12:40|448.9|446.2|448.82|446.12|448.9|446.2|448.81|446.11|6
1737504770000|2025-01-22 00:12:50|448.79|446.09|449.32|446.62|449.33|446.63|448.79|446.09|17
1737504780000|2025-01-22 00:13:00|449.33|446.63|449.73|447.03|449.73|447.03|449.32|446.62|16
1737504790000|2025-01-22 00:13:10|449.74|447.04|449.84|447.14|449.84|447.14|449.74|447.04|11
1737504800000|2025-01-22 00:13:20|449.89|447.19|449.7|447|449.91|447.21|449.65|446.95|11
1737504810000|2025-01-22 00:13:30|449.71|447.01|449.72|447.02|449.73|447.03|449.7|447|12
1737504820000|2025-01-22 00:13:40|449.73|447.03|449.59|446.89|449.74|447.04|449.59|446.89|12
1737504830000|2025-01-22 00:13:50|449.6|446.9|449.54|446.84|449.6|446.9|449.54|446.84|6
1737504840000|2025-01-22 00:14:00|449.4|446.7|449.46|446.76|449.46|446.76|449.4|446.7|17
1737504850000|2025-01-22 00:14:10|449.39|446.69|449.59|446.89|449.61|446.91|449.39|446.69|16
1737504860000|2025-01-22 00:14:20|449.58|446.88|449.55|446.85|449.6|446.9|449.55|446.85|9
1737504870000|2025-01-22 00:14:30|449.54|446.84|449.79|447.09|449.8|447.1|449.54|446.84|15
1737504880000|2025-01-22 00:14:40|449.78|447.08|449.76|447.06|449.78|447.08|449.76|447.06|5
1737504890000|2025-01-22 00:14:50|449.75|447.05|449.72|447.02|449.75|447.05|449.72|447.02|4
1737504900000|2025-01-22 00:15:00|449.7|447|449.96|447.26|449.97|447.27|449.69|446.99|16
1737504910000|2025-01-22 00:15:10|449.95|447.25|449.92|447.22|449.95|447.25|449.92|447.22|3
1737504920000|2025-01-22 00:15:20|449.91|447.21|449.74|447.04|449.91|447.21|449.73|447.03|7
1737504930000|2025-01-22 00:15:30|449.75|447.05|449.78|447.08|449.78|447.08|449.74|447.04|16
1737504940000|2025-01-22 00:15:40|449.77|447.07|449.74|447.04|449.94|447.24|449.73|447.03|19
1737504950000|2025-01-22 00:15:50|449.73|447.03|449.65|446.95|449.8|447.1|449.65|446.95|17
1737504960000|2025-01-22 00:16:00|449.66|446.96|449.59|446.89|449.67|446.97|449.56|446.86|16
1737504970000|2025-01-22 00:16:10|449.58|446.88|449.44|446.74|449.58|446.88|449.42|446.72|11
1737504980000|2025-01-22 00:16:20|449.43|446.73|449.46|446.76|449.5|446.8|449.43|446.73|10
1737504990000|2025-01-22 00:16:30|449.45|446.75|449.33|446.63|449.45|446.75|449.33|446.63|6
1737505000000|2025-01-22 00:16:40|449.32|446.62|449.27|446.57|449.32|446.62|449.27|446.57|3
1737505010000|2025-01-22 00:16:50|449.28|446.58|449.56|446.86|449.64|446.94|449.28|446.58|16
1737505020000|2025-01-22 00:17:00|449.55|446.85|449.73|447.03|449.74|447.04|449.53|446.83|19
1737505030000|2025-01-22 00:17:10|449.74|447.04|449.82|447.12|449.84|447.14|449.74|447.04|15
1737505040000|2025-01-22 00:17:20|449.83|447.13|449.85|447.15|449.95|447.25|449.82|447.12|16
1737505050000|2025-01-22 00:17:30|449.86|447.16|449.97|447.27|449.97|447.27|449.85|447.15|11
1737505060000|2025-01-22 00:17:40|449.93|447.23|449.95|447.25|449.99|447.29|449.93|447.23|13
1737505070000|2025-01-22 00:17:50|449.94|447.24|449.85|447.15|449.95|447.25|449.85|447.15|7
1737505080000|2025-01-22 00:18:00|449.72|447.02|449.63|446.93|449.72|447.02|449.63|446.93|13
1737505090000|2025-01-22 00:18:10|449.62|446.92|449.32|446.62|449.62|446.92|449.28|446.58|13
1737505100000|2025-01-22 00:18:20|449.24|446.54|449.3|446.6|449.34|446.64|449.21|446.51|13
1737505110000|2025-01-22 00:18:30|449.29|446.59|449.24|446.54|449.29|446.59|449.24|446.54|10
1737505120000|2025-01-22 00:18:40|449.27|446.57|449.3|446.6|449.3|446.6|449.24|446.54|10
1737505130000|2025-01-22 00:18:50|449.28|446.58|449.3|446.6|449.31|446.61|449.27|446.57|12
1737505140000|2025-01-22 00:19:00|449.29|446.59|449.31|446.61|449.32|446.62|449.27|446.57|13
1737505150000|2025-01-22 00:19:10|449.3|446.6|449.3|446.6|449.3|446.6|449.28|446.58|3
1737505160000|2025-01-22 00:19:20|449.29|446.59|449.26|446.56|449.32|446.62|449.26|446.56|10
1737505170000|2025-01-22 00:19:30|449.25|446.55|449.1|446.4|449.25|446.55|449.09|446.39|4
1737505180000|2025-01-22 00:19:40|449.11|446.41|449.37|446.67|449.43|446.73|449.1|446.4|13
1737505190000|2025-01-22 00:19:50|449.36|446.66|449.29|446.59|449.36|446.66|449.29|446.59|15
1737505200000|2025-01-22 00:20:00|449.28|446.58|449.43|446.73|449.43|446.73|449.27|446.57|9
1737505210000|2025-01-22 00:20:10|449.42|446.72|449.35|446.65|449.42|446.72|449.35|446.65|7
1737505220000|2025-01-22 00:20:20|449.34|446.64|449.33|446.63|449.34|446.64|449.33|446.63|4
1737505230000|2025-01-22 00:20:30|449.41|446.71|449.34|446.64|449.42|446.72|449.33|446.63|13
1737505240000|2025-01-22 00:20:40|449.33|446.63|449.32|446.62|449.33|446.63|449.3|446.6|4
1737505250000|2025-01-22 00:20:50|449.31|446.61|449.3|446.6|449.31|446.61|449.29|446.59|4
1737505260000|2025-01-22 00:21:00|449.29|446.59|448.99|446.29|449.29|446.59|448.99|446.29|16
1737505270000|2025-01-22 00:21:10|448.98|446.28|448.82|446.12|448.99|446.29|448.82|446.12|11
1737505280000|2025-01-22 00:21:20|448.83|446.13|448.79|446.09|448.83|446.13|448.79|446.09|7
1737505290000|2025-01-22 00:21:30|448.78|446.08|448.81|446.11|448.81|446.11|448.63|445.93|13
1737505300000|2025-01-22 00:21:40|448.8|446.1|448.94|446.24|449.06|446.36|448.8|446.1|18
1737505310000|2025-01-22 00:21:50|448.92|446.22|448.85|446.15|448.92|446.22|448.84|446.14|8
1737505320000|2025-01-22 00:22:00|448.84|446.14|448.69|445.99|448.84|446.14|448.63|445.93|8
1737505330000|2025-01-22 00:22:10|448.7|446|448.67|445.97|448.7|446|448.67|445.97|4
1737505340000|2025-01-22 00:22:20|448.68|445.98|448.67|445.97|448.68|445.98|448.66|445.96|5
1737505350000|2025-01-22 00:22:30|448.65|445.95|448.8|446.1|448.94|446.24|448.65|445.95|12
1737505360000|2025-01-22 00:22:40|448.79|446.09|448.76|446.06|448.79|446.09|448.75|446.05|5
1737505370000|2025-01-22 00:22:50|448.75|446.05|448.73|446.03|448.75|446.05|448.72|446.02|3
1737505380000|2025-01-22 00:23:00|448.74|446.04|448.63|445.93|448.74|446.04|448.61|445.91|7
1737505390000|2025-01-22 00:23:10|448.64|445.94|448.8|446.1|448.81|446.11|448.64|445.94|16
1737505400000|2025-01-22 00:23:20|448.81|446.11|448.78|446.08|448.82|446.12|448.78|446.08|31
1737505410000|2025-01-22 00:23:30|448.82|446.12|449.04|446.34|449.11|446.41|448.78|446.08|28
1737505420000|2025-01-22 00:23:40|449.12|446.42|449.17|446.47|449.23|446.53|449.11|446.41|9
1737505430000|2025-01-22 00:23:50|449.16|446.46|449.22|446.52|449.23|446.53|449.14|446.44|14
1737505440000|2025-01-22 00:24:00|449.21|446.51|449.65|446.95|449.67|446.97|449.21|446.51|22
1737505450000|2025-01-22 00:24:10|449.64|446.94|449.6|446.9|449.65|446.95|449.6|446.9|9
1737505460000|2025-01-22 00:24:20|449.59|446.89|449.57|446.87|449.59|446.89|449.57|446.87|6
1737505470000|2025-01-22 00:24:30|449.64|446.94|449.63|446.93|449.64|446.94|449.57|446.87|7
1737505480000|2025-01-22 00:24:40|449.6|446.9|449.59|446.89|449.65|446.95|449.59|446.89|11
1737505490000|2025-01-22 00:24:50|449.58|446.88|449.54|446.84|449.58|446.88|449.54|446.84|11
1737505500000|2025-01-22 00:25:00|449.53|446.83|449.48|446.78|449.58|446.88|449.45|446.75|13
1737505510000|2025-01-22 00:25:10|449.47|446.77|449.42|446.72|449.48|446.78|449.42|446.72|10
1737505520000|2025-01-22 00:25:20|449.34|446.64|449.24|446.54|449.34|446.64|449.24|446.54|10
1737505530000|2025-01-22 00:25:30|449.25|446.55|449.22|446.52|449.25|446.55|449.22|446.52|9
1737505540000|2025-01-22 00:25:40|449.3|446.6|449.29|446.59|449.31|446.61|449.28|446.58|12
1737505550000|2025-01-22 00:25:50|449.3|446.6|449.27|446.57|449.3|446.6|449.25|446.55|15
1737505560000|2025-01-22 00:26:00|449.28|446.58|449.23|446.53|449.32|446.62|449.23|446.53|9
1737505570000|2025-01-22 00:26:10|449.3|446.6|449.3|446.6|449.31|446.61|449.3|446.6|7
1737505580000|2025-01-22 00:26:20|449.29|446.59|449.31|446.61|449.31|446.61|449.27|446.57|13
1737505590000|2025-01-22 00:26:30|449.3|446.6|449.33|446.63|449.33|446.63|449.26|446.56|12
1737505600000|2025-01-22 00:26:40|449.44|446.74|449.44|446.74|449.47|446.77|449.42|446.72|7
1737505610000|2025-01-22 00:26:50|449.45|446.75|449.39|446.69|449.46|446.76|449.35|446.65|16
1737505620000|2025-01-22 00:27:00|449.38|446.68|449.42|446.72|449.46|446.76|449.34|446.64|16
1737505630000|2025-01-22 00:27:10|449.44|446.74|449.52|446.82|449.59|446.89|449.43|446.73|15
1737505640000|2025-01-22 00:27:20|449.48|446.78|449.51|446.81|449.57|446.87|449.48|446.78|17
1737505650000|2025-01-22 00:27:30|449.52|446.82|449.57|446.87|449.57|446.87|449.48|446.78|9
1737505660000|2025-01-22 00:27:40|449.58|446.88|449.43|446.73|449.59|446.89|449.38|446.68|24
1737505670000|2025-01-22 00:27:50|449.42|446.72|449.24|446.54|449.42|446.72|449.24|446.54|10
1737505680000|2025-01-22 00:28:00|449.23|446.53|448.98|446.28|449.23|446.53|448.98|446.28|13
1737505690000|2025-01-22 00:28:10|448.97|446.27|448.98|446.28|449.07|446.37|448.95|446.25|14
1737505700000|2025-01-22 00:28:20|448.99|446.29|449.12|446.42|449.13|446.43|448.99|446.29|10
1737505710000|2025-01-22 00:28:30|449.11|446.41|449.03|446.33|449.12|446.42|449.02|446.32|16
1737505720000|2025-01-22 00:28:40|449.04|446.34|448.88|446.18|449.04|446.34|448.88|446.18|10
1737505730000|2025-01-22 00:28:50|448.87|446.17|448.87|446.17|448.88|446.18|448.86|446.16|5
1737505740000|2025-01-22 00:29:00|448.94|446.24|448.92|446.22|448.94|446.24|448.92|446.22|3
1737505750000|2025-01-22 00:29:10|448.93|446.23|448.92|446.22|448.94|446.24|448.92|446.22|5
1737505760000|2025-01-22 00:29:20|448.93|446.23|449.08|446.38|449.09|446.39|448.89|446.19|19
1737505770000|2025-01-22 00:29:30|449.09|446.39|449.45|446.75|449.45|446.75|449.07|446.37|11
1737505780000|2025-01-22 00:29:40|449.44|446.74|449.49|446.79|449.49|446.79|449.41|446.71|18
1737505790000|2025-01-22 00:29:50|449.47|446.77|449.53|446.83|449.53|446.83|449.47|446.77|7
1737505800000|2025-01-22 00:30:00|449.55|446.85|449.81|447.11|449.81|447.11|449.53|446.83|11
1737505810000|2025-01-22 00:30:10|449.8|447.1|449.82|447.12|449.84|447.14|449.79|447.09|14
1737505820000|2025-01-22 00:30:20|449.83|447.13|449.78|447.08|449.87|447.17|449.76|447.06|17
1737505830000|2025-01-22 00:30:30|449.77|447.07|449.79|447.09|449.79|447.09|449.74|447.04|16
1737505840000|2025-01-22 00:30:40|449.8|447.1|449.63|446.93|449.81|447.11|449.61|446.91|12
1737505850000|2025-01-22 00:30:50|449.64|446.94|449.58|446.88|449.72|447.02|449.58|446.88|15
1737505860000|2025-01-22 00:31:00|449.57|446.87|449.53|446.83|449.61|446.91|449.5|446.8|18
1737505870000|2025-01-22 00:31:10|449.52|446.82|449.53|446.83|449.54|446.84|449.51|446.81|9
1737505880000|2025-01-22 00:31:20|449.63|446.93|449.46|446.76|449.64|446.94|449.46|446.76|12
1737505890000|2025-01-22 00:31:30|449.52|446.82|449.73|447.03|449.73|447.03|449.52|446.82|16
1737505900000|2025-01-22 00:31:40|449.74|447.04|449.71|447.01|449.76|447.06|449.7|447|12
1737505910000|2025-01-22 00:31:50|449.7|447|449.63|446.93|449.71|447.01|449.62|446.92|7
1737505920000|2025-01-22 00:32:00|449.62|446.92|449.46|446.76|449.62|446.92|449.41|446.71|4
1737505930000|2025-01-22 00:32:10|449.47|446.77|449.58|446.88|449.58|446.88|449.47|446.77|7
1737505940000|2025-01-22 00:32:20|449.59|446.89|449.64|446.94|449.66|446.96|449.59|446.89|12
1737505950000|2025-01-22 00:32:30|449.65|446.95|449.62|446.92|449.65|446.95|449.55|446.85|13
1737505960000|2025-01-22 00:32:40|449.61|446.91|449.6|446.9|449.61|446.91|449.6|446.9|2
1737505970000|2025-01-22 00:32:50|449.63|446.93|449.68|446.98|449.7|447|449.62|446.92|11
1737505980000|2025-01-22 00:33:00|449.69|446.99|449.74|447.04|449.78|447.08|449.67|446.97|17
1737505990000|2025-01-22 00:33:10|449.73|447.03|449.7|447|449.73|447.03|449.7|447|8
1737506000000|2025-01-22 00:33:20|449.72|447.02|449.73|447.03|449.75|447.05|449.7|447|8
1737506010000|2025-01-22 00:33:30|449.74|447.04|449.78|447.08|449.83|447.13|449.74|447.04|14
1737506020000|2025-01-22 00:33:40|449.77|447.07|449.82|447.12|449.85|447.15|449.71|447.01|10
1737506030000|2025-01-22 00:33:50|449.8|447.1|449.81|447.11|449.83|447.13|449.79|447.09|12
1737506040000|2025-01-22 00:34:00|449.8|447.1|450.22|447.52|450.22|447.52|449.8|447.1|22
1737506050000|2025-01-22 00:34:10|450.21|447.51|450.34|447.64|450.36|447.66|450.21|447.51|12
1737506060000|2025-01-22 00:34:20|450.32|447.62|450.32|447.62|450.36|447.66|450.31|447.61|9
1737506070000|2025-01-22 00:34:30|450.33|447.63|450.29|447.59|450.33|447.63|450.29|447.59|9
1737506080000|2025-01-22 00:34:40|450.28|447.58|450.11|447.41|450.28|447.58|450.11|447.41|7
1737506090000|2025-01-22 00:34:50|450.12|447.42|450.12|447.42|450.12|447.42|450.09|447.39|5
1737506100000|2025-01-22 00:35:00|450.11|447.41|450.18|447.48|450.19|447.49|450.11|447.41|9
1737506110000|2025-01-22 00:35:10|450.15|447.45|449.98|447.28|450.19|447.49|449.98|447.28|15
1737506120000|2025-01-22 00:35:20|449.97|447.27|449.96|447.26|449.97|447.27|449.96|447.26|4
1737506130000|2025-01-22 00:35:30|449.97|447.27|449.97|447.27|450.01|447.31|449.96|447.26|9
1737506140000|2025-01-22 00:35:40|449.99|447.29|449.95|447.25|449.99|447.29|449.93|447.23|14
1737506160000|2025-01-22 00:36:00|449.94|447.24|449.56|446.86|449.94|447.24|449.56|446.86|18
1737506170000|2025-01-22 00:36:10|449.55|446.85|449.44|446.74|449.55|446.85|449.44|446.74|6
1737506180000|2025-01-22 00:36:20|449.45|446.75|449.43|446.73|449.49|446.79|449.43|446.73|15
1737506190000|2025-01-22 00:36:30|449.44|446.74|449.42|446.72|449.44|446.74|449.42|446.72|3
1737506200000|2025-01-22 00:36:40|449.31|446.61|449.32|446.62|449.32|446.62|449.31|446.61|4
1737506210000|2025-01-22 00:36:50|449.31|446.61|449.3|446.6|449.32|446.62|449.3|446.6|4
1737506220000|2025-01-22 00:37:00|449.32|446.62|449.3|446.6|449.32|446.62|449.3|446.6|8
1737506230000|2025-01-22 00:37:10|449.21|446.51|449.25|446.55|449.26|446.56|449.2|446.5|4
1737506240000|2025-01-22 00:37:20|449.21|446.51|449.34|446.64|449.36|446.66|449.21|446.51|13
1737506250000|2025-01-22 00:37:30|449.33|446.63|449.27|446.57|449.33|446.63|449.26|446.56|15
1737506260000|2025-01-22 00:37:40|449.29|446.59|449.27|446.57|449.3|446.6|449.25|446.55|13
1737506270000|2025-01-22 00:37:50|449.28|446.58|449.25|446.55|449.28|446.58|449.24|446.54|8
1737506280000|2025-01-22 00:38:00|449.24|446.54|449.24|446.54|449.25|446.55|449.23|446.53|4
1737506290000|2025-01-22 00:38:10|449.23|446.53|449.2|446.5|449.23|446.53|449.12|446.42|13
1737506300000|2025-01-22 00:38:20|449.19|446.49|449.19|446.49|449.25|446.55|449.18|446.48|15
1737506310000|2025-01-22 00:38:30|449.18|446.48|449.08|446.38|449.19|446.49|449.08|446.38|11
1737506320000|2025-01-22 00:38:40|449.1|446.4|449|446.3|449.1|446.4|449|446.3|11
1737506330000|2025-01-22 00:38:50|448.96|446.26|448.92|446.22|448.96|446.26|448.87|446.17|11
1737506340000|2025-01-22 00:39:00|448.93|446.23|448.86|446.16|448.94|446.24|448.86|446.16|11
1737506350000|2025-01-22 00:39:10|448.78|446.08|448.77|446.07|448.79|446.09|448.77|446.07|8
1737506360000|2025-01-22 00:39:20|448.76|446.06|448.77|446.07|448.77|446.07|448.76|446.06|4
1737506370000|2025-01-22 00:39:30|448.75|446.05|448.63|445.93|448.77|446.07|448.63|445.93|7
1737506380000|2025-01-22 00:39:40|448.62|445.92|448.61|445.91|448.63|445.93|448.61|445.91|5
1737506390000|2025-01-22 00:39:50|448.62|445.92|448.57|445.87|448.62|445.92|448.57|445.87|8
1737506400000|2025-01-22 00:40:00|448.56|445.86|448.54|445.84|448.56|445.86|448.46|445.76|7
1737506410000|2025-01-22 00:40:10|448.53|445.83|448.4|445.7|448.53|445.83|448.39|445.69|14
1737506420000|2025-01-22 00:40:20|448.41|445.71|448.56|445.86|448.57|445.87|448.38|445.68|13
1737506430000|2025-01-22 00:40:30|448.57|445.87|448.59|445.89|448.63|445.93|448.57|445.87|15
1737506440000|2025-01-22 00:40:40|448.58|445.88|448.56|445.86|448.61|445.91|448.56|445.86|10
1737506450000|2025-01-22 00:40:50|448.55|445.85|448.55|445.85|448.56|445.86|448.55|445.85|3
1737506460000|2025-01-22 00:41:00|448.54|445.84|448.88|446.18|448.88|446.18|448.54|445.84|15
1737506470000|2025-01-22 00:41:10|448.89|446.19|448.93|446.23|448.94|446.24|448.85|446.15|10
1737506480000|2025-01-22 00:41:20|448.94|446.24|449.09|446.39|449.09|446.39|448.92|446.22|10
1737506490000|2025-01-22 00:41:30|449.07|446.37|449.07|446.37|449.13|446.43|449.07|446.37|19
1737506500000|2025-01-22 00:41:40|449.08|446.38|449.26|446.56|449.26|446.56|449.08|446.38|14
1737506510000|2025-01-22 00:41:50|449.27|446.57|449.33|446.63|449.34|446.64|449.25|446.55|10
1737506520000|2025-01-22 00:42:00|449.44|446.74|449.19|446.49|449.44|446.74|449.19|446.49|12
1737506530000|2025-01-22 00:42:10|449.18|446.48|449.28|446.58|449.28|446.58|449.18|446.48|14
1737506540000|2025-01-22 00:42:20|449.27|446.57|449.27|446.57|449.3|446.6|449.25|446.55|17
1737506550000|2025-01-22 00:42:30|449.28|446.58|449.34|446.64|449.38|446.68|449.28|446.58|11
1737506560000|2025-01-22 00:42:40|449.46|446.76|449.41|446.71|449.46|446.76|449.36|446.66|12
1737506570000|2025-01-22 00:42:50|449.36|446.66|449.4|446.7|449.41|446.71|449.36|446.66|5
1737506580000|2025-01-22 00:43:00|449.41|446.71|449.43|446.73|449.48|446.78|449.41|446.71|14
1737506590000|2025-01-22 00:43:10|449.44|446.74|449.48|446.78|449.49|446.79|449.43|446.73|14
1737506600000|2025-01-22 00:43:20|449.49|446.79|449.43|446.73|449.49|446.79|449.43|446.73|9
1737506610000|2025-01-22 00:43:30|449.42|446.72|449.35|446.65|449.43|446.73|449.35|446.65|13
1737506620000|2025-01-22 00:43:40|449.32|446.62|449.31|446.61|449.32|446.62|449.22|446.52|14
1737506630000|2025-01-22 00:43:50|449.33|446.63|449.24|446.54|449.33|446.63|449.24|446.54|15
1737506640000|2025-01-22 00:44:00|449.22|446.52|449.31|446.61|449.32|446.62|449.22|446.52|14
1737506650000|2025-01-22 00:44:10|449.3|446.6|449.29|446.59|449.31|446.61|449.29|446.59|4
1737506660000|2025-01-22 00:44:20|449.28|446.58|449.26|446.56|449.28|446.58|449.24|446.54|17
1737506670000|2025-01-22 00:44:30|449.25|446.55|449.21|446.51|449.26|446.56|449.21|446.51|20
1737506680000|2025-01-22 00:44:40|449.26|446.56|449.26|446.56|449.27|446.57|449.21|446.51|12
1737506690000|2025-01-22 00:44:50|449.28|446.58|449.28|446.58|449.3|446.6|449.25|446.55|15
1737506700000|2025-01-22 00:45:00|449.3|446.6|449.3|446.6|449.31|446.61|449.25|446.55|13
1737506710000|2025-01-22 00:45:10|449.31|446.61|449.02|446.32|449.31|446.61|449.02|446.32|13
1737506720000|2025-01-22 00:45:20|448.89|446.19|448.84|446.14|448.9|446.2|448.84|446.14|14
1737506730000|2025-01-22 00:45:30|448.83|446.13|448.92|446.22|448.92|446.22|448.79|446.09|10
1737506740000|2025-01-22 00:45:40|448.88|446.18|448.88|446.18|448.88|446.18|448.88|446.18|1
1737506750000|2025-01-22 00:45:50|448.87|446.17|448.85|446.15|448.87|446.17|448.83|446.13|12
1737506760000|2025-01-22 00:46:00|448.8|446.1|448.64|445.94|448.8|446.1|448.64|445.94|6
1737506770000|2025-01-22 00:46:10|448.59|445.89|448.59|445.89|448.6|445.9|448.59|445.89|3
1737506780000|2025-01-22 00:46:20|448.58|445.88|448.36|445.66|448.58|445.88|448.36|445.66|6
1737506790000|2025-01-22 00:46:30|448.37|445.67|448.3|445.6|448.37|445.67|448.29|445.59|10
1737506800000|2025-01-22 00:46:40|448.31|445.61|448.21|445.51|448.31|445.61|448.21|445.51|10
1737506810000|2025-01-22 00:46:50|448.22|445.52|448.1|445.4|448.22|445.52|448.09|445.39|5
1737506820000|2025-01-22 00:47:00|448.09|445.39|448.08|445.38|448.11|445.41|448.08|445.38|8
1737506830000|2025-01-22 00:47:10|448.12|445.42|448.18|445.48|448.19|445.49|448.12|445.42|14
1737506840000|2025-01-22 00:47:20|448.17|445.47|448.13|445.43|448.19|445.49|448.1|445.4|9
1737506850000|2025-01-22 00:47:30|448.16|445.46|448.01|445.31|448.16|445.46|448.01|445.31|13
1737506860000|2025-01-22 00:47:40|448|445.3|448|445.3|448.1|445.4|447.99|445.29|18
1737506870000|2025-01-22 00:47:50|448.01|445.31|448.09|445.39|448.1|445.4|448.01|445.31|12
1737506880000|2025-01-22 00:48:00|448.07|445.37|448.12|445.42|448.12|445.42|448.07|445.37|14
1737506890000|2025-01-22 00:48:10|448.13|445.43|448.2|445.5|448.2|445.5|448.13|445.43|10
1737506900000|2025-01-22 00:48:20|448.16|445.46|448.55|445.85|448.55|445.85|448.16|445.46|13
1737506910000|2025-01-22 00:48:30|448.57|445.87|448.61|445.91|448.61|445.91|448.54|445.84|14
1737506920000|2025-01-22 00:48:40|448.62|445.92|448.73|446.03|448.73|446.03|448.62|445.92|8
1737506930000|2025-01-22 00:48:50|448.74|446.04|448.72|446.02|448.75|446.05|448.72|446.02|4
1737506940000|2025-01-22 00:49:00|448.73|446.03|448.74|446.04|448.74|446.04|448.71|446.01|7
1737506950000|2025-01-22 00:49:10|448.73|446.03|448.8|446.1|448.8|446.1|448.73|446.03|6
1737506960000|2025-01-22 00:49:20|448.81|446.11|448.9|446.2|448.9|446.2|448.81|446.11|15
1737506970000|2025-01-22 00:49:30|448.89|446.19|448.84|446.14|448.91|446.21|448.84|446.14|11
1737506980000|2025-01-22 00:49:40|448.83|446.13|448.81|446.11|448.83|446.13|448.81|446.11|3
1737506990000|2025-01-22 00:49:50|448.8|446.1|448.84|446.14|448.84|446.14|448.79|446.09|4
1737507000000|2025-01-22 00:50:00|448.86|446.16|448.85|446.15|448.86|446.16|448.85|446.15|2
1737507010000|2025-01-22 00:50:10|448.91|446.21|448.95|446.25|448.96|446.26|448.91|446.21|3
1737507020000|2025-01-22 00:50:20|448.96|446.26|448.99|446.29|448.99|446.29|448.96|446.26|4
1737507030000|2025-01-22 00:50:30|449|446.3|449|446.3|449|446.3|449|446.3|1
1737507040000|2025-01-22 00:50:40|449.01|446.31|449|446.3|449.04|446.34|448.99|446.29|6
1737507050000|2025-01-22 00:50:50|448.99|446.29|448.99|446.29|448.99|446.29|448.99|446.29|1
1737507060000|2025-01-22 00:51:00|449|446.3|448.96|446.26|449|446.3|448.96|446.26|5
1737507070000|2025-01-22 00:51:10|449|446.3|448.98|446.28|449|446.3|448.98|446.28|3
1737507080000|2025-01-22 00:51:20|448.99|446.29|449.01|446.31|449.01|446.31|448.99|446.29|3
1737507090000|2025-01-22 00:51:30|449.06|446.36|449.13|446.43|449.13|446.43|449.06|446.36|4
1737507100000|2025-01-22 00:51:40|449.14|446.44|449.22|446.52|449.22|446.52|449.14|446.44|7
1737507110000|2025-01-22 00:51:50|449.18|446.48|449.18|446.48|449.19|446.49|449.18|446.48|3
1737507120000|2025-01-22 00:52:00|449.19|446.49|449.19|446.49|449.21|446.51|449.19|446.49|4
1737507130000|2025-01-22 00:52:10|449.2|446.5|449.32|446.62|449.32|446.62|449.2|446.5|6
1737507140000|2025-01-22 00:52:20|449.37|446.67|449.46|446.76|449.46|446.76|449.37|446.67|4
1737507150000|2025-01-22 00:52:30|449.47|446.77|449.5|446.8|449.5|446.8|449.47|446.77|4
1737507160000|2025-01-22 00:52:40|449.51|446.81|449.47|446.77|449.54|446.84|449.47|446.77|9
1737507170000|2025-01-22 00:52:50|449.48|446.78|449.45|446.75|449.49|446.79|449.45|446.75|6
1737507180000|2025-01-22 00:53:00|449.46|446.76|449.48|446.78|449.57|446.87|449.46|446.76|10
1737507190000|2025-01-22 00:53:10|449.49|446.79|449.57|446.87|449.59|446.89|449.47|446.77|12
1737507200000|2025-01-22 00:53:20|449.56|446.86|449.54|446.84|449.59|446.89|449.54|446.84|8
1737507210000|2025-01-22 00:53:30|449.53|446.83|449.58|446.88|449.63|446.93|449.53|446.83|12
1737507220000|2025-01-22 00:53:40|449.57|446.87|449.6|446.9|449.66|446.96|449.57|446.87|15
1737507230000|2025-01-22 00:53:50|449.61|446.91|449.91|447.21|449.91|447.21|449.61|446.91|10
1737507240000|2025-01-22 00:54:00|449.9|447.2|449.91|447.21|449.91|447.21|449.9|447.2|2
1737507250000|2025-01-22 00:54:10|449.9|447.2|449.9|447.2|449.91|447.21|449.9|447.2|3
1737507260000|2025-01-22 00:54:20|449.83|447.13|449.84|447.14|449.84|447.14|449.82|447.12|4
1737507270000|2025-01-22 00:54:30|449.82|447.12|449.97|447.27|449.97|447.27|449.82|447.12|9
1737507280000|2025-01-22 00:54:40|449.96|447.26|450.13|447.43|450.13|447.43|449.96|447.26|7
1737507290000|2025-01-22 00:54:50|450.14|447.44|450.19|447.49|450.19|447.49|450.14|447.44|2
1737507300000|2025-01-22 00:55:00|450.15|447.45|450.24|447.54|450.24|447.54|450.15|447.45|5
1737507310000|2025-01-22 00:55:10|450.23|447.53|450.27|447.57|450.28|447.58|450.23|447.53|4
1737507320000|2025-01-22 00:55:20|450.28|447.58|450.27|447.57|450.28|447.58|450.26|447.56|4
1737507330000|2025-01-22 00:55:30|450.28|447.58|450.39|447.69|450.39|447.69|450.28|447.58|6
1737507340000|2025-01-22 00:55:40|450.41|447.71|450.51|447.81|450.51|447.81|450.41|447.71|5
1737507350000|2025-01-22 00:55:50|450.58|447.88|450.68|447.98|450.68|447.98|450.55|447.85|4
1737507360000|2025-01-22 00:56:00|450.69|447.99|450.92|448.22|450.92|448.22|450.69|447.99|8
1737507370000|2025-01-22 00:56:10|450.93|448.23|450.93|448.23|450.94|448.24|450.92|448.22|5
1737507380000|2025-01-22 00:56:20|450.94|448.24|450.93|448.23|450.94|448.24|450.93|448.23|2
1737507390000|2025-01-22 00:56:30|450.94|448.24|450.95|448.25|450.95|448.25|450.87|448.17|13
1737507400000|2025-01-22 00:56:40|450.94|448.24|450.9|448.2|450.94|448.24|450.89|448.19|7
1737507410000|2025-01-22 00:56:50|450.89|448.19|451.1|448.4|451.1|448.4|450.89|448.19|6
1737507420000|2025-01-22 00:57:00|451.25|448.55|451.25|448.55|451.26|448.56|451.18|448.48|6
1737507430000|2025-01-22 00:57:10|451.24|448.54|451.3|448.6|451.3|448.6|451.23|448.53|4
1737507440000|2025-01-22 00:57:20|451.31|448.61|451.41|448.71|451.41|448.71|451.31|448.61|4
1737507450000|2025-01-22 00:57:30|451.42|448.72|451.48|448.78|451.48|448.78|451.42|448.72|8
1737507460000|2025-01-22 00:57:40|451.49|448.79|451.58|448.88|451.58|448.88|451.48|448.78|6
1737507470000|2025-01-22 00:57:50|451.57|448.87|451.73|449.03|451.73|449.03|451.57|448.87|6
1737507480000|2025-01-22 00:58:00|451.74|449.04|451.71|449.01|451.77|449.07|451.71|449.01|8
1737507490000|2025-01-22 00:58:10|451.72|449.02|451.7|449|451.72|449.02|451.7|449|5
1737507500000|2025-01-22 00:58:20|451.69|448.99|451.8|449.1|451.81|449.11|451.68|448.98|9
1737507510000|2025-01-22 00:58:30|451.75|449.05|451.72|449.02|451.76|449.06|451.72|449.02|5
1737507520000|2025-01-22 00:58:40|451.71|449.01|451.67|448.97|451.71|449.01|451.67|448.97|10
1737507530000|2025-01-22 00:58:50|451.66|448.96|451.64|448.94|451.66|448.96|451.64|448.94|3
1737507540000|2025-01-22 00:59:00|451.63|448.93|451.73|449.03|451.73|449.03|451.62|448.92|8
1737507550000|2025-01-22 00:59:10|451.77|449.07|452.03|449.33|452.03|449.33|451.77|449.07|6
1737507560000|2025-01-22 00:59:20|452.01|449.31|452.14|449.44|452.14|449.44|452|449.3|5
1737507580000|2025-01-22 00:59:40|452.29|449.59|452.22|449.52|452.29|449.59|452.21|449.51|8
1737507590000|2025-01-22 00:59:50|452.21|449.51|452.06|449.36|452.21|449.51|452.06|449.36|7
1737507600000|2025-01-22 01:00:00|452|449.3|452.43|449.73|452.43|449.73|452|449.3|16
1737507610000|2025-01-22 01:00:10|452.39|449.69|452.41|449.71|452.62|449.92|452.39|449.69|16
1737507620000|2025-01-22 01:00:20|452.4|449.7|452.19|449.49|452.41|449.71|452.19|449.49|11
1737507630000|2025-01-22 01:00:30|452.2|449.5|452.2|449.5|452.2|449.5|452.19|449.49|3
1737507640000|2025-01-22 01:00:40|452.19|449.49|452.14|449.44|452.19|449.49|452.14|449.44|6
1737507650000|2025-01-22 01:00:50|452.13|449.43|451.83|449.13|452.14|449.44|451.83|449.13|16
1737507660000|2025-01-22 01:01:00|451.82|449.12|451.45|448.75|451.82|449.12|451.45|448.75|21
1737507670000|2025-01-22 01:01:10|451.43|448.73|451.42|448.72|451.43|448.73|451.4|448.7|10
1737507680000|2025-01-22 01:01:20|451.43|448.73|451.87|449.17|451.88|449.18|451.43|448.73|18
1737507690000|2025-01-22 01:01:30|451.88|449.18|452.03|449.33|452.03|449.33|451.87|449.17|10
1737507700000|2025-01-22 01:01:40|452.02|449.32|451.94|449.24|452.03|449.33|451.94|449.24|8
1737507710000|2025-01-22 01:01:50|451.95|449.25|451.91|449.21|451.95|449.25|451.91|449.21|7
1737507720000|2025-01-22 01:02:00|451.92|449.22|451.86|449.16|452|449.3|451.86|449.16|9
1737507730000|2025-01-22 01:02:10|451.9|449.2|451.84|449.14|451.9|449.2|451.84|449.14|8
1737507740000|2025-01-22 01:02:20|451.82|449.12|451.79|449.09|451.9|449.2|451.77|449.07|14
1737507750000|2025-01-22 01:02:30|451.83|449.13|451.93|449.23|451.93|449.23|451.75|449.05|10
1737507760000|2025-01-22 01:02:40|451.92|449.22|451.96|449.26|451.99|449.29|451.89|449.19|10
1737507770000|2025-01-22 01:02:50|451.95|449.25|451.91|449.21|451.98|449.28|451.89|449.19|13
1737507780000|2025-01-22 01:03:00|451.9|449.2|451.79|449.09|451.9|449.2|451.79|449.09|12
1737507790000|2025-01-22 01:03:10|451.8|449.1|451.72|449.02|451.8|449.1|451.7|449|8
1737507800000|2025-01-22 01:03:20|451.71|449.01|451.63|448.93|451.71|449.01|451.63|448.93|14
1737507810000|2025-01-22 01:03:30|451.64|448.94|451.7|449|451.77|449.07|451.63|448.93|14
1737507820000|2025-01-22 01:03:40|451.71|449.01|451.64|448.94|451.71|449.01|451.62|448.92|12
1737507830000|2025-01-22 01:03:50|451.65|448.95|451.71|449.01|451.72|449.02|451.61|448.91|14
1737507840000|2025-01-22 01:04:00|451.72|449.02|452.11|449.41|452.11|449.41|451.72|449.02|14
1737507850000|2025-01-22 01:04:10|452.07|449.37|452.17|449.47|452.25|449.55|452.07|449.37|14
1737507860000|2025-01-22 01:04:20|452.18|449.48|452.07|449.37|452.18|449.48|452.07|449.37|8
1737507870000|2025-01-22 01:04:30|452.06|449.36|451.74|449.04|452.06|449.36|451.74|449.04|15
1737507880000|2025-01-22 01:04:40|451.79|449.09|451.7|449|451.79|449.09|451.7|449|16
1737507890000|2025-01-22 01:04:50|451.69|448.99|451.59|448.89|451.69|448.99|451.59|448.89|13
1737507900000|2025-01-22 01:05:00|451.66|448.96|451.66|448.96|451.79|449.09|451.66|448.96|11
1737507910000|2025-01-22 01:05:10|451.65|448.95|451.62|448.92|451.65|448.95|451.6|448.9|13
1737507920000|2025-01-22 01:05:20|451.63|448.93|451.9|449.2|451.92|449.22|451.62|448.92|8
1737507930000|2025-01-22 01:05:30|451.89|449.19|451.82|449.12|451.9|449.2|451.81|449.11|10
1737507940000|2025-01-22 01:05:40|451.77|449.07|451.7|449|451.77|449.07|451.69|448.99|8
1737507950000|2025-01-22 01:05:50|451.72|449.02|451.81|449.11|451.82|449.12|451.72|449.02|5
1737507960000|2025-01-22 01:06:00|451.82|449.12|452.11|449.41|452.11|449.41|451.79|449.09|11
1737507970000|2025-01-22 01:06:10|452.06|449.36|451.89|449.19|452.11|449.41|451.89|449.19|14
1737507980000|2025-01-22 01:06:20|451.88|449.18|451.77|449.07|451.88|449.18|451.77|449.07|9
1737507990000|2025-01-22 01:06:30|451.76|449.06|451.75|449.05|451.77|449.07|451.75|449.05|6
1737508000000|2025-01-22 01:06:40|451.74|449.04|451.58|448.88|451.74|449.04|451.58|448.88|4
1737508010000|2025-01-22 01:06:50|451.59|448.89|451.58|448.88|451.59|448.89|451.58|448.88|6
1737508020000|2025-01-22 01:07:00|451.57|448.87|451.35|448.65|451.58|448.88|451.35|448.65|7
1737508030000|2025-01-22 01:07:10|451.34|448.64|451.29|448.59|451.34|448.64|451.27|448.57|5
1737508040000|2025-01-22 01:07:20|451.3|448.6|451.29|448.59|451.32|448.62|451.25|448.55|13
1737508050000|2025-01-22 01:07:30|451.35|448.65|451.25|448.55|451.35|448.65|451.24|448.54|11
1737508060000|2025-01-22 01:07:40|451.24|448.54|451.3|448.6|451.31|448.61|451.18|448.48|17
1737508070000|2025-01-22 01:07:50|451.31|448.61|451.24|448.54|451.31|448.61|451.22|448.52|13
1737508080000|2025-01-22 01:08:00|451.23|448.53|451.39|448.69|451.39|448.69|451.15|448.45|12
1737508090000|2025-01-22 01:08:10|451.4|448.7|451.39|448.69|451.44|448.74|451.39|448.69|6
1737508100000|2025-01-22 01:08:20|451.38|448.68|451.31|448.61|451.38|448.68|451.31|448.61|6
1737508110000|2025-01-22 01:08:30|451.23|448.53|451.21|448.51|451.28|448.58|451.21|448.51|7
1737508120000|2025-01-22 01:08:40|451.2|448.5|451.12|448.42|451.2|448.5|451.12|448.42|6
1737508130000|2025-01-22 01:08:50|451.11|448.41|450.96|448.26|451.12|448.42|450.96|448.26|9
1737508140000|2025-01-22 01:09:00|450.95|448.25|450.94|448.24|450.96|448.26|450.93|448.23|8
1737508150000|2025-01-22 01:09:10|450.95|448.25|450.88|448.18|450.95|448.25|450.87|448.17|5
1737508160000|2025-01-22 01:09:20|450.87|448.17|450.86|448.16|450.87|448.17|450.86|448.16|4
1737508170000|2025-01-22 01:09:30|450.85|448.15|450.85|448.15|450.85|448.15|450.85|448.15|1
1737508180000|2025-01-22 01:09:40|450.84|448.14|450.81|448.11|450.84|448.14|450.81|448.11|3
1737508190000|2025-01-22 01:09:50|450.8|448.1|450.79|448.09|450.8|448.1|450.79|448.09|2
1737508200000|2025-01-22 01:10:00|450.78|448.08|450.48|447.78|450.78|448.08|450.48|447.78|15
1737508210000|2025-01-22 01:10:10|450.44|447.74|450.4|447.7|450.44|447.74|450.4|447.7|10
1737508220000|2025-01-22 01:10:20|450.39|447.69|450.34|447.64|450.39|447.69|450.34|447.64|6
1737508230000|2025-01-22 01:10:30|450.33|447.63|450.33|447.63|450.33|447.63|450.33|447.63|1
1737508240000|2025-01-22 01:10:40|450.34|447.64|450.35|447.65|450.35|447.65|450.34|447.64|2
1737508250000|2025-01-22 01:10:50|450.36|447.66|450.35|447.65|450.36|447.66|450.33|447.63|8
1737508260000|2025-01-22 01:11:00|450.45|447.75|450.43|447.73|450.46|447.76|450.43|447.73|6
1737508270000|2025-01-22 01:11:10|450.44|447.74|450.2|447.5|450.44|447.74|450.2|447.5|4
1737508280000|2025-01-22 01:11:20|450.21|447.51|450.21|447.51|450.21|447.51|450.2|447.5|5
1737508290000|2025-01-22 01:11:30|450.2|447.5|450.23|447.53|450.23|447.53|450.2|447.5|4
1737508300000|2025-01-22 01:11:40|450.24|447.54|450.27|447.57|450.27|447.57|450.24|447.54|4
1737508310000|2025-01-22 01:11:50|450.28|447.58|450.21|447.51|450.28|447.58|450.15|447.45|4
1737508320000|2025-01-22 01:12:00|450.2|447.5|450.19|447.49|450.2|447.5|450.18|447.48|4
1737508330000|2025-01-22 01:12:10|450.2|447.5|450.15|447.45|450.22|447.52|450.14|447.44|9
1737508340000|2025-01-22 01:12:20|450.14|447.44|450.04|447.34|450.15|447.45|450.03|447.33|12
1737508350000|2025-01-22 01:12:30|450.05|447.35|449.89|447.19|450.05|447.35|449.88|447.18|6
1737508360000|2025-01-22 01:12:40|449.88|447.18|449.79|447.09|449.88|447.18|449.79|447.09|6
1737508370000|2025-01-22 01:12:50|449.78|447.08|449.71|447.01|449.78|447.08|449.71|447.01|5
1737508380000|2025-01-22 01:13:00|449.62|446.92|449.58|446.88|449.62|446.92|449.57|446.87|4
1737508390000|2025-01-22 01:13:10|449.59|446.89|449.76|447.06|449.76|447.06|449.59|446.89|8
1737508400000|2025-01-22 01:13:20|449.77|447.07|449.76|447.06|449.81|447.11|449.76|447.06|12
1737508410000|2025-01-22 01:13:30|449.77|447.07|449.8|447.1|449.8|447.1|449.75|447.05|7
1737508420000|2025-01-22 01:13:40|449.81|447.11|449.72|447.02|449.83|447.13|449.72|447.02|12
1737508430000|2025-01-22 01:13:50|449.71|447.01|449.8|447.1|449.8|447.1|449.68|446.98|8
1737508440000|2025-01-22 01:14:00|449.81|447.11|450.14|447.44|450.14|447.44|449.81|447.11|11
1737508450000|2025-01-22 01:14:10|450.15|447.45|450.3|447.6|450.3|447.6|450.15|447.45|9
1737508460000|2025-01-22 01:14:20|450.25|447.55|450.29|447.59|450.29|447.59|450.19|447.49|7
1737508470000|2025-01-22 01:14:30|450.3|447.6|450.19|447.49|450.33|447.63|450.16|447.46|15
1737508480000|2025-01-22 01:14:40|450.2|447.5|450.4|447.7|450.4|447.7|450.19|447.49|12
1737508490000|2025-01-22 01:14:50|450.41|447.71|450.4|447.7|450.42|447.72|450.33|447.63|9
1737508500000|2025-01-22 01:15:00|450.39|447.69|450.53|447.83|450.55|447.85|450.35|447.65|16
1737508510000|2025-01-22 01:15:10|450.54|447.84|450.84|448.14|450.84|448.14|450.54|447.84|14
1737508520000|2025-01-22 01:15:20|450.85|448.15|450.95|448.25|450.96|448.26|450.85|448.15|8
1737508530000|2025-01-22 01:15:30|450.94|448.24|450.96|448.26|450.97|448.27|450.92|448.22|5
1737508540000|2025-01-22 01:15:40|450.97|448.27|451|448.3|451|448.3|450.97|448.27|3
1737508550000|2025-01-22 01:15:50|451.01|448.31|451.07|448.37|451.07|448.37|451.01|448.31|5
1737508560000|2025-01-22 01:16:00|451.08|448.38|451.15|448.45|451.18|448.48|451.08|448.38|8
1737508570000|2025-01-22 01:16:10|451.16|448.46|451.15|448.45|451.17|448.47|451.13|448.43|9
1737508580000|2025-01-22 01:16:20|451.16|448.46|451.32|448.62|451.32|448.62|451.16|448.46|9
1737508590000|2025-01-22 01:16:30|451.26|448.56|451.26|448.56|451.31|448.61|451.25|448.55|10
1737508600000|2025-01-22 01:16:40|451.23|448.53|451.23|448.53|451.24|448.54|451.22|448.52|10
1737508610000|2025-01-22 01:16:50|451.24|448.54|451.24|448.54|451.25|448.55|451.2|448.5|8
1737508620000|2025-01-22 01:17:00|451.25|448.55|451.39|448.69|451.39|448.69|451.2|448.5|12
1737508630000|2025-01-22 01:17:10|451.4|448.7|451.57|448.87|451.58|448.88|451.4|448.7|12
1737508640000|2025-01-22 01:17:20|451.58|448.88|451.6|448.9|451.6|448.9|451.55|448.85|10
1737508650000|2025-01-22 01:17:30|451.61|448.91|451.48|448.78|451.66|448.96|451.43|448.73|16
1737508660000|2025-01-22 01:17:40|451.49|448.79|451.48|448.78|451.54|448.84|451.48|448.78|10
1737508670000|2025-01-22 01:17:50|451.47|448.77|451.5|448.8|451.5|448.8|451.46|448.76|5
1737508680000|2025-01-22 01:18:00|451.46|448.76|451.49|448.79|451.49|448.79|451.46|448.76|4
1737508700000|2025-01-22 01:18:20|451.48|448.78|451.47|448.77|451.48|448.78|451.47|448.77|2
1737508710000|2025-01-22 01:18:30|451.48|448.78|451.51|448.81|451.52|448.82|451.47|448.77|4
1737508720000|2025-01-22 01:18:40|451.52|448.82|451.63|448.93|451.65|448.95|451.52|448.82|11
1737508730000|2025-01-22 01:18:50|451.64|448.94|451.65|448.95|451.65|448.95|451.62|448.92|8
1737508740000|2025-01-22 01:19:00|451.66|448.96|451.67|448.97|451.69|448.99|451.64|448.94|9
1737508750000|2025-01-22 01:19:10|451.68|448.98|451.63|448.93|451.69|448.99|451.62|448.92|4
1737508760000|2025-01-22 01:19:20|451.79|449.09|451.79|449.09|451.79|449.09|451.77|449.07|7
1737508770000|2025-01-22 01:19:30|451.84|449.14|451.88|449.18|451.88|449.18|451.84|449.14|5
1737508780000|2025-01-22 01:19:40|451.87|449.17|451.91|449.21|451.95|449.25|451.87|449.17|5
1737508790000|2025-01-22 01:19:50|451.9|449.2|451.89|449.19|451.91|449.21|451.89|449.19|4
1737508810000|2025-01-22 01:20:10|451.85|449.15|451.85|449.15|451.85|449.15|451.84|449.14|3
1737508820000|2025-01-22 01:20:20|451.86|449.16|451.95|449.25|451.95|449.25|451.86|449.16|6
1737508830000|2025-01-22 01:20:30|451.96|449.26|452.06|449.36|452.06|449.36|451.96|449.26|4
1737508840000|2025-01-22 01:20:40|452.07|449.37|452.05|449.35|452.08|449.38|452.04|449.34|4
1737508860000|2025-01-22 01:21:00|452.04|449.34|451.86|449.16|452.04|449.34|451.86|449.16|7
1737508870000|2025-01-22 01:21:10|451.79|449.09|451.82|449.12|451.82|449.12|451.79|449.09|4
1737508880000|2025-01-22 01:21:20|451.83|449.13|451.68|448.98|451.84|449.14|451.68|448.98|13
1737508890000|2025-01-22 01:21:30|451.62|448.92|451.36|448.66|451.63|448.93|451.36|448.66|13
1737508900000|2025-01-22 01:21:40|451.35|448.65|451.3|448.6|451.35|448.65|451.3|448.6|4
1737508910000|2025-01-22 01:21:50|451.29|448.59|451.26|448.56|451.29|448.59|451.26|448.56|4
1737508920000|2025-01-22 01:22:00|451.16|448.46|451.18|448.48|451.19|448.49|451.16|448.46|5
1737508930000|2025-01-22 01:22:10|451.17|448.47|451.19|448.49|451.19|448.49|451.17|448.47|3
1737508940000|2025-01-22 01:22:20|451.18|448.48|451.13|448.43|451.18|448.48|451.11|448.41|4
1737508950000|2025-01-22 01:22:30|451|448.3|451|448.3|451.01|448.31|451|448.3|5
1737508960000|2025-01-22 01:22:40|450.99|448.29|450.99|448.29|450.99|448.29|450.98|448.28|3
1737508970000|2025-01-22 01:22:50|451|448.3|450.97|448.27|451|448.3|450.97|448.27|4
1737508980000|2025-01-22 01:23:00|450.96|448.26|450.88|448.18|450.96|448.26|450.87|448.17|9
1737508990000|2025-01-22 01:23:10|450.87|448.17|450.87|448.17|450.91|448.21|450.87|448.17|9
1737509000000|2025-01-22 01:23:20|450.88|448.18|450.83|448.13|450.88|448.18|450.83|448.13|8
1737509010000|2025-01-22 01:23:30|450.84|448.14|450.79|448.09|450.84|448.14|450.79|448.09|7
1737509020000|2025-01-22 01:23:40|450.78|448.08|450.69|447.99|450.78|448.08|450.69|447.99|7
1737509030000|2025-01-22 01:23:50|450.68|447.98|450.68|447.98|450.68|447.98|450.64|447.94|6
1737509040000|2025-01-22 01:24:00|450.67|447.97|450.59|447.89|450.67|447.97|450.59|447.89|5
1737509050000|2025-01-22 01:24:10|450.58|447.88|450.55|447.85|450.58|447.88|450.46|447.76|11
1737509060000|2025-01-22 01:24:20|450.54|447.84|450.57|447.87|450.57|447.87|450.54|447.84|6
1737509070000|2025-01-22 01:24:30|450.56|447.86|450.47|447.77|450.56|447.86|450.45|447.75|9
1737509080000|2025-01-22 01:24:40|450.46|447.76|450.45|447.75|450.46|447.76|450.44|447.74|4
1737509100000|2025-01-22 01:25:00|450.38|447.68|450.38|447.68|450.42|447.72|450.35|447.65|4
1737509110000|2025-01-22 01:25:10|450.37|447.67|450.36|447.66|450.37|447.67|450.36|447.66|2
1737509120000|2025-01-22 01:25:20|450.44|447.74|450.21|447.51|450.45|447.75|450.17|447.47|7
1737509130000|2025-01-22 01:25:30|450.11|447.41|450.13|447.43|450.13|447.43|450.1|447.4|5
1737509140000|2025-01-22 01:25:40|450.12|447.42|450.07|447.37|450.12|447.42|450.07|447.37|4
1737509150000|2025-01-22 01:25:50|450.08|447.38|450.07|447.37|450.1|447.4|450.06|447.36|6
1737509160000|2025-01-22 01:26:00|450.08|447.38|449.92|447.22|450.08|447.38|449.92|447.22|7
1737509170000|2025-01-22 01:26:10|449.91|447.21|449.9|447.2|449.91|447.21|449.86|447.16|10
1737509180000|2025-01-22 01:26:20|449.91|447.21|449.86|447.16|449.91|447.21|449.85|447.15|4
1737509190000|2025-01-22 01:26:30|449.85|447.15|449.84|447.14|449.85|447.15|449.84|447.14|2
1737509200000|2025-01-22 01:26:40|449.83|447.13|449.83|447.13|449.83|447.13|449.83|447.13|1
1737509210000|2025-01-22 01:26:50|449.82|447.12|449.81|447.11|449.82|447.12|449.81|447.11|4
1737509220000|2025-01-22 01:27:00|449.8|447.1|449.78|447.08|449.8|447.1|449.78|447.08|3
1737509230000|2025-01-22 01:27:10|449.77|447.07|449.76|447.06|449.78|447.08|449.76|447.06|5
1737509240000|2025-01-22 01:27:20|449.75|447.05|449.75|447.05|449.75|447.05|449.75|447.05|1
1737509250000|2025-01-22 01:27:30|449.76|447.06|449.79|447.09|449.79|447.09|449.76|447.06|2
1737509260000|2025-01-22 01:27:40|449.78|447.08|449.77|447.07|449.78|447.08|449.77|447.07|6
1737509270000|2025-01-22 01:27:50|449.78|447.08|449.81|447.11|449.81|447.11|449.78|447.08|2
1737509280000|2025-01-22 01:28:00|449.8|447.1|449.81|447.11|449.81|447.11|449.8|447.1|2
1737509290000|2025-01-22 01:28:10|449.82|447.12|449.84|447.14|449.86|447.16|449.82|447.12|8
1737509300000|2025-01-22 01:28:20|449.88|447.18|449.92|447.22|449.92|447.22|449.88|447.18|5
1737509310000|2025-01-22 01:28:30|449.93|447.23|449.94|447.24|449.94|447.24|449.93|447.23|2
1737509330000|2025-01-22 01:28:50|449.95|447.25|449.99|447.29|449.99|447.29|449.95|447.25|3
1737509340000|2025-01-22 01:29:00|450.02|447.32|450.12|447.42|450.12|447.42|450.02|447.32|8
1737509350000|2025-01-22 01:29:10|450.13|447.43|450.17|447.47|450.17|447.47|450.13|447.43|5
1737509360000|2025-01-22 01:29:20|450.18|447.48|450.28|447.58|450.32|447.62|450.18|447.48|14
1737509370000|2025-01-22 01:29:30|450.29|447.59|450.33|447.63|450.35|447.65|450.26|447.56|13
1737509380000|2025-01-22 01:29:40|450.32|447.62|450.3|447.6|450.32|447.62|450.3|447.6|3
1737509400000|2025-01-22 01:30:00|450.32|447.62|450.32|447.62|450.32|447.62|450.28|447.58|9
1737509410000|2025-01-22 01:30:10|450.3|447.6|450.25|447.55|450.3|447.6|450.25|447.55|6
1737509420000|2025-01-22 01:30:20|450.24|447.54|450.19|447.49|450.24|447.54|450.19|447.49|6
1737509430000|2025-01-22 01:30:30|450.18|447.48|450.25|447.55|450.25|447.55|450.17|447.47|5
1737509450000|2025-01-22 01:30:50|450.26|447.56|450.34|447.64|450.34|447.64|450.26|447.56|2
1737509460000|2025-01-22 01:31:00|450.4|447.7|450.38|447.68|450.4|447.7|450.38|447.68|3
1737509470000|2025-01-22 01:31:10|450.34|447.64|450.38|447.68|450.38|447.68|450.34|447.64|2
1737509480000|2025-01-22 01:31:20|450.37|447.67|450.36|447.66|450.37|447.67|450.36|447.66|2
1737509490000|2025-01-22 01:31:30|450.35|447.65|450.36|447.66|450.39|447.69|450.35|447.65|7
1737509500000|2025-01-22 01:31:40|450.37|447.67|450.47|447.77|450.47|447.77|450.36|447.66|9
1737509510000|2025-01-22 01:31:50|450.48|447.78|450.56|447.86|450.59|447.89|450.48|447.78|7
1737509520000|2025-01-22 01:32:00|450.57|447.87|450.46|447.76|450.57|447.87|450.46|447.76|3
1737509530000|2025-01-22 01:32:10|450.47|447.77|450.46|447.76|450.48|447.78|450.46|447.76|4
1737509540000|2025-01-22 01:32:20|450.45|447.75|450.45|447.75|450.46|447.76|450.42|447.72|6
1737509550000|2025-01-22 01:32:30|450.46|447.76|450.51|447.81|450.51|447.81|450.46|447.76|6
1737509560000|2025-01-22 01:32:40|450.52|447.82|450.52|447.82|450.52|447.82|450.47|447.77|7
1737509570000|2025-01-22 01:32:50|450.59|447.89|450.66|447.96|450.66|447.96|450.59|447.89|3
1737509580000|2025-01-22 01:33:00|450.67|447.97|450.76|448.06|450.76|448.06|450.67|447.97|6
1737509590000|2025-01-22 01:33:10|450.77|448.07|450.81|448.11|450.81|448.11|450.77|448.07|5
1737509600000|2025-01-22 01:33:20|450.85|448.15|451.09|448.39|451.09|448.39|450.85|448.15|10
1737509610000|2025-01-22 01:33:30|451.1|448.4|451.14|448.44|451.14|448.44|451.1|448.4|5
1737509620000|2025-01-22 01:33:40|451.15|448.45|451.16|448.46|451.16|448.46|451.15|448.45|6
1737509630000|2025-01-22 01:33:50|451.17|448.47|451.19|448.49|451.19|448.49|451.17|448.47|3
1737509650000|2025-01-22 01:34:10|451.21|448.51|451.18|448.48|451.21|448.51|451.18|448.48|3
1737509660000|2025-01-22 01:34:20|451.13|448.43|451.13|448.43|451.13|448.43|451.12|448.42|3
1737509670000|2025-01-22 01:34:30|451.14|448.44|451.2|448.5|451.2|448.5|451.14|448.44|4
1737509680000|2025-01-22 01:34:40|451.16|448.46|451.18|448.48|451.19|448.49|451.16|448.46|5
1737509690000|2025-01-22 01:34:50|451.19|448.49|451.19|448.49|451.19|448.49|451.19|448.49|1
1737509700000|2025-01-22 01:35:00|451.18|448.48|451.19|448.49|451.21|448.51|451.18|448.48|6
1737509710000|2025-01-22 01:35:10|451.18|448.48|451.18|448.48|451.2|448.5|451.18|448.48|4
1737509720000|2025-01-22 01:35:20|451.17|448.47|451.13|448.43|451.17|448.47|451.1|448.4|5
1737509730000|2025-01-22 01:35:30|451.12|448.42|451.05|448.35|451.13|448.43|451.04|448.34|6
1737509740000|2025-01-22 01:35:40|451.04|448.34|450.93|448.23|451.04|448.34|450.93|448.23|6
1737509750000|2025-01-22 01:35:50|450.92|448.22|450.64|447.94|450.92|448.22|450.63|447.93|14
1737509760000|2025-01-22 01:36:00|450.63|447.93|450.51|447.81|450.63|447.93|450.51|447.81|12
1737509770000|2025-01-22 01:36:10|450.5|447.8|450.48|447.78|450.5|447.8|450.48|447.78|3
1737509780000|2025-01-22 01:36:20|450.47|447.77|450.47|447.77|450.47|447.77|450.47|447.77|1
1737509790000|2025-01-22 01:36:30|450.46|447.76|450.44|447.74|450.46|447.76|450.44|447.74|3
1737509800000|2025-01-22 01:36:40|450.45|447.75|450.43|447.73|450.45|447.75|450.43|447.73|3
1737509810000|2025-01-22 01:36:50|450.42|447.72|450.42|447.72|450.42|447.72|450.42|447.72|1
1737509820000|2025-01-22 01:37:00|450.41|447.71|450.32|447.62|450.41|447.71|450.32|447.62|5
1737509830000|2025-01-22 01:37:10|450.33|447.63|450.32|447.62|450.33|447.63|450.32|447.62|2
1737509840000|2025-01-22 01:37:20|450.31|447.61|450.19|447.49|450.31|447.61|450.19|447.49|6
1737509850000|2025-01-22 01:37:30|450.18|447.48|449.99|447.29|450.19|447.49|449.93|447.23|8
1737509860000|2025-01-22 01:37:40|449.98|447.28|449.96|447.26|449.99|447.29|449.96|447.26|7
1737509870000|2025-01-22 01:37:50|449.97|447.27|449.96|447.26|449.97|447.27|449.96|447.26|10
1737509880000|2025-01-22 01:38:00|449.95|447.25|449.94|447.24|449.95|447.25|449.91|447.21|5
1737509890000|2025-01-22 01:38:10|449.95|447.25|450|447.3|450|447.3|449.95|447.25|5
1737509900000|2025-01-22 01:38:20|450.09|447.39|450.08|447.38|450.1|447.4|450.08|447.38|4
1737509910000|2025-01-22 01:38:30|450.07|447.37|450.04|447.34|450.07|447.37|450.04|447.34|4
1737509920000|2025-01-22 01:38:40|450.03|447.33|450.04|447.34|450.05|447.35|450.03|447.33|4
1737509930000|2025-01-22 01:38:50|450.02|447.32|449.95|447.25|450.02|447.32|449.95|447.25|7
1737509940000|2025-01-22 01:39:00|449.94|447.24|449.92|447.22|449.96|447.26|449.92|447.22|4
1737509950000|2025-01-22 01:39:10|449.91|447.21|449.91|447.21|449.91|447.21|449.91|447.21|1
1737509960000|2025-01-22 01:39:20|449.9|447.2|449.89|447.19|449.9|447.2|449.89|447.19|2
1737509970000|2025-01-22 01:39:30|449.88|447.18|449.87|447.17|449.88|447.18|449.87|447.17|2
1737509980000|2025-01-22 01:39:40|449.78|447.08|449.79|447.09|449.8|447.1|449.78|447.08|6
1737509990000|2025-01-22 01:39:50|449.78|447.08|449.78|447.08|449.78|447.08|449.78|447.08|1
1737510000000|2025-01-22 01:40:00|449.75|447.05|449.66|446.96|449.76|447.06|449.66|446.96|15
1737510010000|2025-01-22 01:40:10|449.64|446.94|449.63|446.93|449.65|446.95|449.63|446.93|4
1737510020000|2025-01-22 01:40:20|449.62|446.92|449.61|446.91|449.62|446.92|449.61|446.91|2
1737510030000|2025-01-22 01:40:30|449.54|446.84|449.52|446.82|449.54|446.84|449.51|446.81|5
1737510040000|2025-01-22 01:40:40|449.51|446.81|449.49|446.79|449.51|446.81|449.49|446.79|3
1737510050000|2025-01-22 01:40:50|449.36|446.66|449.3|446.6|449.36|446.66|449.29|446.59|5
1737510060000|2025-01-22 01:41:00|449.29|446.59|449.3|446.6|449.31|446.61|449.29|446.59|6
1737510070000|2025-01-22 01:41:10|449.31|446.61|449.25|446.55|449.31|446.61|449.25|446.55|4
1737510080000|2025-01-22 01:41:20|449.24|446.54|449.24|446.54|449.24|446.54|449.24|446.54|1
1737510090000|2025-01-22 01:41:30|449.23|446.53|449.15|446.45|449.23|446.53|449.11|446.41|9
1737510100000|2025-01-22 01:41:40|449.14|446.44|449.13|446.43|449.14|446.44|449.13|446.43|2
1737510110000|2025-01-22 01:41:50|449.12|446.42|449.06|446.36|449.12|446.42|449.04|446.34|6
1737510120000|2025-01-22 01:42:00|449.07|446.37|449.09|446.39|449.1|446.4|449.07|446.37|4
1737510130000|2025-01-22 01:42:10|449.1|446.4|449.12|446.42|449.16|446.46|449.1|446.4|8
1737510140000|2025-01-22 01:42:20|449.13|446.43|449.1|446.4|449.13|446.43|449.1|446.4|2
1737510150000|2025-01-22 01:42:30|449.09|446.39|449.02|446.32|449.09|446.39|449.01|446.31|5
1737510160000|2025-01-22 01:42:40|449.01|446.31|449.01|446.31|449.01|446.31|449.01|446.31|1
1737510170000|2025-01-22 01:42:50|449|446.3|448.98|446.28|449|446.3|448.98|446.28|2
1737510180000|2025-01-22 01:43:00|448.97|446.27|448.97|446.27|448.98|446.28|448.97|446.27|3
1737510190000|2025-01-22 01:43:10|448.96|446.26|448.95|446.25|448.96|446.26|448.95|446.25|2
1737510200000|2025-01-22 01:43:20|448.91|446.21|448.92|446.22|448.92|446.22|448.91|446.21|2
1737510210000|2025-01-22 01:43:30|448.93|446.23|448.91|446.21|448.93|446.23|448.91|446.21|3
1737510220000|2025-01-22 01:43:40|448.86|446.16|448.71|446.01|448.86|446.16|448.66|445.96|7
1737510230000|2025-01-22 01:43:50|448.7|446|448.69|445.99|448.7|446|448.69|445.99|2
1737510240000|2025-01-22 01:44:00|448.68|445.98|448.7|446|448.7|446|448.67|445.97|4
1737510250000|2025-01-22 01:44:10|448.72|446.02|448.77|446.07|448.77|446.07|448.72|446.02|6
1737510260000|2025-01-22 01:44:20|448.76|446.06|448.65|445.95|448.76|446.06|448.64|445.94|3
1737510270000|2025-01-22 01:44:30|448.64|445.94|448.64|445.94|448.64|445.94|448.63|445.93|3
1737510280000|2025-01-22 01:44:40|448.63|445.93|448.63|445.93|448.63|445.93|448.62|445.92|3
1737510290000|2025-01-22 01:44:50|448.62|445.92|448.6|445.9|448.62|445.92|448.6|445.9|3
1737510300000|2025-01-22 01:45:00|448.61|445.91|448.61|445.91|448.61|445.91|448.6|445.9|3
1737510320000|2025-01-22 01:45:20|448.62|445.92|448.61|445.91|448.65|445.95|448.61|445.91|6
1737510330000|2025-01-22 01:45:30|448.62|445.92|448.62|445.92|448.62|445.92|448.62|445.92|1
1737510340000|2025-01-22 01:45:40|448.64|445.94|448.62|445.92|448.64|445.94|448.61|445.91|3
1737510350000|2025-01-22 01:45:50|448.63|445.93|448.62|445.92|448.63|445.93|448.62|445.92|2
1737510360000|2025-01-22 01:46:00|448.63|445.93|448.58|445.88|448.63|445.93|448.54|445.84|7
1737510370000|2025-01-22 01:46:10|448.59|445.89|448.61|445.91|448.61|445.91|448.59|445.89|3
1737510380000|2025-01-22 01:46:20|448.62|445.92|448.7|446|448.7|446|448.62|445.92|3
1737510390000|2025-01-22 01:46:30|448.71|446.01|448.97|446.27|448.97|446.27|448.71|446.01|7
1737510400000|2025-01-22 01:46:40|448.99|446.29|449.24|446.54|449.24|446.54|448.99|446.29|9
1737510410000|2025-01-22 01:46:50|449.25|446.55|449.24|446.54|449.25|446.55|449.24|446.54|4
1737510420000|2025-01-22 01:47:00|449.25|446.55|449.18|446.48|449.25|446.55|449.18|446.48|11
1737510430000|2025-01-22 01:47:10|449.19|446.49|449.15|446.45|449.19|446.49|449.15|446.45|2
1737510440000|2025-01-22 01:47:20|449.14|446.44|449.25|446.55|449.25|446.55|449.14|446.44|5
1737510450000|2025-01-22 01:47:30|449.26|446.56|449.28|446.58|449.28|446.58|449.26|446.56|3
1737510460000|2025-01-22 01:47:40|449.33|446.63|449.36|446.66|449.36|446.66|449.33|446.63|6
1737510470000|2025-01-22 01:47:50|449.37|446.67|449.36|446.66|449.37|446.67|449.33|446.63|5
1737510480000|2025-01-22 01:48:00|449.37|446.67|449.5|446.8|449.5|446.8|449.37|446.67|6
1737510490000|2025-01-22 01:48:10|449.51|446.81|449.55|446.85|449.55|446.85|449.51|446.81|5
1737510500000|2025-01-22 01:48:20|449.51|446.81|449.62|446.92|449.62|446.92|449.51|446.81|8
1737510510000|2025-01-22 01:48:30|449.63|446.93|449.65|446.95|449.65|446.95|449.63|446.93|5
1737510520000|2025-01-22 01:48:40|449.66|446.96|449.74|447.04|449.83|447.13|449.65|446.95|7
1737510530000|2025-01-22 01:48:50|449.86|447.16|449.88|447.18|449.88|447.18|449.86|447.16|3
1737510540000|2025-01-22 01:49:00|449.89|447.19|449.92|447.22|449.92|447.22|449.89|447.19|4
1737510550000|2025-01-22 01:49:10|449.93|447.23|450.26|447.56|450.26|447.56|449.93|447.23|17
1737510560000|2025-01-22 01:49:20|450.27|447.57|450.32|447.62|450.32|447.62|450.27|447.57|6
1737510570000|2025-01-22 01:49:30|450.33|447.63|450.33|447.63|450.33|447.63|450.33|447.63|1
1737510580000|2025-01-22 01:49:40|450.3|447.6|450.3|447.6|450.3|447.6|450.26|447.56|5
1737510590000|2025-01-22 01:49:50|450.29|447.59|450.25|447.55|450.29|447.59|450.25|447.55|5
1737510600000|2025-01-22 01:50:00|450.24|447.54|450.24|447.54|450.25|447.55|450.24|447.54|3
1737510610000|2025-01-22 01:50:10|450.23|447.53|450.21|447.51|450.23|447.53|450.21|447.51|3
1737510620000|2025-01-22 01:50:20|450.2|447.5|450.12|447.42|450.2|447.5|450.09|447.39|5
1737510630000|2025-01-22 01:50:30|450.13|447.43|450.2|447.5|450.2|447.5|450.13|447.43|6
1737510640000|2025-01-22 01:50:40|450.19|447.49|450.18|447.48|450.19|447.49|450.18|447.48|2
1737510650000|2025-01-22 01:50:50|450.17|447.47|450.07|447.37|450.17|447.47|450.07|447.37|4
1737510660000|2025-01-22 01:51:00|450.06|447.36|449.98|447.28|450.06|447.36|449.94|447.24|9
1737510670000|2025-01-22 01:51:10|449.97|447.27|449.95|447.25|449.97|447.27|449.95|447.25|3
1737510680000|2025-01-22 01:51:20|449.96|447.26|449.96|447.26|449.96|447.26|449.95|447.25|3
1737510700000|2025-01-22 01:51:40|449.95|447.25|449.95|447.25|449.95|447.25|449.94|447.24|3
1737510710000|2025-01-22 01:51:50|449.94|447.24|449.7|447|449.94|447.24|449.69|446.99|10
1737510720000|2025-01-22 01:52:00|449.69|446.99|449.49|446.79|449.69|446.99|449.48|446.78|7
1737510730000|2025-01-22 01:52:10|449.48|446.78|449.47|446.77|449.49|446.79|449.47|446.77|4
1737510740000|2025-01-22 01:52:20|449.46|446.76|449.44|446.74|449.46|446.76|449.44|446.74|3
1737510750000|2025-01-22 01:52:30|449.43|446.73|449.38|446.68|449.44|446.74|449.33|446.63|6
1737510760000|2025-01-22 01:52:40|449.39|446.69|449.4|446.7|449.4|446.7|449.39|446.69|2
1737510770000|2025-01-22 01:52:50|449.41|446.71|449.56|446.86|449.57|446.87|449.41|446.71|10
1737510780000|2025-01-22 01:53:00|449.5|446.8|449.51|446.81|449.51|446.81|449.5|446.8|2
1737510790000|2025-01-22 01:53:10|449.5|446.8|449.49|446.79|449.5|446.8|449.49|446.79|2
1737510800000|2025-01-22 01:53:20|449.5|446.8|449.51|446.81|449.51|446.81|449.5|446.8|4
1737510810000|2025-01-22 01:53:30|449.5|446.8|449.51|446.81|449.51|446.81|449.5|446.8|2
1737510820000|2025-01-22 01:53:40|449.52|446.82|449.64|446.94|449.64|446.94|449.52|446.82|6
1737510830000|2025-01-22 01:53:50|449.72|447.02|449.72|447.02|449.75|447.05|449.72|447.02|8
1737510840000|2025-01-22 01:54:00|449.69|446.99|449.73|447.03|449.74|447.04|449.69|446.99|7
1737510850000|2025-01-22 01:54:10|449.72|447.02|449.7|447|449.72|447.02|449.67|446.97|5
1737510860000|2025-01-22 01:54:20|449.69|446.99|449.69|446.99|449.69|446.99|449.69|446.99|1
1737510870000|2025-01-22 01:54:30|449.61|446.91|449.61|446.91|449.63|446.93|449.6|446.9|7
1737510880000|2025-01-22 01:54:40|449.6|446.9|449.59|446.89|449.6|446.9|449.59|446.89|2
1737510890000|2025-01-22 01:54:50|449.6|446.9|449.61|446.91|449.61|446.91|449.6|446.9|6
1737510900000|2025-01-22 01:55:00|449.6|446.9|449.54|446.84|449.6|446.9|449.54|446.84|5
1737510910000|2025-01-22 01:55:10|449.55|446.85|449.57|446.87|449.57|446.87|449.55|446.85|3
1737510920000|2025-01-22 01:55:20|449.58|446.88|449.67|446.97|449.67|446.97|449.58|446.88|5
1737510930000|2025-01-22 01:55:30|449.68|446.98|449.6|446.9|449.68|446.98|449.6|446.9|5
1737510940000|2025-01-22 01:55:40|449.61|446.91|449.56|446.86|449.61|446.91|449.53|446.83|7
1737510950000|2025-01-22 01:55:50|449.55|446.85|449.35|446.65|449.55|446.85|449.35|446.65|4
1737510960000|2025-01-22 01:56:00|449.34|446.64|449.32|446.62|449.34|446.64|449.32|446.62|3
1737510980000|2025-01-22 01:56:20|449.33|446.63|449.33|446.63|449.33|446.63|449.33|446.63|1
1737510990000|2025-01-22 01:56:30|449.34|446.64|449.35|446.65|449.37|446.67|449.34|446.64|6
1737511000000|2025-01-22 01:56:40|449.36|446.66|449.4|446.7|449.4|446.7|449.36|446.66|5
1737511010000|2025-01-22 01:56:50|449.37|446.67|449.38|446.68|449.38|446.68|449.37|446.67|2
1737511020000|2025-01-22 01:57:00|449.37|446.67|449.33|446.63|449.37|446.67|449.32|446.62|3
1737511030000|2025-01-22 01:57:10|449.34|446.64|449.31|446.61|449.34|446.64|449.27|446.57|4
1737511040000|2025-01-22 01:57:20|449.3|446.6|449.22|446.52|449.3|446.6|449.22|446.52|6
1737511050000|2025-01-22 01:57:30|449.21|446.51|449.2|446.5|449.21|446.51|449.2|446.5|2
1737511060000|2025-01-22 01:57:40|449.19|446.49|449.17|446.47|449.19|446.49|449.17|446.47|6
1737511070000|2025-01-22 01:57:50|449.16|446.46|449.13|446.43|449.16|446.46|449.13|446.43|4
1737511080000|2025-01-22 01:58:00|449.12|446.42|449.15|446.45|449.17|446.47|449.1|446.4|6
1737511090000|2025-01-22 01:58:10|449.16|446.46|449.23|446.53|449.23|446.53|449.16|446.46|8
1737511100000|2025-01-22 01:58:20|449.35|446.65|449.49|446.79|449.5|446.8|449.35|446.65|10
1737511110000|2025-01-22 01:58:30|449.5|446.8|449.59|446.89|449.59|446.89|449.5|446.8|4
1737511120000|2025-01-22 01:58:40|449.6|446.9|449.72|447.02|449.73|447.03|449.6|446.9|5
1737511130000|2025-01-22 01:58:50|449.73|447.03|449.71|447.01|449.74|447.04|449.7|447|6
1737511140000|2025-01-22 01:59:00|449.63|446.93|449.61|446.91|449.64|446.94|449.61|446.91|5
1737511150000|2025-01-22 01:59:10|449.6|446.9|449.62|446.92|449.65|446.95|449.6|446.9|6
1737511160000|2025-01-22 01:59:20|449.63|446.93|449.65|446.95|449.69|446.99|449.63|446.93|6
1737511170000|2025-01-22 01:59:30|449.72|447.02|449.72|447.02|449.72|447.02|449.72|447.02|1
1737511180000|2025-01-22 01:59:40|449.73|447.03|449.85|447.15|449.85|447.15|449.73|447.03|5
1737511190000|2025-01-22 01:59:50|449.84|447.14|449.83|447.13|449.84|447.14|449.82|447.12|4
1737511200000|2025-01-22 02:00:00|449.82|447.12|449.8|447.1|449.83|447.13|449.8|447.1|5
1737511210000|2025-01-22 02:00:10|449.79|447.09|449.8|447.1|449.8|447.1|449.79|447.09|2
1737511220000|2025-01-22 02:00:20|449.81|447.11|449.9|447.2|449.9|447.2|449.81|447.11|4
1737511230000|2025-01-22 02:00:30|449.91|447.21|449.93|447.23|449.94|447.24|449.88|447.18|9
1737511240000|2025-01-22 02:00:40|449.92|447.22|450.02|447.32|450.06|447.36|449.92|447.22|10
1737511250000|2025-01-22 02:00:50|450.01|447.31|449.78|447.08|450.01|447.31|449.78|447.08|11
1737511260000|2025-01-22 02:01:00|449.77|447.07|449.62|446.92|449.77|447.07|449.62|446.92|7
1737511270000|2025-01-22 02:01:10|449.61|446.91|449.56|446.86|449.61|446.91|449.56|446.86|3
1737511280000|2025-01-22 02:01:20|449.51|446.81|449.43|446.73|449.56|446.86|449.43|446.73|12
1737511290000|2025-01-22 02:01:30|449.44|446.74|449.39|446.69|449.44|446.74|449.39|446.69|6
1737511300000|2025-01-22 02:01:40|449.38|446.68|449.16|446.46|449.38|446.68|449.16|446.46|10
1737511310000|2025-01-22 02:01:50|449.15|446.45|449.09|446.39|449.15|446.45|449.09|446.39|6
1737511320000|2025-01-22 02:02:00|449.08|446.38|448.95|446.25|449.08|446.38|448.94|446.24|7
1737511330000|2025-01-22 02:02:10|448.94|446.24|448.87|446.17|448.94|446.24|448.87|446.17|6
1737511340000|2025-01-22 02:02:20|448.86|446.16|448.82|446.12|448.86|446.16|448.82|446.12|5
1737511350000|2025-01-22 02:02:30|448.81|446.11|448.77|446.07|448.81|446.11|448.77|446.07|5
1737511360000|2025-01-22 02:02:40|448.76|446.06|448.8|446.1|448.81|446.11|448.74|446.04|5
1737511370000|2025-01-22 02:02:50|448.79|446.09|448.81|446.11|448.86|446.16|448.79|446.09|8
1737511380000|2025-01-22 02:03:00|448.8|446.1|448.76|446.06|448.8|446.1|448.75|446.05|7
1737511390000|2025-01-22 02:03:10|448.81|446.11|448.98|446.28|448.99|446.29|448.81|446.11|9
1737511400000|2025-01-22 02:03:20|448.97|446.27|448.87|446.17|448.98|446.28|448.86|446.16|9
1737511410000|2025-01-22 02:03:30|448.86|446.16|448.83|446.13|448.86|446.16|448.83|446.13|6
1737511420000|2025-01-22 02:03:40|448.82|446.12|448.8|446.1|448.82|446.12|448.8|446.1|3
1737511430000|2025-01-22 02:03:50|448.79|446.09|448.87|446.17|448.89|446.19|448.76|446.06|8
1737511440000|2025-01-22 02:04:00|448.86|446.16|448.71|446.01|448.86|446.16|448.7|446|9
1737511450000|2025-01-22 02:04:10|448.7|446|448.7|446|448.7|446|448.69|445.99|3
1737511460000|2025-01-22 02:04:20|448.69|445.99|448.68|445.98|448.69|445.99|448.68|445.98|4
1737511470000|2025-01-22 02:04:30|448.67|445.97|448.78|446.08|448.78|446.08|448.67|445.97|3
1737511480000|2025-01-22 02:04:40|448.74|446.04|448.66|445.96|448.74|446.04|448.65|445.95|4
1737511490000|2025-01-22 02:04:50|448.55|445.85|448.56|445.86|448.56|445.86|448.55|445.85|2
1737511500000|2025-01-22 02:05:00|448.55|445.85|448.51|445.81|448.55|445.85|448.48|445.78|8
1737511510000|2025-01-22 02:05:10|448.5|445.8|448.49|445.79|448.5|445.8|448.49|445.79|2
1737511520000|2025-01-22 02:05:20|448.48|445.78|448.55|445.85|448.57|445.87|448.48|445.78|7
1737511530000|2025-01-22 02:05:30|448.54|445.84|448.55|445.85|448.55|445.85|448.52|445.82|4
1737511540000|2025-01-22 02:05:40|448.6|445.9|448.68|445.98|448.68|445.98|448.59|445.89|6
1737511550000|2025-01-22 02:05:50|448.74|446.04|448.8|446.1|448.83|446.13|448.74|446.04|8
1737511560000|2025-01-22 02:06:00|448.79|446.09|448.73|446.03|448.79|446.09|448.73|446.03|7
1737511570000|2025-01-22 02:06:10|448.42|445.72|447.97|445.27|448.42|445.72|447.97|445.27|11
1737511580000|2025-01-22 02:06:20|447.96|445.26|447.92|445.22|447.96|445.26|447.92|445.22|5
1737511590000|2025-01-22 02:06:30|447.91|445.21|447.89|445.19|447.91|445.21|447.89|445.19|3
1737511600000|2025-01-22 02:06:40|447.88|445.18|447.86|445.16|447.88|445.18|447.86|445.16|5
1737511610000|2025-01-22 02:06:50|448.48|445.78|448.98|446.28|448.98|446.28|448.48|445.78|8
1737511620000|2025-01-22 02:07:00|448.99|446.29|449.03|446.33|449.03|446.33|448.99|446.29|5
1737511630000|2025-01-22 02:07:10|449.04|446.34|449.39|446.69|449.41|446.71|449.04|446.34|13
1737511640000|2025-01-22 02:07:20|449.38|446.68|449.34|446.64|449.38|446.68|449.34|446.64|5
1737511650000|2025-01-22 02:07:30|449.33|446.63|449.29|446.59|449.33|446.63|449.29|446.59|5
1737511660000|2025-01-22 02:07:40|449.26|446.56|449.22|446.52|449.26|446.56|449.22|446.52|9
1737511670000|2025-01-22 02:07:50|449.17|446.47|449.1|446.4|449.2|446.5|449.09|446.39|8
1737511680000|2025-01-22 02:08:00|449.09|446.39|449.1|446.4|449.14|446.44|449.09|446.39|8
1737511690000|2025-01-22 02:08:10|449.09|446.39|449.19|446.49|449.19|446.49|449.09|446.39|8
1737511700000|2025-01-22 02:08:20|449.2|446.5|449.15|446.45|449.2|446.5|449.12|446.42|7
1737511710000|2025-01-22 02:08:30|449.16|446.46|449.26|446.56|449.26|446.56|449.16|446.46|7
1737511720000|2025-01-22 02:08:40|449.25|446.55|449.2|446.5|449.25|446.55|449.2|446.5|6
1737511730000|2025-01-22 02:08:50|449.19|446.49|449.2|446.5|449.26|446.56|449.18|446.48|10
1737511740000|2025-01-22 02:09:00|449.19|446.49|449.16|446.46|449.19|446.49|449.16|446.46|4
1737511750000|2025-01-22 02:09:10|449.15|446.45|449.1|446.4|449.15|446.45|449.1|446.4|6
1737511760000|2025-01-22 02:09:20|449.14|446.44|449.18|446.48|449.2|446.5|449.13|446.43|5
1737511770000|2025-01-22 02:09:30|449.16|446.46|448.91|446.21|449.17|446.47|448.91|446.21|9
1737511780000|2025-01-22 02:09:40|448.9|446.2|448.78|446.08|448.9|446.2|448.78|446.08|9
1737511790000|2025-01-22 02:09:50|448.69|445.99|448.59|445.89|448.7|446|448.59|445.89|13
1737511800000|2025-01-22 02:10:00|448.6|445.9|448.55|445.85|448.6|445.9|448.54|445.84|8
1737511810000|2025-01-22 02:10:10|448.56|445.86|448.66|445.96|448.66|445.96|448.56|445.86|4
1737511820000|2025-01-22 02:10:20|449.2|446.5|449.65|446.95|449.65|446.95|449.2|446.5|13
1737511830000|2025-01-22 02:10:30|449.66|446.96|449.53|446.83|449.66|446.96|449.53|446.83|8
1737511840000|2025-01-22 02:10:40|449.52|446.82|449.48|446.78|449.52|446.82|449.48|446.78|5
1737511850000|2025-01-22 02:10:50|449.47|446.77|449.39|446.69|449.47|446.77|449.39|446.69|7
1737511860000|2025-01-22 02:11:00|449.38|446.68|449.35|446.65|449.38|446.68|449.35|446.65|4
1737511870000|2025-01-22 02:11:10|449.34|446.64|449.44|446.74|449.44|446.74|449.32|446.62|8
1737511880000|2025-01-22 02:11:20|449.43|446.73|449.49|446.79|449.49|446.79|449.42|446.72|12
1737511890000|2025-01-22 02:11:30|449.48|446.78|449.5|446.8|449.51|446.81|449.48|446.78|6
1737511900000|2025-01-22 02:11:40|449.48|446.78|449.51|446.81|449.52|446.82|449.4|446.7|8
1737511910000|2025-01-22 02:11:50|449.52|446.82|449.62|446.92|449.63|446.93|449.52|446.82|3
1737511920000|2025-01-22 02:12:00|449.61|446.91|449.52|446.82|449.62|446.92|449.52|446.82|9
1737511930000|2025-01-22 02:12:10|449.49|446.79|449.45|446.75|449.49|446.79|449.45|446.75|9
1737511940000|2025-01-22 02:12:20|449.44|446.74|449.43|446.73|449.44|446.74|449.43|446.73|2
1737511950000|2025-01-22 02:12:30|449.42|446.72|449.32|446.62|449.42|446.72|449.3|446.6|13
1737511960000|2025-01-22 02:12:40|449.37|446.67|449.3|446.6|449.37|446.67|449.3|446.6|5
1737511970000|2025-01-22 02:12:50|449.29|446.59|449.3|446.6|449.3|446.6|449.24|446.54|8
1737511980000|2025-01-22 02:13:00|449.31|446.61|449.35|446.65|449.39|446.69|449.3|446.6|8
1737511990000|2025-01-22 02:13:10|449.34|446.64|449.34|446.64|449.34|446.64|449.32|446.62|9
1737512000000|2025-01-22 02:13:20|449.35|446.65|449.63|446.93|449.63|446.93|449.35|446.65|14
1737512010000|2025-01-22 02:13:30|449.64|446.94|449.76|447.06|449.77|447.07|449.64|446.94|5
1737512020000|2025-01-22 02:13:40|449.75|447.05|449.69|446.99|449.75|447.05|449.69|446.99|2
1737512030000|2025-01-22 02:13:50|449.7|447|449.72|447.02|449.72|447.02|449.7|447|3
1737512040000|2025-01-22 02:14:00|449.71|447.01|449.76|447.06|449.77|447.07|449.71|447.01|11
1737512050000|2025-01-22 02:14:10|449.78|447.08|449.73|447.03|449.79|447.09|449.73|447.03|7
1737512060000|2025-01-22 02:14:20|449.74|447.04|449.83|447.13|449.83|447.13|449.74|447.04|5
1737512070000|2025-01-22 02:14:30|449.82|447.12|449.75|447.05|449.85|447.15|449.75|447.05|12
1737512080000|2025-01-22 02:14:40|449.74|447.04|449.91|447.21|449.91|447.21|449.74|447.04|5
1737512090000|2025-01-22 02:14:50|449.92|447.22|450|447.3|450.01|447.31|449.92|447.22|6
1737512100000|2025-01-22 02:15:00|449.99|447.29|449.78|447.08|449.99|447.29|449.78|447.08|11
1737512110000|2025-01-22 02:15:10|449.79|447.09|449.75|447.05|449.79|447.09|449.75|447.05|5
1737512120000|2025-01-22 02:15:20|449.74|447.04|449.74|447.04|449.74|447.04|449.74|447.04|1
1737512130000|2025-01-22 02:15:30|449.73|447.03|449.84|447.14|449.84|447.14|449.71|447.01|6
1737512140000|2025-01-22 02:15:40|449.85|447.15|449.84|447.14|449.85|447.15|449.84|447.14|2
1737512150000|2025-01-22 02:15:50|449.83|447.13|449.79|447.09|449.83|447.13|449.79|447.09|4
1737512160000|2025-01-22 02:16:00|449.84|447.14|449.92|447.22|449.92|447.22|449.84|447.14|2
1737512170000|2025-01-22 02:16:10|449.91|447.21|449.94|447.24|449.94|447.24|449.91|447.21|6
1737512180000|2025-01-22 02:16:20|449.95|447.25|449.95|447.25|449.96|447.26|449.92|447.22|6
1737512190000|2025-01-22 02:16:30|449.96|447.26|450.09|447.39|450.09|447.39|449.96|447.26|8
1737512200000|2025-01-22 02:16:40|450.08|447.38|450.33|447.63|450.33|447.63|450.08|447.38|10
1737512210000|2025-01-22 02:16:50|450.22|447.52|450.22|447.52|450.22|447.52|450.22|447.52|1
1737512220000|2025-01-22 02:17:00|450.19|447.49|450.11|447.41|450.19|447.49|450.1|447.4|3
1737512230000|2025-01-22 02:17:10|450.1|447.4|450.07|447.37|450.1|447.4|450.06|447.36|7
1737512240000|2025-01-22 02:17:20|450.06|447.36|450.05|447.35|450.06|447.36|450.05|447.35|2
1737512250000|2025-01-22 02:17:30|450.04|447.34|449.97|447.27|450.04|447.34|449.93|447.23|6
1737512260000|2025-01-22 02:17:40|449.96|447.26|449.95|447.25|449.96|447.26|449.95|447.25|2
1737512270000|2025-01-22 02:17:50|449.94|447.24|450.08|447.38|450.1|447.4|449.92|447.22|13
1737512280000|2025-01-22 02:18:00|450.07|447.37|450.07|447.37|450.07|447.37|450.06|447.36|3
1737512290000|2025-01-22 02:18:10|450.08|447.38|450.13|447.43|450.14|447.44|450.08|447.38|8
1737512300000|2025-01-22 02:18:20|450.12|447.42|450.07|447.37|450.12|447.42|450.07|447.37|7
1737512310000|2025-01-22 02:18:30|450.06|447.36|450.06|447.36|450.14|447.44|450.01|447.31|10
1737512320000|2025-01-22 02:18:40|450.05|447.35|450.07|447.37|450.08|447.38|450.04|447.34|5
1737512330000|2025-01-22 02:18:50|450.06|447.36|450.08|447.38|450.08|447.38|450.05|447.35|6
1737512340000|2025-01-22 02:19:00|450.09|447.39|450.22|447.52|450.33|447.63|450.09|447.39|10
1737512350000|2025-01-22 02:19:10|450.21|447.51|450.22|447.52|450.22|447.52|450.21|447.51|2
1737512360000|2025-01-22 02:19:20|450.21|447.51|450.27|447.57|450.27|447.57|450.19|447.49|5
1737512370000|2025-01-22 02:19:30|450.29|447.59|450.42|447.72|450.42|447.72|450.29|447.59|6
1737512380000|2025-01-22 02:19:40|450.43|447.73|450.46|447.76|450.46|447.76|450.43|447.73|4
1737512390000|2025-01-22 02:19:50|450.47|447.77|450.42|447.72|450.5|447.8|450.42|447.72|6
1737512400000|2025-01-22 02:20:00|450.41|447.71|450.36|447.66|450.41|447.71|450.36|447.66|8
1737512410000|2025-01-22 02:20:10|450.37|447.67|450.56|447.86|450.56|447.86|450.37|447.67|6
1737512420000|2025-01-22 02:20:20|450.57|447.87|450.51|447.81|450.57|447.87|450.51|447.81|5
1737512430000|2025-01-22 02:20:30|450.5|447.8|450.47|447.77|450.5|447.8|450.47|447.77|9
1737512440000|2025-01-22 02:20:40|450.46|447.76|450.44|447.74|450.46|447.76|450.43|447.73|7
1737512450000|2025-01-22 02:20:50|450.43|447.73|450.5|447.8|450.51|447.81|450.42|447.72|4
1737512460000|2025-01-22 02:21:00|450.49|447.79|450.52|447.82|450.53|447.83|450.44|447.74|7
1737512470000|2025-01-22 02:21:10|450.51|447.81|450.49|447.79|450.51|447.81|450.49|447.79|3
1737512480000|2025-01-22 02:21:20|450.48|447.78|450.53|447.83|450.55|447.85|450.47|447.77|7
1737512490000|2025-01-22 02:21:30|450.52|447.82|450.5|447.8|450.52|447.82|450.5|447.8|3
1737512500000|2025-01-22 02:21:40|450.49|447.79|450.5|447.8|450.53|447.83|450.48|447.78|7
1737512510000|2025-01-22 02:21:50|450.51|447.81|450.59|447.89|450.6|447.9|450.51|447.81|9
1737512520000|2025-01-22 02:22:00|450.6|447.9|450.66|447.96|450.69|447.99|450.6|447.9|11
1737512530000|2025-01-22 02:22:10|450.65|447.95|450.66|447.96|450.66|447.96|450.65|447.95|2
1737512550000|2025-01-22 02:22:30|450.65|447.95|450.65|447.95|450.65|447.95|450.63|447.93|4
1737512560000|2025-01-22 02:22:40|450.64|447.94|450.68|447.98|450.7|448|450.62|447.92|9
1737512570000|2025-01-22 02:22:50|450.69|447.99|450.65|447.95|450.69|447.99|450.65|447.95|9
1737512580000|2025-01-22 02:23:00|450.63|447.93|450.49|447.79|450.63|447.93|450.49|447.79|9
1737512590000|2025-01-22 02:23:10|450.48|447.78|450.51|447.81|450.52|447.82|450.46|447.76|7
1737512600000|2025-01-22 02:23:20|450.52|447.82|450.68|447.98|450.68|447.98|450.52|447.82|7
1737512620000|2025-01-22 02:23:40|450.69|447.99|450.7|448|450.7|448|450.67|447.97|6
1737512630000|2025-01-22 02:23:50|450.69|447.99|450.69|447.99|450.69|447.99|450.69|447.99|1
1737512640000|2025-01-22 02:24:00|450.68|447.98|450.6|447.9|450.68|447.98|450.58|447.88|5
1737512650000|2025-01-22 02:24:10|450.63|447.93|450.7|448|450.71|448.01|450.6|447.9|9
1737512660000|2025-01-22 02:24:20|450.69|447.99|450.61|447.91|450.69|447.99|450.57|447.87|5
1737512670000|2025-01-22 02:24:30|450.6|447.9|450.6|447.9|450.61|447.91|450.59|447.89|7
1737512680000|2025-01-22 02:24:40|450.59|447.89|450.76|448.06|450.77|448.07|450.59|447.89|8
1737512690000|2025-01-22 02:24:50|450.75|448.05|450.71|448.01|450.75|448.05|450.71|448.01|3
1737512700000|2025-01-22 02:25:00|450.7|448|450.6|447.9|450.7|448|450.6|447.9|6
1737512710000|2025-01-22 02:25:10|450.59|447.89|450.54|447.84|450.59|447.89|450.54|447.84|6
1737512720000|2025-01-22 02:25:20|450.55|447.85|450.66|447.96|450.67|447.97|450.55|447.85|6
1737512730000|2025-01-22 02:25:30|450.75|448.05|450.76|448.06|450.76|448.06|450.75|448.05|2
1737512740000|2025-01-22 02:25:40|450.75|448.05|450.7|448|450.75|448.05|450.7|448|5
1737512750000|2025-01-22 02:25:50|450.69|447.99|450.5|447.8|450.69|447.99|450.5|447.8|8
1737512760000|2025-01-22 02:26:00|450.51|447.81|450.47|447.77|450.51|447.81|450.45|447.75|7
1737512770000|2025-01-22 02:26:10|450.46|447.76|450.44|447.74|450.46|447.76|450.43|447.73|7
1737512780000|2025-01-22 02:26:20|450.43|447.73|450.4|447.7|450.43|447.73|450.4|447.7|4
1737512790000|2025-01-22 02:26:30|450.46|447.76|450.46|447.76|450.47|447.77|450.46|447.76|3
1737512800000|2025-01-22 02:26:40|450.47|447.77|450.53|447.83|450.57|447.87|450.47|447.77|7
1737512810000|2025-01-22 02:26:50|450.52|447.82|450.52|447.82|450.52|447.82|450.52|447.82|1
1737512820000|2025-01-22 02:27:00|450.53|447.83|450.55|447.85|450.55|447.85|450.53|447.83|3
1737512830000|2025-01-22 02:27:10|450.56|447.86|450.55|447.85|450.57|447.87|450.52|447.82|6
1737512840000|2025-01-22 02:27:20|450.56|447.86|450.71|448.01|450.77|448.07|450.56|447.86|6
1737512850000|2025-01-22 02:27:30|450.72|448.02|451.11|448.41|451.11|448.41|450.72|448.02|15
1737512860000|2025-01-22 02:27:40|451.12|448.42|451|448.3|451.12|448.42|451|448.3|11
1737512870000|2025-01-22 02:27:50|450.99|448.29|451.01|448.31|451.04|448.34|450.97|448.27|6
1737512880000|2025-01-22 02:28:00|451|448.3|450.96|448.26|451|448.3|450.95|448.25|6
1737512890000|2025-01-22 02:28:10|450.95|448.25|450.96|448.26|450.96|448.26|450.95|448.25|2
1737512900000|2025-01-22 02:28:20|451.07|448.37|451.03|448.33|451.07|448.37|451.03|448.33|7
1737512910000|2025-01-22 02:28:30|451.02|448.32|451.02|448.32|451.04|448.34|451.02|448.32|4
1737512920000|2025-01-22 02:28:40|451.01|448.31|450.97|448.27|451.01|448.31|450.97|448.27|5
1737512930000|2025-01-22 02:28:50|450.96|448.26|451.09|448.39|451.09|448.39|450.96|448.26|3
1737512940000|2025-01-22 02:29:00|451.08|448.38|451.03|448.33|451.1|448.4|451.02|448.32|8
1737512950000|2025-01-22 02:29:10|451.02|448.32|451.06|448.36|451.06|448.36|451.01|448.31|4
1737512960000|2025-01-22 02:29:20|451.07|448.37|451.19|448.49|451.19|448.49|451.07|448.37|10
1737512970000|2025-01-22 02:29:30|451.2|448.5|451.22|448.52|451.22|448.52|451.2|448.5|5
1737512980000|2025-01-22 02:29:40|451.21|448.51|451.4|448.7|451.41|448.71|451.21|448.51|10
1737512990000|2025-01-22 02:29:50|451.41|448.71|451.31|448.61|451.41|448.71|451.31|448.61|7
1737513000000|2025-01-22 02:30:00|451.3|448.6|451.27|448.57|451.3|448.6|451.27|448.57|7
1737513010000|2025-01-22 02:30:10|451.26|448.56|451.23|448.53|451.26|448.56|451.23|448.53|4
1737513020000|2025-01-22 02:30:20|451.22|448.52|451.18|448.48|451.23|448.53|451.18|448.48|7
1737513030000|2025-01-22 02:30:30|451.17|448.47|451.22|448.52|451.25|448.55|451.16|448.46|11
1737513040000|2025-01-22 02:30:40|451.23|448.53|451.39|448.69|451.39|448.69|451.23|448.53|5
1737513050000|2025-01-22 02:30:50|451.38|448.68|451.3|448.6|451.38|448.68|451.29|448.59|6
1737513060000|2025-01-22 02:31:00|451.28|448.58|451.11|448.41|451.28|448.58|451.11|448.41|11
1737513070000|2025-01-22 02:31:10|451.1|448.4|451.07|448.37|451.1|448.4|451.07|448.37|4
1737513080000|2025-01-22 02:31:20|451.08|448.38|451.19|448.49|451.19|448.49|451.08|448.38|6
1737513090000|2025-01-22 02:31:30|451.2|448.5|451.29|448.59|451.29|448.59|451.19|448.49|10
1737513100000|2025-01-22 02:31:40|451.3|448.6|451.35|448.65|451.35|448.65|451.3|448.6|6
1737513110000|2025-01-22 02:31:50|451.36|448.66|451.57|448.87|451.57|448.87|451.36|448.66|5
1737513120000|2025-01-22 02:32:00|451.56|448.86|451.48|448.78|451.57|448.87|451.48|448.78|4
1737513130000|2025-01-22 02:32:10|451.49|448.79|451.59|448.89|451.59|448.89|451.48|448.78|4
1737513140000|2025-01-22 02:32:20|451.6|448.9|451.67|448.97|451.7|449|451.6|448.9|7
1737513150000|2025-01-22 02:32:30|451.66|448.96|451.63|448.93|451.66|448.96|451.62|448.92|3
1737513160000|2025-01-22 02:32:40|451.72|449.02|451.64|448.94|451.72|449.02|451.64|448.94|6
1737513170000|2025-01-22 02:32:50|451.63|448.93|451.58|448.88|451.63|448.93|451.58|448.88|6
1737513180000|2025-01-22 02:33:00|451.55|448.85|451.5|448.8|451.55|448.85|451.5|448.8|6
1737513190000|2025-01-22 02:33:10|451.49|448.79|451.48|448.78|451.49|448.79|451.43|448.73|9
1737513200000|2025-01-22 02:33:20|451.47|448.77|451.63|448.93|451.64|448.94|451.47|448.77|3
1737513210000|2025-01-22 02:33:30|451.62|448.92|451.6|448.9|451.62|448.92|451.6|448.9|3
1737513220000|2025-01-22 02:33:40|451.59|448.89|451.59|448.89|451.59|448.89|451.58|448.88|5
1737513230000|2025-01-22 02:33:50|451.67|448.97|451.6|448.9|451.67|448.97|451.6|448.9|3
1737513240000|2025-01-22 02:34:00|451.61|448.91|451.63|448.93|451.63|448.93|451.61|448.91|2
1737513250000|2025-01-22 02:34:10|451.62|448.92|451.61|448.91|451.62|448.92|451.61|448.91|4
1737513260000|2025-01-22 02:34:20|451.6|448.9|451.83|449.13|451.83|449.13|451.6|448.9|11
1737513270000|2025-01-22 02:34:30|451.78|449.08|451.76|449.06|451.79|449.09|451.76|449.06|5
1737513280000|2025-01-22 02:34:40|451.74|449.04|451.71|449.01|451.74|449.04|451.71|449.01|4
1737513290000|2025-01-22 02:34:50|451.69|448.99|451.7|449|451.7|449|451.68|448.98|4
1737513300000|2025-01-22 02:35:00|451.71|449.01|451.71|449.01|451.71|449.01|451.71|449.01|1
1737513310000|2025-01-22 02:35:10|451.72|449.02|451.89|449.19|451.9|449.2|451.72|449.02|5
1737513320000|2025-01-22 02:35:20|451.88|449.18|451.81|449.11|451.88|449.18|451.81|449.11|5
1737513330000|2025-01-22 02:35:30|451.8|449.1|451.78|449.08|451.8|449.1|451.78|449.08|5
1737513340000|2025-01-22 02:35:40|451.77|449.07|451.72|449.02|451.77|449.07|451.72|449.02|4
1737513350000|2025-01-22 02:35:50|451.73|449.03|451.69|448.99|451.73|449.03|451.69|448.99|5
1737513360000|2025-01-22 02:36:00|451.7|449|451.88|449.18|451.88|449.18|451.7|449|5
1737513370000|2025-01-22 02:36:10|451.94|449.24|452.06|449.36|452.06|449.36|451.94|449.24|3
1737513380000|2025-01-22 02:36:20|452.07|449.37|452.17|449.47|452.23|449.53|452.07|449.37|8
1737513390000|2025-01-22 02:36:30|452.18|449.48|452.2|449.5|452.2|449.5|452.18|449.48|3
1737513400000|2025-01-22 02:36:40|452.21|449.51|452.21|449.51|452.21|449.51|452.21|449.51|1
1737513410000|2025-01-22 02:36:50|452.17|449.47|452.14|449.44|452.18|449.48|452.14|449.44|6
1737513420000|2025-01-22 02:37:00|452.15|449.45|451.87|449.17|452.15|449.45|451.87|449.17|12
1737513430000|2025-01-22 02:37:10|451.88|449.18|451.95|449.25|451.95|449.25|451.86|449.16|9
1737513440000|2025-01-22 02:37:20|451.96|449.26|452.17|449.47|452.17|449.47|451.96|449.26|10
1737513450000|2025-01-22 02:37:30|452.16|449.46|452.23|449.53|452.24|449.54|452.16|449.46|8
1737513460000|2025-01-22 02:37:40|452.22|449.52|452.19|449.49|452.22|449.52|452.18|449.48|3
1737513470000|2025-01-22 02:37:50|452.18|449.48|452.15|449.45|452.19|449.49|452.15|449.45|6
1737513480000|2025-01-22 02:38:00|452.16|449.46|452.32|449.62|452.33|449.63|452.16|449.46|5
1737513490000|2025-01-22 02:38:10|452.31|449.61|452.31|449.61|452.32|449.62|452.31|449.61|3
1737513500000|2025-01-22 02:38:20|452.43|449.73|452.4|449.7|452.43|449.73|452.4|449.7|4
1737513510000|2025-01-22 02:38:30|452.39|449.69|452.35|449.65|452.39|449.69|452.35|449.65|7
1737513520000|2025-01-22 02:38:40|452.36|449.66|452.36|449.66|452.37|449.67|452.31|449.61|9
1737513530000|2025-01-22 02:38:50|452.35|449.65|452.31|449.61|452.35|449.65|452.31|449.61|5
1737513540000|2025-01-22 02:39:00|452.3|449.6|452.42|449.72|452.43|449.73|452.27|449.57|7
1737513550000|2025-01-22 02:39:10|452.41|449.71|452.22|449.52|452.41|449.71|452.22|449.52|9
1737513560000|2025-01-22 02:39:20|452.13|449.43|452.07|449.37|452.13|449.43|452.07|449.37|7
1737513570000|2025-01-22 02:39:30|452.06|449.36|452.02|449.32|452.06|449.36|452.02|449.32|5
1737513580000|2025-01-22 02:39:40|452.01|449.31|451.92|449.22|452.01|449.31|451.92|449.22|8
1737513590000|2025-01-22 02:39:50|451.85|449.15|451.85|449.15|451.86|449.16|451.85|449.15|3
1737513600000|2025-01-22 02:40:00|451.84|449.14|451.81|449.11|451.84|449.14|451.81|449.11|4
1737513610000|2025-01-22 02:40:10|451.8|449.1|451.76|449.06|451.8|449.1|451.76|449.06|7
1737513620000|2025-01-22 02:40:20|451.75|449.05|451.69|448.99|451.75|449.05|451.69|448.99|6
1737513630000|2025-01-22 02:40:30|451.68|448.98|451.71|449.01|451.73|449.03|451.66|448.96|6
1737513640000|2025-01-22 02:40:40|451.7|449|451.54|448.84|451.7|449|451.54|448.84|7
1737513650000|2025-01-22 02:40:50|451.55|448.85|451.53|448.83|451.57|448.87|451.52|448.82|9
1737513660000|2025-01-22 02:41:00|451.54|448.84|451.49|448.79|451.54|448.84|451.49|448.79|6
1737513670000|2025-01-22 02:41:10|451.54|448.84|451.68|448.98|451.68|448.98|451.54|448.84|11
1737513680000|2025-01-22 02:41:20|451.69|448.99|451.74|449.04|451.77|449.07|451.69|448.99|10
1737513690000|2025-01-22 02:41:30|451.73|449.03|451.73|449.03|451.79|449.09|451.68|448.98|9
1737513700000|2025-01-22 02:41:40|451.72|449.02|451.7|449|451.74|449.04|451.67|448.97|11
1737513710000|2025-01-22 02:41:50|451.69|448.99|451.79|449.09|451.8|449.1|451.69|448.99|5
1737513720000|2025-01-22 02:42:00|451.78|449.08|451.77|449.07|451.78|449.08|451.77|449.07|2
1737513730000|2025-01-22 02:42:10|451.76|449.06|451.71|449.01|451.76|449.06|451.71|449.01|6
1737513740000|2025-01-22 02:42:20|451.7|449|451.79|449.09|451.79|449.09|451.7|449|6
1737513750000|2025-01-22 02:42:30|451.78|449.08|451.76|449.06|451.78|449.08|451.76|449.06|3
1737513760000|2025-01-22 02:42:40|451.72|449.02|451.5|448.8|451.72|449.02|451.49|448.79|13
1737513770000|2025-01-22 02:42:50|451.49|448.79|451.36|448.66|451.49|448.79|451.36|448.66|10
1737513780000|2025-01-22 02:43:00|451.29|448.59|451.19|448.49|451.29|448.59|451.19|448.49|10
1737513790000|2025-01-22 02:43:10|451.18|448.48|451.14|448.44|451.18|448.48|451.1|448.4|6
1737513800000|2025-01-22 02:43:20|451.13|448.43|451.01|448.31|451.13|448.43|451.01|448.31|6
1737513810000|2025-01-22 02:43:30|451|448.3|450.98|448.28|451|448.3|450.98|448.28|5
1737513820000|2025-01-22 02:43:40|450.97|448.27|450.95|448.25|450.97|448.27|450.95|448.25|3
1737513830000|2025-01-22 02:43:50|450.94|448.24|450.89|448.19|450.94|448.24|450.89|448.19|6
1737513840000|2025-01-22 02:44:00|450.88|448.18|450.91|448.21|450.92|448.22|450.88|448.18|3
1737513850000|2025-01-22 02:44:10|450.9|448.2|450.9|448.2|450.9|448.2|450.9|448.2|1
1737513860000|2025-01-22 02:44:20|450.89|448.19|450.97|448.27|450.99|448.29|450.89|448.19|7
1737513870000|2025-01-22 02:44:30|450.96|448.26|450.94|448.24|450.96|448.26|450.93|448.23|5
1737513880000|2025-01-22 02:44:40|450.93|448.23|450.86|448.16|450.93|448.23|450.85|448.15|6
1737513890000|2025-01-22 02:44:50|450.85|448.15|450.76|448.06|450.85|448.15|450.75|448.05|12
1737513900000|2025-01-22 02:45:00|450.75|448.05|450.66|447.96|450.75|448.05|450.66|447.96|5
1737513910000|2025-01-22 02:45:10|450.8|448.1|450.81|448.11|450.81|448.11|450.8|448.1|2
1737513920000|2025-01-22 02:45:20|450.8|448.1|450.78|448.08|450.8|448.1|450.78|448.08|6
1737513930000|2025-01-22 02:45:30|450.77|448.07|450.74|448.04|450.79|448.09|450.74|448.04|9
1737513940000|2025-01-22 02:45:40|450.73|448.03|450.73|448.03|450.73|448.03|450.71|448.01|5
1737513960000|2025-01-22 02:46:00|450.72|448.02|450.8|448.1|450.81|448.11|450.72|448.02|6
1737513970000|2025-01-22 02:46:10|450.79|448.09|450.68|447.98|450.79|448.09|450.68|447.98|11
1737513980000|2025-01-22 02:46:20|450.67|447.97|450.73|448.03|450.77|448.07|450.67|447.97|8
1737513990000|2025-01-22 02:46:30|450.72|448.02|450.61|447.91|450.72|448.02|450.6|447.9|15
1737514000000|2025-01-22 02:46:40|450.6|447.9|450.44|447.74|450.6|447.9|450.44|447.74|5
1737514010000|2025-01-22 02:46:50|450.45|447.75|450.43|447.73|450.45|447.75|450.42|447.72|9
1737514020000|2025-01-22 02:47:00|450.47|447.77|450.47|447.77|450.53|447.83|450.47|447.77|10
1737514030000|2025-01-22 02:47:10|450.46|447.76|450.56|447.86|450.57|447.87|450.46|447.76|8
1737514040000|2025-01-22 02:47:20|450.49|447.79|450.51|447.81|450.52|447.82|450.49|447.79|5
1737514050000|2025-01-22 02:47:30|450.5|447.8|450.46|447.76|450.5|447.8|450.45|447.75|10
1737514060000|2025-01-22 02:47:40|450.45|447.75|450.47|447.77|450.47|447.77|450.39|447.69|6
1737514070000|2025-01-22 02:47:50|450.48|447.78|450.5|447.8|450.5|447.8|450.46|447.76|6
1737514080000|2025-01-22 02:48:00|450.66|447.96|450.71|448.01|450.71|448.01|450.66|447.96|6
1737514090000|2025-01-22 02:48:10|450.79|448.09|450.79|448.09|450.79|448.09|450.79|448.09|1
1737514100000|2025-01-22 02:48:20|450.75|448.05|450.55|447.85|450.76|448.06|450.55|447.85|7
1737514110000|2025-01-22 02:48:30|450.54|447.84|450.5|447.8|450.54|447.84|450.5|447.8|7
1737514120000|2025-01-22 02:48:40|450.49|447.79|450.5|447.8|450.5|447.8|450.49|447.79|4
1737514130000|2025-01-22 02:48:50|450.51|447.81|450.59|447.89|450.59|447.89|450.5|447.8|4
1737514140000|2025-01-22 02:49:00|450.58|447.88|450.68|447.98|450.69|447.99|450.57|447.87|8
1737514150000|2025-01-22 02:49:10|450.67|447.97|450.77|448.07|450.77|448.07|450.66|447.96|9
1737514160000|2025-01-22 02:49:20|450.78|448.08|450.71|448.01|450.8|448.1|450.71|448.01|8
1737514170000|2025-01-22 02:49:30|450.72|448.02|450.71|448.01|450.73|448.03|450.71|448.01|4
1737514180000|2025-01-22 02:49:40|450.7|448|450.67|447.97|450.7|448|450.67|447.97|8
1737514190000|2025-01-22 02:49:50|450.66|447.96|450.63|447.93|450.66|447.96|450.63|447.93|4
1737514200000|2025-01-22 02:50:00|450.62|447.92|450.73|448.03|450.74|448.04|450.62|447.92|7
1737514210000|2025-01-22 02:50:10|450.74|448.04|450.89|448.19|450.9|448.2|450.74|448.04|6
1737514220000|2025-01-22 02:50:20|450.88|448.18|450.85|448.15|450.88|448.18|450.82|448.12|5
1737514230000|2025-01-22 02:50:30|450.84|448.14|450.93|448.23|450.93|448.23|450.83|448.13|8
1737514240000|2025-01-22 02:50:40|450.92|448.22|450.87|448.17|450.92|448.22|450.87|448.17|6
1737514250000|2025-01-22 02:50:50|450.92|448.22|450.9|448.2|450.92|448.22|450.9|448.2|3
1737514260000|2025-01-22 02:51:00|451.02|448.32|451.04|448.34|451.05|448.35|450.91|448.21|8
1737514270000|2025-01-22 02:51:10|451.03|448.33|451.09|448.39|451.09|448.39|451.03|448.33|11
1737514280000|2025-01-22 02:51:20|451.1|448.4|451.15|448.45|451.15|448.45|451.1|448.4|6
1737514290000|2025-01-22 02:51:30|451.16|448.46|451.17|448.47|451.2|448.5|451.16|448.46|9
1737514300000|2025-01-22 02:51:40|451.16|448.46|451.23|448.53|451.25|448.55|451.14|448.44|6
1737514310000|2025-01-22 02:51:50|451.22|448.52|451.18|448.48|451.23|448.53|451.15|448.45|7
1737514320000|2025-01-22 02:52:00|451.19|448.49|451.24|448.54|451.24|448.54|451.19|448.49|9
1737514330000|2025-01-22 02:52:10|451.25|448.55|451.26|448.56|451.26|448.56|451.25|448.55|2
1737514340000|2025-01-22 02:52:20|451.25|448.55|451.32|448.62|451.34|448.64|451.25|448.55|7
1737514350000|2025-01-22 02:52:30|451.31|448.61|451.27|448.57|451.31|448.61|451.27|448.57|4
1737514360000|2025-01-22 02:52:40|451.26|448.56|451.22|448.52|451.26|448.56|451.22|448.52|5
1737514370000|2025-01-22 02:52:50|451.21|448.51|451.26|448.56|451.29|448.59|451.21|448.51|5
1737514390000|2025-01-22 02:53:10|451.24|448.54|451.24|448.54|451.24|448.54|451.24|448.54|1
1737514400000|2025-01-22 02:53:20|451.23|448.53|451.22|448.52|451.23|448.53|451.22|448.52|2
1737514410000|2025-01-22 02:53:30|451.31|448.61|451.32|448.62|451.33|448.63|451.31|448.61|4
1737514420000|2025-01-22 02:53:40|451.33|448.63|451.33|448.63|451.34|448.64|451.33|448.63|3
1737514430000|2025-01-22 02:53:50|451.34|448.64|451.26|448.56|451.34|448.64|451.26|448.56|5
1737514440000|2025-01-22 02:54:00|451.28|448.58|451.24|448.54|451.28|448.58|451.24|448.54|5
1737514450000|2025-01-22 02:54:10|451.23|448.53|451.21|448.51|451.23|448.53|451.21|448.51|3
1737514460000|2025-01-22 02:54:20|451.2|448.5|451.15|448.45|451.2|448.5|451.15|448.45|6
1737514470000|2025-01-22 02:54:30|451.14|448.44|451.11|448.41|451.14|448.44|451.1|448.4|3
1737514500000|2025-01-22 02:55:00|451.06|448.36|451.01|448.31|451.06|448.36|450.99|448.29|6
1737514510000|2025-01-22 02:55:10|451|448.3|450.95|448.25|451|448.3|450.94|448.24|4
1737514520000|2025-01-22 02:55:20|450.96|448.26|450.96|448.26|450.96|448.26|450.96|448.26|1
1737514530000|2025-01-22 02:55:30|450.94|448.24|450.9|448.2|450.94|448.24|450.9|448.2|8
1737514540000|2025-01-22 02:55:40|450.89|448.19|450.88|448.18|450.89|448.19|450.88|448.18|2
1737514550000|2025-01-22 02:55:50|450.87|448.17|450.85|448.15|450.87|448.17|450.85|448.15|3
1737514560000|2025-01-22 02:56:00|450.91|448.21|450.96|448.26|450.99|448.29|450.91|448.21|8
1737514570000|2025-01-22 02:56:10|450.95|448.25|450.92|448.22|450.95|448.25|450.92|448.22|4
1737514580000|2025-01-22 02:56:20|450.91|448.21|450.74|448.04|450.91|448.21|450.72|448.02|5
1737514590000|2025-01-22 02:56:30|450.75|448.05|450.69|447.99|450.75|448.05|450.69|447.99|9
1737514600000|2025-01-22 02:56:40|450.68|447.98|450.67|447.97|450.68|447.98|450.67|447.97|2
1737514610000|2025-01-22 02:56:50|450.66|447.96|450.7|448|450.73|448.03|450.66|447.96|5
1737514620000|2025-01-22 02:57:00|450.69|447.99|450.65|447.95|450.7|448|450.65|447.95|7
1737514630000|2025-01-22 02:57:10|450.64|447.94|450.75|448.05|450.75|448.05|450.64|447.94|4
1737514640000|2025-01-22 02:57:20|450.74|448.04|450.68|447.98|450.74|448.04|450.68|447.98|5
1737514650000|2025-01-22 02:57:30|450.66|447.96|450.64|447.94|450.66|447.96|450.64|447.94|3
1737514660000|2025-01-22 02:57:40|450.65|447.95|450.64|447.94|450.65|447.95|450.6|447.9|8
1737514670000|2025-01-22 02:57:50|450.63|447.93|450.69|447.99|450.72|448.02|450.63|447.93|6
1737514680000|2025-01-22 02:58:00|450.68|447.98|450.65|447.95|450.68|447.98|450.65|447.95|4
1737514690000|2025-01-22 02:58:10|450.64|447.94|450.69|447.99|450.69|447.99|450.59|447.89|8
1737514700000|2025-01-22 02:58:20|450.68|447.98|450.63|447.93|450.68|447.98|450.63|447.93|6
1737514710000|2025-01-22 02:58:30|450.62|447.92|450.6|447.9|450.62|447.92|450.6|447.9|3
1737514720000|2025-01-22 02:58:40|450.59|447.89|450.59|447.89|450.59|447.89|450.59|447.89|1
1737514740000|2025-01-22 02:59:00|450.71|448.01|450.83|448.13|450.87|448.17|450.71|448.01|3
1737514750000|2025-01-22 02:59:10|450.82|448.12|450.81|448.11|450.83|448.13|450.76|448.06|7
1737514770000|2025-01-22 02:59:30|450.72|448.02|450.56|447.86|450.72|448.02|450.56|447.86|5
1737514780000|2025-01-22 02:59:40|450.55|447.85|450.55|447.85|450.56|447.86|450.54|447.84|5
1737514790000|2025-01-22 02:59:50|450.56|447.86|450.65|447.95|450.65|447.95|450.56|447.86|4
1737514800000|2025-01-22 03:00:00|450.64|447.94|450.74|448.04|450.74|448.04|450.64|447.94|4
1737514810000|2025-01-22 03:00:10|450.73|448.03|450.7|448|450.74|448.04|450.7|448|7
1737514820000|2025-01-22 03:00:20|450.69|447.99|450.65|447.95|450.69|447.99|450.65|447.95|5
1737514830000|2025-01-22 03:00:30|450.66|447.96|450.77|448.07|450.79|448.09|450.66|447.96|4
1737514840000|2025-01-22 03:00:40|450.78|448.08|450.81|448.11|450.85|448.15|450.77|448.07|5
1737514850000|2025-01-22 03:00:50|450.82|448.12|450.81|448.11|450.83|448.13|450.81|448.11|4
1737514860000|2025-01-22 03:01:00|450.82|448.12|450.88|448.18|450.89|448.19|450.82|448.12|3
1737514870000|2025-01-22 03:01:10|450.87|448.17|450.86|448.16|450.87|448.17|450.86|448.16|2
1737514880000|2025-01-22 03:01:20|450.91|448.21|450.85|448.15|450.91|448.21|450.85|448.15|7
1737514890000|2025-01-22 03:01:30|450.87|448.17|450.89|448.19|450.89|448.19|450.87|448.17|3
1737514900000|2025-01-22 03:01:40|450.85|448.15|451.06|448.36|451.06|448.36|450.85|448.15|8
1737514910000|2025-01-22 03:01:50|451.08|448.38|451.09|448.39|451.09|448.39|451.08|448.38|2
1737514920000|2025-01-22 03:02:00|451.08|448.38|451.14|448.44|451.15|448.45|451.08|448.38|11
1737514930000|2025-01-22 03:02:10|451.18|448.48|451.34|448.64|451.36|448.66|451.18|448.48|13
1737514940000|2025-01-22 03:02:20|451.31|448.61|451.29|448.59|451.31|448.61|451.29|448.59|3
1737514950000|2025-01-22 03:02:30|451.33|448.63|451.47|448.77|451.49|448.79|451.32|448.62|8
1737514960000|2025-01-22 03:02:40|451.48|448.78|451.62|448.92|451.65|448.95|451.48|448.78|12
1737514970000|2025-01-22 03:02:50|451.63|448.93|451.49|448.79|451.63|448.93|451.48|448.78|8
1737514980000|2025-01-22 03:03:00|451.48|448.78|451.56|448.86|451.57|448.87|451.47|448.77|7
1737514990000|2025-01-22 03:03:10|451.55|448.85|451.5|448.8|451.55|448.85|451.5|448.8|6
1737515000000|2025-01-22 03:03:20|451.49|448.79|451.37|448.67|451.49|448.79|451.37|448.67|6
1737515010000|2025-01-22 03:03:30|451.36|448.66|451.28|448.58|451.36|448.66|451.28|448.58|5
1737515020000|2025-01-22 03:03:40|451.27|448.57|451.23|448.53|451.27|448.57|451.23|448.53|9
1737515030000|2025-01-22 03:03:50|451.24|448.54|451.33|448.63|451.33|448.63|451.24|448.54|2
1737515040000|2025-01-22 03:04:00|451.32|448.62|451.35|448.65|451.35|448.65|451.32|448.62|4
1737515050000|2025-01-22 03:04:10|451.36|448.66|451.34|448.64|451.36|448.66|451.34|448.64|3
1737515060000|2025-01-22 03:04:20|451.33|448.63|451.36|448.66|451.36|448.66|451.33|448.63|6
1737515070000|2025-01-22 03:04:30|451.44|448.74|451.49|448.79|451.49|448.79|451.44|448.74|2
1737515080000|2025-01-22 03:04:40|451.48|448.78|451.44|448.74|451.49|448.79|451.44|448.74|6
1737515090000|2025-01-22 03:04:50|451.45|448.75|451.54|448.84|451.56|448.86|451.45|448.75|5
1737515100000|2025-01-22 03:05:00|451.53|448.83|451.5|448.8|451.53|448.83|451.5|448.8|4
1737515110000|2025-01-22 03:05:10|451.49|448.79|451.34|448.64|451.49|448.79|451.31|448.61|8
1737515120000|2025-01-22 03:05:20|451.35|448.65|451.4|448.7|451.41|448.71|451.35|448.65|10
1737515130000|2025-01-22 03:05:30|451.39|448.69|451.41|448.71|451.41|448.71|451.39|448.69|3
1737515140000|2025-01-22 03:05:40|451.42|448.72|451.48|448.78|451.48|448.78|451.41|448.71|8
1737515150000|2025-01-22 03:05:50|451.49|448.79|451.52|448.82|451.52|448.82|451.49|448.79|4
1737515160000|2025-01-22 03:06:00|451.51|448.81|451.41|448.71|451.51|448.81|451.41|448.71|6
1737515170000|2025-01-22 03:06:10|451.4|448.7|451.52|448.82|451.52|448.82|451.4|448.7|3
1737515180000|2025-01-22 03:06:20|451.51|448.81|451.61|448.91|451.61|448.91|451.49|448.79|6
1737515190000|2025-01-22 03:06:30|451.62|448.92|451.69|448.99|451.7|449|451.62|448.92|3
1737515200000|2025-01-22 03:06:40|451.68|448.98|451.71|449.01|451.71|449.01|451.68|448.98|4
1737515210000|2025-01-22 03:06:50|451.7|449|451.72|449.02|451.77|449.07|451.7|449|7
1737515220000|2025-01-22 03:07:00|451.73|449.03|451.8|449.1|451.8|449.1|451.73|449.03|6
1737515230000|2025-01-22 03:07:10|451.81|449.11|451.78|449.08|451.81|449.11|451.77|449.07|8
1737515240000|2025-01-22 03:07:20|451.83|449.13|451.8|449.1|451.83|449.13|451.8|449.1|4
1737515250000|2025-01-22 03:07:30|451.79|449.09|451.86|449.16|451.89|449.19|451.79|449.09|5
1737515260000|2025-01-22 03:07:40|451.85|449.15|451.97|449.27|451.99|449.29|451.83|449.13|8
1737515270000|2025-01-22 03:07:50|451.96|449.26|451.92|449.22|451.96|449.26|451.92|449.22|7
1737515280000|2025-01-22 03:08:00|451.91|449.21|451.85|449.15|451.91|449.21|451.85|449.15|8
1737515290000|2025-01-22 03:08:10|451.84|449.14|451.82|449.12|451.84|449.14|451.82|449.12|3
1737515300000|2025-01-22 03:08:20|451.8|449.1|451.7|449|451.8|449.1|451.68|448.98|6
1737515330000|2025-01-22 03:08:50|451.69|448.99|451.68|448.98|451.69|448.99|451.68|448.98|2
1737515340000|2025-01-22 03:09:00|451.67|448.97|451.64|448.94|451.67|448.97|451.64|448.94|4
1737515350000|2025-01-22 03:09:10|451.63|448.93|451.62|448.92|451.63|448.93|451.62|448.92|2
1737515360000|2025-01-22 03:09:20|451.61|448.91|451.56|448.86|451.61|448.91|451.56|448.86|6
1737515370000|2025-01-22 03:09:30|451.55|448.85|451.48|448.78|451.55|448.85|451.42|448.72|9
1737515380000|2025-01-22 03:09:40|451.59|448.89|451.56|448.86|451.59|448.89|451.56|448.86|4
1737515390000|2025-01-22 03:09:50|451.55|448.85|451.52|448.82|451.55|448.85|451.52|448.82|4
1737515400000|2025-01-22 03:10:00|451.51|448.81|451.25|448.55|451.51|448.81|451.25|448.55|10
1737515410000|2025-01-22 03:10:10|451.24|448.54|451.12|448.42|451.24|448.54|451.12|448.42|8
1737515420000|2025-01-22 03:10:20|451.11|448.41|451.05|448.35|451.11|448.41|451.03|448.33|7
1737515430000|2025-01-22 03:10:30|451.04|448.34|450.98|448.28|451.04|448.34|450.94|448.24|9
1737515440000|2025-01-22 03:10:40|450.97|448.27|451.05|448.35|451.05|448.35|450.95|448.25|4
1737515450000|2025-01-22 03:10:50|451.06|448.36|451.05|448.35|451.09|448.39|451.05|448.35|6
1737515460000|2025-01-22 03:11:00|451.06|448.36|451.05|448.35|451.08|448.38|451.05|448.35|6
1737515470000|2025-01-22 03:11:10|451.06|448.36|451.02|448.32|451.06|448.36|451.02|448.32|5
1737515480000|2025-01-22 03:11:20|451.03|448.33|451.15|448.45|451.16|448.46|451.03|448.33|6
1737515490000|2025-01-22 03:11:30|451.14|448.44|451.13|448.43|451.15|448.45|451.13|448.43|4
1737515500000|2025-01-22 03:11:40|451.12|448.42|451.26|448.56|451.26|448.56|451.12|448.42|7
1737515510000|2025-01-22 03:11:50|451.25|448.55|451.25|448.55|451.25|448.55|451.25|448.55|1
1737515520000|2025-01-22 03:12:00|451.24|448.54|451.24|448.54|451.24|448.54|451.24|448.54|1
1737515530000|2025-01-22 03:12:10|451.11|448.41|451.08|448.38|451.12|448.42|451.05|448.35|8
1737515540000|2025-01-22 03:12:20|451.07|448.37|451.05|448.35|451.07|448.37|451.05|448.35|3
1737515550000|2025-01-22 03:12:30|451.04|448.34|451.02|448.32|451.04|448.34|451.02|448.32|3
1737515560000|2025-01-22 03:12:40|451.01|448.31|451.02|448.32|451.03|448.33|450.98|448.28|8
1737515570000|2025-01-22 03:12:50|451.03|448.33|451.12|448.42|451.13|448.43|451.03|448.33|3
1737515580000|2025-01-22 03:13:00|451.11|448.41|451.11|448.41|451.11|448.41|451.1|448.4|3
1737515590000|2025-01-22 03:13:10|451.16|448.46|451.21|448.51|451.21|448.51|451.08|448.38|5
1737515600000|2025-01-22 03:13:20|451.22|448.52|451.34|448.64|451.34|448.64|451.22|448.52|3
1737515610000|2025-01-22 03:13:30|451.35|448.65|451.35|448.65|451.35|448.65|451.35|448.65|1
1737515620000|2025-01-22 03:13:40|451.34|448.64|451.3|448.6|451.34|448.64|451.3|448.6|7
1737515630000|2025-01-22 03:13:50|451.22|448.52|451.25|448.55|451.27|448.57|451.22|448.52|4
1737515640000|2025-01-22 03:14:00|451.24|448.54|451.25|448.55|451.27|448.57|451.23|448.53|7
1737515650000|2025-01-22 03:14:10|451.24|448.54|451.25|448.55|451.29|448.59|451.23|448.53|7
1737515660000|2025-01-22 03:14:20|451.24|448.54|451.24|448.54|451.24|448.54|451.24|448.54|1
1737515670000|2025-01-22 03:14:30|451.23|448.53|451.23|448.53|451.23|448.53|451.23|448.53|1
1737515680000|2025-01-22 03:14:40|451.22|448.52|451.22|448.52|451.22|448.52|451.21|448.51|3
1737515690000|2025-01-22 03:14:50|451.21|448.51|451.2|448.5|451.21|448.51|451.2|448.5|2
1737515700000|2025-01-22 03:15:00|451.19|448.49|451.29|448.59|451.29|448.59|451.19|448.49|4
1737515710000|2025-01-22 03:15:10|451.28|448.58|451.28|448.58|451.29|448.59|451.28|448.58|3
1737515720000|2025-01-22 03:15:20|451.29|448.59|451.36|448.66|451.36|448.66|451.29|448.59|10
1737515730000|2025-01-22 03:15:30|451.35|448.65|451.47|448.77|451.47|448.77|451.35|448.65|6
1737515740000|2025-01-22 03:15:40|451.46|448.76|451.44|448.74|451.46|448.76|451.44|448.74|3
1737515750000|2025-01-22 03:15:50|451.43|448.73|451.43|448.73|451.44|448.74|451.35|448.65|10
1737515760000|2025-01-22 03:16:00|451.42|448.72|451.3|448.6|451.43|448.73|451.29|448.59|10
1737515770000|2025-01-22 03:16:10|451.29|448.59|451.4|448.7|451.4|448.7|451.26|448.56|7
1737515780000|2025-01-22 03:16:20|451.39|448.69|451.32|448.62|451.39|448.69|451.28|448.58|9
1737515790000|2025-01-22 03:16:30|451.31|448.61|451.17|448.47|451.31|448.61|451.17|448.47|4
1737515800000|2025-01-22 03:16:40|451.16|448.46|451.11|448.41|451.16|448.46|451.11|448.41|6
1737515810000|2025-01-22 03:16:50|451.15|448.45|451.08|448.38|451.15|448.45|451.08|448.38|7
1737515820000|2025-01-22 03:17:00|451.07|448.37|450.96|448.26|451.07|448.37|450.96|448.26|10
1737515830000|2025-01-22 03:17:10|450.95|448.25|451.06|448.36|451.07|448.37|450.94|448.24|10
1737515840000|2025-01-22 03:17:20|451.05|448.35|451.15|448.45|451.16|448.46|451.04|448.34|8
1737515850000|2025-01-22 03:17:30|451.14|448.44|451.14|448.44|451.15|448.45|451.14|448.44|3
1737515860000|2025-01-22 03:17:40|451.15|448.45|451.42|448.72|451.42|448.72|451.15|448.45|8
1737515870000|2025-01-22 03:17:50|451.41|448.71|451.4|448.7|451.42|448.72|451.4|448.7|8
1737515880000|2025-01-22 03:18:00|451.41|448.71|451.5|448.8|451.5|448.8|451.38|448.68|7
1737515890000|2025-01-22 03:18:10|451.51|448.81|451.55|448.85|451.55|448.85|451.51|448.81|5
1737515900000|2025-01-22 03:18:20|451.56|448.86|451.57|448.87|451.57|448.87|451.56|448.86|2
1737515910000|2025-01-22 03:18:30|451.56|448.86|451.59|448.89|451.59|448.89|451.56|448.86|4
1737515920000|2025-01-22 03:18:40|451.73|449.03|451.82|449.12|451.83|449.13|451.7|449|10
1737515930000|2025-01-22 03:18:50|451.83|449.13|451.81|449.11|451.84|449.14|451.8|449.1|6
1737515940000|2025-01-22 03:19:00|451.8|449.1|451.82|449.12|451.85|449.15|451.79|449.09|7
1737515960000|2025-01-22 03:19:20|451.92|449.22|451.89|449.19|451.92|449.22|451.89|449.19|4
1737515970000|2025-01-22 03:19:30|451.88|449.18|451.93|449.23|451.97|449.27|451.88|449.18|9
1737515980000|2025-01-22 03:19:40|451.92|449.22|451.88|449.18|451.92|449.22|451.88|449.18|5
1737515990000|2025-01-22 03:19:50|451.87|449.17|451.96|449.26|451.97|449.27|451.87|449.17|5
1737516000000|2025-01-22 03:20:00|451.95|449.25|451.97|449.27|451.97|449.27|451.95|449.25|5
1737516010000|2025-01-22 03:20:10|451.98|449.28|452|449.3|452.05|449.35|451.97|449.27|6
1737516020000|2025-01-22 03:20:20|451.92|449.22|451.92|449.22|451.92|449.22|451.92|449.22|1
1737516030000|2025-01-22 03:20:30|451.93|449.23|451.95|449.25|451.96|449.26|451.93|449.23|5
1737516040000|2025-01-22 03:20:40|451.96|449.26|451.98|449.28|451.98|449.28|451.96|449.26|3
1737516050000|2025-01-22 03:20:50|451.99|449.29|451.97|449.27|451.99|449.29|451.96|449.26|3
1737516060000|2025-01-22 03:21:00|451.96|449.26|451.95|449.25|452.04|449.34|451.95|449.25|7
1737516070000|2025-01-22 03:21:10|451.94|449.24|451.89|449.19|451.94|449.24|451.89|449.19|10
1737516080000|2025-01-22 03:21:20|451.88|449.18|451.87|449.17|451.88|449.18|451.86|449.16|4
1737516090000|2025-01-22 03:21:30|451.98|449.28|451.81|449.11|451.98|449.28|451.8|449.1|9
1737516100000|2025-01-22 03:21:40|451.8|449.1|451.81|449.11|451.81|449.11|451.76|449.06|8
1737516110000|2025-01-22 03:21:50|451.75|449.05|451.75|449.05|451.76|449.06|451.74|449.04|5
1737516120000|2025-01-22 03:22:00|451.74|449.04|451.73|449.03|451.74|449.04|451.73|449.03|2
1737516130000|2025-01-22 03:22:10|451.72|449.02|451.78|449.08|451.82|449.12|451.72|449.02|7
1737516140000|2025-01-22 03:22:20|451.77|449.07|451.74|449.04|451.77|449.07|451.74|449.04|4
1737516150000|2025-01-22 03:22:30|451.73|449.03|451.71|449.01|451.73|449.03|451.71|449.01|3
1737516160000|2025-01-22 03:22:40|451.7|449|451.54|448.84|451.7|449|451.51|448.81|8
1737516170000|2025-01-22 03:22:50|451.53|448.83|451.51|448.81|451.53|448.83|451.51|448.81|3
1737516180000|2025-01-22 03:23:00|451.5|448.8|451.47|448.77|451.5|448.8|451.47|448.77|4
1737516190000|2025-01-22 03:23:10|451.46|448.76|451.59|448.89|451.61|448.91|451.46|448.76|4
1737516200000|2025-01-22 03:23:20|451.58|448.88|451.57|448.87|451.59|448.89|451.57|448.87|4
1737516210000|2025-01-22 03:23:30|451.56|448.86|451.56|448.86|451.56|448.86|451.56|448.86|1
1737516220000|2025-01-22 03:23:40|451.55|448.85|451.53|448.83|451.55|448.85|451.53|448.83|3
1737516230000|2025-01-22 03:23:50|451.52|448.82|451.58|448.88|451.58|448.88|451.52|448.82|4
1737516240000|2025-01-22 03:24:00|451.57|448.87|451.57|448.87|451.57|448.87|451.56|448.86|3
1737516250000|2025-01-22 03:24:10|451.62|448.92|451.7|449|451.72|449.02|451.6|448.9|5
1737516260000|2025-01-22 03:24:20|451.69|448.99|451.65|448.95|451.69|448.99|451.65|448.95|8
1737516270000|2025-01-22 03:24:30|451.64|448.94|451.59|448.89|451.64|448.94|451.59|448.89|5
1737516280000|2025-01-22 03:24:40|451.58|448.88|451.56|448.86|451.58|448.88|451.56|448.86|3
1737516290000|2025-01-22 03:24:50|451.55|448.85|451.48|448.78|451.58|448.88|451.48|448.78|7
1737516300000|2025-01-22 03:25:00|451.47|448.77|451.44|448.74|451.48|448.78|451.43|448.73|9
1737516310000|2025-01-22 03:25:10|451.43|448.73|451.41|448.71|451.43|448.73|451.41|448.71|3
1737516320000|2025-01-22 03:25:20|451.4|448.7|451.13|448.43|451.4|448.7|451.13|448.43|9
1737516330000|2025-01-22 03:25:30|451.12|448.42|451.02|448.32|451.13|448.43|451.02|448.32|8
1737516340000|2025-01-22 03:25:40|451.01|448.31|450.95|448.25|451.01|448.31|450.95|448.25|4
1737516350000|2025-01-22 03:25:50|450.94|448.24|450.91|448.21|450.94|448.24|450.91|448.21|4
1737516360000|2025-01-22 03:26:00|450.9|448.2|450.88|448.18|450.9|448.2|450.88|448.18|3
1737516370000|2025-01-22 03:26:10|450.87|448.17|450.93|448.23|450.96|448.26|450.86|448.16|6
1737516380000|2025-01-22 03:26:20|450.92|448.22|451.02|448.32|451.03|448.33|450.91|448.21|7
1737516390000|2025-01-22 03:26:30|451.03|448.33|451.04|448.34|451.04|448.34|451.03|448.33|2
1737516400000|2025-01-22 03:26:40|451.05|448.35|451.07|448.37|451.07|448.37|451|448.3|8
1737516410000|2025-01-22 03:26:50|451.08|448.38|451.09|448.39|451.09|448.39|451.08|448.38|4
1737516420000|2025-01-22 03:27:00|451.08|448.38|451.16|448.46|451.18|448.48|451.04|448.34|9
1737516430000|2025-01-22 03:27:10|451.15|448.45|451.14|448.44|451.15|448.45|451.14|448.44|2
1737516440000|2025-01-22 03:27:20|451.13|448.43|451.09|448.39|451.13|448.43|451.09|448.39|5
1737516450000|2025-01-22 03:27:30|451.08|448.38|451.06|448.36|451.08|448.38|451.06|448.36|3
1737516460000|2025-01-22 03:27:40|451.05|448.35|451.09|448.39|451.09|448.39|451.05|448.35|3
1737516480000|2025-01-22 03:28:00|451.1|448.4|451.07|448.37|451.1|448.4|451.07|448.37|6
1737516490000|2025-01-22 03:28:10|451.06|448.36|451.14|448.44|451.14|448.44|451.06|448.36|5
1737516500000|2025-01-22 03:28:20|451.21|448.51|451.17|448.47|451.21|448.51|451.17|448.47|5
1737516510000|2025-01-22 03:28:30|451.2|448.5|451.4|448.7|451.41|448.71|451.2|448.5|12
1737516520000|2025-01-22 03:28:40|451.41|448.71|451.41|448.71|451.41|448.71|451.4|448.7|3
1737516530000|2025-01-22 03:28:50|451.4|448.7|451.45|448.75|451.45|448.75|451.39|448.69|3
1737516540000|2025-01-22 03:29:00|451.4|448.7|451.41|448.71|451.41|448.71|451.4|448.7|4
1737516550000|2025-01-22 03:29:10|451.4|448.7|451.38|448.68|451.4|448.7|451.38|448.68|3
1737516560000|2025-01-22 03:29:20|451.45|448.75|451.47|448.77|451.47|448.77|451.44|448.74|7
1737516570000|2025-01-22 03:29:30|451.48|448.78|451.68|448.98|451.7|449|451.48|448.78|10
1737516580000|2025-01-22 03:29:40|451.67|448.97|451.67|448.97|451.67|448.97|451.67|448.97|1
1737516590000|2025-01-22 03:29:50|451.66|448.96|451.64|448.94|451.66|448.96|451.63|448.93|7
1737516600000|2025-01-22 03:30:00|451.63|448.93|451.5|448.8|451.63|448.93|451.49|448.79|10
1737516610000|2025-01-22 03:30:10|451.49|448.79|451.57|448.87|451.74|449.04|451.49|448.79|13
1737516620000|2025-01-22 03:30:20|451.56|448.86|451.57|448.87|451.58|448.88|451.56|448.86|4
1737516630000|2025-01-22 03:30:30|451.58|448.88|451.59|448.89|451.59|448.89|451.57|448.87|4
1737516640000|2025-01-22 03:30:40|451.58|448.88|451.57|448.87|451.58|448.88|451.57|448.87|2
1737516650000|2025-01-22 03:30:50|451.53|448.83|451.48|448.78|451.53|448.83|451.48|448.78|6
1737516660000|2025-01-22 03:31:00|451.47|448.77|451.3|448.6|451.47|448.77|451.3|448.6|11
1737516670000|2025-01-22 03:31:10|451.29|448.59|451.18|448.48|451.29|448.59|451.18|448.48|7
1737516680000|2025-01-22 03:31:20|451.19|448.49|451.13|448.43|451.19|448.49|451.13|448.43|7
1737516690000|2025-01-22 03:31:30|451.12|448.42|451.24|448.54|451.24|448.54|451.12|448.42|5
1737516700000|2025-01-22 03:31:40|451.23|448.53|451.37|448.67|451.38|448.68|451.23|448.53|10
1737516710000|2025-01-22 03:31:50|451.38|448.68|451.29|448.59|451.38|448.68|451.28|448.58|9
1737516720000|2025-01-22 03:32:00|451.28|448.58|451.34|448.64|451.34|448.64|451.28|448.58|3
1737516730000|2025-01-22 03:32:10|451.35|448.65|451.32|448.62|451.39|448.69|451.32|448.62|6
1737516740000|2025-01-22 03:32:20|451.31|448.61|451.31|448.61|451.31|448.61|451.31|448.61|1
1737516750000|2025-01-22 03:32:30|451.32|448.62|451.43|448.73|451.43|448.73|451.32|448.62|4
1737516760000|2025-01-22 03:32:40|451.51|448.81|451.49|448.79|451.51|448.81|451.49|448.79|3
1737516770000|2025-01-22 03:32:50|451.48|448.78|451.56|448.86|451.57|448.87|451.46|448.76|8
1737516780000|2025-01-22 03:33:00|451.57|448.87|451.6|448.9|451.6|448.9|451.57|448.87|4
1737516790000|2025-01-22 03:33:10|451.61|448.91|451.75|449.05|451.75|449.05|451.61|448.91|4
1737516800000|2025-01-22 03:33:20|451.76|449.06|451.75|449.05|451.76|449.06|451.73|449.03|4
1737516810000|2025-01-22 03:33:30|451.74|449.04|451.69|448.99|451.74|449.04|451.69|448.99|6
1737516820000|2025-01-22 03:33:40|451.65|448.95|451.61|448.91|451.65|448.95|451.61|448.91|5
1737516830000|2025-01-22 03:33:50|451.6|448.9|451.58|448.88|451.6|448.9|451.58|448.88|3
1737516840000|2025-01-22 03:34:00|451.59|448.89|451.63|448.93|451.64|448.94|451.55|448.85|6
1737516850000|2025-01-22 03:34:10|451.62|448.92|451.63|448.93|451.63|448.93|451.62|448.92|2
1737516860000|2025-01-22 03:34:20|451.64|448.94|451.71|449.01|451.71|449.01|451.64|448.94|4
1737516870000|2025-01-22 03:34:30|451.7|449|451.65|448.95|451.7|449|451.65|448.95|3
1737516880000|2025-01-22 03:34:40|451.66|448.96|451.77|449.07|451.77|449.07|451.66|448.96|5
1737516890000|2025-01-22 03:34:50|451.78|449.08|451.74|449.04|451.8|449.1|451.74|449.04|5
1737516900000|2025-01-22 03:35:00|451.65|448.95|451.66|448.96|451.68|448.98|451.64|448.94|8
1737516910000|2025-01-22 03:35:10|451.65|448.95|451.7|449|451.72|449.02|451.63|448.93|9
1737516920000|2025-01-22 03:35:20|451.69|448.99|451.6|448.9|451.69|448.99|451.6|448.9|6
1737516930000|2025-01-22 03:35:30|451.59|448.89|451.58|448.88|451.59|448.89|451.57|448.87|4
1737516940000|2025-01-22 03:35:40|451.61|448.91|451.68|448.98|451.7|449|451.61|448.91|4
1737516950000|2025-01-22 03:35:50|451.67|448.97|451.37|448.67|451.67|448.97|451.37|448.67|9
1737516960000|2025-01-22 03:36:00|451.39|448.69|451.42|448.72|451.42|448.72|451.39|448.69|3
1737516970000|2025-01-22 03:36:10|451.43|448.73|451.63|448.93|451.63|448.93|451.43|448.73|5
1737516980000|2025-01-22 03:36:20|451.64|448.94|451.54|448.84|451.68|448.98|451.54|448.84|15
1737516990000|2025-01-22 03:36:30|451.51|448.81|451.47|448.77|451.51|448.81|451.47|448.77|5
1737517000000|2025-01-22 03:36:40|451.4|448.7|451.38|448.68|451.4|448.7|451.38|448.68|3
1737517010000|2025-01-22 03:36:50|451.37|448.67|451.46|448.76|451.46|448.76|451.35|448.65|6
1737517020000|2025-01-22 03:37:00|451.45|448.75|451.38|448.68|451.45|448.75|451.38|448.68|5
1737517030000|2025-01-22 03:37:10|451.37|448.67|451.33|448.63|451.37|448.67|451.33|448.63|5
1737517040000|2025-01-22 03:37:20|451.32|448.62|451.28|448.58|451.32|448.62|451.28|448.58|5
1737517050000|2025-01-22 03:37:30|451.39|448.69|451.39|448.69|451.39|448.69|451.38|448.68|3
1737517060000|2025-01-22 03:37:40|451.34|448.64|451.32|448.62|451.34|448.64|451.32|448.62|3
1737517070000|2025-01-22 03:37:50|451.33|448.63|451.39|448.69|451.39|448.69|451.33|448.63|3
1737517080000|2025-01-22 03:38:00|451.51|448.81|451.49|448.79|451.51|448.81|451.49|448.79|3
1737517090000|2025-01-22 03:38:10|451.48|448.78|451.48|448.78|451.49|448.79|451.48|448.78|3
1737517100000|2025-01-22 03:38:20|451.47|448.77|451.5|448.8|451.5|448.8|451.46|448.76|6
1737517110000|2025-01-22 03:38:30|451.59|448.89|451.54|448.84|451.59|448.89|451.54|448.84|4
1737517120000|2025-01-22 03:38:40|451.53|448.83|451.52|448.82|451.53|448.83|451.51|448.81|4
1737517130000|2025-01-22 03:38:50|451.58|448.88|451.55|448.85|451.58|448.88|451.55|448.85|6
1737517140000|2025-01-22 03:39:00|451.51|448.81|451.51|448.81|451.51|448.81|451.5|448.8|5
1737517150000|2025-01-22 03:39:10|451.68|448.98|451.77|449.07|451.77|449.07|451.67|448.97|11
1737517160000|2025-01-22 03:39:20|451.78|449.08|451.8|449.1|451.8|449.1|451.78|449.08|5
1737517170000|2025-01-22 03:39:30|451.81|449.11|451.86|449.16|451.86|449.16|451.81|449.11|5
1737517180000|2025-01-22 03:39:40|451.87|449.17|452.02|449.32|452.02|449.32|451.87|449.17|7
1737517190000|2025-01-22 03:39:50|452.01|449.31|451.93|449.23|452.01|449.31|451.93|449.23|7
1737517200000|2025-01-22 03:40:00|451.92|449.22|451.85|449.15|451.92|449.22|451.85|449.15|7
1737517210000|2025-01-22 03:40:10|451.84|449.14|451.82|449.12|451.84|449.14|451.82|449.12|3
1737517220000|2025-01-22 03:40:20|451.81|449.11|451.92|449.22|451.92|449.22|451.78|449.08|7
1737517230000|2025-01-22 03:40:30|451.84|449.14|451.81|449.11|451.84|449.14|451.81|449.11|4
1737517240000|2025-01-22 03:40:40|451.8|449.1|451.78|449.08|451.8|449.1|451.78|449.08|3
1737517250000|2025-01-22 03:40:50|451.77|449.07|451.74|449.04|451.77|449.07|451.74|449.04|4
1737517260000|2025-01-22 03:41:00|451.73|449.03|451.65|448.95|451.73|449.03|451.64|448.94|6
1737517270000|2025-01-22 03:41:10|451.64|448.94|451.61|448.91|451.64|448.94|451.6|448.9|6
1737517280000|2025-01-22 03:41:20|451.76|449.06|451.49|448.79|451.76|449.06|451.49|448.79|14
1737517290000|2025-01-22 03:41:30|451.48|448.78|451.46|448.76|451.49|448.79|451.46|448.76|6
1737517300000|2025-01-22 03:41:40|451.45|448.75|451.59|448.89|451.61|448.91|451.45|448.75|6
1737517310000|2025-01-22 03:41:50|451.58|448.88|451.55|448.85|451.58|448.88|451.55|448.85|4
1737517320000|2025-01-22 03:42:00|451.54|448.84|451.49|448.79|451.54|448.84|451.49|448.79|4
1737517340000|2025-01-22 03:42:20|451.48|448.78|451.52|448.82|451.53|448.83|451.46|448.76|5
1737517350000|2025-01-22 03:42:30|451.51|448.81|451.49|448.79|451.51|448.81|451.49|448.79|3
1737517360000|2025-01-22 03:42:40|451.48|448.78|451.4|448.7|451.48|448.78|451.39|448.69|3
1737517370000|2025-01-22 03:42:50|451.39|448.69|451.34|448.64|451.39|448.69|451.34|448.64|2
1737517380000|2025-01-22 03:43:00|451.33|448.63|451.32|448.62|451.33|448.63|451.27|448.57|4
1737517390000|2025-01-22 03:43:10|451.31|448.61|451.2|448.5|451.32|448.62|451.2|448.5|8
1737517400000|2025-01-22 03:43:20|451.19|448.49|451.18|448.48|451.19|448.49|451.18|448.48|2
1737517410000|2025-01-22 03:43:30|451.17|448.47|451.14|448.44|451.17|448.47|451.14|448.44|4
1737517420000|2025-01-22 03:43:40|451.13|448.43|451.13|448.43|451.13|448.43|451.12|448.42|3
1737517430000|2025-01-22 03:43:50|451.12|448.42|451.16|448.46|451.22|448.52|451.12|448.42|8
1737517440000|2025-01-22 03:44:00|451.15|448.45|451.19|448.49|451.2|448.5|451.12|448.42|7
1737517450000|2025-01-22 03:44:10|451.18|448.48|451.15|448.45|451.19|448.49|451.14|448.44|8
1737517460000|2025-01-22 03:44:20|451.14|448.44|451.19|448.49|451.19|448.49|451.1|448.4|7
1737517470000|2025-01-22 03:44:30|451.18|448.48|451.16|448.46|451.18|448.48|451.16|448.46|5
1737517480000|2025-01-22 03:44:40|451.15|448.45|451.12|448.42|451.15|448.45|451.12|448.42|4
1737517490000|2025-01-22 03:44:50|451.11|448.41|451.11|448.41|451.11|448.41|451.11|448.41|1
1737517500000|2025-01-22 03:45:00|451.1|448.4|451.09|448.39|451.1|448.4|451.09|448.39|2
1737517510000|2025-01-22 03:45:10|451.06|448.36|451.15|448.45|451.16|448.46|451.06|448.36|4
1737517520000|2025-01-22 03:45:20|451.1|448.4|451.07|448.37|451.11|448.41|451.07|448.37|8
1737517530000|2025-01-22 03:45:30|451.02|448.32|450.94|448.24|451.03|448.33|450.94|448.24|9
1737517540000|2025-01-22 03:45:40|450.93|448.23|450.8|448.1|450.93|448.23|450.8|448.1|9
1737517550000|2025-01-22 03:45:50|450.79|448.09|450.73|448.03|450.79|448.09|450.73|448.03|5
1737517560000|2025-01-22 03:46:00|450.72|448.02|450.7|448|450.72|448.02|450.7|448|3
1737517570000|2025-01-22 03:46:10|450.69|447.99|450.64|447.94|450.7|448|450.64|447.94|8
1737517580000|2025-01-22 03:46:20|450.63|447.93|450.44|447.74|450.63|447.93|450.44|447.74|9
1737517590000|2025-01-22 03:46:30|450.43|447.73|450.41|447.71|450.44|447.74|450.41|447.71|5
1737517600000|2025-01-22 03:46:40|450.4|447.7|450.29|447.59|450.4|447.7|450.29|447.59|9
1737517610000|2025-01-22 03:46:50|450.28|447.58|450.39|447.69|450.39|447.69|450.26|447.56|6
1737517620000|2025-01-22 03:47:00|450.41|447.71|450.46|447.76|450.46|447.76|450.4|447.7|4
1737517630000|2025-01-22 03:47:10|450.45|447.75|450.42|447.72|450.46|447.76|450.42|447.72|6
1737517640000|2025-01-22 03:47:20|450.5|447.8|450.49|447.79|450.5|447.8|450.49|447.79|2
1737517650000|2025-01-22 03:47:30|450.48|447.78|450.56|447.86|450.56|447.86|450.47|447.77|6
1737517660000|2025-01-22 03:47:40|450.6|447.9|450.8|448.1|450.86|448.16|450.6|447.9|6
1737517670000|2025-01-22 03:47:50|450.81|448.11|451|448.3|451.01|448.31|450.81|448.11|11
1737517680000|2025-01-22 03:48:00|450.99|448.29|450.99|448.29|450.99|448.29|450.99|448.29|1
1737517690000|2025-01-22 03:48:10|450.98|448.28|450.97|448.27|450.98|448.28|450.97|448.27|2
1737517700000|2025-01-22 03:48:20|450.96|448.26|450.94|448.24|450.96|448.26|450.94|448.24|3
1737517710000|2025-01-22 03:48:30|450.93|448.23|450.9|448.2|450.93|448.23|450.9|448.2|4
1737517720000|2025-01-22 03:48:40|450.89|448.19|450.8|448.1|450.89|448.19|450.79|448.09|8
1737517730000|2025-01-22 03:48:50|450.79|448.09|450.75|448.05|450.79|448.09|450.75|448.05|5
1737517740000|2025-01-22 03:49:00|450.83|448.13|450.79|448.09|450.83|448.13|450.79|448.09|5
1737517750000|2025-01-22 03:49:10|450.78|448.08|450.75|448.05|450.78|448.08|450.75|448.05|4
1737517760000|2025-01-22 03:49:20|450.74|448.04|450.74|448.04|450.75|448.05|450.74|448.04|3
1737517770000|2025-01-22 03:49:30|450.73|448.03|450.8|448.1|450.82|448.12|450.72|448.02|6
1737517780000|2025-01-22 03:49:40|450.79|448.09|450.78|448.08|450.79|448.09|450.78|448.08|2
1737517790000|2025-01-22 03:49:50|450.77|448.07|450.8|448.1|450.83|448.13|450.76|448.06|7
1737517800000|2025-01-22 03:50:00|450.88|448.18|451.07|448.37|451.07|448.37|450.87|448.17|9
1737517810000|2025-01-22 03:50:10|451.08|448.38|451.15|448.45|451.15|448.45|451.07|448.37|7
1737517820000|2025-01-22 03:50:20|451.21|448.51|451.24|448.54|451.24|448.54|451.2|448.5|6
1737517830000|2025-01-22 03:50:30|451.25|448.55|451.24|448.54|451.25|448.55|451.24|448.54|2
1737517840000|2025-01-22 03:50:40|451.23|448.53|451.32|448.62|451.32|448.62|451.23|448.53|6
1737517850000|2025-01-22 03:50:50|451.33|448.63|451.35|448.65|451.38|448.68|451.33|448.63|6
1737517860000|2025-01-22 03:51:00|451.34|448.64|451.32|448.62|451.34|448.64|451.32|448.62|3
1737517870000|2025-01-22 03:51:10|451.31|448.61|451.29|448.59|451.31|448.61|451.29|448.59|3
1737517880000|2025-01-22 03:51:20|451.28|448.58|451.35|448.65|451.37|448.67|451.28|448.58|4
1737517890000|2025-01-22 03:51:30|451.34|448.64|451.31|448.61|451.34|448.64|451.31|448.61|4
1737517900000|2025-01-22 03:51:40|451.3|448.6|451.11|448.41|451.3|448.6|451.1|448.4|9
1737517910000|2025-01-22 03:51:50|451.12|448.42|451.15|448.45|451.15|448.45|451.1|448.4|5
1737517920000|2025-01-22 03:52:00|451.14|448.44|451.27|448.57|451.27|448.57|451.13|448.43|6
1737517930000|2025-01-22 03:52:10|451.26|448.56|451.25|448.55|451.26|448.56|451.25|448.55|2
1737517940000|2025-01-22 03:52:20|451.22|448.52|451.18|448.48|451.22|448.52|451.18|448.48|5
1737517950000|2025-01-22 03:52:30|451.17|448.47|451.06|448.36|451.17|448.47|451.06|448.36|8
1737517960000|2025-01-22 03:52:40|451.05|448.35|451.03|448.33|451.05|448.35|451.03|448.33|3
1737517970000|2025-01-22 03:52:50|451.02|448.32|451.01|448.31|451.02|448.32|451.01|448.31|2
1737517980000|2025-01-22 03:53:00|451.02|448.32|451.16|448.46|451.19|448.49|451.02|448.32|11
1737517990000|2025-01-22 03:53:10|451.15|448.45|451.14|448.44|451.16|448.46|451.14|448.44|4
1737518000000|2025-01-22 03:53:20|451.13|448.43|451.16|448.46|451.16|448.46|451.13|448.43|6
1737518010000|2025-01-22 03:53:30|451.2|448.5|451.25|448.55|451.27|448.57|451.2|448.5|9
1737518020000|2025-01-22 03:53:40|451.24|448.54|451.29|448.59|451.29|448.59|451.19|448.49|5
1737518030000|2025-01-22 03:53:50|451.28|448.58|451.27|448.57|451.28|448.58|451.27|448.57|2
1737518040000|2025-01-22 03:54:00|451.26|448.56|451.25|448.55|451.26|448.56|451.23|448.53|8
1737518050000|2025-01-22 03:54:10|451.24|448.54|450.94|448.24|451.24|448.54|450.94|448.24|13
1737518060000|2025-01-22 03:54:20|450.93|448.23|450.87|448.17|450.93|448.23|450.87|448.17|8
1737518070000|2025-01-22 03:54:30|450.86|448.16|450.82|448.12|450.86|448.16|450.82|448.12|5
1737518080000|2025-01-22 03:54:40|450.83|448.13|450.72|448.02|450.83|448.13|450.72|448.02|7
1737518090000|2025-01-22 03:54:50|450.71|448.01|450.71|448.01|450.71|448.01|450.71|448.01|1
1737518100000|2025-01-22 03:55:00|450.7|448|450.69|447.99|450.7|448|450.69|447.99|2
1737518110000|2025-01-22 03:55:10|450.73|448.03|450.7|448|450.73|448.03|450.7|448|8
1737518120000|2025-01-22 03:55:20|450.69|447.99|450.81|448.11|450.82|448.12|450.68|447.98|7
1737518130000|2025-01-22 03:55:30|450.8|448.1|450.78|448.08|450.8|448.1|450.78|448.08|3
1737518140000|2025-01-22 03:55:40|450.77|448.07|450.75|448.05|450.77|448.07|450.75|448.05|6
1737518150000|2025-01-22 03:55:50|450.76|448.06|450.76|448.06|450.76|448.06|450.76|448.06|1
1737518160000|2025-01-22 03:56:00|450.75|448.05|450.76|448.06|450.76|448.06|450.75|448.05|2
1737518170000|2025-01-22 03:56:10|450.75|448.05|450.67|447.97|450.75|448.05|450.67|447.97|5
1737518180000|2025-01-22 03:56:20|450.66|447.96|450.63|447.93|450.66|447.96|450.6|447.9|5
1737518190000|2025-01-22 03:56:30|450.62|447.92|450.62|447.92|450.62|447.92|450.62|447.92|1
1737518200000|2025-01-22 03:56:40|450.61|447.91|450.5|447.8|450.61|447.91|450.47|447.77|11
1737518210000|2025-01-22 03:56:50|450.45|447.75|450.58|447.88|450.58|447.88|450.45|447.75|3
1737518220000|2025-01-22 03:57:00|450.7|448|450.7|448|450.7|448|450.7|448|1
1737518230000|2025-01-22 03:57:10|450.71|448.01|450.71|448.01|450.71|448.01|450.71|448.01|1
1737518240000|2025-01-22 03:57:20|450.7|448|450.6|447.9|450.7|448|450.6|447.9|8
1737518250000|2025-01-22 03:57:30|450.59|447.89|450.59|447.89|450.59|447.89|450.58|447.88|3
1737518260000|2025-01-22 03:57:40|450.66|447.96|450.66|447.96|450.66|447.96|450.66|447.96|1
1737518270000|2025-01-22 03:57:50|450.65|447.95|450.6|447.9|450.65|447.95|450.6|447.9|6
1737518280000|2025-01-22 03:58:00|450.66|447.96|450.65|447.95|450.66|447.96|450.65|447.95|2
1737518290000|2025-01-22 03:58:10|450.64|447.94|450.62|447.92|450.64|447.94|450.62|447.92|3
1737518300000|2025-01-22 03:58:20|450.61|447.91|450.61|447.91|450.61|447.91|450.61|447.91|1
1737518320000|2025-01-22 03:58:40|450.75|448.05|450.83|448.13|450.83|448.13|450.75|448.05|2
1737518330000|2025-01-22 03:58:50|450.82|448.12|450.84|448.14|450.85|448.15|450.82|448.12|5
1737518340000|2025-01-22 03:59:00|450.85|448.15|450.96|448.26|450.96|448.26|450.85|448.15|10
1737518350000|2025-01-22 03:59:10|450.97|448.27|451.04|448.34|451.06|448.36|450.97|448.27|4
1737518360000|2025-01-22 03:59:20|451.05|448.35|450.99|448.29|451.05|448.35|450.99|448.29|7
1737518370000|2025-01-22 03:59:30|450.98|448.28|450.86|448.16|450.98|448.28|450.86|448.16|9
1737518380000|2025-01-22 03:59:40|450.83|448.13|450.81|448.11|450.83|448.13|450.81|448.11|3
1737518390000|2025-01-22 03:59:50|450.8|448.1|450.87|448.17|450.87|448.17|450.79|448.09|4
1737518400000|2025-01-22 04:00:00|450.86|448.16|450.95|448.25|450.95|448.25|450.85|448.15|9
1737518410000|2025-01-22 04:00:10|450.94|448.24|450.89|448.19|450.94|448.24|450.89|448.19|6
1737518420000|2025-01-22 04:00:20|450.9|448.2|450.89|448.19|450.95|448.25|450.89|448.19|9
1737518430000|2025-01-22 04:00:30|450.88|448.18|450.9|448.2|450.91|448.21|450.87|448.17|9
1737518440000|2025-01-22 04:00:40|450.98|448.28|450.96|448.26|450.98|448.28|450.96|448.26|3
1737518450000|2025-01-22 04:00:50|450.95|448.25|450.93|448.23|450.95|448.25|450.92|448.22|7
1737518460000|2025-01-22 04:01:00|450.92|448.22|450.96|448.26|450.98|448.28|450.89|448.19|10
1737518470000|2025-01-22 04:01:10|450.95|448.25|451.14|448.44|451.14|448.44|450.95|448.25|7
1737518480000|2025-01-22 04:01:20|451.15|448.45|451.19|448.49|451.19|448.49|451.15|448.45|5
1737518490000|2025-01-22 04:01:30|451.27|448.57|451.33|448.63|451.33|448.63|451.26|448.56|4
1737518500000|2025-01-22 04:01:40|451.32|448.62|451.31|448.61|451.39|448.69|451.31|448.61|8
1737518510000|2025-01-22 04:01:50|451.3|448.6|451.28|448.58|451.3|448.6|451.28|448.58|3
1737518520000|2025-01-22 04:02:00|451.27|448.57|451.24|448.54|451.27|448.57|451.24|448.54|4
1737518530000|2025-01-22 04:02:10|451.23|448.53|451.29|448.59|451.3|448.6|451.21|448.51|5
1737518540000|2025-01-22 04:02:20|451.28|448.58|451.09|448.39|451.28|448.58|451.09|448.39|7
1737518550000|2025-01-22 04:02:30|451.1|448.4|451.07|448.37|451.1|448.4|451.07|448.37|3
1737518560000|2025-01-22 04:02:40|451.06|448.36|451.01|448.31|451.07|448.37|451.01|448.31|5
1737518570000|2025-01-22 04:02:50|451|448.3|451.04|448.34|451.04|448.34|451|448.3|7
1737518580000|2025-01-22 04:03:00|451.03|448.33|451|448.3|451.03|448.33|451|448.3|6
1737518590000|2025-01-22 04:03:10|450.99|448.29|450.93|448.23|450.99|448.29|450.93|448.23|6
1737518600000|2025-01-22 04:03:20|450.87|448.17|450.91|448.21|450.92|448.22|450.83|448.13|8
1737518610000|2025-01-22 04:03:30|450.9|448.2|450.96|448.26|450.97|448.27|450.9|448.2|4
1737518620000|2025-01-22 04:03:40|450.95|448.25|450.97|448.27|450.98|448.28|450.93|448.23|5
1737518630000|2025-01-22 04:03:50|450.96|448.26|450.95|448.25|450.96|448.26|450.95|448.25|2
1737518640000|2025-01-22 04:04:00|450.94|448.24|451.11|448.41|451.11|448.41|450.94|448.24|6
1737518650000|2025-01-22 04:04:10|451.1|448.4|451.1|448.4|451.1|448.4|451.09|448.39|3
1737518660000|2025-01-22 04:04:20|451.11|448.41|451.12|448.42|451.12|448.42|451.11|448.41|2
1737518670000|2025-01-22 04:04:30|451.13|448.43|451.15|448.45|451.17|448.47|451.13|448.43|4
1737518680000|2025-01-22 04:04:40|451.14|448.44|451.06|448.36|451.14|448.44|451.02|448.32|5
1737518690000|2025-01-22 04:04:50|451.05|448.35|451.03|448.33|451.05|448.35|451.03|448.33|3
1737518700000|2025-01-22 04:05:00|451.02|448.32|450.97|448.27|451.02|448.32|450.97|448.27|5
1737518710000|2025-01-22 04:05:10|450.96|448.26|451.06|448.36|451.07|448.37|450.95|448.25|7
1737518720000|2025-01-22 04:05:20|451.07|448.37|451.1|448.4|451.1|448.4|451.07|448.37|4
1737518730000|2025-01-22 04:05:30|451.11|448.41|451.23|448.53|451.23|448.53|451.11|448.41|5
1737518740000|2025-01-22 04:05:40|451.22|448.52|451.21|448.51|451.22|448.52|451.21|448.51|2
1737518750000|2025-01-22 04:05:50|451.2|448.5|451.19|448.49|451.2|448.5|451.19|448.49|2
1737518760000|2025-01-22 04:06:00|451.2|448.5|451.23|448.53|451.23|448.53|451.2|448.5|4
1737518770000|2025-01-22 04:06:10|451.24|448.54|451.36|448.66|451.36|448.66|451.24|448.54|3
1737518780000|2025-01-22 04:06:20|451.37|448.67|451.38|448.68|451.38|448.68|451.37|448.67|2
1737518790000|2025-01-22 04:06:30|451.37|448.67|451.4|448.7|451.42|448.72|451.37|448.67|4
1737518800000|2025-01-22 04:06:40|451.41|448.71|451.47|448.77|451.47|448.77|451.4|448.7|7
1737518810000|2025-01-22 04:06:50|451.46|448.76|451.44|448.74|451.47|448.77|451.44|448.74|5
1737518820000|2025-01-22 04:07:00|451.45|448.75|451.54|448.84|451.56|448.86|451.45|448.75|5
1737518830000|2025-01-22 04:07:10|451.53|448.83|451.53|448.83|451.53|448.83|451.53|448.83|1
1737518840000|2025-01-22 04:07:20|451.62|448.92|451.61|448.91|451.63|448.93|451.61|448.91|6
1737518850000|2025-01-22 04:07:30|451.62|448.92|451.63|448.93|451.63|448.93|451.62|448.92|2
1737518860000|2025-01-22 04:07:40|451.64|448.94|451.64|448.94|451.64|448.94|451.63|448.93|3
1737518870000|2025-01-22 04:07:50|451.63|448.93|451.64|448.94|451.64|448.94|451.63|448.93|4
1737518890000|2025-01-22 04:08:10|451.65|448.95|451.65|448.95|451.65|448.95|451.65|448.95|1
1737518900000|2025-01-22 04:08:20|451.66|448.96|451.79|449.09|451.82|449.12|451.66|448.96|9
1737518910000|2025-01-22 04:08:30|451.76|449.06|451.8|449.1|451.8|449.1|451.75|449.05|8
1737518920000|2025-01-22 04:08:40|451.81|449.11|451.95|449.25|451.95|449.25|451.81|449.11|5
1737518930000|2025-01-22 04:08:50|451.96|449.26|452.03|449.33|452.03|449.33|451.96|449.26|2
1737518940000|2025-01-22 04:09:00|451.98|449.28|451.95|449.25|452|449.3|451.95|449.25|7
1737518950000|2025-01-22 04:09:10|451.94|449.24|451.91|449.21|451.94|449.24|451.9|449.2|6
1737518960000|2025-01-22 04:09:20|451.9|449.2|451.89|449.19|451.9|449.2|451.89|449.19|2
1737518970000|2025-01-22 04:09:30|451.93|449.23|451.88|449.18|451.93|449.23|451.88|449.18|6
1737518980000|2025-01-22 04:09:40|451.82|449.12|451.82|449.12|451.82|449.12|451.82|449.12|1
1737519000000|2025-01-22 04:10:00|451.75|449.05|451.64|448.94|451.76|449.06|451.64|448.94|9
1737519010000|2025-01-22 04:10:10|451.63|448.93|451.55|448.85|451.63|448.93|451.55|448.85|7
1737519020000|2025-01-22 04:10:20|451.54|448.84|451.51|448.81|451.54|448.84|451.51|448.81|4
1737519030000|2025-01-22 04:10:30|451.41|448.71|451.39|448.69|451.44|448.74|451.39|448.69|7
1737519040000|2025-01-22 04:10:40|451.38|448.68|451.36|448.66|451.38|448.68|451.36|448.66|3
1737519050000|2025-01-22 04:10:50|451.35|448.65|451.32|448.62|451.36|448.66|451.32|448.62|6
1737519060000|2025-01-22 04:11:00|451.37|448.67|451.47|448.77|451.47|448.77|451.37|448.67|10
1737519070000|2025-01-22 04:11:10|451.46|448.76|451.39|448.69|451.46|448.76|451.39|448.69|5
1737519080000|2025-01-22 04:11:20|451.38|448.68|451.24|448.54|451.38|448.68|451.24|448.54|4
1737519090000|2025-01-22 04:11:30|451.23|448.53|451.21|448.51|451.23|448.53|451.21|448.51|3
1737519100000|2025-01-22 04:11:40|451.2|448.5|451.17|448.47|451.2|448.5|451.17|448.47|4
1737519110000|2025-01-22 04:11:50|451.16|448.46|451.12|448.42|451.16|448.46|451.12|448.42|5
1737519120000|2025-01-22 04:12:00|451.11|448.41|451.1|448.4|451.11|448.41|451.1|448.4|2
1737519130000|2025-01-22 04:12:10|451.09|448.39|451.12|448.42|451.17|448.47|451.08|448.38|8
1737519140000|2025-01-22 04:12:20|451.11|448.41|451.17|448.47|451.17|448.47|451.11|448.41|4
1737519150000|2025-01-22 04:12:30|451.18|448.48|451.22|448.52|451.24|448.54|451.18|448.48|4
1737519160000|2025-01-22 04:12:40|451.21|448.51|451.36|448.66|451.36|448.66|451.19|448.49|8
1737519170000|2025-01-22 04:12:50|451.37|448.67|451.39|448.69|451.39|448.69|451.37|448.67|2
1737519180000|2025-01-22 04:13:00|451.38|448.68|451.34|448.64|451.38|448.68|451.34|448.64|4
1737519190000|2025-01-22 04:13:10|451.33|448.63|451.36|448.66|451.36|448.66|451.31|448.61|8
1737519200000|2025-01-22 04:13:20|451.42|448.72|451.42|448.72|451.43|448.73|451.42|448.72|5
1737519210000|2025-01-22 04:13:30|451.41|448.71|451.4|448.7|451.41|448.71|451.4|448.7|2
1737519220000|2025-01-22 04:13:40|451.39|448.69|451.37|448.67|451.39|448.69|451.37|448.67|3
1737519230000|2025-01-22 04:13:50|451.36|448.66|451.28|448.58|451.36|448.66|451.27|448.57|4
1737519260000|2025-01-22 04:14:20|451.27|448.57|451.31|448.61|451.35|448.65|451.27|448.57|9
1737519270000|2025-01-22 04:14:30|451.3|448.6|451.29|448.59|451.3|448.6|451.28|448.58|4
1737519280000|2025-01-22 04:14:40|451.34|448.64|451.31|448.61|451.34|448.64|451.31|448.61|4
1737519290000|2025-01-22 04:14:50|451.3|448.6|451.26|448.56|451.3|448.6|451.26|448.56|7
1737519300000|2025-01-22 04:15:00|451.33|448.63|451.06|448.36|451.33|448.63|451.06|448.36|10
1737519310000|2025-01-22 04:15:10|451.07|448.37|451.06|448.36|451.07|448.37|451.05|448.35|4
1737519320000|2025-01-22 04:15:20|451.07|448.37|451.19|448.49|451.19|448.49|451.06|448.36|3
1737519330000|2025-01-22 04:15:30|451.18|448.48|451.16|448.46|451.19|448.49|451.16|448.46|5
1737519340000|2025-01-22 04:15:40|451.15|448.45|451.12|448.42|451.15|448.45|451.12|448.42|4
1737519350000|2025-01-22 04:15:50|451.11|448.41|451.07|448.37|451.11|448.41|451.07|448.37|7
1737519360000|2025-01-22 04:16:00|451.06|448.36|451.14|448.44|451.15|448.45|451.06|448.36|3
1737519370000|2025-01-22 04:16:10|451.13|448.43|451.07|448.37|451.13|448.43|451.07|448.37|7
1737519380000|2025-01-22 04:16:20|451.06|448.36|451.1|448.4|451.15|448.45|451.05|448.35|8
1737519390000|2025-01-22 04:16:30|451.09|448.39|451.04|448.34|451.09|448.39|451.04|448.34|3
1737519400000|2025-01-22 04:16:40|451.03|448.33|450.97|448.27|451.03|448.33|450.97|448.27|4
1737519410000|2025-01-22 04:16:50|450.96|448.26|450.93|448.23|450.96|448.26|450.93|448.23|4
1737519420000|2025-01-22 04:17:00|450.92|448.22|451.1|448.4|451.1|448.4|450.92|448.22|6
1737519430000|2025-01-22 04:17:10|451.09|448.39|451.04|448.34|451.09|448.39|451.04|448.34|3
1737519440000|2025-01-22 04:17:20|451.03|448.33|451.03|448.33|451.03|448.33|451.03|448.33|1
1737519450000|2025-01-22 04:17:30|450.94|448.24|450.95|448.25|450.95|448.25|450.94|448.24|6
1737519460000|2025-01-22 04:17:40|450.96|448.26|451.2|448.5|451.2|448.5|450.96|448.26|10
1737519470000|2025-01-22 04:17:50|451.21|448.51|451.17|448.47|451.21|448.51|451.17|448.47|5
1737519480000|2025-01-22 04:18:00|451.16|448.46|451.2|448.5|451.21|448.51|451.14|448.44|6
1737519490000|2025-01-22 04:18:10|451.19|448.49|451.16|448.46|451.19|448.49|451.16|448.46|4
1737519500000|2025-01-22 04:18:20|451.15|448.45|451.09|448.39|451.15|448.45|451.08|448.38|5
1737519510000|2025-01-22 04:18:30|451.1|448.4|451.17|448.47|451.18|448.48|451.1|448.4|5
1737519520000|2025-01-22 04:18:40|451.18|448.48|451.23|448.53|451.24|448.54|451.18|448.48|4
1737519530000|2025-01-22 04:18:50|451.22|448.52|451.14|448.44|451.22|448.52|451.11|448.41|6
1737519540000|2025-01-22 04:19:00|451.13|448.43|451.02|448.32|451.13|448.43|451.02|448.32|9
1737519550000|2025-01-22 04:19:10|451.01|448.31|451.01|448.31|451.01|448.31|450.96|448.26|4
1737519560000|2025-01-22 04:19:20|451.02|448.32|451.1|448.4|451.1|448.4|451.01|448.31|6
1737519570000|2025-01-22 04:19:30|451.09|448.39|451.03|448.33|451.09|448.39|451.03|448.33|3
1737519580000|2025-01-22 04:19:40|451.02|448.32|451.22|448.52|451.22|448.52|451.02|448.32|9
1737519590000|2025-01-22 04:19:50|451.21|448.51|451.22|448.52|451.23|448.53|451.2|448.5|6
1737519600000|2025-01-22 04:20:00|451.18|448.48|451.12|448.42|451.18|448.48|451.12|448.42|4
1737519610000|2025-01-22 04:20:10|451.11|448.41|451.06|448.36|451.11|448.41|451.06|448.36|3
1737519620000|2025-01-22 04:20:20|451.15|448.45|451.18|448.48|451.22|448.52|451.14|448.44|14
1737519630000|2025-01-22 04:20:30|451.17|448.47|451.28|448.58|451.28|448.58|451.17|448.47|7
1737519640000|2025-01-22 04:20:40|451.27|448.57|451.19|448.49|451.27|448.57|451.19|448.49|7
1737519650000|2025-01-22 04:20:50|451.18|448.48|451.14|448.44|451.18|448.48|451.14|448.44|5
1737519670000|2025-01-22 04:21:10|451.13|448.43|451.17|448.47|451.21|448.51|451.13|448.43|7
1737519680000|2025-01-22 04:21:20|451.16|448.46|451.01|448.31|451.16|448.46|451.01|448.31|8
1737519690000|2025-01-22 04:21:30|451|448.3|450.91|448.21|451|448.3|450.9|448.2|8
1737519700000|2025-01-22 04:21:40|450.92|448.22|450.99|448.29|451.02|448.32|450.9|448.2|7
1737519710000|2025-01-22 04:21:50|451|448.3|450.98|448.28|451|448.3|450.98|448.28|7
1737519720000|2025-01-22 04:22:00|450.97|448.27|450.96|448.26|450.97|448.27|450.96|448.26|2
1737519730000|2025-01-22 04:22:10|450.95|448.25|450.97|448.27|451.02|448.32|450.95|448.25|10
1737519740000|2025-01-22 04:22:20|450.96|448.26|450.98|448.28|451.08|448.38|450.96|448.26|12
1737519750000|2025-01-22 04:22:30|450.97|448.27|450.91|448.21|450.97|448.27|450.88|448.18|9
1737519760000|2025-01-22 04:22:40|451.02|448.32|451.01|448.31|451.02|448.32|451|448.3|4
1737519770000|2025-01-22 04:22:50|451|448.3|450.96|448.26|451|448.3|450.96|448.26|5
1737519780000|2025-01-22 04:23:00|450.95|448.25|450.99|448.29|451.01|448.31|450.93|448.23|6
1737519790000|2025-01-22 04:23:10|450.97|448.27|450.89|448.19|450.97|448.27|450.88|448.18|9
1737519800000|2025-01-22 04:23:20|450.94|448.24|450.91|448.21|450.94|448.24|450.91|448.21|4
1737519810000|2025-01-22 04:23:30|451.01|448.31|450.96|448.26|451.01|448.31|450.96|448.26|6
1737519820000|2025-01-22 04:23:40|450.95|448.25|450.94|448.24|450.95|448.25|450.94|448.24|2
1737519830000|2025-01-22 04:23:50|450.93|448.23|450.91|448.21|450.93|448.23|450.91|448.21|5
1737519840000|2025-01-22 04:24:00|450.97|448.27|450.82|448.12|450.97|448.27|450.82|448.12|12
1737519850000|2025-01-22 04:24:10|450.81|448.11|450.88|448.18|450.91|448.21|450.8|448.1|6
1737519860000|2025-01-22 04:24:20|450.87|448.17|450.94|448.24|450.94|448.24|450.85|448.15|5
1737519870000|2025-01-22 04:24:30|450.93|448.23|450.99|448.29|451|448.3|450.9|448.2|6
1737519880000|2025-01-22 04:24:40|451|448.3|451.11|448.41|451.13|448.43|451|448.3|7
1737519890000|2025-01-22 04:24:50|451.1|448.4|451.16|448.46|451.18|448.48|451.1|448.4|9
1737519900000|2025-01-22 04:25:00|451.15|448.45|450.79|448.09|451.16|448.46|450.79|448.09|16
1737519910000|2025-01-22 04:25:10|450.78|448.08|450.83|448.13|450.83|448.13|450.76|448.06|4
1737519920000|2025-01-22 04:25:20|450.82|448.12|450.8|448.1|450.82|448.12|450.8|448.1|3
1737519930000|2025-01-22 04:25:30|450.79|448.09|450.56|447.86|450.79|448.09|450.53|447.83|11
1737519940000|2025-01-22 04:25:40|450.55|447.85|450.47|447.77|450.55|447.85|450.47|447.77|6
1737519950000|2025-01-22 04:25:50|450.46|447.76|450.35|447.65|450.46|447.76|450.35|447.65|5
1737519960000|2025-01-22 04:26:00|450.29|447.59|450.21|447.51|450.29|447.59|450.18|447.48|9
1737519970000|2025-01-22 04:26:10|450.2|447.5|450.15|447.45|450.2|447.5|450.15|447.45|6
1737519980000|2025-01-22 04:26:20|450.14|447.44|450.04|447.34|450.14|447.44|450.04|447.34|7
1737519990000|2025-01-22 04:26:30|450.03|447.33|450.04|447.34|450.05|447.35|450.03|447.33|8
1737520000000|2025-01-22 04:26:40|450.05|447.35|450.19|447.49|450.19|447.49|450.05|447.35|11
1737520010000|2025-01-22 04:26:50|450.27|447.57|450.42|447.72|450.42|447.72|450.26|447.56|13
1737520020000|2025-01-22 04:27:00|450.41|447.71|450.38|447.68|450.41|447.71|450.38|447.68|4
1737520030000|2025-01-22 04:27:10|450.39|447.69|450.39|447.69|450.39|447.69|450.39|447.69|1
1737520040000|2025-01-22 04:27:20|450.4|447.7|450.35|447.65|450.4|447.7|450.35|447.65|2
1737520050000|2025-01-22 04:27:30|450.34|447.64|450.37|447.67|450.38|447.68|450.33|447.63|5
1737520060000|2025-01-22 04:27:40|450.36|447.66|450.37|447.67|450.38|447.68|450.33|447.63|6
1737520070000|2025-01-22 04:27:50|450.36|447.66|450.32|447.62|450.36|447.66|450.3|447.6|7
1737520080000|2025-01-22 04:28:00|450.31|447.61|450.27|447.57|450.31|447.61|450.27|447.57|5
1737520090000|2025-01-22 04:28:10|450.28|447.58|450.34|447.64|450.36|447.66|450.28|447.58|5
1737520100000|2025-01-22 04:28:20|450.33|447.63|450.39|447.69|450.39|447.69|450.33|447.63|2
1737520110000|2025-01-22 04:28:30|450.38|447.68|450.35|447.65|450.38|447.68|450.35|447.65|4
1737520120000|2025-01-22 04:28:40|450.34|447.64|450.34|447.64|450.34|447.64|450.31|447.61|5
1737520130000|2025-01-22 04:28:50|450.42|447.72|450.44|447.74|450.5|447.8|450.39|447.69|5
1737520140000|2025-01-22 04:29:00|450.43|447.73|450.48|447.78|450.48|447.78|450.43|447.73|6
1737520150000|2025-01-22 04:29:10|450.49|447.79|450.57|447.87|450.57|447.87|450.49|447.79|5
1737520160000|2025-01-22 04:29:20|450.58|447.88|450.6|447.9|450.6|447.9|450.58|447.88|3
1737520170000|2025-01-22 04:29:30|450.61|447.91|450.7|448|450.7|448|450.61|447.91|5
1737520180000|2025-01-22 04:29:40|450.71|448.01|450.86|448.16|450.87|448.17|450.71|448.01|13
1737520190000|2025-01-22 04:29:50|450.87|448.17|450.87|448.17|450.89|448.19|450.87|448.17|5
1737520200000|2025-01-22 04:30:00|450.86|448.16|450.81|448.11|450.86|448.16|450.8|448.1|6
1737520210000|2025-01-22 04:30:10|450.87|448.17|450.87|448.17|450.87|448.17|450.87|448.17|1
1737520220000|2025-01-22 04:30:20|450.86|448.16|450.77|448.07|450.86|448.16|450.77|448.07|7
1737520230000|2025-01-22 04:30:30|450.61|447.91|450.59|447.89|450.61|447.91|450.59|447.89|5
1737520250000|2025-01-22 04:30:50|450.6|447.9|450.62|447.92|450.63|447.93|450.58|447.88|5
1737520260000|2025-01-22 04:31:00|450.61|447.91|450.7|448|450.7|448|450.6|447.9|5
1737520270000|2025-01-22 04:31:10|450.75|448.05|450.76|448.06|450.76|448.06|450.75|448.05|2
1737520280000|2025-01-22 04:31:20|450.75|448.05|450.63|447.93|450.75|448.05|450.63|447.93|10
1737520290000|2025-01-22 04:31:30|450.62|447.92|450.59|447.89|450.62|447.92|450.59|447.89|4
1737520300000|2025-01-22 04:31:40|450.58|447.88|450.57|447.87|450.58|447.88|450.57|447.87|2
1737520310000|2025-01-22 04:31:50|450.56|447.86|450.33|447.63|450.56|447.86|450.28|447.58|12
1737520320000|2025-01-22 04:32:00|450.32|447.62|450.27|447.57|450.32|447.62|450.27|447.57|5
1737520330000|2025-01-22 04:32:10|450.26|447.56|450.26|447.56|450.27|447.57|450.25|447.55|7
1737520340000|2025-01-22 04:32:20|450.25|447.55|450.23|447.53|450.29|447.59|450.23|447.53|6
1737520350000|2025-01-22 04:32:30|450.24|447.54|450.12|447.42|450.24|447.54|450.12|447.42|7
1737520360000|2025-01-22 04:32:40|450.11|447.41|450.07|447.37|450.11|447.41|450.06|447.36|7
1737520370000|2025-01-22 04:32:50|450.06|447.36|450.04|447.34|450.06|447.36|450.04|447.34|3
1737520380000|2025-01-22 04:33:00|449.98|447.28|450.04|447.34|450.07|447.37|449.96|447.26|12
1737520390000|2025-01-22 04:33:10|450.05|447.35|450.01|447.31|450.05|447.35|450.01|447.31|5
1737520400000|2025-01-22 04:33:20|450.02|447.32|450|447.3|450.02|447.32|450|447.3|3
1737520410000|2025-01-22 04:33:30|449.99|447.29|449.9|447.2|449.99|447.29|449.9|447.2|10
1737520420000|2025-01-22 04:33:40|449.89|447.19|449.85|447.15|449.89|447.19|449.85|447.15|5
1737520430000|2025-01-22 04:33:50|449.86|447.16|449.83|447.13|449.86|447.16|449.83|447.13|4
1737520440000|2025-01-22 04:34:00|449.82|447.12|449.64|446.94|449.82|447.12|449.63|446.93|12
1737520450000|2025-01-22 04:34:10|449.63|446.93|449.59|446.89|449.63|446.93|449.56|446.86|7
1737520460000|2025-01-22 04:34:20|449.58|446.88|449.54|446.84|449.58|446.88|449.54|446.84|5
1737520470000|2025-01-22 04:34:30|449.53|446.83|449.68|446.98|449.68|446.98|449.53|446.83|9
1737520480000|2025-01-22 04:34:40|449.7|447|449.63|446.93|449.71|447.01|449.63|446.93|7
1737520490000|2025-01-22 04:34:50|449.62|446.92|449.77|447.07|449.77|447.07|449.62|446.92|5
1737520500000|2025-01-22 04:35:00|449.78|447.08|449.57|446.87|449.78|447.08|449.57|446.87|9
1737520510000|2025-01-22 04:35:10|449.58|446.88|449.5|446.8|449.58|446.88|449.5|446.8|8
1737520520000|2025-01-22 04:35:20|449.49|446.79|449.47|446.77|449.5|446.8|449.47|446.77|5
1737520530000|2025-01-22 04:35:30|449.46|446.76|449.21|446.51|449.46|446.76|449.21|446.51|12
1737520540000|2025-01-22 04:35:40|449.2|446.5|449.17|446.47|449.2|446.5|449.17|446.47|10
1737520550000|2025-01-22 04:35:50|449.14|446.44|449.06|446.36|449.15|446.45|449.03|446.33|7
1737520560000|2025-01-22 04:36:00|449.05|446.35|449.03|446.33|449.06|446.36|449.03|446.33|9
1737520570000|2025-01-22 04:36:10|449.02|446.32|448.99|446.29|449.03|446.33|448.99|446.29|8
1737520580000|2025-01-22 04:36:20|448.98|446.28|448.97|446.27|448.98|446.28|448.97|446.27|2
1737520590000|2025-01-22 04:36:30|448.96|446.26|448.99|446.29|449|446.3|448.95|446.25|6
1737520600000|2025-01-22 04:36:40|448.98|446.28|448.97|446.27|448.98|446.28|448.97|446.27|2
1737520610000|2025-01-22 04:36:50|448.96|446.26|448.96|446.26|448.96|446.26|448.96|446.26|1
1737520620000|2025-01-22 04:37:00|448.95|446.25|448.9|446.2|448.98|446.28|448.9|446.2|5
1737520630000|2025-01-22 04:37:10|448.89|446.19|448.96|446.26|448.97|446.27|448.89|446.19|8
1737520640000|2025-01-22 04:37:20|449.02|446.32|449|446.3|449.02|446.32|449|446.3|5
1737520650000|2025-01-22 04:37:30|448.99|446.29|448.99|446.29|449.01|446.31|448.99|446.29|5
1737520660000|2025-01-22 04:37:40|449|446.3|448.99|446.29|449.05|446.35|448.99|446.29|8
1737520670000|2025-01-22 04:37:50|449.03|446.33|449|446.3|449.03|446.33|449|446.3|4
1737520680000|2025-01-22 04:38:00|448.99|446.29|448.96|446.26|448.99|446.29|448.96|446.26|4
1737520690000|2025-01-22 04:38:10|448.87|446.17|448.85|446.15|448.87|446.17|448.85|446.15|3
1737520700000|2025-01-22 04:38:20|448.84|446.14|448.93|446.23|448.96|446.26|448.83|446.13|7
1737520710000|2025-01-22 04:38:30|448.92|446.22|448.91|446.21|448.92|446.22|448.91|446.21|2
1737520720000|2025-01-22 04:38:40|448.9|446.2|448.81|446.11|448.9|446.2|448.81|446.11|6
1737520730000|2025-01-22 04:38:50|448.8|446.1|448.7|446|448.81|446.11|448.7|446|9
1737520740000|2025-01-22 04:39:00|448.71|446.01|448.69|445.99|448.71|446.01|448.69|445.99|5
1737520750000|2025-01-22 04:39:10|448.7|446|448.77|446.07|448.77|446.07|448.7|446|9
1737520760000|2025-01-22 04:39:20|448.83|446.13|448.75|446.05|448.83|446.13|448.75|446.05|9
1737520770000|2025-01-22 04:39:30|448.74|446.04|448.72|446.02|448.74|446.04|448.71|446.01|5
1737520780000|2025-01-22 04:39:40|448.75|446.05|448.83|446.13|448.84|446.14|448.74|446.04|4
1737520790000|2025-01-22 04:39:50|448.82|446.12|448.8|446.1|448.82|446.12|448.8|446.1|3
1737520800000|2025-01-22 04:40:00|448.79|446.09|448.71|446.01|448.79|446.09|448.62|445.92|12
1737520810000|2025-01-22 04:40:10|448.72|446.02|448.87|446.17|448.92|446.22|448.72|446.02|6
1737520820000|2025-01-22 04:40:20|448.86|446.16|448.87|446.17|448.87|446.17|448.86|446.16|2
1737520830000|2025-01-22 04:40:30|448.85|446.15|448.76|446.06|448.86|446.16|448.74|446.04|12
1737520840000|2025-01-22 04:40:40|448.75|446.05|448.72|446.02|448.75|446.05|448.69|445.99|6
1737520850000|2025-01-22 04:40:50|448.71|446.01|448.69|445.99|448.71|446.01|448.69|445.99|3
1737520860000|2025-01-22 04:41:00|448.68|445.98|448.6|445.9|448.68|445.98|448.58|445.88|6
1737520870000|2025-01-22 04:41:10|448.59|445.89|448.58|445.88|448.59|445.89|448.58|445.88|2
1737520880000|2025-01-22 04:41:20|448.51|445.81|448.49|445.79|448.52|445.82|448.49|445.79|7
1737520890000|2025-01-22 04:41:30|448.48|445.78|448.56|445.86|448.57|445.87|448.48|445.78|5
1737520900000|2025-01-22 04:41:40|448.55|445.85|448.52|445.82|448.55|445.85|448.52|445.82|4
1737520910000|2025-01-22 04:41:50|448.49|445.79|448.54|445.84|448.54|445.84|448.48|445.78|6
1737520920000|2025-01-22 04:42:00|448.55|445.85|448.54|445.84|448.59|445.89|448.53|445.83|8
1737520930000|2025-01-22 04:42:10|448.53|445.83|448.42|445.72|448.53|445.83|448.42|445.72|11
1737520940000|2025-01-22 04:42:20|448.41|445.71|448.36|445.66|448.41|445.71|448.36|445.66|6
1737520950000|2025-01-22 04:42:30|448.37|445.67|448.37|445.67|448.37|445.67|448.37|445.67|1
1737520960000|2025-01-22 04:42:40|448.38|445.68|448.48|445.78|448.5|445.8|448.38|445.68|5
1737520970000|2025-01-22 04:42:50|448.52|445.82|448.45|445.75|448.52|445.82|448.45|445.75|4
1737520980000|2025-01-22 04:43:00|448.44|445.74|448.37|445.67|448.44|445.74|448.37|445.67|5
1737520990000|2025-01-22 04:43:10|448.32|445.62|448.31|445.61|448.32|445.62|448.31|445.61|4
1737521000000|2025-01-22 04:43:20|448.32|445.62|448.03|445.33|448.32|445.62|447.97|445.27|14
1737521010000|2025-01-22 04:43:30|448.04|445.34|448.12|445.42|448.12|445.42|448.04|445.34|7
1737521020000|2025-01-22 04:43:40|448.13|445.43|448.21|445.51|448.21|445.51|448.13|445.43|7
1737521030000|2025-01-22 04:43:50|448.22|445.52|448.35|445.65|448.35|445.65|448.22|445.52|6
1737521040000|2025-01-22 04:44:00|448.41|445.71|448.48|445.78|448.5|445.8|448.41|445.71|6
1737521050000|2025-01-22 04:44:10|448.49|445.79|448.48|445.78|448.54|445.84|448.48|445.78|5
1737521060000|2025-01-22 04:44:20|448.47|445.77|448.46|445.76|448.47|445.77|448.46|445.76|4
1737521070000|2025-01-22 04:44:30|448.45|445.75|448.55|445.85|448.55|445.85|448.44|445.74|6
1737521080000|2025-01-22 04:44:40|448.54|445.84|448.47|445.77|448.54|445.84|448.47|445.77|6
1737521090000|2025-01-22 04:44:50|448.48|445.78|448.52|445.82|448.53|445.83|448.48|445.78|5
1737521100000|2025-01-22 04:45:00|448.47|445.77|448.49|445.79|448.49|445.79|448.47|445.77|3
1737521110000|2025-01-22 04:45:10|448.5|445.8|448.7|446|448.7|446|448.5|445.8|8
1737521120000|2025-01-22 04:45:20|448.69|445.99|448.67|445.97|448.71|446.01|448.66|445.96|5
1737521130000|2025-01-22 04:45:30|448.71|446.01|448.89|446.19|448.89|446.19|448.71|446.01|7
1737521140000|2025-01-22 04:45:40|448.9|446.2|449.08|446.38|449.08|446.38|448.9|446.2|8
1737521150000|2025-01-22 04:45:50|449.09|446.39|449.11|446.41|449.11|446.41|449.08|446.38|5
1737521160000|2025-01-22 04:46:00|449.12|446.42|449.18|446.48|449.18|446.48|449.12|446.42|4
1737521170000|2025-01-22 04:46:10|449.13|446.43|449.14|446.44|449.14|446.44|449.13|446.43|4
1737521180000|2025-01-22 04:46:20|449.13|446.43|449.18|446.48|449.21|446.51|449.12|446.42|10
1737521190000|2025-01-22 04:46:30|449.17|446.47|449.16|446.46|449.19|446.49|449.16|446.46|6
1737521200000|2025-01-22 04:46:40|449.15|446.45|449.19|446.49|449.19|446.49|449.13|446.43|4
1737521210000|2025-01-22 04:46:50|449.18|446.48|449.18|446.48|449.25|446.55|449.17|446.47|7
1737521220000|2025-01-22 04:47:00|449.24|446.54|449.29|446.59|449.29|446.59|449.24|446.54|3
1737521230000|2025-01-22 04:47:10|449.3|446.6|449.38|446.68|449.38|446.68|449.29|446.59|7
1737521240000|2025-01-22 04:47:20|449.39|446.69|449.39|446.69|449.39|446.69|449.39|446.69|1
1737521250000|2025-01-22 04:47:30|449.4|446.7|449.45|446.75|449.46|446.76|449.4|446.7|3
1737521260000|2025-01-22 04:47:40|449.44|446.74|449.49|446.79|449.53|446.83|449.43|446.73|6
1737521270000|2025-01-22 04:47:50|449.48|446.78|449.43|446.73|449.48|446.78|449.43|446.73|3
1737521280000|2025-01-22 04:48:00|449.42|446.72|449.25|446.55|449.42|446.72|449.22|446.52|4
1737521290000|2025-01-22 04:48:10|449.28|446.58|449.29|446.59|449.29|446.59|449.28|446.58|2
1737521300000|2025-01-22 04:48:20|449.3|446.6|449.4|446.7|449.41|446.71|449.3|446.6|4
1737521310000|2025-01-22 04:48:30|449.39|446.69|449.36|446.66|449.39|446.69|449.36|446.66|7
1737521320000|2025-01-22 04:48:40|449.35|446.65|449.39|446.69|449.41|446.71|449.35|446.65|5
1737521330000|2025-01-22 04:48:50|449.38|446.68|449.37|446.67|449.39|446.69|449.37|446.67|4
1737521340000|2025-01-22 04:49:00|449.38|446.68|449.37|446.67|449.38|446.68|449.37|446.67|2
1737521350000|2025-01-22 04:49:10|449.41|446.71|449.4|446.7|449.41|446.71|449.4|446.7|2
1737521360000|2025-01-22 04:49:20|449.44|446.74|449.41|446.71|449.44|446.74|449.41|446.71|4
1737521370000|2025-01-22 04:49:30|449.4|446.7|449.38|446.68|449.43|446.73|449.38|446.68|5
1737521380000|2025-01-22 04:49:40|449.43|446.73|449.42|446.72|449.43|446.73|449.42|446.72|4
1737521400000|2025-01-22 04:50:00|449.47|446.77|449.67|446.97|449.67|446.97|449.46|446.76|10
1737521410000|2025-01-22 04:50:10|449.68|446.98|449.66|446.96|449.68|446.98|449.66|446.96|2
1737521440000|2025-01-22 04:50:40|449.65|446.95|449.65|446.95|449.68|446.98|449.63|446.93|8
1737521450000|2025-01-22 04:50:50|449.64|446.94|449.63|446.93|449.64|446.94|449.63|446.93|2
1737521460000|2025-01-22 04:51:00|449.68|446.98|449.73|447.03|449.73|447.03|449.68|446.98|5
1737521470000|2025-01-22 04:51:10|449.74|447.04|449.81|447.11|449.82|447.12|449.74|447.04|9
1737521480000|2025-01-22 04:51:20|449.82|447.12|449.85|447.15|449.87|447.17|449.82|447.12|4
1737521490000|2025-01-22 04:51:30|449.84|447.14|449.77|447.07|449.84|447.14|449.77|447.07|6
1737521500000|2025-01-22 04:51:40|449.82|447.12|449.8|447.1|449.82|447.12|449.8|447.1|3
1737521510000|2025-01-22 04:51:50|449.79|447.09|449.79|447.09|449.83|447.13|449.79|447.09|6
1737521520000|2025-01-22 04:52:00|449.78|447.08|449.74|447.04|449.78|447.08|449.74|447.04|5
1737521530000|2025-01-22 04:52:10|449.69|446.99|449.68|446.98|449.69|446.99|449.64|446.94|8
1737521540000|2025-01-22 04:52:20|449.67|446.97|449.56|446.86|449.72|447.02|449.56|446.86|12
1737521550000|2025-01-22 04:52:30|449.55|446.85|449.2|446.5|449.55|446.85|449.2|446.5|7
1737521560000|2025-01-22 04:52:40|449.21|446.51|449.21|446.51|449.21|446.51|449.21|446.51|1
1737521570000|2025-01-22 04:52:50|449.22|446.52|449.22|446.52|449.22|446.52|449.21|446.51|3
1737521590000|2025-01-22 04:53:10|449.2|446.5|449.21|446.51|449.21|446.51|449.2|446.5|2
1737521600000|2025-01-22 04:53:20|449.2|446.5|449.16|446.46|449.2|446.5|449.16|446.46|5
1737521610000|2025-01-22 04:53:30|449.15|446.45|449.17|446.47|449.18|446.48|449.08|446.38|10
1737521620000|2025-01-22 04:53:40|449.16|446.46|449.13|446.43|449.16|446.46|449.13|446.43|4
1737521630000|2025-01-22 04:53:50|449.12|446.42|449.1|446.4|449.12|446.42|449.1|446.4|3
1737521640000|2025-01-22 04:54:00|449.09|446.39|449.21|446.51|449.24|446.54|449.09|446.39|6
1737521650000|2025-01-22 04:54:10|449.2|446.5|449.14|446.44|449.2|446.5|449.14|446.44|6
1737521660000|2025-01-22 04:54:20|449.13|446.43|449.12|446.42|449.13|446.43|449.12|446.42|2
1737521670000|2025-01-22 04:54:30|449.11|446.41|449.07|446.37|449.11|446.41|449.07|446.37|5
1737521680000|2025-01-22 04:54:40|449.08|446.38|449.06|446.36|449.08|446.38|449.06|446.36|3
1737521690000|2025-01-22 04:54:50|449.13|446.43|449.11|446.41|449.13|446.43|449.11|446.41|3
1737521700000|2025-01-22 04:55:00|449.1|446.4|449.08|446.38|449.1|446.4|449.08|446.38|3
1737521710000|2025-01-22 04:55:10|448.91|446.21|448.94|446.24|448.94|446.24|448.91|446.21|4
1737521720000|2025-01-22 04:55:20|448.95|446.25|449|446.3|449|446.3|448.95|446.25|6
1737521730000|2025-01-22 04:55:30|449.01|446.31|449|446.3|449.01|446.31|448.99|446.29|3
1737521740000|2025-01-22 04:55:40|448.97|446.27|449.01|446.31|449.01|446.31|448.97|446.27|2
1737521760000|2025-01-22 04:56:00|449|446.3|448.95|446.25|449|446.3|448.94|446.24|6
1737521770000|2025-01-22 04:56:10|448.94|446.24|449.11|446.41|449.11|446.41|448.94|446.24|9
1737521780000|2025-01-22 04:56:20|449.1|446.4|449.04|446.34|449.1|446.4|449.03|446.33|8
1737521790000|2025-01-22 04:56:30|449.03|446.33|449.03|446.33|449.03|446.33|449.02|446.32|3
1737521800000|2025-01-22 04:56:40|449.04|446.34|449.11|446.41|449.12|446.42|449.04|446.34|3
1737521810000|2025-01-22 04:56:50|449.1|446.4|449.08|446.38|449.1|446.4|449.08|446.38|3
1737521820000|2025-01-22 04:57:00|449.07|446.37|449.04|446.34|449.07|446.37|449.04|446.34|4
1737521830000|2025-01-22 04:57:10|449.03|446.33|448.99|446.29|449.03|446.33|448.98|446.28|5
1737521840000|2025-01-22 04:57:20|448.98|446.28|449.09|446.39|449.09|446.39|448.98|446.28|4
1737521850000|2025-01-22 04:57:30|449.1|446.4|449.19|446.49|449.19|446.49|449.1|446.4|7
1737521860000|2025-01-22 04:57:40|449.2|446.5|449.24|446.54|449.25|446.55|449.2|446.5|4
1737521870000|2025-01-22 04:57:50|449.23|446.53|449.28|446.58|449.28|446.58|449.23|446.53|4
1737521880000|2025-01-22 04:58:00|449.27|446.57|449.23|446.53|449.29|446.59|449.23|446.53|4
1737521890000|2025-01-22 04:58:10|449.24|446.54|449.28|446.58|449.32|446.62|449.23|446.53|6
1737521900000|2025-01-22 04:58:20|449.29|446.59|449.44|446.74|449.44|446.74|449.29|446.59|8
1737521910000|2025-01-22 04:58:30|449.45|446.75|449.66|446.96|449.67|446.97|449.45|446.75|9
1737521920000|2025-01-22 04:58:40|449.67|446.97|449.68|446.98|449.68|446.98|449.67|446.97|2
1737521930000|2025-01-22 04:58:50|449.67|446.97|449.67|446.97|449.67|446.97|449.66|446.96|3
1737521940000|2025-01-22 04:59:00|449.66|446.96|449.75|447.05|449.77|447.07|449.65|446.95|7
1737521950000|2025-01-22 04:59:10|449.74|447.04|449.8|447.1|449.8|447.1|449.72|447.02|5
1737521960000|2025-01-22 04:59:20|449.79|447.09|449.78|447.08|449.79|447.09|449.78|447.08|4
1737521970000|2025-01-22 04:59:30|449.79|447.09|449.79|447.09|449.79|447.09|449.79|447.09|1
1737521980000|2025-01-22 04:59:40|449.78|447.08|449.78|447.08|449.78|447.08|449.78|447.08|1
1737521990000|2025-01-22 04:59:50|449.79|447.09|449.8|447.1|449.8|447.1|449.79|447.09|2
1737522000000|2025-01-22 05:00:00|449.79|447.09|449.81|447.11|449.83|447.13|449.77|447.07|6
1737522010000|2025-01-22 05:00:10|449.8|447.1|449.86|447.16|449.86|447.16|449.8|447.1|2
1737522020000|2025-01-22 05:00:20|449.83|447.13|449.73|447.03|449.86|447.16|449.71|447.01|13
1737522030000|2025-01-22 05:00:30|449.72|447.02|449.72|447.02|449.72|447.02|449.71|447.01|3
1737522040000|2025-01-22 05:00:40|449.7|447|449.71|447.01|449.72|447.02|449.7|447|6
1737522050000|2025-01-22 05:00:50|449.72|447.02|449.71|447.01|449.72|447.02|449.68|446.98|11
1737522060000|2025-01-22 05:01:00|449.7|447|449.71|447.01|449.71|447.01|449.69|446.99|7
1737522070000|2025-01-22 05:01:10|449.7|447|450.14|447.44|450.14|447.44|449.7|447|8
1737522080000|2025-01-22 05:01:20|450.12|447.42|450|447.3|450.12|447.42|450|447.3|18
1737522090000|2025-01-22 05:01:30|449.99|447.29|449.99|447.29|450|447.3|449.98|447.28|9
1737522100000|2025-01-22 05:01:40|449.98|447.28|449.98|447.28|449.99|447.29|449.97|447.27|6
1737522110000|2025-01-22 05:01:50|449.97|447.27|450.01|447.31|450.02|447.32|449.97|447.27|6
1737522120000|2025-01-22 05:02:00|450|447.3|450|447.3|450.02|447.32|450|447.3|5
1737522130000|2025-01-22 05:02:10|449.97|447.27|449.95|447.25|450.03|447.33|449.95|447.25|10
1737522140000|2025-01-22 05:02:20|449.94|447.24|449.93|447.23|449.94|447.24|449.93|447.23|6
1737522150000|2025-01-22 05:02:30|449.78|447.08|449.79|447.09|449.82|447.12|449.77|447.07|11
1737522160000|2025-01-22 05:02:40|449.78|447.08|449.77|447.07|449.79|447.09|449.77|447.07|6
1737522170000|2025-01-22 05:02:50|449.78|447.08|449.79|447.09|449.8|447.1|449.78|447.08|5
1737522180000|2025-01-22 05:03:00|449.8|447.1|449.97|447.27|449.97|447.27|449.8|447.1|10
1737522190000|2025-01-22 05:03:10|449.98|447.28|449.99|447.29|449.99|447.29|449.95|447.25|17
1737522200000|2025-01-22 05:03:20|449.97|447.27|449.99|447.29|450|447.3|449.97|447.27|14
1737522210000|2025-01-22 05:03:30|450.01|447.31|449.92|447.22|450.02|447.32|449.9|447.2|12
1737522220000|2025-01-22 05:03:40|449.9|447.2|449.98|447.28|449.98|447.28|449.9|447.2|10
1737522230000|2025-01-22 05:03:50|449.97|447.27|450.12|447.42|450.12|447.42|449.96|447.26|9
1737522240000|2025-01-22 05:04:00|450.13|447.43|450.09|447.39|450.13|447.43|450.08|447.38|10
1737522250000|2025-01-22 05:04:10|450.13|447.43|450.12|447.42|450.13|447.43|450.12|447.42|2
1737522260000|2025-01-22 05:04:20|450.1|447.4|450.1|447.4|450.14|447.44|450.08|447.38|12
1737522270000|2025-01-22 05:04:30|450.09|447.39|450.06|447.36|450.09|447.39|450.06|447.36|6
1737522280000|2025-01-22 05:04:40|450.05|447.35|450.06|447.36|450.06|447.36|450.04|447.34|6
1737522290000|2025-01-22 05:04:50|450.05|447.35|450.04|447.34|450.07|447.37|450.04|447.34|5
1737522300000|2025-01-22 05:05:00|450.09|447.39|450.11|447.41|450.13|447.43|450.04|447.34|11
1737522310000|2025-01-22 05:05:10|450.14|447.44|450.15|447.45|450.15|447.45|450.13|447.43|6
1737522320000|2025-01-22 05:05:20|450.13|447.43|450.29|447.59|450.3|447.6|450.13|447.43|10
1737522330000|2025-01-22 05:05:30|450.27|447.57|450.35|447.65|450.35|447.65|450.26|447.56|14
1737522340000|2025-01-22 05:05:40|450.36|447.66|450.42|447.72|450.42|447.72|450.36|447.66|7
1737522350000|2025-01-22 05:05:50|450.41|447.71|450.49|447.79|450.51|447.81|450.4|447.7|15
1737522360000|2025-01-22 05:06:00|450.5|447.8|450.35|447.65|450.5|447.8|450.35|447.65|15
1737522370000|2025-01-22 05:06:10|450.34|447.64|450.43|447.73|450.44|447.74|450.34|447.64|8
1737522380000|2025-01-22 05:06:20|450.45|447.75|450.47|447.77|450.47|447.77|450.45|447.75|7
1737522390000|2025-01-22 05:06:30|450.46|447.76|450.49|447.79|450.49|447.79|450.45|447.75|28
1737522400000|2025-01-22 05:06:40|450.48|447.78|450.83|448.13|450.83|448.13|450.48|447.78|19
1737522410000|2025-01-22 05:06:50|450.84|448.14|450.81|448.11|450.85|448.15|450.81|448.11|20
1737522420000|2025-01-22 05:07:00|450.8|448.1|450.8|448.1|450.83|448.13|450.8|448.1|11
1737522430000|2025-01-22 05:07:10|450.83|448.13|450.83|448.13|450.83|448.13|450.8|448.1|30
1737522440000|2025-01-22 05:07:20|450.82|448.12|450.84|448.14|450.84|448.14|450.8|448.1|9
1737522450000|2025-01-22 05:07:30|450.83|448.13|450.78|448.08|450.83|448.13|450.78|448.08|4
1737522460000|2025-01-22 05:07:40|450.77|448.07|450.76|448.06|450.77|448.07|450.75|448.05|5
1737522470000|2025-01-22 05:07:50|450.75|448.05|450.79|448.09|450.81|448.11|450.75|448.05|11
1737522480000|2025-01-22 05:08:00|450.75|448.05|450.78|448.08|450.8|448.1|450.75|448.05|11
1737522490000|2025-01-22 05:08:10|450.77|448.07|450.74|448.04|450.78|448.08|450.73|448.03|11
1737522500000|2025-01-22 05:08:20|450.73|448.03|450.75|448.05|450.75|448.05|450.72|448.02|15
1737522510000|2025-01-22 05:08:30|450.72|448.02|450.75|448.05|450.75|448.05|450.71|448.01|10
1737522520000|2025-01-22 05:08:40|450.71|448.01|450.75|448.05|450.75|448.05|450.7|448|14
1737522530000|2025-01-22 05:08:50|450.7|448|450.74|448.04|450.75|448.05|450.7|448|14
1737522540000|2025-01-22 05:09:00|450.75|448.05|450.74|448.04|450.75|448.05|450.7|448|13
1737522550000|2025-01-22 05:09:10|450.75|448.05|450.75|448.05|450.76|448.06|450.7|448|7
1737522560000|2025-01-22 05:09:20|450.63|447.93|450.6|447.9|450.64|447.94|450.58|447.88|9
1737522570000|2025-01-22 05:09:30|450.59|447.89|450.61|447.91|450.61|447.91|450.57|447.87|7
1737522580000|2025-01-22 05:09:40|450.64|447.94|450.61|447.91|450.64|447.94|450.57|447.87|16
1737522590000|2025-01-22 05:09:50|450.62|447.92|450.63|447.93|450.66|447.96|450.62|447.92|12
1737522600000|2025-01-22 05:10:00|450.62|447.92|450.63|447.93|450.64|447.94|450.62|447.92|12
1737522610000|2025-01-22 05:10:10|450.62|447.92|450.48|447.78|450.64|447.94|450.46|447.76|11
1737522620000|2025-01-22 05:10:20|450.49|447.79|450.43|447.73|450.49|447.79|450.43|447.73|12
1737522630000|2025-01-22 05:10:30|450.44|447.74|450.4|447.7|450.44|447.74|450.4|447.7|9
1737522640000|2025-01-22 05:10:40|450.41|447.71|450.39|447.69|450.41|447.71|450.37|447.67|12
1737522650000|2025-01-22 05:10:50|450.37|447.67|450.36|447.66|450.4|447.7|450.36|447.66|5
1737522660000|2025-01-22 05:11:00|450.35|447.65|450.36|447.66|450.36|447.66|450.34|447.64|5
1737522680000|2025-01-22 05:11:20|450.45|447.75|450.46|447.76|450.46|447.76|450.45|447.75|2
1737522690000|2025-01-22 05:11:30|450.47|447.77|450.43|447.73|450.47|447.77|450.43|447.73|12
1737522700000|2025-01-22 05:11:40|450.42|447.72|450.4|447.7|450.43|447.73|450.4|447.7|10
1737522710000|2025-01-22 05:11:50|450.39|447.69|450.39|447.69|450.41|447.71|450.39|447.69|7
1737522720000|2025-01-22 05:12:00|450.4|447.7|450.4|447.7|450.41|447.71|450.38|447.68|7
1737522730000|2025-01-22 05:12:10|450.41|447.71|450.41|447.71|450.42|447.72|450.39|447.69|9
1737522740000|2025-01-22 05:12:20|450.42|447.72|450.37|447.67|450.43|447.73|450.3|447.6|15
1737522750000|2025-01-22 05:12:30|450.36|447.66|450.37|447.67|450.38|447.68|450.34|447.64|9
1737522760000|2025-01-22 05:12:40|450.34|447.64|450.42|447.72|450.42|447.72|450.34|447.64|19
1737522770000|2025-01-22 05:12:50|450.41|447.71|450.6|447.9|450.61|447.91|450.41|447.71|24
1737522780000|2025-01-22 05:13:00|450.59|447.89|450.6|447.9|450.6|447.9|450.58|447.88|5
1737522790000|2025-01-22 05:13:10|450.58|447.88|450.59|447.89|450.59|447.89|450.58|447.88|6
1737522800000|2025-01-22 05:13:20|450.58|447.88|450.58|447.88|450.59|447.89|450.55|447.85|8
1737522810000|2025-01-22 05:13:30|450.55|447.85|450.54|447.84|450.57|447.87|450.54|447.84|13
1737522820000|2025-01-22 05:13:40|450.56|447.86|450.55|447.85|450.58|447.88|450.54|447.84|9
1737522830000|2025-01-22 05:13:50|450.54|447.84|450.55|447.85|450.55|447.85|450.52|447.82|10
1737522840000|2025-01-22 05:14:00|450.52|447.82|450.55|447.85|450.55|447.85|450.51|447.81|15
1737522850000|2025-01-22 05:14:10|450.54|447.84|450.54|447.84|450.55|447.85|450.51|447.81|15
1737522860000|2025-01-22 05:14:20|450.55|447.85|450.62|447.92|450.62|447.92|450.5|447.8|19
1737522870000|2025-01-22 05:14:30|450.6|447.9|450.63|447.93|450.63|447.93|450.6|447.9|9
1737522880000|2025-01-22 05:14:40|450.64|447.94|450.64|447.94|450.66|447.96|450.62|447.92|14
1737522890000|2025-01-22 05:14:50|450.65|447.95|450.61|447.91|450.65|447.95|450.59|447.89|14
1737522900000|2025-01-22 05:15:00|450.62|447.92|450.74|448.04|450.74|448.04|450.62|447.92|13
1737522910000|2025-01-22 05:15:10|450.75|448.05|450.76|448.06|450.83|448.13|450.75|448.05|15
1737522920000|2025-01-22 05:15:20|450.77|448.07|450.74|448.04|450.81|448.11|450.74|448.04|19
1737522930000|2025-01-22 05:15:30|450.75|448.05|450.78|448.08|450.82|448.12|450.75|448.05|14
1737522940000|2025-01-22 05:15:40|450.82|448.12|450.77|448.07|450.82|448.12|450.7|448|20
1737522950000|2025-01-22 05:15:50|450.78|448.08|450.83|448.13|450.84|448.14|450.78|448.08|14
1737522960000|2025-01-22 05:16:00|450.84|448.14|450.96|448.26|451.07|448.37|450.84|448.14|19
1737522970000|2025-01-22 05:16:10|450.97|448.27|450.96|448.26|450.97|448.27|450.95|448.25|14
1737522980000|2025-01-22 05:16:20|450.97|448.27|451.01|448.31|451.08|448.38|450.94|448.24|10
1737522990000|2025-01-22 05:16:30|450.98|448.28|450.99|448.29|451.02|448.32|450.98|448.28|4
1737523000000|2025-01-22 05:16:40|450.98|448.28|450.96|448.26|451|448.3|450.96|448.26|8
1737523010000|2025-01-22 05:16:50|450.84|448.14|450.89|448.19|450.89|448.19|450.84|448.14|6
1737523020000|2025-01-22 05:17:00|450.88|448.18|450.84|448.14|450.89|448.19|450.84|448.14|10
1737523030000|2025-01-22 05:17:10|450.85|448.15|450.71|448.01|450.85|448.15|450.71|448.01|14
1737523040000|2025-01-22 05:17:20|450.73|448.03|450.71|448.01|450.73|448.03|450.71|448.01|9
1737523050000|2025-01-22 05:17:30|450.7|448|450.69|447.99|450.71|448.01|450.69|447.99|12
1737523060000|2025-01-22 05:17:40|450.66|447.96|450.65|447.95|450.66|447.96|450.65|447.95|2
1737523070000|2025-01-22 05:17:50|450.64|447.94|450.63|447.93|450.65|447.95|450.63|447.93|8
1737523080000|2025-01-22 05:18:00|450.52|447.82|450.55|447.85|450.55|447.85|450.52|447.82|6
1737523090000|2025-01-22 05:18:10|450.56|447.86|450.56|447.86|450.56|447.86|450.54|447.84|5
1737523100000|2025-01-22 05:18:20|450.57|447.87|450.59|447.89|450.63|447.93|450.57|447.87|12
1737523110000|2025-01-22 05:18:30|450.61|447.91|450.59|447.89|450.61|447.91|450.58|447.88|5
1737523120000|2025-01-22 05:18:40|450.61|447.91|450.74|448.04|450.75|448.05|450.59|447.89|13
1737523130000|2025-01-22 05:18:50|450.73|448.03|450.71|448.01|450.73|448.03|450.7|448|10
1737523140000|2025-01-22 05:19:00|450.7|448|450.7|448|450.72|448.02|450.69|447.99|6
1737523150000|2025-01-22 05:19:10|450.55|447.85|450.59|447.89|450.59|447.89|450.55|447.85|13
1737523160000|2025-01-22 05:19:20|450.61|447.91|450.63|447.93|450.63|447.93|450.61|447.91|7
1737523170000|2025-01-22 05:19:30|450.62|447.92|450.63|447.93|450.63|447.93|450.61|447.91|9
1737523180000|2025-01-22 05:19:40|450.62|447.92|450.6|447.9|450.62|447.92|450.6|447.9|3
1737523190000|2025-01-22 05:19:50|450.57|447.87|450.55|447.85|450.57|447.87|450.55|447.85|5
1737523200000|2025-01-22 05:20:00|450.54|447.84|450.56|447.86|450.56|447.86|450.53|447.83|9
1737523210000|2025-01-22 05:20:10|450.55|447.85|450.56|447.86|450.56|447.86|450.52|447.82|11
1737523220000|2025-01-22 05:20:20|450.55|447.85|450.55|447.85|450.56|447.86|450.52|447.82|8
1737523230000|2025-01-22 05:20:30|450.54|447.84|450.51|447.81|450.54|447.84|450.51|447.81|6
1737523240000|2025-01-22 05:20:40|450.39|447.69|450.33|447.63|450.44|447.74|450.31|447.61|11
1737523250000|2025-01-22 05:20:50|450.32|447.62|450.35|447.65|450.35|447.65|450.3|447.6|20
1737523260000|2025-01-22 05:21:00|450.34|447.64|450.3|447.6|450.35|447.65|450.28|447.58|26
1737523270000|2025-01-22 05:21:10|450.28|447.58|450.31|447.61|450.32|447.62|450.28|447.58|16
1737523280000|2025-01-22 05:21:20|450.32|447.62|450.26|447.56|450.32|447.62|450.26|447.56|9
1737523290000|2025-01-22 05:21:30|450.29|447.59|450.18|447.48|450.29|447.59|450.18|447.48|12
1737523300000|2025-01-22 05:21:40|450.2|447.5|450.24|447.54|450.25|447.55|450.19|447.49|9
1737523310000|2025-01-22 05:21:50|450.25|447.55|450.07|447.37|450.25|447.55|450.07|447.37|10
1737523320000|2025-01-22 05:22:00|449.99|447.29|449.92|447.22|450|447.3|449.92|447.22|12
1737523330000|2025-01-22 05:22:10|449.91|447.21|449.93|447.23|449.94|447.24|449.9|447.2|16
1737523340000|2025-01-22 05:22:20|449.91|447.21|450.05|447.35|450.05|447.35|449.91|447.21|11
1737523350000|2025-01-22 05:22:30|450.04|447.34|450.09|447.39|450.09|447.39|450.03|447.33|7
1737523360000|2025-01-22 05:22:40|450.05|447.35|450.09|447.39|450.12|447.42|450.05|447.35|10
1737523370000|2025-01-22 05:22:50|450.1|447.4|450.13|447.43|450.14|447.44|450.09|447.39|9
1737523380000|2025-01-22 05:23:00|450.12|447.42|450.24|447.54|450.24|447.54|450.12|447.42|8
1737523390000|2025-01-22 05:23:10|450.25|447.55|450.24|447.54|450.26|447.56|450.21|447.51|14
1737523400000|2025-01-22 05:23:20|450.22|447.52|450.24|447.54|450.24|447.54|450.22|447.52|6
1737523410000|2025-01-22 05:23:30|450.22|447.52|450.24|447.54|450.25|447.55|450.21|447.51|17
1737523420000|2025-01-22 05:23:40|450.25|447.55|450.25|447.55|450.26|447.56|450.22|447.52|18
1737523430000|2025-01-22 05:23:50|450.24|447.54|450.27|447.57|450.27|447.57|450.24|447.54|7
1737523440000|2025-01-22 05:24:00|450.26|447.56|450.29|447.59|450.3|447.6|450.26|447.56|10
1737523450000|2025-01-22 05:24:10|450.31|447.61|450.31|447.61|450.33|447.63|450.28|447.58|13
1737523460000|2025-01-22 05:24:20|450.32|447.62|450.32|447.62|450.32|447.62|450.3|447.6|7
1737523470000|2025-01-22 05:24:30|450.3|447.6|450.29|447.59|450.32|447.62|450.27|447.57|17
1737523480000|2025-01-22 05:24:40|450.27|447.57|450.29|447.59|450.29|447.59|450.26|447.56|7
1737523490000|2025-01-22 05:24:50|450.25|447.55|450.29|447.59|450.29|447.59|450.24|447.54|4
1737523500000|2025-01-22 05:25:00|450.27|447.57|450.27|447.57|450.27|447.57|450.27|447.57|1
1737523510000|2025-01-22 05:25:10|450.17|447.47|450.17|447.47|450.19|447.49|450.16|447.46|12
1737523520000|2025-01-22 05:25:20|450.15|447.45|450.12|447.42|450.16|447.46|450.11|447.41|9
1737523530000|2025-01-22 05:25:30|450.13|447.43|450.2|447.5|450.23|447.53|450.13|447.43|13
1737523540000|2025-01-22 05:25:40|450.21|447.51|450.22|447.52|450.22|447.52|450.19|447.49|10
1737523550000|2025-01-22 05:25:50|450.21|447.51|450.21|447.51|450.23|447.53|450.2|447.5|10
1737523560000|2025-01-22 05:26:00|450.18|447.48|450.21|447.51|450.22|447.52|450.18|447.48|7
1737523570000|2025-01-22 05:26:10|450.2|447.5|450.22|447.52|450.23|447.53|450.2|447.5|14
1737523580000|2025-01-22 05:26:20|450.23|447.53|450.31|447.61|450.31|447.61|450.22|447.52|12
1737523590000|2025-01-22 05:26:30|450.29|447.59|450.42|447.72|450.42|447.72|450.29|447.59|16
1737523600000|2025-01-22 05:26:40|450.43|447.73|450.4|447.7|450.43|447.73|450.39|447.69|6
1737523610000|2025-01-22 05:26:50|450.38|447.68|450.38|447.68|450.41|447.71|450.37|447.67|13
1737523620000|2025-01-22 05:27:00|450.37|447.67|450.39|447.69|450.39|447.69|450.37|447.67|2
1737523630000|2025-01-22 05:27:10|450.42|447.72|450.42|447.72|450.42|447.72|450.38|447.68|9
1737523640000|2025-01-22 05:27:20|450.41|447.71|450.43|447.73|450.43|447.73|450.39|447.69|13
1737523650000|2025-01-22 05:27:30|450.4|447.7|450.44|447.74|450.44|447.74|450.4|447.7|12
1737523660000|2025-01-22 05:27:40|450.43|447.73|450.42|447.72|450.44|447.74|450.4|447.7|14
1737523670000|2025-01-22 05:27:50|450.4|447.7|450.2|447.5|450.42|447.72|450.2|447.5|12
1737523680000|2025-01-22 05:28:00|450.19|447.49|450.16|447.46|450.19|447.49|450.16|447.46|4
1737523690000|2025-01-22 05:28:10|450.17|447.47|450.28|447.58|450.29|447.59|450.16|447.46|9
1737523700000|2025-01-22 05:28:20|450.22|447.52|450.23|447.53|450.23|447.53|450.22|447.52|6
1737523710000|2025-01-22 05:28:30|450.2|447.5|449.97|447.27|450.2|447.5|449.97|447.27|20
1737523720000|2025-01-22 05:28:40|449.96|447.26|449.96|447.26|449.97|447.27|449.96|447.26|3
1737523730000|2025-01-22 05:28:50|449.95|447.25|449.96|447.26|449.97|447.27|449.94|447.24|9
1737523740000|2025-01-22 05:29:00|449.94|447.24|449.94|447.24|449.97|447.27|449.93|447.23|12
1737523750000|2025-01-22 05:29:10|449.93|447.23|449.93|447.23|449.93|447.23|449.92|447.22|5
1737523760000|2025-01-22 05:29:20|449.92|447.22|449.73|447.03|449.92|447.22|449.73|447.03|9
1737523770000|2025-01-22 05:29:30|449.72|447.02|449.75|447.05|449.76|447.06|449.72|447.02|11
1737523780000|2025-01-22 05:29:40|449.74|447.04|449.75|447.05|449.76|447.06|449.72|447.02|10
1737523790000|2025-01-22 05:29:50|449.74|447.04|449.74|447.04|449.75|447.05|449.73|447.03|10
1737523800000|2025-01-22 05:30:00|449.73|447.03|449.56|446.86|449.75|447.05|449.56|446.86|16
1737523810000|2025-01-22 05:30:10|449.55|446.85|449.56|446.86|449.56|446.86|449.52|446.82|10
1737523830000|2025-01-22 05:30:30|449.6|446.9|449.59|446.89|449.6|446.9|449.56|446.86|4
1737523840000|2025-01-22 05:30:40|449.6|446.9|449.66|446.96|449.66|446.96|449.6|446.9|6
1737523850000|2025-01-22 05:30:50|449.65|446.95|449.61|446.91|449.67|446.97|449.61|446.91|16
1737523860000|2025-01-22 05:31:00|449.64|446.94|449.59|446.89|449.64|446.94|449.59|446.89|4
1737523870000|2025-01-22 05:31:10|449.58|446.88|449.47|446.77|449.58|446.88|449.45|446.75|6
1737523880000|2025-01-22 05:31:20|449.45|446.75|449.45|446.75|449.46|446.76|449.44|446.74|17
1737523890000|2025-01-22 05:31:30|449.44|446.74|449.44|446.74|449.45|446.75|449.44|446.74|5
1737523900000|2025-01-22 05:31:40|449.43|446.73|449.28|446.58|449.43|446.73|449.28|446.58|11
1737523910000|2025-01-22 05:31:50|449.29|446.59|449.27|446.57|449.3|446.6|449.27|446.57|10
1737523920000|2025-01-22 05:32:00|449.28|446.58|449.27|446.57|449.29|446.59|449.26|446.56|15
1737523930000|2025-01-22 05:32:10|449.26|446.56|449.26|446.56|449.28|446.58|449.25|446.55|9
1737523940000|2025-01-22 05:32:20|449.25|446.55|449.24|446.54|449.25|446.55|449.23|446.53|7
1737523950000|2025-01-22 05:32:30|449.25|446.55|449.3|446.6|449.31|446.61|449.22|446.52|15
1737523960000|2025-01-22 05:32:40|449.33|446.63|449.3|446.6|449.35|446.65|449.3|446.6|8
1737523970000|2025-01-22 05:32:50|449.31|446.61|449.35|446.65|449.35|446.65|449.31|446.61|5
1737523980000|2025-01-22 05:33:00|449.31|446.61|449.32|446.62|449.32|446.62|449.31|446.61|4
1737523990000|2025-01-22 05:33:10|449.31|446.61|449.3|446.6|449.31|446.61|449.3|446.6|2
1737524000000|2025-01-22 05:33:20|449.29|446.59|449.26|446.56|449.29|446.59|449.26|446.56|6
1737524010000|2025-01-22 05:33:30|449.25|446.55|449.25|446.55|449.27|446.57|449.22|446.52|7
1737524020000|2025-01-22 05:33:40|449.23|446.53|449.29|446.59|449.29|446.59|449.2|446.5|5
1737524030000|2025-01-22 05:33:50|449.28|446.58|449.28|446.58|449.29|446.59|449.24|446.54|8
1737524040000|2025-01-22 05:34:00|449.27|446.57|449.06|446.36|449.27|446.57|449.04|446.34|7
1737524050000|2025-01-22 05:34:10|449.09|446.39|449.07|446.37|449.1|446.4|449.07|446.37|7
1737524060000|2025-01-22 05:34:20|449.06|446.36|449.03|446.33|449.06|446.36|449.03|446.33|4
1737524090000|2025-01-22 05:34:50|449.04|446.34|449.02|446.32|449.04|446.34|449.02|446.32|3
1737524100000|2025-01-22 05:35:00|449.01|446.31|449.1|446.4|449.1|446.4|448.99|446.29|6
1737524110000|2025-01-22 05:35:10|449.09|446.39|449.18|446.48|449.18|446.48|449.09|446.39|7
1737524120000|2025-01-22 05:35:20|449.17|446.47|449.26|446.56|449.26|446.56|449.17|446.47|5
1737524130000|2025-01-22 05:35:30|449.25|446.55|449.27|446.57|449.27|446.57|449.25|446.55|5
1737524140000|2025-01-22 05:35:40|449.26|446.56|449.26|446.56|449.31|446.61|449.22|446.52|6
1737524150000|2025-01-22 05:35:50|449.25|446.55|449.25|446.55|449.26|446.56|449.25|446.55|3
1737524160000|2025-01-22 05:36:00|449.24|446.54|449.26|446.56|449.26|446.56|449.24|446.54|3
1737524170000|2025-01-22 05:36:10|449.25|446.55|449.25|446.55|449.25|446.55|449.25|446.55|1
1737524180000|2025-01-22 05:36:20|449.26|446.56|449.26|446.56|449.26|446.56|449.26|446.56|1
1737524190000|2025-01-22 05:36:30|449.25|446.55|449.26|446.56|449.26|446.56|449.25|446.55|2
1737524200000|2025-01-22 05:36:40|449.34|446.64|449.24|446.54|449.34|446.64|449.24|446.54|6
1737524210000|2025-01-22 05:36:50|449.23|446.53|449.21|446.51|449.23|446.53|449.21|446.51|3
1737524220000|2025-01-22 05:37:00|449.2|446.5|449.08|446.38|449.2|446.5|449.08|446.38|6
1737524230000|2025-01-22 05:37:10|449.07|446.37|449.06|446.36|449.08|446.38|449.06|446.36|4
1737524240000|2025-01-22 05:37:20|449.07|446.37|449.07|446.37|449.07|446.37|449.07|446.37|1
1737524250000|2025-01-22 05:37:30|449.12|446.42|449.15|446.45|449.17|446.47|449.12|446.42|4
1737524260000|2025-01-22 05:37:40|449.14|446.44|449.14|446.44|449.14|446.44|449.12|446.42|5
1737524270000|2025-01-22 05:37:50|449.23|446.53|449.23|446.53|449.23|446.53|449.22|446.52|3
1737524280000|2025-01-22 05:38:00|449.22|446.52|449.22|446.52|449.22|446.52|449.15|446.45|6
1737524290000|2025-01-22 05:38:10|449.23|446.53|449.27|446.57|449.27|446.57|449.22|446.52|7
1737524300000|2025-01-22 05:38:20|449.28|446.58|449.26|446.56|449.28|446.58|449.26|446.56|3
1737524310000|2025-01-22 05:38:30|449.25|446.55|449.29|446.59|449.33|446.63|449.25|446.55|7
1737524320000|2025-01-22 05:38:40|449.28|446.58|449.29|446.59|449.34|446.64|449.27|446.57|12
1737524330000|2025-01-22 05:38:50|449.28|446.58|449.31|446.61|449.33|446.63|449.27|446.57|6
1737524340000|2025-01-22 05:39:00|449.3|446.6|449.38|446.68|449.38|446.68|449.3|446.6|7
1737524350000|2025-01-22 05:39:10|449.37|446.67|449.37|446.67|449.38|446.68|449.32|446.62|8
1737524360000|2025-01-22 05:39:20|449.36|446.66|449.36|446.66|449.36|446.66|449.36|446.66|1
1737524370000|2025-01-22 05:39:30|449.37|446.67|449.41|446.71|449.41|446.71|449.37|446.67|2
1737524380000|2025-01-22 05:39:40|449.42|446.72|449.45|446.75|449.45|446.75|449.42|446.72|6
1737524390000|2025-01-22 05:39:50|449.46|446.76|449.46|446.76|449.46|446.76|449.46|446.76|1
1737524400000|2025-01-22 05:40:00|449.47|446.77|449.48|446.78|449.48|446.78|449.47|446.77|2
1737524410000|2025-01-22 05:40:10|449.49|446.79|449.63|446.93|449.63|446.93|449.49|446.79|7
1737524420000|2025-01-22 05:40:20|449.62|446.92|449.7|447|449.76|447.06|449.62|446.92|9
1737524440000|2025-01-22 05:40:40|449.66|446.96|449.61|446.91|449.66|446.96|449.61|446.91|8
1737524450000|2025-01-22 05:40:50|449.6|446.9|449.64|446.94|449.65|446.95|449.59|446.89|5
1737524460000|2025-01-22 05:41:00|449.63|446.93|449.61|446.91|449.63|446.93|449.61|446.91|3
1737524470000|2025-01-22 05:41:10|449.6|446.9|449.57|446.87|449.6|446.9|449.57|446.87|3
1737524480000|2025-01-22 05:41:20|449.56|446.86|449.49|446.79|449.64|446.94|449.49|446.79|11
1737524490000|2025-01-22 05:41:30|449.48|446.78|449.46|446.76|449.48|446.78|449.45|446.75|5
1737524500000|2025-01-22 05:41:40|449.45|446.75|449.45|446.75|449.46|446.76|449.45|446.75|3
1737524510000|2025-01-22 05:41:50|449.46|446.76|449.53|446.83|449.53|446.83|449.46|446.76|5
1737524520000|2025-01-22 05:42:00|449.51|446.81|449.52|446.82|449.52|446.82|449.51|446.81|2
1737524530000|2025-01-22 05:42:10|449.51|446.81|449.56|446.86|449.56|446.86|449.51|446.81|4
1737524550000|2025-01-22 05:42:30|449.55|446.85|449.55|446.85|449.56|446.86|449.55|446.85|3
1737524570000|2025-01-22 05:42:50|449.54|446.84|449.39|446.69|449.54|446.84|449.35|446.65|5
1737524580000|2025-01-22 05:43:00|449.4|446.7|449.4|446.7|449.4|446.7|449.4|446.7|1
1737524590000|2025-01-22 05:43:10|449.39|446.69|449.38|446.68|449.39|446.69|449.38|446.68|2
1737524600000|2025-01-22 05:43:20|449.37|446.67|449.35|446.65|449.37|446.67|449.35|446.65|3
1737524610000|2025-01-22 05:43:30|449.34|446.64|449.33|446.63|449.34|446.64|449.33|446.63|4
1737524620000|2025-01-22 05:43:40|449.34|446.64|449.4|446.7|449.42|446.72|449.34|446.64|6
1737524630000|2025-01-22 05:43:50|449.41|446.71|449.42|446.72|449.42|446.72|449.41|446.71|2
1737524640000|2025-01-22 05:44:00|449.41|446.71|449.39|446.69|449.41|446.71|449.39|446.69|3
1737524650000|2025-01-22 05:44:10|449.38|446.68|449.45|446.75|449.45|446.75|449.38|446.68|2
1737524660000|2025-01-22 05:44:20|449.44|446.74|449.4|446.7|449.44|446.74|449.4|446.7|5
1737524670000|2025-01-22 05:44:30|449.39|446.69|449.37|446.67|449.39|446.69|449.37|446.67|3
1737524690000|2025-01-22 05:44:50|449.38|446.68|449.39|446.69|449.39|446.69|449.38|446.68|2
1737524720000|2025-01-22 05:45:20|449.4|446.7|449.4|446.7|449.4|446.7|449.4|446.7|1
1737524730000|2025-01-22 05:45:30|449.44|446.74|449.45|446.75|449.45|446.75|449.44|446.74|2
1737524740000|2025-01-22 05:45:40|449.55|446.85|449.62|446.92|449.62|446.92|449.49|446.79|9
1737524750000|2025-01-22 05:45:50|449.61|446.91|449.54|446.84|449.61|446.91|449.53|446.83|7
1737524760000|2025-01-22 05:46:00|449.53|446.83|449.46|446.76|449.59|446.89|449.46|446.76|10
1737524770000|2025-01-22 05:46:10|449.43|446.73|449.38|446.68|449.45|446.75|449.38|446.68|9
1737524780000|2025-01-22 05:46:20|449.37|446.67|449.45|446.75|449.47|446.77|449.37|446.67|5
1737524790000|2025-01-22 05:46:30|449.44|446.74|449.29|446.59|449.44|446.74|449.29|446.59|9
1737524800000|2025-01-22 05:46:40|449.28|446.58|449.25|446.55|449.28|446.58|449.25|446.55|4
1737524810000|2025-01-22 05:46:50|449.24|446.54|449.3|446.6|449.3|446.6|449.24|446.54|6
1737524820000|2025-01-22 05:47:00|449.29|446.59|449.27|446.57|449.29|446.59|449.27|446.57|3
1737524830000|2025-01-22 05:47:10|449.26|446.56|449.17|446.47|449.26|446.56|449.17|446.47|12
1737524840000|2025-01-22 05:47:20|449.16|446.46|449.11|446.41|449.16|446.46|449.11|446.41|5
1737524850000|2025-01-22 05:47:30|449.1|446.4|449.1|446.4|449.1|446.4|449.1|446.4|1
1737524860000|2025-01-22 05:47:40|449.09|446.39|449.02|446.32|449.09|446.39|449.02|446.32|5
1737524870000|2025-01-22 05:47:50|449.01|446.31|449.07|446.37|449.07|446.37|449.01|446.31|3
1737524880000|2025-01-22 05:48:00|449.08|446.38|449.08|446.38|449.08|446.38|449.08|446.38|1
1737524890000|2025-01-22 05:48:10|449.09|446.39|449.03|446.33|449.09|446.39|449.03|446.33|6
1737524900000|2025-01-22 05:48:20|449.04|446.34|449.05|446.35|449.05|446.35|449.04|446.34|2
1737524920000|2025-01-22 05:48:40|449.04|446.34|449.01|446.31|449.08|446.38|449.01|446.31|6
1737524930000|2025-01-22 05:48:50|449|446.3|448.96|446.26|449|446.3|448.96|446.26|5
1737524940000|2025-01-22 05:49:00|449.04|446.34|448.89|446.19|449.04|446.34|448.87|446.17|6
1737524950000|2025-01-22 05:49:10|448.88|446.18|448.82|446.12|448.88|446.18|448.82|446.12|7
1737524960000|2025-01-22 05:49:20|448.83|446.13|448.88|446.18|448.88|446.18|448.82|446.12|6
1737524970000|2025-01-22 05:49:30|448.89|446.19|448.91|446.21|448.91|446.21|448.89|446.19|3
1737524980000|2025-01-22 05:49:40|448.92|446.22|449.12|446.42|449.16|446.46|448.92|446.22|7
1737524990000|2025-01-22 05:49:50|449.13|446.43|449.13|446.43|449.13|446.43|449.13|446.43|1
1737525000000|2025-01-22 05:50:00|449.14|446.44|449.2|446.5|449.2|446.5|449.14|446.44|8
1737525010000|2025-01-22 05:50:10|449.21|446.51|449.22|446.52|449.22|446.52|449.21|446.51|2
1737525020000|2025-01-22 05:50:20|449.21|446.51|449.22|446.52|449.22|446.52|449.17|446.47|7
1737525030000|2025-01-22 05:50:30|449.23|446.53|449.31|446.61|449.31|446.61|449.23|446.53|4
1737525040000|2025-01-22 05:50:40|449.32|446.62|449.46|446.76|449.47|446.77|449.32|446.62|5
1737525050000|2025-01-22 05:50:50|449.47|446.77|449.51|446.81|449.52|446.82|449.47|446.77|6
1737525060000|2025-01-22 05:51:00|449.5|446.8|449.21|446.51|449.52|446.82|449.21|446.51|14
1737525080000|2025-01-22 05:51:20|449.2|446.5|449.28|446.58|449.28|446.58|449.19|446.49|7
1737525090000|2025-01-22 05:51:30|449.29|446.59|449.26|446.56|449.29|446.59|449.26|446.56|4
1737525100000|2025-01-22 05:51:40|449.27|446.57|449.3|446.6|449.3|446.6|449.27|446.57|2
1737525110000|2025-01-22 05:51:50|449.29|446.59|449.26|446.56|449.29|446.59|449.26|446.56|4
1737525120000|2025-01-22 05:52:00|449.3|446.6|449.35|446.65|449.36|446.66|449.28|446.58|10
1737525130000|2025-01-22 05:52:10|449.34|446.64|449.24|446.54|449.34|446.64|449.24|446.54|7
1737525140000|2025-01-22 05:52:20|449.23|446.53|449.21|446.51|449.23|446.53|449.21|446.51|5
1737525150000|2025-01-22 05:52:30|449.2|446.5|449.15|446.45|449.2|446.5|449.15|446.45|5
1737525160000|2025-01-22 05:52:40|449.16|446.46|449.36|446.66|449.38|446.68|449.16|446.46|7
1737525170000|2025-01-22 05:52:50|449.35|446.65|449.34|446.64|449.35|446.65|449.34|446.64|2
1737525180000|2025-01-22 05:53:00|449.33|446.63|449.31|446.61|449.33|446.63|449.31|446.61|3
1737525190000|2025-01-22 05:53:10|449.3|446.6|449.26|446.56|449.3|446.6|449.26|446.56|5
1737525200000|2025-01-22 05:53:20|449.25|446.55|449.33|446.63|449.35|446.65|449.24|446.54|5
1737525210000|2025-01-22 05:53:30|449.32|446.62|449.25|446.55|449.32|446.62|449.25|446.55|4
1737525220000|2025-01-22 05:53:40|449.16|446.46|449.19|446.49|449.19|446.49|449.16|446.46|8
1737525230000|2025-01-22 05:53:50|449.18|446.48|449.17|446.47|449.18|446.48|449.17|446.47|2
1737525240000|2025-01-22 05:54:00|449.16|446.46|449.18|446.48|449.18|446.48|449.14|446.44|4
1737525250000|2025-01-22 05:54:10|449.17|446.47|449.15|446.45|449.17|446.47|449.15|446.45|3
1737525280000|2025-01-22 05:54:40|449.16|446.46|449.15|446.45|449.16|446.46|449.15|446.45|2
1737525290000|2025-01-22 05:54:50|449.14|446.44|449.17|446.47|449.19|446.49|449.14|446.44|4
1737525300000|2025-01-22 05:55:00|449.16|446.46|449.15|446.45|449.16|446.46|449.15|446.45|4
1737525310000|2025-01-22 05:55:10|449.19|446.49|449.14|446.44|449.19|446.49|449.14|446.44|6
1737525320000|2025-01-22 05:55:20|449.15|446.45|449.15|446.45|449.15|446.45|449.15|446.45|1
1737525330000|2025-01-22 05:55:30|449.12|446.42|449.07|446.37|449.13|446.43|449.07|446.37|6
1737525350000|2025-01-22 05:55:50|449.08|446.38|449.09|446.39|449.09|446.39|449.08|446.38|2
1737525360000|2025-01-22 05:56:00|449.08|446.38|449.06|446.36|449.08|446.38|449.05|446.35|4
1737525370000|2025-01-22 05:56:10|449.03|446.33|449|446.3|449.03|446.33|449|446.3|4
1737525380000|2025-01-22 05:56:20|449.01|446.31|449.05|446.35|449.07|446.37|448.96|446.26|7
1737525390000|2025-01-22 05:56:30|449.04|446.34|449|446.3|449.04|446.34|449|446.3|5
1737525400000|2025-01-22 05:56:40|449.01|446.31|449.05|446.35|449.07|446.37|449.01|446.31|7
1737525410000|2025-01-22 05:56:50|449.06|446.36|449.16|446.46|449.16|446.46|449.06|446.36|5
1737525420000|2025-01-22 05:57:00|449.17|446.47|449.24|446.54|449.29|446.59|449.17|446.47|11
1737525430000|2025-01-22 05:57:10|449.23|446.53|449.17|446.47|449.26|446.56|449.17|446.47|7
1737525440000|2025-01-22 05:57:20|449.18|446.48|449.13|446.43|449.18|446.48|449.13|446.43|5
1737525450000|2025-01-22 05:57:30|449.1|446.4|448.97|446.27|449.1|446.4|448.97|446.27|9
1737525460000|2025-01-22 05:57:40|448.96|446.26|448.95|446.25|448.96|446.26|448.95|446.25|2
1737525470000|2025-01-22 05:57:50|448.94|446.24|448.98|446.28|448.98|446.28|448.93|446.23|4
1737525480000|2025-01-22 05:58:00|448.99|446.29|449.18|446.48|449.2|446.5|448.98|446.28|12
1737525490000|2025-01-22 05:58:10|449.17|446.47|449.15|446.45|449.17|446.47|449.15|446.45|3
1737525500000|2025-01-22 05:58:20|449.16|446.46|449.1|446.4|449.16|446.46|449.1|446.4|6
1737525510000|2025-01-22 05:58:30|449.09|446.39|449.01|446.31|449.17|446.47|449.01|446.31|10
1737525520000|2025-01-22 05:58:40|449|446.3|448.85|446.15|449|446.3|448.85|446.15|7
1737525530000|2025-01-22 05:58:50|448.82|446.12|448.76|446.06|448.82|446.12|448.76|446.06|4
1737525540000|2025-01-22 05:59:00|448.75|446.05|448.7|446|448.75|446.05|448.7|446|6
1737525550000|2025-01-22 05:59:10|448.69|445.99|448.61|445.91|448.75|446.05|448.61|445.91|8
1737525560000|2025-01-22 05:59:20|448.6|445.9|448.56|445.86|448.6|445.9|448.56|445.86|5
1737525570000|2025-01-22 05:59:30|448.55|445.85|448.54|445.84|448.55|445.85|448.54|445.84|2
1737525580000|2025-01-22 05:59:40|448.6|445.9|448.57|445.87|448.6|445.9|448.57|445.87|4
1737525590000|2025-01-22 05:59:50|448.58|445.88|448.66|445.96|448.66|445.96|448.57|445.87|6
1737525600000|2025-01-22 06:00:00|448.65|445.95|448.58|445.88|448.65|445.95|448.58|445.88|6
1737525610000|2025-01-22 06:00:10|448.57|445.87|448.53|445.83|448.57|445.87|448.53|445.83|5
1737525620000|2025-01-22 06:00:20|448.52|445.82|448.46|445.76|448.52|445.82|448.44|445.74|8
1737525630000|2025-01-22 06:00:30|448.52|445.82|448.47|445.77|448.52|445.82|448.47|445.77|6
1737525640000|2025-01-22 06:00:40|448.46|445.76|448.51|445.81|448.51|445.81|448.45|445.75|5
1737525650000|2025-01-22 06:00:50|448.5|445.8|448.43|445.73|448.5|445.8|448.43|445.73|6
1737525660000|2025-01-22 06:01:00|448.42|445.72|448.04|445.34|448.42|445.72|448.04|445.34|18
1737525670000|2025-01-22 06:01:10|448.02|445.32|447.85|445.15|448.02|445.32|447.84|445.14|11
1737525680000|2025-01-22 06:01:20|447.86|445.16|447.96|445.26|447.96|445.26|447.86|445.16|5
1737525690000|2025-01-22 06:01:30|447.97|445.27|447.98|445.28|447.98|445.28|447.96|445.26|4
1737525700000|2025-01-22 06:01:40|447.93|445.23|447.92|445.22|447.94|445.24|447.92|445.22|4
1737525710000|2025-01-22 06:01:50|447.91|445.21|447.94|445.24|447.98|445.28|447.91|445.21|6
1737525720000|2025-01-22 06:02:00|447.95|445.25|447.89|445.19|447.96|445.26|447.88|445.18|10
1737525730000|2025-01-22 06:02:10|447.88|445.18|448|445.3|448|445.3|447.88|445.18|8
1737525740000|2025-01-22 06:02:20|447.99|445.29|448.16|445.46|448.17|445.47|447.99|445.29|8
1737525750000|2025-01-22 06:02:30|448.17|445.47|448.26|445.56|448.27|445.57|448.17|445.47|5
1737525760000|2025-01-22 06:02:40|448.25|445.55|448.34|445.64|448.35|445.65|448.25|445.55|5
1737525770000|2025-01-22 06:02:50|448.35|445.65|448.35|445.65|448.35|445.65|448.35|445.65|1
1737525780000|2025-01-22 06:03:00|448.36|445.66|448.5|445.8|448.5|445.8|448.33|445.63|12
1737525790000|2025-01-22 06:03:10|448.51|445.81|448.6|445.9|448.61|445.91|448.51|445.81|10
1737525800000|2025-01-22 06:03:20|448.66|445.96|448.68|445.98|448.68|445.98|448.63|445.93|8
1737525810000|2025-01-22 06:03:30|448.69|445.99|448.8|446.1|448.82|446.12|448.65|445.95|13
1737525820000|2025-01-22 06:03:40|448.79|446.09|448.92|446.22|448.92|446.22|448.79|446.09|12
1737525830000|2025-01-22 06:03:50|448.93|446.23|448.97|446.27|448.97|446.27|448.93|446.23|6
1737525840000|2025-01-22 06:04:00|448.96|446.26|448.94|446.24|448.96|446.26|448.9|446.2|6
1737525850000|2025-01-22 06:04:10|448.93|446.23|448.95|446.25|448.95|446.25|448.91|446.21|5
1737525860000|2025-01-22 06:04:20|448.94|446.24|448.94|446.24|448.94|446.24|448.94|446.24|1
1737525870000|2025-01-22 06:04:30|448.93|446.23|449.07|446.37|449.13|446.43|448.93|446.23|7
1737525880000|2025-01-22 06:04:40|449.08|446.38|449.17|446.47|449.18|446.48|449.08|446.38|3
1737525890000|2025-01-22 06:04:50|449.16|446.46|449.32|446.62|449.32|446.62|449.16|446.46|4
1737525900000|2025-01-22 06:05:00|449.4|446.7|449.46|446.76|449.47|446.77|449.4|446.7|5
1737525910000|2025-01-22 06:05:10|449.53|446.83|449.53|446.83|449.53|446.83|449.53|446.83|1
1737525920000|2025-01-22 06:05:20|449.68|446.98|449.64|446.94|449.68|446.98|449.64|446.94|5
1737525930000|2025-01-22 06:05:30|449.63|446.93|449.64|446.94|449.64|446.94|449.63|446.93|4
1737525940000|2025-01-22 06:05:40|449.63|446.93|449.56|446.86|449.63|446.93|449.56|446.86|3
1737525950000|2025-01-22 06:05:50|449.57|446.87|449.59|446.89|449.62|446.92|449.57|446.87|6
1737525960000|2025-01-22 06:06:00|449.6|446.9|449.68|446.98|449.71|447.01|449.59|446.89|4
1737525970000|2025-01-22 06:06:10|449.69|446.99|449.78|447.08|449.78|447.08|449.68|446.98|8
1737525980000|2025-01-22 06:06:20|449.79|447.09|449.78|447.08|449.8|447.1|449.76|447.06|7
1737525990000|2025-01-22 06:06:30|449.77|447.07|449.76|447.06|449.84|447.14|449.75|447.05|7
1737526000000|2025-01-22 06:06:40|449.77|447.07|449.81|447.11|449.81|447.11|449.77|447.07|4
1737526010000|2025-01-22 06:06:50|449.82|447.12|449.86|447.16|449.86|447.16|449.82|447.12|4
1737526020000|2025-01-22 06:07:00|449.87|447.17|449.86|447.16|449.9|447.2|449.86|447.16|7
1737526030000|2025-01-22 06:07:10|449.9|447.2|450.07|447.37|450.08|447.38|449.9|447.2|7
1737526040000|2025-01-22 06:07:20|450.06|447.36|450.05|447.35|450.07|447.37|450.05|447.35|4
1737526050000|2025-01-22 06:07:30|450.04|447.34|450.02|447.32|450.08|447.38|450.02|447.32|9
1737526060000|2025-01-22 06:07:40|450.01|447.31|449.97|447.27|450.01|447.31|449.97|447.27|5
1737526070000|2025-01-22 06:07:50|449.96|447.26|450.03|447.33|450.06|447.36|449.96|447.26|6
1737526080000|2025-01-22 06:08:00|450.02|447.32|450.09|447.39|450.09|447.39|450.01|447.31|8
1737526090000|2025-01-22 06:08:10|450.08|447.38|450.1|447.4|450.1|447.4|450.04|447.34|4
1737526100000|2025-01-22 06:08:20|450.11|447.41|450.27|447.57|450.27|447.57|450.11|447.41|5
1737526110000|2025-01-22 06:08:30|450.26|447.56|450.16|447.46|450.26|447.56|450.15|447.45|9
1737526120000|2025-01-22 06:08:40|450.13|447.43|450.1|447.4|450.13|447.43|450.1|447.4|4
1737526130000|2025-01-22 06:08:50|450.09|447.39|450.06|447.36|450.09|447.39|450.06|447.36|4
1737526140000|2025-01-22 06:09:00|450.05|447.35|449.99|447.29|450.05|447.35|449.99|447.29|5
1737526150000|2025-01-22 06:09:10|449.98|447.28|449.93|447.23|449.98|447.28|449.93|447.23|10
1737526160000|2025-01-22 06:09:20|449.92|447.22|449.91|447.21|449.92|447.22|449.91|447.21|2
1737526170000|2025-01-22 06:09:30|450.01|447.31|450.03|447.33|450.03|447.33|449.96|447.26|5
1737526180000|2025-01-22 06:09:40|450.02|447.32|450|447.3|450.02|447.32|450|447.3|3
1737526190000|2025-01-22 06:09:50|449.99|447.29|449.97|447.27|449.99|447.29|449.97|447.27|3
1737526200000|2025-01-22 06:10:00|449.98|447.28|450.13|447.43|450.14|447.44|449.97|447.27|7
1737526210000|2025-01-22 06:10:10|450.12|447.42|450.25|447.55|450.25|447.55|450.12|447.42|12
1737526220000|2025-01-22 06:10:20|450.26|447.56|450.33|447.63|450.33|447.63|450.26|447.56|5
1737526230000|2025-01-22 06:10:30|450.34|447.64|450.29|447.59|450.34|447.64|450.29|447.59|5
1737526240000|2025-01-22 06:10:40|450.28|447.58|450.24|447.54|450.28|447.58|450.24|447.54|8
1737526250000|2025-01-22 06:10:50|450.31|447.61|450.27|447.57|450.31|447.61|450.26|447.56|5
1737526260000|2025-01-22 06:11:00|450.26|447.56|450.25|447.55|450.26|447.56|450.25|447.55|2
1737526270000|2025-01-22 06:11:10|450.24|447.54|450.23|447.53|450.24|447.54|450.23|447.53|2
1737526280000|2025-01-22 06:11:20|450.22|447.52|450.2|447.5|450.22|447.52|450.14|447.44|7
1737526290000|2025-01-22 06:11:30|450.21|447.51|450.08|447.38|450.22|447.52|450.07|447.37|5
1737526300000|2025-01-22 06:11:40|450.12|447.42|450.19|447.49|450.19|447.49|450.12|447.42|4
1737526310000|2025-01-22 06:11:50|450.18|447.48|450.19|447.49|450.2|447.5|450.18|447.48|3
1737526320000|2025-01-22 06:12:00|450.18|447.48|450.08|447.38|450.18|447.48|450.08|447.38|7
1737526330000|2025-01-22 06:12:10|450.15|447.45|450.1|447.4|450.15|447.45|450.1|447.4|5
1737526340000|2025-01-22 06:12:20|450.09|447.39|450.14|447.44|450.15|447.45|450.08|447.38|4
1737526350000|2025-01-22 06:12:30|450.13|447.43|450|447.3|450.13|447.43|449.99|447.29|7
1737526360000|2025-01-22 06:12:40|449.99|447.29|449.94|447.24|449.99|447.29|449.94|447.24|4
1737526370000|2025-01-22 06:12:50|449.93|447.23|449.87|447.17|449.93|447.23|449.87|447.17|10
1737526380000|2025-01-22 06:13:00|449.88|447.18|449.9|447.2|449.92|447.22|449.88|447.18|4
1737526390000|2025-01-22 06:13:10|449.97|447.27|450.11|447.41|450.11|447.41|449.97|447.27|5
1737526400000|2025-01-22 06:13:20|450.12|447.42|450.12|447.42|450.12|447.42|450.12|447.42|1
1737526430000|2025-01-22 06:13:50|450.15|447.45|450.16|447.46|450.18|447.48|450.14|447.44|6
1737526450000|2025-01-22 06:14:10|450.17|447.47|450.25|447.55|450.27|447.57|450.17|447.47|7
1737526460000|2025-01-22 06:14:20|450.26|447.56|450.3|447.6|450.3|447.6|450.26|447.56|4
1737526470000|2025-01-22 06:14:30|450.32|447.62|450.43|447.73|450.43|447.73|450.31|447.61|10
1737526480000|2025-01-22 06:14:40|450.41|447.71|450.4|447.7|450.41|447.71|450.4|447.7|2
1737526490000|2025-01-22 06:14:50|450.39|447.69|450.34|447.64|450.39|447.69|450.34|447.64|7
1737526500000|2025-01-22 06:15:00|450.33|447.63|450.24|447.54|450.34|447.64|450.24|447.54|9
1737526510000|2025-01-22 06:15:10|450.2|447.5|450.13|447.43|450.2|447.5|450.12|447.42|8
1737526520000|2025-01-22 06:15:20|450.12|447.42|450.26|447.56|450.26|447.56|450.12|447.42|4
1737526530000|2025-01-22 06:15:30|450.25|447.55|450.25|447.55|450.26|447.56|450.25|447.55|3
1737526540000|2025-01-22 06:15:40|450.24|447.54|450.23|447.53|450.24|447.54|450.23|447.53|2
1737526550000|2025-01-22 06:15:50|450.22|447.52|450.18|447.48|450.22|447.52|450.18|447.48|6
1737526560000|2025-01-22 06:16:00|450.17|447.47|450.27|447.57|450.28|447.58|450.14|447.44|7
1737526570000|2025-01-22 06:16:10|450.26|447.56|450.13|447.43|450.26|447.56|450.13|447.43|7
1737526580000|2025-01-22 06:16:20|450.14|447.44|450.11|447.41|450.14|447.44|450.11|447.41|4
1737526590000|2025-01-22 06:16:30|450.1|447.4|449.98|447.28|450.1|447.4|449.98|447.28|7
1737526600000|2025-01-22 06:16:40|449.97|447.27|449.88|447.18|449.97|447.27|449.88|447.18|6
1737526610000|2025-01-22 06:16:50|449.87|447.17|449.81|447.11|449.87|447.17|449.79|447.09|8
1737526620000|2025-01-22 06:17:00|449.82|447.12|449.89|447.19|449.95|447.25|449.82|447.12|12
1737526630000|2025-01-22 06:17:10|449.86|447.16|449.94|447.24|449.97|447.27|449.86|447.16|6
1737526640000|2025-01-22 06:17:20|449.93|447.23|449.82|447.12|449.93|447.23|449.82|447.12|8
1737526650000|2025-01-22 06:17:30|449.81|447.11|449.78|447.08|449.81|447.11|449.78|447.08|4
1737526660000|2025-01-22 06:17:40|449.77|447.07|449.7|447|449.77|447.07|449.7|447|4
1737526670000|2025-01-22 06:17:50|449.69|446.99|449.67|446.97|449.69|446.99|449.67|446.97|5
1737526680000|2025-01-22 06:18:00|449.65|446.95|449.55|446.85|449.65|446.95|449.55|446.85|9
1737526690000|2025-01-22 06:18:10|449.54|446.84|449.57|446.87|449.57|446.87|449.47|446.77|11
1737526700000|2025-01-22 06:18:20|449.58|446.88|449.61|446.91|449.61|446.91|449.58|446.88|4
1737526710000|2025-01-22 06:18:30|449.62|446.92|449.56|446.86|449.68|446.98|449.56|446.86|9
1737526720000|2025-01-22 06:18:40|449.55|446.85|449.47|446.77|449.55|446.85|449.47|446.77|5
1737526730000|2025-01-22 06:18:50|449.44|446.74|449.46|446.76|449.46|446.76|449.43|446.73|5
1737526740000|2025-01-22 06:19:00|449.47|446.77|449.48|446.78|449.49|446.79|449.47|446.77|6
1737526750000|2025-01-22 06:19:10|449.47|446.77|449.47|446.77|449.48|446.78|449.46|446.76|5
1737526760000|2025-01-22 06:19:20|449.44|446.74|449.36|446.66|449.44|446.74|449.36|446.66|4
1737526770000|2025-01-22 06:19:30|449.35|446.65|449.34|446.64|449.39|446.69|449.34|446.64|9
1737526780000|2025-01-22 06:19:40|449.3|446.6|449.26|446.56|449.31|446.61|449.25|446.55|12
1737526790000|2025-01-22 06:19:50|449.28|446.58|449.29|446.59|449.34|446.64|449.28|446.58|5
1737526800000|2025-01-22 06:20:00|449.28|446.58|449.23|446.53|449.28|446.58|449.23|446.53|6
1737526810000|2025-01-22 06:20:10|449.22|446.52|449.19|446.49|449.22|446.52|449.19|446.49|4
1737526820000|2025-01-22 06:20:20|449.18|446.48|449.32|446.62|449.32|446.62|449.17|446.47|6
1737526830000|2025-01-22 06:20:30|449.41|446.71|449.41|446.71|449.41|446.71|449.41|446.71|1
1737526840000|2025-01-22 06:20:40|449.38|446.68|449.37|446.67|449.38|446.68|449.37|446.67|2
1737526850000|2025-01-22 06:20:50|449.36|446.66|449.45|446.75|449.46|446.76|449.36|446.66|6
1737526860000|2025-01-22 06:21:00|449.46|446.76|449.56|446.86|449.57|446.87|449.46|446.76|12
1737526870000|2025-01-22 06:21:10|449.55|446.85|449.66|446.96|449.67|446.97|449.54|446.84|8
1737526880000|2025-01-22 06:21:20|449.65|446.95|449.76|447.06|449.76|447.06|449.65|446.95|3
1737526890000|2025-01-22 06:21:30|449.75|447.05|449.8|447.1|449.81|447.11|449.75|447.05|6
1737526900000|2025-01-22 06:21:40|449.81|447.11|449.9|447.2|449.9|447.2|449.81|447.11|6
1737526910000|2025-01-22 06:21:50|449.88|447.18|449.84|447.14|449.88|447.18|449.84|447.14|5
1737526920000|2025-01-22 06:22:00|449.85|447.15|449.88|447.18|449.89|447.19|449.84|447.14|4
1737526930000|2025-01-22 06:22:10|449.89|447.19|449.9|447.2|449.93|447.23|449.89|447.19|5
1737526940000|2025-01-22 06:22:20|449.91|447.21|450|447.3|450|447.3|449.91|447.21|5
1737526950000|2025-01-22 06:22:30|449.99|447.29|449.95|447.25|449.99|447.29|449.95|447.25|7
1737526960000|2025-01-22 06:22:40|449.89|447.19|449.97|447.27|449.98|447.28|449.89|447.19|8
1737526970000|2025-01-22 06:22:50|449.98|447.28|450.01|447.31|450.01|447.31|449.98|447.28|3
1737526980000|2025-01-22 06:23:00|450|447.3|449.99|447.29|450.02|447.32|449.99|447.29|6
1737526990000|2025-01-22 06:23:10|450|447.3|450.03|447.33|450.06|447.36|450|447.3|6
1737527000000|2025-01-22 06:23:20|450.02|447.32|450.1|447.4|450.1|447.4|450.02|447.32|3
1737527010000|2025-01-22 06:23:30|450.11|447.41|450.12|447.42|450.12|447.42|450.1|447.4|8
1737527020000|2025-01-22 06:23:40|450.19|447.49|450.07|447.37|450.19|447.49|450.07|447.37|12
1737527030000|2025-01-22 06:23:50|450.06|447.36|450.04|447.34|450.06|447.36|450.04|447.34|3
1737527040000|2025-01-22 06:24:00|450.03|447.33|450.05|447.35|450.05|447.35|450.02|447.32|8
1737527050000|2025-01-22 06:24:10|450.06|447.36|450.07|447.37|450.07|447.37|450.06|447.36|2
1737527060000|2025-01-22 06:24:20|450.02|447.32|450.02|447.32|450.02|447.32|450.02|447.32|1
1737527070000|2025-01-22 06:24:30|450.01|447.31|449.99|447.29|450.01|447.31|449.99|447.29|6
1737527080000|2025-01-22 06:24:40|449.96|447.26|449.89|447.19|449.97|447.27|449.89|447.19|8
1737527090000|2025-01-22 06:24:50|449.88|447.18|449.92|447.22|449.95|447.25|449.88|447.18|6
1737527100000|2025-01-22 06:25:00|449.85|447.15|449.82|447.12|449.85|447.15|449.81|447.11|7
1737527110000|2025-01-22 06:25:10|449.81|447.11|449.85|447.15|449.85|447.15|449.81|447.11|7
1737527120000|2025-01-22 06:25:20|449.86|447.16|449.92|447.22|449.95|447.25|449.86|447.16|6
1737527130000|2025-01-22 06:25:30|449.93|447.23|450.02|447.32|450.06|447.36|449.93|447.23|10
1737527140000|2025-01-22 06:25:40|450.01|447.31|450|447.3|450.02|447.32|450|447.3|4
1737527150000|2025-01-22 06:25:50|449.98|447.28|449.89|447.19|449.98|447.28|449.89|447.19|5
1737527160000|2025-01-22 06:26:00|449.88|447.18|449.69|446.99|449.88|447.18|449.69|446.99|8
1737527170000|2025-01-22 06:26:10|449.68|446.98|449.41|446.71|449.68|446.98|449.41|446.71|15
1737527180000|2025-01-22 06:26:20|449.4|446.7|449.08|446.38|449.4|446.7|449.08|446.38|17
1737527190000|2025-01-22 06:26:30|449.07|446.37|449.02|446.32|449.07|446.37|449.02|446.32|6
1737527200000|2025-01-22 06:26:40|449.01|446.31|448.93|446.23|449.01|446.31|448.93|446.23|8
1737527210000|2025-01-22 06:26:50|448.92|446.22|449.02|446.32|449.04|446.34|448.89|446.19|7
1737527220000|2025-01-22 06:27:00|449.01|446.31|448.97|446.27|449.01|446.31|448.97|446.27|7
1737527230000|2025-01-22 06:27:10|448.96|446.26|448.69|445.99|448.97|446.27|448.69|445.99|13
1737527240000|2025-01-22 06:27:20|448.68|445.98|448.35|445.65|448.68|445.98|448.35|445.65|13
1737527250000|2025-01-22 06:27:30|448.37|445.67|448.47|445.77|448.51|445.81|448.37|445.67|11
1737527260000|2025-01-22 06:27:40|448.46|445.76|448.48|445.78|448.48|445.78|448.41|445.71|10
1737527270000|2025-01-22 06:27:50|448.49|445.79|448.75|446.05|448.75|446.05|448.49|445.79|12
1737527280000|2025-01-22 06:28:00|448.74|446.04|449.03|446.33|449.03|446.33|448.74|446.04|11
1737527290000|2025-01-22 06:28:10|449.06|446.36|449.09|446.39|449.15|446.45|449.06|446.36|13
1737527300000|2025-01-22 06:28:20|449.08|446.38|448.91|446.21|449.08|446.38|448.91|446.21|9
1737527310000|2025-01-22 06:28:30|448.9|446.2|448.89|446.19|448.9|446.2|448.89|446.19|2
1737527320000|2025-01-22 06:28:40|448.88|446.18|448.96|446.26|448.97|446.27|448.88|446.18|4
1737527330000|2025-01-22 06:28:50|448.97|446.27|448.93|446.23|448.97|446.27|448.89|446.19|7
1737527340000|2025-01-22 06:29:00|448.92|446.22|449.09|446.39|449.09|446.39|448.91|446.21|7
1737527350000|2025-01-22 06:29:10|449.12|446.42|449.12|446.42|449.12|446.42|449.12|446.42|1
1737527360000|2025-01-22 06:29:20|449.13|446.43|449.18|446.48|449.18|446.48|449.13|446.43|6
1737527370000|2025-01-22 06:29:30|449.19|446.49|449.12|446.42|449.21|446.51|449.12|446.42|6
1737527380000|2025-01-22 06:29:40|449.11|446.41|449.21|446.51|449.21|446.51|449.11|446.41|3
1737527390000|2025-01-22 06:29:50|449.2|446.5|449.16|446.46|449.2|446.5|449.16|446.46|5
1737527400000|2025-01-22 06:30:00|449.22|446.52|449.32|446.62|449.35|446.65|449.19|446.49|11
1737527410000|2025-01-22 06:30:10|449.35|446.65|449.37|446.67|449.37|446.67|449.35|446.65|5
1737527420000|2025-01-22 06:30:20|449.38|446.68|449.44|446.74|449.44|446.74|449.38|446.68|8
1737527430000|2025-01-22 06:30:30|449.45|446.75|449.49|446.79|449.49|446.79|449.45|446.75|5
1737527440000|2025-01-22 06:30:40|449.5|446.8|449.53|446.83|449.53|446.83|449.47|446.77|5
1737527450000|2025-01-22 06:30:50|449.47|446.77|449.48|446.78|449.52|446.82|449.47|446.77|15
1737527460000|2025-01-22 06:31:00|449.49|446.79|449.53|446.83|449.53|446.83|449.49|446.79|5
1737527470000|2025-01-22 06:31:10|449.56|446.86|449.75|447.05|449.75|447.05|449.56|446.86|7
1737527480000|2025-01-22 06:31:20|449.74|447.04|449.68|446.98|449.75|447.05|449.67|446.97|10
1737527490000|2025-01-22 06:31:30|449.67|446.97|449.49|446.79|449.67|446.97|449.48|446.78|12
1737527500000|2025-01-22 06:31:40|449.48|446.78|449.44|446.74|449.48|446.78|449.44|446.74|4
1737527510000|2025-01-22 06:31:50|449.42|446.72|449.3|446.6|449.42|446.72|449.3|446.6|6
1737527520000|2025-01-22 06:32:00|449.29|446.59|449.24|446.54|449.3|446.6|449.24|446.54|8
1737527530000|2025-01-22 06:32:10|449.23|446.53|449.03|446.33|449.23|446.53|449.03|446.33|7
1737527540000|2025-01-22 06:32:20|449.02|446.32|449.03|446.33|449.03|446.33|449.02|446.32|2
1737527550000|2025-01-22 06:32:30|449.02|446.32|449.06|446.36|449.07|446.37|449.01|446.31|13
1737527560000|2025-01-22 06:32:40|449.1|446.4|449.07|446.37|449.12|446.42|449.07|446.37|6
1737527570000|2025-01-22 06:32:50|449.06|446.36|449.03|446.33|449.06|446.36|449|446.3|6
1737527580000|2025-01-22 06:33:00|449.06|446.36|449.22|446.52|449.23|446.53|449.06|446.36|6
1737527590000|2025-01-22 06:33:10|449.23|446.53|449.25|446.55|449.25|446.55|449.23|446.53|3
1737527600000|2025-01-22 06:33:20|449.26|446.56|449.31|446.61|449.31|446.61|449.26|446.56|6
1737527610000|2025-01-22 06:33:30|449.32|446.62|449.33|446.63|449.33|446.63|449.32|446.62|2
1737527620000|2025-01-22 06:33:40|449.34|446.64|449.51|446.81|449.51|446.81|449.32|446.62|7
1737527630000|2025-01-22 06:33:50|449.5|446.8|449.45|446.75|449.5|446.8|449.45|446.75|2
1737527640000|2025-01-22 06:34:00|449.44|446.74|449.35|446.65|449.44|446.74|449.34|446.64|6
1737527650000|2025-01-22 06:34:10|449.19|446.49|449.2|446.5|449.2|446.5|449.18|446.48|3
1737527660000|2025-01-22 06:34:20|449.19|446.49|449.19|446.49|449.19|446.49|449.19|446.49|1
1737527670000|2025-01-22 06:34:30|449.18|446.48|449.16|446.46|449.18|446.48|449.16|446.46|3
1737527680000|2025-01-22 06:34:40|449.15|446.45|449.14|446.44|449.15|446.45|449.13|446.43|7
1737527690000|2025-01-22 06:34:50|449.15|446.45|449.16|446.46|449.16|446.46|449.15|446.45|2
1737527700000|2025-01-22 06:35:00|449.12|446.42|449.1|446.4|449.12|446.42|449.09|446.39|4
1737527710000|2025-01-22 06:35:10|449.09|446.39|448.95|446.25|449.09|446.39|448.95|446.25|9
1737527720000|2025-01-22 06:35:20|448.94|446.24|448.87|446.17|448.94|446.24|448.83|446.13|8
1737527730000|2025-01-22 06:35:30|448.83|446.13|448.77|446.07|448.83|446.13|448.77|446.07|6
1737527740000|2025-01-22 06:35:40|448.76|446.06|448.67|445.97|448.76|446.06|448.67|445.97|10
1737527750000|2025-01-22 06:35:50|448.68|445.98|448.67|445.97|448.68|445.98|448.66|445.96|4
1737527760000|2025-01-22 06:36:00|448.68|445.98|448.72|446.02|448.73|446.03|448.65|445.95|6
1737527770000|2025-01-22 06:36:10|448.71|446.01|448.6|445.9|448.71|446.01|448.6|445.9|15
1737527780000|2025-01-22 06:36:20|448.59|445.89|448.57|445.87|448.59|445.89|448.57|445.87|3
1737527790000|2025-01-22 06:36:30|448.56|445.86|448.54|445.84|448.57|445.87|448.54|445.84|6
1737527800000|2025-01-22 06:36:40|448.55|445.85|448.54|445.84|448.6|445.9|448.54|445.84|10
1737527810000|2025-01-22 06:36:50|448.42|445.72|448.42|445.72|448.45|445.75|448.42|445.72|9
1737527820000|2025-01-22 06:37:00|448.41|445.71|448.5|445.8|448.52|445.82|448.41|445.71|6
1737527830000|2025-01-22 06:37:10|448.51|445.81|448.63|445.93|448.63|445.93|448.44|445.74|9
1737527840000|2025-01-22 06:37:20|448.62|445.92|448.59|445.89|448.63|445.93|448.59|445.89|4
1737527850000|2025-01-22 06:37:30|448.57|445.87|448.5|445.8|448.57|445.87|448.5|445.8|12
1737527860000|2025-01-22 06:37:40|448.49|445.79|448.54|445.84|448.54|445.84|448.47|445.77|6
1737527870000|2025-01-22 06:37:50|448.53|445.83|448.5|445.8|448.53|445.83|448.5|445.8|4
1737527880000|2025-01-22 06:38:00|448.55|445.85|448.52|445.82|448.55|445.85|448.52|445.82|4
1737527890000|2025-01-22 06:38:10|448.51|445.81|448.42|445.72|448.51|445.81|448.42|445.72|13
1737527900000|2025-01-22 06:38:20|448.32|445.62|448.36|445.66|448.36|445.66|448.32|445.62|10
1737527910000|2025-01-22 06:38:30|448.37|445.67|448.42|445.72|448.42|445.72|448.34|445.64|7
1737527920000|2025-01-22 06:38:40|448.41|445.71|448.57|445.87|448.57|445.87|448.38|445.68|8
1737527930000|2025-01-22 06:38:50|448.56|445.86|448.57|445.87|448.6|445.9|448.54|445.84|8
1737527940000|2025-01-22 06:39:00|448.56|445.86|448.77|446.07|448.77|446.07|448.55|445.85|9
1737527950000|2025-01-22 06:39:10|448.78|446.08|448.76|446.06|448.78|446.08|448.76|446.06|7
1737527960000|2025-01-22 06:39:20|448.77|446.07|448.82|446.12|448.82|446.12|448.72|446.02|9
1737527970000|2025-01-22 06:39:30|448.81|446.11|448.79|446.09|448.81|446.11|448.79|446.09|9
1737527980000|2025-01-22 06:39:40|448.78|446.08|448.77|446.07|448.78|446.08|448.77|446.07|2
1737527990000|2025-01-22 06:39:50|448.83|446.13|448.81|446.11|448.83|446.13|448.81|446.11|2
1737528000000|2025-01-22 06:40:00|448.8|446.1|448.87|446.17|448.88|446.18|448.8|446.1|4
1737528010000|2025-01-22 06:40:10|448.9|446.2|448.97|446.27|448.97|446.27|448.9|446.2|6
1737528020000|2025-01-22 06:40:20|448.98|446.28|449.24|446.54|449.24|446.54|448.98|446.28|12
1737528030000|2025-01-22 06:40:30|449.23|446.53|449.21|446.51|449.23|446.53|449.21|446.51|3
1737528040000|2025-01-22 06:40:40|449.2|446.5|449.18|446.48|449.21|446.51|449.18|446.48|5
1737528050000|2025-01-22 06:40:50|449.17|446.47|449.09|446.39|449.17|446.47|449.09|446.39|7
1737528060000|2025-01-22 06:41:00|449.08|446.38|448.92|446.22|449.08|446.38|448.92|446.22|13
1737528070000|2025-01-22 06:41:10|448.82|446.12|448.84|446.14|448.84|446.14|448.82|446.12|3
1737528080000|2025-01-22 06:41:20|448.85|446.15|448.95|446.25|448.95|446.25|448.85|446.15|3
1737528090000|2025-01-22 06:41:30|448.94|446.24|448.91|446.21|448.94|446.24|448.91|446.21|7
1737528100000|2025-01-22 06:41:40|448.9|446.2|448.95|446.25|448.95|446.25|448.89|446.19|5
1737528110000|2025-01-22 06:41:50|448.94|446.24|449.09|446.39|449.09|446.39|448.93|446.23|5
1737528120000|2025-01-22 06:42:00|449.08|446.38|449.12|446.42|449.13|446.43|449.07|446.37|6
1737528130000|2025-01-22 06:42:10|449.13|446.43|449.16|446.46|449.16|446.46|449.13|446.43|4
1737528140000|2025-01-22 06:42:20|449.14|446.44|449.05|446.35|449.15|446.45|449.05|446.35|4
1737528150000|2025-01-22 06:42:30|449.06|446.36|449.07|446.37|449.08|446.38|449.06|446.36|4
1737528160000|2025-01-22 06:42:40|449.06|446.36|448.95|446.25|449.06|446.36|448.91|446.21|10
1737528170000|2025-01-22 06:42:50|448.94|446.24|448.94|446.24|448.94|446.24|448.89|446.19|9
1737528180000|2025-01-22 06:43:00|448.93|446.23|448.92|446.22|448.93|446.23|448.92|446.22|4
1737528190000|2025-01-22 06:43:10|448.91|446.21|449.01|446.31|449.02|446.32|448.91|446.21|5
1737528200000|2025-01-22 06:43:20|449.02|446.32|449.05|446.35|449.05|446.35|449.02|446.32|4
1737528210000|2025-01-22 06:43:30|449.06|446.36|449.18|446.48|449.18|446.48|449.06|446.36|5
1737528220000|2025-01-22 06:43:40|449.17|446.47|449.18|446.48|449.19|446.49|449.17|446.47|4
1737528230000|2025-01-22 06:43:50|449.19|446.49|449.24|446.54|449.25|446.55|449.19|446.49|9
1737528240000|2025-01-22 06:44:00|449.25|446.55|449.33|446.63|449.35|446.65|449.25|446.55|8
1737528250000|2025-01-22 06:44:10|449.32|446.62|449.28|446.58|449.32|446.62|449.28|446.58|6
1737528270000|2025-01-22 06:44:30|449.32|446.62|449.3|446.6|449.34|446.64|449.3|446.6|7
1737528280000|2025-01-22 06:44:40|449.34|446.64|449.32|446.62|449.34|446.64|449.31|446.61|9
1737528290000|2025-01-22 06:44:50|449.31|446.61|449.31|446.61|449.32|446.62|449.31|446.61|3
1737528300000|2025-01-22 06:45:00|449.32|446.62|449.42|446.72|449.43|446.73|449.32|446.62|5
1737528310000|2025-01-22 06:45:10|449.43|446.73|449.58|446.88|449.58|446.88|449.37|446.67|12
1737528320000|2025-01-22 06:45:20|449.57|446.87|449.61|446.91|449.61|446.91|449.57|446.87|11
1737528330000|2025-01-22 06:45:30|449.6|446.9|449.6|446.9|449.6|446.9|449.51|446.81|11
1737528340000|2025-01-22 06:45:40|449.61|446.91|449.58|446.88|449.66|446.96|449.56|446.86|10
1737528350000|2025-01-22 06:45:50|449.59|446.89|449.61|446.91|449.62|446.92|449.57|446.87|8
1737528360000|2025-01-22 06:46:00|449.62|446.92|449.73|447.03|449.8|447.1|449.62|446.92|8
1737528370000|2025-01-22 06:46:10|449.74|447.04|449.89|447.19|449.89|447.19|449.74|447.04|12
1737528380000|2025-01-22 06:46:20|449.9|447.2|449.97|447.27|449.97|447.27|449.9|447.2|8
1737528390000|2025-01-22 06:46:30|449.96|447.26|450.03|447.33|450.04|447.34|449.96|447.26|6
1737528400000|2025-01-22 06:46:40|450.02|447.32|450.04|447.34|450.04|447.34|450.01|447.31|3
1737528410000|2025-01-22 06:46:50|450.03|447.33|450.03|447.33|450.03|447.33|450.02|447.32|3
1737528420000|2025-01-22 06:47:00|450.07|447.37|450.05|447.35|450.07|447.37|450.05|447.35|3
1737528430000|2025-01-22 06:47:10|450.06|447.36|450.06|447.36|450.06|447.36|449.99|447.29|10
1737528440000|2025-01-22 06:47:20|450.07|447.37|450.07|447.37|450.07|447.37|450.05|447.35|6
1737528450000|2025-01-22 06:47:30|450.06|447.36|450.08|447.38|450.08|447.38|450.02|447.32|7
1737528460000|2025-01-22 06:47:40|450.09|447.39|450.05|447.35|450.09|447.39|450.04|447.34|6
1737528470000|2025-01-22 06:47:50|450.04|447.34|450.08|447.38|450.09|447.39|450.01|447.31|6
1737528480000|2025-01-22 06:48:00|450.07|447.37|450.09|447.39|450.09|447.39|450.07|447.37|3
1737528490000|2025-01-22 06:48:10|450.07|447.37|450.08|447.38|450.08|447.38|450.07|447.37|2
1737528500000|2025-01-22 06:48:20|450.09|447.39|450.04|447.34|450.09|447.39|450.01|447.31|5
1737528510000|2025-01-22 06:48:30|450.03|447.33|450.05|447.35|450.06|447.36|450.03|447.33|4
1737528520000|2025-01-22 06:48:40|450.06|447.36|450.08|447.38|450.08|447.38|450.05|447.35|5
1737528530000|2025-01-22 06:48:50|450.12|447.42|450.12|447.42|450.12|447.42|450.11|447.41|3
1737528540000|2025-01-22 06:49:00|450.11|447.41|449.98|447.28|450.11|447.41|449.98|447.28|4
1737528550000|2025-01-22 06:49:10|449.97|447.27|449.82|447.12|449.97|447.27|449.81|447.11|9
1737528560000|2025-01-22 06:49:20|449.81|447.11|449.67|446.97|449.82|447.12|449.67|446.97|11
1737528570000|2025-01-22 06:49:30|449.66|446.96|449.65|446.95|449.67|446.97|449.65|446.95|9
1737528580000|2025-01-22 06:49:40|449.64|446.94|449.69|446.99|449.69|446.99|449.63|446.93|4
1737528590000|2025-01-22 06:49:50|449.68|446.98|449.81|447.11|449.86|447.16|449.68|446.98|10
1737528600000|2025-01-22 06:50:00|449.82|447.12|449.89|447.19|449.9|447.2|449.8|447.1|14
1737528610000|2025-01-22 06:50:10|449.88|447.18|449.88|447.18|449.88|447.18|449.86|447.16|5
1737528620000|2025-01-22 06:50:20|449.85|447.15|449.84|447.14|449.86|447.16|449.84|447.14|4
1737528630000|2025-01-22 06:50:30|449.83|447.13|449.73|447.03|449.83|447.13|449.73|447.03|9
1737528640000|2025-01-22 06:50:40|449.72|447.02|449.76|447.06|449.76|447.06|449.72|447.02|7
1737528650000|2025-01-22 06:50:50|449.75|447.05|449.75|447.05|449.76|447.06|449.74|447.04|5
1737528660000|2025-01-22 06:51:00|449.74|447.04|449.72|447.02|449.74|447.04|449.72|447.02|3
1737528670000|2025-01-22 06:51:10|449.66|446.96|450|447.3|450.01|447.31|449.66|446.96|15
1737528680000|2025-01-22 06:51:20|449.99|447.29|449.96|447.26|449.99|447.29|449.96|447.26|4
1737528690000|2025-01-22 06:51:30|449.95|447.25|450.22|447.52|450.22|447.52|449.95|447.25|9
1737528700000|2025-01-22 06:51:40|450.23|447.53|450.23|447.53|450.24|447.54|450.22|447.52|5
1737528710000|2025-01-22 06:51:50|450.22|447.52|450.17|447.47|450.22|447.52|450.17|447.47|6
1737528720000|2025-01-22 06:52:00|450.18|447.48|450.29|447.59|450.29|447.59|450.17|447.47|7
1737528730000|2025-01-22 06:52:10|450.25|447.55|450.21|447.51|450.26|447.56|450.21|447.51|7
1737528740000|2025-01-22 06:52:20|450.2|447.5|450.2|447.5|450.2|447.5|450.19|447.49|7
1737528750000|2025-01-22 06:52:30|450.19|447.49|450.2|447.5|450.2|447.5|450.19|447.49|2
1737528760000|2025-01-22 06:52:40|450.28|447.58|450.26|447.56|450.28|447.58|450.24|447.54|7
1737528770000|2025-01-22 06:52:50|450.25|447.55|450.25|447.55|450.31|447.61|450.25|447.55|9
1737528780000|2025-01-22 06:53:00|450.24|447.54|450.23|447.53|450.25|447.55|450.23|447.53|4
1737528790000|2025-01-22 06:53:10|450.31|447.61|450.27|447.57|450.31|447.61|450.26|447.56|9
1737528800000|2025-01-22 06:53:20|450.32|447.62|450.33|447.63|450.37|447.67|450.31|447.61|11
1737528810000|2025-01-22 06:53:30|450.38|447.68|450.43|447.73|450.44|447.74|450.36|447.66|9
1737528820000|2025-01-22 06:53:40|450.42|447.72|450.41|447.71|450.42|447.72|450.41|447.71|2
1737528830000|2025-01-22 06:53:50|450.42|447.72|450.48|447.78|450.48|447.78|450.42|447.72|5
1737528850000|2025-01-22 06:54:10|450.49|447.79|450.49|447.79|450.49|447.79|450.49|447.79|1
1737528860000|2025-01-22 06:54:20|450.48|447.78|450.59|447.89|450.6|447.9|450.48|447.78|8
1737528870000|2025-01-22 06:54:30|450.6|447.9|450.75|448.05|450.75|448.05|450.6|447.9|10
1737528880000|2025-01-22 06:54:40|450.76|448.06|450.87|448.17|450.88|448.18|450.75|448.05|9
1737528890000|2025-01-22 06:54:50|450.86|448.16|451.04|448.34|451.04|448.34|450.86|448.16|10
1737528900000|2025-01-22 06:55:00|451.05|448.35|451.06|448.36|451.1|448.4|451.05|448.35|6
1737528910000|2025-01-22 06:55:10|451.07|448.37|451.08|448.38|451.08|448.38|451.07|448.37|2
1737528920000|2025-01-22 06:55:20|451.06|448.36|451|448.3|451.06|448.36|451|448.3|10
1737528930000|2025-01-22 06:55:30|450.99|448.29|450.97|448.27|450.99|448.29|450.97|448.27|3
1737528940000|2025-01-22 06:55:40|450.96|448.26|450.95|448.25|450.96|448.26|450.95|448.25|2
1737528950000|2025-01-22 06:55:50|451.05|448.35|451.04|448.34|451.05|448.35|451.03|448.33|4
1737528960000|2025-01-22 06:56:00|451.03|448.33|451.03|448.33|451.03|448.33|451.02|448.32|3
1737528970000|2025-01-22 06:56:10|451.04|448.34|451.09|448.39|451.1|448.4|451.04|448.34|3
1737528980000|2025-01-22 06:56:20|451.08|448.38|451.09|448.39|451.09|448.39|451.03|448.33|7
1737528990000|2025-01-22 06:56:30|451.08|448.38|451.08|448.38|451.08|448.38|451.07|448.37|5
1737529000000|2025-01-22 06:56:40|451.07|448.37|451.09|448.39|451.09|448.39|451.01|448.31|13
1737529010000|2025-01-22 06:56:50|451.08|448.38|451.12|448.42|451.13|448.43|451.07|448.37|6
1737529020000|2025-01-22 06:57:00|451.13|448.43|451.1|448.4|451.13|448.43|451.1|448.4|6
1737529030000|2025-01-22 06:57:10|451.11|448.41|451.17|448.47|451.18|448.48|451.11|448.41|3
1737529040000|2025-01-22 06:57:20|450.95|448.25|450.92|448.22|450.95|448.25|450.92|448.22|6
1737529050000|2025-01-22 06:57:30|450.91|448.21|450.89|448.19|450.91|448.21|450.89|448.19|3
1737529060000|2025-01-22 06:57:40|450.88|448.18|450.83|448.13|450.88|448.18|450.83|448.13|4
1737529070000|2025-01-22 06:57:50|450.82|448.12|450.89|448.19|450.89|448.19|450.82|448.12|3
1737529080000|2025-01-22 06:58:00|450.88|448.18|450.88|448.18|450.89|448.19|450.88|448.18|3
1737529090000|2025-01-22 06:58:10|450.87|448.17|450.87|448.17|450.87|448.17|450.87|448.17|1
1737529100000|2025-01-22 06:58:20|450.88|448.18|450.98|448.28|450.98|448.28|450.88|448.18|8
1737529110000|2025-01-22 06:58:30|450.97|448.27|450.97|448.27|450.98|448.28|450.97|448.27|3
1737529120000|2025-01-22 06:58:40|450.96|448.26|450.97|448.27|450.97|448.27|450.96|448.26|2
1737529130000|2025-01-22 06:58:50|450.96|448.26|450.96|448.26|450.96|448.26|450.96|448.26|1
1737529140000|2025-01-22 06:59:00|450.97|448.27|450.91|448.21|450.97|448.27|450.91|448.21|6
1737529150000|2025-01-22 06:59:10|450.86|448.16|450.7|448|450.86|448.16|450.7|448|8
1737529160000|2025-01-22 06:59:20|450.71|448.01|450.72|448.02|450.72|448.02|450.71|448.01|2
1737529170000|2025-01-22 06:59:30|450.73|448.03|450.81|448.11|450.81|448.11|450.73|448.03|2
1737529180000|2025-01-22 06:59:40|450.8|448.1|450.81|448.11|450.81|448.11|450.8|448.1|4
1737529190000|2025-01-22 06:59:50|450.8|448.1|450.78|448.08|450.8|448.1|450.78|448.08|3
1737529200000|2025-01-22 07:00:00|450.77|448.07|450.79|448.09|450.79|448.09|450.7|448|9
1737529210000|2025-01-22 07:00:10|450.78|448.08|450.84|448.14|450.84|448.14|450.77|448.07|7
1737529220000|2025-01-22 07:00:20|450.83|448.13|450.82|448.12|450.83|448.13|450.82|448.12|2
1737529230000|2025-01-22 07:00:30|450.81|448.11|450.9|448.2|450.9|448.2|450.8|448.1|6
1737529240000|2025-01-22 07:00:40|450.89|448.19|450.85|448.15|450.89|448.19|450.85|448.15|4
1737529250000|2025-01-22 07:00:50|450.84|448.14|450.61|447.91|450.84|448.14|450.61|447.91|6
1737529260000|2025-01-22 07:01:00|450.6|447.9|450.45|447.75|450.6|447.9|450.45|447.75|9
1737529270000|2025-01-22 07:01:10|450.44|447.74|450.32|447.62|450.44|447.74|450.3|447.6|10
1737529280000|2025-01-22 07:01:20|450.31|447.61|450.26|447.56|450.31|447.61|450.22|447.52|6
1737529290000|2025-01-22 07:01:30|450.25|447.55|450.18|447.48|450.25|447.55|450.18|447.48|7
1737529300000|2025-01-22 07:01:40|450.17|447.47|450.37|447.67|450.37|447.67|450.17|447.47|5
1737529310000|2025-01-22 07:01:50|450.39|447.69|450.4|447.7|450.4|447.7|450.37|447.67|6
1737529320000|2025-01-22 07:02:00|450.41|447.71|450.38|447.68|450.48|447.78|450.37|447.67|7
1737529330000|2025-01-22 07:02:10|450.37|447.67|450.32|447.62|450.37|447.67|450.31|447.61|5
1737529340000|2025-01-22 07:02:20|450.31|447.61|450.26|447.56|450.31|447.61|450.26|447.56|6
1737529350000|2025-01-22 07:02:30|450.25|447.55|450.21|447.51|450.25|447.55|450.21|447.51|5
1737529360000|2025-01-22 07:02:40|450.2|447.5|450.08|447.38|450.2|447.5|450.08|447.38|6
1737529370000|2025-01-22 07:02:50|450.06|447.36|450.16|447.46|450.17|447.47|450.06|447.36|6
1737529380000|2025-01-22 07:03:00|450.17|447.47|450.12|447.42|450.17|447.47|450.12|447.42|6
1737529390000|2025-01-22 07:03:10|450.11|447.41|450.09|447.39|450.11|447.41|450.09|447.39|3
1737529400000|2025-01-22 07:03:20|450.08|447.38|450.02|447.32|450.08|447.38|450.02|447.32|4
1737529410000|2025-01-22 07:03:30|450.01|447.31|450.11|447.41|450.14|447.44|450.01|447.31|8
1737529420000|2025-01-22 07:03:40|450.1|447.4|450.32|447.62|450.32|447.62|450.1|447.4|8
1737529430000|2025-01-22 07:03:50|450.34|447.64|450.38|447.68|450.38|447.68|450.34|447.64|6
1737529440000|2025-01-22 07:04:00|450.39|447.69|450.3|447.6|450.39|447.69|450.29|447.59|8
1737529450000|2025-01-22 07:04:10|450.29|447.59|450.23|447.53|450.29|447.59|450.23|447.53|6
1737529460000|2025-01-22 07:04:20|450.19|447.49|450.1|447.4|450.19|447.49|450.09|447.39|8
1737529470000|2025-01-22 07:04:30|450.06|447.36|449.95|447.25|450.1|447.4|449.94|447.24|16
1737529480000|2025-01-22 07:04:40|449.94|447.24|449.98|447.28|449.99|447.29|449.94|447.24|8
1737529490000|2025-01-22 07:04:50|449.99|447.29|450.09|447.39|450.11|447.41|449.99|447.29|5
1737529500000|2025-01-22 07:05:00|450.08|447.38|450.2|447.5|450.21|447.51|450.06|447.36|6
1737529510000|2025-01-22 07:05:10|450.19|447.49|450.17|447.47|450.19|447.49|450.17|447.47|3
1737529520000|2025-01-22 07:05:20|450.13|447.43|450.25|447.55|450.25|447.55|450.12|447.42|11
1737529530000|2025-01-22 07:05:30|450.26|447.56|450.35|447.65|450.35|447.65|450.26|447.56|5
1737529540000|2025-01-22 07:05:40|450.36|447.66|450.55|447.85|450.55|447.85|450.35|447.65|7
1737529550000|2025-01-22 07:05:50|450.66|447.96|450.71|448.01|450.74|448.04|450.66|447.96|9
1737529560000|2025-01-22 07:06:00|450.72|448.02|450.53|447.83|450.72|448.02|450.53|447.83|8
1737529570000|2025-01-22 07:06:10|450.54|447.84|450.48|447.78|450.54|447.84|450.48|447.78|9
1737529580000|2025-01-22 07:06:20|450.47|447.77|450.45|447.75|450.47|447.77|450.45|447.75|5
1737529590000|2025-01-22 07:06:30|450.43|447.73|450.3|447.6|450.43|447.73|450.3|447.6|7
1737529600000|2025-01-22 07:06:40|450.29|447.59|450.28|447.58|450.29|447.59|450.28|447.58|4
1737529610000|2025-01-22 07:06:50|450.27|447.57|450.27|447.57|450.28|447.58|450.25|447.55|5
1737529620000|2025-01-22 07:07:00|450.28|447.58|450.31|447.61|450.31|447.61|450.28|447.58|4
1737529630000|2025-01-22 07:07:10|450.32|447.62|450.33|447.63|450.33|447.63|450.32|447.62|2
1737529640000|2025-01-22 07:07:20|450.34|447.64|450.47|447.77|450.56|447.86|450.34|447.64|7
1737529650000|2025-01-22 07:07:30|450.46|447.76|450.64|447.94|450.64|447.94|450.43|447.73|13
1737529660000|2025-01-22 07:07:40|450.77|448.07|450.78|448.08|450.78|448.08|450.77|448.07|2
1737529670000|2025-01-22 07:07:50|450.79|448.09|450.71|448.01|450.84|448.14|450.71|448.01|7
1737529680000|2025-01-22 07:08:00|450.7|448|450.67|447.97|450.7|448|450.67|447.97|4
1737529690000|2025-01-22 07:08:10|450.66|447.96|450.67|447.97|450.67|447.97|450.66|447.96|2
1737529700000|2025-01-22 07:08:20|450.62|447.92|450.6|447.9|450.62|447.92|450.6|447.9|3
1737529710000|2025-01-22 07:08:30|450.59|447.89|450.53|447.83|450.59|447.89|450.53|447.83|6
1737529720000|2025-01-22 07:08:40|450.52|447.82|450.51|447.81|450.52|447.82|450.47|447.77|10
1737529730000|2025-01-22 07:08:50|450.5|447.8|450.47|447.77|450.5|447.8|450.47|447.77|4
1737529740000|2025-01-22 07:09:00|450.34|447.64|450.26|447.56|450.36|447.66|450.26|447.56|9
1737529750000|2025-01-22 07:09:10|450.25|447.55|450.18|447.48|450.25|447.55|450.18|447.48|4
1737529760000|2025-01-22 07:09:20|450.17|447.47|450.13|447.43|450.17|447.47|450.12|447.42|10
1737529770000|2025-01-22 07:09:30|450.12|447.42|450.32|447.62|450.33|447.63|450.11|447.41|6
1737529780000|2025-01-22 07:09:40|450.31|447.61|450.19|447.49|450.31|447.61|450.19|447.49|9
1737529790000|2025-01-22 07:09:50|450.18|447.48|450.18|447.48|450.18|447.48|450.18|447.48|1
1737529800000|2025-01-22 07:10:00|450.17|447.47|450.07|447.37|450.17|447.47|450.07|447.37|3
1737529810000|2025-01-22 07:10:10|450.06|447.36|450.2|447.5|450.2|447.5|450.06|447.36|9
1737529820000|2025-01-22 07:10:20|450.27|447.57|450.17|447.47|450.27|447.57|450.17|447.47|7
1737529830000|2025-01-22 07:10:30|450.16|447.46|450.16|447.46|450.16|447.46|450.16|447.46|1
1737529840000|2025-01-22 07:10:40|450.15|447.45|450.23|447.53|450.24|447.54|450.14|447.44|5
1737529850000|2025-01-22 07:10:50|450.22|447.52|450.19|447.49|450.22|447.52|450.19|447.49|4
1737529860000|2025-01-22 07:11:00|450.2|447.5|450.17|447.47|450.2|447.5|450.13|447.43|8
1737529870000|2025-01-22 07:11:10|450.16|447.46|450.14|447.44|450.16|447.46|450.14|447.44|5
1737529880000|2025-01-22 07:11:20|450.13|447.43|450.08|447.38|450.13|447.43|450.07|447.37|4
1737529890000|2025-01-22 07:11:30|450.09|447.39|450.07|447.37|450.09|447.39|450.07|447.37|3
1737529900000|2025-01-22 07:11:40|450.06|447.36|450.05|447.35|450.06|447.36|450.05|447.35|2
1737529910000|2025-01-22 07:11:50|450.04|447.34|450.06|447.36|450.07|447.37|450.02|447.32|6
1737529920000|2025-01-22 07:12:00|449.94|447.24|450.05|447.35|450.05|447.35|449.94|447.24|7
1737529930000|2025-01-22 07:12:10|450.07|447.37|450.21|447.51|450.29|447.59|450.07|447.37|10
1737529940000|2025-01-22 07:12:20|450.22|447.52|450.19|447.49|450.22|447.52|450.19|447.49|3
1737529950000|2025-01-22 07:12:30|450.18|447.48|450.25|447.55|450.25|447.55|450.18|447.48|5
1737529960000|2025-01-22 07:12:40|450.2|447.5|450.19|447.49|450.2|447.5|450.19|447.49|2
1737529970000|2025-01-22 07:12:50|450.11|447.41|450.01|447.31|450.11|447.41|450.01|447.31|3
1737529980000|2025-01-22 07:13:00|450|447.3|450.04|447.34|450.04|447.34|450|447.3|5
1737529990000|2025-01-22 07:13:10|450.05|447.35|450.11|447.41|450.2|447.5|450.05|447.35|8
1737530000000|2025-01-22 07:13:20|450.1|447.4|450.07|447.37|450.1|447.4|450.07|447.37|4
1737530010000|2025-01-22 07:13:30|450.06|447.36|450.05|447.35|450.06|447.36|450.05|447.35|2
1737530020000|2025-01-22 07:13:40|450.06|447.36|450.07|447.37|450.07|447.37|450.06|447.36|2
1737530030000|2025-01-22 07:13:50|450.11|447.41|450.17|447.47|450.17|447.47|450.11|447.41|5
1737530040000|2025-01-22 07:14:00|450.18|447.48|450.13|447.43|450.18|447.48|450.13|447.43|5
1737530050000|2025-01-22 07:14:10|450.12|447.42|450.16|447.46|450.18|447.48|450.11|447.41|4
1737530060000|2025-01-22 07:14:20|450.17|447.47|450.17|447.47|450.17|447.47|450.16|447.46|3
1737530070000|2025-01-22 07:14:30|450.18|447.48|450.1|447.4|450.18|447.48|450.1|447.4|4
1737530080000|2025-01-22 07:14:40|450.09|447.39|450.13|447.43|450.16|447.46|450.09|447.39|5
1737530090000|2025-01-22 07:14:50|450.12|447.42|450.11|447.41|450.12|447.42|450.11|447.41|2
1737530100000|2025-01-22 07:15:00|450.18|447.48|450.16|447.46|450.2|447.5|450.16|447.46|11
1737530110000|2025-01-22 07:15:10|450.15|447.45|450.15|447.45|450.16|447.46|450.14|447.44|5
1737530120000|2025-01-22 07:15:20|450.19|447.49|450.13|447.43|450.2|447.5|450.13|447.43|5
1737530130000|2025-01-22 07:15:30|450.12|447.42|450.08|447.38|450.12|447.42|450.08|447.38|4
1737530140000|2025-01-22 07:15:40|450.01|447.31|449.86|447.16|450.01|447.31|449.84|447.14|11
1737530150000|2025-01-22 07:15:50|449.85|447.15|449.78|447.08|449.85|447.15|449.77|447.07|6
1737530160000|2025-01-22 07:16:00|449.77|447.07|449.73|447.03|449.77|447.07|449.72|447.02|6
1737530170000|2025-01-22 07:16:10|449.74|447.04|450.1|447.4|450.1|447.4|449.74|447.04|10
1737530180000|2025-01-22 07:16:20|450.11|447.41|450.13|447.43|450.13|447.43|450.11|447.41|3
1737530190000|2025-01-22 07:16:30|450.14|447.44|449.93|447.23|450.14|447.44|449.93|447.23|9
1737530200000|2025-01-22 07:16:40|449.92|447.22|449.82|447.12|449.92|447.22|449.82|447.12|10
1737530210000|2025-01-22 07:16:50|449.81|447.11|449.81|447.11|449.81|447.11|449.81|447.11|1
1737530220000|2025-01-22 07:17:00|449.8|447.1|449.76|447.06|449.8|447.1|449.76|447.06|3
1737530230000|2025-01-22 07:17:10|449.75|447.05|449.82|447.12|449.82|447.12|449.71|447.01|8
1737530240000|2025-01-22 07:17:20|449.81|447.11|450|447.3|450|447.3|449.78|447.08|9
1737530250000|2025-01-22 07:17:30|450.01|447.31|450.02|447.32|450.03|447.33|450.01|447.31|4
1737530260000|2025-01-22 07:17:40|450.01|447.31|450.1|447.4|450.11|447.41|449.96|447.26|7
1737530270000|2025-01-22 07:17:50|450.09|447.39|450.1|447.4|450.11|447.41|450.09|447.39|4
1737530280000|2025-01-22 07:18:00|450.09|447.39|450|447.3|450.09|447.39|449.96|447.26|7
1737530290000|2025-01-22 07:18:10|449.99|447.29|449.93|447.23|449.99|447.29|449.93|447.23|7
1737530300000|2025-01-22 07:18:20|449.89|447.19|449.85|447.15|449.89|447.19|449.85|447.15|6
1737530310000|2025-01-22 07:18:30|449.86|447.16|449.92|447.22|449.93|447.23|449.85|447.15|7
1737530320000|2025-01-22 07:18:40|449.91|447.21|449.83|447.13|449.91|447.21|449.83|447.13|6
1737530330000|2025-01-22 07:18:50|449.84|447.14|449.82|447.12|449.84|447.14|449.82|447.12|3
1737530340000|2025-01-22 07:19:00|449.81|447.11|450.12|447.42|450.13|447.43|449.79|447.09|15
1737530350000|2025-01-22 07:19:10|450.13|447.43|450.25|447.55|450.34|447.64|450.13|447.43|11
1737530360000|2025-01-22 07:19:20|450.24|447.54|450.14|447.44|450.24|447.54|450.11|447.41|8
1737530370000|2025-01-22 07:19:30|450.15|447.45|450.18|447.48|450.18|447.48|450.15|447.45|4
1737530380000|2025-01-22 07:19:40|450.19|447.49|450.15|447.45|450.21|447.51|450.14|447.44|6
1737530390000|2025-01-22 07:19:50|450.14|447.44|450.07|447.37|450.14|447.44|450.07|447.37|6
1737530400000|2025-01-22 07:20:00|450.08|447.38|449.95|447.25|450.08|447.38|449.95|447.25|9
1737530410000|2025-01-22 07:20:10|449.94|447.24|450.04|447.34|450.04|447.34|449.94|447.24|9
1737530420000|2025-01-22 07:20:20|450.03|447.33|450|447.3|450.07|447.37|449.99|447.29|9
1737530430000|2025-01-22 07:20:30|449.99|447.29|449.78|447.08|449.99|447.29|449.78|447.08|13
1737530440000|2025-01-22 07:20:40|449.79|447.09|449.67|446.97|449.79|447.09|449.67|446.97|12
1737530450000|2025-01-22 07:20:50|449.66|446.96|449.62|446.92|449.66|446.96|449.62|446.92|5
1737530460000|2025-01-22 07:21:00|449.63|446.93|449.51|446.81|449.63|446.93|449.49|446.79|10
1737530470000|2025-01-22 07:21:10|449.5|446.8|449.4|446.7|449.5|446.8|449.4|446.7|10
1737530480000|2025-01-22 07:21:20|449.43|446.73|449.44|446.74|449.44|446.74|449.43|446.73|2
1737530490000|2025-01-22 07:21:30|449.45|446.75|449.4|446.7|449.46|446.76|449.4|446.7|8
1737530500000|2025-01-22 07:21:40|449.37|446.67|449.14|446.44|449.37|446.67|449.14|446.44|13
1737530510000|2025-01-22 07:21:50|449.13|446.43|449.09|446.39|449.13|446.43|449.09|446.39|5
1737530520000|2025-01-22 07:22:00|449.04|446.34|448.85|446.15|449.07|446.37|448.85|446.15|16
1737530530000|2025-01-22 07:22:10|448.84|446.14|448.87|446.17|448.87|446.17|448.79|446.09|9
1737530540000|2025-01-22 07:22:20|448.88|446.18|449.03|446.33|449.08|446.38|448.88|446.18|9
1737530550000|2025-01-22 07:22:30|448.97|446.27|448.82|446.12|448.97|446.27|448.82|446.12|16
1737530560000|2025-01-22 07:22:40|448.81|446.11|448.74|446.04|448.81|446.11|448.74|446.04|5
1737530570000|2025-01-22 07:22:50|448.73|446.03|448.91|446.21|448.92|446.22|448.7|446|11
1737530580000|2025-01-22 07:23:00|448.92|446.22|449.14|446.44|449.19|446.49|448.92|446.22|10
1737530590000|2025-01-22 07:23:10|449.13|446.43|449.17|446.47|449.18|446.48|449.1|446.4|7
1737530600000|2025-01-22 07:23:20|449.22|446.52|449.24|446.54|449.3|446.6|449.22|446.52|10
1737530610000|2025-01-22 07:23:30|449.23|446.53|449.26|446.56|449.28|446.58|449.19|446.49|11
1737530620000|2025-01-22 07:23:40|449.25|446.55|449.19|446.49|449.25|446.55|449.19|446.49|5
1737530630000|2025-01-22 07:23:50|449.18|446.48|449.2|446.5|449.2|446.5|449.18|446.48|5
1737530640000|2025-01-22 07:24:00|449.16|446.46|449.21|446.51|449.23|446.53|449.14|446.44|7
1737530650000|2025-01-22 07:24:10|449.2|446.5|449.17|446.47|449.22|446.52|449.17|446.47|7
1737530660000|2025-01-22 07:24:20|449.16|446.46|449.33|446.63|449.33|446.63|449.13|446.43|9
1737530670000|2025-01-22 07:24:30|449.34|446.64|449.37|446.67|449.37|446.67|449.34|446.64|4
1737530680000|2025-01-22 07:24:40|449.36|446.66|449.43|446.73|449.43|446.73|449.35|446.65|7
1737530690000|2025-01-22 07:24:50|449.44|446.74|449.52|446.82|449.52|446.82|449.44|446.74|6
1737530700000|2025-01-22 07:25:00|449.53|446.83|449.52|446.82|449.65|446.95|449.52|446.82|5
1737530710000|2025-01-22 07:25:10|449.51|446.81|449.33|446.63|449.51|446.81|449.33|446.63|11
1737530720000|2025-01-22 07:25:20|449.32|446.62|449.22|446.52|449.32|446.62|449.22|446.52|10
1737530730000|2025-01-22 07:25:30|449.21|446.51|449.5|446.8|449.5|446.8|449.2|446.5|13
1737530740000|2025-01-22 07:25:40|449.51|446.81|449.49|446.79|449.56|446.86|449.49|446.79|11
1737530750000|2025-01-22 07:25:50|449.5|446.8|449.44|446.74|449.5|446.8|449.44|446.74|8
1737530760000|2025-01-22 07:26:00|449.26|446.56|449.29|446.59|449.29|446.59|449.26|446.56|2
1737530770000|2025-01-22 07:26:10|449.28|446.58|449.24|446.54|449.28|446.58|449.24|446.54|3
1737530780000|2025-01-22 07:26:20|449.23|446.53|449.23|446.53|449.23|446.53|449.23|446.53|1
1737530790000|2025-01-22 07:26:30|449.3|446.6|449.39|446.69|449.39|446.69|449.3|446.6|2
1737530800000|2025-01-22 07:26:40|449.38|446.68|449.36|446.66|449.38|446.68|449.36|446.66|3
1737530810000|2025-01-22 07:26:50|449.37|446.67|449.37|446.67|449.37|446.67|449.37|446.67|1
1737530820000|2025-01-22 07:27:00|449.38|446.68|449.46|446.76|449.53|446.83|449.38|446.68|12
1737530830000|2025-01-22 07:27:10|449.45|446.75|449.58|446.88|449.58|446.88|449.45|446.75|9
1737530840000|2025-01-22 07:27:20|449.57|446.87|449.46|446.76|449.59|446.89|449.46|446.76|13
1737530850000|2025-01-22 07:27:30|449.45|446.75|449.49|446.79|449.52|446.82|449.45|446.75|5
1737530860000|2025-01-22 07:27:40|449.5|446.8|449.48|446.78|449.5|446.8|449.48|446.78|5
1737530870000|2025-01-22 07:27:50|449.49|446.79|449.54|446.84|449.54|446.84|449.43|446.73|7
1737530880000|2025-01-22 07:28:00|449.55|446.85|449.58|446.88|449.58|446.88|449.55|446.85|4
1737530890000|2025-01-22 07:28:10|449.57|446.87|449.54|446.84|449.58|446.88|449.54|446.84|3
1737530900000|2025-01-22 07:28:20|449.55|446.85|449.53|446.83|449.55|446.85|449.53|446.83|3
1737530910000|2025-01-22 07:28:30|449.52|446.82|449.52|446.82|449.52|446.82|449.52|446.82|1
1737530920000|2025-01-22 07:28:40|449.51|446.81|449.57|446.87|449.59|446.89|449.51|446.81|4
1737530930000|2025-01-22 07:28:50|449.56|446.86|449.5|446.8|449.56|446.86|449.5|446.8|11
1737530940000|2025-01-22 07:29:00|449.39|446.69|449.19|446.49|449.39|446.69|449.19|446.49|11
1737530960000|2025-01-22 07:29:20|449.18|446.48|449.1|446.4|449.18|446.48|449.1|446.4|8
1737530970000|2025-01-22 07:29:30|449.06|446.36|449.03|446.33|449.08|446.38|449.03|446.33|7
1737530980000|2025-01-22 07:29:40|449.02|446.32|449.07|446.37|449.1|446.4|449.02|446.32|5
1737530990000|2025-01-22 07:29:50|449.08|446.38|449.09|446.39|449.15|446.45|449.08|446.38|7
1737531000000|2025-01-22 07:30:00|449.08|446.38|449.11|446.41|449.12|446.42|449.06|446.36|6
1737531010000|2025-01-22 07:30:10|449.08|446.38|449.12|446.42|449.12|446.42|449.05|446.35|7
1737531020000|2025-01-22 07:30:20|449.11|446.41|449.09|446.39|449.11|446.41|449.09|446.39|3
1737531030000|2025-01-22 07:30:30|449.08|446.38|449.09|446.39|449.12|446.42|449.07|446.37|7
1737531040000|2025-01-22 07:30:40|449.08|446.38|449.11|446.41|449.11|446.41|449.06|446.36|4
1737531050000|2025-01-22 07:30:50|449.1|446.4|449.07|446.37|449.1|446.4|449.07|446.37|4
1737531060000|2025-01-22 07:31:00|449.11|446.41|449.06|446.36|449.11|446.41|449.06|446.36|6
1737531070000|2025-01-22 07:31:10|449.05|446.35|448.96|446.26|449.05|446.35|448.96|446.26|6
1737531080000|2025-01-22 07:31:20|448.95|446.25|448.91|446.21|448.95|446.25|448.91|446.21|5
1737531090000|2025-01-22 07:31:30|448.97|446.27|448.86|446.16|449.04|446.34|448.86|446.16|12
1737531100000|2025-01-22 07:31:40|448.85|446.15|448.61|445.91|448.85|446.15|448.61|445.91|12
1737531110000|2025-01-22 07:31:50|448.6|445.9|448.52|445.82|448.6|445.9|448.51|445.81|6
1737531120000|2025-01-22 07:32:00|448.53|445.83|448.5|445.8|448.53|445.83|448.5|445.8|4
1737531130000|2025-01-22 07:32:10|448.47|445.77|448.34|445.64|448.47|445.77|448.34|445.64|6
1737531140000|2025-01-22 07:32:20|448.33|445.63|448.17|445.47|448.34|445.64|448.17|445.47|11
1737531150000|2025-01-22 07:32:30|448.16|445.46|448.08|445.38|448.17|445.47|447.99|445.29|11
1737531160000|2025-01-22 07:32:40|448.09|445.39|448.14|445.44|448.2|445.5|448.07|445.37|8
1737531170000|2025-01-22 07:32:50|448.15|445.45|448.3|445.6|448.31|445.61|448.15|445.45|6
1737531180000|2025-01-22 07:33:00|448.31|445.61|448.39|445.69|448.48|445.78|448.31|445.61|7
1737531190000|2025-01-22 07:33:10|448.38|445.68|448.38|445.68|448.38|445.68|448.33|445.63|11
1737531200000|2025-01-22 07:33:20|448.4|445.7|448.5|445.8|448.54|445.84|448.36|445.66|8
1737531210000|2025-01-22 07:33:30|448.49|445.79|448.34|445.64|448.49|445.79|448.33|445.63|11
1737531220000|2025-01-22 07:33:40|448.32|445.62|448.36|445.66|448.36|445.66|448.3|445.6|7
1737531230000|2025-01-22 07:33:50|448.37|445.67|448.6|445.9|448.61|445.91|448.37|445.67|13
1737531240000|2025-01-22 07:34:00|448.64|445.94|448.67|445.97|448.7|446|448.64|445.94|12
1737531250000|2025-01-22 07:34:10|448.68|445.98|448.63|445.93|448.68|445.98|448.62|445.92|9
1737531260000|2025-01-22 07:34:20|448.62|445.92|448.6|445.9|448.62|445.92|448.6|445.9|3
1737531270000|2025-01-22 07:34:30|448.59|445.89|448.67|445.97|448.68|445.98|448.59|445.89|5
1737531280000|2025-01-22 07:34:40|448.71|446.01|448.8|446.1|448.8|446.1|448.71|446.01|6
1737531290000|2025-01-22 07:34:50|448.81|446.11|448.78|446.08|448.81|446.11|448.78|446.08|8
1737531300000|2025-01-22 07:35:00|448.75|446.05|448.77|446.07|448.78|446.08|448.71|446.01|5
1737531310000|2025-01-22 07:35:10|448.76|446.06|448.75|446.05|448.76|446.06|448.75|446.05|2
1737531320000|2025-01-22 07:35:20|448.76|446.06|448.77|446.07|448.82|446.12|448.75|446.05|13
1737531330000|2025-01-22 07:35:30|448.76|446.06|448.7|446|448.76|446.06|448.7|446|4
1737531340000|2025-01-22 07:35:40|448.74|446.04|448.88|446.18|448.92|446.22|448.74|446.04|11
1737531350000|2025-01-22 07:35:50|448.89|446.19|448.97|446.27|448.97|446.27|448.88|446.18|9
1737531360000|2025-01-22 07:36:00|448.98|446.28|448.95|446.25|448.98|446.28|448.93|446.23|8
1737531370000|2025-01-22 07:36:10|448.9|446.2|448.94|446.24|448.94|446.24|448.9|446.2|4
1737531380000|2025-01-22 07:36:20|448.95|446.25|448.94|446.24|448.96|446.26|448.94|446.24|6
1737531390000|2025-01-22 07:36:30|448.93|446.23|448.93|446.23|448.93|446.23|448.92|446.22|3
1737531400000|2025-01-22 07:36:40|448.92|446.22|448.87|446.17|448.96|446.26|448.87|446.17|7
1737531410000|2025-01-22 07:36:50|448.86|446.16|448.87|446.17|448.87|446.17|448.85|446.15|4
1737531420000|2025-01-22 07:37:00|448.86|446.16|448.82|446.12|448.86|446.16|448.82|446.12|3
1737531430000|2025-01-22 07:37:10|448.81|446.11|448.86|446.16|448.89|446.19|448.81|446.11|5
1737531440000|2025-01-22 07:37:20|448.85|446.15|448.74|446.04|448.85|446.15|448.74|446.04|8
1737531450000|2025-01-22 07:37:30|448.7|446|448.63|445.93|448.7|446|448.63|445.93|5
1737531460000|2025-01-22 07:37:40|448.62|445.92|448.75|446.05|448.75|446.05|448.62|445.92|5
1737531470000|2025-01-22 07:37:50|448.76|446.06|448.8|446.1|448.81|446.11|448.76|446.06|7
1737531480000|2025-01-22 07:38:00|448.79|446.09|448.73|446.03|448.8|446.1|448.73|446.03|5
1737531490000|2025-01-22 07:38:10|448.74|446.04|448.73|446.03|448.76|446.06|448.72|446.02|5
1737531510000|2025-01-22 07:38:30|448.72|446.02|448.66|445.96|448.72|446.02|448.66|445.96|8
1737531520000|2025-01-22 07:38:40|448.62|445.92|448.53|445.83|448.62|445.92|448.52|445.82|10
1737531530000|2025-01-22 07:38:50|448.52|445.82|448.51|445.81|448.52|445.82|448.51|445.81|2
1737531540000|2025-01-22 07:39:00|448.52|445.82|448.49|445.79|448.52|445.82|448.49|445.79|4
1737531550000|2025-01-22 07:39:10|448.48|445.78|448.45|445.75|448.48|445.78|448.45|445.75|6
1737531560000|2025-01-22 07:39:20|448.43|445.73|448.4|445.7|448.43|445.73|448.4|445.7|4
1737531570000|2025-01-22 07:39:30|448.39|445.69|448.34|445.64|448.39|445.69|448.34|445.64|4
1737531580000|2025-01-22 07:39:40|448.33|445.63|448.38|445.68|448.42|445.72|448.32|445.62|5
1737531590000|2025-01-22 07:39:50|448.39|445.69|448.19|445.49|448.39|445.69|448.19|445.49|7
1737531600000|2025-01-22 07:40:00|448.18|445.48|448.16|445.46|448.19|445.49|448.16|445.46|7
1737531610000|2025-01-22 07:40:10|448.17|445.47|448.05|445.35|448.17|445.47|448.05|445.35|8
1737531620000|2025-01-22 07:40:20|448.04|445.34|447.73|445.03|448.04|445.34|447.73|445.03|12
1737531630000|2025-01-22 07:40:30|447.7|445|447.61|444.91|447.7|445|447.61|444.91|10
1737531640000|2025-01-22 07:40:40|447.6|444.9|447.58|444.88|447.61|444.91|447.58|444.88|4
1737531650000|2025-01-22 07:40:50|447.57|444.87|447.56|444.86|447.58|444.88|447.56|444.86|4
1737531660000|2025-01-22 07:41:00|447.57|444.87|447.33|444.63|447.58|444.88|447.26|444.56|8
1737531670000|2025-01-22 07:41:10|447.35|444.65|447.34|444.64|447.35|444.65|447.34|444.64|2
1737531680000|2025-01-22 07:41:20|447.33|444.63|446.97|444.27|447.33|444.63|446.96|444.26|11
1737531690000|2025-01-22 07:41:30|446.96|444.26|446.93|444.23|447|444.3|446.93|444.23|10
1737531700000|2025-01-22 07:41:40|446.92|444.22|446.8|444.1|446.92|444.22|446.79|444.09|15
1737531710000|2025-01-22 07:41:50|446.79|444.09|446.71|444.01|446.79|444.09|446.66|443.96|9
1737531720000|2025-01-22 07:42:00|446.74|444.04|446.86|444.16|446.87|444.17|446.72|444.02|8
1737531730000|2025-01-22 07:42:10|446.85|444.15|446.81|444.11|446.85|444.15|446.81|444.11|5
1737531740000|2025-01-22 07:42:20|446.8|444.1|446.77|444.07|446.8|444.1|446.77|444.07|8
1737531750000|2025-01-22 07:42:30|446.54|443.84|446.62|443.92|446.64|443.94|446.54|443.84|5
1737531760000|2025-01-22 07:42:40|446.61|443.91|446.56|443.86|446.61|443.91|446.56|443.86|8
1737531770000|2025-01-22 07:42:50|446.57|443.87|446.61|443.91|446.61|443.91|446.57|443.87|5
1737531780000|2025-01-22 07:43:00|446.62|443.92|446.61|443.91|446.65|443.95|446.6|443.9|6
1737531790000|2025-01-22 07:43:10|446.6|443.9|446.59|443.89|446.61|443.91|446.59|443.89|4
1737531800000|2025-01-22 07:43:20|446.58|443.88|446.7|444|446.7|444|446.58|443.88|10
1737531820000|2025-01-22 07:43:40|446.71|444.01|446.79|444.09|446.83|444.13|446.71|444.01|9
1737531830000|2025-01-22 07:43:50|446.81|444.11|447.02|444.32|447.02|444.32|446.81|444.11|9
1737531840000|2025-01-22 07:44:00|447.12|444.42|447.15|444.45|447.23|444.53|447.12|444.42|11
1737531850000|2025-01-22 07:44:10|447.14|444.44|447.11|444.41|447.14|444.44|447.11|444.41|4
1737531860000|2025-01-22 07:44:20|447.1|444.4|446.94|444.24|447.1|444.4|446.93|444.23|8
1737531870000|2025-01-22 07:44:30|446.95|444.25|446.83|444.13|446.95|444.25|446.83|444.13|3
1737531880000|2025-01-22 07:44:40|446.86|444.16|446.87|444.17|446.89|444.19|446.86|444.16|5
1737531890000|2025-01-22 07:44:50|446.86|444.16|446.87|444.17|446.88|444.18|446.86|444.16|8
1737531900000|2025-01-22 07:45:00|446.86|444.16|446.94|444.24|446.98|444.28|446.86|444.16|8
1737531910000|2025-01-22 07:45:10|446.95|444.25|447.01|444.31|447.08|444.38|446.95|444.25|7
1737531920000|2025-01-22 07:45:20|447|444.3|446.99|444.29|447|444.3|446.98|444.28|4
1737531930000|2025-01-22 07:45:30|447|444.3|447.22|444.52|447.23|444.53|447|444.3|9
1737531940000|2025-01-22 07:45:40|447.23|444.53|447.18|444.48|447.25|444.55|447.18|444.48|5
1737531950000|2025-01-22 07:45:50|447.17|444.47|447.34|444.64|447.34|444.64|447.16|444.46|12
1737531960000|2025-01-22 07:46:00|447.35|444.65|447.74|445.04|447.74|445.04|447.35|444.65|10
1737531970000|2025-01-22 07:46:10|447.75|445.05|447.77|445.07|447.77|445.07|447.75|445.05|5
1737531980000|2025-01-22 07:46:20|447.78|445.08|447.92|445.22|447.94|445.24|447.78|445.08|9
1737531990000|2025-01-22 07:46:30|447.9|445.2|447.8|445.1|447.91|445.21|447.79|445.09|14
1737532000000|2025-01-22 07:46:40|447.79|445.09|447.71|445.01|447.79|445.09|447.71|445.01|7
1737532010000|2025-01-22 07:46:50|447.7|445|447.74|445.04|447.75|445.05|447.68|444.98|6
1737532020000|2025-01-22 07:47:00|447.73|445.03|447.78|445.08|447.78|445.08|447.71|445.01|6
1737532030000|2025-01-22 07:47:10|447.79|445.09|447.92|445.22|447.92|445.22|447.79|445.09|4
1737532040000|2025-01-22 07:47:20|447.93|445.23|447.83|445.13|447.94|445.24|447.82|445.12|7
1737532050000|2025-01-22 07:47:30|447.85|445.15|447.91|445.21|447.92|445.22|447.85|445.15|8
1737532060000|2025-01-22 07:47:40|447.92|445.22|447.94|445.24|447.94|445.24|447.92|445.22|5
1737532070000|2025-01-22 07:47:50|447.93|445.23|447.95|445.25|447.95|445.25|447.93|445.23|3
1737532080000|2025-01-22 07:48:00|447.94|445.24|447.89|445.19|447.95|445.25|447.89|445.19|8
1737532090000|2025-01-22 07:48:10|447.85|445.15|447.85|445.15|447.85|445.15|447.85|445.15|1
1737532100000|2025-01-22 07:48:20|447.84|445.14|447.82|445.12|447.84|445.14|447.82|445.12|3
1737532110000|2025-01-22 07:48:30|447.83|445.13|447.89|445.19|447.9|445.2|447.81|445.11|8
1737532120000|2025-01-22 07:48:40|447.9|445.2|448.04|445.34|448.05|445.35|447.9|445.2|9
1737532130000|2025-01-22 07:48:50|448.03|445.33|447.98|445.28|448.03|445.33|447.98|445.28|3
1737532140000|2025-01-22 07:49:00|447.97|445.27|447.84|445.14|447.97|445.27|447.84|445.14|12
1737532150000|2025-01-22 07:49:10|447.83|445.13|447.78|445.08|447.83|445.13|447.77|445.07|5
1737532160000|2025-01-22 07:49:20|447.86|445.16|447.8|445.1|447.87|445.17|447.8|445.1|8
1737532170000|2025-01-22 07:49:30|447.79|445.09|447.75|445.05|447.79|445.09|447.75|445.05|5
1737532180000|2025-01-22 07:49:40|447.74|445.04|447.68|444.98|447.74|445.04|447.68|444.98|5
1737532190000|2025-01-22 07:49:50|447.67|444.97|447.55|444.85|447.7|445|447.55|444.85|8
1737532200000|2025-01-22 07:50:00|447.54|444.84|447.43|444.73|447.54|444.84|447.43|444.73|7
1737532210000|2025-01-22 07:50:10|447.42|444.72|447.38|444.68|447.42|444.72|447.38|444.68|5
1737532220000|2025-01-22 07:50:20|447.37|444.67|447.27|444.57|447.37|444.67|447.27|444.57|7
1737532230000|2025-01-22 07:50:30|447.28|444.58|447.3|444.6|447.3|444.6|447.28|444.58|3
1737532240000|2025-01-22 07:50:40|447.29|444.59|447.3|444.6|447.3|444.6|447.29|444.59|2
1737532260000|2025-01-22 07:51:00|447.29|444.59|447.29|444.59|447.29|444.59|447.29|444.59|1
1737532270000|2025-01-22 07:51:10|447.22|444.52|447.19|444.49|447.22|444.52|447.19|444.49|3
1737532280000|2025-01-22 07:51:20|447.18|444.48|447.18|444.48|447.18|444.48|447.16|444.46|6
1737532290000|2025-01-22 07:51:30|447.19|444.49|447.27|444.57|447.27|444.57|447.19|444.49|5
1737532300000|2025-01-22 07:51:40|447.28|444.58|447.27|444.57|447.3|444.6|447.27|444.57|6
1737532310000|2025-01-22 07:51:50|447.19|444.49|447.21|444.51|447.21|444.51|447.19|444.49|3
1737532320000|2025-01-22 07:52:00|447.2|444.5|447.19|444.49|447.21|444.51|447.19|444.49|3
1737532330000|2025-01-22 07:52:10|447.18|444.48|447.17|444.47|447.18|444.48|447.17|444.47|2
1737532340000|2025-01-22 07:52:20|447.16|444.46|447.15|444.45|447.16|444.46|447.15|444.45|2
1737532350000|2025-01-22 07:52:30|447.04|444.34|447.04|444.34|447.08|444.38|447.04|444.34|10
1737532360000|2025-01-22 07:52:40|447.05|444.35|447.06|444.36|447.06|444.36|447.05|444.35|2
1737532370000|2025-01-22 07:52:50|447.05|444.35|447.13|444.43|447.13|444.43|447.05|444.35|5
1737532380000|2025-01-22 07:53:00|447.14|444.44|447.12|444.42|447.14|444.44|447.11|444.41|3
1737532390000|2025-01-22 07:53:10|447.1|444.4|447.1|444.4|447.11|444.41|447.1|444.4|5
1737532400000|2025-01-22 07:53:20|447.09|444.39|447.17|444.47|447.19|444.49|447.09|444.39|8
1737532420000|2025-01-22 07:53:40|447.18|444.48|447.17|444.47|447.18|444.48|447.17|444.47|2
1737532430000|2025-01-22 07:53:50|447.16|444.46|447.16|444.46|447.17|444.47|447.16|444.46|3
1737532450000|2025-01-22 07:54:10|447.15|444.45|447.16|444.46|447.16|444.46|447.15|444.45|2
1737532470000|2025-01-22 07:54:30|447.15|444.45|447.16|444.46|447.16|444.46|447.15|444.45|4
1737532480000|2025-01-22 07:54:40|447.15|444.45|447.13|444.43|447.15|444.45|447.12|444.42|3
1737532490000|2025-01-22 07:54:50|447.12|444.42|447.15|444.45|447.15|444.45|447.12|444.42|4
1737532500000|2025-01-22 07:55:00|447.16|444.46|447.22|444.52|447.22|444.52|447.16|444.46|3
1737532510000|2025-01-22 07:55:10|447.21|444.51|447.2|444.5|447.21|444.51|447.2|444.5|2
1737532530000|2025-01-22 07:55:30|447.19|444.49|447.16|444.46|447.19|444.49|447.16|444.46|3
1737532540000|2025-01-22 07:55:40|447.15|444.45|447.16|444.46|447.16|444.46|447.15|444.45|4
1737532550000|2025-01-22 07:55:50|447.15|444.45|447.15|444.45|447.15|444.45|447.15|444.45|1
1737532560000|2025-01-22 07:56:00|447.14|444.44|447.03|444.33|447.14|444.44|447.03|444.33|4
1737532570000|2025-01-22 07:56:10|447.02|444.32|446.91|444.21|447.02|444.32|446.9|444.2|12
1737532590000|2025-01-22 07:56:30|446.9|444.2|446.91|444.21|446.91|444.21|446.9|444.2|2
1737532600000|2025-01-22 07:56:40|446.9|444.2|446.89|444.19|446.9|444.2|446.89|444.19|2
1737532610000|2025-01-22 07:56:50|446.9|444.2|447.08|444.38|447.09|444.39|446.9|444.2|11
1737532620000|2025-01-22 07:57:00|447.09|444.39|447.19|444.49|447.19|444.49|447.09|444.39|4
1737532630000|2025-01-22 07:57:10|447.2|444.5|447.24|444.54|447.24|444.54|447.2|444.5|5
1737532640000|2025-01-22 07:57:20|447.27|444.57|447.3|444.6|447.3|444.6|447.27|444.57|4
1737532650000|2025-01-22 07:57:30|447.31|444.61|447.38|444.68|447.38|444.68|447.31|444.61|6
1737532660000|2025-01-22 07:57:40|447.42|444.72|447.53|444.83|447.53|444.83|447.42|444.72|6
1737532670000|2025-01-22 07:57:50|447.54|444.84|447.5|444.8|447.54|444.84|447.48|444.78|4
1737532680000|2025-01-22 07:58:00|447.51|444.81|447.51|444.81|447.51|444.81|447.51|444.81|1
1737532690000|2025-01-22 07:58:10|447.52|444.82|447.71|445.01|447.71|445.01|447.52|444.82|9
1737532700000|2025-01-22 07:58:20|447.67|444.97|447.65|444.95|447.68|444.98|447.65|444.95|4
1737532710000|2025-01-22 07:58:30|447.66|444.96|447.66|444.96|447.66|444.96|447.66|444.96|1
1737532720000|2025-01-22 07:58:40|447.64|444.94|447.64|444.94|447.65|444.95|447.64|444.94|3
1737532730000|2025-01-22 07:58:50|447.61|444.91|447.51|444.81|447.61|444.91|447.51|444.81|10
1737532740000|2025-01-22 07:59:00|447.5|444.8|447.49|444.79|447.5|444.8|447.49|444.79|4
1737532750000|2025-01-22 07:59:10|447.48|444.78|447.43|444.73|447.48|444.78|447.43|444.73|3
1737532760000|2025-01-22 07:59:20|447.44|444.74|447.43|444.73|447.44|444.74|447.43|444.73|2
1737532770000|2025-01-22 07:59:30|447.39|444.69|447.36|444.66|447.39|444.69|447.35|444.65|5
1737532780000|2025-01-22 07:59:40|447.35|444.65|447.36|444.66|447.36|444.66|447.35|444.65|2
1737532790000|2025-01-22 07:59:50|447.35|444.65|447.35|444.65|447.35|444.65|447.34|444.64|3
1737532800000|2025-01-22 08:00:00|447.36|444.66|447.55|444.85|447.55|444.85|447.36|444.66|5
1737532810000|2025-01-22 08:00:10|447.56|444.86|447.59|444.89|447.59|444.89|447.56|444.86|4
1737532820000|2025-01-22 08:00:20|447.6|444.9|447.72|445.02|447.72|445.02|447.6|444.9|8
1737532830000|2025-01-22 08:00:30|447.73|445.03|447.75|445.05|447.75|445.05|447.73|445.03|3
1737532840000|2025-01-22 08:00:40|447.76|445.06|447.98|445.28|447.98|445.28|447.76|445.06|5
1737532850000|2025-01-22 08:00:50|447.92|445.22|447.95|445.25|447.95|445.25|447.91|445.21|6
1737532860000|2025-01-22 08:01:00|447.91|445.21|447.95|445.25|447.95|445.25|447.91|445.21|5
1737532870000|2025-01-22 08:01:10|447.94|445.24|447.96|445.26|447.96|445.26|447.91|445.21|7
1737532880000|2025-01-22 08:01:20|447.97|445.27|448.42|445.72|448.47|445.77|447.97|445.27|7
1737532890000|2025-01-22 08:01:30|448.47|445.77|448.43|445.73|448.47|445.77|448.42|445.72|9
1737532900000|2025-01-22 08:01:40|448.44|445.74|448.24|445.54|448.44|445.74|448.24|445.54|9
1737532910000|2025-01-22 08:01:50|448.23|445.53|448.13|445.43|448.24|445.54|448.13|445.43|9
1737532920000|2025-01-22 08:02:00|448.14|445.44|448.01|445.31|448.14|445.44|448.01|445.31|12
1737532930000|2025-01-22 08:02:10|448|445.3|447.94|445.24|448|445.3|447.94|445.24|7
1737532940000|2025-01-22 08:02:20|447.95|445.25|447.92|445.22|447.95|445.25|447.91|445.21|5
1737532950000|2025-01-22 08:02:30|447.93|445.23|447.95|445.25|447.95|445.25|447.93|445.23|3
1737532960000|2025-01-22 08:02:40|447.96|445.26|447.89|445.19|447.96|445.26|447.85|445.15|10
1737532970000|2025-01-22 08:02:50|447.9|445.2|447.9|445.2|447.9|445.2|447.89|445.19|3
1737532980000|2025-01-22 08:03:00|447.89|445.19|448.4|445.7|448.4|445.7|447.89|445.19|11
1737532990000|2025-01-22 08:03:10|448.46|445.76|448.57|445.87|448.57|445.87|448.46|445.76|7
1737533000000|2025-01-22 08:03:20|448.56|445.86|448.56|445.86|448.56|445.86|448.56|445.86|1
1737533010000|2025-01-22 08:03:30|448.57|445.87|448.58|445.88|448.58|445.88|448.57|445.87|2
1737533020000|2025-01-22 08:03:40|448.61|445.91|448.69|445.99|448.69|445.99|448.61|445.91|7
1737533030000|2025-01-22 08:03:50|448.7|446|448.87|446.17|448.87|446.17|448.7|446|7
1737533040000|2025-01-22 08:04:00|448.88|446.18|448.89|446.19|448.89|446.19|448.88|446.18|6
1737533050000|2025-01-22 08:04:10|448.9|446.2|448.75|446.05|448.91|446.21|448.74|446.04|8
1737533060000|2025-01-22 08:04:20|448.76|446.06|448.61|445.91|448.76|446.06|448.61|445.91|6
1737533070000|2025-01-22 08:04:30|448.62|445.92|448.55|445.85|448.62|445.92|448.53|445.83|8
1737533080000|2025-01-22 08:04:40|448.54|445.84|448.41|445.71|448.54|445.84|448.41|445.71|4
1737533090000|2025-01-22 08:04:50|448.4|445.7|448.38|445.68|448.41|445.71|448.38|445.68|5
1737533100000|2025-01-22 08:05:00|448.37|445.67|448.27|445.57|448.37|445.67|448.26|445.56|7
1737533110000|2025-01-22 08:05:10|448.26|445.56|448.25|445.55|448.26|445.56|448.24|445.54|4
1737533120000|2025-01-22 08:05:20|448.26|445.56|448.28|445.58|448.28|445.58|448.26|445.56|3
1737533130000|2025-01-22 08:05:30|448.29|445.59|448.18|445.48|448.29|445.59|448.17|445.47|9
1737533140000|2025-01-22 08:05:40|448.17|445.47|448.17|445.47|448.18|445.48|448.17|445.47|3
1737533150000|2025-01-22 08:05:50|448.16|445.46|448.2|445.5|448.2|445.5|448.16|445.46|5
1737533160000|2025-01-22 08:06:00|448.21|445.51|448.03|445.33|448.21|445.51|448.03|445.33|8
1737533170000|2025-01-22 08:06:10|448.04|445.34|448.05|445.35|448.05|445.35|448.03|445.33|6
1737533180000|2025-01-22 08:06:20|448.06|445.36|448.11|445.41|448.11|445.41|448.06|445.36|5
1737533190000|2025-01-22 08:06:30|448.09|445.39|448.16|445.46|448.18|445.48|448.09|445.39|9
1737533200000|2025-01-22 08:06:40|448.15|445.45|448.17|445.47|448.17|445.47|448.13|445.43|5
1737533210000|2025-01-22 08:06:50|448.2|445.5|448.21|445.51|448.21|445.51|448.2|445.5|2
1737533220000|2025-01-22 08:07:00|448.09|445.39|448.1|445.4|448.1|445.4|448.09|445.39|2
1737533230000|2025-01-22 08:07:10|448.09|445.39|448.1|445.4|448.1|445.4|448.09|445.39|2
1737533240000|2025-01-22 08:07:20|448.11|445.41|448.1|445.4|448.11|445.41|448.1|445.4|2
1737533250000|2025-01-22 08:07:30|448.11|445.41|448.11|445.41|448.13|445.43|448.1|445.4|5
1737533260000|2025-01-22 08:07:40|448.12|445.42|447.99|445.29|448.12|445.42|447.99|445.29|9
1737533270000|2025-01-22 08:07:50|447.98|445.28|447.98|445.28|447.98|445.28|447.98|445.28|1
1737533280000|2025-01-22 08:08:00|447.97|445.27|447.95|445.25|447.97|445.27|447.95|445.25|3
1737533290000|2025-01-22 08:08:10|447.96|445.26|447.96|445.26|447.96|445.26|447.96|445.26|1
1737533300000|2025-01-22 08:08:20|447.97|445.27|448.17|445.47|448.17|445.47|447.97|445.27|9
1737533310000|2025-01-22 08:08:30|448.18|445.48|448.18|445.48|448.19|445.49|448.18|445.48|3
1737533320000|2025-01-22 08:08:40|448.08|445.38|448.08|445.38|448.09|445.39|448.08|445.38|3
1737533330000|2025-01-22 08:08:50|448|445.3|447.97|445.27|448.01|445.31|447.97|445.27|5
1737533340000|2025-01-22 08:09:00|447.98|445.28|447.95|445.25|447.98|445.28|447.95|445.25|4
1737533350000|2025-01-22 08:09:10|447.94|445.24|447.94|445.24|447.94|445.24|447.94|445.24|1
1737533360000|2025-01-22 08:09:20|447.93|445.23|447.96|445.26|447.96|445.26|447.93|445.23|4
1737533370000|2025-01-22 08:09:30|447.88|445.18|447.8|445.1|447.89|445.19|447.8|445.1|4
1737533380000|2025-01-22 08:09:40|447.79|445.09|447.79|445.09|447.8|445.1|447.78|445.08|5
1737533390000|2025-01-22 08:09:50|447.78|445.08|447.77|445.07|447.78|445.08|447.75|445.05|4
1737533400000|2025-01-22 08:10:00|447.75|445.05|447.74|445.04|447.76|445.06|447.74|445.04|3
1737533410000|2025-01-22 08:10:10|447.75|445.05|447.6|444.9|447.97|445.27|447.53|444.83|17
1737533420000|2025-01-22 08:10:20|447.59|444.89|447.57|444.87|447.59|444.89|447.57|444.87|3
1737533430000|2025-01-22 08:10:30|447.56|444.86|447.53|444.83|447.57|444.87|447.52|444.82|4
1737533440000|2025-01-22 08:10:40|447.45|444.75|446.92|444.22|447.47|444.77|446.92|444.22|15
1737533450000|2025-01-22 08:10:50|446.91|444.21|446.76|444.06|446.91|444.21|446.76|444.06|9
1737533460000|2025-01-22 08:11:00|446.75|444.05|446.87|444.17|446.91|444.21|446.75|444.05|13
1737533470000|2025-01-22 08:11:10|446.83|444.13|446.78|444.08|446.84|444.14|446.77|444.07|7
1737533480000|2025-01-22 08:11:20|446.79|444.09|446.82|444.12|446.83|444.13|446.78|444.08|11
1737533490000|2025-01-22 08:11:30|446.85|444.15|446.9|444.2|446.9|444.2|446.85|444.15|3
1737533500000|2025-01-22 08:11:40|446.91|444.21|447.21|444.51|447.21|444.51|446.91|444.21|9
1737533510000|2025-01-22 08:11:50|447.25|444.55|447.2|444.5|447.25|444.55|447.2|444.5|4
1737533520000|2025-01-22 08:12:00|447.21|444.51|447.23|444.53|447.23|444.53|447.13|444.43|7
1737533530000|2025-01-22 08:12:10|447.2|444.5|447.2|444.5|447.2|444.5|447.2|444.5|1
1737533540000|2025-01-22 08:12:20|447.21|444.51|447.44|444.74|447.44|444.74|447.21|444.51|10
1737533550000|2025-01-22 08:12:30|447.45|444.75|447.44|444.74|447.45|444.75|447.44|444.74|2
1737533560000|2025-01-22 08:12:40|447.45|444.75|447.69|444.99|447.69|444.99|447.45|444.75|7
1737533570000|2025-01-22 08:12:50|447.68|444.98|447.69|444.99|447.72|445.02|447.68|444.98|6
1737533580000|2025-01-22 08:13:00|447.68|444.98|447.63|444.93|447.68|444.98|447.59|444.89|5
1737533600000|2025-01-22 08:13:20|447.64|444.94|447.65|444.95|447.65|444.95|447.64|444.94|2
1737533610000|2025-01-22 08:13:30|447.62|444.92|447.6|444.9|447.62|444.92|447.6|444.9|4
1737533620000|2025-01-22 08:13:40|447.61|444.91|447.53|444.83|447.61|444.91|447.52|444.82|5
1737533630000|2025-01-22 08:13:50|447.54|444.84|447.47|444.77|447.54|444.84|447.42|444.72|7
1737533640000|2025-01-22 08:14:00|447.36|444.66|447.28|444.58|447.36|444.66|447.28|444.58|7
1737533650000|2025-01-22 08:14:10|447.27|444.57|447.11|444.41|447.28|444.58|447.11|444.41|8
1737533660000|2025-01-22 08:14:20|447.12|444.42|447.07|444.37|447.12|444.42|447.07|444.37|6
1737533670000|2025-01-22 08:14:30|447.06|444.36|447.11|444.41|447.11|444.41|447.06|444.36|5
1737533690000|2025-01-22 08:14:50|447.12|444.42|447.11|444.41|447.12|444.42|447.11|444.41|2
1737533700000|2025-01-22 08:15:00|447.1|444.4|447.1|444.4|447.1|444.4|447.1|444.4|1
1737533720000|2025-01-22 08:15:20|447.09|444.39|447.05|444.35|447.09|444.39|447.05|444.35|2
1737533730000|2025-01-22 08:15:30|447.04|444.34|446.88|444.18|447.04|444.34|446.87|444.17|5
1737533740000|2025-01-22 08:15:40|446.89|444.19|446.92|444.22|446.92|444.22|446.89|444.19|3
1737533750000|2025-01-22 08:15:50|446.91|444.21|446.74|444.04|446.91|444.21|446.74|444.04|14
1737533760000|2025-01-22 08:16:00|446.73|444.03|446.68|443.98|446.73|444.03|446.68|443.98|5
1737533770000|2025-01-22 08:16:10|446.65|443.95|446.52|443.82|446.66|443.96|446.52|443.82|9
1737533780000|2025-01-22 08:16:20|446.46|443.76|446.5|443.8|446.5|443.8|446.44|443.74|7
1737533790000|2025-01-22 08:16:30|446.51|443.81|446.39|443.69|446.52|443.82|446.39|443.69|7
1737533800000|2025-01-22 08:16:40|446.38|443.68|446.3|443.6|446.39|443.69|446.3|443.6|4
1737533810000|2025-01-22 08:16:50|446.29|443.59|446.04|443.34|446.29|443.59|446.04|443.34|13
1737533820000|2025-01-22 08:17:00|446.05|443.35|446.03|443.33|446.05|443.35|446.02|443.32|5
1737533830000|2025-01-22 08:17:10|446.02|443.32|446.41|443.71|446.41|443.71|446.01|443.31|16
1737533840000|2025-01-22 08:17:20|446.36|443.66|446.11|443.41|446.37|443.67|446.11|443.41|11
1737533850000|2025-01-22 08:17:30|446.1|443.4|446.02|443.32|446.11|443.41|446.01|443.31|10
1737533860000|2025-01-22 08:17:40|446.01|443.31|445.92|443.22|446.01|443.31|445.91|443.21|8
1737533870000|2025-01-22 08:17:50|445.93|443.23|446.07|443.37|446.07|443.37|445.92|443.22|12
1737533880000|2025-01-22 08:18:00|446.08|443.38|446.35|443.65|446.35|443.65|446.08|443.38|13
1737533890000|2025-01-22 08:18:10|446.34|443.64|446.19|443.49|446.35|443.65|446.19|443.49|8
1737533900000|2025-01-22 08:18:20|446.2|443.5|446.18|443.48|446.2|443.5|446.18|443.48|3
1737533910000|2025-01-22 08:18:30|446.19|443.49|446.2|443.5|446.2|443.5|446.19|443.49|2
1737533920000|2025-01-22 08:18:40|446.29|443.59|446.54|443.84|446.54|443.84|446.29|443.59|11
1737533930000|2025-01-22 08:18:50|446.57|443.87|446.61|443.91|446.61|443.91|446.57|443.87|5
1737533940000|2025-01-22 08:19:00|446.62|443.92|446.55|443.85|446.62|443.92|446.55|443.85|8
1737533950000|2025-01-22 08:19:10|446.52|443.82|446.38|443.68|446.53|443.83|446.38|443.68|6
1737533960000|2025-01-22 08:19:20|446.39|443.69|446.39|443.69|446.39|443.69|446.38|443.68|5
1737533970000|2025-01-22 08:19:30|446.4|443.7|446.37|443.67|446.41|443.71|446.36|443.66|6
1737533980000|2025-01-22 08:19:40|446.38|443.68|446.41|443.71|446.41|443.71|446.38|443.68|6
1737533990000|2025-01-22 08:19:50|446.42|443.72|446.52|443.82|446.52|443.82|446.42|443.72|4
1737534000000|2025-01-22 08:20:00|446.51|443.81|446.42|443.72|446.51|443.81|446.42|443.72|5
1737534010000|2025-01-22 08:20:10|446.43|443.73|446.46|443.76|446.46|443.76|446.43|443.73|6
1737534020000|2025-01-22 08:20:20|446.45|443.75|446.54|443.84|446.54|443.84|446.45|443.75|7
1737534030000|2025-01-22 08:20:30|446.55|443.85|446.33|443.63|446.56|443.86|446.33|443.63|8
1737534040000|2025-01-22 08:20:40|446.32|443.62|446.33|443.63|446.34|443.64|446.32|443.62|6
1737534050000|2025-01-22 08:20:50|446.32|443.62|446.23|443.53|446.32|443.62|446.22|443.52|7
1737534060000|2025-01-22 08:21:00|446.22|443.52|445.86|443.16|446.22|443.52|445.86|443.16|15
1737534070000|2025-01-22 08:21:10|445.84|443.14|445.75|443.05|445.86|443.16|445.74|443.04|11
1737534080000|2025-01-22 08:21:20|445.74|443.04|445.74|443.04|445.74|443.04|445.73|443.03|3
1737534090000|2025-01-22 08:21:30|445.72|443.02|445.72|443.02|445.73|443.03|445.71|443.01|5
1737534100000|2025-01-22 08:21:40|445.71|443.01|445.7|443|445.71|443.01|445.7|443|2
1737534110000|2025-01-22 08:21:50|445.69|442.99|445.69|442.99|445.69|442.99|445.67|442.97|7
1737534120000|2025-01-22 08:22:00|445.7|443|445.67|442.97|445.74|443.04|445.58|442.88|12
1737534130000|2025-01-22 08:22:10|445.68|442.98|445.61|442.91|445.68|442.98|445.6|442.9|6
1737534140000|2025-01-22 08:22:20|445.62|442.92|445.62|442.92|445.62|442.92|445.61|442.91|7
1737534150000|2025-01-22 08:22:30|445.63|442.93|445.71|443.01|445.71|443.01|445.63|442.93|6
1737534160000|2025-01-22 08:22:40|445.73|443.03|446.05|443.35|446.06|443.36|445.73|443.03|13
1737534170000|2025-01-22 08:22:50|446.06|443.36|446.08|443.38|446.08|443.38|446.05|443.35|5
1737534180000|2025-01-22 08:23:00|446.07|443.37|446.01|443.31|446.07|443.37|446.01|443.31|5
1737534190000|2025-01-22 08:23:10|446.02|443.32|446.05|443.35|446.05|443.35|446.02|443.32|4
1737534200000|2025-01-22 08:23:20|446.06|443.36|446.07|443.37|446.08|443.38|446.06|443.36|4
1737534210000|2025-01-22 08:23:30|446.03|443.33|445.98|443.28|446.03|443.33|445.96|443.26|6
1737534220000|2025-01-22 08:23:40|445.96|443.26|445.93|443.23|445.96|443.26|445.92|443.22|6
1737534230000|2025-01-22 08:23:50|445.92|443.22|445.9|443.2|445.92|443.22|445.9|443.2|3
1737534240000|2025-01-22 08:24:00|445.89|443.19|445.88|443.18|445.89|443.19|445.88|443.18|2
1737534250000|2025-01-22 08:24:10|445.85|443.15|445.74|443.04|445.85|443.15|445.74|443.04|8
1737534260000|2025-01-22 08:24:20|445.73|443.03|445.58|442.88|445.73|443.03|445.52|442.82|8
1737534270000|2025-01-22 08:24:30|445.59|442.89|445.4|442.7|445.59|442.89|445.38|442.68|10
1737534280000|2025-01-22 08:24:40|445.38|442.68|445.32|442.62|445.38|442.68|445.31|442.61|9
1737534290000|2025-01-22 08:24:50|445.31|442.61|445.3|442.6|445.33|442.63|445.28|442.58|7
1737534300000|2025-01-22 08:25:00|445.29|442.59|445.31|442.61|445.31|442.61|445.29|442.59|5
1737534310000|2025-01-22 08:25:10|445.3|442.6|445.25|442.55|445.32|442.62|445.25|442.55|9
1737534320000|2025-01-22 08:25:20|445.24|442.54|445.23|442.53|445.25|442.55|445.23|442.53|5
1737534330000|2025-01-22 08:25:30|445.14|442.44|445.07|442.37|445.14|442.44|444.96|442.26|13
1737534340000|2025-01-22 08:25:40|445.06|442.36|445.08|442.38|445.09|442.39|445.06|442.36|7
1737534350000|2025-01-22 08:25:50|445.09|442.39|445.1|442.4|445.1|442.4|445.08|442.38|4
1737534360000|2025-01-22 08:26:00|445.19|442.49|445.37|442.67|445.52|442.82|445.19|442.49|14
1737534370000|2025-01-22 08:26:10|445.36|442.66|445.18|442.48|445.37|442.67|445.18|442.48|9
1737534380000|2025-01-22 08:26:20|445.17|442.47|445.13|442.43|445.17|442.47|445.13|442.43|4
1737534390000|2025-01-22 08:26:30|445.14|442.44|445.1|442.4|445.14|442.44|445.1|442.4|4
1737534400000|2025-01-22 08:26:40|445.09|442.39|444.87|442.17|445.09|442.39|444.87|442.17|8
1737534410000|2025-01-22 08:26:50|444.9|442.2|444.94|442.24|444.94|442.24|444.89|442.19|9
1737534420000|2025-01-22 08:27:00|444.95|442.25|445.03|442.33|445.03|442.33|444.94|442.24|11
1737534430000|2025-01-22 08:27:10|445.04|442.34|445.07|442.37|445.09|442.39|445.04|442.34|4
1737534440000|2025-01-22 08:27:20|445.08|442.38|445.11|442.41|445.11|442.41|445.08|442.38|4
1737534450000|2025-01-22 08:27:30|445.12|442.42|445.02|442.32|445.12|442.42|445|442.3|4
1737534460000|2025-01-22 08:27:40|445.03|442.33|445.07|442.37|445.07|442.37|445.01|442.31|6
1737534470000|2025-01-22 08:27:50|445.08|442.38|445.15|442.45|445.15|442.45|445.08|442.38|6
1737534480000|2025-01-22 08:28:00|445.16|442.46|445.4|442.7|445.4|442.7|445.16|442.46|4
1737534490000|2025-01-22 08:28:10|445.39|442.69|445.33|442.63|445.4|442.7|445.3|442.6|8
1737534500000|2025-01-22 08:28:20|445.35|442.65|445.35|442.65|445.38|442.68|445.35|442.65|6
1737534520000|2025-01-22 08:28:40|445.34|442.64|445.37|442.67|445.37|442.67|445.33|442.63|3
1737534530000|2025-01-22 08:28:50|445.38|442.68|445.39|442.69|445.39|442.69|445.38|442.68|2
1737534540000|2025-01-22 08:29:00|445.4|442.7|445.34|442.64|445.42|442.72|445.33|442.63|9
1737534550000|2025-01-22 08:29:10|445.33|442.63|445.31|442.61|445.33|442.63|445.31|442.61|3
1737534560000|2025-01-22 08:29:20|445.3|442.6|445.31|442.61|445.31|442.61|445.3|442.6|2
1737534570000|2025-01-22 08:29:30|445.33|442.63|445.79|443.09|445.79|443.09|445.33|442.63|13
1737534580000|2025-01-22 08:29:40|445.8|443.1|445.76|443.06|445.8|443.1|445.76|443.06|4
1737534590000|2025-01-22 08:29:50|445.69|442.99|445.68|442.98|445.7|443|445.68|442.98|5
1737534600000|2025-01-22 08:30:00|445.69|442.99|445.73|443.03|445.73|443.03|445.69|442.99|5
1737534610000|2025-01-22 08:30:10|445.77|443.07|445.91|443.21|445.91|443.21|445.77|443.07|11
1737534620000|2025-01-22 08:30:20|445.92|443.22|446.02|443.32|446.02|443.32|445.92|443.22|7
1737534630000|2025-01-22 08:30:30|446.03|443.33|446.04|443.34|446.07|443.37|446.02|443.32|8
1737534640000|2025-01-22 08:30:40|446.05|443.35|446.1|443.4|446.1|443.4|446.05|443.35|8
1737534650000|2025-01-22 08:30:50|446.11|443.41|446.08|443.38|446.12|443.42|446.07|443.37|4
1737534660000|2025-01-22 08:31:00|446.04|443.34|446.04|443.34|446.06|443.36|446.03|443.33|5
1737534670000|2025-01-22 08:31:10|446.05|443.35|446.14|443.44|446.15|443.45|446.05|443.35|6
1737534680000|2025-01-22 08:31:20|446.17|443.47|446.21|443.51|446.21|443.51|446.17|443.47|5
1737534690000|2025-01-22 08:31:30|446.22|443.52|446.2|443.5|446.22|443.52|446.19|443.49|5
1737534700000|2025-01-22 08:31:40|446.17|443.47|446.16|443.46|446.17|443.47|446.14|443.44|4
1737534710000|2025-01-22 08:31:50|446.15|443.45|446.07|443.37|446.15|443.45|446.05|443.35|7
1737534720000|2025-01-22 08:32:00|446.04|443.34|445.78|443.08|446.04|443.34|445.78|443.08|11
1737534730000|2025-01-22 08:32:10|445.71|443.01|445.58|442.88|445.71|443.01|445.58|442.88|11
1737534740000|2025-01-22 08:32:20|445.57|442.87|445.5|442.8|445.57|442.87|445.5|442.8|10
1737534750000|2025-01-22 08:32:30|445.51|442.81|445.5|442.8|445.51|442.81|445.49|442.79|8
1737534760000|2025-01-22 08:32:40|445.51|442.81|445.4|442.7|445.51|442.81|445.4|442.7|6
1737534770000|2025-01-22 08:32:50|445.39|442.69|445.42|442.72|445.42|442.72|445.39|442.69|8
1737534780000|2025-01-22 08:33:00|445.43|442.73|445.52|442.82|445.52|442.82|445.43|442.73|4
1737534790000|2025-01-22 08:33:10|445.53|442.83|445.56|442.86|445.56|442.86|445.53|442.83|4
1737534800000|2025-01-22 08:33:20|445.57|442.87|445.66|442.96|445.66|442.96|445.57|442.87|8
1737534810000|2025-01-22 08:33:30|445.67|442.97|445.72|443.02|445.72|443.02|445.67|442.97|6
1737534820000|2025-01-22 08:33:40|445.73|443.03|445.88|443.18|445.88|443.18|445.73|443.03|6
1737534830000|2025-01-22 08:33:50|445.74|443.04|445.78|443.08|445.79|443.09|445.74|443.04|8
1737534840000|2025-01-22 08:34:00|445.79|443.09|445.7|443|445.79|443.09|445.64|442.94|7
1737534850000|2025-01-22 08:34:10|445.71|443.01|445.73|443.03|445.73|443.03|445.71|443.01|3
1737534860000|2025-01-22 08:34:20|445.72|443.02|445.68|442.98|445.72|443.02|445.67|442.97|4
1737534870000|2025-01-22 08:34:30|445.69|442.99|445.7|443|445.7|443|445.69|442.99|2
1737534880000|2025-01-22 08:34:40|445.72|443.02|445.71|443.01|445.75|443.05|445.71|443.01|5
1737534890000|2025-01-22 08:34:50|445.7|443|445.64|442.94|445.7|443|445.64|442.94|5
1737534900000|2025-01-22 08:35:00|445.65|442.95|445.63|442.93|445.67|442.97|445.63|442.93|5
1737534910000|2025-01-22 08:35:10|445.62|442.92|445.58|442.88|445.62|442.92|445.58|442.88|4
1737534920000|2025-01-22 08:35:20|445.54|442.84|445.48|442.78|445.55|442.85|445.44|442.74|5
1737534930000|2025-01-22 08:35:30|445.47|442.77|445.46|442.76|445.47|442.77|445.46|442.76|2
1737534940000|2025-01-22 08:35:40|445.45|442.75|445.35|442.65|445.45|442.75|445.34|442.64|6
1737534950000|2025-01-22 08:35:50|445.34|442.64|445.32|442.62|445.34|442.64|445.32|442.62|9
1737534960000|2025-01-22 08:36:00|445.33|442.63|445.12|442.42|445.33|442.63|445.12|442.42|15
1737534970000|2025-01-22 08:36:10|445.11|442.41|444.84|442.14|445.11|442.41|444.84|442.14|15
1737534980000|2025-01-22 08:36:20|444.82|442.12|444.68|441.98|444.82|442.12|444.68|441.98|13
1737534990000|2025-01-22 08:36:30|444.67|441.97|444.46|441.76|444.67|441.97|444.44|441.74|14
1737535000000|2025-01-22 08:36:40|444.45|441.75|444.47|441.77|444.49|441.79|444.45|441.75|10
1737535010000|2025-01-22 08:36:50|444.56|441.86|444.56|441.86|444.59|441.89|444.56|441.86|10
1737535020000|2025-01-22 08:37:00|444.57|441.87|444.72|442.02|444.76|442.06|444.57|441.87|7
1737535030000|2025-01-22 08:37:10|444.71|442.01|444.6|441.9|444.71|442.01|444.6|441.9|3
1737535040000|2025-01-22 08:37:20|444.59|441.89|444.58|441.88|444.6|441.9|444.58|441.88|4
1737535050000|2025-01-22 08:37:30|444.56|441.86|444.22|441.52|444.57|441.87|444.22|441.52|23
1737535060000|2025-01-22 08:37:40|444.21|441.51|444.32|441.62|444.32|441.62|444.19|441.49|13
1737535070000|2025-01-22 08:37:50|444.31|441.61|444.48|441.78|444.48|441.78|444.31|441.61|14
1737535080000|2025-01-22 08:38:00|444.5|441.8|444.9|442.2|444.91|442.21|444.5|441.8|15
1737535090000|2025-01-22 08:38:10|444.93|442.23|445.07|442.37|445.08|442.38|444.93|442.23|18
1737535100000|2025-01-22 08:38:20|445.04|442.34|444.97|442.27|445.05|442.35|444.96|442.26|10
1737535110000|2025-01-22 08:38:30|444.91|442.21|445.02|442.32|445.02|442.32|444.9|442.2|13
1737535120000|2025-01-22 08:38:40|445.03|442.33|445.01|442.31|445.03|442.33|445.01|442.31|6
1737535130000|2025-01-22 08:38:50|445.02|442.32|444.97|442.27|445.02|442.32|444.95|442.25|13
1737535140000|2025-01-22 08:39:00|444.95|442.25|445.19|442.49|445.22|442.52|444.95|442.25|14
1737535150000|2025-01-22 08:39:10|445.22|442.52|445.19|442.49|445.22|442.52|445.19|442.49|4
1737535160000|2025-01-22 08:39:20|445.18|442.48|445.19|442.49|445.19|442.49|445.18|442.48|6
1737535170000|2025-01-22 08:39:30|445.21|442.51|445.24|442.54|445.24|442.54|445.21|442.51|2
1737535180000|2025-01-22 08:39:40|445.25|442.55|445.39|442.69|445.41|442.71|445.23|442.53|14
1737535190000|2025-01-22 08:39:50|445.4|442.7|445.37|442.67|445.4|442.7|445.36|442.66|8
1737535200000|2025-01-22 08:40:00|445.38|442.68|445.36|442.66|445.38|442.68|445.35|442.65|5
1737535210000|2025-01-22 08:40:10|445.35|442.65|445.35|442.65|445.38|442.68|445.34|442.64|13
1737535220000|2025-01-22 08:40:20|445.38|442.68|445.36|442.66|445.4|442.7|445.35|442.65|12
1737535230000|2025-01-22 08:40:30|445.35|442.65|445.34|442.64|445.35|442.65|445.34|442.64|2
1737535240000|2025-01-22 08:40:40|445.37|442.67|445.34|442.64|445.37|442.67|445.33|442.63|10
1737535250000|2025-01-22 08:40:50|445.32|442.62|445.4|442.7|445.42|442.72|445.32|442.62|19
1737535260000|2025-01-22 08:41:00|445.39|442.69|445.42|442.72|445.42|442.72|445.39|442.69|20
1737535270000|2025-01-22 08:41:10|445.41|442.71|445.59|442.89|445.62|442.92|445.4|442.7|26
1737535280000|2025-01-22 08:41:20|445.61|442.91|445.8|443.1|445.8|443.1|445.59|442.89|15
1737535290000|2025-01-22 08:41:30|445.78|443.08|445.84|443.14|445.84|443.14|445.78|443.08|14
1737535300000|2025-01-22 08:41:40|445.85|443.15|445.87|443.17|445.87|443.17|445.83|443.13|12
1737535310000|2025-01-22 08:41:50|445.85|443.15|445.97|443.27|446.02|443.32|445.84|443.14|10
1737535320000|2025-01-22 08:42:00|445.96|443.26|446.01|443.31|446.02|443.32|445.96|443.26|16
1737535330000|2025-01-22 08:42:10|446.02|443.32|445.96|443.26|446.03|443.33|445.96|443.26|9
1737535340000|2025-01-22 08:42:20|445.97|443.27|445.97|443.27|445.98|443.28|445.95|443.25|7
1737535350000|2025-01-22 08:42:30|445.95|443.25|445.96|443.26|445.96|443.26|445.95|443.25|2
1737535360000|2025-01-22 08:42:40|445.95|443.25|445.96|443.26|445.97|443.27|445.95|443.25|3
1737535370000|2025-01-22 08:42:50|445.98|443.28|445.99|443.29|445.99|443.29|445.98|443.28|2
1737535380000|2025-01-22 08:43:00|446|443.3|446.01|443.31|446.01|443.31|445.98|443.28|14
1737535390000|2025-01-22 08:43:10|446|443.3|446.15|443.45|446.18|443.48|446|443.3|8
1737535400000|2025-01-22 08:43:20|446.16|443.46|446.15|443.45|446.16|443.46|446.13|443.43|5
1737535410000|2025-01-22 08:43:30|446.16|443.46|446.16|443.46|446.17|443.47|446.14|443.44|4
1737535420000|2025-01-22 08:43:40|446.2|443.5|446.2|443.5|446.2|443.5|446.16|443.46|8
1737535430000|2025-01-22 08:43:50|446.21|443.51|446.2|443.5|446.23|443.53|446.18|443.48|12
1737535440000|2025-01-22 08:44:00|446.21|443.51|446.3|443.6|446.3|443.6|446.21|443.51|10
1737535450000|2025-01-22 08:44:10|446.33|443.63|446.36|443.66|446.38|443.68|446.3|443.6|16
1737535460000|2025-01-22 08:44:20|446.35|443.65|446.33|443.63|446.37|443.67|446.32|443.62|7
1737535470000|2025-01-22 08:44:30|446.34|443.64|446.34|443.64|446.35|443.65|446.33|443.63|6
1737535480000|2025-01-22 08:44:40|446.32|443.62|446.29|443.59|446.35|443.65|446.29|443.59|12
1737535490000|2025-01-22 08:44:50|446.28|443.58|446.29|443.59|446.3|443.6|446.28|443.58|9
1737535500000|2025-01-22 08:45:00|446.16|443.46|446.17|443.47|446.17|443.47|446.15|443.45|9
1737535510000|2025-01-22 08:45:10|446.14|443.44|446.23|443.53|446.23|443.53|446.14|443.44|7
1737535520000|2025-01-22 08:45:20|446.24|443.54|446.24|443.54|446.26|443.56|446.23|443.53|7
1737535530000|2025-01-22 08:45:30|446.23|443.53|446.24|443.54|446.25|443.55|446.21|443.51|8
1737535540000|2025-01-22 08:45:40|446.22|443.52|446.24|443.54|446.25|443.55|446.21|443.51|7
1737535550000|2025-01-22 08:45:50|446.21|443.51|446.34|443.64|446.34|443.64|446.21|443.51|11
1737535560000|2025-01-22 08:46:00|446.31|443.61|446.59|443.89|446.6|443.9|446.31|443.61|13
1737535570000|2025-01-22 08:46:10|446.61|443.91|446.63|443.93|446.64|443.94|446.6|443.9|14
1737535580000|2025-01-22 08:46:20|446.61|443.91|446.56|443.86|446.62|443.92|446.5|443.8|18
1737535590000|2025-01-22 08:46:30|446.58|443.88|446.63|443.93|446.68|443.98|446.57|443.87|13
1737535600000|2025-01-22 08:46:40|446.64|443.94|446.48|443.78|446.64|443.94|446.47|443.77|7
1737535610000|2025-01-22 08:46:50|446.47|443.77|446.58|443.88|446.58|443.88|446.46|443.76|9
1737535620000|2025-01-22 08:47:00|446.59|443.89|446.6|443.9|446.6|443.9|446.53|443.83|20
1737535630000|2025-01-22 08:47:10|446.62|443.92|446.65|443.95|446.65|443.95|446.59|443.89|12
1737535640000|2025-01-22 08:47:20|446.63|443.93|446.85|444.15|446.85|444.15|446.63|443.93|10
1737535650000|2025-01-22 08:47:30|446.86|444.16|446.85|444.15|446.87|444.17|446.84|444.14|10
1737535660000|2025-01-22 08:47:40|446.88|444.18|446.89|444.19|446.9|444.2|446.85|444.15|9
1737535670000|2025-01-22 08:47:50|446.9|444.2|446.97|444.27|446.99|444.29|446.9|444.2|5
1737535680000|2025-01-22 08:48:00|446.94|444.24|446.99|444.29|447|444.3|446.94|444.24|20
1737535690000|2025-01-22 08:48:10|447.01|444.31|447.11|444.41|447.17|444.47|447.01|444.31|14
1737535700000|2025-01-22 08:48:20|447.1|444.4|446.98|444.28|447.1|444.4|446.96|444.26|12
1737535710000|2025-01-22 08:48:30|447|444.3|446.95|444.25|447|444.3|446.9|444.2|14
1737535720000|2025-01-22 08:48:40|446.96|444.26|446.94|444.24|446.96|444.26|446.93|444.23|9
1737535730000|2025-01-22 08:48:50|446.92|444.22|446.94|444.24|446.94|444.24|446.91|444.21|9
1737535740000|2025-01-22 08:49:00|446.98|444.28|446.97|444.27|446.99|444.29|446.93|444.23|14
1737535750000|2025-01-22 08:49:10|446.96|444.26|446.96|444.26|446.98|444.28|446.94|444.24|11
1737535760000|2025-01-22 08:49:20|446.95|444.25|447.19|444.49|447.19|444.49|446.94|444.24|8
1737535770000|2025-01-22 08:49:30|447.2|444.5|447.25|444.55|447.27|444.57|447.19|444.49|9
1737535780000|2025-01-22 08:49:40|447.28|444.58|447.32|444.62|447.34|444.64|447.28|444.58|5
1737535790000|2025-01-22 08:49:50|447.31|444.61|447.33|444.63|447.35|444.65|447.31|444.61|7
1737535800000|2025-01-22 08:50:00|447.36|444.66|447.4|444.7|447.41|444.71|447.34|444.64|13
1737535810000|2025-01-22 08:50:10|447.39|444.69|447.4|444.7|447.41|444.71|447.39|444.69|3
1737535830000|2025-01-22 08:50:30|447.38|444.68|447.52|444.82|447.54|444.84|447.38|444.68|10
1737535840000|2025-01-22 08:50:40|447.55|444.85|447.75|445.05|447.75|445.05|447.54|444.84|14
1737535850000|2025-01-22 08:50:50|447.76|445.06|447.76|445.06|447.76|445.06|447.74|445.04|6
1737535860000|2025-01-22 08:51:00|447.77|445.07|447.79|445.09|447.79|445.09|447.77|445.07|10
1737535870000|2025-01-22 08:51:10|447.78|445.08|447.81|445.11|447.81|445.11|447.78|445.08|31
1737535880000|2025-01-22 08:51:20|447.8|445.1|447.85|445.15|447.87|445.17|447.8|445.1|16
1737535890000|2025-01-22 08:51:30|447.86|445.16|447.84|445.14|447.87|445.17|447.84|445.14|12
1737535900000|2025-01-22 08:51:40|447.85|445.15|447.81|445.11|447.85|445.15|447.8|445.1|16
1737535910000|2025-01-22 08:51:50|447.8|445.1|447.79|445.09|447.8|445.1|447.79|445.09|2
1737535920000|2025-01-22 08:52:00|447.83|445.13|447.85|445.15|447.86|445.16|447.82|445.12|10
1737535930000|2025-01-22 08:52:10|447.89|445.19|448.07|445.37|448.09|445.39|447.86|445.16|11
1737535940000|2025-01-22 08:52:20|448.06|445.36|447.92|445.22|448.07|445.37|447.92|445.22|13
1737535950000|2025-01-22 08:52:30|447.91|445.21|447.94|445.24|447.94|445.24|447.89|445.19|7
1737535960000|2025-01-22 08:52:40|447.93|445.23|447.91|445.21|447.93|445.23|447.91|445.21|2
1737535970000|2025-01-22 08:52:50|447.9|445.2|447.91|445.21|447.93|445.23|447.9|445.2|6
1737535980000|2025-01-22 08:53:00|447.92|445.22|447.82|445.12|447.92|445.22|447.82|445.12|7
1737535990000|2025-01-22 08:53:10|447.8|445.1|447.76|445.06|447.8|445.1|447.76|445.06|11
1737536000000|2025-01-22 08:53:20|447.77|445.07|447.92|445.22|447.92|445.22|447.77|445.07|4
1737536010000|2025-01-22 08:53:30|447.91|445.21|447.88|445.18|447.91|445.21|447.88|445.18|4
1737536020000|2025-01-22 08:53:40|447.87|445.17|447.88|445.18|447.88|445.18|447.86|445.16|9
1737536030000|2025-01-22 08:53:50|447.89|445.19|447.9|445.2|447.91|445.21|447.88|445.18|8
1737536040000|2025-01-22 08:54:00|447.89|445.19|448.01|445.31|448.02|445.32|447.89|445.19|17
1737536050000|2025-01-22 08:54:10|448|445.3|448|445.3|448|445.3|448|445.3|1
1737536060000|2025-01-22 08:54:20|447.99|445.29|448.06|445.36|448.08|445.38|447.98|445.28|17
1737536070000|2025-01-22 08:54:30|448.04|445.34|448.02|445.32|448.07|445.37|448.02|445.32|13
1737536080000|2025-01-22 08:54:40|448.01|445.31|448.03|445.33|448.04|445.34|448.01|445.31|12
1737536090000|2025-01-22 08:54:50|448.04|445.34|448.07|445.37|448.07|445.37|448.04|445.34|4
1737536100000|2025-01-22 08:55:00|448.11|445.41|448.08|445.38|448.11|445.41|448.08|445.38|3
1737536110000|2025-01-22 08:55:10|448.07|445.37|448.13|445.43|448.16|445.46|448.07|445.37|10
1737536120000|2025-01-22 08:55:20|448.14|445.44|448.15|445.45|448.17|445.47|448.11|445.41|13
1737536130000|2025-01-22 08:55:30|448.18|445.48|448.25|445.55|448.25|445.55|448.18|445.48|8
1737536140000|2025-01-22 08:55:40|448.23|445.53|448.25|445.55|448.27|445.57|448.23|445.53|8
1737536150000|2025-01-22 08:55:50|448.27|445.57|448.34|445.64|448.34|445.64|448.25|445.55|11
1737536160000|2025-01-22 08:56:00|448.35|445.65|448.37|445.67|448.38|445.68|448.33|445.63|4
1737536180000|2025-01-22 08:56:20|448.36|445.66|448.5|445.8|448.51|445.81|448.36|445.66|7
1737536190000|2025-01-22 08:56:30|448.53|445.83|448.68|445.98|448.68|445.98|448.53|445.83|8
1737536200000|2025-01-22 08:56:40|448.67|445.97|448.78|446.08|448.81|446.11|448.67|445.97|7
1737536210000|2025-01-22 08:56:50|448.79|446.09|448.78|446.08|448.79|446.09|448.78|446.08|2
1737536220000|2025-01-22 08:57:00|448.79|446.09|448.78|446.08|448.8|446.1|448.77|446.07|24
1737536230000|2025-01-22 08:57:10|448.79|446.09|448.79|446.09|448.8|446.1|448.78|446.08|8
1737536240000|2025-01-22 08:57:20|448.8|446.1|448.82|446.12|448.82|446.12|448.78|446.08|16
1737536250000|2025-01-22 08:57:30|448.81|446.11|448.9|446.2|448.97|446.27|448.81|446.11|16
1737536260000|2025-01-22 08:57:40|448.89|446.19|448.88|446.18|448.91|446.21|448.86|446.16|12
1737536270000|2025-01-22 08:57:50|448.87|446.17|448.88|446.18|448.89|446.19|448.87|446.17|5
1737536280000|2025-01-22 08:58:00|448.86|446.16|448.87|446.17|448.87|446.17|448.85|446.15|5
1737536290000|2025-01-22 08:58:10|448.88|446.18|448.91|446.21|448.91|446.21|448.87|446.17|8
1737536300000|2025-01-22 08:58:20|448.9|446.2|448.96|446.26|448.98|446.28|448.9|446.2|9
1737536310000|2025-01-22 08:58:30|448.97|446.27|448.97|446.27|448.97|446.27|448.97|446.27|1
1737536320000|2025-01-22 08:58:40|449|446.3|449.12|446.42|449.12|446.42|448.96|446.26|7
1737536330000|2025-01-22 08:58:50|449.13|446.43|449.11|446.41|449.13|446.43|449.1|446.4|5
1737536340000|2025-01-22 08:59:00|449.1|446.4|449.11|446.41|449.11|446.41|449.1|446.4|4
1737536350000|2025-01-22 08:59:10|449.09|446.39|449.12|446.42|449.13|446.43|449.08|446.38|7
1737536360000|2025-01-22 08:59:20|449.1|446.4|449.11|446.41|449.13|446.43|449.08|446.38|5
1737536370000|2025-01-22 08:59:30|449.12|446.42|449.11|446.41|449.12|446.42|449.11|446.41|2
1737536380000|2025-01-22 08:59:40|449.1|446.4|449.13|446.43|449.14|446.44|449.1|446.4|7
1737536390000|2025-01-22 08:59:50|449.11|446.41|449.13|446.43|449.13|446.43|449.11|446.41|2
1737536400000|2025-01-22 09:00:00|449.14|446.44|449.06|446.36|449.14|446.44|449.02|446.32|14
1737536410000|2025-01-22 09:00:10|449.09|446.39|448.89|446.19|449.09|446.39|448.88|446.18|13
1737536420000|2025-01-22 09:00:20|448.88|446.18|448.79|446.09|448.88|446.18|448.76|446.06|10
1737536430000|2025-01-22 09:00:30|448.76|446.06|448.67|445.97|448.76|446.06|448.67|445.97|6
1737536440000|2025-01-22 09:00:40|448.74|446.04|448.62|445.92|448.74|446.04|448.62|445.92|16
1737536450000|2025-01-22 09:00:50|448.64|445.94|448.62|445.92|448.64|445.94|448.62|445.92|2
1737536460000|2025-01-22 09:01:00|448.61|445.91|448.51|445.81|448.62|445.92|448.51|445.81|12
1737536470000|2025-01-22 09:01:10|448.5|445.8|448.32|445.62|448.5|445.8|448.32|445.62|14
1737536480000|2025-01-22 09:01:20|448.31|445.61|448.26|445.56|448.31|445.61|448.26|445.56|9
1737536490000|2025-01-22 09:01:30|448.25|445.55|448.12|445.42|448.27|445.57|448.12|445.42|11
1737536500000|2025-01-22 09:01:40|448.17|445.47|448.06|445.36|448.17|445.47|448.06|445.36|14
1737536510000|2025-01-22 09:01:50|448.07|445.37|448.04|445.34|448.07|445.37|448.04|445.34|4
1737536520000|2025-01-22 09:02:00|448.03|445.33|448.02|445.32|448.03|445.33|448.01|445.31|8
1737536530000|2025-01-22 09:02:10|448|445.3|447.9|445.2|448.02|445.32|447.9|445.2|14
1737536540000|2025-01-22 09:02:20|447.89|445.19|448.03|445.33|448.03|445.33|447.89|445.19|8
1737536550000|2025-01-22 09:02:30|448.05|445.35|448.04|445.34|448.05|445.35|448.02|445.32|9
1737536560000|2025-01-22 09:02:40|448.05|445.35|448.05|445.35|448.05|445.35|448.02|445.32|6
1737536570000|2025-01-22 09:02:50|448.03|445.33|448.07|445.37|448.07|445.37|448.03|445.33|6
1737536580000|2025-01-22 09:03:00|448.04|445.34|447.92|445.22|448.06|445.36|447.91|445.21|9
1737536590000|2025-01-22 09:03:10|447.91|445.21|447.91|445.21|447.92|445.22|447.89|445.19|6
1737536600000|2025-01-22 09:03:20|447.89|445.19|447.9|445.2|447.91|445.21|447.89|445.19|4
1737536610000|2025-01-22 09:03:30|447.89|445.19|447.9|445.2|447.9|445.2|447.87|445.17|6
1737536620000|2025-01-22 09:03:40|447.96|445.26|447.94|445.24|447.96|445.26|447.94|445.24|3
1737536630000|2025-01-22 09:03:50|447.93|445.23|447.93|445.23|447.95|445.25|447.93|445.23|4
1737536640000|2025-01-22 09:04:00|447.95|445.25|447.94|445.24|447.95|445.25|447.94|445.24|2
1737536650000|2025-01-22 09:04:10|447.96|445.26|447.95|445.25|447.96|445.26|447.94|445.24|4
1737536660000|2025-01-22 09:04:20|447.96|445.26|447.82|445.12|447.96|445.26|447.8|445.1|10
1737536670000|2025-01-22 09:04:30|447.84|445.14|447.84|445.14|447.86|445.16|447.79|445.09|11
1737536680000|2025-01-22 09:04:40|447.85|445.15|447.83|445.13|447.86|445.16|447.82|445.12|10
1737536690000|2025-01-22 09:04:50|447.82|445.12|447.82|445.12|447.84|445.14|447.8|445.1|7
1737536700000|2025-01-22 09:05:00|447.79|445.09|447.76|445.06|447.79|445.09|447.76|445.06|3
1737536710000|2025-01-22 09:05:10|447.75|445.05|447.73|445.03|447.76|445.06|447.73|445.03|8
1737536720000|2025-01-22 09:05:20|447.72|445.02|447.79|445.09|447.79|445.09|447.72|445.02|4
1737536730000|2025-01-22 09:05:30|447.77|445.07|447.66|444.96|447.77|445.07|447.66|444.96|6
1737536740000|2025-01-22 09:05:40|447.67|444.97|447.64|444.94|447.69|444.99|447.64|444.94|8
1737536750000|2025-01-22 09:05:50|447.63|444.93|447.62|444.92|447.63|444.93|447.61|444.91|4
1737536770000|2025-01-22 09:06:10|447.65|444.95|447.55|444.85|447.65|444.95|447.52|444.82|6
1737536780000|2025-01-22 09:06:20|447.57|444.87|447.56|444.86|447.57|444.87|447.55|444.85|6
1737536790000|2025-01-22 09:06:30|447.55|444.85|447.56|444.86|447.56|444.86|447.54|444.84|8
1737536800000|2025-01-22 09:06:40|447.53|444.83|447.47|444.77|447.55|444.85|447.43|444.73|11
1737536810000|2025-01-22 09:06:50|447.46|444.76|447.51|444.81|447.53|444.83|447.44|444.74|9
1737536820000|2025-01-22 09:07:00|447.53|444.83|447.62|444.92|447.62|444.92|447.53|444.83|9
1737536830000|2025-01-22 09:07:10|447.61|444.91|447.65|444.95|447.65|444.95|447.59|444.89|10
1737536840000|2025-01-22 09:07:20|447.63|444.93|447.61|444.91|447.65|444.95|447.6|444.9|12
1737536850000|2025-01-22 09:07:30|447.63|444.93|447.62|444.92|447.65|444.95|447.62|444.92|16
1737536860000|2025-01-22 09:07:40|447.63|444.93|447.73|445.03|447.73|445.03|447.62|444.92|11
1737536870000|2025-01-22 09:07:50|447.76|445.06|447.8|445.1|447.8|445.1|447.76|445.06|18
1737536880000|2025-01-22 09:08:00|447.79|445.09|447.89|445.19|447.9|445.2|447.79|445.09|7
1737536890000|2025-01-22 09:08:10|447.86|445.16|447.85|445.15|447.89|445.19|447.85|445.15|5
1737536900000|2025-01-22 09:08:20|447.86|445.16|447.92|445.22|447.94|445.24|447.86|445.16|7
1737536910000|2025-01-22 09:08:30|447.91|445.21|447.87|445.17|447.91|445.21|447.87|445.17|7
1737536920000|2025-01-22 09:08:40|447.86|445.16|447.92|445.22|447.95|445.25|447.86|445.16|5
1737536930000|2025-01-22 09:08:50|447.93|445.23|447.91|445.21|447.93|445.23|447.91|445.21|5
1737536940000|2025-01-22 09:09:00|447.92|445.22|447.91|445.21|447.97|445.27|447.91|445.21|6
1737536950000|2025-01-22 09:09:10|447.9|445.2|447.88|445.18|447.9|445.2|447.88|445.18|3
1737536960000|2025-01-22 09:09:20|447.87|445.17|447.94|445.24|447.96|445.26|447.85|445.15|6
1737536970000|2025-01-22 09:09:30|447.93|445.23|447.88|445.18|447.93|445.23|447.88|445.18|3
1737536980000|2025-01-22 09:09:40|447.87|445.17|447.84|445.14|447.87|445.17|447.84|445.14|4
1737536990000|2025-01-22 09:09:50|447.83|445.13|447.83|445.13|447.83|445.13|447.83|445.13|1
1737537000000|2025-01-22 09:10:00|447.91|445.21|447.84|445.14|447.91|445.21|447.84|445.14|8
1737537010000|2025-01-22 09:10:10|447.83|445.13|447.96|445.26|447.96|445.26|447.83|445.13|7
1737537020000|2025-01-22 09:10:20|447.97|445.27|447.97|445.27|447.97|445.27|447.97|445.27|1
1737537030000|2025-01-22 09:10:30|447.96|445.26|447.95|445.25|447.97|445.27|447.95|445.25|4
1737537040000|2025-01-22 09:10:40|447.96|445.26|447.92|445.22|448|445.3|447.92|445.22|9
1737537050000|2025-01-22 09:10:50|447.91|445.21|447.89|445.19|447.91|445.21|447.89|445.19|3
1737537060000|2025-01-22 09:11:00|447.96|445.26|448|445.3|448|445.3|447.93|445.23|8
1737537070000|2025-01-22 09:11:10|448.08|445.38|448.03|445.33|448.08|445.38|448.02|445.32|6
1737537080000|2025-01-22 09:11:20|448.1|445.4|448.09|445.39|448.1|445.4|448.08|445.38|4
1737537090000|2025-01-22 09:11:30|448.1|445.4|448.18|445.48|448.18|445.48|448.1|445.4|6
1737537100000|2025-01-22 09:11:40|448.36|445.66|448.53|445.83|448.57|445.87|448.36|445.66|8
1737537110000|2025-01-22 09:11:50|448.52|445.82|448.48|445.78|448.52|445.82|448.48|445.78|5
1737537120000|2025-01-22 09:12:00|448.47|445.77|448.47|445.77|448.47|445.77|448.47|445.77|1
1737537130000|2025-01-22 09:12:10|448.46|445.76|448.43|445.73|448.46|445.76|448.42|445.72|4
1737537140000|2025-01-22 09:12:20|448.4|445.7|448.37|445.67|448.4|445.7|448.37|445.67|3
1737537150000|2025-01-22 09:12:30|448.27|445.57|448.3|445.6|448.33|445.63|448.27|445.57|5
1737537160000|2025-01-22 09:12:40|448.25|445.55|448.18|445.48|448.25|445.55|448.18|445.48|5
1737537170000|2025-01-22 09:12:50|448.17|445.47|448.14|445.44|448.17|445.47|448.14|445.44|4
1737537180000|2025-01-22 09:13:00|448.13|445.43|448.08|445.38|448.13|445.43|448.08|445.38|6
1737537190000|2025-01-22 09:13:10|448.02|445.32|447.98|445.28|448.02|445.32|447.98|445.28|5
1737537200000|2025-01-22 09:13:20|447.97|445.27|447.95|445.25|447.97|445.27|447.95|445.25|3
1737537210000|2025-01-22 09:13:30|447.94|445.24|447.93|445.23|447.94|445.24|447.93|445.23|2
1737537220000|2025-01-22 09:13:40|448.11|445.41|448.15|445.45|448.21|445.51|448.07|445.37|4
1737537240000|2025-01-22 09:14:00|448.14|445.44|448.07|445.37|448.14|445.44|448.07|445.37|8
1737537250000|2025-01-22 09:14:10|448.06|445.36|447.88|445.18|448.06|445.36|447.88|445.18|7
1737537260000|2025-01-22 09:14:20|447.87|445.17|447.88|445.18|447.9|445.2|447.87|445.17|4
1737537270000|2025-01-22 09:14:30|447.87|445.17|447.91|445.21|447.91|445.21|447.86|445.16|3
1737537280000|2025-01-22 09:14:40|447.92|445.22|447.94|445.24|447.94|445.24|447.92|445.22|3
1737537290000|2025-01-22 09:14:50|447.93|445.23|448.01|445.31|448.02|445.32|447.92|445.22|6
1737537300000|2025-01-22 09:15:00|448|445.3|447.73|445.03|448|445.3|447.72|445.02|15
1737537310000|2025-01-22 09:15:10|447.7|445|447.51|444.81|447.7|445|447.51|444.81|18
1737537320000|2025-01-22 09:15:20|447.5|444.8|447.33|444.63|447.5|444.8|447.33|444.63|17
1737537330000|2025-01-22 09:15:30|447.32|444.62|447.27|444.57|447.32|444.62|447.27|444.57|8
1737537340000|2025-01-22 09:15:40|447.26|444.56|447.24|444.54|447.26|444.56|447.24|444.54|4
1737537350000|2025-01-22 09:15:50|447.23|444.53|447.13|444.43|447.23|444.53|447.13|444.43|7
1737537360000|2025-01-22 09:16:00|447.27|444.57|447.34|444.64|447.34|444.64|447.14|444.44|3
1737537370000|2025-01-22 09:16:10|447.33|444.63|447.27|444.57|447.33|444.63|447.27|444.57|9
1737537380000|2025-01-22 09:16:20|447.26|444.56|447.22|444.52|447.27|444.57|447.22|444.52|7
1737537390000|2025-01-22 09:16:30|447.16|444.46|447.13|444.43|447.16|444.46|447.13|444.43|4
1737537400000|2025-01-22 09:16:40|447.12|444.42|447.1|444.4|447.12|444.42|447.1|444.4|3
1737537410000|2025-01-22 09:16:50|447.09|444.39|447|444.3|447.09|444.39|446.95|444.25|10
1737537420000|2025-01-22 09:17:00|446.99|444.29|446.97|444.27|446.99|444.29|446.97|444.27|3
1737537430000|2025-01-22 09:17:10|447.13|444.43|447.13|444.43|447.17|444.47|447.13|444.43|6
1737537440000|2025-01-22 09:17:20|447.12|444.42|446.98|444.28|447.12|444.42|446.98|444.28|9
1737537450000|2025-01-22 09:17:30|446.97|444.27|446.94|444.24|446.98|444.28|446.94|444.24|8
1737537470000|2025-01-22 09:17:50|446.93|444.23|446.87|444.17|446.93|444.23|446.87|444.17|4
1737537480000|2025-01-22 09:18:00|446.86|444.16|446.83|444.13|446.86|444.16|446.83|444.13|4
1737537500000|2025-01-22 09:18:20|447.03|444.33|447.03|444.33|447.08|444.38|447.03|444.33|6
1737537510000|2025-01-22 09:18:30|447.02|444.32|446.93|444.23|447.02|444.32|446.93|444.23|9
1737537520000|2025-01-22 09:18:40|446.94|444.24|446.91|444.21|446.94|444.24|446.91|444.21|4
1737537530000|2025-01-22 09:18:50|446.9|444.2|446.89|444.19|446.9|444.2|446.89|444.19|2
1737537540000|2025-01-22 09:19:00|446.86|444.16|446.77|444.07|446.86|444.16|446.77|444.07|8
1737537580000|2025-01-22 09:19:40|446.93|444.23|446.83|444.13|446.93|444.23|446.83|444.13|2
1737537590000|2025-01-22 09:19:50|446.95|444.25|446.8|444.1|446.95|444.25|446.8|444.1|6
1737537600000|2025-01-22 09:20:00|446.89|444.19|446.85|444.15|446.94|444.24|446.85|444.15|9
1737537610000|2025-01-22 09:20:10|446.84|444.14|446.83|444.13|446.86|444.16|446.83|444.13|5
1737537620000|2025-01-22 09:20:20|446.8|444.1|446.78|444.08|446.8|444.1|446.78|444.08|3
1737537630000|2025-01-22 09:20:30|446.77|444.07|446.8|444.1|446.94|444.24|446.77|444.07|5
1737537640000|2025-01-22 09:20:40|446.81|444.11|446.97|444.27|447.07|444.37|446.81|444.11|11
1737537650000|2025-01-22 09:20:50|446.98|444.28|446.88|444.18|446.98|444.28|446.88|444.18|12
1737537660000|2025-01-22 09:21:00|446.87|444.17|446.98|444.28|447.05|444.35|446.87|444.17|10
1737537670000|2025-01-22 09:21:10|446.97|444.27|446.77|444.07|446.97|444.27|446.77|444.07|15
1737537680000|2025-01-22 09:21:20|446.76|444.06|446.68|443.98|446.76|444.06|446.68|443.98|9
1737537690000|2025-01-22 09:21:30|446.67|443.97|446.88|444.18|446.89|444.19|446.67|443.97|4
1737537700000|2025-01-22 09:21:40|446.87|444.17|446.81|444.11|446.87|444.17|446.81|444.11|7
1737537710000|2025-01-22 09:21:50|446.8|444.1|446.78|444.08|446.8|444.1|446.78|444.08|3
1737537720000|2025-01-22 09:22:00|446.93|444.23|447.04|444.34|447.04|444.34|446.92|444.22|9
1737537730000|2025-01-22 09:22:10|447.22|444.52|447.08|444.38|447.22|444.52|447.07|444.37|3
1737537750000|2025-01-22 09:22:30|447.07|444.37|447.02|444.32|447.07|444.37|447.02|444.32|2
1737537760000|2025-01-22 09:22:40|447|444.3|446.95|444.25|447|444.3|446.94|444.24|7
1737537800000|2025-01-22 09:23:20|447.04|444.34|446.96|444.26|447.04|444.34|446.96|444.26|9
1737537810000|2025-01-22 09:23:30|446.95|444.25|446.93|444.23|446.95|444.25|446.93|444.23|5
1737537820000|2025-01-22 09:23:40|447.05|444.35|447.01|444.31|447.06|444.36|446.94|444.24|9
1737537830000|2025-01-22 09:23:50|447|444.3|446.96|444.26|447|444.3|446.96|444.26|5
1737537840000|2025-01-22 09:24:00|447.1|444.4|447.12|444.42|447.13|444.43|447.1|444.4|11
1737537850000|2025-01-22 09:24:10|447.11|444.41|447.04|444.34|447.25|444.55|447.03|444.33|13
1737537860000|2025-01-22 09:24:20|447.03|444.33|447.02|444.32|447.04|444.34|447.02|444.32|4
1737537870000|2025-01-22 09:24:30|447.14|444.44|447.14|444.44|447.15|444.45|447.02|444.32|11
1737537880000|2025-01-22 09:24:40|447.13|444.43|447.03|444.33|447.13|444.43|447.03|444.33|8
1737537890000|2025-01-22 09:24:50|447.02|444.32|446.98|444.28|447.02|444.32|446.98|444.28|10
1737537900000|2025-01-22 09:25:00|447.09|444.39|447.07|444.37|447.14|444.44|447.01|444.31|12
1737537910000|2025-01-22 09:25:10|447.06|444.36|447.02|444.32|447.06|444.36|447.02|444.32|5
1737537920000|2025-01-22 09:25:20|447.01|444.31|447.14|444.44|447.17|444.47|447.01|444.31|6
1737537930000|2025-01-22 09:25:30|447.13|444.43|447.07|444.37|447.13|444.43|447.07|444.37|7
1737537940000|2025-01-22 09:25:40|447.06|444.36|447.03|444.33|447.08|444.38|447.03|444.33|8
1737537950000|2025-01-22 09:25:50|447.02|444.32|447.16|444.46|447.16|444.46|447|444.3|5
1737537960000|2025-01-22 09:26:00|447.15|444.45|447.07|444.37|447.15|444.45|447.07|444.37|9
1737537970000|2025-01-22 09:26:10|447.05|444.35|446.95|444.25|447.05|444.35|446.95|444.25|11
1737537980000|2025-01-22 09:26:20|446.94|444.24|446.96|444.26|447.03|444.33|446.91|444.21|7
1737537990000|2025-01-22 09:26:30|446.95|444.25|446.99|444.29|447.04|444.34|446.93|444.23|10
1737538000000|2025-01-22 09:26:40|446.98|444.28|446.89|444.19|446.98|444.28|446.89|444.19|10
1737538010000|2025-01-22 09:26:50|446.88|444.18|446.82|444.12|446.88|444.18|446.8|444.1|9
1737538020000|2025-01-22 09:27:00|446.81|444.11|446.63|443.93|446.81|444.11|446.63|443.93|10
1737538030000|2025-01-22 09:27:10|446.6|443.9|446.56|443.86|446.6|443.9|446.56|443.86|7
1737538040000|2025-01-22 09:27:20|446.54|443.84|446.54|443.84|446.54|443.84|446.54|443.84|1
1737538050000|2025-01-22 09:27:30|446.53|443.83|446.53|443.83|446.54|443.84|446.53|443.83|3
1737538060000|2025-01-22 09:27:40|446.52|443.82|446.6|443.9|446.61|443.91|446.51|443.81|4
1737538070000|2025-01-22 09:27:50|446.59|443.89|446.56|443.86|446.68|443.98|446.54|443.84|8
1737538080000|2025-01-22 09:28:00|446.68|443.98|446.81|444.11|446.82|444.12|446.56|443.86|8
1737538090000|2025-01-22 09:28:10|446.8|444.1|446.81|444.11|446.82|444.12|446.8|444.1|10
1737538100000|2025-01-22 09:28:20|446.76|444.06|446.88|444.18|446.89|444.19|446.75|444.05|4
1737538110000|2025-01-22 09:28:30|446.87|444.17|446.78|444.08|446.87|444.17|446.78|444.08|7
1737538120000|2025-01-22 09:28:40|446.77|444.07|446.83|444.13|446.83|444.13|446.76|444.06|8
1737538130000|2025-01-22 09:28:50|446.95|444.25|446.9|444.2|446.95|444.25|446.9|444.2|8
1737538140000|2025-01-22 09:29:00|446.89|444.19|446.86|444.16|446.89|444.19|446.86|444.16|4
1737538150000|2025-01-22 09:29:10|446.87|444.17|446.93|444.23|446.94|444.24|446.85|444.15|10
1737538160000|2025-01-22 09:29:20|446.94|444.24|446.9|444.2|446.94|444.24|446.89|444.19|10
1737538170000|2025-01-22 09:29:30|446.89|444.19|447.05|444.35|447.05|444.35|446.87|444.17|6
1737538180000|2025-01-22 09:29:40|447.04|444.34|447.04|444.34|447.04|444.34|447.04|444.34|1
1737538190000|2025-01-22 09:29:50|447.03|444.33|446.92|444.22|447.03|444.33|446.92|444.22|12
1737538200000|2025-01-22 09:30:00|446.91|444.21|446.95|444.25|446.98|444.28|446.88|444.18|8
1737538210000|2025-01-22 09:30:10|446.94|444.24|446.78|444.08|446.94|444.24|446.76|444.06|10
1737538220000|2025-01-22 09:30:20|446.77|444.07|446.86|444.16|446.88|444.18|446.74|444.04|10
1737538230000|2025-01-22 09:30:30|446.85|444.15|446.76|444.06|446.85|444.15|446.76|444.06|9
1737538240000|2025-01-22 09:30:40|446.77|444.07|446.91|444.21|447|444.3|446.76|444.06|11
1737538250000|2025-01-22 09:30:50|446.85|444.15|446.82|444.12|446.87|444.17|446.82|444.12|10
1737538260000|2025-01-22 09:31:00|446.81|444.11|446.91|444.21|446.93|444.23|446.79|444.09|8
1737538270000|2025-01-22 09:31:10|446.87|444.17|446.86|444.16|446.88|444.18|446.85|444.15|8
1737538280000|2025-01-22 09:31:20|446.85|444.15|446.9|444.2|446.98|444.28|446.85|444.15|7
1737538290000|2025-01-22 09:31:30|446.89|444.19|446.94|444.24|446.99|444.29|446.89|444.19|9
1737538300000|2025-01-22 09:31:40|446.93|444.23|446.89|444.19|446.93|444.23|446.88|444.18|10
1737538310000|2025-01-22 09:31:50|446.88|444.18|446.98|444.28|447|444.3|446.86|444.16|9
1737538320000|2025-01-22 09:32:00|446.97|444.27|446.91|444.21|446.97|444.27|446.91|444.21|7
1737538330000|2025-01-22 09:32:10|446.9|444.2|446.92|444.22|446.96|444.26|446.89|444.19|7
1737538340000|2025-01-22 09:32:20|446.91|444.21|446.87|444.17|446.91|444.21|446.87|444.17|5
1737538350000|2025-01-22 09:32:30|446.92|444.22|446.87|444.17|446.97|444.27|446.87|444.17|8
1737538360000|2025-01-22 09:32:40|446.86|444.16|446.86|444.16|446.86|444.16|446.86|444.16|1
1737538370000|2025-01-22 09:32:50|446.8|444.1|446.78|444.08|446.8|444.1|446.78|444.08|3
1737538380000|2025-01-22 09:33:00|446.77|444.07|446.7|444|446.77|444.07|446.69|443.99|7
1737538390000|2025-01-22 09:33:10|446.77|444.07|446.76|444.06|446.78|444.08|446.76|444.06|7
1737538400000|2025-01-22 09:33:20|446.75|444.05|446.73|444.03|446.76|444.06|446.72|444.02|6
1737538410000|2025-01-22 09:33:30|446.82|444.12|446.75|444.05|446.82|444.12|446.75|444.05|7
1737538420000|2025-01-22 09:33:40|446.74|444.04|446.74|444.04|446.74|444.04|446.73|444.03|3
1737538430000|2025-01-22 09:33:50|446.73|444.03|446.74|444.04|446.77|444.07|446.72|444.02|8
1737538440000|2025-01-22 09:34:00|446.75|444.05|446.76|444.06|446.77|444.07|446.74|444.04|8
1737538450000|2025-01-22 09:34:10|446.77|444.07|446.76|444.06|446.77|444.07|446.76|444.06|2
1737538460000|2025-01-22 09:34:20|446.77|444.07|446.7|444|446.8|444.1|446.7|444|9
1737538470000|2025-01-22 09:34:30|446.71|444.01|446.71|444.01|446.72|444.02|446.71|444.01|3
1737538480000|2025-01-22 09:34:40|446.64|443.94|446.62|443.92|446.69|443.99|446.61|443.91|8
1737538490000|2025-01-22 09:34:50|446.61|443.91|446.58|443.88|446.61|443.91|446.58|443.88|4
1737538500000|2025-01-22 09:35:00|446.54|443.84|446.53|443.83|446.54|443.84|446.53|443.83|2
1737538520000|2025-01-22 09:35:20|446.52|443.82|446.3|443.6|446.52|443.82|446.3|443.6|13
1737538530000|2025-01-22 09:35:30|446.28|443.58|446.2|443.5|446.28|443.58|446.2|443.5|9
1737538540000|2025-01-22 09:35:40|446.19|443.49|446.14|443.44|446.19|443.49|446.14|443.44|5
1737538580000|2025-01-22 09:36:20|446.22|443.52|446.31|443.61|446.31|443.61|446.22|443.52|5
1737538590000|2025-01-22 09:36:30|446.3|443.6|446.29|443.59|446.3|443.6|446.28|443.58|6
1737538600000|2025-01-22 09:36:40|446.28|443.58|446.23|443.53|446.29|443.59|446.23|443.53|6
1737538610000|2025-01-22 09:36:50|446.22|443.52|446.21|443.51|446.22|443.52|446.21|443.51|2
1737538620000|2025-01-22 09:37:00|446.22|443.52|446.26|443.56|446.27|443.57|446.22|443.52|6
1737538630000|2025-01-22 09:37:10|446.25|443.55|446.23|443.53|446.25|443.55|446.23|443.53|3
1737538640000|2025-01-22 09:37:20|446.14|443.44|446.1|443.4|446.15|443.45|446.1|443.4|7
1737538650000|2025-01-22 09:37:30|446.09|443.39|446.07|443.37|446.09|443.39|446.07|443.37|3
1737538660000|2025-01-22 09:37:40|446.08|443.38|446.08|443.38|446.08|443.38|446.08|443.38|1
1737538670000|2025-01-22 09:37:50|446.3|443.6|446.25|443.55|446.33|443.63|446.25|443.55|7
1737538680000|2025-01-22 09:38:00|446.26|443.56|446.22|443.52|446.26|443.56|446.2|443.5|9
1737538690000|2025-01-22 09:38:10|446.21|443.51|446.29|443.59|446.32|443.62|446.21|443.51|16
1737538700000|2025-01-22 09:38:20|446.28|443.58|446.27|443.57|446.32|443.62|446.27|443.57|7
1737538710000|2025-01-22 09:38:30|446.35|443.65|446.27|443.57|446.35|443.65|446.27|443.57|4
1737538720000|2025-01-22 09:38:40|446.29|443.59|446.34|443.64|446.39|443.69|446.29|443.59|7
1737538730000|2025-01-22 09:38:50|446.33|443.63|446.27|443.57|446.33|443.63|446.27|443.57|7
1737538740000|2025-01-22 09:39:00|446.28|443.58|446.28|443.58|446.4|443.7|446.28|443.58|4
1737538750000|2025-01-22 09:39:10|446.27|443.57|446.44|443.74|446.49|443.79|446.27|443.57|9
1737538760000|2025-01-22 09:39:20|446.43|443.73|446.4|443.7|446.44|443.74|446.4|443.7|6
1737538770000|2025-01-22 09:39:30|446.41|443.71|446.41|443.71|446.41|443.71|446.41|443.71|1
1737538780000|2025-01-22 09:39:40|446.42|443.72|446.42|443.72|446.49|443.79|446.42|443.72|15
1737538790000|2025-01-22 09:39:50|446.41|443.71|446.29|443.59|446.41|443.71|446.26|443.56|12
1737538800000|2025-01-22 09:40:00|446.33|443.63|446.3|443.6|446.33|443.63|446.29|443.59|6
1737538810000|2025-01-22 09:40:10|446.31|443.61|446.29|443.59|446.31|443.61|446.29|443.59|3
1737538820000|2025-01-22 09:40:20|446.28|443.58|446.23|443.53|446.28|443.58|446.2|443.5|9
1737538830000|2025-01-22 09:40:30|446.22|443.52|446.24|443.54|446.32|443.62|446.22|443.52|10
1737538840000|2025-01-22 09:40:40|446.23|443.53|446.23|443.53|446.23|443.53|446.23|443.53|1
1737538850000|2025-01-22 09:40:50|446.22|443.52|446.21|443.51|446.22|443.52|446.21|443.51|2
1737538860000|2025-01-22 09:41:00|446.22|443.52|446.23|443.53|446.24|443.54|446.21|443.51|7
1737538870000|2025-01-22 09:41:10|446.26|443.56|446.44|443.74|446.44|443.74|446.26|443.56|7
1737538880000|2025-01-22 09:41:20|446.45|443.75|446.61|443.91|446.66|443.96|446.45|443.75|15
1737538890000|2025-01-22 09:41:30|446.63|443.93|446.63|443.93|446.65|443.95|446.63|443.93|5
1737538900000|2025-01-22 09:41:40|446.65|443.95|446.64|443.94|446.7|444|446.63|443.93|10
1737538910000|2025-01-22 09:41:50|446.63|443.93|446.7|444|446.7|444|446.62|443.92|8
1737538920000|2025-01-22 09:42:00|446.69|443.99|446.63|443.93|446.69|443.99|446.63|443.93|7
1737538930000|2025-01-22 09:42:10|446.62|443.92|446.6|443.9|446.62|443.92|446.6|443.9|5
1737538940000|2025-01-22 09:42:20|446.59|443.89|446.63|443.93|446.69|443.99|446.58|443.88|11
1737538950000|2025-01-22 09:42:30|446.62|443.92|446.57|443.87|446.62|443.92|446.57|443.87|6
1737538960000|2025-01-22 09:42:40|446.56|443.86|446.58|443.88|446.64|443.94|446.55|443.85|10
1737538970000|2025-01-22 09:42:50|446.47|443.77|446.42|443.72|446.48|443.78|446.42|443.72|9
1737538980000|2025-01-22 09:43:00|446.43|443.73|446.45|443.75|446.45|443.75|446.42|443.72|5
1737538990000|2025-01-22 09:43:10|446.46|443.76|446.58|443.88|446.58|443.88|446.46|443.76|3
1737539000000|2025-01-22 09:43:20|446.57|443.87|446.52|443.82|446.57|443.87|446.52|443.82|6
1737539010000|2025-01-22 09:43:30|446.51|443.81|446.62|443.92|446.64|443.94|446.49|443.79|8
1737539020000|2025-01-22 09:43:40|446.61|443.91|446.65|443.95|446.7|444|446.61|443.91|9
1737539030000|2025-01-22 09:43:50|446.64|443.94|446.77|444.07|446.77|444.07|446.64|443.94|4
1737539040000|2025-01-22 09:44:00|446.76|444.06|446.71|444.01|446.76|444.06|446.71|444.01|6
1737539050000|2025-01-22 09:44:10|446.7|444|446.67|443.97|446.7|444|446.66|443.96|6
1737539060000|2025-01-22 09:44:20|446.66|443.96|446.71|444.01|446.78|444.08|446.66|443.96|12
1737539070000|2025-01-22 09:44:30|446.7|444|446.72|444.02|446.77|444.07|446.7|444|9
1737539080000|2025-01-22 09:44:40|446.71|444.01|446.7|444|446.71|444.01|446.7|444|2
1737539100000|2025-01-22 09:45:00|446.71|444.01|446.74|444.04|446.77|444.07|446.7|444|9
1737539110000|2025-01-22 09:45:10|446.73|444.03|446.71|444.01|446.74|444.04|446.7|444|7
1737539140000|2025-01-22 09:45:40|446.69|443.99|446.66|443.96|446.7|444|446.65|443.95|6
1737539150000|2025-01-22 09:45:50|446.65|443.95|446.53|443.83|446.65|443.95|446.53|443.83|7
1737539160000|2025-01-22 09:46:00|446.49|443.79|446.31|443.61|446.49|443.79|446.31|443.61|14
1737539170000|2025-01-22 09:46:10|446.3|443.6|446.36|443.66|446.42|443.72|446.26|443.56|15
1737539180000|2025-01-22 09:46:20|446.34|443.64|446.27|443.57|446.35|443.65|446.27|443.57|9
1737539190000|2025-01-22 09:46:30|446.24|443.54|446.19|443.49|446.25|443.55|446.19|443.49|8
1737539200000|2025-01-22 09:46:40|446.18|443.48|446.07|443.37|446.18|443.48|446.07|443.37|9
1737539210000|2025-01-22 09:46:50|446.08|443.38|446.19|443.49|446.29|443.59|446.07|443.37|10
1737539220000|2025-01-22 09:47:00|446.26|443.56|446.28|443.58|446.35|443.65|446.2|443.5|11
1737539230000|2025-01-22 09:47:10|446.27|443.57|446.33|443.63|446.35|443.65|446.27|443.57|6
1737539240000|2025-01-22 09:47:20|446.32|443.62|446.28|443.58|446.32|443.62|446.28|443.58|5
1737539250000|2025-01-22 09:47:30|446.27|443.57|446.29|443.59|446.3|443.6|446.24|443.54|8
1737539260000|2025-01-22 09:47:40|446.28|443.58|446.25|443.55|446.28|443.58|446.25|443.55|4
1737539270000|2025-01-22 09:47:50|446.11|443.41|446.07|443.37|446.16|443.46|446.06|443.36|10
1737539280000|2025-01-22 09:48:00|446.06|443.36|445.98|443.28|446.06|443.36|445.98|443.28|9
1737539290000|2025-01-22 09:48:10|445.97|443.27|446.12|443.42|446.15|443.45|445.96|443.26|7
1737539300000|2025-01-22 09:48:20|446.11|443.41|445.82|443.12|446.11|443.41|445.82|443.12|14
1737539310000|2025-01-22 09:48:30|445.83|443.13|446.03|443.33|446.05|443.35|445.83|443.13|9
1737539320000|2025-01-22 09:48:40|446.02|443.32|445.89|443.19|446.02|443.32|445.89|443.19|12
1737539330000|2025-01-22 09:48:50|445.88|443.18|445.89|443.19|445.94|443.24|445.87|443.17|8
1737539340000|2025-01-22 09:49:00|445.88|443.18|446.04|443.34|446.04|443.34|445.88|443.18|10
1737539350000|2025-01-22 09:49:10|446.06|443.36|446.04|443.34|446.07|443.37|446.04|443.34|10
1737539360000|2025-01-22 09:49:20|446.03|443.33|446.01|443.31|446.03|443.33|446.01|443.31|3
1737539370000|2025-01-22 09:49:30|446.11|443.41|446.19|443.49|446.19|443.49|446.11|443.41|13
1737539380000|2025-01-22 09:49:40|446.3|443.6|446.22|443.52|446.3|443.6|446.22|443.52|11
1737539390000|2025-01-22 09:49:50|446.21|443.51|446.11|443.41|446.21|443.51|446.1|443.4|10
1737539400000|2025-01-22 09:50:00|446.1|443.4|445.98|443.28|446.1|443.4|445.97|443.27|9
1737539410000|2025-01-22 09:50:10|445.97|443.27|446.03|443.33|446.04|443.34|445.96|443.26|6
1737539420000|2025-01-22 09:50:20|445.99|443.29|446.1|443.4|446.13|443.43|445.98|443.28|15
1737539430000|2025-01-22 09:50:30|446.09|443.39|446.05|443.35|446.09|443.39|446.03|443.33|9
1737539440000|2025-01-22 09:50:40|446.08|443.38|446.06|443.36|446.08|443.38|446.06|443.36|3
1737539450000|2025-01-22 09:50:50|446.05|443.35|446.06|443.36|446.06|443.36|446.05|443.35|2
1737539460000|2025-01-22 09:51:00|446.07|443.37|445.8|443.1|446.07|443.37|445.8|443.1|12
1737539470000|2025-01-22 09:51:10|445.79|443.09|445.67|442.97|445.79|443.09|445.67|442.97|10
1737539480000|2025-01-22 09:51:20|445.66|442.96|445.56|442.86|445.66|442.96|445.56|442.86|11
1737539490000|2025-01-22 09:51:30|445.55|442.85|445.52|442.82|445.55|442.85|445.51|442.81|4
1737539500000|2025-01-22 09:51:40|445.63|442.93|445.71|443.01|445.71|443.01|445.58|442.88|10
1737539510000|2025-01-22 09:51:50|445.7|443|445.59|442.89|445.7|443|445.59|442.89|11
1737539520000|2025-01-22 09:52:00|445.58|442.88|445.56|442.86|445.58|442.88|445.56|442.86|5
1737539530000|2025-01-22 09:52:10|445.57|442.87|445.65|442.95|445.69|442.99|445.57|442.87|9
1737539540000|2025-01-22 09:52:20|445.64|442.94|445.64|442.94|445.75|443.05|445.63|442.93|7
1737539550000|2025-01-22 09:52:30|445.63|442.93|445.68|442.98|445.72|443.02|445.63|442.93|6
1737539560000|2025-01-22 09:52:40|445.67|442.97|445.65|442.95|445.67|442.97|445.65|442.95|3
1737539570000|2025-01-22 09:52:50|445.66|442.96|445.79|443.09|445.85|443.15|445.66|442.96|14
1737539580000|2025-01-22 09:53:00|445.78|443.08|445.71|443.01|445.78|443.08|445.71|443.01|8
1737539590000|2025-01-22 09:53:10|445.7|443|445.7|443|445.7|443|445.7|443|1
1737539600000|2025-01-22 09:53:20|445.78|443.08|445.75|443.05|445.78|443.08|445.75|443.05|4
1737539610000|2025-01-22 09:53:30|445.74|443.04|445.63|442.93|445.74|443.04|445.63|442.93|7
1737539620000|2025-01-22 09:53:40|445.64|442.94|445.61|442.91|445.64|442.94|445.61|442.91|4
1737539640000|2025-01-22 09:54:00|445.62|442.92|445.67|442.97|445.76|443.06|445.62|442.92|6
1737539650000|2025-01-22 09:54:10|445.66|442.96|445.77|443.07|445.8|443.1|445.66|442.96|6
1737539660000|2025-01-22 09:54:20|445.76|443.06|445.72|443.02|445.76|443.06|445.72|443.02|5
1737539670000|2025-01-22 09:54:30|445.71|443.01|445.67|442.97|445.71|443.01|445.67|442.97|9
1737539680000|2025-01-22 09:54:40|445.77|443.07|445.65|442.95|445.77|443.07|445.65|442.95|13
1737539690000|2025-01-22 09:54:50|445.64|442.94|445.58|442.88|445.64|442.94|445.56|442.86|9
1737539700000|2025-01-22 09:55:00|445.57|442.87|445.56|442.86|445.57|442.87|445.56|442.86|2
1737539710000|2025-01-22 09:55:10|445.57|442.87|445.49|442.79|445.57|442.87|445.49|442.79|5
1737539720000|2025-01-22 09:55:20|445.48|442.78|445.48|442.78|445.49|442.79|445.32|442.62|10
1737539730000|2025-01-22 09:55:30|445.47|442.77|445.33|442.63|445.47|442.77|445.33|442.63|12
1737539740000|2025-01-22 09:55:40|445.32|442.62|445.3|442.6|445.32|442.62|445.3|442.6|3
1737539750000|2025-01-22 09:55:50|445.27|442.57|445.24|442.54|445.33|442.63|445.24|442.54|8
1737539760000|2025-01-22 09:56:00|445.23|442.53|445.29|442.59|445.32|442.62|445.19|442.49|12
1737539770000|2025-01-22 09:56:10|445.32|442.62|445.35|442.65|445.4|442.7|445.32|442.62|9
1737539780000|2025-01-22 09:56:20|445.34|442.64|445.37|442.67|445.41|442.71|445.34|442.64|8
1737539790000|2025-01-22 09:56:30|445.36|442.66|445.36|442.66|445.36|442.66|445.35|442.65|3
1737539800000|2025-01-22 09:56:40|445.48|442.78|445.57|442.87|445.57|442.87|445.41|442.71|11
1737539810000|2025-01-22 09:56:50|445.56|442.86|445.58|442.88|445.59|442.89|445.54|442.84|16
1737539820000|2025-01-22 09:57:00|445.57|442.87|445.69|442.99|445.7|443|445.57|442.87|10
1737539830000|2025-01-22 09:57:10|445.81|443.11|445.73|443.03|445.81|443.11|445.73|443.03|9
1737539840000|2025-01-22 09:57:20|445.72|443.02|445.6|442.9|445.72|443.02|445.6|442.9|9
1737539850000|2025-01-22 09:57:30|445.59|442.89|445.59|442.89|445.6|442.9|445.59|442.89|3
1737539860000|2025-01-22 09:57:40|445.58|442.88|445.58|442.88|445.58|442.88|445.58|442.88|1
1737539890000|2025-01-22 09:58:10|445.66|442.96|445.58|442.88|445.71|443.01|445.58|442.88|8
1737539900000|2025-01-22 09:58:20|445.57|442.87|445.58|442.88|445.58|442.88|445.49|442.79|14
1737539910000|2025-01-22 09:58:30|445.57|442.87|445.55|442.85|445.57|442.87|445.55|442.85|2
1737539920000|2025-01-22 09:58:40|445.56|442.86|445.65|442.95|445.65|442.95|445.56|442.86|3
1737539930000|2025-01-22 09:58:50|445.64|442.94|445.59|442.89|445.64|442.94|445.59|442.89|5
1737539940000|2025-01-22 09:59:00|445.58|442.88|445.66|442.96|445.67|442.97|445.57|442.87|5
1737539950000|2025-01-22 09:59:10|445.64|442.94|445.61|442.91|445.64|442.94|445.61|442.91|2
1737539960000|2025-01-22 09:59:20|445.6|442.9|445.59|442.89|445.6|442.9|445.59|442.89|2
1737539970000|2025-01-22 09:59:30|445.58|442.88|445.58|442.88|445.58|442.88|445.56|442.86|7
1737539980000|2025-01-22 09:59:40|445.59|442.89|445.64|442.94|445.64|442.94|445.59|442.89|4
1737539990000|2025-01-22 09:59:50|445.65|442.95|445.69|442.99|445.72|443.02|445.65|442.95|5
1737540000000|2025-01-22 10:00:00|445.7|443|445.75|443.05|445.81|443.11|445.7|443|9
1737540010000|2025-01-22 10:00:10|445.76|443.06|445.76|443.06|445.8|443.1|445.7|443|13
1737540020000|2025-01-22 10:00:20|445.75|443.05|445.75|443.05|445.75|443.05|445.75|443.05|1
1737540030000|2025-01-22 10:00:30|445.74|443.04|445.79|443.09|445.8|443.1|445.74|443.04|5
1737540040000|2025-01-22 10:00:40|445.8|443.1|445.87|443.17|445.87|443.17|445.8|443.1|4
1737540050000|2025-01-22 10:00:50|445.88|443.18|445.8|443.1|445.89|443.19|445.8|443.1|8
1737540060000|2025-01-22 10:01:00|445.79|443.09|445.65|442.95|445.79|443.09|445.65|442.95|10
1737540070000|2025-01-22 10:01:10|445.63|442.93|445.4|442.7|445.63|442.93|445.4|442.7|13
1737540080000|2025-01-22 10:01:20|445.39|442.69|445.27|442.57|445.39|442.69|445.27|442.57|10
1737540090000|2025-01-22 10:01:30|445.26|442.56|444.99|442.29|445.26|442.56|444.99|442.29|13
1737540100000|2025-01-22 10:01:40|444.98|442.28|445.02|442.32|445.02|442.32|444.92|442.22|7
1737540110000|2025-01-22 10:01:50|445.01|442.31|444.88|442.18|445.01|442.31|444.88|442.18|7
1737540120000|2025-01-22 10:02:00|444.87|442.17|444.87|442.17|444.87|442.17|444.87|442.17|1
1737540130000|2025-01-22 10:02:10|444.88|442.18|444.76|442.06|444.88|442.18|444.76|442.06|9
1737540140000|2025-01-22 10:02:20|444.75|442.05|444.74|442.04|444.75|442.05|444.74|442.04|4
1737540150000|2025-01-22 10:02:30|444.73|442.03|444.67|441.97|444.73|442.03|444.62|441.92|3
1737540160000|2025-01-22 10:02:40|444.68|441.98|444.77|442.07|444.83|442.13|444.68|441.98|6
1737540170000|2025-01-22 10:02:50|444.82|442.12|444.83|442.13|444.83|442.13|444.81|442.11|4
1737540180000|2025-01-22 10:03:00|444.84|442.14|444.82|442.12|444.84|442.14|444.8|442.1|4
1737540190000|2025-01-22 10:03:10|444.79|442.09|444.7|442|444.79|442.09|444.7|442|7
1737540200000|2025-01-22 10:03:20|444.69|441.99|444.69|441.99|444.71|442.01|444.68|441.98|6
1737540210000|2025-01-22 10:03:30|444.75|442.05|444.59|441.89|444.75|442.05|444.52|441.82|7
1737540220000|2025-01-22 10:03:40|444.6|441.9|444.52|441.82|444.65|441.95|444.52|441.82|9
1737540230000|2025-01-22 10:03:50|444.41|441.71|444.39|441.69|444.41|441.71|444.34|441.64|8
1737540240000|2025-01-22 10:04:00|444.48|441.78|444.55|441.85|444.55|441.85|444.44|441.74|7
1737540250000|2025-01-22 10:04:10|444.53|441.83|444.37|441.67|444.53|441.83|444.37|441.67|10
1737540260000|2025-01-22 10:04:20|444.35|441.65|444.37|441.67|444.4|441.7|444.29|441.59|15
1737540270000|2025-01-22 10:04:30|444.36|441.66|444.22|441.52|444.36|441.66|444.22|441.52|7
1737540280000|2025-01-22 10:04:40|444.21|441.51|444.19|441.49|444.21|441.51|444.18|441.48|7
1737540290000|2025-01-22 10:04:50|444.18|441.48|444.15|441.45|444.18|441.48|444.14|441.44|4
1737540300000|2025-01-22 10:05:00|444.2|441.5|444.14|441.44|444.2|441.5|444.14|441.44|4
1737540310000|2025-01-22 10:05:10|444.15|441.45|444.28|441.58|444.28|441.58|444.15|441.45|8
1737540320000|2025-01-22 10:05:20|444.32|441.62|444.22|441.52|444.4|441.7|444.22|441.52|9
1737540330000|2025-01-22 10:05:30|444.21|441.51|443.98|441.28|444.21|441.51|443.98|441.28|14
1737540340000|2025-01-22 10:05:40|443.97|441.27|443.94|441.24|443.97|441.27|443.94|441.24|4
1737540350000|2025-01-22 10:05:50|443.93|441.23|444.07|441.37|444.07|441.37|443.93|441.23|8
1737540360000|2025-01-22 10:06:00|444.08|441.38|444.43|441.73|444.43|441.73|444.08|441.38|16
1737540370000|2025-01-22 10:06:10|444.47|441.77|444.53|441.83|444.53|441.83|444.47|441.77|9
1737540380000|2025-01-22 10:06:20|444.54|441.84|444.87|442.17|444.87|442.17|444.54|441.84|11
1737540390000|2025-01-22 10:06:30|444.88|442.18|444.83|442.13|444.88|442.18|444.78|442.08|9
1737540400000|2025-01-22 10:06:40|444.87|442.17|444.8|442.1|444.89|442.19|444.8|442.1|9
1737540410000|2025-01-22 10:06:50|444.79|442.09|444.81|442.11|444.82|442.12|444.75|442.05|15
1737540420000|2025-01-22 10:07:00|444.82|442.12|444.76|442.06|444.83|442.13|444.72|442.02|10
1737540430000|2025-01-22 10:07:10|444.77|442.07|444.71|442.01|444.8|442.1|444.71|442.01|8
1737540440000|2025-01-22 10:07:20|444.7|442|444.6|441.9|444.7|442|444.6|441.9|8
1737540450000|2025-01-22 10:07:30|444.59|441.89|444.51|441.81|444.59|441.89|444.5|441.8|9
1737540460000|2025-01-22 10:07:40|444.57|441.87|444.57|441.87|444.57|441.87|444.52|441.82|4
1737540470000|2025-01-22 10:07:50|444.56|441.86|444.58|441.88|444.58|441.88|444.54|441.84|9
1737540480000|2025-01-22 10:08:00|444.59|441.89|444.72|442.02|444.72|442.02|444.59|441.89|7
1737540490000|2025-01-22 10:08:10|444.73|442.03|444.67|441.97|444.74|442.04|444.67|441.97|6
1737540500000|2025-01-22 10:08:20|444.68|441.98|444.69|441.99|444.69|441.99|444.68|441.98|2
1737540510000|2025-01-22 10:08:30|444.7|442|444.53|441.83|444.75|442.05|444.53|441.83|10
1737540520000|2025-01-22 10:08:40|444.52|441.82|444.47|441.77|444.52|441.82|444.46|441.76|4
1737540530000|2025-01-22 10:08:50|444.48|441.78|444.49|441.79|444.49|441.79|444.48|441.78|2
1737540540000|2025-01-22 10:09:00|444.5|441.8|444.6|441.9|444.6|441.9|444.49|441.79|8
1737540550000|2025-01-22 10:09:10|444.59|441.89|444.52|441.82|444.59|441.89|444.51|441.81|11
1737540560000|2025-01-22 10:09:20|444.58|441.88|444.57|441.87|444.58|441.88|444.54|441.84|5
1737540570000|2025-01-22 10:09:30|444.62|441.92|444.7|442|444.7|442|444.61|441.91|8
1737540580000|2025-01-22 10:09:40|444.71|442.01|444.76|442.06|444.8|442.1|444.71|442.01|6
1737540590000|2025-01-22 10:09:50|444.75|442.05|444.67|441.97|444.75|442.05|444.67|441.97|3
1737540600000|2025-01-22 10:10:00|444.73|442.03|444.65|441.95|444.73|442.03|444.65|441.95|2
1737540610000|2025-01-22 10:10:10|444.66|441.96|444.78|442.08|444.78|442.08|444.66|441.96|5
1737540620000|2025-01-22 10:10:20|444.74|442.04|444.72|442.02|444.77|442.07|444.71|442.01|5
1737540630000|2025-01-22 10:10:30|444.64|441.94|444.65|441.95|444.67|441.97|444.64|441.94|8
1737540640000|2025-01-22 10:10:40|444.67|441.97|444.66|441.96|444.7|442|444.65|441.95|7
1737540650000|2025-01-22 10:10:50|444.67|441.97|444.43|441.73|444.67|441.97|444.43|441.73|11
1737540660000|2025-01-22 10:11:00|444.44|441.74|444.48|441.78|444.48|441.78|444.36|441.66|15
1737540670000|2025-01-22 10:11:10|444.49|441.79|444.45|441.75|444.49|441.79|444.45|441.75|6
1737540680000|2025-01-22 10:11:20|444.44|441.74|444.46|441.76|444.46|441.76|444.4|441.7|9
1737540690000|2025-01-22 10:11:30|444.45|441.75|444.44|441.74|444.46|441.76|444.44|441.74|6
1737540700000|2025-01-22 10:11:40|444.48|441.78|444.41|441.71|444.49|441.79|444.41|441.71|7
1737540710000|2025-01-22 10:11:50|444.4|441.7|444.46|441.76|444.46|441.76|444.39|441.69|5
1737540720000|2025-01-22 10:12:00|444.51|441.81|444.53|441.83|444.53|441.83|444.51|441.81|3
1737540730000|2025-01-22 10:12:10|444.58|441.88|444.56|441.86|444.6|441.9|444.53|441.83|9
1737540740000|2025-01-22 10:12:20|444.55|441.85|444.54|441.84|444.55|441.85|444.51|441.81|7
1737540750000|2025-01-22 10:12:30|444.55|441.85|444.52|441.82|444.56|441.86|444.52|441.82|6
1737540770000|2025-01-22 10:12:50|444.51|441.81|444.49|441.79|444.51|441.81|444.49|441.79|3
1737540780000|2025-01-22 10:13:00|444.5|441.8|444.52|441.82|444.53|441.83|444.5|441.8|3
1737540790000|2025-01-22 10:13:10|444.53|441.83|444.58|441.88|444.58|441.88|444.53|441.83|5
1737540800000|2025-01-22 10:13:20|444.59|441.89|444.66|441.96|444.66|441.96|444.59|441.89|6
1737540810000|2025-01-22 10:13:30|444.67|441.97|444.62|441.92|444.67|441.97|444.62|441.92|8
1737540820000|2025-01-22 10:13:40|444.63|441.93|444.69|441.99|444.69|441.99|444.63|441.93|6
1737540830000|2025-01-22 10:13:50|444.68|441.98|444.64|441.94|444.69|441.99|444.63|441.93|6
1737540840000|2025-01-22 10:14:00|444.69|441.99|444.77|442.07|444.83|442.13|444.69|441.99|11
1737540850000|2025-01-22 10:14:10|444.8|442.1|444.86|442.16|444.86|442.16|444.8|442.1|7
1737540860000|2025-01-22 10:14:20|444.87|442.17|444.91|442.21|444.91|442.21|444.87|442.17|5
1737540870000|2025-01-22 10:14:30|444.9|442.2|444.89|442.19|444.9|442.2|444.86|442.16|5
1737540880000|2025-01-22 10:14:40|444.91|442.21|444.91|442.21|444.92|442.22|444.9|442.2|4
1737540890000|2025-01-22 10:14:50|444.92|442.22|444.87|442.17|444.92|442.22|444.87|442.17|2
1737540910000|2025-01-22 10:15:10|444.86|442.16|444.96|442.26|444.96|442.26|444.85|442.15|6
1737540920000|2025-01-22 10:15:20|444.97|442.27|445.11|442.41|445.11|442.41|444.97|442.27|12
1737540930000|2025-01-22 10:15:30|445.06|442.36|445.1|442.4|445.11|442.41|445.06|442.36|7
1737540940000|2025-01-22 10:15:40|445.08|442.38|445.09|442.39|445.11|442.41|445.05|442.35|6
1737540950000|2025-01-22 10:15:50|445.07|442.37|445.09|442.39|445.09|442.39|445.07|442.37|3
1737540960000|2025-01-22 10:16:00|445.11|442.41|445.27|442.57|445.28|442.58|445.11|442.41|11
1737540970000|2025-01-22 10:16:10|445.28|442.58|445.22|442.52|445.29|442.59|445.22|442.52|4
1737540980000|2025-01-22 10:16:20|445.21|442.51|445.3|442.6|445.32|442.62|445.21|442.51|11
1737540990000|2025-01-22 10:16:30|445.29|442.59|445.34|442.64|445.4|442.7|445.25|442.55|10
1737541000000|2025-01-22 10:16:40|445.31|442.61|445.28|442.58|445.31|442.61|445.24|442.54|7
1737541010000|2025-01-22 10:16:50|445.29|442.59|445.33|442.63|445.34|442.64|445.29|442.59|3
1737541020000|2025-01-22 10:17:00|445.32|442.62|445.26|442.56|445.32|442.62|445.26|442.56|7
1737541030000|2025-01-22 10:17:10|445.32|442.62|445.38|442.68|445.62|442.92|445.32|442.62|7
1737541040000|2025-01-22 10:17:20|445.37|442.67|445.36|442.66|445.37|442.67|445.35|442.65|4
1737541050000|2025-01-22 10:17:30|445.37|442.67|445.36|442.66|445.37|442.67|445.36|442.66|2
1737541060000|2025-01-22 10:17:40|445.35|442.65|445.41|442.71|445.43|442.73|445.35|442.65|3
1737541070000|2025-01-22 10:17:50|445.39|442.69|445.31|442.61|445.39|442.69|445.31|442.61|8
1737541080000|2025-01-22 10:18:00|445.3|442.6|445.27|442.57|445.32|442.62|445.27|442.57|6
1737541090000|2025-01-22 10:18:10|445.26|442.56|445.15|442.45|445.26|442.56|445.15|442.45|8
1737541100000|2025-01-22 10:18:20|445.14|442.44|445.13|442.43|445.14|442.44|445.13|442.43|2
1737541110000|2025-01-22 10:18:30|445.14|442.44|445.11|442.41|445.15|442.45|445.1|442.4|4
1737541120000|2025-01-22 10:18:40|445.1|442.4|445.12|442.42|445.12|442.42|445.08|442.38|5
1737541130000|2025-01-22 10:18:50|445.13|442.43|445.13|442.43|445.13|442.43|445.13|442.43|1
1737541140000|2025-01-22 10:19:00|445.18|442.48|445.26|442.56|445.29|442.59|445.18|442.48|7
1737541150000|2025-01-22 10:19:10|445.29|442.59|445.26|442.56|445.3|442.6|445.25|442.55|10
1737541160000|2025-01-22 10:19:20|445.25|442.55|445.39|442.69|445.39|442.69|445.25|442.55|5
1737541170000|2025-01-22 10:19:30|445.38|442.68|445.5|442.8|445.5|442.8|445.38|442.68|7
1737541180000|2025-01-22 10:19:40|445.55|442.85|445.5|442.8|445.56|442.86|445.5|442.8|4
1737541190000|2025-01-22 10:19:50|445.51|442.81|445.52|442.82|445.53|442.83|445.51|442.81|4
1737541200000|2025-01-22 10:20:00|445.48|442.78|445.46|442.76|445.51|442.81|445.45|442.75|7
1737541210000|2025-01-22 10:20:10|445.45|442.75|445.49|442.79|445.51|442.81|445.45|442.75|6
1737541220000|2025-01-22 10:20:20|445.47|442.77|445.44|442.74|445.47|442.77|445.44|442.74|4
1737541230000|2025-01-22 10:20:30|445.45|442.75|445.56|442.86|445.58|442.88|445.45|442.75|5
1737541240000|2025-01-22 10:20:40|445.57|442.87|445.58|442.88|445.61|442.91|445.57|442.87|7
1737541250000|2025-01-22 10:20:50|445.57|442.87|445.56|442.86|445.57|442.87|445.56|442.86|4
1737541260000|2025-01-22 10:21:00|445.66|442.96|445.65|442.95|445.66|442.96|445.65|442.95|4
1737541270000|2025-01-22 10:21:10|445.63|442.93|445.53|442.83|445.63|442.93|445.53|442.83|7
1737541280000|2025-01-22 10:21:20|445.52|442.82|445.39|442.69|445.52|442.82|445.39|442.69|8
1737541290000|2025-01-22 10:21:30|445.38|442.68|445.37|442.67|445.38|442.68|445.36|442.66|7
1737541300000|2025-01-22 10:21:40|445.38|442.68|445.43|442.73|445.43|442.73|445.38|442.68|6
1737541310000|2025-01-22 10:21:50|445.44|442.74|445.47|442.77|445.47|442.77|445.44|442.74|4
1737541320000|2025-01-22 10:22:00|445.46|442.76|445.46|442.76|445.46|442.76|445.42|442.72|6
1737541330000|2025-01-22 10:22:10|445.37|442.67|445.35|442.65|445.38|442.68|445.35|442.65|5
1737541340000|2025-01-22 10:22:20|445.34|442.64|445.29|442.59|445.35|442.65|445.2|442.5|7
1737541350000|2025-01-22 10:22:30|445.27|442.57|445.21|442.51|445.27|442.57|445.21|442.51|7
1737541360000|2025-01-22 10:22:40|445.2|442.5|445.05|442.35|445.2|442.5|445|442.3|9
1737541370000|2025-01-22 10:22:50|445.04|442.34|445|442.3|445.04|442.34|445|442.3|5
1737541380000|2025-01-22 10:23:00|444.99|442.29|444.91|442.21|444.99|442.29|444.91|442.21|8
1737541390000|2025-01-22 10:23:10|444.9|442.2|445|442.3|445.01|442.31|444.88|442.18|6
1737541400000|2025-01-22 10:23:20|444.99|442.29|444.94|442.24|444.99|442.29|444.94|442.24|4
1737541410000|2025-01-22 10:23:30|444.93|442.23|444.9|442.2|444.94|442.24|444.9|442.2|6
1737541420000|2025-01-22 10:23:40|444.89|442.19|444.86|442.16|444.89|442.19|444.86|442.16|6
1737541430000|2025-01-22 10:23:50|444.85|442.15|444.87|442.17|444.9|442.2|444.85|442.15|7
1737541440000|2025-01-22 10:24:00|444.95|442.25|444.92|442.22|444.95|442.25|444.92|442.22|6
1737541450000|2025-01-22 10:24:10|444.91|442.21|445.21|442.51|445.21|442.51|444.88|442.18|14
1737541460000|2025-01-22 10:24:20|445.22|442.52|445.18|442.48|445.22|442.52|445.18|442.48|5
1737541470000|2025-01-22 10:24:30|445.17|442.47|445.14|442.44|445.17|442.47|445.14|442.44|4
1737541480000|2025-01-22 10:24:40|445.15|442.45|445.32|442.62|445.32|442.62|445.15|442.45|9
1737541490000|2025-01-22 10:24:50|445.33|442.63|445.39|442.69|445.39|442.69|445.32|442.62|6
1737541500000|2025-01-22 10:25:00|445.38|442.68|445.36|442.66|445.38|442.68|445.35|442.65|7
1737541510000|2025-01-22 10:25:10|445.33|442.63|445.3|442.6|445.34|442.64|445.3|442.6|6
1737541520000|2025-01-22 10:25:20|445.29|442.59|445.2|442.5|445.33|442.63|445.2|442.5|7
1737541530000|2025-01-22 10:25:30|445.19|442.49|445.17|442.47|445.19|442.49|445.17|442.47|3
1737541540000|2025-01-22 10:25:40|445.16|442.46|445.15|442.45|445.16|442.46|445.15|442.45|2
1737541550000|2025-01-22 10:25:50|445.16|442.46|445.2|442.5|445.23|442.53|445.16|442.46|5
1737541560000|2025-01-22 10:26:00|445.21|442.51|445.29|442.59|445.29|442.59|445.2|442.5|7
1737541570000|2025-01-22 10:26:10|445.46|442.76|445.45|442.75|445.46|442.76|445.45|442.75|4
1737541580000|2025-01-22 10:26:20|445.47|442.77|445.41|442.71|445.47|442.77|445.41|442.71|7
1737541590000|2025-01-22 10:26:30|445.37|442.67|445.33|442.63|445.37|442.67|445.33|442.63|5
1737541600000|2025-01-22 10:26:40|445.32|442.62|445.15|442.45|445.32|442.62|445.15|442.45|2
1737541610000|2025-01-22 10:26:50|445.16|442.46|445.16|442.46|445.16|442.46|445.16|442.46|1
1737541620000|2025-01-22 10:27:00|445.17|442.47|445.1|442.4|445.17|442.47|445.1|442.4|8
1737541630000|2025-01-22 10:27:10|445.11|442.41|445.1|442.4|445.11|442.41|445.1|442.4|2
1737541640000|2025-01-22 10:27:20|445.09|442.39|445.09|442.39|445.09|442.39|445.09|442.39|1
1737541660000|2025-01-22 10:27:40|445.08|442.38|445.03|442.33|445.08|442.38|445.03|442.33|4
1737541670000|2025-01-22 10:27:50|445.04|442.34|445.08|442.38|445.09|442.39|445.04|442.34|4
1737541680000|2025-01-22 10:28:00|445.12|442.42|445.07|442.37|445.12|442.42|445.07|442.37|6
1737541690000|2025-01-22 10:28:10|445.06|442.36|445.05|442.35|445.06|442.36|445.05|442.35|2
1737541700000|2025-01-22 10:28:20|445.16|442.46|445.09|442.39|445.16|442.46|445.09|442.39|6
1737541710000|2025-01-22 10:28:30|445.1|442.4|445.11|442.41|445.11|442.41|445.1|442.4|2
1737541720000|2025-01-22 10:28:40|445.1|442.4|445.14|442.44|445.16|442.46|445.08|442.38|7
1737541730000|2025-01-22 10:28:50|445.17|442.47|445.15|442.45|445.17|442.47|445.11|442.41|9
1737541740000|2025-01-22 10:29:00|445.14|442.44|445.1|442.4|445.14|442.44|445.1|442.4|5
1737541750000|2025-01-22 10:29:10|445.09|442.39|445.12|442.42|445.13|442.43|445.09|442.39|4
1737541760000|2025-01-22 10:29:20|445.13|442.43|445.16|442.46|445.24|442.54|445.13|442.43|10
1737541770000|2025-01-22 10:29:30|445.15|442.45|445.16|442.46|445.16|442.46|445.15|442.45|2
1737541780000|2025-01-22 10:29:40|445.15|442.45|445.15|442.45|445.15|442.45|445.15|442.45|1
1737541800000|2025-01-22 10:30:00|445.14|442.44|445.14|442.44|445.14|442.44|445.14|442.44|1
1737541810000|2025-01-22 10:30:10|445.13|442.43|445.14|442.44|445.15|442.45|445.11|442.41|5
1737541820000|2025-01-22 10:30:20|445.15|442.45|445.17|442.47|445.19|442.49|445.15|442.45|4
1737541830000|2025-01-22 10:30:30|445.16|442.46|445.16|442.46|445.22|442.52|445.15|442.45|9
1737541840000|2025-01-22 10:30:40|445.15|442.45|445.02|442.32|445.15|442.45|445.02|442.32|9
1737541850000|2025-01-22 10:30:50|445.01|442.31|444.98|442.28|445.01|442.31|444.98|442.28|4
1737541860000|2025-01-22 10:31:00|445.03|442.33|445.15|442.45|445.17|442.47|445.03|442.33|9
1737541870000|2025-01-22 10:31:10|445.16|442.46|445.62|442.92|445.62|442.92|445.16|442.46|15
1737541880000|2025-01-22 10:31:20|445.61|442.91|445.62|442.92|445.63|442.93|445.57|442.87|9
1737541890000|2025-01-22 10:31:30|445.61|442.91|445.6|442.9|445.66|442.96|445.6|442.9|12
1737541900000|2025-01-22 10:31:40|445.59|442.89|445.39|442.69|445.59|442.89|445.39|442.69|15
1737541910000|2025-01-22 10:31:50|445.4|442.7|445.4|442.7|445.4|442.7|445.4|442.7|1
1737541920000|2025-01-22 10:32:00|445.39|442.69|445.49|442.79|445.5|442.8|445.38|442.68|8
1737541930000|2025-01-22 10:32:10|445.48|442.78|445.44|442.74|445.48|442.78|445.44|442.74|5
1737541940000|2025-01-22 10:32:20|445.48|442.78|445.56|442.86|445.56|442.86|445.48|442.78|7
1737541950000|2025-01-22 10:32:30|445.57|442.87|445.73|443.03|445.75|443.05|445.57|442.87|7
1737541960000|2025-01-22 10:32:40|445.72|443.02|445.75|443.05|445.79|443.09|445.72|443.02|6
1737541970000|2025-01-22 10:32:50|445.73|443.03|445.64|442.94|445.73|443.03|445.64|442.94|5
1737541980000|2025-01-22 10:33:00|445.63|442.93|445.6|442.9|445.63|442.93|445.6|442.9|4
1737541990000|2025-01-22 10:33:10|445.61|442.91|445.6|442.9|445.61|442.91|445.6|442.9|2
1737542000000|2025-01-22 10:33:20|445.64|442.94|445.59|442.89|445.65|442.95|445.59|442.89|7
1737542010000|2025-01-22 10:33:30|445.58|442.88|445.5|442.8|445.58|442.88|445.5|442.8|7
1737542030000|2025-01-22 10:33:50|445.47|442.77|445.44|442.74|445.47|442.77|445.4|442.7|5
1737542040000|2025-01-22 10:34:00|445.45|442.75|445.48|442.78|445.48|442.78|445.45|442.75|4
1737542060000|2025-01-22 10:34:20|445.46|442.76|445.33|442.63|445.46|442.76|445.33|442.63|6
1737542070000|2025-01-22 10:34:30|445.32|442.62|445.22|442.52|445.32|442.62|445.22|442.52|8
1737542080000|2025-01-22 10:34:40|445.21|442.51|445.19|442.49|445.21|442.51|445.19|442.49|3
1737542090000|2025-01-22 10:34:50|445.18|442.48|445.21|442.51|445.21|442.51|445.15|442.45|7
1737542100000|2025-01-22 10:35:00|445.2|442.5|445.18|442.48|445.2|442.5|445.15|442.45|7
1737542110000|2025-01-22 10:35:10|445.17|442.47|445.05|442.35|445.18|442.48|445.05|442.35|9
1737542120000|2025-01-22 10:35:20|445.04|442.34|444.99|442.29|445.05|442.35|444.99|442.29|5
1737542130000|2025-01-22 10:35:30|444.98|442.28|444.93|442.23|444.98|442.28|444.93|442.23|4
1737542140000|2025-01-22 10:35:40|444.88|442.18|444.96|442.26|444.97|442.27|444.87|442.17|7
1737542150000|2025-01-22 10:35:50|444.95|442.25|444.94|442.24|444.95|442.25|444.94|442.24|2
1737542160000|2025-01-22 10:36:00|444.9|442.2|444.82|442.12|444.9|442.2|444.76|442.06|13
1737542170000|2025-01-22 10:36:10|444.97|442.27|444.89|442.19|445|442.3|444.87|442.17|14
1737542180000|2025-01-22 10:36:20|444.9|442.2|444.92|442.22|445|442.3|444.9|442.2|9
1737542190000|2025-01-22 10:36:30|444.91|442.21|444.91|442.21|444.92|442.22|444.91|442.21|3
1737542200000|2025-01-22 10:36:40|444.92|442.22|445.1|442.4|445.1|442.4|444.86|442.16|14
1737542210000|2025-01-22 10:36:50|445.06|442.36|445.04|442.34|445.09|442.39|445.04|442.34|8
1737542220000|2025-01-22 10:37:00|445.03|442.33|444.97|442.27|445.06|442.36|444.97|442.27|10
1737542230000|2025-01-22 10:37:10|444.96|442.26|444.93|442.23|444.96|442.26|444.93|442.23|4
1737542240000|2025-01-22 10:37:20|444.9|442.2|444.82|442.12|444.9|442.2|444.82|442.12|8
1737542250000|2025-01-22 10:37:30|444.83|442.13|444.82|442.12|444.83|442.13|444.82|442.12|2
1737542260000|2025-01-22 10:37:40|444.85|442.15|444.88|442.18|444.88|442.18|444.85|442.15|3
1737542270000|2025-01-22 10:37:50|444.89|442.19|444.96|442.26|444.96|442.26|444.89|442.19|6
1737542280000|2025-01-22 10:38:00|444.97|442.27|444.99|442.29|445|442.3|444.93|442.23|9
1737542290000|2025-01-22 10:38:10|444.98|442.28|445.03|442.33|445.03|442.33|444.97|442.27|7
1737542300000|2025-01-22 10:38:20|445.07|442.37|445.14|442.44|445.18|442.48|445.07|442.37|7
1737542310000|2025-01-22 10:38:30|445.13|442.43|445.04|442.34|445.13|442.43|445.04|442.34|7
1737542320000|2025-01-22 10:38:40|445.09|442.39|445.17|442.47|445.18|442.48|445.08|442.38|6
1737542330000|2025-01-22 10:38:50|445.18|442.48|445.24|442.54|445.24|442.54|445.18|442.48|5
1737542340000|2025-01-22 10:39:00|445.25|442.55|445.48|442.78|445.49|442.79|445.25|442.55|8
1737542350000|2025-01-22 10:39:10|445.43|442.73|445.42|442.72|445.44|442.74|445.42|442.72|4
1737542360000|2025-01-22 10:39:20|445.43|442.73|445.39|442.69|445.43|442.73|445.37|442.67|5
1737542370000|2025-01-22 10:39:30|445.38|442.68|445.42|442.72|445.42|442.72|445.38|442.68|5
1737542380000|2025-01-22 10:39:40|445.49|442.79|445.36|442.66|445.49|442.79|445.35|442.65|6
1737542390000|2025-01-22 10:39:50|445.38|442.68|445.4|442.7|445.41|442.71|445.37|442.67|9
1737542400000|2025-01-22 10:40:00|445.41|442.71|445.58|442.88|445.7|443|445.41|442.71|10
1737542410000|2025-01-22 10:40:10|445.57|442.87|445.75|443.05|445.75|443.05|445.56|442.86|10
1737542430000|2025-01-22 10:40:30|445.8|443.1|445.77|443.07|445.8|443.1|445.77|443.07|4
1737542440000|2025-01-22 10:40:40|445.76|443.06|445.66|442.96|445.76|443.06|445.66|442.96|3
1737542450000|2025-01-22 10:40:50|445.65|442.95|445.58|442.88|445.65|442.95|445.58|442.88|3
1737542460000|2025-01-22 10:41:00|445.57|442.87|445.55|442.85|445.57|442.87|445.55|442.85|3
1737542470000|2025-01-22 10:41:10|445.5|442.8|445.7|443|445.7|443|445.44|442.74|13
1737542480000|2025-01-22 10:41:20|445.67|442.97|445.7|443|445.7|443|445.66|442.96|6
1737542490000|2025-01-22 10:41:30|445.74|443.04|445.88|443.18|445.88|443.18|445.74|443.04|4
1737542500000|2025-01-22 10:41:40|445.89|443.19|445.97|443.27|445.97|443.27|445.89|443.19|4
1737542510000|2025-01-22 10:41:50|445.98|443.28|446.06|443.36|446.06|443.36|445.98|443.28|6
1737542520000|2025-01-22 10:42:00|446.11|443.41|446.15|443.45|446.16|443.46|446.1|443.4|7
1737542530000|2025-01-22 10:42:10|446.16|443.46|446.21|443.51|446.25|443.55|446.16|443.46|11
1737542540000|2025-01-22 10:42:20|446.22|443.52|446.17|443.47|446.23|443.53|446.16|443.46|5
1737542550000|2025-01-22 10:42:30|446.18|443.48|446.1|443.4|446.19|443.49|446.09|443.39|6
1737542560000|2025-01-22 10:42:40|446.11|443.41|446.11|443.41|446.12|443.42|446.11|443.41|3
1737542570000|2025-01-22 10:42:50|446.12|443.42|446.13|443.43|446.13|443.43|446.12|443.42|2
1737542580000|2025-01-22 10:43:00|446.14|443.44|446.28|443.58|446.3|443.6|446.14|443.44|11
1737542590000|2025-01-22 10:43:10|446.27|443.57|446.29|443.59|446.29|443.59|446.23|443.53|7
1737542600000|2025-01-22 10:43:20|446.28|443.58|446.43|443.73|446.43|443.73|446.28|443.58|7
1737542610000|2025-01-22 10:43:30|446.44|443.74|446.55|443.85|446.55|443.85|446.44|443.74|7
1737542620000|2025-01-22 10:43:40|446.6|443.9|446.47|443.77|446.6|443.9|446.47|443.77|6
1737542630000|2025-01-22 10:43:50|446.46|443.76|446.37|443.67|446.46|443.76|446.36|443.66|6
1737542640000|2025-01-22 10:44:00|446.36|443.66|446.37|443.67|446.37|443.67|446.36|443.66|2
1737542650000|2025-01-22 10:44:10|446.36|443.66|446.22|443.52|446.36|443.66|446.22|443.52|6
1737542660000|2025-01-22 10:44:20|446.23|443.53|446.22|443.52|446.23|443.53|446.2|443.5|4
1737542670000|2025-01-22 10:44:30|446.18|443.48|446.18|443.48|446.18|443.48|446.18|443.48|1
1737542680000|2025-01-22 10:44:40|446.19|443.49|446.3|443.6|446.32|443.62|446.19|443.49|7
1737542690000|2025-01-22 10:44:50|446.31|443.61|446.36|443.66|446.39|443.69|446.3|443.6|16
1737542700000|2025-01-22 10:45:00|446.33|443.63|446.35|443.65|446.37|443.67|446.3|443.6|14
1737542710000|2025-01-22 10:45:10|446.34|443.64|446.27|443.57|446.34|443.64|446.27|443.57|6
1737542720000|2025-01-22 10:45:20|446.22|443.52|446.25|443.55|446.26|443.56|446.1|443.4|16
1737542730000|2025-01-22 10:45:30|446.24|443.54|446.11|443.41|446.24|443.54|446.11|443.41|12
1737542740000|2025-01-22 10:45:40|446.1|443.4|446.18|443.48|446.18|443.48|446.08|443.38|9
1737542750000|2025-01-22 10:45:50|446.19|443.49|446.28|443.58|446.29|443.59|446.19|443.49|12
1737542760000|2025-01-22 10:46:00|446.27|443.57|446.4|443.7|446.42|443.72|446.25|443.55|10
1737542770000|2025-01-22 10:46:10|446.39|443.69|446.2|443.5|446.39|443.69|446.2|443.5|13
1737542780000|2025-01-22 10:46:20|446.21|443.51|446.25|443.55|446.26|443.56|446.17|443.47|10
1737542790000|2025-01-22 10:46:30|446.26|443.56|446.16|443.46|446.26|443.56|446.16|443.46|7
1737542800000|2025-01-22 10:46:40|446.15|443.45|446.12|443.42|446.15|443.45|446.12|443.42|4
1737542810000|2025-01-22 10:46:50|446.11|443.41|446.08|443.38|446.11|443.41|446.07|443.37|5
1737542820000|2025-01-22 10:47:00|446.17|443.47|446.04|443.34|446.17|443.47|446.03|443.33|11
1737542830000|2025-01-22 10:47:10|446.03|443.33|445.95|443.25|446.03|443.33|445.95|443.25|7
1737542840000|2025-01-22 10:47:20|445.96|443.26|446|443.3|446.01|443.31|445.96|443.26|6
1737542850000|2025-01-22 10:47:30|445.97|443.27|445.96|443.26|445.97|443.27|445.96|443.26|4
1737542860000|2025-01-22 10:47:40|445.97|443.27|446.17|443.47|446.18|443.48|445.96|443.26|13
1737542870000|2025-01-22 10:47:50|446.16|443.46|446.16|443.46|446.18|443.48|446.16|443.46|11
1737542880000|2025-01-22 10:48:00|446.17|443.47|446.23|443.53|446.29|443.59|446.17|443.47|12
1737542890000|2025-01-22 10:48:10|446.22|443.52|446.32|443.62|446.34|443.64|446.17|443.47|11
1737542900000|2025-01-22 10:48:20|446.31|443.61|446.3|443.6|446.33|443.63|446.3|443.6|12
1737542910000|2025-01-22 10:48:30|446.26|443.56|446.18|443.48|446.26|443.56|446.17|443.47|11
1737542920000|2025-01-22 10:48:40|446.17|443.47|446.3|443.6|446.3|443.6|446.17|443.47|8
1737542930000|2025-01-22 10:48:50|446.29|443.59|446.25|443.55|446.29|443.59|446.25|443.55|5
1737542940000|2025-01-22 10:49:00|446.24|443.54|446.22|443.52|446.24|443.54|446.22|443.52|3
1737542950000|2025-01-22 10:49:10|446.23|443.53|446.22|443.52|446.23|443.53|446.22|443.52|6
1737542960000|2025-01-22 10:49:20|446.21|443.51|446.21|443.51|446.21|443.51|446.21|443.51|1
1737542970000|2025-01-22 10:49:30|446.31|443.61|446.29|443.59|446.31|443.61|446.29|443.59|5
1737542980000|2025-01-22 10:49:40|446.3|443.6|446.34|443.64|446.34|443.64|446.3|443.6|5
1737542990000|2025-01-22 10:49:50|446.35|443.65|446.37|443.67|446.38|443.68|446.35|443.65|3
1737543000000|2025-01-22 10:50:00|446.45|443.75|446.33|443.63|446.45|443.75|446.33|443.63|12
1737543010000|2025-01-22 10:50:10|446.32|443.62|446.58|443.88|446.58|443.88|446.31|443.61|6
1737543020000|2025-01-22 10:50:20|446.57|443.87|446.46|443.76|446.57|443.87|446.46|443.76|7
1737543030000|2025-01-22 10:50:30|446.45|443.75|446.45|443.75|446.45|443.75|446.45|443.75|1
1737543040000|2025-01-22 10:50:40|446.44|443.74|446.44|443.74|446.44|443.74|446.44|443.74|1
1737543050000|2025-01-22 10:50:50|446.48|443.78|446.58|443.88|446.58|443.88|446.48|443.78|5
1737543060000|2025-01-22 10:51:00|446.59|443.89|446.53|443.83|446.59|443.89|446.53|443.83|9
1737543070000|2025-01-22 10:51:10|446.52|443.82|446.5|443.8|446.52|443.82|446.46|443.76|6
1737543080000|2025-01-22 10:51:20|446.51|443.81|446.44|443.74|446.52|443.82|446.43|443.73|12
1737543090000|2025-01-22 10:51:30|446.43|443.73|446.42|443.72|446.43|443.73|446.42|443.72|2
1737543100000|2025-01-22 10:51:40|446.46|443.76|446.48|443.78|446.51|443.81|446.46|443.76|4
1737543110000|2025-01-22 10:51:50|446.49|443.79|446.47|443.77|446.49|443.79|446.47|443.77|3
1737543120000|2025-01-22 10:52:00|446.58|443.88|446.55|443.85|446.6|443.9|446.55|443.85|5
1737543130000|2025-01-22 10:52:10|446.54|443.84|446.51|443.81|446.55|443.85|446.51|443.81|6
1737543140000|2025-01-22 10:52:20|446.5|443.8|446.52|443.82|446.53|443.83|446.5|443.8|5
1737543150000|2025-01-22 10:52:30|446.53|443.83|446.53|443.83|446.53|443.83|446.53|443.83|1
1737543160000|2025-01-22 10:52:40|446.54|443.84|446.54|443.84|446.55|443.85|446.53|443.83|5
1737543170000|2025-01-22 10:52:50|446.6|443.9|446.67|443.97|446.69|443.99|446.6|443.9|11
1737543180000|2025-01-22 10:53:00|446.66|443.96|446.64|443.94|446.66|443.96|446.64|443.94|5
1737543190000|2025-01-22 10:53:10|446.63|443.93|446.64|443.94|446.64|443.94|446.63|443.93|2
1737543200000|2025-01-22 10:53:20|446.72|444.02|446.66|443.96|446.72|444.02|446.66|443.96|7
1737543210000|2025-01-22 10:53:30|446.65|443.95|446.56|443.86|446.65|443.95|446.56|443.86|5
1737543220000|2025-01-22 10:53:40|446.51|443.81|446.49|443.79|446.52|443.82|446.49|443.79|7
1737543230000|2025-01-22 10:53:50|446.48|443.78|446.51|443.81|446.52|443.82|446.46|443.76|5
1737543240000|2025-01-22 10:54:00|446.55|443.85|446.63|443.93|446.63|443.93|446.55|443.85|4
1737543250000|2025-01-22 10:54:10|446.62|443.92|446.55|443.85|446.62|443.92|446.55|443.85|6
1737543260000|2025-01-22 10:54:20|446.54|443.84|446.52|443.82|446.54|443.84|446.52|443.82|3
1737543270000|2025-01-22 10:54:30|446.56|443.86|446.55|443.85|446.56|443.86|446.55|443.85|2
1737543280000|2025-01-22 10:54:40|446.54|443.84|446.68|443.98|446.68|443.98|446.54|443.84|8
1737543290000|2025-01-22 10:54:50|446.69|443.99|446.71|444.01|446.74|444.04|446.69|443.99|5
1737543300000|2025-01-22 10:55:00|446.72|444.02|446.69|443.99|446.72|444.02|446.69|443.99|4
1737543310000|2025-01-22 10:55:10|446.68|443.98|446.62|443.92|446.68|443.98|446.62|443.92|4
1737543320000|2025-01-22 10:55:20|446.63|443.93|446.69|443.99|446.69|443.99|446.63|443.93|2
1737543330000|2025-01-22 10:55:30|446.7|444|446.7|444|446.7|444|446.7|444|1
1737543340000|2025-01-22 10:55:40|446.69|443.99|446.67|443.97|446.69|443.99|446.67|443.97|3
1737543350000|2025-01-22 10:55:50|446.73|444.03|446.7|444|446.79|444.09|446.7|444|12
1737543360000|2025-01-22 10:56:00|446.69|443.99|446.63|443.93|446.69|443.99|446.63|443.93|6
1737543370000|2025-01-22 10:56:10|446.62|443.92|446.57|443.87|446.62|443.92|446.57|443.87|6
1737543380000|2025-01-22 10:56:20|446.56|443.86|446.46|443.76|446.56|443.86|446.46|443.76|6
1737543390000|2025-01-22 10:56:30|446.47|443.77|446.43|443.73|446.47|443.77|446.43|443.73|5
1737543400000|2025-01-22 10:56:40|446.44|443.74|446.52|443.82|446.55|443.85|446.44|443.74|7
1737543410000|2025-01-22 10:56:50|446.51|443.81|446.49|443.79|446.51|443.81|446.49|443.79|3
1737543420000|2025-01-22 10:57:00|446.5|443.8|446.56|443.86|446.57|443.87|446.5|443.8|7
1737543430000|2025-01-22 10:57:10|446.55|443.85|446.56|443.86|446.56|443.86|446.55|443.85|2
1737543440000|2025-01-22 10:57:20|446.55|443.85|446.6|443.9|446.6|443.9|446.53|443.83|7
1737543450000|2025-01-22 10:57:30|446.61|443.91|446.65|443.95|446.66|443.96|446.61|443.91|3
1737543460000|2025-01-22 10:57:40|446.64|443.94|446.74|444.04|446.74|444.04|446.62|443.92|5
1737543470000|2025-01-22 10:57:50|446.73|444.03|446.66|443.96|446.73|444.03|446.66|443.96|8
1737543480000|2025-01-22 10:58:00|446.65|443.95|446.65|443.95|446.65|443.95|446.65|443.95|1
1737543490000|2025-01-22 10:58:10|446.66|443.96|446.73|444.03|446.74|444.04|446.66|443.96|3
1737543500000|2025-01-22 10:58:20|446.74|444.04|446.7|444|446.74|444.04|446.7|444|7
1737543510000|2025-01-22 10:58:30|446.69|443.99|446.62|443.92|446.69|443.99|446.62|443.92|5
1737543520000|2025-01-22 10:58:40|446.61|443.91|446.53|443.83|446.61|443.91|446.53|443.83|4
1737543530000|2025-01-22 10:58:50|446.52|443.82|446.57|443.87|446.58|443.88|446.52|443.82|4
1737543540000|2025-01-22 10:59:00|446.56|443.86|446.54|443.84|446.56|443.86|446.54|443.84|3
1737543550000|2025-01-22 10:59:10|446.55|443.85|446.61|443.91|446.65|443.95|446.55|443.85|5
1737543560000|2025-01-22 10:59:20|446.6|443.9|446.57|443.87|446.6|443.9|446.57|443.87|4
1737543580000|2025-01-22 10:59:40|446.54|443.84|446.58|443.88|446.58|443.88|446.54|443.84|4
1737543600000|2025-01-22 11:00:00|446.66|443.96|446.71|444.01|446.75|444.05|446.64|443.94|11
1737543610000|2025-01-22 11:00:10|446.69|443.99|446.63|443.93|446.72|444.02|446.6|443.9|14
1737543620000|2025-01-22 11:00:20|446.72|444.02|446.68|443.98|446.73|444.03|446.68|443.98|8
1737543630000|2025-01-22 11:00:30|446.67|443.97|446.66|443.96|446.71|444.01|446.66|443.96|7
1737543640000|2025-01-22 11:00:40|446.72|444.02|446.73|444.03|446.73|444.03|446.71|444.01|4
1737543650000|2025-01-22 11:00:50|446.78|444.08|446.71|444.01|446.78|444.08|446.69|443.99|12
1737543660000|2025-01-22 11:01:00|446.7|444|446.68|443.98|446.76|444.06|446.68|443.98|11
1737543670000|2025-01-22 11:01:10|446.67|443.97|446.65|443.95|446.67|443.97|446.65|443.95|3
1737543680000|2025-01-22 11:01:20|446.71|444.01|446.66|443.96|446.71|444.01|446.66|443.96|6
1737543690000|2025-01-22 11:01:30|446.65|443.95|446.53|443.83|446.7|444|446.52|443.82|12
1737543700000|2025-01-22 11:01:40|446.54|443.84|446.68|443.98|446.68|443.98|446.54|443.84|10
1737543710000|2025-01-22 11:01:50|446.67|443.97|446.58|443.88|446.67|443.97|446.58|443.88|10
1737543720000|2025-01-22 11:02:00|446.56|443.86|446.28|443.58|446.56|443.86|446.28|443.58|18
1737543730000|2025-01-22 11:02:10|446.27|443.57|446.26|443.56|446.29|443.59|446.24|443.54|13
1737543740000|2025-01-22 11:02:20|446.29|443.59|446.24|443.54|446.29|443.59|446.24|443.54|6
1737543750000|2025-01-22 11:02:30|446.23|443.53|446.15|443.45|446.23|443.53|446.14|443.44|5
1737543760000|2025-01-22 11:02:40|446.24|443.54|446.36|443.66|446.4|443.7|446.22|443.52|13
1737543770000|2025-01-22 11:02:50|446.35|443.65|446.3|443.6|446.35|443.65|446.3|443.6|5
1737543780000|2025-01-22 11:03:00|446.36|443.66|446.25|443.55|446.36|443.66|446.25|443.55|9
1737543790000|2025-01-22 11:03:10|446.22|443.52|446.17|443.47|446.29|443.59|446.17|443.47|11
1737543800000|2025-01-22 11:03:20|446.16|443.46|446.07|443.37|446.16|443.46|446.07|443.37|5
1737543810000|2025-01-22 11:03:30|446.06|443.36|446.06|443.36|446.06|443.36|446.05|443.35|3
1737543820000|2025-01-22 11:03:40|446.11|443.41|446.03|443.33|446.11|443.41|445.98|443.28|12
1737543830000|2025-01-22 11:03:50|446.02|443.32|446|443.3|446.02|443.32|446|443.3|3
1737543840000|2025-01-22 11:04:00|445.99|443.29|445.92|443.22|445.99|443.29|445.92|443.22|6
1737543850000|2025-01-22 11:04:10|445.91|443.21|445.92|443.22|445.92|443.22|445.91|443.21|2
1737543860000|2025-01-22 11:04:20|445.99|443.29|446|443.3|446.01|443.31|445.99|443.29|4
1737543870000|2025-01-22 11:04:30|446.01|443.31|445.99|443.29|446.01|443.31|445.95|443.25|5
1737543880000|2025-01-22 11:04:40|445.98|443.28|445.98|443.28|445.98|443.28|445.98|443.28|1
1737543890000|2025-01-22 11:04:50|445.97|443.27|445.74|443.04|445.97|443.27|445.74|443.04|9
1737543900000|2025-01-22 11:05:00|445.75|443.05|445.78|443.08|445.79|443.09|445.75|443.05|4
1737543910000|2025-01-22 11:05:10|445.77|443.07|445.78|443.08|445.78|443.08|445.77|443.07|4
1737543930000|2025-01-22 11:05:30|445.9|443.2|445.93|443.23|445.95|443.25|445.9|443.2|8
1737543940000|2025-01-22 11:05:40|445.95|443.25|446.11|443.41|446.13|443.43|445.95|443.25|12
1737543950000|2025-01-22 11:05:50|446.14|443.44|446.19|443.49|446.2|443.5|446.14|443.44|3
1737543970000|2025-01-22 11:06:10|446.2|443.5|446.27|443.57|446.27|443.57|446.2|443.5|5
1737543980000|2025-01-22 11:06:20|446.24|443.54|446.25|443.55|446.26|443.56|446.24|443.54|4
1737543990000|2025-01-22 11:06:30|446.3|443.6|446.37|443.67|446.38|443.68|446.3|443.6|7
1737544000000|2025-01-22 11:06:40|446.36|443.66|446.33|443.63|446.37|443.67|446.31|443.61|7
1737544010000|2025-01-22 11:06:50|446.34|443.64|446.3|443.6|446.34|443.64|446.3|443.6|7
1737544020000|2025-01-22 11:07:00|446.31|443.61|446.29|443.59|446.31|443.61|446.29|443.59|3
1737544030000|2025-01-22 11:07:10|446.28|443.58|446.3|443.6|446.3|443.6|446.27|443.57|8
1737544040000|2025-01-22 11:07:20|446.32|443.62|446.41|443.71|446.41|443.71|446.32|443.62|2
1737544050000|2025-01-22 11:07:30|446.43|443.73|446.43|443.73|446.43|443.73|446.43|443.73|1
1737544060000|2025-01-22 11:07:40|446.41|443.71|446.51|443.81|446.51|443.81|446.41|443.71|9
1737544070000|2025-01-22 11:07:50|446.5|443.8|446.78|444.08|446.78|444.08|446.5|443.8|10
1737544080000|2025-01-22 11:08:00|446.75|444.05|446.74|444.04|446.75|444.05|446.74|444.04|2
1737544100000|2025-01-22 11:08:20|446.73|444.03|446.73|444.03|446.75|444.05|446.73|444.03|4
1737544120000|2025-01-22 11:08:40|446.72|444.02|446.72|444.02|446.72|444.02|446.72|444.02|1
1737544130000|2025-01-22 11:08:50|446.71|444.01|446.69|443.99|446.72|444.02|446.69|443.99|6
1737544140000|2025-01-22 11:09:00|446.7|444|446.77|444.07|446.78|444.08|446.7|444|6
1737544150000|2025-01-22 11:09:10|446.79|444.09|446.8|444.1|446.8|444.1|446.79|444.09|2
1737544160000|2025-01-22 11:09:20|446.82|444.12|446.81|444.11|446.83|444.13|446.79|444.09|10
1737544170000|2025-01-22 11:09:30|446.79|444.09|446.81|444.11|446.81|444.11|446.79|444.09|3
1737544190000|2025-01-22 11:09:50|446.8|444.1|446.81|444.11|446.82|444.12|446.8|444.1|3
1737544200000|2025-01-22 11:10:00|446.83|444.13|446.66|443.96|446.83|444.13|446.63|443.93|15
1737544210000|2025-01-22 11:10:10|446.7|444|446.75|444.05|446.75|444.05|446.7|444|3
1737544220000|2025-01-22 11:10:20|446.74|444.04|446.73|444.03|446.74|444.04|446.73|444.03|2
1737544240000|2025-01-22 11:10:40|446.74|444.04|446.76|444.06|446.76|444.06|446.74|444.04|2
1737544250000|2025-01-22 11:10:50|446.77|444.07|446.78|444.08|446.78|444.08|446.77|444.07|2
1737544260000|2025-01-22 11:11:00|446.79|444.09|446.83|444.13|446.83|444.13|446.79|444.09|2
1737544270000|2025-01-22 11:11:10|446.84|444.14|446.83|444.13|446.84|444.14|446.83|444.13|2
1737544280000|2025-01-22 11:11:20|446.85|444.15|446.85|444.15|446.85|444.15|446.85|444.15|1
1737544290000|2025-01-22 11:11:30|446.84|444.14|446.83|444.13|446.84|444.14|446.83|444.13|2
1737544300000|2025-01-22 11:11:40|446.76|444.06|446.64|443.94|446.76|444.06|446.64|443.94|12
1737544310000|2025-01-22 11:11:50|446.66|443.96|446.63|443.93|446.67|443.97|446.61|443.91|6
1737544320000|2025-01-22 11:12:00|446.61|443.91|446.59|443.89|446.61|443.91|446.59|443.89|2
1737544330000|2025-01-22 11:12:10|446.6|443.9|446.6|443.9|446.6|443.9|446.6|443.9|1
1737544340000|2025-01-22 11:12:20|446.59|443.89|446.62|443.92|446.62|443.92|446.59|443.89|3
1737544350000|2025-01-22 11:12:30|446.7|444|446.74|444.04|446.74|444.04|446.7|444|3
1737544360000|2025-01-22 11:12:40|446.75|444.05|446.75|444.05|446.75|444.05|446.75|444.05|1
1737544380000|2025-01-22 11:13:00|446.72|444.02|446.72|444.02|446.73|444.03|446.71|444.01|4
1737544400000|2025-01-22 11:13:20|446.71|444.01|446.66|443.96|446.71|444.01|446.66|443.96|6
1737544410000|2025-01-22 11:13:30|446.65|443.95|446.66|443.96|446.67|443.97|446.65|443.95|3
1737544420000|2025-01-22 11:13:40|446.65|443.95|446.74|444.04|446.74|444.04|446.65|443.95|2
1737544430000|2025-01-22 11:13:50|446.73|444.03|446.74|444.04|446.74|444.04|446.73|444.03|2
1737544440000|2025-01-22 11:14:00|446.75|444.05|446.77|444.07|446.77|444.07|446.75|444.05|9
1737544450000|2025-01-22 11:14:10|446.79|444.09|446.81|444.11|446.82|444.12|446.79|444.09|3
1737544460000|2025-01-22 11:14:20|446.82|444.12|446.86|444.16|446.86|444.16|446.82|444.12|3
1737544470000|2025-01-22 11:14:30|446.87|444.17|446.95|444.25|446.95|444.25|446.87|444.17|9
1737544480000|2025-01-22 11:14:40|446.99|444.29|446.99|444.29|446.99|444.29|446.99|444.29|1
1737544490000|2025-01-22 11:14:50|446.98|444.28|446.94|444.24|446.98|444.28|446.94|444.24|4
1737544500000|2025-01-22 11:15:00|446.95|444.25|447.06|444.36|447.06|444.36|446.95|444.25|7
1737544510000|2025-01-22 11:15:10|447.08|444.38|447.33|444.63|447.36|444.66|447.08|444.38|15
1737544520000|2025-01-22 11:15:20|447.32|444.62|447.28|444.58|447.33|444.63|447.28|444.58|9
1737544530000|2025-01-22 11:15:30|447.27|444.57|447.26|444.56|447.27|444.57|447.26|444.56|2
1737544540000|2025-01-22 11:15:40|447.28|444.58|447.31|444.61|447.32|444.62|447.28|444.58|3
1737544560000|2025-01-22 11:16:00|447.3|444.6|447.22|444.52|447.3|444.6|447.21|444.51|6
1737544570000|2025-01-22 11:16:10|447.21|444.51|447.2|444.5|447.22|444.52|447.19|444.49|9
1737544580000|2025-01-22 11:16:20|447.19|444.49|447.18|444.48|447.19|444.49|447.18|444.48|2
1737544590000|2025-01-22 11:16:30|447.19|444.49|447.2|444.5|447.2|444.5|447.18|444.48|5
1737544610000|2025-01-22 11:16:50|447.19|444.49|447.19|444.49|447.19|444.49|447.19|444.49|1
1737544620000|2025-01-22 11:17:00|447.18|444.48|447.18|444.48|447.18|444.48|447.18|444.48|1
1737544630000|2025-01-22 11:17:10|447.17|444.47|447.17|444.47|447.17|444.47|447.17|444.47|1
1737544650000|2025-01-22 11:17:30|447.18|444.48|447.17|444.47|447.18|444.48|447.17|444.47|2
1737544660000|2025-01-22 11:17:40|447.23|444.53|447.22|444.52|447.23|444.53|447.22|444.52|2
1737544670000|2025-01-22 11:17:50|447.21|444.51|447.22|444.52|447.22|444.52|447.21|444.51|2
1737544680000|2025-01-22 11:18:00|447.21|444.51|447.19|444.49|447.21|444.51|447.19|444.49|3
1737544700000|2025-01-22 11:18:20|447.21|444.51|447|444.3|447.24|444.54|447|444.3|14
1737544710000|2025-01-22 11:18:30|446.99|444.29|446.92|444.22|446.99|444.29|446.92|444.22|7
1737544720000|2025-01-22 11:18:40|446.81|444.11|446.77|444.07|446.81|444.11|446.75|444.05|5
1737544730000|2025-01-22 11:18:50|446.76|444.06|446.75|444.05|446.76|444.06|446.75|444.05|2
1737544740000|2025-01-22 11:19:00|446.7|444|446.61|443.91|446.71|444.01|446.61|443.91|9
1737544750000|2025-01-22 11:19:10|446.62|443.92|446.43|443.73|446.62|443.92|446.43|443.73|12
1737544760000|2025-01-22 11:19:20|446.37|443.67|446.38|443.68|446.39|443.69|446.37|443.67|3
1737544770000|2025-01-22 11:19:30|446.37|443.67|446.37|443.67|446.37|443.67|446.37|443.67|1
1737544780000|2025-01-22 11:19:40|446.31|443.61|446.3|443.6|446.32|443.62|446.28|443.58|6
1737544790000|2025-01-22 11:19:50|446.29|443.59|446.31|443.61|446.31|443.61|446.29|443.59|2
1737544800000|2025-01-22 11:20:00|446.3|443.6|446.3|443.6|446.31|443.61|446.3|443.6|3
1737544810000|2025-01-22 11:20:10|446.29|443.59|446.23|443.53|446.29|443.59|446.23|443.53|2
1737544820000|2025-01-22 11:20:20|446.22|443.52|446.18|443.48|446.23|443.53|446.18|443.48|4
1737544830000|2025-01-22 11:20:30|446.17|443.47|446.19|443.49|446.19|443.49|446.16|443.46|4
1737544840000|2025-01-22 11:20:40|446.18|443.48|446.18|443.48|446.18|443.48|446.18|443.48|1
1737544850000|2025-01-22 11:20:50|446.17|443.47|446.15|443.45|446.17|443.47|446.15|443.45|4
1737544860000|2025-01-22 11:21:00|446.1|443.4|446.09|443.39|446.11|443.41|446.06|443.36|5
1737544870000|2025-01-22 11:21:10|446.03|443.33|446.07|443.37|446.07|443.37|446.03|443.33|2
1737544880000|2025-01-22 11:21:20|446.06|443.36|446.05|443.35|446.06|443.36|446.04|443.34|4
1737544890000|2025-01-22 11:21:30|446.06|443.36|446.04|443.34|446.06|443.36|446.04|443.34|3
1737544900000|2025-01-22 11:21:40|445.95|443.25|445.95|443.25|445.96|443.26|445.94|443.24|7
1737544910000|2025-01-22 11:21:50|445.94|443.24|445.85|443.15|445.94|443.24|445.85|443.15|6
1737544920000|2025-01-22 11:22:00|445.81|443.11|445.74|443.04|445.81|443.11|445.72|443.02|11
1737544930000|2025-01-22 11:22:10|445.77|443.07|445.8|443.1|445.8|443.1|445.76|443.06|4
1737544940000|2025-01-22 11:22:20|445.82|443.12|445.84|443.14|445.85|443.15|445.81|443.11|6
1737544950000|2025-01-22 11:22:30|445.81|443.11|445.93|443.23|445.94|443.24|445.81|443.11|7
1737544970000|2025-01-22 11:22:50|445.92|443.22|445.92|443.22|445.92|443.22|445.91|443.21|3
1737544980000|2025-01-22 11:23:00|445.96|443.26|445.96|443.26|445.96|443.26|445.96|443.26|1
1737544990000|2025-01-22 11:23:10|445.98|443.28|445.98|443.28|445.98|443.28|445.97|443.27|3
1737545000000|2025-01-22 11:23:20|445.97|443.27|445.96|443.26|445.97|443.27|445.96|443.26|2
1737545020000|2025-01-22 11:23:40|445.95|443.25|445.95|443.25|445.96|443.26|445.94|443.24|5
1737545030000|2025-01-22 11:23:50|445.94|443.24|445.93|443.23|445.94|443.24|445.91|443.21|4
1737545040000|2025-01-22 11:24:00|445.92|443.22|445.84|443.14|445.94|443.24|445.7|443|12
1737545050000|2025-01-22 11:24:10|445.86|443.16|445.84|443.14|445.86|443.16|445.84|443.14|3
1737545060000|2025-01-22 11:24:20|445.83|443.13|445.83|443.13|445.84|443.14|445.83|443.13|5
1737545070000|2025-01-22 11:24:30|445.82|443.12|445.82|443.12|445.83|443.13|445.81|443.11|5
1737545080000|2025-01-22 11:24:40|445.81|443.11|445.81|443.11|445.81|443.11|445.81|443.11|1
1737545090000|2025-01-22 11:24:50|445.8|443.1|445.74|443.04|445.8|443.1|445.73|443.03|4
1737545100000|2025-01-22 11:25:00|445.73|443.03|445.72|443.02|445.73|443.03|445.72|443.02|2
1737545110000|2025-01-22 11:25:10|445.71|443.01|445.77|443.07|445.77|443.07|445.71|443.01|3
1737545120000|2025-01-22 11:25:20|445.79|443.09|445.8|443.1|445.82|443.12|445.77|443.07|7
1737545130000|2025-01-22 11:25:30|445.79|443.09|445.81|443.11|445.83|443.13|445.76|443.06|7
1737545150000|2025-01-22 11:25:50|445.8|443.1|445.79|443.09|445.8|443.1|445.78|443.08|4
1737545160000|2025-01-22 11:26:00|445.8|443.1|445.79|443.09|445.8|443.1|445.79|443.09|2
1737545170000|2025-01-22 11:26:10|445.82|443.12|445.84|443.14|445.84|443.14|445.82|443.12|2
1737545180000|2025-01-22 11:26:20|445.83|443.13|445.83|443.13|445.83|443.13|445.82|443.12|3
1737545200000|2025-01-22 11:26:40|445.73|443.03|445.78|443.08|445.78|443.08|445.73|443.03|6
1737545210000|2025-01-22 11:26:50|445.77|443.07|445.78|443.08|445.79|443.09|445.77|443.07|4
1737545220000|2025-01-22 11:27:00|445.77|443.07|445.77|443.07|445.77|443.07|445.77|443.07|1
1737545230000|2025-01-22 11:27:10|445.69|442.99|445.55|442.85|445.71|443.01|445.54|442.84|11
1737545240000|2025-01-22 11:27:20|445.54|442.84|445.54|442.84|445.54|442.84|445.54|442.84|1
1737545250000|2025-01-22 11:27:30|445.53|442.83|445.5|442.8|445.53|442.83|445.5|442.8|3
1737545260000|2025-01-22 11:27:40|445.49|442.79|445.45|442.75|445.51|442.81|445.45|442.75|8
1737545270000|2025-01-22 11:27:50|445.44|442.74|445.44|442.74|445.44|442.74|445.44|442.74|1
1737545280000|2025-01-22 11:28:00|445.43|442.73|445.52|442.82|445.52|442.82|445.43|442.73|4
1737545290000|2025-01-22 11:28:10|445.51|442.81|445.55|442.85|445.55|442.85|445.5|442.8|5
1737545300000|2025-01-22 11:28:20|445.54|442.84|445.53|442.83|445.54|442.84|445.53|442.83|2
1737545310000|2025-01-22 11:28:30|445.52|442.82|445.49|442.79|445.52|442.82|445.49|442.79|4
1737545320000|2025-01-22 11:28:40|445.48|442.78|445.46|442.76|445.5|442.8|445.46|442.76|9
1737545330000|2025-01-22 11:28:50|445.45|442.75|445.19|442.49|445.45|442.75|445.19|442.49|10
1737545340000|2025-01-22 11:29:00|445.18|442.48|445.17|442.47|445.18|442.48|445.17|442.47|2
1737545350000|2025-01-22 11:29:10|445.16|442.46|445.12|442.42|445.16|442.46|445.11|442.41|9
1737545360000|2025-01-22 11:29:20|445.11|442.41|445.12|442.42|445.15|442.45|445.1|442.4|8
1737545370000|2025-01-22 11:29:30|445.11|442.41|445.04|442.34|445.12|442.42|445.04|442.34|6
1737545380000|2025-01-22 11:29:40|445.03|442.33|445.06|442.36|445.08|442.38|445|442.3|7
1737545390000|2025-01-22 11:29:50|445.05|442.35|445.03|442.33|445.05|442.35|445.03|442.33|3
1737545400000|2025-01-22 11:30:00|445.04|442.34|445.21|442.51|445.21|442.51|445.04|442.34|8
1737545410000|2025-01-22 11:30:10|445.22|442.52|445.22|442.52|445.25|442.55|445.21|442.51|6
1737545420000|2025-01-22 11:30:20|445.21|442.51|445.33|442.63|445.34|442.64|445.21|442.51|4
1737545430000|2025-01-22 11:30:30|445.28|442.58|445.3|442.6|445.31|442.61|445.28|442.58|5
1737545440000|2025-01-22 11:30:40|445.29|442.59|445.28|442.58|445.29|442.59|445.25|442.55|9
1737545450000|2025-01-22 11:30:50|445.29|442.59|445.46|442.76|445.46|442.76|445.29|442.59|5
1737545460000|2025-01-22 11:31:00|445.47|442.77|445.51|442.81|445.51|442.81|445.47|442.77|5
1737545470000|2025-01-22 11:31:10|445.52|442.82|445.6|442.9|445.6|442.9|445.5|442.8|7
1737545480000|2025-01-22 11:31:20|445.59|442.89|445.58|442.88|445.6|442.9|445.56|442.86|7
1737545490000|2025-01-22 11:31:30|445.57|442.87|445.5|442.8|445.57|442.87|445.5|442.8|6
1737545500000|2025-01-22 11:31:40|445.49|442.79|445.46|442.76|445.49|442.79|445.46|442.76|4
1737545510000|2025-01-22 11:31:50|445.45|442.75|445.37|442.67|445.45|442.75|445.37|442.67|6
1737545520000|2025-01-22 11:32:00|445.36|442.66|445.3|442.6|445.36|442.66|445.3|442.6|8
1737545530000|2025-01-22 11:32:10|445.29|442.59|445.34|442.64|445.37|442.67|445.28|442.58|5
1737545540000|2025-01-22 11:32:20|445.33|442.63|445.36|442.66|445.36|442.66|445.31|442.61|11
1737545550000|2025-01-22 11:32:30|445.41|442.71|445.44|442.74|445.45|442.75|445.41|442.71|3
1737545560000|2025-01-22 11:32:40|445.49|442.79|445.45|442.75|445.49|442.79|445.45|442.75|6
1737545570000|2025-01-22 11:32:50|445.44|442.74|445.43|442.73|445.44|442.74|445.43|442.73|2
1737545580000|2025-01-22 11:33:00|445.44|442.74|445.52|442.82|445.57|442.87|445.44|442.74|8
1737545590000|2025-01-22 11:33:10|445.51|442.81|445.56|442.86|445.56|442.86|445.5|442.8|4
1737545600000|2025-01-22 11:33:20|445.57|442.87|445.64|442.94|445.67|442.97|445.57|442.87|4
1737545610000|2025-01-22 11:33:30|445.63|442.93|445.64|442.94|445.69|442.99|445.63|442.93|5
1737545620000|2025-01-22 11:33:40|445.65|442.95|445.59|442.89|445.65|442.95|445.58|442.88|5
1737545630000|2025-01-22 11:33:50|445.6|442.9|445.66|442.96|445.69|442.99|445.6|442.9|8
1737545640000|2025-01-22 11:34:00|445.65|442.95|445.76|443.06|445.79|443.09|445.65|442.95|7
1737545650000|2025-01-22 11:34:10|445.78|443.08|445.9|443.2|445.9|443.2|445.78|443.08|3
1737545660000|2025-01-22 11:34:20|445.82|443.12|445.8|443.1|445.85|443.15|445.8|443.1|7
1737545670000|2025-01-22 11:34:30|445.79|443.09|445.73|443.03|445.79|443.09|445.73|443.03|8
1737545680000|2025-01-22 11:34:40|445.72|443.02|445.7|443|445.72|443.02|445.7|443|3
1737545690000|2025-01-22 11:34:50|445.81|443.11|445.81|443.11|445.81|443.11|445.78|443.08|7
1737545700000|2025-01-22 11:35:00|445.85|443.15|445.98|443.28|445.99|443.29|445.85|443.15|5
1737545710000|2025-01-22 11:35:10|445.97|443.27|445.97|443.27|445.98|443.28|445.97|443.27|3
1737545720000|2025-01-22 11:35:20|445.98|443.28|445.99|443.29|446|443.3|445.97|443.27|6
1737545730000|2025-01-22 11:35:30|445.98|443.28|446.02|443.32|446.05|443.35|445.97|443.27|6
1737545740000|2025-01-22 11:35:40|446.01|443.31|445.99|443.29|446.01|443.31|445.99|443.29|3
1737545760000|2025-01-22 11:36:00|445.98|443.28|446.05|443.35|446.06|443.36|445.93|443.23|4
1737545770000|2025-01-22 11:36:10|446.04|443.34|446.01|443.31|446.04|443.34|446.01|443.31|4
1737545780000|2025-01-22 11:36:20|445.97|443.27|445.91|443.21|446|443.3|445.91|443.21|4
1737545790000|2025-01-22 11:36:30|445.92|443.22|446.03|443.33|446.03|443.33|445.92|443.22|7
1737545800000|2025-01-22 11:36:40|446.02|443.32|446.01|443.31|446.02|443.32|446.01|443.31|2
1737545810000|2025-01-22 11:36:50|446|443.3|445.93|443.23|446|443.3|445.93|443.23|8
1737545820000|2025-01-22 11:37:00|445.92|443.22|446|443.3|446.02|443.32|445.92|443.22|5
1737545830000|2025-01-22 11:37:10|445.99|443.29|445.97|443.27|445.99|443.29|445.97|443.27|3
1737545840000|2025-01-22 11:37:20|445.96|443.26|446.08|443.38|446.08|443.38|445.96|443.26|6
1737545850000|2025-01-22 11:37:30|446.09|443.39|446.06|443.36|446.1|443.4|446.05|443.35|4
1737545860000|2025-01-22 11:37:40|446.05|443.35|446.27|443.57|446.38|443.68|446.05|443.35|10
1737545870000|2025-01-22 11:37:50|446.26|443.56|446.24|443.54|446.26|443.56|446.24|443.54|3
1737545880000|2025-01-22 11:38:00|446.19|443.49|446.19|443.49|446.19|443.49|446.19|443.49|1
1737545890000|2025-01-22 11:38:10|446.2|443.5|446.18|443.48|446.2|443.5|446.17|443.47|5
1737545900000|2025-01-22 11:38:20|446.17|443.47|446.15|443.45|446.17|443.47|446.15|443.45|3
1737545910000|2025-01-22 11:38:30|446.14|443.44|446.13|443.43|446.14|443.44|446.13|443.43|2
1737545920000|2025-01-22 11:38:40|446.12|443.42|446.03|443.33|446.12|443.42|446.03|443.33|4
1737545930000|2025-01-22 11:38:50|446.02|443.32|445.98|443.28|446.03|443.33|445.98|443.28|9
1737545940000|2025-01-22 11:39:00|446.02|443.32|446|443.3|446.02|443.32|446|443.3|3
1737545950000|2025-01-22 11:39:10|445.99|443.29|446.03|443.33|446.04|443.34|445.99|443.29|3
1737545960000|2025-01-22 11:39:20|446.07|443.37|446.06|443.36|446.07|443.37|446.06|443.36|2
1737545970000|2025-01-22 11:39:30|446.05|443.35|446.04|443.34|446.05|443.35|446.03|443.33|4
1737545980000|2025-01-22 11:39:40|446.05|443.35|446.06|443.36|446.07|443.37|446.05|443.35|4
1737545990000|2025-01-22 11:39:50|446.05|443.35|446.04|443.34|446.05|443.35|446.04|443.34|2
1737546000000|2025-01-22 11:40:00|446.09|443.39|446.06|443.36|446.09|443.39|446.06|443.36|4
1737546010000|2025-01-22 11:40:10|446.05|443.35|445.98|443.28|446.05|443.35|445.98|443.28|7
1737546020000|2025-01-22 11:40:20|445.97|443.27|445.98|443.28|445.99|443.29|445.82|443.12|12
1737546030000|2025-01-22 11:40:30|445.97|443.27|445.88|443.18|445.97|443.27|445.88|443.18|7
1737546040000|2025-01-22 11:40:40|445.87|443.17|445.87|443.17|445.88|443.18|445.87|443.17|3
1737546050000|2025-01-22 11:40:50|445.86|443.16|445.94|443.24|445.95|443.25|445.82|443.12|11
1737546060000|2025-01-22 11:41:00|445.95|443.25|445.95|443.25|445.95|443.25|445.93|443.23|5
1737546070000|2025-01-22 11:41:10|446|443.3|445.99|443.29|446.01|443.31|445.99|443.29|6
1737546080000|2025-01-22 11:41:20|446|443.3|446.03|443.33|446.06|443.36|446|443.3|6
1737546090000|2025-01-22 11:41:30|446.04|443.34|446.06|443.36|446.06|443.36|446.04|443.34|3
1737546100000|2025-01-22 11:41:40|446.17|443.47|446.16|443.46|446.17|443.47|446.16|443.46|2
1737546110000|2025-01-22 11:41:50|446.15|443.45|446.12|443.42|446.15|443.45|446.12|443.42|4
1737546120000|2025-01-22 11:42:00|446.11|443.41|446.08|443.38|446.11|443.41|446.08|443.38|4
1737546130000|2025-01-22 11:42:10|446.27|443.57|446.69|443.99|446.69|443.99|446.27|443.57|14
1737546140000|2025-01-22 11:42:20|446.64|443.94|446.71|444.01|446.72|444.02|446.64|443.94|4
1737546150000|2025-01-22 11:42:30|446.79|444.09|446.83|444.13|446.83|444.13|446.79|444.09|5
1737546160000|2025-01-22 11:42:40|446.84|444.14|446.87|444.17|446.88|444.18|446.77|444.07|7
1737546170000|2025-01-22 11:42:50|446.88|444.18|446.91|444.21|446.91|444.21|446.85|444.15|11
1737546180000|2025-01-22 11:43:00|446.9|444.2|446.92|444.22|447|444.3|446.9|444.2|7
1737546190000|2025-01-22 11:43:10|446.91|444.21|446.9|444.2|446.91|444.21|446.89|444.19|4
1737546200000|2025-01-22 11:43:20|446.88|444.18|446.89|444.19|446.89|444.19|446.88|444.18|2
1737546210000|2025-01-22 11:43:30|446.9|444.2|446.89|444.19|446.9|444.2|446.89|444.19|2
1737546220000|2025-01-22 11:43:40|446.93|444.23|447|444.3|447|444.3|446.85|444.15|9
1737546230000|2025-01-22 11:43:50|447.01|444.31|447|444.3|447.04|444.34|447|444.3|9
1737546240000|2025-01-22 11:44:00|446.99|444.29|446.94|444.24|446.99|444.29|446.94|444.24|6
1737546250000|2025-01-22 11:44:10|446.99|444.29|446.98|444.28|446.99|444.29|446.98|444.28|4
1737546260000|2025-01-22 11:44:20|446.99|444.29|446.99|444.29|446.99|444.29|446.99|444.29|1
1737546270000|2025-01-22 11:44:30|447|444.3|447.01|444.31|447.01|444.31|447|444.3|2
1737546290000|2025-01-22 11:44:50|446.98|444.28|446.94|444.24|446.99|444.29|446.93|444.23|8
1737546300000|2025-01-22 11:45:00|447.03|444.33|447.13|444.43|447.17|444.47|447.03|444.33|9
1737546310000|2025-01-22 11:45:10|447.14|444.44|447.14|444.44|447.15|444.45|447.14|444.44|3
1737546320000|2025-01-22 11:45:20|447.15|444.45|447.21|444.51|447.21|444.51|447.15|444.45|4
1737546330000|2025-01-22 11:45:30|447.2|444.5|447.15|444.45|447.2|444.5|447.14|444.44|7
1737546340000|2025-01-22 11:45:40|447.14|444.44|447.28|444.58|447.28|444.58|447.14|444.44|7
1737546350000|2025-01-22 11:45:50|447.29|444.59|447.56|444.86|447.56|444.86|447.29|444.59|9
1737546360000|2025-01-22 11:46:00|447.57|444.87|447.61|444.91|447.61|444.91|447.56|444.86|6
1737546370000|2025-01-22 11:46:10|447.62|444.92|447.63|444.93|447.7|445|447.61|444.91|7
1737546380000|2025-01-22 11:46:20|447.62|444.92|447.61|444.91|447.63|444.93|447.59|444.89|8
1737546390000|2025-01-22 11:46:30|447.62|444.92|447.59|444.89|447.66|444.96|447.59|444.89|8
1737546400000|2025-01-22 11:46:40|447.58|444.88|447.58|444.88|447.59|444.89|447.58|444.88|3
1737546410000|2025-01-22 11:46:50|447.59|444.89|447.71|445.01|447.71|445.01|447.58|444.88|7
1737546420000|2025-01-22 11:47:00|447.7|445|447.65|444.95|447.7|445|447.64|444.94|6
1737546430000|2025-01-22 11:47:10|447.64|444.94|447.68|444.98|447.69|444.99|447.61|444.91|7
1737546440000|2025-01-22 11:47:20|447.58|444.88|447.51|444.81|447.58|444.88|447.51|444.81|6
1737546450000|2025-01-22 11:47:30|447.5|444.8|447.47|444.77|447.51|444.81|447.47|444.77|7
1737546460000|2025-01-22 11:47:40|447.46|444.76|447.44|444.74|447.46|444.76|447.44|444.74|3
1737546470000|2025-01-22 11:47:50|447.45|444.75|447.4|444.7|447.45|444.75|447.4|444.7|6
1737546480000|2025-01-22 11:48:00|447.39|444.69|447.38|444.68|447.41|444.71|447.36|444.66|7
1737546490000|2025-01-22 11:48:10|447.5|444.8|447.45|444.75|447.5|444.8|447.42|444.72|11
1737546500000|2025-01-22 11:48:20|447.43|444.73|447.54|444.84|447.54|444.84|447.43|444.73|5
1737546510000|2025-01-22 11:48:30|447.53|444.83|447.54|444.84|447.54|444.84|447.49|444.79|4
1737546520000|2025-01-22 11:48:40|447.58|444.88|447.52|444.82|447.58|444.88|447.51|444.81|11
1737546530000|2025-01-22 11:48:50|447.51|444.81|447.48|444.78|447.51|444.81|447.48|444.78|4
1737546540000|2025-01-22 11:49:00|447.47|444.77|447.51|444.81|447.51|444.81|447.34|444.64|12
1737546550000|2025-01-22 11:49:10|447.47|444.77|447.48|444.78|447.49|444.79|447.47|444.77|8
1737546560000|2025-01-22 11:49:20|447.49|444.79|447.55|444.85|447.55|444.85|447.49|444.79|4
1737546570000|2025-01-22 11:49:30|447.61|444.91|447.64|444.94|447.64|444.94|447.6|444.9|4
1737546580000|2025-01-22 11:49:40|447.63|444.93|447.63|444.93|447.63|444.93|447.63|444.93|1
1737546590000|2025-01-22 11:49:50|447.59|444.89|447.58|444.88|447.59|444.89|447.58|444.88|2
1737546600000|2025-01-22 11:50:00|447.57|444.87|447.57|444.87|447.64|444.94|447.57|444.87|7
1737546610000|2025-01-22 11:50:10|447.58|444.88|447.62|444.92|447.62|444.92|447.58|444.88|5
1737546620000|2025-01-22 11:50:20|447.64|444.94|447.61|444.91|447.64|444.94|447.61|444.91|4
1737546630000|2025-01-22 11:50:30|447.6|444.9|447.63|444.93|447.63|444.93|447.56|444.86|5
1737546640000|2025-01-22 11:50:40|447.62|444.92|447.71|445.01|447.71|445.01|447.61|444.91|5
1737546650000|2025-01-22 11:50:50|447.7|445|447.69|444.99|447.7|445|447.69|444.99|2
1737546660000|2025-01-22 11:51:00|447.68|444.98|447.62|444.92|447.68|444.98|447.61|444.91|10
1737546670000|2025-01-22 11:51:10|447.63|444.93|447.66|444.96|447.67|444.97|447.63|444.93|3
1737546680000|2025-01-22 11:51:20|447.65|444.95|447.65|444.95|447.65|444.95|447.65|444.95|1
1737546690000|2025-01-22 11:51:30|447.75|445.05|447.73|445.03|447.78|445.08|447.73|445.03|7
1737546700000|2025-01-22 11:51:40|447.72|445.02|447.63|444.93|447.72|445.02|447.62|444.92|7
1737546720000|2025-01-22 11:52:00|447.61|444.91|447.63|444.93|447.63|444.93|447.61|444.91|3
1737546730000|2025-01-22 11:52:10|447.75|445.05|447.82|445.12|447.82|445.12|447.75|445.05|5
1737546740000|2025-01-22 11:52:20|447.83|445.13|447.82|445.12|447.89|445.19|447.82|445.12|5
1737546750000|2025-01-22 11:52:30|447.81|445.11|447.78|445.08|447.81|445.11|447.78|445.08|4
1737546760000|2025-01-22 11:52:40|447.77|445.07|447.86|445.16|447.86|445.16|447.77|445.07|8
1737546770000|2025-01-22 11:52:50|447.97|445.27|447.97|445.27|447.97|445.27|447.97|445.27|1
1737546780000|2025-01-22 11:53:00|447.99|445.29|447.95|445.25|447.99|445.29|447.95|445.25|2
1737546790000|2025-01-22 11:53:10|447.98|445.28|447.99|445.29|447.99|445.29|447.98|445.28|2
1737546800000|2025-01-22 11:53:20|448.03|445.33|448.3|445.6|448.34|445.64|448.03|445.33|10
1737546810000|2025-01-22 11:53:30|448.31|445.61|448.29|445.59|448.32|445.62|448.29|445.59|5
1737546820000|2025-01-22 11:53:40|448.3|445.6|448.47|445.77|448.47|445.77|448.28|445.58|11
1737546830000|2025-01-22 11:53:50|448.48|445.78|448.5|445.8|448.5|445.8|448.42|445.72|9
1737546840000|2025-01-22 11:54:00|448.56|445.86|448.59|445.89|448.59|445.89|448.56|445.86|4
1737546850000|2025-01-22 11:54:10|448.6|445.9|448.63|445.93|448.64|445.94|448.6|445.9|6
1737546860000|2025-01-22 11:54:20|448.62|445.92|448.58|445.88|448.62|445.92|448.57|445.87|8
1737546870000|2025-01-22 11:54:30|448.57|445.87|448.53|445.83|448.57|445.87|448.48|445.78|10
1737546880000|2025-01-22 11:54:40|448.65|445.95|448.64|445.94|448.65|445.95|448.64|445.94|2
1737546890000|2025-01-22 11:54:50|448.63|445.93|448.55|445.85|448.63|445.93|448.55|445.85|5
1737546900000|2025-01-22 11:55:00|448.54|445.84|448.46|445.76|448.54|445.84|448.46|445.76|4
1737546910000|2025-01-22 11:55:10|448.45|445.75|448.4|445.7|448.45|445.75|448.4|445.7|7
1737546920000|2025-01-22 11:55:20|448.39|445.69|448.25|445.55|448.4|445.7|448.24|445.54|7
1737546930000|2025-01-22 11:55:30|448.24|445.54|448.23|445.53|448.24|445.54|448.23|445.53|4
1737546940000|2025-01-22 11:55:40|448.22|445.52|448.16|445.46|448.22|445.52|448.15|445.45|8
1737546950000|2025-01-22 11:55:50|448.11|445.41|448.1|445.4|448.12|445.42|448.09|445.39|11
1737546960000|2025-01-22 11:56:00|448.11|445.41|448.13|445.43|448.13|445.43|448.11|445.41|3
1737546970000|2025-01-22 11:56:10|448.09|445.39|448.09|445.39|448.1|445.4|448.09|445.39|5
1737546980000|2025-01-22 11:56:20|448.1|445.4|448.07|445.37|448.1|445.4|448.07|445.37|11
1737546990000|2025-01-22 11:56:30|448.06|445.36|448.17|445.47|448.17|445.47|448.06|445.36|2
1737547000000|2025-01-22 11:56:40|448.16|445.46|448.16|445.46|448.16|445.46|448.16|445.46|1
1737547010000|2025-01-22 11:56:50|448.15|445.45|448.11|445.41|448.21|445.51|448.11|445.41|5
1737547020000|2025-01-22 11:57:00|448.1|445.4|448.09|445.39|448.1|445.4|448.09|445.39|4
1737547030000|2025-01-22 11:57:10|448.08|445.38|448.06|445.36|448.13|445.43|448.06|445.36|7
1737547040000|2025-01-22 11:57:20|448.05|445.35|448.01|445.31|448.05|445.35|448.01|445.31|5
1737547050000|2025-01-22 11:57:30|448|445.3|447.84|445.14|448|445.3|447.84|445.14|6
1737547060000|2025-01-22 11:57:40|447.87|445.17|448.09|445.39|448.09|445.39|447.84|445.14|7
1737547070000|2025-01-22 11:57:50|448.08|445.38|447.9|445.2|448.08|445.38|447.9|445.2|6
1737547080000|2025-01-22 11:58:00|447.89|445.19|447.9|445.2|447.91|445.21|447.89|445.19|4
1737547090000|2025-01-22 11:58:10|447.91|445.21|447.87|445.17|447.91|445.21|447.87|445.17|5
1737547100000|2025-01-22 11:58:20|447.86|445.16|447.85|445.15|447.86|445.16|447.85|445.15|2
1737547110000|2025-01-22 11:58:30|447.84|445.14|447.82|445.12|447.84|445.14|447.82|445.12|3
1737547120000|2025-01-22 11:58:40|447.81|445.11|447.79|445.09|447.81|445.11|447.78|445.08|9
1737547130000|2025-01-22 11:58:50|447.8|445.1|447.73|445.03|447.8|445.1|447.61|444.91|13
1737547140000|2025-01-22 11:59:00|447.72|445.02|447.66|444.96|447.72|445.02|447.65|444.95|12
1737547150000|2025-01-22 11:59:10|447.65|444.95|447.62|444.92|447.65|444.95|447.62|444.92|4
1737547160000|2025-01-22 11:59:20|447.61|444.91|447.53|444.83|447.61|444.91|447.53|444.83|7
1737547170000|2025-01-22 11:59:30|447.52|444.82|447.38|444.68|447.55|444.85|447.38|444.68|9
1737547180000|2025-01-22 11:59:40|447.37|444.67|447.37|444.67|447.38|444.68|447.36|444.66|5
1737547190000|2025-01-22 11:59:50|447.38|444.68|447.37|444.67|447.39|444.69|447.37|444.67|4
1737547200000|2025-01-22 12:00:00|447.43|444.73|447.73|445.03|447.73|445.03|447.43|444.73|17
1737547210000|2025-01-22 12:00:10|447.72|445.02|447.9|445.2|447.94|445.24|447.68|444.98|9
1737547220000|2025-01-22 12:00:20|447.92|445.22|447.94|445.24|447.94|445.24|447.89|445.19|6
1737547230000|2025-01-22 12:00:30|447.93|445.23|448.02|445.32|448.02|445.32|447.93|445.23|10
1737547240000|2025-01-22 12:00:40|448.03|445.33|448.08|445.38|448.12|445.42|448.02|445.32|9
1737547250000|2025-01-22 12:00:50|448.07|445.37|448.15|445.45|448.27|445.57|448.07|445.37|9
1737547260000|2025-01-22 12:01:00|448.14|445.44|448.13|445.43|448.14|445.44|448.12|445.42|4
1737547270000|2025-01-22 12:01:10|448.12|445.42|448.25|445.55|448.25|445.55|448.11|445.41|7
1737547280000|2025-01-22 12:01:20|448.24|445.54|448.29|445.59|448.29|445.59|448.22|445.52|8
1737547290000|2025-01-22 12:01:30|448.36|445.66|448.43|445.73|448.44|445.74|448.36|445.66|10
1737547300000|2025-01-22 12:01:40|448.42|445.72|448.26|445.56|448.44|445.74|448.22|445.52|13
1737547310000|2025-01-22 12:01:50|448.21|445.51|448.21|445.51|448.21|445.51|448.18|445.48|6
1737547320000|2025-01-22 12:02:00|448.22|445.52|448.39|445.69|448.4|445.7|448.2|445.5|8
1737547330000|2025-01-22 12:02:10|448.35|445.65|448.35|445.65|448.35|445.65|448.35|445.65|1
1737547340000|2025-01-22 12:02:20|448.34|445.64|448.2|445.5|448.36|445.66|448.2|445.5|13
1737547350000|2025-01-22 12:02:30|448.18|445.48|448.02|445.32|448.18|445.48|448.02|445.32|10
1737547360000|2025-01-22 12:02:40|448.03|445.33|447.98|445.28|448.03|445.33|447.98|445.28|6
1737547370000|2025-01-22 12:02:50|447.97|445.27|447.96|445.26|447.97|445.27|447.96|445.26|2
1737547380000|2025-01-22 12:03:00|447.95|445.25|448.08|445.38|448.08|445.38|447.95|445.25|4
1737547390000|2025-01-22 12:03:10|448.07|445.37|448.23|445.53|448.23|445.53|448.07|445.37|8
1737547400000|2025-01-22 12:03:20|448.18|445.48|448.14|445.44|448.18|445.48|448.13|445.43|5
1737547410000|2025-01-22 12:03:30|448.13|445.43|448.09|445.39|448.14|445.44|448.09|445.39|4
1737547420000|2025-01-22 12:03:40|448.1|445.4|448.02|445.32|448.1|445.4|448.01|445.31|9
1737547430000|2025-01-22 12:03:50|448.03|445.33|448.13|445.43|448.13|445.43|448.03|445.33|4
1737547440000|2025-01-22 12:04:00|448.15|445.45|448.17|445.47|448.17|445.47|448.12|445.42|8
1737547450000|2025-01-22 12:04:10|448.28|445.58|448.22|445.52|448.28|445.58|448.22|445.52|5
1737547460000|2025-01-22 12:04:20|448.21|445.51|448.15|445.45|448.21|445.51|448.11|445.41|4
1737547470000|2025-01-22 12:04:30|448.16|445.46|448.23|445.53|448.23|445.53|448.16|445.46|8
1737547480000|2025-01-22 12:04:40|448.24|445.54|448.24|445.54|448.25|445.55|448.24|445.54|3
1737547490000|2025-01-22 12:04:50|448.25|445.55|448.3|445.6|448.35|445.65|448.24|445.54|8
1737547500000|2025-01-22 12:05:00|448.29|445.59|448.18|445.48|448.29|445.59|448.18|445.48|4
1737547510000|2025-01-22 12:05:10|448.17|445.47|448.07|445.37|448.17|445.47|448.07|445.37|12
1737547520000|2025-01-22 12:05:20|448.06|445.36|448.02|445.32|448.06|445.36|448.02|445.32|5
1737547530000|2025-01-22 12:05:30|448.03|445.33|448.02|445.32|448.03|445.33|448.01|445.31|4
1737547540000|2025-01-22 12:05:40|448.08|445.38|448.1|445.4|448.1|445.4|448.08|445.38|3
1737547550000|2025-01-22 12:05:50|448.12|445.42|448.12|445.42|448.12|445.42|448.11|445.41|3
1737547560000|2025-01-22 12:06:00|448.11|445.41|448.16|445.46|448.16|445.46|448.11|445.41|3
1737547570000|2025-01-22 12:06:10|448.18|445.48|448.32|445.62|448.32|445.62|448.18|445.48|9
1737547580000|2025-01-22 12:06:20|448.31|445.61|448.4|445.7|448.4|445.7|448.29|445.59|7
1737547590000|2025-01-22 12:06:30|448.41|445.71|448.37|445.67|448.41|445.71|448.37|445.67|9
1737547600000|2025-01-22 12:06:40|448.36|445.66|448.27|445.57|448.36|445.66|448.27|445.57|9
1737547610000|2025-01-22 12:06:50|448.25|445.55|448.27|445.57|448.34|445.64|448.19|445.49|13
1737547620000|2025-01-22 12:07:00|448.26|445.56|448.27|445.57|448.28|445.58|448.26|445.56|4
1737547630000|2025-01-22 12:07:10|448.28|445.58|448.45|445.75|448.45|445.75|448.28|445.58|6
1737547640000|2025-01-22 12:07:20|448.46|445.76|448.45|445.75|448.46|445.76|448.45|445.75|2
1737547650000|2025-01-22 12:07:30|448.44|445.74|448.45|445.75|448.45|445.75|448.44|445.74|2
1737547660000|2025-01-22 12:07:40|448.44|445.74|448.4|445.7|448.44|445.74|448.39|445.69|6
1737547670000|2025-01-22 12:07:50|448.41|445.71|448.46|445.76|448.49|445.79|448.41|445.71|9
1737547680000|2025-01-22 12:08:00|448.47|445.77|448.64|445.94|448.64|445.94|448.47|445.77|10
1737547690000|2025-01-22 12:08:10|448.63|445.93|448.66|445.96|448.66|445.96|448.63|445.93|4
1737547700000|2025-01-22 12:08:20|448.71|446.01|448.67|445.97|448.78|446.08|448.67|445.97|10
1737547710000|2025-01-22 12:08:30|448.63|445.93|448.58|445.88|448.63|445.93|448.58|445.88|5
1737547720000|2025-01-22 12:08:40|448.57|445.87|448.39|445.69|448.57|445.87|448.39|445.69|9
1737547730000|2025-01-22 12:08:50|448.38|445.68|448.28|445.58|448.38|445.68|448.27|445.57|8
1737547740000|2025-01-22 12:09:00|448.27|445.57|448.18|445.48|448.27|445.57|448.18|445.48|5
1737547750000|2025-01-22 12:09:10|448.17|445.47|448.1|445.4|448.17|445.47|448.1|445.4|9
1737547760000|2025-01-22 12:09:20|448.09|445.39|448|445.3|448.09|445.39|448|445.3|6
1737547770000|2025-01-22 12:09:30|447.99|445.29|448|445.3|448.01|445.31|447.96|445.26|5
1737547780000|2025-01-22 12:09:40|447.99|445.29|447.94|445.24|447.99|445.29|447.92|445.22|6
1737547790000|2025-01-22 12:09:50|447.9|445.2|447.88|445.18|447.9|445.2|447.88|445.18|3
1737547800000|2025-01-22 12:10:00|447.87|445.17|447.83|445.13|447.87|445.17|447.83|445.13|6
1737547810000|2025-01-22 12:10:10|447.87|445.17|447.84|445.14|447.87|445.17|447.83|445.13|3
1737547820000|2025-01-22 12:10:20|447.85|445.15|447.78|445.08|447.85|445.15|447.78|445.08|3
1737547830000|2025-01-22 12:10:30|447.74|445.04|447.57|444.87|447.75|445.05|447.57|444.87|13
1737547840000|2025-01-22 12:10:40|447.55|444.85|447.57|444.87|447.57|444.87|447.55|444.85|4
1737547850000|2025-01-22 12:10:50|447.59|444.89|447.73|445.03|447.74|445.04|447.59|444.89|10
1737547860000|2025-01-22 12:11:00|447.85|445.15|447.82|445.12|447.89|445.19|447.82|445.12|8
1737547870000|2025-01-22 12:11:10|447.8|445.1|447.76|445.06|447.8|445.1|447.76|445.06|5
1737547880000|2025-01-22 12:11:20|447.74|445.04|447.68|444.98|447.74|445.04|447.68|444.98|9
1737547890000|2025-01-22 12:11:30|447.67|444.97|447.65|444.95|447.79|445.09|447.65|444.95|7
1737547900000|2025-01-22 12:11:40|447.66|444.96|447.65|444.95|447.69|444.99|447.65|444.95|5
1737547910000|2025-01-22 12:11:50|447.64|444.94|447.63|444.93|447.64|444.94|447.63|444.93|2
1737547920000|2025-01-22 12:12:00|447.68|444.98|447.6|444.9|447.74|445.04|447.59|444.89|14
1737547930000|2025-01-22 12:12:10|447.59|444.89|447.59|444.89|447.59|444.89|447.58|444.88|3
1737547940000|2025-01-22 12:12:20|447.6|444.9|447.62|444.92|447.65|444.95|447.6|444.9|6
1737547950000|2025-01-22 12:12:30|447.61|444.91|447.83|445.13|447.83|445.13|447.61|444.91|8
1737547960000|2025-01-22 12:12:40|447.82|445.12|447.84|445.14|447.84|445.14|447.82|445.12|3
1737547970000|2025-01-22 12:12:50|447.85|445.15|447.85|445.15|447.85|445.15|447.85|445.15|1
1737547980000|2025-01-22 12:13:00|447.86|445.16|448.04|445.34|448.05|445.35|447.86|445.16|8
1737547990000|2025-01-22 12:13:10|448.03|445.33|447.98|445.28|448.04|445.34|447.98|445.28|9
1737548000000|2025-01-22 12:13:20|447.99|445.29|448.07|445.37|448.07|445.37|447.99|445.29|2
1737548010000|2025-01-22 12:13:30|448.08|445.38|448.1|445.4|448.1|445.4|448.08|445.38|3
1737548020000|2025-01-22 12:13:40|448.11|445.41|448.16|445.46|448.18|445.48|448.09|445.39|9
1737548030000|2025-01-22 12:13:50|448.15|445.45|448.1|445.4|448.15|445.45|448.1|445.4|6
1737548040000|2025-01-22 12:14:00|448.09|445.39|448.22|445.52|448.22|445.52|448.07|445.37|6
1737548050000|2025-01-22 12:14:10|448.21|445.51|448.21|445.51|448.22|445.52|448.2|445.5|5
1737548060000|2025-01-22 12:14:20|448.2|445.5|448.19|445.49|448.2|445.5|448.19|445.49|2
1737548070000|2025-01-22 12:14:30|448.2|445.5|448.36|445.66|448.36|445.66|448.2|445.5|7
1737548080000|2025-01-22 12:14:40|448.37|445.67|448.44|445.74|448.44|445.74|448.36|445.66|8
1737548090000|2025-01-22 12:14:50|448.43|445.73|448.36|445.66|448.43|445.73|448.33|445.63|13
1737548100000|2025-01-22 12:15:00|448.24|445.54|448.15|445.45|448.27|445.57|448.15|445.45|16
1737548110000|2025-01-22 12:15:10|448.21|445.51|448.27|445.57|448.29|445.59|448.21|445.51|13
1737548120000|2025-01-22 12:15:20|448.24|445.54|448.31|445.61|448.31|445.61|448.21|445.51|20
1737548130000|2025-01-22 12:15:30|448.3|445.6|448.24|445.54|448.31|445.61|448.21|445.51|20
1737548140000|2025-01-22 12:15:40|448.21|445.51|448.25|445.55|448.28|445.58|448.21|445.51|18
1737548150000|2025-01-22 12:15:50|448.23|445.53|448.25|445.55|448.29|445.59|448.22|445.52|16
1737548160000|2025-01-22 12:16:00|448.27|445.57|448.24|445.54|448.3|445.6|448.24|445.54|12
1737548170000|2025-01-22 12:16:10|448.25|445.55|448.21|445.51|448.25|445.55|448.19|445.49|15
1737548180000|2025-01-22 12:16:20|448.23|445.53|448.19|445.49|448.23|445.53|448.17|445.47|17
1737548190000|2025-01-22 12:16:30|448.18|445.48|448.12|445.42|448.19|445.49|448.12|445.42|9
1737548200000|2025-01-22 12:16:40|448.11|445.41|448.01|445.31|448.11|445.41|448.01|445.31|9
1737548210000|2025-01-22 12:16:50|448.02|445.32|448.01|445.31|448.04|445.34|448|445.3|14
1737548220000|2025-01-22 12:17:00|448|445.3|448.17|445.47|448.17|445.47|448|445.3|14
1737548230000|2025-01-22 12:17:10|448.18|445.48|448.14|445.44|448.19|445.49|448.12|445.42|13
1737548240000|2025-01-22 12:17:20|448.13|445.43|448.56|445.86|448.56|445.86|448.08|445.38|13
1737548250000|2025-01-22 12:17:30|448.57|445.87|448.45|445.75|448.57|445.87|448.45|445.75|14
1737548260000|2025-01-22 12:17:40|448.47|445.77|448.47|445.77|448.48|445.78|448.45|445.75|13
1737548270000|2025-01-22 12:17:50|448.46|445.76|448.48|445.78|448.5|445.8|448.46|445.76|6
1737548280000|2025-01-22 12:18:00|448.44|445.74|448.22|445.52|448.45|445.75|448.22|445.52|18
1737548290000|2025-01-22 12:18:10|448.23|445.53|448.19|445.49|448.26|445.56|448.19|445.49|11
1737548300000|2025-01-22 12:18:20|448.32|445.62|448.34|445.64|448.39|445.69|448.32|445.62|16
1737548310000|2025-01-22 12:18:30|448.35|445.65|448.35|445.65|448.36|445.66|448.34|445.64|9
1737548320000|2025-01-22 12:18:40|448.34|445.64|448.22|445.52|448.34|445.64|448.22|445.52|6
1737548330000|2025-01-22 12:18:50|448.21|445.51|448.01|445.31|448.21|445.51|448.01|445.31|20
1737548340000|2025-01-22 12:19:00|447.93|445.23|447.91|445.21|447.99|445.29|447.89|445.19|11
1737548350000|2025-01-22 12:19:10|447.9|445.2|447.96|445.26|447.97|445.27|447.89|445.19|15
1737548360000|2025-01-22 12:19:20|447.97|445.27|447.95|445.25|447.97|445.27|447.88|445.18|15
1737548370000|2025-01-22 12:19:30|447.91|445.21|448|445.3|448|445.3|447.91|445.21|8
1737548380000|2025-01-22 12:19:40|447.99|445.29|447.93|445.23|448|445.3|447.92|445.22|7
1737548390000|2025-01-22 12:19:50|447.95|445.25|447.96|445.26|447.96|445.26|447.9|445.2|9
1737548400000|2025-01-22 12:20:00|447.97|445.27|448.07|445.37|448.07|445.37|447.96|445.26|10
1737548410000|2025-01-22 12:20:10|448.09|445.39|448.03|445.33|448.09|445.39|448.01|445.31|19
1737548420000|2025-01-22 12:20:20|448.01|445.31|447.9|445.2|448.03|445.33|447.9|445.2|21
1737548430000|2025-01-22 12:20:30|447.89|445.19|447.81|445.11|447.89|445.19|447.81|445.11|4
1737548440000|2025-01-22 12:20:40|447.82|445.12|447.85|445.15|447.85|445.15|447.8|445.1|9
1737548450000|2025-01-22 12:20:50|447.84|445.14|447.87|445.17|447.87|445.17|447.84|445.14|7
1737548460000|2025-01-22 12:21:00|447.86|445.16|447.87|445.17|447.88|445.18|447.84|445.14|8
1737548470000|2025-01-22 12:21:10|447.88|445.18|447.87|445.17|447.97|445.27|447.83|445.13|16
1737548480000|2025-01-22 12:21:20|447.86|445.16|447.89|445.19|447.9|445.2|447.86|445.16|9
1737548490000|2025-01-22 12:21:30|447.9|445.2|447.86|445.16|447.9|445.2|447.8|445.1|17
1737548500000|2025-01-22 12:21:40|447.84|445.14|447.82|445.12|447.86|445.16|447.81|445.11|16
1737548510000|2025-01-22 12:21:50|447.81|445.11|447.77|445.07|447.84|445.14|447.77|445.07|18
1737548520000|2025-01-22 12:22:00|447.78|445.08|447.55|444.85|447.78|445.08|447.54|444.84|18
1737548530000|2025-01-22 12:22:10|447.54|444.84|447.54|444.84|447.54|444.84|447.5|444.8|18
1737548540000|2025-01-22 12:22:20|447.55|444.85|447.43|444.73|447.55|444.85|447.43|444.73|17
1737548550000|2025-01-22 12:22:30|447.42|444.72|447.42|444.72|447.43|444.73|447.39|444.69|7
1737548560000|2025-01-22 12:22:40|447.41|444.71|447.41|444.71|447.43|444.73|447.37|444.67|11
1737548570000|2025-01-22 12:22:50|447.39|444.69|447.44|444.74|447.44|444.74|447.39|444.69|13
1737548580000|2025-01-22 12:23:00|447.43|444.73|447.41|444.71|447.44|444.74|447.38|444.68|17
1737548600000|2025-01-22 12:23:20|447.45|444.75|447.48|444.78|447.48|444.78|447.45|444.75|2
1737548610000|2025-01-22 12:23:30|447.45|444.75|447.45|444.75|447.48|444.78|447.45|444.75|13
1737548620000|2025-01-22 12:23:40|447.41|444.71|447.45|444.75|447.45|444.75|447.41|444.71|15
1737548630000|2025-01-22 12:23:50|447.44|444.74|447.4|444.7|447.45|444.75|447.39|444.69|13
1737548640000|2025-01-22 12:24:00|447.39|444.69|447.4|444.7|447.42|444.72|447.39|444.69|11
1737548650000|2025-01-22 12:24:10|447.43|444.73|447.38|444.68|447.43|444.73|447.36|444.66|9
1737548660000|2025-01-22 12:24:20|447.4|444.7|447.4|444.7|447.42|444.72|447.38|444.68|15
1737548670000|2025-01-22 12:24:30|447.39|444.69|447.39|444.69|447.4|444.7|447.38|444.68|16
1737548680000|2025-01-22 12:24:40|447.38|444.68|447.38|444.68|447.4|444.7|447.34|444.64|15
1737548690000|2025-01-22 12:24:50|447.39|444.69|447.39|444.69|447.4|444.7|447.38|444.68|9
1737548700000|2025-01-22 12:25:00|447.4|444.7|447.57|444.87|447.58|444.88|447.39|444.69|14
1737548710000|2025-01-22 12:25:10|447.56|444.86|447.52|444.82|447.6|444.9|447.52|444.82|20
1737548720000|2025-01-22 12:25:20|447.49|444.79|447.51|444.81|447.53|444.83|447.48|444.78|16
1737548730000|2025-01-22 12:25:30|447.52|444.82|447.53|444.83|447.54|444.84|447.51|444.81|10
1737548740000|2025-01-22 12:25:40|447.55|444.85|447.53|444.83|447.55|444.85|447.53|444.83|3
1737548750000|2025-01-22 12:25:50|447.52|444.82|447.51|444.81|447.52|444.82|447.43|444.73|6
1737548760000|2025-01-22 12:26:00|447.4|444.7|447.41|444.71|447.5|444.8|447.37|444.67|11
1737548770000|2025-01-22 12:26:10|447.44|444.74|447.41|444.71|447.44|444.74|447.4|444.7|14
1737548780000|2025-01-22 12:26:20|447.4|444.7|447.38|444.68|447.44|444.74|447.35|444.65|14
1737548790000|2025-01-22 12:26:30|447.34|444.64|447.28|444.58|447.34|444.64|447.21|444.51|19
1737548800000|2025-01-22 12:26:40|447.27|444.57|447.19|444.49|447.28|444.58|447.17|444.47|16
1737548810000|2025-01-22 12:26:50|447.17|444.47|447.03|444.33|447.17|444.47|447.03|444.33|8
1737548820000|2025-01-22 12:27:00|446.97|444.27|446.98|444.28|446.98|444.28|446.95|444.25|5
1737548830000|2025-01-22 12:27:10|447.05|444.35|447.21|444.51|447.23|444.53|447.05|444.35|10
1737548840000|2025-01-22 12:27:20|447.2|444.5|447.21|444.51|447.22|444.52|447.2|444.5|5
1737548860000|2025-01-22 12:27:40|447.2|444.5|447.15|444.45|447.21|444.51|447.15|444.45|10
1737548870000|2025-01-22 12:27:50|447.14|444.44|447.11|444.41|447.15|444.45|447.09|444.39|10
1737548880000|2025-01-22 12:28:00|447.1|444.4|447.05|444.35|447.1|444.4|447.04|444.34|10
1737548890000|2025-01-22 12:28:10|447.04|444.34|447.02|444.32|447.06|444.36|446.96|444.26|17
1737548900000|2025-01-22 12:28:20|447.01|444.31|447.11|444.41|447.12|444.42|446.99|444.29|14
1737548910000|2025-01-22 12:28:30|447.12|444.42|446.98|444.28|447.12|444.42|446.98|444.28|9
1737548920000|2025-01-22 12:28:40|446.96|444.26|446.95|444.25|446.96|444.26|446.95|444.25|4
1737548930000|2025-01-22 12:28:50|446.94|444.24|446.96|444.26|446.96|444.26|446.94|444.24|10
1737548940000|2025-01-22 12:29:00|446.95|444.25|446.94|444.24|446.95|444.25|446.9|444.2|9
1737548950000|2025-01-22 12:29:10|446.93|444.23|446.93|444.23|446.94|444.24|446.93|444.23|5
1737548960000|2025-01-22 12:29:20|446.92|444.22|446.97|444.27|446.99|444.29|446.92|444.22|13
1737548970000|2025-01-22 12:29:30|446.98|444.28|446.96|444.26|446.99|444.29|446.92|444.22|16
1737548980000|2025-01-22 12:29:40|446.94|444.24|446.99|444.29|447|444.3|446.93|444.23|17
1737548990000|2025-01-22 12:29:50|447|444.3|447|444.3|447.01|444.31|446.99|444.29|12
1737549000000|2025-01-22 12:30:00|446.99|444.29|447.18|444.48|447.18|444.48|446.99|444.29|13
1737549010000|2025-01-22 12:30:10|447.15|444.45|447.19|444.49|447.21|444.51|447.14|444.44|14
1737549020000|2025-01-22 12:30:20|447.24|444.54|447.27|444.57|447.28|444.58|447.24|444.54|5
1737549030000|2025-01-22 12:30:30|447.26|444.56|447.27|444.57|447.27|444.57|447.25|444.55|14
1737549040000|2025-01-22 12:30:40|447.22|444.52|447.2|444.5|447.24|444.54|447.17|444.47|18
1737549050000|2025-01-22 12:30:50|447.17|444.47|447.17|444.47|447.21|444.51|447.14|444.44|18
1737549060000|2025-01-22 12:31:00|447.16|444.46|446.95|444.25|447.16|444.46|446.94|444.24|14
1737549070000|2025-01-22 12:31:10|446.89|444.19|446.79|444.09|446.89|444.19|446.76|444.06|15
1737549080000|2025-01-22 12:31:20|446.82|444.12|446.79|444.09|446.82|444.12|446.74|444.04|22
1737549090000|2025-01-22 12:31:30|446.74|444.04|446.49|443.79|446.74|444.04|446.49|443.79|16
1737549100000|2025-01-22 12:31:40|446.48|443.78|446.41|443.71|446.49|443.79|446.41|443.71|7
1737549110000|2025-01-22 12:31:50|446.4|443.7|446.44|443.74|446.46|443.76|446.4|443.7|12
1737549120000|2025-01-22 12:32:00|446.43|443.73|446.38|443.68|446.45|443.75|446.36|443.66|17
1737549130000|2025-01-22 12:32:10|446.37|443.67|446.3|443.6|446.41|443.71|446.29|443.59|19
1737549140000|2025-01-22 12:32:20|446.32|443.62|446.21|443.51|446.32|443.62|446.21|443.51|14
1737549150000|2025-01-22 12:32:30|446.15|443.45|446.12|443.42|446.15|443.45|446.11|443.41|13
1737549160000|2025-01-22 12:32:40|446.11|443.41|446.15|443.45|446.15|443.45|446.11|443.41|5
1737549170000|2025-01-22 12:32:50|446.14|443.44|446.13|443.43|446.17|443.47|446.13|443.43|7
1737549180000|2025-01-22 12:33:00|446.1|443.4|446.13|443.43|446.13|443.43|446.06|443.36|16
1737549190000|2025-01-22 12:33:10|446.21|443.51|446.18|443.48|446.21|443.51|446.17|443.47|6
1737549200000|2025-01-22 12:33:20|446.11|443.41|446.13|443.43|446.15|443.45|446.11|443.41|3
1737549210000|2025-01-22 12:33:30|446.08|443.38|446.08|443.38|446.11|443.41|446.04|443.34|13
1737549220000|2025-01-22 12:33:40|446.07|443.37|446.03|443.33|446.07|443.37|446.02|443.32|5
1737549230000|2025-01-22 12:33:50|446.01|443.31|446.03|443.33|446.03|443.33|446|443.3|8
1737549240000|2025-01-22 12:34:00|446.02|443.32|446.23|443.53|446.23|443.53|446|443.3|17
1737549250000|2025-01-22 12:34:10|446.21|443.51|446.19|443.49|446.23|443.53|446.18|443.48|8
1737549260000|2025-01-22 12:34:20|446.2|443.5|446.21|443.51|446.21|443.51|446.16|443.46|23
1737549270000|2025-01-22 12:34:30|446.2|443.5|446.2|443.5|446.2|443.5|446.17|443.47|17
1737549280000|2025-01-22 12:34:40|446.18|443.48|446.19|443.49|446.2|443.5|446.14|443.44|12
1737549290000|2025-01-22 12:34:50|446.16|443.46|446.16|443.46|446.2|443.5|446.11|443.41|24
1737549300000|2025-01-22 12:35:00|446.15|443.45|446.11|443.41|446.18|443.48|446.11|443.41|15
1737549310000|2025-01-22 12:35:10|446.1|443.4|446.1|443.4|446.11|443.41|446.07|443.37|8
1737549320000|2025-01-22 12:35:20|446.11|443.41|446.26|443.56|446.26|443.56|446.09|443.39|12
1737549330000|2025-01-22 12:35:30|446.24|443.54|446.23|443.53|446.26|443.56|446.13|443.43|13
1737549340000|2025-01-22 12:35:40|446.25|443.55|446.24|443.54|446.25|443.55|446.23|443.53|6
1737549350000|2025-01-22 12:35:50|446.23|443.53|446.29|443.59|446.35|443.65|446.23|443.53|9
1737549360000|2025-01-22 12:36:00|446.3|443.6|446.3|443.6|446.32|443.62|446.23|443.53|21
1737549370000|2025-01-22 12:36:10|446.28|443.58|446.34|443.64|446.34|443.64|446.26|443.56|16
1737549380000|2025-01-22 12:36:20|446.32|443.62|446.34|443.64|446.35|443.65|446.32|443.62|7
1737549390000|2025-01-22 12:36:30|446.31|443.61|446.31|443.61|446.31|443.61|446.31|443.61|1
1737549400000|2025-01-22 12:36:40|446.34|443.64|446.28|443.58|446.35|443.65|446.27|443.57|23
1737549410000|2025-01-22 12:36:50|446.3|443.6|446.3|443.6|446.33|443.63|446.28|443.58|15
1737549420000|2025-01-22 12:37:00|446.26|443.56|446.26|443.56|446.29|443.59|446.26|443.56|16
1737549430000|2025-01-22 12:37:10|446.28|443.58|446.23|443.53|446.29|443.59|446.23|443.53|11
1737549440000|2025-01-22 12:37:20|446.22|443.52|446.23|443.53|446.23|443.53|446.21|443.51|14
1737549450000|2025-01-22 12:37:30|446.21|443.51|446.25|443.55|446.26|443.56|446.21|443.51|9
1737549460000|2025-01-22 12:37:40|446.24|443.54|446.22|443.52|446.26|443.56|446.2|443.5|13
1737549470000|2025-01-22 12:37:50|446.23|443.53|446.26|443.56|446.26|443.56|446.21|443.51|14
1737549480000|2025-01-22 12:38:00|446.25|443.55|446.25|443.55|446.26|443.56|446.24|443.54|9
1737549490000|2025-01-22 12:38:10|446.26|443.56|446.33|443.63|446.34|443.64|446.22|443.52|19
1737549500000|2025-01-22 12:38:20|446.34|443.64|446.35|443.65|446.35|443.65|446.33|443.63|5
1737549510000|2025-01-22 12:38:30|446.3|443.6|446.32|443.62|446.32|443.62|446.3|443.6|8
1737549520000|2025-01-22 12:38:40|446.3|443.6|446.34|443.64|446.34|443.64|446.29|443.59|17
1737549540000|2025-01-22 12:39:00|446.33|443.63|446.56|443.86|446.6|443.9|446.33|443.63|8
1737549550000|2025-01-22 12:39:10|446.55|443.85|446.57|443.87|446.59|443.89|446.53|443.83|16
1737549560000|2025-01-22 12:39:20|446.59|443.89|446.53|443.83|446.59|443.89|446.51|443.81|14
1737549570000|2025-01-22 12:39:30|446.54|443.84|446.48|443.78|446.54|443.84|446.36|443.66|19
1737549580000|2025-01-22 12:39:40|446.46|443.76|446.49|443.79|446.5|443.8|446.46|443.76|3
1737549590000|2025-01-22 12:39:50|446.48|443.78|446.48|443.78|446.5|443.8|446.47|443.77|14
1737549600000|2025-01-22 12:40:00|446.47|443.77|446.49|443.79|446.5|443.8|446.47|443.77|12
1737549610000|2025-01-22 12:40:10|446.48|443.78|446.6|443.9|446.6|443.9|446.48|443.78|11
1737549620000|2025-01-22 12:40:20|446.59|443.89|446.6|443.9|446.63|443.93|446.58|443.88|10
1737549630000|2025-01-22 12:40:30|446.58|443.88|446.79|444.09|446.79|444.09|446.57|443.87|17
1737549640000|2025-01-22 12:40:40|446.78|444.08|446.84|444.14|446.84|444.14|446.77|444.07|12
1737549650000|2025-01-22 12:40:50|446.83|444.13|446.84|444.14|446.85|444.15|446.82|444.12|8
1737549660000|2025-01-22 12:41:00|446.94|444.24|446.85|444.15|446.94|444.24|446.85|444.15|10
1737549670000|2025-01-22 12:41:10|446.83|444.13|446.85|444.15|446.88|444.18|446.82|444.12|11
1737549680000|2025-01-22 12:41:20|446.83|444.13|446.93|444.23|446.96|444.26|446.83|444.13|8
1737549690000|2025-01-22 12:41:30|446.91|444.21|446.89|444.19|446.94|444.24|446.88|444.18|7
1737549700000|2025-01-22 12:41:40|446.9|444.2|446.88|444.18|446.92|444.22|446.88|444.18|10
1737549710000|2025-01-22 12:41:50|446.87|444.17|446.86|444.16|446.87|444.17|446.85|444.15|13
1737549720000|2025-01-22 12:42:00|446.84|444.14|446.73|444.03|446.86|444.16|446.72|444.02|15
1737549730000|2025-01-22 12:42:10|446.76|444.06|446.67|443.97|446.77|444.07|446.67|443.97|14
1737549740000|2025-01-22 12:42:20|446.66|443.96|446.65|443.95|446.68|443.98|446.6|443.9|15
1737549750000|2025-01-22 12:42:30|446.64|443.94|446.65|443.95|446.66|443.96|446.62|443.92|13
1737549760000|2025-01-22 12:42:40|446.63|443.93|446.57|443.87|446.65|443.95|446.55|443.85|17
1737549770000|2025-01-22 12:42:50|446.58|443.88|446.59|443.89|446.6|443.9|446.57|443.87|17
1737549780000|2025-01-22 12:43:00|446.58|443.88|446.56|443.86|446.59|443.89|446.53|443.83|11
1737549800000|2025-01-22 12:43:20|446.55|443.85|446.53|443.83|446.56|443.86|446.53|443.83|15
1737549810000|2025-01-22 12:43:30|446.57|443.87|446.53|443.83|446.57|443.87|446.53|443.83|10
1737549820000|2025-01-22 12:43:40|446.55|443.85|446.52|443.82|446.55|443.85|446.49|443.79|14
1737549830000|2025-01-22 12:43:50|446.51|443.81|446.53|443.83|446.53|443.83|446.49|443.79|11
1737549840000|2025-01-22 12:44:00|446.52|443.82|446.53|443.83|446.55|443.85|446.49|443.79|15
1737549850000|2025-01-22 12:44:10|446.51|443.81|446.51|443.81|446.53|443.83|446.49|443.79|10
1737549860000|2025-01-22 12:44:20|446.5|443.8|446.51|443.81|446.52|443.82|446.5|443.8|7
1737549870000|2025-01-22 12:44:30|446.48|443.78|446.46|443.76|446.5|443.8|446.45|443.75|19
1737549880000|2025-01-22 12:44:40|446.49|443.79|446.51|443.81|446.52|443.82|446.44|443.74|12
1737549890000|2025-01-22 12:44:50|446.52|443.82|446.52|443.82|446.52|443.82|446.49|443.79|6
1737549900000|2025-01-22 12:45:00|446.51|443.81|446.46|443.76|446.51|443.81|446.44|443.74|12
1737549910000|2025-01-22 12:45:10|446.42|443.72|446.47|443.77|446.47|443.77|446.42|443.72|3
1737549920000|2025-01-22 12:45:20|446.43|443.73|446.44|443.74|446.44|443.74|446.43|443.73|2
1737549930000|2025-01-22 12:45:30|446.45|443.75|446.51|443.81|446.51|443.81|446.45|443.75|11
1737549940000|2025-01-22 12:45:40|446.53|443.83|446.6|443.9|446.65|443.95|446.5|443.8|8
1737549950000|2025-01-22 12:45:50|446.61|443.91|446.65|443.95|446.65|443.95|446.6|443.9|8
1737549960000|2025-01-22 12:46:00|446.66|443.96|446.6|443.9|446.66|443.96|446.55|443.85|14
1737549970000|2025-01-22 12:46:10|446.59|443.89|446.6|443.9|446.6|443.9|446.52|443.82|11
1737549980000|2025-01-22 12:46:20|446.56|443.86|446.58|443.88|446.59|443.89|446.55|443.85|11
1737549990000|2025-01-22 12:46:30|446.56|443.86|446.54|443.84|446.6|443.9|446.53|443.83|13
1737550000000|2025-01-22 12:46:40|446.53|443.83|446.5|443.8|446.53|443.83|446.49|443.79|10
1737550010000|2025-01-22 12:46:50|446.47|443.77|446.41|443.71|446.5|443.8|446.4|443.7|12
1737550020000|2025-01-22 12:47:00|446.4|443.7|446.43|443.73|446.43|443.73|446.27|443.57|16
1737550030000|2025-01-22 12:47:10|446.42|443.72|446.42|443.72|446.48|443.78|446.38|443.68|16
1737550040000|2025-01-22 12:47:20|446.46|443.76|446.38|443.68|446.46|443.76|446.36|443.66|9
1737550050000|2025-01-22 12:47:30|446.37|443.67|446.38|443.68|446.4|443.7|446.35|443.65|7
1737550060000|2025-01-22 12:47:40|446.39|443.69|446.48|443.78|446.48|443.78|446.38|443.68|6
1737550070000|2025-01-22 12:47:50|446.47|443.77|446.44|443.74|446.47|443.77|446.44|443.74|4
1737550080000|2025-01-22 12:48:00|446.4|443.7|446.39|443.69|446.41|443.71|446.38|443.68|6
1737550090000|2025-01-22 12:48:10|446.38|443.68|446.6|443.9|446.61|443.91|446.37|443.67|9
1737550100000|2025-01-22 12:48:20|446.59|443.89|446.47|443.77|446.59|443.89|446.44|443.74|7
1737550110000|2025-01-22 12:48:30|446.46|443.76|446.39|443.69|446.46|443.76|446.38|443.68|6
1737550120000|2025-01-22 12:48:40|446.38|443.68|446.38|443.68|446.4|443.7|446.38|443.68|7
1737550130000|2025-01-22 12:48:50|446.39|443.69|446.32|443.62|446.43|443.73|446.32|443.62|7
1737550140000|2025-01-22 12:49:00|446.31|443.61|446.19|443.49|446.31|443.61|446.19|443.49|10
1737550150000|2025-01-22 12:49:10|446.21|443.51|446.28|443.58|446.28|443.58|446.21|443.51|4
1737550160000|2025-01-22 12:49:20|446.27|443.57|446.13|443.43|446.32|443.62|446.13|443.43|8
1737550170000|2025-01-22 12:49:30|446.14|443.44|446.26|443.56|446.26|443.56|446.14|443.44|5
1737550180000|2025-01-22 12:49:40|446.25|443.55|446.4|443.7|446.44|443.74|446.25|443.55|8
1737550190000|2025-01-22 12:49:50|446.39|443.69|446.32|443.62|446.39|443.69|446.32|443.62|5
1737550200000|2025-01-22 12:50:00|446.33|443.63|446.32|443.62|446.33|443.63|446.32|443.62|2
1737550210000|2025-01-22 12:50:10|446.27|443.57|446.22|443.52|446.28|443.58|446.22|443.52|8
1737550220000|2025-01-22 12:50:20|446.21|443.51|446.22|443.52|446.22|443.52|446.21|443.51|2
1737550230000|2025-01-22 12:50:30|446.27|443.57|446.31|443.61|446.31|443.61|446.27|443.57|2
1737550240000|2025-01-22 12:50:40|446.3|443.6|446.28|443.58|446.33|443.63|446.28|443.58|5
1737550250000|2025-01-22 12:50:50|446.29|443.59|446.35|443.65|446.35|443.65|446.29|443.59|5
1737550260000|2025-01-22 12:51:00|446.36|443.66|446.41|443.71|446.42|443.72|446.35|443.65|6
1737550270000|2025-01-22 12:51:10|446.4|443.7|446.41|443.71|446.43|443.73|446.38|443.68|6
1737550280000|2025-01-22 12:51:20|446.4|443.7|446.62|443.92|446.62|443.92|446.39|443.69|9
1737550290000|2025-01-22 12:51:30|446.63|443.93|446.63|443.93|446.63|443.93|446.63|443.93|1
1737550300000|2025-01-22 12:51:40|446.64|443.94|446.68|443.98|446.68|443.98|446.64|443.94|5
1737550310000|2025-01-22 12:51:50|446.69|443.99|446.57|443.87|446.69|443.99|446.57|443.87|7
1737550320000|2025-01-22 12:52:00|446.52|443.82|446.49|443.79|446.52|443.82|446.49|443.79|4
1737550330000|2025-01-22 12:52:10|446.44|443.74|446.43|443.73|446.44|443.74|446.43|443.73|4
1737550340000|2025-01-22 12:52:20|446.42|443.72|446.38|443.68|446.43|443.73|446.38|443.68|5
1737550350000|2025-01-22 12:52:30|446.37|443.67|446.36|443.66|446.37|443.67|446.36|443.66|2
1737550360000|2025-01-22 12:52:40|446.44|443.74|446.38|443.68|446.44|443.74|446.38|443.68|7
1737550370000|2025-01-22 12:52:50|446.37|443.67|446.36|443.66|446.37|443.67|446.36|443.66|2
1737550380000|2025-01-22 12:53:00|446.37|443.67|446.37|443.67|446.37|443.67|446.37|443.67|1
1737550390000|2025-01-22 12:53:10|446.36|443.66|446.38|443.68|446.39|443.69|446.31|443.61|7
1737550400000|2025-01-22 12:53:20|446.46|443.76|446.54|443.84|446.54|443.84|446.46|443.76|6
1737550410000|2025-01-22 12:53:30|446.53|443.83|446.54|443.84|446.54|443.84|446.53|443.83|2
1737550420000|2025-01-22 12:53:40|446.58|443.88|446.64|443.94|446.64|443.94|446.58|443.88|5
1737550430000|2025-01-22 12:53:50|446.63|443.93|446.53|443.83|446.63|443.93|446.51|443.81|8
1737550440000|2025-01-22 12:54:00|446.52|443.82|446.47|443.77|446.52|443.82|446.47|443.77|5
1737550450000|2025-01-22 12:54:10|446.46|443.76|446.41|443.71|446.46|443.76|446.41|443.71|6
1737550460000|2025-01-22 12:54:20|446.47|443.77|446.44|443.74|446.47|443.77|446.44|443.74|4
1737550480000|2025-01-22 12:54:40|446.45|443.75|446.45|443.75|446.45|443.75|446.45|443.75|1
1737550490000|2025-01-22 12:54:50|446.46|443.76|446.53|443.83|446.54|443.84|446.46|443.76|3
1737550500000|2025-01-22 12:55:00|446.52|443.82|446.62|443.92|446.62|443.92|446.52|443.82|4
1737550510000|2025-01-22 12:55:10|446.61|443.91|446.67|443.97|446.67|443.97|446.61|443.91|11
1737550520000|2025-01-22 12:55:20|446.71|444.01|446.79|444.09|446.79|444.09|446.7|444|9
1737550530000|2025-01-22 12:55:30|446.78|444.08|446.81|444.11|446.81|444.11|446.78|444.08|5
1737550540000|2025-01-22 12:55:40|446.85|444.15|446.87|444.17|446.9|444.2|446.85|444.15|6
1737550550000|2025-01-22 12:55:50|446.86|444.16|446.83|444.13|446.86|444.16|446.83|444.13|4
1737550560000|2025-01-22 12:56:00|446.89|444.19|446.84|444.14|446.9|444.2|446.84|444.14|9
1737550570000|2025-01-22 12:56:10|446.83|444.13|446.9|444.2|446.9|444.2|446.82|444.12|4
1737550590000|2025-01-22 12:56:30|446.89|444.19|446.87|444.17|446.89|444.19|446.87|444.17|3
1737550600000|2025-01-22 12:56:40|446.86|444.16|446.86|444.16|446.86|444.16|446.86|444.16|1
1737550610000|2025-01-22 12:56:50|446.87|444.17|446.95|444.25|446.95|444.25|446.87|444.17|5
1737550620000|2025-01-22 12:57:00|446.94|444.24|446.96|444.26|446.96|444.26|446.89|444.19|4
1737550630000|2025-01-22 12:57:10|446.95|444.25|446.92|444.22|446.95|444.25|446.92|444.22|4
1737550640000|2025-01-22 12:57:20|446.91|444.21|446.83|444.13|446.91|444.21|446.83|444.13|4
1737550650000|2025-01-22 12:57:30|446.82|444.12|446.84|444.14|446.84|444.14|446.8|444.1|9
1737550660000|2025-01-22 12:57:40|446.96|444.26|446.97|444.27|446.98|444.28|446.96|444.26|5
1737550670000|2025-01-22 12:57:50|446.98|444.28|446.98|444.28|447.01|444.31|446.98|444.28|5
1737550680000|2025-01-22 12:58:00|446.97|444.27|446.86|444.16|446.97|444.27|446.86|444.16|7
1737550690000|2025-01-22 12:58:10|446.83|444.13|446.83|444.13|446.83|444.13|446.83|444.13|1
1737550710000|2025-01-22 12:58:30|446.86|444.16|446.85|444.15|446.86|444.16|446.85|444.15|2
1737550720000|2025-01-22 12:58:40|446.82|444.12|446.83|444.13|446.83|444.13|446.82|444.12|2
1737550730000|2025-01-22 12:58:50|446.84|444.14|446.83|444.13|446.84|444.14|446.82|444.12|3
1737550740000|2025-01-22 12:59:00|446.8|444.1|446.58|443.88|446.81|444.11|446.56|443.86|15
1737550750000|2025-01-22 12:59:10|446.57|443.87|446.49|443.79|446.58|443.88|446.49|443.79|8
1737550760000|2025-01-22 12:59:20|446.48|443.78|446.42|443.72|446.48|443.78|446.42|443.72|7
1737550770000|2025-01-22 12:59:30|446.41|443.71|446.47|443.77|446.47|443.77|446.39|443.69|4
1737550780000|2025-01-22 12:59:40|446.46|443.76|446.43|443.73|446.46|443.76|446.42|443.72|3
1737550790000|2025-01-22 12:59:50|446.4|443.7|446.4|443.7|446.4|443.7|446.4|443.7|1
1737550800000|2025-01-22 13:00:00|446.28|443.58|446.18|443.48|446.33|443.63|446.17|443.47|15
1737550810000|2025-01-22 13:00:10|446.17|443.47|446.18|443.48|446.21|443.51|446.16|443.46|10
1737550820000|2025-01-22 13:00:20|446.16|443.46|446.2|443.5|446.24|443.54|446.16|443.46|8
1737550830000|2025-01-22 13:00:30|446.16|443.46|446.11|443.41|446.16|443.46|446.11|443.41|12
1737550840000|2025-01-22 13:00:40|446.1|443.4|446.04|443.34|446.1|443.4|446.01|443.31|9
1737550850000|2025-01-22 13:00:50|446.08|443.38|446.2|443.5|446.21|443.51|446.08|443.38|4
1737550860000|2025-01-22 13:01:00|446.17|443.47|446.18|443.48|446.18|443.48|446.17|443.47|2
1737550870000|2025-01-22 13:01:10|446.13|443.43|446.24|443.54|446.24|443.54|446.13|443.43|7
1737550880000|2025-01-22 13:01:20|446.25|443.55|446.27|443.57|446.27|443.57|446.25|443.55|3
1737550890000|2025-01-22 13:01:30|446.21|443.51|446.16|443.46|446.21|443.51|446.16|443.46|4
1737550900000|2025-01-22 13:01:40|446.14|443.44|446.13|443.43|446.17|443.47|446.13|443.43|7
1737550910000|2025-01-22 13:01:50|446.09|443.39|446.02|443.32|446.09|443.39|446|443.3|11
1737550920000|2025-01-22 13:02:00|446|443.3|445.77|443.07|446|443.3|445.77|443.07|18
1737550930000|2025-01-22 13:02:10|445.76|443.06|445.74|443.04|445.76|443.06|445.74|443.04|5
1737550940000|2025-01-22 13:02:20|445.73|443.03|445.69|442.99|445.73|443.03|445.69|442.99|5
1737550950000|2025-01-22 13:02:30|445.68|442.98|445.67|442.97|445.69|442.99|445.67|442.97|4
1737550960000|2025-01-22 13:02:40|445.58|442.88|445.57|442.87|445.58|442.88|445.57|442.87|2
1737550970000|2025-01-22 13:02:50|445.59|442.89|445.6|442.9|445.62|442.92|445.59|442.89|6
1737550980000|2025-01-22 13:03:00|445.59|442.89|445.52|442.82|445.59|442.89|445.52|442.82|6
1737550990000|2025-01-22 13:03:10|445.5|442.8|445.39|442.69|445.5|442.8|445.22|442.52|11
1737551000000|2025-01-22 13:03:20|445.38|442.68|445.3|442.6|445.39|442.69|445.28|442.58|9
1737551010000|2025-01-22 13:03:30|445.29|442.59|445.16|442.46|445.29|442.59|445.11|442.41|11
1737551020000|2025-01-22 13:03:40|445.13|442.43|445.17|442.47|445.17|442.47|445.12|442.42|5
1737551030000|2025-01-22 13:03:50|445.14|442.44|445.04|442.34|445.14|442.44|445.04|442.34|8
1737551040000|2025-01-22 13:04:00|445.03|442.33|445.06|442.36|445.09|442.39|445.02|442.32|6
1737551050000|2025-01-22 13:04:10|445.07|442.37|445.11|442.41|445.15|442.45|445.05|442.35|8
1737551060000|2025-01-22 13:04:20|445.1|442.4|444.95|442.25|445.1|442.4|444.95|442.25|10
1737551070000|2025-01-22 13:04:30|444.9|442.2|444.7|442|444.91|442.21|444.7|442|16
1737551080000|2025-01-22 13:04:40|444.69|441.99|444.61|441.91|444.69|441.99|444.58|441.88|13
1737551090000|2025-01-22 13:04:50|444.59|441.89|444.49|441.79|444.59|441.89|444.48|441.78|10
1737551100000|2025-01-22 13:05:00|444.48|441.78|444.34|441.64|444.5|441.8|444.3|441.6|18
1737551110000|2025-01-22 13:05:10|444.37|441.67|444.72|442.02|444.76|442.06|444.37|441.67|18
1737551120000|2025-01-22 13:05:20|444.73|442.03|444.84|442.14|444.86|442.16|444.69|441.99|11
1737551130000|2025-01-22 13:05:30|444.85|442.15|444.89|442.19|444.89|442.19|444.81|442.11|6
1737551140000|2025-01-22 13:05:40|444.91|442.21|445|442.3|445.04|442.34|444.91|442.21|6
1737551150000|2025-01-22 13:05:50|444.99|442.29|444.96|442.26|444.99|442.29|444.96|442.26|2
1737551160000|2025-01-22 13:06:00|444.95|442.25|444.71|442.01|444.96|442.26|444.66|441.96|18
1737551170000|2025-01-22 13:06:10|444.7|442|444.63|441.93|444.7|442|444.61|441.91|9
1737551180000|2025-01-22 13:06:20|444.62|441.92|444.56|441.86|444.63|441.93|444.56|441.86|6
1737551190000|2025-01-22 13:06:30|444.55|441.85|444.5|441.8|444.57|441.87|444.49|441.79|11
1737551200000|2025-01-22 13:06:40|444.33|441.63|444.36|441.66|444.39|441.69|444.32|441.62|7
1737551210000|2025-01-22 13:06:50|444.35|441.65|444.35|441.65|444.4|441.7|444.35|441.65|5
1737551220000|2025-01-22 13:07:00|444.34|441.64|444.28|441.58|444.34|441.64|444.25|441.55|8
1737551230000|2025-01-22 13:07:10|444.31|441.61|444.45|441.75|444.45|441.75|444.31|441.61|6
1737551240000|2025-01-22 13:07:20|444.41|441.71|444.68|441.98|444.68|441.98|444.41|441.71|11
1737551250000|2025-01-22 13:07:30|444.67|441.97|444.64|441.94|444.67|441.97|444.63|441.93|6
1737551260000|2025-01-22 13:07:40|444.63|441.93|444.49|441.79|444.63|441.93|444.49|441.79|7
1737551270000|2025-01-22 13:07:50|444.48|441.78|444.51|441.81|444.51|441.81|444.48|441.78|4
1737551280000|2025-01-22 13:08:00|444.57|441.87|444.59|441.89|444.66|441.96|444.57|441.87|8
1737551290000|2025-01-22 13:08:10|444.6|441.9|444.58|441.88|444.6|441.9|444.57|441.87|9
1737551300000|2025-01-22 13:08:20|444.57|441.87|444.49|441.79|444.57|441.87|444.48|441.78|8
1737551310000|2025-01-22 13:08:30|444.5|441.8|444.51|441.81|444.53|441.83|444.5|441.8|6
1737551320000|2025-01-22 13:08:40|444.6|441.9|444.6|441.9|444.6|441.9|444.6|441.9|1
1737551330000|2025-01-22 13:08:50|444.59|441.89|444.75|442.05|444.75|442.05|444.58|441.88|9
1737551340000|2025-01-22 13:09:00|444.77|442.07|444.76|442.06|444.78|442.08|444.76|442.06|4
1737551350000|2025-01-22 13:09:10|444.77|442.07|444.91|442.21|444.91|442.21|444.77|442.07|5
1737551360000|2025-01-22 13:09:20|444.87|442.17|444.83|442.13|444.87|442.17|444.83|442.13|7
1737551370000|2025-01-22 13:09:30|444.82|442.12|444.73|442.03|444.82|442.12|444.73|442.03|8
1737551380000|2025-01-22 13:09:40|444.74|442.04|444.67|441.97|444.74|442.04|444.67|441.97|7
1737551390000|2025-01-22 13:09:50|444.66|441.96|444.73|442.03|444.74|442.04|444.66|441.96|4
1737551400000|2025-01-22 13:10:00|444.74|442.04|444.85|442.15|444.85|442.15|444.73|442.03|5
1737551410000|2025-01-22 13:10:10|444.84|442.14|444.7|442|444.84|442.14|444.7|442|6
1737551420000|2025-01-22 13:10:20|444.66|441.96|444.61|441.91|444.66|441.96|444.61|441.91|5
1737551430000|2025-01-22 13:10:30|444.62|441.92|444.63|441.93|444.63|441.93|444.61|441.91|5
1737551440000|2025-01-22 13:10:40|444.62|441.92|444.68|441.98|444.68|441.98|444.58|441.88|5
1737551450000|2025-01-22 13:10:50|444.69|441.99|444.68|441.98|444.69|441.99|444.68|441.98|2
1737551460000|2025-01-22 13:11:00|444.69|441.99|444.71|442.01|444.71|442.01|444.62|441.92|8
1737551470000|2025-01-22 13:11:10|444.78|442.08|444.77|442.07|444.84|442.14|444.77|442.07|9
1737551480000|2025-01-22 13:11:20|444.69|441.99|444.6|441.9|444.69|441.99|444.59|441.89|10
1737551490000|2025-01-22 13:11:30|444.59|441.89|444.52|441.82|444.59|441.89|444.52|441.82|5
1737551500000|2025-01-22 13:11:40|444.51|441.81|444.51|441.81|444.51|441.81|444.51|441.81|1
1737551510000|2025-01-22 13:11:50|444.5|441.8|444.4|441.7|444.5|441.8|444.4|441.7|4
1737551520000|2025-01-22 13:12:00|444.35|441.65|444.3|441.6|444.35|441.65|444.3|441.6|2
1737551530000|2025-01-22 13:12:10|444.29|441.59|444.17|441.47|444.29|441.59|444.17|441.47|8
1737551540000|2025-01-22 13:12:20|444.16|441.46|444.08|441.38|444.16|441.46|444.08|441.38|7
1737551550000|2025-01-22 13:12:30|444.07|441.37|444.03|441.33|444.07|441.37|444.03|441.33|5
1737551560000|2025-01-22 13:12:40|444.02|441.32|443.99|441.29|444.02|441.32|443.99|441.29|6
1737551570000|2025-01-22 13:12:50|443.98|441.28|443.96|441.26|443.98|441.28|443.96|441.26|3
1737551580000|2025-01-22 13:13:00|443.95|441.25|443.71|441.01|443.95|441.25|443.59|440.89|10
1737551590000|2025-01-22 13:13:10|443.68|440.98|443.71|441.01|443.71|441.01|443.68|440.98|9
1737551600000|2025-01-22 13:13:20|443.73|441.03|443.73|441.03|443.74|441.04|443.72|441.02|5
1737551610000|2025-01-22 13:13:30|443.72|441.02|443.69|440.99|443.72|441.02|443.68|440.98|3
1737551620000|2025-01-22 13:13:40|443.7|441|443.77|441.07|443.78|441.08|443.7|441|7
1737551630000|2025-01-22 13:13:50|443.72|441.02|443.76|441.06|443.76|441.06|443.72|441.02|5
1737551640000|2025-01-22 13:14:00|443.77|441.07|444.02|441.32|444.03|441.33|443.76|441.06|8
1737551650000|2025-01-22 13:14:10|444.01|441.31|443.94|441.24|444.01|441.31|443.94|441.24|5
1737551660000|2025-01-22 13:14:20|443.93|441.23|443.9|441.2|443.93|441.23|443.89|441.19|3
1737551670000|2025-01-22 13:14:30|443.86|441.16|443.81|441.11|443.87|441.17|443.81|441.11|4
1737551680000|2025-01-22 13:14:40|443.8|441.1|443.77|441.07|443.8|441.1|443.75|441.05|4
1737551690000|2025-01-22 13:14:50|443.78|441.08|443.96|441.26|443.96|441.26|443.77|441.07|9
1737551700000|2025-01-22 13:15:00|443.92|441.22|443.89|441.19|443.92|441.22|443.89|441.19|2
1737551710000|2025-01-22 13:15:10|443.9|441.2|444.03|441.33|444.03|441.33|443.9|441.2|8
1737551720000|2025-01-22 13:15:20|444.02|441.32|443.98|441.28|444.02|441.32|443.98|441.28|5
1737551730000|2025-01-22 13:15:30|443.97|441.27|444.04|441.34|444.04|441.34|443.96|441.26|5
1737551740000|2025-01-22 13:15:40|444.03|441.33|443.98|441.28|444.04|441.34|443.97|441.27|7
1737551750000|2025-01-22 13:15:50|443.99|441.29|444.02|441.32|444.02|441.32|443.99|441.29|4
1737551760000|2025-01-22 13:16:00|444.03|441.33|444.11|441.41|444.15|441.45|444.03|441.33|7
1737551770000|2025-01-22 13:16:10|444.1|441.4|444.06|441.36|444.1|441.4|444.06|441.36|4
1737551780000|2025-01-22 13:16:20|444.09|441.39|444.34|441.64|444.34|441.64|444.07|441.37|15
1737551790000|2025-01-22 13:16:30|444.35|441.65|444.54|441.84|444.55|441.85|444.35|441.65|10
1737551800000|2025-01-22 13:16:40|444.53|441.83|444.5|441.8|444.53|441.83|444.5|441.8|4
1737551810000|2025-01-22 13:16:50|444.49|441.79|444.46|441.76|444.49|441.79|444.46|441.76|4
1737551820000|2025-01-22 13:17:00|444.45|441.75|444.35|441.65|444.45|441.75|444.34|441.64|3
1737551840000|2025-01-22 13:17:20|444.34|441.64|444.37|441.67|444.37|441.67|444.34|441.64|5
1737551850000|2025-01-22 13:17:30|444.43|441.73|444.45|441.75|444.45|441.75|444.42|441.72|5
1737551860000|2025-01-22 13:17:40|444.51|441.81|444.51|441.81|444.51|441.81|444.5|441.8|3
1737551870000|2025-01-22 13:17:50|444.5|441.8|444.37|441.67|444.5|441.8|444.37|441.67|8
1737551880000|2025-01-22 13:18:00|444.4|441.7|444.5|441.8|444.5|441.8|444.4|441.7|4
1737551890000|2025-01-22 13:18:10|444.49|441.79|444.44|441.74|444.49|441.79|444.44|441.74|2
1737551900000|2025-01-22 13:18:20|444.43|441.73|444.31|441.61|444.43|441.73|444.3|441.6|6
1737551910000|2025-01-22 13:18:30|444.3|441.6|444.24|441.54|444.3|441.6|444.24|441.54|3
1737551920000|2025-01-22 13:18:40|444.23|441.53|444.18|441.48|444.23|441.53|444.18|441.48|2
1737551940000|2025-01-22 13:19:00|444.17|441.47|444.21|441.51|444.23|441.53|444.17|441.47|5
1737551950000|2025-01-22 13:19:10|444.2|441.5|444.25|441.55|444.26|441.56|444.18|441.48|6
1737551960000|2025-01-22 13:19:20|444.26|441.56|444.42|441.72|444.42|441.72|444.26|441.56|6
1737551970000|2025-01-22 13:19:30|444.41|441.71|444.21|441.51|444.42|441.72|444.19|441.49|9
1737551980000|2025-01-22 13:19:40|444.22|441.52|444.29|441.59|444.29|441.59|444.22|441.52|4
1737551990000|2025-01-22 13:19:50|444.28|441.58|444.35|441.65|444.41|441.71|444.28|441.58|10
1737552000000|2025-01-22 13:20:00|444.34|441.64|444.21|441.51|444.34|441.64|444.18|441.48|16
1737552010000|2025-01-22 13:20:10|444.22|441.52|444.35|441.65|444.35|441.65|444.22|441.52|3
1737552020000|2025-01-22 13:20:20|444.34|441.64|444.34|441.64|444.34|441.64|444.34|441.64|1
1737552030000|2025-01-22 13:20:30|444.35|441.65|444.38|441.68|444.49|441.79|444.32|441.62|17
1737552040000|2025-01-22 13:20:40|444.37|441.67|444.27|441.57|444.37|441.67|444.27|441.57|8
1737552050000|2025-01-22 13:20:50|444.28|441.58|444.31|441.61|444.34|441.64|444.28|441.58|6
1737552060000|2025-01-22 13:21:00|444.26|441.56|444.4|441.7|444.41|441.71|444.15|441.45|13
1737552070000|2025-01-22 13:21:10|444.39|441.69|444.21|441.51|444.39|441.69|444.17|441.47|9
1737552080000|2025-01-22 13:21:20|444.22|441.52|444.22|441.52|444.32|441.62|444.22|441.52|10
1737552090000|2025-01-22 13:21:30|444.21|441.51|444.22|441.52|444.24|441.54|444.18|441.48|10
1737552100000|2025-01-22 13:21:40|444.21|441.51|444.19|441.49|444.21|441.51|444.19|441.49|3
1737552110000|2025-01-22 13:21:50|444.18|441.48|444.14|441.44|444.18|441.48|444.13|441.43|7
1737552120000|2025-01-22 13:22:00|444.13|441.43|444.09|441.39|444.13|441.43|444.06|441.36|10
1737552130000|2025-01-22 13:22:10|444.1|441.4|444.15|441.45|444.18|441.48|444.1|441.4|6
1737552140000|2025-01-22 13:22:20|444.11|441.41|444.14|441.44|444.14|441.44|444.11|441.41|6
1737552150000|2025-01-22 13:22:30|444.15|441.45|444.13|441.43|444.15|441.45|444.13|441.43|2
1737552160000|2025-01-22 13:22:40|444.1|441.4|443.92|441.22|444.11|441.41|443.92|441.22|13
1737552170000|2025-01-22 13:22:50|443.94|441.24|443.75|441.05|443.94|441.24|443.75|441.05|14
1737552180000|2025-01-22 13:23:00|443.77|441.07|443.73|441.03|443.78|441.08|443.66|440.96|16
1737552190000|2025-01-22 13:23:10|443.75|441.05|443.56|440.86|443.75|441.05|443.54|440.84|15
1737552200000|2025-01-22 13:23:20|443.58|440.88|443.72|441.02|443.72|441.02|443.58|440.88|5
1737552210000|2025-01-22 13:23:30|443.73|441.03|443.85|441.15|443.85|441.15|443.73|441.03|5
1737552220000|2025-01-22 13:23:40|443.86|441.16|444.07|441.37|444.07|441.37|443.86|441.16|15
1737552230000|2025-01-22 13:23:50|444.09|441.39|444.12|441.42|444.12|441.42|444.09|441.39|4
1737552240000|2025-01-22 13:24:00|444.13|441.43|444.18|441.48|444.18|441.48|444.13|441.43|4
1737552250000|2025-01-22 13:24:10|444.17|441.47|444.13|441.43|444.17|441.47|444.11|441.41|12
1737552260000|2025-01-22 13:24:20|444.14|441.44|444.14|441.44|444.14|441.44|444.1|441.4|6
1737552270000|2025-01-22 13:24:30|444.13|441.43|444.18|441.48|444.18|441.48|444.1|441.4|9
1737552280000|2025-01-22 13:24:40|444.3|441.6|444.32|441.62|444.32|441.62|444.3|441.6|5
1737552290000|2025-01-22 13:24:50|444.33|441.63|444.2|441.5|444.33|441.63|444.19|441.49|6
1737552300000|2025-01-22 13:25:00|444.21|441.51|444.29|441.59|444.29|441.59|444.21|441.51|6
1737552310000|2025-01-22 13:25:10|444.28|441.58|444.26|441.56|444.3|441.6|444.26|441.56|10
1737552320000|2025-01-22 13:25:20|444.27|441.57|444.29|441.59|444.29|441.59|444.21|441.51|6
1737552330000|2025-01-22 13:25:30|444.3|441.6|444.15|441.45|444.31|441.61|444.14|441.44|10
1737552340000|2025-01-22 13:25:40|444.16|441.46|444.09|441.39|444.16|441.46|444.09|441.39|6
1737552350000|2025-01-22 13:25:50|444.08|441.38|444.17|441.47|444.18|441.48|444.08|441.38|5
1737552360000|2025-01-22 13:26:00|444.16|441.46|444.11|441.41|444.16|441.46|444.1|441.4|5
1737552370000|2025-01-22 13:26:10|444.1|441.4|444|441.3|444.1|441.4|444|441.3|7
1737552380000|2025-01-22 13:26:20|443.99|441.29|444.01|441.31|444.01|441.31|443.95|441.25|8
1737552390000|2025-01-22 13:26:30|444|441.3|444.06|441.36|444.08|441.38|443.99|441.29|5
1737552400000|2025-01-22 13:26:40|444.09|441.39|444.22|441.52|444.22|441.52|444.09|441.39|4
1737552410000|2025-01-22 13:26:50|444.21|441.51|444.11|441.41|444.21|441.51|444.1|441.4|8
1737552420000|2025-01-22 13:27:00|444.13|441.43|444.16|441.46|444.16|441.46|444.11|441.41|7
1737552430000|2025-01-22 13:27:10|444.15|441.45|444.07|441.37|444.15|441.45|444.07|441.37|5
1737552440000|2025-01-22 13:27:20|444.06|441.36|444.02|441.32|444.06|441.36|443.99|441.29|8
1737552460000|2025-01-22 13:27:40|444.03|441.33|444.03|441.33|444.03|441.33|444.03|441.33|1
1737552470000|2025-01-22 13:27:50|443.99|441.29|443.94|441.24|443.99|441.29|443.92|441.22|10
1737552480000|2025-01-22 13:28:00|443.93|441.23|443.93|441.23|444.03|441.33|443.93|441.23|11
1737552490000|2025-01-22 13:28:10|443.94|441.24|443.66|440.96|443.94|441.24|443.66|440.96|13
1737552500000|2025-01-22 13:28:20|443.67|440.97|443.54|440.84|443.67|440.97|443.54|440.84|9
1737552510000|2025-01-22 13:28:30|443.53|440.83|443.55|440.85|443.55|440.85|443.49|440.79|7
1737552520000|2025-01-22 13:28:40|443.54|440.84|443.51|440.81|443.54|440.84|443.51|440.81|3
1737552530000|2025-01-22 13:28:50|443.5|440.8|443.57|440.87|443.57|440.87|443.48|440.78|9
1737552540000|2025-01-22 13:29:00|443.56|440.86|443.47|440.77|443.56|440.86|443.41|440.71|11
1737552550000|2025-01-22 13:29:10|443.5|440.8|443.52|440.82|443.52|440.82|443.49|440.79|5
1737552560000|2025-01-22 13:29:20|443.51|440.81|443.34|440.64|443.52|440.82|443.34|440.64|14
1737552570000|2025-01-22 13:29:30|443.33|440.63|443.25|440.55|443.33|440.63|443.25|440.55|9
1737552580000|2025-01-22 13:29:40|443.24|440.54|443.21|440.51|443.24|440.54|443.21|440.51|4
1737552590000|2025-01-22 13:29:50|443.22|440.52|443.44|440.74|443.44|440.74|443.22|440.52|7
1737552600000|2025-01-22 13:30:00|443.45|440.75|443.99|441.29|443.99|441.29|443.45|440.75|18
1737552610000|2025-01-22 13:30:10|443.98|441.28|443.93|441.23|443.98|441.28|443.89|441.19|8
1737552620000|2025-01-22 13:30:20|443.94|441.24|443.98|441.28|443.98|441.28|443.94|441.24|4
1737552630000|2025-01-22 13:30:30|443.94|441.24|443.83|441.13|443.96|441.26|443.8|441.1|9
1737552640000|2025-01-22 13:30:40|443.82|441.12|443.74|441.04|443.82|441.12|443.73|441.03|7
1737552650000|2025-01-22 13:30:50|443.73|441.03|443.68|440.98|443.74|441.04|443.68|440.98|5
1737552660000|2025-01-22 13:31:00|443.64|440.94|443.57|440.87|443.65|440.95|443.54|440.84|13
1737552670000|2025-01-22 13:31:10|443.58|440.88|443.7|441|443.76|441.06|443.51|440.81|18
1737552680000|2025-01-22 13:31:20|443.71|441.01|443.64|440.94|443.77|441.07|443.64|440.94|9
1737552690000|2025-01-22 13:31:30|443.6|440.9|443.55|440.85|443.6|440.9|443.55|440.85|7
1737552700000|2025-01-22 13:31:40|443.56|440.86|443.71|441.01|443.71|441.01|443.56|440.86|6
1737552710000|2025-01-22 13:31:50|443.72|441.02|443.88|441.18|443.89|441.19|443.72|441.02|7
1737552720000|2025-01-22 13:32:00|443.84|441.14|443.63|440.93|443.84|441.14|443.63|440.93|12
1737552730000|2025-01-22 13:32:10|443.61|440.91|443.76|441.06|443.76|441.06|443.58|440.88|10
1737552740000|2025-01-22 13:32:20|443.8|441.1|443.78|441.08|443.83|441.13|443.77|441.07|6
1737552750000|2025-01-22 13:32:30|443.77|441.07|443.75|441.05|443.77|441.07|443.74|441.04|7
1737552760000|2025-01-22 13:32:40|443.76|441.06|443.8|441.1|443.8|441.1|443.76|441.06|6
1737552770000|2025-01-22 13:32:50|443.79|441.09|443.9|441.2|443.9|441.2|443.79|441.09|8
1737552780000|2025-01-22 13:33:00|443.91|441.21|443.96|441.26|443.97|441.27|443.91|441.21|7
1737552790000|2025-01-22 13:33:10|443.95|441.25|443.93|441.23|444|441.3|443.89|441.19|12
1737552800000|2025-01-22 13:33:20|443.94|441.24|443.45|440.75|443.95|441.25|443.45|440.75|7
1737552810000|2025-01-22 13:33:30|443.47|440.77|443.63|440.93|443.63|440.93|443.47|440.77|8
1737552820000|2025-01-22 13:33:40|443.62|440.92|443.65|440.95|443.65|440.95|443.62|440.92|4
1737552830000|2025-01-22 13:33:50|443.66|440.96|443.72|441.02|443.75|441.05|443.66|440.96|4
1737552840000|2025-01-22 13:34:00|443.67|440.97|443.65|440.95|443.67|440.97|443.65|440.95|3
1737552850000|2025-01-22 13:34:10|443.64|440.94|443.67|440.97|443.69|440.99|443.62|440.92|6
1737552860000|2025-01-22 13:34:20|443.66|440.96|443.67|440.97|443.68|440.98|443.63|440.93|7
1737552870000|2025-01-22 13:34:30|443.66|440.96|443.59|440.89|443.66|440.96|443.59|440.89|5
1737552880000|2025-01-22 13:34:40|443.58|440.88|443.6|440.9|443.72|441.02|443.58|440.88|15
1737552890000|2025-01-22 13:34:50|443.59|440.89|443.42|440.72|443.59|440.89|443.42|440.72|9
1737552900000|2025-01-22 13:35:00|443.43|440.73|443.35|440.65|443.43|440.73|443.35|440.65|7
1737552910000|2025-01-22 13:35:10|443.34|440.64|443.26|440.56|443.34|440.64|443.26|440.56|9
1737552920000|2025-01-22 13:35:20|443.25|440.55|443.04|440.34|443.25|440.55|443.01|440.31|7
1737552930000|2025-01-22 13:35:30|443.07|440.37|443.33|440.63|443.33|440.63|443.07|440.37|9
1737552940000|2025-01-22 13:35:40|443.32|440.62|443.2|440.5|443.32|440.62|443.2|440.5|9
1737552950000|2025-01-22 13:35:50|443.16|440.46|443.12|440.42|443.17|440.47|443.11|440.41|6
1737552960000|2025-01-22 13:36:00|443.07|440.37|442.94|440.24|443.07|440.37|442.94|440.24|8
1737552970000|2025-01-22 13:36:10|442.95|440.25|442.84|440.14|442.95|440.25|442.79|440.09|6
1737552980000|2025-01-22 13:36:20|442.85|440.15|442.75|440.05|442.85|440.15|442.65|439.95|4
1737553000000|2025-01-22 13:36:40|442.74|440.04|442.62|439.92|442.74|440.04|442.62|439.92|8
1737553010000|2025-01-22 13:36:50|442.63|439.93|442.61|439.91|442.63|439.93|442.61|439.91|3
1737553020000|2025-01-22 13:37:00|442.57|439.87|442.51|439.81|442.58|439.88|442.51|439.81|10
1737553030000|2025-01-22 13:37:10|442.52|439.82|442.39|439.69|442.52|439.82|442.39|439.69|9
1737553040000|2025-01-22 13:37:20|442.4|439.7|442.35|439.65|442.46|439.76|442.31|439.61|10
1737553050000|2025-01-22 13:37:30|442.29|439.59|442.49|439.79|442.49|439.79|442.29|439.59|9
1737553060000|2025-01-22 13:37:40|442.5|439.8|442.58|439.88|442.65|439.95|442.5|439.8|9
1737553070000|2025-01-22 13:37:50|442.57|439.87|442.58|439.88|442.59|439.89|442.57|439.87|3
1737553080000|2025-01-22 13:38:00|442.57|439.87|442.05|439.35|442.57|439.87|441.99|439.29|16
1737553090000|2025-01-22 13:38:10|442.04|439.34|441.95|439.25|442.04|439.34|441.95|439.25|14
1737553100000|2025-01-22 13:38:20|441.94|439.24|441.84|439.14|442.02|439.32|441.78|439.08|10
1737553110000|2025-01-22 13:38:30|441.88|439.18|441.74|439.04|441.9|439.2|441.74|439.04|10
1737553120000|2025-01-22 13:38:40|441.73|439.03|441.72|439.02|441.73|439.03|441.68|438.98|7
1737553130000|2025-01-22 13:38:50|441.68|438.98|441.76|439.06|441.76|439.06|441.56|438.86|11
1737553140000|2025-01-22 13:39:00|441.77|439.07|442.03|439.33|442.2|439.5|441.77|439.07|15
1737553150000|2025-01-22 13:39:10|442.04|439.34|441.9|439.2|442.04|439.34|441.89|439.19|13
1737553160000|2025-01-22 13:39:20|441.93|439.23|441.86|439.16|441.93|439.23|441.8|439.1|10
1737553170000|2025-01-22 13:39:30|441.8|439.1|441.72|439.02|441.81|439.11|441.67|438.97|10
1737553180000|2025-01-22 13:39:40|441.73|439.03|441.95|439.25|441.96|439.26|441.66|438.96|11
1737553190000|2025-01-22 13:39:50|441.96|439.26|442.34|439.64|442.34|439.64|441.95|439.25|11
1737553200000|2025-01-22 13:40:00|442.35|439.65|442.44|439.74|442.44|439.74|442.35|439.65|13
1737553210000|2025-01-22 13:40:10|442.45|439.75|442.84|440.14|442.84|440.14|442.45|439.75|14
1737553220000|2025-01-22 13:40:20|442.85|440.15|442.87|440.17|443.06|440.36|442.85|440.15|11
1737553230000|2025-01-22 13:40:30|442.89|440.19|442.94|440.24|442.94|440.24|442.89|440.19|7
1737553240000|2025-01-22 13:40:40|442.99|440.29|442.95|440.25|442.99|440.29|442.94|440.24|4
1737553250000|2025-01-22 13:40:50|442.93|440.23|442.97|440.27|442.98|440.28|442.92|440.22|8
1737553260000|2025-01-22 13:41:00|442.96|440.26|442.76|440.06|442.96|440.26|442.76|440.06|7
1737553270000|2025-01-22 13:41:10|442.75|440.05|442.77|440.07|442.78|440.08|442.75|440.05|3
1737553280000|2025-01-22 13:41:20|442.76|440.06|442.92|440.22|442.92|440.22|442.73|440.03|8
1737553290000|2025-01-22 13:41:30|442.93|440.23|443|440.3|443.01|440.31|442.93|440.23|7
1737553300000|2025-01-22 13:41:40|443.01|440.31|443.01|440.31|443.02|440.32|443.01|440.31|3
1737553310000|2025-01-22 13:41:50|442.99|440.29|442.99|440.29|443.01|440.31|442.99|440.29|6
1737553320000|2025-01-22 13:42:00|443|440.3|443.09|440.39|443.09|440.39|442.99|440.29|6
1737553330000|2025-01-22 13:42:10|443.1|440.4|443.28|440.58|443.28|440.58|443.1|440.4|6
1737553340000|2025-01-22 13:42:20|443.29|440.59|443.33|440.63|443.34|440.64|443.28|440.58|9
1737553350000|2025-01-22 13:42:30|443.37|440.67|443.42|440.72|443.42|440.72|443.34|440.64|7
1737553360000|2025-01-22 13:42:40|443.47|440.77|443.5|440.8|443.5|440.8|443.47|440.77|4
1737553370000|2025-01-22 13:42:50|443.51|440.81|443.53|440.83|443.53|440.83|443.51|440.81|3
1737553380000|2025-01-22 13:43:00|443.54|440.84|443.53|440.83|443.58|440.88|443.52|440.82|11
1737553390000|2025-01-22 13:43:10|443.54|440.84|443.75|441.05|443.77|441.07|443.54|440.84|8
1737553400000|2025-01-22 13:43:20|443.74|441.04|443.71|441.01|443.74|441.04|443.71|441.01|4
1737553410000|2025-01-22 13:43:30|443.7|441|443.71|441.01|443.71|441.01|443.68|440.98|4
1737553420000|2025-01-22 13:43:40|443.7|441|443.68|440.98|443.7|441|443.68|440.98|3
1737553430000|2025-01-22 13:43:50|443.67|440.97|443.69|440.99|443.69|440.99|443.65|440.95|4
1737553440000|2025-01-22 13:44:00|443.68|440.98|443.75|441.05|443.76|441.06|443.67|440.97|7
1737553460000|2025-01-22 13:44:20|443.74|441.04|443.56|440.86|443.74|441.04|443.55|440.85|5
1737553470000|2025-01-22 13:44:30|443.55|440.85|443.51|440.81|443.55|440.85|443.51|440.81|5
1737553480000|2025-01-22 13:44:40|443.5|440.8|443.45|440.75|443.5|440.8|443.45|440.75|5
1737553490000|2025-01-22 13:44:50|443.39|440.69|443.41|440.71|443.42|440.72|443.39|440.69|5
1737553500000|2025-01-22 13:45:00|443.5|440.8|443.47|440.77|443.51|440.81|443.46|440.76|7
1737553510000|2025-01-22 13:45:10|443.43|440.73|443.25|440.55|443.43|440.73|443.25|440.55|10
1737553520000|2025-01-22 13:45:20|443.24|440.54|443.17|440.47|443.24|440.54|443.17|440.47|6
1737553530000|2025-01-22 13:45:30|443.13|440.43|443.03|440.33|443.13|440.43|443.02|440.32|12
1737553540000|2025-01-22 13:45:40|443.02|440.32|443.04|440.34|443.04|440.34|443.02|440.32|2
1737553550000|2025-01-22 13:45:50|443.05|440.35|443.29|440.59|443.29|440.59|443.05|440.35|11
1737553560000|2025-01-22 13:46:00|443.28|440.58|443.29|440.59|443.29|440.59|443.28|440.58|2
1737553570000|2025-01-22 13:46:10|443.23|440.53|443.11|440.41|443.24|440.54|443.11|440.41|7
1737553580000|2025-01-22 13:46:20|443.1|440.4|443.05|440.35|443.1|440.4|443.05|440.35|3
1737553590000|2025-01-22 13:46:30|443.04|440.34|442.96|440.26|443.04|440.34|442.96|440.26|5
1737553600000|2025-01-22 13:46:40|442.95|440.25|442.93|440.23|442.95|440.25|442.93|440.23|7
1737553610000|2025-01-22 13:46:50|442.88|440.18|442.88|440.18|442.88|440.18|442.88|440.18|1
1737553620000|2025-01-22 13:47:00|442.89|440.19|442.88|440.18|442.97|440.27|442.88|440.18|6
1737553630000|2025-01-22 13:47:10|442.87|440.17|442.73|440.03|442.87|440.17|442.73|440.03|7
1737553640000|2025-01-22 13:47:20|442.72|440.02|442.65|439.95|442.72|440.02|442.65|439.95|5
1737553650000|2025-01-22 13:47:30|442.64|439.94|442.64|439.94|442.64|439.94|442.63|439.93|3
1737553660000|2025-01-22 13:47:40|442.63|439.93|442.47|439.77|442.64|439.94|442.47|439.77|11
1737553670000|2025-01-22 13:47:50|442.46|439.76|442.37|439.67|442.46|439.76|442.37|439.67|5
1737553680000|2025-01-22 13:48:00|442.39|439.69|442.39|439.69|442.39|439.69|442.39|439.69|1
1737553690000|2025-01-22 13:48:10|442.38|439.68|442.4|439.7|442.4|439.7|442.38|439.68|3
1737553700000|2025-01-22 13:48:20|442.36|439.66|442.38|439.68|442.39|439.69|442.36|439.66|5
1737553710000|2025-01-22 13:48:30|442.39|439.69|442.43|439.73|442.49|439.79|442.39|439.69|6
1737553720000|2025-01-22 13:48:40|442.42|439.72|442.39|439.69|442.42|439.72|442.39|439.69|4
1737553730000|2025-01-22 13:48:50|442.38|439.68|442.28|439.58|442.43|439.73|442.25|439.55|8
1737553740000|2025-01-22 13:49:00|442.27|439.57|442.17|439.47|442.27|439.57|442.14|439.44|5
1737553750000|2025-01-22 13:49:10|442.16|439.46|442.16|439.46|442.17|439.47|442.16|439.46|5
1737553760000|2025-01-22 13:49:20|442.11|439.41|442.04|439.34|442.11|439.41|442|439.3|3
1737553770000|2025-01-22 13:49:30|442.03|439.33|441.87|439.17|442.03|439.33|441.86|439.16|9
1737553780000|2025-01-22 13:49:40|441.84|439.14|441.78|439.08|441.84|439.14|441.77|439.07|4
1737553790000|2025-01-22 13:49:50|441.72|439.02|441.61|438.91|441.72|439.02|441.58|438.88|14
1737553800000|2025-01-22 13:50:00|441.6|438.9|441.5|438.8|441.6|438.9|441.49|438.79|17
1737553810000|2025-01-22 13:50:10|441.51|438.81|441.54|438.84|441.54|438.84|441.45|438.75|10
1737553820000|2025-01-22 13:50:20|441.53|438.83|441.8|439.1|441.8|439.1|441.53|438.83|13
1737553830000|2025-01-22 13:50:30|441.75|439.05|441.61|438.91|441.75|439.05|441.6|438.9|9
1737553840000|2025-01-22 13:50:40|441.6|438.9|441.49|438.79|441.6|438.9|441.49|438.79|7
1737553850000|2025-01-22 13:50:50|441.5|438.8|441.46|438.76|441.5|438.8|441.46|438.76|6
1737553860000|2025-01-22 13:51:00|441.41|438.71|441.42|438.72|441.46|438.76|441.4|438.7|9
1737553870000|2025-01-22 13:51:10|441.43|438.73|441.25|438.55|441.46|438.76|441.24|438.54|13
1737553880000|2025-01-22 13:51:20|441.18|438.48|441.13|438.43|441.2|438.5|441.12|438.42|9
1737553890000|2025-01-22 13:51:30|440.91|438.21|440.8|438.1|440.92|438.22|440.78|438.08|10
1737553900000|2025-01-22 13:51:40|440.79|438.09|440.77|438.07|440.79|438.09|440.77|438.07|3
1737553910000|2025-01-22 13:51:50|440.78|438.08|440.91|438.21|440.91|438.21|440.78|438.08|8
1737553920000|2025-01-22 13:52:00|440.92|438.22|441.05|438.35|441.05|438.35|440.92|438.22|6
1737553930000|2025-01-22 13:52:10|440.91|438.21|440.91|438.21|440.92|438.22|440.91|438.21|3
1737553940000|2025-01-22 13:52:20|440.9|438.2|440.66|437.96|440.9|438.2|440.66|437.96|10
1737553950000|2025-01-22 13:52:30|440.65|437.95|440.64|437.94|440.65|437.95|440.64|437.94|2
1737553960000|2025-01-22 13:52:40|440.65|437.95|440.65|437.95|440.65|437.95|440.65|437.95|1
1737553970000|2025-01-22 13:52:50|440.66|437.96|440.72|438.02|440.72|438.02|440.66|437.96|4
1737553980000|2025-01-22 13:53:00|440.71|438.01|440.67|437.97|440.71|438.01|440.67|437.97|5
1737553990000|2025-01-22 13:53:10|440.66|437.96|440.44|437.74|440.66|437.96|440.43|437.73|6
1737554000000|2025-01-22 13:53:20|440.43|437.73|440.43|437.73|440.44|437.74|440.42|437.72|4
1737554010000|2025-01-22 13:53:30|440.44|437.74|440.34|437.64|440.44|437.74|440.25|437.55|9
1737554020000|2025-01-22 13:53:40|440.35|437.65|440.6|437.9|440.6|437.9|440.35|437.65|11
1737554030000|2025-01-22 13:53:50|440.62|437.92|440.78|438.08|440.78|438.08|440.62|437.92|16
1737554040000|2025-01-22 13:54:00|440.79|438.09|440.96|438.26|440.96|438.26|440.79|438.09|11
1737554050000|2025-01-22 13:54:10|440.95|438.25|440.94|438.24|440.96|438.26|440.94|438.24|3
1737554060000|2025-01-22 13:54:20|440.93|438.23|440.94|438.24|440.94|438.24|440.93|438.23|2
1737554070000|2025-01-22 13:54:30|440.82|438.12|440.74|438.04|440.83|438.13|440.73|438.03|7
1737554080000|2025-01-22 13:54:40|440.73|438.03|440.72|438.02|440.73|438.03|440.72|438.02|2
1737554090000|2025-01-22 13:54:50|440.73|438.03|440.66|437.96|440.73|438.03|440.66|437.96|8
1737554100000|2025-01-22 13:55:00|440.67|437.97|440.75|438.05|440.86|438.16|440.67|437.97|10
1737554110000|2025-01-22 13:55:10|440.71|438.01|440.54|437.84|440.71|438.01|440.54|437.84|8
1737554120000|2025-01-22 13:55:20|440.53|437.83|439.85|437.15|440.53|437.83|439.82|437.12|17
1737554130000|2025-01-22 13:55:30|439.86|437.16|439.92|437.22|439.94|437.24|439.86|437.16|11
1737554140000|2025-01-22 13:55:40|439.91|437.21|439.89|437.19|439.91|437.21|439.89|437.19|3
1737554150000|2025-01-22 13:55:50|439.9|437.2|440.75|438.05|440.75|438.05|439.89|437.19|13
1737554160000|2025-01-22 13:56:00|440.76|438.06|440.62|437.92|441.22|438.52|440.62|437.92|17
1737554170000|2025-01-22 13:56:10|440.6|437.9|440.53|437.83|440.6|437.9|440.5|437.8|12
1737554180000|2025-01-22 13:56:20|440.52|437.82|440.51|437.81|440.53|437.83|440.51|437.81|6
1737554190000|2025-01-22 13:56:30|440.37|437.67|440.37|437.67|440.38|437.68|440.35|437.65|5
1737554200000|2025-01-22 13:56:40|440.35|437.65|440.35|437.65|440.36|437.66|440.34|437.64|5
1737554210000|2025-01-22 13:56:50|440.32|437.62|440.21|437.51|440.33|437.63|440.21|437.51|4
1737554220000|2025-01-22 13:57:00|440.22|437.52|440.39|437.69|440.39|437.69|440.22|437.52|9
1737554230000|2025-01-22 13:57:10|440.4|437.7|440.55|437.85|440.56|437.86|440.38|437.68|17
1737554240000|2025-01-22 13:57:20|440.58|437.88|440.55|437.85|440.58|437.88|440.55|437.85|4
1737554250000|2025-01-22 13:57:30|440.52|437.82|440.51|437.81|440.53|437.83|440.51|437.81|4
1737554260000|2025-01-22 13:57:40|440.52|437.82|440.95|438.25|440.95|438.25|440.52|437.82|8
1737554270000|2025-01-22 13:57:50|440.96|438.26|441.19|438.49|441.2|438.5|440.96|438.26|11
1737554280000|2025-01-22 13:58:00|441.2|438.5|441.22|438.52|441.24|438.54|441.2|438.5|6
1737554290000|2025-01-22 13:58:10|441.21|438.51|441.07|438.37|441.22|438.52|441.06|438.36|8
1737554300000|2025-01-22 13:58:20|441.08|438.38|441.09|438.39|441.09|438.39|441.08|438.38|2
1737554310000|2025-01-22 13:58:30|441.1|438.4|441.12|438.42|441.13|438.43|441.1|438.4|3
1737554320000|2025-01-22 13:58:40|441.13|438.43|441.29|438.59|441.29|438.59|441.13|438.43|10
1737554330000|2025-01-22 13:58:50|441.28|438.58|441.34|438.64|441.34|438.64|441.28|438.58|6
1737554340000|2025-01-22 13:59:00|441.49|438.79|441.47|438.77|441.49|438.79|441.47|438.77|3
1737554350000|2025-01-22 13:59:10|441.48|438.78|441.45|438.75|441.48|438.78|441.45|438.75|3
1737554360000|2025-01-22 13:59:20|441.46|438.76|441.4|438.7|441.46|438.76|441.4|438.7|4
1737554370000|2025-01-22 13:59:30|441.3|438.6|441.3|438.6|441.3|438.6|441.29|438.59|3
1737554380000|2025-01-22 13:59:40|441.25|438.55|441.13|438.43|441.25|438.55|441.12|438.42|9
1737554390000|2025-01-22 13:59:50|441.12|438.42|441.12|438.42|441.12|438.42|441.12|438.42|1
1737554400000|2025-01-22 14:00:00|441.11|438.41|440.97|438.27|441.11|438.41|440.95|438.25|13
1737554410000|2025-01-22 14:00:10|440.98|438.28|441.02|438.32|441.02|438.32|440.98|438.28|8
1737554420000|2025-01-22 14:00:20|441.12|438.42|440.93|438.23|441.12|438.42|440.92|438.22|7
1737554430000|2025-01-22 14:00:30|440.94|438.24|440.94|438.24|440.94|438.24|440.94|438.24|1
1737554440000|2025-01-22 14:00:40|440.95|438.25|441.07|438.37|441.07|438.37|440.95|438.25|7
1737554450000|2025-01-22 14:00:50|441.05|438.35|441.13|438.43|441.13|438.43|441.05|438.35|3
1737554460000|2025-01-22 14:01:00|441.08|438.38|440.93|438.23|441.08|438.38|440.9|438.2|7
1737554470000|2025-01-22 14:01:10|440.88|438.18|440.6|437.9|440.88|438.18|440.6|437.9|18
1737554480000|2025-01-22 14:01:20|440.59|437.89|440.57|437.87|440.59|437.89|440.57|437.87|5
1737554490000|2025-01-22 14:01:30|440.48|437.78|440.43|437.73|440.48|437.78|440.43|437.73|6
1737554500000|2025-01-22 14:01:40|440.42|437.72|440.04|437.34|440.42|437.72|440.04|437.34|19
1737554510000|2025-01-22 14:01:50|440.03|437.33|439.7|437|440.03|437.33|439.7|437|14
1737554520000|2025-01-22 14:02:00|439.69|436.99|439.47|436.77|439.69|436.99|439.47|436.77|12
1737554530000|2025-01-22 14:02:10|439.46|436.76|439.75|437.05|439.75|437.05|439.45|436.75|11
1737554540000|2025-01-22 14:02:20|439.79|437.09|439.92|437.22|439.92|437.22|439.79|437.09|10
1737554550000|2025-01-22 14:02:30|439.94|437.24|440.15|437.45|440.15|437.45|439.94|437.24|9
1737554560000|2025-01-22 14:02:40|440.16|437.46|439.94|437.24|440.17|437.47|439.94|437.24|13
1737554570000|2025-01-22 14:02:50|439.93|437.23|439.93|437.23|439.93|437.23|439.93|437.23|1
1737554580000|2025-01-22 14:03:00|439.94|437.24|439.75|437.05|439.94|437.24|439.75|437.05|9
1737554590000|2025-01-22 14:03:10|439.77|437.07|439.72|437.02|439.88|437.18|439.68|436.98|11
1737554600000|2025-01-22 14:03:20|439.67|436.97|439.52|436.82|439.68|436.98|439.52|436.82|10
1737554610000|2025-01-22 14:03:30|439.56|436.86|439.51|436.81|439.56|436.86|439.42|436.72|6
1737554620000|2025-01-22 14:03:40|439.47|436.77|439.37|436.67|439.47|436.77|439.37|436.67|8
1737554630000|2025-01-22 14:03:50|439.36|436.66|439.2|436.5|439.36|436.66|439.17|436.47|7
1737554640000|2025-01-22 14:04:00|439.19|436.49|439.25|436.55|439.25|436.55|439.01|436.31|18
1737554650000|2025-01-22 14:04:10|439.29|436.59|439.33|436.63|439.36|436.66|439.27|436.57|12
1737554660000|2025-01-22 14:04:20|439.37|436.67|439.66|436.96|439.81|437.11|439.37|436.67|17
1737554670000|2025-01-22 14:04:30|439.65|436.95|439.44|436.74|439.65|436.95|439.44|436.74|12
1737554680000|2025-01-22 14:04:40|439.39|436.69|439.79|437.09|439.79|437.09|439.39|436.69|10
1737554690000|2025-01-22 14:04:50|439.8|437.1|439.71|437.01|439.89|437.19|439.71|437.01|10
1737554700000|2025-01-22 14:05:00|439.72|437.02|439.43|436.73|439.72|437.02|439.41|436.71|12
1737554710000|2025-01-22 14:05:10|439.42|436.72|439.39|436.69|439.54|436.84|439.39|436.69|13
1737554720000|2025-01-22 14:05:20|439.4|436.7|439.71|437.01|439.72|437.02|439.39|436.69|12
1737554730000|2025-01-22 14:05:30|439.72|437.02|439.54|436.84|439.72|437.02|439.54|436.84|9
1737554740000|2025-01-22 14:05:40|439.49|436.79|438.97|436.27|439.49|436.79|438.93|436.23|22
1737554750000|2025-01-22 14:05:50|438.95|436.25|438.92|436.22|438.95|436.25|438.92|436.22|4
1737554760000|2025-01-22 14:06:00|438.91|436.21|438.88|436.18|438.92|436.22|438.88|436.18|4
1737554770000|2025-01-22 14:06:10|438.87|436.17|438.9|436.2|438.91|436.21|438.86|436.16|4
1737554780000|2025-01-22 14:06:20|438.89|436.19|438.61|435.91|438.89|436.19|438.61|435.91|7
1737554790000|2025-01-22 14:06:30|438.62|435.92|438.85|436.15|438.85|436.15|438.62|435.92|12
1737554800000|2025-01-22 14:06:40|438.86|436.16|438.95|436.25|438.96|436.26|438.86|436.16|8
1737554810000|2025-01-22 14:06:50|438.96|436.26|438.97|436.27|438.97|436.27|438.96|436.26|2
1737554820000|2025-01-22 14:07:00|438.98|436.28|439.21|436.51|439.21|436.51|438.95|436.25|12
1737554830000|2025-01-22 14:07:10|439.44|436.74|439.66|436.96|439.66|436.96|439.43|436.73|14
1737554840000|2025-01-22 14:07:20|439.7|437|439.55|436.85|439.7|437|439.53|436.83|7
1737554850000|2025-01-22 14:07:30|439.6|436.9|439.82|437.12|439.82|437.12|439.6|436.9|8
1737554860000|2025-01-22 14:07:40|439.78|437.08|439.52|436.82|439.78|437.08|439.52|436.82|13
1737554870000|2025-01-22 14:07:50|439.47|436.77|439.42|436.72|439.47|436.77|439.42|436.72|2
1737554880000|2025-01-22 14:08:00|439.41|436.71|439.21|436.51|439.42|436.72|439.19|436.49|15
1737554890000|2025-01-22 14:08:10|439.2|436.5|439.08|436.38|439.21|436.51|439.08|436.38|12
1737554900000|2025-01-22 14:08:20|439.07|436.37|439|436.3|439.07|436.37|438.9|436.2|13
1737554910000|2025-01-22 14:08:30|438.96|436.26|439.51|436.81|439.51|436.81|438.89|436.19|16
1737554920000|2025-01-22 14:08:40|439.54|436.84|439.75|437.05|439.75|437.05|439.43|436.73|13
1737554930000|2025-01-22 14:08:50|439.74|437.04|439.65|436.95|439.74|437.04|439.65|436.95|7
1737554940000|2025-01-22 14:09:00|439.66|436.96|439.69|436.99|439.7|437|439.66|436.96|5
1737554950000|2025-01-22 14:09:10|439.68|436.98|439.86|437.16|439.88|437.18|439.68|436.98|9
1737554960000|2025-01-22 14:09:20|439.82|437.12|439.73|437.03|439.82|437.12|439.71|437.01|9
1737554970000|2025-01-22 14:09:30|439.7|437|439.55|436.85|439.71|437.01|439.54|436.84|10
1737554980000|2025-01-22 14:09:40|439.56|436.86|439.56|436.86|439.57|436.87|439.56|436.86|3
1737554990000|2025-01-22 14:09:50|439.7|437|439.74|437.04|439.74|437.04|439.7|437|2
1737555000000|2025-01-22 14:10:00|439.75|437.05|440.05|437.35|440.09|437.39|439.75|437.05|15
1737555010000|2025-01-22 14:10:10|440.04|437.34|439.95|437.25|440.05|437.35|439.93|437.23|12
1737555020000|2025-01-22 14:10:20|439.99|437.29|440.54|437.84|440.54|437.84|439.99|437.29|12
1737555030000|2025-01-22 14:10:30|440.52|437.82|440.52|437.82|440.53|437.83|440.52|437.82|3
1737555040000|2025-01-22 14:10:40|440.51|437.81|440.63|437.93|440.63|437.93|440.43|437.73|7
1737555050000|2025-01-22 14:10:50|440.7|438|440.59|437.89|440.7|438|440.59|437.89|5
1737555060000|2025-01-22 14:11:00|440.6|437.9|440.61|437.91|440.63|437.93|440.6|437.9|12
1737555070000|2025-01-22 14:11:10|440.6|437.9|440.85|438.15|440.85|438.15|440.6|437.9|4
1737555080000|2025-01-22 14:11:20|440.86|438.16|440.86|438.16|440.86|438.16|440.85|438.15|3
1737555090000|2025-01-22 14:11:30|440.87|438.17|441.05|438.35|441.05|438.35|440.87|438.17|5
1737555100000|2025-01-22 14:11:40|441.04|438.34|440.97|438.27|441.13|438.43|440.95|438.25|10
1737555110000|2025-01-22 14:11:50|440.98|438.28|441.15|438.45|441.16|438.46|440.98|438.28|6
1737555120000|2025-01-22 14:12:00|441.14|438.44|441.19|438.49|441.19|438.49|441.14|438.44|3
1737555130000|2025-01-22 14:12:10|441.26|438.56|441.29|438.59|441.3|438.6|441.25|438.55|8
1737555140000|2025-01-22 14:12:20|441.31|438.61|441.36|438.66|441.36|438.66|441.28|438.58|9
1737555150000|2025-01-22 14:12:30|441.35|438.65|441.15|438.45|441.35|438.65|441.15|438.45|4
1737555160000|2025-01-22 14:12:40|441.16|438.46|441.18|438.48|441.18|438.48|441.16|438.46|3
1737555170000|2025-01-22 14:12:50|441.17|438.47|441.19|438.49|441.19|438.49|441.13|438.43|11
1737555180000|2025-01-22 14:13:00|441.2|438.5|441.21|438.51|441.27|438.57|441.2|438.5|6
1737555190000|2025-01-22 14:13:10|441.22|438.52|441.29|438.59|441.34|438.64|441.22|438.52|8
1737555200000|2025-01-22 14:13:20|441.3|438.6|441.3|438.6|441.3|438.6|441.29|438.59|5
1737555210000|2025-01-22 14:13:30|441.41|438.71|441.3|438.6|441.43|438.73|441.3|438.6|6
1737555220000|2025-01-22 14:13:40|441.29|438.59|441.22|438.52|441.29|438.59|441.21|438.51|8
1737555230000|2025-01-22 14:13:50|441.18|438.48|441.02|438.32|441.18|438.48|441.02|438.32|8
1737555240000|2025-01-22 14:14:00|440.98|438.28|440.86|438.16|440.99|438.29|440.84|438.14|10
1737555250000|2025-01-22 14:14:10|440.8|438.1|440.74|438.04|440.82|438.12|440.69|437.99|9
1737555260000|2025-01-22 14:14:20|440.73|438.03|440.66|437.96|440.73|438.03|440.66|437.96|7
1737555270000|2025-01-22 14:14:30|440.59|437.89|440.58|437.88|440.59|437.89|440.58|437.88|2
1737555280000|2025-01-22 14:14:40|440.57|437.87|440.4|437.7|440.57|437.87|440.4|437.7|7
1737555290000|2025-01-22 14:14:50|440.39|437.69|440.45|437.75|440.46|437.76|440.34|437.64|8
1737555300000|2025-01-22 14:15:00|440.58|437.88|440.3|437.6|440.61|437.91|440.28|437.58|24
1737555310000|2025-01-22 14:15:10|440.29|437.59|440.38|437.68|440.42|437.72|440.28|437.58|10
1737555320000|2025-01-22 14:15:20|440.43|437.73|440.52|437.82|440.62|437.92|440.41|437.71|13
1737555330000|2025-01-22 14:15:30|440.53|437.83|440.71|438.01|440.72|438.02|440.53|437.83|9
1737555340000|2025-01-22 14:15:40|440.78|438.08|440.96|438.26|440.96|438.26|440.78|438.08|9
1737555350000|2025-01-22 14:15:50|440.97|438.27|440.93|438.23|440.97|438.27|440.92|438.22|6
1737555360000|2025-01-22 14:16:00|440.94|438.24|441.13|438.43|441.14|438.44|440.92|438.22|11
1737555370000|2025-01-22 14:16:10|441.18|438.48|441.33|438.63|441.33|438.63|441.18|438.48|6
1737555380000|2025-01-22 14:16:20|441.34|438.64|441.35|438.65|441.36|438.66|441.34|438.64|6
1737555390000|2025-01-22 14:16:30|441.36|438.66|441.52|438.82|441.53|438.83|441.36|438.66|9
1737555400000|2025-01-22 14:16:40|441.54|438.84|441.68|438.98|441.7|439|441.53|438.83|9
1737555410000|2025-01-22 14:16:50|441.64|438.94|441.68|438.98|441.75|439.05|441.63|438.93|12
1737555420000|2025-01-22 14:17:00|441.76|439.06|441.75|439.05|441.78|439.08|441.74|439.04|4
1737555430000|2025-01-22 14:17:10|441.79|439.09|441.92|439.22|441.92|439.22|441.79|439.09|8
1737555440000|2025-01-22 14:17:20|441.91|439.21|441.8|439.1|441.91|439.21|441.8|439.1|5
1737555450000|2025-01-22 14:17:30|441.81|439.11|441.76|439.06|441.81|439.11|441.75|439.05|4
1737555460000|2025-01-22 14:17:40|441.8|439.1|441.79|439.09|441.8|439.1|441.78|439.08|6
1737555470000|2025-01-22 14:17:50|441.83|439.13|441.93|439.23|441.93|439.23|441.83|439.13|5
1737555480000|2025-01-22 14:18:00|441.92|439.22|441.98|439.28|441.98|439.28|441.84|439.14|12
1737555490000|2025-01-22 14:18:10|441.99|439.29|441.85|439.15|441.99|439.29|441.85|439.15|5
1737555500000|2025-01-22 14:18:20|441.84|439.14|441.85|439.15|441.85|439.15|441.84|439.14|2
1737555510000|2025-01-22 14:18:30|441.86|439.16|441.91|439.21|441.92|439.22|441.83|439.13|6
1737555520000|2025-01-22 14:18:40|441.9|439.2|441.81|439.11|441.9|439.2|441.81|439.11|4
1737555530000|2025-01-22 14:18:50|441.8|439.1|441.78|439.08|441.8|439.1|441.78|439.08|5
1737555540000|2025-01-22 14:19:00|441.77|439.07|441.66|438.96|441.77|439.07|441.65|438.95|12
1737555550000|2025-01-22 14:19:10|441.65|438.95|441.55|438.85|441.65|438.95|441.55|438.85|6
1737555560000|2025-01-22 14:19:20|441.54|438.84|441.59|438.89|441.59|438.89|441.54|438.84|6
1737555570000|2025-01-22 14:19:30|441.6|438.9|441.37|438.67|441.6|438.9|441.35|438.65|14
1737555580000|2025-01-22 14:19:40|441.36|438.66|441.41|438.71|441.41|438.71|441.33|438.63|5
1737555590000|2025-01-22 14:19:50|441.4|438.7|441.35|438.65|441.4|438.7|441.34|438.64|3
1737555600000|2025-01-22 14:20:00|441.44|438.74|441.32|438.62|441.47|438.77|441.32|438.62|9
1737555610000|2025-01-22 14:20:10|441.31|438.61|441.32|438.62|441.32|438.62|441.31|438.61|4
1737555620000|2025-01-22 14:20:20|441.31|438.61|441.21|438.51|441.32|438.62|441.21|438.51|7
1737555630000|2025-01-22 14:20:30|441.23|438.53|441.28|438.58|441.28|438.58|441.22|438.52|8
1737555640000|2025-01-22 14:20:40|441.33|438.63|441.57|438.87|441.57|438.87|441.32|438.62|9
1737555650000|2025-01-22 14:20:50|441.58|438.88|441.57|438.87|441.58|438.88|441.57|438.87|2
1737555660000|2025-01-22 14:21:00|441.54|438.84|441.65|438.95|441.65|438.95|441.44|438.74|9
1737555670000|2025-01-22 14:21:10|441.66|438.96|441.63|438.93|441.66|438.96|441.62|438.92|6
1737555680000|2025-01-22 14:21:20|441.68|438.98|441.78|439.08|441.81|439.11|441.68|438.98|5
1737555690000|2025-01-22 14:21:30|441.77|439.07|441.74|439.04|441.8|439.1|441.74|439.04|8
1737555700000|2025-01-22 14:21:40|441.75|439.05|441.89|439.19|441.96|439.26|441.74|439.04|13
1737555720000|2025-01-22 14:22:00|441.9|439.2|441.89|439.19|441.9|439.2|441.89|439.19|2
1737555730000|2025-01-22 14:22:10|441.9|439.2|442|439.3|442.04|439.34|441.9|439.2|8
1737555740000|2025-01-22 14:22:20|442.01|439.31|441.83|439.13|442.01|439.31|441.83|439.13|11
1737555750000|2025-01-22 14:22:30|441.82|439.12|441.69|438.99|441.82|439.12|441.69|438.99|6
1737555760000|2025-01-22 14:22:40|441.68|438.98|441.66|438.96|441.68|438.98|441.66|438.96|3
1737555770000|2025-01-22 14:22:50|441.69|438.99|441.71|439.01|441.71|439.01|441.69|438.99|3
1737555780000|2025-01-22 14:23:00|441.72|439.02|441.61|438.91|441.72|439.02|441.61|438.91|10
1737555790000|2025-01-22 14:23:10|441.62|438.92|441.68|438.98|441.68|438.98|441.62|438.92|3
1737555800000|2025-01-22 14:23:20|441.69|438.99|441.6|438.9|441.7|439|441.59|438.89|9
1737555810000|2025-01-22 14:23:30|441.61|438.91|441.68|438.98|441.68|438.98|441.57|438.87|8
1737555820000|2025-01-22 14:23:40|441.69|438.99|441.72|439.02|441.73|439.03|441.69|438.99|6
1737555830000|2025-01-22 14:23:50|441.73|439.03|441.77|439.07|441.77|439.07|441.66|438.96|8
1737555840000|2025-01-22 14:24:00|441.73|439.03|441.8|439.1|441.81|439.11|441.72|439.02|5
1737555860000|2025-01-22 14:24:20|441.82|439.12|441.93|439.23|441.93|439.23|441.82|439.12|5
1737555870000|2025-01-22 14:24:30|441.94|439.24|442.04|439.34|442.04|439.34|441.94|439.24|6
1737555880000|2025-01-22 14:24:40|442.05|439.35|442.06|439.36|442.06|439.36|442.05|439.35|4
1737555890000|2025-01-22 14:24:50|442.07|439.37|442.17|439.47|442.17|439.47|442.07|439.37|6
1737555900000|2025-01-22 14:25:00|442.27|439.57|442.43|439.73|442.45|439.75|442.27|439.57|4
1737555910000|2025-01-22 14:25:10|442.42|439.72|442.43|439.73|442.44|439.74|442.41|439.71|6
1737555920000|2025-01-22 14:25:20|442.4|439.7|442.36|439.66|442.4|439.7|442.36|439.66|5
1737555930000|2025-01-22 14:25:30|442.37|439.67|442.44|439.74|442.46|439.76|442.37|439.67|10
1737555940000|2025-01-22 14:25:40|442.43|439.73|442.47|439.77|442.47|439.77|442.42|439.72|7
1737555950000|2025-01-22 14:25:50|442.48|439.78|442.57|439.87|442.57|439.87|442.48|439.78|6
1737555960000|2025-01-22 14:26:00|442.58|439.88|442.55|439.85|442.58|439.88|442.54|439.84|3
1737555970000|2025-01-22 14:26:10|442.56|439.86|442.81|440.11|442.82|440.12|442.56|439.86|10
1737555980000|2025-01-22 14:26:20|442.76|440.06|442.79|440.09|442.86|440.16|442.75|440.05|11
1737555990000|2025-01-22 14:26:30|442.81|440.11|442.99|440.29|442.99|440.29|442.8|440.1|10
1737556000000|2025-01-22 14:26:40|442.98|440.28|442.87|440.17|442.98|440.28|442.87|440.17|3
1737556010000|2025-01-22 14:26:50|442.86|440.16|442.73|440.03|442.86|440.16|442.73|440.03|9
1737556020000|2025-01-22 14:27:00|442.74|440.04|442.74|440.04|442.75|440.05|442.73|440.03|6
1737556030000|2025-01-22 14:27:10|442.75|440.05|442.76|440.06|442.8|440.1|442.75|440.05|6
1737556040000|2025-01-22 14:27:20|442.78|440.08|442.75|440.05|442.78|440.08|442.75|440.05|6
1737556050000|2025-01-22 14:27:30|442.76|440.06|442.74|440.04|442.77|440.07|442.74|440.04|5
1737556060000|2025-01-22 14:27:40|442.85|440.15|442.89|440.19|442.89|440.19|442.84|440.14|6
1737556070000|2025-01-22 14:27:50|442.9|440.2|443.09|440.39|443.09|440.39|442.9|440.2|9
1737556080000|2025-01-22 14:28:00|443.08|440.38|443.48|440.78|443.48|440.78|443.08|440.38|13
1737556090000|2025-01-22 14:28:10|443.47|440.77|443.43|440.73|443.49|440.79|443.39|440.69|11
1737556100000|2025-01-22 14:28:20|443.44|440.74|443.48|440.78|443.48|440.78|443.44|440.74|5
1737556110000|2025-01-22 14:28:30|443.51|440.81|443.43|440.73|443.52|440.82|443.43|440.73|9
1737556120000|2025-01-22 14:28:40|443.42|440.72|443.32|440.62|443.42|440.72|443.31|440.61|10
1737556130000|2025-01-22 14:28:50|443.31|440.61|443.34|440.64|443.34|440.64|443.31|440.61|4
1737556140000|2025-01-22 14:29:00|443.35|440.65|443.41|440.71|443.41|440.71|443.35|440.65|6
1737556150000|2025-01-22 14:29:10|443.47|440.77|443.58|440.88|443.61|440.91|443.47|440.77|12
1737556160000|2025-01-22 14:29:20|443.57|440.87|443.51|440.81|443.64|440.94|443.51|440.81|12
1737556170000|2025-01-22 14:29:30|443.5|440.8|443.6|440.9|443.62|440.92|443.49|440.79|10
1737556180000|2025-01-22 14:29:40|443.61|440.91|443.72|441.02|443.73|441.03|443.61|440.91|11
1737556190000|2025-01-22 14:29:50|443.71|441.01|443.69|440.99|443.71|441.01|443.68|440.98|7
1737556200000|2025-01-22 14:30:00|443.78|441.08|443.76|441.06|443.78|441.08|443.73|441.03|15
1737556210000|2025-01-22 14:30:10|443.73|441.03|443.51|440.81|443.73|441.03|443.49|440.79|22
1737556220000|2025-01-22 14:30:20|443.47|440.77|443.43|440.73|443.58|440.88|443.43|440.73|19
1737556230000|2025-01-22 14:30:30|443.41|440.71|443.67|440.97|443.67|440.97|443.41|440.71|9
1737556240000|2025-01-22 14:30:40|443.66|440.96|443.39|440.69|443.66|440.96|443.39|440.69|18
1737556250000|2025-01-22 14:30:50|443.38|440.68|443.29|440.59|443.38|440.68|443.17|440.47|14
1737556260000|2025-01-22 14:31:00|443.3|440.6|443.3|440.6|443.53|440.83|443.3|440.6|25
1737556270000|2025-01-22 14:31:10|443.31|440.61|443.32|440.62|443.36|440.66|443.29|440.59|14
1737556280000|2025-01-22 14:31:20|443.34|440.64|444.04|441.34|444.04|441.34|443.34|440.64|22
1737556290000|2025-01-22 14:31:30|444.06|441.36|444.2|441.5|444.27|441.57|444.06|441.36|23
1737556300000|2025-01-22 14:31:40|444.19|441.49|444.07|441.37|444.19|441.49|444.07|441.37|7
1737556310000|2025-01-22 14:31:50|444.08|441.38|444.31|441.61|444.32|441.62|444.07|441.37|12
1737556320000|2025-01-22 14:32:00|444.3|441.6|443.93|441.23|444.3|441.6|443.93|441.23|17
1737556330000|2025-01-22 14:32:10|444|441.3|443.76|441.06|444|441.3|443.75|441.05|12
1737556340000|2025-01-22 14:32:20|443.75|441.05|443.57|440.87|443.75|441.05|443.56|440.86|15
1737556350000|2025-01-22 14:32:30|443.52|440.82|443.5|440.8|443.55|440.85|443.49|440.79|8
1737556360000|2025-01-22 14:32:40|443.48|440.78|443.46|440.76|443.48|440.78|443.39|440.69|8
1737556370000|2025-01-22 14:32:50|443.47|440.77|443.31|440.61|443.47|440.77|443.3|440.6|10
1737556380000|2025-01-22 14:33:00|443.3|440.6|443.19|440.49|443.41|440.71|443.19|440.49|12
1737556390000|2025-01-22 14:33:10|443.17|440.47|442.98|440.28|443.17|440.47|442.94|440.24|10
1737556400000|2025-01-22 14:33:20|442.97|440.27|442.67|439.97|442.97|440.27|442.67|439.97|12
1737556410000|2025-01-22 14:33:30|442.68|439.98|442.56|439.86|442.68|439.98|442.55|439.85|9
1737556420000|2025-01-22 14:33:40|442.57|439.87|442.45|439.75|442.57|439.87|442.45|439.75|8
1737556430000|2025-01-22 14:33:50|442.4|439.7|442.37|439.67|442.48|439.78|442.37|439.67|10
1737556440000|2025-01-22 14:34:00|442.33|439.63|442.44|439.74|442.45|439.75|442.28|439.58|14
1737556450000|2025-01-22 14:34:10|442.43|439.73|442.55|439.85|442.6|439.9|442.42|439.72|10
1737556460000|2025-01-22 14:34:20|442.56|439.86|442.45|439.75|442.56|439.86|442.45|439.75|13
1737556470000|2025-01-22 14:34:30|442.41|439.71|442.44|439.74|442.44|439.74|442.35|439.65|11
1737556480000|2025-01-22 14:34:40|442.45|439.75|442.79|440.09|442.79|440.09|442.44|439.74|14
1737556490000|2025-01-22 14:34:50|442.8|440.1|443.31|440.61|443.36|440.66|442.78|440.08|12
1737556500000|2025-01-22 14:35:00|443.34|440.64|443.68|440.98|443.68|440.98|443.34|440.64|16
1737556510000|2025-01-22 14:35:10|443.65|440.95|443.51|440.81|443.65|440.95|443.51|440.81|6
1737556520000|2025-01-22 14:35:20|443.53|440.83|443.43|440.73|443.54|440.84|443.43|440.73|6
1737556530000|2025-01-22 14:35:30|443.42|440.72|443.3|440.6|443.43|440.73|443.28|440.58|7
1737556540000|2025-01-22 14:35:40|443.32|440.62|443.45|440.75|443.48|440.78|443.32|440.62|13
1737556550000|2025-01-22 14:35:50|443.41|440.71|443.19|440.49|443.41|440.71|443.19|440.49|10
1737556560000|2025-01-22 14:36:00|443.1|440.4|442.89|440.19|443.11|440.41|442.89|440.19|13
1737556570000|2025-01-22 14:36:10|442.88|440.18|442.58|439.88|442.88|440.18|442.58|439.88|15
1737556580000|2025-01-22 14:36:20|442.5|439.8|442.01|439.31|442.5|439.8|442.01|439.31|26
1737556590000|2025-01-22 14:36:30|442|439.3|441.92|439.22|442|439.3|441.92|439.22|11
1737556600000|2025-01-22 14:36:40|441.91|439.21|441.82|439.12|441.96|439.26|441.82|439.12|12
1737556610000|2025-01-22 14:36:50|441.81|439.11|441.63|438.93|441.81|439.11|441.63|438.93|10
1737556620000|2025-01-22 14:37:00|441.65|438.95|441.74|439.04|441.74|439.04|441.61|438.91|10
1737556630000|2025-01-22 14:37:10|441.78|439.08|441.66|438.96|441.78|439.08|441.63|438.93|9
1737556640000|2025-01-22 14:37:20|441.67|438.97|441.66|438.96|441.67|438.97|441.65|438.95|5
1737556650000|2025-01-22 14:37:30|441.62|438.92|441.67|438.97|441.79|439.09|441.61|438.91|14
1737556660000|2025-01-22 14:37:40|441.66|438.96|441.46|438.76|441.66|438.96|441.46|438.76|10
1737556670000|2025-01-22 14:37:50|441.48|438.78|441.29|438.59|441.51|438.81|441.29|438.59|16
1737556680000|2025-01-22 14:38:00|441.3|438.6|441.47|438.77|441.56|438.86|441.3|438.6|13
1737556690000|2025-01-22 14:38:10|441.46|438.76|441.4|438.7|441.46|438.76|441.39|438.69|8
1737556700000|2025-01-22 14:38:20|441.41|438.71|441.25|438.55|441.41|438.71|441.25|438.55|11
1737556710000|2025-01-22 14:38:30|441.24|438.54|441.64|438.94|441.64|438.94|441.18|438.48|11
1737556720000|2025-01-22 14:38:40|441.62|438.92|441.58|438.88|441.64|438.94|441.58|438.88|7
1737556730000|2025-01-22 14:38:50|441.57|438.87|441.4|438.7|441.57|438.87|441.39|438.69|9
1737556740000|2025-01-22 14:39:00|441.39|438.69|441.43|438.73|441.43|438.73|441.31|438.61|12
1737556750000|2025-01-22 14:39:10|441.5|438.8|441.51|438.81|441.51|438.81|441.34|438.64|13
1737556760000|2025-01-22 14:39:20|441.52|438.82|441.57|438.87|441.61|438.91|441.5|438.8|13
1737556770000|2025-01-22 14:39:30|441.58|438.88|441.95|439.25|441.96|439.26|441.58|438.88|14
1737556780000|2025-01-22 14:39:40|441.96|439.26|442.05|439.35|442.05|439.35|441.95|439.25|11
1737556790000|2025-01-22 14:39:50|441.96|439.26|442.05|439.35|442.05|439.35|441.95|439.25|5
1737556800000|2025-01-22 14:40:00|442.04|439.34|442.34|439.64|442.34|439.64|442.04|439.34|13
1737556810000|2025-01-22 14:40:10|442.33|439.63|442.39|439.69|442.39|439.69|442.33|439.63|9
1737556820000|2025-01-22 14:40:20|442.38|439.68|442.08|439.38|442.38|439.68|442.08|439.38|11
1737556830000|2025-01-22 14:40:30|442.07|439.37|441.99|439.29|442.08|439.38|441.99|439.29|10
1737556840000|2025-01-22 14:40:40|441.95|439.25|442.09|439.39|442.11|439.41|441.94|439.24|10
1737556850000|2025-01-22 14:40:50|441.99|439.29|441.95|439.25|442.06|439.36|441.94|439.24|8
1737556860000|2025-01-22 14:41:00|441.98|439.28|441.97|439.27|442.01|439.31|441.94|439.24|10
1737556870000|2025-01-22 14:41:10|441.96|439.26|441.85|439.15|441.96|439.26|441.85|439.15|5
1737556880000|2025-01-22 14:41:20|441.84|439.14|441.65|438.95|441.84|439.14|441.65|438.95|9
1737556890000|2025-01-22 14:41:30|441.66|438.96|441.57|438.87|441.69|438.99|441.55|438.85|11
1737556900000|2025-01-22 14:41:40|441.58|438.88|441.59|438.89|441.6|438.9|441.58|438.88|6
1737556910000|2025-01-22 14:41:50|441.64|438.94|441.56|438.86|441.78|439.08|441.56|438.86|17
1737556920000|2025-01-22 14:42:00|441.55|438.85|441.64|438.94|441.72|439.02|441.54|438.84|11
1737556930000|2025-01-22 14:42:10|441.63|438.93|441.62|438.92|441.63|438.93|441.61|438.91|6
1737556940000|2025-01-22 14:42:20|441.58|438.88|441.67|438.97|441.68|438.98|441.58|438.88|7
1737556950000|2025-01-22 14:42:30|441.71|439.01|441.7|439|441.83|439.13|441.69|438.99|13
1737556960000|2025-01-22 14:42:40|441.65|438.95|441.65|438.95|441.65|438.95|441.65|438.95|1
1737556970000|2025-01-22 14:42:50|441.61|438.91|441.55|438.85|441.61|438.91|441.5|438.8|7
1737556980000|2025-01-22 14:43:00|441.54|438.84|441.21|438.51|441.54|438.84|441.21|438.51|14
1737556990000|2025-01-22 14:43:10|441.2|438.5|441.12|438.42|441.2|438.5|441.09|438.39|10
1737557000000|2025-01-22 14:43:20|441.15|438.45|441.46|438.76|441.46|438.76|441.15|438.45|6
1737557010000|2025-01-22 14:43:30|441.49|438.79|441.59|438.89|441.65|438.95|441.49|438.79|10
1737557020000|2025-01-22 14:43:40|441.58|438.88|441.46|438.76|441.58|438.88|441.44|438.74|10
1737557030000|2025-01-22 14:43:50|441.45|438.75|441.41|438.71|441.46|438.76|441.41|438.71|6
1737557040000|2025-01-22 14:44:00|441.4|438.7|441.44|438.74|441.45|438.75|441.39|438.69|8
1737557050000|2025-01-22 14:44:10|441.49|438.79|441.35|438.65|441.5|438.8|441.3|438.6|17
1737557060000|2025-01-22 14:44:20|441.34|438.64|441.34|438.64|441.34|438.64|441.34|438.64|1
1737557070000|2025-01-22 14:44:30|441.33|438.63|441.23|438.53|441.33|438.63|441.23|438.53|4
1737557080000|2025-01-22 14:44:40|441.28|438.58|441.41|438.71|441.41|438.71|441.28|438.58|10
1737557090000|2025-01-22 14:44:50|441.45|438.75|441.63|438.93|441.63|438.93|441.45|438.75|6
1737557100000|2025-01-22 14:45:00|441.64|438.94|441.54|438.84|441.64|438.94|441.54|438.84|7
1737557110000|2025-01-22 14:45:10|441.55|438.85|441.58|438.88|441.64|438.94|441.55|438.85|7
1737557120000|2025-01-22 14:45:20|441.51|438.81|441.46|438.76|441.52|438.82|441.46|438.76|7
1737557130000|2025-01-22 14:45:30|441.47|438.77|441.24|438.54|441.47|438.77|441.16|438.46|14
1737557140000|2025-01-22 14:45:40|441.3|438.6|441.28|438.58|441.36|438.66|441.28|438.58|11
1737557150000|2025-01-22 14:45:50|441.21|438.51|441.03|438.33|441.23|438.53|441.03|438.33|10
1737557160000|2025-01-22 14:46:00|441.05|438.35|441.37|438.67|441.38|438.68|441.05|438.35|8
1737557170000|2025-01-22 14:46:10|441.38|438.68|441.21|438.51|441.39|438.69|441.2|438.5|11
1737557180000|2025-01-22 14:46:20|441.2|438.5|440.75|438.05|441.2|438.5|440.75|438.05|24
1737557190000|2025-01-22 14:46:30|440.74|438.04|440.51|437.81|440.74|438.04|440.51|437.81|16
1737557200000|2025-01-22 14:46:40|440.5|437.8|440.78|438.08|440.78|438.08|440.49|437.79|19
1737557210000|2025-01-22 14:46:50|440.73|438.03|440.67|437.97|440.73|438.03|440.57|437.87|14
1737557220000|2025-01-22 14:47:00|440.71|438.01|440.53|437.83|440.89|438.19|440.53|437.83|18
1737557230000|2025-01-22 14:47:10|440.52|437.82|440.37|437.67|440.52|437.82|440.31|437.61|14
1737557240000|2025-01-22 14:47:20|440.36|437.66|440.02|437.32|440.37|437.67|440.02|437.32|17
1737557250000|2025-01-22 14:47:30|439.97|437.27|439.75|437.05|439.97|437.27|439.75|437.05|10
1737557260000|2025-01-22 14:47:40|439.68|436.98|439.36|436.66|439.68|436.98|439.05|436.35|22
1737557270000|2025-01-22 14:47:50|439.32|436.62|439.52|436.82|439.59|436.89|439.32|436.62|14
1737557280000|2025-01-22 14:48:00|439.51|436.81|439.03|436.33|439.51|436.81|439.03|436.33|16
1737557290000|2025-01-22 14:48:10|439.07|436.37|439.48|436.78|439.48|436.78|439.07|436.37|14
1737557300000|2025-01-22 14:48:20|439.49|436.79|439.67|436.97|439.94|437.24|439.42|436.72|19
1737557310000|2025-01-22 14:48:30|439.66|436.96|439.59|436.89|439.69|436.99|439.54|436.84|10
1737557320000|2025-01-22 14:48:40|439.63|436.93|439.79|437.09|439.79|437.09|439.63|436.93|5
1737557330000|2025-01-22 14:48:50|439.8|437.1|440.25|437.55|440.26|437.56|439.79|437.09|14
1737557340000|2025-01-22 14:49:00|440.24|437.54|440.1|437.4|440.24|437.54|440.09|437.39|9
1737557360000|2025-01-22 14:49:20|440.14|437.44|440.24|437.54|440.4|437.7|440.14|437.44|13
1737557370000|2025-01-22 14:49:30|440.23|437.53|440.41|437.71|440.43|437.73|440.22|437.52|8
1737557380000|2025-01-22 14:49:40|440.36|437.66|440.51|437.81|440.51|437.81|440.36|437.66|11
1737557390000|2025-01-22 14:49:50|440.59|437.89|440.74|438.04|440.74|438.04|440.59|437.89|9
1737557400000|2025-01-22 14:50:00|440.78|438.08|441.16|438.46|441.16|438.46|440.78|438.08|12
1737557410000|2025-01-22 14:50:10|441.17|438.47|441.35|438.65|441.35|438.65|441.17|438.47|7
1737557420000|2025-01-22 14:50:20|441.34|438.64|441.36|438.66|441.38|438.68|441.34|438.64|6
1737557430000|2025-01-22 14:50:30|441.35|438.65|441.11|438.41|441.35|438.65|441.09|438.39|8
1737557440000|2025-01-22 14:50:40|441.19|438.49|441.13|438.43|441.28|438.58|441.13|438.43|10
1737557450000|2025-01-22 14:50:50|441.14|438.44|441.18|438.48|441.18|438.48|441.14|438.44|5
1737557460000|2025-01-22 14:51:00|441.17|438.47|441.01|438.31|441.17|438.47|440.97|438.27|10
1737557470000|2025-01-22 14:51:10|441.02|438.32|440.78|438.08|441.02|438.32|440.78|438.08|12
1737557480000|2025-01-22 14:51:20|440.82|438.12|440.95|438.25|440.95|438.25|440.82|438.12|8
1737557490000|2025-01-22 14:51:30|440.99|438.29|441.32|438.62|441.36|438.66|440.99|438.29|11
1737557500000|2025-01-22 14:51:40|441.31|438.61|441.34|438.64|441.39|438.69|441.31|438.61|7
1737557510000|2025-01-22 14:51:50|441.33|438.63|441.14|438.44|441.33|438.63|441.11|438.41|6
1737557520000|2025-01-22 14:52:00|441.12|438.42|440.91|438.21|441.12|438.42|440.91|438.21|14
1737557530000|2025-01-22 14:52:10|440.82|438.12|440.79|438.09|440.85|438.15|440.79|438.09|9
1737557540000|2025-01-22 14:52:20|440.73|438.03|440.53|437.83|440.73|438.03|440.53|437.83|11
1737557550000|2025-01-22 14:52:30|440.52|437.82|440.63|437.93|440.63|437.93|440.52|437.82|9
1737557560000|2025-01-22 14:52:40|440.66|437.96|440.79|438.09|440.87|438.17|440.66|437.96|11
1737557570000|2025-01-22 14:52:50|440.78|438.08|440.77|438.07|440.78|438.08|440.77|438.07|2
1737557580000|2025-01-22 14:53:00|440.69|437.99|440.69|437.99|440.69|437.99|440.67|437.97|5
1737557590000|2025-01-22 14:53:10|440.68|437.98|440.7|438|440.7|438|440.61|437.91|7
1737557600000|2025-01-22 14:53:20|440.84|438.14|441|438.3|441.01|438.31|440.84|438.14|8
1737557610000|2025-01-22 14:53:30|440.93|438.23|441.06|438.36|441.06|438.36|440.93|438.23|8
1737557620000|2025-01-22 14:53:40|441.09|438.39|441.3|438.6|441.31|438.61|441.09|438.39|7
1737557630000|2025-01-22 14:53:50|441.33|438.63|441.27|438.57|441.33|438.63|441.25|438.55|4
1737557640000|2025-01-22 14:54:00|441.29|438.59|441.39|438.69|441.45|438.75|441.29|438.59|8
1737557650000|2025-01-22 14:54:10|441.45|438.75|441.43|438.73|441.45|438.75|441.43|438.73|3
1737557660000|2025-01-22 14:54:20|441.44|438.74|441.54|438.84|441.54|438.84|441.44|438.74|8
1737557670000|2025-01-22 14:54:30|441.67|438.97|441.78|439.08|441.78|439.08|441.63|438.93|10
1737557680000|2025-01-22 14:54:40|441.77|439.07|441.77|439.07|441.82|439.12|441.76|439.06|7
1737557690000|2025-01-22 14:54:50|441.76|439.06|441.83|439.13|441.83|439.13|441.76|439.06|6
1737557700000|2025-01-22 14:55:00|441.78|439.08|441.68|438.98|441.79|439.09|441.68|438.98|7
1737557710000|2025-01-22 14:55:10|441.69|438.99|442.03|439.33|442.07|439.37|441.68|438.98|24
1737557720000|2025-01-22 14:55:20|442.13|439.43|442.57|439.87|442.57|439.87|442.09|439.39|16
1737557730000|2025-01-22 14:55:30|442.62|439.92|442.55|439.85|442.62|439.92|442.53|439.83|10
1737557740000|2025-01-22 14:55:40|442.56|439.86|442.82|440.12|442.85|440.15|442.54|439.84|12
1737557750000|2025-01-22 14:55:50|442.83|440.13|442.98|440.28|442.99|440.29|442.82|440.12|10
1737557760000|2025-01-22 14:56:00|442.93|440.23|442.69|439.99|442.93|440.23|442.69|439.99|10
1737557770000|2025-01-22 14:56:10|442.71|440.01|442.85|440.15|442.87|440.17|442.7|440|12
1737557780000|2025-01-22 14:56:20|442.84|440.14|442.79|440.09|442.85|440.15|442.79|440.09|4
1737557790000|2025-01-22 14:56:30|442.78|440.08|442.76|440.06|442.78|440.08|442.67|439.97|6
1737557800000|2025-01-22 14:56:40|442.77|440.07|443.33|440.63|443.33|440.63|442.77|440.07|9
1737557810000|2025-01-22 14:56:50|443.32|440.62|443.38|440.68|443.38|440.68|443.31|440.61|4
1737557820000|2025-01-22 14:57:00|443.37|440.67|443.31|440.61|443.37|440.67|443.25|440.55|9
1737557830000|2025-01-22 14:57:10|443.32|440.62|443.26|440.56|443.32|440.62|443.26|440.56|6
1737557840000|2025-01-22 14:57:20|443.25|440.55|443.09|440.39|443.25|440.55|443.08|440.38|10
1737557850000|2025-01-22 14:57:30|443.18|440.48|443.17|440.47|443.3|440.6|443.17|440.47|9
1737557860000|2025-01-22 14:57:40|443.16|440.46|443.04|440.34|443.16|440.46|443.04|440.34|12
1737557870000|2025-01-22 14:57:50|443.03|440.33|443.06|440.36|443.06|440.36|443.03|440.33|3
1737557880000|2025-01-22 14:58:00|443.07|440.37|443|440.3|443.15|440.45|442.99|440.29|12
1737557890000|2025-01-22 14:58:10|442.99|440.29|442.79|440.09|443|440.3|442.79|440.09|10
1737557900000|2025-01-22 14:58:20|442.78|440.08|442.62|439.92|442.78|440.08|442.62|439.92|11
1737557910000|2025-01-22 14:58:30|442.63|439.93|442.68|439.98|442.68|439.98|442.63|439.93|6
1737557920000|2025-01-22 14:58:40|442.67|439.97|442.7|440|442.71|440.01|442.62|439.92|12
1737557930000|2025-01-22 14:58:50|442.72|440.02|442.8|440.1|442.8|440.1|442.72|440.02|3
1737557940000|2025-01-22 14:59:00|442.79|440.09|442.7|440|442.79|440.09|442.69|439.99|8
1737557950000|2025-01-22 14:59:10|442.69|439.99|442.5|439.8|442.7|440|442.49|439.79|16
1737557960000|2025-01-22 14:59:20|442.49|439.79|442.49|439.79|442.55|439.85|442.42|439.72|8
1737557970000|2025-01-22 14:59:30|442.42|439.72|442.32|439.62|442.43|439.73|442.32|439.62|7
1737557980000|2025-01-22 14:59:40|442.28|439.58|441.97|439.27|442.28|439.58|441.97|439.27|11
1737557990000|2025-01-22 14:59:50|441.96|439.26|441.98|439.28|441.98|439.28|441.9|439.2|12
1737558000000|2025-01-22 15:00:00|441.99|439.29|441.75|439.05|442.03|439.33|441.74|439.04|14
1737558010000|2025-01-22 15:00:10|441.78|439.08|441.65|438.95|441.78|439.08|441.61|438.91|16
1737558020000|2025-01-22 15:00:20|441.68|438.98|441.93|439.23|441.99|439.29|441.65|438.95|16
1737558030000|2025-01-22 15:00:30|441.88|439.18|441.68|438.98|441.89|439.19|441.68|438.98|13
1737558040000|2025-01-22 15:00:40|441.63|438.93|441.32|438.62|441.63|438.93|441.1|438.4|13
1737558050000|2025-01-22 15:00:50|441.31|438.61|441.28|438.58|441.37|438.67|441.25|438.55|15
1737558070000|2025-01-22 15:01:10|441.18|438.48|441.37|438.67|441.37|438.67|441.18|438.48|11
1737558080000|2025-01-22 15:01:20|441.36|438.66|441.5|438.8|441.51|438.81|441.3|438.6|7
1737558090000|2025-01-22 15:01:30|441.51|438.81|441.41|438.71|441.54|438.84|441.41|438.71|12
1737558100000|2025-01-22 15:01:40|441.4|438.7|441.17|438.47|441.4|438.7|441.17|438.47|14
1737558110000|2025-01-22 15:01:50|441.18|438.48|441.35|438.65|441.4|438.7|441.18|438.48|14
1737558120000|2025-01-22 15:02:00|441.37|438.67|441.32|438.62|441.52|438.82|441.21|438.51|20
1737558130000|2025-01-22 15:02:10|441.33|438.63|441.37|438.67|441.37|438.67|441.24|438.54|11
1737558140000|2025-01-22 15:02:20|441.36|438.66|441.41|438.71|441.51|438.81|441.24|438.54|13
1737558150000|2025-01-22 15:02:30|441.4|438.7|441.27|438.57|441.4|438.7|441.21|438.51|12
1737558160000|2025-01-22 15:02:40|441.28|438.58|441.39|438.69|441.44|438.74|441.28|438.58|7
1737558170000|2025-01-22 15:02:50|441.38|438.68|441.24|438.54|441.38|438.68|441.19|438.49|9
1737558180000|2025-01-22 15:03:00|441.23|438.53|441.53|438.83|441.53|438.83|441.23|438.53|11
1737558190000|2025-01-22 15:03:10|441.54|438.84|441.69|438.99|441.73|439.03|441.54|438.84|7
1737558200000|2025-01-22 15:03:20|441.7|439|441.88|439.18|441.89|439.19|441.62|438.92|17
1737558210000|2025-01-22 15:03:30|441.89|439.19|441.98|439.28|441.98|439.28|441.89|439.19|5
1737558220000|2025-01-22 15:03:40|442.01|439.31|441.95|439.25|442.08|439.38|441.95|439.25|8
1737558230000|2025-01-22 15:03:50|442.02|439.32|441.94|439.24|442.04|439.34|441.94|439.24|7
1737558240000|2025-01-22 15:04:00|441.95|439.25|441.86|439.16|441.95|439.25|441.85|439.15|9
1737558250000|2025-01-22 15:04:10|441.87|439.17|441.93|439.23|441.94|439.24|441.87|439.17|8
1737558260000|2025-01-22 15:04:20|441.94|439.24|442.03|439.33|442.03|439.33|441.92|439.22|5
1737558270000|2025-01-22 15:04:30|442.08|439.38|442.16|439.46|442.18|439.48|442.07|439.37|8
1737558280000|2025-01-22 15:04:40|442.08|439.38|442.21|439.51|442.21|439.51|442|439.3|6
1737558290000|2025-01-22 15:04:50|442.2|439.5|442.2|439.5|442.21|439.51|442.12|439.42|12
1737558300000|2025-01-22 15:05:00|442.21|439.51|442.45|439.75|442.64|439.94|442.21|439.51|16
1737558310000|2025-01-22 15:05:10|442.44|439.74|442.46|439.76|442.48|439.78|442.44|439.74|11
1737558320000|2025-01-22 15:05:20|442.41|439.71|442.21|439.51|442.41|439.71|442.21|439.51|5
1737558330000|2025-01-22 15:05:30|442.16|439.46|441.94|439.24|442.2|439.5|441.94|439.24|17
1737558340000|2025-01-22 15:05:40|441.93|439.23|441.86|439.16|441.93|439.23|441.86|439.16|8
1737558350000|2025-01-22 15:05:50|441.81|439.11|441.8|439.1|441.81|439.11|441.79|439.09|4
1737558360000|2025-01-22 15:06:00|441.81|439.11|442.28|439.58|442.28|439.58|441.81|439.11|13
1737558370000|2025-01-22 15:06:10|442.29|439.59|442.01|439.31|442.29|439.59|442.01|439.31|17
1737558380000|2025-01-22 15:06:20|442|439.3|442.34|439.64|442.38|439.68|442|439.3|8
1737558390000|2025-01-22 15:06:30|442.4|439.7|442.36|439.66|442.4|439.7|442.35|439.65|3
1737558400000|2025-01-22 15:06:40|442.37|439.67|442.59|439.89|442.59|439.89|442.36|439.66|11
1737558410000|2025-01-22 15:06:50|442.58|439.88|442.52|439.82|442.58|439.88|442.51|439.81|4
1737558420000|2025-01-22 15:07:00|442.53|439.83|442.6|439.9|442.6|439.9|442.53|439.83|4
1737558430000|2025-01-22 15:07:10|442.59|439.89|442.62|439.92|442.62|439.92|442.53|439.83|5
1737558440000|2025-01-22 15:07:20|442.63|439.93|442.51|439.81|442.64|439.94|442.51|439.81|8
1737558450000|2025-01-22 15:07:30|442.53|439.83|442.75|440.05|442.75|440.05|442.53|439.83|10
1737558460000|2025-01-22 15:07:40|442.76|440.06|442.58|439.88|442.76|440.06|442.58|439.88|12
1737558470000|2025-01-22 15:07:50|442.54|439.84|442.51|439.81|442.54|439.84|442.51|439.81|4
1737558480000|2025-01-22 15:08:00|442.53|439.83|442.71|440.01|442.81|440.11|442.51|439.81|9
1737558490000|2025-01-22 15:08:10|442.72|440.02|442.9|440.2|442.91|440.21|442.72|440.02|9
1737558500000|2025-01-22 15:08:20|442.85|440.15|442.77|440.07|442.86|440.16|442.77|440.07|7
1737558510000|2025-01-22 15:08:30|442.76|440.06|442.74|440.04|442.76|440.06|442.74|440.04|5
1737558520000|2025-01-22 15:08:40|442.83|440.13|443.03|440.33|443.03|440.33|442.83|440.13|5
1737558530000|2025-01-22 15:08:50|442.99|440.29|443.53|440.83|443.57|440.87|442.99|440.29|14
1737558540000|2025-01-22 15:09:00|443.55|440.85|443.48|440.78|443.56|440.86|443.45|440.75|8
1737558550000|2025-01-22 15:09:10|443.47|440.77|443.5|440.8|443.51|440.81|443.47|440.77|9
1737558560000|2025-01-22 15:09:20|443.49|440.79|443.36|440.66|443.49|440.79|443.36|440.66|9
1737558570000|2025-01-22 15:09:30|443.34|440.64|443.21|440.51|443.34|440.64|443.2|440.5|10
1737558580000|2025-01-22 15:09:40|443.2|440.5|443.21|440.51|443.21|440.51|443.19|440.49|9
1737558590000|2025-01-22 15:09:50|443.25|440.55|443.3|440.6|443.3|440.6|443.19|440.49|11
1737558600000|2025-01-22 15:10:00|443.25|440.55|443.18|440.48|443.25|440.55|443.18|440.48|4
1737558610000|2025-01-22 15:10:10|443.14|440.44|443.32|440.62|443.32|440.62|443.09|440.39|10
1737558620000|2025-01-22 15:10:20|443.33|440.63|443.25|440.55|443.37|440.67|443.25|440.55|10
1737558630000|2025-01-22 15:10:30|443.26|440.56|443.27|440.57|443.3|440.6|443.26|440.56|5
1737558640000|2025-01-22 15:10:40|443.28|440.58|443.15|440.45|443.28|440.58|443.15|440.45|10
1737558650000|2025-01-22 15:10:50|443.12|440.42|443|440.3|443.13|440.43|443|440.3|9
1737558660000|2025-01-22 15:11:00|443.01|440.31|443.22|440.52|443.22|440.52|443.01|440.31|11
1737558670000|2025-01-22 15:11:10|443.23|440.53|443.16|440.46|443.24|440.54|443.14|440.44|9
1737558680000|2025-01-22 15:11:20|443.21|440.51|443.45|440.75|443.45|440.75|443.21|440.51|7
1737558690000|2025-01-22 15:11:30|443.46|440.76|443.41|440.71|443.49|440.79|443.4|440.7|8
1737558700000|2025-01-22 15:11:40|443.47|440.77|443.57|440.87|443.57|440.87|443.46|440.76|6
1737558710000|2025-01-22 15:11:50|443.56|440.86|443.53|440.83|443.57|440.87|443.52|440.82|4
1737558720000|2025-01-22 15:12:00|443.52|440.82|443.54|440.84|443.58|440.88|443.52|440.82|10
1737558730000|2025-01-22 15:12:10|443.58|440.88|443.54|440.84|443.58|440.88|443.53|440.83|4
1737558740000|2025-01-22 15:12:20|443.55|440.85|443.63|440.93|443.63|440.93|443.55|440.85|13
1737558750000|2025-01-22 15:12:30|443.64|440.94|443.62|440.92|443.64|440.94|443.53|440.83|9
1737558760000|2025-01-22 15:12:40|443.63|440.93|443.6|440.9|443.71|441.01|443.6|440.9|9
1737558770000|2025-01-22 15:12:50|443.61|440.91|443.53|440.83|443.61|440.91|443.53|440.83|6
1737558780000|2025-01-22 15:13:00|443.49|440.79|443.4|440.7|443.51|440.81|443.4|440.7|9
1737558790000|2025-01-22 15:13:10|443.42|440.72|443.49|440.79|443.5|440.8|443.42|440.72|5
1737558800000|2025-01-22 15:13:20|443.5|440.8|443.53|440.83|443.53|440.83|443.49|440.79|6
1737558810000|2025-01-22 15:13:30|443.54|440.84|443.71|441.01|443.71|441.01|443.53|440.83|9
1737558820000|2025-01-22 15:13:40|443.72|441.02|443.71|441.01|443.72|441.02|443.7|441|4
1737558830000|2025-01-22 15:13:50|443.7|441|443.67|440.97|443.7|441|443.64|440.94|7
1737558840000|2025-01-22 15:14:00|443.66|440.96|443.69|440.99|443.72|441.02|443.66|440.96|9
1737558850000|2025-01-22 15:14:10|443.7|441|443.9|441.2|443.9|441.2|443.7|441|8
1737558860000|2025-01-22 15:14:20|443.92|441.22|443.96|441.26|443.96|441.26|443.9|441.2|6
1737558870000|2025-01-22 15:14:30|443.95|441.25|444|441.3|444.02|441.32|443.95|441.25|8
1737558880000|2025-01-22 15:14:40|443.99|441.29|444.02|441.32|444.03|441.33|443.99|441.29|7
1737558890000|2025-01-22 15:14:50|444.03|441.33|444.22|441.52|444.22|441.52|444.03|441.33|9
1737558900000|2025-01-22 15:15:00|444.23|441.53|444.51|441.81|444.51|441.81|444.23|441.53|12
1737558910000|2025-01-22 15:15:10|444.53|441.83|444.6|441.9|444.61|441.91|444.51|441.81|14
1737558920000|2025-01-22 15:15:20|444.59|441.89|444.68|441.98|444.78|442.08|444.59|441.89|19
1737558930000|2025-01-22 15:15:30|444.69|441.99|444.49|441.79|444.69|441.99|444.49|441.79|11
1737558940000|2025-01-22 15:15:40|444.44|441.74|444.24|441.54|444.44|441.74|444.24|441.54|15
1737558950000|2025-01-22 15:15:50|444.23|441.53|444.21|441.51|444.25|441.55|444.2|441.5|9
1737558960000|2025-01-22 15:16:00|444.25|441.55|444.11|441.41|444.25|441.55|444.1|441.4|11
1737558970000|2025-01-22 15:16:10|444.13|441.43|444.36|441.66|444.36|441.66|444.13|441.43|10
1737558980000|2025-01-22 15:16:20|444.37|441.67|444.62|441.92|444.62|441.92|444.37|441.67|10
1737558990000|2025-01-22 15:16:30|444.5|441.8|444.55|441.85|444.55|441.85|444.5|441.8|6
1737559000000|2025-01-22 15:16:40|444.61|441.91|444.92|442.22|444.95|442.25|444.59|441.89|14
1737559010000|2025-01-22 15:16:50|444.93|442.23|444.95|442.25|444.95|442.25|444.92|442.22|7
1737559020000|2025-01-22 15:17:00|444.78|442.08|444.73|442.03|444.87|442.17|444.72|442.02|11
1737559030000|2025-01-22 15:17:10|444.72|442.02|444.67|441.97|444.72|442.02|444.67|441.97|6
1737559040000|2025-01-22 15:17:20|444.66|441.96|444.6|441.9|444.66|441.96|444.53|441.83|14
1737559050000|2025-01-22 15:17:30|444.59|441.89|444.59|441.89|444.59|441.89|444.5|441.8|11
1737559060000|2025-01-22 15:17:40|444.6|441.9|444.64|441.94|444.64|441.94|444.48|441.78|16
1737559070000|2025-01-22 15:17:50|444.65|441.95|444.63|441.93|444.65|441.95|444.63|441.93|3
1737559080000|2025-01-22 15:18:00|444.62|441.92|444.59|441.89|444.62|441.92|444.59|441.89|4
1737559090000|2025-01-22 15:18:10|444.6|441.9|444.75|442.05|444.79|442.09|444.6|441.9|9
1737559100000|2025-01-22 15:18:20|444.7|442|444.51|441.81|444.7|442|444.51|441.81|13
1737559110000|2025-01-22 15:18:30|444.5|441.8|444.39|441.69|444.5|441.8|444.39|441.69|12
1737559120000|2025-01-22 15:18:40|444.38|441.68|444.38|441.68|444.38|441.68|444.33|441.63|12
1737559130000|2025-01-22 15:18:50|444.39|441.69|444.56|441.86|444.57|441.87|444.39|441.69|11
1737559140000|2025-01-22 15:19:00|444.55|441.85|444.38|441.68|444.55|441.85|444.37|441.67|12
1737559150000|2025-01-22 15:19:10|444.37|441.67|444.33|441.63|444.38|441.68|444.33|441.63|6
1737559160000|2025-01-22 15:19:20|444.31|441.61|444.3|441.6|444.34|441.64|444.28|441.58|8
1737559170000|2025-01-22 15:19:30|444.28|441.58|444.21|441.51|444.28|441.58|444.2|441.5|7
1737559180000|2025-01-22 15:19:40|444.2|441.5|444.24|441.54|444.26|441.56|444.18|441.48|9
1737559190000|2025-01-22 15:19:50|444.25|441.55|443.94|441.24|444.25|441.55|443.94|441.24|18
1737559200000|2025-01-22 15:20:00|443.93|441.23|443.52|440.82|443.93|441.23|443.52|440.82|24
1737559210000|2025-01-22 15:20:10|443.53|440.83|443.48|440.78|443.53|440.83|443.36|440.66|17
1737559220000|2025-01-22 15:20:20|443.52|440.82|443.49|440.79|443.54|440.84|443.47|440.77|10
1737559230000|2025-01-22 15:20:30|443.46|440.76|443.38|440.68|443.48|440.78|443.35|440.65|14
1737559240000|2025-01-22 15:20:40|443.41|440.71|443.34|440.64|443.41|440.71|443.34|440.64|9
1737559250000|2025-01-22 15:20:50|443.33|440.63|443.22|440.52|443.33|440.63|443.19|440.49|11
1737559260000|2025-01-22 15:21:00|443.21|440.51|442.94|440.24|443.21|440.51|442.94|440.24|12
1737559270000|2025-01-22 15:21:10|442.93|440.23|442.7|440|442.96|440.26|442.7|440|21
1737559280000|2025-01-22 15:21:20|442.63|439.93|442.44|439.74|442.64|439.94|442.44|439.74|21
1737559290000|2025-01-22 15:21:30|442.46|439.76|442.48|439.78|442.55|439.85|442.44|439.74|18
1737559300000|2025-01-22 15:21:40|442.47|439.77|442.48|439.78|442.49|439.79|442.46|439.76|6
1737559310000|2025-01-22 15:21:50|442.47|439.77|442.77|440.07|442.79|440.09|442.46|439.76|13
1737559320000|2025-01-22 15:22:00|442.76|440.06|442.58|439.88|442.76|440.06|442.57|439.87|8
1737559330000|2025-01-22 15:22:10|442.59|439.89|442.58|439.88|442.69|439.99|442.57|439.87|10
1737559340000|2025-01-22 15:22:20|442.59|439.89|442.5|439.8|442.59|439.89|442.49|439.79|8
1737559350000|2025-01-22 15:22:30|442.51|439.81|442.49|439.79|442.52|439.82|442.48|439.78|5
1737559360000|2025-01-22 15:22:40|442.5|439.8|442.31|439.61|442.5|439.8|442.3|439.6|10
1737559370000|2025-01-22 15:22:50|442.3|439.6|442.23|439.53|442.3|439.6|442.22|439.52|5
1737559380000|2025-01-22 15:23:00|442.22|439.52|442.16|439.46|442.25|439.55|442.15|439.45|8
1737559390000|2025-01-22 15:23:10|442.17|439.47|442.38|439.68|442.38|439.68|442.16|439.46|8
1737559400000|2025-01-22 15:23:20|442.39|439.69|442.5|439.8|442.51|439.81|442.38|439.68|14
1737559410000|2025-01-22 15:23:30|442.49|439.79|442.89|440.19|442.89|440.19|442.49|439.79|8
1737559420000|2025-01-22 15:23:40|442.88|440.18|442.78|440.08|442.88|440.18|442.73|440.03|11
1737559430000|2025-01-22 15:23:50|442.81|440.11|442.85|440.15|442.86|440.16|442.81|440.11|9
1737559440000|2025-01-22 15:24:00|442.88|440.18|443.13|440.43|443.17|440.47|442.88|440.18|14
1737559450000|2025-01-22 15:24:10|443.14|440.44|443.11|440.41|443.15|440.45|443.04|440.34|11
1737559460000|2025-01-22 15:24:20|443.12|440.42|443.56|440.86|443.56|440.86|443.12|440.42|11
1737559470000|2025-01-22 15:24:30|443.59|440.89|443.54|440.84|443.59|440.89|443.54|440.84|2
1737559480000|2025-01-22 15:24:40|443.55|440.85|443.55|440.85|443.55|440.85|443.54|440.84|5
1737559490000|2025-01-22 15:24:50|443.62|440.92|443.64|440.94|443.64|440.94|443.62|440.92|5
1737559500000|2025-01-22 15:25:00|443.65|440.95|443.57|440.87|443.65|440.95|443.53|440.83|14
1737559510000|2025-01-22 15:25:10|443.61|440.91|444.01|441.31|444.01|441.31|443.6|440.9|12
1737559520000|2025-01-22 15:25:20|444.02|441.32|444.12|441.42|444.13|441.43|444.02|441.32|8
1737559530000|2025-01-22 15:25:30|444.11|441.41|443.82|441.12|444.12|441.42|443.82|441.12|11
1737559540000|2025-01-22 15:25:40|443.81|441.11|443.82|441.12|443.82|441.12|443.78|441.08|8
1737559550000|2025-01-22 15:25:50|443.81|441.11|443.86|441.16|443.87|441.17|443.81|441.11|7
1737559560000|2025-01-22 15:26:00|443.77|441.07|443.7|441|443.79|441.09|443.64|440.94|10
1737559570000|2025-01-22 15:26:10|443.69|440.99|443.45|440.75|443.69|440.99|443.45|440.75|10
1737559580000|2025-01-22 15:26:20|443.4|440.7|443.29|440.59|443.4|440.7|443.29|440.59|11
1737559590000|2025-01-22 15:26:30|443.3|440.6|443.33|440.63|443.33|440.63|443.25|440.55|8
1737559600000|2025-01-22 15:26:40|443.34|440.64|443.52|440.82|443.52|440.82|443.34|440.64|8
1737559610000|2025-01-22 15:26:50|443.51|440.81|443.52|440.82|443.52|440.82|443.51|440.81|2
1737559620000|2025-01-22 15:27:00|443.51|440.81|443.35|440.65|443.51|440.81|443.32|440.62|10
1737559630000|2025-01-22 15:27:10|443.36|440.66|443.27|440.57|443.36|440.66|443.27|440.57|8
1737559640000|2025-01-22 15:27:20|443.26|440.56|443.28|440.58|443.28|440.58|443.26|440.56|3
1737559650000|2025-01-22 15:27:30|443.18|440.48|443.14|440.44|443.19|440.49|443.13|440.43|8
1737559660000|2025-01-22 15:27:40|443.1|440.4|443.04|440.34|443.1|440.4|443.04|440.34|3
1737559670000|2025-01-22 15:27:50|443.1|440.4|443.21|440.51|443.24|440.54|443.1|440.4|5
1737559680000|2025-01-22 15:28:00|443.2|440.5|443.17|440.47|443.2|440.5|443.1|440.4|8
1737559690000|2025-01-22 15:28:10|443.18|440.48|443.31|440.61|443.31|440.61|443.18|440.48|4
1737559700000|2025-01-22 15:28:20|443.32|440.62|443.31|440.61|443.42|440.72|443.31|440.61|9
1737559710000|2025-01-22 15:28:30|443.27|440.57|443.07|440.37|443.27|440.57|443.07|440.37|10
1737559720000|2025-01-22 15:28:40|443.06|440.36|442.96|440.26|443.06|440.36|442.92|440.22|10
1737559730000|2025-01-22 15:28:50|442.97|440.27|442.93|440.23|442.97|440.27|442.92|440.22|4
1737559740000|2025-01-22 15:29:00|442.92|440.22|442.98|440.28|442.98|440.28|442.92|440.22|3
1737559750000|2025-01-22 15:29:10|442.99|440.29|443.19|440.49|443.19|440.49|442.99|440.29|9
1737559760000|2025-01-22 15:29:20|443.18|440.48|443.09|440.39|443.18|440.48|443.08|440.38|9
1737559770000|2025-01-22 15:29:30|443.08|440.38|442.99|440.29|443.08|440.38|442.99|440.29|4
1737559780000|2025-01-22 15:29:40|442.98|440.28|442.82|440.12|442.98|440.28|442.82|440.12|12
1737559790000|2025-01-22 15:29:50|442.79|440.09|442.55|439.85|442.79|440.09|442.54|439.84|17
1737559800000|2025-01-22 15:30:00|442.5|439.8|442.41|439.71|442.5|439.8|442.35|439.65|10
1737559810000|2025-01-22 15:30:10|442.36|439.66|442.38|439.68|442.38|439.68|442.28|439.58|7
1737559820000|2025-01-22 15:30:20|442.39|439.69|442.71|440.01|442.73|440.03|442.39|439.69|16
1737559830000|2025-01-22 15:30:30|442.65|439.95|442.85|440.15|442.85|440.15|442.65|439.95|9
1737559840000|2025-01-22 15:30:40|442.81|440.11|442.72|440.02|442.81|440.11|442.72|440.02|8
1737559850000|2025-01-22 15:30:50|442.71|440.01|442.69|439.99|442.76|440.06|442.66|439.96|7
1737559860000|2025-01-22 15:31:00|442.68|439.98|442.45|439.75|442.68|439.98|442.42|439.72|10
1737559870000|2025-01-22 15:31:10|442.44|439.74|442.44|439.74|442.48|439.78|442.43|439.73|7
1737559880000|2025-01-22 15:31:20|442.43|439.73|442.57|439.87|442.62|439.92|442.43|439.73|11
1737559890000|2025-01-22 15:31:30|442.56|439.86|442.56|439.86|442.64|439.94|442.56|439.86|8
1737559900000|2025-01-22 15:31:40|442.55|439.85|442.49|439.79|442.56|439.86|442.48|439.78|8
1737559910000|2025-01-22 15:31:50|442.48|439.78|442.54|439.84|442.54|439.84|442.47|439.77|12
1737559920000|2025-01-22 15:32:00|442.55|439.85|442.48|439.78|442.55|439.85|442.48|439.78|4
1737559930000|2025-01-22 15:32:10|442.47|439.77|442.24|439.54|442.47|439.77|442.23|439.53|16
1737559940000|2025-01-22 15:32:20|442.25|439.55|442.28|439.58|442.35|439.65|442.25|439.55|16
1737559950000|2025-01-22 15:32:30|442.25|439.55|442.69|439.99|442.69|439.99|442.25|439.55|11
1737559960000|2025-01-22 15:32:40|442.68|439.98|442.68|439.98|442.68|439.98|442.68|439.98|1
1737559970000|2025-01-22 15:32:50|442.67|439.97|442.89|440.19|442.89|440.19|442.67|439.97|8
1737559980000|2025-01-22 15:33:00|442.94|440.24|443|440.3|443.01|440.31|442.93|440.23|9
1737559990000|2025-01-22 15:33:10|442.91|440.21|442.9|440.2|442.92|440.22|442.89|440.19|7
1737560000000|2025-01-22 15:33:20|442.95|440.25|443.16|440.46|443.2|440.5|442.95|440.25|10
1737560010000|2025-01-22 15:33:30|443.11|440.41|443.1|440.4|443.11|440.41|443.1|440.4|2
1737560020000|2025-01-22 15:33:40|443.11|440.41|443.12|440.42|443.13|440.43|443.11|440.41|8
1737560030000|2025-01-22 15:33:50|443.21|440.51|443.1|440.4|443.22|440.52|443.09|440.39|9
1737560040000|2025-01-22 15:34:00|443.03|440.33|442.8|440.1|443.03|440.33|442.8|440.1|12
1737560050000|2025-01-22 15:34:10|442.86|440.16|442.87|440.17|442.87|440.17|442.86|440.16|2
1737560060000|2025-01-22 15:34:20|442.92|440.22|442.72|440.02|442.92|440.22|442.72|440.02|11
1737560070000|2025-01-22 15:34:30|442.71|440.01|442.38|439.68|442.71|440.01|442.38|439.68|23
1737560080000|2025-01-22 15:34:40|442.37|439.67|442.22|439.52|442.37|439.67|442.22|439.52|13
1737560090000|2025-01-22 15:34:50|442.21|439.51|442.01|439.31|442.21|439.51|441.99|439.29|16
1737560100000|2025-01-22 15:35:00|442.02|439.32|442.04|439.34|442.05|439.35|442.02|439.32|5
1737560110000|2025-01-22 15:35:10|442.05|439.35|441.96|439.26|442.06|439.36|441.93|439.23|7
1737560120000|2025-01-22 15:35:20|441.95|439.25|441.59|438.89|441.95|439.25|441.59|438.89|18
1737560130000|2025-01-22 15:35:30|441.54|438.84|441.47|438.77|441.56|438.86|441.43|438.73|14
1737560140000|2025-01-22 15:35:40|441.42|438.72|441.38|438.68|441.42|438.72|441.34|438.64|8
1737560150000|2025-01-22 15:35:50|441.37|438.67|441.67|438.97|441.73|439.03|441.36|438.66|16
1737560160000|2025-01-22 15:36:00|441.63|438.93|441.35|438.65|441.63|438.93|441.32|438.62|17
1737560170000|2025-01-22 15:36:10|441.32|438.62|441.21|438.51|441.32|438.62|441.13|438.43|13
1737560180000|2025-01-22 15:36:20|441.2|438.5|441.06|438.36|441.2|438.5|441.06|438.36|7
1737560190000|2025-01-22 15:36:30|440.87|438.17|440.75|438.05|440.96|438.26|440.75|438.05|17
1737560200000|2025-01-22 15:36:40|440.74|438.04|440.86|438.16|440.86|438.16|440.7|438|12
1737560210000|2025-01-22 15:36:50|440.84|438.14|440.65|437.95|440.84|438.14|440.64|437.94|17
1737560220000|2025-01-22 15:37:00|440.66|437.96|440.54|437.84|440.67|437.97|440.54|437.84|10
1737560230000|2025-01-22 15:37:10|440.53|437.83|440.81|438.11|440.81|438.11|440.52|437.82|9
1737560240000|2025-01-22 15:37:20|440.77|438.07|441.07|438.37|441.08|438.38|440.72|438.02|8
1737560250000|2025-01-22 15:37:30|441.06|438.36|441.14|438.44|441.2|438.5|441.05|438.35|10
1737560260000|2025-01-22 15:37:40|441.15|438.45|441.51|438.81|441.51|438.81|441.15|438.45|11
1737560270000|2025-01-22 15:37:50|441.54|438.84|441.66|438.96|441.71|439.01|441.54|438.84|10
1737560280000|2025-01-22 15:38:00|441.7|439|441.85|439.15|441.86|439.16|441.65|438.95|18
1737560290000|2025-01-22 15:38:10|441.83|439.13|441.95|439.25|442.06|439.36|441.83|439.13|16
1737560300000|2025-01-22 15:38:20|441.94|439.24|441.74|439.04|441.94|439.24|441.74|439.04|15
1737560310000|2025-01-22 15:38:30|441.73|439.03|441.62|438.92|441.74|439.04|441.61|438.91|16
1737560320000|2025-01-22 15:38:40|441.61|438.91|441.62|438.92|441.68|438.98|441.49|438.79|15
1737560330000|2025-01-22 15:38:50|441.6|438.9|441.86|439.16|441.89|439.19|441.6|438.9|11
1737560340000|2025-01-22 15:39:00|441.77|439.07|441.89|439.19|441.9|439.2|441.68|438.98|14
1737560350000|2025-01-22 15:39:10|441.91|439.21|441.86|439.16|441.91|439.21|441.81|439.11|22
1737560360000|2025-01-22 15:39:20|441.88|439.18|441.91|439.21|441.92|439.22|441.86|439.16|16
1737560370000|2025-01-22 15:39:30|441.86|439.16|441.98|439.28|441.98|439.28|441.83|439.13|16
1737560380000|2025-01-22 15:39:40|442.01|439.31|441.91|439.21|442.13|439.43|441.9|439.2|12
1737560390000|2025-01-22 15:39:50|441.89|439.19|441.72|439.02|441.89|439.19|441.72|439.02|17
1737560400000|2025-01-22 15:40:00|441.73|439.03|441.52|438.82|441.73|439.03|441.52|438.82|13
1737560410000|2025-01-22 15:40:10|441.53|438.83|441.52|438.82|441.53|438.83|441.43|438.73|12
1737560420000|2025-01-22 15:40:20|441.49|438.79|441.55|438.85|441.72|439.02|441.49|438.79|15
1737560430000|2025-01-22 15:40:30|441.54|438.84|441.97|439.27|441.97|439.27|441.54|438.84|18
1737560440000|2025-01-22 15:40:40|441.99|439.29|441.98|439.28|441.99|439.29|441.87|439.17|16
1737560450000|2025-01-22 15:40:50|441.97|439.27|441.99|439.29|441.99|439.29|441.96|439.26|6
1737560460000|2025-01-22 15:41:00|442.07|439.37|442.22|439.52|442.37|439.67|442.07|439.37|16
1737560470000|2025-01-22 15:41:10|442.21|439.51|442|439.3|442.21|439.51|442|439.3|14
1737560480000|2025-01-22 15:41:20|442.01|439.31|442.03|439.33|442.05|439.35|441.97|439.27|19
1737560490000|2025-01-22 15:41:30|442.01|439.31|441.76|439.06|442.03|439.33|441.76|439.06|13
1737560500000|2025-01-22 15:41:40|441.75|439.05|441.62|438.92|441.75|439.05|441.62|438.92|16
1737560510000|2025-01-22 15:41:50|441.57|438.87|441.62|438.92|441.62|438.92|441.53|438.83|15
1737560520000|2025-01-22 15:42:00|441.59|438.89|441.5|438.8|441.64|438.94|441.45|438.75|19
1737560530000|2025-01-22 15:42:10|441.49|438.79|441.43|438.73|441.49|438.79|441.35|438.65|15
1737560540000|2025-01-22 15:42:20|441.38|438.68|441.41|438.71|441.42|438.72|441.37|438.67|16
1737560550000|2025-01-22 15:42:30|441.37|438.67|441.38|438.68|441.42|438.72|441.37|438.67|6
1737560560000|2025-01-22 15:42:40|441.41|438.71|441.54|438.84|441.61|438.91|441.41|438.71|14
1737560570000|2025-01-22 15:42:50|441.45|438.75|441.47|438.77|441.48|438.78|441.43|438.73|6
1737560580000|2025-01-22 15:43:00|441.45|438.75|441.46|438.76|441.46|438.76|441.42|438.72|5
1737560590000|2025-01-22 15:43:10|441.42|438.72|441.4|438.7|441.42|438.72|441.37|438.67|14
1737560600000|2025-01-22 15:43:20|441.39|438.69|441.26|438.56|441.4|438.7|441.26|438.56|20
1737560610000|2025-01-22 15:43:30|441.28|438.58|441.21|438.51|441.3|438.6|441.19|438.49|12
1737560620000|2025-01-22 15:43:40|441.19|438.49|441.11|438.41|441.19|438.49|441.11|438.41|5
1737560630000|2025-01-22 15:43:50|441.1|438.4|441.09|438.39|441.15|438.45|441.09|438.39|13
1737560640000|2025-01-22 15:44:00|441.1|438.4|441.34|438.64|441.34|438.64|441.08|438.38|13
1737560650000|2025-01-22 15:44:10|441.35|438.65|441.23|438.53|441.35|438.65|441.15|438.45|18
1737560660000|2025-01-22 15:44:20|441.22|438.52|441.27|438.57|441.3|438.6|441.2|438.5|14
1737560670000|2025-01-22 15:44:30|441.29|438.59|441.25|438.55|441.3|438.6|441.24|438.54|11
1737560680000|2025-01-22 15:44:40|441.24|438.54|441.26|438.56|441.28|438.58|441.2|438.5|20
1737560690000|2025-01-22 15:44:50|441.29|438.59|441.23|438.53|441.3|438.6|441.23|438.53|9
1737560700000|2025-01-22 15:45:00|441.24|438.54|441.18|438.48|441.25|438.55|441.18|438.48|11
1737560710000|2025-01-22 15:45:10|441.08|438.38|440.82|438.12|441.08|438.38|440.82|438.12|16
1737560720000|2025-01-22 15:45:20|440.73|438.03|440.44|437.74|440.74|438.04|440.37|437.67|22
1737560730000|2025-01-22 15:45:30|440.43|437.73|440.37|437.67|440.46|437.76|440.33|437.63|13
1737560740000|2025-01-22 15:45:40|440.32|437.62|440.39|437.69|440.4|437.7|440.28|437.58|11
1737560750000|2025-01-22 15:45:50|440.4|437.7|440.32|437.62|440.41|437.71|440.31|437.61|19
1737560760000|2025-01-22 15:46:00|440.36|437.66|440.65|437.95|440.66|437.96|440.35|437.65|18
1737560770000|2025-01-22 15:46:10|440.64|437.94|440.94|438.24|440.95|438.25|440.64|437.94|19
1737560780000|2025-01-22 15:46:20|440.92|438.22|440.79|438.09|440.93|438.23|440.79|438.09|10
1737560790000|2025-01-22 15:46:30|440.78|438.08|440.49|437.79|440.79|438.09|440.49|437.79|12
1737560800000|2025-01-22 15:46:40|440.48|437.78|440.47|437.77|440.51|437.81|440.44|437.74|11
1737560810000|2025-01-22 15:46:50|440.48|437.78|440.36|437.66|440.48|437.78|440.33|437.63|14
1737560820000|2025-01-22 15:47:00|440.4|437.7|440.55|437.85|440.63|437.93|440.36|437.66|20
1737560830000|2025-01-22 15:47:10|440.61|437.91|440.69|437.99|440.75|438.05|440.6|437.9|13
1737560840000|2025-01-22 15:47:20|440.68|437.98|440.6|437.9|440.68|437.98|440.58|437.88|11
1737560850000|2025-01-22 15:47:30|440.59|437.89|440.77|438.07|440.77|438.07|440.55|437.85|14
1737560860000|2025-01-22 15:47:40|440.8|438.1|441.19|438.49|441.19|438.49|440.8|438.1|11
1737560870000|2025-01-22 15:47:50|441.22|438.52|441.23|438.53|441.24|438.54|441.2|438.5|12
1737560880000|2025-01-22 15:48:00|441.2|438.5|441.1|438.4|441.23|438.53|441.09|438.39|15
1737560890000|2025-01-22 15:48:10|441.12|438.42|441.13|438.43|441.18|438.48|441.06|438.36|16
1737560900000|2025-01-22 15:48:20|441.12|438.42|441.08|438.38|441.15|438.45|441.08|438.38|15
1737560910000|2025-01-22 15:48:30|441.07|438.37|441.02|438.32|441.09|438.39|441.02|438.32|12
1737560920000|2025-01-22 15:48:40|441|438.3|441.24|438.54|441.24|438.54|441|438.3|11
1737560930000|2025-01-22 15:48:50|441.42|438.72|441.49|438.79|441.53|438.83|441.41|438.71|8
1737560940000|2025-01-22 15:49:00|441.45|438.75|441.39|438.69|441.51|438.81|441.39|438.69|15
1737560950000|2025-01-22 15:49:10|441.41|438.71|441.24|438.54|441.42|438.72|441.2|438.5|17
1737560960000|2025-01-22 15:49:20|441.23|438.53|441.25|438.55|441.26|438.56|441.18|438.48|16
1737560970000|2025-01-22 15:49:30|441.24|438.54|441.29|438.59|441.29|438.59|441.22|438.52|15
1737560980000|2025-01-22 15:49:40|441.26|438.56|441.36|438.66|441.41|438.71|441.26|438.56|8
1737560990000|2025-01-22 15:49:50|441.35|438.65|441.31|438.61|441.35|438.65|441.3|438.6|11
1737561000000|2025-01-22 15:50:00|441.3|438.6|441.2|438.5|441.3|438.6|441.17|438.47|10
1737561010000|2025-01-22 15:50:10|441.16|438.46|440.88|438.18|441.16|438.46|440.88|438.18|17
1737561020000|2025-01-22 15:50:20|440.9|438.2|440.86|438.16|440.9|438.2|440.76|438.06|16
1737561030000|2025-01-22 15:50:30|440.87|438.17|440.84|438.14|440.87|438.17|440.77|438.07|12
1737561040000|2025-01-22 15:50:40|440.82|438.12|440.71|438.01|440.84|438.14|440.65|437.95|16
1737561050000|2025-01-22 15:50:50|440.64|437.94|440.67|437.97|440.67|437.97|440.61|437.91|10
1737561060000|2025-01-22 15:51:00|440.65|437.95|441.08|438.38|441.08|438.38|440.65|437.95|14
1737561070000|2025-01-22 15:51:10|441.09|438.39|440.8|438.1|441.09|438.39|440.8|438.1|20
1737561080000|2025-01-22 15:51:20|440.75|438.05|441.07|438.37|441.09|438.39|440.72|438.02|19
1737561090000|2025-01-22 15:51:30|441.06|438.36|441.07|438.37|441.07|438.37|441|438.3|10
1737561100000|2025-01-22 15:51:40|441.09|438.39|440.93|438.23|441.09|438.39|440.86|438.16|17
1737561110000|2025-01-22 15:51:50|440.81|438.11|440.93|438.23|440.97|438.27|440.81|438.11|14
1737561120000|2025-01-22 15:52:00|440.95|438.25|441.08|438.38|441.08|438.38|440.93|438.23|9
1737561130000|2025-01-22 15:52:10|441.17|438.47|441.29|438.59|441.29|438.59|441.17|438.47|17
1737561140000|2025-01-22 15:52:20|441.32|438.62|441.45|438.75|441.51|438.81|441.32|438.62|14
1737561150000|2025-01-22 15:52:30|441.48|438.78|441.75|439.05|441.75|439.05|441.43|438.73|12
1737561160000|2025-01-22 15:52:40|441.74|439.04|441.88|439.18|441.88|439.18|441.68|438.98|16
1737561170000|2025-01-22 15:52:50|441.89|439.19|442.1|439.4|442.18|439.48|441.89|439.19|10
1737561180000|2025-01-22 15:53:00|442.13|439.43|442.08|439.38|442.13|439.43|442.07|439.37|11
1737561190000|2025-01-22 15:53:10|442.07|439.37|442.1|439.4|442.13|439.43|442.07|439.37|11
1737561200000|2025-01-22 15:53:20|442.15|439.45|442.22|439.52|442.25|439.55|442.11|439.41|10
1737561210000|2025-01-22 15:53:30|442.23|439.53|442.2|439.5|442.24|439.54|442.2|439.5|20
1737561220000|2025-01-22 15:53:40|442.21|439.51|442.13|439.43|442.21|439.51|442.12|439.42|5
1737561230000|2025-01-22 15:53:50|442.12|439.42|442.06|439.36|442.12|439.42|442.06|439.36|8
1737561240000|2025-01-22 15:54:00|442.09|439.39|442.12|439.42|442.12|439.42|442.05|439.35|13
1737561250000|2025-01-22 15:54:10|442.17|439.47|442.18|439.48|442.22|439.52|442.12|439.42|18
1737561260000|2025-01-22 15:54:20|442.2|439.5|442.18|439.48|442.21|439.51|442.15|439.45|10
1737561270000|2025-01-22 15:54:30|442.19|439.49|442.17|439.47|442.19|439.49|442.09|439.39|19
1737561280000|2025-01-22 15:54:40|442.24|439.54|442.42|439.72|442.49|439.79|442.2|439.5|12
1737561290000|2025-01-22 15:54:50|442.41|439.71|442.21|439.51|442.41|439.71|442.12|439.42|14
1737561300000|2025-01-22 15:55:00|442.24|439.54|442.23|439.53|442.25|439.55|442.23|439.53|9
1737561310000|2025-01-22 15:55:10|442.25|439.55|442.15|439.45|442.25|439.55|442.11|439.41|14
1737561320000|2025-01-22 15:55:20|442.14|439.44|442.1|439.4|442.15|439.45|442.1|439.4|14
1737561330000|2025-01-22 15:55:30|442.11|439.41|442|439.3|442.11|439.41|442|439.3|13
1737561340000|2025-01-22 15:55:40|441.99|439.29|441.93|439.23|441.99|439.29|441.89|439.19|12
1737561350000|2025-01-22 15:55:50|441.95|439.25|441.89|439.19|441.96|439.26|441.89|439.19|8
1737561360000|2025-01-22 15:56:00|441.88|439.18|441.58|438.88|441.92|439.22|441.58|438.88|16
1737561370000|2025-01-22 15:56:10|441.57|438.87|441.52|438.82|441.6|438.9|441.52|438.82|15
1737561380000|2025-01-22 15:56:20|441.53|438.83|441.41|438.71|441.53|438.83|441.41|438.71|14
1737561390000|2025-01-22 15:56:30|441.43|438.73|441.37|438.67|441.45|438.75|441.35|438.65|10
1737561400000|2025-01-22 15:56:40|441.38|438.68|441.49|438.79|441.72|439.02|441.37|438.67|15
1737561410000|2025-01-22 15:56:50|441.5|438.8|441.62|438.92|441.64|438.94|441.5|438.8|12
1737561420000|2025-01-22 15:57:00|441.66|438.96|441.64|438.94|441.72|439.02|441.63|438.93|7
1737561430000|2025-01-22 15:57:10|441.68|438.98|441.87|439.17|441.87|439.17|441.68|438.98|15
1737561440000|2025-01-22 15:57:20|441.88|439.18|441.72|439.02|441.88|439.18|441.72|439.02|13
1737561450000|2025-01-22 15:57:30|441.71|439.01|441.48|438.78|441.71|439.01|441.48|438.78|12
1737561460000|2025-01-22 15:57:40|441.47|438.77|441.34|438.64|441.47|438.77|441.34|438.64|19
1737561470000|2025-01-22 15:57:50|441.36|438.66|441.41|438.71|441.41|438.71|441.33|438.63|9
1737561480000|2025-01-22 15:58:00|441.49|438.79|441.51|438.81|441.53|438.83|441.45|438.75|8
1737561490000|2025-01-22 15:58:10|441.52|438.82|441.62|438.92|441.63|438.93|441.52|438.82|12
1737561500000|2025-01-22 15:58:20|441.63|438.93|441.86|439.16|441.89|439.19|441.62|438.92|10
1737561510000|2025-01-22 15:58:30|441.89|439.19|441.94|439.24|441.94|439.24|441.86|439.16|10
1737561520000|2025-01-22 15:58:40|441.92|439.22|441.91|439.21|441.94|439.24|441.88|439.18|24
1737561530000|2025-01-22 15:58:50|441.92|439.22|441.95|439.25|441.95|439.25|441.9|439.2|10
1737561540000|2025-01-22 15:59:00|441.96|439.26|441.89|439.19|441.97|439.27|441.83|439.13|13
1737561550000|2025-01-22 15:59:10|441.86|439.16|441.77|439.07|441.86|439.16|441.75|439.05|16
1737561560000|2025-01-22 15:59:20|441.78|439.08|441.84|439.14|441.87|439.17|441.74|439.04|11
1737561570000|2025-01-22 15:59:30|441.85|439.15|441.72|439.02|441.85|439.15|441.71|439.01|16
1737561580000|2025-01-22 15:59:40|441.71|439.01|441.61|438.91|441.72|439.02|441.6|438.9|14
1737561590000|2025-01-22 15:59:50|441.64|438.94|441.57|438.87|441.64|438.94|441.57|438.87|21
1737561600000|2025-01-22 16:00:00|441.56|438.86|441.52|438.82|441.59|438.89|441.51|438.81|11
1737561610000|2025-01-22 16:00:10|441.51|438.81|441.27|438.57|441.51|438.81|441.27|438.57|17
1737561620000|2025-01-22 16:00:20|441.26|438.56|441.08|438.38|441.26|438.56|441.03|438.33|11
1737561630000|2025-01-22 16:00:30|441.11|438.41|440.63|437.93|441.12|438.42|440.35|437.65|19
1737561640000|2025-01-22 16:00:40|440.61|437.91|440.23|437.53|440.61|437.91|440.23|437.53|19
1737561650000|2025-01-22 16:00:50|440.22|437.52|440.21|437.51|440.26|437.56|440.21|437.51|5
1737561660000|2025-01-22 16:01:00|440.22|437.52|440.39|437.69|440.41|437.71|440.22|437.52|14
1737561670000|2025-01-22 16:01:10|440.43|437.73|440.42|437.72|440.43|437.73|440.37|437.67|9
1737561680000|2025-01-22 16:01:20|440.45|437.75|440.52|437.82|440.56|437.86|440.38|437.68|15
1737561690000|2025-01-22 16:01:30|440.48|437.78|440.42|437.72|440.48|437.78|440.33|437.63|9
1737561700000|2025-01-22 16:01:40|440.4|437.7|440.73|438.03|440.8|438.1|440.4|437.7|10
1737561710000|2025-01-22 16:01:50|440.71|438.01|440.62|437.92|440.71|438.01|440.62|437.92|9
1737561720000|2025-01-22 16:02:00|440.63|437.93|440.58|437.88|440.64|437.94|440.58|437.88|12
1737561730000|2025-01-22 16:02:10|440.51|437.81|440.23|437.53|440.51|437.81|440.23|437.53|20
1737561740000|2025-01-22 16:02:20|440.25|437.55|439.95|437.25|440.27|437.57|439.95|437.25|18
1737561750000|2025-01-22 16:02:30|439.94|437.24|439.92|437.22|439.95|437.25|439.88|437.18|13
1737561760000|2025-01-22 16:02:40|439.95|437.25|440.14|437.44|440.14|437.44|439.94|437.24|12
1737561770000|2025-01-22 16:02:50|440.15|437.45|440.72|438.02|440.72|438.02|440.15|437.45|20
1737561780000|2025-01-22 16:03:00|440.67|437.97|440.56|437.86|440.72|438.02|440.55|437.85|14
1737561790000|2025-01-22 16:03:10|440.57|437.87|440.74|438.04|440.75|438.05|440.57|437.87|19
1737561800000|2025-01-22 16:03:20|440.75|438.05|440.63|437.93|440.76|438.06|440.63|437.93|19
1737561810000|2025-01-22 16:03:30|440.62|437.92|440.6|437.9|440.62|437.92|440.57|437.87|9
1737561820000|2025-01-22 16:03:40|440.59|437.89|440.22|437.52|440.59|437.89|440.18|437.48|23
1737561830000|2025-01-22 16:03:50|440.2|437.5|440.01|437.31|440.2|437.5|440|437.3|13
1737561840000|2025-01-22 16:04:00|440.03|437.33|440.07|437.37|440.15|437.45|440.02|437.32|13
1737561850000|2025-01-22 16:04:10|440.09|437.39|440.04|437.34|440.09|437.39|439.97|437.27|16
1737561860000|2025-01-22 16:04:20|440.08|437.38|440.28|437.58|440.29|437.59|439.99|437.29|15
1737561870000|2025-01-22 16:04:30|440.24|437.54|440.19|437.49|440.27|437.57|440.19|437.49|10
1737561880000|2025-01-22 16:04:40|440.06|437.36|440.13|437.43|440.13|437.43|440.05|437.35|15
1737561890000|2025-01-22 16:04:50|440.12|437.42|440.03|437.33|440.12|437.42|440.02|437.32|9
1737561900000|2025-01-22 16:05:00|440.14|437.44|440.38|437.68|440.39|437.69|440.14|437.44|6
1737561910000|2025-01-22 16:05:10|440.37|437.67|440.18|437.48|440.37|437.67|440.17|437.47|14
1737561920000|2025-01-22 16:05:20|440.15|437.45|440.19|437.49|440.19|437.49|440.12|437.42|6
1737561930000|2025-01-22 16:05:30|440.1|437.4|439.9|437.2|440.11|437.41|439.84|437.14|16
1737561940000|2025-01-22 16:05:40|439.91|437.21|439.8|437.1|439.91|437.21|439.8|437.1|9
1737561950000|2025-01-22 16:05:50|439.7|437|439.66|436.96|439.8|437.1|439.65|436.95|17
1737561960000|2025-01-22 16:06:00|439.69|436.99|439.7|437|439.82|437.12|439.68|436.98|13
1737561970000|2025-01-22 16:06:10|439.67|436.97|439.52|436.82|439.67|436.97|439.48|436.78|15
1737561980000|2025-01-22 16:06:20|439.49|436.79|439.54|436.84|439.58|436.88|439.42|436.72|12
1737561990000|2025-01-22 16:06:30|439.5|436.8|439.27|436.57|439.5|436.8|439.27|436.57|18
1737562000000|2025-01-22 16:06:40|439.15|436.45|439.95|437.25|439.96|437.26|439.14|436.44|16
1737562010000|2025-01-22 16:06:50|439.96|437.26|439.89|437.19|439.96|437.26|439.89|437.19|12
1737562020000|2025-01-22 16:07:00|439.9|437.2|440.04|437.34|440.04|437.34|439.89|437.19|11
1737562030000|2025-01-22 16:07:10|439.96|437.26|439.97|437.27|440.05|437.35|439.95|437.25|16
1737562040000|2025-01-22 16:07:20|439.99|437.29|439.66|436.96|439.99|437.29|439.66|436.96|12
1737562050000|2025-01-22 16:07:30|439.7|437|440.03|437.33|440.06|437.36|439.7|437|16
1737562060000|2025-01-22 16:07:40|440.06|437.36|440.37|437.67|440.38|437.68|440.06|437.36|15
1737562070000|2025-01-22 16:07:50|440.39|437.69|440.57|437.87|440.59|437.89|440.37|437.67|19
1737562080000|2025-01-22 16:08:00|440.55|437.85|440.48|437.78|440.57|437.87|440.41|437.71|18
1737562090000|2025-01-22 16:08:10|440.51|437.81|440.16|437.46|440.52|437.82|440.16|437.46|16
1737562100000|2025-01-22 16:08:20|440.17|437.47|440.3|437.6|440.31|437.61|440.15|437.45|9
1737562110000|2025-01-22 16:08:30|440.17|437.47|440|437.3|440.2|437.5|439.95|437.25|23
1737562120000|2025-01-22 16:08:40|440.01|437.31|439.78|437.08|440.02|437.32|439.71|437.01|18
1737562130000|2025-01-22 16:08:50|439.77|437.07|439.73|437.03|439.77|437.07|439.68|436.98|13
1737562140000|2025-01-22 16:09:00|439.69|436.99|439.68|436.98|439.69|436.99|439.58|436.88|18
1737562150000|2025-01-22 16:09:10|439.64|436.94|439.67|436.97|439.69|436.99|439.63|436.93|12
1737562160000|2025-01-22 16:09:20|439.79|437.09|439.82|437.12|439.89|437.19|439.78|437.08|19
1737562170000|2025-01-22 16:09:30|439.85|437.15|440.07|437.37|440.07|437.37|439.84|437.14|10
1737562180000|2025-01-22 16:09:40|440.09|437.39|440.2|437.5|440.2|437.5|439.94|437.24|18
1737562190000|2025-01-22 16:09:50|440.21|437.51|440.15|437.45|440.21|437.51|440.15|437.45|6
1737562200000|2025-01-22 16:10:00|440.18|437.48|439.97|437.27|440.18|437.48|439.9|437.2|21
1737562210000|2025-01-22 16:10:10|439.92|437.22|439.85|437.15|439.92|437.22|439.84|437.14|14
1737562220000|2025-01-22 16:10:20|439.87|437.17|440.2|437.5|440.2|437.5|439.83|437.13|11
1737562230000|2025-01-22 16:10:30|440.16|437.46|440.01|437.31|440.16|437.46|440.01|437.31|6
1737562240000|2025-01-22 16:10:40|440|437.3|440.22|437.52|440.23|437.53|439.99|437.29|10
1737562250000|2025-01-22 16:10:50|440.17|437.47|440.02|437.32|440.17|437.47|440.01|437.31|10
1737562260000|2025-01-22 16:11:00|439.97|437.27|439.93|437.23|439.98|437.28|439.88|437.18|10
1737562270000|2025-01-22 16:11:10|439.97|437.27|440.15|437.45|440.15|437.45|439.97|437.27|7
1737562280000|2025-01-22 16:11:20|440.16|437.46|440.12|437.42|440.16|437.46|440.12|437.42|4
1737562290000|2025-01-22 16:11:30|440.13|437.43|440.18|437.48|440.3|437.6|440.13|437.43|13
1737562300000|2025-01-22 16:11:40|440.19|437.49|440.24|437.54|440.25|437.55|440.19|437.49|5
1737562310000|2025-01-22 16:11:50|440.25|437.55|440.12|437.42|440.34|437.64|440.12|437.42|11
1737562320000|2025-01-22 16:12:00|440.11|437.41|439.86|437.16|440.11|437.41|439.85|437.15|20
1737562330000|2025-01-22 16:12:10|439.89|437.19|439.92|437.22|439.99|437.29|439.88|437.18|9
1737562340000|2025-01-22 16:12:20|439.91|437.21|440.16|437.46|440.16|437.46|439.91|437.21|7
1737562350000|2025-01-22 16:12:30|440.24|437.54|440.31|437.61|440.33|437.63|440.24|437.54|6
1737562360000|2025-01-22 16:12:40|440.32|437.62|440.52|437.82|440.52|437.82|440.32|437.62|6
1737562370000|2025-01-22 16:12:50|440.53|437.83|440.61|437.91|440.61|437.91|440.53|437.83|3
1737562380000|2025-01-22 16:13:00|440.6|437.9|440.88|438.18|440.88|438.18|440.6|437.9|13
1737562390000|2025-01-22 16:13:10|440.87|438.17|440.89|438.19|440.92|438.22|440.79|438.09|14
1737562400000|2025-01-22 16:13:20|440.88|438.18|440.91|438.21|440.91|438.21|440.88|438.18|4
1737562410000|2025-01-22 16:13:30|440.92|438.22|440.99|438.29|441.1|438.4|440.92|438.22|11
1737562430000|2025-01-22 16:13:50|441.07|438.37|441.16|438.46|441.16|438.46|441.07|438.37|3
1737562450000|2025-01-22 16:14:10|441.15|438.45|441.12|438.42|441.24|438.54|441.12|438.42|10
1737562460000|2025-01-22 16:14:20|441.11|438.41|441.07|438.37|441.11|438.41|441.07|438.37|5
1737562470000|2025-01-22 16:14:30|441.08|438.38|441.13|438.43|441.14|438.44|441.08|438.38|9
1737562480000|2025-01-22 16:14:40|441.14|438.44|441.08|438.38|441.18|438.48|441.08|438.38|4
1737562490000|2025-01-22 16:14:50|441.07|438.37|440.89|438.19|441.07|438.37|440.89|438.19|8
1737562500000|2025-01-22 16:15:00|440.88|438.18|440.48|437.78|440.88|438.18|440.39|437.69|18
1737562520000|2025-01-22 16:15:20|440.54|437.84|440.69|437.99|440.69|437.99|440.54|437.84|7
1737562530000|2025-01-22 16:15:30|440.68|437.98|440.58|437.88|440.68|437.98|440.58|437.88|9
1737562540000|2025-01-22 16:15:40|440.44|437.74|440.46|437.76|440.47|437.77|440.44|437.74|5
1737562550000|2025-01-22 16:15:50|440.48|437.78|440.58|437.88|440.59|437.89|440.48|437.78|7
1737562560000|2025-01-22 16:16:00|440.57|437.87|440.48|437.78|440.57|437.87|440.41|437.71|12
1737562570000|2025-01-22 16:16:10|440.47|437.77|440.62|437.92|440.63|437.93|440.47|437.77|9
1737562580000|2025-01-22 16:16:20|440.58|437.88|440.38|437.68|440.58|437.88|440.36|437.66|12
1737562590000|2025-01-22 16:16:30|440.37|437.67|440.75|438.05|440.75|438.05|440.37|437.67|13
1737562600000|2025-01-22 16:16:40|440.76|438.06|441.12|438.42|441.13|438.43|440.76|438.06|16
1737562610000|2025-01-22 16:16:50|441.13|438.43|441.27|438.57|441.27|438.57|441.13|438.43|3
1737562620000|2025-01-22 16:17:00|441.26|438.56|441.41|438.71|441.41|438.71|441.19|438.49|12
1737562630000|2025-01-22 16:17:10|441.47|438.77|441.47|438.77|441.47|438.77|441.46|438.76|5
1737562640000|2025-01-22 16:17:20|441.48|438.78|441.57|438.87|441.57|438.87|441.48|438.78|5
1737562650000|2025-01-22 16:17:30|441.67|438.97|441.58|438.88|441.67|438.97|441.58|438.88|11
1737562660000|2025-01-22 16:17:40|441.57|438.87|441.57|438.87|441.57|438.87|441.48|438.78|11
1737562670000|2025-01-22 16:17:50|441.54|438.84|441.54|438.84|441.55|438.85|441.47|438.77|10
1737562680000|2025-01-22 16:18:00|441.58|438.88|441.72|439.02|441.72|439.02|441.58|438.88|9
1737562690000|2025-01-22 16:18:10|441.73|439.03|441.78|439.08|441.78|439.08|441.73|439.03|6
1737562700000|2025-01-22 16:18:20|441.79|439.09|441.72|439.02|441.79|439.09|441.7|439|6
1737562710000|2025-01-22 16:18:30|441.73|439.03|441.7|439|441.74|439.04|441.66|438.96|9
1737562720000|2025-01-22 16:18:40|441.71|439.01|441.74|439.04|441.74|439.04|441.71|439.01|4
1737562730000|2025-01-22 16:18:50|441.75|439.05|441.86|439.16|441.86|439.16|441.75|439.05|8
1737562740000|2025-01-22 16:19:00|441.87|439.17|441.79|439.09|441.91|439.21|441.77|439.07|11
1737562750000|2025-01-22 16:19:10|441.81|439.11|441.9|439.2|441.9|439.2|441.81|439.11|4
1737562760000|2025-01-22 16:19:20|442.06|439.36|442.09|439.39|442.09|439.39|442.06|439.36|4
1737562770000|2025-01-22 16:19:30|442.1|439.4|442.11|439.41|442.12|439.42|442.1|439.4|4
1737562790000|2025-01-22 16:19:50|442.1|439.4|442.33|439.63|442.33|439.63|442.1|439.4|8
1737562800000|2025-01-22 16:20:00|442.34|439.64|442.23|439.53|442.35|439.65|442.22|439.52|12
1737562810000|2025-01-22 16:20:10|442.22|439.52|442.19|439.49|442.22|439.52|442.18|439.48|4
1737562820000|2025-01-22 16:20:20|442.18|439.48|442.11|439.41|442.18|439.48|442.09|439.39|10
1737562830000|2025-01-22 16:20:30|442.16|439.46|442.04|439.34|442.16|439.46|441.97|439.27|9
1737562840000|2025-01-22 16:20:40|442.03|439.33|441.9|439.2|442.04|439.34|441.9|439.2|8
1737562850000|2025-01-22 16:20:50|441.89|439.19|441.77|439.07|441.9|439.2|441.75|439.05|7
1737562860000|2025-01-22 16:21:00|441.76|439.06|441.75|439.05|441.76|439.06|441.7|439|11
1737562870000|2025-01-22 16:21:10|441.74|439.04|441.85|439.15|441.85|439.15|441.74|439.04|7
1737562880000|2025-01-22 16:21:20|441.88|439.18|441.79|439.09|441.89|439.19|441.75|439.05|9
1737562890000|2025-01-22 16:21:30|441.78|439.08|441.71|439.01|441.78|439.08|441.69|438.99|6
1737562900000|2025-01-22 16:21:40|441.72|439.02|441.78|439.08|441.8|439.1|441.72|439.02|10
1737562910000|2025-01-22 16:21:50|441.77|439.07|441.7|439|441.77|439.07|441.7|439|3
1737562920000|2025-01-22 16:22:00|441.69|438.99|441.85|439.15|441.85|439.15|441.68|438.98|7
1737562930000|2025-01-22 16:22:10|441.86|439.16|441.93|439.23|441.93|439.23|441.86|439.16|6
1737562940000|2025-01-22 16:22:20|441.92|439.22|441.98|439.28|441.98|439.28|441.92|439.22|2
1737562950000|2025-01-22 16:22:30|441.97|439.27|442.04|439.34|442.1|439.4|441.97|439.27|7
1737562960000|2025-01-22 16:22:40|442.01|439.31|442|439.3|442.01|439.31|441.96|439.26|9
1737562970000|2025-01-22 16:22:50|442.05|439.35|441.89|439.19|442.05|439.35|441.89|439.19|8
1737562980000|2025-01-22 16:23:00|441.86|439.16|441.9|439.2|441.9|439.2|441.86|439.16|4
1737562990000|2025-01-22 16:23:10|441.87|439.17|441.92|439.22|441.97|439.27|441.87|439.17|7
1737563000000|2025-01-22 16:23:20|441.91|439.21|441.91|439.21|441.91|439.21|441.91|439.21|1
1737563010000|2025-01-22 16:23:30|441.9|439.2|442.01|439.31|442.01|439.31|441.9|439.2|4
1737563020000|2025-01-22 16:23:40|442|439.3|442.04|439.34|442.06|439.36|442|439.3|7
1737563030000|2025-01-22 16:23:50|442.03|439.33|442.04|439.34|442.07|439.37|441.97|439.27|8
1737563040000|2025-01-22 16:24:00|442.03|439.33|441.99|439.29|442.03|439.33|441.99|439.29|5
1737563050000|2025-01-22 16:24:10|441.98|439.28|441.94|439.24|441.98|439.28|441.94|439.24|3
1737563060000|2025-01-22 16:24:20|441.93|439.23|441.83|439.13|441.93|439.23|441.83|439.13|6
1737563070000|2025-01-22 16:24:30|441.84|439.14|441.7|439|441.84|439.14|441.7|439|7
1737563080000|2025-01-22 16:24:40|441.69|438.99|441.69|438.99|441.69|438.99|441.69|438.99|1
1737563090000|2025-01-22 16:24:50|441.68|438.98|441.61|438.91|441.68|438.98|441.61|438.91|10
1737563100000|2025-01-22 16:25:00|441.6|438.9|441.41|438.71|441.6|438.9|441.41|438.71|12
1737563110000|2025-01-22 16:25:10|441.38|438.68|441.37|438.67|441.38|438.68|441.35|438.65|7
1737563120000|2025-01-22 16:25:20|441.36|438.66|441.31|438.61|441.36|438.66|441.3|438.6|7
1737563130000|2025-01-22 16:25:30|441.32|438.62|441.36|438.66|441.36|438.66|441.32|438.62|5
1737563140000|2025-01-22 16:25:40|441.46|438.76|441.46|438.76|441.46|438.76|441.46|438.76|1
1737563150000|2025-01-22 16:25:50|441.58|438.88|441.88|439.18|441.89|439.19|441.58|438.88|12
1737563160000|2025-01-22 16:26:00|441.86|439.16|441.9|439.2|441.9|439.2|441.86|439.16|5
1737563180000|2025-01-22 16:26:20|441.91|439.21|442.31|439.61|442.31|439.61|441.91|439.21|15
1737563190000|2025-01-22 16:26:30|442.32|439.62|442.35|439.65|442.35|439.65|442.32|439.62|6
1737563200000|2025-01-22 16:26:40|442.36|439.66|442.3|439.6|442.37|439.67|442.29|439.59|6
1737563210000|2025-01-22 16:26:50|442.31|439.61|442.36|439.66|442.36|439.66|442.31|439.61|10
1737563220000|2025-01-22 16:27:00|442.37|439.67|442.41|439.71|442.41|439.71|442.33|439.63|6
1737563230000|2025-01-22 16:27:10|442.4|439.7|442.4|439.7|442.41|439.71|442.4|439.7|3
1737563240000|2025-01-22 16:27:20|442.45|439.75|442.46|439.76|442.47|439.77|442.42|439.72|9
1737563250000|2025-01-22 16:27:30|442.48|439.78|442.54|439.84|442.57|439.87|442.44|439.74|7
1737563260000|2025-01-22 16:27:40|442.55|439.85|442.52|439.82|442.55|439.85|442.52|439.82|4
1737563270000|2025-01-22 16:27:50|442.51|439.81|442.52|439.82|442.6|439.9|442.51|439.81|10
1737563280000|2025-01-22 16:28:00|442.51|439.81|442.39|439.69|442.52|439.82|442.39|439.69|8
1737563290000|2025-01-22 16:28:10|442.38|439.68|442.62|439.92|442.62|439.92|442.38|439.68|8
1737563300000|2025-01-22 16:28:20|442.63|439.93|442.7|440|442.71|440.01|442.62|439.92|8
1737563310000|2025-01-22 16:28:30|442.72|440.02|442.76|440.06|442.78|440.08|442.71|440.01|8
1737563320000|2025-01-22 16:28:40|442.81|440.11|442.91|440.21|442.92|440.22|442.81|440.11|9
1737563330000|2025-01-22 16:28:50|442.92|440.22|442.94|440.24|442.94|440.24|442.91|440.21|5
1737563340000|2025-01-22 16:29:00|442.95|440.25|442.93|440.23|442.99|440.29|442.92|440.22|11
1737563350000|2025-01-22 16:29:10|442.92|440.22|442.94|440.24|442.94|440.24|442.92|440.22|3
1737563360000|2025-01-22 16:29:20|442.93|440.23|442.77|440.07|442.93|440.23|442.77|440.07|9
1737563370000|2025-01-22 16:29:30|442.76|440.06|442.7|440|442.76|440.06|442.7|440|6
1737563380000|2025-01-22 16:29:40|442.66|439.96|442.59|439.89|442.66|439.96|442.59|439.89|7
1737563390000|2025-01-22 16:29:50|442.58|439.88|442.64|439.94|442.64|439.94|442.57|439.87|4
1737563400000|2025-01-22 16:30:00|442.65|439.95|442.61|439.91|442.72|440.02|442.61|439.91|6
1737563410000|2025-01-22 16:30:10|442.6|439.9|442.69|439.99|442.69|439.99|442.6|439.9|5
1737563420000|2025-01-22 16:30:20|442.68|439.98|442.64|439.94|442.69|439.99|442.64|439.94|7
1737563430000|2025-01-22 16:30:30|442.63|439.93|442.62|439.92|442.63|439.93|442.62|439.92|2
1737563440000|2025-01-22 16:30:40|442.58|439.88|442.52|439.82|442.58|439.88|442.5|439.8|7
1737563450000|2025-01-22 16:30:50|442.53|439.83|442.55|439.85|442.6|439.9|442.53|439.83|9
1737563460000|2025-01-22 16:31:00|442.56|439.86|442.44|439.74|442.56|439.86|442.41|439.71|6
1737563470000|2025-01-22 16:31:10|442.43|439.73|442.37|439.67|442.44|439.74|442.37|439.67|6
1737563480000|2025-01-22 16:31:20|442.34|439.64|442.36|439.66|442.37|439.67|442.33|439.63|4
1737563490000|2025-01-22 16:31:30|442.35|439.65|442.41|439.71|442.42|439.72|442.34|439.64|7
1737563500000|2025-01-22 16:31:40|442.4|439.7|442.36|439.66|442.4|439.7|442.36|439.66|5
1737563510000|2025-01-22 16:31:50|442.35|439.65|442.52|439.82|442.52|439.82|442.34|439.64|8
1737563520000|2025-01-22 16:32:00|442.53|439.83|442.77|440.07|442.77|440.07|442.53|439.83|10
1737563530000|2025-01-22 16:32:10|442.78|440.08|442.71|440.01|442.78|440.08|442.71|440.01|10
1737563540000|2025-01-22 16:32:20|442.72|440.02|442.87|440.17|442.87|440.17|442.72|440.02|8
1737563550000|2025-01-22 16:32:30|442.91|440.21|443.05|440.35|443.06|440.36|442.9|440.2|8
1737563560000|2025-01-22 16:32:40|443.03|440.33|443.11|440.41|443.12|440.42|443.03|440.33|8
1737563570000|2025-01-22 16:32:50|443.15|440.45|443.32|440.62|443.32|440.62|443.15|440.45|7
1737563580000|2025-01-22 16:33:00|443.36|440.66|443.44|440.74|443.46|440.76|443.36|440.66|13
1737563590000|2025-01-22 16:33:10|443.48|440.78|443.56|440.86|443.57|440.87|443.47|440.77|7
1737563600000|2025-01-22 16:33:20|443.55|440.85|443.42|440.72|443.55|440.85|443.41|440.71|14
1737563610000|2025-01-22 16:33:30|443.43|440.73|443.42|440.72|443.43|440.73|443.41|440.71|5
1737563620000|2025-01-22 16:33:40|443.38|440.68|443.27|440.57|443.38|440.68|443.27|440.57|13
1737563630000|2025-01-22 16:33:50|443.28|440.58|443.12|440.42|443.29|440.59|443.12|440.42|15
1737563640000|2025-01-22 16:34:00|443.11|440.41|442.94|440.24|443.11|440.41|442.94|440.24|11
1737563650000|2025-01-22 16:34:10|442.93|440.23|442.8|440.1|442.93|440.23|442.8|440.1|9
1737563660000|2025-01-22 16:34:20|442.79|440.09|442.66|439.96|442.79|440.09|442.66|439.96|9
1737563670000|2025-01-22 16:34:30|442.65|439.95|442.47|439.77|442.65|439.95|442.46|439.76|17
1737563680000|2025-01-22 16:34:40|442.48|439.78|442.41|439.71|442.48|439.78|442.41|439.71|5
1737563690000|2025-01-22 16:34:50|442.43|439.73|442.43|439.73|442.43|439.73|442.42|439.72|3
1737563700000|2025-01-22 16:35:00|442.49|439.79|442.48|439.78|442.56|439.86|442.48|439.78|7
1737563710000|2025-01-22 16:35:10|442.47|439.77|442.38|439.68|442.48|439.78|442.36|439.66|13
1737563720000|2025-01-22 16:35:20|442.37|439.67|442.29|439.59|442.37|439.67|442.29|439.59|4
1737563730000|2025-01-22 16:35:30|442.25|439.55|442.57|439.87|442.57|439.87|442.25|439.55|8
1737563740000|2025-01-22 16:35:40|442.58|439.88|442.66|439.96|442.67|439.97|442.58|439.88|6
1737563750000|2025-01-22 16:35:50|442.67|439.97|442.72|440.02|442.75|440.05|442.67|439.97|5
1737563760000|2025-01-22 16:36:00|442.71|440.01|442.67|439.97|442.71|440.01|442.66|439.96|8
1737563770000|2025-01-22 16:36:10|442.68|439.98|442.75|440.05|442.81|440.11|442.67|439.97|8
1737563780000|2025-01-22 16:36:20|442.74|440.04|443.08|440.38|443.08|440.38|442.73|440.03|5
1737563790000|2025-01-22 16:36:30|443.09|440.39|443.11|440.41|443.11|440.41|443.09|440.39|3
1737563800000|2025-01-22 16:36:40|443.12|440.42|443.15|440.45|443.15|440.45|443.12|440.42|4
1737563810000|2025-01-22 16:36:50|443.16|440.46|443.29|440.59|443.29|440.59|443.16|440.46|12
1737563820000|2025-01-22 16:37:00|443.36|440.66|443.49|440.79|443.49|440.79|443.36|440.66|4
1737563830000|2025-01-22 16:37:10|443.5|440.8|443.38|440.68|443.5|440.8|443.33|440.63|6
1737563840000|2025-01-22 16:37:20|443.37|440.67|443.2|440.5|443.37|440.67|443.2|440.5|5
1737563850000|2025-01-22 16:37:30|443.19|440.49|443.21|440.51|443.23|440.53|443.06|440.36|13
1737563860000|2025-01-22 16:37:40|443.2|440.5|443.39|440.69|443.39|440.69|443.2|440.5|8
1737563870000|2025-01-22 16:37:50|443.4|440.7|443.4|440.7|443.4|440.7|443.4|440.7|1
1737563880000|2025-01-22 16:38:00|443.41|440.71|443.52|440.82|443.53|440.83|443.4|440.7|8
1737563890000|2025-01-22 16:38:10|443.51|440.81|443.53|440.83|443.53|440.83|443.47|440.77|5
1737563900000|2025-01-22 16:38:20|443.52|440.82|443.48|440.78|443.52|440.82|443.42|440.72|7
1737563910000|2025-01-22 16:38:30|443.47|440.77|443.37|440.67|443.47|440.77|443.37|440.67|4
1737563920000|2025-01-22 16:38:40|443.38|440.68|443.54|440.84|443.57|440.87|443.38|440.68|6
1737563930000|2025-01-22 16:38:50|443.55|440.85|443.54|440.84|443.55|440.85|443.54|440.84|2
1737563940000|2025-01-22 16:39:00|443.53|440.83|443.44|440.74|443.53|440.83|443.44|440.74|6
1737563950000|2025-01-22 16:39:10|443.43|440.73|443.47|440.77|443.5|440.8|443.43|440.73|5
1737563960000|2025-01-22 16:39:20|443.46|440.76|443.41|440.71|443.46|440.76|443.41|440.71|6
1737563970000|2025-01-22 16:39:30|443.38|440.68|443.28|440.58|443.38|440.68|443.28|440.58|6
1737563980000|2025-01-22 16:39:40|443.29|440.59|443.35|440.65|443.35|440.65|443.29|440.59|4
1737563990000|2025-01-22 16:39:50|443.49|440.79|443.52|440.82|443.56|440.86|443.49|440.79|7
1737564000000|2025-01-22 16:40:00|443.49|440.79|443.44|440.74|443.49|440.79|443.44|440.74|8
1737564010000|2025-01-22 16:40:10|443.3|440.6|443.47|440.77|443.47|440.77|443.3|440.6|8
1737564020000|2025-01-22 16:40:20|443.42|440.72|443.36|440.66|443.42|440.72|443.36|440.66|4
1737564030000|2025-01-22 16:40:30|443.35|440.65|443.34|440.64|443.35|440.65|443.33|440.63|4
1737564040000|2025-01-22 16:40:40|443.35|440.65|443.32|440.62|443.36|440.66|443.31|440.61|4
1737564050000|2025-01-22 16:40:50|443.31|440.61|443.2|440.5|443.31|440.61|443.2|440.5|8
1737564060000|2025-01-22 16:41:00|443.16|440.46|443.15|440.45|443.16|440.46|443.15|440.45|2
1737564070000|2025-01-22 16:41:10|443.14|440.44|442.95|440.25|443.15|440.45|442.95|440.25|12
1737564080000|2025-01-22 16:41:20|442.98|440.28|442.91|440.21|442.98|440.28|442.9|440.2|8
1737564090000|2025-01-22 16:41:30|442.9|440.2|442.81|440.11|442.9|440.2|442.81|440.11|5
1737564100000|2025-01-22 16:41:40|442.8|440.1|442.75|440.05|442.8|440.1|442.74|440.04|5
1737564110000|2025-01-22 16:41:50|442.74|440.04|442.7|440|442.74|440.04|442.7|440|5
1737564120000|2025-01-22 16:42:00|442.71|440.01|442.65|439.95|442.76|440.06|442.65|439.95|8
1737564130000|2025-01-22 16:42:10|442.61|439.91|442.22|439.52|442.61|439.91|442.05|439.35|29
1737564140000|2025-01-22 16:42:20|442.23|439.53|442.03|439.33|442.27|439.57|442.03|439.33|17
1737564150000|2025-01-22 16:42:30|441.99|439.29|441.95|439.25|442|439.3|441.95|439.25|14
1737564160000|2025-01-22 16:42:40|441.94|439.24|442.13|439.43|442.13|439.43|441.9|439.2|12
1737564170000|2025-01-22 16:42:50|442.14|439.44|442.05|439.35|442.19|439.49|441.96|439.26|15
1737564180000|2025-01-22 16:43:00|442|439.3|441.88|439.18|442|439.3|441.88|439.18|6
1737564190000|2025-01-22 16:43:10|441.83|439.13|441.71|439.01|441.83|439.13|441.71|439.01|11
1737564200000|2025-01-22 16:43:20|441.7|439|441.72|439.02|441.72|439.02|441.7|439|3
1737564210000|2025-01-22 16:43:30|441.8|439.1|441.78|439.08|441.88|439.18|441.78|439.08|9
1737564220000|2025-01-22 16:43:40|441.79|439.09|441.64|438.94|441.79|439.09|441.64|438.94|8
1737564230000|2025-01-22 16:43:50|441.65|438.95|441.61|438.91|441.65|438.95|441.6|438.9|12
1737564240000|2025-01-22 16:44:00|441.68|438.98|441.82|439.12|441.9|439.2|441.66|438.96|11
1737564250000|2025-01-22 16:44:10|441.81|439.11|441.66|438.96|441.81|439.11|441.63|438.93|10
1737564260000|2025-01-22 16:44:20|441.68|438.98|441.63|438.93|441.68|438.98|441.61|438.91|8
1737564270000|2025-01-22 16:44:30|441.64|438.94|441.79|439.09|441.84|439.14|441.63|438.93|12
1737564280000|2025-01-22 16:44:40|441.74|439.04|441.73|439.03|441.75|439.05|441.73|439.03|4
1737564290000|2025-01-22 16:44:50|441.83|439.13|441.97|439.27|441.97|439.27|441.82|439.12|8
1737564300000|2025-01-22 16:45:00|441.93|439.23|442.12|439.42|442.12|439.42|441.88|439.18|14
1737564310000|2025-01-22 16:45:10|442.17|439.47|442.05|439.35|442.17|439.47|442.05|439.35|10
1737564320000|2025-01-22 16:45:20|442.01|439.31|441.94|439.24|442.04|439.34|441.94|439.24|8
1737564330000|2025-01-22 16:45:30|441.93|439.23|442.27|439.57|442.27|439.57|441.93|439.23|12
1737564340000|2025-01-22 16:45:40|442.26|439.56|442.22|439.52|442.26|439.56|442.16|439.46|5
1737564350000|2025-01-22 16:45:50|442.23|439.53|442.33|439.63|442.33|439.63|442.23|439.53|5
1737564360000|2025-01-22 16:46:00|442.34|439.64|442.31|439.61|442.37|439.67|442.31|439.61|6
1737564370000|2025-01-22 16:46:10|442.2|439.5|442.45|439.75|442.45|439.75|442.2|439.5|10
1737564380000|2025-01-22 16:46:20|442.49|439.79|442.61|439.91|442.62|439.92|442.45|439.75|10
1737564390000|2025-01-22 16:46:30|442.57|439.87|442.54|439.84|442.57|439.87|442.54|439.84|6
1737564400000|2025-01-22 16:46:40|442.49|439.79|442.44|439.74|442.49|439.79|442.44|439.74|2
1737564410000|2025-01-22 16:46:50|442.43|439.73|442.48|439.78|442.48|439.78|442.39|439.69|6
1737564420000|2025-01-22 16:47:00|442.52|439.82|442.52|439.82|442.52|439.82|442.51|439.81|3
1737564430000|2025-01-22 16:47:10|442.53|439.83|442.7|440|442.7|440|442.53|439.83|10
1737564440000|2025-01-22 16:47:20|442.66|439.96|442.55|439.85|442.66|439.96|442.55|439.85|4
1737564450000|2025-01-22 16:47:30|442.56|439.86|442.56|439.86|442.56|439.86|442.56|439.86|1
1737564460000|2025-01-22 16:47:40|442.51|439.81|442.51|439.81|442.51|439.81|442.5|439.8|3
1737564470000|2025-01-22 16:47:50|442.59|439.89|442.76|440.06|442.76|440.06|442.58|439.88|15
1737564480000|2025-01-22 16:48:00|442.77|440.07|442.86|440.16|442.86|440.16|442.77|440.07|2
1737564490000|2025-01-22 16:48:10|442.85|440.15|442.86|440.16|442.86|440.16|442.85|440.15|2
1737564500000|2025-01-22 16:48:20|442.85|440.15|442.84|440.14|442.85|440.15|442.84|440.14|2
1737564510000|2025-01-22 16:48:30|442.85|440.15|442.92|440.22|442.93|440.23|442.85|440.15|6
1737564520000|2025-01-22 16:48:40|442.98|440.28|442.92|440.22|442.99|440.29|442.92|440.22|9
1737564530000|2025-01-22 16:48:50|442.91|440.21|442.7|440|442.91|440.21|442.69|439.99|9
1737564540000|2025-01-22 16:49:00|442.72|440.02|442.69|439.99|442.79|440.09|442.69|439.99|6
1737564550000|2025-01-22 16:49:10|442.68|439.98|442.61|439.91|442.68|439.98|442.59|439.89|8
1737564560000|2025-01-22 16:49:20|442.6|439.9|442.51|439.81|442.6|439.9|442.48|439.78|7
1737564570000|2025-01-22 16:49:30|442.5|439.8|442.42|439.72|442.5|439.8|442.42|439.72|7
1737564580000|2025-01-22 16:49:40|442.43|439.73|442.38|439.68|442.52|439.82|442.35|439.65|10
1737564590000|2025-01-22 16:49:50|442.37|439.67|442.3|439.6|442.37|439.67|442.3|439.6|5
1737564600000|2025-01-22 16:50:00|442.26|439.56|442.22|439.52|442.27|439.57|442.22|439.52|11
1737564610000|2025-01-22 16:50:10|442.21|439.51|442.21|439.51|442.22|439.52|442.21|439.51|3
1737564620000|2025-01-22 16:50:20|442.15|439.45|442.31|439.61|442.31|439.61|442.07|439.37|15
1737564630000|2025-01-22 16:50:30|442.32|439.62|442.59|439.89|442.6|439.9|442.32|439.62|10
1737564640000|2025-01-22 16:50:40|442.6|439.9|442.7|440|442.76|440.06|442.6|439.9|8
1737564650000|2025-01-22 16:50:50|442.65|439.95|442.64|439.94|442.66|439.96|442.64|439.94|4
1737564660000|2025-01-22 16:51:00|442.59|439.89|442.53|439.83|442.59|439.89|442.5|439.8|11
1737564670000|2025-01-22 16:51:10|442.52|439.82|442.53|439.83|442.55|439.85|442.52|439.82|7
1737564680000|2025-01-22 16:51:20|442.54|439.84|442.79|440.09|442.84|440.14|442.54|439.84|12
1737564690000|2025-01-22 16:51:30|442.78|440.08|442.71|440.01|442.78|440.08|442.71|440.01|7
1737564700000|2025-01-22 16:51:40|442.7|440|442.65|439.95|442.7|440|442.65|439.95|4
1737564710000|2025-01-22 16:51:50|442.64|439.94|442.73|440.03|442.73|440.03|442.56|439.86|10
1737564720000|2025-01-22 16:52:00|442.79|440.09|443.01|440.31|443.01|440.31|442.79|440.09|8
1737564730000|2025-01-22 16:52:10|443|440.3|442.93|440.23|443|440.3|442.92|440.22|4
1737564740000|2025-01-22 16:52:20|442.91|440.21|442.88|440.18|442.91|440.21|442.88|440.18|4
1737564750000|2025-01-22 16:52:30|442.87|440.17|442.84|440.14|442.87|440.17|442.84|440.14|6
1737564760000|2025-01-22 16:52:40|442.85|440.15|442.9|440.2|442.91|440.21|442.84|440.14|15
1737564770000|2025-01-22 16:52:50|442.91|440.21|442.89|440.19|442.92|440.22|442.88|440.18|8
1737564780000|2025-01-22 16:53:00|442.86|440.16|442.85|440.15|442.87|440.17|442.85|440.15|4
1737564790000|2025-01-22 16:53:10|442.84|440.14|442.94|440.24|442.95|440.25|442.83|440.13|4
1737564800000|2025-01-22 16:53:20|442.93|440.23|442.79|440.09|442.93|440.23|442.78|440.08|10
1737564810000|2025-01-22 16:53:30|442.78|440.08|442.77|440.07|442.78|440.08|442.77|440.07|2
1737564820000|2025-01-22 16:53:40|442.76|440.06|442.71|440.01|442.76|440.06|442.71|440.01|8
1737564830000|2025-01-22 16:53:50|442.7|440|442.69|439.99|442.7|440|442.69|439.99|2
1737564840000|2025-01-22 16:54:00|442.68|439.98|442.75|440.05|442.76|440.06|442.65|439.95|7
1737564850000|2025-01-22 16:54:10|442.74|440.04|442.61|439.91|442.74|440.04|442.6|439.9|10
1737564860000|2025-01-22 16:54:20|442.6|439.9|442.58|439.88|442.6|439.9|442.58|439.88|3
1737564870000|2025-01-22 16:54:30|442.57|439.87|442.54|439.84|442.57|439.87|442.53|439.83|6
1737564880000|2025-01-22 16:54:40|442.53|439.83|442.39|439.69|442.53|439.83|442.39|439.69|7
1737564890000|2025-01-22 16:54:50|442.38|439.68|442.31|439.61|442.38|439.68|442.3|439.6|7
1737564900000|2025-01-22 16:55:00|442.3|439.6|442.36|439.66|442.36|439.66|442.3|439.6|7
1737564910000|2025-01-22 16:55:10|442.37|439.67|442.49|439.79|442.5|439.8|442.37|439.67|6
1737564920000|2025-01-22 16:55:20|442.48|439.78|442.44|439.74|442.48|439.78|442.44|439.74|10
1737564930000|2025-01-22 16:55:30|442.54|439.84|442.52|439.82|442.55|439.85|442.51|439.81|8
1737564940000|2025-01-22 16:55:40|442.51|439.81|442.41|439.71|442.51|439.81|442.41|439.71|7
1737564950000|2025-01-22 16:55:50|442.4|439.7|442.36|439.66|442.41|439.71|442.36|439.66|10
1737564960000|2025-01-22 16:56:00|442.35|439.65|442.3|439.6|442.35|439.65|442.3|439.6|6
1737564970000|2025-01-22 16:56:10|442.37|439.67|442.46|439.76|442.46|439.76|442.34|439.64|9
1737564980000|2025-01-22 16:56:20|442.45|439.75|442.43|439.73|442.46|439.76|442.43|439.73|5
1737564990000|2025-01-22 16:56:30|442.42|439.72|442.46|439.76|442.47|439.77|442.41|439.71|6
1737565000000|2025-01-22 16:56:40|442.43|439.73|442.41|439.71|442.45|439.75|442.41|439.71|10
1737565010000|2025-01-22 16:56:50|442.4|439.7|442.42|439.72|442.44|439.74|442.4|439.7|4
1737565020000|2025-01-22 16:57:00|442.41|439.71|442.45|439.75|442.46|439.76|442.41|439.71|8
1737565030000|2025-01-22 16:57:10|442.44|439.74|442.44|439.74|442.45|439.75|442.41|439.71|7
1737565040000|2025-01-22 16:57:20|442.33|439.63|442.33|439.63|442.36|439.66|442.32|439.62|9
1737565050000|2025-01-22 16:57:30|442.38|439.68|442.39|439.69|442.4|439.7|442.38|439.68|4
1737565060000|2025-01-22 16:57:40|442.38|439.68|442.34|439.64|442.38|439.68|442.33|439.63|7
1737565070000|2025-01-22 16:57:50|442.33|439.63|442.31|439.61|442.35|439.65|442.31|439.61|4
1737565080000|2025-01-22 16:58:00|442.2|439.5|442.29|439.59|442.29|439.59|442.2|439.5|5
1737565090000|2025-01-22 16:58:10|442.3|439.6|442.45|439.75|442.45|439.75|442.3|439.6|5
1737565100000|2025-01-22 16:58:20|442.46|439.76|442.48|439.78|442.49|439.79|442.46|439.76|6
1737565110000|2025-01-22 16:58:30|442.47|439.77|442.49|439.79|442.52|439.82|442.47|439.77|5
1737565120000|2025-01-22 16:58:40|442.5|439.8|442.45|439.75|442.5|439.8|442.45|439.75|6
1737565130000|2025-01-22 16:58:50|442.44|439.74|442.52|439.82|442.52|439.82|442.44|439.74|9
1737565140000|2025-01-22 16:59:00|442.56|439.86|442.62|439.92|442.62|439.92|442.55|439.85|6
1737565150000|2025-01-22 16:59:10|442.67|439.97|442.63|439.93|442.67|439.97|442.63|439.93|6
1737565160000|2025-01-22 16:59:20|442.62|439.92|442.57|439.87|442.62|439.92|442.57|439.87|6
1737565170000|2025-01-22 16:59:30|442.56|439.86|442.52|439.82|442.56|439.86|442.52|439.82|2
1737565180000|2025-01-22 16:59:40|442.53|439.83|442.54|439.84|442.54|439.84|442.51|439.81|4
1737565190000|2025-01-22 16:59:50|442.53|439.83|442.38|439.68|442.53|439.83|442.38|439.68|8
1737565200000|2025-01-22 17:00:00|442.37|439.67|442.36|439.66|442.47|439.77|442.36|439.66|8
1737565210000|2025-01-22 17:00:10|442.35|439.65|442.31|439.61|442.35|439.65|442.31|439.61|4
1737565220000|2025-01-22 17:00:20|442.3|439.6|442.36|439.66|442.47|439.77|442.3|439.6|15
1737565230000|2025-01-22 17:00:30|442.32|439.62|442.3|439.6|442.34|439.64|442.29|439.59|8
1737565240000|2025-01-22 17:00:40|442.29|439.59|442.19|439.49|442.29|439.59|442.19|439.49|6
1737565250000|2025-01-22 17:00:50|442.2|439.5|442.4|439.7|442.41|439.71|442.2|439.5|8
1737565260000|2025-01-22 17:01:00|442.39|439.69|442.22|439.52|442.4|439.7|442.22|439.52|13
1737565270000|2025-01-22 17:01:10|442.23|439.53|442.25|439.55|442.25|439.55|442.22|439.52|6
1737565280000|2025-01-22 17:01:20|442.26|439.56|442.48|439.78|442.48|439.78|442.26|439.56|11
1737565290000|2025-01-22 17:01:30|442.47|439.77|442.47|439.77|442.47|439.77|442.46|439.76|5
1737565300000|2025-01-22 17:01:40|442.46|439.76|442.55|439.85|442.59|439.89|442.46|439.76|7
1737565310000|2025-01-22 17:01:50|442.54|439.84|442.57|439.87|442.62|439.92|442.51|439.81|8
1737565320000|2025-01-22 17:02:00|442.56|439.86|442.53|439.83|442.56|439.86|442.53|439.83|4
1737565350000|2025-01-22 17:02:30|442.54|439.84|442.76|440.06|442.76|440.06|442.54|439.84|13
1737565360000|2025-01-22 17:02:40|442.74|440.04|442.72|440.02|442.74|440.04|442.72|440.02|5
1737565370000|2025-01-22 17:02:50|442.71|440.01|442.84|440.14|442.84|440.14|442.71|440.01|4
1737565380000|2025-01-22 17:03:00|442.85|440.15|443.24|440.54|443.24|440.54|442.85|440.15|16
1737565390000|2025-01-22 17:03:10|443.23|440.53|443.19|440.49|443.24|440.54|443.17|440.47|9
1737565400000|2025-01-22 17:03:20|443.18|440.48|443.13|440.43|443.18|440.48|443.13|440.43|5
1737565410000|2025-01-22 17:03:30|443.08|440.38|443.13|440.43|443.19|440.49|443.08|440.38|10
1737565420000|2025-01-22 17:03:40|443.09|440.39|443.01|440.31|443.09|440.39|443.01|440.31|6
1737565430000|2025-01-22 17:03:50|443.03|440.33|442.96|440.26|443.03|440.33|442.96|440.26|8
1737565440000|2025-01-22 17:04:00|443.03|440.33|443.14|440.44|443.14|440.44|443.01|440.31|11
1737565450000|2025-01-22 17:04:10|443.15|440.45|443.18|440.48|443.2|440.5|443.14|440.44|5
1737565460000|2025-01-22 17:04:20|443.19|440.49|443.45|440.75|443.45|440.75|443.18|440.48|12
1737565470000|2025-01-22 17:04:30|443.44|440.74|443.52|440.82|443.52|440.82|443.44|440.74|5
1737565480000|2025-01-22 17:04:40|443.6|440.9|443.57|440.87|443.6|440.9|443.52|440.82|4
1737565490000|2025-01-22 17:04:50|443.58|440.88|443.59|440.89|443.6|440.9|443.46|440.76|11
1737565500000|2025-01-22 17:05:00|443.58|440.88|443.54|440.84|443.58|440.88|443.54|440.84|5
1737565510000|2025-01-22 17:05:10|443.53|440.83|443.65|440.95|443.65|440.95|443.53|440.83|7
1737565520000|2025-01-22 17:05:20|443.73|441.03|443.72|441.02|443.73|441.03|443.72|441.02|2
1737565530000|2025-01-22 17:05:30|443.73|441.03|443.78|441.08|443.78|441.08|443.73|441.03|4
1737565540000|2025-01-22 17:05:40|443.79|441.09|443.95|441.25|443.95|441.25|443.79|441.09|7
1737565550000|2025-01-22 17:05:50|443.96|441.26|443.89|441.19|443.96|441.26|443.89|441.19|7
1737565560000|2025-01-22 17:06:00|443.88|441.18|443.9|441.2|443.95|441.25|443.88|441.18|6
1737565570000|2025-01-22 17:06:10|443.91|441.21|444.01|441.31|444.04|441.34|443.91|441.21|7
1737565580000|2025-01-22 17:06:20|444.02|441.32|444.12|441.42|444.12|441.42|444.02|441.32|6
1737565590000|2025-01-22 17:06:30|444.11|441.41|444.33|441.63|444.33|441.63|444.11|441.41|9
1737565600000|2025-01-22 17:06:40|444.32|441.62|444.32|441.62|444.32|441.62|444.32|441.62|1
1737565610000|2025-01-22 17:06:50|444.31|441.61|444.4|441.7|444.4|441.7|444.31|441.61|5
1737565620000|2025-01-22 17:07:00|444.41|441.71|444.36|441.66|444.41|441.71|444.33|441.63|10
1737565630000|2025-01-22 17:07:10|444.35|441.65|444.3|441.6|444.36|441.66|444.3|441.6|4
1737565640000|2025-01-22 17:07:20|444.31|441.61|444.33|441.63|444.37|441.67|444.29|441.59|7
1737565650000|2025-01-22 17:07:30|444.29|441.59|444.11|441.41|444.3|441.6|444.11|441.41|8
1737565660000|2025-01-22 17:07:40|444.12|441.42|443.87|441.17|444.13|441.43|443.87|441.17|3
1737565670000|2025-01-22 17:07:50|443.89|441.19|443.85|441.15|443.9|441.2|443.85|441.15|7
1737565680000|2025-01-22 17:08:00|443.84|441.14|443.84|441.14|443.87|441.17|443.83|441.13|5
1737565690000|2025-01-22 17:08:10|443.85|441.15|443.99|441.29|444.01|441.31|443.85|441.15|6
1737565700000|2025-01-22 17:08:20|443.98|441.28|443.88|441.18|443.99|441.29|443.88|441.18|9
1737565710000|2025-01-22 17:08:30|443.89|441.19|443.89|441.19|443.89|441.19|443.88|441.18|3
1737565720000|2025-01-22 17:08:40|443.97|441.27|443.97|441.27|443.98|441.28|443.97|441.27|3
1737565730000|2025-01-22 17:08:50|443.96|441.26|443.9|441.2|443.96|441.26|443.9|441.2|7
1737565740000|2025-01-22 17:09:00|443.89|441.19|443.95|441.25|443.95|441.25|443.86|441.16|5
1737565750000|2025-01-22 17:09:10|443.96|441.26|444.07|441.37|444.08|441.38|443.96|441.26|8
1737565760000|2025-01-22 17:09:20|444.08|441.38|444.17|441.47|444.17|441.47|444.08|441.38|5
1737565770000|2025-01-22 17:09:30|444.13|441.43|444.13|441.43|444.14|441.44|444.13|441.43|3
1737565780000|2025-01-22 17:09:40|444.12|441.42|444.13|441.43|444.15|441.45|444.08|441.38|8
1737565790000|2025-01-22 17:09:50|444.12|441.42|444.08|441.38|444.12|441.42|444.08|441.38|4
1737565800000|2025-01-22 17:10:00|444.09|441.39|443.65|440.95|444.17|441.47|443.65|440.95|8
1737565810000|2025-01-22 17:10:10|443.64|440.94|443.62|440.92|443.65|440.95|443.61|440.91|7
1737565820000|2025-01-22 17:10:20|443.61|440.91|443.52|440.82|443.61|440.91|443.52|440.82|12
1737565830000|2025-01-22 17:10:30|443.51|440.81|443.5|440.8|443.51|440.81|443.5|440.8|4
1737565840000|2025-01-22 17:10:40|443.51|440.81|443.37|440.67|443.51|440.81|443.37|440.67|5
1737565850000|2025-01-22 17:10:50|443.36|440.66|443.34|440.64|443.36|440.66|443.34|440.64|5
1737565860000|2025-01-22 17:11:00|443.35|440.65|443.3|440.6|443.35|440.65|443.3|440.6|8
1737565870000|2025-01-22 17:11:10|443.29|440.59|443.39|440.69|443.39|440.69|443.29|440.59|7
1737565880000|2025-01-22 17:11:20|443.45|440.75|443.39|440.69|443.45|440.75|443.39|440.69|6
1737565890000|2025-01-22 17:11:30|443.41|440.71|443.35|440.65|443.41|440.71|443.33|440.63|8
1737565900000|2025-01-22 17:11:40|443.36|440.66|443.41|440.71|443.41|440.71|443.36|440.66|6
1737565910000|2025-01-22 17:11:50|443.42|440.72|443.49|440.79|443.49|440.79|443.42|440.72|5
1737565920000|2025-01-22 17:12:00|443.58|440.88|443.56|440.86|443.59|440.89|443.56|440.86|7
1737565930000|2025-01-22 17:12:10|443.51|440.81|443.48|440.78|443.51|440.81|443.48|440.78|6
1737565940000|2025-01-22 17:12:20|443.49|440.79|443.57|440.87|443.57|440.87|443.45|440.75|11
1737565950000|2025-01-22 17:12:30|443.61|440.91|443.53|440.83|443.61|440.91|443.52|440.82|3
1737565960000|2025-01-22 17:12:40|443.52|440.82|443.45|440.75|443.52|440.82|443.45|440.75|6
1737565970000|2025-01-22 17:12:50|443.46|440.76|443.63|440.93|443.63|440.93|443.46|440.76|7
1737565980000|2025-01-22 17:13:00|443.64|440.94|443.77|441.07|443.77|441.07|443.63|440.93|8
1737565990000|2025-01-22 17:13:10|443.78|441.08|443.83|441.13|443.83|441.13|443.78|441.08|6
1737566000000|2025-01-22 17:13:20|443.84|441.14|443.85|441.15|443.85|441.15|443.84|441.14|2
1737566010000|2025-01-22 17:13:30|443.81|441.11|443.78|441.08|443.81|441.11|443.78|441.08|4
1737566020000|2025-01-22 17:13:40|443.73|441.03|444.14|441.44|444.16|441.46|443.73|441.03|9
1737566030000|2025-01-22 17:13:50|444.15|441.45|444.16|441.46|444.16|441.46|444.15|441.45|2
1737566040000|2025-01-22 17:14:00|444.17|441.47|444.32|441.62|444.32|441.62|444.17|441.47|10
1737566050000|2025-01-22 17:14:10|444.3|441.6|444.24|441.54|444.31|441.61|444.24|441.54|8
1737566060000|2025-01-22 17:14:20|444.23|441.53|444.2|441.5|444.24|441.54|444.2|441.5|4
1737566070000|2025-01-22 17:14:30|444.19|441.49|444.15|441.45|444.19|441.49|444.15|441.45|9
1737566080000|2025-01-22 17:14:40|444.14|441.44|444.21|441.51|444.21|441.51|444.13|441.43|5
1737566090000|2025-01-22 17:14:50|444.22|441.52|444.25|441.55|444.31|441.61|444.22|441.52|7
1737566100000|2025-01-22 17:15:00|444.26|441.56|444.3|441.6|444.3|441.6|444.24|441.54|7
1737566110000|2025-01-22 17:15:10|444.29|441.59|444.22|441.52|444.29|441.59|444.22|441.52|9
1737566120000|2025-01-22 17:15:20|444.2|441.5|444.29|441.59|444.3|441.6|444.19|441.49|5
1737566130000|2025-01-22 17:15:30|444.3|441.6|444.34|441.64|444.35|441.65|444.29|441.59|6
1737566140000|2025-01-22 17:15:40|444.33|441.63|444.34|441.64|444.35|441.65|444.28|441.58|12
1737566150000|2025-01-22 17:15:50|444.33|441.63|444.28|441.58|444.33|441.63|444.28|441.58|6
1737566160000|2025-01-22 17:16:00|444.27|441.57|444.26|441.56|444.27|441.57|444.26|441.56|2
1737566170000|2025-01-22 17:16:10|444.22|441.52|444.26|441.56|444.26|441.56|444.22|441.52|2
1737566180000|2025-01-22 17:16:20|444.25|441.55|444.36|441.66|444.36|441.66|444.24|441.54|9
1737566190000|2025-01-22 17:16:30|444.37|441.67|444.17|441.47|444.38|441.68|444.17|441.47|6
1737566200000|2025-01-22 17:16:40|444.16|441.46|444.17|441.47|444.18|441.48|444.16|441.46|3
1737566210000|2025-01-22 17:16:50|444.18|441.48|444.35|441.65|444.35|441.65|444.18|441.48|9
1737566220000|2025-01-22 17:17:00|444.36|441.66|444.36|441.66|444.36|441.66|444.36|441.66|1
1737566230000|2025-01-22 17:17:10|444.37|441.67|444.45|441.75|444.45|441.75|444.35|441.65|6
1737566240000|2025-01-22 17:17:20|444.44|441.74|444.39|441.69|444.44|441.74|444.39|441.69|6
1737566250000|2025-01-22 17:17:30|444.38|441.68|444.52|441.82|444.53|441.83|444.38|441.68|6
1737566260000|2025-01-22 17:17:40|444.53|441.83|444.54|441.84|444.54|441.84|444.53|441.83|4
1737566270000|2025-01-22 17:17:50|444.53|441.83|444.54|441.84|444.54|441.84|444.53|441.83|2
1737566280000|2025-01-22 17:18:00|444.55|441.85|444.57|441.87|444.57|441.87|444.54|441.84|5
1737566290000|2025-01-22 17:18:10|444.72|442.02|444.73|442.03|444.73|442.03|444.72|442.02|4
1737566300000|2025-01-22 17:18:20|444.74|442.04|444.77|442.07|444.77|442.07|444.74|442.04|4
1737566310000|2025-01-22 17:18:30|444.74|442.04|444.74|442.04|444.74|442.04|444.74|442.04|1
1737566320000|2025-01-22 17:18:40|444.73|442.03|444.72|442.02|444.73|442.03|444.72|442.02|2
1737566330000|2025-01-22 17:18:50|444.71|442.01|444.68|441.98|444.71|442.01|444.68|441.98|4
1737566340000|2025-01-22 17:19:00|444.67|441.97|444.58|441.88|444.67|441.97|444.58|441.88|6
1737566350000|2025-01-22 17:19:10|444.56|441.86|444.43|441.73|444.57|441.87|444.4|441.7|10
1737566360000|2025-01-22 17:19:20|444.44|441.74|444.46|441.76|444.46|441.76|444.44|441.74|3
1737566370000|2025-01-22 17:19:30|444.42|441.72|444.46|441.76|444.46|441.76|444.42|441.72|5
1737566380000|2025-01-22 17:19:40|444.5|441.8|444.58|441.88|444.58|441.88|444.5|441.8|3
1737566390000|2025-01-22 17:19:50|444.57|441.87|444.58|441.88|444.58|441.88|444.57|441.87|4
1737566400000|2025-01-22 17:20:00|444.59|441.89|444.62|441.92|444.62|441.92|444.59|441.89|4
1737566410000|2025-01-22 17:20:10|444.63|441.93|444.5|441.8|444.63|441.93|444.48|441.78|7
1737566420000|2025-01-22 17:20:20|444.51|441.81|444.51|441.81|444.52|441.82|444.51|441.81|3
1737566430000|2025-01-22 17:20:30|444.5|441.8|444.23|441.53|444.5|441.8|444.22|441.52|12
1737566440000|2025-01-22 17:20:40|444.22|441.52|444.2|441.5|444.22|441.52|444.15|441.45|9
1737566450000|2025-01-22 17:20:50|444.21|441.51|444.27|441.57|444.27|441.57|444.21|441.51|4
1737566460000|2025-01-22 17:21:00|444.28|441.58|444.43|441.73|444.43|441.73|444.28|441.58|6
1737566470000|2025-01-22 17:21:10|444.46|441.76|444.49|441.79|444.49|441.79|444.46|441.76|4
1737566480000|2025-01-22 17:21:20|444.48|441.78|444.48|441.78|444.48|441.78|444.48|441.78|1
1737566490000|2025-01-22 17:21:30|444.47|441.77|444.48|441.78|444.48|441.78|444.47|441.77|2
1737566500000|2025-01-22 17:21:40|444.47|441.77|444.48|441.78|444.48|441.78|444.47|441.77|2
1737566510000|2025-01-22 17:21:50|444.49|441.79|444.46|441.76|444.49|441.79|444.46|441.76|4
1737566520000|2025-01-22 17:22:00|444.47|441.77|444.46|441.76|444.47|441.77|444.46|441.76|2
1737566530000|2025-01-22 17:22:10|444.45|441.75|444.45|441.75|444.45|441.75|444.45|441.75|1
1737566540000|2025-01-22 17:22:20|444.39|441.69|444.4|441.7|444.4|441.7|444.35|441.65|9
1737566550000|2025-01-22 17:22:30|444.41|441.71|444.43|441.73|444.43|441.73|444.4|441.7|5
1737566560000|2025-01-22 17:22:40|444.48|441.78|444.6|441.9|444.6|441.9|444.48|441.78|10
1737566570000|2025-01-22 17:22:50|444.61|441.91|444.63|441.93|444.63|441.93|444.61|441.91|3
1737566580000|2025-01-22 17:23:00|444.64|441.94|444.68|441.98|444.68|441.98|444.64|441.94|5
1737566590000|2025-01-22 17:23:10|444.69|441.99|444.67|441.97|444.69|441.99|444.67|441.97|2
1737566600000|2025-01-22 17:23:20|444.66|441.96|444.56|441.86|444.66|441.96|444.56|441.86|8
1737566610000|2025-01-22 17:23:30|444.57|441.87|444.54|441.84|444.57|441.87|444.54|441.84|4
1737566620000|2025-01-22 17:23:40|444.53|441.83|444.52|441.82|444.54|441.84|444.52|441.82|4
1737566630000|2025-01-22 17:23:50|444.5|441.8|444.46|441.76|444.5|441.8|444.46|441.76|3
1737566640000|2025-01-22 17:24:00|444.47|441.77|444.53|441.83|444.54|441.84|444.47|441.77|5
1737566650000|2025-01-22 17:24:10|444.52|441.82|444.52|441.82|444.52|441.82|444.52|441.82|1
1737566660000|2025-01-22 17:24:20|444.53|441.83|444.54|441.84|444.54|441.84|444.53|441.83|2
1737566670000|2025-01-22 17:24:30|444.53|441.83|444.48|441.78|444.53|441.83|444.48|441.78|8
1737566680000|2025-01-22 17:24:40|444.49|441.79|444.6|441.9|444.64|441.94|444.49|441.79|7
1737566690000|2025-01-22 17:24:50|444.59|441.89|444.57|441.87|444.59|441.89|444.55|441.85|4
1737566700000|2025-01-22 17:25:00|444.54|441.84|444.45|441.75|444.54|441.84|444.45|441.75|7
1737566710000|2025-01-22 17:25:10|444.46|441.76|444.44|441.74|444.46|441.76|444.44|441.74|2
1737566720000|2025-01-22 17:25:20|444.43|441.73|444.32|441.62|444.43|441.73|444.32|441.62|7
1737566730000|2025-01-22 17:25:30|444.31|441.61|444.22|441.52|444.31|441.61|444.21|441.51|9
1737566740000|2025-01-22 17:25:40|444.21|441.51|444.17|441.47|444.21|441.51|444.17|441.47|4
1737566750000|2025-01-22 17:25:50|444.18|441.48|444.31|441.61|444.37|441.67|444.18|441.48|14
1737566760000|2025-01-22 17:26:00|444.32|441.62|444.45|441.75|444.45|441.75|444.32|441.62|8
1737566770000|2025-01-22 17:26:10|444.44|441.74|444.49|441.79|444.53|441.83|444.43|441.73|10
1737566780000|2025-01-22 17:26:20|444.5|441.8|444.49|441.79|444.5|441.8|444.44|441.74|8
1737566790000|2025-01-22 17:26:30|444.48|441.78|444.49|441.79|444.49|441.79|444.48|441.78|2
1737566800000|2025-01-22 17:26:40|444.48|441.78|444.48|441.78|444.48|441.78|444.47|441.77|3
1737566820000|2025-01-22 17:27:00|444.49|441.79|444.48|441.78|444.51|441.81|444.47|441.77|6
1737566830000|2025-01-22 17:27:10|444.47|441.77|444.4|441.7|444.5|441.8|444.4|441.7|6
1737566840000|2025-01-22 17:27:20|444.39|441.69|444.3|441.6|444.39|441.69|444.3|441.6|8
1737566850000|2025-01-22 17:27:30|444.31|441.61|444.47|441.77|444.47|441.77|444.31|441.61|8
1737566860000|2025-01-22 17:27:40|444.46|441.76|444.42|441.72|444.46|441.76|444.42|441.72|5
1737566870000|2025-01-22 17:27:50|444.4|441.7|444.32|441.62|444.4|441.7|444.3|441.6|7
1737566880000|2025-01-22 17:28:00|444.31|441.61|444.2|441.5|444.31|441.61|444.2|441.5|8
1737566890000|2025-01-22 17:28:10|444.21|441.51|444.3|441.6|444.3|441.6|444.2|441.5|13
1737566900000|2025-01-22 17:28:20|444.31|441.61|444.48|441.78|444.5|441.8|444.31|441.61|7
1737566910000|2025-01-22 17:28:30|444.44|441.74|444.4|441.7|444.44|441.74|444.37|441.67|9
1737566920000|2025-01-22 17:28:40|444.39|441.69|444.39|441.69|444.4|441.7|444.39|441.69|3
1737566930000|2025-01-22 17:28:50|444.38|441.68|444.42|441.72|444.43|441.73|444.34|441.64|9
1737566940000|2025-01-22 17:29:00|444.41|441.71|444.39|441.69|444.41|441.71|444.39|441.69|5
1737566950000|2025-01-22 17:29:10|444.38|441.68|444.33|441.63|444.38|441.68|444.33|441.63|4
1737566960000|2025-01-22 17:29:20|444.27|441.57|444.23|441.53|444.27|441.57|444.23|441.53|3
1737566970000|2025-01-22 17:29:30|444.22|441.52|444.21|441.51|444.22|441.52|444.21|441.51|2
1737566980000|2025-01-22 17:29:40|444.22|441.52|444.24|441.54|444.24|441.54|444.22|441.52|3
1737566990000|2025-01-22 17:29:50|444.25|441.55|444.29|441.59|444.29|441.59|444.25|441.55|7
1737567000000|2025-01-22 17:30:00|444.22|441.52|444.36|441.66|444.36|441.66|444.22|441.52|11
1737567010000|2025-01-22 17:30:10|444.37|441.67|444.4|441.7|444.41|441.71|444.37|441.67|8
1737567020000|2025-01-22 17:30:20|444.41|441.71|444.28|441.58|444.41|441.71|444.27|441.57|6
1737567030000|2025-01-22 17:30:30|444.29|441.59|444.08|441.38|444.29|441.59|444.06|441.36|11
1737567040000|2025-01-22 17:30:40|444.09|441.39|444.09|441.39|444.09|441.39|444.07|441.37|5
1737567050000|2025-01-22 17:30:50|444.08|441.38|444.01|441.31|444.08|441.38|444|441.3|6
1737567060000|2025-01-22 17:31:00|444.07|441.37|444.09|441.39|444.09|441.39|444|441.3|11
1737567070000|2025-01-22 17:31:10|444.1|441.4|444.06|441.36|444.18|441.48|444.02|441.32|14
1737567080000|2025-01-22 17:31:20|444.07|441.37|443.86|441.16|444.07|441.37|443.86|441.16|12
1737567090000|2025-01-22 17:31:30|443.87|441.17|444|441.3|444|441.3|443.87|441.17|9
1737567100000|2025-01-22 17:31:40|444.01|441.31|444.1|441.4|444.11|441.41|444.01|441.31|7
1737567110000|2025-01-22 17:31:50|444.09|441.39|444.07|441.37|444.09|441.39|444.07|441.37|3
1737567120000|2025-01-22 17:32:00|444.01|441.31|443.99|441.29|444.04|441.34|443.99|441.29|6
1737567130000|2025-01-22 17:32:10|443.98|441.28|444|441.3|444|441.3|443.97|441.27|5
1737567140000|2025-01-22 17:32:20|443.96|441.26|444.08|441.38|444.16|441.46|443.96|441.26|11
1737567150000|2025-01-22 17:32:30|444.07|441.37|444.01|441.31|444.07|441.37|444|441.3|3
1737567160000|2025-01-22 17:32:40|444.1|441.4|444.17|441.47|444.17|441.47|444.1|441.4|10
1737567170000|2025-01-22 17:32:50|444.18|441.48|444.31|441.61|444.31|441.61|444.18|441.48|6
1737567180000|2025-01-22 17:33:00|444.3|441.6|444.27|441.57|444.3|441.6|444.17|441.47|13
1737567190000|2025-01-22 17:33:10|444.26|441.56|444.36|441.66|444.36|441.66|444.26|441.56|12
1737567200000|2025-01-22 17:33:20|444.37|441.67|444.35|441.65|444.39|441.69|444.34|441.64|5
1737567210000|2025-01-22 17:33:30|444.36|441.66|444.67|441.97|444.67|441.97|444.32|441.62|20
1737567220000|2025-01-22 17:33:40|444.69|441.99|444.73|442.03|444.73|442.03|444.69|441.99|5
1737567230000|2025-01-22 17:33:50|444.74|442.04|444.73|442.03|444.74|442.04|444.69|441.99|7
1737567240000|2025-01-22 17:34:00|444.74|442.04|444.75|442.05|444.75|442.05|444.73|442.03|4
1737567250000|2025-01-22 17:34:10|444.68|441.98|444.77|442.07|444.77|442.07|444.68|441.98|9
1737567260000|2025-01-22 17:34:20|444.78|442.08|444.74|442.04|444.78|442.08|444.74|442.04|2
1737567270000|2025-01-22 17:34:30|444.72|442.02|444.66|441.96|444.72|442.02|444.64|441.94|7
1737567280000|2025-01-22 17:34:40|444.67|441.97|444.7|442|444.7|442|444.67|441.97|4
1737567290000|2025-01-22 17:34:50|444.71|442.01|444.72|442.02|444.73|442.03|444.67|441.97|7
1737567300000|2025-01-22 17:35:00|444.71|442.01|444.75|442.05|444.75|442.05|444.71|442.01|5
1737567310000|2025-01-22 17:35:10|444.76|442.06|444.79|442.09|444.79|442.09|444.76|442.06|4
1737567320000|2025-01-22 17:35:20|444.74|442.04|444.75|442.05|444.75|442.05|444.74|442.04|2
1737567330000|2025-01-22 17:35:30|444.76|442.06|444.67|441.97|444.76|442.06|444.67|441.97|5
1737567340000|2025-01-22 17:35:40|444.68|441.98|444.74|442.04|444.74|442.04|444.68|441.98|7
1737567350000|2025-01-22 17:35:50|444.75|442.05|444.72|442.02|444.75|442.05|444.72|442.02|2
1737567360000|2025-01-22 17:36:00|444.73|442.03|444.72|442.02|444.73|442.03|444.72|442.02|2
1737567370000|2025-01-22 17:36:10|444.68|441.98|444.69|441.99|444.69|441.99|444.68|441.98|4
1737567380000|2025-01-22 17:36:20|444.7|442|444.69|441.99|444.7|442|444.68|441.98|3
1737567390000|2025-01-22 17:36:30|444.68|441.98|444.67|441.97|444.68|441.98|444.67|441.97|2
1737567400000|2025-01-22 17:36:40|444.72|442.02|444.88|442.18|444.88|442.18|444.72|442.02|8
1737567410000|2025-01-22 17:36:50|444.89|442.19|445.04|442.34|445.04|442.34|444.89|442.19|6
1737567420000|2025-01-22 17:37:00|445.05|442.35|445.08|442.38|445.08|442.38|445.05|442.35|4
1737567430000|2025-01-22 17:37:10|445.09|442.39|445.15|442.45|445.15|442.45|445.07|442.37|7
1737567440000|2025-01-22 17:37:20|445.16|442.46|445.22|442.52|445.22|442.52|445.16|442.46|4
1737567450000|2025-01-22 17:37:30|445.25|442.55|445.23|442.53|445.25|442.55|445.23|442.53|3
1737567460000|2025-01-22 17:37:40|445.22|442.52|445.21|442.51|445.22|442.52|445.21|442.51|2
1737567480000|2025-01-22 17:38:00|445.22|442.52|445.27|442.57|445.27|442.57|445.22|442.52|4
1737567490000|2025-01-22 17:38:10|445.26|442.56|445.41|442.71|445.42|442.72|445.25|442.55|6
1737567500000|2025-01-22 17:38:20|445.42|442.72|445.4|442.7|445.42|442.72|445.4|442.7|3
1737567510000|2025-01-22 17:38:30|445.41|442.71|445.43|442.73|445.43|442.73|445.41|442.71|3
1737567520000|2025-01-22 17:38:40|445.42|442.72|445.41|442.71|445.42|442.72|445.41|442.71|2
1737567530000|2025-01-22 17:38:50|445.42|442.72|445.41|442.71|445.42|442.72|445.41|442.71|2
1737567540000|2025-01-22 17:39:00|445.42|442.72|445.39|442.69|445.42|442.72|445.39|442.69|2
1737567550000|2025-01-22 17:39:10|445.4|442.7|445.35|442.65|445.42|442.72|445.35|442.65|6
1737567560000|2025-01-22 17:39:20|445.36|442.66|445.46|442.76|445.46|442.76|445.36|442.66|5
1737567570000|2025-01-22 17:39:30|445.47|442.77|445.46|442.76|445.5|442.8|445.45|442.75|7
1737567580000|2025-01-22 17:39:40|445.47|442.77|445.49|442.79|445.49|442.79|445.47|442.77|5
1737567590000|2025-01-22 17:39:50|445.5|442.8|445.54|442.84|445.54|442.84|445.5|442.8|5
1737567600000|2025-01-22 17:40:00|445.55|442.85|445.58|442.88|445.58|442.88|445.55|442.85|4
1737567610000|2025-01-22 17:40:10|445.54|442.84|445.5|442.8|445.54|442.84|445.5|442.8|4
1737567640000|2025-01-22 17:40:40|445.6|442.9|445.63|442.93|445.64|442.94|445.6|442.9|3
1737567650000|2025-01-22 17:40:50|445.64|442.94|445.68|442.98|445.68|442.98|445.64|442.94|5
1737567660000|2025-01-22 17:41:00|445.69|442.99|445.7|443|445.7|443|445.69|442.99|2
1737567670000|2025-01-22 17:41:10|445.71|443.01|445.79|443.09|445.79|443.09|445.71|443.01|7
1737567680000|2025-01-22 17:41:20|445.8|443.1|445.76|443.06|445.81|443.11|445.69|442.99|8
1737567690000|2025-01-22 17:41:30|445.77|443.07|445.77|443.07|445.79|443.09|445.76|443.06|5
1737567700000|2025-01-22 17:41:40|445.76|443.06|445.75|443.05|445.76|443.06|445.75|443.05|2
1737567710000|2025-01-22 17:41:50|445.74|443.04|445.63|442.93|445.74|443.04|445.63|442.93|7
1737567720000|2025-01-22 17:42:00|445.62|442.92|445.51|442.81|445.62|442.92|445.51|442.81|8
1737567730000|2025-01-22 17:42:10|445.47|442.77|445.43|442.73|445.47|442.77|445.42|442.72|9
1737567740000|2025-01-22 17:42:20|445.42|442.72|445.4|442.7|445.42|442.72|445.4|442.7|5
1737567750000|2025-01-22 17:42:30|445.39|442.69|445.36|442.66|445.39|442.69|445.36|442.66|2
1737567760000|2025-01-22 17:42:40|445.35|442.65|445.34|442.64|445.35|442.65|445.34|442.64|2
1737567770000|2025-01-22 17:42:50|445.33|442.63|445.3|442.6|445.33|442.63|445.29|442.59|3
1737567780000|2025-01-22 17:43:00|445.31|442.61|445.29|442.59|445.33|442.63|445.29|442.59|6
1737567790000|2025-01-22 17:43:10|445.3|442.6|445.32|442.62|445.32|442.62|445.3|442.6|5
1737567800000|2025-01-22 17:43:20|445.31|442.61|445.3|442.6|445.31|442.61|445.3|442.6|2
1737567810000|2025-01-22 17:43:30|445.31|442.61|445.24|442.54|445.31|442.61|445.23|442.53|8
1737567820000|2025-01-22 17:43:40|445.23|442.53|445.12|442.42|445.23|442.53|445.12|442.42|5
1737567830000|2025-01-22 17:43:50|445.13|442.43|445.13|442.43|445.14|442.44|445.12|442.42|5
1737567850000|2025-01-22 17:44:10|445.14|442.44|445.15|442.45|445.15|442.45|445.14|442.44|2
1737567860000|2025-01-22 17:44:20|445.14|442.44|445.15|442.45|445.15|442.45|445.14|442.44|2
1737567870000|2025-01-22 17:44:30|445.16|442.46|445.16|442.46|445.16|442.46|445.16|442.46|1
1737567880000|2025-01-22 17:44:40|445.15|442.45|445.14|442.44|445.15|442.45|445.14|442.44|2
1737567890000|2025-01-22 17:44:50|445.13|442.43|445.04|442.34|445.13|442.43|445.04|442.34|3
1737567900000|2025-01-22 17:45:00|445.03|442.33|445.02|442.32|445.03|442.33|445.01|442.31|5
1737567910000|2025-01-22 17:45:10|445.01|442.31|444.98|442.28|445.01|442.31|444.98|442.28|3
1737567920000|2025-01-22 17:45:20|444.97|442.27|445.01|442.31|445.01|442.31|444.97|442.27|6
1737567930000|2025-01-22 17:45:30|445|442.3|445.05|442.35|445.06|442.36|444.99|442.29|6
1737567940000|2025-01-22 17:45:40|445.06|442.36|445.15|442.45|445.15|442.45|445.03|442.33|7
1737567950000|2025-01-22 17:45:50|445.16|442.46|445.19|442.49|445.19|442.49|445.16|442.46|6
1737567960000|2025-01-22 17:46:00|445.18|442.48|445.17|442.47|445.19|442.49|445.17|442.47|4
1737567970000|2025-01-22 17:46:10|445.18|442.48|445.19|442.49|445.19|442.49|445.18|442.48|2
1737567990000|2025-01-22 17:46:30|445.2|442.5|445.27|442.57|445.27|442.57|445.17|442.47|6
1737568000000|2025-01-22 17:46:40|445.28|442.58|445.27|442.57|445.28|442.58|445.27|442.57|8
1737568010000|2025-01-22 17:46:50|445.26|442.56|445.1|442.4|445.26|442.56|445.1|442.4|10
1737568020000|2025-01-22 17:47:00|445.09|442.39|445.26|442.56|445.26|442.56|445.09|442.39|18
1737568030000|2025-01-22 17:47:10|445.21|442.51|445.28|442.58|445.28|442.58|445.21|442.51|12
1737568040000|2025-01-22 17:47:20|445.26|442.56|445.32|442.62|445.36|442.66|445.26|442.56|9
1737568050000|2025-01-22 17:47:30|445.31|442.61|445.3|442.6|445.31|442.61|445.3|442.6|2
1737568060000|2025-01-22 17:47:40|445.31|442.61|445.35|442.65|445.37|442.67|445.3|442.6|12
1737568070000|2025-01-22 17:47:50|445.36|442.66|445.37|442.67|445.37|442.67|445.36|442.66|8
1737568080000|2025-01-22 17:48:00|445.36|442.66|445.34|442.64|445.37|442.67|445.34|442.64|9
1737568090000|2025-01-22 17:48:10|445.33|442.63|445.37|442.67|445.37|442.67|445.33|442.63|11
1737568100000|2025-01-22 17:48:20|445.36|442.66|445.58|442.88|445.58|442.88|445.36|442.66|18
1737568110000|2025-01-22 17:48:30|445.57|442.87|445.57|442.87|445.58|442.88|445.57|442.87|3
1737568120000|2025-01-22 17:48:40|445.58|442.88|445.56|442.86|445.58|442.88|445.56|442.86|5
1737568130000|2025-01-22 17:48:50|445.55|442.85|445.53|442.83|445.56|442.86|445.53|442.83|6
1737568140000|2025-01-22 17:49:00|445.52|442.82|445.39|442.69|445.52|442.82|445.38|442.68|10
1737568150000|2025-01-22 17:49:10|445.4|442.7|445.54|442.84|445.54|442.84|445.4|442.7|9
1737568160000|2025-01-22 17:49:20|445.52|442.82|445.46|442.76|445.52|442.82|445.46|442.76|10
1737568170000|2025-01-22 17:49:30|445.42|442.72|445.4|442.7|445.43|442.73|445.4|442.7|5
1737568180000|2025-01-22 17:49:40|445.41|442.71|445.53|442.83|445.53|442.83|445.41|442.71|14
1737568190000|2025-01-22 17:49:50|445.54|442.84|445.56|442.86|445.57|442.87|445.54|442.84|5
1737568200000|2025-01-22 17:50:00|445.57|442.87|445.59|442.89|445.61|442.91|445.56|442.86|9
1737568210000|2025-01-22 17:50:10|445.58|442.88|445.61|442.91|445.61|442.91|445.57|442.87|4
1737568220000|2025-01-22 17:50:20|445.58|442.88|445.58|442.88|445.61|442.91|445.55|442.85|10
1737568230000|2025-01-22 17:50:30|445.55|442.85|445.58|442.88|445.58|442.88|445.55|442.85|8
1737568240000|2025-01-22 17:50:40|445.55|442.85|445.53|442.83|445.58|442.88|445.52|442.82|7
1737568250000|2025-01-22 17:50:50|445.52|442.82|445.53|442.83|445.53|442.83|445.52|442.82|2
1737568260000|2025-01-22 17:51:00|445.52|442.82|445.49|442.79|445.52|442.82|445.49|442.79|6
1737568270000|2025-01-22 17:51:10|445.48|442.78|445.5|442.8|445.5|442.8|445.48|442.78|10
1737568280000|2025-01-22 17:51:20|445.48|442.78|445.52|442.82|445.52|442.82|445.48|442.78|15
1737568290000|2025-01-22 17:51:30|445.5|442.8|445.54|442.84|445.55|442.85|445.49|442.79|15
1737568300000|2025-01-22 17:51:40|445.5|442.8|445.66|442.96|445.66|442.96|445.5|442.8|13
1737568310000|2025-01-22 17:51:50|445.56|442.86|445.59|442.89|445.59|442.89|445.56|442.86|3
1737568320000|2025-01-22 17:52:00|445.55|442.85|445.58|442.88|445.58|442.88|445.55|442.85|4
1737568330000|2025-01-22 17:52:10|445.59|442.89|445.62|442.92|445.62|442.92|445.59|442.89|6
1737568340000|2025-01-22 17:52:20|445.61|442.91|445.64|442.94|445.64|442.94|445.61|442.91|4
1737568350000|2025-01-22 17:52:30|445.58|442.88|445.59|442.89|445.59|442.89|445.58|442.88|8
1737568360000|2025-01-22 17:52:40|445.58|442.88|445.66|442.96|445.66|442.96|445.58|442.88|14
1737568370000|2025-01-22 17:52:50|445.64|442.94|445.71|443.01|445.72|443.02|445.64|442.94|13
1737568380000|2025-01-22 17:53:00|445.72|443.02|445.72|443.02|445.72|443.02|445.72|443.02|1
1737568390000|2025-01-22 17:53:10|445.71|443.01|445.86|443.16|445.86|443.16|445.71|443.01|14
1737568400000|2025-01-22 17:53:20|445.87|443.17|445.86|443.16|445.87|443.17|445.86|443.16|2
1737568410000|2025-01-22 17:53:30|445.87|443.17|445.98|443.28|445.99|443.29|445.86|443.16|16
1737568420000|2025-01-22 17:53:40|445.95|443.25|445.99|443.29|445.99|443.29|445.95|443.25|13
1737568430000|2025-01-22 17:53:50|445.96|443.26|446|443.3|446|443.3|445.96|443.26|13
1737568440000|2025-01-22 17:54:00|445.97|443.27|446|443.3|446|443.3|445.97|443.27|10
1737568450000|2025-01-22 17:54:10|445.97|443.27|446.03|443.33|446.16|443.46|445.97|443.27|7
1737568460000|2025-01-22 17:54:20|446.04|443.34|446.03|443.33|446.04|443.34|446.03|443.33|2
1737568470000|2025-01-22 17:54:30|446.04|443.34|446.04|443.34|446.04|443.34|446.03|443.33|9
1737568480000|2025-01-22 17:54:40|446.03|443.33|446.04|443.34|446.04|443.34|446.03|443.33|4
1737568490000|2025-01-22 17:54:50|446.03|443.33|446.01|443.31|446.04|443.34|446.01|443.31|9
1737568500000|2025-01-22 17:55:00|446.02|443.32|446.01|443.31|446.02|443.32|446|443.3|4
1737568510000|2025-01-22 17:55:10|446|443.3|446.01|443.31|446.01|443.31|446|443.3|2
1737568520000|2025-01-22 17:55:20|445.93|443.23|445.92|443.22|445.93|443.23|445.92|443.22|2
1737568530000|2025-01-22 17:55:30|445.91|443.21|445.83|443.13|445.91|443.21|445.83|443.13|6
1737568540000|2025-01-22 17:55:40|445.75|443.05|445.78|443.08|445.79|443.09|445.75|443.05|9
1737568550000|2025-01-22 17:55:50|445.7|443|445.68|442.98|445.71|443.01|445.67|442.97|6
1737568560000|2025-01-22 17:56:00|445.67|442.97|445.71|443.01|445.71|443.01|445.67|442.97|9
1737568570000|2025-01-22 17:56:10|445.7|443|445.8|443.1|445.81|443.11|445.7|443|10
1737568580000|2025-01-22 17:56:20|445.81|443.11|445.69|442.99|445.81|443.11|445.69|442.99|4
1737568590000|2025-01-22 17:56:30|445.68|442.98|445.69|442.99|445.69|442.99|445.65|442.95|14
1737568600000|2025-01-22 17:56:40|445.66|442.96|445.67|442.97|445.68|442.98|445.66|442.96|11
1737568610000|2025-01-22 17:56:50|445.68|442.98|445.62|442.92|445.68|442.98|445.61|442.91|10
1737568620000|2025-01-22 17:57:00|445.63|442.93|445.71|443.01|445.71|443.01|445.63|442.93|7
1737568630000|2025-01-22 17:57:10|445.68|442.98|445.71|443.01|445.71|443.01|445.68|442.98|18
1737568640000|2025-01-22 17:57:20|445.68|442.98|445.68|442.98|445.71|443.01|445.68|442.98|13
1737568650000|2025-01-22 17:57:30|445.59|442.89|445.61|442.91|445.63|442.93|445.59|442.89|8
1737568660000|2025-01-22 17:57:40|445.6|442.9|445.43|442.73|445.6|442.9|445.43|442.73|7
1737568670000|2025-01-22 17:57:50|445.42|442.72|445.38|442.68|445.42|442.72|445.36|442.66|9
1737568680000|2025-01-22 17:58:00|445.37|442.67|445.39|442.69|445.39|442.69|445.37|442.67|5
1737568690000|2025-01-22 17:58:10|445.38|442.68|445.52|442.82|445.52|442.82|445.38|442.68|9
1737568700000|2025-01-22 17:58:20|445.47|442.77|445.51|442.81|445.52|442.82|445.47|442.77|14
1737568710000|2025-01-22 17:58:30|445.47|442.77|445.45|442.75|445.51|442.81|445.42|442.72|13
1737568720000|2025-01-22 17:58:40|445.46|442.76|445.69|442.99|445.69|442.99|445.46|442.76|6
1737568730000|2025-01-22 17:58:50|445.79|443.09|445.78|443.08|445.79|443.09|445.71|443.01|8
1737568740000|2025-01-22 17:59:00|445.77|443.07|445.8|443.1|445.81|443.11|445.77|443.07|12
1737568750000|2025-01-22 17:59:10|445.79|443.09|445.81|443.11|445.82|443.12|445.79|443.09|13
1737568760000|2025-01-22 17:59:20|445.83|443.13|445.81|443.11|445.83|443.13|445.8|443.1|3
1737568770000|2025-01-22 17:59:30|445.8|443.1|445.91|443.21|445.91|443.21|445.8|443.1|14
1737568780000|2025-01-22 17:59:40|445.85|443.15|445.85|443.15|445.85|443.15|445.85|443.15|1
1737568790000|2025-01-22 17:59:50|445.86|443.16|445.85|443.15|445.87|443.17|445.85|443.15|8
1737568800000|2025-01-22 18:00:00|445.86|443.16|445.9|443.2|445.9|443.2|445.86|443.16|6
1737568810000|2025-01-22 18:00:10|445.89|443.19|445.86|443.16|445.9|443.2|445.85|443.15|16
1737568820000|2025-01-22 18:00:20|445.87|443.17|445.88|443.18|445.89|443.19|445.87|443.17|11
1737568830000|2025-01-22 18:00:30|445.87|443.17|445.85|443.15|445.87|443.17|445.85|443.15|2
1737568840000|2025-01-22 18:00:40|445.83|443.13|445.86|443.16|445.86|443.16|445.83|443.13|8
1737568850000|2025-01-22 18:00:50|445.89|443.19|445.95|443.25|445.95|443.25|445.86|443.16|14
1737568860000|2025-01-22 18:01:00|445.92|443.22|446.1|443.4|446.1|443.4|445.92|443.22|6
1737568870000|2025-01-22 18:01:10|446.09|443.39|446.09|443.39|446.09|443.39|446.09|443.39|1
1737568880000|2025-01-22 18:01:20|446.1|443.4|446.54|443.84|446.54|443.84|446.04|443.34|10
1737568890000|2025-01-22 18:01:30|446.59|443.89|446.91|444.21|446.92|444.22|446.59|443.89|23
1737568900000|2025-01-22 18:01:40|446.9|444.2|446.96|444.26|447|444.3|446.9|444.2|9
1737568910000|2025-01-22 18:01:50|446.86|444.16|446.8|444.1|446.88|444.18|446.8|444.1|15
1737568920000|2025-01-22 18:02:00|446.81|444.11|446.93|444.23|446.93|444.23|446.8|444.1|18
1737568930000|2025-01-22 18:02:10|446.94|444.24|447|444.3|447|444.3|446.94|444.24|13
1737568940000|2025-01-22 18:02:20|446.99|444.29|446.98|444.28|447.01|444.31|446.98|444.28|12
1737568950000|2025-01-22 18:02:30|447|444.3|446.98|444.28|447.03|444.33|446.98|444.28|9
1737568960000|2025-01-22 18:02:40|446.93|444.23|446.92|444.22|446.97|444.27|446.92|444.22|8
1737568970000|2025-01-22 18:02:50|446.93|444.23|446.78|444.08|446.93|444.23|446.78|444.08|8
1737568980000|2025-01-22 18:03:00|446.77|444.07|446.76|444.06|446.77|444.07|446.76|444.06|2
1737568990000|2025-01-22 18:03:10|446.77|444.07|446.57|443.87|446.77|444.07|446.57|443.87|16
1737569000000|2025-01-22 18:03:20|446.51|443.81|446.43|443.73|446.51|443.81|446.43|443.73|12
1737569010000|2025-01-22 18:03:30|446.44|443.74|446.34|443.64|446.44|443.74|446.34|443.64|11
1737569020000|2025-01-22 18:03:40|446.33|443.63|446.15|443.45|446.33|443.63|446.15|443.45|9
1737569030000|2025-01-22 18:03:50|446.14|443.44|446.03|443.33|446.14|443.44|446.01|443.31|10
1737569040000|2025-01-22 18:04:00|446.04|443.34|445.94|443.24|446.05|443.35|445.93|443.23|20
1737569050000|2025-01-22 18:04:10|445.97|443.27|445.93|443.23|445.97|443.27|445.93|443.23|10
1737569060000|2025-01-22 18:04:20|445.96|443.26|445.84|443.14|445.96|443.26|445.75|443.05|10
1737569070000|2025-01-22 18:04:30|445.85|443.15|445.8|443.1|445.85|443.15|445.79|443.09|18
1737569080000|2025-01-22 18:04:40|445.82|443.12|445.89|443.19|445.89|443.19|445.8|443.1|8
1737569090000|2025-01-22 18:04:50|445.92|443.22|445.95|443.25|445.95|443.25|445.89|443.19|8
1737569100000|2025-01-22 18:05:00|445.93|443.23|446.13|443.43|446.14|443.44|445.93|443.23|13
1737569110000|2025-01-22 18:05:10|446.14|443.44|445.99|443.29|446.14|443.44|445.99|443.29|14
1737569120000|2025-01-22 18:05:20|446.01|443.31|446.09|443.39|446.1|443.4|445.99|443.29|11
1737569130000|2025-01-22 18:05:30|446.08|443.38|446.1|443.4|446.1|443.4|446.08|443.38|2
1737569140000|2025-01-22 18:05:40|446.12|443.42|446.22|443.52|446.22|443.52|446.1|443.4|11
1737569150000|2025-01-22 18:05:50|446.29|443.59|446.26|443.56|446.29|443.59|446.25|443.55|11
1737569160000|2025-01-22 18:06:00|446.25|443.55|446.18|443.48|446.25|443.55|446.18|443.48|9
1737569170000|2025-01-22 18:06:10|446.17|443.47|446.07|443.37|446.17|443.47|446.07|443.37|3
1737569180000|2025-01-22 18:06:20|446.08|443.38|446.02|443.32|446.08|443.38|446.01|443.31|10
1737569190000|2025-01-22 18:06:30|446.03|443.33|446.01|443.31|446.03|443.33|446.01|443.31|5
1737569200000|2025-01-22 18:06:40|445.97|443.27|445.94|443.24|445.97|443.27|445.94|443.24|3
1737569210000|2025-01-22 18:06:50|445.91|443.21|445.9|443.2|445.91|443.21|445.88|443.18|6
1737569220000|2025-01-22 18:07:00|445.89|443.19|445.88|443.18|445.89|443.19|445.86|443.16|6
1737569230000|2025-01-22 18:07:10|445.86|443.16|445.85|443.15|445.89|443.19|445.85|443.15|11
1737569240000|2025-01-22 18:07:20|445.86|443.16|445.83|443.13|445.87|443.17|445.83|443.13|7
1737569250000|2025-01-22 18:07:30|445.84|443.14|445.82|443.12|445.84|443.14|445.82|443.12|12
1737569260000|2025-01-22 18:07:40|445.83|443.13|445.83|443.13|445.83|443.13|445.81|443.11|9
1737569270000|2025-01-22 18:07:50|445.84|443.14|445.8|443.1|445.84|443.14|445.8|443.1|10
1737569280000|2025-01-22 18:08:00|445.79|443.09|445.72|443.02|445.79|443.09|445.72|443.02|9
1737569290000|2025-01-22 18:08:10|445.69|442.99|445.69|442.99|445.72|443.02|445.68|442.98|7
1737569300000|2025-01-22 18:08:20|445.7|443|445.68|442.98|445.7|443|445.67|442.97|5
1737569310000|2025-01-22 18:08:30|445.69|442.99|445.65|442.95|445.69|442.99|445.65|442.95|19
1737569320000|2025-01-22 18:08:40|445.63|442.93|445.45|442.75|445.63|442.93|445.37|442.67|13
1737569330000|2025-01-22 18:08:50|445.44|442.74|445.38|442.68|445.44|442.74|445.37|442.67|8
1737569340000|2025-01-22 18:09:00|445.28|442.58|445.18|442.48|445.28|442.58|445.03|442.33|14
1737569350000|2025-01-22 18:09:10|445.21|442.51|445.24|442.54|445.24|442.54|445.21|442.51|6
1737569360000|2025-01-22 18:09:20|445.31|442.61|445.35|442.65|445.38|442.68|445.31|442.61|16
1737569370000|2025-01-22 18:09:30|445.32|442.62|445.53|442.83|445.54|442.84|445.28|442.58|13
1737569380000|2025-01-22 18:09:40|445.54|442.84|445.53|442.83|445.54|442.84|445.53|442.83|2
1737569390000|2025-01-22 18:09:50|445.54|442.84|445.76|443.06|445.77|443.07|445.54|442.84|12
1737569400000|2025-01-22 18:10:00|445.77|443.07|445.74|443.04|445.77|443.07|445.74|443.04|11
1737569410000|2025-01-22 18:10:10|445.76|443.06|445.75|443.05|445.77|443.07|445.74|443.04|14
1737569420000|2025-01-22 18:10:20|445.74|443.04|445.74|443.04|445.77|443.07|445.73|443.03|11
1737569430000|2025-01-22 18:10:30|445.75|443.05|445.75|443.05|445.76|443.06|445.73|443.03|13
1737569440000|2025-01-22 18:10:40|445.77|443.07|445.75|443.05|445.77|443.07|445.73|443.03|13
1737569450000|2025-01-22 18:10:50|445.73|443.03|445.73|443.03|445.74|443.04|445.72|443.02|7
1737569460000|2025-01-22 18:11:00|445.72|443.02|445.6|442.9|445.72|443.02|445.59|442.89|12
1737569470000|2025-01-22 18:11:10|445.58|442.88|445.59|442.89|445.61|442.91|445.58|442.88|8
1737569480000|2025-01-22 18:11:20|445.58|442.88|445.64|442.94|445.67|442.97|445.58|442.88|16
1737569490000|2025-01-22 18:11:30|445.65|442.95|445.58|442.88|445.67|442.97|445.57|442.87|13
1737569500000|2025-01-22 18:11:40|445.55|442.85|445.56|442.86|445.58|442.88|445.54|442.84|7
1737569510000|2025-01-22 18:11:50|445.53|442.83|445.46|442.76|445.57|442.87|445.46|442.76|16
1737569520000|2025-01-22 18:12:00|445.47|442.77|445.42|442.72|445.47|442.77|445.42|442.72|13
1737569530000|2025-01-22 18:12:10|445.43|442.73|445.37|442.67|445.43|442.73|445.37|442.67|6
1737569540000|2025-01-22 18:12:20|445.36|442.66|445.36|442.66|445.36|442.66|445.36|442.66|1
1737569550000|2025-01-22 18:12:30|445.35|442.65|445.29|442.59|445.35|442.65|445.29|442.59|3
1737569560000|2025-01-22 18:12:40|445.23|442.53|445.33|442.63|445.33|442.63|445.23|442.53|8
1737569570000|2025-01-22 18:12:50|445.4|442.7|445.59|442.89|445.59|442.89|445.35|442.65|18
1737569580000|2025-01-22 18:13:00|445.58|442.88|445.63|442.93|445.63|442.93|445.58|442.88|9
1737569590000|2025-01-22 18:13:10|445.62|442.92|445.66|442.96|445.67|442.97|445.61|442.91|13
1737569600000|2025-01-22 18:13:20|445.65|442.95|445.59|442.89|445.66|442.96|445.59|442.89|11
1737569610000|2025-01-22 18:13:30|445.56|442.86|445.57|442.87|445.59|442.89|445.56|442.86|9
1737569620000|2025-01-22 18:13:40|445.54|442.84|445.49|442.79|445.56|442.86|445.49|442.79|9
1737569630000|2025-01-22 18:13:50|445.5|442.8|445.37|442.67|445.5|442.8|445.37|442.67|15
1737569640000|2025-01-22 18:14:00|445.38|442.68|445.41|442.71|445.42|442.72|445.38|442.68|8
1737569650000|2025-01-22 18:14:10|445.42|442.72|445.55|442.85|445.55|442.85|445.4|442.7|17
1737569660000|2025-01-22 18:14:20|445.56|442.86|445.65|442.95|445.65|442.95|445.53|442.83|7
1737569670000|2025-01-22 18:14:30|445.69|442.99|445.56|442.86|445.69|442.99|445.56|442.86|8
1737569680000|2025-01-22 18:14:40|445.54|442.84|445.52|442.82|445.54|442.84|445.52|442.82|7
1737569690000|2025-01-22 18:14:50|445.51|442.81|445.49|442.79|445.51|442.81|445.49|442.79|3
1737569700000|2025-01-22 18:15:00|445.45|442.75|445.39|442.69|445.45|442.75|445.39|442.69|5
1737569710000|2025-01-22 18:15:10|445.38|442.68|445.37|442.67|445.38|442.68|445.37|442.67|4
1737569720000|2025-01-22 18:15:20|445.39|442.69|445.45|442.75|445.51|442.81|445.39|442.69|16
1737569740000|2025-01-22 18:15:40|445.46|442.76|445.46|442.76|445.46|442.76|445.45|442.75|5
1737569750000|2025-01-22 18:15:50|445.45|442.75|445.45|442.75|445.45|442.75|445.45|442.75|1
1737569760000|2025-01-22 18:16:00|445.42|442.72|445.2|442.5|445.42|442.72|445.2|442.5|18
1737569770000|2025-01-22 18:16:10|445.17|442.47|444.99|442.29|445.18|442.48|444.99|442.29|11
1737569780000|2025-01-22 18:16:20|444.98|442.28|444.83|442.13|444.98|442.28|444.7|442|17
1737569790000|2025-01-22 18:16:30|444.82|442.12|444.62|441.92|444.82|442.12|444.62|441.92|11
1737569800000|2025-01-22 18:16:40|444.58|441.88|444.6|441.9|444.61|441.91|444.56|441.86|13
1737569810000|2025-01-22 18:16:50|444.59|441.89|444.36|441.66|444.59|441.89|444.36|441.66|15
1737569820000|2025-01-22 18:17:00|444.35|441.65|444.3|441.6|444.36|441.66|444.29|441.59|11
1737569830000|2025-01-22 18:17:10|444.29|441.59|444.36|441.66|444.43|441.73|444.29|441.59|14
1737569840000|2025-01-22 18:17:20|444.34|441.64|444.38|441.68|444.39|441.69|444.34|441.64|12
1737569850000|2025-01-22 18:17:30|444.36|441.66|444.27|441.57|444.38|441.68|444.24|441.54|12
1737569860000|2025-01-22 18:17:40|444.3|441.6|444.23|441.53|444.3|441.6|444.23|441.53|9
1737569870000|2025-01-22 18:17:50|444.22|441.52|444.25|441.55|444.25|441.55|444.2|441.5|11
1737569880000|2025-01-22 18:18:00|444.23|441.53|444.02|441.32|444.25|441.55|443.99|441.29|13
1737569890000|2025-01-22 18:18:10|444.01|441.31|444|441.3|444.01|441.31|444|441.3|6
1737569900000|2025-01-22 18:18:20|443.99|441.29|443.98|441.28|443.99|441.29|443.97|441.27|6
1737569910000|2025-01-22 18:18:30|444.01|441.31|443.99|441.29|444.05|441.35|443.98|441.28|17
1737569920000|2025-01-22 18:18:40|443.88|441.18|443.83|441.13|443.93|441.23|443.83|441.13|12
1737569930000|2025-01-22 18:18:50|443.82|441.12|443.74|441.04|443.82|441.12|443.73|441.03|6
1737569940000|2025-01-22 18:19:00|443.75|441.05|443.88|441.18|443.88|441.18|443.73|441.03|12
1737569950000|2025-01-22 18:19:10|443.85|441.15|443.9|441.2|443.92|441.22|443.85|441.15|13
1737569960000|2025-01-22 18:19:20|443.88|441.18|443.9|441.2|443.91|441.21|443.87|441.17|11
1737569970000|2025-01-22 18:19:30|443.89|441.19|443.88|441.18|443.89|441.19|443.86|441.16|4
1737569980000|2025-01-22 18:19:40|443.89|441.19|443.75|441.05|443.89|441.19|443.75|441.05|6
1737569990000|2025-01-22 18:19:50|443.77|441.07|443.84|441.14|443.84|441.14|443.77|441.07|6
1737570000000|2025-01-22 18:20:00|443.81|441.11|443.75|441.05|443.81|441.11|443.74|441.04|3
1737570010000|2025-01-22 18:20:10|443.74|441.04|443.74|441.04|443.74|441.04|443.72|441.02|6
1737570020000|2025-01-22 18:20:20|443.75|441.05|443.79|441.09|443.79|441.09|443.75|441.05|5
1737570030000|2025-01-22 18:20:30|443.8|441.1|443.76|441.06|443.8|441.1|443.76|441.06|4
1737570040000|2025-01-22 18:20:40|443.77|441.07|443.9|441.2|443.9|441.2|443.77|441.07|7
1737570050000|2025-01-22 18:20:50|443.86|441.16|443.85|441.15|443.86|441.16|443.82|441.12|5
1737570060000|2025-01-22 18:21:00|443.86|441.16|443.88|441.18|443.91|441.21|443.85|441.15|11
1737570070000|2025-01-22 18:21:10|443.86|441.16|443.73|441.03|443.87|441.17|443.73|441.03|11
1737570080000|2025-01-22 18:21:20|443.74|441.04|443.68|440.98|443.74|441.04|443.67|440.97|8
1737570090000|2025-01-22 18:21:30|443.63|440.93|443.64|440.94|443.65|440.95|443.63|440.93|4
1737570100000|2025-01-22 18:21:40|443.63|440.93|443.65|440.95|443.65|440.95|443.63|440.93|3
1737570110000|2025-01-22 18:21:50|443.64|440.94|443.53|440.83|443.65|440.95|443.53|440.83|6
1737570120000|2025-01-22 18:22:00|443.52|440.82|443.36|440.66|443.52|440.82|443.36|440.66|11
1737570130000|2025-01-22 18:22:10|443.35|440.65|443.33|440.63|443.35|440.65|443.33|440.63|3
1737570140000|2025-01-22 18:22:20|443.32|440.62|443.06|440.36|443.32|440.62|443|440.3|17
1737570150000|2025-01-22 18:22:30|443.05|440.35|443.03|440.33|443.05|440.35|443.03|440.33|3
1737570160000|2025-01-22 18:22:40|443.02|440.32|442.93|440.23|443.02|440.32|442.92|440.22|10
1737570170000|2025-01-22 18:22:50|442.99|440.29|443.01|440.31|443.01|440.31|442.99|440.29|3
1737570180000|2025-01-22 18:23:00|443.02|440.32|443|440.3|443.06|440.36|443|440.3|7
1737570190000|2025-01-22 18:23:10|443.01|440.31|443.04|440.34|443.06|440.36|443|440.3|10
1737570200000|2025-01-22 18:23:20|443.07|440.37|443.23|440.53|443.23|440.53|443.07|440.37|8
1737570210000|2025-01-22 18:23:30|443.22|440.52|443.13|440.43|443.22|440.52|443.12|440.42|6
1737570220000|2025-01-22 18:23:40|443.12|440.42|443.04|440.34|443.12|440.42|443.04|440.34|9
1737570230000|2025-01-22 18:23:50|443.03|440.33|442.93|440.23|443.03|440.33|442.93|440.23|6
1737570240000|2025-01-22 18:24:00|442.92|440.22|442.89|440.19|442.92|440.22|442.87|440.17|9
1737570250000|2025-01-22 18:24:10|442.88|440.18|442.87|440.17|442.88|440.18|442.86|440.16|4
1737570270000|2025-01-22 18:24:30|442.84|440.14|442.84|440.14|442.84|440.14|442.84|440.14|1
1737570280000|2025-01-22 18:24:40|442.79|440.09|442.77|440.07|442.79|440.09|442.77|440.07|3
1737570290000|2025-01-22 18:24:50|442.78|440.08|442.73|440.03|442.78|440.08|442.72|440.02|5
1737570300000|2025-01-22 18:25:00|442.7|440|442.67|439.97|442.7|440|442.67|439.97|3
1737570310000|2025-01-22 18:25:10|442.69|439.99|442.72|440.02|442.8|440.1|442.69|439.99|10
1737570320000|2025-01-22 18:25:20|442.68|439.98|442.72|440.02|442.72|440.02|442.68|439.98|4
1737570330000|2025-01-22 18:25:30|442.73|440.03|442.73|440.03|442.74|440.04|442.72|440.02|4
1737570340000|2025-01-22 18:25:40|442.71|440.01|442.62|439.92|442.71|440.01|442.62|439.92|5
1737570350000|2025-01-22 18:25:50|442.58|439.88|442.58|439.88|442.58|439.88|442.58|439.88|1
1737570360000|2025-01-22 18:26:00|442.57|439.87|442.63|439.93|442.63|439.93|442.57|439.87|4
1737570370000|2025-01-22 18:26:10|442.62|439.92|442.62|439.92|442.63|439.93|442.62|439.92|3
1737570380000|2025-01-22 18:26:20|442.61|439.91|442.6|439.9|442.63|439.93|442.59|439.89|5
1737570390000|2025-01-22 18:26:30|442.59|439.89|442.46|439.76|442.59|439.89|442.45|439.75|6
1737570400000|2025-01-22 18:26:40|442.45|439.75|442.37|439.67|442.45|439.75|442.37|439.67|9
1737570410000|2025-01-22 18:26:50|442.36|439.66|442.3|439.6|442.38|439.68|442.3|439.6|9
1737570420000|2025-01-22 18:27:00|442.28|439.58|442.33|439.63|442.34|439.64|442.27|439.57|18
1737570430000|2025-01-22 18:27:10|442.37|439.67|442.89|440.19|442.9|440.2|442.37|439.67|18
1737570440000|2025-01-22 18:27:20|442.85|440.15|442.82|440.12|442.86|440.16|442.81|440.11|4
1737570450000|2025-01-22 18:27:30|442.8|440.1|442.79|440.09|442.8|440.1|442.78|440.08|3
1737570460000|2025-01-22 18:27:40|442.78|440.08|442.66|439.96|442.78|440.08|442.66|439.96|11
1737570470000|2025-01-22 18:27:50|442.65|439.95|442.62|439.92|442.66|439.96|442.62|439.92|6
1737570480000|2025-01-22 18:28:00|442.65|439.95|442.61|439.91|442.66|439.96|442.61|439.91|4
1737570490000|2025-01-22 18:28:10|442.62|439.92|442.59|439.89|442.62|439.92|442.56|439.86|8
1737570500000|2025-01-22 18:28:20|442.58|439.88|442.64|439.94|442.64|439.94|442.58|439.88|7
1737570510000|2025-01-22 18:28:30|442.72|440.02|442.7|440|442.72|440.02|442.7|440|4
1737570520000|2025-01-22 18:28:40|442.71|440.01|442.74|440.04|442.74|440.04|442.71|440.01|4
1737570530000|2025-01-22 18:28:50|442.73|440.03|442.72|440.02|442.73|440.03|442.72|440.02|2
1737570540000|2025-01-22 18:29:00|442.76|440.06|442.88|440.18|442.89|440.19|442.76|440.06|8
1737570550000|2025-01-22 18:29:10|442.83|440.13|442.84|440.14|442.84|440.14|442.83|440.13|2
1737570560000|2025-01-22 18:29:20|442.85|440.15|442.86|440.16|442.86|440.16|442.85|440.15|2
1737570570000|2025-01-22 18:29:30|442.85|440.15|442.86|440.16|442.86|440.16|442.85|440.15|2
1737570580000|2025-01-22 18:29:40|442.87|440.17|442.87|440.17|442.87|440.17|442.87|440.17|1
1737570590000|2025-01-22 18:29:50|442.88|440.18|442.9|440.2|442.91|440.21|442.88|440.18|5
1737570600000|2025-01-22 18:30:00|442.91|440.21|442.98|440.28|443.03|440.33|442.91|440.21|11
1737570610000|2025-01-22 18:30:10|443.01|440.31|443.37|440.67|443.37|440.67|443.01|440.31|13
1737570620000|2025-01-22 18:30:20|443.38|440.68|443.47|440.77|443.47|440.77|443.38|440.68|6
1737570630000|2025-01-22 18:30:30|443.48|440.78|443.59|440.89|443.59|440.89|443.48|440.78|6
1737570640000|2025-01-22 18:30:40|443.64|440.94|443.63|440.93|443.66|440.96|443.62|440.92|5
1737570650000|2025-01-22 18:30:50|443.59|440.89|443.57|440.87|443.6|440.9|443.56|440.86|4
1737570660000|2025-01-22 18:31:00|443.58|440.88|443.59|440.89|443.59|440.89|443.58|440.88|2
1737570670000|2025-01-22 18:31:10|443.57|440.87|443.46|440.76|443.57|440.87|443.46|440.76|6
1737570680000|2025-01-22 18:31:20|443.47|440.77|443.48|440.78|443.48|440.78|443.46|440.76|4
1737570690000|2025-01-22 18:31:30|443.47|440.77|443.5|440.8|443.5|440.8|443.47|440.77|4
1737570700000|2025-01-22 18:31:40|443.51|440.81|443.52|440.82|443.52|440.82|443.51|440.81|2
1737570720000|2025-01-22 18:32:00|443.51|440.81|443.37|440.67|443.51|440.81|443.37|440.67|7
1737570730000|2025-01-22 18:32:10|443.34|440.64|443.3|440.6|443.34|440.64|443.3|440.6|7
1737570740000|2025-01-22 18:32:20|443.29|440.59|443.31|440.61|443.31|440.61|443.29|440.59|3
1737570750000|2025-01-22 18:32:30|443.32|440.62|443.3|440.6|443.32|440.62|443.28|440.58|4
1737570760000|2025-01-22 18:32:40|443.28|440.58|443.27|440.57|443.29|440.59|443.26|440.56|4
1737570770000|2025-01-22 18:32:50|443.25|440.55|443.23|440.53|443.25|440.55|443.22|440.52|5
1737570780000|2025-01-22 18:33:00|443.22|440.52|443.06|440.36|443.22|440.52|443.06|440.36|10
1737570790000|2025-01-22 18:33:10|443.05|440.35|443.13|440.43|443.13|440.43|443.05|440.35|7
1737570800000|2025-01-22 18:33:20|443.14|440.44|443.21|440.51|443.21|440.51|443.09|440.39|6
1737570810000|2025-01-22 18:33:30|443.22|440.52|443.4|440.7|443.4|440.7|443.22|440.52|7
1737570820000|2025-01-22 18:33:40|443.36|440.66|443.36|440.66|443.39|440.69|443.36|440.66|5
1737570830000|2025-01-22 18:33:50|443.16|440.46|443.24|440.54|443.24|440.54|443.16|440.46|3
1737570840000|2025-01-22 18:34:00|443.25|440.55|443.23|440.53|443.25|440.55|443.23|440.53|5
1737570850000|2025-01-22 18:34:10|443.22|440.52|443.15|440.45|443.22|440.52|443.14|440.44|4
1737570860000|2025-01-22 18:34:20|443.14|440.44|443.02|440.32|443.14|440.44|443.02|440.32|10
1737570870000|2025-01-22 18:34:30|443.01|440.31|443|440.3|443.01|440.31|442.98|440.28|8
1737570880000|2025-01-22 18:34:40|443.02|440.32|443.23|440.53|443.23|440.53|443.02|440.32|7
1737570890000|2025-01-22 18:34:50|443.28|440.58|443.42|440.72|443.42|440.72|443.28|440.58|7
1737570900000|2025-01-22 18:35:00|443.43|440.73|443.57|440.87|443.57|440.87|443.43|440.73|8
1737570910000|2025-01-22 18:35:10|443.56|440.86|443.48|440.78|443.56|440.86|443.46|440.76|7
1737570920000|2025-01-22 18:35:20|443.47|440.77|443.49|440.79|443.49|440.79|443.47|440.77|5
1737570930000|2025-01-22 18:35:30|443.52|440.82|443.58|440.88|443.58|440.88|443.52|440.82|7
1737570940000|2025-01-22 18:35:40|443.57|440.87|443.55|440.85|443.57|440.87|443.54|440.84|4
1737570950000|2025-01-22 18:35:50|443.49|440.79|443.5|440.8|443.5|440.8|443.49|440.79|2
1737570960000|2025-01-22 18:36:00|443.51|440.81|443.52|440.82|443.53|440.83|443.51|440.81|4
1737570970000|2025-01-22 18:36:10|443.49|440.79|443.44|440.74|443.49|440.79|443.42|440.72|5
1737570980000|2025-01-22 18:36:20|443.45|440.75|443.57|440.87|443.57|440.87|443.45|440.75|10
1737570990000|2025-01-22 18:36:30|443.58|440.88|443.62|440.92|443.62|440.92|443.58|440.88|2
1737571000000|2025-01-22 18:36:40|443.63|440.93|443.61|440.91|443.63|440.93|443.61|440.91|3
1737571010000|2025-01-22 18:36:50|443.62|440.92|443.63|440.93|443.66|440.96|443.62|440.92|4
1737571020000|2025-01-22 18:37:00|443.72|441.02|443.92|441.22|443.92|441.22|443.72|441.02|8
1737571030000|2025-01-22 18:37:10|443.91|441.21|443.9|441.2|443.91|441.21|443.9|441.2|2
1737571040000|2025-01-22 18:37:20|443.91|441.21|443.96|441.26|443.96|441.26|443.91|441.21|6
1737571050000|2025-01-22 18:37:30|443.92|441.22|443.9|441.2|443.92|441.22|443.9|441.2|2
1737571060000|2025-01-22 18:37:40|443.88|441.18|443.87|441.17|443.89|441.19|443.87|441.17|4
1737571070000|2025-01-22 18:37:50|443.88|441.18|443.93|441.23|443.93|441.23|443.88|441.18|4
1737571080000|2025-01-22 18:38:00|443.94|441.24|443.96|441.26|443.96|441.26|443.94|441.24|3
1737571090000|2025-01-22 18:38:10|443.97|441.27|443.96|441.26|443.97|441.27|443.93|441.23|5
1737571100000|2025-01-22 18:38:20|443.99|441.29|444.06|441.36|444.06|441.36|443.99|441.29|4
1737571110000|2025-01-22 18:38:30|444.02|441.32|444.08|441.38|444.14|441.44|444.02|441.32|10
1737571120000|2025-01-22 18:38:40|444.09|441.39|444.11|441.41|444.11|441.41|444.09|441.39|3
1737571130000|2025-01-22 18:38:50|444.12|441.42|444.12|441.42|444.12|441.42|444.12|441.42|1
1737571140000|2025-01-22 18:39:00|444.13|441.43|444.07|441.37|444.13|441.43|444.05|441.35|5
1737571150000|2025-01-22 18:39:10|444.08|441.38|444.09|441.39|444.09|441.39|444.08|441.38|2
1737571160000|2025-01-22 18:39:20|444.08|441.38|444.08|441.38|444.08|441.38|444.07|441.37|3
1737571170000|2025-01-22 18:39:30|444.04|441.34|443.83|441.13|444.05|441.35|443.83|441.13|5
1737571180000|2025-01-22 18:39:40|443.84|441.14|443.89|441.19|443.89|441.19|443.84|441.14|8
1737571190000|2025-01-22 18:39:50|443.88|441.18|443.87|441.17|443.88|441.18|443.87|441.17|2
1737571200000|2025-01-22 18:40:00|443.86|441.16|443.75|441.05|443.86|441.16|443.75|441.05|5
1737571210000|2025-01-22 18:40:10|443.74|441.04|443.73|441.03|443.74|441.04|443.65|440.95|13
1737571220000|2025-01-22 18:40:20|443.74|441.04|443.66|440.96|443.74|441.04|443.64|440.94|6
1737571230000|2025-01-22 18:40:30|443.64|440.94|443.53|440.83|443.64|440.94|443.53|440.83|4
1737571240000|2025-01-22 18:40:40|443.52|440.82|443.51|440.81|443.52|440.82|443.49|440.79|3
1737571250000|2025-01-22 18:40:50|443.5|440.8|443.5|440.8|443.5|440.8|443.48|440.78|4
1737571260000|2025-01-22 18:41:00|443.47|440.77|443.47|440.77|443.48|440.78|443.47|440.77|3
1737571270000|2025-01-22 18:41:10|443.46|440.76|443.46|440.76|443.46|440.76|443.46|440.76|1
1737571280000|2025-01-22 18:41:20|443.45|440.75|443.43|440.73|443.45|440.75|443.43|440.73|4
1737571290000|2025-01-22 18:41:30|443.39|440.69|443.39|440.69|443.39|440.69|443.39|440.69|1
1737571300000|2025-01-22 18:41:40|443.38|440.68|443.08|440.38|443.38|440.68|443.05|440.35|12
1737571310000|2025-01-22 18:41:50|443.07|440.37|443.03|440.33|443.07|440.37|443.03|440.33|5
1737571320000|2025-01-22 18:42:00|443.02|440.32|443.03|440.33|443.03|440.33|443.02|440.32|2
1737571330000|2025-01-22 18:42:10|443.05|440.35|443.32|440.62|443.34|440.64|443.05|440.35|11
1737571340000|2025-01-22 18:42:20|443.33|440.63|443.22|440.52|443.34|440.64|443.22|440.52|4
1737571350000|2025-01-22 18:42:30|443.24|440.54|443.24|440.54|443.27|440.57|443.23|440.53|6
1737571360000|2025-01-22 18:42:40|443.23|440.53|443.2|440.5|443.23|440.53|443.19|440.49|3
1737571370000|2025-01-22 18:42:50|443.19|440.49|443.19|440.49|443.19|440.49|443.19|440.49|1
1737571380000|2025-01-22 18:43:00|443.18|440.48|443.22|440.52|443.22|440.52|443.16|440.46|6
1737571390000|2025-01-22 18:43:10|443.24|440.54|443.28|440.58|443.28|440.58|443.24|440.54|4
1737571400000|2025-01-22 18:43:20|443.29|440.59|443.28|440.58|443.29|440.59|443.27|440.57|3
1737571410000|2025-01-22 18:43:30|443.26|440.56|443.32|440.62|443.33|440.63|443.26|440.56|4
1737571420000|2025-01-22 18:43:40|443.23|440.53|443.19|440.49|443.23|440.53|443.18|440.48|3
1737571430000|2025-01-22 18:43:50|443.18|440.48|443.19|440.49|443.2|440.5|443.18|440.48|6
1737571440000|2025-01-22 18:44:00|443.2|440.5|443.19|440.49|443.2|440.5|443.19|440.49|4
1737571450000|2025-01-22 18:44:10|443.16|440.46|443.15|440.45|443.16|440.46|443.15|440.45|2
1737571460000|2025-01-22 18:44:20|443.08|440.38|443.08|440.38|443.09|440.39|443.08|440.38|3
1737571470000|2025-01-22 18:44:30|443.07|440.37|443.08|440.38|443.1|440.4|443.07|440.37|4
1737571480000|2025-01-22 18:44:40|443.09|440.39|443.08|440.38|443.09|440.39|443.08|440.38|2
1737571500000|2025-01-22 18:45:00|443.09|440.39|443.15|440.45|443.15|440.45|443.09|440.39|7
1737571510000|2025-01-22 18:45:10|443.16|440.46|443.09|440.39|443.24|440.54|443.09|440.39|11
1737571520000|2025-01-22 18:45:20|443.08|440.38|443.07|440.37|443.08|440.38|443.07|440.37|2
1737571530000|2025-01-22 18:45:30|443.06|440.36|442.67|439.97|443.06|440.36|442.67|439.97|16
1737571540000|2025-01-22 18:45:40|442.61|439.91|442.54|439.84|442.61|439.91|442.48|439.78|13
1737571550000|2025-01-22 18:45:50|442.55|439.85|442.58|439.88|442.58|439.88|442.48|439.78|12
1737571560000|2025-01-22 18:46:00|442.61|439.91|442.58|439.88|442.62|439.92|442.58|439.88|7
1737571570000|2025-01-22 18:46:10|442.59|439.89|443.06|440.36|443.06|440.36|442.59|439.89|13
1737571580000|2025-01-22 18:46:20|443.05|440.35|443.07|440.37|443.07|440.37|443.04|440.34|5
1737571590000|2025-01-22 18:46:30|443.03|440.33|442.83|440.13|443.03|440.33|442.83|440.13|17
1737571600000|2025-01-22 18:46:40|442.82|440.12|442.49|439.79|442.82|440.12|442.49|439.79|11
1737571610000|2025-01-22 18:46:50|442.48|439.78|442.4|439.7|442.48|439.78|442.4|439.7|8
1737571620000|2025-01-22 18:47:00|442.42|439.72|442.41|439.71|442.43|439.73|442.37|439.67|8
1737571630000|2025-01-22 18:47:10|442.4|439.7|442.42|439.72|442.42|439.72|442.39|439.69|5
1737571640000|2025-01-22 18:47:20|442.38|439.68|442.39|439.69|442.39|439.69|442.38|439.68|4
1737571650000|2025-01-22 18:47:30|442.37|439.67|442.35|439.65|442.37|439.67|442.35|439.65|3
1737571660000|2025-01-22 18:47:40|442.34|439.64|442.35|439.65|442.35|439.65|442.33|439.63|4
1737571670000|2025-01-22 18:47:50|442.32|439.62|442.3|439.6|442.33|439.63|442.28|439.58|5
1737571680000|2025-01-22 18:48:00|442.31|439.61|442.33|439.63|442.4|439.7|442.31|439.61|9
1737571690000|2025-01-22 18:48:10|442.32|439.62|442.33|439.63|442.33|439.63|442.31|439.61|4
1737571700000|2025-01-22 18:48:20|442.31|439.61|442.32|439.62|442.32|439.62|442.31|439.61|2
1737571710000|2025-01-22 18:48:30|442.33|439.63|442.28|439.58|442.34|439.64|442.26|439.56|7
1737571720000|2025-01-22 18:48:40|442.27|439.57|442.31|439.61|442.34|439.64|442.25|439.55|11
1737571730000|2025-01-22 18:48:50|442.32|439.62|442.35|439.65|442.35|439.65|442.32|439.62|3
1737571740000|2025-01-22 18:49:00|442.36|439.66|442.35|439.65|442.36|439.66|442.33|439.63|4
1737571750000|2025-01-22 18:49:10|442.31|439.61|442.28|439.58|442.32|439.62|442.28|439.58|7
1737571760000|2025-01-22 18:49:20|442.29|439.59|442.59|439.89|442.59|439.89|442.29|439.59|11
1737571770000|2025-01-22 18:49:30|442.58|439.88|442.72|440.02|442.72|440.02|442.58|439.88|4
1737571780000|2025-01-22 18:49:40|442.74|440.04|442.88|440.18|442.88|440.18|442.74|440.04|7
1737571790000|2025-01-22 18:49:50|442.89|440.19|443|440.3|443|440.3|442.89|440.19|9
1737571800000|2025-01-22 18:50:00|443.02|440.32|443.01|440.31|443.04|440.34|443.01|440.31|4
1737571810000|2025-01-22 18:50:10|443.03|440.33|443.11|440.41|443.11|440.41|443.03|440.33|7
1737571820000|2025-01-22 18:50:20|443.13|440.43|443.28|440.58|443.3|440.6|443.13|440.43|11
1737571830000|2025-01-22 18:50:30|443.29|440.59|443.3|440.6|443.3|440.6|443.29|440.59|2
1737571840000|2025-01-22 18:50:40|443.31|440.61|443.4|440.7|443.51|440.81|443.31|440.61|12
1737571850000|2025-01-22 18:50:50|443.41|440.71|443.41|440.71|443.42|440.72|443.41|440.71|5
1737571860000|2025-01-22 18:51:00|443.42|440.72|443.35|440.65|443.42|440.72|443.34|440.64|7
1737571880000|2025-01-22 18:51:20|443.26|440.56|443.24|440.54|443.26|440.56|443.24|440.54|5
1737571890000|2025-01-22 18:51:30|443.23|440.53|443.22|440.52|443.24|440.54|443.22|440.52|4
1737571900000|2025-01-22 18:51:40|443.21|440.51|443.1|440.4|443.21|440.51|443.1|440.4|2
1737571910000|2025-01-22 18:51:50|443.09|440.39|443.11|440.41|443.11|440.41|443.09|440.39|3
1737571920000|2025-01-22 18:52:00|443.1|440.4|442.99|440.29|443.11|440.41|442.97|440.27|7
1737571930000|2025-01-22 18:52:10|442.98|440.28|442.89|440.19|442.98|440.28|442.88|440.18|10
1737571940000|2025-01-22 18:52:20|442.88|440.18|442.78|440.08|442.89|440.19|442.78|440.08|8
1737571950000|2025-01-22 18:52:30|442.77|440.07|442.75|440.05|442.77|440.07|442.75|440.05|3
1737571960000|2025-01-22 18:52:40|442.74|440.04|442.73|440.03|442.74|440.04|442.73|440.03|2
1737571970000|2025-01-22 18:52:50|442.72|440.02|442.73|440.03|442.73|440.03|442.72|440.02|4
1737571980000|2025-01-22 18:53:00|442.74|440.04|442.76|440.06|442.76|440.06|442.74|440.04|3
1737571990000|2025-01-22 18:53:10|442.79|440.09|442.86|440.16|442.86|440.16|442.77|440.07|9
1737572000000|2025-01-22 18:53:20|442.89|440.19|442.94|440.24|442.94|440.24|442.89|440.19|3
1737572010000|2025-01-22 18:53:30|442.93|440.23|442.95|440.25|442.95|440.25|442.93|440.23|3
1737572020000|2025-01-22 18:53:40|442.91|440.21|442.8|440.1|442.91|440.21|442.8|440.1|5
1737572030000|2025-01-22 18:53:50|442.79|440.09|442.73|440.03|442.79|440.09|442.71|440.01|5
1737572040000|2025-01-22 18:54:00|442.72|440.02|442.69|439.99|442.72|440.02|442.65|439.95|8
1737572050000|2025-01-22 18:54:10|442.7|440|442.69|439.99|442.7|440|442.69|439.99|2
1737572060000|2025-01-22 18:54:20|442.7|440|442.72|440.02|442.72|440.02|442.7|440|3
1737572070000|2025-01-22 18:54:30|442.73|440.03|442.71|440.01|442.73|440.03|442.71|440.01|3
1737572080000|2025-01-22 18:54:40|442.7|440|442.59|439.89|442.7|440|442.54|439.84|7
1737572090000|2025-01-22 18:54:50|442.58|439.88|442.57|439.87|442.58|439.88|442.57|439.87|2
1737572100000|2025-01-22 18:55:00|442.59|439.89|442.45|439.75|442.59|439.89|442.45|439.75|9
1737572110000|2025-01-22 18:55:10|442.44|439.74|442.37|439.67|442.44|439.74|442.35|439.65|11
1737572120000|2025-01-22 18:55:20|442.36|439.66|442.26|439.56|442.36|439.66|442.26|439.56|9
1737572130000|2025-01-22 18:55:30|442.29|439.59|442.19|439.49|442.29|439.59|442.19|439.49|9
1737572140000|2025-01-22 18:55:40|442.18|439.48|442.08|439.38|442.19|439.49|442.08|439.38|8
1737572150000|2025-01-22 18:55:50|442.07|439.37|441.93|439.23|442.07|439.37|441.9|439.2|12
1737572160000|2025-01-22 18:56:00|441.92|439.22|441.51|438.81|441.92|439.22|441.4|438.7|18
1737572170000|2025-01-22 18:56:10|441.41|438.71|441.24|438.54|441.47|438.77|441.21|438.51|18
1737572180000|2025-01-22 18:56:20|441.27|438.57|441.1|438.4|441.27|438.57|441.07|438.37|16
1737572190000|2025-01-22 18:56:30|441.09|438.39|440.9|438.2|441.09|438.39|440.87|438.17|19
1737572200000|2025-01-22 18:56:40|440.79|438.09|440.88|438.18|440.93|438.23|440.79|438.09|17
1737572210000|2025-01-22 18:56:50|440.83|438.13|440.75|438.05|440.83|438.13|440.69|437.99|12
1737572220000|2025-01-22 18:57:00|440.73|438.03|440.49|437.79|440.73|438.03|440.39|437.69|15
1737572230000|2025-01-22 18:57:10|440.48|437.78|439.96|437.26|440.48|437.78|439.96|437.26|24
1737572240000|2025-01-22 18:57:20|440.04|437.34|439.95|437.25|440.05|437.35|439.89|437.19|23
1737572250000|2025-01-22 18:57:30|439.91|437.21|439.8|437.1|439.92|437.22|439.77|437.07|15
1737572260000|2025-01-22 18:57:40|439.75|437.05|439.82|437.12|439.85|437.15|439.7|437|14
1737572270000|2025-01-22 18:57:50|439.76|437.06|439.67|436.97|439.76|437.06|439.63|436.93|5
1737572280000|2025-01-22 18:58:00|439.66|436.96|440.13|437.43|440.13|437.43|439.62|436.92|16
1737572290000|2025-01-22 18:58:10|440.26|437.56|440.22|437.52|440.5|437.8|440.22|437.52|18
1737572300000|2025-01-22 18:58:20|440.21|437.51|439.93|437.23|440.21|437.51|439.93|437.23|13
1737572310000|2025-01-22 18:58:30|439.94|437.24|439.91|437.21|439.95|437.25|439.91|437.21|10
1737572320000|2025-01-22 18:58:40|439.9|437.2|439.98|437.28|439.98|437.28|439.89|437.19|10
1737572330000|2025-01-22 18:58:50|439.99|437.29|440.12|437.42|440.13|437.43|439.98|437.28|14
1737572340000|2025-01-22 18:59:00|440.13|437.43|440.71|438.01|440.78|438.08|440.13|437.43|19
1737572350000|2025-01-22 18:59:10|440.81|438.11|440.87|438.17|440.89|438.19|440.81|438.11|4
1737572360000|2025-01-22 18:59:20|440.83|438.13|440.76|438.06|440.83|438.13|440.76|438.06|3
1737572370000|2025-01-22 18:59:30|440.71|438.01|440.59|437.89|440.72|438.02|440.59|437.89|3
1737572380000|2025-01-22 18:59:40|440.58|437.88|440.45|437.75|440.58|437.88|440.45|437.75|9
1737572390000|2025-01-22 18:59:50|440.44|437.74|440.39|437.69|440.44|437.74|440.38|437.68|7
1737572400000|2025-01-22 19:00:00|440.37|437.67|440.32|437.62|440.39|437.69|440.27|437.57|11
1737572410000|2025-01-22 19:00:10|440.33|437.63|440.28|437.58|440.33|437.63|440.27|437.57|6
1737572420000|2025-01-22 19:00:20|440.27|437.57|440.24|437.54|440.27|437.57|440.23|437.53|5
1737572430000|2025-01-22 19:00:30|440.25|437.55|440.84|438.14|440.84|438.14|440.25|437.55|14
1737572440000|2025-01-22 19:00:40|440.83|438.13|441.07|438.37|441.08|438.38|440.83|438.13|12
1737572450000|2025-01-22 19:00:50|441.11|438.41|441.21|438.51|441.23|438.53|441.11|438.41|5
1737572460000|2025-01-22 19:01:00|441.31|438.61|441.39|438.69|441.47|438.77|441.31|438.61|9
1737572470000|2025-01-22 19:01:10|441.4|438.7|441.4|438.7|441.4|438.7|441.39|438.69|3
1737572480000|2025-01-22 19:01:20|441.35|438.65|441.44|438.74|441.44|438.74|441.35|438.65|6
1737572490000|2025-01-22 19:01:30|441.45|438.75|441.53|438.83|441.53|438.83|441.45|438.75|8
1737572500000|2025-01-22 19:01:40|441.64|438.94|441.52|438.82|441.64|438.94|441.52|438.82|7
1737572510000|2025-01-22 19:01:50|441.45|438.75|441.26|438.56|441.45|438.75|441.23|438.53|8
1737572520000|2025-01-22 19:02:00|441.29|438.59|441.48|438.78|441.51|438.81|441.29|438.59|9
1737572530000|2025-01-22 19:02:10|441.47|438.77|441.71|439.01|441.71|439.01|441.46|438.76|14
1737572540000|2025-01-22 19:02:20|441.7|439|441.74|439.04|441.74|439.04|441.7|439|6
1737572550000|2025-01-22 19:02:30|441.69|438.99|441.69|438.99|441.69|438.99|441.69|438.99|1
1737572560000|2025-01-22 19:02:40|441.7|439|441.79|439.09|441.8|439.1|441.7|439|6
1737572570000|2025-01-22 19:02:50|441.8|439.1|441.81|439.11|441.82|439.12|441.8|439.1|3
1737572580000|2025-01-22 19:03:00|441.73|439.03|441.78|439.08|441.78|439.08|441.73|439.03|7
1737572590000|2025-01-22 19:03:10|441.77|439.07|441.83|439.13|441.83|439.13|441.77|439.07|4
1737572600000|2025-01-22 19:03:20|441.82|439.12|441.71|439.01|441.82|439.12|441.66|438.96|12
1737572610000|2025-01-22 19:03:30|441.8|439.1|441.76|439.06|441.81|439.11|441.76|439.06|6
1737572620000|2025-01-22 19:03:40|441.77|439.07|441.99|439.29|441.99|439.29|441.77|439.07|8
1737572630000|2025-01-22 19:03:50|442.05|439.35|442.01|439.31|442.06|439.36|442|439.3|6
1737572640000|2025-01-22 19:04:00|441.97|439.27|441.62|438.92|441.97|439.27|441.62|438.92|16
1737572650000|2025-01-22 19:04:10|441.58|438.88|441.43|438.73|441.58|438.88|441.43|438.73|6
1737572660000|2025-01-22 19:04:20|441.37|438.67|441.06|438.36|441.37|438.67|441.06|438.36|13
1737572670000|2025-01-22 19:04:30|441.05|438.35|441.05|438.35|441.05|438.35|441.04|438.34|3
1737572680000|2025-01-22 19:04:40|441.01|438.31|440.89|438.19|441.01|438.31|440.88|438.18|11
1737572690000|2025-01-22 19:04:50|440.88|438.18|440.83|438.13|440.88|438.18|440.82|438.12|8
1737572700000|2025-01-22 19:05:00|440.78|438.08|440.72|438.02|440.78|438.08|440.72|438.02|9
1737572710000|2025-01-22 19:05:10|440.71|438.01|440.61|437.91|440.71|438.01|440.61|437.91|9
1737572720000|2025-01-22 19:05:20|440.6|437.9|440.77|438.07|440.81|438.11|440.56|437.86|14
1737572730000|2025-01-22 19:05:30|440.73|438.03|440.62|437.92|440.73|438.03|440.62|437.92|8
1737572740000|2025-01-22 19:05:40|440.59|437.89|440.63|437.93|440.76|438.06|440.59|437.89|10
1737572750000|2025-01-22 19:05:50|440.62|437.92|440.59|437.89|440.62|437.92|440.59|437.89|4
1737572760000|2025-01-22 19:06:00|440.58|437.88|440.51|437.81|440.59|437.89|440.5|437.8|7
1737572770000|2025-01-22 19:06:10|440.52|437.82|440.61|437.91|440.63|437.93|440.51|437.81|9
1737572780000|2025-01-22 19:06:20|440.56|437.86|440.7|438|440.71|438.01|440.52|437.82|10
1737572790000|2025-01-22 19:06:30|440.71|438.01|440.81|438.11|440.88|438.18|440.71|438.01|7
1737572800000|2025-01-22 19:06:40|440.9|438.2|440.89|438.19|440.93|438.23|440.89|438.19|8
1737572810000|2025-01-22 19:06:50|440.97|438.27|440.97|438.27|440.98|438.28|440.97|438.27|3
1737572820000|2025-01-22 19:07:00|440.93|438.23|440.86|438.16|440.94|438.24|440.84|438.14|10
1737572830000|2025-01-22 19:07:10|440.81|438.11|440.96|438.26|440.99|438.29|440.81|438.11|10
1737572840000|2025-01-22 19:07:20|440.97|438.27|440.76|438.06|440.98|438.28|440.76|438.06|10
1737572850000|2025-01-22 19:07:30|440.71|438.01|440.76|438.06|440.77|438.07|440.7|438|7
1737572860000|2025-01-22 19:07:40|440.88|438.18|441.03|438.33|441.03|438.33|440.88|438.18|7
1737572870000|2025-01-22 19:07:50|440.99|438.29|440.95|438.25|441|438.3|440.95|438.25|4
1737572880000|2025-01-22 19:08:00|440.94|438.24|440.77|438.07|440.94|438.24|440.75|438.05|9
1737572890000|2025-01-22 19:08:10|440.76|438.06|440.76|438.06|440.76|438.06|440.75|438.05|3
1737572900000|2025-01-22 19:08:20|440.75|438.05|440.92|438.22|440.92|438.22|440.74|438.04|5
1737572910000|2025-01-22 19:08:30|440.96|438.26|441.08|438.38|441.08|438.38|440.96|438.26|7
1737572920000|2025-01-22 19:08:40|441.11|438.41|441.34|438.64|441.35|438.65|441.11|438.41|8
1737572930000|2025-01-22 19:08:50|441.28|438.58|441.24|438.54|441.28|438.58|441.23|438.53|3
1737572940000|2025-01-22 19:09:00|441.25|438.55|441.49|438.79|441.54|438.84|441.25|438.55|9
1737572950000|2025-01-22 19:09:10|441.48|438.78|441.4|438.7|441.49|438.79|441.4|438.7|8
1737572960000|2025-01-22 19:09:20|441.41|438.71|441.41|438.71|441.41|438.71|441.41|438.71|1
1737572970000|2025-01-22 19:09:30|441.46|438.76|441.46|438.76|441.46|438.76|441.46|438.76|1
1737572980000|2025-01-22 19:09:40|441.45|438.75|441.3|438.6|441.45|438.75|441.25|438.55|4
1737573000000|2025-01-22 19:10:00|441.31|438.61|441.29|438.59|441.31|438.61|441.28|438.58|5
1737573010000|2025-01-22 19:10:10|441.35|438.65|441.54|438.84|441.54|438.84|441.33|438.63|11
1737573020000|2025-01-22 19:10:20|441.53|438.83|441.49|438.79|441.53|438.83|441.49|438.79|5
1737573030000|2025-01-22 19:10:30|441.48|438.78|441.4|438.7|441.48|438.78|441.39|438.69|5
1737573040000|2025-01-22 19:10:40|441.41|438.71|441.42|438.72|441.42|438.72|441.41|438.71|4
1737573050000|2025-01-22 19:10:50|441.49|438.79|441.48|438.78|441.49|438.79|441.48|438.78|2
1737573060000|2025-01-22 19:11:00|441.46|438.76|441.45|438.75|441.52|438.82|441.45|438.75|8
1737573070000|2025-01-22 19:11:10|441.44|438.74|441.58|438.88|441.58|438.88|441.42|438.72|7
1737573080000|2025-01-22 19:11:20|441.59|438.89|441.74|439.04|441.77|439.07|441.59|438.89|6
1737573090000|2025-01-22 19:11:30|441.73|439.03|441.7|439|441.73|439.03|441.7|439|5
1737573100000|2025-01-22 19:11:40|441.69|438.99|441.69|438.99|441.69|438.99|441.69|438.99|1
1737573110000|2025-01-22 19:11:50|441.68|438.98|441.63|438.93|441.68|438.98|441.63|438.93|3
1737573120000|2025-01-22 19:12:00|441.62|438.92|441.58|438.88|441.62|438.92|441.57|438.87|4
1737573130000|2025-01-22 19:12:10|441.68|438.98|441.68|438.98|441.68|438.98|441.67|438.97|5
1737573140000|2025-01-22 19:12:20|441.65|438.95|441.63|438.93|441.65|438.95|441.63|438.93|5
1737573150000|2025-01-22 19:12:30|441.62|438.92|441.58|438.88|441.62|438.92|441.58|438.88|8
1737573160000|2025-01-22 19:12:40|441.57|438.87|441.69|438.99|441.73|439.03|441.54|438.84|6
1737573170000|2025-01-22 19:12:50|441.66|438.96|441.51|438.81|441.66|438.96|441.5|438.8|11
1737573180000|2025-01-22 19:13:00|441.5|438.8|441.62|438.92|441.62|438.92|441.5|438.8|7
1737573190000|2025-01-22 19:13:10|441.59|438.89|441.61|438.91|441.62|438.92|441.59|438.89|4
1737573210000|2025-01-22 19:13:30|441.62|438.92|441.73|439.03|441.74|439.04|441.62|438.92|8
1737573220000|2025-01-22 19:13:40|441.74|439.04|441.84|439.14|441.84|439.14|441.74|439.04|6
1737573230000|2025-01-22 19:13:50|441.85|439.15|441.84|439.14|441.85|439.15|441.83|439.13|3
1737573240000|2025-01-22 19:14:00|441.83|439.13|441.84|439.14|441.84|439.14|441.83|439.13|2
1737573250000|2025-01-22 19:14:10|441.83|439.13|441.84|439.14|441.84|439.14|441.83|439.13|2
1737573260000|2025-01-22 19:14:20|441.78|439.08|441.8|439.1|441.8|439.1|441.78|439.08|3
1737573270000|2025-01-22 19:14:30|441.79|439.09|441.68|438.98|441.79|439.09|441.67|438.97|5
1737573280000|2025-01-22 19:14:40|441.67|438.97|441.67|438.97|441.67|438.97|441.67|438.97|1
1737573290000|2025-01-22 19:14:50|441.66|438.96|441.65|438.95|441.66|438.96|441.65|438.95|2
1737573300000|2025-01-22 19:15:00|441.63|438.93|441.46|438.76|441.63|438.93|441.46|438.76|13
1737573310000|2025-01-22 19:15:10|441.47|438.77|441.56|438.86|441.64|438.94|441.45|438.75|13
1737573320000|2025-01-22 19:15:20|441.55|438.85|441.46|438.76|441.55|438.85|441.46|438.76|7
1737573330000|2025-01-22 19:15:30|441.47|438.77|441.68|438.98|441.68|438.98|441.47|438.77|11
1737573340000|2025-01-22 19:15:40|441.69|438.99|441.7|439|441.7|439|441.68|438.98|4
1737573350000|2025-01-22 19:15:50|441.71|439.01|441.77|439.07|441.77|439.07|441.71|439.01|6
1737573360000|2025-01-22 19:16:00|441.78|439.08|441.6|438.9|441.78|439.08|441.52|438.82|11
1737573370000|2025-01-22 19:16:10|441.56|438.86|441.54|438.84|441.57|438.87|441.5|438.8|11
1737573380000|2025-01-22 19:16:20|441.55|438.85|441.65|438.95|441.65|438.95|441.55|438.85|7
1737573390000|2025-01-22 19:16:30|441.67|438.97|441.7|439|441.7|439|441.66|438.96|6
1737573400000|2025-01-22 19:16:40|441.77|439.07|441.83|439.13|441.83|439.13|441.77|439.07|7
1737573410000|2025-01-22 19:16:50|441.84|439.14|441.82|439.12|441.85|439.15|441.8|439.1|5
1737573420000|2025-01-22 19:17:00|441.83|439.13|441.98|439.28|442.02|439.32|441.83|439.13|9
1737573430000|2025-01-22 19:17:10|441.94|439.24|441.96|439.26|441.96|439.26|441.94|439.24|3
1737573440000|2025-01-22 19:17:20|441.97|439.27|441.89|439.19|441.97|439.27|441.89|439.19|4
1737573450000|2025-01-22 19:17:30|441.88|439.18|441.86|439.16|441.88|439.18|441.8|439.1|10
1737573460000|2025-01-22 19:17:40|441.82|439.12|441.9|439.2|441.9|439.2|441.79|439.09|12
1737573470000|2025-01-22 19:17:50|441.91|439.21|442.09|439.39|442.09|439.39|441.91|439.21|12
1737573480000|2025-01-22 19:18:00|442.1|439.4|442.02|439.32|442.1|439.4|442.02|439.32|5
1737573490000|2025-01-22 19:18:10|442.03|439.33|442.12|439.42|442.12|439.42|442.03|439.33|10
1737573500000|2025-01-22 19:18:20|442.1|439.4|442.07|439.37|442.15|439.45|442.07|439.37|6
1737573510000|2025-01-22 19:18:30|442.08|439.38|442.12|439.42|442.12|439.42|442.08|439.38|6
1737573520000|2025-01-22 19:18:40|442.13|439.43|442.12|439.42|442.13|439.43|442.09|439.39|5
1737573530000|2025-01-22 19:18:50|442.13|439.43|442.22|439.52|442.23|439.53|442.13|439.43|4
1737573540000|2025-01-22 19:19:00|442.23|439.53|442.23|439.53|442.23|439.53|442.23|439.53|1
1737573550000|2025-01-22 19:19:10|442.22|439.52|442.23|439.53|442.23|439.53|442.22|439.52|2
1737573560000|2025-01-22 19:19:20|442.24|439.54|442.25|439.55|442.25|439.55|442.24|439.54|2
1737573570000|2025-01-22 19:19:30|442.26|439.56|442.36|439.66|442.43|439.73|442.26|439.56|6
1737573580000|2025-01-22 19:19:40|442.35|439.65|442.37|439.67|442.37|439.67|442.35|439.65|7
1737573590000|2025-01-22 19:19:50|442.38|439.68|442.56|439.86|442.59|439.89|442.38|439.68|9
1737573600000|2025-01-22 19:20:00|442.57|439.87|442.58|439.88|442.65|439.95|442.57|439.87|9
1737573610000|2025-01-22 19:20:10|442.57|439.87|442.73|440.03|442.73|440.03|442.56|439.86|12
1737573620000|2025-01-22 19:20:20|442.74|440.04|442.78|440.08|442.79|440.09|442.74|440.04|8
1737573640000|2025-01-22 19:20:40|442.83|440.13|442.95|440.25|442.95|440.25|442.83|440.13|8
1737573650000|2025-01-22 19:20:50|442.96|440.26|442.98|440.28|442.98|440.28|442.96|440.26|3
1737573660000|2025-01-22 19:21:00|442.94|440.24|442.94|440.24|442.96|440.26|442.92|440.22|8
1737573670000|2025-01-22 19:21:10|442.95|440.25|442.99|440.29|442.99|440.29|442.95|440.25|5
1737573680000|2025-01-22 19:21:20|443|440.3|442.99|440.29|443.03|440.33|442.95|440.25|13
1737573690000|2025-01-22 19:21:30|443|440.3|443.03|440.33|443.03|440.33|443|440.3|4
1737573700000|2025-01-22 19:21:40|443.04|440.34|443.37|440.67|443.37|440.67|443.04|440.34|16
1737573710000|2025-01-22 19:21:50|443.38|440.68|443.4|440.7|443.4|440.7|443.25|440.55|8
1737573720000|2025-01-22 19:22:00|443.41|440.71|443.45|440.75|443.45|440.75|443.37|440.67|7
1737573730000|2025-01-22 19:22:10|443.46|440.76|443.57|440.87|443.57|440.87|443.45|440.75|10
1737573740000|2025-01-22 19:22:20|443.58|440.88|443.56|440.86|443.58|440.88|443.53|440.83|6
1737573750000|2025-01-22 19:22:30|443.57|440.87|443.6|440.9|443.64|440.94|443.57|440.87|3
1737573760000|2025-01-22 19:22:40|443.61|440.91|443.59|440.89|443.61|440.91|443.59|440.89|2
1737573770000|2025-01-22 19:22:50|443.57|440.87|443.4|440.7|443.58|440.88|443.35|440.65|13
1737573780000|2025-01-22 19:23:00|443.41|440.71|443.41|440.71|443.41|440.71|443.41|440.71|1
1737573790000|2025-01-22 19:23:10|443.42|440.72|443.34|440.64|443.42|440.72|443.31|440.61|6
1737573800000|2025-01-22 19:23:20|443.35|440.65|443.19|440.49|443.35|440.65|443.18|440.48|12
1737573810000|2025-01-22 19:23:30|443.09|440.39|443.1|440.4|443.11|440.41|443.09|440.39|4
1737573820000|2025-01-22 19:23:40|443.11|440.41|443.07|440.37|443.11|440.41|443.07|440.37|5
1737573830000|2025-01-22 19:23:50|443.02|440.32|443|440.3|443.02|440.32|442.99|440.29|7
1737573840000|2025-01-22 19:24:00|442.98|440.28|442.83|440.13|442.99|440.29|442.83|440.13|12
1737573850000|2025-01-22 19:24:10|442.75|440.05|442.73|440.03|442.75|440.05|442.71|440.01|8
1737573860000|2025-01-22 19:24:20|442.74|440.04|442.68|439.98|442.75|440.05|442.68|439.98|5
1737573870000|2025-01-22 19:24:30|442.67|439.97|442.61|439.91|442.67|439.97|442.61|439.91|6
1737573880000|2025-01-22 19:24:40|442.6|439.9|442.52|439.82|442.6|439.9|442.52|439.82|7
1737573890000|2025-01-22 19:24:50|442.51|439.81|442.5|439.8|442.51|439.81|442.49|439.79|4
1737573900000|2025-01-22 19:25:00|442.52|439.82|442.51|439.81|442.54|439.84|442.5|439.8|5
1737573910000|2025-01-22 19:25:10|442.52|439.82|442.52|439.82|442.52|439.82|442.49|439.79|5
1737573920000|2025-01-22 19:25:20|442.53|439.83|442.5|439.8|442.57|439.87|442.5|439.8|6
1737573930000|2025-01-22 19:25:30|442.49|439.79|442.48|439.78|442.49|439.79|442.48|439.78|2
1737573940000|2025-01-22 19:25:40|442.47|439.77|442.44|439.74|442.47|439.77|442.43|439.73|3
1737573950000|2025-01-22 19:25:50|442.45|439.75|442.47|439.77|442.47|439.77|442.45|439.75|3
1737573960000|2025-01-22 19:26:00|442.46|439.76|442.45|439.75|442.46|439.76|442.45|439.75|2
1737573970000|2025-01-22 19:26:10|442.4|439.7|442.34|439.64|442.43|439.73|442.33|439.63|10
1737573980000|2025-01-22 19:26:20|442.33|439.63|442.29|439.59|442.34|439.64|442.29|439.59|11
1737573990000|2025-01-22 19:26:30|442.28|439.58|442.29|439.59|442.29|439.59|442.27|439.57|4
1737574000000|2025-01-22 19:26:40|442.33|439.63|442.28|439.58|442.33|439.63|442.28|439.58|4
1737574010000|2025-01-22 19:26:50|442.24|439.54|442.18|439.48|442.24|439.54|442.13|439.43|7
1737574020000|2025-01-22 19:27:00|442.19|439.49|442.33|439.63|442.33|439.63|442.18|439.48|9
1737574030000|2025-01-22 19:27:10|442.34|439.64|442.37|439.67|442.37|439.67|442.34|439.64|4
1737574040000|2025-01-22 19:27:20|442.38|439.68|442.57|439.87|442.57|439.87|442.38|439.68|7
1737574050000|2025-01-22 19:27:30|442.58|439.88|442.64|439.94|442.65|439.95|442.58|439.88|11
1737574060000|2025-01-22 19:27:40|442.6|439.9|442.61|439.91|442.62|439.92|442.6|439.9|5
1737574070000|2025-01-22 19:27:50|442.62|439.92|442.63|439.93|442.63|439.93|442.62|439.92|2
1737574080000|2025-01-22 19:28:00|442.59|439.89|442.6|439.9|442.6|439.9|442.59|439.89|6
1737574090000|2025-01-22 19:28:10|442.61|439.91|442.61|439.91|442.61|439.91|442.61|439.91|1
1737574100000|2025-01-22 19:28:20|442.62|439.92|442.64|439.94|442.64|439.94|442.62|439.92|3
1737574110000|2025-01-22 19:28:30|442.65|439.95|442.75|440.05|442.8|440.1|442.65|439.95|8
1737574120000|2025-01-22 19:28:40|442.72|440.02|442.7|440|442.72|440.02|442.66|439.96|6
1737574130000|2025-01-22 19:28:50|442.71|440.01|442.74|440.04|442.74|440.04|442.71|440.01|4
1737574140000|2025-01-22 19:29:00|442.7|440|442.71|440.01|442.72|440.02|442.7|440|4
1737574150000|2025-01-22 19:29:10|442.7|440|442.79|440.09|442.79|440.09|442.7|440|4
1737574160000|2025-01-22 19:29:20|442.74|440.04|442.75|440.05|442.75|440.05|442.74|440.04|2
1737574170000|2025-01-22 19:29:30|442.76|440.06|442.78|440.08|442.78|440.08|442.76|440.06|3
1737574180000|2025-01-22 19:29:40|442.77|440.07|442.77|440.07|442.77|440.07|442.77|440.07|1
1737574190000|2025-01-22 19:29:50|442.78|440.08|442.82|440.12|442.82|440.12|442.78|440.08|5
1737574200000|2025-01-22 19:30:00|442.83|440.13|442.73|440.03|442.83|440.13|442.73|440.03|6
1737574240000|2025-01-22 19:30:40|442.76|440.06|442.74|440.04|442.85|440.15|442.74|440.04|12
1737574250000|2025-01-22 19:30:50|442.75|440.05|442.69|439.99|442.76|440.06|442.69|439.99|7
1737574270000|2025-01-22 19:31:10|442.67|439.97|442.62|439.92|442.67|439.97|442.61|439.91|8
1737574280000|2025-01-22 19:31:20|442.63|439.93|442.65|439.95|442.65|439.95|442.63|439.93|3
1737574290000|2025-01-22 19:31:30|442.64|439.94|442.64|439.94|442.64|439.94|442.64|439.94|1
1737574300000|2025-01-22 19:31:40|442.63|439.93|442.61|439.91|442.63|439.93|442.61|439.91|3
1737574310000|2025-01-22 19:31:50|442.56|439.86|442.4|439.7|442.57|439.87|442.4|439.7|9
1737574320000|2025-01-22 19:32:00|442.39|439.69|442.15|439.45|442.39|439.69|442.14|439.44|11
1737574330000|2025-01-22 19:32:10|442.13|439.43|441.95|439.25|442.13|439.43|441.95|439.25|10
1737574340000|2025-01-22 19:32:20|441.93|439.23|441.66|438.96|441.93|439.23|441.66|438.96|22
1737574350000|2025-01-22 19:32:30|441.62|438.92|441.67|438.97|441.68|438.98|441.58|438.88|13
1737574360000|2025-01-22 19:32:40|441.68|438.98|441.58|438.88|441.69|438.99|441.58|438.88|4
1737574370000|2025-01-22 19:32:50|441.57|438.87|441.7|439|441.8|439.1|441.54|438.84|12
1737574380000|2025-01-22 19:33:00|441.69|438.99|441.66|438.96|441.69|438.99|441.55|438.85|14
1737574390000|2025-01-22 19:33:10|441.65|438.95|442.73|440.03|442.73|440.03|441.65|438.95|22
1737574400000|2025-01-22 19:33:20|442.81|440.11|442.94|440.24|443.27|440.57|442.73|440.03|21
1737574410000|2025-01-22 19:33:30|442.93|440.23|442.91|440.21|442.93|440.23|442.86|440.16|10
1737574420000|2025-01-22 19:33:40|442.9|440.2|442.87|440.17|442.9|440.2|442.87|440.17|4
1737574430000|2025-01-22 19:33:50|442.78|440.08|442.76|440.06|442.81|440.11|442.76|440.06|10
1737574440000|2025-01-22 19:34:00|442.69|439.99|442.56|439.86|442.72|440.02|442.56|439.86|11
1737574450000|2025-01-22 19:34:10|442.57|439.87|442.87|440.17|442.87|440.17|442.57|439.87|12
1737574460000|2025-01-22 19:34:20|442.88|440.18|443.11|440.41|443.11|440.41|442.87|440.17|10
1737574470000|2025-01-22 19:34:30|443.18|440.48|443.41|440.71|443.41|440.71|443.11|440.41|16
1737574480000|2025-01-22 19:34:40|443.42|440.72|443.49|440.79|443.49|440.79|443.41|440.71|8
1737574490000|2025-01-22 19:34:50|443.56|440.86|443.66|440.96|443.66|440.96|443.56|440.86|7
1737574500000|2025-01-22 19:35:00|443.65|440.95|444.03|441.33|444.17|441.47|443.65|440.95|14
1737574510000|2025-01-22 19:35:10|444.02|441.32|443.9|441.2|444.02|441.32|443.88|441.18|7
1737574520000|2025-01-22 19:35:20|443.89|441.19|443.89|441.19|443.9|441.2|443.88|441.18|5
1737574530000|2025-01-22 19:35:30|443.86|441.16|443.78|441.08|443.87|441.17|443.77|441.07|11
1737574540000|2025-01-22 19:35:40|443.79|441.09|443.84|441.14|443.84|441.14|443.79|441.09|8
1737574550000|2025-01-22 19:35:50|443.85|441.15|443.88|441.18|443.88|441.18|443.85|441.15|4
1737574560000|2025-01-22 19:36:00|443.89|441.19|444.05|441.35|444.06|441.36|443.87|441.17|9
1737574570000|2025-01-22 19:36:10|444.06|441.36|444.07|441.37|444.07|441.37|444.06|441.36|2
1737574580000|2025-01-22 19:36:20|444.03|441.33|443.96|441.26|444.03|441.33|443.94|441.24|7
1737574590000|2025-01-22 19:36:30|443.97|441.27|443.76|441.06|443.97|441.27|443.76|441.06|11
1737574600000|2025-01-22 19:36:40|443.75|441.05|443.21|440.51|443.75|441.05|443.19|440.49|13
1737574610000|2025-01-22 19:36:50|443.22|440.52|443.35|440.65|443.35|440.65|443.22|440.52|7
1737574620000|2025-01-22 19:37:00|443.36|440.66|443.62|440.92|443.62|440.92|443.36|440.66|17
1737574630000|2025-01-22 19:37:10|443.63|440.93|443.49|440.79|443.64|440.94|443.49|440.79|8
1737574640000|2025-01-22 19:37:20|443.48|440.78|443.25|440.55|443.48|440.78|443.25|440.55|11
1737574650000|2025-01-22 19:37:30|443.24|440.54|443.25|440.55|443.25|440.55|443.24|440.54|6
1737574660000|2025-01-22 19:37:40|443.26|440.56|443.26|440.56|443.26|440.56|443.25|440.55|3
1737574670000|2025-01-22 19:37:50|443.21|440.51|443.13|440.43|443.21|440.51|443.12|440.42|13
1737574680000|2025-01-22 19:38:00|443.14|440.44|443.33|440.63|443.33|440.63|443.14|440.44|9
1737574690000|2025-01-22 19:38:10|443.34|440.64|443.58|440.88|443.59|440.89|443.34|440.64|15
1737574700000|2025-01-22 19:38:20|443.59|440.89|443.73|441.03|443.73|441.03|443.59|440.89|12
1737574710000|2025-01-22 19:38:30|443.74|441.04|443.95|441.25|443.95|441.25|443.74|441.04|8
1737574720000|2025-01-22 19:38:40|443.96|441.26|444.06|441.36|444.06|441.36|443.96|441.26|9
1737574730000|2025-01-22 19:38:50|444.07|441.37|444.05|441.35|444.1|441.4|444.05|441.35|5
1737574740000|2025-01-22 19:39:00|444.04|441.34|444.01|441.31|444.06|441.36|444.01|441.31|7
1737574750000|2025-01-22 19:39:10|443.96|441.26|443.91|441.21|443.97|441.27|443.91|441.21|8
1737574760000|2025-01-22 19:39:20|443.9|441.2|443.89|441.19|443.9|441.2|443.89|441.19|2
1737574770000|2025-01-22 19:39:30|443.84|441.14|443.83|441.13|443.86|441.16|443.83|441.13|6
1737574780000|2025-01-22 19:39:40|443.82|441.12|443.82|441.12|443.83|441.13|443.82|441.12|7
1737574790000|2025-01-22 19:39:50|443.83|441.13|443.79|441.09|443.83|441.13|443.79|441.09|4
1737574800000|2025-01-22 19:40:00|443.8|441.1|443.79|441.09|443.8|441.1|443.78|441.08|4
1737574810000|2025-01-22 19:40:10|443.78|441.08|443.86|441.16|443.86|441.16|443.78|441.08|5
1737574820000|2025-01-22 19:40:20|443.87|441.17|443.8|441.1|443.88|441.18|443.8|441.1|8
1737574840000|2025-01-22 19:40:40|443.79|441.09|443.73|441.03|443.79|441.09|443.71|441.01|6
1737574850000|2025-01-22 19:40:50|443.83|441.13|443.85|441.15|443.85|441.15|443.82|441.12|5
1737574860000|2025-01-22 19:41:00|443.83|441.13|443.82|441.12|443.83|441.13|443.79|441.09|6
1737574870000|2025-01-22 19:41:10|443.83|441.13|443.75|441.05|443.84|441.14|443.75|441.05|7
1737574880000|2025-01-22 19:41:20|443.76|441.06|443.67|440.97|443.77|441.07|443.66|440.96|8
1737574890000|2025-01-22 19:41:30|443.68|440.98|443.64|440.94|443.68|440.98|443.64|440.94|5
1737574900000|2025-01-22 19:41:40|443.63|440.93|443.38|440.68|443.63|440.93|443.35|440.65|15
1737574910000|2025-01-22 19:41:50|443.39|440.69|443.41|440.71|443.41|440.71|443.39|440.69|3
1737574920000|2025-01-22 19:42:00|443.42|440.72|443.56|440.86|443.56|440.86|443.42|440.72|7
1737574930000|2025-01-22 19:42:10|443.57|440.87|443.56|440.86|443.58|440.88|443.56|440.86|3
1737574940000|2025-01-22 19:42:20|443.57|440.87|443.39|440.69|443.58|440.88|443.39|440.69|7
1737574950000|2025-01-22 19:42:30|443.4|440.7|443.41|440.71|443.42|440.72|443.39|440.69|6
1737574960000|2025-01-22 19:42:40|443.4|440.7|443.11|440.41|443.4|440.7|443.11|440.41|8
1737574970000|2025-01-22 19:42:50|443.09|440.39|442.99|440.29|443.09|440.39|442.98|440.28|11
1737574980000|2025-01-22 19:43:00|442.98|440.28|442.93|440.23|442.99|440.29|442.93|440.23|5
1737574990000|2025-01-22 19:43:10|442.92|440.22|442.94|440.24|442.94|440.24|442.92|440.22|3
1737575000000|2025-01-22 19:43:20|442.93|440.23|442.95|440.25|443.05|440.35|442.92|440.22|7
1737575010000|2025-01-22 19:43:30|442.92|440.22|442.76|440.06|442.93|440.23|442.73|440.03|13
1737575020000|2025-01-22 19:43:40|442.75|440.05|442.74|440.04|442.75|440.05|442.72|440.02|7
1737575030000|2025-01-22 19:43:50|442.73|440.03|442.73|440.03|442.73|440.03|442.72|440.02|3
1737575040000|2025-01-22 19:44:00|442.84|440.14|442.83|440.13|442.84|440.14|442.83|440.13|2
1737575050000|2025-01-22 19:44:10|442.82|440.12|442.81|440.11|442.82|440.12|442.81|440.11|4
1737575060000|2025-01-22 19:44:20|442.77|440.07|442.93|440.23|442.94|440.24|442.76|440.06|11
1737575070000|2025-01-22 19:44:30|442.88|440.18|442.77|440.07|442.89|440.19|442.77|440.07|6
1737575080000|2025-01-22 19:44:40|442.76|440.06|442.77|440.07|442.77|440.07|442.76|440.06|2
1737575090000|2025-01-22 19:44:50|442.78|440.08|442.72|440.02|442.78|440.08|442.72|440.02|7
1737575100000|2025-01-22 19:45:00|442.67|439.97|442.72|440.02|442.73|440.03|442.66|439.96|7
1737575110000|2025-01-22 19:45:10|442.71|440.01|442.68|439.98|442.71|440.01|442.67|439.97|6
1737575120000|2025-01-22 19:45:20|442.64|439.94|442.5|439.8|442.64|439.94|442.48|439.78|6
1737575130000|2025-01-22 19:45:30|442.51|439.81|442.56|439.86|442.59|439.89|442.51|439.81|4
1737575140000|2025-01-22 19:45:40|442.59|439.89|442.65|439.95|442.66|439.96|442.59|439.89|5
1737575150000|2025-01-22 19:45:50|442.67|439.97|442.68|439.98|442.68|439.98|442.6|439.9|13
1737575160000|2025-01-22 19:46:00|442.64|439.94|442.69|439.99|442.69|439.99|442.6|439.9|5
1737575170000|2025-01-22 19:46:10|442.68|439.98|442.66|439.96|442.68|439.98|442.65|439.95|5
1737575180000|2025-01-22 19:46:20|442.65|439.95|442.75|440.05|442.75|440.05|442.6|439.9|8
1737575190000|2025-01-22 19:46:30|442.71|440.01|442.73|440.03|442.75|440.05|442.71|440.01|8
1737575200000|2025-01-22 19:46:40|442.82|440.12|442.88|440.18|442.88|440.18|442.81|440.11|4
1737575210000|2025-01-22 19:46:50|442.97|440.27|443.04|440.34|443.04|440.34|442.94|440.24|9
1737575220000|2025-01-22 19:47:00|443.03|440.33|443.03|440.33|443.04|440.34|443.03|440.33|7
1737575230000|2025-01-22 19:47:10|443.02|440.32|442.88|440.18|443.02|440.32|442.88|440.18|10
1737575240000|2025-01-22 19:47:20|442.91|440.21|443.1|440.4|443.11|440.41|442.91|440.21|5
1737575250000|2025-01-22 19:47:30|443.09|440.39|443.19|440.49|443.19|440.49|443.09|440.39|4
1737575260000|2025-01-22 19:47:40|443.26|440.56|443.36|440.66|443.37|440.67|443.26|440.56|6
1737575270000|2025-01-22 19:47:50|443.35|440.65|443.34|440.64|443.35|440.65|443.34|440.64|2
1737575280000|2025-01-22 19:48:00|443.29|440.59|443.42|440.72|443.44|440.74|443.29|440.59|4
1737575290000|2025-01-22 19:48:10|443.43|440.73|443.4|440.7|443.43|440.73|443.4|440.7|4
1737575300000|2025-01-22 19:48:20|443.39|440.69|443.17|440.47|443.39|440.69|443.17|440.47|9
1737575310000|2025-01-22 19:48:30|443.16|440.46|442.96|440.26|443.16|440.46|442.96|440.26|13
1737575320000|2025-01-22 19:48:40|442.97|440.27|442.85|440.15|442.97|440.27|442.85|440.15|6
1737575330000|2025-01-22 19:48:50|442.86|440.16|442.77|440.07|442.86|440.16|442.77|440.07|7
1737575340000|2025-01-22 19:49:00|442.76|440.06|442.78|440.08|442.79|440.09|442.74|440.04|8
1737575350000|2025-01-22 19:49:10|442.82|440.12|442.88|440.18|442.88|440.18|442.77|440.07|8
1737575360000|2025-01-22 19:49:20|442.9|440.2|443.04|440.34|443.04|440.34|442.9|440.2|5
1737575370000|2025-01-22 19:49:30|443.03|440.33|443.02|440.32|443.05|440.35|443.02|440.32|5
1737575380000|2025-01-22 19:49:40|442.98|440.28|442.91|440.21|442.98|440.28|442.91|440.21|5
1737575390000|2025-01-22 19:49:50|442.85|440.15|442.84|440.14|442.88|440.18|442.84|440.14|7
1737575400000|2025-01-22 19:50:00|442.83|440.13|442.7|440|442.84|440.14|442.65|439.95|7
1737575410000|2025-01-22 19:50:10|442.73|440.03|442.86|440.16|442.88|440.18|442.73|440.03|8
1737575420000|2025-01-22 19:50:20|442.87|440.17|442.84|440.14|442.92|440.22|442.84|440.14|7
1737575430000|2025-01-22 19:50:30|442.83|440.13|442.74|440.04|442.83|440.13|442.74|440.04|6
1737575440000|2025-01-22 19:50:40|442.65|439.95|442.61|439.91|442.68|439.98|442.6|439.9|9
1737575450000|2025-01-22 19:50:50|442.58|439.88|442.62|439.92|442.63|439.93|442.54|439.84|11
1737575460000|2025-01-22 19:51:00|442.63|439.93|442.92|440.22|442.95|440.25|442.63|439.93|16
1737575470000|2025-01-22 19:51:10|443.02|440.32|442.89|440.19|443.02|440.32|442.81|440.11|11
1737575480000|2025-01-22 19:51:20|442.88|440.18|442.83|440.13|442.88|440.18|442.8|440.1|8
1737575490000|2025-01-22 19:51:30|442.82|440.12|442.83|440.13|442.84|440.14|442.82|440.12|3
1737575500000|2025-01-22 19:51:40|442.82|440.12|442.88|440.18|442.95|440.25|442.75|440.05|11
1737575510000|2025-01-22 19:51:50|442.91|440.21|442.83|440.13|442.91|440.21|442.82|440.12|4
1737575520000|2025-01-22 19:52:00|442.82|440.12|442.67|439.97|442.96|440.26|442.67|439.97|21
1737575530000|2025-01-22 19:52:10|442.66|439.96|442.59|439.89|442.66|439.96|442.57|439.87|7
1737575540000|2025-01-22 19:52:20|442.57|439.87|442.46|439.76|442.6|439.9|442.46|439.76|11
1737575550000|2025-01-22 19:52:30|442.45|439.75|442.65|439.95|442.65|439.95|442.45|439.75|6
1737575560000|2025-01-22 19:52:40|442.64|439.94|442.65|439.95|442.65|439.95|442.64|439.94|4
1737575570000|2025-01-22 19:52:50|442.69|439.99|442.88|440.18|442.9|440.2|442.69|439.99|7
1737575580000|2025-01-22 19:53:00|442.87|440.17|442.78|440.08|442.88|440.18|442.78|440.08|7
1737575600000|2025-01-22 19:53:20|442.77|440.07|442.73|440.03|442.77|440.07|442.66|439.96|11
1737575610000|2025-01-22 19:53:30|442.74|440.04|442.71|440.01|442.78|440.08|442.71|440.01|4
1737575620000|2025-01-22 19:53:40|442.7|440|442.77|440.07|442.8|440.1|442.7|440|13
1737575630000|2025-01-22 19:53:50|442.78|440.08|442.87|440.17|442.88|440.18|442.78|440.08|7
1737575640000|2025-01-22 19:54:00|442.88|440.18|442.74|440.04|442.88|440.18|442.74|440.04|9
1737575650000|2025-01-22 19:54:10|442.73|440.03|442.69|439.99|442.74|440.04|442.68|439.98|6
1737575660000|2025-01-22 19:54:20|442.68|439.98|442.31|439.61|442.68|439.98|442.31|439.61|18
1737575670000|2025-01-22 19:54:30|442.3|439.6|442.17|439.47|442.3|439.6|442.11|439.41|14
1737575680000|2025-01-22 19:54:40|442.24|439.54|442.17|439.47|442.24|439.54|442.16|439.46|11
1737575690000|2025-01-22 19:54:50|442.16|439.46|442.07|439.37|442.16|439.46|442.06|439.36|11
1737575700000|2025-01-22 19:55:00|442.05|439.35|441.94|439.24|442.05|439.35|441.93|439.23|11
1737575710000|2025-01-22 19:55:10|441.93|439.23|441.86|439.16|441.93|439.23|441.86|439.16|8
1737575720000|2025-01-22 19:55:20|441.85|439.15|441.93|439.23|441.96|439.26|441.82|439.12|9
1737575730000|2025-01-22 19:55:30|441.94|439.24|441.84|439.14|441.96|439.26|441.84|439.14|8
1737575740000|2025-01-22 19:55:40|441.87|439.17|441.82|439.12|441.87|439.17|441.82|439.12|9
1737575750000|2025-01-22 19:55:50|441.81|439.11|441.94|439.24|441.94|439.24|441.81|439.11|9
1737575760000|2025-01-22 19:56:00|441.98|439.28|441.95|439.25|442.03|439.33|441.95|439.25|5
1737575770000|2025-01-22 19:56:10|441.94|439.24|441.88|439.18|441.94|439.24|441.85|439.15|5
1737575780000|2025-01-22 19:56:20|441.87|439.17|441.86|439.16|441.9|439.2|441.83|439.13|9
1737575790000|2025-01-22 19:56:30|441.94|439.24|442.07|439.37|442.07|439.37|441.94|439.24|8
1737575800000|2025-01-22 19:56:40|442.16|439.46|442.03|439.33|442.16|439.46|442.03|439.33|7
1737575810000|2025-01-22 19:56:50|442.04|439.34|442.04|439.34|442.04|439.34|442.04|439.34|1
1737575820000|2025-01-22 19:57:00|442.08|439.38|442.07|439.37|442.08|439.38|442.07|439.37|4
1737575830000|2025-01-22 19:57:10|442.06|439.36|441.96|439.26|442.06|439.36|441.96|439.26|10
1737575840000|2025-01-22 19:57:20|441.95|439.25|441.96|439.26|442.06|439.36|441.95|439.25|7
1737575850000|2025-01-22 19:57:30|441.91|439.21|441.89|439.19|441.92|439.22|441.89|439.19|7
1737575860000|2025-01-22 19:57:40|441.88|439.18|441.88|439.18|441.88|439.18|441.79|439.09|5
1737575870000|2025-01-22 19:57:50|441.87|439.17|441.79|439.09|441.87|439.17|441.79|439.09|8
1737575880000|2025-01-22 19:58:00|441.61|438.91|441.67|438.97|441.69|438.99|441.61|438.91|11
1737575890000|2025-01-22 19:58:10|441.62|438.92|441.6|438.9|441.63|438.93|441.6|438.9|8
1737575900000|2025-01-22 19:58:20|441.59|438.89|441.52|438.82|441.59|438.89|441.5|438.8|6
1737575910000|2025-01-22 19:58:30|441.6|438.9|441.6|438.9|441.61|438.91|441.59|438.89|6
1737575920000|2025-01-22 19:58:40|441.61|438.91|441.74|439.04|441.74|439.04|441.61|438.91|11
1737575930000|2025-01-22 19:58:50|441.73|439.03|441.67|438.97|441.73|439.03|441.67|438.97|5
1737575940000|2025-01-22 19:59:00|441.6|438.9|441.59|438.89|441.61|438.91|441.58|438.88|10
1737575950000|2025-01-22 19:59:10|441.63|438.93|441.68|438.98|441.69|438.99|441.61|438.91|12
1737575960000|2025-01-22 19:59:20|441.67|438.97|441.7|439|441.72|439.02|441.67|438.97|8
1737575970000|2025-01-22 19:59:30|441.75|439.05|441.7|439|441.78|439.08|441.7|439|9
1737575980000|2025-01-22 19:59:40|441.69|438.99|441.73|439.03|441.73|439.03|441.64|438.94|6
1737575990000|2025-01-22 19:59:50|441.72|439.02|441.82|439.12|441.82|439.12|441.72|439.02|6
1737576000000|2025-01-22 20:00:00|441.83|439.13|441.75|439.05|441.93|439.23|441.71|439.01|17
1737576010000|2025-01-22 20:00:10|441.76|439.06|441.69|438.99|441.77|439.07|441.67|438.97|10
1737576020000|2025-01-22 20:00:20|441.7|439|441.64|438.94|441.79|439.09|441.64|438.94|9
1737576030000|2025-01-22 20:00:30|441.6|438.9|441.58|438.88|441.6|438.9|441.58|438.88|3
1737576040000|2025-01-22 20:00:40|441.61|438.91|441.8|439.1|441.8|439.1|441.61|438.91|6
1737576050000|2025-01-22 20:00:50|441.85|439.15|442.01|439.31|442.02|439.32|441.85|439.15|8
1737576060000|2025-01-22 20:01:00|442.02|439.32|442.07|439.37|442.17|439.47|442.02|439.32|13
1737576070000|2025-01-22 20:01:10|442.06|439.36|441.9|439.2|442.06|439.36|441.9|439.2|10
1737576080000|2025-01-22 20:01:20|441.89|439.19|442.01|439.31|442.01|439.31|441.82|439.12|11
1737576090000|2025-01-22 20:01:30|442.02|439.32|442.22|439.52|442.23|439.53|442.02|439.32|12
1737576110000|2025-01-22 20:01:50|442.21|439.51|442.18|439.48|442.21|439.51|442.18|439.48|4
1737576120000|2025-01-22 20:02:00|442.17|439.47|442.14|439.44|442.17|439.47|442.14|439.44|4
1737576130000|2025-01-22 20:02:10|442.13|439.43|442.15|439.45|442.15|439.45|442.1|439.4|5
1737576140000|2025-01-22 20:02:20|442.24|439.54|442.2|439.5|442.28|439.58|442.2|439.5|6
1737576150000|2025-01-22 20:02:30|442.15|439.45|442.03|439.33|442.15|439.45|442|439.3|9
1737576160000|2025-01-22 20:02:40|442.02|439.32|441.83|439.13|442.03|439.33|441.83|439.13|6
1737576170000|2025-01-22 20:02:50|441.84|439.14|441.79|439.09|441.84|439.14|441.76|439.06|13
1737576180000|2025-01-22 20:03:00|441.75|439.05|441.71|439.01|441.76|439.06|441.65|438.95|7
1737576190000|2025-01-22 20:03:10|441.72|439.02|441.73|439.03|441.73|439.03|441.71|439.01|6
1737576200000|2025-01-22 20:03:20|441.82|439.12|441.74|439.04|441.88|439.18|441.74|439.04|10
1737576210000|2025-01-22 20:03:30|441.75|439.05|441.7|439|441.75|439.05|441.7|439|4
1737576220000|2025-01-22 20:03:40|441.67|438.97|441.94|439.24|441.94|439.24|441.67|438.97|14
1737576230000|2025-01-22 20:03:50|441.93|439.23|441.92|439.22|442|439.3|441.92|439.22|4
1737576240000|2025-01-22 20:04:00|441.91|439.21|441.91|439.21|441.91|439.21|441.91|439.21|1
1737576250000|2025-01-22 20:04:10|441.86|439.16|441.7|439|441.86|439.16|441.69|438.99|11
1737576260000|2025-01-22 20:04:20|441.72|439.02|441.55|438.85|441.72|439.02|441.55|438.85|12
1737576270000|2025-01-22 20:04:30|441.54|438.84|441.5|438.8|441.55|438.85|441.5|438.8|4
1737576280000|2025-01-22 20:04:40|441.49|438.79|441.47|438.77|441.49|438.79|441.47|438.77|3
1737576290000|2025-01-22 20:04:50|441.48|438.78|441.41|438.71|441.48|438.78|441.38|438.68|12
1737576300000|2025-01-22 20:05:00|441.4|438.7|441.3|438.6|441.4|438.7|441.3|438.6|6
1737576310000|2025-01-22 20:05:10|441.29|438.59|441.61|438.91|441.61|438.91|441.29|438.59|11
1737576320000|2025-01-22 20:05:20|441.57|438.87|441.42|438.72|441.57|438.87|441.42|438.72|11
1737576330000|2025-01-22 20:05:30|441.41|438.71|441.18|438.48|441.41|438.71|441.18|438.48|10
1737576340000|2025-01-22 20:05:40|441.17|438.47|441.14|438.44|441.17|438.47|441.14|438.44|4
1737576350000|2025-01-22 20:05:50|441.13|438.43|441.11|438.41|441.13|438.43|441.11|438.41|3
1737576360000|2025-01-22 20:06:00|441.1|438.4|441.09|438.39|441.1|438.4|441.04|438.34|6
1737576370000|2025-01-22 20:06:10|441.08|438.38|440.96|438.26|441.08|438.38|440.96|438.26|6
1737576380000|2025-01-22 20:06:20|440.98|438.28|440.98|438.28|441.03|438.33|440.94|438.24|9
1737576390000|2025-01-22 20:06:30|440.97|438.27|441.34|438.64|441.36|438.66|440.97|438.27|14
1737576400000|2025-01-22 20:06:40|441.33|438.63|441.34|438.64|441.34|438.64|441.33|438.63|6
1737576410000|2025-01-22 20:06:50|441.33|438.63|441.41|438.71|441.41|438.71|441.33|438.63|3
1737576420000|2025-01-22 20:07:00|441.42|438.72|441.42|438.72|441.42|438.72|441.36|438.66|6
1737576430000|2025-01-22 20:07:10|441.41|438.71|441.58|438.88|441.58|438.88|441.41|438.71|8
1737576440000|2025-01-22 20:07:20|441.55|438.85|441.78|439.08|441.78|439.08|441.55|438.85|8
1737576450000|2025-01-22 20:07:30|441.8|439.1|442|439.3|442.02|439.32|441.8|439.1|12
1737576460000|2025-01-22 20:07:40|441.99|439.29|441.95|439.25|442|439.3|441.94|439.24|6
1737576470000|2025-01-22 20:07:50|442|439.3|442|439.3|442|439.3|442|439.3|1
1737576480000|2025-01-22 20:08:00|441.99|439.29|442.02|439.32|442.02|439.32|441.92|439.22|10
1737576490000|2025-01-22 20:08:10|442.03|439.33|442.02|439.32|442.03|439.33|442.02|439.32|2
1737576500000|2025-01-22 20:08:20|442.03|439.33|442.05|439.35|442.07|439.37|442.02|439.32|5
1737576510000|2025-01-22 20:08:30|442.04|439.34|441.99|439.29|442.05|439.35|441.99|439.29|5
1737576520000|2025-01-22 20:08:40|441.98|439.28|441.98|439.28|441.98|439.28|441.98|439.28|1
1737576530000|2025-01-22 20:08:50|441.97|439.27|441.99|439.29|442.02|439.32|441.97|439.27|6
1737576540000|2025-01-22 20:09:00|441.98|439.28|441.58|438.88|441.98|439.28|441.57|438.87|21
1737576550000|2025-01-22 20:09:10|441.57|438.87|441.55|438.85|441.58|438.88|441.55|438.85|7
1737576560000|2025-01-22 20:09:20|441.54|438.84|441.55|438.85|441.66|438.96|441.54|438.84|10
1737576570000|2025-01-22 20:09:30|441.56|438.86|441.4|438.7|441.56|438.86|441.39|438.69|8
1737576580000|2025-01-22 20:09:40|441.41|438.71|441.46|438.76|441.46|438.76|441.38|438.68|9
1737576590000|2025-01-22 20:09:50|441.51|438.81|441.51|438.81|441.51|438.81|441.46|438.76|4
1737576600000|2025-01-22 20:10:00|441.5|438.8|441.64|438.94|441.65|438.95|441.5|438.8|15
1737576610000|2025-01-22 20:10:10|441.63|438.93|441.61|438.91|441.64|438.94|441.6|438.9|4
1737576620000|2025-01-22 20:10:20|441.59|438.89|441.61|438.91|441.61|438.91|441.54|438.84|6
1737576630000|2025-01-22 20:10:30|441.6|438.9|441.5|438.8|441.61|438.91|441.49|438.79|7
1737576640000|2025-01-22 20:10:40|441.49|438.79|441.39|438.69|441.52|438.82|441.38|438.68|8
1737576650000|2025-01-22 20:10:50|441.4|438.7|441.26|438.56|441.4|438.7|441.26|438.56|10
1737576660000|2025-01-22 20:11:00|441.27|438.57|441.4|438.7|441.43|438.73|441.25|438.55|11
1737576670000|2025-01-22 20:11:10|441.39|438.69|441.36|438.66|441.46|438.76|441.35|438.65|10
1737576680000|2025-01-22 20:11:20|441.35|438.65|441.28|438.58|441.35|438.65|441.24|438.54|9
1737576690000|2025-01-22 20:11:30|441.24|438.54|441.15|438.45|441.26|438.56|441.11|438.41|10
1737576700000|2025-01-22 20:11:40|441.14|438.44|441.15|438.45|441.16|438.46|441.14|438.44|4
1737576710000|2025-01-22 20:11:50|441.16|438.46|441.26|438.56|441.27|438.57|441.16|438.46|6
1737576720000|2025-01-22 20:12:00|441.27|438.57|441.42|438.72|441.42|438.72|441.19|438.49|13
1737576730000|2025-01-22 20:12:10|441.49|438.79|441.47|438.77|441.5|438.8|441.47|438.77|3
1737576740000|2025-01-22 20:12:20|441.48|438.78|441.47|438.77|441.48|438.78|441.47|438.77|2
1737576750000|2025-01-22 20:12:30|441.46|438.76|441.36|438.66|441.46|438.76|441.35|438.65|6
1737576760000|2025-01-22 20:12:40|441.35|438.65|441.26|438.56|441.35|438.65|441.26|438.56|4
1737576770000|2025-01-22 20:12:50|441.25|438.55|441.15|438.45|441.25|438.55|441.15|438.45|4
1737576780000|2025-01-22 20:13:00|441.14|438.44|441.05|438.35|441.14|438.44|441.04|438.34|8
1737576790000|2025-01-22 20:13:10|441.01|438.31|440.99|438.29|441.01|438.31|440.99|438.29|3
1737576800000|2025-01-22 20:13:20|440.98|438.28|441.01|438.31|441.01|438.31|440.98|438.28|10
1737576810000|2025-01-22 20:13:30|441.05|438.35|441.05|438.35|441.15|438.45|441.04|438.34|10
1737576820000|2025-01-22 20:13:40|441.06|438.36|441.05|438.35|441.06|438.36|441.05|438.35|2
1737576830000|2025-01-22 20:13:50|441.23|438.53|441.31|438.61|441.38|438.68|441.23|438.53|11
1737576840000|2025-01-22 20:14:00|441.32|438.62|441.39|438.69|441.39|438.69|441.32|438.62|4
1737576850000|2025-01-22 20:14:10|441.42|438.72|441.72|439.02|441.72|439.02|441.42|438.72|9
1737576860000|2025-01-22 20:14:20|441.71|439.01|441.61|438.91|441.71|439.01|441.61|438.91|9
1737576870000|2025-01-22 20:14:30|441.6|438.9|441.63|438.93|441.63|438.93|441.6|438.9|6
1737576880000|2025-01-22 20:14:40|441.69|438.99|441.68|438.98|441.69|438.99|441.67|438.97|4
1737576890000|2025-01-22 20:14:50|441.67|438.97|441.62|438.92|441.68|438.98|441.57|438.87|9
1737576900000|2025-01-22 20:15:00|441.61|438.91|441.7|439|441.7|439|441.59|438.89|5
1737576910000|2025-01-22 20:15:10|441.74|439.04|441.86|439.16|441.86|439.16|441.74|439.04|6
1737576920000|2025-01-22 20:15:20|441.88|439.18|441.87|439.17|442|439.3|441.87|439.17|6
1737576930000|2025-01-22 20:15:30|441.84|439.14|441.64|438.94|441.84|439.14|441.64|438.94|6
1737576940000|2025-01-22 20:15:40|441.63|438.93|441.62|438.92|441.64|438.94|441.62|438.92|4
1737576950000|2025-01-22 20:15:50|441.61|438.91|441.66|438.96|441.67|438.97|441.61|438.91|6
1737576960000|2025-01-22 20:16:00|441.73|439.03|441.81|439.11|441.81|439.11|441.69|438.99|6
1737576970000|2025-01-22 20:16:10|441.85|439.15|441.91|439.21|441.91|439.21|441.85|439.15|3
1737576980000|2025-01-22 20:16:20|441.9|439.2|441.91|439.21|441.91|439.21|441.9|439.2|2
1737576990000|2025-01-22 20:16:30|441.87|439.17|441.79|439.09|441.87|439.17|441.75|439.05|6
1737577000000|2025-01-22 20:16:40|441.75|439.05|441.61|438.91|441.79|439.09|441.59|438.89|7
1737577010000|2025-01-22 20:16:50|441.62|438.92|441.46|438.76|441.62|438.92|441.46|438.76|8
1737577020000|2025-01-22 20:17:00|441.42|438.72|441.42|438.72|441.42|438.72|441.39|438.69|10
1737577030000|2025-01-22 20:17:10|441.43|438.73|441.7|439|441.7|439|441.43|438.73|9
1737577040000|2025-01-22 20:17:20|441.73|439.03|441.75|439.05|441.81|439.11|441.73|439.03|6
1737577050000|2025-01-22 20:17:30|441.68|438.98|441.88|439.18|441.92|439.22|441.67|438.97|8
1737577060000|2025-01-22 20:17:40|441.89|439.19|441.89|439.19|441.89|439.19|441.89|439.19|1
1737577070000|2025-01-22 20:17:50|441.88|439.18|441.89|439.19|441.89|439.19|441.88|439.18|2
1737577080000|2025-01-22 20:18:00|441.84|439.14|441.93|439.23|441.94|439.24|441.84|439.14|5
1737577090000|2025-01-22 20:18:10|441.92|439.22|441.96|439.26|442.01|439.31|441.92|439.22|9
1737577100000|2025-01-22 20:18:20|441.97|439.27|441.99|439.29|442.04|439.34|441.97|439.27|6
1737577110000|2025-01-22 20:18:30|441.98|439.28|442.2|439.5|442.2|439.5|441.98|439.28|7
1737577120000|2025-01-22 20:18:40|442.19|439.49|442.16|439.46|442.21|439.51|442.16|439.46|5
1737577130000|2025-01-22 20:18:50|442.17|439.47|442.02|439.32|442.23|439.53|442.02|439.32|14
1737577140000|2025-01-22 20:19:00|442.01|439.31|441.89|439.19|442.01|439.31|441.89|439.19|8
1737577150000|2025-01-22 20:19:10|441.93|439.23|441.93|439.23|441.93|439.23|441.93|439.23|1
1737577160000|2025-01-22 20:19:20|442|439.3|441.91|439.21|442|439.3|441.91|439.21|6
1737577170000|2025-01-22 20:19:30|441.85|439.15|441.85|439.15|441.86|439.16|441.85|439.15|5
1737577180000|2025-01-22 20:19:40|441.84|439.14|441.77|439.07|441.84|439.14|441.76|439.06|9
1737577190000|2025-01-22 20:19:50|441.71|439.01|441.68|438.98|441.71|439.01|441.68|438.98|4
1737577200000|2025-01-22 20:20:00|441.64|438.94|441.48|438.78|441.64|438.94|441.47|438.77|14
1737577210000|2025-01-22 20:20:10|441.54|438.84|441.38|438.68|441.54|438.84|441.33|438.63|6
1737577220000|2025-01-22 20:20:20|441.39|438.69|441.06|438.36|441.39|438.69|441.06|438.36|15
1737577230000|2025-01-22 20:20:30|441.05|438.35|440.99|438.29|441.05|438.35|440.98|438.28|11
1737577240000|2025-01-22 20:20:40|440.98|438.28|441.19|438.49|441.19|438.49|440.96|438.26|8
1737577250000|2025-01-22 20:20:50|441.22|438.52|441.38|438.68|441.38|438.68|441.22|438.52|5
1737577260000|2025-01-22 20:21:00|441.39|438.69|441.65|438.95|441.66|438.96|441.39|438.69|7
1737577270000|2025-01-22 20:21:10|441.64|438.94|441.56|438.86|441.73|439.03|441.55|438.85|12
1737577280000|2025-01-22 20:21:20|441.59|438.89|441.59|438.89|441.59|438.89|441.59|438.89|1
1737577290000|2025-01-22 20:21:30|441.68|438.98|441.73|439.03|441.73|439.03|441.68|438.98|9
1737577300000|2025-01-22 20:21:40|441.74|439.04|441.77|439.07|441.77|439.07|441.67|438.97|6
1737577310000|2025-01-22 20:21:50|441.78|439.08|441.85|439.15|441.85|439.15|441.78|439.08|2
1737577320000|2025-01-22 20:22:00|441.9|439.2|442.03|439.33|442.03|439.33|441.9|439.2|7
1737577330000|2025-01-22 20:22:10|442.13|439.43|442.12|439.42|442.14|439.44|442.12|439.42|4
1737577340000|2025-01-22 20:22:20|442.08|439.38|442.05|439.35|442.08|439.38|442.04|439.34|6
1737577350000|2025-01-22 20:22:30|442.07|439.37|442.13|439.43|442.13|439.43|442.07|439.37|3
1737577360000|2025-01-22 20:22:40|442.12|439.42|442.13|439.43|442.13|439.43|442.12|439.42|2
1737577370000|2025-01-22 20:22:50|442.21|439.51|442.13|439.43|442.21|439.51|442.1|439.4|5
1737577380000|2025-01-22 20:23:00|442.12|439.42|442.01|439.31|442.12|439.42|441.99|439.29|8
1737577390000|2025-01-22 20:23:10|442|439.3|442.01|439.31|442.01|439.31|442|439.3|2
1737577400000|2025-01-22 20:23:20|442.07|439.37|442.08|439.38|442.08|439.38|442.07|439.37|2
1737577410000|2025-01-22 20:23:30|442.07|439.37|442.07|439.37|442.07|439.37|442.07|439.37|1
1737577420000|2025-01-22 20:23:40|442.1|439.4|442.19|439.49|442.19|439.49|442.09|439.39|4
1737577430000|2025-01-22 20:23:50|442.1|439.4|442.15|439.45|442.16|439.46|442.1|439.4|8
1737577440000|2025-01-22 20:24:00|442.14|439.44|442.13|439.43|442.14|439.44|442.12|439.42|4
1737577450000|2025-01-22 20:24:10|442.12|439.42|442.19|439.49|442.21|439.51|442.11|439.41|10
1737577460000|2025-01-22 20:24:20|442.18|439.48|442.16|439.46|442.18|439.48|442.16|439.46|3
1737577470000|2025-01-22 20:24:30|442.15|439.45|442.17|439.47|442.17|439.47|442.13|439.43|4
1737577480000|2025-01-22 20:24:40|442.16|439.46|442.16|439.46|442.17|439.47|442.16|439.46|5
1737577490000|2025-01-22 20:24:50|442.12|439.42|442.06|439.36|442.13|439.43|442.06|439.36|6
1737577500000|2025-01-22 20:25:00|442.02|439.32|441.85|439.15|442.02|439.32|441.85|439.15|9
1737577510000|2025-01-22 20:25:10|441.86|439.16|441.96|439.26|441.97|439.27|441.86|439.16|6
1737577530000|2025-01-22 20:25:30|441.97|439.27|441.96|439.26|441.97|439.27|441.95|439.25|4
1737577540000|2025-01-22 20:25:40|441.95|439.25|442.14|439.44|442.15|439.45|441.95|439.25|6
1737577550000|2025-01-22 20:25:50|442.13|439.43|442.21|439.51|442.22|439.52|442.13|439.43|4
1737577560000|2025-01-22 20:26:00|442.2|439.5|442.19|439.49|442.2|439.5|442.19|439.49|4
1737577570000|2025-01-22 20:26:10|442.2|439.5|442.27|439.57|442.27|439.57|442.2|439.5|4
1737577580000|2025-01-22 20:26:20|442.31|439.61|442.35|439.65|442.38|439.68|442.3|439.6|12
1737577590000|2025-01-22 20:26:30|442.36|439.66|442.5|439.8|442.5|439.8|442.36|439.66|6
1737577610000|2025-01-22 20:26:50|442.49|439.79|442.56|439.86|442.56|439.86|442.48|439.78|5
1737577620000|2025-01-22 20:27:00|442.57|439.87|442.8|440.1|442.81|440.11|442.57|439.87|6
1737577630000|2025-01-22 20:27:10|442.79|440.09|442.7|440|442.79|440.09|442.69|439.99|8
1737577640000|2025-01-22 20:27:20|442.75|440.05|442.75|440.05|442.75|440.05|442.75|440.05|1
1737577650000|2025-01-22 20:27:30|442.64|439.94|442.66|439.96|442.66|439.96|442.64|439.94|5
1737577660000|2025-01-22 20:27:40|442.67|439.97|442.68|439.98|442.68|439.98|442.67|439.97|2
1737577670000|2025-01-22 20:27:50|442.67|439.97|442.65|439.95|442.67|439.97|442.65|439.95|3
1737577680000|2025-01-22 20:28:00|442.66|439.96|442.71|440.01|442.71|440.01|442.56|439.86|7
1737577690000|2025-01-22 20:28:10|442.7|440|442.7|440|442.7|440|442.7|440|1
1737577700000|2025-01-22 20:28:20|442.71|440.01|442.71|440.01|442.71|440.01|442.7|440|3
1737577710000|2025-01-22 20:28:30|442.76|440.06|442.76|440.06|442.76|440.06|442.76|440.06|1
1737577720000|2025-01-22 20:28:40|442.83|440.13|442.8|440.1|442.84|440.14|442.8|440.1|3
1737577730000|2025-01-22 20:28:50|442.79|440.09|442.88|440.18|442.89|440.19|442.79|440.09|6
1737577740000|2025-01-22 20:29:00|442.87|440.17|442.91|440.21|442.92|440.22|442.87|440.17|6
1737577750000|2025-01-22 20:29:10|442.9|440.2|442.84|440.14|442.9|440.2|442.78|440.08|7
1737577760000|2025-01-22 20:29:20|442.83|440.13|442.79|440.09|442.83|440.13|442.79|440.09|5
1737577770000|2025-01-22 20:29:30|442.78|440.08|442.8|440.1|442.83|440.13|442.77|440.07|6
1737577780000|2025-01-22 20:29:40|442.79|440.09|442.73|440.03|442.8|440.1|442.73|440.03|6
1737577790000|2025-01-22 20:29:50|442.69|439.99|442.66|439.96|442.69|439.99|442.66|439.96|6
1737577800000|2025-01-22 20:30:00|442.62|439.92|442.54|439.84|442.62|439.92|442.53|439.83|9
1737577810000|2025-01-22 20:30:10|442.53|439.83|442.45|439.75|442.54|439.84|442.45|439.75|5
1737577820000|2025-01-22 20:30:20|442.41|439.71|442.26|439.56|442.41|439.71|442.25|439.55|8
1737577830000|2025-01-22 20:30:30|442.25|439.55|442.01|439.31|442.25|439.55|442.01|439.31|17
1737577840000|2025-01-22 20:30:40|441.97|439.27|441.85|439.15|441.97|439.27|441.84|439.14|9
1737577850000|2025-01-22 20:30:50|441.84|439.14|441.85|439.15|441.88|439.18|441.83|439.13|7
1737577860000|2025-01-22 20:31:00|441.84|439.14|441.77|439.07|441.84|439.14|441.76|439.06|11
1737577870000|2025-01-22 20:31:10|441.76|439.06|441.7|439|441.76|439.06|441.7|439|6
1737577880000|2025-01-22 20:31:20|441.71|439.01|441.6|438.9|441.71|439.01|441.6|438.9|8
1737577890000|2025-01-22 20:31:30|441.61|438.91|441.55|438.85|441.61|438.91|441.55|438.85|4
1737577900000|2025-01-22 20:31:40|441.54|438.84|441.58|438.88|441.58|438.88|441.5|438.8|4
1737577910000|2025-01-22 20:31:50|441.57|438.87|441.66|438.96|441.66|438.96|441.57|438.87|6
1737577920000|2025-01-22 20:32:00|441.67|438.97|441.88|439.18|442.08|439.38|441.67|438.97|13
1737577930000|2025-01-22 20:32:10|441.87|439.17|441.81|439.11|441.88|439.18|441.8|439.1|9
1737577940000|2025-01-22 20:32:20|441.8|439.1|441.96|439.26|441.96|439.26|441.8|439.1|6
1737577950000|2025-01-22 20:32:30|441.95|439.25|442.05|439.35|442.05|439.35|441.95|439.25|7
1737577960000|2025-01-22 20:32:40|441.97|439.27|442.1|439.4|442.1|439.4|441.97|439.27|3
1737577970000|2025-01-22 20:32:50|442.09|439.39|442.48|439.78|442.48|439.78|442.09|439.39|16
1737577980000|2025-01-22 20:33:00|442.47|439.77|442.35|439.65|442.47|439.77|442.34|439.64|5
1737577990000|2025-01-22 20:33:10|442.34|439.64|442.54|439.84|442.54|439.84|442.34|439.64|13
1737578000000|2025-01-22 20:33:20|442.53|439.83|442.53|439.83|442.53|439.83|442.53|439.83|1
1737578010000|2025-01-22 20:33:30|442.42|439.72|442.33|439.63|442.42|439.72|442.33|439.63|6
1737578020000|2025-01-22 20:33:40|442.32|439.62|442.23|439.53|442.32|439.62|442.21|439.51|6
1737578030000|2025-01-22 20:33:50|442.22|439.52|442.24|439.54|442.24|439.54|442.22|439.52|3
1737578040000|2025-01-22 20:34:00|442.34|439.64|442.34|439.64|442.34|439.64|442.33|439.63|5
1737578050000|2025-01-22 20:34:10|442.33|439.63|442.38|439.68|442.39|439.69|442.33|439.63|4
1737578060000|2025-01-22 20:34:20|442.34|439.64|442.27|439.57|442.34|439.64|442.27|439.57|5
1737578070000|2025-01-22 20:34:30|442.26|439.56|442.3|439.6|442.31|439.61|442.26|439.56|4
1737578080000|2025-01-22 20:34:40|442.29|439.59|442.36|439.66|442.38|439.68|442.29|439.59|10
1737578090000|2025-01-22 20:34:50|442.35|439.65|442.33|439.63|442.35|439.65|442.29|439.59|8
1737578100000|2025-01-22 20:35:00|442.34|439.64|442.53|439.83|442.53|439.83|442.26|439.56|12
1737578110000|2025-01-22 20:35:10|442.56|439.86|442.68|439.98|442.74|440.04|442.56|439.86|10
1737578120000|2025-01-22 20:35:20|442.67|439.97|442.53|439.83|442.67|439.97|442.53|439.83|4
1737578130000|2025-01-22 20:35:30|442.58|439.88|442.57|439.87|442.58|439.88|442.57|439.87|2
1737578140000|2025-01-22 20:35:40|442.56|439.86|442.45|439.75|442.56|439.86|442.44|439.74|10
1737578150000|2025-01-22 20:35:50|442.46|439.76|442.62|439.92|442.62|439.92|442.46|439.76|4
1737578160000|2025-01-22 20:36:00|442.58|439.88|442.39|439.69|442.58|439.88|442.39|439.69|9
1737578170000|2025-01-22 20:36:10|442.43|439.73|442.43|439.73|442.44|439.74|442.43|439.73|3
1737578180000|2025-01-22 20:36:20|442.49|439.79|442.49|439.79|442.54|439.84|442.49|439.79|4
1737578190000|2025-01-22 20:36:30|442.45|439.75|442.3|439.6|442.45|439.75|442.3|439.6|4
1737578200000|2025-01-22 20:36:40|442.29|439.59|442.26|439.56|442.29|439.59|442.26|439.56|6
1737578210000|2025-01-22 20:36:50|442.25|439.55|442.19|439.49|442.25|439.55|442.19|439.49|5
1737578220000|2025-01-22 20:37:00|442.18|439.48|442.14|439.44|442.19|439.49|442.12|439.42|8
1737578230000|2025-01-22 20:37:10|442.15|439.45|442.1|439.4|442.16|439.46|442.09|439.39|11
1737578240000|2025-01-22 20:37:20|442.11|439.41|442.19|439.49|442.23|439.53|442.11|439.41|6
1737578250000|2025-01-22 20:37:30|442.18|439.48|442.11|439.41|442.18|439.48|442.1|439.4|8
1737578260000|2025-01-22 20:37:40|442.1|439.4|442.07|439.37|442.1|439.4|442.07|439.37|4
1737578270000|2025-01-22 20:37:50|442.02|439.32|441.94|439.24|442.03|439.33|441.94|439.24|13
1737578280000|2025-01-22 20:38:00|441.89|439.19|441.81|439.11|441.89|439.19|441.81|439.11|6
1737578290000|2025-01-22 20:38:10|441.82|439.12|441.96|439.26|441.98|439.28|441.82|439.12|5
1737578300000|2025-01-22 20:38:20|441.95|439.25|441.68|438.98|441.95|439.25|441.68|438.98|10
1737578310000|2025-01-22 20:38:30|441.69|438.99|441.69|438.99|441.78|439.08|441.69|438.99|12
1737578320000|2025-01-22 20:38:40|441.68|438.98|441.77|439.07|441.78|439.08|441.68|438.98|4
1737578330000|2025-01-22 20:38:50|441.74|439.04|441.64|438.94|441.74|439.04|441.64|438.94|14
1737578340000|2025-01-22 20:39:00|441.63|438.93|441.78|439.08|441.78|439.08|441.6|438.9|10
1737578350000|2025-01-22 20:39:10|441.74|439.04|441.69|438.99|441.74|439.04|441.69|438.99|6
1737578360000|2025-01-22 20:39:20|441.64|438.94|441.57|438.87|441.65|438.95|441.57|438.87|6
1737578370000|2025-01-22 20:39:30|441.53|438.83|441.4|438.7|441.53|438.83|441.4|438.7|11
1737578380000|2025-01-22 20:39:40|441.39|438.69|441.42|438.72|441.42|438.72|441.39|438.69|4
1737578390000|2025-01-22 20:39:50|441.41|438.71|441.31|438.61|441.41|438.71|441.31|438.61|7
1737578400000|2025-01-22 20:40:00|441.27|438.57|441.24|438.54|441.28|438.58|441.23|438.53|8
1737578410000|2025-01-22 20:40:10|441.23|438.53|441.21|438.51|441.24|438.54|441.18|438.48|9
1737578420000|2025-01-22 20:40:20|441.24|438.54|441.27|438.57|441.3|438.6|441.24|438.54|5
1737578430000|2025-01-22 20:40:30|441.35|438.65|441.35|438.65|441.43|438.73|441.35|438.65|5
1737578440000|2025-01-22 20:40:40|441.34|438.64|441.42|438.72|441.42|438.72|441.33|438.63|4
1737578450000|2025-01-22 20:40:50|441.41|438.71|441.37|438.67|441.41|438.71|441.36|438.66|3
1737578460000|2025-01-22 20:41:00|441.44|438.74|441.6|438.9|441.6|438.9|441.43|438.73|8
1737578470000|2025-01-22 20:41:10|441.62|438.92|441.7|439|441.7|439|441.61|438.91|7
1737578480000|2025-01-22 20:41:20|441.69|438.99|441.59|438.89|441.7|439|441.59|438.89|6
1737578490000|2025-01-22 20:41:30|441.58|438.88|441.76|439.06|441.76|439.06|441.57|438.87|8
1737578500000|2025-01-22 20:41:40|441.77|439.07|441.8|439.1|441.84|439.14|441.77|439.07|5
1737578510000|2025-01-22 20:41:50|441.75|439.05|441.65|438.95|441.75|439.05|441.62|438.92|6
1737578520000|2025-01-22 20:42:00|441.66|438.96|441.63|438.93|441.66|438.96|441.63|438.93|4
1737578530000|2025-01-22 20:42:10|441.58|438.88|441.44|438.74|441.58|438.88|441.43|438.73|10
1737578540000|2025-01-22 20:42:20|441.43|438.73|441.43|438.73|441.43|438.73|441.43|438.73|1
1737578550000|2025-01-22 20:42:30|441.42|438.72|441.38|438.68|441.42|438.72|441.36|438.66|6
1737578560000|2025-01-22 20:42:40|441.37|438.67|441.58|438.88|441.6|438.9|441.36|438.66|15
1737578570000|2025-01-22 20:42:50|441.54|438.84|441.49|438.79|441.54|438.84|441.48|438.78|3
1737578590000|2025-01-22 20:43:10|441.48|438.78|441.47|438.77|441.48|438.78|441.43|438.73|8
1737578600000|2025-01-22 20:43:20|441.46|438.76|441.45|438.75|441.46|438.76|441.35|438.65|8
1737578610000|2025-01-22 20:43:30|441.44|438.74|441.44|438.74|441.44|438.74|441.44|438.74|1
1737578620000|2025-01-22 20:43:40|441.45|438.75|441.39|438.69|441.45|438.75|441.37|438.67|11
1737578630000|2025-01-22 20:43:50|441.46|438.76|441.45|438.75|441.46|438.76|441.43|438.73|6
1737578640000|2025-01-22 20:44:00|441.46|438.76|441.41|438.71|441.47|438.77|441.41|438.71|4
1737578650000|2025-01-22 20:44:10|441.36|438.66|441.45|438.75|441.45|438.75|441.36|438.66|6
1737578660000|2025-01-22 20:44:20|441.44|438.74|441.3|438.6|441.44|438.74|441.3|438.6|11
1737578670000|2025-01-22 20:44:30|441.29|438.59|441.1|438.4|441.29|438.59|441.1|438.4|12
1737578680000|2025-01-22 20:44:40|441.04|438.34|440.78|438.08|441.04|438.34|440.77|438.07|15
1737578690000|2025-01-22 20:44:50|440.77|438.07|440.72|438.02|440.77|438.07|440.72|438.02|6
1737578700000|2025-01-22 20:45:00|440.69|437.99|440.71|438.01|440.71|438.01|440.68|437.98|5
1737578710000|2025-01-22 20:45:10|440.72|438.02|440.93|438.23|440.99|438.29|440.72|438.02|14
1737578720000|2025-01-22 20:45:20|440.95|438.25|440.91|438.21|440.96|438.26|440.88|438.18|6
1737578730000|2025-01-22 20:45:30|440.92|438.22|441.13|438.43|441.14|438.44|440.92|438.22|6
1737578740000|2025-01-22 20:45:40|441.1|438.4|441.09|438.39|441.1|438.4|441.08|438.38|4
1737578750000|2025-01-22 20:45:50|441.1|438.4|441.11|438.41|441.16|438.46|441.1|438.4|11
1737578760000|2025-01-22 20:46:00|441.05|438.35|440.91|438.21|441.05|438.35|440.91|438.21|9
1737578770000|2025-01-22 20:46:10|440.88|438.18|440.77|438.07|440.88|438.18|440.73|438.03|14
1737578780000|2025-01-22 20:46:20|440.73|438.03|440.62|437.92|440.73|438.03|440.62|437.92|7
1737578790000|2025-01-22 20:46:30|440.61|437.91|440.55|437.85|440.61|437.91|440.5|437.8|9
1737578800000|2025-01-22 20:46:40|440.54|437.84|440.72|438.02|440.75|438.05|440.54|437.84|15
1737578810000|2025-01-22 20:46:50|440.71|438.01|440.64|437.94|440.71|438.01|440.64|437.94|6
1737578820000|2025-01-22 20:47:00|440.63|437.93|441.07|438.37|441.07|438.37|440.63|437.93|11
1737578830000|2025-01-22 20:47:10|441.08|438.38|441.01|438.31|441.08|438.38|441.01|438.31|9
1737578840000|2025-01-22 20:47:20|441|438.3|440.92|438.22|441|438.3|440.89|438.19|6
1737578850000|2025-01-22 20:47:30|440.93|438.23|440.76|438.06|440.93|438.23|440.76|438.06|12
1737578860000|2025-01-22 20:47:40|440.75|438.05|440.74|438.04|440.75|438.05|440.74|438.04|2
1737578870000|2025-01-22 20:47:50|440.7|438|440.61|437.91|440.7|438|440.61|437.91|4
1737578880000|2025-01-22 20:48:00|440.6|437.9|440.46|437.76|440.6|437.9|440.46|437.76|2
1737578890000|2025-01-22 20:48:10|440.47|437.77|440.47|437.77|440.47|437.77|440.46|437.76|3
1737578900000|2025-01-22 20:48:20|440.46|437.76|440.39|437.69|440.46|437.76|440.39|437.69|8
1737578910000|2025-01-22 20:48:30|440.4|437.7|440.64|437.94|440.64|437.94|440.4|437.7|11
1737578920000|2025-01-22 20:48:40|440.65|437.95|440.74|438.04|440.74|438.04|440.65|437.95|4
1737578930000|2025-01-22 20:48:50|440.84|438.14|441.01|438.31|441.01|438.31|440.84|438.14|10
1737578940000|2025-01-22 20:49:00|441.04|438.34|441.1|438.4|441.1|438.4|441.04|438.34|4
1737578950000|2025-01-22 20:49:10|441.11|438.41|441.09|438.39|441.13|438.43|441.09|438.39|7
1737578960000|2025-01-22 20:49:20|441.08|438.38|440.98|438.28|441.08|438.38|440.98|438.28|4
1737578970000|2025-01-22 20:49:30|440.94|438.24|440.87|438.17|440.94|438.24|440.87|438.17|7
1737578980000|2025-01-22 20:49:40|440.88|438.18|440.81|438.11|440.88|438.18|440.81|438.11|9
1737578990000|2025-01-22 20:49:50|440.82|438.12|440.89|438.19|440.93|438.23|440.82|438.12|9
1737579000000|2025-01-22 20:50:00|440.88|438.18|441.21|438.51|441.21|438.51|440.79|438.09|12
1737579010000|2025-01-22 20:50:10|441.22|438.52|440.99|438.29|441.22|438.52|440.99|438.29|10
1737579020000|2025-01-22 20:50:20|441|438.3|440.94|438.24|441|438.3|440.94|438.24|4
1737579030000|2025-01-22 20:50:30|440.89|438.19|440.85|438.15|440.9|438.2|440.85|438.15|4
1737579040000|2025-01-22 20:50:40|440.84|438.14|440.81|438.11|440.84|438.14|440.81|438.11|6
1737579050000|2025-01-22 20:50:50|440.8|438.1|440.74|438.04|440.8|438.1|440.74|438.04|3
1737579060000|2025-01-22 20:51:00|440.73|438.03|440.44|437.74|440.75|438.05|440.44|437.74|15
1737579070000|2025-01-22 20:51:10|440.39|437.69|440.31|437.61|440.39|437.69|440.24|437.54|12
1737579080000|2025-01-22 20:51:20|440.37|437.67|440.38|437.68|440.39|437.69|440.36|437.66|9
1737579090000|2025-01-22 20:51:30|440.37|437.67|440.38|437.68|440.43|437.73|440.36|437.66|9
1737579100000|2025-01-22 20:51:40|440.37|437.67|440.33|437.63|440.37|437.67|440.32|437.62|6
1737579110000|2025-01-22 20:51:50|440.31|437.61|440.35|437.65|440.38|437.68|440.31|437.61|7
1737579120000|2025-01-22 20:52:00|440.32|437.62|440.34|437.64|440.35|437.65|440.25|437.55|9
1737579130000|2025-01-22 20:52:10|440.33|437.63|440.3|437.6|440.33|437.63|440.3|437.6|4
1737579140000|2025-01-22 20:52:20|440.26|437.56|440.17|437.47|440.26|437.56|440.17|437.47|6
1737579150000|2025-01-22 20:52:30|440.18|437.48|440.29|437.59|440.29|437.59|440.17|437.47|7
1737579160000|2025-01-22 20:52:40|440.3|437.6|440.09|437.39|440.41|437.71|440.09|437.39|9
1737579170000|2025-01-22 20:52:50|440.16|437.46|440.03|437.33|440.16|437.46|440.03|437.33|11
1737579180000|2025-01-22 20:53:00|440|437.3|439.89|437.19|440|437.3|439.89|437.19|13
1737579190000|2025-01-22 20:53:10|439.88|437.18|439.86|437.16|439.89|437.19|439.86|437.16|5
1737579200000|2025-01-22 20:53:20|439.85|437.15|439.82|437.12|439.85|437.15|439.82|437.12|4
1737579210000|2025-01-22 20:53:30|439.83|437.13|439.8|437.1|439.84|437.14|439.8|437.1|9
1737579220000|2025-01-22 20:53:40|439.79|437.09|439.79|437.09|439.79|437.09|439.79|437.09|1
1737579230000|2025-01-22 20:53:50|439.78|437.08|439.77|437.07|439.78|437.08|439.77|437.07|2
1737579240000|2025-01-22 20:54:00|439.76|437.06|439.76|437.06|439.76|437.06|439.76|437.06|1
1737579250000|2025-01-22 20:54:10|439.75|437.05|439.99|437.29|440.03|437.33|439.75|437.05|13
1737579260000|2025-01-22 20:54:20|440|437.3|440|437.3|440|437.3|439.99|437.29|5
1737579270000|2025-01-22 20:54:30|440.01|437.31|439.98|437.28|440.02|437.32|439.98|437.28|5
1737579280000|2025-01-22 20:54:40|439.99|437.29|440.2|437.5|440.2|437.5|439.98|437.28|14
1737579290000|2025-01-22 20:54:50|440.21|437.51|440.23|437.53|440.23|437.53|440.21|437.51|3
1737579300000|2025-01-22 20:55:00|440.24|437.54|440.29|437.59|440.32|437.62|440.22|437.52|10
1737579310000|2025-01-22 20:55:10|440.28|437.58|440.28|437.58|440.29|437.59|440.25|437.55|6
1737579320000|2025-01-22 20:55:20|440.29|437.59|440.36|437.66|440.36|437.66|440.29|437.59|4
1737579330000|2025-01-22 20:55:30|440.37|437.67|440.41|437.71|440.41|437.71|440.37|437.67|5
1737579340000|2025-01-22 20:55:40|440.42|437.72|440.41|437.71|440.42|437.72|440.41|437.71|4
1737579350000|2025-01-22 20:55:50|440.45|437.75|440.49|437.79|440.49|437.79|440.37|437.67|7
1737579360000|2025-01-22 20:56:00|440.52|437.82|440.7|438|440.7|438|440.52|437.82|11
1737579370000|2025-01-22 20:56:10|440.71|438.01|440.8|438.1|440.8|438.1|440.71|438.01|7
1737579380000|2025-01-22 20:56:20|440.84|438.14|440.87|438.17|440.87|438.17|440.84|438.14|4
1737579390000|2025-01-22 20:56:30|440.88|438.18|440.86|438.16|440.9|438.2|440.86|438.16|4
1737579400000|2025-01-22 20:56:40|440.82|438.12|440.72|438.02|440.82|438.12|440.72|438.02|5
1737579410000|2025-01-22 20:56:50|440.71|438.01|440.59|437.89|440.71|438.01|440.58|437.88|12
1737579420000|2025-01-22 20:57:00|440.58|437.88|440.35|437.65|440.58|437.88|440.35|437.65|12
1737579430000|2025-01-22 20:57:10|440.37|437.67|440.42|437.72|440.43|437.73|440.36|437.66|7
1737579440000|2025-01-22 20:57:20|440.43|437.73|440.61|437.91|440.61|437.91|440.43|437.73|5
1737579450000|2025-01-22 20:57:30|440.62|437.92|440.68|437.98|440.68|437.98|440.62|437.92|5
1737579460000|2025-01-22 20:57:40|440.69|437.99|440.74|438.04|440.74|438.04|440.69|437.99|6
1737579470000|2025-01-22 20:57:50|440.75|438.05|440.75|438.05|440.77|438.07|440.73|438.03|8
1737579480000|2025-01-22 20:58:00|440.71|438.01|440.63|437.93|440.71|438.01|440.62|437.92|5
1737579490000|2025-01-22 20:58:10|440.64|437.94|440.65|437.95|440.65|437.95|440.64|437.94|2
1737579500000|2025-01-22 20:58:20|440.66|437.96|440.67|437.97|440.67|437.97|440.66|437.96|2
1737579510000|2025-01-22 20:58:30|440.68|437.98|440.68|437.98|440.68|437.98|440.68|437.98|1
1737579520000|2025-01-22 20:58:40|440.69|437.99|440.97|438.27|440.98|438.28|440.69|437.99|11
1737579530000|2025-01-22 20:58:50|440.98|438.28|440.89|438.19|440.98|438.28|440.89|438.19|4
1737579540000|2025-01-22 20:59:00|440.88|438.18|440.57|437.87|440.88|438.18|440.57|437.87|14
1737579550000|2025-01-22 20:59:10|440.58|437.88|440.48|437.78|440.58|437.88|440.43|437.73|18
1737579560000|2025-01-22 20:59:20|440.49|437.79|440.51|437.81|440.51|437.81|440.48|437.78|9
1737579570000|2025-01-22 20:59:30|440.52|437.82|440.48|437.78|440.67|437.97|440.48|437.78|8
1737579580000|2025-01-22 20:59:40|440.47|437.77|440.3|437.6|440.47|437.77|440.3|437.6|14
1737579590000|2025-01-22 20:59:50|440.29|437.59|440.39|437.69|440.39|437.69|440.28|437.58|10
1737579600000|2025-01-22 21:00:00|440.4|437.7|440.47|437.77|440.48|437.78|440.37|437.67|9
1737579610000|2025-01-22 21:00:10|440.46|437.76|440.66|437.96|440.66|437.96|440.46|437.76|7
1737579620000|2025-01-22 21:00:20|440.65|437.95|440.57|437.87|440.65|437.95|440.57|437.87|6
1737579630000|2025-01-22 21:00:30|440.53|437.83|440.46|437.76|440.53|437.83|440.43|437.73|11
1737579640000|2025-01-22 21:00:40|440.45|437.75|440.16|437.46|440.45|437.75|440.15|437.45|15
1737579650000|2025-01-22 21:00:50|440.15|437.45|439.91|437.21|440.15|437.45|439.91|437.21|14
1737579660000|2025-01-22 21:01:00|439.9|437.2|439.6|436.9|439.9|437.2|439.53|436.83|18
1737579670000|2025-01-22 21:01:10|439.56|436.86|439.5|436.8|439.57|436.87|439.5|436.8|9
1737579680000|2025-01-22 21:01:20|439.51|436.81|439.36|436.66|439.51|436.81|439.36|436.66|6
1737579690000|2025-01-22 21:01:30|439.32|436.62|439.22|436.52|439.32|436.62|439.17|436.47|8
1737579700000|2025-01-22 21:01:40|439.18|436.48|439.17|436.47|439.18|436.48|439.17|436.47|6
1737579710000|2025-01-22 21:01:50|439.16|436.46|439.09|436.39|439.17|436.47|439.09|436.39|6
1737579720000|2025-01-22 21:02:00|439.12|436.42|439.56|436.86|439.56|436.86|439.12|436.42|18
1737579730000|2025-01-22 21:02:10|439.46|436.76|439.37|436.67|439.47|436.77|439.37|436.67|6
1737579740000|2025-01-22 21:02:20|439.34|436.64|439.18|436.48|439.34|436.64|439.17|436.47|11
1737579750000|2025-01-22 21:02:30|439.17|436.47|439.17|436.47|439.2|436.5|439.17|436.47|5
1737579760000|2025-01-22 21:02:40|439.16|436.46|439.13|436.43|439.18|436.48|439.13|436.43|5
1737579770000|2025-01-22 21:02:50|438.96|436.26|438.97|436.27|439.04|436.34|438.96|436.26|8
1737579780000|2025-01-22 21:03:00|438.99|436.29|439.04|436.34|439.12|436.42|438.99|436.29|7
1737579790000|2025-01-22 21:03:10|439.03|436.33|438.91|436.21|439.03|436.33|438.9|436.2|11
1737579800000|2025-01-22 21:03:20|438.9|436.2|438.92|436.22|438.92|436.22|438.9|436.2|5
1737579810000|2025-01-22 21:03:30|438.91|436.21|439.14|436.44|439.14|436.44|438.88|436.18|14
1737579820000|2025-01-22 21:03:40|439.13|436.43|439.05|436.35|439.13|436.43|439.05|436.35|3
1737579830000|2025-01-22 21:03:50|439.04|436.34|439.19|436.49|439.2|436.5|439.03|436.33|9
1737579840000|2025-01-22 21:04:00|439.22|436.52|439.42|436.72|439.52|436.82|439.22|436.52|15
1737579850000|2025-01-22 21:04:10|439.41|436.71|439.36|436.66|439.41|436.71|439.35|436.65|6
1737579860000|2025-01-22 21:04:20|439.37|436.67|439.49|436.79|439.49|436.79|439.37|436.67|6
1737579870000|2025-01-22 21:04:30|439.5|436.8|439.7|437|439.72|437.02|439.5|436.8|9
1737579880000|2025-01-22 21:04:40|439.69|436.99|439.59|436.89|439.7|437|439.59|436.89|5
1737579890000|2025-01-22 21:04:50|439.58|436.88|439.55|436.85|439.59|436.89|439.54|436.84|4
1737579900000|2025-01-22 21:05:00|439.6|436.9|439.55|436.85|439.61|436.91|439.55|436.85|8
1737579910000|2025-01-22 21:05:10|439.51|436.81|439.61|436.91|439.61|436.91|439.42|436.72|8
1737579920000|2025-01-22 21:05:20|439.67|436.97|439.72|437.02|439.72|437.02|439.65|436.95|12
1737579930000|2025-01-22 21:05:30|439.73|437.03|439.93|437.23|439.96|437.26|439.73|437.03|7
1737579940000|2025-01-22 21:05:40|439.94|437.24|440.07|437.37|440.08|437.38|439.94|437.24|10
1737579950000|2025-01-22 21:05:50|440.06|437.36|439.93|437.23|440.06|437.36|439.93|437.23|5
1737579960000|2025-01-22 21:06:00|439.88|437.18|439.9|437.2|439.9|437.2|439.88|437.18|3
1737579970000|2025-01-22 21:06:10|439.89|437.19|439.87|437.17|439.9|437.2|439.87|437.17|5
1737579980000|2025-01-22 21:06:20|439.86|437.16|439.73|437.03|439.86|437.16|439.72|437.02|9
1737579990000|2025-01-22 21:06:30|439.72|437.02|439.67|436.97|439.72|437.02|439.67|436.97|4
1737580000000|2025-01-22 21:06:40|439.66|436.96|439.51|436.81|439.66|436.96|439.51|436.81|8
1737580010000|2025-01-22 21:06:50|439.5|436.8|439.51|436.81|439.51|436.81|439.5|436.8|2
1737580020000|2025-01-22 21:07:00|439.52|436.82|439.49|436.79|439.56|436.86|439.47|436.77|9
1737580030000|2025-01-22 21:07:10|439.5|436.8|439.57|436.87|439.58|436.88|439.5|436.8|5
1737580040000|2025-01-22 21:07:20|439.53|436.83|439.54|436.84|439.54|436.84|439.52|436.82|4
1737580050000|2025-01-22 21:07:30|439.59|436.89|439.36|436.66|439.59|436.89|439.36|436.66|6
1737580060000|2025-01-22 21:07:40|439.35|436.65|439.32|436.62|439.35|436.65|439.32|436.62|4
1737580070000|2025-01-22 21:07:50|439.31|436.61|439.17|436.47|439.31|436.61|439.14|436.44|9
1737580080000|2025-01-22 21:08:00|439.16|436.46|439.11|436.41|439.16|436.46|439.1|436.4|4
1737580090000|2025-01-22 21:08:10|439.23|436.53|439.28|436.58|439.31|436.61|439.23|436.53|4
1737580100000|2025-01-22 21:08:20|439.23|436.53|439.21|436.51|439.24|436.54|439.21|436.51|8
1737580110000|2025-01-22 21:08:30|439.16|436.46|439.13|436.43|439.17|436.47|439.13|436.43|3
1737580120000|2025-01-22 21:08:40|439.12|436.42|439.03|436.33|439.12|436.42|439.03|436.33|3
1737580130000|2025-01-22 21:08:50|439.05|436.35|439.02|436.32|439.05|436.35|439.02|436.32|4
1737580140000|2025-01-22 21:09:00|438.82|436.12|438.82|436.12|438.86|436.16|438.79|436.09|9
1737580150000|2025-01-22 21:09:10|438.83|436.13|438.95|436.25|438.95|436.25|438.82|436.12|5
1737580160000|2025-01-22 21:09:20|438.94|436.24|438.86|436.16|438.95|436.25|438.86|436.16|7
1737580170000|2025-01-22 21:09:30|438.85|436.15|438.99|436.29|438.99|436.29|438.79|436.09|8
1737580180000|2025-01-22 21:09:40|439|436.3|438.97|436.27|439.08|436.38|438.97|436.27|13
1737580190000|2025-01-22 21:09:50|438.98|436.28|438.83|436.13|438.98|436.28|438.82|436.12|7
1737580200000|2025-01-22 21:10:00|438.82|436.12|438.74|436.04|438.82|436.12|438.72|436.02|12
1737580210000|2025-01-22 21:10:10|438.73|436.03|438.7|436|438.75|436.05|438.68|435.98|11
1737580220000|2025-01-22 21:10:20|438.69|435.99|438.59|435.89|438.69|435.99|438.58|435.88|5
1737580230000|2025-01-22 21:10:30|438.53|435.83|438.4|435.7|438.54|435.84|438.4|435.7|11
1737580240000|2025-01-22 21:10:40|438.39|435.69|438.33|435.63|438.39|435.69|438.33|435.63|6
1737580250000|2025-01-22 21:10:50|438.32|435.62|438.3|435.6|438.32|435.62|438.3|435.6|5
1737580260000|2025-01-22 21:11:00|438.29|435.59|438.28|435.58|438.33|435.63|438.28|435.58|9
1737580270000|2025-01-22 21:11:10|438.29|435.59|438.54|435.84|438.55|435.85|438.29|435.59|12
1737580280000|2025-01-22 21:11:20|438.56|435.86|438.57|435.87|438.63|435.93|438.56|435.86|7
1737580290000|2025-01-22 21:11:30|438.56|435.86|438.62|435.92|438.62|435.92|438.51|435.81|6
1737580300000|2025-01-22 21:11:40|438.63|435.93|438.65|435.95|438.65|435.95|438.63|435.93|3
1737580310000|2025-01-22 21:11:50|438.66|435.96|438.61|435.91|438.84|436.14|438.61|435.91|14
1737580320000|2025-01-22 21:12:00|438.62|435.92|438.58|435.88|438.62|435.92|438.58|435.88|2
1737580330000|2025-01-22 21:12:10|438.57|435.87|438.45|435.75|438.57|435.87|438.45|435.75|9
1737580340000|2025-01-22 21:12:20|438.44|435.74|438.37|435.67|438.44|435.74|438.37|435.67|8
1737580350000|2025-01-22 21:12:30|438.36|435.66|438.33|435.63|438.36|435.66|438.33|435.63|7
1737580360000|2025-01-22 21:12:40|438.32|435.62|438.27|435.57|438.32|435.62|438.27|435.57|6
1737580370000|2025-01-22 21:12:50|438.26|435.56|437.96|435.26|438.26|435.56|437.94|435.24|4
1737580380000|2025-01-22 21:13:00|437.95|435.25|437.95|435.25|437.96|435.26|437.95|435.25|3
1737580390000|2025-01-22 21:13:10|437.94|435.24|438.02|435.32|438.04|435.34|437.83|435.13|18
1737580400000|2025-01-22 21:13:20|438.07|435.37|438.14|435.44|438.15|435.45|438.07|435.37|5
1737580410000|2025-01-22 21:13:30|438.2|435.5|438.17|435.47|438.21|435.51|438.17|435.47|7
1737580420000|2025-01-22 21:13:40|438.16|435.46|438.45|435.75|438.45|435.75|438.16|435.46|7
1737580430000|2025-01-22 21:13:50|438.46|435.76|438.29|435.59|438.47|435.77|438.29|435.59|9
1737580440000|2025-01-22 21:14:00|438.28|435.58|438.47|435.77|438.47|435.77|438.28|435.58|10
1737580450000|2025-01-22 21:14:10|438.46|435.76|438.47|435.77|438.47|435.77|438.46|435.76|2
1737580460000|2025-01-22 21:14:20|438.55|435.85|438.54|435.84|438.56|435.86|438.52|435.82|7
1737580470000|2025-01-22 21:14:30|438.55|435.85|438.53|435.83|438.55|435.85|438.51|435.81|4
1737580480000|2025-01-22 21:14:40|438.5|435.8|438.5|435.8|438.5|435.8|438.48|435.78|4
1737580490000|2025-01-22 21:14:50|438.51|435.81|438.48|435.78|438.52|435.82|438.48|435.78|3
1737580500000|2025-01-22 21:15:00|438.49|435.79|438.24|435.54|438.49|435.79|438.24|435.54|10
1737580510000|2025-01-22 21:15:10|438.25|435.55|438.24|435.54|438.25|435.55|438.24|435.54|2
1737580520000|2025-01-22 21:15:20|438.25|435.55|438.32|435.62|438.32|435.62|438.24|435.54|7
1737580530000|2025-01-22 21:15:30|438.31|435.61|438.28|435.58|438.31|435.61|438.25|435.55|9
1737580540000|2025-01-22 21:15:40|438.31|435.61|438.28|435.58|438.36|435.66|438.28|435.58|9
1737580550000|2025-01-22 21:15:50|438.24|435.54|438.23|435.53|438.25|435.55|438.23|435.53|4
1737580560000|2025-01-22 21:16:00|438.19|435.49|438.05|435.35|438.2|435.5|438.05|435.35|10
1737580570000|2025-01-22 21:16:10|438.04|435.34|438|435.3|438.04|435.34|437.98|435.28|8
1737580580000|2025-01-22 21:16:20|438.01|435.31|438|435.3|438.01|435.31|438|435.3|4
1737580590000|2025-01-22 21:16:30|438.01|435.31|438.02|435.32|438.03|435.33|438.01|435.31|4
1737580600000|2025-01-22 21:16:40|438.03|435.33|438.1|435.4|438.1|435.4|438.03|435.33|4
1737580610000|2025-01-22 21:16:50|438.14|435.44|438.26|435.56|438.26|435.56|438.14|435.44|6
1737580620000|2025-01-22 21:17:00|438.27|435.57|438.14|435.44|438.27|435.57|438.14|435.44|7
1737580630000|2025-01-22 21:17:10|438.15|435.45|438.07|435.37|438.15|435.45|438.07|435.37|9
1737580640000|2025-01-22 21:17:20|438.06|435.36|437.99|435.29|438.06|435.36|437.99|435.29|3
1737580650000|2025-01-22 21:17:30|438|435.3|437.99|435.29|438|435.3|437.99|435.29|4
1737580660000|2025-01-22 21:17:40|438|435.3|438.01|435.31|438.06|435.36|437.99|435.29|7
1737580680000|2025-01-22 21:18:00|438.02|435.32|438.06|435.36|438.06|435.36|438.02|435.32|5
1737580690000|2025-01-22 21:18:10|438.05|435.35|438.1|435.4|438.1|435.4|438.05|435.35|4
1737580700000|2025-01-22 21:18:20|438.11|435.41|438.24|435.54|438.24|435.54|438.11|435.41|7
1737580710000|2025-01-22 21:18:30|438.25|435.55|438.32|435.62|438.32|435.62|438.25|435.55|6
1737580720000|2025-01-22 21:18:40|438.25|435.55|438.25|435.55|438.26|435.56|438.22|435.52|6
1737580730000|2025-01-22 21:18:50|438.26|435.56|438.28|435.58|438.28|435.58|438.26|435.56|3
1737580740000|2025-01-22 21:19:00|438.29|435.59|438.29|435.59|438.37|435.67|438.29|435.59|6
1737580750000|2025-01-22 21:19:10|438.28|435.58|438.32|435.62|438.32|435.62|438.28|435.58|5
1737580760000|2025-01-22 21:19:20|438.3|435.6|438.3|435.6|438.3|435.6|438.3|435.6|1
1737580770000|2025-01-22 21:19:30|438.25|435.55|438.2|435.5|438.25|435.55|438.14|435.44|5
1737580780000|2025-01-22 21:19:40|438.21|435.51|438.19|435.49|438.21|435.51|438.19|435.49|7
1737580790000|2025-01-22 21:19:50|438.2|435.5|438.12|435.42|438.2|435.5|438.12|435.42|7
1737580800000|2025-01-22 21:20:00|438.11|435.41|438|435.3|438.11|435.41|438|435.3|7
1737580810000|2025-01-22 21:20:10|438.01|435.31|438|435.3|438.01|435.31|437.97|435.27|8
1737580820000|2025-01-22 21:20:20|438.04|435.34|438.25|435.55|438.25|435.55|438.04|435.34|13
1737580830000|2025-01-22 21:20:30|438.26|435.56|438.23|435.53|438.35|435.65|438.21|435.51|11
1737580840000|2025-01-22 21:20:40|438.19|435.49|437.99|435.29|438.19|435.49|437.99|435.29|9
1737580850000|2025-01-22 21:20:50|438|435.3|437.95|435.25|438.01|435.31|437.95|435.25|8
1737580860000|2025-01-22 21:21:00|437.94|435.24|437.79|435.09|437.94|435.24|437.78|435.08|13
1737580870000|2025-01-22 21:21:10|437.78|435.08|437.63|434.93|437.78|435.08|437.63|434.93|11
1737580880000|2025-01-22 21:21:20|437.62|434.92|437.57|434.87|437.63|434.93|437.57|434.87|7
1737580890000|2025-01-22 21:21:30|437.58|434.88|437.72|435.02|437.72|435.02|437.57|434.87|11
1737580900000|2025-01-22 21:21:40|437.86|435.16|437.78|435.08|437.98|435.28|437.77|435.07|15
1737580910000|2025-01-22 21:21:50|437.77|435.07|437.85|435.15|437.85|435.15|437.77|435.07|8
1737580920000|2025-01-22 21:22:00|437.86|435.16|437.99|435.29|437.99|435.29|437.86|435.16|5
1737580930000|2025-01-22 21:22:10|438|435.3|438.15|435.45|438.16|435.46|438|435.3|8
1737580940000|2025-01-22 21:22:20|438.16|435.46|438.14|435.44|438.17|435.47|438.05|435.35|13
1737580950000|2025-01-22 21:22:30|438.27|435.57|438.32|435.62|438.32|435.62|438.27|435.57|12
1737580960000|2025-01-22 21:22:40|438.33|435.63|438.32|435.62|438.33|435.63|438.28|435.58|7
1737580970000|2025-01-22 21:22:50|438.33|435.63|438.33|435.63|438.34|435.64|438.3|435.6|6
1737580980000|2025-01-22 21:23:00|438.34|435.64|438.51|435.81|438.51|435.81|438.34|435.64|9
1737580990000|2025-01-22 21:23:10|438.52|435.82|438.54|435.84|438.56|435.86|438.52|435.82|6
1737581000000|2025-01-22 21:23:20|438.55|435.85|438.51|435.81|438.55|435.85|438.51|435.81|4
1737581010000|2025-01-22 21:23:30|438.47|435.77|438.44|435.74|438.47|435.77|438.42|435.72|3
1737581020000|2025-01-22 21:23:40|438.45|435.75|438.41|435.71|438.46|435.76|438.4|435.7|7
1737581030000|2025-01-22 21:23:50|438.4|435.7|438.38|435.68|438.4|435.7|438.38|435.68|3
1737581040000|2025-01-22 21:24:00|438.37|435.67|438.29|435.59|438.37|435.67|438.29|435.59|5
1737581050000|2025-01-22 21:24:10|438.3|435.6|438.45|435.75|438.45|435.75|438.3|435.6|10
1737581060000|2025-01-22 21:24:20|438.48|435.78|438.49|435.79|438.5|435.8|438.48|435.78|3
1737581070000|2025-01-22 21:24:30|438.5|435.8|438.55|435.85|438.55|435.85|438.5|435.8|6
1737581080000|2025-01-22 21:24:40|438.56|435.86|438.5|435.8|438.57|435.87|438.49|435.79|5
1737581090000|2025-01-22 21:24:50|438.45|435.75|438.41|435.71|438.46|435.76|438.41|435.71|4
1737581100000|2025-01-22 21:25:00|438.4|435.7|438.44|435.74|438.44|435.74|438.4|435.7|5
1737581110000|2025-01-22 21:25:10|438.45|435.75|438.55|435.85|438.55|435.85|438.45|435.75|5
1737581120000|2025-01-22 21:25:20|438.56|435.86|438.55|435.85|438.57|435.87|438.51|435.81|6
1737581130000|2025-01-22 21:25:30|438.56|435.86|438.55|435.85|438.56|435.86|438.55|435.85|2
1737581140000|2025-01-22 21:25:40|438.56|435.86|438.46|435.76|438.56|435.86|438.42|435.72|11
1737581150000|2025-01-22 21:25:50|438.47|435.77|438.38|435.68|438.48|435.78|438.38|435.68|4
1737581160000|2025-01-22 21:26:00|438.37|435.67|438.38|435.68|438.39|435.69|438.37|435.67|4
1737581170000|2025-01-22 21:26:10|438.39|435.69|438.23|435.53|438.39|435.69|438.23|435.53|7
1737581180000|2025-01-22 21:26:20|438.25|435.55|438.26|435.56|438.27|435.57|438.25|435.55|3
1737581190000|2025-01-22 21:26:30|438.27|435.57|438.36|435.66|438.36|435.66|438.27|435.57|4
1737581200000|2025-01-22 21:26:40|438.4|435.7|438.47|435.77|438.48|435.78|438.4|435.7|9
1737581210000|2025-01-22 21:26:50|438.46|435.76|438.55|435.85|438.55|435.85|438.46|435.76|4
1737581220000|2025-01-22 21:27:00|438.56|435.86|438.58|435.88|438.61|435.91|438.56|435.86|8
1737581230000|2025-01-22 21:27:10|438.54|435.84|438.56|435.86|438.56|435.86|438.54|435.84|3
1737581240000|2025-01-22 21:27:20|438.57|435.87|438.58|435.88|438.58|435.88|438.57|435.87|2
1737581250000|2025-01-22 21:27:30|438.59|435.89|438.56|435.86|438.59|435.89|438.51|435.81|8
1737581260000|2025-01-22 21:27:40|438.57|435.87|438.61|435.91|438.61|435.91|438.57|435.87|5
1737581270000|2025-01-22 21:27:50|438.62|435.92|438.77|436.07|438.78|436.08|438.62|435.92|10
1737581280000|2025-01-22 21:28:00|438.78|436.08|438.66|435.96|438.8|436.1|438.65|435.95|16
1737581290000|2025-01-22 21:28:10|438.68|435.98|438.81|436.11|438.81|436.11|438.68|435.98|6
1737581300000|2025-01-22 21:28:20|438.8|436.1|438.81|436.11|438.81|436.11|438.8|436.1|2
1737581310000|2025-01-22 21:28:30|438.86|436.16|438.85|436.15|438.86|436.16|438.85|436.15|4
1737581320000|2025-01-22 21:28:40|438.89|436.19|438.84|436.14|438.89|436.19|438.84|436.14|5
1737581350000|2025-01-22 21:29:10|438.8|436.1|438.69|435.99|438.81|436.11|438.69|435.99|9
1737581360000|2025-01-22 21:29:20|438.68|435.98|438.68|435.98|438.69|435.99|438.68|435.98|3
1737581370000|2025-01-22 21:29:30|438.69|435.99|438.71|436.01|438.71|436.01|438.69|435.99|3
1737581380000|2025-01-22 21:29:40|438.7|436|438.72|436.02|438.74|436.04|438.7|436|4
1737581390000|2025-01-22 21:29:50|438.73|436.03|438.83|436.13|438.83|436.13|438.73|436.03|3
1737581400000|2025-01-22 21:30:00|438.84|436.14|438.75|436.05|438.91|436.21|438.75|436.05|8
1737581410000|2025-01-22 21:30:10|438.74|436.04|438.69|435.99|438.74|436.04|438.69|435.99|6
1737581420000|2025-01-22 21:30:20|438.68|435.98|438.59|435.89|438.68|435.98|438.59|435.89|7
1737581430000|2025-01-22 21:30:30|438.6|435.9|438.58|435.88|438.61|435.91|438.58|435.88|5
1737581440000|2025-01-22 21:30:40|438.57|435.87|438.66|435.96|438.72|436.02|438.57|435.87|11
1737581450000|2025-01-22 21:30:50|438.65|435.95|438.59|435.89|438.66|435.96|438.59|435.89|6
1737581460000|2025-01-22 21:31:00|438.6|435.9|438.47|435.77|438.6|435.9|438.47|435.77|5
1737581470000|2025-01-22 21:31:10|438.48|435.78|438.55|435.85|438.55|435.85|438.48|435.78|5
1737581480000|2025-01-22 21:31:20|438.56|435.86|438.52|435.82|438.57|435.87|438.52|435.82|6
1737581490000|2025-01-22 21:31:30|438.51|435.81|438.47|435.77|438.51|435.81|438.39|435.69|6
1737581500000|2025-01-22 21:31:40|438.46|435.76|438.45|435.75|438.46|435.76|438.45|435.75|2
1737581510000|2025-01-22 21:31:50|438.44|435.74|438.44|435.74|438.44|435.74|438.43|435.73|3
1737581520000|2025-01-22 21:32:00|438.51|435.81|438.62|435.92|438.72|436.02|438.51|435.81|16
1737581530000|2025-01-22 21:32:10|438.61|435.91|438.57|435.87|438.61|435.91|438.56|435.86|7
1737581540000|2025-01-22 21:32:20|438.56|435.86|438.64|435.94|438.64|435.94|438.54|435.84|6
1737581550000|2025-01-22 21:32:30|438.63|435.93|438.59|435.89|438.63|435.93|438.59|435.89|3
1737581560000|2025-01-22 21:32:40|438.58|435.88|438.53|435.83|438.59|435.89|438.53|435.83|6
1737581570000|2025-01-22 21:32:50|438.52|435.82|438.72|436.02|438.72|436.02|438.52|435.82|6
1737581580000|2025-01-22 21:33:00|438.73|436.03|438.73|436.03|438.74|436.04|438.71|436.01|8
1737581590000|2025-01-22 21:33:10|438.72|436.02|438.61|435.91|438.72|436.02|438.6|435.9|8
1737581600000|2025-01-22 21:33:20|438.6|435.9|438.66|435.96|438.66|435.96|438.59|435.89|6
1737581610000|2025-01-22 21:33:30|438.62|435.92|438.6|435.9|438.62|435.92|438.58|435.88|6
1737581620000|2025-01-22 21:33:40|438.61|435.91|438.81|436.11|438.81|436.11|438.61|435.91|11
1737581630000|2025-01-22 21:33:50|438.86|436.16|439.03|436.33|439.08|436.38|438.86|436.16|13
1737581640000|2025-01-22 21:34:00|439.04|436.34|439|436.3|439.05|436.35|439|436.3|4
1737581650000|2025-01-22 21:34:10|438.96|436.26|438.93|436.23|438.96|436.26|438.91|436.21|6
1737581660000|2025-01-22 21:34:20|438.94|436.24|438.99|436.29|439.02|436.32|438.94|436.24|10
1737581670000|2025-01-22 21:34:30|439|436.3|439.04|436.34|439.04|436.34|439|436.3|5
1737581680000|2025-01-22 21:34:40|439.05|436.35|439.06|436.36|439.06|436.36|439.05|436.35|2
1737581690000|2025-01-22 21:34:50|439.07|436.37|439.18|436.48|439.25|436.55|439.07|436.37|6
1737581700000|2025-01-22 21:35:00|439.17|436.47|439.26|436.56|439.26|436.56|439.17|436.47|6
1737581720000|2025-01-22 21:35:20|439.25|436.55|439.17|436.47|439.25|436.55|439.17|436.47|4
1737581730000|2025-01-22 21:35:30|439.18|436.48|439.26|436.56|439.26|436.56|439.18|436.48|5
1737581740000|2025-01-22 21:35:40|439.27|436.57|439.27|436.57|439.28|436.58|439.27|436.57|3
1737581750000|2025-01-22 21:35:50|439.26|436.56|439.25|436.55|439.26|436.56|439.25|436.55|2
1737581770000|2025-01-22 21:36:10|439.4|436.7|439.42|436.72|439.42|436.72|439.4|436.7|3
1737581780000|2025-01-22 21:36:20|439.43|436.73|439.61|436.91|439.62|436.92|439.43|436.73|11
1737581790000|2025-01-22 21:36:30|439.62|436.92|439.66|436.96|439.66|436.96|439.6|436.9|8
1737581800000|2025-01-22 21:36:40|439.67|436.97|439.82|437.12|439.82|437.12|439.67|436.97|8
1737581810000|2025-01-22 21:36:50|439.83|437.13|439.87|437.17|439.87|437.17|439.83|437.13|5
1737581820000|2025-01-22 21:37:00|439.86|437.16|439.95|437.25|439.95|437.25|439.86|437.16|5
1737581830000|2025-01-22 21:37:10|439.96|437.26|440.02|437.32|440.03|437.33|439.96|437.26|7
1737581840000|2025-01-22 21:37:20|440.01|437.31|440.12|437.42|440.12|437.42|440.01|437.31|6
1737581850000|2025-01-22 21:37:30|440.13|437.43|440.09|437.39|440.13|437.43|440.07|437.37|7
1737581860000|2025-01-22 21:37:40|440.05|437.35|440.08|437.38|440.08|437.38|440.05|437.35|4
1737581870000|2025-01-22 21:37:50|440.09|437.39|440.06|437.36|440.09|437.39|440.05|437.35|3
1737581880000|2025-01-22 21:38:00|440.05|437.35|440.08|437.38|440.08|437.38|440.05|437.35|5
1737581890000|2025-01-22 21:38:10|440.05|437.35|440|437.3|440.05|437.35|440|437.3|5
1737581910000|2025-01-22 21:38:30|439.99|437.29|439.98|437.28|439.99|437.29|439.98|437.28|2
1737581920000|2025-01-22 21:38:40|439.96|437.26|439.98|437.28|439.98|437.28|439.96|437.26|3
1737581930000|2025-01-22 21:38:50|439.97|437.27|439.97|437.27|439.97|437.27|439.97|437.27|1
1737581940000|2025-01-22 21:39:00|439.98|437.28|439.95|437.25|439.99|437.29|439.94|437.24|6
1737581950000|2025-01-22 21:39:10|439.96|437.26|439.96|437.26|439.96|437.26|439.96|437.26|1
1737581960000|2025-01-22 21:39:20|439.94|437.24|439.94|437.24|439.94|437.24|439.92|437.22|4
1737581970000|2025-01-22 21:39:30|439.9|437.2|439.91|437.21|439.92|437.22|439.9|437.2|6
1737581980000|2025-01-22 21:39:40|439.87|437.17|439.82|437.12|439.87|437.17|439.81|437.11|3
1737581990000|2025-01-22 21:39:50|439.81|437.11|439.79|437.09|439.81|437.11|439.78|437.08|3
1737582000000|2025-01-22 21:40:00|439.8|437.1|439.81|437.11|439.81|437.11|439.8|437.1|2
1737582010000|2025-01-22 21:40:10|439.82|437.12|439.9|437.2|439.9|437.2|439.82|437.12|4
1737582020000|2025-01-22 21:40:20|439.92|437.22|439.91|437.21|439.95|437.25|439.9|437.2|7
1737582030000|2025-01-22 21:40:30|439.92|437.22|439.92|437.22|439.92|437.22|439.92|437.22|1
1737582040000|2025-01-22 21:40:40|439.91|437.21|439.93|437.23|439.93|437.23|439.91|437.21|3
1737582050000|2025-01-22 21:40:50|439.94|437.24|439.9|437.2|439.94|437.24|439.89|437.19|6
1737582060000|2025-01-22 21:41:00|439.91|437.21|439.92|437.22|439.92|437.22|439.91|437.21|2
1737582070000|2025-01-22 21:41:10|439.93|437.23|439.94|437.24|439.94|437.24|439.93|437.23|2
1737582080000|2025-01-22 21:41:20|439.95|437.25|440.02|437.32|440.03|437.33|439.93|437.23|5
1737582090000|2025-01-22 21:41:30|440.01|437.31|439.99|437.29|440.01|437.31|439.97|437.27|4
1737582100000|2025-01-22 21:41:40|439.98|437.28|439.98|437.28|439.99|437.29|439.98|437.28|3
1737582110000|2025-01-22 21:41:50|439.97|437.27|439.93|437.23|439.97|437.27|439.93|437.23|4
1737582120000|2025-01-22 21:42:00|439.94|437.24|439.95|437.25|439.98|437.28|439.93|437.23|7
1737582130000|2025-01-22 21:42:10|439.96|437.26|439.94|437.24|439.97|437.27|439.92|437.22|6
1737582140000|2025-01-22 21:42:20|439.95|437.25|440.05|437.35|440.05|437.35|439.95|437.25|7
1737582150000|2025-01-22 21:42:30|440.01|437.31|439.96|437.26|440.01|437.31|439.93|437.23|5
1737582160000|2025-01-22 21:42:40|439.95|437.25|439.92|437.22|439.95|437.25|439.91|437.21|5
1737582170000|2025-01-22 21:42:50|439.91|437.21|439.88|437.18|439.91|437.21|439.88|437.18|4
1737582180000|2025-01-22 21:43:00|439.87|437.17|439.82|437.12|439.87|437.17|439.81|437.11|5
1737582190000|2025-01-22 21:43:10|439.81|437.11|439.79|437.09|439.81|437.11|439.79|437.09|3
1737582200000|2025-01-22 21:43:20|439.78|437.08|439.74|437.04|439.78|437.08|439.74|437.04|5
1737582210000|2025-01-22 21:43:30|439.73|437.03|439.69|436.99|439.73|437.03|439.69|436.99|5
1737582220000|2025-01-22 21:43:40|439.68|436.98|439.58|436.88|439.68|436.98|439.58|436.88|6
1737582230000|2025-01-22 21:43:50|439.59|436.89|439.65|436.95|439.7|437|439.59|436.89|12
1737582240000|2025-01-22 21:44:00|439.64|436.94|439.61|436.91|439.64|436.94|439.61|436.91|4
1737582250000|2025-01-22 21:44:10|439.6|436.9|439.61|436.91|439.66|436.96|439.6|436.9|7
1737582260000|2025-01-22 21:44:20|439.6|436.9|439.52|436.82|439.6|436.9|439.52|436.82|6
1737582270000|2025-01-22 21:44:30|439.51|436.81|439.42|436.72|439.53|436.83|439.42|436.72|11
1737582280000|2025-01-22 21:44:40|439.41|436.71|439.29|436.59|439.41|436.71|439.25|436.55|7
1737582290000|2025-01-22 21:44:50|439.28|436.58|439.28|436.58|439.28|436.58|439.27|436.57|3
1737582300000|2025-01-22 21:45:00|439.27|436.57|439.32|436.62|439.32|436.62|439.27|436.57|4
1737582310000|2025-01-22 21:45:10|439.31|436.61|439.02|436.32|439.31|436.61|439.02|436.32|13
1737582320000|2025-01-22 21:45:20|439.01|436.31|438.87|436.17|439.01|436.31|438.86|436.16|11
1737582330000|2025-01-22 21:45:30|438.86|436.16|438.81|436.11|438.87|436.17|438.81|436.11|7
1737582340000|2025-01-22 21:45:40|438.8|436.1|438.74|436.04|438.8|436.1|438.74|436.04|5
1737582350000|2025-01-22 21:45:50|438.7|436|438.65|435.95|438.7|436|438.65|435.95|5
1737582360000|2025-01-22 21:46:00|438.66|435.96|438.53|435.83|438.66|435.96|438.53|435.83|12
1737582370000|2025-01-22 21:46:10|438.52|435.82|438.45|435.75|438.52|435.82|438.42|435.72|6
1737582380000|2025-01-22 21:46:20|438.48|435.78|438.42|435.72|438.48|435.78|438.42|435.72|4
1737582390000|2025-01-22 21:46:30|438.41|435.71|438.29|435.59|438.41|435.71|438.29|435.59|8
1737582400000|2025-01-22 21:46:40|438.28|435.58|438.17|435.47|438.28|435.58|438.17|435.47|8
1737582410000|2025-01-22 21:46:50|438.16|435.46|438.11|435.41|438.16|435.46|438.11|435.41|6
1737582420000|2025-01-22 21:47:00|438.1|435.4|438.26|435.56|438.26|435.56|438.07|435.37|9
1737582430000|2025-01-22 21:47:10|438.25|435.55|438.21|435.51|438.25|435.55|438.21|435.51|4
1737582440000|2025-01-22 21:47:20|438.2|435.5|438.13|435.43|438.2|435.5|438.13|435.43|8
1737582450000|2025-01-22 21:47:30|438.12|435.42|438.15|435.45|438.19|435.49|438.12|435.42|7
1737582460000|2025-01-22 21:47:40|438.14|435.44|438.18|435.48|438.18|435.48|438.13|435.43|4
1737582470000|2025-01-22 21:47:50|438.14|435.44|438.12|435.42|438.14|435.44|438.12|435.42|3
1737582480000|2025-01-22 21:48:00|438.08|435.38|438.03|435.33|438.09|435.39|438.03|435.33|4
1737582490000|2025-01-22 21:48:10|438.04|435.34|438.08|435.38|438.1|435.4|438.02|435.32|13
1737582500000|2025-01-22 21:48:20|438.09|435.39|438.15|435.45|438.15|435.45|438.04|435.34|7
1737582510000|2025-01-22 21:48:30|438.12|435.42|438.08|435.38|438.13|435.43|438.08|435.38|6
1737582520000|2025-01-22 21:48:40|438.07|435.37|438.18|435.48|438.18|435.48|438.07|435.37|4
1737582530000|2025-01-22 21:48:50|438.14|435.44|438.16|435.46|438.16|435.46|438.14|435.44|3
1737582540000|2025-01-22 21:49:00|438.15|435.45|438.3|435.6|438.31|435.61|438.15|435.45|11
1737582550000|2025-01-22 21:49:10|438.31|435.61|438.41|435.71|438.41|435.71|438.3|435.6|14
1737582560000|2025-01-22 21:49:20|438.44|435.74|438.63|435.93|438.63|435.93|438.44|435.74|11
1737582570000|2025-01-22 21:49:30|438.64|435.94|438.64|435.94|438.64|435.94|438.64|435.94|1
1737582580000|2025-01-22 21:49:40|438.63|435.93|438.56|435.86|438.63|435.93|438.56|435.86|6
1737582590000|2025-01-22 21:49:50|438.55|435.85|438.48|435.78|438.55|435.85|438.48|435.78|6
1737582600000|2025-01-22 21:50:00|438.47|435.77|438.57|435.87|438.57|435.87|438.47|435.77|8
1737582610000|2025-01-22 21:50:10|438.56|435.86|438.7|436|438.72|436.02|438.56|435.86|7
1737582620000|2025-01-22 21:50:20|438.71|436.01|438.82|436.12|438.82|436.12|438.71|436.01|7
1737582630000|2025-01-22 21:50:30|438.83|436.13|438.93|436.23|438.93|436.23|438.83|436.13|2
1737582640000|2025-01-22 21:50:40|438.94|436.24|439.08|436.38|439.08|436.38|438.94|436.24|6
1737582650000|2025-01-22 21:50:50|439.15|436.45|439.15|436.45|439.15|436.45|439.1|436.4|5
1737582660000|2025-01-22 21:51:00|439.16|436.46|439.23|436.53|439.24|436.54|439.16|436.46|6
1737582670000|2025-01-22 21:51:10|439.22|436.52|439.32|436.62|439.32|436.62|439.22|436.52|6
1737582680000|2025-01-22 21:51:20|439.28|436.58|439.28|436.58|439.28|436.58|439.26|436.56|7
1737582690000|2025-01-22 21:51:30|439.27|436.57|439.29|436.59|439.31|436.61|439.26|436.56|6
1737582700000|2025-01-22 21:51:40|439.28|436.58|439.27|436.57|439.3|436.6|439.27|436.57|6
1737582710000|2025-01-22 21:51:50|439.26|436.56|439.29|436.59|439.29|436.59|439.24|436.54|4
1737582720000|2025-01-22 21:52:00|439.39|436.69|439.34|436.64|439.39|436.69|439.34|436.64|7
1737582730000|2025-01-22 21:52:10|439.33|436.63|439.45|436.75|439.46|436.76|439.33|436.63|9
1737582740000|2025-01-22 21:52:20|439.5|436.8|439.5|436.8|439.52|436.82|439.5|436.8|5
1737582750000|2025-01-22 21:52:30|439.49|436.79|439.5|436.8|439.51|436.81|439.46|436.76|6
1737582760000|2025-01-22 21:52:40|439.48|436.78|439.45|436.75|439.48|436.78|439.43|436.73|7
1737582770000|2025-01-22 21:52:50|439.44|436.74|439.43|436.73|439.44|436.74|439.43|436.73|2
1737582790000|2025-01-22 21:53:10|439.44|436.74|439.45|436.75|439.48|436.78|439.44|436.74|7
1737582800000|2025-01-22 21:53:20|439.42|436.72|439.48|436.78|439.48|436.78|439.41|436.71|5
1737582810000|2025-01-22 21:53:30|439.47|436.77|439.48|436.78|439.5|436.8|439.46|436.76|6
1737582820000|2025-01-22 21:53:40|439.47|436.77|439.42|436.72|439.47|436.77|439.42|436.72|5
1737582830000|2025-01-22 21:53:50|439.41|436.71|439.48|436.78|439.48|436.78|439.41|436.71|5
1737582840000|2025-01-22 21:54:00|439.47|436.77|439.56|436.86|439.56|436.86|439.45|436.75|5
1737582850000|2025-01-22 21:54:10|439.62|436.92|439.57|436.87|439.62|436.92|439.57|436.87|3
1737582860000|2025-01-22 21:54:20|439.56|436.86|439.57|436.87|439.58|436.88|439.53|436.83|7
1737582870000|2025-01-22 21:54:30|439.56|436.86|439.49|436.79|439.56|436.86|439.48|436.78|9
1737582880000|2025-01-22 21:54:40|439.57|436.87|439.53|436.83|439.57|436.87|439.53|436.83|5
1737582890000|2025-01-22 21:54:50|439.52|436.82|439.44|436.74|439.52|436.82|439.44|436.74|7
1737582900000|2025-01-22 21:55:00|439.43|436.73|439.31|436.61|439.43|436.73|439.31|436.61|7
1737582910000|2025-01-22 21:55:10|439.3|436.6|439.4|436.7|439.4|436.7|439.29|436.59|5
1737582920000|2025-01-22 21:55:20|439.39|436.69|439.38|436.68|439.39|436.69|439.38|436.68|4
1737582930000|2025-01-22 21:55:30|439.37|436.67|439.34|436.64|439.37|436.67|439.33|436.63|7
1737582940000|2025-01-22 21:55:40|439.33|436.63|439.39|436.69|439.39|436.69|439.33|436.63|7
1737582950000|2025-01-22 21:55:50|439.4|436.7|439.42|436.72|439.42|436.72|439.36|436.66|6
1737582960000|2025-01-22 21:56:00|439.41|436.71|439.49|436.79|439.5|436.8|439.41|436.71|6
1737582970000|2025-01-22 21:56:10|439.5|436.8|439.41|436.71|439.5|436.8|439.41|436.71|5
1737582980000|2025-01-22 21:56:20|439.4|436.7|439.36|436.66|439.4|436.7|439.36|436.66|5
1737582990000|2025-01-22 21:56:30|439.35|436.65|439.4|436.7|439.42|436.72|439.35|436.65|4
1737583000000|2025-01-22 21:56:40|439.39|436.69|439.38|436.68|439.4|436.7|439.38|436.68|4
1737583010000|2025-01-22 21:56:50|439.39|436.69|439.37|436.67|439.39|436.69|439.37|436.67|3
1737583020000|2025-01-22 21:57:00|439.3|436.6|439.33|436.63|439.33|436.63|439.3|436.6|4
1737583030000|2025-01-22 21:57:10|439.34|436.64|439.05|436.35|439.34|436.64|439.04|436.34|8
1737583040000|2025-01-22 21:57:20|439.07|436.37|439.08|436.38|439.08|436.38|439.06|436.36|4
1737583050000|2025-01-22 21:57:30|439.06|436.36|439.02|436.32|439.06|436.36|439.02|436.32|6
1737583060000|2025-01-22 21:57:40|439.01|436.31|438.98|436.28|439.01|436.31|438.98|436.28|4
1737583070000|2025-01-22 21:57:50|438.97|436.27|439.03|436.33|439.03|436.33|438.97|436.27|4
1737583080000|2025-01-22 21:58:00|439.02|436.32|438.96|436.26|439.02|436.32|438.96|436.26|8
1737583090000|2025-01-22 21:58:10|438.95|436.25|438.97|436.27|438.99|436.29|438.93|436.23|6
1737583100000|2025-01-22 21:58:20|438.96|436.26|438.98|436.28|438.99|436.29|438.94|436.24|5
1737583110000|2025-01-22 21:58:30|438.97|436.27|438.95|436.25|438.97|436.27|438.95|436.25|3
1737583120000|2025-01-22 21:58:40|438.99|436.29|438.96|436.26|438.99|436.29|438.96|436.26|4
1737583130000|2025-01-22 21:58:50|439|436.3|439.13|436.43|439.13|436.43|439|436.3|7
1737583140000|2025-01-22 21:59:00|439.12|436.42|439.1|436.4|439.12|436.42|439.1|436.4|3
1737583150000|2025-01-22 21:59:10|439.09|436.39|439.1|436.4|439.15|436.45|439.09|436.39|6
1737583160000|2025-01-22 21:59:20|439.08|436.38|438.97|436.27|439.08|436.38|438.97|436.27|6
1737583170000|2025-01-22 21:59:30|438.96|436.26|438.98|436.28|438.98|436.28|438.96|436.26|3
1737583180000|2025-01-22 21:59:40|438.99|436.29|439.01|436.31|439.08|436.38|438.98|436.28|9
1737583190000|2025-01-22 21:59:50|439|436.3|438.99|436.29|439|436.3|438.99|436.29|2
1737583200000|2025-01-22 22:00:00|438.98|436.28|438.53|435.83|438.98|436.28|438.53|435.83|18
1737583210000|2025-01-22 22:00:10|438.47|435.77|438.2|435.5|438.47|435.77|438.2|435.5|16
1737583220000|2025-01-22 22:00:20|438.19|435.49|438.34|435.64|438.34|435.64|438.19|435.49|6
1737583230000|2025-01-22 22:00:30|438.33|435.63|438.32|435.62|438.33|435.63|438.32|435.62|2
1737583240000|2025-01-22 22:00:40|438.31|435.61|438.47|435.77|438.47|435.77|438.31|435.61|8
1737583250000|2025-01-22 22:00:50|438.42|435.72|438.37|435.67|438.42|435.72|438.36|435.66|4
1737583260000|2025-01-22 22:01:00|438.38|435.68|438.31|435.61|438.38|435.68|438.31|435.61|8
1737583270000|2025-01-22 22:01:10|438.3|435.6|438.17|435.47|438.3|435.6|438.17|435.47|7
1737583280000|2025-01-22 22:01:20|438.14|435.44|438.06|435.36|438.14|435.44|438.06|435.36|7
1737583290000|2025-01-22 22:01:30|438.05|435.35|438.05|435.35|438.05|435.35|438.05|435.35|1
1737583300000|2025-01-22 22:01:40|438.04|435.34|438.02|435.32|438.04|435.34|438.02|435.32|8
1737583310000|2025-01-22 22:01:50|438.03|435.33|438.09|435.39|438.16|435.46|438.03|435.33|7
1737583320000|2025-01-22 22:02:00|438.1|435.4|438.11|435.41|438.11|435.41|438.1|435.4|2
1737583330000|2025-01-22 22:02:10|438.14|435.44|438.31|435.61|438.31|435.61|438.11|435.41|13
1737583340000|2025-01-22 22:02:20|438.32|435.62|438.25|435.55|438.34|435.64|438.25|435.55|6
1737583360000|2025-01-22 22:02:40|438.3|435.6|438.32|435.62|438.32|435.62|438.3|435.6|3
1737583370000|2025-01-22 22:02:50|438.33|435.63|438.36|435.66|438.36|435.66|438.33|435.63|6
1737583380000|2025-01-22 22:03:00|438.37|435.67|438.51|435.81|438.53|435.83|438.37|435.67|4
1737583390000|2025-01-22 22:03:10|438.5|435.8|438.44|435.74|438.51|435.81|438.44|435.74|8
1737583400000|2025-01-22 22:03:20|438.43|435.73|438.43|435.73|438.43|435.73|438.42|435.72|3
1737583410000|2025-01-22 22:03:30|438.44|435.74|438.5|435.8|438.5|435.8|438.44|435.74|4
1737583420000|2025-01-22 22:03:40|438.51|435.81|438.26|435.56|438.51|435.81|438.26|435.56|10
1737583430000|2025-01-22 22:03:50|438.29|435.59|438.08|435.38|438.29|435.59|438.08|435.38|12
1737583440000|2025-01-22 22:04:00|438.09|435.39|438.09|435.39|438.09|435.39|438.09|435.39|1
1737583450000|2025-01-22 22:04:10|438.1|435.4|438.1|435.4|438.1|435.4|438.1|435.4|1
1737583460000|2025-01-22 22:04:20|438.09|435.39|438.16|435.46|438.18|435.48|438.09|435.39|5
1737583470000|2025-01-22 22:04:30|438.17|435.47|438.22|435.52|438.25|435.55|438.17|435.47|8
1737583480000|2025-01-22 22:04:40|438.23|435.53|438.23|435.53|438.23|435.53|438.22|435.52|5
1737583490000|2025-01-22 22:04:50|438.24|435.54|438.3|435.6|438.31|435.61|438.24|435.54|6
1737583500000|2025-01-22 22:05:00|438.31|435.61|438.48|435.78|438.48|435.78|438.31|435.61|9
1737583510000|2025-01-22 22:05:10|438.49|435.79|438.43|435.73|438.49|435.79|438.43|435.73|4
1737583520000|2025-01-22 22:05:20|438.38|435.68|438.39|435.69|438.4|435.7|438.38|435.68|7
1737583530000|2025-01-22 22:05:30|438.36|435.66|438.33|435.63|438.36|435.66|438.32|435.62|4
1737583540000|2025-01-22 22:05:40|438.34|435.64|438.36|435.66|438.36|435.66|438.34|435.64|3
1737583550000|2025-01-22 22:05:50|438.37|435.67|438.3|435.6|438.37|435.67|438.3|435.6|6
1737583560000|2025-01-22 22:06:00|438.35|435.65|438.42|435.72|438.44|435.74|438.35|435.65|4
1737583570000|2025-01-22 22:06:10|438.48|435.78|438.53|435.83|438.53|435.83|438.48|435.78|4
1737583580000|2025-01-22 22:06:20|438.52|435.82|438.53|435.83|438.53|435.83|438.52|435.82|2
1737583590000|2025-01-22 22:06:30|438.54|435.84|438.64|435.94|438.69|435.99|438.54|435.84|5
1737583600000|2025-01-22 22:06:40|438.68|435.98|438.7|436|438.7|436|438.68|435.98|3
1737583620000|2025-01-22 22:07:00|438.71|436.01|438.82|436.12|438.82|436.12|438.71|436.01|5
1737583630000|2025-01-22 22:07:10|438.83|436.13|438.76|436.06|438.83|436.13|438.76|436.06|3
1737583640000|2025-01-22 22:07:20|438.75|436.05|438.74|436.04|438.75|436.05|438.74|436.04|4
1737583650000|2025-01-22 22:07:30|438.73|436.03|438.73|436.03|438.73|436.03|438.72|436.02|5
1737583670000|2025-01-22 22:07:50|438.72|436.02|438.68|435.98|438.72|436.02|438.66|435.96|6
1737583680000|2025-01-22 22:08:00|438.71|436.01|438.76|436.06|438.77|436.07|438.71|436.01|7
1737583690000|2025-01-22 22:08:10|438.77|436.07|438.82|436.12|438.87|436.17|438.77|436.07|5
1737583700000|2025-01-22 22:08:20|438.81|436.11|438.8|436.1|438.83|436.13|438.8|436.1|6
1737583710000|2025-01-22 22:08:30|438.81|436.11|438.81|436.11|438.82|436.12|438.81|436.11|3
1737583720000|2025-01-22 22:08:40|438.82|436.12|438.84|436.14|438.84|436.14|438.82|436.12|3
1737583730000|2025-01-22 22:08:50|438.8|436.1|438.8|436.1|438.8|436.1|438.8|436.1|1
1737583740000|2025-01-22 22:09:00|438.79|436.09|438.82|436.12|438.87|436.17|438.79|436.09|6
1737583750000|2025-01-22 22:09:10|438.81|436.11|438.77|436.07|438.81|436.11|438.77|436.07|5
1737583760000|2025-01-22 22:09:20|438.76|436.06|438.72|436.02|438.76|436.06|438.71|436.01|7
1737583770000|2025-01-22 22:09:30|438.71|436.01|438.7|436|438.71|436.01|438.7|436|2
1737583780000|2025-01-22 22:09:40|438.66|435.96|438.65|435.95|438.66|435.96|438.65|435.95|2
1737583790000|2025-01-22 22:09:50|438.6|435.9|438.59|435.89|438.61|435.91|438.59|435.89|4
1737583800000|2025-01-22 22:10:00|438.6|435.9|438.53|435.83|438.6|435.9|438.53|435.83|5
1737583810000|2025-01-22 22:10:10|438.52|435.82|438.38|435.68|438.52|435.82|438.38|435.68|7
1737583820000|2025-01-22 22:10:20|438.34|435.64|438.32|435.62|438.34|435.64|438.32|435.62|3
1737583830000|2025-01-22 22:10:30|438.31|435.61|438.19|435.49|438.31|435.61|438.19|435.49|7
1737583840000|2025-01-22 22:10:40|438.18|435.48|438.08|435.38|438.18|435.48|438.08|435.38|5
1737583850000|2025-01-22 22:10:50|438.07|435.37|438.02|435.32|438.07|435.37|438.02|435.32|3
1737583860000|2025-01-22 22:11:00|438.04|435.34|437.98|435.28|438.04|435.34|437.98|435.28|2
1737583870000|2025-01-22 22:11:10|437.97|435.27|438.1|435.4|438.11|435.41|437.97|435.27|4
1737583880000|2025-01-22 22:11:20|438.09|435.39|438.01|435.31|438.09|435.39|438.01|435.31|6
1737583890000|2025-01-22 22:11:30|438|435.3|437.99|435.29|438|435.3|437.99|435.29|2
1737583900000|2025-01-22 22:11:40|437.98|435.28|438.1|435.4|438.1|435.4|437.98|435.28|6
1737583910000|2025-01-22 22:11:50|438.11|435.41|438.13|435.43|438.13|435.43|438.11|435.41|3
1737583920000|2025-01-22 22:12:00|438.14|435.44|438.16|435.46|438.16|435.46|438.14|435.44|3
1737583930000|2025-01-22 22:12:10|438.15|435.45|438.12|435.42|438.18|435.48|438.11|435.41|8
1737583940000|2025-01-22 22:12:20|438.13|435.43|438.06|435.36|438.13|435.43|438.06|435.36|6
1737583950000|2025-01-22 22:12:30|438.01|435.31|437.99|435.29|438.01|435.31|437.99|435.29|5
1737583960000|2025-01-22 22:12:40|438|435.3|438.01|435.31|438.01|435.31|438|435.3|2
1737583970000|2025-01-22 22:12:50|438.02|435.32|438.13|435.43|438.13|435.43|438.02|435.32|6
1737583980000|2025-01-22 22:13:00|438.17|435.47|438.3|435.6|438.3|435.6|438.16|435.46|10
1737583990000|2025-01-22 22:13:10|438.32|435.62|438.31|435.61|438.32|435.62|438.31|435.61|2
1737584000000|2025-01-22 22:13:20|438.32|435.62|438.15|435.45|438.32|435.62|438.14|435.44|9
1737584010000|2025-01-22 22:13:30|438.14|435.44|438.14|435.44|438.14|435.44|438.14|435.44|1
1737584020000|2025-01-22 22:13:40|438.13|435.43|438.12|435.42|438.13|435.43|438.11|435.41|4
1737584030000|2025-01-22 22:13:50|438.13|435.43|438.13|435.43|438.13|435.43|438.13|435.43|1
1737584040000|2025-01-22 22:14:00|438.08|435.38|437.96|435.26|438.08|435.38|437.96|435.26|7
1737584050000|2025-01-22 22:14:10|437.95|435.25|437.85|435.15|437.95|435.25|437.84|435.14|7
1737584060000|2025-01-22 22:14:20|437.86|435.16|437.8|435.1|437.87|435.17|437.72|435.02|6
1737584070000|2025-01-22 22:14:30|437.81|435.11|437.83|435.13|437.83|435.13|437.81|435.11|3
1737584080000|2025-01-22 22:14:40|437.79|435.09|437.69|434.99|437.79|435.09|437.69|434.99|5
1737584090000|2025-01-22 22:14:50|437.68|434.98|437.65|434.95|437.68|434.98|437.65|434.95|4
1737584100000|2025-01-22 22:15:00|437.64|434.94|437.57|434.87|437.64|434.94|437.57|434.87|5
1737584110000|2025-01-22 22:15:10|437.54|434.84|437.27|434.57|437.54|434.84|437.26|434.56|11
1737584120000|2025-01-22 22:15:20|437.26|434.56|437.26|434.56|437.26|434.56|437.25|434.55|3
1737584130000|2025-01-22 22:15:30|437.25|434.55|437.15|434.45|437.26|434.56|437.15|434.45|7
1737584140000|2025-01-22 22:15:40|437.11|434.41|437.04|434.34|437.11|434.41|437.04|434.34|6
1737584150000|2025-01-22 22:15:50|437.03|434.33|437.03|434.33|437.04|434.34|437.01|434.31|9
1737584160000|2025-01-22 22:16:00|437.06|434.36|437.55|434.85|437.56|434.86|437.06|434.36|10
1737584170000|2025-01-22 22:16:10|437.51|434.81|437.5|434.8|437.51|434.81|437.49|434.79|4
1737584180000|2025-01-22 22:16:20|437.49|434.79|437.55|434.85|437.56|434.86|437.48|434.78|6
1737584190000|2025-01-22 22:16:30|437.56|434.86|437.6|434.9|437.64|434.94|437.55|434.85|6
1737584200000|2025-01-22 22:16:40|437.59|434.89|437.57|434.87|437.59|434.89|437.57|434.87|5
1737584210000|2025-01-22 22:16:50|437.56|434.86|437.37|434.67|437.56|434.86|437.36|434.66|13
1737584220000|2025-01-22 22:17:00|437.36|434.66|437.25|434.55|437.36|434.66|437.24|434.54|8
1737584230000|2025-01-22 22:17:10|437.24|434.54|436.94|434.24|437.24|434.54|436.91|434.21|14
1737584240000|2025-01-22 22:17:20|436.95|434.25|436.95|434.25|436.96|434.26|436.94|434.24|4
1737584250000|2025-01-22 22:17:30|436.91|434.21|436.9|434.2|436.91|434.21|436.89|434.19|4
1737584260000|2025-01-22 22:17:40|436.93|434.23|437.09|434.39|437.09|434.39|436.93|434.23|5
1737584270000|2025-01-22 22:17:50|437.11|434.41|437.09|434.39|437.11|434.41|437.09|434.39|2
1737584280000|2025-01-22 22:18:00|437.1|434.4|437.09|434.39|437.1|434.4|437.08|434.38|4
1737584290000|2025-01-22 22:18:10|437.08|434.38|437.12|434.42|437.12|434.42|437.07|434.37|5
1737584300000|2025-01-22 22:18:20|437.13|434.43|437.12|434.42|437.2|434.5|437.12|434.42|8
1737584310000|2025-01-22 22:18:30|437.1|434.4|437.11|434.41|437.11|434.41|437.08|434.38|10
1737584320000|2025-01-22 22:18:40|437.15|434.45|437.35|434.65|437.35|434.65|437.15|434.45|9
1737584330000|2025-01-22 22:18:50|437.36|434.66|437.34|434.64|437.37|434.67|437.33|434.63|4
1737584340000|2025-01-22 22:19:00|437.33|434.63|437.4|434.7|437.4|434.7|437.33|434.63|5
1737584350000|2025-01-22 22:19:10|437.41|434.71|437.42|434.72|437.48|434.78|437.41|434.71|7
1737584360000|2025-01-22 22:19:20|437.38|434.68|437.3|434.6|437.39|434.69|437.3|434.6|9
1737584370000|2025-01-22 22:19:30|437.26|434.56|437.11|434.41|437.26|434.56|437.11|434.41|12
1737584380000|2025-01-22 22:19:40|437.09|434.39|437.06|434.36|437.09|434.39|437.06|434.36|6
1737584390000|2025-01-22 22:19:50|437.05|434.35|436.78|434.08|437.05|434.35|436.78|434.08|16
1737584400000|2025-01-22 22:20:00|436.77|434.07|436.61|433.91|436.78|434.08|436.61|433.91|13
1737584410000|2025-01-22 22:20:10|436.6|433.9|436.61|433.91|436.62|433.92|436.6|433.9|5
1737584420000|2025-01-22 22:20:20|436.6|433.9|436.57|433.87|436.66|433.96|436.57|433.87|9
1737584430000|2025-01-22 22:20:30|436.56|433.86|436.59|433.89|436.59|433.89|436.56|433.86|5
1737584440000|2025-01-22 22:20:40|436.58|433.88|436.51|433.81|436.58|433.88|436.51|433.81|7
1737584450000|2025-01-22 22:20:50|436.5|433.8|436.48|433.78|436.5|433.8|436.48|433.78|3
1737584460000|2025-01-22 22:21:00|436.47|433.77|436.51|433.81|436.52|433.82|436.45|433.75|5
1737584470000|2025-01-22 22:21:10|436.53|433.83|436.77|434.07|436.78|434.08|436.52|433.82|7
1737584480000|2025-01-22 22:21:20|436.76|434.06|436.91|434.21|436.95|434.25|436.76|434.06|14
1737584490000|2025-01-22 22:21:30|436.92|434.22|436.79|434.09|436.92|434.22|436.76|434.06|9
1737584500000|2025-01-22 22:21:40|436.78|434.08|436.76|434.06|436.78|434.08|436.76|434.06|3
1737584510000|2025-01-22 22:21:50|436.75|434.05|436.85|434.15|436.86|434.16|436.75|434.05|4
1737584520000|2025-01-22 22:22:00|436.84|434.14|436.86|434.16|436.88|434.18|436.84|434.14|7
1737584530000|2025-01-22 22:22:10|436.87|434.17|436.87|434.17|436.87|434.17|436.87|434.17|1
1737584540000|2025-01-22 22:22:20|436.88|434.18|436.93|434.23|436.93|434.23|436.88|434.18|3
1737584550000|2025-01-22 22:22:30|437|434.3|436.95|434.25|437|434.3|436.95|434.25|4
1737584560000|2025-01-22 22:22:40|436.94|434.24|436.93|434.23|436.94|434.24|436.93|434.23|2
1737584570000|2025-01-22 22:22:50|436.92|434.22|436.91|434.21|436.92|434.22|436.91|434.21|2
1737584580000|2025-01-22 22:23:00|436.9|434.2|436.93|434.23|436.93|434.23|436.89|434.19|3
1737584590000|2025-01-22 22:23:10|436.94|434.24|436.98|434.28|437.02|434.32|436.94|434.24|6
1737584600000|2025-01-22 22:23:20|436.97|434.27|437.05|434.35|437.06|434.36|436.97|434.27|3
1737584610000|2025-01-22 22:23:30|437.04|434.34|437.26|434.56|437.26|434.56|437.03|434.33|8
1737584620000|2025-01-22 22:23:40|437.27|434.57|437.24|434.54|437.28|434.58|437.24|434.54|7
1737584630000|2025-01-22 22:23:50|437.23|434.53|437.12|434.42|437.24|434.54|437.12|434.42|6
1737584640000|2025-01-22 22:24:00|437.1|434.4|437.06|434.36|437.1|434.4|437.06|434.36|5
1737584650000|2025-01-22 22:24:10|437.05|434.35|437.17|434.47|437.18|434.48|437.05|434.35|10
1737584660000|2025-01-22 22:24:20|437.16|434.46|437.14|434.44|437.16|434.46|437.14|434.44|3
1737584670000|2025-01-22 22:24:30|437.17|434.47|437.22|434.52|437.22|434.52|437.17|434.47|4
1737584680000|2025-01-22 22:24:40|437.21|434.51|437.18|434.48|437.23|434.53|437.18|434.48|6
1737584690000|2025-01-22 22:24:50|437.17|434.47|437.31|434.61|437.31|434.61|437.17|434.47|8
1737584700000|2025-01-22 22:25:00|437.35|434.65|437.29|434.59|437.35|434.65|437.29|434.59|3
1737584710000|2025-01-22 22:25:10|437.3|434.6|437.37|434.67|437.38|434.68|437.3|434.6|4
1737584720000|2025-01-22 22:25:20|437.38|434.68|437.37|434.67|437.38|434.68|437.37|434.67|4
1737584730000|2025-01-22 22:25:30|437.36|434.66|437.34|434.64|437.36|434.66|437.34|434.64|3
1737584740000|2025-01-22 22:25:40|437.4|434.7|437.37|434.67|437.4|434.7|437.37|434.67|4
1737584750000|2025-01-22 22:25:50|437.36|434.66|437.47|434.77|437.47|434.77|437.36|434.66|5
1737584760000|2025-01-22 22:26:00|437.46|434.76|437.4|434.7|437.46|434.76|437.39|434.69|6
1737584770000|2025-01-22 22:26:10|437.39|434.69|437.34|434.64|437.48|434.78|437.34|434.64|8
1737584780000|2025-01-22 22:26:20|437.33|434.63|437.31|434.61|437.33|434.63|437.31|434.61|5
1737584790000|2025-01-22 22:26:30|437.3|434.6|437.31|434.61|437.31|434.61|437.3|434.6|2
1737584800000|2025-01-22 22:26:40|437.32|434.62|437.34|434.64|437.34|434.64|437.32|434.62|2
1737584810000|2025-01-22 22:26:50|437.35|434.65|437.43|434.73|437.44|434.74|437.34|434.64|4
1737584820000|2025-01-22 22:27:00|437.42|434.72|437.43|434.73|437.43|434.73|437.42|434.72|2
1737584830000|2025-01-22 22:27:10|437.44|434.74|437.45|434.75|437.45|434.75|437.44|434.74|2
1737584840000|2025-01-22 22:27:20|437.52|434.82|437.47|434.77|437.52|434.82|437.47|434.77|6
1737584850000|2025-01-22 22:27:30|437.46|434.76|437.55|434.85|437.56|434.86|437.46|434.76|6
1737584860000|2025-01-22 22:27:40|437.54|434.84|437.56|434.86|437.56|434.86|437.54|434.84|3
1737584870000|2025-01-22 22:27:50|437.53|434.83|437.51|434.81|437.53|434.83|437.51|434.81|3
1737584880000|2025-01-22 22:28:00|437.42|434.72|437.38|434.68|437.43|434.73|437.36|434.66|11
1737584890000|2025-01-22 22:28:10|437.39|434.69|437.32|434.62|437.39|434.69|437.32|434.62|5
1737584900000|2025-01-22 22:28:20|437.33|434.63|437.53|434.83|437.53|434.83|437.33|434.63|10
1737584910000|2025-01-22 22:28:30|437.52|434.82|437.52|434.82|437.52|434.82|437.52|434.82|1
1737584920000|2025-01-22 22:28:40|437.53|434.83|437.54|434.84|437.54|434.84|437.53|434.83|2
1737584930000|2025-01-22 22:28:50|437.55|434.85|437.56|434.86|437.58|434.88|437.55|434.85|7
1737584940000|2025-01-22 22:29:00|437.57|434.87|437.56|434.86|437.57|434.87|437.56|434.86|2
1737584950000|2025-01-22 22:29:10|437.57|434.87|437.63|434.93|437.64|434.94|437.57|434.87|3
1737584960000|2025-01-22 22:29:20|437.62|434.92|437.71|435.01|437.72|435.02|437.62|434.92|5
1737584970000|2025-01-22 22:29:30|437.7|435|437.68|434.98|437.7|435|437.68|434.98|3
1737584980000|2025-01-22 22:29:40|437.69|434.99|437.67|434.97|437.69|434.99|437.67|434.97|3
1737584990000|2025-01-22 22:29:50|437.68|434.98|437.74|435.04|437.76|435.06|437.67|434.97|6
1737585000000|2025-01-22 22:30:00|437.73|435.03|437.89|435.19|437.89|435.19|437.73|435.03|9
1737585040000|2025-01-22 22:30:40|437.9|435.2|437.91|435.21|437.92|435.22|437.89|435.19|6
1737585050000|2025-01-22 22:30:50|437.92|435.22|437.89|435.19|437.92|435.22|437.89|435.19|2
1737585060000|2025-01-22 22:31:00|437.9|435.2|437.91|435.21|437.91|435.21|437.9|435.2|2
1737585070000|2025-01-22 22:31:10|437.87|435.17|437.91|435.21|437.91|435.21|437.87|435.17|5
1737585080000|2025-01-22 22:31:20|437.9|435.2|438.12|435.42|438.12|435.42|437.9|435.2|7
1737585090000|2025-01-22 22:31:30|438.13|435.43|438.27|435.57|438.28|435.58|438.13|435.43|8
1737585100000|2025-01-22 22:31:40|438.28|435.58|438.31|435.61|438.31|435.61|438.28|435.58|4
1737585110000|2025-01-22 22:31:50|438.32|435.62|438.36|435.66|438.37|435.67|438.32|435.62|7
1737585120000|2025-01-22 22:32:00|438.37|435.67|438.39|435.69|438.39|435.69|438.37|435.67|3
1737585130000|2025-01-22 22:32:10|438.34|435.64|438.38|435.68|438.38|435.68|438.34|435.64|7
1737585140000|2025-01-22 22:32:20|438.4|435.7|438.48|435.78|438.48|435.78|438.4|435.7|11
1737585150000|2025-01-22 22:32:30|438.49|435.79|438.77|436.07|438.79|436.09|438.48|435.78|11
1737585160000|2025-01-22 22:32:40|438.76|436.06|438.72|436.02|438.76|436.06|438.72|436.02|5
1737585170000|2025-01-22 22:32:50|438.71|436.01|438.68|435.98|438.71|436.01|438.68|435.98|4
1737585180000|2025-01-22 22:33:00|438.69|435.99|438.75|436.05|438.75|436.05|438.69|435.99|7
1737585190000|2025-01-22 22:33:10|438.76|436.06|438.73|436.03|438.76|436.06|438.72|436.02|5
1737585200000|2025-01-22 22:33:20|438.74|436.04|438.71|436.01|438.74|436.04|438.71|436.01|11
1737585210000|2025-01-22 22:33:30|438.75|436.05|438.8|436.1|438.8|436.1|438.75|436.05|5
1737585220000|2025-01-22 22:33:40|438.81|436.11|438.88|436.18|438.88|436.18|438.8|436.1|8
1737585230000|2025-01-22 22:33:50|438.87|436.17|438.96|436.26|438.96|436.26|438.87|436.17|8
1737585240000|2025-01-22 22:34:00|438.97|436.27|438.97|436.27|439.01|436.31|438.96|436.26|8
1737585250000|2025-01-22 22:34:10|438.98|436.28|439.03|436.33|439.04|436.34|438.98|436.28|14
1737585260000|2025-01-22 22:34:20|439.04|436.34|439.06|436.36|439.06|436.36|439.04|436.34|3
1737585270000|2025-01-22 22:34:30|439.08|436.38|439.11|436.41|439.11|436.41|439.05|436.35|5
1737585280000|2025-01-22 22:34:40|439.12|436.42|439.08|436.38|439.12|436.42|439.08|436.38|5
1737585290000|2025-01-22 22:34:50|439.07|436.37|439.07|436.37|439.07|436.37|439.07|436.37|1
1737585300000|2025-01-22 22:35:00|439.06|436.36|439.04|436.34|439.06|436.36|439.04|436.34|6
1737585310000|2025-01-22 22:35:10|439.05|436.35|439.13|436.43|439.13|436.43|439.05|436.35|7
1737585320000|2025-01-22 22:35:20|439.14|436.44|439.12|436.42|439.14|436.44|439.11|436.41|7
1737585330000|2025-01-22 22:35:30|439.13|436.43|439.14|436.44|439.14|436.44|439.13|436.43|2
1737585340000|2025-01-22 22:35:40|439.15|436.45|439.15|436.45|439.16|436.46|439.15|436.45|3
1737585360000|2025-01-22 22:36:00|439.16|436.46|439.16|436.46|439.16|436.46|439.16|436.46|1
1737585370000|2025-01-22 22:36:10|439.1|436.4|439.23|436.53|439.23|436.53|439.1|436.4|4
1737585380000|2025-01-22 22:36:20|439.24|436.54|439.26|436.56|439.26|436.56|439.24|436.54|3
1737585390000|2025-01-22 22:36:30|439.27|436.57|439.25|436.55|439.28|436.58|439.24|436.54|4
1737585400000|2025-01-22 22:36:40|439.28|436.58|439.97|437.27|439.97|437.27|439.28|436.58|17
1737585410000|2025-01-22 22:36:50|440.03|437.33|440.39|437.69|440.44|437.74|440.03|437.33|13
1737585420000|2025-01-22 22:37:00|440.2|437.5|440.46|437.76|440.46|437.76|440.18|437.48|12
1737585430000|2025-01-22 22:37:10|440.47|437.77|440.88|438.18|440.88|438.18|440.47|437.77|13
1737585440000|2025-01-22 22:37:20|440.89|438.19|440.88|438.18|440.89|438.19|440.88|438.18|2
1737585450000|2025-01-22 22:37:30|440.89|438.19|440.92|438.22|440.92|438.22|440.89|438.19|4
1737585460000|2025-01-22 22:37:40|440.93|438.23|440.88|438.18|440.93|438.23|440.88|438.18|7
1737585470000|2025-01-22 22:37:50|440.74|438.04|440.72|438.02|440.74|438.04|440.72|438.02|5
1737585480000|2025-01-22 22:38:00|440.77|438.07|440.78|438.08|440.78|438.08|440.77|438.07|2
1737585490000|2025-01-22 22:38:10|440.79|438.09|440.85|438.15|440.85|438.15|440.79|438.09|4
1737585500000|2025-01-22 22:38:20|440.86|438.16|440.88|438.18|440.88|438.18|440.86|438.16|3
1737585510000|2025-01-22 22:38:30|440.89|438.19|440.9|438.2|440.9|438.2|440.89|438.19|2
1737585560000|2025-01-22 22:39:20|440.87|438.17|440.73|438.03|440.87|438.17|440.72|438.02|3
1737585570000|2025-01-22 22:39:30|440.74|438.04|440.69|437.99|440.74|438.04|440.69|437.99|5
1737585580000|2025-01-22 22:39:40|440.7|438|440.7|438|440.7|438|440.69|437.99|3
1737585590000|2025-01-22 22:39:50|440.69|437.99|440.55|437.85|440.7|438|440.55|437.85|8
1737585600000|2025-01-22 22:40:00|440.57|437.87|440.58|437.88|440.58|437.88|440.55|437.85|6
1737585610000|2025-01-22 22:40:10|440.59|437.89|440.61|437.91|440.61|437.91|440.59|437.89|3
1737585620000|2025-01-22 22:40:20|440.6|437.9|440.48|437.78|440.6|437.9|440.47|437.77|6
1737585630000|2025-01-22 22:40:30|440.47|437.77|440.41|437.71|440.47|437.77|440.4|437.7|7
1737585640000|2025-01-22 22:40:40|440.34|437.64|440.05|437.35|440.34|437.64|440.05|437.35|14
1737585650000|2025-01-22 22:40:50|440.06|437.36|440.01|437.31|440.06|437.36|440.01|437.31|6
1737585660000|2025-01-22 22:41:00|440.02|437.32|440.03|437.33|440.04|437.34|440.02|437.32|6
1737585670000|2025-01-22 22:41:10|440.02|437.32|440.05|437.35|440.05|437.35|440.01|437.31|9
1737585680000|2025-01-22 22:41:20|440.09|437.39|440.08|437.38|440.16|437.46|440.08|437.38|8
1737585690000|2025-01-22 22:41:30|440.04|437.34|440.03|437.33|440.05|437.35|440|437.3|7
1737585700000|2025-01-22 22:41:40|440.02|437.32|440.02|437.32|440.03|437.33|440.02|437.32|3
1737585710000|2025-01-22 22:41:50|440.01|437.31|440.01|437.31|440.01|437.31|440.01|437.31|1
1737585720000|2025-01-22 22:42:00|440|437.3|440.03|437.33|440.03|437.33|440|437.3|3
1737585730000|2025-01-22 22:42:10|440.02|437.32|439.84|437.14|440.02|437.32|439.84|437.14|5
1737585740000|2025-01-22 22:42:20|439.82|437.12|439.78|437.08|439.82|437.12|439.78|437.08|5
1737585750000|2025-01-22 22:42:30|439.73|437.03|439.72|437.02|439.73|437.03|439.7|437|6
1737585760000|2025-01-22 22:42:40|439.68|436.98|439.67|436.97|439.68|436.98|439.67|436.97|4
1737585770000|2025-01-22 22:42:50|439.66|436.96|439.66|436.96|439.67|436.97|439.66|436.96|3
1737585780000|2025-01-22 22:43:00|439.65|436.95|439.65|436.95|439.66|436.96|439.65|436.95|3
1737585790000|2025-01-22 22:43:10|439.66|436.96|439.66|436.96|439.66|436.96|439.66|436.96|1
1737585810000|2025-01-22 22:43:30|439.65|436.95|439.65|436.95|439.65|436.95|439.65|436.95|1
1737585830000|2025-01-22 22:43:50|439.66|436.96|439.64|436.94|439.67|436.97|439.63|436.93|6
1737585840000|2025-01-22 22:44:00|439.65|436.95|439.72|437.02|439.72|437.02|439.65|436.95|4
1737585850000|2025-01-22 22:44:10|439.73|437.03|439.76|437.06|439.76|437.06|439.73|437.03|4
1737585920000|2025-01-22 22:45:20|439.77|437.07|439.77|437.07|439.77|437.07|439.77|437.07|1
1737585930000|2025-01-22 22:45:30|439.74|437.04|439.75|437.05|439.76|437.06|439.74|437.04|4
1737585940000|2025-01-22 22:45:40|439.76|437.06|439.77|437.07|439.77|437.07|439.76|437.06|4
1737585950000|2025-01-22 22:45:50|439.78|437.08|439.79|437.09|439.79|437.09|439.78|437.08|2
1737585960000|2025-01-22 22:46:00|439.8|437.1|439.8|437.1|439.8|437.1|439.8|437.1|1
1737585970000|2025-01-22 22:46:10|439.81|437.11|439.82|437.12|439.82|437.12|439.81|437.11|2
1737585980000|2025-01-22 22:46:20|439.83|437.13|439.84|437.14|439.84|437.14|439.83|437.13|2
1737585990000|2025-01-22 22:46:30|439.85|437.15|439.85|437.15|439.85|437.15|439.85|437.15|1
1737586000000|2025-01-22 22:46:40|439.86|437.16|439.9|437.2|439.9|437.2|439.86|437.16|2
1737586010000|2025-01-22 22:46:50|439.97|437.27|440.01|437.31|440.01|437.31|439.97|437.27|5
1737586020000|2025-01-22 22:47:00|440.02|437.32|439.98|437.28|440.03|437.33|439.98|437.28|3
1737586030000|2025-01-22 22:47:10|439.95|437.25|439.91|437.21|439.95|437.25|439.91|437.21|3
1737586050000|2025-01-22 22:47:30|439.9|437.2|439.88|437.18|439.9|437.2|439.88|437.18|3
1737586060000|2025-01-22 22:47:40|439.87|437.17|439.87|437.17|439.87|437.17|439.86|437.16|3
1737586070000|2025-01-22 22:47:50|439.86|437.16|439.81|437.11|439.86|437.16|439.81|437.11|3
1737586080000|2025-01-22 22:48:00|439.82|437.12|439.82|437.12|439.82|437.12|439.81|437.11|3
1737586110000|2025-01-22 22:48:30|439.81|437.11|439.81|437.11|439.81|437.11|439.81|437.11|1
1737586120000|2025-01-22 22:48:40|439.78|437.08|439.77|437.07|439.78|437.08|439.77|437.07|4
1737586130000|2025-01-22 22:48:50|439.74|437.04|439.75|437.05|439.79|437.09|439.74|437.04|6
1737586140000|2025-01-22 22:49:00|439.79|437.09|439.79|437.09|439.8|437.1|439.76|437.06|6
1737586150000|2025-01-22 22:49:10|439.74|437.04|439.7|437|439.75|437.05|439.69|436.99|5
1737586160000|2025-01-22 22:49:20|439.71|437.01|439.67|436.97|439.71|437.01|439.67|436.97|4
1737586170000|2025-01-22 22:49:30|439.65|436.95|439.61|436.91|439.65|436.95|439.61|436.91|5
1737586180000|2025-01-22 22:49:40|439.6|436.9|439.5|436.8|439.6|436.9|439.5|436.8|6
1737586190000|2025-01-22 22:49:50|439.46|436.76|439.46|436.76|439.48|436.78|439.46|436.76|4
1737586200000|2025-01-22 22:50:00|439.45|436.75|439.42|436.72|439.45|436.75|439.41|436.71|4
1737586210000|2025-01-22 22:50:10|439.39|436.69|439.31|436.61|439.39|436.69|439.31|436.61|8
1737586220000|2025-01-22 22:50:20|439.3|436.6|439.19|436.49|439.3|436.6|439.19|436.49|7
1737586230000|2025-01-22 22:50:30|439.18|436.48|439.13|436.43|439.18|436.48|439.13|436.43|7
1737586240000|2025-01-22 22:50:40|439.12|436.42|439.16|436.46|439.18|436.48|439.11|436.41|5
1737586250000|2025-01-22 22:50:50|439.15|436.45|439.12|436.42|439.15|436.45|439.12|436.42|4
1737586260000|2025-01-22 22:51:00|439.13|436.43|439.16|436.46|439.18|436.48|439.13|436.43|4
1737586270000|2025-01-22 22:51:10|439.15|436.45|439.16|436.46|439.19|436.49|439.14|436.44|6
1737586280000|2025-01-22 22:51:20|439.15|436.45|439.12|436.42|439.15|436.45|439.12|436.42|4
1737586290000|2025-01-22 22:51:30|439.11|436.41|438.96|436.26|439.11|436.41|438.96|436.26|13
1737586300000|2025-01-22 22:51:40|438.95|436.25|438.92|436.22|438.95|436.25|438.92|436.22|4
1737586310000|2025-01-22 22:51:50|438.91|436.21|438.85|436.15|438.91|436.21|438.84|436.14|9
1737586320000|2025-01-22 22:52:00|438.84|436.14|438.82|436.12|438.84|436.14|438.82|436.12|3
1737586330000|2025-01-22 22:52:10|438.86|436.16|438.85|436.15|438.86|436.16|438.84|436.14|6
1737586340000|2025-01-22 22:52:20|438.84|436.14|438.85|436.15|438.85|436.15|438.84|436.14|6
1737586350000|2025-01-22 22:52:30|438.89|436.19|438.88|436.18|438.89|436.19|438.88|436.18|6
1737586360000|2025-01-22 22:52:40|438.87|436.17|438.94|436.24|438.94|436.24|438.87|436.17|3
1737586370000|2025-01-22 22:52:50|438.93|436.23|438.91|436.21|438.93|436.23|438.91|436.21|3
1737586380000|2025-01-22 22:53:00|438.9|436.2|438.94|436.24|438.95|436.25|438.88|436.18|5
1737586390000|2025-01-22 22:53:10|438.95|436.25|438.94|436.24|438.95|436.25|438.94|436.24|4
1737586410000|2025-01-22 22:53:30|438.93|436.23|439.04|436.34|439.04|436.34|438.93|436.23|3
1737586420000|2025-01-22 22:53:40|439.03|436.33|438.96|436.26|439.03|436.33|438.95|436.25|7
1737586430000|2025-01-22 22:53:50|438.97|436.27|438.98|436.28|438.98|436.28|438.97|436.27|2
1737586440000|2025-01-22 22:54:00|439.07|436.37|439.05|436.35|439.07|436.37|439.05|436.35|3
1737586450000|2025-01-22 22:54:10|439.09|436.39|439.09|436.39|439.1|436.4|439.06|436.36|6
1737586460000|2025-01-22 22:54:20|439.1|436.4|439.11|436.41|439.11|436.41|439.1|436.4|2
1737586470000|2025-01-22 22:54:30|439.08|436.38|439.12|436.42|439.12|436.42|439.08|436.38|5
1737586480000|2025-01-22 22:54:40|439.11|436.41|439.08|436.38|439.12|436.42|439.07|436.37|5
1737586490000|2025-01-22 22:54:50|439.09|436.39|439.07|436.37|439.11|436.41|439.07|436.37|5
1737586520000|2025-01-22 22:55:20|439.08|436.38|439.08|436.38|439.08|436.38|439.08|436.38|1
1737586530000|2025-01-22 22:55:30|438.96|436.26|438.96|436.26|438.96|436.26|438.96|436.26|1
1737586540000|2025-01-22 22:55:40|438.95|436.25|438.9|436.2|438.95|436.25|438.89|436.19|7
1737586550000|2025-01-22 22:55:50|438.87|436.17|438.64|435.94|438.87|436.17|438.64|435.94|11
1737586560000|2025-01-22 22:56:00|438.6|435.9|438.41|435.71|438.6|435.9|438.41|435.71|13
1737586570000|2025-01-22 22:56:10|438.4|435.7|438.18|435.48|438.4|435.7|438.18|435.48|12
1737586580000|2025-01-22 22:56:20|438.17|435.47|437.83|435.13|438.17|435.47|437.83|435.13|24
1737586590000|2025-01-22 22:56:30|437.82|435.12|437.72|435.02|437.82|435.12|437.72|435.02|11
1737586600000|2025-01-22 22:56:40|437.61|434.91|437.47|434.77|437.61|434.91|437.47|434.77|10
1737586610000|2025-01-22 22:56:50|437.41|434.71|437.47|434.77|437.47|434.77|437.39|434.69|7
1737586620000|2025-01-22 22:57:00|437.48|434.78|437.46|434.76|437.48|434.78|437.46|434.76|5
1737586630000|2025-01-22 22:57:10|437.45|434.75|437.25|434.55|437.45|434.75|437.2|434.5|13
1737586640000|2025-01-22 22:57:20|437.24|434.54|437.25|434.55|437.25|434.55|437.23|434.53|6
1737586650000|2025-01-22 22:57:30|437.26|434.56|437.24|434.54|437.26|434.56|437.24|434.54|3
1737586660000|2025-01-22 22:57:40|437.31|434.61|437.22|434.52|437.31|434.61|437.22|434.52|8
1737586670000|2025-01-22 22:57:50|437.29|434.59|437.28|434.58|437.29|434.59|437.27|434.57|4
1737586680000|2025-01-22 22:58:00|437.29|434.59|437.29|434.59|437.29|434.59|437.28|434.58|3
1737586690000|2025-01-22 22:58:10|437.3|434.6|437.38|434.68|437.38|434.68|437.3|434.6|5
1737586700000|2025-01-22 22:58:20|437.39|434.69|437.46|434.76|437.46|434.76|437.39|434.69|6
1737586710000|2025-01-22 22:58:30|437.47|434.77|437.46|434.76|437.47|434.77|437.46|434.76|2
1737586720000|2025-01-22 22:58:40|437.45|434.75|437.37|434.67|437.45|434.75|437.32|434.62|8
1737586730000|2025-01-22 22:58:50|437.36|434.66|437.35|434.65|437.36|434.66|437.35|434.65|2
1737586740000|2025-01-22 22:59:00|437.27|434.57|437.08|434.38|437.27|434.57|437.08|434.38|15
1737586750000|2025-01-22 22:59:10|437.04|434.34|436.53|433.83|437.04|434.34|436.53|433.83|19
1737586760000|2025-01-22 22:59:20|436.52|433.82|436.48|433.78|436.52|433.82|436.48|433.78|7
1737586770000|2025-01-22 22:59:30|436.47|433.77|436.44|433.74|436.47|433.77|436.44|433.74|6
1737586780000|2025-01-22 22:59:40|436.43|433.73|436.37|433.67|436.44|433.74|436.33|433.63|8
1737586790000|2025-01-22 22:59:50|436.38|433.68|436.39|433.69|436.39|433.69|436.33|433.63|8
1737586800000|2025-01-22 23:00:00|436.45|433.75|436.4|433.7|436.45|433.75|436.4|433.7|9
1737586810000|2025-01-22 23:00:10|436.39|433.69|436.58|433.88|436.58|433.88|436.38|433.68|9
1737586820000|2025-01-22 23:00:20|436.66|433.96|436.54|433.84|436.66|433.96|436.5|433.8|16
1737586830000|2025-01-22 23:00:30|436.53|433.83|436.41|433.71|436.53|433.83|436.39|433.69|12
1737586840000|2025-01-22 23:00:40|436.4|433.7|436.31|433.61|436.4|433.7|436.3|433.6|11
1737586850000|2025-01-22 23:00:50|436.3|433.6|436.11|433.41|436.3|433.6|436.11|433.41|8
1737586860000|2025-01-22 23:01:00|436.1|433.4|435.94|433.24|436.1|433.4|435.92|433.22|10
1737586870000|2025-01-22 23:01:10|435.93|433.23|436.04|433.34|436.04|433.34|435.92|433.22|4
1737586880000|2025-01-22 23:01:20|436.1|433.4|436.59|433.89|436.59|433.89|436.1|433.4|11
1737586890000|2025-01-22 23:01:30|436.71|434.01|436.76|434.06|436.8|434.1|436.71|434.01|7
1737586900000|2025-01-22 23:01:40|436.71|434.01|436.63|433.93|436.72|434.02|436.59|433.89|12
1737586910000|2025-01-22 23:01:50|436.62|433.92|436.53|433.83|436.62|433.92|436.47|433.77|10
1737586920000|2025-01-22 23:02:00|436.54|433.84|436.57|433.87|436.57|433.87|436.54|433.84|4
1737586930000|2025-01-22 23:02:10|436.58|433.88|436.21|433.51|436.58|433.88|436.21|433.51|15
1737586940000|2025-01-22 23:02:20|436.2|433.5|436.23|433.53|436.29|433.59|436.15|433.45|17
1737586950000|2025-01-22 23:02:30|436.22|433.52|436.45|433.75|436.45|433.75|436.22|433.52|6
1737586960000|2025-01-22 23:02:40|436.38|433.68|436.43|433.73|436.43|433.73|436.38|433.68|5
1737586970000|2025-01-22 23:02:50|436.48|433.78|436.74|434.04|436.74|434.04|436.48|433.78|13
1737586980000|2025-01-22 23:03:00|436.78|434.08|437.21|434.51|437.21|434.51|436.78|434.08|13
1737586990000|2025-01-22 23:03:10|437.22|434.52|437.4|434.7|437.4|434.7|437.22|434.52|11
1737587000000|2025-01-22 23:03:20|437.47|434.77|437.55|434.85|437.59|434.89|437.46|434.76|6
1737587010000|2025-01-22 23:03:30|437.54|434.84|437.26|434.56|437.54|434.84|437.15|434.45|15
1737587020000|2025-01-22 23:03:40|437.25|434.55|437.02|434.32|437.25|434.55|437.02|434.32|15
1737587030000|2025-01-22 23:03:50|437.03|434.33|437.26|434.56|437.26|434.56|437.02|434.32|10
1737587040000|2025-01-22 23:04:00|437.27|434.57|437.32|434.62|437.32|434.62|437.25|434.55|8
1737587050000|2025-01-22 23:04:10|437.26|434.56|437.11|434.41|437.29|434.59|437.09|434.39|13
1737587060000|2025-01-22 23:04:20|437.1|434.4|437.26|434.56|437.26|434.56|437.1|434.4|7
1737587070000|2025-01-22 23:04:30|437.27|434.57|437.45|434.75|437.55|434.85|437.27|434.57|17
1737587080000|2025-01-22 23:04:40|437.46|434.76|437.25|434.55|437.47|434.77|437.25|434.55|10
1737587090000|2025-01-22 23:04:50|437.24|434.54|437.29|434.59|437.29|434.59|437.24|434.54|9
1737587100000|2025-01-22 23:05:00|437.32|434.62|437.65|434.95|437.65|434.95|437.32|434.62|12
1737587110000|2025-01-22 23:05:10|437.66|434.96|437.63|434.93|437.66|434.96|437.63|434.93|10
1737587120000|2025-01-22 23:05:20|437.64|434.94|437.22|434.52|437.64|434.94|437.22|434.52|14
1737587130000|2025-01-22 23:05:30|437.21|434.51|436.97|434.27|437.21|434.51|436.96|434.26|11
1737587140000|2025-01-22 23:05:40|436.94|434.24|436.97|434.27|436.97|434.27|436.89|434.19|13
1737587150000|2025-01-22 23:05:50|436.99|434.29|437.19|434.49|437.19|434.49|436.99|434.29|7
1737587160000|2025-01-22 23:06:00|437.23|434.53|437.18|434.48|437.23|434.53|437.05|434.35|11
1737587170000|2025-01-22 23:06:10|437.19|434.49|437.12|434.42|437.21|434.51|437.12|434.42|8
1737587180000|2025-01-22 23:06:20|437.13|434.43|437.18|434.48|437.18|434.48|437.13|434.43|4
1737587190000|2025-01-22 23:06:30|437.19|434.49|436.99|434.29|437.2|434.5|436.99|434.29|9
1737587200000|2025-01-22 23:06:40|436.98|434.28|436.83|434.13|436.98|434.28|436.83|434.13|10
1737587210000|2025-01-22 23:06:50|436.81|434.11|436.75|434.05|436.81|434.11|436.75|434.05|7
1737587220000|2025-01-22 23:07:00|436.74|434.04|436.5|433.8|436.74|434.04|436.5|433.8|10
1737587230000|2025-01-22 23:07:10|436.49|433.79|436.42|433.72|436.49|433.79|436.36|433.66|12
1737587240000|2025-01-22 23:07:20|436.41|433.71|436.23|433.53|436.41|433.71|436.17|433.47|10
1737587250000|2025-01-22 23:07:30|436.22|433.52|436.12|433.42|436.22|433.52|436.12|433.42|11
1737587260000|2025-01-22 23:07:40|436.09|433.39|436.12|433.42|436.15|433.45|436.08|433.38|11
1737587270000|2025-01-22 23:07:50|436.15|433.45|436.2|433.5|436.25|433.55|436.15|433.45|12
1737587280000|2025-01-22 23:08:00|436.24|433.54|436.88|434.18|436.88|434.18|436.24|433.54|14
1737587290000|2025-01-22 23:08:10|436.89|434.19|436.89|434.19|436.96|434.26|436.88|434.18|10
1737587300000|2025-01-22 23:08:20|436.84|434.14|436.79|434.09|436.84|434.14|436.79|434.09|6
1737587310000|2025-01-22 23:08:30|436.8|434.1|436.66|433.96|436.8|434.1|436.66|433.96|8
1737587320000|2025-01-22 23:08:40|436.65|433.95|436.68|433.98|436.68|433.98|436.64|433.94|6
1737587330000|2025-01-22 23:08:50|436.69|433.99|436.68|433.98|436.72|434.02|436.68|433.98|7
1737587340000|2025-01-22 23:09:00|436.64|433.94|436.41|433.71|436.64|433.94|436.41|433.71|11
1737587350000|2025-01-22 23:09:10|436.4|433.7|436.32|433.62|436.4|433.7|436.32|433.62|12
1737587360000|2025-01-22 23:09:20|436.33|433.63|436.28|433.58|436.38|433.68|436.28|433.58|14
1737587370000|2025-01-22 23:09:30|436.22|433.52|436.08|433.38|436.22|433.52|436.08|433.38|8
1737587380000|2025-01-22 23:09:40|436.07|433.37|435.72|433.02|436.07|433.37|435.72|433.02|16
1737587390000|2025-01-22 23:09:50|435.68|432.98|435.61|432.91|435.72|433.02|435.61|432.91|12
1737587400000|2025-01-22 23:10:00|435.6|432.9|435.49|432.79|435.6|432.9|435.45|432.75|7
1737587410000|2025-01-22 23:10:10|435.48|432.78|435.31|432.61|435.48|432.78|435.31|432.61|16
1737587420000|2025-01-22 23:10:20|435.29|432.59|435.14|432.44|435.29|432.59|435.14|432.44|14
1737587430000|2025-01-22 23:10:30|435.13|432.43|434.99|432.29|435.15|432.45|434.96|432.26|16
1737587440000|2025-01-22 23:10:40|435.01|432.31|435.07|432.37|435.08|432.38|434.96|432.26|11
1737587450000|2025-01-22 23:10:50|435.12|432.42|435.21|432.51|435.25|432.55|435.12|432.42|9
1737587460000|2025-01-22 23:11:00|435.18|432.48|435.07|432.37|435.24|432.54|435.05|432.35|13
1737587470000|2025-01-22 23:11:10|435.06|432.36|434.96|432.26|435.06|432.36|434.92|432.22|10
1737587480000|2025-01-22 23:11:20|435|432.3|434.97|432.27|435|432.3|434.91|432.21|13
1737587490000|2025-01-22 23:11:30|434.98|432.28|435.02|432.32|435.02|432.32|434.98|432.28|8
1737587500000|2025-01-22 23:11:40|435.1|432.4|435.12|432.42|435.15|432.45|435.1|432.4|5
1737587510000|2025-01-22 23:11:50|435.13|432.43|435.09|432.39|435.13|432.43|435.07|432.37|6
1737587520000|2025-01-22 23:12:00|435.1|432.4|435.51|432.81|435.51|432.81|435.09|432.39|15
1737587530000|2025-01-22 23:12:10|435.54|432.84|435.85|433.15|435.85|433.15|435.54|432.84|16
1737587540000|2025-01-22 23:12:20|435.88|433.18|435.96|433.26|436.02|433.32|435.88|433.18|13
1737587550000|2025-01-22 23:12:30|435.97|433.27|435.97|433.27|435.99|433.29|435.95|433.25|8
1737587560000|2025-01-22 23:12:40|435.99|433.29|436.13|433.43|436.13|433.43|435.99|433.29|11
1737587570000|2025-01-22 23:12:50|436.11|433.41|436.08|433.38|436.11|433.41|436.08|433.38|2
1737587580000|2025-01-22 23:13:00|435.99|433.29|436.09|433.39|436.1|433.4|435.98|433.28|10
1737587590000|2025-01-22 23:13:10|436.01|433.31|436.1|433.4|436.1|433.4|436.01|433.31|8
1737587600000|2025-01-22 23:13:20|436.11|433.41|436.31|433.61|436.31|433.61|436.11|433.41|9
1737587610000|2025-01-22 23:13:30|436.32|433.62|436.28|433.58|436.34|433.64|436.25|433.55|8
1737587620000|2025-01-22 23:13:40|436.29|433.59|436.31|433.61|436.31|433.61|436.29|433.59|3
1737587630000|2025-01-22 23:13:50|436.37|433.67|436.36|433.66|436.38|433.68|436.35|433.65|4
1737587640000|2025-01-22 23:14:00|436.37|433.67|436.55|433.85|436.55|433.85|436.34|433.64|14
1737587650000|2025-01-22 23:14:10|436.56|433.86|436.51|433.81|436.59|433.89|436.51|433.81|4
1737587660000|2025-01-22 23:14:20|436.53|433.83|437.01|434.31|437.07|434.37|436.53|433.83|10
1737587670000|2025-01-22 23:14:30|436.97|434.27|436.96|434.26|436.98|434.28|436.96|434.26|7
1737587680000|2025-01-22 23:14:40|436.97|434.27|437.02|434.32|437.02|434.32|436.97|434.27|7
1737587690000|2025-01-22 23:14:50|437.03|434.33|437.01|434.31|437.04|434.34|437|434.3|4
1737587700000|2025-01-22 23:15:00|437.02|434.32|436.98|434.28|437.02|434.32|436.95|434.25|7
1737587710000|2025-01-22 23:15:10|436.97|434.27|436.79|434.09|436.98|434.28|436.78|434.08|9
1737587720000|2025-01-22 23:15:20|436.78|434.08|436.87|434.17|436.9|434.2|436.78|434.08|8
1737587730000|2025-01-22 23:15:30|436.86|434.16|437.09|434.39|437.1|434.4|436.86|434.16|11
1737587740000|2025-01-22 23:15:40|437.19|434.49|437.2|434.5|437.23|434.53|437.18|434.48|9
1737587750000|2025-01-22 23:15:50|437.21|434.51|437.28|434.58|437.28|434.58|437.21|434.51|6
1737587760000|2025-01-22 23:16:00|437.29|434.59|437.15|434.45|437.29|434.59|437.1|434.4|10
1737587770000|2025-01-22 23:16:10|437.16|434.46|437.23|434.53|437.26|434.56|437.16|434.46|9
1737587780000|2025-01-22 23:16:20|437.24|434.54|437.27|434.57|437.27|434.57|437.24|434.54|4
1737587790000|2025-01-22 23:16:30|437.33|434.63|437.36|434.66|437.36|434.66|437.33|434.63|4
1737587800000|2025-01-22 23:16:40|437.37|434.67|437.34|434.64|437.38|434.68|437.3|434.6|5
1737587810000|2025-01-22 23:16:50|437.3|434.6|437.35|434.65|437.35|434.65|437.3|434.6|6
1737587820000|2025-01-22 23:17:00|437.31|434.61|437.42|434.72|437.42|434.72|437.31|434.61|8
1737587830000|2025-01-22 23:17:10|437.44|434.74|437.58|434.88|437.58|434.88|437.44|434.74|8
1737587840000|2025-01-22 23:17:20|437.59|434.89|437.6|434.9|437.6|434.9|437.55|434.85|6
1737587850000|2025-01-22 23:17:30|437.61|434.91|437.57|434.87|437.61|434.91|437.57|434.87|2
1737587860000|2025-01-22 23:17:40|437.58|434.88|437.58|434.88|437.58|434.88|437.57|434.87|3
1737587870000|2025-01-22 23:17:50|437.61|434.91|437.71|435.01|437.72|435.02|437.61|434.91|6
1737587880000|2025-01-22 23:18:00|437.8|435.1|437.77|435.07|437.8|435.1|437.75|435.05|5
1737587890000|2025-01-22 23:18:10|437.78|435.08|437.68|434.98|437.78|435.08|437.66|434.96|12
1737587900000|2025-01-22 23:18:20|437.69|434.99|437.62|434.92|437.69|434.99|437.62|434.92|5
1737587910000|2025-01-22 23:18:30|437.61|434.91|437.46|434.76|437.61|434.91|437.46|434.76|8
1737587920000|2025-01-22 23:18:40|437.45|434.75|437.31|434.61|437.45|434.75|437.31|434.61|11
1737587930000|2025-01-22 23:18:50|437.33|434.63|437.39|434.69|437.39|434.69|437.33|434.63|5
1737587940000|2025-01-22 23:19:00|437.4|434.7|437.3|434.6|437.42|434.72|437.3|434.6|6
1737587950000|2025-01-22 23:19:10|437.26|434.56|437.41|434.71|437.41|434.71|437.25|434.55|14
1737587960000|2025-01-22 23:19:20|437.42|434.72|437.33|434.63|437.43|434.73|437.33|434.63|11
1737587970000|2025-01-22 23:19:30|437.34|434.64|437.35|434.65|437.35|434.65|437.34|434.64|2
1737587980000|2025-01-22 23:19:40|437.37|434.67|437.45|434.75|437.45|434.75|437.37|434.67|4
1737587990000|2025-01-22 23:19:50|437.46|434.76|437.37|434.67|437.46|434.76|437.37|434.67|8
1737588000000|2025-01-22 23:20:00|437.33|434.63|437.19|434.49|437.33|434.63|437.19|434.49|11
1737588010000|2025-01-22 23:20:10|437.2|434.5|437.08|434.38|437.21|434.51|437.08|434.38|9
1737588020000|2025-01-22 23:20:20|437.05|434.35|436.9|434.2|437.05|434.35|436.9|434.2|15
1737588030000|2025-01-22 23:20:30|436.89|434.19|436.84|434.14|436.89|434.19|436.83|434.13|7
1737588040000|2025-01-22 23:20:40|436.8|434.1|436.58|433.88|436.8|434.1|436.58|433.88|12
1737588050000|2025-01-22 23:20:50|436.51|433.81|436.5|433.8|436.61|433.91|436.5|433.8|13
1737588060000|2025-01-22 23:21:00|436.49|433.79|436.3|433.6|436.49|433.79|436.3|433.6|10
1737588070000|2025-01-22 23:21:10|436.31|433.61|436.35|433.65|436.35|433.65|436.29|433.59|12
1737588080000|2025-01-22 23:21:20|436.39|433.69|436.35|433.65|436.45|433.75|436.33|433.63|12
1737588090000|2025-01-22 23:21:30|436.34|433.64|436.31|433.61|436.35|433.65|436.31|433.61|7
1737588100000|2025-01-22 23:21:40|436.32|433.62|436.41|433.71|436.41|433.71|436.32|433.62|7
1737588110000|2025-01-22 23:21:50|436.46|433.76|436.59|433.89|436.59|433.89|436.46|433.76|7
1737588120000|2025-01-22 23:22:00|436.54|433.84|436.68|433.98|436.68|433.98|436.5|433.8|11
1737588130000|2025-01-22 23:22:10|436.64|433.94|436.44|433.74|436.65|433.95|436.43|433.73|10
1737588140000|2025-01-22 23:22:20|436.43|433.73|436.54|433.84|436.54|433.84|436.43|433.73|10
1737588150000|2025-01-22 23:22:30|436.55|433.85|436.56|433.86|436.62|433.92|436.54|433.84|10
1737588160000|2025-01-22 23:22:40|436.57|433.87|436.61|433.91|436.61|433.91|436.57|433.87|4
1737588170000|2025-01-22 23:22:50|436.57|433.87|436.43|433.73|436.57|433.87|436.41|433.71|7
1737588180000|2025-01-22 23:23:00|436.44|433.74|436.38|433.68|436.51|433.81|436.38|433.68|14
1737588190000|2025-01-22 23:23:10|436.39|433.69|436.4|433.7|436.4|433.7|436.38|433.68|8
1737588200000|2025-01-22 23:23:20|436.41|433.71|436.58|433.88|436.58|433.88|436.41|433.71|7
1737588210000|2025-01-22 23:23:30|436.59|433.89|436.61|433.91|436.61|433.91|436.59|433.89|3
1737588220000|2025-01-22 23:23:40|436.62|433.92|436.62|433.92|436.63|433.93|436.59|433.89|6
1737588230000|2025-01-22 23:23:50|436.63|433.93|436.61|433.91|436.63|433.93|436.58|433.88|5
1737588240000|2025-01-22 23:24:00|436.62|433.92|436.62|433.92|436.64|433.94|436.55|433.85|11
1737588250000|2025-01-22 23:24:10|436.65|433.95|436.62|433.92|436.65|433.95|436.61|433.91|3
1737588260000|2025-01-22 23:24:20|436.59|433.89|436.61|433.91|436.61|433.91|436.59|433.89|3
1737588270000|2025-01-22 23:24:30|436.6|433.9|436.6|433.9|436.61|433.91|436.6|433.9|5
1737588280000|2025-01-22 23:24:40|436.59|433.89|436.58|433.88|436.59|433.89|436.55|433.85|5
1737588290000|2025-01-22 23:24:50|436.59|433.89|436.62|433.92|436.63|433.93|436.59|433.89|5
1737588300000|2025-01-22 23:25:00|436.63|433.93|436.57|433.87|436.63|433.93|436.55|433.85|9
1737588310000|2025-01-22 23:25:10|436.58|433.88|436.65|433.95|436.69|433.99|436.58|433.88|7
1737588320000|2025-01-22 23:25:20|436.76|434.06|436.72|434.02|436.76|434.06|436.66|433.96|5
1737588330000|2025-01-22 23:25:30|436.83|434.13|436.79|434.09|436.84|434.14|436.79|434.09|5
1737588340000|2025-01-22 23:25:40|436.8|434.1|436.91|434.21|436.91|434.21|436.8|434.1|8
1737588350000|2025-01-22 23:25:50|436.92|434.22|436.91|434.21|436.95|434.25|436.91|434.21|5
1737588360000|2025-01-22 23:26:00|436.92|434.22|437.01|434.31|437.01|434.31|436.9|434.2|8
1737588370000|2025-01-22 23:26:10|437.02|434.32|436.94|434.24|437.03|434.33|436.94|434.24|6
1737588380000|2025-01-22 23:26:20|436.91|434.21|436.76|434.06|436.91|434.21|436.76|434.06|12
1737588390000|2025-01-22 23:26:30|436.75|434.05|436.68|433.98|436.75|434.05|436.68|433.98|5
1737588400000|2025-01-22 23:26:40|436.69|433.99|436.71|434.01|436.71|434.01|436.65|433.95|5
1737588410000|2025-01-22 23:26:50|436.7|434|436.7|434|436.7|434|436.7|434|1
1737588420000|2025-01-22 23:27:00|436.71|434.01|436.74|434.04|436.74|434.04|436.71|434.01|2
1737588430000|2025-01-22 23:27:10|436.77|434.07|436.88|434.18|436.94|434.24|436.77|434.07|11
1737588440000|2025-01-22 23:27:20|436.82|434.12|436.89|434.19|436.89|434.19|436.82|434.12|5
1737588450000|2025-01-22 23:27:30|436.9|434.2|436.92|434.22|436.99|434.29|436.9|434.2|11
1737588460000|2025-01-22 23:27:40|436.93|434.23|436.87|434.17|436.93|434.23|436.87|434.17|6
1737588470000|2025-01-22 23:27:50|436.86|434.16|436.84|434.14|436.86|434.16|436.84|434.14|3
1737588480000|2025-01-22 23:28:00|436.83|434.13|436.61|433.91|436.83|434.13|436.61|433.91|4
1737588490000|2025-01-22 23:28:10|436.62|433.92|436.66|433.96|436.66|433.96|436.61|433.91|7
1737588500000|2025-01-22 23:28:20|436.67|433.97|436.71|434.01|436.71|434.01|436.67|433.97|4
1737588510000|2025-01-22 23:28:30|436.72|434.02|436.95|434.25|436.95|434.25|436.72|434.02|6
1737588520000|2025-01-22 23:28:40|436.98|434.28|437.34|434.64|437.34|434.64|436.98|434.28|12
1737588530000|2025-01-22 23:28:50|437.35|434.65|437.35|434.65|437.35|434.65|437.35|434.65|1
1737588540000|2025-01-22 23:29:00|437.33|434.63|437.27|434.57|437.33|434.63|437.24|434.54|5
1737588550000|2025-01-22 23:29:10|437.28|434.58|437.26|434.56|437.3|434.6|437.26|434.56|4
1737588570000|2025-01-22 23:29:30|437.27|434.57|437.26|434.56|437.29|434.59|437.26|434.56|4
1737588580000|2025-01-22 23:29:40|437.25|434.55|437.25|434.55|437.25|434.55|437.25|434.55|1
1737588590000|2025-01-22 23:29:50|437.26|434.56|437.21|434.51|437.26|434.56|437.21|434.51|3
1737588600000|2025-01-22 23:30:00|437.17|434.47|437.18|434.48|437.2|434.5|437.16|434.46|5
1737588610000|2025-01-22 23:30:10|437.08|434.38|436.95|434.25|437.11|434.41|436.93|434.23|12
1737588620000|2025-01-22 23:30:20|436.94|434.24|436.76|434.06|436.94|434.24|436.74|434.04|19
1737588630000|2025-01-22 23:30:30|436.74|434.04|436.57|433.87|436.74|434.04|436.57|433.87|12
1737588640000|2025-01-22 23:30:40|436.56|433.86|436.36|433.66|436.56|433.86|436.36|433.66|16
1737588650000|2025-01-22 23:30:50|436.35|433.65|436.33|433.63|436.36|433.66|436.33|433.63|6
1737588660000|2025-01-22 23:31:00|436.3|433.6|436.31|433.61|436.35|433.65|436.3|433.6|13
1737588670000|2025-01-22 23:31:10|436.32|433.62|436.41|433.71|436.45|433.75|436.29|433.59|9
1737588680000|2025-01-22 23:31:20|436.37|433.67|436.38|433.68|436.38|433.68|436.33|433.63|6
1737588690000|2025-01-22 23:31:30|436.39|433.69|436.48|433.78|436.48|433.78|436.39|433.69|4
1737588700000|2025-01-22 23:31:40|436.49|433.79|436.39|433.69|436.49|433.79|436.39|433.69|6
1737588710000|2025-01-22 23:31:50|436.38|433.68|436.49|433.79|436.49|433.79|436.38|433.68|6
1737588720000|2025-01-22 23:32:00|436.5|433.8|436.31|433.61|436.5|433.8|436.31|433.61|12
1737588730000|2025-01-22 23:32:10|436.3|433.6|436.25|433.55|436.3|433.6|436.25|433.55|4
1737588740000|2025-01-22 23:32:20|436.26|433.56|436.44|433.74|436.47|433.77|436.26|433.56|12
1737588750000|2025-01-22 23:32:30|436.45|433.75|436.63|433.93|436.63|433.93|436.45|433.75|8
1737588760000|2025-01-22 23:32:40|436.71|434.01|436.69|433.99|436.71|434.01|436.69|433.99|2
1737588780000|2025-01-22 23:33:00|436.76|434.06|436.81|434.11|436.93|434.23|436.76|434.06|15
1737588790000|2025-01-22 23:33:10|436.8|434.1|436.73|434.03|436.8|434.1|436.73|434.03|8
1737588800000|2025-01-22 23:33:20|436.72|434.02|436.71|434.01|436.73|434.03|436.71|434.01|4
1737588810000|2025-01-22 23:33:30|436.7|434|436.58|433.88|436.7|434|436.58|433.88|5
1737588820000|2025-01-22 23:33:40|436.59|433.89|436.69|433.99|436.69|433.99|436.58|433.88|7
1737588830000|2025-01-22 23:33:50|436.7|434|436.71|434.01|436.71|434.01|436.7|434|2
1737588840000|2025-01-22 23:34:00|436.72|434.02|436.56|433.86|436.73|434.03|436.56|433.86|8
1737588850000|2025-01-22 23:34:10|436.55|433.85|436.56|433.86|436.56|433.86|436.54|433.84|4
1737588860000|2025-01-22 23:34:20|436.57|433.87|436.64|433.94|436.65|433.95|436.57|433.87|6
1737588870000|2025-01-22 23:34:30|436.65|433.95|436.72|434.02|436.78|434.08|436.65|433.95|9
1737588880000|2025-01-22 23:34:40|436.73|434.03|436.69|433.99|436.73|434.03|436.67|433.97|6
1737588890000|2025-01-22 23:34:50|436.7|434|436.77|434.07|436.77|434.07|436.7|434|7
1737588900000|2025-01-22 23:35:00|436.78|434.08|436.69|433.99|436.78|434.08|436.68|433.98|6
1737588910000|2025-01-22 23:35:10|436.63|433.93|436.74|434.04|436.74|434.04|436.63|433.93|11
1737588920000|2025-01-22 23:35:20|436.8|434.1|436.89|434.19|436.89|434.19|436.8|434.1|7
1737588930000|2025-01-22 23:35:30|436.9|434.2|436.91|434.21|436.91|434.21|436.9|434.2|2
1737588940000|2025-01-22 23:35:40|436.94|434.24|436.94|434.24|436.94|434.24|436.94|434.24|1
1737588950000|2025-01-22 23:35:50|436.95|434.25|436.97|434.27|436.98|434.28|436.95|434.25|5
1737588960000|2025-01-22 23:36:00|436.84|434.14|436.72|434.02|436.87|434.17|436.71|434.01|7
1737588970000|2025-01-22 23:36:10|436.67|433.97|436.69|433.99|436.7|434|436.67|433.97|9
1737588980000|2025-01-22 23:36:20|436.7|434|436.86|434.16|436.86|434.16|436.7|434|9
1737588990000|2025-01-22 23:36:30|436.87|434.17|437.01|434.31|437.01|434.31|436.87|434.17|8
1737589000000|2025-01-22 23:36:40|437.02|434.32|437.06|434.36|437.06|434.36|437.02|434.32|5
1737589010000|2025-01-22 23:36:50|437.07|434.37|437|434.3|437.07|434.37|437|434.3|8
1737589020000|2025-01-22 23:37:00|437.01|434.31|437.02|434.32|437.02|434.32|436.97|434.27|8
1737589030000|2025-01-22 23:37:10|437.03|434.33|437.05|434.35|437.05|434.35|437.03|434.33|3
1737589040000|2025-01-22 23:37:20|437.06|434.36|437.19|434.49|437.19|434.49|437.06|434.36|6
1737589050000|2025-01-22 23:37:30|437.2|434.5|437.18|434.48|437.27|434.57|437.18|434.48|8
1737589060000|2025-01-22 23:37:40|437.19|434.49|437.21|434.51|437.21|434.51|437.19|434.49|3
1737589070000|2025-01-22 23:37:50|437.22|434.52|437.17|434.47|437.22|434.52|437.15|434.45|6
1737589080000|2025-01-22 23:38:00|437.18|434.48|437.22|434.52|437.22|434.52|437.18|434.48|8
1737589090000|2025-01-22 23:38:10|437.23|434.53|437.38|434.68|437.38|434.68|437.23|434.53|9
1737589100000|2025-01-22 23:38:20|437.37|434.67|437.28|434.58|437.37|434.67|437.28|434.58|3
1737589110000|2025-01-22 23:38:30|437.27|434.57|437.28|434.58|437.28|434.58|437.27|434.57|2
1737589120000|2025-01-22 23:38:40|437.29|434.59|437.31|434.61|437.31|434.61|437.29|434.59|3
1737589130000|2025-01-22 23:38:50|437.28|434.58|437.27|434.57|437.29|434.59|437.27|434.57|4
1737589140000|2025-01-22 23:39:00|437.28|434.58|437.25|434.55|437.28|434.58|437.24|434.54|3
1737589150000|2025-01-22 23:39:10|437.26|434.56|437.26|434.56|437.27|434.57|437.25|434.55|4
1737589160000|2025-01-22 23:39:20|437.27|434.57|437.27|434.57|437.27|434.57|437.27|434.57|1
1737589170000|2025-01-22 23:39:30|437.28|434.58|437.28|434.58|437.28|434.58|437.28|434.58|1
1737589180000|2025-01-22 23:39:40|437.29|434.59|437.28|434.58|437.29|434.59|437.28|434.58|2
1737589190000|2025-01-22 23:39:50|437.24|434.54|437.16|434.46|437.24|434.54|437.16|434.46|6
1737589200000|2025-01-22 23:40:00|437.17|434.47|437.08|434.38|437.17|434.47|437.08|434.38|7
1737589210000|2025-01-22 23:40:10|437.09|434.39|437.08|434.38|437.09|434.39|437.07|434.37|6
1737589220000|2025-01-22 23:40:20|437.07|434.37|437.07|434.37|437.09|434.39|437.05|434.35|8
1737589230000|2025-01-22 23:40:30|437.08|434.38|437.11|434.41|437.11|434.41|437.08|434.38|4
1737589240000|2025-01-22 23:40:40|437.12|434.42|437.14|434.44|437.14|434.44|437.12|434.42|3
1737589250000|2025-01-22 23:40:50|437.1|434.4|437.06|434.36|437.1|434.4|437.02|434.32|6
1737589260000|2025-01-22 23:41:00|437.07|434.37|437.04|434.34|437.07|434.37|437.03|434.33|3
1737589270000|2025-01-22 23:41:10|437.05|434.35|437.07|434.37|437.08|434.38|437.05|434.35|5
1737589280000|2025-01-22 23:41:20|437.08|434.38|437.04|434.34|437.08|434.38|437.03|434.33|3
1737589290000|2025-01-22 23:41:30|437.08|434.38|437.16|434.46|437.16|434.46|437.08|434.38|5
1737589300000|2025-01-22 23:41:40|437.17|434.47|437.17|434.47|437.18|434.48|437.17|434.47|3
1737589310000|2025-01-22 23:41:50|437.18|434.48|437.28|434.58|437.28|434.58|437.17|434.47|4
1737589320000|2025-01-22 23:42:00|437.29|434.59|437.31|434.61|437.31|434.61|437.29|434.59|3
1737589330000|2025-01-22 23:42:10|437.32|434.62|437.33|434.63|437.33|434.63|437.32|434.62|2
1737589340000|2025-01-22 23:42:20|437.29|434.59|437.32|434.62|437.32|434.62|437.29|434.59|4
1737589350000|2025-01-22 23:42:30|437.31|434.61|437.32|434.62|437.32|434.62|437.31|434.61|2
1737589370000|2025-01-22 23:42:50|437.33|434.63|437.34|434.64|437.34|434.64|437.31|434.61|8
1737589380000|2025-01-22 23:43:00|437.39|434.69|437.41|434.71|437.41|434.71|437.36|434.66|5
1737589390000|2025-01-22 23:43:10|437.43|434.73|437.52|434.82|437.58|434.88|437.43|434.73|7
1737589400000|2025-01-22 23:43:20|437.51|434.81|437.46|434.76|437.53|434.83|437.44|434.74|7
1737589410000|2025-01-22 23:43:30|437.47|434.77|437.49|434.79|437.49|434.79|437.47|434.77|3
1737589420000|2025-01-22 23:43:40|437.5|434.8|437.5|434.8|437.5|434.8|437.5|434.8|1
1737589430000|2025-01-22 23:43:50|437.51|434.81|437.52|434.82|437.52|434.82|437.49|434.79|8
1737589440000|2025-01-22 23:44:00|437.53|434.83|436.52|433.82|437.53|434.83|436.51|433.81|19
1737589450000|2025-01-22 23:44:10|436.51|433.81|436.47|433.77|436.52|433.82|436.42|433.72|14
1737589460000|2025-01-22 23:44:20|436.48|433.78|436.41|433.71|436.48|433.78|436.41|433.71|6
1737589470000|2025-01-22 23:44:30|436.4|433.7|436.61|433.91|436.61|433.91|436.37|433.67|12
1737589480000|2025-01-22 23:44:40|436.62|433.92|436.62|433.92|436.62|433.92|436.62|433.92|1
1737589490000|2025-01-22 23:44:50|436.63|433.93|436.62|433.92|436.63|433.93|436.62|433.92|4
1737589500000|2025-01-22 23:45:00|436.63|433.93|436.75|434.05|436.76|434.06|436.58|433.88|11
1737589510000|2025-01-22 23:45:10|436.82|434.12|436.65|433.95|436.82|434.12|436.65|433.95|7
1737589520000|2025-01-22 23:45:20|436.64|433.94|436.7|434|436.71|434.01|436.63|433.93|7
1737589530000|2025-01-22 23:45:30|436.69|433.99|436.69|433.99|436.69|433.99|436.69|433.99|1
1737589540000|2025-01-22 23:45:40|436.7|434|436.73|434.03|436.74|434.04|436.7|434|4
1737589550000|2025-01-22 23:45:50|436.71|434.01|436.7|434|436.72|434.02|436.7|434|5
1737589560000|2025-01-22 23:46:00|436.71|434.01|436.73|434.03|436.75|434.05|436.51|433.81|17
1737589570000|2025-01-22 23:46:10|436.72|434.02|436.65|433.95|436.72|434.02|436.65|433.95|5
1737589580000|2025-01-22 23:46:20|436.55|433.85|436.61|433.91|436.62|433.92|436.55|433.85|3
1737589590000|2025-01-22 23:46:30|436.62|433.92|436.61|433.91|436.62|433.92|436.61|433.91|2
1737589600000|2025-01-22 23:46:40|436.64|433.94|436.64|433.94|436.64|433.94|436.64|433.94|1
1737589610000|2025-01-22 23:46:50|436.63|433.93|436.63|433.93|436.63|433.93|436.63|433.93|1
1737589620000|2025-01-22 23:47:00|436.62|433.92|436.47|433.77|436.62|433.92|436.43|433.73|10
1737589630000|2025-01-22 23:47:10|436.48|433.78|436.57|433.87|436.57|433.87|436.47|433.77|9
1737589640000|2025-01-22 23:47:20|436.59|433.89|436.59|433.89|436.62|433.92|436.59|433.89|4
1737589650000|2025-01-22 23:47:30|436.6|433.9|436.65|433.95|436.7|434|436.6|433.9|9
1737589660000|2025-01-22 23:47:40|436.63|433.93|436.65|433.95|436.65|433.95|436.63|433.93|3
1737589670000|2025-01-22 23:47:50|436.66|433.96|436.66|433.96|436.66|433.96|436.66|433.96|1
1737589680000|2025-01-22 23:48:00|436.65|433.95|436.64|433.94|436.65|433.95|436.63|433.93|4
1737589690000|2025-01-22 23:48:10|436.63|433.93|436.43|433.73|436.63|433.93|436.43|433.73|6
1737589700000|2025-01-22 23:48:20|436.42|433.72|436.29|433.59|436.42|433.72|436.29|433.59|2
1737589710000|2025-01-22 23:48:30|436.31|433.61|436.33|433.63|436.33|433.63|436.31|433.61|3
1737589720000|2025-01-22 23:48:40|436.32|433.62|436.33|433.63|436.33|433.63|436.32|433.62|2
1737589730000|2025-01-22 23:48:50|436.27|433.57|436.24|433.54|436.27|433.57|436.24|433.54|2
1737589740000|2025-01-22 23:49:00|436.25|433.55|436.31|433.61|436.31|433.61|436.25|433.55|3
1737589750000|2025-01-22 23:49:10|436.32|433.62|436.18|433.48|436.33|433.63|436.18|433.48|7
1737589760000|2025-01-22 23:49:20|436.24|433.54|436.23|433.53|436.24|433.54|436.15|433.45|5
1737589770000|2025-01-22 23:49:30|436.24|433.54|436.27|433.57|436.27|433.57|436.24|433.54|4
1737589780000|2025-01-22 23:49:40|436.28|433.58|436.25|433.55|436.28|433.58|436.12|433.42|9
1737589790000|2025-01-22 23:49:50|436.2|433.5|436.19|433.49|436.2|433.5|436.19|433.49|4
1737589800000|2025-01-22 23:50:00|436.2|433.5|436.22|433.52|436.23|433.53|436.2|433.5|3
1737589810000|2025-01-22 23:50:10|436.23|433.53|436.23|433.53|436.23|433.53|436.23|433.53|1
1737589820000|2025-01-22 23:50:20|436.24|433.54|436.24|433.54|436.24|433.54|436.24|433.54|1
1737589840000|2025-01-22 23:50:40|436.25|433.55|436.24|433.54|436.25|433.55|436.23|433.53|6
1737589850000|2025-01-22 23:50:50|436.2|433.5|436.23|433.53|436.24|433.54|436.2|433.5|3
1737589860000|2025-01-22 23:51:00|436.24|433.54|436.27|433.57|436.27|433.57|436.24|433.54|2
1737589870000|2025-01-22 23:51:10|436.28|433.58|436.27|433.57|436.28|433.58|436.27|433.57|4
1737589880000|2025-01-22 23:51:20|436.28|433.58|436.28|433.58|436.28|433.58|436.28|433.58|1
1737589890000|2025-01-22 23:51:30|436.29|433.59|436.29|433.59|436.29|433.59|436.29|433.59|1
1737589900000|2025-01-22 23:51:40|436.28|433.58|436.29|433.59|436.29|433.59|436.28|433.58|2
1737589910000|2025-01-22 23:51:50|436.25|433.55|436.24|433.54|436.25|433.55|436.24|433.54|2
1737589920000|2025-01-22 23:52:00|436.33|433.63|435.73|433.03|436.33|433.63|435.73|433.03|8
1737589930000|2025-01-22 23:52:10|435.74|433.04|435.56|432.86|435.74|433.04|435.55|432.85|6
1737589940000|2025-01-22 23:52:20|435.57|432.87|435.58|432.88|435.58|432.88|435.55|432.85|5
1737589950000|2025-01-22 23:52:30|435.59|432.89|435.67|432.97|435.68|432.98|435.59|432.89|7
1737589960000|2025-01-22 23:52:40|435.68|432.98|435.68|432.98|435.68|432.98|435.68|432.98|1
1737589970000|2025-01-22 23:52:50|435.69|432.99|435.81|433.11|435.92|433.22|435.69|432.99|11
1737589980000|2025-01-22 23:53:00|435.8|433.1|435.75|433.05|435.82|433.12|435.73|433.03|9
1737589990000|2025-01-22 23:53:10|435.68|432.98|435.61|432.91|435.68|432.98|435.61|432.91|8
1737590000000|2025-01-22 23:53:20|435.62|432.92|435.6|432.9|435.63|432.93|435.6|432.9|5
1737590010000|2025-01-22 23:53:30|435.59|432.89|435.62|432.92|435.62|432.92|435.59|432.89|3
1737590020000|2025-01-22 23:53:40|435.64|432.94|435.65|432.95|435.65|432.95|435.64|432.94|2
1737590030000|2025-01-22 23:53:50|435.66|432.96|435.68|432.98|435.68|432.98|435.66|432.96|3
1737590040000|2025-01-22 23:54:00|435.73|433.03|435.96|433.26|435.96|433.26|435.73|433.03|11
1737590050000|2025-01-22 23:54:10|435.95|433.25|435.89|433.19|435.97|433.27|435.88|433.18|7
1737590060000|2025-01-22 23:54:20|435.9|433.2|435.9|433.2|435.9|433.2|435.9|433.2|1
1737590070000|2025-01-22 23:54:30|435.87|433.17|435.82|433.12|435.9|433.2|435.76|433.06|5
1737590080000|2025-01-22 23:54:40|435.68|432.98|435.52|432.82|435.71|433.01|435.49|432.79|7
1737590090000|2025-01-22 23:54:50|435.53|432.83|435.54|432.84|435.55|432.85|435.53|432.83|7
1737590100000|2025-01-22 23:55:00|435.55|432.85|435.36|432.66|435.56|432.86|435.35|432.65|11
1737590110000|2025-01-22 23:55:10|435.37|432.67|435.43|432.73|435.43|432.73|435.37|432.67|5
1737590120000|2025-01-22 23:55:20|435.44|432.74|435.46|432.76|435.47|432.77|435.44|432.74|6
1737590130000|2025-01-22 23:55:30|435.5|432.8|435.53|432.83|435.55|432.85|435.5|432.8|4
1737590140000|2025-01-22 23:55:40|435.52|432.82|435.54|432.84|435.54|432.84|435.51|432.81|4
1737590150000|2025-01-22 23:55:50|435.53|432.83|435.49|432.79|435.53|432.83|435.49|432.79|5
1737590160000|2025-01-22 23:56:00|435.48|432.78|435.48|432.78|435.48|432.78|435.48|432.78|1
1737590170000|2025-01-22 23:56:10|435.53|432.83|435.51|432.81|435.53|432.83|435.51|432.81|3
1737590180000|2025-01-22 23:56:20|435.5|432.8|435.51|432.81|435.51|432.81|435.5|432.8|2
1737590190000|2025-01-22 23:56:30|435.56|432.86|435.69|432.99|435.69|432.99|435.55|432.85|13
1737590200000|2025-01-22 23:56:40|435.72|433.02|435.8|433.1|435.8|433.1|435.72|433.02|11
1737590210000|2025-01-22 23:56:50|435.77|433.07|435.74|433.04|435.78|433.08|435.74|433.04|4
1737590220000|2025-01-22 23:57:00|435.75|433.05|435.8|433.1|435.8|433.1|435.7|433|17
1737590230000|2025-01-22 23:57:10|435.81|433.11|435.85|433.15|435.85|433.15|435.79|433.09|5
1737590240000|2025-01-22 23:57:20|435.84|433.14|435.93|433.23|435.93|433.23|435.83|433.13|6
1737590250000|2025-01-22 23:57:30|435.94|433.24|436.03|433.33|436.03|433.33|435.94|433.24|14
1737590260000|2025-01-22 23:57:40|436.07|433.37|436.19|433.49|436.21|433.51|436.04|433.34|14
1737590270000|2025-01-22 23:57:50|436.2|433.5|436.23|433.53|436.26|433.56|436.2|433.5|8
1737590280000|2025-01-22 23:58:00|436.26|433.56|436.39|433.69|436.39|433.69|436.26|433.56|12
1737590290000|2025-01-22 23:58:10|436.42|433.72|436.47|433.77|436.51|433.81|436.41|433.71|14
1737590300000|2025-01-22 23:58:20|436.46|433.76|436.29|433.59|436.54|433.84|436.24|433.54|12
1737590310000|2025-01-22 23:58:30|436.3|433.6|436.37|433.67|436.37|433.67|436.3|433.6|13
1737590320000|2025-01-22 23:58:40|436.36|433.66|436.32|433.62|436.36|433.66|436.32|433.62|3
1737590330000|2025-01-22 23:58:50|436.28|433.58|436.31|433.61|436.38|433.68|436.27|433.57|9
1737590340000|2025-01-22 23:59:00|436.14|433.44|436.29|433.59|436.29|433.59|436.12|433.42|13
1737590350000|2025-01-22 23:59:10|436.33|433.63|436.33|433.63|436.37|433.67|436.33|433.63|7
1737590360000|2025-01-22 23:59:20|436.34|433.64|436.36|433.66|436.39|433.69|436.34|433.64|5
1737590370000|2025-01-22 23:59:30|436.37|433.67|436.4|433.7|436.4|433.7|436.36|433.66|6
1737590380000|2025-01-22 23:59:40|436.48|433.78|436.45|433.75|436.48|433.78|436.45|433.75|2
1737590390000|2025-01-22 23:59:50|436.46|433.76|436.49|433.79|436.49|433.79|436.45|433.75|6
1737587630000|2025-01-22 23:13:50|436.37|433.67|436.36|433.66|436.38|433.68|436.35|433.65|4
1737587640000|2025-01-22 23:14:00|436.37|433.67|436.55|433.85|436.55|433.85|436.34|433.64|14
1737587650000|2025-01-22 23:14:10|436.56|433.86|436.51|433.81|436.59|433.89|436.51|433.81|4
1737587660000|2025-01-22 23:14:20|436.53|433.83|437.01|434.31|437.07|434.37|436.53|433.83|10
1737587670000|2025-01-22 23:14:30|436.97|434.27|436.96|434.26|436.98|434.28|436.96|434.26|7
1737587680000|2025-01-22 23:14:40|436.97|434.27|437.02|434.32|437.02|434.32|436.97|434.27|7
1737587690000|2025-01-22 23:14:50|437.03|434.33|437.01|434.31|437.04|434.34|437|434.3|4
1737587700000|2025-01-22 23:15:00|437.02|434.32|436.98|434.28|437.02|434.32|436.95|434.25|7
1737587710000|2025-01-22 23:15:10|436.97|434.27|436.79|434.09|436.98|434.28|436.78|434.08|9
1737587720000|2025-01-22 23:15:20|436.78|434.08|436.87|434.17|436.9|434.2|436.78|434.08|8
1737587730000|2025-01-22 23:15:30|436.86|434.16|437.09|434.39|437.1|434.4|436.86|434.16|11
1737587740000|2025-01-22 23:15:40|437.19|434.49|437.2|434.5|437.23|434.53|437.18|434.48|9
1737587750000|2025-01-22 23:15:50|437.21|434.51|437.28|434.58|437.28|434.58|437.21|434.51|6
1737587760000|2025-01-22 23:16:00|437.29|434.59|437.15|434.45|437.29|434.59|437.1|434.4|10
1737587770000|2025-01-22 23:16:10|437.16|434.46|437.23|434.53|437.26|434.56|437.16|434.46|9
1737587780000|2025-01-22 23:16:20|437.24|434.54|437.27|434.57|437.27|434.57|437.24|434.54|4
1737587790000|2025-01-22 23:16:30|437.33|434.63|437.36|434.66|437.36|434.66|437.33|434.63|4
1737587800000|2025-01-22 23:16:40|437.37|434.67|437.34|434.64|437.38|434.68|437.3|434.6|5
1737587810000|2025-01-22 23:16:50|437.3|434.6|437.35|434.65|437.35|434.65|437.3|434.6|6
1737587820000|2025-01-22 23:17:00|437.31|434.61|437.42|434.72|437.42|434.72|437.31|434.61|8
1737587830000|2025-01-22 23:17:10|437.44|434.74|437.58|434.88|437.58|434.88|437.44|434.74|8
1737587840000|2025-01-22 23:17:20|437.59|434.89|437.6|434.9|437.6|434.9|437.55|434.85|6
1737587850000|2025-01-22 23:17:30|437.61|434.91|437.57|434.87|437.61|434.91|437.57|434.87|2
1737587860000|2025-01-22 23:17:40|437.58|434.88|437.58|434.88|437.58|434.88|437.57|434.87|3
1737587870000|2025-01-22 23:17:50|437.61|434.91|437.71|435.01|437.72|435.02|437.61|434.91|6
1737587880000|2025-01-22 23:18:00|437.8|435.1|437.77|435.07|437.8|435.1|437.75|435.05|5
1737587890000|2025-01-22 23:18:10|437.78|435.08|437.68|434.98|437.78|435.08|437.66|434.96|12
1737587900000|2025-01-22 23:18:20|437.69|434.99|437.62|434.92|437.69|434.99|437.62|434.92|5
1737587910000|2025-01-22 23:18:30|437.61|434.91|437.46|434.76|437.61|434.91|437.46|434.76|8
1737587920000|2025-01-22 23:18:40|437.45|434.75|437.31|434.61|437.45|434.75|437.31|434.61|11
1737587930000|2025-01-22 23:18:50|437.33|434.63|437.39|434.69|437.39|434.69|437.33|434.63|5
1737587940000|2025-01-22 23:19:00|437.4|434.7|437.3|434.6|437.42|434.72|437.3|434.6|6
1737587950000|2025-01-22 23:19:10|437.26|434.56|437.41|434.71|437.41|434.71|437.25|434.55|14
1737587960000|2025-01-22 23:19:20|437.42|434.72|437.33|434.63|437.43|434.73|437.33|434.63|11
1737587970000|2025-01-22 23:19:30|437.34|434.64|437.35|434.65|437.35|434.65|437.34|434.64|2
1737587980000|2025-01-22 23:19:40|437.37|434.67|437.45|434.75|437.45|434.75|437.37|434.67|4
1737587990000|2025-01-22 23:19:50|437.46|434.76|437.37|434.67|437.46|434.76|437.37|434.67|8
1737588000000|2025-01-22 23:20:00|437.33|434.63|437.19|434.49|437.33|434.63|437.19|434.49|11
1737588010000|2025-01-22 23:20:10|437.2|434.5|437.08|434.38|437.21|434.51|437.08|434.38|9
1737588020000|2025-01-22 23:20:20|437.05|434.35|436.9|434.2|437.05|434.35|436.9|434.2|15
1737588030000|2025-01-22 23:20:30|436.89|434.19|436.84|434.14|436.89|434.19|436.83|434.13|7
1737588040000|2025-01-22 23:20:40|436.8|434.1|436.58|433.88|436.8|434.1|436.58|433.88|12
1737588050000|2025-01-22 23:20:50|436.51|433.81|436.5|433.8|436.61|433.91|436.5|433.8|13
1737588060000|2025-01-22 23:21:00|436.49|433.79|436.3|433.6|436.49|433.79|436.3|433.6|10
1737588070000|2025-01-22 23:21:10|436.31|433.61|436.35|433.65|436.35|433.65|436.29|433.59|12
1737588080000|2025-01-22 23:21:20|436.39|433.69|436.35|433.65|436.45|433.75|436.33|433.63|12
1737588090000|2025-01-22 23:21:30|436.34|433.64|436.31|433.61|436.35|433.65|436.31|433.61|7
1737588100000|2025-01-22 23:21:40|436.32|433.62|436.41|433.71|436.41|433.71|436.32|433.62|7
1737588110000|2025-01-22 23:21:50|436.46|433.76|436.59|433.89|436.59|433.89|436.46|433.76|7
1737588120000|2025-01-22 23:22:00|436.54|433.84|436.68|433.98|436.68|433.98|436.5|433.8|11
1737588130000|2025-01-22 23:22:10|436.64|433.94|436.44|433.74|436.65|433.95|436.43|433.73|10
1737588140000|2025-01-22 23:22:20|436.43|433.73|436.54|433.84|436.54|433.84|436.43|433.73|10
1737588150000|2025-01-22 23:22:30|436.55|433.85|436.56|433.86|436.62|433.92|436.54|433.84|10
1737588160000|2025-01-22 23:22:40|436.57|433.87|436.61|433.91|436.61|433.91|436.57|433.87|4
1737588170000|2025-01-22 23:22:50|436.57|433.87|436.43|433.73|436.57|433.87|436.41|433.71|7
1737588180000|2025-01-22 23:23:00|436.44|433.74|436.38|433.68|436.51|433.81|436.38|433.68|14
1737588190000|2025-01-22 23:23:10|436.39|433.69|436.4|433.7|436.4|433.7|436.38|433.68|8
1737588200000|2025-01-22 23:23:20|436.41|433.71|436.58|433.88|436.58|433.88|436.41|433.71|7
1737588210000|2025-01-22 23:23:30|436.59|433.89|436.61|433.91|436.61|433.91|436.59|433.89|3
1737588220000|2025-01-22 23:23:40|436.62|433.92|436.62|433.92|436.63|433.93|436.59|433.89|6
1737588230000|2025-01-22 23:23:50|436.63|433.93|436.61|433.91|436.63|433.93|436.58|433.88|5
1737588240000|2025-01-22 23:24:00|436.62|433.92|436.62|433.92|436.64|433.94|436.55|433.85|11
1737588250000|2025-01-22 23:24:10|436.65|433.95|436.62|433.92|436.65|433.95|436.61|433.91|3
1737588260000|2025-01-22 23:24:20|436.59|433.89|436.61|433.91|436.61|433.91|436.59|433.89|3
1737588270000|2025-01-22 23:24:30|436.6|433.9|436.6|433.9|436.61|433.91|436.6|433.9|5
1737588280000|2025-01-22 23:24:40|436.59|433.89|436.58|433.88|436.59|433.89|436.55|433.85|5
1737588290000|2025-01-22 23:24:50|436.59|433.89|436.62|433.92|436.63|433.93|436.59|433.89|5
1737588300000|2025-01-22 23:25:00|436.63|433.93|436.57|433.87|436.63|433.93|436.55|433.85|9
1737588310000|2025-01-22 23:25:10|436.58|433.88|436.65|433.95|436.69|433.99|436.58|433.88|7
1737588320000|2025-01-22 23:25:20|436.76|434.06|436.72|434.02|436.76|434.06|436.66|433.96|5
1737588330000|2025-01-22 23:25:30|436.83|434.13|436.79|434.09|436.84|434.14|436.79|434.09|5
1737588340000|2025-01-22 23:25:40|436.8|434.1|436.91|434.21|436.91|434.21|436.8|434.1|8
1737588350000|2025-01-22 23:25:50|436.92|434.22|436.91|434.21|436.95|434.25|436.91|434.21|5
1737588360000|2025-01-22 23:26:00|436.92|434.22|437.01|434.31|437.01|434.31|436.9|434.2|8
1737588370000|2025-01-22 23:26:10|437.02|434.32|436.94|434.24|437.03|434.33|436.94|434.24|6
1737588380000|2025-01-22 23:26:20|436.91|434.21|436.76|434.06|436.91|434.21|436.76|434.06|12
1737588390000|2025-01-22 23:26:30|436.75|434.05|436.68|433.98|436.75|434.05|436.68|433.98|5
1737588400000|2025-01-22 23:26:40|436.69|433.99|436.71|434.01|436.71|434.01|436.65|433.95|5
1737588410000|2025-01-22 23:26:50|436.7|434|436.7|434|436.7|434|436.7|434|1
1737588420000|2025-01-22 23:27:00|436.71|434.01|436.74|434.04|436.74|434.04|436.71|434.01|2
1737588430000|2025-01-22 23:27:10|436.77|434.07|436.88|434.18|436.94|434.24|436.77|434.07|11
1737588440000|2025-01-22 23:27:20|436.82|434.12|436.89|434.19|436.89|434.19|436.82|434.12|5
1737588450000|2025-01-22 23:27:30|436.9|434.2|436.92|434.22|436.99|434.29|436.9|434.2|11
1737588460000|2025-01-22 23:27:40|436.93|434.23|436.87|434.17|436.93|434.23|436.87|434.17|6
1737588470000|2025-01-22 23:27:50|436.86|434.16|436.84|434.14|436.86|434.16|436.84|434.14|3
1737588480000|2025-01-22 23:28:00|436.83|434.13|436.61|433.91|436.83|434.13|436.61|433.91|4
1737588490000|2025-01-22 23:28:10|436.62|433.92|436.66|433.96|436.66|433.96|436.61|433.91|7
1737588500000|2025-01-22 23:28:20|436.67|433.97|436.71|434.01|436.71|434.01|436.67|433.97|4
1737588510000|2025-01-22 23:28:30|436.72|434.02|436.95|434.25|436.95|434.25|436.72|434.02|6
1737588520000|2025-01-22 23:28:40|436.98|434.28|437.34|434.64|437.34|434.64|436.98|434.28|12
1737588530000|2025-01-22 23:28:50|437.35|434.65|437.35|434.65|437.35|434.65|437.35|434.65|1
1737588540000|2025-01-22 23:29:00|437.33|434.63|437.27|434.57|437.33|434.63|437.24|434.54|5
1737588550000|2025-01-22 23:29:10|437.28|434.58|437.26|434.56|437.3|434.6|437.26|434.56|4
1737588570000|2025-01-22 23:29:30|437.27|434.57|437.26|434.56|437.29|434.59|437.26|434.56|4
1737588580000|2025-01-22 23:29:40|437.25|434.55|437.25|434.55|437.25|434.55|437.25|434.55|1
1737588590000|2025-01-22 23:29:50|437.26|434.56|437.21|434.51|437.26|434.56|437.21|434.51|3
1737588600000|2025-01-22 23:30:00|437.17|434.47|437.18|434.48|437.2|434.5|437.16|434.46|5
1737588610000|2025-01-22 23:30:10|437.08|434.38|436.95|434.25|437.11|434.41|436.93|434.23|12
1737588620000|2025-01-22 23:30:20|436.94|434.24|436.76|434.06|436.94|434.24|436.74|434.04|19
1737588630000|2025-01-22 23:30:30|436.74|434.04|436.57|433.87|436.74|434.04|436.57|433.87|12
1737588640000|2025-01-22 23:30:40|436.56|433.86|436.36|433.66|436.56|433.86|436.36|433.66|16
1737588650000|2025-01-22 23:30:50|436.35|433.65|436.33|433.63|436.36|433.66|436.33|433.63|6
1737588660000|2025-01-22 23:31:00|436.3|433.6|436.31|433.61|436.35|433.65|436.3|433.6|13
1737588670000|2025-01-22 23:31:10|436.32|433.62|436.41|433.71|436.45|433.75|436.29|433.59|9
1737588680000|2025-01-22 23:31:20|436.37|433.67|436.38|433.68|436.38|433.68|436.33|433.63|6
1737588690000|2025-01-22 23:31:30|436.39|433.69|436.48|433.78|436.48|433.78|436.39|433.69|4
1737588700000|2025-01-22 23:31:40|436.49|433.79|436.39|433.69|436.49|433.79|436.39|433.69|6
1737588710000|2025-01-22 23:31:50|436.38|433.68|436.49|433.79|436.49|433.79|436.38|433.68|6
1737588720000|2025-01-22 23:32:00|436.5|433.8|436.31|433.61|436.5|433.8|436.31|433.61|12
1737588730000|2025-01-22 23:32:10|436.3|433.6|436.25|433.55|436.3|433.6|436.25|433.55|4
1737588740000|2025-01-22 23:32:20|436.26|433.56|436.44|433.74|436.47|433.77|436.26|433.56|12
1737588750000|2025-01-22 23:32:30|436.45|433.75|436.63|433.93|436.63|433.93|436.45|433.75|8
1737588760000|2025-01-22 23:32:40|436.71|434.01|436.69|433.99|436.71|434.01|436.69|433.99|2
1737588780000|2025-01-22 23:33:00|436.76|434.06|436.81|434.11|436.93|434.23|436.76|434.06|15
1737588790000|2025-01-22 23:33:10|436.8|434.1|436.73|434.03|436.8|434.1|436.73|434.03|8
1737588800000|2025-01-22 23:33:20|436.72|434.02|436.71|434.01|436.73|434.03|436.71|434.01|4
1737588810000|2025-01-22 23:33:30|436.7|434|436.58|433.88|436.7|434|436.58|433.88|5
1737588820000|2025-01-22 23:33:40|436.59|433.89|436.69|433.99|436.69|433.99|436.58|433.88|7
1737588830000|2025-01-22 23:33:50|436.7|434|436.71|434.01|436.71|434.01|436.7|434|2
1737588840000|2025-01-22 23:34:00|436.72|434.02|436.56|433.86|436.73|434.03|436.56|433.86|8
1737588850000|2025-01-22 23:34:10|436.55|433.85|436.56|433.86|436.56|433.86|436.54|433.84|4
1737588860000|2025-01-22 23:34:20|436.57|433.87|436.64|433.94|436.65|433.95|436.57|433.87|6
1737588870000|2025-01-22 23:34:30|436.65|433.95|436.72|434.02|436.78|434.08|436.65|433.95|9
1737588880000|2025-01-22 23:34:40|436.73|434.03|436.69|433.99|436.73|434.03|436.67|433.97|6
1737588890000|2025-01-22 23:34:50|436.7|434|436.77|434.07|436.77|434.07|436.7|434|7
1737588900000|2025-01-22 23:35:00|436.78|434.08|436.69|433.99|436.78|434.08|436.68|433.98|6
1737588910000|2025-01-22 23:35:10|436.63|433.93|436.74|434.04|436.74|434.04|436.63|433.93|11
1737588920000|2025-01-22 23:35:20|436.8|434.1|436.89|434.19|436.89|434.19|436.8|434.1|7
1737588930000|2025-01-22 23:35:30|436.9|434.2|436.91|434.21|436.91|434.21|436.9|434.2|2
1737588940000|2025-01-22 23:35:40|436.94|434.24|436.94|434.24|436.94|434.24|436.94|434.24|1
1737588950000|2025-01-22 23:35:50|436.95|434.25|436.97|434.27|436.98|434.28|436.95|434.25|5
1737588960000|2025-01-22 23:36:00|436.84|434.14|436.72|434.02|436.87|434.17|436.71|434.01|7
1737588970000|2025-01-22 23:36:10|436.67|433.97|436.69|433.99|436.7|434|436.67|433.97|9
1737588980000|2025-01-22 23:36:20|436.7|434|436.86|434.16|436.86|434.16|436.7|434|9
1737588990000|2025-01-22 23:36:30|436.87|434.17|437.01|434.31|437.01|434.31|436.87|434.17|8
1737589000000|2025-01-22 23:36:40|437.02|434.32|437.06|434.36|437.06|434.36|437.02|434.32|5
1737589010000|2025-01-22 23:36:50|437.07|434.37|437|434.3|437.07|434.37|437|434.3|8
1737589020000|2025-01-22 23:37:00|437.01|434.31|437.02|434.32|437.02|434.32|436.97|434.27|8
1737589030000|2025-01-22 23:37:10|437.03|434.33|437.05|434.35|437.05|434.35|437.03|434.33|3
1737589040000|2025-01-22 23:37:20|437.06|434.36|437.19|434.49|437.19|434.49|437.06|434.36|6
1737589050000|2025-01-22 23:37:30|437.2|434.5|437.18|434.48|437.27|434.57|437.18|434.48|8
1737589060000|2025-01-22 23:37:40|437.19|434.49|437.21|434.51|437.21|434.51|437.19|434.49|3
1737589070000|2025-01-22 23:37:50|437.22|434.52|437.17|434.47|437.22|434.52|437.15|434.45|6
1737589080000|2025-01-22 23:38:00|437.18|434.48|437.22|434.52|437.22|434.52|437.18|434.48|8
1737589090000|2025-01-22 23:38:10|437.23|434.53|437.38|434.68|437.38|434.68|437.23|434.53|9
1737589100000|2025-01-22 23:38:20|437.37|434.67|437.28|434.58|437.37|434.67|437.28|434.58|3
1737589110000|2025-01-22 23:38:30|437.27|434.57|437.28|434.58|437.28|434.58|437.27|434.57|2
1737589120000|2025-01-22 23:38:40|437.29|434.59|437.31|434.61|437.31|434.61|437.29|434.59|3
1737589130000|2025-01-22 23:38:50|437.28|434.58|437.27|434.57|437.29|434.59|437.27|434.57|4
1737589140000|2025-01-22 23:39:00|437.28|434.58|437.25|434.55|437.28|434.58|437.24|434.54|3
1737589150000|2025-01-22 23:39:10|437.26|434.56|437.26|434.56|437.27|434.57|437.25|434.55|4
1737589160000|2025-01-22 23:39:20|437.27|434.57|437.27|434.57|437.27|434.57|437.27|434.57|1
1737589170000|2025-01-22 23:39:30|437.28|434.58|437.28|434.58|437.28|434.58|437.28|434.58|1
1737589180000|2025-01-22 23:39:40|437.29|434.59|437.28|434.58|437.29|434.59|437.28|434.58|2
1737589190000|2025-01-22 23:39:50|437.24|434.54|437.16|434.46|437.24|434.54|437.16|434.46|6
1737589200000|2025-01-22 23:40:00|437.17|434.47|437.08|434.38|437.17|434.47|437.08|434.38|7
1737589210000|2025-01-22 23:40:10|437.09|434.39|437.08|434.38|437.09|434.39|437.07|434.37|6
1737589220000|2025-01-22 23:40:20|437.07|434.37|437.07|434.37|437.09|434.39|437.05|434.35|8
1737589230000|2025-01-22 23:40:30|437.08|434.38|437.11|434.41|437.11|434.41|437.08|434.38|4
1737589240000|2025-01-22 23:40:40|437.12|434.42|437.14|434.44|437.14|434.44|437.12|434.42|3
1737589250000|2025-01-22 23:40:50|437.1|434.4|437.06|434.36|437.1|434.4|437.02|434.32|6
1737589260000|2025-01-22 23:41:00|437.07|434.37|437.04|434.34|437.07|434.37|437.03|434.33|3
1737589270000|2025-01-22 23:41:10|437.05|434.35|437.07|434.37|437.08|434.38|437.05|434.35|5
1737589280000|2025-01-22 23:41:20|437.08|434.38|437.04|434.34|437.08|434.38|437.03|434.33|3
1737589290000|2025-01-22 23:41:30|437.08|434.38|437.16|434.46|437.16|434.46|437.08|434.38|5
1737589300000|2025-01-22 23:41:40|437.17|434.47|437.17|434.47|437.18|434.48|437.17|434.47|3
1737589310000|2025-01-22 23:41:50|437.18|434.48|437.28|434.58|437.28|434.58|437.17|434.47|4
1737589320000|2025-01-22 23:42:00|437.29|434.59|437.31|434.61|437.31|434.61|437.29|434.59|3
1737589330000|2025-01-22 23:42:10|437.32|434.62|437.33|434.63|437.33|434.63|437.32|434.62|2
1737589340000|2025-01-22 23:42:20|437.29|434.59|437.32|434.62|437.32|434.62|437.29|434.59|4
1737589350000|2025-01-22 23:42:30|437.31|434.61|437.32|434.62|437.32|434.62|437.31|434.61|2
1737589370000|2025-01-22 23:42:50|437.33|434.63|437.34|434.64|437.34|434.64|437.31|434.61|8
1737589380000|2025-01-22 23:43:00|437.39|434.69|437.41|434.71|437.41|434.71|437.36|434.66|5
1737589390000|2025-01-22 23:43:10|437.43|434.73|437.52|434.82|437.58|434.88|437.43|434.73|7
1737589400000|2025-01-22 23:43:20|437.51|434.81|437.46|434.76|437.53|434.83|437.44|434.74|7
1737589410000|2025-01-22 23:43:30|437.47|434.77|437.49|434.79|437.49|434.79|437.47|434.77|3
1737589420000|2025-01-22 23:43:40|437.5|434.8|437.5|434.8|437.5|434.8|437.5|434.8|1
1737589430000|2025-01-22 23:43:50|437.51|434.81|437.52|434.82|437.52|434.82|437.49|434.79|8
1737589440000|2025-01-22 23:44:00|437.53|434.83|436.52|433.82|437.53|434.83|436.51|433.81|19
1737589450000|2025-01-22 23:44:10|436.51|433.81|436.47|433.77|436.52|433.82|436.42|433.72|14
1737589460000|2025-01-22 23:44:20|436.48|433.78|436.41|433.71|436.48|433.78|436.41|433.71|6
1737589470000|2025-01-22 23:44:30|436.4|433.7|436.61|433.91|436.61|433.91|436.37|433.67|12
1737589480000|2025-01-22 23:44:40|436.62|433.92|436.62|433.92|436.62|433.92|436.62|433.92|1
1737589490000|2025-01-22 23:44:50|436.63|433.93|436.62|433.92|436.63|433.93|436.62|433.92|4
1737589500000|2025-01-22 23:45:00|436.63|433.93|436.75|434.05|436.76|434.06|436.58|433.88|11
1737589510000|2025-01-22 23:45:10|436.82|434.12|436.65|433.95|436.82|434.12|436.65|433.95|7
1737589520000|2025-01-22 23:45:20|436.64|433.94|436.7|434|436.71|434.01|436.63|433.93|7
1737589530000|2025-01-22 23:45:30|436.69|433.99|436.69|433.99|436.69|433.99|436.69|433.99|1
1737589540000|2025-01-22 23:45:40|436.7|434|436.73|434.03|436.74|434.04|436.7|434|4
1737589550000|2025-01-22 23:45:50|436.71|434.01|436.7|434|436.72|434.02|436.7|434|5
1737589560000|2025-01-22 23:46:00|436.71|434.01|436.73|434.03|436.75|434.05|436.51|433.81|17
1737589570000|2025-01-22 23:46:10|436.72|434.02|436.65|433.95|436.72|434.02|436.65|433.95|5
1737589580000|2025-01-22 23:46:20|436.55|433.85|436.61|433.91|436.62|433.92|436.55|433.85|3
1737589590000|2025-01-22 23:46:30|436.62|433.92|436.61|433.91|436.62|433.92|436.61|433.91|2
1737589600000|2025-01-22 23:46:40|436.64|433.94|436.64|433.94|436.64|433.94|436.64|433.94|1
1737589610000|2025-01-22 23:46:50|436.63|433.93|436.63|433.93|436.63|433.93|436.63|433.93|1
1737589620000|2025-01-22 23:47:00|436.62|433.92|436.47|433.77|436.62|433.92|436.43|433.73|10
1737589630000|2025-01-22 23:47:10|436.48|433.78|436.57|433.87|436.57|433.87|436.47|433.77|9
1737589640000|2025-01-22 23:47:20|436.59|433.89|436.59|433.89|436.62|433.92|436.59|433.89|4
1737589650000|2025-01-22 23:47:30|436.6|433.9|436.65|433.95|436.7|434|436.6|433.9|9
1737589660000|2025-01-22 23:47:40|436.63|433.93|436.65|433.95|436.65|433.95|436.63|433.93|3
1737589670000|2025-01-22 23:47:50|436.66|433.96|436.66|433.96|436.66|433.96|436.66|433.96|1
1737589680000|2025-01-22 23:48:00|436.65|433.95|436.64|433.94|436.65|433.95|436.63|433.93|4
1737589690000|2025-01-22 23:48:10|436.63|433.93|436.43|433.73|436.63|433.93|436.43|433.73|6
1737589700000|2025-01-22 23:48:20|436.42|433.72|436.29|433.59|436.42|433.72|436.29|433.59|2
1737589710000|2025-01-22 23:48:30|436.31|433.61|436.33|433.63|436.33|433.63|436.31|433.61|3
1737589720000|2025-01-22 23:48:40|436.32|433.62|436.33|433.63|436.33|433.63|436.32|433.62|2
1737589730000|2025-01-22 23:48:50|436.27|433.57|436.24|433.54|436.27|433.57|436.24|433.54|2
1737589740000|2025-01-22 23:49:00|436.25|433.55|436.31|433.61|436.31|433.61|436.25|433.55|3
1737589750000|2025-01-22 23:49:10|436.32|433.62|436.18|433.48|436.33|433.63|436.18|433.48|7
1737589760000|2025-01-22 23:49:20|436.24|433.54|436.23|433.53|436.24|433.54|436.15|433.45|5
1737589770000|2025-01-22 23:49:30|436.24|433.54|436.27|433.57|436.27|433.57|436.24|433.54|4
1737589780000|2025-01-22 23:49:40|436.28|433.58|436.25|433.55|436.28|433.58|436.12|433.42|9
1737589790000|2025-01-22 23:49:50|436.2|433.5|436.19|433.49|436.2|433.5|436.19|433.49|4
1737589800000|2025-01-22 23:50:00|436.2|433.5|436.22|433.52|436.23|433.53|436.2|433.5|3
1737589810000|2025-01-22 23:50:10|436.23|433.53|436.23|433.53|436.23|433.53|436.23|433.53|1
1737589820000|2025-01-22 23:50:20|436.24|433.54|436.24|433.54|436.24|433.54|436.24|433.54|1
1737589840000|2025-01-22 23:50:40|436.25|433.55|436.24|433.54|436.25|433.55|436.23|433.53|6
1737589850000|2025-01-22 23:50:50|436.2|433.5|436.23|433.53|436.24|433.54|436.2|433.5|3
1737589860000|2025-01-22 23:51:00|436.24|433.54|436.27|433.57|436.27|433.57|436.24|433.54|2
1737589870000|2025-01-22 23:51:10|436.28|433.58|436.27|433.57|436.28|433.58|436.27|433.57|4
1737589880000|2025-01-22 23:51:20|436.28|433.58|436.28|433.58|436.28|433.58|436.28|433.58|1
1737589890000|2025-01-22 23:51:30|436.29|433.59|436.29|433.59|436.29|433.59|436.29|433.59|1
1737589900000|2025-01-22 23:51:40|436.28|433.58|436.29|433.59|436.29|433.59|436.28|433.58|2
1737589910000|2025-01-22 23:51:50|436.25|433.55|436.24|433.54|436.25|433.55|436.24|433.54|2
1737589920000|2025-01-22 23:52:00|436.33|433.63|435.73|433.03|436.33|433.63|435.73|433.03|8
1737589930000|2025-01-22 23:52:10|435.74|433.04|435.56|432.86|435.74|433.04|435.55|432.85|6
1737589940000|2025-01-22 23:52:20|435.57|432.87|435.58|432.88|435.58|432.88|435.55|432.85|5
1737589950000|2025-01-22 23:52:30|435.59|432.89|435.67|432.97|435.68|432.98|435.59|432.89|7
1737589960000|2025-01-22 23:52:40|435.68|432.98|435.68|432.98|435.68|432.98|435.68|432.98|1
1737589970000|2025-01-22 23:52:50|435.69|432.99|435.81|433.11|435.92|433.22|435.69|432.99|11
1737589980000|2025-01-22 23:53:00|435.8|433.1|435.75|433.05|435.82|433.12|435.73|433.03|9
1737589990000|2025-01-22 23:53:10|435.68|432.98|435.61|432.91|435.68|432.98|435.61|432.91|8
1737590000000|2025-01-22 23:53:20|435.62|432.92|435.6|432.9|435.63|432.93|435.6|432.9|5
1737590010000|2025-01-22 23:53:30|435.59|432.89|435.62|432.92|435.62|432.92|435.59|432.89|3
1737590020000|2025-01-22 23:53:40|435.64|432.94|435.65|432.95|435.65|432.95|435.64|432.94|2
1737590030000|2025-01-22 23:53:50|435.66|432.96|435.68|432.98|435.68|432.98|435.66|432.96|3
1737590040000|2025-01-22 23:54:00|435.73|433.03|435.96|433.26|435.96|433.26|435.73|433.03|11
1737590050000|2025-01-22 23:54:10|435.95|433.25|435.89|433.19|435.97|433.27|435.88|433.18|7
1737590060000|2025-01-22 23:54:20|435.9|433.2|435.9|433.2|435.9|433.2|435.9|433.2|1
1737590070000|2025-01-22 23:54:30|435.87|433.17|435.82|433.12|435.9|433.2|435.76|433.06|5
1737590080000|2025-01-22 23:54:40|435.68|432.98|435.52|432.82|435.71|433.01|435.49|432.79|7
1737590090000|2025-01-22 23:54:50|435.53|432.83|435.54|432.84|435.55|432.85|435.53|432.83|7
1737590100000|2025-01-22 23:55:00|435.55|432.85|435.36|432.66|435.56|432.86|435.35|432.65|11
1737590110000|2025-01-22 23:55:10|435.37|432.67|435.43|432.73|435.43|432.73|435.37|432.67|5
1737590120000|2025-01-22 23:55:20|435.44|432.74|435.46|432.76|435.47|432.77|435.44|432.74|6
1737590130000|2025-01-22 23:55:30|435.5|432.8|435.53|432.83|435.55|432.85|435.5|432.8|4
1737590140000|2025-01-22 23:55:40|435.52|432.82|435.54|432.84|435.54|432.84|435.51|432.81|4
1737590150000|2025-01-22 23:55:50|435.53|432.83|435.49|432.79|435.53|432.83|435.49|432.79|5
1737590160000|2025-01-22 23:56:00|435.48|432.78|435.48|432.78|435.48|432.78|435.48|432.78|1
1737590170000|2025-01-22 23:56:10|435.53|432.83|435.51|432.81|435.53|432.83|435.51|432.81|3
1737590180000|2025-01-22 23:56:20|435.5|432.8|435.51|432.81|435.51|432.81|435.5|432.8|2
1737590190000|2025-01-22 23:56:30|435.56|432.86|435.69|432.99|435.69|432.99|435.55|432.85|13
1737590200000|2025-01-22 23:56:40|435.72|433.02|435.8|433.1|435.8|433.1|435.72|433.02|11
1737590210000|2025-01-22 23:56:50|435.77|433.07|435.74|433.04|435.78|433.08|435.74|433.04|4
1737590220000|2025-01-22 23:57:00|435.75|433.05|435.8|433.1|435.8|433.1|435.7|433|17
1737590230000|2025-01-22 23:57:10|435.81|433.11|435.85|433.15|435.85|433.15|435.79|433.09|5
1737590240000|2025-01-22 23:57:20|435.84|433.14|435.93|433.23|435.93|433.23|435.83|433.13|6
1737590250000|2025-01-22 23:57:30|435.94|433.24|436.03|433.33|436.03|433.33|435.94|433.24|14
1737590260000|2025-01-22 23:57:40|436.07|433.37|436.19|433.49|436.21|433.51|436.04|433.34|14
1737590270000|2025-01-22 23:57:50|436.2|433.5|436.23|433.53|436.26|433.56|436.2|433.5|8
1737590280000|2025-01-22 23:58:00|436.26|433.56|436.39|433.69|436.39|433.69|436.26|433.56|12
1737590290000|2025-01-22 23:58:10|436.42|433.72|436.47|433.77|436.51|433.81|436.41|433.71|14
1737590300000|2025-01-22 23:58:20|436.46|433.76|436.29|433.59|436.54|433.84|436.24|433.54|12
1737590310000|2025-01-22 23:58:30|436.3|433.6|436.37|433.67|436.37|433.67|436.3|433.6|13
1737590320000|2025-01-22 23:58:40|436.36|433.66|436.32|433.62|436.36|433.66|436.32|433.62|3
1737590330000|2025-01-22 23:58:50|436.28|433.58|436.31|433.61|436.38|433.68|436.27|433.57|9
1737590340000|2025-01-22 23:59:00|436.14|433.44|436.29|433.59|436.29|433.59|436.12|433.42|13
1737590350000|2025-01-22 23:59:10|436.33|433.63|436.33|433.63|436.37|433.67|436.33|433.63|7
1737590360000|2025-01-22 23:59:20|436.34|433.64|436.36|433.66|436.39|433.69|436.34|433.64|5
1737590370000|2025-01-22 23:59:30|436.37|433.67|436.4|433.7|436.4|433.7|436.36|433.66|6
1737590380000|2025-01-22 23:59:40|436.48|433.78|436.45|433.75|436.48|433.78|436.45|433.75|2
1737590390000|2025-01-22 23:59:50|436.46|433.76|436.49|433.79|436.49|433.79|436.45|433.75|6
1737590400000|2025-01-23 00:00:00|436.5|433.8|436.45|433.75|436.5|433.8|436.44|433.74|8
1737590410000|2025-01-23 00:00:10|436.5|433.8|436.6|433.9|436.6|433.9|436.5|433.8|10
1737590420000|2025-01-23 00:00:20|436.58|433.88|436.77|434.07|436.77|434.07|436.39|433.69|19
1737590430000|2025-01-23 00:00:30|436.78|434.08|436.67|433.97|436.78|434.08|436.65|433.95|8
1737590440000|2025-01-23 00:00:40|436.78|434.08|436.52|433.82|436.78|434.08|436.51|433.81|7
1737590450000|2025-01-23 00:00:50|436.54|433.84|436.57|433.87|436.6|433.9|436.54|433.84|5
1737590460000|2025-01-23 00:01:00|436.65|433.95|436.43|433.73|436.7|434|436.43|433.73|14
1737590470000|2025-01-23 00:01:10|436.46|433.76|436.4|433.7|436.46|433.76|436.4|433.7|8
1737590480000|2025-01-23 00:01:20|436.41|433.71|436.5|433.8|436.51|433.81|436.41|433.71|7
1737590490000|2025-01-23 00:01:30|436.48|433.78|436.37|433.67|436.48|433.78|436.37|433.67|5
1737590500000|2025-01-23 00:01:40|436.33|433.63|436.42|433.72|436.42|433.72|436.33|433.63|8
1737590510000|2025-01-23 00:01:50|436.43|433.73|436.72|434.02|436.72|434.02|436.43|433.73|8
1737590520000|2025-01-23 00:02:00|436.7|434|436.7|434|436.7|434|436.7|434|1
1737590530000|2025-01-23 00:02:10|436.69|433.99|436.67|433.97|436.69|433.99|436.67|433.97|8
1737590540000|2025-01-23 00:02:20|436.69|433.99|436.8|434.1|436.8|434.1|436.69|433.99|10
1737590550000|2025-01-23 00:02:30|436.81|434.11|436.78|434.08|436.84|434.14|436.77|434.07|7
1737590560000|2025-01-23 00:02:40|436.79|434.09|436.73|434.03|436.86|434.16|436.73|434.03|13
1737590570000|2025-01-23 00:02:50|436.8|434.1|436.46|433.76|436.8|434.1|436.45|433.75|11
1737590580000|2025-01-23 00:03:00|436.44|433.74|436.44|433.74|436.48|433.78|436.43|433.73|7
1737590590000|2025-01-23 00:03:10|436.4|433.7|436.26|433.56|436.45|433.75|436.26|433.56|9
1737590600000|2025-01-23 00:03:20|436.27|433.57|436.33|433.63|436.33|433.63|436.27|433.57|4
1737590610000|2025-01-23 00:03:30|436.31|433.61|436.12|433.42|436.32|433.62|436.12|433.42|11
1737590620000|2025-01-23 00:03:40|436.13|433.43|436.13|433.43|436.13|433.43|436.13|433.43|1
1737590630000|2025-01-23 00:03:50|436.15|433.45|436.11|433.41|436.15|433.45|436.11|433.41|2
1737590650000|2025-01-23 00:04:10|436.09|433.39|436.23|433.53|436.25|433.55|436.09|433.39|9
1737590660000|2025-01-23 00:04:20|436.24|433.54|436.41|433.71|436.43|433.73|436.24|433.54|8
1737590670000|2025-01-23 00:04:30|436.46|433.76|436.41|433.71|436.49|433.79|436.41|433.71|9
1737590680000|2025-01-23 00:04:40|436.36|433.66|436.32|433.62|436.36|433.66|436.3|433.6|4
1737590690000|2025-01-23 00:04:50|436.29|433.59|436.34|433.64|436.45|433.75|436.27|433.57|8
1737590700000|2025-01-23 00:05:00|436.38|433.68|436.62|433.92|436.63|433.93|436.38|433.68|15
1737590710000|2025-01-23 00:05:10|436.58|433.88|436.59|433.89|436.59|433.89|436.54|433.84|7
1737590720000|2025-01-23 00:05:20|436.6|433.9|436.6|433.9|436.6|433.9|436.58|433.88|7
1737590730000|2025-01-23 00:05:30|436.61|433.91|436.62|433.92|436.62|433.92|436.61|433.91|2
1737590740000|2025-01-23 00:05:40|436.69|433.99|436.72|434.02|436.72|434.02|436.67|433.97|9
1737590750000|2025-01-23 00:05:50|436.73|434.03|436.72|434.02|436.8|434.1|436.71|434.01|11
1737590760000|2025-01-23 00:06:00|436.75|434.05|436.66|433.96|436.76|434.06|436.62|433.92|9
1737590770000|2025-01-23 00:06:10|436.67|433.97|436.84|434.14|436.84|434.14|436.67|433.97|10
1737590780000|2025-01-23 00:06:20|436.85|434.15|436.92|434.22|436.92|434.22|436.85|434.15|9
1737590790000|2025-01-23 00:06:30|436.91|434.21|436.87|434.17|436.91|434.21|436.75|434.05|9
1737590800000|2025-01-23 00:06:40|436.88|434.18|436.98|434.28|436.98|434.28|436.88|434.18|7
1737590810000|2025-01-23 00:06:50|436.99|434.29|436.92|434.22|436.99|434.29|436.87|434.17|13
1737590820000|2025-01-23 00:07:00|436.93|434.23|436.98|434.28|436.98|434.28|436.91|434.21|9
1737590830000|2025-01-23 00:07:10|437.07|434.37|437.35|434.65|437.37|434.67|437.07|434.37|11
1737590840000|2025-01-23 00:07:20|437.34|434.64|437.35|434.65|437.35|434.65|437.27|434.57|6
1737590850000|2025-01-23 00:07:30|437.33|434.63|437.38|434.68|437.38|434.68|437.31|434.61|13
1737590860000|2025-01-23 00:07:40|437.39|434.69|437.42|434.72|437.42|434.72|437.39|434.69|4
1737590870000|2025-01-23 00:07:50|437.43|434.73|437.43|434.73|437.43|434.73|437.43|434.73|1
1737590880000|2025-01-23 00:08:00|437.44|434.74|437.43|434.73|437.44|434.74|437.42|434.72|7
1737590890000|2025-01-23 00:08:10|437.42|434.72|437.4|434.7|437.42|434.72|437.36|434.66|6
1737590900000|2025-01-23 00:08:20|437.41|434.71|437.42|434.72|437.42|434.72|437.41|434.71|2
1737590910000|2025-01-23 00:08:30|437.43|434.73|437.43|434.73|437.44|434.74|437.43|434.73|5
1737590920000|2025-01-23 00:08:40|437.42|434.72|437.3|434.6|437.42|434.72|437.1|434.4|11
1737590940000|2025-01-23 00:09:00|437.31|434.61|437.3|434.6|437.31|434.61|437.3|434.6|4
1737590950000|2025-01-23 00:09:10|437.29|434.59|437.1|434.4|437.29|434.59|437.1|434.4|5
1737590960000|2025-01-23 00:09:20|437.13|434.43|437.04|434.34|437.14|434.44|437.04|434.34|5
1737590970000|2025-01-23 00:09:30|437.02|434.32|436.87|434.17|437.04|434.34|436.87|434.17|8
1737590980000|2025-01-23 00:09:40|436.93|434.23|436.71|434.01|436.93|434.23|436.69|433.99|9
1737590990000|2025-01-23 00:09:50|436.68|433.98|436.59|433.89|436.68|433.98|436.59|433.89|2
1737591000000|2025-01-23 00:10:00|436.56|433.86|436.26|433.56|436.56|433.86|436.25|433.55|10
1737591010000|2025-01-23 00:10:10|436.27|433.57|436.22|433.52|436.27|433.57|436.21|433.51|8
1737591020000|2025-01-23 00:10:20|436.25|433.55|436.6|433.9|436.6|433.9|436.25|433.55|9
1737591030000|2025-01-23 00:10:30|436.59|433.89|436.62|433.92|436.62|433.92|436.59|433.89|4
1737591040000|2025-01-23 00:10:40|436.63|433.93|436.6|433.9|436.63|433.93|436.59|433.89|9
1737591050000|2025-01-23 00:10:50|436.61|433.91|436.92|434.22|436.93|434.23|436.61|433.91|16
1737591060000|2025-01-23 00:11:00|436.89|434.19|437.05|434.35|437.05|434.35|436.89|434.19|10
1737591070000|2025-01-23 00:11:10|437.06|434.36|437.14|434.44|437.14|434.44|437.06|434.36|7
1737591080000|2025-01-23 00:11:20|437.15|434.45|437.12|434.42|437.15|434.45|437.11|434.41|6
1737591090000|2025-01-23 00:11:30|437.11|434.41|437.1|434.4|437.11|434.41|437.1|434.4|2
1737591100000|2025-01-23 00:11:40|437.05|434.35|436.97|434.27|437.05|434.35|436.94|434.24|12
1737591110000|2025-01-23 00:11:50|436.99|434.29|437.17|434.47|437.17|434.47|436.99|434.29|6
1737591120000|2025-01-23 00:12:00|437.15|434.45|437.15|434.45|437.16|434.46|437.15|434.45|3
1737591130000|2025-01-23 00:12:10|437.16|434.46|437.22|434.52|437.22|434.52|437.16|434.46|10
1737591140000|2025-01-23 00:12:20|437.23|434.53|437.24|434.54|437.26|434.56|437.23|434.53|5
1737591150000|2025-01-23 00:12:30|437.25|434.55|437.26|434.56|437.26|434.56|437.23|434.53|5
1737591160000|2025-01-23 00:12:40|437.27|434.57|437.24|434.54|437.28|434.58|437.21|434.51|8
1737591170000|2025-01-23 00:12:50|437.23|434.53|437.24|434.54|437.24|434.54|437.22|434.52|4
1737591180000|2025-01-23 00:13:00|437.23|434.53|437.26|434.56|437.26|434.56|437.21|434.51|6
1737591190000|2025-01-23 00:13:10|437.27|434.57|437.35|434.65|437.35|434.65|437.27|434.57|9
1737591200000|2025-01-23 00:13:20|437.32|434.62|437.28|434.58|437.32|434.62|437.25|434.55|7
1737591210000|2025-01-23 00:13:30|437.29|434.59|437.29|434.59|437.29|434.59|437.29|434.59|1
1737591220000|2025-01-23 00:13:40|437.28|434.58|437.15|434.45|437.28|434.58|437.14|434.44|7
1737591230000|2025-01-23 00:13:50|437.14|434.44|437.11|434.41|437.15|434.45|437.11|434.41|3
1737591250000|2025-01-23 00:14:10|437.04|434.34|437.07|434.37|437.07|434.37|437.04|434.34|2
1737591260000|2025-01-23 00:14:20|437.08|434.38|437.14|434.44|437.14|434.44|437.07|434.37|8
1737591270000|2025-01-23 00:14:30|437.15|434.45|437.13|434.43|437.17|434.47|437.1|434.4|5
1737591280000|2025-01-23 00:14:40|437.11|434.41|437.04|434.34|437.11|434.41|437.02|434.32|8
1737591290000|2025-01-23 00:14:50|437.05|434.35|437.08|434.38|437.08|434.38|437.05|434.35|4
1737591300000|2025-01-23 00:15:00|437.12|434.42|437.05|434.35|437.12|434.42|437.05|434.35|5
1737591310000|2025-01-23 00:15:10|436.99|434.29|436.89|434.19|436.99|434.29|436.89|434.19|3
1737591320000|2025-01-23 00:15:20|436.81|434.11|436.73|434.03|436.82|434.12|436.67|433.97|14
1737591330000|2025-01-23 00:15:30|436.76|434.06|437.18|434.48|437.18|434.48|436.76|434.06|13
1737591340000|2025-01-23 00:15:40|437.24|434.54|437.23|434.53|437.24|434.54|437.23|434.53|2
1737591350000|2025-01-23 00:15:50|437.24|434.54|437.24|434.54|437.28|434.58|437.23|434.53|9
1737591360000|2025-01-23 00:16:00|437.16|434.46|437.03|434.33|437.16|434.46|437.03|434.33|10
1737591370000|2025-01-23 00:16:10|437.02|434.32|437|434.3|437.02|434.32|437|434.3|4
1737591380000|2025-01-23 00:16:20|436.99|434.29|436.87|434.17|436.99|434.29|436.87|434.17|6
1737591390000|2025-01-23 00:16:30|436.84|434.14|436.84|434.14|436.84|434.14|436.84|434.14|1
1737591400000|2025-01-23 00:16:40|436.85|434.15|436.92|434.22|436.93|434.23|436.85|434.15|6
1737591410000|2025-01-23 00:16:50|436.96|434.26|437.23|434.53|437.23|434.53|436.96|434.26|14
1737591420000|2025-01-23 00:17:00|437.24|434.54|437.16|434.46|437.25|434.55|437.07|434.37|16
1737591430000|2025-01-23 00:17:10|437.14|434.44|437.12|434.42|437.22|434.52|437.1|434.4|14
1737591440000|2025-01-23 00:17:20|437.11|434.41|437.03|434.33|437.11|434.41|436.98|434.28|11
1737591450000|2025-01-23 00:17:30|437.05|434.35|437.18|434.48|437.3|434.6|437.05|434.35|21
1737591460000|2025-01-23 00:17:40|437.14|434.44|437.05|434.35|437.15|434.45|437.05|434.35|9
1737591470000|2025-01-23 00:17:50|437.06|434.36|436.96|434.26|437.06|434.36|436.94|434.24|11
1737591480000|2025-01-23 00:18:00|436.95|434.25|436.97|434.27|436.97|434.27|436.86|434.16|12
1737591490000|2025-01-23 00:18:10|436.98|434.28|436.69|433.99|436.98|434.28|436.69|433.99|11
1737591500000|2025-01-23 00:18:20|436.7|434|436.63|433.93|436.7|434|436.61|433.91|16
1737591510000|2025-01-23 00:18:30|436.64|433.94|436.42|433.72|436.64|433.94|436.42|433.72|9
1737591520000|2025-01-23 00:18:40|436.41|433.71|436.47|433.77|436.47|433.77|436.39|433.69|12
1737591530000|2025-01-23 00:18:50|436.48|433.78|436.72|434.02|436.72|434.02|436.48|433.78|12
1737591540000|2025-01-23 00:19:00|436.73|434.03|436.72|434.02|436.78|434.08|436.7|434|17
1737591550000|2025-01-23 00:19:10|436.73|434.03|436.94|434.24|436.94|434.24|436.73|434.03|14
1737591560000|2025-01-23 00:19:20|436.95|434.25|436.96|434.26|436.96|434.26|436.95|434.25|2
1737591570000|2025-01-23 00:19:30|436.93|434.23|436.92|434.22|436.94|434.24|436.92|434.22|4
1737591580000|2025-01-23 00:19:40|436.82|434.12|436.96|434.26|436.96|434.26|436.81|434.11|6
1737591590000|2025-01-23 00:19:50|436.97|434.27|436.97|434.27|436.98|434.28|436.97|434.27|3
1737591600000|2025-01-23 00:20:00|436.93|434.23|436.86|434.16|436.94|434.24|436.76|434.06|9
1737591610000|2025-01-23 00:20:10|436.85|434.15|436.56|433.86|436.85|434.15|436.56|433.86|12
1737591620000|2025-01-23 00:20:20|436.57|433.87|436.65|433.95|436.72|434.02|436.55|433.85|12
1737591630000|2025-01-23 00:20:30|436.64|433.94|436.69|433.99|436.69|433.99|436.64|433.94|9
1737591640000|2025-01-23 00:20:40|436.7|434|436.62|433.92|436.7|434|436.6|433.9|4
1737591650000|2025-01-23 00:20:50|436.61|433.91|436.5|433.8|436.61|433.91|436.5|433.8|6
1737591660000|2025-01-23 00:21:00|436.48|433.78|436.47|433.77|436.48|433.78|436.43|433.73|8
1737591670000|2025-01-23 00:21:10|436.46|433.76|436.38|433.68|436.46|433.76|436.38|433.68|8
1737591680000|2025-01-23 00:21:20|436.34|433.64|436.33|433.63|436.34|433.64|436.31|433.61|6
1737591690000|2025-01-23 00:21:30|436.34|433.64|436.69|433.99|436.75|434.05|436.34|433.64|10
1737591700000|2025-01-23 00:21:40|436.7|434|436.82|434.12|436.82|434.12|436.7|434|8
1737591710000|2025-01-23 00:21:50|436.83|434.13|436.93|434.23|436.93|434.23|436.83|434.13|4
1737591720000|2025-01-23 00:22:00|436.89|434.19|436.82|434.12|436.89|434.19|436.81|434.11|9
1737591730000|2025-01-23 00:22:10|436.81|434.11|436.91|434.21|436.91|434.21|436.8|434.1|12
1737591740000|2025-01-23 00:22:20|436.92|434.22|437.04|434.34|437.04|434.34|436.92|434.22|4
1737591750000|2025-01-23 00:22:30|437.05|434.35|437.06|434.36|437.06|434.36|437.05|434.35|4
1737591760000|2025-01-23 00:22:40|437.02|434.32|436.77|434.07|437.02|434.32|436.77|434.07|13
1737591770000|2025-01-23 00:22:50|436.78|434.08|436.77|434.07|436.78|434.08|436.77|434.07|2
1737591780000|2025-01-23 00:23:00|436.78|434.08|436.59|433.89|436.78|434.08|436.59|433.89|10
1737591790000|2025-01-23 00:23:10|436.58|433.88|436.5|433.8|436.58|433.88|436.5|433.8|10
1737591800000|2025-01-23 00:23:20|436.49|433.79|436.4|433.7|436.49|433.79|436.29|433.59|13
1737591810000|2025-01-23 00:23:30|436.43|433.73|436.75|434.05|436.75|434.05|436.43|433.73|13
1737591820000|2025-01-23 00:23:40|436.76|434.06|436.95|434.25|436.95|434.25|436.76|434.06|10
1737591830000|2025-01-23 00:23:50|436.96|434.26|436.96|434.26|436.96|434.26|436.95|434.25|3
1737591840000|2025-01-23 00:24:00|436.95|434.25|436.9|434.2|436.95|434.25|436.89|434.19|8
1737591850000|2025-01-23 00:24:10|436.87|434.17|436.55|433.85|436.87|434.17|436.55|433.85|17
1737591860000|2025-01-23 00:24:20|436.54|433.84|436.47|433.77|436.54|433.84|436.47|433.77|10
1737591870000|2025-01-23 00:24:30|436.48|433.78|436.45|433.75|436.52|433.82|436.45|433.75|8
1737591880000|2025-01-23 00:24:40|436.46|433.76|436.52|433.82|436.52|433.82|436.46|433.76|7
1737591890000|2025-01-23 00:24:50|436.53|433.83|436.55|433.85|436.56|433.86|436.48|433.78|8
1737591900000|2025-01-23 00:25:00|436.57|433.87|436.6|433.9|436.67|433.97|436.57|433.87|9
1737591910000|2025-01-23 00:25:10|436.61|433.91|436.61|433.91|436.61|433.91|436.61|433.91|1
1737591920000|2025-01-23 00:25:20|436.62|433.92|436.58|433.88|436.63|433.93|436.58|433.88|7
1737591930000|2025-01-23 00:25:30|436.57|433.87|436.46|433.76|436.57|433.87|436.46|433.76|5
1737591940000|2025-01-23 00:25:40|436.47|433.77|436.62|433.92|436.62|433.92|436.47|433.77|9
1737591950000|2025-01-23 00:25:50|436.63|433.93|436.57|433.87|436.63|433.93|436.57|433.87|10
1737591960000|2025-01-23 00:26:00|436.56|433.86|436.56|433.86|436.57|433.87|436.56|433.86|3
1737591970000|2025-01-23 00:26:10|436.57|433.87|436.21|433.51|436.57|433.87|436.09|433.39|16
1737591980000|2025-01-23 00:26:20|436.2|433.5|436.3|433.6|436.33|433.63|436.2|433.5|9
1737591990000|2025-01-23 00:26:30|436.31|433.61|436.31|433.61|436.31|433.61|436.31|433.61|1
1737592000000|2025-01-23 00:26:40|436.32|433.62|436.31|433.61|436.32|433.62|436.31|433.61|2
1737592010000|2025-01-23 00:26:50|436.32|433.62|436.35|433.65|436.35|433.65|436.31|433.61|6
1737592020000|2025-01-23 00:27:00|436.32|433.62|436.42|433.72|436.46|433.76|436.32|433.62|9
1737592030000|2025-01-23 00:27:10|436.34|433.64|436.44|433.74|436.44|433.74|436.34|433.64|6
1737592040000|2025-01-23 00:27:20|436.45|433.75|436.51|433.81|436.52|433.82|436.45|433.75|6
1737592050000|2025-01-23 00:27:30|436.6|433.9|436.46|433.76|436.63|433.93|436.46|433.76|7
1737592060000|2025-01-23 00:27:40|436.5|433.8|436.53|433.83|436.53|433.83|436.5|433.8|4
1737592070000|2025-01-23 00:27:50|436.49|433.79|436.5|433.8|436.51|433.81|436.49|433.79|4
1737592080000|2025-01-23 00:28:00|436.51|433.81|436.6|433.9|436.63|433.93|436.51|433.81|6
1737592090000|2025-01-23 00:28:10|436.61|433.91|436.6|433.9|436.62|433.92|436.6|433.9|3
1737592100000|2025-01-23 00:28:20|436.61|433.91|436.64|433.94|436.65|433.95|436.61|433.91|5
1737592110000|2025-01-23 00:28:30|436.65|433.95|436.66|433.96|436.67|433.97|436.63|433.93|5
1737592120000|2025-01-23 00:28:40|436.63|433.93|436.63|433.93|436.63|433.93|436.63|433.93|1
1737592130000|2025-01-23 00:28:50|436.53|433.83|436.5|433.8|436.55|433.85|436.47|433.77|6
1737592140000|2025-01-23 00:29:00|436.51|433.81|436.43|433.73|436.51|433.81|436.36|433.66|9
1737592150000|2025-01-23 00:29:10|436.42|433.72|436.42|433.72|436.42|433.72|436.39|433.69|7
1737592160000|2025-01-23 00:29:20|436.41|433.71|436.41|433.71|436.41|433.71|436.41|433.71|1
1737592170000|2025-01-23 00:29:30|436.42|433.72|436.6|433.9|436.6|433.9|436.41|433.71|9
1737592180000|2025-01-23 00:29:40|436.56|433.86|436.46|433.76|436.58|433.88|436.46|433.76|8
1737592190000|2025-01-23 00:29:50|436.45|433.75|436.31|433.61|436.46|433.76|436.26|433.56|11
1737592200000|2025-01-23 00:30:00|436.32|433.62|436.22|433.52|436.36|433.66|436.22|433.52|8
1737592210000|2025-01-23 00:30:10|436.23|433.53|436.12|433.42|436.23|433.53|436.12|433.42|3
1737592220000|2025-01-23 00:30:20|436.09|433.39|436.16|433.46|436.19|433.49|436.09|433.39|7
1737592230000|2025-01-23 00:30:30|436.18|433.48|436.54|433.84|436.54|433.84|436.18|433.48|17
1737592240000|2025-01-23 00:30:40|436.53|433.83|436.59|433.89|436.6|433.9|436.53|433.83|8
1737592250000|2025-01-23 00:30:50|436.4|433.7|436.34|433.64|436.41|433.71|436.34|433.64|7
1737592260000|2025-01-23 00:31:00|436.33|433.63|436.3|433.6|436.34|433.64|436.3|433.6|6
1737592270000|2025-01-23 00:31:10|436.29|433.59|436.26|433.56|436.29|433.59|436.19|433.49|5
1737592280000|2025-01-23 00:31:20|436.25|433.55|435.95|433.25|436.25|433.55|435.95|433.25|11
1737592290000|2025-01-23 00:31:30|435.98|433.28|435.93|433.23|435.98|433.28|435.9|433.2|12
1737592300000|2025-01-23 00:31:40|435.92|433.22|435.89|433.19|435.92|433.22|435.89|433.19|6
1737592320000|2025-01-23 00:32:00|435.78|433.08|435.75|433.05|435.81|433.11|435.75|433.05|8
1737592330000|2025-01-23 00:32:10|435.76|433.06|435.79|433.09|435.79|433.09|435.76|433.06|2
1737592350000|2025-01-23 00:32:30|435.8|433.1|436.54|433.84|436.56|433.86|435.8|433.1|16
1737592360000|2025-01-23 00:32:40|436.55|433.85|436.57|433.87|436.57|433.87|436.55|433.85|3
1737592370000|2025-01-23 00:32:50|436.58|433.88|436.6|433.9|436.6|433.9|436.58|433.88|6
1737592380000|2025-01-23 00:33:00|436.59|433.89|436.58|433.88|436.59|433.89|436.57|433.87|4
1737592390000|2025-01-23 00:33:10|436.59|433.89|436.66|433.96|436.66|433.96|436.57|433.87|5
1737592400000|2025-01-23 00:33:20|436.63|433.93|436.62|433.92|436.65|433.95|436.61|433.91|5
1737592410000|2025-01-23 00:33:30|436.64|433.94|436.92|434.22|436.92|434.22|436.64|433.94|10
1737592420000|2025-01-23 00:33:40|436.95|434.25|437.12|434.42|437.12|434.42|436.95|434.25|8
1737592430000|2025-01-23 00:33:50|437.13|434.43|437.14|434.44|437.15|434.45|437.13|434.43|5
1737592440000|2025-01-23 00:34:00|437.17|434.47|437.24|434.54|437.24|434.54|437.17|434.47|4
1737592450000|2025-01-23 00:34:10|437.25|434.55|437.24|434.54|437.28|434.58|437.23|434.53|6
1737592460000|2025-01-23 00:34:20|437.25|434.55|437.05|434.35|437.25|434.55|437.05|434.35|8
1737592470000|2025-01-23 00:34:30|436.99|434.29|436.96|434.26|436.99|434.29|436.92|434.22|5
1737592480000|2025-01-23 00:34:40|436.97|434.27|436.96|434.26|436.97|434.27|436.96|434.26|2
1737592490000|2025-01-23 00:34:50|436.95|434.25|436.94|434.24|436.95|434.25|436.94|434.24|2
1737592500000|2025-01-23 00:35:00|436.95|434.25|437.07|434.37|437.07|434.37|436.95|434.25|8
1737592510000|2025-01-23 00:35:10|437.01|434.31|436.9|434.2|437.01|434.31|436.9|434.2|5
1737592520000|2025-01-23 00:35:20|436.89|434.19|436.82|434.12|436.89|434.19|436.8|434.1|10
1737592530000|2025-01-23 00:35:30|436.81|434.11|436.73|434.03|436.82|434.12|436.68|433.98|9
1737592540000|2025-01-23 00:35:40|436.68|433.98|436.58|433.88|436.71|434.01|436.58|433.88|9
1737592550000|2025-01-23 00:35:50|436.59|433.89|436.5|433.8|436.59|433.89|436.5|433.8|9
1737592560000|2025-01-23 00:36:00|436.49|433.79|436.24|433.54|436.49|433.79|436.2|433.5|9
1737592570000|2025-01-23 00:36:10|436.27|433.57|436.15|433.45|436.27|433.57|436.14|433.44|4
1737592580000|2025-01-23 00:36:20|436.16|433.46|436.14|433.44|436.17|433.47|436.14|433.44|4
1737592590000|2025-01-23 00:36:30|436.15|433.45|436.15|433.45|436.16|433.46|436.15|433.45|3
1737592610000|2025-01-23 00:36:50|436.11|433.41|436.12|433.42|436.12|433.42|436.1|433.4|4
1737592620000|2025-01-23 00:37:00|436.11|433.41|436.13|433.43|436.13|433.43|436.11|433.41|2
1737592630000|2025-01-23 00:37:10|436.14|433.44|436.06|433.36|436.15|433.45|436.06|433.36|6
1737592640000|2025-01-23 00:37:20|436.05|433.35|436.07|433.37|436.09|433.39|436.03|433.33|9
1737592650000|2025-01-23 00:37:30|436.08|433.38|436.07|433.37|436.1|433.4|436.07|433.37|4
1737592660000|2025-01-23 00:37:40|436.08|433.38|436.08|433.38|436.08|433.38|436.08|433.38|1
1737592670000|2025-01-23 00:37:50|436.09|433.39|436.07|433.37|436.09|433.39|436.07|433.37|2
1737592680000|2025-01-23 00:38:00|436.06|433.36|436.06|433.36|436.07|433.37|436.06|433.36|5
1737592690000|2025-01-23 00:38:10|436.07|433.37|435.97|433.27|436.07|433.37|435.92|433.22|6
1737592700000|2025-01-23 00:38:20|435.91|433.21|435.91|433.21|435.92|433.22|435.91|433.21|7
1737592710000|2025-01-23 00:38:30|435.92|433.22|435.84|433.14|435.92|433.22|435.84|433.14|6
1737592720000|2025-01-23 00:38:40|435.85|433.15|435.96|433.26|435.96|433.26|435.85|433.15|6
1737592730000|2025-01-23 00:38:50|435.97|433.27|435.97|433.27|435.97|433.27|435.97|433.27|1
1737592740000|2025-01-23 00:39:00|435.98|433.28|436.2|433.5|436.2|433.5|435.98|433.28|7
1737592750000|2025-01-23 00:39:10|436.21|433.51|436.13|433.43|436.21|433.51|436.12|433.42|8
1737592760000|2025-01-23 00:39:20|436.19|433.49|436.19|433.49|436.19|433.49|436.15|433.45|4
1737592770000|2025-01-23 00:39:30|436.16|433.46|436.15|433.45|436.16|433.46|436.15|433.45|2
1737592780000|2025-01-23 00:39:40|436.09|433.39|436.12|433.42|436.12|433.42|436.09|433.39|2
1737592790000|2025-01-23 00:39:50|436.02|433.32|435.99|433.29|436.02|433.32|435.98|433.28|4
1737592800000|2025-01-23 00:40:00|436.05|433.35|436.02|433.32|436.06|433.36|436.02|433.32|9
1737592810000|2025-01-23 00:40:10|435.93|433.23|435.79|433.09|435.94|433.24|435.79|433.09|9
1737592820000|2025-01-23 00:40:20|435.77|433.07|435.64|432.94|435.77|433.07|435.61|432.91|8
1737592830000|2025-01-23 00:40:30|435.63|432.93|435.62|432.92|435.63|432.93|435.62|432.92|2
1737592840000|2025-01-23 00:40:40|435.6|432.9|435.62|432.92|435.62|432.92|435.6|432.9|2
1737592860000|2025-01-23 00:41:00|435.63|432.93|435.88|433.18|435.88|433.18|435.62|432.92|14
1737592870000|2025-01-23 00:41:10|435.89|433.19|435.89|433.19|435.91|433.21|435.88|433.18|5
1737592880000|2025-01-23 00:41:20|435.9|433.2|435.91|433.21|435.91|433.21|435.9|433.2|2
1737592890000|2025-01-23 00:41:30|435.92|433.22|435.84|433.14|435.93|433.23|435.81|433.11|9
1737592900000|2025-01-23 00:41:40|435.88|433.18|435.98|433.28|435.98|433.28|435.88|433.18|7
1737592910000|2025-01-23 00:41:50|435.99|433.29|435.98|433.28|436.08|433.38|435.98|433.28|10
1737592920000|2025-01-23 00:42:00|435.99|433.29|435.89|433.19|435.99|433.29|435.89|433.19|5
1737592940000|2025-01-23 00:42:20|435.9|433.2|435.47|432.77|435.9|433.2|435.47|432.77|17
1737592950000|2025-01-23 00:42:30|435.46|432.76|435.39|432.69|435.46|432.76|435.39|432.69|5
1737592960000|2025-01-23 00:42:40|435.35|432.65|435.11|432.41|435.35|432.65|435.11|432.41|8
1737592970000|2025-01-23 00:42:50|435.12|432.42|435.08|432.38|435.12|432.42|435.08|432.38|3
1737592980000|2025-01-23 00:43:00|435.07|432.37|435.2|432.5|435.2|432.5|435.07|432.37|8
1737592990000|2025-01-23 00:43:10|435.23|432.53|435.24|432.54|435.32|432.62|435.23|432.53|10
1737593000000|2025-01-23 00:43:20|435.23|432.53|435.16|432.46|435.23|432.53|435.16|432.46|7
1737593010000|2025-01-23 00:43:30|435.15|432.45|435.06|432.36|435.15|432.45|435.06|432.36|8
1737593020000|2025-01-23 00:43:40|435.05|432.35|435.05|432.35|435.05|432.35|434.96|432.26|3
1737593030000|2025-01-23 00:43:50|435.04|432.34|435.02|432.32|435.04|432.34|435.02|432.32|3
1737593040000|2025-01-23 00:44:00|435|432.3|434.82|432.12|435|432.3|434.82|432.12|5
1737593050000|2025-01-23 00:44:10|434.81|432.11|434.63|431.93|434.81|432.11|434.59|431.89|13
1737593060000|2025-01-23 00:44:20|434.61|431.91|434.59|431.89|434.63|431.93|434.59|431.89|5
1737593070000|2025-01-23 00:44:30|434.6|431.9|434.9|432.2|434.93|432.23|434.6|431.9|9
1737593080000|2025-01-23 00:44:40|434.78|432.08|434.79|432.09|434.8|432.1|434.78|432.08|6
1737593090000|2025-01-23 00:44:50|434.76|432.06|435.12|432.42|435.12|432.42|434.76|432.06|14
1737593100000|2025-01-23 00:45:00|435.16|432.46|435.32|432.62|435.42|432.72|435.16|432.46|14
1737593110000|2025-01-23 00:45:10|435.31|432.61|435.31|432.61|435.31|432.61|435.3|432.6|3
1737593120000|2025-01-23 00:45:20|435.32|432.62|435.37|432.67|435.37|432.67|435.25|432.55|7
1737593130000|2025-01-23 00:45:30|435.45|432.75|435.52|432.82|435.53|432.83|435.37|432.67|8
1737593140000|2025-01-23 00:45:40|435.47|432.77|435.5|432.8|435.5|432.8|435.47|432.77|4
1737593150000|2025-01-23 00:45:50|435.51|432.81|435.43|432.73|435.51|432.81|435.28|432.58|9
1737593160000|2025-01-23 00:46:00|435.44|432.74|435.38|432.68|435.44|432.74|435.36|432.66|7
1737593170000|2025-01-23 00:46:10|435.37|432.67|435.24|432.54|435.38|432.68|435.24|432.54|5
1737593180000|2025-01-23 00:46:20|435.2|432.5|435.06|432.36|435.2|432.5|435.06|432.36|7
1737593190000|2025-01-23 00:46:30|435.07|432.37|435.05|432.35|435.07|432.37|435.04|432.34|9
1737593200000|2025-01-23 00:46:40|435.04|432.34|435.12|432.42|435.12|432.42|435.03|432.33|9
1737593210000|2025-01-23 00:46:50|435.13|432.43|435.22|432.52|435.22|432.52|435.13|432.43|5
1737593220000|2025-01-23 00:47:00|435.21|432.51|435.09|432.39|435.21|432.51|435.04|432.34|12
1737593230000|2025-01-23 00:47:10|435.06|432.36|435.05|432.35|435.09|432.39|435|432.3|9
1737593240000|2025-01-23 00:47:20|435.13|432.43|435.03|432.33|435.14|432.44|435.01|432.31|6
1737593250000|2025-01-23 00:47:30|435.02|432.32|434.86|432.16|435.02|432.32|434.86|432.16|11
1737593260000|2025-01-23 00:47:40|434.81|432.11|434.78|432.08|434.81|432.11|434.71|432.01|10
1737593270000|2025-01-23 00:47:50|434.79|432.09|434.85|432.15|434.88|432.18|434.78|432.08|9
1737593280000|2025-01-23 00:48:00|434.86|432.16|434.87|432.17|434.9|432.2|434.83|432.13|12
1737593290000|2025-01-23 00:48:10|434.88|432.18|434.98|432.28|435.01|432.31|434.88|432.18|7
1737593300000|2025-01-23 00:48:20|434.97|432.27|434.75|432.05|434.97|432.27|434.74|432.04|8
1737593310000|2025-01-23 00:48:30|434.76|432.06|434.62|431.92|434.76|432.06|434.62|431.92|10
1737593320000|2025-01-23 00:48:40|434.63|431.93|434.59|431.89|434.63|431.93|434.59|431.89|7
1737593330000|2025-01-23 00:48:50|434.6|431.9|434.52|431.82|434.6|431.9|434.52|431.82|7
1737593340000|2025-01-23 00:49:00|434.51|431.81|434.44|431.74|434.51|431.81|434.4|431.7|6
1737593350000|2025-01-23 00:49:10|434.43|431.73|434.38|431.68|434.43|431.73|434.36|431.66|11
1737593360000|2025-01-23 00:49:20|434.36|431.66|434.42|431.72|434.42|431.72|434.36|431.66|4
1737593370000|2025-01-23 00:49:30|434.43|431.73|434.48|431.78|434.56|431.86|434.42|431.72|9
1737593380000|2025-01-23 00:49:40|434.47|431.77|434.63|431.93|434.63|431.93|434.47|431.77|5
1737593390000|2025-01-23 00:49:50|434.64|431.94|434.6|431.9|434.66|431.96|434.51|431.81|8
1737593400000|2025-01-23 00:50:00|434.61|431.91|434.6|431.9|434.61|431.91|434.54|431.84|9
1737593410000|2025-01-23 00:50:10|434.57|431.87|434.55|431.85|434.58|431.88|434.54|431.84|4
1737593420000|2025-01-23 00:50:20|434.54|431.84|434.46|431.76|434.54|431.84|434.45|431.75|4
1737593430000|2025-01-23 00:50:30|434.45|431.75|434.37|431.67|434.45|431.75|434.12|431.42|12
1737593440000|2025-01-23 00:50:40|434.36|431.66|434.31|431.61|434.36|431.66|434.3|431.6|6
1737593450000|2025-01-23 00:50:50|434.3|431.6|434.18|431.48|434.31|431.61|434.18|431.48|8
1737593460000|2025-01-23 00:51:00|434.15|431.45|434.06|431.36|434.15|431.45|433.91|431.21|14
1737593470000|2025-01-23 00:51:10|434.01|431.31|434.11|431.41|434.11|431.41|434.01|431.31|7
1737593480000|2025-01-23 00:51:20|434.1|431.4|434.16|431.46|434.19|431.49|434.1|431.4|7
1737593490000|2025-01-23 00:51:30|434.15|431.45|434.23|431.53|434.23|431.53|434.15|431.45|6
1737593500000|2025-01-23 00:51:40|434.24|431.54|434.4|431.7|434.4|431.7|434.24|431.54|5
1737593510000|2025-01-23 00:51:50|434.38|431.68|434.23|431.53|434.38|431.68|434.23|431.53|10
1737593520000|2025-01-23 00:52:00|434.24|431.54|434.36|431.66|434.36|431.66|434.15|431.45|12
1737593530000|2025-01-23 00:52:10|434.27|431.57|434.3|431.6|434.3|431.6|434.27|431.57|6
1737593540000|2025-01-23 00:52:20|434.31|431.61|434.35|431.65|434.35|431.65|434.31|431.61|5
1737593550000|2025-01-23 00:52:30|434.36|431.66|434.59|431.89|434.59|431.89|434.33|431.63|11
1737593560000|2025-01-23 00:52:40|434.6|431.9|434.71|432.01|434.71|432.01|434.6|431.9|4
1737593570000|2025-01-23 00:52:50|434.72|432.02|434.81|432.11|434.81|432.11|434.72|432.02|6
1737593580000|2025-01-23 00:53:00|434.82|432.12|434.8|432.1|434.83|432.13|434.76|432.06|6
1737593600000|2025-01-23 00:53:20|434.81|432.11|434.97|432.27|434.97|432.27|434.81|432.11|11
1737593610000|2025-01-23 00:53:30|434.98|432.28|434.97|432.27|435.03|432.33|434.97|432.27|6
1737593620000|2025-01-23 00:53:40|435|432.3|435.14|432.44|435.14|432.44|435|432.3|8
1737593630000|2025-01-23 00:53:50|435.09|432.39|435.29|432.59|435.32|432.62|435.09|432.39|11
1737593640000|2025-01-23 00:54:00|435.26|432.56|435.35|432.65|435.37|432.67|435.12|432.42|14
1737593650000|2025-01-23 00:54:10|435.36|432.66|435.38|432.68|435.38|432.68|435.36|432.66|3
1737593660000|2025-01-23 00:54:20|435.34|432.64|435.24|432.54|435.36|432.66|435.23|432.53|7
1737593670000|2025-01-23 00:54:30|435.25|432.55|435.36|432.66|435.39|432.69|435.25|432.55|13
1737593680000|2025-01-23 00:54:40|435.37|432.67|435.49|432.79|435.49|432.79|435.37|432.67|8
1737593690000|2025-01-23 00:54:50|435.5|432.8|435.41|432.71|435.5|432.8|435.39|432.69|10
1737593700000|2025-01-23 00:55:00|435.42|432.72|435.46|432.76|435.46|432.76|435.24|432.54|19
1737593710000|2025-01-23 00:55:10|435.47|432.77|435.49|432.79|435.49|432.79|435.47|432.77|3
1737593720000|2025-01-23 00:55:20|435.5|432.8|435.52|432.82|435.53|432.83|435.5|432.8|6
1737593730000|2025-01-23 00:55:30|435.53|432.83|435.54|432.84|435.55|432.85|435.53|432.83|7
1737593740000|2025-01-23 00:55:40|435.55|432.85|435.51|432.81|435.55|432.85|435.51|432.81|4
1737593750000|2025-01-23 00:55:50|435.54|432.84|435.54|432.84|435.54|432.84|435.54|432.84|1
1737593760000|2025-01-23 00:56:00|435.59|432.89|435.6|432.9|435.61|432.91|435.55|432.85|12
1737593770000|2025-01-23 00:56:10|435.58|432.88|435.67|432.97|435.7|433|435.58|432.88|9
1737593780000|2025-01-23 00:56:20|435.71|433.01|435.74|433.04|435.74|433.04|435.71|433.01|9
1737593790000|2025-01-23 00:56:30|435.75|433.05|435.95|433.25|435.95|433.25|435.75|433.05|5
1737593800000|2025-01-23 00:56:40|436.01|433.31|436.06|433.36|436.06|433.36|435.97|433.27|10
1737593810000|2025-01-23 00:56:50|436.07|433.37|436.09|433.39|436.09|433.39|436.06|433.36|5
1737593820000|2025-01-23 00:57:00|436.13|433.43|436.01|433.31|436.13|433.43|436.01|433.31|4
1737593830000|2025-01-23 00:57:10|436.02|433.32|435.9|433.2|436.06|433.36|435.9|433.2|7
1737593840000|2025-01-23 00:57:20|435.89|433.19|435.76|433.06|435.89|433.19|435.69|432.99|13
1737593850000|2025-01-23 00:57:30|435.58|432.88|435.61|432.91|435.69|432.99|435.58|432.88|7
1737593860000|2025-01-23 00:57:40|435.56|432.86|435.58|432.88|435.59|432.89|435.56|432.86|6
1737593870000|2025-01-23 00:57:50|435.55|432.85|435.56|432.86|435.56|432.86|435.55|432.85|2
1737593880000|2025-01-23 00:58:00|435.54|432.84|435.55|432.85|435.55|432.85|435.54|432.84|8
1737593890000|2025-01-23 00:58:10|435.52|432.82|435.53|432.83|435.54|432.84|435.52|432.82|5
1737593900000|2025-01-23 00:58:20|435.54|432.84|435.58|432.88|435.58|432.88|435.52|432.82|7
1737593910000|2025-01-23 00:58:30|435.56|432.86|435.57|432.87|435.57|432.87|435.56|432.86|2
1737593920000|2025-01-23 00:58:40|435.58|432.88|435.56|432.86|435.58|432.88|435.56|432.86|3
1737593930000|2025-01-23 00:58:50|435.57|432.87|435.55|432.85|435.57|432.87|435.54|432.84|6
1737593950000|2025-01-23 00:59:10|435.46|432.76|435.46|432.76|435.46|432.76|435.46|432.76|1
1737593960000|2025-01-23 00:59:20|435.41|432.71|435.33|432.63|435.41|432.71|435.26|432.56|10
1737593970000|2025-01-23 00:59:30|435.27|432.57|435.27|432.57|435.27|432.57|435.27|432.57|1
1737593980000|2025-01-23 00:59:40|435.23|432.53|435.23|432.53|435.23|432.53|435.22|432.52|3
1737593990000|2025-01-23 00:59:50|435.24|432.54|434.95|432.25|435.24|432.54|434.95|432.25|8
1737594000000|2025-01-23 01:00:00|434.9|432.2|434.89|432.19|434.9|432.2|434.88|432.18|3
1737594010000|2025-01-23 01:00:10|434.88|432.18|434.79|432.09|434.88|432.18|434.77|432.07|8
1737594020000|2025-01-23 01:00:20|434.87|432.17|435.01|432.31|435.01|432.31|434.87|432.17|9
1737594030000|2025-01-23 01:00:30|435.06|432.36|435.12|432.42|435.12|432.42|435.02|432.32|9
1737594040000|2025-01-23 01:00:40|435.13|432.43|435.21|432.51|435.21|432.51|435.13|432.43|5
1737594050000|2025-01-23 01:00:50|435.18|432.48|435.04|432.34|435.18|432.48|435.03|432.33|6
1737594060000|2025-01-23 01:01:00|435.05|432.35|435.11|432.41|435.11|432.41|434.97|432.27|10
1737594070000|2025-01-23 01:01:10|435.12|432.42|435.13|432.43|435.13|432.43|435.08|432.38|5
1737594080000|2025-01-23 01:01:20|435.09|432.39|435.02|432.32|435.09|432.39|435.02|432.32|8
1737594090000|2025-01-23 01:01:30|435.03|432.33|434.91|432.21|435.03|432.33|434.91|432.21|9
1737594100000|2025-01-23 01:01:40|434.94|432.24|434.97|432.27|434.97|432.27|434.91|432.21|4
1737594110000|2025-01-23 01:01:50|434.99|432.29|435.04|432.34|435.04|432.34|434.99|432.29|6
1737594120000|2025-01-23 01:02:00|435.05|432.35|435.17|432.47|435.17|432.47|435.05|432.35|7
1737594130000|2025-01-23 01:02:10|435.18|432.48|435.24|432.54|435.37|432.67|435.18|432.48|10
1737594140000|2025-01-23 01:02:20|435.21|432.51|435.16|432.46|435.21|432.51|435.16|432.46|2
1737594150000|2025-01-23 01:02:30|435.17|432.47|435.41|432.71|435.44|432.74|435.17|432.47|14
1737594160000|2025-01-23 01:02:40|435.42|432.72|435.5|432.8|435.52|432.82|435.42|432.72|8
1737594170000|2025-01-23 01:02:50|435.51|432.81|435.67|432.97|435.7|433|435.51|432.81|10
1737594180000|2025-01-23 01:03:00|435.7|433|435.81|433.11|435.81|433.11|435.7|433|9
1737594190000|2025-01-23 01:03:10|435.85|433.15|435.88|433.18|435.88|433.18|435.85|433.15|4
1737594200000|2025-01-23 01:03:20|435.89|433.19|435.82|433.12|435.89|433.19|435.82|433.12|3
1737594210000|2025-01-23 01:03:30|435.79|433.09|435.85|433.15|435.89|433.19|435.79|433.09|6
1737594220000|2025-01-23 01:03:40|435.86|433.16|435.86|433.16|435.88|433.18|435.84|433.14|6
1737594230000|2025-01-23 01:03:50|435.91|433.21|435.71|433.01|435.91|433.21|435.71|433.01|8
1737594240000|2025-01-23 01:04:00|435.72|433.02|435.7|433|435.76|433.06|435.7|433|5
1737594250000|2025-01-23 01:04:10|435.71|433.01|435.5|432.8|435.71|433.01|435.49|432.79|14
1737594260000|2025-01-23 01:04:20|435.51|432.81|435.54|432.84|435.59|432.89|435.51|432.81|8
1737594270000|2025-01-23 01:04:30|435.51|432.81|435.49|432.79|435.51|432.81|435.49|432.79|3
1737594280000|2025-01-23 01:04:40|435.48|432.78|435.41|432.71|435.49|432.79|435.41|432.71|9
1737594290000|2025-01-23 01:04:50|435.4|432.7|435.37|432.67|435.42|432.72|435.37|432.67|5
1737594300000|2025-01-23 01:05:00|435.36|432.66|435.37|432.67|435.39|432.69|435.36|432.66|5
1737594310000|2025-01-23 01:05:10|435.34|432.64|435.44|432.74|435.48|432.78|435.34|432.64|10
1737594320000|2025-01-23 01:05:20|435.45|432.75|435.48|432.78|435.49|432.79|435.45|432.75|4
1737594330000|2025-01-23 01:05:30|435.47|432.77|435.48|432.78|435.48|432.78|435.47|432.77|2
1737594340000|2025-01-23 01:05:40|435.44|432.74|435.58|432.88|435.59|432.89|435.44|432.74|9
1737594350000|2025-01-23 01:05:50|435.57|432.87|435.56|432.86|435.65|432.95|435.56|432.86|8
1737594360000|2025-01-23 01:06:00|435.55|432.85|435.36|432.66|435.55|432.85|435.34|432.64|8
1737594370000|2025-01-23 01:06:10|435.4|432.7|435.33|432.63|435.41|432.71|435.32|432.62|11
1737594380000|2025-01-23 01:06:20|435.32|432.62|435.01|432.31|435.32|432.62|435.01|432.31|12
1737594390000|2025-01-23 01:06:30|435|432.3|434.99|432.29|435|432.3|434.98|432.28|4
1737594400000|2025-01-23 01:06:40|434.98|432.28|435.02|432.32|435.05|432.35|434.97|432.27|12
1737594410000|2025-01-23 01:06:50|434.97|432.27|434.96|432.26|434.97|432.27|434.94|432.24|5
1737594420000|2025-01-23 01:07:00|434.9|432.2|434.83|432.13|434.92|432.22|434.83|432.13|8
1737594430000|2025-01-23 01:07:10|434.79|432.09|434.83|432.13|434.84|432.14|434.75|432.05|11
1737594440000|2025-01-23 01:07:20|434.81|432.11|434.69|431.99|434.82|432.12|434.69|431.99|11
1737594450000|2025-01-23 01:07:30|434.68|431.98|434.72|432.02|434.8|432.1|434.68|431.98|9
1737594460000|2025-01-23 01:07:40|434.71|432.01|434.74|432.04|434.76|432.06|434.66|431.96|11
1737594470000|2025-01-23 01:07:50|434.73|432.03|434.67|431.97|434.73|432.03|434.66|431.96|8
1737594480000|2025-01-23 01:08:00|434.63|431.93|434.55|431.85|434.63|431.93|434.55|431.85|8
1737594490000|2025-01-23 01:08:10|434.63|431.93|434.57|431.87|434.63|431.93|434.57|431.87|6
1737594500000|2025-01-23 01:08:20|434.56|431.86|434.54|431.84|434.56|431.86|434.52|431.82|8
1737594510000|2025-01-23 01:08:30|434.48|431.78|434.43|431.73|434.49|431.79|434.43|431.73|6
1737594520000|2025-01-23 01:08:40|434.42|431.72|434.36|431.66|434.42|431.72|434.34|431.64|6
1737594530000|2025-01-23 01:08:50|434.35|431.65|434.33|431.63|434.35|431.65|434.32|431.62|6
1737594540000|2025-01-23 01:09:00|434.32|431.62|434.34|431.64|434.37|431.67|434.32|431.62|7
1737594550000|2025-01-23 01:09:10|434.35|431.65|434.38|431.68|434.4|431.7|434.35|431.65|4
1737594560000|2025-01-23 01:09:20|434.39|431.69|434.31|431.61|434.39|431.69|434.31|431.61|8
1737594570000|2025-01-23 01:09:30|434.3|431.6|434.16|431.46|434.3|431.6|434.16|431.46|7
1737594580000|2025-01-23 01:09:40|434.15|431.45|434.13|431.43|434.18|431.48|434.13|431.43|5
1737594590000|2025-01-23 01:09:50|434.12|431.42|434.25|431.55|434.28|431.58|434.12|431.42|7
1737594600000|2025-01-23 01:10:00|434.24|431.54|433.69|430.99|434.25|431.55|433.69|430.99|16
1737594610000|2025-01-23 01:10:10|433.68|430.98|433.76|431.06|433.86|431.16|433.68|430.98|14
1737594620000|2025-01-23 01:10:20|433.79|431.09|433.71|431.01|433.79|431.09|433.66|430.96|16
1737594630000|2025-01-23 01:10:30|433.67|430.97|433.56|430.86|433.68|430.98|433.56|430.86|6
1737594640000|2025-01-23 01:10:40|433.55|430.85|433.53|430.83|433.55|430.85|433.53|430.83|3
1737594650000|2025-01-23 01:10:50|433.52|430.82|433.54|430.84|433.55|430.85|433.51|430.81|6
1737594660000|2025-01-23 01:11:00|433.53|430.83|433.5|430.8|433.6|430.9|433.5|430.8|9
1737594670000|2025-01-23 01:11:10|433.49|430.79|433.48|430.78|433.5|430.8|433.48|430.78|4
1737594680000|2025-01-23 01:11:20|433.47|430.77|433.47|430.77|433.47|430.77|433.4|430.7|9
1737594690000|2025-01-23 01:11:30|433.46|430.76|433.82|431.12|433.84|431.14|433.43|430.73|16
1737594700000|2025-01-23 01:11:40|433.78|431.08|433.89|431.19|433.9|431.2|433.77|431.07|10
1737594710000|2025-01-23 01:11:50|433.88|431.18|433.84|431.14|433.88|431.18|433.83|431.13|5
1737594720000|2025-01-23 01:12:00|433.83|431.13|433.76|431.06|433.83|431.13|433.75|431.05|8
1737594730000|2025-01-23 01:12:10|433.77|431.07|433.71|431.01|433.77|431.07|433.67|430.97|8
1737594740000|2025-01-23 01:12:20|433.7|431|434.14|431.44|434.14|431.44|433.7|431|13
1737594750000|2025-01-23 01:12:30|434.09|431.39|433.84|431.14|434.09|431.39|433.84|431.14|10
1737594760000|2025-01-23 01:12:40|433.83|431.13|433.76|431.06|433.83|431.13|433.76|431.06|7
1737594770000|2025-01-23 01:12:50|433.79|431.09|434.04|431.34|434.06|431.36|433.79|431.09|12
1737594780000|2025-01-23 01:13:00|434|431.3|434.14|431.44|434.14|431.44|434|431.3|11
1737594790000|2025-01-23 01:13:10|434.15|431.45|434.17|431.47|434.21|431.51|434.12|431.42|12
1737594800000|2025-01-23 01:13:20|434.16|431.46|434.19|431.49|434.23|431.53|434.15|431.45|11
1737594810000|2025-01-23 01:13:30|434.2|431.5|434.15|431.45|434.2|431.5|434.15|431.45|4
1737594820000|2025-01-23 01:13:40|434.16|431.46|434.16|431.46|434.16|431.46|434.05|431.35|9
1737594830000|2025-01-23 01:13:50|434.15|431.45|434.1|431.4|434.16|431.46|434.1|431.4|5
1737594840000|2025-01-23 01:14:00|434.11|431.41|434.01|431.31|434.11|431.41|434|431.3|9
1737594850000|2025-01-23 01:14:10|434|431.3|434.12|431.42|434.12|431.42|433.97|431.27|11
1737594860000|2025-01-23 01:14:20|434.17|431.47|434.16|431.46|434.18|431.48|434.09|431.39|8
1737594870000|2025-01-23 01:14:30|434.17|431.47|434.24|431.54|434.24|431.54|434.17|431.47|3
1737594880000|2025-01-23 01:14:40|434.23|431.53|434.22|431.52|434.28|431.58|434.2|431.5|10
1737594890000|2025-01-23 01:14:50|434.21|431.51|434.26|431.56|434.26|431.56|434.18|431.48|7
1737594900000|2025-01-23 01:15:00|434.27|431.57|434.29|431.59|434.32|431.62|434.21|431.51|9
1737594910000|2025-01-23 01:15:10|434.28|431.58|434.27|431.57|434.3|431.6|434.26|431.56|8
1737594920000|2025-01-23 01:15:20|434.26|431.56|434.49|431.79|434.49|431.79|434.25|431.55|12
1737594930000|2025-01-23 01:15:30|434.48|431.78|434.4|431.7|434.48|431.78|434.4|431.7|5
1737594940000|2025-01-23 01:15:40|434.41|431.71|434.35|431.65|434.43|431.73|434.35|431.65|10
1737594950000|2025-01-23 01:15:50|434.36|431.66|434.26|431.56|434.36|431.66|434.26|431.56|11
1737594960000|2025-01-23 01:16:00|434.25|431.55|434.07|431.37|434.25|431.55|434.07|431.37|6
1737594970000|2025-01-23 01:16:10|434.15|431.45|434.09|431.39|434.15|431.45|434.08|431.38|5
1737594980000|2025-01-23 01:16:20|434.08|431.38|434.17|431.47|434.2|431.5|433.99|431.29|13
1737594990000|2025-01-23 01:16:30|434.18|431.48|434.34|431.64|434.34|431.64|434.18|431.48|10
1737595000000|2025-01-23 01:16:40|434.33|431.63|434.22|431.52|434.33|431.63|434.22|431.52|8
1737595010000|2025-01-23 01:16:50|434.19|431.49|434.18|431.48|434.19|431.49|434.16|431.46|8
1737595020000|2025-01-23 01:17:00|434.25|431.55|434.22|431.52|434.25|431.55|434.2|431.5|8
1737595030000|2025-01-23 01:17:10|434.23|431.53|434.36|431.66|434.37|431.67|434.23|431.53|7
1737595040000|2025-01-23 01:17:20|434.35|431.65|434.35|431.65|434.38|431.68|434.34|431.64|7
1737595050000|2025-01-23 01:17:30|434.34|431.64|434.39|431.69|434.44|431.74|434.31|431.61|4
1737595060000|2025-01-23 01:17:40|434.38|431.68|434.5|431.8|434.5|431.8|434.36|431.66|10
1737595070000|2025-01-23 01:17:50|434.52|431.82|434.44|431.74|434.58|431.88|434.42|431.72|10
1737595080000|2025-01-23 01:18:00|434.43|431.73|434.42|431.72|434.49|431.79|434.39|431.69|12
1737595090000|2025-01-23 01:18:10|434.46|431.76|434.55|431.85|434.55|431.85|434.46|431.76|3
1737595100000|2025-01-23 01:18:20|434.51|431.81|434.45|431.75|434.51|431.81|434.44|431.74|7
1737595110000|2025-01-23 01:18:30|434.41|431.71|434.17|431.47|434.42|431.72|434.17|431.47|14
1737595120000|2025-01-23 01:18:40|434.13|431.43|433.8|431.1|434.13|431.43|433.8|431.1|18
1737595130000|2025-01-23 01:18:50|433.81|431.11|433.88|431.18|433.89|431.19|433.81|431.11|5
1737595140000|2025-01-23 01:19:00|433.87|431.17|433.95|431.25|433.95|431.25|433.77|431.07|14
1737595150000|2025-01-23 01:19:10|433.94|431.24|434.06|431.36|434.06|431.36|433.94|431.24|12
1737595160000|2025-01-23 01:19:20|434.05|431.35|434.07|431.37|434.07|431.37|434.05|431.35|5
1737595170000|2025-01-23 01:19:30|434.03|431.33|433.98|431.28|434.03|431.33|433.95|431.25|7
1737595180000|2025-01-23 01:19:40|434.03|431.33|433.93|431.23|434.03|431.33|433.93|431.23|6
1737595190000|2025-01-23 01:19:50|433.92|431.22|433.9|431.2|433.92|431.22|433.9|431.2|3
1737595200000|2025-01-23 01:20:00|433.89|431.19|433.94|431.24|433.94|431.24|433.88|431.18|5
1737595210000|2025-01-23 01:20:10|433.93|431.23|433.89|431.19|433.94|431.24|433.84|431.14|7
1737595230000|2025-01-23 01:20:30|433.85|431.15|434.02|431.32|434.09|431.39|433.85|431.15|8
1737595240000|2025-01-23 01:20:40|434.03|431.33|434.06|431.36|434.06|431.36|433.99|431.29|8
1737595250000|2025-01-23 01:20:50|434.07|431.37|434.09|431.39|434.09|431.39|434.07|431.37|3
1737595260000|2025-01-23 01:21:00|434.16|431.46|434.42|431.72|434.42|431.72|434.16|431.46|9
1737595270000|2025-01-23 01:21:10|434.4|431.7|434.18|431.48|434.4|431.7|434.18|431.48|10
1737595280000|2025-01-23 01:21:20|434.17|431.47|434.21|431.51|434.22|431.52|434.16|431.46|10
1737595290000|2025-01-23 01:21:30|434.25|431.55|434.28|431.58|434.28|431.58|434.25|431.55|4
1737595300000|2025-01-23 01:21:40|434.29|431.59|434.16|431.46|434.29|431.59|434.15|431.45|12
1737595310000|2025-01-23 01:21:50|434.15|431.45|434.18|431.48|434.18|431.48|434.1|431.4|7
1737595320000|2025-01-23 01:22:00|434.19|431.49|434.07|431.37|434.2|431.5|434.06|431.36|11
1737595330000|2025-01-23 01:22:10|434.08|431.38|434.13|431.43|434.14|431.44|434.08|431.38|9
1737595340000|2025-01-23 01:22:20|434.17|431.47|434.22|431.52|434.23|431.53|434.16|431.46|8
1737595350000|2025-01-23 01:22:30|434.23|431.53|434.17|431.47|434.25|431.55|434.16|431.46|10
1737595360000|2025-01-23 01:22:40|434.16|431.46|434.11|431.41|434.16|431.46|434.11|431.41|5
1737595370000|2025-01-23 01:22:50|434.1|431.4|434.06|431.36|434.1|431.4|434.06|431.36|5
1737595380000|2025-01-23 01:23:00|434.14|431.44|434.07|431.37|434.19|431.49|434.06|431.36|11
1737595390000|2025-01-23 01:23:10|434.09|431.39|434.18|431.48|434.18|431.48|434.03|431.33|11
1737595400000|2025-01-23 01:23:20|434.19|431.49|434.24|431.54|434.24|431.54|434.18|431.48|9
1737595410000|2025-01-23 01:23:30|434.25|431.55|434.31|431.61|434.31|431.61|434.25|431.55|10
1737595420000|2025-01-23 01:23:40|434.46|431.76|434.48|431.78|434.48|431.78|434.4|431.7|7
1737595430000|2025-01-23 01:23:50|434.51|431.81|434.53|431.83|434.61|431.91|434.5|431.8|11
1737595440000|2025-01-23 01:24:00|434.52|431.82|434.44|431.74|434.52|431.82|434.4|431.7|10
1737595450000|2025-01-23 01:24:10|434.53|431.83|434.56|431.86|434.59|431.89|434.53|431.83|4
1737595460000|2025-01-23 01:24:20|434.55|431.85|434.59|431.89|434.6|431.9|434.55|431.85|9
1737595470000|2025-01-23 01:24:30|434.55|431.85|434.52|431.82|434.55|431.85|434.52|431.82|6
1737595480000|2025-01-23 01:24:40|434.58|431.88|434.6|431.9|434.6|431.9|434.57|431.87|5
1737595490000|2025-01-23 01:24:50|434.61|431.91|434.58|431.88|434.65|431.95|434.58|431.88|5
1737595500000|2025-01-23 01:25:00|434.59|431.89|434.65|431.95|434.65|431.95|434.59|431.89|6
1737595510000|2025-01-23 01:25:10|434.7|432|434.72|432.02|434.72|432.02|434.7|432|5
1737595520000|2025-01-23 01:25:20|434.68|431.98|434.73|432.03|434.73|432.03|434.68|431.98|8
1737595530000|2025-01-23 01:25:30|434.71|432.01|434.8|432.1|434.8|432.1|434.68|431.98|8
1737595540000|2025-01-23 01:25:40|434.81|432.11|434.84|432.14|434.84|432.14|434.81|432.11|4
1737595550000|2025-01-23 01:25:50|434.85|432.15|434.92|432.22|434.92|432.22|434.85|432.15|11
1737595560000|2025-01-23 01:26:00|434.91|432.21|434.92|432.22|434.92|432.22|434.91|432.21|4
1737595570000|2025-01-23 01:26:10|434.9|432.2|434.94|432.24|434.96|432.26|434.9|432.2|8
1737595580000|2025-01-23 01:26:20|434.93|432.23|434.97|432.27|435|432.3|434.93|432.23|7
1737595590000|2025-01-23 01:26:30|434.98|432.28|434.97|432.27|434.98|432.28|434.95|432.25|4
1737595600000|2025-01-23 01:26:40|435|432.3|435.04|432.34|435.06|432.36|434.97|432.27|11
1737595610000|2025-01-23 01:26:50|435.06|432.36|435.15|432.45|435.15|432.45|435.06|432.36|5
1737595620000|2025-01-23 01:27:00|435.14|432.44|435.07|432.37|435.15|432.45|435.07|432.37|8
1737595630000|2025-01-23 01:27:10|435.06|432.36|435.22|432.52|435.22|432.52|435.06|432.36|8
1737595640000|2025-01-23 01:27:20|435.23|432.53|435.28|432.58|435.32|432.62|435.23|432.53|11
1737595650000|2025-01-23 01:27:30|435.29|432.59|435.3|432.6|435.32|432.62|435.22|432.52|12
1737595660000|2025-01-23 01:27:40|435.31|432.61|435.36|432.66|435.37|432.67|435.31|432.61|7
1737595670000|2025-01-23 01:27:50|435.32|432.62|435.26|432.56|435.32|432.62|435.26|432.56|7
1737595680000|2025-01-23 01:28:00|435.28|432.58|435.27|432.57|435.28|432.58|435.22|432.52|10
1737595690000|2025-01-23 01:28:10|435.26|432.56|435.24|432.54|435.26|432.56|435.23|432.53|6
1737595700000|2025-01-23 01:28:20|435.22|432.52|435.31|432.61|435.31|432.61|435.19|432.49|6
1737595710000|2025-01-23 01:28:30|435.32|432.62|435.35|432.65|435.35|432.65|435.32|432.62|4
1737595720000|2025-01-23 01:28:40|435.33|432.63|435.67|432.97|435.68|432.98|435.28|432.58|19
1737595730000|2025-01-23 01:28:50|435.68|432.98|435.66|432.96|435.68|432.98|435.66|432.96|3
1737595740000|2025-01-23 01:29:00|435.61|432.91|435.59|432.89|435.61|432.91|435.59|432.89|3
1737595750000|2025-01-23 01:29:10|435.6|432.9|435.68|432.98|435.69|432.99|435.58|432.88|9
1737595760000|2025-01-23 01:29:20|435.72|433.02|435.79|433.09|435.79|433.09|435.72|433.02|6
1737595770000|2025-01-23 01:29:30|435.8|433.1|435.78|433.08|435.81|433.11|435.78|433.08|5
1737595780000|2025-01-23 01:29:40|435.79|433.09|435.8|433.1|435.85|433.15|435.79|433.09|6
1737595790000|2025-01-23 01:29:50|435.79|433.09|435.73|433.03|435.84|433.14|435.72|433.02|11
1737595800000|2025-01-23 01:30:00|435.72|433.02|435.68|432.98|435.79|433.09|435.68|432.98|10
1737595810000|2025-01-23 01:30:10|435.67|432.97|435.64|432.94|435.67|432.97|435.63|432.93|5
1737595820000|2025-01-23 01:30:20|435.63|432.93|435.72|433.02|435.73|433.03|435.63|432.93|12
1737595830000|2025-01-23 01:30:30|435.71|433.01|435.65|432.95|435.71|433.01|435.65|432.95|7
1737595840000|2025-01-23 01:30:40|435.7|433|435.75|433.05|435.75|433.05|435.7|433|8
1737595850000|2025-01-23 01:30:50|435.82|433.12|435.87|433.17|435.87|433.17|435.78|433.08|10
1737595860000|2025-01-23 01:31:00|435.88|433.18|435.79|433.09|435.88|433.18|435.79|433.09|15
1737595870000|2025-01-23 01:31:10|435.78|433.08|435.76|433.06|435.81|433.11|435.74|433.04|13
1737595880000|2025-01-23 01:31:20|435.77|433.07|435.71|433.01|435.77|433.07|435.71|433.01|6
1737595890000|2025-01-23 01:31:30|435.7|433|435.7|433|435.7|433|435.69|432.99|3
1737595900000|2025-01-23 01:31:40|435.66|432.96|435.41|432.71|435.66|432.96|435.41|432.71|10
1737595910000|2025-01-23 01:31:50|435.4|432.7|435.23|432.53|435.4|432.7|435.22|432.52|5
1737595920000|2025-01-23 01:32:00|435.22|432.52|435.3|432.6|435.31|432.61|435.19|432.49|8
1737595930000|2025-01-23 01:32:10|435.26|432.56|435.17|432.47|435.26|432.56|435.17|432.47|10
1737595940000|2025-01-23 01:32:20|435.18|432.48|435.53|432.83|435.53|432.83|435.18|432.48|18
1737595950000|2025-01-23 01:32:30|435.54|432.84|435.64|432.94|435.64|432.94|435.54|432.84|5
1737595960000|2025-01-23 01:32:40|435.65|432.95|435.82|433.12|435.83|433.13|435.65|432.95|13
1737595970000|2025-01-23 01:32:50|435.83|433.13|435.92|433.22|435.92|433.22|435.83|433.13|8
1737595980000|2025-01-23 01:33:00|435.99|433.29|435.92|433.22|435.99|433.29|435.92|433.22|8
1737595990000|2025-01-23 01:33:10|435.91|433.21|435.94|433.24|435.96|433.26|435.9|433.2|5
1737596000000|2025-01-23 01:33:20|435.93|433.23|436|433.3|436|433.3|435.93|433.23|3
1737596010000|2025-01-23 01:33:30|435.99|433.29|435.83|433.13|435.99|433.29|435.83|433.13|12
1737596020000|2025-01-23 01:33:40|435.82|433.12|435.67|432.97|435.82|433.12|435.67|432.97|7
1737596030000|2025-01-23 01:33:50|435.71|433.01|435.68|432.98|435.71|433.01|435.67|432.97|6
1737596040000|2025-01-23 01:34:00|435.69|432.99|435.61|432.91|435.69|432.99|435.61|432.91|6
1737596050000|2025-01-23 01:34:10|435.62|432.92|435.5|432.8|435.62|432.92|435.47|432.77|11
1737596060000|2025-01-23 01:34:20|435.49|432.79|435.45|432.75|435.49|432.79|435.45|432.75|5
1737596070000|2025-01-23 01:34:30|435.46|432.76|435.41|432.71|435.47|432.77|435.41|432.71|9
1737596080000|2025-01-23 01:34:40|435.4|432.7|435.48|432.78|435.49|432.79|435.33|432.63|13
1737596090000|2025-01-23 01:34:50|435.47|432.77|435.42|432.72|435.47|432.77|435.42|432.72|5
1737596100000|2025-01-23 01:35:00|435.43|432.73|435.47|432.77|435.48|432.78|435.41|432.71|7
1737596110000|2025-01-23 01:35:10|435.46|432.76|435.25|432.55|435.46|432.76|435.24|432.54|11
1737596120000|2025-01-23 01:35:20|435.24|432.54|435.31|432.61|435.31|432.61|435.24|432.54|6
1737596130000|2025-01-23 01:35:30|435.3|432.6|435.19|432.49|435.3|432.6|435.18|432.48|11
1737596140000|2025-01-23 01:35:40|435.23|432.53|435.35|432.65|435.38|432.68|435.23|432.53|8
1737596150000|2025-01-23 01:35:50|435.34|432.64|435.32|432.62|435.35|432.65|435.32|432.62|5
1737596160000|2025-01-23 01:36:00|435.31|432.61|435.24|432.54|435.31|432.61|435.24|432.54|7
1737596170000|2025-01-23 01:36:10|435.2|432.5|435.15|432.45|435.22|432.52|435.15|432.45|9
1737596180000|2025-01-23 01:36:20|435.14|432.44|435.15|432.45|435.16|432.46|435.13|432.43|5
1737596190000|2025-01-23 01:36:30|435.13|432.43|435.06|432.36|435.13|432.43|435.04|432.34|15
1737596200000|2025-01-23 01:36:40|435.04|432.34|434.96|432.26|435.04|432.34|434.95|432.25|9
1737596210000|2025-01-23 01:36:50|434.95|432.25|434.89|432.19|434.95|432.25|434.89|432.19|6
1737596220000|2025-01-23 01:37:00|434.88|432.18|435.07|432.37|435.07|432.37|434.88|432.18|7
1737596230000|2025-01-23 01:37:10|435.06|432.36|435|432.3|435.06|432.36|435|432.3|8
1737596240000|2025-01-23 01:37:20|434.99|432.29|434.85|432.15|434.99|432.29|434.85|432.15|7
1737596250000|2025-01-23 01:37:30|434.84|432.14|434.8|432.1|434.84|432.14|434.78|432.08|6
1737596260000|2025-01-23 01:37:40|434.79|432.09|434.86|432.16|434.89|432.19|434.79|432.09|7
1737596270000|2025-01-23 01:37:50|434.87|432.17|434.82|432.12|434.87|432.17|434.82|432.12|8
1737596280000|2025-01-23 01:38:00|434.87|432.17|434.92|432.22|434.94|432.24|434.87|432.17|6
1737596290000|2025-01-23 01:38:10|434.91|432.21|434.82|432.12|434.91|432.21|434.82|432.12|7
1737596300000|2025-01-23 01:38:20|434.81|432.11|434.85|432.15|434.85|432.15|434.63|431.93|10
1737596310000|2025-01-23 01:38:30|434.87|432.17|434.71|432.01|434.87|432.17|434.71|432.01|10
1737596320000|2025-01-23 01:38:40|434.7|432|434.81|432.11|434.82|432.12|434.7|432|11
1737596330000|2025-01-23 01:38:50|434.76|432.06|434.7|432|434.77|432.07|434.68|431.98|11
1737596340000|2025-01-23 01:39:00|434.69|431.99|434.67|431.97|434.69|431.99|434.67|431.97|3
1737596350000|2025-01-23 01:39:10|434.66|431.96|434.58|431.88|434.66|431.96|434.57|431.87|7
1737596360000|2025-01-23 01:39:20|434.59|431.89|434.51|431.81|434.59|431.89|434.51|431.81|8
1737596370000|2025-01-23 01:39:30|434.5|431.8|434.35|431.65|434.51|431.81|434.35|431.65|11
1737596380000|2025-01-23 01:39:40|434.2|431.5|434.19|431.49|434.29|431.59|434.19|431.49|6
1737596390000|2025-01-23 01:39:50|434.2|431.5|434.17|431.47|434.2|431.5|434.17|431.47|4
1737596400000|2025-01-23 01:40:00|434.14|431.44|433.98|431.28|434.14|431.44|433.97|431.27|9
1737596410000|2025-01-23 01:40:10|433.97|431.27|433.98|431.28|433.98|431.28|433.97|431.27|2
1737596420000|2025-01-23 01:40:20|433.99|431.29|434.22|431.52|434.22|431.52|433.97|431.27|12
1737596430000|2025-01-23 01:40:30|434.29|431.59|434.37|431.67|434.37|431.67|434.29|431.59|8
1737596440000|2025-01-23 01:40:40|434.38|431.68|434.31|431.61|434.39|431.69|434.31|431.61|5
1737596450000|2025-01-23 01:40:50|434.32|431.62|434.29|431.59|434.32|431.62|434.28|431.58|10
1737596460000|2025-01-23 01:41:00|434.33|431.63|434.27|431.57|434.35|431.65|434.27|431.57|6
1737596470000|2025-01-23 01:41:10|434.28|431.58|434.6|431.9|434.6|431.9|434.28|431.58|12
1737596480000|2025-01-23 01:41:20|434.59|431.89|434.66|431.96|434.68|431.98|434.58|431.88|6
1737596490000|2025-01-23 01:41:30|434.67|431.97|434.67|431.97|434.68|431.98|434.66|431.96|5
1737596500000|2025-01-23 01:41:40|434.62|431.92|434.62|431.92|434.63|431.93|434.62|431.92|3
1737596510000|2025-01-23 01:41:50|434.61|431.91|434.71|432.01|434.71|432.01|434.61|431.91|10
1737596520000|2025-01-23 01:42:00|434.7|432|434.68|431.98|434.7|432|434.65|431.95|7
1737596530000|2025-01-23 01:42:10|434.63|431.93|434.64|431.94|434.64|431.94|434.63|431.93|2
1737596540000|2025-01-23 01:42:20|434.65|431.95|434.67|431.97|434.67|431.97|434.65|431.95|3
1737596550000|2025-01-23 01:42:30|434.68|431.98|434.72|432.02|434.72|432.02|434.67|431.97|8
1737596560000|2025-01-23 01:42:40|434.73|432.03|434.72|432.02|434.74|432.04|434.7|432|5
1737596570000|2025-01-23 01:42:50|434.73|432.03|434.74|432.04|434.74|432.04|434.73|432.03|2
1737596580000|2025-01-23 01:43:00|434.7|432|434.69|431.99|434.72|432.02|434.68|431.98|8
1737596590000|2025-01-23 01:43:10|434.7|432|434.7|432|434.72|432.02|434.7|432|4
1737596600000|2025-01-23 01:43:20|434.71|432.01|434.81|432.11|434.81|432.11|434.71|432.01|4
1737596610000|2025-01-23 01:43:30|434.82|432.12|434.84|432.14|434.84|432.14|434.78|432.08|8
1737596620000|2025-01-23 01:43:40|434.85|432.15|434.82|432.12|434.87|432.17|434.81|432.11|6
1737596630000|2025-01-23 01:43:50|434.83|432.13|434.76|432.06|434.85|432.15|434.73|432.03|11
1737596640000|2025-01-23 01:44:00|434.72|432.02|434.55|431.85|434.72|432.02|434.53|431.83|11
1737596650000|2025-01-23 01:44:10|434.56|431.86|434.62|431.92|434.63|431.93|434.56|431.86|4
1737596660000|2025-01-23 01:44:20|434.59|431.89|434.32|431.62|434.59|431.89|434.32|431.62|10
1737596670000|2025-01-23 01:44:30|434.33|431.63|434.3|431.6|434.33|431.63|434.3|431.6|5
1737596680000|2025-01-23 01:44:40|434.31|431.61|434.23|431.53|434.31|431.61|434.2|431.5|9
1737596690000|2025-01-23 01:44:50|434.24|431.54|434.21|431.51|434.25|431.55|434.2|431.5|4
1737596700000|2025-01-23 01:45:00|434.22|431.52|434.19|431.49|434.22|431.52|434.04|431.34|10
1737596710000|2025-01-23 01:45:10|434.2|431.5|434.18|431.48|434.21|431.51|434.17|431.47|9
1737596720000|2025-01-23 01:45:20|434.14|431.44|434.09|431.39|434.15|431.45|434.06|431.36|5
1737596730000|2025-01-23 01:45:30|434.02|431.32|433.8|431.1|434.03|431.33|433.8|431.1|8
1737596740000|2025-01-23 01:45:40|433.84|431.14|433.9|431.2|433.92|431.22|433.84|431.14|8
1737596750000|2025-01-23 01:45:50|433.93|431.23|434.07|431.37|434.17|431.47|433.93|431.23|12
1737596760000|2025-01-23 01:46:00|434.05|431.35|434.02|431.32|434.05|431.35|433.98|431.28|10
1737596770000|2025-01-23 01:46:10|434.03|431.33|433.96|431.26|434.07|431.37|433.96|431.26|12
1737596780000|2025-01-23 01:46:20|433.95|431.25|433.75|431.05|433.95|431.25|433.75|431.05|6
1737596790000|2025-01-23 01:46:30|433.74|431.04|433.56|430.86|433.75|431.05|433.53|430.83|10
1737596800000|2025-01-23 01:46:40|433.54|430.84|433.45|430.75|433.54|430.84|433.44|430.74|9
1737596810000|2025-01-23 01:46:50|433.41|430.71|433.25|430.55|433.41|430.71|433.25|430.55|11
1737596820000|2025-01-23 01:47:00|433.24|430.54|433.19|430.49|433.24|430.54|433.17|430.47|7
1737596830000|2025-01-23 01:47:10|433.18|430.48|433.1|430.4|433.18|430.48|433.07|430.37|8
1737596840000|2025-01-23 01:47:20|433.09|430.39|432.96|430.26|433.1|430.4|432.92|430.22|9
1737596850000|2025-01-23 01:47:30|432.95|430.25|432.9|430.2|432.96|430.26|432.87|430.17|13
1737596860000|2025-01-23 01:47:40|432.89|430.19|432.84|430.14|432.89|430.19|432.84|430.14|6
1737596870000|2025-01-23 01:47:50|432.83|430.13|432.78|430.08|432.86|430.16|432.78|430.08|7
1737596880000|2025-01-23 01:48:00|432.77|430.07|432.73|430.03|432.77|430.07|432.72|430.02|6
1737596890000|2025-01-23 01:48:10|432.72|430.02|432.87|430.17|432.87|430.17|432.72|430.02|6
1737596900000|2025-01-23 01:48:20|432.9|430.2|433.12|430.42|433.22|430.52|432.9|430.2|16
1737596910000|2025-01-23 01:48:30|433.09|430.39|433.01|430.31|433.1|430.4|433.01|430.31|4
1737596920000|2025-01-23 01:48:40|433|430.3|432.94|430.24|433|430.3|432.9|430.2|10
1737596930000|2025-01-23 01:48:50|432.95|430.25|432.97|430.27|432.97|430.27|432.88|430.18|8
1737596940000|2025-01-23 01:49:00|433|430.3|433.26|430.56|433.26|430.56|433|430.3|13
1737596950000|2025-01-23 01:49:10|433.27|430.57|433.19|430.49|433.28|430.58|433.18|430.48|9
1737596960000|2025-01-23 01:49:20|433.2|430.5|433.23|430.53|433.27|430.57|433.2|430.5|10
1737596970000|2025-01-23 01:49:30|433.24|430.54|433.13|430.43|433.24|430.54|433.13|430.43|4
1737596980000|2025-01-23 01:49:40|433.08|430.38|432.52|429.82|433.08|430.38|432.5|429.8|16
1737596990000|2025-01-23 01:49:50|432.53|429.83|432.56|429.86|432.57|429.87|432.53|429.83|6
1737597000000|2025-01-23 01:50:00|432.55|429.85|432.53|429.83|432.55|429.85|432.53|429.83|3
1737597010000|2025-01-23 01:50:10|432.52|429.82|432.47|429.77|432.52|429.82|432.47|429.77|9
1737597020000|2025-01-23 01:50:20|432.46|429.76|432.13|429.43|432.46|429.76|432.13|429.43|17
1737597030000|2025-01-23 01:50:30|432.12|429.42|432.05|429.35|432.18|429.48|432.05|429.35|14
1737597040000|2025-01-23 01:50:40|432.08|429.38|432|429.3|432.08|429.38|431.99|429.29|4
1737597050000|2025-01-23 01:50:50|431.99|429.29|431.96|429.26|432.07|429.37|431.94|429.24|16
1737597060000|2025-01-23 01:51:00|431.97|429.27|431.81|429.11|431.97|429.27|431.8|429.1|15
1737597070000|2025-01-23 01:51:10|431.76|429.06|431.86|429.16|431.88|429.18|431.68|428.98|17
1737597080000|2025-01-23 01:51:20|431.87|429.17|432.01|429.31|432.01|429.31|431.87|429.17|8
1737597090000|2025-01-23 01:51:30|432.06|429.36|431.92|429.22|432.1|429.4|431.91|429.21|15
1737597100000|2025-01-23 01:51:40|431.93|429.23|431.93|429.23|431.93|429.23|431.92|429.22|3
1737597110000|2025-01-23 01:51:50|431.94|429.24|432.43|429.73|432.43|429.73|431.94|429.24|11
1737597120000|2025-01-23 01:52:00|432.44|429.74|432.76|430.06|432.82|430.12|432.44|429.74|10
1737597130000|2025-01-23 01:52:10|432.75|430.05|432.72|430.02|432.75|430.05|432.7|430|6
1737597140000|2025-01-23 01:52:20|432.73|430.03|432.63|429.93|432.81|430.11|432.63|429.93|9
1737597150000|2025-01-23 01:52:30|432.62|429.92|432.65|429.95|432.65|429.95|432.62|429.92|6
1737597160000|2025-01-23 01:52:40|432.68|429.98|432.74|430.04|432.78|430.08|432.68|429.98|7
1737597170000|2025-01-23 01:52:50|432.75|430.05|432.73|430.03|432.76|430.06|432.7|430|8
1737597180000|2025-01-23 01:53:00|432.74|430.04|432.8|430.1|432.8|430.1|432.74|430.04|5
1737597190000|2025-01-23 01:53:10|432.81|430.11|432.68|429.98|432.84|430.14|432.66|429.96|9
1737597200000|2025-01-23 01:53:20|432.67|429.97|432.67|429.97|432.67|429.97|432.67|429.97|1
1737597210000|2025-01-23 01:53:30|432.63|429.93|432.45|429.75|432.63|429.93|432.43|429.73|11
1737597220000|2025-01-23 01:53:40|432.44|429.74|432.47|429.77|432.47|429.77|432.42|429.72|6
1737597230000|2025-01-23 01:53:50|432.5|429.8|432.4|429.7|432.52|429.82|432.4|429.7|8
1737597240000|2025-01-23 01:54:00|432.39|429.69|432.23|429.53|432.39|429.69|432.17|429.47|7
1737597250000|2025-01-23 01:54:10|432.14|429.44|432.08|429.38|432.17|429.47|432.08|429.38|10
1737597260000|2025-01-23 01:54:20|432.04|429.34|432.04|429.34|432.05|429.35|432.03|429.33|7
1737597270000|2025-01-23 01:54:30|432.03|429.33|432.02|429.32|432.03|429.33|432.02|429.32|4
1737597280000|2025-01-23 01:54:40|432.01|429.31|431.97|429.27|432.01|429.31|431.96|429.26|6
1737597290000|2025-01-23 01:54:50|431.98|429.28|432.02|429.32|432.02|429.32|431.98|429.28|5
1737597300000|2025-01-23 01:55:00|432.03|429.33|432.36|429.66|432.43|429.73|432.03|429.33|18
1737597310000|2025-01-23 01:55:10|432.37|429.67|432.34|429.64|432.4|429.7|432.32|429.62|8
1737597320000|2025-01-23 01:55:20|432.35|429.65|432.29|429.59|432.35|429.65|432.26|429.56|9
1737597330000|2025-01-23 01:55:30|432.24|429.54|432.01|429.31|432.24|429.54|431.93|429.23|8
1737597340000|2025-01-23 01:55:40|432|429.3|432|429.3|432.04|429.34|431.98|429.28|6
1737597350000|2025-01-23 01:55:50|431.88|429.18|431.81|429.11|431.94|429.24|431.78|429.08|12
1737597360000|2025-01-23 01:56:00|431.8|429.1|431.72|429.02|431.8|429.1|431.71|429.01|8
1737597370000|2025-01-23 01:56:10|431.71|429.01|431.77|429.07|431.77|429.07|431.71|429.01|7
1737597380000|2025-01-23 01:56:20|431.72|429.02|431.87|429.17|431.87|429.17|431.72|429.02|10
1737597390000|2025-01-23 01:56:30|431.88|429.18|431.87|429.17|431.93|429.23|431.87|429.17|8
1737597400000|2025-01-23 01:56:40|431.86|429.16|431.8|429.1|431.87|429.17|431.8|429.1|7
1737597410000|2025-01-23 01:56:50|431.79|429.09|431.69|428.99|431.8|429.1|431.66|428.96|9
1737597420000|2025-01-23 01:57:00|431.68|428.98|431.85|429.15|431.87|429.17|431.67|428.97|11
1737597430000|2025-01-23 01:57:10|431.86|429.16|431.9|429.2|431.9|429.2|431.86|429.16|7
1737597440000|2025-01-23 01:57:20|431.87|429.17|431.79|429.09|431.88|429.18|431.77|429.07|8
1737597450000|2025-01-23 01:57:30|431.78|429.08|431.9|429.2|431.9|429.2|431.74|429.04|11
1737597460000|2025-01-23 01:57:40|431.91|429.21|431.88|429.18|431.91|429.21|431.88|429.18|2
1737597480000|2025-01-23 01:58:00|431.91|429.21|432.13|429.43|432.14|429.44|431.88|429.18|13
1737597490000|2025-01-23 01:58:10|432.14|429.44|432.26|429.56|432.26|429.56|432.14|429.44|6
1737597500000|2025-01-23 01:58:20|432.27|429.57|432.29|429.59|432.29|429.59|432.27|429.57|3
1737597510000|2025-01-23 01:58:30|432.25|429.55|432.29|429.59|432.29|429.59|432.25|429.55|5
1737597520000|2025-01-23 01:58:40|432.3|429.6|432.25|429.55|432.3|429.6|432.19|429.49|7
1737597530000|2025-01-23 01:58:50|432.26|429.56|432.27|429.57|432.27|429.57|432.26|429.56|2
1737597550000|2025-01-23 01:59:10|432.23|429.53|432.16|429.46|432.23|429.53|432.09|429.39|10
1737597560000|2025-01-23 01:59:20|432.17|429.47|432.2|429.5|432.2|429.5|432.17|429.47|4
1737597570000|2025-01-23 01:59:30|432.16|429.46|432.17|429.47|432.17|429.47|432.16|429.46|2
1737597580000|2025-01-23 01:59:40|432.15|429.45|432.16|429.46|432.16|429.46|432.15|429.45|4
1737597590000|2025-01-23 01:59:50|432.17|429.47|432.2|429.5|432.2|429.5|432.17|429.47|4
1737597600000|2025-01-23 02:00:00|432.21|429.51|432.33|429.63|432.35|429.65|432.21|429.51|11
1737597610000|2025-01-23 02:00:10|432.34|429.64|432.32|429.62|432.35|429.65|432.31|429.61|4
1737597620000|2025-01-23 02:00:20|432.33|429.63|432.34|429.64|432.36|429.66|432.29|429.59|8
1737597630000|2025-01-23 02:00:30|432.35|429.65|432.24|429.54|432.35|429.65|432.16|429.46|6
1737597640000|2025-01-23 02:00:40|432.25|429.55|432.16|429.46|432.26|429.56|432.16|429.46|7
1737597650000|2025-01-23 02:00:50|432.12|429.42|432.14|429.44|432.15|429.45|432.11|429.41|10
1737597660000|2025-01-23 02:01:00|432.15|429.45|432.13|429.43|432.24|429.54|432.11|429.41|14
1737597670000|2025-01-23 02:01:10|432.14|429.44|432.14|429.44|432.14|429.44|432.09|429.39|8
1737597680000|2025-01-23 02:01:20|432.15|429.45|432.15|429.45|432.24|429.54|432.12|429.42|11
1737597690000|2025-01-23 02:01:30|432.16|429.46|432.09|429.39|432.17|429.47|432.06|429.36|8
1737597700000|2025-01-23 02:01:40|432.08|429.38|431.98|429.28|432.08|429.38|431.98|429.28|7
1737597710000|2025-01-23 02:01:50|431.97|429.27|431.92|429.22|431.97|429.27|431.92|429.22|8
1737597720000|2025-01-23 02:02:00|431.87|429.17|431.66|428.96|431.87|429.17|431.66|428.96|15
1737597730000|2025-01-23 02:02:10|431.67|428.97|431.71|429.01|431.71|429.01|431.59|428.89|12
1737597740000|2025-01-23 02:02:20|431.68|428.98|431.65|428.95|431.72|429.02|431.61|428.91|11
1737597750000|2025-01-23 02:02:30|431.64|428.94|431.63|428.93|431.64|428.94|431.51|428.81|10
1737597760000|2025-01-23 02:02:40|431.66|428.96|431.61|428.91|431.66|428.96|431.61|428.91|7
1737597770000|2025-01-23 02:02:50|431.62|428.92|431.6|428.9|431.62|428.92|431.6|428.9|3
1737597780000|2025-01-23 02:03:00|431.61|428.91|431.52|428.82|431.62|428.92|431.51|428.81|9
1737597790000|2025-01-23 02:03:10|431.51|428.81|431.51|428.81|431.54|428.84|431.5|428.8|5
1737597800000|2025-01-23 02:03:20|431.5|428.8|431.49|428.79|431.6|428.9|431.46|428.76|17
1737597810000|2025-01-23 02:03:30|431.5|428.8|431.13|428.43|431.5|428.8|431.13|428.43|15
1737597820000|2025-01-23 02:03:40|431.11|428.41|431.08|428.38|431.11|428.41|431.08|428.38|4
1737597830000|2025-01-23 02:03:50|431.07|428.37|431.03|428.33|431.07|428.37|431.03|428.33|5
1737597840000|2025-01-23 02:04:00|431.02|428.32|431.13|428.43|431.13|428.43|431.01|428.31|6
1737597850000|2025-01-23 02:04:10|431.18|428.48|431.21|428.51|431.3|428.6|431.17|428.47|9
1737597860000|2025-01-23 02:04:20|431.22|428.52|431.2|428.5|431.26|428.56|431.2|428.5|5
1737597870000|2025-01-23 02:04:30|431.15|428.45|431.12|428.42|431.15|428.45|431.12|428.42|6
1737597880000|2025-01-23 02:04:40|431.15|428.45|431.12|428.42|431.23|428.53|431.1|428.4|10
1737597890000|2025-01-23 02:04:50|431.16|428.46|431.27|428.57|431.33|428.63|431.15|428.45|9
1737597900000|2025-01-23 02:05:00|431.24|428.54|431.45|428.75|431.45|428.75|431.16|428.46|11
1737597910000|2025-01-23 02:05:10|431.48|428.78|431.48|428.78|431.57|428.87|431.47|428.77|11
1737597920000|2025-01-23 02:05:20|431.43|428.73|431.35|428.65|431.44|428.74|431.34|428.64|5
1737597930000|2025-01-23 02:05:30|431.34|428.64|431.15|428.45|431.35|428.65|431.15|428.45|15
1737597940000|2025-01-23 02:05:40|431.14|428.44|430.92|428.22|431.14|428.44|430.92|428.22|8
1737597950000|2025-01-23 02:05:50|430.91|428.21|430.84|428.14|430.91|428.21|430.83|428.13|9
1737597960000|2025-01-23 02:06:00|430.82|428.12|430.69|427.99|430.82|428.12|430.69|427.99|12
1737597970000|2025-01-23 02:06:10|430.68|427.98|430.65|427.95|430.72|428.02|430.65|427.95|7
1737597980000|2025-01-23 02:06:20|430.63|427.93|430.59|427.89|430.69|427.99|430.59|427.89|14
1737597990000|2025-01-23 02:06:30|430.63|427.93|430.58|427.88|430.64|427.94|430.54|427.84|12
1737598000000|2025-01-23 02:06:40|430.57|427.87|430.56|427.86|430.66|427.96|430.54|427.84|12
1737598010000|2025-01-23 02:06:50|430.57|427.87|430.53|427.83|430.57|427.87|430.49|427.79|11
1737598020000|2025-01-23 02:07:00|430.54|427.84|430.62|427.92|430.62|427.92|430.48|427.78|13
1737598030000|2025-01-23 02:07:10|430.63|427.93|430.71|428.01|430.76|428.06|430.63|427.93|6
1737598040000|2025-01-23 02:07:20|430.7|428|430.51|427.81|430.7|428|430.51|427.81|12
1737598050000|2025-01-23 02:07:30|430.52|427.82|429.95|427.25|430.52|427.82|429.91|427.21|11
1737598060000|2025-01-23 02:07:40|429.94|427.24|429.94|427.24|429.95|427.25|429.94|427.24|5
1737598070000|2025-01-23 02:07:50|429.95|427.25|429.85|427.15|429.95|427.25|429.85|427.15|9
1737598080000|2025-01-23 02:08:00|429.84|427.14|429.85|427.15|429.88|427.18|429.84|427.14|6
1737598090000|2025-01-23 02:08:10|429.81|427.11|429.69|426.99|429.81|427.11|429.67|426.97|7
1737598100000|2025-01-23 02:08:20|429.71|427.01|429.74|427.04|429.74|427.04|429.68|426.98|9
1737598110000|2025-01-23 02:08:30|429.73|427.03|429.72|427.02|429.73|427.03|429.72|427.02|2
1737598120000|2025-01-23 02:08:40|429.7|427|429.74|427.04|429.74|427.04|429.7|427|6
1737598130000|2025-01-23 02:08:50|429.75|427.05|430.21|427.51|430.21|427.51|429.75|427.05|16
1737598140000|2025-01-23 02:09:00|430.26|427.56|430.07|427.37|430.27|427.57|430.07|427.37|9
1737598150000|2025-01-23 02:09:10|430.08|427.38|430.06|427.36|430.08|427.38|430.06|427.36|4
1737598160000|2025-01-23 02:09:20|430.05|427.35|429.85|427.15|430.06|427.36|429.85|427.15|14
1737598170000|2025-01-23 02:09:30|429.84|427.14|429.81|427.11|429.84|427.14|429.81|427.11|4
1737598180000|2025-01-23 02:09:40|429.77|427.07|429.74|427.04|429.8|427.1|429.74|427.04|9
1737598190000|2025-01-23 02:09:50|429.73|427.03|429.69|426.99|429.73|427.03|429.69|426.99|6
1737598200000|2025-01-23 02:10:00|429.7|427|429.72|427.02|429.72|427.02|429.69|426.99|6
1737598210000|2025-01-23 02:10:10|429.68|426.98|429.63|426.93|429.69|426.99|429.61|426.91|9
1737598220000|2025-01-23 02:10:20|429.6|426.9|429.58|426.88|429.6|426.9|429.58|426.88|3
1737598230000|2025-01-23 02:10:30|429.54|426.84|429.4|426.7|429.56|426.86|429.4|426.7|9
1737598240000|2025-01-23 02:10:40|429.39|426.69|429.45|426.75|429.45|426.75|429.39|426.69|6
1737598250000|2025-01-23 02:10:50|429.46|426.76|429.53|426.83|429.58|426.88|429.45|426.75|9
1737598260000|2025-01-23 02:11:00|429.52|426.82|429.52|426.82|429.52|426.82|429.52|426.82|1
1737598270000|2025-01-23 02:11:10|429.57|426.87|429.89|427.19|429.89|427.19|429.54|426.84|7
1737598280000|2025-01-23 02:11:20|429.9|427.2|429.9|427.2|429.91|427.21|429.89|427.19|5
1737598290000|2025-01-23 02:11:30|429.89|427.19|429.92|427.22|429.92|427.22|429.89|427.19|4
1737598300000|2025-01-23 02:11:40|429.9|427.2|430.03|427.33|430.03|427.33|429.9|427.2|7
1737598310000|2025-01-23 02:11:50|430.04|427.34|429.96|427.26|430.04|427.34|429.94|427.24|8
1737598320000|2025-01-23 02:12:00|429.95|427.25|429.94|427.24|429.97|427.27|429.94|427.24|6
1737598330000|2025-01-23 02:12:10|429.93|427.23|429.75|427.05|429.93|427.23|429.72|427.02|11
1737598340000|2025-01-23 02:12:20|429.76|427.06|429.72|427.02|429.76|427.06|429.72|427.02|5
1737598350000|2025-01-23 02:12:30|429.7|427|429.67|426.97|429.7|427|429.67|426.97|4
1737598360000|2025-01-23 02:12:40|429.66|426.96|429.66|426.96|429.66|426.96|429.66|426.96|1
1737598370000|2025-01-23 02:12:50|429.65|426.95|429.65|426.95|429.66|426.96|429.65|426.95|5
1737598380000|2025-01-23 02:13:00|429.64|426.94|429.65|426.95|429.65|426.95|429.64|426.94|4
1737598390000|2025-01-23 02:13:10|429.64|426.94|429.72|427.02|429.72|427.02|429.64|426.94|4
1737598400000|2025-01-23 02:13:20|429.83|427.13|429.8|427.1|429.84|427.14|429.8|427.1|5
1737598410000|2025-01-23 02:13:30|429.81|427.11|429.84|427.14|429.84|427.14|429.81|427.11|5
1737598420000|2025-01-23 02:13:40|429.82|427.12|429.82|427.12|429.86|427.16|429.8|427.1|9
1737598430000|2025-01-23 02:13:50|429.83|427.13|429.73|427.03|429.83|427.13|429.7|427|8
1737598440000|2025-01-23 02:14:00|429.74|427.04|429.72|427.02|429.74|427.04|429.72|427.02|5
1737598450000|2025-01-23 02:14:10|429.63|426.93|429.44|426.74|429.63|426.93|429.44|426.74|8
1737598460000|2025-01-23 02:14:20|429.43|426.73|429.35|426.65|429.45|426.75|429.34|426.64|13
1737598470000|2025-01-23 02:14:30|429.34|426.64|429.36|426.66|429.36|426.66|429.33|426.63|4
1737598480000|2025-01-23 02:14:40|429.37|426.67|429.31|426.61|429.37|426.67|429.31|426.61|5
1737598490000|2025-01-23 02:14:50|429.3|426.6|429.29|426.59|429.3|426.6|429.29|426.59|6
1737598500000|2025-01-23 02:15:00|429.3|426.6|429.25|426.55|429.3|426.6|429.24|426.54|10
1737598510000|2025-01-23 02:15:10|429.26|426.56|429.13|426.43|429.26|426.56|429.13|426.43|9
1737598520000|2025-01-23 02:15:20|429.11|426.41|428.92|426.22|429.11|426.41|428.92|426.22|11
1737598530000|2025-01-23 02:15:30|428.91|426.21|428.87|426.17|428.92|426.22|428.87|426.17|10
1737598540000|2025-01-23 02:15:40|428.86|426.16|428.71|426.01|428.86|426.16|428.71|426.01|9
1737598550000|2025-01-23 02:15:50|428.68|425.98|428.12|425.42|428.68|425.98|428.12|425.42|19
1737598560000|2025-01-23 02:16:00|428.13|425.43|428.79|426.09|428.79|426.09|428.06|425.36|17
1737598570000|2025-01-23 02:16:10|428.8|426.1|428.56|425.86|428.8|426.1|428.52|425.82|15
1737598580000|2025-01-23 02:16:20|428.53|425.83|428.38|425.68|428.53|425.83|428.38|425.68|14
1737598590000|2025-01-23 02:16:30|428.37|425.67|428.32|425.62|428.37|425.67|428.31|425.61|12
1737598600000|2025-01-23 02:16:40|428.33|425.63|428.3|425.6|428.4|425.7|428.3|425.6|9
1737598610000|2025-01-23 02:16:50|428.29|425.59|428.28|425.58|428.29|425.59|428.27|425.57|8
1737598620000|2025-01-23 02:17:00|428.22|425.52|428.31|425.61|428.32|425.62|428.17|425.47|16
1737598630000|2025-01-23 02:17:10|428.32|425.62|428.35|425.65|428.38|425.68|428.27|425.57|9
1737598640000|2025-01-23 02:17:20|428.36|425.66|428.36|425.66|428.36|425.66|428.28|425.58|9
1737598650000|2025-01-23 02:17:30|428.37|425.67|428.49|425.79|428.53|425.83|428.37|425.67|7
1737598660000|2025-01-23 02:17:40|428.37|425.67|428.41|425.71|428.42|425.72|428.35|425.65|14
1737598670000|2025-01-23 02:17:50|428.4|425.7|428.32|425.62|428.4|425.7|428.32|425.62|9
1737598680000|2025-01-23 02:18:00|428.29|425.59|428.25|425.55|428.32|425.62|428.24|425.54|19
1737598690000|2025-01-23 02:18:10|428.26|425.56|428.19|425.49|428.26|425.56|428.19|425.49|9
1737598700000|2025-01-23 02:18:20|428.18|425.48|428.13|425.43|428.19|425.49|428.1|425.4|8
1737598710000|2025-01-23 02:18:30|428.1|425.4|428.05|425.35|428.11|425.41|428.05|425.35|9
1737598720000|2025-01-23 02:18:40|428.06|425.36|428.02|425.32|428.06|425.36|427.98|425.28|11
1737598730000|2025-01-23 02:18:50|428.03|425.33|428.02|425.32|428.03|425.33|428.02|425.32|6
1737598740000|2025-01-23 02:19:00|428.17|425.47|428.4|425.7|428.41|425.71|428.17|425.47|17
1737598750000|2025-01-23 02:19:10|428.29|425.59|428.28|425.58|428.31|425.61|428.28|425.58|8
1737598760000|2025-01-23 02:19:20|428.33|425.63|428.33|425.63|428.33|425.63|428.33|425.63|1
1737598770000|2025-01-23 02:19:30|428.32|425.62|428.24|425.54|428.32|425.62|428.23|425.53|7
1737598780000|2025-01-23 02:19:40|428.25|425.55|428.22|425.52|428.25|425.55|428.17|425.47|13
1737598790000|2025-01-23 02:19:50|428.21|425.51|428.13|425.43|428.21|425.51|428.12|425.42|6
1737598800000|2025-01-23 02:20:00|428.14|425.44|428.22|425.52|428.32|425.62|428.14|425.44|16
1737598810000|2025-01-23 02:20:10|428.13|425.43|428.08|425.38|428.22|425.52|428.08|425.38|9
1737598820000|2025-01-23 02:20:20|428.01|425.31|427.9|425.2|428.01|425.31|427.9|425.2|8
1737598830000|2025-01-23 02:20:30|427.89|425.19|427.82|425.12|427.89|425.19|427.82|425.12|8
1737598840000|2025-01-23 02:20:40|427.81|425.11|427.72|425.02|427.81|425.11|427.72|425.02|3
1737598850000|2025-01-23 02:20:50|427.73|425.03|427.73|425.03|427.76|425.06|427.71|425.01|11
1737598860000|2025-01-23 02:21:00|427.69|424.99|427.61|424.91|427.69|424.99|427.61|424.91|8
1737598870000|2025-01-23 02:21:10|427.6|424.9|427.55|424.85|427.6|424.9|427.55|424.85|6
1737598880000|2025-01-23 02:21:20|427.54|424.84|427.71|425.01|427.72|425.02|427.53|424.83|11
1737598890000|2025-01-23 02:21:30|427.67|424.97|427.96|425.26|427.96|425.26|427.67|424.97|10
1737598900000|2025-01-23 02:21:40|427.92|425.22|428.08|425.38|428.08|425.38|427.92|425.22|10
1737598910000|2025-01-23 02:21:50|428.04|425.34|428.03|425.33|428.05|425.35|428.03|425.33|5
1737598920000|2025-01-23 02:22:00|428.06|425.36|428.48|425.78|428.48|425.78|428.06|425.36|12
1737598930000|2025-01-23 02:22:10|428.49|425.79|428.56|425.86|428.56|425.86|428.49|425.79|6
1737598940000|2025-01-23 02:22:20|428.57|425.87|428.47|425.77|428.57|425.87|428.41|425.71|11
1737598950000|2025-01-23 02:22:30|428.49|425.79|428.7|426|428.73|426.03|428.49|425.79|20
1737598960000|2025-01-23 02:22:40|428.71|426.01|428.81|426.11|428.81|426.11|428.71|426.01|11
1737598970000|2025-01-23 02:22:50|428.82|426.12|428.81|426.11|428.83|426.13|428.69|425.99|18
1737598980000|2025-01-23 02:23:00|428.8|426.1|428.61|425.91|428.82|426.12|428.61|425.91|17
1737598990000|2025-01-23 02:23:10|428.62|425.92|428.69|425.99|428.69|425.99|428.59|425.89|12
1737599000000|2025-01-23 02:23:20|428.7|426|428.8|426.1|428.8|426.1|428.7|426|5
1737599010000|2025-01-23 02:23:30|428.79|426.09|428.99|426.29|428.99|426.29|428.79|426.09|5
1737599020000|2025-01-23 02:23:40|429|426.3|429.02|426.32|429.03|426.33|429|426.3|8
1737599030000|2025-01-23 02:23:50|429.01|426.31|429.04|426.34|429.04|426.34|429|426.3|8
1737599040000|2025-01-23 02:24:00|429.05|426.35|429.29|426.59|429.29|426.59|429.05|426.35|8
1737599050000|2025-01-23 02:24:10|429.3|426.6|429.36|426.66|429.36|426.66|429.3|426.6|7
1737599060000|2025-01-23 02:24:20|429.51|426.81|429.51|426.81|429.53|426.83|429.5|426.8|10
1737599070000|2025-01-23 02:24:30|429.52|426.82|429.54|426.84|429.54|426.84|429.51|426.81|11
1737599080000|2025-01-23 02:24:40|429.55|426.85|429.61|426.91|429.72|427.02|429.55|426.85|12
1737599090000|2025-01-23 02:24:50|429.62|426.92|429.68|426.98|429.68|426.98|429.61|426.91|11
1737599100000|2025-01-23 02:25:00|429.69|426.99|429.6|426.9|429.7|427|429.6|426.9|7
1737599110000|2025-01-23 02:25:10|429.61|426.91|429.6|426.9|429.61|426.91|429.54|426.84|11
1737599120000|2025-01-23 02:25:20|429.55|426.85|429.51|426.81|429.57|426.87|429.43|426.73|15
1737599130000|2025-01-23 02:25:30|429.52|426.82|429.54|426.84|429.57|426.87|429.52|426.82|12
1737599140000|2025-01-23 02:25:40|429.55|426.85|429.7|427|429.7|427|429.55|426.85|7
1737599150000|2025-01-23 02:25:50|429.66|426.96|429.61|426.91|429.7|427|429.53|426.83|15
1737599160000|2025-01-23 02:26:00|429.59|426.89|429.57|426.87|429.62|426.92|429.57|426.87|15
1737599170000|2025-01-23 02:26:10|429.55|426.85|429.45|426.75|429.55|426.85|429.43|426.73|7
1737599180000|2025-01-23 02:26:20|429.46|426.76|429.44|426.74|429.5|426.8|429.44|426.74|13
1737599190000|2025-01-23 02:26:30|429.45|426.75|429.43|426.73|429.46|426.76|429.42|426.72|13
1737599200000|2025-01-23 02:26:40|429.42|426.72|429.29|426.59|429.42|426.72|429.24|426.54|15
1737599210000|2025-01-23 02:26:50|429.26|426.56|429.27|426.57|429.28|426.58|429.26|426.56|8
1737599220000|2025-01-23 02:27:00|429.28|426.58|429.2|426.5|429.28|426.58|429.08|426.38|18
1737599230000|2025-01-23 02:27:10|429.18|426.48|429.1|426.4|429.19|426.49|429.1|426.4|10
1737599240000|2025-01-23 02:27:20|429.11|426.41|429.06|426.36|429.11|426.41|429.04|426.34|6
1737599250000|2025-01-23 02:27:30|429.05|426.35|429.12|426.42|429.12|426.42|429.05|426.35|6
1737599260000|2025-01-23 02:27:40|429.13|426.43|429.16|426.46|429.17|426.47|429.13|426.43|6
1737599270000|2025-01-23 02:27:50|429.15|426.45|429.06|426.36|429.15|426.45|429.05|426.35|3
1737599280000|2025-01-23 02:28:00|429.07|426.37|429.05|426.35|429.07|426.37|429.01|426.31|8
1737599290000|2025-01-23 02:28:10|429.04|426.34|428.98|426.28|429.04|426.34|428.97|426.27|8
1737599300000|2025-01-23 02:28:20|428.83|426.13|428.82|426.12|428.83|426.13|428.82|426.12|2
1737599310000|2025-01-23 02:28:30|428.83|426.13|428.81|426.11|428.83|426.13|428.81|426.11|6
1737599320000|2025-01-23 02:28:40|428.85|426.15|428.83|426.13|428.9|426.2|428.83|426.13|5
1737599330000|2025-01-23 02:28:50|428.84|426.14|428.88|426.18|428.88|426.18|428.82|426.12|8
1737599340000|2025-01-23 02:29:00|428.89|426.19|428.95|426.25|428.96|426.26|428.89|426.19|8
1737599350000|2025-01-23 02:29:10|428.96|426.26|428.96|426.26|428.96|426.26|428.94|426.24|4
1737599360000|2025-01-23 02:29:20|428.97|426.27|429|426.3|429.04|426.34|428.96|426.26|13
1737599370000|2025-01-23 02:29:30|429.01|426.31|429.04|426.34|429.05|426.35|429.01|426.31|3
1737599380000|2025-01-23 02:29:40|429.05|426.35|429.13|426.43|429.13|426.43|429.05|426.35|7
1737599390000|2025-01-23 02:29:50|429.16|426.46|429.23|426.53|429.23|426.53|429.15|426.45|12
1737599400000|2025-01-23 02:30:00|429.24|426.54|429.03|426.33|429.24|426.54|429.03|426.33|10
1737599410000|2025-01-23 02:30:10|429.04|426.34|429.06|426.36|429.08|426.38|429.04|426.34|7
1737599420000|2025-01-23 02:30:20|429.07|426.37|429.01|426.31|429.13|426.43|429.01|426.31|13
1737599430000|2025-01-23 02:30:30|429.02|426.32|429.23|426.53|429.23|426.53|429.02|426.32|9
1737599440000|2025-01-23 02:30:40|429.32|426.62|429.44|426.74|429.44|426.74|429.32|426.62|12
1737599450000|2025-01-23 02:30:50|429.45|426.75|429.51|426.81|429.52|426.82|429.45|426.75|12
1737599460000|2025-01-23 02:31:00|429.52|426.82|429.62|426.92|429.65|426.95|429.48|426.78|11
1737599470000|2025-01-23 02:31:10|429.61|426.91|429.63|426.93|429.63|426.93|429.57|426.87|8
1737599480000|2025-01-23 02:31:20|429.69|426.99|429.69|426.99|429.72|427.02|429.67|426.97|11
1737599490000|2025-01-23 02:31:30|429.71|427.01|429.75|427.05|429.75|427.05|429.69|426.99|8
1737599500000|2025-01-23 02:31:40|429.73|427.03|429.58|426.88|429.73|427.03|429.54|426.84|7
1737599510000|2025-01-23 02:31:50|429.59|426.89|429.59|426.89|429.59|426.89|429.59|426.89|1
1737599520000|2025-01-23 02:32:00|429.6|426.9|429.26|426.56|429.6|426.9|429.18|426.48|10
1737599530000|2025-01-23 02:32:10|429.19|426.49|429.14|426.44|429.21|426.51|429.09|426.39|16
1737599540000|2025-01-23 02:32:20|429.15|426.45|429.19|426.49|429.19|426.49|429.15|426.45|7
1737599550000|2025-01-23 02:32:30|429.17|426.47|429.15|426.45|429.17|426.47|429.1|426.4|11
1737599560000|2025-01-23 02:32:40|429.12|426.42|428.99|426.29|429.13|426.43|428.95|426.25|12
1737599570000|2025-01-23 02:32:50|429|426.3|429.03|426.33|429.03|426.33|428.93|426.23|15
1737599580000|2025-01-23 02:33:00|429.04|426.34|429.06|426.36|429.06|426.36|428.97|426.27|7
1737599590000|2025-01-23 02:33:10|429.07|426.37|429.35|426.65|429.35|426.65|429.07|426.37|12
1737599600000|2025-01-23 02:33:20|429.34|426.64|429.55|426.85|429.55|426.85|429.34|426.64|13
1737599610000|2025-01-23 02:33:30|429.54|426.84|429.69|426.99|429.69|426.99|429.54|426.84|15
1737599620000|2025-01-23 02:33:40|429.7|427|429.75|427.05|429.75|427.05|429.7|427|8
1737599630000|2025-01-23 02:33:50|429.76|427.06|429.95|427.25|429.95|427.25|429.76|427.06|12
1737599640000|2025-01-23 02:34:00|429.96|427.26|429.88|427.18|429.96|427.26|429.86|427.16|11
1737599650000|2025-01-23 02:34:10|429.89|427.19|429.88|427.18|429.89|427.19|429.81|427.11|11
1737599660000|2025-01-23 02:34:20|429.89|427.19|429.81|427.11|429.89|427.19|429.74|427.04|12
1737599670000|2025-01-23 02:34:30|429.8|427.1|429.7|427|429.8|427.1|429.68|426.98|10
1737599680000|2025-01-23 02:34:40|429.71|427.01|429.66|426.96|429.71|427.01|429.62|426.92|9
1737599690000|2025-01-23 02:34:50|429.67|426.97|429.72|427.02|429.72|427.02|429.67|426.97|6
1737599700000|2025-01-23 02:35:00|429.73|427.03|429.82|427.12|429.88|427.18|429.73|427.03|11
1737599710000|2025-01-23 02:35:10|429.8|427.1|429.86|427.16|429.86|427.16|429.8|427.1|7
1737599720000|2025-01-23 02:35:20|429.87|427.17|430|427.3|430.01|427.31|429.87|427.17|11
1737599730000|2025-01-23 02:35:30|430.01|427.31|429.99|427.29|430.03|427.33|429.86|427.16|15
1737599740000|2025-01-23 02:35:40|429.86|427.16|429.92|427.22|429.92|427.22|429.86|427.16|7
1737599750000|2025-01-23 02:35:50|429.91|427.21|429.79|427.09|429.91|427.21|429.79|427.09|6
1737599760000|2025-01-23 02:36:00|429.8|427.1|429.7|427|429.8|427.1|429.69|426.99|10
1737599770000|2025-01-23 02:36:10|429.64|426.94|429.61|426.91|429.66|426.96|429.6|426.9|7
1737599780000|2025-01-23 02:36:20|429.56|426.86|429.26|426.56|429.6|426.9|429.25|426.55|14
1737599790000|2025-01-23 02:36:30|429.27|426.57|429.54|426.84|429.54|426.84|429.27|426.57|10
1737599800000|2025-01-23 02:36:40|429.55|426.85|429.8|427.1|429.8|427.1|429.55|426.85|16
1737599810000|2025-01-23 02:36:50|429.81|427.11|429.92|427.22|429.92|427.22|429.81|427.11|5
1737599820000|2025-01-23 02:37:00|429.93|427.23|429.82|427.12|429.94|427.24|429.81|427.11|10
1737599830000|2025-01-23 02:37:10|429.83|427.13|429.85|427.15|429.87|427.17|429.81|427.11|12
1737599840000|2025-01-23 02:37:20|429.76|427.06|429.63|426.93|429.8|427.1|429.6|426.9|14
1737599850000|2025-01-23 02:37:30|429.64|426.94|429.63|426.93|429.69|426.99|429.62|426.92|15
1737599860000|2025-01-23 02:37:40|429.64|426.94|429.62|426.92|429.65|426.95|429.52|426.82|10
1737599870000|2025-01-23 02:37:50|429.61|426.91|429.6|426.9|429.63|426.93|429.49|426.79|16
1737599880000|2025-01-23 02:38:00|429.58|426.88|429.56|426.86|429.58|426.88|429.49|426.79|15
1737599890000|2025-01-23 02:38:10|429.57|426.87|429.48|426.78|429.58|426.88|429.46|426.76|11
1737599900000|2025-01-23 02:38:20|429.49|426.79|429.39|426.69|429.49|426.79|429.39|426.69|3
1737599910000|2025-01-23 02:38:30|429.4|426.7|429.32|426.62|429.42|426.72|429.32|426.62|5
1737599920000|2025-01-23 02:38:40|429.31|426.61|429.31|426.61|429.31|426.61|429.31|426.61|1
1737599930000|2025-01-23 02:38:50|429.32|426.62|429.31|426.61|429.32|426.62|429.3|426.6|6
1737599940000|2025-01-23 02:39:00|429.25|426.55|429.2|426.5|429.26|426.56|429.19|426.49|7
1737599950000|2025-01-23 02:39:10|429.19|426.49|429.17|426.47|429.19|426.49|429.15|426.45|4
1737599960000|2025-01-23 02:39:20|429.18|426.48|429.17|426.47|429.19|426.49|429.17|426.47|5
1737599970000|2025-01-23 02:39:30|429.18|426.48|429.42|426.72|429.42|426.72|429.18|426.48|6
1737599980000|2025-01-23 02:39:40|429.43|426.73|429.5|426.8|429.5|426.8|429.43|426.73|8
1737599990000|2025-01-23 02:39:50|429.51|426.81|429.51|426.81|429.53|426.83|429.51|426.81|6
1737600000000|2025-01-23 02:40:00|429.52|426.82|429.44|426.74|429.52|426.82|429.44|426.74|6
1737600010000|2025-01-23 02:40:10|429.45|426.75|429.39|426.69|429.5|426.8|429.39|426.69|8
1737600020000|2025-01-23 02:40:20|429.38|426.68|429.37|426.67|429.38|426.68|429.37|426.67|2
1737600030000|2025-01-23 02:40:30|429.36|426.66|429.31|426.61|429.37|426.67|429.31|426.61|5
1737600040000|2025-01-23 02:40:40|429.27|426.57|429.21|426.51|429.27|426.57|429.17|426.47|5
1737600050000|2025-01-23 02:40:50|429.19|426.49|429.16|426.46|429.19|426.49|429.15|426.45|6
1737600060000|2025-01-23 02:41:00|429.17|426.47|429.05|426.35|429.17|426.47|428.97|426.27|16
1737600070000|2025-01-23 02:41:10|429.06|426.36|429.31|426.61|429.31|426.61|429.06|426.36|12
1737600080000|2025-01-23 02:41:20|429.32|426.62|429.47|426.77|429.47|426.77|429.32|426.62|7
1737600090000|2025-01-23 02:41:30|429.48|426.78|429.82|427.12|429.82|427.12|429.48|426.78|17
1737600100000|2025-01-23 02:41:40|429.83|427.13|429.85|427.15|429.85|427.15|429.83|427.13|3
1737600110000|2025-01-23 02:41:50|429.81|427.11|429.93|427.23|429.93|427.23|429.81|427.11|6
1737600120000|2025-01-23 02:42:00|429.94|427.24|429.88|427.18|429.95|427.25|429.88|427.18|5
1737600130000|2025-01-23 02:42:10|429.89|427.19|429.93|427.23|429.93|427.23|429.89|427.19|5
1737600140000|2025-01-23 02:42:20|429.94|427.24|429.98|427.28|430.02|427.32|429.94|427.24|5
1737600150000|2025-01-23 02:42:30|430.02|427.32|430.08|427.38|430.08|427.38|430.02|427.32|7
1737600160000|2025-01-23 02:42:40|430.09|427.39|430.07|427.37|430.18|427.48|430.05|427.35|6
1737600190000|2025-01-23 02:43:10|430.08|427.38|430.1|427.4|430.1|427.4|430.08|427.38|3
1737600200000|2025-01-23 02:43:20|430.11|427.41|430.09|427.39|430.11|427.41|430.09|427.39|2
1737600210000|2025-01-23 02:43:30|430.02|427.32|429.98|427.28|430.02|427.32|429.98|427.28|4
1737600220000|2025-01-23 02:43:40|429.99|427.29|430.12|427.42|430.12|427.42|429.99|427.29|12
1737600230000|2025-01-23 02:43:50|430.13|427.43|430.12|427.42|430.16|427.46|430.11|427.41|6
1737600240000|2025-01-23 02:44:00|430.13|427.43|430.12|427.42|430.13|427.43|430.09|427.39|9
1737600250000|2025-01-23 02:44:10|430.13|427.43|430.14|427.44|430.14|427.44|430.13|427.43|4
1737600260000|2025-01-23 02:44:20|430.11|427.41|430.01|427.31|430.11|427.41|430|427.3|4
1737600270000|2025-01-23 02:44:30|430|427.3|429.99|427.29|430|427.3|429.99|427.29|2
1737600280000|2025-01-23 02:44:40|430|427.3|430.04|427.34|430.04|427.34|430|427.3|7
1737600290000|2025-01-23 02:44:50|430.05|427.35|430.1|427.4|430.18|427.48|430.05|427.35|4
1737600300000|2025-01-23 02:45:00|430.19|427.49|430.14|427.44|430.19|427.49|430.13|427.43|5
1737600310000|2025-01-23 02:45:10|430.13|427.43|429.96|427.26|430.13|427.43|429.94|427.24|9
1737600320000|2025-01-23 02:45:20|429.95|427.25|429.93|427.23|429.95|427.25|429.93|427.23|3
1737600330000|2025-01-23 02:45:30|429.92|427.22|429.79|427.09|429.92|427.22|429.79|427.09|6
1737600340000|2025-01-23 02:45:40|429.78|427.08|429.77|427.07|429.78|427.08|429.77|427.07|2
1737600350000|2025-01-23 02:45:50|429.72|427.02|429.73|427.03|429.73|427.03|429.71|427.01|8
1737600360000|2025-01-23 02:46:00|429.74|427.04|429.7|427|429.74|427.04|429.7|427|5
1737600370000|2025-01-23 02:46:10|429.71|427.01|429.72|427.02|429.72|427.02|429.71|427.01|4
1737600380000|2025-01-23 02:46:20|429.85|427.15|429.85|427.15|429.85|427.15|429.83|427.13|9
1737600390000|2025-01-23 02:46:30|429.98|427.28|430.01|427.31|430.01|427.31|429.97|427.27|8
1737600400000|2025-01-23 02:46:40|430.02|427.32|430.45|427.75|430.45|427.75|430.02|427.32|16
1737600410000|2025-01-23 02:46:50|430.44|427.74|430.44|427.74|430.45|427.75|430.43|427.73|6
1737600420000|2025-01-23 02:47:00|430.4|427.7|430.51|427.81|430.56|427.86|430.31|427.61|7
1737600430000|2025-01-23 02:47:10|430.64|427.94|430.76|428.06|430.76|428.06|430.64|427.94|13
1737600440000|2025-01-23 02:47:20|430.75|428.05|430.79|428.09|430.79|428.09|430.75|428.05|4
1737600450000|2025-01-23 02:47:30|430.8|428.1|430.69|427.99|430.8|428.1|430.69|427.99|4
1737600460000|2025-01-23 02:47:40|430.77|428.07|430.96|428.26|430.96|428.26|430.77|428.07|11
1737600470000|2025-01-23 02:47:50|430.97|428.27|431.06|428.36|431.07|428.37|430.97|428.27|8
1737600480000|2025-01-23 02:48:00|431.14|428.44|431.22|428.52|431.22|428.52|431.13|428.43|8
1737600490000|2025-01-23 02:48:10|431.23|428.53|431.34|428.64|431.34|428.64|431.23|428.53|4
1737600500000|2025-01-23 02:48:20|431.35|428.65|431.39|428.69|431.39|428.69|431.35|428.65|5
1737600510000|2025-01-23 02:48:30|431.4|428.7|431.14|428.44|431.41|428.71|431.14|428.44|10
1737600520000|2025-01-23 02:48:40|431.13|428.43|431.13|428.43|431.15|428.45|431.13|428.43|11
1737600530000|2025-01-23 02:48:50|431.14|428.44|431.16|428.46|431.17|428.47|431.14|428.44|7
1737600540000|2025-01-23 02:49:00|431.18|428.48|431.17|428.47|431.18|428.48|431.17|428.47|4
1737600550000|2025-01-23 02:49:10|431.13|428.43|430.98|428.28|431.13|428.43|430.96|428.26|9
1737600560000|2025-01-23 02:49:20|430.97|428.27|430.93|428.23|430.97|428.27|430.92|428.22|8
1737600570000|2025-01-23 02:49:30|430.92|428.22|430.94|428.24|430.94|428.24|430.88|428.18|10
1737600580000|2025-01-23 02:49:40|430.95|428.25|431.18|428.48|431.18|428.48|430.95|428.25|7
1737600590000|2025-01-23 02:49:50|431.19|428.49|431.27|428.57|431.28|428.58|431.19|428.49|3
1737600600000|2025-01-23 02:50:00|431.28|428.58|431.34|428.64|431.34|428.64|431.28|428.58|6
1737600610000|2025-01-23 02:50:10|431.33|428.63|431.29|428.59|431.33|428.63|431.28|428.58|5
1737600620000|2025-01-23 02:50:20|431.22|428.52|431.24|428.54|431.24|428.54|431.2|428.5|6
1737600630000|2025-01-23 02:50:30|431.25|428.55|431.42|428.72|431.42|428.72|431.25|428.55|8
1737600640000|2025-01-23 02:50:40|431.41|428.71|431.47|428.77|431.47|428.77|431.37|428.67|11
1737600650000|2025-01-23 02:50:50|431.48|428.78|431.5|428.8|431.5|428.8|431.48|428.78|3
1737600660000|2025-01-23 02:51:00|431.51|428.81|431.45|428.75|431.52|428.82|431.45|428.75|6
1737600670000|2025-01-23 02:51:10|431.41|428.71|431.27|428.57|431.46|428.76|431.26|428.56|10
1737600680000|2025-01-23 02:51:20|431.26|428.56|431.27|428.57|431.27|428.57|431.26|428.56|2
1737600690000|2025-01-23 02:51:30|431.3|428.6|431.31|428.61|431.31|428.61|431.3|428.6|2
1737600700000|2025-01-23 02:51:40|431.32|428.62|431.29|428.59|431.34|428.64|431.29|428.59|7
1737600710000|2025-01-23 02:51:50|431.31|428.61|431.27|428.57|431.32|428.62|431.27|428.57|6
1737600720000|2025-01-23 02:52:00|431.26|428.56|431.02|428.32|431.26|428.56|431.02|428.32|12
1737600730000|2025-01-23 02:52:10|431.03|428.33|430.98|428.28|431.03|428.33|430.94|428.24|10
1737600740000|2025-01-23 02:52:20|430.97|428.27|430.91|428.21|430.97|428.27|430.91|428.21|6
1737600750000|2025-01-23 02:52:30|430.9|428.2|430.97|428.27|430.97|428.27|430.9|428.2|4
1737600760000|2025-01-23 02:52:40|430.98|428.28|431.07|428.37|431.07|428.37|430.98|428.28|8
1737600770000|2025-01-23 02:52:50|431.08|428.38|431.01|428.31|431.08|428.38|431.01|428.31|3
1737600780000|2025-01-23 02:53:00|431.02|428.32|430.94|428.24|431.02|428.32|430.94|428.24|5
1737600790000|2025-01-23 02:53:10|430.95|428.25|430.86|428.16|430.95|428.25|430.86|428.16|11
1737600800000|2025-01-23 02:53:20|430.85|428.15|430.85|428.15|430.85|428.15|430.83|428.13|5
1737600810000|2025-01-23 02:53:30|430.86|428.16|431.16|428.46|431.16|428.46|430.82|428.12|15
1737600820000|2025-01-23 02:53:40|431.17|428.47|431.37|428.67|431.37|428.67|431.17|428.47|15
1737600830000|2025-01-23 02:53:50|431.35|428.65|431.31|428.61|431.36|428.66|431.31|428.61|4
1737600840000|2025-01-23 02:54:00|431.27|428.57|431.18|428.48|431.27|428.57|431.18|428.48|7
1737600850000|2025-01-23 02:54:10|431.19|428.49|431.22|428.52|431.22|428.52|431.19|428.49|4
1737600860000|2025-01-23 02:54:20|431.21|428.51|431.2|428.5|431.23|428.53|431.18|428.48|7
1737600870000|2025-01-23 02:54:30|431.21|428.51|431.22|428.52|431.22|428.52|431.21|428.51|2
1737600880000|2025-01-23 02:54:40|431.23|428.53|431.43|428.73|431.43|428.73|431.23|428.53|5
1737600890000|2025-01-23 02:54:50|431.44|428.74|431.46|428.76|431.46|428.76|431.42|428.72|6
1737600900000|2025-01-23 02:55:00|431.47|428.77|431.62|428.92|431.62|428.92|431.47|428.77|5
1737600910000|2025-01-23 02:55:10|431.58|428.88|431.59|428.89|431.59|428.89|431.58|428.88|4
1737600920000|2025-01-23 02:55:20|431.6|428.9|431.59|428.89|431.61|428.91|431.55|428.85|10
1737600930000|2025-01-23 02:55:30|431.6|428.9|431.75|429.05|431.75|429.05|431.6|428.9|6
1737600940000|2025-01-23 02:55:40|431.76|429.06|431.77|429.07|431.77|429.07|431.76|429.06|2
1737600950000|2025-01-23 02:55:50|431.83|429.13|431.91|429.21|431.91|429.21|431.83|429.13|8
1737600960000|2025-01-23 02:56:00|431.92|429.22|432.03|429.33|432.03|429.33|431.92|429.22|7
1737600970000|2025-01-23 02:56:10|432.04|429.34|432.12|429.42|432.15|429.45|432.04|429.34|8
1737600980000|2025-01-23 02:56:20|432.11|429.41|432.1|429.4|432.13|429.43|432.1|429.4|6
1737600990000|2025-01-23 02:56:30|432.05|429.35|432.12|429.42|432.12|429.42|432.05|429.35|7
1737601000000|2025-01-23 02:56:40|432.13|429.43|432.13|429.43|432.14|429.44|432.1|429.4|6
1737601010000|2025-01-23 02:56:50|432.14|429.44|432.12|429.42|432.18|429.48|432.1|429.4|7
1737601020000|2025-01-23 02:57:00|432.13|429.43|432.09|429.39|432.14|429.44|432.08|429.38|4
1737601030000|2025-01-23 02:57:10|432.1|429.4|432.18|429.48|432.18|429.48|432.1|429.4|4
1737601040000|2025-01-23 02:57:20|432.17|429.47|432.38|429.68|432.38|429.68|432.17|429.47|12
1737601050000|2025-01-23 02:57:30|432.39|429.69|432.29|429.59|432.41|429.71|432.26|429.56|11
1737601060000|2025-01-23 02:57:40|432.28|429.58|432.29|429.59|432.29|429.59|432.27|429.57|4
1737601070000|2025-01-23 02:57:50|432.3|429.6|432.32|429.62|432.32|429.62|432.3|429.6|3
1737601080000|2025-01-23 02:58:00|432.33|429.63|432.4|429.7|432.4|429.7|432.32|429.62|8
1737601090000|2025-01-23 02:58:10|432.41|429.71|432.47|429.77|432.47|429.77|432.41|429.71|5
1737601100000|2025-01-23 02:58:20|432.48|429.78|432.5|429.8|432.5|429.8|432.48|429.78|3
1737601110000|2025-01-23 02:58:30|432.53|429.83|432.38|429.68|432.54|429.84|432.38|429.68|7
1737601120000|2025-01-23 02:58:40|432.34|429.64|432.4|429.7|432.4|429.7|432.34|429.64|3
1737601130000|2025-01-23 02:58:50|432.44|429.74|432.46|429.76|432.46|429.76|432.44|429.74|3
1737601140000|2025-01-23 02:59:00|432.47|429.77|432.39|429.69|432.48|429.78|432.39|429.69|7
1737601150000|2025-01-23 02:59:10|432.4|429.7|432.41|429.71|432.41|429.71|432.39|429.69|4
1737601160000|2025-01-23 02:59:20|432.45|429.75|432.41|429.71|432.46|429.76|432.41|429.71|4
1737601170000|2025-01-23 02:59:30|432.4|429.7|432.31|429.61|432.4|429.7|432.31|429.61|6
1737601180000|2025-01-23 02:59:40|432.32|429.62|432.31|429.61|432.35|429.65|432.31|429.61|9
1737601190000|2025-01-23 02:59:50|432.3|429.6|432.17|429.47|432.3|429.6|432.15|429.45|6
1737601200000|2025-01-23 03:00:00|432.13|429.43|432.03|429.33|432.14|429.44|432.03|429.33|11
1737601210000|2025-01-23 03:00:10|432.01|429.31|431.94|429.24|432.01|429.31|431.93|429.23|11
1737601220000|2025-01-23 03:00:20|431.95|429.25|431.88|429.18|431.97|429.27|431.88|429.18|11
1737601230000|2025-01-23 03:00:30|431.87|429.17|431.77|429.07|431.87|429.17|431.71|429.01|10
1737601240000|2025-01-23 03:00:40|431.75|429.05|431.71|429.01|431.75|429.05|431.71|429.01|5
1737601250000|2025-01-23 03:00:50|431.72|429.02|431.76|429.06|431.76|429.06|431.71|429.01|6
1737601260000|2025-01-23 03:01:00|431.77|429.07|431.64|428.94|431.77|429.07|431.64|428.94|6
1737601270000|2025-01-23 03:01:10|431.6|428.9|431.56|428.86|431.6|428.9|431.56|428.86|7
1737601280000|2025-01-23 03:01:20|431.55|428.85|431.76|429.06|431.76|429.06|431.55|428.85|11
1737601290000|2025-01-23 03:01:30|431.77|429.07|432|429.3|432|429.3|431.77|429.07|10
1737601300000|2025-01-23 03:01:40|431.99|429.29|432.28|429.58|432.28|429.58|431.99|429.29|11
1737601310000|2025-01-23 03:01:50|432.29|429.59|432.33|429.63|432.33|429.63|432.29|429.59|5
1737601320000|2025-01-23 03:02:00|432.34|429.64|432.53|429.83|432.53|429.83|432.34|429.64|8
1737601330000|2025-01-23 03:02:10|432.59|429.89|432.53|429.83|432.6|429.9|432.53|429.83|9
1737601340000|2025-01-23 03:02:20|432.54|429.84|432.53|429.83|432.54|429.84|432.5|429.8|8
1737601350000|2025-01-23 03:02:30|432.54|429.84|432.49|429.79|432.54|429.84|432.42|429.72|8
1737601360000|2025-01-23 03:02:40|432.5|429.8|432.55|429.85|432.55|429.85|432.5|429.8|6
1737601370000|2025-01-23 03:02:50|432.56|429.86|432.52|429.82|432.58|429.88|432.5|429.8|9
1737601380000|2025-01-23 03:03:00|432.53|429.83|432.52|429.82|432.54|429.84|432.51|429.81|4
1737601390000|2025-01-23 03:03:10|432.53|429.83|432.62|429.92|432.62|429.92|432.53|429.83|5
1737601400000|2025-01-23 03:03:20|432.61|429.91|432.62|429.92|432.63|429.93|432.61|429.91|7
1737601410000|2025-01-23 03:03:30|432.63|429.93|432.78|430.08|432.78|430.08|432.63|429.93|5
1737601420000|2025-01-23 03:03:40|432.77|430.07|432.68|429.98|432.78|430.08|432.68|429.98|6
1737601430000|2025-01-23 03:03:50|432.69|429.99|432.62|429.92|432.7|430|432.58|429.88|8
1737601440000|2025-01-23 03:04:00|432.63|429.93|432.71|430.01|432.74|430.04|432.63|429.93|9
1737601450000|2025-01-23 03:04:10|432.7|430|432.72|430.02|432.73|430.03|432.7|430|4
1737601460000|2025-01-23 03:04:20|432.69|429.99|432.71|430.01|432.71|430.01|432.68|429.98|7
1737601470000|2025-01-23 03:04:30|432.68|429.98|432.78|430.08|432.78|430.08|432.68|429.98|5
1737601480000|2025-01-23 03:04:40|432.79|430.09|433|430.3|433|430.3|432.79|430.09|9
1737601490000|2025-01-23 03:04:50|433.01|430.31|433.11|430.41|433.12|430.42|433.01|430.31|9
1737601500000|2025-01-23 03:05:00|433.12|430.42|433.04|430.34|433.12|430.42|433.03|430.33|4
1737601510000|2025-01-23 03:05:10|433.05|430.35|433.23|430.53|433.23|430.53|433.05|430.35|10
1737601520000|2025-01-23 03:05:20|433.32|430.62|433.32|430.62|433.33|430.63|433.31|430.61|7
1737601530000|2025-01-23 03:05:30|433.31|430.61|433.35|430.65|433.35|430.65|433.31|430.61|5
1737601540000|2025-01-23 03:05:40|433.4|430.7|433.44|430.74|433.45|430.75|433.4|430.7|3
1737601550000|2025-01-23 03:05:50|433.43|430.73|433.45|430.75|433.45|430.75|433.42|430.72|4
1737601560000|2025-01-23 03:06:00|433.46|430.76|433.55|430.85|433.56|430.86|433.46|430.76|8
1737601570000|2025-01-23 03:06:10|433.54|430.84|433.56|430.86|433.56|430.86|433.54|430.84|3
1737601580000|2025-01-23 03:06:20|433.57|430.87|433.85|431.15|433.85|431.15|433.57|430.87|9
1737601590000|2025-01-23 03:06:30|433.82|431.12|433.83|431.13|433.83|431.13|433.82|431.12|4
1737601600000|2025-01-23 03:06:40|433.84|431.14|433.89|431.19|433.89|431.19|433.83|431.13|7
1737601610000|2025-01-23 03:06:50|433.9|431.2|433.92|431.22|434|431.3|433.9|431.2|7
1737601620000|2025-01-23 03:07:00|433.88|431.18|433.81|431.11|433.89|431.19|433.77|431.07|6
1737601630000|2025-01-23 03:07:10|433.85|431.15|433.88|431.18|433.88|431.18|433.85|431.15|4
1737601640000|2025-01-23 03:07:20|433.89|431.19|433.89|431.19|433.89|431.19|433.85|431.15|5
1737601650000|2025-01-23 03:07:30|433.9|431.2|433.96|431.26|433.96|431.26|433.9|431.2|6
1737601660000|2025-01-23 03:07:40|433.97|431.27|433.96|431.26|434.01|431.31|433.95|431.25|7
1737601670000|2025-01-23 03:07:50|433.97|431.27|434|431.3|434|431.3|433.97|431.27|4
1737601680000|2025-01-23 03:08:00|434.01|431.31|433.97|431.27|434.01|431.31|433.95|431.25|6
1737601690000|2025-01-23 03:08:10|433.98|431.28|434.08|431.38|434.08|431.38|433.98|431.28|8
1737601700000|2025-01-23 03:08:20|434.09|431.39|434.44|431.74|434.44|431.74|434.09|431.39|8
1737601710000|2025-01-23 03:08:30|434.45|431.75|434.48|431.78|434.48|431.78|434.45|431.75|4
1737601720000|2025-01-23 03:08:40|434.49|431.79|434.5|431.8|434.5|431.8|434.49|431.79|2
1737601730000|2025-01-23 03:08:50|434.51|431.81|433.37|430.67|434.51|431.81|433.37|430.67|13
1737601740000|2025-01-23 03:09:00|433.36|430.66|433.33|430.63|433.36|430.66|433.33|430.63|7
1737601750000|2025-01-23 03:09:10|433.34|430.64|433.4|430.7|433.4|430.7|433.34|430.64|4
1737601760000|2025-01-23 03:09:20|433.41|430.71|433.53|430.83|433.53|430.83|433.41|430.71|6
1737601770000|2025-01-23 03:09:30|433.54|430.84|433.51|430.81|433.54|430.84|433.5|430.8|3
1737601790000|2025-01-23 03:09:50|433.52|430.82|433.58|430.88|433.58|430.88|433.5|430.8|8
1737601800000|2025-01-23 03:10:00|433.59|430.89|433.62|430.92|433.67|430.97|433.59|430.89|8
1737601810000|2025-01-23 03:10:10|433.63|430.93|433.6|430.9|433.63|430.93|433.59|430.89|3
1737601820000|2025-01-23 03:10:20|433.61|430.91|433.63|430.93|433.63|430.93|433.56|430.86|13
1737601830000|2025-01-23 03:10:30|433.62|430.92|433.62|430.92|433.62|430.92|433.62|430.92|1
1737601840000|2025-01-23 03:10:40|433.63|430.93|433.61|430.91|433.63|430.93|433.61|430.91|3
1737601850000|2025-01-23 03:10:50|433.59|430.89|433.58|430.88|433.59|430.89|433.58|430.88|4
1737601860000|2025-01-23 03:11:00|433.57|430.87|433.51|430.81|433.57|430.87|433.51|430.81|9
1737601870000|2025-01-23 03:11:10|433.52|430.82|433.57|430.87|433.58|430.88|433.52|430.82|5
1737601890000|2025-01-23 03:11:30|433.62|430.92|433.63|430.93|433.64|430.94|433.6|430.9|5
1737601900000|2025-01-23 03:11:40|433.62|430.92|433.64|430.94|433.64|430.94|433.62|430.92|3
1737601920000|2025-01-23 03:12:00|433.65|430.95|433.68|430.98|433.7|431|433.64|430.94|9
1737601930000|2025-01-23 03:12:10|433.66|430.96|433.55|430.85|433.67|430.97|433.55|430.85|6
1737601940000|2025-01-23 03:12:20|433.56|430.86|433.52|430.82|433.56|430.86|433.45|430.75|4
1737601950000|2025-01-23 03:12:30|433.51|430.81|433.58|430.88|433.58|430.88|433.43|430.73|7
1737601960000|2025-01-23 03:12:40|433.57|430.87|433.66|430.96|433.66|430.96|433.54|430.84|8
1737601970000|2025-01-23 03:12:50|433.67|430.97|433.89|431.19|433.89|431.19|433.64|430.94|5
1737601980000|2025-01-23 03:13:00|433.9|431.2|434.02|431.32|434.02|431.32|433.9|431.2|5
1737601990000|2025-01-23 03:13:10|434.03|431.33|434.03|431.33|434.04|431.34|434.03|431.33|3
1737602000000|2025-01-23 03:13:20|434.02|431.32|433.82|431.12|434.02|431.32|433.82|431.12|5
1737602010000|2025-01-23 03:13:30|433.79|431.09|433.8|431.1|433.8|431.1|433.79|431.09|4
1737602020000|2025-01-23 03:13:40|433.79|431.09|433.51|430.81|433.79|431.09|433.51|430.81|6
1737602030000|2025-01-23 03:13:50|433.52|430.82|433.69|430.99|433.74|431.04|433.51|430.81|9
1737602040000|2025-01-23 03:14:00|433.71|431.01|433.64|430.94|433.71|431.01|433.64|430.94|6
1737602050000|2025-01-23 03:14:10|433.65|430.95|433.58|430.88|433.66|430.96|433.57|430.87|5
1737602060000|2025-01-23 03:14:20|433.57|430.87|433.86|431.16|433.86|431.16|433.57|430.87|8
1737602070000|2025-01-23 03:14:30|433.85|431.15|433.82|431.12|433.85|431.15|433.78|431.08|5
1737602080000|2025-01-23 03:14:40|433.81|431.11|433.81|431.11|433.81|431.11|433.81|431.11|1
1737602090000|2025-01-23 03:14:50|433.79|431.09|433.78|431.08|433.79|431.09|433.78|431.08|2
1737602100000|2025-01-23 03:15:00|433.82|431.12|433.96|431.26|433.96|431.26|433.82|431.12|7
1737602110000|2025-01-23 03:15:10|433.95|431.25|433.86|431.16|433.98|431.28|433.78|431.08|9
1737602120000|2025-01-23 03:15:20|433.87|431.17|433.96|431.26|433.96|431.26|433.81|431.11|5
1737602130000|2025-01-23 03:15:30|433.97|431.27|433.95|431.25|433.97|431.27|433.89|431.19|10
1737602140000|2025-01-23 03:15:40|433.92|431.22|433.82|431.12|433.93|431.23|433.82|431.12|10
1737602150000|2025-01-23 03:15:50|433.81|431.11|433.81|431.11|433.81|431.11|433.81|431.11|1
1737602160000|2025-01-23 03:16:00|433.78|431.08|433.72|431.02|433.78|431.08|433.67|430.97|10
1737602170000|2025-01-23 03:16:10|433.73|431.03|433.7|431|433.73|431.03|433.7|431|6
1737602180000|2025-01-23 03:16:20|433.85|431.15|433.88|431.18|433.88|431.18|433.84|431.14|4
1737602190000|2025-01-23 03:16:30|433.89|431.19|433.86|431.16|433.92|431.22|433.86|431.16|5
1737602200000|2025-01-23 03:16:40|433.87|431.17|433.91|431.21|433.95|431.25|433.87|431.17|7
1737602210000|2025-01-23 03:16:50|433.88|431.18|433.93|431.23|433.95|431.25|433.88|431.18|5
1737602220000|2025-01-23 03:17:00|433.94|431.24|434.05|431.35|434.05|431.35|433.94|431.24|11
1737602230000|2025-01-23 03:17:10|434.04|431.34|433.91|431.21|434.05|431.35|433.91|431.21|10
1737602240000|2025-01-23 03:17:20|433.84|431.14|433.94|431.24|433.94|431.24|433.84|431.14|9
1737602250000|2025-01-23 03:17:30|434.06|431.36|433.94|431.24|434.06|431.36|433.93|431.23|9
1737602260000|2025-01-23 03:17:40|433.96|431.26|433.94|431.24|434|431.3|433.94|431.24|6
1737602270000|2025-01-23 03:17:50|433.97|431.27|433.96|431.26|433.99|431.29|433.96|431.26|3
1737602280000|2025-01-23 03:18:00|433.95|431.25|433.73|431.03|433.95|431.25|433.71|431.01|10
1737602290000|2025-01-23 03:18:10|433.77|431.07|433.7|431|433.77|431.07|433.69|430.99|6
1737602300000|2025-01-23 03:18:20|433.71|431.01|433.77|431.07|433.86|431.16|433.71|431.01|9
1737602310000|2025-01-23 03:18:30|433.76|431.06|433.76|431.06|433.76|431.06|433.76|431.06|1
1737602320000|2025-01-23 03:18:40|433.67|430.97|433.67|430.97|433.67|430.97|433.67|430.97|1
1737602330000|2025-01-23 03:18:50|433.68|430.98|433.69|430.99|433.69|430.99|433.68|430.98|2
1737602340000|2025-01-23 03:19:00|433.7|431|433.69|430.99|433.84|431.14|433.66|430.96|12
1737602350000|2025-01-23 03:19:10|433.7|431|433.59|430.89|433.73|431.03|433.57|430.87|8
1737602360000|2025-01-23 03:19:20|433.56|430.86|433.63|430.93|433.63|430.93|433.52|430.82|8
1737602370000|2025-01-23 03:19:30|433.62|430.92|433.73|431.03|433.73|431.03|433.62|430.92|10
1737602380000|2025-01-23 03:19:40|433.74|431.04|433.85|431.15|433.85|431.15|433.74|431.04|7
1737602390000|2025-01-23 03:19:50|433.89|431.19|433.89|431.19|433.9|431.2|433.85|431.15|7
1737602400000|2025-01-23 03:20:00|433.86|431.16|433.77|431.07|433.86|431.16|433.72|431.02|8
1737602410000|2025-01-23 03:20:10|433.8|431.1|433.82|431.12|433.88|431.18|433.8|431.1|11
1737602420000|2025-01-23 03:20:20|433.76|431.06|433.73|431.03|433.76|431.06|433.73|431.03|3
1737602430000|2025-01-23 03:20:30|433.74|431.04|433.58|430.88|433.74|431.04|433.5|430.8|11
1737602440000|2025-01-23 03:20:40|433.57|430.87|433.49|430.79|433.57|430.87|433.49|430.79|8
1737602450000|2025-01-23 03:20:50|433.43|430.73|433.22|430.52|433.45|430.75|433.15|430.45|15
1737602460000|2025-01-23 03:21:00|433.16|430.46|433.13|430.43|433.16|430.46|433.13|430.43|6
1737602470000|2025-01-23 03:21:10|433.12|430.42|433.04|430.34|433.12|430.42|432.99|430.29|9
1737602480000|2025-01-23 03:21:20|433.05|430.35|433.25|430.55|433.26|430.56|433.05|430.35|10
1737602490000|2025-01-23 03:21:30|433.26|430.56|433.6|430.9|433.6|430.9|433.26|430.56|14
1737602500000|2025-01-23 03:21:40|433.61|430.91|433.49|430.79|433.61|430.91|433.49|430.79|4
1737602510000|2025-01-23 03:21:50|433.48|430.78|433.48|430.78|433.48|430.78|433.45|430.75|6
1737602520000|2025-01-23 03:22:00|433.47|430.77|433.44|430.74|433.47|430.77|433.43|430.73|3
1737602530000|2025-01-23 03:22:10|433.45|430.75|433.48|430.78|433.49|430.79|433.45|430.75|8
1737602540000|2025-01-23 03:22:20|433.47|430.77|433.31|430.61|433.47|430.77|433.24|430.54|10
1737602550000|2025-01-23 03:22:30|433.3|430.6|433.29|430.59|433.31|430.61|433.29|430.59|4
1737602560000|2025-01-23 03:22:40|433.28|430.58|433.09|430.39|433.28|430.58|433.09|430.39|9
1737602570000|2025-01-23 03:22:50|433.1|430.4|433.11|430.41|433.11|430.41|433.1|430.4|8
1737602580000|2025-01-23 03:23:00|433.14|430.44|433.39|430.69|433.39|430.69|433.14|430.44|4
1737602590000|2025-01-23 03:23:10|433.4|430.7|433.4|430.7|433.4|430.7|433.4|430.7|1
1737602600000|2025-01-23 03:23:20|433.45|430.75|433.7|431|433.7|431|433.45|430.75|6
1737602610000|2025-01-23 03:23:30|433.69|430.99|433.87|431.17|433.87|431.17|433.69|430.99|10
1737602620000|2025-01-23 03:23:40|433.88|431.18|433.96|431.26|433.97|431.27|433.88|431.18|4
1737602630000|2025-01-23 03:23:50|433.97|431.27|433.96|431.26|433.97|431.27|433.96|431.26|4
1737602640000|2025-01-23 03:24:00|433.95|431.25|433.81|431.11|433.95|431.25|433.81|431.11|3
1737602650000|2025-01-23 03:24:10|433.8|431.1|433.77|431.07|433.8|431.1|433.77|431.07|2
1737602660000|2025-01-23 03:24:20|433.79|431.09|433.83|431.13|433.83|431.13|433.78|431.08|4
1737602670000|2025-01-23 03:24:30|433.91|431.21|434.01|431.31|434.01|431.31|433.88|431.18|6
1737602680000|2025-01-23 03:24:40|434.02|431.32|434.02|431.32|434.05|431.35|434.01|431.31|6
1737602690000|2025-01-23 03:24:50|433.98|431.28|433.95|431.25|434|431.3|433.94|431.24|5
1737602700000|2025-01-23 03:25:00|433.96|431.26|433.92|431.22|433.96|431.26|433.91|431.21|4
1737602710000|2025-01-23 03:25:10|433.96|431.26|434.08|431.38|434.08|431.38|433.96|431.26|6
1737602720000|2025-01-23 03:25:20|434.07|431.37|434.13|431.43|434.13|431.43|434.07|431.37|7
1737602730000|2025-01-23 03:25:30|434.14|431.44|434.15|431.45|434.15|431.45|434.14|431.44|2
1737602740000|2025-01-23 03:25:40|434.08|431.38|434.11|431.41|434.11|431.41|434.07|431.37|3
1737602750000|2025-01-23 03:25:50|434.14|431.44|434.16|431.46|434.16|431.46|434.14|431.44|2
1737602760000|2025-01-23 03:26:00|434.19|431.49|434.26|431.56|434.27|431.57|434.19|431.49|3
1737602770000|2025-01-23 03:26:10|434.33|431.63|434.42|431.72|434.42|431.72|434.33|431.63|9
1737602780000|2025-01-23 03:26:20|434.44|431.74|434.54|431.84|434.54|431.84|434.37|431.67|12
1737602790000|2025-01-23 03:26:30|434.55|431.85|434.66|431.96|434.66|431.96|434.55|431.85|3
1737602800000|2025-01-23 03:26:40|434.67|431.97|434.68|431.98|434.7|432|434.67|431.97|5
1737602810000|2025-01-23 03:26:50|434.69|431.99|434.72|432.02|434.72|432.02|434.69|431.99|4
1737602820000|2025-01-23 03:27:00|434.74|432.04|434.81|432.11|434.81|432.11|434.72|432.02|7
1737602830000|2025-01-23 03:27:10|434.78|432.08|434.83|432.13|434.89|432.19|434.78|432.08|6
1737602840000|2025-01-23 03:27:20|434.79|432.09|434.79|432.09|434.88|432.18|434.78|432.08|9
1737602850000|2025-01-23 03:27:30|434.81|432.11|434.79|432.09|434.83|432.13|434.79|432.09|4
1737602860000|2025-01-23 03:27:40|434.82|432.12|434.9|432.2|434.9|432.2|434.82|432.12|3
1737602870000|2025-01-23 03:27:50|434.91|432.21|434.97|432.27|434.97|432.27|434.9|432.2|9
1737602880000|2025-01-23 03:28:00|434.98|432.28|435|432.3|435|432.3|434.98|432.28|3
1737602890000|2025-01-23 03:28:10|435.01|432.31|435.02|432.32|435.03|432.33|435.01|432.31|4
1737602900000|2025-01-23 03:28:20|434.99|432.29|435.01|432.31|435.01|432.31|434.97|432.27|4
1737602910000|2025-01-23 03:28:30|435.02|432.32|435.14|432.44|435.14|432.44|435.02|432.32|5
1737602920000|2025-01-23 03:28:40|435.18|432.48|435.25|432.55|435.25|432.55|435.18|432.48|9
1737602930000|2025-01-23 03:28:50|435.33|432.63|435.47|432.77|435.47|432.77|435.33|432.63|7
1737602940000|2025-01-23 03:29:00|435.48|432.78|435.34|432.64|435.48|432.78|435.32|432.62|10
1737602960000|2025-01-23 03:29:20|435.33|432.63|435.34|432.64|435.34|432.64|435.33|432.63|2
1737602970000|2025-01-23 03:29:30|435.33|432.63|435.15|432.45|435.33|432.63|435.11|432.41|8
1737602980000|2025-01-23 03:29:40|435.14|432.44|435.14|432.44|435.16|432.46|435.14|432.44|4
1737602990000|2025-01-23 03:29:50|435.15|432.45|435.16|432.46|435.16|432.46|435.15|432.45|2
1737603000000|2025-01-23 03:30:00|435.17|432.47|435.15|432.45|435.27|432.57|435.14|432.44|11
1737603010000|2025-01-23 03:30:10|435.18|432.48|435.22|432.52|435.22|432.52|435.15|432.45|9
1737603020000|2025-01-23 03:30:20|435.26|432.56|435.32|432.62|435.32|432.62|435.26|432.56|8
1737603030000|2025-01-23 03:30:30|435.29|432.59|435.32|432.62|435.32|432.62|435.25|432.55|7
1737603040000|2025-01-23 03:30:40|435.33|432.63|435.36|432.66|435.37|432.67|435.21|432.51|8
1737603050000|2025-01-23 03:30:50|435.35|432.65|435.35|432.65|435.35|432.65|435.35|432.65|1
1737603060000|2025-01-23 03:31:00|435.34|432.64|435.25|432.55|435.34|432.64|435.25|432.55|5
1737603090000|2025-01-23 03:31:30|435.29|432.59|435.29|432.59|435.34|432.64|435.29|432.59|6
1737603100000|2025-01-23 03:31:40|435.3|432.6|435.29|432.59|435.3|432.6|435.28|432.58|3
1737603110000|2025-01-23 03:31:50|435.27|432.57|435.27|432.57|435.27|432.57|435.24|432.54|3
1737603120000|2025-01-23 03:32:00|435.32|432.62|435.31|432.61|435.32|432.62|435.31|432.61|2
1737603130000|2025-01-23 03:32:10|435.21|432.51|435.25|432.55|435.25|432.55|435.21|432.51|5
1737603140000|2025-01-23 03:32:20|435.26|432.56|435.34|432.64|435.34|432.64|435.25|432.55|6
1737603150000|2025-01-23 03:32:30|435.3|432.6|435.26|432.56|435.3|432.6|435.23|432.53|5
1737603160000|2025-01-23 03:32:40|435.25|432.55|435.22|432.52|435.25|432.55|435.22|432.52|4
1737603170000|2025-01-23 03:32:50|435.21|432.51|435.26|432.56|435.26|432.56|435.21|432.51|5
1737603180000|2025-01-23 03:33:00|435.27|432.57|435.33|432.63|435.34|432.64|435.27|432.57|3
1737603190000|2025-01-23 03:33:10|435.29|432.59|435.23|432.53|435.29|432.59|435.23|432.53|7
1737603200000|2025-01-23 03:33:20|435.14|432.44|435.05|432.35|435.14|432.44|435.05|432.35|8
1737603210000|2025-01-23 03:33:30|435.06|432.36|435.04|432.34|435.06|432.36|435.04|432.34|3
1737603220000|2025-01-23 03:33:40|435.02|432.32|434.99|432.29|435.03|432.33|434.99|432.29|6
1737603230000|2025-01-23 03:33:50|434.98|432.28|434.97|432.27|434.98|432.28|434.97|432.27|4
1737603240000|2025-01-23 03:34:00|434.98|432.28|434.88|432.18|434.98|432.28|434.87|432.17|3
1737603250000|2025-01-23 03:34:10|434.87|432.17|434.86|432.16|434.88|432.18|434.86|432.16|4
1737603260000|2025-01-23 03:34:20|434.87|432.17|434.88|432.18|434.88|432.18|434.86|432.16|4
1737603270000|2025-01-23 03:34:30|434.87|432.17|434.88|432.18|434.88|432.18|434.87|432.17|2
1737603280000|2025-01-23 03:34:40|434.89|432.19|434.94|432.24|434.94|432.24|434.89|432.19|4
1737603290000|2025-01-23 03:34:50|434.93|432.23|434.91|432.21|434.93|432.23|434.89|432.19|3
1737603300000|2025-01-23 03:35:00|434.95|432.25|435.02|432.32|435.02|432.32|434.95|432.25|6
1737603310000|2025-01-23 03:35:10|435.03|432.33|435.03|432.33|435.04|432.34|435.03|432.33|3
1737603320000|2025-01-23 03:35:20|435.18|432.48|435.19|432.49|435.19|432.49|435.17|432.47|4
1737603330000|2025-01-23 03:35:30|435.18|432.48|435.18|432.48|435.18|432.48|435.16|432.46|5
1737603340000|2025-01-23 03:35:40|435.19|432.49|435.22|432.52|435.22|432.52|435.19|432.49|4
1737603350000|2025-01-23 03:35:50|435.23|432.53|435.22|432.52|435.24|432.54|435.22|432.52|3
1737603360000|2025-01-23 03:36:00|435.31|432.61|435.43|432.73|435.43|432.73|435.31|432.61|7
1737603370000|2025-01-23 03:36:10|435.42|432.72|435.41|432.71|435.43|432.73|435.41|432.71|4
1737603380000|2025-01-23 03:36:20|435.42|432.72|435.39|432.69|435.42|432.72|435.38|432.68|5
1737603390000|2025-01-23 03:36:30|435.4|432.7|435.5|432.8|435.5|432.8|435.4|432.7|6
1737603400000|2025-01-23 03:36:40|435.49|432.79|435.5|432.8|435.5|432.8|435.49|432.79|2
1737603410000|2025-01-23 03:36:50|435.51|432.81|435.49|432.79|435.52|432.82|435.49|432.79|5
1737603420000|2025-01-23 03:37:00|435.47|432.77|435.47|432.77|435.47|432.77|435.47|432.77|1
1737603430000|2025-01-23 03:37:10|435.48|432.78|435.47|432.77|435.48|432.78|435.47|432.77|2
1737603440000|2025-01-23 03:37:20|435.48|432.78|435.48|432.78|435.48|432.78|435.48|432.78|1
1737603450000|2025-01-23 03:37:30|435.47|432.77|435.46|432.76|435.47|432.77|435.46|432.76|2
1737603460000|2025-01-23 03:37:40|435.37|432.67|435.39|432.69|435.41|432.71|435.37|432.67|4
1737603470000|2025-01-23 03:37:50|435.38|432.68|435.37|432.67|435.38|432.68|435.37|432.67|2
1737603480000|2025-01-23 03:38:00|435.36|432.66|435.35|432.65|435.36|432.66|435.35|432.65|2
1737603490000|2025-01-23 03:38:10|435.33|432.63|435.33|432.63|435.33|432.63|435.33|432.63|1
1737603500000|2025-01-23 03:38:20|435.25|432.55|435.31|432.61|435.31|432.61|435.25|432.55|2
1737603510000|2025-01-23 03:38:30|435.3|432.6|435.21|432.51|435.3|432.6|435.16|432.46|5
1737603520000|2025-01-23 03:38:40|435.2|432.5|435.18|432.48|435.2|432.5|435.18|432.48|3
1737603530000|2025-01-23 03:38:50|435.12|432.42|435.11|432.41|435.12|432.42|435.1|432.4|4
1737603540000|2025-01-23 03:39:00|435.1|432.4|435.09|432.39|435.1|432.4|435.09|432.39|2
1737603550000|2025-01-23 03:39:10|435.08|432.38|435.09|432.39|435.09|432.39|435.08|432.38|2
1737603560000|2025-01-23 03:39:20|435.1|432.4|435.12|432.42|435.12|432.42|435.1|432.4|3
1737603570000|2025-01-23 03:39:30|435.13|432.43|435.13|432.43|435.14|432.44|435.13|432.43|3
1737603580000|2025-01-23 03:39:40|435.14|432.44|435.2|432.5|435.29|432.59|435.14|432.44|4
1737603590000|2025-01-23 03:39:50|435.21|432.51|435.22|432.52|435.23|432.53|435.21|432.51|5
1737603600000|2025-01-23 03:40:00|435.21|432.51|435.13|432.43|435.21|432.51|435.1|432.4|4
1737603610000|2025-01-23 03:40:10|435.14|432.44|435.11|432.41|435.15|432.45|435.11|432.41|8
1737603620000|2025-01-23 03:40:20|435.12|432.42|435.08|432.38|435.12|432.42|434.94|432.24|16
1737603630000|2025-01-23 03:40:30|435.09|432.39|435.13|432.43|435.13|432.43|435.09|432.39|5
1737603640000|2025-01-23 03:40:40|435.17|432.47|435.14|432.44|435.17|432.47|435.14|432.44|9
1737603650000|2025-01-23 03:40:50|435.13|432.43|434.99|432.29|435.13|432.43|434.96|432.26|10
1737603660000|2025-01-23 03:41:00|434.98|432.28|434.9|432.2|434.98|432.28|434.9|432.2|8
1737603670000|2025-01-23 03:41:10|434.89|432.19|434.88|432.18|434.9|432.2|434.87|432.17|4
1737603690000|2025-01-23 03:41:30|434.87|432.17|434.85|432.15|434.87|432.17|434.85|432.15|5
1737603700000|2025-01-23 03:41:40|434.86|432.16|434.88|432.18|434.88|432.18|434.86|432.16|2
1737603710000|2025-01-23 03:41:50|434.89|432.19|434.85|432.15|434.89|432.19|434.85|432.15|2
1737603720000|2025-01-23 03:42:00|434.86|432.16|434.92|432.22|435.01|432.31|434.86|432.16|7
1737603730000|2025-01-23 03:42:10|434.93|432.23|434.94|432.24|434.95|432.25|434.93|432.23|5
1737603740000|2025-01-23 03:42:20|434.95|432.25|434.95|432.25|434.95|432.25|434.95|432.25|1
1737603750000|2025-01-23 03:42:30|434.96|432.26|434.97|432.27|434.97|432.27|434.96|432.26|2
1737603760000|2025-01-23 03:42:40|434.96|432.26|435.05|432.35|435.05|432.35|434.96|432.26|5
1737603770000|2025-01-23 03:42:50|435.06|432.36|435.07|432.37|435.07|432.37|435.06|432.36|2
1737603780000|2025-01-23 03:43:00|435.08|432.38|435.12|432.42|435.12|432.42|435.08|432.38|4
1737603790000|2025-01-23 03:43:10|435.13|432.43|435.13|432.43|435.14|432.44|435.06|432.36|9
1737603800000|2025-01-23 03:43:20|435.14|432.44|435.14|432.44|435.15|432.45|435.14|432.44|5
1737603810000|2025-01-23 03:43:30|435.15|432.45|435.14|432.44|435.15|432.45|435.14|432.44|2
1737603820000|2025-01-23 03:43:40|435.13|432.43|435|432.3|435.13|432.43|434.94|432.24|9
1737603830000|2025-01-23 03:43:50|435.01|432.31|434.98|432.28|435.01|432.31|434.98|432.28|4
1737603840000|2025-01-23 03:44:00|434.99|432.29|435|432.3|435|432.3|434.99|432.29|2
1737603860000|2025-01-23 03:44:20|434.99|432.29|435.1|432.4|435.1|432.4|434.99|432.29|5
1737603870000|2025-01-23 03:44:30|435.09|432.39|435.1|432.4|435.1|432.4|435.09|432.39|2
1737603890000|2025-01-23 03:44:50|435.11|432.41|435.1|432.4|435.11|432.41|435.1|432.4|2
1737603900000|2025-01-23 03:45:00|435.09|432.39|434.96|432.26|435.1|432.4|434.96|432.26|3
1737603910000|2025-01-23 03:45:10|434.97|432.27|434.89|432.19|435.02|432.32|434.85|432.15|13
1737603920000|2025-01-23 03:45:20|434.84|432.14|434.84|432.14|434.88|432.18|434.84|432.14|7
1737603930000|2025-01-23 03:45:30|434.83|432.13|434.81|432.11|434.83|432.13|434.81|432.11|3
1737603940000|2025-01-23 03:45:40|434.8|432.1|434.79|432.09|434.8|432.1|434.79|432.09|2
1737603950000|2025-01-23 03:45:50|434.69|431.99|434.74|432.04|434.74|432.04|434.69|431.99|5
1737603960000|2025-01-23 03:46:00|434.76|432.06|434.77|432.07|434.77|432.07|434.76|432.06|2
1737603980000|2025-01-23 03:46:20|434.76|432.06|434.76|432.06|434.77|432.07|434.76|432.06|5
1737603990000|2025-01-23 03:46:30|434.65|431.95|434.56|431.86|434.72|432.02|434.56|431.86|8
1737604000000|2025-01-23 03:46:40|434.55|431.85|434.44|431.74|434.55|431.85|434.44|431.74|5
1737604010000|2025-01-23 03:46:50|434.45|431.75|434.43|431.73|434.45|431.75|434.42|431.72|6
1737604020000|2025-01-23 03:47:00|434.42|431.72|434.42|431.72|434.42|431.72|434.41|431.71|3
1737604030000|2025-01-23 03:47:10|434.41|431.71|434.42|431.72|434.42|431.72|434.41|431.71|2
1737604040000|2025-01-23 03:47:20|434.41|431.71|434.49|431.79|434.49|431.79|434.41|431.71|4
1737604050000|2025-01-23 03:47:30|434.5|431.8|434.39|431.69|434.5|431.8|434.39|431.69|6
1737604060000|2025-01-23 03:47:40|434.36|431.66|434.26|431.56|434.37|431.67|434.26|431.56|11
1737604070000|2025-01-23 03:47:50|434.25|431.55|434.25|431.55|434.25|431.55|434.25|431.55|1
1737604080000|2025-01-23 03:48:00|434.24|431.54|434.23|431.53|434.25|431.55|434.23|431.53|3
1737604090000|2025-01-23 03:48:10|434.22|431.52|434.22|431.52|434.22|431.52|434.21|431.51|5
1737604100000|2025-01-23 03:48:20|434.21|431.51|434.2|431.5|434.21|431.51|434.2|431.5|2
1737604110000|2025-01-23 03:48:30|434.18|431.48|433.9|431.2|434.18|431.48|433.9|431.2|16
1737604120000|2025-01-23 03:48:40|433.89|431.19|433.8|431.1|433.89|431.19|433.78|431.08|8
1737604130000|2025-01-23 03:48:50|433.7|431|433.51|430.81|433.71|431.01|433.5|430.8|12
1737604140000|2025-01-23 03:49:00|433.52|430.82|433.5|430.8|433.56|430.86|433.5|430.8|9
1737604150000|2025-01-23 03:49:10|433.49|430.79|433.45|430.75|433.49|430.79|433.45|430.75|3
1737604160000|2025-01-23 03:49:20|433.44|430.74|433.45|430.75|433.49|430.79|433.43|430.73|8
1737604170000|2025-01-23 03:49:30|433.44|430.74|433.48|430.78|433.48|430.78|433.41|430.71|7
1737604180000|2025-01-23 03:49:40|433.46|430.76|433.45|430.75|433.47|430.77|433.45|430.75|4
1737604190000|2025-01-23 03:49:50|433.38|430.68|433.37|430.67|433.38|430.68|433.37|430.67|2
1737604200000|2025-01-23 03:50:00|433.23|430.53|433.23|430.53|433.31|430.61|433.23|430.53|5
1737604210000|2025-01-23 03:50:10|433.2|430.5|433.03|430.33|433.2|430.5|433.02|430.32|8
1737604220000|2025-01-23 03:50:20|432.98|430.28|432.85|430.15|433.03|430.33|432.85|430.15|16
1737604230000|2025-01-23 03:50:30|432.89|430.19|432.6|429.9|432.89|430.19|432.6|429.9|15
1737604240000|2025-01-23 03:50:40|432.69|429.99|432.36|429.66|432.69|429.99|432.36|429.66|19
1737604250000|2025-01-23 03:50:50|432.35|429.65|432.28|429.58|432.36|429.66|432.28|429.58|12
1737604260000|2025-01-23 03:51:00|432.25|429.55|432.03|429.33|432.26|429.56|432.03|429.33|10
1737604270000|2025-01-23 03:51:10|431.99|429.29|431.83|429.13|431.99|429.29|431.81|429.11|10
1737604280000|2025-01-23 03:51:20|431.84|429.14|431.84|429.14|431.84|429.14|431.83|429.13|7
1737604290000|2025-01-23 03:51:30|431.85|429.15|431.75|429.05|431.89|429.19|431.75|429.05|9
1737604300000|2025-01-23 03:51:40|431.76|429.06|431.68|428.98|431.76|429.06|431.68|428.98|8
1737604310000|2025-01-23 03:51:50|431.67|428.97|431.53|428.83|431.67|428.97|431.53|428.83|7
1737604320000|2025-01-23 03:52:00|431.54|428.84|431.53|428.83|431.54|428.84|431.53|428.83|6
1737604330000|2025-01-23 03:52:10|431.54|428.84|431.82|429.12|431.82|429.12|431.54|428.84|13
1737604340000|2025-01-23 03:52:20|431.81|429.11|431.82|429.12|431.83|429.13|431.81|429.11|8
1737604350000|2025-01-23 03:52:30|431.83|429.13|431.67|428.97|431.83|429.13|431.67|428.97|6
1737604360000|2025-01-23 03:52:40|431.68|428.98|431.71|429.01|431.72|429.02|431.68|428.98|6
1737604370000|2025-01-23 03:52:50|431.8|429.1|431.85|429.15|431.85|429.15|431.8|429.1|6
1737604380000|2025-01-23 03:53:00|431.86|429.16|432.17|429.47|432.17|429.47|431.86|429.16|17
1737604390000|2025-01-23 03:53:10|432.18|429.48|432.23|429.53|432.23|429.53|432.18|429.48|6
1737604400000|2025-01-23 03:53:20|432.24|429.54|432.2|429.5|432.24|429.54|432.2|429.5|4
1737604410000|2025-01-23 03:53:30|432.21|429.51|432.16|429.46|432.21|429.51|432.15|429.45|8
1737604420000|2025-01-23 03:53:40|432.17|429.47|432.11|429.41|432.19|429.49|432.1|429.4|6
1737604430000|2025-01-23 03:53:50|432.1|429.4|432.1|429.4|432.1|429.4|432.1|429.4|1
1737604440000|2025-01-23 03:54:00|432.09|429.39|431.93|429.23|432.09|429.39|431.91|429.21|6
1737604450000|2025-01-23 03:54:10|431.89|429.19|431.85|429.15|431.9|429.2|431.83|429.13|6
1737604460000|2025-01-23 03:54:20|431.86|429.16|431.86|429.16|431.86|429.16|431.84|429.14|5
1737604470000|2025-01-23 03:54:30|431.87|429.17|431.75|429.05|431.87|429.17|431.75|429.05|6
1737604480000|2025-01-23 03:54:40|431.74|429.04|431.91|429.21|431.91|429.21|431.74|429.04|7
1737604490000|2025-01-23 03:54:50|431.92|429.22|432.08|429.38|432.08|429.38|431.92|429.22|8
1737604500000|2025-01-23 03:55:00|432.07|429.37|432.08|429.38|432.08|429.38|432.07|429.37|2
1737604510000|2025-01-23 03:55:10|432.09|429.39|432.12|429.42|432.12|429.42|432.09|429.39|4
1737604520000|2025-01-23 03:55:20|432.13|429.43|432.21|429.51|432.21|429.51|432.13|429.43|5
1737604530000|2025-01-23 03:55:30|432.22|429.52|432.26|429.56|432.27|429.57|432.22|429.52|11
1737604540000|2025-01-23 03:55:40|432.24|429.54|432.28|429.58|432.28|429.58|432.24|429.54|5
1737604550000|2025-01-23 03:55:50|432.29|429.59|432.33|429.63|432.33|429.63|432.29|429.59|4
1737604560000|2025-01-23 03:56:00|432.34|429.64|432.4|429.7|432.43|429.73|432.33|429.63|7
1737604570000|2025-01-23 03:56:10|432.41|429.71|432.53|429.83|432.53|429.83|432.41|429.71|10
1737604580000|2025-01-23 03:56:20|432.54|429.84|432.57|429.87|432.57|429.87|432.54|429.84|4
1737604590000|2025-01-23 03:56:30|432.58|429.88|432.62|429.92|432.63|429.93|432.58|429.88|3
1737604600000|2025-01-23 03:56:40|432.57|429.87|432.54|429.84|432.57|429.87|432.51|429.81|6
1737604610000|2025-01-23 03:56:50|432.53|429.83|432.54|429.84|432.54|429.84|432.53|429.83|4
1737604620000|2025-01-23 03:57:00|432.57|429.87|432.64|429.94|432.64|429.94|432.57|429.87|8
1737604630000|2025-01-23 03:57:10|432.65|429.95|432.66|429.96|432.66|429.96|432.65|429.95|2
1737604640000|2025-01-23 03:57:20|432.67|429.97|432.75|430.05|432.75|430.05|432.67|429.97|3
1737604650000|2025-01-23 03:57:30|432.76|430.06|432.78|430.08|432.78|430.08|432.76|430.06|3
1737604660000|2025-01-23 03:57:40|432.76|430.06|432.78|430.08|432.78|430.08|432.76|430.06|5
1737604670000|2025-01-23 03:57:50|432.76|430.06|432.77|430.07|432.77|430.07|432.76|430.06|2
1737604680000|2025-01-23 03:58:00|432.78|430.08|432.86|430.16|432.88|430.18|432.76|430.06|7
1737604690000|2025-01-23 03:58:10|432.91|430.21|433.03|430.33|433.03|430.33|432.9|430.2|10
1737604700000|2025-01-23 03:58:20|433.02|430.32|433.12|430.42|433.12|430.42|433.02|430.32|6
1737604710000|2025-01-23 03:58:30|433.13|430.43|433.15|430.45|433.15|430.45|433.13|430.43|3
1737604720000|2025-01-23 03:58:40|433.16|430.46|433.19|430.49|433.19|430.49|433.16|430.46|4
1737604730000|2025-01-23 03:58:50|433.2|430.5|433.21|430.51|433.22|430.52|433.18|430.48|10
1737604740000|2025-01-23 03:59:00|433.14|430.44|433.17|430.47|433.17|430.47|433.14|430.44|4
1737604750000|2025-01-23 03:59:10|433.15|430.45|433.12|430.42|433.16|430.46|433.12|430.42|3
1737604760000|2025-01-23 03:59:20|433.13|430.43|432.96|430.26|433.13|430.43|432.96|430.26|8
1737604770000|2025-01-23 03:59:30|432.97|430.27|432.99|430.29|432.99|430.29|432.97|430.27|3
1737604790000|2025-01-23 03:59:50|432.98|430.28|432.98|430.28|432.99|430.29|432.98|430.28|5
1737604800000|2025-01-23 04:00:00|432.99|430.29|432.99|430.29|433.01|430.31|432.98|430.28|8
1737604810000|2025-01-23 04:00:10|433.01|430.31|433.1|430.4|433.11|430.41|433.01|430.31|9
1737604820000|2025-01-23 04:00:20|433.08|430.38|433.12|430.42|433.12|430.42|433.08|430.38|5
1737604830000|2025-01-23 04:00:30|433.13|430.43|433.03|430.33|433.16|430.46|433.01|430.31|8
1737604840000|2025-01-23 04:00:40|432.99|430.29|432.89|430.19|432.99|430.29|432.87|430.17|8
1737604850000|2025-01-23 04:00:50|432.9|430.2|432.9|430.2|432.9|430.2|432.89|430.19|5
1737604860000|2025-01-23 04:01:00|432.89|430.19|432.87|430.17|432.91|430.21|432.86|430.16|6
1737604870000|2025-01-23 04:01:10|432.86|430.16|432.8|430.1|432.86|430.16|432.79|430.09|6
1737604880000|2025-01-23 04:01:20|432.79|430.09|432.76|430.06|432.79|430.09|432.75|430.05|4
1737604890000|2025-01-23 04:01:30|432.77|430.07|432.77|430.07|432.77|430.07|432.77|430.07|1
1737604900000|2025-01-23 04:01:40|432.71|430.01|432.72|430.02|432.72|430.02|432.71|430.01|2
1737604910000|2025-01-23 04:01:50|432.73|430.03|432.82|430.12|432.82|430.12|432.73|430.03|4
1737604920000|2025-01-23 04:02:00|432.83|430.13|432.79|430.09|432.83|430.13|432.79|430.09|2
1737604930000|2025-01-23 04:02:10|432.8|430.1|432.83|430.13|432.83|430.13|432.8|430.1|4
1737604940000|2025-01-23 04:02:20|432.84|430.14|432.93|430.23|432.93|430.23|432.84|430.14|5
1737604950000|2025-01-23 04:02:30|432.92|430.22|433.04|430.34|433.06|430.36|432.92|430.22|12
1737604960000|2025-01-23 04:02:40|433.03|430.33|433.05|430.35|433.05|430.35|432.9|430.2|14
1737604970000|2025-01-23 04:02:50|433.06|430.36|433.19|430.49|433.19|430.49|433.06|430.36|16
1737604980000|2025-01-23 04:03:00|433.2|430.5|433.03|430.33|433.21|430.51|433.02|430.32|11
1737604990000|2025-01-23 04:03:10|433.02|430.32|433.12|430.42|433.12|430.42|433|430.3|12
1737605000000|2025-01-23 04:03:20|433.13|430.43|433.21|430.51|433.22|430.52|433.12|430.42|8
1737605010000|2025-01-23 04:03:30|433.22|430.52|433.25|430.55|433.25|430.55|433.22|430.52|3
1737605020000|2025-01-23 04:03:40|433.22|430.52|433.23|430.53|433.23|430.53|433.22|430.52|2
1737605030000|2025-01-23 04:03:50|433.2|430.5|433.18|430.48|433.2|430.5|433.11|430.41|11
1737605040000|2025-01-23 04:04:00|433.14|430.44|432.91|430.21|433.14|430.44|432.91|430.21|8
1737605050000|2025-01-23 04:04:10|432.92|430.22|432.91|430.21|432.92|430.22|432.86|430.16|11
1737605060000|2025-01-23 04:04:20|432.92|430.22|433.12|430.42|433.12|430.42|432.92|430.22|11
1737605070000|2025-01-23 04:04:30|433.11|430.41|433.07|430.37|433.11|430.41|433.06|430.36|4
1737605080000|2025-01-23 04:04:40|432.9|430.2|432.75|430.05|432.91|430.21|432.75|430.05|18
1737605090000|2025-01-23 04:04:50|432.73|430.03|432.75|430.05|432.75|430.05|432.73|430.03|3
1737605100000|2025-01-23 04:05:00|432.77|430.07|432.86|430.16|432.88|430.18|432.77|430.07|9
1737605110000|2025-01-23 04:05:10|432.9|430.2|432.8|430.1|432.91|430.21|432.78|430.08|12
1737605120000|2025-01-23 04:05:20|432.77|430.07|432.65|429.95|432.77|430.07|432.65|429.95|9
1737605130000|2025-01-23 04:05:30|432.64|429.94|432.52|429.82|432.64|429.94|432.52|429.82|8
1737605140000|2025-01-23 04:05:40|432.49|429.79|432.45|429.75|432.49|429.79|432.45|429.75|5
1737605150000|2025-01-23 04:05:50|432.44|429.74|432.4|429.7|432.44|429.74|432.4|429.7|5
1737605160000|2025-01-23 04:06:00|432.41|429.71|432.5|429.8|432.5|429.8|432.41|429.71|5
1737605170000|2025-01-23 04:06:10|432.51|429.81|432.46|429.76|432.51|429.81|432.46|429.76|3
1737605180000|2025-01-23 04:06:20|432.45|429.75|432.69|429.99|432.69|429.99|432.45|429.75|11
1737605190000|2025-01-23 04:06:30|432.7|430|432.74|430.04|432.75|430.05|432.7|430|3
1737605200000|2025-01-23 04:06:40|432.75|430.05|432.98|430.28|432.98|430.28|432.75|430.05|14
1737605210000|2025-01-23 04:06:50|432.99|430.29|432.97|430.27|433|430.3|432.97|430.27|3
1737605220000|2025-01-23 04:07:00|432.92|430.22|432.92|430.22|432.93|430.23|432.92|430.22|3
1737605230000|2025-01-23 04:07:10|432.93|430.23|432.97|430.27|432.97|430.27|432.93|430.23|4
1737605240000|2025-01-23 04:07:20|432.98|430.28|432.97|430.27|432.99|430.29|432.97|430.27|4
1737605260000|2025-01-23 04:07:40|432.99|430.29|432.99|430.29|432.99|430.29|432.99|430.29|1
1737605270000|2025-01-23 04:07:50|432.98|430.28|432.99|430.29|432.99|430.29|432.98|430.28|2
1737605280000|2025-01-23 04:08:00|433|430.3|433.02|430.32|433.02|430.32|433|430.3|3
1737605290000|2025-01-23 04:08:10|433.03|430.33|433.06|430.36|433.06|430.36|433.03|430.33|4
1737605300000|2025-01-23 04:08:20|433.07|430.37|433.26|430.56|433.27|430.57|433.07|430.37|8
1737605310000|2025-01-23 04:08:30|433.27|430.57|433.34|430.64|433.38|430.68|433.27|430.57|6
1737605320000|2025-01-23 04:08:40|433.35|430.65|433.3|430.6|433.4|430.7|433.3|430.6|8
1737605330000|2025-01-23 04:08:50|433.31|430.61|433.34|430.64|433.35|430.65|433.31|430.61|6
1737605340000|2025-01-23 04:09:00|433.35|430.65|433.39|430.69|433.39|430.69|433.35|430.65|5
1737605350000|2025-01-23 04:09:10|433.35|430.65|433.25|430.55|433.35|430.65|433.24|430.54|8
1737605360000|2025-01-23 04:09:20|433.24|430.54|433.16|430.46|433.24|430.54|433.16|430.46|7
1737605370000|2025-01-23 04:09:30|433.15|430.45|433.15|430.45|433.15|430.45|433.14|430.44|3
1737605380000|2025-01-23 04:09:40|433.16|430.46|433.19|430.49|433.19|430.49|433.16|430.46|4
1737605390000|2025-01-23 04:09:50|433.21|430.51|433.31|430.61|433.36|430.66|433.21|430.51|6
1737605400000|2025-01-23 04:10:00|433.3|430.6|433.17|430.47|433.3|430.6|433.16|430.46|9
1737605410000|2025-01-23 04:10:10|433.18|430.48|433.17|430.47|433.18|430.48|433.17|430.47|6
1737605420000|2025-01-23 04:10:20|433.16|430.46|433.15|430.45|433.16|430.46|433.15|430.45|2
1737605430000|2025-01-23 04:10:30|433.14|430.44|433.12|430.42|433.14|430.44|433.12|430.42|3
1737605440000|2025-01-23 04:10:40|432.88|430.18|432.91|430.21|432.91|430.21|432.87|430.17|8
1737605450000|2025-01-23 04:10:50|432.92|430.22|432.92|430.22|432.92|430.22|432.91|430.21|3
1737605460000|2025-01-23 04:11:00|432.91|430.21|432.9|430.2|432.91|430.21|432.89|430.19|3
1737605470000|2025-01-23 04:11:10|432.89|430.19|432.8|430.1|432.9|430.2|432.8|430.1|9
1737605480000|2025-01-23 04:11:20|432.78|430.08|432.63|429.93|432.78|430.08|432.63|429.93|11
1737605490000|2025-01-23 04:11:30|432.61|429.91|432.57|429.87|432.61|429.91|432.55|429.85|8
1737605500000|2025-01-23 04:11:40|432.56|429.86|432.53|429.83|432.56|429.86|432.53|429.83|2
1737605520000|2025-01-23 04:12:00|432.48|429.78|432.44|429.74|432.49|429.79|432.44|429.74|6
1737605530000|2025-01-23 04:12:10|432.43|429.73|432.46|429.76|432.46|429.76|432.43|429.73|4
1737605540000|2025-01-23 04:12:20|432.47|429.77|432.46|429.76|432.47|429.77|432.46|429.76|2
1737605550000|2025-01-23 04:12:30|432.45|429.75|432.26|429.56|432.45|429.75|432.23|429.53|8
1737605560000|2025-01-23 04:12:40|432.27|429.57|432.25|429.55|432.27|429.57|432.25|429.55|3
1737605570000|2025-01-23 04:12:50|432.24|429.54|432.19|429.49|432.24|429.54|432.15|429.45|8
1737605580000|2025-01-23 04:13:00|432.18|429.48|432.2|429.5|432.2|429.5|432.18|429.48|3
1737605590000|2025-01-23 04:13:10|432.19|429.49|432.18|429.48|432.2|429.5|432.18|429.48|4
1737605600000|2025-01-23 04:13:20|432.17|429.47|432.13|429.43|432.17|429.47|432.12|429.42|4
1737605610000|2025-01-23 04:13:30|432.14|429.44|432.17|429.47|432.17|429.47|432.14|429.44|2
1737605620000|2025-01-23 04:13:40|432.24|429.54|432.25|429.55|432.25|429.55|432.23|429.53|4
1737605630000|2025-01-23 04:13:50|432.26|429.56|432.37|429.67|432.37|429.67|432.26|429.56|6
1737605640000|2025-01-23 04:14:00|432.38|429.68|432.39|429.69|432.4|429.7|432.38|429.68|4
1737605650000|2025-01-23 04:14:10|432.31|429.61|432.29|429.59|432.32|429.62|432.19|429.49|6
1737605660000|2025-01-23 04:14:20|432.28|429.58|432.27|429.57|432.28|429.58|432.27|429.57|4
1737605670000|2025-01-23 04:14:30|432.26|429.56|432.24|429.54|432.26|429.56|432.24|429.54|3
1737605680000|2025-01-23 04:14:40|432.23|429.53|432.23|429.53|432.23|429.53|432.23|429.53|1
1737605690000|2025-01-23 04:14:50|432.22|429.52|432.33|429.63|432.33|429.63|432.22|429.52|7
1737605700000|2025-01-23 04:15:00|432.34|429.64|432.02|429.32|432.36|429.66|432.01|429.31|16
1737605710000|2025-01-23 04:15:10|432.01|429.31|431.96|429.26|432.01|429.31|431.96|429.26|8
1737605720000|2025-01-23 04:15:20|431.95|429.25|431.91|429.21|431.97|429.27|431.91|429.21|9
1737605730000|2025-01-23 04:15:30|431.9|429.2|431.63|428.93|431.9|429.2|431.63|428.93|12
1737605740000|2025-01-23 04:15:40|431.62|428.92|431.44|428.74|431.62|428.92|431.44|428.74|12
1737605750000|2025-01-23 04:15:50|431.43|428.73|431.24|428.54|431.43|428.73|431.18|428.48|11
1737605760000|2025-01-23 04:16:00|431.23|428.53|431.26|428.56|431.26|428.56|431.22|428.52|6
1737605770000|2025-01-23 04:16:10|431.27|428.57|431.3|428.6|431.3|428.6|431.27|428.57|4
1737605780000|2025-01-23 04:16:20|431.31|428.61|431.3|428.6|431.32|428.62|431.29|428.59|6
1737605790000|2025-01-23 04:16:30|431.33|428.63|431.29|428.59|431.34|428.64|431.28|428.58|5
1737605800000|2025-01-23 04:16:40|431.3|428.6|431.3|428.6|431.3|428.6|431.3|428.6|1
1737605810000|2025-01-23 04:16:50|431.31|428.61|431.44|428.74|431.44|428.74|431.31|428.61|6
1737605820000|2025-01-23 04:17:00|431.45|428.75|431.57|428.87|431.57|428.87|431.45|428.75|8
1737605830000|2025-01-23 04:17:10|431.6|428.9|431.6|428.9|431.61|428.91|431.6|428.9|3
1737605840000|2025-01-23 04:17:20|431.59|428.89|431.61|428.91|431.61|428.91|431.59|428.89|3
1737605850000|2025-01-23 04:17:30|431.59|428.89|431.58|428.88|431.6|428.9|431.56|428.86|7
1737605860000|2025-01-23 04:17:40|431.71|429.01|431.72|429.02|431.72|429.02|431.7|429|4
1737605870000|2025-01-23 04:17:50|431.73|429.03|431.64|428.94|431.73|429.03|431.64|428.94|6
1737605880000|2025-01-23 04:18:00|431.63|428.93|431.65|428.95|431.65|428.95|431.63|428.93|14
1737605890000|2025-01-23 04:18:10|431.64|428.94|431.64|428.94|431.67|428.97|431.64|428.94|6
1737605900000|2025-01-23 04:18:20|431.63|428.93|431.69|428.99|431.69|428.99|431.63|428.93|6
1737605910000|2025-01-23 04:18:30|431.71|429.01|431.72|429.02|431.72|429.02|431.71|429.01|4
1737605920000|2025-01-23 04:18:40|431.73|429.03|431.73|429.03|431.73|429.03|431.73|429.03|1
1737605930000|2025-01-23 04:18:50|431.68|428.98|431.52|428.82|431.68|428.98|431.51|428.81|7
1737605940000|2025-01-23 04:19:00|431.53|428.83|431.51|428.81|431.56|428.86|431.5|428.8|9
1737605950000|2025-01-23 04:19:10|431.52|428.82|431.65|428.95|431.65|428.95|431.52|428.82|5
1737605960000|2025-01-23 04:19:20|431.64|428.94|431.55|428.85|431.65|428.95|431.55|428.85|8
1737605970000|2025-01-23 04:19:30|431.54|428.84|431.47|428.77|431.54|428.84|431.47|428.77|9
1737605980000|2025-01-23 04:19:40|431.48|428.78|431.25|428.55|431.48|428.78|431.25|428.55|12
1737605990000|2025-01-23 04:19:50|431.23|428.53|431.18|428.48|431.23|428.53|431.18|428.48|7
1737606000000|2025-01-23 04:20:00|431.17|428.47|431.15|428.45|431.17|428.47|431.14|428.44|5
1737606010000|2025-01-23 04:20:10|431.14|428.44|431.08|428.38|431.14|428.44|431.05|428.35|11
1737606020000|2025-01-23 04:20:20|431.07|428.37|431.06|428.36|431.07|428.37|431.06|428.36|2
1737606030000|2025-01-23 04:20:30|431.05|428.35|431.14|428.44|431.15|428.45|431.05|428.35|7
1737606040000|2025-01-23 04:20:40|431.15|428.45|431.1|428.4|431.16|428.46|431.1|428.4|6
1737606050000|2025-01-23 04:20:50|431.09|428.39|431.05|428.35|431.09|428.39|431.02|428.32|9
1737606060000|2025-01-23 04:21:00|431.02|428.32|430.86|428.16|431.02|428.32|430.86|428.16|7
1737606070000|2025-01-23 04:21:10|430.79|428.09|430.76|428.06|430.79|428.09|430.76|428.06|4
1737606080000|2025-01-23 04:21:20|430.75|428.05|430.73|428.03|430.77|428.07|430.73|428.03|7
1737606090000|2025-01-23 04:21:30|430.67|427.97|430.65|427.95|430.68|427.98|430.65|427.95|5
1737606100000|2025-01-23 04:21:40|430.64|427.94|430.62|427.92|430.65|427.95|430.62|427.92|6
1737606110000|2025-01-23 04:21:50|430.61|427.91|430.25|427.55|430.61|427.91|430.24|427.54|20
1737606120000|2025-01-23 04:22:00|430.26|427.56|430.16|427.46|430.26|427.56|430.16|427.46|8
1737606130000|2025-01-23 04:22:10|430.15|427.45|430.1|427.4|430.15|427.45|430.09|427.39|5
1737606140000|2025-01-23 04:22:20|430.09|427.39|430.05|427.35|430.1|427.4|430.05|427.35|11
1737606150000|2025-01-23 04:22:30|430.02|427.32|430.07|427.37|430.07|427.37|430.01|427.31|5
1737606160000|2025-01-23 04:22:40|430.16|427.46|430.78|428.08|430.78|428.08|430.16|427.46|25
1737606170000|2025-01-23 04:22:50|430.79|428.09|430.8|428.1|430.81|428.11|430.78|428.08|9
1737606180000|2025-01-23 04:23:00|430.79|428.09|430.83|428.13|430.83|428.13|430.79|428.09|5
1737606190000|2025-01-23 04:23:10|430.82|428.12|430.83|428.13|430.83|428.13|430.81|428.11|8
1737606200000|2025-01-23 04:23:20|430.8|428.1|430.7|428|430.8|428.1|430.7|428|11
1737606210000|2025-01-23 04:23:30|430.69|427.99|430.67|427.97|430.69|427.99|430.67|427.97|6
1737606220000|2025-01-23 04:23:40|430.66|427.96|430.56|427.86|430.66|427.96|430.56|427.86|4
1737606230000|2025-01-23 04:23:50|430.53|427.83|430.48|427.78|430.53|427.83|430.48|427.78|5
1737606240000|2025-01-23 04:24:00|430.47|427.77|430.42|427.72|430.47|427.77|430.42|427.72|6
1737606250000|2025-01-23 04:24:10|430.41|427.71|430.33|427.63|430.41|427.71|430.33|427.63|4
1737606260000|2025-01-23 04:24:20|430.34|427.64|430.31|427.61|430.34|427.64|430.31|427.61|7
1737606270000|2025-01-23 04:24:30|430.32|427.62|430.2|427.5|430.32|427.62|430.19|427.49|8
1737606280000|2025-01-23 04:24:40|430.21|427.51|430.19|427.49|430.22|427.52|430.19|427.49|5
1737606290000|2025-01-23 04:24:50|430.2|427.5|430.2|427.5|430.2|427.5|430.19|427.49|3
1737606300000|2025-01-23 04:25:00|430.15|427.45|430.15|427.45|430.16|427.46|430.14|427.44|7
1737606310000|2025-01-23 04:25:10|430.27|427.57|430.4|427.7|430.4|427.7|430.27|427.57|9
1737606320000|2025-01-23 04:25:20|430.44|427.74|430.58|427.88|430.58|427.88|430.44|427.74|12
1737606330000|2025-01-23 04:25:30|430.59|427.89|430.62|427.92|430.62|427.92|430.59|427.89|4
1737606340000|2025-01-23 04:25:40|430.63|427.93|430.55|427.85|430.63|427.93|430.54|427.84|12
1737606350000|2025-01-23 04:25:50|430.54|427.84|430.43|427.73|430.54|427.84|430.42|427.72|9
1737606360000|2025-01-23 04:26:00|430.42|427.72|430.56|427.86|430.56|427.86|430.41|427.71|7
1737606370000|2025-01-23 04:26:10|430.57|427.87|430.63|427.93|430.63|427.93|430.57|427.87|7
1737606380000|2025-01-23 04:26:20|430.81|428.11|430.84|428.14|430.84|428.14|430.8|428.1|8
1737606390000|2025-01-23 04:26:30|430.93|428.23|431|428.3|431|428.3|430.87|428.17|3
1737606400000|2025-01-23 04:26:40|430.99|428.29|431.01|428.31|431.02|428.32|430.99|428.29|9
1737606410000|2025-01-23 04:26:50|431.02|428.32|431.04|428.34|431.04|428.34|431.02|428.32|3
1737606420000|2025-01-23 04:27:00|431|428.3|430.92|428.22|431.01|428.31|430.91|428.21|5
1737606430000|2025-01-23 04:27:10|430.91|428.21|430.79|428.09|430.91|428.21|430.79|428.09|6
1737606440000|2025-01-23 04:27:20|430.8|428.1|430.54|427.84|430.8|428.1|430.54|427.84|14
1737606450000|2025-01-23 04:27:30|430.47|427.77|430.4|427.7|430.47|427.77|430.4|427.7|8
1737606460000|2025-01-23 04:27:40|430.39|427.69|430.14|427.44|430.39|427.69|430.14|427.44|12
1737606470000|2025-01-23 04:27:50|430.15|427.45|430.12|427.42|430.16|427.46|430.11|427.41|9
1737606480000|2025-01-23 04:28:00|430.09|427.39|430.05|427.35|430.09|427.39|430.05|427.35|5
1737606490000|2025-01-23 04:28:10|430|427.3|429.98|427.28|430|427.3|429.97|427.27|7
1737606500000|2025-01-23 04:28:20|429.99|427.29|429.88|427.18|430|427.3|429.87|427.17|10
1737606510000|2025-01-23 04:28:30|429.89|427.19|429.76|427.06|429.9|427.2|429.76|427.06|4
1737606520000|2025-01-23 04:28:40|429.75|427.05|429.83|427.13|429.83|427.13|429.75|427.05|7
1737606530000|2025-01-23 04:28:50|429.84|427.14|429.88|427.18|429.88|427.18|429.84|427.14|5
1737606540000|2025-01-23 04:29:00|429.89|427.19|429.83|427.13|429.9|427.2|429.82|427.12|8
1737606550000|2025-01-23 04:29:10|429.82|427.12|429.77|427.07|429.82|427.12|429.77|427.07|2
1737606560000|2025-01-23 04:29:20|429.78|427.08|430.05|427.35|430.05|427.35|429.76|427.06|13
1737606570000|2025-01-23 04:29:30|430.06|427.36|430.05|427.35|430.06|427.36|430.05|427.35|8
1737606580000|2025-01-23 04:29:40|430.06|427.36|430.03|427.33|430.06|427.36|430.03|427.33|4
1737606590000|2025-01-23 04:29:50|430.02|427.32|430.01|427.31|430.02|427.32|430|427.3|3
1737606600000|2025-01-23 04:30:00|429.9|427.2|429.84|427.14|429.91|427.21|429.82|427.12|7
1737606610000|2025-01-23 04:30:10|429.83|427.13|429.84|427.14|429.84|427.14|429.83|427.13|2
1737606620000|2025-01-23 04:30:20|429.85|427.15|429.68|426.98|429.85|427.15|429.66|426.96|12
1737606630000|2025-01-23 04:30:30|429.62|426.92|429.63|426.93|429.64|426.94|429.62|426.92|10
1737606640000|2025-01-23 04:30:40|429.58|426.88|429.59|426.89|429.59|426.89|429.58|426.88|6
1737606650000|2025-01-23 04:30:50|429.6|426.9|429.55|426.85|429.61|426.91|429.54|426.84|6
1737606660000|2025-01-23 04:31:00|429.56|426.86|429.61|426.91|429.62|426.92|429.56|426.86|4
1737606670000|2025-01-23 04:31:10|429.67|426.97|429.77|427.07|429.81|427.11|429.67|426.97|8
1737606680000|2025-01-23 04:31:20|429.78|427.08|429.81|427.11|429.81|427.11|429.78|427.08|4
1737606690000|2025-01-23 04:31:30|429.82|427.12|430.05|427.35|430.05|427.35|429.82|427.12|12
1737606700000|2025-01-23 04:31:40|430.04|427.34|430.23|427.53|430.23|427.53|430.04|427.34|9
1737606710000|2025-01-23 04:31:50|430.24|427.54|430.47|427.77|430.47|427.77|430.24|427.54|16
1737606720000|2025-01-23 04:32:00|430.48|427.78|430.56|427.86|430.56|427.86|430.48|427.78|10
1737606730000|2025-01-23 04:32:10|430.64|427.94|430.68|427.98|430.68|427.98|430.64|427.94|7
1737606740000|2025-01-23 04:32:20|430.69|427.99|430.72|428.02|430.72|428.02|430.69|427.99|4
1737606750000|2025-01-23 04:32:30|430.73|428.03|430.81|428.11|430.81|428.11|430.73|428.03|9
1737606760000|2025-01-23 04:32:40|430.82|428.12|430.91|428.21|430.91|428.21|430.82|428.12|4
1737606770000|2025-01-23 04:32:50|430.98|428.28|431|428.3|431|428.3|430.98|428.28|5
1737606780000|2025-01-23 04:33:00|430.96|428.26|430.96|428.26|430.96|428.26|430.94|428.24|5
1737606790000|2025-01-23 04:33:10|430.97|428.27|430.88|428.18|431.01|428.31|430.86|428.16|9
1737606800000|2025-01-23 04:33:20|430.87|428.17|430.81|428.11|430.87|428.17|430.8|428.1|5
1737606810000|2025-01-23 04:33:30|430.8|428.1|430.8|428.1|430.81|428.11|430.8|428.1|3
1737606820000|2025-01-23 04:33:40|430.81|428.11|430.77|428.07|430.81|428.11|430.77|428.07|5
1737606830000|2025-01-23 04:33:50|430.76|428.06|430.75|428.05|430.77|428.07|430.72|428.02|8
1737606840000|2025-01-23 04:34:00|430.76|428.06|430.74|428.04|430.76|428.06|430.74|428.04|6
1737606850000|2025-01-23 04:34:10|430.75|428.05|430.76|428.06|430.76|428.06|430.75|428.05|2
1737606860000|2025-01-23 04:34:20|430.73|428.03|430.77|428.07|430.77|428.07|430.73|428.03|5
1737606870000|2025-01-23 04:34:30|430.73|428.03|430.91|428.21|430.91|428.21|430.73|428.03|8
1737606880000|2025-01-23 04:34:40|430.9|428.2|430.92|428.22|430.92|428.22|430.9|428.2|3
1737606890000|2025-01-23 04:34:50|430.93|428.23|430.94|428.24|430.94|428.24|430.93|428.23|2
1737606900000|2025-01-23 04:35:00|430.95|428.25|430.98|428.28|430.98|428.28|430.95|428.25|4
1737606910000|2025-01-23 04:35:10|430.99|428.29|430.95|428.25|430.99|428.29|430.92|428.22|12
1737606920000|2025-01-23 04:35:20|430.96|428.26|430.96|428.26|430.96|428.26|430.95|428.25|3
1737606930000|2025-01-23 04:35:30|431.63|428.93|432.15|429.45|432.28|429.58|431.63|428.93|16
1737606940000|2025-01-23 04:35:40|432.14|429.44|432.48|429.78|432.48|429.78|431.89|429.19|15
1737606950000|2025-01-23 04:35:50|432.49|429.79|432.53|429.83|432.53|429.83|432.49|429.79|9
1737606960000|2025-01-23 04:36:00|432.54|429.84|432.36|429.66|432.58|429.88|432.35|429.65|4
1737606970000|2025-01-23 04:36:10|432.35|429.65|432.38|429.68|432.38|429.68|432.34|429.64|6
1737606980000|2025-01-23 04:36:20|432.39|429.69|432.47|429.77|432.47|429.77|432.39|429.69|7
1737606990000|2025-01-23 04:36:30|432.48|429.78|432.35|429.65|432.48|429.78|432.34|429.64|7
1737607000000|2025-01-23 04:36:40|432.36|429.66|432.36|429.66|432.36|429.66|432.36|429.66|1
1737607010000|2025-01-23 04:36:50|432.35|429.65|432.22|429.52|432.35|429.65|432.22|429.52|4
1737607020000|2025-01-23 04:37:00|432.23|429.53|432.24|429.54|432.24|429.54|432.23|429.53|2
1737607030000|2025-01-23 04:37:10|432.23|429.53|432.2|429.5|432.23|429.53|432.2|429.5|4
1737607040000|2025-01-23 04:37:20|432.21|429.51|432.11|429.41|432.21|429.51|432.11|429.41|7
1737607050000|2025-01-23 04:37:30|432.1|429.4|431.86|429.16|432.1|429.4|431.86|429.16|11
1737607060000|2025-01-23 04:37:40|431.74|429.04|431.69|428.99|431.74|429.04|431.69|428.99|10
1737607070000|2025-01-23 04:37:50|431.68|428.98|431.62|428.92|431.68|428.98|431.62|428.92|7
1737607080000|2025-01-23 04:38:00|431.61|428.91|431.58|428.88|431.61|428.91|431.58|428.88|6
1737607090000|2025-01-23 04:38:10|431.57|428.87|431.49|428.79|431.57|428.87|431.49|428.79|4
1737607100000|2025-01-23 04:38:20|431.44|428.74|431.41|428.71|431.44|428.74|431.4|428.7|6
1737607110000|2025-01-23 04:38:30|431.4|428.7|430.87|428.17|431.4|428.7|430.87|428.17|8
1737607120000|2025-01-23 04:38:40|430.88|428.18|430.85|428.15|430.92|428.22|430.85|428.15|7
1737607130000|2025-01-23 04:38:50|430.84|428.14|430.67|427.97|430.84|428.14|430.66|427.96|10
1737607140000|2025-01-23 04:39:00|430.66|427.96|430.43|427.73|430.67|427.97|430.43|427.73|14
1737607150000|2025-01-23 04:39:10|430.42|427.72|430.26|427.56|430.42|427.72|430.25|427.55|10
1737607160000|2025-01-23 04:39:20|430.25|427.55|430.23|427.53|430.25|427.55|430.23|427.53|3
1737607170000|2025-01-23 04:39:30|430.19|427.49|430.22|427.52|430.22|427.52|430.05|427.35|12
1737607180000|2025-01-23 04:39:40|430.23|427.53|430.21|427.51|430.23|427.53|430.21|427.51|5
1737607190000|2025-01-23 04:39:50|430.22|427.52|430.21|427.51|430.22|427.52|430.21|427.51|2
1737607200000|2025-01-23 04:40:00|430.2|427.5|430.65|427.95|430.65|427.95|430.19|427.49|8
1737607210000|2025-01-23 04:40:10|430.66|427.96|430.67|427.97|430.67|427.97|430.66|427.96|4
1737607220000|2025-01-23 04:40:20|430.68|427.98|430.55|427.85|430.68|427.98|430.55|427.85|6
1737607230000|2025-01-23 04:40:30|430.56|427.86|430.41|427.71|430.57|427.87|430.41|427.71|6
1737607240000|2025-01-23 04:40:40|430.42|427.72|430.41|427.71|430.42|427.72|430.41|427.71|6
1737607250000|2025-01-23 04:40:50|430.42|427.72|430.42|427.72|430.43|427.73|430.42|427.72|3
1737607260000|2025-01-23 04:41:00|430.37|427.67|430.2|427.5|430.37|427.67|430.2|427.5|10
1737607270000|2025-01-23 04:41:10|430.19|427.49|430.23|427.53|430.23|427.53|430.19|427.49|3
1737607280000|2025-01-23 04:41:20|430.44|427.74|430.46|427.76|430.46|427.76|430.44|427.74|5
1737607290000|2025-01-23 04:41:30|430.45|427.75|430.44|427.74|430.45|427.75|430.44|427.74|2
1737607300000|2025-01-23 04:41:40|430.45|427.75|430.71|428.01|430.71|428.01|430.45|427.75|10
1737607310000|2025-01-23 04:41:50|430.76|428.06|430.86|428.16|430.88|428.18|430.76|428.06|7
1737607320000|2025-01-23 04:42:00|430.87|428.17|430.77|428.07|430.87|428.17|430.76|428.06|4
1737607330000|2025-01-23 04:42:10|430.76|428.06|430.76|428.06|430.78|428.08|430.73|428.03|7
1737607340000|2025-01-23 04:42:20|430.77|428.07|430.56|427.86|430.77|428.07|430.56|427.86|8
1737607350000|2025-01-23 04:42:30|430.55|427.85|430.53|427.83|430.55|427.85|430.53|427.83|5
1737607360000|2025-01-23 04:42:40|430.54|427.84|430.32|427.62|430.54|427.84|430.3|427.6|16
1737607370000|2025-01-23 04:42:50|430.33|427.63|430.33|427.63|430.33|427.63|430.33|427.63|1
1737607380000|2025-01-23 04:43:00|430.32|427.62|430.32|427.62|430.33|427.63|430.32|427.62|5
1737607390000|2025-01-23 04:43:10|430.31|427.61|430.43|427.73|430.43|427.73|430.27|427.57|10
1737607400000|2025-01-23 04:43:20|430.42|427.72|430.43|427.73|430.43|427.73|430.42|427.72|2
1737607410000|2025-01-23 04:43:30|430.44|427.74|430.44|427.74|430.44|427.74|430.43|427.73|3
1737607420000|2025-01-23 04:43:40|430.45|427.75|430.45|427.75|430.46|427.76|430.35|427.65|10
1737607430000|2025-01-23 04:43:50|430.56|427.86|430.67|427.97|430.67|427.97|430.56|427.86|11
1737607440000|2025-01-23 04:44:00|430.68|427.98|430.62|427.92|430.68|427.98|430.62|427.92|6
1737607450000|2025-01-23 04:44:10|430.59|427.89|430.56|427.86|430.59|427.89|430.54|427.84|11
1737607460000|2025-01-23 04:44:20|430.57|427.87|430.66|427.96|430.66|427.96|430.57|427.87|8
1737607470000|2025-01-23 04:44:30|430.74|428.04|430.76|428.06|430.76|428.06|430.73|428.03|5
1737607480000|2025-01-23 04:44:40|430.75|428.05|430.97|428.27|430.97|428.27|430.75|428.05|8
1737607490000|2025-01-23 04:44:50|430.98|428.28|430.99|428.29|430.99|428.29|430.98|428.28|6
1737607500000|2025-01-23 04:45:00|431|428.3|431.15|428.45|431.15|428.45|431|428.3|6
1737607510000|2025-01-23 04:45:10|431.1|428.4|431.25|428.55|431.25|428.55|431.1|428.4|3
1737607520000|2025-01-23 04:45:20|431.26|428.56|431.42|428.72|431.42|428.72|431.26|428.56|9
1737607530000|2025-01-23 04:45:30|431.43|428.73|431.5|428.8|431.5|428.8|431.43|428.73|6
1737607540000|2025-01-23 04:45:40|431.44|428.74|431.44|428.74|431.44|428.74|431.44|428.74|1
1737607550000|2025-01-23 04:45:50|431.3|428.6|431.36|428.66|431.36|428.66|431.3|428.6|4
1737607560000|2025-01-23 04:46:00|431.37|428.67|431.51|428.81|431.51|428.81|431.36|428.66|5
1737607570000|2025-01-23 04:46:10|431.5|428.8|431.56|428.86|431.56|428.86|431.5|428.8|3
1737607580000|2025-01-23 04:46:20|431.57|428.87|431.43|428.73|431.57|428.87|431.43|428.73|7
1737607590000|2025-01-23 04:46:30|431.42|428.72|431.35|428.65|431.42|428.72|431.35|428.65|5
1737607600000|2025-01-23 04:46:40|431.39|428.69|431.55|428.85|431.55|428.85|431.39|428.69|6
1737607610000|2025-01-23 04:46:50|431.56|428.86|431.54|428.84|431.56|428.86|431.54|428.84|5
1737607620000|2025-01-23 04:47:00|431.53|428.83|431.48|428.78|431.53|428.83|431.47|428.77|7
1737607630000|2025-01-23 04:47:10|431.47|428.77|431.43|428.73|431.47|428.77|431.43|428.73|5
1737607640000|2025-01-23 04:47:20|431.42|428.72|431.22|428.52|431.42|428.72|431.21|428.51|7
1737607650000|2025-01-23 04:47:30|431.21|428.51|431.13|428.43|431.24|428.54|431.13|428.43|14
1737607660000|2025-01-23 04:47:40|431.12|428.42|431.04|428.34|431.12|428.42|431.04|428.34|7
1737607670000|2025-01-23 04:47:50|431.03|428.33|431|428.3|431.03|428.33|431|428.3|4
1737607680000|2025-01-23 04:48:00|430.99|428.29|430.88|428.18|430.99|428.29|430.88|428.18|4
1737607690000|2025-01-23 04:48:10|430.87|428.17|430.87|428.17|430.88|428.18|430.87|428.17|3
1737607700000|2025-01-23 04:48:20|430.86|428.16|430.74|428.04|430.86|428.16|430.72|428.02|8
1737607710000|2025-01-23 04:48:30|430.73|428.03|430.71|428.01|430.73|428.03|430.71|428.01|9
1737607720000|2025-01-23 04:48:40|430.7|428|430.58|427.88|430.71|428.01|430.56|427.86|9
1737607730000|2025-01-23 04:48:50|430.59|427.89|430.66|427.96|430.66|427.96|430.59|427.89|3
1737607740000|2025-01-23 04:49:00|430.67|427.97|430.56|427.86|430.67|427.97|430.56|427.86|7
1737607750000|2025-01-23 04:49:10|430.57|427.87|430.66|427.96|430.66|427.96|430.57|427.87|4
1737607760000|2025-01-23 04:49:20|430.73|428.03|430.71|428.01|430.73|428.03|430.7|428|3
1737607770000|2025-01-23 04:49:30|430.7|428|430.72|428.02|430.77|428.07|430.68|427.98|9
1737607780000|2025-01-23 04:49:40|430.73|428.03|430.86|428.16|430.87|428.17|430.72|428.02|4
1737607790000|2025-01-23 04:49:50|430.87|428.17|430.96|428.26|430.96|428.26|430.86|428.16|3
1737607800000|2025-01-23 04:50:00|430.97|428.27|430.86|428.16|430.99|428.29|430.86|428.16|10
1737607810000|2025-01-23 04:50:10|430.87|428.17|430.64|427.94|430.87|428.17|430.64|427.94|16
1737607820000|2025-01-23 04:50:20|430.58|427.88|430.57|427.87|430.59|427.89|430.56|427.86|6
1737607830000|2025-01-23 04:50:30|430.56|427.86|430.44|427.74|430.56|427.86|430.41|427.71|7
1737607840000|2025-01-23 04:50:40|430.43|427.73|430.42|427.72|430.45|427.75|430.42|427.72|10
1737607850000|2025-01-23 04:50:50|430.41|427.71|430.43|427.73|430.43|427.73|430.41|427.71|5
1737607860000|2025-01-23 04:51:00|430.48|427.78|430.34|427.64|430.48|427.78|430.33|427.63|8
1737607870000|2025-01-23 04:51:10|430.35|427.65|430.51|427.81|430.51|427.81|430.35|427.65|3
1737607880000|2025-01-23 04:51:20|430.5|427.8|430.5|427.8|430.5|427.8|430.5|427.8|1
1737607890000|2025-01-23 04:51:30|430.49|427.79|430.67|427.97|430.68|427.98|430.47|427.77|10
1737607900000|2025-01-23 04:51:40|430.68|427.98|430.7|428|430.7|428|430.68|427.98|5
1737607910000|2025-01-23 04:51:50|430.71|428.01|430.76|428.06|430.76|428.06|430.71|428.01|5
1737607920000|2025-01-23 04:52:00|430.83|428.13|430.67|427.97|430.83|428.13|430.67|427.97|2
1737607930000|2025-01-23 04:52:10|430.68|427.98|430.69|427.99|430.69|427.99|430.68|427.98|4
1737607940000|2025-01-23 04:52:20|430.7|428|430.71|428.01|430.71|428.01|430.69|427.99|6
1737607950000|2025-01-23 04:52:30|430.76|428.06|430.69|427.99|430.76|428.06|430.69|427.99|5
1737607960000|2025-01-23 04:52:40|430.68|427.98|430.56|427.86|430.71|428.01|430.56|427.86|9
1737607970000|2025-01-23 04:52:50|430.49|427.79|430.49|427.79|430.51|427.81|430.49|427.79|5
1737607980000|2025-01-23 04:53:00|430.48|427.78|430.47|427.77|430.54|427.84|430.47|427.77|9
1737607990000|2025-01-23 04:53:10|430.43|427.73|430.44|427.74|430.44|427.74|430.42|427.72|8
1737608000000|2025-01-23 04:53:20|430.45|427.75|430.58|427.88|430.58|427.88|430.42|427.72|7
1737608010000|2025-01-23 04:53:30|430.59|427.89|430.62|427.92|430.62|427.92|430.59|427.89|4
1737608020000|2025-01-23 04:53:40|430.63|427.93|430.59|427.89|430.63|427.93|430.59|427.89|5
1737608030000|2025-01-23 04:53:50|430.6|427.9|430.58|427.88|430.6|427.9|430.57|427.87|5
1737608040000|2025-01-23 04:54:00|430.57|427.87|430.37|427.67|430.57|427.87|430.37|427.67|5
1737608050000|2025-01-23 04:54:10|430.36|427.66|430.36|427.66|430.36|427.66|430.35|427.65|5
1737608060000|2025-01-23 04:54:20|430.35|427.65|430.48|427.78|430.48|427.78|430.33|427.63|9
1737608070000|2025-01-23 04:54:30|430.47|427.77|430.62|427.92|430.62|427.92|430.46|427.76|8
1737608080000|2025-01-23 04:54:40|430.63|427.93|430.67|427.97|430.67|427.97|430.63|427.93|5
1737608090000|2025-01-23 04:54:50|430.68|427.98|430.73|428.03|430.74|428.04|430.68|427.98|10
1737608100000|2025-01-23 04:55:00|430.75|428.05|430.81|428.11|430.82|428.12|430.75|428.05|4
1737608110000|2025-01-23 04:55:10|430.8|428.1|430.63|427.93|430.8|428.1|430.62|427.92|9
1737608120000|2025-01-23 04:55:20|430.64|427.94|430.6|427.9|430.64|427.94|430.6|427.9|5
1737608130000|2025-01-23 04:55:30|430.58|427.88|430.48|427.78|430.58|427.88|430.47|427.77|7
1737608140000|2025-01-23 04:55:40|430.49|427.79|430.72|428.02|430.72|428.02|430.49|427.79|10
1737608150000|2025-01-23 04:55:50|430.77|428.07|430.92|428.22|430.92|428.22|430.77|428.07|8
1737608160000|2025-01-23 04:56:00|430.91|428.21|430.7|428|430.91|428.21|430.7|428|8
1737608170000|2025-01-23 04:56:10|430.69|427.99|430.73|428.03|430.74|428.04|430.69|427.99|5
1737608180000|2025-01-23 04:56:20|430.74|428.04|430.95|428.25|430.95|428.25|430.73|428.03|12
1737608190000|2025-01-23 04:56:30|430.96|428.26|431.01|428.31|431.02|428.32|430.94|428.24|13
1737608200000|2025-01-23 04:56:40|431|428.3|430.91|428.21|431|428.3|430.91|428.21|8
1737608210000|2025-01-23 04:56:50|430.9|428.2|430.93|428.23|430.93|428.23|430.9|428.2|5
1737608220000|2025-01-23 04:57:00|430.94|428.24|430.92|428.22|430.94|428.24|430.9|428.2|8
1737608230000|2025-01-23 04:57:10|430.91|428.21|430.92|428.22|430.94|428.24|430.91|428.21|8
1737608240000|2025-01-23 04:57:20|430.95|428.25|430.95|428.25|430.95|428.25|430.95|428.25|1
1737608250000|2025-01-23 04:57:30|430.94|428.24|430.93|428.23|430.94|428.24|430.93|428.23|2
1737608260000|2025-01-23 04:57:40|430.92|428.22|430.91|428.21|430.92|428.22|430.91|428.21|2
1737608280000|2025-01-23 04:58:00|430.95|428.25|430.76|428.06|430.95|428.25|430.76|428.06|14
1737608290000|2025-01-23 04:58:10|430.74|428.04|430.56|427.86|430.74|428.04|430.56|427.86|6
1737608300000|2025-01-23 04:58:20|430.55|427.85|430.4|427.7|430.55|427.85|430.4|427.7|9
1737608310000|2025-01-23 04:58:30|430.41|427.71|430.41|427.71|430.42|427.72|430.41|427.71|5
1737608320000|2025-01-23 04:58:40|430.4|427.7|430.16|427.46|430.4|427.7|430.15|427.45|5
1737608330000|2025-01-23 04:58:50|430.17|427.47|430.4|427.7|430.4|427.7|430.17|427.47|5
1737608340000|2025-01-23 04:59:00|430.39|427.69|430.34|427.64|430.39|427.69|430.34|427.64|6
1737608350000|2025-01-23 04:59:10|430.38|427.68|430.47|427.77|430.48|427.78|430.37|427.67|10
1737608360000|2025-01-23 04:59:20|430.48|427.78|430.53|427.83|430.53|427.83|430.48|427.78|3
1737608370000|2025-01-23 04:59:30|430.52|427.82|430.58|427.88|430.58|427.88|430.52|427.82|8
1737608380000|2025-01-23 04:59:40|430.57|427.87|430.64|427.94|430.64|427.94|430.57|427.87|7
1737608390000|2025-01-23 04:59:50|430.71|428.01|430.77|428.07|430.78|428.08|430.71|428.01|8
1737608400000|2025-01-23 05:00:00|430.76|428.06|430.88|428.18|430.88|428.18|430.75|428.05|9
1737608410000|2025-01-23 05:00:10|430.95|428.25|430.9|428.2|430.95|428.25|430.9|428.2|8
1737608420000|2025-01-23 05:00:20|430.85|428.15|431.03|428.33|431.03|428.33|430.85|428.15|13
1737608430000|2025-01-23 05:00:30|431.04|428.34|431.14|428.44|431.14|428.44|431.03|428.33|8
1737608440000|2025-01-23 05:00:40|431.15|428.45|431.34|428.64|431.34|428.64|431.15|428.45|9
1737608450000|2025-01-23 05:00:50|431.35|428.65|431.43|428.73|431.43|428.73|431.35|428.65|7
1737608460000|2025-01-23 05:01:00|431.44|428.74|431.69|428.99|431.69|428.99|431.44|428.74|9
1737608470000|2025-01-23 05:01:10|431.68|428.98|431.68|428.98|431.68|428.98|431.67|428.97|3
1737608480000|2025-01-23 05:01:20|431.69|428.99|431.68|428.98|431.76|429.06|431.68|428.98|7
1737608490000|2025-01-23 05:01:30|431.67|428.97|431.67|428.97|431.68|428.98|431.67|428.97|3
1737608500000|2025-01-23 05:01:40|431.68|428.98|431.83|429.13|431.84|429.14|431.67|428.97|11
1737608510000|2025-01-23 05:01:50|431.84|429.14|431.87|429.17|431.87|429.17|431.83|429.13|9
1737608520000|2025-01-23 05:02:00|431.88|429.18|431.88|429.18|431.91|429.21|431.87|429.17|6
1737608530000|2025-01-23 05:02:10|431.93|429.23|431.94|429.24|431.94|429.24|431.89|429.19|6
1737608540000|2025-01-23 05:02:20|432.1|429.4|432.12|429.42|432.13|429.43|431.97|429.27|7
1737608560000|2025-01-23 05:02:40|432.11|429.41|431.98|429.28|432.11|429.41|431.98|429.28|5
1737608570000|2025-01-23 05:02:50|431.97|429.27|431.96|429.26|431.97|429.27|431.95|429.25|4
1737608580000|2025-01-23 05:03:00|431.97|429.27|432.16|429.46|432.16|429.46|431.97|429.27|8
1737608590000|2025-01-23 05:03:10|432.17|429.47|432.28|429.58|432.28|429.58|432.17|429.47|5
1737608600000|2025-01-23 05:03:20|432.29|429.59|432.36|429.66|432.36|429.66|432.29|429.59|13
1737608610000|2025-01-23 05:03:30|432.34|429.64|432.29|429.59|432.35|429.65|432.29|429.59|6
1737608620000|2025-01-23 05:03:40|432.3|429.6|432.32|429.62|432.32|429.62|432.3|429.6|3
1737608630000|2025-01-23 05:03:50|432.33|429.63|432.37|429.67|432.37|429.67|432.33|429.63|2
1737608640000|2025-01-23 05:04:00|432.38|429.68|432.54|429.84|432.55|429.85|432.36|429.66|10
1737608650000|2025-01-23 05:04:10|432.48|429.78|432.46|429.76|432.48|429.78|432.41|429.71|4
1737608660000|2025-01-23 05:04:20|432.45|429.75|432.33|429.63|432.45|429.75|432.33|429.63|6
1737608670000|2025-01-23 05:04:30|432.32|429.62|432.15|429.45|432.32|429.62|432.15|429.45|7
1737608680000|2025-01-23 05:04:40|432.12|429.42|432.04|429.34|432.12|429.42|432.04|429.34|5
1737608690000|2025-01-23 05:04:50|432.03|429.33|431.96|429.26|432.03|429.33|431.96|429.26|8
1737608700000|2025-01-23 05:05:00|431.95|429.25|431.9|429.2|431.95|429.25|431.9|429.2|3
1737608710000|2025-01-23 05:05:10|431.89|429.19|431.89|429.19|431.89|429.19|431.89|429.19|1
1737608720000|2025-01-23 05:05:20|431.9|429.2|431.94|429.24|431.95|429.25|431.9|429.2|4
1737608730000|2025-01-23 05:05:30|431.95|429.25|431.98|429.28|431.99|429.29|431.93|429.23|7
1737608740000|2025-01-23 05:05:40|431.99|429.29|432|429.3|432|429.3|431.99|429.29|2
1737608750000|2025-01-23 05:05:50|432.05|429.35|432.04|429.34|432.05|429.35|432.04|429.34|2
1737608760000|2025-01-23 05:06:00|432.05|429.35|432.19|429.49|432.19|429.49|432.05|429.35|8
1737608770000|2025-01-23 05:06:10|432.17|429.47|432.19|429.49|432.19|429.49|432.17|429.47|3
1737608780000|2025-01-23 05:06:20|432.18|429.48|432.2|429.5|432.25|429.55|432.18|429.48|7
1737608790000|2025-01-23 05:06:30|432.21|429.51|432.18|429.48|432.21|429.51|432.18|429.48|4
1737608800000|2025-01-23 05:06:40|432.19|429.49|432.25|429.55|432.25|429.55|432.19|429.49|8
1737608810000|2025-01-23 05:06:50|432.26|429.56|432.3|429.6|432.32|429.62|432.26|429.56|5
1737608820000|2025-01-23 05:07:00|432.29|429.59|432.24|429.54|432.29|429.59|432.22|429.52|5
1737608830000|2025-01-23 05:07:10|432.25|429.55|432.4|429.7|432.4|429.7|432.25|429.55|13
1737608840000|2025-01-23 05:07:20|432.39|429.69|432.41|429.71|432.41|429.71|432.39|429.69|5
1737608850000|2025-01-23 05:07:30|432.42|429.72|432.46|429.76|432.46|429.76|432.42|429.72|2
1737608860000|2025-01-23 05:07:40|432.44|429.74|432.3|429.6|432.44|429.74|432.29|429.59|6
1737608870000|2025-01-23 05:07:50|432.29|429.59|432.3|429.6|432.3|429.6|432.25|429.55|7
1737608880000|2025-01-23 05:08:00|432.29|429.59|432.38|429.68|432.49|429.79|432.29|429.59|8
1737608890000|2025-01-23 05:08:10|432.4|429.7|432.46|429.76|432.46|429.76|432.4|429.7|8
1737608900000|2025-01-23 05:08:20|432.47|429.77|432.6|429.9|432.62|429.92|432.45|429.75|12
1737608910000|2025-01-23 05:08:30|432.61|429.91|432.74|430.04|432.76|430.06|432.61|429.91|4
1737608920000|2025-01-23 05:08:40|432.75|430.05|432.93|430.23|432.93|430.23|432.75|430.05|12
1737608930000|2025-01-23 05:08:50|432.94|430.24|432.95|430.25|432.96|430.26|432.94|430.24|6
1737608940000|2025-01-23 05:09:00|432.94|430.24|432.82|430.12|432.94|430.24|432.81|430.11|7
1737608950000|2025-01-23 05:09:10|432.81|430.11|432.73|430.03|432.81|430.11|432.73|430.03|3
1737608960000|2025-01-23 05:09:20|432.72|430.02|432.71|430.01|432.74|430.04|432.71|430.01|5
1737608970000|2025-01-23 05:09:30|432.7|430|432.69|429.99|432.7|430|432.69|429.99|2
1737608980000|2025-01-23 05:09:40|432.68|429.98|432.65|429.95|432.68|429.98|432.65|429.95|4
1737608990000|2025-01-23 05:09:50|432.64|429.94|432.62|429.92|432.64|429.94|432.62|429.92|3
1737609000000|2025-01-23 05:10:00|432.63|429.93|432.66|429.96|432.66|429.96|432.62|429.92|3
1737609010000|2025-01-23 05:10:10|432.65|429.95|432.58|429.88|432.65|429.95|432.58|429.88|5
1737609020000|2025-01-23 05:10:20|432.4|429.7|432.47|429.77|432.47|429.77|432.4|429.7|5
1737609030000|2025-01-23 05:10:30|432.41|429.71|432.37|429.67|432.41|429.71|432.37|429.67|7
1737609040000|2025-01-23 05:10:40|432.36|429.66|432.26|429.56|432.36|429.66|432.26|429.56|6
1737609050000|2025-01-23 05:10:50|432.24|429.54|432.25|429.55|432.26|429.56|432.24|429.54|4
1737609060000|2025-01-23 05:11:00|432.26|429.56|432.36|429.66|432.36|429.66|432.26|429.56|6
1737609070000|2025-01-23 05:11:10|432.41|429.71|432.46|429.76|432.47|429.77|432.4|429.7|5
1737609080000|2025-01-23 05:11:20|432.47|429.77|432.47|429.77|432.48|429.78|432.47|429.77|3
1737609090000|2025-01-23 05:11:30|432.48|429.78|432.39|429.69|432.48|429.78|432.35|429.65|5
1737609100000|2025-01-23 05:11:40|432.38|429.68|432.31|429.61|432.38|429.68|432.31|429.61|5
1737609110000|2025-01-23 05:11:50|432.32|429.62|432.33|429.63|432.33|429.63|432.32|429.62|2
1737609120000|2025-01-23 05:12:00|432.39|429.69|432.47|429.77|432.48|429.78|432.37|429.67|7
1737609130000|2025-01-23 05:12:10|432.48|429.78|432.49|429.79|432.49|429.79|432.48|429.78|2
1737609140000|2025-01-23 05:12:20|432.48|429.78|432.37|429.67|432.48|429.78|432.37|429.67|10
1737609150000|2025-01-23 05:12:30|432.36|429.66|432.33|429.63|432.36|429.66|432.33|429.63|4
1737609160000|2025-01-23 05:12:40|432.32|429.62|432.29|429.59|432.32|429.62|432.29|429.59|4
1737609170000|2025-01-23 05:12:50|432.28|429.58|432.23|429.53|432.28|429.58|432.23|429.53|4
1737609180000|2025-01-23 05:13:00|432.22|429.52|432.13|429.43|432.22|429.52|432.12|429.42|8
1737609190000|2025-01-23 05:13:10|432.09|429.39|432.03|429.33|432.09|429.39|432.03|429.33|7
1737609200000|2025-01-23 05:13:20|432.02|429.32|432.02|429.32|432.02|429.32|432.02|429.32|1
1737609210000|2025-01-23 05:13:30|432.01|429.31|432.02|429.32|432.02|429.32|432.01|429.31|2
1737609220000|2025-01-23 05:13:40|432.03|429.33|432.07|429.37|432.07|429.37|432.03|429.33|5
1737609230000|2025-01-23 05:13:50|432.1|429.4|432.22|429.52|432.23|429.53|432.08|429.38|12
1737609240000|2025-01-23 05:14:00|432.27|429.57|432.28|429.58|432.36|429.66|432.24|429.54|10
1737609250000|2025-01-23 05:14:10|432.27|429.57|432.41|429.71|432.41|429.71|432.27|429.57|6
1737609260000|2025-01-23 05:14:20|432.34|429.64|432.36|429.66|432.39|429.69|432.34|429.64|6
1737609270000|2025-01-23 05:14:30|432.4|429.7|432.38|429.68|432.45|429.75|432.38|429.68|5
1737609280000|2025-01-23 05:14:40|432.37|429.67|432.3|429.6|432.37|429.67|432.3|429.6|7
1737609290000|2025-01-23 05:14:50|432.29|429.59|432.29|429.59|432.39|429.69|432.27|429.57|8
1737609300000|2025-01-23 05:15:00|432.32|429.62|432.38|429.68|432.4|429.7|432.29|429.59|6
1737609310000|2025-01-23 05:15:10|432.37|429.67|432.36|429.66|432.41|429.71|432.35|429.65|6
1737609320000|2025-01-23 05:15:20|432.38|429.68|432.33|429.63|432.44|429.74|432.33|429.63|7
1737609330000|2025-01-23 05:15:30|432.37|429.67|432.42|429.72|432.43|429.73|432.33|429.63|6
1737609340000|2025-01-23 05:15:40|432.37|429.67|432.46|429.76|432.46|429.76|432.37|429.67|7
1737609350000|2025-01-23 05:15:50|432.39|429.69|432.34|429.64|432.42|429.72|432.34|429.64|7
1737609360000|2025-01-23 05:16:00|432.33|429.63|432.39|429.69|432.39|429.69|432.32|429.62|3
1737609370000|2025-01-23 05:16:10|432.38|429.68|432.34|429.64|432.38|429.68|432.17|429.47|12
1737609380000|2025-01-23 05:16:20|432.37|429.67|432.33|429.63|432.47|429.77|432.33|429.63|7
1737609390000|2025-01-23 05:16:30|432.32|429.62|432.31|429.61|432.37|429.67|432.28|429.58|8
1737609400000|2025-01-23 05:16:40|432.38|429.68|432.35|429.65|432.38|429.68|432.35|429.65|4
1737609410000|2025-01-23 05:16:50|432.34|429.64|432.45|429.75|432.46|429.76|432.34|429.64|8
1737609420000|2025-01-23 05:17:00|432.44|429.74|432.54|429.84|432.6|429.9|432.44|429.74|11
1737609430000|2025-01-23 05:17:10|432.53|429.83|432.53|429.83|432.54|429.84|432.5|429.8|7
1737609440000|2025-01-23 05:17:20|432.52|429.82|432.41|429.71|432.52|429.82|432.4|429.7|10
1737609450000|2025-01-23 05:17:30|432.4|429.7|432.22|429.52|432.4|429.7|432.22|429.52|8
1737609460000|2025-01-23 05:17:40|432.19|429.49|431.97|429.27|432.19|429.49|431.94|429.24|14
1737609470000|2025-01-23 05:17:50|431.96|429.26|432.03|429.33|432.06|429.36|431.94|429.24|7
1737609480000|2025-01-23 05:18:00|432.02|429.32|431.85|429.15|432.02|429.32|431.85|429.15|11
1737609490000|2025-01-23 05:18:10|431.84|429.14|431.76|429.06|431.84|429.14|431.73|429.03|8
1737609500000|2025-01-23 05:18:20|431.75|429.05|431.68|428.98|431.75|429.05|431.68|428.98|6
1737609510000|2025-01-23 05:18:30|431.67|428.97|431.59|428.89|431.67|428.97|431.59|428.89|4
1737609520000|2025-01-23 05:18:40|431.58|428.88|431.53|428.83|431.58|428.88|431.51|428.81|12
1737609530000|2025-01-23 05:18:50|431.51|428.81|431.44|428.74|431.51|428.81|431.42|428.72|9
1737609540000|2025-01-23 05:19:00|431.42|428.72|431.28|428.58|431.42|428.72|431.24|428.54|14
1737609550000|2025-01-23 05:19:10|431.2|428.5|431.22|428.52|431.31|428.61|431.2|428.5|8
1737609560000|2025-01-23 05:19:20|431.21|428.51|431.22|428.52|431.23|428.53|431.16|428.46|6
1737609570000|2025-01-23 05:19:30|431.26|428.56|431.2|428.5|431.26|428.56|431.17|428.47|7
1737609580000|2025-01-23 05:19:40|431.21|428.51|431.25|428.55|431.33|428.63|431.21|428.51|12
1737609590000|2025-01-23 05:19:50|431.24|428.54|431.42|428.72|431.43|428.73|431.24|428.54|8
1737609600000|2025-01-23 05:20:00|431.45|428.75|431.37|428.67|431.46|428.76|431.37|428.67|8
1737609610000|2025-01-23 05:20:10|431.36|428.66|431.46|428.76|431.46|428.76|431.36|428.66|7
1737609620000|2025-01-23 05:20:20|431.5|428.8|431.33|428.63|431.5|428.8|431.3|428.6|11
1737609630000|2025-01-23 05:20:30|431.35|428.65|431.37|428.67|431.37|428.67|431.32|428.62|6
1737609640000|2025-01-23 05:20:40|431.41|428.71|431.54|428.84|431.55|428.85|431.41|428.71|9
1737609650000|2025-01-23 05:20:50|431.53|428.83|431.54|428.84|431.56|428.86|431.5|428.8|7
1737609660000|2025-01-23 05:21:00|431.53|428.83|431.7|429|431.7|429|431.53|428.83|11
1737609670000|2025-01-23 05:21:10|431.69|428.99|431.83|429.13|431.83|429.13|431.68|428.98|4
1737609680000|2025-01-23 05:21:20|431.82|429.12|431.68|428.98|431.82|429.12|431.68|428.98|9
1737609690000|2025-01-23 05:21:30|431.67|428.97|431.68|428.98|431.69|428.99|431.65|428.95|5
1737609700000|2025-01-23 05:21:40|431.67|428.97|431.56|428.86|431.67|428.97|431.56|428.86|9
1737609710000|2025-01-23 05:21:50|431.55|428.85|431.64|428.94|431.69|428.99|431.55|428.85|11
1737609720000|2025-01-23 05:22:00|431.63|428.93|431.54|428.84|431.63|428.93|431.5|428.8|8
1737609730000|2025-01-23 05:22:10|431.53|428.83|431.48|428.78|431.53|428.83|431.48|428.78|6
1737609740000|2025-01-23 05:22:20|431.53|428.83|431.51|428.81|431.57|428.87|431.51|428.81|5
1737609750000|2025-01-23 05:22:30|431.48|428.78|431.43|428.73|431.48|428.78|431.43|428.73|6
1737609760000|2025-01-23 05:22:40|431.42|428.72|431.37|428.67|431.42|428.72|431.37|428.67|6
1737609780000|2025-01-23 05:23:00|431.36|428.66|431.37|428.67|431.37|428.67|431.36|428.66|4
1737609790000|2025-01-23 05:23:10|431.36|428.66|431.18|428.48|431.36|428.66|431.18|428.48|13
1737609800000|2025-01-23 05:23:20|431.19|428.49|431.15|428.45|431.21|428.51|431.15|428.45|7
1737609810000|2025-01-23 05:23:30|431.14|428.44|431.11|428.41|431.17|428.47|431.11|428.41|7
1737609820000|2025-01-23 05:23:40|431.1|428.4|431.01|428.31|431.1|428.4|431.01|428.31|8
1737609830000|2025-01-23 05:23:50|431|428.3|430.96|428.26|431.01|428.31|430.96|428.26|8
1737609840000|2025-01-23 05:24:00|430.95|428.25|430.86|428.16|430.95|428.25|430.86|428.16|4
1737609850000|2025-01-23 05:24:10|430.85|428.15|430.86|428.16|430.88|428.18|430.82|428.12|7
1737609860000|2025-01-23 05:24:20|430.87|428.17|430.84|428.14|430.91|428.21|430.84|428.14|9
1737609870000|2025-01-23 05:24:30|430.83|428.13|430.78|428.08|430.83|428.13|430.77|428.07|7
1737609880000|2025-01-23 05:24:40|430.8|428.1|430.82|428.12|430.87|428.17|430.77|428.07|9
1737609890000|2025-01-23 05:24:50|430.81|428.11|430.85|428.15|430.85|428.15|430.81|428.11|4
1737609900000|2025-01-23 05:25:00|430.89|428.19|430.99|428.29|430.99|428.29|430.89|428.19|3
1737609910000|2025-01-23 05:25:10|431.06|428.36|431.01|428.31|431.06|428.36|431.01|428.31|6
1737609920000|2025-01-23 05:25:20|431|428.3|430.91|428.21|431|428.3|430.91|428.21|10
1737609930000|2025-01-23 05:25:30|430.9|428.2|430.86|428.16|430.9|428.2|430.86|428.16|5
1737609940000|2025-01-23 05:25:40|430.85|428.15|430.82|428.12|430.86|428.16|430.81|428.11|7
1737609950000|2025-01-23 05:25:50|430.89|428.19|431|428.3|431|428.3|430.89|428.19|7
1737609960000|2025-01-23 05:26:00|430.99|428.29|431.06|428.36|431.06|428.36|430.99|428.29|2
1737609970000|2025-01-23 05:26:10|431.05|428.35|431.03|428.33|431.05|428.35|431.03|428.33|3
1737609980000|2025-01-23 05:26:20|431.02|428.32|431.08|428.38|431.08|428.38|431.01|428.31|3
1737609990000|2025-01-23 05:26:30|431.07|428.37|431.02|428.32|431.07|428.37|431.02|428.32|6
1737610000000|2025-01-23 05:26:40|430.98|428.28|430.89|428.19|430.98|428.28|430.89|428.19|8
1737610010000|2025-01-23 05:26:50|430.88|428.18|430.86|428.16|430.88|428.18|430.86|428.16|3
1737610020000|2025-01-23 05:27:00|430.85|428.15|431.03|428.33|431.09|428.39|430.85|428.15|16
1737610030000|2025-01-23 05:27:10|431.02|428.32|431.07|428.37|431.1|428.4|431.01|428.31|5
1737610040000|2025-01-23 05:27:20|431.06|428.36|431.03|428.33|431.06|428.36|431.03|428.33|4
1737610050000|2025-01-23 05:27:30|430.99|428.29|430.98|428.28|430.99|428.29|430.98|428.28|4
1737610060000|2025-01-23 05:27:40|430.99|428.29|431.04|428.34|431.04|428.34|430.97|428.27|6
1737610070000|2025-01-23 05:27:50|431.07|428.37|431.11|428.41|431.11|428.41|431.07|428.37|2
1737610080000|2025-01-23 05:28:00|431.1|428.4|431.18|428.48|431.18|428.48|431.1|428.4|6
1737610090000|2025-01-23 05:28:10|431.17|428.47|431.18|428.48|431.18|428.48|431.15|428.45|7
1737610100000|2025-01-23 05:28:20|431.19|428.49|431.17|428.47|431.19|428.49|431.15|428.45|4
1737610110000|2025-01-23 05:28:30|431.18|428.48|431.18|428.48|431.18|428.48|431.14|428.44|8
1737610120000|2025-01-23 05:28:40|431.2|428.5|431.21|428.51|431.21|428.51|431.19|428.49|4
1737610130000|2025-01-23 05:28:50|431.23|428.53|431.32|428.62|431.32|428.62|431.22|428.52|10
1737610140000|2025-01-23 05:29:00|431.38|428.68|431.36|428.66|431.39|428.69|431.32|428.62|8
1737610150000|2025-01-23 05:29:10|431.35|428.65|431.36|428.66|431.38|428.68|431.34|428.64|8
1737610160000|2025-01-23 05:29:20|431.39|428.69|431.38|428.68|431.39|428.69|431.38|428.68|2
1737610180000|2025-01-23 05:29:40|431.39|428.69|431.35|428.65|431.39|428.69|431.35|428.65|3
1737610190000|2025-01-23 05:29:50|431.36|428.66|431.38|428.68|431.38|428.68|431.36|428.66|3
1737610200000|2025-01-23 05:30:00|431.39|428.69|431.4|428.7|431.43|428.73|431.39|428.69|7
1737610210000|2025-01-23 05:30:10|431.39|428.69|431.49|428.79|431.49|428.79|431.39|428.69|5
1737610220000|2025-01-23 05:30:20|431.48|428.78|431.39|428.69|431.48|428.78|431.38|428.68|7
1737610230000|2025-01-23 05:30:30|431.4|428.7|431.47|428.77|431.47|428.77|431.4|428.7|6
1737610240000|2025-01-23 05:30:40|431.48|428.78|431.5|428.8|431.5|428.8|431.48|428.78|3
1737610250000|2025-01-23 05:30:50|431.47|428.77|431.5|428.8|431.5|428.8|431.46|428.76|9
1737610260000|2025-01-23 05:31:00|431.56|428.86|431.71|429.01|431.71|429.01|431.56|428.86|9
1737610270000|2025-01-23 05:31:10|431.72|429.02|431.8|429.1|431.81|429.11|431.72|429.02|7
1737610280000|2025-01-23 05:31:20|431.76|429.06|431.59|428.89|431.78|429.08|431.59|428.89|10
1737610290000|2025-01-23 05:31:30|431.61|428.91|431.62|428.92|431.62|428.92|431.61|428.91|2
1737610300000|2025-01-23 05:31:40|431.61|428.91|431.52|428.82|431.62|428.92|431.52|428.82|5
1737610310000|2025-01-23 05:31:50|431.61|428.91|431.44|428.74|431.61|428.91|431.44|428.74|6
1737610320000|2025-01-23 05:32:00|431.45|428.75|431.4|428.7|431.45|428.75|431.4|428.7|7
1737610330000|2025-01-23 05:32:10|431.36|428.66|431.34|428.64|431.36|428.66|431.34|428.64|3
1737610340000|2025-01-23 05:32:20|431.33|428.63|431.21|428.51|431.34|428.64|431.21|428.51|9
1737610350000|2025-01-23 05:32:30|431.2|428.5|431.03|428.33|431.2|428.5|431.01|428.31|10
1737610360000|2025-01-23 05:32:40|431.02|428.32|430.99|428.29|431.02|428.32|430.98|428.28|3
1737610370000|2025-01-23 05:32:50|431|428.3|431.09|428.39|431.09|428.39|430.99|428.29|3
1737610380000|2025-01-23 05:33:00|431.11|428.41|431.44|428.74|431.44|428.74|431.11|428.41|16
1737610390000|2025-01-23 05:33:10|431.43|428.73|431.38|428.68|431.43|428.73|431.38|428.68|3
1737610400000|2025-01-23 05:33:20|431.39|428.69|431.4|428.7|431.4|428.7|431.34|428.64|10
1737610410000|2025-01-23 05:33:30|431.41|428.71|431.63|428.93|431.65|428.95|431.41|428.71|14
1737610420000|2025-01-23 05:33:40|431.62|428.92|431.6|428.9|431.64|428.94|431.6|428.9|4
1737610430000|2025-01-23 05:33:50|431.61|428.91|431.77|429.07|431.77|429.07|431.61|428.91|8
1737610440000|2025-01-23 05:34:00|431.78|429.08|431.8|429.1|431.82|429.12|431.77|429.07|5
1737610450000|2025-01-23 05:34:10|431.79|429.09|431.86|429.16|431.86|429.16|431.76|429.06|11
1737610460000|2025-01-23 05:34:20|431.87|429.17|431.91|429.21|431.91|429.21|431.87|429.17|15
1737610470000|2025-01-23 05:34:30|431.9|429.2|431.97|429.27|431.98|429.28|431.9|429.2|22
1737610480000|2025-01-23 05:34:40|431.98|429.28|432.01|429.31|432.01|429.31|431.98|429.28|3
1737610490000|2025-01-23 05:34:50|432|429.3|432.04|429.34|432.04|429.34|431.98|429.28|10
1737610500000|2025-01-23 05:35:00|432.05|429.35|432.13|429.43|432.14|429.44|432.05|429.35|6
1737610510000|2025-01-23 05:35:10|432.14|429.44|432.38|429.68|432.43|429.73|432.14|429.44|10
1737610520000|2025-01-23 05:35:20|432.37|429.67|432.28|429.58|432.38|429.68|432.28|429.58|8
1737610530000|2025-01-23 05:35:30|432.29|429.59|432.29|429.59|432.29|429.59|432.28|429.58|7
1737610540000|2025-01-23 05:35:40|432.28|429.58|432.21|429.51|432.28|429.58|432.21|429.51|6
1737610550000|2025-01-23 05:35:50|432.2|429.5|432.19|429.49|432.24|429.54|432.19|429.49|7
1737610560000|2025-01-23 05:36:00|432.23|429.53|432.25|429.55|432.25|429.55|432.23|429.53|5
1737610570000|2025-01-23 05:36:10|432.26|429.56|432.25|429.55|432.26|429.56|432.2|429.5|8
1737610580000|2025-01-23 05:36:20|432.24|429.54|432.29|429.59|432.29|429.59|432.23|429.53|5
1737610590000|2025-01-23 05:36:30|432.33|429.63|432.46|429.76|432.47|429.77|432.33|429.63|14
1737610600000|2025-01-23 05:36:40|432.47|429.77|432.51|429.81|432.53|429.83|432.47|429.77|6
1737610610000|2025-01-23 05:36:50|432.5|429.8|432.59|429.89|432.59|429.89|432.5|429.8|7
1737610620000|2025-01-23 05:37:00|432.6|429.9|432.8|430.1|432.87|430.17|432.6|429.9|10
1737610630000|2025-01-23 05:37:10|432.79|430.09|432.85|430.15|432.85|430.15|432.71|430.01|7
1737610640000|2025-01-23 05:37:20|432.84|430.14|432.82|430.12|432.84|430.14|432.82|430.12|3
1737610650000|2025-01-23 05:37:30|432.79|430.09|432.77|430.07|432.79|430.09|432.77|430.07|3
1737610660000|2025-01-23 05:37:40|432.85|430.15|432.82|430.12|432.86|430.16|432.81|430.11|8
1737610670000|2025-01-23 05:37:50|432.83|430.13|432.88|430.18|432.88|430.18|432.83|430.13|3
1737610680000|2025-01-23 05:38:00|432.87|430.17|432.84|430.14|432.87|430.17|432.84|430.14|3
1737610690000|2025-01-23 05:38:10|432.83|430.13|432.86|430.16|432.9|430.2|432.83|430.13|9
1737610700000|2025-01-23 05:38:20|432.85|430.15|432.71|430.01|432.85|430.15|432.71|430.01|11
1737610710000|2025-01-23 05:38:30|432.7|430|432.68|429.98|432.7|430|432.68|429.98|7
1737610720000|2025-01-23 05:38:40|432.67|429.97|432.76|430.06|432.78|430.08|432.66|429.96|7
1737610730000|2025-01-23 05:38:50|432.75|430.05|432.69|429.99|432.75|430.05|432.68|429.98|6
1737610740000|2025-01-23 05:39:00|432.68|429.98|432.52|429.82|432.68|429.98|432.52|429.82|6
1737610750000|2025-01-23 05:39:10|432.51|429.81|432.51|429.81|432.52|429.82|432.47|429.77|7
1737610760000|2025-01-23 05:39:20|432.47|429.77|432.46|429.76|432.47|429.77|432.46|429.76|2
1737610770000|2025-01-23 05:39:30|432.45|429.75|432.46|429.76|432.47|429.77|432.39|429.69|11
1737610780000|2025-01-23 05:39:40|432.47|429.77|432.5|429.8|432.5|429.8|432.47|429.77|4
1737610790000|2025-01-23 05:39:50|432.55|429.85|432.56|429.86|432.56|429.86|432.55|429.85|2
1737610800000|2025-01-23 05:40:00|432.55|429.85|432.56|429.86|432.56|429.86|432.55|429.85|2
1737610810000|2025-01-23 05:40:10|432.51|429.81|432.47|429.77|432.54|429.84|432.41|429.71|9
1737610820000|2025-01-23 05:40:20|432.45|429.75|432.46|429.76|432.48|429.78|432.45|429.75|4
1737610830000|2025-01-23 05:40:30|432.51|429.81|432.51|429.81|432.52|429.82|432.5|429.8|9
1737610840000|2025-01-23 05:40:40|432.46|429.76|432.41|429.71|432.46|429.76|432.4|429.7|4
1737610850000|2025-01-23 05:40:50|432.4|429.7|432.38|429.68|432.4|429.7|432.35|429.65|5
1737610860000|2025-01-23 05:41:00|432.39|429.69|432.37|429.67|432.39|429.69|432.32|429.62|8
1737610870000|2025-01-23 05:41:10|432.4|429.7|432.5|429.8|432.52|429.82|432.4|429.7|8
1737610880000|2025-01-23 05:41:20|432.49|429.79|432.56|429.86|432.57|429.87|432.49|429.79|8
1737610890000|2025-01-23 05:41:30|432.61|429.91|432.64|429.94|432.64|429.94|432.6|429.9|3
1737610900000|2025-01-23 05:41:40|432.65|429.95|432.76|430.06|432.76|430.06|432.64|429.94|12
1737610910000|2025-01-23 05:41:50|432.77|430.07|432.71|430.01|432.78|430.08|432.71|430.01|8
1737610920000|2025-01-23 05:42:00|432.78|430.08|432.77|430.07|432.78|430.08|432.69|429.99|9
1737610930000|2025-01-23 05:42:10|432.78|430.08|432.9|430.2|432.9|430.2|432.78|430.08|8
1737610940000|2025-01-23 05:42:20|432.91|430.21|432.86|430.16|432.92|430.22|432.86|430.16|4
1737610950000|2025-01-23 05:42:30|432.92|430.22|432.96|430.26|432.97|430.27|432.91|430.21|6
1737610960000|2025-01-23 05:42:40|432.95|430.25|432.9|430.2|432.96|430.26|432.9|430.2|6
1737610970000|2025-01-23 05:42:50|432.91|430.21|432.96|430.26|432.96|430.26|432.91|430.21|5
1737610980000|2025-01-23 05:43:00|432.95|430.25|433.06|430.36|433.06|430.36|432.91|430.21|10
1737610990000|2025-01-23 05:43:10|432.99|430.29|432.98|430.28|433|430.3|432.98|430.28|6
1737611000000|2025-01-23 05:43:20|432.97|430.27|432.97|430.27|432.97|430.27|432.97|430.27|1
1737611010000|2025-01-23 05:43:30|432.96|430.26|433.16|430.46|433.17|430.47|432.96|430.26|4
1737611020000|2025-01-23 05:43:40|433.17|430.47|433.34|430.64|433.34|430.64|433.17|430.47|9
1737611030000|2025-01-23 05:43:50|433.33|430.63|433.3|430.6|433.33|430.63|433.29|430.59|8
1737611040000|2025-01-23 05:44:00|433.29|430.59|433.45|430.75|433.52|430.82|433.29|430.59|13
1737611050000|2025-01-23 05:44:10|433.44|430.74|433.47|430.77|433.47|430.77|433.4|430.7|8
1737611060000|2025-01-23 05:44:20|433.42|430.72|433.4|430.7|433.43|430.73|433.4|430.7|8
1737611070000|2025-01-23 05:44:30|433.39|430.69|433.4|430.7|433.4|430.7|433.39|430.69|2
1737611080000|2025-01-23 05:44:40|433.41|430.71|433.39|430.69|433.41|430.71|433.39|430.69|3
1737611090000|2025-01-23 05:44:50|433.38|430.68|433.38|430.68|433.39|430.69|433.34|430.64|6
1737611100000|2025-01-23 05:45:00|433.37|430.67|433.22|430.52|433.37|430.67|433.22|430.52|8
1737611110000|2025-01-23 05:45:10|433.21|430.51|433.17|430.47|433.22|430.52|433.17|430.47|7
1737611120000|2025-01-23 05:45:20|433.18|430.48|433.23|430.53|433.27|430.57|433.18|430.48|7
1737611130000|2025-01-23 05:45:30|433.22|430.52|433.26|430.56|433.26|430.56|433.2|430.5|10
1737611140000|2025-01-23 05:45:40|433.25|430.55|433.32|430.62|433.32|430.62|433.23|430.53|4
1737611150000|2025-01-23 05:45:50|433.31|430.61|433.25|430.55|433.31|430.61|433.25|430.55|7
1737611160000|2025-01-23 05:46:00|433.29|430.59|433.22|430.52|433.29|430.59|433.21|430.51|8
1737611170000|2025-01-23 05:46:10|433.23|430.53|433.23|430.53|433.25|430.55|433.19|430.49|6
1737611180000|2025-01-23 05:46:20|433.22|430.52|433.18|430.48|433.22|430.52|433.18|430.48|6
1737611190000|2025-01-23 05:46:30|433.17|430.47|433.05|430.35|433.23|430.53|433.05|430.35|11
1737611200000|2025-01-23 05:46:40|433.08|430.38|433.05|430.35|433.08|430.38|433.05|430.35|10
1737611210000|2025-01-23 05:46:50|433.04|430.34|432.95|430.25|433.04|430.34|432.95|430.25|7
1737611220000|2025-01-23 05:47:00|432.94|430.24|432.98|430.28|432.98|430.28|432.88|430.18|9
1737611230000|2025-01-23 05:47:10|432.99|430.29|433.02|430.32|433.04|430.34|432.99|430.29|4
1737611240000|2025-01-23 05:47:20|432.97|430.27|433.07|430.37|433.08|430.38|432.92|430.22|11
1737611250000|2025-01-23 05:47:30|433.06|430.36|433.1|430.4|433.19|430.49|433.06|430.36|8
1737611260000|2025-01-23 05:47:40|433.11|430.41|433.09|430.39|433.11|430.41|433.09|430.39|3
1737611270000|2025-01-23 05:47:50|433.1|430.4|433.09|430.39|433.1|430.4|433.05|430.35|6
1737611280000|2025-01-23 05:48:00|433.1|430.4|433.22|430.52|433.22|430.52|433.1|430.4|4
1737611290000|2025-01-23 05:48:10|433.23|430.53|433.34|430.64|433.39|430.69|433.23|430.53|11
1737611300000|2025-01-23 05:48:20|433.33|430.63|433.25|430.55|433.33|430.63|433.25|430.55|4
1737611310000|2025-01-23 05:48:30|433.24|430.54|433.19|430.49|433.24|430.54|433.19|430.49|3
1737611320000|2025-01-23 05:48:40|433.18|430.48|433.37|430.67|433.41|430.71|433.18|430.48|8
1737611330000|2025-01-23 05:48:50|433.38|430.68|433.39|430.69|433.4|430.7|433.35|430.65|7
1737611340000|2025-01-23 05:49:00|433.38|430.68|433.33|430.63|433.38|430.68|433.33|430.63|6
1737611350000|2025-01-23 05:49:10|433.28|430.58|433.42|430.72|433.42|430.72|433.28|430.58|9
1737611360000|2025-01-23 05:49:20|433.43|430.73|433.43|430.73|433.44|430.74|433.42|430.72|5
1737611370000|2025-01-23 05:49:30|433.44|430.74|433.47|430.77|433.47|430.77|433.44|430.74|5
1737611380000|2025-01-23 05:49:40|433.48|430.78|433.46|430.76|433.5|430.8|433.43|430.73|7
1737611390000|2025-01-23 05:49:50|433.48|430.78|433.52|430.82|433.56|430.86|433.48|430.78|10
1737611400000|2025-01-23 05:50:00|433.51|430.81|433.5|430.8|433.51|430.81|433.5|430.8|2
1737611410000|2025-01-23 05:50:10|433.46|430.76|433.46|430.76|433.52|430.82|433.46|430.76|7
1737611420000|2025-01-23 05:50:20|433.45|430.75|433.49|430.79|433.51|430.81|433.4|430.7|10
1737611430000|2025-01-23 05:50:30|433.48|430.78|433.53|430.83|433.55|430.85|433.46|430.76|8
1737611440000|2025-01-23 05:50:40|433.52|430.82|433.55|430.85|433.59|430.89|433.52|430.82|5
1737611450000|2025-01-23 05:50:50|433.54|430.84|433.5|430.8|433.54|430.84|433.5|430.8|5
1737611460000|2025-01-23 05:51:00|433.49|430.79|433.38|430.68|433.49|430.79|433.38|430.68|7
1737611470000|2025-01-23 05:51:10|433.37|430.67|433.37|430.67|433.37|430.67|433.37|430.67|1
1737611480000|2025-01-23 05:51:20|433.36|430.66|433.49|430.79|433.49|430.79|433.36|430.66|3
1737611490000|2025-01-23 05:51:30|433.5|430.8|433.42|430.72|433.5|430.8|433.42|430.72|10
1737611500000|2025-01-23 05:51:40|433.41|430.71|433.34|430.64|433.41|430.71|433.34|430.64|5
1737611510000|2025-01-23 05:51:50|433.33|430.63|433.32|430.62|433.33|430.63|433.31|430.61|4
1737611520000|2025-01-23 05:52:00|433.31|430.61|433.18|430.48|433.31|430.61|433.18|430.48|5
1737611530000|2025-01-23 05:52:10|433.17|430.47|433.31|430.61|433.31|430.61|433.17|430.47|5
1737611540000|2025-01-23 05:52:20|433.3|430.6|433.3|430.6|433.32|430.62|433.27|430.57|6
1737611550000|2025-01-23 05:52:30|433.31|430.61|433.36|430.66|433.36|430.66|433.31|430.61|3
1737611560000|2025-01-23 05:52:40|433.35|430.65|433.34|430.64|433.35|430.65|433.34|430.64|2
1737611570000|2025-01-23 05:52:50|433.37|430.67|433.35|430.65|433.39|430.69|433.34|430.64|7
1737611580000|2025-01-23 05:53:00|433.36|430.66|433.37|430.67|433.37|430.67|433.36|430.66|2
1737611590000|2025-01-23 05:53:10|433.38|430.68|433.37|430.67|433.39|430.69|433.35|430.65|8
1737611600000|2025-01-23 05:53:20|433.36|430.66|433.46|430.76|433.49|430.79|433.31|430.61|9
1737611610000|2025-01-23 05:53:30|433.45|430.75|433.39|430.69|433.45|430.75|433.38|430.68|9
1737611620000|2025-01-23 05:53:40|433.38|430.68|433.38|430.68|433.38|430.68|433.38|430.68|1
1737611630000|2025-01-23 05:53:50|433.37|430.67|433.4|430.7|433.43|430.73|433.37|430.67|6
1737611640000|2025-01-23 05:54:00|433.39|430.69|433.37|430.67|433.39|430.69|433.37|430.67|3
1737611650000|2025-01-23 05:54:10|433.41|430.71|433.52|430.82|433.52|430.82|433.4|430.7|9
1737611660000|2025-01-23 05:54:20|433.48|430.78|433.43|430.73|433.49|430.79|433.43|430.73|8
1737611670000|2025-01-23 05:54:30|433.4|430.7|433.25|430.55|433.4|430.7|433.25|430.55|10
1737611680000|2025-01-23 05:54:40|433.24|430.54|433.21|430.51|433.24|430.54|433.18|430.48|8
1737611690000|2025-01-23 05:54:50|433.17|430.47|433.08|430.38|433.17|430.47|433.07|430.37|7
1737611700000|2025-01-23 05:55:00|433.07|430.37|432.97|430.27|433.07|430.37|432.9|430.2|13
1737611710000|2025-01-23 05:55:10|432.96|430.26|432.92|430.22|432.96|430.26|432.87|430.17|11
1737611720000|2025-01-23 05:55:20|432.91|430.21|433.02|430.32|433.02|430.32|432.91|430.21|5
1737611730000|2025-01-23 05:55:30|433.01|430.31|432.89|430.19|433.01|430.31|432.89|430.19|7
1737611740000|2025-01-23 05:55:40|432.88|430.18|432.81|430.11|432.88|430.18|432.81|430.11|4
1737611750000|2025-01-23 05:55:50|432.82|430.12|432.92|430.22|432.92|430.22|432.82|430.12|7
1737611760000|2025-01-23 05:56:00|432.91|430.21|432.86|430.16|432.91|430.21|432.86|430.16|3
1737611770000|2025-01-23 05:56:10|432.87|430.17|432.91|430.21|432.95|430.25|432.87|430.17|6
1737611780000|2025-01-23 05:56:20|432.9|430.2|432.83|430.13|432.9|430.2|432.83|430.13|5
1737611790000|2025-01-23 05:56:30|432.82|430.12|432.8|430.1|432.82|430.12|432.8|430.1|3
1737611800000|2025-01-23 05:56:40|432.81|430.11|432.85|430.15|432.85|430.15|432.79|430.09|4
1737611810000|2025-01-23 05:56:50|432.86|430.16|432.89|430.19|432.91|430.21|432.86|430.16|7
1737611820000|2025-01-23 05:57:00|432.88|430.18|432.92|430.22|432.96|430.26|432.88|430.18|6
1737611830000|2025-01-23 05:57:10|432.91|430.21|433|430.3|433.03|430.33|432.91|430.21|7
1737611840000|2025-01-23 05:57:20|433.01|430.31|433.04|430.34|433.04|430.34|432.98|430.28|7
1737611850000|2025-01-23 05:57:30|433.05|430.35|432.88|430.18|433.05|430.35|432.87|430.17|11
1737611860000|2025-01-23 05:57:40|432.87|430.17|432.88|430.18|432.91|430.21|432.87|430.17|7
1737611870000|2025-01-23 05:57:50|432.87|430.17|432.94|430.24|432.94|430.24|432.86|430.16|7
1737611880000|2025-01-23 05:58:00|432.95|430.25|433.08|430.38|433.08|430.38|432.95|430.25|12
1737611890000|2025-01-23 05:58:10|433.09|430.39|433.19|430.49|433.26|430.56|433.09|430.39|15
1737611900000|2025-01-23 05:58:20|433.2|430.5|433.32|430.62|433.33|430.63|433.19|430.49|10
1737611910000|2025-01-23 05:58:30|433.33|430.63|433.36|430.66|433.37|430.67|433.33|430.63|5
1737611920000|2025-01-23 05:58:40|433.37|430.67|433.31|430.61|433.37|430.67|433.3|430.6|7
1737611930000|2025-01-23 05:58:50|433.35|430.65|433.36|430.66|433.36|430.66|433.35|430.65|2
1737611940000|2025-01-23 05:59:00|433.37|430.67|433.43|430.73|433.44|430.74|433.37|430.67|6
1737611950000|2025-01-23 05:59:10|433.41|430.71|433.67|430.97|433.67|430.97|433.41|430.71|7
1737611960000|2025-01-23 05:59:20|433.68|430.98|433.69|430.99|433.71|431.01|433.68|430.98|6
1737611970000|2025-01-23 05:59:30|433.7|431|433.73|431.03|433.74|431.04|433.69|430.99|8
1737611980000|2025-01-23 05:59:40|433.72|431.02|433.64|430.94|433.72|431.02|433.64|430.94|7
1737611990000|2025-01-23 05:59:50|433.62|430.92|433.55|430.85|433.62|430.92|433.55|430.85|5
1737612000000|2025-01-23 06:00:00|433.48|430.78|433.34|430.64|433.48|430.78|433.34|430.64|10
1737612010000|2025-01-23 06:00:10|433.33|430.63|433.11|430.41|433.35|430.65|433.11|430.41|14
1737612020000|2025-01-23 06:00:20|433.1|430.4|433.12|430.42|433.16|430.46|433.08|430.38|8
1737612030000|2025-01-23 06:00:30|433.11|430.41|433.06|430.36|433.11|430.41|433.06|430.36|6
1737612040000|2025-01-23 06:00:40|433.05|430.35|432.98|430.28|433.05|430.35|432.98|430.28|5
1737612050000|2025-01-23 06:00:50|432.99|430.29|433.02|430.32|433.03|430.33|432.93|430.23|10
1737612060000|2025-01-23 06:01:00|432.92|430.22|433|430.3|433.02|430.32|432.92|430.22|7
1737612070000|2025-01-23 06:01:10|432.96|430.26|432.93|430.23|432.96|430.26|432.93|430.23|4
1737612080000|2025-01-23 06:01:20|432.92|430.22|432.91|430.21|432.92|430.22|432.88|430.18|4
1737612090000|2025-01-23 06:01:30|432.95|430.25|433.14|430.44|433.15|430.45|432.95|430.25|7
1737612100000|2025-01-23 06:01:40|433.15|430.45|433.36|430.66|433.36|430.66|433.15|430.45|11
1737612110000|2025-01-23 06:01:50|433.37|430.67|433.52|430.82|433.54|430.84|433.37|430.67|7
1737612120000|2025-01-23 06:02:00|433.51|430.81|433.41|430.71|433.51|430.81|433.41|430.71|4
1737612130000|2025-01-23 06:02:10|433.42|430.72|433.35|430.65|433.42|430.72|433.35|430.65|6
1737612140000|2025-01-23 06:02:20|433.34|430.64|433.2|430.5|433.34|430.64|433.2|430.5|7
1737612150000|2025-01-23 06:02:30|433.18|430.48|433.02|430.32|433.18|430.48|433.01|430.31|13
1737612160000|2025-01-23 06:02:40|432.99|430.29|432.92|430.22|432.99|430.29|432.92|430.22|6
1737612170000|2025-01-23 06:02:50|432.91|430.21|432.86|430.16|432.91|430.21|432.85|430.15|8
1737612180000|2025-01-23 06:03:00|432.85|430.15|432.81|430.11|432.87|430.17|432.81|430.11|6
1737612190000|2025-01-23 06:03:10|432.77|430.07|432.75|430.05|432.77|430.07|432.75|430.05|5
1737612200000|2025-01-23 06:03:20|432.74|430.04|432.62|429.92|432.74|430.04|432.62|429.92|6
1737612210000|2025-01-23 06:03:30|432.61|429.91|432.56|429.86|432.61|429.91|432.56|429.86|4
1737612220000|2025-01-23 06:03:40|432.55|429.85|432.73|430.03|432.73|430.03|432.53|429.83|6
1737612230000|2025-01-23 06:03:50|432.67|429.97|432.8|430.1|432.82|430.12|432.64|429.94|8
1737612240000|2025-01-23 06:04:00|432.79|430.09|432.73|430.03|432.8|430.1|432.73|430.03|8
1737612250000|2025-01-23 06:04:10|432.7|430|432.65|429.95|432.7|430|432.63|429.93|9
1737612260000|2025-01-23 06:04:20|432.64|429.94|432.66|429.96|432.67|429.97|432.63|429.93|5
1737612270000|2025-01-23 06:04:30|432.67|429.97|432.7|430|432.73|430.03|432.67|429.97|4
1737612280000|2025-01-23 06:04:40|432.69|429.99|432.79|430.09|432.8|430.1|432.69|429.99|10
1737612290000|2025-01-23 06:04:50|432.8|430.1|432.83|430.13|432.85|430.15|432.8|430.1|5
1737612300000|2025-01-23 06:05:00|432.92|430.22|432.9|430.2|432.92|430.22|432.9|430.2|2
1737612310000|2025-01-23 06:05:10|432.85|430.15|432.82|430.12|432.87|430.17|432.82|430.12|5
1737612320000|2025-01-23 06:05:20|432.78|430.08|432.77|430.07|432.79|430.09|432.77|430.07|5
1737612330000|2025-01-23 06:05:30|432.73|430.03|432.66|429.96|432.73|430.03|432.66|429.96|5
1737612340000|2025-01-23 06:05:40|432.65|429.95|432.58|429.88|432.65|429.95|432.58|429.88|8
1737612350000|2025-01-23 06:05:50|432.57|429.87|432.51|429.81|432.57|429.87|432.51|429.81|4
1737612360000|2025-01-23 06:06:00|432.49|429.79|432.3|429.6|432.49|429.79|432.3|429.6|14
1737612370000|2025-01-23 06:06:10|432.32|429.62|432.22|429.52|432.32|429.62|432.2|429.5|12
1737612380000|2025-01-23 06:06:20|432.21|429.51|432.13|429.43|432.21|429.51|432.13|429.43|6
1737612390000|2025-01-23 06:06:30|432.12|429.42|432.12|429.42|432.12|429.42|432.1|429.4|6
1737612400000|2025-01-23 06:06:40|432.11|429.41|432.03|429.33|432.11|429.41|432.03|429.33|7
1737612410000|2025-01-23 06:06:50|432.02|429.32|432.02|429.32|432.02|429.32|431.92|429.22|9
1737612420000|2025-01-23 06:07:00|432.01|429.31|431.91|429.21|432.01|429.31|431.91|429.21|10
1737612430000|2025-01-23 06:07:10|431.9|429.2|432.11|429.41|432.11|429.41|431.9|429.2|6
1737612440000|2025-01-23 06:07:20|432.1|429.4|432.43|429.73|432.56|429.86|432.1|429.4|8
1737612450000|2025-01-23 06:07:30|432.42|429.72|432.49|429.79|432.49|429.79|432.38|429.68|11
1737612460000|2025-01-23 06:07:40|432.51|429.81|432.71|430.01|432.71|430.01|432.51|429.81|5
1737612470000|2025-01-23 06:07:50|432.72|430.02|432.94|430.24|432.94|430.24|432.72|430.02|8
1737612480000|2025-01-23 06:08:00|432.93|430.23|432.91|430.21|432.93|430.23|432.91|430.21|3
1737612490000|2025-01-23 06:08:10|432.9|430.2|432.83|430.13|432.9|430.2|432.83|430.13|7
1737612500000|2025-01-23 06:08:20|432.84|430.14|432.79|430.09|432.84|430.14|432.79|430.09|6
1737612510000|2025-01-23 06:08:30|432.75|430.05|432.8|430.1|432.83|430.13|432.75|430.05|7
1737612520000|2025-01-23 06:08:40|432.81|430.11|432.66|429.96|432.81|430.11|432.61|429.91|7
1737612530000|2025-01-23 06:08:50|432.65|429.95|432.67|429.97|432.67|429.97|432.64|429.94|7
1737612540000|2025-01-23 06:09:00|432.71|430.01|432.85|430.15|432.87|430.17|432.65|429.95|10
1737612550000|2025-01-23 06:09:10|432.86|430.16|432.84|430.14|432.86|430.16|432.84|430.14|3
1737612560000|2025-01-23 06:09:20|432.85|430.15|432.89|430.19|432.89|430.19|432.85|430.15|4
1737612570000|2025-01-23 06:09:30|432.94|430.24|432.89|430.19|432.97|430.27|432.89|430.19|7
1737612580000|2025-01-23 06:09:40|432.88|430.18|432.91|430.21|432.92|430.22|432.88|430.18|3
1737612590000|2025-01-23 06:09:50|432.9|430.2|432.88|430.18|432.9|430.2|432.88|430.18|3
1737612600000|2025-01-23 06:10:00|432.92|430.22|432.93|430.23|432.96|430.26|432.92|430.22|7
1737612610000|2025-01-23 06:10:10|432.92|430.22|432.97|430.27|432.98|430.28|432.92|430.22|5
1737612620000|2025-01-23 06:10:20|433.13|430.43|433.21|430.51|433.21|430.51|433.13|430.43|6
1737612630000|2025-01-23 06:10:30|433.26|430.56|433.62|430.92|433.62|430.92|433.26|430.56|11
1737612640000|2025-01-23 06:10:40|433.61|430.91|433.58|430.88|433.61|430.91|433.58|430.88|4
1737612650000|2025-01-23 06:10:50|433.57|430.87|433.49|430.79|433.57|430.87|433.49|430.79|5
1737612660000|2025-01-23 06:11:00|433.48|430.78|433.55|430.85|433.55|430.85|433.33|430.63|10
1737612670000|2025-01-23 06:11:10|433.56|430.86|433.51|430.81|433.57|430.87|433.51|430.81|4
1737612680000|2025-01-23 06:11:20|433.46|430.76|433.57|430.87|433.58|430.88|433.45|430.75|7
1737612690000|2025-01-23 06:11:30|433.56|430.86|433.52|430.82|433.56|430.86|433.52|430.82|5
1737612700000|2025-01-23 06:11:40|433.51|430.81|433.42|430.72|433.51|430.81|433.42|430.72|9
1737612710000|2025-01-23 06:11:50|433.39|430.69|433.36|430.66|433.39|430.69|433.36|430.66|6
1737612720000|2025-01-23 06:12:00|433.35|430.65|433.31|430.61|433.35|430.65|433.31|430.61|5
1737612730000|2025-01-23 06:12:10|433.3|430.6|433.23|430.53|433.3|430.6|433.23|430.53|6
1737612740000|2025-01-23 06:12:20|433.22|430.52|433.27|430.57|433.29|430.59|433.16|430.46|9
1737612750000|2025-01-23 06:12:30|433.28|430.58|433.58|430.88|433.58|430.88|433.27|430.57|14
1737612760000|2025-01-23 06:12:40|433.57|430.87|433.57|430.87|433.57|430.87|433.57|430.87|1
1737612770000|2025-01-23 06:12:50|433.58|430.88|433.65|430.95|433.65|430.95|433.57|430.87|8
1737612780000|2025-01-23 06:13:00|433.61|430.91|433.63|430.93|433.64|430.94|433.61|430.91|7
1737612790000|2025-01-23 06:13:10|433.64|430.94|433.54|430.84|433.65|430.95|433.54|430.84|8
1737612800000|2025-01-23 06:13:20|433.55|430.85|433.55|430.85|433.56|430.86|433.54|430.84|5
1737612810000|2025-01-23 06:13:30|433.54|430.84|433.44|430.74|433.54|430.84|433.44|430.74|9
1737612820000|2025-01-23 06:13:40|433.43|430.73|433.4|430.7|433.43|430.73|433.38|430.68|5
1737612830000|2025-01-23 06:13:50|433.36|430.66|433.34|430.64|433.37|430.67|433.34|430.64|6
1737612840000|2025-01-23 06:14:00|433.33|430.63|433.3|430.6|433.33|430.63|433.3|430.6|6
1737612850000|2025-01-23 06:14:10|433.29|430.59|433.33|430.63|433.33|430.63|433.27|430.57|4
1737612860000|2025-01-23 06:14:20|433.32|430.62|433.33|430.63|433.33|430.63|433.32|430.62|2
1737612870000|2025-01-23 06:14:30|433.32|430.62|433.37|430.67|433.38|430.68|433.29|430.59|6
1737612880000|2025-01-23 06:14:40|433.36|430.66|433.31|430.61|433.36|430.66|433.31|430.61|6
1737612890000|2025-01-23 06:14:50|433.3|430.6|433.35|430.65|433.38|430.68|433.3|430.6|9
1737612900000|2025-01-23 06:15:00|433.36|430.66|433.07|430.37|433.36|430.66|433.07|430.37|15
1737612910000|2025-01-23 06:15:10|433.06|430.36|433.01|430.31|433.06|430.36|433|430.3|6
1737612920000|2025-01-23 06:15:20|432.97|430.27|432.86|430.16|432.97|430.27|432.86|430.16|9
1737612930000|2025-01-23 06:15:30|432.83|430.13|432.77|430.07|432.83|430.13|432.77|430.07|9
1737612940000|2025-01-23 06:15:40|432.76|430.06|432.64|429.94|432.76|430.06|432.64|429.94|8
1737612950000|2025-01-23 06:15:50|432.65|429.95|432.66|429.96|432.7|430|432.65|429.95|9
1737612960000|2025-01-23 06:16:00|432.65|429.95|432.68|429.98|432.69|429.99|432.64|429.94|6
1737612970000|2025-01-23 06:16:10|432.67|429.97|432.74|430.04|432.76|430.06|432.67|429.97|5
1737612980000|2025-01-23 06:16:20|432.73|430.03|432.9|430.2|432.92|430.22|432.72|430.02|7
1737612990000|2025-01-23 06:16:30|432.89|430.19|432.99|430.29|432.99|430.29|432.89|430.19|4
1737613000000|2025-01-23 06:16:40|432.97|430.27|432.94|430.24|433.03|430.33|432.93|430.23|8
1737613010000|2025-01-23 06:16:50|432.93|430.23|432.89|430.19|432.93|430.23|432.89|430.19|5
1737613020000|2025-01-23 06:17:00|432.88|430.18|432.88|430.18|432.88|430.18|432.87|430.17|3
1737613030000|2025-01-23 06:17:10|432.95|430.25|432.83|430.13|432.95|430.25|432.83|430.13|8
1737613040000|2025-01-23 06:17:20|432.82|430.12|432.84|430.14|432.85|430.15|432.82|430.12|5
1737613050000|2025-01-23 06:17:30|432.83|430.13|432.73|430.03|432.83|430.13|432.73|430.03|9
1737613060000|2025-01-23 06:17:40|432.72|430.02|432.71|430.01|432.72|430.02|432.69|429.99|5
1737613070000|2025-01-23 06:17:50|432.7|430|432.85|430.15|432.85|430.15|432.69|429.99|11
1737613080000|2025-01-23 06:18:00|432.84|430.14|432.75|430.05|432.84|430.14|432.75|430.05|6
1737613090000|2025-01-23 06:18:10|432.74|430.04|432.71|430.01|432.74|430.04|432.71|430.01|6
1737613100000|2025-01-23 06:18:20|432.66|429.96|432.74|430.04|432.74|430.04|432.65|429.95|7
1737613110000|2025-01-23 06:18:30|432.71|430.01|432.66|429.96|432.72|430.02|432.66|429.96|6
1737613120000|2025-01-23 06:18:40|432.65|429.95|432.6|429.9|432.65|429.95|432.6|429.9|8
1737613130000|2025-01-23 06:18:50|432.56|429.86|432.5|429.8|432.56|429.86|432.44|429.74|11
1737613140000|2025-01-23 06:19:00|432.49|429.79|432.49|429.79|432.49|429.79|432.47|429.77|3
1737613150000|2025-01-23 06:19:10|432.46|429.76|432.45|429.75|432.46|429.76|432.39|429.69|9
1737613160000|2025-01-23 06:19:20|432.52|429.82|432.56|429.86|432.57|429.87|432.49|429.79|6
1737613170000|2025-01-23 06:19:30|432.59|429.89|432.62|429.92|432.69|429.99|432.59|429.89|7
1737613180000|2025-01-23 06:19:40|432.61|429.91|432.56|429.86|432.65|429.95|432.56|429.86|11
1737613190000|2025-01-23 06:19:50|432.55|429.85|432.62|429.92|432.66|429.96|432.55|429.85|8
1737613200000|2025-01-23 06:20:00|432.61|429.91|432.57|429.87|432.61|429.91|432.57|429.87|5
1737613210000|2025-01-23 06:20:10|432.56|429.86|432.49|429.79|432.56|429.86|432.49|429.79|5
1737613220000|2025-01-23 06:20:20|432.48|429.78|432.52|429.82|432.52|429.82|432.47|429.77|3
1737613230000|2025-01-23 06:20:30|432.55|429.85|432.69|429.99|432.69|429.99|432.55|429.85|7
1737613240000|2025-01-23 06:20:40|432.68|429.98|432.73|430.03|432.73|430.03|432.66|429.96|5
1737613250000|2025-01-23 06:20:50|432.72|430.02|432.7|430|432.78|430.08|432.7|430|10
1737613260000|2025-01-23 06:21:00|432.79|430.09|432.71|430.01|432.79|430.09|432.71|430.01|8
1737613270000|2025-01-23 06:21:10|432.7|430|432.65|429.95|432.71|430.01|432.65|429.95|7
1737613280000|2025-01-23 06:21:20|432.64|429.94|432.69|429.99|432.69|429.99|432.61|429.91|9
1737613290000|2025-01-23 06:21:30|432.7|430|432.78|430.08|432.78|430.08|432.65|429.95|5
1737613300000|2025-01-23 06:21:40|432.77|430.07|432.75|430.05|432.77|430.07|432.75|430.05|3
1737613310000|2025-01-23 06:21:50|432.74|430.04|432.74|430.04|432.74|430.04|432.74|430.04|1
1737613320000|2025-01-23 06:22:00|432.75|430.05|432.75|430.05|432.75|430.05|432.75|430.05|1
1737613330000|2025-01-23 06:22:10|432.76|430.06|432.81|430.11|432.83|430.13|432.76|430.06|5
1737613340000|2025-01-23 06:22:20|432.82|430.12|433.03|430.33|433.06|430.36|432.82|430.12|13
1737613350000|2025-01-23 06:22:30|433|430.3|433.04|430.34|433.04|430.34|432.97|430.27|10
1737613360000|2025-01-23 06:22:40|433.05|430.35|433.1|430.4|433.1|430.4|433.05|430.35|3
1737613370000|2025-01-23 06:22:50|433.11|430.41|433.14|430.44|433.14|430.44|433.07|430.37|6
1737613380000|2025-01-23 06:23:00|433.13|430.43|433.04|430.34|433.13|430.43|433.04|430.34|6
1737613390000|2025-01-23 06:23:10|433.03|430.33|432.98|430.28|433.03|430.33|432.98|430.28|6
1737613400000|2025-01-23 06:23:20|432.97|430.27|432.84|430.14|432.97|430.27|432.84|430.14|6
1737613410000|2025-01-23 06:23:30|432.83|430.13|432.81|430.11|432.83|430.13|432.81|430.11|3
1737613430000|2025-01-23 06:23:50|432.95|430.25|432.92|430.22|432.95|430.25|432.92|430.22|6
1737613440000|2025-01-23 06:24:00|432.91|430.21|433.09|430.39|433.09|430.39|432.91|430.21|8
1737613450000|2025-01-23 06:24:10|433.1|430.4|433.15|430.45|433.15|430.45|433.1|430.4|6
1737613460000|2025-01-23 06:24:20|433.16|430.46|433.22|430.52|433.22|430.52|433.16|430.46|6
1737613470000|2025-01-23 06:24:30|433.23|430.53|433.26|430.56|433.26|430.56|433.23|430.53|4
1737613480000|2025-01-23 06:24:40|433.3|430.6|433.36|430.66|433.36|430.66|433.3|430.6|2
1737613490000|2025-01-23 06:24:50|433.35|430.65|433.45|430.75|433.45|430.75|433.35|430.65|7
1737613500000|2025-01-23 06:25:00|433.48|430.78|433.53|430.83|433.56|430.86|433.48|430.78|7
1737613510000|2025-01-23 06:25:10|433.52|430.82|433.57|430.87|433.58|430.88|433.5|430.8|6
1737613520000|2025-01-23 06:25:20|433.56|430.86|433.47|430.77|433.56|430.86|433.47|430.77|6
1737613530000|2025-01-23 06:25:30|433.46|430.76|433.4|430.7|433.46|430.76|433.38|430.68|10
1737613540000|2025-01-23 06:25:40|433.39|430.69|433.32|430.62|433.39|430.69|433.32|430.62|8
1737613550000|2025-01-23 06:25:50|433.31|430.61|433.3|430.6|433.31|430.61|433.3|430.6|2
1737613560000|2025-01-23 06:26:00|433.33|430.63|433.28|430.58|433.33|430.63|433.28|430.58|8
1737613570000|2025-01-23 06:26:10|433.29|430.59|433.29|430.59|433.29|430.59|433.28|430.58|3
1737613580000|2025-01-23 06:26:20|433.31|430.61|433.32|430.62|433.32|430.62|433.31|430.61|2
1737613590000|2025-01-23 06:26:30|433.3|430.6|433.29|430.59|433.31|430.61|433.29|430.59|4
1737613600000|2025-01-23 06:26:40|433.28|430.58|433.3|430.6|433.31|430.61|433.28|430.58|3
1737613610000|2025-01-23 06:26:50|433.27|430.57|433.22|430.52|433.27|430.57|433.22|430.52|6
1737613620000|2025-01-23 06:27:00|433.21|430.51|433.15|430.45|433.25|430.55|433.15|430.45|5
1737613630000|2025-01-23 06:27:10|433.14|430.44|433.11|430.41|433.14|430.44|433.1|430.4|6
1737613640000|2025-01-23 06:27:20|433.03|430.33|433.02|430.32|433.03|430.33|433.02|430.32|2
1737613660000|2025-01-23 06:27:40|433.01|430.31|432.92|430.22|433.01|430.31|432.92|430.22|8
1737613670000|2025-01-23 06:27:50|432.76|430.06|432.8|430.1|432.83|430.13|432.76|430.06|7
1737613680000|2025-01-23 06:28:00|432.73|430.03|432.67|429.97|432.73|430.03|432.67|429.97|5
1737613690000|2025-01-23 06:28:10|432.68|429.98|432.64|429.94|432.7|430|432.64|429.94|9
1737613700000|2025-01-23 06:28:20|432.67|429.97|432.7|430|432.7|430|432.65|429.95|4
1737613710000|2025-01-23 06:28:30|432.66|429.96|432.65|429.95|432.66|429.96|432.65|429.95|4
1737613720000|2025-01-23 06:28:40|432.64|429.94|432.64|429.94|432.65|429.95|432.64|429.94|3
1737613730000|2025-01-23 06:28:50|432.67|429.97|432.67|429.97|432.67|429.97|432.67|429.97|1
1737613740000|2025-01-23 06:29:00|432.7|430|432.71|430.01|432.71|430.01|432.67|429.97|5
1737613750000|2025-01-23 06:29:10|432.72|430.02|432.72|430.02|432.72|430.02|432.72|430.02|1
1737613760000|2025-01-23 06:29:20|432.84|430.14|433.11|430.41|433.11|430.41|432.84|430.14|4
1737613770000|2025-01-23 06:29:30|433.1|430.4|433.07|430.37|433.1|430.4|433.07|430.37|4
1737613780000|2025-01-23 06:29:40|433.06|430.36|433.03|430.33|433.06|430.36|433.03|430.33|4
1737613790000|2025-01-23 06:29:50|433.02|430.32|433|430.3|433.02|430.32|433|430.3|3
1737613800000|2025-01-23 06:30:00|432.99|430.29|432.97|430.27|432.99|430.29|432.97|430.27|3
1737613810000|2025-01-23 06:30:10|432.99|430.29|432.99|430.29|432.99|430.29|432.99|430.29|1
1737613820000|2025-01-23 06:30:20|432.97|430.27|432.96|430.26|432.97|430.27|432.96|430.26|2
1737613830000|2025-01-23 06:30:30|432.95|430.25|432.94|430.24|432.95|430.25|432.94|430.24|2
1737613840000|2025-01-23 06:30:40|432.93|430.23|432.81|430.11|432.93|430.23|432.79|430.09|9
1737613850000|2025-01-23 06:30:50|432.79|430.09|432.74|430.04|432.79|430.09|432.74|430.04|9
1737613860000|2025-01-23 06:31:00|432.73|430.03|432.67|429.97|432.73|430.03|432.63|429.93|7
1737613870000|2025-01-23 06:31:10|432.63|429.93|432.53|429.83|432.64|429.94|432.53|429.83|8
1737613880000|2025-01-23 06:31:20|432.52|429.82|432.47|429.77|432.52|429.82|432.44|429.74|14
1737613890000|2025-01-23 06:31:30|432.44|429.74|432.44|429.74|432.47|429.77|432.41|429.71|9
1737613900000|2025-01-23 06:31:40|432.41|429.71|432.34|429.64|432.41|429.71|432.34|429.64|4
1737613910000|2025-01-23 06:31:50|432.37|429.67|432.5|429.8|432.57|429.87|432.37|429.67|12
1737613920000|2025-01-23 06:32:00|432.49|429.79|432.38|429.68|432.49|429.79|432.38|429.68|5
1737613930000|2025-01-23 06:32:10|432.34|429.64|432.31|429.61|432.34|429.64|432.31|429.61|6
1737613940000|2025-01-23 06:32:20|432.3|429.6|432.23|429.53|432.3|429.6|432.23|429.53|6
1737613950000|2025-01-23 06:32:30|432.22|429.52|432.23|429.53|432.26|429.56|432.22|429.52|6
1737613960000|2025-01-23 06:32:40|432.22|429.52|432.24|429.54|432.24|429.54|432.2|429.5|4
1737613970000|2025-01-23 06:32:50|432.28|429.58|432.29|429.59|432.33|429.63|432.28|429.58|4
1737613980000|2025-01-23 06:33:00|432.3|429.6|432.24|429.54|432.32|429.62|432.24|429.54|5
1737613990000|2025-01-23 06:33:10|432.23|429.53|432.2|429.5|432.23|429.53|432.2|429.5|4
1737614000000|2025-01-23 06:33:20|432.17|429.47|432.19|429.49|432.22|429.52|432.17|429.47|5
1737614010000|2025-01-23 06:33:30|432.18|429.48|432.09|429.39|432.18|429.48|432.09|429.39|6
1737614020000|2025-01-23 06:33:40|432.08|429.38|432.15|429.45|432.21|429.51|432.08|429.38|7
1737614030000|2025-01-23 06:33:50|432.14|429.44|432.14|429.44|432.14|429.44|432.1|429.4|7
1737614040000|2025-01-23 06:34:00|432.24|429.54|432.32|429.62|432.33|429.63|432.24|429.54|8
1737614050000|2025-01-23 06:34:10|432.44|429.74|432.4|429.7|432.47|429.77|432.4|429.7|12
1737614060000|2025-01-23 06:34:20|432.39|429.69|432.37|429.67|432.39|429.69|432.37|429.67|3
1737614070000|2025-01-23 06:34:30|432.32|429.62|432.29|429.59|432.32|429.62|432.29|429.59|4
1737614080000|2025-01-23 06:34:40|432.28|429.58|432.23|429.53|432.28|429.58|432.23|429.53|3
1737614090000|2025-01-23 06:34:50|432.22|429.52|432.22|429.52|432.22|429.52|432.21|429.51|5
1737614100000|2025-01-23 06:35:00|432.21|429.51|432.18|429.48|432.21|429.51|432.18|429.48|4
1737614110000|2025-01-23 06:35:10|432.07|429.37|432.03|429.33|432.08|429.38|432.03|429.33|9
1737614120000|2025-01-23 06:35:20|432.02|429.32|431.98|429.28|432.02|429.32|431.98|429.28|6
1737614130000|2025-01-23 06:35:30|431.97|429.27|431.87|429.17|431.97|429.27|431.87|429.17|12
1737614140000|2025-01-23 06:35:40|431.82|429.12|431.79|429.09|431.84|429.14|431.79|429.09|9
1737614150000|2025-01-23 06:35:50|431.78|429.08|431.75|429.05|431.78|429.08|431.75|429.05|6
1737614160000|2025-01-23 06:36:00|431.74|429.04|431.7|429|431.74|429.04|431.7|429|5
1737614170000|2025-01-23 06:36:10|431.69|428.99|431.65|428.95|431.69|428.99|431.65|428.95|5
1737614180000|2025-01-23 06:36:20|431.64|428.94|431.5|428.8|431.64|428.94|431.44|428.74|6
1737614190000|2025-01-23 06:36:30|431.53|428.83|431.57|428.87|431.59|428.89|431.52|428.82|9
1737614200000|2025-01-23 06:36:40|431.56|428.86|431.54|428.84|431.56|428.86|431.54|428.84|3
1737614210000|2025-01-23 06:36:50|431.48|428.78|431.44|428.74|431.48|428.78|431.42|428.72|11
1737614220000|2025-01-23 06:37:00|431.4|428.7|431.41|428.71|431.48|428.78|431.4|428.7|7
1737614230000|2025-01-23 06:37:10|431.4|428.7|431.37|428.67|431.4|428.7|431.37|428.67|6
1737614240000|2025-01-23 06:37:20|431.41|428.71|431.47|428.77|431.48|428.78|431.41|428.71|3
1737614250000|2025-01-23 06:37:30|431.42|428.72|431.42|428.72|431.42|428.72|431.42|428.72|1
1737614260000|2025-01-23 06:37:40|431.41|428.71|431.37|428.67|431.41|428.71|431.37|428.67|5
1737614270000|2025-01-23 06:37:50|431.39|428.69|431.29|428.59|431.39|428.69|431.29|428.59|8
1737614280000|2025-01-23 06:38:00|431.32|428.62|431.36|428.66|431.42|428.72|431.29|428.59|10
1737614290000|2025-01-23 06:38:10|431.35|428.65|431.31|428.61|431.35|428.65|431.31|428.61|11
1737614300000|2025-01-23 06:38:20|431.32|428.62|431.34|428.64|431.34|428.64|431.29|428.59|12
1737614310000|2025-01-23 06:38:30|431.32|428.62|431.55|428.85|431.57|428.87|431.32|428.62|9
1737614320000|2025-01-23 06:38:40|431.54|428.84|431.51|428.81|431.54|428.84|431.51|428.81|4
1737614330000|2025-01-23 06:38:50|431.5|428.8|431.41|428.71|431.5|428.8|431.41|428.71|4
1737614340000|2025-01-23 06:39:00|431.44|428.74|431.33|428.63|431.44|428.74|431.31|428.61|12
1737614350000|2025-01-23 06:39:10|431.36|428.66|431.31|428.61|431.36|428.66|431.3|428.6|10
1737614360000|2025-01-23 06:39:20|431.22|428.52|431.21|428.51|431.25|428.55|431.19|428.49|14
1737614370000|2025-01-23 06:39:30|431.2|428.5|431.09|428.39|431.2|428.5|431.09|428.39|7
1737614380000|2025-01-23 06:39:40|431.08|428.38|431.14|428.44|431.14|428.44|431.06|428.36|7
1737614390000|2025-01-23 06:39:50|431.17|428.47|431.05|428.35|431.17|428.47|431.05|428.35|11
1737614400000|2025-01-23 06:40:00|431.04|428.34|431.18|428.48|431.18|428.48|431|428.3|9
1737614410000|2025-01-23 06:40:10|431.17|428.47|431.32|428.62|431.32|428.62|431.16|428.46|12
1737614420000|2025-01-23 06:40:20|431.31|428.61|431.12|428.42|431.31|428.61|431.12|428.42|14
1737614430000|2025-01-23 06:40:30|431.14|428.44|431.1|428.4|431.14|428.44|431.1|428.4|7
1737614440000|2025-01-23 06:40:40|431.09|428.39|431.08|428.38|431.09|428.39|431.07|428.37|6
1737614450000|2025-01-23 06:40:50|431.07|428.37|431.15|428.45|431.15|428.45|431.05|428.35|6
1737614460000|2025-01-23 06:41:00|431.14|428.44|431.19|428.49|431.22|428.52|431.12|428.42|8
1737614470000|2025-01-23 06:41:10|431.16|428.46|431.19|428.49|431.19|428.49|431.16|428.46|2
1737614480000|2025-01-23 06:41:20|431.17|428.47|431.06|428.36|431.17|428.47|431.04|428.34|8
1737614490000|2025-01-23 06:41:30|431.05|428.35|431.09|428.39|431.11|428.41|431.04|428.34|7
1737614500000|2025-01-23 06:41:40|431.12|428.42|431.15|428.45|431.16|428.46|431.12|428.42|4
1737614520000|2025-01-23 06:42:00|431.14|428.44|431.15|428.45|431.18|428.48|431.13|428.43|6
1737614530000|2025-01-23 06:42:10|431.11|428.41|431.11|428.41|431.11|428.41|431.11|428.41|1
1737614540000|2025-01-23 06:42:20|431.16|428.46|431.11|428.41|431.16|428.46|431.11|428.41|3
1737614550000|2025-01-23 06:42:30|431.1|428.4|431.12|428.42|431.12|428.42|431.08|428.38|7
1737614560000|2025-01-23 06:42:40|431.08|428.38|431.08|428.38|431.08|428.38|431.07|428.37|3
1737614570000|2025-01-23 06:42:50|431.07|428.37|431.05|428.35|431.07|428.37|431.05|428.35|3
1737614580000|2025-01-23 06:43:00|431.04|428.34|431.1|428.4|431.1|428.4|431.04|428.34|4
1737614590000|2025-01-23 06:43:10|431.09|428.39|431.12|428.42|431.12|428.42|431.01|428.31|14
1737614600000|2025-01-23 06:43:20|431.13|428.43|431|428.3|431.13|428.43|431|428.3|6
1737614610000|2025-01-23 06:43:30|430.99|428.29|431.07|428.37|431.07|428.37|430.99|428.29|7
1737614620000|2025-01-23 06:43:40|431.06|428.36|431.06|428.36|431.06|428.36|431.05|428.35|5
1737614630000|2025-01-23 06:43:50|431.07|428.37|431.18|428.48|431.18|428.48|431.06|428.36|6
1737614640000|2025-01-23 06:44:00|431.17|428.47|431.11|428.41|431.17|428.47|431.06|428.36|9
1737614650000|2025-01-23 06:44:10|431.12|428.42|431.12|428.42|431.13|428.43|431.11|428.41|6
1737614660000|2025-01-23 06:44:20|431.13|428.43|431.16|428.46|431.16|428.46|431.13|428.43|4
1737614670000|2025-01-23 06:44:30|431.17|428.47|431.18|428.48|431.18|428.48|431.17|428.47|2
1737614680000|2025-01-23 06:44:40|431.14|428.44|431.12|428.42|431.14|428.44|431.11|428.41|3
1737614690000|2025-01-23 06:44:50|431.1|428.4|431.13|428.43|431.13|428.43|431.09|428.39|7
1737614700000|2025-01-23 06:45:00|431.14|428.44|431.2|428.5|431.2|428.5|431.13|428.43|9
1737614720000|2025-01-23 06:45:20|431.34|428.64|431.43|428.73|431.59|428.89|431.34|428.64|9
1737614730000|2025-01-23 06:45:30|431.45|428.75|431.38|428.68|431.45|428.75|431.38|428.68|10
1737614740000|2025-01-23 06:45:40|431.37|428.67|431.3|428.6|431.37|428.67|431.3|428.6|4
1737614750000|2025-01-23 06:45:50|431.34|428.64|431.4|428.7|431.4|428.7|431.34|428.64|6
1737614760000|2025-01-23 06:46:00|431.39|428.69|431.52|428.82|431.52|428.82|431.38|428.68|6
1737614770000|2025-01-23 06:46:10|431.53|428.83|431.53|428.83|431.53|428.83|431.53|428.83|1
1737614780000|2025-01-23 06:46:20|431.54|428.84|431.73|429.03|431.76|429.06|431.54|428.84|8
1737614790000|2025-01-23 06:46:30|431.7|429|431.66|428.96|431.7|429|431.66|428.96|5
1737614800000|2025-01-23 06:46:40|431.65|428.95|431.63|428.93|431.71|429.01|431.63|428.93|5
1737614810000|2025-01-23 06:46:50|431.65|428.95|431.62|428.92|431.66|428.96|431.62|428.92|6
1737614820000|2025-01-23 06:47:00|431.69|428.99|431.78|429.08|431.8|429.1|431.69|428.99|6
1737614830000|2025-01-23 06:47:10|431.77|429.07|431.78|429.08|431.82|429.12|431.72|429.02|8
1737614840000|2025-01-23 06:47:20|431.79|429.09|431.89|429.19|431.89|429.19|431.78|429.08|4
1737614850000|2025-01-23 06:47:30|431.88|429.18|431.79|429.09|431.88|429.18|431.79|429.09|4
1737614860000|2025-01-23 06:47:40|431.78|429.08|431.71|429.01|431.78|429.08|431.71|429.01|5
1737614870000|2025-01-23 06:47:50|431.7|429|431.51|428.81|431.7|429|431.5|428.8|11
1737614880000|2025-01-23 06:48:00|431.5|428.8|431.5|428.8|431.53|428.83|431.5|428.8|5
1737614890000|2025-01-23 06:48:10|431.49|428.79|431.31|428.61|431.49|428.79|431.31|428.61|7
1737614900000|2025-01-23 06:48:20|431.3|428.6|431.23|428.53|431.3|428.6|431.23|428.53|6
1737614910000|2025-01-23 06:48:30|431.22|428.52|431.14|428.44|431.24|428.54|431.14|428.44|8
1737614920000|2025-01-23 06:48:40|431.11|428.41|430.98|428.28|431.12|428.42|430.97|428.27|14
1737614930000|2025-01-23 06:48:50|430.97|428.27|430.91|428.21|431.02|428.32|430.9|428.2|11
1737614940000|2025-01-23 06:49:00|430.93|428.23|431.01|428.31|431.01|428.31|430.86|428.16|10
1737614950000|2025-01-23 06:49:10|431|428.3|431.05|428.35|431.08|428.38|431|428.3|5
1737614960000|2025-01-23 06:49:20|431.06|428.36|431.03|428.33|431.07|428.37|431.03|428.33|10
1737614970000|2025-01-23 06:49:30|430.99|428.29|430.93|428.23|430.99|428.29|430.93|428.23|6
1737614980000|2025-01-23 06:49:40|430.87|428.17|430.87|428.17|430.91|428.21|430.81|428.11|15
1737614990000|2025-01-23 06:49:50|430.89|428.19|430.84|428.14|430.89|428.19|430.84|428.14|7
1737615000000|2025-01-23 06:50:00|430.83|428.13|430.89|428.19|430.96|428.26|430.82|428.12|10
1737615010000|2025-01-23 06:50:10|430.85|428.15|430.79|428.09|430.87|428.17|430.79|428.09|10
1737615020000|2025-01-23 06:50:20|430.83|428.13|430.84|428.14|430.88|428.18|430.83|428.13|7
1737615030000|2025-01-23 06:50:30|430.87|428.17|430.81|428.11|430.92|428.22|430.81|428.11|10
1737615040000|2025-01-23 06:50:40|430.8|428.1|430.82|428.12|430.82|428.12|430.79|428.09|3
1737615050000|2025-01-23 06:50:50|430.79|428.09|430.75|428.05|430.79|428.09|430.75|428.05|5
1737615060000|2025-01-23 06:51:00|430.91|428.21|430.92|428.22|431.03|428.33|430.89|428.19|7
1737615070000|2025-01-23 06:51:10|430.96|428.26|431|428.3|431.04|428.34|430.96|428.26|8
1737615080000|2025-01-23 06:51:20|430.99|428.29|430.91|428.21|430.99|428.29|430.91|428.21|8
1737615090000|2025-01-23 06:51:30|430.9|428.2|431.11|428.41|431.13|428.43|430.9|428.2|7
1737615100000|2025-01-23 06:51:40|431.1|428.4|430.98|428.28|431.1|428.4|430.98|428.28|11
1737615110000|2025-01-23 06:51:50|430.97|428.27|430.95|428.25|430.97|428.27|430.95|428.25|5
1737615120000|2025-01-23 06:52:00|430.97|428.27|430.88|428.18|430.98|428.28|430.87|428.17|12
1737615130000|2025-01-23 06:52:10|430.87|428.17|430.77|428.07|430.87|428.17|430.77|428.07|8
1737615140000|2025-01-23 06:52:20|430.76|428.06|430.64|427.94|430.76|428.06|430.64|427.94|6
1737615150000|2025-01-23 06:52:30|430.65|427.95|430.66|427.96|430.66|427.96|430.62|427.92|7
1737615160000|2025-01-23 06:52:40|430.65|427.95|430.7|428|430.74|428.04|430.6|427.9|6
1737615170000|2025-01-23 06:52:50|430.69|427.99|430.69|427.99|430.7|428|430.68|427.98|6
1737615180000|2025-01-23 06:53:00|430.68|427.98|430.77|428.07|430.79|428.09|430.67|427.97|6
1737615190000|2025-01-23 06:53:10|430.75|428.05|430.71|428.01|430.75|428.05|430.71|428.01|10
1737615200000|2025-01-23 06:53:20|430.7|428|430.74|428.04|430.74|428.04|430.68|427.98|6
1737615210000|2025-01-23 06:53:30|430.75|428.05|430.79|428.09|430.86|428.16|430.75|428.05|6
1737615220000|2025-01-23 06:53:40|430.77|428.07|430.61|427.91|430.77|428.07|430.59|427.89|11
1737615230000|2025-01-23 06:53:50|430.6|427.9|430.57|427.87|430.61|427.91|430.57|427.87|6
1737615240000|2025-01-23 06:54:00|430.56|427.86|430.47|427.77|430.56|427.86|430.44|427.74|7
1737615250000|2025-01-23 06:54:10|430.43|427.73|430.42|427.72|430.45|427.75|430.42|427.72|8
1737615260000|2025-01-23 06:54:20|430.44|427.74|430.46|427.76|430.52|427.82|430.41|427.71|10
1737615270000|2025-01-23 06:54:30|430.45|427.75|430.32|427.62|430.45|427.75|430.25|427.55|10
1737615280000|2025-01-23 06:54:40|430.31|427.61|430.24|427.54|430.31|427.61|430.21|427.51|10
1737615290000|2025-01-23 06:54:50|430.23|427.53|430.2|427.5|430.23|427.53|430.2|427.5|4
1737615300000|2025-01-23 06:55:00|430.23|427.53|430.21|427.51|430.23|427.53|430.15|427.45|11
1737615310000|2025-01-23 06:55:10|430.24|427.54|430.17|427.47|430.24|427.54|430.17|427.47|3
1737615320000|2025-01-23 06:55:20|430.19|427.49|430.16|427.46|430.19|427.49|430.16|427.46|6
1737615330000|2025-01-23 06:55:30|430.15|427.45|430.08|427.38|430.15|427.45|430.08|427.38|6
1737615340000|2025-01-23 06:55:40|430.07|427.37|430.03|427.33|430.07|427.37|430.03|427.33|6
1737615350000|2025-01-23 06:55:50|430.02|427.32|430.01|427.31|430.02|427.32|429.98|427.28|6
1737615360000|2025-01-23 06:56:00|430.03|427.33|430.05|427.35|430.08|427.38|430.03|427.33|3
1737615370000|2025-01-23 06:56:10|430.02|427.32|430.02|427.32|430.04|427.34|430.02|427.32|5
1737615380000|2025-01-23 06:56:20|430.03|427.33|430.18|427.48|430.21|427.51|430.03|427.33|9
1737615390000|2025-01-23 06:56:30|430.19|427.49|430.16|427.46|430.19|427.49|430.16|427.46|2
1737615400000|2025-01-23 06:56:40|430.19|427.49|430.19|427.49|430.19|427.49|430.19|427.49|1
1737615410000|2025-01-23 06:56:50|430.16|427.46|430.16|427.46|430.16|427.46|430.16|427.46|1
1737615420000|2025-01-23 06:57:00|430.17|427.47|430.16|427.46|430.18|427.48|430.16|427.46|3
1737615430000|2025-01-23 06:57:10|430.12|427.42|430.12|427.42|430.12|427.42|430.12|427.42|1
1737615450000|2025-01-23 06:57:30|430.07|427.37|430.09|427.39|430.09|427.39|430.07|427.37|3
1737615460000|2025-01-23 06:57:40|430.07|427.37|430.09|427.39|430.09|427.39|430.07|427.37|2
1737615470000|2025-01-23 06:57:50|430.06|427.36|430.06|427.36|430.06|427.36|430.06|427.36|1
1737615480000|2025-01-23 06:58:00|430.07|427.37|430.03|427.33|430.07|427.37|430.03|427.33|3
1737615490000|2025-01-23 06:58:10|430.1|427.4|430.12|427.42|430.14|427.44|430.03|427.33|5
1737615500000|2025-01-23 06:58:20|430.09|427.39|430.1|427.4|430.1|427.4|430.09|427.39|2
1737615510000|2025-01-23 06:58:30|430.09|427.39|430.08|427.38|430.09|427.39|430.07|427.37|7
1737615520000|2025-01-23 06:58:40|430.07|427.37|430.04|427.34|430.08|427.38|430.03|427.33|4
1737615530000|2025-01-23 06:58:50|430.03|427.33|430.05|427.35|430.06|427.36|430|427.3|7
1737615540000|2025-01-23 06:59:00|430.06|427.36|430.06|427.36|430.15|427.45|430.06|427.36|7
1737615550000|2025-01-23 06:59:10|430.05|427.35|429.98|427.28|430.05|427.35|429.97|427.27|7
1737615560000|2025-01-23 06:59:20|429.97|427.27|429.98|427.28|429.98|427.28|429.97|427.27|2
1737615570000|2025-01-23 06:59:30|430.05|427.35|430.08|427.38|430.11|427.41|430.05|427.35|3
1737615580000|2025-01-23 06:59:40|430.07|427.37|430.12|427.42|430.12|427.42|430.06|427.36|5
1737615590000|2025-01-23 06:59:50|430.16|427.46|430.05|427.35|430.16|427.46|430.05|427.35|9
1737615600000|2025-01-23 07:00:00|430.04|427.34|430.33|427.63|430.33|427.63|430.02|427.32|13
1737615610000|2025-01-23 07:00:10|430.34|427.64|430.47|427.77|430.48|427.78|430.33|427.63|9
1737615620000|2025-01-23 07:00:20|430.46|427.76|430.31|427.61|430.46|427.76|430.31|427.61|8
1737615630000|2025-01-23 07:00:30|430.29|427.59|430.17|427.47|430.3|427.6|430.17|427.47|9
1737615640000|2025-01-23 07:00:40|430.11|427.41|430.04|427.34|430.12|427.42|430.04|427.34|9
1737615650000|2025-01-23 07:00:50|430.03|427.33|429.95|427.25|430.06|427.36|429.94|427.24|15
1737615660000|2025-01-23 07:01:00|429.94|427.24|429.91|427.21|429.94|427.24|429.88|427.18|5
1737615670000|2025-01-23 07:01:10|429.92|427.22|430.02|427.32|430.05|427.35|429.92|427.22|8
1737615680000|2025-01-23 07:01:20|430.01|427.31|429.94|427.24|430.01|427.31|429.94|427.24|4
1737615690000|2025-01-23 07:01:30|429.97|427.27|429.95|427.25|429.98|427.28|429.95|427.25|3
1737615700000|2025-01-23 07:01:40|429.96|427.26|429.9|427.2|429.97|427.27|429.9|427.2|5
1737615710000|2025-01-23 07:01:50|429.89|427.19|429.87|427.17|429.91|427.21|429.87|427.17|10
1737615720000|2025-01-23 07:02:00|429.86|427.16|429.91|427.21|429.94|427.24|429.85|427.15|7
1737615730000|2025-01-23 07:02:10|429.92|427.22|429.86|427.16|429.92|427.22|429.86|427.16|4
1737615740000|2025-01-23 07:02:20|429.78|427.08|429.79|427.09|429.82|427.12|429.78|427.08|13
1737615750000|2025-01-23 07:02:30|429.78|427.08|429.96|427.26|429.98|427.28|429.78|427.08|8
1737615760000|2025-01-23 07:02:40|429.95|427.25|429.98|427.28|429.98|427.28|429.92|427.22|5
1737615770000|2025-01-23 07:02:50|429.94|427.24|429.85|427.15|429.94|427.24|429.85|427.15|12
1737615780000|2025-01-23 07:03:00|429.86|427.16|429.82|427.12|429.86|427.16|429.78|427.08|10
1737615790000|2025-01-23 07:03:10|429.81|427.11|429.75|427.05|429.81|427.11|429.75|427.05|8
1737615800000|2025-01-23 07:03:20|429.72|427.02|429.68|426.98|429.73|427.03|429.66|426.96|9
1737615810000|2025-01-23 07:03:30|429.69|426.99|429.8|427.1|429.84|427.14|429.68|426.98|10
1737615820000|2025-01-23 07:03:40|429.79|427.09|429.76|427.06|429.79|427.09|429.76|427.06|4
1737615830000|2025-01-23 07:03:50|429.72|427.02|429.67|426.97|429.74|427.04|429.67|426.97|8
1737615840000|2025-01-23 07:04:00|429.66|426.96|429.61|426.91|429.67|426.97|429.57|426.87|16
1737615850000|2025-01-23 07:04:10|429.6|426.9|429.57|426.87|429.6|426.9|429.56|426.86|4
1737615860000|2025-01-23 07:04:20|429.56|426.86|429.64|426.94|429.68|426.98|429.51|426.81|13
1737615870000|2025-01-23 07:04:30|429.63|426.93|429.7|427|429.7|427|429.62|426.92|6
1737615880000|2025-01-23 07:04:40|429.75|427.05|429.8|427.1|429.82|427.12|429.67|426.97|14
1737615890000|2025-01-23 07:04:50|429.79|427.09|429.81|427.11|429.81|427.11|429.73|427.03|8
1737615900000|2025-01-23 07:05:00|429.8|427.1|429.85|427.15|429.9|427.2|429.8|427.1|6
1737615910000|2025-01-23 07:05:10|429.86|427.16|429.8|427.1|429.9|427.2|429.8|427.1|7
1737615920000|2025-01-23 07:05:20|429.79|427.09|429.75|427.05|429.79|427.09|429.69|426.99|8
1737615930000|2025-01-23 07:05:30|429.76|427.06|429.75|427.05|429.8|427.1|429.75|427.05|7
1737615940000|2025-01-23 07:05:40|429.71|427.01|429.62|426.92|429.71|427.01|429.54|426.84|8
1737615950000|2025-01-23 07:05:50|429.61|426.91|429.57|426.87|429.61|426.91|429.57|426.87|7
1737615960000|2025-01-23 07:06:00|429.54|426.84|429.56|426.86|429.56|426.86|429.52|426.82|7
1737615970000|2025-01-23 07:06:10|429.55|426.85|429.62|426.92|429.62|426.92|429.53|426.83|4
1737615980000|2025-01-23 07:06:20|429.63|426.93|429.67|426.97|429.67|426.97|429.63|426.93|2
1737615990000|2025-01-23 07:06:30|429.68|426.98|429.65|426.95|429.68|426.98|429.65|426.95|2
1737616000000|2025-01-23 07:06:40|429.62|426.92|429.46|426.76|429.62|426.92|429.45|426.75|15
1737616010000|2025-01-23 07:06:50|429.43|426.73|429.35|426.65|429.43|426.73|429.35|426.65|8
1737616020000|2025-01-23 07:07:00|429.34|426.64|429.24|426.54|429.34|426.64|429.2|426.5|14
1737616030000|2025-01-23 07:07:10|429.26|426.56|429.12|426.42|429.26|426.56|429.12|426.42|8
1737616040000|2025-01-23 07:07:20|429.11|426.41|429.07|426.37|429.17|426.47|429.07|426.37|10
1737616050000|2025-01-23 07:07:30|429.06|426.36|429.02|426.32|429.06|426.36|429.02|426.32|5
1737616060000|2025-01-23 07:07:40|429.04|426.34|429.05|426.35|429.08|426.38|428.99|426.29|8
1737616070000|2025-01-23 07:07:50|429.03|426.33|429|426.3|429.04|426.34|428.99|426.29|7
1737616080000|2025-01-23 07:08:00|428.99|426.29|429.06|426.36|429.06|426.36|428.95|426.25|11
1737616090000|2025-01-23 07:08:10|429.16|426.46|429.45|426.75|429.45|426.75|429.13|426.43|15
1737616100000|2025-01-23 07:08:20|429.44|426.74|429.48|426.78|429.5|426.8|429.44|426.74|12
1737616110000|2025-01-23 07:08:30|429.49|426.79|429.47|426.77|429.61|426.91|429.39|426.69|12
1737616120000|2025-01-23 07:08:40|429.48|426.78|429.71|427.01|429.71|427.01|429.48|426.78|10
1737616130000|2025-01-23 07:08:50|429.72|427.02|429.86|427.16|429.86|427.16|429.72|427.02|6
1737616140000|2025-01-23 07:09:00|429.8|427.1|429.82|427.12|429.82|427.12|429.8|427.1|4
1737616150000|2025-01-23 07:09:10|429.81|427.11|429.7|427|429.81|427.11|429.69|426.99|6
1737616160000|2025-01-23 07:09:20|429.73|427.03|429.69|426.99|429.74|427.04|429.68|426.98|6
1737616170000|2025-01-23 07:09:30|429.8|427.1|429.78|427.08|429.8|427.1|429.78|427.08|3
1737616180000|2025-01-23 07:09:40|429.79|427.09|429.8|427.1|429.8|427.1|429.79|427.09|2
1737616190000|2025-01-23 07:09:50|429.81|427.11|429.83|427.13|429.88|427.18|429.81|427.11|8
1737616200000|2025-01-23 07:10:00|429.87|427.17|429.89|427.19|429.89|427.19|429.84|427.14|4
1737616210000|2025-01-23 07:10:10|429.9|427.2|430|427.3|430.02|427.32|429.9|427.2|10
1737616220000|2025-01-23 07:10:20|430.02|427.32|430.21|427.51|430.21|427.51|430|427.3|8
1737616230000|2025-01-23 07:10:30|430.2|427.5|430.21|427.51|430.23|427.53|430.2|427.5|6
1737616240000|2025-01-23 07:10:40|430.22|427.52|430.27|427.57|430.27|427.57|430.22|427.52|6
1737616250000|2025-01-23 07:10:50|430.28|427.58|430.15|427.45|430.28|427.58|430.15|427.45|12
1737616260000|2025-01-23 07:11:00|430.13|427.43|430.23|427.53|430.23|427.53|430.1|427.4|12
1737616270000|2025-01-23 07:11:10|430.24|427.54|430.29|427.59|430.29|427.59|430.24|427.54|3
1737616280000|2025-01-23 07:11:20|430.3|427.6|430.33|427.63|430.33|427.63|430.3|427.6|4
1737616290000|2025-01-23 07:11:30|430.34|427.64|430.51|427.81|430.54|427.84|430.34|427.64|5
1737616300000|2025-01-23 07:11:40|430.52|427.82|430.59|427.89|430.59|427.89|430.52|427.82|7
1737616310000|2025-01-23 07:11:50|430.6|427.9|430.89|428.19|430.89|428.19|430.59|427.89|12
1737616320000|2025-01-23 07:12:00|430.92|428.22|430.89|428.19|430.94|428.24|430.88|428.18|10
1737616330000|2025-01-23 07:12:10|430.84|428.14|430.88|428.18|430.88|428.18|430.83|428.13|4
1737616340000|2025-01-23 07:12:20|430.84|428.14|430.8|428.1|430.84|428.14|430.8|428.1|3
1737616350000|2025-01-23 07:12:30|430.79|428.09|430.89|428.19|430.91|428.21|430.78|428.08|9
1737616360000|2025-01-23 07:12:40|430.91|428.21|430.97|428.27|430.97|428.27|430.91|428.21|5
1737616370000|2025-01-23 07:12:50|430.98|428.28|430.89|428.19|430.98|428.28|430.85|428.15|6
1737616380000|2025-01-23 07:13:00|430.88|428.18|430.84|428.14|430.88|428.18|430.8|428.1|11
1737616390000|2025-01-23 07:13:10|430.85|428.15|430.81|428.11|430.85|428.15|430.79|428.09|7
1737616400000|2025-01-23 07:13:20|430.77|428.07|430.66|427.96|430.77|428.07|430.66|427.96|8
1737616410000|2025-01-23 07:13:30|430.65|427.95|430.74|428.04|430.75|428.05|430.57|427.87|10
1737616420000|2025-01-23 07:13:40|430.73|428.03|430.69|427.99|430.73|428.03|430.68|427.98|4
1737616430000|2025-01-23 07:13:50|430.68|427.98|430.61|427.91|430.69|427.99|430.61|427.91|7
1737616440000|2025-01-23 07:14:00|430.58|427.88|430.62|427.92|430.62|427.92|430.53|427.83|10
1737616450000|2025-01-23 07:14:10|430.63|427.93|430.59|427.89|430.67|427.97|430.59|427.89|5
1737616460000|2025-01-23 07:14:20|430.58|427.88|430.49|427.79|430.58|427.88|430.49|427.79|8
1737616470000|2025-01-23 07:14:30|430.53|427.83|430.7|428|430.84|428.14|430.53|427.83|14
1737616480000|2025-01-23 07:14:40|430.69|427.99|430.66|427.96|430.69|427.99|430.66|427.96|4
1737616490000|2025-01-23 07:14:50|430.65|427.95|430.93|428.23|430.93|428.23|430.6|427.9|8
1737616500000|2025-01-23 07:15:00|430.94|428.24|430.83|428.13|430.95|428.25|430.83|428.13|6
1737616510000|2025-01-23 07:15:10|430.82|428.12|430.85|428.15|430.86|428.16|430.8|428.1|7
1737616520000|2025-01-23 07:15:20|430.86|428.16|430.84|428.14|430.9|428.2|430.83|428.13|6
1737616530000|2025-01-23 07:15:30|430.85|428.15|430.97|428.27|430.97|428.27|430.85|428.15|7
1737616540000|2025-01-23 07:15:40|430.96|428.26|430.9|428.2|430.96|428.26|430.9|428.2|10
1737616550000|2025-01-23 07:15:50|430.84|428.14|431.09|428.39|431.09|428.39|430.84|428.14|11
1737616560000|2025-01-23 07:16:00|431.08|428.38|431.1|428.4|431.1|428.4|431.08|428.38|3
1737616570000|2025-01-23 07:16:10|431.05|428.35|431.04|428.34|431.05|428.35|431.02|428.32|8
1737616580000|2025-01-23 07:16:20|431|428.3|431.08|428.38|431.08|428.38|431|428.3|14
1737616590000|2025-01-23 07:16:30|431.22|428.52|431.44|428.74|431.44|428.74|431.22|428.52|9
1737616600000|2025-01-23 07:16:40|431.39|428.69|431.39|428.69|431.39|428.69|431.32|428.62|6
1737616610000|2025-01-23 07:16:50|431.38|428.68|431.32|428.62|431.38|428.68|431.3|428.6|6
1737616620000|2025-01-23 07:17:00|431.31|428.61|431.24|428.54|431.31|428.61|431.18|428.48|7
1737616630000|2025-01-23 07:17:10|431.26|428.56|431.24|428.54|431.27|428.57|431.24|428.54|5
1737616640000|2025-01-23 07:17:20|431.23|428.53|431.21|428.51|431.31|428.61|431.21|428.51|5
1737616650000|2025-01-23 07:17:30|431.22|428.52|431.25|428.55|431.27|428.57|431.22|428.52|5
1737616660000|2025-01-23 07:17:40|431.26|428.56|431.33|428.63|431.38|428.68|431.26|428.56|8
1737616670000|2025-01-23 07:17:50|431.32|428.62|431.27|428.57|431.33|428.63|431.27|428.57|4
1737616680000|2025-01-23 07:18:00|431.26|428.56|431.27|428.57|431.27|428.57|431.25|428.55|4
1737616690000|2025-01-23 07:18:10|431.34|428.64|431.31|428.61|431.34|428.64|431.31|428.61|4
1737616700000|2025-01-23 07:18:20|431.3|428.6|431.34|428.64|431.35|428.65|431.29|428.59|9
1737616710000|2025-01-23 07:18:30|431.35|428.65|431.31|428.61|431.36|428.66|431.31|428.61|4
1737616720000|2025-01-23 07:18:40|431.32|428.62|431.35|428.65|431.36|428.66|431.32|428.62|6
1737616730000|2025-01-23 07:18:50|431.3|428.6|431.47|428.77|431.49|428.79|431.3|428.6|12
1737616740000|2025-01-23 07:19:00|431.48|428.78|431.47|428.77|431.51|428.81|431.47|428.77|6
1737616750000|2025-01-23 07:19:10|431.5|428.8|431.51|428.81|431.51|428.81|431.5|428.8|2
1737616760000|2025-01-23 07:19:20|431.52|428.82|431.51|428.81|431.52|428.82|431.51|428.81|2
1737616770000|2025-01-23 07:19:30|431.47|428.77|431.42|428.72|431.47|428.77|431.38|428.68|7
1737616780000|2025-01-23 07:19:40|431.41|428.71|431.35|428.65|431.41|428.71|431.35|428.65|5
1737616790000|2025-01-23 07:19:50|431.34|428.64|431.37|428.67|431.38|428.68|431.29|428.59|8
1737616800000|2025-01-23 07:20:00|431.33|428.63|431.37|428.67|431.38|428.68|431.33|428.63|4
1737616810000|2025-01-23 07:20:10|431.36|428.66|431.49|428.79|431.5|428.8|431.36|428.66|11
1737616820000|2025-01-23 07:20:20|431.48|428.78|431.56|428.86|431.56|428.86|431.48|428.78|7
1737616830000|2025-01-23 07:20:30|431.57|428.87|431.77|429.07|431.77|429.07|431.57|428.87|6
1737616840000|2025-01-23 07:20:40|431.78|429.08|431.75|429.05|431.78|429.08|431.74|429.04|5
1737616850000|2025-01-23 07:20:50|431.85|429.15|432.03|429.33|432.03|429.33|431.85|429.15|10
1737616860000|2025-01-23 07:21:00|432.04|429.34|432.01|429.31|432.05|429.35|432|429.3|6
1737616870000|2025-01-23 07:21:10|432|429.3|431.93|429.23|432|429.3|431.92|429.22|4
1737616880000|2025-01-23 07:21:20|431.92|429.22|431.78|429.08|431.93|429.23|431.78|429.08|8
1737616890000|2025-01-23 07:21:30|431.77|429.07|431.78|429.08|431.78|429.08|431.74|429.04|8
1737616900000|2025-01-23 07:21:40|431.77|429.07|431.68|428.98|431.77|429.07|431.66|428.96|5
1737616910000|2025-01-23 07:21:50|431.67|428.97|431.73|429.03|431.73|429.03|431.67|428.97|6
1737616920000|2025-01-23 07:22:00|431.74|429.04|431.81|429.11|431.84|429.14|431.74|429.04|7
1737616930000|2025-01-23 07:22:10|431.8|429.1|431.77|429.07|431.8|429.1|431.77|429.07|4
1737616940000|2025-01-23 07:22:20|431.76|429.06|431.76|429.06|431.77|429.07|431.72|429.02|5
1737616950000|2025-01-23 07:22:30|431.75|429.05|431.63|428.93|431.76|429.06|431.62|428.92|14
1737616960000|2025-01-23 07:22:40|431.62|428.92|431.61|428.91|431.62|428.92|431.6|428.9|6
1737616970000|2025-01-23 07:22:50|431.6|428.9|431.56|428.86|431.6|428.9|431.54|428.84|8
1737616980000|2025-01-23 07:23:00|431.55|428.85|431.64|428.94|431.72|429.02|431.55|428.85|14
1737616990000|2025-01-23 07:23:10|431.63|428.93|431.64|428.94|431.64|428.94|431.58|428.88|10
1737617000000|2025-01-23 07:23:20|431.62|428.92|431.52|428.82|431.63|428.93|431.52|428.82|10
1737617010000|2025-01-23 07:23:30|431.51|428.81|431.45|428.75|431.51|428.81|431.39|428.69|13
1737617020000|2025-01-23 07:23:40|431.41|428.71|431.42|428.72|431.47|428.77|431.41|428.71|9
1737617030000|2025-01-23 07:23:50|431.43|428.73|431.41|428.71|431.44|428.74|431.41|428.71|3
1737617040000|2025-01-23 07:24:00|431.42|428.72|431.31|428.61|431.42|428.72|431.28|428.58|9
1737617050000|2025-01-23 07:24:10|431.3|428.6|431.39|428.69|431.43|428.73|431.26|428.56|14
1737617060000|2025-01-23 07:24:20|431.4|428.7|431.41|428.71|431.43|428.73|431.4|428.7|5
1737617070000|2025-01-23 07:24:30|431.37|428.67|431.37|428.67|431.4|428.7|431.37|428.67|6
1737617080000|2025-01-23 07:24:40|431.36|428.66|431.46|428.76|431.49|428.79|431.36|428.66|12
1737617090000|2025-01-23 07:24:50|431.43|428.73|431.39|428.69|431.43|428.73|431.39|428.69|4
1737617100000|2025-01-23 07:25:00|431.38|428.68|431.48|428.78|431.48|428.78|431.36|428.66|6
1737617110000|2025-01-23 07:25:10|431.55|428.85|431.4|428.7|431.55|428.85|431.4|428.7|14
1737617120000|2025-01-23 07:25:20|431.35|428.65|431.32|428.62|431.35|428.65|431.32|428.62|8
1737617130000|2025-01-23 07:25:30|431.31|428.61|431.17|428.47|431.31|428.61|431.13|428.43|9
1737617140000|2025-01-23 07:25:40|431.16|428.46|431.03|428.33|431.16|428.46|431.03|428.33|10
1737617150000|2025-01-23 07:25:50|430.98|428.28|430.94|428.24|431.01|428.31|430.94|428.24|11
1737617160000|2025-01-23 07:26:00|430.96|428.26|430.9|428.2|430.96|428.26|430.9|428.2|5
1737617170000|2025-01-23 07:26:10|430.89|428.19|430.81|428.11|430.89|428.19|430.81|428.11|11
1737617180000|2025-01-23 07:26:20|430.84|428.14|430.75|428.05|430.84|428.14|430.75|428.05|8
1737617190000|2025-01-23 07:26:30|430.83|428.13|430.85|428.15|430.91|428.21|430.8|428.1|9
1737617200000|2025-01-23 07:26:40|430.84|428.14|430.76|428.06|430.84|428.14|430.76|428.06|6
1737617210000|2025-01-23 07:26:50|430.71|428.01|430.68|427.98|430.74|428.04|430.68|427.98|8
1737617220000|2025-01-23 07:27:00|430.67|427.97|430.48|427.78|430.67|427.97|430.42|427.72|5
1737617230000|2025-01-23 07:27:10|430.5|427.8|430.49|427.79|430.61|427.91|430.49|427.79|10
1737617240000|2025-01-23 07:27:20|430.5|427.8|430.54|427.84|430.64|427.94|430.49|427.79|12
1737617250000|2025-01-23 07:27:30|430.53|427.83|430.5|427.8|430.53|427.83|430.5|427.8|4
1737617260000|2025-01-23 07:27:40|430.48|427.78|430.56|427.86|430.62|427.92|430.46|427.76|12
1737617270000|2025-01-23 07:27:50|430.55|427.85|430.46|427.76|430.55|427.85|430.45|427.75|8
1737617280000|2025-01-23 07:28:00|430.45|427.75|430.38|427.68|430.45|427.75|430.38|427.68|7
1737617290000|2025-01-23 07:28:10|430.37|427.67|430.33|427.63|430.37|427.67|430.32|427.62|8
1737617300000|2025-01-23 07:28:20|430.35|427.65|430.34|427.64|430.38|427.68|430.32|427.62|7
1737617310000|2025-01-23 07:28:30|430.33|427.63|430.38|427.68|430.38|427.68|430.31|427.61|8
1737617320000|2025-01-23 07:28:40|430.41|427.71|430.31|427.61|430.41|427.71|430.31|427.61|8
1737617330000|2025-01-23 07:28:50|430.3|427.6|430.24|427.54|430.3|427.6|430.24|427.54|5
1737617340000|2025-01-23 07:29:00|430.23|427.53|430.34|427.64|430.34|427.64|430.18|427.48|9
1737617350000|2025-01-23 07:29:10|430.38|427.68|430.47|427.77|430.47|427.77|430.38|427.68|7
1737617360000|2025-01-23 07:29:20|430.48|427.78|430.53|427.83|430.56|427.86|430.48|427.78|6
1737617370000|2025-01-23 07:29:30|430.54|427.84|430.61|427.91|430.61|427.91|430.54|427.84|4
1737617380000|2025-01-23 07:29:40|430.62|427.92|430.63|427.93|430.63|427.93|430.62|427.92|4
1737617390000|2025-01-23 07:29:50|430.76|428.06|430.75|428.05|430.79|428.09|430.74|428.04|9
1737617400000|2025-01-23 07:30:00|430.76|428.06|431.08|428.38|431.08|428.38|430.76|428.06|13
1737617410000|2025-01-23 07:30:10|431.09|428.39|431.14|428.44|431.16|428.46|431.09|428.39|7
1737617420000|2025-01-23 07:30:20|431.13|428.43|431.08|428.38|431.14|428.44|431.08|428.38|9
1737617430000|2025-01-23 07:30:30|431.07|428.37|431.02|428.32|431.07|428.37|431.02|428.32|6
1737617440000|2025-01-23 07:30:40|430.96|428.26|430.84|428.14|430.96|428.26|430.84|428.14|9
1737617450000|2025-01-23 07:30:50|430.83|428.13|430.78|428.08|430.83|428.13|430.78|428.08|5
1737617460000|2025-01-23 07:31:00|430.77|428.07|430.71|428.01|430.77|428.07|430.71|428.01|5
1737617470000|2025-01-23 07:31:10|430.7|428|430.7|428|430.72|428.02|430.68|427.98|7
1737617480000|2025-01-23 07:31:20|430.69|427.99|430.62|427.92|430.69|427.99|430.62|427.92|4
1737617490000|2025-01-23 07:31:30|430.61|427.91|430.66|427.96|430.72|428.02|430.6|427.9|10
1737617500000|2025-01-23 07:31:40|430.65|427.95|430.67|427.97|430.79|428.09|430.65|427.95|9
1737617510000|2025-01-23 07:31:50|430.66|427.96|430.65|427.95|430.66|427.96|430.65|427.95|6
1737617520000|2025-01-23 07:32:00|430.66|427.96|430.64|427.94|430.67|427.97|430.62|427.92|7
1737617530000|2025-01-23 07:32:10|430.63|427.93|430.47|427.77|430.63|427.93|430.46|427.76|7
1737617540000|2025-01-23 07:32:20|430.46|427.76|430.39|427.69|430.46|427.76|430.39|427.69|7
1737617550000|2025-01-23 07:32:30|430.38|427.68|430.27|427.57|430.38|427.68|430.27|427.57|4
1737617560000|2025-01-23 07:32:40|430.23|427.53|430.11|427.41|430.23|427.53|430.11|427.41|9
1737617570000|2025-01-23 07:32:50|430.13|427.43|430.05|427.35|430.13|427.43|430.05|427.35|6
1737617580000|2025-01-23 07:33:00|430.04|427.34|430.12|427.42|430.12|427.42|430.04|427.34|10
1737617590000|2025-01-23 07:33:10|430.16|427.46|430.36|427.66|430.36|427.66|430.15|427.45|8
1737617600000|2025-01-23 07:33:20|430.35|427.65|430.53|427.83|430.53|427.83|430.31|427.61|6
1737617610000|2025-01-23 07:33:30|430.54|427.84|430.6|427.9|430.61|427.91|430.54|427.84|7
1737617620000|2025-01-23 07:33:40|430.62|427.92|430.79|428.09|430.79|428.09|430.57|427.87|9
1737617630000|2025-01-23 07:33:50|430.78|428.08|430.9|428.2|430.97|428.27|430.78|428.08|16
1737617640000|2025-01-23 07:34:00|430.91|428.21|430.95|428.25|430.95|428.25|430.9|428.2|7
1737617650000|2025-01-23 07:34:10|430.96|428.26|431.09|428.39|431.1|428.4|430.96|428.26|6
1737617660000|2025-01-23 07:34:20|431.08|428.38|431.15|428.45|431.15|428.45|431.08|428.38|5
1737617670000|2025-01-23 07:34:30|431.16|428.46|431.16|428.46|431.19|428.49|431.16|428.46|7
1737617680000|2025-01-23 07:34:40|431.17|428.47|431.24|428.54|431.25|428.55|431.17|428.47|10
1737617690000|2025-01-23 07:34:50|431.23|428.53|431.28|428.58|431.29|428.59|431.22|428.52|7
1737617700000|2025-01-23 07:35:00|431.29|428.59|431.6|428.9|431.62|428.92|431.29|428.59|13
1737617710000|2025-01-23 07:35:10|431.59|428.89|431.53|428.83|431.59|428.89|431.48|428.78|10
1737617720000|2025-01-23 07:35:20|431.52|428.82|431.58|428.88|431.6|428.9|431.52|428.82|7
1737617730000|2025-01-23 07:35:30|431.59|428.89|431.54|428.84|431.62|428.92|431.54|428.84|7
1737617740000|2025-01-23 07:35:40|431.53|428.83|431.58|428.88|431.58|428.88|431.52|428.82|3
1737617750000|2025-01-23 07:35:50|431.57|428.87|431.55|428.85|431.57|428.87|431.55|428.85|3
1737617760000|2025-01-23 07:36:00|431.63|428.93|431.61|428.91|431.67|428.97|431.6|428.9|9
1737617770000|2025-01-23 07:36:10|431.62|428.92|431.71|429.01|431.74|429.04|431.62|428.92|9
1737617780000|2025-01-23 07:36:20|431.72|429.02|431.74|429.04|431.74|429.04|431.72|429.02|3
1737617790000|2025-01-23 07:36:30|431.75|429.05|431.74|429.04|431.76|429.06|431.72|429.02|5
1737617800000|2025-01-23 07:36:40|431.75|429.05|431.77|429.07|431.77|429.07|431.74|429.04|5
1737617810000|2025-01-23 07:36:50|431.78|429.08|431.91|429.21|431.96|429.26|431.78|429.08|9
1737617820000|2025-01-23 07:37:00|431.88|429.18|431.89|429.19|431.89|429.19|431.86|429.16|5
1737617830000|2025-01-23 07:37:10|432|429.3|431.97|429.27|432.01|429.31|431.97|429.27|4
1737617840000|2025-01-23 07:37:20|431.96|429.26|431.93|429.23|431.96|429.26|431.93|429.23|4
1737617850000|2025-01-23 07:37:30|431.92|429.22|431.95|429.25|431.96|429.26|431.89|429.19|7
1737617860000|2025-01-23 07:37:40|431.98|429.28|431.84|429.14|431.98|429.28|431.84|429.14|10
1737617870000|2025-01-23 07:37:50|431.83|429.13|431.9|429.2|431.9|429.2|431.83|429.13|5
1737617880000|2025-01-23 07:38:00|431.91|429.21|431.94|429.24|431.96|429.26|431.9|429.2|7
1737617890000|2025-01-23 07:38:10|431.95|429.25|432.02|429.32|432.02|429.32|431.95|429.25|5
1737617900000|2025-01-23 07:38:20|432.03|429.33|432.05|429.35|432.05|429.35|432.03|429.33|3
1737617910000|2025-01-23 07:38:30|432.06|429.36|432.09|429.39|432.14|429.44|432.06|429.36|9
1737617920000|2025-01-23 07:38:40|432.1|429.4|432.1|429.4|432.1|429.4|432.06|429.36|6
1737617930000|2025-01-23 07:38:50|432.09|429.39|432.21|429.51|432.21|429.51|432.09|429.39|13
1737617940000|2025-01-23 07:39:00|432.22|429.52|432.34|429.64|432.34|429.64|432.16|429.46|11
1737617950000|2025-01-23 07:39:10|432.31|429.61|432.34|429.64|432.34|429.64|432.29|429.59|7
1737617960000|2025-01-23 07:39:20|432.35|429.65|432.29|429.59|432.35|429.65|432.27|429.57|5
1737617970000|2025-01-23 07:39:30|432.25|429.55|432.28|429.58|432.35|429.65|432.25|429.55|9
1737617980000|2025-01-23 07:39:40|432.24|429.54|432.23|429.53|432.24|429.54|432.22|429.52|4
1737617990000|2025-01-23 07:39:50|432.22|429.52|432.2|429.5|432.22|429.52|432.2|429.5|3
1737618000000|2025-01-23 07:40:00|432.15|429.45|432.07|429.37|432.15|429.45|432.06|429.36|6
1737618010000|2025-01-23 07:40:10|432.08|429.38|432.05|429.35|432.09|429.39|432.05|429.35|5
1737618020000|2025-01-23 07:40:20|432.06|429.36|432.13|429.43|432.13|429.43|432.06|429.36|3
1737618030000|2025-01-23 07:40:30|432.12|429.42|431.97|429.27|432.12|429.42|431.93|429.23|6
1737618040000|2025-01-23 07:40:40|431.96|429.26|431.92|429.22|431.96|429.26|431.92|429.22|4
1737618050000|2025-01-23 07:40:50|431.91|429.21|431.82|429.12|431.91|429.21|431.79|429.09|8
1737618060000|2025-01-23 07:41:00|431.81|429.11|431.76|429.06|431.81|429.11|431.76|429.06|5
1737618070000|2025-01-23 07:41:10|431.77|429.07|431.77|429.07|431.78|429.08|431.74|429.04|10
1737618080000|2025-01-23 07:41:20|431.73|429.03|431.6|428.9|431.74|429.04|431.55|428.85|13
1737618090000|2025-01-23 07:41:30|431.59|428.89|431.52|428.82|431.59|428.89|431.52|428.82|6
1737618100000|2025-01-23 07:41:40|431.51|428.81|431.47|428.77|431.53|428.83|431.47|428.77|7
1737618110000|2025-01-23 07:41:50|431.48|428.78|431.49|428.79|431.49|428.79|431.48|428.78|4
1737618120000|2025-01-23 07:42:00|431.46|428.76|431.42|428.72|431.46|428.76|431.42|428.72|2
1737618130000|2025-01-23 07:42:10|431.41|428.71|431.34|428.64|431.41|428.71|431.33|428.63|6
1737618140000|2025-01-23 07:42:20|431.33|428.63|431.32|428.62|431.33|428.63|431.32|428.62|2
1737618150000|2025-01-23 07:42:30|431.33|428.63|431.27|428.57|431.33|428.63|431.27|428.57|4
1737618160000|2025-01-23 07:42:40|431.26|428.56|431.23|428.53|431.26|428.56|431.23|428.53|6
1737618180000|2025-01-23 07:43:00|431.24|428.54|431.12|428.42|431.24|428.54|431.12|428.42|6
1737618190000|2025-01-23 07:43:10|431.11|428.41|431.07|428.37|431.11|428.41|431.06|428.36|4
1737618200000|2025-01-23 07:43:20|431.06|428.36|431.18|428.48|431.2|428.5|431.04|428.34|10
1737618210000|2025-01-23 07:43:30|431.13|428.43|431.15|428.45|431.18|428.48|431.11|428.41|10
1737618230000|2025-01-23 07:43:50|431.14|428.44|431.19|428.49|431.19|428.49|431.14|428.44|4
1737618240000|2025-01-23 07:44:00|431.2|428.5|431.21|428.51|431.21|428.51|431.2|428.5|2
1737618250000|2025-01-23 07:44:10|431.17|428.47|431.18|428.48|431.18|428.48|431.13|428.43|7
1737618260000|2025-01-23 07:44:20|431.17|428.47|431.11|428.41|431.17|428.47|431.11|428.41|5
1737618270000|2025-01-23 07:44:30|431.12|428.42|431.13|428.43|431.13|428.43|431.12|428.42|2
1737618280000|2025-01-23 07:44:40|431.18|428.48|431.24|428.54|431.24|428.54|431.18|428.48|6
1737618290000|2025-01-23 07:44:50|431.23|428.53|431.24|428.54|431.24|428.54|431.23|428.53|2
1737618300000|2025-01-23 07:45:00|431.29|428.59|431.55|428.85|431.55|428.85|431.28|428.58|11
1737618310000|2025-01-23 07:45:10|431.62|428.92|431.6|428.9|431.63|428.93|431.59|428.89|4
1737618320000|2025-01-23 07:45:20|431.59|428.89|431.59|428.89|431.6|428.9|431.59|428.89|3
1737618330000|2025-01-23 07:45:30|431.6|428.9|431.58|428.88|431.6|428.9|431.56|428.86|6
1737618340000|2025-01-23 07:45:40|431.59|428.89|431.67|428.97|431.67|428.97|431.59|428.89|6
1737618350000|2025-01-23 07:45:50|431.71|429.01|431.91|429.21|431.92|429.22|431.69|428.99|8
1737618360000|2025-01-23 07:46:00|431.92|429.22|431.96|429.26|431.96|429.26|431.92|429.22|5
1737618370000|2025-01-23 07:46:10|432|429.3|432.03|429.33|432.03|429.33|431.98|429.28|6
1737618380000|2025-01-23 07:46:20|432.04|429.34|431.98|429.28|432.05|429.35|431.97|429.27|7
1737618390000|2025-01-23 07:46:30|431.99|429.29|432|429.3|432|429.3|431.99|429.29|2
1737618400000|2025-01-23 07:46:40|432.01|429.31|432.03|429.33|432.03|429.33|432.01|429.31|3
1737618410000|2025-01-23 07:46:50|432.07|429.37|432.07|429.37|432.07|429.37|432.07|429.37|1
1737618420000|2025-01-23 07:47:00|432.08|429.38|431.99|429.29|432.08|429.38|431.99|429.29|4
1737618430000|2025-01-23 07:47:10|432|429.3|432|429.3|432|429.3|432|429.3|1
1737618440000|2025-01-23 07:47:20|432.01|429.31|432.14|429.44|432.15|429.45|432.01|429.31|8
1737618450000|2025-01-23 07:47:30|432.1|429.4|432.1|429.4|432.1|429.4|432.1|429.4|1
1737618460000|2025-01-23 07:47:40|432.11|429.41|432.11|429.41|432.11|429.41|432.11|429.41|1
1737618470000|2025-01-23 07:47:50|432.07|429.37|432.09|429.39|432.09|429.39|432.07|429.37|3
1737618480000|2025-01-23 07:48:00|432.1|429.4|432.27|429.57|432.27|429.57|432.1|429.4|11
1737618490000|2025-01-23 07:48:10|432.28|429.58|432.31|429.61|432.33|429.63|432.27|429.57|5
1737618520000|2025-01-23 07:48:40|432.3|429.6|432.29|429.59|432.33|429.63|432.29|429.59|7
1737618530000|2025-01-23 07:48:50|432.32|429.62|432.27|429.57|432.32|429.62|432.27|429.57|4
1737618540000|2025-01-23 07:49:00|432.28|429.58|432.3|429.6|432.3|429.6|432.28|429.58|5
1737618550000|2025-01-23 07:49:10|432.29|429.59|432.33|429.63|432.33|429.63|432.29|429.59|5
1737618560000|2025-01-23 07:49:20|432.34|429.64|432.31|429.61|432.34|429.64|432.31|429.61|2
1737618570000|2025-01-23 07:49:30|432.32|429.62|432.27|429.57|432.32|429.62|432.27|429.57|5
1737618580000|2025-01-23 07:49:40|432.26|429.56|432.1|429.4|432.27|429.57|432.1|429.4|13
1737618590000|2025-01-23 07:49:50|432.12|429.42|432.21|429.51|432.22|429.52|432.12|429.42|6
1737618600000|2025-01-23 07:50:00|432.2|429.5|432.1|429.4|432.2|429.5|432.1|429.4|7
1737618610000|2025-01-23 07:50:10|432.06|429.36|432.03|429.33|432.06|429.36|432.03|429.33|4
1737618620000|2025-01-23 07:50:20|432.02|429.32|432.22|429.52|432.23|429.53|432.02|429.32|9
1737618630000|2025-01-23 07:50:30|432.23|429.53|432.27|429.57|432.28|429.58|432.23|429.53|4
1737618650000|2025-01-23 07:50:50|432.26|429.56|432.3|429.6|432.31|429.61|432.22|429.52|7
1737618660000|2025-01-23 07:51:00|432.31|429.61|432.29|429.59|432.31|429.61|432.29|429.59|3
1737618670000|2025-01-23 07:51:10|432.3|429.6|432.45|429.75|432.46|429.76|432.3|429.6|7
1737618680000|2025-01-23 07:51:20|432.44|429.74|432.43|429.73|432.44|429.74|432.42|429.72|4
1737618690000|2025-01-23 07:51:30|432.44|429.74|432.45|429.75|432.45|429.75|432.4|429.7|8
1737618700000|2025-01-23 07:51:40|432.49|429.79|432.49|429.79|432.5|429.8|432.49|429.79|3
1737618710000|2025-01-23 07:51:50|432.48|429.78|432.47|429.77|432.48|429.78|432.47|429.77|4
1737618720000|2025-01-23 07:52:00|432.46|429.76|432.48|429.78|432.48|429.78|432.41|429.71|5
1737618740000|2025-01-23 07:52:20|432.49|429.79|432.52|429.82|432.52|429.82|432.48|429.78|6
1737618750000|2025-01-23 07:52:30|432.53|429.83|432.57|429.87|432.58|429.88|432.53|429.83|6
1737618770000|2025-01-23 07:52:50|432.53|429.83|432.55|429.85|432.55|429.85|432.48|429.78|7
1737618780000|2025-01-23 07:53:00|432.56|429.86|432.56|429.86|432.57|429.87|432.56|429.86|3
1737618790000|2025-01-23 07:53:10|432.54|429.84|432.4|429.7|432.54|429.84|432.4|429.7|7
1737618800000|2025-01-23 07:53:20|432.39|429.69|432.44|429.74|432.44|429.74|432.34|429.64|11
1737618810000|2025-01-23 07:53:30|432.43|429.73|432.39|429.69|432.44|429.74|432.38|429.68|7
1737618820000|2025-01-23 07:53:40|432.38|429.68|432.33|429.63|432.38|429.68|432.33|429.63|5
1737618830000|2025-01-23 07:53:50|432.32|429.62|432.36|429.66|432.38|429.68|432.29|429.59|7
1737618840000|2025-01-23 07:54:00|432.35|429.65|432.34|429.64|432.35|429.65|432.34|429.64|2
1737618850000|2025-01-23 07:54:10|432.33|429.63|432.46|429.76|432.46|429.76|432.33|429.63|4
1737618870000|2025-01-23 07:54:30|432.45|429.75|432.51|429.81|432.52|429.82|432.45|429.75|4
1737618880000|2025-01-23 07:54:40|432.5|429.8|432.49|429.79|432.5|429.8|432.49|429.79|6
1737618890000|2025-01-23 07:54:50|432.45|429.75|432.34|429.64|432.45|429.75|432.33|429.63|8
1737618900000|2025-01-23 07:55:00|432.33|429.63|432.29|429.59|432.34|429.64|432.29|429.59|6
1737618910000|2025-01-23 07:55:10|432.28|429.58|432.43|429.73|432.43|429.73|432.28|429.58|4
1737618920000|2025-01-23 07:55:20|432.42|429.72|432.39|429.69|432.42|429.72|432.39|429.69|4
1737618930000|2025-01-23 07:55:30|432.4|429.7|432.5|429.8|432.5|429.8|432.4|429.7|3
1737618940000|2025-01-23 07:55:40|432.51|429.81|432.51|429.81|432.51|429.81|432.51|429.81|1
1737618950000|2025-01-23 07:55:50|432.52|429.82|432.49|429.79|432.53|429.83|432.48|429.78|5
1737618960000|2025-01-23 07:56:00|432.5|429.8|432.49|429.79|432.54|429.84|432.49|429.79|3
1737618970000|2025-01-23 07:56:10|432.5|429.8|432.44|429.74|432.51|429.81|432.44|429.74|8
1737618980000|2025-01-23 07:56:20|432.41|429.71|432.44|429.74|432.44|429.74|432.26|429.56|16
1737618990000|2025-01-23 07:56:30|432.48|429.78|432.53|429.83|432.53|429.83|432.48|429.78|11
1737619000000|2025-01-23 07:56:40|432.54|429.84|432.58|429.88|432.59|429.89|432.54|429.84|3
1737619010000|2025-01-23 07:56:50|432.57|429.87|432.61|429.91|432.62|429.92|432.56|429.86|7
1737619020000|2025-01-23 07:57:00|432.58|429.88|432.59|429.89|432.6|429.9|432.58|429.88|4
1737619030000|2025-01-23 07:57:10|432.55|429.85|432.47|429.77|432.55|429.85|432.47|429.77|5
1737619040000|2025-01-23 07:57:20|432.46|429.76|432.45|429.75|432.46|429.76|432.45|429.75|2
1737619050000|2025-01-23 07:57:30|432.52|429.82|432.72|430.02|432.73|430.03|432.51|429.81|11
1737619060000|2025-01-23 07:57:40|432.71|430.01|432.71|430.01|432.73|430.03|432.69|429.99|6
1737619070000|2025-01-23 07:57:50|432.7|430|432.61|429.91|432.7|430|432.58|429.88|5
1737619080000|2025-01-23 07:58:00|432.6|429.9|432.6|429.9|432.62|429.92|432.54|429.84|8
1737619090000|2025-01-23 07:58:10|432.61|429.91|432.6|429.9|432.61|429.91|432.59|429.89|4
1737619100000|2025-01-23 07:58:20|432.59|429.89|432.56|429.86|432.59|429.89|432.55|429.85|4
1737619110000|2025-01-23 07:58:30|432.55|429.85|432.55|429.85|432.58|429.88|432.49|429.79|9
1737619120000|2025-01-23 07:58:40|432.54|429.84|432.55|429.85|432.55|429.85|432.51|429.81|9
1737619130000|2025-01-23 07:58:50|432.54|429.84|432.58|429.88|432.61|429.91|432.54|429.84|9
1737619140000|2025-01-23 07:59:00|432.57|429.87|432.49|429.79|432.57|429.87|432.49|429.79|5
1737619150000|2025-01-23 07:59:10|432.48|429.78|432.46|429.76|432.48|429.78|432.4|429.7|10
1737619160000|2025-01-23 07:59:20|432.47|429.77|432.47|429.77|432.47|429.77|432.46|429.76|3
1737619170000|2025-01-23 07:59:30|432.48|429.78|432.54|429.84|432.6|429.9|432.48|429.78|7
1737619180000|2025-01-23 07:59:40|432.53|429.83|432.64|429.94|432.64|429.94|432.47|429.77|9
1737619190000|2025-01-23 07:59:50|432.63|429.93|432.66|429.96|432.68|429.98|432.61|429.91|7
1737619200000|2025-01-23 08:00:00|432.65|429.95|432.36|429.66|432.65|429.95|432.34|429.64|14
1737619210000|2025-01-23 08:00:10|432.34|429.64|432.25|429.55|432.35|429.65|432.24|429.54|13
1737619220000|2025-01-23 08:00:20|432.24|429.54|432.41|429.71|432.41|429.71|432.21|429.51|14
1737619230000|2025-01-23 08:00:30|432.4|429.7|432.58|429.88|432.58|429.88|432.4|429.7|9
1737619240000|2025-01-23 08:00:40|432.55|429.85|432.61|429.91|432.67|429.97|432.51|429.81|13
1737619250000|2025-01-23 08:00:50|432.62|429.92|432.87|430.17|432.87|430.17|432.62|429.92|8
1737619260000|2025-01-23 08:01:00|432.88|430.18|432.88|430.18|432.95|430.25|432.88|430.18|11
1737619270000|2025-01-23 08:01:10|432.89|430.19|433.02|430.32|433.02|430.32|432.89|430.19|9
1737619280000|2025-01-23 08:01:20|433.01|430.31|433.1|430.4|433.1|430.4|433.01|430.31|7
1737619290000|2025-01-23 08:01:30|433.08|430.38|433.41|430.71|433.41|430.71|433.08|430.38|10
1737619300000|2025-01-23 08:01:40|433.42|430.72|433.59|430.89|433.6|430.9|433.42|430.72|10
1737619310000|2025-01-23 08:01:50|433.6|430.9|433.62|430.92|433.62|430.92|433.6|430.9|5
1737619320000|2025-01-23 08:02:00|433.61|430.91|433.76|431.06|433.77|431.07|433.61|430.91|7
1737619330000|2025-01-23 08:02:10|433.77|431.07|433.76|431.06|433.83|431.13|433.76|431.06|9
1737619340000|2025-01-23 08:02:20|433.77|431.07|433.78|431.08|433.82|431.12|433.76|431.06|9
1737619350000|2025-01-23 08:02:30|433.79|431.09|433.81|431.11|433.81|431.11|433.79|431.09|5
1737619360000|2025-01-23 08:02:40|433.82|431.12|433.73|431.03|433.82|431.12|433.73|431.03|2
1737619370000|2025-01-23 08:02:50|433.74|431.04|433.63|430.93|433.74|431.04|433.63|430.93|9
1737619380000|2025-01-23 08:03:00|433.62|430.92|433.49|430.79|433.62|430.92|433.47|430.77|8
1737619390000|2025-01-23 08:03:10|433.48|430.78|433.27|430.57|433.48|430.78|433.24|430.54|13
1737619400000|2025-01-23 08:03:20|433.26|430.56|433.27|430.57|433.27|430.57|433.26|430.56|2
1737619410000|2025-01-23 08:03:30|433.26|430.56|433.26|430.56|433.27|430.57|433.26|430.56|3
1737619420000|2025-01-23 08:03:40|433.25|430.55|433.31|430.61|433.32|430.62|433.25|430.55|6
1737619430000|2025-01-23 08:03:50|433.32|430.62|433.32|430.62|433.32|430.62|433.32|430.62|1
1737619440000|2025-01-23 08:04:00|433.38|430.68|433.3|430.6|433.38|430.68|433.23|430.53|6
1737619450000|2025-01-23 08:04:10|433.31|430.61|433.38|430.68|433.38|430.68|433.31|430.61|13
1737619460000|2025-01-23 08:04:20|433.37|430.67|433.41|430.71|433.41|430.71|433.37|430.67|5
1737619470000|2025-01-23 08:04:30|433.42|430.72|433.53|430.83|433.53|430.83|433.42|430.72|7
1737619480000|2025-01-23 08:04:40|433.52|430.82|433.38|430.68|433.52|430.82|433.38|430.68|7
1737619490000|2025-01-23 08:04:50|433.35|430.65|433.32|430.62|433.35|430.65|433.32|430.62|4
1737619500000|2025-01-23 08:05:00|433.28|430.58|433.17|430.47|433.29|430.59|433.17|430.47|9
1737619510000|2025-01-23 08:05:10|433.16|430.46|433.13|430.43|433.16|430.46|433.13|430.43|4
1737619520000|2025-01-23 08:05:20|433.03|430.33|433.04|430.34|433.07|430.37|433.02|430.32|6
1737619530000|2025-01-23 08:05:30|433.02|430.32|433.24|430.54|433.24|430.54|433.02|430.32|7
1737619540000|2025-01-23 08:05:40|433.23|430.53|433.18|430.48|433.23|430.53|433.18|430.48|6
1737619550000|2025-01-23 08:05:50|433.17|430.47|433.15|430.45|433.17|430.47|433.15|430.45|3
1737619560000|2025-01-23 08:06:00|433.2|430.5|433.21|430.51|433.21|430.51|433.19|430.49|4
1737619570000|2025-01-23 08:06:10|433.32|430.62|433.35|430.65|433.37|430.67|433.32|430.62|5
1737619580000|2025-01-23 08:06:20|433.36|430.66|433.44|430.74|433.44|430.74|433.36|430.66|4
1737619590000|2025-01-23 08:06:30|433.45|430.75|433.39|430.69|433.46|430.76|433.39|430.69|4
1737619600000|2025-01-23 08:06:40|433.38|430.68|433.38|430.68|433.39|430.69|433.38|430.68|3
1737619610000|2025-01-23 08:06:50|433.37|430.67|433.46|430.76|433.46|430.76|433.36|430.66|5
1737619620000|2025-01-23 08:07:00|433.48|430.78|433.53|430.83|433.53|430.83|433.48|430.78|6
1737619630000|2025-01-23 08:07:10|433.54|430.84|433.45|430.75|433.54|430.84|433.45|430.75|5
1737619640000|2025-01-23 08:07:20|433.46|430.76|433.45|430.75|433.47|430.77|433.45|430.75|3
1737619650000|2025-01-23 08:07:30|433.46|430.76|433.28|430.58|433.46|430.76|433.28|430.58|5
1737619660000|2025-01-23 08:07:40|433.36|430.66|433.28|430.58|433.36|430.66|433.28|430.58|9
1737619670000|2025-01-23 08:07:50|433.29|430.59|433.12|430.42|433.29|430.59|433.08|430.38|12
1737619680000|2025-01-23 08:08:00|433.11|430.41|433.06|430.36|433.12|430.42|433.05|430.35|6
1737619690000|2025-01-23 08:08:10|433.08|430.38|433.06|430.36|433.08|430.38|433.06|430.36|3
1737619700000|2025-01-23 08:08:20|433.01|430.31|433.03|430.33|433.04|430.34|433.01|430.31|6
1737619710000|2025-01-23 08:08:30|433.02|430.32|432.98|430.28|433.02|430.32|432.98|430.28|4
1737619720000|2025-01-23 08:08:40|432.97|430.27|432.97|430.27|432.97|430.27|432.97|430.27|1
1737619730000|2025-01-23 08:08:50|432.98|430.28|433.07|430.37|433.07|430.37|432.98|430.28|8
1737619740000|2025-01-23 08:09:00|433.06|430.36|433.14|430.44|433.15|430.45|433.05|430.35|10
1737619750000|2025-01-23 08:09:10|433.13|430.43|433.08|430.38|433.13|430.43|433.07|430.37|6
1737619760000|2025-01-23 08:09:20|433.07|430.37|432.96|430.26|433.07|430.37|432.96|430.26|7
1737619770000|2025-01-23 08:09:30|432.95|430.25|432.93|430.23|432.95|430.25|432.92|430.22|5
1737619780000|2025-01-23 08:09:40|432.92|430.22|432.87|430.17|432.92|430.22|432.87|430.17|4
1737619790000|2025-01-23 08:09:50|432.96|430.26|433.01|430.31|433.01|430.31|432.95|430.25|4
1737619800000|2025-01-23 08:10:00|433.03|430.33|433.05|430.35|433.07|430.37|433.03|430.33|7
1737619810000|2025-01-23 08:10:10|433.06|430.36|433.01|430.31|433.06|430.36|433.01|430.31|5
1737619820000|2025-01-23 08:10:20|432.96|430.26|432.83|430.13|432.96|430.26|432.83|430.13|10
1737619830000|2025-01-23 08:10:30|432.77|430.07|432.72|430.02|432.81|430.11|432.65|429.95|9
1737619840000|2025-01-23 08:10:40|432.71|430.01|432.79|430.09|432.79|430.09|432.7|430|7
1737619850000|2025-01-23 08:10:50|432.78|430.08|432.8|430.1|432.8|430.1|432.78|430.08|3
1737619860000|2025-01-23 08:11:00|432.79|430.09|432.89|430.19|432.89|430.19|432.79|430.09|8
1737619870000|2025-01-23 08:11:10|432.9|430.2|432.81|430.11|432.9|430.2|432.81|430.11|8
1737619880000|2025-01-23 08:11:20|432.8|430.1|432.72|430.02|432.8|430.1|432.72|430.02|4
1737619890000|2025-01-23 08:11:30|432.64|429.94|432.61|429.91|432.69|429.99|432.61|429.91|7
1737619900000|2025-01-23 08:11:40|432.6|429.9|432.54|429.84|432.6|429.9|432.54|429.84|7
1737619910000|2025-01-23 08:11:50|432.53|429.83|432.64|429.94|432.67|429.97|432.53|429.83|6
1737619920000|2025-01-23 08:12:00|432.63|429.93|432.63|429.93|432.63|429.93|432.62|429.92|5
1737619930000|2025-01-23 08:12:10|432.62|429.92|432.58|429.88|432.62|429.92|432.57|429.87|7
1737619940000|2025-01-23 08:12:20|432.64|429.94|432.6|429.9|432.64|429.94|432.6|429.9|5
1737619950000|2025-01-23 08:12:30|432.59|429.89|432.78|430.08|432.78|430.08|432.58|429.88|11
1737619960000|2025-01-23 08:12:40|432.8|430.1|432.94|430.24|432.97|430.27|432.8|430.1|11
1737619970000|2025-01-23 08:12:50|432.93|430.23|432.92|430.22|432.93|430.23|432.92|430.22|2
1737619980000|2025-01-23 08:13:00|432.97|430.27|432.96|430.26|432.97|430.27|432.95|430.25|6
1737619990000|2025-01-23 08:13:10|432.99|430.29|433.13|430.43|433.15|430.45|432.98|430.28|7
1737620000000|2025-01-23 08:13:20|433.12|430.42|433.06|430.36|433.12|430.42|433.05|430.35|7
1737620010000|2025-01-23 08:13:30|433.05|430.35|432.99|430.29|433.05|430.35|432.99|430.29|4
1737620020000|2025-01-23 08:13:40|432.98|430.28|432.95|430.25|432.98|430.28|432.95|430.25|4
1737620030000|2025-01-23 08:13:50|432.94|430.24|432.91|430.21|432.94|430.24|432.91|430.21|4
1737620040000|2025-01-23 08:14:00|433|430.3|432.9|430.2|433|430.3|432.9|430.2|6
1737620050000|2025-01-23 08:14:10|432.89|430.19|432.79|430.09|432.9|430.2|432.79|430.09|8
1737620060000|2025-01-23 08:14:20|432.78|430.08|432.75|430.05|432.78|430.08|432.75|430.05|4
1737620070000|2025-01-23 08:14:30|432.74|430.04|432.76|430.06|432.76|430.06|432.73|430.03|3
1737620080000|2025-01-23 08:14:40|432.75|430.05|432.77|430.07|432.77|430.07|432.75|430.05|3
1737620100000|2025-01-23 08:15:00|432.89|430.19|433.14|430.44|433.15|430.45|432.89|430.19|11
1737620110000|2025-01-23 08:15:10|433.15|430.45|433.11|430.41|433.16|430.46|433.1|430.4|6
1737620120000|2025-01-23 08:15:20|433.09|430.39|432.99|430.29|433.09|430.39|432.99|430.29|8
1737620130000|2025-01-23 08:15:30|432.98|430.28|432.99|430.29|432.99|430.29|432.94|430.24|5
1737620140000|2025-01-23 08:15:40|433|430.3|433.16|430.46|433.16|430.46|433|430.3|9
1737620150000|2025-01-23 08:15:50|433.17|430.47|433.25|430.55|433.25|430.55|433.17|430.47|7
1737620160000|2025-01-23 08:16:00|433.29|430.59|433.41|430.71|433.41|430.71|433.29|430.59|9
1737620170000|2025-01-23 08:16:10|433.42|430.72|433.39|430.69|433.44|430.74|433.38|430.68|7
1737620180000|2025-01-23 08:16:20|433.38|430.68|433.4|430.7|433.4|430.7|433.37|430.67|7
1737620190000|2025-01-23 08:16:30|433.41|430.71|433.41|430.71|433.41|430.71|433.41|430.71|1
1737620200000|2025-01-23 08:16:40|433.43|430.73|433.41|430.71|433.43|430.73|433.41|430.71|3
1737620210000|2025-01-23 08:16:50|433.4|430.7|433.42|430.72|433.42|430.72|433.4|430.7|3
1737620220000|2025-01-23 08:17:00|433.43|430.73|433.26|430.56|433.46|430.76|433.26|430.56|14
1737620230000|2025-01-23 08:17:10|433.25|430.55|433.25|430.55|433.25|430.55|433.23|430.53|4
1737620240000|2025-01-23 08:17:20|433.24|430.54|433.36|430.66|433.36|430.66|433.24|430.54|9
1737620250000|2025-01-23 08:17:30|433.37|430.67|433.38|430.68|433.38|430.68|433.36|430.66|4
1737620260000|2025-01-23 08:17:40|433.39|430.69|433.44|430.74|433.44|430.74|433.39|430.69|6
1737620270000|2025-01-23 08:17:50|433.41|430.71|433.41|430.71|433.41|430.71|433.4|430.7|3
1737620280000|2025-01-23 08:18:00|433.42|430.72|433.43|430.73|433.46|430.76|433.42|430.72|5
1737620290000|2025-01-23 08:18:10|433.42|430.72|433.42|430.72|433.42|430.72|433.42|430.72|1
1737620300000|2025-01-23 08:18:20|433.41|430.71|433.4|430.7|433.41|430.71|433.4|430.7|2
1737620310000|2025-01-23 08:18:30|433.39|430.69|433.33|430.63|433.39|430.69|433.33|430.63|4
1737620320000|2025-01-23 08:18:40|433.29|430.59|433.24|430.54|433.3|430.6|433.24|430.54|5
1737620330000|2025-01-23 08:18:50|433.22|430.52|433.2|430.5|433.23|430.53|433.2|430.5|5
1737620340000|2025-01-23 08:19:00|433.21|430.51|433.18|430.48|433.21|430.51|433.18|430.48|5
1737620350000|2025-01-23 08:19:10|433.19|430.49|433.07|430.37|433.19|430.49|433.07|430.37|6
1737620360000|2025-01-23 08:19:20|433.06|430.36|433.03|430.33|433.06|430.36|433.03|430.33|4
1737620370000|2025-01-23 08:19:30|433.01|430.31|432.92|430.22|433.01|430.31|432.92|430.22|5
1737620380000|2025-01-23 08:19:40|432.91|430.21|432.71|430.01|432.91|430.21|432.7|430|8
1737620390000|2025-01-23 08:19:50|432.7|430|432.69|429.99|432.7|430|432.66|429.96|10
1737620400000|2025-01-23 08:20:00|432.68|429.98|432.63|429.93|432.69|429.99|432.63|429.93|4
1737620410000|2025-01-23 08:20:10|432.6|429.9|432.56|429.86|432.6|429.9|432.56|429.86|5
1737620420000|2025-01-23 08:20:20|432.55|429.85|432.54|429.84|432.55|429.85|432.54|429.84|2
1737620430000|2025-01-23 08:20:30|432.53|429.83|432.65|429.95|432.65|429.95|432.53|429.83|8
1737620440000|2025-01-23 08:20:40|432.66|429.96|432.77|430.07|432.77|430.07|432.66|429.96|7
1737620450000|2025-01-23 08:20:50|432.78|430.08|432.84|430.14|432.85|430.15|432.78|430.08|5
1737620460000|2025-01-23 08:21:00|432.78|430.08|432.74|430.04|432.8|430.1|432.74|430.04|5
1737620470000|2025-01-23 08:21:10|432.7|430|432.55|429.85|432.7|430|432.55|429.85|8
1737620480000|2025-01-23 08:21:20|432.54|429.84|432.51|429.81|432.54|429.84|432.51|429.81|7
1737620490000|2025-01-23 08:21:30|432.45|429.75|432.21|429.51|432.45|429.75|432.21|429.51|16
1737620500000|2025-01-23 08:21:40|432.2|429.5|432.15|429.45|432.2|429.5|432.15|429.45|8
1737620510000|2025-01-23 08:21:50|432.12|429.42|432.12|429.42|432.12|429.42|432.08|429.38|6
1737620520000|2025-01-23 08:22:00|432.13|429.43|431.96|429.26|432.13|429.43|431.96|429.26|10
1737620530000|2025-01-23 08:22:10|431.95|429.25|431.88|429.18|431.95|429.25|431.88|429.18|9
1737620540000|2025-01-23 08:22:20|431.87|429.17|431.88|429.18|431.95|429.25|431.87|429.17|6
1737620550000|2025-01-23 08:22:30|431.87|429.17|431.78|429.08|431.87|429.17|431.76|429.06|7
1737620560000|2025-01-23 08:22:40|431.81|429.11|431.83|429.13|431.83|429.13|431.81|429.11|5
1737620570000|2025-01-23 08:22:50|431.82|429.12|431.89|429.19|431.89|429.19|431.81|429.11|7
1737620580000|2025-01-23 08:23:00|431.9|429.2|432.02|429.32|432.02|429.32|431.9|429.2|8
1737620590000|2025-01-23 08:23:10|431.98|429.28|431.93|429.23|431.99|429.29|431.92|429.22|6
1737620600000|2025-01-23 08:23:20|431.89|429.19|431.89|429.19|431.9|429.2|431.89|429.19|3
1737620610000|2025-01-23 08:23:30|431.82|429.12|431.83|429.13|431.84|429.14|431.82|429.12|6
1737620620000|2025-01-23 08:23:40|431.81|429.11|431.8|429.1|431.82|429.12|431.8|429.1|4
1737620630000|2025-01-23 08:23:50|431.79|429.09|431.82|429.12|431.82|429.12|431.79|429.09|3
1737620640000|2025-01-23 08:24:00|431.85|429.15|431.8|429.1|431.9|429.2|431.8|429.1|7
1737620650000|2025-01-23 08:24:10|431.79|429.09|431.79|429.09|431.8|429.1|431.79|429.09|3
1737620660000|2025-01-23 08:24:20|431.78|429.08|431.75|429.05|431.78|429.08|431.74|429.04|5
1737620670000|2025-01-23 08:24:30|431.71|429.01|431.96|429.26|431.96|429.26|431.71|429.01|11
1737620680000|2025-01-23 08:24:40|431.98|429.28|432.21|429.51|432.22|429.52|431.98|429.28|11
1737620690000|2025-01-23 08:24:50|432.22|429.52|432.21|429.51|432.22|429.52|432.21|429.51|2
1737620700000|2025-01-23 08:25:00|432.22|429.52|432.11|429.41|432.22|429.52|432.11|429.41|7
1737620710000|2025-01-23 08:25:10|432.12|429.42|432.04|429.34|432.13|429.43|432.04|429.34|5
1737620720000|2025-01-23 08:25:20|432.03|429.33|432.02|429.32|432.03|429.33|432.02|429.32|2
1737620730000|2025-01-23 08:25:30|431.99|429.29|432|429.3|432|429.3|431.99|429.29|2
1737620740000|2025-01-23 08:25:40|432.01|429.31|432.01|429.31|432.01|429.31|432|429.3|3
1737620750000|2025-01-23 08:25:50|432|429.3|432.1|429.4|432.1|429.4|432|429.3|6
1737620760000|2025-01-23 08:26:00|432.11|429.41|432.11|429.41|432.11|429.41|432.1|429.4|3
1737620770000|2025-01-23 08:26:10|432.09|429.39|432.02|429.32|432.1|429.4|432.01|429.31|7
1737620780000|2025-01-23 08:26:20|432.03|429.33|432.04|429.34|432.05|429.35|432.03|429.33|4
1737620790000|2025-01-23 08:26:30|432.01|429.31|431.97|429.27|432.01|429.31|431.97|429.27|4
1737620800000|2025-01-23 08:26:40|431.98|429.28|431.99|429.29|431.99|429.29|431.98|429.28|2
1737620810000|2025-01-23 08:26:50|432|429.3|432.01|429.31|432.01|429.31|432|429.3|2
1737620820000|2025-01-23 08:27:00|431.98|429.28|431.91|429.21|431.98|429.28|431.91|429.21|7
1737620830000|2025-01-23 08:27:10|431.92|429.22|431.89|429.19|431.92|429.22|431.87|429.17|4
1737620840000|2025-01-23 08:27:20|431.88|429.18|431.88|429.18|431.89|429.19|431.86|429.16|9
1737620850000|2025-01-23 08:27:30|431.89|429.19|431.9|429.2|431.9|429.2|431.89|429.19|2
1737620860000|2025-01-23 08:27:40|431.88|429.18|431.87|429.17|431.89|429.19|431.87|429.17|3
1737620870000|2025-01-23 08:27:50|431.88|429.18|431.87|429.17|431.88|429.18|431.87|429.17|2
1737620880000|2025-01-23 08:28:00|431.88|429.18|431.88|429.18|431.88|429.18|431.88|429.18|1
1737620900000|2025-01-23 08:28:20|431.87|429.17|431.84|429.14|431.87|429.17|431.84|429.14|2
1737620910000|2025-01-23 08:28:30|431.8|429.1|431.72|429.02|431.8|429.1|431.72|429.02|6
1737620920000|2025-01-23 08:28:40|431.71|429.01|431.68|428.98|431.71|429.01|431.67|428.97|9
1737620930000|2025-01-23 08:28:50|431.69|428.99|431.69|428.99|431.7|429|431.69|428.99|3
1737620940000|2025-01-23 08:29:00|431.65|428.95|431.7|429|431.7|429|431.65|428.95|6
1737620950000|2025-01-23 08:29:10|431.71|429.01|431.7|429|431.72|429.02|431.7|429|3
1737620960000|2025-01-23 08:29:20|431.71|429.01|431.71|429.01|431.71|429.01|431.71|429.01|1
1737620970000|2025-01-23 08:29:30|431.7|429|431.86|429.16|431.86|429.16|431.7|429|5
1737620980000|2025-01-23 08:29:40|431.87|429.17|431.89|429.19|431.89|429.19|431.87|429.17|3
1737620990000|2025-01-23 08:29:50|431.88|429.18|431.88|429.18|431.88|429.18|431.88|429.18|1
1737621000000|2025-01-23 08:30:00|431.89|429.19|431.95|429.25|432|429.3|431.89|429.19|7
1737621010000|2025-01-23 08:30:10|431.92|429.22|431.93|429.23|431.93|429.23|431.9|429.2|6
1737621020000|2025-01-23 08:30:20|431.94|429.24|431.99|429.29|431.99|429.29|431.94|429.24|4
1737621030000|2025-01-23 08:30:30|432|429.3|432.09|429.39|432.09|429.39|432|429.3|4
1737621040000|2025-01-23 08:30:40|432.16|429.46|432.47|429.77|432.48|429.78|432.16|429.46|16
1737621050000|2025-01-23 08:30:50|432.48|429.78|432.52|429.82|432.52|429.82|432.48|429.78|4
1737621060000|2025-01-23 08:31:00|432.54|429.84|432.55|429.85|432.55|429.85|432.54|429.84|2
1737621070000|2025-01-23 08:31:10|432.53|429.83|432.45|429.75|432.53|429.83|432.45|429.75|3
1737621080000|2025-01-23 08:31:20|432.46|429.76|432.46|429.76|432.49|429.79|432.45|429.75|6
1737621090000|2025-01-23 08:31:30|432.42|429.72|432.35|429.65|432.43|429.73|432.34|429.64|7
1737621100000|2025-01-23 08:31:40|432.3|429.6|432.25|429.55|432.31|429.61|432.25|429.55|8
1737621110000|2025-01-23 08:31:50|432.23|429.53|432.16|429.46|432.23|429.53|432.16|429.46|5
1737621120000|2025-01-23 08:32:00|432.17|429.47|432.16|429.46|432.17|429.47|432.16|429.46|4
1737621130000|2025-01-23 08:32:10|432.12|429.42|432.19|429.49|432.19|429.49|432.12|429.42|5
1737621140000|2025-01-23 08:32:20|432.2|429.5|432.19|429.49|432.21|429.51|432.19|429.49|4
1737621150000|2025-01-23 08:32:30|432.18|429.48|432.17|429.47|432.18|429.48|432.17|429.47|2
1737621160000|2025-01-23 08:32:40|432.16|429.46|432.04|429.34|432.16|429.46|432.04|429.34|4
1737621170000|2025-01-23 08:32:50|432.05|429.35|432.05|429.35|432.05|429.35|432.05|429.35|1
1737621180000|2025-01-23 08:33:00|432.02|429.32|431.87|429.17|432.02|429.32|431.87|429.17|11
1737621190000|2025-01-23 08:33:10|431.88|429.18|431.61|428.91|431.88|429.18|431.61|428.91|14
1737621200000|2025-01-23 08:33:20|431.59|428.89|431.36|428.66|431.6|428.9|431.36|428.66|19
1737621210000|2025-01-23 08:33:30|431.37|428.67|431.38|428.68|431.38|428.68|431.35|428.65|7
1737621220000|2025-01-23 08:33:40|431.43|428.73|431.44|428.74|431.44|428.74|431.43|428.73|4
1737621230000|2025-01-23 08:33:50|431.45|428.75|431.47|428.77|431.47|428.77|431.45|428.75|3
1737621240000|2025-01-23 08:34:00|431.43|428.73|431.43|428.73|431.45|428.75|431.43|428.73|9
1737621250000|2025-01-23 08:34:10|431.42|428.72|431.33|428.63|431.42|428.72|431.33|428.63|4
1737621260000|2025-01-23 08:34:20|431.29|428.59|431.29|428.59|431.3|428.6|431.29|428.59|7
1737621270000|2025-01-23 08:34:30|431.28|428.58|431.41|428.71|431.42|428.72|431.28|428.58|7
1737621280000|2025-01-23 08:34:40|431.28|428.58|431.28|428.58|431.29|428.59|431.28|428.58|3
1737621290000|2025-01-23 08:34:50|431.27|428.57|431.26|428.56|431.27|428.57|431.25|428.55|4
1737621300000|2025-01-23 08:35:00|431.27|428.57|431.21|428.51|431.35|428.65|431.2|428.5|11
1737621310000|2025-01-23 08:35:10|431.22|428.52|431.25|428.55|431.26|428.56|431.22|428.52|3
1737621320000|2025-01-23 08:35:20|431.26|428.56|431.34|428.64|431.34|428.64|431.26|428.56|3
1737621330000|2025-01-23 08:35:30|431.29|428.59|431.18|428.48|431.31|428.61|431.17|428.47|7
1737621340000|2025-01-23 08:35:40|431.17|428.47|431.17|428.47|431.17|428.47|431.17|428.47|1
1737621350000|2025-01-23 08:35:50|431.18|428.48|431.25|428.55|431.26|428.56|431.18|428.48|5
1737621360000|2025-01-23 08:36:00|431.26|428.56|431.23|428.53|431.3|428.6|431.23|428.53|6
1737621370000|2025-01-23 08:36:10|431.24|428.54|431.22|428.52|431.29|428.59|431.22|428.52|10
1737621380000|2025-01-23 08:36:20|431.21|428.51|431.16|428.46|431.21|428.51|431.16|428.46|5
1737621390000|2025-01-23 08:36:30|431.11|428.41|431.13|428.43|431.17|428.47|431.1|428.4|7
1737621400000|2025-01-23 08:36:40|431.12|428.42|431.2|428.5|431.2|428.5|431.1|428.4|6
1737621410000|2025-01-23 08:36:50|431.19|428.49|431.15|428.45|431.19|428.49|431.15|428.45|5
1737621420000|2025-01-23 08:37:00|431.14|428.44|431.05|428.35|431.14|428.44|431.05|428.35|8
1737621430000|2025-01-23 08:37:10|431.01|428.31|430.96|428.26|431.01|428.31|430.96|428.26|5
1737621440000|2025-01-23 08:37:20|430.95|428.25|430.95|428.25|430.97|428.27|430.95|428.25|5
1737621450000|2025-01-23 08:37:30|430.94|428.24|430.78|428.08|430.94|428.24|430.77|428.07|7
1737621460000|2025-01-23 08:37:40|430.77|428.07|430.84|428.14|430.86|428.16|430.77|428.07|11
1737621480000|2025-01-23 08:38:00|430.85|428.15|430.92|428.22|430.92|428.22|430.85|428.15|5
1737621490000|2025-01-23 08:38:10|430.93|428.23|431.02|428.32|431.04|428.34|430.93|428.23|18
1737621500000|2025-01-23 08:38:20|431.12|428.42|431.08|428.38|431.13|428.43|431.04|428.34|7
1737621510000|2025-01-23 08:38:30|431.11|428.41|431.14|428.44|431.15|428.45|431.11|428.41|6
1737621520000|2025-01-23 08:38:40|431.11|428.41|431.12|428.42|431.14|428.44|431.09|428.39|6
1737621530000|2025-01-23 08:38:50|431.11|428.41|431.09|428.39|431.11|428.41|431.09|428.39|3
1737621540000|2025-01-23 08:39:00|431.08|428.38|431.21|428.51|431.21|428.51|431.08|428.38|5
1737621550000|2025-01-23 08:39:10|431.2|428.5|431.08|428.38|431.2|428.5|431.08|428.38|8
1737621560000|2025-01-23 08:39:20|431.09|428.39|431.46|428.76|431.49|428.79|431.08|428.38|15
1737621570000|2025-01-23 08:39:30|431.45|428.75|431.41|428.71|431.46|428.76|431.41|428.71|4
1737621580000|2025-01-23 08:39:40|431.4|428.7|431.42|428.72|431.43|428.73|431.4|428.7|7
1737621590000|2025-01-23 08:39:50|431.38|428.68|431.43|428.73|431.43|428.73|431.35|428.65|11
1737621600000|2025-01-23 08:40:00|431.44|428.74|431.34|428.64|431.44|428.74|431.34|428.64|4
1737621610000|2025-01-23 08:40:10|431.33|428.63|431.26|428.56|431.34|428.64|431.26|428.56|7
1737621620000|2025-01-23 08:40:20|431.25|428.55|431.61|428.91|431.61|428.91|431.25|428.55|13
1737621630000|2025-01-23 08:40:30|431.62|428.92|431.71|429.01|431.71|429.01|431.62|428.92|6
1737621640000|2025-01-23 08:40:40|431.7|429|431.67|428.97|431.7|429|431.67|428.97|4
1737621650000|2025-01-23 08:40:50|431.62|428.92|431.57|428.87|431.63|428.93|431.57|428.87|6
1737621660000|2025-01-23 08:41:00|431.53|428.83|431.41|428.71|431.53|428.83|431.41|428.71|8
1737621670000|2025-01-23 08:41:10|431.37|428.67|431.32|428.62|431.37|428.67|431.32|428.62|3
1737621680000|2025-01-23 08:41:20|431.31|428.61|431.27|428.57|431.33|428.63|431.27|428.57|9
1737621690000|2025-01-23 08:41:30|431.26|428.56|431.2|428.5|431.26|428.56|431.2|428.5|4
1737621700000|2025-01-23 08:41:40|431.19|428.49|431.1|428.4|431.19|428.49|431.1|428.4|8
1737621710000|2025-01-23 08:41:50|431.09|428.39|430.97|428.27|431.09|428.39|430.97|428.27|8
1737621720000|2025-01-23 08:42:00|430.98|428.28|430.76|428.06|430.98|428.28|430.76|428.06|13
1737621730000|2025-01-23 08:42:10|430.77|428.07|430.71|428.01|430.77|428.07|430.71|428.01|3
1737621740000|2025-01-23 08:42:20|430.7|428|430.69|427.99|430.71|428.01|430.69|427.99|4
1737621750000|2025-01-23 08:42:30|430.68|427.98|430.68|427.98|430.73|428.03|430.67|427.97|8
1737621760000|2025-01-23 08:42:40|430.69|427.99|430.68|427.98|430.69|427.99|430.68|427.98|2
1737621770000|2025-01-23 08:42:50|430.64|427.94|430.66|427.96|430.66|427.96|430.64|427.94|3
1737621780000|2025-01-23 08:43:00|430.67|427.97|430.7|428|430.7|428|430.67|427.97|6
1737621790000|2025-01-23 08:43:10|430.71|428.01|430.77|428.07|430.77|428.07|430.71|428.01|6
1737621800000|2025-01-23 08:43:20|430.76|428.06|430.78|428.08|430.78|428.08|430.76|428.06|2
1737621810000|2025-01-23 08:43:30|430.81|428.11|430.8|428.1|430.81|428.11|430.8|428.1|2
1737621820000|2025-01-23 08:43:40|430.81|428.11|430.99|428.29|430.99|428.29|430.81|428.11|11
1737621830000|2025-01-23 08:43:50|430.98|428.28|431.02|428.32|431.02|428.32|430.98|428.28|6
1737621840000|2025-01-23 08:44:00|430.98|428.28|430.95|428.25|431.04|428.34|430.95|428.25|11
1737621850000|2025-01-23 08:44:10|430.94|428.24|430.86|428.16|430.98|428.28|430.85|428.15|13
1737621860000|2025-01-23 08:44:20|430.82|428.12|430.78|428.08|430.83|428.13|430.78|428.08|4
1737621870000|2025-01-23 08:44:30|430.77|428.07|430.68|427.98|430.77|428.07|430.68|427.98|11
1737621880000|2025-01-23 08:44:40|430.67|427.97|430.66|427.96|430.67|427.97|430.65|427.95|6
1737621890000|2025-01-23 08:44:50|430.67|427.97|430.94|428.24|430.94|428.24|430.67|427.97|10
1737621900000|2025-01-23 08:45:00|430.97|428.27|430.91|428.21|431.01|428.31|430.9|428.2|9
1737621910000|2025-01-23 08:45:10|430.92|428.22|431.15|428.45|431.15|428.45|430.92|428.22|10
1737621920000|2025-01-23 08:45:20|431.16|428.46|431.21|428.51|431.21|428.51|431.16|428.46|3
1737621930000|2025-01-23 08:45:30|431.17|428.47|431.05|428.35|431.17|428.47|431.05|428.35|5
1737621940000|2025-01-23 08:45:40|431.06|428.36|431.11|428.41|431.12|428.42|431.05|428.35|5
1737621950000|2025-01-23 08:45:50|431.12|428.42|431.19|428.49|431.2|428.5|431.12|428.42|7
1737621960000|2025-01-23 08:46:00|431.23|428.53|431.19|428.49|431.37|428.67|431.19|428.49|8
1737621970000|2025-01-23 08:46:10|431.2|428.5|431.03|428.33|431.2|428.5|431.03|428.33|11
1737621980000|2025-01-23 08:46:20|431.02|428.32|430.81|428.11|431.02|428.32|430.8|428.1|12
1737621990000|2025-01-23 08:46:30|430.8|428.1|430.76|428.06|430.8|428.1|430.75|428.05|7
1737622000000|2025-01-23 08:46:40|430.73|428.03|430.69|427.99|430.73|428.03|430.69|427.99|3
1737622010000|2025-01-23 08:46:50|430.68|427.98|430.48|427.78|430.69|427.99|430.45|427.75|12
1737622020000|2025-01-23 08:47:00|430.51|427.81|430.71|428.01|430.73|428.03|430.51|427.81|5
1737622030000|2025-01-23 08:47:10|430.78|428.08|430.78|428.08|430.78|428.08|430.78|428.08|1
1737622040000|2025-01-23 08:47:20|430.74|428.04|430.69|427.99|430.74|428.04|430.69|427.99|4
1737622050000|2025-01-23 08:47:30|430.68|427.98|430.69|427.99|430.69|427.99|430.67|427.97|4
1737622060000|2025-01-23 08:47:40|430.64|427.94|430.56|427.86|430.65|427.95|430.56|427.86|9
1737622070000|2025-01-23 08:47:50|430.55|427.85|430.52|427.82|430.55|427.85|430.51|427.81|3
1737622080000|2025-01-23 08:48:00|430.51|427.81|430.4|427.7|430.52|427.82|430.4|427.7|5
1737622090000|2025-01-23 08:48:10|430.31|427.61|430.18|427.48|430.33|427.63|430.18|427.48|12
1737622100000|2025-01-23 08:48:20|430.17|427.47|430.18|427.48|430.2|427.5|430.16|427.46|7
1737622110000|2025-01-23 08:48:30|430.14|427.44|430.01|427.31|430.14|427.44|430.01|427.31|10
1737622120000|2025-01-23 08:48:40|430|427.3|429.89|427.19|430|427.3|429.88|427.18|6
1737622130000|2025-01-23 08:48:50|429.91|427.21|429.87|427.17|429.91|427.21|429.87|427.17|4
1737622140000|2025-01-23 08:49:00|429.88|427.18|429.93|427.23|429.93|427.23|429.87|427.17|9
1737622150000|2025-01-23 08:49:10|429.91|427.21|429.9|427.2|429.91|427.21|429.82|427.12|12
1737622160000|2025-01-23 08:49:20|430.04|427.34|430.03|427.33|430.04|427.34|430.03|427.33|2
1737622170000|2025-01-23 08:49:30|430.04|427.34|430.37|427.67|430.37|427.67|430.04|427.34|8
1737622180000|2025-01-23 08:49:40|430.38|427.68|430.38|427.68|430.4|427.7|430.38|427.68|5
1737622190000|2025-01-23 08:49:50|430.37|427.67|430.31|427.61|430.37|427.67|430.3|427.6|8
1737622200000|2025-01-23 08:50:00|430.27|427.57|430.22|427.52|430.27|427.57|430.2|427.5|6
1737622210000|2025-01-23 08:50:10|430.23|427.53|430.26|427.56|430.28|427.58|430.23|427.53|7
1737622220000|2025-01-23 08:50:20|430.25|427.55|430.21|427.51|430.25|427.55|430.19|427.49|8
1737622230000|2025-01-23 08:50:30|430.2|427.5|430.28|427.58|430.29|427.59|430.16|427.46|9
1737622240000|2025-01-23 08:50:40|430.29|427.59|430.28|427.58|430.37|427.67|430.28|427.58|7
1737622250000|2025-01-23 08:50:50|430.29|427.59|430.28|427.58|430.32|427.62|430.28|427.58|5
1737622260000|2025-01-23 08:51:00|430.29|427.59|430.24|427.54|430.31|427.61|430.24|427.54|6
1737622270000|2025-01-23 08:51:10|430.25|427.55|430.22|427.52|430.25|427.55|430.21|427.51|3
1737622280000|2025-01-23 08:51:20|430.23|427.53|430.44|427.74|430.44|427.74|430.23|427.53|6
1737622290000|2025-01-23 08:51:30|430.4|427.7|430.35|427.65|430.41|427.71|430.35|427.65|6
1737622300000|2025-01-23 08:51:40|430.34|427.64|430.26|427.56|430.34|427.64|430.25|427.55|8
1737622310000|2025-01-23 08:51:50|430.25|427.55|430.22|427.52|430.25|427.55|430.22|427.52|4
1737622320000|2025-01-23 08:52:00|430.23|427.53|430.12|427.42|430.23|427.53|430.1|427.4|11
1737622330000|2025-01-23 08:52:10|430.11|427.41|430.16|427.46|430.16|427.46|430.11|427.41|7
1737622340000|2025-01-23 08:52:20|430.08|427.38|430.05|427.35|430.09|427.39|430.05|427.35|6
1737622350000|2025-01-23 08:52:30|430.04|427.34|429.85|427.15|430.04|427.34|429.85|427.15|3
1737622360000|2025-01-23 08:52:40|429.84|427.14|429.73|427.03|429.84|427.14|429.72|427.02|9
1737622370000|2025-01-23 08:52:50|429.74|427.04|429.79|427.09|429.8|427.1|429.74|427.04|9
1737622380000|2025-01-23 08:53:00|429.82|427.12|429.74|427.04|429.83|427.13|429.73|427.03|8
1737622390000|2025-01-23 08:53:10|429.73|427.03|429.69|426.99|429.74|427.04|429.69|426.99|5
1737622400000|2025-01-23 08:53:20|429.7|427|429.74|427.04|429.74|427.04|429.7|427|5
1737622410000|2025-01-23 08:53:30|429.75|427.05|429.68|426.98|429.75|427.05|429.63|426.93|5
1737622420000|2025-01-23 08:53:40|429.69|426.99|429.72|427.02|429.72|427.02|429.69|426.99|4
1737622430000|2025-01-23 08:53:50|429.73|427.03|429.71|427.01|429.73|427.03|429.69|426.99|7
1737622440000|2025-01-23 08:54:00|429.7|427|429.93|427.23|429.93|427.23|429.7|427|7
1737622450000|2025-01-23 08:54:10|430.1|427.4|430.21|427.51|430.21|427.51|430.1|427.4|8
1737622460000|2025-01-23 08:54:20|430.22|427.52|430.09|427.39|430.23|427.53|430.07|427.37|8
1737622470000|2025-01-23 08:54:30|430.08|427.38|430.08|427.38|430.09|427.39|430.08|427.38|5
1737622480000|2025-01-23 08:54:40|430.09|427.39|430.11|427.41|430.11|427.41|430.09|427.39|2
1737622490000|2025-01-23 08:54:50|430.12|427.42|430.12|427.42|430.12|427.42|430.09|427.39|5
1737622500000|2025-01-23 08:55:00|430.13|427.43|430.23|427.53|430.23|427.53|430.13|427.43|10
1737622510000|2025-01-23 08:55:10|430.19|427.49|430.21|427.51|430.21|427.51|430.19|427.49|3
1737622520000|2025-01-23 08:55:20|430.15|427.45|430.19|427.49|430.19|427.49|430.15|427.45|5
1737622530000|2025-01-23 08:55:30|430.2|427.5|430.22|427.52|430.23|427.53|430.2|427.5|6
1737622540000|2025-01-23 08:55:40|430.23|427.53|430.21|427.51|430.23|427.53|430.2|427.5|3
1737622550000|2025-01-23 08:55:50|430.22|427.52|430.17|427.47|430.24|427.54|430.17|427.47|4
1737622560000|2025-01-23 08:56:00|430.18|427.48|430.14|427.44|430.19|427.49|430.13|427.43|6
1737622570000|2025-01-23 08:56:10|430.15|427.45|430.19|427.49|430.19|427.49|430.15|427.45|5
1737622580000|2025-01-23 08:56:20|430.2|427.5|430.23|427.53|430.23|427.53|430.2|427.5|4
1737622590000|2025-01-23 08:56:30|430.24|427.54|430.2|427.5|430.25|427.55|430.2|427.5|4
1737622600000|2025-01-23 08:56:40|430.21|427.51|430.22|427.52|430.22|427.52|430.21|427.51|2
1737622610000|2025-01-23 08:56:50|430.18|427.48|430.19|427.49|430.19|427.49|430.18|427.48|2
1737622620000|2025-01-23 08:57:00|430.2|427.5|430.19|427.49|430.2|427.5|430.16|427.46|5
1737622630000|2025-01-23 08:57:10|430.2|427.5|430.26|427.56|430.26|427.56|430.2|427.5|3
1737622640000|2025-01-23 08:57:20|430.22|427.52|430.26|427.56|430.26|427.56|430.22|427.52|5
1737622650000|2025-01-23 08:57:30|430.27|427.57|430.28|427.58|430.29|427.59|430.27|427.57|4
1737622660000|2025-01-23 08:57:40|430.29|427.59|430.26|427.56|430.29|427.59|430.23|427.53|6
1737622670000|2025-01-23 08:57:50|430.22|427.52|430.18|427.48|430.22|427.52|430.17|427.47|7
1737622680000|2025-01-23 08:58:00|430.12|427.42|430.05|427.35|430.12|427.42|429.98|427.28|16
1737622690000|2025-01-23 08:58:10|430.06|427.36|430.05|427.35|430.06|427.36|430.05|427.35|2
1737622700000|2025-01-23 08:58:20|430.06|427.36|430.12|427.42|430.12|427.42|430.06|427.36|4
1737622710000|2025-01-23 08:58:30|430.13|427.43|430.14|427.44|430.14|427.44|430.13|427.43|2
1737622720000|2025-01-23 08:58:40|430.13|427.43|430.15|427.45|430.19|427.49|430.13|427.43|4
1737622730000|2025-01-23 08:58:50|430.14|427.44|430.17|427.47|430.17|427.47|430.14|427.44|3
1737622740000|2025-01-23 08:59:00|430.06|427.36|430.03|427.33|430.08|427.38|430.03|427.33|5
1737622750000|2025-01-23 08:59:10|430.01|427.31|430.01|427.31|430.04|427.34|430.01|427.31|9
1737622760000|2025-01-23 08:59:20|430|427.3|429.96|427.26|430|427.3|429.95|427.25|8
1737622770000|2025-01-23 08:59:30|429.97|427.27|429.96|427.26|429.97|427.27|429.96|427.26|2
1737622780000|2025-01-23 08:59:40|429.92|427.22|429.84|427.14|429.92|427.22|429.83|427.13|9
1737622790000|2025-01-23 08:59:50|429.85|427.15|429.9|427.2|429.9|427.2|429.85|427.15|6
1737622800000|2025-01-23 09:00:00|429.93|427.23|429.83|427.13|429.94|427.24|429.75|427.05|14
1737622810000|2025-01-23 09:00:10|429.79|427.09|429.98|427.28|429.98|427.28|429.78|427.08|11
1737622820000|2025-01-23 09:00:20|429.99|427.29|429.85|427.15|430|427.3|429.83|427.13|12
1737622830000|2025-01-23 09:00:30|429.84|427.14|429.77|427.07|429.84|427.14|429.77|427.07|7
1737622840000|2025-01-23 09:00:40|429.75|427.05|429.65|426.95|429.75|427.05|429.64|426.94|7
1737622850000|2025-01-23 09:00:50|429.64|426.94|429.68|426.98|429.68|426.98|429.63|426.93|7
1737622860000|2025-01-23 09:01:00|429.67|426.97|429.64|426.94|429.67|426.97|429.58|426.88|11
1737622870000|2025-01-23 09:01:10|429.65|426.95|429.63|426.93|429.67|426.97|429.6|426.9|14
1737622880000|2025-01-23 09:01:20|429.58|426.88|429.51|426.81|429.58|426.88|429.49|426.79|9
1737622890000|2025-01-23 09:01:30|429.52|426.82|429.56|426.86|429.56|426.86|429.52|426.82|5
1737622900000|2025-01-23 09:01:40|429.57|426.87|429.94|427.24|429.94|427.24|429.57|426.87|16
1737622910000|2025-01-23 09:01:50|429.95|427.25|429.83|427.13|429.96|427.26|429.82|427.12|9
1737622920000|2025-01-23 09:02:00|429.84|427.14|429.9|427.2|429.9|427.2|429.84|427.14|11
1737622930000|2025-01-23 09:02:10|429.93|427.23|430.31|427.61|430.31|427.61|429.93|427.23|12
1737622940000|2025-01-23 09:02:20|430.29|427.59|430.24|427.54|430.29|427.59|430.24|427.54|12
1737622950000|2025-01-23 09:02:30|430.25|427.55|430.26|427.56|430.26|427.56|430.25|427.55|2
1737622960000|2025-01-23 09:02:40|430.27|427.57|430.38|427.68|430.38|427.68|430.27|427.57|6
1737622970000|2025-01-23 09:02:50|430.39|427.69|430.35|427.65|430.39|427.69|430.34|427.64|3
1737622980000|2025-01-23 09:03:00|430.36|427.66|430.47|427.77|430.47|427.77|430.36|427.66|8
1737622990000|2025-01-23 09:03:10|430.48|427.78|430.49|427.79|430.49|427.79|430.48|427.78|2
1737623000000|2025-01-23 09:03:20|430.5|427.8|430.52|427.82|430.52|427.82|430.5|427.8|3
1737623010000|2025-01-23 09:03:30|430.63|427.93|430.63|427.93|430.63|427.93|430.62|427.92|3
1737623020000|2025-01-23 09:03:40|430.64|427.94|430.7|428|430.7|428|430.64|427.94|4
1737623030000|2025-01-23 09:03:50|430.71|428.01|430.94|428.24|430.94|428.24|430.71|428.01|14
1737623040000|2025-01-23 09:04:00|430.93|428.23|430.89|428.19|430.93|428.23|430.86|428.16|8
1737623050000|2025-01-23 09:04:10|430.9|428.2|430.92|428.22|430.92|428.22|430.9|428.2|3
1737623060000|2025-01-23 09:04:20|430.88|428.18|430.87|428.17|430.89|428.19|430.85|428.15|5
1737623070000|2025-01-23 09:04:30|430.88|428.18|430.92|428.22|430.92|428.22|430.88|428.18|3
1737623080000|2025-01-23 09:04:40|430.93|428.23|430.93|428.23|430.93|428.23|430.93|428.23|1
1737623090000|2025-01-23 09:04:50|430.94|428.24|431.03|428.33|431.03|428.33|430.94|428.24|8
1737623100000|2025-01-23 09:05:00|431.04|428.34|431.09|428.39|431.09|428.39|431.04|428.34|6
1737623110000|2025-01-23 09:05:10|431.05|428.35|430.99|428.29|431.05|428.35|430.97|428.27|5
1737623120000|2025-01-23 09:05:20|431|428.3|431.02|428.32|431.02|428.32|431|428.3|3
1737623130000|2025-01-23 09:05:30|430.98|428.28|430.96|428.26|430.98|428.28|430.91|428.21|9
1737623140000|2025-01-23 09:05:40|430.97|428.27|430.95|428.25|430.99|428.29|430.95|428.25|4
1737623150000|2025-01-23 09:05:50|430.96|428.26|430.96|428.26|430.96|428.26|430.96|428.26|1
1737623160000|2025-01-23 09:06:00|430.97|428.27|430.91|428.21|430.97|428.27|430.9|428.2|5
1737623170000|2025-01-23 09:06:10|430.86|428.16|430.81|428.11|430.88|428.18|430.81|428.11|7
1737623180000|2025-01-23 09:06:20|430.82|428.12|430.84|428.14|430.85|428.15|430.82|428.12|5
1737623190000|2025-01-23 09:06:30|430.83|428.13|430.65|427.95|430.83|428.13|430.65|427.95|10
1737623200000|2025-01-23 09:06:40|430.61|427.91|430.64|427.94|430.64|427.94|430.61|427.91|2
1737623210000|2025-01-23 09:06:50|430.63|427.93|430.53|427.83|430.63|427.93|430.53|427.83|5
1737623220000|2025-01-23 09:07:00|430.52|427.82|430.48|427.78|430.52|427.82|430.48|427.78|8
1737623230000|2025-01-23 09:07:10|430.49|427.79|430.41|427.71|430.49|427.79|430.41|427.71|8
1737623240000|2025-01-23 09:07:20|430.37|427.67|430.34|427.64|430.38|427.68|430.34|427.64|5
1737623250000|2025-01-23 09:07:30|430.33|427.63|430.4|427.7|430.42|427.72|430.33|427.63|9
1737623260000|2025-01-23 09:07:40|430.43|427.73|430.67|427.97|430.67|427.97|430.43|427.73|10
1737623270000|2025-01-23 09:07:50|430.68|427.98|430.72|428.02|430.72|428.02|430.68|427.98|5
1737623280000|2025-01-23 09:08:00|430.79|428.09|430.89|428.19|430.89|428.19|430.78|428.08|11
1737623290000|2025-01-23 09:08:10|430.93|428.23|430.92|428.22|430.95|428.25|430.89|428.19|8
1737623300000|2025-01-23 09:08:20|430.93|428.23|430.85|428.15|430.94|428.24|430.85|428.15|6
1737623310000|2025-01-23 09:08:30|430.84|428.14|430.77|428.07|430.85|428.15|430.76|428.06|5
1737623320000|2025-01-23 09:08:40|430.76|428.06|430.75|428.05|430.76|428.06|430.75|428.05|2
1737623330000|2025-01-23 09:08:50|430.74|428.04|430.71|428.01|430.74|428.04|430.68|427.98|8
1737623340000|2025-01-23 09:09:00|430.72|428.02|430.74|428.04|430.75|428.05|430.72|428.02|5
1737623350000|2025-01-23 09:09:10|430.73|428.03|430.63|427.93|430.73|428.03|430.63|427.93|3
1737623360000|2025-01-23 09:09:20|430.65|427.95|430.69|427.99|430.69|427.99|430.65|427.95|3
1737623370000|2025-01-23 09:09:30|430.68|427.98|430.41|427.71|430.68|427.98|430.41|427.71|10
1737623380000|2025-01-23 09:09:40|430.4|427.7|430.33|427.63|430.4|427.7|430.33|427.63|9
1737623390000|2025-01-23 09:09:50|430.32|427.62|430.13|427.43|430.32|427.62|430.13|427.43|10
1737623400000|2025-01-23 09:10:00|430.12|427.42|430.07|427.37|430.12|427.42|430.06|427.36|6
1737623410000|2025-01-23 09:10:10|430.08|427.38|430.13|427.43|430.13|427.43|430.07|427.37|5
1737623420000|2025-01-23 09:10:20|430.23|427.53|430.22|427.52|430.23|427.53|430.21|427.51|4
1737623430000|2025-01-23 09:10:30|430.23|427.53|430.25|427.55|430.25|427.55|430.23|427.53|3
1737623440000|2025-01-23 09:10:40|430.26|427.56|430.44|427.74|430.47|427.77|430.26|427.56|10
1737623450000|2025-01-23 09:10:50|430.45|427.75|430.49|427.79|430.49|427.79|430.45|427.75|5
1737623460000|2025-01-23 09:11:00|430.41|427.71|430.4|427.7|430.42|427.72|430.38|427.68|5
1737623470000|2025-01-23 09:11:10|430.39|427.69|430.39|427.69|430.39|427.69|430.36|427.66|5
1737623480000|2025-01-23 09:11:20|430.25|427.55|430.36|427.66|430.36|427.66|430.25|427.55|7
1737623490000|2025-01-23 09:11:30|430.41|427.71|430.52|427.82|430.52|427.82|430.41|427.71|4
1737623500000|2025-01-23 09:11:40|430.6|427.9|430.67|427.97|430.68|427.98|430.6|427.9|7
1737623510000|2025-01-23 09:11:50|430.68|427.98|430.69|427.99|430.69|427.99|430.68|427.98|2
1737623520000|2025-01-23 09:12:00|430.7|428|430.81|428.11|430.81|428.11|430.69|427.99|15
1737623530000|2025-01-23 09:12:10|430.8|428.1|430.84|428.14|430.85|428.15|430.8|428.1|7
1737623540000|2025-01-23 09:12:20|430.85|428.15|430.88|428.18|430.88|428.18|430.85|428.15|4
1737623550000|2025-01-23 09:12:30|430.83|428.13|430.96|428.26|430.96|428.26|430.83|428.13|6
1737623560000|2025-01-23 09:12:40|430.97|428.27|430.98|428.28|430.99|428.29|430.97|428.27|4
1737623570000|2025-01-23 09:12:50|430.99|428.29|430.99|428.29|431.01|428.31|430.97|428.27|6
1737623580000|2025-01-23 09:13:00|431|428.3|430.92|428.22|431|428.3|430.92|428.22|3
1737623610000|2025-01-23 09:13:30|430.94|428.24|431.05|428.35|431.05|428.35|430.94|428.24|5
1737623620000|2025-01-23 09:13:40|431.06|428.36|431.09|428.39|431.09|428.39|431.06|428.36|4
1737623630000|2025-01-23 09:13:50|431.1|428.4|431.18|428.48|431.19|428.49|431.1|428.4|7
1737623640000|2025-01-23 09:14:00|431.19|428.49|431.25|428.55|431.25|428.55|431.19|428.49|4
1737623650000|2025-01-23 09:14:10|431.26|428.56|431.34|428.64|431.34|428.64|431.26|428.56|4
1737623660000|2025-01-23 09:14:20|431.35|428.65|431.51|428.81|431.51|428.81|431.35|428.65|7
1737623670000|2025-01-23 09:14:30|431.47|428.77|431.51|428.81|431.51|428.81|431.47|428.77|5
1737623680000|2025-01-23 09:14:40|431.47|428.77|431.5|428.8|431.5|428.8|431.47|428.77|4
1737623690000|2025-01-23 09:14:50|431.41|428.71|431.35|428.65|431.42|428.72|431.34|428.64|6
1737623700000|2025-01-23 09:15:00|431.36|428.66|431.32|428.62|431.39|428.69|431.31|428.61|7
1737623710000|2025-01-23 09:15:10|431.33|428.63|431.23|428.53|431.36|428.66|431.23|428.53|8
1737623720000|2025-01-23 09:15:20|431.24|428.54|431.24|428.54|431.25|428.55|431.24|428.54|3
1737623730000|2025-01-23 09:15:30|431.25|428.55|431.23|428.53|431.27|428.57|431.23|428.53|4
1737623740000|2025-01-23 09:15:40|431.24|428.54|431.27|428.57|431.27|428.57|431.24|428.54|4
1737623750000|2025-01-23 09:15:50|431.28|428.58|431.29|428.59|431.3|428.6|431.28|428.58|5
1737623760000|2025-01-23 09:16:00|431.26|428.56|431.11|428.41|431.26|428.56|431.11|428.41|11
1737623770000|2025-01-23 09:16:10|431.06|428.36|431.06|428.36|431.07|428.37|431.06|428.36|5
1737623780000|2025-01-23 09:16:20|431.05|428.35|431.03|428.33|431.05|428.35|431.03|428.33|5
1737623790000|2025-01-23 09:16:30|430.99|428.29|431.18|428.48|431.18|428.48|430.99|428.29|8
1737623800000|2025-01-23 09:16:40|431.19|428.49|431.31|428.61|431.31|428.61|431.19|428.49|5
1737623810000|2025-01-23 09:16:50|431.32|428.62|431.35|428.65|431.35|428.65|431.31|428.61|8
1737623820000|2025-01-23 09:17:00|431.34|428.64|431.37|428.67|431.37|428.67|431.34|428.64|4
1737623830000|2025-01-23 09:17:10|431.33|428.63|431.39|428.69|431.39|428.69|431.33|428.63|7
1737623840000|2025-01-23 09:17:20|431.4|428.7|431.35|428.65|431.4|428.7|431.34|428.64|8
1737623850000|2025-01-23 09:17:30|431.36|428.66|431.31|428.61|431.36|428.66|431.3|428.6|5
1737623860000|2025-01-23 09:17:40|431.32|428.62|431.32|428.62|431.33|428.63|431.29|428.59|6
1737623870000|2025-01-23 09:17:50|431.33|428.63|431.29|428.59|431.33|428.63|431.28|428.58|4
1737623880000|2025-01-23 09:18:00|431.28|428.58|431.21|428.51|431.28|428.58|431.21|428.51|7
1737623890000|2025-01-23 09:18:10|431.22|428.52|431.26|428.56|431.26|428.56|431.22|428.52|5
1737623900000|2025-01-23 09:18:20|431.27|428.57|431.17|428.47|431.27|428.57|431.17|428.47|5
1737623910000|2025-01-23 09:18:30|431.18|428.48|431.38|428.68|431.39|428.69|431.17|428.47|12
1737623920000|2025-01-23 09:18:40|431.39|428.69|431.41|428.71|431.41|428.71|431.39|428.69|3
1737623930000|2025-01-23 09:18:50|431.37|428.67|431.37|428.67|431.37|428.67|431.36|428.66|3
1737623940000|2025-01-23 09:19:00|431.38|428.68|431.37|428.67|431.38|428.68|431.34|428.64|5
1737623950000|2025-01-23 09:19:10|431.4|428.7|431.46|428.76|431.46|428.76|431.4|428.7|7
1737623960000|2025-01-23 09:19:20|431.5|428.8|431.54|428.84|431.59|428.89|431.5|428.8|9
1737623970000|2025-01-23 09:19:30|431.55|428.85|431.57|428.87|431.57|428.87|431.54|428.84|6
1737623980000|2025-01-23 09:19:40|431.56|428.86|431.65|428.95|431.65|428.95|431.56|428.86|5
1737623990000|2025-01-23 09:19:50|431.66|428.96|431.62|428.92|431.77|429.07|431.62|428.92|5
1737624000000|2025-01-23 09:20:00|431.63|428.93|431.76|429.06|431.76|429.06|431.63|428.93|9
1737624010000|2025-01-23 09:20:10|431.75|429.05|431.79|429.09|431.79|429.09|431.75|429.05|5
1737624030000|2025-01-23 09:20:30|431.81|429.11|431.83|429.13|431.83|429.13|431.81|429.11|3
1737624040000|2025-01-23 09:20:40|431.84|429.14|431.91|429.21|431.92|429.22|431.74|429.04|8
1737624050000|2025-01-23 09:20:50|431.9|429.2|431.82|429.12|431.9|429.2|431.82|429.12|6
1737624060000|2025-01-23 09:21:00|431.83|429.13|431.85|429.15|431.85|429.15|431.83|429.13|5
1737624070000|2025-01-23 09:21:10|431.89|429.19|432.07|429.37|432.08|429.38|431.89|429.19|9
1737624080000|2025-01-23 09:21:20|432.08|429.38|432.1|429.4|432.1|429.4|432.08|429.38|3
1737624090000|2025-01-23 09:21:30|432.11|429.41|432.15|429.45|432.15|429.45|432.11|429.41|5
1737624100000|2025-01-23 09:21:40|432.16|429.46|432.23|429.53|432.23|429.53|432.16|429.46|4
1737624110000|2025-01-23 09:21:50|432.19|429.49|432.17|429.47|432.2|429.5|432.15|429.45|5
1737624120000|2025-01-23 09:22:00|432.18|429.48|432.22|429.52|432.22|429.52|432.18|429.48|8
1737624130000|2025-01-23 09:22:10|432.23|429.53|432.2|429.5|432.23|429.53|432.2|429.5|2
1737624140000|2025-01-23 09:22:20|432.11|429.41|432.12|429.42|432.12|429.42|432.1|429.4|5
1737624150000|2025-01-23 09:22:30|432.13|429.43|432.2|429.5|432.2|429.5|432.12|429.42|7
1737624160000|2025-01-23 09:22:40|432.21|429.51|432.22|429.52|432.22|429.52|432.21|429.51|2
1737624170000|2025-01-23 09:22:50|432.23|429.53|432.24|429.54|432.24|429.54|432.23|429.53|2
1737624180000|2025-01-23 09:23:00|432.21|429.51|432.12|429.42|432.21|429.51|432.12|429.42|4
1737624190000|2025-01-23 09:23:10|432.13|429.43|432.15|429.45|432.16|429.46|432.13|429.43|6
1737624200000|2025-01-23 09:23:20|432.17|429.47|432.27|429.57|432.27|429.57|432.17|429.47|9
1737624210000|2025-01-23 09:23:30|432.28|429.58|432.29|429.59|432.29|429.59|432.28|429.58|2
1737624220000|2025-01-23 09:23:40|432.3|429.6|432.3|429.6|432.3|429.6|432.3|429.6|1
1737624230000|2025-01-23 09:23:50|432.26|429.56|432.28|429.58|432.28|429.58|432.26|429.56|3
1737624240000|2025-01-23 09:24:00|432.24|429.54|432.25|429.55|432.25|429.55|432.2|429.5|8
1737624250000|2025-01-23 09:24:10|432.09|429.39|432.12|429.42|432.18|429.48|432.09|429.39|6
1737624260000|2025-01-23 09:24:20|432.13|429.43|432.12|429.42|432.13|429.43|432.11|429.41|3
1737624270000|2025-01-23 09:24:30|432.08|429.38|432.07|429.37|432.08|429.38|432.07|429.37|4
1737624280000|2025-01-23 09:24:40|432.06|429.36|432.04|429.34|432.06|429.36|432.04|429.34|3
1737624290000|2025-01-23 09:24:50|432.03|429.33|431.79|429.09|432.03|429.33|431.78|429.08|14
1737624300000|2025-01-23 09:25:00|431.8|429.1|431.74|429.04|431.8|429.1|431.69|428.99|10
1737624310000|2025-01-23 09:25:10|431.71|429.01|431.42|428.72|431.71|429.01|431.42|428.72|11
1737624320000|2025-01-23 09:25:20|431.41|428.71|431.39|428.69|431.41|428.71|431.33|428.63|13
1737624330000|2025-01-23 09:25:30|431.41|428.71|431.51|428.81|431.51|428.81|431.41|428.71|5
1737624340000|2025-01-23 09:25:40|431.47|428.77|431.43|428.73|431.48|428.78|431.43|428.73|4
1737624350000|2025-01-23 09:25:50|431.42|428.72|431.41|428.71|431.42|428.72|431.41|428.71|2
1737624360000|2025-01-23 09:26:00|431.42|428.72|431.54|428.84|431.54|428.84|431.41|428.71|9
1737624380000|2025-01-23 09:26:20|431.49|428.79|431.45|428.75|431.5|428.8|431.45|428.75|4
1737624390000|2025-01-23 09:26:30|431.46|428.76|431.45|428.75|431.46|428.76|431.45|428.75|2
1737624400000|2025-01-23 09:26:40|431.43|428.73|431.42|428.72|431.43|428.73|431.41|428.71|3
1737624410000|2025-01-23 09:26:50|431.43|428.73|431.48|428.78|431.48|428.78|431.43|428.73|4
1737624420000|2025-01-23 09:27:00|431.5|428.8|431.5|428.8|431.5|428.8|431.5|428.8|1
1737624430000|2025-01-23 09:27:10|431.51|428.81|431.51|428.81|431.51|428.81|431.51|428.81|1
1737624440000|2025-01-23 09:27:20|431.64|428.94|431.66|428.96|431.67|428.97|431.64|428.94|7
1737624450000|2025-01-23 09:27:30|431.67|428.97|431.67|428.97|431.67|428.97|431.67|428.97|1
1737624460000|2025-01-23 09:27:40|431.68|428.98|431.7|429|431.7|429|431.68|428.98|3
1737624480000|2025-01-23 09:28:00|431.69|428.99|431.67|428.97|431.69|428.99|431.65|428.95|4
1737624490000|2025-01-23 09:28:10|431.63|428.93|431.57|428.87|431.63|428.93|431.53|428.83|4
1737624500000|2025-01-23 09:28:20|431.54|428.84|431.55|428.85|431.55|428.85|431.54|428.84|2
1737624510000|2025-01-23 09:28:30|431.56|428.86|431.68|428.98|431.68|428.98|431.56|428.86|7
1737624520000|2025-01-23 09:28:40|431.63|428.93|431.6|428.9|431.68|428.98|431.6|428.9|7
1737624530000|2025-01-23 09:28:50|431.61|428.91|431.59|428.89|431.61|428.91|431.55|428.85|4
1737624540000|2025-01-23 09:29:00|431.6|428.9|431.6|428.9|431.61|428.91|431.58|428.88|9
1737624560000|2025-01-23 09:29:20|431.55|428.85|431.54|428.84|431.56|428.86|431.52|428.82|4
1737624570000|2025-01-23 09:29:30|431.55|428.85|431.49|428.79|431.55|428.85|431.49|428.79|5
1737624580000|2025-01-23 09:29:40|431.52|428.82|431.65|428.95|431.65|428.95|431.51|428.81|7
1737624590000|2025-01-23 09:29:50|431.61|428.91|431.6|428.9|431.61|428.91|431.6|428.9|2
1737624600000|2025-01-23 09:30:00|431.61|428.91|431.93|429.23|431.93|429.23|431.61|428.91|11
1737624610000|2025-01-23 09:30:10|431.92|429.22|431.84|429.14|431.92|429.22|431.84|429.14|5
1737624620000|2025-01-23 09:30:20|431.8|429.1|431.79|429.09|431.8|429.1|431.77|429.07|5
1737624630000|2025-01-23 09:30:30|431.8|429.1|431.79|429.09|431.83|429.13|431.79|429.09|3
1737624640000|2025-01-23 09:30:40|431.78|429.08|431.64|428.94|431.78|429.08|431.64|428.94|8
1737624650000|2025-01-23 09:30:50|431.63|428.93|431.57|428.87|431.63|428.93|431.54|428.84|8
1737624660000|2025-01-23 09:31:00|431.56|428.86|431.54|428.84|431.56|428.86|431.51|428.81|7
1737624670000|2025-01-23 09:31:10|431.52|428.82|431.49|428.79|431.53|428.83|431.47|428.77|7
1737624680000|2025-01-23 09:31:20|431.46|428.76|431.38|428.68|431.46|428.76|431.38|428.68|9
1737624690000|2025-01-23 09:31:30|431.37|428.67|431.17|428.47|431.37|428.67|431.15|428.45|7
1737624700000|2025-01-23 09:31:40|431.16|428.46|430.99|428.29|431.17|428.47|430.99|428.29|13
1737624710000|2025-01-23 09:31:50|430.98|428.28|430.93|428.23|430.98|428.28|430.88|428.18|11
1737624720000|2025-01-23 09:32:00|430.94|428.24|430.97|428.27|430.99|428.29|430.9|428.2|11
1737624730000|2025-01-23 09:32:10|430.98|428.28|431.24|428.54|431.24|428.54|430.98|428.28|7
1737624740000|2025-01-23 09:32:20|431.28|428.58|431.69|428.99|431.7|429|431.28|428.58|8
1737624750000|2025-01-23 09:32:30|431.7|429|431.79|429.09|431.8|429.1|431.7|429|13
1737624760000|2025-01-23 09:32:40|431.8|429.1|431.69|428.99|431.8|429.1|431.66|428.96|6
1737624770000|2025-01-23 09:32:50|431.7|429|431.85|429.15|431.92|429.22|431.7|429|7
1737624780000|2025-01-23 09:33:00|431.84|429.14|431.45|428.75|431.84|429.14|431.45|428.75|15
1737624790000|2025-01-23 09:33:10|431.44|428.74|431.46|428.76|431.46|428.76|431.44|428.74|5
1737624800000|2025-01-23 09:33:20|431.45|428.75|431.57|428.87|431.57|428.87|431.45|428.75|10
1737624810000|2025-01-23 09:33:30|431.56|428.86|431.48|428.78|431.56|428.86|431.48|428.78|9
1737624820000|2025-01-23 09:33:40|431.47|428.77|431.24|428.54|431.47|428.77|431.22|428.52|11
1737624830000|2025-01-23 09:33:50|431.25|428.55|431.27|428.57|431.27|428.57|431.25|428.55|3
1737624840000|2025-01-23 09:34:00|431.22|428.52|431.09|428.39|431.23|428.53|431.09|428.39|10
1737624850000|2025-01-23 09:34:10|431.1|428.4|430.98|428.28|431.1|428.4|430.98|428.28|15
1737624860000|2025-01-23 09:34:20|430.97|428.27|430.63|427.93|430.99|428.29|430.63|427.93|8
1737624870000|2025-01-23 09:34:30|430.54|427.84|430.4|427.7|430.64|427.94|430.4|427.7|23
1737624880000|2025-01-23 09:34:40|430.43|427.73|430.41|427.71|430.5|427.8|430.4|427.7|10
1737624890000|2025-01-23 09:34:50|430.4|427.7|430.29|427.59|430.4|427.7|430.25|427.55|8
1737624900000|2025-01-23 09:35:00|430.26|427.56|430.67|427.97|430.67|427.97|430.21|427.51|9
1737624910000|2025-01-23 09:35:10|430.66|427.96|430.25|427.55|430.66|427.96|430.25|427.55|24
1737624920000|2025-01-23 09:35:20|430.24|427.54|430.16|427.46|430.24|427.54|430.14|427.44|11
1737624930000|2025-01-23 09:35:30|430.21|427.51|430.25|427.55|430.27|427.57|430.21|427.51|5
1737624940000|2025-01-23 09:35:40|430.2|427.5|430.08|427.38|430.2|427.5|430.08|427.38|8
1737624950000|2025-01-23 09:35:50|430.07|427.37|430.08|427.38|430.1|427.4|430.06|427.36|8
1737624960000|2025-01-23 09:36:00|429.76|427.06|430.08|427.38|430.08|427.38|429.76|427.06|10
1737624970000|2025-01-23 09:36:10|430.04|427.34|430.01|427.31|430.05|427.35|430|427.3|4
1737624980000|2025-01-23 09:36:20|430.04|427.34|429.95|427.25|430.05|427.35|429.95|427.25|6
1737624990000|2025-01-23 09:36:30|429.96|427.26|429.98|427.28|430.02|427.32|429.92|427.22|8
1737625000000|2025-01-23 09:36:40|429.93|427.23|430.16|427.46|430.24|427.54|429.93|427.23|13
1737625010000|2025-01-23 09:36:50|430.17|427.47|430.12|427.42|430.19|427.49|430.12|427.42|6
1737625020000|2025-01-23 09:37:00|430.13|427.43|430.73|428.03|430.73|428.03|430.13|427.43|12
1737625030000|2025-01-23 09:37:10|430.75|428.05|430.73|428.03|430.83|428.13|430.71|428.01|15
1737625040000|2025-01-23 09:37:20|430.74|428.04|430.83|428.13|430.83|428.13|430.74|428.04|4
1737625050000|2025-01-23 09:37:30|430.84|428.14|430.85|428.15|430.85|428.15|430.84|428.14|2
1737625060000|2025-01-23 09:37:40|430.86|428.16|430.89|428.19|430.89|428.19|430.86|428.16|4
1737625070000|2025-01-23 09:37:50|430.9|428.2|430.75|428.05|430.9|428.2|430.74|428.04|8
1737625080000|2025-01-23 09:38:00|430.76|428.06|430.59|427.89|430.77|428.07|430.59|427.89|7
1737625090000|2025-01-23 09:38:10|430.58|427.88|430.65|427.95|430.78|428.08|430.58|427.88|10
1737625100000|2025-01-23 09:38:20|430.68|427.98|430.69|427.99|430.69|427.99|430.68|427.98|2
1737625110000|2025-01-23 09:38:30|430.71|428.01|430.77|428.07|430.87|428.17|430.71|428.01|9
1737625120000|2025-01-23 09:38:40|430.76|428.06|430.75|428.05|430.77|428.07|430.75|428.05|8
1737625130000|2025-01-23 09:38:50|430.74|428.04|430.75|428.05|430.75|428.05|430.73|428.03|4
1737625140000|2025-01-23 09:39:00|430.74|428.04|430.68|427.98|430.75|428.05|430.67|427.97|6
1737625150000|2025-01-23 09:39:10|430.69|427.99|430.77|428.07|430.83|428.13|430.69|427.99|8
1737625160000|2025-01-23 09:39:20|430.78|428.08|430.69|427.99|430.79|428.09|430.65|427.95|7
1737625170000|2025-01-23 09:39:30|430.68|427.98|430.66|427.96|430.7|428|430.66|427.96|4
1737625180000|2025-01-23 09:39:40|430.61|427.91|430.57|427.87|430.62|427.92|430.57|427.87|3
1737625190000|2025-01-23 09:39:50|430.56|427.86|430.59|427.89|430.59|427.89|430.56|427.86|4
1737625200000|2025-01-23 09:40:00|430.6|427.9|430.5|427.8|430.6|427.9|430.5|427.8|3
1737625210000|2025-01-23 09:40:10|430.4|427.7|430.43|427.73|430.43|427.73|430.4|427.7|4
1737625220000|2025-01-23 09:40:20|430.44|427.74|430.42|427.72|430.46|427.76|430.41|427.71|6
1737625230000|2025-01-23 09:40:30|430.43|427.73|430.43|427.73|430.43|427.73|430.42|427.72|3
1737625240000|2025-01-23 09:40:40|430.44|427.74|430.5|427.8|430.5|427.8|430.44|427.74|6
1737625250000|2025-01-23 09:40:50|430.51|427.81|430.64|427.94|430.64|427.94|430.51|427.81|7
1737625260000|2025-01-23 09:41:00|430.65|427.95|430.7|428|430.74|428.04|430.65|427.95|9
1737625270000|2025-01-23 09:41:10|430.71|428.01|430.69|427.99|430.72|428.02|430.68|427.98|4
1737625280000|2025-01-23 09:41:20|430.7|428|430.67|427.97|430.71|428.01|430.67|427.97|3
1737625290000|2025-01-23 09:41:30|430.68|427.98|430.7|428|430.7|428|430.67|427.97|7
1737625300000|2025-01-23 09:41:40|430.71|428.01|430.71|428.01|430.71|428.01|430.71|428.01|1
1737625310000|2025-01-23 09:41:50|430.72|428.02|430.83|428.13|430.83|428.13|430.72|428.02|6
1737625320000|2025-01-23 09:42:00|430.84|428.14|430.84|428.14|430.87|428.17|430.83|428.13|10
1737625330000|2025-01-23 09:42:10|430.75|428.05|430.73|428.03|430.76|428.06|430.73|428.03|5
1737625340000|2025-01-23 09:42:20|430.72|428.02|430.69|427.99|430.72|428.02|430.68|427.98|4
1737625350000|2025-01-23 09:42:30|430.65|427.95|430.54|427.84|430.65|427.95|430.54|427.84|9
1737625360000|2025-01-23 09:42:40|430.5|427.8|430.36|427.66|430.5|427.8|430.36|427.66|12
1737625370000|2025-01-23 09:42:50|430.35|427.65|430.25|427.55|430.36|427.66|430.25|427.55|7
1737625380000|2025-01-23 09:43:00|430.22|427.52|430.16|427.46|430.22|427.52|430.16|427.46|5
1737625390000|2025-01-23 09:43:10|430.17|427.47|430.12|427.42|430.17|427.47|430.12|427.42|3
1737625410000|2025-01-23 09:43:30|430.11|427.41|430.06|427.36|430.11|427.41|430.05|427.35|9
1737625420000|2025-01-23 09:43:40|430.05|427.35|430|427.3|430.07|427.37|430|427.3|5
1737625430000|2025-01-23 09:43:50|430.01|427.31|429.98|427.28|430.01|427.31|429.98|427.28|2
1737625440000|2025-01-23 09:44:00|429.97|427.27|429.73|427.03|429.97|427.27|429.7|427|9
1737625450000|2025-01-23 09:44:10|429.75|427.05|429.64|426.94|429.77|427.07|429.64|426.94|10
1737625460000|2025-01-23 09:44:20|429.61|426.91|429.54|426.84|429.62|426.92|429.54|426.84|8
1737625470000|2025-01-23 09:44:30|429.55|426.85|429.56|426.86|429.57|426.87|429.54|426.84|5
1737625480000|2025-01-23 09:44:40|429.59|426.89|429.57|426.87|429.6|426.9|429.49|426.79|9
1737625490000|2025-01-23 09:44:50|429.6|426.9|429.69|426.99|429.69|426.99|429.6|426.9|7
1737625500000|2025-01-23 09:45:00|429.7|427|430.03|427.33|430.03|427.33|429.7|427|15
1737625510000|2025-01-23 09:45:10|430.01|427.31|430.08|427.38|430.08|427.38|430.01|427.31|11
1737625520000|2025-01-23 09:45:20|430.04|427.34|429.96|427.26|430.05|427.35|429.96|427.26|17
1737625530000|2025-01-23 09:45:30|429.97|427.27|429.99|427.29|430.01|427.31|429.97|427.27|8
1737625540000|2025-01-23 09:45:40|429.95|427.25|430|427.3|430|427.3|429.95|427.25|7
1737625550000|2025-01-23 09:45:50|429.98|427.28|430.01|427.31|430.02|427.32|429.98|427.28|6
1737625560000|2025-01-23 09:46:00|430.02|427.32|429.97|427.27|430.03|427.33|429.95|427.25|8
1737625570000|2025-01-23 09:46:10|429.94|427.24|429.91|427.21|429.94|427.24|429.9|427.2|3
1737625580000|2025-01-23 09:46:20|429.94|427.24|429.99|427.29|430.01|427.31|429.94|427.24|6
1737625590000|2025-01-23 09:46:30|430|427.3|430.06|427.36|430.06|427.36|430|427.3|5
1737625600000|2025-01-23 09:46:40|430.07|427.37|430.25|427.55|430.25|427.55|430.07|427.37|6
1737625610000|2025-01-23 09:46:50|430.26|427.56|430.28|427.58|430.28|427.58|430.26|427.56|3
1737625620000|2025-01-23 09:47:00|430.19|427.49|430.22|427.52|430.22|427.52|430.19|427.49|4
1737625630000|2025-01-23 09:47:10|430.23|427.53|430.21|427.51|430.24|427.54|430.15|427.45|10
1737625640000|2025-01-23 09:47:20|430.2|427.5|430.28|427.58|430.28|427.58|430.2|427.5|8
1737625650000|2025-01-23 09:47:30|430.29|427.59|430.26|427.56|430.29|427.59|430.25|427.55|3
1737625660000|2025-01-23 09:47:40|430.22|427.52|430.24|427.54|430.24|427.54|430.16|427.46|7
1737625670000|2025-01-23 09:47:50|430.25|427.55|430.16|427.46|430.25|427.55|430.16|427.46|4
1737625680000|2025-01-23 09:48:00|430.18|427.48|430.03|427.33|430.18|427.48|430.03|427.33|7
1737625690000|2025-01-23 09:48:10|430.05|427.35|429.94|427.24|430.07|427.37|429.92|427.22|10
1737625700000|2025-01-23 09:48:20|429.95|427.25|429.86|427.16|429.97|427.27|429.86|427.16|9
1737625710000|2025-01-23 09:48:30|429.85|427.15|429.62|426.92|429.85|427.15|429.62|426.92|12
1737625720000|2025-01-23 09:48:40|429.61|426.91|428.95|426.25|429.61|426.91|428.85|426.15|24
1737625730000|2025-01-23 09:48:50|428.94|426.24|428.95|426.25|428.96|426.26|428.91|426.21|11
1737625740000|2025-01-23 09:49:00|428.94|426.24|428.96|426.26|428.99|426.29|428.93|426.23|7
1737625750000|2025-01-23 09:49:10|428.95|426.25|428.96|426.26|428.96|426.26|428.92|426.22|4
1737625760000|2025-01-23 09:49:20|428.92|426.22|428.92|426.22|428.94|426.24|428.91|426.21|5
1737625770000|2025-01-23 09:49:30|428.93|426.23|428.93|426.23|428.94|426.24|428.91|426.21|5
1737625780000|2025-01-23 09:49:40|428.94|426.24|428.98|426.28|428.98|426.28|428.94|426.24|5
1737625790000|2025-01-23 09:49:50|429.01|426.31|429.18|426.48|429.22|426.52|429.01|426.31|10
1737625800000|2025-01-23 09:50:00|429.17|426.47|429.05|426.35|429.17|426.47|429.03|426.33|10
1737625810000|2025-01-23 09:50:10|429.03|426.33|429|426.3|429.05|426.35|429|426.3|6
1737625820000|2025-01-23 09:50:20|428.99|426.29|428.76|426.06|428.99|426.29|428.76|426.06|9
1737625830000|2025-01-23 09:50:30|428.77|426.07|428.78|426.08|428.84|426.14|428.77|426.07|8
1737625840000|2025-01-23 09:50:40|428.79|426.09|428.74|426.04|428.82|426.12|428.74|426.04|10
1737625850000|2025-01-23 09:50:50|428.66|425.96|428.64|425.94|428.67|425.97|428.63|425.93|8
1737625860000|2025-01-23 09:51:00|428.63|425.93|428.79|426.09|428.79|426.09|428.59|425.89|8
1737625870000|2025-01-23 09:51:10|428.78|426.08|428.66|425.96|428.78|426.08|428.66|425.96|5
1737625880000|2025-01-23 09:51:20|428.65|425.95|428.72|426.02|428.72|426.02|428.65|425.95|6
1737625890000|2025-01-23 09:51:30|428.71|426.01|428.59|425.89|428.71|426.01|428.59|425.89|5
1737625900000|2025-01-23 09:51:40|428.58|425.88|428.57|425.87|428.58|425.88|428.54|425.84|5
1737625910000|2025-01-23 09:51:50|428.53|425.83|428.46|425.76|428.54|425.84|428.46|425.76|7
1737625920000|2025-01-23 09:52:00|428.47|425.77|428.47|425.77|428.48|425.78|428.47|425.77|3
1737625930000|2025-01-23 09:52:10|428.42|425.72|428.37|425.67|428.43|425.73|428.37|425.67|6
1737625940000|2025-01-23 09:52:20|428.4|425.7|428.46|425.76|428.46|425.76|428.39|425.69|6
1737625950000|2025-01-23 09:52:30|428.42|425.72|428.65|425.95|428.65|425.95|428.42|425.72|13
1737625960000|2025-01-23 09:52:40|428.67|425.97|428.67|425.97|428.67|425.97|428.65|425.95|4
1737625970000|2025-01-23 09:52:50|428.66|425.96|428.64|425.94|428.66|425.96|428.6|425.9|5
1737625980000|2025-01-23 09:53:00|428.65|425.95|428.63|425.93|428.66|425.96|428.61|425.91|5
1737625990000|2025-01-23 09:53:10|428.6|425.9|428.49|425.79|428.6|425.9|428.49|425.79|12
1737626000000|2025-01-23 09:53:20|428.5|425.8|428.5|425.8|428.52|425.82|428.49|425.79|4
1737626010000|2025-01-23 09:53:30|428.51|425.81|428.47|425.77|428.51|425.81|428.47|425.77|6
1737626020000|2025-01-23 09:53:40|428.44|425.74|428.42|425.72|428.47|425.77|428.42|425.72|7
1737626030000|2025-01-23 09:53:50|428.45|425.75|428.45|425.75|428.49|425.79|428.45|425.75|6
1737626040000|2025-01-23 09:54:00|428.42|425.72|428.43|425.73|428.44|425.74|428.42|425.72|4
1737626050000|2025-01-23 09:54:10|428.44|425.74|428.35|425.65|428.44|425.74|428.35|425.65|8
1737626060000|2025-01-23 09:54:20|428.38|425.68|428.39|425.69|428.46|425.76|428.38|425.68|9
1737626070000|2025-01-23 09:54:30|428.35|425.65|428.36|425.66|428.37|425.67|428.34|425.64|6
1737626080000|2025-01-23 09:54:40|428.35|425.65|428.36|425.66|428.36|425.66|428.35|425.65|2
1737626090000|2025-01-23 09:54:50|428.3|425.6|428.19|425.49|428.3|425.6|428.19|425.49|8
1737626100000|2025-01-23 09:55:00|428.2|425.5|428.29|425.59|428.29|425.59|428.19|425.49|8
1737626110000|2025-01-23 09:55:10|428.32|425.62|428.48|425.78|428.48|425.78|428.32|425.62|8
1737626120000|2025-01-23 09:55:20|428.44|425.74|428.47|425.77|428.47|425.77|428.44|425.74|4
1737626130000|2025-01-23 09:55:30|428.37|425.67|428.44|425.74|428.44|425.74|428.37|425.67|7
1737626140000|2025-01-23 09:55:40|428.45|425.75|428.39|425.69|428.47|425.77|428.39|425.69|10
1737626150000|2025-01-23 09:55:50|428.4|425.7|428.41|425.71|428.42|425.72|428.37|425.67|7
1737626160000|2025-01-23 09:56:00|428.42|425.72|428.43|425.73|428.43|425.73|428.41|425.71|4
1737626170000|2025-01-23 09:56:10|428.45|425.75|428.67|425.97|428.67|425.97|428.45|425.75|13
1737626180000|2025-01-23 09:56:20|428.68|425.98|428.62|425.92|428.69|425.99|428.6|425.9|7
1737626190000|2025-01-23 09:56:30|428.61|425.91|428.64|425.94|428.64|425.94|428.56|425.86|6
1737626200000|2025-01-23 09:56:40|428.57|425.87|428.6|425.9|428.6|425.9|428.57|425.87|4
1737626210000|2025-01-23 09:56:50|428.61|425.91|428.61|425.91|428.61|425.91|428.61|425.91|1
1737626220000|2025-01-23 09:57:00|428.65|425.95|428.79|426.09|428.8|426.1|428.61|425.91|8
1737626230000|2025-01-23 09:57:10|428.78|426.08|428.69|425.99|428.78|426.08|428.68|425.98|8
1737626240000|2025-01-23 09:57:20|428.68|425.98|428.63|425.93|428.68|425.98|428.63|425.93|4
1737626250000|2025-01-23 09:57:30|428.64|425.94|428.57|425.87|428.64|425.94|428.57|425.87|7
1737626260000|2025-01-23 09:57:40|428.58|425.88|428.58|425.88|428.58|425.88|428.58|425.88|1
1737626270000|2025-01-23 09:57:50|428.63|425.93|428.47|425.77|428.63|425.93|428.47|425.77|8
1737626280000|2025-01-23 09:58:00|428.46|425.76|428.5|425.8|428.5|425.8|428.45|425.75|8
1737626290000|2025-01-23 09:58:10|428.49|425.79|428.43|425.73|428.49|425.79|428.39|425.69|5
1737626300000|2025-01-23 09:58:20|428.42|425.72|428.53|425.83|428.54|425.84|428.42|425.72|8
1737626310000|2025-01-23 09:58:30|428.54|425.84|428.66|425.96|428.66|425.96|428.53|425.83|10
1737626320000|2025-01-23 09:58:40|428.67|425.97|428.68|425.98|428.68|425.98|428.67|425.97|2
1737626330000|2025-01-23 09:58:50|428.69|425.99|428.77|426.07|428.79|426.09|428.69|425.99|5
1737626340000|2025-01-23 09:59:00|428.76|426.06|428.85|426.15|428.85|426.15|428.7|426|9
1737626350000|2025-01-23 09:59:10|428.86|426.16|428.9|426.2|428.9|426.2|428.85|426.15|7
1737626360000|2025-01-23 09:59:20|428.95|426.25|429.06|426.36|429.06|426.36|428.95|426.25|10
1737626370000|2025-01-23 09:59:30|429.07|426.37|429.02|426.32|429.07|426.37|429|426.3|5
1737626380000|2025-01-23 09:59:40|429.03|426.33|428.97|426.27|429.07|426.37|428.96|426.26|7
1737626390000|2025-01-23 09:59:50|428.99|426.29|428.91|426.21|429|426.3|428.91|426.21|6
1737626400000|2025-01-23 10:00:00|429.01|426.31|429.14|426.44|429.17|426.47|429.01|426.31|4
1737626410000|2025-01-23 10:00:10|429.13|426.43|429.3|426.6|429.31|426.61|429.13|426.43|9
1737626420000|2025-01-23 10:00:20|429.31|426.61|429.25|426.55|429.32|426.62|429.25|426.55|5
1737626430000|2025-01-23 10:00:30|429.31|426.61|429.36|426.66|429.36|426.66|429.31|426.61|3
1737626440000|2025-01-23 10:00:40|429.35|426.65|429.43|426.73|429.43|426.73|429.35|426.65|5
1737626450000|2025-01-23 10:00:50|429.44|426.74|429.48|426.78|429.49|426.79|429.44|426.74|5
1737626460000|2025-01-23 10:01:00|429.47|426.77|429.35|426.65|429.47|426.77|429.35|426.65|9
1737626470000|2025-01-23 10:01:10|429.25|426.55|429.25|426.55|429.25|426.55|429.25|426.55|1
1737626480000|2025-01-23 10:01:20|429.26|426.56|429.27|426.57|429.34|426.64|429.26|426.56|7
1737626490000|2025-01-23 10:01:30|429.28|426.58|429.33|426.63|429.33|426.63|429.27|426.57|6
1737626500000|2025-01-23 10:01:40|429.34|426.64|429.41|426.71|429.41|426.71|429.34|426.64|6
1737626510000|2025-01-23 10:01:50|429.5|426.8|429.55|426.85|429.55|426.85|429.49|426.79|6
1737626520000|2025-01-23 10:02:00|429.56|426.86|429.7|427|429.71|427.01|429.56|426.86|6
1737626530000|2025-01-23 10:02:10|429.71|427.01|429.61|426.91|429.71|427.01|429.61|426.91|10
1737626540000|2025-01-23 10:02:20|429.6|426.9|429.53|426.83|429.6|426.9|429.53|426.83|7
1737626550000|2025-01-23 10:02:30|429.54|426.84|429.65|426.95|429.68|426.98|429.54|426.84|8
1737626560000|2025-01-23 10:02:40|429.66|426.96|429.75|427.05|429.79|427.09|429.66|426.96|12
1737626570000|2025-01-23 10:02:50|429.76|427.06|429.84|427.14|429.86|427.16|429.76|427.06|10
1737626580000|2025-01-23 10:03:00|429.85|427.15|429.74|427.04|429.85|427.15|429.71|427.01|10
1737626590000|2025-01-23 10:03:10|429.7|427|429.68|426.98|429.7|427|429.68|426.98|3
1737626600000|2025-01-23 10:03:20|429.67|426.97|429.53|426.83|429.67|426.97|429.53|426.83|8
1737626610000|2025-01-23 10:03:30|429.52|426.82|429.43|426.73|429.52|426.82|429.43|426.73|4
1737626620000|2025-01-23 10:03:40|429.42|426.72|429.32|426.62|429.42|426.72|429.32|426.62|5
1737626630000|2025-01-23 10:03:50|429.34|426.64|429.31|426.61|429.34|426.64|429.31|426.61|4
1737626640000|2025-01-23 10:04:00|429.33|426.63|429.29|426.59|429.4|426.7|429.29|426.59|9
1737626650000|2025-01-23 10:04:10|429.26|426.56|429.22|426.52|429.26|426.56|429.2|426.5|3
1737626660000|2025-01-23 10:04:20|429.21|426.51|429.22|426.52|429.23|426.53|429.17|426.47|6
1737626670000|2025-01-23 10:04:30|429.23|426.53|429.16|426.46|429.29|426.59|429.16|426.46|10
1737626690000|2025-01-23 10:04:50|429.17|426.47|429.18|426.48|429.22|426.52|429.17|426.47|7
1737626700000|2025-01-23 10:05:00|429.17|426.47|429.31|426.61|429.31|426.61|429.17|426.47|10
1737626710000|2025-01-23 10:05:10|429.37|426.67|429.26|426.56|429.37|426.67|429.23|426.53|7
1737626720000|2025-01-23 10:05:20|429.25|426.55|429.5|426.8|429.5|426.8|429.25|426.55|11
1737626730000|2025-01-23 10:05:30|429.51|426.81|429.75|427.05|429.75|427.05|429.51|426.81|8
1737626740000|2025-01-23 10:05:40|429.76|427.06|429.83|427.13|429.83|427.13|429.76|427.06|5
1737626750000|2025-01-23 10:05:50|429.84|427.14|429.91|427.21|429.91|427.21|429.83|427.13|4
1737626760000|2025-01-23 10:06:00|429.95|427.25|429.89|427.19|429.95|427.25|429.89|427.19|8
1737626770000|2025-01-23 10:06:10|429.83|427.13|429.73|427.03|429.83|427.13|429.73|427.03|5
1737626780000|2025-01-23 10:06:20|429.72|427.02|429.64|426.94|429.72|427.02|429.62|426.92|4
1737626790000|2025-01-23 10:06:30|429.65|426.95|429.42|426.72|429.65|426.95|429.41|426.71|8
1737626800000|2025-01-23 10:06:40|429.41|426.71|429.37|426.67|429.41|426.71|429.34|426.64|6
1737626810000|2025-01-23 10:06:50|429.36|426.66|429.33|426.63|429.36|426.66|429.33|426.63|6
1737626820000|2025-01-23 10:07:00|429.32|426.62|429.17|426.47|429.32|426.62|429.17|426.47|9
1737626830000|2025-01-23 10:07:10|429.16|426.46|429.12|426.42|429.16|426.46|429.1|426.4|5
1737626840000|2025-01-23 10:07:20|429.13|426.43|429.21|426.51|429.22|426.52|429.12|426.42|9
1737626850000|2025-01-23 10:07:30|429.25|426.55|429.25|426.55|429.26|426.56|429.25|426.55|5
1737626860000|2025-01-23 10:07:40|429.24|426.54|429.11|426.41|429.24|426.54|429.06|426.36|10
1737626870000|2025-01-23 10:07:50|429.12|426.42|429.28|426.58|429.28|426.58|429.12|426.42|6
1737626880000|2025-01-23 10:08:00|429.3|426.6|429.38|426.68|429.39|426.69|429.3|426.6|7
1737626890000|2025-01-23 10:08:10|429.39|426.69|429.56|426.86|429.56|426.86|429.39|426.69|3
1737626900000|2025-01-23 10:08:20|429.59|426.89|429.85|427.15|429.85|427.15|429.59|426.89|11
1737626910000|2025-01-23 10:08:30|429.87|427.17|429.89|427.19|429.9|427.2|429.87|427.17|11
1737626920000|2025-01-23 10:08:40|429.82|427.12|429.85|427.15|429.85|427.15|429.82|427.12|4
1737626930000|2025-01-23 10:08:50|429.86|427.16|429.91|427.21|429.92|427.22|429.85|427.15|6
1737626940000|2025-01-23 10:09:00|429.92|427.22|429.76|427.06|429.92|427.22|429.76|427.06|5
1737626950000|2025-01-23 10:09:10|429.75|427.05|429.69|426.99|429.76|427.06|429.69|426.99|3
1737626960000|2025-01-23 10:09:20|429.7|427|429.56|426.86|429.73|427.03|429.56|426.86|15
1737626990000|2025-01-23 10:09:50|429.49|426.79|429.53|426.83|429.53|426.83|429.49|426.79|5
1737627000000|2025-01-23 10:10:00|429.54|426.84|429.52|426.82|429.64|426.94|429.52|426.82|6
1737627010000|2025-01-23 10:10:10|429.51|426.81|429.52|426.82|429.52|426.82|429.51|426.81|2
1737627020000|2025-01-23 10:10:20|429.51|426.81|429.43|426.73|429.51|426.81|429.43|426.73|3
1737627030000|2025-01-23 10:10:30|429.4|426.7|429.33|426.63|429.4|426.7|429.33|426.63|2
1737627040000|2025-01-23 10:10:40|429.32|426.62|429.26|426.56|429.32|426.62|429.26|426.56|4
1737627050000|2025-01-23 10:10:50|429.28|426.58|429.47|426.77|429.47|426.77|429.28|426.58|14
1737627060000|2025-01-23 10:11:00|429.41|426.71|429.42|426.72|429.42|426.72|429.38|426.68|6
1737627070000|2025-01-23 10:11:10|429.43|426.73|429.54|426.84|429.57|426.87|429.42|426.72|12
1737627080000|2025-01-23 10:11:20|429.55|426.85|429.58|426.88|429.58|426.88|429.55|426.85|5
1737627090000|2025-01-23 10:11:30|429.53|426.83|429.84|427.14|429.84|427.14|429.53|426.83|7
1737627100000|2025-01-23 10:11:40|429.87|427.17|430.03|427.33|430.03|427.33|429.86|427.16|13
1737627110000|2025-01-23 10:11:50|430.04|427.34|430|427.3|430.05|427.35|430|427.3|4
1737627120000|2025-01-23 10:12:00|430.01|427.31|429.89|427.19|430.01|427.31|429.89|427.19|10
1737627130000|2025-01-23 10:12:10|429.85|427.15|429.86|427.16|429.87|427.17|429.82|427.12|10
1737627140000|2025-01-23 10:12:20|429.9|427.2|429.94|427.24|429.99|427.29|429.9|427.2|6
1737627150000|2025-01-23 10:12:30|429.93|427.23|429.61|426.91|429.93|427.23|429.61|426.91|16
1737627160000|2025-01-23 10:12:40|429.6|426.9|429.57|426.87|429.6|426.9|429.56|426.86|5
1737627170000|2025-01-23 10:12:50|429.56|426.86|429.55|426.85|429.56|426.86|429.54|426.84|4
1737627180000|2025-01-23 10:13:00|429.54|426.84|429.48|426.78|429.55|426.85|429.48|426.78|10
1737627190000|2025-01-23 10:13:10|429.49|426.79|429.57|426.87|429.57|426.87|429.49|426.79|6
1737627200000|2025-01-23 10:13:20|429.56|426.86|429.59|426.89|429.59|426.89|429.52|426.82|5
1737627210000|2025-01-23 10:13:30|429.66|426.96|429.74|427.04|429.74|427.04|429.66|426.96|4
1737627220000|2025-01-23 10:13:40|429.84|427.14|429.84|427.14|429.84|427.14|429.84|427.14|1
1737627230000|2025-01-23 10:13:50|429.83|427.13|429.72|427.02|429.83|427.13|429.72|427.02|4
1737627240000|2025-01-23 10:14:00|429.71|427.01|429.73|427.03|429.74|427.04|429.69|426.99|11
1737627250000|2025-01-23 10:14:10|429.74|427.04|429.84|427.14|429.84|427.14|429.74|427.04|7
1737627260000|2025-01-23 10:14:20|429.85|427.15|429.83|427.13|429.89|427.19|429.82|427.12|6
1737627270000|2025-01-23 10:14:30|429.82|427.12|429.73|427.03|429.82|427.12|429.72|427.02|5
1737627280000|2025-01-23 10:14:40|429.74|427.04|429.75|427.05|429.76|427.06|429.74|427.04|4
1737627290000|2025-01-23 10:14:50|429.83|427.13|429.99|427.29|430|427.3|429.83|427.13|10
1737627300000|2025-01-23 10:15:00|429.98|427.28|429.81|427.11|429.98|427.28|429.81|427.11|11
1737627310000|2025-01-23 10:15:10|429.82|427.12|429.82|427.12|429.84|427.14|429.82|427.12|5
1737627320000|2025-01-23 10:15:20|429.81|427.11|429.84|427.14|429.84|427.14|429.81|427.11|4
1737627330000|2025-01-23 10:15:30|429.85|427.15|429.73|427.03|429.85|427.15|429.7|427|7
1737627340000|2025-01-23 10:15:40|429.74|427.04|429.78|427.08|429.78|427.08|429.74|427.04|4
1737627350000|2025-01-23 10:15:50|429.77|427.07|429.81|427.11|429.83|427.13|429.77|427.07|8
1737627360000|2025-01-23 10:16:00|429.82|427.12|429.86|427.16|429.88|427.18|429.74|427.04|10
1737627370000|2025-01-23 10:16:10|429.85|427.15|430.06|427.36|430.06|427.36|429.85|427.15|9
1737627380000|2025-01-23 10:16:20|430.07|427.37|430.24|427.54|430.24|427.54|430.07|427.37|8
1737627390000|2025-01-23 10:16:30|430.26|427.56|430.33|427.63|430.34|427.64|430.26|427.56|5
1737627400000|2025-01-23 10:16:40|430.35|427.65|430.42|427.72|430.43|427.73|430.34|427.64|13
1737627410000|2025-01-23 10:16:50|430.41|427.71|430.42|427.72|430.48|427.78|430.41|427.71|7
1737627420000|2025-01-23 10:17:00|430.43|427.73|430.3|427.6|430.43|427.73|430.27|427.57|11
1737627430000|2025-01-23 10:17:10|430.31|427.61|430.42|427.72|430.42|427.72|430.31|427.61|9
1737627440000|2025-01-23 10:17:20|430.41|427.71|430.25|427.55|430.41|427.71|430.25|427.55|6
1737627450000|2025-01-23 10:17:30|430.24|427.54|429.99|427.29|430.24|427.54|429.99|427.29|12
1737627460000|2025-01-23 10:17:40|429.98|427.28|429.95|427.25|429.98|427.28|429.95|427.25|4
1737627470000|2025-01-23 10:17:50|429.9|427.2|429.75|427.05|429.91|427.21|429.75|427.05|8
1737627480000|2025-01-23 10:18:00|429.74|427.04|429.74|427.04|429.75|427.05|429.73|427.03|6
1737627490000|2025-01-23 10:18:10|429.69|426.99|429.66|426.96|429.69|426.99|429.62|426.92|10
1737627500000|2025-01-23 10:18:20|429.65|426.95|429.87|427.17|429.87|427.17|429.65|426.95|4
1737627510000|2025-01-23 10:18:30|429.86|427.16|429.84|427.14|429.86|427.16|429.84|427.14|3
1737627520000|2025-01-23 10:18:40|429.83|427.13|429.75|427.05|429.83|427.13|429.71|427.01|10
1737627530000|2025-01-23 10:18:50|429.74|427.04|429.75|427.05|429.75|427.05|429.74|427.04|2
1737627540000|2025-01-23 10:19:00|429.74|427.04|429.63|426.93|429.74|427.04|429.62|426.92|9
1737627550000|2025-01-23 10:19:10|429.62|426.92|429.58|426.88|429.62|426.92|429.58|426.88|5
1737627560000|2025-01-23 10:19:20|429.59|426.89|429.71|427.01|429.72|427.02|429.59|426.89|6
1737627570000|2025-01-23 10:19:30|429.7|427|429.68|426.98|429.7|427|429.68|426.98|3
1737627580000|2025-01-23 10:19:40|429.67|426.97|429.63|426.93|429.67|426.97|429.59|426.89|6
1737627590000|2025-01-23 10:19:50|429.64|426.94|429.74|427.04|429.74|427.04|429.64|426.94|8
1737627600000|2025-01-23 10:20:00|429.66|426.96|429.72|427.02|429.73|427.03|429.65|426.95|7
1737627610000|2025-01-23 10:20:10|429.71|427.01|429.74|427.04|429.74|427.04|429.68|426.98|6
1737627620000|2025-01-23 10:20:20|429.8|427.1|429.97|427.27|429.97|427.27|429.8|427.1|11
1737627630000|2025-01-23 10:20:30|429.96|427.26|429.96|427.26|429.96|427.26|429.96|427.26|1
1737627640000|2025-01-23 10:20:40|429.88|427.18|429.79|427.09|429.88|427.18|429.79|427.09|8
1737627650000|2025-01-23 10:20:50|429.76|427.06|429.69|426.99|429.76|427.06|429.69|426.99|9
1737627660000|2025-01-23 10:21:00|429.7|427|429.66|426.96|429.78|427.08|429.66|426.96|10
1737627670000|2025-01-23 10:21:10|429.69|426.99|429.85|427.15|429.85|427.15|429.69|426.99|9
1737627680000|2025-01-23 10:21:20|429.86|427.16|430.13|427.43|430.18|427.48|429.86|427.16|14
1737627690000|2025-01-23 10:21:30|430.14|427.44|430.14|427.44|430.14|427.44|430.14|427.44|1
1737627700000|2025-01-23 10:21:40|430.19|427.49|430.21|427.51|430.22|427.52|430.17|427.47|9
1737627710000|2025-01-23 10:21:50|430.22|427.52|430.29|427.59|430.3|427.6|430.21|427.51|12
1737627720000|2025-01-23 10:22:00|430.3|427.6|430.39|427.69|430.39|427.69|430.3|427.6|8
1737627730000|2025-01-23 10:22:10|430.38|427.68|430.49|427.79|430.49|427.79|430.35|427.65|9
1737627740000|2025-01-23 10:22:20|430.59|427.89|430.72|428.02|430.73|428.03|430.59|427.89|8
1737627750000|2025-01-23 10:22:30|430.74|428.04|430.79|428.09|430.79|428.09|430.69|427.99|8
1737627760000|2025-01-23 10:22:40|430.83|428.13|430.96|428.26|430.96|428.26|430.83|428.13|6
1737627770000|2025-01-23 10:22:50|430.95|428.25|430.96|428.26|430.96|428.26|430.95|428.25|2
1737627780000|2025-01-23 10:23:00|430.95|428.25|431.12|428.42|431.12|428.42|430.95|428.25|8
1737627790000|2025-01-23 10:23:10|431.11|428.41|431.03|428.33|431.11|428.41|431.02|428.32|5
1737627800000|2025-01-23 10:23:20|431.02|428.32|430.9|428.2|431.02|428.32|430.9|428.2|4
1737627810000|2025-01-23 10:23:30|430.91|428.21|430.76|428.06|430.91|428.21|430.76|428.06|9
1737627820000|2025-01-23 10:23:40|430.78|428.08|430.77|428.07|430.78|428.08|430.77|428.07|2
1737627830000|2025-01-23 10:23:50|430.78|428.08|430.83|428.13|430.83|428.13|430.78|428.08|3
1737627840000|2025-01-23 10:24:00|430.84|428.14|430.73|428.03|430.87|428.17|430.73|428.03|9
1737627850000|2025-01-23 10:24:10|430.77|428.07|430.71|428.01|430.77|428.07|430.7|428|3
1737627860000|2025-01-23 10:24:20|430.74|428.04|431.03|428.33|431.03|428.33|430.74|428.04|13
1737627870000|2025-01-23 10:24:30|431.04|428.34|431.04|428.34|431.04|428.34|431.04|428.34|1
1737627880000|2025-01-23 10:24:40|431.05|428.35|431.13|428.43|431.13|428.43|431.05|428.35|2
1737627890000|2025-01-23 10:24:50|431.12|428.42|431.12|428.42|431.12|428.42|431.12|428.42|1
1737627900000|2025-01-23 10:25:00|431.17|428.47|431.27|428.57|431.28|428.58|431.15|428.45|10
1737627910000|2025-01-23 10:25:10|431.3|428.6|431.29|428.59|431.3|428.6|431.28|428.58|4
1737627920000|2025-01-23 10:25:20|431.28|428.58|431.33|428.63|431.35|428.65|431.28|428.58|7
1737627930000|2025-01-23 10:25:30|431.34|428.64|431.42|428.72|431.43|428.73|431.34|428.64|10
1737627940000|2025-01-23 10:25:40|431.41|428.71|431.32|428.62|431.41|428.71|431.32|428.62|9
1737627950000|2025-01-23 10:25:50|431.27|428.57|431.31|428.61|431.31|428.61|431.27|428.57|5
1737627960000|2025-01-23 10:26:00|431.32|428.62|431.36|428.66|431.41|428.71|431.32|428.62|8
1737627970000|2025-01-23 10:26:10|431.35|428.65|431.16|428.46|431.35|428.65|431.13|428.43|8
1737627980000|2025-01-23 10:26:20|431.15|428.45|431.16|428.46|431.16|428.46|431.15|428.45|2
1737627990000|2025-01-23 10:26:30|431.15|428.45|431.13|428.43|431.15|428.45|431.1|428.4|7
1737628000000|2025-01-23 10:26:40|431.09|428.39|431.06|428.36|431.13|428.43|431.06|428.36|11
1737628010000|2025-01-23 10:26:50|431.01|428.31|430.94|428.24|431.01|428.31|430.94|428.24|8
1737628020000|2025-01-23 10:27:00|430.95|428.25|430.95|428.25|430.95|428.25|430.95|428.25|1
1737628030000|2025-01-23 10:27:10|430.96|428.26|431.1|428.4|431.13|428.43|430.96|428.26|9
1737628040000|2025-01-23 10:27:20|431.09|428.39|431.05|428.35|431.1|428.4|431.03|428.33|5
1737628050000|2025-01-23 10:27:30|431.04|428.34|430.98|428.28|431.04|428.34|430.97|428.27|6
1737628060000|2025-01-23 10:27:40|430.97|428.27|430.88|428.18|430.97|428.27|430.85|428.15|11
1737628070000|2025-01-23 10:27:50|431.04|428.34|430.91|428.21|431.04|428.34|430.91|428.21|5
1737628080000|2025-01-23 10:28:00|430.9|428.2|430.82|428.12|430.94|428.24|430.81|428.11|10
1737628090000|2025-01-23 10:28:10|430.81|428.11|430.81|428.11|430.82|428.12|430.81|428.11|7
1737628100000|2025-01-23 10:28:20|430.77|428.07|430.78|428.08|430.78|428.08|430.77|428.07|2
1737628110000|2025-01-23 10:28:30|430.74|428.04|430.74|428.04|430.75|428.05|430.74|428.04|3
1737628120000|2025-01-23 10:28:40|430.73|428.03|430.68|427.98|430.73|428.03|430.68|427.98|5
1737628130000|2025-01-23 10:28:50|430.67|427.97|430.68|427.98|430.68|427.98|430.67|427.97|2
1737628140000|2025-01-23 10:29:00|430.69|427.99|430.88|428.18|430.89|428.19|430.69|427.99|18
1737628150000|2025-01-23 10:29:10|430.87|428.17|430.91|428.21|430.96|428.26|430.87|428.17|8
1737628160000|2025-01-23 10:29:20|430.9|428.2|430.84|428.14|430.9|428.2|430.84|428.14|2
1737628170000|2025-01-23 10:29:30|430.85|428.15|430.88|428.18|430.88|428.18|430.85|428.15|4
1737628180000|2025-01-23 10:29:40|430.85|428.15|430.85|428.15|430.85|428.15|430.82|428.12|5
1737628190000|2025-01-23 10:29:50|430.86|428.16|430.97|428.27|430.97|428.27|430.86|428.16|5
1737628200000|2025-01-23 10:30:00|430.99|428.29|431.11|428.41|431.11|428.41|430.99|428.29|9
1737628210000|2025-01-23 10:30:10|431.17|428.47|431.18|428.48|431.18|428.48|431.16|428.46|3
1737628220000|2025-01-23 10:30:20|431.19|428.49|431.3|428.6|431.31|428.61|431.19|428.49|10
1737628230000|2025-01-23 10:30:30|431.31|428.61|431.32|428.62|431.33|428.63|431.29|428.59|7
1737628240000|2025-01-23 10:30:40|431.33|428.63|431.3|428.6|431.33|428.63|431.29|428.59|3
1737628250000|2025-01-23 10:30:50|431.26|428.56|431.22|428.52|431.27|428.57|431.22|428.52|5
1737628260000|2025-01-23 10:31:00|431.21|428.51|431.29|428.59|431.29|428.59|431.21|428.51|9
1737628270000|2025-01-23 10:31:10|431.36|428.66|431.29|428.59|431.36|428.66|431.27|428.57|5
1737628280000|2025-01-23 10:31:20|431.26|428.56|431.38|428.68|431.39|428.69|431.26|428.56|10
1737628290000|2025-01-23 10:31:30|431.37|428.67|431.3|428.6|431.37|428.67|431.3|428.6|4
1737628300000|2025-01-23 10:31:40|431.29|428.59|431.24|428.54|431.29|428.59|431.24|428.54|5
1737628310000|2025-01-23 10:31:50|431.23|428.53|431.04|428.34|431.23|428.53|431.04|428.34|12
1737628320000|2025-01-23 10:32:00|431.03|428.33|431.05|428.35|431.08|428.38|431.03|428.33|5
1737628330000|2025-01-23 10:32:10|431.01|428.31|430.92|428.22|431.01|428.31|430.88|428.18|4
1737628340000|2025-01-23 10:32:20|430.91|428.21|430.84|428.14|430.91|428.21|430.84|428.14|9
1737628350000|2025-01-23 10:32:30|430.85|428.15|430.82|428.12|430.85|428.15|430.8|428.1|5
1737628360000|2025-01-23 10:32:40|430.83|428.13|430.84|428.14|430.84|428.14|430.83|428.13|2
1737628370000|2025-01-23 10:32:50|430.85|428.15|430.87|428.17|430.87|428.17|430.85|428.15|3
1737628380000|2025-01-23 10:33:00|430.9|428.2|431.02|428.32|431.02|428.32|430.9|428.2|4
1737628390000|2025-01-23 10:33:10|431.03|428.33|430.99|428.29|431.03|428.33|430.98|428.28|8
1737628400000|2025-01-23 10:33:20|431|428.3|430.92|428.22|431.01|428.31|430.91|428.21|7
1737628410000|2025-01-23 10:33:30|430.88|428.18|430.84|428.14|430.88|428.18|430.83|428.13|3
1737628420000|2025-01-23 10:33:40|430.83|428.13|430.81|428.11|430.83|428.13|430.81|428.11|3
1737628430000|2025-01-23 10:33:50|430.8|428.1|430.89|428.19|430.9|428.2|430.8|428.1|4
1737628440000|2025-01-23 10:34:00|430.88|428.18|430.82|428.12|430.9|428.2|430.78|428.08|11
1737628450000|2025-01-23 10:34:10|430.81|428.11|430.82|428.12|430.82|428.12|430.8|428.1|3
1737628460000|2025-01-23 10:34:20|430.81|428.11|430.8|428.1|430.82|428.12|430.8|428.1|4
1737628470000|2025-01-23 10:34:30|430.79|428.09|430.63|427.93|430.8|428.1|430.62|427.92|13
1737628480000|2025-01-23 10:34:40|430.64|427.94|430.63|427.93|430.64|427.94|430.63|427.93|2
1737628490000|2025-01-23 10:34:50|430.62|427.92|430.57|427.87|430.62|427.92|430.57|427.87|4
1737628500000|2025-01-23 10:35:00|430.54|427.84|430.61|427.91|430.61|427.91|430.46|427.76|8
1737628510000|2025-01-23 10:35:10|430.57|427.87|430.36|427.66|430.57|427.87|430.36|427.66|13
1737628520000|2025-01-23 10:35:20|430.38|427.68|430.31|427.61|430.38|427.68|430.31|427.61|6
1737628530000|2025-01-23 10:35:30|430.3|427.6|430.24|427.54|430.3|427.6|430.24|427.54|7
1737628540000|2025-01-23 10:35:40|430.2|427.5|430.15|427.45|430.2|427.5|430.15|427.45|5
1737628550000|2025-01-23 10:35:50|430.14|427.44|429.97|427.27|430.14|427.44|429.95|427.25|12
1737628560000|2025-01-23 10:36:00|429.96|427.26|430.03|427.33|430.04|427.34|429.95|427.25|12
1737628570000|2025-01-23 10:36:10|430.04|427.34|430.05|427.35|430.05|427.35|429.93|427.23|11
1737628580000|2025-01-23 10:36:20|430.06|427.36|430.16|427.46|430.17|427.47|430.05|427.35|10
1737628590000|2025-01-23 10:36:30|430.15|427.45|430.17|427.47|430.18|427.48|430.08|427.38|9
1737628600000|2025-01-23 10:36:40|430.13|427.43|430.09|427.39|430.13|427.43|430.09|427.39|2
1737628610000|2025-01-23 10:36:50|430.08|427.38|430.09|427.39|430.09|427.39|430.08|427.38|2
1737628620000|2025-01-23 10:37:00|430.08|427.38|429.98|427.28|430.09|427.39|429.98|427.28|8
1737628630000|2025-01-23 10:37:10|429.99|427.29|430.17|427.47|430.18|427.48|429.97|427.27|10
1737628640000|2025-01-23 10:37:20|430.18|427.48|430.19|427.49|430.24|427.54|430.16|427.46|8
1737628650000|2025-01-23 10:37:30|430.18|427.48|430.17|427.47|430.22|427.52|430.16|427.46|8
1737628660000|2025-01-23 10:37:40|430.16|427.46|430.03|427.33|430.16|427.46|430.03|427.33|11
1737628670000|2025-01-23 10:37:50|430.02|427.32|429.99|427.29|430.02|427.32|429.99|427.29|3
1737628680000|2025-01-23 10:38:00|429.86|427.16|429.87|427.17|429.97|427.27|429.86|427.16|5
1737628690000|2025-01-23 10:38:10|429.88|427.18|429.47|426.77|429.89|427.19|429.43|426.73|25
1737628700000|2025-01-23 10:38:20|429.43|426.73|429.41|426.71|429.44|426.74|429.41|426.71|7
1737628710000|2025-01-23 10:38:30|429.37|426.67|429.33|426.63|429.37|426.67|429.33|426.63|7
1737628720000|2025-01-23 10:38:40|429.32|426.62|429.34|426.64|429.34|426.64|429.3|426.6|5
1737628730000|2025-01-23 10:38:50|429.31|426.61|429.26|426.56|429.31|426.61|429.26|426.56|6
1737628740000|2025-01-23 10:39:00|429.25|426.55|429.37|426.67|429.44|426.74|429.25|426.55|7
1737628750000|2025-01-23 10:39:10|429.34|426.64|429.3|426.6|429.34|426.64|429.29|426.59|8
1737628760000|2025-01-23 10:39:20|429.29|426.59|429.27|426.57|429.29|426.59|429.27|426.57|3
1737628770000|2025-01-23 10:39:30|429.28|426.58|429.31|426.61|429.4|426.7|429.28|426.58|12
1737628780000|2025-01-23 10:39:40|429.32|426.62|429.3|426.6|429.39|426.69|429.3|426.6|9
1737628790000|2025-01-23 10:39:50|429.29|426.59|429.25|426.55|429.29|426.59|429.25|426.55|5
1737628800000|2025-01-23 10:40:00|429.29|426.59|429.28|426.58|429.34|426.64|429.27|426.57|6
1737628810000|2025-01-23 10:40:10|429.27|426.57|429.24|426.54|429.27|426.57|429.24|426.54|4
1737628820000|2025-01-23 10:40:20|429.23|426.53|429.24|426.54|429.28|426.58|429.21|426.51|10
1737628830000|2025-01-23 10:40:30|429.3|426.6|429.2|426.5|429.3|426.6|429.2|426.5|5
1737628840000|2025-01-23 10:40:40|429.19|426.49|429.16|426.46|429.19|426.49|429.16|426.46|4
1737628850000|2025-01-23 10:40:50|429.15|426.45|429.11|426.41|429.15|426.45|429.11|426.41|5
1737628860000|2025-01-23 10:41:00|429.12|426.42|429.32|426.62|429.32|426.62|429.12|426.42|11
1737628870000|2025-01-23 10:41:10|429.3|426.6|428.99|426.29|429.3|426.6|428.94|426.24|14
1737628880000|2025-01-23 10:41:20|428.98|426.28|428.9|426.2|428.98|426.28|428.9|426.2|5
1737628890000|2025-01-23 10:41:30|428.89|426.19|428.8|426.1|428.89|426.19|428.79|426.09|9
1737628900000|2025-01-23 10:41:40|428.79|426.09|428.67|425.97|428.79|426.09|428.67|425.97|10
1737628910000|2025-01-23 10:41:50|428.69|425.99|428.59|425.89|428.75|426.05|428.55|425.85|11
1737628920000|2025-01-23 10:42:00|428.6|425.9|428.48|425.78|428.6|425.9|428.38|425.68|19
1737628930000|2025-01-23 10:42:10|428.49|425.79|428.62|425.92|428.66|425.96|428.49|425.79|10
1737628940000|2025-01-23 10:42:20|428.63|425.93|428.99|426.29|429.01|426.31|428.63|425.93|12
1737628950000|2025-01-23 10:42:30|429.1|426.4|429.07|426.37|429.1|426.4|429.06|426.36|5
1737628960000|2025-01-23 10:42:40|429.03|426.33|428.99|426.29|429.04|426.34|428.96|426.26|12
1737628970000|2025-01-23 10:42:50|428.94|426.24|428.78|426.08|428.94|426.24|428.78|426.08|14
1737628980000|2025-01-23 10:43:00|428.77|426.07|428.63|425.93|428.77|426.07|428.56|425.86|12
1737629000000|2025-01-23 10:43:20|428.64|425.94|428.54|425.84|428.66|425.96|428.53|425.83|10
1737629010000|2025-01-23 10:43:30|428.53|425.83|428.44|425.74|428.53|425.83|428.44|425.74|6
1737629020000|2025-01-23 10:43:40|428.4|425.7|428.32|425.62|428.41|425.71|428.32|425.62|7
1737629030000|2025-01-23 10:43:50|428.31|425.61|428.26|425.56|428.32|425.62|428.26|425.56|9
1737629040000|2025-01-23 10:44:00|428.21|425.51|428.05|425.35|428.21|425.51|427.98|425.28|15
1737629050000|2025-01-23 10:44:10|428.04|425.34|428.03|425.33|428.09|425.39|428.03|425.33|12
1737629060000|2025-01-23 10:44:20|428.02|425.32|427.97|425.27|428.02|425.32|427.97|425.27|6
1737629070000|2025-01-23 10:44:30|427.93|425.23|428.12|425.42|428.16|425.46|427.93|425.23|14
1737629080000|2025-01-23 10:44:40|428.07|425.37|428.06|425.36|428.07|425.37|427.99|425.29|7
1737629090000|2025-01-23 10:44:50|428.07|425.37|428.07|425.37|428.08|425.38|428.05|425.35|5
1737629100000|2025-01-23 10:45:00|428.1|425.4|428.76|426.06|428.88|426.18|428.1|425.4|19
1737629110000|2025-01-23 10:45:10|428.75|426.05|428.54|425.84|428.75|426.05|428.52|425.82|14
1737629120000|2025-01-23 10:45:20|428.53|425.83|428.38|425.68|428.53|425.83|428.38|425.68|12
1737629130000|2025-01-23 10:45:30|428.31|425.61|428.16|425.46|428.31|425.61|428.15|425.45|13
1737629140000|2025-01-23 10:45:40|428.12|425.42|428.07|425.37|428.12|425.42|428.06|425.36|5
1737629160000|2025-01-23 10:46:00|428.09|425.39|427.97|425.27|428.09|425.39|427.97|425.27|7
1737629170000|2025-01-23 10:46:10|428.05|425.35|428.13|425.43|428.14|425.44|428.05|425.35|7
1737629180000|2025-01-23 10:46:20|428.04|425.34|428.12|425.42|428.12|425.42|428.04|425.34|7
1737629190000|2025-01-23 10:46:30|428.23|425.53|428.38|425.68|428.38|425.68|428.23|425.53|10
1737629200000|2025-01-23 10:46:40|428.37|425.67|428.2|425.5|428.37|425.67|428.2|425.5|8
1737629210000|2025-01-23 10:46:50|428.15|425.45|428.09|425.39|428.15|425.45|428.09|425.39|6
1737629220000|2025-01-23 10:47:00|428.11|425.41|428.6|425.9|428.6|425.9|428.11|425.41|13
1737629230000|2025-01-23 10:47:10|428.57|425.87|428.46|425.76|428.57|425.87|428.43|425.73|9
1737629240000|2025-01-23 10:47:20|428.45|425.75|428.41|425.71|428.45|425.75|428.41|425.71|3
1737629250000|2025-01-23 10:47:30|428.4|425.7|428.5|425.8|428.5|425.8|428.39|425.69|10
1737629260000|2025-01-23 10:47:40|428.48|425.78|428.44|425.74|428.48|425.78|428.38|425.68|8
1737629270000|2025-01-23 10:47:50|428.46|425.76|428.58|425.88|428.59|425.89|428.46|425.76|7
1737629280000|2025-01-23 10:48:00|428.46|425.76|428.48|425.78|428.48|425.78|428.45|425.75|3
1737629290000|2025-01-23 10:48:10|428.49|425.79|428.52|425.82|428.53|425.83|428.42|425.72|10
1737629300000|2025-01-23 10:48:20|428.53|425.83|428.61|425.91|428.61|425.91|428.53|425.83|6
1737629310000|2025-01-23 10:48:30|428.6|425.9|428.51|425.81|428.61|425.91|428.51|425.81|5
1737629320000|2025-01-23 10:48:40|428.52|425.82|428.49|425.79|428.53|425.83|428.47|425.77|8
1737629330000|2025-01-23 10:48:50|428.48|425.78|428.45|425.75|428.48|425.78|428.45|425.75|4
1737629340000|2025-01-23 10:49:00|428.44|425.74|428.37|425.67|428.44|425.74|428.36|425.66|6
1737629350000|2025-01-23 10:49:10|428.38|425.68|428.33|425.63|428.38|425.68|428.33|425.63|3
1737629360000|2025-01-23 10:49:20|428.37|425.67|428.43|425.73|428.43|425.73|428.37|425.67|3
1737629370000|2025-01-23 10:49:30|428.42|425.72|428.35|425.65|428.42|425.72|428.32|425.62|4
1737629380000|2025-01-23 10:49:40|428.34|425.64|428.22|425.52|428.35|425.65|428.22|425.52|6
1737629390000|2025-01-23 10:49:50|428.21|425.51|428.18|425.48|428.21|425.51|428.18|425.48|4
1737629400000|2025-01-23 10:50:00|428.17|425.47|428.13|425.43|428.17|425.47|428.12|425.42|8
1737629410000|2025-01-23 10:50:10|428.15|425.45|428.43|425.73|428.43|425.73|428.15|425.45|9
1737629420000|2025-01-23 10:50:20|428.44|425.74|428.51|425.81|428.51|425.81|428.44|425.74|7
1737629430000|2025-01-23 10:50:30|428.52|425.82|428.7|426|428.7|426|428.52|425.82|12
1737629440000|2025-01-23 10:50:40|428.71|426.01|428.78|426.08|428.79|426.09|428.71|426.01|6
1737629450000|2025-01-23 10:50:50|428.74|426.04|428.75|426.05|428.76|426.06|428.66|425.96|11
1737629460000|2025-01-23 10:51:00|428.76|426.06|428.64|425.94|428.77|426.07|428.64|425.94|9
1737629470000|2025-01-23 10:51:10|428.63|425.93|428.41|425.71|428.63|425.93|428.41|425.71|10
1737629480000|2025-01-23 10:51:20|428.4|425.7|428.41|425.71|428.41|425.71|428.4|425.7|2
1737629490000|2025-01-23 10:51:30|428.4|425.7|428.33|425.63|428.4|425.7|428.32|425.62|5
1737629500000|2025-01-23 10:51:40|428.34|425.64|428.65|425.95|428.67|425.97|428.34|425.64|13
1737629510000|2025-01-23 10:51:50|428.64|425.94|428.51|425.81|428.64|425.94|428.51|425.81|5
1737629520000|2025-01-23 10:52:00|428.47|425.77|428.39|425.69|428.47|425.77|428.37|425.67|6
1737629530000|2025-01-23 10:52:10|428.36|425.66|428.19|425.49|428.36|425.66|428.19|425.49|7
1737629550000|2025-01-23 10:52:30|428.2|425.5|428.13|425.43|428.2|425.5|428.12|425.42|11
1737629560000|2025-01-23 10:52:40|428.1|425.4|428.2|425.5|428.24|425.54|428.04|425.34|11
1737629570000|2025-01-23 10:52:50|428.19|425.49|428.02|425.32|428.19|425.49|428|425.3|15
1737629580000|2025-01-23 10:53:00|428.01|425.31|427.81|425.11|428.05|425.35|427.81|425.11|13
1737629590000|2025-01-23 10:53:10|427.8|425.1|427.71|425.01|427.8|425.1|427.7|425|8
1737629600000|2025-01-23 10:53:20|427.7|425|427.71|425.01|427.72|425.02|427.69|424.99|6
1737629610000|2025-01-23 10:53:30|427.75|425.05|428.03|425.33|428.03|425.33|427.75|425.05|10
1737629620000|2025-01-23 10:53:40|428.04|425.34|428.29|425.59|428.3|425.6|428.04|425.34|14
1737629630000|2025-01-23 10:53:50|428.31|425.61|428.26|425.56|428.33|425.63|428.26|425.56|6
1737629640000|2025-01-23 10:54:00|428.3|425.6|428.53|425.83|428.53|425.83|428.3|425.6|11
1737629650000|2025-01-23 10:54:10|428.54|425.84|428.45|425.75|428.54|425.84|428.44|425.74|5
1737629660000|2025-01-23 10:54:20|428.46|425.76|428.45|425.75|428.47|425.77|428.45|425.75|9
1737629670000|2025-01-23 10:54:30|428.32|425.62|428.31|425.61|428.32|425.62|428.31|425.61|2
1737629680000|2025-01-23 10:54:40|428.32|425.62|428.36|425.66|428.37|425.67|428.32|425.62|5
1737629690000|2025-01-23 10:54:50|428.41|425.71|428.45|425.75|428.48|425.78|428.41|425.71|7
1737629700000|2025-01-23 10:55:00|428.46|425.76|428.53|425.83|428.53|425.83|428.45|425.75|10
1737629710000|2025-01-23 10:55:10|428.54|425.84|428.34|425.64|428.54|425.84|428.31|425.61|5
1737629720000|2025-01-23 10:55:20|428.35|425.65|428.34|425.64|428.35|425.65|428.34|425.64|2
1737629730000|2025-01-23 10:55:30|428.35|425.65|428.35|425.65|428.35|425.65|428.35|425.65|1
1737629740000|2025-01-23 10:55:40|428.34|425.64|428.18|425.48|428.34|425.64|428.16|425.46|8
1737629750000|2025-01-23 10:55:50|428.19|425.49|428.18|425.48|428.2|425.5|428.18|425.48|4
1737629760000|2025-01-23 10:56:00|428.17|425.47|428.09|425.39|428.17|425.47|428.09|425.39|3
1737629770000|2025-01-23 10:56:10|427.99|425.29|428.05|425.35|428.06|425.36|427.99|425.29|4
1737629780000|2025-01-23 10:56:20|428.12|425.42|428.16|425.46|428.17|425.47|428.12|425.42|8
1737629790000|2025-01-23 10:56:30|428.17|425.47|428.08|425.38|428.17|425.47|428.08|425.38|3
1737629800000|2025-01-23 10:56:40|428.13|425.43|428.13|425.43|428.13|425.43|428.13|425.43|1
1737629820000|2025-01-23 10:57:00|428.18|425.48|428.23|425.53|428.24|425.54|428.17|425.47|8
1737629830000|2025-01-23 10:57:10|428.2|425.5|428.35|425.65|428.35|425.65|428.14|425.44|10
1737629840000|2025-01-23 10:57:20|428.36|425.66|428.31|425.61|428.37|425.67|428.31|425.61|3
1737629850000|2025-01-23 10:57:30|428.3|425.6|428.29|425.59|428.3|425.6|428.28|425.58|4
1737629860000|2025-01-23 10:57:40|428.28|425.58|428.24|425.54|428.28|425.58|428.24|425.54|2
1737629870000|2025-01-23 10:57:50|428.25|425.55|428.34|425.64|428.34|425.64|428.22|425.52|8
1737629880000|2025-01-23 10:58:00|428.35|425.65|428.47|425.77|428.49|425.79|428.35|425.65|11
1737629890000|2025-01-23 10:58:10|428.48|425.78|428.49|425.79|428.49|425.79|428.47|425.77|4
1737629900000|2025-01-23 10:58:20|428.5|425.8|428.52|425.82|428.52|425.82|428.5|425.8|3
1737629910000|2025-01-23 10:58:30|428.53|425.83|428.55|425.85|428.55|425.85|428.52|425.82|5
1737629920000|2025-01-23 10:58:40|428.47|425.77|428.51|425.81|428.51|425.81|428.47|425.77|5
1737629930000|2025-01-23 10:58:50|428.52|425.82|428.78|426.08|428.78|426.08|428.52|425.82|9
1737629940000|2025-01-23 10:59:00|428.79|426.09|428.82|426.12|428.82|426.12|428.78|426.08|7
1737629950000|2025-01-23 10:59:10|428.83|426.13|428.87|426.17|428.87|426.17|428.83|426.13|5
1737629960000|2025-01-23 10:59:20|428.88|426.18|428.95|426.25|428.98|426.28|428.88|426.18|8
1737629970000|2025-01-23 10:59:30|428.96|426.26|428.93|426.23|428.96|426.26|428.93|426.23|2
1737629980000|2025-01-23 10:59:40|428.94|426.24|428.95|426.25|428.95|426.25|428.94|426.24|2
1737630000000|2025-01-23 11:00:00|428.96|426.26|429.01|426.31|429.12|426.42|428.96|426.26|14
1737630010000|2025-01-23 11:00:10|429.02|426.32|429|426.3|429.02|426.32|428.97|426.27|7
1737630020000|2025-01-23 11:00:20|429.01|426.31|429.05|426.35|429.05|426.35|429.01|426.31|5
1737630030000|2025-01-23 11:00:30|429.06|426.36|429.23|426.53|429.23|426.53|429.06|426.36|5
1737630040000|2025-01-23 11:00:40|429.27|426.57|429.31|426.61|429.31|426.61|429.27|426.57|5
1737630050000|2025-01-23 11:00:50|429.32|426.62|429.51|426.81|429.51|426.81|429.32|426.62|4
1737630060000|2025-01-23 11:01:00|429.52|426.82|429.54|426.84|429.54|426.84|429.52|426.82|3
1737630070000|2025-01-23 11:01:10|429.48|426.78|429.39|426.69|429.51|426.81|429.39|426.69|7
1737630080000|2025-01-23 11:01:20|429.4|426.7|429.46|426.76|429.46|426.76|429.4|426.7|5
1737630090000|2025-01-23 11:01:30|429.47|426.77|429.34|426.64|429.48|426.78|429.33|426.63|6
1737630100000|2025-01-23 11:01:40|429.33|426.63|429.22|426.52|429.33|426.63|429.21|426.51|10
1737630110000|2025-01-23 11:01:50|429.23|426.53|429.27|426.57|429.27|426.57|429.23|426.53|7
1737630120000|2025-01-23 11:02:00|429.28|426.58|429.14|426.44|429.29|426.59|429.14|426.44|5
1737630130000|2025-01-23 11:02:10|429.15|426.45|429.21|426.51|429.21|426.51|429.15|426.45|3
1737630140000|2025-01-23 11:02:20|429.22|426.52|429.22|426.52|429.22|426.52|429.22|426.52|1
1737630150000|2025-01-23 11:02:30|429.25|426.55|429.35|426.65|429.35|426.65|429.25|426.55|5
1737630160000|2025-01-23 11:02:40|429.36|426.66|429.18|426.48|429.37|426.67|429.18|426.48|5
1737630170000|2025-01-23 11:02:50|429.19|426.49|429.15|426.45|429.19|426.49|429.15|426.45|5
1737630180000|2025-01-23 11:03:00|429.14|426.44|429|426.3|429.14|426.44|429|426.3|4
1737630190000|2025-01-23 11:03:10|428.99|426.29|428.96|426.26|429.01|426.31|428.96|426.26|6
1737630200000|2025-01-23 11:03:20|428.95|426.25|428.91|426.21|428.95|426.25|428.91|426.21|5
1737630210000|2025-01-23 11:03:30|428.9|426.2|428.97|426.27|428.97|426.27|428.89|426.19|4
1737630220000|2025-01-23 11:03:40|428.98|426.28|429.22|426.52|429.24|426.54|428.98|426.28|9
1737630230000|2025-01-23 11:03:50|429.23|426.53|429.27|426.57|429.27|426.57|429.22|426.52|8
1737630240000|2025-01-23 11:04:00|429.28|426.58|429.35|426.65|429.35|426.65|429.28|426.58|7
1737630250000|2025-01-23 11:04:10|429.36|426.66|429.43|426.73|429.43|426.73|429.36|426.66|5
1737630260000|2025-01-23 11:04:20|429.39|426.69|429.34|426.64|429.39|426.69|429.28|426.58|6
1737630270000|2025-01-23 11:04:30|429.35|426.65|429.51|426.81|429.51|426.81|429.35|426.65|9
1737630280000|2025-01-23 11:04:40|429.53|426.83|429.42|426.72|429.55|426.85|429.42|426.72|9
1737630290000|2025-01-23 11:04:50|429.43|426.73|429.45|426.75|429.45|426.75|429.42|426.72|7
1737630300000|2025-01-23 11:05:00|429.46|426.76|429.49|426.79|429.49|426.79|429.46|426.76|4
1737630310000|2025-01-23 11:05:10|429.5|426.8|429.41|426.71|429.53|426.83|429.4|426.7|8
1737630320000|2025-01-23 11:05:20|429.42|426.72|429.27|426.57|429.42|426.72|429.26|426.56|8
1737630330000|2025-01-23 11:05:30|429.22|426.52|429.14|426.44|429.22|426.52|429.14|426.44|7
1737630340000|2025-01-23 11:05:40|429.1|426.4|428.93|426.23|429.1|426.4|428.93|426.23|9
1737630350000|2025-01-23 11:05:50|428.92|426.22|428.9|426.2|428.92|426.22|428.89|426.19|5
1737630360000|2025-01-23 11:06:00|428.89|426.19|428.7|426|428.89|426.19|428.7|426|10
1737630370000|2025-01-23 11:06:10|428.65|425.95|428.46|425.76|428.66|425.96|428.45|425.75|12
1737630380000|2025-01-23 11:06:20|428.48|425.78|428.42|425.72|428.49|425.79|428.39|425.69|5
1737630390000|2025-01-23 11:06:30|428.41|425.71|428.38|425.68|428.41|425.71|428.37|425.67|5
1737630400000|2025-01-23 11:06:40|428.39|425.69|428.43|425.73|428.43|425.73|428.39|425.69|5
1737630410000|2025-01-23 11:06:50|428.42|425.72|428.42|425.72|428.42|425.72|428.39|425.69|5
1737630420000|2025-01-23 11:07:00|428.47|425.77|428.5|425.8|428.5|425.8|428.47|425.77|4
1737630430000|2025-01-23 11:07:10|428.49|425.79|428.44|425.74|428.54|425.84|428.42|425.72|10
1737630440000|2025-01-23 11:07:20|428.45|425.75|428.39|425.69|428.46|425.76|428.39|425.69|5
1737630450000|2025-01-23 11:07:30|428.4|425.7|428.41|425.71|428.41|425.71|428.39|425.69|4
1737630460000|2025-01-23 11:07:40|428.42|425.72|428.46|425.76|428.46|425.76|428.41|425.71|6
1737630470000|2025-01-23 11:07:50|428.47|425.77|428.53|425.83|428.53|425.83|428.47|425.77|4
1737630480000|2025-01-23 11:08:00|428.54|425.84|428.43|425.73|428.54|425.84|428.42|425.72|5
1737630490000|2025-01-23 11:08:10|428.42|425.72|428.36|425.66|428.42|425.72|428.34|425.64|8
1737630500000|2025-01-23 11:08:20|428.37|425.67|428.34|425.64|428.38|425.68|428.34|425.64|3
1737630510000|2025-01-23 11:08:30|428.31|425.61|428.22|425.52|428.31|425.61|428.22|425.52|7
1737630520000|2025-01-23 11:08:40|428.18|425.48|428.13|425.43|428.18|425.48|428.13|425.43|3
1737630530000|2025-01-23 11:08:50|428.14|425.44|428.13|425.43|428.14|425.44|428.13|425.43|6
1737630540000|2025-01-23 11:09:00|428.09|425.39|427.96|425.26|428.09|425.39|427.96|425.26|7
1737630550000|2025-01-23 11:09:10|427.95|425.25|427.81|425.11|427.95|425.25|427.81|425.11|8
1737630560000|2025-01-23 11:09:20|427.8|425.1|427.83|425.13|427.84|425.14|427.8|425.1|4
1737630570000|2025-01-23 11:09:30|427.84|425.14|427.78|425.08|427.84|425.14|427.77|425.07|3
1737630580000|2025-01-23 11:09:40|427.77|425.07|427.9|425.2|427.9|425.2|427.77|425.07|5
1737630590000|2025-01-23 11:09:50|427.91|425.21|427.82|425.12|427.93|425.23|427.82|425.12|4
1737630600000|2025-01-23 11:10:00|427.83|425.13|427.8|425.1|427.83|425.13|427.76|425.06|9
1737630610000|2025-01-23 11:10:10|427.81|425.11|427.78|425.08|427.83|425.13|427.75|425.05|7
1737630620000|2025-01-23 11:10:20|427.79|425.09|427.89|425.19|427.89|425.19|427.79|425.09|7
1737630630000|2025-01-23 11:10:30|427.9|425.2|427.97|425.27|427.97|425.27|427.9|425.2|5
1737630640000|2025-01-23 11:10:40|428.03|425.33|428.22|425.52|428.22|425.52|428.01|425.31|5
1737630650000|2025-01-23 11:10:50|428.23|425.53|428.27|425.57|428.27|425.57|428.23|425.53|5
1737630660000|2025-01-23 11:11:00|428.26|425.56|428.19|425.49|428.26|425.56|428.15|425.45|6
1737630670000|2025-01-23 11:11:10|428.2|425.5|428.21|425.51|428.21|425.51|428.19|425.49|4
1737630680000|2025-01-23 11:11:20|428.2|425.5|428.16|425.46|428.2|425.5|428.12|425.42|6
1737630690000|2025-01-23 11:11:30|428.08|425.38|428.11|425.41|428.11|425.41|428.08|425.38|4
1737630700000|2025-01-23 11:11:40|428.12|425.42|428.1|425.4|428.13|425.43|428.1|425.4|3
1737630710000|2025-01-23 11:11:50|428.11|425.41|428.14|425.44|428.14|425.44|428.11|425.41|4
1737630720000|2025-01-23 11:12:00|428.1|425.4|428.12|425.42|428.12|425.42|428.1|425.4|3
1737630730000|2025-01-23 11:12:10|428.13|425.43|428.26|425.56|428.26|425.56|428.13|425.43|7
1737630740000|2025-01-23 11:12:20|428.27|425.57|428.37|425.67|428.37|425.67|428.27|425.57|7
1737630750000|2025-01-23 11:12:30|428.38|425.68|428.52|425.82|428.52|425.82|428.38|425.68|5
1737630760000|2025-01-23 11:12:40|428.53|425.83|428.69|425.99|428.7|426|428.53|425.83|11
1737630770000|2025-01-23 11:12:50|428.71|426.01|428.71|426.01|428.72|426.02|428.71|426.01|5
1737630790000|2025-01-23 11:13:10|428.7|426|428.7|426|428.7|426|428.7|426|1
1737630800000|2025-01-23 11:13:20|428.65|425.95|428.69|425.99|428.69|425.99|428.61|425.91|10
1737630810000|2025-01-23 11:13:30|428.7|426|428.88|426.18|428.89|426.19|428.7|426|13
1737630820000|2025-01-23 11:13:40|428.89|426.19|428.9|426.2|428.9|426.2|428.89|426.19|2
1737630830000|2025-01-23 11:13:50|428.91|426.21|428.95|426.25|428.95|426.25|428.91|426.21|5
1737630840000|2025-01-23 11:14:00|428.89|426.19|428.95|426.25|428.95|426.25|428.89|426.19|5
1737630850000|2025-01-23 11:14:10|428.96|426.26|428.98|426.28|428.98|426.28|428.81|426.11|14
1737630860000|2025-01-23 11:14:20|428.97|426.27|429.2|426.5|429.2|426.5|428.97|426.27|5
1737630870000|2025-01-23 11:14:30|429.21|426.51|429.23|426.53|429.23|426.53|429.2|426.5|5
1737630880000|2025-01-23 11:14:40|429.25|426.55|429.28|426.58|429.28|426.58|429.25|426.55|4
1737630890000|2025-01-23 11:14:50|429.29|426.59|429.29|426.59|429.29|426.59|429.29|426.59|1
1737630900000|2025-01-23 11:15:00|429.22|426.52|429.18|426.48|429.22|426.52|429.17|426.47|7
1737630910000|2025-01-23 11:15:10|429.19|426.49|429.21|426.51|429.21|426.51|429.19|426.49|3
1737630920000|2025-01-23 11:15:20|429.25|426.55|429.37|426.67|429.37|426.67|429.21|426.51|8
1737630930000|2025-01-23 11:15:30|429.38|426.68|429.3|426.6|429.39|426.69|429.26|426.56|5
1737630940000|2025-01-23 11:15:40|429.33|426.63|429.52|426.82|429.52|426.82|429.31|426.61|10
1737630950000|2025-01-23 11:15:50|429.53|426.83|429.59|426.89|429.61|426.91|429.53|426.83|8
1737630960000|2025-01-23 11:16:00|429.62|426.92|429.76|427.06|429.76|427.06|429.62|426.92|5
1737630970000|2025-01-23 11:16:10|429.77|427.07|429.75|427.05|429.78|427.08|429.74|427.04|9
1737630980000|2025-01-23 11:16:20|429.76|427.06|429.7|427|429.77|427.07|429.69|426.99|4
1737630990000|2025-01-23 11:16:30|429.71|427.01|429.8|427.1|429.8|427.1|429.71|427.01|9
1737631000000|2025-01-23 11:16:40|429.81|427.11|429.69|426.99|429.83|427.13|429.69|426.99|7
1737631010000|2025-01-23 11:16:50|429.73|427.03|429.52|426.82|429.74|427.04|429.52|426.82|8
1737631020000|2025-01-23 11:17:00|429.53|426.83|429.55|426.85|429.55|426.85|429.53|426.83|8
1737631030000|2025-01-23 11:17:10|429.54|426.84|429.54|426.84|429.55|426.85|429.54|426.84|3
1737631040000|2025-01-23 11:17:20|429.53|426.83|429.5|426.8|429.53|426.83|429.5|426.8|2
1737631050000|2025-01-23 11:17:30|429.46|426.76|429.34|426.64|429.46|426.76|429.34|426.64|9
1737631060000|2025-01-23 11:17:40|429.35|426.65|429.04|426.34|429.35|426.65|429.04|426.34|11
1737631070000|2025-01-23 11:17:50|429.09|426.39|428.95|426.25|429.09|426.39|428.95|426.25|12
1737631080000|2025-01-23 11:18:00|428.96|426.26|428.83|426.13|428.96|426.26|428.81|426.11|13
1737631090000|2025-01-23 11:18:10|428.85|426.15|428.88|426.18|428.88|426.18|428.85|426.15|5
1737631100000|2025-01-23 11:18:20|428.89|426.19|428.9|426.2|428.9|426.2|428.89|426.19|4
1737631110000|2025-01-23 11:18:30|428.91|426.21|428.99|426.29|428.99|426.29|428.91|426.21|6
1737631120000|2025-01-23 11:18:40|429|426.3|428.98|426.28|429.01|426.31|428.98|426.28|3
1737631130000|2025-01-23 11:18:50|428.95|426.25|428.96|426.26|428.96|426.26|428.95|426.25|4
1737631140000|2025-01-23 11:19:00|428.95|426.25|428.97|426.27|428.97|426.27|428.95|426.25|3
1737631150000|2025-01-23 11:19:10|428.98|426.28|429.01|426.31|429.01|426.31|428.98|426.28|4
1737631160000|2025-01-23 11:19:20|429.02|426.32|429.21|426.51|429.21|426.51|429.02|426.32|10
1737631170000|2025-01-23 11:19:30|429.2|426.5|429.34|426.64|429.36|426.66|429.2|426.5|7
1737631180000|2025-01-23 11:19:40|429.35|426.65|429.35|426.65|429.35|426.65|429.28|426.58|7
1737631190000|2025-01-23 11:19:50|429.36|426.66|429.44|426.74|429.44|426.74|429.36|426.66|5
1737631200000|2025-01-23 11:20:00|429.5|426.8|429.54|426.84|429.54|426.84|429.5|426.8|5
1737631210000|2025-01-23 11:20:10|429.55|426.85|429.59|426.89|429.59|426.89|429.54|426.84|7
1737631220000|2025-01-23 11:20:20|429.6|426.9|429.81|427.11|429.81|427.11|429.6|426.9|4
1737631230000|2025-01-23 11:20:30|429.78|427.08|429.8|427.1|429.8|427.1|429.78|427.08|3
1737631240000|2025-01-23 11:20:40|429.79|427.09|429.74|427.04|429.79|427.09|429.73|427.03|3
1737631250000|2025-01-23 11:20:50|429.75|427.05|429.7|427|429.76|427.06|429.67|426.97|7
1737631260000|2025-01-23 11:21:00|429.71|427.01|429.75|427.05|429.75|427.05|429.71|427.01|7
1737631270000|2025-01-23 11:21:10|429.73|427.03|429.73|427.03|429.75|427.05|429.6|426.9|12
1737631280000|2025-01-23 11:21:20|429.74|427.04|429.77|427.07|429.77|427.07|429.74|427.04|4
1737631290000|2025-01-23 11:21:30|429.78|427.08|429.87|427.17|429.87|427.17|429.78|427.08|6
1737631300000|2025-01-23 11:21:40|429.86|427.16|429.8|427.1|429.86|427.16|429.8|427.1|6
1737631310000|2025-01-23 11:21:50|429.81|427.11|429.86|427.16|429.86|427.16|429.81|427.11|6
1737631320000|2025-01-23 11:22:00|429.87|427.17|429.91|427.21|429.91|427.21|429.87|427.17|4
1737631330000|2025-01-23 11:22:10|429.92|427.22|430|427.3|430|427.3|429.92|427.22|9
1737631340000|2025-01-23 11:22:20|430.01|427.31|430.18|427.48|430.25|427.55|430.01|427.31|8
1737631350000|2025-01-23 11:22:30|430.19|427.49|430.18|427.48|430.2|427.5|430.16|427.46|5
1737631360000|2025-01-23 11:22:40|430.17|427.47|430.19|427.49|430.19|427.49|430.17|427.47|3
1737631370000|2025-01-23 11:22:50|430.2|427.5|430.11|427.41|430.2|427.5|430.11|427.41|3
1737631390000|2025-01-23 11:23:10|430.12|427.42|430.13|427.43|430.13|427.43|430.12|427.42|2
1737631400000|2025-01-23 11:23:20|430.14|427.44|430.19|427.49|430.19|427.49|430.14|427.44|6
1737631420000|2025-01-23 11:23:40|430.2|427.5|430.12|427.42|430.22|427.52|430.09|427.39|8
1737631430000|2025-01-23 11:23:50|430.13|427.43|430.2|427.5|430.24|427.54|430.13|427.43|6
1737631440000|2025-01-23 11:24:00|430.21|427.51|430.23|427.53|430.23|427.53|430.21|427.51|3
1737631450000|2025-01-23 11:24:10|430.24|427.54|430.27|427.57|430.27|427.57|430.24|427.54|4
1737631460000|2025-01-23 11:24:20|430.26|427.56|430.21|427.51|430.26|427.56|430.18|427.48|5
1737631470000|2025-01-23 11:24:30|430.22|427.52|430.3|427.6|430.3|427.6|430.22|427.52|3
1737631480000|2025-01-23 11:24:40|430.31|427.61|430.36|427.66|430.36|427.66|430.31|427.61|6
1737631490000|2025-01-23 11:24:50|430.37|427.67|430.43|427.73|430.44|427.74|430.37|427.67|7
1737631500000|2025-01-23 11:25:00|430.44|427.74|430.51|427.81|430.51|427.81|430.44|427.74|7
1737631510000|2025-01-23 11:25:10|430.47|427.77|430.48|427.78|430.48|427.78|430.47|427.77|2
1737631520000|2025-01-23 11:25:20|430.44|427.74|430.47|427.77|430.47|427.77|430.44|427.74|9
1737631530000|2025-01-23 11:25:30|430.48|427.78|430.41|427.71|430.48|427.78|430.4|427.7|4
1737631540000|2025-01-23 11:25:40|430.4|427.7|430.23|427.53|430.4|427.7|430.23|427.53|8
1737631550000|2025-01-23 11:25:50|430.24|427.54|430.26|427.56|430.26|427.56|430.24|427.54|3
1737631560000|2025-01-23 11:26:00|430.27|427.57|430.31|427.61|430.31|427.61|430.25|427.55|6
1737631570000|2025-01-23 11:26:10|430.33|427.63|430.37|427.67|430.37|427.67|430.33|427.63|5
1737631580000|2025-01-23 11:26:20|430.4|427.7|430.36|427.66|430.44|427.74|430.35|427.65|8
1737631590000|2025-01-23 11:26:30|430.37|427.67|430.25|427.55|430.37|427.67|430.25|427.55|4
1737631600000|2025-01-23 11:26:40|430.21|427.51|430.17|427.47|430.22|427.52|430.15|427.45|6
1737631610000|2025-01-23 11:26:50|430.13|427.43|430.1|427.4|430.13|427.43|430.1|427.4|7
1737631620000|2025-01-23 11:27:00|430.09|427.39|430.04|427.34|430.09|427.39|430.03|427.33|7
1737631630000|2025-01-23 11:27:10|429.99|427.29|429.97|427.27|430|427.3|429.95|427.25|6
1737631640000|2025-01-23 11:27:20|429.98|427.28|430|427.3|430|427.3|429.98|427.28|3
1737631650000|2025-01-23 11:27:30|429.96|427.26|429.7|427|429.97|427.27|429.7|427|13
1737631660000|2025-01-23 11:27:40|429.69|426.99|429.67|426.97|429.69|426.99|429.67|426.97|6
1737631670000|2025-01-23 11:27:50|429.63|426.93|429.58|426.88|429.64|426.94|429.58|426.88|7
1737631680000|2025-01-23 11:28:00|429.59|426.89|429.52|426.82|429.59|426.89|429.49|426.79|7
1737631690000|2025-01-23 11:28:10|429.48|426.78|429.42|426.72|429.49|426.79|429.42|426.72|8
1737631700000|2025-01-23 11:28:20|429.41|426.71|429.42|426.72|429.42|426.72|429.41|426.71|6
1737631710000|2025-01-23 11:28:30|429.38|426.68|429.4|426.7|429.4|426.7|429.38|426.68|3
1737631720000|2025-01-23 11:28:40|429.39|426.69|429.36|426.66|429.39|426.69|429.35|426.65|3
1737631730000|2025-01-23 11:28:50|429.35|426.65|429.32|426.62|429.35|426.65|429.31|426.61|5
1737631740000|2025-01-23 11:29:00|429.33|426.63|429.34|426.64|429.35|426.65|429.33|426.63|4
1737631750000|2025-01-23 11:29:10|429.35|426.65|429.47|426.77|429.47|426.77|429.35|426.65|8
1737631760000|2025-01-23 11:29:20|429.48|426.78|429.47|426.77|429.48|426.78|429.47|426.77|2
1737631770000|2025-01-23 11:29:30|429.46|426.76|429.44|426.74|429.48|426.78|429.44|426.74|3
1737631780000|2025-01-23 11:29:40|429.41|426.71|429.43|426.73|429.43|426.73|429.41|426.71|3
1737631790000|2025-01-23 11:29:50|429.39|426.69|429.38|426.68|429.39|426.69|429.38|426.68|2
1737631800000|2025-01-23 11:30:00|429.34|426.64|429.37|426.67|429.37|426.67|429.34|426.64|6
1737631810000|2025-01-23 11:30:10|429.38|426.68|429.35|426.65|429.38|426.68|429.34|426.64|3
1737631820000|2025-01-23 11:30:20|429.34|426.64|429.28|426.58|429.34|426.64|429.27|426.57|3
1737631830000|2025-01-23 11:30:30|429.25|426.55|429.26|426.56|429.26|426.56|429.24|426.54|7
1737631840000|2025-01-23 11:30:40|429.27|426.57|429.41|426.71|429.41|426.71|429.27|426.57|8
1737631850000|2025-01-23 11:30:50|429.42|426.72|429.48|426.78|429.48|426.78|429.42|426.72|5
1737631860000|2025-01-23 11:31:00|429.49|426.79|429.42|426.72|429.49|426.79|429.31|426.61|9
1737631870000|2025-01-23 11:31:10|429.45|426.75|429.54|426.84|429.54|426.84|429.45|426.75|4
1737631880000|2025-01-23 11:31:20|429.62|426.92|429.63|426.93|429.64|426.94|429.62|426.92|4
1737631890000|2025-01-23 11:31:30|429.64|426.94|429.66|426.96|429.66|426.96|429.64|426.94|3
1737631900000|2025-01-23 11:31:40|429.62|426.92|429.54|426.84|429.63|426.93|429.52|426.82|7
1737631910000|2025-01-23 11:31:50|429.53|426.83|429.61|426.91|429.61|426.91|429.53|426.83|9
1737631920000|2025-01-23 11:32:00|429.64|426.94|429.77|427.07|429.8|427.1|429.64|426.94|10
1737631930000|2025-01-23 11:32:10|429.78|427.08|429.79|427.09|429.79|427.09|429.78|427.08|2
1737631940000|2025-01-23 11:32:20|429.77|427.07|429.84|427.14|429.84|427.14|429.77|427.07|8
1737631950000|2025-01-23 11:32:30|429.8|427.1|429.81|427.11|429.81|427.11|429.8|427.1|2
1737631960000|2025-01-23 11:32:40|429.82|427.12|429.97|427.27|429.97|427.27|429.82|427.12|5
1737631970000|2025-01-23 11:32:50|429.98|427.28|429.9|427.2|429.98|427.28|429.88|427.18|6
1737631980000|2025-01-23 11:33:00|429.91|427.21|429.87|427.17|429.91|427.21|429.87|427.17|4
1737631990000|2025-01-23 11:33:10|429.83|427.13|429.75|427.05|429.83|427.13|429.74|427.04|6
1737632000000|2025-01-23 11:33:20|429.71|427.01|429.65|426.95|429.71|427.01|429.64|426.94|10
1737632010000|2025-01-23 11:33:30|429.64|426.94|429.52|426.82|429.64|426.94|429.52|426.82|5
1737632020000|2025-01-23 11:33:40|429.51|426.81|429.53|426.83|429.53|426.83|429.5|426.8|4
1737632030000|2025-01-23 11:33:50|429.54|426.84|429.47|426.77|429.55|426.85|429.47|426.77|7
1737632040000|2025-01-23 11:34:00|429.46|426.76|429.31|426.61|429.46|426.76|429.31|426.61|8
1737632050000|2025-01-23 11:34:10|429.32|426.62|429.44|426.74|429.45|426.75|429.32|426.62|10
1737632060000|2025-01-23 11:34:20|429.45|426.75|429.46|426.76|429.46|426.76|429.45|426.75|2
1737632070000|2025-01-23 11:34:30|429.47|426.77|429.55|426.85|429.55|426.85|429.47|426.77|7
1737632080000|2025-01-23 11:34:40|429.56|426.86|429.5|426.8|429.57|426.87|429.5|426.8|3
1737632090000|2025-01-23 11:34:50|429.51|426.81|429.56|426.86|429.56|426.86|429.51|426.81|6
1737632100000|2025-01-23 11:35:00|429.59|426.89|429.89|427.19|429.89|427.19|429.59|426.89|12
1737632110000|2025-01-23 11:35:10|429.9|427.2|429.79|427.09|429.9|427.2|429.78|427.08|8
1737632120000|2025-01-23 11:35:20|429.8|427.1|429.88|427.18|429.88|427.18|429.8|427.1|9
1737632130000|2025-01-23 11:35:30|429.89|427.19|429.77|427.07|429.9|427.2|429.75|427.05|5
1737632140000|2025-01-23 11:35:40|429.8|427.1|429.47|426.77|429.8|427.1|429.47|426.77|15
1737632150000|2025-01-23 11:35:50|429.48|426.78|429.43|426.73|429.48|426.78|429.42|426.72|4
1737632160000|2025-01-23 11:36:00|429.44|426.74|429.44|426.74|429.49|426.79|429.44|426.74|7
1737632170000|2025-01-23 11:36:10|429.45|426.75|429.42|426.72|429.46|426.76|429.42|426.72|3
1737632180000|2025-01-23 11:36:20|429.43|426.73|429.37|426.67|429.43|426.73|429.35|426.65|5
1737632190000|2025-01-23 11:36:30|429.38|426.68|429.45|426.75|429.45|426.75|429.38|426.68|5
1737632200000|2025-01-23 11:36:40|429.46|426.76|429.48|426.78|429.48|426.78|429.46|426.76|3
1737632210000|2025-01-23 11:36:50|429.49|426.79|429.46|426.76|429.49|426.79|429.45|426.75|3
1737632220000|2025-01-23 11:37:00|429.42|426.72|429.43|426.73|429.43|426.73|429.42|426.72|2
1737632230000|2025-01-23 11:37:10|429.42|426.72|429.38|426.68|429.42|426.72|429.38|426.68|3
1737632240000|2025-01-23 11:37:20|429.37|426.67|429.42|426.72|429.42|426.72|429.33|426.63|7
1737632250000|2025-01-23 11:37:30|429.45|426.75|429.5|426.8|429.57|426.87|429.45|426.75|7
1737632260000|2025-01-23 11:37:40|429.51|426.81|429.57|426.87|429.57|426.87|429.51|426.81|7
1737632270000|2025-01-23 11:37:50|429.55|426.85|429.51|426.81|429.55|426.85|429.49|426.79|5
1737632280000|2025-01-23 11:38:00|429.52|426.82|429.54|426.84|429.54|426.84|429.48|426.78|13
1737632290000|2025-01-23 11:38:10|429.55|426.85|429.46|426.76|429.56|426.86|429.46|426.76|9
1737632300000|2025-01-23 11:38:20|429.43|426.73|429.38|426.68|429.43|426.73|429.33|426.63|9
1737632310000|2025-01-23 11:38:30|429.39|426.69|429.37|426.67|429.39|426.69|429.36|426.66|3
1737632320000|2025-01-23 11:38:40|429.36|426.66|429.35|426.65|429.36|426.66|429.32|426.62|6
1737632330000|2025-01-23 11:38:50|429.36|426.66|429.36|426.66|429.36|426.66|429.36|426.66|1
1737632340000|2025-01-23 11:39:00|429.37|426.67|429.35|426.65|429.39|426.69|429.35|426.65|5
1737632350000|2025-01-23 11:39:10|429.34|426.64|429.32|426.62|429.34|426.64|429.32|426.62|3
1737632360000|2025-01-23 11:39:20|429.37|426.67|429.39|426.69|429.39|426.69|429.37|426.67|3
1737632370000|2025-01-23 11:39:30|429.38|426.68|429.32|426.62|429.38|426.68|429.32|426.62|5
1737632380000|2025-01-23 11:39:40|429.31|426.61|429.3|426.6|429.31|426.61|429.29|426.59|4
1737632390000|2025-01-23 11:39:50|429.35|426.65|429.38|426.68|429.38|426.68|429.35|426.65|4
1737632400000|2025-01-23 11:40:00|429.39|426.69|429.4|426.7|429.4|426.7|429.39|426.69|2
1737632410000|2025-01-23 11:40:10|429.41|426.71|429.5|426.8|429.51|426.81|429.41|426.71|8
1737632420000|2025-01-23 11:40:20|429.51|426.81|429.55|426.85|429.55|426.85|429.51|426.81|5
1737632430000|2025-01-23 11:40:30|429.57|426.87|429.73|427.03|429.73|427.03|429.57|426.87|9
1737632440000|2025-01-23 11:40:40|429.56|426.86|429.58|426.88|429.59|426.89|429.55|426.85|7
1737632450000|2025-01-23 11:40:50|429.56|426.86|429.39|426.69|429.56|426.86|429.39|426.69|8
1737632460000|2025-01-23 11:41:00|429.4|426.7|429.41|426.71|429.43|426.73|429.37|426.67|12
1737632470000|2025-01-23 11:41:10|429.38|426.68|429.31|426.61|429.38|426.68|429.31|426.61|5
1737632480000|2025-01-23 11:41:20|429.32|426.62|429.32|426.62|429.32|426.62|429.32|426.62|1
1737632490000|2025-01-23 11:41:30|429.31|426.61|429.25|426.55|429.31|426.61|429.25|426.55|5
1737632500000|2025-01-23 11:41:40|429.24|426.54|429.2|426.5|429.24|426.54|429.2|426.5|5
1737632510000|2025-01-23 11:41:50|429.18|426.48|429.17|426.47|429.18|426.48|429.17|426.47|2
1737632520000|2025-01-23 11:42:00|429.16|426.46|429.14|426.44|429.16|426.46|429.14|426.44|3
1737632540000|2025-01-23 11:42:20|428.91|426.21|428.88|426.18|428.91|426.21|428.88|426.18|2
1737632550000|2025-01-23 11:42:30|428.87|426.17|428.86|426.16|428.87|426.17|428.86|426.16|2
1737632560000|2025-01-23 11:42:40|428.85|426.15|428.89|426.19|428.89|426.19|428.85|426.15|4
1737632580000|2025-01-23 11:43:00|428.88|426.18|428.99|426.29|428.99|426.29|428.88|426.18|5
1737632590000|2025-01-23 11:43:10|428.98|426.28|429|426.3|429|426.3|428.98|426.28|3
1737632600000|2025-01-23 11:43:20|428.99|426.29|428.99|426.29|428.99|426.29|428.99|426.29|1
1737632610000|2025-01-23 11:43:30|428.96|426.26|428.99|426.29|428.99|426.29|428.92|426.22|13
1737632620000|2025-01-23 11:43:40|429.01|426.31|429|426.3|429.01|426.31|429|426.3|2
1737632630000|2025-01-23 11:43:50|429.07|426.37|429.07|426.37|429.08|426.38|429.06|426.36|4
1737632650000|2025-01-23 11:44:10|429.01|426.31|429.02|426.32|429.02|426.32|429.01|426.31|2
1737632660000|2025-01-23 11:44:20|428.99|426.29|429|426.3|429|426.3|428.99|426.29|4
1737632670000|2025-01-23 11:44:30|429.01|426.31|429.07|426.37|429.07|426.37|429.01|426.31|7
1737632680000|2025-01-23 11:44:40|429.08|426.38|429.22|426.52|429.23|426.53|429.08|426.38|11
1737632690000|2025-01-23 11:44:50|429.21|426.51|429.29|426.59|429.3|426.6|429.19|426.49|7
1737632700000|2025-01-23 11:45:00|429.28|426.58|429.21|426.51|429.28|426.58|429.15|426.45|8
1737632710000|2025-01-23 11:45:10|429.22|426.52|429.23|426.53|429.23|426.53|429.22|426.52|4
1737632720000|2025-01-23 11:45:20|429.19|426.49|429.14|426.44|429.19|426.49|429.14|426.44|4
1737632730000|2025-01-23 11:45:30|429.15|426.45|429.17|426.47|429.17|426.47|429.15|426.45|3
1737632740000|2025-01-23 11:45:40|429.09|426.39|429.07|426.37|429.11|426.41|429.06|426.36|6
1737632750000|2025-01-23 11:45:50|429.06|426.36|429.07|426.37|429.07|426.37|429.06|426.36|2
1737632760000|2025-01-23 11:46:00|429.06|426.36|429.16|426.46|429.16|426.46|429.06|426.36|7
1737632770000|2025-01-23 11:46:10|429.17|426.47|429.25|426.55|429.25|426.55|429.17|426.47|7
1737632780000|2025-01-23 11:46:20|429.26|426.56|429.11|426.41|429.26|426.56|429.11|426.41|8
1737632790000|2025-01-23 11:46:30|429.1|426.4|429.09|426.39|429.19|426.49|429.08|426.38|15
1737632800000|2025-01-23 11:46:40|429.04|426.34|429.06|426.36|429.06|426.36|429.03|426.33|7
1737632810000|2025-01-23 11:46:50|429.05|426.35|429|426.3|429.05|426.35|428.98|426.28|7
1737632820000|2025-01-23 11:47:00|429.01|426.31|428.97|426.27|429.01|426.31|428.97|426.27|6
1737632830000|2025-01-23 11:47:10|428.98|426.28|428.89|426.19|428.98|426.28|428.89|426.19|8
1737632840000|2025-01-23 11:47:20|428.88|426.18|428.94|426.24|428.94|426.24|428.88|426.18|5
1737632850000|2025-01-23 11:47:30|428.93|426.23|428.88|426.18|428.93|426.23|428.88|426.18|4
1737632860000|2025-01-23 11:47:40|428.87|426.17|428.83|426.13|428.88|426.18|428.83|426.13|7
1737632870000|2025-01-23 11:47:50|428.82|426.12|428.79|426.09|428.82|426.12|428.79|426.09|4
1737632880000|2025-01-23 11:48:00|428.78|426.08|428.75|426.05|428.78|426.08|428.75|426.05|4
1737632890000|2025-01-23 11:48:10|428.74|426.04|428.73|426.03|428.74|426.04|428.73|426.03|2
1737632910000|2025-01-23 11:48:30|428.77|426.07|428.77|426.07|428.77|426.07|428.77|426.07|1
1737632930000|2025-01-23 11:48:50|428.76|426.06|428.76|426.06|428.76|426.06|428.75|426.05|3
1737632950000|2025-01-23 11:49:10|428.75|426.05|428.74|426.04|428.75|426.05|428.74|426.04|2
1737632960000|2025-01-23 11:49:20|428.73|426.03|428.72|426.02|428.73|426.03|428.72|426.02|2
1737632970000|2025-01-23 11:49:30|428.5|425.8|428.5|425.8|428.51|425.81|428.5|425.8|3
1737632980000|2025-01-23 11:49:40|428.51|425.81|428.52|425.82|428.52|425.82|428.51|425.81|2
1737632990000|2025-01-23 11:49:50|428.53|425.83|428.52|425.82|428.53|425.83|428.52|425.82|4
1737633000000|2025-01-23 11:50:00|428.53|425.83|428.53|425.83|428.53|425.83|428.53|425.83|1
1737633010000|2025-01-23 11:50:10|428.55|425.85|428.7|426|428.7|426|428.55|425.85|9
1737633020000|2025-01-23 11:50:20|428.71|426.01|428.67|425.97|428.71|426.01|428.67|425.97|3
1737633030000|2025-01-23 11:50:30|428.62|425.92|428.55|425.85|428.62|425.92|428.55|425.85|8
1737633040000|2025-01-23 11:50:40|428.54|425.84|428.49|425.79|428.54|425.84|428.49|425.79|3
1737633050000|2025-01-23 11:50:50|428.48|425.78|428.49|425.79|428.49|425.79|428.48|425.78|2
1737633060000|2025-01-23 11:51:00|428.48|425.78|428.5|425.8|428.51|425.81|428.48|425.78|5
1737633070000|2025-01-23 11:51:10|428.51|425.81|428.53|425.83|428.53|425.83|428.51|425.81|3
1737633080000|2025-01-23 11:51:20|428.54|425.84|428.56|425.86|428.56|425.86|428.54|425.84|3
1737633090000|2025-01-23 11:51:30|428.57|425.87|428.57|425.87|428.58|425.88|428.57|425.87|3
1737633100000|2025-01-23 11:51:40|428.61|425.91|428.7|426|428.7|426|428.61|425.91|6
1737633110000|2025-01-23 11:51:50|428.69|425.99|428.69|425.99|428.69|425.99|428.69|425.99|1
1737633120000|2025-01-23 11:52:00|428.7|426|428.84|426.14|428.84|426.14|428.7|426|8
1737633130000|2025-01-23 11:52:10|428.8|426.1|428.87|426.17|428.91|426.21|428.8|426.1|5
1737633140000|2025-01-23 11:52:20|428.79|426.09|428.8|426.1|428.8|426.1|428.79|426.09|2
1737633150000|2025-01-23 11:52:30|428.82|426.12|428.86|426.16|428.86|426.16|428.82|426.12|5
1737633160000|2025-01-23 11:52:40|428.9|426.2|428.86|426.16|428.9|426.2|428.86|426.16|4
1737633170000|2025-01-23 11:52:50|428.84|426.14|428.75|426.05|428.84|426.14|428.74|426.04|5
1737633180000|2025-01-23 11:53:00|428.74|426.04|428.82|426.12|428.82|426.12|428.74|426.04|7
1737633190000|2025-01-23 11:53:10|428.81|426.11|428.82|426.12|428.82|426.12|428.8|426.1|3
1737633200000|2025-01-23 11:53:20|428.83|426.13|428.99|426.29|428.99|426.29|428.83|426.13|6
1737633210000|2025-01-23 11:53:30|429|426.3|428.98|426.28|429.01|426.31|428.98|426.28|3
1737633220000|2025-01-23 11:53:40|428.99|426.29|429.13|426.43|429.13|426.43|428.99|426.29|5
1737633230000|2025-01-23 11:53:50|429.11|426.41|429.1|426.4|429.11|426.41|429.1|426.4|2
1737633240000|2025-01-23 11:54:00|429.11|426.41|429.07|426.37|429.15|426.45|429.07|426.37|8
1737633250000|2025-01-23 11:54:10|429.08|426.38|429.06|426.36|429.09|426.39|429.05|426.35|4
1737633260000|2025-01-23 11:54:20|429.01|426.31|429.04|426.34|429.04|426.34|429.01|426.31|4
1737633270000|2025-01-23 11:54:30|429.05|426.35|429.05|426.35|429.05|426.35|429.05|426.35|1
1737633280000|2025-01-23 11:54:40|429.06|426.36|429.13|426.43|429.13|426.43|429.06|426.36|7
1737633290000|2025-01-23 11:54:50|429.14|426.44|429.21|426.51|429.21|426.51|429.14|426.44|7
1737633300000|2025-01-23 11:55:00|429.25|426.55|429.23|426.53|429.26|426.56|429.21|426.51|8
1737633310000|2025-01-23 11:55:10|429.24|426.54|429.24|426.54|429.24|426.54|429.24|426.54|1
1737633320000|2025-01-23 11:55:20|429.25|426.55|429.35|426.65|429.35|426.65|429.25|426.55|7
1737633330000|2025-01-23 11:55:30|429.44|426.74|429.52|426.82|429.52|426.82|429.44|426.74|3
1737633340000|2025-01-23 11:55:40|429.53|426.83|429.55|426.85|429.55|426.85|429.53|426.83|3
1737633350000|2025-01-23 11:55:50|429.56|426.86|429.62|426.92|429.62|426.92|429.56|426.86|3
1737633360000|2025-01-23 11:56:00|429.52|426.82|429.54|426.84|429.54|426.84|429.52|426.82|3
1737633370000|2025-01-23 11:56:10|429.55|426.85|429.58|426.88|429.58|426.88|429.55|426.85|4
1737633380000|2025-01-23 11:56:20|429.59|426.89|429.55|426.85|429.6|426.9|429.54|426.84|7
1737633390000|2025-01-23 11:56:30|429.56|426.86|429.37|426.67|429.56|426.86|429.37|426.67|7
1737633400000|2025-01-23 11:56:40|429.38|426.68|429.4|426.7|429.41|426.71|429.38|426.68|7
1737633410000|2025-01-23 11:56:50|429.36|426.66|429.38|426.68|429.38|426.68|429.36|426.66|3
1737633430000|2025-01-23 11:57:10|429.39|426.69|429.44|426.74|429.44|426.74|429.39|426.69|5
1737633440000|2025-01-23 11:57:20|429.45|426.75|429.47|426.77|429.47|426.77|429.45|426.75|3
1737633450000|2025-01-23 11:57:30|429.48|426.78|429.63|426.93|429.63|426.93|429.48|426.78|10
1737633460000|2025-01-23 11:57:40|429.64|426.94|429.64|426.94|429.64|426.94|429.64|426.94|1
1737633470000|2025-01-23 11:57:50|429.59|426.89|429.6|426.9|429.6|426.9|429.59|426.89|2
1737633480000|2025-01-23 11:58:00|429.59|426.89|429.61|426.91|429.62|426.92|429.59|426.89|6
1737633490000|2025-01-23 11:58:10|429.62|426.92|429.63|426.93|429.63|426.93|429.62|426.92|2
1737633500000|2025-01-23 11:58:20|429.64|426.94|429.64|426.94|429.64|426.94|429.64|426.94|1
1737633510000|2025-01-23 11:58:30|429.6|426.9|429.64|426.94|429.64|426.94|429.6|426.9|5
1737633520000|2025-01-23 11:58:40|429.59|426.89|429.56|426.86|429.6|426.9|429.55|426.85|4
1737633530000|2025-01-23 11:58:50|429.57|426.87|429.58|426.88|429.58|426.88|429.57|426.87|2
1737633540000|2025-01-23 11:59:00|429.59|426.89|429.62|426.92|429.62|426.92|429.59|426.89|4
1737633550000|2025-01-23 11:59:10|429.63|426.93|429.63|426.93|429.63|426.93|429.63|426.93|1
1737633560000|2025-01-23 11:59:20|429.66|426.96|429.69|426.99|429.69|426.99|429.65|426.95|3
1737633570000|2025-01-23 11:59:30|429.68|426.98|429.68|426.98|429.68|426.98|429.68|426.98|1
1737633580000|2025-01-23 11:59:40|429.69|426.99|429.61|426.91|429.69|426.99|429.6|426.9|8
1737633590000|2025-01-23 11:59:50|429.62|426.92|429.61|426.91|429.62|426.92|429.61|426.91|4
1737633600000|2025-01-23 12:00:00|429.62|426.92|429.84|427.14|429.93|427.23|429.62|426.92|14
1737633610000|2025-01-23 12:00:10|429.83|427.13|429.76|427.06|429.83|427.13|429.75|427.05|7
1737633620000|2025-01-23 12:00:20|429.75|427.05|429.55|426.85|429.75|427.05|429.55|426.85|9
1737633630000|2025-01-23 12:00:30|429.54|426.84|429.38|426.68|429.54|426.84|429.37|426.67|11
1737633640000|2025-01-23 12:00:40|429.37|426.67|429.33|426.63|429.37|426.67|429.28|426.58|10
1737633650000|2025-01-23 12:00:50|429.34|426.64|429.29|426.59|429.34|426.64|429.29|426.59|3
1737633660000|2025-01-23 12:01:00|429.28|426.58|429.08|426.38|429.28|426.58|429.06|426.36|13
1737633670000|2025-01-23 12:01:10|429.09|426.39|428.91|426.21|429.09|426.39|428.91|426.21|13
1737633680000|2025-01-23 12:01:20|428.9|426.2|428.77|426.07|428.9|426.2|428.7|426|14
1737633690000|2025-01-23 12:01:30|428.79|426.09|428.75|426.05|428.8|426.1|428.74|426.04|11
1737633700000|2025-01-23 12:01:40|428.74|426.04|428.69|425.99|428.74|426.04|428.69|425.99|10
1737633710000|2025-01-23 12:01:50|428.68|425.98|428.59|425.89|428.68|425.98|428.57|425.87|10
1737633720000|2025-01-23 12:02:00|428.61|425.91|428.78|426.08|428.79|426.09|428.61|425.91|8
1737633730000|2025-01-23 12:02:10|428.73|426.03|428.73|426.03|428.76|426.06|428.72|426.02|5
1737633740000|2025-01-23 12:02:20|428.69|425.99|428.74|426.04|428.74|426.04|428.69|425.99|6
1737633750000|2025-01-23 12:02:30|428.75|426.05|428.79|426.09|428.79|426.09|428.75|426.05|2
1737633760000|2025-01-23 12:02:40|428.82|426.12|428.91|426.21|428.91|426.21|428.82|426.12|5
1737633770000|2025-01-23 12:02:50|428.94|426.24|428.92|426.22|428.94|426.24|428.92|426.22|3
1737633780000|2025-01-23 12:03:00|428.91|426.21|428.79|426.09|428.93|426.23|428.78|426.08|10
1737633790000|2025-01-23 12:03:10|428.78|426.08|428.79|426.09|428.79|426.09|428.78|426.08|4
1737633800000|2025-01-23 12:03:20|428.78|426.08|428.73|426.03|428.78|426.08|428.72|426.02|7
1737633810000|2025-01-23 12:03:30|428.74|426.04|428.87|426.17|428.88|426.18|428.74|426.04|7
1737633820000|2025-01-23 12:03:40|428.88|426.18|429.02|426.32|429.02|426.32|428.88|426.18|10
1737633830000|2025-01-23 12:03:50|429.03|426.33|428.94|426.24|429.03|426.33|428.93|426.23|11
1737633840000|2025-01-23 12:04:00|428.93|426.23|428.94|426.24|428.94|426.24|428.93|426.23|2
1737633850000|2025-01-23 12:04:10|428.93|426.23|428.96|426.26|428.96|426.26|428.92|426.22|5
1737633860000|2025-01-23 12:04:20|428.97|426.27|429.05|426.35|429.05|426.35|428.88|426.18|14
1737633870000|2025-01-23 12:04:30|429.06|426.36|428.88|426.18|429.06|426.36|428.88|426.18|10
1737633880000|2025-01-23 12:04:40|428.87|426.17|428.82|426.12|428.88|426.18|428.81|426.11|7
1737633890000|2025-01-23 12:04:50|428.81|426.11|428.75|426.05|428.81|426.11|428.75|426.05|4
1737633900000|2025-01-23 12:05:00|428.74|426.04|428.7|426|428.74|426.04|428.7|426|5
1737633910000|2025-01-23 12:05:10|428.69|425.99|428.95|426.25|428.97|426.27|428.69|425.99|17
1737633920000|2025-01-23 12:05:20|428.96|426.26|428.89|426.19|428.96|426.26|428.89|426.19|6
1737633930000|2025-01-23 12:05:30|428.88|426.18|428.82|426.12|428.88|426.18|428.82|426.12|6
1737633950000|2025-01-23 12:05:50|428.81|426.11|428.93|426.23|428.93|426.23|428.81|426.11|4
1737633960000|2025-01-23 12:06:00|428.94|426.24|429.09|426.39|429.09|426.39|428.93|426.23|9
1737633970000|2025-01-23 12:06:10|429.08|426.38|429.2|426.5|429.2|426.5|428.97|426.27|10
1737633980000|2025-01-23 12:06:20|429.22|426.52|429.28|426.58|429.28|426.58|429.22|426.52|6
1737633990000|2025-01-23 12:06:30|429.32|426.62|429.58|426.88|429.59|426.89|429.31|426.61|12
1737634000000|2025-01-23 12:06:40|429.59|426.89|429.76|427.06|429.76|427.06|429.59|426.89|7
1737634010000|2025-01-23 12:06:50|429.68|426.98|429.68|426.98|429.68|426.98|429.68|426.98|1
1737634020000|2025-01-23 12:07:00|429.67|426.97|429.56|426.86|429.67|426.97|429.53|426.83|12
1737634030000|2025-01-23 12:07:10|429.57|426.87|429.7|427|429.7|427|429.57|426.87|4
1737634040000|2025-01-23 12:07:20|429.69|426.99|429.61|426.91|429.69|426.99|429.61|426.91|3
1737634050000|2025-01-23 12:07:30|429.62|426.92|429.61|426.91|429.62|426.92|429.61|426.91|4
1737634060000|2025-01-23 12:07:40|429.66|426.96|429.72|427.02|429.73|427.03|429.66|426.96|3
1737634070000|2025-01-23 12:07:50|429.68|426.98|429.55|426.85|429.68|426.98|429.55|426.85|6
1737634080000|2025-01-23 12:08:00|429.54|426.84|429.45|426.75|429.54|426.84|429.41|426.71|10
1737634090000|2025-01-23 12:08:10|429.46|426.76|429.58|426.88|429.59|426.89|429.4|426.7|7
1737634100000|2025-01-23 12:08:20|429.57|426.87|429.56|426.86|429.57|426.87|429.56|426.86|2
1737634110000|2025-01-23 12:08:30|429.57|426.87|429.7|427|429.7|427|429.57|426.87|8
1737634120000|2025-01-23 12:08:40|429.69|426.99|429.76|427.06|429.76|427.06|429.69|426.99|4
1737634130000|2025-01-23 12:08:50|429.77|427.07|429.86|427.16|429.86|427.16|429.77|427.07|4
1737634140000|2025-01-23 12:09:00|429.85|427.15|429.8|427.1|429.85|427.15|429.79|427.09|4
1737634150000|2025-01-23 12:09:10|429.79|427.09|429.85|427.15|429.86|427.16|429.79|427.09|8
1737634160000|2025-01-23 12:09:20|429.8|427.1|429.69|426.99|429.8|427.1|429.68|426.98|10
1737634170000|2025-01-23 12:09:30|429.7|427|429.69|426.99|429.7|427|429.69|426.99|2
1737634180000|2025-01-23 12:09:40|429.73|427.03|429.77|427.07|429.88|427.18|429.73|427.03|9
1737634190000|2025-01-23 12:09:50|429.76|427.06|429.71|427.01|429.76|427.06|429.71|427.01|6
1737634200000|2025-01-23 12:10:00|429.7|427|429.67|426.97|429.7|427|429.67|426.97|4
1737634210000|2025-01-23 12:10:10|429.66|426.96|429.75|427.05|429.76|427.06|429.62|426.92|8
1737634220000|2025-01-23 12:10:20|429.74|427.04|429.76|427.06|429.76|427.06|429.74|427.04|3
1737634230000|2025-01-23 12:10:30|429.77|427.07|429.68|426.98|429.78|427.08|429.68|426.98|4
1737634240000|2025-01-23 12:10:40|429.64|426.94|429.52|426.82|429.64|426.94|429.52|426.82|7
1737634250000|2025-01-23 12:10:50|429.51|426.81|429.29|426.59|429.52|426.82|429.29|426.59|12
1737634260000|2025-01-23 12:11:00|429.28|426.58|428.98|426.28|429.28|426.58|428.98|426.28|13
1737634270000|2025-01-23 12:11:10|428.94|426.24|428.86|426.16|428.94|426.24|428.86|426.16|9
1737634280000|2025-01-23 12:11:20|428.87|426.17|428.77|426.07|428.87|426.17|428.77|426.07|9
1737634290000|2025-01-23 12:11:30|428.76|426.06|428.64|425.94|428.77|426.07|428.64|425.94|9
1737634300000|2025-01-23 12:11:40|428.63|425.93|428.51|425.81|428.63|425.93|428.51|425.81|13
1737634310000|2025-01-23 12:11:50|428.5|425.8|428.41|425.71|428.5|425.8|428.41|425.71|6
1737634320000|2025-01-23 12:12:00|428.4|425.7|428.43|425.73|428.46|425.76|428.38|425.68|9
1737634330000|2025-01-23 12:12:10|428.46|425.76|428.57|425.87|428.61|425.91|428.46|425.76|8
1737634340000|2025-01-23 12:12:20|428.56|425.86|428.59|425.89|428.59|425.89|428.56|425.86|4
1737634350000|2025-01-23 12:12:30|428.58|425.88|428.51|425.81|428.58|425.88|428.51|425.81|6
1737634360000|2025-01-23 12:12:40|428.47|425.77|428.45|425.75|428.47|425.77|428.42|425.72|6
1737634370000|2025-01-23 12:12:50|428.44|425.74|428.53|425.83|428.54|425.84|428.4|425.7|10
1737634380000|2025-01-23 12:13:00|428.52|425.82|428.47|425.77|428.52|425.82|428.46|425.76|7
1737634390000|2025-01-23 12:13:10|428.46|425.76|428.33|425.63|428.46|425.76|428.28|425.58|7
1737634400000|2025-01-23 12:13:20|428.35|425.65|428.32|425.62|428.35|425.65|428.28|425.58|15
1737634410000|2025-01-23 12:13:30|428.33|425.63|428.27|425.57|428.33|425.63|428.27|425.57|12
1737634420000|2025-01-23 12:13:40|428.26|425.56|428.29|425.59|428.29|425.59|428.21|425.51|6
1737634430000|2025-01-23 12:13:50|428.28|425.58|428.2|425.5|428.28|425.58|428.2|425.5|7
1737634440000|2025-01-23 12:14:00|428.19|425.49|428.12|425.42|428.2|425.5|428.11|425.41|12
1737634450000|2025-01-23 12:14:10|428.11|425.41|428.28|425.58|428.28|425.58|428.1|425.4|9
1737634460000|2025-01-23 12:14:20|428.29|425.59|428.24|425.54|428.3|425.6|428.24|425.54|9
1737634470000|2025-01-23 12:14:30|428.23|425.53|428.1|425.4|428.24|425.54|428.09|425.39|12
1737634480000|2025-01-23 12:14:40|428.09|425.39|428.05|425.35|428.12|425.42|428.05|425.35|10
1737634490000|2025-01-23 12:14:50|428.01|425.31|427.96|425.26|428.01|425.31|427.96|425.26|8
1737634500000|2025-01-23 12:15:00|428.06|425.36|428.06|425.36|428.09|425.39|428.03|425.33|10
1737634510000|2025-01-23 12:15:10|428.07|425.37|428.2|425.5|428.2|425.5|428.07|425.37|11
1737634520000|2025-01-23 12:15:20|428.16|425.46|428.09|425.39|428.16|425.46|428|425.3|8
1737634530000|2025-01-23 12:15:30|428.07|425.37|428.01|425.31|428.08|425.38|428.01|425.31|7
1737634540000|2025-01-23 12:15:40|428|425.3|427.98|425.28|428|425.3|427.95|425.25|8
1737634550000|2025-01-23 12:15:50|427.97|425.27|427.85|425.15|427.97|425.27|427.81|425.11|10
1737634560000|2025-01-23 12:16:00|427.83|425.13|427.89|425.19|427.9|425.2|427.83|425.13|7
1737634570000|2025-01-23 12:16:10|427.88|425.18|428.06|425.36|428.06|425.36|427.85|425.15|9
1737634580000|2025-01-23 12:16:20|428.07|425.37|428.23|425.53|428.27|425.57|428.07|425.37|11
1737634590000|2025-01-23 12:16:30|428.26|425.56|428.32|425.62|428.34|425.64|428.26|425.56|9
1737634600000|2025-01-23 12:16:40|428.33|425.63|428.29|425.59|428.34|425.64|428.27|425.57|6
1737634610000|2025-01-23 12:16:50|428.25|425.55|428.12|425.42|428.25|425.55|428.12|425.42|5
1737634620000|2025-01-23 12:17:00|428.11|425.41|427.95|425.25|428.11|425.41|427.93|425.23|14
1737634630000|2025-01-23 12:17:10|427.94|425.24|427.95|425.25|427.95|425.25|427.93|425.23|5
1737634640000|2025-01-23 12:17:20|427.94|425.24|428.17|425.47|428.23|425.53|427.93|425.23|12
1737634650000|2025-01-23 12:17:30|428.16|425.46|427.97|425.27|428.16|425.46|427.97|425.27|12
1737634660000|2025-01-23 12:17:40|427.84|425.14|427.82|425.12|427.92|425.22|427.82|425.12|13
1737634670000|2025-01-23 12:17:50|427.81|425.11|427.62|424.92|427.81|425.11|427.62|424.92|11
1737634680000|2025-01-23 12:18:00|427.61|424.91|427.53|424.83|427.63|424.93|427.53|424.83|15
1737634690000|2025-01-23 12:18:10|427.55|424.85|427.46|424.76|427.55|424.85|427.46|424.76|8
1737634700000|2025-01-23 12:18:20|427.43|424.73|427.42|424.72|427.43|424.73|427.39|424.69|10
1737634710000|2025-01-23 12:18:30|427.41|424.71|427.32|424.62|427.41|424.71|427.31|424.61|7
1737634720000|2025-01-23 12:18:40|427.31|424.61|427.35|424.65|427.47|424.77|427.31|424.61|13
1737634730000|2025-01-23 12:18:50|427.36|424.66|427.17|424.47|427.36|424.66|427.17|424.47|12
1737634740000|2025-01-23 12:19:00|427.16|424.46|427.06|424.36|427.16|424.46|427.06|424.36|9
1737634750000|2025-01-23 12:19:10|427.05|424.35|427.04|424.34|427.1|424.4|427.03|424.33|14
1737634760000|2025-01-23 12:19:20|427|424.3|427.22|424.52|427.4|424.7|426.99|424.29|17
1737634770000|2025-01-23 12:19:30|427.21|424.51|427.15|424.45|427.21|424.51|427.15|424.45|8
1737634780000|2025-01-23 12:19:40|427.17|424.47|427.04|424.34|427.17|424.47|427.04|424.34|6
1737634790000|2025-01-23 12:19:50|427.03|424.33|427|424.3|427.03|424.33|427|424.3|4
1737634800000|2025-01-23 12:20:00|427.06|424.36|427.4|424.7|427.4|424.7|427.06|424.36|17
1737634810000|2025-01-23 12:20:10|427.48|424.78|427.5|424.8|427.58|424.88|427.47|424.77|11
1737634820000|2025-01-23 12:20:20|427.49|424.79|427.34|424.64|427.49|424.79|427.34|424.64|6
1737634830000|2025-01-23 12:20:30|427.26|424.56|427.25|424.55|427.26|424.56|427.24|424.54|13
1737634840000|2025-01-23 12:20:40|427.2|424.5|427.3|424.6|427.3|424.6|427.12|424.42|12
1737634850000|2025-01-23 12:20:50|427.31|424.61|427.16|424.46|427.31|424.61|427.16|424.46|12
1737634860000|2025-01-23 12:21:00|427.15|424.45|427.27|424.57|427.27|424.57|427.12|424.42|9
1737634870000|2025-01-23 12:21:10|427.38|424.68|427.22|424.52|427.4|424.7|427.22|424.52|10
1737634880000|2025-01-23 12:21:20|427.21|424.51|427.19|424.49|427.21|424.51|427.16|424.46|6
1737634890000|2025-01-23 12:21:30|427.18|424.48|427.04|424.34|427.18|424.48|427.04|424.34|6
1737634900000|2025-01-23 12:21:40|427.03|424.33|426.96|424.26|427.03|424.33|426.96|424.26|9
1737634910000|2025-01-23 12:21:50|426.92|424.22|426.82|424.12|426.92|424.22|426.82|424.12|8
1737634920000|2025-01-23 12:22:00|426.81|424.11|426.89|424.19|426.93|424.23|426.8|424.1|10
1737634930000|2025-01-23 12:22:10|426.88|424.18|426.72|424.02|426.88|424.18|426.72|424.02|12
1737634940000|2025-01-23 12:22:20|426.71|424.01|426.77|424.07|426.91|424.21|426.71|424.01|13
1737634950000|2025-01-23 12:22:30|426.76|424.06|426.72|424.02|426.76|424.06|426.72|424.02|7
1737634960000|2025-01-23 12:22:40|426.71|424.01|426.62|423.92|426.72|424.02|426.62|423.92|8
1737634970000|2025-01-23 12:22:50|426.6|423.9|426.57|423.87|426.6|423.9|426.57|423.87|7
1737634980000|2025-01-23 12:23:00|426.56|423.86|426.51|423.81|426.62|423.92|426.5|423.8|12
1737634990000|2025-01-23 12:23:10|426.5|423.8|426.53|423.83|426.54|423.84|426.42|423.72|10
1737635000000|2025-01-23 12:23:20|426.56|423.86|426.87|424.17|426.87|424.17|426.56|423.86|14
1737635010000|2025-01-23 12:23:30|426.88|424.18|426.82|424.12|426.88|424.18|426.8|424.1|9
1737635020000|2025-01-23 12:23:40|426.83|424.13|427.14|424.44|427.15|424.45|426.83|424.13|17
1737635030000|2025-01-23 12:23:50|427.15|424.45|427.12|424.42|427.15|424.45|427.12|424.42|4
1737635040000|2025-01-23 12:24:00|427.13|424.43|427.19|424.49|427.19|424.49|427.04|424.34|10
1737635050000|2025-01-23 12:24:10|427.18|424.48|427.07|424.37|427.18|424.48|427.07|424.37|2
1737635060000|2025-01-23 12:24:20|427.08|424.38|427.07|424.37|427.08|424.38|427.07|424.37|2
1737635070000|2025-01-23 12:24:30|427.08|424.38|426.97|424.27|427.1|424.4|426.97|424.27|10
1737635080000|2025-01-23 12:24:40|426.93|424.23|426.83|424.13|426.93|424.23|426.83|424.13|6
1737635090000|2025-01-23 12:24:50|426.82|424.12|426.83|424.13|426.83|424.13|426.82|424.12|4
1737635100000|2025-01-23 12:25:00|426.82|424.12|426.77|424.07|426.82|424.12|426.77|424.07|4
1737635110000|2025-01-23 12:25:10|426.82|424.12|427.12|424.42|427.12|424.42|426.82|424.12|10
1737635120000|2025-01-23 12:25:20|427.17|424.47|427.1|424.4|427.19|424.49|427.1|424.4|6
1737635130000|2025-01-23 12:25:30|427.11|424.41|427.29|424.59|427.29|424.59|427.11|424.41|9
1737635140000|2025-01-23 12:25:40|427.3|424.6|427.37|424.67|427.37|424.67|427.3|424.6|3
1737635150000|2025-01-23 12:25:50|427.41|424.71|427.44|424.74|427.45|424.75|427.41|424.71|5
1737635160000|2025-01-23 12:26:00|427.43|424.73|427.6|424.9|427.61|424.91|427.43|424.73|11
1737635170000|2025-01-23 12:26:10|427.61|424.91|427.81|425.11|427.83|425.13|427.6|424.9|11
1737635180000|2025-01-23 12:26:20|427.82|425.12|427.79|425.09|427.82|425.12|427.78|425.08|3
1737635190000|2025-01-23 12:26:30|427.8|425.1|427.78|425.08|427.83|425.13|427.78|425.08|6
1737635200000|2025-01-23 12:26:40|427.79|425.09|427.83|425.13|427.83|425.13|427.79|425.09|5
1737635210000|2025-01-23 12:26:50|427.84|425.14|427.88|425.18|427.88|425.18|427.84|425.14|5
1737635220000|2025-01-23 12:27:00|427.89|425.19|428.03|425.33|428.03|425.33|427.89|425.19|7
1737635230000|2025-01-23 12:27:10|428.04|425.34|427.96|425.26|428.06|425.36|427.94|425.24|8
1737635240000|2025-01-23 12:27:20|427.97|425.27|428|425.3|428|425.3|427.97|425.27|4
1737635250000|2025-01-23 12:27:30|428.01|425.31|427.95|425.25|428.03|425.33|427.94|425.24|5
1737635260000|2025-01-23 12:27:40|427.96|425.26|428.32|425.62|428.32|425.62|427.96|425.26|14
1737635270000|2025-01-23 12:27:50|428.33|425.63|428.47|425.77|428.48|425.78|428.33|425.63|13
1737635280000|2025-01-23 12:28:00|428.48|425.78|428.39|425.69|428.5|425.8|428.39|425.69|12
1737635290000|2025-01-23 12:28:10|428.4|425.7|428.52|425.82|428.53|425.83|428.4|425.7|8
1737635300000|2025-01-23 12:28:20|428.53|425.83|428.5|425.8|428.6|425.9|428.44|425.74|10
1737635310000|2025-01-23 12:28:30|428.51|425.81|428.58|425.88|428.58|425.88|428.51|425.81|8
1737635320000|2025-01-23 12:28:40|428.59|425.89|428.57|425.87|428.64|425.94|428.55|425.85|9
1737635330000|2025-01-23 12:28:50|428.58|425.88|428.52|425.82|428.6|425.9|428.51|425.81|11
1737635340000|2025-01-23 12:29:00|428.51|425.81|428.47|425.77|428.54|425.84|428.42|425.72|11
1737635350000|2025-01-23 12:29:10|428.48|425.78|428.45|425.75|428.49|425.79|428.42|425.72|8
1737635360000|2025-01-23 12:29:20|428.44|425.74|428.48|425.78|428.48|425.78|428.39|425.69|9
1737635370000|2025-01-23 12:29:30|428.49|425.79|428.62|425.92|428.62|425.92|428.49|425.79|10
1737635380000|2025-01-23 12:29:40|428.61|425.91|428.54|425.84|428.61|425.91|428.54|425.84|7
1737635390000|2025-01-23 12:29:50|428.56|425.86|428.73|426.03|428.74|426.04|428.56|425.86|17
1737635400000|2025-01-23 12:30:00|428.74|426.04|428.61|425.91|428.74|426.04|428.54|425.84|8
1737635410000|2025-01-23 12:30:10|428.62|425.92|428.36|425.66|428.62|425.92|428.34|425.64|14
1737635420000|2025-01-23 12:30:20|428.37|425.67|428.31|425.61|428.38|425.68|428.28|425.58|11
1737635430000|2025-01-23 12:30:30|428.32|425.62|428.27|425.57|428.34|425.64|428.19|425.49|11
1737635440000|2025-01-23 12:30:40|428.26|425.56|428.2|425.5|428.26|425.56|428.19|425.49|11
1737635450000|2025-01-23 12:30:50|428.21|425.51|428.11|425.41|428.21|425.51|428.06|425.36|15
1737635460000|2025-01-23 12:31:00|428.12|425.42|428.12|425.42|428.14|425.44|428.1|425.4|7
1737635470000|2025-01-23 12:31:10|428.13|425.43|428|425.3|428.13|425.43|427.98|425.28|12
1737635480000|2025-01-23 12:31:20|427.99|425.29|428.08|425.38|428.1|425.4|427.99|425.29|13
1737635490000|2025-01-23 12:31:30|428.07|425.37|428.14|425.44|428.16|425.46|428.02|425.32|11
1737635500000|2025-01-23 12:31:40|428.15|425.45|428.07|425.37|428.15|425.45|428.06|425.36|9
1737635510000|2025-01-23 12:31:50|428.06|425.36|428.03|425.33|428.06|425.36|428.03|425.33|4
1737635520000|2025-01-23 12:32:00|428.02|425.32|427.9|425.2|428.02|425.32|427.82|425.12|15
1737635530000|2025-01-23 12:32:10|427.91|425.21|428.2|425.5|428.2|425.5|427.91|425.21|16
1737635540000|2025-01-23 12:32:20|428.21|425.51|428.46|425.76|428.46|425.76|428.21|425.51|19
1737635550000|2025-01-23 12:32:30|428.47|425.77|428.66|425.96|428.66|425.96|428.47|425.77|12
1737635560000|2025-01-23 12:32:40|428.67|425.97|428.96|426.26|428.96|426.26|428.67|425.97|18
1737635570000|2025-01-23 12:32:50|428.97|426.27|428.84|426.14|428.98|426.28|428.83|426.13|17
1737635580000|2025-01-23 12:33:00|428.83|426.13|428.92|426.22|428.92|426.22|428.83|426.13|13
1737635590000|2025-01-23 12:33:10|428.93|426.23|429.1|426.4|429.1|426.4|428.87|426.17|15
1737635600000|2025-01-23 12:33:20|429.11|426.41|429.15|426.45|429.15|426.45|429.11|426.41|5
1737635610000|2025-01-23 12:33:30|429.16|426.46|429.26|426.56|429.26|426.56|429.11|426.41|13
1737635620000|2025-01-23 12:33:40|429.27|426.57|429.55|426.85|429.55|426.85|429.26|426.56|18
1737635630000|2025-01-23 12:33:50|429.56|426.86|429.49|426.79|429.57|426.87|429.46|426.76|16
1737635640000|2025-01-23 12:34:00|429.5|426.8|429.47|426.77|429.5|426.8|429.32|426.62|17
1737635650000|2025-01-23 12:34:10|429.46|426.76|429.42|426.72|429.47|426.77|429.37|426.67|12
1737635660000|2025-01-23 12:34:20|429.28|426.58|429.47|426.77|429.47|426.77|429.28|426.58|13
1737635670000|2025-01-23 12:34:30|429.48|426.78|429.58|426.88|429.58|426.88|429.47|426.77|11
1737635680000|2025-01-23 12:34:40|429.59|426.89|429.73|427.03|429.73|427.03|429.59|426.89|6
1737635690000|2025-01-23 12:34:50|429.74|427.04|429.76|427.06|429.76|427.06|429.73|427.03|9
1737635700000|2025-01-23 12:35:00|429.8|427.1|429.7|427|429.81|427.11|429.69|426.99|15
1737635710000|2025-01-23 12:35:10|429.71|427.01|429.69|426.99|429.71|427.01|429.62|426.92|14
1737635720000|2025-01-23 12:35:20|429.68|426.98|429.74|427.04|429.74|427.04|429.59|426.89|14
1737635730000|2025-01-23 12:35:30|429.75|427.05|429.89|427.19|429.89|427.19|429.75|427.05|9
1737635740000|2025-01-23 12:35:40|429.9|427.2|430.04|427.34|430.07|427.37|429.9|427.2|11
1737635750000|2025-01-23 12:35:50|430.05|427.35|429.91|427.21|430.05|427.35|429.89|427.19|14
1737635760000|2025-01-23 12:36:00|429.9|427.2|429.84|427.14|429.91|427.21|429.82|427.12|11
1737635770000|2025-01-23 12:36:10|429.96|427.26|430.17|427.47|430.17|427.47|429.95|427.25|16
1737635780000|2025-01-23 12:36:20|430.18|427.48|430.29|427.59|430.3|427.6|430.18|427.48|10
1737635790000|2025-01-23 12:36:30|430.28|427.58|430.28|427.58|430.33|427.63|430.27|427.57|14
1737635800000|2025-01-23 12:36:40|430.27|427.57|430.23|427.53|430.3|427.6|430.22|427.52|12
1737635810000|2025-01-23 12:36:50|430.24|427.54|430.33|427.63|430.33|427.63|430.23|427.53|7
1737635820000|2025-01-23 12:37:00|430.34|427.64|430.24|427.54|430.34|427.64|430.23|427.53|12
1737635830000|2025-01-23 12:37:10|430.25|427.55|430.3|427.6|430.32|427.62|430.25|427.55|11
1737635840000|2025-01-23 12:37:20|430.31|427.61|430.32|427.62|430.32|427.62|430.23|427.53|13
1737635850000|2025-01-23 12:37:30|430.31|427.61|430.26|427.56|430.31|427.61|430.26|427.56|7
1737635860000|2025-01-23 12:37:40|430.25|427.55|430.17|427.47|430.25|427.55|430.16|427.46|12
1737635870000|2025-01-23 12:37:50|430.18|427.48|430.22|427.52|430.23|427.53|430.18|427.48|8
1737635880000|2025-01-23 12:38:00|430.23|427.53|430.05|427.35|430.23|427.53|430.04|427.34|11
1737635890000|2025-01-23 12:38:10|430.06|427.36|429.95|427.25|430.09|427.39|429.94|427.24|11
1737635900000|2025-01-23 12:38:20|429.94|427.24|429.74|427.04|429.95|427.25|429.74|427.04|12
1737635910000|2025-01-23 12:38:30|429.75|427.05|429.71|427.01|429.75|427.05|429.66|426.96|8
1737635920000|2025-01-23 12:38:40|429.7|427|429.65|426.95|429.71|427.01|429.63|426.93|10
1737635930000|2025-01-23 12:38:50|429.66|426.96|429.62|426.92|429.69|426.99|429.62|426.92|12
1737635940000|2025-01-23 12:39:00|429.63|426.93|429.42|426.72|429.63|426.93|429.4|426.7|12
1737635950000|2025-01-23 12:39:10|429.43|426.73|429.5|426.8|429.5|426.8|429.43|426.73|6
1737635960000|2025-01-23 12:39:20|429.54|426.84|429.65|426.95|429.65|426.95|429.53|426.83|8
1737635970000|2025-01-23 12:39:30|429.66|426.96|429.69|426.99|429.73|427.03|429.66|426.96|12
1737635980000|2025-01-23 12:39:40|429.66|426.96|429.51|426.81|429.67|426.97|429.51|426.81|16
1737635990000|2025-01-23 12:39:50|429.52|426.82|429.49|426.79|429.55|426.85|429.49|426.79|12
1737636000000|2025-01-23 12:40:00|429.5|426.8|429.38|426.68|429.5|426.8|429.35|426.65|16
1737636010000|2025-01-23 12:40:10|429.34|426.64|429.21|426.51|429.34|426.64|429.21|426.51|12
1737636020000|2025-01-23 12:40:20|429.22|426.52|429.27|426.57|429.27|426.57|429.16|426.46|15
1737636030000|2025-01-23 12:40:30|429.28|426.58|429.15|426.45|429.28|426.58|429.1|426.4|16
1737636040000|2025-01-23 12:40:40|429.14|426.44|429.11|426.41|429.14|426.44|429.08|426.38|5
1737636050000|2025-01-23 12:40:50|429.1|426.4|429.03|426.33|429.1|426.4|429.03|426.33|13
1737636060000|2025-01-23 12:41:00|429.02|426.32|429.06|426.36|429.06|426.36|428.93|426.23|10
1737636070000|2025-01-23 12:41:10|429.12|426.42|429.22|426.52|429.22|426.52|429.12|426.42|7
1737636080000|2025-01-23 12:41:20|429.23|426.53|429.19|426.49|429.23|426.53|429.16|426.46|7
1737636090000|2025-01-23 12:41:30|429.21|426.51|428.96|426.26|429.21|426.51|428.93|426.23|14
1737636100000|2025-01-23 12:41:40|428.9|426.2|428.83|426.13|428.94|426.24|428.81|426.11|14
1737636110000|2025-01-23 12:41:50|428.82|426.12|428.79|426.09|428.82|426.12|428.78|426.08|10
1737636120000|2025-01-23 12:42:00|428.78|426.08|428.74|426.04|428.79|426.09|428.73|426.03|9
1737636130000|2025-01-23 12:42:10|428.73|426.03|428.62|425.92|428.73|426.03|428.58|425.88|15
1737636140000|2025-01-23 12:42:20|428.61|425.91|428.54|425.84|428.61|425.91|428.53|425.83|9
1737636150000|2025-01-23 12:42:30|428.63|425.93|428.62|425.92|428.63|425.93|428.61|425.91|8
1737636160000|2025-01-23 12:42:40|428.63|425.93|428.63|425.93|428.63|425.93|428.62|425.92|9
1737636170000|2025-01-23 12:42:50|428.62|425.92|428.5|425.8|428.62|425.92|428.49|425.79|9
1737636180000|2025-01-23 12:43:00|428.49|425.79|428.6|425.9|428.6|425.9|428.47|425.77|8
1737636190000|2025-01-23 12:43:10|428.61|425.91|428.77|426.07|428.77|426.07|428.61|425.91|10
1737636200000|2025-01-23 12:43:20|428.78|426.08|428.79|426.09|428.89|426.19|428.77|426.07|18
1737636210000|2025-01-23 12:43:30|428.8|426.1|428.87|426.17|428.9|426.2|428.79|426.09|9
1737636220000|2025-01-23 12:43:40|428.88|426.18|428.88|426.18|428.89|426.19|428.8|426.1|9
1737636230000|2025-01-23 12:43:50|428.87|426.17|428.82|426.12|428.88|426.18|428.81|426.11|9
1737636240000|2025-01-23 12:44:00|428.83|426.13|428.83|426.13|428.85|426.15|428.83|426.13|11
1737636250000|2025-01-23 12:44:10|428.82|426.12|428.76|426.06|428.82|426.12|428.74|426.04|12
1737636260000|2025-01-23 12:44:20|428.77|426.07|428.68|425.98|428.77|426.07|428.66|425.96|8
1737636270000|2025-01-23 12:44:30|428.69|425.99|428.6|425.9|428.72|426.02|428.59|425.89|9
1737636280000|2025-01-23 12:44:40|428.61|425.91|428.6|425.9|428.61|425.91|428.58|425.88|8
1737636290000|2025-01-23 12:44:50|428.61|425.91|428.78|426.08|428.78|426.08|428.61|425.91|13
1737636300000|2025-01-23 12:45:00|428.79|426.09|429|426.3|429.01|426.31|428.78|426.08|15
1737636310000|2025-01-23 12:45:10|429.01|426.31|429.07|426.37|429.18|426.48|429.01|426.31|18
1737636320000|2025-01-23 12:45:20|429.08|426.38|429.04|426.34|429.1|426.4|428.97|426.27|10
1737636330000|2025-01-23 12:45:30|429.05|426.35|428.85|426.15|429.06|426.36|428.84|426.14|12
1737636340000|2025-01-23 12:45:40|428.84|426.14|428.72|426.02|428.85|426.15|428.72|426.02|4
1737636350000|2025-01-23 12:45:50|428.71|426.01|428.52|425.82|428.73|426.03|428.52|425.82|11
1737636360000|2025-01-23 12:46:00|428.51|425.81|428.45|425.75|428.51|425.81|428.45|425.75|7
1737636370000|2025-01-23 12:46:10|428.46|425.76|428.49|425.79|428.49|425.79|428.44|425.74|11
1737636380000|2025-01-23 12:46:20|428.48|425.78|428.3|425.6|428.48|425.78|428.3|425.6|10
1737636390000|2025-01-23 12:46:30|428.29|425.59|428.19|425.49|428.29|425.59|428.18|425.48|16
1737636400000|2025-01-23 12:46:40|428.2|425.5|428.21|425.51|428.22|425.52|428.19|425.49|13
1737636410000|2025-01-23 12:46:50|428.09|425.39|428.07|425.37|428.11|425.41|428|425.3|9
1737636420000|2025-01-23 12:47:00|428.06|425.36|427.93|425.23|428.06|425.36|427.87|425.17|13
1737636430000|2025-01-23 12:47:10|427.96|425.26|428|425.3|428.1|425.4|427.96|425.26|13
1737636440000|2025-01-23 12:47:20|427.92|425.22|428.06|425.36|428.06|425.36|427.85|425.15|21
1737636450000|2025-01-23 12:47:30|428.07|425.37|428.03|425.33|428.11|425.41|428|425.3|11
1737636460000|2025-01-23 12:47:40|428.04|425.34|427.99|425.29|428.09|425.39|427.96|425.26|10
1737636470000|2025-01-23 12:47:50|428|425.3|428.1|425.4|428.1|425.4|428|425.3|11
1737636480000|2025-01-23 12:48:00|428.11|425.41|427.93|425.23|428.12|425.42|427.91|425.21|14
1737636490000|2025-01-23 12:48:10|427.94|425.24|428.04|425.34|428.04|425.34|427.94|425.24|11
1737636500000|2025-01-23 12:48:20|428.05|425.35|428.28|425.58|428.28|425.58|428.05|425.35|14
1737636510000|2025-01-23 12:48:30|428.29|425.59|428.13|425.43|428.29|425.59|428.13|425.43|13
1737636520000|2025-01-23 12:48:40|428.14|425.44|428.07|425.37|428.16|425.46|428.07|425.37|13
1737636530000|2025-01-23 12:48:50|428.08|425.38|427.93|425.23|428.11|425.41|427.93|425.23|15
1737636540000|2025-01-23 12:49:00|427.94|425.24|428.15|425.45|428.15|425.45|427.94|425.24|12
1737636550000|2025-01-23 12:49:10|428.14|425.44|428.12|425.42|428.15|425.45|428.02|425.32|15
1737636560000|2025-01-23 12:49:20|428.13|425.43|428.36|425.66|428.36|425.66|428.13|425.43|14
1737636570000|2025-01-23 12:49:30|428.37|425.67|428.31|425.61|428.37|425.67|428.21|425.51|14
1737636580000|2025-01-23 12:49:40|428.32|425.62|428.39|425.69|428.39|425.69|428.32|425.62|8
1737636590000|2025-01-23 12:49:50|428.4|425.7|428.43|425.73|428.43|425.73|428.4|425.7|4
1737636600000|2025-01-23 12:50:00|428.39|425.69|428.7|426|428.71|426.01|428.38|425.68|14
1737636610000|2025-01-23 12:50:10|428.71|426.01|428.81|426.11|428.81|426.11|428.71|426.01|7
1737636620000|2025-01-23 12:50:20|428.74|426.04|428.76|426.06|428.78|426.08|428.7|426|14
1737636630000|2025-01-23 12:50:30|428.77|426.07|428.79|426.09|428.81|426.11|428.72|426.02|12
1737636640000|2025-01-23 12:50:40|428.8|426.1|428.8|426.1|428.82|426.12|428.8|426.1|11
1737636650000|2025-01-23 12:50:50|428.81|426.11|428.81|426.11|428.81|426.11|428.73|426.03|10
1737636660000|2025-01-23 12:51:00|428.85|426.15|428.79|426.09|428.85|426.15|428.64|425.94|12
1737636670000|2025-01-23 12:51:10|428.8|426.1|428.7|426|428.83|426.13|428.68|425.98|17
1737636680000|2025-01-23 12:51:20|428.71|426.01|428.77|426.07|428.77|426.07|428.71|426.01|18
1737636690000|2025-01-23 12:51:30|428.72|426.02|428.66|425.96|428.73|426.03|428.64|425.94|13
1737636700000|2025-01-23 12:51:40|428.65|425.95|428.58|425.88|428.66|425.96|428.58|425.88|11
1737636710000|2025-01-23 12:51:50|428.48|425.78|428.49|425.79|428.49|425.79|428.43|425.73|14
1737636720000|2025-01-23 12:52:00|428.54|425.84|428.52|425.82|428.55|425.85|428.4|425.7|14
1737636730000|2025-01-23 12:52:10|428.53|425.83|428.57|425.87|428.59|425.89|428.53|425.83|9
1737636740000|2025-01-23 12:52:20|428.55|425.85|428.4|425.7|428.55|425.85|428.39|425.69|14
1737636750000|2025-01-23 12:52:30|428.63|425.93|428.68|425.98|428.68|425.98|428.63|425.93|12
1737636760000|2025-01-23 12:52:40|428.67|425.97|428.58|425.88|428.67|425.97|428.57|425.87|9
1737636770000|2025-01-23 12:52:50|428.57|425.87|428.65|425.95|428.65|425.95|428.57|425.87|11
1737636780000|2025-01-23 12:53:00|428.69|425.99|428.65|425.95|428.72|426.02|428.62|425.92|17
1737636790000|2025-01-23 12:53:10|428.64|425.94|428.73|426.03|428.73|426.03|428.64|425.94|11
1737636800000|2025-01-23 12:53:20|428.72|426.02|428.64|425.94|428.72|426.02|428.64|425.94|13
1737636810000|2025-01-23 12:53:30|428.63|425.93|428.63|425.93|428.64|425.94|428.52|425.82|13
1737636820000|2025-01-23 12:53:40|428.64|425.94|428.55|425.85|428.66|425.96|428.49|425.79|11
1737636830000|2025-01-23 12:53:50|428.56|425.86|428.61|425.91|428.62|425.92|428.56|425.86|11
1737636840000|2025-01-23 12:54:00|428.62|425.92|428.71|426.01|428.72|426.02|428.6|425.9|13
1737636850000|2025-01-23 12:54:10|428.72|426.02|428.78|426.08|428.81|426.11|428.7|426|13
1737636860000|2025-01-23 12:54:20|428.79|426.09|428.89|426.19|428.89|426.19|428.77|426.07|9
1737636870000|2025-01-23 12:54:30|428.88|426.18|428.76|426.06|428.88|426.18|428.69|425.99|10
1737636880000|2025-01-23 12:54:40|428.77|426.07|428.84|426.14|428.84|426.14|428.76|426.06|6
1737636890000|2025-01-23 12:54:50|428.83|426.13|428.75|426.05|428.83|426.13|428.69|425.99|15
1737636900000|2025-01-23 12:55:00|428.76|426.06|428.62|425.92|428.76|426.06|428.6|425.9|16
1737636910000|2025-01-23 12:55:10|428.61|425.91|428.56|425.86|428.61|425.91|428.56|425.86|6
1737636920000|2025-01-23 12:55:20|428.55|425.85|428.46|425.76|428.55|425.85|428.45|425.75|10
1737636930000|2025-01-23 12:55:30|428.45|425.75|428.3|425.6|428.45|425.75|428.3|425.6|13
1737636940000|2025-01-23 12:55:40|428.29|425.59|428.25|425.55|428.34|425.64|428.25|425.55|14
1737636950000|2025-01-23 12:55:50|428.26|425.56|428.17|425.47|428.26|425.56|428.17|425.47|11
1737636960000|2025-01-23 12:56:00|428.18|425.48|428.13|425.43|428.19|425.49|428.13|425.43|8
1737636970000|2025-01-23 12:56:10|428.12|425.42|428.28|425.58|428.28|425.58|428.12|425.42|10
1737636980000|2025-01-23 12:56:20|428.29|425.59|428.55|425.85|428.55|425.85|428.27|425.57|12
1737636990000|2025-01-23 12:56:30|428.54|425.84|428.55|425.85|428.57|425.87|428.54|425.84|8
1737637000000|2025-01-23 12:56:40|428.54|425.84|428.51|425.81|428.54|425.84|428.51|425.81|4
1737637010000|2025-01-23 12:56:50|428.5|425.8|428.62|425.92|428.62|425.92|428.5|425.8|9
1737637020000|2025-01-23 12:57:00|428.61|425.91|428.64|425.94|428.65|425.95|428.59|425.89|7
1737637030000|2025-01-23 12:57:10|428.62|425.92|428.74|426.04|428.74|426.04|428.62|425.92|9
1737637040000|2025-01-23 12:57:20|428.73|426.03|428.72|426.02|428.73|426.03|428.69|425.99|5
1737637050000|2025-01-23 12:57:30|428.73|426.03|428.46|425.76|428.73|426.03|428.45|425.75|11
1737637060000|2025-01-23 12:57:40|428.47|425.77|428.33|425.63|428.48|425.78|428.33|425.63|10
1737637070000|2025-01-23 12:57:50|428.32|425.62|428.3|425.6|428.33|425.63|428.3|425.6|7
1737637080000|2025-01-23 12:58:00|428.29|425.59|428.24|425.54|428.29|425.59|428.24|425.54|7
1737637090000|2025-01-23 12:58:10|428.3|425.6|428.35|425.65|428.35|425.65|428.29|425.59|8
1737637100000|2025-01-23 12:58:20|428.36|425.66|428.25|425.55|428.4|425.7|428.25|425.55|9
1737637110000|2025-01-23 12:58:30|428.24|425.54|428.18|425.48|428.24|425.54|428.18|425.48|7
1737637120000|2025-01-23 12:58:40|428.17|425.47|428.14|425.44|428.17|425.47|428.14|425.44|4
1737637130000|2025-01-23 12:58:50|428.13|425.43|428.02|425.32|428.14|425.44|428.02|425.32|7
1737637140000|2025-01-23 12:59:00|428.01|425.31|427.94|425.24|428.02|425.32|427.93|425.23|10
1737637150000|2025-01-23 12:59:10|427.95|425.25|427.94|425.24|427.95|425.25|427.93|425.23|4
1737637160000|2025-01-23 12:59:20|427.88|425.18|427.86|425.16|427.88|425.18|427.83|425.13|15
1737637170000|2025-01-23 12:59:30|427.85|425.15|427.85|425.15|427.85|425.15|427.85|425.15|1
1737637180000|2025-01-23 12:59:40|427.79|425.09|427.92|425.22|427.93|425.23|427.79|425.09|8
1737637190000|2025-01-23 12:59:50|427.91|425.21|427.91|425.21|427.99|425.29|427.89|425.19|7
1737637200000|2025-01-23 13:00:00|427.92|425.22|427.71|425.01|427.92|425.22|427.66|424.96|16
1737637210000|2025-01-23 13:00:10|427.73|425.03|427.87|425.17|427.87|425.17|427.73|425.03|15
1737637220000|2025-01-23 13:00:20|427.88|425.18|428.03|425.33|428.12|425.42|427.88|425.18|12
1737637230000|2025-01-23 13:00:30|428.04|425.34|427.92|425.22|428.06|425.36|427.88|425.18|12
1737637240000|2025-01-23 13:00:40|427.91|425.21|427.86|425.16|427.92|425.22|427.85|425.15|12
1737637250000|2025-01-23 13:00:50|427.87|425.17|427.77|425.07|427.87|425.17|427.74|425.04|13
1737637260000|2025-01-23 13:01:00|427.76|425.06|427.64|424.94|427.77|425.07|427.58|424.88|17
1737637270000|2025-01-23 13:01:10|427.63|424.93|427.67|424.97|427.68|424.98|427.63|424.93|11
1737637280000|2025-01-23 13:01:20|427.66|424.96|427.72|425.02|427.72|425.02|427.59|424.89|11
1737637290000|2025-01-23 13:01:30|427.76|425.06|428.09|425.39|428.09|425.39|427.76|425.06|13
1737637300000|2025-01-23 13:01:40|428.1|425.4|428.26|425.56|428.26|425.56|428.1|425.4|14
1737637310000|2025-01-23 13:01:50|428.3|425.6|428.28|425.58|428.31|425.61|428.28|425.58|5
1737637320000|2025-01-23 13:02:00|428.27|425.57|428.11|425.41|428.27|425.57|428.11|425.41|10
1737637330000|2025-01-23 13:02:10|428.12|425.42|428.35|425.65|428.36|425.66|428.12|425.42|13
1737637340000|2025-01-23 13:02:20|428.36|425.66|428.59|425.89|428.59|425.89|428.36|425.66|16
1737637350000|2025-01-23 13:02:30|428.62|425.92|428.79|426.09|428.79|426.09|428.62|425.92|11
1737637360000|2025-01-23 13:02:40|428.8|426.1|428.82|426.12|428.82|426.12|428.8|426.1|3
1737637370000|2025-01-23 13:02:50|428.87|426.17|428.86|426.16|428.92|426.22|428.85|426.15|16
1737637380000|2025-01-23 13:03:00|428.89|426.19|429.01|426.31|429.01|426.31|428.89|426.19|8
1737637390000|2025-01-23 13:03:10|429.02|426.32|428.92|426.22|429.02|426.32|428.88|426.18|11
1737637400000|2025-01-23 13:03:20|428.91|426.21|428.83|426.13|428.91|426.21|428.8|426.1|9
1737637410000|2025-01-23 13:03:30|428.88|426.18|429.16|426.46|429.16|426.46|428.88|426.18|15
1737637420000|2025-01-23 13:03:40|429.17|426.47|429.33|426.63|429.35|426.65|429.17|426.47|15
1737637430000|2025-01-23 13:03:50|429.34|426.64|429.3|426.6|429.34|426.64|429.08|426.38|12
1737637440000|2025-01-23 13:04:00|429.31|426.61|429.05|426.35|429.31|426.61|429.04|426.34|16
1737637450000|2025-01-23 13:04:10|429.06|426.36|429.07|426.37|429.08|426.38|429.05|426.35|10
1737637460000|2025-01-23 13:04:20|429.06|426.36|429.09|426.39|429.09|426.39|429.06|426.36|8
1737637470000|2025-01-23 13:04:30|429.1|426.4|429.06|426.36|429.1|426.4|429.06|426.36|9
1737637480000|2025-01-23 13:04:40|428.98|426.28|428.95|426.25|429.04|426.34|428.91|426.21|13
1737637490000|2025-01-23 13:04:50|429|426.3|428.95|426.25|429.03|426.33|428.95|426.25|13
1737637500000|2025-01-23 13:05:00|428.79|426.09|428.63|425.93|428.83|426.13|428.62|425.92|17
1737637510000|2025-01-23 13:05:10|428.64|425.94|428.58|425.88|428.71|426.01|428.58|425.88|15
1737637520000|2025-01-23 13:05:20|428.59|425.89|428.55|425.85|428.59|425.89|428.45|425.75|12
1737637530000|2025-01-23 13:05:30|428.56|425.86|428.56|425.86|428.57|425.87|428.41|425.71|12
1737637540000|2025-01-23 13:05:40|428.66|425.96|428.63|425.93|428.66|425.96|428.58|425.88|8
1737637550000|2025-01-23 13:05:50|428.64|425.94|428.6|425.9|428.66|425.96|428.58|425.88|15
1737637560000|2025-01-23 13:06:00|428.61|425.91|428.62|425.92|428.62|425.92|428.55|425.85|10
1737637570000|2025-01-23 13:06:10|428.63|425.93|428.78|426.08|428.78|426.08|428.61|425.91|16
1737637580000|2025-01-23 13:06:20|428.79|426.09|428.94|426.24|428.94|426.24|428.78|426.08|10
1737637590000|2025-01-23 13:06:30|428.95|426.25|429.19|426.49|429.24|426.54|428.95|426.25|18
1737637600000|2025-01-23 13:06:40|429.2|426.5|429.2|426.5|429.21|426.51|429.19|426.49|11
1737637610000|2025-01-23 13:06:50|429.21|426.51|429.16|426.46|429.21|426.51|429.14|426.44|9
1737637620000|2025-01-23 13:07:00|429.21|426.51|429.14|426.44|429.22|426.52|429.11|426.41|15
1737637630000|2025-01-23 13:07:10|429.15|426.45|429.1|426.4|429.15|426.45|429.05|426.35|11
1737637640000|2025-01-23 13:07:20|429.11|426.41|429.08|426.38|429.13|426.43|429.08|426.38|7
1737637650000|2025-01-23 13:07:30|429.09|426.39|429.03|426.33|429.13|426.43|428.98|426.28|16
1737637660000|2025-01-23 13:07:40|429.04|426.34|428.99|426.29|429.13|426.43|428.99|426.29|11
1737637670000|2025-01-23 13:07:50|429|426.3|429.17|426.47|429.17|426.47|429|426.3|15
1737637680000|2025-01-23 13:08:00|429.21|426.51|429.17|426.47|429.23|426.53|429.12|426.42|8
1737637690000|2025-01-23 13:08:10|429.09|426.39|429.09|426.39|429.09|426.39|429.07|426.37|5
1737637700000|2025-01-23 13:08:20|429.08|426.38|429.15|426.45|429.15|426.45|429.08|426.38|3
1737637710000|2025-01-23 13:08:30|429.14|426.44|429.11|426.41|429.19|426.49|429.08|426.38|9
1737637720000|2025-01-23 13:08:40|428.95|426.25|428.92|426.22|429|426.3|428.9|426.2|12
1737637730000|2025-01-23 13:08:50|428.93|426.23|428.9|426.2|428.93|426.23|428.89|426.19|4
1737637740000|2025-01-23 13:09:00|428.89|426.19|428.82|426.12|428.89|426.19|428.81|426.11|10
1737637750000|2025-01-23 13:09:10|428.81|426.11|428.73|426.03|428.81|426.11|428.73|426.03|8
1737637760000|2025-01-23 13:09:20|428.72|426.02|428.87|426.17|428.89|426.19|428.61|425.91|9
1737637770000|2025-01-23 13:09:30|428.86|426.16|428.73|426.03|428.86|426.16|428.71|426.01|11
1737637780000|2025-01-23 13:09:40|428.72|426.02|428.66|425.96|428.72|426.02|428.66|425.96|4
1737637790000|2025-01-23 13:09:50|428.67|425.97|428.66|425.96|428.67|425.97|428.65|425.95|8
1737637800000|2025-01-23 13:10:00|428.97|426.27|428.83|426.13|429.07|426.37|428.8|426.1|19
1737637810000|2025-01-23 13:10:10|428.82|426.12|428.63|425.93|428.82|426.12|428.63|425.93|13
1737637820000|2025-01-23 13:10:20|428.64|425.94|428.62|425.92|428.64|425.94|428.62|425.92|7
1737637830000|2025-01-23 13:10:30|428.61|425.91|428.48|425.78|428.61|425.91|428.48|425.78|8
1737637840000|2025-01-23 13:10:40|428.44|425.74|428.21|425.51|428.44|425.74|428.2|425.5|15
1737637850000|2025-01-23 13:10:50|428.18|425.48|428.15|425.45|428.2|425.5|428.15|425.45|7
1737637860000|2025-01-23 13:11:00|428.14|425.44|428.11|425.41|428.14|425.44|428.06|425.36|8
1737637870000|2025-01-23 13:11:10|428.12|425.42|428.33|425.63|428.33|425.63|428.12|425.42|6
1737637880000|2025-01-23 13:11:20|428.32|425.62|428.2|425.5|428.35|425.65|428.2|425.5|13
1737637890000|2025-01-23 13:11:30|428.19|425.49|428.23|425.53|428.23|425.53|428.19|425.49|3
1737637900000|2025-01-23 13:11:40|428.22|425.52|428.26|425.56|428.26|425.56|428.18|425.48|9
1737637910000|2025-01-23 13:11:50|428.27|425.57|428.45|425.75|428.46|425.76|428.27|425.57|16
1737637920000|2025-01-23 13:12:00|428.49|425.79|428.71|426.01|428.71|426.01|428.49|425.79|13
1737637930000|2025-01-23 13:12:10|428.69|425.99|428.84|426.14|428.84|426.14|428.69|425.99|10
1737637940000|2025-01-23 13:12:20|428.88|426.18|428.79|426.09|428.91|426.21|428.79|426.09|14
1737637950000|2025-01-23 13:12:30|428.8|426.1|428.73|426.03|428.8|426.1|428.69|425.99|11
1737637960000|2025-01-23 13:12:40|428.74|426.04|428.96|426.26|428.96|426.26|428.74|426.04|11
1737637970000|2025-01-23 13:12:50|429|426.3|429.14|426.44|429.15|426.45|429|426.3|9
1737637980000|2025-01-23 13:13:00|429.15|426.45|429.22|426.52|429.23|426.53|429.14|426.44|9
1737637990000|2025-01-23 13:13:10|429.21|426.51|429.33|426.63|429.34|426.64|429.04|426.34|20
1737638000000|2025-01-23 13:13:20|429.34|426.64|429.27|426.57|429.34|426.64|429.27|426.57|7
1737638010000|2025-01-23 13:13:30|429.28|426.58|429|426.3|429.28|426.58|428.97|426.27|18
1737638020000|2025-01-23 13:13:40|429.01|426.31|429|426.3|429.03|426.33|429|426.3|8
1737638030000|2025-01-23 13:13:50|428.99|426.29|428.91|426.21|428.99|426.29|428.89|426.19|8
1737638040000|2025-01-23 13:14:00|428.92|426.22|428.87|426.17|428.93|426.23|428.82|426.12|16
1737638050000|2025-01-23 13:14:10|428.86|426.16|428.96|426.26|428.96|426.26|428.82|426.12|12
1737638060000|2025-01-23 13:14:20|428.97|426.27|429.06|426.36|429.06|426.36|428.91|426.21|11
1737638070000|2025-01-23 13:14:30|429.07|426.37|428.99|426.29|429.08|426.38|428.94|426.24|9
1737638080000|2025-01-23 13:14:40|428.98|426.28|429.13|426.43|429.13|426.43|428.97|426.27|12
1737638090000|2025-01-23 13:14:50|429.11|426.41|429.15|426.45|429.15|426.45|429.11|426.41|7
1737638100000|2025-01-23 13:15:00|429.18|426.48|429.33|426.63|429.38|426.68|429.18|426.48|14
1737638110000|2025-01-23 13:15:10|429.32|426.62|429.15|426.45|429.32|426.62|429.09|426.39|15
1737638120000|2025-01-23 13:15:20|429.06|426.36|428.85|426.15|429.12|426.42|428.85|426.15|14
1737638130000|2025-01-23 13:15:30|428.86|426.16|428.78|426.08|428.86|426.16|428.77|426.07|13
1737638140000|2025-01-23 13:15:40|428.77|426.07|428.6|425.9|428.77|426.07|428.55|425.85|19
1737638150000|2025-01-23 13:15:50|428.51|425.81|428.43|425.73|428.51|425.81|428.42|425.72|17
1737638160000|2025-01-23 13:16:00|428.42|425.72|428.33|425.63|428.45|425.75|428.33|425.63|12
1737638170000|2025-01-23 13:16:10|428.32|425.62|428.27|425.57|428.34|425.64|428.26|425.56|12
1737638180000|2025-01-23 13:16:20|428.28|425.58|428.09|425.39|428.29|425.59|428.08|425.38|17
1737638190000|2025-01-23 13:16:30|428.1|425.4|428.07|425.37|428.1|425.4|428.05|425.35|8
1737638200000|2025-01-23 13:16:40|428.06|425.36|428.35|425.65|428.36|425.66|428.06|425.36|11
1737638210000|2025-01-23 13:16:50|428.36|425.66|428.42|425.72|428.45|425.75|428.34|425.64|18
1737638220000|2025-01-23 13:17:00|428.36|425.66|428.3|425.6|428.37|425.67|428.29|425.59|13
1737638230000|2025-01-23 13:17:10|428.27|425.57|428.13|425.43|428.27|425.57|428.12|425.42|14
1737638240000|2025-01-23 13:17:20|428.12|425.42|428.01|425.31|428.12|425.42|428.01|425.31|10
1737638250000|2025-01-23 13:17:30|428.02|425.32|427.9|425.2|428.02|425.32|427.89|425.19|10
1737638260000|2025-01-23 13:17:40|427.91|425.21|427.89|425.19|427.92|425.22|427.89|425.19|13
1737638270000|2025-01-23 13:17:50|427.9|425.2|427.84|425.14|427.9|425.2|427.84|425.14|6
1737638280000|2025-01-23 13:18:00|427.83|425.13|427.7|425|427.83|425.13|427.7|425|12
1737638290000|2025-01-23 13:18:10|427.69|424.99|427.47|424.77|427.69|424.99|427.43|424.73|18
1737638300000|2025-01-23 13:18:20|427.48|424.78|427.38|424.68|427.48|424.78|427.38|424.68|12
1737638310000|2025-01-23 13:18:30|427.35|424.65|427.35|424.65|427.36|424.66|427.29|424.59|9
1737638320000|2025-01-23 13:18:40|427.32|424.62|427.27|424.57|427.32|424.62|427.27|424.57|8
1737638330000|2025-01-23 13:18:50|427.21|424.51|427.37|424.67|427.4|424.7|427.21|424.51|12
1737638340000|2025-01-23 13:19:00|427.34|424.64|427.27|424.57|427.36|424.66|427.27|424.57|8
1737638350000|2025-01-23 13:19:10|427.3|424.6|427.41|424.71|427.41|424.71|427.3|424.6|13
1737638360000|2025-01-23 13:19:20|427.44|424.74|427.64|424.94|427.71|425.01|427.44|424.74|13
1737638370000|2025-01-23 13:19:30|427.61|424.91|427.6|424.9|427.67|424.97|427.6|424.9|7
1737638380000|2025-01-23 13:19:40|427.61|424.91|427.61|424.91|427.61|424.91|427.6|424.9|5
1737638390000|2025-01-23 13:19:50|427.58|424.88|427.51|424.81|427.58|424.88|427.51|424.81|5
1737638400000|2025-01-23 13:20:00|427.54|424.84|427.55|424.85|427.55|424.85|427.45|424.75|12
1737638410000|2025-01-23 13:20:10|427.57|424.87|427.54|424.84|427.58|424.88|427.48|424.78|9
1737638420000|2025-01-23 13:20:20|427.56|424.86|427.67|424.97|427.67|424.97|427.56|424.86|7
1737638430000|2025-01-23 13:20:30|427.66|424.96|427.6|424.9|427.66|424.96|427.59|424.89|6
1737638440000|2025-01-23 13:20:40|427.62|424.92|427.63|424.93|427.64|424.94|427.62|424.92|4
1737638450000|2025-01-23 13:20:50|427.64|424.94|427.6|424.9|427.66|424.96|427.56|424.86|6
1737638460000|2025-01-23 13:21:00|427.61|424.91|427.89|425.19|427.89|425.19|427.6|424.9|13
1737638470000|2025-01-23 13:21:10|428.01|425.31|428.13|425.43|428.18|425.48|428.01|425.31|9
1737638480000|2025-01-23 13:21:20|428.15|425.45|428.12|425.42|428.15|425.45|428.1|425.4|8
1737638490000|2025-01-23 13:21:30|428.13|425.43|428.34|425.64|428.35|425.65|428.13|425.43|7
1737638500000|2025-01-23 13:21:40|428.36|425.66|428.31|425.61|428.44|425.74|428.3|425.6|11
1737638510000|2025-01-23 13:21:50|428.3|425.6|428.26|425.56|428.3|425.6|428.25|425.55|5
1737638520000|2025-01-23 13:22:00|428.27|425.57|428.27|425.57|428.27|425.57|428.27|425.57|1
1737638530000|2025-01-23 13:22:10|428.26|425.56|428.13|425.43|428.26|425.56|428.11|425.41|9
1737638540000|2025-01-23 13:22:20|428.12|425.42|428.03|425.33|428.12|425.42|428.02|425.32|7
1737638550000|2025-01-23 13:22:30|428.02|425.32|428.02|425.32|428.02|425.32|428.02|425.32|1
1737638560000|2025-01-23 13:22:40|427.87|425.17|427.91|425.21|427.91|425.21|427.87|425.17|2
1737638570000|2025-01-23 13:22:50|427.9|425.2|427.62|424.92|427.9|425.2|427.62|424.92|10
1737638580000|2025-01-23 13:23:00|427.63|424.93|427.69|424.99|427.7|425|427.62|424.92|6
1737638590000|2025-01-23 13:23:10|427.65|424.95|427.69|424.99|427.69|424.99|427.65|424.95|4
1737638600000|2025-01-23 13:23:20|427.7|425|427.74|425.04|427.74|425.04|427.7|425|3
1737638610000|2025-01-23 13:23:30|427.75|425.05|427.78|425.08|427.78|425.08|427.75|425.05|4
1737638620000|2025-01-23 13:23:40|427.74|425.04|427.74|425.04|427.75|425.05|427.66|424.96|10
1737638630000|2025-01-23 13:23:50|427.84|425.14|427.72|425.02|427.84|425.14|427.71|425.01|5
1737638640000|2025-01-23 13:24:00|427.67|424.97|427.65|424.95|427.69|424.99|427.64|424.94|5
1737638650000|2025-01-23 13:24:10|427.67|424.97|427.73|425.03|427.73|425.03|427.67|424.97|6
1737638660000|2025-01-23 13:24:20|427.74|425.04|428.04|425.34|428.04|425.34|427.74|425.04|7
1737638670000|2025-01-23 13:24:30|428.03|425.33|427.91|425.21|428.03|425.33|427.91|425.21|6
1737638680000|2025-01-23 13:24:40|427.83|425.13|427.73|425.03|427.84|425.14|427.73|425.03|10
1737638690000|2025-01-23 13:24:50|427.74|425.04|427.8|425.1|427.8|425.1|427.74|425.04|6
1737638700000|2025-01-23 13:25:00|427.81|425.11|427.76|425.06|427.82|425.12|427.74|425.04|11
1737638710000|2025-01-23 13:25:10|427.75|425.05|427.69|424.99|427.75|425.05|427.63|424.93|6
1737638720000|2025-01-23 13:25:20|427.68|424.98|427.69|424.99|427.69|424.99|427.57|424.87|9
1737638730000|2025-01-23 13:25:30|427.73|425.03|428.06|425.36|428.1|425.4|427.73|425.03|11
1737638740000|2025-01-23 13:25:40|428.07|425.37|428.26|425.56|428.26|425.56|428.07|425.37|9
1737638750000|2025-01-23 13:25:50|428.28|425.58|428.31|425.61|428.31|425.61|428.28|425.58|3
1737638760000|2025-01-23 13:26:00|428.32|425.62|428.34|425.64|428.34|425.64|428.32|425.62|3
1737638770000|2025-01-23 13:26:10|428.31|425.61|428.24|425.54|428.31|425.61|428.21|425.51|4
1737638780000|2025-01-23 13:26:20|428.25|425.55|428.28|425.58|428.28|425.58|428.25|425.55|4
1737638790000|2025-01-23 13:26:30|428.29|425.59|428.22|425.52|428.29|425.59|428.21|425.51|3
1737638800000|2025-01-23 13:26:40|428.24|425.54|428.25|425.55|428.25|425.55|428.24|425.54|2
1737638810000|2025-01-23 13:26:50|428.26|425.56|428.29|425.59|428.29|425.59|428.26|425.56|4
1737638820000|2025-01-23 13:27:00|428.3|425.6|428.2|425.5|428.3|425.6|428.2|425.5|3
1737638830000|2025-01-23 13:27:10|428.21|425.51|428.16|425.46|428.21|425.51|428.14|425.44|6
1737638840000|2025-01-23 13:27:20|428.19|425.49|428.3|425.6|428.31|425.61|428.19|425.49|7
1737638850000|2025-01-23 13:27:30|428.31|425.61|428.43|425.73|428.44|425.74|428.31|425.61|10
1737638860000|2025-01-23 13:27:40|428.42|425.72|428.5|425.8|428.5|425.8|428.42|425.72|8
1737638870000|2025-01-23 13:27:50|428.49|425.79|428.49|425.79|428.5|425.8|428.48|425.78|5
1737638880000|2025-01-23 13:28:00|428.37|425.67|428.26|425.56|428.37|425.67|428.26|425.56|6
1737638890000|2025-01-23 13:28:10|428.27|425.57|428.3|425.6|428.31|425.61|428.27|425.57|3
1737638900000|2025-01-23 13:28:20|428.31|425.61|428.32|425.62|428.33|425.63|428.27|425.57|12
1737638910000|2025-01-23 13:28:30|428.33|425.63|428.42|425.72|428.42|425.72|428.33|425.63|7
1737638920000|2025-01-23 13:28:40|428.43|425.73|428.5|425.8|428.5|425.8|428.43|425.73|3
1737638930000|2025-01-23 13:28:50|428.49|425.79|428.36|425.66|428.5|425.8|428.36|425.66|9
1737638940000|2025-01-23 13:29:00|428.35|425.65|428.43|425.73|428.43|425.73|428.35|425.65|6
1737638950000|2025-01-23 13:29:10|428.44|425.74|428.52|425.82|428.52|425.82|428.44|425.74|6
1737638960000|2025-01-23 13:29:20|428.53|425.83|428.38|425.68|428.54|425.84|428.38|425.68|8
1737638970000|2025-01-23 13:29:30|428.37|425.67|428.36|425.66|428.38|425.68|428.36|425.66|4
1737638980000|2025-01-23 13:29:40|428.24|425.54|428.07|425.37|428.24|425.54|428.07|425.37|12
1737638990000|2025-01-23 13:29:50|428.08|425.38|428.03|425.33|428.09|425.39|428.01|425.31|7
1737639000000|2025-01-23 13:30:00|428|425.3|428.1|425.4|428.14|425.44|427.98|425.28|11
1737639010000|2025-01-23 13:30:10|428.09|425.39|428.11|425.41|428.14|425.44|428.08|425.38|11
1737639020000|2025-01-23 13:30:20|428.18|425.48|428.46|425.76|428.46|425.76|428.17|425.47|12
1737639030000|2025-01-23 13:30:30|428.56|425.86|428.78|426.08|428.78|426.08|428.55|425.85|13
1737639040000|2025-01-23 13:30:40|428.87|426.17|429.32|426.62|429.33|426.63|428.87|426.17|11
1737639050000|2025-01-23 13:30:50|429.31|426.61|429.5|426.8|429.5|426.8|429.31|426.61|7
1737639060000|2025-01-23 13:31:00|429.59|426.89|429.93|427.23|429.94|427.24|429.59|426.89|15
1737639070000|2025-01-23 13:31:10|429.99|427.29|429.61|426.91|429.99|427.29|429.61|426.91|15
1737639080000|2025-01-23 13:31:20|429.55|426.85|429.34|426.64|429.55|426.85|429.34|426.64|16
1737639090000|2025-01-23 13:31:30|429.36|426.66|429.27|426.57|429.36|426.66|429.21|426.51|12
1737639100000|2025-01-23 13:31:40|429.21|426.51|429.19|426.49|429.24|426.54|429.19|426.49|7
1737639110000|2025-01-23 13:31:50|429.39|426.69|429.54|426.84|429.55|426.85|429.34|426.64|6
1737639120000|2025-01-23 13:32:00|429.55|426.85|429.95|427.25|429.95|427.25|429.55|426.85|13
1737639130000|2025-01-23 13:32:10|429.94|427.24|430.2|427.5|430.21|427.51|429.94|427.24|8
1737639140000|2025-01-23 13:32:20|430.15|427.45|430.11|427.41|430.16|427.46|430.11|427.41|4
1737639150000|2025-01-23 13:32:30|430.1|427.4|429.94|427.24|430.1|427.4|429.93|427.23|6
1737639160000|2025-01-23 13:32:40|429.96|427.26|430.1|427.4|430.1|427.4|429.96|427.26|8
1737639170000|2025-01-23 13:32:50|430.18|427.48|430.21|427.51|430.23|427.53|430.12|427.42|11
1737639180000|2025-01-23 13:33:00|430.15|427.45|430.02|427.32|430.16|427.46|429.99|427.29|7
1737639190000|2025-01-23 13:33:10|430.01|427.31|429.92|427.22|430.02|427.32|429.92|427.22|4
1737639200000|2025-01-23 13:33:20|429.93|427.23|430.15|427.45|430.15|427.45|429.92|427.22|8
1737639210000|2025-01-23 13:33:30|430.18|427.48|430.24|427.54|430.28|427.58|430.18|427.48|8
1737639220000|2025-01-23 13:33:40|430.23|427.53|429.94|427.24|430.23|427.53|429.93|427.23|16
1737639230000|2025-01-23 13:33:50|429.97|427.27|430|427.3|430.01|427.31|429.94|427.24|5
1737639240000|2025-01-23 13:34:00|430.01|427.31|429.85|427.15|430.02|427.32|429.85|427.15|7
1737639250000|2025-01-23 13:34:10|429.79|427.09|429.76|427.06|429.82|427.12|429.76|427.06|6
1737639260000|2025-01-23 13:34:20|429.68|426.98|429.67|426.97|429.69|426.99|429.58|426.88|16
1737639270000|2025-01-23 13:34:30|429.69|426.99|429.99|427.29|430.04|427.34|429.69|426.99|7
1737639280000|2025-01-23 13:34:40|429.98|427.28|429.88|427.18|429.98|427.28|429.88|427.18|9
1737639290000|2025-01-23 13:34:50|429.9|427.2|429.92|427.22|429.93|427.23|429.9|427.2|3
1737639300000|2025-01-23 13:35:00|429.88|427.18|430.01|427.31|430.03|427.33|429.85|427.15|10
1737639310000|2025-01-23 13:35:10|429.98|427.28|430.23|427.53|430.23|427.53|429.98|427.28|13
1737639320000|2025-01-23 13:35:20|430.28|427.58|430.09|427.39|430.33|427.63|430.09|427.39|15
1737639330000|2025-01-23 13:35:30|430.08|427.38|430.01|427.31|430.08|427.38|430.01|427.31|4
1737639340000|2025-01-23 13:35:40|430.03|427.33|430.16|427.46|430.2|427.5|430.03|427.33|10
1737639350000|2025-01-23 13:35:50|430.17|427.47|430.2|427.5|430.24|427.54|430.17|427.47|9
1737639360000|2025-01-23 13:36:00|430.21|427.51|430.4|427.7|430.4|427.7|430.14|427.44|14
1737639370000|2025-01-23 13:36:10|430.39|427.69|430.29|427.59|430.39|427.69|430.28|427.58|7
1737639380000|2025-01-23 13:36:20|430.3|427.6|430.41|427.71|430.54|427.84|430.3|427.6|6
1737639390000|2025-01-23 13:36:30|430.44|427.74|430.45|427.75|430.5|427.8|430.44|427.74|9
1737639400000|2025-01-23 13:36:40|430.46|427.76|430.28|427.58|430.47|427.77|430.27|427.57|16
1737639410000|2025-01-23 13:36:50|430.23|427.53|430.37|427.67|430.37|427.67|430.23|427.53|7
1737639420000|2025-01-23 13:37:00|430.38|427.68|430.42|427.72|430.45|427.75|430.38|427.68|6
1737639430000|2025-01-23 13:37:10|430.41|427.71|430.25|427.55|430.41|427.71|430.25|427.55|5
1737639440000|2025-01-23 13:37:20|430.24|427.54|430.26|427.56|430.39|427.69|430.24|427.54|11
1737639450000|2025-01-23 13:37:30|430.25|427.55|430.13|427.43|430.29|427.59|430.13|427.43|10
1737639460000|2025-01-23 13:37:40|430.14|427.44|430.18|427.48|430.18|427.48|430.14|427.44|3
1737639470000|2025-01-23 13:37:50|430.17|427.47|430.22|427.52|430.22|427.52|430.17|427.47|6
1737639480000|2025-01-23 13:38:00|430.23|427.53|430.38|427.68|430.38|427.68|430.08|427.38|15
1737639490000|2025-01-23 13:38:10|430.34|427.64|430.39|427.69|430.4|427.7|430.33|427.63|12
1737639500000|2025-01-23 13:38:20|430.4|427.7|430.35|427.65|430.42|427.72|430.33|427.63|10
1737639510000|2025-01-23 13:38:30|430.36|427.66|430.41|427.71|430.41|427.71|430.36|427.66|6
1737639520000|2025-01-23 13:38:40|430.42|427.72|430.47|427.77|430.47|427.77|430.38|427.68|11
1737639530000|2025-01-23 13:38:50|430.48|427.78|430.91|428.21|430.94|428.24|430.48|427.78|17
1737639540000|2025-01-23 13:39:00|430.9|428.2|430.83|428.13|430.9|428.2|430.81|428.11|9
1737639550000|2025-01-23 13:39:10|430.82|428.12|430.72|428.02|430.82|428.12|430.72|428.02|7
1737639560000|2025-01-23 13:39:20|430.68|427.98|430.68|427.98|430.69|427.99|430.68|427.98|5
1737639570000|2025-01-23 13:39:30|430.64|427.94|430.7|428|430.7|428|430.64|427.94|4
1737639580000|2025-01-23 13:39:40|430.76|428.06|430.93|428.23|430.94|428.24|430.76|428.06|9
1737639590000|2025-01-23 13:39:50|430.9|428.2|431|428.3|431|428.3|430.87|428.17|9
1737639600000|2025-01-23 13:40:00|430.99|428.29|431.13|428.43|431.16|428.46|430.99|428.29|8
1737639610000|2025-01-23 13:40:10|431.14|428.44|431.12|428.42|431.14|428.44|431.12|428.42|7
1737639620000|2025-01-23 13:40:20|431.11|428.41|431.53|428.83|431.54|428.84|431.11|428.41|16
1737639630000|2025-01-23 13:40:30|431.54|428.84|432.16|429.46|432.16|429.46|431.54|428.84|23
1737639640000|2025-01-23 13:40:40|432.17|429.47|432.06|429.36|432.17|429.47|432.03|429.33|12
1737639650000|2025-01-23 13:40:50|432.09|429.39|432.01|429.31|432.1|429.4|431.96|429.26|12
1737639660000|2025-01-23 13:41:00|432.02|429.32|431.92|429.22|432.03|429.33|431.91|429.21|19
1737639670000|2025-01-23 13:41:10|431.89|429.19|431.8|429.1|431.91|429.21|431.8|429.1|16
1737639680000|2025-01-23 13:41:20|431.82|429.12|431.74|429.04|431.88|429.18|431.74|429.04|8
1737639690000|2025-01-23 13:41:30|431.75|429.05|431.62|428.92|431.75|429.05|431.62|428.92|21
1737639700000|2025-01-23 13:41:40|431.58|428.88|431.6|428.9|431.61|428.91|431.56|428.86|7
1737639710000|2025-01-23 13:41:50|431.56|428.86|431.51|428.81|431.57|428.87|431.51|428.81|8
1737639720000|2025-01-23 13:42:00|431.52|428.82|431.61|428.91|431.69|428.99|431.52|428.82|16
1737639730000|2025-01-23 13:42:10|431.63|428.93|431.88|429.18|431.93|429.23|431.63|428.93|15
1737639740000|2025-01-23 13:42:20|431.87|429.17|431.74|429.04|431.87|429.17|431.74|429.04|10
1737639750000|2025-01-23 13:42:30|431.76|429.06|431.67|428.97|431.76|429.06|431.67|428.97|7
1737639760000|2025-01-23 13:42:40|431.66|428.96|431.61|428.91|431.71|429.01|431.61|428.91|15
1737639770000|2025-01-23 13:42:50|431.58|428.88|431.55|428.85|431.58|428.88|431.53|428.83|7
1737639780000|2025-01-23 13:43:00|431.54|428.84|431.61|428.91|431.67|428.97|431.54|428.84|7
1737639790000|2025-01-23 13:43:10|431.63|428.93|431.59|428.89|431.64|428.94|431.58|428.88|8
1737639800000|2025-01-23 13:43:20|431.56|428.86|431.51|428.81|431.56|428.86|431.46|428.76|13
1737639810000|2025-01-23 13:43:30|431.46|428.76|431.5|428.8|431.57|428.87|431.46|428.76|10
1737639820000|2025-01-23 13:43:40|431.47|428.77|431.44|428.74|431.5|428.8|431.44|428.74|8
1737639830000|2025-01-23 13:43:50|431.43|428.73|431.43|428.73|431.45|428.75|431.41|428.71|11
1737639840000|2025-01-23 13:44:00|431.42|428.72|431.43|428.73|431.46|428.76|431.4|428.7|8
1737639850000|2025-01-23 13:44:10|431.44|428.74|431.41|428.71|431.5|428.8|431.39|428.69|11
1737639860000|2025-01-23 13:44:20|431.4|428.7|431.53|428.83|431.54|428.84|431.39|428.69|8
1737639870000|2025-01-23 13:44:30|431.52|428.82|431.46|428.76|431.52|428.82|431.46|428.76|5
1737639880000|2025-01-23 13:44:40|431.48|428.78|431.38|428.68|431.48|428.78|431.38|428.68|5
1737639890000|2025-01-23 13:44:50|431.37|428.67|431.26|428.56|431.4|428.7|431.26|428.56|14
1737639900000|2025-01-23 13:45:00|431.25|428.55|431.29|428.59|431.3|428.6|431.17|428.47|11
1737639910000|2025-01-23 13:45:10|431.27|428.57|431.36|428.66|431.4|428.7|431.27|428.57|8
1737639920000|2025-01-23 13:45:20|431.32|428.62|431.48|428.78|431.48|428.78|431.32|428.62|6
1737639930000|2025-01-23 13:45:30|431.47|428.77|431.6|428.9|431.63|428.93|431.47|428.77|8
1737639940000|2025-01-23 13:45:40|431.59|428.89|431.64|428.94|431.64|428.94|431.51|428.81|9
1737639950000|2025-01-23 13:45:50|431.65|428.95|431.8|429.1|431.83|429.13|431.65|428.95|14
1737639960000|2025-01-23 13:46:00|431.81|429.11|432.3|429.6|432.33|429.63|431.77|429.07|16
1737639970000|2025-01-23 13:46:10|432.32|429.62|432.28|429.58|432.33|429.63|432.23|429.53|7
1737639980000|2025-01-23 13:46:20|432.29|429.59|432.25|429.55|432.29|429.59|432.24|429.54|7
1737639990000|2025-01-23 13:46:30|432.29|429.59|432.26|429.56|432.31|429.61|432.24|429.54|10
1737640000000|2025-01-23 13:46:40|432.28|429.58|432.38|429.68|432.38|429.68|432.28|429.58|6
1737640010000|2025-01-23 13:46:50|432.41|429.71|432.38|429.68|432.42|429.72|432.35|429.65|7
1737640020000|2025-01-23 13:47:00|432.39|429.69|432.42|429.72|432.42|429.72|432.39|429.69|4
1737640030000|2025-01-23 13:47:10|432.37|429.67|432.37|429.67|432.37|429.67|432.37|429.67|1
1737640040000|2025-01-23 13:47:20|432.3|429.6|432.38|429.68|432.38|429.68|432.3|429.6|6
1737640050000|2025-01-23 13:47:30|432.4|429.7|432.45|429.75|432.45|429.75|432.37|429.67|9
1737640060000|2025-01-23 13:47:40|432.51|429.81|432.5|429.8|432.61|429.91|432.49|429.79|12
1737640070000|2025-01-23 13:47:50|432.47|429.77|432.57|429.87|432.57|429.87|432.42|429.72|9
1737640080000|2025-01-23 13:48:00|432.68|429.98|432.93|430.23|432.95|430.25|432.68|429.98|13
1737640090000|2025-01-23 13:48:10|432.89|430.19|433.08|430.38|433.12|430.42|432.89|430.19|9
1737640100000|2025-01-23 13:48:20|433.07|430.37|433.02|430.32|433.1|430.4|432.98|430.28|15
1737640110000|2025-01-23 13:48:30|432.97|430.27|432.76|430.06|432.97|430.27|432.76|430.06|10
1737640120000|2025-01-23 13:48:40|432.75|430.05|432.81|430.11|432.86|430.16|432.74|430.04|9
1737640130000|2025-01-23 13:48:50|432.78|430.08|432.71|430.01|432.78|430.08|432.7|430|10
1737640140000|2025-01-23 13:49:00|432.7|430|432.92|430.22|432.94|430.24|432.7|430|11
1737640150000|2025-01-23 13:49:10|432.96|430.26|432.93|430.23|433.06|430.36|432.91|430.21|13
1737640160000|2025-01-23 13:49:20|432.94|430.24|432.89|430.19|432.94|430.24|432.89|430.19|7
1737640170000|2025-01-23 13:49:30|432.91|430.21|433.1|430.4|433.1|430.4|432.88|430.18|10
1737640180000|2025-01-23 13:49:40|433.11|430.41|433.09|430.39|433.12|430.42|433.06|430.36|7
1737640190000|2025-01-23 13:49:50|433.05|430.35|432.99|430.29|433.05|430.35|432.99|430.29|7
1737640200000|2025-01-23 13:50:00|432.98|430.28|432.65|429.95|432.98|430.28|432.65|429.95|16
1737640210000|2025-01-23 13:50:10|432.67|429.97|432.44|429.74|432.67|429.97|432.44|429.74|13
1737640220000|2025-01-23 13:50:20|432.43|429.73|432.2|429.5|432.43|429.73|432.2|429.5|16
1737640230000|2025-01-23 13:50:30|432.19|429.49|431.84|429.14|432.19|429.49|431.84|429.14|20
1737640240000|2025-01-23 13:50:40|431.85|429.15|431.96|429.26|432.02|429.32|431.84|429.14|11
1737640250000|2025-01-23 13:50:50|431.92|429.22|431.87|429.17|431.92|429.22|431.85|429.15|8
1737640260000|2025-01-23 13:51:00|431.88|429.18|432.08|429.38|432.13|429.43|431.88|429.18|12
1737640270000|2025-01-23 13:51:10|432.07|429.37|432.32|429.62|432.32|429.62|431.96|429.26|13
1737640280000|2025-01-23 13:51:20|432.28|429.58|432.43|429.73|432.43|429.73|432.22|429.52|9
1737640290000|2025-01-23 13:51:30|432.45|429.75|432.81|430.11|432.81|430.11|432.45|429.75|11
1737640300000|2025-01-23 13:51:40|432.82|430.12|432.76|430.06|432.82|430.12|432.71|430.01|8
1737640310000|2025-01-23 13:51:50|432.71|430.01|432.79|430.09|432.79|430.09|432.71|430.01|7
1737640320000|2025-01-23 13:52:00|432.8|430.1|432.73|430.03|432.81|430.11|432.73|430.03|8
1737640330000|2025-01-23 13:52:10|432.74|430.04|432.77|430.07|432.77|430.07|432.74|430.04|4
1737640340000|2025-01-23 13:52:20|432.78|430.08|432.78|430.08|432.8|430.1|432.74|430.04|5
1737640350000|2025-01-23 13:52:30|432.79|430.09|432.75|430.05|432.8|430.1|432.74|430.04|4
1737640360000|2025-01-23 13:52:40|432.78|430.08|432.79|430.09|432.79|430.09|432.75|430.05|5
1737640370000|2025-01-23 13:52:50|432.8|430.1|432.81|430.11|432.81|430.11|432.8|430.1|2
1737640380000|2025-01-23 13:53:00|432.82|430.12|432.82|430.12|432.85|430.15|432.82|430.12|5
1737640390000|2025-01-23 13:53:10|432.83|430.13|432.89|430.19|432.9|430.2|432.83|430.13|6
1737640400000|2025-01-23 13:53:20|432.88|430.18|432.76|430.06|432.88|430.18|432.61|429.91|14
1737640410000|2025-01-23 13:53:30|432.77|430.07|432.75|430.05|432.77|430.07|432.66|429.96|9
1737640420000|2025-01-23 13:53:40|432.71|430.01|432.44|429.74|432.72|430.02|432.43|429.73|13
1737640430000|2025-01-23 13:53:50|432.43|429.73|432.42|429.72|432.55|429.85|432.42|429.72|13
1737640440000|2025-01-23 13:54:00|432.41|429.71|432.4|429.7|432.41|429.71|432.37|429.67|6
1737640450000|2025-01-23 13:54:10|432.39|429.69|432.41|429.71|432.43|429.73|432.39|429.69|5
1737640460000|2025-01-23 13:54:20|432.4|429.7|432.36|429.66|432.4|429.7|432.36|429.66|3
1737640470000|2025-01-23 13:54:30|432.31|429.61|432.22|429.52|432.32|429.62|432.22|429.52|6
1737640480000|2025-01-23 13:54:40|432.21|429.51|432.16|429.46|432.22|429.52|432.15|429.45|9
1737640490000|2025-01-23 13:54:50|432.23|429.53|432.1|429.4|432.23|429.53|432.1|429.4|7
1737640510000|2025-01-23 13:55:10|432.09|429.39|432.12|429.42|432.23|429.53|432.09|429.39|8
1737640520000|2025-01-23 13:55:20|432.07|429.37|432.16|429.46|432.16|429.46|432.02|429.32|12
1737640530000|2025-01-23 13:55:30|432.22|429.52|432.27|429.57|432.33|429.63|432.2|429.5|8
1737640540000|2025-01-23 13:55:40|432.31|429.61|432.38|429.68|432.38|429.68|432.31|429.61|11
1737640550000|2025-01-23 13:55:50|432.47|429.77|432.43|429.73|432.47|429.77|432.42|429.72|5
1737640560000|2025-01-23 13:56:00|432.42|429.72|432.71|430.01|432.71|430.01|432.35|429.65|15
1737640570000|2025-01-23 13:56:10|432.7|430|432.64|429.94|432.7|430|432.58|429.88|9
1737640580000|2025-01-23 13:56:20|432.67|429.97|432.79|430.09|432.79|430.09|432.67|429.97|7
1737640590000|2025-01-23 13:56:30|432.8|430.1|432.73|430.03|432.95|430.25|432.59|429.89|16
1737640600000|2025-01-23 13:56:40|432.76|430.06|432.76|430.06|432.82|430.12|432.75|430.05|11
1737640610000|2025-01-23 13:56:50|432.77|430.07|432.81|430.11|432.82|430.12|432.76|430.06|6
1737640620000|2025-01-23 13:57:00|432.82|430.12|432.86|430.16|432.86|430.16|432.77|430.07|8
1737640630000|2025-01-23 13:57:10|432.85|430.15|432.95|430.25|432.98|430.28|432.85|430.15|8
1737640640000|2025-01-23 13:57:20|432.96|430.26|433.01|430.31|433.1|430.4|432.96|430.26|12
1737640650000|2025-01-23 13:57:30|433.02|430.32|433.37|430.67|433.37|430.67|433.01|430.31|16
1737640660000|2025-01-23 13:57:40|433.4|430.7|433.68|430.98|433.69|430.99|433.4|430.7|9
1737640670000|2025-01-23 13:57:50|433.69|430.99|433.68|430.98|433.7|431|433.67|430.97|4
1737640680000|2025-01-23 13:58:00|433.69|430.99|433.57|430.87|433.69|430.99|433.56|430.86|5
1737640690000|2025-01-23 13:58:10|433.53|430.83|433.45|430.75|433.54|430.84|433.44|430.74|12
1737640700000|2025-01-23 13:58:20|433.44|430.74|433.43|430.73|433.44|430.74|433.43|430.73|2
1737640710000|2025-01-23 13:58:30|433.39|430.69|433.35|430.65|433.39|430.69|433.35|430.65|2
1737640720000|2025-01-23 13:58:40|433.28|430.58|433.26|430.56|433.29|430.59|433.26|430.56|5
1737640730000|2025-01-23 13:58:50|433.22|430.52|433.05|430.35|433.22|430.52|433.05|430.35|9
1737640740000|2025-01-23 13:59:00|433.04|430.34|432.89|430.19|433.05|430.35|432.89|430.19|5
1737640750000|2025-01-23 13:59:10|432.9|430.2|432.78|430.08|432.9|430.2|432.78|430.08|9
1737640760000|2025-01-23 13:59:20|432.79|430.09|432.74|430.04|432.79|430.09|432.74|430.04|3
1737640770000|2025-01-23 13:59:30|432.75|430.05|432.67|429.97|432.75|430.05|432.67|429.97|4
1737640780000|2025-01-23 13:59:40|432.66|429.96|432.66|429.96|432.66|429.96|432.66|429.96|1
1737640790000|2025-01-23 13:59:50|432.65|429.95|432.61|429.91|432.65|429.95|432.6|429.9|5
1737640800000|2025-01-23 14:00:00|432.54|429.84|432.76|430.06|432.93|430.23|432.53|429.83|14
1737640810000|2025-01-23 14:00:10|432.75|430.05|432.61|429.91|432.75|430.05|432.61|429.91|8
1737640820000|2025-01-23 14:00:20|432.57|429.87|432.6|429.9|432.66|429.96|432.26|429.56|11
1737640830000|2025-01-23 14:00:30|432.59|429.89|432.55|429.85|432.59|429.89|432.54|429.84|6
1737640840000|2025-01-23 14:00:40|432.54|429.84|432.43|429.73|432.54|429.84|432.34|429.64|9
1737640850000|2025-01-23 14:00:50|432.45|429.75|432.34|429.64|432.45|429.75|432.34|429.64|6
1737640860000|2025-01-23 14:01:00|432.35|429.65|432.63|429.93|432.63|429.93|432.35|429.65|8
1737640870000|2025-01-23 14:01:10|432.66|429.96|432.5|429.8|432.66|429.96|432.49|429.79|10
1737640880000|2025-01-23 14:01:20|432.49|429.79|432.37|429.67|432.49|429.79|432.37|429.67|9
1737640890000|2025-01-23 14:01:30|432.36|429.66|432.35|429.65|432.36|429.66|432.34|429.64|4
1737640900000|2025-01-23 14:01:40|432.31|429.61|432.21|429.51|432.31|429.61|432.21|429.51|10
1737640910000|2025-01-23 14:01:50|432.22|429.52|432.24|429.54|432.24|429.54|432.21|429.51|7
1737640920000|2025-01-23 14:02:00|432.22|429.52|432.08|429.38|432.24|429.54|432.08|429.38|12
1737640930000|2025-01-23 14:02:10|432.07|429.37|432.06|429.36|432.09|429.39|432.04|429.34|8
1737640940000|2025-01-23 14:02:20|432.01|429.31|431.86|429.16|432.01|429.31|431.81|429.11|10
1737640950000|2025-01-23 14:02:30|431.87|429.17|431.8|429.1|431.87|429.17|431.8|429.1|5
1737640960000|2025-01-23 14:02:40|431.81|429.11|431.8|429.1|431.81|429.11|431.8|429.1|4
1737640970000|2025-01-23 14:02:50|431.75|429.05|431.72|429.02|431.76|429.06|431.72|429.02|6
1737640980000|2025-01-23 14:03:00|431.71|429.01|432|429.3|432|429.3|431.71|429.01|10
1737640990000|2025-01-23 14:03:10|431.96|429.26|431.91|429.21|431.96|429.26|431.89|429.19|7
1737641000000|2025-01-23 14:03:20|431.88|429.18|431.92|429.22|431.92|429.22|431.88|429.18|4
1737641010000|2025-01-23 14:03:30|431.93|429.23|432.02|429.32|432.02|429.32|431.92|429.22|5
1737641020000|2025-01-23 14:03:40|432.03|429.33|432.16|429.46|432.17|429.47|432.03|429.33|6
1737641030000|2025-01-23 14:03:50|432.13|429.43|432.06|429.36|432.13|429.43|432.06|429.36|4
1737641040000|2025-01-23 14:04:00|432.08|429.38|432.31|429.61|432.31|429.61|432.06|429.36|7
1737641050000|2025-01-23 14:04:10|432.32|429.62|432.31|429.61|432.32|429.62|432.3|429.6|4
1737641060000|2025-01-23 14:04:20|432.27|429.57|431.95|429.25|432.27|429.57|431.95|429.25|14
1737641070000|2025-01-23 14:04:30|431.94|429.24|431.97|429.27|431.97|429.27|431.93|429.23|6
1737641080000|2025-01-23 14:04:40|431.98|429.28|432.04|429.34|432.09|429.39|431.98|429.28|7
1737641090000|2025-01-23 14:04:50|431.95|429.25|431.93|429.23|431.95|429.25|431.92|429.22|5
1737641100000|2025-01-23 14:05:00|431.86|429.16|432|429.3|432.02|429.32|431.86|429.16|16
1737641110000|2025-01-23 14:05:10|431.99|429.29|431.95|429.25|431.99|429.29|431.9|429.2|6
1737641120000|2025-01-23 14:05:20|431.94|429.24|432.13|429.43|432.13|429.43|431.94|429.24|16
1737641130000|2025-01-23 14:05:30|432.14|429.44|432.22|429.52|432.22|429.52|432.13|429.43|5
1737641140000|2025-01-23 14:05:40|432.21|429.51|432.11|429.41|432.21|429.51|432.11|429.41|5
1737641150000|2025-01-23 14:05:50|432.1|429.4|432.18|429.48|432.18|429.48|432.09|429.39|6
1737641160000|2025-01-23 14:06:00|432.17|429.47|432.23|429.53|432.24|429.54|432.17|429.47|5
1737641170000|2025-01-23 14:06:10|432.27|429.57|432.27|429.57|432.28|429.58|432.27|429.57|3
1737641180000|2025-01-23 14:06:20|432.32|429.62|432.56|429.86|432.57|429.87|432.32|429.62|10
1737641190000|2025-01-23 14:06:30|432.55|429.85|432.82|430.12|432.84|430.14|432.55|429.85|14
1737641200000|2025-01-23 14:06:40|432.78|430.08|432.78|430.08|432.78|430.08|432.78|430.08|1
1737641210000|2025-01-23 14:06:50|432.77|430.07|432.74|430.04|432.77|430.07|432.73|430.03|3
1737641220000|2025-01-23 14:07:00|432.7|430|432.7|430|432.7|430|432.7|430|1
1737641230000|2025-01-23 14:07:10|432.71|430.01|432.82|430.12|432.82|430.12|432.71|430.01|4
1737641240000|2025-01-23 14:07:20|432.83|430.13|432.93|430.23|432.94|430.24|432.83|430.13|3
1737641250000|2025-01-23 14:07:30|432.94|430.24|432.94|430.24|432.94|430.24|432.94|430.24|1
1737641260000|2025-01-23 14:07:40|432.95|430.25|432.97|430.27|432.97|430.27|432.95|430.25|3
1737641270000|2025-01-23 14:07:50|432.98|430.28|432.99|430.29|432.99|430.29|432.98|430.28|2
1737641280000|2025-01-23 14:08:00|432.98|430.28|432.93|430.23|432.98|430.28|432.9|430.2|5
1737641290000|2025-01-23 14:08:10|432.89|430.19|432.75|430.05|432.89|430.19|432.74|430.04|7
1737641300000|2025-01-23 14:08:20|432.78|430.08|432.75|430.05|432.78|430.08|432.75|430.05|2
1737641310000|2025-01-23 14:08:30|432.67|429.97|432.69|429.99|432.69|429.99|432.67|429.97|3
1737641320000|2025-01-23 14:08:40|432.68|429.98|432.68|429.98|432.69|429.99|432.67|429.97|5
1737641330000|2025-01-23 14:08:50|432.67|429.97|432.7|430|432.72|430.02|432.66|429.96|5
1737641340000|2025-01-23 14:09:00|432.65|429.95|432.52|429.82|432.65|429.95|432.52|429.82|7
1737641350000|2025-01-23 14:09:10|432.51|429.81|432.35|429.65|432.51|429.81|432.35|429.65|7
1737641360000|2025-01-23 14:09:20|432.34|429.64|432.3|429.6|432.34|429.64|432.28|429.58|5
1737641380000|2025-01-23 14:09:40|432.29|429.59|432.24|429.54|432.3|429.6|432.21|429.51|5
1737641390000|2025-01-23 14:09:50|432.22|429.52|432.22|429.52|432.24|429.54|432.22|429.52|7
1737641400000|2025-01-23 14:10:00|432.23|429.53|432.09|429.39|432.24|429.54|432.09|429.39|10
1737641410000|2025-01-23 14:10:10|432.08|429.38|432.1|429.4|432.1|429.4|432.04|429.34|6
1737641420000|2025-01-23 14:10:20|432.09|429.39|431.97|429.27|432.09|429.39|431.94|429.24|10
1737641430000|2025-01-23 14:10:30|431.96|429.26|431.87|429.17|431.96|429.26|431.87|429.17|7
1737641440000|2025-01-23 14:10:40|431.86|429.16|431.85|429.15|431.87|429.17|431.85|429.15|4
1737641450000|2025-01-23 14:10:50|431.84|429.14|431.9|429.2|431.91|429.21|431.79|429.09|14
1737641460000|2025-01-23 14:11:00|431.91|429.21|432.02|429.32|432.06|429.36|431.91|429.21|8
1737641470000|2025-01-23 14:11:10|432.01|429.31|431.99|429.29|432.01|429.31|431.99|429.29|3
1737641480000|2025-01-23 14:11:20|432|429.3|432|429.3|432|429.3|431.99|429.29|5
1737641490000|2025-01-23 14:11:30|432.1|429.4|432.16|429.46|432.16|429.46|432.09|429.39|5
1737641500000|2025-01-23 14:11:40|432.21|429.51|432.42|429.72|432.42|429.72|432.2|429.5|12
1737641510000|2025-01-23 14:11:50|432.41|429.71|432.43|429.73|432.44|429.74|432.37|429.67|7
1737641520000|2025-01-23 14:12:00|432.44|429.74|432.54|429.84|432.54|429.84|432.44|429.74|5
1737641530000|2025-01-23 14:12:10|432.65|429.95|432.52|429.82|432.65|429.95|432.51|429.81|9
1737641540000|2025-01-23 14:12:20|432.51|429.81|432.45|429.75|432.51|429.81|432.43|429.73|5
1737641550000|2025-01-23 14:12:30|432.46|429.76|432.4|429.7|432.46|429.76|432.4|429.7|6
1737641570000|2025-01-23 14:12:50|432.39|429.69|432.3|429.6|432.39|429.69|432.29|429.59|8
1737641580000|2025-01-23 14:13:00|432.29|429.59|432.28|429.58|432.29|429.59|432.28|429.58|4
1737641590000|2025-01-23 14:13:10|432.45|429.75|432.45|429.75|432.45|429.75|432.45|429.75|1
1737641600000|2025-01-23 14:13:20|432.44|429.74|432.44|429.74|432.44|429.74|432.44|429.74|1
1737641610000|2025-01-23 14:13:30|432.43|429.73|432.35|429.65|432.43|429.73|432.33|429.63|4
1737641620000|2025-01-23 14:13:40|432.34|429.64|432.35|429.65|432.35|429.65|432.34|429.64|4
1737641630000|2025-01-23 14:13:50|432.34|429.64|432.34|429.64|432.35|429.65|432.34|429.64|3
1737641640000|2025-01-23 14:14:00|432.33|429.63|432.52|429.82|432.54|429.84|432.33|429.63|8
1737641650000|2025-01-23 14:14:10|432.51|429.81|432.59|429.89|432.59|429.89|432.45|429.75|7
1737641660000|2025-01-23 14:14:20|432.6|429.9|432.58|429.88|432.64|429.94|432.58|429.88|4
1737641670000|2025-01-23 14:14:30|432.59|429.89|432.54|429.84|432.59|429.89|432.54|429.84|3
1737641680000|2025-01-23 14:14:40|432.55|429.85|432.6|429.9|432.6|429.9|432.55|429.85|2
1737641690000|2025-01-23 14:14:50|432.61|429.91|432.68|429.98|432.68|429.98|432.6|429.9|6
1737641700000|2025-01-23 14:15:00|432.77|430.07|432.83|430.13|432.91|430.21|432.77|430.07|6
1737641710000|2025-01-23 14:15:10|432.84|430.14|432.92|430.22|432.92|430.22|432.84|430.14|3
1737641720000|2025-01-23 14:15:20|432.88|430.18|432.75|430.05|432.88|430.18|432.75|430.05|6
1737641730000|2025-01-23 14:15:30|432.79|430.09|432.65|429.95|432.79|430.09|432.65|429.95|4
1737641740000|2025-01-23 14:15:40|432.64|429.94|432.38|429.68|432.64|429.94|432.38|429.68|12
1737641750000|2025-01-23 14:15:50|432.37|429.67|432.37|429.67|432.37|429.67|432.35|429.65|4
1737641760000|2025-01-23 14:16:00|432.33|429.63|432.33|429.63|432.33|429.63|432.33|429.63|1
1737641770000|2025-01-23 14:16:10|432.32|429.62|431.97|429.27|432.32|429.62|431.97|429.27|14
1737641780000|2025-01-23 14:16:20|431.96|429.26|431.94|429.24|431.96|429.26|431.94|429.24|5
1737641790000|2025-01-23 14:16:30|431.91|429.21|431.85|429.15|431.91|429.21|431.85|429.15|3
1737641800000|2025-01-23 14:16:40|431.83|429.13|431.79|429.09|431.83|429.13|431.78|429.08|6
1737641810000|2025-01-23 14:16:50|431.78|429.08|431.72|429.02|431.79|429.09|431.72|429.02|7
1737641820000|2025-01-23 14:17:00|431.73|429.03|431.67|428.97|431.75|429.05|431.64|428.94|9
1737641830000|2025-01-23 14:17:10|431.66|428.96|431.58|428.88|431.66|428.96|431.56|428.86|8
1737641840000|2025-01-23 14:17:20|431.59|428.89|431.51|428.81|431.59|428.89|431.51|428.81|12
1737641850000|2025-01-23 14:17:30|431.5|428.8|431.47|428.77|431.53|428.83|431.47|428.77|8
1737641860000|2025-01-23 14:17:40|431.43|428.73|431.4|428.7|431.43|428.73|431.4|428.7|4
1737641870000|2025-01-23 14:17:50|431.37|428.67|431.13|428.43|431.37|428.67|431.12|428.42|16
1737641880000|2025-01-23 14:18:00|431.14|428.44|431.24|428.54|431.24|428.54|431.12|428.42|14
1737641890000|2025-01-23 14:18:10|431.25|428.55|431.4|428.7|431.5|428.8|431.25|428.55|11
1737641900000|2025-01-23 14:18:20|431.39|428.69|431.38|428.68|431.39|428.69|431.38|428.68|2
1737641910000|2025-01-23 14:18:30|431.37|428.67|431.31|428.61|431.38|428.68|431.28|428.58|7
1737641920000|2025-01-23 14:18:40|431.28|428.58|431.26|428.56|431.28|428.58|431.26|428.56|3
1737641930000|2025-01-23 14:18:50|431.27|428.57|431.39|428.69|431.39|428.69|431.27|428.57|5
1737641940000|2025-01-23 14:19:00|431.48|428.78|431.38|428.68|431.48|428.78|431.36|428.66|6
1737641950000|2025-01-23 14:19:10|431.39|428.69|431.41|428.71|431.41|428.71|431.39|428.69|3
1737641960000|2025-01-23 14:19:20|431.48|428.78|431.46|428.76|431.48|428.78|431.46|428.76|5
1737641970000|2025-01-23 14:19:30|431.41|428.71|431.14|428.44|431.42|428.72|431.14|428.44|14
1737641980000|2025-01-23 14:19:40|431.15|428.45|431.13|428.43|431.16|428.46|431.13|428.43|6
1737641990000|2025-01-23 14:19:50|431.12|428.42|431.06|428.36|431.12|428.42|431.06|428.36|6
1737642000000|2025-01-23 14:20:00|431.03|428.33|430.93|428.23|431.03|428.33|430.92|428.22|9
1737642010000|2025-01-23 14:20:10|430.92|428.22|430.88|428.18|430.92|428.22|430.78|428.08|15
1737642020000|2025-01-23 14:20:20|430.89|428.19|431.05|428.35|431.09|428.39|430.89|428.19|7
1737642030000|2025-01-23 14:20:30|431.08|428.38|431.36|428.66|431.36|428.66|431.08|428.38|11
1737642040000|2025-01-23 14:20:40|431.39|428.69|431.54|428.84|431.54|428.84|431.39|428.69|11
1737642050000|2025-01-23 14:20:50|431.55|428.85|431.67|428.97|431.67|428.97|431.55|428.85|5
1737642060000|2025-01-23 14:21:00|431.68|428.98|431.85|429.15|431.85|429.15|431.68|428.98|7
1737642070000|2025-01-23 14:21:10|431.86|429.16|432.06|429.36|432.06|429.36|431.86|429.16|6
1737642080000|2025-01-23 14:21:20|432.01|429.31|431.93|429.23|432.02|429.32|431.92|429.22|10
1737642090000|2025-01-23 14:21:30|431.92|429.22|431.83|429.13|431.93|429.23|431.83|429.13|8
1737642100000|2025-01-23 14:21:40|431.79|429.09|431.8|429.1|431.8|429.1|431.79|429.09|4
1737642110000|2025-01-23 14:21:50|431.79|429.09|431.75|429.05|431.79|429.09|431.74|429.04|4
1737642120000|2025-01-23 14:22:00|431.74|429.04|431.84|429.14|431.84|429.14|431.74|429.04|4
1737642130000|2025-01-23 14:22:10|431.85|429.15|431.84|429.14|431.87|429.17|431.83|429.13|5
1737642140000|2025-01-23 14:22:20|431.85|429.15|432.3|429.6|432.4|429.7|431.85|429.15|10
1737642150000|2025-01-23 14:22:30|432.29|429.59|432.38|429.68|432.38|429.68|432.29|429.59|6
1737642160000|2025-01-23 14:22:40|432.36|429.66|432.36|429.66|432.36|429.66|432.35|429.65|3
1737642170000|2025-01-23 14:22:50|432.44|429.74|432.57|429.87|432.57|429.87|432.44|429.74|7
1737642180000|2025-01-23 14:23:00|432.56|429.86|432.41|429.71|432.56|429.86|432.41|429.71|7
1737642190000|2025-01-23 14:23:10|432.4|429.7|432.35|429.65|432.41|429.71|432.35|429.65|5
1737642200000|2025-01-23 14:23:20|432.3|429.6|432.26|429.56|432.3|429.6|432.23|429.53|10
1737642210000|2025-01-23 14:23:30|432.22|429.52|432.09|429.39|432.22|429.52|432.09|429.39|7
1737642220000|2025-01-23 14:23:40|432.08|429.38|432.05|429.35|432.08|429.38|432.05|429.35|4
1737642230000|2025-01-23 14:23:50|432.04|429.34|432.01|429.31|432.04|429.34|432.01|429.31|4
1737642240000|2025-01-23 14:24:00|432|429.3|431.98|429.28|432|429.3|431.98|429.28|3
1737642250000|2025-01-23 14:24:10|431.97|429.27|432.18|429.48|432.18|429.48|431.97|429.27|7
1737642260000|2025-01-23 14:24:20|432.19|429.49|432.28|429.58|432.28|429.58|432.19|429.49|4
1737642270000|2025-01-23 14:24:30|432.39|429.69|432.39|429.69|432.39|429.69|432.39|429.69|1
1737642280000|2025-01-23 14:24:40|432.4|429.7|432.48|429.78|432.48|429.78|432.4|429.7|6
1737642290000|2025-01-23 14:24:50|432.49|429.79|432.46|429.76|432.5|429.8|432.46|429.76|3
1737642300000|2025-01-23 14:25:00|432.5|429.8|432.52|429.82|432.59|429.89|432.5|429.8|8
1737642310000|2025-01-23 14:25:10|432.53|429.83|432.33|429.63|432.53|429.83|432.33|429.63|8
1737642320000|2025-01-23 14:25:20|432.24|429.54|432.21|429.51|432.24|429.54|432.2|429.5|7
1737642340000|2025-01-23 14:25:40|432.2|429.5|432.07|429.37|432.2|429.5|432.07|429.37|4
1737642350000|2025-01-23 14:25:50|432.06|429.36|431.98|429.28|432.06|429.36|431.98|429.28|4
1737642360000|2025-01-23 14:26:00|431.97|429.27|431.98|429.28|431.98|429.28|431.97|429.27|2
1737642370000|2025-01-23 14:26:10|431.97|429.27|432.08|429.38|432.08|429.38|431.97|429.27|5
1737642380000|2025-01-23 14:26:20|432.09|429.39|432.22|429.52|432.22|429.52|432.09|429.39|7
1737642390000|2025-01-23 14:26:30|432.19|429.49|432.08|429.38|432.19|429.49|432.08|429.38|4
1737642410000|2025-01-23 14:26:50|432.09|429.39|432.18|429.48|432.18|429.48|432.09|429.39|2
1737642420000|2025-01-23 14:27:00|432.15|429.45|432.21|429.51|432.24|429.54|432.15|429.45|7
1737642430000|2025-01-23 14:27:10|432.12|429.42|432.17|429.47|432.17|429.47|432.12|429.42|4
1737642440000|2025-01-23 14:27:20|432.18|429.48|432.3|429.6|432.3|429.6|432.18|429.48|7
1737642450000|2025-01-23 14:27:30|432.31|429.61|432.38|429.68|432.39|429.69|432.31|429.61|3
1737642460000|2025-01-23 14:27:40|432.39|429.69|432.48|429.78|432.48|429.78|432.38|429.68|4
1737642470000|2025-01-23 14:27:50|432.47|429.77|432.39|429.69|432.48|429.78|432.39|429.69|7
1737642480000|2025-01-23 14:28:00|432.38|429.68|432.29|429.59|432.38|429.68|432.23|429.53|4
1737642490000|2025-01-23 14:28:10|432.3|429.6|432.33|429.63|432.35|429.65|432.3|429.6|4
1737642500000|2025-01-23 14:28:20|432.32|429.62|432.35|429.65|432.35|429.65|432.31|429.61|6
1737642510000|2025-01-23 14:28:30|432.39|429.69|432.31|429.61|432.46|429.76|432.31|429.61|7
1737642520000|2025-01-23 14:28:40|432.3|429.6|432.27|429.57|432.3|429.6|432.27|429.57|4
1737642530000|2025-01-23 14:28:50|432.26|429.56|432.24|429.54|432.26|429.56|432.24|429.54|3
1737642540000|2025-01-23 14:29:00|432.23|429.53|432.26|429.56|432.27|429.57|432.2|429.5|6
1737642550000|2025-01-23 14:29:10|432.25|429.55|432.17|429.47|432.37|429.67|432.17|429.47|9
1737642560000|2025-01-23 14:29:20|432.16|429.46|432.16|429.46|432.16|429.46|432.15|429.45|3
1737642570000|2025-01-23 14:29:30|432.15|429.45|432.17|429.47|432.17|429.47|432.09|429.39|6
1737642580000|2025-01-23 14:29:40|432.18|429.48|432.51|429.81|432.52|429.82|432.18|429.48|9
1737642590000|2025-01-23 14:29:50|432.79|430.09|432.93|430.23|432.93|430.23|432.79|430.09|7
1737642600000|2025-01-23 14:30:00|432.84|430.14|432.61|429.91|432.84|430.14|432.59|429.89|15
1737642610000|2025-01-23 14:30:10|432.6|429.9|432.72|430.02|432.73|430.03|432.58|429.88|12
1737642620000|2025-01-23 14:30:20|432.73|430.03|432.9|430.2|432.9|430.2|432.73|430.03|7
1737642630000|2025-01-23 14:30:30|432.84|430.14|432.79|430.09|432.85|430.15|432.79|430.09|4
1737642640000|2025-01-23 14:30:40|432.75|430.05|433.16|430.46|433.18|430.48|432.74|430.04|19
1737642650000|2025-01-23 14:30:50|433.15|430.45|432.87|430.17|433.15|430.45|432.75|430.05|14
1737642660000|2025-01-23 14:31:00|432.95|430.25|433.55|430.85|433.57|430.87|432.95|430.25|18
1737642670000|2025-01-23 14:31:10|433.78|431.08|434.99|432.29|434.99|432.29|433.78|431.08|24
1737642680000|2025-01-23 14:31:20|435|432.3|435.17|432.47|435.44|432.74|434.92|432.22|21
1737642690000|2025-01-23 14:31:30|435.18|432.48|436.15|433.45|436.26|433.56|435.18|432.48|29
1737642700000|2025-01-23 14:31:40|436.17|433.47|436.33|433.63|436.33|433.63|435.92|433.22|23
1737642710000|2025-01-23 14:31:50|436.16|433.46|435.98|433.28|436.26|433.56|435.98|433.28|20
1737642720000|2025-01-23 14:32:00|435.97|433.27|435.36|432.66|435.97|433.27|435.28|432.58|22
1737642730000|2025-01-23 14:32:10|435.17|432.47|435.42|432.72|435.5|432.8|435.16|432.46|16
1737642740000|2025-01-23 14:32:20|435.39|432.69|435.95|433.25|435.98|433.28|435.38|432.68|17
1737642750000|2025-01-23 14:32:30|435.96|433.26|436.2|433.5|436.33|433.63|435.95|433.25|19
1737642760000|2025-01-23 14:32:40|436.16|433.46|436.59|433.89|436.59|433.89|435.83|433.13|14
1737642770000|2025-01-23 14:32:50|436.6|433.9|436.84|434.14|436.91|434.21|436.54|433.84|20
1737642780000|2025-01-23 14:33:00|436.89|434.19|436.74|434.04|436.95|434.25|436.53|433.83|21
1737642790000|2025-01-23 14:33:10|436.8|434.1|437.2|434.5|437.22|434.52|436.8|434.1|11
1737642800000|2025-01-23 14:33:20|437.19|434.49|436.73|434.03|437.19|434.49|436.68|433.98|11
1737642810000|2025-01-23 14:33:30|436.77|434.07|436.13|433.43|436.77|434.07|435.94|433.24|16
1737642820000|2025-01-23 14:33:40|436.14|433.44|436.5|433.8|436.58|433.88|436.14|433.44|14
1737642830000|2025-01-23 14:33:50|436.49|433.79|436.56|433.86|436.72|434.02|436.42|433.72|12
1737642840000|2025-01-23 14:34:00|436.6|433.9|437.03|434.33|437.03|434.33|436.58|433.88|15
1737642850000|2025-01-23 14:34:10|437.08|434.38|437.08|434.38|437.09|434.39|437.07|434.37|5
1737642860000|2025-01-23 14:34:20|437.06|434.36|437.28|434.58|437.28|434.58|437.06|434.36|7
1737642870000|2025-01-23 14:34:30|437.29|434.59|437.36|434.66|437.38|434.68|437.29|434.59|8
1737642880000|2025-01-23 14:34:40|437.35|434.65|437.61|434.91|437.64|434.94|437.35|434.65|11
1737642890000|2025-01-23 14:34:50|437.6|434.9|437.67|434.97|437.67|434.97|437.5|434.8|13
1737642900000|2025-01-23 14:35:00|437.69|434.99|437.9|435.2|437.9|435.2|437.69|434.99|9
1737642910000|2025-01-23 14:35:10|437.89|435.19|437.83|435.13|437.89|435.19|437.79|435.09|13
1737642920000|2025-01-23 14:35:20|437.79|435.09|437.59|434.89|437.82|435.12|437.59|434.89|12
1737642930000|2025-01-23 14:35:30|437.58|434.88|437.54|434.84|437.58|434.88|437.39|434.69|20
1737642940000|2025-01-23 14:35:40|437.58|434.88|437.8|435.1|437.86|435.16|437.58|434.88|5
1737642950000|2025-01-23 14:35:50|437.7|435|437.82|435.12|437.82|435.12|437.65|434.95|11
1737642960000|2025-01-23 14:36:00|437.95|435.25|438.27|435.57|438.38|435.68|437.95|435.25|15
1737642970000|2025-01-23 14:36:10|438.26|435.56|438.46|435.76|438.46|435.76|438.26|435.56|12
1737642980000|2025-01-23 14:36:20|438.47|435.77|438.52|435.82|438.52|435.82|438.47|435.77|9
1737642990000|2025-01-23 14:36:30|438.54|435.84|438.59|435.89|438.59|435.89|438.38|435.68|12
1737643000000|2025-01-23 14:36:40|438.6|435.9|438.44|435.74|438.61|435.91|438.4|435.7|8
1737643010000|2025-01-23 14:36:50|438.4|435.7|438.5|435.8|438.52|435.82|438.39|435.69|17
1737643020000|2025-01-23 14:37:00|438.46|435.76|438.4|435.7|438.49|435.79|438.38|435.68|20
1737643030000|2025-01-23 14:37:10|438.43|435.73|438.62|435.92|438.82|436.12|438.43|435.73|17
1737643040000|2025-01-23 14:37:20|438.58|435.88|438.62|435.92|438.62|435.92|438.56|435.86|12
1737643050000|2025-01-23 14:37:30|438.61|435.91|438.77|436.07|438.82|436.12|438.61|435.91|11
1737643060000|2025-01-23 14:37:40|438.84|436.14|439.07|436.37|439.17|436.47|438.84|436.14|16
1737643070000|2025-01-23 14:37:50|439.05|436.35|439.3|436.6|439.36|436.66|439.05|436.35|16
1737643080000|2025-01-23 14:38:00|439.29|436.59|439.23|436.53|439.3|436.6|439.15|436.45|22
1737643090000|2025-01-23 14:38:10|439.18|436.48|439.31|436.61|439.31|436.61|439.18|436.48|18
1737643100000|2025-01-23 14:38:20|439.32|436.62|439.03|436.33|439.32|436.62|439.01|436.31|16
1737643110000|2025-01-23 14:38:30|439.07|436.37|439.62|436.92|439.72|437.02|439.07|436.37|18
1737643120000|2025-01-23 14:38:40|439.63|436.93|439.49|436.79|439.67|436.97|439.49|436.79|6
1737643130000|2025-01-23 14:38:50|439.35|436.65|438.93|436.23|439.35|436.65|438.93|436.23|23
1737643140000|2025-01-23 14:39:00|438.92|436.22|438.72|436.02|438.92|436.22|438.72|436.02|10
1737643150000|2025-01-23 14:39:10|438.71|436.01|438.55|435.85|438.85|436.15|438.55|435.85|20
1737643160000|2025-01-23 14:39:20|438.54|435.84|438.28|435.58|438.56|435.86|438.28|435.58|22
1737643170000|2025-01-23 14:39:30|438.27|435.57|437.97|435.27|438.27|435.57|437.96|435.26|19
1737643180000|2025-01-23 14:39:40|437.96|435.26|437.89|435.19|437.97|435.27|437.81|435.11|16
1737643190000|2025-01-23 14:39:50|437.83|435.13|438.36|435.66|438.41|435.71|437.82|435.12|13
1737643200000|2025-01-23 14:40:00|438.35|435.65|438.62|435.92|438.64|435.94|438.26|435.56|14
1737643210000|2025-01-23 14:40:10|438.6|435.9|438.99|436.29|439.05|436.35|438.6|435.9|11
1737643220000|2025-01-23 14:40:20|439.01|436.31|439.31|436.61|439.31|436.61|438.99|436.29|12
1737643230000|2025-01-23 14:40:30|439.37|436.67|439.73|437.03|439.86|437.16|439.37|436.67|13
1737643240000|2025-01-23 14:40:40|439.72|437.02|439.62|436.92|439.72|437.02|439.62|436.92|15
1737643250000|2025-01-23 14:40:50|439.61|436.91|439.56|436.86|439.67|436.97|439.56|436.86|11
1737643260000|2025-01-23 14:41:00|439.66|436.96|439.53|436.83|439.66|436.96|439.35|436.65|15
1737643270000|2025-01-23 14:41:10|439.48|436.78|439.18|436.48|439.48|436.78|439.15|436.45|18
1737643280000|2025-01-23 14:41:20|439.19|436.49|438.72|436.02|439.22|436.52|438.72|436.02|21
1737643290000|2025-01-23 14:41:30|438.74|436.04|438.68|435.98|438.84|436.14|438.66|435.96|14
1737643300000|2025-01-23 14:41:40|438.67|435.97|438.6|435.9|438.67|435.97|438.59|435.89|14
1737643310000|2025-01-23 14:41:50|438.55|435.85|438.35|435.65|438.55|435.85|438.28|435.58|16
1737643320000|2025-01-23 14:42:00|438.58|435.88|438.48|435.78|438.76|436.06|438.48|435.78|14
1737643330000|2025-01-23 14:42:10|438.47|435.77|438.06|435.36|438.47|435.77|438.06|435.36|20
1737643340000|2025-01-23 14:42:20|438.05|435.35|437.9|435.2|438.05|435.35|437.84|435.14|18
1737643350000|2025-01-23 14:42:30|437.85|435.15|437.81|435.11|437.94|435.24|437.78|435.08|14
1737643360000|2025-01-23 14:42:40|437.68|434.98|437.8|435.1|437.85|435.15|437.68|434.98|13
1737643370000|2025-01-23 14:42:50|437.76|435.06|438.01|435.31|438.01|435.31|437.71|435.01|16
1737643380000|2025-01-23 14:43:00|438.05|435.35|437.36|434.66|438.05|435.35|436.88|434.18|25
1737643390000|2025-01-23 14:43:10|437.4|434.7|437.28|434.58|437.4|434.7|437.28|434.58|11
1737643400000|2025-01-23 14:43:20|437.33|434.63|437.31|434.61|437.33|434.63|437.19|434.49|12
1737643410000|2025-01-23 14:43:30|437.27|434.57|437.32|434.62|437.37|434.67|437.23|434.53|10
1737643420000|2025-01-23 14:43:40|437.27|434.57|437.13|434.43|437.27|434.57|437.13|434.43|8
1737643430000|2025-01-23 14:43:50|437.19|434.49|437.54|434.84|437.54|434.84|437.19|434.49|7
1737643440000|2025-01-23 14:44:00|437.65|434.95|438.01|435.31|438.03|435.33|437.65|434.95|14
1737643450000|2025-01-23 14:44:10|438.02|435.32|438.43|435.73|438.43|435.73|438.02|435.32|11
1737643460000|2025-01-23 14:44:20|438.47|435.77|438.65|435.95|438.65|435.95|438.45|435.75|6
1737643470000|2025-01-23 14:44:30|438.68|435.98|438.76|436.06|439.06|436.36|438.68|435.98|22
1737643480000|2025-01-23 14:44:40|438.77|436.07|438.44|435.74|438.77|436.07|438.44|435.74|14
1737643490000|2025-01-23 14:44:50|438.43|435.73|438.36|435.66|438.43|435.73|438.22|435.52|23
1737643500000|2025-01-23 14:45:00|438.28|435.58|438.79|436.09|438.82|436.12|438.28|435.58|16
1737643510000|2025-01-23 14:45:10|438.82|436.12|438.99|436.29|438.99|436.29|438.82|436.12|9
1737643520000|2025-01-23 14:45:20|439|436.3|439.26|436.56|439.26|436.56|438.9|436.2|10
1737643530000|2025-01-23 14:45:30|439.25|436.55|439.34|436.64|439.39|436.69|439.13|436.43|11
1737643540000|2025-01-23 14:45:40|439.31|436.61|439.28|436.58|439.31|436.61|439.22|436.52|4
1737643550000|2025-01-23 14:45:50|439.3|436.6|439.51|436.81|439.52|436.82|439.3|436.6|6
1737643560000|2025-01-23 14:46:00|439.5|436.8|439.5|436.8|439.5|436.8|439.41|436.71|11
1737643570000|2025-01-23 14:46:10|439.57|436.87|439.77|437.07|439.77|437.07|439.57|436.87|8
1737643580000|2025-01-23 14:46:20|439.69|436.99|439.83|437.13|439.84|437.14|439.69|436.99|10
1737643590000|2025-01-23 14:46:30|439.8|437.1|439.99|437.29|439.99|437.29|439.8|437.1|8
1737643600000|2025-01-23 14:46:40|440|437.3|440.23|437.53|440.23|437.53|440|437.3|6
1737643610000|2025-01-23 14:46:50|440.06|437.36|440.06|437.36|440.06|437.36|440.06|437.36|1
1737643620000|2025-01-23 14:47:00|440.05|437.35|440.11|437.41|440.23|437.53|440.05|437.35|12
1737643630000|2025-01-23 14:47:10|440.04|437.34|440.04|437.34|440.16|437.46|439.94|437.24|22
1737643640000|2025-01-23 14:47:20|440.07|437.37|439.91|437.21|440.08|437.38|439.91|437.21|15
1737643650000|2025-01-23 14:47:30|439.92|437.22|439.92|437.22|439.92|437.22|439.91|437.21|3
1737643660000|2025-01-23 14:47:40|439.91|437.21|439.52|436.82|439.91|437.21|439.52|436.82|19
1737643670000|2025-01-23 14:47:50|439.48|436.78|439.75|437.05|439.75|437.05|439.46|436.76|14
1737643680000|2025-01-23 14:48:00|439.8|437.1|440.45|437.75|440.47|437.77|439.8|437.1|15
1737643690000|2025-01-23 14:48:10|440.57|437.87|440.75|438.05|440.77|438.07|440.57|437.87|11
1737643700000|2025-01-23 14:48:20|440.76|438.06|440.61|437.91|440.76|438.06|440.56|437.86|10
1737643710000|2025-01-23 14:48:30|440.83|438.13|440.87|438.17|440.87|438.17|440.83|438.13|7
1737643720000|2025-01-23 14:48:40|440.88|438.18|441.08|438.38|441.08|438.38|440.88|438.18|5
1737643730000|2025-01-23 14:48:50|441.09|438.39|441.13|438.43|441.13|438.43|441.08|438.38|11
1737643740000|2025-01-23 14:49:00|441.14|438.44|441.18|438.48|441.18|438.48|441.1|438.4|7
1737643750000|2025-01-23 14:49:10|441.07|438.37|441.38|438.68|441.39|438.69|441.07|438.37|12
1737643760000|2025-01-23 14:49:20|441.37|438.67|441.19|438.49|441.37|438.67|441.16|438.46|11
1737643770000|2025-01-23 14:49:30|441.2|438.5|441.38|438.68|441.38|438.68|441.14|438.44|16
1737643780000|2025-01-23 14:49:40|441.39|438.69|441.45|438.75|441.46|438.76|441.39|438.69|11
1737643790000|2025-01-23 14:49:50|441.46|438.76|441.6|438.9|441.6|438.9|441.45|438.75|8
1737643800000|2025-01-23 14:50:00|441.68|438.98|441.8|439.1|441.8|439.1|441.68|438.98|12
1737643810000|2025-01-23 14:50:10|441.81|439.11|441.54|438.84|441.83|439.13|441.51|438.81|8
1737643820000|2025-01-23 14:50:20|441.55|438.85|441.45|438.75|441.58|438.88|441.44|438.74|17
1737643830000|2025-01-23 14:50:30|441.38|438.68|441.6|438.9|441.6|438.9|441.38|438.68|16
1737643840000|2025-01-23 14:50:40|441.61|438.91|441.34|438.64|441.62|438.92|441.32|438.62|11
1737643850000|2025-01-23 14:50:50|441.35|438.65|441.27|438.57|441.36|438.66|441.24|438.54|10
1737643860000|2025-01-23 14:51:00|441.15|438.45|440.77|438.07|441.15|438.45|440.77|438.07|16
1737643870000|2025-01-23 14:51:10|440.78|438.08|440.43|437.73|440.82|438.12|440.43|437.73|16
1737643880000|2025-01-23 14:51:20|440.48|437.78|440.49|437.79|440.49|437.79|440.43|437.73|12
1737643890000|2025-01-23 14:51:30|440.54|437.84|441.04|438.34|441.04|438.34|440.5|437.8|11
1737643900000|2025-01-23 14:51:40|441.05|438.35|441.05|438.35|441.07|438.37|441.05|438.35|4
1737643910000|2025-01-23 14:51:50|441.06|438.36|441.03|438.33|441.06|438.36|440.98|438.28|12
1737643920000|2025-01-23 14:52:00|441.15|438.45|441.07|438.37|441.32|438.62|441.03|438.33|16
1737643930000|2025-01-23 14:52:10|441.09|438.39|440.97|438.27|441.09|438.39|440.95|438.25|16
1737643940000|2025-01-23 14:52:20|440.94|438.24|440.76|438.06|440.94|438.24|440.76|438.06|15
1737643950000|2025-01-23 14:52:30|440.72|438.02|440.49|437.79|440.73|438.03|440.48|437.78|14
1737643960000|2025-01-23 14:52:40|440.5|437.8|440.55|437.85|440.86|438.16|440.5|437.8|21
1737643970000|2025-01-23 14:52:50|440.56|437.86|440.49|437.79|440.57|437.87|440.46|437.76|7
1737643980000|2025-01-23 14:53:00|440.51|437.81|440.55|437.85|440.69|437.99|440.51|437.81|13
1737643990000|2025-01-23 14:53:10|440.62|437.92|440.49|437.79|440.62|437.92|440.46|437.76|12
1737644000000|2025-01-23 14:53:20|440.5|437.8|440.74|438.04|440.75|438.05|440.5|437.8|13
1737644010000|2025-01-23 14:53:30|440.78|438.08|440.83|438.13|440.95|438.25|440.73|438.03|11
1737644020000|2025-01-23 14:53:40|440.85|438.15|440.92|438.22|440.93|438.23|440.85|438.15|14
1737644030000|2025-01-23 14:53:50|440.97|438.27|440.57|437.87|440.97|438.27|440.53|437.83|12
1737644040000|2025-01-23 14:54:00|440.56|437.86|440.62|437.92|440.62|437.92|440.53|437.83|9
1737644050000|2025-01-23 14:54:10|440.63|437.93|440.37|437.67|440.63|437.93|440.37|437.67|12
1737644060000|2025-01-23 14:54:20|440.36|437.66|440.41|437.71|440.41|437.71|440.35|437.65|15
1737644070000|2025-01-23 14:54:30|440.42|437.72|440.04|437.34|440.42|437.72|440.04|437.34|12
1737644080000|2025-01-23 14:54:40|440.05|437.35|439.77|437.07|440.05|437.35|439.76|437.06|13
1737644090000|2025-01-23 14:54:50|439.76|437.06|439.59|436.89|439.76|437.06|439.59|436.89|12
1737644100000|2025-01-23 14:55:00|439.58|436.88|440|437.3|440.01|437.31|439.55|436.85|20
1737644110000|2025-01-23 14:55:10|439.89|437.19|440.03|437.33|440.03|437.33|439.87|437.17|10
1737644120000|2025-01-23 14:55:20|440.07|437.37|440.36|437.66|440.43|437.73|440.07|437.37|11
1737644130000|2025-01-23 14:55:30|440.32|437.62|439.82|437.12|440.32|437.62|439.82|437.12|15
1737644140000|2025-01-23 14:55:40|439.86|437.16|439.75|437.05|439.86|437.16|439.75|437.05|5
1737644150000|2025-01-23 14:55:50|439.74|437.04|439.61|436.91|439.74|437.04|439.61|436.91|12
1737644160000|2025-01-23 14:56:00|439.6|436.9|439.22|436.52|439.6|436.9|439.22|436.52|15
1737644170000|2025-01-23 14:56:10|439.21|436.51|439.1|436.4|439.21|436.51|438.97|436.27|16
1737644180000|2025-01-23 14:56:20|439.09|436.39|439.01|436.31|439.09|436.39|439.01|436.31|7
1737644190000|2025-01-23 14:56:30|439|436.3|438.65|435.95|439|436.3|438.61|435.91|14
1737644200000|2025-01-23 14:56:40|438.58|435.88|438.44|435.74|438.6|435.9|438.43|435.73|19
1737644210000|2025-01-23 14:56:50|438.45|435.75|438.08|435.38|438.45|435.75|438.08|435.38|18
1737644220000|2025-01-23 14:57:00|438.07|435.37|438.77|436.07|438.96|436.26|438.06|435.36|28
1737644230000|2025-01-23 14:57:10|438.76|436.06|438.84|436.14|438.84|436.14|438.74|436.04|10
1737644240000|2025-01-23 14:57:20|438.92|436.22|438.57|435.87|438.92|436.22|438.55|435.85|16
1737644250000|2025-01-23 14:57:30|438.58|435.88|438.57|435.87|438.65|435.95|438.57|435.87|8
1737644260000|2025-01-23 14:57:40|438.56|435.86|438.53|435.83|438.58|435.88|438.43|435.73|8
1737644270000|2025-01-23 14:57:50|438.54|435.84|438.59|435.89|438.72|436.02|438.54|435.84|16
1737644280000|2025-01-23 14:58:00|438.52|435.82|438.44|435.74|438.52|435.82|438.4|435.7|10
1737644290000|2025-01-23 14:58:10|438.5|435.8|439.07|436.37|439.08|436.38|438.5|435.8|16
1737644300000|2025-01-23 14:58:20|439.06|436.36|438.83|436.13|439.07|436.37|438.83|436.13|11
1737644310000|2025-01-23 14:58:30|438.82|436.12|438.81|436.11|438.82|436.12|438.81|436.11|2
1737644320000|2025-01-23 14:58:40|438.8|436.1|438.58|435.88|438.8|436.1|438.58|435.88|10
1737644330000|2025-01-23 14:58:50|438.6|435.9|438.43|435.73|438.6|435.9|438.43|435.73|10
1737644340000|2025-01-23 14:59:00|438.42|435.72|439.02|436.32|439.02|436.32|438.41|435.71|16
1737644350000|2025-01-23 14:59:10|439.03|436.33|439.4|436.7|439.4|436.7|439.03|436.33|13
1737644360000|2025-01-23 14:59:20|439.47|436.77|439.5|436.8|439.51|436.81|439.47|436.77|3
1737644370000|2025-01-23 14:59:30|439.49|436.79|439.66|436.96|439.67|436.97|439.49|436.79|8
1737644380000|2025-01-23 14:59:40|439.67|436.97|439.48|436.78|439.68|436.98|439.47|436.77|10
1737644390000|2025-01-23 14:59:50|439.46|436.76|439.82|437.12|439.82|437.12|439.36|436.66|16
1737644400000|2025-01-23 15:00:00|439.94|437.24|439.78|437.08|439.94|437.24|439.74|437.04|9
1737644410000|2025-01-23 15:00:10|439.77|437.07|439.41|436.71|439.77|437.07|439.4|436.7|9
1737644420000|2025-01-23 15:00:20|439.31|436.61|439.07|436.37|439.31|436.61|439.06|436.36|18
1737644430000|2025-01-23 15:00:30|439.06|436.36|439.67|436.97|439.67|436.97|438.95|436.25|20
1737644440000|2025-01-23 15:00:40|439.69|436.99|440.05|437.35|440.05|437.35|439.68|436.98|8
1737644450000|2025-01-23 15:00:50|440.09|437.39|439.92|437.22|440.12|437.42|439.91|437.21|14
1737644460000|2025-01-23 15:01:00|439.93|437.23|439.64|436.94|439.93|437.23|439.61|436.91|15
1737644470000|2025-01-23 15:01:10|439.65|436.95|439.37|436.67|439.69|436.99|439.37|436.67|14
1737644480000|2025-01-23 15:01:20|439.36|436.66|439.39|436.69|439.5|436.8|439.33|436.63|13
1737644490000|2025-01-23 15:01:30|439.45|436.75|439.7|437|439.79|437.09|439.4|436.7|12
1737644500000|2025-01-23 15:01:40|439.75|437.05|440.19|437.49|440.19|437.49|439.75|437.05|9
1737644510000|2025-01-23 15:01:50|440.18|437.48|439.97|437.27|440.18|437.48|439.97|437.27|8
1737644520000|2025-01-23 15:02:00|439.99|437.29|440.21|437.51|440.32|437.62|439.99|437.29|11
1737644530000|2025-01-23 15:02:10|440.22|437.52|440.61|437.91|440.61|437.91|440.22|437.52|9
1737644540000|2025-01-23 15:02:20|440.6|437.9|440.8|438.1|440.8|438.1|440.6|437.9|9
1737644550000|2025-01-23 15:02:30|440.7|438|440.63|437.93|440.73|438.03|440.6|437.9|11
1737644560000|2025-01-23 15:02:40|440.64|437.94|440.77|438.07|440.77|438.07|440.58|437.88|7
1737644570000|2025-01-23 15:02:50|440.65|437.95|440.76|438.06|440.91|438.21|440.65|437.95|9
1737644580000|2025-01-23 15:03:00|440.72|438.02|440.56|437.86|440.72|438.02|440.53|437.83|11
1737644590000|2025-01-23 15:03:10|440.55|437.85|440.72|438.02|440.73|438.03|440.55|437.85|10
1737644600000|2025-01-23 15:03:20|440.74|438.04|440.95|438.25|440.95|438.25|440.74|438.04|8
1737644610000|2025-01-23 15:03:30|440.81|438.11|440.74|438.04|440.81|438.11|440.69|437.99|11
1737644620000|2025-01-23 15:03:40|440.72|438.02|440.4|437.7|440.72|438.02|440.4|437.7|14
1737644630000|2025-01-23 15:03:50|440.39|437.69|440.36|437.66|440.49|437.79|440.3|437.6|13
1737644640000|2025-01-23 15:04:00|440.42|437.72|440.93|438.23|440.94|438.24|440.42|437.72|11
1737644650000|2025-01-23 15:04:10|440.94|438.24|440.97|438.27|440.97|438.27|440.84|438.14|10
1737644660000|2025-01-23 15:04:20|440.98|438.28|441.3|438.6|441.34|438.64|440.98|438.28|11
1737644670000|2025-01-23 15:04:30|441.31|438.61|441.35|438.65|441.35|438.65|441.31|438.61|5
1737644680000|2025-01-23 15:04:40|441.48|438.78|441.68|438.98|441.7|439|441.48|438.78|9
1737644690000|2025-01-23 15:04:50|441.69|438.99|441.69|438.99|441.7|439|441.63|438.93|8
1737644700000|2025-01-23 15:05:00|441.72|439.02|441.66|438.96|441.73|439.03|441.64|438.94|9
1737644710000|2025-01-23 15:05:10|441.68|438.98|441.73|439.03|441.73|439.03|441.66|438.96|14
1737644720000|2025-01-23 15:05:20|441.75|439.05|441.84|439.14|442.04|439.34|441.75|439.05|17
1737644730000|2025-01-23 15:05:30|441.79|439.09|441.83|439.13|441.83|439.13|441.71|439.01|12
1737644740000|2025-01-23 15:05:40|441.85|439.15|441.78|439.08|441.85|439.15|441.77|439.07|9
1737644750000|2025-01-23 15:05:50|441.74|439.04|441.81|439.11|441.81|439.11|441.74|439.04|5
1737644760000|2025-01-23 15:06:00|441.84|439.14|442.01|439.31|442.15|439.45|441.84|439.14|13
1737644770000|2025-01-23 15:06:10|441.97|439.27|441.81|439.11|442.03|439.33|441.78|439.08|14
1737644780000|2025-01-23 15:06:20|441.82|439.12|441.93|439.23|441.97|439.27|441.8|439.1|14
1737644790000|2025-01-23 15:06:30|441.92|439.22|441.75|439.05|441.93|439.23|441.66|438.96|11
1737644800000|2025-01-23 15:06:40|441.79|439.09|441.89|439.19|441.89|439.19|441.72|439.02|12
1737644810000|2025-01-23 15:06:50|441.84|439.14|441.82|439.12|441.97|439.27|441.78|439.08|12
1737644820000|2025-01-23 15:07:00|441.83|439.13|441.64|438.94|441.91|439.21|441.64|438.94|21
1737644830000|2025-01-23 15:07:10|441.59|438.89|441.63|438.93|441.71|439.01|441.59|438.89|17
1737644840000|2025-01-23 15:07:20|441.61|438.91|441.71|439.01|441.71|439.01|441.51|438.81|16
1737644850000|2025-01-23 15:07:30|441.61|438.91|441.67|438.97|441.67|438.97|441.41|438.71|19
1737644860000|2025-01-23 15:07:40|441.7|439|440.75|438.05|441.71|439.01|440.75|438.05|22
1737644870000|2025-01-23 15:07:50|440.74|438.04|439.87|437.17|440.83|438.13|438.69|435.99|24
1737644880000|2025-01-23 15:08:00|438.43|435.73|437.2|434.5|439.86|437.16|436.8|434.1|33
1737644890000|2025-01-23 15:08:10|437.64|434.94|438.07|435.37|438.34|435.64|437.5|434.8|28
1737644900000|2025-01-23 15:08:20|438.08|435.38|437.78|435.08|438.22|435.52|437.34|434.64|21
1737644910000|2025-01-23 15:08:30|437.82|435.12|438.32|435.62|438.51|435.81|437.52|434.82|27
1737644920000|2025-01-23 15:08:40|438.33|435.63|438.95|436.25|439.17|436.47|438.33|435.63|12
1737644930000|2025-01-23 15:08:50|438.96|436.26|438|435.3|438.96|436.26|438|435.3|18
1737644940000|2025-01-23 15:09:00|437.84|435.14|437.07|434.37|437.91|435.21|437.06|434.36|23
1737644950000|2025-01-23 15:09:10|437.06|434.36|438.54|435.84|438.54|435.84|437.06|434.36|21
1737644960000|2025-01-23 15:09:20|438.32|435.62|437.59|434.89|438.47|435.77|437.54|434.84|21
1737644970000|2025-01-23 15:09:30|437.55|434.85|437.16|434.46|437.59|434.89|437|434.3|19
1737644980000|2025-01-23 15:09:40|437.49|434.79|437.44|434.74|437.92|435.22|437.35|434.65|18
1737644990000|2025-01-23 15:09:50|437.43|434.73|437.38|434.68|437.47|434.77|437.37|434.67|15
1737645000000|2025-01-23 15:10:00|437.37|434.67|436.99|434.29|437.37|434.67|436.78|434.08|19
1737645010000|2025-01-23 15:10:10|436.94|434.24|437.34|434.64|437.34|434.64|436.65|433.95|19
1737645020000|2025-01-23 15:10:20|437.43|434.73|437.67|434.97|438.17|435.47|437.43|434.73|23
1737645030000|2025-01-23 15:10:30|437.58|434.88|436.96|434.26|437.58|434.88|436.96|434.26|18
1737645040000|2025-01-23 15:10:40|436.97|434.27|437.41|434.71|437.6|434.9|436.97|434.27|14
1737645050000|2025-01-23 15:10:50|437.49|434.79|437.33|434.63|437.51|434.81|437.3|434.6|14
1737645060000|2025-01-23 15:11:00|437.32|434.62|436.5|433.8|437.32|434.62|436.5|433.8|15
1737645070000|2025-01-23 15:11:10|436.42|433.72|435.82|433.12|436.49|433.79|435.82|433.12|21
1737645080000|2025-01-23 15:11:20|435.8|433.1|435.5|432.8|435.81|433.11|435.22|432.52|26
1737645090000|2025-01-23 15:11:30|435.36|432.66|435.58|432.88|435.58|432.88|435.26|432.56|18
1737645100000|2025-01-23 15:11:40|435.62|432.92|436.52|433.82|436.77|434.07|435.62|432.92|21
1737645110000|2025-01-23 15:11:50|436.59|433.89|435.34|432.64|436.59|433.89|435.24|432.54|23
1737645120000|2025-01-23 15:12:00|435.35|432.65|436.35|433.65|436.35|433.65|435.35|432.65|12
1737645130000|2025-01-23 15:12:10|436.43|433.73|436.98|434.28|437.04|434.34|436.43|433.73|13
1737645140000|2025-01-23 15:12:20|436.99|434.29|437.47|434.77|437.47|434.77|436.96|434.26|16
1737645150000|2025-01-23 15:12:30|437.44|434.74|437.32|434.62|437.46|434.76|437.04|434.34|18
1737645160000|2025-01-23 15:12:40|437.33|434.63|437.01|434.31|437.34|434.64|436.96|434.26|17
1737645170000|2025-01-23 15:12:50|437|434.3|436.18|433.48|437|434.3|436.18|433.48|15
1737645180000|2025-01-23 15:13:00|436.17|433.47|435.89|433.19|436.17|433.47|435.79|433.09|20
1737645190000|2025-01-23 15:13:10|435.9|433.2|435.77|433.07|435.99|433.29|435.54|432.84|17
1737645200000|2025-01-23 15:13:20|435.86|433.16|435.93|433.23|435.95|433.25|435.76|433.06|20
1737645210000|2025-01-23 15:13:30|435.87|433.17|436.31|433.61|436.31|433.61|435.69|432.99|23
1737645220000|2025-01-23 15:13:40|436.51|433.81|436.83|434.13|436.91|434.21|436.51|433.81|16
1737645230000|2025-01-23 15:13:50|436.82|434.12|436.46|433.76|436.82|434.12|436.22|433.52|14
1737645240000|2025-01-23 15:14:00|436.66|433.96|437.24|434.54|437.28|434.58|436.66|433.96|20
1737645250000|2025-01-23 15:14:10|437.25|434.55|437.44|434.74|437.44|434.74|437.12|434.42|15
1737645260000|2025-01-23 15:14:20|437.41|434.71|437.31|434.61|437.48|434.78|437.27|434.57|18
1737645270000|2025-01-23 15:14:30|437.32|434.62|437.8|435.1|437.8|435.1|436.98|434.28|24
1737645280000|2025-01-23 15:14:40|437.79|435.09|437.83|435.13|437.89|435.19|437.77|435.07|14
1737645290000|2025-01-23 15:14:50|437.84|435.14|438.05|435.35|438.25|435.55|437.84|435.14|14
1737645300000|2025-01-23 15:15:00|438.04|435.34|437.59|434.89|438.05|435.35|437.54|434.84|21
1737645310000|2025-01-23 15:15:10|437.61|434.91|437.23|434.53|437.61|434.91|437.1|434.4|16
1737645320000|2025-01-23 15:15:20|437.18|434.48|437.29|434.59|437.95|435.25|436.96|434.26|26
1737645330000|2025-01-23 15:15:30|437.3|434.6|436.96|434.26|437.39|434.69|436.96|434.26|17
1737645340000|2025-01-23 15:15:40|437.05|434.35|438.02|435.32|438.02|435.32|437.05|434.35|18
1737645350000|2025-01-23 15:15:50|437.97|435.27|437.99|435.29|438.08|435.38|437.86|435.16|11
1737645360000|2025-01-23 15:16:00|438.01|435.31|438.35|435.65|438.43|435.73|438.01|435.31|21
1737645370000|2025-01-23 15:16:10|438.32|435.62|438.25|435.55|438.38|435.68|438.11|435.41|13
1737645380000|2025-01-23 15:16:20|438.31|435.61|438.28|435.58|438.39|435.69|438.25|435.55|17
1737645390000|2025-01-23 15:16:30|438.17|435.47|438.04|435.34|438.17|435.47|437.7|435|21
1737645400000|2025-01-23 15:16:40|438.07|435.37|437.63|434.93|438.08|435.38|437.59|434.89|16
1737645410000|2025-01-23 15:16:50|437.64|434.94|437.36|434.66|437.64|434.94|437.23|434.53|17
1737645420000|2025-01-23 15:17:00|437.32|434.62|436.66|433.96|437.32|434.62|436.64|433.94|20
1737645430000|2025-01-23 15:17:10|436.58|433.88|436.49|433.79|436.58|433.88|436.4|433.7|13
1737645440000|2025-01-23 15:17:20|436.54|433.84|436.26|433.56|436.54|433.84|436.25|433.55|16
1737645450000|2025-01-23 15:17:30|436.29|433.59|435.94|433.24|436.29|433.59|435.94|433.24|15
1737645460000|2025-01-23 15:17:40|436|433.3|435.62|432.92|436|433.3|435.62|432.92|21
1737645470000|2025-01-23 15:17:50|435.53|432.83|435.8|433.1|435.89|433.19|435.36|432.66|19
1737645480000|2025-01-23 15:18:00|435.81|433.11|435.52|432.82|435.88|433.18|435.46|432.76|21
1737645490000|2025-01-23 15:18:10|435.48|432.78|435.06|432.36|435.52|432.82|435.01|432.31|24
1737645500000|2025-01-23 15:18:20|435.09|432.39|435.17|432.47|435.18|432.48|435.01|432.31|19
1737645510000|2025-01-23 15:18:30|435.12|432.42|435.01|432.31|435.26|432.56|434.96|432.26|18
1737645520000|2025-01-23 15:18:40|435|432.3|435.12|432.42|435.25|432.55|435|432.3|14
1737645530000|2025-01-23 15:18:50|435.17|432.47|435.44|432.74|435.45|432.75|435.16|432.46|8
1737645540000|2025-01-23 15:19:00|435.25|432.55|435.21|432.51|435.32|432.62|435.1|432.4|17
1737645550000|2025-01-23 15:19:10|435.18|432.48|435.06|432.36|435.3|432.6|435.06|432.36|16
1737645560000|2025-01-23 15:19:20|435.07|432.37|435.2|432.5|435.35|432.65|435.07|432.37|18
1737645570000|2025-01-23 15:19:30|435.19|432.49|435.2|432.5|435.34|432.64|435.14|432.44|15
1737645580000|2025-01-23 15:19:40|435.16|432.46|435.03|432.33|435.16|432.46|434.99|432.29|13
1737645590000|2025-01-23 15:19:50|435.05|432.35|435.07|432.37|435.26|432.56|435.05|432.35|11
1737645600000|2025-01-23 15:20:00|435.06|432.36|435.07|432.37|435.26|432.56|435.05|432.35|12
1737645610000|2025-01-23 15:20:10|435.03|432.33|434.78|432.08|435.04|432.34|434.7|432|16
1737645620000|2025-01-23 15:20:20|434.79|432.09|434.66|431.96|434.79|432.09|434.57|431.87|22
1737645630000|2025-01-23 15:20:30|434.64|431.94|436.56|433.86|436.56|433.86|434.58|431.88|29
1737645640000|2025-01-23 15:20:40|436.49|433.79|437.58|434.88|437.58|434.88|436.49|433.79|23
1737645650000|2025-01-23 15:20:50|437.57|434.87|436.87|434.17|437.58|434.88|436.87|434.17|19
1737645660000|2025-01-23 15:21:00|436.91|434.21|437.75|435.05|437.75|435.05|436.8|434.1|24
1737645670000|2025-01-23 15:21:10|437.85|435.15|438.39|435.69|438.73|436.03|437.85|435.15|34
1737645680000|2025-01-23 15:21:20|438.32|435.62|437.56|434.86|438.39|435.69|437.5|434.8|23
1737645690000|2025-01-23 15:21:30|437.46|434.76|437.86|435.16|437.86|435.16|437.31|434.61|18
1737645700000|2025-01-23 15:21:40|437.87|435.17|437.39|434.69|438.1|435.4|437.33|434.63|19
1737645710000|2025-01-23 15:21:50|437.47|434.77|438.14|435.44|438.42|435.72|437.46|434.76|22
1737645720000|2025-01-23 15:22:00|438.12|435.42|437.6|434.9|438.4|435.7|437.6|434.9|22
1737645730000|2025-01-23 15:22:10|437.59|434.89|437.45|434.75|437.6|434.9|437.38|434.68|17
1737645740000|2025-01-23 15:22:20|437.38|434.68|437.1|434.4|437.38|434.68|436.65|433.95|21
1737645750000|2025-01-23 15:22:30|437.08|434.38|437.5|434.8|437.5|434.8|437.01|434.31|24
1737645760000|2025-01-23 15:22:40|437.44|434.74|437.9|435.2|437.95|435.25|437.39|434.69|20
1737645770000|2025-01-23 15:22:50|437.91|435.21|438.23|435.53|438.23|435.53|437.85|435.15|22
1737645780000|2025-01-23 15:23:00|438.22|435.52|438.39|435.69|438.42|435.72|437.91|435.21|20
1737645790000|2025-01-23 15:23:10|438.37|435.67|437.71|435.01|438.37|435.67|437.53|434.83|16
1737645800000|2025-01-23 15:23:20|437.93|435.23|437.47|434.77|438.07|435.37|437.47|434.77|15
1737645810000|2025-01-23 15:23:30|437.46|434.76|437.29|434.59|437.54|434.84|437.29|434.59|15
1737645820000|2025-01-23 15:23:40|437.23|434.53|437|434.3|437.23|434.53|436.96|434.26|22
1737645830000|2025-01-23 15:23:50|436.98|434.28|437.15|434.45|437.15|434.45|436.66|433.96|26
1737645840000|2025-01-23 15:24:00|437.02|434.32|437.42|434.72|437.45|434.75|436.97|434.27|18
1737645850000|2025-01-23 15:24:10|437.33|434.63|437.76|435.06|437.97|435.27|437.33|434.63|26
1737645860000|2025-01-23 15:24:20|437.75|435.05|437.83|435.13|437.83|435.13|437.54|434.84|16
1737645870000|2025-01-23 15:24:30|437.88|435.18|437.97|435.27|438.04|435.34|437.85|435.15|19
1737645880000|2025-01-23 15:24:40|438|435.3|438.03|435.33|438.04|435.34|437.89|435.19|13
1737645890000|2025-01-23 15:24:50|438.01|435.31|437.95|435.25|438.38|435.68|437.95|435.25|19
1737645900000|2025-01-23 15:25:00|437.9|435.2|438|435.3|438|435.3|437.61|434.91|25
1737645910000|2025-01-23 15:25:10|438.06|435.36|438.11|435.41|438.15|435.45|437.9|435.2|22
1737645920000|2025-01-23 15:25:20|438.04|435.34|437.95|435.25|438.32|435.62|437.95|435.25|23
1737645930000|2025-01-23 15:25:30|437.96|435.26|437.9|435.2|438|435.3|437.85|435.15|12
1737645940000|2025-01-23 15:25:40|437.91|435.21|437.23|434.53|437.91|435.21|437.19|434.49|15
1737645950000|2025-01-23 15:25:50|437.27|434.57|437.3|434.6|437.43|434.73|437.23|434.53|12
1737645960000|2025-01-23 15:26:00|437.37|434.67|437.77|435.07|437.84|435.14|437.37|434.67|15
1737645970000|2025-01-23 15:26:10|437.82|435.12|437.72|435.02|437.91|435.21|437.72|435.02|11
1737645980000|2025-01-23 15:26:20|437.77|435.07|437.33|434.63|437.93|435.23|437.33|434.63|15
1737645990000|2025-01-23 15:26:30|437.26|434.56|436.87|434.17|437.28|434.58|436.86|434.16|10
1737646000000|2025-01-23 15:26:40|436.91|434.21|436.9|434.2|436.93|434.23|436.9|434.2|3
1737646010000|2025-01-23 15:26:50|436.91|434.21|436.79|434.09|436.91|434.21|436.75|434.05|9
1737646020000|2025-01-23 15:27:00|436.76|434.06|436.62|433.92|436.76|434.06|436.59|433.89|11
1737646030000|2025-01-23 15:27:10|436.67|433.97|436.7|434|436.77|434.07|436.66|433.96|10
1737646040000|2025-01-23 15:27:20|436.69|433.99|436.54|433.84|436.7|434|436.53|433.83|16
1737646050000|2025-01-23 15:27:30|436.59|433.89|436.57|433.87|436.67|433.97|436.52|433.82|15
1737646060000|2025-01-23 15:27:40|436.56|433.86|437.49|434.79|437.53|434.83|436.56|433.86|19
1737646070000|2025-01-23 15:27:50|437.53|434.83|437.4|434.7|437.53|434.83|437.4|434.7|5
1737646080000|2025-01-23 15:28:00|437.39|434.69|437.67|434.97|437.67|434.97|437.31|434.61|18
1737646090000|2025-01-23 15:28:10|437.63|434.93|437.64|434.94|437.71|435.01|437.49|434.79|13
1737646100000|2025-01-23 15:28:20|437.63|434.93|437.37|434.67|437.63|434.93|437.35|434.65|15
1737646110000|2025-01-23 15:28:30|437.41|434.71|437.25|434.55|437.41|434.71|437.25|434.55|14
1737646120000|2025-01-23 15:28:40|437.24|434.54|437.17|434.47|437.24|434.54|437.15|434.45|14
1737646130000|2025-01-23 15:28:50|437.16|434.46|436.66|433.96|437.16|434.46|436.66|433.96|12
1737646140000|2025-01-23 15:29:00|436.65|433.95|436.75|434.05|436.87|434.17|436.64|433.94|10
1737646150000|2025-01-23 15:29:10|436.69|433.99|436.6|433.9|436.7|434|436.54|433.84|15
1737646160000|2025-01-23 15:29:20|436.62|433.92|437.17|434.47|437.17|434.47|436.62|433.92|15
1737646170000|2025-01-23 15:29:30|437.16|434.46|437.46|434.76|437.48|434.78|437.11|434.41|18
1737646180000|2025-01-23 15:29:40|437.45|434.75|437.45|434.75|437.47|434.77|437.38|434.68|10
1737646190000|2025-01-23 15:29:50|437.44|434.74|437.5|434.8|437.51|434.81|437.36|434.66|9
1737646200000|2025-01-23 15:30:00|437.39|434.69|437.73|435.03|437.73|435.03|437.33|434.63|15
1737646210000|2025-01-23 15:30:10|437.69|434.99|438.24|435.54|438.24|435.54|437.69|434.99|19
1737646220000|2025-01-23 15:30:20|438.22|435.52|438.33|435.63|438.42|435.72|438.18|435.48|16
1737646230000|2025-01-23 15:30:30|438.36|435.66|438.54|435.84|438.54|435.84|438.36|435.66|11
1737646240000|2025-01-23 15:30:40|438.53|435.83|438.68|435.98|438.72|436.02|438.45|435.75|11
1737646250000|2025-01-23 15:30:50|438.64|435.94|438.58|435.88|438.72|436.02|438.58|435.88|15
1737646260000|2025-01-23 15:31:00|438.63|435.93|438.42|435.72|438.78|436.08|438.42|435.72|23
1737646270000|2025-01-23 15:31:10|438.28|435.58|438.57|435.87|438.57|435.87|438.28|435.58|19
1737646280000|2025-01-23 15:31:20|438.56|435.86|438.55|435.85|438.58|435.88|438.49|435.79|14
1737646290000|2025-01-23 15:31:30|438.51|435.81|438.46|435.76|438.51|435.81|438.45|435.75|16
1737646300000|2025-01-23 15:31:40|438.41|435.71|438.19|435.49|438.47|435.77|438.19|435.49|22
1737646310000|2025-01-23 15:31:50|438.15|435.45|438.11|435.41|438.15|435.45|438.01|435.31|17
1737646320000|2025-01-23 15:32:00|438.16|435.46|437.97|435.27|438.26|435.56|437.97|435.27|19
1737646330000|2025-01-23 15:32:10|437.96|435.26|437.45|434.75|437.96|435.26|437.39|434.69|17
1737646340000|2025-01-23 15:32:20|437.46|434.76|437.3|434.6|437.46|434.76|437.29|434.59|13
1737646350000|2025-01-23 15:32:30|437.31|434.61|437.88|435.18|437.89|435.19|437.31|434.61|17
1737646360000|2025-01-23 15:32:40|438.03|435.33|438.23|435.53|438.23|435.53|438.03|435.33|9
1737646370000|2025-01-23 15:32:50|438.18|435.48|438.13|435.43|438.18|435.48|438.09|435.39|11
1737646380000|2025-01-23 15:33:00|438.23|435.53|438.31|435.61|438.34|435.64|438.18|435.48|15
1737646390000|2025-01-23 15:33:10|438.3|435.6|438.43|435.73|438.43|435.73|438.3|435.6|7
1737646400000|2025-01-23 15:33:20|438.44|435.74|438.47|435.77|438.52|435.82|438.44|435.74|7
1737646410000|2025-01-23 15:33:30|438.43|435.73|438.62|435.92|438.65|435.95|438.43|435.73|14
1737646420000|2025-01-23 15:33:40|438.63|435.93|438.61|435.91|438.91|436.21|438.61|435.91|22
1737646430000|2025-01-23 15:33:50|438.41|435.71|438.56|435.86|438.56|435.86|438.41|435.71|9
1737646440000|2025-01-23 15:34:00|438.58|435.88|438.4|435.7|438.58|435.88|438.36|435.66|6
1737646450000|2025-01-23 15:34:10|438.39|435.69|438.62|435.92|438.62|435.92|438.3|435.6|11
1737646460000|2025-01-23 15:34:20|438.67|435.97|438.75|436.05|438.77|436.07|438.67|435.97|12
1737646470000|2025-01-23 15:34:30|438.78|436.08|438.95|436.25|439.03|436.33|438.77|436.07|15
1737646480000|2025-01-23 15:34:40|438.89|436.19|438.97|436.27|438.97|436.27|438.89|436.19|7
1737646490000|2025-01-23 15:34:50|439.01|436.31|439.08|436.38|439.13|436.43|439|436.3|12
1737646500000|2025-01-23 15:35:00|439.07|436.37|439.13|436.43|439.17|436.47|438.96|436.26|19
1737646510000|2025-01-23 15:35:10|439.12|436.42|439.37|436.67|439.37|436.67|439.12|436.42|12
1737646520000|2025-01-23 15:35:20|439.38|436.68|439.43|436.73|439.61|436.91|439.37|436.67|11
1737646530000|2025-01-23 15:35:30|439.45|436.75|439.86|437.16|439.89|437.19|439.45|436.75|16
1737646540000|2025-01-23 15:35:40|439.81|437.11|439.74|437.04|439.81|437.11|439.64|436.94|17
1737646550000|2025-01-23 15:35:50|439.73|437.03|439.83|437.13|439.88|437.18|439.69|436.99|19
1737646560000|2025-01-23 15:36:00|439.82|437.12|440.07|437.37|440.2|437.5|439.82|437.12|16
1737646570000|2025-01-23 15:36:10|440.08|437.38|439.57|436.87|440.08|437.38|439.42|436.72|26
1737646580000|2025-01-23 15:36:20|439.58|436.88|439.7|437|439.9|437.2|439.58|436.88|20
1737646590000|2025-01-23 15:36:30|439.69|436.99|439.72|437.02|439.81|437.11|439.67|436.97|14
1737646600000|2025-01-23 15:36:40|439.69|436.99|439.75|437.05|439.84|437.14|439.68|436.98|15
1737646610000|2025-01-23 15:36:50|439.76|437.06|440.03|437.33|440.03|437.33|439.76|437.06|12
1737646620000|2025-01-23 15:37:00|440.12|437.42|440|437.3|440.29|437.59|439.96|437.26|15
1737646630000|2025-01-23 15:37:10|439.99|437.29|440.07|437.37|440.21|437.51|439.92|437.22|17
1737646640000|2025-01-23 15:37:20|440.06|437.36|439.87|437.17|440.06|437.36|439.87|437.17|14
1737646650000|2025-01-23 15:37:30|439.83|437.13|440.01|437.31|440.11|437.41|439.72|437.02|19
1737646660000|2025-01-23 15:37:40|440.02|437.32|440.1|437.4|440.1|437.4|439.95|437.25|17
1737646670000|2025-01-23 15:37:50|440.09|437.39|440.1|437.4|440.1|437.4|440.03|437.33|8
1737646680000|2025-01-23 15:38:00|440.11|437.41|440.1|437.4|440.17|437.47|440.01|437.31|21
1737646690000|2025-01-23 15:38:10|440.11|437.41|440.08|437.38|440.12|437.42|440.08|437.38|8
1737646700000|2025-01-23 15:38:20|440|437.3|440.17|437.47|440.17|437.47|440|437.3|15
1737646710000|2025-01-23 15:38:30|440.16|437.46|439.69|436.99|440.16|437.46|439.58|436.88|19
1737646720000|2025-01-23 15:38:40|439.68|436.98|439.77|437.07|439.78|437.08|439.66|436.96|9
1737646730000|2025-01-23 15:38:50|439.71|437.01|439.84|437.14|439.92|437.22|439.71|437.01|9
1737646740000|2025-01-23 15:39:00|439.85|437.15|439.9|437.2|439.9|437.2|439.82|437.12|12
1737646750000|2025-01-23 15:39:10|439.89|437.19|439.97|437.27|440.02|437.32|439.87|437.17|13
1737646760000|2025-01-23 15:39:20|439.96|437.26|439.77|437.07|439.96|437.26|439.77|437.07|9
1737646770000|2025-01-23 15:39:30|439.73|437.03|439.32|436.62|439.73|437.03|439.31|436.61|20
1737646780000|2025-01-23 15:39:40|439.31|436.61|439.22|436.52|439.46|436.76|439.16|436.46|18
1737646790000|2025-01-23 15:39:50|439.23|436.53|439.25|436.55|439.54|436.84|439.21|436.51|19
1737646800000|2025-01-23 15:40:00|439.22|436.52|439.05|436.35|439.22|436.52|439.04|436.34|15
1737646810000|2025-01-23 15:40:10|439.09|436.39|439.12|436.42|439.16|436.46|439.06|436.36|14
1737646820000|2025-01-23 15:40:20|439.2|436.5|439.05|436.35|439.21|436.51|439|436.3|15
1737646830000|2025-01-23 15:40:30|439.01|436.31|438.95|436.25|439.01|436.31|438.95|436.25|6
1737646840000|2025-01-23 15:40:40|438.96|436.26|438.98|436.28|439.05|436.35|438.96|436.26|7
1737646850000|2025-01-23 15:40:50|438.92|436.22|438.65|435.95|438.92|436.22|438.54|435.84|20
1737646860000|2025-01-23 15:41:00|438.64|435.94|438.41|435.71|438.65|435.95|438.07|435.37|28
1737646870000|2025-01-23 15:41:10|438.45|435.75|438.77|436.07|438.78|436.08|438.44|435.74|13
1737646880000|2025-01-23 15:41:20|438.78|436.08|439.01|436.31|439.05|436.35|438.78|436.08|18
1737646890000|2025-01-23 15:41:30|439|436.3|439|436.3|439.01|436.31|439|436.3|7
1737646900000|2025-01-23 15:41:40|438.99|436.29|439.21|436.51|439.25|436.55|438.99|436.29|6
1737646910000|2025-01-23 15:41:50|439.22|436.52|439.25|436.55|439.3|436.6|439.21|436.51|11
1737646920000|2025-01-23 15:42:00|439.21|436.51|438.96|436.26|439.21|436.51|438.96|436.26|10
1737646930000|2025-01-23 15:42:10|439|436.3|438.97|436.27|439.19|436.49|438.89|436.19|17
1737646940000|2025-01-23 15:42:20|438.93|436.23|438.99|436.29|439.06|436.36|438.9|436.2|11
1737646950000|2025-01-23 15:42:30|439.05|436.35|439.38|436.68|439.38|436.68|439.05|436.35|8
1737646960000|2025-01-23 15:42:40|439.41|436.71|439.57|436.87|439.57|436.87|439.39|436.69|8
1737646970000|2025-01-23 15:42:50|439.68|436.98|439.65|436.95|439.83|437.13|439.64|436.94|13
1737646980000|2025-01-23 15:43:00|439.67|436.97|439.78|437.08|439.89|437.19|439.67|436.97|9
1737646990000|2025-01-23 15:43:10|439.71|437.01|439.63|436.93|439.72|437.02|439.63|436.93|9
1737647000000|2025-01-23 15:43:20|439.64|436.94|439.65|436.95|439.71|437.01|439.62|436.92|8
1737647010000|2025-01-23 15:43:30|439.71|437.01|439.83|437.13|439.83|437.13|439.71|437.01|6
1737647020000|2025-01-23 15:43:40|439.82|437.12|439.69|436.99|439.83|437.13|439.69|436.99|9
1737647030000|2025-01-23 15:43:50|439.68|436.98|439.58|436.88|439.68|436.98|439.58|436.88|6
1737647040000|2025-01-23 15:44:00|439.61|436.91|439.68|436.98|439.7|437|439.61|436.91|8
1737647050000|2025-01-23 15:44:10|439.69|436.99|439.77|437.07|439.79|437.09|439.68|436.98|11
1737647060000|2025-01-23 15:44:20|439.73|437.03|439.94|437.24|439.94|437.24|439.73|437.03|10
1737647070000|2025-01-23 15:44:30|439.96|437.26|440.08|437.38|440.12|437.42|439.96|437.26|15
1737647080000|2025-01-23 15:44:40|440.18|437.48|440.32|437.62|440.33|437.63|440.16|437.46|15
1737647090000|2025-01-23 15:44:50|440.31|437.61|440.21|437.51|440.32|437.62|440.21|437.51|12
1737647100000|2025-01-23 15:45:00|440.25|437.55|439.85|437.15|440.52|437.82|439.65|436.95|31
1737647110000|2025-01-23 15:45:10|439.84|437.14|440.51|437.81|440.51|437.81|439.84|437.14|26
1737647120000|2025-01-23 15:45:20|440.63|437.93|440.76|438.06|440.83|438.13|440.63|437.93|25
1737647130000|2025-01-23 15:45:30|440.78|438.08|441.04|438.34|441.16|438.46|440.78|438.08|24
1737647140000|2025-01-23 15:45:40|441.06|438.36|440.99|438.29|441.06|438.36|440.82|438.12|16
1737647150000|2025-01-23 15:45:50|441|438.3|440.97|438.27|441|438.3|440.84|438.14|9
1737647160000|2025-01-23 15:46:00|440.86|438.16|441.08|438.38|441.12|438.42|440.86|438.16|13
1737647170000|2025-01-23 15:46:10|441.01|438.31|440.94|438.24|441.01|438.31|440.88|438.18|10
1737647180000|2025-01-23 15:46:20|440.93|438.23|440.78|438.08|440.93|438.23|440.69|437.99|15
1737647190000|2025-01-23 15:46:30|440.77|438.07|440.37|437.67|440.77|438.07|440.37|437.67|14
1737647200000|2025-01-23 15:46:40|440.39|437.69|440.57|437.87|440.59|437.89|440.39|437.69|15
1737647210000|2025-01-23 15:46:50|440.58|437.88|440.59|437.89|440.64|437.94|440.58|437.88|11
1737647220000|2025-01-23 15:47:00|440.63|437.93|441.23|438.53|441.26|438.56|440.63|437.93|22
1737647230000|2025-01-23 15:47:10|441.24|438.54|440.66|437.96|441.39|438.69|440.66|437.96|22
1737647240000|2025-01-23 15:47:20|440.62|437.92|440.93|438.23|440.94|438.24|440.62|437.92|17
1737647250000|2025-01-23 15:47:30|440.94|438.24|440.84|438.14|441.05|438.35|440.83|438.13|13
1737647260000|2025-01-23 15:47:40|440.85|438.15|440.88|438.18|440.94|438.24|440.82|438.12|16
1737647270000|2025-01-23 15:47:50|440.93|438.23|440.92|438.22|440.99|438.29|440.92|438.22|8
1737647280000|2025-01-23 15:48:00|440.94|438.24|440.58|437.88|440.97|438.27|440.58|437.88|18
1737647290000|2025-01-23 15:48:10|440.48|437.78|440.53|437.83|440.77|438.07|440.48|437.78|17
1737647300000|2025-01-23 15:48:20|440.52|437.82|440.71|438.01|440.71|438.01|440.52|437.82|13
1737647310000|2025-01-23 15:48:30|440.7|438|440.85|438.15|440.95|438.25|440.7|438|17
1737647320000|2025-01-23 15:48:40|440.8|438.1|440.92|438.22|440.97|438.27|440.8|438.1|16
1737647330000|2025-01-23 15:48:50|440.93|438.23|441.23|438.53|441.23|438.53|440.93|438.23|12
1737647340000|2025-01-23 15:49:00|441.2|438.5|440.52|437.82|441.2|438.5|440.52|437.82|18
1737647350000|2025-01-23 15:49:10|440.63|437.93|440.67|437.97|440.71|438.01|440.44|437.74|17
1737647360000|2025-01-23 15:49:20|440.59|437.89|440.66|437.96|440.77|438.07|440.51|437.81|18
1737647370000|2025-01-23 15:49:30|440.67|437.97|440.37|437.67|440.67|437.97|440.29|437.59|13
1737647380000|2025-01-23 15:49:40|440.38|437.68|440.34|437.64|440.45|437.75|440.34|437.64|9
1737647390000|2025-01-23 15:49:50|440.33|437.63|440.27|437.57|440.41|437.71|440.27|437.57|9
1737647400000|2025-01-23 15:50:00|440.31|437.61|440.45|437.75|440.45|437.75|440.27|437.57|7
1737647410000|2025-01-23 15:50:10|440.44|437.74|440.42|437.72|440.49|437.79|440.39|437.69|13
1737647420000|2025-01-23 15:50:20|440.38|437.68|440.36|437.66|440.43|437.73|440.36|437.66|10
1737647430000|2025-01-23 15:50:30|440.4|437.7|440.67|437.97|440.67|437.97|440.39|437.69|11
1737647440000|2025-01-23 15:50:40|440.78|438.08|440.9|438.2|440.96|438.26|440.72|438.02|13
1737647450000|2025-01-23 15:50:50|440.89|438.19|440.51|437.81|440.89|438.19|440.48|437.78|15
1737647460000|2025-01-23 15:51:00|440.49|437.79|440.39|437.69|440.5|437.8|440.38|437.68|13
1737647470000|2025-01-23 15:51:10|440.38|437.68|440.24|437.54|440.48|437.78|440.2|437.5|10
1737647480000|2025-01-23 15:51:20|440.23|437.53|440.09|437.39|440.23|437.53|440.06|437.36|11
1737647490000|2025-01-23 15:51:30|440.07|437.37|439.87|437.17|440.07|437.37|439.82|437.12|22
1737647500000|2025-01-23 15:51:40|439.78|437.08|439.91|437.21|439.91|437.21|439.78|437.08|11
1737647510000|2025-01-23 15:51:50|439.88|437.18|439.8|437.1|439.88|437.18|439.65|436.95|12
1737647520000|2025-01-23 15:52:00|439.79|437.09|439.47|436.77|439.79|437.09|439.39|436.69|20
1737647530000|2025-01-23 15:52:10|439.48|436.78|439.93|437.23|439.93|437.23|439.48|436.78|14
1737647540000|2025-01-23 15:52:20|439.98|437.28|439.89|437.19|439.98|437.28|439.85|437.15|13
1737647550000|2025-01-23 15:52:30|439.88|437.18|439.89|437.19|439.91|437.21|439.87|437.17|7
1737647560000|2025-01-23 15:52:40|439.9|437.2|440|437.3|440|437.3|439.88|437.18|10
1737647570000|2025-01-23 15:52:50|440.02|437.32|440.54|437.84|440.6|437.9|440.02|437.32|19
1737647580000|2025-01-23 15:53:00|440.55|437.85|440.58|437.88|440.61|437.91|440.53|437.83|13
1737647590000|2025-01-23 15:53:10|440.57|437.87|440.47|437.77|440.57|437.87|440.41|437.71|9
1737647600000|2025-01-23 15:53:20|440.48|437.78|440.46|437.76|440.57|437.87|440.37|437.67|14
1737647610000|2025-01-23 15:53:30|440.47|437.77|440.43|437.73|440.47|437.77|440.38|437.68|11
1737647620000|2025-01-23 15:53:40|440.42|437.72|440.37|437.67|440.42|437.72|440.36|437.66|8
1737647630000|2025-01-23 15:53:50|440.38|437.68|440.78|438.08|440.78|438.08|440.38|437.68|17
1737647640000|2025-01-23 15:54:00|440.74|438.04|440.74|438.04|440.75|438.05|440.55|437.85|12
1737647650000|2025-01-23 15:54:10|440.73|438.03|440.4|437.7|440.73|438.03|440.4|437.7|11
1737647660000|2025-01-23 15:54:20|440.39|437.69|440.02|437.32|440.39|437.69|440.01|437.31|16
1737647670000|2025-01-23 15:54:30|440.17|437.47|440.4|437.7|440.41|437.71|440.17|437.47|11
1737647680000|2025-01-23 15:54:40|440.39|437.69|440.43|437.73|440.43|437.73|440.32|437.62|8
1737647690000|2025-01-23 15:54:50|440.37|437.67|440.11|437.41|440.37|437.67|440.1|437.4|15
1737647700000|2025-01-23 15:55:00|440.1|437.4|439.95|437.25|440.1|437.4|439.95|437.25|11
1737647710000|2025-01-23 15:55:10|439.96|437.26|439.85|437.15|440|437.3|439.83|437.13|16
1737647720000|2025-01-23 15:55:20|439.84|437.14|439.71|437.01|439.84|437.14|439.61|436.91|11
1737647730000|2025-01-23 15:55:30|439.68|436.98|439.61|436.91|439.72|437.02|439.61|436.91|12
1737647740000|2025-01-23 15:55:40|439.6|436.9|439.64|436.94|439.65|436.95|439.52|436.82|15
1737647750000|2025-01-23 15:55:50|439.63|436.93|439.72|437.02|439.72|437.02|439.56|436.86|13
1737647760000|2025-01-23 15:56:00|439.73|437.03|439.97|437.27|440.05|437.35|439.73|437.03|17
1737647770000|2025-01-23 15:56:10|439.93|437.23|440.01|437.31|440.01|437.31|439.93|437.23|13
1737647780000|2025-01-23 15:56:20|440.02|437.32|440.04|437.34|440.12|437.42|440|437.3|14
1737647790000|2025-01-23 15:56:30|440.07|437.37|440.36|437.66|440.45|437.75|440.03|437.33|18
1737647800000|2025-01-23 15:56:40|440.35|437.65|440.3|437.6|440.36|437.66|440.27|437.57|9
1737647810000|2025-01-23 15:56:50|440.36|437.66|440.11|437.41|440.36|437.66|440.11|437.41|14
1737647820000|2025-01-23 15:57:00|440.1|437.4|440.55|437.85|440.65|437.95|440.1|437.4|17
1737647830000|2025-01-23 15:57:10|440.51|437.81|440.45|437.75|440.53|437.83|440.42|437.72|14
1737647840000|2025-01-23 15:57:20|440.46|437.76|440.82|438.12|440.82|438.12|440.46|437.76|14
1737647850000|2025-01-23 15:57:30|440.83|438.13|440.86|438.16|441.03|438.33|440.83|438.13|13
1737647860000|2025-01-23 15:57:40|440.85|438.15|440.86|438.16|440.89|438.19|440.79|438.09|8
1737647870000|2025-01-23 15:57:50|440.87|438.17|440.98|438.28|441.01|438.31|440.87|438.17|7
1737647880000|2025-01-23 15:58:00|440.88|438.18|440.93|438.23|440.94|438.24|440.88|438.18|8
1737647890000|2025-01-23 15:58:10|440.94|438.24|440.94|438.24|440.99|438.29|440.92|438.22|9
1737647900000|2025-01-23 15:58:20|440.93|438.23|440.7|438|440.93|438.23|440.7|438|13
1737647910000|2025-01-23 15:58:30|440.78|438.08|440.83|438.13|440.89|438.19|440.77|438.07|9
1737647920000|2025-01-23 15:58:40|440.84|438.14|440.71|438.01|440.9|438.2|440.71|438.01|6
1737647930000|2025-01-23 15:58:50|440.72|438.02|440.84|438.14|440.84|438.14|440.72|438.02|5
1737647940000|2025-01-23 15:59:00|440.85|438.15|440.97|438.27|440.99|438.29|440.85|438.15|15
1737647950000|2025-01-23 15:59:10|440.96|438.26|440.88|438.18|440.96|438.26|440.79|438.09|12
1737647960000|2025-01-23 15:59:20|440.87|438.17|440.79|438.09|440.88|438.18|440.79|438.09|8
1737647970000|2025-01-23 15:59:30|440.7|438|440.94|438.24|440.94|438.24|440.7|438|14
1737647980000|2025-01-23 15:59:40|440.95|438.25|441.12|438.42|441.12|438.42|440.95|438.25|11
1737647990000|2025-01-23 15:59:50|441.13|438.43|441.51|438.81|441.51|438.81|441.13|438.43|17
1737648000000|2025-01-23 16:00:00|441.53|438.83|441.61|438.91|441.68|438.98|441.48|438.78|27
1737648010000|2025-01-23 16:00:10|441.64|438.94|441.93|439.23|441.93|439.23|441.64|438.94|8
1737648020000|2025-01-23 16:00:20|442.06|439.36|442.04|439.34|442.06|439.36|441.97|439.27|12
1737648030000|2025-01-23 16:00:30|442.03|439.33|442.61|439.91|442.61|439.91|442.03|439.33|16
1737648040000|2025-01-23 16:00:40|442.59|439.89|442.8|440.1|442.84|440.14|442.59|439.89|13
1737648050000|2025-01-23 16:00:50|442.73|440.03|442.69|439.99|442.75|440.05|442.58|439.88|17
1737648060000|2025-01-23 16:01:00|442.7|440|442.67|439.97|442.77|440.07|442.64|439.94|8
1737648070000|2025-01-23 16:01:10|442.68|439.98|442.89|440.19|442.92|440.22|442.67|439.97|17
1737648080000|2025-01-23 16:01:20|442.84|440.14|442.85|440.15|442.86|440.16|442.75|440.05|11
1737648090000|2025-01-23 16:01:30|442.78|440.08|442.76|440.06|442.78|440.08|442.59|439.89|14
1737648100000|2025-01-23 16:01:40|442.75|440.05|442.53|439.83|442.75|440.05|442.49|439.79|18
1737648110000|2025-01-23 16:01:50|442.59|439.89|442.78|440.08|442.78|440.08|442.59|439.89|8
1737648120000|2025-01-23 16:02:00|442.75|440.05|442.88|440.18|442.89|440.19|442.75|440.05|8
1737648130000|2025-01-23 16:02:10|442.89|440.19|443.06|440.36|443.06|440.36|442.89|440.19|8
1737648140000|2025-01-23 16:02:20|443.1|440.4|443.45|440.75|443.46|440.76|443.1|440.4|18
1737648150000|2025-01-23 16:02:30|443.51|440.81|443.64|440.94|443.65|440.95|443.51|440.81|7
1737648160000|2025-01-23 16:02:40|443.59|440.89|444.01|441.31|444.03|441.33|443.59|440.89|14
1737648170000|2025-01-23 16:02:50|444.02|441.32|444.3|441.6|444.3|441.6|444.02|441.32|14
1737648180000|2025-01-23 16:03:00|444.31|441.61|443.91|441.21|444.31|441.61|443.91|441.21|19
1737648190000|2025-01-23 16:03:10|443.9|441.2|443.64|440.94|444|441.3|443.64|440.94|20
1737648200000|2025-01-23 16:03:20|443.63|440.93|443.68|440.98|443.74|441.04|443.61|440.91|9
1737648210000|2025-01-23 16:03:30|443.77|441.07|443.89|441.19|443.9|441.2|443.77|441.07|6
1737648220000|2025-01-23 16:03:40|443.88|441.18|443.68|440.98|443.97|441.27|443.68|440.98|12
1737648230000|2025-01-23 16:03:50|443.67|440.97|443.72|441.02|443.74|441.04|443.52|440.82|12
1737648240000|2025-01-23 16:04:00|443.71|441.01|443.84|441.14|443.87|441.17|443.71|441.01|6
1737648250000|2025-01-23 16:04:10|443.83|441.13|443.97|441.27|444.03|441.33|443.83|441.13|8
1737648260000|2025-01-23 16:04:20|443.98|441.28|443.8|441.1|444.02|441.32|443.76|441.06|9
1737648270000|2025-01-23 16:04:30|443.84|441.14|443.9|441.2|443.9|441.2|443.84|441.14|7
1737648280000|2025-01-23 16:04:40|443.93|441.23|443.93|441.23|443.97|441.27|443.71|441.01|20
1737648290000|2025-01-23 16:04:50|443.97|441.27|444|441.3|444.1|441.4|443.96|441.26|11
1737648300000|2025-01-23 16:05:00|444.03|441.33|444.03|441.33|444.04|441.34|443.86|441.16|16
1737648310000|2025-01-23 16:05:10|444.06|441.36|444.38|441.68|444.39|441.69|444.03|441.33|14
1737648320000|2025-01-23 16:05:20|444.39|441.69|444.73|442.03|444.76|442.06|444.39|441.69|15
1737648330000|2025-01-23 16:05:30|444.76|442.06|444.53|441.83|444.8|442.1|444.43|441.73|14
1737648340000|2025-01-23 16:05:40|444.52|441.82|444.59|441.89|444.64|441.94|444.52|441.82|11
1737648350000|2025-01-23 16:05:50|444.6|441.9|444.87|442.17|444.87|442.17|444.6|441.9|10
1737648360000|2025-01-23 16:06:00|444.88|442.18|444.99|442.29|445.23|442.53|444.88|442.18|17
1737648370000|2025-01-23 16:06:10|444.98|442.28|444.86|442.16|445.2|442.5|444.86|442.16|19
1737648380000|2025-01-23 16:06:20|444.81|442.11|444.16|441.46|444.81|442.11|444.14|441.44|22
1737648390000|2025-01-23 16:06:30|444.22|441.52|444.27|441.57|444.27|441.57|444.15|441.45|8
1737648400000|2025-01-23 16:06:40|444.28|441.58|444.35|441.65|444.35|441.65|444.28|441.58|6
1737648410000|2025-01-23 16:06:50|444.3|441.6|444.24|441.54|444.3|441.6|444.18|441.48|9
1737648420000|2025-01-23 16:07:00|444.23|441.53|444.26|441.56|444.44|441.74|444.23|441.53|12
1737648430000|2025-01-23 16:07:10|444.23|441.53|444.01|441.31|444.27|441.57|444.01|441.31|13
1737648440000|2025-01-23 16:07:20|444.05|441.35|444.06|441.36|444.14|441.44|444.03|441.33|12
1737648450000|2025-01-23 16:07:30|444.07|441.37|444.21|441.51|444.27|441.57|444.07|441.37|11
1737648460000|2025-01-23 16:07:40|444.2|441.5|444.07|441.37|444.2|441.5|444.04|441.34|10
1737648470000|2025-01-23 16:07:50|444.06|441.36|444.42|441.72|444.43|441.73|444.05|441.35|15
1737648480000|2025-01-23 16:08:00|444.45|441.75|444.61|441.91|444.76|442.06|444.44|441.74|16
1737648490000|2025-01-23 16:08:10|444.62|441.92|444.62|441.92|444.63|441.93|444.57|441.87|8
1737648500000|2025-01-23 16:08:20|444.67|441.97|445.02|442.32|445.25|442.55|444.67|441.97|23
1737648510000|2025-01-23 16:08:30|445.05|442.35|445.13|442.43|445.24|442.54|445.05|442.35|10
1737648520000|2025-01-23 16:08:40|445.14|442.44|445.15|442.45|445.18|442.48|445.12|442.42|10
1737648530000|2025-01-23 16:08:50|445.19|442.49|445.25|442.55|445.26|442.56|445.19|442.49|4
1737648540000|2025-01-23 16:09:00|445.21|442.51|445.35|442.65|445.39|442.69|445.15|442.45|15
1737648550000|2025-01-23 16:09:10|445.15|442.45|445.37|442.67|445.39|442.69|445.15|442.45|15
1737648560000|2025-01-23 16:09:20|445.36|442.66|445.28|442.58|445.36|442.66|445.27|442.57|9
1737648570000|2025-01-23 16:09:30|445.23|442.53|445.24|442.54|445.34|442.64|445.23|442.53|7
1737648580000|2025-01-23 16:09:40|445.23|442.53|445.22|442.52|445.32|442.62|445.14|442.44|15
1737648590000|2025-01-23 16:09:50|445.23|442.53|445.05|442.35|445.24|442.54|445.05|442.35|12
1737648600000|2025-01-23 16:10:00|445.03|442.33|445.36|442.66|445.36|442.66|444.96|442.26|19
1737648610000|2025-01-23 16:10:10|445.44|442.74|446.51|443.81|446.51|443.81|445.36|442.66|27
1737648620000|2025-01-23 16:10:20|446.52|443.82|446.27|443.57|446.55|443.85|446.22|443.52|17
1737648630000|2025-01-23 16:10:30|446.28|443.58|446.55|443.85|446.55|443.85|446.28|443.58|15
1737648640000|2025-01-23 16:10:40|446.56|443.86|446.68|443.98|446.94|444.24|446.56|443.86|17
1737648650000|2025-01-23 16:10:50|446.67|443.97|445.84|443.14|446.7|444|445.83|443.13|16
1737648660000|2025-01-23 16:11:00|445.85|443.15|446.33|443.63|446.4|443.7|445.77|443.07|24
1737648670000|2025-01-23 16:11:10|446.34|443.64|446.69|443.99|446.69|443.99|446.34|443.64|11
1737648680000|2025-01-23 16:11:20|446.7|444|446.97|444.27|446.97|444.27|446.61|443.91|19
1737648690000|2025-01-23 16:11:30|446.91|444.21|446.83|444.13|446.91|444.21|446.8|444.1|15
1737648700000|2025-01-23 16:11:40|446.89|444.19|446.16|443.46|446.89|444.19|446.13|443.43|25
1737648710000|2025-01-23 16:11:50|446.22|443.52|446.73|444.03|446.73|444.03|446.22|443.52|12
1737648720000|2025-01-23 16:12:00|446.72|444.02|446.56|443.86|446.72|444.02|446.43|443.73|8
1737648730000|2025-01-23 16:12:10|446.57|443.87|446.23|443.53|446.57|443.87|446.23|443.53|16
1737648740000|2025-01-23 16:12:20|446.24|443.54|446.25|443.55|446.27|443.57|446.09|443.39|11
1737648750000|2025-01-23 16:12:30|446.43|443.73|446.86|444.16|446.87|444.17|446.4|443.7|14
1737648760000|2025-01-23 16:12:40|446.88|444.18|447.06|444.36|447.06|444.36|446.88|444.18|7
1737648770000|2025-01-23 16:12:50|447.04|444.34|446.99|444.29|447.04|444.34|446.99|444.29|11
1737648780000|2025-01-23 16:13:00|446.98|444.28|446.55|443.85|446.98|444.28|446.52|443.82|17
1737648790000|2025-01-23 16:13:10|446.54|443.84|446.88|444.18|446.9|444.2|446.54|443.84|15
1737648800000|2025-01-23 16:13:20|446.86|444.16|447|444.3|447.03|444.33|446.86|444.16|16
1737648810000|2025-01-23 16:13:30|446.96|444.26|447|444.3|447.04|444.34|446.83|444.13|15
1737648820000|2025-01-23 16:13:40|447.05|444.35|447.1|444.4|447.1|444.4|447.01|444.31|10
1737648830000|2025-01-23 16:13:50|447.09|444.39|447.2|444.5|447.29|444.59|447.08|444.38|16
1737648840000|2025-01-23 16:14:00|447.16|444.46|447.4|444.7|447.45|444.75|447.16|444.46|17
1737648850000|2025-01-23 16:14:10|447.41|444.71|447.18|444.48|447.41|444.71|447.16|444.46|9
1737648860000|2025-01-23 16:14:20|447.17|444.47|446.81|444.11|447.17|444.47|446.81|444.11|16
1737648870000|2025-01-23 16:14:30|446.83|444.13|447.01|444.31|447.07|444.37|446.79|444.09|16
1737648880000|2025-01-23 16:14:40|447.02|444.32|446.97|444.27|447.02|444.32|446.93|444.23|7
1737648890000|2025-01-23 16:14:50|447.01|444.31|447.25|444.55|447.26|444.56|447.01|444.31|7
1737648900000|2025-01-23 16:15:00|447.26|444.56|447.68|444.98|447.68|444.98|447.26|444.56|26
1737648910000|2025-01-23 16:15:10|447.65|444.95|448.04|445.34|448.04|445.34|447.65|444.95|18
1737648920000|2025-01-23 16:15:20|448.11|445.41|448.37|445.67|448.37|445.67|448.11|445.41|30
1737648930000|2025-01-23 16:15:30|448.27|445.57|448.59|445.89|448.8|446.1|448.27|445.57|31
1737648940000|2025-01-23 16:15:40|448.6|445.9|448.69|445.99|448.77|446.07|448.6|445.9|21
1737648950000|2025-01-23 16:15:50|448.74|446.04|448.5|445.8|448.74|446.04|448.46|445.76|13
1737648960000|2025-01-23 16:16:00|448.46|445.76|448.75|446.05|448.79|446.09|448.38|445.68|22
1737648970000|2025-01-23 16:16:10|448.79|446.09|448.51|445.81|448.79|446.09|448.51|445.81|17
1737648980000|2025-01-23 16:16:20|448.34|445.64|448.17|445.47|448.6|445.9|448.13|445.43|23
1737648990000|2025-01-23 16:16:30|448.21|445.51|448.14|445.44|448.37|445.67|448.08|445.38|18
1737649000000|2025-01-23 16:16:40|448.13|445.43|447.6|444.9|448.19|445.49|447.6|444.9|20
1737649010000|2025-01-23 16:16:50|447.59|444.89|447.49|444.79|447.61|444.91|447.47|444.77|14
1737649020000|2025-01-23 16:17:00|447.53|444.83|447.32|444.62|447.54|444.84|447.27|444.57|21
1737649030000|2025-01-23 16:17:10|447.36|444.66|447.59|444.89|447.63|444.93|447.36|444.66|14
1737649040000|2025-01-23 16:17:20|447.55|444.85|447.68|444.98|447.69|444.99|447.49|444.79|19
1737649050000|2025-01-23 16:17:30|447.79|445.09|447.93|445.23|448.08|445.38|447.75|445.05|10
1737649060000|2025-01-23 16:17:40|447.9|445.2|447.62|444.92|447.91|445.21|447.61|444.91|16
1737649070000|2025-01-23 16:17:50|447.6|444.9|447.43|444.73|447.67|444.97|447.39|444.69|12
1737649080000|2025-01-23 16:18:00|447.23|444.53|446.88|444.18|447.24|444.54|446.85|444.15|22
1737649090000|2025-01-23 16:18:10|446.87|444.17|446.99|444.29|447.07|444.37|446.85|444.15|20
1737649100000|2025-01-23 16:18:20|446.98|444.28|446.84|444.14|447.02|444.32|446.84|444.14|12
1737649110000|2025-01-23 16:18:30|446.83|444.13|446.67|443.97|446.83|444.13|446.52|443.82|19
1737649120000|2025-01-23 16:18:40|446.66|443.96|446.75|444.05|446.8|444.1|446.6|443.9|17
1737649130000|2025-01-23 16:18:50|446.79|444.09|446.86|444.16|446.86|444.16|446.73|444.03|15
1737649140000|2025-01-23 16:19:00|446.87|444.17|447.04|444.34|447.3|444.6|446.87|444.17|19
1737649150000|2025-01-23 16:19:10|446.98|444.28|446.78|444.08|447|444.3|446.78|444.08|18
1737649160000|2025-01-23 16:19:20|446.72|444.02|446.72|444.02|446.76|444.06|446.71|444.01|10
1737649170000|2025-01-23 16:19:30|446.71|444.01|446.4|443.7|446.71|444.01|446.4|443.7|19
1737649180000|2025-01-23 16:19:40|446.36|443.66|446.47|443.77|446.62|443.92|446.31|443.61|20
1737649190000|2025-01-23 16:19:50|446.52|443.82|446.33|443.63|446.53|443.83|446.15|443.45|18
1737649200000|2025-01-23 16:20:00|446.28|443.58|446.24|443.54|446.38|443.68|446.12|443.42|21
1737649210000|2025-01-23 16:20:10|446.21|443.51|445.37|442.67|446.23|443.53|445.24|442.54|23
1737649220000|2025-01-23 16:20:20|445.36|442.66|445.1|442.4|445.37|442.67|445.1|442.4|15
1737649230000|2025-01-23 16:20:30|444.82|442.12|445.31|442.61|445.34|442.64|444.7|442|28
1737649240000|2025-01-23 16:20:40|445.48|442.78|445.5|442.8|445.8|443.1|445.48|442.78|19
1737649250000|2025-01-23 16:20:50|445.49|442.79|446.27|443.57|446.27|443.57|445.49|442.79|10
1737649260000|2025-01-23 16:21:00|446.16|443.46|445.36|442.66|446.32|443.62|445.34|442.64|24
1737649270000|2025-01-23 16:21:10|445.26|442.56|445.04|442.34|445.31|442.61|445|442.3|8
1737649280000|2025-01-23 16:21:20|445.03|442.33|445.22|442.52|445.25|442.55|445.03|442.33|9
1737649290000|2025-01-23 16:21:30|445.23|442.53|444.92|442.22|445.23|442.53|444.9|442.2|10
1737649300000|2025-01-23 16:21:40|444.94|442.24|444.97|442.27|445.4|442.7|444.94|442.24|22
1737649310000|2025-01-23 16:21:50|444.96|442.26|444.94|442.24|445.03|442.33|444.75|442.05|16
1737649320000|2025-01-23 16:22:00|444.93|442.23|444.98|442.28|445.1|442.4|444.93|442.23|8
1737649330000|2025-01-23 16:22:10|445|442.3|445.4|442.7|445.44|442.74|444.99|442.29|14
1737649340000|2025-01-23 16:22:20|445.41|442.71|445.46|442.76|445.61|442.91|445.4|442.7|15
1737649350000|2025-01-23 16:22:30|445.36|442.66|445.46|442.76|445.48|442.78|445.18|442.48|18
1737649360000|2025-01-23 16:22:40|445.45|442.75|445.73|443.03|445.75|443.05|445.45|442.75|13
1737649370000|2025-01-23 16:22:50|445.74|443.04|445.91|443.21|445.94|443.24|445.74|443.04|6
1737649380000|2025-01-23 16:23:00|445.93|443.23|446.42|443.72|446.42|443.72|445.93|443.23|14
1737649390000|2025-01-23 16:23:10|446.43|443.73|446.4|443.7|446.43|443.73|446.39|443.69|8
1737649400000|2025-01-23 16:23:20|446.39|443.69|446.48|443.78|446.52|443.82|446.04|443.34|21
1737649410000|2025-01-23 16:23:30|446.42|443.72|446.39|443.69|446.42|443.72|446.2|443.5|13
1737649420000|2025-01-23 16:23:40|446.42|443.72|446.7|444|446.73|444.03|446.42|443.72|18
1737649430000|2025-01-23 16:23:50|446.66|443.96|446.7|444|446.71|444.01|446.61|443.91|15
1737649440000|2025-01-23 16:24:00|446.71|444.01|446.72|444.02|446.77|444.07|446.67|443.97|17
1737649450000|2025-01-23 16:24:10|446.7|444|446.29|443.59|446.7|444|446.28|443.58|10
1737649460000|2025-01-23 16:24:20|446.22|443.52|446.26|443.56|446.29|443.59|446.14|443.44|15
1737649470000|2025-01-23 16:24:30|446.3|443.6|446.56|443.86|446.7|444|446.21|443.51|17
1737649480000|2025-01-23 16:24:40|446.52|443.82|446.48|443.78|446.56|443.86|446.48|443.78|3
1737649490000|2025-01-23 16:24:50|446.47|443.77|446.2|443.5|446.47|443.77|446.2|443.5|14
1737649500000|2025-01-23 16:25:00|446.22|443.52|445.94|443.24|446.22|443.52|445.88|443.18|15
1737649510000|2025-01-23 16:25:10|446.18|443.48|446.13|443.43|446.18|443.48|445.99|443.29|15
1737649520000|2025-01-23 16:25:20|446.18|443.48|446.27|443.57|446.27|443.57|446.18|443.48|14
1737649530000|2025-01-23 16:25:30|446.24|443.54|445.82|443.12|446.24|443.54|445.78|443.08|11
1737649540000|2025-01-23 16:25:40|445.81|443.11|445.86|443.16|445.86|443.16|445.79|443.09|5
1737649550000|2025-01-23 16:25:50|445.81|443.11|445.76|443.06|445.81|443.11|445.75|443.05|9
1737649560000|2025-01-23 16:26:00|445.83|443.13|445.75|443.05|446.14|443.44|445.75|443.05|21
1737649570000|2025-01-23 16:26:10|445.74|443.04|446.16|443.46|446.19|443.49|445.74|443.04|15
1737649580000|2025-01-23 16:26:20|446.17|443.47|446.09|443.39|446.17|443.47|446.09|443.39|8
1737649590000|2025-01-23 16:26:30|446.08|443.38|446.23|443.53|446.33|443.63|445.94|443.24|19
1737649600000|2025-01-23 16:26:40|446.34|443.64|446.52|443.82|446.52|443.82|446.34|443.64|6
1737649610000|2025-01-23 16:26:50|446.55|443.85|446.6|443.9|446.63|443.93|446.49|443.79|9
1737649620000|2025-01-23 16:27:00|446.64|443.94|446.73|444.03|446.73|444.03|446.64|443.94|12
1737649630000|2025-01-23 16:27:10|446.69|443.99|446.33|443.63|446.69|443.99|446.33|443.63|9
1737649640000|2025-01-23 16:27:20|446.29|443.59|446.41|443.71|446.52|443.82|446.23|443.53|20
1737649650000|2025-01-23 16:27:30|446.44|443.74|446.7|444|446.71|444.01|446.44|443.74|8
1737649660000|2025-01-23 16:27:40|446.74|444.04|446.38|443.68|446.74|444.04|446.36|443.66|12
1737649670000|2025-01-23 16:27:50|446.39|443.69|446.71|444.01|446.75|444.05|446.39|443.69|13
1737649680000|2025-01-23 16:28:00|446.72|444.02|446.84|444.14|446.85|444.15|446.72|444.02|7
1737649690000|2025-01-23 16:28:10|446.93|444.23|447.22|444.52|447.22|444.52|446.92|444.22|13
1737649700000|2025-01-23 16:28:20|447.25|444.55|447.34|444.64|447.37|444.67|447.25|444.55|12
1737649710000|2025-01-23 16:28:30|447.4|444.7|447.44|444.74|447.44|444.74|447.37|444.67|9
1737649720000|2025-01-23 16:28:40|447.59|444.89|447.62|444.92|447.68|444.98|447.57|444.87|19
1737649730000|2025-01-23 16:28:50|447.61|444.91|447.68|444.98|447.7|445|447.55|444.85|16
1737649740000|2025-01-23 16:29:00|447.67|444.97|447.72|445.02|447.77|445.07|447.67|444.97|11
1737649750000|2025-01-23 16:29:10|447.71|445.01|447.74|445.04|447.75|445.05|447.65|444.95|8
1737649760000|2025-01-23 16:29:20|447.71|445.01|447.59|444.89|447.76|445.06|447.58|444.88|11
1737649770000|2025-01-23 16:29:30|447.58|444.88|447.89|445.19|447.92|445.22|447.58|444.88|13
1737649780000|2025-01-23 16:29:40|447.9|445.2|447.88|445.18|447.9|445.2|447.73|445.03|12
1737649790000|2025-01-23 16:29:50|447.89|445.19|447.94|445.24|447.97|445.27|447.88|445.18|4
1737649800000|2025-01-23 16:30:00|447.97|445.27|448.19|445.49|448.26|445.56|447.85|445.15|19
1737649810000|2025-01-23 16:30:10|448.18|445.48|447.94|445.24|448.37|445.67|447.91|445.21|21
1737649820000|2025-01-23 16:30:20|447.97|445.27|448.4|445.7|448.4|445.7|447.96|445.26|17
1737649830000|2025-01-23 16:30:30|448.38|445.68|448.33|445.63|448.39|445.69|448.25|445.55|25
1737649840000|2025-01-23 16:30:40|448.11|445.41|448.03|445.33|448.2|445.5|447.99|445.29|10
1737649850000|2025-01-23 16:30:50|448.05|445.35|448.21|445.51|448.21|445.51|448.04|445.34|12
1737649860000|2025-01-23 16:31:00|448.13|445.43|448.14|445.44|448.14|445.44|447.97|445.27|12
1737649870000|2025-01-23 16:31:10|448.1|445.4|448.13|445.43|448.15|445.45|448.08|445.38|10
1737649880000|2025-01-23 16:31:20|448.06|445.36|448.2|445.5|448.26|445.56|448.05|445.35|12
1737649890000|2025-01-23 16:31:30|448.13|445.43|447.78|445.08|448.13|445.43|447.6|444.9|14
1737649900000|2025-01-23 16:31:40|447.81|445.11|447.67|444.97|448.07|445.37|447.67|444.97|14
1737649910000|2025-01-23 16:31:50|447.63|444.93|447.77|445.07|447.87|445.17|447.6|444.9|11
1737649920000|2025-01-23 16:32:00|447.88|445.18|447.93|445.23|447.94|445.24|447.86|445.16|8
1737649930000|2025-01-23 16:32:10|447.79|445.09|447.83|445.13|447.92|445.22|447.74|445.04|12
1737649940000|2025-01-23 16:32:20|447.85|445.15|447.88|445.18|447.88|445.18|447.71|445.01|8
1737649950000|2025-01-23 16:32:30|447.9|445.2|447.84|445.14|447.9|445.2|447.73|445.03|8
1737649960000|2025-01-23 16:32:40|447.88|445.18|447.67|444.97|447.88|445.18|447.67|444.97|11
1737649970000|2025-01-23 16:32:50|447.62|444.92|447.55|444.85|447.62|444.92|447.45|444.75|7
1737649980000|2025-01-23 16:33:00|447.58|444.88|447.58|444.88|447.65|444.95|447.48|444.78|11
1737649990000|2025-01-23 16:33:10|447.56|444.86|447.77|445.07|447.84|445.14|447.45|444.75|17
1737650000000|2025-01-23 16:33:20|447.78|445.08|447.84|445.14|447.91|445.21|447.76|445.06|17
1737650010000|2025-01-23 16:33:30|447.92|445.22|448.04|445.34|448.12|445.42|447.86|445.16|21
1737650020000|2025-01-23 16:33:40|448.14|445.44|448.24|445.54|448.24|445.54|448.14|445.44|4
1737650030000|2025-01-23 16:33:50|448.2|445.5|448.05|445.35|448.2|445.5|448.04|445.34|10
1737650040000|2025-01-23 16:34:00|448.04|445.34|448.02|445.32|448.04|445.34|447.94|445.24|10
1737650050000|2025-01-23 16:34:10|448.01|445.31|448.18|445.48|448.18|445.48|448|445.3|9
1737650060000|2025-01-23 16:34:20|448.21|445.51|448.05|445.35|448.34|445.64|448.05|445.35|15
1737650070000|2025-01-23 16:34:30|448.07|445.37|447.94|445.24|448.08|445.38|447.94|445.24|9
1737650080000|2025-01-23 16:34:40|447.89|445.19|447.57|444.87|447.89|445.19|447.43|444.73|19
1737650090000|2025-01-23 16:34:50|447.52|444.82|447.51|444.81|447.6|444.9|447.44|444.74|13
1737650100000|2025-01-23 16:35:00|447.53|444.83|447.53|444.83|447.53|444.83|447.53|444.83|1
1737650110000|2025-01-23 16:35:10|447.51|444.81|447.36|444.66|447.61|444.91|447.35|444.65|14
1737650120000|2025-01-23 16:35:20|447.31|444.61|447.02|444.32|447.35|444.65|447.02|444.32|15
1737650130000|2025-01-23 16:35:30|447.05|444.35|447.03|444.33|447.13|444.43|447.03|444.33|11
1737650140000|2025-01-23 16:35:40|446.94|444.24|446.84|444.14|446.94|444.24|446.72|444.02|16
1737650150000|2025-01-23 16:35:50|446.88|444.18|446.84|444.14|446.92|444.22|446.79|444.09|9
1737650160000|2025-01-23 16:36:00|446.83|444.13|447|444.3|447|444.3|446.72|444.02|13
1737650170000|2025-01-23 16:36:10|446.97|444.27|446.73|444.03|447.04|444.34|446.43|443.73|16
1737650180000|2025-01-23 16:36:20|446.74|444.04|446.61|443.91|446.74|444.04|446.61|443.91|8
1737650190000|2025-01-23 16:36:30|446.6|443.9|446.46|443.76|446.62|443.92|446.34|443.64|19
1737650200000|2025-01-23 16:36:40|446.66|443.96|446.59|443.89|446.67|443.97|446.53|443.83|17
1737650210000|2025-01-23 16:36:50|446.58|443.88|446.38|443.68|446.58|443.88|446.38|443.68|11
1737650220000|2025-01-23 16:37:00|446.28|443.58|445.96|443.26|446.34|443.64|445.96|443.26|17
1737650230000|2025-01-23 16:37:10|445.98|443.28|446.16|443.46|446.19|443.49|445.85|443.15|14
1737650240000|2025-01-23 16:37:20|446.17|443.47|446.44|443.74|446.54|443.84|446.17|443.47|11
1737650250000|2025-01-23 16:37:30|446.45|443.75|446.33|443.63|446.58|443.88|446.33|443.63|16
1737650260000|2025-01-23 16:37:40|446.45|443.75|446.38|443.68|446.45|443.75|446.36|443.66|6
1737650270000|2025-01-23 16:37:50|446.37|443.67|446.26|443.56|446.37|443.67|446.26|443.56|6
1737650280000|2025-01-23 16:38:00|446.28|443.58|446.33|443.63|446.35|443.65|446.28|443.58|8
1737650290000|2025-01-23 16:38:10|446.28|443.58|446.04|443.34|446.28|443.58|446|443.3|14
1737650300000|2025-01-23 16:38:20|446.03|443.33|445.99|443.29|446.05|443.35|445.98|443.28|7
1737650310000|2025-01-23 16:38:30|446|443.3|446.42|443.72|446.42|443.72|446|443.3|12
1737650320000|2025-01-23 16:38:40|446.43|443.73|446.55|443.85|446.55|443.85|446.42|443.72|10
1737650330000|2025-01-23 16:38:50|446.57|443.87|446.62|443.92|446.62|443.92|446.57|443.87|10
1737650340000|2025-01-23 16:39:00|446.63|443.93|446.7|444|446.75|444.05|446.59|443.89|12
1737650350000|2025-01-23 16:39:10|446.74|444.04|446.86|444.16|446.86|444.16|446.74|444.04|11
1737650360000|2025-01-23 16:39:20|446.87|444.17|447.15|444.45|447.18|444.48|446.87|444.17|14
1737650370000|2025-01-23 16:39:30|447.14|444.44|447.05|444.35|447.14|444.44|447.05|444.35|13
1737650380000|2025-01-23 16:39:40|446.96|444.26|447.02|444.32|447.02|444.32|446.96|444.26|6
1737650390000|2025-01-23 16:39:50|446.96|444.26|446.9|444.2|447|444.3|446.9|444.2|4
1737650400000|2025-01-23 16:40:00|446.91|444.21|447.11|444.41|447.12|444.42|446.91|444.21|9
1737650410000|2025-01-23 16:40:10|447.06|444.36|447.08|444.38|447.11|444.41|447.06|444.36|5
1737650420000|2025-01-23 16:40:20|447.07|444.37|446.75|444.05|447.07|444.37|446.7|444|18
1737650430000|2025-01-23 16:40:30|446.76|444.06|446.69|443.99|446.82|444.12|446.68|443.98|15
1737650440000|2025-01-23 16:40:40|446.65|443.95|446.58|443.88|446.65|443.95|446.56|443.86|7
1737650450000|2025-01-23 16:40:50|446.57|443.87|446.16|443.46|446.57|443.87|446.16|443.46|15
1737650460000|2025-01-23 16:41:00|446.17|443.47|445.97|443.27|446.18|443.48|445.97|443.27|13
1737650470000|2025-01-23 16:41:10|445.98|443.28|446.12|443.42|446.12|443.42|445.98|443.28|11
1737650480000|2025-01-23 16:41:20|446.21|443.51|446.49|443.79|446.49|443.79|446.21|443.51|12
1737650490000|2025-01-23 16:41:30|446.5|443.8|446.01|443.31|446.53|443.83|446.01|443.31|17
1737650500000|2025-01-23 16:41:40|446.05|443.35|445.93|443.23|446.05|443.35|445.89|443.19|7
1737650510000|2025-01-23 16:41:50|445.91|443.21|445.91|443.21|445.92|443.22|445.91|443.21|3
1737650520000|2025-01-23 16:42:00|445.9|443.2|445.78|443.08|445.9|443.2|445.78|443.08|9
1737650530000|2025-01-23 16:42:10|445.81|443.11|445.81|443.11|445.86|443.16|445.76|443.06|13
1737650540000|2025-01-23 16:42:20|445.82|443.12|445.9|443.2|445.9|443.2|445.78|443.08|9
1737650550000|2025-01-23 16:42:30|445.89|443.19|446.11|443.41|446.11|443.41|445.84|443.14|7
1737650560000|2025-01-23 16:42:40|446.08|443.38|446.36|443.66|446.39|443.69|446.08|443.38|16
1737650570000|2025-01-23 16:42:50|446.35|443.65|446.51|443.81|446.51|443.81|446.35|443.65|13
1737650580000|2025-01-23 16:43:00|446.61|443.91|446.56|443.86|446.71|444.01|446.56|443.86|12
1737650590000|2025-01-23 16:43:10|446.57|443.87|446.58|443.88|446.64|443.94|446.56|443.86|9
1737650600000|2025-01-23 16:43:20|446.56|443.86|446.78|444.08|446.79|444.09|446.5|443.8|13
1737650610000|2025-01-23 16:43:30|446.77|444.07|446.68|443.98|446.82|444.12|446.64|443.94|17
1737650620000|2025-01-23 16:43:40|446.73|444.03|446.61|443.91|446.73|444.03|446.57|443.87|12
1737650630000|2025-01-23 16:43:50|446.6|443.9|446.45|443.75|446.6|443.9|446.42|443.72|9
1737650640000|2025-01-23 16:44:00|446.44|443.74|446.4|443.7|446.44|443.74|446.37|443.67|6
1737650650000|2025-01-23 16:44:10|446.37|443.67|446.38|443.68|446.38|443.68|446.32|443.62|8
1737650660000|2025-01-23 16:44:20|446.4|443.7|446.43|443.73|446.43|443.73|446.35|443.65|11
1737650670000|2025-01-23 16:44:30|446.44|443.74|446.43|443.73|446.44|443.74|446.37|443.67|6
1737650680000|2025-01-23 16:44:40|446.44|443.74|446.65|443.95|446.65|443.95|446.42|443.72|18
1737650690000|2025-01-23 16:44:50|446.66|443.96|446.68|443.98|446.73|444.03|446.65|443.95|8
1737650700000|2025-01-23 16:45:00|446.67|443.97|446.58|443.88|446.67|443.97|446.57|443.87|11
1737650710000|2025-01-23 16:45:10|446.64|443.94|446.64|443.94|446.85|444.15|446.62|443.92|23
1737650720000|2025-01-23 16:45:20|446.67|443.97|447.07|444.37|447.09|444.39|446.67|443.97|15
1737650730000|2025-01-23 16:45:30|447.06|444.36|447.39|444.69|447.49|444.79|447.06|444.36|24
1737650740000|2025-01-23 16:45:40|447.4|444.7|447.59|444.89|447.66|444.96|447.39|444.69|18
1737650750000|2025-01-23 16:45:50|447.56|444.86|447.45|444.75|447.56|444.86|447.08|444.38|15
1737650760000|2025-01-23 16:46:00|447.41|444.71|447.09|444.39|447.41|444.71|447.09|444.39|13
1737650770000|2025-01-23 16:46:10|447.08|444.38|447.25|444.55|447.31|444.61|447.08|444.38|17
1737650780000|2025-01-23 16:46:20|447.26|444.56|447.27|444.57|447.27|444.57|447.22|444.52|10
1737650790000|2025-01-23 16:46:30|447.3|444.6|447.52|444.82|447.52|444.82|447.21|444.51|17
1737650800000|2025-01-23 16:46:40|447.67|444.97|447.51|444.81|447.67|444.97|447.44|444.74|15
1737650810000|2025-01-23 16:46:50|447.52|444.82|447.46|444.76|447.58|444.88|447.46|444.76|16
1737650820000|2025-01-23 16:47:00|447.37|444.67|446.83|444.13|447.37|444.67|446.83|444.13|21
1737650830000|2025-01-23 16:47:10|446.82|444.12|446.93|444.23|446.97|444.27|446.82|444.12|10
1737650840000|2025-01-23 16:47:20|446.92|444.22|447.01|444.31|447.01|444.31|446.81|444.11|11
1737650850000|2025-01-23 16:47:30|446.98|444.28|447.09|444.39|447.12|444.42|446.95|444.25|9
1737650860000|2025-01-23 16:47:40|447.08|444.38|447.12|444.42|447.17|444.47|447.05|444.35|11
1737650870000|2025-01-23 16:47:50|447.11|444.41|446.99|444.29|447.12|444.42|446.99|444.29|7
1737650880000|2025-01-23 16:48:00|446.96|444.26|446.78|444.08|446.96|444.26|446.78|444.08|12
1737650890000|2025-01-23 16:48:10|446.74|444.04|446.37|443.67|446.74|444.04|446.37|443.67|15
1737650900000|2025-01-23 16:48:20|446.36|443.66|446.91|444.21|446.91|444.21|446.36|443.66|15
1737650910000|2025-01-23 16:48:30|446.9|444.2|446.91|444.21|446.96|444.26|446.8|444.1|9
1737650920000|2025-01-23 16:48:40|446.93|444.23|447.01|444.31|447.1|444.4|446.93|444.23|11
1737650930000|2025-01-23 16:48:50|446.96|444.26|446.66|443.96|446.96|444.26|446.64|443.94|12
1737650940000|2025-01-23 16:49:00|446.61|443.91|446.5|443.8|446.62|443.92|446.5|443.8|13
1737650950000|2025-01-23 16:49:10|446.51|443.81|446.42|443.72|446.51|443.81|446.41|443.71|10
1737650960000|2025-01-23 16:49:20|446.29|443.59|446.39|443.69|446.39|443.69|446.29|443.59|10
1737650970000|2025-01-23 16:49:30|446.48|443.78|446.09|443.39|446.48|443.78|446.09|443.39|19
1737650980000|2025-01-23 16:49:40|446.08|443.38|446.11|443.41|446.14|443.44|446.06|443.36|13
1737650990000|2025-01-23 16:49:50|446.12|443.42|445.99|443.29|446.12|443.42|445.95|443.25|15
1737651000000|2025-01-23 16:50:00|445.98|443.28|445.89|443.19|446.12|443.42|445.86|443.16|16
1737651010000|2025-01-23 16:50:10|445.9|443.2|445.9|443.2|446.01|443.31|445.82|443.12|18
1737651020000|2025-01-23 16:50:20|445.91|443.21|445.64|442.94|446|443.3|445.64|442.94|18
1737651030000|2025-01-23 16:50:30|445.51|442.81|445.25|442.55|445.54|442.84|445.25|442.55|15
1737651040000|2025-01-23 16:50:40|445.28|442.58|444.94|442.24|445.28|442.58|444.85|442.15|14
1737651050000|2025-01-23 16:50:50|444.85|442.15|444.3|441.6|444.85|442.15|444.28|441.58|26
1737651060000|2025-01-23 16:51:00|444.31|441.61|444.3|441.6|444.47|441.77|444.06|441.36|23
1737651070000|2025-01-23 16:51:10|444.34|441.64|444.08|441.38|444.44|441.74|444.05|441.35|18
1737651080000|2025-01-23 16:51:20|444.09|441.39|444.1|441.4|444.31|441.61|444.09|441.39|16
1737651090000|2025-01-23 16:51:30|444.12|441.42|444.01|441.31|444.14|441.44|443.96|441.26|18
1737651100000|2025-01-23 16:51:40|444.02|441.32|444.09|441.39|444.13|441.43|444.02|441.32|11
1737651110000|2025-01-23 16:51:50|444.11|441.41|444.29|441.59|444.29|441.59|444.07|441.37|12
1737651120000|2025-01-23 16:52:00|444.33|441.63|443.69|440.99|444.38|441.68|443.69|440.99|22
1737651130000|2025-01-23 16:52:10|443.65|440.95|443.7|441|443.71|441.01|443.49|440.79|15
1737651140000|2025-01-23 16:52:20|443.77|441.07|443.92|441.22|443.92|441.22|443.77|441.07|13
1737651150000|2025-01-23 16:52:30|443.85|441.15|443.74|441.04|443.87|441.17|443.63|440.93|12
1737651160000|2025-01-23 16:52:40|443.7|441|443.29|440.59|443.7|441|443.29|440.59|8
1737651170000|2025-01-23 16:52:50|443.31|440.61|443.25|440.55|443.41|440.71|443.25|440.55|15
1737651180000|2025-01-23 16:53:00|443.26|440.56|443.29|440.59|443.29|440.59|443.25|440.55|5
1737651190000|2025-01-23 16:53:10|443.3|440.6|443.24|440.54|443.33|440.63|443.22|440.52|10
1737651200000|2025-01-23 16:53:20|443.15|440.45|443.11|440.41|443.2|440.5|443.08|440.38|12
1737651210000|2025-01-23 16:53:30|443.12|440.42|443.17|440.47|443.23|440.53|443.02|440.32|13
1737651220000|2025-01-23 16:53:40|443.18|440.48|443.27|440.57|443.45|440.75|443.18|440.48|14
1737651230000|2025-01-23 16:53:50|443.22|440.52|443.27|440.57|443.27|440.57|443.13|440.43|10
1737651240000|2025-01-23 16:54:00|443.24|440.54|443.19|440.49|443.36|440.66|443.19|440.49|10
1737651250000|2025-01-23 16:54:10|443.2|440.5|443.34|440.64|443.34|440.64|443.2|440.5|7
1737651260000|2025-01-23 16:54:20|443.35|440.65|443.24|440.54|443.35|440.65|443.24|440.54|6
1737651270000|2025-01-23 16:54:30|443.25|440.55|443.2|440.5|443.25|440.55|443.2|440.5|2
1737651280000|2025-01-23 16:54:40|443.21|440.51|443.18|440.48|443.24|440.54|443.18|440.48|6
1737651290000|2025-01-23 16:54:50|443.19|440.49|443.23|440.53|443.23|440.53|443.19|440.49|5
1737651300000|2025-01-23 16:55:00|443.25|440.55|443.8|441.1|443.8|441.1|443.25|440.55|20
1737651310000|2025-01-23 16:55:10|443.85|441.15|443.76|441.06|443.87|441.17|443.69|440.99|21
1737651320000|2025-01-23 16:55:20|443.63|440.93|443.73|441.03|443.74|441.04|443.63|440.93|9
1737651330000|2025-01-23 16:55:30|443.66|440.96|443.31|440.61|443.67|440.97|443.29|440.59|16
1737651340000|2025-01-23 16:55:40|443.32|440.62|443.45|440.75|443.46|440.76|443.31|440.61|7
1737651350000|2025-01-23 16:55:50|443.47|440.77|443.71|441.01|443.79|441.09|443.47|440.77|18
1737651360000|2025-01-23 16:56:00|443.74|441.04|443.51|440.81|443.75|441.05|443.51|440.81|12
1737651370000|2025-01-23 16:56:10|443.52|440.82|443.45|440.75|443.64|440.94|443.45|440.75|10
1737651380000|2025-01-23 16:56:20|443.44|440.74|443.27|440.57|443.44|440.74|443.25|440.55|9
1737651390000|2025-01-23 16:56:30|443.28|440.58|443.28|440.58|443.48|440.78|443.27|440.57|16
1737651400000|2025-01-23 16:56:40|443.29|440.59|443.1|440.4|443.29|440.59|443.07|440.37|7
1737651410000|2025-01-23 16:56:50|443.09|440.39|443.03|440.33|443.12|440.42|442.99|440.29|12
1737651420000|2025-01-23 16:57:00|443.04|440.34|443.19|440.49|443.19|440.49|443.04|440.34|6
1737651430000|2025-01-23 16:57:10|443.2|440.5|443.12|440.42|443.21|440.51|443.08|440.38|10
1737651440000|2025-01-23 16:57:20|443.09|440.39|443.16|440.46|443.16|440.46|443.09|440.39|7
1737651450000|2025-01-23 16:57:30|443.19|440.49|443.18|440.48|443.2|440.5|443.06|440.36|12
1737651460000|2025-01-23 16:57:40|443.17|440.47|442.65|439.95|443.18|440.48|442.59|439.89|19
1737651470000|2025-01-23 16:57:50|442.71|440.01|442.65|439.95|442.79|440.09|442.63|439.93|8
1737651480000|2025-01-23 16:58:00|442.66|439.96|442.56|439.86|442.66|439.96|442.52|439.82|10
1737651490000|2025-01-23 16:58:10|442.57|439.87|442.71|440.01|442.71|440.01|442.57|439.87|7
1737651500000|2025-01-23 16:58:20|442.72|440.02|442.85|440.15|442.85|440.15|442.72|440.02|11
1737651510000|2025-01-23 16:58:30|442.81|440.11|442.76|440.06|442.81|440.11|442.56|439.86|15
1737651520000|2025-01-23 16:58:40|442.77|440.07|442.78|440.08|442.81|440.11|442.77|440.07|4
1737651530000|2025-01-23 16:58:50|442.79|440.09|442.74|440.04|442.84|440.14|442.74|440.04|5
1737651540000|2025-01-23 16:59:00|442.7|440|442.76|440.06|442.8|440.1|442.56|439.86|9
1737651550000|2025-01-23 16:59:10|442.74|440.04|442.57|439.87|442.77|440.07|442.57|439.87|11
1737651560000|2025-01-23 16:59:20|442.58|439.88|442.62|439.92|442.62|439.92|442.58|439.88|5
1737651570000|2025-01-23 16:59:30|442.63|439.93|442.75|440.05|442.81|440.11|442.63|439.93|9
1737651580000|2025-01-23 16:59:40|442.81|440.11|442.9|440.2|442.9|440.2|442.78|440.08|7
1737651590000|2025-01-23 16:59:50|442.92|440.22|442.82|440.12|442.94|440.24|442.77|440.07|9
1737651600000|2025-01-23 17:00:00|442.79|440.09|442.69|439.99|442.83|440.13|442.69|439.99|16
1737651610000|2025-01-23 17:00:10|442.7|440|442.1|439.4|442.71|440.01|442.1|439.4|29
1737651620000|2025-01-23 17:00:20|441.92|439.22|441.93|439.23|441.97|439.27|441.75|439.05|17
1737651630000|2025-01-23 17:00:30|441.94|439.24|441.77|439.07|441.94|439.24|441.77|439.07|10
1737651640000|2025-01-23 17:00:40|441.76|439.06|441.29|438.59|441.76|439.06|441.26|438.56|25
1737651650000|2025-01-23 17:00:50|441.3|438.6|441.15|438.45|441.38|438.68|441.11|438.41|12
1737651660000|2025-01-23 17:01:00|441.16|438.46|441.02|438.32|441.34|438.64|441.01|438.31|24
1737651670000|2025-01-23 17:01:10|441.03|438.33|441.08|438.38|441.21|438.51|441.03|438.33|12
1737651680000|2025-01-23 17:01:20|441.13|438.43|440.86|438.16|441.13|438.43|440.86|438.16|12
1737651690000|2025-01-23 17:01:30|440.84|438.14|440.61|437.91|440.87|438.17|440.58|437.88|19
1737651700000|2025-01-23 17:01:40|440.57|437.87|440.71|438.01|440.75|438.05|440.57|437.87|16
1737651710000|2025-01-23 17:01:50|440.68|437.98|440.1|437.4|440.69|437.99|440.04|437.34|20
1737651720000|2025-01-23 17:02:00|440.14|437.44|439.79|437.09|440.18|437.48|439.66|436.96|23
1737651730000|2025-01-23 17:02:10|439.82|437.12|439.59|436.89|439.83|437.13|439.57|436.87|20
1737651740000|2025-01-23 17:02:20|439.58|436.88|439.43|436.73|439.58|436.88|439.43|436.73|15
1737651750000|2025-01-23 17:02:30|439.42|436.72|439.3|436.6|439.42|436.72|439.11|436.41|23
1737651760000|2025-01-23 17:02:40|439.42|436.72|439.77|437.07|439.9|437.2|439.39|436.69|27
1737651770000|2025-01-23 17:02:50|439.78|437.08|439.53|436.83|440|437.3|439.53|436.83|27
1737651780000|2025-01-23 17:03:00|439.52|436.82|439.18|436.48|439.52|436.82|439.16|436.46|19
1737651790000|2025-01-23 17:03:10|439.2|436.5|439.76|437.06|439.78|437.08|439.2|436.5|20
1737651800000|2025-01-23 17:03:20|439.81|437.11|440.27|437.57|440.44|437.74|439.81|437.11|27
1737651810000|2025-01-23 17:03:30|440.32|437.62|440.14|437.44|440.32|437.62|440.11|437.41|17
1737651820000|2025-01-23 17:03:40|440.18|437.48|439.72|437.02|440.18|437.48|439.52|436.82|23
1737651830000|2025-01-23 17:03:50|439.48|436.78|439.93|437.23|439.93|437.23|439.48|436.78|21
1737651840000|2025-01-23 17:04:00|439.89|437.19|439.88|437.18|439.99|437.29|439.63|436.93|21
1737651850000|2025-01-23 17:04:10|439.87|437.17|439.42|436.72|439.88|437.18|439.37|436.67|18
1737651860000|2025-01-23 17:04:20|439.41|436.71|439.36|436.66|439.43|436.73|439.35|436.65|7
1737651870000|2025-01-23 17:04:30|439.31|436.61|439.1|436.4|439.36|436.66|439.09|436.39|15
1737651880000|2025-01-23 17:04:40|439.09|436.39|439.84|437.14|439.84|437.14|439.09|436.39|14
1737651890000|2025-01-23 17:04:50|440.04|437.34|439.96|437.26|440.04|437.34|439.95|437.25|8
1737651900000|2025-01-23 17:05:00|439.95|437.25|439.51|436.81|439.95|437.25|439.5|436.8|11
1737651910000|2025-01-23 17:05:10|439.52|436.82|439.47|436.77|439.53|436.83|439.35|436.65|15
1737651920000|2025-01-23 17:05:20|439.56|436.86|439.6|436.9|439.78|437.08|439.56|436.86|12
1737651930000|2025-01-23 17:05:30|439.61|436.91|440.19|437.49|440.19|437.49|439.61|436.91|12
1737651940000|2025-01-23 17:05:40|440.18|437.48|440.54|437.84|440.56|437.86|440.18|437.48|16
1737651950000|2025-01-23 17:05:50|440.48|437.78|440.22|437.52|440.48|437.78|440.2|437.5|9
1737651960000|2025-01-23 17:06:00|440.33|437.63|440.17|437.47|440.39|437.69|440.17|437.47|14
1737651970000|2025-01-23 17:06:10|440.16|437.46|439.87|437.17|440.2|437.5|439.87|437.17|9
1737651980000|2025-01-23 17:06:20|439.84|437.14|439.48|436.78|439.84|437.14|439.45|436.75|13
1737651990000|2025-01-23 17:06:30|439.49|436.79|439.67|436.97|439.74|437.04|439.49|436.79|10
1737652000000|2025-01-23 17:06:40|439.63|436.93|439.53|436.83|439.64|436.94|439.53|436.83|10
1737652010000|2025-01-23 17:06:50|439.52|436.82|439.53|436.83|439.53|436.83|439.5|436.8|6
1737652020000|2025-01-23 17:07:00|439.54|436.84|440.04|437.34|440.04|437.34|439.54|436.84|17
1737652030000|2025-01-23 17:07:10|440.05|437.35|440.03|437.33|440.05|437.35|439.95|437.25|9
1737652040000|2025-01-23 17:07:20|440|437.3|439.9|437.2|440|437.3|439.9|437.2|6
1737652050000|2025-01-23 17:07:30|439.82|437.12|439.58|436.88|439.87|437.17|439.58|436.88|9
1737652060000|2025-01-23 17:07:40|439.57|436.87|439.55|436.85|439.6|436.9|439.55|436.85|6
1737652070000|2025-01-23 17:07:50|439.51|436.81|439.29|436.59|439.52|436.82|439.29|436.59|8
1737652080000|2025-01-23 17:08:00|439.28|436.58|438.94|436.24|439.28|436.58|438.93|436.23|13
1737652090000|2025-01-23 17:08:10|438.93|436.23|439.05|436.35|439.12|436.42|438.87|436.17|13
1737652100000|2025-01-23 17:08:20|439.03|436.33|438.97|436.27|439.03|436.33|438.95|436.25|5
1737652110000|2025-01-23 17:08:30|438.99|436.29|438.81|436.11|438.99|436.29|438.81|436.11|12
1737652120000|2025-01-23 17:08:40|438.73|436.03|439.27|436.57|439.28|436.58|438.73|436.03|13
1737652130000|2025-01-23 17:08:50|439.31|436.61|439.66|436.96|439.75|437.05|439.31|436.61|15
1737652140000|2025-01-23 17:09:00|439.7|437|439.85|437.15|439.88|437.18|439.7|437|17
1737652150000|2025-01-23 17:09:10|439.84|437.14|439.89|437.19|439.89|437.19|439.8|437.1|6
1737652160000|2025-01-23 17:09:20|439.9|437.2|439.99|437.29|440.01|437.31|439.89|437.19|9
1737652170000|2025-01-23 17:09:30|440.05|437.35|439.75|437.05|440.14|437.44|439.74|437.04|18
1737652180000|2025-01-23 17:09:40|439.74|437.04|439.73|437.03|439.84|437.14|439.68|436.98|11
1737652190000|2025-01-23 17:09:50|439.72|437.02|439.04|436.34|439.72|437.02|439.04|436.34|14
1737652200000|2025-01-23 17:10:00|439.05|436.35|438.92|436.22|439.18|436.48|438.92|436.22|16
1737652210000|2025-01-23 17:10:10|438.96|436.26|438.96|436.26|438.98|436.28|438.95|436.25|4
1737652220000|2025-01-23 17:10:20|439.03|436.33|439.12|436.42|439.12|436.42|439.03|436.33|8
1737652230000|2025-01-23 17:10:30|439.08|436.38|438.79|436.09|439.09|436.39|438.78|436.08|15
1737652240000|2025-01-23 17:10:40|438.63|435.93|438.35|435.65|438.63|435.93|438.34|435.64|15
1737652250000|2025-01-23 17:10:50|438.4|435.7|438.39|435.69|438.47|435.77|438.29|435.59|16
1737652260000|2025-01-23 17:11:00|438.38|435.68|438.29|435.59|438.6|435.9|438.25|435.55|16
1737652270000|2025-01-23 17:11:10|438.28|435.58|438.53|435.83|438.53|435.83|438.21|435.51|8
1737652280000|2025-01-23 17:11:20|438.61|435.91|438.51|435.81|438.65|435.95|438.51|435.81|7
1737652290000|2025-01-23 17:11:30|438.46|435.76|438.31|435.61|438.46|435.76|438.31|435.61|5
1737652300000|2025-01-23 17:11:40|438.32|435.62|438.54|435.84|438.55|435.85|438.32|435.62|10
1737652310000|2025-01-23 17:11:50|438.55|435.85|438.53|435.83|438.64|435.94|438.53|435.83|7
1737652320000|2025-01-23 17:12:00|438.54|435.84|438.88|436.18|438.88|436.18|438.54|435.84|7
1737652330000|2025-01-23 17:12:10|438.89|436.19|438.85|436.15|439.01|436.31|438.85|436.15|10
1737652340000|2025-01-23 17:12:20|438.84|436.14|438.61|435.91|438.84|436.14|438.56|435.86|10
1737652350000|2025-01-23 17:12:30|438.67|435.97|438.59|435.89|438.67|435.97|438.52|435.82|12
1737652360000|2025-01-23 17:12:40|438.6|435.9|438.96|436.26|438.96|436.26|438.6|435.9|9
1737652370000|2025-01-23 17:12:50|438.95|436.25|438.96|436.26|438.96|436.26|438.95|436.25|2
1737652380000|2025-01-23 17:13:00|438.97|436.27|438.48|435.78|438.97|436.27|438.42|435.72|18
1737652390000|2025-01-23 17:13:10|438.37|435.67|438.28|435.58|438.37|435.67|438.26|435.56|11
1737652400000|2025-01-23 17:13:20|438.29|435.59|438.62|435.92|438.62|435.92|438.29|435.59|11
1737652410000|2025-01-23 17:13:30|438.63|435.93|438.79|436.09|438.79|436.09|438.63|435.93|8
1737652420000|2025-01-23 17:13:40|438.8|436.1|438.99|436.29|439.19|436.49|438.8|436.1|15
1737652430000|2025-01-23 17:13:50|438.98|436.28|439.07|436.37|439.07|436.37|438.98|436.28|7
1737652440000|2025-01-23 17:14:00|439.06|436.36|439.04|436.34|439.12|436.42|438.94|436.24|17
1737652450000|2025-01-23 17:14:10|439.07|436.37|439.11|436.41|439.12|436.42|439.06|436.36|10
1737652460000|2025-01-23 17:14:20|439.12|436.42|439.12|436.42|439.16|436.46|439.12|436.42|5
1737652470000|2025-01-23 17:14:30|439.05|436.35|438.93|436.23|439.05|436.35|438.84|436.14|10
1737652480000|2025-01-23 17:14:40|438.94|436.24|438.95|436.25|439.01|436.31|438.94|436.24|7
1737652490000|2025-01-23 17:14:50|438.88|436.18|438.64|435.94|438.88|436.18|438.59|435.89|16
1737652500000|2025-01-23 17:15:00|438.62|435.92|438.35|435.65|438.62|435.92|438.27|435.57|12
1737652510000|2025-01-23 17:15:10|438.36|435.66|438.61|435.91|438.62|435.92|438.32|435.62|11
1737652520000|2025-01-23 17:15:20|438.48|435.78|438.49|435.79|438.5|435.8|438.48|435.78|5
1737652530000|2025-01-23 17:15:30|438.48|435.78|438.4|435.7|438.48|435.78|438.4|435.7|5
1737652540000|2025-01-23 17:15:40|438.39|435.69|438.46|435.76|438.46|435.76|438.39|435.69|5
1737652550000|2025-01-23 17:15:50|438.57|435.87|438.85|436.15|438.85|436.15|438.57|435.87|11
1737652560000|2025-01-23 17:16:00|438.86|436.16|438.87|436.17|438.88|436.18|438.79|436.09|12
1737652570000|2025-01-23 17:16:10|438.86|436.16|438.96|436.26|439.09|436.39|438.86|436.16|10
1737652580000|2025-01-23 17:16:20|439.02|436.32|439.09|436.39|439.12|436.42|439.01|436.31|14
1737652590000|2025-01-23 17:16:30|439.11|436.41|439.09|436.39|439.12|436.42|438.95|436.25|14
1737652600000|2025-01-23 17:16:40|439.1|436.4|439.35|436.65|439.35|436.65|439.1|436.4|11
1737652610000|2025-01-23 17:16:50|439.34|436.64|439.3|436.6|439.34|436.64|439.3|436.6|4
1737652620000|2025-01-23 17:17:00|439.21|436.51|439.65|436.95|439.69|436.99|439.2|436.5|19
1737652630000|2025-01-23 17:17:10|439.69|436.99|439.74|437.04|439.79|437.09|439.69|436.99|13
1737652640000|2025-01-23 17:17:20|439.75|437.05|439.66|436.96|439.76|437.06|439.66|436.96|5
1737652650000|2025-01-23 17:17:30|439.7|437|439.78|437.08|439.78|437.08|439.7|437|5
1737652660000|2025-01-23 17:17:40|439.77|437.07|439.39|436.69|439.77|437.07|439.36|436.66|9
1737652670000|2025-01-23 17:17:50|439.4|436.7|439.58|436.88|439.58|436.88|439.4|436.7|15
1737652680000|2025-01-23 17:18:00|439.57|436.87|439.56|436.86|439.59|436.89|439.53|436.83|7
1737652690000|2025-01-23 17:18:10|439.57|436.87|439.44|436.74|439.61|436.91|439.44|436.74|8
1737652700000|2025-01-23 17:18:20|439.42|436.72|439.41|436.71|439.42|436.72|439.31|436.61|11
1737652710000|2025-01-23 17:18:30|439.4|436.7|438.9|436.2|439.4|436.7|438.9|436.2|18
1737652720000|2025-01-23 17:18:40|438.91|436.21|438.91|436.21|438.92|436.22|438.91|436.21|5
1737652730000|2025-01-23 17:18:50|438.92|436.22|439|436.3|439.02|436.32|438.91|436.21|10
1737652740000|2025-01-23 17:19:00|439.01|436.31|439.36|436.66|439.42|436.72|439.01|436.31|12
1737652750000|2025-01-23 17:19:10|439.35|436.65|439.46|436.76|439.46|436.76|439.34|436.64|16
1737652760000|2025-01-23 17:19:20|439.52|436.82|439.53|436.83|439.53|436.83|439.49|436.79|7
1737652770000|2025-01-23 17:19:30|439.54|436.84|439.55|436.85|439.57|436.87|439.51|436.81|12
1737652780000|2025-01-23 17:19:40|439.56|436.86|439.63|436.93|439.63|436.93|439.55|436.85|7
1737652790000|2025-01-23 17:19:50|439.61|436.91|439.63|436.93|439.63|436.93|439.53|436.83|7
1737652800000|2025-01-23 17:20:00|439.62|436.92|439.69|436.99|439.74|437.04|439.55|436.85|19
1737652810000|2025-01-23 17:20:10|439.7|437|440.11|437.41|440.11|437.41|439.7|437|20
1737652820000|2025-01-23 17:20:20|440.1|437.4|440.1|437.4|440.11|437.41|440.01|437.31|18
1737652830000|2025-01-23 17:20:30|440.11|437.41|440.2|437.5|440.24|437.54|440.11|437.41|10
1737652840000|2025-01-23 17:20:40|440.21|437.51|440.09|437.39|440.21|437.51|440.09|437.39|8
1737652850000|2025-01-23 17:20:50|440.08|437.38|440.02|437.32|440.12|437.42|440.02|437.32|17
1737652860000|2025-01-23 17:21:00|439.98|437.28|439.31|436.61|439.98|437.28|439.31|436.61|17
1737652870000|2025-01-23 17:21:10|439.36|436.66|439.36|436.66|439.36|436.66|439.24|436.54|12
1737652880000|2025-01-23 17:21:20|439.4|436.7|439.51|436.81|439.51|436.81|439.39|436.69|11
1737652890000|2025-01-23 17:21:30|439.52|436.82|439.75|437.05|439.75|437.05|439.52|436.82|8
1737652900000|2025-01-23 17:21:40|439.68|436.98|439.79|437.09|439.83|437.13|439.68|436.98|16
1737652910000|2025-01-23 17:21:50|439.8|437.1|439.91|437.21|439.91|437.21|439.8|437.1|10
1737652920000|2025-01-23 17:22:00|439.92|437.22|439.75|437.05|439.93|437.23|439.73|437.03|9
1737652930000|2025-01-23 17:22:10|439.68|436.98|439.56|436.86|439.7|437|439.56|436.86|12
1737652940000|2025-01-23 17:22:20|439.55|436.85|439.41|436.71|439.55|436.85|439.36|436.66|8
1737652950000|2025-01-23 17:22:30|439.33|436.63|439.47|436.77|439.47|436.77|439.33|436.63|9
1737652960000|2025-01-23 17:22:40|439.48|436.78|439.27|436.57|439.48|436.78|439.27|436.57|9
1737652970000|2025-01-23 17:22:50|439.26|436.56|439.09|436.39|439.26|436.56|439.09|436.39|7
1737652980000|2025-01-23 17:23:00|439.08|436.38|439.14|436.44|439.14|436.44|439.08|436.38|7
1737652990000|2025-01-23 17:23:10|439.18|436.48|439.35|436.65|439.36|436.66|439.16|436.46|14
1737653000000|2025-01-23 17:23:20|439.4|436.7|439.33|436.63|439.47|436.77|439.33|436.63|8
1737653010000|2025-01-23 17:23:30|439.44|436.74|439.44|436.74|439.44|436.74|439.44|436.74|1
1737653020000|2025-01-23 17:23:40|439.45|436.75|439.57|436.87|439.61|436.91|439.45|436.75|10
1737653030000|2025-01-23 17:23:50|439.47|436.77|439.48|436.78|439.48|436.78|439.47|436.77|4
1737653040000|2025-01-23 17:24:00|439.46|436.76|439.56|436.86|439.56|436.86|439.46|436.76|9
1737653050000|2025-01-23 17:24:10|439.55|436.85|439.73|437.03|439.76|437.06|439.54|436.84|9
1737653060000|2025-01-23 17:24:20|439.75|437.05|439.72|437.02|439.75|437.05|439.69|436.99|7
1737653070000|2025-01-23 17:24:30|439.73|437.03|439.68|436.98|439.78|437.08|439.67|436.97|11
1737653080000|2025-01-23 17:24:40|439.67|436.97|439.94|437.24|439.94|437.24|439.66|436.96|10
1737653090000|2025-01-23 17:24:50|439.91|437.21|439.96|437.26|439.96|437.26|439.88|437.18|5
1737653100000|2025-01-23 17:25:00|439.99|437.29|439.99|437.29|440.04|437.34|439.97|437.27|12
1737653110000|2025-01-23 17:25:10|440|437.3|439.92|437.22|440|437.3|439.9|437.2|8
1737653120000|2025-01-23 17:25:20|439.87|437.17|439.84|437.14|439.87|437.17|439.83|437.13|6
1737653130000|2025-01-23 17:25:30|439.85|437.15|439.85|437.15|439.88|437.18|439.77|437.07|9
1737653140000|2025-01-23 17:25:40|439.89|437.19|439.99|437.29|440.01|437.31|439.89|437.19|15
1737653150000|2025-01-23 17:25:50|440|437.3|440.1|437.4|440.13|437.43|440|437.3|14
1737653160000|2025-01-23 17:26:00|440.09|437.39|440.21|437.51|440.21|437.51|440.09|437.39|7
1737653170000|2025-01-23 17:26:10|440.22|437.52|440.4|437.7|440.42|437.72|440.2|437.5|15
1737653180000|2025-01-23 17:26:20|440.41|437.71|440.42|437.72|440.43|437.73|440.37|437.67|13
1737653190000|2025-01-23 17:26:30|440.46|437.76|440.54|437.84|440.57|437.87|440.45|437.75|14
1737653200000|2025-01-23 17:26:40|440.57|437.87|440.56|437.86|440.59|437.89|440.5|437.8|14
1737653210000|2025-01-23 17:26:50|440.6|437.9|440.55|437.85|440.6|437.9|440.54|437.84|8
1737653220000|2025-01-23 17:27:00|440.56|437.86|440.33|437.63|440.63|437.93|440.3|437.6|18
1737653230000|2025-01-23 17:27:10|440.34|437.64|440.7|438|440.72|438.02|440.34|437.64|22
1737653240000|2025-01-23 17:27:20|440.69|437.99|441.02|438.32|441.02|438.32|440.67|437.97|25
1737653250000|2025-01-23 17:27:30|441.01|438.31|441.19|438.49|441.22|438.52|441.01|438.31|24
1737653260000|2025-01-23 17:27:40|441.16|438.46|441.18|438.48|441.22|438.52|441.12|438.42|14
1737653270000|2025-01-23 17:27:50|441.21|438.51|441.41|438.71|441.41|438.71|441.21|438.51|16
1737653280000|2025-01-23 17:28:00|441.4|438.7|441.48|438.78|441.57|438.87|441.4|438.7|13
1737653290000|2025-01-23 17:28:10|441.49|438.79|441.28|438.58|441.51|438.81|441.21|438.51|12
1737653300000|2025-01-23 17:28:20|441.31|438.61|441.33|438.63|441.5|438.8|441.31|438.61|14
1737653310000|2025-01-23 17:28:30|441.34|438.64|441.29|438.59|441.34|438.64|441.25|438.55|9
1737653320000|2025-01-23 17:28:40|441.3|438.6|441.4|438.7|441.41|438.71|441.3|438.6|11
1737653330000|2025-01-23 17:28:50|441.41|438.71|441.51|438.81|441.51|438.81|441.41|438.71|13
1737653340000|2025-01-23 17:29:00|441.48|438.78|441.28|438.58|441.48|438.78|441.24|438.54|8
1737653350000|2025-01-23 17:29:10|441.29|438.59|441.26|438.56|441.34|438.64|441.25|438.55|14
1737653360000|2025-01-23 17:29:20|441.27|438.57|441.31|438.61|441.35|438.65|441.27|438.57|6
1737653370000|2025-01-23 17:29:30|441.26|438.56|441.3|438.6|441.3|438.6|441.26|438.56|5
1737653380000|2025-01-23 17:29:40|441.25|438.55|441.27|438.57|441.28|438.58|441.16|438.46|10
1737653390000|2025-01-23 17:29:50|441.28|438.58|441.33|438.63|441.39|438.69|441.22|438.52|12
1737653400000|2025-01-23 17:30:00|441.34|438.64|441.31|438.61|441.44|438.74|441.31|438.61|11
1737653410000|2025-01-23 17:30:10|441.24|438.54|441.15|438.45|441.24|438.54|441.15|438.45|10
1737653420000|2025-01-23 17:30:20|441.16|438.46|441.24|438.54|441.31|438.61|441.14|438.44|13
1737653430000|2025-01-23 17:30:30|441.15|438.45|441.19|438.49|441.23|438.53|441.12|438.42|15
1737653440000|2025-01-23 17:30:40|441.2|438.5|441.16|438.46|441.23|438.53|441.16|438.46|4
1737653450000|2025-01-23 17:30:50|441.17|438.47|441.25|438.55|441.38|438.68|441.17|438.47|13
1737653460000|2025-01-23 17:31:00|441.24|438.54|441.31|438.61|441.31|438.61|441.13|438.43|10
1737653470000|2025-01-23 17:31:10|441.32|438.62|441.23|438.53|441.32|438.62|441.2|438.5|19
1737653480000|2025-01-23 17:31:20|441.18|438.48|441.21|438.51|441.21|438.51|441.02|438.32|12
1737653490000|2025-01-23 17:31:30|441.23|438.53|440.91|438.21|441.25|438.55|440.91|438.21|12
1737653500000|2025-01-23 17:31:40|440.9|438.2|440.5|437.8|440.9|438.2|440.48|437.78|18
1737653510000|2025-01-23 17:31:50|440.47|437.77|440.38|437.68|440.48|437.78|440.37|437.67|10
1737653520000|2025-01-23 17:32:00|440.39|437.69|439.95|437.25|440.39|437.69|439.95|437.25|17
1737653530000|2025-01-23 17:32:10|439.96|437.26|439.9|437.2|439.97|437.27|439.71|437.01|13
1737653540000|2025-01-23 17:32:20|440.01|437.31|440.32|437.62|440.32|437.62|440.01|437.31|9
1737653550000|2025-01-23 17:32:30|440.33|437.63|440.9|438.2|440.9|438.2|440.33|437.63|15
1737653560000|2025-01-23 17:32:40|440.91|438.21|441.41|438.71|441.43|438.73|440.91|438.21|18
1737653570000|2025-01-23 17:32:50|441.38|438.68|441.1|438.4|441.38|438.68|441.09|438.39|10
1737653580000|2025-01-23 17:33:00|441.07|438.37|440.81|438.11|441.07|438.37|440.81|438.11|15
1737653590000|2025-01-23 17:33:10|440.82|438.12|440.7|438|440.82|438.12|440.68|437.98|10
1737653600000|2025-01-23 17:33:20|440.69|437.99|440.7|438|440.71|438.01|440.66|437.96|6
1737653610000|2025-01-23 17:33:30|440.71|438.01|440.65|437.95|440.72|438.02|440.64|437.94|9
1737653620000|2025-01-23 17:33:40|440.72|438.02|440.78|438.08|440.79|438.09|440.72|438.02|5
1737653630000|2025-01-23 17:33:50|440.76|438.06|440.8|438.1|440.8|438.1|440.74|438.04|7
1737653640000|2025-01-23 17:34:00|440.79|438.09|440.51|437.81|440.79|438.09|440.51|437.81|11
1737653650000|2025-01-23 17:34:10|440.55|437.85|440.58|437.88|440.58|437.88|440.54|437.84|7
1737653660000|2025-01-23 17:34:20|440.59|437.89|440.84|438.14|440.84|438.14|440.58|437.88|14
1737653670000|2025-01-23 17:34:30|440.85|438.15|441.04|438.34|441.04|438.34|440.85|438.15|14
1737653680000|2025-01-23 17:34:40|441.03|438.33|441.08|438.38|441.08|438.38|440.99|438.29|11
1737653690000|2025-01-23 17:34:50|441.09|438.39|441.23|438.53|441.23|438.53|441.09|438.39|17
1737653700000|2025-01-23 17:35:00|441.24|438.54|441.22|438.52|441.38|438.68|441.21|438.51|13
1737653710000|2025-01-23 17:35:10|441.2|438.5|441.17|438.47|441.2|438.5|441.07|438.37|12
1737653720000|2025-01-23 17:35:20|441.19|438.49|441.29|438.59|441.31|438.61|441.19|438.49|11
1737653730000|2025-01-23 17:35:30|441.28|438.58|441.53|438.83|441.53|438.83|441.27|438.57|12
1737653740000|2025-01-23 17:35:40|441.54|438.84|441.41|438.71|441.63|438.93|441.41|438.71|17
1737653750000|2025-01-23 17:35:50|441.4|438.7|441.57|438.87|441.58|438.88|441.4|438.7|12
1737653760000|2025-01-23 17:36:00|441.53|438.83|441.46|438.76|441.53|438.83|441.41|438.71|8
1737653770000|2025-01-23 17:36:10|441.47|438.77|441.47|438.77|441.48|438.78|441.47|438.77|3
1737653780000|2025-01-23 17:36:20|441.54|438.84|441.35|438.65|441.55|438.85|441.35|438.65|12
1737653790000|2025-01-23 17:36:30|441.34|438.64|441.3|438.6|441.36|438.66|441.23|438.53|11
1737653800000|2025-01-23 17:36:40|441.31|438.61|441.18|438.48|441.32|438.62|441.18|438.48|10
1737653810000|2025-01-23 17:36:50|441.17|438.47|441|438.3|441.17|438.47|440.97|438.27|9
1737653820000|2025-01-23 17:37:00|440.99|438.29|441.02|438.32|441.08|438.38|440.99|438.29|11
1737653830000|2025-01-23 17:37:10|441.03|438.33|440.95|438.25|441.03|438.33|440.85|438.15|15
1737653840000|2025-01-23 17:37:20|440.94|438.24|440.98|438.28|440.98|438.28|440.92|438.22|8
1737653850000|2025-01-23 17:37:30|441.02|438.32|441.26|438.56|441.26|438.56|441.02|438.32|11
1737653860000|2025-01-23 17:37:40|441.25|438.55|441.64|438.94|441.64|438.94|441.25|438.55|11
1737653870000|2025-01-23 17:37:50|441.63|438.93|441.46|438.76|441.65|438.95|441.45|438.75|12
1737653880000|2025-01-23 17:38:00|441.45|438.75|441.27|438.57|441.46|438.76|441.27|438.57|8
1737653890000|2025-01-23 17:38:10|441.25|438.55|441.15|438.45|441.25|438.55|441.15|438.45|8
1737653900000|2025-01-23 17:38:20|441.18|438.48|441.07|438.37|441.18|438.48|441.07|438.37|7
1737653910000|2025-01-23 17:38:30|441.15|438.45|441.28|438.58|441.29|438.59|441.15|438.45|11
1737653920000|2025-01-23 17:38:40|441.29|438.59|441.3|438.6|441.31|438.61|441.29|438.59|4
1737653930000|2025-01-23 17:38:50|441.31|438.61|441.52|438.82|441.52|438.82|441.31|438.61|12
1737653940000|2025-01-23 17:39:00|441.53|438.83|441.67|438.97|441.67|438.97|441.53|438.83|12
1737653950000|2025-01-23 17:39:10|441.7|439|441.26|438.56|441.74|439.04|441.26|438.56|20
1737653960000|2025-01-23 17:39:20|441.27|438.57|441.25|438.55|441.28|438.58|441.25|438.55|5
1737653970000|2025-01-23 17:39:30|441.18|438.48|441.1|438.4|441.21|438.51|441.1|438.4|10
1737653980000|2025-01-23 17:39:40|441.06|438.36|441|438.3|441.06|438.36|440.99|438.29|8
1737653990000|2025-01-23 17:39:50|441.01|438.31|440.78|438.08|441.01|438.31|440.78|438.08|10
1737654000000|2025-01-23 17:40:00|440.79|438.09|440.98|438.28|440.98|438.28|440.75|438.05|16
1737654010000|2025-01-23 17:40:10|441|438.3|441.02|438.32|441.02|438.32|440.96|438.26|3
1737654020000|2025-01-23 17:40:20|441.03|438.33|440.89|438.19|441.08|438.38|440.89|438.19|12
1737654030000|2025-01-23 17:40:30|440.9|438.2|440.99|438.29|441.01|438.31|440.9|438.2|6
1737654040000|2025-01-23 17:40:40|440.94|438.24|441.01|438.31|441.01|438.31|440.9|438.2|8
1737654050000|2025-01-23 17:40:50|441.13|438.43|441.08|438.38|441.19|438.49|441.05|438.35|10
1737654060000|2025-01-23 17:41:00|441.09|438.39|441.01|438.31|441.14|438.44|440.98|438.28|9
1737654070000|2025-01-23 17:41:10|441.02|438.32|441.03|438.33|441.03|438.33|440.99|438.29|6
1737654080000|2025-01-23 17:41:20|441.04|438.34|441.03|438.33|441.07|438.37|441.03|438.33|5
1737654090000|2025-01-23 17:41:30|441.04|438.34|441.15|438.45|441.15|438.45|441.04|438.34|5
1737654100000|2025-01-23 17:41:40|441.12|438.42|441.32|438.62|441.33|438.63|441.12|438.42|10
1737654110000|2025-01-23 17:41:50|441.33|438.63|441.46|438.76|441.46|438.76|441.33|438.63|12
1737654120000|2025-01-23 17:42:00|441.44|438.74|441.43|438.73|441.49|438.79|441.43|438.73|6
1737654130000|2025-01-23 17:42:10|441.44|438.74|441.58|438.88|441.58|438.88|441.44|438.74|14
1737654140000|2025-01-23 17:42:20|441.59|438.89|441.75|439.05|441.75|439.05|441.59|438.89|9
1737654150000|2025-01-23 17:42:30|441.76|439.06|441.62|438.92|441.77|439.07|441.59|438.89|15
1737654160000|2025-01-23 17:42:40|441.61|438.91|441.56|438.86|441.61|438.91|441.54|438.84|8
1737654170000|2025-01-23 17:42:50|441.57|438.87|441.58|438.88|441.61|438.91|441.56|438.86|6
1737654180000|2025-01-23 17:43:00|441.61|438.91|441.57|438.87|441.7|439|441.57|438.87|11
1737654190000|2025-01-23 17:43:10|441.56|438.86|441.46|438.76|441.57|438.87|441.44|438.74|8
1737654200000|2025-01-23 17:43:20|441.45|438.75|441.47|438.77|441.47|438.77|441.45|438.75|5
1737654210000|2025-01-23 17:43:30|441.42|438.72|441.46|438.76|441.52|438.82|441.42|438.72|7
1737654220000|2025-01-23 17:43:40|441.47|438.77|441.51|438.81|441.52|438.82|441.46|438.76|6
1737654230000|2025-01-23 17:43:50|441.52|438.82|441.56|438.86|441.57|438.87|441.5|438.8|8
1737654240000|2025-01-23 17:44:00|441.57|438.87|441.66|438.96|441.67|438.97|441.57|438.87|6
1737654250000|2025-01-23 17:44:10|441.67|438.97|441.74|439.04|441.74|439.04|441.67|438.97|6
1737654260000|2025-01-23 17:44:20|441.75|439.05|441.82|439.12|441.82|439.12|441.68|438.98|9
1737654270000|2025-01-23 17:44:30|441.81|439.11|441.83|439.13|441.83|439.13|441.79|439.09|5
1737654280000|2025-01-23 17:44:40|441.82|439.12|441.88|439.18|441.91|439.21|441.82|439.12|8
1737654290000|2025-01-23 17:44:50|441.89|439.19|441.9|439.2|441.91|439.21|441.89|439.19|4
1737654300000|2025-01-23 17:45:00|441.91|439.21|441.85|439.15|441.91|439.21|441.81|439.11|11
1737654310000|2025-01-23 17:45:10|441.84|439.14|441.98|439.28|441.98|439.28|441.84|439.14|17
1737654320000|2025-01-23 17:45:20|442|439.3|442.13|439.43|442.13|439.43|442|439.3|15
1737654330000|2025-01-23 17:45:30|442.14|439.44|442.02|439.32|442.14|439.44|441.98|439.28|10
1737654340000|2025-01-23 17:45:40|442.08|439.38|442.29|439.59|442.29|439.59|442.08|439.38|11
1737654350000|2025-01-23 17:45:50|442.38|439.68|442.35|439.65|442.38|439.68|442.32|439.62|9
1737654360000|2025-01-23 17:46:00|442.36|439.66|442.47|439.77|442.53|439.83|442.36|439.66|18
1737654370000|2025-01-23 17:46:10|442.48|439.78|442.38|439.68|442.48|439.78|442.31|439.61|10
1737654380000|2025-01-23 17:46:20|442.39|439.69|442.48|439.78|442.5|439.8|442.39|439.69|10
1737654390000|2025-01-23 17:46:30|442.45|439.75|442.53|439.83|442.53|439.83|442.41|439.71|14
1737654400000|2025-01-23 17:46:40|442.54|439.84|442.58|439.88|442.7|440|442.52|439.82|23
1737654410000|2025-01-23 17:46:50|442.59|439.89|442.71|440.01|442.72|440.02|442.57|439.87|22
1737654420000|2025-01-23 17:47:00|442.7|440|442.87|440.17|442.87|440.17|442.69|439.99|17
1737654430000|2025-01-23 17:47:10|442.9|440.2|443.28|440.58|443.33|440.63|442.9|440.2|22
1737654440000|2025-01-23 17:47:20|443.27|440.57|443.3|440.6|443.48|440.78|443.27|440.57|19
1737654450000|2025-01-23 17:47:30|443.33|440.63|443.38|440.68|443.43|440.73|443.28|440.58|20
1737654460000|2025-01-23 17:47:40|443.34|440.64|443.27|440.57|443.34|440.64|443.16|440.46|19
1737654470000|2025-01-23 17:47:50|443.26|440.56|443.35|440.65|443.36|440.66|443.24|440.54|13
1737654480000|2025-01-23 17:48:00|443.34|440.64|443.29|440.59|443.38|440.68|443.26|440.56|21
1737654490000|2025-01-23 17:48:10|443.28|440.58|443.36|440.66|443.36|440.66|443.22|440.52|16
1737654500000|2025-01-23 17:48:20|443.35|440.65|442.97|440.27|443.37|440.67|442.96|440.26|19
1737654510000|2025-01-23 17:48:30|442.92|440.22|443.21|440.51|443.21|440.51|442.92|440.22|19
1737654520000|2025-01-23 17:48:40|443.22|440.52|443.18|440.48|443.24|440.54|443.18|440.48|6
1737654530000|2025-01-23 17:48:50|443.19|440.49|443.35|440.65|443.35|440.65|443.19|440.49|11
1737654540000|2025-01-23 17:49:00|443.36|440.66|443.33|440.63|443.37|440.67|443.33|440.63|7
1737654550000|2025-01-23 17:49:10|443.34|440.64|443.41|440.71|443.41|440.71|443.34|440.64|6
1737654560000|2025-01-23 17:49:20|443.42|440.72|443.05|440.35|443.43|440.73|443.05|440.35|11
1737654570000|2025-01-23 17:49:30|443.04|440.34|443.03|440.33|443.13|440.43|443.03|440.33|13
1737654580000|2025-01-23 17:49:40|442.98|440.28|442.97|440.27|442.98|440.28|442.93|440.23|6
1737654590000|2025-01-23 17:49:50|442.98|440.28|443.14|440.44|443.14|440.44|442.98|440.28|12
1737654600000|2025-01-23 17:50:00|443.13|440.43|443.29|440.59|443.34|440.64|443.11|440.41|25
1737654610000|2025-01-23 17:50:10|443.3|440.6|443.36|440.66|443.36|440.66|443.3|440.6|7
1737654620000|2025-01-23 17:50:20|443.55|440.85|443.44|440.74|443.55|440.85|443.42|440.72|8
1737654630000|2025-01-23 17:50:30|443.43|440.73|443.24|440.54|443.43|440.73|443.24|440.54|19
1737654640000|2025-01-23 17:50:40|443.23|440.53|443.26|440.56|443.29|440.59|443.2|440.5|20
1737654650000|2025-01-23 17:50:50|443.25|440.55|443.07|440.37|443.25|440.55|443.07|440.37|26
1737654660000|2025-01-23 17:51:00|443.16|440.46|442.9|440.2|443.19|440.49|442.9|440.2|26
1737654670000|2025-01-23 17:51:10|442.92|440.22|443.04|440.34|443.07|440.37|442.91|440.21|16
1737654680000|2025-01-23 17:51:20|443.15|440.45|443.78|441.08|443.83|441.13|443.14|440.44|28
1737654690000|2025-01-23 17:51:30|443.72|441.02|443.83|441.13|443.9|441.2|443.72|441.02|22
1737654700000|2025-01-23 17:51:40|443.84|441.14|443.95|441.25|443.98|441.28|443.84|441.14|19
1737654710000|2025-01-23 17:51:50|443.89|441.19|443.9|441.2|444|441.3|443.88|441.18|18
1737654720000|2025-01-23 17:52:00|443.89|441.19|443.79|441.09|443.89|441.19|443.78|441.08|19
1737654730000|2025-01-23 17:52:10|443.82|441.12|443.78|441.08|443.86|441.16|443.77|441.07|16
1737654740000|2025-01-23 17:52:20|443.79|441.09|443.63|440.93|443.89|441.19|443.63|440.93|28
1737654750000|2025-01-23 17:52:30|443.64|440.94|443.74|441.04|443.74|441.04|443.61|440.91|15
1737654760000|2025-01-23 17:52:40|443.73|441.03|443.82|441.12|443.84|441.14|443.71|441.01|12
1737654770000|2025-01-23 17:52:50|443.77|441.07|443.52|440.82|443.82|441.12|443.51|440.81|15
1737654780000|2025-01-23 17:53:00|443.48|440.78|443.39|440.69|443.49|440.79|443.39|440.69|12
1737654790000|2025-01-23 17:53:10|443.36|440.66|443.31|440.61|443.39|440.69|443.25|440.55|14
1737654800000|2025-01-23 17:53:20|443.32|440.62|443.31|440.61|443.36|440.66|443.3|440.6|12
1737654810000|2025-01-23 17:53:30|443.27|440.57|443.19|440.49|443.27|440.57|443.17|440.47|6
1737654820000|2025-01-23 17:53:40|443.18|440.48|443.19|440.49|443.2|440.5|443.12|440.42|9
1737654830000|2025-01-23 17:53:50|443.2|440.5|443.22|440.52|443.3|440.6|443.19|440.49|9
1737654840000|2025-01-23 17:54:00|443.18|440.48|443.14|440.44|443.18|440.48|443.14|440.44|2
1737654850000|2025-01-23 17:54:10|443.13|440.43|443.13|440.43|443.15|440.45|443.13|440.43|4
1737654860000|2025-01-23 17:54:20|443.12|440.42|442.94|440.24|443.13|440.43|442.89|440.19|13
1737654870000|2025-01-23 17:54:30|442.95|440.25|443.06|440.36|443.08|440.38|442.92|440.22|15
1737654880000|2025-01-23 17:54:40|443.07|440.37|443.15|440.45|443.15|440.45|443.04|440.34|22
1737654890000|2025-01-23 17:54:50|443.16|440.46|443.04|440.34|443.17|440.47|443.04|440.34|23
1737654900000|2025-01-23 17:55:00|443.05|440.35|442.98|440.28|443.06|440.36|442.93|440.23|26
1737654910000|2025-01-23 17:55:10|442.95|440.25|443|440.3|443.14|440.44|442.95|440.25|24
1737654920000|2025-01-23 17:55:20|442.97|440.27|442.91|440.21|442.99|440.29|442.9|440.2|27
1737654930000|2025-01-23 17:55:30|442.92|440.22|442.79|440.09|442.93|440.23|442.79|440.09|17
1737654940000|2025-01-23 17:55:40|442.85|440.15|442.86|440.16|442.86|440.16|442.71|440.01|17
1737654950000|2025-01-23 17:55:50|442.87|440.17|442.94|440.24|442.98|440.28|442.87|440.17|21
1737654960000|2025-01-23 17:56:00|443.01|440.31|442.99|440.29|443.22|440.52|442.99|440.29|22
1737654970000|2025-01-23 17:56:10|443|440.3|442.99|440.29|443.01|440.31|442.86|440.16|25
1737654980000|2025-01-23 17:56:20|443|440.3|443|440.3|443.03|440.33|442.96|440.26|18
1737654990000|2025-01-23 17:56:30|443.01|440.31|443.1|440.4|443.12|440.42|442.97|440.27|16
1737655000000|2025-01-23 17:56:40|443.05|440.35|443.29|440.59|443.33|440.63|443.05|440.35|21
1737655010000|2025-01-23 17:56:50|443.3|440.6|443.26|440.56|443.32|440.62|443.25|440.55|29
1737655020000|2025-01-23 17:57:00|443.27|440.57|443.07|440.37|443.37|440.67|443.07|440.37|26
1737655030000|2025-01-23 17:57:10|443.08|440.38|443.24|440.54|443.24|440.54|443.07|440.37|22
1737655040000|2025-01-23 17:57:20|443.23|440.53|443.31|440.61|443.31|440.61|443.22|440.52|15
1737655050000|2025-01-23 17:57:30|443.23|440.53|443.29|440.59|443.31|440.61|443.23|440.53|23
1737655060000|2025-01-23 17:57:40|443.3|440.6|443.34|440.64|443.34|440.64|443.22|440.52|23
1737655070000|2025-01-23 17:57:50|443.35|440.65|443.31|440.61|443.35|440.65|443.25|440.55|26
1737655080000|2025-01-23 17:58:00|443.28|440.58|443.28|440.58|443.33|440.63|443.26|440.56|26
1737655090000|2025-01-23 17:58:10|443.33|440.63|443.4|440.7|443.4|440.7|443.29|440.59|24
1737655100000|2025-01-23 17:58:20|443.39|440.69|443.4|440.7|443.42|440.72|443.32|440.62|23
1737655110000|2025-01-23 17:58:30|443.41|440.71|443.26|440.56|443.41|440.71|443.26|440.56|27
1737655120000|2025-01-23 17:58:40|443.27|440.57|443.26|440.56|443.3|440.6|443.22|440.52|25
1737655130000|2025-01-23 17:58:50|443.23|440.53|443.26|440.56|443.33|440.63|443.23|440.53|21
1737655140000|2025-01-23 17:59:00|443.27|440.57|443.33|440.63|443.39|440.69|443.27|440.57|19
1737655150000|2025-01-23 17:59:10|443.34|440.64|443.33|440.63|443.36|440.66|443.26|440.56|20
1737655160000|2025-01-23 17:59:20|443.26|440.56|443.52|440.82|443.52|440.82|443.26|440.56|17
1737655170000|2025-01-23 17:59:30|443.56|440.86|443.59|440.89|443.63|440.93|443.55|440.85|18
1737655180000|2025-01-23 17:59:40|443.6|440.9|443.63|440.93|443.63|440.93|443.53|440.83|22
1737655190000|2025-01-23 17:59:50|443.64|440.94|443.8|441.1|443.8|441.1|443.64|440.94|12
1737655200000|2025-01-23 18:00:00|443.82|441.12|443.58|440.88|443.86|441.16|443.56|440.86|21
1737655210000|2025-01-23 18:00:10|443.62|440.92|443.61|440.91|443.64|440.94|443.59|440.89|6
1737655220000|2025-01-23 18:00:20|443.65|440.95|443.8|441.1|443.84|441.14|443.65|440.95|15
1737655230000|2025-01-23 18:00:30|443.76|441.06|443.51|440.81|443.76|441.06|443.5|440.8|17
1737655240000|2025-01-23 18:00:40|443.5|440.8|443.48|440.78|443.5|440.8|443.41|440.71|5
1737655250000|2025-01-23 18:00:50|443.49|440.79|443.57|440.87|443.57|440.87|443.49|440.79|7
1737655260000|2025-01-23 18:01:00|443.66|440.96|443.81|441.11|443.82|441.12|443.66|440.96|12
1737655270000|2025-01-23 18:01:10|443.82|441.12|443.75|441.05|443.87|441.17|443.75|441.05|7
1737655280000|2025-01-23 18:01:20|443.74|441.04|443.7|441|443.76|441.06|443.7|441|9
1737655290000|2025-01-23 18:01:30|443.71|441.01|443.97|441.27|443.97|441.27|443.71|441.01|13
1737655300000|2025-01-23 18:01:40|443.99|441.29|443.88|441.18|444|441.3|443.86|441.16|14
1737655310000|2025-01-23 18:01:50|443.89|441.19|443.94|441.24|443.98|441.28|443.89|441.19|12
1737655320000|2025-01-23 18:02:00|443.97|441.27|444.04|441.34|444.06|441.36|443.97|441.27|9
1737655330000|2025-01-23 18:02:10|444.05|441.35|443.95|441.25|444.08|441.38|443.95|441.25|8
1737655340000|2025-01-23 18:02:20|443.98|441.28|443.94|441.24|444.02|441.32|443.94|441.24|10
1737655350000|2025-01-23 18:02:30|443.93|441.23|443.76|441.06|443.94|441.24|443.76|441.06|8
1737655360000|2025-01-23 18:02:40|443.77|441.07|443.81|441.11|443.81|441.11|443.77|441.07|4
1737655370000|2025-01-23 18:02:50|443.8|441.1|443.95|441.25|444.02|441.32|443.8|441.1|9
1737655380000|2025-01-23 18:03:00|443.93|441.23|443.94|441.24|443.94|441.24|443.88|441.18|6
1737655390000|2025-01-23 18:03:10|443.9|441.2|443.93|441.23|443.95|441.25|443.89|441.19|10
1737655400000|2025-01-23 18:03:20|443.94|441.24|443.99|441.29|443.99|441.29|443.94|441.24|4
1737655410000|2025-01-23 18:03:30|444|441.3|443.84|441.14|444|441.3|443.84|441.14|8
1737655420000|2025-01-23 18:03:40|443.83|441.13|443.66|440.96|443.83|441.13|443.64|440.94|10
1737655430000|2025-01-23 18:03:50|443.63|440.93|443.62|440.92|443.64|440.94|443.61|440.91|10
1737655440000|2025-01-23 18:04:00|443.67|440.97|443.63|440.93|443.67|440.97|443.62|440.92|5
1737655450000|2025-01-23 18:04:10|443.67|440.97|443.63|440.93|443.67|440.97|443.59|440.89|6
1737655460000|2025-01-23 18:04:20|443.64|440.94|443.79|441.09|443.79|441.09|443.64|440.94|6
1737655470000|2025-01-23 18:04:30|443.76|441.06|443.76|441.06|443.76|441.06|443.68|440.98|13
1737655480000|2025-01-23 18:04:40|443.75|441.05|443.75|441.05|443.75|441.05|443.75|441.05|1
1737655490000|2025-01-23 18:04:50|443.74|441.04|444|441.3|444|441.3|443.73|441.03|14
1737655500000|2025-01-23 18:05:00|444.09|441.39|443.84|441.14|444.14|441.44|443.84|441.14|16
1737655510000|2025-01-23 18:05:10|443.88|441.18|443.62|440.92|443.88|441.18|443.59|440.89|15
1737655520000|2025-01-23 18:05:20|443.58|440.88|443.42|440.72|443.58|440.88|443.36|440.66|11
1737655530000|2025-01-23 18:05:30|443.43|440.73|443.45|440.75|443.46|440.76|443.42|440.72|7
1737655540000|2025-01-23 18:05:40|443.41|440.71|442.85|440.15|443.41|440.71|442.85|440.15|15
1737655550000|2025-01-23 18:05:50|442.86|440.16|442.81|440.11|442.86|440.16|442.8|440.1|7
1737655560000|2025-01-23 18:06:00|442.8|440.1|442.51|439.81|442.85|440.15|442.51|439.81|13
1737655570000|2025-01-23 18:06:10|442.57|439.87|442.43|439.73|442.57|439.87|442.41|439.71|10
1737655580000|2025-01-23 18:06:20|442.52|439.82|442.34|439.64|442.52|439.82|442.3|439.6|8
1737655590000|2025-01-23 18:06:30|442.35|439.65|442.31|439.61|442.35|439.65|442.3|439.6|4
1737655600000|2025-01-23 18:06:40|442.35|439.65|442.33|439.63|442.38|439.68|442.33|439.63|10
1737655610000|2025-01-23 18:06:50|442.32|439.62|442.29|439.59|442.32|439.62|442.22|439.52|15
1737655620000|2025-01-23 18:07:00|442.21|439.51|441.99|439.29|442.21|439.51|441.99|439.29|13
1737655630000|2025-01-23 18:07:10|442|439.3|442.22|439.52|442.22|439.52|441.99|439.29|12
1737655640000|2025-01-23 18:07:20|442.29|439.59|442.22|439.52|442.29|439.59|442.22|439.52|7
1737655650000|2025-01-23 18:07:30|442.23|439.53|442.39|439.69|442.4|439.7|442.23|439.53|10
1737655660000|2025-01-23 18:07:40|442.33|439.63|442.26|439.56|442.33|439.63|442.26|439.56|6
1737655670000|2025-01-23 18:07:50|442.25|439.55|442.06|439.36|442.25|439.55|442.06|439.36|12
1737655680000|2025-01-23 18:08:00|442|439.3|441.9|439.2|442.02|439.32|441.88|439.18|14
1737655690000|2025-01-23 18:08:10|441.86|439.16|441.72|439.02|441.86|439.16|441.69|438.99|13
1737655700000|2025-01-23 18:08:20|441.73|439.03|441.84|439.14|441.85|439.15|441.73|439.03|10
1737655710000|2025-01-23 18:08:30|441.85|439.15|441.89|439.19|441.92|439.22|441.84|439.14|11
1737655720000|2025-01-23 18:08:40|441.9|439.2|442.03|439.33|442.03|439.33|441.9|439.2|7
1737655730000|2025-01-23 18:08:50|442.02|439.32|441.71|439.01|442.02|439.32|441.7|439|9
1737655740000|2025-01-23 18:09:00|441.74|439.04|441.98|439.28|442|439.3|441.74|439.04|12
1737655750000|2025-01-23 18:09:10|441.97|439.27|442.04|439.34|442.04|439.34|441.96|439.26|7
1737655760000|2025-01-23 18:09:20|442.03|439.33|441.93|439.23|442.03|439.33|441.93|439.23|3
1737655770000|2025-01-23 18:09:30|441.96|439.26|441.94|439.24|441.96|439.26|441.94|439.24|3
1737655780000|2025-01-23 18:09:40|442|439.3|442|439.3|442|439.3|441.89|439.19|9
1737655790000|2025-01-23 18:09:50|441.99|439.29|441.97|439.27|441.99|439.29|441.97|439.27|3
1737655800000|2025-01-23 18:10:00|441.98|439.28|442.22|439.52|442.27|439.57|441.98|439.28|18
1737655810000|2025-01-23 18:10:10|442.23|439.53|442.09|439.39|442.23|439.53|442.09|439.39|8
1737655820000|2025-01-23 18:10:20|442.04|439.34|441.75|439.05|442.04|439.34|441.71|439.01|15
1737655830000|2025-01-23 18:10:30|441.79|439.09|441.84|439.14|441.87|439.17|441.79|439.09|8
1737655840000|2025-01-23 18:10:40|441.83|439.13|441.9|439.2|441.9|439.2|441.83|439.13|10
1737655850000|2025-01-23 18:10:50|441.89|439.19|441.99|439.29|441.99|439.29|441.89|439.19|13
1737655860000|2025-01-23 18:11:00|441.98|439.28|442.09|439.39|442.09|439.39|441.98|439.28|6
1737655870000|2025-01-23 18:11:10|442.01|439.31|441.71|439.01|442.01|439.31|441.71|439.01|15
1737655880000|2025-01-23 18:11:20|441.7|439|441.68|438.98|441.7|439|441.63|438.93|7
1737655890000|2025-01-23 18:11:30|441.69|438.99|441.94|439.24|441.94|439.24|441.69|438.99|7
1737655900000|2025-01-23 18:11:40|441.95|439.25|441.88|439.18|441.95|439.25|441.88|439.18|5
1737655910000|2025-01-23 18:11:50|441.89|439.19|441.83|439.13|441.89|439.19|441.83|439.13|8
1737655920000|2025-01-23 18:12:00|441.84|439.14|442|439.3|442|439.3|441.84|439.14|9
1737655930000|2025-01-23 18:12:10|442.02|439.32|442.05|439.35|442.12|439.42|441.95|439.25|12
1737655940000|2025-01-23 18:12:20|442.06|439.36|441.99|439.29|442.06|439.36|441.99|439.29|4
1737655950000|2025-01-23 18:12:30|441.98|439.28|441.93|439.23|441.98|439.28|441.88|439.18|9
1737655960000|2025-01-23 18:12:40|441.92|439.22|441.97|439.27|441.98|439.28|441.92|439.22|3
1737655970000|2025-01-23 18:12:50|441.94|439.24|442.06|439.36|442.06|439.36|441.93|439.23|6
1737655980000|2025-01-23 18:13:00|442.05|439.35|442.06|439.36|442.14|439.44|442.05|439.35|10
1737655990000|2025-01-23 18:13:10|441.97|439.27|442.02|439.32|442.02|439.32|441.95|439.25|6
1737656000000|2025-01-23 18:13:20|441.99|439.29|441.95|439.25|441.99|439.29|441.92|439.22|7
1737656010000|2025-01-23 18:13:30|441.89|439.19|442.13|439.43|442.15|439.45|441.88|439.18|12
1737656020000|2025-01-23 18:13:40|442.14|439.44|442.08|439.38|442.14|439.44|442.08|439.38|7
1737656030000|2025-01-23 18:13:50|442.07|439.37|442.1|439.4|442.1|439.4|442.07|439.37|3
1737656040000|2025-01-23 18:14:00|442.15|439.45|442.12|439.42|442.2|439.5|442.12|439.42|12
1737656050000|2025-01-23 18:14:10|442.13|439.43|442.09|439.39|442.13|439.43|442.09|439.39|5
1737656060000|2025-01-23 18:14:20|442.05|439.35|442.11|439.41|442.13|439.43|442.05|439.35|12
1737656070000|2025-01-23 18:14:30|442.07|439.37|441.98|439.28|442.07|439.37|441.98|439.28|6
1737656080000|2025-01-23 18:14:40|442|439.3|441.69|438.99|442|439.3|441.69|438.99|14
1737656090000|2025-01-23 18:14:50|441.68|438.98|441.67|438.97|441.73|439.03|441.67|438.97|11
1737656100000|2025-01-23 18:15:00|441.68|438.98|441.65|438.95|441.81|439.11|441.59|438.89|17
1737656110000|2025-01-23 18:15:10|441.64|438.94|441.63|438.93|441.67|438.97|441.59|438.89|10
1737656120000|2025-01-23 18:15:20|441.59|438.89|441.67|438.97|441.67|438.97|441.55|438.85|16
1737656130000|2025-01-23 18:15:30|441.62|438.92|441.61|438.91|441.63|438.93|441.61|438.91|6
1737656140000|2025-01-23 18:15:40|441.64|438.94|441.58|438.88|441.64|438.94|441.57|438.87|11
1737656150000|2025-01-23 18:15:50|441.57|438.87|441.67|438.97|441.67|438.97|441.56|438.86|6
1737656160000|2025-01-23 18:16:00|441.66|438.96|441.21|438.51|441.68|438.98|441.21|438.51|16
1737656170000|2025-01-23 18:16:10|441.18|438.48|441.03|438.33|441.19|438.49|441.02|438.32|13
1737656180000|2025-01-23 18:16:20|441.02|438.32|440.52|437.82|441.04|438.34|440.47|437.77|17
1737656190000|2025-01-23 18:16:30|440.54|437.84|440.79|438.09|440.81|438.11|440.54|437.84|13
1737656200000|2025-01-23 18:16:40|440.81|438.11|440.89|438.19|440.93|438.23|440.81|438.11|13
1737656210000|2025-01-23 18:16:50|440.88|438.18|440.91|438.21|440.97|438.27|440.8|438.1|11
1737656220000|2025-01-23 18:17:00|440.94|438.24|441.1|438.4|441.1|438.4|440.85|438.15|12
1737656230000|2025-01-23 18:17:10|441.02|438.32|440.97|438.27|441.06|438.36|440.95|438.25|11
1737656240000|2025-01-23 18:17:20|440.93|438.23|440.96|438.26|440.96|438.26|440.93|438.23|4
1737656250000|2025-01-23 18:17:30|440.86|438.16|440.88|438.18|440.88|438.18|440.76|438.06|13
1737656260000|2025-01-23 18:17:40|440.89|438.19|441.27|438.57|441.27|438.57|440.89|438.19|15
1737656270000|2025-01-23 18:17:50|441.28|438.58|441.19|438.49|441.31|438.61|441.18|438.48|11
1737656280000|2025-01-23 18:18:00|441.14|438.44|441.13|438.43|441.14|438.44|441.12|438.42|4
1737656290000|2025-01-23 18:18:10|441.12|438.42|440.77|438.07|441.13|438.43|440.76|438.06|14
1737656300000|2025-01-23 18:18:20|440.78|438.08|441.31|438.61|441.31|438.61|440.78|438.08|19
1737656310000|2025-01-23 18:18:30|441.3|438.6|441.33|438.63|441.33|438.63|441.26|438.56|5
1737656320000|2025-01-23 18:18:40|441.36|438.66|441.31|438.61|441.36|438.66|441.31|438.61|3
1737656330000|2025-01-23 18:18:50|441.3|438.6|441.24|438.54|441.31|438.61|441.23|438.53|4
1737656340000|2025-01-23 18:19:00|441.23|438.53|441.15|438.45|441.26|438.56|441.12|438.42|12
1737656350000|2025-01-23 18:19:10|441.11|438.41|440.9|438.2|441.12|438.42|440.9|438.2|10
1737656360000|2025-01-23 18:19:20|440.91|438.21|440.97|438.27|441.05|438.35|440.9|438.2|13
1737656370000|2025-01-23 18:19:30|440.96|438.26|441.12|438.42|441.12|438.42|440.94|438.24|9
1737656380000|2025-01-23 18:19:40|441.19|438.49|441.1|438.4|441.2|438.5|441.1|438.4|7
1737656390000|2025-01-23 18:19:50|441.09|438.39|441.05|438.35|441.09|438.39|441.01|438.31|6
1737656400000|2025-01-23 18:20:00|441.01|438.31|440.87|438.17|441.01|438.31|440.87|438.17|6
1737656410000|2025-01-23 18:20:10|440.8|438.1|440.46|437.76|440.8|438.1|440.42|437.72|13
1737656420000|2025-01-23 18:20:20|440.45|437.75|440.5|437.8|440.51|437.81|440.42|437.72|12
1737656430000|2025-01-23 18:20:30|440.49|437.79|440.47|437.77|440.49|437.79|440.39|437.69|16
1737656440000|2025-01-23 18:20:40|440.5|437.8|440.45|437.75|440.53|437.83|440.45|437.75|5
1737656450000|2025-01-23 18:20:50|440.46|437.76|440.33|437.63|440.46|437.76|440.33|437.63|9
1737656460000|2025-01-23 18:21:00|440.36|437.66|440.15|437.45|440.36|437.66|440.06|437.36|14
1737656470000|2025-01-23 18:21:10|440.14|437.44|440.48|437.78|440.48|437.78|440.14|437.44|14
1737656480000|2025-01-23 18:21:20|440.56|437.86|440.55|437.85|440.56|437.86|440.44|437.74|13
1737656490000|2025-01-23 18:21:30|440.56|437.86|440.82|438.12|440.92|438.22|440.56|437.86|14
1737656500000|2025-01-23 18:21:40|440.83|438.13|440.91|438.21|440.96|438.26|440.83|438.13|10
1737656510000|2025-01-23 18:21:50|440.87|438.17|440.78|438.08|440.87|438.17|440.77|438.07|6
1737656520000|2025-01-23 18:22:00|440.79|438.09|440.85|438.15|440.89|438.19|440.75|438.05|17
1737656530000|2025-01-23 18:22:10|440.96|438.26|441.15|438.45|441.18|438.48|440.96|438.26|8
1737656540000|2025-01-23 18:22:20|441.08|438.38|440.94|438.24|441.09|438.39|440.94|438.24|8
1737656550000|2025-01-23 18:22:30|440.93|438.23|440.98|438.28|441|438.3|440.91|438.21|13
1737656560000|2025-01-23 18:22:40|440.91|438.21|440.85|438.15|440.91|438.21|440.83|438.13|6
1737656570000|2025-01-23 18:22:50|440.86|438.16|440.88|438.18|440.88|438.18|440.86|438.16|3
1737656580000|2025-01-23 18:23:00|440.78|438.08|441.02|438.32|441.02|438.32|440.78|438.08|10
1737656590000|2025-01-23 18:23:10|441.05|438.35|441.26|438.56|441.26|438.56|441.05|438.35|8
1737656600000|2025-01-23 18:23:20|441.27|438.57|441.29|438.59|441.3|438.6|441.27|438.57|11
1737656610000|2025-01-23 18:23:30|441.33|438.63|441.24|438.54|441.34|438.64|441.23|438.53|9
1737656620000|2025-01-23 18:23:40|441.29|438.59|441.35|438.65|441.35|438.65|441.29|438.59|3
1737656630000|2025-01-23 18:23:50|441.38|438.68|441.55|438.85|441.58|438.88|441.37|438.67|10
1737656640000|2025-01-23 18:24:00|441.57|438.87|441.64|438.94|441.65|438.95|441.56|438.86|10
1737656650000|2025-01-23 18:24:10|441.59|438.89|441.66|438.96|441.67|438.97|441.56|438.86|10
1737656660000|2025-01-23 18:24:20|441.65|438.95|441.58|438.88|441.65|438.95|441.58|438.88|4
1737656670000|2025-01-23 18:24:30|441.61|438.91|441.58|438.88|441.64|438.94|441.58|438.88|6
1737656680000|2025-01-23 18:24:40|441.59|438.89|441.53|438.83|441.64|438.94|441.53|438.83|10
1737656690000|2025-01-23 18:24:50|441.54|438.84|441.66|438.96|441.66|438.96|441.54|438.84|3
1737656700000|2025-01-23 18:25:00|441.7|439|441.91|439.21|441.95|439.25|441.67|438.97|19
1737656710000|2025-01-23 18:25:10|441.89|439.19|441.97|439.27|441.97|439.27|441.82|439.12|9
1737656720000|2025-01-23 18:25:20|441.98|439.28|441.99|439.29|441.99|439.29|441.97|439.27|4
1737656730000|2025-01-23 18:25:30|441.98|439.28|441.91|439.21|441.99|439.29|441.9|439.2|9
1737656740000|2025-01-23 18:25:40|441.92|439.22|441.77|439.07|441.96|439.26|441.77|439.07|11
1737656750000|2025-01-23 18:25:50|441.76|439.06|441.65|438.95|441.76|439.06|441.64|438.94|7
1737656760000|2025-01-23 18:26:00|441.67|438.97|441.74|439.04|441.74|439.04|441.67|438.97|6
1737656770000|2025-01-23 18:26:10|441.77|439.07|441.65|438.95|441.77|439.07|441.62|438.92|8
1737656780000|2025-01-23 18:26:20|441.64|438.94|441.64|438.94|441.64|438.94|441.64|438.94|1
1737656790000|2025-01-23 18:26:30|441.77|439.07|441.73|439.03|441.77|439.07|441.7|439|4
1737656800000|2025-01-23 18:26:40|441.72|439.02|441.55|438.85|441.72|439.02|441.55|438.85|13
1737656810000|2025-01-23 18:26:50|441.54|438.84|441.45|438.75|441.54|438.84|441.44|438.74|8
1737656820000|2025-01-23 18:27:00|441.46|438.76|441.53|438.83|441.54|438.84|441.46|438.76|7
1737656830000|2025-01-23 18:27:10|441.54|438.84|441.65|438.95|441.7|439|441.54|438.84|11
1737656840000|2025-01-23 18:27:20|441.64|438.94|441.64|438.94|441.64|438.94|441.59|438.89|10
1737656850000|2025-01-23 18:27:30|441.63|438.93|441.67|438.97|441.68|438.98|441.62|438.92|8
1737656860000|2025-01-23 18:27:40|441.66|438.96|441.55|438.85|441.67|438.97|441.55|438.85|8
1737656870000|2025-01-23 18:27:50|441.56|438.86|441.41|438.71|441.56|438.86|441.41|438.71|8
1737656880000|2025-01-23 18:28:00|441.4|438.7|441.4|438.7|441.41|438.71|441.31|438.61|8
1737656890000|2025-01-23 18:28:10|441.39|438.69|441.24|438.54|441.39|438.69|441.24|438.54|13
1737656900000|2025-01-23 18:28:20|441.23|438.53|441.1|438.4|441.23|438.53|441.09|438.39|14
1737656910000|2025-01-23 18:28:30|441.06|438.36|440.89|438.19|441.07|438.37|440.89|438.19|11
1737656920000|2025-01-23 18:28:40|440.87|438.17|440.79|438.09|440.87|438.17|440.79|438.09|8
1737656930000|2025-01-23 18:28:50|440.78|438.08|440.81|438.11|440.81|438.11|440.75|438.05|8
1737656940000|2025-01-23 18:29:00|440.8|438.1|440.93|438.23|440.93|438.23|440.74|438.04|11
1737656950000|2025-01-23 18:29:10|440.91|438.21|441.04|438.34|441.07|438.37|440.91|438.21|13
1737656960000|2025-01-23 18:29:20|441.02|438.32|441.21|438.51|441.21|438.51|441.02|438.32|12
1737656970000|2025-01-23 18:29:30|441.22|438.52|441.36|438.66|441.36|438.66|441.21|438.51|11
1737656980000|2025-01-23 18:29:40|441.37|438.67|441.4|438.7|441.41|438.71|441.37|438.67|6
1737656990000|2025-01-23 18:29:50|441.43|438.73|441.44|438.74|441.48|438.78|441.38|438.68|12
1737657000000|2025-01-23 18:30:00|441.45|438.75|441.6|438.9|441.6|438.9|441.45|438.75|9
1737657010000|2025-01-23 18:30:10|441.61|438.91|441.56|438.86|441.62|438.92|441.46|438.76|10
1737657020000|2025-01-23 18:30:20|441.55|438.85|441.62|438.92|441.62|438.92|441.52|438.82|9
1737657030000|2025-01-23 18:30:30|441.58|438.88|441.38|438.68|441.58|438.88|441.36|438.66|11
1737657040000|2025-01-23 18:30:40|441.39|438.69|441.35|438.65|441.4|438.7|441.35|438.65|6
1737657050000|2025-01-23 18:30:50|441.31|438.61|441.12|438.42|441.31|438.61|441.12|438.42|12
1737657060000|2025-01-23 18:31:00|441.11|438.41|441.41|438.71|441.41|438.71|441.11|438.41|12
1737657070000|2025-01-23 18:31:10|441.42|438.72|441.45|438.75|441.45|438.75|441.36|438.66|8
1737657080000|2025-01-23 18:31:20|441.49|438.79|441.53|438.83|441.53|438.83|441.49|438.79|5
1737657090000|2025-01-23 18:31:30|441.54|438.84|441.8|439.1|441.8|439.1|441.54|438.84|10
1737657100000|2025-01-23 18:31:40|441.81|439.11|441.95|439.25|441.95|439.25|441.81|439.11|11
1737657110000|2025-01-23 18:31:50|441.96|439.26|441.97|439.27|442.01|439.31|441.96|439.26|9
1737657120000|2025-01-23 18:32:00|441.93|439.23|441.72|439.02|441.93|439.23|441.71|439.01|8
1737657130000|2025-01-23 18:32:10|441.76|439.06|441.77|439.07|441.77|439.07|441.75|439.05|4
1737657140000|2025-01-23 18:32:20|441.76|439.06|441.69|438.99|441.77|439.07|441.67|438.97|7
1737657150000|2025-01-23 18:32:30|441.73|439.03|441.72|439.02|441.75|439.05|441.65|438.95|16
1737657160000|2025-01-23 18:32:40|441.71|439.01|441.74|439.04|441.78|439.08|441.68|438.98|6
1737657170000|2025-01-23 18:32:50|441.73|439.03|441.63|438.93|441.73|439.03|441.63|438.93|6
1737657180000|2025-01-23 18:33:00|441.61|438.91|441.49|438.79|441.62|438.92|441.49|438.79|14
1737657190000|2025-01-23 18:33:10|441.5|438.8|441.46|438.76|441.5|438.8|441.43|438.73|4
1737657200000|2025-01-23 18:33:20|441.45|438.75|441.38|438.68|441.52|438.82|441.37|438.67|11
1737657210000|2025-01-23 18:33:30|441.37|438.67|441.32|438.62|441.37|438.67|441.24|438.54|13
1737657220000|2025-01-23 18:33:40|441.31|438.61|441.15|438.45|441.32|438.62|441.15|438.45|8
1737657230000|2025-01-23 18:33:50|441.14|438.44|441.18|438.48|441.18|438.48|441.12|438.42|5
1737657240000|2025-01-23 18:34:00|441.16|438.46|441.05|438.35|441.16|438.46|441|438.3|12
1737657250000|2025-01-23 18:34:10|441.04|438.34|440.97|438.27|441.04|438.34|440.97|438.27|9
1737657260000|2025-01-23 18:34:20|440.96|438.26|440.82|438.12|440.96|438.26|440.79|438.09|10
1737657270000|2025-01-23 18:34:30|440.81|438.11|440.75|438.05|440.81|438.11|440.75|438.05|8
1737657280000|2025-01-23 18:34:40|440.79|438.09|440.7|438|440.79|438.09|440.7|438|14
1737657290000|2025-01-23 18:34:50|440.71|438.01|440.79|438.09|440.8|438.1|440.71|438.01|6
1737657300000|2025-01-23 18:35:00|440.78|438.08|440.68|437.98|440.79|438.09|440.68|437.98|8
1737657310000|2025-01-23 18:35:10|440.67|437.97|440.53|437.83|440.67|437.97|440.51|437.81|14
1737657320000|2025-01-23 18:35:20|440.42|437.72|440.45|437.75|440.45|437.75|440.42|437.72|2
1737657330000|2025-01-23 18:35:30|440.36|437.66|440.36|437.66|440.38|437.68|440.36|437.66|5
1737657340000|2025-01-23 18:35:40|440.34|437.64|440.33|437.63|440.38|437.68|440.33|437.63|12
1737657350000|2025-01-23 18:35:50|440.32|437.62|440.28|437.58|440.32|437.62|440.22|437.52|10
1737657360000|2025-01-23 18:36:00|440.25|437.55|440.41|437.71|440.41|437.71|440.14|437.44|15
1737657370000|2025-01-23 18:36:10|440.37|437.67|440.51|437.81|440.52|437.82|440.36|437.66|8
1737657380000|2025-01-23 18:36:20|440.52|437.82|440.89|438.19|440.89|438.19|440.52|437.82|15
1737657390000|2025-01-23 18:36:30|440.9|438.2|440.91|438.21|441.01|438.31|440.9|438.2|13
1737657400000|2025-01-23 18:36:40|440.89|438.19|440.96|438.26|440.96|438.26|440.82|438.12|11
1737657410000|2025-01-23 18:36:50|440.97|438.27|440.98|438.28|440.98|438.28|440.97|438.27|2
1737657420000|2025-01-23 18:37:00|440.97|438.27|441.14|438.44|441.14|438.44|440.97|438.27|8
1737657430000|2025-01-23 18:37:10|441.15|438.45|441.18|438.48|441.2|438.5|441.14|438.44|11
1737657440000|2025-01-23 18:37:20|441.17|438.47|441.08|438.38|441.17|438.47|441.07|438.37|6
1737657450000|2025-01-23 18:37:30|441.07|438.37|441.11|438.41|441.12|438.42|441.06|438.36|7
1737657460000|2025-01-23 18:37:40|441.1|438.4|441.1|438.4|441.1|438.4|441.05|438.35|5
1737657470000|2025-01-23 18:37:50|441.09|438.39|441.05|438.35|441.1|438.4|441.05|438.35|4
1737657480000|2025-01-23 18:38:00|441.04|438.34|440.96|438.26|441.04|438.34|440.91|438.21|6
1737657490000|2025-01-23 18:38:10|440.97|438.27|440.99|438.29|441.05|438.35|440.97|438.27|9
1737657500000|2025-01-23 18:38:20|441|438.3|440.94|438.24|441|438.3|440.94|438.24|6
1737657510000|2025-01-23 18:38:30|440.91|438.21|440.81|438.11|440.91|438.21|440.8|438.1|5
1737657520000|2025-01-23 18:38:40|440.77|438.07|440.45|437.75|440.78|438.08|440.39|437.69|18
1737657530000|2025-01-23 18:38:50|440.43|437.73|440.44|437.74|440.45|437.75|440.41|437.71|10
1737657540000|2025-01-23 18:39:00|440.42|437.72|440.28|437.58|440.42|437.72|440.28|437.58|9
1737657550000|2025-01-23 18:39:10|440.27|437.57|440.44|437.74|440.44|437.74|440.26|437.56|9
1737657560000|2025-01-23 18:39:20|440.45|437.75|440.41|437.71|440.5|437.8|440.41|437.71|8
1737657570000|2025-01-23 18:39:30|440.37|437.67|440.38|437.68|440.38|437.68|440.37|437.67|4
1737657580000|2025-01-23 18:39:40|440.37|437.67|440.34|437.64|440.44|437.74|440.33|437.63|15
1737657590000|2025-01-23 18:39:50|440.35|437.65|440.34|437.64|440.35|437.65|440.27|437.57|7
1737657600000|2025-01-23 18:40:00|440.35|437.65|439.85|437.15|440.35|437.65|439.85|437.15|14
1737657610000|2025-01-23 18:40:10|439.82|437.12|439.73|437.03|439.84|437.14|439.62|436.92|13
1737657620000|2025-01-23 18:40:20|439.72|437.02|439.5|436.8|439.72|437.02|439.5|436.8|14
1737657630000|2025-01-23 18:40:30|439.53|436.83|439.44|436.74|439.53|436.83|439.34|436.64|9
1737657640000|2025-01-23 18:40:40|439.43|436.73|439.48|436.78|439.48|436.78|439.42|436.72|3
1737657650000|2025-01-23 18:40:50|439.49|436.79|439.38|436.68|439.49|436.79|439.33|436.63|9
1737657660000|2025-01-23 18:41:00|439.36|436.66|439.37|436.67|439.42|436.72|439.36|436.66|4
1737657670000|2025-01-23 18:41:10|439.38|436.68|439.58|436.88|439.6|436.9|439.38|436.68|8
1737657680000|2025-01-23 18:41:20|439.54|436.84|439.37|436.67|439.54|436.84|439.33|436.63|13
1737657690000|2025-01-23 18:41:30|439.33|436.63|439.29|436.59|439.37|436.67|439.29|436.59|9
1737657700000|2025-01-23 18:41:40|439.28|436.58|439.18|436.48|439.28|436.58|439.18|436.48|8
1737657710000|2025-01-23 18:41:50|439.14|436.44|439.14|436.44|439.15|436.45|439.12|436.42|9
1737657720000|2025-01-23 18:42:00|439.13|436.43|438.91|436.21|439.14|436.44|438.9|436.2|8
1737657730000|2025-01-23 18:42:10|438.92|436.22|438.79|436.09|438.92|436.22|438.79|436.09|7
1737657740000|2025-01-23 18:42:20|438.78|436.08|438.62|435.92|438.78|436.08|438.59|435.89|11
1737657750000|2025-01-23 18:42:30|438.64|435.94|438.76|436.06|438.76|436.06|438.63|435.93|9
1737657760000|2025-01-23 18:42:40|438.74|436.04|438.35|435.65|438.74|436.04|438.25|435.55|16
1737657770000|2025-01-23 18:42:50|438.24|435.54|438.39|435.69|438.39|435.69|438.2|435.5|15
1737657780000|2025-01-23 18:43:00|438.38|435.68|438.41|435.71|438.41|435.71|438.3|435.6|10
1737657790000|2025-01-23 18:43:10|438.42|435.72|438.22|435.52|438.42|435.72|438.06|435.36|17
1737657800000|2025-01-23 18:43:20|438.23|435.53|438.14|435.44|438.23|435.53|438.12|435.42|12
1737657810000|2025-01-23 18:43:30|438.15|435.45|438.23|435.53|438.26|435.56|438.13|435.43|11
1737657820000|2025-01-23 18:43:40|438.24|435.54|438.22|435.52|438.25|435.55|438.21|435.51|8
1737657830000|2025-01-23 18:43:50|438.26|435.56|438.23|435.53|438.27|435.57|438.1|435.4|11
1737657840000|2025-01-23 18:44:00|438.29|435.59|438.65|435.95|438.78|436.08|438.29|435.59|21
1737657850000|2025-01-23 18:44:10|438.66|435.96|438.51|435.81|438.68|435.98|438.51|435.81|12
1737657860000|2025-01-23 18:44:20|438.47|435.77|438.32|435.62|438.47|435.77|438.22|435.52|9
1737657870000|2025-01-23 18:44:30|438.33|435.63|438.36|435.66|438.36|435.66|438.33|435.63|4
1737657880000|2025-01-23 18:44:40|438.37|435.67|438.41|435.71|438.45|435.75|438.37|435.67|7
1737657890000|2025-01-23 18:44:50|438.37|435.67|438.11|435.41|438.37|435.67|438.07|435.37|9
1737657900000|2025-01-23 18:45:00|438.07|435.37|438.23|435.53|438.24|435.54|438.07|435.37|14
1737657910000|2025-01-23 18:45:10|438.22|435.52|438.47|435.77|438.48|435.78|438.22|435.52|14
1737657920000|2025-01-23 18:45:20|438.48|435.78|438.72|436.02|438.72|436.02|438.48|435.78|11
1737657930000|2025-01-23 18:45:30|438.68|435.98|438.69|435.99|438.69|435.99|438.68|435.98|4
1737657940000|2025-01-23 18:45:40|438.68|435.98|438.82|436.12|438.82|436.12|438.66|435.96|9
1737657950000|2025-01-23 18:45:50|438.87|436.17|438.85|436.15|438.91|436.21|438.81|436.11|13
1737657960000|2025-01-23 18:46:00|438.84|436.14|438.63|435.93|438.9|436.2|438.6|435.9|12
1737657970000|2025-01-23 18:46:10|438.62|435.92|438.45|435.75|438.62|435.92|438.45|435.75|13
1737657980000|2025-01-23 18:46:20|438.46|435.76|438.66|435.96|438.68|435.98|438.36|435.66|18
1737657990000|2025-01-23 18:46:30|438.64|435.94|438.68|435.98|438.7|436|438.57|435.87|16
1737658000000|2025-01-23 18:46:40|438.75|436.05|438.84|436.14|438.86|436.16|438.75|436.05|9
1737658010000|2025-01-23 18:46:50|438.85|436.15|438.8|436.1|438.93|436.23|438.8|436.1|11
1737658020000|2025-01-23 18:47:00|438.79|436.09|438.79|436.09|438.81|436.11|438.62|435.92|12
1737658030000|2025-01-23 18:47:10|438.8|436.1|438.99|436.29|438.99|436.29|438.8|436.1|6
1737658040000|2025-01-23 18:47:20|439|436.3|439.12|436.42|439.19|436.49|438.99|436.29|18
1737658050000|2025-01-23 18:47:30|439.09|436.39|439.18|436.48|439.2|436.5|439.06|436.36|12
1737658060000|2025-01-23 18:47:40|439.15|436.45|438.9|436.2|439.15|436.45|438.9|436.2|9
1737658070000|2025-01-23 18:47:50|438.91|436.21|438.84|436.14|438.92|436.22|438.83|436.13|6
1737658080000|2025-01-23 18:48:00|438.85|436.15|438.72|436.02|438.88|436.18|438.68|435.98|11
1737658090000|2025-01-23 18:48:10|438.71|436.01|438.57|435.87|438.71|436.01|438.57|435.87|8
1737658100000|2025-01-23 18:48:20|438.55|435.85|438.45|435.75|438.55|435.85|438.44|435.74|7
1737658110000|2025-01-23 18:48:30|438.4|435.7|438.31|435.61|438.42|435.72|438.3|435.6|11
1737658120000|2025-01-23 18:48:40|438.32|435.62|438.43|435.73|438.43|435.73|438.32|435.62|5
1737658130000|2025-01-23 18:48:50|438.44|435.74|438.46|435.76|438.5|435.8|438.41|435.71|8
1737658140000|2025-01-23 18:49:00|438.45|435.75|438.33|435.63|438.46|435.76|438.33|435.63|7
1737658150000|2025-01-23 18:49:10|438.32|435.62|438.24|435.54|438.32|435.62|438.21|435.51|4
1737658160000|2025-01-23 18:49:20|438.12|435.42|438.13|435.43|438.18|435.48|438.05|435.35|14
1737658170000|2025-01-23 18:49:30|438.16|435.46|438.32|435.62|438.32|435.62|438.15|435.45|13
1737658180000|2025-01-23 18:49:40|438.38|435.68|438.33|435.63|438.41|435.71|438.22|435.52|14
1737658190000|2025-01-23 18:49:50|438.35|435.65|438.67|435.97|438.7|436|438.35|435.65|13
1737658200000|2025-01-23 18:50:00|438.68|435.98|438.52|435.82|438.71|436.01|438.47|435.77|14
1737658210000|2025-01-23 18:50:10|438.56|435.86|438.85|436.15|438.87|436.17|438.56|435.86|16
1737658220000|2025-01-23 18:50:20|438.86|436.16|438.82|436.12|438.92|436.22|438.82|436.12|11
1737658230000|2025-01-23 18:50:30|438.81|436.11|438.54|435.84|438.81|436.11|438.54|435.84|14
1737658240000|2025-01-23 18:50:40|438.53|435.83|438.53|435.83|438.53|435.83|438.51|435.81|4
1737658250000|2025-01-23 18:50:50|438.56|435.86|438.59|435.89|438.59|435.89|438.56|435.86|6
1737658260000|2025-01-23 18:51:00|438.51|435.81|438.48|435.78|438.51|435.81|438.42|435.72|9
1737658270000|2025-01-23 18:51:10|438.47|435.77|438.18|435.48|438.47|435.77|438.18|435.48|9
1737658280000|2025-01-23 18:51:20|438.17|435.47|438.68|435.98|438.68|435.98|438.17|435.47|12
1737658290000|2025-01-23 18:51:30|438.71|436.01|438.75|436.05|438.77|436.07|438.71|436.01|7
1737658300000|2025-01-23 18:51:40|438.76|436.06|438.91|436.21|438.91|436.21|438.74|436.04|14
1737658310000|2025-01-23 18:51:50|438.9|436.2|438.86|436.16|438.9|436.2|438.86|436.16|4
1737658320000|2025-01-23 18:52:00|438.85|436.15|438.58|435.88|438.85|436.15|438.58|435.88|10
1737658330000|2025-01-23 18:52:10|438.51|435.81|438.48|435.78|438.52|435.82|438.43|435.73|10
1737658340000|2025-01-23 18:52:20|438.47|435.77|438.4|435.7|438.47|435.77|438.37|435.67|8
1737658350000|2025-01-23 18:52:30|438.47|435.77|438.66|435.96|438.66|435.96|438.44|435.74|9
1737658360000|2025-01-23 18:52:40|438.69|435.99|438.72|436.02|438.81|436.11|438.69|435.99|13
1737658370000|2025-01-23 18:52:50|438.71|436.01|438.96|436.26|438.96|436.26|438.69|435.99|12
1737658380000|2025-01-23 18:53:00|438.93|436.23|438.8|436.1|439|436.3|438.76|436.06|13
1737658390000|2025-01-23 18:53:10|438.79|436.09|438.8|436.1|438.87|436.17|438.79|436.09|9
1737658400000|2025-01-23 18:53:20|438.79|436.09|438.71|436.01|438.79|436.09|438.71|436.01|4
1737658410000|2025-01-23 18:53:30|438.7|436|438.67|435.97|438.7|436|438.67|435.97|4
1737658420000|2025-01-23 18:53:40|438.71|436.01|438.73|436.03|438.73|436.03|438.68|435.98|5
1737658430000|2025-01-23 18:53:50|438.72|436.02|438.73|436.03|438.74|436.04|438.72|436.02|4
1737658440000|2025-01-23 18:54:00|438.72|436.02|438.57|435.87|438.72|436.02|438.57|435.87|4
1737658450000|2025-01-23 18:54:10|438.56|435.86|438.36|435.66|438.58|435.88|438.36|435.66|10
1737658460000|2025-01-23 18:54:20|438.37|435.67|438.38|435.68|438.44|435.74|438.37|435.67|10
1737658470000|2025-01-23 18:54:30|438.39|435.69|438.3|435.6|438.42|435.72|438.29|435.59|11
1737658480000|2025-01-23 18:54:40|438.29|435.59|438.32|435.62|438.32|435.62|438.25|435.55|12
1737658490000|2025-01-23 18:54:50|438.33|435.63|438.55|435.85|438.57|435.87|438.33|435.63|5
1737658500000|2025-01-23 18:55:00|438.54|435.84|438.43|435.73|438.57|435.87|438.43|435.73|11
1737658510000|2025-01-23 18:55:10|438.41|435.71|437.94|435.24|438.41|435.71|437.93|435.23|14
1737658520000|2025-01-23 18:55:20|437.85|435.15|437.81|435.11|437.89|435.19|437.81|435.11|12
1737658530000|2025-01-23 18:55:30|437.82|435.12|437.81|435.11|437.82|435.12|437.81|435.11|2
1737658540000|2025-01-23 18:55:40|437.8|435.1|437.61|434.91|437.8|435.1|437.61|434.91|9
1737658550000|2025-01-23 18:55:50|437.62|434.92|437.56|434.86|437.62|434.92|437.55|434.85|5
1737658560000|2025-01-23 18:56:00|437.57|434.87|437.5|434.8|437.57|434.87|437.47|434.77|8
1737658570000|2025-01-23 18:56:10|437.51|434.81|437.87|435.17|437.88|435.18|437.51|434.81|15
1737658580000|2025-01-23 18:56:20|437.88|435.18|438.01|435.31|438.01|435.31|437.88|435.18|8
1737658590000|2025-01-23 18:56:30|438.02|435.32|438.15|435.45|438.15|435.45|438.02|435.32|6
1737658600000|2025-01-23 18:56:40|438.16|435.46|438.13|435.43|438.19|435.49|438.13|435.43|6
1737658610000|2025-01-23 18:56:50|438.14|435.44|438.14|435.44|438.14|435.44|438.14|435.44|1
1737658620000|2025-01-23 18:57:00|438.06|435.36|437.91|435.21|438.07|435.37|437.85|435.15|8
1737658630000|2025-01-23 18:57:10|437.85|435.15|437.72|435.02|437.85|435.15|437.71|435.01|8
1737658640000|2025-01-23 18:57:20|437.84|435.14|437.66|434.96|438.14|435.44|437.66|434.96|18
1737658650000|2025-01-23 18:57:30|437.52|434.82|437.46|434.76|437.55|434.85|437.45|434.75|7
1737658660000|2025-01-23 18:57:40|437.47|434.77|437.49|434.79|437.49|434.79|437.47|434.77|3
1737658670000|2025-01-23 18:57:50|437.42|434.72|437.4|434.7|437.45|434.75|437.39|434.69|9
1737658680000|2025-01-23 18:58:00|437.39|434.69|437.39|434.69|437.39|434.69|437.35|434.65|6
1737658690000|2025-01-23 18:58:10|437.35|434.65|437.37|434.67|437.37|434.67|437.35|434.65|5
1737658700000|2025-01-23 18:58:20|437.42|434.72|437.67|434.97|437.68|434.98|437.4|434.7|13
1737658710000|2025-01-23 18:58:30|437.66|434.96|437.6|434.9|437.66|434.96|437.6|434.9|4
1737658720000|2025-01-23 18:58:40|437.56|434.86|437.66|434.96|437.66|434.96|437.52|434.82|12
1737658730000|2025-01-23 18:58:50|437.67|434.97|437.7|435|437.7|435|437.67|434.97|4
1737658740000|2025-01-23 18:59:00|437.71|435.01|437.55|434.85|437.76|435.06|437.55|434.85|9
1737658750000|2025-01-23 18:59:10|437.56|434.86|437.71|435.01|437.71|435.01|437.55|434.85|7
1737658760000|2025-01-23 18:59:20|437.65|434.95|437.76|435.06|437.76|435.06|437.65|434.95|8
1737658770000|2025-01-23 18:59:30|437.74|435.04|437.45|434.75|437.79|435.09|437.44|434.74|18
1737658780000|2025-01-23 18:59:40|437.44|434.74|437.48|434.78|437.48|434.78|437.44|434.74|5
1737658790000|2025-01-23 18:59:50|437.49|434.79|437.43|434.73|437.5|434.8|437.37|434.67|13
1737658800000|2025-01-23 19:00:00|437.44|434.74|437.37|434.67|437.46|434.76|437.36|434.66|10
1737658810000|2025-01-23 19:00:10|437.26|434.56|437.44|434.74|437.51|434.81|437.26|434.56|18
1737658820000|2025-01-23 19:00:20|437.45|434.75|437.56|434.86|437.58|434.88|437.45|434.75|9
1737658830000|2025-01-23 19:00:30|437.47|434.77|437.47|434.77|437.49|434.79|437.45|434.75|12
1737658840000|2025-01-23 19:00:40|437.48|434.78|437.26|434.56|437.48|434.78|437.23|434.53|14
1737658850000|2025-01-23 19:00:50|437.22|434.52|437.06|434.36|437.22|434.52|436.99|434.29|11
1737658860000|2025-01-23 19:01:00|437.07|434.37|437.09|434.39|437.22|434.52|437.07|434.37|14
1737658870000|2025-01-23 19:01:10|437.1|434.4|436.72|434.02|437.1|434.4|436.72|434.02|16
1737658880000|2025-01-23 19:01:20|436.74|434.04|436.86|434.16|436.9|434.2|436.74|434.04|9
1737658890000|2025-01-23 19:01:30|436.82|434.12|436.69|433.99|436.82|434.12|436.69|433.99|12
1737658900000|2025-01-23 19:01:40|436.7|434|436.66|433.96|436.7|434|436.66|433.96|4
1737658910000|2025-01-23 19:01:50|436.64|433.94|436.39|433.69|436.64|433.94|436.39|433.69|9
1737658920000|2025-01-23 19:02:00|436.42|433.72|436.66|433.96|436.66|433.96|436.42|433.72|11
1737658930000|2025-01-23 19:02:10|436.67|433.97|436.76|434.06|436.76|434.06|436.63|433.93|7
1737658940000|2025-01-23 19:02:20|436.82|434.12|437.1|434.4|437.12|434.42|436.82|434.12|11
1737658950000|2025-01-23 19:02:30|437.11|434.41|437.14|434.44|437.14|434.44|437.06|434.36|11
1737658960000|2025-01-23 19:02:40|437.17|434.47|437.39|434.69|437.45|434.75|437.17|434.47|14
1737658970000|2025-01-23 19:02:50|437.35|434.65|437.23|434.53|437.35|434.65|437.23|434.53|4
1737658980000|2025-01-23 19:03:00|437.24|434.54|437.58|434.88|437.58|434.88|437.24|434.54|13
1737658990000|2025-01-23 19:03:10|437.59|434.89|437.57|434.87|437.61|434.91|437.57|434.87|4
1737659000000|2025-01-23 19:03:20|437.58|434.88|437.6|434.9|437.61|434.91|437.55|434.85|7
1737659010000|2025-01-23 19:03:30|437.65|434.95|437.66|434.96|437.66|434.96|437.65|434.95|2
1737659020000|2025-01-23 19:03:40|437.67|434.97|437.64|434.94|437.67|434.97|437.58|434.88|9
1737659030000|2025-01-23 19:03:50|437.58|434.88|437|434.3|437.58|434.88|437|434.3|20
1737659040000|2025-01-23 19:04:00|437.01|434.31|436.95|434.25|437.08|434.38|436.95|434.25|8
1737659050000|2025-01-23 19:04:10|436.88|434.18|436.84|434.14|436.89|434.19|436.84|434.14|8
1737659060000|2025-01-23 19:04:20|436.8|434.1|436.37|433.67|436.8|434.1|436.34|433.64|13
1737659070000|2025-01-23 19:04:30|436.39|433.69|436.46|433.76|436.51|433.81|436.38|433.68|8
1737659080000|2025-01-23 19:04:40|436.45|433.75|436.37|433.67|436.45|433.75|436.37|433.67|3
1737659090000|2025-01-23 19:04:50|436.33|433.63|436.21|433.51|436.33|433.63|436.19|433.49|16
1737659100000|2025-01-23 19:05:00|436.17|433.47|435.52|432.82|436.17|433.47|435.49|432.79|14
1737659110000|2025-01-23 19:05:10|435.53|432.83|435.57|432.87|435.59|432.89|435.46|432.76|17
1737659120000|2025-01-23 19:05:20|435.56|432.86|435.39|432.69|435.56|432.86|435.39|432.69|10
1737659130000|2025-01-23 19:05:30|435.35|432.65|435.06|432.36|435.35|432.65|434.99|432.29|18
1737659140000|2025-01-23 19:05:40|435.09|432.39|435.09|432.39|435.3|432.6|435.05|432.35|12
1737659150000|2025-01-23 19:05:50|435.04|432.34|434.89|432.19|435.04|432.34|434.86|432.16|8
1737659160000|2025-01-23 19:06:00|434.88|432.18|434.53|431.83|434.89|432.19|434.47|431.77|16
1737659170000|2025-01-23 19:06:10|434.57|431.87|434.55|431.85|434.63|431.93|434.53|431.83|15
1737659180000|2025-01-23 19:06:20|434.63|431.93|434.83|432.13|434.97|432.27|434.58|431.88|17
1737659190000|2025-01-23 19:06:30|434.82|432.12|434.6|431.9|434.82|432.12|434.57|431.87|12
1737659200000|2025-01-23 19:06:40|434.61|431.91|434.67|431.97|434.68|431.98|434.56|431.86|13
1737659210000|2025-01-23 19:06:50|434.68|431.98|434.53|431.83|434.68|431.98|434.53|431.83|9
1737659220000|2025-01-23 19:07:00|434.57|431.87|435.12|432.42|435.12|432.42|434.57|431.87|18
1737659230000|2025-01-23 19:07:10|435.17|432.47|434.91|432.21|435.17|432.47|434.9|432.2|8
1737659240000|2025-01-23 19:07:20|434.92|432.22|434.6|431.9|434.94|432.24|434.6|431.9|11
1737659250000|2025-01-23 19:07:30|434.59|431.89|434.92|432.22|435.05|432.35|434.59|431.89|13
1737659260000|2025-01-23 19:07:40|434.93|432.23|435.44|432.74|435.44|432.74|434.93|432.23|12
1737659270000|2025-01-23 19:07:50|435.45|432.75|435.12|432.42|435.45|432.75|435.12|432.42|8
1737659280000|2025-01-23 19:08:00|435.11|432.41|434.79|432.09|435.11|432.41|434.75|432.05|9
1737659290000|2025-01-23 19:08:10|434.82|432.12|434.97|432.27|434.99|432.29|434.82|432.12|10
1737659300000|2025-01-23 19:08:20|434.96|432.26|434.97|432.27|434.98|432.28|434.85|432.15|12
1737659310000|2025-01-23 19:08:30|434.95|432.25|434.9|432.2|434.95|432.25|434.88|432.18|8
1737659320000|2025-01-23 19:08:40|434.91|432.21|434.99|432.29|435.01|432.31|434.91|432.21|6
1737659330000|2025-01-23 19:08:50|435|432.3|434.93|432.23|435|432.3|434.93|432.23|5
1737659340000|2025-01-23 19:09:00|434.94|432.24|435.07|432.37|435.17|432.47|434.94|432.24|14
1737659350000|2025-01-23 19:09:10|435.14|432.44|435.61|432.91|435.61|432.91|435.14|432.44|19
1737659360000|2025-01-23 19:09:20|435.54|432.84|435.35|432.65|435.59|432.89|435.3|432.6|17
1737659370000|2025-01-23 19:09:30|435.36|432.66|435.73|433.03|435.73|433.03|435.36|432.66|11
1737659380000|2025-01-23 19:09:40|435.76|433.06|435.64|432.94|435.85|433.15|435.63|432.93|13
1737659390000|2025-01-23 19:09:50|435.65|432.95|435.49|432.79|435.69|432.99|435.45|432.75|14
1737659400000|2025-01-23 19:10:00|435.5|432.8|435.38|432.68|435.55|432.85|435.37|432.67|9
1737659410000|2025-01-23 19:10:10|435.41|432.71|435.57|432.87|435.59|432.89|435.41|432.71|11
1737659420000|2025-01-23 19:10:20|435.58|432.88|436.05|433.35|436.25|433.55|435.4|432.7|19
1737659430000|2025-01-23 19:10:30|436.06|433.36|435.74|433.04|436.08|433.38|435.74|433.04|13
1737659440000|2025-01-23 19:10:40|435.52|432.82|435.72|433.02|435.72|433.02|435.52|432.82|8
1737659450000|2025-01-23 19:10:50|435.69|432.99|435.85|433.15|435.91|433.21|435.69|432.99|16
1737659460000|2025-01-23 19:11:00|435.89|433.19|435.79|433.09|435.89|433.19|435.79|433.09|15
1737659470000|2025-01-23 19:11:10|435.85|433.15|435.78|433.08|435.85|433.15|435.76|433.06|7
1737659480000|2025-01-23 19:11:20|435.79|433.09|435.82|433.12|435.82|433.12|435.79|433.09|4
1737659490000|2025-01-23 19:11:30|435.88|433.18|435.92|433.22|435.99|433.29|435.88|433.18|9
1737659500000|2025-01-23 19:11:40|435.88|433.18|435.88|433.18|435.88|433.18|435.88|433.18|1
1737659510000|2025-01-23 19:11:50|435.94|433.24|435.92|433.22|435.95|433.25|435.92|433.22|8
1737659520000|2025-01-23 19:12:00|435.91|433.21|435.88|433.18|435.92|433.22|435.79|433.09|12
1737659530000|2025-01-23 19:12:10|435.91|433.21|435.85|433.15|435.91|433.21|435.85|433.15|6
1737659540000|2025-01-23 19:12:20|435.84|433.14|435.62|432.92|435.84|433.14|435.62|432.92|10
1737659550000|2025-01-23 19:12:30|435.67|432.97|435.67|432.97|435.74|433.04|435.67|432.97|5
1737659560000|2025-01-23 19:12:40|435.71|433.01|435.81|433.11|435.82|433.12|435.68|432.98|12
1737659570000|2025-01-23 19:12:50|435.82|433.12|435.69|432.99|435.83|433.13|435.47|432.77|26
1737659580000|2025-01-23 19:13:00|435.61|432.91|435.52|432.82|435.61|432.91|435.46|432.76|15
1737659590000|2025-01-23 19:13:10|435.51|432.81|435.79|433.09|435.79|433.09|435.51|432.81|13
1737659600000|2025-01-23 19:13:20|435.8|433.1|435.77|433.07|435.81|433.11|435.76|433.06|4
1737659610000|2025-01-23 19:13:30|435.76|433.06|435.64|432.94|435.76|433.06|435.56|432.86|12
1737659620000|2025-01-23 19:13:40|435.67|432.97|435.75|433.05|435.78|433.08|435.67|432.97|12
1737659630000|2025-01-23 19:13:50|435.79|433.09|435.78|433.08|435.82|433.12|435.78|433.08|7
1737659640000|2025-01-23 19:14:00|435.74|433.04|435.79|433.09|435.85|433.15|435.63|432.93|14
1737659650000|2025-01-23 19:14:10|435.83|433.13|435.33|432.63|435.85|433.15|435.33|432.63|18
1737659660000|2025-01-23 19:14:20|435.25|432.55|435.12|432.42|435.25|432.55|435.12|432.42|7
1737659670000|2025-01-23 19:14:30|435.08|432.38|435.12|432.42|435.12|432.42|435.08|432.38|4
1737659680000|2025-01-23 19:14:40|435.13|432.43|435.22|432.52|435.22|432.52|435.12|432.42|7
1737659690000|2025-01-23 19:14:50|435.23|432.53|435.18|432.48|435.23|432.53|435.14|432.44|6
1737659700000|2025-01-23 19:15:00|435.19|432.49|435.22|432.52|435.35|432.65|435.15|432.45|18
1737659710000|2025-01-23 19:15:10|435.23|432.53|435.31|432.61|435.4|432.7|435.23|432.53|12
1737659720000|2025-01-23 19:15:20|435.29|432.59|435.47|432.77|435.47|432.77|435.18|432.48|18
1737659730000|2025-01-23 19:15:30|435.46|432.76|435.09|432.39|435.46|432.76|435.08|432.38|11
1737659740000|2025-01-23 19:15:40|435.11|432.41|435.05|432.35|435.14|432.44|435.02|432.32|13
1737659750000|2025-01-23 19:15:50|435.04|432.34|435.2|432.5|435.2|432.5|435.04|432.34|4
1737659760000|2025-01-23 19:16:00|435.19|432.49|434.89|432.19|435.19|432.49|434.89|432.19|7
1737659770000|2025-01-23 19:16:10|434.82|432.12|434.62|431.92|434.82|432.12|434.59|431.89|16
1737659780000|2025-01-23 19:16:20|434.63|431.93|434.46|431.76|434.63|431.93|434.45|431.75|12
1737659790000|2025-01-23 19:16:30|434.45|431.75|434.23|431.53|434.45|431.75|434.23|431.53|15
1737659800000|2025-01-23 19:16:40|434.24|431.54|433.98|431.28|434.26|431.56|433.97|431.27|25
1737659810000|2025-01-23 19:16:50|433.97|431.27|433.99|431.29|434.03|431.33|433.77|431.07|14
1737659820000|2025-01-23 19:17:00|433.98|431.28|433.85|431.15|433.98|431.28|433.83|431.13|13
1737659830000|2025-01-23 19:17:10|433.84|431.14|433.8|431.1|433.86|431.16|433.78|431.08|10
1737659840000|2025-01-23 19:17:20|433.81|431.11|433.87|431.17|433.92|431.22|433.75|431.05|20
1737659850000|2025-01-23 19:17:30|433.86|431.16|433.79|431.09|433.86|431.16|433.79|431.09|8
1737659860000|2025-01-23 19:17:40|433.73|431.03|433.66|430.96|433.73|431.03|433.65|430.95|12
1737659870000|2025-01-23 19:17:50|433.67|430.97|433.73|431.03|433.93|431.23|433.67|430.97|17
1737659880000|2025-01-23 19:18:00|433.75|431.05|433.69|430.99|433.75|431.05|433.67|430.97|15
1737659890000|2025-01-23 19:18:10|433.64|430.94|433.64|430.94|433.76|431.06|433.62|430.92|13
1737659900000|2025-01-23 19:18:20|433.66|430.96|433.42|430.72|433.66|430.96|433.42|430.72|16
1737659910000|2025-01-23 19:18:30|433.43|430.73|433.42|430.72|433.45|430.75|433.4|430.7|10
1737659920000|2025-01-23 19:18:40|433.41|430.71|433.4|430.7|433.48|430.78|433.32|430.62|10
1737659930000|2025-01-23 19:18:50|433.38|430.68|433.46|430.76|433.54|430.84|433.38|430.68|12
1737659940000|2025-01-23 19:19:00|433.45|430.75|433.19|430.49|433.45|430.75|433.11|430.41|14
1737659950000|2025-01-23 19:19:10|433.2|430.5|433.36|430.66|433.36|430.66|432.96|430.26|16
1737659960000|2025-01-23 19:19:20|433.37|430.67|433.3|430.6|433.38|430.68|433.3|430.6|10
1737659970000|2025-01-23 19:19:30|433.25|430.55|433.13|430.43|433.25|430.55|433.13|430.43|13
1737659980000|2025-01-23 19:19:40|433.12|430.42|432.95|430.25|433.12|430.42|432.95|430.25|12
1737659990000|2025-01-23 19:19:50|432.96|430.26|432.81|430.11|432.96|430.26|432.81|430.11|13
1737660000000|2025-01-23 19:20:00|432.8|430.1|432.85|430.15|432.95|430.25|432.77|430.07|16
1737660010000|2025-01-23 19:20:10|432.92|430.22|432.43|429.73|432.92|430.22|432.43|429.73|14
1737660020000|2025-01-23 19:20:20|432.36|429.66|432.31|429.61|432.42|429.72|432.31|429.61|16
1737660030000|2025-01-23 19:20:30|432.34|429.64|432.26|429.56|432.41|429.71|432.19|429.49|17
1737660040000|2025-01-23 19:20:40|432.22|429.52|432.24|429.54|432.27|429.57|432.18|429.48|15
1737660050000|2025-01-23 19:20:50|432.25|429.55|432.75|430.05|432.75|430.05|432.25|429.55|18
1737660060000|2025-01-23 19:21:00|432.74|430.04|432.6|429.9|432.75|430.05|432.39|429.69|21
1737660070000|2025-01-23 19:21:10|432.56|429.86|432.67|429.97|432.7|430|432.54|429.84|15
1737660080000|2025-01-23 19:21:20|432.66|429.96|432.93|430.23|432.93|430.23|432.47|429.77|23
1737660090000|2025-01-23 19:21:30|432.94|430.24|432.91|430.21|432.97|430.27|432.91|430.21|11
1737660100000|2025-01-23 19:21:40|432.7|430|432.99|430.29|432.99|430.29|432.7|430|12
1737660110000|2025-01-23 19:21:50|432.97|430.27|432.81|430.11|432.97|430.27|432.78|430.08|7
1737660120000|2025-01-23 19:22:00|432.86|430.16|432.67|429.97|432.86|430.16|432.48|429.78|15
1737660130000|2025-01-23 19:22:10|432.66|429.96|432.69|429.99|432.82|430.12|432.66|429.96|10
1737660140000|2025-01-23 19:22:20|432.71|430.01|432.75|430.05|432.78|430.08|432.69|429.99|9
1737660150000|2025-01-23 19:22:30|432.7|430|432.92|430.22|432.92|430.22|432.67|429.97|17
1737660160000|2025-01-23 19:22:40|432.97|430.27|432.92|430.22|432.97|430.27|432.92|430.22|8
1737660170000|2025-01-23 19:22:50|432.94|430.24|432.99|430.29|432.99|430.29|432.94|430.24|4
1737660180000|2025-01-23 19:23:00|433.02|430.32|433.05|430.35|433.14|430.44|433.01|430.31|13
1737660190000|2025-01-23 19:23:10|433.06|430.36|433.1|430.4|433.25|430.55|433.06|430.36|14
1737660200000|2025-01-23 19:23:20|433.11|430.41|433.07|430.37|433.19|430.49|433.07|430.37|7
1737660210000|2025-01-23 19:23:30|433.04|430.34|433.17|430.47|433.17|430.47|433.03|430.33|10
1737660220000|2025-01-23 19:23:40|433.21|430.51|432.92|430.22|433.23|430.53|432.92|430.22|13
1737660230000|2025-01-23 19:23:50|432.96|430.26|433.08|430.38|433.16|430.46|432.96|430.26|7
1737660240000|2025-01-23 19:24:00|433.07|430.37|432.94|430.24|433.11|430.41|432.93|430.23|9
1737660250000|2025-01-23 19:24:10|432.93|430.23|432.6|429.9|432.94|430.24|432.6|429.9|8
1737660260000|2025-01-23 19:24:20|432.64|429.94|432.72|430.02|432.72|430.02|432.64|429.94|7
1737660270000|2025-01-23 19:24:30|432.71|430.01|432.9|430.2|432.91|430.21|432.71|430.01|18
1737660280000|2025-01-23 19:24:40|432.95|430.25|432.72|430.02|432.95|430.25|432.72|430.02|5
1737660290000|2025-01-23 19:24:50|432.77|430.07|432.84|430.14|432.84|430.14|432.77|430.07|4
1737660300000|2025-01-23 19:25:00|432.85|430.15|433.16|430.46|433.16|430.46|432.84|430.14|13
1737660310000|2025-01-23 19:25:10|433.21|430.51|433.06|430.36|433.23|430.53|433.06|430.36|12
1737660320000|2025-01-23 19:25:20|433.05|430.35|432.62|429.92|433.05|430.35|432.62|429.92|15
1737660330000|2025-01-23 19:25:30|432.63|429.93|432.72|430.02|432.72|430.02|432.62|429.92|4
1737660340000|2025-01-23 19:25:40|432.71|430.01|433.15|430.45|433.15|430.45|432.71|430.01|12
1737660350000|2025-01-23 19:25:50|433.16|430.46|433.22|430.52|433.24|430.54|433.16|430.46|4
1737660360000|2025-01-23 19:26:00|433.37|430.67|434.39|431.69|434.39|431.69|433.36|430.66|22
1737660370000|2025-01-23 19:26:10|434.36|431.66|434.25|431.55|434.61|431.91|434.22|431.52|18
1737660380000|2025-01-23 19:26:20|434.23|431.53|434.4|431.7|434.41|431.71|434.14|431.44|18
1737660390000|2025-01-23 19:26:30|434.41|431.71|433.98|431.28|434.41|431.71|433.96|431.26|15
1737660400000|2025-01-23 19:26:40|434.04|431.34|434.31|431.61|434.31|431.61|434.04|431.34|9
1737660410000|2025-01-23 19:26:50|434.28|431.58|434.21|431.51|434.39|431.69|434.2|431.5|12
1737660420000|2025-01-23 19:27:00|434.22|431.52|434.27|431.57|434.29|431.59|434.02|431.32|17
1737660430000|2025-01-23 19:27:10|434.26|431.56|434.41|431.71|434.42|431.72|434.26|431.56|10
1737660440000|2025-01-23 19:27:20|434.37|431.67|434.47|431.77|434.47|431.77|434.33|431.63|9
1737660450000|2025-01-23 19:27:30|434.45|431.75|434.54|431.84|434.65|431.95|434.44|431.74|16
1737660460000|2025-01-23 19:27:40|434.55|431.85|434.48|431.78|434.56|431.86|434.47|431.77|7
1737660470000|2025-01-23 19:27:50|434.56|431.86|434.56|431.86|434.57|431.87|434.55|431.85|5
1737660480000|2025-01-23 19:28:00|434.59|431.89|434.25|431.55|434.63|431.93|434.22|431.52|13
1737660490000|2025-01-23 19:28:10|434.26|431.56|433.83|431.13|434.28|431.58|433.83|431.13|15
1737660500000|2025-01-23 19:28:20|433.82|431.12|434|431.3|434|431.3|433.81|431.11|10
1737660510000|2025-01-23 19:28:30|434.01|431.31|434.08|431.38|434.09|431.39|434.01|431.31|4
1737660520000|2025-01-23 19:28:40|434.09|431.39|434.2|431.5|434.23|431.53|434.09|431.39|6
1737660530000|2025-01-23 19:28:50|434.16|431.46|434.13|431.43|434.16|431.46|434.13|431.43|4
1737660540000|2025-01-23 19:29:00|434.14|431.44|434.24|431.54|434.24|431.54|434.14|431.44|7
1737660550000|2025-01-23 19:29:10|434.2|431.5|434.19|431.49|434.2|431.5|434.19|431.49|2
1737660560000|2025-01-23 19:29:20|434.2|431.5|434.26|431.56|434.29|431.59|434.2|431.5|9
1737660570000|2025-01-23 19:29:30|434.28|431.58|434.34|431.64|434.34|431.64|434.23|431.53|12
1737660580000|2025-01-23 19:29:40|434.33|431.63|434.26|431.56|434.41|431.71|434.24|431.54|13
1737660590000|2025-01-23 19:29:50|434.23|431.53|434.11|431.41|434.23|431.53|434.11|431.41|13
1737660600000|2025-01-23 19:30:00|434.09|431.39|433.7|431|434.14|431.44|433.7|431|22
1737660610000|2025-01-23 19:30:10|433.69|430.99|433.27|430.57|433.7|431|433.09|430.39|25
1737660620000|2025-01-23 19:30:20|433.26|430.56|433.32|430.62|433.43|430.73|433.22|430.52|17
1737660630000|2025-01-23 19:30:30|433.38|430.68|433.59|430.89|433.63|430.93|433.38|430.68|13
1737660640000|2025-01-23 19:30:40|433.57|430.87|433.52|430.82|433.58|430.88|433.48|430.78|11
1737660650000|2025-01-23 19:30:50|433.51|430.81|433.33|430.63|433.51|430.81|433.33|430.63|9
1737660660000|2025-01-23 19:31:00|433.29|430.59|433.32|430.62|433.38|430.68|433.25|430.55|7
1737660670000|2025-01-23 19:31:10|433.35|430.65|433.1|430.4|433.39|430.69|433.1|430.4|17
1737660680000|2025-01-23 19:31:20|433.14|430.44|433.62|430.92|433.62|430.92|433.14|430.44|15
1737660690000|2025-01-23 19:31:30|433.61|430.91|434.05|431.35|434.06|431.36|433.61|430.91|21
1737660700000|2025-01-23 19:31:40|434.03|431.33|434.12|431.42|434.14|431.44|434.03|431.33|10
1737660710000|2025-01-23 19:31:50|434.11|431.41|434.08|431.38|434.11|431.41|434.06|431.36|4
1737660720000|2025-01-23 19:32:00|434.09|431.39|434.26|431.56|434.27|431.57|433.98|431.28|17
1737660730000|2025-01-23 19:32:10|434.34|431.64|434.54|431.84|434.57|431.87|434.34|431.64|9
1737660740000|2025-01-23 19:32:20|434.49|431.79|434.42|431.72|434.49|431.79|434.36|431.66|12
1737660750000|2025-01-23 19:32:30|434.48|431.78|434.72|432.02|434.72|432.02|434.48|431.78|10
1737660760000|2025-01-23 19:32:40|434.65|431.95|434.81|432.11|434.88|432.18|434.62|431.92|13
1737660770000|2025-01-23 19:32:50|434.82|432.12|434.87|432.17|434.87|432.17|434.82|432.12|8
1737660780000|2025-01-23 19:33:00|434.92|432.22|434.84|432.14|434.94|432.24|434.82|432.12|9
1737660790000|2025-01-23 19:33:10|434.82|432.12|434.63|431.93|434.83|432.13|434.63|431.93|8
1737660800000|2025-01-23 19:33:20|434.67|431.97|434.79|432.09|434.81|432.11|434.66|431.96|8
1737660810000|2025-01-23 19:33:30|434.78|432.08|434.71|432.01|434.79|432.09|434.68|431.98|8
1737660820000|2025-01-23 19:33:40|434.67|431.97|434.61|431.91|434.71|432.01|434.61|431.91|6
1737660830000|2025-01-23 19:33:50|434.56|431.86|434.7|432|434.71|432.01|434.56|431.86|8
1737660840000|2025-01-23 19:34:00|434.71|432.01|435.07|432.37|435.08|432.38|434.71|432.01|14
1737660850000|2025-01-23 19:34:10|435.08|432.38|435.04|432.34|435.11|432.41|435.03|432.33|11
1737660860000|2025-01-23 19:34:20|435.03|432.33|435.01|432.31|435.03|432.33|434.97|432.27|6
1737660870000|2025-01-23 19:34:30|435|432.3|435.17|432.47|435.19|432.49|434.94|432.24|13
1737660880000|2025-01-23 19:34:40|435.18|432.48|435.3|432.6|435.3|432.6|435.18|432.48|8
1737660890000|2025-01-23 19:34:50|435.29|432.59|435.25|432.55|435.3|432.6|435.23|432.53|9
1737660900000|2025-01-23 19:35:00|435.26|432.56|435.06|432.36|435.26|432.56|435.02|432.32|12
1737660910000|2025-01-23 19:35:10|435.05|432.35|435.01|432.31|435.05|432.35|434.96|432.26|11
1737660920000|2025-01-23 19:35:20|435.02|432.32|435.11|432.41|435.11|432.41|435.02|432.32|5
1737660930000|2025-01-23 19:35:30|435.1|432.4|435.33|432.63|435.34|432.64|435.1|432.4|13
1737660940000|2025-01-23 19:35:40|435.36|432.66|435.42|432.72|435.42|432.72|435.31|432.61|13
1737660950000|2025-01-23 19:35:50|435.46|432.76|435.59|432.89|435.6|432.9|435.46|432.76|18
1737660960000|2025-01-23 19:36:00|435.63|432.93|435.59|432.89|435.63|432.93|435.37|432.67|14
1737660970000|2025-01-23 19:36:10|435.58|432.88|435.5|432.8|435.58|432.88|435.5|432.8|3
1737660980000|2025-01-23 19:36:20|435.49|432.79|435.51|432.81|435.51|432.81|435.45|432.75|8
1737660990000|2025-01-23 19:36:30|435.5|432.8|435.43|432.73|435.52|432.82|435.43|432.73|7
1737661000000|2025-01-23 19:36:40|435.44|432.74|435.29|432.59|435.44|432.74|435.11|432.41|11
1737661010000|2025-01-23 19:36:50|435.28|432.58|435.43|432.73|435.43|432.73|435.27|432.57|8
1737661020000|2025-01-23 19:37:00|435.47|432.77|435.54|432.84|435.56|432.86|435.47|432.77|6
1737661030000|2025-01-23 19:37:10|435.53|432.83|435.64|432.94|435.64|432.94|435.53|432.83|9
1737661040000|2025-01-23 19:37:20|435.68|432.98|435.74|433.04|435.82|433.12|435.68|432.98|12
1737661050000|2025-01-23 19:37:30|435.73|433.03|435.65|432.95|435.74|433.04|435.64|432.94|8
1737661060000|2025-01-23 19:37:40|435.66|432.96|435.66|432.96|435.71|433.01|435.65|432.95|10
1737661070000|2025-01-23 19:37:50|435.65|432.95|435.79|433.09|435.79|433.09|435.65|432.95|12
1737661080000|2025-01-23 19:38:00|435.71|433.01|435.68|432.98|435.74|433.04|435.66|432.96|9
1737661090000|2025-01-23 19:38:10|435.72|433.02|435.78|433.08|435.78|433.08|435.7|433|3
1737661100000|2025-01-23 19:38:20|435.77|433.07|435.79|433.09|435.81|433.11|435.71|433.01|6
1737661110000|2025-01-23 19:38:30|435.78|433.08|435.97|433.27|435.97|433.27|435.78|433.08|8
1737661120000|2025-01-23 19:38:40|435.92|433.22|435.98|433.28|435.99|433.29|435.92|433.22|9
1737661130000|2025-01-23 19:38:50|435.94|433.24|435.77|433.07|435.94|433.24|435.74|433.04|11
1737661140000|2025-01-23 19:39:00|435.69|432.99|435.96|433.26|435.96|433.26|435.69|432.99|11
1737661150000|2025-01-23 19:39:10|435.97|433.27|435.77|433.07|435.97|433.27|435.77|433.07|9
1737661160000|2025-01-23 19:39:20|435.78|433.08|435.92|433.22|435.92|433.22|435.78|433.08|10
1737661170000|2025-01-23 19:39:30|435.93|433.23|435.98|433.28|436|433.3|435.87|433.17|11
1737661180000|2025-01-23 19:39:40|435.99|433.29|436.05|433.35|436.12|433.42|435.99|433.29|8
1737661190000|2025-01-23 19:39:50|436.11|433.41|436.09|433.39|436.14|433.44|436.06|433.36|11
1737661200000|2025-01-23 19:40:00|436.11|433.41|435.98|433.28|436.14|433.44|435.98|433.28|15
1737661210000|2025-01-23 19:40:10|435.97|433.27|435.91|433.21|435.97|433.27|435.9|433.2|10
1737661220000|2025-01-23 19:40:20|435.99|433.29|435.92|433.22|436|433.3|435.87|433.17|11
1737661230000|2025-01-23 19:40:30|435.93|433.23|435.98|433.28|435.98|433.28|435.93|433.23|5
1737661240000|2025-01-23 19:40:40|435.99|433.29|436.23|433.53|436.23|433.53|435.99|433.29|9
1737661250000|2025-01-23 19:40:50|436.22|433.52|436.25|433.55|436.25|433.55|436.22|433.52|5
1737661260000|2025-01-23 19:41:00|436.32|433.62|436.26|433.56|436.47|433.77|436.25|433.55|22
1737661270000|2025-01-23 19:41:10|436.25|433.55|436.27|433.57|436.27|433.57|436.05|433.35|16
1737661280000|2025-01-23 19:41:20|436.28|433.58|436.36|433.66|436.36|433.66|436.28|433.58|4
1737661300000|2025-01-23 19:41:40|436.4|433.7|436.5|433.8|436.5|433.8|436.4|433.7|5
1737661310000|2025-01-23 19:41:50|436.51|433.81|436.55|433.85|436.55|433.85|436.51|433.81|9
1737661320000|2025-01-23 19:42:00|436.4|433.7|436.37|433.67|436.44|433.74|436.37|433.67|11
1737661330000|2025-01-23 19:42:10|436.38|433.68|436.48|433.78|436.61|433.91|436.38|433.68|9
1737661340000|2025-01-23 19:42:20|436.37|433.67|436.24|433.54|436.37|433.67|436.18|433.48|8
1737661350000|2025-01-23 19:42:30|436.25|433.55|436.17|433.47|436.25|433.55|436.14|433.44|11
1737661360000|2025-01-23 19:42:40|436.11|433.41|436.03|433.33|436.11|433.41|436.02|433.32|9
1737661370000|2025-01-23 19:42:50|436.02|433.32|436|433.3|436.02|433.32|436|433.3|3
1737661380000|2025-01-23 19:43:00|435.99|433.29|435.88|433.18|435.99|433.29|435.88|433.18|9
1737661390000|2025-01-23 19:43:10|435.87|433.17|435.88|433.18|435.88|433.18|435.8|433.1|6
1737661400000|2025-01-23 19:43:20|435.89|433.19|436.04|433.34|436.04|433.34|435.89|433.19|9
1737661410000|2025-01-23 19:43:30|436.03|433.33|436.03|433.33|436.08|433.38|436.01|433.31|10
1737661420000|2025-01-23 19:43:40|436.02|433.32|436.18|433.48|436.2|433.5|436.02|433.32|10
1737661430000|2025-01-23 19:43:50|436.17|433.47|436.19|433.49|436.19|433.49|436.17|433.47|5
1737661440000|2025-01-23 19:44:00|436.18|433.48|436.14|433.44|436.18|433.48|436.1|433.4|5
1737661450000|2025-01-23 19:44:10|436.15|433.45|436.17|433.47|436.21|433.51|436.15|433.45|10
1737661460000|2025-01-23 19:44:20|436.16|433.46|436.1|433.4|436.16|433.46|436.09|433.39|9
1737661470000|2025-01-23 19:44:30|436.16|433.46|435.92|433.22|436.17|433.47|435.91|433.21|8
1737661480000|2025-01-23 19:44:40|435.98|433.28|435.97|433.27|435.98|433.28|435.96|433.26|3
1737661490000|2025-01-23 19:44:50|435.87|433.17|435.98|433.28|435.98|433.28|435.87|433.17|6
1737661500000|2025-01-23 19:45:00|435.97|433.27|435.92|433.22|436.01|433.31|435.89|433.19|11
1737661510000|2025-01-23 19:45:10|435.91|433.21|435.58|432.88|435.91|433.21|435.57|432.87|15
1737661520000|2025-01-23 19:45:20|435.57|432.87|435.55|432.85|435.57|432.87|435.55|432.85|6
1737661530000|2025-01-23 19:45:30|435.52|432.82|435.51|432.81|435.52|432.82|435.5|432.8|6
1737661540000|2025-01-23 19:45:40|435.44|432.74|435.37|432.67|435.44|432.74|435.34|432.64|12
1737661550000|2025-01-23 19:45:50|435.43|432.73|435.49|432.79|435.55|432.85|435.43|432.73|5
1737661560000|2025-01-23 19:46:00|435.48|432.78|435.19|432.49|435.49|432.79|435.13|432.43|12
1737661570000|2025-01-23 19:46:10|435.18|432.48|434.97|432.27|435.18|432.48|434.96|432.26|9
1737661580000|2025-01-23 19:46:20|434.96|432.26|435.13|432.43|435.15|432.45|434.95|432.25|11
1737661590000|2025-01-23 19:46:30|435.08|432.38|435.26|432.56|435.26|432.56|435.08|432.38|7
1737661600000|2025-01-23 19:46:40|435.27|432.57|435.35|432.65|435.44|432.74|435.27|432.57|6
1737661610000|2025-01-23 19:46:50|435.36|432.66|435.5|432.8|435.5|432.8|435.36|432.66|8
1737661620000|2025-01-23 19:47:00|435.49|432.79|435.35|432.65|435.49|432.79|435.34|432.64|7
1737661630000|2025-01-23 19:47:10|435.34|432.64|435.12|432.42|435.34|432.64|435.07|432.37|13
1737661640000|2025-01-23 19:47:20|435.11|432.41|434.84|432.14|435.11|432.41|434.84|432.14|12
1737661650000|2025-01-23 19:47:30|434.83|432.13|434.87|432.17|434.97|432.27|434.81|432.11|15
1737661660000|2025-01-23 19:47:40|434.88|432.18|434.71|432.01|434.88|432.18|434.71|432.01|13
1737661670000|2025-01-23 19:47:50|434.7|432|434.84|432.14|434.87|432.17|434.7|432|12
1737661680000|2025-01-23 19:48:00|434.88|432.18|434.9|432.2|434.92|432.22|434.85|432.15|7
1737661690000|2025-01-23 19:48:10|434.87|432.17|434.92|432.22|434.92|432.22|434.85|432.15|10
1737661700000|2025-01-23 19:48:20|434.94|432.24|435|432.3|435.02|432.32|434.93|432.23|9
1737661710000|2025-01-23 19:48:30|435.01|432.31|435.35|432.65|435.36|432.66|435.01|432.31|9
1737661720000|2025-01-23 19:48:40|435.44|432.74|435.42|432.72|435.44|432.74|435.41|432.71|6
1737661730000|2025-01-23 19:48:50|435.44|432.74|435.46|432.76|435.47|432.77|435.43|432.73|7
1737661740000|2025-01-23 19:49:00|435.43|432.73|435.22|432.52|435.43|432.73|435.21|432.51|9
1737661750000|2025-01-23 19:49:10|435.21|432.51|434.69|431.99|435.21|432.51|434.62|431.92|23
1737661760000|2025-01-23 19:49:20|434.6|431.9|434.11|431.41|434.6|431.9|434.11|431.41|27
1737661770000|2025-01-23 19:49:30|434.09|431.39|433.76|431.06|434.09|431.39|433.76|431.06|25
1737661780000|2025-01-23 19:49:40|433.78|431.08|433.57|430.87|433.8|431.1|433.55|430.85|11
1737661790000|2025-01-23 19:49:50|433.52|430.82|433.58|430.88|433.65|430.95|433.52|430.82|14
1737661800000|2025-01-23 19:50:00|433.57|430.87|433.53|430.83|433.57|430.87|433.39|430.69|17
1737661810000|2025-01-23 19:50:10|433.52|430.82|433.54|430.84|433.55|430.85|433.43|430.73|16
1737661820000|2025-01-23 19:50:20|433.5|430.8|433.26|430.56|433.5|430.8|433.26|430.56|16
1737661830000|2025-01-23 19:50:30|433.31|430.61|433.32|430.62|433.33|430.63|433.26|430.56|7
1737661840000|2025-01-23 19:50:40|433.4|430.7|433.33|430.63|433.48|430.78|433.27|430.57|21
1737661850000|2025-01-23 19:50:50|433.32|430.62|433.27|430.57|433.37|430.67|433.11|430.41|13
1737661860000|2025-01-23 19:51:00|433.31|430.61|433.47|430.77|433.48|430.78|433.31|430.61|9
1737661870000|2025-01-23 19:51:10|433.48|430.78|433.34|430.64|433.61|430.91|433.32|430.62|14
1737661880000|2025-01-23 19:51:20|433.35|430.65|433.43|430.73|433.5|430.8|433.34|430.64|14
1737661890000|2025-01-23 19:51:30|433.44|430.74|433.57|430.87|433.57|430.87|433.44|430.74|5
1737661900000|2025-01-23 19:51:40|433.56|430.86|433.21|430.51|433.56|430.86|433.17|430.47|15
1737661910000|2025-01-23 19:51:50|433.22|430.52|433.41|430.71|433.41|430.71|433.22|430.52|14
1737661920000|2025-01-23 19:52:00|433.37|430.67|433.26|430.56|433.37|430.67|433.26|430.56|10
1737661930000|2025-01-23 19:52:10|433.21|430.51|433.17|430.47|433.23|430.53|433.17|430.47|6
1737661940000|2025-01-23 19:52:20|433.16|430.46|432.87|430.17|433.16|430.46|432.86|430.16|12
1737661950000|2025-01-23 19:52:30|432.86|430.16|432.73|430.03|432.86|430.16|432.65|429.95|13
1737661960000|2025-01-23 19:52:40|432.71|430.01|432.74|430.04|433.03|430.33|432.71|430.01|17
1737661970000|2025-01-23 19:52:50|432.77|430.07|432.81|430.11|432.81|430.11|432.74|430.04|7
1737661980000|2025-01-23 19:53:00|432.8|430.1|432.67|429.97|432.81|430.11|432.65|429.95|8
1737661990000|2025-01-23 19:53:10|432.62|429.92|432.67|429.97|432.86|430.16|432.62|429.92|12
1737662000000|2025-01-23 19:53:20|432.66|429.96|432.59|429.89|432.66|429.96|432.59|429.89|6
1737662010000|2025-01-23 19:53:30|432.58|429.88|432.44|429.74|432.58|429.88|432.44|429.74|10
1737662020000|2025-01-23 19:53:40|432.46|429.76|432.44|429.74|432.46|429.76|432.44|429.74|8
1737662030000|2025-01-23 19:53:50|432.31|429.61|432.32|429.62|432.38|429.68|432.28|429.58|15
1737662040000|2025-01-23 19:54:00|432.33|429.63|432.19|429.49|432.34|429.64|432.05|429.35|21
1737662050000|2025-01-23 19:54:10|432.29|429.59|432.07|429.37|432.29|429.59|431.94|429.24|25
1737662060000|2025-01-23 19:54:20|432.08|429.38|432.08|429.38|432.08|429.38|431.99|429.29|11
1737662070000|2025-01-23 19:54:30|432.04|429.34|432|429.3|432.04|429.34|431.94|429.24|14
1737662080000|2025-01-23 19:54:40|432.02|429.32|431.73|429.03|432.11|429.41|431.73|429.03|13
1737662090000|2025-01-23 19:54:50|431.81|429.11|431.66|428.96|431.82|429.12|431.56|428.86|19
1737662100000|2025-01-23 19:55:00|431.64|428.94|431.82|429.12|431.94|429.24|431.64|428.94|23
1737662110000|2025-01-23 19:55:10|431.74|429.04|431.83|429.13|431.84|429.14|431.68|428.98|22
1737662120000|2025-01-23 19:55:20|431.84|429.14|431.88|429.18|432.02|429.32|431.75|429.05|22
1737662130000|2025-01-23 19:55:30|431.86|429.16|432.09|429.39|432.09|429.39|431.86|429.16|20
1737662140000|2025-01-23 19:55:40|432.13|429.43|432.09|429.39|432.16|429.46|431.98|429.28|23
1737662150000|2025-01-23 19:55:50|432.1|429.4|432.21|429.51|432.32|429.62|432.09|429.39|28
1737662160000|2025-01-23 19:56:00|432.22|429.52|432.52|429.82|432.52|429.82|432.21|429.51|22
1737662170000|2025-01-23 19:56:10|432.56|429.86|432.63|429.93|432.68|429.98|432.53|429.83|23
1737662180000|2025-01-23 19:56:20|432.52|429.82|432.71|430.01|432.71|430.01|432.52|429.82|18
1737662190000|2025-01-23 19:56:30|432.63|429.93|432.67|429.97|432.67|429.97|432.57|429.87|17
1737662200000|2025-01-23 19:56:40|432.54|429.84|433.05|430.35|433.05|430.35|432.54|429.84|21
1737662210000|2025-01-23 19:56:50|433.06|430.36|433.06|430.36|433.13|430.43|432.99|430.29|23
1737662220000|2025-01-23 19:57:00|433.08|430.38|432.8|430.1|433.13|430.43|432.76|430.06|23
1737662230000|2025-01-23 19:57:10|432.81|430.11|432.94|430.24|433.01|430.31|432.81|430.11|22
1737662240000|2025-01-23 19:57:20|432.93|430.23|432.85|430.15|432.93|430.23|432.7|430|18
1737662250000|2025-01-23 19:57:30|432.9|430.2|432.93|430.23|433|430.3|432.88|430.18|21
1737662260000|2025-01-23 19:57:40|432.94|430.24|432.99|430.29|433.04|430.34|432.88|430.18|20
1737662270000|2025-01-23 19:57:50|433|430.3|433.03|430.33|433.13|430.43|433|430.3|21
1737662280000|2025-01-23 19:58:00|433.05|430.35|432.85|430.15|433.05|430.35|432.79|430.09|22
1737662290000|2025-01-23 19:58:10|432.8|430.1|433.06|430.36|433.07|430.37|432.76|430.06|25
1737662300000|2025-01-23 19:58:20|433.01|430.31|432.91|430.21|433.02|430.32|432.9|430.2|16
1737662310000|2025-01-23 19:58:30|432.97|430.27|433.15|430.45|433.22|430.52|432.96|430.26|25
1737662320000|2025-01-23 19:58:40|433.06|430.36|433.02|430.32|433.07|430.37|432.98|430.28|27
1737662330000|2025-01-23 19:58:50|433.05|430.35|433.07|430.37|433.11|430.41|432.97|430.27|23
1737662340000|2025-01-23 19:59:00|433.08|430.38|433.12|430.42|433.13|430.43|433|430.3|21
1737662350000|2025-01-23 19:59:10|433.09|430.39|433.12|430.42|433.14|430.44|433.01|430.31|25
1737662360000|2025-01-23 19:59:20|433.13|430.43|433.05|430.35|433.16|430.46|433.05|430.35|13
1737662370000|2025-01-23 19:59:30|433.09|430.39|433.31|430.61|433.31|430.61|433.09|430.39|11
1737662380000|2025-01-23 19:59:40|433.32|430.62|433.39|430.69|433.41|430.71|433.32|430.62|21
1737662390000|2025-01-23 19:59:50|433.4|430.7|433.35|430.65|433.46|430.76|433.24|430.54|24
1737662400000|2025-01-23 20:00:00|433.33|430.63|433.4|430.7|433.42|430.72|433.15|430.45|21
1737662410000|2025-01-23 20:00:10|433.37|430.67|433.5|430.8|433.54|430.84|433.33|430.63|26
1737662420000|2025-01-23 20:00:20|433.51|430.81|433.44|430.74|433.53|430.83|433.32|430.62|21
1737662430000|2025-01-23 20:00:30|433.45|430.75|433.52|430.82|433.57|430.87|433.37|430.67|27
1737662440000|2025-01-23 20:00:40|433.5|430.8|433.34|430.64|433.52|430.82|433.2|430.5|24
1737662450000|2025-01-23 20:00:50|433.35|430.65|433.26|430.56|433.35|430.65|433.23|430.53|24
1737662460000|2025-01-23 20:01:00|433.23|430.53|432.96|430.26|433.26|430.56|432.95|430.25|26
1737662470000|2025-01-23 20:01:10|432.87|430.17|432.9|430.2|432.95|430.25|432.84|430.14|22
1737662480000|2025-01-23 20:01:20|432.91|430.21|432.91|430.21|432.94|430.24|432.85|430.15|21
1737662490000|2025-01-23 20:01:30|432.81|430.11|432.08|429.38|432.92|430.22|432.01|429.31|24
1737662500000|2025-01-23 20:01:40|432.09|429.39|431.98|429.28|432.1|429.4|431.94|429.24|21
1737662510000|2025-01-23 20:01:50|431.96|429.26|432.01|429.31|432.08|429.38|431.94|429.24|23
1737662520000|2025-01-23 20:02:00|432.02|429.32|432.51|429.81|432.54|429.84|432|429.3|24
1737662530000|2025-01-23 20:02:10|432.53|429.83|432.82|430.12|432.82|430.12|432.5|429.8|23
1737662540000|2025-01-23 20:02:20|432.83|430.13|432.88|430.18|432.99|430.29|432.79|430.09|26
1737662550000|2025-01-23 20:02:30|432.89|430.19|433.09|430.39|433.09|430.39|432.89|430.19|17
1737662560000|2025-01-23 20:02:40|433.08|430.38|433.34|430.64|433.34|430.64|433.05|430.35|24
1737662570000|2025-01-23 20:02:50|433.32|430.62|433.11|430.41|433.32|430.62|433.05|430.35|21
1737662580000|2025-01-23 20:03:00|433.13|430.43|433.2|430.5|433.27|430.57|433.13|430.43|17
1737662590000|2025-01-23 20:03:10|433.28|430.58|433.25|430.55|433.44|430.74|433.23|430.53|24
1737662600000|2025-01-23 20:03:20|433.24|430.54|433.31|430.61|433.31|430.61|433.17|430.47|23
1737662610000|2025-01-23 20:03:30|433.32|430.62|433.34|430.64|433.36|430.66|433.26|430.56|20
1737662620000|2025-01-23 20:03:40|433.35|430.65|433.3|430.6|433.41|430.71|433.19|430.49|31
1737662630000|2025-01-23 20:03:50|433.2|430.5|433.06|430.36|433.21|430.51|433.04|430.34|18
1737662640000|2025-01-23 20:04:00|433.05|430.35|432.91|430.21|433.05|430.35|432.9|430.2|10
1737662650000|2025-01-23 20:04:10|432.87|430.17|432.84|430.14|432.88|430.18|432.83|430.13|12
1737662660000|2025-01-23 20:04:20|432.82|430.12|432.9|430.2|432.9|430.2|432.81|430.11|3
1737662670000|2025-01-23 20:04:30|432.89|430.19|432.92|430.22|432.94|430.24|432.87|430.17|11
1737662680000|2025-01-23 20:04:40|432.91|430.21|433.04|430.34|433.05|430.35|432.83|430.13|9
1737662690000|2025-01-23 20:04:50|433.03|430.33|432.97|430.27|433.12|430.42|432.97|430.27|13
1737662700000|2025-01-23 20:05:00|432.96|430.26|433.08|430.38|433.12|430.42|432.96|430.26|10
1737662710000|2025-01-23 20:05:10|433.07|430.37|433|430.3|433.07|430.37|432.95|430.25|9
1737662720000|2025-01-23 20:05:20|432.91|430.21|433.09|430.39|433.1|430.4|432.86|430.16|11
1737662730000|2025-01-23 20:05:30|433.1|430.4|433.06|430.36|433.16|430.46|433.06|430.36|8
1737662740000|2025-01-23 20:05:40|433.04|430.34|433.07|430.37|433.14|430.44|433.04|430.34|11
1737662750000|2025-01-23 20:05:50|433.08|430.38|433|430.3|433.08|430.38|433|430.3|6
1737662760000|2025-01-23 20:06:00|433.01|430.31|433.4|430.7|433.4|430.7|433.01|430.31|16
1737662770000|2025-01-23 20:06:10|433.46|430.76|433.49|430.79|433.56|430.86|433.46|430.76|12
1737662780000|2025-01-23 20:06:20|433.44|430.74|433.25|430.55|433.44|430.74|433.18|430.48|14
1737662790000|2025-01-23 20:06:30|433.21|430.51|433.2|430.5|433.23|430.53|433.19|430.49|9
1737662800000|2025-01-23 20:06:40|433.19|430.49|432.94|430.24|433.19|430.49|432.93|430.23|11
1737662810000|2025-01-23 20:06:50|432.93|430.23|432.83|430.13|432.93|430.23|432.83|430.13|8
1737662820000|2025-01-23 20:07:00|432.82|430.12|432.81|430.11|432.88|430.18|432.79|430.09|13
1737662830000|2025-01-23 20:07:10|432.8|430.1|432.74|430.04|432.8|430.1|432.72|430.02|8
1737662840000|2025-01-23 20:07:20|432.73|430.03|432.8|430.1|432.8|430.1|432.72|430.02|9
1737662850000|2025-01-23 20:07:30|432.84|430.14|433.17|430.47|433.2|430.5|432.83|430.13|12
1737662860000|2025-01-23 20:07:40|433.15|430.45|433.02|430.32|433.15|430.45|433.02|430.32|13
1737662870000|2025-01-23 20:07:50|433.01|430.31|432.99|430.29|433.06|430.36|432.99|430.29|6
1737662880000|2025-01-23 20:08:00|432.98|430.28|432.98|430.28|433.06|430.36|432.98|430.28|7
1737662890000|2025-01-23 20:08:10|432.97|430.27|433.37|430.67|433.37|430.67|432.97|430.27|13
1737662900000|2025-01-23 20:08:20|433.43|430.73|433.28|430.58|433.43|430.73|433.28|430.58|8
1737662910000|2025-01-23 20:08:30|433.27|430.57|432.97|430.27|433.27|430.57|432.97|430.27|10
1737662920000|2025-01-23 20:08:40|432.96|430.26|433.06|430.36|433.06|430.36|432.96|430.26|9
1737662930000|2025-01-23 20:08:50|433.05|430.35|433.02|430.32|433.05|430.35|433|430.3|5
1737662940000|2025-01-23 20:09:00|433.01|430.31|433.21|430.51|433.21|430.51|433|430.3|11
1737662950000|2025-01-23 20:09:10|433.27|430.57|433.34|430.64|433.34|430.64|433.21|430.51|8
1737662960000|2025-01-23 20:09:20|433.4|430.7|433.44|430.74|433.44|430.74|433.4|430.7|6
1737662970000|2025-01-23 20:09:30|433.45|430.75|433.5|430.8|433.5|430.8|433.45|430.75|4
1737662980000|2025-01-23 20:09:40|433.51|430.81|433.35|430.65|433.51|430.81|433.35|430.65|9
1737662990000|2025-01-23 20:09:50|433.34|430.64|433.3|430.6|433.34|430.64|433.23|430.53|13
1737663000000|2025-01-23 20:10:00|433.31|430.61|433.21|430.51|433.39|430.69|433.21|430.51|12
1737663010000|2025-01-23 20:10:10|433.15|430.45|433.12|430.42|433.15|430.45|433.01|430.31|15
1737663020000|2025-01-23 20:10:20|433.23|430.53|433.24|430.54|433.3|430.6|433.22|430.52|11
1737663030000|2025-01-23 20:10:30|433.23|430.53|433.08|430.38|433.23|430.53|433.05|430.35|8
1737663040000|2025-01-23 20:10:40|433.09|430.39|433.27|430.57|433.27|430.57|433.09|430.39|12
1737663050000|2025-01-23 20:10:50|433.28|430.58|433.1|430.4|433.28|430.58|433.09|430.39|5
1737663060000|2025-01-23 20:11:00|433.11|430.41|432.96|430.26|433.17|430.47|432.96|430.26|8
1737663070000|2025-01-23 20:11:10|432.97|430.27|431.76|429.06|432.97|430.27|431.35|428.65|29
1737663080000|2025-01-23 20:11:20|431.9|429.2|431.7|429|432.11|429.41|431.6|428.9|28
1737663090000|2025-01-23 20:11:30|431.69|428.99|431.7|429|431.7|429|431.47|428.77|12
1737663100000|2025-01-23 20:11:40|431.74|429.04|431.48|428.78|431.87|429.17|431.48|428.78|18
1737663110000|2025-01-23 20:11:50|431.47|428.77|431.45|428.75|431.47|428.77|431.4|428.7|7
1737663120000|2025-01-23 20:12:00|431.48|428.78|431.45|428.75|431.64|428.94|431.41|428.71|10
1737663130000|2025-01-23 20:12:10|431.4|428.7|433.07|430.37|433.07|430.37|431.27|428.57|10
1737663140000|2025-01-23 20:12:20|432.81|430.11|434.93|432.23|434.93|432.23|432.81|430.11|34
1737663150000|2025-01-23 20:12:30|435.01|432.31|436.83|434.13|436.83|434.13|434.94|432.24|33
1737663160000|2025-01-23 20:12:40|436.68|433.98|435.54|432.84|437.2|434.5|435.46|432.76|34
1737663170000|2025-01-23 20:12:50|435.66|432.96|436.61|433.91|436.61|433.91|435.5|432.8|28
1737663180000|2025-01-23 20:13:00|436.52|433.82|436.67|433.97|437.02|434.32|436.32|433.62|23
1737663190000|2025-01-23 20:13:10|436.78|434.08|437.09|434.39|437.38|434.68|436.76|434.06|27
1737663200000|2025-01-23 20:13:20|437.21|434.51|437.06|434.36|437.57|434.87|437.05|434.35|22
1737663210000|2025-01-23 20:13:30|437.2|434.5|436.19|433.49|437.2|434.5|436.01|433.31|26
1737663220000|2025-01-23 20:13:40|436.2|433.5|436.19|433.49|436.32|433.62|435.84|433.14|15
1737663230000|2025-01-23 20:13:50|436.07|433.37|435.74|433.04|436.07|433.37|435.53|432.83|14
1737663240000|2025-01-23 20:14:00|435.83|433.13|435.76|433.06|436.12|433.42|435.76|433.06|12
1737663250000|2025-01-23 20:14:10|435.77|433.07|436.1|433.4|436.14|433.44|435.76|433.06|15
1737663260000|2025-01-23 20:14:20|436.09|433.39|436.15|433.45|436.45|433.75|436.05|433.35|17
1737663270000|2025-01-23 20:14:30|436.03|433.33|435.73|433.03|436.05|433.35|435.73|433.03|12
1737663280000|2025-01-23 20:14:40|435.74|433.04|436.02|433.32|436.02|433.32|435.58|432.88|11
1737663290000|2025-01-23 20:14:50|436.03|433.33|436.25|433.55|436.26|433.56|436.02|433.32|11
1737663300000|2025-01-23 20:15:00|436.23|433.53|435.76|433.06|436.23|433.53|435.76|433.06|13
1737663310000|2025-01-23 20:15:10|435.63|432.93|435.83|433.13|435.83|433.13|435.39|432.69|15
1737663320000|2025-01-23 20:15:20|435.84|433.14|436.38|433.68|436.38|433.68|435.84|433.14|12
1737663330000|2025-01-23 20:15:30|436.39|433.69|436.61|433.91|436.63|433.93|436.37|433.67|6
1737663340000|2025-01-23 20:15:40|436.73|434.03|437.19|434.49|437.26|434.56|436.73|434.03|13
1737663350000|2025-01-23 20:15:50|437.1|434.4|437.02|434.32|437.13|434.43|436.93|434.23|17
1737663360000|2025-01-23 20:16:00|437.03|434.33|437.83|435.13|438.07|435.37|437.03|434.33|26
1737663370000|2025-01-23 20:16:10|437.84|435.14|437.07|434.37|437.84|435.14|437.07|434.37|17
1737663380000|2025-01-23 20:16:20|437.06|434.36|437.41|434.71|437.48|434.78|437.06|434.36|18
1737663390000|2025-01-23 20:16:30|437.49|434.79|437.25|434.55|437.49|434.79|437.19|434.49|12
1737663400000|2025-01-23 20:16:40|437.26|434.56|437.38|434.68|437.38|434.68|437.26|434.56|12
1737663410000|2025-01-23 20:16:50|437.37|434.67|437.08|434.38|437.38|434.68|436.95|434.25|13
1737663420000|2025-01-23 20:17:00|437.11|434.41|436.56|433.86|437.12|434.42|436.33|433.63|26
1737663430000|2025-01-23 20:17:10|436.67|433.97|436.95|434.25|436.96|434.26|436.67|433.97|16
1737663440000|2025-01-23 20:17:20|436.94|434.24|437.44|434.74|437.44|434.74|436.94|434.24|16
1737663450000|2025-01-23 20:17:30|437.42|434.72|437.03|434.33|437.43|434.73|437.03|434.33|15
1737663460000|2025-01-23 20:17:40|437.04|434.34|434.97|432.27|437.04|434.34|434.75|432.05|23
1737663470000|2025-01-23 20:17:50|434.56|431.86|434.75|432.05|435.03|432.33|434.32|431.62|29
1737663480000|2025-01-23 20:18:00|434.84|432.14|434.57|431.87|434.9|432.2|434.14|431.44|28
1737663490000|2025-01-23 20:18:10|434.58|431.88|435.29|432.59|435.29|432.59|434.22|431.52|23
1737663500000|2025-01-23 20:18:20|435.22|432.52|434.6|431.9|435.23|432.53|434.6|431.9|10
1737663510000|2025-01-23 20:18:30|434.5|431.8|434.85|432.15|435.03|432.33|434.5|431.8|18
1737663520000|2025-01-23 20:18:40|434.75|432.05|435.09|432.39|435.12|432.42|434.75|432.05|17
1737663530000|2025-01-23 20:18:50|435.1|432.4|435.07|432.37|435.33|432.63|435.07|432.37|11
1737663540000|2025-01-23 20:19:00|435.16|432.46|434.78|432.08|435.16|432.46|434.75|432.05|14
1737663550000|2025-01-23 20:19:10|434.86|432.16|435.75|433.05|435.76|433.06|434.86|432.16|13
1737663560000|2025-01-23 20:19:20|435.74|433.04|435.97|433.27|436.08|433.38|435.58|432.88|11
1737663570000|2025-01-23 20:19:30|436.04|433.34|436.56|433.86|436.69|433.99|436.03|433.33|15
1737663580000|2025-01-23 20:19:40|436.6|433.9|436.82|434.12|436.95|434.25|436.35|433.65|22
1737663590000|2025-01-23 20:19:50|436.55|433.85|436.73|434.03|436.75|434.05|435.93|433.23|23
1737663600000|2025-01-23 20:20:00|436.62|433.92|439.1|436.4|439.1|436.4|436.62|433.92|32
1737663610000|2025-01-23 20:20:10|439.21|436.51|439.95|437.25|440.27|437.57|439.11|436.41|28
1737663620000|2025-01-23 20:20:20|440.04|437.34|439.79|437.09|440.27|437.57|439.73|437.03|28
1737663630000|2025-01-23 20:20:30|439.84|437.14|439.82|437.12|439.84|437.14|439.17|436.47|22
1737663640000|2025-01-23 20:20:40|439.83|437.13|440.66|437.96|440.72|438.02|439.58|436.88|29
1737663650000|2025-01-23 20:20:50|440.71|438.01|439.62|436.92|440.71|438.01|439.52|436.82|27
1737663660000|2025-01-23 20:21:00|439.67|436.97|439.77|437.07|439.77|437.07|439.21|436.51|28
1737663670000|2025-01-23 20:21:10|439.76|437.06|439.83|437.13|439.83|437.13|439.01|436.31|14
1737663680000|2025-01-23 20:21:20|439.93|437.23|440.05|437.35|440.06|437.36|439.87|437.17|13
1737663690000|2025-01-23 20:21:30|440.03|437.33|440.68|437.98|440.72|438.02|440.03|437.33|19
1737663700000|2025-01-23 20:21:40|440.69|437.99|440.71|438.01|441.34|438.64|440.62|437.92|24
1737663710000|2025-01-23 20:21:50|440.62|437.92|440.74|438.04|440.84|438.14|440.42|437.72|17
1737663720000|2025-01-23 20:22:00|441.01|438.31|441.52|438.82|441.6|438.9|441.01|438.31|18
1737663730000|2025-01-23 20:22:10|441.54|438.84|442.26|439.56|442.26|439.56|441.5|438.8|20
1737663740000|2025-01-23 20:22:20|442.2|439.5|441.21|438.51|442.2|439.5|441.21|438.51|29
1737663750000|2025-01-23 20:22:30|440.99|438.29|441.14|438.44|441.46|438.76|440.99|438.29|19
1737663760000|2025-01-23 20:22:40|441.15|438.45|440.81|438.11|441.15|438.45|440.81|438.11|13
1737663770000|2025-01-23 20:22:50|440.84|438.14|441.13|438.43|441.13|438.43|440.84|438.14|19
1737663780000|2025-01-23 20:23:00|441.14|438.44|440.11|437.41|441.16|438.46|440.11|437.41|13
1737663790000|2025-01-23 20:23:10|440.27|437.57|440.53|437.83|440.54|437.84|439.97|437.27|22
1737663800000|2025-01-23 20:23:20|440.52|437.82|440.29|437.59|440.52|437.82|440.28|437.58|11
1737663810000|2025-01-23 20:23:30|440.54|437.84|440.87|438.17|440.89|438.19|440.54|437.84|13
1737663820000|2025-01-23 20:23:40|440.89|438.19|441.24|438.54|441.27|438.57|440.88|438.18|15
1737663830000|2025-01-23 20:23:50|441.25|438.55|441.81|439.11|441.81|439.11|441.25|438.55|10
1737663840000|2025-01-23 20:24:00|441.89|439.19|441.65|438.95|441.89|439.19|441.65|438.95|17
1737663850000|2025-01-23 20:24:10|441.74|439.04|442.05|439.35|442.37|439.67|441.63|438.93|23
1737663860000|2025-01-23 20:24:20|442.12|439.42|442.23|439.53|442.65|439.95|442.12|439.42|21
1737663870000|2025-01-23 20:24:30|442.04|439.34|442.22|439.52|442.29|439.59|441.96|439.26|12
1737663880000|2025-01-23 20:24:40|442.18|439.48|441.84|439.14|442.18|439.48|441.65|438.95|15
1737663890000|2025-01-23 20:24:50|441.83|439.13|442.37|439.67|442.41|439.71|441.83|439.13|8
1737663900000|2025-01-23 20:25:00|442.36|439.66|442.87|440.17|442.87|440.17|442.36|439.66|18
1737663910000|2025-01-23 20:25:10|442.89|440.19|443.01|440.31|443.03|440.33|442.89|440.19|12
1737663920000|2025-01-23 20:25:20|443.06|440.36|443.09|440.39|443.2|440.5|443.02|440.32|14
1737663930000|2025-01-23 20:25:30|443.08|440.38|443.25|440.55|443.28|440.58|443.08|440.38|12
1737663940000|2025-01-23 20:25:40|443.19|440.49|443.35|440.65|443.36|440.66|442.83|440.13|19
1737663950000|2025-01-23 20:25:50|443.33|440.63|443.11|440.41|443.33|440.63|442.85|440.15|17
1737663960000|2025-01-23 20:26:00|443.14|440.44|443.9|441.2|443.93|441.23|443.13|440.43|22
1737663970000|2025-01-23 20:26:10|443.89|441.19|443.73|441.03|443.89|441.19|443.7|441|19
1737663980000|2025-01-23 20:26:20|443.8|441.1|443.02|440.32|443.8|441.1|442.96|440.26|22
1737663990000|2025-01-23 20:26:30|443.01|440.31|442.17|439.47|443.01|440.31|442.17|439.47|11
1737664000000|2025-01-23 20:26:40|442.01|439.31|441.71|439.01|442.01|439.31|441.7|439|11
1737664010000|2025-01-23 20:26:50|441.74|439.04|442.1|439.4|442.21|439.51|441.68|438.98|19
1737664020000|2025-01-23 20:27:00|442.03|439.33|441.72|439.02|442.39|439.69|441.51|438.81|21
1737664030000|2025-01-23 20:27:10|441.78|439.08|441.61|438.91|441.78|439.08|441.47|438.77|15
1737664040000|2025-01-23 20:27:20|441.63|438.93|442.1|439.4|442.18|439.48|441.54|438.84|17
1737664050000|2025-01-23 20:27:30|442.04|439.34|441.28|438.58|442.04|439.34|441.18|438.48|24
1737664060000|2025-01-23 20:27:40|441.29|438.59|441.71|439.01|441.71|439.01|441.29|438.59|14
1737664070000|2025-01-23 20:27:50|441.78|439.08|442.18|439.48|442.36|439.66|441.78|439.08|18
1737664080000|2025-01-23 20:28:00|441.97|439.27|442.02|439.32|442.35|439.65|441.97|439.27|20
1737664090000|2025-01-23 20:28:10|442.09|439.39|442.24|439.54|442.32|439.62|441.96|439.26|11
1737664100000|2025-01-23 20:28:20|442.25|439.55|442.33|439.63|442.43|439.73|442.2|439.5|16
1737664110000|2025-01-23 20:28:30|442.28|439.58|442.39|439.69|442.39|439.69|442.15|439.45|16
1737664120000|2025-01-23 20:28:40|442.46|439.76|441.95|439.25|442.56|439.86|441.95|439.25|21
1737664130000|2025-01-23 20:28:50|441.82|439.12|441.89|439.19|441.89|439.19|441.75|439.05|12
1737664140000|2025-01-23 20:29:00|441.82|439.12|441.55|438.85|441.93|439.23|441.31|438.61|18
1737664150000|2025-01-23 20:29:10|441.54|438.84|441.61|438.91|441.77|439.07|441.44|438.74|18
1737664160000|2025-01-23 20:29:20|441.68|438.98|441.56|438.86|442.03|439.33|441.56|438.86|16
1737664170000|2025-01-23 20:29:30|441.55|438.85|441.95|439.25|441.95|439.25|441.55|438.85|9
1737664180000|2025-01-23 20:29:40|441.94|439.24|441.85|439.15|441.96|439.26|441.75|439.05|12
1737664190000|2025-01-23 20:29:50|441.86|439.16|441.4|438.7|441.87|439.17|441.31|438.61|16
1737664200000|2025-01-23 20:30:00|441.39|438.69|440.9|438.2|441.39|438.69|440.84|438.14|20
1737664210000|2025-01-23 20:30:10|440.86|438.16|440.71|438.01|441.2|438.5|440.68|437.98|16
1737664220000|2025-01-23 20:30:20|440.52|437.82|440.21|437.51|440.58|437.88|440.11|437.41|25
1737664230000|2025-01-23 20:30:30|439.83|437.13|439.57|436.87|439.98|437.28|439.57|436.87|23
1737664240000|2025-01-23 20:30:40|439.67|436.97|438.87|436.17|439.73|437.03|438.32|435.62|30
1737664250000|2025-01-23 20:30:50|438.88|436.18|438.97|436.27|439.09|436.39|438.65|435.95|26
1737664260000|2025-01-23 20:31:00|438.98|436.28|439.94|437.24|439.95|437.25|438.97|436.27|18
1737664270000|2025-01-23 20:31:10|439.95|437.25|440.24|437.54|440.24|437.54|439.95|437.25|17
1737664280000|2025-01-23 20:31:20|440.37|437.67|439.92|437.22|440.37|437.67|439.89|437.19|22
1737664290000|2025-01-23 20:31:30|439.91|437.21|440.56|437.86|440.6|437.9|439.64|436.94|27
1737664300000|2025-01-23 20:31:40|440.55|437.85|440.6|437.9|440.63|437.93|440.55|437.85|12
1737664310000|2025-01-23 20:31:50|440.61|437.91|440.54|437.84|440.62|437.92|440.3|437.6|17
1737664320000|2025-01-23 20:32:00|440.56|437.86|440.14|437.44|440.56|437.86|439.96|437.26|25
1737664330000|2025-01-23 20:32:10|440.55|437.85|440.99|438.29|440.99|438.29|440.54|437.84|18
1737664340000|2025-01-23 20:32:20|441.04|438.34|441.13|438.43|441.19|438.49|441.04|438.34|6
1737664350000|2025-01-23 20:32:30|441.04|438.34|441.48|438.78|441.48|438.78|440.84|438.14|15
1737664360000|2025-01-23 20:32:40|441.23|438.53|441.36|438.66|441.36|438.66|441.23|438.53|12
1737664370000|2025-01-23 20:32:50|441.35|438.65|441.44|438.74|441.52|438.82|441.34|438.64|16
1737664380000|2025-01-23 20:33:00|441.42|438.72|442.26|439.56|442.62|439.92|441.31|438.61|25
1737664390000|2025-01-23 20:33:10|442.27|439.57|441.72|439.02|442.27|439.57|441.65|438.95|25
1737664400000|2025-01-23 20:33:20|441.73|439.03|441.14|438.44|441.73|439.03|441.14|438.44|16
1737664410000|2025-01-23 20:33:30|441.15|438.45|441.49|438.79|441.64|438.94|441.15|438.45|15
1737664420000|2025-01-23 20:33:40|441.43|438.73|441.48|438.78|441.48|438.78|441.39|438.69|9
1737664430000|2025-01-23 20:33:50|441.49|438.79|441.81|439.11|441.89|439.19|441.49|438.79|11
1737664440000|2025-01-23 20:34:00|441.82|439.12|442.19|439.49|442.28|439.58|441.82|439.12|11
1737664450000|2025-01-23 20:34:10|442.29|439.59|442.08|439.38|442.4|439.7|442.08|439.38|20
1737664460000|2025-01-23 20:34:20|442.07|439.37|442.02|439.32|442.13|439.43|441.97|439.27|16
1737664470000|2025-01-23 20:34:30|442.09|439.39|442.02|439.32|442.1|439.4|442.01|439.31|11
1737664480000|2025-01-23 20:34:40|442.03|439.33|442.24|439.54|442.31|439.61|442.03|439.33|8
1737664490000|2025-01-23 20:34:50|442.2|439.5|441.95|439.25|442.2|439.5|441.95|439.25|8
1737664500000|2025-01-23 20:35:00|441.94|439.24|441.53|438.83|441.94|439.24|441.53|438.83|15
1737664510000|2025-01-23 20:35:10|441.52|438.82|440.83|438.13|441.52|438.82|440.71|438.01|22
1737664520000|2025-01-23 20:35:20|440.82|438.12|440.62|437.92|441.09|438.39|440.62|437.92|19
1737664530000|2025-01-23 20:35:30|440.5|437.8|440.61|437.91|440.61|437.91|440.09|437.39|25
1737664540000|2025-01-23 20:35:40|440.63|437.93|440.94|438.24|441.21|438.51|440.63|437.93|22
1737664550000|2025-01-23 20:35:50|440.87|438.17|440.31|437.61|440.87|438.17|440.31|437.61|25
1737664560000|2025-01-23 20:36:00|440.33|437.63|440.74|438.04|440.82|438.12|440.33|437.63|16
1737664570000|2025-01-23 20:36:10|440.73|438.03|440.31|437.61|440.73|438.03|440.31|437.61|14
1737664580000|2025-01-23 20:36:20|440.33|437.63|440.94|438.24|440.96|438.26|440.33|437.63|18
1737664590000|2025-01-23 20:36:30|440.98|438.28|440.93|438.23|441.31|438.61|440.93|438.23|20
1737664600000|2025-01-23 20:36:40|440.78|438.08|440.99|438.29|441.1|438.4|440.78|438.08|17
1737664610000|2025-01-23 20:36:50|440.91|438.21|440.71|438.01|441.1|438.4|440.68|437.98|12
1737664620000|2025-01-23 20:37:00|440.65|437.95|440.45|437.75|440.65|437.95|440.26|437.56|20
1737664630000|2025-01-23 20:37:10|440.36|437.66|440.29|437.59|440.48|437.78|440.01|437.31|16
1737664640000|2025-01-23 20:37:20|440.28|437.58|440.39|437.69|440.4|437.7|440.24|437.54|12
1737664650000|2025-01-23 20:37:30|440.44|437.74|441.13|438.43|441.13|438.43|440.44|437.74|14
1737664660000|2025-01-23 20:37:40|441.17|438.47|441.31|438.61|441.34|438.64|441.16|438.46|13
1737664670000|2025-01-23 20:37:50|441.34|438.64|441.82|439.12|441.82|439.12|441.33|438.63|17
1737664680000|2025-01-23 20:38:00|441.86|439.16|441.69|438.99|441.86|439.16|441.67|438.97|16
1737664690000|2025-01-23 20:38:10|441.76|439.06|441.58|438.88|441.84|439.14|441.58|438.88|8
1737664700000|2025-01-23 20:38:20|441.57|438.87|441.79|439.09|441.82|439.12|441.56|438.86|10
1737664710000|2025-01-23 20:38:30|441.67|438.97|441.81|439.11|441.81|439.11|441.65|438.95|8
1737664720000|2025-01-23 20:38:40|441.85|439.15|441.96|439.26|441.98|439.28|441.85|439.15|9
1737664730000|2025-01-23 20:38:50|441.95|439.25|441.79|439.09|441.95|439.25|441.72|439.02|12
1737664740000|2025-01-23 20:39:00|441.78|439.08|441.61|438.91|441.78|439.08|441.54|438.84|18
1737664750000|2025-01-23 20:39:10|441.67|438.97|441.82|439.12|441.85|439.15|441.65|438.95|16
1737664760000|2025-01-23 20:39:20|441.87|439.17|441.64|438.94|442.11|439.41|441.64|438.94|16
1737664770000|2025-01-23 20:39:30|441.63|438.93|440.97|438.27|441.63|438.93|440.97|438.27|14
1737664780000|2025-01-23 20:39:40|440.93|438.23|441.02|438.32|441.17|438.47|440.93|438.23|9
1737664790000|2025-01-23 20:39:50|441.01|438.31|441.07|438.37|441.14|438.44|441.01|438.31|7
1737664800000|2025-01-23 20:40:00|441.03|438.33|440.65|437.95|441.03|438.33|440.61|437.91|10
1737664810000|2025-01-23 20:40:10|440.67|437.97|440.63|437.93|440.73|438.03|440.52|437.82|16
1737664820000|2025-01-23 20:40:20|440.46|437.76|440.11|437.41|440.47|437.77|439.86|437.16|20
1737664830000|2025-01-23 20:40:30|440.12|437.42|440.12|437.42|440.13|437.43|439.98|437.28|8
1737664840000|2025-01-23 20:40:40|440.11|437.41|440.06|437.36|440.34|437.64|440.06|437.36|11
1737664850000|2025-01-23 20:40:50|440.05|437.35|439.79|437.09|440.05|437.35|439.71|437.01|13
1737664860000|2025-01-23 20:41:00|439.74|437.04|439.64|436.94|439.83|437.13|439.6|436.9|15
1737664870000|2025-01-23 20:41:10|439.63|436.93|440.03|437.33|440.03|437.33|439.62|436.92|14
1737664880000|2025-01-23 20:41:20|439.98|437.28|440.07|437.37|440.07|437.37|439.95|437.25|5
1737664890000|2025-01-23 20:41:30|440.06|437.36|440.89|438.19|440.9|438.2|440.06|437.36|16
1737664900000|2025-01-23 20:41:40|440.88|438.18|440.79|438.09|440.88|438.18|440.78|438.08|5
1737664910000|2025-01-23 20:41:50|440.8|438.1|440.86|438.16|440.91|438.21|440.8|438.1|3
1737664920000|2025-01-23 20:42:00|440.85|438.15|440.96|438.26|440.99|438.29|440.8|438.1|8
1737664930000|2025-01-23 20:42:10|440.95|438.25|440.9|438.2|440.95|438.25|440.8|438.1|12
1737664940000|2025-01-23 20:42:20|440.84|438.14|440.82|438.12|440.86|438.16|440.8|438.1|6
1737664950000|2025-01-23 20:42:30|440.77|438.07|440.54|437.84|440.77|438.07|440.53|437.83|15
1737664960000|2025-01-23 20:42:40|440.55|437.85|440.77|438.07|441.01|438.31|440.55|437.85|16
1737664970000|2025-01-23 20:42:50|440.82|438.12|441|438.3|441.02|438.32|440.82|438.12|8
1737664980000|2025-01-23 20:43:00|440.95|438.25|441.07|438.37|441.09|438.39|440.83|438.13|16
1737664990000|2025-01-23 20:43:10|441.08|438.38|441.16|438.46|441.16|438.46|441.08|438.38|12
1737665000000|2025-01-23 20:43:20|441.49|438.79|441.2|438.5|441.49|438.79|441.2|438.5|13
1737665010000|2025-01-23 20:43:30|441.21|438.51|441.33|438.63|441.33|438.63|441.17|438.47|11
1737665020000|2025-01-23 20:43:40|441.41|438.71|441.85|439.15|441.85|439.15|441.41|438.71|16
1737665030000|2025-01-23 20:43:50|441.9|439.2|441.91|439.21|441.93|439.23|441.86|439.16|16
1737665040000|2025-01-23 20:44:00|441.9|439.2|441.73|439.03|442|439.3|441.73|439.03|15
1737665050000|2025-01-23 20:44:10|441.72|439.02|441.68|438.98|441.86|439.16|441.68|438.98|14
1737665060000|2025-01-23 20:44:20|441.65|438.95|441.67|438.97|441.75|439.05|441.63|438.93|10
1737665070000|2025-01-23 20:44:30|441.66|438.96|441.42|438.72|441.66|438.96|441.37|438.67|17
1737665080000|2025-01-23 20:44:40|441.26|438.56|441.2|438.5|441.26|438.56|441.2|438.5|7
1737665090000|2025-01-23 20:44:50|441.19|438.49|441.07|438.37|441.19|438.49|441.06|438.36|6
1737665100000|2025-01-23 20:45:00|441.08|438.38|441.33|438.63|441.34|438.64|440.94|438.24|19
1737665110000|2025-01-23 20:45:10|441.3|438.6|440.87|438.17|441.3|438.6|440.8|438.1|12
1737665120000|2025-01-23 20:45:20|440.95|438.25|440.9|438.2|441.3|438.6|440.89|438.19|18
1737665130000|2025-01-23 20:45:30|440.84|438.14|440.67|437.97|440.84|438.14|440.67|437.97|9
1737665140000|2025-01-23 20:45:40|440.58|437.88|439.97|437.27|440.58|437.88|439.94|437.24|14
1737665150000|2025-01-23 20:45:50|439.95|437.25|439.49|436.79|439.97|437.27|439.27|436.57|27
1737665160000|2025-01-23 20:46:00|439.5|436.8|439.5|436.8|439.62|436.92|439.45|436.75|14
1737665170000|2025-01-23 20:46:10|439.51|436.81|440.01|437.31|440.36|437.66|439.51|436.81|14
1737665180000|2025-01-23 20:46:20|440.06|437.36|440.26|437.56|440.26|437.56|439.94|437.24|14
1737665190000|2025-01-23 20:46:30|440.27|437.57|440.05|437.35|440.51|437.81|439.97|437.27|17
1737665200000|2025-01-23 20:46:40|440.11|437.41|440.03|437.33|440.11|437.41|439.98|437.28|4
1737665210000|2025-01-23 20:46:50|440.04|437.34|440.1|437.4|440.12|437.42|440.03|437.33|5
1737665220000|2025-01-23 20:47:00|440.09|437.39|440.12|437.42|440.12|437.42|439.81|437.11|14
1737665230000|2025-01-23 20:47:10|440.16|437.46|440.61|437.91|440.7|438|440.16|437.46|12
1737665240000|2025-01-23 20:47:20|440.56|437.86|440.18|437.48|440.69|437.99|440.14|437.44|16
1737665250000|2025-01-23 20:47:30|440.07|437.37|439.66|436.96|440.07|437.37|439.66|436.96|16
1737665260000|2025-01-23 20:47:40|439.68|436.98|439.57|436.87|439.69|436.99|439.57|436.87|13
1737665270000|2025-01-23 20:47:50|439.58|436.88|440.16|437.46|440.22|437.52|439.57|436.87|13
1737665280000|2025-01-23 20:48:00|440.15|437.45|440.77|438.07|440.77|438.07|439.98|437.28|17
1737665290000|2025-01-23 20:48:10|440.78|438.08|440.85|438.15|440.86|438.16|440.78|438.08|13
1737665300000|2025-01-23 20:48:20|440.86|438.16|441.16|438.46|441.23|438.53|440.86|438.16|13
1737665310000|2025-01-23 20:48:30|441.15|438.45|441.19|438.49|441.2|438.5|441.15|438.45|6
1737665320000|2025-01-23 20:48:40|441.15|438.45|441.11|438.41|441.17|438.47|441.1|438.4|14
1737665330000|2025-01-23 20:48:50|441.1|438.4|441.16|438.46|441.27|438.57|441.09|438.39|10
1737665340000|2025-01-23 20:49:00|441.15|438.45|440.99|438.29|441.15|438.45|440.92|438.22|10
1737665350000|2025-01-23 20:49:10|440.98|438.28|441.08|438.38|441.16|438.46|440.98|438.28|13
1737665360000|2025-01-23 20:49:20|441.07|438.37|440.91|438.21|441.07|438.37|440.91|438.21|6
1737665370000|2025-01-23 20:49:30|440.88|438.18|440.1|437.4|440.88|438.18|439.89|437.19|28
1737665380000|2025-01-23 20:49:40|440.14|437.44|440.07|437.37|440.35|437.65|440.07|437.37|15
1737665390000|2025-01-23 20:49:50|440.06|437.36|439.81|437.11|440.32|437.62|439.81|437.11|23
1737665400000|2025-01-23 20:50:00|439.92|437.22|440.53|437.83|440.53|437.83|439.88|437.18|15
1737665410000|2025-01-23 20:50:10|440.43|437.73|440.09|437.39|440.47|437.77|440.09|437.39|15
1737665420000|2025-01-23 20:50:20|440.08|437.38|440|437.3|440.08|437.38|439.62|436.92|17
1737665430000|2025-01-23 20:50:30|439.99|437.29|440.34|437.64|440.34|437.64|439.73|437.03|22
1737665440000|2025-01-23 20:50:40|440.27|437.57|439.92|437.22|440.27|437.57|439.91|437.21|9
1737665450000|2025-01-23 20:50:50|439.91|437.21|439.69|436.99|439.91|437.21|439.69|436.99|9
1737665460000|2025-01-23 20:51:00|439.72|437.02|439.71|437.01|439.86|437.16|439.71|437.01|11
1737665470000|2025-01-23 20:51:10|439.7|437|439.58|436.88|439.81|437.11|439.38|436.68|17
1737665480000|2025-01-23 20:51:20|439.51|436.81|438.93|436.23|439.51|436.81|438.93|436.23|13
1737665490000|2025-01-23 20:51:30|438.87|436.17|438.55|435.85|438.87|436.17|438.55|435.85|15
1737665500000|2025-01-23 20:51:40|438.54|435.84|438.07|435.37|438.54|435.84|438.07|435.37|11
1737665510000|2025-01-23 20:51:50|438.06|435.36|438.56|435.86|438.58|435.88|438.06|435.36|12
1737665520000|2025-01-23 20:52:00|438.48|435.78|438.01|435.31|438.69|435.99|437.99|435.29|17
1737665530000|2025-01-23 20:52:10|438|435.3|437.85|435.15|438|435.3|437.84|435.14|16
1737665540000|2025-01-23 20:52:20|437.84|435.14|437.39|434.69|437.86|435.16|437.29|434.59|20
1737665550000|2025-01-23 20:52:30|437.43|434.73|437.25|434.55|437.63|434.93|437.25|434.55|17
1737665560000|2025-01-23 20:52:40|437.24|434.54|436.55|433.85|437.24|434.54|436.5|433.8|24
1737665570000|2025-01-23 20:52:50|436.57|433.87|436.87|434.17|436.9|434.2|436.54|433.84|17
1737665580000|2025-01-23 20:53:00|436.82|434.12|436.82|434.12|436.82|434.12|436.54|433.84|17
1737665590000|2025-01-23 20:53:10|436.79|434.09|436.97|434.27|436.97|434.27|436.67|433.97|21
1737665600000|2025-01-23 20:53:20|436.95|434.25|437.15|434.45|437.39|434.69|436.95|434.25|19
1737665610000|2025-01-23 20:53:30|437.25|434.55|436.84|434.14|437.31|434.61|436.82|434.12|18
1737665620000|2025-01-23 20:53:40|436.81|434.11|436.65|433.95|436.81|434.11|436.65|433.95|13
1737665630000|2025-01-23 20:53:50|436.61|433.91|436.5|433.8|436.85|434.15|436.5|433.8|18
1737665640000|2025-01-23 20:54:00|436.49|433.79|436.72|434.02|436.73|434.03|436.16|433.46|23
1737665650000|2025-01-23 20:54:10|436.73|434.03|436.5|433.8|436.8|434.1|436.5|433.8|16
1737665660000|2025-01-23 20:54:20|436.31|433.61|436.23|433.53|436.31|433.61|436.23|433.53|10
1737665670000|2025-01-23 20:54:30|436.22|433.52|436.25|433.55|436.62|433.92|436.16|433.46|20
1737665680000|2025-01-23 20:54:40|436.27|433.57|436.2|433.5|436.28|433.58|436.18|433.48|8
1737665690000|2025-01-23 20:54:50|436.18|433.48|436.38|433.68|436.55|433.85|436.18|433.48|15
1737665700000|2025-01-23 20:55:00|436.32|433.62|435.83|433.13|436.39|433.69|435.83|433.13|21
1737665710000|2025-01-23 20:55:10|435.51|432.81|435.4|432.7|435.51|432.81|435.36|432.66|10
1737665720000|2025-01-23 20:55:20|435.36|432.66|435.22|432.52|435.37|432.67|435.02|432.32|19
1737665730000|2025-01-23 20:55:30|435.17|432.47|435.05|432.35|435.27|432.57|435.04|432.34|13
1737665740000|2025-01-23 20:55:40|435.07|432.37|436.08|433.38|436.16|433.46|435.04|432.34|20
1737665750000|2025-01-23 20:55:50|436.09|433.39|435.3|432.6|436.09|433.39|435.3|432.6|17
1737665760000|2025-01-23 20:56:00|435.21|432.51|435.01|432.31|435.23|432.53|435.01|432.31|11
1737665770000|2025-01-23 20:56:10|434.96|432.26|434.59|431.89|434.96|432.26|434.59|431.89|12
1737665780000|2025-01-23 20:56:20|434.52|431.82|434.02|431.32|434.52|431.82|434.02|431.32|15
1737665790000|2025-01-23 20:56:30|434|431.3|433.9|431.2|434.01|431.31|433.7|431|24
1737665800000|2025-01-23 20:56:40|433.89|431.19|433.99|431.29|434.06|431.36|433.73|431.03|21
1737665810000|2025-01-23 20:56:50|434.04|431.34|434.73|432.03|434.84|432.14|434.04|431.34|17
1737665820000|2025-01-23 20:57:00|434.72|432.02|434.96|432.26|435.1|432.4|434.71|432.01|25
1737665830000|2025-01-23 20:57:10|434.98|432.28|435.61|432.91|435.61|432.91|434.65|431.95|23
1737665840000|2025-01-23 20:57:20|435.59|432.89|435.85|433.15|436.12|433.42|435.59|432.89|25
1737665850000|2025-01-23 20:57:30|435.87|433.17|436.19|433.49|436.22|433.52|435.87|433.17|18
1737665860000|2025-01-23 20:57:40|436.14|433.44|436.22|433.52|436.57|433.87|436.09|433.39|15
1737665870000|2025-01-23 20:57:50|436.23|433.53|436.49|433.79|436.53|433.83|436.23|433.53|16
1737665880000|2025-01-23 20:58:00|436.5|433.8|436.79|434.09|436.93|434.23|436.5|433.8|15
1737665890000|2025-01-23 20:58:10|436.72|434.02|436.6|433.9|436.72|434.02|436.6|433.9|5
1737665900000|2025-01-23 20:58:20|436.54|433.84|436.96|434.26|436.97|434.27|436.47|433.77|19
1737665910000|2025-01-23 20:58:30|436.97|434.27|437.29|434.59|437.63|434.93|436.97|434.27|16
1737665920000|2025-01-23 20:58:40|437.25|434.55|437.24|434.54|437.31|434.61|437.15|434.45|19
1737665930000|2025-01-23 20:58:50|437.25|434.55|436.63|433.93|437.33|434.63|436.63|433.93|17
1737665940000|2025-01-23 20:59:00|436.59|433.89|436.32|433.62|436.63|433.93|436.3|433.6|15
1737665950000|2025-01-23 20:59:10|436.38|433.68|435.85|433.15|436.38|433.68|435.85|433.15|18
1737665960000|2025-01-23 20:59:20|435.91|433.21|435.7|433|435.92|433.22|435.64|432.94|12
1737665970000|2025-01-23 20:59:30|435.71|433.01|435.93|433.23|435.97|433.27|435.7|433|14
1737665980000|2025-01-23 20:59:40|435.91|433.21|436.02|433.32|436.16|433.46|435.75|433.05|14
1737665990000|2025-01-23 20:59:50|436|433.3|436.29|433.59|436.49|433.79|435.96|433.26|15
1737666000000|2025-01-23 21:00:00|436.28|433.58|436.85|434.15|436.85|434.15|435.93|433.23|23
1737666010000|2025-01-23 21:00:10|436.84|434.14|436.91|434.21|437.02|434.32|436.83|434.13|16
1737666020000|2025-01-23 21:00:20|436.93|434.23|437.14|434.44|437.21|434.51|436.91|434.21|14
1737666030000|2025-01-23 21:00:30|437.1|434.4|436.4|433.7|437.1|434.4|436.4|433.7|16
1737666040000|2025-01-23 21:00:40|436.39|433.69|436.24|433.54|436.39|433.69|436.24|433.54|6
1737666050000|2025-01-23 21:00:50|436.25|433.55|435.66|432.96|436.25|433.55|435.64|432.94|13
1737666060000|2025-01-23 21:01:00|435.6|432.9|435.25|432.55|435.6|432.9|435.25|432.55|21
1737666070000|2025-01-23 21:01:10|435.31|432.61|434.86|432.16|435.31|432.61|434.76|432.06|20
1737666080000|2025-01-23 21:01:20|435|432.3|435.5|432.8|435.5|432.8|435|432.3|16
1737666090000|2025-01-23 21:01:30|435.49|432.79|434.86|432.16|435.49|432.79|434.86|432.16|20
1737666100000|2025-01-23 21:01:40|434.92|432.22|435.33|432.63|435.33|432.63|434.92|432.22|14
1737666110000|2025-01-23 21:01:50|435.31|432.61|435.24|432.54|435.39|432.69|435.24|432.54|8
1737666120000|2025-01-23 21:02:00|435.2|432.5|434.71|432.01|435.24|432.54|434.68|431.98|19
1737666130000|2025-01-23 21:02:10|434.61|431.91|434.61|431.91|434.67|431.97|434.55|431.85|15
1737666140000|2025-01-23 21:02:20|434.62|431.92|435.21|432.51|435.35|432.65|434.62|431.92|20
1737666150000|2025-01-23 21:02:30|435.2|432.5|435.28|432.58|435.33|432.63|434.92|432.22|21
1737666160000|2025-01-23 21:02:40|435.29|432.59|435.71|433.01|435.76|433.06|435.28|432.58|14
1737666170000|2025-01-23 21:02:50|435.74|433.04|435.58|432.88|435.85|433.15|435.48|432.78|14
1737666180000|2025-01-23 21:03:00|435.61|432.91|435.42|432.72|435.63|432.93|435.28|432.58|18
1737666190000|2025-01-23 21:03:10|435.36|432.66|435.26|432.56|435.36|432.66|435.03|432.33|15
1737666200000|2025-01-23 21:03:20|435.14|432.44|435.18|432.48|435.18|432.48|435.03|432.33|11
1737666210000|2025-01-23 21:03:30|435.17|432.47|436.04|433.34|436.04|433.34|435.17|432.47|21
1737666220000|2025-01-23 21:03:40|436.11|433.41|436.15|433.45|436.21|433.51|436.09|433.39|13
1737666230000|2025-01-23 21:03:50|436.14|433.44|436|433.3|436.14|433.44|436|433.3|12
1737666240000|2025-01-23 21:04:00|435.97|433.27|436.05|433.35|436.2|433.5|435.97|433.27|18
1737666250000|2025-01-23 21:04:10|436|433.3|435.79|433.09|436|433.3|435.73|433.03|17
1737666260000|2025-01-23 21:04:20|435.83|433.13|435.89|433.19|436.01|433.31|435.83|433.13|14
1737666270000|2025-01-23 21:04:30|435.83|433.13|436|433.3|436|433.3|435.83|433.13|7
1737666280000|2025-01-23 21:04:40|435.99|433.29|435.65|432.95|435.99|433.29|435.64|432.94|8
1737666290000|2025-01-23 21:04:50|435.66|432.96|435.38|432.68|435.66|432.96|435.33|432.63|12
1737666300000|2025-01-23 21:05:00|435.37|432.67|435.2|432.5|435.53|432.83|435.19|432.49|15
1737666310000|2025-01-23 21:05:10|435.32|432.62|435.46|432.76|435.92|433.22|435.32|432.62|23
1737666320000|2025-01-23 21:05:20|435.48|432.78|435.18|432.48|435.56|432.86|435.18|432.48|19
1737666330000|2025-01-23 21:05:30|435.17|432.47|434.77|432.07|435.17|432.47|434.76|432.06|14
1737666340000|2025-01-23 21:05:40|434.82|432.12|434.35|431.65|434.88|432.18|434.3|431.6|14
1737666350000|2025-01-23 21:05:50|434.34|431.64|434.25|431.55|434.34|431.64|434.21|431.51|7
1737666360000|2025-01-23 21:06:00|434.24|431.54|434.15|431.45|434.24|431.54|434.1|431.4|11
1737666370000|2025-01-23 21:06:10|434.19|431.49|434.1|431.4|434.35|431.65|434.09|431.39|15
1737666380000|2025-01-23 21:06:20|434.12|431.42|434.56|431.86|434.56|431.86|434.08|431.38|13
1737666390000|2025-01-23 21:06:30|434.75|432.05|434.8|432.1|435.09|432.39|434.74|432.04|17
1737666400000|2025-01-23 21:06:40|434.81|432.11|434.4|431.7|434.83|432.13|434.4|431.7|11
1737666410000|2025-01-23 21:06:50|434.28|431.58|434.32|431.62|434.33|431.63|434.28|431.58|8
1737666420000|2025-01-23 21:07:00|434.31|431.61|434.39|431.69|434.39|431.69|434.03|431.33|15
1737666430000|2025-01-23 21:07:10|434.38|431.68|434.33|431.63|434.38|431.68|434.33|431.63|6
1737666440000|2025-01-23 21:07:20|434.32|431.62|433.71|431.01|434.32|431.62|433.7|431|19
1737666450000|2025-01-23 21:07:30|433.66|430.96|433.64|430.94|433.66|430.96|433.56|430.86|13
1737666460000|2025-01-23 21:07:40|433.63|430.93|433.63|430.93|433.64|430.94|433.5|430.8|14
1737666470000|2025-01-23 21:07:50|433.62|430.92|433.7|431|433.75|431.05|433.62|430.92|7
1737666480000|2025-01-23 21:08:00|433.69|430.99|433.71|431.01|433.74|431.04|433.62|430.92|13
1737666490000|2025-01-23 21:08:10|433.75|431.05|433.69|430.99|434|431.3|433.67|430.97|16
1737666500000|2025-01-23 21:08:20|433.74|431.04|433.67|430.97|433.76|431.06|433.67|430.97|9
1737666510000|2025-01-23 21:08:30|433.7|431|434.11|431.41|434.11|431.41|433.66|430.96|13
1737666520000|2025-01-23 21:08:40|434.12|431.42|434.38|431.68|434.45|431.75|434.12|431.42|15
1737666530000|2025-01-23 21:08:50|434.4|431.7|434.4|431.7|434.4|431.7|434.29|431.59|13
1737666540000|2025-01-23 21:09:00|434.42|431.72|434.84|432.14|434.84|432.14|434.19|431.49|18
1737666550000|2025-01-23 21:09:10|434.9|432.2|435.18|432.48|435.31|432.61|434.9|432.2|21
1737666560000|2025-01-23 21:09:20|435.25|432.55|435.18|432.48|435.44|432.74|435.1|432.4|18
1737666570000|2025-01-23 21:09:30|435.19|432.49|434.89|432.19|435.19|432.49|434.89|432.19|11
1737666580000|2025-01-23 21:09:40|434.88|432.18|434.96|432.26|435.01|432.31|434.74|432.04|15
1737666590000|2025-01-23 21:09:50|434.93|432.23|434.56|431.86|434.93|432.23|434.55|431.85|14
1737666600000|2025-01-23 21:10:00|434.55|431.85|434.15|431.45|434.55|431.85|434.14|431.44|18
1737666610000|2025-01-23 21:10:10|434.14|431.44|434.31|431.61|434.32|431.62|434.08|431.38|11
1737666620000|2025-01-23 21:10:20|434.34|431.64|434.74|432.04|434.74|432.04|434.34|431.64|16
1737666630000|2025-01-23 21:10:30|434.72|432.02|435.14|432.44|435.2|432.5|434.68|431.98|12
1737666640000|2025-01-23 21:10:40|435.13|432.43|435.17|432.47|435.17|432.47|434.9|432.2|12
1737666650000|2025-01-23 21:10:50|435.18|432.48|435.14|432.44|435.22|432.52|435.13|432.43|7
1737666660000|2025-01-23 21:11:00|435.01|432.31|434.94|432.24|435.13|432.43|434.88|432.18|16
1737666670000|2025-01-23 21:11:10|434.93|432.23|435.12|432.42|435.18|432.48|434.91|432.21|8
1737666680000|2025-01-23 21:11:20|435.14|432.44|434.67|431.97|435.14|432.44|434.67|431.97|14
1737666690000|2025-01-23 21:11:30|434.68|431.98|434.81|432.11|434.81|432.11|434.68|431.98|9
1737666700000|2025-01-23 21:11:40|434.72|432.02|434.5|431.8|434.72|432.02|434.32|431.62|16
1737666710000|2025-01-23 21:11:50|434.53|431.83|434.39|431.69|434.54|431.84|434.36|431.66|13
1737666720000|2025-01-23 21:12:00|434.35|431.65|434.24|431.54|434.42|431.72|434.24|431.54|21
1737666730000|2025-01-23 21:12:10|434.15|431.45|434.18|431.48|434.18|431.48|434.1|431.4|12
1737666740000|2025-01-23 21:12:20|434.28|431.58|434.27|431.57|434.58|431.88|434.25|431.55|23
1737666750000|2025-01-23 21:12:30|434.26|431.56|434.09|431.39|434.27|431.57|434.02|431.32|17
1737666760000|2025-01-23 21:12:40|434.08|431.38|434.04|431.34|434.08|431.38|434.03|431.33|8
1737666770000|2025-01-23 21:12:50|433.98|431.28|433.89|431.19|433.98|431.28|433.88|431.18|10
1737666780000|2025-01-23 21:13:00|433.88|431.18|433.87|431.17|434.2|431.5|433.87|431.17|13
1737666790000|2025-01-23 21:13:10|433.83|431.13|433.8|431.1|433.88|431.18|433.8|431.1|12
1737666800000|2025-01-23 21:13:20|433.76|431.06|433.78|431.08|433.78|431.08|433.73|431.03|6
1737666810000|2025-01-23 21:13:30|433.74|431.04|433.34|430.64|433.74|431.04|433.34|430.64|16
1737666820000|2025-01-23 21:13:40|433.32|430.62|433.2|430.5|433.32|430.62|433.19|430.49|12
1737666830000|2025-01-23 21:13:50|433.19|430.49|433.18|430.48|433.36|430.66|433.18|430.48|14
1737666840000|2025-01-23 21:14:00|433.17|430.47|433.5|430.8|433.56|430.86|433.13|430.43|16
1737666850000|2025-01-23 21:14:10|433.54|430.84|433.61|430.91|433.64|430.94|433.49|430.79|13
1737666860000|2025-01-23 21:14:20|433.6|430.9|433.5|430.8|433.62|430.92|433.48|430.78|14
1737666870000|2025-01-23 21:14:30|433.49|430.79|433.28|430.58|433.49|430.79|433.27|430.57|17
1737666880000|2025-01-23 21:14:40|433.27|430.57|433.23|430.53|433.27|430.57|433.11|430.41|10
1737666890000|2025-01-23 21:14:50|433.18|430.48|433.11|430.41|433.2|430.5|433.11|430.41|13
1737666900000|2025-01-23 21:15:00|433.12|430.42|432.99|430.29|433.12|430.42|432.9|430.2|15
1737666910000|2025-01-23 21:15:10|432.98|430.28|432.85|430.15|433.01|430.31|432.84|430.14|11
1737666920000|2025-01-23 21:15:20|432.84|430.14|432.79|430.09|432.84|430.14|432.79|430.09|5
1737666930000|2025-01-23 21:15:30|432.78|430.08|432.45|429.75|432.78|430.08|432.4|429.7|12
1737666940000|2025-01-23 21:15:40|432.44|429.74|432.3|429.6|432.44|429.74|432.27|429.57|17
1737666950000|2025-01-23 21:15:50|432.29|429.59|432.18|429.48|432.31|429.61|432.16|429.46|12
1737666960000|2025-01-23 21:16:00|432.15|429.45|432.14|429.44|432.21|429.51|432.14|429.44|10
1737666970000|2025-01-23 21:16:10|432.15|429.45|432.08|429.38|432.32|429.62|432.05|429.35|14
1737666980000|2025-01-23 21:16:20|432.07|429.37|431.97|429.27|432.08|429.38|431.97|429.27|10
1737666990000|2025-01-23 21:16:30|431.96|429.26|432.16|429.46|432.32|429.62|431.96|429.26|13
1737667000000|2025-01-23 21:16:40|432.15|429.45|432.38|429.68|432.39|429.69|432.13|429.43|10
1737667010000|2025-01-23 21:16:50|432.36|429.66|432.22|429.52|432.36|429.66|432.22|429.52|10
1737667020000|2025-01-23 21:17:00|432.21|429.51|431.93|429.23|432.22|429.52|431.91|429.21|13
1737667030000|2025-01-23 21:17:10|431.96|429.26|431.85|429.15|432.01|429.31|431.83|429.13|16
1737667040000|2025-01-23 21:17:20|431.7|429|431.66|428.96|431.74|429.04|431.65|428.95|12
1737667050000|2025-01-23 21:17:30|431.65|428.95|431.55|428.85|431.67|428.97|431.5|428.8|14
1737667060000|2025-01-23 21:17:40|431.54|428.84|431.38|428.68|431.54|428.84|431.38|428.68|13
1737667070000|2025-01-23 21:17:50|431.37|428.67|431.38|428.68|431.38|428.68|431.31|428.61|5
1737667080000|2025-01-23 21:18:00|431.49|428.79|431.38|428.68|431.49|428.79|431.3|428.6|10
1737667090000|2025-01-23 21:18:10|431.37|428.67|431.2|428.5|431.37|428.67|431.19|428.49|7
1737667100000|2025-01-23 21:18:20|431.19|428.49|431.09|428.39|431.19|428.49|431.09|428.39|8
1737667110000|2025-01-23 21:18:30|431.04|428.34|430.86|428.16|431.04|428.34|430.82|428.12|15
1737667120000|2025-01-23 21:18:40|430.85|428.15|430.64|427.94|430.86|428.16|430.64|427.94|12
1737667130000|2025-01-23 21:18:50|430.48|427.78|430.47|427.77|430.62|427.92|430.47|427.77|15
1737667140000|2025-01-23 21:19:00|430.48|427.78|430.85|428.15|430.97|428.27|430.48|427.78|18
1737667150000|2025-01-23 21:19:10|430.79|428.09|430.7|428|430.79|428.09|430.62|427.92|11
1737667160000|2025-01-23 21:19:20|430.64|427.94|430.33|427.63|430.64|427.94|430.32|427.62|11
1737667170000|2025-01-23 21:19:30|430.42|427.72|430.54|427.84|430.57|427.87|430.42|427.72|11
1737667180000|2025-01-23 21:19:40|430.55|427.85|431.52|428.82|431.54|428.84|430.55|427.85|20
1737667190000|2025-01-23 21:19:50|431.51|428.81|431.51|428.81|431.51|428.81|431.29|428.59|14
1737667200000|2025-01-23 21:20:00|431.49|428.79|430.73|428.03|431.49|428.79|430.73|428.03|14
1737667210000|2025-01-23 21:20:10|430.72|428.02|430.41|427.71|430.72|428.02|430.41|427.71|11
1737667220000|2025-01-23 21:20:20|430.37|427.67|430.5|427.8|430.69|427.99|430.36|427.66|14
1737667230000|2025-01-23 21:20:30|430.51|427.81|430.49|427.79|430.55|427.85|430.48|427.78|9
1737667240000|2025-01-23 21:20:40|430.48|427.78|430.23|427.53|430.48|427.78|430.23|427.53|6
1737667250000|2025-01-23 21:20:50|430.33|427.63|430.55|427.85|430.55|427.85|430.33|427.63|12
1737667260000|2025-01-23 21:21:00|430.57|427.87|430.61|427.91|430.92|428.22|430.57|427.87|18
1737667270000|2025-01-23 21:21:10|430.59|427.89|430.65|427.95|430.65|427.95|430.48|427.78|8
1737667280000|2025-01-23 21:21:20|430.66|427.96|430.73|428.03|430.73|428.03|430.53|427.83|12
1737667290000|2025-01-23 21:21:30|430.69|427.99|430.45|427.75|430.79|428.09|430.42|427.72|18
1737667300000|2025-01-23 21:21:40|430.46|427.76|430.71|428.01|430.72|428.02|430.46|427.76|8
1737667310000|2025-01-23 21:21:50|430.7|428|430.43|427.73|430.7|428|430.43|427.73|9
1737667320000|2025-01-23 21:22:00|430.46|427.76|430.73|428.03|430.76|428.06|430.46|427.76|9
1737667330000|2025-01-23 21:22:10|430.71|428.01|430.62|427.92|430.81|428.11|430.59|427.89|10
1737667340000|2025-01-23 21:22:20|430.66|427.96|430.71|428.01|430.75|428.05|430.66|427.96|9
1737667350000|2025-01-23 21:22:30|430.51|427.81|430.48|427.78|430.59|427.89|430.46|427.76|12
1737667360000|2025-01-23 21:22:40|430.43|427.73|430.68|427.98|430.69|427.99|430.43|427.73|7
1737667370000|2025-01-23 21:22:50|430.74|428.04|431.08|428.38|431.08|428.38|430.74|428.04|10
1737667380000|2025-01-23 21:23:00|431.07|428.37|431.25|428.55|431.28|428.58|431.06|428.36|11
1737667390000|2025-01-23 21:23:10|431.24|428.54|431.24|428.54|431.26|428.56|431.15|428.45|9
1737667400000|2025-01-23 21:23:20|431.27|428.57|431.48|428.78|431.58|428.88|431.27|428.57|13
1737667410000|2025-01-23 21:23:30|431.52|428.82|432|429.3|432.17|429.47|431.52|428.82|22
1737667420000|2025-01-23 21:23:40|432.04|429.34|432.27|429.57|432.32|429.62|432.03|429.33|14
1737667430000|2025-01-23 21:23:50|432.19|429.49|432.19|429.49|432.2|429.5|432.19|429.49|3
1737667440000|2025-01-23 21:24:00|432.17|429.47|432.32|429.62|432.32|429.62|432.12|429.42|7
1737667450000|2025-01-23 21:24:10|432.36|429.66|432.75|430.05|432.75|430.05|432.36|429.66|16
1737667460000|2025-01-23 21:24:20|432.76|430.06|432.79|430.09|432.79|430.09|432.63|429.93|15
1737667470000|2025-01-23 21:24:30|432.8|430.1|432.61|429.91|432.8|430.1|432.6|429.9|9
1737667480000|2025-01-23 21:24:40|432.57|429.87|432.53|429.83|432.57|429.87|432.53|429.83|6
1737667490000|2025-01-23 21:24:50|432.57|429.87|432.5|429.8|432.57|429.87|432.49|429.79|10
1737667500000|2025-01-23 21:25:00|432.48|429.78|432.29|429.59|432.48|429.78|432.29|429.59|9
1737667510000|2025-01-23 21:25:10|432.31|429.61|432.18|429.48|432.31|429.61|432.18|429.48|9
1737667520000|2025-01-23 21:25:20|432.17|429.47|431.8|429.1|432.17|429.47|431.79|429.09|7
1737667530000|2025-01-23 21:25:30|431.79|429.09|431.75|429.05|431.8|429.1|431.75|429.05|6
1737667540000|2025-01-23 21:25:40|431.7|429|431.59|428.89|431.71|429.01|431.57|428.87|11
1737667550000|2025-01-23 21:25:50|431.63|428.93|431.69|428.99|431.74|429.04|431.63|428.93|15
1737667560000|2025-01-23 21:26:00|431.7|429|431.98|429.28|431.98|429.28|431.63|428.93|15
1737667570000|2025-01-23 21:26:10|432|429.3|432.07|429.37|432.15|429.45|432|429.3|14
1737667580000|2025-01-23 21:26:20|432.14|429.44|432.17|429.47|432.22|429.52|432.14|429.44|7
1737667590000|2025-01-23 21:26:30|432.16|429.46|432.16|429.46|432.23|429.53|432.16|429.46|9
1737667600000|2025-01-23 21:26:40|432.15|429.45|432.4|429.7|432.4|429.7|432.14|429.44|9
1737667610000|2025-01-23 21:26:50|432.44|429.74|432.3|429.6|432.44|429.74|432.3|429.6|9
1737667620000|2025-01-23 21:27:00|432.31|429.61|432.06|429.36|432.36|429.66|431.97|429.27|19
1737667630000|2025-01-23 21:27:10|432.05|429.35|431.81|429.11|432.05|429.35|431.77|429.07|14
1737667640000|2025-01-23 21:27:20|431.73|429.03|431.65|428.95|431.76|429.06|431.59|428.89|16
1737667650000|2025-01-23 21:27:30|431.62|428.92|431.38|428.68|431.62|428.92|431.38|428.68|8
1737667660000|2025-01-23 21:27:40|431.37|428.67|431.37|428.67|431.4|428.7|431.34|428.64|11
1737667670000|2025-01-23 21:27:50|431.36|428.66|431.45|428.75|431.47|428.77|431.36|428.66|8
1737667680000|2025-01-23 21:28:00|431.46|428.76|431.68|428.98|431.74|429.04|431.46|428.76|11
1737667690000|2025-01-23 21:28:10|431.67|428.97|431.57|428.87|431.67|428.97|431.56|428.86|12
1737667700000|2025-01-23 21:28:20|431.52|428.82|431.26|428.56|431.52|428.82|431.25|428.55|11
1737667710000|2025-01-23 21:28:30|431.27|428.57|431.24|428.54|431.27|428.57|431.2|428.5|9
1737667720000|2025-01-23 21:28:40|431.23|428.53|431.25|428.55|431.25|428.55|431.16|428.46|8
1737667730000|2025-01-23 21:28:50|431.2|428.5|431.21|428.51|431.22|428.52|431.19|428.49|6
1737667740000|2025-01-23 21:29:00|431.2|428.5|430.92|428.22|431.21|428.51|430.88|428.18|22
1737667750000|2025-01-23 21:29:10|430.93|428.23|430.69|427.99|430.94|428.24|430.69|427.99|8
1737667760000|2025-01-23 21:29:20|430.68|427.98|430.55|427.85|430.68|427.98|430.55|427.85|13
1737667770000|2025-01-23 21:29:30|430.56|427.86|430.58|427.88|430.58|427.88|430.52|427.82|6
1737667780000|2025-01-23 21:29:40|430.59|427.89|430.46|427.76|430.6|427.9|430.33|427.63|13
1737667790000|2025-01-23 21:29:50|430.42|427.72|430.4|427.7|430.42|427.72|430.39|427.69|7
1737667800000|2025-01-23 21:30:00|430.39|427.69|430.14|427.44|430.39|427.69|430.14|427.44|14
1737667810000|2025-01-23 21:30:10|430.09|427.39|429.94|427.24|430.14|427.44|429.89|427.19|16
1737667820000|2025-01-23 21:30:20|429.93|427.23|429.85|427.15|429.94|427.24|429.83|427.13|14
1737667830000|2025-01-23 21:30:30|429.84|427.14|429.87|427.17|430.04|427.34|429.83|427.13|14
1737667840000|2025-01-23 21:30:40|429.86|427.16|429.97|427.27|430.08|427.38|429.84|427.14|9
1737667850000|2025-01-23 21:30:50|429.96|427.26|429.96|427.26|430.02|427.32|429.94|427.24|13
1737667860000|2025-01-23 21:31:00|429.95|427.25|429.87|427.17|430.01|427.31|429.86|427.16|17
1737667870000|2025-01-23 21:31:10|429.88|427.18|429.97|427.27|429.97|427.27|429.85|427.15|13
1737667880000|2025-01-23 21:31:20|430|427.3|429.63|426.93|430|427.3|429.59|426.89|21
1737667890000|2025-01-23 21:31:30|429.62|426.92|429.47|426.77|429.62|426.92|429.47|426.77|9
1737667900000|2025-01-23 21:31:40|429.46|426.76|429.46|426.76|429.46|426.76|429.4|426.7|9
1737667910000|2025-01-23 21:31:50|429.45|426.75|429.3|426.6|429.45|426.75|429.24|426.54|11
1737667920000|2025-01-23 21:32:00|429.24|426.54|428.91|426.21|429.24|426.54|428.91|426.21|18
1737667930000|2025-01-23 21:32:10|428.94|426.24|429|426.3|429.02|426.32|428.93|426.23|11
1737667940000|2025-01-23 21:32:20|428.97|426.27|429.11|426.41|429.12|426.42|428.94|426.24|13
1737667950000|2025-01-23 21:32:30|429.16|426.46|429.18|426.48|429.23|426.53|429.09|426.39|15
1737667960000|2025-01-23 21:32:40|429.19|426.49|429.28|426.58|429.34|426.64|429.19|426.49|14
1737667970000|2025-01-23 21:32:50|429.31|426.61|429.45|426.75|429.45|426.75|429.31|426.61|8
1737667980000|2025-01-23 21:33:00|429.52|426.82|429.53|426.83|429.67|426.97|429.49|426.79|13
1737667990000|2025-01-23 21:33:10|429.54|426.84|429.88|427.18|429.88|427.18|429.54|426.84|13
1737668000000|2025-01-23 21:33:20|429.99|427.29|429.83|427.13|430|427.3|429.83|427.13|13
1737668010000|2025-01-23 21:33:30|429.85|427.15|430.21|427.51|430.21|427.51|429.85|427.15|11
1737668020000|2025-01-23 21:33:40|430.22|427.52|430|427.3|430.22|427.52|429.96|427.26|12
1737668030000|2025-01-23 21:33:50|430.16|427.46|430.11|427.41|430.16|427.46|430.11|427.41|8
1737668040000|2025-01-23 21:34:00|430.12|427.42|430.45|427.75|430.45|427.75|430.12|427.42|12
1737668050000|2025-01-23 21:34:10|430.44|427.74|430.3|427.6|430.47|427.77|430.28|427.58|13
1737668060000|2025-01-23 21:34:20|430.31|427.61|430.26|427.56|430.31|427.61|430.14|427.44|11
1737668070000|2025-01-23 21:34:30|430.27|427.57|430.36|427.66|430.36|427.66|430.27|427.57|2
1737668080000|2025-01-23 21:34:40|430.37|427.67|430.5|427.8|430.5|427.8|430.37|427.67|9
1737668090000|2025-01-23 21:34:50|430.51|427.81|430.55|427.85|430.55|427.85|430.51|427.81|5
1737668100000|2025-01-23 21:35:00|430.51|427.81|430.61|427.91|430.61|427.91|430.46|427.76|14
1737668110000|2025-01-23 21:35:10|430.56|427.86|430.77|428.07|430.8|428.1|430.47|427.77|10
1737668120000|2025-01-23 21:35:20|430.76|428.06|430.45|427.75|430.76|428.06|430.45|427.75|11
1737668130000|2025-01-23 21:35:30|430.46|427.76|430.64|427.94|430.64|427.94|430.46|427.76|14
1737668140000|2025-01-23 21:35:40|430.68|427.98|430.62|427.92|430.68|427.98|430.62|427.92|8
1737668150000|2025-01-23 21:35:50|430.63|427.93|430.62|427.92|430.68|427.98|430.62|427.92|5
1737668160000|2025-01-23 21:36:00|430.63|427.93|430.62|427.92|430.68|427.98|430.6|427.9|8
1737668170000|2025-01-23 21:36:10|430.66|427.96|430.34|427.64|430.67|427.97|430.23|427.53|19
1737668180000|2025-01-23 21:36:20|430.36|427.66|430.54|427.84|430.58|427.88|430.36|427.66|7
1737668190000|2025-01-23 21:36:30|430.55|427.85|430.55|427.85|430.6|427.9|430.52|427.82|12
1737668200000|2025-01-23 21:36:40|430.58|427.88|430.77|428.07|430.79|428.09|430.58|427.88|11
1737668210000|2025-01-23 21:36:50|430.85|428.15|430.84|428.14|430.88|428.18|430.83|428.13|7
1737668220000|2025-01-23 21:37:00|430.83|428.13|430.82|428.12|430.83|428.13|430.78|428.08|8
1737668230000|2025-01-23 21:37:10|430.81|428.11|430.85|428.15|430.85|428.15|430.78|428.08|11
1737668240000|2025-01-23 21:37:20|430.86|428.16|430.92|428.22|431.02|428.32|430.86|428.16|15
1737668250000|2025-01-23 21:37:30|430.9|428.2|430.69|427.99|430.9|428.2|430.61|427.91|19
1737668260000|2025-01-23 21:37:40|430.68|427.98|430.5|427.8|430.68|427.98|430.49|427.79|11
1737668270000|2025-01-23 21:37:50|430.51|427.81|430.51|427.81|430.51|427.81|430.5|427.8|3
1737668280000|2025-01-23 21:38:00|430.5|427.8|430.39|427.69|430.5|427.8|430.37|427.67|7
1737668290000|2025-01-23 21:38:10|430.35|427.65|430.25|427.55|430.35|427.65|430.18|427.48|12
1737668300000|2025-01-23 21:38:20|430.27|427.57|430.19|427.49|430.28|427.58|430.18|427.48|8
1737668310000|2025-01-23 21:38:30|430.23|427.53|430.17|427.47|430.23|427.53|430.17|427.47|6
1737668320000|2025-01-23 21:38:40|430.13|427.43|430.14|427.44|430.14|427.44|430.11|427.41|6
1737668330000|2025-01-23 21:38:50|430.13|427.43|430.43|427.73|430.43|427.73|430.13|427.43|12
1737668340000|2025-01-23 21:39:00|430.44|427.74|430.27|427.57|430.44|427.74|430.2|427.5|19
1737668350000|2025-01-23 21:39:10|430.28|427.58|430.21|427.51|430.28|427.58|430.18|427.48|5
1737668360000|2025-01-23 21:39:20|430.31|427.61|430.32|427.62|430.36|427.66|430.3|427.6|8
1737668370000|2025-01-23 21:39:30|430.33|427.63|430.37|427.67|430.37|427.67|430.32|427.62|5
1737668380000|2025-01-23 21:39:40|430.41|427.71|430.88|428.18|430.88|428.18|430.41|427.71|11
1737668390000|2025-01-23 21:39:50|430.89|428.19|430.93|428.23|430.93|428.23|430.77|428.07|11
1737668400000|2025-01-23 21:40:00|431.02|428.32|431.3|428.6|431.35|428.65|430.99|428.29|11
1737668410000|2025-01-23 21:40:10|431.26|428.56|431.24|428.54|431.26|428.56|431.22|428.52|6
1737668420000|2025-01-23 21:40:20|431.2|428.5|431.13|428.43|431.21|428.51|431.11|428.41|5
1737668430000|2025-01-23 21:40:30|431.14|428.44|431.18|428.48|431.2|428.5|431.13|428.43|9
1737668440000|2025-01-23 21:40:40|431.19|428.49|431.4|428.7|431.4|428.7|431.19|428.49|15
1737668450000|2025-01-23 21:40:50|431.41|428.71|431.64|428.94|431.64|428.94|431.41|428.71|7
1737668460000|2025-01-23 21:41:00|431.63|428.93|432.06|429.36|432.06|429.36|431.63|428.93|12
1737668470000|2025-01-23 21:41:10|432.07|429.37|432.39|429.69|432.54|429.84|432.07|429.37|24
1737668480000|2025-01-23 21:41:20|432.4|429.7|432.28|429.58|432.4|429.7|432.25|429.55|14
1737668490000|2025-01-23 21:41:30|432.27|429.57|432.32|429.62|432.32|429.62|432.22|429.52|8
1737668500000|2025-01-23 21:41:40|432.31|429.61|432.22|429.52|432.31|429.61|432.22|429.52|5
1737668510000|2025-01-23 21:41:50|432.17|429.47|432.03|429.33|432.17|429.47|432.01|429.31|9
1737668520000|2025-01-23 21:42:00|432.02|429.32|431.99|429.29|432.02|429.32|431.97|429.27|4
1737668530000|2025-01-23 21:42:10|431.92|429.22|431.48|428.78|431.92|429.22|431.48|428.78|11
1737668540000|2025-01-23 21:42:20|431.42|428.72|431.35|428.65|431.44|428.74|431.35|428.65|6
1737668550000|2025-01-23 21:42:30|431.38|428.68|431.33|428.63|431.43|428.73|431.3|428.6|9
1737668560000|2025-01-23 21:42:40|431.32|428.62|431.34|428.64|431.35|428.65|431.32|428.62|6
1737668570000|2025-01-23 21:42:50|431.33|428.63|431.24|428.54|431.34|428.64|431.24|428.54|7
1737668580000|2025-01-23 21:43:00|431.19|428.49|431.02|428.32|431.19|428.49|431.02|428.32|9
1737668590000|2025-01-23 21:43:10|431.05|428.35|430.99|428.29|431.14|428.44|430.99|428.29|12
1737668600000|2025-01-23 21:43:20|431|428.3|431.06|428.36|431.06|428.36|430.98|428.28|9
1737668610000|2025-01-23 21:43:30|431.07|428.37|431.14|428.44|431.14|428.44|431.07|428.37|6
1737668620000|2025-01-23 21:43:40|431.15|428.45|431.13|428.43|431.15|428.45|431.1|428.4|5
1737668630000|2025-01-23 21:43:50|431.14|428.44|431.37|428.67|431.37|428.67|431.13|428.43|5
1737668640000|2025-01-23 21:44:00|431.39|428.69|431.37|428.67|431.42|428.72|431.33|428.63|9
1737668650000|2025-01-23 21:44:10|431.33|428.63|431.32|428.62|431.34|428.64|431.27|428.57|9
1737668660000|2025-01-23 21:44:20|431.38|428.68|431.21|428.51|431.39|428.69|431.21|428.51|7
1737668670000|2025-01-23 21:44:30|431.22|428.52|431.23|428.53|431.25|428.55|431.21|428.51|9
1737668680000|2025-01-23 21:44:40|431.28|428.58|431.47|428.77|431.47|428.77|431.28|428.58|8
1737668690000|2025-01-23 21:44:50|431.46|428.76|431.4|428.7|431.46|428.76|431.4|428.7|3
1737668700000|2025-01-23 21:45:00|431.39|428.69|431.61|428.91|431.7|429|431.38|428.68|17
1737668710000|2025-01-23 21:45:10|431.6|428.9|431.59|428.89|431.64|428.94|431.52|428.82|12
1737668720000|2025-01-23 21:45:20|431.57|428.87|431.57|428.87|431.59|428.89|431.57|428.87|5
1737668730000|2025-01-23 21:45:30|431.58|428.88|431.48|428.78|431.64|428.94|431.37|428.67|15
1737668740000|2025-01-23 21:45:40|431.47|428.77|431.41|428.71|431.47|428.77|431.28|428.58|14
1737668750000|2025-01-23 21:45:50|431.42|428.72|431.7|429|431.82|429.12|431.4|428.7|23
1737668760000|2025-01-23 21:46:00|431.69|428.99|431.87|429.17|431.89|429.19|431.69|428.99|9
1737668770000|2025-01-23 21:46:10|431.86|429.16|431.86|429.16|431.87|429.17|431.82|429.12|5
1737668780000|2025-01-23 21:46:20|431.9|429.2|431.82|429.12|431.9|429.2|431.79|429.09|7
1737668790000|2025-01-23 21:46:30|431.81|429.11|431.8|429.1|431.81|429.11|431.7|429|9
1737668800000|2025-01-23 21:46:40|431.79|429.09|431.31|428.61|431.79|429.09|431.31|428.61|14
1737668810000|2025-01-23 21:46:50|431.3|428.6|431.26|428.56|431.44|428.74|431.26|428.56|14
1737668820000|2025-01-23 21:47:00|431.25|428.55|430.93|428.23|431.25|428.55|430.9|428.2|18
1737668830000|2025-01-23 21:47:10|430.92|428.22|430.75|428.05|430.92|428.22|430.73|428.03|6
1737668840000|2025-01-23 21:47:20|430.78|428.08|431.18|428.48|431.18|428.48|430.78|428.08|15
1737668850000|2025-01-23 21:47:30|431.19|428.49|431.23|428.53|431.23|428.53|431.18|428.48|8
1737668860000|2025-01-23 21:47:40|431.22|428.52|431.32|428.62|431.33|428.63|431.22|428.52|3
1737668870000|2025-01-23 21:47:50|431.33|428.63|431.31|428.61|431.34|428.64|431.29|428.59|10
1737668880000|2025-01-23 21:48:00|431.34|428.64|431.47|428.77|431.49|428.79|431.34|428.64|9
1737668890000|2025-01-23 21:48:10|431.46|428.76|431.34|428.64|431.46|428.76|431.34|428.64|9
1737668900000|2025-01-23 21:48:20|431.35|428.65|431.12|428.42|431.35|428.65|431.12|428.42|12
1737668910000|2025-01-23 21:48:30|431.14|428.44|431|428.3|431.14|428.44|431|428.3|8
1737668920000|2025-01-23 21:48:40|430.97|428.27|430.82|428.12|430.98|428.28|430.82|428.12|14
1737668930000|2025-01-23 21:48:50|430.81|428.11|430.83|428.13|430.87|428.17|430.81|428.11|10
1737668940000|2025-01-23 21:49:00|430.79|428.09|430.71|428.01|430.84|428.14|430.71|428.01|14
1737668950000|2025-01-23 21:49:10|430.7|428|430.66|427.96|430.7|428|430.57|427.87|14
1737668960000|2025-01-23 21:49:20|430.65|427.95|430.64|427.94|430.65|427.95|430.57|427.87|9
1737668970000|2025-01-23 21:49:30|430.6|427.9|430.73|428.03|430.87|428.17|430.6|427.9|15
1737668980000|2025-01-23 21:49:40|430.72|428.02|430.4|427.7|430.72|428.02|430.4|427.7|12
1737668990000|2025-01-23 21:49:50|430.42|427.72|430.35|427.65|430.42|427.72|430.33|427.63|5
1737669000000|2025-01-23 21:50:00|430.34|427.64|430.04|427.34|430.34|427.64|430.04|427.34|21
1737669010000|2025-01-23 21:50:10|429.94|427.24|429.95|427.25|430.01|427.31|429.94|427.24|8
1737669020000|2025-01-23 21:50:20|429.94|427.24|429.94|427.24|429.97|427.27|429.93|427.23|10
1737669030000|2025-01-23 21:50:30|429.95|427.25|429.89|427.19|429.95|427.25|429.89|427.19|7
1737669040000|2025-01-23 21:50:40|429.88|427.18|429.86|427.16|429.89|427.19|429.85|427.15|10
1737669050000|2025-01-23 21:50:50|429.85|427.15|429.41|426.71|429.85|427.15|429.41|426.71|10
1737669060000|2025-01-23 21:51:00|429.39|426.69|429.14|426.44|429.39|426.69|428.96|426.26|22
1737669070000|2025-01-23 21:51:10|429.25|426.55|429.24|426.54|429.38|426.68|429.2|426.5|17
1737669080000|2025-01-23 21:51:20|429.3|426.6|429.38|426.68|429.4|426.7|429.3|426.6|9
1737669090000|2025-01-23 21:51:30|429.34|426.64|429.64|426.94|429.68|426.98|429.34|426.64|11
1737669100000|2025-01-23 21:51:40|429.65|426.95|429.62|426.92|429.65|426.95|429.61|426.91|6
1737669110000|2025-01-23 21:51:50|429.61|426.91|429.68|426.98|429.79|427.09|429.61|426.91|16
1737669120000|2025-01-23 21:52:00|429.67|426.97|429.61|426.91|429.67|426.97|429.57|426.87|9
1737669130000|2025-01-23 21:52:10|429.6|426.9|429.56|426.86|429.61|426.91|429.54|426.84|5
1737669140000|2025-01-23 21:52:20|429.55|426.85|429.97|427.27|429.97|427.27|429.55|426.85|14
1737669150000|2025-01-23 21:52:30|429.98|427.28|429.98|427.28|429.98|427.28|429.96|427.26|4
1737669160000|2025-01-23 21:52:40|429.99|427.29|430.19|427.49|430.19|427.49|429.99|427.29|9
1737669170000|2025-01-23 21:52:50|430.2|427.5|430.05|427.35|430.2|427.5|430.03|427.33|10
1737669180000|2025-01-23 21:53:00|430.04|427.34|430.27|427.57|430.27|427.57|429.98|427.28|7
1737669190000|2025-01-23 21:53:10|430.23|427.53|430.17|427.47|430.23|427.53|430.17|427.47|6
1737669200000|2025-01-23 21:53:20|430.19|427.49|430.36|427.66|430.36|427.66|430.17|427.47|11
1737669210000|2025-01-23 21:53:30|430.37|427.67|430.42|427.72|430.42|427.72|430.37|427.67|3
1737669220000|2025-01-23 21:53:40|430.43|427.73|430.52|427.82|430.52|427.82|430.43|427.73|11
1737669230000|2025-01-23 21:53:50|430.53|427.83|430.56|427.86|430.56|427.86|430.53|427.83|6
1737669240000|2025-01-23 21:54:00|430.58|427.88|430.78|428.08|430.82|428.12|430.57|427.87|11
1737669250000|2025-01-23 21:54:10|430.77|428.07|430.73|428.03|430.84|428.14|430.69|427.99|9
1737669260000|2025-01-23 21:54:20|430.74|428.04|430.66|427.96|430.74|428.04|430.66|427.96|10
1737669270000|2025-01-23 21:54:30|430.6|427.9|430.65|427.95|430.65|427.95|430.6|427.9|3
1737669280000|2025-01-23 21:54:40|430.64|427.94|430.71|428.01|430.71|428.01|430.64|427.94|7
1737669290000|2025-01-23 21:54:50|430.79|428.09|430.71|428.01|430.81|428.11|430.71|428.01|7
1737669300000|2025-01-23 21:55:00|430.7|428|430.43|427.73|430.7|428|430.31|427.61|19
1737669310000|2025-01-23 21:55:10|430.44|427.74|430.48|427.78|430.48|427.78|430.44|427.74|2
1737669320000|2025-01-23 21:55:20|430.51|427.81|430.58|427.88|430.62|427.92|430.51|427.81|17
1737669330000|2025-01-23 21:55:30|430.63|427.93|430.67|427.97|430.67|427.97|430.63|427.93|5
1737669340000|2025-01-23 21:55:40|430.68|427.98|430.91|428.21|430.91|428.21|430.68|427.98|15
1737669350000|2025-01-23 21:55:50|430.92|428.22|430.85|428.15|430.94|428.24|430.85|428.15|6
1737669360000|2025-01-23 21:56:00|430.86|428.16|430.71|428.01|430.9|428.2|430.71|428.01|11
1737669370000|2025-01-23 21:56:10|430.64|427.94|430.66|427.96|430.67|427.97|430.64|427.94|3
1737669380000|2025-01-23 21:56:20|430.62|427.92|430.7|428|430.71|428.01|430.61|427.91|11
1737669390000|2025-01-23 21:56:30|430.71|428.01|430.64|427.94|430.71|428.01|430.61|427.91|8
1737669400000|2025-01-23 21:56:40|430.77|428.07|430.96|428.26|430.99|428.29|430.77|428.07|13
1737669410000|2025-01-23 21:56:50|430.97|428.27|430.97|428.27|431.05|428.35|430.96|428.26|10
1737669420000|2025-01-23 21:57:00|430.96|428.26|430.94|428.24|430.97|428.27|430.93|428.23|7
1737669430000|2025-01-23 21:57:10|430.93|428.23|430.78|428.08|430.93|428.23|430.78|428.08|6
1737669440000|2025-01-23 21:57:20|430.79|428.09|431.16|428.46|431.16|428.46|430.79|428.09|12
1737669450000|2025-01-23 21:57:30|431.2|428.5|431.39|428.69|431.39|428.69|431.2|428.5|16
1737669460000|2025-01-23 21:57:40|431.31|428.61|431.4|428.7|431.41|428.71|431.3|428.6|7
1737669470000|2025-01-23 21:57:50|431.43|428.73|431.38|428.68|431.45|428.75|431.38|428.68|6
1737669480000|2025-01-23 21:58:00|431.37|428.67|431.17|428.47|431.37|428.67|431.14|428.44|13
1737669490000|2025-01-23 21:58:10|431.15|428.45|431.11|428.41|431.15|428.45|431.11|428.41|4
1737669500000|2025-01-23 21:58:20|431.1|428.4|431.01|428.31|431.1|428.4|431.01|428.31|6
1737669510000|2025-01-23 21:58:30|430.95|428.25|431.08|428.38|431.08|428.38|430.94|428.24|13
1737669520000|2025-01-23 21:58:40|431.1|428.4|431.29|428.59|431.29|428.59|431.1|428.4|7
1737669530000|2025-01-23 21:58:50|431.24|428.54|431.37|428.67|431.44|428.74|431.2|428.5|10
1737669540000|2025-01-23 21:59:00|431.39|428.69|431.21|428.51|431.4|428.7|431.21|428.51|15
1737669550000|2025-01-23 21:59:10|431.29|428.59|431.35|428.65|431.35|428.65|431.24|428.54|8
1737669560000|2025-01-23 21:59:20|431.36|428.66|431.4|428.7|431.4|428.7|431.35|428.65|3
1737669570000|2025-01-23 21:59:30|431.39|428.69|431.22|428.52|431.39|428.69|431.22|428.52|6
1737669580000|2025-01-23 21:59:40|431.14|428.44|431.01|428.31|431.14|428.44|430.99|428.29|9
1737669590000|2025-01-23 21:59:50|430.96|428.26|430.96|428.26|431.02|428.32|430.95|428.25|10
1737669600000|2025-01-23 22:00:00|430.98|428.28|430.76|428.06|431.11|428.41|430.76|428.06|18
1737669610000|2025-01-23 22:00:10|430.8|428.1|430.66|427.96|430.8|428.1|430.62|427.92|10
1737669620000|2025-01-23 22:00:20|430.65|427.95|430.64|427.94|430.65|427.95|430.6|427.9|5
1737669630000|2025-01-23 22:00:30|430.63|427.93|430.32|427.62|430.63|427.93|430.32|427.62|12
1737669640000|2025-01-23 22:00:40|430.33|427.63|430.29|427.59|430.35|427.65|430.29|427.59|9
1737669650000|2025-01-23 22:00:50|430.26|427.56|430.44|427.74|430.44|427.74|430.2|427.5|7
1737669660000|2025-01-23 22:01:00|430.45|427.75|430.4|427.7|430.59|427.89|430.4|427.7|9
1737669670000|2025-01-23 22:01:10|430.43|427.73|430.66|427.96|430.66|427.96|430.43|427.73|8
1737669680000|2025-01-23 22:01:20|430.62|427.92|430.64|427.94|430.64|427.94|430.58|427.88|6
1737669690000|2025-01-23 22:01:30|430.65|427.95|430.73|428.03|430.73|428.03|430.64|427.94|7
1737669700000|2025-01-23 22:01:40|430.72|428.02|430.88|428.18|430.89|428.19|430.72|428.02|5
1737669710000|2025-01-23 22:01:50|430.87|428.17|430.82|428.12|430.87|428.17|430.82|428.12|2
1737669720000|2025-01-23 22:02:00|430.83|428.13|431.07|428.37|431.08|428.38|430.83|428.13|11
1737669730000|2025-01-23 22:02:10|431.06|428.36|431.05|428.35|431.12|428.42|431.04|428.34|8
1737669740000|2025-01-23 22:02:20|431.06|428.36|431.17|428.47|431.17|428.47|431.05|428.35|7
1737669750000|2025-01-23 22:02:30|431.2|428.5|431.19|428.49|431.25|428.55|431.19|428.49|6
1737669760000|2025-01-23 22:02:40|431.12|428.42|431.22|428.52|431.24|428.54|431.12|428.42|8
1737669770000|2025-01-23 22:02:50|431.24|428.54|431.29|428.59|431.31|428.61|431.24|428.54|6
1737669780000|2025-01-23 22:03:00|431.19|428.49|431.25|428.55|431.26|428.56|431.19|428.49|6
1737669790000|2025-01-23 22:03:10|431.26|428.56|431.4|428.7|431.41|428.71|431.26|428.56|10
1737669800000|2025-01-23 22:03:20|431.41|428.71|431.43|428.73|431.44|428.74|431.37|428.67|8
1737669810000|2025-01-23 22:03:30|431.41|428.71|431.27|428.57|431.41|428.71|431.21|428.51|5
1737669820000|2025-01-23 22:03:40|431.26|428.56|431.24|428.54|431.27|428.57|431.24|428.54|5
1737669830000|2025-01-23 22:03:50|431.25|428.55|431.26|428.56|431.26|428.56|431.25|428.55|2
1737669840000|2025-01-23 22:04:00|431.27|428.57|431.38|428.68|431.39|428.69|431.27|428.57|8
1737669850000|2025-01-23 22:04:10|431.39|428.69|431.47|428.77|431.52|428.82|431.39|428.69|8
1737669860000|2025-01-23 22:04:20|431.46|428.76|431.32|428.62|431.47|428.77|431.32|428.62|10
1737669870000|2025-01-23 22:04:30|431.35|428.65|431.56|428.86|431.56|428.86|431.35|428.65|8
1737669880000|2025-01-23 22:04:40|431.7|429|431.78|429.08|431.84|429.14|431.7|429|10
1737669890000|2025-01-23 22:04:50|431.77|429.07|431.72|429.02|431.77|429.07|431.67|428.97|6
1737669900000|2025-01-23 22:05:00|431.71|429.01|431.78|429.08|431.78|429.08|431.71|429.01|8
1737669910000|2025-01-23 22:05:10|431.79|429.09|431.66|428.96|431.79|429.09|431.6|428.9|10
1737669920000|2025-01-23 22:05:20|431.68|428.98|431.8|429.1|431.95|429.25|431.68|428.98|13
1737669930000|2025-01-23 22:05:30|431.79|429.09|431.84|429.14|431.87|429.17|431.68|428.98|13
1737669940000|2025-01-23 22:05:40|431.9|429.2|432|429.3|432|429.3|431.89|429.19|5
1737669950000|2025-01-23 22:05:50|432.01|429.31|432.06|429.36|432.06|429.36|432|429.3|5
1737669960000|2025-01-23 22:06:00|432.05|429.35|432.18|429.48|432.19|429.49|432.05|429.35|6
1737669970000|2025-01-23 22:06:10|432.19|429.49|432.15|429.45|432.23|429.53|432.15|429.45|6
1737669980000|2025-01-23 22:06:20|432.17|429.47|432.42|429.72|432.47|429.77|432.16|429.46|21
1737669990000|2025-01-23 22:06:30|432.38|429.68|432.23|429.53|432.39|429.69|432.23|429.53|8
1737670000000|2025-01-23 22:06:40|432.18|429.48|432.37|429.67|432.38|429.68|432.17|429.47|9
1737670010000|2025-01-23 22:06:50|432.42|429.72|432.42|429.72|432.42|429.72|432.41|429.71|3
1737670020000|2025-01-23 22:07:00|432.41|429.71|432.38|429.68|432.44|429.74|432.37|429.67|9
1737670030000|2025-01-23 22:07:10|432.33|429.63|432.37|429.67|432.38|429.68|432.31|429.61|10
1737670040000|2025-01-23 22:07:20|432.43|429.73|432.17|429.47|432.43|429.73|432.17|429.47|7
1737670050000|2025-01-23 22:07:30|432.14|429.44|431.93|429.23|432.14|429.44|431.93|429.23|11
1737670060000|2025-01-23 22:07:40|431.88|429.18|431.72|429.02|431.88|429.18|431.72|429.02|8
1737670070000|2025-01-23 22:07:50|431.68|428.98|431.3|428.6|431.68|428.98|431.3|428.6|14
1737670080000|2025-01-23 22:08:00|431.08|428.38|430.99|428.29|431.08|428.38|430.99|428.29|10
1737670090000|2025-01-23 22:08:10|430.98|428.28|431.15|428.45|431.17|428.47|430.93|428.23|10
1737670100000|2025-01-23 22:08:20|431.16|428.46|431.29|428.59|431.29|428.59|431.16|428.46|5
1737670110000|2025-01-23 22:08:30|431.28|428.58|431.25|428.55|431.28|428.58|431.25|428.55|4
1737670120000|2025-01-23 22:08:40|431.11|428.41|431.11|428.41|431.17|428.47|431.05|428.35|13
1737670130000|2025-01-23 22:08:50|431.13|428.43|431.11|428.41|431.21|428.51|431.11|428.41|13
1737670140000|2025-01-23 22:09:00|431.1|428.4|431.29|428.59|431.33|428.63|431.09|428.39|12
1737670150000|2025-01-23 22:09:10|431.32|428.62|431.39|428.69|431.41|428.71|431.32|428.62|9
1737670160000|2025-01-23 22:09:20|431.4|428.7|431.42|428.72|431.48|428.78|431.4|428.7|10
1737670170000|2025-01-23 22:09:30|431.41|428.71|431.44|428.74|431.45|428.75|431.41|428.71|3
1737670180000|2025-01-23 22:09:40|431.43|428.73|431.69|428.99|431.71|429.01|431.42|428.72|13
1737670190000|2025-01-23 22:09:50|431.79|429.09|431.81|429.11|431.84|429.14|431.79|429.09|8
1737670200000|2025-01-23 22:10:00|431.87|429.17|431.97|429.27|432.02|429.32|431.86|429.16|18
1737670210000|2025-01-23 22:10:10|432.02|429.32|431.95|429.25|432.02|429.32|431.95|429.25|10
1737670220000|2025-01-23 22:10:20|431.96|429.26|432.16|429.46|432.17|429.47|431.96|429.26|9
1737670230000|2025-01-23 22:10:30|432.17|429.47|432.21|429.51|432.21|429.51|432.17|429.47|4
1737670240000|2025-01-23 22:10:40|432.22|429.52|432.14|429.44|432.24|429.54|432.11|429.41|11
1737670250000|2025-01-23 22:10:50|432.18|429.48|432.27|429.57|432.27|429.57|432.18|429.48|4
1737670260000|2025-01-23 22:11:00|432.14|429.44|432.31|429.61|432.31|429.61|432.11|429.41|12
1737670270000|2025-01-23 22:11:10|432.32|429.62|432.89|430.19|432.89|430.19|432.32|429.62|22
1737670280000|2025-01-23 22:11:20|432.86|430.16|432.95|430.25|432.99|430.29|432.86|430.16|13
1737670290000|2025-01-23 22:11:30|432.94|430.24|432.97|430.27|432.98|430.28|432.89|430.19|6
1737670300000|2025-01-23 22:11:40|432.96|430.26|432.99|430.29|432.99|430.29|432.95|430.25|4
1737670310000|2025-01-23 22:11:50|432.98|430.28|432.82|430.12|432.99|430.29|432.82|430.12|7
1737670320000|2025-01-23 22:12:00|432.85|430.15|433.5|430.8|433.56|430.86|432.8|430.1|17
1737670330000|2025-01-23 22:12:10|433.49|430.79|433.44|430.74|433.49|430.79|433.44|430.74|2
1737670340000|2025-01-23 22:12:20|433.39|430.69|433.34|430.64|433.39|430.69|433.32|430.62|5
1737670350000|2025-01-23 22:12:30|433.35|430.65|433.28|430.58|433.38|430.68|433.28|430.58|4
1737670360000|2025-01-23 22:12:40|433.23|430.53|433.26|430.56|433.29|430.59|433.23|430.53|11
1737670370000|2025-01-23 22:12:50|433.25|430.55|433.12|430.42|433.25|430.55|433.01|430.31|15
1737670380000|2025-01-23 22:13:00|433.15|430.45|433.14|430.44|433.24|430.54|433.14|430.44|8
1737670390000|2025-01-23 22:13:10|433.13|430.43|433.11|430.41|433.13|430.43|433.11|430.41|3
1737670400000|2025-01-23 22:13:20|433.07|430.37|433.12|430.42|433.19|430.49|433.03|430.33|11
1737670410000|2025-01-23 22:13:30|433.11|430.41|433.36|430.66|433.36|430.66|433.1|430.4|6
1737670420000|2025-01-23 22:13:40|433.35|430.65|433.53|430.83|433.53|430.83|433.35|430.65|9
1737670440000|2025-01-23 22:14:00|433.57|430.87|433.7|431|433.7|431|433.57|430.87|6
1737670450000|2025-01-23 22:14:10|433.71|431.01|433.57|430.87|433.71|431.01|433.57|430.87|6
1737670460000|2025-01-23 22:14:20|433.6|430.9|433.56|430.86|433.61|430.91|433.55|430.85|5
1737670470000|2025-01-23 22:14:30|433.55|430.85|433.76|431.06|433.76|431.06|433.55|430.85|10
1737670480000|2025-01-23 22:14:40|433.77|431.07|433.73|431.03|433.8|431.1|433.73|431.03|6
1737670490000|2025-01-23 22:14:50|433.74|431.04|433.77|431.07|433.79|431.09|433.66|430.96|10
1737670500000|2025-01-23 22:15:00|433.85|431.15|433.7|431|433.88|431.18|433.69|430.99|11
1737670510000|2025-01-23 22:15:10|433.69|430.99|432.91|430.21|433.69|430.99|432.91|430.21|21
1737670520000|2025-01-23 22:15:20|432.68|429.98|432.82|430.12|432.82|430.12|432.63|429.93|12
1737670530000|2025-01-23 22:15:30|432.83|430.13|432.92|430.22|432.92|430.22|432.83|430.13|5
1737670540000|2025-01-23 22:15:40|433.03|430.33|433.83|431.13|433.87|431.17|433.03|430.33|14
1737670550000|2025-01-23 22:15:50|433.79|431.09|433.47|430.77|433.8|431.1|433.46|430.76|15
1737670560000|2025-01-23 22:16:00|433.32|430.62|433.02|430.32|433.32|430.62|432.93|430.23|11
1737670570000|2025-01-23 22:16:10|433.07|430.37|432.79|430.09|433.07|430.37|432.79|430.09|8
1737670580000|2025-01-23 22:16:20|432.66|429.96|432.73|430.03|432.73|430.03|432.66|429.96|2
1737670590000|2025-01-23 22:16:30|432.74|430.04|432.87|430.17|432.87|430.17|432.73|430.03|10
1737670600000|2025-01-23 22:16:40|432.86|430.16|432.82|430.12|432.87|430.17|432.76|430.06|8
1737670610000|2025-01-23 22:16:50|432.81|430.11|432.78|430.08|432.81|430.11|432.72|430.02|4
1737670620000|2025-01-23 22:17:00|432.79|430.09|433.52|430.82|433.57|430.87|432.79|430.09|18
1737670630000|2025-01-23 22:17:10|433.51|430.81|433.56|430.86|433.56|430.86|433.51|430.81|3
1737670640000|2025-01-23 22:17:20|433.55|430.85|433.61|430.91|433.61|430.91|433.43|430.73|14
1737670650000|2025-01-23 22:17:30|433.56|430.86|433.47|430.77|433.56|430.86|433.41|430.71|7
1737670660000|2025-01-23 22:17:40|433.61|430.91|433.76|431.06|433.77|431.07|433.53|430.83|11
1737670670000|2025-01-23 22:17:50|433.7|431|433.63|430.93|433.72|431.02|433.63|430.93|3
1737670680000|2025-01-23 22:18:00|433.62|430.92|433.81|431.11|433.85|431.15|433.58|430.88|11
1737670690000|2025-01-23 22:18:10|433.82|431.12|433.79|431.09|433.83|431.13|433.75|431.05|6
1737670700000|2025-01-23 22:18:20|434|431.3|433.98|431.28|434|431.3|433.93|431.23|6
1737670720000|2025-01-23 22:18:40|433.95|431.25|433.95|431.25|434|431.3|433.95|431.25|8
1737670730000|2025-01-23 22:18:50|433.94|431.24|433.88|431.18|433.94|431.24|433.84|431.14|8
1737670740000|2025-01-23 22:19:00|433.99|431.29|433.9|431.2|434.02|431.32|433.88|431.18|14
1737670750000|2025-01-23 22:19:10|433.89|431.19|433.89|431.19|433.89|431.19|433.83|431.13|11
1737670760000|2025-01-23 22:19:20|433.92|431.22|433.88|431.18|434.03|431.33|433.81|431.11|14
1737670770000|2025-01-23 22:19:30|433.89|431.19|433.93|431.23|433.93|431.23|433.88|431.18|6
1737670780000|2025-01-23 22:19:40|433.94|431.24|433.86|431.16|433.95|431.25|433.83|431.13|8
1737670790000|2025-01-23 22:19:50|433.85|431.15|433.96|431.26|433.96|431.26|433.85|431.15|7
1737670800000|2025-01-23 22:20:00|434.07|431.37|434.08|431.38|434.09|431.39|434.01|431.31|4
1737670810000|2025-01-23 22:20:10|434.09|431.39|434.14|431.44|434.21|431.51|434.09|431.39|6
1737670820000|2025-01-23 22:20:20|434.17|431.47|434.3|431.6|434.33|431.63|434.17|431.47|9
1737670830000|2025-01-23 22:20:30|434.31|431.61|434.43|431.73|434.43|431.73|434.31|431.61|10
1737670840000|2025-01-23 22:20:40|434.37|431.67|434.47|431.77|434.47|431.77|434.37|431.67|4
1737670850000|2025-01-23 22:20:50|434.49|431.79|434.67|431.97|434.67|431.97|434.49|431.79|5
1737670860000|2025-01-23 22:21:00|434.72|432.02|435.11|432.41|435.11|432.41|434.72|432.02|11
1737670870000|2025-01-23 22:21:10|435.1|432.4|434.63|431.93|435.1|432.4|434.63|431.93|12
1737670880000|2025-01-23 22:21:20|434.62|431.92|434.73|432.03|434.74|432.04|434.58|431.88|6
1737670890000|2025-01-23 22:21:30|434.74|432.04|434.63|431.93|434.75|432.05|434.63|431.93|5
1737670900000|2025-01-23 22:21:40|434.68|431.98|434.8|432.1|434.8|432.1|434.68|431.98|4
1737670910000|2025-01-23 22:21:50|434.79|432.09|434.91|432.21|434.91|432.21|434.79|432.09|8
1737670920000|2025-01-23 22:22:00|434.99|432.29|435.41|432.71|435.41|432.71|434.99|432.29|19
1737670930000|2025-01-23 22:22:10|435.42|432.72|435.44|432.74|435.45|432.75|435.42|432.72|3
1737670940000|2025-01-23 22:22:20|435.28|432.58|435.26|432.56|435.32|432.62|435.25|432.55|6
1737670950000|2025-01-23 22:22:30|435.29|432.59|435.27|432.57|435.29|432.59|435.27|432.57|4
1737670960000|2025-01-23 22:22:40|435.21|432.51|434.83|432.13|435.21|432.51|434.83|432.13|10
1737670970000|2025-01-23 22:22:50|434.89|432.19|434.84|432.14|434.89|432.19|434.84|432.14|4
1737670980000|2025-01-23 22:23:00|434.85|432.15|434.87|432.17|434.87|432.17|434.85|432.15|3
1737670990000|2025-01-23 22:23:10|434.88|432.18|435.2|432.5|435.2|432.5|434.87|432.17|16
1737671000000|2025-01-23 22:23:20|435.25|432.55|435.65|432.95|435.65|432.95|435.25|432.55|14
1737671010000|2025-01-23 22:23:30|435.72|433.02|435.67|432.97|435.72|433.02|435.67|432.97|3
1737671020000|2025-01-23 22:23:40|435.66|432.96|435.55|432.85|435.66|432.96|435.51|432.81|8
1737671030000|2025-01-23 22:23:50|435.56|432.86|435.48|432.78|435.57|432.87|435.48|432.78|5
1737671040000|2025-01-23 22:24:00|435.54|432.84|435.79|433.09|435.81|433.11|435.54|432.84|6
1737671050000|2025-01-23 22:24:10|435.78|433.08|435.79|433.09|435.79|433.09|435.75|433.05|5
1737671060000|2025-01-23 22:24:20|435.78|433.08|435.77|433.07|435.8|433.1|435.68|432.98|8
1737671070000|2025-01-23 22:24:30|435.78|433.08|435.77|433.07|435.79|433.09|435.77|433.07|5
1737671080000|2025-01-23 22:24:40|435.76|433.06|435.7|433|435.76|433.06|435.7|433|2
1737671090000|2025-01-23 22:24:50|435.71|433.01|435.9|433.2|435.9|433.2|435.53|432.83|16
1737671100000|2025-01-23 22:25:00|435.91|433.21|436|433.3|436.01|433.31|435.91|433.21|8
1737671110000|2025-01-23 22:25:10|435.99|433.29|436.23|433.53|436.24|433.54|435.98|433.28|12
1737671120000|2025-01-23 22:25:20|436.22|433.52|436.14|433.44|436.22|433.52|436.11|433.41|6
1737671130000|2025-01-23 22:25:30|436.15|433.45|436.07|433.37|436.15|433.45|436.02|433.32|8
1737671140000|2025-01-23 22:25:40|436.08|433.38|436.05|433.35|436.08|433.38|435.97|433.27|10
1737671150000|2025-01-23 22:25:50|436.04|433.34|435.98|433.28|436.04|433.34|435.98|433.28|2
1737671160000|2025-01-23 22:26:00|436.02|433.32|436.12|433.42|436.12|433.42|436.02|433.32|10
1737671170000|2025-01-23 22:26:10|436.11|433.41|436.36|433.66|436.37|433.67|436.11|433.41|7
1737671180000|2025-01-23 22:26:20|436.35|433.65|436.59|433.89|436.62|433.92|436.35|433.65|13
1737671190000|2025-01-23 22:26:30|436.57|433.87|436.39|433.69|436.57|433.87|436.36|433.66|13
1737671200000|2025-01-23 22:26:40|436.38|433.68|436.57|433.87|436.57|433.87|436.38|433.68|7
1737671210000|2025-01-23 22:26:50|436.58|433.88|436.5|433.8|436.59|433.89|436.5|433.8|4
1737671220000|2025-01-23 22:27:00|436.51|433.81|436.54|433.84|436.55|433.85|436.5|433.8|4
1737671230000|2025-01-23 22:27:10|436.55|433.85|436.42|433.72|436.56|433.86|436.42|433.72|10
1737671240000|2025-01-23 22:27:20|436.38|433.68|435.89|433.19|436.38|433.68|435.87|433.17|17
1737671250000|2025-01-23 22:27:30|435.87|433.17|435.79|433.09|435.87|433.17|435.79|433.09|11
1737671260000|2025-01-23 22:27:40|435.75|433.05|435.82|433.12|435.82|433.12|435.74|433.04|7
1737671270000|2025-01-23 22:27:50|435.84|433.14|435.68|432.98|435.85|433.15|435.68|432.98|9
1737671280000|2025-01-23 22:28:00|435.7|433|435.72|433.02|435.72|433.02|435.68|432.98|4
1737671290000|2025-01-23 22:28:10|435.71|433.01|435.64|432.94|435.71|433.01|435.64|432.94|4
1737671300000|2025-01-23 22:28:20|435.57|432.87|435.54|432.84|435.65|432.95|435.54|432.84|7
1737671310000|2025-01-23 22:28:30|435.53|432.83|435.3|432.6|435.53|432.83|435.3|432.6|11
1737671320000|2025-01-23 22:28:40|435.29|432.59|435.37|432.67|435.37|432.67|435.28|432.58|7
1737671330000|2025-01-23 22:28:50|435.38|432.68|435.57|432.87|435.57|432.87|435.38|432.68|10
1737671340000|2025-01-23 22:29:00|435.59|432.89|435.79|433.09|435.83|433.13|435.58|432.88|8
1737671350000|2025-01-23 22:29:10|435.8|433.1|435.86|433.16|435.86|433.16|435.71|433.01|11
1737671360000|2025-01-23 22:29:20|435.87|433.17|435.89|433.19|435.96|433.26|435.87|433.17|5
1737671370000|2025-01-23 22:29:30|435.88|433.18|435.98|433.28|435.98|433.28|435.87|433.17|10
1737671380000|2025-01-23 22:29:40|435.99|433.29|436.16|433.46|436.16|433.46|435.99|433.29|7
1737671390000|2025-01-23 22:29:50|436.17|433.47|436.12|433.42|436.17|433.47|436.11|433.41|4
1737671400000|2025-01-23 22:30:00|436.13|433.43|436.54|433.84|436.55|433.85|436.13|433.43|10
1737671410000|2025-01-23 22:30:10|436.58|433.88|436.65|433.95|436.65|433.95|436.58|433.88|8
1737671420000|2025-01-23 22:30:20|436.66|433.96|436.71|434.01|436.74|434.04|436.66|433.96|8
1737671430000|2025-01-23 22:30:30|436.7|434|436.85|434.15|436.88|434.18|436.7|434|8
1737671440000|2025-01-23 22:30:40|436.86|434.16|436.84|434.14|436.86|434.16|436.84|434.14|3
1737671450000|2025-01-23 22:30:50|436.85|434.15|436.92|434.22|436.94|434.24|436.82|434.12|11
1737671460000|2025-01-23 22:31:00|436.91|434.21|436.94|434.24|436.94|434.24|436.9|434.2|6
1737671470000|2025-01-23 22:31:10|436.83|434.13|436.85|434.15|436.85|434.15|436.83|434.13|5
1737671480000|2025-01-23 22:31:20|436.86|434.16|436.76|434.06|436.86|434.16|436.71|434.01|12
1737671490000|2025-01-23 22:31:30|436.77|434.07|436.9|434.2|436.9|434.2|436.77|434.07|9
1737671500000|2025-01-23 22:31:40|436.91|434.21|437.51|434.81|437.53|434.83|436.91|434.21|15
1737671510000|2025-01-23 22:31:50|437.52|434.82|438.49|435.79|438.52|435.82|437.52|434.82|16
1737671520000|2025-01-23 22:32:00|438.46|435.76|438.47|435.77|438.57|435.87|438.46|435.76|6
1737671530000|2025-01-23 22:32:10|438.48|435.78|438.61|435.91|438.62|435.92|438.48|435.78|7
1737671540000|2025-01-23 22:32:20|438.6|435.9|438.25|435.55|438.6|435.9|438.25|435.55|11
1737671550000|2025-01-23 22:32:30|438.08|435.38|437.69|434.99|438.08|435.38|437.69|434.99|11
1737671560000|2025-01-23 22:32:40|437.71|435.01|437.89|435.19|437.89|435.19|437.7|435|7
1737671570000|2025-01-23 22:32:50|437.9|435.2|437.9|435.2|437.9|435.2|437.88|435.18|4
1737671580000|2025-01-23 22:33:00|437.91|435.21|438.12|435.42|438.12|435.42|437.91|435.21|10
1737671590000|2025-01-23 22:33:10|438.13|435.43|438.21|435.51|438.21|435.51|438.13|435.43|4
1737671600000|2025-01-23 22:33:20|438.22|435.52|438.21|435.51|438.22|435.52|438.21|435.51|2
1737671610000|2025-01-23 22:33:30|438.2|435.5|437.9|435.2|438.2|435.5|437.9|435.2|12
1737671620000|2025-01-23 22:33:40|437.85|435.15|437.59|434.89|437.85|435.15|437.59|434.89|5
1737671630000|2025-01-23 22:33:50|437.6|434.9|437.95|435.25|437.95|435.25|437.6|434.9|10
1737671640000|2025-01-23 22:34:00|437.96|435.26|438.37|435.67|438.37|435.67|437.96|435.26|10
1737671650000|2025-01-23 22:34:10|438.36|435.66|438.28|435.58|438.36|435.66|438.24|435.54|8
1737671660000|2025-01-23 22:34:20|438.27|435.57|438.25|435.55|438.27|435.57|438.25|435.55|7
1737671670000|2025-01-23 22:34:30|438.24|435.54|438.35|435.65|438.35|435.65|438.24|435.54|4
1737671680000|2025-01-23 22:34:40|438.34|435.64|438.23|435.53|438.35|435.65|438.23|435.53|5
1737671690000|2025-01-23 22:34:50|438.22|435.52|437.86|435.16|438.22|435.52|437.85|435.15|14
1737671700000|2025-01-23 22:35:00|437.85|435.15|437.57|434.87|437.85|435.15|437.56|434.86|14
1737671710000|2025-01-23 22:35:10|437.49|434.79|437.41|434.71|437.5|434.8|437.41|434.71|8
1737671720000|2025-01-23 22:35:20|437.39|434.69|437.28|434.58|437.39|434.69|437.28|434.58|11
1737671730000|2025-01-23 22:35:30|437.27|434.57|437.68|434.98|437.69|434.99|437.2|434.5|18
1737671740000|2025-01-23 22:35:40|437.69|434.99|437.64|434.94|437.69|434.99|437.62|434.92|6
1737671750000|2025-01-23 22:35:50|437.63|434.93|437.99|435.29|437.99|435.29|437.63|434.93|14
1737671760000|2025-01-23 22:36:00|438.02|435.32|438.01|435.31|438.04|435.34|438.01|435.31|7
1737671770000|2025-01-23 22:36:10|438|435.3|438.12|435.42|438.12|435.42|438|435.3|7
1737671780000|2025-01-23 22:36:20|438.16|435.46|438.06|435.36|438.23|435.53|438.06|435.36|13
1737671790000|2025-01-23 22:36:30|438.07|435.37|438.04|435.34|438.07|435.37|438.04|435.34|4
1737671800000|2025-01-23 22:36:40|438.03|435.33|438.24|435.54|438.26|435.56|438.03|435.33|8
1737671810000|2025-01-23 22:36:50|438.2|435.5|438.14|435.44|438.2|435.5|438.11|435.41|5
1737671820000|2025-01-23 22:37:00|438.15|435.45|438.2|435.5|438.2|435.5|438.14|435.44|7
1737671830000|2025-01-23 22:37:10|438.25|435.55|438.33|435.63|438.34|435.64|438.25|435.55|3
1737671840000|2025-01-23 22:37:20|438.29|435.59|438.29|435.59|438.29|435.59|438.29|435.59|1
1737671850000|2025-01-23 22:37:30|438.28|435.58|438.29|435.59|438.29|435.59|438.25|435.55|7
1737671860000|2025-01-23 22:37:40|438.33|435.63|438.44|435.74|438.44|435.74|438.33|435.63|9
1737671870000|2025-01-23 22:37:50|438.4|435.7|438.34|435.64|438.4|435.7|438.34|435.64|3
1737671880000|2025-01-23 22:38:00|438.33|435.63|438.38|435.68|438.38|435.68|438.31|435.61|6
1737671890000|2025-01-23 22:38:10|438.39|435.69|438.25|435.55|438.39|435.69|438.25|435.55|9
1737671900000|2025-01-23 22:38:20|438.21|435.51|438.35|435.65|438.35|435.65|438.12|435.42|9
1737671910000|2025-01-23 22:38:30|438.34|435.64|438.15|435.45|438.34|435.64|438.15|435.45|9
1737671920000|2025-01-23 22:38:40|438.17|435.47|438.1|435.4|438.17|435.47|438.1|435.4|4
1737671930000|2025-01-23 22:38:50|438.09|435.39|437.88|435.18|438.09|435.39|437.88|435.18|8
1737671940000|2025-01-23 22:39:00|437.87|435.17|437.98|435.28|437.98|435.28|437.87|435.17|7
1737671950000|2025-01-23 22:39:10|438.01|435.31|438.02|435.32|438.05|435.35|438.01|435.31|5
1737671960000|2025-01-23 22:39:20|438.01|435.31|437.96|435.26|438.01|435.31|437.96|435.26|5
1737671970000|2025-01-23 22:39:30|437.95|435.25|437.8|435.1|437.95|435.25|437.8|435.1|8
1737671980000|2025-01-23 22:39:40|437.79|435.09|437.67|434.97|437.79|435.09|437.66|434.96|7
1737671990000|2025-01-23 22:39:50|437.68|434.98|437.71|435.01|437.72|435.02|437.68|434.98|5
1737672000000|2025-01-23 22:40:00|437.79|435.09|438.12|435.42|438.12|435.42|437.76|435.06|16
1737672010000|2025-01-23 22:40:10|438.15|435.45|438.39|435.69|438.39|435.69|438.15|435.45|11
1737672020000|2025-01-23 22:40:20|438.42|435.72|438.46|435.76|438.48|435.78|438.42|435.72|7
1737672030000|2025-01-23 22:40:30|438.47|435.77|438.32|435.62|438.47|435.77|438.32|435.62|5
1737672040000|2025-01-23 22:40:40|438.33|435.63|438.23|435.53|438.33|435.63|438.23|435.53|11
1737672050000|2025-01-23 22:40:50|438.22|435.52|437.94|435.24|438.24|435.54|437.94|435.24|10
1737672060000|2025-01-23 22:41:00|437.83|435.13|437.71|435.01|437.83|435.13|437.59|434.89|13
1737672070000|2025-01-23 22:41:10|437.72|435.02|437.73|435.03|437.75|435.05|437.72|435.02|10
1737672080000|2025-01-23 22:41:20|437.69|434.99|437.51|434.81|437.69|434.99|437.51|434.81|10
1737672090000|2025-01-23 22:41:30|437.54|434.84|437.32|434.62|437.54|434.84|437.28|434.58|15
1737672100000|2025-01-23 22:41:40|437.31|434.61|437.02|434.32|437.32|434.62|437.02|434.32|14
1737672110000|2025-01-23 22:41:50|436.99|434.29|436.59|433.89|436.99|434.29|436.4|433.7|14
1737672120000|2025-01-23 22:42:00|436.6|433.9|436.66|433.96|436.73|434.03|436.59|433.89|10
1737672130000|2025-01-23 22:42:10|436.65|433.95|436.69|433.99|436.7|434|436.56|433.86|16
1737672140000|2025-01-23 22:42:20|436.72|434.02|436.61|433.91|436.75|434.05|436.61|433.91|11
1737672150000|2025-01-23 22:42:30|436.6|433.9|436.49|433.79|436.6|433.9|436.47|433.77|9
1737672160000|2025-01-23 22:42:40|436.48|433.78|436.45|433.75|436.48|433.78|436.45|433.75|4
1737672170000|2025-01-23 22:42:50|436.42|433.72|436.4|433.7|436.43|433.73|436.4|433.7|6
1737672180000|2025-01-23 22:43:00|436.36|433.66|436.32|433.62|436.36|433.66|436.31|433.61|3
1737672190000|2025-01-23 22:43:10|436.31|433.61|436.32|433.62|436.32|433.62|436.31|433.61|4
1737672200000|2025-01-23 22:43:20|436.31|433.61|436.31|433.61|436.32|433.62|436.25|433.55|11
1737672210000|2025-01-23 22:43:30|436.3|433.6|436.3|433.6|436.3|433.6|436.3|433.6|1
1737672220000|2025-01-23 22:43:40|436.12|433.42|436.19|433.49|436.2|433.5|436.12|433.42|4
1737672230000|2025-01-23 22:43:50|436.17|433.47|436.13|433.43|436.18|433.48|436.12|433.42|10
1737672240000|2025-01-23 22:44:00|436.12|433.42|436.44|433.74|436.44|433.74|436.12|433.42|13
1737672250000|2025-01-23 22:44:10|436.53|433.83|436.52|433.82|436.53|433.83|436.52|433.82|4
1737672260000|2025-01-23 22:44:20|436.53|433.83|436.55|433.85|436.56|433.86|436.53|433.83|7
1737672270000|2025-01-23 22:44:30|436.62|433.92|436.76|434.06|436.76|434.06|436.62|433.92|9
1737672280000|2025-01-23 22:44:40|436.77|434.07|436.81|434.11|436.81|434.11|436.77|434.07|5
1737672290000|2025-01-23 22:44:50|436.82|434.12|436.81|434.11|436.82|434.12|436.81|434.11|2
1737672300000|2025-01-23 22:45:00|436.82|434.12|436.82|434.12|436.88|434.18|436.81|434.11|7
1737672310000|2025-01-23 22:45:10|436.83|434.13|436.8|434.1|436.83|434.13|436.8|434.1|4
1737672320000|2025-01-23 22:45:20|436.87|434.17|436.8|434.1|436.87|434.17|436.8|434.1|8
1737672330000|2025-01-23 22:45:30|436.73|434.03|436.58|433.88|436.73|434.03|436.58|433.88|8
1737672340000|2025-01-23 22:45:40|436.57|433.87|436.5|433.8|436.57|433.87|436.5|433.8|7
1737672350000|2025-01-23 22:45:50|436.49|433.79|436.46|433.76|436.49|433.79|436.46|433.76|6
1737672360000|2025-01-23 22:46:00|436.45|433.75|436.35|433.65|436.45|433.75|436.35|433.65|13
1737672370000|2025-01-23 22:46:10|436.32|433.62|436.2|433.5|436.32|433.62|436.2|433.5|9
1737672380000|2025-01-23 22:46:20|436.19|433.49|436.17|433.47|436.19|433.49|436.13|433.43|9
1737672390000|2025-01-23 22:46:30|436.16|433.46|436.14|433.44|436.16|433.46|436.14|433.44|2
1737672400000|2025-01-23 22:46:40|436.13|433.43|436.13|433.43|436.13|433.43|436.13|433.43|1
1737672410000|2025-01-23 22:46:50|436.12|433.42|436.01|433.31|436.12|433.42|436.01|433.31|9
1737672420000|2025-01-23 22:47:00|436.02|433.32|436.1|433.4|436.1|433.4|436.02|433.32|6
1737672430000|2025-01-23 22:47:10|436.09|433.39|436.18|433.48|436.19|433.49|436.09|433.39|6
1737672440000|2025-01-23 22:47:20|436.17|433.47|436.25|433.55|436.27|433.57|436.17|433.47|8
1737672450000|2025-01-23 22:47:30|436.24|433.54|436.28|433.58|436.28|433.58|436.23|433.53|4
1737672470000|2025-01-23 22:47:50|436.31|433.61|436.95|434.25|436.98|434.28|436.31|433.61|13
1737672480000|2025-01-23 22:48:00|436.96|434.26|436.97|434.27|436.97|434.27|436.95|434.25|7
1737672490000|2025-01-23 22:48:10|436.98|434.28|436.85|434.15|436.98|434.28|436.85|434.15|7
1737672500000|2025-01-23 22:48:20|436.86|434.16|436.9|434.2|436.9|434.2|436.85|434.15|7
1737672510000|2025-01-23 22:48:30|436.91|434.21|437.02|434.32|437.02|434.32|436.91|434.21|4
1737672520000|2025-01-23 22:48:40|437.03|434.33|437.05|434.35|437.05|434.35|437.03|434.33|3
1737672530000|2025-01-23 22:48:50|437.06|434.36|436.99|434.29|437.07|434.37|436.98|434.28|4
1737672540000|2025-01-23 22:49:00|437|434.3|437.02|434.32|437.02|434.32|437|434.3|5
1737672550000|2025-01-23 22:49:10|437.03|434.33|437.05|434.35|437.1|434.4|437.03|434.33|7
1737672560000|2025-01-23 22:49:20|437.06|434.36|437.03|434.33|437.07|434.37|437.02|434.32|4
1737672570000|2025-01-23 22:49:30|437.04|434.34|437.04|434.34|437.07|434.37|437.02|434.32|7
1737672580000|2025-01-23 22:49:40|437.05|434.35|437.03|434.33|437.06|434.36|437.02|434.32|4
1737672590000|2025-01-23 22:49:50|437.04|434.34|437.15|434.45|437.15|434.45|437.03|434.33|6
1737672600000|2025-01-23 22:50:00|437.09|434.39|437.09|434.39|437.09|434.39|437.08|434.38|3
1737672610000|2025-01-23 22:50:10|437.16|434.46|437.17|434.47|437.17|434.47|437.16|434.46|2
1737672620000|2025-01-23 22:50:20|437.21|434.51|437.23|434.53|437.23|434.53|437.21|434.51|3
1737672630000|2025-01-23 22:50:30|437.24|434.54|437.25|434.55|437.25|434.55|437.24|434.54|4
1737672640000|2025-01-23 22:50:40|437.26|434.56|437.29|434.59|437.29|434.59|437.26|434.56|6
1737672650000|2025-01-23 22:50:50|437.28|434.58|437.22|434.52|437.28|434.58|437.22|434.52|4
1737672660000|2025-01-23 22:51:00|437.21|434.51|437.13|434.43|437.21|434.51|437.13|434.43|3
1737672670000|2025-01-23 22:51:10|437.14|434.44|437.18|434.48|437.18|434.48|437.14|434.44|5
1737672680000|2025-01-23 22:51:20|437.19|434.49|437|434.3|437.19|434.49|436.98|434.28|10
1737672690000|2025-01-23 22:51:30|436.99|434.29|436.89|434.19|436.99|434.29|436.88|434.18|7
1737672700000|2025-01-23 22:51:40|436.88|434.18|436.87|434.17|436.88|434.18|436.87|434.17|2
1737672710000|2025-01-23 22:51:50|436.86|434.16|436.78|434.08|436.86|434.16|436.78|434.08|2
1737672720000|2025-01-23 22:52:00|436.85|434.15|436.93|434.23|436.93|434.23|436.83|434.13|8
1737672730000|2025-01-23 22:52:10|436.92|434.22|436.97|434.27|436.97|434.27|436.92|434.22|3
1737672740000|2025-01-23 22:52:20|436.96|434.26|436.94|434.24|436.96|434.26|436.94|434.24|3
1737672750000|2025-01-23 22:52:30|436.93|434.23|436.85|434.15|436.93|434.23|436.85|434.15|2
1737672760000|2025-01-23 22:52:40|436.86|434.16|436.8|434.1|436.88|434.18|436.79|434.09|5
1737672770000|2025-01-23 22:52:50|436.81|434.11|437.09|434.39|437.09|434.39|436.81|434.11|7
1737672780000|2025-01-23 22:53:00|437.13|434.43|437.17|434.47|437.17|434.47|437.13|434.43|5
1737672790000|2025-01-23 22:53:10|437.18|434.48|437.22|434.52|437.22|434.52|437.18|434.48|5
1737672800000|2025-01-23 22:53:20|437.23|434.53|437.19|434.49|437.23|434.53|437.18|434.48|4
1737672810000|2025-01-23 22:53:30|437.15|434.45|437.16|434.46|437.16|434.46|437.15|434.45|2
1737672820000|2025-01-23 22:53:40|437.17|434.47|437.18|434.48|437.18|434.48|437.17|434.47|2
1737672830000|2025-01-23 22:53:50|437.17|434.47|437.15|434.45|437.17|434.47|437.15|434.45|3
1737672840000|2025-01-23 22:54:00|437.14|434.44|437.17|434.47|437.19|434.49|437.11|434.41|8
1737672850000|2025-01-23 22:54:10|437.16|434.46|437.25|434.55|437.25|434.55|437.14|434.44|9
1737672860000|2025-01-23 22:54:20|437.26|434.56|437.28|434.58|437.28|434.58|437.25|434.55|5
1737672870000|2025-01-23 22:54:30|437.29|434.59|437.13|434.43|437.29|434.59|437.13|434.43|8
1737672880000|2025-01-23 22:54:40|437.14|434.44|437.07|434.37|437.14|434.44|437.07|434.37|3
1737672890000|2025-01-23 22:54:50|437.06|434.36|436.84|434.14|437.06|434.36|436.84|434.14|17
1737672900000|2025-01-23 22:55:00|436.83|434.13|436.57|433.87|436.83|434.13|436.57|433.87|18
1737672910000|2025-01-23 22:55:10|436.56|433.86|436.41|433.71|436.56|433.86|436.41|433.71|14
1737672920000|2025-01-23 22:55:20|436.39|433.69|436.46|433.76|436.51|433.81|436.35|433.65|13
1737672930000|2025-01-23 22:55:30|436.45|433.75|436.85|434.15|436.85|434.15|436.45|433.75|13
1737672940000|2025-01-23 22:55:40|436.86|434.16|436.91|434.21|436.95|434.25|436.84|434.14|11
1737672950000|2025-01-23 22:55:50|437.02|434.32|437.22|434.52|437.22|434.52|437.02|434.32|8
1737672960000|2025-01-23 22:56:00|437.23|434.53|437.64|434.94|437.64|434.94|437.22|434.52|13
1737672970000|2025-01-23 22:56:10|437.65|434.95|437.64|434.94|437.65|434.95|437.64|434.94|8
1737672980000|2025-01-23 22:56:20|437.63|434.93|437.55|434.85|437.64|434.94|437.55|434.85|7
1737672990000|2025-01-23 22:56:30|437.54|434.84|436.69|433.99|437.54|434.84|436.55|433.85|6
1737673000000|2025-01-23 22:56:40|436.5|433.8|436.34|433.64|436.54|433.84|436.34|433.64|13
1737673010000|2025-01-23 22:56:50|436.33|433.63|436.48|433.78|436.48|433.78|436.27|433.57|14
1737673020000|2025-01-23 22:57:00|436.49|433.79|436.61|433.91|436.61|433.91|436.49|433.79|8
1737673030000|2025-01-23 22:57:10|436.68|433.98|436.76|434.06|436.78|434.08|436.68|433.98|5
1737673040000|2025-01-23 22:57:20|436.85|434.15|436.97|434.27|436.97|434.27|436.82|434.12|8
1737673050000|2025-01-23 22:57:30|436.92|434.22|436.85|434.15|436.92|434.22|436.85|434.15|9
1737673060000|2025-01-23 22:57:40|436.84|434.14|436.81|434.11|436.84|434.14|436.81|434.11|4
1737673070000|2025-01-23 22:57:50|436.8|434.1|436.83|434.13|436.83|434.13|436.8|434.1|4
1737673080000|2025-01-23 22:58:00|436.85|434.15|437.11|434.41|437.11|434.41|436.85|434.15|7
1737673090000|2025-01-23 22:58:10|437.17|434.47|437.18|434.48|437.18|434.48|437.15|434.45|8
1737673100000|2025-01-23 22:58:20|437.17|434.47|437.17|434.47|437.17|434.47|437.17|434.47|1
1737673110000|2025-01-23 22:58:30|437.16|434.46|437.06|434.36|437.16|434.46|437.04|434.34|5
1737673120000|2025-01-23 22:58:40|437.07|434.37|437.21|434.51|437.23|434.53|437.06|434.36|7
1737673130000|2025-01-23 22:58:50|437.23|434.53|437.48|434.78|437.48|434.78|437.23|434.53|11
1737673140000|2025-01-23 22:59:00|437.49|434.79|437.56|434.86|437.56|434.86|437.49|434.79|4
1737673150000|2025-01-23 22:59:10|437.59|434.89|437.76|435.06|437.76|435.06|437.59|434.89|12
1737673160000|2025-01-23 22:59:20|437.77|435.07|437.77|435.07|437.78|435.08|437.77|435.07|3
1737673170000|2025-01-23 22:59:30|437.81|435.11|437.73|435.03|437.81|435.11|437.73|435.03|4
1737673180000|2025-01-23 22:59:40|437.72|435.02|437.48|434.78|437.72|435.02|437.48|434.78|15
1737673190000|2025-01-23 22:59:50|437.45|434.75|437.63|434.93|437.63|434.93|437.31|434.61|15
1737673200000|2025-01-23 23:00:00|437.64|434.94|437.68|434.98|437.78|435.08|437.64|434.94|9
1737673210000|2025-01-23 23:00:10|437.67|434.97|437.38|434.68|437.68|434.98|437.35|434.65|15
1737673220000|2025-01-23 23:00:20|437.34|434.64|437.11|434.41|437.35|434.65|437.11|434.41|12
1737673230000|2025-01-23 23:00:30|437.1|434.4|437.31|434.61|437.31|434.61|437.1|434.4|9
1737673240000|2025-01-23 23:00:40|437.3|434.6|437.47|434.77|437.47|434.77|437.3|434.6|6
1737673250000|2025-01-23 23:00:50|437.44|434.74|437.42|434.72|437.44|434.74|437.42|434.72|3
1737673260000|2025-01-23 23:01:00|437.44|434.74|437.63|434.93|437.75|435.05|437.44|434.74|16
1737673270000|2025-01-23 23:01:10|437.62|434.92|437.92|435.22|437.98|435.28|437.62|434.92|20
1737673280000|2025-01-23 23:01:20|437.91|435.21|437.55|434.85|437.97|435.27|437.55|434.85|14
1737673290000|2025-01-23 23:01:30|437.6|434.9|437.52|434.82|437.62|434.92|437.5|434.8|12
1737673300000|2025-01-23 23:01:40|437.53|434.83|437.47|434.77|437.55|434.85|437.47|434.77|8
1737673310000|2025-01-23 23:01:50|437.48|434.78|437.25|434.55|437.48|434.78|437.25|434.55|11
1737673320000|2025-01-23 23:02:00|437.16|434.46|436.97|434.27|437.16|434.46|436.97|434.27|11
1737673330000|2025-01-23 23:02:10|437.13|434.43|437.07|434.37|437.18|434.48|437|434.3|16
1737673340000|2025-01-23 23:02:20|437.08|434.38|437.07|434.37|437.09|434.39|437.06|434.36|4
1737673350000|2025-01-23 23:02:30|437.05|434.35|436.91|434.21|437.05|434.35|436.9|434.2|9
1737673360000|2025-01-23 23:02:40|436.72|434.02|436.7|434|436.89|434.19|436.69|433.99|11
1737673370000|2025-01-23 23:02:50|436.73|434.03|436.95|434.25|436.98|434.28|436.73|434.03|9
1737673380000|2025-01-23 23:03:00|436.94|434.24|436.93|434.23|437.11|434.41|436.9|434.2|10
1737673390000|2025-01-23 23:03:10|436.92|434.22|436.93|434.23|436.96|434.26|436.86|434.16|10
1737673400000|2025-01-23 23:03:20|436.9|434.2|436.82|434.12|436.9|434.2|436.82|434.12|6
1737673410000|2025-01-23 23:03:30|436.81|434.11|436.67|433.97|436.81|434.11|436.67|433.97|5
1737673420000|2025-01-23 23:03:40|436.65|433.95|436.49|433.79|436.65|433.95|436.49|433.79|7
1737673430000|2025-01-23 23:03:50|436.37|433.67|436.31|433.61|436.41|433.71|436.31|433.61|8
1737673440000|2025-01-23 23:04:00|436.32|433.62|436.32|433.62|436.32|433.62|436.32|433.62|1
1737673450000|2025-01-23 23:04:10|436.31|433.61|436.02|433.32|436.31|433.61|436.02|433.32|11
1737673460000|2025-01-23 23:04:20|436.01|433.31|436.65|433.95|436.72|434.02|436.01|433.31|16
1737673470000|2025-01-23 23:04:30|436.69|433.99|436.73|434.03|436.75|434.05|436.58|433.88|16
1737673480000|2025-01-23 23:04:40|436.71|434.01|436.74|434.04|436.82|434.12|436.7|434|10
1737673490000|2025-01-23 23:04:50|436.73|434.03|436.84|434.14|436.84|434.14|436.71|434.01|7
1737673500000|2025-01-23 23:05:00|437.03|434.33|437.25|434.55|437.44|434.74|436.93|434.23|17
1737673510000|2025-01-23 23:05:10|437.22|434.52|437.51|434.81|437.55|434.85|437.22|434.52|14
1737673520000|2025-01-23 23:05:20|437.59|434.89|437.35|434.65|437.59|434.89|437.35|434.65|9
1737673530000|2025-01-23 23:05:30|437.36|434.66|437.24|434.54|437.36|434.66|437.24|434.54|10
1737673540000|2025-01-23 23:05:40|437.25|434.55|437.19|434.49|437.25|434.55|437.18|434.48|5
1737673550000|2025-01-23 23:05:50|437.18|434.48|437.38|434.68|437.38|434.68|437.17|434.47|11
1737673560000|2025-01-23 23:06:00|437.37|434.67|437.48|434.78|437.48|434.78|437.18|434.48|16
1737673570000|2025-01-23 23:06:10|437.43|434.73|437.25|434.55|437.43|434.73|437.23|434.53|7
1737673580000|2025-01-23 23:06:20|437.24|434.54|437.41|434.71|437.41|434.71|437.24|434.54|8
1737673590000|2025-01-23 23:06:30|437.44|434.74|437.38|434.68|437.44|434.74|437.32|434.62|11
1737673600000|2025-01-23 23:06:40|437.34|434.64|437.37|434.67|437.41|434.71|437.34|434.64|4
1737673610000|2025-01-23 23:06:50|437.33|434.63|437.21|434.51|437.34|434.64|437.2|434.5|13
1737673620000|2025-01-23 23:07:00|437.22|434.52|437.46|434.76|437.46|434.76|437.21|434.51|15
1737673630000|2025-01-23 23:07:10|437.4|434.7|437.11|434.41|437.4|434.7|437.11|434.41|13
1737673640000|2025-01-23 23:07:20|437|434.3|436.97|434.27|437|434.3|436.97|434.27|2
1737590400000|2025-01-23 00:00:00|436.5|433.8|436.45|433.75|436.5|433.8|436.44|433.74|8
1737590410000|2025-01-23 00:00:10|436.5|433.8|436.6|433.9|436.6|433.9|436.5|433.8|10
1737590420000|2025-01-23 00:00:20|436.58|433.88|436.77|434.07|436.77|434.07|436.39|433.69|19
1737590430000|2025-01-23 00:00:30|436.78|434.08|436.67|433.97|436.78|434.08|436.65|433.95|8
1737590440000|2025-01-23 00:00:40|436.78|434.08|436.52|433.82|436.78|434.08|436.51|433.81|7
1737590450000|2025-01-23 00:00:50|436.54|433.84|436.57|433.87|436.6|433.9|436.54|433.84|5
1737590460000|2025-01-23 00:01:00|436.65|433.95|436.43|433.73|436.7|434|436.43|433.73|14
1737590470000|2025-01-23 00:01:10|436.46|433.76|436.4|433.7|436.46|433.76|436.4|433.7|8
1737590480000|2025-01-23 00:01:20|436.41|433.71|436.5|433.8|436.51|433.81|436.41|433.71|7
1737590490000|2025-01-23 00:01:30|436.48|433.78|436.37|433.67|436.48|433.78|436.37|433.67|5
1737590500000|2025-01-23 00:01:40|436.33|433.63|436.42|433.72|436.42|433.72|436.33|433.63|8
1737590510000|2025-01-23 00:01:50|436.43|433.73|436.72|434.02|436.72|434.02|436.43|433.73|8
1737590520000|2025-01-23 00:02:00|436.7|434|436.7|434|436.7|434|436.7|434|1
1737590530000|2025-01-23 00:02:10|436.69|433.99|436.67|433.97|436.69|433.99|436.67|433.97|8
1737590540000|2025-01-23 00:02:20|436.69|433.99|436.8|434.1|436.8|434.1|436.69|433.99|10
1737590550000|2025-01-23 00:02:30|436.81|434.11|436.78|434.08|436.84|434.14|436.77|434.07|7
1737590560000|2025-01-23 00:02:40|436.79|434.09|436.73|434.03|436.86|434.16|436.73|434.03|13
1737590570000|2025-01-23 00:02:50|436.8|434.1|436.46|433.76|436.8|434.1|436.45|433.75|11
1737590580000|2025-01-23 00:03:00|436.44|433.74|436.44|433.74|436.48|433.78|436.43|433.73|7
1737590590000|2025-01-23 00:03:10|436.4|433.7|436.26|433.56|436.45|433.75|436.26|433.56|9
1737590600000|2025-01-23 00:03:20|436.27|433.57|436.33|433.63|436.33|433.63|436.27|433.57|4
1737590610000|2025-01-23 00:03:30|436.31|433.61|436.12|433.42|436.32|433.62|436.12|433.42|11
1737590620000|2025-01-23 00:03:40|436.13|433.43|436.13|433.43|436.13|433.43|436.13|433.43|1
1737590630000|2025-01-23 00:03:50|436.15|433.45|436.11|433.41|436.15|433.45|436.11|433.41|2
1737590650000|2025-01-23 00:04:10|436.09|433.39|436.23|433.53|436.25|433.55|436.09|433.39|9
1737590660000|2025-01-23 00:04:20|436.24|433.54|436.41|433.71|436.43|433.73|436.24|433.54|8
1737590670000|2025-01-23 00:04:30|436.46|433.76|436.41|433.71|436.49|433.79|436.41|433.71|9
1737590680000|2025-01-23 00:04:40|436.36|433.66|436.32|433.62|436.36|433.66|436.3|433.6|4
1737590690000|2025-01-23 00:04:50|436.29|433.59|436.34|433.64|436.45|433.75|436.27|433.57|8
1737590700000|2025-01-23 00:05:00|436.38|433.68|436.62|433.92|436.63|433.93|436.38|433.68|15
1737590710000|2025-01-23 00:05:10|436.58|433.88|436.59|433.89|436.59|433.89|436.54|433.84|7
1737590720000|2025-01-23 00:05:20|436.6|433.9|436.6|433.9|436.6|433.9|436.58|433.88|7
1737590730000|2025-01-23 00:05:30|436.61|433.91|436.62|433.92|436.62|433.92|436.61|433.91|2
1737590740000|2025-01-23 00:05:40|436.69|433.99|436.72|434.02|436.72|434.02|436.67|433.97|9
1737590750000|2025-01-23 00:05:50|436.73|434.03|436.72|434.02|436.8|434.1|436.71|434.01|11
1737590760000|2025-01-23 00:06:00|436.75|434.05|436.66|433.96|436.76|434.06|436.62|433.92|9
1737590770000|2025-01-23 00:06:10|436.67|433.97|436.84|434.14|436.84|434.14|436.67|433.97|10
1737590780000|2025-01-23 00:06:20|436.85|434.15|436.92|434.22|436.92|434.22|436.85|434.15|9
1737590790000|2025-01-23 00:06:30|436.91|434.21|436.87|434.17|436.91|434.21|436.75|434.05|9
1737590800000|2025-01-23 00:06:40|436.88|434.18|436.98|434.28|436.98|434.28|436.88|434.18|7
1737590810000|2025-01-23 00:06:50|436.99|434.29|436.92|434.22|436.99|434.29|436.87|434.17|13
1737590820000|2025-01-23 00:07:00|436.93|434.23|436.98|434.28|436.98|434.28|436.91|434.21|9
1737590830000|2025-01-23 00:07:10|437.07|434.37|437.35|434.65|437.37|434.67|437.07|434.37|11
1737590840000|2025-01-23 00:07:20|437.34|434.64|437.35|434.65|437.35|434.65|437.27|434.57|6
1737590850000|2025-01-23 00:07:30|437.33|434.63|437.38|434.68|437.38|434.68|437.31|434.61|13
1737590860000|2025-01-23 00:07:40|437.39|434.69|437.42|434.72|437.42|434.72|437.39|434.69|4
1737590870000|2025-01-23 00:07:50|437.43|434.73|437.43|434.73|437.43|434.73|437.43|434.73|1
1737590880000|2025-01-23 00:08:00|437.44|434.74|437.43|434.73|437.44|434.74|437.42|434.72|7
1737590890000|2025-01-23 00:08:10|437.42|434.72|437.4|434.7|437.42|434.72|437.36|434.66|6
1737590900000|2025-01-23 00:08:20|437.41|434.71|437.42|434.72|437.42|434.72|437.41|434.71|2
1737590910000|2025-01-23 00:08:30|437.43|434.73|437.43|434.73|437.44|434.74|437.43|434.73|5
1737590920000|2025-01-23 00:08:40|437.42|434.72|437.3|434.6|437.42|434.72|437.1|434.4|11
1737590940000|2025-01-23 00:09:00|437.31|434.61|437.3|434.6|437.31|434.61|437.3|434.6|4
1737590950000|2025-01-23 00:09:10|437.29|434.59|437.1|434.4|437.29|434.59|437.1|434.4|5
1737590960000|2025-01-23 00:09:20|437.13|434.43|437.04|434.34|437.14|434.44|437.04|434.34|5
1737590970000|2025-01-23 00:09:30|437.02|434.32|436.87|434.17|437.04|434.34|436.87|434.17|8
1737590980000|2025-01-23 00:09:40|436.93|434.23|436.71|434.01|436.93|434.23|436.69|433.99|9
1737590990000|2025-01-23 00:09:50|436.68|433.98|436.59|433.89|436.68|433.98|436.59|433.89|2
1737591000000|2025-01-23 00:10:00|436.56|433.86|436.26|433.56|436.56|433.86|436.25|433.55|10
1737591010000|2025-01-23 00:10:10|436.27|433.57|436.22|433.52|436.27|433.57|436.21|433.51|8
1737591020000|2025-01-23 00:10:20|436.25|433.55|436.6|433.9|436.6|433.9|436.25|433.55|9
1737591030000|2025-01-23 00:10:30|436.59|433.89|436.62|433.92|436.62|433.92|436.59|433.89|4
1737591040000|2025-01-23 00:10:40|436.63|433.93|436.6|433.9|436.63|433.93|436.59|433.89|9
1737591050000|2025-01-23 00:10:50|436.61|433.91|436.92|434.22|436.93|434.23|436.61|433.91|16
1737591060000|2025-01-23 00:11:00|436.89|434.19|437.05|434.35|437.05|434.35|436.89|434.19|10
1737591070000|2025-01-23 00:11:10|437.06|434.36|437.14|434.44|437.14|434.44|437.06|434.36|7
1737591080000|2025-01-23 00:11:20|437.15|434.45|437.12|434.42|437.15|434.45|437.11|434.41|6
1737591090000|2025-01-23 00:11:30|437.11|434.41|437.1|434.4|437.11|434.41|437.1|434.4|2
1737591100000|2025-01-23 00:11:40|437.05|434.35|436.97|434.27|437.05|434.35|436.94|434.24|12
1737591110000|2025-01-23 00:11:50|436.99|434.29|437.17|434.47|437.17|434.47|436.99|434.29|6
1737591120000|2025-01-23 00:12:00|437.15|434.45|437.15|434.45|437.16|434.46|437.15|434.45|3
1737591130000|2025-01-23 00:12:10|437.16|434.46|437.22|434.52|437.22|434.52|437.16|434.46|10
1737591140000|2025-01-23 00:12:20|437.23|434.53|437.24|434.54|437.26|434.56|437.23|434.53|5
1737591150000|2025-01-23 00:12:30|437.25|434.55|437.26|434.56|437.26|434.56|437.23|434.53|5
1737591160000|2025-01-23 00:12:40|437.27|434.57|437.24|434.54|437.28|434.58|437.21|434.51|8
1737591170000|2025-01-23 00:12:50|437.23|434.53|437.24|434.54|437.24|434.54|437.22|434.52|4
1737591180000|2025-01-23 00:13:00|437.23|434.53|437.26|434.56|437.26|434.56|437.21|434.51|6
1737591190000|2025-01-23 00:13:10|437.27|434.57|437.35|434.65|437.35|434.65|437.27|434.57|9
1737591200000|2025-01-23 00:13:20|437.32|434.62|437.28|434.58|437.32|434.62|437.25|434.55|7
1737591210000|2025-01-23 00:13:30|437.29|434.59|437.29|434.59|437.29|434.59|437.29|434.59|1
1737591220000|2025-01-23 00:13:40|437.28|434.58|437.15|434.45|437.28|434.58|437.14|434.44|7
1737591230000|2025-01-23 00:13:50|437.14|434.44|437.11|434.41|437.15|434.45|437.11|434.41|3
1737591250000|2025-01-23 00:14:10|437.04|434.34|437.07|434.37|437.07|434.37|437.04|434.34|2
1737591260000|2025-01-23 00:14:20|437.08|434.38|437.14|434.44|437.14|434.44|437.07|434.37|8
1737591270000|2025-01-23 00:14:30|437.15|434.45|437.13|434.43|437.17|434.47|437.1|434.4|5
1737591280000|2025-01-23 00:14:40|437.11|434.41|437.04|434.34|437.11|434.41|437.02|434.32|8
1737591290000|2025-01-23 00:14:50|437.05|434.35|437.08|434.38|437.08|434.38|437.05|434.35|4
1737591300000|2025-01-23 00:15:00|437.12|434.42|437.05|434.35|437.12|434.42|437.05|434.35|5
1737591310000|2025-01-23 00:15:10|436.99|434.29|436.89|434.19|436.99|434.29|436.89|434.19|3
1737591320000|2025-01-23 00:15:20|436.81|434.11|436.73|434.03|436.82|434.12|436.67|433.97|14
1737591330000|2025-01-23 00:15:30|436.76|434.06|437.18|434.48|437.18|434.48|436.76|434.06|13
1737591340000|2025-01-23 00:15:40|437.24|434.54|437.23|434.53|437.24|434.54|437.23|434.53|2
1737591350000|2025-01-23 00:15:50|437.24|434.54|437.24|434.54|437.28|434.58|437.23|434.53|9
1737591360000|2025-01-23 00:16:00|437.16|434.46|437.03|434.33|437.16|434.46|437.03|434.33|10
1737591370000|2025-01-23 00:16:10|437.02|434.32|437|434.3|437.02|434.32|437|434.3|4
1737591380000|2025-01-23 00:16:20|436.99|434.29|436.87|434.17|436.99|434.29|436.87|434.17|6
1737591390000|2025-01-23 00:16:30|436.84|434.14|436.84|434.14|436.84|434.14|436.84|434.14|1
1737591400000|2025-01-23 00:16:40|436.85|434.15|436.92|434.22|436.93|434.23|436.85|434.15|6
1737591410000|2025-01-23 00:16:50|436.96|434.26|437.23|434.53|437.23|434.53|436.96|434.26|14
1737591420000|2025-01-23 00:17:00|437.24|434.54|437.16|434.46|437.25|434.55|437.07|434.37|16
1737591430000|2025-01-23 00:17:10|437.14|434.44|437.12|434.42|437.22|434.52|437.1|434.4|14
1737591440000|2025-01-23 00:17:20|437.11|434.41|437.03|434.33|437.11|434.41|436.98|434.28|11
1737591450000|2025-01-23 00:17:30|437.05|434.35|437.18|434.48|437.3|434.6|437.05|434.35|21
1737591460000|2025-01-23 00:17:40|437.14|434.44|437.05|434.35|437.15|434.45|437.05|434.35|9
1737591470000|2025-01-23 00:17:50|437.06|434.36|436.96|434.26|437.06|434.36|436.94|434.24|11
1737591480000|2025-01-23 00:18:00|436.95|434.25|436.97|434.27|436.97|434.27|436.86|434.16|12
1737591490000|2025-01-23 00:18:10|436.98|434.28|436.69|433.99|436.98|434.28|436.69|433.99|11
1737591500000|2025-01-23 00:18:20|436.7|434|436.63|433.93|436.7|434|436.61|433.91|16
1737591510000|2025-01-23 00:18:30|436.64|433.94|436.42|433.72|436.64|433.94|436.42|433.72|9
1737591520000|2025-01-23 00:18:40|436.41|433.71|436.47|433.77|436.47|433.77|436.39|433.69|12
1737591530000|2025-01-23 00:18:50|436.48|433.78|436.72|434.02|436.72|434.02|436.48|433.78|12
1737591540000|2025-01-23 00:19:00|436.73|434.03|436.72|434.02|436.78|434.08|436.7|434|17
1737591550000|2025-01-23 00:19:10|436.73|434.03|436.94|434.24|436.94|434.24|436.73|434.03|14
1737591560000|2025-01-23 00:19:20|436.95|434.25|436.96|434.26|436.96|434.26|436.95|434.25|2
1737591570000|2025-01-23 00:19:30|436.93|434.23|436.92|434.22|436.94|434.24|436.92|434.22|4
1737591580000|2025-01-23 00:19:40|436.82|434.12|436.96|434.26|436.96|434.26|436.81|434.11|6
1737591590000|2025-01-23 00:19:50|436.97|434.27|436.97|434.27|436.98|434.28|436.97|434.27|3
1737591600000|2025-01-23 00:20:00|436.93|434.23|436.86|434.16|436.94|434.24|436.76|434.06|9
1737591610000|2025-01-23 00:20:10|436.85|434.15|436.56|433.86|436.85|434.15|436.56|433.86|12
1737591620000|2025-01-23 00:20:20|436.57|433.87|436.65|433.95|436.72|434.02|436.55|433.85|12
1737591630000|2025-01-23 00:20:30|436.64|433.94|436.69|433.99|436.69|433.99|436.64|433.94|9
1737591640000|2025-01-23 00:20:40|436.7|434|436.62|433.92|436.7|434|436.6|433.9|4
1737591650000|2025-01-23 00:20:50|436.61|433.91|436.5|433.8|436.61|433.91|436.5|433.8|6
1737591660000|2025-01-23 00:21:00|436.48|433.78|436.47|433.77|436.48|433.78|436.43|433.73|8
1737591670000|2025-01-23 00:21:10|436.46|433.76|436.38|433.68|436.46|433.76|436.38|433.68|8
1737591680000|2025-01-23 00:21:20|436.34|433.64|436.33|433.63|436.34|433.64|436.31|433.61|6
1737591690000|2025-01-23 00:21:30|436.34|433.64|436.69|433.99|436.75|434.05|436.34|433.64|10
1737591700000|2025-01-23 00:21:40|436.7|434|436.82|434.12|436.82|434.12|436.7|434|8
1737591710000|2025-01-23 00:21:50|436.83|434.13|436.93|434.23|436.93|434.23|436.83|434.13|4
1737591720000|2025-01-23 00:22:00|436.89|434.19|436.82|434.12|436.89|434.19|436.81|434.11|9
1737591730000|2025-01-23 00:22:10|436.81|434.11|436.91|434.21|436.91|434.21|436.8|434.1|12
1737591740000|2025-01-23 00:22:20|436.92|434.22|437.04|434.34|437.04|434.34|436.92|434.22|4
1737591750000|2025-01-23 00:22:30|437.05|434.35|437.06|434.36|437.06|434.36|437.05|434.35|4
1737591760000|2025-01-23 00:22:40|437.02|434.32|436.77|434.07|437.02|434.32|436.77|434.07|13
1737591770000|2025-01-23 00:22:50|436.78|434.08|436.77|434.07|436.78|434.08|436.77|434.07|2
1737591780000|2025-01-23 00:23:00|436.78|434.08|436.59|433.89|436.78|434.08|436.59|433.89|10
1737591790000|2025-01-23 00:23:10|436.58|433.88|436.5|433.8|436.58|433.88|436.5|433.8|10
1737591800000|2025-01-23 00:23:20|436.49|433.79|436.4|433.7|436.49|433.79|436.29|433.59|13
1737591810000|2025-01-23 00:23:30|436.43|433.73|436.75|434.05|436.75|434.05|436.43|433.73|13
1737591820000|2025-01-23 00:23:40|436.76|434.06|436.95|434.25|436.95|434.25|436.76|434.06|10
1737591830000|2025-01-23 00:23:50|436.96|434.26|436.96|434.26|436.96|434.26|436.95|434.25|3
1737591840000|2025-01-23 00:24:00|436.95|434.25|436.9|434.2|436.95|434.25|436.89|434.19|8
1737591850000|2025-01-23 00:24:10|436.87|434.17|436.55|433.85|436.87|434.17|436.55|433.85|17
1737591860000|2025-01-23 00:24:20|436.54|433.84|436.47|433.77|436.54|433.84|436.47|433.77|10
1737591870000|2025-01-23 00:24:30|436.48|433.78|436.45|433.75|436.52|433.82|436.45|433.75|8
1737591880000|2025-01-23 00:24:40|436.46|433.76|436.52|433.82|436.52|433.82|436.46|433.76|7
1737591890000|2025-01-23 00:24:50|436.53|433.83|436.55|433.85|436.56|433.86|436.48|433.78|8
1737591900000|2025-01-23 00:25:00|436.57|433.87|436.6|433.9|436.67|433.97|436.57|433.87|9
1737591910000|2025-01-23 00:25:10|436.61|433.91|436.61|433.91|436.61|433.91|436.61|433.91|1
1737591920000|2025-01-23 00:25:20|436.62|433.92|436.58|433.88|436.63|433.93|436.58|433.88|7
1737591930000|2025-01-23 00:25:30|436.57|433.87|436.46|433.76|436.57|433.87|436.46|433.76|5
1737591940000|2025-01-23 00:25:40|436.47|433.77|436.62|433.92|436.62|433.92|436.47|433.77|9
1737591950000|2025-01-23 00:25:50|436.63|433.93|436.57|433.87|436.63|433.93|436.57|433.87|10
1737591960000|2025-01-23 00:26:00|436.56|433.86|436.56|433.86|436.57|433.87|436.56|433.86|3
1737591970000|2025-01-23 00:26:10|436.57|433.87|436.21|433.51|436.57|433.87|436.09|433.39|16
1737591980000|2025-01-23 00:26:20|436.2|433.5|436.3|433.6|436.33|433.63|436.2|433.5|9
1737591990000|2025-01-23 00:26:30|436.31|433.61|436.31|433.61|436.31|433.61|436.31|433.61|1
1737592000000|2025-01-23 00:26:40|436.32|433.62|436.31|433.61|436.32|433.62|436.31|433.61|2
1737592010000|2025-01-23 00:26:50|436.32|433.62|436.35|433.65|436.35|433.65|436.31|433.61|6
1737592020000|2025-01-23 00:27:00|436.32|433.62|436.42|433.72|436.46|433.76|436.32|433.62|9
1737592030000|2025-01-23 00:27:10|436.34|433.64|436.44|433.74|436.44|433.74|436.34|433.64|6
1737592040000|2025-01-23 00:27:20|436.45|433.75|436.51|433.81|436.52|433.82|436.45|433.75|6
1737592050000|2025-01-23 00:27:30|436.6|433.9|436.46|433.76|436.63|433.93|436.46|433.76|7
1737592060000|2025-01-23 00:27:40|436.5|433.8|436.53|433.83|436.53|433.83|436.5|433.8|4
1737592070000|2025-01-23 00:27:50|436.49|433.79|436.5|433.8|436.51|433.81|436.49|433.79|4
1737592080000|2025-01-23 00:28:00|436.51|433.81|436.6|433.9|436.63|433.93|436.51|433.81|6
1737592090000|2025-01-23 00:28:10|436.61|433.91|436.6|433.9|436.62|433.92|436.6|433.9|3
1737592100000|2025-01-23 00:28:20|436.61|433.91|436.64|433.94|436.65|433.95|436.61|433.91|5
1737592110000|2025-01-23 00:28:30|436.65|433.95|436.66|433.96|436.67|433.97|436.63|433.93|5
1737592120000|2025-01-23 00:28:40|436.63|433.93|436.63|433.93|436.63|433.93|436.63|433.93|1
1737592130000|2025-01-23 00:28:50|436.53|433.83|436.5|433.8|436.55|433.85|436.47|433.77|6
1737592140000|2025-01-23 00:29:00|436.51|433.81|436.43|433.73|436.51|433.81|436.36|433.66|9
1737592150000|2025-01-23 00:29:10|436.42|433.72|436.42|433.72|436.42|433.72|436.39|433.69|7
1737592160000|2025-01-23 00:29:20|436.41|433.71|436.41|433.71|436.41|433.71|436.41|433.71|1
1737592170000|2025-01-23 00:29:30|436.42|433.72|436.6|433.9|436.6|433.9|436.41|433.71|9
1737592180000|2025-01-23 00:29:40|436.56|433.86|436.46|433.76|436.58|433.88|436.46|433.76|8
1737592190000|2025-01-23 00:29:50|436.45|433.75|436.31|433.61|436.46|433.76|436.26|433.56|11
1737592200000|2025-01-23 00:30:00|436.32|433.62|436.22|433.52|436.36|433.66|436.22|433.52|8
1737592210000|2025-01-23 00:30:10|436.23|433.53|436.12|433.42|436.23|433.53|436.12|433.42|3
1737592220000|2025-01-23 00:30:20|436.09|433.39|436.16|433.46|436.19|433.49|436.09|433.39|7
1737592230000|2025-01-23 00:30:30|436.18|433.48|436.54|433.84|436.54|433.84|436.18|433.48|17
1737592240000|2025-01-23 00:30:40|436.53|433.83|436.59|433.89|436.6|433.9|436.53|433.83|8
1737592250000|2025-01-23 00:30:50|436.4|433.7|436.34|433.64|436.41|433.71|436.34|433.64|7
1737592260000|2025-01-23 00:31:00|436.33|433.63|436.3|433.6|436.34|433.64|436.3|433.6|6
1737592270000|2025-01-23 00:31:10|436.29|433.59|436.26|433.56|436.29|433.59|436.19|433.49|5
1737592280000|2025-01-23 00:31:20|436.25|433.55|435.95|433.25|436.25|433.55|435.95|433.25|11
1737592290000|2025-01-23 00:31:30|435.98|433.28|435.93|433.23|435.98|433.28|435.9|433.2|12
1737592300000|2025-01-23 00:31:40|435.92|433.22|435.89|433.19|435.92|433.22|435.89|433.19|6
1737592320000|2025-01-23 00:32:00|435.78|433.08|435.75|433.05|435.81|433.11|435.75|433.05|8
1737592330000|2025-01-23 00:32:10|435.76|433.06|435.79|433.09|435.79|433.09|435.76|433.06|2
1737592350000|2025-01-23 00:32:30|435.8|433.1|436.54|433.84|436.56|433.86|435.8|433.1|16
1737592360000|2025-01-23 00:32:40|436.55|433.85|436.57|433.87|436.57|433.87|436.55|433.85|3
1737592370000|2025-01-23 00:32:50|436.58|433.88|436.6|433.9|436.6|433.9|436.58|433.88|6
1737592380000|2025-01-23 00:33:00|436.59|433.89|436.58|433.88|436.59|433.89|436.57|433.87|4
1737592390000|2025-01-23 00:33:10|436.59|433.89|436.66|433.96|436.66|433.96|436.57|433.87|5
1737592400000|2025-01-23 00:33:20|436.63|433.93|436.62|433.92|436.65|433.95|436.61|433.91|5
1737592410000|2025-01-23 00:33:30|436.64|433.94|436.92|434.22|436.92|434.22|436.64|433.94|10
1737592420000|2025-01-23 00:33:40|436.95|434.25|437.12|434.42|437.12|434.42|436.95|434.25|8
1737592430000|2025-01-23 00:33:50|437.13|434.43|437.14|434.44|437.15|434.45|437.13|434.43|5
1737592440000|2025-01-23 00:34:00|437.17|434.47|437.24|434.54|437.24|434.54|437.17|434.47|4
1737592450000|2025-01-23 00:34:10|437.25|434.55|437.24|434.54|437.28|434.58|437.23|434.53|6
1737592460000|2025-01-23 00:34:20|437.25|434.55|437.05|434.35|437.25|434.55|437.05|434.35|8
1737592470000|2025-01-23 00:34:30|436.99|434.29|436.96|434.26|436.99|434.29|436.92|434.22|5
1737592480000|2025-01-23 00:34:40|436.97|434.27|436.96|434.26|436.97|434.27|436.96|434.26|2
1737592490000|2025-01-23 00:34:50|436.95|434.25|436.94|434.24|436.95|434.25|436.94|434.24|2
1737592500000|2025-01-23 00:35:00|436.95|434.25|437.07|434.37|437.07|434.37|436.95|434.25|8
1737592510000|2025-01-23 00:35:10|437.01|434.31|436.9|434.2|437.01|434.31|436.9|434.2|5
1737592520000|2025-01-23 00:35:20|436.89|434.19|436.82|434.12|436.89|434.19|436.8|434.1|10
1737592530000|2025-01-23 00:35:30|436.81|434.11|436.73|434.03|436.82|434.12|436.68|433.98|9
1737592540000|2025-01-23 00:35:40|436.68|433.98|436.58|433.88|436.71|434.01|436.58|433.88|9
1737592550000|2025-01-23 00:35:50|436.59|433.89|436.5|433.8|436.59|433.89|436.5|433.8|9
1737592560000|2025-01-23 00:36:00|436.49|433.79|436.24|433.54|436.49|433.79|436.2|433.5|9
1737592570000|2025-01-23 00:36:10|436.27|433.57|436.15|433.45|436.27|433.57|436.14|433.44|4
1737592580000|2025-01-23 00:36:20|436.16|433.46|436.14|433.44|436.17|433.47|436.14|433.44|4
1737592590000|2025-01-23 00:36:30|436.15|433.45|436.15|433.45|436.16|433.46|436.15|433.45|3
1737592610000|2025-01-23 00:36:50|436.11|433.41|436.12|433.42|436.12|433.42|436.1|433.4|4
1737592620000|2025-01-23 00:37:00|436.11|433.41|436.13|433.43|436.13|433.43|436.11|433.41|2
1737592630000|2025-01-23 00:37:10|436.14|433.44|436.06|433.36|436.15|433.45|436.06|433.36|6
1737592640000|2025-01-23 00:37:20|436.05|433.35|436.07|433.37|436.09|433.39|436.03|433.33|9
1737592650000|2025-01-23 00:37:30|436.08|433.38|436.07|433.37|436.1|433.4|436.07|433.37|4
1737592660000|2025-01-23 00:37:40|436.08|433.38|436.08|433.38|436.08|433.38|436.08|433.38|1
1737592670000|2025-01-23 00:37:50|436.09|433.39|436.07|433.37|436.09|433.39|436.07|433.37|2
1737592680000|2025-01-23 00:38:00|436.06|433.36|436.06|433.36|436.07|433.37|436.06|433.36|5
1737592690000|2025-01-23 00:38:10|436.07|433.37|435.97|433.27|436.07|433.37|435.92|433.22|6
1737592700000|2025-01-23 00:38:20|435.91|433.21|435.91|433.21|435.92|433.22|435.91|433.21|7
1737592710000|2025-01-23 00:38:30|435.92|433.22|435.84|433.14|435.92|433.22|435.84|433.14|6
1737592720000|2025-01-23 00:38:40|435.85|433.15|435.96|433.26|435.96|433.26|435.85|433.15|6
1737592730000|2025-01-23 00:38:50|435.97|433.27|435.97|433.27|435.97|433.27|435.97|433.27|1
1737592740000|2025-01-23 00:39:00|435.98|433.28|436.2|433.5|436.2|433.5|435.98|433.28|7
1737592750000|2025-01-23 00:39:10|436.21|433.51|436.13|433.43|436.21|433.51|436.12|433.42|8
1737592760000|2025-01-23 00:39:20|436.19|433.49|436.19|433.49|436.19|433.49|436.15|433.45|4
1737592770000|2025-01-23 00:39:30|436.16|433.46|436.15|433.45|436.16|433.46|436.15|433.45|2
1737592780000|2025-01-23 00:39:40|436.09|433.39|436.12|433.42|436.12|433.42|436.09|433.39|2
1737592790000|2025-01-23 00:39:50|436.02|433.32|435.99|433.29|436.02|433.32|435.98|433.28|4
1737592800000|2025-01-23 00:40:00|436.05|433.35|436.02|433.32|436.06|433.36|436.02|433.32|9
1737592810000|2025-01-23 00:40:10|435.93|433.23|435.79|433.09|435.94|433.24|435.79|433.09|9
1737592820000|2025-01-23 00:40:20|435.77|433.07|435.64|432.94|435.77|433.07|435.61|432.91|8
1737592830000|2025-01-23 00:40:30|435.63|432.93|435.62|432.92|435.63|432.93|435.62|432.92|2
1737592840000|2025-01-23 00:40:40|435.6|432.9|435.62|432.92|435.62|432.92|435.6|432.9|2
1737592860000|2025-01-23 00:41:00|435.63|432.93|435.88|433.18|435.88|433.18|435.62|432.92|14
1737592870000|2025-01-23 00:41:10|435.89|433.19|435.89|433.19|435.91|433.21|435.88|433.18|5
1737592880000|2025-01-23 00:41:20|435.9|433.2|435.91|433.21|435.91|433.21|435.9|433.2|2
1737592890000|2025-01-23 00:41:30|435.92|433.22|435.84|433.14|435.93|433.23|435.81|433.11|9
1737592900000|2025-01-23 00:41:40|435.88|433.18|435.98|433.28|435.98|433.28|435.88|433.18|7
1737592910000|2025-01-23 00:41:50|435.99|433.29|435.98|433.28|436.08|433.38|435.98|433.28|10
1737592920000|2025-01-23 00:42:00|435.99|433.29|435.89|433.19|435.99|433.29|435.89|433.19|5
1737592940000|2025-01-23 00:42:20|435.9|433.2|435.47|432.77|435.9|433.2|435.47|432.77|17
1737592950000|2025-01-23 00:42:30|435.46|432.76|435.39|432.69|435.46|432.76|435.39|432.69|5
1737592960000|2025-01-23 00:42:40|435.35|432.65|435.11|432.41|435.35|432.65|435.11|432.41|8
1737592970000|2025-01-23 00:42:50|435.12|432.42|435.08|432.38|435.12|432.42|435.08|432.38|3
1737592980000|2025-01-23 00:43:00|435.07|432.37|435.2|432.5|435.2|432.5|435.07|432.37|8
1737592990000|2025-01-23 00:43:10|435.23|432.53|435.24|432.54|435.32|432.62|435.23|432.53|10
1737593000000|2025-01-23 00:43:20|435.23|432.53|435.16|432.46|435.23|432.53|435.16|432.46|7
1737593010000|2025-01-23 00:43:30|435.15|432.45|435.06|432.36|435.15|432.45|435.06|432.36|8
1737593020000|2025-01-23 00:43:40|435.05|432.35|435.05|432.35|435.05|432.35|434.96|432.26|3
1737593030000|2025-01-23 00:43:50|435.04|432.34|435.02|432.32|435.04|432.34|435.02|432.32|3
1737593040000|2025-01-23 00:44:00|435|432.3|434.82|432.12|435|432.3|434.82|432.12|5
1737593050000|2025-01-23 00:44:10|434.81|432.11|434.63|431.93|434.81|432.11|434.59|431.89|13
1737593060000|2025-01-23 00:44:20|434.61|431.91|434.59|431.89|434.63|431.93|434.59|431.89|5
1737593070000|2025-01-23 00:44:30|434.6|431.9|434.9|432.2|434.93|432.23|434.6|431.9|9
1737593080000|2025-01-23 00:44:40|434.78|432.08|434.79|432.09|434.8|432.1|434.78|432.08|6
1737593090000|2025-01-23 00:44:50|434.76|432.06|435.12|432.42|435.12|432.42|434.76|432.06|14
1737593100000|2025-01-23 00:45:00|435.16|432.46|435.32|432.62|435.42|432.72|435.16|432.46|14
1737593110000|2025-01-23 00:45:10|435.31|432.61|435.31|432.61|435.31|432.61|435.3|432.6|3
1737593120000|2025-01-23 00:45:20|435.32|432.62|435.37|432.67|435.37|432.67|435.25|432.55|7
1737593130000|2025-01-23 00:45:30|435.45|432.75|435.52|432.82|435.53|432.83|435.37|432.67|8
1737593140000|2025-01-23 00:45:40|435.47|432.77|435.5|432.8|435.5|432.8|435.47|432.77|4
1737593150000|2025-01-23 00:45:50|435.51|432.81|435.43|432.73|435.51|432.81|435.28|432.58|9
1737593160000|2025-01-23 00:46:00|435.44|432.74|435.38|432.68|435.44|432.74|435.36|432.66|7
1737593170000|2025-01-23 00:46:10|435.37|432.67|435.24|432.54|435.38|432.68|435.24|432.54|5
1737593180000|2025-01-23 00:46:20|435.2|432.5|435.06|432.36|435.2|432.5|435.06|432.36|7
1737593190000|2025-01-23 00:46:30|435.07|432.37|435.05|432.35|435.07|432.37|435.04|432.34|9
1737593200000|2025-01-23 00:46:40|435.04|432.34|435.12|432.42|435.12|432.42|435.03|432.33|9
1737593210000|2025-01-23 00:46:50|435.13|432.43|435.22|432.52|435.22|432.52|435.13|432.43|5
1737593220000|2025-01-23 00:47:00|435.21|432.51|435.09|432.39|435.21|432.51|435.04|432.34|12
1737593230000|2025-01-23 00:47:10|435.06|432.36|435.05|432.35|435.09|432.39|435|432.3|9
1737593240000|2025-01-23 00:47:20|435.13|432.43|435.03|432.33|435.14|432.44|435.01|432.31|6
1737593250000|2025-01-23 00:47:30|435.02|432.32|434.86|432.16|435.02|432.32|434.86|432.16|11
1737593260000|2025-01-23 00:47:40|434.81|432.11|434.78|432.08|434.81|432.11|434.71|432.01|10
1737593270000|2025-01-23 00:47:50|434.79|432.09|434.85|432.15|434.88|432.18|434.78|432.08|9
1737593280000|2025-01-23 00:48:00|434.86|432.16|434.87|432.17|434.9|432.2|434.83|432.13|12
1737593290000|2025-01-23 00:48:10|434.88|432.18|434.98|432.28|435.01|432.31|434.88|432.18|7
1737593300000|2025-01-23 00:48:20|434.97|432.27|434.75|432.05|434.97|432.27|434.74|432.04|8
1737593310000|2025-01-23 00:48:30|434.76|432.06|434.62|431.92|434.76|432.06|434.62|431.92|10
1737593320000|2025-01-23 00:48:40|434.63|431.93|434.59|431.89|434.63|431.93|434.59|431.89|7
1737593330000|2025-01-23 00:48:50|434.6|431.9|434.52|431.82|434.6|431.9|434.52|431.82|7
1737593340000|2025-01-23 00:49:00|434.51|431.81|434.44|431.74|434.51|431.81|434.4|431.7|6
1737593350000|2025-01-23 00:49:10|434.43|431.73|434.38|431.68|434.43|431.73|434.36|431.66|11
1737593360000|2025-01-23 00:49:20|434.36|431.66|434.42|431.72|434.42|431.72|434.36|431.66|4
1737593370000|2025-01-23 00:49:30|434.43|431.73|434.48|431.78|434.56|431.86|434.42|431.72|9
1737593380000|2025-01-23 00:49:40|434.47|431.77|434.63|431.93|434.63|431.93|434.47|431.77|5
1737593390000|2025-01-23 00:49:50|434.64|431.94|434.6|431.9|434.66|431.96|434.51|431.81|8
1737593400000|2025-01-23 00:50:00|434.61|431.91|434.6|431.9|434.61|431.91|434.54|431.84|9
1737593410000|2025-01-23 00:50:10|434.57|431.87|434.55|431.85|434.58|431.88|434.54|431.84|4
1737593420000|2025-01-23 00:50:20|434.54|431.84|434.46|431.76|434.54|431.84|434.45|431.75|4
1737593430000|2025-01-23 00:50:30|434.45|431.75|434.37|431.67|434.45|431.75|434.12|431.42|12
1737593440000|2025-01-23 00:50:40|434.36|431.66|434.31|431.61|434.36|431.66|434.3|431.6|6
1737593450000|2025-01-23 00:50:50|434.3|431.6|434.18|431.48|434.31|431.61|434.18|431.48|8
1737593460000|2025-01-23 00:51:00|434.15|431.45|434.06|431.36|434.15|431.45|433.91|431.21|14
1737593470000|2025-01-23 00:51:10|434.01|431.31|434.11|431.41|434.11|431.41|434.01|431.31|7
1737593480000|2025-01-23 00:51:20|434.1|431.4|434.16|431.46|434.19|431.49|434.1|431.4|7
1737593490000|2025-01-23 00:51:30|434.15|431.45|434.23|431.53|434.23|431.53|434.15|431.45|6
1737593500000|2025-01-23 00:51:40|434.24|431.54|434.4|431.7|434.4|431.7|434.24|431.54|5
1737593510000|2025-01-23 00:51:50|434.38|431.68|434.23|431.53|434.38|431.68|434.23|431.53|10
1737593520000|2025-01-23 00:52:00|434.24|431.54|434.36|431.66|434.36|431.66|434.15|431.45|12
1737593530000|2025-01-23 00:52:10|434.27|431.57|434.3|431.6|434.3|431.6|434.27|431.57|6
1737593540000|2025-01-23 00:52:20|434.31|431.61|434.35|431.65|434.35|431.65|434.31|431.61|5
1737593550000|2025-01-23 00:52:30|434.36|431.66|434.59|431.89|434.59|431.89|434.33|431.63|11
1737593560000|2025-01-23 00:52:40|434.6|431.9|434.71|432.01|434.71|432.01|434.6|431.9|4
1737593570000|2025-01-23 00:52:50|434.72|432.02|434.81|432.11|434.81|432.11|434.72|432.02|6
1737593580000|2025-01-23 00:53:00|434.82|432.12|434.8|432.1|434.83|432.13|434.76|432.06|6
1737593600000|2025-01-23 00:53:20|434.81|432.11|434.97|432.27|434.97|432.27|434.81|432.11|11
1737593610000|2025-01-23 00:53:30|434.98|432.28|434.97|432.27|435.03|432.33|434.97|432.27|6
1737593620000|2025-01-23 00:53:40|435|432.3|435.14|432.44|435.14|432.44|435|432.3|8
1737593630000|2025-01-23 00:53:50|435.09|432.39|435.29|432.59|435.32|432.62|435.09|432.39|11
1737593640000|2025-01-23 00:54:00|435.26|432.56|435.35|432.65|435.37|432.67|435.12|432.42|14
1737593650000|2025-01-23 00:54:10|435.36|432.66|435.38|432.68|435.38|432.68|435.36|432.66|3
1737593660000|2025-01-23 00:54:20|435.34|432.64|435.24|432.54|435.36|432.66|435.23|432.53|7
1737593670000|2025-01-23 00:54:30|435.25|432.55|435.36|432.66|435.39|432.69|435.25|432.55|13
1737593680000|2025-01-23 00:54:40|435.37|432.67|435.49|432.79|435.49|432.79|435.37|432.67|8
1737593690000|2025-01-23 00:54:50|435.5|432.8|435.41|432.71|435.5|432.8|435.39|432.69|10
1737593700000|2025-01-23 00:55:00|435.42|432.72|435.46|432.76|435.46|432.76|435.24|432.54|19
1737593710000|2025-01-23 00:55:10|435.47|432.77|435.49|432.79|435.49|432.79|435.47|432.77|3
1737593720000|2025-01-23 00:55:20|435.5|432.8|435.52|432.82|435.53|432.83|435.5|432.8|6
1737593730000|2025-01-23 00:55:30|435.53|432.83|435.54|432.84|435.55|432.85|435.53|432.83|7
1737593740000|2025-01-23 00:55:40|435.55|432.85|435.51|432.81|435.55|432.85|435.51|432.81|4
1737593750000|2025-01-23 00:55:50|435.54|432.84|435.54|432.84|435.54|432.84|435.54|432.84|1
1737593760000|2025-01-23 00:56:00|435.59|432.89|435.6|432.9|435.61|432.91|435.55|432.85|12
1737593770000|2025-01-23 00:56:10|435.58|432.88|435.67|432.97|435.7|433|435.58|432.88|9
1737593780000|2025-01-23 00:56:20|435.71|433.01|435.74|433.04|435.74|433.04|435.71|433.01|9
1737593790000|2025-01-23 00:56:30|435.75|433.05|435.95|433.25|435.95|433.25|435.75|433.05|5
1737593800000|2025-01-23 00:56:40|436.01|433.31|436.06|433.36|436.06|433.36|435.97|433.27|10
1737593810000|2025-01-23 00:56:50|436.07|433.37|436.09|433.39|436.09|433.39|436.06|433.36|5
1737593820000|2025-01-23 00:57:00|436.13|433.43|436.01|433.31|436.13|433.43|436.01|433.31|4
1737593830000|2025-01-23 00:57:10|436.02|433.32|435.9|433.2|436.06|433.36|435.9|433.2|7
1737593840000|2025-01-23 00:57:20|435.89|433.19|435.76|433.06|435.89|433.19|435.69|432.99|13
1737593850000|2025-01-23 00:57:30|435.58|432.88|435.61|432.91|435.69|432.99|435.58|432.88|7
1737593860000|2025-01-23 00:57:40|435.56|432.86|435.58|432.88|435.59|432.89|435.56|432.86|6
1737593870000|2025-01-23 00:57:50|435.55|432.85|435.56|432.86|435.56|432.86|435.55|432.85|2
1737593880000|2025-01-23 00:58:00|435.54|432.84|435.55|432.85|435.55|432.85|435.54|432.84|8
1737593890000|2025-01-23 00:58:10|435.52|432.82|435.53|432.83|435.54|432.84|435.52|432.82|5
1737593900000|2025-01-23 00:58:20|435.54|432.84|435.58|432.88|435.58|432.88|435.52|432.82|7
1737593910000|2025-01-23 00:58:30|435.56|432.86|435.57|432.87|435.57|432.87|435.56|432.86|2
1737593920000|2025-01-23 00:58:40|435.58|432.88|435.56|432.86|435.58|432.88|435.56|432.86|3
1737593930000|2025-01-23 00:58:50|435.57|432.87|435.55|432.85|435.57|432.87|435.54|432.84|6
1737593950000|2025-01-23 00:59:10|435.46|432.76|435.46|432.76|435.46|432.76|435.46|432.76|1
1737593960000|2025-01-23 00:59:20|435.41|432.71|435.33|432.63|435.41|432.71|435.26|432.56|10
1737593970000|2025-01-23 00:59:30|435.27|432.57|435.27|432.57|435.27|432.57|435.27|432.57|1
1737593980000|2025-01-23 00:59:40|435.23|432.53|435.23|432.53|435.23|432.53|435.22|432.52|3
1737593990000|2025-01-23 00:59:50|435.24|432.54|434.95|432.25|435.24|432.54|434.95|432.25|8
1737594000000|2025-01-23 01:00:00|434.9|432.2|434.89|432.19|434.9|432.2|434.88|432.18|3
1737594010000|2025-01-23 01:00:10|434.88|432.18|434.79|432.09|434.88|432.18|434.77|432.07|8
1737594020000|2025-01-23 01:00:20|434.87|432.17|435.01|432.31|435.01|432.31|434.87|432.17|9
1737594030000|2025-01-23 01:00:30|435.06|432.36|435.12|432.42|435.12|432.42|435.02|432.32|9
1737594040000|2025-01-23 01:00:40|435.13|432.43|435.21|432.51|435.21|432.51|435.13|432.43|5
1737594050000|2025-01-23 01:00:50|435.18|432.48|435.04|432.34|435.18|432.48|435.03|432.33|6
1737594060000|2025-01-23 01:01:00|435.05|432.35|435.11|432.41|435.11|432.41|434.97|432.27|10
1737594070000|2025-01-23 01:01:10|435.12|432.42|435.13|432.43|435.13|432.43|435.08|432.38|5
1737594080000|2025-01-23 01:01:20|435.09|432.39|435.02|432.32|435.09|432.39|435.02|432.32|8
1737594090000|2025-01-23 01:01:30|435.03|432.33|434.91|432.21|435.03|432.33|434.91|432.21|9
1737594100000|2025-01-23 01:01:40|434.94|432.24|434.97|432.27|434.97|432.27|434.91|432.21|4
1737594110000|2025-01-23 01:01:50|434.99|432.29|435.04|432.34|435.04|432.34|434.99|432.29|6
1737594120000|2025-01-23 01:02:00|435.05|432.35|435.17|432.47|435.17|432.47|435.05|432.35|7
1737594130000|2025-01-23 01:02:10|435.18|432.48|435.24|432.54|435.37|432.67|435.18|432.48|10
1737594140000|2025-01-23 01:02:20|435.21|432.51|435.16|432.46|435.21|432.51|435.16|432.46|2
1737594150000|2025-01-23 01:02:30|435.17|432.47|435.41|432.71|435.44|432.74|435.17|432.47|14
1737594160000|2025-01-23 01:02:40|435.42|432.72|435.5|432.8|435.52|432.82|435.42|432.72|8
1737594170000|2025-01-23 01:02:50|435.51|432.81|435.67|432.97|435.7|433|435.51|432.81|10
1737594180000|2025-01-23 01:03:00|435.7|433|435.81|433.11|435.81|433.11|435.7|433|9
1737594190000|2025-01-23 01:03:10|435.85|433.15|435.88|433.18|435.88|433.18|435.85|433.15|4
1737594200000|2025-01-23 01:03:20|435.89|433.19|435.82|433.12|435.89|433.19|435.82|433.12|3
1737594210000|2025-01-23 01:03:30|435.79|433.09|435.85|433.15|435.89|433.19|435.79|433.09|6
1737594220000|2025-01-23 01:03:40|435.86|433.16|435.86|433.16|435.88|433.18|435.84|433.14|6
1737594230000|2025-01-23 01:03:50|435.91|433.21|435.71|433.01|435.91|433.21|435.71|433.01|8
1737594240000|2025-01-23 01:04:00|435.72|433.02|435.7|433|435.76|433.06|435.7|433|5
1737594250000|2025-01-23 01:04:10|435.71|433.01|435.5|432.8|435.71|433.01|435.49|432.79|14
1737594260000|2025-01-23 01:04:20|435.51|432.81|435.54|432.84|435.59|432.89|435.51|432.81|8
1737594270000|2025-01-23 01:04:30|435.51|432.81|435.49|432.79|435.51|432.81|435.49|432.79|3
1737594280000|2025-01-23 01:04:40|435.48|432.78|435.41|432.71|435.49|432.79|435.41|432.71|9
1737594290000|2025-01-23 01:04:50|435.4|432.7|435.37|432.67|435.42|432.72|435.37|432.67|5
1737594300000|2025-01-23 01:05:00|435.36|432.66|435.37|432.67|435.39|432.69|435.36|432.66|5
1737594310000|2025-01-23 01:05:10|435.34|432.64|435.44|432.74|435.48|432.78|435.34|432.64|10
1737594320000|2025-01-23 01:05:20|435.45|432.75|435.48|432.78|435.49|432.79|435.45|432.75|4
1737594330000|2025-01-23 01:05:30|435.47|432.77|435.48|432.78|435.48|432.78|435.47|432.77|2
1737594340000|2025-01-23 01:05:40|435.44|432.74|435.58|432.88|435.59|432.89|435.44|432.74|9
1737594350000|2025-01-23 01:05:50|435.57|432.87|435.56|432.86|435.65|432.95|435.56|432.86|8
1737594360000|2025-01-23 01:06:00|435.55|432.85|435.36|432.66|435.55|432.85|435.34|432.64|8
1737594370000|2025-01-23 01:06:10|435.4|432.7|435.33|432.63|435.41|432.71|435.32|432.62|11
1737594380000|2025-01-23 01:06:20|435.32|432.62|435.01|432.31|435.32|432.62|435.01|432.31|12
1737594390000|2025-01-23 01:06:30|435|432.3|434.99|432.29|435|432.3|434.98|432.28|4
1737594400000|2025-01-23 01:06:40|434.98|432.28|435.02|432.32|435.05|432.35|434.97|432.27|12
1737594410000|2025-01-23 01:06:50|434.97|432.27|434.96|432.26|434.97|432.27|434.94|432.24|5
1737594420000|2025-01-23 01:07:00|434.9|432.2|434.83|432.13|434.92|432.22|434.83|432.13|8
1737594430000|2025-01-23 01:07:10|434.79|432.09|434.83|432.13|434.84|432.14|434.75|432.05|11
1737594440000|2025-01-23 01:07:20|434.81|432.11|434.69|431.99|434.82|432.12|434.69|431.99|11
1737594450000|2025-01-23 01:07:30|434.68|431.98|434.72|432.02|434.8|432.1|434.68|431.98|9
1737594460000|2025-01-23 01:07:40|434.71|432.01|434.74|432.04|434.76|432.06|434.66|431.96|11
1737594470000|2025-01-23 01:07:50|434.73|432.03|434.67|431.97|434.73|432.03|434.66|431.96|8
1737594480000|2025-01-23 01:08:00|434.63|431.93|434.55|431.85|434.63|431.93|434.55|431.85|8
1737594490000|2025-01-23 01:08:10|434.63|431.93|434.57|431.87|434.63|431.93|434.57|431.87|6
1737594500000|2025-01-23 01:08:20|434.56|431.86|434.54|431.84|434.56|431.86|434.52|431.82|8
1737594510000|2025-01-23 01:08:30|434.48|431.78|434.43|431.73|434.49|431.79|434.43|431.73|6
1737594520000|2025-01-23 01:08:40|434.42|431.72|434.36|431.66|434.42|431.72|434.34|431.64|6
1737594530000|2025-01-23 01:08:50|434.35|431.65|434.33|431.63|434.35|431.65|434.32|431.62|6
1737594540000|2025-01-23 01:09:00|434.32|431.62|434.34|431.64|434.37|431.67|434.32|431.62|7
1737594550000|2025-01-23 01:09:10|434.35|431.65|434.38|431.68|434.4|431.7|434.35|431.65|4
1737594560000|2025-01-23 01:09:20|434.39|431.69|434.31|431.61|434.39|431.69|434.31|431.61|8
1737594570000|2025-01-23 01:09:30|434.3|431.6|434.16|431.46|434.3|431.6|434.16|431.46|7
1737594580000|2025-01-23 01:09:40|434.15|431.45|434.13|431.43|434.18|431.48|434.13|431.43|5
1737594590000|2025-01-23 01:09:50|434.12|431.42|434.25|431.55|434.28|431.58|434.12|431.42|7
1737594600000|2025-01-23 01:10:00|434.24|431.54|433.69|430.99|434.25|431.55|433.69|430.99|16
1737594610000|2025-01-23 01:10:10|433.68|430.98|433.76|431.06|433.86|431.16|433.68|430.98|14
1737594620000|2025-01-23 01:10:20|433.79|431.09|433.71|431.01|433.79|431.09|433.66|430.96|16
1737594630000|2025-01-23 01:10:30|433.67|430.97|433.56|430.86|433.68|430.98|433.56|430.86|6
1737594640000|2025-01-23 01:10:40|433.55|430.85|433.53|430.83|433.55|430.85|433.53|430.83|3
1737594650000|2025-01-23 01:10:50|433.52|430.82|433.54|430.84|433.55|430.85|433.51|430.81|6
1737594660000|2025-01-23 01:11:00|433.53|430.83|433.5|430.8|433.6|430.9|433.5|430.8|9
1737594670000|2025-01-23 01:11:10|433.49|430.79|433.48|430.78|433.5|430.8|433.48|430.78|4
1737594680000|2025-01-23 01:11:20|433.47|430.77|433.47|430.77|433.47|430.77|433.4|430.7|9
1737594690000|2025-01-23 01:11:30|433.46|430.76|433.82|431.12|433.84|431.14|433.43|430.73|16
1737594700000|2025-01-23 01:11:40|433.78|431.08|433.89|431.19|433.9|431.2|433.77|431.07|10
1737594710000|2025-01-23 01:11:50|433.88|431.18|433.84|431.14|433.88|431.18|433.83|431.13|5
1737594720000|2025-01-23 01:12:00|433.83|431.13|433.76|431.06|433.83|431.13|433.75|431.05|8
1737594730000|2025-01-23 01:12:10|433.77|431.07|433.71|431.01|433.77|431.07|433.67|430.97|8
1737594740000|2025-01-23 01:12:20|433.7|431|434.14|431.44|434.14|431.44|433.7|431|13
1737594750000|2025-01-23 01:12:30|434.09|431.39|433.84|431.14|434.09|431.39|433.84|431.14|10
1737594760000|2025-01-23 01:12:40|433.83|431.13|433.76|431.06|433.83|431.13|433.76|431.06|7
1737594770000|2025-01-23 01:12:50|433.79|431.09|434.04|431.34|434.06|431.36|433.79|431.09|12
1737594780000|2025-01-23 01:13:00|434|431.3|434.14|431.44|434.14|431.44|434|431.3|11
1737594790000|2025-01-23 01:13:10|434.15|431.45|434.17|431.47|434.21|431.51|434.12|431.42|12
1737594800000|2025-01-23 01:13:20|434.16|431.46|434.19|431.49|434.23|431.53|434.15|431.45|11
1737594810000|2025-01-23 01:13:30|434.2|431.5|434.15|431.45|434.2|431.5|434.15|431.45|4
1737594820000|2025-01-23 01:13:40|434.16|431.46|434.16|431.46|434.16|431.46|434.05|431.35|9
1737594830000|2025-01-23 01:13:50|434.15|431.45|434.1|431.4|434.16|431.46|434.1|431.4|5
1737594840000|2025-01-23 01:14:00|434.11|431.41|434.01|431.31|434.11|431.41|434|431.3|9
1737594850000|2025-01-23 01:14:10|434|431.3|434.12|431.42|434.12|431.42|433.97|431.27|11
1737594860000|2025-01-23 01:14:20|434.17|431.47|434.16|431.46|434.18|431.48|434.09|431.39|8
1737594870000|2025-01-23 01:14:30|434.17|431.47|434.24|431.54|434.24|431.54|434.17|431.47|3
1737594880000|2025-01-23 01:14:40|434.23|431.53|434.22|431.52|434.28|431.58|434.2|431.5|10
1737594890000|2025-01-23 01:14:50|434.21|431.51|434.26|431.56|434.26|431.56|434.18|431.48|7
1737594900000|2025-01-23 01:15:00|434.27|431.57|434.29|431.59|434.32|431.62|434.21|431.51|9
1737594910000|2025-01-23 01:15:10|434.28|431.58|434.27|431.57|434.3|431.6|434.26|431.56|8
1737594920000|2025-01-23 01:15:20|434.26|431.56|434.49|431.79|434.49|431.79|434.25|431.55|12
1737594930000|2025-01-23 01:15:30|434.48|431.78|434.4|431.7|434.48|431.78|434.4|431.7|5
1737594940000|2025-01-23 01:15:40|434.41|431.71|434.35|431.65|434.43|431.73|434.35|431.65|10
1737594950000|2025-01-23 01:15:50|434.36|431.66|434.26|431.56|434.36|431.66|434.26|431.56|11
1737594960000|2025-01-23 01:16:00|434.25|431.55|434.07|431.37|434.25|431.55|434.07|431.37|6
1737594970000|2025-01-23 01:16:10|434.15|431.45|434.09|431.39|434.15|431.45|434.08|431.38|5
1737594980000|2025-01-23 01:16:20|434.08|431.38|434.17|431.47|434.2|431.5|433.99|431.29|13
1737594990000|2025-01-23 01:16:30|434.18|431.48|434.34|431.64|434.34|431.64|434.18|431.48|10
1737595000000|2025-01-23 01:16:40|434.33|431.63|434.22|431.52|434.33|431.63|434.22|431.52|8
1737595010000|2025-01-23 01:16:50|434.19|431.49|434.18|431.48|434.19|431.49|434.16|431.46|8
1737595020000|2025-01-23 01:17:00|434.25|431.55|434.22|431.52|434.25|431.55|434.2|431.5|8
1737595030000|2025-01-23 01:17:10|434.23|431.53|434.36|431.66|434.37|431.67|434.23|431.53|7
1737595040000|2025-01-23 01:17:20|434.35|431.65|434.35|431.65|434.38|431.68|434.34|431.64|7
1737595050000|2025-01-23 01:17:30|434.34|431.64|434.39|431.69|434.44|431.74|434.31|431.61|4
1737595060000|2025-01-23 01:17:40|434.38|431.68|434.5|431.8|434.5|431.8|434.36|431.66|10
1737595070000|2025-01-23 01:17:50|434.52|431.82|434.44|431.74|434.58|431.88|434.42|431.72|10
1737595080000|2025-01-23 01:18:00|434.43|431.73|434.42|431.72|434.49|431.79|434.39|431.69|12
1737595090000|2025-01-23 01:18:10|434.46|431.76|434.55|431.85|434.55|431.85|434.46|431.76|3
1737595100000|2025-01-23 01:18:20|434.51|431.81|434.45|431.75|434.51|431.81|434.44|431.74|7
1737595110000|2025-01-23 01:18:30|434.41|431.71|434.17|431.47|434.42|431.72|434.17|431.47|14
1737595120000|2025-01-23 01:18:40|434.13|431.43|433.8|431.1|434.13|431.43|433.8|431.1|18
1737595130000|2025-01-23 01:18:50|433.81|431.11|433.88|431.18|433.89|431.19|433.81|431.11|5
1737595140000|2025-01-23 01:19:00|433.87|431.17|433.95|431.25|433.95|431.25|433.77|431.07|14
1737595150000|2025-01-23 01:19:10|433.94|431.24|434.06|431.36|434.06|431.36|433.94|431.24|12
1737595160000|2025-01-23 01:19:20|434.05|431.35|434.07|431.37|434.07|431.37|434.05|431.35|5
1737595170000|2025-01-23 01:19:30|434.03|431.33|433.98|431.28|434.03|431.33|433.95|431.25|7
1737595180000|2025-01-23 01:19:40|434.03|431.33|433.93|431.23|434.03|431.33|433.93|431.23|6
1737595190000|2025-01-23 01:19:50|433.92|431.22|433.9|431.2|433.92|431.22|433.9|431.2|3
1737595200000|2025-01-23 01:20:00|433.89|431.19|433.94|431.24|433.94|431.24|433.88|431.18|5
1737595210000|2025-01-23 01:20:10|433.93|431.23|433.89|431.19|433.94|431.24|433.84|431.14|7
1737595230000|2025-01-23 01:20:30|433.85|431.15|434.02|431.32|434.09|431.39|433.85|431.15|8
1737595240000|2025-01-23 01:20:40|434.03|431.33|434.06|431.36|434.06|431.36|433.99|431.29|8
1737595250000|2025-01-23 01:20:50|434.07|431.37|434.09|431.39|434.09|431.39|434.07|431.37|3
1737595260000|2025-01-23 01:21:00|434.16|431.46|434.42|431.72|434.42|431.72|434.16|431.46|9
1737595270000|2025-01-23 01:21:10|434.4|431.7|434.18|431.48|434.4|431.7|434.18|431.48|10
1737595280000|2025-01-23 01:21:20|434.17|431.47|434.21|431.51|434.22|431.52|434.16|431.46|10
1737595290000|2025-01-23 01:21:30|434.25|431.55|434.28|431.58|434.28|431.58|434.25|431.55|4
1737595300000|2025-01-23 01:21:40|434.29|431.59|434.16|431.46|434.29|431.59|434.15|431.45|12
1737595310000|2025-01-23 01:21:50|434.15|431.45|434.18|431.48|434.18|431.48|434.1|431.4|7
1737595320000|2025-01-23 01:22:00|434.19|431.49|434.07|431.37|434.2|431.5|434.06|431.36|11
1737595330000|2025-01-23 01:22:10|434.08|431.38|434.13|431.43|434.14|431.44|434.08|431.38|9
1737595340000|2025-01-23 01:22:20|434.17|431.47|434.22|431.52|434.23|431.53|434.16|431.46|8
1737595350000|2025-01-23 01:22:30|434.23|431.53|434.17|431.47|434.25|431.55|434.16|431.46|10
1737595360000|2025-01-23 01:22:40|434.16|431.46|434.11|431.41|434.16|431.46|434.11|431.41|5
1737595370000|2025-01-23 01:22:50|434.1|431.4|434.06|431.36|434.1|431.4|434.06|431.36|5
1737595380000|2025-01-23 01:23:00|434.14|431.44|434.07|431.37|434.19|431.49|434.06|431.36|11
1737595390000|2025-01-23 01:23:10|434.09|431.39|434.18|431.48|434.18|431.48|434.03|431.33|11
1737595400000|2025-01-23 01:23:20|434.19|431.49|434.24|431.54|434.24|431.54|434.18|431.48|9
1737595410000|2025-01-23 01:23:30|434.25|431.55|434.31|431.61|434.31|431.61|434.25|431.55|10
1737595420000|2025-01-23 01:23:40|434.46|431.76|434.48|431.78|434.48|431.78|434.4|431.7|7
1737595430000|2025-01-23 01:23:50|434.51|431.81|434.53|431.83|434.61|431.91|434.5|431.8|11
1737595440000|2025-01-23 01:24:00|434.52|431.82|434.44|431.74|434.52|431.82|434.4|431.7|10
1737595450000|2025-01-23 01:24:10|434.53|431.83|434.56|431.86|434.59|431.89|434.53|431.83|4
1737595460000|2025-01-23 01:24:20|434.55|431.85|434.59|431.89|434.6|431.9|434.55|431.85|9
1737595470000|2025-01-23 01:24:30|434.55|431.85|434.52|431.82|434.55|431.85|434.52|431.82|6
1737595480000|2025-01-23 01:24:40|434.58|431.88|434.6|431.9|434.6|431.9|434.57|431.87|5
1737595490000|2025-01-23 01:24:50|434.61|431.91|434.58|431.88|434.65|431.95|434.58|431.88|5
1737595500000|2025-01-23 01:25:00|434.59|431.89|434.65|431.95|434.65|431.95|434.59|431.89|6
1737595510000|2025-01-23 01:25:10|434.7|432|434.72|432.02|434.72|432.02|434.7|432|5
1737595520000|2025-01-23 01:25:20|434.68|431.98|434.73|432.03|434.73|432.03|434.68|431.98|8
1737595530000|2025-01-23 01:25:30|434.71|432.01|434.8|432.1|434.8|432.1|434.68|431.98|8
1737595540000|2025-01-23 01:25:40|434.81|432.11|434.84|432.14|434.84|432.14|434.81|432.11|4
1737595550000|2025-01-23 01:25:50|434.85|432.15|434.92|432.22|434.92|432.22|434.85|432.15|11
1737595560000|2025-01-23 01:26:00|434.91|432.21|434.92|432.22|434.92|432.22|434.91|432.21|4
1737595570000|2025-01-23 01:26:10|434.9|432.2|434.94|432.24|434.96|432.26|434.9|432.2|8
1737595580000|2025-01-23 01:26:20|434.93|432.23|434.97|432.27|435|432.3|434.93|432.23|7
1737595590000|2025-01-23 01:26:30|434.98|432.28|434.97|432.27|434.98|432.28|434.95|432.25|4
1737595600000|2025-01-23 01:26:40|435|432.3|435.04|432.34|435.06|432.36|434.97|432.27|11
1737595610000|2025-01-23 01:26:50|435.06|432.36|435.15|432.45|435.15|432.45|435.06|432.36|5
1737595620000|2025-01-23 01:27:00|435.14|432.44|435.07|432.37|435.15|432.45|435.07|432.37|8
1737595630000|2025-01-23 01:27:10|435.06|432.36|435.22|432.52|435.22|432.52|435.06|432.36|8
1737595640000|2025-01-23 01:27:20|435.23|432.53|435.28|432.58|435.32|432.62|435.23|432.53|11
1737595650000|2025-01-23 01:27:30|435.29|432.59|435.3|432.6|435.32|432.62|435.22|432.52|12
1737595660000|2025-01-23 01:27:40|435.31|432.61|435.36|432.66|435.37|432.67|435.31|432.61|7
1737595670000|2025-01-23 01:27:50|435.32|432.62|435.26|432.56|435.32|432.62|435.26|432.56|7
1737595680000|2025-01-23 01:28:00|435.28|432.58|435.27|432.57|435.28|432.58|435.22|432.52|10
1737595690000|2025-01-23 01:28:10|435.26|432.56|435.24|432.54|435.26|432.56|435.23|432.53|6
1737595700000|2025-01-23 01:28:20|435.22|432.52|435.31|432.61|435.31|432.61|435.19|432.49|6
1737595710000|2025-01-23 01:28:30|435.32|432.62|435.35|432.65|435.35|432.65|435.32|432.62|4
1737595720000|2025-01-23 01:28:40|435.33|432.63|435.67|432.97|435.68|432.98|435.28|432.58|19
1737595730000|2025-01-23 01:28:50|435.68|432.98|435.66|432.96|435.68|432.98|435.66|432.96|3
1737595740000|2025-01-23 01:29:00|435.61|432.91|435.59|432.89|435.61|432.91|435.59|432.89|3
1737595750000|2025-01-23 01:29:10|435.6|432.9|435.68|432.98|435.69|432.99|435.58|432.88|9
1737595760000|2025-01-23 01:29:20|435.72|433.02|435.79|433.09|435.79|433.09|435.72|433.02|6
1737595770000|2025-01-23 01:29:30|435.8|433.1|435.78|433.08|435.81|433.11|435.78|433.08|5
1737595780000|2025-01-23 01:29:40|435.79|433.09|435.8|433.1|435.85|433.15|435.79|433.09|6
1737595790000|2025-01-23 01:29:50|435.79|433.09|435.73|433.03|435.84|433.14|435.72|433.02|11
1737595800000|2025-01-23 01:30:00|435.72|433.02|435.68|432.98|435.79|433.09|435.68|432.98|10
1737595810000|2025-01-23 01:30:10|435.67|432.97|435.64|432.94|435.67|432.97|435.63|432.93|5
1737595820000|2025-01-23 01:30:20|435.63|432.93|435.72|433.02|435.73|433.03|435.63|432.93|12
1737595830000|2025-01-23 01:30:30|435.71|433.01|435.65|432.95|435.71|433.01|435.65|432.95|7
1737595840000|2025-01-23 01:30:40|435.7|433|435.75|433.05|435.75|433.05|435.7|433|8
1737595850000|2025-01-23 01:30:50|435.82|433.12|435.87|433.17|435.87|433.17|435.78|433.08|10
1737595860000|2025-01-23 01:31:00|435.88|433.18|435.79|433.09|435.88|433.18|435.79|433.09|15
1737595870000|2025-01-23 01:31:10|435.78|433.08|435.76|433.06|435.81|433.11|435.74|433.04|13
1737595880000|2025-01-23 01:31:20|435.77|433.07|435.71|433.01|435.77|433.07|435.71|433.01|6
1737595890000|2025-01-23 01:31:30|435.7|433|435.7|433|435.7|433|435.69|432.99|3
1737595900000|2025-01-23 01:31:40|435.66|432.96|435.41|432.71|435.66|432.96|435.41|432.71|10
1737595910000|2025-01-23 01:31:50|435.4|432.7|435.23|432.53|435.4|432.7|435.22|432.52|5
1737595920000|2025-01-23 01:32:00|435.22|432.52|435.3|432.6|435.31|432.61|435.19|432.49|8
1737595930000|2025-01-23 01:32:10|435.26|432.56|435.17|432.47|435.26|432.56|435.17|432.47|10
1737595940000|2025-01-23 01:32:20|435.18|432.48|435.53|432.83|435.53|432.83|435.18|432.48|18
1737595950000|2025-01-23 01:32:30|435.54|432.84|435.64|432.94|435.64|432.94|435.54|432.84|5
1737595960000|2025-01-23 01:32:40|435.65|432.95|435.82|433.12|435.83|433.13|435.65|432.95|13
1737595970000|2025-01-23 01:32:50|435.83|433.13|435.92|433.22|435.92|433.22|435.83|433.13|8
1737595980000|2025-01-23 01:33:00|435.99|433.29|435.92|433.22|435.99|433.29|435.92|433.22|8
1737595990000|2025-01-23 01:33:10|435.91|433.21|435.94|433.24|435.96|433.26|435.9|433.2|5
1737596000000|2025-01-23 01:33:20|435.93|433.23|436|433.3|436|433.3|435.93|433.23|3
1737596010000|2025-01-23 01:33:30|435.99|433.29|435.83|433.13|435.99|433.29|435.83|433.13|12
1737596020000|2025-01-23 01:33:40|435.82|433.12|435.67|432.97|435.82|433.12|435.67|432.97|7
1737596030000|2025-01-23 01:33:50|435.71|433.01|435.68|432.98|435.71|433.01|435.67|432.97|6
1737596040000|2025-01-23 01:34:00|435.69|432.99|435.61|432.91|435.69|432.99|435.61|432.91|6
1737596050000|2025-01-23 01:34:10|435.62|432.92|435.5|432.8|435.62|432.92|435.47|432.77|11
1737596060000|2025-01-23 01:34:20|435.49|432.79|435.45|432.75|435.49|432.79|435.45|432.75|5
1737596070000|2025-01-23 01:34:30|435.46|432.76|435.41|432.71|435.47|432.77|435.41|432.71|9
1737596080000|2025-01-23 01:34:40|435.4|432.7|435.48|432.78|435.49|432.79|435.33|432.63|13
1737596090000|2025-01-23 01:34:50|435.47|432.77|435.42|432.72|435.47|432.77|435.42|432.72|5
1737596100000|2025-01-23 01:35:00|435.43|432.73|435.47|432.77|435.48|432.78|435.41|432.71|7
1737596110000|2025-01-23 01:35:10|435.46|432.76|435.25|432.55|435.46|432.76|435.24|432.54|11
1737596120000|2025-01-23 01:35:20|435.24|432.54|435.31|432.61|435.31|432.61|435.24|432.54|6
1737596130000|2025-01-23 01:35:30|435.3|432.6|435.19|432.49|435.3|432.6|435.18|432.48|11
1737596140000|2025-01-23 01:35:40|435.23|432.53|435.35|432.65|435.38|432.68|435.23|432.53|8
1737596150000|2025-01-23 01:35:50|435.34|432.64|435.32|432.62|435.35|432.65|435.32|432.62|5
1737596160000|2025-01-23 01:36:00|435.31|432.61|435.24|432.54|435.31|432.61|435.24|432.54|7
1737596170000|2025-01-23 01:36:10|435.2|432.5|435.15|432.45|435.22|432.52|435.15|432.45|9
1737596180000|2025-01-23 01:36:20|435.14|432.44|435.15|432.45|435.16|432.46|435.13|432.43|5
1737596190000|2025-01-23 01:36:30|435.13|432.43|435.06|432.36|435.13|432.43|435.04|432.34|15
1737596200000|2025-01-23 01:36:40|435.04|432.34|434.96|432.26|435.04|432.34|434.95|432.25|9
1737596210000|2025-01-23 01:36:50|434.95|432.25|434.89|432.19|434.95|432.25|434.89|432.19|6
1737596220000|2025-01-23 01:37:00|434.88|432.18|435.07|432.37|435.07|432.37|434.88|432.18|7
1737596230000|2025-01-23 01:37:10|435.06|432.36|435|432.3|435.06|432.36|435|432.3|8
1737596240000|2025-01-23 01:37:20|434.99|432.29|434.85|432.15|434.99|432.29|434.85|432.15|7
1737596250000|2025-01-23 01:37:30|434.84|432.14|434.8|432.1|434.84|432.14|434.78|432.08|6
1737596260000|2025-01-23 01:37:40|434.79|432.09|434.86|432.16|434.89|432.19|434.79|432.09|7
1737596270000|2025-01-23 01:37:50|434.87|432.17|434.82|432.12|434.87|432.17|434.82|432.12|8
1737596280000|2025-01-23 01:38:00|434.87|432.17|434.92|432.22|434.94|432.24|434.87|432.17|6
1737596290000|2025-01-23 01:38:10|434.91|432.21|434.82|432.12|434.91|432.21|434.82|432.12|7
1737596300000|2025-01-23 01:38:20|434.81|432.11|434.85|432.15|434.85|432.15|434.63|431.93|10
1737596310000|2025-01-23 01:38:30|434.87|432.17|434.71|432.01|434.87|432.17|434.71|432.01|10
1737596320000|2025-01-23 01:38:40|434.7|432|434.81|432.11|434.82|432.12|434.7|432|11
1737596330000|2025-01-23 01:38:50|434.76|432.06|434.7|432|434.77|432.07|434.68|431.98|11
1737596340000|2025-01-23 01:39:00|434.69|431.99|434.67|431.97|434.69|431.99|434.67|431.97|3
1737596350000|2025-01-23 01:39:10|434.66|431.96|434.58|431.88|434.66|431.96|434.57|431.87|7
1737596360000|2025-01-23 01:39:20|434.59|431.89|434.51|431.81|434.59|431.89|434.51|431.81|8
1737596370000|2025-01-23 01:39:30|434.5|431.8|434.35|431.65|434.51|431.81|434.35|431.65|11
1737596380000|2025-01-23 01:39:40|434.2|431.5|434.19|431.49|434.29|431.59|434.19|431.49|6
1737596390000|2025-01-23 01:39:50|434.2|431.5|434.17|431.47|434.2|431.5|434.17|431.47|4
1737596400000|2025-01-23 01:40:00|434.14|431.44|433.98|431.28|434.14|431.44|433.97|431.27|9
1737596410000|2025-01-23 01:40:10|433.97|431.27|433.98|431.28|433.98|431.28|433.97|431.27|2
1737596420000|2025-01-23 01:40:20|433.99|431.29|434.22|431.52|434.22|431.52|433.97|431.27|12
1737596430000|2025-01-23 01:40:30|434.29|431.59|434.37|431.67|434.37|431.67|434.29|431.59|8
1737596440000|2025-01-23 01:40:40|434.38|431.68|434.31|431.61|434.39|431.69|434.31|431.61|5
1737596450000|2025-01-23 01:40:50|434.32|431.62|434.29|431.59|434.32|431.62|434.28|431.58|10
1737596460000|2025-01-23 01:41:00|434.33|431.63|434.27|431.57|434.35|431.65|434.27|431.57|6
1737596470000|2025-01-23 01:41:10|434.28|431.58|434.6|431.9|434.6|431.9|434.28|431.58|12
1737596480000|2025-01-23 01:41:20|434.59|431.89|434.66|431.96|434.68|431.98|434.58|431.88|6
1737596490000|2025-01-23 01:41:30|434.67|431.97|434.67|431.97|434.68|431.98|434.66|431.96|5
1737596500000|2025-01-23 01:41:40|434.62|431.92|434.62|431.92|434.63|431.93|434.62|431.92|3
1737596510000|2025-01-23 01:41:50|434.61|431.91|434.71|432.01|434.71|432.01|434.61|431.91|10
1737596520000|2025-01-23 01:42:00|434.7|432|434.68|431.98|434.7|432|434.65|431.95|7
1737596530000|2025-01-23 01:42:10|434.63|431.93|434.64|431.94|434.64|431.94|434.63|431.93|2
1737596540000|2025-01-23 01:42:20|434.65|431.95|434.67|431.97|434.67|431.97|434.65|431.95|3
1737596550000|2025-01-23 01:42:30|434.68|431.98|434.72|432.02|434.72|432.02|434.67|431.97|8
1737596560000|2025-01-23 01:42:40|434.73|432.03|434.72|432.02|434.74|432.04|434.7|432|5
1737596570000|2025-01-23 01:42:50|434.73|432.03|434.74|432.04|434.74|432.04|434.73|432.03|2
1737596580000|2025-01-23 01:43:00|434.7|432|434.69|431.99|434.72|432.02|434.68|431.98|8
1737596590000|2025-01-23 01:43:10|434.7|432|434.7|432|434.72|432.02|434.7|432|4
1737596600000|2025-01-23 01:43:20|434.71|432.01|434.81|432.11|434.81|432.11|434.71|432.01|4
1737596610000|2025-01-23 01:43:30|434.82|432.12|434.84|432.14|434.84|432.14|434.78|432.08|8
1737596620000|2025-01-23 01:43:40|434.85|432.15|434.82|432.12|434.87|432.17|434.81|432.11|6
1737596630000|2025-01-23 01:43:50|434.83|432.13|434.76|432.06|434.85|432.15|434.73|432.03|11
1737596640000|2025-01-23 01:44:00|434.72|432.02|434.55|431.85|434.72|432.02|434.53|431.83|11
1737596650000|2025-01-23 01:44:10|434.56|431.86|434.62|431.92|434.63|431.93|434.56|431.86|4
1737596660000|2025-01-23 01:44:20|434.59|431.89|434.32|431.62|434.59|431.89|434.32|431.62|10
1737596670000|2025-01-23 01:44:30|434.33|431.63|434.3|431.6|434.33|431.63|434.3|431.6|5
1737596680000|2025-01-23 01:44:40|434.31|431.61|434.23|431.53|434.31|431.61|434.2|431.5|9
1737596690000|2025-01-23 01:44:50|434.24|431.54|434.21|431.51|434.25|431.55|434.2|431.5|4
1737596700000|2025-01-23 01:45:00|434.22|431.52|434.19|431.49|434.22|431.52|434.04|431.34|10
1737596710000|2025-01-23 01:45:10|434.2|431.5|434.18|431.48|434.21|431.51|434.17|431.47|9
1737596720000|2025-01-23 01:45:20|434.14|431.44|434.09|431.39|434.15|431.45|434.06|431.36|5
1737596730000|2025-01-23 01:45:30|434.02|431.32|433.8|431.1|434.03|431.33|433.8|431.1|8
1737596740000|2025-01-23 01:45:40|433.84|431.14|433.9|431.2|433.92|431.22|433.84|431.14|8
1737596750000|2025-01-23 01:45:50|433.93|431.23|434.07|431.37|434.17|431.47|433.93|431.23|12
1737596760000|2025-01-23 01:46:00|434.05|431.35|434.02|431.32|434.05|431.35|433.98|431.28|10
1737596770000|2025-01-23 01:46:10|434.03|431.33|433.96|431.26|434.07|431.37|433.96|431.26|12
1737596780000|2025-01-23 01:46:20|433.95|431.25|433.75|431.05|433.95|431.25|433.75|431.05|6
1737596790000|2025-01-23 01:46:30|433.74|431.04|433.56|430.86|433.75|431.05|433.53|430.83|10
1737596800000|2025-01-23 01:46:40|433.54|430.84|433.45|430.75|433.54|430.84|433.44|430.74|9
1737596810000|2025-01-23 01:46:50|433.41|430.71|433.25|430.55|433.41|430.71|433.25|430.55|11
1737596820000|2025-01-23 01:47:00|433.24|430.54|433.19|430.49|433.24|430.54|433.17|430.47|7
1737596830000|2025-01-23 01:47:10|433.18|430.48|433.1|430.4|433.18|430.48|433.07|430.37|8
1737596840000|2025-01-23 01:47:20|433.09|430.39|432.96|430.26|433.1|430.4|432.92|430.22|9
1737596850000|2025-01-23 01:47:30|432.95|430.25|432.9|430.2|432.96|430.26|432.87|430.17|13
1737596860000|2025-01-23 01:47:40|432.89|430.19|432.84|430.14|432.89|430.19|432.84|430.14|6
1737596870000|2025-01-23 01:47:50|432.83|430.13|432.78|430.08|432.86|430.16|432.78|430.08|7
1737596880000|2025-01-23 01:48:00|432.77|430.07|432.73|430.03|432.77|430.07|432.72|430.02|6
1737596890000|2025-01-23 01:48:10|432.72|430.02|432.87|430.17|432.87|430.17|432.72|430.02|6
1737596900000|2025-01-23 01:48:20|432.9|430.2|433.12|430.42|433.22|430.52|432.9|430.2|16
1737596910000|2025-01-23 01:48:30|433.09|430.39|433.01|430.31|433.1|430.4|433.01|430.31|4
1737596920000|2025-01-23 01:48:40|433|430.3|432.94|430.24|433|430.3|432.9|430.2|10
1737596930000|2025-01-23 01:48:50|432.95|430.25|432.97|430.27|432.97|430.27|432.88|430.18|8
1737596940000|2025-01-23 01:49:00|433|430.3|433.26|430.56|433.26|430.56|433|430.3|13
1737596950000|2025-01-23 01:49:10|433.27|430.57|433.19|430.49|433.28|430.58|433.18|430.48|9
1737596960000|2025-01-23 01:49:20|433.2|430.5|433.23|430.53|433.27|430.57|433.2|430.5|10
1737596970000|2025-01-23 01:49:30|433.24|430.54|433.13|430.43|433.24|430.54|433.13|430.43|4
1737596980000|2025-01-23 01:49:40|433.08|430.38|432.52|429.82|433.08|430.38|432.5|429.8|16
1737596990000|2025-01-23 01:49:50|432.53|429.83|432.56|429.86|432.57|429.87|432.53|429.83|6
1737597000000|2025-01-23 01:50:00|432.55|429.85|432.53|429.83|432.55|429.85|432.53|429.83|3
1737597010000|2025-01-23 01:50:10|432.52|429.82|432.47|429.77|432.52|429.82|432.47|429.77|9
1737597020000|2025-01-23 01:50:20|432.46|429.76|432.13|429.43|432.46|429.76|432.13|429.43|17
1737597030000|2025-01-23 01:50:30|432.12|429.42|432.05|429.35|432.18|429.48|432.05|429.35|14
1737597040000|2025-01-23 01:50:40|432.08|429.38|432|429.3|432.08|429.38|431.99|429.29|4
1737597050000|2025-01-23 01:50:50|431.99|429.29|431.96|429.26|432.07|429.37|431.94|429.24|16
1737597060000|2025-01-23 01:51:00|431.97|429.27|431.81|429.11|431.97|429.27|431.8|429.1|15
1737597070000|2025-01-23 01:51:10|431.76|429.06|431.86|429.16|431.88|429.18|431.68|428.98|17
1737597080000|2025-01-23 01:51:20|431.87|429.17|432.01|429.31|432.01|429.31|431.87|429.17|8
1737597090000|2025-01-23 01:51:30|432.06|429.36|431.92|429.22|432.1|429.4|431.91|429.21|15
1737597100000|2025-01-23 01:51:40|431.93|429.23|431.93|429.23|431.93|429.23|431.92|429.22|3
1737597110000|2025-01-23 01:51:50|431.94|429.24|432.43|429.73|432.43|429.73|431.94|429.24|11
1737597120000|2025-01-23 01:52:00|432.44|429.74|432.76|430.06|432.82|430.12|432.44|429.74|10
1737597130000|2025-01-23 01:52:10|432.75|430.05|432.72|430.02|432.75|430.05|432.7|430|6
1737597140000|2025-01-23 01:52:20|432.73|430.03|432.63|429.93|432.81|430.11|432.63|429.93|9
1737597150000|2025-01-23 01:52:30|432.62|429.92|432.65|429.95|432.65|429.95|432.62|429.92|6
1737597160000|2025-01-23 01:52:40|432.68|429.98|432.74|430.04|432.78|430.08|432.68|429.98|7
1737597170000|2025-01-23 01:52:50|432.75|430.05|432.73|430.03|432.76|430.06|432.7|430|8
1737597180000|2025-01-23 01:53:00|432.74|430.04|432.8|430.1|432.8|430.1|432.74|430.04|5
1737597190000|2025-01-23 01:53:10|432.81|430.11|432.68|429.98|432.84|430.14|432.66|429.96|9
1737597200000|2025-01-23 01:53:20|432.67|429.97|432.67|429.97|432.67|429.97|432.67|429.97|1
1737597210000|2025-01-23 01:53:30|432.63|429.93|432.45|429.75|432.63|429.93|432.43|429.73|11
1737597220000|2025-01-23 01:53:40|432.44|429.74|432.47|429.77|432.47|429.77|432.42|429.72|6
1737597230000|2025-01-23 01:53:50|432.5|429.8|432.4|429.7|432.52|429.82|432.4|429.7|8
1737597240000|2025-01-23 01:54:00|432.39|429.69|432.23|429.53|432.39|429.69|432.17|429.47|7
1737597250000|2025-01-23 01:54:10|432.14|429.44|432.08|429.38|432.17|429.47|432.08|429.38|10
1737597260000|2025-01-23 01:54:20|432.04|429.34|432.04|429.34|432.05|429.35|432.03|429.33|7
1737597270000|2025-01-23 01:54:30|432.03|429.33|432.02|429.32|432.03|429.33|432.02|429.32|4
1737597280000|2025-01-23 01:54:40|432.01|429.31|431.97|429.27|432.01|429.31|431.96|429.26|6
1737597290000|2025-01-23 01:54:50|431.98|429.28|432.02|429.32|432.02|429.32|431.98|429.28|5
1737597300000|2025-01-23 01:55:00|432.03|429.33|432.36|429.66|432.43|429.73|432.03|429.33|18
1737597310000|2025-01-23 01:55:10|432.37|429.67|432.34|429.64|432.4|429.7|432.32|429.62|8
1737597320000|2025-01-23 01:55:20|432.35|429.65|432.29|429.59|432.35|429.65|432.26|429.56|9
1737597330000|2025-01-23 01:55:30|432.24|429.54|432.01|429.31|432.24|429.54|431.93|429.23|8
1737597340000|2025-01-23 01:55:40|432|429.3|432|429.3|432.04|429.34|431.98|429.28|6
1737597350000|2025-01-23 01:55:50|431.88|429.18|431.81|429.11|431.94|429.24|431.78|429.08|12
1737597360000|2025-01-23 01:56:00|431.8|429.1|431.72|429.02|431.8|429.1|431.71|429.01|8
1737597370000|2025-01-23 01:56:10|431.71|429.01|431.77|429.07|431.77|429.07|431.71|429.01|7
1737597380000|2025-01-23 01:56:20|431.72|429.02|431.87|429.17|431.87|429.17|431.72|429.02|10
1737597390000|2025-01-23 01:56:30|431.88|429.18|431.87|429.17|431.93|429.23|431.87|429.17|8
1737597400000|2025-01-23 01:56:40|431.86|429.16|431.8|429.1|431.87|429.17|431.8|429.1|7
1737597410000|2025-01-23 01:56:50|431.79|429.09|431.69|428.99|431.8|429.1|431.66|428.96|9
1737597420000|2025-01-23 01:57:00|431.68|428.98|431.85|429.15|431.87|429.17|431.67|428.97|11
1737597430000|2025-01-23 01:57:10|431.86|429.16|431.9|429.2|431.9|429.2|431.86|429.16|7
1737597440000|2025-01-23 01:57:20|431.87|429.17|431.79|429.09|431.88|429.18|431.77|429.07|8
1737597450000|2025-01-23 01:57:30|431.78|429.08|431.9|429.2|431.9|429.2|431.74|429.04|11
1737597460000|2025-01-23 01:57:40|431.91|429.21|431.88|429.18|431.91|429.21|431.88|429.18|2
1737597480000|2025-01-23 01:58:00|431.91|429.21|432.13|429.43|432.14|429.44|431.88|429.18|13
1737597490000|2025-01-23 01:58:10|432.14|429.44|432.26|429.56|432.26|429.56|432.14|429.44|6
1737597500000|2025-01-23 01:58:20|432.27|429.57|432.29|429.59|432.29|429.59|432.27|429.57|3
1737597510000|2025-01-23 01:58:30|432.25|429.55|432.29|429.59|432.29|429.59|432.25|429.55|5
1737597520000|2025-01-23 01:58:40|432.3|429.6|432.25|429.55|432.3|429.6|432.19|429.49|7
1737597530000|2025-01-23 01:58:50|432.26|429.56|432.27|429.57|432.27|429.57|432.26|429.56|2
1737597550000|2025-01-23 01:59:10|432.23|429.53|432.16|429.46|432.23|429.53|432.09|429.39|10
1737597560000|2025-01-23 01:59:20|432.17|429.47|432.2|429.5|432.2|429.5|432.17|429.47|4
1737597570000|2025-01-23 01:59:30|432.16|429.46|432.17|429.47|432.17|429.47|432.16|429.46|2
1737597580000|2025-01-23 01:59:40|432.15|429.45|432.16|429.46|432.16|429.46|432.15|429.45|4
1737597590000|2025-01-23 01:59:50|432.17|429.47|432.2|429.5|432.2|429.5|432.17|429.47|4
1737597600000|2025-01-23 02:00:00|432.21|429.51|432.33|429.63|432.35|429.65|432.21|429.51|11
1737597610000|2025-01-23 02:00:10|432.34|429.64|432.32|429.62|432.35|429.65|432.31|429.61|4
1737597620000|2025-01-23 02:00:20|432.33|429.63|432.34|429.64|432.36|429.66|432.29|429.59|8
1737597630000|2025-01-23 02:00:30|432.35|429.65|432.24|429.54|432.35|429.65|432.16|429.46|6
1737597640000|2025-01-23 02:00:40|432.25|429.55|432.16|429.46|432.26|429.56|432.16|429.46|7
1737597650000|2025-01-23 02:00:50|432.12|429.42|432.14|429.44|432.15|429.45|432.11|429.41|10
1737597660000|2025-01-23 02:01:00|432.15|429.45|432.13|429.43|432.24|429.54|432.11|429.41|14
1737597670000|2025-01-23 02:01:10|432.14|429.44|432.14|429.44|432.14|429.44|432.09|429.39|8
1737597680000|2025-01-23 02:01:20|432.15|429.45|432.15|429.45|432.24|429.54|432.12|429.42|11
1737597690000|2025-01-23 02:01:30|432.16|429.46|432.09|429.39|432.17|429.47|432.06|429.36|8
1737597700000|2025-01-23 02:01:40|432.08|429.38|431.98|429.28|432.08|429.38|431.98|429.28|7
1737597710000|2025-01-23 02:01:50|431.97|429.27|431.92|429.22|431.97|429.27|431.92|429.22|8
1737597720000|2025-01-23 02:02:00|431.87|429.17|431.66|428.96|431.87|429.17|431.66|428.96|15
1737597730000|2025-01-23 02:02:10|431.67|428.97|431.71|429.01|431.71|429.01|431.59|428.89|12
1737597740000|2025-01-23 02:02:20|431.68|428.98|431.65|428.95|431.72|429.02|431.61|428.91|11
1737597750000|2025-01-23 02:02:30|431.64|428.94|431.63|428.93|431.64|428.94|431.51|428.81|10
1737597760000|2025-01-23 02:02:40|431.66|428.96|431.61|428.91|431.66|428.96|431.61|428.91|7
1737597770000|2025-01-23 02:02:50|431.62|428.92|431.6|428.9|431.62|428.92|431.6|428.9|3
1737597780000|2025-01-23 02:03:00|431.61|428.91|431.52|428.82|431.62|428.92|431.51|428.81|9
1737597790000|2025-01-23 02:03:10|431.51|428.81|431.51|428.81|431.54|428.84|431.5|428.8|5
1737597800000|2025-01-23 02:03:20|431.5|428.8|431.49|428.79|431.6|428.9|431.46|428.76|17
1737597810000|2025-01-23 02:03:30|431.5|428.8|431.13|428.43|431.5|428.8|431.13|428.43|15
1737597820000|2025-01-23 02:03:40|431.11|428.41|431.08|428.38|431.11|428.41|431.08|428.38|4
1737597830000|2025-01-23 02:03:50|431.07|428.37|431.03|428.33|431.07|428.37|431.03|428.33|5
1737597840000|2025-01-23 02:04:00|431.02|428.32|431.13|428.43|431.13|428.43|431.01|428.31|6
1737597850000|2025-01-23 02:04:10|431.18|428.48|431.21|428.51|431.3|428.6|431.17|428.47|9
1737597860000|2025-01-23 02:04:20|431.22|428.52|431.2|428.5|431.26|428.56|431.2|428.5|5
1737597870000|2025-01-23 02:04:30|431.15|428.45|431.12|428.42|431.15|428.45|431.12|428.42|6
1737597880000|2025-01-23 02:04:40|431.15|428.45|431.12|428.42|431.23|428.53|431.1|428.4|10
1737597890000|2025-01-23 02:04:50|431.16|428.46|431.27|428.57|431.33|428.63|431.15|428.45|9
1737597900000|2025-01-23 02:05:00|431.24|428.54|431.45|428.75|431.45|428.75|431.16|428.46|11
1737597910000|2025-01-23 02:05:10|431.48|428.78|431.48|428.78|431.57|428.87|431.47|428.77|11
1737597920000|2025-01-23 02:05:20|431.43|428.73|431.35|428.65|431.44|428.74|431.34|428.64|5
1737597930000|2025-01-23 02:05:30|431.34|428.64|431.15|428.45|431.35|428.65|431.15|428.45|15
1737597940000|2025-01-23 02:05:40|431.14|428.44|430.92|428.22|431.14|428.44|430.92|428.22|8
1737597950000|2025-01-23 02:05:50|430.91|428.21|430.84|428.14|430.91|428.21|430.83|428.13|9
1737597960000|2025-01-23 02:06:00|430.82|428.12|430.69|427.99|430.82|428.12|430.69|427.99|12
1737597970000|2025-01-23 02:06:10|430.68|427.98|430.65|427.95|430.72|428.02|430.65|427.95|7
1737597980000|2025-01-23 02:06:20|430.63|427.93|430.59|427.89|430.69|427.99|430.59|427.89|14
1737597990000|2025-01-23 02:06:30|430.63|427.93|430.58|427.88|430.64|427.94|430.54|427.84|12
1737598000000|2025-01-23 02:06:40|430.57|427.87|430.56|427.86|430.66|427.96|430.54|427.84|12
1737598010000|2025-01-23 02:06:50|430.57|427.87|430.53|427.83|430.57|427.87|430.49|427.79|11
1737598020000|2025-01-23 02:07:00|430.54|427.84|430.62|427.92|430.62|427.92|430.48|427.78|13
1737598030000|2025-01-23 02:07:10|430.63|427.93|430.71|428.01|430.76|428.06|430.63|427.93|6
1737598040000|2025-01-23 02:07:20|430.7|428|430.51|427.81|430.7|428|430.51|427.81|12
1737598050000|2025-01-23 02:07:30|430.52|427.82|429.95|427.25|430.52|427.82|429.91|427.21|11
1737598060000|2025-01-23 02:07:40|429.94|427.24|429.94|427.24|429.95|427.25|429.94|427.24|5
1737598070000|2025-01-23 02:07:50|429.95|427.25|429.85|427.15|429.95|427.25|429.85|427.15|9
1737598080000|2025-01-23 02:08:00|429.84|427.14|429.85|427.15|429.88|427.18|429.84|427.14|6
1737598090000|2025-01-23 02:08:10|429.81|427.11|429.69|426.99|429.81|427.11|429.67|426.97|7
1737598100000|2025-01-23 02:08:20|429.71|427.01|429.74|427.04|429.74|427.04|429.68|426.98|9
1737598110000|2025-01-23 02:08:30|429.73|427.03|429.72|427.02|429.73|427.03|429.72|427.02|2
1737598120000|2025-01-23 02:08:40|429.7|427|429.74|427.04|429.74|427.04|429.7|427|6
1737598130000|2025-01-23 02:08:50|429.75|427.05|430.21|427.51|430.21|427.51|429.75|427.05|16
1737598140000|2025-01-23 02:09:00|430.26|427.56|430.07|427.37|430.27|427.57|430.07|427.37|9
1737598150000|2025-01-23 02:09:10|430.08|427.38|430.06|427.36|430.08|427.38|430.06|427.36|4
1737598160000|2025-01-23 02:09:20|430.05|427.35|429.85|427.15|430.06|427.36|429.85|427.15|14
1737598170000|2025-01-23 02:09:30|429.84|427.14|429.81|427.11|429.84|427.14|429.81|427.11|4
1737598180000|2025-01-23 02:09:40|429.77|427.07|429.74|427.04|429.8|427.1|429.74|427.04|9
1737598190000|2025-01-23 02:09:50|429.73|427.03|429.69|426.99|429.73|427.03|429.69|426.99|6
1737598200000|2025-01-23 02:10:00|429.7|427|429.72|427.02|429.72|427.02|429.69|426.99|6
1737598210000|2025-01-23 02:10:10|429.68|426.98|429.63|426.93|429.69|426.99|429.61|426.91|9
1737598220000|2025-01-23 02:10:20|429.6|426.9|429.58|426.88|429.6|426.9|429.58|426.88|3
1737598230000|2025-01-23 02:10:30|429.54|426.84|429.4|426.7|429.56|426.86|429.4|426.7|9
1737598240000|2025-01-23 02:10:40|429.39|426.69|429.45|426.75|429.45|426.75|429.39|426.69|6
1737598250000|2025-01-23 02:10:50|429.46|426.76|429.53|426.83|429.58|426.88|429.45|426.75|9
1737598260000|2025-01-23 02:11:00|429.52|426.82|429.52|426.82|429.52|426.82|429.52|426.82|1
1737598270000|2025-01-23 02:11:10|429.57|426.87|429.89|427.19|429.89|427.19|429.54|426.84|7
1737598280000|2025-01-23 02:11:20|429.9|427.2|429.9|427.2|429.91|427.21|429.89|427.19|5
1737598290000|2025-01-23 02:11:30|429.89|427.19|429.92|427.22|429.92|427.22|429.89|427.19|4
1737598300000|2025-01-23 02:11:40|429.9|427.2|430.03|427.33|430.03|427.33|429.9|427.2|7
1737598310000|2025-01-23 02:11:50|430.04|427.34|429.96|427.26|430.04|427.34|429.94|427.24|8
1737598320000|2025-01-23 02:12:00|429.95|427.25|429.94|427.24|429.97|427.27|429.94|427.24|6
1737598330000|2025-01-23 02:12:10|429.93|427.23|429.75|427.05|429.93|427.23|429.72|427.02|11
1737598340000|2025-01-23 02:12:20|429.76|427.06|429.72|427.02|429.76|427.06|429.72|427.02|5
1737598350000|2025-01-23 02:12:30|429.7|427|429.67|426.97|429.7|427|429.67|426.97|4
1737598360000|2025-01-23 02:12:40|429.66|426.96|429.66|426.96|429.66|426.96|429.66|426.96|1
1737598370000|2025-01-23 02:12:50|429.65|426.95|429.65|426.95|429.66|426.96|429.65|426.95|5
1737598380000|2025-01-23 02:13:00|429.64|426.94|429.65|426.95|429.65|426.95|429.64|426.94|4
1737598390000|2025-01-23 02:13:10|429.64|426.94|429.72|427.02|429.72|427.02|429.64|426.94|4
1737598400000|2025-01-23 02:13:20|429.83|427.13|429.8|427.1|429.84|427.14|429.8|427.1|5
1737598410000|2025-01-23 02:13:30|429.81|427.11|429.84|427.14|429.84|427.14|429.81|427.11|5
1737598420000|2025-01-23 02:13:40|429.82|427.12|429.82|427.12|429.86|427.16|429.8|427.1|9
1737598430000|2025-01-23 02:13:50|429.83|427.13|429.73|427.03|429.83|427.13|429.7|427|8
1737598440000|2025-01-23 02:14:00|429.74|427.04|429.72|427.02|429.74|427.04|429.72|427.02|5
1737598450000|2025-01-23 02:14:10|429.63|426.93|429.44|426.74|429.63|426.93|429.44|426.74|8
1737598460000|2025-01-23 02:14:20|429.43|426.73|429.35|426.65|429.45|426.75|429.34|426.64|13
1737598470000|2025-01-23 02:14:30|429.34|426.64|429.36|426.66|429.36|426.66|429.33|426.63|4
1737598480000|2025-01-23 02:14:40|429.37|426.67|429.31|426.61|429.37|426.67|429.31|426.61|5
1737598490000|2025-01-23 02:14:50|429.3|426.6|429.29|426.59|429.3|426.6|429.29|426.59|6
1737598500000|2025-01-23 02:15:00|429.3|426.6|429.25|426.55|429.3|426.6|429.24|426.54|10
1737598510000|2025-01-23 02:15:10|429.26|426.56|429.13|426.43|429.26|426.56|429.13|426.43|9
1737598520000|2025-01-23 02:15:20|429.11|426.41|428.92|426.22|429.11|426.41|428.92|426.22|11
1737598530000|2025-01-23 02:15:30|428.91|426.21|428.87|426.17|428.92|426.22|428.87|426.17|10
1737598540000|2025-01-23 02:15:40|428.86|426.16|428.71|426.01|428.86|426.16|428.71|426.01|9
1737598550000|2025-01-23 02:15:50|428.68|425.98|428.12|425.42|428.68|425.98|428.12|425.42|19
1737598560000|2025-01-23 02:16:00|428.13|425.43|428.79|426.09|428.79|426.09|428.06|425.36|17
1737598570000|2025-01-23 02:16:10|428.8|426.1|428.56|425.86|428.8|426.1|428.52|425.82|15
1737598580000|2025-01-23 02:16:20|428.53|425.83|428.38|425.68|428.53|425.83|428.38|425.68|14
1737598590000|2025-01-23 02:16:30|428.37|425.67|428.32|425.62|428.37|425.67|428.31|425.61|12
1737598600000|2025-01-23 02:16:40|428.33|425.63|428.3|425.6|428.4|425.7|428.3|425.6|9
1737598610000|2025-01-23 02:16:50|428.29|425.59|428.28|425.58|428.29|425.59|428.27|425.57|8
1737598620000|2025-01-23 02:17:00|428.22|425.52|428.31|425.61|428.32|425.62|428.17|425.47|16
1737598630000|2025-01-23 02:17:10|428.32|425.62|428.35|425.65|428.38|425.68|428.27|425.57|9
1737598640000|2025-01-23 02:17:20|428.36|425.66|428.36|425.66|428.36|425.66|428.28|425.58|9
1737598650000|2025-01-23 02:17:30|428.37|425.67|428.49|425.79|428.53|425.83|428.37|425.67|7
1737598660000|2025-01-23 02:17:40|428.37|425.67|428.41|425.71|428.42|425.72|428.35|425.65|14
1737598670000|2025-01-23 02:17:50|428.4|425.7|428.32|425.62|428.4|425.7|428.32|425.62|9
1737598680000|2025-01-23 02:18:00|428.29|425.59|428.25|425.55|428.32|425.62|428.24|425.54|19
1737598690000|2025-01-23 02:18:10|428.26|425.56|428.19|425.49|428.26|425.56|428.19|425.49|9
1737598700000|2025-01-23 02:18:20|428.18|425.48|428.13|425.43|428.19|425.49|428.1|425.4|8
1737598710000|2025-01-23 02:18:30|428.1|425.4|428.05|425.35|428.11|425.41|428.05|425.35|9
1737598720000|2025-01-23 02:18:40|428.06|425.36|428.02|425.32|428.06|425.36|427.98|425.28|11
1737598730000|2025-01-23 02:18:50|428.03|425.33|428.02|425.32|428.03|425.33|428.02|425.32|6
1737598740000|2025-01-23 02:19:00|428.17|425.47|428.4|425.7|428.41|425.71|428.17|425.47|17
1737598750000|2025-01-23 02:19:10|428.29|425.59|428.28|425.58|428.31|425.61|428.28|425.58|8
1737598760000|2025-01-23 02:19:20|428.33|425.63|428.33|425.63|428.33|425.63|428.33|425.63|1
1737598770000|2025-01-23 02:19:30|428.32|425.62|428.24|425.54|428.32|425.62|428.23|425.53|7
1737598780000|2025-01-23 02:19:40|428.25|425.55|428.22|425.52|428.25|425.55|428.17|425.47|13
1737598790000|2025-01-23 02:19:50|428.21|425.51|428.13|425.43|428.21|425.51|428.12|425.42|6
1737598800000|2025-01-23 02:20:00|428.14|425.44|428.22|425.52|428.32|425.62|428.14|425.44|16
1737598810000|2025-01-23 02:20:10|428.13|425.43|428.08|425.38|428.22|425.52|428.08|425.38|9
1737598820000|2025-01-23 02:20:20|428.01|425.31|427.9|425.2|428.01|425.31|427.9|425.2|8
1737598830000|2025-01-23 02:20:30|427.89|425.19|427.82|425.12|427.89|425.19|427.82|425.12|8
1737598840000|2025-01-23 02:20:40|427.81|425.11|427.72|425.02|427.81|425.11|427.72|425.02|3
1737598850000|2025-01-23 02:20:50|427.73|425.03|427.73|425.03|427.76|425.06|427.71|425.01|11
1737598860000|2025-01-23 02:21:00|427.69|424.99|427.61|424.91|427.69|424.99|427.61|424.91|8
1737598870000|2025-01-23 02:21:10|427.6|424.9|427.55|424.85|427.6|424.9|427.55|424.85|6
1737598880000|2025-01-23 02:21:20|427.54|424.84|427.71|425.01|427.72|425.02|427.53|424.83|11
1737598890000|2025-01-23 02:21:30|427.67|424.97|427.96|425.26|427.96|425.26|427.67|424.97|10
1737598900000|2025-01-23 02:21:40|427.92|425.22|428.08|425.38|428.08|425.38|427.92|425.22|10
1737598910000|2025-01-23 02:21:50|428.04|425.34|428.03|425.33|428.05|425.35|428.03|425.33|5
1737598920000|2025-01-23 02:22:00|428.06|425.36|428.48|425.78|428.48|425.78|428.06|425.36|12
1737598930000|2025-01-23 02:22:10|428.49|425.79|428.56|425.86|428.56|425.86|428.49|425.79|6
1737598940000|2025-01-23 02:22:20|428.57|425.87|428.47|425.77|428.57|425.87|428.41|425.71|11
1737598950000|2025-01-23 02:22:30|428.49|425.79|428.7|426|428.73|426.03|428.49|425.79|20
1737598960000|2025-01-23 02:22:40|428.71|426.01|428.81|426.11|428.81|426.11|428.71|426.01|11
1737598970000|2025-01-23 02:22:50|428.82|426.12|428.81|426.11|428.83|426.13|428.69|425.99|18
1737598980000|2025-01-23 02:23:00|428.8|426.1|428.61|425.91|428.82|426.12|428.61|425.91|17
1737598990000|2025-01-23 02:23:10|428.62|425.92|428.69|425.99|428.69|425.99|428.59|425.89|12
1737599000000|2025-01-23 02:23:20|428.7|426|428.8|426.1|428.8|426.1|428.7|426|5
1737599010000|2025-01-23 02:23:30|428.79|426.09|428.99|426.29|428.99|426.29|428.79|426.09|5
1737599020000|2025-01-23 02:23:40|429|426.3|429.02|426.32|429.03|426.33|429|426.3|8
1737599030000|2025-01-23 02:23:50|429.01|426.31|429.04|426.34|429.04|426.34|429|426.3|8
1737599040000|2025-01-23 02:24:00|429.05|426.35|429.29|426.59|429.29|426.59|429.05|426.35|8
1737599050000|2025-01-23 02:24:10|429.3|426.6|429.36|426.66|429.36|426.66|429.3|426.6|7
1737599060000|2025-01-23 02:24:20|429.51|426.81|429.51|426.81|429.53|426.83|429.5|426.8|10
1737599070000|2025-01-23 02:24:30|429.52|426.82|429.54|426.84|429.54|426.84|429.51|426.81|11
1737599080000|2025-01-23 02:24:40|429.55|426.85|429.61|426.91|429.72|427.02|429.55|426.85|12
1737599090000|2025-01-23 02:24:50|429.62|426.92|429.68|426.98|429.68|426.98|429.61|426.91|11
1737599100000|2025-01-23 02:25:00|429.69|426.99|429.6|426.9|429.7|427|429.6|426.9|7
1737599110000|2025-01-23 02:25:10|429.61|426.91|429.6|426.9|429.61|426.91|429.54|426.84|11
1737599120000|2025-01-23 02:25:20|429.55|426.85|429.51|426.81|429.57|426.87|429.43|426.73|15
1737599130000|2025-01-23 02:25:30|429.52|426.82|429.54|426.84|429.57|426.87|429.52|426.82|12
1737599140000|2025-01-23 02:25:40|429.55|426.85|429.7|427|429.7|427|429.55|426.85|7
1737599150000|2025-01-23 02:25:50|429.66|426.96|429.61|426.91|429.7|427|429.53|426.83|15
1737599160000|2025-01-23 02:26:00|429.59|426.89|429.57|426.87|429.62|426.92|429.57|426.87|15
1737599170000|2025-01-23 02:26:10|429.55|426.85|429.45|426.75|429.55|426.85|429.43|426.73|7
1737599180000|2025-01-23 02:26:20|429.46|426.76|429.44|426.74|429.5|426.8|429.44|426.74|13
1737599190000|2025-01-23 02:26:30|429.45|426.75|429.43|426.73|429.46|426.76|429.42|426.72|13
1737599200000|2025-01-23 02:26:40|429.42|426.72|429.29|426.59|429.42|426.72|429.24|426.54|15
1737599210000|2025-01-23 02:26:50|429.26|426.56|429.27|426.57|429.28|426.58|429.26|426.56|8
1737599220000|2025-01-23 02:27:00|429.28|426.58|429.2|426.5|429.28|426.58|429.08|426.38|18
1737599230000|2025-01-23 02:27:10|429.18|426.48|429.1|426.4|429.19|426.49|429.1|426.4|10
1737599240000|2025-01-23 02:27:20|429.11|426.41|429.06|426.36|429.11|426.41|429.04|426.34|6
1737599250000|2025-01-23 02:27:30|429.05|426.35|429.12|426.42|429.12|426.42|429.05|426.35|6
1737599260000|2025-01-23 02:27:40|429.13|426.43|429.16|426.46|429.17|426.47|429.13|426.43|6
1737599270000|2025-01-23 02:27:50|429.15|426.45|429.06|426.36|429.15|426.45|429.05|426.35|3
1737599280000|2025-01-23 02:28:00|429.07|426.37|429.05|426.35|429.07|426.37|429.01|426.31|8
1737599290000|2025-01-23 02:28:10|429.04|426.34|428.98|426.28|429.04|426.34|428.97|426.27|8
1737599300000|2025-01-23 02:28:20|428.83|426.13|428.82|426.12|428.83|426.13|428.82|426.12|2
1737599310000|2025-01-23 02:28:30|428.83|426.13|428.81|426.11|428.83|426.13|428.81|426.11|6
1737599320000|2025-01-23 02:28:40|428.85|426.15|428.83|426.13|428.9|426.2|428.83|426.13|5
1737599330000|2025-01-23 02:28:50|428.84|426.14|428.88|426.18|428.88|426.18|428.82|426.12|8
1737599340000|2025-01-23 02:29:00|428.89|426.19|428.95|426.25|428.96|426.26|428.89|426.19|8
1737599350000|2025-01-23 02:29:10|428.96|426.26|428.96|426.26|428.96|426.26|428.94|426.24|4
1737599360000|2025-01-23 02:29:20|428.97|426.27|429|426.3|429.04|426.34|428.96|426.26|13
1737599370000|2025-01-23 02:29:30|429.01|426.31|429.04|426.34|429.05|426.35|429.01|426.31|3
1737599380000|2025-01-23 02:29:40|429.05|426.35|429.13|426.43|429.13|426.43|429.05|426.35|7
1737599390000|2025-01-23 02:29:50|429.16|426.46|429.23|426.53|429.23|426.53|429.15|426.45|12
1737599400000|2025-01-23 02:30:00|429.24|426.54|429.03|426.33|429.24|426.54|429.03|426.33|10
1737599410000|2025-01-23 02:30:10|429.04|426.34|429.06|426.36|429.08|426.38|429.04|426.34|7
1737599420000|2025-01-23 02:30:20|429.07|426.37|429.01|426.31|429.13|426.43|429.01|426.31|13
1737599430000|2025-01-23 02:30:30|429.02|426.32|429.23|426.53|429.23|426.53|429.02|426.32|9
1737599440000|2025-01-23 02:30:40|429.32|426.62|429.44|426.74|429.44|426.74|429.32|426.62|12
1737599450000|2025-01-23 02:30:50|429.45|426.75|429.51|426.81|429.52|426.82|429.45|426.75|12
1737599460000|2025-01-23 02:31:00|429.52|426.82|429.62|426.92|429.65|426.95|429.48|426.78|11
1737599470000|2025-01-23 02:31:10|429.61|426.91|429.63|426.93|429.63|426.93|429.57|426.87|8
1737599480000|2025-01-23 02:31:20|429.69|426.99|429.69|426.99|429.72|427.02|429.67|426.97|11
1737599490000|2025-01-23 02:31:30|429.71|427.01|429.75|427.05|429.75|427.05|429.69|426.99|8
1737599500000|2025-01-23 02:31:40|429.73|427.03|429.58|426.88|429.73|427.03|429.54|426.84|7
1737599510000|2025-01-23 02:31:50|429.59|426.89|429.59|426.89|429.59|426.89|429.59|426.89|1
1737599520000|2025-01-23 02:32:00|429.6|426.9|429.26|426.56|429.6|426.9|429.18|426.48|10
1737599530000|2025-01-23 02:32:10|429.19|426.49|429.14|426.44|429.21|426.51|429.09|426.39|16
1737599540000|2025-01-23 02:32:20|429.15|426.45|429.19|426.49|429.19|426.49|429.15|426.45|7
1737599550000|2025-01-23 02:32:30|429.17|426.47|429.15|426.45|429.17|426.47|429.1|426.4|11
1737599560000|2025-01-23 02:32:40|429.12|426.42|428.99|426.29|429.13|426.43|428.95|426.25|12
1737599570000|2025-01-23 02:32:50|429|426.3|429.03|426.33|429.03|426.33|428.93|426.23|15
1737599580000|2025-01-23 02:33:00|429.04|426.34|429.06|426.36|429.06|426.36|428.97|426.27|7
1737599590000|2025-01-23 02:33:10|429.07|426.37|429.35|426.65|429.35|426.65|429.07|426.37|12
1737599600000|2025-01-23 02:33:20|429.34|426.64|429.55|426.85|429.55|426.85|429.34|426.64|13
1737599610000|2025-01-23 02:33:30|429.54|426.84|429.69|426.99|429.69|426.99|429.54|426.84|15
1737599620000|2025-01-23 02:33:40|429.7|427|429.75|427.05|429.75|427.05|429.7|427|8
1737599630000|2025-01-23 02:33:50|429.76|427.06|429.95|427.25|429.95|427.25|429.76|427.06|12
1737599640000|2025-01-23 02:34:00|429.96|427.26|429.88|427.18|429.96|427.26|429.86|427.16|11
1737599650000|2025-01-23 02:34:10|429.89|427.19|429.88|427.18|429.89|427.19|429.81|427.11|11
1737599660000|2025-01-23 02:34:20|429.89|427.19|429.81|427.11|429.89|427.19|429.74|427.04|12
1737599670000|2025-01-23 02:34:30|429.8|427.1|429.7|427|429.8|427.1|429.68|426.98|10
1737599680000|2025-01-23 02:34:40|429.71|427.01|429.66|426.96|429.71|427.01|429.62|426.92|9
1737599690000|2025-01-23 02:34:50|429.67|426.97|429.72|427.02|429.72|427.02|429.67|426.97|6
1737599700000|2025-01-23 02:35:00|429.73|427.03|429.82|427.12|429.88|427.18|429.73|427.03|11
1737599710000|2025-01-23 02:35:10|429.8|427.1|429.86|427.16|429.86|427.16|429.8|427.1|7
1737599720000|2025-01-23 02:35:20|429.87|427.17|430|427.3|430.01|427.31|429.87|427.17|11
1737599730000|2025-01-23 02:35:30|430.01|427.31|429.99|427.29|430.03|427.33|429.86|427.16|15
1737599740000|2025-01-23 02:35:40|429.86|427.16|429.92|427.22|429.92|427.22|429.86|427.16|7
1737599750000|2025-01-23 02:35:50|429.91|427.21|429.79|427.09|429.91|427.21|429.79|427.09|6
1737599760000|2025-01-23 02:36:00|429.8|427.1|429.7|427|429.8|427.1|429.69|426.99|10
1737599770000|2025-01-23 02:36:10|429.64|426.94|429.61|426.91|429.66|426.96|429.6|426.9|7
1737599780000|2025-01-23 02:36:20|429.56|426.86|429.26|426.56|429.6|426.9|429.25|426.55|14
1737599790000|2025-01-23 02:36:30|429.27|426.57|429.54|426.84|429.54|426.84|429.27|426.57|10
1737599800000|2025-01-23 02:36:40|429.55|426.85|429.8|427.1|429.8|427.1|429.55|426.85|16
1737599810000|2025-01-23 02:36:50|429.81|427.11|429.92|427.22|429.92|427.22|429.81|427.11|5
1737599820000|2025-01-23 02:37:00|429.93|427.23|429.82|427.12|429.94|427.24|429.81|427.11|10
1737599830000|2025-01-23 02:37:10|429.83|427.13|429.85|427.15|429.87|427.17|429.81|427.11|12
1737599840000|2025-01-23 02:37:20|429.76|427.06|429.63|426.93|429.8|427.1|429.6|426.9|14
1737599850000|2025-01-23 02:37:30|429.64|426.94|429.63|426.93|429.69|426.99|429.62|426.92|15
1737599860000|2025-01-23 02:37:40|429.64|426.94|429.62|426.92|429.65|426.95|429.52|426.82|10
1737599870000|2025-01-23 02:37:50|429.61|426.91|429.6|426.9|429.63|426.93|429.49|426.79|16
1737599880000|2025-01-23 02:38:00|429.58|426.88|429.56|426.86|429.58|426.88|429.49|426.79|15
1737599890000|2025-01-23 02:38:10|429.57|426.87|429.48|426.78|429.58|426.88|429.46|426.76|11
1737599900000|2025-01-23 02:38:20|429.49|426.79|429.39|426.69|429.49|426.79|429.39|426.69|3
1737599910000|2025-01-23 02:38:30|429.4|426.7|429.32|426.62|429.42|426.72|429.32|426.62|5
1737599920000|2025-01-23 02:38:40|429.31|426.61|429.31|426.61|429.31|426.61|429.31|426.61|1
1737599930000|2025-01-23 02:38:50|429.32|426.62|429.31|426.61|429.32|426.62|429.3|426.6|6
1737599940000|2025-01-23 02:39:00|429.25|426.55|429.2|426.5|429.26|426.56|429.19|426.49|7
1737599950000|2025-01-23 02:39:10|429.19|426.49|429.17|426.47|429.19|426.49|429.15|426.45|4
1737599960000|2025-01-23 02:39:20|429.18|426.48|429.17|426.47|429.19|426.49|429.17|426.47|5
1737599970000|2025-01-23 02:39:30|429.18|426.48|429.42|426.72|429.42|426.72|429.18|426.48|6
1737599980000|2025-01-23 02:39:40|429.43|426.73|429.5|426.8|429.5|426.8|429.43|426.73|8
1737599990000|2025-01-23 02:39:50|429.51|426.81|429.51|426.81|429.53|426.83|429.51|426.81|6
1737600000000|2025-01-23 02:40:00|429.52|426.82|429.44|426.74|429.52|426.82|429.44|426.74|6
1737600010000|2025-01-23 02:40:10|429.45|426.75|429.39|426.69|429.5|426.8|429.39|426.69|8
1737600020000|2025-01-23 02:40:20|429.38|426.68|429.37|426.67|429.38|426.68|429.37|426.67|2
1737600030000|2025-01-23 02:40:30|429.36|426.66|429.31|426.61|429.37|426.67|429.31|426.61|5
1737600040000|2025-01-23 02:40:40|429.27|426.57|429.21|426.51|429.27|426.57|429.17|426.47|5
1737600050000|2025-01-23 02:40:50|429.19|426.49|429.16|426.46|429.19|426.49|429.15|426.45|6
1737600060000|2025-01-23 02:41:00|429.17|426.47|429.05|426.35|429.17|426.47|428.97|426.27|16
1737600070000|2025-01-23 02:41:10|429.06|426.36|429.31|426.61|429.31|426.61|429.06|426.36|12
1737600080000|2025-01-23 02:41:20|429.32|426.62|429.47|426.77|429.47|426.77|429.32|426.62|7
1737600090000|2025-01-23 02:41:30|429.48|426.78|429.82|427.12|429.82|427.12|429.48|426.78|17
1737600100000|2025-01-23 02:41:40|429.83|427.13|429.85|427.15|429.85|427.15|429.83|427.13|3
1737600110000|2025-01-23 02:41:50|429.81|427.11|429.93|427.23|429.93|427.23|429.81|427.11|6
1737600120000|2025-01-23 02:42:00|429.94|427.24|429.88|427.18|429.95|427.25|429.88|427.18|5
1737600130000|2025-01-23 02:42:10|429.89|427.19|429.93|427.23|429.93|427.23|429.89|427.19|5
1737600140000|2025-01-23 02:42:20|429.94|427.24|429.98|427.28|430.02|427.32|429.94|427.24|5
1737600150000|2025-01-23 02:42:30|430.02|427.32|430.08|427.38|430.08|427.38|430.02|427.32|7
1737600160000|2025-01-23 02:42:40|430.09|427.39|430.07|427.37|430.18|427.48|430.05|427.35|6
1737600190000|2025-01-23 02:43:10|430.08|427.38|430.1|427.4|430.1|427.4|430.08|427.38|3
1737600200000|2025-01-23 02:43:20|430.11|427.41|430.09|427.39|430.11|427.41|430.09|427.39|2
1737600210000|2025-01-23 02:43:30|430.02|427.32|429.98|427.28|430.02|427.32|429.98|427.28|4
1737600220000|2025-01-23 02:43:40|429.99|427.29|430.12|427.42|430.12|427.42|429.99|427.29|12
1737600230000|2025-01-23 02:43:50|430.13|427.43|430.12|427.42|430.16|427.46|430.11|427.41|6
1737600240000|2025-01-23 02:44:00|430.13|427.43|430.12|427.42|430.13|427.43|430.09|427.39|9
1737600250000|2025-01-23 02:44:10|430.13|427.43|430.14|427.44|430.14|427.44|430.13|427.43|4
1737600260000|2025-01-23 02:44:20|430.11|427.41|430.01|427.31|430.11|427.41|430|427.3|4
1737600270000|2025-01-23 02:44:30|430|427.3|429.99|427.29|430|427.3|429.99|427.29|2
1737600280000|2025-01-23 02:44:40|430|427.3|430.04|427.34|430.04|427.34|430|427.3|7
1737600290000|2025-01-23 02:44:50|430.05|427.35|430.1|427.4|430.18|427.48|430.05|427.35|4
1737600300000|2025-01-23 02:45:00|430.19|427.49|430.14|427.44|430.19|427.49|430.13|427.43|5
1737600310000|2025-01-23 02:45:10|430.13|427.43|429.96|427.26|430.13|427.43|429.94|427.24|9
1737600320000|2025-01-23 02:45:20|429.95|427.25|429.93|427.23|429.95|427.25|429.93|427.23|3
1737600330000|2025-01-23 02:45:30|429.92|427.22|429.79|427.09|429.92|427.22|429.79|427.09|6
1737600340000|2025-01-23 02:45:40|429.78|427.08|429.77|427.07|429.78|427.08|429.77|427.07|2
1737600350000|2025-01-23 02:45:50|429.72|427.02|429.73|427.03|429.73|427.03|429.71|427.01|8
1737600360000|2025-01-23 02:46:00|429.74|427.04|429.7|427|429.74|427.04|429.7|427|5
1737600370000|2025-01-23 02:46:10|429.71|427.01|429.72|427.02|429.72|427.02|429.71|427.01|4
1737600380000|2025-01-23 02:46:20|429.85|427.15|429.85|427.15|429.85|427.15|429.83|427.13|9
1737600390000|2025-01-23 02:46:30|429.98|427.28|430.01|427.31|430.01|427.31|429.97|427.27|8
1737600400000|2025-01-23 02:46:40|430.02|427.32|430.45|427.75|430.45|427.75|430.02|427.32|16
1737600410000|2025-01-23 02:46:50|430.44|427.74|430.44|427.74|430.45|427.75|430.43|427.73|6
1737600420000|2025-01-23 02:47:00|430.4|427.7|430.51|427.81|430.56|427.86|430.31|427.61|7
1737600430000|2025-01-23 02:47:10|430.64|427.94|430.76|428.06|430.76|428.06|430.64|427.94|13
1737600440000|2025-01-23 02:47:20|430.75|428.05|430.79|428.09|430.79|428.09|430.75|428.05|4
1737600450000|2025-01-23 02:47:30|430.8|428.1|430.69|427.99|430.8|428.1|430.69|427.99|4
1737600460000|2025-01-23 02:47:40|430.77|428.07|430.96|428.26|430.96|428.26|430.77|428.07|11
1737600470000|2025-01-23 02:47:50|430.97|428.27|431.06|428.36|431.07|428.37|430.97|428.27|8
1737600480000|2025-01-23 02:48:00|431.14|428.44|431.22|428.52|431.22|428.52|431.13|428.43|8
1737600490000|2025-01-23 02:48:10|431.23|428.53|431.34|428.64|431.34|428.64|431.23|428.53|4
1737600500000|2025-01-23 02:48:20|431.35|428.65|431.39|428.69|431.39|428.69|431.35|428.65|5
1737600510000|2025-01-23 02:48:30|431.4|428.7|431.14|428.44|431.41|428.71|431.14|428.44|10
1737600520000|2025-01-23 02:48:40|431.13|428.43|431.13|428.43|431.15|428.45|431.13|428.43|11
1737600530000|2025-01-23 02:48:50|431.14|428.44|431.16|428.46|431.17|428.47|431.14|428.44|7
1737600540000|2025-01-23 02:49:00|431.18|428.48|431.17|428.47|431.18|428.48|431.17|428.47|4
1737600550000|2025-01-23 02:49:10|431.13|428.43|430.98|428.28|431.13|428.43|430.96|428.26|9
1737600560000|2025-01-23 02:49:20|430.97|428.27|430.93|428.23|430.97|428.27|430.92|428.22|8
1737600570000|2025-01-23 02:49:30|430.92|428.22|430.94|428.24|430.94|428.24|430.88|428.18|10
1737600580000|2025-01-23 02:49:40|430.95|428.25|431.18|428.48|431.18|428.48|430.95|428.25|7
1737600590000|2025-01-23 02:49:50|431.19|428.49|431.27|428.57|431.28|428.58|431.19|428.49|3
1737600600000|2025-01-23 02:50:00|431.28|428.58|431.34|428.64|431.34|428.64|431.28|428.58|6
1737600610000|2025-01-23 02:50:10|431.33|428.63|431.29|428.59|431.33|428.63|431.28|428.58|5
1737600620000|2025-01-23 02:50:20|431.22|428.52|431.24|428.54|431.24|428.54|431.2|428.5|6
1737600630000|2025-01-23 02:50:30|431.25|428.55|431.42|428.72|431.42|428.72|431.25|428.55|8
1737600640000|2025-01-23 02:50:40|431.41|428.71|431.47|428.77|431.47|428.77|431.37|428.67|11
1737600650000|2025-01-23 02:50:50|431.48|428.78|431.5|428.8|431.5|428.8|431.48|428.78|3
1737600660000|2025-01-23 02:51:00|431.51|428.81|431.45|428.75|431.52|428.82|431.45|428.75|6
1737600670000|2025-01-23 02:51:10|431.41|428.71|431.27|428.57|431.46|428.76|431.26|428.56|10
1737600680000|2025-01-23 02:51:20|431.26|428.56|431.27|428.57|431.27|428.57|431.26|428.56|2
1737600690000|2025-01-23 02:51:30|431.3|428.6|431.31|428.61|431.31|428.61|431.3|428.6|2
1737600700000|2025-01-23 02:51:40|431.32|428.62|431.29|428.59|431.34|428.64|431.29|428.59|7
1737600710000|2025-01-23 02:51:50|431.31|428.61|431.27|428.57|431.32|428.62|431.27|428.57|6
1737600720000|2025-01-23 02:52:00|431.26|428.56|431.02|428.32|431.26|428.56|431.02|428.32|12
1737600730000|2025-01-23 02:52:10|431.03|428.33|430.98|428.28|431.03|428.33|430.94|428.24|10
1737600740000|2025-01-23 02:52:20|430.97|428.27|430.91|428.21|430.97|428.27|430.91|428.21|6
1737600750000|2025-01-23 02:52:30|430.9|428.2|430.97|428.27|430.97|428.27|430.9|428.2|4
1737600760000|2025-01-23 02:52:40|430.98|428.28|431.07|428.37|431.07|428.37|430.98|428.28|8
1737600770000|2025-01-23 02:52:50|431.08|428.38|431.01|428.31|431.08|428.38|431.01|428.31|3
1737600780000|2025-01-23 02:53:00|431.02|428.32|430.94|428.24|431.02|428.32|430.94|428.24|5
1737600790000|2025-01-23 02:53:10|430.95|428.25|430.86|428.16|430.95|428.25|430.86|428.16|11
1737600800000|2025-01-23 02:53:20|430.85|428.15|430.85|428.15|430.85|428.15|430.83|428.13|5
1737600810000|2025-01-23 02:53:30|430.86|428.16|431.16|428.46|431.16|428.46|430.82|428.12|15
1737600820000|2025-01-23 02:53:40|431.17|428.47|431.37|428.67|431.37|428.67|431.17|428.47|15
1737600830000|2025-01-23 02:53:50|431.35|428.65|431.31|428.61|431.36|428.66|431.31|428.61|4
1737600840000|2025-01-23 02:54:00|431.27|428.57|431.18|428.48|431.27|428.57|431.18|428.48|7
1737600850000|2025-01-23 02:54:10|431.19|428.49|431.22|428.52|431.22|428.52|431.19|428.49|4
1737600860000|2025-01-23 02:54:20|431.21|428.51|431.2|428.5|431.23|428.53|431.18|428.48|7
1737600870000|2025-01-23 02:54:30|431.21|428.51|431.22|428.52|431.22|428.52|431.21|428.51|2
1737600880000|2025-01-23 02:54:40|431.23|428.53|431.43|428.73|431.43|428.73|431.23|428.53|5
1737600890000|2025-01-23 02:54:50|431.44|428.74|431.46|428.76|431.46|428.76|431.42|428.72|6
1737600900000|2025-01-23 02:55:00|431.47|428.77|431.62|428.92|431.62|428.92|431.47|428.77|5
1737600910000|2025-01-23 02:55:10|431.58|428.88|431.59|428.89|431.59|428.89|431.58|428.88|4
1737600920000|2025-01-23 02:55:20|431.6|428.9|431.59|428.89|431.61|428.91|431.55|428.85|10
1737600930000|2025-01-23 02:55:30|431.6|428.9|431.75|429.05|431.75|429.05|431.6|428.9|6
1737600940000|2025-01-23 02:55:40|431.76|429.06|431.77|429.07|431.77|429.07|431.76|429.06|2
1737600950000|2025-01-23 02:55:50|431.83|429.13|431.91|429.21|431.91|429.21|431.83|429.13|8
1737600960000|2025-01-23 02:56:00|431.92|429.22|432.03|429.33|432.03|429.33|431.92|429.22|7
1737600970000|2025-01-23 02:56:10|432.04|429.34|432.12|429.42|432.15|429.45|432.04|429.34|8
1737600980000|2025-01-23 02:56:20|432.11|429.41|432.1|429.4|432.13|429.43|432.1|429.4|6
1737600990000|2025-01-23 02:56:30|432.05|429.35|432.12|429.42|432.12|429.42|432.05|429.35|7
1737601000000|2025-01-23 02:56:40|432.13|429.43|432.13|429.43|432.14|429.44|432.1|429.4|6
1737601010000|2025-01-23 02:56:50|432.14|429.44|432.12|429.42|432.18|429.48|432.1|429.4|7
1737601020000|2025-01-23 02:57:00|432.13|429.43|432.09|429.39|432.14|429.44|432.08|429.38|4
1737601030000|2025-01-23 02:57:10|432.1|429.4|432.18|429.48|432.18|429.48|432.1|429.4|4
1737601040000|2025-01-23 02:57:20|432.17|429.47|432.38|429.68|432.38|429.68|432.17|429.47|12
1737601050000|2025-01-23 02:57:30|432.39|429.69|432.29|429.59|432.41|429.71|432.26|429.56|11
1737601060000|2025-01-23 02:57:40|432.28|429.58|432.29|429.59|432.29|429.59|432.27|429.57|4
1737601070000|2025-01-23 02:57:50|432.3|429.6|432.32|429.62|432.32|429.62|432.3|429.6|3
1737601080000|2025-01-23 02:58:00|432.33|429.63|432.4|429.7|432.4|429.7|432.32|429.62|8
1737601090000|2025-01-23 02:58:10|432.41|429.71|432.47|429.77|432.47|429.77|432.41|429.71|5
1737601100000|2025-01-23 02:58:20|432.48|429.78|432.5|429.8|432.5|429.8|432.48|429.78|3
1737601110000|2025-01-23 02:58:30|432.53|429.83|432.38|429.68|432.54|429.84|432.38|429.68|7
1737601120000|2025-01-23 02:58:40|432.34|429.64|432.4|429.7|432.4|429.7|432.34|429.64|3
1737601130000|2025-01-23 02:58:50|432.44|429.74|432.46|429.76|432.46|429.76|432.44|429.74|3
1737601140000|2025-01-23 02:59:00|432.47|429.77|432.39|429.69|432.48|429.78|432.39|429.69|7
1737601150000|2025-01-23 02:59:10|432.4|429.7|432.41|429.71|432.41|429.71|432.39|429.69|4
1737601160000|2025-01-23 02:59:20|432.45|429.75|432.41|429.71|432.46|429.76|432.41|429.71|4
1737601170000|2025-01-23 02:59:30|432.4|429.7|432.31|429.61|432.4|429.7|432.31|429.61|6
1737601180000|2025-01-23 02:59:40|432.32|429.62|432.31|429.61|432.35|429.65|432.31|429.61|9
1737601190000|2025-01-23 02:59:50|432.3|429.6|432.17|429.47|432.3|429.6|432.15|429.45|6
1737601200000|2025-01-23 03:00:00|432.13|429.43|432.03|429.33|432.14|429.44|432.03|429.33|11
1737601210000|2025-01-23 03:00:10|432.01|429.31|431.94|429.24|432.01|429.31|431.93|429.23|11
1737601220000|2025-01-23 03:00:20|431.95|429.25|431.88|429.18|431.97|429.27|431.88|429.18|11
1737601230000|2025-01-23 03:00:30|431.87|429.17|431.77|429.07|431.87|429.17|431.71|429.01|10
1737601240000|2025-01-23 03:00:40|431.75|429.05|431.71|429.01|431.75|429.05|431.71|429.01|5
1737601250000|2025-01-23 03:00:50|431.72|429.02|431.76|429.06|431.76|429.06|431.71|429.01|6
1737601260000|2025-01-23 03:01:00|431.77|429.07|431.64|428.94|431.77|429.07|431.64|428.94|6
1737601270000|2025-01-23 03:01:10|431.6|428.9|431.56|428.86|431.6|428.9|431.56|428.86|7
1737601280000|2025-01-23 03:01:20|431.55|428.85|431.76|429.06|431.76|429.06|431.55|428.85|11
1737601290000|2025-01-23 03:01:30|431.77|429.07|432|429.3|432|429.3|431.77|429.07|10
1737601300000|2025-01-23 03:01:40|431.99|429.29|432.28|429.58|432.28|429.58|431.99|429.29|11
1737601310000|2025-01-23 03:01:50|432.29|429.59|432.33|429.63|432.33|429.63|432.29|429.59|5
1737601320000|2025-01-23 03:02:00|432.34|429.64|432.53|429.83|432.53|429.83|432.34|429.64|8
1737601330000|2025-01-23 03:02:10|432.59|429.89|432.53|429.83|432.6|429.9|432.53|429.83|9
1737601340000|2025-01-23 03:02:20|432.54|429.84|432.53|429.83|432.54|429.84|432.5|429.8|8
1737601350000|2025-01-23 03:02:30|432.54|429.84|432.49|429.79|432.54|429.84|432.42|429.72|8
1737601360000|2025-01-23 03:02:40|432.5|429.8|432.55|429.85|432.55|429.85|432.5|429.8|6
1737601370000|2025-01-23 03:02:50|432.56|429.86|432.52|429.82|432.58|429.88|432.5|429.8|9
1737601380000|2025-01-23 03:03:00|432.53|429.83|432.52|429.82|432.54|429.84|432.51|429.81|4
1737601390000|2025-01-23 03:03:10|432.53|429.83|432.62|429.92|432.62|429.92|432.53|429.83|5
1737601400000|2025-01-23 03:03:20|432.61|429.91|432.62|429.92|432.63|429.93|432.61|429.91|7
1737601410000|2025-01-23 03:03:30|432.63|429.93|432.78|430.08|432.78|430.08|432.63|429.93|5
1737601420000|2025-01-23 03:03:40|432.77|430.07|432.68|429.98|432.78|430.08|432.68|429.98|6
1737601430000|2025-01-23 03:03:50|432.69|429.99|432.62|429.92|432.7|430|432.58|429.88|8
1737601440000|2025-01-23 03:04:00|432.63|429.93|432.71|430.01|432.74|430.04|432.63|429.93|9
1737601450000|2025-01-23 03:04:10|432.7|430|432.72|430.02|432.73|430.03|432.7|430|4
1737601460000|2025-01-23 03:04:20|432.69|429.99|432.71|430.01|432.71|430.01|432.68|429.98|7
1737601470000|2025-01-23 03:04:30|432.68|429.98|432.78|430.08|432.78|430.08|432.68|429.98|5
1737601480000|2025-01-23 03:04:40|432.79|430.09|433|430.3|433|430.3|432.79|430.09|9
1737601490000|2025-01-23 03:04:50|433.01|430.31|433.11|430.41|433.12|430.42|433.01|430.31|9
1737601500000|2025-01-23 03:05:00|433.12|430.42|433.04|430.34|433.12|430.42|433.03|430.33|4
1737601510000|2025-01-23 03:05:10|433.05|430.35|433.23|430.53|433.23|430.53|433.05|430.35|10
1737601520000|2025-01-23 03:05:20|433.32|430.62|433.32|430.62|433.33|430.63|433.31|430.61|7
1737601530000|2025-01-23 03:05:30|433.31|430.61|433.35|430.65|433.35|430.65|433.31|430.61|5
1737601540000|2025-01-23 03:05:40|433.4|430.7|433.44|430.74|433.45|430.75|433.4|430.7|3
1737601550000|2025-01-23 03:05:50|433.43|430.73|433.45|430.75|433.45|430.75|433.42|430.72|4
1737601560000|2025-01-23 03:06:00|433.46|430.76|433.55|430.85|433.56|430.86|433.46|430.76|8
1737601570000|2025-01-23 03:06:10|433.54|430.84|433.56|430.86|433.56|430.86|433.54|430.84|3
1737601580000|2025-01-23 03:06:20|433.57|430.87|433.85|431.15|433.85|431.15|433.57|430.87|9
1737601590000|2025-01-23 03:06:30|433.82|431.12|433.83|431.13|433.83|431.13|433.82|431.12|4
1737601600000|2025-01-23 03:06:40|433.84|431.14|433.89|431.19|433.89|431.19|433.83|431.13|7
1737601610000|2025-01-23 03:06:50|433.9|431.2|433.92|431.22|434|431.3|433.9|431.2|7
1737601620000|2025-01-23 03:07:00|433.88|431.18|433.81|431.11|433.89|431.19|433.77|431.07|6
1737601630000|2025-01-23 03:07:10|433.85|431.15|433.88|431.18|433.88|431.18|433.85|431.15|4
1737601640000|2025-01-23 03:07:20|433.89|431.19|433.89|431.19|433.89|431.19|433.85|431.15|5
1737601650000|2025-01-23 03:07:30|433.9|431.2|433.96|431.26|433.96|431.26|433.9|431.2|6
1737601660000|2025-01-23 03:07:40|433.97|431.27|433.96|431.26|434.01|431.31|433.95|431.25|7
1737601670000|2025-01-23 03:07:50|433.97|431.27|434|431.3|434|431.3|433.97|431.27|4
1737601680000|2025-01-23 03:08:00|434.01|431.31|433.97|431.27|434.01|431.31|433.95|431.25|6
1737601690000|2025-01-23 03:08:10|433.98|431.28|434.08|431.38|434.08|431.38|433.98|431.28|8
1737601700000|2025-01-23 03:08:20|434.09|431.39|434.44|431.74|434.44|431.74|434.09|431.39|8
1737601710000|2025-01-23 03:08:30|434.45|431.75|434.48|431.78|434.48|431.78|434.45|431.75|4
1737601720000|2025-01-23 03:08:40|434.49|431.79|434.5|431.8|434.5|431.8|434.49|431.79|2
1737601730000|2025-01-23 03:08:50|434.51|431.81|433.37|430.67|434.51|431.81|433.37|430.67|13
1737601740000|2025-01-23 03:09:00|433.36|430.66|433.33|430.63|433.36|430.66|433.33|430.63|7
1737601750000|2025-01-23 03:09:10|433.34|430.64|433.4|430.7|433.4|430.7|433.34|430.64|4
1737601760000|2025-01-23 03:09:20|433.41|430.71|433.53|430.83|433.53|430.83|433.41|430.71|6
1737601770000|2025-01-23 03:09:30|433.54|430.84|433.51|430.81|433.54|430.84|433.5|430.8|3
1737601790000|2025-01-23 03:09:50|433.52|430.82|433.58|430.88|433.58|430.88|433.5|430.8|8
1737601800000|2025-01-23 03:10:00|433.59|430.89|433.62|430.92|433.67|430.97|433.59|430.89|8
1737601810000|2025-01-23 03:10:10|433.63|430.93|433.6|430.9|433.63|430.93|433.59|430.89|3
1737601820000|2025-01-23 03:10:20|433.61|430.91|433.63|430.93|433.63|430.93|433.56|430.86|13
1737601830000|2025-01-23 03:10:30|433.62|430.92|433.62|430.92|433.62|430.92|433.62|430.92|1
1737601840000|2025-01-23 03:10:40|433.63|430.93|433.61|430.91|433.63|430.93|433.61|430.91|3
1737601850000|2025-01-23 03:10:50|433.59|430.89|433.58|430.88|433.59|430.89|433.58|430.88|4
1737601860000|2025-01-23 03:11:00|433.57|430.87|433.51|430.81|433.57|430.87|433.51|430.81|9
1737601870000|2025-01-23 03:11:10|433.52|430.82|433.57|430.87|433.58|430.88|433.52|430.82|5
1737601890000|2025-01-23 03:11:30|433.62|430.92|433.63|430.93|433.64|430.94|433.6|430.9|5
1737601900000|2025-01-23 03:11:40|433.62|430.92|433.64|430.94|433.64|430.94|433.62|430.92|3
1737601920000|2025-01-23 03:12:00|433.65|430.95|433.68|430.98|433.7|431|433.64|430.94|9
1737601930000|2025-01-23 03:12:10|433.66|430.96|433.55|430.85|433.67|430.97|433.55|430.85|6
1737601940000|2025-01-23 03:12:20|433.56|430.86|433.52|430.82|433.56|430.86|433.45|430.75|4
1737601950000|2025-01-23 03:12:30|433.51|430.81|433.58|430.88|433.58|430.88|433.43|430.73|7
1737601960000|2025-01-23 03:12:40|433.57|430.87|433.66|430.96|433.66|430.96|433.54|430.84|8
1737601970000|2025-01-23 03:12:50|433.67|430.97|433.89|431.19|433.89|431.19|433.64|430.94|5
1737601980000|2025-01-23 03:13:00|433.9|431.2|434.02|431.32|434.02|431.32|433.9|431.2|5
1737601990000|2025-01-23 03:13:10|434.03|431.33|434.03|431.33|434.04|431.34|434.03|431.33|3
1737602000000|2025-01-23 03:13:20|434.02|431.32|433.82|431.12|434.02|431.32|433.82|431.12|5
1737602010000|2025-01-23 03:13:30|433.79|431.09|433.8|431.1|433.8|431.1|433.79|431.09|4
1737602020000|2025-01-23 03:13:40|433.79|431.09|433.51|430.81|433.79|431.09|433.51|430.81|6
1737602030000|2025-01-23 03:13:50|433.52|430.82|433.69|430.99|433.74|431.04|433.51|430.81|9
1737602040000|2025-01-23 03:14:00|433.71|431.01|433.64|430.94|433.71|431.01|433.64|430.94|6
1737602050000|2025-01-23 03:14:10|433.65|430.95|433.58|430.88|433.66|430.96|433.57|430.87|5
1737602060000|2025-01-23 03:14:20|433.57|430.87|433.86|431.16|433.86|431.16|433.57|430.87|8
1737602070000|2025-01-23 03:14:30|433.85|431.15|433.82|431.12|433.85|431.15|433.78|431.08|5
1737602080000|2025-01-23 03:14:40|433.81|431.11|433.81|431.11|433.81|431.11|433.81|431.11|1
1737602090000|2025-01-23 03:14:50|433.79|431.09|433.78|431.08|433.79|431.09|433.78|431.08|2
1737602100000|2025-01-23 03:15:00|433.82|431.12|433.96|431.26|433.96|431.26|433.82|431.12|7
1737602110000|2025-01-23 03:15:10|433.95|431.25|433.86|431.16|433.98|431.28|433.78|431.08|9
1737602120000|2025-01-23 03:15:20|433.87|431.17|433.96|431.26|433.96|431.26|433.81|431.11|5
1737602130000|2025-01-23 03:15:30|433.97|431.27|433.95|431.25|433.97|431.27|433.89|431.19|10
1737602140000|2025-01-23 03:15:40|433.92|431.22|433.82|431.12|433.93|431.23|433.82|431.12|10
1737602150000|2025-01-23 03:15:50|433.81|431.11|433.81|431.11|433.81|431.11|433.81|431.11|1
1737602160000|2025-01-23 03:16:00|433.78|431.08|433.72|431.02|433.78|431.08|433.67|430.97|10
1737602170000|2025-01-23 03:16:10|433.73|431.03|433.7|431|433.73|431.03|433.7|431|6
1737602180000|2025-01-23 03:16:20|433.85|431.15|433.88|431.18|433.88|431.18|433.84|431.14|4
1737602190000|2025-01-23 03:16:30|433.89|431.19|433.86|431.16|433.92|431.22|433.86|431.16|5
1737602200000|2025-01-23 03:16:40|433.87|431.17|433.91|431.21|433.95|431.25|433.87|431.17|7
1737602210000|2025-01-23 03:16:50|433.88|431.18|433.93|431.23|433.95|431.25|433.88|431.18|5
1737602220000|2025-01-23 03:17:00|433.94|431.24|434.05|431.35|434.05|431.35|433.94|431.24|11
1737602230000|2025-01-23 03:17:10|434.04|431.34|433.91|431.21|434.05|431.35|433.91|431.21|10
1737602240000|2025-01-23 03:17:20|433.84|431.14|433.94|431.24|433.94|431.24|433.84|431.14|9
1737602250000|2025-01-23 03:17:30|434.06|431.36|433.94|431.24|434.06|431.36|433.93|431.23|9
1737602260000|2025-01-23 03:17:40|433.96|431.26|433.94|431.24|434|431.3|433.94|431.24|6
1737602270000|2025-01-23 03:17:50|433.97|431.27|433.96|431.26|433.99|431.29|433.96|431.26|3
1737602280000|2025-01-23 03:18:00|433.95|431.25|433.73|431.03|433.95|431.25|433.71|431.01|10
1737602290000|2025-01-23 03:18:10|433.77|431.07|433.7|431|433.77|431.07|433.69|430.99|6
1737602300000|2025-01-23 03:18:20|433.71|431.01|433.77|431.07|433.86|431.16|433.71|431.01|9
1737602310000|2025-01-23 03:18:30|433.76|431.06|433.76|431.06|433.76|431.06|433.76|431.06|1
1737602320000|2025-01-23 03:18:40|433.67|430.97|433.67|430.97|433.67|430.97|433.67|430.97|1
1737602330000|2025-01-23 03:18:50|433.68|430.98|433.69|430.99|433.69|430.99|433.68|430.98|2
1737602340000|2025-01-23 03:19:00|433.7|431|433.69|430.99|433.84|431.14|433.66|430.96|12
1737602350000|2025-01-23 03:19:10|433.7|431|433.59|430.89|433.73|431.03|433.57|430.87|8
1737602360000|2025-01-23 03:19:20|433.56|430.86|433.63|430.93|433.63|430.93|433.52|430.82|8
1737602370000|2025-01-23 03:19:30|433.62|430.92|433.73|431.03|433.73|431.03|433.62|430.92|10
1737602380000|2025-01-23 03:19:40|433.74|431.04|433.85|431.15|433.85|431.15|433.74|431.04|7
1737602390000|2025-01-23 03:19:50|433.89|431.19|433.89|431.19|433.9|431.2|433.85|431.15|7
1737602400000|2025-01-23 03:20:00|433.86|431.16|433.77|431.07|433.86|431.16|433.72|431.02|8
1737602410000|2025-01-23 03:20:10|433.8|431.1|433.82|431.12|433.88|431.18|433.8|431.1|11
1737602420000|2025-01-23 03:20:20|433.76|431.06|433.73|431.03|433.76|431.06|433.73|431.03|3
1737602430000|2025-01-23 03:20:30|433.74|431.04|433.58|430.88|433.74|431.04|433.5|430.8|11
1737602440000|2025-01-23 03:20:40|433.57|430.87|433.49|430.79|433.57|430.87|433.49|430.79|8
1737602450000|2025-01-23 03:20:50|433.43|430.73|433.22|430.52|433.45|430.75|433.15|430.45|15
1737602460000|2025-01-23 03:21:00|433.16|430.46|433.13|430.43|433.16|430.46|433.13|430.43|6
1737602470000|2025-01-23 03:21:10|433.12|430.42|433.04|430.34|433.12|430.42|432.99|430.29|9
1737602480000|2025-01-23 03:21:20|433.05|430.35|433.25|430.55|433.26|430.56|433.05|430.35|10
1737602490000|2025-01-23 03:21:30|433.26|430.56|433.6|430.9|433.6|430.9|433.26|430.56|14
1737602500000|2025-01-23 03:21:40|433.61|430.91|433.49|430.79|433.61|430.91|433.49|430.79|4
1737602510000|2025-01-23 03:21:50|433.48|430.78|433.48|430.78|433.48|430.78|433.45|430.75|6
1737602520000|2025-01-23 03:22:00|433.47|430.77|433.44|430.74|433.47|430.77|433.43|430.73|3
1737602530000|2025-01-23 03:22:10|433.45|430.75|433.48|430.78|433.49|430.79|433.45|430.75|8
1737602540000|2025-01-23 03:22:20|433.47|430.77|433.31|430.61|433.47|430.77|433.24|430.54|10
1737602550000|2025-01-23 03:22:30|433.3|430.6|433.29|430.59|433.31|430.61|433.29|430.59|4
1737602560000|2025-01-23 03:22:40|433.28|430.58|433.09|430.39|433.28|430.58|433.09|430.39|9
1737602570000|2025-01-23 03:22:50|433.1|430.4|433.11|430.41|433.11|430.41|433.1|430.4|8
1737602580000|2025-01-23 03:23:00|433.14|430.44|433.39|430.69|433.39|430.69|433.14|430.44|4
1737602590000|2025-01-23 03:23:10|433.4|430.7|433.4|430.7|433.4|430.7|433.4|430.7|1
1737602600000|2025-01-23 03:23:20|433.45|430.75|433.7|431|433.7|431|433.45|430.75|6
1737602610000|2025-01-23 03:23:30|433.69|430.99|433.87|431.17|433.87|431.17|433.69|430.99|10
1737602620000|2025-01-23 03:23:40|433.88|431.18|433.96|431.26|433.97|431.27|433.88|431.18|4
1737602630000|2025-01-23 03:23:50|433.97|431.27|433.96|431.26|433.97|431.27|433.96|431.26|4
1737602640000|2025-01-23 03:24:00|433.95|431.25|433.81|431.11|433.95|431.25|433.81|431.11|3
1737602650000|2025-01-23 03:24:10|433.8|431.1|433.77|431.07|433.8|431.1|433.77|431.07|2
1737602660000|2025-01-23 03:24:20|433.79|431.09|433.83|431.13|433.83|431.13|433.78|431.08|4
1737602670000|2025-01-23 03:24:30|433.91|431.21|434.01|431.31|434.01|431.31|433.88|431.18|6
1737602680000|2025-01-23 03:24:40|434.02|431.32|434.02|431.32|434.05|431.35|434.01|431.31|6
1737602690000|2025-01-23 03:24:50|433.98|431.28|433.95|431.25|434|431.3|433.94|431.24|5
1737602700000|2025-01-23 03:25:00|433.96|431.26|433.92|431.22|433.96|431.26|433.91|431.21|4
1737602710000|2025-01-23 03:25:10|433.96|431.26|434.08|431.38|434.08|431.38|433.96|431.26|6
1737602720000|2025-01-23 03:25:20|434.07|431.37|434.13|431.43|434.13|431.43|434.07|431.37|7
1737602730000|2025-01-23 03:25:30|434.14|431.44|434.15|431.45|434.15|431.45|434.14|431.44|2
1737602740000|2025-01-23 03:25:40|434.08|431.38|434.11|431.41|434.11|431.41|434.07|431.37|3
1737602750000|2025-01-23 03:25:50|434.14|431.44|434.16|431.46|434.16|431.46|434.14|431.44|2
1737602760000|2025-01-23 03:26:00|434.19|431.49|434.26|431.56|434.27|431.57|434.19|431.49|3
1737602770000|2025-01-23 03:26:10|434.33|431.63|434.42|431.72|434.42|431.72|434.33|431.63|9
1737602780000|2025-01-23 03:26:20|434.44|431.74|434.54|431.84|434.54|431.84|434.37|431.67|12
1737602790000|2025-01-23 03:26:30|434.55|431.85|434.66|431.96|434.66|431.96|434.55|431.85|3
1737602800000|2025-01-23 03:26:40|434.67|431.97|434.68|431.98|434.7|432|434.67|431.97|5
1737602810000|2025-01-23 03:26:50|434.69|431.99|434.72|432.02|434.72|432.02|434.69|431.99|4
1737602820000|2025-01-23 03:27:00|434.74|432.04|434.81|432.11|434.81|432.11|434.72|432.02|7
1737602830000|2025-01-23 03:27:10|434.78|432.08|434.83|432.13|434.89|432.19|434.78|432.08|6
1737602840000|2025-01-23 03:27:20|434.79|432.09|434.79|432.09|434.88|432.18|434.78|432.08|9
1737602850000|2025-01-23 03:27:30|434.81|432.11|434.79|432.09|434.83|432.13|434.79|432.09|4
1737602860000|2025-01-23 03:27:40|434.82|432.12|434.9|432.2|434.9|432.2|434.82|432.12|3
1737602870000|2025-01-23 03:27:50|434.91|432.21|434.97|432.27|434.97|432.27|434.9|432.2|9
1737602880000|2025-01-23 03:28:00|434.98|432.28|435|432.3|435|432.3|434.98|432.28|3
1737602890000|2025-01-23 03:28:10|435.01|432.31|435.02|432.32|435.03|432.33|435.01|432.31|4
1737602900000|2025-01-23 03:28:20|434.99|432.29|435.01|432.31|435.01|432.31|434.97|432.27|4
1737602910000|2025-01-23 03:28:30|435.02|432.32|435.14|432.44|435.14|432.44|435.02|432.32|5
1737602920000|2025-01-23 03:28:40|435.18|432.48|435.25|432.55|435.25|432.55|435.18|432.48|9
1737602930000|2025-01-23 03:28:50|435.33|432.63|435.47|432.77|435.47|432.77|435.33|432.63|7
1737602940000|2025-01-23 03:29:00|435.48|432.78|435.34|432.64|435.48|432.78|435.32|432.62|10
1737602960000|2025-01-23 03:29:20|435.33|432.63|435.34|432.64|435.34|432.64|435.33|432.63|2
1737602970000|2025-01-23 03:29:30|435.33|432.63|435.15|432.45|435.33|432.63|435.11|432.41|8
1737602980000|2025-01-23 03:29:40|435.14|432.44|435.14|432.44|435.16|432.46|435.14|432.44|4
1737602990000|2025-01-23 03:29:50|435.15|432.45|435.16|432.46|435.16|432.46|435.15|432.45|2
1737603000000|2025-01-23 03:30:00|435.17|432.47|435.15|432.45|435.27|432.57|435.14|432.44|11
1737603010000|2025-01-23 03:30:10|435.18|432.48|435.22|432.52|435.22|432.52|435.15|432.45|9
1737603020000|2025-01-23 03:30:20|435.26|432.56|435.32|432.62|435.32|432.62|435.26|432.56|8
1737603030000|2025-01-23 03:30:30|435.29|432.59|435.32|432.62|435.32|432.62|435.25|432.55|7
1737603040000|2025-01-23 03:30:40|435.33|432.63|435.36|432.66|435.37|432.67|435.21|432.51|8
1737603050000|2025-01-23 03:30:50|435.35|432.65|435.35|432.65|435.35|432.65|435.35|432.65|1
1737603060000|2025-01-23 03:31:00|435.34|432.64|435.25|432.55|435.34|432.64|435.25|432.55|5
1737603090000|2025-01-23 03:31:30|435.29|432.59|435.29|432.59|435.34|432.64|435.29|432.59|6
1737603100000|2025-01-23 03:31:40|435.3|432.6|435.29|432.59|435.3|432.6|435.28|432.58|3
1737603110000|2025-01-23 03:31:50|435.27|432.57|435.27|432.57|435.27|432.57|435.24|432.54|3
1737603120000|2025-01-23 03:32:00|435.32|432.62|435.31|432.61|435.32|432.62|435.31|432.61|2
1737603130000|2025-01-23 03:32:10|435.21|432.51|435.25|432.55|435.25|432.55|435.21|432.51|5
1737603140000|2025-01-23 03:32:20|435.26|432.56|435.34|432.64|435.34|432.64|435.25|432.55|6
1737603150000|2025-01-23 03:32:30|435.3|432.6|435.26|432.56|435.3|432.6|435.23|432.53|5
1737603160000|2025-01-23 03:32:40|435.25|432.55|435.22|432.52|435.25|432.55|435.22|432.52|4
1737603170000|2025-01-23 03:32:50|435.21|432.51|435.26|432.56|435.26|432.56|435.21|432.51|5
1737603180000|2025-01-23 03:33:00|435.27|432.57|435.33|432.63|435.34|432.64|435.27|432.57|3
1737603190000|2025-01-23 03:33:10|435.29|432.59|435.23|432.53|435.29|432.59|435.23|432.53|7
1737603200000|2025-01-23 03:33:20|435.14|432.44|435.05|432.35|435.14|432.44|435.05|432.35|8
1737603210000|2025-01-23 03:33:30|435.06|432.36|435.04|432.34|435.06|432.36|435.04|432.34|3
1737603220000|2025-01-23 03:33:40|435.02|432.32|434.99|432.29|435.03|432.33|434.99|432.29|6
1737603230000|2025-01-23 03:33:50|434.98|432.28|434.97|432.27|434.98|432.28|434.97|432.27|4
1737603240000|2025-01-23 03:34:00|434.98|432.28|434.88|432.18|434.98|432.28|434.87|432.17|3
1737603250000|2025-01-23 03:34:10|434.87|432.17|434.86|432.16|434.88|432.18|434.86|432.16|4
1737603260000|2025-01-23 03:34:20|434.87|432.17|434.88|432.18|434.88|432.18|434.86|432.16|4
1737603270000|2025-01-23 03:34:30|434.87|432.17|434.88|432.18|434.88|432.18|434.87|432.17|2
1737603280000|2025-01-23 03:34:40|434.89|432.19|434.94|432.24|434.94|432.24|434.89|432.19|4
1737603290000|2025-01-23 03:34:50|434.93|432.23|434.91|432.21|434.93|432.23|434.89|432.19|3
1737603300000|2025-01-23 03:35:00|434.95|432.25|435.02|432.32|435.02|432.32|434.95|432.25|6
1737603310000|2025-01-23 03:35:10|435.03|432.33|435.03|432.33|435.04|432.34|435.03|432.33|3
1737603320000|2025-01-23 03:35:20|435.18|432.48|435.19|432.49|435.19|432.49|435.17|432.47|4
1737603330000|2025-01-23 03:35:30|435.18|432.48|435.18|432.48|435.18|432.48|435.16|432.46|5
1737603340000|2025-01-23 03:35:40|435.19|432.49|435.22|432.52|435.22|432.52|435.19|432.49|4
1737603350000|2025-01-23 03:35:50|435.23|432.53|435.22|432.52|435.24|432.54|435.22|432.52|3
1737603360000|2025-01-23 03:36:00|435.31|432.61|435.43|432.73|435.43|432.73|435.31|432.61|7
1737603370000|2025-01-23 03:36:10|435.42|432.72|435.41|432.71|435.43|432.73|435.41|432.71|4
1737603380000|2025-01-23 03:36:20|435.42|432.72|435.39|432.69|435.42|432.72|435.38|432.68|5
1737603390000|2025-01-23 03:36:30|435.4|432.7|435.5|432.8|435.5|432.8|435.4|432.7|6
1737603400000|2025-01-23 03:36:40|435.49|432.79|435.5|432.8|435.5|432.8|435.49|432.79|2
1737603410000|2025-01-23 03:36:50|435.51|432.81|435.49|432.79|435.52|432.82|435.49|432.79|5
1737603420000|2025-01-23 03:37:00|435.47|432.77|435.47|432.77|435.47|432.77|435.47|432.77|1
1737603430000|2025-01-23 03:37:10|435.48|432.78|435.47|432.77|435.48|432.78|435.47|432.77|2
1737603440000|2025-01-23 03:37:20|435.48|432.78|435.48|432.78|435.48|432.78|435.48|432.78|1
1737603450000|2025-01-23 03:37:30|435.47|432.77|435.46|432.76|435.47|432.77|435.46|432.76|2
1737603460000|2025-01-23 03:37:40|435.37|432.67|435.39|432.69|435.41|432.71|435.37|432.67|4
1737603470000|2025-01-23 03:37:50|435.38|432.68|435.37|432.67|435.38|432.68|435.37|432.67|2
1737603480000|2025-01-23 03:38:00|435.36|432.66|435.35|432.65|435.36|432.66|435.35|432.65|2
1737603490000|2025-01-23 03:38:10|435.33|432.63|435.33|432.63|435.33|432.63|435.33|432.63|1
1737603500000|2025-01-23 03:38:20|435.25|432.55|435.31|432.61|435.31|432.61|435.25|432.55|2
1737603510000|2025-01-23 03:38:30|435.3|432.6|435.21|432.51|435.3|432.6|435.16|432.46|5
1737603520000|2025-01-23 03:38:40|435.2|432.5|435.18|432.48|435.2|432.5|435.18|432.48|3
1737603530000|2025-01-23 03:38:50|435.12|432.42|435.11|432.41|435.12|432.42|435.1|432.4|4
1737603540000|2025-01-23 03:39:00|435.1|432.4|435.09|432.39|435.1|432.4|435.09|432.39|2
1737603550000|2025-01-23 03:39:10|435.08|432.38|435.09|432.39|435.09|432.39|435.08|432.38|2
1737603560000|2025-01-23 03:39:20|435.1|432.4|435.12|432.42|435.12|432.42|435.1|432.4|3
1737603570000|2025-01-23 03:39:30|435.13|432.43|435.13|432.43|435.14|432.44|435.13|432.43|3
1737603580000|2025-01-23 03:39:40|435.14|432.44|435.2|432.5|435.29|432.59|435.14|432.44|4
1737603590000|2025-01-23 03:39:50|435.21|432.51|435.22|432.52|435.23|432.53|435.21|432.51|5
1737603600000|2025-01-23 03:40:00|435.21|432.51|435.13|432.43|435.21|432.51|435.1|432.4|4
1737603610000|2025-01-23 03:40:10|435.14|432.44|435.11|432.41|435.15|432.45|435.11|432.41|8
1737603620000|2025-01-23 03:40:20|435.12|432.42|435.08|432.38|435.12|432.42|434.94|432.24|16
1737603630000|2025-01-23 03:40:30|435.09|432.39|435.13|432.43|435.13|432.43|435.09|432.39|5
1737603640000|2025-01-23 03:40:40|435.17|432.47|435.14|432.44|435.17|432.47|435.14|432.44|9
1737603650000|2025-01-23 03:40:50|435.13|432.43|434.99|432.29|435.13|432.43|434.96|432.26|10
1737603660000|2025-01-23 03:41:00|434.98|432.28|434.9|432.2|434.98|432.28|434.9|432.2|8
1737603670000|2025-01-23 03:41:10|434.89|432.19|434.88|432.18|434.9|432.2|434.87|432.17|4
1737603690000|2025-01-23 03:41:30|434.87|432.17|434.85|432.15|434.87|432.17|434.85|432.15|5
1737603700000|2025-01-23 03:41:40|434.86|432.16|434.88|432.18|434.88|432.18|434.86|432.16|2
1737603710000|2025-01-23 03:41:50|434.89|432.19|434.85|432.15|434.89|432.19|434.85|432.15|2
1737603720000|2025-01-23 03:42:00|434.86|432.16|434.92|432.22|435.01|432.31|434.86|432.16|7
1737603730000|2025-01-23 03:42:10|434.93|432.23|434.94|432.24|434.95|432.25|434.93|432.23|5
1737603740000|2025-01-23 03:42:20|434.95|432.25|434.95|432.25|434.95|432.25|434.95|432.25|1
1737603750000|2025-01-23 03:42:30|434.96|432.26|434.97|432.27|434.97|432.27|434.96|432.26|2
1737603760000|2025-01-23 03:42:40|434.96|432.26|435.05|432.35|435.05|432.35|434.96|432.26|5
1737603770000|2025-01-23 03:42:50|435.06|432.36|435.07|432.37|435.07|432.37|435.06|432.36|2
1737603780000|2025-01-23 03:43:00|435.08|432.38|435.12|432.42|435.12|432.42|435.08|432.38|4
1737603790000|2025-01-23 03:43:10|435.13|432.43|435.13|432.43|435.14|432.44|435.06|432.36|9
1737603800000|2025-01-23 03:43:20|435.14|432.44|435.14|432.44|435.15|432.45|435.14|432.44|5
1737603810000|2025-01-23 03:43:30|435.15|432.45|435.14|432.44|435.15|432.45|435.14|432.44|2
1737603820000|2025-01-23 03:43:40|435.13|432.43|435|432.3|435.13|432.43|434.94|432.24|9
1737603830000|2025-01-23 03:43:50|435.01|432.31|434.98|432.28|435.01|432.31|434.98|432.28|4
1737603840000|2025-01-23 03:44:00|434.99|432.29|435|432.3|435|432.3|434.99|432.29|2
1737603860000|2025-01-23 03:44:20|434.99|432.29|435.1|432.4|435.1|432.4|434.99|432.29|5
1737603870000|2025-01-23 03:44:30|435.09|432.39|435.1|432.4|435.1|432.4|435.09|432.39|2
1737603890000|2025-01-23 03:44:50|435.11|432.41|435.1|432.4|435.11|432.41|435.1|432.4|2
1737603900000|2025-01-23 03:45:00|435.09|432.39|434.96|432.26|435.1|432.4|434.96|432.26|3
1737603910000|2025-01-23 03:45:10|434.97|432.27|434.89|432.19|435.02|432.32|434.85|432.15|13
1737603920000|2025-01-23 03:45:20|434.84|432.14|434.84|432.14|434.88|432.18|434.84|432.14|7
1737603930000|2025-01-23 03:45:30|434.83|432.13|434.81|432.11|434.83|432.13|434.81|432.11|3
1737603940000|2025-01-23 03:45:40|434.8|432.1|434.79|432.09|434.8|432.1|434.79|432.09|2
1737603950000|2025-01-23 03:45:50|434.69|431.99|434.74|432.04|434.74|432.04|434.69|431.99|5
1737603960000|2025-01-23 03:46:00|434.76|432.06|434.77|432.07|434.77|432.07|434.76|432.06|2
1737603980000|2025-01-23 03:46:20|434.76|432.06|434.76|432.06|434.77|432.07|434.76|432.06|5
1737603990000|2025-01-23 03:46:30|434.65|431.95|434.56|431.86|434.72|432.02|434.56|431.86|8
1737604000000|2025-01-23 03:46:40|434.55|431.85|434.44|431.74|434.55|431.85|434.44|431.74|5
1737604010000|2025-01-23 03:46:50|434.45|431.75|434.43|431.73|434.45|431.75|434.42|431.72|6
1737604020000|2025-01-23 03:47:00|434.42|431.72|434.42|431.72|434.42|431.72|434.41|431.71|3
1737604030000|2025-01-23 03:47:10|434.41|431.71|434.42|431.72|434.42|431.72|434.41|431.71|2
1737604040000|2025-01-23 03:47:20|434.41|431.71|434.49|431.79|434.49|431.79|434.41|431.71|4
1737604050000|2025-01-23 03:47:30|434.5|431.8|434.39|431.69|434.5|431.8|434.39|431.69|6
1737604060000|2025-01-23 03:47:40|434.36|431.66|434.26|431.56|434.37|431.67|434.26|431.56|11
1737604070000|2025-01-23 03:47:50|434.25|431.55|434.25|431.55|434.25|431.55|434.25|431.55|1
1737604080000|2025-01-23 03:48:00|434.24|431.54|434.23|431.53|434.25|431.55|434.23|431.53|3
1737604090000|2025-01-23 03:48:10|434.22|431.52|434.22|431.52|434.22|431.52|434.21|431.51|5
1737604100000|2025-01-23 03:48:20|434.21|431.51|434.2|431.5|434.21|431.51|434.2|431.5|2
1737604110000|2025-01-23 03:48:30|434.18|431.48|433.9|431.2|434.18|431.48|433.9|431.2|16
1737604120000|2025-01-23 03:48:40|433.89|431.19|433.8|431.1|433.89|431.19|433.78|431.08|8
1737604130000|2025-01-23 03:48:50|433.7|431|433.51|430.81|433.71|431.01|433.5|430.8|12
1737604140000|2025-01-23 03:49:00|433.52|430.82|433.5|430.8|433.56|430.86|433.5|430.8|9
1737604150000|2025-01-23 03:49:10|433.49|430.79|433.45|430.75|433.49|430.79|433.45|430.75|3
1737604160000|2025-01-23 03:49:20|433.44|430.74|433.45|430.75|433.49|430.79|433.43|430.73|8
1737604170000|2025-01-23 03:49:30|433.44|430.74|433.48|430.78|433.48|430.78|433.41|430.71|7
1737604180000|2025-01-23 03:49:40|433.46|430.76|433.45|430.75|433.47|430.77|433.45|430.75|4
1737604190000|2025-01-23 03:49:50|433.38|430.68|433.37|430.67|433.38|430.68|433.37|430.67|2
1737604200000|2025-01-23 03:50:00|433.23|430.53|433.23|430.53|433.31|430.61|433.23|430.53|5
1737604210000|2025-01-23 03:50:10|433.2|430.5|433.03|430.33|433.2|430.5|433.02|430.32|8
1737604220000|2025-01-23 03:50:20|432.98|430.28|432.85|430.15|433.03|430.33|432.85|430.15|16
1737604230000|2025-01-23 03:50:30|432.89|430.19|432.6|429.9|432.89|430.19|432.6|429.9|15
1737604240000|2025-01-23 03:50:40|432.69|429.99|432.36|429.66|432.69|429.99|432.36|429.66|19
1737604250000|2025-01-23 03:50:50|432.35|429.65|432.28|429.58|432.36|429.66|432.28|429.58|12
1737604260000|2025-01-23 03:51:00|432.25|429.55|432.03|429.33|432.26|429.56|432.03|429.33|10
1737604270000|2025-01-23 03:51:10|431.99|429.29|431.83|429.13|431.99|429.29|431.81|429.11|10
1737604280000|2025-01-23 03:51:20|431.84|429.14|431.84|429.14|431.84|429.14|431.83|429.13|7
1737604290000|2025-01-23 03:51:30|431.85|429.15|431.75|429.05|431.89|429.19|431.75|429.05|9
1737604300000|2025-01-23 03:51:40|431.76|429.06|431.68|428.98|431.76|429.06|431.68|428.98|8
1737604310000|2025-01-23 03:51:50|431.67|428.97|431.53|428.83|431.67|428.97|431.53|428.83|7
1737604320000|2025-01-23 03:52:00|431.54|428.84|431.53|428.83|431.54|428.84|431.53|428.83|6
1737604330000|2025-01-23 03:52:10|431.54|428.84|431.82|429.12|431.82|429.12|431.54|428.84|13
1737604340000|2025-01-23 03:52:20|431.81|429.11|431.82|429.12|431.83|429.13|431.81|429.11|8
1737604350000|2025-01-23 03:52:30|431.83|429.13|431.67|428.97|431.83|429.13|431.67|428.97|6
1737604360000|2025-01-23 03:52:40|431.68|428.98|431.71|429.01|431.72|429.02|431.68|428.98|6
1737604370000|2025-01-23 03:52:50|431.8|429.1|431.85|429.15|431.85|429.15|431.8|429.1|6
1737604380000|2025-01-23 03:53:00|431.86|429.16|432.17|429.47|432.17|429.47|431.86|429.16|17
1737604390000|2025-01-23 03:53:10|432.18|429.48|432.23|429.53|432.23|429.53|432.18|429.48|6
1737604400000|2025-01-23 03:53:20|432.24|429.54|432.2|429.5|432.24|429.54|432.2|429.5|4
1737604410000|2025-01-23 03:53:30|432.21|429.51|432.16|429.46|432.21|429.51|432.15|429.45|8
1737604420000|2025-01-23 03:53:40|432.17|429.47|432.11|429.41|432.19|429.49|432.1|429.4|6
1737604430000|2025-01-23 03:53:50|432.1|429.4|432.1|429.4|432.1|429.4|432.1|429.4|1
1737604440000|2025-01-23 03:54:00|432.09|429.39|431.93|429.23|432.09|429.39|431.91|429.21|6
1737604450000|2025-01-23 03:54:10|431.89|429.19|431.85|429.15|431.9|429.2|431.83|429.13|6
1737604460000|2025-01-23 03:54:20|431.86|429.16|431.86|429.16|431.86|429.16|431.84|429.14|5
1737604470000|2025-01-23 03:54:30|431.87|429.17|431.75|429.05|431.87|429.17|431.75|429.05|6
1737604480000|2025-01-23 03:54:40|431.74|429.04|431.91|429.21|431.91|429.21|431.74|429.04|7
1737604490000|2025-01-23 03:54:50|431.92|429.22|432.08|429.38|432.08|429.38|431.92|429.22|8
1737604500000|2025-01-23 03:55:00|432.07|429.37|432.08|429.38|432.08|429.38|432.07|429.37|2
1737604510000|2025-01-23 03:55:10|432.09|429.39|432.12|429.42|432.12|429.42|432.09|429.39|4
1737604520000|2025-01-23 03:55:20|432.13|429.43|432.21|429.51|432.21|429.51|432.13|429.43|5
1737604530000|2025-01-23 03:55:30|432.22|429.52|432.26|429.56|432.27|429.57|432.22|429.52|11
1737604540000|2025-01-23 03:55:40|432.24|429.54|432.28|429.58|432.28|429.58|432.24|429.54|5
1737604550000|2025-01-23 03:55:50|432.29|429.59|432.33|429.63|432.33|429.63|432.29|429.59|4
1737604560000|2025-01-23 03:56:00|432.34|429.64|432.4|429.7|432.43|429.73|432.33|429.63|7
1737604570000|2025-01-23 03:56:10|432.41|429.71|432.53|429.83|432.53|429.83|432.41|429.71|10
1737604580000|2025-01-23 03:56:20|432.54|429.84|432.57|429.87|432.57|429.87|432.54|429.84|4
1737604590000|2025-01-23 03:56:30|432.58|429.88|432.62|429.92|432.63|429.93|432.58|429.88|3
1737604600000|2025-01-23 03:56:40|432.57|429.87|432.54|429.84|432.57|429.87|432.51|429.81|6
1737604610000|2025-01-23 03:56:50|432.53|429.83|432.54|429.84|432.54|429.84|432.53|429.83|4
1737604620000|2025-01-23 03:57:00|432.57|429.87|432.64|429.94|432.64|429.94|432.57|429.87|8
1737604630000|2025-01-23 03:57:10|432.65|429.95|432.66|429.96|432.66|429.96|432.65|429.95|2
1737604640000|2025-01-23 03:57:20|432.67|429.97|432.75|430.05|432.75|430.05|432.67|429.97|3
1737604650000|2025-01-23 03:57:30|432.76|430.06|432.78|430.08|432.78|430.08|432.76|430.06|3
1737604660000|2025-01-23 03:57:40|432.76|430.06|432.78|430.08|432.78|430.08|432.76|430.06|5
1737604670000|2025-01-23 03:57:50|432.76|430.06|432.77|430.07|432.77|430.07|432.76|430.06|2
1737604680000|2025-01-23 03:58:00|432.78|430.08|432.86|430.16|432.88|430.18|432.76|430.06|7
1737604690000|2025-01-23 03:58:10|432.91|430.21|433.03|430.33|433.03|430.33|432.9|430.2|10
1737604700000|2025-01-23 03:58:20|433.02|430.32|433.12|430.42|433.12|430.42|433.02|430.32|6
1737604710000|2025-01-23 03:58:30|433.13|430.43|433.15|430.45|433.15|430.45|433.13|430.43|3
1737604720000|2025-01-23 03:58:40|433.16|430.46|433.19|430.49|433.19|430.49|433.16|430.46|4
1737604730000|2025-01-23 03:58:50|433.2|430.5|433.21|430.51|433.22|430.52|433.18|430.48|10
1737604740000|2025-01-23 03:59:00|433.14|430.44|433.17|430.47|433.17|430.47|433.14|430.44|4
1737604750000|2025-01-23 03:59:10|433.15|430.45|433.12|430.42|433.16|430.46|433.12|430.42|3
1737604760000|2025-01-23 03:59:20|433.13|430.43|432.96|430.26|433.13|430.43|432.96|430.26|8
1737604770000|2025-01-23 03:59:30|432.97|430.27|432.99|430.29|432.99|430.29|432.97|430.27|3
1737604790000|2025-01-23 03:59:50|432.98|430.28|432.98|430.28|432.99|430.29|432.98|430.28|5
1737604800000|2025-01-23 04:00:00|432.99|430.29|432.99|430.29|433.01|430.31|432.98|430.28|8
1737604810000|2025-01-23 04:00:10|433.01|430.31|433.1|430.4|433.11|430.41|433.01|430.31|9
1737604820000|2025-01-23 04:00:20|433.08|430.38|433.12|430.42|433.12|430.42|433.08|430.38|5
1737604830000|2025-01-23 04:00:30|433.13|430.43|433.03|430.33|433.16|430.46|433.01|430.31|8
1737604840000|2025-01-23 04:00:40|432.99|430.29|432.89|430.19|432.99|430.29|432.87|430.17|8
1737604850000|2025-01-23 04:00:50|432.9|430.2|432.9|430.2|432.9|430.2|432.89|430.19|5
1737604860000|2025-01-23 04:01:00|432.89|430.19|432.87|430.17|432.91|430.21|432.86|430.16|6
1737604870000|2025-01-23 04:01:10|432.86|430.16|432.8|430.1|432.86|430.16|432.79|430.09|6
1737604880000|2025-01-23 04:01:20|432.79|430.09|432.76|430.06|432.79|430.09|432.75|430.05|4
1737604890000|2025-01-23 04:01:30|432.77|430.07|432.77|430.07|432.77|430.07|432.77|430.07|1
1737604900000|2025-01-23 04:01:40|432.71|430.01|432.72|430.02|432.72|430.02|432.71|430.01|2
1737604910000|2025-01-23 04:01:50|432.73|430.03|432.82|430.12|432.82|430.12|432.73|430.03|4
1737604920000|2025-01-23 04:02:00|432.83|430.13|432.79|430.09|432.83|430.13|432.79|430.09|2
1737604930000|2025-01-23 04:02:10|432.8|430.1|432.83|430.13|432.83|430.13|432.8|430.1|4
1737604940000|2025-01-23 04:02:20|432.84|430.14|432.93|430.23|432.93|430.23|432.84|430.14|5
1737604950000|2025-01-23 04:02:30|432.92|430.22|433.04|430.34|433.06|430.36|432.92|430.22|12
1737604960000|2025-01-23 04:02:40|433.03|430.33|433.05|430.35|433.05|430.35|432.9|430.2|14
1737604970000|2025-01-23 04:02:50|433.06|430.36|433.19|430.49|433.19|430.49|433.06|430.36|16
1737604980000|2025-01-23 04:03:00|433.2|430.5|433.03|430.33|433.21|430.51|433.02|430.32|11
1737604990000|2025-01-23 04:03:10|433.02|430.32|433.12|430.42|433.12|430.42|433|430.3|12
1737605000000|2025-01-23 04:03:20|433.13|430.43|433.21|430.51|433.22|430.52|433.12|430.42|8
1737605010000|2025-01-23 04:03:30|433.22|430.52|433.25|430.55|433.25|430.55|433.22|430.52|3
1737605020000|2025-01-23 04:03:40|433.22|430.52|433.23|430.53|433.23|430.53|433.22|430.52|2
1737605030000|2025-01-23 04:03:50|433.2|430.5|433.18|430.48|433.2|430.5|433.11|430.41|11
1737605040000|2025-01-23 04:04:00|433.14|430.44|432.91|430.21|433.14|430.44|432.91|430.21|8
1737605050000|2025-01-23 04:04:10|432.92|430.22|432.91|430.21|432.92|430.22|432.86|430.16|11
1737605060000|2025-01-23 04:04:20|432.92|430.22|433.12|430.42|433.12|430.42|432.92|430.22|11
1737605070000|2025-01-23 04:04:30|433.11|430.41|433.07|430.37|433.11|430.41|433.06|430.36|4
1737605080000|2025-01-23 04:04:40|432.9|430.2|432.75|430.05|432.91|430.21|432.75|430.05|18
1737605090000|2025-01-23 04:04:50|432.73|430.03|432.75|430.05|432.75|430.05|432.73|430.03|3
1737605100000|2025-01-23 04:05:00|432.77|430.07|432.86|430.16|432.88|430.18|432.77|430.07|9
1737605110000|2025-01-23 04:05:10|432.9|430.2|432.8|430.1|432.91|430.21|432.78|430.08|12
1737605120000|2025-01-23 04:05:20|432.77|430.07|432.65|429.95|432.77|430.07|432.65|429.95|9
1737605130000|2025-01-23 04:05:30|432.64|429.94|432.52|429.82|432.64|429.94|432.52|429.82|8
1737605140000|2025-01-23 04:05:40|432.49|429.79|432.45|429.75|432.49|429.79|432.45|429.75|5
1737605150000|2025-01-23 04:05:50|432.44|429.74|432.4|429.7|432.44|429.74|432.4|429.7|5
1737605160000|2025-01-23 04:06:00|432.41|429.71|432.5|429.8|432.5|429.8|432.41|429.71|5
1737605170000|2025-01-23 04:06:10|432.51|429.81|432.46|429.76|432.51|429.81|432.46|429.76|3
1737605180000|2025-01-23 04:06:20|432.45|429.75|432.69|429.99|432.69|429.99|432.45|429.75|11
1737605190000|2025-01-23 04:06:30|432.7|430|432.74|430.04|432.75|430.05|432.7|430|3
1737605200000|2025-01-23 04:06:40|432.75|430.05|432.98|430.28|432.98|430.28|432.75|430.05|14
1737605210000|2025-01-23 04:06:50|432.99|430.29|432.97|430.27|433|430.3|432.97|430.27|3
1737605220000|2025-01-23 04:07:00|432.92|430.22|432.92|430.22|432.93|430.23|432.92|430.22|3
1737605230000|2025-01-23 04:07:10|432.93|430.23|432.97|430.27|432.97|430.27|432.93|430.23|4
1737605240000|2025-01-23 04:07:20|432.98|430.28|432.97|430.27|432.99|430.29|432.97|430.27|4
1737605260000|2025-01-23 04:07:40|432.99|430.29|432.99|430.29|432.99|430.29|432.99|430.29|1
1737605270000|2025-01-23 04:07:50|432.98|430.28|432.99|430.29|432.99|430.29|432.98|430.28|2
1737605280000|2025-01-23 04:08:00|433|430.3|433.02|430.32|433.02|430.32|433|430.3|3
1737605290000|2025-01-23 04:08:10|433.03|430.33|433.06|430.36|433.06|430.36|433.03|430.33|4
1737605300000|2025-01-23 04:08:20|433.07|430.37|433.26|430.56|433.27|430.57|433.07|430.37|8
1737605310000|2025-01-23 04:08:30|433.27|430.57|433.34|430.64|433.38|430.68|433.27|430.57|6
1737605320000|2025-01-23 04:08:40|433.35|430.65|433.3|430.6|433.4|430.7|433.3|430.6|8
1737605330000|2025-01-23 04:08:50|433.31|430.61|433.34|430.64|433.35|430.65|433.31|430.61|6
1737605340000|2025-01-23 04:09:00|433.35|430.65|433.39|430.69|433.39|430.69|433.35|430.65|5
1737605350000|2025-01-23 04:09:10|433.35|430.65|433.25|430.55|433.35|430.65|433.24|430.54|8
1737605360000|2025-01-23 04:09:20|433.24|430.54|433.16|430.46|433.24|430.54|433.16|430.46|7
1737605370000|2025-01-23 04:09:30|433.15|430.45|433.15|430.45|433.15|430.45|433.14|430.44|3
1737605380000|2025-01-23 04:09:40|433.16|430.46|433.19|430.49|433.19|430.49|433.16|430.46|4
1737605390000|2025-01-23 04:09:50|433.21|430.51|433.31|430.61|433.36|430.66|433.21|430.51|6
1737605400000|2025-01-23 04:10:00|433.3|430.6|433.17|430.47|433.3|430.6|433.16|430.46|9
1737605410000|2025-01-23 04:10:10|433.18|430.48|433.17|430.47|433.18|430.48|433.17|430.47|6
1737605420000|2025-01-23 04:10:20|433.16|430.46|433.15|430.45|433.16|430.46|433.15|430.45|2
1737605430000|2025-01-23 04:10:30|433.14|430.44|433.12|430.42|433.14|430.44|433.12|430.42|3
1737605440000|2025-01-23 04:10:40|432.88|430.18|432.91|430.21|432.91|430.21|432.87|430.17|8
1737605450000|2025-01-23 04:10:50|432.92|430.22|432.92|430.22|432.92|430.22|432.91|430.21|3
1737605460000|2025-01-23 04:11:00|432.91|430.21|432.9|430.2|432.91|430.21|432.89|430.19|3
1737605470000|2025-01-23 04:11:10|432.89|430.19|432.8|430.1|432.9|430.2|432.8|430.1|9
1737605480000|2025-01-23 04:11:20|432.78|430.08|432.63|429.93|432.78|430.08|432.63|429.93|11
1737605490000|2025-01-23 04:11:30|432.61|429.91|432.57|429.87|432.61|429.91|432.55|429.85|8
1737605500000|2025-01-23 04:11:40|432.56|429.86|432.53|429.83|432.56|429.86|432.53|429.83|2
1737605520000|2025-01-23 04:12:00|432.48|429.78|432.44|429.74|432.49|429.79|432.44|429.74|6
1737605530000|2025-01-23 04:12:10|432.43|429.73|432.46|429.76|432.46|429.76|432.43|429.73|4
1737605540000|2025-01-23 04:12:20|432.47|429.77|432.46|429.76|432.47|429.77|432.46|429.76|2
1737605550000|2025-01-23 04:12:30|432.45|429.75|432.26|429.56|432.45|429.75|432.23|429.53|8
1737605560000|2025-01-23 04:12:40|432.27|429.57|432.25|429.55|432.27|429.57|432.25|429.55|3
1737605570000|2025-01-23 04:12:50|432.24|429.54|432.19|429.49|432.24|429.54|432.15|429.45|8
1737605580000|2025-01-23 04:13:00|432.18|429.48|432.2|429.5|432.2|429.5|432.18|429.48|3
1737605590000|2025-01-23 04:13:10|432.19|429.49|432.18|429.48|432.2|429.5|432.18|429.48|4
1737605600000|2025-01-23 04:13:20|432.17|429.47|432.13|429.43|432.17|429.47|432.12|429.42|4
1737605610000|2025-01-23 04:13:30|432.14|429.44|432.17|429.47|432.17|429.47|432.14|429.44|2
1737605620000|2025-01-23 04:13:40|432.24|429.54|432.25|429.55|432.25|429.55|432.23|429.53|4
1737605630000|2025-01-23 04:13:50|432.26|429.56|432.37|429.67|432.37|429.67|432.26|429.56|6
1737605640000|2025-01-23 04:14:00|432.38|429.68|432.39|429.69|432.4|429.7|432.38|429.68|4
1737605650000|2025-01-23 04:14:10|432.31|429.61|432.29|429.59|432.32|429.62|432.19|429.49|6
1737605660000|2025-01-23 04:14:20|432.28|429.58|432.27|429.57|432.28|429.58|432.27|429.57|4
1737605670000|2025-01-23 04:14:30|432.26|429.56|432.24|429.54|432.26|429.56|432.24|429.54|3
1737605680000|2025-01-23 04:14:40|432.23|429.53|432.23|429.53|432.23|429.53|432.23|429.53|1
1737605690000|2025-01-23 04:14:50|432.22|429.52|432.33|429.63|432.33|429.63|432.22|429.52|7
1737605700000|2025-01-23 04:15:00|432.34|429.64|432.02|429.32|432.36|429.66|432.01|429.31|16
1737605710000|2025-01-23 04:15:10|432.01|429.31|431.96|429.26|432.01|429.31|431.96|429.26|8
1737605720000|2025-01-23 04:15:20|431.95|429.25|431.91|429.21|431.97|429.27|431.91|429.21|9
1737605730000|2025-01-23 04:15:30|431.9|429.2|431.63|428.93|431.9|429.2|431.63|428.93|12
1737605740000|2025-01-23 04:15:40|431.62|428.92|431.44|428.74|431.62|428.92|431.44|428.74|12
1737605750000|2025-01-23 04:15:50|431.43|428.73|431.24|428.54|431.43|428.73|431.18|428.48|11
1737605760000|2025-01-23 04:16:00|431.23|428.53|431.26|428.56|431.26|428.56|431.22|428.52|6
1737605770000|2025-01-23 04:16:10|431.27|428.57|431.3|428.6|431.3|428.6|431.27|428.57|4
1737605780000|2025-01-23 04:16:20|431.31|428.61|431.3|428.6|431.32|428.62|431.29|428.59|6
1737605790000|2025-01-23 04:16:30|431.33|428.63|431.29|428.59|431.34|428.64|431.28|428.58|5
1737605800000|2025-01-23 04:16:40|431.3|428.6|431.3|428.6|431.3|428.6|431.3|428.6|1
1737605810000|2025-01-23 04:16:50|431.31|428.61|431.44|428.74|431.44|428.74|431.31|428.61|6
1737605820000|2025-01-23 04:17:00|431.45|428.75|431.57|428.87|431.57|428.87|431.45|428.75|8
1737605830000|2025-01-23 04:17:10|431.6|428.9|431.6|428.9|431.61|428.91|431.6|428.9|3
1737605840000|2025-01-23 04:17:20|431.59|428.89|431.61|428.91|431.61|428.91|431.59|428.89|3
1737605850000|2025-01-23 04:17:30|431.59|428.89|431.58|428.88|431.6|428.9|431.56|428.86|7
1737605860000|2025-01-23 04:17:40|431.71|429.01|431.72|429.02|431.72|429.02|431.7|429|4
1737605870000|2025-01-23 04:17:50|431.73|429.03|431.64|428.94|431.73|429.03|431.64|428.94|6
1737605880000|2025-01-23 04:18:00|431.63|428.93|431.65|428.95|431.65|428.95|431.63|428.93|14
1737605890000|2025-01-23 04:18:10|431.64|428.94|431.64|428.94|431.67|428.97|431.64|428.94|6
1737605900000|2025-01-23 04:18:20|431.63|428.93|431.69|428.99|431.69|428.99|431.63|428.93|6
1737605910000|2025-01-23 04:18:30|431.71|429.01|431.72|429.02|431.72|429.02|431.71|429.01|4
1737605920000|2025-01-23 04:18:40|431.73|429.03|431.73|429.03|431.73|429.03|431.73|429.03|1
1737605930000|2025-01-23 04:18:50|431.68|428.98|431.52|428.82|431.68|428.98|431.51|428.81|7
1737605940000|2025-01-23 04:19:00|431.53|428.83|431.51|428.81|431.56|428.86|431.5|428.8|9
1737605950000|2025-01-23 04:19:10|431.52|428.82|431.65|428.95|431.65|428.95|431.52|428.82|5
1737605960000|2025-01-23 04:19:20|431.64|428.94|431.55|428.85|431.65|428.95|431.55|428.85|8
1737605970000|2025-01-23 04:19:30|431.54|428.84|431.47|428.77|431.54|428.84|431.47|428.77|9
1737605980000|2025-01-23 04:19:40|431.48|428.78|431.25|428.55|431.48|428.78|431.25|428.55|12
1737605990000|2025-01-23 04:19:50|431.23|428.53|431.18|428.48|431.23|428.53|431.18|428.48|7
1737606000000|2025-01-23 04:20:00|431.17|428.47|431.15|428.45|431.17|428.47|431.14|428.44|5
1737606010000|2025-01-23 04:20:10|431.14|428.44|431.08|428.38|431.14|428.44|431.05|428.35|11
1737606020000|2025-01-23 04:20:20|431.07|428.37|431.06|428.36|431.07|428.37|431.06|428.36|2
1737606030000|2025-01-23 04:20:30|431.05|428.35|431.14|428.44|431.15|428.45|431.05|428.35|7
1737606040000|2025-01-23 04:20:40|431.15|428.45|431.1|428.4|431.16|428.46|431.1|428.4|6
1737606050000|2025-01-23 04:20:50|431.09|428.39|431.05|428.35|431.09|428.39|431.02|428.32|9
1737606060000|2025-01-23 04:21:00|431.02|428.32|430.86|428.16|431.02|428.32|430.86|428.16|7
1737606070000|2025-01-23 04:21:10|430.79|428.09|430.76|428.06|430.79|428.09|430.76|428.06|4
1737606080000|2025-01-23 04:21:20|430.75|428.05|430.73|428.03|430.77|428.07|430.73|428.03|7
1737606090000|2025-01-23 04:21:30|430.67|427.97|430.65|427.95|430.68|427.98|430.65|427.95|5
1737606100000|2025-01-23 04:21:40|430.64|427.94|430.62|427.92|430.65|427.95|430.62|427.92|6
1737606110000|2025-01-23 04:21:50|430.61|427.91|430.25|427.55|430.61|427.91|430.24|427.54|20
1737606120000|2025-01-23 04:22:00|430.26|427.56|430.16|427.46|430.26|427.56|430.16|427.46|8
1737606130000|2025-01-23 04:22:10|430.15|427.45|430.1|427.4|430.15|427.45|430.09|427.39|5
1737606140000|2025-01-23 04:22:20|430.09|427.39|430.05|427.35|430.1|427.4|430.05|427.35|11
1737606150000|2025-01-23 04:22:30|430.02|427.32|430.07|427.37|430.07|427.37|430.01|427.31|5
1737606160000|2025-01-23 04:22:40|430.16|427.46|430.78|428.08|430.78|428.08|430.16|427.46|25
1737606170000|2025-01-23 04:22:50|430.79|428.09|430.8|428.1|430.81|428.11|430.78|428.08|9
1737606180000|2025-01-23 04:23:00|430.79|428.09|430.83|428.13|430.83|428.13|430.79|428.09|5
1737606190000|2025-01-23 04:23:10|430.82|428.12|430.83|428.13|430.83|428.13|430.81|428.11|8
1737606200000|2025-01-23 04:23:20|430.8|428.1|430.7|428|430.8|428.1|430.7|428|11
1737606210000|2025-01-23 04:23:30|430.69|427.99|430.67|427.97|430.69|427.99|430.67|427.97|6
1737606220000|2025-01-23 04:23:40|430.66|427.96|430.56|427.86|430.66|427.96|430.56|427.86|4
1737606230000|2025-01-23 04:23:50|430.53|427.83|430.48|427.78|430.53|427.83|430.48|427.78|5
1737606240000|2025-01-23 04:24:00|430.47|427.77|430.42|427.72|430.47|427.77|430.42|427.72|6
1737606250000|2025-01-23 04:24:10|430.41|427.71|430.33|427.63|430.41|427.71|430.33|427.63|4
1737606260000|2025-01-23 04:24:20|430.34|427.64|430.31|427.61|430.34|427.64|430.31|427.61|7
1737606270000|2025-01-23 04:24:30|430.32|427.62|430.2|427.5|430.32|427.62|430.19|427.49|8
1737606280000|2025-01-23 04:24:40|430.21|427.51|430.19|427.49|430.22|427.52|430.19|427.49|5
1737606290000|2025-01-23 04:24:50|430.2|427.5|430.2|427.5|430.2|427.5|430.19|427.49|3
1737606300000|2025-01-23 04:25:00|430.15|427.45|430.15|427.45|430.16|427.46|430.14|427.44|7
1737606310000|2025-01-23 04:25:10|430.27|427.57|430.4|427.7|430.4|427.7|430.27|427.57|9
1737606320000|2025-01-23 04:25:20|430.44|427.74|430.58|427.88|430.58|427.88|430.44|427.74|12
1737606330000|2025-01-23 04:25:30|430.59|427.89|430.62|427.92|430.62|427.92|430.59|427.89|4
1737606340000|2025-01-23 04:25:40|430.63|427.93|430.55|427.85|430.63|427.93|430.54|427.84|12
1737606350000|2025-01-23 04:25:50|430.54|427.84|430.43|427.73|430.54|427.84|430.42|427.72|9
1737606360000|2025-01-23 04:26:00|430.42|427.72|430.56|427.86|430.56|427.86|430.41|427.71|7
1737606370000|2025-01-23 04:26:10|430.57|427.87|430.63|427.93|430.63|427.93|430.57|427.87|7
1737606380000|2025-01-23 04:26:20|430.81|428.11|430.84|428.14|430.84|428.14|430.8|428.1|8
1737606390000|2025-01-23 04:26:30|430.93|428.23|431|428.3|431|428.3|430.87|428.17|3
1737606400000|2025-01-23 04:26:40|430.99|428.29|431.01|428.31|431.02|428.32|430.99|428.29|9
1737606410000|2025-01-23 04:26:50|431.02|428.32|431.04|428.34|431.04|428.34|431.02|428.32|3
1737606420000|2025-01-23 04:27:00|431|428.3|430.92|428.22|431.01|428.31|430.91|428.21|5
1737606430000|2025-01-23 04:27:10|430.91|428.21|430.79|428.09|430.91|428.21|430.79|428.09|6
1737606440000|2025-01-23 04:27:20|430.8|428.1|430.54|427.84|430.8|428.1|430.54|427.84|14
1737606450000|2025-01-23 04:27:30|430.47|427.77|430.4|427.7|430.47|427.77|430.4|427.7|8
1737606460000|2025-01-23 04:27:40|430.39|427.69|430.14|427.44|430.39|427.69|430.14|427.44|12
1737606470000|2025-01-23 04:27:50|430.15|427.45|430.12|427.42|430.16|427.46|430.11|427.41|9
1737606480000|2025-01-23 04:28:00|430.09|427.39|430.05|427.35|430.09|427.39|430.05|427.35|5
1737606490000|2025-01-23 04:28:10|430|427.3|429.98|427.28|430|427.3|429.97|427.27|7
1737606500000|2025-01-23 04:28:20|429.99|427.29|429.88|427.18|430|427.3|429.87|427.17|10
1737606510000|2025-01-23 04:28:30|429.89|427.19|429.76|427.06|429.9|427.2|429.76|427.06|4
1737606520000|2025-01-23 04:28:40|429.75|427.05|429.83|427.13|429.83|427.13|429.75|427.05|7
1737606530000|2025-01-23 04:28:50|429.84|427.14|429.88|427.18|429.88|427.18|429.84|427.14|5
1737606540000|2025-01-23 04:29:00|429.89|427.19|429.83|427.13|429.9|427.2|429.82|427.12|8
1737606550000|2025-01-23 04:29:10|429.82|427.12|429.77|427.07|429.82|427.12|429.77|427.07|2
1737606560000|2025-01-23 04:29:20|429.78|427.08|430.05|427.35|430.05|427.35|429.76|427.06|13
1737606570000|2025-01-23 04:29:30|430.06|427.36|430.05|427.35|430.06|427.36|430.05|427.35|8
1737606580000|2025-01-23 04:29:40|430.06|427.36|430.03|427.33|430.06|427.36|430.03|427.33|4
1737606590000|2025-01-23 04:29:50|430.02|427.32|430.01|427.31|430.02|427.32|430|427.3|3
1737606600000|2025-01-23 04:30:00|429.9|427.2|429.84|427.14|429.91|427.21|429.82|427.12|7
1737606610000|2025-01-23 04:30:10|429.83|427.13|429.84|427.14|429.84|427.14|429.83|427.13|2
1737606620000|2025-01-23 04:30:20|429.85|427.15|429.68|426.98|429.85|427.15|429.66|426.96|12
1737606630000|2025-01-23 04:30:30|429.62|426.92|429.63|426.93|429.64|426.94|429.62|426.92|10
1737606640000|2025-01-23 04:30:40|429.58|426.88|429.59|426.89|429.59|426.89|429.58|426.88|6
1737606650000|2025-01-23 04:30:50|429.6|426.9|429.55|426.85|429.61|426.91|429.54|426.84|6
1737606660000|2025-01-23 04:31:00|429.56|426.86|429.61|426.91|429.62|426.92|429.56|426.86|4
1737606670000|2025-01-23 04:31:10|429.67|426.97|429.77|427.07|429.81|427.11|429.67|426.97|8
1737606680000|2025-01-23 04:31:20|429.78|427.08|429.81|427.11|429.81|427.11|429.78|427.08|4
1737606690000|2025-01-23 04:31:30|429.82|427.12|430.05|427.35|430.05|427.35|429.82|427.12|12
1737606700000|2025-01-23 04:31:40|430.04|427.34|430.23|427.53|430.23|427.53|430.04|427.34|9
1737606710000|2025-01-23 04:31:50|430.24|427.54|430.47|427.77|430.47|427.77|430.24|427.54|16
1737606720000|2025-01-23 04:32:00|430.48|427.78|430.56|427.86|430.56|427.86|430.48|427.78|10
1737606730000|2025-01-23 04:32:10|430.64|427.94|430.68|427.98|430.68|427.98|430.64|427.94|7
1737606740000|2025-01-23 04:32:20|430.69|427.99|430.72|428.02|430.72|428.02|430.69|427.99|4
1737606750000|2025-01-23 04:32:30|430.73|428.03|430.81|428.11|430.81|428.11|430.73|428.03|9
1737606760000|2025-01-23 04:32:40|430.82|428.12|430.91|428.21|430.91|428.21|430.82|428.12|4
1737606770000|2025-01-23 04:32:50|430.98|428.28|431|428.3|431|428.3|430.98|428.28|5
1737606780000|2025-01-23 04:33:00|430.96|428.26|430.96|428.26|430.96|428.26|430.94|428.24|5
1737606790000|2025-01-23 04:33:10|430.97|428.27|430.88|428.18|431.01|428.31|430.86|428.16|9
1737606800000|2025-01-23 04:33:20|430.87|428.17|430.81|428.11|430.87|428.17|430.8|428.1|5
1737606810000|2025-01-23 04:33:30|430.8|428.1|430.8|428.1|430.81|428.11|430.8|428.1|3
1737606820000|2025-01-23 04:33:40|430.81|428.11|430.77|428.07|430.81|428.11|430.77|428.07|5
1737606830000|2025-01-23 04:33:50|430.76|428.06|430.75|428.05|430.77|428.07|430.72|428.02|8
1737606840000|2025-01-23 04:34:00|430.76|428.06|430.74|428.04|430.76|428.06|430.74|428.04|6
1737606850000|2025-01-23 04:34:10|430.75|428.05|430.76|428.06|430.76|428.06|430.75|428.05|2
1737606860000|2025-01-23 04:34:20|430.73|428.03|430.77|428.07|430.77|428.07|430.73|428.03|5
1737606870000|2025-01-23 04:34:30|430.73|428.03|430.91|428.21|430.91|428.21|430.73|428.03|8
1737606880000|2025-01-23 04:34:40|430.9|428.2|430.92|428.22|430.92|428.22|430.9|428.2|3
1737606890000|2025-01-23 04:34:50|430.93|428.23|430.94|428.24|430.94|428.24|430.93|428.23|2
1737606900000|2025-01-23 04:35:00|430.95|428.25|430.98|428.28|430.98|428.28|430.95|428.25|4
1737606910000|2025-01-23 04:35:10|430.99|428.29|430.95|428.25|430.99|428.29|430.92|428.22|12
1737606920000|2025-01-23 04:35:20|430.96|428.26|430.96|428.26|430.96|428.26|430.95|428.25|3
1737606930000|2025-01-23 04:35:30|431.63|428.93|432.15|429.45|432.28|429.58|431.63|428.93|16
1737606940000|2025-01-23 04:35:40|432.14|429.44|432.48|429.78|432.48|429.78|431.89|429.19|15
1737606950000|2025-01-23 04:35:50|432.49|429.79|432.53|429.83|432.53|429.83|432.49|429.79|9
1737606960000|2025-01-23 04:36:00|432.54|429.84|432.36|429.66|432.58|429.88|432.35|429.65|4
1737606970000|2025-01-23 04:36:10|432.35|429.65|432.38|429.68|432.38|429.68|432.34|429.64|6
1737606980000|2025-01-23 04:36:20|432.39|429.69|432.47|429.77|432.47|429.77|432.39|429.69|7
1737606990000|2025-01-23 04:36:30|432.48|429.78|432.35|429.65|432.48|429.78|432.34|429.64|7
1737607000000|2025-01-23 04:36:40|432.36|429.66|432.36|429.66|432.36|429.66|432.36|429.66|1
1737607010000|2025-01-23 04:36:50|432.35|429.65|432.22|429.52|432.35|429.65|432.22|429.52|4
1737607020000|2025-01-23 04:37:00|432.23|429.53|432.24|429.54|432.24|429.54|432.23|429.53|2
1737607030000|2025-01-23 04:37:10|432.23|429.53|432.2|429.5|432.23|429.53|432.2|429.5|4
1737607040000|2025-01-23 04:37:20|432.21|429.51|432.11|429.41|432.21|429.51|432.11|429.41|7
1737607050000|2025-01-23 04:37:30|432.1|429.4|431.86|429.16|432.1|429.4|431.86|429.16|11
1737607060000|2025-01-23 04:37:40|431.74|429.04|431.69|428.99|431.74|429.04|431.69|428.99|10
1737607070000|2025-01-23 04:37:50|431.68|428.98|431.62|428.92|431.68|428.98|431.62|428.92|7
1737607080000|2025-01-23 04:38:00|431.61|428.91|431.58|428.88|431.61|428.91|431.58|428.88|6
1737607090000|2025-01-23 04:38:10|431.57|428.87|431.49|428.79|431.57|428.87|431.49|428.79|4
1737607100000|2025-01-23 04:38:20|431.44|428.74|431.41|428.71|431.44|428.74|431.4|428.7|6
1737607110000|2025-01-23 04:38:30|431.4|428.7|430.87|428.17|431.4|428.7|430.87|428.17|8
1737607120000|2025-01-23 04:38:40|430.88|428.18|430.85|428.15|430.92|428.22|430.85|428.15|7
1737607130000|2025-01-23 04:38:50|430.84|428.14|430.67|427.97|430.84|428.14|430.66|427.96|10
1737607140000|2025-01-23 04:39:00|430.66|427.96|430.43|427.73|430.67|427.97|430.43|427.73|14
1737607150000|2025-01-23 04:39:10|430.42|427.72|430.26|427.56|430.42|427.72|430.25|427.55|10
1737607160000|2025-01-23 04:39:20|430.25|427.55|430.23|427.53|430.25|427.55|430.23|427.53|3
1737607170000|2025-01-23 04:39:30|430.19|427.49|430.22|427.52|430.22|427.52|430.05|427.35|12
1737607180000|2025-01-23 04:39:40|430.23|427.53|430.21|427.51|430.23|427.53|430.21|427.51|5
1737607190000|2025-01-23 04:39:50|430.22|427.52|430.21|427.51|430.22|427.52|430.21|427.51|2
1737607200000|2025-01-23 04:40:00|430.2|427.5|430.65|427.95|430.65|427.95|430.19|427.49|8
1737607210000|2025-01-23 04:40:10|430.66|427.96|430.67|427.97|430.67|427.97|430.66|427.96|4
1737607220000|2025-01-23 04:40:20|430.68|427.98|430.55|427.85|430.68|427.98|430.55|427.85|6
1737607230000|2025-01-23 04:40:30|430.56|427.86|430.41|427.71|430.57|427.87|430.41|427.71|6
1737607240000|2025-01-23 04:40:40|430.42|427.72|430.41|427.71|430.42|427.72|430.41|427.71|6
1737607250000|2025-01-23 04:40:50|430.42|427.72|430.42|427.72|430.43|427.73|430.42|427.72|3
1737607260000|2025-01-23 04:41:00|430.37|427.67|430.2|427.5|430.37|427.67|430.2|427.5|10
1737607270000|2025-01-23 04:41:10|430.19|427.49|430.23|427.53|430.23|427.53|430.19|427.49|3
1737607280000|2025-01-23 04:41:20|430.44|427.74|430.46|427.76|430.46|427.76|430.44|427.74|5
1737607290000|2025-01-23 04:41:30|430.45|427.75|430.44|427.74|430.45|427.75|430.44|427.74|2
1737607300000|2025-01-23 04:41:40|430.45|427.75|430.71|428.01|430.71|428.01|430.45|427.75|10
1737607310000|2025-01-23 04:41:50|430.76|428.06|430.86|428.16|430.88|428.18|430.76|428.06|7
1737607320000|2025-01-23 04:42:00|430.87|428.17|430.77|428.07|430.87|428.17|430.76|428.06|4
1737607330000|2025-01-23 04:42:10|430.76|428.06|430.76|428.06|430.78|428.08|430.73|428.03|7
1737607340000|2025-01-23 04:42:20|430.77|428.07|430.56|427.86|430.77|428.07|430.56|427.86|8
1737607350000|2025-01-23 04:42:30|430.55|427.85|430.53|427.83|430.55|427.85|430.53|427.83|5
1737607360000|2025-01-23 04:42:40|430.54|427.84|430.32|427.62|430.54|427.84|430.3|427.6|16
1737607370000|2025-01-23 04:42:50|430.33|427.63|430.33|427.63|430.33|427.63|430.33|427.63|1
1737607380000|2025-01-23 04:43:00|430.32|427.62|430.32|427.62|430.33|427.63|430.32|427.62|5
1737607390000|2025-01-23 04:43:10|430.31|427.61|430.43|427.73|430.43|427.73|430.27|427.57|10
1737607400000|2025-01-23 04:43:20|430.42|427.72|430.43|427.73|430.43|427.73|430.42|427.72|2
1737607410000|2025-01-23 04:43:30|430.44|427.74|430.44|427.74|430.44|427.74|430.43|427.73|3
1737607420000|2025-01-23 04:43:40|430.45|427.75|430.45|427.75|430.46|427.76|430.35|427.65|10
1737607430000|2025-01-23 04:43:50|430.56|427.86|430.67|427.97|430.67|427.97|430.56|427.86|11
1737607440000|2025-01-23 04:44:00|430.68|427.98|430.62|427.92|430.68|427.98|430.62|427.92|6
1737607450000|2025-01-23 04:44:10|430.59|427.89|430.56|427.86|430.59|427.89|430.54|427.84|11
1737607460000|2025-01-23 04:44:20|430.57|427.87|430.66|427.96|430.66|427.96|430.57|427.87|8
1737607470000|2025-01-23 04:44:30|430.74|428.04|430.76|428.06|430.76|428.06|430.73|428.03|5
1737607480000|2025-01-23 04:44:40|430.75|428.05|430.97|428.27|430.97|428.27|430.75|428.05|8
1737607490000|2025-01-23 04:44:50|430.98|428.28|430.99|428.29|430.99|428.29|430.98|428.28|6
1737607500000|2025-01-23 04:45:00|431|428.3|431.15|428.45|431.15|428.45|431|428.3|6
1737607510000|2025-01-23 04:45:10|431.1|428.4|431.25|428.55|431.25|428.55|431.1|428.4|3
1737607520000|2025-01-23 04:45:20|431.26|428.56|431.42|428.72|431.42|428.72|431.26|428.56|9
1737607530000|2025-01-23 04:45:30|431.43|428.73|431.5|428.8|431.5|428.8|431.43|428.73|6
1737607540000|2025-01-23 04:45:40|431.44|428.74|431.44|428.74|431.44|428.74|431.44|428.74|1
1737607550000|2025-01-23 04:45:50|431.3|428.6|431.36|428.66|431.36|428.66|431.3|428.6|4
1737607560000|2025-01-23 04:46:00|431.37|428.67|431.51|428.81|431.51|428.81|431.36|428.66|5
1737607570000|2025-01-23 04:46:10|431.5|428.8|431.56|428.86|431.56|428.86|431.5|428.8|3
1737607580000|2025-01-23 04:46:20|431.57|428.87|431.43|428.73|431.57|428.87|431.43|428.73|7
1737607590000|2025-01-23 04:46:30|431.42|428.72|431.35|428.65|431.42|428.72|431.35|428.65|5
1737607600000|2025-01-23 04:46:40|431.39|428.69|431.55|428.85|431.55|428.85|431.39|428.69|6
1737607610000|2025-01-23 04:46:50|431.56|428.86|431.54|428.84|431.56|428.86|431.54|428.84|5
1737607620000|2025-01-23 04:47:00|431.53|428.83|431.48|428.78|431.53|428.83|431.47|428.77|7
1737607630000|2025-01-23 04:47:10|431.47|428.77|431.43|428.73|431.47|428.77|431.43|428.73|5
1737607640000|2025-01-23 04:47:20|431.42|428.72|431.22|428.52|431.42|428.72|431.21|428.51|7
1737607650000|2025-01-23 04:47:30|431.21|428.51|431.13|428.43|431.24|428.54|431.13|428.43|14
1737607660000|2025-01-23 04:47:40|431.12|428.42|431.04|428.34|431.12|428.42|431.04|428.34|7
1737607670000|2025-01-23 04:47:50|431.03|428.33|431|428.3|431.03|428.33|431|428.3|4
1737607680000|2025-01-23 04:48:00|430.99|428.29|430.88|428.18|430.99|428.29|430.88|428.18|4
1737607690000|2025-01-23 04:48:10|430.87|428.17|430.87|428.17|430.88|428.18|430.87|428.17|3
1737607700000|2025-01-23 04:48:20|430.86|428.16|430.74|428.04|430.86|428.16|430.72|428.02|8
1737607710000|2025-01-23 04:48:30|430.73|428.03|430.71|428.01|430.73|428.03|430.71|428.01|9
1737607720000|2025-01-23 04:48:40|430.7|428|430.58|427.88|430.71|428.01|430.56|427.86|9
1737607730000|2025-01-23 04:48:50|430.59|427.89|430.66|427.96|430.66|427.96|430.59|427.89|3
1737607740000|2025-01-23 04:49:00|430.67|427.97|430.56|427.86|430.67|427.97|430.56|427.86|7
1737607750000|2025-01-23 04:49:10|430.57|427.87|430.66|427.96|430.66|427.96|430.57|427.87|4
1737607760000|2025-01-23 04:49:20|430.73|428.03|430.71|428.01|430.73|428.03|430.7|428|3
1737607770000|2025-01-23 04:49:30|430.7|428|430.72|428.02|430.77|428.07|430.68|427.98|9
1737607780000|2025-01-23 04:49:40|430.73|428.03|430.86|428.16|430.87|428.17|430.72|428.02|4
1737607790000|2025-01-23 04:49:50|430.87|428.17|430.96|428.26|430.96|428.26|430.86|428.16|3
1737607800000|2025-01-23 04:50:00|430.97|428.27|430.86|428.16|430.99|428.29|430.86|428.16|10
1737607810000|2025-01-23 04:50:10|430.87|428.17|430.64|427.94|430.87|428.17|430.64|427.94|16
1737607820000|2025-01-23 04:50:20|430.58|427.88|430.57|427.87|430.59|427.89|430.56|427.86|6
1737607830000|2025-01-23 04:50:30|430.56|427.86|430.44|427.74|430.56|427.86|430.41|427.71|7
1737607840000|2025-01-23 04:50:40|430.43|427.73|430.42|427.72|430.45|427.75|430.42|427.72|10
1737607850000|2025-01-23 04:50:50|430.41|427.71|430.43|427.73|430.43|427.73|430.41|427.71|5
1737607860000|2025-01-23 04:51:00|430.48|427.78|430.34|427.64|430.48|427.78|430.33|427.63|8
1737607870000|2025-01-23 04:51:10|430.35|427.65|430.51|427.81|430.51|427.81|430.35|427.65|3
1737607880000|2025-01-23 04:51:20|430.5|427.8|430.5|427.8|430.5|427.8|430.5|427.8|1
1737607890000|2025-01-23 04:51:30|430.49|427.79|430.67|427.97|430.68|427.98|430.47|427.77|10
1737607900000|2025-01-23 04:51:40|430.68|427.98|430.7|428|430.7|428|430.68|427.98|5
1737607910000|2025-01-23 04:51:50|430.71|428.01|430.76|428.06|430.76|428.06|430.71|428.01|5
1737607920000|2025-01-23 04:52:00|430.83|428.13|430.67|427.97|430.83|428.13|430.67|427.97|2
1737607930000|2025-01-23 04:52:10|430.68|427.98|430.69|427.99|430.69|427.99|430.68|427.98|4
1737607940000|2025-01-23 04:52:20|430.7|428|430.71|428.01|430.71|428.01|430.69|427.99|6
1737607950000|2025-01-23 04:52:30|430.76|428.06|430.69|427.99|430.76|428.06|430.69|427.99|5
1737607960000|2025-01-23 04:52:40|430.68|427.98|430.56|427.86|430.71|428.01|430.56|427.86|9
1737607970000|2025-01-23 04:52:50|430.49|427.79|430.49|427.79|430.51|427.81|430.49|427.79|5
1737607980000|2025-01-23 04:53:00|430.48|427.78|430.47|427.77|430.54|427.84|430.47|427.77|9
1737607990000|2025-01-23 04:53:10|430.43|427.73|430.44|427.74|430.44|427.74|430.42|427.72|8
1737608000000|2025-01-23 04:53:20|430.45|427.75|430.58|427.88|430.58|427.88|430.42|427.72|7
1737608010000|2025-01-23 04:53:30|430.59|427.89|430.62|427.92|430.62|427.92|430.59|427.89|4
1737608020000|2025-01-23 04:53:40|430.63|427.93|430.59|427.89|430.63|427.93|430.59|427.89|5
1737608030000|2025-01-23 04:53:50|430.6|427.9|430.58|427.88|430.6|427.9|430.57|427.87|5
1737608040000|2025-01-23 04:54:00|430.57|427.87|430.37|427.67|430.57|427.87|430.37|427.67|5
1737608050000|2025-01-23 04:54:10|430.36|427.66|430.36|427.66|430.36|427.66|430.35|427.65|5
1737608060000|2025-01-23 04:54:20|430.35|427.65|430.48|427.78|430.48|427.78|430.33|427.63|9
1737608070000|2025-01-23 04:54:30|430.47|427.77|430.62|427.92|430.62|427.92|430.46|427.76|8
1737608080000|2025-01-23 04:54:40|430.63|427.93|430.67|427.97|430.67|427.97|430.63|427.93|5
1737608090000|2025-01-23 04:54:50|430.68|427.98|430.73|428.03|430.74|428.04|430.68|427.98|10
1737608100000|2025-01-23 04:55:00|430.75|428.05|430.81|428.11|430.82|428.12|430.75|428.05|4
1737608110000|2025-01-23 04:55:10|430.8|428.1|430.63|427.93|430.8|428.1|430.62|427.92|9
1737608120000|2025-01-23 04:55:20|430.64|427.94|430.6|427.9|430.64|427.94|430.6|427.9|5
1737608130000|2025-01-23 04:55:30|430.58|427.88|430.48|427.78|430.58|427.88|430.47|427.77|7
1737608140000|2025-01-23 04:55:40|430.49|427.79|430.72|428.02|430.72|428.02|430.49|427.79|10
1737608150000|2025-01-23 04:55:50|430.77|428.07|430.92|428.22|430.92|428.22|430.77|428.07|8
1737608160000|2025-01-23 04:56:00|430.91|428.21|430.7|428|430.91|428.21|430.7|428|8
1737608170000|2025-01-23 04:56:10|430.69|427.99|430.73|428.03|430.74|428.04|430.69|427.99|5
1737608180000|2025-01-23 04:56:20|430.74|428.04|430.95|428.25|430.95|428.25|430.73|428.03|12
1737608190000|2025-01-23 04:56:30|430.96|428.26|431.01|428.31|431.02|428.32|430.94|428.24|13
1737608200000|2025-01-23 04:56:40|431|428.3|430.91|428.21|431|428.3|430.91|428.21|8
1737608210000|2025-01-23 04:56:50|430.9|428.2|430.93|428.23|430.93|428.23|430.9|428.2|5
1737608220000|2025-01-23 04:57:00|430.94|428.24|430.92|428.22|430.94|428.24|430.9|428.2|8
1737608230000|2025-01-23 04:57:10|430.91|428.21|430.92|428.22|430.94|428.24|430.91|428.21|8
1737608240000|2025-01-23 04:57:20|430.95|428.25|430.95|428.25|430.95|428.25|430.95|428.25|1
1737608250000|2025-01-23 04:57:30|430.94|428.24|430.93|428.23|430.94|428.24|430.93|428.23|2
1737608260000|2025-01-23 04:57:40|430.92|428.22|430.91|428.21|430.92|428.22|430.91|428.21|2
1737608280000|2025-01-23 04:58:00|430.95|428.25|430.76|428.06|430.95|428.25|430.76|428.06|14
1737608290000|2025-01-23 04:58:10|430.74|428.04|430.56|427.86|430.74|428.04|430.56|427.86|6
1737608300000|2025-01-23 04:58:20|430.55|427.85|430.4|427.7|430.55|427.85|430.4|427.7|9
1737608310000|2025-01-23 04:58:30|430.41|427.71|430.41|427.71|430.42|427.72|430.41|427.71|5
1737608320000|2025-01-23 04:58:40|430.4|427.7|430.16|427.46|430.4|427.7|430.15|427.45|5
1737608330000|2025-01-23 04:58:50|430.17|427.47|430.4|427.7|430.4|427.7|430.17|427.47|5
1737608340000|2025-01-23 04:59:00|430.39|427.69|430.34|427.64|430.39|427.69|430.34|427.64|6
1737608350000|2025-01-23 04:59:10|430.38|427.68|430.47|427.77|430.48|427.78|430.37|427.67|10
1737608360000|2025-01-23 04:59:20|430.48|427.78|430.53|427.83|430.53|427.83|430.48|427.78|3
1737608370000|2025-01-23 04:59:30|430.52|427.82|430.58|427.88|430.58|427.88|430.52|427.82|8
1737608380000|2025-01-23 04:59:40|430.57|427.87|430.64|427.94|430.64|427.94|430.57|427.87|7
1737608390000|2025-01-23 04:59:50|430.71|428.01|430.77|428.07|430.78|428.08|430.71|428.01|8
1737608400000|2025-01-23 05:00:00|430.76|428.06|430.88|428.18|430.88|428.18|430.75|428.05|9
1737608410000|2025-01-23 05:00:10|430.95|428.25|430.9|428.2|430.95|428.25|430.9|428.2|8
1737608420000|2025-01-23 05:00:20|430.85|428.15|431.03|428.33|431.03|428.33|430.85|428.15|13
1737608430000|2025-01-23 05:00:30|431.04|428.34|431.14|428.44|431.14|428.44|431.03|428.33|8
1737608440000|2025-01-23 05:00:40|431.15|428.45|431.34|428.64|431.34|428.64|431.15|428.45|9
1737608450000|2025-01-23 05:00:50|431.35|428.65|431.43|428.73|431.43|428.73|431.35|428.65|7
1737608460000|2025-01-23 05:01:00|431.44|428.74|431.69|428.99|431.69|428.99|431.44|428.74|9
1737608470000|2025-01-23 05:01:10|431.68|428.98|431.68|428.98|431.68|428.98|431.67|428.97|3
1737608480000|2025-01-23 05:01:20|431.69|428.99|431.68|428.98|431.76|429.06|431.68|428.98|7
1737608490000|2025-01-23 05:01:30|431.67|428.97|431.67|428.97|431.68|428.98|431.67|428.97|3
1737608500000|2025-01-23 05:01:40|431.68|428.98|431.83|429.13|431.84|429.14|431.67|428.97|11
1737608510000|2025-01-23 05:01:50|431.84|429.14|431.87|429.17|431.87|429.17|431.83|429.13|9
1737608520000|2025-01-23 05:02:00|431.88|429.18|431.88|429.18|431.91|429.21|431.87|429.17|6
1737608530000|2025-01-23 05:02:10|431.93|429.23|431.94|429.24|431.94|429.24|431.89|429.19|6
1737608540000|2025-01-23 05:02:20|432.1|429.4|432.12|429.42|432.13|429.43|431.97|429.27|7
1737608560000|2025-01-23 05:02:40|432.11|429.41|431.98|429.28|432.11|429.41|431.98|429.28|5
1737608570000|2025-01-23 05:02:50|431.97|429.27|431.96|429.26|431.97|429.27|431.95|429.25|4
1737608580000|2025-01-23 05:03:00|431.97|429.27|432.16|429.46|432.16|429.46|431.97|429.27|8
1737608590000|2025-01-23 05:03:10|432.17|429.47|432.28|429.58|432.28|429.58|432.17|429.47|5
1737608600000|2025-01-23 05:03:20|432.29|429.59|432.36|429.66|432.36|429.66|432.29|429.59|13
1737608610000|2025-01-23 05:03:30|432.34|429.64|432.29|429.59|432.35|429.65|432.29|429.59|6
1737608620000|2025-01-23 05:03:40|432.3|429.6|432.32|429.62|432.32|429.62|432.3|429.6|3
1737608630000|2025-01-23 05:03:50|432.33|429.63|432.37|429.67|432.37|429.67|432.33|429.63|2
1737608640000|2025-01-23 05:04:00|432.38|429.68|432.54|429.84|432.55|429.85|432.36|429.66|10
1737608650000|2025-01-23 05:04:10|432.48|429.78|432.46|429.76|432.48|429.78|432.41|429.71|4
1737608660000|2025-01-23 05:04:20|432.45|429.75|432.33|429.63|432.45|429.75|432.33|429.63|6
1737608670000|2025-01-23 05:04:30|432.32|429.62|432.15|429.45|432.32|429.62|432.15|429.45|7
1737608680000|2025-01-23 05:04:40|432.12|429.42|432.04|429.34|432.12|429.42|432.04|429.34|5
1737608690000|2025-01-23 05:04:50|432.03|429.33|431.96|429.26|432.03|429.33|431.96|429.26|8
1737608700000|2025-01-23 05:05:00|431.95|429.25|431.9|429.2|431.95|429.25|431.9|429.2|3
1737608710000|2025-01-23 05:05:10|431.89|429.19|431.89|429.19|431.89|429.19|431.89|429.19|1
1737608720000|2025-01-23 05:05:20|431.9|429.2|431.94|429.24|431.95|429.25|431.9|429.2|4
1737608730000|2025-01-23 05:05:30|431.95|429.25|431.98|429.28|431.99|429.29|431.93|429.23|7
1737608740000|2025-01-23 05:05:40|431.99|429.29|432|429.3|432|429.3|431.99|429.29|2
1737608750000|2025-01-23 05:05:50|432.05|429.35|432.04|429.34|432.05|429.35|432.04|429.34|2
1737608760000|2025-01-23 05:06:00|432.05|429.35|432.19|429.49|432.19|429.49|432.05|429.35|8
1737608770000|2025-01-23 05:06:10|432.17|429.47|432.19|429.49|432.19|429.49|432.17|429.47|3
1737608780000|2025-01-23 05:06:20|432.18|429.48|432.2|429.5|432.25|429.55|432.18|429.48|7
1737608790000|2025-01-23 05:06:30|432.21|429.51|432.18|429.48|432.21|429.51|432.18|429.48|4
1737608800000|2025-01-23 05:06:40|432.19|429.49|432.25|429.55|432.25|429.55|432.19|429.49|8
1737608810000|2025-01-23 05:06:50|432.26|429.56|432.3|429.6|432.32|429.62|432.26|429.56|5
1737608820000|2025-01-23 05:07:00|432.29|429.59|432.24|429.54|432.29|429.59|432.22|429.52|5
1737608830000|2025-01-23 05:07:10|432.25|429.55|432.4|429.7|432.4|429.7|432.25|429.55|13
1737608840000|2025-01-23 05:07:20|432.39|429.69|432.41|429.71|432.41|429.71|432.39|429.69|5
1737608850000|2025-01-23 05:07:30|432.42|429.72|432.46|429.76|432.46|429.76|432.42|429.72|2
1737608860000|2025-01-23 05:07:40|432.44|429.74|432.3|429.6|432.44|429.74|432.29|429.59|6
1737608870000|2025-01-23 05:07:50|432.29|429.59|432.3|429.6|432.3|429.6|432.25|429.55|7
1737608880000|2025-01-23 05:08:00|432.29|429.59|432.38|429.68|432.49|429.79|432.29|429.59|8
1737608890000|2025-01-23 05:08:10|432.4|429.7|432.46|429.76|432.46|429.76|432.4|429.7|8
1737608900000|2025-01-23 05:08:20|432.47|429.77|432.6|429.9|432.62|429.92|432.45|429.75|12
1737608910000|2025-01-23 05:08:30|432.61|429.91|432.74|430.04|432.76|430.06|432.61|429.91|4
1737608920000|2025-01-23 05:08:40|432.75|430.05|432.93|430.23|432.93|430.23|432.75|430.05|12
1737608930000|2025-01-23 05:08:50|432.94|430.24|432.95|430.25|432.96|430.26|432.94|430.24|6
1737608940000|2025-01-23 05:09:00|432.94|430.24|432.82|430.12|432.94|430.24|432.81|430.11|7
1737608950000|2025-01-23 05:09:10|432.81|430.11|432.73|430.03|432.81|430.11|432.73|430.03|3
1737608960000|2025-01-23 05:09:20|432.72|430.02|432.71|430.01|432.74|430.04|432.71|430.01|5
1737608970000|2025-01-23 05:09:30|432.7|430|432.69|429.99|432.7|430|432.69|429.99|2
1737608980000|2025-01-23 05:09:40|432.68|429.98|432.65|429.95|432.68|429.98|432.65|429.95|4
1737608990000|2025-01-23 05:09:50|432.64|429.94|432.62|429.92|432.64|429.94|432.62|429.92|3
1737609000000|2025-01-23 05:10:00|432.63|429.93|432.66|429.96|432.66|429.96|432.62|429.92|3
1737609010000|2025-01-23 05:10:10|432.65|429.95|432.58|429.88|432.65|429.95|432.58|429.88|5
1737609020000|2025-01-23 05:10:20|432.4|429.7|432.47|429.77|432.47|429.77|432.4|429.7|5
1737609030000|2025-01-23 05:10:30|432.41|429.71|432.37|429.67|432.41|429.71|432.37|429.67|7
1737609040000|2025-01-23 05:10:40|432.36|429.66|432.26|429.56|432.36|429.66|432.26|429.56|6
1737609050000|2025-01-23 05:10:50|432.24|429.54|432.25|429.55|432.26|429.56|432.24|429.54|4
1737609060000|2025-01-23 05:11:00|432.26|429.56|432.36|429.66|432.36|429.66|432.26|429.56|6
1737609070000|2025-01-23 05:11:10|432.41|429.71|432.46|429.76|432.47|429.77|432.4|429.7|5
1737609080000|2025-01-23 05:11:20|432.47|429.77|432.47|429.77|432.48|429.78|432.47|429.77|3
1737609090000|2025-01-23 05:11:30|432.48|429.78|432.39|429.69|432.48|429.78|432.35|429.65|5
1737609100000|2025-01-23 05:11:40|432.38|429.68|432.31|429.61|432.38|429.68|432.31|429.61|5
1737609110000|2025-01-23 05:11:50|432.32|429.62|432.33|429.63|432.33|429.63|432.32|429.62|2
1737609120000|2025-01-23 05:12:00|432.39|429.69|432.47|429.77|432.48|429.78|432.37|429.67|7
1737609130000|2025-01-23 05:12:10|432.48|429.78|432.49|429.79|432.49|429.79|432.48|429.78|2
1737609140000|2025-01-23 05:12:20|432.48|429.78|432.37|429.67|432.48|429.78|432.37|429.67|10
1737609150000|2025-01-23 05:12:30|432.36|429.66|432.33|429.63|432.36|429.66|432.33|429.63|4
1737609160000|2025-01-23 05:12:40|432.32|429.62|432.29|429.59|432.32|429.62|432.29|429.59|4
1737609170000|2025-01-23 05:12:50|432.28|429.58|432.23|429.53|432.28|429.58|432.23|429.53|4
1737609180000|2025-01-23 05:13:00|432.22|429.52|432.13|429.43|432.22|429.52|432.12|429.42|8
1737609190000|2025-01-23 05:13:10|432.09|429.39|432.03|429.33|432.09|429.39|432.03|429.33|7
1737609200000|2025-01-23 05:13:20|432.02|429.32|432.02|429.32|432.02|429.32|432.02|429.32|1
1737609210000|2025-01-23 05:13:30|432.01|429.31|432.02|429.32|432.02|429.32|432.01|429.31|2
1737609220000|2025-01-23 05:13:40|432.03|429.33|432.07|429.37|432.07|429.37|432.03|429.33|5
1737609230000|2025-01-23 05:13:50|432.1|429.4|432.22|429.52|432.23|429.53|432.08|429.38|12
1737609240000|2025-01-23 05:14:00|432.27|429.57|432.28|429.58|432.36|429.66|432.24|429.54|10
1737609250000|2025-01-23 05:14:10|432.27|429.57|432.41|429.71|432.41|429.71|432.27|429.57|6
1737609260000|2025-01-23 05:14:20|432.34|429.64|432.36|429.66|432.39|429.69|432.34|429.64|6
1737609270000|2025-01-23 05:14:30|432.4|429.7|432.38|429.68|432.45|429.75|432.38|429.68|5
1737609280000|2025-01-23 05:14:40|432.37|429.67|432.3|429.6|432.37|429.67|432.3|429.6|7
1737609290000|2025-01-23 05:14:50|432.29|429.59|432.29|429.59|432.39|429.69|432.27|429.57|8
1737609300000|2025-01-23 05:15:00|432.32|429.62|432.38|429.68|432.4|429.7|432.29|429.59|6
1737609310000|2025-01-23 05:15:10|432.37|429.67|432.36|429.66|432.41|429.71|432.35|429.65|6
1737609320000|2025-01-23 05:15:20|432.38|429.68|432.33|429.63|432.44|429.74|432.33|429.63|7
1737609330000|2025-01-23 05:15:30|432.37|429.67|432.42|429.72|432.43|429.73|432.33|429.63|6
1737609340000|2025-01-23 05:15:40|432.37|429.67|432.46|429.76|432.46|429.76|432.37|429.67|7
1737609350000|2025-01-23 05:15:50|432.39|429.69|432.34|429.64|432.42|429.72|432.34|429.64|7
1737609360000|2025-01-23 05:16:00|432.33|429.63|432.39|429.69|432.39|429.69|432.32|429.62|3
1737609370000|2025-01-23 05:16:10|432.38|429.68|432.34|429.64|432.38|429.68|432.17|429.47|12
1737609380000|2025-01-23 05:16:20|432.37|429.67|432.33|429.63|432.47|429.77|432.33|429.63|7
1737609390000|2025-01-23 05:16:30|432.32|429.62|432.31|429.61|432.37|429.67|432.28|429.58|8
1737609400000|2025-01-23 05:16:40|432.38|429.68|432.35|429.65|432.38|429.68|432.35|429.65|4
1737609410000|2025-01-23 05:16:50|432.34|429.64|432.45|429.75|432.46|429.76|432.34|429.64|8
1737609420000|2025-01-23 05:17:00|432.44|429.74|432.54|429.84|432.6|429.9|432.44|429.74|11
1737609430000|2025-01-23 05:17:10|432.53|429.83|432.53|429.83|432.54|429.84|432.5|429.8|7
1737609440000|2025-01-23 05:17:20|432.52|429.82|432.41|429.71|432.52|429.82|432.4|429.7|10
1737609450000|2025-01-23 05:17:30|432.4|429.7|432.22|429.52|432.4|429.7|432.22|429.52|8
1737609460000|2025-01-23 05:17:40|432.19|429.49|431.97|429.27|432.19|429.49|431.94|429.24|14
1737609470000|2025-01-23 05:17:50|431.96|429.26|432.03|429.33|432.06|429.36|431.94|429.24|7
1737609480000|2025-01-23 05:18:00|432.02|429.32|431.85|429.15|432.02|429.32|431.85|429.15|11
1737609490000|2025-01-23 05:18:10|431.84|429.14|431.76|429.06|431.84|429.14|431.73|429.03|8
1737609500000|2025-01-23 05:18:20|431.75|429.05|431.68|428.98|431.75|429.05|431.68|428.98|6
1737609510000|2025-01-23 05:18:30|431.67|428.97|431.59|428.89|431.67|428.97|431.59|428.89|4
1737609520000|2025-01-23 05:18:40|431.58|428.88|431.53|428.83|431.58|428.88|431.51|428.81|12
1737609530000|2025-01-23 05:18:50|431.51|428.81|431.44|428.74|431.51|428.81|431.42|428.72|9
1737609540000|2025-01-23 05:19:00|431.42|428.72|431.28|428.58|431.42|428.72|431.24|428.54|14
1737609550000|2025-01-23 05:19:10|431.2|428.5|431.22|428.52|431.31|428.61|431.2|428.5|8
1737609560000|2025-01-23 05:19:20|431.21|428.51|431.22|428.52|431.23|428.53|431.16|428.46|6
1737609570000|2025-01-23 05:19:30|431.26|428.56|431.2|428.5|431.26|428.56|431.17|428.47|7
1737609580000|2025-01-23 05:19:40|431.21|428.51|431.25|428.55|431.33|428.63|431.21|428.51|12
1737609590000|2025-01-23 05:19:50|431.24|428.54|431.42|428.72|431.43|428.73|431.24|428.54|8
1737609600000|2025-01-23 05:20:00|431.45|428.75|431.37|428.67|431.46|428.76|431.37|428.67|8
1737609610000|2025-01-23 05:20:10|431.36|428.66|431.46|428.76|431.46|428.76|431.36|428.66|7
1737609620000|2025-01-23 05:20:20|431.5|428.8|431.33|428.63|431.5|428.8|431.3|428.6|11
1737609630000|2025-01-23 05:20:30|431.35|428.65|431.37|428.67|431.37|428.67|431.32|428.62|6
1737609640000|2025-01-23 05:20:40|431.41|428.71|431.54|428.84|431.55|428.85|431.41|428.71|9
1737609650000|2025-01-23 05:20:50|431.53|428.83|431.54|428.84|431.56|428.86|431.5|428.8|7
1737609660000|2025-01-23 05:21:00|431.53|428.83|431.7|429|431.7|429|431.53|428.83|11
1737609670000|2025-01-23 05:21:10|431.69|428.99|431.83|429.13|431.83|429.13|431.68|428.98|4
1737609680000|2025-01-23 05:21:20|431.82|429.12|431.68|428.98|431.82|429.12|431.68|428.98|9
1737609690000|2025-01-23 05:21:30|431.67|428.97|431.68|428.98|431.69|428.99|431.65|428.95|5
1737609700000|2025-01-23 05:21:40|431.67|428.97|431.56|428.86|431.67|428.97|431.56|428.86|9
1737609710000|2025-01-23 05:21:50|431.55|428.85|431.64|428.94|431.69|428.99|431.55|428.85|11
1737609720000|2025-01-23 05:22:00|431.63|428.93|431.54|428.84|431.63|428.93|431.5|428.8|8
1737609730000|2025-01-23 05:22:10|431.53|428.83|431.48|428.78|431.53|428.83|431.48|428.78|6
1737609740000|2025-01-23 05:22:20|431.53|428.83|431.51|428.81|431.57|428.87|431.51|428.81|5
1737609750000|2025-01-23 05:22:30|431.48|428.78|431.43|428.73|431.48|428.78|431.43|428.73|6
1737609760000|2025-01-23 05:22:40|431.42|428.72|431.37|428.67|431.42|428.72|431.37|428.67|6
1737609780000|2025-01-23 05:23:00|431.36|428.66|431.37|428.67|431.37|428.67|431.36|428.66|4
1737609790000|2025-01-23 05:23:10|431.36|428.66|431.18|428.48|431.36|428.66|431.18|428.48|13
1737609800000|2025-01-23 05:23:20|431.19|428.49|431.15|428.45|431.21|428.51|431.15|428.45|7
1737609810000|2025-01-23 05:23:30|431.14|428.44|431.11|428.41|431.17|428.47|431.11|428.41|7
1737609820000|2025-01-23 05:23:40|431.1|428.4|431.01|428.31|431.1|428.4|431.01|428.31|8
1737609830000|2025-01-23 05:23:50|431|428.3|430.96|428.26|431.01|428.31|430.96|428.26|8
1737609840000|2025-01-23 05:24:00|430.95|428.25|430.86|428.16|430.95|428.25|430.86|428.16|4
1737609850000|2025-01-23 05:24:10|430.85|428.15|430.86|428.16|430.88|428.18|430.82|428.12|7
1737609860000|2025-01-23 05:24:20|430.87|428.17|430.84|428.14|430.91|428.21|430.84|428.14|9
1737609870000|2025-01-23 05:24:30|430.83|428.13|430.78|428.08|430.83|428.13|430.77|428.07|7
1737609880000|2025-01-23 05:24:40|430.8|428.1|430.82|428.12|430.87|428.17|430.77|428.07|9
1737609890000|2025-01-23 05:24:50|430.81|428.11|430.85|428.15|430.85|428.15|430.81|428.11|4
1737609900000|2025-01-23 05:25:00|430.89|428.19|430.99|428.29|430.99|428.29|430.89|428.19|3
1737609910000|2025-01-23 05:25:10|431.06|428.36|431.01|428.31|431.06|428.36|431.01|428.31|6
1737609920000|2025-01-23 05:25:20|431|428.3|430.91|428.21|431|428.3|430.91|428.21|10
1737609930000|2025-01-23 05:25:30|430.9|428.2|430.86|428.16|430.9|428.2|430.86|428.16|5
1737609940000|2025-01-23 05:25:40|430.85|428.15|430.82|428.12|430.86|428.16|430.81|428.11|7
1737609950000|2025-01-23 05:25:50|430.89|428.19|431|428.3|431|428.3|430.89|428.19|7
1737609960000|2025-01-23 05:26:00|430.99|428.29|431.06|428.36|431.06|428.36|430.99|428.29|2
1737609970000|2025-01-23 05:26:10|431.05|428.35|431.03|428.33|431.05|428.35|431.03|428.33|3
1737609980000|2025-01-23 05:26:20|431.02|428.32|431.08|428.38|431.08|428.38|431.01|428.31|3
1737609990000|2025-01-23 05:26:30|431.07|428.37|431.02|428.32|431.07|428.37|431.02|428.32|6
1737610000000|2025-01-23 05:26:40|430.98|428.28|430.89|428.19|430.98|428.28|430.89|428.19|8
1737610010000|2025-01-23 05:26:50|430.88|428.18|430.86|428.16|430.88|428.18|430.86|428.16|3
1737610020000|2025-01-23 05:27:00|430.85|428.15|431.03|428.33|431.09|428.39|430.85|428.15|16
1737610030000|2025-01-23 05:27:10|431.02|428.32|431.07|428.37|431.1|428.4|431.01|428.31|5
1737610040000|2025-01-23 05:27:20|431.06|428.36|431.03|428.33|431.06|428.36|431.03|428.33|4
1737610050000|2025-01-23 05:27:30|430.99|428.29|430.98|428.28|430.99|428.29|430.98|428.28|4
1737610060000|2025-01-23 05:27:40|430.99|428.29|431.04|428.34|431.04|428.34|430.97|428.27|6
1737610070000|2025-01-23 05:27:50|431.07|428.37|431.11|428.41|431.11|428.41|431.07|428.37|2
1737610080000|2025-01-23 05:28:00|431.1|428.4|431.18|428.48|431.18|428.48|431.1|428.4|6
1737610090000|2025-01-23 05:28:10|431.17|428.47|431.18|428.48|431.18|428.48|431.15|428.45|7
1737610100000|2025-01-23 05:28:20|431.19|428.49|431.17|428.47|431.19|428.49|431.15|428.45|4
1737610110000|2025-01-23 05:28:30|431.18|428.48|431.18|428.48|431.18|428.48|431.14|428.44|8
1737610120000|2025-01-23 05:28:40|431.2|428.5|431.21|428.51|431.21|428.51|431.19|428.49|4
1737610130000|2025-01-23 05:28:50|431.23|428.53|431.32|428.62|431.32|428.62|431.22|428.52|10
1737610140000|2025-01-23 05:29:00|431.38|428.68|431.36|428.66|431.39|428.69|431.32|428.62|8
1737610150000|2025-01-23 05:29:10|431.35|428.65|431.36|428.66|431.38|428.68|431.34|428.64|8
1737610160000|2025-01-23 05:29:20|431.39|428.69|431.38|428.68|431.39|428.69|431.38|428.68|2
1737610180000|2025-01-23 05:29:40|431.39|428.69|431.35|428.65|431.39|428.69|431.35|428.65|3
1737610190000|2025-01-23 05:29:50|431.36|428.66|431.38|428.68|431.38|428.68|431.36|428.66|3
1737610200000|2025-01-23 05:30:00|431.39|428.69|431.4|428.7|431.43|428.73|431.39|428.69|7
1737610210000|2025-01-23 05:30:10|431.39|428.69|431.49|428.79|431.49|428.79|431.39|428.69|5
1737610220000|2025-01-23 05:30:20|431.48|428.78|431.39|428.69|431.48|428.78|431.38|428.68|7
1737610230000|2025-01-23 05:30:30|431.4|428.7|431.47|428.77|431.47|428.77|431.4|428.7|6
1737610240000|2025-01-23 05:30:40|431.48|428.78|431.5|428.8|431.5|428.8|431.48|428.78|3
1737610250000|2025-01-23 05:30:50|431.47|428.77|431.5|428.8|431.5|428.8|431.46|428.76|9
1737610260000|2025-01-23 05:31:00|431.56|428.86|431.71|429.01|431.71|429.01|431.56|428.86|9
1737610270000|2025-01-23 05:31:10|431.72|429.02|431.8|429.1|431.81|429.11|431.72|429.02|7
1737610280000|2025-01-23 05:31:20|431.76|429.06|431.59|428.89|431.78|429.08|431.59|428.89|10
1737610290000|2025-01-23 05:31:30|431.61|428.91|431.62|428.92|431.62|428.92|431.61|428.91|2
1737610300000|2025-01-23 05:31:40|431.61|428.91|431.52|428.82|431.62|428.92|431.52|428.82|5
1737610310000|2025-01-23 05:31:50|431.61|428.91|431.44|428.74|431.61|428.91|431.44|428.74|6
1737610320000|2025-01-23 05:32:00|431.45|428.75|431.4|428.7|431.45|428.75|431.4|428.7|7
1737610330000|2025-01-23 05:32:10|431.36|428.66|431.34|428.64|431.36|428.66|431.34|428.64|3
1737610340000|2025-01-23 05:32:20|431.33|428.63|431.21|428.51|431.34|428.64|431.21|428.51|9
1737610350000|2025-01-23 05:32:30|431.2|428.5|431.03|428.33|431.2|428.5|431.01|428.31|10
1737610360000|2025-01-23 05:32:40|431.02|428.32|430.99|428.29|431.02|428.32|430.98|428.28|3
1737610370000|2025-01-23 05:32:50|431|428.3|431.09|428.39|431.09|428.39|430.99|428.29|3
1737610380000|2025-01-23 05:33:00|431.11|428.41|431.44|428.74|431.44|428.74|431.11|428.41|16
1737610390000|2025-01-23 05:33:10|431.43|428.73|431.38|428.68|431.43|428.73|431.38|428.68|3
1737610400000|2025-01-23 05:33:20|431.39|428.69|431.4|428.7|431.4|428.7|431.34|428.64|10
1737610410000|2025-01-23 05:33:30|431.41|428.71|431.63|428.93|431.65|428.95|431.41|428.71|14
1737610420000|2025-01-23 05:33:40|431.62|428.92|431.6|428.9|431.64|428.94|431.6|428.9|4
1737610430000|2025-01-23 05:33:50|431.61|428.91|431.77|429.07|431.77|429.07|431.61|428.91|8
1737610440000|2025-01-23 05:34:00|431.78|429.08|431.8|429.1|431.82|429.12|431.77|429.07|5
1737610450000|2025-01-23 05:34:10|431.79|429.09|431.86|429.16|431.86|429.16|431.76|429.06|11
1737610460000|2025-01-23 05:34:20|431.87|429.17|431.91|429.21|431.91|429.21|431.87|429.17|15
1737610470000|2025-01-23 05:34:30|431.9|429.2|431.97|429.27|431.98|429.28|431.9|429.2|22
1737610480000|2025-01-23 05:34:40|431.98|429.28|432.01|429.31|432.01|429.31|431.98|429.28|3
1737610490000|2025-01-23 05:34:50|432|429.3|432.04|429.34|432.04|429.34|431.98|429.28|10
1737610500000|2025-01-23 05:35:00|432.05|429.35|432.13|429.43|432.14|429.44|432.05|429.35|6
1737610510000|2025-01-23 05:35:10|432.14|429.44|432.38|429.68|432.43|429.73|432.14|429.44|10
1737610520000|2025-01-23 05:35:20|432.37|429.67|432.28|429.58|432.38|429.68|432.28|429.58|8
1737610530000|2025-01-23 05:35:30|432.29|429.59|432.29|429.59|432.29|429.59|432.28|429.58|7
1737610540000|2025-01-23 05:35:40|432.28|429.58|432.21|429.51|432.28|429.58|432.21|429.51|6
1737610550000|2025-01-23 05:35:50|432.2|429.5|432.19|429.49|432.24|429.54|432.19|429.49|7
1737610560000|2025-01-23 05:36:00|432.23|429.53|432.25|429.55|432.25|429.55|432.23|429.53|5
1737610570000|2025-01-23 05:36:10|432.26|429.56|432.25|429.55|432.26|429.56|432.2|429.5|8
1737610580000|2025-01-23 05:36:20|432.24|429.54|432.29|429.59|432.29|429.59|432.23|429.53|5
1737610590000|2025-01-23 05:36:30|432.33|429.63|432.46|429.76|432.47|429.77|432.33|429.63|14
1737610600000|2025-01-23 05:36:40|432.47|429.77|432.51|429.81|432.53|429.83|432.47|429.77|6
1737610610000|2025-01-23 05:36:50|432.5|429.8|432.59|429.89|432.59|429.89|432.5|429.8|7
1737610620000|2025-01-23 05:37:00|432.6|429.9|432.8|430.1|432.87|430.17|432.6|429.9|10
1737610630000|2025-01-23 05:37:10|432.79|430.09|432.85|430.15|432.85|430.15|432.71|430.01|7
1737610640000|2025-01-23 05:37:20|432.84|430.14|432.82|430.12|432.84|430.14|432.82|430.12|3
1737610650000|2025-01-23 05:37:30|432.79|430.09|432.77|430.07|432.79|430.09|432.77|430.07|3
1737610660000|2025-01-23 05:37:40|432.85|430.15|432.82|430.12|432.86|430.16|432.81|430.11|8
1737610670000|2025-01-23 05:37:50|432.83|430.13|432.88|430.18|432.88|430.18|432.83|430.13|3
1737610680000|2025-01-23 05:38:00|432.87|430.17|432.84|430.14|432.87|430.17|432.84|430.14|3
1737610690000|2025-01-23 05:38:10|432.83|430.13|432.86|430.16|432.9|430.2|432.83|430.13|9
1737610700000|2025-01-23 05:38:20|432.85|430.15|432.71|430.01|432.85|430.15|432.71|430.01|11
1737610710000|2025-01-23 05:38:30|432.7|430|432.68|429.98|432.7|430|432.68|429.98|7
1737610720000|2025-01-23 05:38:40|432.67|429.97|432.76|430.06|432.78|430.08|432.66|429.96|7
1737610730000|2025-01-23 05:38:50|432.75|430.05|432.69|429.99|432.75|430.05|432.68|429.98|6
1737610740000|2025-01-23 05:39:00|432.68|429.98|432.52|429.82|432.68|429.98|432.52|429.82|6
1737610750000|2025-01-23 05:39:10|432.51|429.81|432.51|429.81|432.52|429.82|432.47|429.77|7
1737610760000|2025-01-23 05:39:20|432.47|429.77|432.46|429.76|432.47|429.77|432.46|429.76|2
1737610770000|2025-01-23 05:39:30|432.45|429.75|432.46|429.76|432.47|429.77|432.39|429.69|11
1737610780000|2025-01-23 05:39:40|432.47|429.77|432.5|429.8|432.5|429.8|432.47|429.77|4
1737610790000|2025-01-23 05:39:50|432.55|429.85|432.56|429.86|432.56|429.86|432.55|429.85|2
1737610800000|2025-01-23 05:40:00|432.55|429.85|432.56|429.86|432.56|429.86|432.55|429.85|2
1737610810000|2025-01-23 05:40:10|432.51|429.81|432.47|429.77|432.54|429.84|432.41|429.71|9
1737610820000|2025-01-23 05:40:20|432.45|429.75|432.46|429.76|432.48|429.78|432.45|429.75|4
1737610830000|2025-01-23 05:40:30|432.51|429.81|432.51|429.81|432.52|429.82|432.5|429.8|9
1737610840000|2025-01-23 05:40:40|432.46|429.76|432.41|429.71|432.46|429.76|432.4|429.7|4
1737610850000|2025-01-23 05:40:50|432.4|429.7|432.38|429.68|432.4|429.7|432.35|429.65|5
1737610860000|2025-01-23 05:41:00|432.39|429.69|432.37|429.67|432.39|429.69|432.32|429.62|8
1737610870000|2025-01-23 05:41:10|432.4|429.7|432.5|429.8|432.52|429.82|432.4|429.7|8
1737610880000|2025-01-23 05:41:20|432.49|429.79|432.56|429.86|432.57|429.87|432.49|429.79|8
1737610890000|2025-01-23 05:41:30|432.61|429.91|432.64|429.94|432.64|429.94|432.6|429.9|3
1737610900000|2025-01-23 05:41:40|432.65|429.95|432.76|430.06|432.76|430.06|432.64|429.94|12
1737610910000|2025-01-23 05:41:50|432.77|430.07|432.71|430.01|432.78|430.08|432.71|430.01|8
1737610920000|2025-01-23 05:42:00|432.78|430.08|432.77|430.07|432.78|430.08|432.69|429.99|9
1737610930000|2025-01-23 05:42:10|432.78|430.08|432.9|430.2|432.9|430.2|432.78|430.08|8
1737610940000|2025-01-23 05:42:20|432.91|430.21|432.86|430.16|432.92|430.22|432.86|430.16|4
1737610950000|2025-01-23 05:42:30|432.92|430.22|432.96|430.26|432.97|430.27|432.91|430.21|6
1737610960000|2025-01-23 05:42:40|432.95|430.25|432.9|430.2|432.96|430.26|432.9|430.2|6
1737610970000|2025-01-23 05:42:50|432.91|430.21|432.96|430.26|432.96|430.26|432.91|430.21|5
1737610980000|2025-01-23 05:43:00|432.95|430.25|433.06|430.36|433.06|430.36|432.91|430.21|10
1737610990000|2025-01-23 05:43:10|432.99|430.29|432.98|430.28|433|430.3|432.98|430.28|6
1737611000000|2025-01-23 05:43:20|432.97|430.27|432.97|430.27|432.97|430.27|432.97|430.27|1
1737611010000|2025-01-23 05:43:30|432.96|430.26|433.16|430.46|433.17|430.47|432.96|430.26|4
1737611020000|2025-01-23 05:43:40|433.17|430.47|433.34|430.64|433.34|430.64|433.17|430.47|9
1737611030000|2025-01-23 05:43:50|433.33|430.63|433.3|430.6|433.33|430.63|433.29|430.59|8
1737611040000|2025-01-23 05:44:00|433.29|430.59|433.45|430.75|433.52|430.82|433.29|430.59|13
1737611050000|2025-01-23 05:44:10|433.44|430.74|433.47|430.77|433.47|430.77|433.4|430.7|8
1737611060000|2025-01-23 05:44:20|433.42|430.72|433.4|430.7|433.43|430.73|433.4|430.7|8
1737611070000|2025-01-23 05:44:30|433.39|430.69|433.4|430.7|433.4|430.7|433.39|430.69|2
1737611080000|2025-01-23 05:44:40|433.41|430.71|433.39|430.69|433.41|430.71|433.39|430.69|3
1737611090000|2025-01-23 05:44:50|433.38|430.68|433.38|430.68|433.39|430.69|433.34|430.64|6
1737611100000|2025-01-23 05:45:00|433.37|430.67|433.22|430.52|433.37|430.67|433.22|430.52|8
1737611110000|2025-01-23 05:45:10|433.21|430.51|433.17|430.47|433.22|430.52|433.17|430.47|7
1737611120000|2025-01-23 05:45:20|433.18|430.48|433.23|430.53|433.27|430.57|433.18|430.48|7
1737611130000|2025-01-23 05:45:30|433.22|430.52|433.26|430.56|433.26|430.56|433.2|430.5|10
1737611140000|2025-01-23 05:45:40|433.25|430.55|433.32|430.62|433.32|430.62|433.23|430.53|4
1737611150000|2025-01-23 05:45:50|433.31|430.61|433.25|430.55|433.31|430.61|433.25|430.55|7
1737611160000|2025-01-23 05:46:00|433.29|430.59|433.22|430.52|433.29|430.59|433.21|430.51|8
1737611170000|2025-01-23 05:46:10|433.23|430.53|433.23|430.53|433.25|430.55|433.19|430.49|6
1737611180000|2025-01-23 05:46:20|433.22|430.52|433.18|430.48|433.22|430.52|433.18|430.48|6
1737611190000|2025-01-23 05:46:30|433.17|430.47|433.05|430.35|433.23|430.53|433.05|430.35|11
1737611200000|2025-01-23 05:46:40|433.08|430.38|433.05|430.35|433.08|430.38|433.05|430.35|10
1737611210000|2025-01-23 05:46:50|433.04|430.34|432.95|430.25|433.04|430.34|432.95|430.25|7
1737611220000|2025-01-23 05:47:00|432.94|430.24|432.98|430.28|432.98|430.28|432.88|430.18|9
1737611230000|2025-01-23 05:47:10|432.99|430.29|433.02|430.32|433.04|430.34|432.99|430.29|4
1737611240000|2025-01-23 05:47:20|432.97|430.27|433.07|430.37|433.08|430.38|432.92|430.22|11
1737611250000|2025-01-23 05:47:30|433.06|430.36|433.1|430.4|433.19|430.49|433.06|430.36|8
1737611260000|2025-01-23 05:47:40|433.11|430.41|433.09|430.39|433.11|430.41|433.09|430.39|3
1737611270000|2025-01-23 05:47:50|433.1|430.4|433.09|430.39|433.1|430.4|433.05|430.35|6
1737611280000|2025-01-23 05:48:00|433.1|430.4|433.22|430.52|433.22|430.52|433.1|430.4|4
1737611290000|2025-01-23 05:48:10|433.23|430.53|433.34|430.64|433.39|430.69|433.23|430.53|11
1737611300000|2025-01-23 05:48:20|433.33|430.63|433.25|430.55|433.33|430.63|433.25|430.55|4
1737611310000|2025-01-23 05:48:30|433.24|430.54|433.19|430.49|433.24|430.54|433.19|430.49|3
1737611320000|2025-01-23 05:48:40|433.18|430.48|433.37|430.67|433.41|430.71|433.18|430.48|8
1737611330000|2025-01-23 05:48:50|433.38|430.68|433.39|430.69|433.4|430.7|433.35|430.65|7
1737611340000|2025-01-23 05:49:00|433.38|430.68|433.33|430.63|433.38|430.68|433.33|430.63|6
1737611350000|2025-01-23 05:49:10|433.28|430.58|433.42|430.72|433.42|430.72|433.28|430.58|9
1737611360000|2025-01-23 05:49:20|433.43|430.73|433.43|430.73|433.44|430.74|433.42|430.72|5
1737611370000|2025-01-23 05:49:30|433.44|430.74|433.47|430.77|433.47|430.77|433.44|430.74|5
1737611380000|2025-01-23 05:49:40|433.48|430.78|433.46|430.76|433.5|430.8|433.43|430.73|7
1737611390000|2025-01-23 05:49:50|433.48|430.78|433.52|430.82|433.56|430.86|433.48|430.78|10
1737611400000|2025-01-23 05:50:00|433.51|430.81|433.5|430.8|433.51|430.81|433.5|430.8|2
1737611410000|2025-01-23 05:50:10|433.46|430.76|433.46|430.76|433.52|430.82|433.46|430.76|7
1737611420000|2025-01-23 05:50:20|433.45|430.75|433.49|430.79|433.51|430.81|433.4|430.7|10
1737611430000|2025-01-23 05:50:30|433.48|430.78|433.53|430.83|433.55|430.85|433.46|430.76|8
1737611440000|2025-01-23 05:50:40|433.52|430.82|433.55|430.85|433.59|430.89|433.52|430.82|5
1737611450000|2025-01-23 05:50:50|433.54|430.84|433.5|430.8|433.54|430.84|433.5|430.8|5
1737611460000|2025-01-23 05:51:00|433.49|430.79|433.38|430.68|433.49|430.79|433.38|430.68|7
1737611470000|2025-01-23 05:51:10|433.37|430.67|433.37|430.67|433.37|430.67|433.37|430.67|1
1737611480000|2025-01-23 05:51:20|433.36|430.66|433.49|430.79|433.49|430.79|433.36|430.66|3
1737611490000|2025-01-23 05:51:30|433.5|430.8|433.42|430.72|433.5|430.8|433.42|430.72|10
1737611500000|2025-01-23 05:51:40|433.41|430.71|433.34|430.64|433.41|430.71|433.34|430.64|5
1737611510000|2025-01-23 05:51:50|433.33|430.63|433.32|430.62|433.33|430.63|433.31|430.61|4
1737611520000|2025-01-23 05:52:00|433.31|430.61|433.18|430.48|433.31|430.61|433.18|430.48|5
1737611530000|2025-01-23 05:52:10|433.17|430.47|433.31|430.61|433.31|430.61|433.17|430.47|5
1737611540000|2025-01-23 05:52:20|433.3|430.6|433.3|430.6|433.32|430.62|433.27|430.57|6
1737611550000|2025-01-23 05:52:30|433.31|430.61|433.36|430.66|433.36|430.66|433.31|430.61|3
1737611560000|2025-01-23 05:52:40|433.35|430.65|433.34|430.64|433.35|430.65|433.34|430.64|2
1737611570000|2025-01-23 05:52:50|433.37|430.67|433.35|430.65|433.39|430.69|433.34|430.64|7
1737611580000|2025-01-23 05:53:00|433.36|430.66|433.37|430.67|433.37|430.67|433.36|430.66|2
1737611590000|2025-01-23 05:53:10|433.38|430.68|433.37|430.67|433.39|430.69|433.35|430.65|8
1737611600000|2025-01-23 05:53:20|433.36|430.66|433.46|430.76|433.49|430.79|433.31|430.61|9
1737611610000|2025-01-23 05:53:30|433.45|430.75|433.39|430.69|433.45|430.75|433.38|430.68|9
1737611620000|2025-01-23 05:53:40|433.38|430.68|433.38|430.68|433.38|430.68|433.38|430.68|1
1737611630000|2025-01-23 05:53:50|433.37|430.67|433.4|430.7|433.43|430.73|433.37|430.67|6
1737611640000|2025-01-23 05:54:00|433.39|430.69|433.37|430.67|433.39|430.69|433.37|430.67|3
1737611650000|2025-01-23 05:54:10|433.41|430.71|433.52|430.82|433.52|430.82|433.4|430.7|9
1737611660000|2025-01-23 05:54:20|433.48|430.78|433.43|430.73|433.49|430.79|433.43|430.73|8
1737611670000|2025-01-23 05:54:30|433.4|430.7|433.25|430.55|433.4|430.7|433.25|430.55|10
1737611680000|2025-01-23 05:54:40|433.24|430.54|433.21|430.51|433.24|430.54|433.18|430.48|8
1737611690000|2025-01-23 05:54:50|433.17|430.47|433.08|430.38|433.17|430.47|433.07|430.37|7
1737611700000|2025-01-23 05:55:00|433.07|430.37|432.97|430.27|433.07|430.37|432.9|430.2|13
1737611710000|2025-01-23 05:55:10|432.96|430.26|432.92|430.22|432.96|430.26|432.87|430.17|11
1737611720000|2025-01-23 05:55:20|432.91|430.21|433.02|430.32|433.02|430.32|432.91|430.21|5
1737611730000|2025-01-23 05:55:30|433.01|430.31|432.89|430.19|433.01|430.31|432.89|430.19|7
1737611740000|2025-01-23 05:55:40|432.88|430.18|432.81|430.11|432.88|430.18|432.81|430.11|4
1737611750000|2025-01-23 05:55:50|432.82|430.12|432.92|430.22|432.92|430.22|432.82|430.12|7
1737611760000|2025-01-23 05:56:00|432.91|430.21|432.86|430.16|432.91|430.21|432.86|430.16|3
1737611770000|2025-01-23 05:56:10|432.87|430.17|432.91|430.21|432.95|430.25|432.87|430.17|6
1737611780000|2025-01-23 05:56:20|432.9|430.2|432.83|430.13|432.9|430.2|432.83|430.13|5
1737611790000|2025-01-23 05:56:30|432.82|430.12|432.8|430.1|432.82|430.12|432.8|430.1|3
1737611800000|2025-01-23 05:56:40|432.81|430.11|432.85|430.15|432.85|430.15|432.79|430.09|4
1737611810000|2025-01-23 05:56:50|432.86|430.16|432.89|430.19|432.91|430.21|432.86|430.16|7
1737611820000|2025-01-23 05:57:00|432.88|430.18|432.92|430.22|432.96|430.26|432.88|430.18|6
1737611830000|2025-01-23 05:57:10|432.91|430.21|433|430.3|433.03|430.33|432.91|430.21|7
1737611840000|2025-01-23 05:57:20|433.01|430.31|433.04|430.34|433.04|430.34|432.98|430.28|7
1737611850000|2025-01-23 05:57:30|433.05|430.35|432.88|430.18|433.05|430.35|432.87|430.17|11
1737611860000|2025-01-23 05:57:40|432.87|430.17|432.88|430.18|432.91|430.21|432.87|430.17|7
1737611870000|2025-01-23 05:57:50|432.87|430.17|432.94|430.24|432.94|430.24|432.86|430.16|7
1737611880000|2025-01-23 05:58:00|432.95|430.25|433.08|430.38|433.08|430.38|432.95|430.25|12
1737611890000|2025-01-23 05:58:10|433.09|430.39|433.19|430.49|433.26|430.56|433.09|430.39|15
1737611900000|2025-01-23 05:58:20|433.2|430.5|433.32|430.62|433.33|430.63|433.19|430.49|10
1737611910000|2025-01-23 05:58:30|433.33|430.63|433.36|430.66|433.37|430.67|433.33|430.63|5
1737611920000|2025-01-23 05:58:40|433.37|430.67|433.31|430.61|433.37|430.67|433.3|430.6|7
1737611930000|2025-01-23 05:58:50|433.35|430.65|433.36|430.66|433.36|430.66|433.35|430.65|2
1737611940000|2025-01-23 05:59:00|433.37|430.67|433.43|430.73|433.44|430.74|433.37|430.67|6
1737611950000|2025-01-23 05:59:10|433.41|430.71|433.67|430.97|433.67|430.97|433.41|430.71|7
1737611960000|2025-01-23 05:59:20|433.68|430.98|433.69|430.99|433.71|431.01|433.68|430.98|6
1737611970000|2025-01-23 05:59:30|433.7|431|433.73|431.03|433.74|431.04|433.69|430.99|8
1737611980000|2025-01-23 05:59:40|433.72|431.02|433.64|430.94|433.72|431.02|433.64|430.94|7
1737611990000|2025-01-23 05:59:50|433.62|430.92|433.55|430.85|433.62|430.92|433.55|430.85|5
1737612000000|2025-01-23 06:00:00|433.48|430.78|433.34|430.64|433.48|430.78|433.34|430.64|10
1737612010000|2025-01-23 06:00:10|433.33|430.63|433.11|430.41|433.35|430.65|433.11|430.41|14
1737612020000|2025-01-23 06:00:20|433.1|430.4|433.12|430.42|433.16|430.46|433.08|430.38|8
1737612030000|2025-01-23 06:00:30|433.11|430.41|433.06|430.36|433.11|430.41|433.06|430.36|6
1737612040000|2025-01-23 06:00:40|433.05|430.35|432.98|430.28|433.05|430.35|432.98|430.28|5
1737612050000|2025-01-23 06:00:50|432.99|430.29|433.02|430.32|433.03|430.33|432.93|430.23|10
1737612060000|2025-01-23 06:01:00|432.92|430.22|433|430.3|433.02|430.32|432.92|430.22|7
1737612070000|2025-01-23 06:01:10|432.96|430.26|432.93|430.23|432.96|430.26|432.93|430.23|4
1737612080000|2025-01-23 06:01:20|432.92|430.22|432.91|430.21|432.92|430.22|432.88|430.18|4
1737612090000|2025-01-23 06:01:30|432.95|430.25|433.14|430.44|433.15|430.45|432.95|430.25|7
1737612100000|2025-01-23 06:01:40|433.15|430.45|433.36|430.66|433.36|430.66|433.15|430.45|11
1737612110000|2025-01-23 06:01:50|433.37|430.67|433.52|430.82|433.54|430.84|433.37|430.67|7
1737612120000|2025-01-23 06:02:00|433.51|430.81|433.41|430.71|433.51|430.81|433.41|430.71|4
1737612130000|2025-01-23 06:02:10|433.42|430.72|433.35|430.65|433.42|430.72|433.35|430.65|6
1737612140000|2025-01-23 06:02:20|433.34|430.64|433.2|430.5|433.34|430.64|433.2|430.5|7
1737612150000|2025-01-23 06:02:30|433.18|430.48|433.02|430.32|433.18|430.48|433.01|430.31|13
1737612160000|2025-01-23 06:02:40|432.99|430.29|432.92|430.22|432.99|430.29|432.92|430.22|6
1737612170000|2025-01-23 06:02:50|432.91|430.21|432.86|430.16|432.91|430.21|432.85|430.15|8
1737612180000|2025-01-23 06:03:00|432.85|430.15|432.81|430.11|432.87|430.17|432.81|430.11|6
1737612190000|2025-01-23 06:03:10|432.77|430.07|432.75|430.05|432.77|430.07|432.75|430.05|5
1737612200000|2025-01-23 06:03:20|432.74|430.04|432.62|429.92|432.74|430.04|432.62|429.92|6
1737612210000|2025-01-23 06:03:30|432.61|429.91|432.56|429.86|432.61|429.91|432.56|429.86|4
1737612220000|2025-01-23 06:03:40|432.55|429.85|432.73|430.03|432.73|430.03|432.53|429.83|6
1737612230000|2025-01-23 06:03:50|432.67|429.97|432.8|430.1|432.82|430.12|432.64|429.94|8
1737612240000|2025-01-23 06:04:00|432.79|430.09|432.73|430.03|432.8|430.1|432.73|430.03|8
1737612250000|2025-01-23 06:04:10|432.7|430|432.65|429.95|432.7|430|432.63|429.93|9
1737612260000|2025-01-23 06:04:20|432.64|429.94|432.66|429.96|432.67|429.97|432.63|429.93|5
1737612270000|2025-01-23 06:04:30|432.67|429.97|432.7|430|432.73|430.03|432.67|429.97|4
1737612280000|2025-01-23 06:04:40|432.69|429.99|432.79|430.09|432.8|430.1|432.69|429.99|10
1737612290000|2025-01-23 06:04:50|432.8|430.1|432.83|430.13|432.85|430.15|432.8|430.1|5
1737612300000|2025-01-23 06:05:00|432.92|430.22|432.9|430.2|432.92|430.22|432.9|430.2|2
1737612310000|2025-01-23 06:05:10|432.85|430.15|432.82|430.12|432.87|430.17|432.82|430.12|5
1737612320000|2025-01-23 06:05:20|432.78|430.08|432.77|430.07|432.79|430.09|432.77|430.07|5
1737612330000|2025-01-23 06:05:30|432.73|430.03|432.66|429.96|432.73|430.03|432.66|429.96|5
1737612340000|2025-01-23 06:05:40|432.65|429.95|432.58|429.88|432.65|429.95|432.58|429.88|8
1737612350000|2025-01-23 06:05:50|432.57|429.87|432.51|429.81|432.57|429.87|432.51|429.81|4
1737612360000|2025-01-23 06:06:00|432.49|429.79|432.3|429.6|432.49|429.79|432.3|429.6|14
1737612370000|2025-01-23 06:06:10|432.32|429.62|432.22|429.52|432.32|429.62|432.2|429.5|12
1737612380000|2025-01-23 06:06:20|432.21|429.51|432.13|429.43|432.21|429.51|432.13|429.43|6
1737612390000|2025-01-23 06:06:30|432.12|429.42|432.12|429.42|432.12|429.42|432.1|429.4|6
1737612400000|2025-01-23 06:06:40|432.11|429.41|432.03|429.33|432.11|429.41|432.03|429.33|7
1737612410000|2025-01-23 06:06:50|432.02|429.32|432.02|429.32|432.02|429.32|431.92|429.22|9
1737612420000|2025-01-23 06:07:00|432.01|429.31|431.91|429.21|432.01|429.31|431.91|429.21|10
1737612430000|2025-01-23 06:07:10|431.9|429.2|432.11|429.41|432.11|429.41|431.9|429.2|6
1737612440000|2025-01-23 06:07:20|432.1|429.4|432.43|429.73|432.56|429.86|432.1|429.4|8
1737612450000|2025-01-23 06:07:30|432.42|429.72|432.49|429.79|432.49|429.79|432.38|429.68|11
1737612460000|2025-01-23 06:07:40|432.51|429.81|432.71|430.01|432.71|430.01|432.51|429.81|5
1737612470000|2025-01-23 06:07:50|432.72|430.02|432.94|430.24|432.94|430.24|432.72|430.02|8
1737612480000|2025-01-23 06:08:00|432.93|430.23|432.91|430.21|432.93|430.23|432.91|430.21|3
1737612490000|2025-01-23 06:08:10|432.9|430.2|432.83|430.13|432.9|430.2|432.83|430.13|7
1737612500000|2025-01-23 06:08:20|432.84|430.14|432.79|430.09|432.84|430.14|432.79|430.09|6
1737612510000|2025-01-23 06:08:30|432.75|430.05|432.8|430.1|432.83|430.13|432.75|430.05|7
1737612520000|2025-01-23 06:08:40|432.81|430.11|432.66|429.96|432.81|430.11|432.61|429.91|7
1737612530000|2025-01-23 06:08:50|432.65|429.95|432.67|429.97|432.67|429.97|432.64|429.94|7
1737612540000|2025-01-23 06:09:00|432.71|430.01|432.85|430.15|432.87|430.17|432.65|429.95|10
1737612550000|2025-01-23 06:09:10|432.86|430.16|432.84|430.14|432.86|430.16|432.84|430.14|3
1737612560000|2025-01-23 06:09:20|432.85|430.15|432.89|430.19|432.89|430.19|432.85|430.15|4
1737612570000|2025-01-23 06:09:30|432.94|430.24|432.89|430.19|432.97|430.27|432.89|430.19|7
1737612580000|2025-01-23 06:09:40|432.88|430.18|432.91|430.21|432.92|430.22|432.88|430.18|3
1737612590000|2025-01-23 06:09:50|432.9|430.2|432.88|430.18|432.9|430.2|432.88|430.18|3
1737612600000|2025-01-23 06:10:00|432.92|430.22|432.93|430.23|432.96|430.26|432.92|430.22|7
1737612610000|2025-01-23 06:10:10|432.92|430.22|432.97|430.27|432.98|430.28|432.92|430.22|5
1737612620000|2025-01-23 06:10:20|433.13|430.43|433.21|430.51|433.21|430.51|433.13|430.43|6
1737612630000|2025-01-23 06:10:30|433.26|430.56|433.62|430.92|433.62|430.92|433.26|430.56|11
1737612640000|2025-01-23 06:10:40|433.61|430.91|433.58|430.88|433.61|430.91|433.58|430.88|4
1737612650000|2025-01-23 06:10:50|433.57|430.87|433.49|430.79|433.57|430.87|433.49|430.79|5
1737612660000|2025-01-23 06:11:00|433.48|430.78|433.55|430.85|433.55|430.85|433.33|430.63|10
1737612670000|2025-01-23 06:11:10|433.56|430.86|433.51|430.81|433.57|430.87|433.51|430.81|4
1737612680000|2025-01-23 06:11:20|433.46|430.76|433.57|430.87|433.58|430.88|433.45|430.75|7
1737612690000|2025-01-23 06:11:30|433.56|430.86|433.52|430.82|433.56|430.86|433.52|430.82|5
1737612700000|2025-01-23 06:11:40|433.51|430.81|433.42|430.72|433.51|430.81|433.42|430.72|9
1737612710000|2025-01-23 06:11:50|433.39|430.69|433.36|430.66|433.39|430.69|433.36|430.66|6
1737612720000|2025-01-23 06:12:00|433.35|430.65|433.31|430.61|433.35|430.65|433.31|430.61|5
1737612730000|2025-01-23 06:12:10|433.3|430.6|433.23|430.53|433.3|430.6|433.23|430.53|6
1737612740000|2025-01-23 06:12:20|433.22|430.52|433.27|430.57|433.29|430.59|433.16|430.46|9
1737612750000|2025-01-23 06:12:30|433.28|430.58|433.58|430.88|433.58|430.88|433.27|430.57|14
1737612760000|2025-01-23 06:12:40|433.57|430.87|433.57|430.87|433.57|430.87|433.57|430.87|1
1737612770000|2025-01-23 06:12:50|433.58|430.88|433.65|430.95|433.65|430.95|433.57|430.87|8
1737612780000|2025-01-23 06:13:00|433.61|430.91|433.63|430.93|433.64|430.94|433.61|430.91|7
1737612790000|2025-01-23 06:13:10|433.64|430.94|433.54|430.84|433.65|430.95|433.54|430.84|8
1737612800000|2025-01-23 06:13:20|433.55|430.85|433.55|430.85|433.56|430.86|433.54|430.84|5
1737612810000|2025-01-23 06:13:30|433.54|430.84|433.44|430.74|433.54|430.84|433.44|430.74|9
1737612820000|2025-01-23 06:13:40|433.43|430.73|433.4|430.7|433.43|430.73|433.38|430.68|5
1737612830000|2025-01-23 06:13:50|433.36|430.66|433.34|430.64|433.37|430.67|433.34|430.64|6
1737612840000|2025-01-23 06:14:00|433.33|430.63|433.3|430.6|433.33|430.63|433.3|430.6|6
1737612850000|2025-01-23 06:14:10|433.29|430.59|433.33|430.63|433.33|430.63|433.27|430.57|4
1737612860000|2025-01-23 06:14:20|433.32|430.62|433.33|430.63|433.33|430.63|433.32|430.62|2
1737612870000|2025-01-23 06:14:30|433.32|430.62|433.37|430.67|433.38|430.68|433.29|430.59|6
1737612880000|2025-01-23 06:14:40|433.36|430.66|433.31|430.61|433.36|430.66|433.31|430.61|6
1737612890000|2025-01-23 06:14:50|433.3|430.6|433.35|430.65|433.38|430.68|433.3|430.6|9
1737612900000|2025-01-23 06:15:00|433.36|430.66|433.07|430.37|433.36|430.66|433.07|430.37|15
1737612910000|2025-01-23 06:15:10|433.06|430.36|433.01|430.31|433.06|430.36|433|430.3|6
1737612920000|2025-01-23 06:15:20|432.97|430.27|432.86|430.16|432.97|430.27|432.86|430.16|9
1737612930000|2025-01-23 06:15:30|432.83|430.13|432.77|430.07|432.83|430.13|432.77|430.07|9
1737612940000|2025-01-23 06:15:40|432.76|430.06|432.64|429.94|432.76|430.06|432.64|429.94|8
1737612950000|2025-01-23 06:15:50|432.65|429.95|432.66|429.96|432.7|430|432.65|429.95|9
1737612960000|2025-01-23 06:16:00|432.65|429.95|432.68|429.98|432.69|429.99|432.64|429.94|6
1737612970000|2025-01-23 06:16:10|432.67|429.97|432.74|430.04|432.76|430.06|432.67|429.97|5
1737612980000|2025-01-23 06:16:20|432.73|430.03|432.9|430.2|432.92|430.22|432.72|430.02|7
1737612990000|2025-01-23 06:16:30|432.89|430.19|432.99|430.29|432.99|430.29|432.89|430.19|4
1737613000000|2025-01-23 06:16:40|432.97|430.27|432.94|430.24|433.03|430.33|432.93|430.23|8
1737613010000|2025-01-23 06:16:50|432.93|430.23|432.89|430.19|432.93|430.23|432.89|430.19|5
1737613020000|2025-01-23 06:17:00|432.88|430.18|432.88|430.18|432.88|430.18|432.87|430.17|3
1737613030000|2025-01-23 06:17:10|432.95|430.25|432.83|430.13|432.95|430.25|432.83|430.13|8
1737613040000|2025-01-23 06:17:20|432.82|430.12|432.84|430.14|432.85|430.15|432.82|430.12|5
1737613050000|2025-01-23 06:17:30|432.83|430.13|432.73|430.03|432.83|430.13|432.73|430.03|9
1737613060000|2025-01-23 06:17:40|432.72|430.02|432.71|430.01|432.72|430.02|432.69|429.99|5
1737613070000|2025-01-23 06:17:50|432.7|430|432.85|430.15|432.85|430.15|432.69|429.99|11
1737613080000|2025-01-23 06:18:00|432.84|430.14|432.75|430.05|432.84|430.14|432.75|430.05|6
1737613090000|2025-01-23 06:18:10|432.74|430.04|432.71|430.01|432.74|430.04|432.71|430.01|6
1737613100000|2025-01-23 06:18:20|432.66|429.96|432.74|430.04|432.74|430.04|432.65|429.95|7
1737613110000|2025-01-23 06:18:30|432.71|430.01|432.66|429.96|432.72|430.02|432.66|429.96|6
1737613120000|2025-01-23 06:18:40|432.65|429.95|432.6|429.9|432.65|429.95|432.6|429.9|8
1737613130000|2025-01-23 06:18:50|432.56|429.86|432.5|429.8|432.56|429.86|432.44|429.74|11
1737613140000|2025-01-23 06:19:00|432.49|429.79|432.49|429.79|432.49|429.79|432.47|429.77|3
1737613150000|2025-01-23 06:19:10|432.46|429.76|432.45|429.75|432.46|429.76|432.39|429.69|9
1737613160000|2025-01-23 06:19:20|432.52|429.82|432.56|429.86|432.57|429.87|432.49|429.79|6
1737613170000|2025-01-23 06:19:30|432.59|429.89|432.62|429.92|432.69|429.99|432.59|429.89|7
1737613180000|2025-01-23 06:19:40|432.61|429.91|432.56|429.86|432.65|429.95|432.56|429.86|11
1737613190000|2025-01-23 06:19:50|432.55|429.85|432.62|429.92|432.66|429.96|432.55|429.85|8
1737613200000|2025-01-23 06:20:00|432.61|429.91|432.57|429.87|432.61|429.91|432.57|429.87|5
1737613210000|2025-01-23 06:20:10|432.56|429.86|432.49|429.79|432.56|429.86|432.49|429.79|5
1737613220000|2025-01-23 06:20:20|432.48|429.78|432.52|429.82|432.52|429.82|432.47|429.77|3
1737613230000|2025-01-23 06:20:30|432.55|429.85|432.69|429.99|432.69|429.99|432.55|429.85|7
1737613240000|2025-01-23 06:20:40|432.68|429.98|432.73|430.03|432.73|430.03|432.66|429.96|5
1737613250000|2025-01-23 06:20:50|432.72|430.02|432.7|430|432.78|430.08|432.7|430|10
1737613260000|2025-01-23 06:21:00|432.79|430.09|432.71|430.01|432.79|430.09|432.71|430.01|8
1737613270000|2025-01-23 06:21:10|432.7|430|432.65|429.95|432.71|430.01|432.65|429.95|7
1737613280000|2025-01-23 06:21:20|432.64|429.94|432.69|429.99|432.69|429.99|432.61|429.91|9
1737613290000|2025-01-23 06:21:30|432.7|430|432.78|430.08|432.78|430.08|432.65|429.95|5
1737613300000|2025-01-23 06:21:40|432.77|430.07|432.75|430.05|432.77|430.07|432.75|430.05|3
1737613310000|2025-01-23 06:21:50|432.74|430.04|432.74|430.04|432.74|430.04|432.74|430.04|1
1737613320000|2025-01-23 06:22:00|432.75|430.05|432.75|430.05|432.75|430.05|432.75|430.05|1
1737613330000|2025-01-23 06:22:10|432.76|430.06|432.81|430.11|432.83|430.13|432.76|430.06|5
1737613340000|2025-01-23 06:22:20|432.82|430.12|433.03|430.33|433.06|430.36|432.82|430.12|13
1737613350000|2025-01-23 06:22:30|433|430.3|433.04|430.34|433.04|430.34|432.97|430.27|10
1737613360000|2025-01-23 06:22:40|433.05|430.35|433.1|430.4|433.1|430.4|433.05|430.35|3
1737613370000|2025-01-23 06:22:50|433.11|430.41|433.14|430.44|433.14|430.44|433.07|430.37|6
1737613380000|2025-01-23 06:23:00|433.13|430.43|433.04|430.34|433.13|430.43|433.04|430.34|6
1737613390000|2025-01-23 06:23:10|433.03|430.33|432.98|430.28|433.03|430.33|432.98|430.28|6
1737613400000|2025-01-23 06:23:20|432.97|430.27|432.84|430.14|432.97|430.27|432.84|430.14|6
1737613410000|2025-01-23 06:23:30|432.83|430.13|432.81|430.11|432.83|430.13|432.81|430.11|3
1737613430000|2025-01-23 06:23:50|432.95|430.25|432.92|430.22|432.95|430.25|432.92|430.22|6
1737613440000|2025-01-23 06:24:00|432.91|430.21|433.09|430.39|433.09|430.39|432.91|430.21|8
1737613450000|2025-01-23 06:24:10|433.1|430.4|433.15|430.45|433.15|430.45|433.1|430.4|6
1737613460000|2025-01-23 06:24:20|433.16|430.46|433.22|430.52|433.22|430.52|433.16|430.46|6
1737613470000|2025-01-23 06:24:30|433.23|430.53|433.26|430.56|433.26|430.56|433.23|430.53|4
1737613480000|2025-01-23 06:24:40|433.3|430.6|433.36|430.66|433.36|430.66|433.3|430.6|2
1737613490000|2025-01-23 06:24:50|433.35|430.65|433.45|430.75|433.45|430.75|433.35|430.65|7
1737613500000|2025-01-23 06:25:00|433.48|430.78|433.53|430.83|433.56|430.86|433.48|430.78|7
1737613510000|2025-01-23 06:25:10|433.52|430.82|433.57|430.87|433.58|430.88|433.5|430.8|6
1737613520000|2025-01-23 06:25:20|433.56|430.86|433.47|430.77|433.56|430.86|433.47|430.77|6
1737613530000|2025-01-23 06:25:30|433.46|430.76|433.4|430.7|433.46|430.76|433.38|430.68|10
1737613540000|2025-01-23 06:25:40|433.39|430.69|433.32|430.62|433.39|430.69|433.32|430.62|8
1737613550000|2025-01-23 06:25:50|433.31|430.61|433.3|430.6|433.31|430.61|433.3|430.6|2
1737613560000|2025-01-23 06:26:00|433.33|430.63|433.28|430.58|433.33|430.63|433.28|430.58|8
1737613570000|2025-01-23 06:26:10|433.29|430.59|433.29|430.59|433.29|430.59|433.28|430.58|3
1737613580000|2025-01-23 06:26:20|433.31|430.61|433.32|430.62|433.32|430.62|433.31|430.61|2
1737613590000|2025-01-23 06:26:30|433.3|430.6|433.29|430.59|433.31|430.61|433.29|430.59|4
1737613600000|2025-01-23 06:26:40|433.28|430.58|433.3|430.6|433.31|430.61|433.28|430.58|3
1737613610000|2025-01-23 06:26:50|433.27|430.57|433.22|430.52|433.27|430.57|433.22|430.52|6
1737613620000|2025-01-23 06:27:00|433.21|430.51|433.15|430.45|433.25|430.55|433.15|430.45|5
1737613630000|2025-01-23 06:27:10|433.14|430.44|433.11|430.41|433.14|430.44|433.1|430.4|6
1737613640000|2025-01-23 06:27:20|433.03|430.33|433.02|430.32|433.03|430.33|433.02|430.32|2
1737613660000|2025-01-23 06:27:40|433.01|430.31|432.92|430.22|433.01|430.31|432.92|430.22|8
1737613670000|2025-01-23 06:27:50|432.76|430.06|432.8|430.1|432.83|430.13|432.76|430.06|7
1737613680000|2025-01-23 06:28:00|432.73|430.03|432.67|429.97|432.73|430.03|432.67|429.97|5
1737613690000|2025-01-23 06:28:10|432.68|429.98|432.64|429.94|432.7|430|432.64|429.94|9
1737613700000|2025-01-23 06:28:20|432.67|429.97|432.7|430|432.7|430|432.65|429.95|4
1737613710000|2025-01-23 06:28:30|432.66|429.96|432.65|429.95|432.66|429.96|432.65|429.95|4
1737613720000|2025-01-23 06:28:40|432.64|429.94|432.64|429.94|432.65|429.95|432.64|429.94|3
1737613730000|2025-01-23 06:28:50|432.67|429.97|432.67|429.97|432.67|429.97|432.67|429.97|1
1737613740000|2025-01-23 06:29:00|432.7|430|432.71|430.01|432.71|430.01|432.67|429.97|5
1737613750000|2025-01-23 06:29:10|432.72|430.02|432.72|430.02|432.72|430.02|432.72|430.02|1
1737613760000|2025-01-23 06:29:20|432.84|430.14|433.11|430.41|433.11|430.41|432.84|430.14|4
1737613770000|2025-01-23 06:29:30|433.1|430.4|433.07|430.37|433.1|430.4|433.07|430.37|4
1737613780000|2025-01-23 06:29:40|433.06|430.36|433.03|430.33|433.06|430.36|433.03|430.33|4
1737613790000|2025-01-23 06:29:50|433.02|430.32|433|430.3|433.02|430.32|433|430.3|3
1737613800000|2025-01-23 06:30:00|432.99|430.29|432.97|430.27|432.99|430.29|432.97|430.27|3
1737613810000|2025-01-23 06:30:10|432.99|430.29|432.99|430.29|432.99|430.29|432.99|430.29|1
1737613820000|2025-01-23 06:30:20|432.97|430.27|432.96|430.26|432.97|430.27|432.96|430.26|2
1737613830000|2025-01-23 06:30:30|432.95|430.25|432.94|430.24|432.95|430.25|432.94|430.24|2
1737613840000|2025-01-23 06:30:40|432.93|430.23|432.81|430.11|432.93|430.23|432.79|430.09|9
1737613850000|2025-01-23 06:30:50|432.79|430.09|432.74|430.04|432.79|430.09|432.74|430.04|9
1737613860000|2025-01-23 06:31:00|432.73|430.03|432.67|429.97|432.73|430.03|432.63|429.93|7
1737613870000|2025-01-23 06:31:10|432.63|429.93|432.53|429.83|432.64|429.94|432.53|429.83|8
1737613880000|2025-01-23 06:31:20|432.52|429.82|432.47|429.77|432.52|429.82|432.44|429.74|14
1737613890000|2025-01-23 06:31:30|432.44|429.74|432.44|429.74|432.47|429.77|432.41|429.71|9
1737613900000|2025-01-23 06:31:40|432.41|429.71|432.34|429.64|432.41|429.71|432.34|429.64|4
1737613910000|2025-01-23 06:31:50|432.37|429.67|432.5|429.8|432.57|429.87|432.37|429.67|12
1737613920000|2025-01-23 06:32:00|432.49|429.79|432.38|429.68|432.49|429.79|432.38|429.68|5
1737613930000|2025-01-23 06:32:10|432.34|429.64|432.31|429.61|432.34|429.64|432.31|429.61|6
1737613940000|2025-01-23 06:32:20|432.3|429.6|432.23|429.53|432.3|429.6|432.23|429.53|6
1737613950000|2025-01-23 06:32:30|432.22|429.52|432.23|429.53|432.26|429.56|432.22|429.52|6
1737613960000|2025-01-23 06:32:40|432.22|429.52|432.24|429.54|432.24|429.54|432.2|429.5|4
1737613970000|2025-01-23 06:32:50|432.28|429.58|432.29|429.59|432.33|429.63|432.28|429.58|4
1737613980000|2025-01-23 06:33:00|432.3|429.6|432.24|429.54|432.32|429.62|432.24|429.54|5
1737613990000|2025-01-23 06:33:10|432.23|429.53|432.2|429.5|432.23|429.53|432.2|429.5|4
1737614000000|2025-01-23 06:33:20|432.17|429.47|432.19|429.49|432.22|429.52|432.17|429.47|5
1737614010000|2025-01-23 06:33:30|432.18|429.48|432.09|429.39|432.18|429.48|432.09|429.39|6
1737614020000|2025-01-23 06:33:40|432.08|429.38|432.15|429.45|432.21|429.51|432.08|429.38|7
1737614030000|2025-01-23 06:33:50|432.14|429.44|432.14|429.44|432.14|429.44|432.1|429.4|7
1737614040000|2025-01-23 06:34:00|432.24|429.54|432.32|429.62|432.33|429.63|432.24|429.54|8
1737614050000|2025-01-23 06:34:10|432.44|429.74|432.4|429.7|432.47|429.77|432.4|429.7|12
1737614060000|2025-01-23 06:34:20|432.39|429.69|432.37|429.67|432.39|429.69|432.37|429.67|3
1737614070000|2025-01-23 06:34:30|432.32|429.62|432.29|429.59|432.32|429.62|432.29|429.59|4
1737614080000|2025-01-23 06:34:40|432.28|429.58|432.23|429.53|432.28|429.58|432.23|429.53|3
1737614090000|2025-01-23 06:34:50|432.22|429.52|432.22|429.52|432.22|429.52|432.21|429.51|5
1737614100000|2025-01-23 06:35:00|432.21|429.51|432.18|429.48|432.21|429.51|432.18|429.48|4
1737614110000|2025-01-23 06:35:10|432.07|429.37|432.03|429.33|432.08|429.38|432.03|429.33|9
1737614120000|2025-01-23 06:35:20|432.02|429.32|431.98|429.28|432.02|429.32|431.98|429.28|6
1737614130000|2025-01-23 06:35:30|431.97|429.27|431.87|429.17|431.97|429.27|431.87|429.17|12
1737614140000|2025-01-23 06:35:40|431.82|429.12|431.79|429.09|431.84|429.14|431.79|429.09|9
1737614150000|2025-01-23 06:35:50|431.78|429.08|431.75|429.05|431.78|429.08|431.75|429.05|6
1737614160000|2025-01-23 06:36:00|431.74|429.04|431.7|429|431.74|429.04|431.7|429|5
1737614170000|2025-01-23 06:36:10|431.69|428.99|431.65|428.95|431.69|428.99|431.65|428.95|5
1737614180000|2025-01-23 06:36:20|431.64|428.94|431.5|428.8|431.64|428.94|431.44|428.74|6
1737614190000|2025-01-23 06:36:30|431.53|428.83|431.57|428.87|431.59|428.89|431.52|428.82|9
1737614200000|2025-01-23 06:36:40|431.56|428.86|431.54|428.84|431.56|428.86|431.54|428.84|3
1737614210000|2025-01-23 06:36:50|431.48|428.78|431.44|428.74|431.48|428.78|431.42|428.72|11
1737614220000|2025-01-23 06:37:00|431.4|428.7|431.41|428.71|431.48|428.78|431.4|428.7|7
1737614230000|2025-01-23 06:37:10|431.4|428.7|431.37|428.67|431.4|428.7|431.37|428.67|6
1737614240000|2025-01-23 06:37:20|431.41|428.71|431.47|428.77|431.48|428.78|431.41|428.71|3
1737614250000|2025-01-23 06:37:30|431.42|428.72|431.42|428.72|431.42|428.72|431.42|428.72|1
1737614260000|2025-01-23 06:37:40|431.41|428.71|431.37|428.67|431.41|428.71|431.37|428.67|5
1737614270000|2025-01-23 06:37:50|431.39|428.69|431.29|428.59|431.39|428.69|431.29|428.59|8
1737614280000|2025-01-23 06:38:00|431.32|428.62|431.36|428.66|431.42|428.72|431.29|428.59|10
1737614290000|2025-01-23 06:38:10|431.35|428.65|431.31|428.61|431.35|428.65|431.31|428.61|11
1737614300000|2025-01-23 06:38:20|431.32|428.62|431.34|428.64|431.34|428.64|431.29|428.59|12
1737614310000|2025-01-23 06:38:30|431.32|428.62|431.55|428.85|431.57|428.87|431.32|428.62|9
1737614320000|2025-01-23 06:38:40|431.54|428.84|431.51|428.81|431.54|428.84|431.51|428.81|4
1737614330000|2025-01-23 06:38:50|431.5|428.8|431.41|428.71|431.5|428.8|431.41|428.71|4
1737614340000|2025-01-23 06:39:00|431.44|428.74|431.33|428.63|431.44|428.74|431.31|428.61|12
1737614350000|2025-01-23 06:39:10|431.36|428.66|431.31|428.61|431.36|428.66|431.3|428.6|10
1737614360000|2025-01-23 06:39:20|431.22|428.52|431.21|428.51|431.25|428.55|431.19|428.49|14
1737614370000|2025-01-23 06:39:30|431.2|428.5|431.09|428.39|431.2|428.5|431.09|428.39|7
1737614380000|2025-01-23 06:39:40|431.08|428.38|431.14|428.44|431.14|428.44|431.06|428.36|7
1737614390000|2025-01-23 06:39:50|431.17|428.47|431.05|428.35|431.17|428.47|431.05|428.35|11
1737614400000|2025-01-23 06:40:00|431.04|428.34|431.18|428.48|431.18|428.48|431|428.3|9
1737614410000|2025-01-23 06:40:10|431.17|428.47|431.32|428.62|431.32|428.62|431.16|428.46|12
1737614420000|2025-01-23 06:40:20|431.31|428.61|431.12|428.42|431.31|428.61|431.12|428.42|14
1737614430000|2025-01-23 06:40:30|431.14|428.44|431.1|428.4|431.14|428.44|431.1|428.4|7
1737614440000|2025-01-23 06:40:40|431.09|428.39|431.08|428.38|431.09|428.39|431.07|428.37|6
1737614450000|2025-01-23 06:40:50|431.07|428.37|431.15|428.45|431.15|428.45|431.05|428.35|6
1737614460000|2025-01-23 06:41:00|431.14|428.44|431.19|428.49|431.22|428.52|431.12|428.42|8
1737614470000|2025-01-23 06:41:10|431.16|428.46|431.19|428.49|431.19|428.49|431.16|428.46|2
1737614480000|2025-01-23 06:41:20|431.17|428.47|431.06|428.36|431.17|428.47|431.04|428.34|8
1737614490000|2025-01-23 06:41:30|431.05|428.35|431.09|428.39|431.11|428.41|431.04|428.34|7
1737614500000|2025-01-23 06:41:40|431.12|428.42|431.15|428.45|431.16|428.46|431.12|428.42|4
1737614520000|2025-01-23 06:42:00|431.14|428.44|431.15|428.45|431.18|428.48|431.13|428.43|6
1737614530000|2025-01-23 06:42:10|431.11|428.41|431.11|428.41|431.11|428.41|431.11|428.41|1
1737614540000|2025-01-23 06:42:20|431.16|428.46|431.11|428.41|431.16|428.46|431.11|428.41|3
1737614550000|2025-01-23 06:42:30|431.1|428.4|431.12|428.42|431.12|428.42|431.08|428.38|7
1737614560000|2025-01-23 06:42:40|431.08|428.38|431.08|428.38|431.08|428.38|431.07|428.37|3
1737614570000|2025-01-23 06:42:50|431.07|428.37|431.05|428.35|431.07|428.37|431.05|428.35|3
1737614580000|2025-01-23 06:43:00|431.04|428.34|431.1|428.4|431.1|428.4|431.04|428.34|4
1737614590000|2025-01-23 06:43:10|431.09|428.39|431.12|428.42|431.12|428.42|431.01|428.31|14
1737614600000|2025-01-23 06:43:20|431.13|428.43|431|428.3|431.13|428.43|431|428.3|6
1737614610000|2025-01-23 06:43:30|430.99|428.29|431.07|428.37|431.07|428.37|430.99|428.29|7
1737614620000|2025-01-23 06:43:40|431.06|428.36|431.06|428.36|431.06|428.36|431.05|428.35|5
1737614630000|2025-01-23 06:43:50|431.07|428.37|431.18|428.48|431.18|428.48|431.06|428.36|6
1737614640000|2025-01-23 06:44:00|431.17|428.47|431.11|428.41|431.17|428.47|431.06|428.36|9
1737614650000|2025-01-23 06:44:10|431.12|428.42|431.12|428.42|431.13|428.43|431.11|428.41|6
1737614660000|2025-01-23 06:44:20|431.13|428.43|431.16|428.46|431.16|428.46|431.13|428.43|4
1737614670000|2025-01-23 06:44:30|431.17|428.47|431.18|428.48|431.18|428.48|431.17|428.47|2
1737614680000|2025-01-23 06:44:40|431.14|428.44|431.12|428.42|431.14|428.44|431.11|428.41|3
1737614690000|2025-01-23 06:44:50|431.1|428.4|431.13|428.43|431.13|428.43|431.09|428.39|7
1737614700000|2025-01-23 06:45:00|431.14|428.44|431.2|428.5|431.2|428.5|431.13|428.43|9
1737614720000|2025-01-23 06:45:20|431.34|428.64|431.43|428.73|431.59|428.89|431.34|428.64|9
1737614730000|2025-01-23 06:45:30|431.45|428.75|431.38|428.68|431.45|428.75|431.38|428.68|10
1737614740000|2025-01-23 06:45:40|431.37|428.67|431.3|428.6|431.37|428.67|431.3|428.6|4
1737614750000|2025-01-23 06:45:50|431.34|428.64|431.4|428.7|431.4|428.7|431.34|428.64|6
1737614760000|2025-01-23 06:46:00|431.39|428.69|431.52|428.82|431.52|428.82|431.38|428.68|6
1737614770000|2025-01-23 06:46:10|431.53|428.83|431.53|428.83|431.53|428.83|431.53|428.83|1
1737614780000|2025-01-23 06:46:20|431.54|428.84|431.73|429.03|431.76|429.06|431.54|428.84|8
1737614790000|2025-01-23 06:46:30|431.7|429|431.66|428.96|431.7|429|431.66|428.96|5
1737614800000|2025-01-23 06:46:40|431.65|428.95|431.63|428.93|431.71|429.01|431.63|428.93|5
1737614810000|2025-01-23 06:46:50|431.65|428.95|431.62|428.92|431.66|428.96|431.62|428.92|6
1737614820000|2025-01-23 06:47:00|431.69|428.99|431.78|429.08|431.8|429.1|431.69|428.99|6
1737614830000|2025-01-23 06:47:10|431.77|429.07|431.78|429.08|431.82|429.12|431.72|429.02|8
1737614840000|2025-01-23 06:47:20|431.79|429.09|431.89|429.19|431.89|429.19|431.78|429.08|4
1737614850000|2025-01-23 06:47:30|431.88|429.18|431.79|429.09|431.88|429.18|431.79|429.09|4
1737614860000|2025-01-23 06:47:40|431.78|429.08|431.71|429.01|431.78|429.08|431.71|429.01|5
1737614870000|2025-01-23 06:47:50|431.7|429|431.51|428.81|431.7|429|431.5|428.8|11
1737614880000|2025-01-23 06:48:00|431.5|428.8|431.5|428.8|431.53|428.83|431.5|428.8|5
1737614890000|2025-01-23 06:48:10|431.49|428.79|431.31|428.61|431.49|428.79|431.31|428.61|7
1737614900000|2025-01-23 06:48:20|431.3|428.6|431.23|428.53|431.3|428.6|431.23|428.53|6
1737614910000|2025-01-23 06:48:30|431.22|428.52|431.14|428.44|431.24|428.54|431.14|428.44|8
1737614920000|2025-01-23 06:48:40|431.11|428.41|430.98|428.28|431.12|428.42|430.97|428.27|14
1737614930000|2025-01-23 06:48:50|430.97|428.27|430.91|428.21|431.02|428.32|430.9|428.2|11
1737614940000|2025-01-23 06:49:00|430.93|428.23|431.01|428.31|431.01|428.31|430.86|428.16|10
1737614950000|2025-01-23 06:49:10|431|428.3|431.05|428.35|431.08|428.38|431|428.3|5
1737614960000|2025-01-23 06:49:20|431.06|428.36|431.03|428.33|431.07|428.37|431.03|428.33|10
1737614970000|2025-01-23 06:49:30|430.99|428.29|430.93|428.23|430.99|428.29|430.93|428.23|6
1737614980000|2025-01-23 06:49:40|430.87|428.17|430.87|428.17|430.91|428.21|430.81|428.11|15
1737614990000|2025-01-23 06:49:50|430.89|428.19|430.84|428.14|430.89|428.19|430.84|428.14|7
1737615000000|2025-01-23 06:50:00|430.83|428.13|430.89|428.19|430.96|428.26|430.82|428.12|10
1737615010000|2025-01-23 06:50:10|430.85|428.15|430.79|428.09|430.87|428.17|430.79|428.09|10
1737615020000|2025-01-23 06:50:20|430.83|428.13|430.84|428.14|430.88|428.18|430.83|428.13|7
1737615030000|2025-01-23 06:50:30|430.87|428.17|430.81|428.11|430.92|428.22|430.81|428.11|10
1737615040000|2025-01-23 06:50:40|430.8|428.1|430.82|428.12|430.82|428.12|430.79|428.09|3
1737615050000|2025-01-23 06:50:50|430.79|428.09|430.75|428.05|430.79|428.09|430.75|428.05|5
1737615060000|2025-01-23 06:51:00|430.91|428.21|430.92|428.22|431.03|428.33|430.89|428.19|7
1737615070000|2025-01-23 06:51:10|430.96|428.26|431|428.3|431.04|428.34|430.96|428.26|8
1737615080000|2025-01-23 06:51:20|430.99|428.29|430.91|428.21|430.99|428.29|430.91|428.21|8
1737615090000|2025-01-23 06:51:30|430.9|428.2|431.11|428.41|431.13|428.43|430.9|428.2|7
1737615100000|2025-01-23 06:51:40|431.1|428.4|430.98|428.28|431.1|428.4|430.98|428.28|11
1737615110000|2025-01-23 06:51:50|430.97|428.27|430.95|428.25|430.97|428.27|430.95|428.25|5
1737615120000|2025-01-23 06:52:00|430.97|428.27|430.88|428.18|430.98|428.28|430.87|428.17|12
1737615130000|2025-01-23 06:52:10|430.87|428.17|430.77|428.07|430.87|428.17|430.77|428.07|8
1737615140000|2025-01-23 06:52:20|430.76|428.06|430.64|427.94|430.76|428.06|430.64|427.94|6
1737615150000|2025-01-23 06:52:30|430.65|427.95|430.66|427.96|430.66|427.96|430.62|427.92|7
1737615160000|2025-01-23 06:52:40|430.65|427.95|430.7|428|430.74|428.04|430.6|427.9|6
1737615170000|2025-01-23 06:52:50|430.69|427.99|430.69|427.99|430.7|428|430.68|427.98|6
1737615180000|2025-01-23 06:53:00|430.68|427.98|430.77|428.07|430.79|428.09|430.67|427.97|6
1737615190000|2025-01-23 06:53:10|430.75|428.05|430.71|428.01|430.75|428.05|430.71|428.01|10
1737615200000|2025-01-23 06:53:20|430.7|428|430.74|428.04|430.74|428.04|430.68|427.98|6
1737615210000|2025-01-23 06:53:30|430.75|428.05|430.79|428.09|430.86|428.16|430.75|428.05|6
1737615220000|2025-01-23 06:53:40|430.77|428.07|430.61|427.91|430.77|428.07|430.59|427.89|11
1737615230000|2025-01-23 06:53:50|430.6|427.9|430.57|427.87|430.61|427.91|430.57|427.87|6
1737615240000|2025-01-23 06:54:00|430.56|427.86|430.47|427.77|430.56|427.86|430.44|427.74|7
1737615250000|2025-01-23 06:54:10|430.43|427.73|430.42|427.72|430.45|427.75|430.42|427.72|8
1737615260000|2025-01-23 06:54:20|430.44|427.74|430.46|427.76|430.52|427.82|430.41|427.71|10
1737615270000|2025-01-23 06:54:30|430.45|427.75|430.32|427.62|430.45|427.75|430.25|427.55|10
1737615280000|2025-01-23 06:54:40|430.31|427.61|430.24|427.54|430.31|427.61|430.21|427.51|10
1737615290000|2025-01-23 06:54:50|430.23|427.53|430.2|427.5|430.23|427.53|430.2|427.5|4
1737615300000|2025-01-23 06:55:00|430.23|427.53|430.21|427.51|430.23|427.53|430.15|427.45|11
1737615310000|2025-01-23 06:55:10|430.24|427.54|430.17|427.47|430.24|427.54|430.17|427.47|3
1737615320000|2025-01-23 06:55:20|430.19|427.49|430.16|427.46|430.19|427.49|430.16|427.46|6
1737615330000|2025-01-23 06:55:30|430.15|427.45|430.08|427.38|430.15|427.45|430.08|427.38|6
1737615340000|2025-01-23 06:55:40|430.07|427.37|430.03|427.33|430.07|427.37|430.03|427.33|6
1737615350000|2025-01-23 06:55:50|430.02|427.32|430.01|427.31|430.02|427.32|429.98|427.28|6
1737615360000|2025-01-23 06:56:00|430.03|427.33|430.05|427.35|430.08|427.38|430.03|427.33|3
1737615370000|2025-01-23 06:56:10|430.02|427.32|430.02|427.32|430.04|427.34|430.02|427.32|5
1737615380000|2025-01-23 06:56:20|430.03|427.33|430.18|427.48|430.21|427.51|430.03|427.33|9
1737615390000|2025-01-23 06:56:30|430.19|427.49|430.16|427.46|430.19|427.49|430.16|427.46|2
1737615400000|2025-01-23 06:56:40|430.19|427.49|430.19|427.49|430.19|427.49|430.19|427.49|1
1737615410000|2025-01-23 06:56:50|430.16|427.46|430.16|427.46|430.16|427.46|430.16|427.46|1
1737615420000|2025-01-23 06:57:00|430.17|427.47|430.16|427.46|430.18|427.48|430.16|427.46|3
1737615430000|2025-01-23 06:57:10|430.12|427.42|430.12|427.42|430.12|427.42|430.12|427.42|1
1737615450000|2025-01-23 06:57:30|430.07|427.37|430.09|427.39|430.09|427.39|430.07|427.37|3
1737615460000|2025-01-23 06:57:40|430.07|427.37|430.09|427.39|430.09|427.39|430.07|427.37|2
1737615470000|2025-01-23 06:57:50|430.06|427.36|430.06|427.36|430.06|427.36|430.06|427.36|1
1737615480000|2025-01-23 06:58:00|430.07|427.37|430.03|427.33|430.07|427.37|430.03|427.33|3
1737615490000|2025-01-23 06:58:10|430.1|427.4|430.12|427.42|430.14|427.44|430.03|427.33|5
1737615500000|2025-01-23 06:58:20|430.09|427.39|430.1|427.4|430.1|427.4|430.09|427.39|2
1737615510000|2025-01-23 06:58:30|430.09|427.39|430.08|427.38|430.09|427.39|430.07|427.37|7
1737615520000|2025-01-23 06:58:40|430.07|427.37|430.04|427.34|430.08|427.38|430.03|427.33|4
1737615530000|2025-01-23 06:58:50|430.03|427.33|430.05|427.35|430.06|427.36|430|427.3|7
1737615540000|2025-01-23 06:59:00|430.06|427.36|430.06|427.36|430.15|427.45|430.06|427.36|7
1737615550000|2025-01-23 06:59:10|430.05|427.35|429.98|427.28|430.05|427.35|429.97|427.27|7
1737615560000|2025-01-23 06:59:20|429.97|427.27|429.98|427.28|429.98|427.28|429.97|427.27|2
1737615570000|2025-01-23 06:59:30|430.05|427.35|430.08|427.38|430.11|427.41|430.05|427.35|3
1737615580000|2025-01-23 06:59:40|430.07|427.37|430.12|427.42|430.12|427.42|430.06|427.36|5
1737615590000|2025-01-23 06:59:50|430.16|427.46|430.05|427.35|430.16|427.46|430.05|427.35|9
1737615600000|2025-01-23 07:00:00|430.04|427.34|430.33|427.63|430.33|427.63|430.02|427.32|13
1737615610000|2025-01-23 07:00:10|430.34|427.64|430.47|427.77|430.48|427.78|430.33|427.63|9
1737615620000|2025-01-23 07:00:20|430.46|427.76|430.31|427.61|430.46|427.76|430.31|427.61|8
1737615630000|2025-01-23 07:00:30|430.29|427.59|430.17|427.47|430.3|427.6|430.17|427.47|9
1737615640000|2025-01-23 07:00:40|430.11|427.41|430.04|427.34|430.12|427.42|430.04|427.34|9
1737615650000|2025-01-23 07:00:50|430.03|427.33|429.95|427.25|430.06|427.36|429.94|427.24|15
1737615660000|2025-01-23 07:01:00|429.94|427.24|429.91|427.21|429.94|427.24|429.88|427.18|5
1737615670000|2025-01-23 07:01:10|429.92|427.22|430.02|427.32|430.05|427.35|429.92|427.22|8
1737615680000|2025-01-23 07:01:20|430.01|427.31|429.94|427.24|430.01|427.31|429.94|427.24|4
1737615690000|2025-01-23 07:01:30|429.97|427.27|429.95|427.25|429.98|427.28|429.95|427.25|3
1737615700000|2025-01-23 07:01:40|429.96|427.26|429.9|427.2|429.97|427.27|429.9|427.2|5
1737615710000|2025-01-23 07:01:50|429.89|427.19|429.87|427.17|429.91|427.21|429.87|427.17|10
1737615720000|2025-01-23 07:02:00|429.86|427.16|429.91|427.21|429.94|427.24|429.85|427.15|7
1737615730000|2025-01-23 07:02:10|429.92|427.22|429.86|427.16|429.92|427.22|429.86|427.16|4
1737615740000|2025-01-23 07:02:20|429.78|427.08|429.79|427.09|429.82|427.12|429.78|427.08|13
1737615750000|2025-01-23 07:02:30|429.78|427.08|429.96|427.26|429.98|427.28|429.78|427.08|8
1737615760000|2025-01-23 07:02:40|429.95|427.25|429.98|427.28|429.98|427.28|429.92|427.22|5
1737615770000|2025-01-23 07:02:50|429.94|427.24|429.85|427.15|429.94|427.24|429.85|427.15|12
1737615780000|2025-01-23 07:03:00|429.86|427.16|429.82|427.12|429.86|427.16|429.78|427.08|10
1737615790000|2025-01-23 07:03:10|429.81|427.11|429.75|427.05|429.81|427.11|429.75|427.05|8
1737615800000|2025-01-23 07:03:20|429.72|427.02|429.68|426.98|429.73|427.03|429.66|426.96|9
1737615810000|2025-01-23 07:03:30|429.69|426.99|429.8|427.1|429.84|427.14|429.68|426.98|10
1737615820000|2025-01-23 07:03:40|429.79|427.09|429.76|427.06|429.79|427.09|429.76|427.06|4
1737615830000|2025-01-23 07:03:50|429.72|427.02|429.67|426.97|429.74|427.04|429.67|426.97|8
1737615840000|2025-01-23 07:04:00|429.66|426.96|429.61|426.91|429.67|426.97|429.57|426.87|16
1737615850000|2025-01-23 07:04:10|429.6|426.9|429.57|426.87|429.6|426.9|429.56|426.86|4
1737615860000|2025-01-23 07:04:20|429.56|426.86|429.64|426.94|429.68|426.98|429.51|426.81|13
1737615870000|2025-01-23 07:04:30|429.63|426.93|429.7|427|429.7|427|429.62|426.92|6
1737615880000|2025-01-23 07:04:40|429.75|427.05|429.8|427.1|429.82|427.12|429.67|426.97|14
1737615890000|2025-01-23 07:04:50|429.79|427.09|429.81|427.11|429.81|427.11|429.73|427.03|8
1737615900000|2025-01-23 07:05:00|429.8|427.1|429.85|427.15|429.9|427.2|429.8|427.1|6
1737615910000|2025-01-23 07:05:10|429.86|427.16|429.8|427.1|429.9|427.2|429.8|427.1|7
1737615920000|2025-01-23 07:05:20|429.79|427.09|429.75|427.05|429.79|427.09|429.69|426.99|8
1737615930000|2025-01-23 07:05:30|429.76|427.06|429.75|427.05|429.8|427.1|429.75|427.05|7
1737615940000|2025-01-23 07:05:40|429.71|427.01|429.62|426.92|429.71|427.01|429.54|426.84|8
1737615950000|2025-01-23 07:05:50|429.61|426.91|429.57|426.87|429.61|426.91|429.57|426.87|7
1737615960000|2025-01-23 07:06:00|429.54|426.84|429.56|426.86|429.56|426.86|429.52|426.82|7
1737615970000|2025-01-23 07:06:10|429.55|426.85|429.62|426.92|429.62|426.92|429.53|426.83|4
1737615980000|2025-01-23 07:06:20|429.63|426.93|429.67|426.97|429.67|426.97|429.63|426.93|2
1737615990000|2025-01-23 07:06:30|429.68|426.98|429.65|426.95|429.68|426.98|429.65|426.95|2
1737616000000|2025-01-23 07:06:40|429.62|426.92|429.46|426.76|429.62|426.92|429.45|426.75|15
1737616010000|2025-01-23 07:06:50|429.43|426.73|429.35|426.65|429.43|426.73|429.35|426.65|8
1737616020000|2025-01-23 07:07:00|429.34|426.64|429.24|426.54|429.34|426.64|429.2|426.5|14
1737616030000|2025-01-23 07:07:10|429.26|426.56|429.12|426.42|429.26|426.56|429.12|426.42|8
1737616040000|2025-01-23 07:07:20|429.11|426.41|429.07|426.37|429.17|426.47|429.07|426.37|10
1737616050000|2025-01-23 07:07:30|429.06|426.36|429.02|426.32|429.06|426.36|429.02|426.32|5
1737616060000|2025-01-23 07:07:40|429.04|426.34|429.05|426.35|429.08|426.38|428.99|426.29|8
1737616070000|2025-01-23 07:07:50|429.03|426.33|429|426.3|429.04|426.34|428.99|426.29|7
1737616080000|2025-01-23 07:08:00|428.99|426.29|429.06|426.36|429.06|426.36|428.95|426.25|11
1737616090000|2025-01-23 07:08:10|429.16|426.46|429.45|426.75|429.45|426.75|429.13|426.43|15
1737616100000|2025-01-23 07:08:20|429.44|426.74|429.48|426.78|429.5|426.8|429.44|426.74|12
1737616110000|2025-01-23 07:08:30|429.49|426.79|429.47|426.77|429.61|426.91|429.39|426.69|12
1737616120000|2025-01-23 07:08:40|429.48|426.78|429.71|427.01|429.71|427.01|429.48|426.78|10
1737616130000|2025-01-23 07:08:50|429.72|427.02|429.86|427.16|429.86|427.16|429.72|427.02|6
1737616140000|2025-01-23 07:09:00|429.8|427.1|429.82|427.12|429.82|427.12|429.8|427.1|4
1737616150000|2025-01-23 07:09:10|429.81|427.11|429.7|427|429.81|427.11|429.69|426.99|6
1737616160000|2025-01-23 07:09:20|429.73|427.03|429.69|426.99|429.74|427.04|429.68|426.98|6
1737616170000|2025-01-23 07:09:30|429.8|427.1|429.78|427.08|429.8|427.1|429.78|427.08|3
1737616180000|2025-01-23 07:09:40|429.79|427.09|429.8|427.1|429.8|427.1|429.79|427.09|2
1737616190000|2025-01-23 07:09:50|429.81|427.11|429.83|427.13|429.88|427.18|429.81|427.11|8
1737616200000|2025-01-23 07:10:00|429.87|427.17|429.89|427.19|429.89|427.19|429.84|427.14|4
1737616210000|2025-01-23 07:10:10|429.9|427.2|430|427.3|430.02|427.32|429.9|427.2|10
1737616220000|2025-01-23 07:10:20|430.02|427.32|430.21|427.51|430.21|427.51|430|427.3|8
1737616230000|2025-01-23 07:10:30|430.2|427.5|430.21|427.51|430.23|427.53|430.2|427.5|6
1737616240000|2025-01-23 07:10:40|430.22|427.52|430.27|427.57|430.27|427.57|430.22|427.52|6
1737616250000|2025-01-23 07:10:50|430.28|427.58|430.15|427.45|430.28|427.58|430.15|427.45|12
1737616260000|2025-01-23 07:11:00|430.13|427.43|430.23|427.53|430.23|427.53|430.1|427.4|12
1737616270000|2025-01-23 07:11:10|430.24|427.54|430.29|427.59|430.29|427.59|430.24|427.54|3
1737616280000|2025-01-23 07:11:20|430.3|427.6|430.33|427.63|430.33|427.63|430.3|427.6|4
1737616290000|2025-01-23 07:11:30|430.34|427.64|430.51|427.81|430.54|427.84|430.34|427.64|5
1737616300000|2025-01-23 07:11:40|430.52|427.82|430.59|427.89|430.59|427.89|430.52|427.82|7
1737616310000|2025-01-23 07:11:50|430.6|427.9|430.89|428.19|430.89|428.19|430.59|427.89|12
1737616320000|2025-01-23 07:12:00|430.92|428.22|430.89|428.19|430.94|428.24|430.88|428.18|10
1737616330000|2025-01-23 07:12:10|430.84|428.14|430.88|428.18|430.88|428.18|430.83|428.13|4
1737616340000|2025-01-23 07:12:20|430.84|428.14|430.8|428.1|430.84|428.14|430.8|428.1|3
1737616350000|2025-01-23 07:12:30|430.79|428.09|430.89|428.19|430.91|428.21|430.78|428.08|9
1737616360000|2025-01-23 07:12:40|430.91|428.21|430.97|428.27|430.97|428.27|430.91|428.21|5
1737616370000|2025-01-23 07:12:50|430.98|428.28|430.89|428.19|430.98|428.28|430.85|428.15|6
1737616380000|2025-01-23 07:13:00|430.88|428.18|430.84|428.14|430.88|428.18|430.8|428.1|11
1737616390000|2025-01-23 07:13:10|430.85|428.15|430.81|428.11|430.85|428.15|430.79|428.09|7
1737616400000|2025-01-23 07:13:20|430.77|428.07|430.66|427.96|430.77|428.07|430.66|427.96|8
1737616410000|2025-01-23 07:13:30|430.65|427.95|430.74|428.04|430.75|428.05|430.57|427.87|10
1737616420000|2025-01-23 07:13:40|430.73|428.03|430.69|427.99|430.73|428.03|430.68|427.98|4
1737616430000|2025-01-23 07:13:50|430.68|427.98|430.61|427.91|430.69|427.99|430.61|427.91|7
1737616440000|2025-01-23 07:14:00|430.58|427.88|430.62|427.92|430.62|427.92|430.53|427.83|10
1737616450000|2025-01-23 07:14:10|430.63|427.93|430.59|427.89|430.67|427.97|430.59|427.89|5
1737616460000|2025-01-23 07:14:20|430.58|427.88|430.49|427.79|430.58|427.88|430.49|427.79|8
1737616470000|2025-01-23 07:14:30|430.53|427.83|430.7|428|430.84|428.14|430.53|427.83|14
1737616480000|2025-01-23 07:14:40|430.69|427.99|430.66|427.96|430.69|427.99|430.66|427.96|4
1737616490000|2025-01-23 07:14:50|430.65|427.95|430.93|428.23|430.93|428.23|430.6|427.9|8
1737616500000|2025-01-23 07:15:00|430.94|428.24|430.83|428.13|430.95|428.25|430.83|428.13|6
1737616510000|2025-01-23 07:15:10|430.82|428.12|430.85|428.15|430.86|428.16|430.8|428.1|7
1737616520000|2025-01-23 07:15:20|430.86|428.16|430.84|428.14|430.9|428.2|430.83|428.13|6
1737616530000|2025-01-23 07:15:30|430.85|428.15|430.97|428.27|430.97|428.27|430.85|428.15|7
1737616540000|2025-01-23 07:15:40|430.96|428.26|430.9|428.2|430.96|428.26|430.9|428.2|10
1737616550000|2025-01-23 07:15:50|430.84|428.14|431.09|428.39|431.09|428.39|430.84|428.14|11
1737616560000|2025-01-23 07:16:00|431.08|428.38|431.1|428.4|431.1|428.4|431.08|428.38|3
1737616570000|2025-01-23 07:16:10|431.05|428.35|431.04|428.34|431.05|428.35|431.02|428.32|8
1737616580000|2025-01-23 07:16:20|431|428.3|431.08|428.38|431.08|428.38|431|428.3|14
1737616590000|2025-01-23 07:16:30|431.22|428.52|431.44|428.74|431.44|428.74|431.22|428.52|9
1737616600000|2025-01-23 07:16:40|431.39|428.69|431.39|428.69|431.39|428.69|431.32|428.62|6
1737616610000|2025-01-23 07:16:50|431.38|428.68|431.32|428.62|431.38|428.68|431.3|428.6|6
1737616620000|2025-01-23 07:17:00|431.31|428.61|431.24|428.54|431.31|428.61|431.18|428.48|7
1737616630000|2025-01-23 07:17:10|431.26|428.56|431.24|428.54|431.27|428.57|431.24|428.54|5
1737616640000|2025-01-23 07:17:20|431.23|428.53|431.21|428.51|431.31|428.61|431.21|428.51|5
1737616650000|2025-01-23 07:17:30|431.22|428.52|431.25|428.55|431.27|428.57|431.22|428.52|5
1737616660000|2025-01-23 07:17:40|431.26|428.56|431.33|428.63|431.38|428.68|431.26|428.56|8
1737616670000|2025-01-23 07:17:50|431.32|428.62|431.27|428.57|431.33|428.63|431.27|428.57|4
1737616680000|2025-01-23 07:18:00|431.26|428.56|431.27|428.57|431.27|428.57|431.25|428.55|4
1737616690000|2025-01-23 07:18:10|431.34|428.64|431.31|428.61|431.34|428.64|431.31|428.61|4
1737616700000|2025-01-23 07:18:20|431.3|428.6|431.34|428.64|431.35|428.65|431.29|428.59|9
1737616710000|2025-01-23 07:18:30|431.35|428.65|431.31|428.61|431.36|428.66|431.31|428.61|4
1737616720000|2025-01-23 07:18:40|431.32|428.62|431.35|428.65|431.36|428.66|431.32|428.62|6
1737616730000|2025-01-23 07:18:50|431.3|428.6|431.47|428.77|431.49|428.79|431.3|428.6|12
1737616740000|2025-01-23 07:19:00|431.48|428.78|431.47|428.77|431.51|428.81|431.47|428.77|6
1737616750000|2025-01-23 07:19:10|431.5|428.8|431.51|428.81|431.51|428.81|431.5|428.8|2
1737616760000|2025-01-23 07:19:20|431.52|428.82|431.51|428.81|431.52|428.82|431.51|428.81|2
1737616770000|2025-01-23 07:19:30|431.47|428.77|431.42|428.72|431.47|428.77|431.38|428.68|7
1737616780000|2025-01-23 07:19:40|431.41|428.71|431.35|428.65|431.41|428.71|431.35|428.65|5
1737616790000|2025-01-23 07:19:50|431.34|428.64|431.37|428.67|431.38|428.68|431.29|428.59|8
1737616800000|2025-01-23 07:20:00|431.33|428.63|431.37|428.67|431.38|428.68|431.33|428.63|4
1737616810000|2025-01-23 07:20:10|431.36|428.66|431.49|428.79|431.5|428.8|431.36|428.66|11
1737616820000|2025-01-23 07:20:20|431.48|428.78|431.56|428.86|431.56|428.86|431.48|428.78|7
1737616830000|2025-01-23 07:20:30|431.57|428.87|431.77|429.07|431.77|429.07|431.57|428.87|6
1737616840000|2025-01-23 07:20:40|431.78|429.08|431.75|429.05|431.78|429.08|431.74|429.04|5
1737616850000|2025-01-23 07:20:50|431.85|429.15|432.03|429.33|432.03|429.33|431.85|429.15|10
1737616860000|2025-01-23 07:21:00|432.04|429.34|432.01|429.31|432.05|429.35|432|429.3|6
1737616870000|2025-01-23 07:21:10|432|429.3|431.93|429.23|432|429.3|431.92|429.22|4
1737616880000|2025-01-23 07:21:20|431.92|429.22|431.78|429.08|431.93|429.23|431.78|429.08|8
1737616890000|2025-01-23 07:21:30|431.77|429.07|431.78|429.08|431.78|429.08|431.74|429.04|8
1737616900000|2025-01-23 07:21:40|431.77|429.07|431.68|428.98|431.77|429.07|431.66|428.96|5
1737616910000|2025-01-23 07:21:50|431.67|428.97|431.73|429.03|431.73|429.03|431.67|428.97|6
1737616920000|2025-01-23 07:22:00|431.74|429.04|431.81|429.11|431.84|429.14|431.74|429.04|7
1737616930000|2025-01-23 07:22:10|431.8|429.1|431.77|429.07|431.8|429.1|431.77|429.07|4
1737616940000|2025-01-23 07:22:20|431.76|429.06|431.76|429.06|431.77|429.07|431.72|429.02|5
1737616950000|2025-01-23 07:22:30|431.75|429.05|431.63|428.93|431.76|429.06|431.62|428.92|14
1737616960000|2025-01-23 07:22:40|431.62|428.92|431.61|428.91|431.62|428.92|431.6|428.9|6
1737616970000|2025-01-23 07:22:50|431.6|428.9|431.56|428.86|431.6|428.9|431.54|428.84|8
1737616980000|2025-01-23 07:23:00|431.55|428.85|431.64|428.94|431.72|429.02|431.55|428.85|14
1737616990000|2025-01-23 07:23:10|431.63|428.93|431.64|428.94|431.64|428.94|431.58|428.88|10
1737617000000|2025-01-23 07:23:20|431.62|428.92|431.52|428.82|431.63|428.93|431.52|428.82|10
1737617010000|2025-01-23 07:23:30|431.51|428.81|431.45|428.75|431.51|428.81|431.39|428.69|13
1737617020000|2025-01-23 07:23:40|431.41|428.71|431.42|428.72|431.47|428.77|431.41|428.71|9
1737617030000|2025-01-23 07:23:50|431.43|428.73|431.41|428.71|431.44|428.74|431.41|428.71|3
1737617040000|2025-01-23 07:24:00|431.42|428.72|431.31|428.61|431.42|428.72|431.28|428.58|9
1737617050000|2025-01-23 07:24:10|431.3|428.6|431.39|428.69|431.43|428.73|431.26|428.56|14
1737617060000|2025-01-23 07:24:20|431.4|428.7|431.41|428.71|431.43|428.73|431.4|428.7|5
1737617070000|2025-01-23 07:24:30|431.37|428.67|431.37|428.67|431.4|428.7|431.37|428.67|6
1737617080000|2025-01-23 07:24:40|431.36|428.66|431.46|428.76|431.49|428.79|431.36|428.66|12
1737617090000|2025-01-23 07:24:50|431.43|428.73|431.39|428.69|431.43|428.73|431.39|428.69|4
1737617100000|2025-01-23 07:25:00|431.38|428.68|431.48|428.78|431.48|428.78|431.36|428.66|6
1737617110000|2025-01-23 07:25:10|431.55|428.85|431.4|428.7|431.55|428.85|431.4|428.7|14
1737617120000|2025-01-23 07:25:20|431.35|428.65|431.32|428.62|431.35|428.65|431.32|428.62|8
1737617130000|2025-01-23 07:25:30|431.31|428.61|431.17|428.47|431.31|428.61|431.13|428.43|9
1737617140000|2025-01-23 07:25:40|431.16|428.46|431.03|428.33|431.16|428.46|431.03|428.33|10
1737617150000|2025-01-23 07:25:50|430.98|428.28|430.94|428.24|431.01|428.31|430.94|428.24|11
1737617160000|2025-01-23 07:26:00|430.96|428.26|430.9|428.2|430.96|428.26|430.9|428.2|5
1737617170000|2025-01-23 07:26:10|430.89|428.19|430.81|428.11|430.89|428.19|430.81|428.11|11
1737617180000|2025-01-23 07:26:20|430.84|428.14|430.75|428.05|430.84|428.14|430.75|428.05|8
1737617190000|2025-01-23 07:26:30|430.83|428.13|430.85|428.15|430.91|428.21|430.8|428.1|9
1737617200000|2025-01-23 07:26:40|430.84|428.14|430.76|428.06|430.84|428.14|430.76|428.06|6
1737617210000|2025-01-23 07:26:50|430.71|428.01|430.68|427.98|430.74|428.04|430.68|427.98|8
1737617220000|2025-01-23 07:27:00|430.67|427.97|430.48|427.78|430.67|427.97|430.42|427.72|5
1737617230000|2025-01-23 07:27:10|430.5|427.8|430.49|427.79|430.61|427.91|430.49|427.79|10
1737617240000|2025-01-23 07:27:20|430.5|427.8|430.54|427.84|430.64|427.94|430.49|427.79|12
1737617250000|2025-01-23 07:27:30|430.53|427.83|430.5|427.8|430.53|427.83|430.5|427.8|4
1737617260000|2025-01-23 07:27:40|430.48|427.78|430.56|427.86|430.62|427.92|430.46|427.76|12
1737617270000|2025-01-23 07:27:50|430.55|427.85|430.46|427.76|430.55|427.85|430.45|427.75|8
1737617280000|2025-01-23 07:28:00|430.45|427.75|430.38|427.68|430.45|427.75|430.38|427.68|7
1737617290000|2025-01-23 07:28:10|430.37|427.67|430.33|427.63|430.37|427.67|430.32|427.62|8
1737617300000|2025-01-23 07:28:20|430.35|427.65|430.34|427.64|430.38|427.68|430.32|427.62|7
1737617310000|2025-01-23 07:28:30|430.33|427.63|430.38|427.68|430.38|427.68|430.31|427.61|8
1737617320000|2025-01-23 07:28:40|430.41|427.71|430.31|427.61|430.41|427.71|430.31|427.61|8
1737617330000|2025-01-23 07:28:50|430.3|427.6|430.24|427.54|430.3|427.6|430.24|427.54|5
1737617340000|2025-01-23 07:29:00|430.23|427.53|430.34|427.64|430.34|427.64|430.18|427.48|9
1737617350000|2025-01-23 07:29:10|430.38|427.68|430.47|427.77|430.47|427.77|430.38|427.68|7
1737617360000|2025-01-23 07:29:20|430.48|427.78|430.53|427.83|430.56|427.86|430.48|427.78|6
1737617370000|2025-01-23 07:29:30|430.54|427.84|430.61|427.91|430.61|427.91|430.54|427.84|4
1737617380000|2025-01-23 07:29:40|430.62|427.92|430.63|427.93|430.63|427.93|430.62|427.92|4
1737617390000|2025-01-23 07:29:50|430.76|428.06|430.75|428.05|430.79|428.09|430.74|428.04|9
1737617400000|2025-01-23 07:30:00|430.76|428.06|431.08|428.38|431.08|428.38|430.76|428.06|13
1737617410000|2025-01-23 07:30:10|431.09|428.39|431.14|428.44|431.16|428.46|431.09|428.39|7
1737617420000|2025-01-23 07:30:20|431.13|428.43|431.08|428.38|431.14|428.44|431.08|428.38|9
1737617430000|2025-01-23 07:30:30|431.07|428.37|431.02|428.32|431.07|428.37|431.02|428.32|6
1737617440000|2025-01-23 07:30:40|430.96|428.26|430.84|428.14|430.96|428.26|430.84|428.14|9
1737617450000|2025-01-23 07:30:50|430.83|428.13|430.78|428.08|430.83|428.13|430.78|428.08|5
1737617460000|2025-01-23 07:31:00|430.77|428.07|430.71|428.01|430.77|428.07|430.71|428.01|5
1737617470000|2025-01-23 07:31:10|430.7|428|430.7|428|430.72|428.02|430.68|427.98|7
1737617480000|2025-01-23 07:31:20|430.69|427.99|430.62|427.92|430.69|427.99|430.62|427.92|4
1737617490000|2025-01-23 07:31:30|430.61|427.91|430.66|427.96|430.72|428.02|430.6|427.9|10
1737617500000|2025-01-23 07:31:40|430.65|427.95|430.67|427.97|430.79|428.09|430.65|427.95|9
1737617510000|2025-01-23 07:31:50|430.66|427.96|430.65|427.95|430.66|427.96|430.65|427.95|6
1737617520000|2025-01-23 07:32:00|430.66|427.96|430.64|427.94|430.67|427.97|430.62|427.92|7
1737617530000|2025-01-23 07:32:10|430.63|427.93|430.47|427.77|430.63|427.93|430.46|427.76|7
1737617540000|2025-01-23 07:32:20|430.46|427.76|430.39|427.69|430.46|427.76|430.39|427.69|7
1737617550000|2025-01-23 07:32:30|430.38|427.68|430.27|427.57|430.38|427.68|430.27|427.57|4
1737617560000|2025-01-23 07:32:40|430.23|427.53|430.11|427.41|430.23|427.53|430.11|427.41|9
1737617570000|2025-01-23 07:32:50|430.13|427.43|430.05|427.35|430.13|427.43|430.05|427.35|6
1737617580000|2025-01-23 07:33:00|430.04|427.34|430.12|427.42|430.12|427.42|430.04|427.34|10
1737617590000|2025-01-23 07:33:10|430.16|427.46|430.36|427.66|430.36|427.66|430.15|427.45|8
1737617600000|2025-01-23 07:33:20|430.35|427.65|430.53|427.83|430.53|427.83|430.31|427.61|6
1737617610000|2025-01-23 07:33:30|430.54|427.84|430.6|427.9|430.61|427.91|430.54|427.84|7
1737617620000|2025-01-23 07:33:40|430.62|427.92|430.79|428.09|430.79|428.09|430.57|427.87|9
1737617630000|2025-01-23 07:33:50|430.78|428.08|430.9|428.2|430.97|428.27|430.78|428.08|16
1737617640000|2025-01-23 07:34:00|430.91|428.21|430.95|428.25|430.95|428.25|430.9|428.2|7
1737617650000|2025-01-23 07:34:10|430.96|428.26|431.09|428.39|431.1|428.4|430.96|428.26|6
1737617660000|2025-01-23 07:34:20|431.08|428.38|431.15|428.45|431.15|428.45|431.08|428.38|5
1737617670000|2025-01-23 07:34:30|431.16|428.46|431.16|428.46|431.19|428.49|431.16|428.46|7
1737617680000|2025-01-23 07:34:40|431.17|428.47|431.24|428.54|431.25|428.55|431.17|428.47|10
1737617690000|2025-01-23 07:34:50|431.23|428.53|431.28|428.58|431.29|428.59|431.22|428.52|7
1737617700000|2025-01-23 07:35:00|431.29|428.59|431.6|428.9|431.62|428.92|431.29|428.59|13
1737617710000|2025-01-23 07:35:10|431.59|428.89|431.53|428.83|431.59|428.89|431.48|428.78|10
1737617720000|2025-01-23 07:35:20|431.52|428.82|431.58|428.88|431.6|428.9|431.52|428.82|7
1737617730000|2025-01-23 07:35:30|431.59|428.89|431.54|428.84|431.62|428.92|431.54|428.84|7
1737617740000|2025-01-23 07:35:40|431.53|428.83|431.58|428.88|431.58|428.88|431.52|428.82|3
1737617750000|2025-01-23 07:35:50|431.57|428.87|431.55|428.85|431.57|428.87|431.55|428.85|3
1737617760000|2025-01-23 07:36:00|431.63|428.93|431.61|428.91|431.67|428.97|431.6|428.9|9
1737617770000|2025-01-23 07:36:10|431.62|428.92|431.71|429.01|431.74|429.04|431.62|428.92|9
1737617780000|2025-01-23 07:36:20|431.72|429.02|431.74|429.04|431.74|429.04|431.72|429.02|3
1737617790000|2025-01-23 07:36:30|431.75|429.05|431.74|429.04|431.76|429.06|431.72|429.02|5
1737617800000|2025-01-23 07:36:40|431.75|429.05|431.77|429.07|431.77|429.07|431.74|429.04|5
1737617810000|2025-01-23 07:36:50|431.78|429.08|431.91|429.21|431.96|429.26|431.78|429.08|9
1737617820000|2025-01-23 07:37:00|431.88|429.18|431.89|429.19|431.89|429.19|431.86|429.16|5
1737617830000|2025-01-23 07:37:10|432|429.3|431.97|429.27|432.01|429.31|431.97|429.27|4
1737617840000|2025-01-23 07:37:20|431.96|429.26|431.93|429.23|431.96|429.26|431.93|429.23|4
1737617850000|2025-01-23 07:37:30|431.92|429.22|431.95|429.25|431.96|429.26|431.89|429.19|7
1737617860000|2025-01-23 07:37:40|431.98|429.28|431.84|429.14|431.98|429.28|431.84|429.14|10
1737617870000|2025-01-23 07:37:50|431.83|429.13|431.9|429.2|431.9|429.2|431.83|429.13|5
1737617880000|2025-01-23 07:38:00|431.91|429.21|431.94|429.24|431.96|429.26|431.9|429.2|7
1737617890000|2025-01-23 07:38:10|431.95|429.25|432.02|429.32|432.02|429.32|431.95|429.25|5
1737617900000|2025-01-23 07:38:20|432.03|429.33|432.05|429.35|432.05|429.35|432.03|429.33|3
1737617910000|2025-01-23 07:38:30|432.06|429.36|432.09|429.39|432.14|429.44|432.06|429.36|9
1737617920000|2025-01-23 07:38:40|432.1|429.4|432.1|429.4|432.1|429.4|432.06|429.36|6
1737617930000|2025-01-23 07:38:50|432.09|429.39|432.21|429.51|432.21|429.51|432.09|429.39|13
1737617940000|2025-01-23 07:39:00|432.22|429.52|432.34|429.64|432.34|429.64|432.16|429.46|11
1737617950000|2025-01-23 07:39:10|432.31|429.61|432.34|429.64|432.34|429.64|432.29|429.59|7
1737617960000|2025-01-23 07:39:20|432.35|429.65|432.29|429.59|432.35|429.65|432.27|429.57|5
1737617970000|2025-01-23 07:39:30|432.25|429.55|432.28|429.58|432.35|429.65|432.25|429.55|9
1737617980000|2025-01-23 07:39:40|432.24|429.54|432.23|429.53|432.24|429.54|432.22|429.52|4
1737617990000|2025-01-23 07:39:50|432.22|429.52|432.2|429.5|432.22|429.52|432.2|429.5|3
1737618000000|2025-01-23 07:40:00|432.15|429.45|432.07|429.37|432.15|429.45|432.06|429.36|6
1737618010000|2025-01-23 07:40:10|432.08|429.38|432.05|429.35|432.09|429.39|432.05|429.35|5
1737618020000|2025-01-23 07:40:20|432.06|429.36|432.13|429.43|432.13|429.43|432.06|429.36|3
1737618030000|2025-01-23 07:40:30|432.12|429.42|431.97|429.27|432.12|429.42|431.93|429.23|6
1737618040000|2025-01-23 07:40:40|431.96|429.26|431.92|429.22|431.96|429.26|431.92|429.22|4
1737618050000|2025-01-23 07:40:50|431.91|429.21|431.82|429.12|431.91|429.21|431.79|429.09|8
1737618060000|2025-01-23 07:41:00|431.81|429.11|431.76|429.06|431.81|429.11|431.76|429.06|5
1737618070000|2025-01-23 07:41:10|431.77|429.07|431.77|429.07|431.78|429.08|431.74|429.04|10
1737618080000|2025-01-23 07:41:20|431.73|429.03|431.6|428.9|431.74|429.04|431.55|428.85|13
1737618090000|2025-01-23 07:41:30|431.59|428.89|431.52|428.82|431.59|428.89|431.52|428.82|6
1737618100000|2025-01-23 07:41:40|431.51|428.81|431.47|428.77|431.53|428.83|431.47|428.77|7
1737618110000|2025-01-23 07:41:50|431.48|428.78|431.49|428.79|431.49|428.79|431.48|428.78|4
1737618120000|2025-01-23 07:42:00|431.46|428.76|431.42|428.72|431.46|428.76|431.42|428.72|2
1737618130000|2025-01-23 07:42:10|431.41|428.71|431.34|428.64|431.41|428.71|431.33|428.63|6
1737618140000|2025-01-23 07:42:20|431.33|428.63|431.32|428.62|431.33|428.63|431.32|428.62|2
1737618150000|2025-01-23 07:42:30|431.33|428.63|431.27|428.57|431.33|428.63|431.27|428.57|4
1737618160000|2025-01-23 07:42:40|431.26|428.56|431.23|428.53|431.26|428.56|431.23|428.53|6
1737618180000|2025-01-23 07:43:00|431.24|428.54|431.12|428.42|431.24|428.54|431.12|428.42|6
1737618190000|2025-01-23 07:43:10|431.11|428.41|431.07|428.37|431.11|428.41|431.06|428.36|4
1737618200000|2025-01-23 07:43:20|431.06|428.36|431.18|428.48|431.2|428.5|431.04|428.34|10
1737618210000|2025-01-23 07:43:30|431.13|428.43|431.15|428.45|431.18|428.48|431.11|428.41|10
1737618230000|2025-01-23 07:43:50|431.14|428.44|431.19|428.49|431.19|428.49|431.14|428.44|4
1737618240000|2025-01-23 07:44:00|431.2|428.5|431.21|428.51|431.21|428.51|431.2|428.5|2
1737618250000|2025-01-23 07:44:10|431.17|428.47|431.18|428.48|431.18|428.48|431.13|428.43|7
1737618260000|2025-01-23 07:44:20|431.17|428.47|431.11|428.41|431.17|428.47|431.11|428.41|5
1737618270000|2025-01-23 07:44:30|431.12|428.42|431.13|428.43|431.13|428.43|431.12|428.42|2
1737618280000|2025-01-23 07:44:40|431.18|428.48|431.24|428.54|431.24|428.54|431.18|428.48|6
1737618290000|2025-01-23 07:44:50|431.23|428.53|431.24|428.54|431.24|428.54|431.23|428.53|2
1737618300000|2025-01-23 07:45:00|431.29|428.59|431.55|428.85|431.55|428.85|431.28|428.58|11
1737618310000|2025-01-23 07:45:10|431.62|428.92|431.6|428.9|431.63|428.93|431.59|428.89|4
1737618320000|2025-01-23 07:45:20|431.59|428.89|431.59|428.89|431.6|428.9|431.59|428.89|3
1737618330000|2025-01-23 07:45:30|431.6|428.9|431.58|428.88|431.6|428.9|431.56|428.86|6
1737618340000|2025-01-23 07:45:40|431.59|428.89|431.67|428.97|431.67|428.97|431.59|428.89|6
1737618350000|2025-01-23 07:45:50|431.71|429.01|431.91|429.21|431.92|429.22|431.69|428.99|8
1737618360000|2025-01-23 07:46:00|431.92|429.22|431.96|429.26|431.96|429.26|431.92|429.22|5
1737618370000|2025-01-23 07:46:10|432|429.3|432.03|429.33|432.03|429.33|431.98|429.28|6
1737618380000|2025-01-23 07:46:20|432.04|429.34|431.98|429.28|432.05|429.35|431.97|429.27|7
1737618390000|2025-01-23 07:46:30|431.99|429.29|432|429.3|432|429.3|431.99|429.29|2
1737618400000|2025-01-23 07:46:40|432.01|429.31|432.03|429.33|432.03|429.33|432.01|429.31|3
1737618410000|2025-01-23 07:46:50|432.07|429.37|432.07|429.37|432.07|429.37|432.07|429.37|1
1737618420000|2025-01-23 07:47:00|432.08|429.38|431.99|429.29|432.08|429.38|431.99|429.29|4
1737618430000|2025-01-23 07:47:10|432|429.3|432|429.3|432|429.3|432|429.3|1
1737618440000|2025-01-23 07:47:20|432.01|429.31|432.14|429.44|432.15|429.45|432.01|429.31|8
1737618450000|2025-01-23 07:47:30|432.1|429.4|432.1|429.4|432.1|429.4|432.1|429.4|1
1737618460000|2025-01-23 07:47:40|432.11|429.41|432.11|429.41|432.11|429.41|432.11|429.41|1
1737618470000|2025-01-23 07:47:50|432.07|429.37|432.09|429.39|432.09|429.39|432.07|429.37|3
1737618480000|2025-01-23 07:48:00|432.1|429.4|432.27|429.57|432.27|429.57|432.1|429.4|11
1737618490000|2025-01-23 07:48:10|432.28|429.58|432.31|429.61|432.33|429.63|432.27|429.57|5
1737618520000|2025-01-23 07:48:40|432.3|429.6|432.29|429.59|432.33|429.63|432.29|429.59|7
1737618530000|2025-01-23 07:48:50|432.32|429.62|432.27|429.57|432.32|429.62|432.27|429.57|4
1737618540000|2025-01-23 07:49:00|432.28|429.58|432.3|429.6|432.3|429.6|432.28|429.58|5
1737618550000|2025-01-23 07:49:10|432.29|429.59|432.33|429.63|432.33|429.63|432.29|429.59|5
1737618560000|2025-01-23 07:49:20|432.34|429.64|432.31|429.61|432.34|429.64|432.31|429.61|2
1737618570000|2025-01-23 07:49:30|432.32|429.62|432.27|429.57|432.32|429.62|432.27|429.57|5
1737618580000|2025-01-23 07:49:40|432.26|429.56|432.1|429.4|432.27|429.57|432.1|429.4|13
1737618590000|2025-01-23 07:49:50|432.12|429.42|432.21|429.51|432.22|429.52|432.12|429.42|6
1737618600000|2025-01-23 07:50:00|432.2|429.5|432.1|429.4|432.2|429.5|432.1|429.4|7
1737618610000|2025-01-23 07:50:10|432.06|429.36|432.03|429.33|432.06|429.36|432.03|429.33|4
1737618620000|2025-01-23 07:50:20|432.02|429.32|432.22|429.52|432.23|429.53|432.02|429.32|9
1737618630000|2025-01-23 07:50:30|432.23|429.53|432.27|429.57|432.28|429.58|432.23|429.53|4
1737618650000|2025-01-23 07:50:50|432.26|429.56|432.3|429.6|432.31|429.61|432.22|429.52|7
1737618660000|2025-01-23 07:51:00|432.31|429.61|432.29|429.59|432.31|429.61|432.29|429.59|3
1737618670000|2025-01-23 07:51:10|432.3|429.6|432.45|429.75|432.46|429.76|432.3|429.6|7
1737618680000|2025-01-23 07:51:20|432.44|429.74|432.43|429.73|432.44|429.74|432.42|429.72|4
1737618690000|2025-01-23 07:51:30|432.44|429.74|432.45|429.75|432.45|429.75|432.4|429.7|8
1737618700000|2025-01-23 07:51:40|432.49|429.79|432.49|429.79|432.5|429.8|432.49|429.79|3
1737618710000|2025-01-23 07:51:50|432.48|429.78|432.47|429.77|432.48|429.78|432.47|429.77|4
1737618720000|2025-01-23 07:52:00|432.46|429.76|432.48|429.78|432.48|429.78|432.41|429.71|5
1737618740000|2025-01-23 07:52:20|432.49|429.79|432.52|429.82|432.52|429.82|432.48|429.78|6
1737618750000|2025-01-23 07:52:30|432.53|429.83|432.57|429.87|432.58|429.88|432.53|429.83|6
1737618770000|2025-01-23 07:52:50|432.53|429.83|432.55|429.85|432.55|429.85|432.48|429.78|7
1737618780000|2025-01-23 07:53:00|432.56|429.86|432.56|429.86|432.57|429.87|432.56|429.86|3
1737618790000|2025-01-23 07:53:10|432.54|429.84|432.4|429.7|432.54|429.84|432.4|429.7|7
1737618800000|2025-01-23 07:53:20|432.39|429.69|432.44|429.74|432.44|429.74|432.34|429.64|11
1737618810000|2025-01-23 07:53:30|432.43|429.73|432.39|429.69|432.44|429.74|432.38|429.68|7
1737618820000|2025-01-23 07:53:40|432.38|429.68|432.33|429.63|432.38|429.68|432.33|429.63|5
1737618830000|2025-01-23 07:53:50|432.32|429.62|432.36|429.66|432.38|429.68|432.29|429.59|7
1737618840000|2025-01-23 07:54:00|432.35|429.65|432.34|429.64|432.35|429.65|432.34|429.64|2
1737618850000|2025-01-23 07:54:10|432.33|429.63|432.46|429.76|432.46|429.76|432.33|429.63|4
1737618870000|2025-01-23 07:54:30|432.45|429.75|432.51|429.81|432.52|429.82|432.45|429.75|4
1737618880000|2025-01-23 07:54:40|432.5|429.8|432.49|429.79|432.5|429.8|432.49|429.79|6
1737618890000|2025-01-23 07:54:50|432.45|429.75|432.34|429.64|432.45|429.75|432.33|429.63|8
1737618900000|2025-01-23 07:55:00|432.33|429.63|432.29|429.59|432.34|429.64|432.29|429.59|6
1737618910000|2025-01-23 07:55:10|432.28|429.58|432.43|429.73|432.43|429.73|432.28|429.58|4
1737618920000|2025-01-23 07:55:20|432.42|429.72|432.39|429.69|432.42|429.72|432.39|429.69|4
1737618930000|2025-01-23 07:55:30|432.4|429.7|432.5|429.8|432.5|429.8|432.4|429.7|3
1737618940000|2025-01-23 07:55:40|432.51|429.81|432.51|429.81|432.51|429.81|432.51|429.81|1
1737618950000|2025-01-23 07:55:50|432.52|429.82|432.49|429.79|432.53|429.83|432.48|429.78|5
1737618960000|2025-01-23 07:56:00|432.5|429.8|432.49|429.79|432.54|429.84|432.49|429.79|3
1737618970000|2025-01-23 07:56:10|432.5|429.8|432.44|429.74|432.51|429.81|432.44|429.74|8
1737618980000|2025-01-23 07:56:20|432.41|429.71|432.44|429.74|432.44|429.74|432.26|429.56|16
1737618990000|2025-01-23 07:56:30|432.48|429.78|432.53|429.83|432.53|429.83|432.48|429.78|11
1737619000000|2025-01-23 07:56:40|432.54|429.84|432.58|429.88|432.59|429.89|432.54|429.84|3
1737619010000|2025-01-23 07:56:50|432.57|429.87|432.61|429.91|432.62|429.92|432.56|429.86|7
1737619020000|2025-01-23 07:57:00|432.58|429.88|432.59|429.89|432.6|429.9|432.58|429.88|4
1737619030000|2025-01-23 07:57:10|432.55|429.85|432.47|429.77|432.55|429.85|432.47|429.77|5
1737619040000|2025-01-23 07:57:20|432.46|429.76|432.45|429.75|432.46|429.76|432.45|429.75|2
1737619050000|2025-01-23 07:57:30|432.52|429.82|432.72|430.02|432.73|430.03|432.51|429.81|11
1737619060000|2025-01-23 07:57:40|432.71|430.01|432.71|430.01|432.73|430.03|432.69|429.99|6
1737619070000|2025-01-23 07:57:50|432.7|430|432.61|429.91|432.7|430|432.58|429.88|5
1737619080000|2025-01-23 07:58:00|432.6|429.9|432.6|429.9|432.62|429.92|432.54|429.84|8
1737619090000|2025-01-23 07:58:10|432.61|429.91|432.6|429.9|432.61|429.91|432.59|429.89|4
1737619100000|2025-01-23 07:58:20|432.59|429.89|432.56|429.86|432.59|429.89|432.55|429.85|4
1737619110000|2025-01-23 07:58:30|432.55|429.85|432.55|429.85|432.58|429.88|432.49|429.79|9
1737619120000|2025-01-23 07:58:40|432.54|429.84|432.55|429.85|432.55|429.85|432.51|429.81|9
1737619130000|2025-01-23 07:58:50|432.54|429.84|432.58|429.88|432.61|429.91|432.54|429.84|9
1737619140000|2025-01-23 07:59:00|432.57|429.87|432.49|429.79|432.57|429.87|432.49|429.79|5
1737619150000|2025-01-23 07:59:10|432.48|429.78|432.46|429.76|432.48|429.78|432.4|429.7|10
1737619160000|2025-01-23 07:59:20|432.47|429.77|432.47|429.77|432.47|429.77|432.46|429.76|3
1737619170000|2025-01-23 07:59:30|432.48|429.78|432.54|429.84|432.6|429.9|432.48|429.78|7
1737619180000|2025-01-23 07:59:40|432.53|429.83|432.64|429.94|432.64|429.94|432.47|429.77|9
1737619190000|2025-01-23 07:59:50|432.63|429.93|432.66|429.96|432.68|429.98|432.61|429.91|7
1737619200000|2025-01-23 08:00:00|432.65|429.95|432.36|429.66|432.65|429.95|432.34|429.64|14
1737619210000|2025-01-23 08:00:10|432.34|429.64|432.25|429.55|432.35|429.65|432.24|429.54|13
1737619220000|2025-01-23 08:00:20|432.24|429.54|432.41|429.71|432.41|429.71|432.21|429.51|14
1737619230000|2025-01-23 08:00:30|432.4|429.7|432.58|429.88|432.58|429.88|432.4|429.7|9
1737619240000|2025-01-23 08:00:40|432.55|429.85|432.61|429.91|432.67|429.97|432.51|429.81|13
1737619250000|2025-01-23 08:00:50|432.62|429.92|432.87|430.17|432.87|430.17|432.62|429.92|8
1737619260000|2025-01-23 08:01:00|432.88|430.18|432.88|430.18|432.95|430.25|432.88|430.18|11
1737619270000|2025-01-23 08:01:10|432.89|430.19|433.02|430.32|433.02|430.32|432.89|430.19|9
1737619280000|2025-01-23 08:01:20|433.01|430.31|433.1|430.4|433.1|430.4|433.01|430.31|7
1737619290000|2025-01-23 08:01:30|433.08|430.38|433.41|430.71|433.41|430.71|433.08|430.38|10
1737619300000|2025-01-23 08:01:40|433.42|430.72|433.59|430.89|433.6|430.9|433.42|430.72|10
1737619310000|2025-01-23 08:01:50|433.6|430.9|433.62|430.92|433.62|430.92|433.6|430.9|5
1737619320000|2025-01-23 08:02:00|433.61|430.91|433.76|431.06|433.77|431.07|433.61|430.91|7
1737619330000|2025-01-23 08:02:10|433.77|431.07|433.76|431.06|433.83|431.13|433.76|431.06|9
1737619340000|2025-01-23 08:02:20|433.77|431.07|433.78|431.08|433.82|431.12|433.76|431.06|9
1737619350000|2025-01-23 08:02:30|433.79|431.09|433.81|431.11|433.81|431.11|433.79|431.09|5
1737619360000|2025-01-23 08:02:40|433.82|431.12|433.73|431.03|433.82|431.12|433.73|431.03|2
1737619370000|2025-01-23 08:02:50|433.74|431.04|433.63|430.93|433.74|431.04|433.63|430.93|9
1737619380000|2025-01-23 08:03:00|433.62|430.92|433.49|430.79|433.62|430.92|433.47|430.77|8
1737619390000|2025-01-23 08:03:10|433.48|430.78|433.27|430.57|433.48|430.78|433.24|430.54|13
1737619400000|2025-01-23 08:03:20|433.26|430.56|433.27|430.57|433.27|430.57|433.26|430.56|2
1737619410000|2025-01-23 08:03:30|433.26|430.56|433.26|430.56|433.27|430.57|433.26|430.56|3
1737619420000|2025-01-23 08:03:40|433.25|430.55|433.31|430.61|433.32|430.62|433.25|430.55|6
1737619430000|2025-01-23 08:03:50|433.32|430.62|433.32|430.62|433.32|430.62|433.32|430.62|1
1737619440000|2025-01-23 08:04:00|433.38|430.68|433.3|430.6|433.38|430.68|433.23|430.53|6
1737619450000|2025-01-23 08:04:10|433.31|430.61|433.38|430.68|433.38|430.68|433.31|430.61|13
1737619460000|2025-01-23 08:04:20|433.37|430.67|433.41|430.71|433.41|430.71|433.37|430.67|5
1737619470000|2025-01-23 08:04:30|433.42|430.72|433.53|430.83|433.53|430.83|433.42|430.72|7
1737619480000|2025-01-23 08:04:40|433.52|430.82|433.38|430.68|433.52|430.82|433.38|430.68|7
1737619490000|2025-01-23 08:04:50|433.35|430.65|433.32|430.62|433.35|430.65|433.32|430.62|4
1737619500000|2025-01-23 08:05:00|433.28|430.58|433.17|430.47|433.29|430.59|433.17|430.47|9
1737619510000|2025-01-23 08:05:10|433.16|430.46|433.13|430.43|433.16|430.46|433.13|430.43|4
1737619520000|2025-01-23 08:05:20|433.03|430.33|433.04|430.34|433.07|430.37|433.02|430.32|6
1737619530000|2025-01-23 08:05:30|433.02|430.32|433.24|430.54|433.24|430.54|433.02|430.32|7
1737619540000|2025-01-23 08:05:40|433.23|430.53|433.18|430.48|433.23|430.53|433.18|430.48|6
1737619550000|2025-01-23 08:05:50|433.17|430.47|433.15|430.45|433.17|430.47|433.15|430.45|3
1737619560000|2025-01-23 08:06:00|433.2|430.5|433.21|430.51|433.21|430.51|433.19|430.49|4
1737619570000|2025-01-23 08:06:10|433.32|430.62|433.35|430.65|433.37|430.67|433.32|430.62|5
1737619580000|2025-01-23 08:06:20|433.36|430.66|433.44|430.74|433.44|430.74|433.36|430.66|4
1737619590000|2025-01-23 08:06:30|433.45|430.75|433.39|430.69|433.46|430.76|433.39|430.69|4
1737619600000|2025-01-23 08:06:40|433.38|430.68|433.38|430.68|433.39|430.69|433.38|430.68|3
1737619610000|2025-01-23 08:06:50|433.37|430.67|433.46|430.76|433.46|430.76|433.36|430.66|5
1737619620000|2025-01-23 08:07:00|433.48|430.78|433.53|430.83|433.53|430.83|433.48|430.78|6
1737619630000|2025-01-23 08:07:10|433.54|430.84|433.45|430.75|433.54|430.84|433.45|430.75|5
1737619640000|2025-01-23 08:07:20|433.46|430.76|433.45|430.75|433.47|430.77|433.45|430.75|3
1737619650000|2025-01-23 08:07:30|433.46|430.76|433.28|430.58|433.46|430.76|433.28|430.58|5
1737619660000|2025-01-23 08:07:40|433.36|430.66|433.28|430.58|433.36|430.66|433.28|430.58|9
1737619670000|2025-01-23 08:07:50|433.29|430.59|433.12|430.42|433.29|430.59|433.08|430.38|12
1737619680000|2025-01-23 08:08:00|433.11|430.41|433.06|430.36|433.12|430.42|433.05|430.35|6
1737619690000|2025-01-23 08:08:10|433.08|430.38|433.06|430.36|433.08|430.38|433.06|430.36|3
1737619700000|2025-01-23 08:08:20|433.01|430.31|433.03|430.33|433.04|430.34|433.01|430.31|6
1737619710000|2025-01-23 08:08:30|433.02|430.32|432.98|430.28|433.02|430.32|432.98|430.28|4
1737619720000|2025-01-23 08:08:40|432.97|430.27|432.97|430.27|432.97|430.27|432.97|430.27|1
1737619730000|2025-01-23 08:08:50|432.98|430.28|433.07|430.37|433.07|430.37|432.98|430.28|8
1737619740000|2025-01-23 08:09:00|433.06|430.36|433.14|430.44|433.15|430.45|433.05|430.35|10
1737619750000|2025-01-23 08:09:10|433.13|430.43|433.08|430.38|433.13|430.43|433.07|430.37|6
1737619760000|2025-01-23 08:09:20|433.07|430.37|432.96|430.26|433.07|430.37|432.96|430.26|7
1737619770000|2025-01-23 08:09:30|432.95|430.25|432.93|430.23|432.95|430.25|432.92|430.22|5
1737619780000|2025-01-23 08:09:40|432.92|430.22|432.87|430.17|432.92|430.22|432.87|430.17|4
1737619790000|2025-01-23 08:09:50|432.96|430.26|433.01|430.31|433.01|430.31|432.95|430.25|4
1737619800000|2025-01-23 08:10:00|433.03|430.33|433.05|430.35|433.07|430.37|433.03|430.33|7
1737619810000|2025-01-23 08:10:10|433.06|430.36|433.01|430.31|433.06|430.36|433.01|430.31|5
1737619820000|2025-01-23 08:10:20|432.96|430.26|432.83|430.13|432.96|430.26|432.83|430.13|10
1737619830000|2025-01-23 08:10:30|432.77|430.07|432.72|430.02|432.81|430.11|432.65|429.95|9
1737619840000|2025-01-23 08:10:40|432.71|430.01|432.79|430.09|432.79|430.09|432.7|430|7
1737619850000|2025-01-23 08:10:50|432.78|430.08|432.8|430.1|432.8|430.1|432.78|430.08|3
1737619860000|2025-01-23 08:11:00|432.79|430.09|432.89|430.19|432.89|430.19|432.79|430.09|8
1737619870000|2025-01-23 08:11:10|432.9|430.2|432.81|430.11|432.9|430.2|432.81|430.11|8
1737619880000|2025-01-23 08:11:20|432.8|430.1|432.72|430.02|432.8|430.1|432.72|430.02|4
1737619890000|2025-01-23 08:11:30|432.64|429.94|432.61|429.91|432.69|429.99|432.61|429.91|7
1737619900000|2025-01-23 08:11:40|432.6|429.9|432.54|429.84|432.6|429.9|432.54|429.84|7
1737619910000|2025-01-23 08:11:50|432.53|429.83|432.64|429.94|432.67|429.97|432.53|429.83|6
1737619920000|2025-01-23 08:12:00|432.63|429.93|432.63|429.93|432.63|429.93|432.62|429.92|5
1737619930000|2025-01-23 08:12:10|432.62|429.92|432.58|429.88|432.62|429.92|432.57|429.87|7
1737619940000|2025-01-23 08:12:20|432.64|429.94|432.6|429.9|432.64|429.94|432.6|429.9|5
1737619950000|2025-01-23 08:12:30|432.59|429.89|432.78|430.08|432.78|430.08|432.58|429.88|11
1737619960000|2025-01-23 08:12:40|432.8|430.1|432.94|430.24|432.97|430.27|432.8|430.1|11
1737619970000|2025-01-23 08:12:50|432.93|430.23|432.92|430.22|432.93|430.23|432.92|430.22|2
1737619980000|2025-01-23 08:13:00|432.97|430.27|432.96|430.26|432.97|430.27|432.95|430.25|6
1737619990000|2025-01-23 08:13:10|432.99|430.29|433.13|430.43|433.15|430.45|432.98|430.28|7
1737620000000|2025-01-23 08:13:20|433.12|430.42|433.06|430.36|433.12|430.42|433.05|430.35|7
1737620010000|2025-01-23 08:13:30|433.05|430.35|432.99|430.29|433.05|430.35|432.99|430.29|4
1737620020000|2025-01-23 08:13:40|432.98|430.28|432.95|430.25|432.98|430.28|432.95|430.25|4
1737620030000|2025-01-23 08:13:50|432.94|430.24|432.91|430.21|432.94|430.24|432.91|430.21|4
1737620040000|2025-01-23 08:14:00|433|430.3|432.9|430.2|433|430.3|432.9|430.2|6
1737620050000|2025-01-23 08:14:10|432.89|430.19|432.79|430.09|432.9|430.2|432.79|430.09|8
1737620060000|2025-01-23 08:14:20|432.78|430.08|432.75|430.05|432.78|430.08|432.75|430.05|4
1737620070000|2025-01-23 08:14:30|432.74|430.04|432.76|430.06|432.76|430.06|432.73|430.03|3
1737620080000|2025-01-23 08:14:40|432.75|430.05|432.77|430.07|432.77|430.07|432.75|430.05|3
1737620100000|2025-01-23 08:15:00|432.89|430.19|433.14|430.44|433.15|430.45|432.89|430.19|11
1737620110000|2025-01-23 08:15:10|433.15|430.45|433.11|430.41|433.16|430.46|433.1|430.4|6
1737620120000|2025-01-23 08:15:20|433.09|430.39|432.99|430.29|433.09|430.39|432.99|430.29|8
1737620130000|2025-01-23 08:15:30|432.98|430.28|432.99|430.29|432.99|430.29|432.94|430.24|5
1737620140000|2025-01-23 08:15:40|433|430.3|433.16|430.46|433.16|430.46|433|430.3|9
1737620150000|2025-01-23 08:15:50|433.17|430.47|433.25|430.55|433.25|430.55|433.17|430.47|7
1737620160000|2025-01-23 08:16:00|433.29|430.59|433.41|430.71|433.41|430.71|433.29|430.59|9
1737620170000|2025-01-23 08:16:10|433.42|430.72|433.39|430.69|433.44|430.74|433.38|430.68|7
1737620180000|2025-01-23 08:16:20|433.38|430.68|433.4|430.7|433.4|430.7|433.37|430.67|7
1737620190000|2025-01-23 08:16:30|433.41|430.71|433.41|430.71|433.41|430.71|433.41|430.71|1
1737620200000|2025-01-23 08:16:40|433.43|430.73|433.41|430.71|433.43|430.73|433.41|430.71|3
1737620210000|2025-01-23 08:16:50|433.4|430.7|433.42|430.72|433.42|430.72|433.4|430.7|3
1737620220000|2025-01-23 08:17:00|433.43|430.73|433.26|430.56|433.46|430.76|433.26|430.56|14
1737620230000|2025-01-23 08:17:10|433.25|430.55|433.25|430.55|433.25|430.55|433.23|430.53|4
1737620240000|2025-01-23 08:17:20|433.24|430.54|433.36|430.66|433.36|430.66|433.24|430.54|9
1737620250000|2025-01-23 08:17:30|433.37|430.67|433.38|430.68|433.38|430.68|433.36|430.66|4
1737620260000|2025-01-23 08:17:40|433.39|430.69|433.44|430.74|433.44|430.74|433.39|430.69|6
1737620270000|2025-01-23 08:17:50|433.41|430.71|433.41|430.71|433.41|430.71|433.4|430.7|3
1737620280000|2025-01-23 08:18:00|433.42|430.72|433.43|430.73|433.46|430.76|433.42|430.72|5
1737620290000|2025-01-23 08:18:10|433.42|430.72|433.42|430.72|433.42|430.72|433.42|430.72|1
1737620300000|2025-01-23 08:18:20|433.41|430.71|433.4|430.7|433.41|430.71|433.4|430.7|2
1737620310000|2025-01-23 08:18:30|433.39|430.69|433.33|430.63|433.39|430.69|433.33|430.63|4
1737620320000|2025-01-23 08:18:40|433.29|430.59|433.24|430.54|433.3|430.6|433.24|430.54|5
1737620330000|2025-01-23 08:18:50|433.22|430.52|433.2|430.5|433.23|430.53|433.2|430.5|5
1737620340000|2025-01-23 08:19:00|433.21|430.51|433.18|430.48|433.21|430.51|433.18|430.48|5
1737620350000|2025-01-23 08:19:10|433.19|430.49|433.07|430.37|433.19|430.49|433.07|430.37|6
1737620360000|2025-01-23 08:19:20|433.06|430.36|433.03|430.33|433.06|430.36|433.03|430.33|4
1737620370000|2025-01-23 08:19:30|433.01|430.31|432.92|430.22|433.01|430.31|432.92|430.22|5
1737620380000|2025-01-23 08:19:40|432.91|430.21|432.71|430.01|432.91|430.21|432.7|430|8
1737620390000|2025-01-23 08:19:50|432.7|430|432.69|429.99|432.7|430|432.66|429.96|10
1737620400000|2025-01-23 08:20:00|432.68|429.98|432.63|429.93|432.69|429.99|432.63|429.93|4
1737620410000|2025-01-23 08:20:10|432.6|429.9|432.56|429.86|432.6|429.9|432.56|429.86|5
1737620420000|2025-01-23 08:20:20|432.55|429.85|432.54|429.84|432.55|429.85|432.54|429.84|2
1737620430000|2025-01-23 08:20:30|432.53|429.83|432.65|429.95|432.65|429.95|432.53|429.83|8
1737620440000|2025-01-23 08:20:40|432.66|429.96|432.77|430.07|432.77|430.07|432.66|429.96|7
1737620450000|2025-01-23 08:20:50|432.78|430.08|432.84|430.14|432.85|430.15|432.78|430.08|5
1737620460000|2025-01-23 08:21:00|432.78|430.08|432.74|430.04|432.8|430.1|432.74|430.04|5
1737620470000|2025-01-23 08:21:10|432.7|430|432.55|429.85|432.7|430|432.55|429.85|8
1737620480000|2025-01-23 08:21:20|432.54|429.84|432.51|429.81|432.54|429.84|432.51|429.81|7
1737620490000|2025-01-23 08:21:30|432.45|429.75|432.21|429.51|432.45|429.75|432.21|429.51|16
1737620500000|2025-01-23 08:21:40|432.2|429.5|432.15|429.45|432.2|429.5|432.15|429.45|8
1737620510000|2025-01-23 08:21:50|432.12|429.42|432.12|429.42|432.12|429.42|432.08|429.38|6
1737620520000|2025-01-23 08:22:00|432.13|429.43|431.96|429.26|432.13|429.43|431.96|429.26|10
1737620530000|2025-01-23 08:22:10|431.95|429.25|431.88|429.18|431.95|429.25|431.88|429.18|9
1737620540000|2025-01-23 08:22:20|431.87|429.17|431.88|429.18|431.95|429.25|431.87|429.17|6
1737620550000|2025-01-23 08:22:30|431.87|429.17|431.78|429.08|431.87|429.17|431.76|429.06|7
1737620560000|2025-01-23 08:22:40|431.81|429.11|431.83|429.13|431.83|429.13|431.81|429.11|5
1737620570000|2025-01-23 08:22:50|431.82|429.12|431.89|429.19|431.89|429.19|431.81|429.11|7
1737620580000|2025-01-23 08:23:00|431.9|429.2|432.02|429.32|432.02|429.32|431.9|429.2|8
1737620590000|2025-01-23 08:23:10|431.98|429.28|431.93|429.23|431.99|429.29|431.92|429.22|6
1737620600000|2025-01-23 08:23:20|431.89|429.19|431.89|429.19|431.9|429.2|431.89|429.19|3
1737620610000|2025-01-23 08:23:30|431.82|429.12|431.83|429.13|431.84|429.14|431.82|429.12|6
1737620620000|2025-01-23 08:23:40|431.81|429.11|431.8|429.1|431.82|429.12|431.8|429.1|4
1737620630000|2025-01-23 08:23:50|431.79|429.09|431.82|429.12|431.82|429.12|431.79|429.09|3
1737620640000|2025-01-23 08:24:00|431.85|429.15|431.8|429.1|431.9|429.2|431.8|429.1|7
1737620650000|2025-01-23 08:24:10|431.79|429.09|431.79|429.09|431.8|429.1|431.79|429.09|3
1737620660000|2025-01-23 08:24:20|431.78|429.08|431.75|429.05|431.78|429.08|431.74|429.04|5
1737620670000|2025-01-23 08:24:30|431.71|429.01|431.96|429.26|431.96|429.26|431.71|429.01|11
1737620680000|2025-01-23 08:24:40|431.98|429.28|432.21|429.51|432.22|429.52|431.98|429.28|11
1737620690000|2025-01-23 08:24:50|432.22|429.52|432.21|429.51|432.22|429.52|432.21|429.51|2
1737620700000|2025-01-23 08:25:00|432.22|429.52|432.11|429.41|432.22|429.52|432.11|429.41|7
1737620710000|2025-01-23 08:25:10|432.12|429.42|432.04|429.34|432.13|429.43|432.04|429.34|5
1737620720000|2025-01-23 08:25:20|432.03|429.33|432.02|429.32|432.03|429.33|432.02|429.32|2
1737620730000|2025-01-23 08:25:30|431.99|429.29|432|429.3|432|429.3|431.99|429.29|2
1737620740000|2025-01-23 08:25:40|432.01|429.31|432.01|429.31|432.01|429.31|432|429.3|3
1737620750000|2025-01-23 08:25:50|432|429.3|432.1|429.4|432.1|429.4|432|429.3|6
1737620760000|2025-01-23 08:26:00|432.11|429.41|432.11|429.41|432.11|429.41|432.1|429.4|3
1737620770000|2025-01-23 08:26:10|432.09|429.39|432.02|429.32|432.1|429.4|432.01|429.31|7
1737620780000|2025-01-23 08:26:20|432.03|429.33|432.04|429.34|432.05|429.35|432.03|429.33|4
1737620790000|2025-01-23 08:26:30|432.01|429.31|431.97|429.27|432.01|429.31|431.97|429.27|4
1737620800000|2025-01-23 08:26:40|431.98|429.28|431.99|429.29|431.99|429.29|431.98|429.28|2
1737620810000|2025-01-23 08:26:50|432|429.3|432.01|429.31|432.01|429.31|432|429.3|2
1737620820000|2025-01-23 08:27:00|431.98|429.28|431.91|429.21|431.98|429.28|431.91|429.21|7
1737620830000|2025-01-23 08:27:10|431.92|429.22|431.89|429.19|431.92|429.22|431.87|429.17|4
1737620840000|2025-01-23 08:27:20|431.88|429.18|431.88|429.18|431.89|429.19|431.86|429.16|9
1737620850000|2025-01-23 08:27:30|431.89|429.19|431.9|429.2|431.9|429.2|431.89|429.19|2
1737620860000|2025-01-23 08:27:40|431.88|429.18|431.87|429.17|431.89|429.19|431.87|429.17|3
1737620870000|2025-01-23 08:27:50|431.88|429.18|431.87|429.17|431.88|429.18|431.87|429.17|2
1737620880000|2025-01-23 08:28:00|431.88|429.18|431.88|429.18|431.88|429.18|431.88|429.18|1
1737620900000|2025-01-23 08:28:20|431.87|429.17|431.84|429.14|431.87|429.17|431.84|429.14|2
1737620910000|2025-01-23 08:28:30|431.8|429.1|431.72|429.02|431.8|429.1|431.72|429.02|6
1737620920000|2025-01-23 08:28:40|431.71|429.01|431.68|428.98|431.71|429.01|431.67|428.97|9
1737620930000|2025-01-23 08:28:50|431.69|428.99|431.69|428.99|431.7|429|431.69|428.99|3
1737620940000|2025-01-23 08:29:00|431.65|428.95|431.7|429|431.7|429|431.65|428.95|6
1737620950000|2025-01-23 08:29:10|431.71|429.01|431.7|429|431.72|429.02|431.7|429|3
1737620960000|2025-01-23 08:29:20|431.71|429.01|431.71|429.01|431.71|429.01|431.71|429.01|1
1737620970000|2025-01-23 08:29:30|431.7|429|431.86|429.16|431.86|429.16|431.7|429|5
1737620980000|2025-01-23 08:29:40|431.87|429.17|431.89|429.19|431.89|429.19|431.87|429.17|3
1737620990000|2025-01-23 08:29:50|431.88|429.18|431.88|429.18|431.88|429.18|431.88|429.18|1
1737621000000|2025-01-23 08:30:00|431.89|429.19|431.95|429.25|432|429.3|431.89|429.19|7
1737621010000|2025-01-23 08:30:10|431.92|429.22|431.93|429.23|431.93|429.23|431.9|429.2|6
1737621020000|2025-01-23 08:30:20|431.94|429.24|431.99|429.29|431.99|429.29|431.94|429.24|4
1737621030000|2025-01-23 08:30:30|432|429.3|432.09|429.39|432.09|429.39|432|429.3|4
1737621040000|2025-01-23 08:30:40|432.16|429.46|432.47|429.77|432.48|429.78|432.16|429.46|16
1737621050000|2025-01-23 08:30:50|432.48|429.78|432.52|429.82|432.52|429.82|432.48|429.78|4
1737621060000|2025-01-23 08:31:00|432.54|429.84|432.55|429.85|432.55|429.85|432.54|429.84|2
1737621070000|2025-01-23 08:31:10|432.53|429.83|432.45|429.75|432.53|429.83|432.45|429.75|3
1737621080000|2025-01-23 08:31:20|432.46|429.76|432.46|429.76|432.49|429.79|432.45|429.75|6
1737621090000|2025-01-23 08:31:30|432.42|429.72|432.35|429.65|432.43|429.73|432.34|429.64|7
1737621100000|2025-01-23 08:31:40|432.3|429.6|432.25|429.55|432.31|429.61|432.25|429.55|8
1737621110000|2025-01-23 08:31:50|432.23|429.53|432.16|429.46|432.23|429.53|432.16|429.46|5
1737621120000|2025-01-23 08:32:00|432.17|429.47|432.16|429.46|432.17|429.47|432.16|429.46|4
1737621130000|2025-01-23 08:32:10|432.12|429.42|432.19|429.49|432.19|429.49|432.12|429.42|5
1737621140000|2025-01-23 08:32:20|432.2|429.5|432.19|429.49|432.21|429.51|432.19|429.49|4
1737621150000|2025-01-23 08:32:30|432.18|429.48|432.17|429.47|432.18|429.48|432.17|429.47|2
1737621160000|2025-01-23 08:32:40|432.16|429.46|432.04|429.34|432.16|429.46|432.04|429.34|4
1737621170000|2025-01-23 08:32:50|432.05|429.35|432.05|429.35|432.05|429.35|432.05|429.35|1
1737621180000|2025-01-23 08:33:00|432.02|429.32|431.87|429.17|432.02|429.32|431.87|429.17|11
1737621190000|2025-01-23 08:33:10|431.88|429.18|431.61|428.91|431.88|429.18|431.61|428.91|14
1737621200000|2025-01-23 08:33:20|431.59|428.89|431.36|428.66|431.6|428.9|431.36|428.66|19
1737621210000|2025-01-23 08:33:30|431.37|428.67|431.38|428.68|431.38|428.68|431.35|428.65|7
1737621220000|2025-01-23 08:33:40|431.43|428.73|431.44|428.74|431.44|428.74|431.43|428.73|4
1737621230000|2025-01-23 08:33:50|431.45|428.75|431.47|428.77|431.47|428.77|431.45|428.75|3
1737621240000|2025-01-23 08:34:00|431.43|428.73|431.43|428.73|431.45|428.75|431.43|428.73|9
1737621250000|2025-01-23 08:34:10|431.42|428.72|431.33|428.63|431.42|428.72|431.33|428.63|4
1737621260000|2025-01-23 08:34:20|431.29|428.59|431.29|428.59|431.3|428.6|431.29|428.59|7
1737621270000|2025-01-23 08:34:30|431.28|428.58|431.41|428.71|431.42|428.72|431.28|428.58|7
1737621280000|2025-01-23 08:34:40|431.28|428.58|431.28|428.58|431.29|428.59|431.28|428.58|3
1737621290000|2025-01-23 08:34:50|431.27|428.57|431.26|428.56|431.27|428.57|431.25|428.55|4
1737621300000|2025-01-23 08:35:00|431.27|428.57|431.21|428.51|431.35|428.65|431.2|428.5|11
1737621310000|2025-01-23 08:35:10|431.22|428.52|431.25|428.55|431.26|428.56|431.22|428.52|3
1737621320000|2025-01-23 08:35:20|431.26|428.56|431.34|428.64|431.34|428.64|431.26|428.56|3
1737621330000|2025-01-23 08:35:30|431.29|428.59|431.18|428.48|431.31|428.61|431.17|428.47|7
1737621340000|2025-01-23 08:35:40|431.17|428.47|431.17|428.47|431.17|428.47|431.17|428.47|1
1737621350000|2025-01-23 08:35:50|431.18|428.48|431.25|428.55|431.26|428.56|431.18|428.48|5
1737621360000|2025-01-23 08:36:00|431.26|428.56|431.23|428.53|431.3|428.6|431.23|428.53|6
1737621370000|2025-01-23 08:36:10|431.24|428.54|431.22|428.52|431.29|428.59|431.22|428.52|10
1737621380000|2025-01-23 08:36:20|431.21|428.51|431.16|428.46|431.21|428.51|431.16|428.46|5
1737621390000|2025-01-23 08:36:30|431.11|428.41|431.13|428.43|431.17|428.47|431.1|428.4|7
1737621400000|2025-01-23 08:36:40|431.12|428.42|431.2|428.5|431.2|428.5|431.1|428.4|6
1737621410000|2025-01-23 08:36:50|431.19|428.49|431.15|428.45|431.19|428.49|431.15|428.45|5
1737621420000|2025-01-23 08:37:00|431.14|428.44|431.05|428.35|431.14|428.44|431.05|428.35|8
1737621430000|2025-01-23 08:37:10|431.01|428.31|430.96|428.26|431.01|428.31|430.96|428.26|5
1737621440000|2025-01-23 08:37:20|430.95|428.25|430.95|428.25|430.97|428.27|430.95|428.25|5
1737621450000|2025-01-23 08:37:30|430.94|428.24|430.78|428.08|430.94|428.24|430.77|428.07|7
1737621460000|2025-01-23 08:37:40|430.77|428.07|430.84|428.14|430.86|428.16|430.77|428.07|11
1737621480000|2025-01-23 08:38:00|430.85|428.15|430.92|428.22|430.92|428.22|430.85|428.15|5
1737621490000|2025-01-23 08:38:10|430.93|428.23|431.02|428.32|431.04|428.34|430.93|428.23|18
1737621500000|2025-01-23 08:38:20|431.12|428.42|431.08|428.38|431.13|428.43|431.04|428.34|7
1737621510000|2025-01-23 08:38:30|431.11|428.41|431.14|428.44|431.15|428.45|431.11|428.41|6
1737621520000|2025-01-23 08:38:40|431.11|428.41|431.12|428.42|431.14|428.44|431.09|428.39|6
1737621530000|2025-01-23 08:38:50|431.11|428.41|431.09|428.39|431.11|428.41|431.09|428.39|3
1737621540000|2025-01-23 08:39:00|431.08|428.38|431.21|428.51|431.21|428.51|431.08|428.38|5
1737621550000|2025-01-23 08:39:10|431.2|428.5|431.08|428.38|431.2|428.5|431.08|428.38|8
1737621560000|2025-01-23 08:39:20|431.09|428.39|431.46|428.76|431.49|428.79|431.08|428.38|15
1737621570000|2025-01-23 08:39:30|431.45|428.75|431.41|428.71|431.46|428.76|431.41|428.71|4
1737621580000|2025-01-23 08:39:40|431.4|428.7|431.42|428.72|431.43|428.73|431.4|428.7|7
1737621590000|2025-01-23 08:39:50|431.38|428.68|431.43|428.73|431.43|428.73|431.35|428.65|11
1737621600000|2025-01-23 08:40:00|431.44|428.74|431.34|428.64|431.44|428.74|431.34|428.64|4
1737621610000|2025-01-23 08:40:10|431.33|428.63|431.26|428.56|431.34|428.64|431.26|428.56|7
1737621620000|2025-01-23 08:40:20|431.25|428.55|431.61|428.91|431.61|428.91|431.25|428.55|13
1737621630000|2025-01-23 08:40:30|431.62|428.92|431.71|429.01|431.71|429.01|431.62|428.92|6
1737621640000|2025-01-23 08:40:40|431.7|429|431.67|428.97|431.7|429|431.67|428.97|4
1737621650000|2025-01-23 08:40:50|431.62|428.92|431.57|428.87|431.63|428.93|431.57|428.87|6
1737621660000|2025-01-23 08:41:00|431.53|428.83|431.41|428.71|431.53|428.83|431.41|428.71|8
1737621670000|2025-01-23 08:41:10|431.37|428.67|431.32|428.62|431.37|428.67|431.32|428.62|3
1737621680000|2025-01-23 08:41:20|431.31|428.61|431.27|428.57|431.33|428.63|431.27|428.57|9
1737621690000|2025-01-23 08:41:30|431.26|428.56|431.2|428.5|431.26|428.56|431.2|428.5|4
1737621700000|2025-01-23 08:41:40|431.19|428.49|431.1|428.4|431.19|428.49|431.1|428.4|8
1737621710000|2025-01-23 08:41:50|431.09|428.39|430.97|428.27|431.09|428.39|430.97|428.27|8
1737621720000|2025-01-23 08:42:00|430.98|428.28|430.76|428.06|430.98|428.28|430.76|428.06|13
1737621730000|2025-01-23 08:42:10|430.77|428.07|430.71|428.01|430.77|428.07|430.71|428.01|3
1737621740000|2025-01-23 08:42:20|430.7|428|430.69|427.99|430.71|428.01|430.69|427.99|4
1737621750000|2025-01-23 08:42:30|430.68|427.98|430.68|427.98|430.73|428.03|430.67|427.97|8
1737621760000|2025-01-23 08:42:40|430.69|427.99|430.68|427.98|430.69|427.99|430.68|427.98|2
1737621770000|2025-01-23 08:42:50|430.64|427.94|430.66|427.96|430.66|427.96|430.64|427.94|3
1737621780000|2025-01-23 08:43:00|430.67|427.97|430.7|428|430.7|428|430.67|427.97|6
1737621790000|2025-01-23 08:43:10|430.71|428.01|430.77|428.07|430.77|428.07|430.71|428.01|6
1737621800000|2025-01-23 08:43:20|430.76|428.06|430.78|428.08|430.78|428.08|430.76|428.06|2
1737621810000|2025-01-23 08:43:30|430.81|428.11|430.8|428.1|430.81|428.11|430.8|428.1|2
1737621820000|2025-01-23 08:43:40|430.81|428.11|430.99|428.29|430.99|428.29|430.81|428.11|11
1737621830000|2025-01-23 08:43:50|430.98|428.28|431.02|428.32|431.02|428.32|430.98|428.28|6
1737621840000|2025-01-23 08:44:00|430.98|428.28|430.95|428.25|431.04|428.34|430.95|428.25|11
1737621850000|2025-01-23 08:44:10|430.94|428.24|430.86|428.16|430.98|428.28|430.85|428.15|13
1737621860000|2025-01-23 08:44:20|430.82|428.12|430.78|428.08|430.83|428.13|430.78|428.08|4
1737621870000|2025-01-23 08:44:30|430.77|428.07|430.68|427.98|430.77|428.07|430.68|427.98|11
1737621880000|2025-01-23 08:44:40|430.67|427.97|430.66|427.96|430.67|427.97|430.65|427.95|6
1737621890000|2025-01-23 08:44:50|430.67|427.97|430.94|428.24|430.94|428.24|430.67|427.97|10
1737621900000|2025-01-23 08:45:00|430.97|428.27|430.91|428.21|431.01|428.31|430.9|428.2|9
1737621910000|2025-01-23 08:45:10|430.92|428.22|431.15|428.45|431.15|428.45|430.92|428.22|10
1737621920000|2025-01-23 08:45:20|431.16|428.46|431.21|428.51|431.21|428.51|431.16|428.46|3
1737621930000|2025-01-23 08:45:30|431.17|428.47|431.05|428.35|431.17|428.47|431.05|428.35|5
1737621940000|2025-01-23 08:45:40|431.06|428.36|431.11|428.41|431.12|428.42|431.05|428.35|5
1737621950000|2025-01-23 08:45:50|431.12|428.42|431.19|428.49|431.2|428.5|431.12|428.42|7
1737621960000|2025-01-23 08:46:00|431.23|428.53|431.19|428.49|431.37|428.67|431.19|428.49|8
1737621970000|2025-01-23 08:46:10|431.2|428.5|431.03|428.33|431.2|428.5|431.03|428.33|11
1737621980000|2025-01-23 08:46:20|431.02|428.32|430.81|428.11|431.02|428.32|430.8|428.1|12
1737621990000|2025-01-23 08:46:30|430.8|428.1|430.76|428.06|430.8|428.1|430.75|428.05|7
1737622000000|2025-01-23 08:46:40|430.73|428.03|430.69|427.99|430.73|428.03|430.69|427.99|3
1737622010000|2025-01-23 08:46:50|430.68|427.98|430.48|427.78|430.69|427.99|430.45|427.75|12
1737622020000|2025-01-23 08:47:00|430.51|427.81|430.71|428.01|430.73|428.03|430.51|427.81|5
1737622030000|2025-01-23 08:47:10|430.78|428.08|430.78|428.08|430.78|428.08|430.78|428.08|1
1737622040000|2025-01-23 08:47:20|430.74|428.04|430.69|427.99|430.74|428.04|430.69|427.99|4
1737622050000|2025-01-23 08:47:30|430.68|427.98|430.69|427.99|430.69|427.99|430.67|427.97|4
1737622060000|2025-01-23 08:47:40|430.64|427.94|430.56|427.86|430.65|427.95|430.56|427.86|9
1737622070000|2025-01-23 08:47:50|430.55|427.85|430.52|427.82|430.55|427.85|430.51|427.81|3
1737622080000|2025-01-23 08:48:00|430.51|427.81|430.4|427.7|430.52|427.82|430.4|427.7|5
1737622090000|2025-01-23 08:48:10|430.31|427.61|430.18|427.48|430.33|427.63|430.18|427.48|12
1737622100000|2025-01-23 08:48:20|430.17|427.47|430.18|427.48|430.2|427.5|430.16|427.46|7
1737622110000|2025-01-23 08:48:30|430.14|427.44|430.01|427.31|430.14|427.44|430.01|427.31|10
1737622120000|2025-01-23 08:48:40|430|427.3|429.89|427.19|430|427.3|429.88|427.18|6
1737622130000|2025-01-23 08:48:50|429.91|427.21|429.87|427.17|429.91|427.21|429.87|427.17|4
1737622140000|2025-01-23 08:49:00|429.88|427.18|429.93|427.23|429.93|427.23|429.87|427.17|9
1737622150000|2025-01-23 08:49:10|429.91|427.21|429.9|427.2|429.91|427.21|429.82|427.12|12
1737622160000|2025-01-23 08:49:20|430.04|427.34|430.03|427.33|430.04|427.34|430.03|427.33|2
1737622170000|2025-01-23 08:49:30|430.04|427.34|430.37|427.67|430.37|427.67|430.04|427.34|8
1737622180000|2025-01-23 08:49:40|430.38|427.68|430.38|427.68|430.4|427.7|430.38|427.68|5
1737622190000|2025-01-23 08:49:50|430.37|427.67|430.31|427.61|430.37|427.67|430.3|427.6|8
1737622200000|2025-01-23 08:50:00|430.27|427.57|430.22|427.52|430.27|427.57|430.2|427.5|6
1737622210000|2025-01-23 08:50:10|430.23|427.53|430.26|427.56|430.28|427.58|430.23|427.53|7
1737622220000|2025-01-23 08:50:20|430.25|427.55|430.21|427.51|430.25|427.55|430.19|427.49|8
1737622230000|2025-01-23 08:50:30|430.2|427.5|430.28|427.58|430.29|427.59|430.16|427.46|9
1737622240000|2025-01-23 08:50:40|430.29|427.59|430.28|427.58|430.37|427.67|430.28|427.58|7
1737622250000|2025-01-23 08:50:50|430.29|427.59|430.28|427.58|430.32|427.62|430.28|427.58|5
1737622260000|2025-01-23 08:51:00|430.29|427.59|430.24|427.54|430.31|427.61|430.24|427.54|6
1737622270000|2025-01-23 08:51:10|430.25|427.55|430.22|427.52|430.25|427.55|430.21|427.51|3
1737622280000|2025-01-23 08:51:20|430.23|427.53|430.44|427.74|430.44|427.74|430.23|427.53|6
1737622290000|2025-01-23 08:51:30|430.4|427.7|430.35|427.65|430.41|427.71|430.35|427.65|6
1737622300000|2025-01-23 08:51:40|430.34|427.64|430.26|427.56|430.34|427.64|430.25|427.55|8
1737622310000|2025-01-23 08:51:50|430.25|427.55|430.22|427.52|430.25|427.55|430.22|427.52|4
1737622320000|2025-01-23 08:52:00|430.23|427.53|430.12|427.42|430.23|427.53|430.1|427.4|11
1737622330000|2025-01-23 08:52:10|430.11|427.41|430.16|427.46|430.16|427.46|430.11|427.41|7
1737622340000|2025-01-23 08:52:20|430.08|427.38|430.05|427.35|430.09|427.39|430.05|427.35|6
1737622350000|2025-01-23 08:52:30|430.04|427.34|429.85|427.15|430.04|427.34|429.85|427.15|3
1737622360000|2025-01-23 08:52:40|429.84|427.14|429.73|427.03|429.84|427.14|429.72|427.02|9
1737622370000|2025-01-23 08:52:50|429.74|427.04|429.79|427.09|429.8|427.1|429.74|427.04|9
1737622380000|2025-01-23 08:53:00|429.82|427.12|429.74|427.04|429.83|427.13|429.73|427.03|8
1737622390000|2025-01-23 08:53:10|429.73|427.03|429.69|426.99|429.74|427.04|429.69|426.99|5
1737622400000|2025-01-23 08:53:20|429.7|427|429.74|427.04|429.74|427.04|429.7|427|5
1737622410000|2025-01-23 08:53:30|429.75|427.05|429.68|426.98|429.75|427.05|429.63|426.93|5
1737622420000|2025-01-23 08:53:40|429.69|426.99|429.72|427.02|429.72|427.02|429.69|426.99|4
1737622430000|2025-01-23 08:53:50|429.73|427.03|429.71|427.01|429.73|427.03|429.69|426.99|7
1737622440000|2025-01-23 08:54:00|429.7|427|429.93|427.23|429.93|427.23|429.7|427|7
1737622450000|2025-01-23 08:54:10|430.1|427.4|430.21|427.51|430.21|427.51|430.1|427.4|8
1737622460000|2025-01-23 08:54:20|430.22|427.52|430.09|427.39|430.23|427.53|430.07|427.37|8
1737622470000|2025-01-23 08:54:30|430.08|427.38|430.08|427.38|430.09|427.39|430.08|427.38|5
1737622480000|2025-01-23 08:54:40|430.09|427.39|430.11|427.41|430.11|427.41|430.09|427.39|2
1737622490000|2025-01-23 08:54:50|430.12|427.42|430.12|427.42|430.12|427.42|430.09|427.39|5
1737622500000|2025-01-23 08:55:00|430.13|427.43|430.23|427.53|430.23|427.53|430.13|427.43|10
1737622510000|2025-01-23 08:55:10|430.19|427.49|430.21|427.51|430.21|427.51|430.19|427.49|3
1737622520000|2025-01-23 08:55:20|430.15|427.45|430.19|427.49|430.19|427.49|430.15|427.45|5
1737622530000|2025-01-23 08:55:30|430.2|427.5|430.22|427.52|430.23|427.53|430.2|427.5|6
1737622540000|2025-01-23 08:55:40|430.23|427.53|430.21|427.51|430.23|427.53|430.2|427.5|3
1737622550000|2025-01-23 08:55:50|430.22|427.52|430.17|427.47|430.24|427.54|430.17|427.47|4
1737622560000|2025-01-23 08:56:00|430.18|427.48|430.14|427.44|430.19|427.49|430.13|427.43|6
1737622570000|2025-01-23 08:56:10|430.15|427.45|430.19|427.49|430.19|427.49|430.15|427.45|5
1737622580000|2025-01-23 08:56:20|430.2|427.5|430.23|427.53|430.23|427.53|430.2|427.5|4
1737622590000|2025-01-23 08:56:30|430.24|427.54|430.2|427.5|430.25|427.55|430.2|427.5|4
1737622600000|2025-01-23 08:56:40|430.21|427.51|430.22|427.52|430.22|427.52|430.21|427.51|2
1737622610000|2025-01-23 08:56:50|430.18|427.48|430.19|427.49|430.19|427.49|430.18|427.48|2
1737622620000|2025-01-23 08:57:00|430.2|427.5|430.19|427.49|430.2|427.5|430.16|427.46|5
1737622630000|2025-01-23 08:57:10|430.2|427.5|430.26|427.56|430.26|427.56|430.2|427.5|3
1737622640000|2025-01-23 08:57:20|430.22|427.52|430.26|427.56|430.26|427.56|430.22|427.52|5
1737622650000|2025-01-23 08:57:30|430.27|427.57|430.28|427.58|430.29|427.59|430.27|427.57|4
1737622660000|2025-01-23 08:57:40|430.29|427.59|430.26|427.56|430.29|427.59|430.23|427.53|6
1737622670000|2025-01-23 08:57:50|430.22|427.52|430.18|427.48|430.22|427.52|430.17|427.47|7
1737622680000|2025-01-23 08:58:00|430.12|427.42|430.05|427.35|430.12|427.42|429.98|427.28|16
1737622690000|2025-01-23 08:58:10|430.06|427.36|430.05|427.35|430.06|427.36|430.05|427.35|2
1737622700000|2025-01-23 08:58:20|430.06|427.36|430.12|427.42|430.12|427.42|430.06|427.36|4
1737622710000|2025-01-23 08:58:30|430.13|427.43|430.14|427.44|430.14|427.44|430.13|427.43|2
1737622720000|2025-01-23 08:58:40|430.13|427.43|430.15|427.45|430.19|427.49|430.13|427.43|4
1737622730000|2025-01-23 08:58:50|430.14|427.44|430.17|427.47|430.17|427.47|430.14|427.44|3
1737622740000|2025-01-23 08:59:00|430.06|427.36|430.03|427.33|430.08|427.38|430.03|427.33|5
1737622750000|2025-01-23 08:59:10|430.01|427.31|430.01|427.31|430.04|427.34|430.01|427.31|9
1737622760000|2025-01-23 08:59:20|430|427.3|429.96|427.26|430|427.3|429.95|427.25|8
1737622770000|2025-01-23 08:59:30|429.97|427.27|429.96|427.26|429.97|427.27|429.96|427.26|2
1737622780000|2025-01-23 08:59:40|429.92|427.22|429.84|427.14|429.92|427.22|429.83|427.13|9
1737622790000|2025-01-23 08:59:50|429.85|427.15|429.9|427.2|429.9|427.2|429.85|427.15|6
1737622800000|2025-01-23 09:00:00|429.93|427.23|429.83|427.13|429.94|427.24|429.75|427.05|14
1737622810000|2025-01-23 09:00:10|429.79|427.09|429.98|427.28|429.98|427.28|429.78|427.08|11
1737622820000|2025-01-23 09:00:20|429.99|427.29|429.85|427.15|430|427.3|429.83|427.13|12
1737622830000|2025-01-23 09:00:30|429.84|427.14|429.77|427.07|429.84|427.14|429.77|427.07|7
1737622840000|2025-01-23 09:00:40|429.75|427.05|429.65|426.95|429.75|427.05|429.64|426.94|7
1737622850000|2025-01-23 09:00:50|429.64|426.94|429.68|426.98|429.68|426.98|429.63|426.93|7
1737622860000|2025-01-23 09:01:00|429.67|426.97|429.64|426.94|429.67|426.97|429.58|426.88|11
1737622870000|2025-01-23 09:01:10|429.65|426.95|429.63|426.93|429.67|426.97|429.6|426.9|14
1737622880000|2025-01-23 09:01:20|429.58|426.88|429.51|426.81|429.58|426.88|429.49|426.79|9
1737622890000|2025-01-23 09:01:30|429.52|426.82|429.56|426.86|429.56|426.86|429.52|426.82|5
1737622900000|2025-01-23 09:01:40|429.57|426.87|429.94|427.24|429.94|427.24|429.57|426.87|16
1737622910000|2025-01-23 09:01:50|429.95|427.25|429.83|427.13|429.96|427.26|429.82|427.12|9
1737622920000|2025-01-23 09:02:00|429.84|427.14|429.9|427.2|429.9|427.2|429.84|427.14|11
1737622930000|2025-01-23 09:02:10|429.93|427.23|430.31|427.61|430.31|427.61|429.93|427.23|12
1737622940000|2025-01-23 09:02:20|430.29|427.59|430.24|427.54|430.29|427.59|430.24|427.54|12
1737622950000|2025-01-23 09:02:30|430.25|427.55|430.26|427.56|430.26|427.56|430.25|427.55|2
1737622960000|2025-01-23 09:02:40|430.27|427.57|430.38|427.68|430.38|427.68|430.27|427.57|6
1737622970000|2025-01-23 09:02:50|430.39|427.69|430.35|427.65|430.39|427.69|430.34|427.64|3
1737622980000|2025-01-23 09:03:00|430.36|427.66|430.47|427.77|430.47|427.77|430.36|427.66|8
1737622990000|2025-01-23 09:03:10|430.48|427.78|430.49|427.79|430.49|427.79|430.48|427.78|2
1737623000000|2025-01-23 09:03:20|430.5|427.8|430.52|427.82|430.52|427.82|430.5|427.8|3
1737623010000|2025-01-23 09:03:30|430.63|427.93|430.63|427.93|430.63|427.93|430.62|427.92|3
1737623020000|2025-01-23 09:03:40|430.64|427.94|430.7|428|430.7|428|430.64|427.94|4
1737623030000|2025-01-23 09:03:50|430.71|428.01|430.94|428.24|430.94|428.24|430.71|428.01|14
1737623040000|2025-01-23 09:04:00|430.93|428.23|430.89|428.19|430.93|428.23|430.86|428.16|8
1737623050000|2025-01-23 09:04:10|430.9|428.2|430.92|428.22|430.92|428.22|430.9|428.2|3
1737623060000|2025-01-23 09:04:20|430.88|428.18|430.87|428.17|430.89|428.19|430.85|428.15|5
1737623070000|2025-01-23 09:04:30|430.88|428.18|430.92|428.22|430.92|428.22|430.88|428.18|3
1737623080000|2025-01-23 09:04:40|430.93|428.23|430.93|428.23|430.93|428.23|430.93|428.23|1
1737623090000|2025-01-23 09:04:50|430.94|428.24|431.03|428.33|431.03|428.33|430.94|428.24|8
1737623100000|2025-01-23 09:05:00|431.04|428.34|431.09|428.39|431.09|428.39|431.04|428.34|6
1737623110000|2025-01-23 09:05:10|431.05|428.35|430.99|428.29|431.05|428.35|430.97|428.27|5
1737623120000|2025-01-23 09:05:20|431|428.3|431.02|428.32|431.02|428.32|431|428.3|3
1737623130000|2025-01-23 09:05:30|430.98|428.28|430.96|428.26|430.98|428.28|430.91|428.21|9
1737623140000|2025-01-23 09:05:40|430.97|428.27|430.95|428.25|430.99|428.29|430.95|428.25|4
1737623150000|2025-01-23 09:05:50|430.96|428.26|430.96|428.26|430.96|428.26|430.96|428.26|1
1737623160000|2025-01-23 09:06:00|430.97|428.27|430.91|428.21|430.97|428.27|430.9|428.2|5
1737623170000|2025-01-23 09:06:10|430.86|428.16|430.81|428.11|430.88|428.18|430.81|428.11|7
1737623180000|2025-01-23 09:06:20|430.82|428.12|430.84|428.14|430.85|428.15|430.82|428.12|5
1737623190000|2025-01-23 09:06:30|430.83|428.13|430.65|427.95|430.83|428.13|430.65|427.95|10
1737623200000|2025-01-23 09:06:40|430.61|427.91|430.64|427.94|430.64|427.94|430.61|427.91|2
1737623210000|2025-01-23 09:06:50|430.63|427.93|430.53|427.83|430.63|427.93|430.53|427.83|5
1737623220000|2025-01-23 09:07:00|430.52|427.82|430.48|427.78|430.52|427.82|430.48|427.78|8
1737623230000|2025-01-23 09:07:10|430.49|427.79|430.41|427.71|430.49|427.79|430.41|427.71|8
1737623240000|2025-01-23 09:07:20|430.37|427.67|430.34|427.64|430.38|427.68|430.34|427.64|5
1737623250000|2025-01-23 09:07:30|430.33|427.63|430.4|427.7|430.42|427.72|430.33|427.63|9
1737623260000|2025-01-23 09:07:40|430.43|427.73|430.67|427.97|430.67|427.97|430.43|427.73|10
1737623270000|2025-01-23 09:07:50|430.68|427.98|430.72|428.02|430.72|428.02|430.68|427.98|5
1737623280000|2025-01-23 09:08:00|430.79|428.09|430.89|428.19|430.89|428.19|430.78|428.08|11
1737623290000|2025-01-23 09:08:10|430.93|428.23|430.92|428.22|430.95|428.25|430.89|428.19|8
1737623300000|2025-01-23 09:08:20|430.93|428.23|430.85|428.15|430.94|428.24|430.85|428.15|6
1737623310000|2025-01-23 09:08:30|430.84|428.14|430.77|428.07|430.85|428.15|430.76|428.06|5
1737623320000|2025-01-23 09:08:40|430.76|428.06|430.75|428.05|430.76|428.06|430.75|428.05|2
1737623330000|2025-01-23 09:08:50|430.74|428.04|430.71|428.01|430.74|428.04|430.68|427.98|8
1737623340000|2025-01-23 09:09:00|430.72|428.02|430.74|428.04|430.75|428.05|430.72|428.02|5
1737623350000|2025-01-23 09:09:10|430.73|428.03|430.63|427.93|430.73|428.03|430.63|427.93|3
1737623360000|2025-01-23 09:09:20|430.65|427.95|430.69|427.99|430.69|427.99|430.65|427.95|3
1737623370000|2025-01-23 09:09:30|430.68|427.98|430.41|427.71|430.68|427.98|430.41|427.71|10
1737623380000|2025-01-23 09:09:40|430.4|427.7|430.33|427.63|430.4|427.7|430.33|427.63|9
1737623390000|2025-01-23 09:09:50|430.32|427.62|430.13|427.43|430.32|427.62|430.13|427.43|10
1737623400000|2025-01-23 09:10:00|430.12|427.42|430.07|427.37|430.12|427.42|430.06|427.36|6
1737623410000|2025-01-23 09:10:10|430.08|427.38|430.13|427.43|430.13|427.43|430.07|427.37|5
1737623420000|2025-01-23 09:10:20|430.23|427.53|430.22|427.52|430.23|427.53|430.21|427.51|4
1737623430000|2025-01-23 09:10:30|430.23|427.53|430.25|427.55|430.25|427.55|430.23|427.53|3
1737623440000|2025-01-23 09:10:40|430.26|427.56|430.44|427.74|430.47|427.77|430.26|427.56|10
1737623450000|2025-01-23 09:10:50|430.45|427.75|430.49|427.79|430.49|427.79|430.45|427.75|5
1737623460000|2025-01-23 09:11:00|430.41|427.71|430.4|427.7|430.42|427.72|430.38|427.68|5
1737623470000|2025-01-23 09:11:10|430.39|427.69|430.39|427.69|430.39|427.69|430.36|427.66|5
1737623480000|2025-01-23 09:11:20|430.25|427.55|430.36|427.66|430.36|427.66|430.25|427.55|7
1737623490000|2025-01-23 09:11:30|430.41|427.71|430.52|427.82|430.52|427.82|430.41|427.71|4
1737623500000|2025-01-23 09:11:40|430.6|427.9|430.67|427.97|430.68|427.98|430.6|427.9|7
1737623510000|2025-01-23 09:11:50|430.68|427.98|430.69|427.99|430.69|427.99|430.68|427.98|2
1737623520000|2025-01-23 09:12:00|430.7|428|430.81|428.11|430.81|428.11|430.69|427.99|15
1737623530000|2025-01-23 09:12:10|430.8|428.1|430.84|428.14|430.85|428.15|430.8|428.1|7
1737623540000|2025-01-23 09:12:20|430.85|428.15|430.88|428.18|430.88|428.18|430.85|428.15|4
1737623550000|2025-01-23 09:12:30|430.83|428.13|430.96|428.26|430.96|428.26|430.83|428.13|6
1737623560000|2025-01-23 09:12:40|430.97|428.27|430.98|428.28|430.99|428.29|430.97|428.27|4
1737623570000|2025-01-23 09:12:50|430.99|428.29|430.99|428.29|431.01|428.31|430.97|428.27|6
1737623580000|2025-01-23 09:13:00|431|428.3|430.92|428.22|431|428.3|430.92|428.22|3
1737623610000|2025-01-23 09:13:30|430.94|428.24|431.05|428.35|431.05|428.35|430.94|428.24|5
1737623620000|2025-01-23 09:13:40|431.06|428.36|431.09|428.39|431.09|428.39|431.06|428.36|4
1737623630000|2025-01-23 09:13:50|431.1|428.4|431.18|428.48|431.19|428.49|431.1|428.4|7
1737623640000|2025-01-23 09:14:00|431.19|428.49|431.25|428.55|431.25|428.55|431.19|428.49|4
1737623650000|2025-01-23 09:14:10|431.26|428.56|431.34|428.64|431.34|428.64|431.26|428.56|4
1737623660000|2025-01-23 09:14:20|431.35|428.65|431.51|428.81|431.51|428.81|431.35|428.65|7
1737623670000|2025-01-23 09:14:30|431.47|428.77|431.51|428.81|431.51|428.81|431.47|428.77|5
1737623680000|2025-01-23 09:14:40|431.47|428.77|431.5|428.8|431.5|428.8|431.47|428.77|4
1737623690000|2025-01-23 09:14:50|431.41|428.71|431.35|428.65|431.42|428.72|431.34|428.64|6
1737623700000|2025-01-23 09:15:00|431.36|428.66|431.32|428.62|431.39|428.69|431.31|428.61|7
1737623710000|2025-01-23 09:15:10|431.33|428.63|431.23|428.53|431.36|428.66|431.23|428.53|8
1737623720000|2025-01-23 09:15:20|431.24|428.54|431.24|428.54|431.25|428.55|431.24|428.54|3
1737623730000|2025-01-23 09:15:30|431.25|428.55|431.23|428.53|431.27|428.57|431.23|428.53|4
1737623740000|2025-01-23 09:15:40|431.24|428.54|431.27|428.57|431.27|428.57|431.24|428.54|4
1737623750000|2025-01-23 09:15:50|431.28|428.58|431.29|428.59|431.3|428.6|431.28|428.58|5
1737623760000|2025-01-23 09:16:00|431.26|428.56|431.11|428.41|431.26|428.56|431.11|428.41|11
1737623770000|2025-01-23 09:16:10|431.06|428.36|431.06|428.36|431.07|428.37|431.06|428.36|5
1737623780000|2025-01-23 09:16:20|431.05|428.35|431.03|428.33|431.05|428.35|431.03|428.33|5
1737623790000|2025-01-23 09:16:30|430.99|428.29|431.18|428.48|431.18|428.48|430.99|428.29|8
1737623800000|2025-01-23 09:16:40|431.19|428.49|431.31|428.61|431.31|428.61|431.19|428.49|5
1737623810000|2025-01-23 09:16:50|431.32|428.62|431.35|428.65|431.35|428.65|431.31|428.61|8
1737623820000|2025-01-23 09:17:00|431.34|428.64|431.37|428.67|431.37|428.67|431.34|428.64|4
1737623830000|2025-01-23 09:17:10|431.33|428.63|431.39|428.69|431.39|428.69|431.33|428.63|7
1737623840000|2025-01-23 09:17:20|431.4|428.7|431.35|428.65|431.4|428.7|431.34|428.64|8
1737623850000|2025-01-23 09:17:30|431.36|428.66|431.31|428.61|431.36|428.66|431.3|428.6|5
1737623860000|2025-01-23 09:17:40|431.32|428.62|431.32|428.62|431.33|428.63|431.29|428.59|6
1737623870000|2025-01-23 09:17:50|431.33|428.63|431.29|428.59|431.33|428.63|431.28|428.58|4
1737623880000|2025-01-23 09:18:00|431.28|428.58|431.21|428.51|431.28|428.58|431.21|428.51|7
1737623890000|2025-01-23 09:18:10|431.22|428.52|431.26|428.56|431.26|428.56|431.22|428.52|5
1737623900000|2025-01-23 09:18:20|431.27|428.57|431.17|428.47|431.27|428.57|431.17|428.47|5
1737623910000|2025-01-23 09:18:30|431.18|428.48|431.38|428.68|431.39|428.69|431.17|428.47|12
1737623920000|2025-01-23 09:18:40|431.39|428.69|431.41|428.71|431.41|428.71|431.39|428.69|3
1737623930000|2025-01-23 09:18:50|431.37|428.67|431.37|428.67|431.37|428.67|431.36|428.66|3
1737623940000|2025-01-23 09:19:00|431.38|428.68|431.37|428.67|431.38|428.68|431.34|428.64|5
1737623950000|2025-01-23 09:19:10|431.4|428.7|431.46|428.76|431.46|428.76|431.4|428.7|7
1737623960000|2025-01-23 09:19:20|431.5|428.8|431.54|428.84|431.59|428.89|431.5|428.8|9
1737623970000|2025-01-23 09:19:30|431.55|428.85|431.57|428.87|431.57|428.87|431.54|428.84|6
1737623980000|2025-01-23 09:19:40|431.56|428.86|431.65|428.95|431.65|428.95|431.56|428.86|5
1737623990000|2025-01-23 09:19:50|431.66|428.96|431.62|428.92|431.77|429.07|431.62|428.92|5
1737624000000|2025-01-23 09:20:00|431.63|428.93|431.76|429.06|431.76|429.06|431.63|428.93|9
1737624010000|2025-01-23 09:20:10|431.75|429.05|431.79|429.09|431.79|429.09|431.75|429.05|5
1737624030000|2025-01-23 09:20:30|431.81|429.11|431.83|429.13|431.83|429.13|431.81|429.11|3
1737624040000|2025-01-23 09:20:40|431.84|429.14|431.91|429.21|431.92|429.22|431.74|429.04|8
1737624050000|2025-01-23 09:20:50|431.9|429.2|431.82|429.12|431.9|429.2|431.82|429.12|6
1737624060000|2025-01-23 09:21:00|431.83|429.13|431.85|429.15|431.85|429.15|431.83|429.13|5
1737624070000|2025-01-23 09:21:10|431.89|429.19|432.07|429.37|432.08|429.38|431.89|429.19|9
1737624080000|2025-01-23 09:21:20|432.08|429.38|432.1|429.4|432.1|429.4|432.08|429.38|3
1737624090000|2025-01-23 09:21:30|432.11|429.41|432.15|429.45|432.15|429.45|432.11|429.41|5
1737624100000|2025-01-23 09:21:40|432.16|429.46|432.23|429.53|432.23|429.53|432.16|429.46|4
1737624110000|2025-01-23 09:21:50|432.19|429.49|432.17|429.47|432.2|429.5|432.15|429.45|5
1737624120000|2025-01-23 09:22:00|432.18|429.48|432.22|429.52|432.22|429.52|432.18|429.48|8
1737624130000|2025-01-23 09:22:10|432.23|429.53|432.2|429.5|432.23|429.53|432.2|429.5|2
1737624140000|2025-01-23 09:22:20|432.11|429.41|432.12|429.42|432.12|429.42|432.1|429.4|5
1737624150000|2025-01-23 09:22:30|432.13|429.43|432.2|429.5|432.2|429.5|432.12|429.42|7
1737624160000|2025-01-23 09:22:40|432.21|429.51|432.22|429.52|432.22|429.52|432.21|429.51|2
1737624170000|2025-01-23 09:22:50|432.23|429.53|432.24|429.54|432.24|429.54|432.23|429.53|2
1737624180000|2025-01-23 09:23:00|432.21|429.51|432.12|429.42|432.21|429.51|432.12|429.42|4
1737624190000|2025-01-23 09:23:10|432.13|429.43|432.15|429.45|432.16|429.46|432.13|429.43|6
1737624200000|2025-01-23 09:23:20|432.17|429.47|432.27|429.57|432.27|429.57|432.17|429.47|9
1737624210000|2025-01-23 09:23:30|432.28|429.58|432.29|429.59|432.29|429.59|432.28|429.58|2
1737624220000|2025-01-23 09:23:40|432.3|429.6|432.3|429.6|432.3|429.6|432.3|429.6|1
1737624230000|2025-01-23 09:23:50|432.26|429.56|432.28|429.58|432.28|429.58|432.26|429.56|3
1737624240000|2025-01-23 09:24:00|432.24|429.54|432.25|429.55|432.25|429.55|432.2|429.5|8
1737624250000|2025-01-23 09:24:10|432.09|429.39|432.12|429.42|432.18|429.48|432.09|429.39|6
1737624260000|2025-01-23 09:24:20|432.13|429.43|432.12|429.42|432.13|429.43|432.11|429.41|3
1737624270000|2025-01-23 09:24:30|432.08|429.38|432.07|429.37|432.08|429.38|432.07|429.37|4
1737624280000|2025-01-23 09:24:40|432.06|429.36|432.04|429.34|432.06|429.36|432.04|429.34|3
1737624290000|2025-01-23 09:24:50|432.03|429.33|431.79|429.09|432.03|429.33|431.78|429.08|14
1737624300000|2025-01-23 09:25:00|431.8|429.1|431.74|429.04|431.8|429.1|431.69|428.99|10
1737624310000|2025-01-23 09:25:10|431.71|429.01|431.42|428.72|431.71|429.01|431.42|428.72|11
1737624320000|2025-01-23 09:25:20|431.41|428.71|431.39|428.69|431.41|428.71|431.33|428.63|13
1737624330000|2025-01-23 09:25:30|431.41|428.71|431.51|428.81|431.51|428.81|431.41|428.71|5
1737624340000|2025-01-23 09:25:40|431.47|428.77|431.43|428.73|431.48|428.78|431.43|428.73|4
1737624350000|2025-01-23 09:25:50|431.42|428.72|431.41|428.71|431.42|428.72|431.41|428.71|2
1737624360000|2025-01-23 09:26:00|431.42|428.72|431.54|428.84|431.54|428.84|431.41|428.71|9
1737624380000|2025-01-23 09:26:20|431.49|428.79|431.45|428.75|431.5|428.8|431.45|428.75|4
1737624390000|2025-01-23 09:26:30|431.46|428.76|431.45|428.75|431.46|428.76|431.45|428.75|2
1737624400000|2025-01-23 09:26:40|431.43|428.73|431.42|428.72|431.43|428.73|431.41|428.71|3
1737624410000|2025-01-23 09:26:50|431.43|428.73|431.48|428.78|431.48|428.78|431.43|428.73|4
1737624420000|2025-01-23 09:27:00|431.5|428.8|431.5|428.8|431.5|428.8|431.5|428.8|1
1737624430000|2025-01-23 09:27:10|431.51|428.81|431.51|428.81|431.51|428.81|431.51|428.81|1
1737624440000|2025-01-23 09:27:20|431.64|428.94|431.66|428.96|431.67|428.97|431.64|428.94|7
1737624450000|2025-01-23 09:27:30|431.67|428.97|431.67|428.97|431.67|428.97|431.67|428.97|1
1737624460000|2025-01-23 09:27:40|431.68|428.98|431.7|429|431.7|429|431.68|428.98|3
1737624480000|2025-01-23 09:28:00|431.69|428.99|431.67|428.97|431.69|428.99|431.65|428.95|4
1737624490000|2025-01-23 09:28:10|431.63|428.93|431.57|428.87|431.63|428.93|431.53|428.83|4
1737624500000|2025-01-23 09:28:20|431.54|428.84|431.55|428.85|431.55|428.85|431.54|428.84|2
1737624510000|2025-01-23 09:28:30|431.56|428.86|431.68|428.98|431.68|428.98|431.56|428.86|7
1737624520000|2025-01-23 09:28:40|431.63|428.93|431.6|428.9|431.68|428.98|431.6|428.9|7
1737624530000|2025-01-23 09:28:50|431.61|428.91|431.59|428.89|431.61|428.91|431.55|428.85|4
1737624540000|2025-01-23 09:29:00|431.6|428.9|431.6|428.9|431.61|428.91|431.58|428.88|9
1737624560000|2025-01-23 09:29:20|431.55|428.85|431.54|428.84|431.56|428.86|431.52|428.82|4
1737624570000|2025-01-23 09:29:30|431.55|428.85|431.49|428.79|431.55|428.85|431.49|428.79|5
1737624580000|2025-01-23 09:29:40|431.52|428.82|431.65|428.95|431.65|428.95|431.51|428.81|7
1737624590000|2025-01-23 09:29:50|431.61|428.91|431.6|428.9|431.61|428.91|431.6|428.9|2
1737624600000|2025-01-23 09:30:00|431.61|428.91|431.93|429.23|431.93|429.23|431.61|428.91|11
1737624610000|2025-01-23 09:30:10|431.92|429.22|431.84|429.14|431.92|429.22|431.84|429.14|5
1737624620000|2025-01-23 09:30:20|431.8|429.1|431.79|429.09|431.8|429.1|431.77|429.07|5
1737624630000|2025-01-23 09:30:30|431.8|429.1|431.79|429.09|431.83|429.13|431.79|429.09|3
1737624640000|2025-01-23 09:30:40|431.78|429.08|431.64|428.94|431.78|429.08|431.64|428.94|8
1737624650000|2025-01-23 09:30:50|431.63|428.93|431.57|428.87|431.63|428.93|431.54|428.84|8
1737624660000|2025-01-23 09:31:00|431.56|428.86|431.54|428.84|431.56|428.86|431.51|428.81|7
1737624670000|2025-01-23 09:31:10|431.52|428.82|431.49|428.79|431.53|428.83|431.47|428.77|7
1737624680000|2025-01-23 09:31:20|431.46|428.76|431.38|428.68|431.46|428.76|431.38|428.68|9
1737624690000|2025-01-23 09:31:30|431.37|428.67|431.17|428.47|431.37|428.67|431.15|428.45|7
1737624700000|2025-01-23 09:31:40|431.16|428.46|430.99|428.29|431.17|428.47|430.99|428.29|13
1737624710000|2025-01-23 09:31:50|430.98|428.28|430.93|428.23|430.98|428.28|430.88|428.18|11
1737624720000|2025-01-23 09:32:00|430.94|428.24|430.97|428.27|430.99|428.29|430.9|428.2|11
1737624730000|2025-01-23 09:32:10|430.98|428.28|431.24|428.54|431.24|428.54|430.98|428.28|7
1737624740000|2025-01-23 09:32:20|431.28|428.58|431.69|428.99|431.7|429|431.28|428.58|8
1737624750000|2025-01-23 09:32:30|431.7|429|431.79|429.09|431.8|429.1|431.7|429|13
1737624760000|2025-01-23 09:32:40|431.8|429.1|431.69|428.99|431.8|429.1|431.66|428.96|6
1737624770000|2025-01-23 09:32:50|431.7|429|431.85|429.15|431.92|429.22|431.7|429|7
1737624780000|2025-01-23 09:33:00|431.84|429.14|431.45|428.75|431.84|429.14|431.45|428.75|15
1737624790000|2025-01-23 09:33:10|431.44|428.74|431.46|428.76|431.46|428.76|431.44|428.74|5
1737624800000|2025-01-23 09:33:20|431.45|428.75|431.57|428.87|431.57|428.87|431.45|428.75|10
1737624810000|2025-01-23 09:33:30|431.56|428.86|431.48|428.78|431.56|428.86|431.48|428.78|9
1737624820000|2025-01-23 09:33:40|431.47|428.77|431.24|428.54|431.47|428.77|431.22|428.52|11
1737624830000|2025-01-23 09:33:50|431.25|428.55|431.27|428.57|431.27|428.57|431.25|428.55|3
1737624840000|2025-01-23 09:34:00|431.22|428.52|431.09|428.39|431.23|428.53|431.09|428.39|10
1737624850000|2025-01-23 09:34:10|431.1|428.4|430.98|428.28|431.1|428.4|430.98|428.28|15
1737624860000|2025-01-23 09:34:20|430.97|428.27|430.63|427.93|430.99|428.29|430.63|427.93|8
1737624870000|2025-01-23 09:34:30|430.54|427.84|430.4|427.7|430.64|427.94|430.4|427.7|23
1737624880000|2025-01-23 09:34:40|430.43|427.73|430.41|427.71|430.5|427.8|430.4|427.7|10
1737624890000|2025-01-23 09:34:50|430.4|427.7|430.29|427.59|430.4|427.7|430.25|427.55|8
1737624900000|2025-01-23 09:35:00|430.26|427.56|430.67|427.97|430.67|427.97|430.21|427.51|9
1737624910000|2025-01-23 09:35:10|430.66|427.96|430.25|427.55|430.66|427.96|430.25|427.55|24
1737624920000|2025-01-23 09:35:20|430.24|427.54|430.16|427.46|430.24|427.54|430.14|427.44|11
1737624930000|2025-01-23 09:35:30|430.21|427.51|430.25|427.55|430.27|427.57|430.21|427.51|5
1737624940000|2025-01-23 09:35:40|430.2|427.5|430.08|427.38|430.2|427.5|430.08|427.38|8
1737624950000|2025-01-23 09:35:50|430.07|427.37|430.08|427.38|430.1|427.4|430.06|427.36|8
1737624960000|2025-01-23 09:36:00|429.76|427.06|430.08|427.38|430.08|427.38|429.76|427.06|10
1737624970000|2025-01-23 09:36:10|430.04|427.34|430.01|427.31|430.05|427.35|430|427.3|4
1737624980000|2025-01-23 09:36:20|430.04|427.34|429.95|427.25|430.05|427.35|429.95|427.25|6
1737624990000|2025-01-23 09:36:30|429.96|427.26|429.98|427.28|430.02|427.32|429.92|427.22|8
1737625000000|2025-01-23 09:36:40|429.93|427.23|430.16|427.46|430.24|427.54|429.93|427.23|13
1737625010000|2025-01-23 09:36:50|430.17|427.47|430.12|427.42|430.19|427.49|430.12|427.42|6
1737625020000|2025-01-23 09:37:00|430.13|427.43|430.73|428.03|430.73|428.03|430.13|427.43|12
1737625030000|2025-01-23 09:37:10|430.75|428.05|430.73|428.03|430.83|428.13|430.71|428.01|15
1737625040000|2025-01-23 09:37:20|430.74|428.04|430.83|428.13|430.83|428.13|430.74|428.04|4
1737625050000|2025-01-23 09:37:30|430.84|428.14|430.85|428.15|430.85|428.15|430.84|428.14|2
1737625060000|2025-01-23 09:37:40|430.86|428.16|430.89|428.19|430.89|428.19|430.86|428.16|4
1737625070000|2025-01-23 09:37:50|430.9|428.2|430.75|428.05|430.9|428.2|430.74|428.04|8
1737625080000|2025-01-23 09:38:00|430.76|428.06|430.59|427.89|430.77|428.07|430.59|427.89|7
1737625090000|2025-01-23 09:38:10|430.58|427.88|430.65|427.95|430.78|428.08|430.58|427.88|10
1737625100000|2025-01-23 09:38:20|430.68|427.98|430.69|427.99|430.69|427.99|430.68|427.98|2
1737625110000|2025-01-23 09:38:30|430.71|428.01|430.77|428.07|430.87|428.17|430.71|428.01|9
1737625120000|2025-01-23 09:38:40|430.76|428.06|430.75|428.05|430.77|428.07|430.75|428.05|8
1737625130000|2025-01-23 09:38:50|430.74|428.04|430.75|428.05|430.75|428.05|430.73|428.03|4
1737625140000|2025-01-23 09:39:00|430.74|428.04|430.68|427.98|430.75|428.05|430.67|427.97|6
1737625150000|2025-01-23 09:39:10|430.69|427.99|430.77|428.07|430.83|428.13|430.69|427.99|8
1737625160000|2025-01-23 09:39:20|430.78|428.08|430.69|427.99|430.79|428.09|430.65|427.95|7
1737625170000|2025-01-23 09:39:30|430.68|427.98|430.66|427.96|430.7|428|430.66|427.96|4
1737625180000|2025-01-23 09:39:40|430.61|427.91|430.57|427.87|430.62|427.92|430.57|427.87|3
1737625190000|2025-01-23 09:39:50|430.56|427.86|430.59|427.89|430.59|427.89|430.56|427.86|4
1737625200000|2025-01-23 09:40:00|430.6|427.9|430.5|427.8|430.6|427.9|430.5|427.8|3
1737625210000|2025-01-23 09:40:10|430.4|427.7|430.43|427.73|430.43|427.73|430.4|427.7|4
1737625220000|2025-01-23 09:40:20|430.44|427.74|430.42|427.72|430.46|427.76|430.41|427.71|6
1737625230000|2025-01-23 09:40:30|430.43|427.73|430.43|427.73|430.43|427.73|430.42|427.72|3
1737625240000|2025-01-23 09:40:40|430.44|427.74|430.5|427.8|430.5|427.8|430.44|427.74|6
1737625250000|2025-01-23 09:40:50|430.51|427.81|430.64|427.94|430.64|427.94|430.51|427.81|7
1737625260000|2025-01-23 09:41:00|430.65|427.95|430.7|428|430.74|428.04|430.65|427.95|9
1737625270000|2025-01-23 09:41:10|430.71|428.01|430.69|427.99|430.72|428.02|430.68|427.98|4
1737625280000|2025-01-23 09:41:20|430.7|428|430.67|427.97|430.71|428.01|430.67|427.97|3
1737625290000|2025-01-23 09:41:30|430.68|427.98|430.7|428|430.7|428|430.67|427.97|7
1737625300000|2025-01-23 09:41:40|430.71|428.01|430.71|428.01|430.71|428.01|430.71|428.01|1
1737625310000|2025-01-23 09:41:50|430.72|428.02|430.83|428.13|430.83|428.13|430.72|428.02|6
1737625320000|2025-01-23 09:42:00|430.84|428.14|430.84|428.14|430.87|428.17|430.83|428.13|10
1737625330000|2025-01-23 09:42:10|430.75|428.05|430.73|428.03|430.76|428.06|430.73|428.03|5
1737625340000|2025-01-23 09:42:20|430.72|428.02|430.69|427.99|430.72|428.02|430.68|427.98|4
1737625350000|2025-01-23 09:42:30|430.65|427.95|430.54|427.84|430.65|427.95|430.54|427.84|9
1737625360000|2025-01-23 09:42:40|430.5|427.8|430.36|427.66|430.5|427.8|430.36|427.66|12
1737625370000|2025-01-23 09:42:50|430.35|427.65|430.25|427.55|430.36|427.66|430.25|427.55|7
1737625380000|2025-01-23 09:43:00|430.22|427.52|430.16|427.46|430.22|427.52|430.16|427.46|5
1737625390000|2025-01-23 09:43:10|430.17|427.47|430.12|427.42|430.17|427.47|430.12|427.42|3
1737625410000|2025-01-23 09:43:30|430.11|427.41|430.06|427.36|430.11|427.41|430.05|427.35|9
1737625420000|2025-01-23 09:43:40|430.05|427.35|430|427.3|430.07|427.37|430|427.3|5
1737625430000|2025-01-23 09:43:50|430.01|427.31|429.98|427.28|430.01|427.31|429.98|427.28|2
1737625440000|2025-01-23 09:44:00|429.97|427.27|429.73|427.03|429.97|427.27|429.7|427|9
1737625450000|2025-01-23 09:44:10|429.75|427.05|429.64|426.94|429.77|427.07|429.64|426.94|10
1737625460000|2025-01-23 09:44:20|429.61|426.91|429.54|426.84|429.62|426.92|429.54|426.84|8
1737625470000|2025-01-23 09:44:30|429.55|426.85|429.56|426.86|429.57|426.87|429.54|426.84|5
1737625480000|2025-01-23 09:44:40|429.59|426.89|429.57|426.87|429.6|426.9|429.49|426.79|9
1737625490000|2025-01-23 09:44:50|429.6|426.9|429.69|426.99|429.69|426.99|429.6|426.9|7
1737625500000|2025-01-23 09:45:00|429.7|427|430.03|427.33|430.03|427.33|429.7|427|15
1737625510000|2025-01-23 09:45:10|430.01|427.31|430.08|427.38|430.08|427.38|430.01|427.31|11
1737625520000|2025-01-23 09:45:20|430.04|427.34|429.96|427.26|430.05|427.35|429.96|427.26|17
1737625530000|2025-01-23 09:45:30|429.97|427.27|429.99|427.29|430.01|427.31|429.97|427.27|8
1737625540000|2025-01-23 09:45:40|429.95|427.25|430|427.3|430|427.3|429.95|427.25|7
1737625550000|2025-01-23 09:45:50|429.98|427.28|430.01|427.31|430.02|427.32|429.98|427.28|6
1737625560000|2025-01-23 09:46:00|430.02|427.32|429.97|427.27|430.03|427.33|429.95|427.25|8
1737625570000|2025-01-23 09:46:10|429.94|427.24|429.91|427.21|429.94|427.24|429.9|427.2|3
1737625580000|2025-01-23 09:46:20|429.94|427.24|429.99|427.29|430.01|427.31|429.94|427.24|6
1737625590000|2025-01-23 09:46:30|430|427.3|430.06|427.36|430.06|427.36|430|427.3|5
1737625600000|2025-01-23 09:46:40|430.07|427.37|430.25|427.55|430.25|427.55|430.07|427.37|6
1737625610000|2025-01-23 09:46:50|430.26|427.56|430.28|427.58|430.28|427.58|430.26|427.56|3
1737625620000|2025-01-23 09:47:00|430.19|427.49|430.22|427.52|430.22|427.52|430.19|427.49|4
1737625630000|2025-01-23 09:47:10|430.23|427.53|430.21|427.51|430.24|427.54|430.15|427.45|10
1737625640000|2025-01-23 09:47:20|430.2|427.5|430.28|427.58|430.28|427.58|430.2|427.5|8
1737625650000|2025-01-23 09:47:30|430.29|427.59|430.26|427.56|430.29|427.59|430.25|427.55|3
1737625660000|2025-01-23 09:47:40|430.22|427.52|430.24|427.54|430.24|427.54|430.16|427.46|7
1737625670000|2025-01-23 09:47:50|430.25|427.55|430.16|427.46|430.25|427.55|430.16|427.46|4
1737625680000|2025-01-23 09:48:00|430.18|427.48|430.03|427.33|430.18|427.48|430.03|427.33|7
1737625690000|2025-01-23 09:48:10|430.05|427.35|429.94|427.24|430.07|427.37|429.92|427.22|10
1737625700000|2025-01-23 09:48:20|429.95|427.25|429.86|427.16|429.97|427.27|429.86|427.16|9
1737625710000|2025-01-23 09:48:30|429.85|427.15|429.62|426.92|429.85|427.15|429.62|426.92|12
1737625720000|2025-01-23 09:48:40|429.61|426.91|428.95|426.25|429.61|426.91|428.85|426.15|24
1737625730000|2025-01-23 09:48:50|428.94|426.24|428.95|426.25|428.96|426.26|428.91|426.21|11
1737625740000|2025-01-23 09:49:00|428.94|426.24|428.96|426.26|428.99|426.29|428.93|426.23|7
1737625750000|2025-01-23 09:49:10|428.95|426.25|428.96|426.26|428.96|426.26|428.92|426.22|4
1737625760000|2025-01-23 09:49:20|428.92|426.22|428.92|426.22|428.94|426.24|428.91|426.21|5
1737625770000|2025-01-23 09:49:30|428.93|426.23|428.93|426.23|428.94|426.24|428.91|426.21|5
1737625780000|2025-01-23 09:49:40|428.94|426.24|428.98|426.28|428.98|426.28|428.94|426.24|5
1737625790000|2025-01-23 09:49:50|429.01|426.31|429.18|426.48|429.22|426.52|429.01|426.31|10
1737625800000|2025-01-23 09:50:00|429.17|426.47|429.05|426.35|429.17|426.47|429.03|426.33|10
1737625810000|2025-01-23 09:50:10|429.03|426.33|429|426.3|429.05|426.35|429|426.3|6
1737625820000|2025-01-23 09:50:20|428.99|426.29|428.76|426.06|428.99|426.29|428.76|426.06|9
1737625830000|2025-01-23 09:50:30|428.77|426.07|428.78|426.08|428.84|426.14|428.77|426.07|8
1737625840000|2025-01-23 09:50:40|428.79|426.09|428.74|426.04|428.82|426.12|428.74|426.04|10
1737625850000|2025-01-23 09:50:50|428.66|425.96|428.64|425.94|428.67|425.97|428.63|425.93|8
1737625860000|2025-01-23 09:51:00|428.63|425.93|428.79|426.09|428.79|426.09|428.59|425.89|8
1737625870000|2025-01-23 09:51:10|428.78|426.08|428.66|425.96|428.78|426.08|428.66|425.96|5
1737625880000|2025-01-23 09:51:20|428.65|425.95|428.72|426.02|428.72|426.02|428.65|425.95|6
1737625890000|2025-01-23 09:51:30|428.71|426.01|428.59|425.89|428.71|426.01|428.59|425.89|5
1737625900000|2025-01-23 09:51:40|428.58|425.88|428.57|425.87|428.58|425.88|428.54|425.84|5
1737625910000|2025-01-23 09:51:50|428.53|425.83|428.46|425.76|428.54|425.84|428.46|425.76|7
1737625920000|2025-01-23 09:52:00|428.47|425.77|428.47|425.77|428.48|425.78|428.47|425.77|3
1737625930000|2025-01-23 09:52:10|428.42|425.72|428.37|425.67|428.43|425.73|428.37|425.67|6
1737625940000|2025-01-23 09:52:20|428.4|425.7|428.46|425.76|428.46|425.76|428.39|425.69|6
1737625950000|2025-01-23 09:52:30|428.42|425.72|428.65|425.95|428.65|425.95|428.42|425.72|13
1737625960000|2025-01-23 09:52:40|428.67|425.97|428.67|425.97|428.67|425.97|428.65|425.95|4
1737625970000|2025-01-23 09:52:50|428.66|425.96|428.64|425.94|428.66|425.96|428.6|425.9|5
1737625980000|2025-01-23 09:53:00|428.65|425.95|428.63|425.93|428.66|425.96|428.61|425.91|5
1737625990000|2025-01-23 09:53:10|428.6|425.9|428.49|425.79|428.6|425.9|428.49|425.79|12
1737626000000|2025-01-23 09:53:20|428.5|425.8|428.5|425.8|428.52|425.82|428.49|425.79|4
1737626010000|2025-01-23 09:53:30|428.51|425.81|428.47|425.77|428.51|425.81|428.47|425.77|6
1737626020000|2025-01-23 09:53:40|428.44|425.74|428.42|425.72|428.47|425.77|428.42|425.72|7
1737626030000|2025-01-23 09:53:50|428.45|425.75|428.45|425.75|428.49|425.79|428.45|425.75|6
1737626040000|2025-01-23 09:54:00|428.42|425.72|428.43|425.73|428.44|425.74|428.42|425.72|4
1737626050000|2025-01-23 09:54:10|428.44|425.74|428.35|425.65|428.44|425.74|428.35|425.65|8
1737626060000|2025-01-23 09:54:20|428.38|425.68|428.39|425.69|428.46|425.76|428.38|425.68|9
1737626070000|2025-01-23 09:54:30|428.35|425.65|428.36|425.66|428.37|425.67|428.34|425.64|6
1737626080000|2025-01-23 09:54:40|428.35|425.65|428.36|425.66|428.36|425.66|428.35|425.65|2
1737626090000|2025-01-23 09:54:50|428.3|425.6|428.19|425.49|428.3|425.6|428.19|425.49|8
1737626100000|2025-01-23 09:55:00|428.2|425.5|428.29|425.59|428.29|425.59|428.19|425.49|8
1737626110000|2025-01-23 09:55:10|428.32|425.62|428.48|425.78|428.48|425.78|428.32|425.62|8
1737626120000|2025-01-23 09:55:20|428.44|425.74|428.47|425.77|428.47|425.77|428.44|425.74|4
1737626130000|2025-01-23 09:55:30|428.37|425.67|428.44|425.74|428.44|425.74|428.37|425.67|7
1737626140000|2025-01-23 09:55:40|428.45|425.75|428.39|425.69|428.47|425.77|428.39|425.69|10
1737626150000|2025-01-23 09:55:50|428.4|425.7|428.41|425.71|428.42|425.72|428.37|425.67|7
1737626160000|2025-01-23 09:56:00|428.42|425.72|428.43|425.73|428.43|425.73|428.41|425.71|4
1737626170000|2025-01-23 09:56:10|428.45|425.75|428.67|425.97|428.67|425.97|428.45|425.75|13
1737626180000|2025-01-23 09:56:20|428.68|425.98|428.62|425.92|428.69|425.99|428.6|425.9|7
1737626190000|2025-01-23 09:56:30|428.61|425.91|428.64|425.94|428.64|425.94|428.56|425.86|6
1737626200000|2025-01-23 09:56:40|428.57|425.87|428.6|425.9|428.6|425.9|428.57|425.87|4
1737626210000|2025-01-23 09:56:50|428.61|425.91|428.61|425.91|428.61|425.91|428.61|425.91|1
1737626220000|2025-01-23 09:57:00|428.65|425.95|428.79|426.09|428.8|426.1|428.61|425.91|8
1737626230000|2025-01-23 09:57:10|428.78|426.08|428.69|425.99|428.78|426.08|428.68|425.98|8
1737626240000|2025-01-23 09:57:20|428.68|425.98|428.63|425.93|428.68|425.98|428.63|425.93|4
1737626250000|2025-01-23 09:57:30|428.64|425.94|428.57|425.87|428.64|425.94|428.57|425.87|7
1737626260000|2025-01-23 09:57:40|428.58|425.88|428.58|425.88|428.58|425.88|428.58|425.88|1
1737626270000|2025-01-23 09:57:50|428.63|425.93|428.47|425.77|428.63|425.93|428.47|425.77|8
1737626280000|2025-01-23 09:58:00|428.46|425.76|428.5|425.8|428.5|425.8|428.45|425.75|8
1737626290000|2025-01-23 09:58:10|428.49|425.79|428.43|425.73|428.49|425.79|428.39|425.69|5
1737626300000|2025-01-23 09:58:20|428.42|425.72|428.53|425.83|428.54|425.84|428.42|425.72|8
1737626310000|2025-01-23 09:58:30|428.54|425.84|428.66|425.96|428.66|425.96|428.53|425.83|10
1737626320000|2025-01-23 09:58:40|428.67|425.97|428.68|425.98|428.68|425.98|428.67|425.97|2
1737626330000|2025-01-23 09:58:50|428.69|425.99|428.77|426.07|428.79|426.09|428.69|425.99|5
1737626340000|2025-01-23 09:59:00|428.76|426.06|428.85|426.15|428.85|426.15|428.7|426|9
1737626350000|2025-01-23 09:59:10|428.86|426.16|428.9|426.2|428.9|426.2|428.85|426.15|7
1737626360000|2025-01-23 09:59:20|428.95|426.25|429.06|426.36|429.06|426.36|428.95|426.25|10
1737626370000|2025-01-23 09:59:30|429.07|426.37|429.02|426.32|429.07|426.37|429|426.3|5
1737626380000|2025-01-23 09:59:40|429.03|426.33|428.97|426.27|429.07|426.37|428.96|426.26|7
1737626390000|2025-01-23 09:59:50|428.99|426.29|428.91|426.21|429|426.3|428.91|426.21|6
1737626400000|2025-01-23 10:00:00|429.01|426.31|429.14|426.44|429.17|426.47|429.01|426.31|4
1737626410000|2025-01-23 10:00:10|429.13|426.43|429.3|426.6|429.31|426.61|429.13|426.43|9
1737626420000|2025-01-23 10:00:20|429.31|426.61|429.25|426.55|429.32|426.62|429.25|426.55|5
1737626430000|2025-01-23 10:00:30|429.31|426.61|429.36|426.66|429.36|426.66|429.31|426.61|3
1737626440000|2025-01-23 10:00:40|429.35|426.65|429.43|426.73|429.43|426.73|429.35|426.65|5
1737626450000|2025-01-23 10:00:50|429.44|426.74|429.48|426.78|429.49|426.79|429.44|426.74|5
1737626460000|2025-01-23 10:01:00|429.47|426.77|429.35|426.65|429.47|426.77|429.35|426.65|9
1737626470000|2025-01-23 10:01:10|429.25|426.55|429.25|426.55|429.25|426.55|429.25|426.55|1
1737626480000|2025-01-23 10:01:20|429.26|426.56|429.27|426.57|429.34|426.64|429.26|426.56|7
1737626490000|2025-01-23 10:01:30|429.28|426.58|429.33|426.63|429.33|426.63|429.27|426.57|6
1737626500000|2025-01-23 10:01:40|429.34|426.64|429.41|426.71|429.41|426.71|429.34|426.64|6
1737626510000|2025-01-23 10:01:50|429.5|426.8|429.55|426.85|429.55|426.85|429.49|426.79|6
1737626520000|2025-01-23 10:02:00|429.56|426.86|429.7|427|429.71|427.01|429.56|426.86|6
1737626530000|2025-01-23 10:02:10|429.71|427.01|429.61|426.91|429.71|427.01|429.61|426.91|10
1737626540000|2025-01-23 10:02:20|429.6|426.9|429.53|426.83|429.6|426.9|429.53|426.83|7
1737626550000|2025-01-23 10:02:30|429.54|426.84|429.65|426.95|429.68|426.98|429.54|426.84|8
1737626560000|2025-01-23 10:02:40|429.66|426.96|429.75|427.05|429.79|427.09|429.66|426.96|12
1737626570000|2025-01-23 10:02:50|429.76|427.06|429.84|427.14|429.86|427.16|429.76|427.06|10
1737626580000|2025-01-23 10:03:00|429.85|427.15|429.74|427.04|429.85|427.15|429.71|427.01|10
1737626590000|2025-01-23 10:03:10|429.7|427|429.68|426.98|429.7|427|429.68|426.98|3
1737626600000|2025-01-23 10:03:20|429.67|426.97|429.53|426.83|429.67|426.97|429.53|426.83|8
1737626610000|2025-01-23 10:03:30|429.52|426.82|429.43|426.73|429.52|426.82|429.43|426.73|4
1737626620000|2025-01-23 10:03:40|429.42|426.72|429.32|426.62|429.42|426.72|429.32|426.62|5
1737626630000|2025-01-23 10:03:50|429.34|426.64|429.31|426.61|429.34|426.64|429.31|426.61|4
1737626640000|2025-01-23 10:04:00|429.33|426.63|429.29|426.59|429.4|426.7|429.29|426.59|9
1737626650000|2025-01-23 10:04:10|429.26|426.56|429.22|426.52|429.26|426.56|429.2|426.5|3
1737626660000|2025-01-23 10:04:20|429.21|426.51|429.22|426.52|429.23|426.53|429.17|426.47|6
1737626670000|2025-01-23 10:04:30|429.23|426.53|429.16|426.46|429.29|426.59|429.16|426.46|10
1737626690000|2025-01-23 10:04:50|429.17|426.47|429.18|426.48|429.22|426.52|429.17|426.47|7
1737626700000|2025-01-23 10:05:00|429.17|426.47|429.31|426.61|429.31|426.61|429.17|426.47|10
1737626710000|2025-01-23 10:05:10|429.37|426.67|429.26|426.56|429.37|426.67|429.23|426.53|7
1737626720000|2025-01-23 10:05:20|429.25|426.55|429.5|426.8|429.5|426.8|429.25|426.55|11
1737626730000|2025-01-23 10:05:30|429.51|426.81|429.75|427.05|429.75|427.05|429.51|426.81|8
1737626740000|2025-01-23 10:05:40|429.76|427.06|429.83|427.13|429.83|427.13|429.76|427.06|5
1737626750000|2025-01-23 10:05:50|429.84|427.14|429.91|427.21|429.91|427.21|429.83|427.13|4
1737626760000|2025-01-23 10:06:00|429.95|427.25|429.89|427.19|429.95|427.25|429.89|427.19|8
1737626770000|2025-01-23 10:06:10|429.83|427.13|429.73|427.03|429.83|427.13|429.73|427.03|5
1737626780000|2025-01-23 10:06:20|429.72|427.02|429.64|426.94|429.72|427.02|429.62|426.92|4
1737626790000|2025-01-23 10:06:30|429.65|426.95|429.42|426.72|429.65|426.95|429.41|426.71|8
1737626800000|2025-01-23 10:06:40|429.41|426.71|429.37|426.67|429.41|426.71|429.34|426.64|6
1737626810000|2025-01-23 10:06:50|429.36|426.66|429.33|426.63|429.36|426.66|429.33|426.63|6
1737626820000|2025-01-23 10:07:00|429.32|426.62|429.17|426.47|429.32|426.62|429.17|426.47|9
1737626830000|2025-01-23 10:07:10|429.16|426.46|429.12|426.42|429.16|426.46|429.1|426.4|5
1737626840000|2025-01-23 10:07:20|429.13|426.43|429.21|426.51|429.22|426.52|429.12|426.42|9
1737626850000|2025-01-23 10:07:30|429.25|426.55|429.25|426.55|429.26|426.56|429.25|426.55|5
1737626860000|2025-01-23 10:07:40|429.24|426.54|429.11|426.41|429.24|426.54|429.06|426.36|10
1737626870000|2025-01-23 10:07:50|429.12|426.42|429.28|426.58|429.28|426.58|429.12|426.42|6
1737626880000|2025-01-23 10:08:00|429.3|426.6|429.38|426.68|429.39|426.69|429.3|426.6|7
1737626890000|2025-01-23 10:08:10|429.39|426.69|429.56|426.86|429.56|426.86|429.39|426.69|3
1737626900000|2025-01-23 10:08:20|429.59|426.89|429.85|427.15|429.85|427.15|429.59|426.89|11
1737626910000|2025-01-23 10:08:30|429.87|427.17|429.89|427.19|429.9|427.2|429.87|427.17|11
1737626920000|2025-01-23 10:08:40|429.82|427.12|429.85|427.15|429.85|427.15|429.82|427.12|4
1737626930000|2025-01-23 10:08:50|429.86|427.16|429.91|427.21|429.92|427.22|429.85|427.15|6
1737626940000|2025-01-23 10:09:00|429.92|427.22|429.76|427.06|429.92|427.22|429.76|427.06|5
1737626950000|2025-01-23 10:09:10|429.75|427.05|429.69|426.99|429.76|427.06|429.69|426.99|3
1737626960000|2025-01-23 10:09:20|429.7|427|429.56|426.86|429.73|427.03|429.56|426.86|15
1737626990000|2025-01-23 10:09:50|429.49|426.79|429.53|426.83|429.53|426.83|429.49|426.79|5
1737627000000|2025-01-23 10:10:00|429.54|426.84|429.52|426.82|429.64|426.94|429.52|426.82|6
1737627010000|2025-01-23 10:10:10|429.51|426.81|429.52|426.82|429.52|426.82|429.51|426.81|2
1737627020000|2025-01-23 10:10:20|429.51|426.81|429.43|426.73|429.51|426.81|429.43|426.73|3
1737627030000|2025-01-23 10:10:30|429.4|426.7|429.33|426.63|429.4|426.7|429.33|426.63|2
1737627040000|2025-01-23 10:10:40|429.32|426.62|429.26|426.56|429.32|426.62|429.26|426.56|4
1737627050000|2025-01-23 10:10:50|429.28|426.58|429.47|426.77|429.47|426.77|429.28|426.58|14
1737627060000|2025-01-23 10:11:00|429.41|426.71|429.42|426.72|429.42|426.72|429.38|426.68|6
1737627070000|2025-01-23 10:11:10|429.43|426.73|429.54|426.84|429.57|426.87|429.42|426.72|12
1737627080000|2025-01-23 10:11:20|429.55|426.85|429.58|426.88|429.58|426.88|429.55|426.85|5
1737627090000|2025-01-23 10:11:30|429.53|426.83|429.84|427.14|429.84|427.14|429.53|426.83|7
1737627100000|2025-01-23 10:11:40|429.87|427.17|430.03|427.33|430.03|427.33|429.86|427.16|13
1737627110000|2025-01-23 10:11:50|430.04|427.34|430|427.3|430.05|427.35|430|427.3|4
1737627120000|2025-01-23 10:12:00|430.01|427.31|429.89|427.19|430.01|427.31|429.89|427.19|10
1737627130000|2025-01-23 10:12:10|429.85|427.15|429.86|427.16|429.87|427.17|429.82|427.12|10
1737627140000|2025-01-23 10:12:20|429.9|427.2|429.94|427.24|429.99|427.29|429.9|427.2|6
1737627150000|2025-01-23 10:12:30|429.93|427.23|429.61|426.91|429.93|427.23|429.61|426.91|16
1737627160000|2025-01-23 10:12:40|429.6|426.9|429.57|426.87|429.6|426.9|429.56|426.86|5
1737627170000|2025-01-23 10:12:50|429.56|426.86|429.55|426.85|429.56|426.86|429.54|426.84|4
1737627180000|2025-01-23 10:13:00|429.54|426.84|429.48|426.78|429.55|426.85|429.48|426.78|10
1737627190000|2025-01-23 10:13:10|429.49|426.79|429.57|426.87|429.57|426.87|429.49|426.79|6
1737627200000|2025-01-23 10:13:20|429.56|426.86|429.59|426.89|429.59|426.89|429.52|426.82|5
1737627210000|2025-01-23 10:13:30|429.66|426.96|429.74|427.04|429.74|427.04|429.66|426.96|4
1737627220000|2025-01-23 10:13:40|429.84|427.14|429.84|427.14|429.84|427.14|429.84|427.14|1
1737627230000|2025-01-23 10:13:50|429.83|427.13|429.72|427.02|429.83|427.13|429.72|427.02|4
1737627240000|2025-01-23 10:14:00|429.71|427.01|429.73|427.03|429.74|427.04|429.69|426.99|11
1737627250000|2025-01-23 10:14:10|429.74|427.04|429.84|427.14|429.84|427.14|429.74|427.04|7
1737627260000|2025-01-23 10:14:20|429.85|427.15|429.83|427.13|429.89|427.19|429.82|427.12|6
1737627270000|2025-01-23 10:14:30|429.82|427.12|429.73|427.03|429.82|427.12|429.72|427.02|5
1737627280000|2025-01-23 10:14:40|429.74|427.04|429.75|427.05|429.76|427.06|429.74|427.04|4
1737627290000|2025-01-23 10:14:50|429.83|427.13|429.99|427.29|430|427.3|429.83|427.13|10
1737627300000|2025-01-23 10:15:00|429.98|427.28|429.81|427.11|429.98|427.28|429.81|427.11|11
1737627310000|2025-01-23 10:15:10|429.82|427.12|429.82|427.12|429.84|427.14|429.82|427.12|5
1737627320000|2025-01-23 10:15:20|429.81|427.11|429.84|427.14|429.84|427.14|429.81|427.11|4
1737627330000|2025-01-23 10:15:30|429.85|427.15|429.73|427.03|429.85|427.15|429.7|427|7
1737627340000|2025-01-23 10:15:40|429.74|427.04|429.78|427.08|429.78|427.08|429.74|427.04|4
1737627350000|2025-01-23 10:15:50|429.77|427.07|429.81|427.11|429.83|427.13|429.77|427.07|8
1737627360000|2025-01-23 10:16:00|429.82|427.12|429.86|427.16|429.88|427.18|429.74|427.04|10
1737627370000|2025-01-23 10:16:10|429.85|427.15|430.06|427.36|430.06|427.36|429.85|427.15|9
1737627380000|2025-01-23 10:16:20|430.07|427.37|430.24|427.54|430.24|427.54|430.07|427.37|8
1737627390000|2025-01-23 10:16:30|430.26|427.56|430.33|427.63|430.34|427.64|430.26|427.56|5
1737627400000|2025-01-23 10:16:40|430.35|427.65|430.42|427.72|430.43|427.73|430.34|427.64|13
1737627410000|2025-01-23 10:16:50|430.41|427.71|430.42|427.72|430.48|427.78|430.41|427.71|7
1737627420000|2025-01-23 10:17:00|430.43|427.73|430.3|427.6|430.43|427.73|430.27|427.57|11
1737627430000|2025-01-23 10:17:10|430.31|427.61|430.42|427.72|430.42|427.72|430.31|427.61|9
1737627440000|2025-01-23 10:17:20|430.41|427.71|430.25|427.55|430.41|427.71|430.25|427.55|6
1737627450000|2025-01-23 10:17:30|430.24|427.54|429.99|427.29|430.24|427.54|429.99|427.29|12
1737627460000|2025-01-23 10:17:40|429.98|427.28|429.95|427.25|429.98|427.28|429.95|427.25|4
1737627470000|2025-01-23 10:17:50|429.9|427.2|429.75|427.05|429.91|427.21|429.75|427.05|8
1737627480000|2025-01-23 10:18:00|429.74|427.04|429.74|427.04|429.75|427.05|429.73|427.03|6
1737627490000|2025-01-23 10:18:10|429.69|426.99|429.66|426.96|429.69|426.99|429.62|426.92|10
1737627500000|2025-01-23 10:18:20|429.65|426.95|429.87|427.17|429.87|427.17|429.65|426.95|4
1737627510000|2025-01-23 10:18:30|429.86|427.16|429.84|427.14|429.86|427.16|429.84|427.14|3
1737627520000|2025-01-23 10:18:40|429.83|427.13|429.75|427.05|429.83|427.13|429.71|427.01|10
1737627530000|2025-01-23 10:18:50|429.74|427.04|429.75|427.05|429.75|427.05|429.74|427.04|2
1737627540000|2025-01-23 10:19:00|429.74|427.04|429.63|426.93|429.74|427.04|429.62|426.92|9
1737627550000|2025-01-23 10:19:10|429.62|426.92|429.58|426.88|429.62|426.92|429.58|426.88|5
1737627560000|2025-01-23 10:19:20|429.59|426.89|429.71|427.01|429.72|427.02|429.59|426.89|6
1737627570000|2025-01-23 10:19:30|429.7|427|429.68|426.98|429.7|427|429.68|426.98|3
1737627580000|2025-01-23 10:19:40|429.67|426.97|429.63|426.93|429.67|426.97|429.59|426.89|6
1737627590000|2025-01-23 10:19:50|429.64|426.94|429.74|427.04|429.74|427.04|429.64|426.94|8
1737627600000|2025-01-23 10:20:00|429.66|426.96|429.72|427.02|429.73|427.03|429.65|426.95|7
1737627610000|2025-01-23 10:20:10|429.71|427.01|429.74|427.04|429.74|427.04|429.68|426.98|6
1737627620000|2025-01-23 10:20:20|429.8|427.1|429.97|427.27|429.97|427.27|429.8|427.1|11
1737627630000|2025-01-23 10:20:30|429.96|427.26|429.96|427.26|429.96|427.26|429.96|427.26|1
1737627640000|2025-01-23 10:20:40|429.88|427.18|429.79|427.09|429.88|427.18|429.79|427.09|8
1737627650000|2025-01-23 10:20:50|429.76|427.06|429.69|426.99|429.76|427.06|429.69|426.99|9
1737627660000|2025-01-23 10:21:00|429.7|427|429.66|426.96|429.78|427.08|429.66|426.96|10
1737627670000|2025-01-23 10:21:10|429.69|426.99|429.85|427.15|429.85|427.15|429.69|426.99|9
1737627680000|2025-01-23 10:21:20|429.86|427.16|430.13|427.43|430.18|427.48|429.86|427.16|14
1737627690000|2025-01-23 10:21:30|430.14|427.44|430.14|427.44|430.14|427.44|430.14|427.44|1
1737627700000|2025-01-23 10:21:40|430.19|427.49|430.21|427.51|430.22|427.52|430.17|427.47|9
1737627710000|2025-01-23 10:21:50|430.22|427.52|430.29|427.59|430.3|427.6|430.21|427.51|12
1737627720000|2025-01-23 10:22:00|430.3|427.6|430.39|427.69|430.39|427.69|430.3|427.6|8
1737627730000|2025-01-23 10:22:10|430.38|427.68|430.49|427.79|430.49|427.79|430.35|427.65|9
1737627740000|2025-01-23 10:22:20|430.59|427.89|430.72|428.02|430.73|428.03|430.59|427.89|8
1737627750000|2025-01-23 10:22:30|430.74|428.04|430.79|428.09|430.79|428.09|430.69|427.99|8
1737627760000|2025-01-23 10:22:40|430.83|428.13|430.96|428.26|430.96|428.26|430.83|428.13|6
1737627770000|2025-01-23 10:22:50|430.95|428.25|430.96|428.26|430.96|428.26|430.95|428.25|2
1737627780000|2025-01-23 10:23:00|430.95|428.25|431.12|428.42|431.12|428.42|430.95|428.25|8
1737627790000|2025-01-23 10:23:10|431.11|428.41|431.03|428.33|431.11|428.41|431.02|428.32|5
1737627800000|2025-01-23 10:23:20|431.02|428.32|430.9|428.2|431.02|428.32|430.9|428.2|4
1737627810000|2025-01-23 10:23:30|430.91|428.21|430.76|428.06|430.91|428.21|430.76|428.06|9
1737627820000|2025-01-23 10:23:40|430.78|428.08|430.77|428.07|430.78|428.08|430.77|428.07|2
1737627830000|2025-01-23 10:23:50|430.78|428.08|430.83|428.13|430.83|428.13|430.78|428.08|3
1737627840000|2025-01-23 10:24:00|430.84|428.14|430.73|428.03|430.87|428.17|430.73|428.03|9
1737627850000|2025-01-23 10:24:10|430.77|428.07|430.71|428.01|430.77|428.07|430.7|428|3
1737627860000|2025-01-23 10:24:20|430.74|428.04|431.03|428.33|431.03|428.33|430.74|428.04|13
1737627870000|2025-01-23 10:24:30|431.04|428.34|431.04|428.34|431.04|428.34|431.04|428.34|1
1737627880000|2025-01-23 10:24:40|431.05|428.35|431.13|428.43|431.13|428.43|431.05|428.35|2
1737627890000|2025-01-23 10:24:50|431.12|428.42|431.12|428.42|431.12|428.42|431.12|428.42|1
1737627900000|2025-01-23 10:25:00|431.17|428.47|431.27|428.57|431.28|428.58|431.15|428.45|10
1737627910000|2025-01-23 10:25:10|431.3|428.6|431.29|428.59|431.3|428.6|431.28|428.58|4
1737627920000|2025-01-23 10:25:20|431.28|428.58|431.33|428.63|431.35|428.65|431.28|428.58|7
1737627930000|2025-01-23 10:25:30|431.34|428.64|431.42|428.72|431.43|428.73|431.34|428.64|10
1737627940000|2025-01-23 10:25:40|431.41|428.71|431.32|428.62|431.41|428.71|431.32|428.62|9
1737627950000|2025-01-23 10:25:50|431.27|428.57|431.31|428.61|431.31|428.61|431.27|428.57|5
1737627960000|2025-01-23 10:26:00|431.32|428.62|431.36|428.66|431.41|428.71|431.32|428.62|8
1737627970000|2025-01-23 10:26:10|431.35|428.65|431.16|428.46|431.35|428.65|431.13|428.43|8
1737627980000|2025-01-23 10:26:20|431.15|428.45|431.16|428.46|431.16|428.46|431.15|428.45|2
1737627990000|2025-01-23 10:26:30|431.15|428.45|431.13|428.43|431.15|428.45|431.1|428.4|7
1737628000000|2025-01-23 10:26:40|431.09|428.39|431.06|428.36|431.13|428.43|431.06|428.36|11
1737628010000|2025-01-23 10:26:50|431.01|428.31|430.94|428.24|431.01|428.31|430.94|428.24|8
1737628020000|2025-01-23 10:27:00|430.95|428.25|430.95|428.25|430.95|428.25|430.95|428.25|1
1737628030000|2025-01-23 10:27:10|430.96|428.26|431.1|428.4|431.13|428.43|430.96|428.26|9
1737628040000|2025-01-23 10:27:20|431.09|428.39|431.05|428.35|431.1|428.4|431.03|428.33|5
1737628050000|2025-01-23 10:27:30|431.04|428.34|430.98|428.28|431.04|428.34|430.97|428.27|6
1737628060000|2025-01-23 10:27:40|430.97|428.27|430.88|428.18|430.97|428.27|430.85|428.15|11
1737628070000|2025-01-23 10:27:50|431.04|428.34|430.91|428.21|431.04|428.34|430.91|428.21|5
1737628080000|2025-01-23 10:28:00|430.9|428.2|430.82|428.12|430.94|428.24|430.81|428.11|10
1737628090000|2025-01-23 10:28:10|430.81|428.11|430.81|428.11|430.82|428.12|430.81|428.11|7
1737628100000|2025-01-23 10:28:20|430.77|428.07|430.78|428.08|430.78|428.08|430.77|428.07|2
1737628110000|2025-01-23 10:28:30|430.74|428.04|430.74|428.04|430.75|428.05|430.74|428.04|3
1737628120000|2025-01-23 10:28:40|430.73|428.03|430.68|427.98|430.73|428.03|430.68|427.98|5
1737628130000|2025-01-23 10:28:50|430.67|427.97|430.68|427.98|430.68|427.98|430.67|427.97|2
1737628140000|2025-01-23 10:29:00|430.69|427.99|430.88|428.18|430.89|428.19|430.69|427.99|18
1737628150000|2025-01-23 10:29:10|430.87|428.17|430.91|428.21|430.96|428.26|430.87|428.17|8
1737628160000|2025-01-23 10:29:20|430.9|428.2|430.84|428.14|430.9|428.2|430.84|428.14|2
1737628170000|2025-01-23 10:29:30|430.85|428.15|430.88|428.18|430.88|428.18|430.85|428.15|4
1737628180000|2025-01-23 10:29:40|430.85|428.15|430.85|428.15|430.85|428.15|430.82|428.12|5
1737628190000|2025-01-23 10:29:50|430.86|428.16|430.97|428.27|430.97|428.27|430.86|428.16|5
1737628200000|2025-01-23 10:30:00|430.99|428.29|431.11|428.41|431.11|428.41|430.99|428.29|9
1737628210000|2025-01-23 10:30:10|431.17|428.47|431.18|428.48|431.18|428.48|431.16|428.46|3
1737628220000|2025-01-23 10:30:20|431.19|428.49|431.3|428.6|431.31|428.61|431.19|428.49|10
1737628230000|2025-01-23 10:30:30|431.31|428.61|431.32|428.62|431.33|428.63|431.29|428.59|7
1737628240000|2025-01-23 10:30:40|431.33|428.63|431.3|428.6|431.33|428.63|431.29|428.59|3
1737628250000|2025-01-23 10:30:50|431.26|428.56|431.22|428.52|431.27|428.57|431.22|428.52|5
1737628260000|2025-01-23 10:31:00|431.21|428.51|431.29|428.59|431.29|428.59|431.21|428.51|9
1737628270000|2025-01-23 10:31:10|431.36|428.66|431.29|428.59|431.36|428.66|431.27|428.57|5
1737628280000|2025-01-23 10:31:20|431.26|428.56|431.38|428.68|431.39|428.69|431.26|428.56|10
1737628290000|2025-01-23 10:31:30|431.37|428.67|431.3|428.6|431.37|428.67|431.3|428.6|4
1737628300000|2025-01-23 10:31:40|431.29|428.59|431.24|428.54|431.29|428.59|431.24|428.54|5
1737628310000|2025-01-23 10:31:50|431.23|428.53|431.04|428.34|431.23|428.53|431.04|428.34|12
1737628320000|2025-01-23 10:32:00|431.03|428.33|431.05|428.35|431.08|428.38|431.03|428.33|5
1737628330000|2025-01-23 10:32:10|431.01|428.31|430.92|428.22|431.01|428.31|430.88|428.18|4
1737628340000|2025-01-23 10:32:20|430.91|428.21|430.84|428.14|430.91|428.21|430.84|428.14|9
1737628350000|2025-01-23 10:32:30|430.85|428.15|430.82|428.12|430.85|428.15|430.8|428.1|5
1737628360000|2025-01-23 10:32:40|430.83|428.13|430.84|428.14|430.84|428.14|430.83|428.13|2
1737628370000|2025-01-23 10:32:50|430.85|428.15|430.87|428.17|430.87|428.17|430.85|428.15|3
1737628380000|2025-01-23 10:33:00|430.9|428.2|431.02|428.32|431.02|428.32|430.9|428.2|4
1737628390000|2025-01-23 10:33:10|431.03|428.33|430.99|428.29|431.03|428.33|430.98|428.28|8
1737628400000|2025-01-23 10:33:20|431|428.3|430.92|428.22|431.01|428.31|430.91|428.21|7
1737628410000|2025-01-23 10:33:30|430.88|428.18|430.84|428.14|430.88|428.18|430.83|428.13|3
1737628420000|2025-01-23 10:33:40|430.83|428.13|430.81|428.11|430.83|428.13|430.81|428.11|3
1737628430000|2025-01-23 10:33:50|430.8|428.1|430.89|428.19|430.9|428.2|430.8|428.1|4
1737628440000|2025-01-23 10:34:00|430.88|428.18|430.82|428.12|430.9|428.2|430.78|428.08|11
1737628450000|2025-01-23 10:34:10|430.81|428.11|430.82|428.12|430.82|428.12|430.8|428.1|3
1737628460000|2025-01-23 10:34:20|430.81|428.11|430.8|428.1|430.82|428.12|430.8|428.1|4
1737628470000|2025-01-23 10:34:30|430.79|428.09|430.63|427.93|430.8|428.1|430.62|427.92|13
1737628480000|2025-01-23 10:34:40|430.64|427.94|430.63|427.93|430.64|427.94|430.63|427.93|2
1737628490000|2025-01-23 10:34:50|430.62|427.92|430.57|427.87|430.62|427.92|430.57|427.87|4
1737628500000|2025-01-23 10:35:00|430.54|427.84|430.61|427.91|430.61|427.91|430.46|427.76|8
1737628510000|2025-01-23 10:35:10|430.57|427.87|430.36|427.66|430.57|427.87|430.36|427.66|13
1737628520000|2025-01-23 10:35:20|430.38|427.68|430.31|427.61|430.38|427.68|430.31|427.61|6
1737628530000|2025-01-23 10:35:30|430.3|427.6|430.24|427.54|430.3|427.6|430.24|427.54|7
1737628540000|2025-01-23 10:35:40|430.2|427.5|430.15|427.45|430.2|427.5|430.15|427.45|5
1737628550000|2025-01-23 10:35:50|430.14|427.44|429.97|427.27|430.14|427.44|429.95|427.25|12
1737628560000|2025-01-23 10:36:00|429.96|427.26|430.03|427.33|430.04|427.34|429.95|427.25|12
1737628570000|2025-01-23 10:36:10|430.04|427.34|430.05|427.35|430.05|427.35|429.93|427.23|11
1737628580000|2025-01-23 10:36:20|430.06|427.36|430.16|427.46|430.17|427.47|430.05|427.35|10
1737628590000|2025-01-23 10:36:30|430.15|427.45|430.17|427.47|430.18|427.48|430.08|427.38|9
1737628600000|2025-01-23 10:36:40|430.13|427.43|430.09|427.39|430.13|427.43|430.09|427.39|2
1737628610000|2025-01-23 10:36:50|430.08|427.38|430.09|427.39|430.09|427.39|430.08|427.38|2
1737628620000|2025-01-23 10:37:00|430.08|427.38|429.98|427.28|430.09|427.39|429.98|427.28|8
1737628630000|2025-01-23 10:37:10|429.99|427.29|430.17|427.47|430.18|427.48|429.97|427.27|10
1737628640000|2025-01-23 10:37:20|430.18|427.48|430.19|427.49|430.24|427.54|430.16|427.46|8
1737628650000|2025-01-23 10:37:30|430.18|427.48|430.17|427.47|430.22|427.52|430.16|427.46|8
1737628660000|2025-01-23 10:37:40|430.16|427.46|430.03|427.33|430.16|427.46|430.03|427.33|11
1737628670000|2025-01-23 10:37:50|430.02|427.32|429.99|427.29|430.02|427.32|429.99|427.29|3
1737628680000|2025-01-23 10:38:00|429.86|427.16|429.87|427.17|429.97|427.27|429.86|427.16|5
1737628690000|2025-01-23 10:38:10|429.88|427.18|429.47|426.77|429.89|427.19|429.43|426.73|25
1737628700000|2025-01-23 10:38:20|429.43|426.73|429.41|426.71|429.44|426.74|429.41|426.71|7
1737628710000|2025-01-23 10:38:30|429.37|426.67|429.33|426.63|429.37|426.67|429.33|426.63|7
1737628720000|2025-01-23 10:38:40|429.32|426.62|429.34|426.64|429.34|426.64|429.3|426.6|5
1737628730000|2025-01-23 10:38:50|429.31|426.61|429.26|426.56|429.31|426.61|429.26|426.56|6
1737628740000|2025-01-23 10:39:00|429.25|426.55|429.37|426.67|429.44|426.74|429.25|426.55|7
1737628750000|2025-01-23 10:39:10|429.34|426.64|429.3|426.6|429.34|426.64|429.29|426.59|8
1737628760000|2025-01-23 10:39:20|429.29|426.59|429.27|426.57|429.29|426.59|429.27|426.57|3
1737628770000|2025-01-23 10:39:30|429.28|426.58|429.31|426.61|429.4|426.7|429.28|426.58|12
1737628780000|2025-01-23 10:39:40|429.32|426.62|429.3|426.6|429.39|426.69|429.3|426.6|9
1737628790000|2025-01-23 10:39:50|429.29|426.59|429.25|426.55|429.29|426.59|429.25|426.55|5
1737628800000|2025-01-23 10:40:00|429.29|426.59|429.28|426.58|429.34|426.64|429.27|426.57|6
1737628810000|2025-01-23 10:40:10|429.27|426.57|429.24|426.54|429.27|426.57|429.24|426.54|4
1737628820000|2025-01-23 10:40:20|429.23|426.53|429.24|426.54|429.28|426.58|429.21|426.51|10
1737628830000|2025-01-23 10:40:30|429.3|426.6|429.2|426.5|429.3|426.6|429.2|426.5|5
1737628840000|2025-01-23 10:40:40|429.19|426.49|429.16|426.46|429.19|426.49|429.16|426.46|4
1737628850000|2025-01-23 10:40:50|429.15|426.45|429.11|426.41|429.15|426.45|429.11|426.41|5
1737628860000|2025-01-23 10:41:00|429.12|426.42|429.32|426.62|429.32|426.62|429.12|426.42|11
1737628870000|2025-01-23 10:41:10|429.3|426.6|428.99|426.29|429.3|426.6|428.94|426.24|14
1737628880000|2025-01-23 10:41:20|428.98|426.28|428.9|426.2|428.98|426.28|428.9|426.2|5
1737628890000|2025-01-23 10:41:30|428.89|426.19|428.8|426.1|428.89|426.19|428.79|426.09|9
1737628900000|2025-01-23 10:41:40|428.79|426.09|428.67|425.97|428.79|426.09|428.67|425.97|10
1737628910000|2025-01-23 10:41:50|428.69|425.99|428.59|425.89|428.75|426.05|428.55|425.85|11
1737628920000|2025-01-23 10:42:00|428.6|425.9|428.48|425.78|428.6|425.9|428.38|425.68|19
1737628930000|2025-01-23 10:42:10|428.49|425.79|428.62|425.92|428.66|425.96|428.49|425.79|10
1737628940000|2025-01-23 10:42:20|428.63|425.93|428.99|426.29|429.01|426.31|428.63|425.93|12
1737628950000|2025-01-23 10:42:30|429.1|426.4|429.07|426.37|429.1|426.4|429.06|426.36|5
1737628960000|2025-01-23 10:42:40|429.03|426.33|428.99|426.29|429.04|426.34|428.96|426.26|12
1737628970000|2025-01-23 10:42:50|428.94|426.24|428.78|426.08|428.94|426.24|428.78|426.08|14
1737628980000|2025-01-23 10:43:00|428.77|426.07|428.63|425.93|428.77|426.07|428.56|425.86|12
1737629000000|2025-01-23 10:43:20|428.64|425.94|428.54|425.84|428.66|425.96|428.53|425.83|10
1737629010000|2025-01-23 10:43:30|428.53|425.83|428.44|425.74|428.53|425.83|428.44|425.74|6
1737629020000|2025-01-23 10:43:40|428.4|425.7|428.32|425.62|428.41|425.71|428.32|425.62|7
1737629030000|2025-01-23 10:43:50|428.31|425.61|428.26|425.56|428.32|425.62|428.26|425.56|9
1737629040000|2025-01-23 10:44:00|428.21|425.51|428.05|425.35|428.21|425.51|427.98|425.28|15
1737629050000|2025-01-23 10:44:10|428.04|425.34|428.03|425.33|428.09|425.39|428.03|425.33|12
1737629060000|2025-01-23 10:44:20|428.02|425.32|427.97|425.27|428.02|425.32|427.97|425.27|6
1737629070000|2025-01-23 10:44:30|427.93|425.23|428.12|425.42|428.16|425.46|427.93|425.23|14
1737629080000|2025-01-23 10:44:40|428.07|425.37|428.06|425.36|428.07|425.37|427.99|425.29|7
1737629090000|2025-01-23 10:44:50|428.07|425.37|428.07|425.37|428.08|425.38|428.05|425.35|5
1737629100000|2025-01-23 10:45:00|428.1|425.4|428.76|426.06|428.88|426.18|428.1|425.4|19
1737629110000|2025-01-23 10:45:10|428.75|426.05|428.54|425.84|428.75|426.05|428.52|425.82|14
1737629120000|2025-01-23 10:45:20|428.53|425.83|428.38|425.68|428.53|425.83|428.38|425.68|12
1737629130000|2025-01-23 10:45:30|428.31|425.61|428.16|425.46|428.31|425.61|428.15|425.45|13
1737629140000|2025-01-23 10:45:40|428.12|425.42|428.07|425.37|428.12|425.42|428.06|425.36|5
1737629160000|2025-01-23 10:46:00|428.09|425.39|427.97|425.27|428.09|425.39|427.97|425.27|7
1737629170000|2025-01-23 10:46:10|428.05|425.35|428.13|425.43|428.14|425.44|428.05|425.35|7
1737629180000|2025-01-23 10:46:20|428.04|425.34|428.12|425.42|428.12|425.42|428.04|425.34|7
1737629190000|2025-01-23 10:46:30|428.23|425.53|428.38|425.68|428.38|425.68|428.23|425.53|10
1737629200000|2025-01-23 10:46:40|428.37|425.67|428.2|425.5|428.37|425.67|428.2|425.5|8
1737629210000|2025-01-23 10:46:50|428.15|425.45|428.09|425.39|428.15|425.45|428.09|425.39|6
1737629220000|2025-01-23 10:47:00|428.11|425.41|428.6|425.9|428.6|425.9|428.11|425.41|13
1737629230000|2025-01-23 10:47:10|428.57|425.87|428.46|425.76|428.57|425.87|428.43|425.73|9
1737629240000|2025-01-23 10:47:20|428.45|425.75|428.41|425.71|428.45|425.75|428.41|425.71|3
1737629250000|2025-01-23 10:47:30|428.4|425.7|428.5|425.8|428.5|425.8|428.39|425.69|10
1737629260000|2025-01-23 10:47:40|428.48|425.78|428.44|425.74|428.48|425.78|428.38|425.68|8
1737629270000|2025-01-23 10:47:50|428.46|425.76|428.58|425.88|428.59|425.89|428.46|425.76|7
1737629280000|2025-01-23 10:48:00|428.46|425.76|428.48|425.78|428.48|425.78|428.45|425.75|3
1737629290000|2025-01-23 10:48:10|428.49|425.79|428.52|425.82|428.53|425.83|428.42|425.72|10
1737629300000|2025-01-23 10:48:20|428.53|425.83|428.61|425.91|428.61|425.91|428.53|425.83|6
1737629310000|2025-01-23 10:48:30|428.6|425.9|428.51|425.81|428.61|425.91|428.51|425.81|5
1737629320000|2025-01-23 10:48:40|428.52|425.82|428.49|425.79|428.53|425.83|428.47|425.77|8
1737629330000|2025-01-23 10:48:50|428.48|425.78|428.45|425.75|428.48|425.78|428.45|425.75|4
1737629340000|2025-01-23 10:49:00|428.44|425.74|428.37|425.67|428.44|425.74|428.36|425.66|6
1737629350000|2025-01-23 10:49:10|428.38|425.68|428.33|425.63|428.38|425.68|428.33|425.63|3
1737629360000|2025-01-23 10:49:20|428.37|425.67|428.43|425.73|428.43|425.73|428.37|425.67|3
1737629370000|2025-01-23 10:49:30|428.42|425.72|428.35|425.65|428.42|425.72|428.32|425.62|4
1737629380000|2025-01-23 10:49:40|428.34|425.64|428.22|425.52|428.35|425.65|428.22|425.52|6
1737629390000|2025-01-23 10:49:50|428.21|425.51|428.18|425.48|428.21|425.51|428.18|425.48|4
1737629400000|2025-01-23 10:50:00|428.17|425.47|428.13|425.43|428.17|425.47|428.12|425.42|8
1737629410000|2025-01-23 10:50:10|428.15|425.45|428.43|425.73|428.43|425.73|428.15|425.45|9
1737629420000|2025-01-23 10:50:20|428.44|425.74|428.51|425.81|428.51|425.81|428.44|425.74|7
1737629430000|2025-01-23 10:50:30|428.52|425.82|428.7|426|428.7|426|428.52|425.82|12
1737629440000|2025-01-23 10:50:40|428.71|426.01|428.78|426.08|428.79|426.09|428.71|426.01|6
1737629450000|2025-01-23 10:50:50|428.74|426.04|428.75|426.05|428.76|426.06|428.66|425.96|11
1737629460000|2025-01-23 10:51:00|428.76|426.06|428.64|425.94|428.77|426.07|428.64|425.94|9
1737629470000|2025-01-23 10:51:10|428.63|425.93|428.41|425.71|428.63|425.93|428.41|425.71|10
1737629480000|2025-01-23 10:51:20|428.4|425.7|428.41|425.71|428.41|425.71|428.4|425.7|2
1737629490000|2025-01-23 10:51:30|428.4|425.7|428.33|425.63|428.4|425.7|428.32|425.62|5
1737629500000|2025-01-23 10:51:40|428.34|425.64|428.65|425.95|428.67|425.97|428.34|425.64|13
1737629510000|2025-01-23 10:51:50|428.64|425.94|428.51|425.81|428.64|425.94|428.51|425.81|5
1737629520000|2025-01-23 10:52:00|428.47|425.77|428.39|425.69|428.47|425.77|428.37|425.67|6
1737629530000|2025-01-23 10:52:10|428.36|425.66|428.19|425.49|428.36|425.66|428.19|425.49|7
1737629550000|2025-01-23 10:52:30|428.2|425.5|428.13|425.43|428.2|425.5|428.12|425.42|11
1737629560000|2025-01-23 10:52:40|428.1|425.4|428.2|425.5|428.24|425.54|428.04|425.34|11
1737629570000|2025-01-23 10:52:50|428.19|425.49|428.02|425.32|428.19|425.49|428|425.3|15
1737629580000|2025-01-23 10:53:00|428.01|425.31|427.81|425.11|428.05|425.35|427.81|425.11|13
1737629590000|2025-01-23 10:53:10|427.8|425.1|427.71|425.01|427.8|425.1|427.7|425|8
1737629600000|2025-01-23 10:53:20|427.7|425|427.71|425.01|427.72|425.02|427.69|424.99|6
1737629610000|2025-01-23 10:53:30|427.75|425.05|428.03|425.33|428.03|425.33|427.75|425.05|10
1737629620000|2025-01-23 10:53:40|428.04|425.34|428.29|425.59|428.3|425.6|428.04|425.34|14
1737629630000|2025-01-23 10:53:50|428.31|425.61|428.26|425.56|428.33|425.63|428.26|425.56|6
1737629640000|2025-01-23 10:54:00|428.3|425.6|428.53|425.83|428.53|425.83|428.3|425.6|11
1737629650000|2025-01-23 10:54:10|428.54|425.84|428.45|425.75|428.54|425.84|428.44|425.74|5
1737629660000|2025-01-23 10:54:20|428.46|425.76|428.45|425.75|428.47|425.77|428.45|425.75|9
1737629670000|2025-01-23 10:54:30|428.32|425.62|428.31|425.61|428.32|425.62|428.31|425.61|2
1737629680000|2025-01-23 10:54:40|428.32|425.62|428.36|425.66|428.37|425.67|428.32|425.62|5
1737629690000|2025-01-23 10:54:50|428.41|425.71|428.45|425.75|428.48|425.78|428.41|425.71|7
1737629700000|2025-01-23 10:55:00|428.46|425.76|428.53|425.83|428.53|425.83|428.45|425.75|10
1737629710000|2025-01-23 10:55:10|428.54|425.84|428.34|425.64|428.54|425.84|428.31|425.61|5
1737629720000|2025-01-23 10:55:20|428.35|425.65|428.34|425.64|428.35|425.65|428.34|425.64|2
1737629730000|2025-01-23 10:55:30|428.35|425.65|428.35|425.65|428.35|425.65|428.35|425.65|1
1737629740000|2025-01-23 10:55:40|428.34|425.64|428.18|425.48|428.34|425.64|428.16|425.46|8
1737629750000|2025-01-23 10:55:50|428.19|425.49|428.18|425.48|428.2|425.5|428.18|425.48|4
1737629760000|2025-01-23 10:56:00|428.17|425.47|428.09|425.39|428.17|425.47|428.09|425.39|3
1737629770000|2025-01-23 10:56:10|427.99|425.29|428.05|425.35|428.06|425.36|427.99|425.29|4
1737629780000|2025-01-23 10:56:20|428.12|425.42|428.16|425.46|428.17|425.47|428.12|425.42|8
1737629790000|2025-01-23 10:56:30|428.17|425.47|428.08|425.38|428.17|425.47|428.08|425.38|3
1737629800000|2025-01-23 10:56:40|428.13|425.43|428.13|425.43|428.13|425.43|428.13|425.43|1
1737629820000|2025-01-23 10:57:00|428.18|425.48|428.23|425.53|428.24|425.54|428.17|425.47|8
1737629830000|2025-01-23 10:57:10|428.2|425.5|428.35|425.65|428.35|425.65|428.14|425.44|10
1737629840000|2025-01-23 10:57:20|428.36|425.66|428.31|425.61|428.37|425.67|428.31|425.61|3
1737629850000|2025-01-23 10:57:30|428.3|425.6|428.29|425.59|428.3|425.6|428.28|425.58|4
1737629860000|2025-01-23 10:57:40|428.28|425.58|428.24|425.54|428.28|425.58|428.24|425.54|2
1737629870000|2025-01-23 10:57:50|428.25|425.55|428.34|425.64|428.34|425.64|428.22|425.52|8
1737629880000|2025-01-23 10:58:00|428.35|425.65|428.47|425.77|428.49|425.79|428.35|425.65|11
1737629890000|2025-01-23 10:58:10|428.48|425.78|428.49|425.79|428.49|425.79|428.47|425.77|4
1737629900000|2025-01-23 10:58:20|428.5|425.8|428.52|425.82|428.52|425.82|428.5|425.8|3
1737629910000|2025-01-23 10:58:30|428.53|425.83|428.55|425.85|428.55|425.85|428.52|425.82|5
1737629920000|2025-01-23 10:58:40|428.47|425.77|428.51|425.81|428.51|425.81|428.47|425.77|5
1737629930000|2025-01-23 10:58:50|428.52|425.82|428.78|426.08|428.78|426.08|428.52|425.82|9
1737629940000|2025-01-23 10:59:00|428.79|426.09|428.82|426.12|428.82|426.12|428.78|426.08|7
1737629950000|2025-01-23 10:59:10|428.83|426.13|428.87|426.17|428.87|426.17|428.83|426.13|5
1737629960000|2025-01-23 10:59:20|428.88|426.18|428.95|426.25|428.98|426.28|428.88|426.18|8
1737629970000|2025-01-23 10:59:30|428.96|426.26|428.93|426.23|428.96|426.26|428.93|426.23|2
1737629980000|2025-01-23 10:59:40|428.94|426.24|428.95|426.25|428.95|426.25|428.94|426.24|2
1737630000000|2025-01-23 11:00:00|428.96|426.26|429.01|426.31|429.12|426.42|428.96|426.26|14
1737630010000|2025-01-23 11:00:10|429.02|426.32|429|426.3|429.02|426.32|428.97|426.27|7
1737630020000|2025-01-23 11:00:20|429.01|426.31|429.05|426.35|429.05|426.35|429.01|426.31|5
1737630030000|2025-01-23 11:00:30|429.06|426.36|429.23|426.53|429.23|426.53|429.06|426.36|5
1737630040000|2025-01-23 11:00:40|429.27|426.57|429.31|426.61|429.31|426.61|429.27|426.57|5
1737630050000|2025-01-23 11:00:50|429.32|426.62|429.51|426.81|429.51|426.81|429.32|426.62|4
1737630060000|2025-01-23 11:01:00|429.52|426.82|429.54|426.84|429.54|426.84|429.52|426.82|3
1737630070000|2025-01-23 11:01:10|429.48|426.78|429.39|426.69|429.51|426.81|429.39|426.69|7
1737630080000|2025-01-23 11:01:20|429.4|426.7|429.46|426.76|429.46|426.76|429.4|426.7|5
1737630090000|2025-01-23 11:01:30|429.47|426.77|429.34|426.64|429.48|426.78|429.33|426.63|6
1737630100000|2025-01-23 11:01:40|429.33|426.63|429.22|426.52|429.33|426.63|429.21|426.51|10
1737630110000|2025-01-23 11:01:50|429.23|426.53|429.27|426.57|429.27|426.57|429.23|426.53|7
1737630120000|2025-01-23 11:02:00|429.28|426.58|429.14|426.44|429.29|426.59|429.14|426.44|5
1737630130000|2025-01-23 11:02:10|429.15|426.45|429.21|426.51|429.21|426.51|429.15|426.45|3
1737630140000|2025-01-23 11:02:20|429.22|426.52|429.22|426.52|429.22|426.52|429.22|426.52|1
1737630150000|2025-01-23 11:02:30|429.25|426.55|429.35|426.65|429.35|426.65|429.25|426.55|5
1737630160000|2025-01-23 11:02:40|429.36|426.66|429.18|426.48|429.37|426.67|429.18|426.48|5
1737630170000|2025-01-23 11:02:50|429.19|426.49|429.15|426.45|429.19|426.49|429.15|426.45|5
1737630180000|2025-01-23 11:03:00|429.14|426.44|429|426.3|429.14|426.44|429|426.3|4
1737630190000|2025-01-23 11:03:10|428.99|426.29|428.96|426.26|429.01|426.31|428.96|426.26|6
1737630200000|2025-01-23 11:03:20|428.95|426.25|428.91|426.21|428.95|426.25|428.91|426.21|5
1737630210000|2025-01-23 11:03:30|428.9|426.2|428.97|426.27|428.97|426.27|428.89|426.19|4
1737630220000|2025-01-23 11:03:40|428.98|426.28|429.22|426.52|429.24|426.54|428.98|426.28|9
1737630230000|2025-01-23 11:03:50|429.23|426.53|429.27|426.57|429.27|426.57|429.22|426.52|8
1737630240000|2025-01-23 11:04:00|429.28|426.58|429.35|426.65|429.35|426.65|429.28|426.58|7
1737630250000|2025-01-23 11:04:10|429.36|426.66|429.43|426.73|429.43|426.73|429.36|426.66|5
1737630260000|2025-01-23 11:04:20|429.39|426.69|429.34|426.64|429.39|426.69|429.28|426.58|6
1737630270000|2025-01-23 11:04:30|429.35|426.65|429.51|426.81|429.51|426.81|429.35|426.65|9
1737630280000|2025-01-23 11:04:40|429.53|426.83|429.42|426.72|429.55|426.85|429.42|426.72|9
1737630290000|2025-01-23 11:04:50|429.43|426.73|429.45|426.75|429.45|426.75|429.42|426.72|7
1737630300000|2025-01-23 11:05:00|429.46|426.76|429.49|426.79|429.49|426.79|429.46|426.76|4
1737630310000|2025-01-23 11:05:10|429.5|426.8|429.41|426.71|429.53|426.83|429.4|426.7|8
1737630320000|2025-01-23 11:05:20|429.42|426.72|429.27|426.57|429.42|426.72|429.26|426.56|8
1737630330000|2025-01-23 11:05:30|429.22|426.52|429.14|426.44|429.22|426.52|429.14|426.44|7
1737630340000|2025-01-23 11:05:40|429.1|426.4|428.93|426.23|429.1|426.4|428.93|426.23|9
1737630350000|2025-01-23 11:05:50|428.92|426.22|428.9|426.2|428.92|426.22|428.89|426.19|5
1737630360000|2025-01-23 11:06:00|428.89|426.19|428.7|426|428.89|426.19|428.7|426|10
1737630370000|2025-01-23 11:06:10|428.65|425.95|428.46|425.76|428.66|425.96|428.45|425.75|12
1737630380000|2025-01-23 11:06:20|428.48|425.78|428.42|425.72|428.49|425.79|428.39|425.69|5
1737630390000|2025-01-23 11:06:30|428.41|425.71|428.38|425.68|428.41|425.71|428.37|425.67|5
1737630400000|2025-01-23 11:06:40|428.39|425.69|428.43|425.73|428.43|425.73|428.39|425.69|5
1737630410000|2025-01-23 11:06:50|428.42|425.72|428.42|425.72|428.42|425.72|428.39|425.69|5
1737630420000|2025-01-23 11:07:00|428.47|425.77|428.5|425.8|428.5|425.8|428.47|425.77|4
1737630430000|2025-01-23 11:07:10|428.49|425.79|428.44|425.74|428.54|425.84|428.42|425.72|10
1737630440000|2025-01-23 11:07:20|428.45|425.75|428.39|425.69|428.46|425.76|428.39|425.69|5
1737630450000|2025-01-23 11:07:30|428.4|425.7|428.41|425.71|428.41|425.71|428.39|425.69|4
1737630460000|2025-01-23 11:07:40|428.42|425.72|428.46|425.76|428.46|425.76|428.41|425.71|6
1737630470000|2025-01-23 11:07:50|428.47|425.77|428.53|425.83|428.53|425.83|428.47|425.77|4
1737630480000|2025-01-23 11:08:00|428.54|425.84|428.43|425.73|428.54|425.84|428.42|425.72|5
1737630490000|2025-01-23 11:08:10|428.42|425.72|428.36|425.66|428.42|425.72|428.34|425.64|8
1737630500000|2025-01-23 11:08:20|428.37|425.67|428.34|425.64|428.38|425.68|428.34|425.64|3
1737630510000|2025-01-23 11:08:30|428.31|425.61|428.22|425.52|428.31|425.61|428.22|425.52|7
1737630520000|2025-01-23 11:08:40|428.18|425.48|428.13|425.43|428.18|425.48|428.13|425.43|3
1737630530000|2025-01-23 11:08:50|428.14|425.44|428.13|425.43|428.14|425.44|428.13|425.43|6
1737630540000|2025-01-23 11:09:00|428.09|425.39|427.96|425.26|428.09|425.39|427.96|425.26|7
1737630550000|2025-01-23 11:09:10|427.95|425.25|427.81|425.11|427.95|425.25|427.81|425.11|8
1737630560000|2025-01-23 11:09:20|427.8|425.1|427.83|425.13|427.84|425.14|427.8|425.1|4
1737630570000|2025-01-23 11:09:30|427.84|425.14|427.78|425.08|427.84|425.14|427.77|425.07|3
1737630580000|2025-01-23 11:09:40|427.77|425.07|427.9|425.2|427.9|425.2|427.77|425.07|5
1737630590000|2025-01-23 11:09:50|427.91|425.21|427.82|425.12|427.93|425.23|427.82|425.12|4
1737630600000|2025-01-23 11:10:00|427.83|425.13|427.8|425.1|427.83|425.13|427.76|425.06|9
1737630610000|2025-01-23 11:10:10|427.81|425.11|427.78|425.08|427.83|425.13|427.75|425.05|7
1737630620000|2025-01-23 11:10:20|427.79|425.09|427.89|425.19|427.89|425.19|427.79|425.09|7
1737630630000|2025-01-23 11:10:30|427.9|425.2|427.97|425.27|427.97|425.27|427.9|425.2|5
1737630640000|2025-01-23 11:10:40|428.03|425.33|428.22|425.52|428.22|425.52|428.01|425.31|5
1737630650000|2025-01-23 11:10:50|428.23|425.53|428.27|425.57|428.27|425.57|428.23|425.53|5
1737630660000|2025-01-23 11:11:00|428.26|425.56|428.19|425.49|428.26|425.56|428.15|425.45|6
1737630670000|2025-01-23 11:11:10|428.2|425.5|428.21|425.51|428.21|425.51|428.19|425.49|4
1737630680000|2025-01-23 11:11:20|428.2|425.5|428.16|425.46|428.2|425.5|428.12|425.42|6
1737630690000|2025-01-23 11:11:30|428.08|425.38|428.11|425.41|428.11|425.41|428.08|425.38|4
1737630700000|2025-01-23 11:11:40|428.12|425.42|428.1|425.4|428.13|425.43|428.1|425.4|3
1737630710000|2025-01-23 11:11:50|428.11|425.41|428.14|425.44|428.14|425.44|428.11|425.41|4
1737630720000|2025-01-23 11:12:00|428.1|425.4|428.12|425.42|428.12|425.42|428.1|425.4|3
1737630730000|2025-01-23 11:12:10|428.13|425.43|428.26|425.56|428.26|425.56|428.13|425.43|7
1737630740000|2025-01-23 11:12:20|428.27|425.57|428.37|425.67|428.37|425.67|428.27|425.57|7
1737630750000|2025-01-23 11:12:30|428.38|425.68|428.52|425.82|428.52|425.82|428.38|425.68|5
1737630760000|2025-01-23 11:12:40|428.53|425.83|428.69|425.99|428.7|426|428.53|425.83|11
1737630770000|2025-01-23 11:12:50|428.71|426.01|428.71|426.01|428.72|426.02|428.71|426.01|5
1737630790000|2025-01-23 11:13:10|428.7|426|428.7|426|428.7|426|428.7|426|1
1737630800000|2025-01-23 11:13:20|428.65|425.95|428.69|425.99|428.69|425.99|428.61|425.91|10
1737630810000|2025-01-23 11:13:30|428.7|426|428.88|426.18|428.89|426.19|428.7|426|13
1737630820000|2025-01-23 11:13:40|428.89|426.19|428.9|426.2|428.9|426.2|428.89|426.19|2
1737630830000|2025-01-23 11:13:50|428.91|426.21|428.95|426.25|428.95|426.25|428.91|426.21|5
1737630840000|2025-01-23 11:14:00|428.89|426.19|428.95|426.25|428.95|426.25|428.89|426.19|5
1737630850000|2025-01-23 11:14:10|428.96|426.26|428.98|426.28|428.98|426.28|428.81|426.11|14
1737630860000|2025-01-23 11:14:20|428.97|426.27|429.2|426.5|429.2|426.5|428.97|426.27|5
1737630870000|2025-01-23 11:14:30|429.21|426.51|429.23|426.53|429.23|426.53|429.2|426.5|5
1737630880000|2025-01-23 11:14:40|429.25|426.55|429.28|426.58|429.28|426.58|429.25|426.55|4
1737630890000|2025-01-23 11:14:50|429.29|426.59|429.29|426.59|429.29|426.59|429.29|426.59|1
1737630900000|2025-01-23 11:15:00|429.22|426.52|429.18|426.48|429.22|426.52|429.17|426.47|7
1737630910000|2025-01-23 11:15:10|429.19|426.49|429.21|426.51|429.21|426.51|429.19|426.49|3
1737630920000|2025-01-23 11:15:20|429.25|426.55|429.37|426.67|429.37|426.67|429.21|426.51|8
1737630930000|2025-01-23 11:15:30|429.38|426.68|429.3|426.6|429.39|426.69|429.26|426.56|5
1737630940000|2025-01-23 11:15:40|429.33|426.63|429.52|426.82|429.52|426.82|429.31|426.61|10
1737630950000|2025-01-23 11:15:50|429.53|426.83|429.59|426.89|429.61|426.91|429.53|426.83|8
1737630960000|2025-01-23 11:16:00|429.62|426.92|429.76|427.06|429.76|427.06|429.62|426.92|5
1737630970000|2025-01-23 11:16:10|429.77|427.07|429.75|427.05|429.78|427.08|429.74|427.04|9
1737630980000|2025-01-23 11:16:20|429.76|427.06|429.7|427|429.77|427.07|429.69|426.99|4
1737630990000|2025-01-23 11:16:30|429.71|427.01|429.8|427.1|429.8|427.1|429.71|427.01|9
1737631000000|2025-01-23 11:16:40|429.81|427.11|429.69|426.99|429.83|427.13|429.69|426.99|7
1737631010000|2025-01-23 11:16:50|429.73|427.03|429.52|426.82|429.74|427.04|429.52|426.82|8
1737631020000|2025-01-23 11:17:00|429.53|426.83|429.55|426.85|429.55|426.85|429.53|426.83|8
1737631030000|2025-01-23 11:17:10|429.54|426.84|429.54|426.84|429.55|426.85|429.54|426.84|3
1737631040000|2025-01-23 11:17:20|429.53|426.83|429.5|426.8|429.53|426.83|429.5|426.8|2
1737631050000|2025-01-23 11:17:30|429.46|426.76|429.34|426.64|429.46|426.76|429.34|426.64|9
1737631060000|2025-01-23 11:17:40|429.35|426.65|429.04|426.34|429.35|426.65|429.04|426.34|11
1737631070000|2025-01-23 11:17:50|429.09|426.39|428.95|426.25|429.09|426.39|428.95|426.25|12
1737631080000|2025-01-23 11:18:00|428.96|426.26|428.83|426.13|428.96|426.26|428.81|426.11|13
1737631090000|2025-01-23 11:18:10|428.85|426.15|428.88|426.18|428.88|426.18|428.85|426.15|5
1737631100000|2025-01-23 11:18:20|428.89|426.19|428.9|426.2|428.9|426.2|428.89|426.19|4
1737631110000|2025-01-23 11:18:30|428.91|426.21|428.99|426.29|428.99|426.29|428.91|426.21|6
1737631120000|2025-01-23 11:18:40|429|426.3|428.98|426.28|429.01|426.31|428.98|426.28|3
1737631130000|2025-01-23 11:18:50|428.95|426.25|428.96|426.26|428.96|426.26|428.95|426.25|4
1737631140000|2025-01-23 11:19:00|428.95|426.25|428.97|426.27|428.97|426.27|428.95|426.25|3
1737631150000|2025-01-23 11:19:10|428.98|426.28|429.01|426.31|429.01|426.31|428.98|426.28|4
1737631160000|2025-01-23 11:19:20|429.02|426.32|429.21|426.51|429.21|426.51|429.02|426.32|10
1737631170000|2025-01-23 11:19:30|429.2|426.5|429.34|426.64|429.36|426.66|429.2|426.5|7
1737631180000|2025-01-23 11:19:40|429.35|426.65|429.35|426.65|429.35|426.65|429.28|426.58|7
1737631190000|2025-01-23 11:19:50|429.36|426.66|429.44|426.74|429.44|426.74|429.36|426.66|5
1737631200000|2025-01-23 11:20:00|429.5|426.8|429.54|426.84|429.54|426.84|429.5|426.8|5
1737631210000|2025-01-23 11:20:10|429.55|426.85|429.59|426.89|429.59|426.89|429.54|426.84|7
1737631220000|2025-01-23 11:20:20|429.6|426.9|429.81|427.11|429.81|427.11|429.6|426.9|4
1737631230000|2025-01-23 11:20:30|429.78|427.08|429.8|427.1|429.8|427.1|429.78|427.08|3
1737631240000|2025-01-23 11:20:40|429.79|427.09|429.74|427.04|429.79|427.09|429.73|427.03|3
1737631250000|2025-01-23 11:20:50|429.75|427.05|429.7|427|429.76|427.06|429.67|426.97|7
1737631260000|2025-01-23 11:21:00|429.71|427.01|429.75|427.05|429.75|427.05|429.71|427.01|7
1737631270000|2025-01-23 11:21:10|429.73|427.03|429.73|427.03|429.75|427.05|429.6|426.9|12
1737631280000|2025-01-23 11:21:20|429.74|427.04|429.77|427.07|429.77|427.07|429.74|427.04|4
1737631290000|2025-01-23 11:21:30|429.78|427.08|429.87|427.17|429.87|427.17|429.78|427.08|6
1737631300000|2025-01-23 11:21:40|429.86|427.16|429.8|427.1|429.86|427.16|429.8|427.1|6
1737631310000|2025-01-23 11:21:50|429.81|427.11|429.86|427.16|429.86|427.16|429.81|427.11|6
1737631320000|2025-01-23 11:22:00|429.87|427.17|429.91|427.21|429.91|427.21|429.87|427.17|4
1737631330000|2025-01-23 11:22:10|429.92|427.22|430|427.3|430|427.3|429.92|427.22|9
1737631340000|2025-01-23 11:22:20|430.01|427.31|430.18|427.48|430.25|427.55|430.01|427.31|8
1737631350000|2025-01-23 11:22:30|430.19|427.49|430.18|427.48|430.2|427.5|430.16|427.46|5
1737631360000|2025-01-23 11:22:40|430.17|427.47|430.19|427.49|430.19|427.49|430.17|427.47|3
1737631370000|2025-01-23 11:22:50|430.2|427.5|430.11|427.41|430.2|427.5|430.11|427.41|3
1737631390000|2025-01-23 11:23:10|430.12|427.42|430.13|427.43|430.13|427.43|430.12|427.42|2
1737631400000|2025-01-23 11:23:20|430.14|427.44|430.19|427.49|430.19|427.49|430.14|427.44|6
1737631420000|2025-01-23 11:23:40|430.2|427.5|430.12|427.42|430.22|427.52|430.09|427.39|8
1737631430000|2025-01-23 11:23:50|430.13|427.43|430.2|427.5|430.24|427.54|430.13|427.43|6
1737631440000|2025-01-23 11:24:00|430.21|427.51|430.23|427.53|430.23|427.53|430.21|427.51|3
1737631450000|2025-01-23 11:24:10|430.24|427.54|430.27|427.57|430.27|427.57|430.24|427.54|4
1737631460000|2025-01-23 11:24:20|430.26|427.56|430.21|427.51|430.26|427.56|430.18|427.48|5
1737631470000|2025-01-23 11:24:30|430.22|427.52|430.3|427.6|430.3|427.6|430.22|427.52|3
1737631480000|2025-01-23 11:24:40|430.31|427.61|430.36|427.66|430.36|427.66|430.31|427.61|6
1737631490000|2025-01-23 11:24:50|430.37|427.67|430.43|427.73|430.44|427.74|430.37|427.67|7
1737631500000|2025-01-23 11:25:00|430.44|427.74|430.51|427.81|430.51|427.81|430.44|427.74|7
1737631510000|2025-01-23 11:25:10|430.47|427.77|430.48|427.78|430.48|427.78|430.47|427.77|2
1737631520000|2025-01-23 11:25:20|430.44|427.74|430.47|427.77|430.47|427.77|430.44|427.74|9
1737631530000|2025-01-23 11:25:30|430.48|427.78|430.41|427.71|430.48|427.78|430.4|427.7|4
1737631540000|2025-01-23 11:25:40|430.4|427.7|430.23|427.53|430.4|427.7|430.23|427.53|8
1737631550000|2025-01-23 11:25:50|430.24|427.54|430.26|427.56|430.26|427.56|430.24|427.54|3
1737631560000|2025-01-23 11:26:00|430.27|427.57|430.31|427.61|430.31|427.61|430.25|427.55|6
1737631570000|2025-01-23 11:26:10|430.33|427.63|430.37|427.67|430.37|427.67|430.33|427.63|5
1737631580000|2025-01-23 11:26:20|430.4|427.7|430.36|427.66|430.44|427.74|430.35|427.65|8
1737631590000|2025-01-23 11:26:30|430.37|427.67|430.25|427.55|430.37|427.67|430.25|427.55|4
1737631600000|2025-01-23 11:26:40|430.21|427.51|430.17|427.47|430.22|427.52|430.15|427.45|6
1737631610000|2025-01-23 11:26:50|430.13|427.43|430.1|427.4|430.13|427.43|430.1|427.4|7
1737631620000|2025-01-23 11:27:00|430.09|427.39|430.04|427.34|430.09|427.39|430.03|427.33|7
1737631630000|2025-01-23 11:27:10|429.99|427.29|429.97|427.27|430|427.3|429.95|427.25|6
1737631640000|2025-01-23 11:27:20|429.98|427.28|430|427.3|430|427.3|429.98|427.28|3
1737631650000|2025-01-23 11:27:30|429.96|427.26|429.7|427|429.97|427.27|429.7|427|13
1737631660000|2025-01-23 11:27:40|429.69|426.99|429.67|426.97|429.69|426.99|429.67|426.97|6
1737631670000|2025-01-23 11:27:50|429.63|426.93|429.58|426.88|429.64|426.94|429.58|426.88|7
1737631680000|2025-01-23 11:28:00|429.59|426.89|429.52|426.82|429.59|426.89|429.49|426.79|7
1737631690000|2025-01-23 11:28:10|429.48|426.78|429.42|426.72|429.49|426.79|429.42|426.72|8
1737631700000|2025-01-23 11:28:20|429.41|426.71|429.42|426.72|429.42|426.72|429.41|426.71|6
1737631710000|2025-01-23 11:28:30|429.38|426.68|429.4|426.7|429.4|426.7|429.38|426.68|3
1737631720000|2025-01-23 11:28:40|429.39|426.69|429.36|426.66|429.39|426.69|429.35|426.65|3
1737631730000|2025-01-23 11:28:50|429.35|426.65|429.32|426.62|429.35|426.65|429.31|426.61|5
1737631740000|2025-01-23 11:29:00|429.33|426.63|429.34|426.64|429.35|426.65|429.33|426.63|4
1737631750000|2025-01-23 11:29:10|429.35|426.65|429.47|426.77|429.47|426.77|429.35|426.65|8
1737631760000|2025-01-23 11:29:20|429.48|426.78|429.47|426.77|429.48|426.78|429.47|426.77|2
1737631770000|2025-01-23 11:29:30|429.46|426.76|429.44|426.74|429.48|426.78|429.44|426.74|3
1737631780000|2025-01-23 11:29:40|429.41|426.71|429.43|426.73|429.43|426.73|429.41|426.71|3
1737631790000|2025-01-23 11:29:50|429.39|426.69|429.38|426.68|429.39|426.69|429.38|426.68|2
1737631800000|2025-01-23 11:30:00|429.34|426.64|429.37|426.67|429.37|426.67|429.34|426.64|6
1737631810000|2025-01-23 11:30:10|429.38|426.68|429.35|426.65|429.38|426.68|429.34|426.64|3
1737631820000|2025-01-23 11:30:20|429.34|426.64|429.28|426.58|429.34|426.64|429.27|426.57|3
1737631830000|2025-01-23 11:30:30|429.25|426.55|429.26|426.56|429.26|426.56|429.24|426.54|7
1737631840000|2025-01-23 11:30:40|429.27|426.57|429.41|426.71|429.41|426.71|429.27|426.57|8
1737631850000|2025-01-23 11:30:50|429.42|426.72|429.48|426.78|429.48|426.78|429.42|426.72|5
1737631860000|2025-01-23 11:31:00|429.49|426.79|429.42|426.72|429.49|426.79|429.31|426.61|9
1737631870000|2025-01-23 11:31:10|429.45|426.75|429.54|426.84|429.54|426.84|429.45|426.75|4
1737631880000|2025-01-23 11:31:20|429.62|426.92|429.63|426.93|429.64|426.94|429.62|426.92|4
1737631890000|2025-01-23 11:31:30|429.64|426.94|429.66|426.96|429.66|426.96|429.64|426.94|3
1737631900000|2025-01-23 11:31:40|429.62|426.92|429.54|426.84|429.63|426.93|429.52|426.82|7
1737631910000|2025-01-23 11:31:50|429.53|426.83|429.61|426.91|429.61|426.91|429.53|426.83|9
1737631920000|2025-01-23 11:32:00|429.64|426.94|429.77|427.07|429.8|427.1|429.64|426.94|10
1737631930000|2025-01-23 11:32:10|429.78|427.08|429.79|427.09|429.79|427.09|429.78|427.08|2
1737631940000|2025-01-23 11:32:20|429.77|427.07|429.84|427.14|429.84|427.14|429.77|427.07|8
1737631950000|2025-01-23 11:32:30|429.8|427.1|429.81|427.11|429.81|427.11|429.8|427.1|2
1737631960000|2025-01-23 11:32:40|429.82|427.12|429.97|427.27|429.97|427.27|429.82|427.12|5
1737631970000|2025-01-23 11:32:50|429.98|427.28|429.9|427.2|429.98|427.28|429.88|427.18|6
1737631980000|2025-01-23 11:33:00|429.91|427.21|429.87|427.17|429.91|427.21|429.87|427.17|4
1737631990000|2025-01-23 11:33:10|429.83|427.13|429.75|427.05|429.83|427.13|429.74|427.04|6
1737632000000|2025-01-23 11:33:20|429.71|427.01|429.65|426.95|429.71|427.01|429.64|426.94|10
1737632010000|2025-01-23 11:33:30|429.64|426.94|429.52|426.82|429.64|426.94|429.52|426.82|5
1737632020000|2025-01-23 11:33:40|429.51|426.81|429.53|426.83|429.53|426.83|429.5|426.8|4
1737632030000|2025-01-23 11:33:50|429.54|426.84|429.47|426.77|429.55|426.85|429.47|426.77|7
1737632040000|2025-01-23 11:34:00|429.46|426.76|429.31|426.61|429.46|426.76|429.31|426.61|8
1737632050000|2025-01-23 11:34:10|429.32|426.62|429.44|426.74|429.45|426.75|429.32|426.62|10
1737632060000|2025-01-23 11:34:20|429.45|426.75|429.46|426.76|429.46|426.76|429.45|426.75|2
1737632070000|2025-01-23 11:34:30|429.47|426.77|429.55|426.85|429.55|426.85|429.47|426.77|7
1737632080000|2025-01-23 11:34:40|429.56|426.86|429.5|426.8|429.57|426.87|429.5|426.8|3
1737632090000|2025-01-23 11:34:50|429.51|426.81|429.56|426.86|429.56|426.86|429.51|426.81|6
1737632100000|2025-01-23 11:35:00|429.59|426.89|429.89|427.19|429.89|427.19|429.59|426.89|12
1737632110000|2025-01-23 11:35:10|429.9|427.2|429.79|427.09|429.9|427.2|429.78|427.08|8
1737632120000|2025-01-23 11:35:20|429.8|427.1|429.88|427.18|429.88|427.18|429.8|427.1|9
1737632130000|2025-01-23 11:35:30|429.89|427.19|429.77|427.07|429.9|427.2|429.75|427.05|5
1737632140000|2025-01-23 11:35:40|429.8|427.1|429.47|426.77|429.8|427.1|429.47|426.77|15
1737632150000|2025-01-23 11:35:50|429.48|426.78|429.43|426.73|429.48|426.78|429.42|426.72|4
1737632160000|2025-01-23 11:36:00|429.44|426.74|429.44|426.74|429.49|426.79|429.44|426.74|7
1737632170000|2025-01-23 11:36:10|429.45|426.75|429.42|426.72|429.46|426.76|429.42|426.72|3
1737632180000|2025-01-23 11:36:20|429.43|426.73|429.37|426.67|429.43|426.73|429.35|426.65|5
1737632190000|2025-01-23 11:36:30|429.38|426.68|429.45|426.75|429.45|426.75|429.38|426.68|5
1737632200000|2025-01-23 11:36:40|429.46|426.76|429.48|426.78|429.48|426.78|429.46|426.76|3
1737632210000|2025-01-23 11:36:50|429.49|426.79|429.46|426.76|429.49|426.79|429.45|426.75|3
1737632220000|2025-01-23 11:37:00|429.42|426.72|429.43|426.73|429.43|426.73|429.42|426.72|2
1737632230000|2025-01-23 11:37:10|429.42|426.72|429.38|426.68|429.42|426.72|429.38|426.68|3
1737632240000|2025-01-23 11:37:20|429.37|426.67|429.42|426.72|429.42|426.72|429.33|426.63|7
1737632250000|2025-01-23 11:37:30|429.45|426.75|429.5|426.8|429.57|426.87|429.45|426.75|7
1737632260000|2025-01-23 11:37:40|429.51|426.81|429.57|426.87|429.57|426.87|429.51|426.81|7
1737632270000|2025-01-23 11:37:50|429.55|426.85|429.51|426.81|429.55|426.85|429.49|426.79|5
1737632280000|2025-01-23 11:38:00|429.52|426.82|429.54|426.84|429.54|426.84|429.48|426.78|13
1737632290000|2025-01-23 11:38:10|429.55|426.85|429.46|426.76|429.56|426.86|429.46|426.76|9
1737632300000|2025-01-23 11:38:20|429.43|426.73|429.38|426.68|429.43|426.73|429.33|426.63|9
1737632310000|2025-01-23 11:38:30|429.39|426.69|429.37|426.67|429.39|426.69|429.36|426.66|3
1737632320000|2025-01-23 11:38:40|429.36|426.66|429.35|426.65|429.36|426.66|429.32|426.62|6
1737632330000|2025-01-23 11:38:50|429.36|426.66|429.36|426.66|429.36|426.66|429.36|426.66|1
1737632340000|2025-01-23 11:39:00|429.37|426.67|429.35|426.65|429.39|426.69|429.35|426.65|5
1737632350000|2025-01-23 11:39:10|429.34|426.64|429.32|426.62|429.34|426.64|429.32|426.62|3
1737632360000|2025-01-23 11:39:20|429.37|426.67|429.39|426.69|429.39|426.69|429.37|426.67|3
1737632370000|2025-01-23 11:39:30|429.38|426.68|429.32|426.62|429.38|426.68|429.32|426.62|5
1737632380000|2025-01-23 11:39:40|429.31|426.61|429.3|426.6|429.31|426.61|429.29|426.59|4
1737632390000|2025-01-23 11:39:50|429.35|426.65|429.38|426.68|429.38|426.68|429.35|426.65|4
1737632400000|2025-01-23 11:40:00|429.39|426.69|429.4|426.7|429.4|426.7|429.39|426.69|2
1737632410000|2025-01-23 11:40:10|429.41|426.71|429.5|426.8|429.51|426.81|429.41|426.71|8
1737632420000|2025-01-23 11:40:20|429.51|426.81|429.55|426.85|429.55|426.85|429.51|426.81|5
1737632430000|2025-01-23 11:40:30|429.57|426.87|429.73|427.03|429.73|427.03|429.57|426.87|9
1737632440000|2025-01-23 11:40:40|429.56|426.86|429.58|426.88|429.59|426.89|429.55|426.85|7
1737632450000|2025-01-23 11:40:50|429.56|426.86|429.39|426.69|429.56|426.86|429.39|426.69|8
1737632460000|2025-01-23 11:41:00|429.4|426.7|429.41|426.71|429.43|426.73|429.37|426.67|12
1737632470000|2025-01-23 11:41:10|429.38|426.68|429.31|426.61|429.38|426.68|429.31|426.61|5
1737632480000|2025-01-23 11:41:20|429.32|426.62|429.32|426.62|429.32|426.62|429.32|426.62|1
1737632490000|2025-01-23 11:41:30|429.31|426.61|429.25|426.55|429.31|426.61|429.25|426.55|5
1737632500000|2025-01-23 11:41:40|429.24|426.54|429.2|426.5|429.24|426.54|429.2|426.5|5
1737632510000|2025-01-23 11:41:50|429.18|426.48|429.17|426.47|429.18|426.48|429.17|426.47|2
1737632520000|2025-01-23 11:42:00|429.16|426.46|429.14|426.44|429.16|426.46|429.14|426.44|3
1737632540000|2025-01-23 11:42:20|428.91|426.21|428.88|426.18|428.91|426.21|428.88|426.18|2
1737632550000|2025-01-23 11:42:30|428.87|426.17|428.86|426.16|428.87|426.17|428.86|426.16|2
1737632560000|2025-01-23 11:42:40|428.85|426.15|428.89|426.19|428.89|426.19|428.85|426.15|4
1737632580000|2025-01-23 11:43:00|428.88|426.18|428.99|426.29|428.99|426.29|428.88|426.18|5
1737632590000|2025-01-23 11:43:10|428.98|426.28|429|426.3|429|426.3|428.98|426.28|3
1737632600000|2025-01-23 11:43:20|428.99|426.29|428.99|426.29|428.99|426.29|428.99|426.29|1
1737632610000|2025-01-23 11:43:30|428.96|426.26|428.99|426.29|428.99|426.29|428.92|426.22|13
1737632620000|2025-01-23 11:43:40|429.01|426.31|429|426.3|429.01|426.31|429|426.3|2
1737632630000|2025-01-23 11:43:50|429.07|426.37|429.07|426.37|429.08|426.38|429.06|426.36|4
1737632650000|2025-01-23 11:44:10|429.01|426.31|429.02|426.32|429.02|426.32|429.01|426.31|2
1737632660000|2025-01-23 11:44:20|428.99|426.29|429|426.3|429|426.3|428.99|426.29|4
1737632670000|2025-01-23 11:44:30|429.01|426.31|429.07|426.37|429.07|426.37|429.01|426.31|7
1737632680000|2025-01-23 11:44:40|429.08|426.38|429.22|426.52|429.23|426.53|429.08|426.38|11
1737632690000|2025-01-23 11:44:50|429.21|426.51|429.29|426.59|429.3|426.6|429.19|426.49|7
1737632700000|2025-01-23 11:45:00|429.28|426.58|429.21|426.51|429.28|426.58|429.15|426.45|8
1737632710000|2025-01-23 11:45:10|429.22|426.52|429.23|426.53|429.23|426.53|429.22|426.52|4
1737632720000|2025-01-23 11:45:20|429.19|426.49|429.14|426.44|429.19|426.49|429.14|426.44|4
1737632730000|2025-01-23 11:45:30|429.15|426.45|429.17|426.47|429.17|426.47|429.15|426.45|3
1737632740000|2025-01-23 11:45:40|429.09|426.39|429.07|426.37|429.11|426.41|429.06|426.36|6
1737632750000|2025-01-23 11:45:50|429.06|426.36|429.07|426.37|429.07|426.37|429.06|426.36|2
1737632760000|2025-01-23 11:46:00|429.06|426.36|429.16|426.46|429.16|426.46|429.06|426.36|7
1737632770000|2025-01-23 11:46:10|429.17|426.47|429.25|426.55|429.25|426.55|429.17|426.47|7
1737632780000|2025-01-23 11:46:20|429.26|426.56|429.11|426.41|429.26|426.56|429.11|426.41|8
1737632790000|2025-01-23 11:46:30|429.1|426.4|429.09|426.39|429.19|426.49|429.08|426.38|15
1737632800000|2025-01-23 11:46:40|429.04|426.34|429.06|426.36|429.06|426.36|429.03|426.33|7
1737632810000|2025-01-23 11:46:50|429.05|426.35|429|426.3|429.05|426.35|428.98|426.28|7
1737632820000|2025-01-23 11:47:00|429.01|426.31|428.97|426.27|429.01|426.31|428.97|426.27|6
1737632830000|2025-01-23 11:47:10|428.98|426.28|428.89|426.19|428.98|426.28|428.89|426.19|8
1737632840000|2025-01-23 11:47:20|428.88|426.18|428.94|426.24|428.94|426.24|428.88|426.18|5
1737632850000|2025-01-23 11:47:30|428.93|426.23|428.88|426.18|428.93|426.23|428.88|426.18|4
1737632860000|2025-01-23 11:47:40|428.87|426.17|428.83|426.13|428.88|426.18|428.83|426.13|7
1737632870000|2025-01-23 11:47:50|428.82|426.12|428.79|426.09|428.82|426.12|428.79|426.09|4
1737632880000|2025-01-23 11:48:00|428.78|426.08|428.75|426.05|428.78|426.08|428.75|426.05|4
1737632890000|2025-01-23 11:48:10|428.74|426.04|428.73|426.03|428.74|426.04|428.73|426.03|2
1737632910000|2025-01-23 11:48:30|428.77|426.07|428.77|426.07|428.77|426.07|428.77|426.07|1
1737632930000|2025-01-23 11:48:50|428.76|426.06|428.76|426.06|428.76|426.06|428.75|426.05|3
1737632950000|2025-01-23 11:49:10|428.75|426.05|428.74|426.04|428.75|426.05|428.74|426.04|2
1737632960000|2025-01-23 11:49:20|428.73|426.03|428.72|426.02|428.73|426.03|428.72|426.02|2
1737632970000|2025-01-23 11:49:30|428.5|425.8|428.5|425.8|428.51|425.81|428.5|425.8|3
1737632980000|2025-01-23 11:49:40|428.51|425.81|428.52|425.82|428.52|425.82|428.51|425.81|2
1737632990000|2025-01-23 11:49:50|428.53|425.83|428.52|425.82|428.53|425.83|428.52|425.82|4
1737633000000|2025-01-23 11:50:00|428.53|425.83|428.53|425.83|428.53|425.83|428.53|425.83|1
1737633010000|2025-01-23 11:50:10|428.55|425.85|428.7|426|428.7|426|428.55|425.85|9
1737633020000|2025-01-23 11:50:20|428.71|426.01|428.67|425.97|428.71|426.01|428.67|425.97|3
1737633030000|2025-01-23 11:50:30|428.62|425.92|428.55|425.85|428.62|425.92|428.55|425.85|8
1737633040000|2025-01-23 11:50:40|428.54|425.84|428.49|425.79|428.54|425.84|428.49|425.79|3
1737633050000|2025-01-23 11:50:50|428.48|425.78|428.49|425.79|428.49|425.79|428.48|425.78|2
1737633060000|2025-01-23 11:51:00|428.48|425.78|428.5|425.8|428.51|425.81|428.48|425.78|5
1737633070000|2025-01-23 11:51:10|428.51|425.81|428.53|425.83|428.53|425.83|428.51|425.81|3
1737633080000|2025-01-23 11:51:20|428.54|425.84|428.56|425.86|428.56|425.86|428.54|425.84|3
1737633090000|2025-01-23 11:51:30|428.57|425.87|428.57|425.87|428.58|425.88|428.57|425.87|3
1737633100000|2025-01-23 11:51:40|428.61|425.91|428.7|426|428.7|426|428.61|425.91|6
1737633110000|2025-01-23 11:51:50|428.69|425.99|428.69|425.99|428.69|425.99|428.69|425.99|1
1737633120000|2025-01-23 11:52:00|428.7|426|428.84|426.14|428.84|426.14|428.7|426|8
1737633130000|2025-01-23 11:52:10|428.8|426.1|428.87|426.17|428.91|426.21|428.8|426.1|5
1737633140000|2025-01-23 11:52:20|428.79|426.09|428.8|426.1|428.8|426.1|428.79|426.09|2
1737633150000|2025-01-23 11:52:30|428.82|426.12|428.86|426.16|428.86|426.16|428.82|426.12|5
1737633160000|2025-01-23 11:52:40|428.9|426.2|428.86|426.16|428.9|426.2|428.86|426.16|4
1737633170000|2025-01-23 11:52:50|428.84|426.14|428.75|426.05|428.84|426.14|428.74|426.04|5
1737633180000|2025-01-23 11:53:00|428.74|426.04|428.82|426.12|428.82|426.12|428.74|426.04|7
1737633190000|2025-01-23 11:53:10|428.81|426.11|428.82|426.12|428.82|426.12|428.8|426.1|3
1737633200000|2025-01-23 11:53:20|428.83|426.13|428.99|426.29|428.99|426.29|428.83|426.13|6
1737633210000|2025-01-23 11:53:30|429|426.3|428.98|426.28|429.01|426.31|428.98|426.28|3
1737633220000|2025-01-23 11:53:40|428.99|426.29|429.13|426.43|429.13|426.43|428.99|426.29|5
1737633230000|2025-01-23 11:53:50|429.11|426.41|429.1|426.4|429.11|426.41|429.1|426.4|2
1737633240000|2025-01-23 11:54:00|429.11|426.41|429.07|426.37|429.15|426.45|429.07|426.37|8
1737633250000|2025-01-23 11:54:10|429.08|426.38|429.06|426.36|429.09|426.39|429.05|426.35|4
1737633260000|2025-01-23 11:54:20|429.01|426.31|429.04|426.34|429.04|426.34|429.01|426.31|4
1737633270000|2025-01-23 11:54:30|429.05|426.35|429.05|426.35|429.05|426.35|429.05|426.35|1
1737633280000|2025-01-23 11:54:40|429.06|426.36|429.13|426.43|429.13|426.43|429.06|426.36|7
1737633290000|2025-01-23 11:54:50|429.14|426.44|429.21|426.51|429.21|426.51|429.14|426.44|7
1737633300000|2025-01-23 11:55:00|429.25|426.55|429.23|426.53|429.26|426.56|429.21|426.51|8
1737633310000|2025-01-23 11:55:10|429.24|426.54|429.24|426.54|429.24|426.54|429.24|426.54|1
1737633320000|2025-01-23 11:55:20|429.25|426.55|429.35|426.65|429.35|426.65|429.25|426.55|7
1737633330000|2025-01-23 11:55:30|429.44|426.74|429.52|426.82|429.52|426.82|429.44|426.74|3
1737633340000|2025-01-23 11:55:40|429.53|426.83|429.55|426.85|429.55|426.85|429.53|426.83|3
1737633350000|2025-01-23 11:55:50|429.56|426.86|429.62|426.92|429.62|426.92|429.56|426.86|3
1737633360000|2025-01-23 11:56:00|429.52|426.82|429.54|426.84|429.54|426.84|429.52|426.82|3
1737633370000|2025-01-23 11:56:10|429.55|426.85|429.58|426.88|429.58|426.88|429.55|426.85|4
1737633380000|2025-01-23 11:56:20|429.59|426.89|429.55|426.85|429.6|426.9|429.54|426.84|7
1737633390000|2025-01-23 11:56:30|429.56|426.86|429.37|426.67|429.56|426.86|429.37|426.67|7
1737633400000|2025-01-23 11:56:40|429.38|426.68|429.4|426.7|429.41|426.71|429.38|426.68|7
1737633410000|2025-01-23 11:56:50|429.36|426.66|429.38|426.68|429.38|426.68|429.36|426.66|3
1737633430000|2025-01-23 11:57:10|429.39|426.69|429.44|426.74|429.44|426.74|429.39|426.69|5
1737633440000|2025-01-23 11:57:20|429.45|426.75|429.47|426.77|429.47|426.77|429.45|426.75|3
1737633450000|2025-01-23 11:57:30|429.48|426.78|429.63|426.93|429.63|426.93|429.48|426.78|10
1737633460000|2025-01-23 11:57:40|429.64|426.94|429.64|426.94|429.64|426.94|429.64|426.94|1
1737633470000|2025-01-23 11:57:50|429.59|426.89|429.6|426.9|429.6|426.9|429.59|426.89|2
1737633480000|2025-01-23 11:58:00|429.59|426.89|429.61|426.91|429.62|426.92|429.59|426.89|6
1737633490000|2025-01-23 11:58:10|429.62|426.92|429.63|426.93|429.63|426.93|429.62|426.92|2
1737633500000|2025-01-23 11:58:20|429.64|426.94|429.64|426.94|429.64|426.94|429.64|426.94|1
1737633510000|2025-01-23 11:58:30|429.6|426.9|429.64|426.94|429.64|426.94|429.6|426.9|5
1737633520000|2025-01-23 11:58:40|429.59|426.89|429.56|426.86|429.6|426.9|429.55|426.85|4
1737633530000|2025-01-23 11:58:50|429.57|426.87|429.58|426.88|429.58|426.88|429.57|426.87|2
1737633540000|2025-01-23 11:59:00|429.59|426.89|429.62|426.92|429.62|426.92|429.59|426.89|4
1737633550000|2025-01-23 11:59:10|429.63|426.93|429.63|426.93|429.63|426.93|429.63|426.93|1
1737633560000|2025-01-23 11:59:20|429.66|426.96|429.69|426.99|429.69|426.99|429.65|426.95|3
1737633570000|2025-01-23 11:59:30|429.68|426.98|429.68|426.98|429.68|426.98|429.68|426.98|1
1737633580000|2025-01-23 11:59:40|429.69|426.99|429.61|426.91|429.69|426.99|429.6|426.9|8
1737633590000|2025-01-23 11:59:50|429.62|426.92|429.61|426.91|429.62|426.92|429.61|426.91|4
1737633600000|2025-01-23 12:00:00|429.62|426.92|429.84|427.14|429.93|427.23|429.62|426.92|14
1737633610000|2025-01-23 12:00:10|429.83|427.13|429.76|427.06|429.83|427.13|429.75|427.05|7
1737633620000|2025-01-23 12:00:20|429.75|427.05|429.55|426.85|429.75|427.05|429.55|426.85|9
1737633630000|2025-01-23 12:00:30|429.54|426.84|429.38|426.68|429.54|426.84|429.37|426.67|11
1737633640000|2025-01-23 12:00:40|429.37|426.67|429.33|426.63|429.37|426.67|429.28|426.58|10
1737633650000|2025-01-23 12:00:50|429.34|426.64|429.29|426.59|429.34|426.64|429.29|426.59|3
1737633660000|2025-01-23 12:01:00|429.28|426.58|429.08|426.38|429.28|426.58|429.06|426.36|13
1737633670000|2025-01-23 12:01:10|429.09|426.39|428.91|426.21|429.09|426.39|428.91|426.21|13
1737633680000|2025-01-23 12:01:20|428.9|426.2|428.77|426.07|428.9|426.2|428.7|426|14
1737633690000|2025-01-23 12:01:30|428.79|426.09|428.75|426.05|428.8|426.1|428.74|426.04|11
1737633700000|2025-01-23 12:01:40|428.74|426.04|428.69|425.99|428.74|426.04|428.69|425.99|10
1737633710000|2025-01-23 12:01:50|428.68|425.98|428.59|425.89|428.68|425.98|428.57|425.87|10
1737633720000|2025-01-23 12:02:00|428.61|425.91|428.78|426.08|428.79|426.09|428.61|425.91|8
1737633730000|2025-01-23 12:02:10|428.73|426.03|428.73|426.03|428.76|426.06|428.72|426.02|5
1737633740000|2025-01-23 12:02:20|428.69|425.99|428.74|426.04|428.74|426.04|428.69|425.99|6
1737633750000|2025-01-23 12:02:30|428.75|426.05|428.79|426.09|428.79|426.09|428.75|426.05|2
1737633760000|2025-01-23 12:02:40|428.82|426.12|428.91|426.21|428.91|426.21|428.82|426.12|5
1737633770000|2025-01-23 12:02:50|428.94|426.24|428.92|426.22|428.94|426.24|428.92|426.22|3
1737633780000|2025-01-23 12:03:00|428.91|426.21|428.79|426.09|428.93|426.23|428.78|426.08|10
1737633790000|2025-01-23 12:03:10|428.78|426.08|428.79|426.09|428.79|426.09|428.78|426.08|4
1737633800000|2025-01-23 12:03:20|428.78|426.08|428.73|426.03|428.78|426.08|428.72|426.02|7
1737633810000|2025-01-23 12:03:30|428.74|426.04|428.87|426.17|428.88|426.18|428.74|426.04|7
1737633820000|2025-01-23 12:03:40|428.88|426.18|429.02|426.32|429.02|426.32|428.88|426.18|10
1737633830000|2025-01-23 12:03:50|429.03|426.33|428.94|426.24|429.03|426.33|428.93|426.23|11
1737633840000|2025-01-23 12:04:00|428.93|426.23|428.94|426.24|428.94|426.24|428.93|426.23|2
1737633850000|2025-01-23 12:04:10|428.93|426.23|428.96|426.26|428.96|426.26|428.92|426.22|5
1737633860000|2025-01-23 12:04:20|428.97|426.27|429.05|426.35|429.05|426.35|428.88|426.18|14
1737633870000|2025-01-23 12:04:30|429.06|426.36|428.88|426.18|429.06|426.36|428.88|426.18|10
1737633880000|2025-01-23 12:04:40|428.87|426.17|428.82|426.12|428.88|426.18|428.81|426.11|7
1737633890000|2025-01-23 12:04:50|428.81|426.11|428.75|426.05|428.81|426.11|428.75|426.05|4
1737633900000|2025-01-23 12:05:00|428.74|426.04|428.7|426|428.74|426.04|428.7|426|5
1737633910000|2025-01-23 12:05:10|428.69|425.99|428.95|426.25|428.97|426.27|428.69|425.99|17
1737633920000|2025-01-23 12:05:20|428.96|426.26|428.89|426.19|428.96|426.26|428.89|426.19|6
1737633930000|2025-01-23 12:05:30|428.88|426.18|428.82|426.12|428.88|426.18|428.82|426.12|6
1737633950000|2025-01-23 12:05:50|428.81|426.11|428.93|426.23|428.93|426.23|428.81|426.11|4
1737633960000|2025-01-23 12:06:00|428.94|426.24|429.09|426.39|429.09|426.39|428.93|426.23|9
1737633970000|2025-01-23 12:06:10|429.08|426.38|429.2|426.5|429.2|426.5|428.97|426.27|10
1737633980000|2025-01-23 12:06:20|429.22|426.52|429.28|426.58|429.28|426.58|429.22|426.52|6
1737633990000|2025-01-23 12:06:30|429.32|426.62|429.58|426.88|429.59|426.89|429.31|426.61|12
1737634000000|2025-01-23 12:06:40|429.59|426.89|429.76|427.06|429.76|427.06|429.59|426.89|7
1737634010000|2025-01-23 12:06:50|429.68|426.98|429.68|426.98|429.68|426.98|429.68|426.98|1
1737634020000|2025-01-23 12:07:00|429.67|426.97|429.56|426.86|429.67|426.97|429.53|426.83|12
1737634030000|2025-01-23 12:07:10|429.57|426.87|429.7|427|429.7|427|429.57|426.87|4
1737634040000|2025-01-23 12:07:20|429.69|426.99|429.61|426.91|429.69|426.99|429.61|426.91|3
1737634050000|2025-01-23 12:07:30|429.62|426.92|429.61|426.91|429.62|426.92|429.61|426.91|4
1737634060000|2025-01-23 12:07:40|429.66|426.96|429.72|427.02|429.73|427.03|429.66|426.96|3
1737634070000|2025-01-23 12:07:50|429.68|426.98|429.55|426.85|429.68|426.98|429.55|426.85|6
1737634080000|2025-01-23 12:08:00|429.54|426.84|429.45|426.75|429.54|426.84|429.41|426.71|10
1737634090000|2025-01-23 12:08:10|429.46|426.76|429.58|426.88|429.59|426.89|429.4|426.7|7
1737634100000|2025-01-23 12:08:20|429.57|426.87|429.56|426.86|429.57|426.87|429.56|426.86|2
1737634110000|2025-01-23 12:08:30|429.57|426.87|429.7|427|429.7|427|429.57|426.87|8
1737634120000|2025-01-23 12:08:40|429.69|426.99|429.76|427.06|429.76|427.06|429.69|426.99|4
1737634130000|2025-01-23 12:08:50|429.77|427.07|429.86|427.16|429.86|427.16|429.77|427.07|4
1737634140000|2025-01-23 12:09:00|429.85|427.15|429.8|427.1|429.85|427.15|429.79|427.09|4
1737634150000|2025-01-23 12:09:10|429.79|427.09|429.85|427.15|429.86|427.16|429.79|427.09|8
1737634160000|2025-01-23 12:09:20|429.8|427.1|429.69|426.99|429.8|427.1|429.68|426.98|10
1737634170000|2025-01-23 12:09:30|429.7|427|429.69|426.99|429.7|427|429.69|426.99|2
1737634180000|2025-01-23 12:09:40|429.73|427.03|429.77|427.07|429.88|427.18|429.73|427.03|9
1737634190000|2025-01-23 12:09:50|429.76|427.06|429.71|427.01|429.76|427.06|429.71|427.01|6
1737634200000|2025-01-23 12:10:00|429.7|427|429.67|426.97|429.7|427|429.67|426.97|4
1737634210000|2025-01-23 12:10:10|429.66|426.96|429.75|427.05|429.76|427.06|429.62|426.92|8
1737634220000|2025-01-23 12:10:20|429.74|427.04|429.76|427.06|429.76|427.06|429.74|427.04|3
1737634230000|2025-01-23 12:10:30|429.77|427.07|429.68|426.98|429.78|427.08|429.68|426.98|4
1737634240000|2025-01-23 12:10:40|429.64|426.94|429.52|426.82|429.64|426.94|429.52|426.82|7
1737634250000|2025-01-23 12:10:50|429.51|426.81|429.29|426.59|429.52|426.82|429.29|426.59|12
1737634260000|2025-01-23 12:11:00|429.28|426.58|428.98|426.28|429.28|426.58|428.98|426.28|13
1737634270000|2025-01-23 12:11:10|428.94|426.24|428.86|426.16|428.94|426.24|428.86|426.16|9
1737634280000|2025-01-23 12:11:20|428.87|426.17|428.77|426.07|428.87|426.17|428.77|426.07|9
1737634290000|2025-01-23 12:11:30|428.76|426.06|428.64|425.94|428.77|426.07|428.64|425.94|9
1737634300000|2025-01-23 12:11:40|428.63|425.93|428.51|425.81|428.63|425.93|428.51|425.81|13
1737634310000|2025-01-23 12:11:50|428.5|425.8|428.41|425.71|428.5|425.8|428.41|425.71|6
1737634320000|2025-01-23 12:12:00|428.4|425.7|428.43|425.73|428.46|425.76|428.38|425.68|9
1737634330000|2025-01-23 12:12:10|428.46|425.76|428.57|425.87|428.61|425.91|428.46|425.76|8
1737634340000|2025-01-23 12:12:20|428.56|425.86|428.59|425.89|428.59|425.89|428.56|425.86|4
1737634350000|2025-01-23 12:12:30|428.58|425.88|428.51|425.81|428.58|425.88|428.51|425.81|6
1737634360000|2025-01-23 12:12:40|428.47|425.77|428.45|425.75|428.47|425.77|428.42|425.72|6
1737634370000|2025-01-23 12:12:50|428.44|425.74|428.53|425.83|428.54|425.84|428.4|425.7|10
1737634380000|2025-01-23 12:13:00|428.52|425.82|428.47|425.77|428.52|425.82|428.46|425.76|7
1737634390000|2025-01-23 12:13:10|428.46|425.76|428.33|425.63|428.46|425.76|428.28|425.58|7
1737634400000|2025-01-23 12:13:20|428.35|425.65|428.32|425.62|428.35|425.65|428.28|425.58|15
1737634410000|2025-01-23 12:13:30|428.33|425.63|428.27|425.57|428.33|425.63|428.27|425.57|12
1737634420000|2025-01-23 12:13:40|428.26|425.56|428.29|425.59|428.29|425.59|428.21|425.51|6
1737634430000|2025-01-23 12:13:50|428.28|425.58|428.2|425.5|428.28|425.58|428.2|425.5|7
1737634440000|2025-01-23 12:14:00|428.19|425.49|428.12|425.42|428.2|425.5|428.11|425.41|12
1737634450000|2025-01-23 12:14:10|428.11|425.41|428.28|425.58|428.28|425.58|428.1|425.4|9
1737634460000|2025-01-23 12:14:20|428.29|425.59|428.24|425.54|428.3|425.6|428.24|425.54|9
1737634470000|2025-01-23 12:14:30|428.23|425.53|428.1|425.4|428.24|425.54|428.09|425.39|12
1737634480000|2025-01-23 12:14:40|428.09|425.39|428.05|425.35|428.12|425.42|428.05|425.35|10
1737634490000|2025-01-23 12:14:50|428.01|425.31|427.96|425.26|428.01|425.31|427.96|425.26|8
1737634500000|2025-01-23 12:15:00|428.06|425.36|428.06|425.36|428.09|425.39|428.03|425.33|10
1737634510000|2025-01-23 12:15:10|428.07|425.37|428.2|425.5|428.2|425.5|428.07|425.37|11
1737634520000|2025-01-23 12:15:20|428.16|425.46|428.09|425.39|428.16|425.46|428|425.3|8
1737634530000|2025-01-23 12:15:30|428.07|425.37|428.01|425.31|428.08|425.38|428.01|425.31|7
1737634540000|2025-01-23 12:15:40|428|425.3|427.98|425.28|428|425.3|427.95|425.25|8
1737634550000|2025-01-23 12:15:50|427.97|425.27|427.85|425.15|427.97|425.27|427.81|425.11|10
1737634560000|2025-01-23 12:16:00|427.83|425.13|427.89|425.19|427.9|425.2|427.83|425.13|7
1737634570000|2025-01-23 12:16:10|427.88|425.18|428.06|425.36|428.06|425.36|427.85|425.15|9
1737634580000|2025-01-23 12:16:20|428.07|425.37|428.23|425.53|428.27|425.57|428.07|425.37|11
1737634590000|2025-01-23 12:16:30|428.26|425.56|428.32|425.62|428.34|425.64|428.26|425.56|9
1737634600000|2025-01-23 12:16:40|428.33|425.63|428.29|425.59|428.34|425.64|428.27|425.57|6
1737634610000|2025-01-23 12:16:50|428.25|425.55|428.12|425.42|428.25|425.55|428.12|425.42|5
1737634620000|2025-01-23 12:17:00|428.11|425.41|427.95|425.25|428.11|425.41|427.93|425.23|14
1737634630000|2025-01-23 12:17:10|427.94|425.24|427.95|425.25|427.95|425.25|427.93|425.23|5
1737634640000|2025-01-23 12:17:20|427.94|425.24|428.17|425.47|428.23|425.53|427.93|425.23|12
1737634650000|2025-01-23 12:17:30|428.16|425.46|427.97|425.27|428.16|425.46|427.97|425.27|12
1737634660000|2025-01-23 12:17:40|427.84|425.14|427.82|425.12|427.92|425.22|427.82|425.12|13
1737634670000|2025-01-23 12:17:50|427.81|425.11|427.62|424.92|427.81|425.11|427.62|424.92|11
1737634680000|2025-01-23 12:18:00|427.61|424.91|427.53|424.83|427.63|424.93|427.53|424.83|15
1737634690000|2025-01-23 12:18:10|427.55|424.85|427.46|424.76|427.55|424.85|427.46|424.76|8
1737634700000|2025-01-23 12:18:20|427.43|424.73|427.42|424.72|427.43|424.73|427.39|424.69|10
1737634710000|2025-01-23 12:18:30|427.41|424.71|427.32|424.62|427.41|424.71|427.31|424.61|7
1737634720000|2025-01-23 12:18:40|427.31|424.61|427.35|424.65|427.47|424.77|427.31|424.61|13
1737634730000|2025-01-23 12:18:50|427.36|424.66|427.17|424.47|427.36|424.66|427.17|424.47|12
1737634740000|2025-01-23 12:19:00|427.16|424.46|427.06|424.36|427.16|424.46|427.06|424.36|9
1737634750000|2025-01-23 12:19:10|427.05|424.35|427.04|424.34|427.1|424.4|427.03|424.33|14
1737634760000|2025-01-23 12:19:20|427|424.3|427.22|424.52|427.4|424.7|426.99|424.29|17
1737634770000|2025-01-23 12:19:30|427.21|424.51|427.15|424.45|427.21|424.51|427.15|424.45|8
1737634780000|2025-01-23 12:19:40|427.17|424.47|427.04|424.34|427.17|424.47|427.04|424.34|6
1737634790000|2025-01-23 12:19:50|427.03|424.33|427|424.3|427.03|424.33|427|424.3|4
1737634800000|2025-01-23 12:20:00|427.06|424.36|427.4|424.7|427.4|424.7|427.06|424.36|17
1737634810000|2025-01-23 12:20:10|427.48|424.78|427.5|424.8|427.58|424.88|427.47|424.77|11
1737634820000|2025-01-23 12:20:20|427.49|424.79|427.34|424.64|427.49|424.79|427.34|424.64|6
1737634830000|2025-01-23 12:20:30|427.26|424.56|427.25|424.55|427.26|424.56|427.24|424.54|13
1737634840000|2025-01-23 12:20:40|427.2|424.5|427.3|424.6|427.3|424.6|427.12|424.42|12
1737634850000|2025-01-23 12:20:50|427.31|424.61|427.16|424.46|427.31|424.61|427.16|424.46|12
1737634860000|2025-01-23 12:21:00|427.15|424.45|427.27|424.57|427.27|424.57|427.12|424.42|9
1737634870000|2025-01-23 12:21:10|427.38|424.68|427.22|424.52|427.4|424.7|427.22|424.52|10
1737634880000|2025-01-23 12:21:20|427.21|424.51|427.19|424.49|427.21|424.51|427.16|424.46|6
1737634890000|2025-01-23 12:21:30|427.18|424.48|427.04|424.34|427.18|424.48|427.04|424.34|6
1737634900000|2025-01-23 12:21:40|427.03|424.33|426.96|424.26|427.03|424.33|426.96|424.26|9
1737634910000|2025-01-23 12:21:50|426.92|424.22|426.82|424.12|426.92|424.22|426.82|424.12|8
1737634920000|2025-01-23 12:22:00|426.81|424.11|426.89|424.19|426.93|424.23|426.8|424.1|10
1737634930000|2025-01-23 12:22:10|426.88|424.18|426.72|424.02|426.88|424.18|426.72|424.02|12
1737634940000|2025-01-23 12:22:20|426.71|424.01|426.77|424.07|426.91|424.21|426.71|424.01|13
1737634950000|2025-01-23 12:22:30|426.76|424.06|426.72|424.02|426.76|424.06|426.72|424.02|7
1737634960000|2025-01-23 12:22:40|426.71|424.01|426.62|423.92|426.72|424.02|426.62|423.92|8
1737634970000|2025-01-23 12:22:50|426.6|423.9|426.57|423.87|426.6|423.9|426.57|423.87|7
1737634980000|2025-01-23 12:23:00|426.56|423.86|426.51|423.81|426.62|423.92|426.5|423.8|12
1737634990000|2025-01-23 12:23:10|426.5|423.8|426.53|423.83|426.54|423.84|426.42|423.72|10
1737635000000|2025-01-23 12:23:20|426.56|423.86|426.87|424.17|426.87|424.17|426.56|423.86|14
1737635010000|2025-01-23 12:23:30|426.88|424.18|426.82|424.12|426.88|424.18|426.8|424.1|9
1737635020000|2025-01-23 12:23:40|426.83|424.13|427.14|424.44|427.15|424.45|426.83|424.13|17
1737635030000|2025-01-23 12:23:50|427.15|424.45|427.12|424.42|427.15|424.45|427.12|424.42|4
1737635040000|2025-01-23 12:24:00|427.13|424.43|427.19|424.49|427.19|424.49|427.04|424.34|10
1737635050000|2025-01-23 12:24:10|427.18|424.48|427.07|424.37|427.18|424.48|427.07|424.37|2
1737635060000|2025-01-23 12:24:20|427.08|424.38|427.07|424.37|427.08|424.38|427.07|424.37|2
1737635070000|2025-01-23 12:24:30|427.08|424.38|426.97|424.27|427.1|424.4|426.97|424.27|10
1737635080000|2025-01-23 12:24:40|426.93|424.23|426.83|424.13|426.93|424.23|426.83|424.13|6
1737635090000|2025-01-23 12:24:50|426.82|424.12|426.83|424.13|426.83|424.13|426.82|424.12|4
1737635100000|2025-01-23 12:25:00|426.82|424.12|426.77|424.07|426.82|424.12|426.77|424.07|4
1737635110000|2025-01-23 12:25:10|426.82|424.12|427.12|424.42|427.12|424.42|426.82|424.12|10
1737635120000|2025-01-23 12:25:20|427.17|424.47|427.1|424.4|427.19|424.49|427.1|424.4|6
1737635130000|2025-01-23 12:25:30|427.11|424.41|427.29|424.59|427.29|424.59|427.11|424.41|9
1737635140000|2025-01-23 12:25:40|427.3|424.6|427.37|424.67|427.37|424.67|427.3|424.6|3
1737635150000|2025-01-23 12:25:50|427.41|424.71|427.44|424.74|427.45|424.75|427.41|424.71|5
1737635160000|2025-01-23 12:26:00|427.43|424.73|427.6|424.9|427.61|424.91|427.43|424.73|11
1737635170000|2025-01-23 12:26:10|427.61|424.91|427.81|425.11|427.83|425.13|427.6|424.9|11
1737635180000|2025-01-23 12:26:20|427.82|425.12|427.79|425.09|427.82|425.12|427.78|425.08|3
1737635190000|2025-01-23 12:26:30|427.8|425.1|427.78|425.08|427.83|425.13|427.78|425.08|6
1737635200000|2025-01-23 12:26:40|427.79|425.09|427.83|425.13|427.83|425.13|427.79|425.09|5
1737635210000|2025-01-23 12:26:50|427.84|425.14|427.88|425.18|427.88|425.18|427.84|425.14|5
1737635220000|2025-01-23 12:27:00|427.89|425.19|428.03|425.33|428.03|425.33|427.89|425.19|7
1737635230000|2025-01-23 12:27:10|428.04|425.34|427.96|425.26|428.06|425.36|427.94|425.24|8
1737635240000|2025-01-23 12:27:20|427.97|425.27|428|425.3|428|425.3|427.97|425.27|4
1737635250000|2025-01-23 12:27:30|428.01|425.31|427.95|425.25|428.03|425.33|427.94|425.24|5
1737635260000|2025-01-23 12:27:40|427.96|425.26|428.32|425.62|428.32|425.62|427.96|425.26|14
1737635270000|2025-01-23 12:27:50|428.33|425.63|428.47|425.77|428.48|425.78|428.33|425.63|13
1737635280000|2025-01-23 12:28:00|428.48|425.78|428.39|425.69|428.5|425.8|428.39|425.69|12
1737635290000|2025-01-23 12:28:10|428.4|425.7|428.52|425.82|428.53|425.83|428.4|425.7|8
1737635300000|2025-01-23 12:28:20|428.53|425.83|428.5|425.8|428.6|425.9|428.44|425.74|10
1737635310000|2025-01-23 12:28:30|428.51|425.81|428.58|425.88|428.58|425.88|428.51|425.81|8
1737635320000|2025-01-23 12:28:40|428.59|425.89|428.57|425.87|428.64|425.94|428.55|425.85|9
1737635330000|2025-01-23 12:28:50|428.58|425.88|428.52|425.82|428.6|425.9|428.51|425.81|11
1737635340000|2025-01-23 12:29:00|428.51|425.81|428.47|425.77|428.54|425.84|428.42|425.72|11
1737635350000|2025-01-23 12:29:10|428.48|425.78|428.45|425.75|428.49|425.79|428.42|425.72|8
1737635360000|2025-01-23 12:29:20|428.44|425.74|428.48|425.78|428.48|425.78|428.39|425.69|9
1737635370000|2025-01-23 12:29:30|428.49|425.79|428.62|425.92|428.62|425.92|428.49|425.79|10
1737635380000|2025-01-23 12:29:40|428.61|425.91|428.54|425.84|428.61|425.91|428.54|425.84|7
1737635390000|2025-01-23 12:29:50|428.56|425.86|428.73|426.03|428.74|426.04|428.56|425.86|17
1737635400000|2025-01-23 12:30:00|428.74|426.04|428.61|425.91|428.74|426.04|428.54|425.84|8
1737635410000|2025-01-23 12:30:10|428.62|425.92|428.36|425.66|428.62|425.92|428.34|425.64|14
1737635420000|2025-01-23 12:30:20|428.37|425.67|428.31|425.61|428.38|425.68|428.28|425.58|11
1737635430000|2025-01-23 12:30:30|428.32|425.62|428.27|425.57|428.34|425.64|428.19|425.49|11
1737635440000|2025-01-23 12:30:40|428.26|425.56|428.2|425.5|428.26|425.56|428.19|425.49|11
1737635450000|2025-01-23 12:30:50|428.21|425.51|428.11|425.41|428.21|425.51|428.06|425.36|15
1737635460000|2025-01-23 12:31:00|428.12|425.42|428.12|425.42|428.14|425.44|428.1|425.4|7
1737635470000|2025-01-23 12:31:10|428.13|425.43|428|425.3|428.13|425.43|427.98|425.28|12
1737635480000|2025-01-23 12:31:20|427.99|425.29|428.08|425.38|428.1|425.4|427.99|425.29|13
1737635490000|2025-01-23 12:31:30|428.07|425.37|428.14|425.44|428.16|425.46|428.02|425.32|11
1737635500000|2025-01-23 12:31:40|428.15|425.45|428.07|425.37|428.15|425.45|428.06|425.36|9
1737635510000|2025-01-23 12:31:50|428.06|425.36|428.03|425.33|428.06|425.36|428.03|425.33|4
1737635520000|2025-01-23 12:32:00|428.02|425.32|427.9|425.2|428.02|425.32|427.82|425.12|15
1737635530000|2025-01-23 12:32:10|427.91|425.21|428.2|425.5|428.2|425.5|427.91|425.21|16
1737635540000|2025-01-23 12:32:20|428.21|425.51|428.46|425.76|428.46|425.76|428.21|425.51|19
1737635550000|2025-01-23 12:32:30|428.47|425.77|428.66|425.96|428.66|425.96|428.47|425.77|12
1737635560000|2025-01-23 12:32:40|428.67|425.97|428.96|426.26|428.96|426.26|428.67|425.97|18
1737635570000|2025-01-23 12:32:50|428.97|426.27|428.84|426.14|428.98|426.28|428.83|426.13|17
1737635580000|2025-01-23 12:33:00|428.83|426.13|428.92|426.22|428.92|426.22|428.83|426.13|13
1737635590000|2025-01-23 12:33:10|428.93|426.23|429.1|426.4|429.1|426.4|428.87|426.17|15
1737635600000|2025-01-23 12:33:20|429.11|426.41|429.15|426.45|429.15|426.45|429.11|426.41|5
1737635610000|2025-01-23 12:33:30|429.16|426.46|429.26|426.56|429.26|426.56|429.11|426.41|13
1737635620000|2025-01-23 12:33:40|429.27|426.57|429.55|426.85|429.55|426.85|429.26|426.56|18
1737635630000|2025-01-23 12:33:50|429.56|426.86|429.49|426.79|429.57|426.87|429.46|426.76|16
1737635640000|2025-01-23 12:34:00|429.5|426.8|429.47|426.77|429.5|426.8|429.32|426.62|17
1737635650000|2025-01-23 12:34:10|429.46|426.76|429.42|426.72|429.47|426.77|429.37|426.67|12
1737635660000|2025-01-23 12:34:20|429.28|426.58|429.47|426.77|429.47|426.77|429.28|426.58|13
1737635670000|2025-01-23 12:34:30|429.48|426.78|429.58|426.88|429.58|426.88|429.47|426.77|11
1737635680000|2025-01-23 12:34:40|429.59|426.89|429.73|427.03|429.73|427.03|429.59|426.89|6
1737635690000|2025-01-23 12:34:50|429.74|427.04|429.76|427.06|429.76|427.06|429.73|427.03|9
1737635700000|2025-01-23 12:35:00|429.8|427.1|429.7|427|429.81|427.11|429.69|426.99|15
1737635710000|2025-01-23 12:35:10|429.71|427.01|429.69|426.99|429.71|427.01|429.62|426.92|14
1737635720000|2025-01-23 12:35:20|429.68|426.98|429.74|427.04|429.74|427.04|429.59|426.89|14
1737635730000|2025-01-23 12:35:30|429.75|427.05|429.89|427.19|429.89|427.19|429.75|427.05|9
1737635740000|2025-01-23 12:35:40|429.9|427.2|430.04|427.34|430.07|427.37|429.9|427.2|11
1737635750000|2025-01-23 12:35:50|430.05|427.35|429.91|427.21|430.05|427.35|429.89|427.19|14
1737635760000|2025-01-23 12:36:00|429.9|427.2|429.84|427.14|429.91|427.21|429.82|427.12|11
1737635770000|2025-01-23 12:36:10|429.96|427.26|430.17|427.47|430.17|427.47|429.95|427.25|16
1737635780000|2025-01-23 12:36:20|430.18|427.48|430.29|427.59|430.3|427.6|430.18|427.48|10
1737635790000|2025-01-23 12:36:30|430.28|427.58|430.28|427.58|430.33|427.63|430.27|427.57|14
1737635800000|2025-01-23 12:36:40|430.27|427.57|430.23|427.53|430.3|427.6|430.22|427.52|12
1737635810000|2025-01-23 12:36:50|430.24|427.54|430.33|427.63|430.33|427.63|430.23|427.53|7
1737635820000|2025-01-23 12:37:00|430.34|427.64|430.24|427.54|430.34|427.64|430.23|427.53|12
1737635830000|2025-01-23 12:37:10|430.25|427.55|430.3|427.6|430.32|427.62|430.25|427.55|11
1737635840000|2025-01-23 12:37:20|430.31|427.61|430.32|427.62|430.32|427.62|430.23|427.53|13
1737635850000|2025-01-23 12:37:30|430.31|427.61|430.26|427.56|430.31|427.61|430.26|427.56|7
1737635860000|2025-01-23 12:37:40|430.25|427.55|430.17|427.47|430.25|427.55|430.16|427.46|12
1737635870000|2025-01-23 12:37:50|430.18|427.48|430.22|427.52|430.23|427.53|430.18|427.48|8
1737635880000|2025-01-23 12:38:00|430.23|427.53|430.05|427.35|430.23|427.53|430.04|427.34|11
1737635890000|2025-01-23 12:38:10|430.06|427.36|429.95|427.25|430.09|427.39|429.94|427.24|11
1737635900000|2025-01-23 12:38:20|429.94|427.24|429.74|427.04|429.95|427.25|429.74|427.04|12
1737635910000|2025-01-23 12:38:30|429.75|427.05|429.71|427.01|429.75|427.05|429.66|426.96|8
1737635920000|2025-01-23 12:38:40|429.7|427|429.65|426.95|429.71|427.01|429.63|426.93|10
1737635930000|2025-01-23 12:38:50|429.66|426.96|429.62|426.92|429.69|426.99|429.62|426.92|12
1737635940000|2025-01-23 12:39:00|429.63|426.93|429.42|426.72|429.63|426.93|429.4|426.7|12
1737635950000|2025-01-23 12:39:10|429.43|426.73|429.5|426.8|429.5|426.8|429.43|426.73|6
1737635960000|2025-01-23 12:39:20|429.54|426.84|429.65|426.95|429.65|426.95|429.53|426.83|8
1737635970000|2025-01-23 12:39:30|429.66|426.96|429.69|426.99|429.73|427.03|429.66|426.96|12
1737635980000|2025-01-23 12:39:40|429.66|426.96|429.51|426.81|429.67|426.97|429.51|426.81|16
1737635990000|2025-01-23 12:39:50|429.52|426.82|429.49|426.79|429.55|426.85|429.49|426.79|12
1737636000000|2025-01-23 12:40:00|429.5|426.8|429.38|426.68|429.5|426.8|429.35|426.65|16
1737636010000|2025-01-23 12:40:10|429.34|426.64|429.21|426.51|429.34|426.64|429.21|426.51|12
1737636020000|2025-01-23 12:40:20|429.22|426.52|429.27|426.57|429.27|426.57|429.16|426.46|15
1737636030000|2025-01-23 12:40:30|429.28|426.58|429.15|426.45|429.28|426.58|429.1|426.4|16
1737636040000|2025-01-23 12:40:40|429.14|426.44|429.11|426.41|429.14|426.44|429.08|426.38|5
1737636050000|2025-01-23 12:40:50|429.1|426.4|429.03|426.33|429.1|426.4|429.03|426.33|13
1737636060000|2025-01-23 12:41:00|429.02|426.32|429.06|426.36|429.06|426.36|428.93|426.23|10
1737636070000|2025-01-23 12:41:10|429.12|426.42|429.22|426.52|429.22|426.52|429.12|426.42|7
1737636080000|2025-01-23 12:41:20|429.23|426.53|429.19|426.49|429.23|426.53|429.16|426.46|7
1737636090000|2025-01-23 12:41:30|429.21|426.51|428.96|426.26|429.21|426.51|428.93|426.23|14
1737636100000|2025-01-23 12:41:40|428.9|426.2|428.83|426.13|428.94|426.24|428.81|426.11|14
1737636110000|2025-01-23 12:41:50|428.82|426.12|428.79|426.09|428.82|426.12|428.78|426.08|10
1737636120000|2025-01-23 12:42:00|428.78|426.08|428.74|426.04|428.79|426.09|428.73|426.03|9
1737636130000|2025-01-23 12:42:10|428.73|426.03|428.62|425.92|428.73|426.03|428.58|425.88|15
1737636140000|2025-01-23 12:42:20|428.61|425.91|428.54|425.84|428.61|425.91|428.53|425.83|9
1737636150000|2025-01-23 12:42:30|428.63|425.93|428.62|425.92|428.63|425.93|428.61|425.91|8
1737636160000|2025-01-23 12:42:40|428.63|425.93|428.63|425.93|428.63|425.93|428.62|425.92|9
1737636170000|2025-01-23 12:42:50|428.62|425.92|428.5|425.8|428.62|425.92|428.49|425.79|9
1737636180000|2025-01-23 12:43:00|428.49|425.79|428.6|425.9|428.6|425.9|428.47|425.77|8
1737636190000|2025-01-23 12:43:10|428.61|425.91|428.77|426.07|428.77|426.07|428.61|425.91|10
1737636200000|2025-01-23 12:43:20|428.78|426.08|428.79|426.09|428.89|426.19|428.77|426.07|18
1737636210000|2025-01-23 12:43:30|428.8|426.1|428.87|426.17|428.9|426.2|428.79|426.09|9
1737636220000|2025-01-23 12:43:40|428.88|426.18|428.88|426.18|428.89|426.19|428.8|426.1|9
1737636230000|2025-01-23 12:43:50|428.87|426.17|428.82|426.12|428.88|426.18|428.81|426.11|9
1737636240000|2025-01-23 12:44:00|428.83|426.13|428.83|426.13|428.85|426.15|428.83|426.13|11
1737636250000|2025-01-23 12:44:10|428.82|426.12|428.76|426.06|428.82|426.12|428.74|426.04|12
1737636260000|2025-01-23 12:44:20|428.77|426.07|428.68|425.98|428.77|426.07|428.66|425.96|8
1737636270000|2025-01-23 12:44:30|428.69|425.99|428.6|425.9|428.72|426.02|428.59|425.89|9
1737636280000|2025-01-23 12:44:40|428.61|425.91|428.6|425.9|428.61|425.91|428.58|425.88|8
1737636290000|2025-01-23 12:44:50|428.61|425.91|428.78|426.08|428.78|426.08|428.61|425.91|13
1737636300000|2025-01-23 12:45:00|428.79|426.09|429|426.3|429.01|426.31|428.78|426.08|15
1737636310000|2025-01-23 12:45:10|429.01|426.31|429.07|426.37|429.18|426.48|429.01|426.31|18
1737636320000|2025-01-23 12:45:20|429.08|426.38|429.04|426.34|429.1|426.4|428.97|426.27|10
1737636330000|2025-01-23 12:45:30|429.05|426.35|428.85|426.15|429.06|426.36|428.84|426.14|12
1737636340000|2025-01-23 12:45:40|428.84|426.14|428.72|426.02|428.85|426.15|428.72|426.02|4
1737636350000|2025-01-23 12:45:50|428.71|426.01|428.52|425.82|428.73|426.03|428.52|425.82|11
1737636360000|2025-01-23 12:46:00|428.51|425.81|428.45|425.75|428.51|425.81|428.45|425.75|7
1737636370000|2025-01-23 12:46:10|428.46|425.76|428.49|425.79|428.49|425.79|428.44|425.74|11
1737636380000|2025-01-23 12:46:20|428.48|425.78|428.3|425.6|428.48|425.78|428.3|425.6|10
1737636390000|2025-01-23 12:46:30|428.29|425.59|428.19|425.49|428.29|425.59|428.18|425.48|16
1737636400000|2025-01-23 12:46:40|428.2|425.5|428.21|425.51|428.22|425.52|428.19|425.49|13
1737636410000|2025-01-23 12:46:50|428.09|425.39|428.07|425.37|428.11|425.41|428|425.3|9
1737636420000|2025-01-23 12:47:00|428.06|425.36|427.93|425.23|428.06|425.36|427.87|425.17|13
1737636430000|2025-01-23 12:47:10|427.96|425.26|428|425.3|428.1|425.4|427.96|425.26|13
1737636440000|2025-01-23 12:47:20|427.92|425.22|428.06|425.36|428.06|425.36|427.85|425.15|21
1737636450000|2025-01-23 12:47:30|428.07|425.37|428.03|425.33|428.11|425.41|428|425.3|11
1737636460000|2025-01-23 12:47:40|428.04|425.34|427.99|425.29|428.09|425.39|427.96|425.26|10
1737636470000|2025-01-23 12:47:50|428|425.3|428.1|425.4|428.1|425.4|428|425.3|11
1737636480000|2025-01-23 12:48:00|428.11|425.41|427.93|425.23|428.12|425.42|427.91|425.21|14
1737636490000|2025-01-23 12:48:10|427.94|425.24|428.04|425.34|428.04|425.34|427.94|425.24|11
1737636500000|2025-01-23 12:48:20|428.05|425.35|428.28|425.58|428.28|425.58|428.05|425.35|14
1737636510000|2025-01-23 12:48:30|428.29|425.59|428.13|425.43|428.29|425.59|428.13|425.43|13
1737636520000|2025-01-23 12:48:40|428.14|425.44|428.07|425.37|428.16|425.46|428.07|425.37|13
1737636530000|2025-01-23 12:48:50|428.08|425.38|427.93|425.23|428.11|425.41|427.93|425.23|15
1737636540000|2025-01-23 12:49:00|427.94|425.24|428.15|425.45|428.15|425.45|427.94|425.24|12
1737636550000|2025-01-23 12:49:10|428.14|425.44|428.12|425.42|428.15|425.45|428.02|425.32|15
1737636560000|2025-01-23 12:49:20|428.13|425.43|428.36|425.66|428.36|425.66|428.13|425.43|14
1737636570000|2025-01-23 12:49:30|428.37|425.67|428.31|425.61|428.37|425.67|428.21|425.51|14
1737636580000|2025-01-23 12:49:40|428.32|425.62|428.39|425.69|428.39|425.69|428.32|425.62|8
1737636590000|2025-01-23 12:49:50|428.4|425.7|428.43|425.73|428.43|425.73|428.4|425.7|4
1737636600000|2025-01-23 12:50:00|428.39|425.69|428.7|426|428.71|426.01|428.38|425.68|14
1737636610000|2025-01-23 12:50:10|428.71|426.01|428.81|426.11|428.81|426.11|428.71|426.01|7
1737636620000|2025-01-23 12:50:20|428.74|426.04|428.76|426.06|428.78|426.08|428.7|426|14
1737636630000|2025-01-23 12:50:30|428.77|426.07|428.79|426.09|428.81|426.11|428.72|426.02|12
1737636640000|2025-01-23 12:50:40|428.8|426.1|428.8|426.1|428.82|426.12|428.8|426.1|11
1737636650000|2025-01-23 12:50:50|428.81|426.11|428.81|426.11|428.81|426.11|428.73|426.03|10
1737636660000|2025-01-23 12:51:00|428.85|426.15|428.79|426.09|428.85|426.15|428.64|425.94|12
1737636670000|2025-01-23 12:51:10|428.8|426.1|428.7|426|428.83|426.13|428.68|425.98|17
1737636680000|2025-01-23 12:51:20|428.71|426.01|428.77|426.07|428.77|426.07|428.71|426.01|18
1737636690000|2025-01-23 12:51:30|428.72|426.02|428.66|425.96|428.73|426.03|428.64|425.94|13
1737636700000|2025-01-23 12:51:40|428.65|425.95|428.58|425.88|428.66|425.96|428.58|425.88|11
1737636710000|2025-01-23 12:51:50|428.48|425.78|428.49|425.79|428.49|425.79|428.43|425.73|14
1737636720000|2025-01-23 12:52:00|428.54|425.84|428.52|425.82|428.55|425.85|428.4|425.7|14
1737636730000|2025-01-23 12:52:10|428.53|425.83|428.57|425.87|428.59|425.89|428.53|425.83|9
1737636740000|2025-01-23 12:52:20|428.55|425.85|428.4|425.7|428.55|425.85|428.39|425.69|14
1737636750000|2025-01-23 12:52:30|428.63|425.93|428.68|425.98|428.68|425.98|428.63|425.93|12
1737636760000|2025-01-23 12:52:40|428.67|425.97|428.58|425.88|428.67|425.97|428.57|425.87|9
1737636770000|2025-01-23 12:52:50|428.57|425.87|428.65|425.95|428.65|425.95|428.57|425.87|11
1737636780000|2025-01-23 12:53:00|428.69|425.99|428.65|425.95|428.72|426.02|428.62|425.92|17
1737636790000|2025-01-23 12:53:10|428.64|425.94|428.73|426.03|428.73|426.03|428.64|425.94|11
1737636800000|2025-01-23 12:53:20|428.72|426.02|428.64|425.94|428.72|426.02|428.64|425.94|13
1737636810000|2025-01-23 12:53:30|428.63|425.93|428.63|425.93|428.64|425.94|428.52|425.82|13
1737636820000|2025-01-23 12:53:40|428.64|425.94|428.55|425.85|428.66|425.96|428.49|425.79|11
1737636830000|2025-01-23 12:53:50|428.56|425.86|428.61|425.91|428.62|425.92|428.56|425.86|11
1737636840000|2025-01-23 12:54:00|428.62|425.92|428.71|426.01|428.72|426.02|428.6|425.9|13
1737636850000|2025-01-23 12:54:10|428.72|426.02|428.78|426.08|428.81|426.11|428.7|426|13
1737636860000|2025-01-23 12:54:20|428.79|426.09|428.89|426.19|428.89|426.19|428.77|426.07|9
1737636870000|2025-01-23 12:54:30|428.88|426.18|428.76|426.06|428.88|426.18|428.69|425.99|10
1737636880000|2025-01-23 12:54:40|428.77|426.07|428.84|426.14|428.84|426.14|428.76|426.06|6
1737636890000|2025-01-23 12:54:50|428.83|426.13|428.75|426.05|428.83|426.13|428.69|425.99|15
1737636900000|2025-01-23 12:55:00|428.76|426.06|428.62|425.92|428.76|426.06|428.6|425.9|16
1737636910000|2025-01-23 12:55:10|428.61|425.91|428.56|425.86|428.61|425.91|428.56|425.86|6
1737636920000|2025-01-23 12:55:20|428.55|425.85|428.46|425.76|428.55|425.85|428.45|425.75|10
1737636930000|2025-01-23 12:55:30|428.45|425.75|428.3|425.6|428.45|425.75|428.3|425.6|13
1737636940000|2025-01-23 12:55:40|428.29|425.59|428.25|425.55|428.34|425.64|428.25|425.55|14
1737636950000|2025-01-23 12:55:50|428.26|425.56|428.17|425.47|428.26|425.56|428.17|425.47|11
1737636960000|2025-01-23 12:56:00|428.18|425.48|428.13|425.43|428.19|425.49|428.13|425.43|8
1737636970000|2025-01-23 12:56:10|428.12|425.42|428.28|425.58|428.28|425.58|428.12|425.42|10
1737636980000|2025-01-23 12:56:20|428.29|425.59|428.55|425.85|428.55|425.85|428.27|425.57|12
1737636990000|2025-01-23 12:56:30|428.54|425.84|428.55|425.85|428.57|425.87|428.54|425.84|8
1737637000000|2025-01-23 12:56:40|428.54|425.84|428.51|425.81|428.54|425.84|428.51|425.81|4
1737637010000|2025-01-23 12:56:50|428.5|425.8|428.62|425.92|428.62|425.92|428.5|425.8|9
1737637020000|2025-01-23 12:57:00|428.61|425.91|428.64|425.94|428.65|425.95|428.59|425.89|7
1737637030000|2025-01-23 12:57:10|428.62|425.92|428.74|426.04|428.74|426.04|428.62|425.92|9
1737637040000|2025-01-23 12:57:20|428.73|426.03|428.72|426.02|428.73|426.03|428.69|425.99|5
1737637050000|2025-01-23 12:57:30|428.73|426.03|428.46|425.76|428.73|426.03|428.45|425.75|11
1737637060000|2025-01-23 12:57:40|428.47|425.77|428.33|425.63|428.48|425.78|428.33|425.63|10
1737637070000|2025-01-23 12:57:50|428.32|425.62|428.3|425.6|428.33|425.63|428.3|425.6|7
1737637080000|2025-01-23 12:58:00|428.29|425.59|428.24|425.54|428.29|425.59|428.24|425.54|7
1737637090000|2025-01-23 12:58:10|428.3|425.6|428.35|425.65|428.35|425.65|428.29|425.59|8
1737637100000|2025-01-23 12:58:20|428.36|425.66|428.25|425.55|428.4|425.7|428.25|425.55|9
1737637110000|2025-01-23 12:58:30|428.24|425.54|428.18|425.48|428.24|425.54|428.18|425.48|7
1737637120000|2025-01-23 12:58:40|428.17|425.47|428.14|425.44|428.17|425.47|428.14|425.44|4
1737637130000|2025-01-23 12:58:50|428.13|425.43|428.02|425.32|428.14|425.44|428.02|425.32|7
1737637140000|2025-01-23 12:59:00|428.01|425.31|427.94|425.24|428.02|425.32|427.93|425.23|10
1737637150000|2025-01-23 12:59:10|427.95|425.25|427.94|425.24|427.95|425.25|427.93|425.23|4
1737637160000|2025-01-23 12:59:20|427.88|425.18|427.86|425.16|427.88|425.18|427.83|425.13|15
1737637170000|2025-01-23 12:59:30|427.85|425.15|427.85|425.15|427.85|425.15|427.85|425.15|1
1737637180000|2025-01-23 12:59:40|427.79|425.09|427.92|425.22|427.93|425.23|427.79|425.09|8
1737637190000|2025-01-23 12:59:50|427.91|425.21|427.91|425.21|427.99|425.29|427.89|425.19|7
1737637200000|2025-01-23 13:00:00|427.92|425.22|427.71|425.01|427.92|425.22|427.66|424.96|16
1737637210000|2025-01-23 13:00:10|427.73|425.03|427.87|425.17|427.87|425.17|427.73|425.03|15
1737637220000|2025-01-23 13:00:20|427.88|425.18|428.03|425.33|428.12|425.42|427.88|425.18|12
1737637230000|2025-01-23 13:00:30|428.04|425.34|427.92|425.22|428.06|425.36|427.88|425.18|12
1737637240000|2025-01-23 13:00:40|427.91|425.21|427.86|425.16|427.92|425.22|427.85|425.15|12
1737637250000|2025-01-23 13:00:50|427.87|425.17|427.77|425.07|427.87|425.17|427.74|425.04|13
1737637260000|2025-01-23 13:01:00|427.76|425.06|427.64|424.94|427.77|425.07|427.58|424.88|17
1737637270000|2025-01-23 13:01:10|427.63|424.93|427.67|424.97|427.68|424.98|427.63|424.93|11
1737637280000|2025-01-23 13:01:20|427.66|424.96|427.72|425.02|427.72|425.02|427.59|424.89|11
1737637290000|2025-01-23 13:01:30|427.76|425.06|428.09|425.39|428.09|425.39|427.76|425.06|13
1737637300000|2025-01-23 13:01:40|428.1|425.4|428.26|425.56|428.26|425.56|428.1|425.4|14
1737637310000|2025-01-23 13:01:50|428.3|425.6|428.28|425.58|428.31|425.61|428.28|425.58|5
1737637320000|2025-01-23 13:02:00|428.27|425.57|428.11|425.41|428.27|425.57|428.11|425.41|10
1737637330000|2025-01-23 13:02:10|428.12|425.42|428.35|425.65|428.36|425.66|428.12|425.42|13
1737637340000|2025-01-23 13:02:20|428.36|425.66|428.59|425.89|428.59|425.89|428.36|425.66|16
1737637350000|2025-01-23 13:02:30|428.62|425.92|428.79|426.09|428.79|426.09|428.62|425.92|11
1737637360000|2025-01-23 13:02:40|428.8|426.1|428.82|426.12|428.82|426.12|428.8|426.1|3
1737637370000|2025-01-23 13:02:50|428.87|426.17|428.86|426.16|428.92|426.22|428.85|426.15|16
1737637380000|2025-01-23 13:03:00|428.89|426.19|429.01|426.31|429.01|426.31|428.89|426.19|8
1737637390000|2025-01-23 13:03:10|429.02|426.32|428.92|426.22|429.02|426.32|428.88|426.18|11
1737637400000|2025-01-23 13:03:20|428.91|426.21|428.83|426.13|428.91|426.21|428.8|426.1|9
1737637410000|2025-01-23 13:03:30|428.88|426.18|429.16|426.46|429.16|426.46|428.88|426.18|15
1737637420000|2025-01-23 13:03:40|429.17|426.47|429.33|426.63|429.35|426.65|429.17|426.47|15
1737637430000|2025-01-23 13:03:50|429.34|426.64|429.3|426.6|429.34|426.64|429.08|426.38|12
1737637440000|2025-01-23 13:04:00|429.31|426.61|429.05|426.35|429.31|426.61|429.04|426.34|16
1737637450000|2025-01-23 13:04:10|429.06|426.36|429.07|426.37|429.08|426.38|429.05|426.35|10
1737637460000|2025-01-23 13:04:20|429.06|426.36|429.09|426.39|429.09|426.39|429.06|426.36|8
1737637470000|2025-01-23 13:04:30|429.1|426.4|429.06|426.36|429.1|426.4|429.06|426.36|9
1737637480000|2025-01-23 13:04:40|428.98|426.28|428.95|426.25|429.04|426.34|428.91|426.21|13
1737637490000|2025-01-23 13:04:50|429|426.3|428.95|426.25|429.03|426.33|428.95|426.25|13
1737637500000|2025-01-23 13:05:00|428.79|426.09|428.63|425.93|428.83|426.13|428.62|425.92|17
1737637510000|2025-01-23 13:05:10|428.64|425.94|428.58|425.88|428.71|426.01|428.58|425.88|15
1737637520000|2025-01-23 13:05:20|428.59|425.89|428.55|425.85|428.59|425.89|428.45|425.75|12
1737637530000|2025-01-23 13:05:30|428.56|425.86|428.56|425.86|428.57|425.87|428.41|425.71|12
1737637540000|2025-01-23 13:05:40|428.66|425.96|428.63|425.93|428.66|425.96|428.58|425.88|8
1737637550000|2025-01-23 13:05:50|428.64|425.94|428.6|425.9|428.66|425.96|428.58|425.88|15
1737637560000|2025-01-23 13:06:00|428.61|425.91|428.62|425.92|428.62|425.92|428.55|425.85|10
1737637570000|2025-01-23 13:06:10|428.63|425.93|428.78|426.08|428.78|426.08|428.61|425.91|16
1737637580000|2025-01-23 13:06:20|428.79|426.09|428.94|426.24|428.94|426.24|428.78|426.08|10
1737637590000|2025-01-23 13:06:30|428.95|426.25|429.19|426.49|429.24|426.54|428.95|426.25|18
1737637600000|2025-01-23 13:06:40|429.2|426.5|429.2|426.5|429.21|426.51|429.19|426.49|11
1737637610000|2025-01-23 13:06:50|429.21|426.51|429.16|426.46|429.21|426.51|429.14|426.44|9
1737637620000|2025-01-23 13:07:00|429.21|426.51|429.14|426.44|429.22|426.52|429.11|426.41|15
1737637630000|2025-01-23 13:07:10|429.15|426.45|429.1|426.4|429.15|426.45|429.05|426.35|11
1737637640000|2025-01-23 13:07:20|429.11|426.41|429.08|426.38|429.13|426.43|429.08|426.38|7
1737637650000|2025-01-23 13:07:30|429.09|426.39|429.03|426.33|429.13|426.43|428.98|426.28|16
1737637660000|2025-01-23 13:07:40|429.04|426.34|428.99|426.29|429.13|426.43|428.99|426.29|11
1737637670000|2025-01-23 13:07:50|429|426.3|429.17|426.47|429.17|426.47|429|426.3|15
1737637680000|2025-01-23 13:08:00|429.21|426.51|429.17|426.47|429.23|426.53|429.12|426.42|8
1737637690000|2025-01-23 13:08:10|429.09|426.39|429.09|426.39|429.09|426.39|429.07|426.37|5
1737637700000|2025-01-23 13:08:20|429.08|426.38|429.15|426.45|429.15|426.45|429.08|426.38|3
1737637710000|2025-01-23 13:08:30|429.14|426.44|429.11|426.41|429.19|426.49|429.08|426.38|9
1737637720000|2025-01-23 13:08:40|428.95|426.25|428.92|426.22|429|426.3|428.9|426.2|12
1737637730000|2025-01-23 13:08:50|428.93|426.23|428.9|426.2|428.93|426.23|428.89|426.19|4
1737637740000|2025-01-23 13:09:00|428.89|426.19|428.82|426.12|428.89|426.19|428.81|426.11|10
1737637750000|2025-01-23 13:09:10|428.81|426.11|428.73|426.03|428.81|426.11|428.73|426.03|8
1737637760000|2025-01-23 13:09:20|428.72|426.02|428.87|426.17|428.89|426.19|428.61|425.91|9
1737637770000|2025-01-23 13:09:30|428.86|426.16|428.73|426.03|428.86|426.16|428.71|426.01|11
1737637780000|2025-01-23 13:09:40|428.72|426.02|428.66|425.96|428.72|426.02|428.66|425.96|4
1737637790000|2025-01-23 13:09:50|428.67|425.97|428.66|425.96|428.67|425.97|428.65|425.95|8
1737637800000|2025-01-23 13:10:00|428.97|426.27|428.83|426.13|429.07|426.37|428.8|426.1|19
1737637810000|2025-01-23 13:10:10|428.82|426.12|428.63|425.93|428.82|426.12|428.63|425.93|13
1737637820000|2025-01-23 13:10:20|428.64|425.94|428.62|425.92|428.64|425.94|428.62|425.92|7
1737637830000|2025-01-23 13:10:30|428.61|425.91|428.48|425.78|428.61|425.91|428.48|425.78|8
1737637840000|2025-01-23 13:10:40|428.44|425.74|428.21|425.51|428.44|425.74|428.2|425.5|15
1737637850000|2025-01-23 13:10:50|428.18|425.48|428.15|425.45|428.2|425.5|428.15|425.45|7
1737637860000|2025-01-23 13:11:00|428.14|425.44|428.11|425.41|428.14|425.44|428.06|425.36|8
1737637870000|2025-01-23 13:11:10|428.12|425.42|428.33|425.63|428.33|425.63|428.12|425.42|6
1737637880000|2025-01-23 13:11:20|428.32|425.62|428.2|425.5|428.35|425.65|428.2|425.5|13
1737637890000|2025-01-23 13:11:30|428.19|425.49|428.23|425.53|428.23|425.53|428.19|425.49|3
1737637900000|2025-01-23 13:11:40|428.22|425.52|428.26|425.56|428.26|425.56|428.18|425.48|9
1737637910000|2025-01-23 13:11:50|428.27|425.57|428.45|425.75|428.46|425.76|428.27|425.57|16
1737637920000|2025-01-23 13:12:00|428.49|425.79|428.71|426.01|428.71|426.01|428.49|425.79|13
1737637930000|2025-01-23 13:12:10|428.69|425.99|428.84|426.14|428.84|426.14|428.69|425.99|10
1737637940000|2025-01-23 13:12:20|428.88|426.18|428.79|426.09|428.91|426.21|428.79|426.09|14
1737637950000|2025-01-23 13:12:30|428.8|426.1|428.73|426.03|428.8|426.1|428.69|425.99|11
1737637960000|2025-01-23 13:12:40|428.74|426.04|428.96|426.26|428.96|426.26|428.74|426.04|11
1737637970000|2025-01-23 13:12:50|429|426.3|429.14|426.44|429.15|426.45|429|426.3|9
1737637980000|2025-01-23 13:13:00|429.15|426.45|429.22|426.52|429.23|426.53|429.14|426.44|9
1737637990000|2025-01-23 13:13:10|429.21|426.51|429.33|426.63|429.34|426.64|429.04|426.34|20
1737638000000|2025-01-23 13:13:20|429.34|426.64|429.27|426.57|429.34|426.64|429.27|426.57|7
1737638010000|2025-01-23 13:13:30|429.28|426.58|429|426.3|429.28|426.58|428.97|426.27|18
1737638020000|2025-01-23 13:13:40|429.01|426.31|429|426.3|429.03|426.33|429|426.3|8
1737638030000|2025-01-23 13:13:50|428.99|426.29|428.91|426.21|428.99|426.29|428.89|426.19|8
1737638040000|2025-01-23 13:14:00|428.92|426.22|428.87|426.17|428.93|426.23|428.82|426.12|16
1737638050000|2025-01-23 13:14:10|428.86|426.16|428.96|426.26|428.96|426.26|428.82|426.12|12
1737638060000|2025-01-23 13:14:20|428.97|426.27|429.06|426.36|429.06|426.36|428.91|426.21|11
1737638070000|2025-01-23 13:14:30|429.07|426.37|428.99|426.29|429.08|426.38|428.94|426.24|9
1737638080000|2025-01-23 13:14:40|428.98|426.28|429.13|426.43|429.13|426.43|428.97|426.27|12
1737638090000|2025-01-23 13:14:50|429.11|426.41|429.15|426.45|429.15|426.45|429.11|426.41|7
1737638100000|2025-01-23 13:15:00|429.18|426.48|429.33|426.63|429.38|426.68|429.18|426.48|14
1737638110000|2025-01-23 13:15:10|429.32|426.62|429.15|426.45|429.32|426.62|429.09|426.39|15
1737638120000|2025-01-23 13:15:20|429.06|426.36|428.85|426.15|429.12|426.42|428.85|426.15|14
1737638130000|2025-01-23 13:15:30|428.86|426.16|428.78|426.08|428.86|426.16|428.77|426.07|13
1737638140000|2025-01-23 13:15:40|428.77|426.07|428.6|425.9|428.77|426.07|428.55|425.85|19
1737638150000|2025-01-23 13:15:50|428.51|425.81|428.43|425.73|428.51|425.81|428.42|425.72|17
1737638160000|2025-01-23 13:16:00|428.42|425.72|428.33|425.63|428.45|425.75|428.33|425.63|12
1737638170000|2025-01-23 13:16:10|428.32|425.62|428.27|425.57|428.34|425.64|428.26|425.56|12
1737638180000|2025-01-23 13:16:20|428.28|425.58|428.09|425.39|428.29|425.59|428.08|425.38|17
1737638190000|2025-01-23 13:16:30|428.1|425.4|428.07|425.37|428.1|425.4|428.05|425.35|8
1737638200000|2025-01-23 13:16:40|428.06|425.36|428.35|425.65|428.36|425.66|428.06|425.36|11
1737638210000|2025-01-23 13:16:50|428.36|425.66|428.42|425.72|428.45|425.75|428.34|425.64|18
1737638220000|2025-01-23 13:17:00|428.36|425.66|428.3|425.6|428.37|425.67|428.29|425.59|13
1737638230000|2025-01-23 13:17:10|428.27|425.57|428.13|425.43|428.27|425.57|428.12|425.42|14
1737638240000|2025-01-23 13:17:20|428.12|425.42|428.01|425.31|428.12|425.42|428.01|425.31|10
1737638250000|2025-01-23 13:17:30|428.02|425.32|427.9|425.2|428.02|425.32|427.89|425.19|10
1737638260000|2025-01-23 13:17:40|427.91|425.21|427.89|425.19|427.92|425.22|427.89|425.19|13
1737638270000|2025-01-23 13:17:50|427.9|425.2|427.84|425.14|427.9|425.2|427.84|425.14|6
1737638280000|2025-01-23 13:18:00|427.83|425.13|427.7|425|427.83|425.13|427.7|425|12
1737638290000|2025-01-23 13:18:10|427.69|424.99|427.47|424.77|427.69|424.99|427.43|424.73|18
1737638300000|2025-01-23 13:18:20|427.48|424.78|427.38|424.68|427.48|424.78|427.38|424.68|12
1737638310000|2025-01-23 13:18:30|427.35|424.65|427.35|424.65|427.36|424.66|427.29|424.59|9
1737638320000|2025-01-23 13:18:40|427.32|424.62|427.27|424.57|427.32|424.62|427.27|424.57|8
1737638330000|2025-01-23 13:18:50|427.21|424.51|427.37|424.67|427.4|424.7|427.21|424.51|12
1737638340000|2025-01-23 13:19:00|427.34|424.64|427.27|424.57|427.36|424.66|427.27|424.57|8
1737638350000|2025-01-23 13:19:10|427.3|424.6|427.41|424.71|427.41|424.71|427.3|424.6|13
1737638360000|2025-01-23 13:19:20|427.44|424.74|427.64|424.94|427.71|425.01|427.44|424.74|13
1737638370000|2025-01-23 13:19:30|427.61|424.91|427.6|424.9|427.67|424.97|427.6|424.9|7
1737638380000|2025-01-23 13:19:40|427.61|424.91|427.61|424.91|427.61|424.91|427.6|424.9|5
1737638390000|2025-01-23 13:19:50|427.58|424.88|427.51|424.81|427.58|424.88|427.51|424.81|5
1737638400000|2025-01-23 13:20:00|427.54|424.84|427.55|424.85|427.55|424.85|427.45|424.75|12
1737638410000|2025-01-23 13:20:10|427.57|424.87|427.54|424.84|427.58|424.88|427.48|424.78|9
1737638420000|2025-01-23 13:20:20|427.56|424.86|427.67|424.97|427.67|424.97|427.56|424.86|7
1737638430000|2025-01-23 13:20:30|427.66|424.96|427.6|424.9|427.66|424.96|427.59|424.89|6
1737638440000|2025-01-23 13:20:40|427.62|424.92|427.63|424.93|427.64|424.94|427.62|424.92|4
1737638450000|2025-01-23 13:20:50|427.64|424.94|427.6|424.9|427.66|424.96|427.56|424.86|6
1737638460000|2025-01-23 13:21:00|427.61|424.91|427.89|425.19|427.89|425.19|427.6|424.9|13
1737638470000|2025-01-23 13:21:10|428.01|425.31|428.13|425.43|428.18|425.48|428.01|425.31|9
1737638480000|2025-01-23 13:21:20|428.15|425.45|428.12|425.42|428.15|425.45|428.1|425.4|8
1737638490000|2025-01-23 13:21:30|428.13|425.43|428.34|425.64|428.35|425.65|428.13|425.43|7
1737638500000|2025-01-23 13:21:40|428.36|425.66|428.31|425.61|428.44|425.74|428.3|425.6|11
1737638510000|2025-01-23 13:21:50|428.3|425.6|428.26|425.56|428.3|425.6|428.25|425.55|5
1737638520000|2025-01-23 13:22:00|428.27|425.57|428.27|425.57|428.27|425.57|428.27|425.57|1
1737638530000|2025-01-23 13:22:10|428.26|425.56|428.13|425.43|428.26|425.56|428.11|425.41|9
1737638540000|2025-01-23 13:22:20|428.12|425.42|428.03|425.33|428.12|425.42|428.02|425.32|7
1737638550000|2025-01-23 13:22:30|428.02|425.32|428.02|425.32|428.02|425.32|428.02|425.32|1
1737638560000|2025-01-23 13:22:40|427.87|425.17|427.91|425.21|427.91|425.21|427.87|425.17|2
1737638570000|2025-01-23 13:22:50|427.9|425.2|427.62|424.92|427.9|425.2|427.62|424.92|10
1737638580000|2025-01-23 13:23:00|427.63|424.93|427.69|424.99|427.7|425|427.62|424.92|6
1737638590000|2025-01-23 13:23:10|427.65|424.95|427.69|424.99|427.69|424.99|427.65|424.95|4
1737638600000|2025-01-23 13:23:20|427.7|425|427.74|425.04|427.74|425.04|427.7|425|3
1737638610000|2025-01-23 13:23:30|427.75|425.05|427.78|425.08|427.78|425.08|427.75|425.05|4
1737638620000|2025-01-23 13:23:40|427.74|425.04|427.74|425.04|427.75|425.05|427.66|424.96|10
1737638630000|2025-01-23 13:23:50|427.84|425.14|427.72|425.02|427.84|425.14|427.71|425.01|5
1737638640000|2025-01-23 13:24:00|427.67|424.97|427.65|424.95|427.69|424.99|427.64|424.94|5
1737638650000|2025-01-23 13:24:10|427.67|424.97|427.73|425.03|427.73|425.03|427.67|424.97|6
1737638660000|2025-01-23 13:24:20|427.74|425.04|428.04|425.34|428.04|425.34|427.74|425.04|7
1737638670000|2025-01-23 13:24:30|428.03|425.33|427.91|425.21|428.03|425.33|427.91|425.21|6
1737638680000|2025-01-23 13:24:40|427.83|425.13|427.73|425.03|427.84|425.14|427.73|425.03|10
1737638690000|2025-01-23 13:24:50|427.74|425.04|427.8|425.1|427.8|425.1|427.74|425.04|6
1737638700000|2025-01-23 13:25:00|427.81|425.11|427.76|425.06|427.82|425.12|427.74|425.04|11
1737638710000|2025-01-23 13:25:10|427.75|425.05|427.69|424.99|427.75|425.05|427.63|424.93|6
1737638720000|2025-01-23 13:25:20|427.68|424.98|427.69|424.99|427.69|424.99|427.57|424.87|9
1737638730000|2025-01-23 13:25:30|427.73|425.03|428.06|425.36|428.1|425.4|427.73|425.03|11
1737638740000|2025-01-23 13:25:40|428.07|425.37|428.26|425.56|428.26|425.56|428.07|425.37|9
1737638750000|2025-01-23 13:25:50|428.28|425.58|428.31|425.61|428.31|425.61|428.28|425.58|3
1737638760000|2025-01-23 13:26:00|428.32|425.62|428.34|425.64|428.34|425.64|428.32|425.62|3
1737638770000|2025-01-23 13:26:10|428.31|425.61|428.24|425.54|428.31|425.61|428.21|425.51|4
1737638780000|2025-01-23 13:26:20|428.25|425.55|428.28|425.58|428.28|425.58|428.25|425.55|4
1737638790000|2025-01-23 13:26:30|428.29|425.59|428.22|425.52|428.29|425.59|428.21|425.51|3
1737638800000|2025-01-23 13:26:40|428.24|425.54|428.25|425.55|428.25|425.55|428.24|425.54|2
1737638810000|2025-01-23 13:26:50|428.26|425.56|428.29|425.59|428.29|425.59|428.26|425.56|4
1737638820000|2025-01-23 13:27:00|428.3|425.6|428.2|425.5|428.3|425.6|428.2|425.5|3
1737638830000|2025-01-23 13:27:10|428.21|425.51|428.16|425.46|428.21|425.51|428.14|425.44|6
1737638840000|2025-01-23 13:27:20|428.19|425.49|428.3|425.6|428.31|425.61|428.19|425.49|7
1737638850000|2025-01-23 13:27:30|428.31|425.61|428.43|425.73|428.44|425.74|428.31|425.61|10
1737638860000|2025-01-23 13:27:40|428.42|425.72|428.5|425.8|428.5|425.8|428.42|425.72|8
1737638870000|2025-01-23 13:27:50|428.49|425.79|428.49|425.79|428.5|425.8|428.48|425.78|5
1737638880000|2025-01-23 13:28:00|428.37|425.67|428.26|425.56|428.37|425.67|428.26|425.56|6
1737638890000|2025-01-23 13:28:10|428.27|425.57|428.3|425.6|428.31|425.61|428.27|425.57|3
1737638900000|2025-01-23 13:28:20|428.31|425.61|428.32|425.62|428.33|425.63|428.27|425.57|12
1737638910000|2025-01-23 13:28:30|428.33|425.63|428.42|425.72|428.42|425.72|428.33|425.63|7
1737638920000|2025-01-23 13:28:40|428.43|425.73|428.5|425.8|428.5|425.8|428.43|425.73|3
1737638930000|2025-01-23 13:28:50|428.49|425.79|428.36|425.66|428.5|425.8|428.36|425.66|9
1737638940000|2025-01-23 13:29:00|428.35|425.65|428.43|425.73|428.43|425.73|428.35|425.65|6
1737638950000|2025-01-23 13:29:10|428.44|425.74|428.52|425.82|428.52|425.82|428.44|425.74|6
1737638960000|2025-01-23 13:29:20|428.53|425.83|428.38|425.68|428.54|425.84|428.38|425.68|8
1737638970000|2025-01-23 13:29:30|428.37|425.67|428.36|425.66|428.38|425.68|428.36|425.66|4
1737638980000|2025-01-23 13:29:40|428.24|425.54|428.07|425.37|428.24|425.54|428.07|425.37|12
1737638990000|2025-01-23 13:29:50|428.08|425.38|428.03|425.33|428.09|425.39|428.01|425.31|7
1737639000000|2025-01-23 13:30:00|428|425.3|428.1|425.4|428.14|425.44|427.98|425.28|11
1737639010000|2025-01-23 13:30:10|428.09|425.39|428.11|425.41|428.14|425.44|428.08|425.38|11
1737639020000|2025-01-23 13:30:20|428.18|425.48|428.46|425.76|428.46|425.76|428.17|425.47|12
1737639030000|2025-01-23 13:30:30|428.56|425.86|428.78|426.08|428.78|426.08|428.55|425.85|13
1737639040000|2025-01-23 13:30:40|428.87|426.17|429.32|426.62|429.33|426.63|428.87|426.17|11
1737639050000|2025-01-23 13:30:50|429.31|426.61|429.5|426.8|429.5|426.8|429.31|426.61|7
1737639060000|2025-01-23 13:31:00|429.59|426.89|429.93|427.23|429.94|427.24|429.59|426.89|15
1737639070000|2025-01-23 13:31:10|429.99|427.29|429.61|426.91|429.99|427.29|429.61|426.91|15
1737639080000|2025-01-23 13:31:20|429.55|426.85|429.34|426.64|429.55|426.85|429.34|426.64|16
1737639090000|2025-01-23 13:31:30|429.36|426.66|429.27|426.57|429.36|426.66|429.21|426.51|12
1737639100000|2025-01-23 13:31:40|429.21|426.51|429.19|426.49|429.24|426.54|429.19|426.49|7
1737639110000|2025-01-23 13:31:50|429.39|426.69|429.54|426.84|429.55|426.85|429.34|426.64|6
1737639120000|2025-01-23 13:32:00|429.55|426.85|429.95|427.25|429.95|427.25|429.55|426.85|13
1737639130000|2025-01-23 13:32:10|429.94|427.24|430.2|427.5|430.21|427.51|429.94|427.24|8
1737639140000|2025-01-23 13:32:20|430.15|427.45|430.11|427.41|430.16|427.46|430.11|427.41|4
1737639150000|2025-01-23 13:32:30|430.1|427.4|429.94|427.24|430.1|427.4|429.93|427.23|6
1737639160000|2025-01-23 13:32:40|429.96|427.26|430.1|427.4|430.1|427.4|429.96|427.26|8
1737639170000|2025-01-23 13:32:50|430.18|427.48|430.21|427.51|430.23|427.53|430.12|427.42|11
1737639180000|2025-01-23 13:33:00|430.15|427.45|430.02|427.32|430.16|427.46|429.99|427.29|7
1737639190000|2025-01-23 13:33:10|430.01|427.31|429.92|427.22|430.02|427.32|429.92|427.22|4
1737639200000|2025-01-23 13:33:20|429.93|427.23|430.15|427.45|430.15|427.45|429.92|427.22|8
1737639210000|2025-01-23 13:33:30|430.18|427.48|430.24|427.54|430.28|427.58|430.18|427.48|8
1737639220000|2025-01-23 13:33:40|430.23|427.53|429.94|427.24|430.23|427.53|429.93|427.23|16
1737639230000|2025-01-23 13:33:50|429.97|427.27|430|427.3|430.01|427.31|429.94|427.24|5
1737639240000|2025-01-23 13:34:00|430.01|427.31|429.85|427.15|430.02|427.32|429.85|427.15|7
1737639250000|2025-01-23 13:34:10|429.79|427.09|429.76|427.06|429.82|427.12|429.76|427.06|6
1737639260000|2025-01-23 13:34:20|429.68|426.98|429.67|426.97|429.69|426.99|429.58|426.88|16
1737639270000|2025-01-23 13:34:30|429.69|426.99|429.99|427.29|430.04|427.34|429.69|426.99|7
1737639280000|2025-01-23 13:34:40|429.98|427.28|429.88|427.18|429.98|427.28|429.88|427.18|9
1737639290000|2025-01-23 13:34:50|429.9|427.2|429.92|427.22|429.93|427.23|429.9|427.2|3
1737639300000|2025-01-23 13:35:00|429.88|427.18|430.01|427.31|430.03|427.33|429.85|427.15|10
1737639310000|2025-01-23 13:35:10|429.98|427.28|430.23|427.53|430.23|427.53|429.98|427.28|13
1737639320000|2025-01-23 13:35:20|430.28|427.58|430.09|427.39|430.33|427.63|430.09|427.39|15
1737639330000|2025-01-23 13:35:30|430.08|427.38|430.01|427.31|430.08|427.38|430.01|427.31|4
1737639340000|2025-01-23 13:35:40|430.03|427.33|430.16|427.46|430.2|427.5|430.03|427.33|10
1737639350000|2025-01-23 13:35:50|430.17|427.47|430.2|427.5|430.24|427.54|430.17|427.47|9
1737639360000|2025-01-23 13:36:00|430.21|427.51|430.4|427.7|430.4|427.7|430.14|427.44|14
1737639370000|2025-01-23 13:36:10|430.39|427.69|430.29|427.59|430.39|427.69|430.28|427.58|7
1737639380000|2025-01-23 13:36:20|430.3|427.6|430.41|427.71|430.54|427.84|430.3|427.6|6
1737639390000|2025-01-23 13:36:30|430.44|427.74|430.45|427.75|430.5|427.8|430.44|427.74|9
1737639400000|2025-01-23 13:36:40|430.46|427.76|430.28|427.58|430.47|427.77|430.27|427.57|16
1737639410000|2025-01-23 13:36:50|430.23|427.53|430.37|427.67|430.37|427.67|430.23|427.53|7
1737639420000|2025-01-23 13:37:00|430.38|427.68|430.42|427.72|430.45|427.75|430.38|427.68|6
1737639430000|2025-01-23 13:37:10|430.41|427.71|430.25|427.55|430.41|427.71|430.25|427.55|5
1737639440000|2025-01-23 13:37:20|430.24|427.54|430.26|427.56|430.39|427.69|430.24|427.54|11
1737639450000|2025-01-23 13:37:30|430.25|427.55|430.13|427.43|430.29|427.59|430.13|427.43|10
1737639460000|2025-01-23 13:37:40|430.14|427.44|430.18|427.48|430.18|427.48|430.14|427.44|3
1737639470000|2025-01-23 13:37:50|430.17|427.47|430.22|427.52|430.22|427.52|430.17|427.47|6
1737639480000|2025-01-23 13:38:00|430.23|427.53|430.38|427.68|430.38|427.68|430.08|427.38|15
1737639490000|2025-01-23 13:38:10|430.34|427.64|430.39|427.69|430.4|427.7|430.33|427.63|12
1737639500000|2025-01-23 13:38:20|430.4|427.7|430.35|427.65|430.42|427.72|430.33|427.63|10
1737639510000|2025-01-23 13:38:30|430.36|427.66|430.41|427.71|430.41|427.71|430.36|427.66|6
1737639520000|2025-01-23 13:38:40|430.42|427.72|430.47|427.77|430.47|427.77|430.38|427.68|11
1737639530000|2025-01-23 13:38:50|430.48|427.78|430.91|428.21|430.94|428.24|430.48|427.78|17
1737639540000|2025-01-23 13:39:00|430.9|428.2|430.83|428.13|430.9|428.2|430.81|428.11|9
1737639550000|2025-01-23 13:39:10|430.82|428.12|430.72|428.02|430.82|428.12|430.72|428.02|7
1737639560000|2025-01-23 13:39:20|430.68|427.98|430.68|427.98|430.69|427.99|430.68|427.98|5
1737639570000|2025-01-23 13:39:30|430.64|427.94|430.7|428|430.7|428|430.64|427.94|4
1737639580000|2025-01-23 13:39:40|430.76|428.06|430.93|428.23|430.94|428.24|430.76|428.06|9
1737639590000|2025-01-23 13:39:50|430.9|428.2|431|428.3|431|428.3|430.87|428.17|9
1737639600000|2025-01-23 13:40:00|430.99|428.29|431.13|428.43|431.16|428.46|430.99|428.29|8
1737639610000|2025-01-23 13:40:10|431.14|428.44|431.12|428.42|431.14|428.44|431.12|428.42|7
1737639620000|2025-01-23 13:40:20|431.11|428.41|431.53|428.83|431.54|428.84|431.11|428.41|16
1737639630000|2025-01-23 13:40:30|431.54|428.84|432.16|429.46|432.16|429.46|431.54|428.84|23
1737639640000|2025-01-23 13:40:40|432.17|429.47|432.06|429.36|432.17|429.47|432.03|429.33|12
1737639650000|2025-01-23 13:40:50|432.09|429.39|432.01|429.31|432.1|429.4|431.96|429.26|12
1737639660000|2025-01-23 13:41:00|432.02|429.32|431.92|429.22|432.03|429.33|431.91|429.21|19
1737639670000|2025-01-23 13:41:10|431.89|429.19|431.8|429.1|431.91|429.21|431.8|429.1|16
1737639680000|2025-01-23 13:41:20|431.82|429.12|431.74|429.04|431.88|429.18|431.74|429.04|8
1737639690000|2025-01-23 13:41:30|431.75|429.05|431.62|428.92|431.75|429.05|431.62|428.92|21
1737639700000|2025-01-23 13:41:40|431.58|428.88|431.6|428.9|431.61|428.91|431.56|428.86|7
1737639710000|2025-01-23 13:41:50|431.56|428.86|431.51|428.81|431.57|428.87|431.51|428.81|8
1737639720000|2025-01-23 13:42:00|431.52|428.82|431.61|428.91|431.69|428.99|431.52|428.82|16
1737639730000|2025-01-23 13:42:10|431.63|428.93|431.88|429.18|431.93|429.23|431.63|428.93|15
1737639740000|2025-01-23 13:42:20|431.87|429.17|431.74|429.04|431.87|429.17|431.74|429.04|10
1737639750000|2025-01-23 13:42:30|431.76|429.06|431.67|428.97|431.76|429.06|431.67|428.97|7
1737639760000|2025-01-23 13:42:40|431.66|428.96|431.61|428.91|431.71|429.01|431.61|428.91|15
1737639770000|2025-01-23 13:42:50|431.58|428.88|431.55|428.85|431.58|428.88|431.53|428.83|7
1737639780000|2025-01-23 13:43:00|431.54|428.84|431.61|428.91|431.67|428.97|431.54|428.84|7
1737639790000|2025-01-23 13:43:10|431.63|428.93|431.59|428.89|431.64|428.94|431.58|428.88|8
1737639800000|2025-01-23 13:43:20|431.56|428.86|431.51|428.81|431.56|428.86|431.46|428.76|13
1737639810000|2025-01-23 13:43:30|431.46|428.76|431.5|428.8|431.57|428.87|431.46|428.76|10
1737639820000|2025-01-23 13:43:40|431.47|428.77|431.44|428.74|431.5|428.8|431.44|428.74|8
1737639830000|2025-01-23 13:43:50|431.43|428.73|431.43|428.73|431.45|428.75|431.41|428.71|11
1737639840000|2025-01-23 13:44:00|431.42|428.72|431.43|428.73|431.46|428.76|431.4|428.7|8
1737639850000|2025-01-23 13:44:10|431.44|428.74|431.41|428.71|431.5|428.8|431.39|428.69|11
1737639860000|2025-01-23 13:44:20|431.4|428.7|431.53|428.83|431.54|428.84|431.39|428.69|8
1737639870000|2025-01-23 13:44:30|431.52|428.82|431.46|428.76|431.52|428.82|431.46|428.76|5
1737639880000|2025-01-23 13:44:40|431.48|428.78|431.38|428.68|431.48|428.78|431.38|428.68|5
1737639890000|2025-01-23 13:44:50|431.37|428.67|431.26|428.56|431.4|428.7|431.26|428.56|14
1737639900000|2025-01-23 13:45:00|431.25|428.55|431.29|428.59|431.3|428.6|431.17|428.47|11
1737639910000|2025-01-23 13:45:10|431.27|428.57|431.36|428.66|431.4|428.7|431.27|428.57|8
1737639920000|2025-01-23 13:45:20|431.32|428.62|431.48|428.78|431.48|428.78|431.32|428.62|6
1737639930000|2025-01-23 13:45:30|431.47|428.77|431.6|428.9|431.63|428.93|431.47|428.77|8
1737639940000|2025-01-23 13:45:40|431.59|428.89|431.64|428.94|431.64|428.94|431.51|428.81|9
1737639950000|2025-01-23 13:45:50|431.65|428.95|431.8|429.1|431.83|429.13|431.65|428.95|14
1737639960000|2025-01-23 13:46:00|431.81|429.11|432.3|429.6|432.33|429.63|431.77|429.07|16
1737639970000|2025-01-23 13:46:10|432.32|429.62|432.28|429.58|432.33|429.63|432.23|429.53|7
1737639980000|2025-01-23 13:46:20|432.29|429.59|432.25|429.55|432.29|429.59|432.24|429.54|7
1737639990000|2025-01-23 13:46:30|432.29|429.59|432.26|429.56|432.31|429.61|432.24|429.54|10
1737640000000|2025-01-23 13:46:40|432.28|429.58|432.38|429.68|432.38|429.68|432.28|429.58|6
1737640010000|2025-01-23 13:46:50|432.41|429.71|432.38|429.68|432.42|429.72|432.35|429.65|7
1737640020000|2025-01-23 13:47:00|432.39|429.69|432.42|429.72|432.42|429.72|432.39|429.69|4
1737640030000|2025-01-23 13:47:10|432.37|429.67|432.37|429.67|432.37|429.67|432.37|429.67|1
1737640040000|2025-01-23 13:47:20|432.3|429.6|432.38|429.68|432.38|429.68|432.3|429.6|6
1737640050000|2025-01-23 13:47:30|432.4|429.7|432.45|429.75|432.45|429.75|432.37|429.67|9
1737640060000|2025-01-23 13:47:40|432.51|429.81|432.5|429.8|432.61|429.91|432.49|429.79|12
1737640070000|2025-01-23 13:47:50|432.47|429.77|432.57|429.87|432.57|429.87|432.42|429.72|9
1737640080000|2025-01-23 13:48:00|432.68|429.98|432.93|430.23|432.95|430.25|432.68|429.98|13
1737640090000|2025-01-23 13:48:10|432.89|430.19|433.08|430.38|433.12|430.42|432.89|430.19|9
1737640100000|2025-01-23 13:48:20|433.07|430.37|433.02|430.32|433.1|430.4|432.98|430.28|15
1737640110000|2025-01-23 13:48:30|432.97|430.27|432.76|430.06|432.97|430.27|432.76|430.06|10
1737640120000|2025-01-23 13:48:40|432.75|430.05|432.81|430.11|432.86|430.16|432.74|430.04|9
1737640130000|2025-01-23 13:48:50|432.78|430.08|432.71|430.01|432.78|430.08|432.7|430|10
1737640140000|2025-01-23 13:49:00|432.7|430|432.92|430.22|432.94|430.24|432.7|430|11
1737640150000|2025-01-23 13:49:10|432.96|430.26|432.93|430.23|433.06|430.36|432.91|430.21|13
1737640160000|2025-01-23 13:49:20|432.94|430.24|432.89|430.19|432.94|430.24|432.89|430.19|7
1737640170000|2025-01-23 13:49:30|432.91|430.21|433.1|430.4|433.1|430.4|432.88|430.18|10
1737640180000|2025-01-23 13:49:40|433.11|430.41|433.09|430.39|433.12|430.42|433.06|430.36|7
1737640190000|2025-01-23 13:49:50|433.05|430.35|432.99|430.29|433.05|430.35|432.99|430.29|7
1737640200000|2025-01-23 13:50:00|432.98|430.28|432.65|429.95|432.98|430.28|432.65|429.95|16
1737640210000|2025-01-23 13:50:10|432.67|429.97|432.44|429.74|432.67|429.97|432.44|429.74|13
1737640220000|2025-01-23 13:50:20|432.43|429.73|432.2|429.5|432.43|429.73|432.2|429.5|16
1737640230000|2025-01-23 13:50:30|432.19|429.49|431.84|429.14|432.19|429.49|431.84|429.14|20
1737640240000|2025-01-23 13:50:40|431.85|429.15|431.96|429.26|432.02|429.32|431.84|429.14|11
1737640250000|2025-01-23 13:50:50|431.92|429.22|431.87|429.17|431.92|429.22|431.85|429.15|8
1737640260000|2025-01-23 13:51:00|431.88|429.18|432.08|429.38|432.13|429.43|431.88|429.18|12
1737640270000|2025-01-23 13:51:10|432.07|429.37|432.32|429.62|432.32|429.62|431.96|429.26|13
1737640280000|2025-01-23 13:51:20|432.28|429.58|432.43|429.73|432.43|429.73|432.22|429.52|9
1737640290000|2025-01-23 13:51:30|432.45|429.75|432.81|430.11|432.81|430.11|432.45|429.75|11
1737640300000|2025-01-23 13:51:40|432.82|430.12|432.76|430.06|432.82|430.12|432.71|430.01|8
1737640310000|2025-01-23 13:51:50|432.71|430.01|432.79|430.09|432.79|430.09|432.71|430.01|7
1737640320000|2025-01-23 13:52:00|432.8|430.1|432.73|430.03|432.81|430.11|432.73|430.03|8
1737640330000|2025-01-23 13:52:10|432.74|430.04|432.77|430.07|432.77|430.07|432.74|430.04|4
1737640340000|2025-01-23 13:52:20|432.78|430.08|432.78|430.08|432.8|430.1|432.74|430.04|5
1737640350000|2025-01-23 13:52:30|432.79|430.09|432.75|430.05|432.8|430.1|432.74|430.04|4
1737640360000|2025-01-23 13:52:40|432.78|430.08|432.79|430.09|432.79|430.09|432.75|430.05|5
1737640370000|2025-01-23 13:52:50|432.8|430.1|432.81|430.11|432.81|430.11|432.8|430.1|2
1737640380000|2025-01-23 13:53:00|432.82|430.12|432.82|430.12|432.85|430.15|432.82|430.12|5
1737640390000|2025-01-23 13:53:10|432.83|430.13|432.89|430.19|432.9|430.2|432.83|430.13|6
1737640400000|2025-01-23 13:53:20|432.88|430.18|432.76|430.06|432.88|430.18|432.61|429.91|14
1737640410000|2025-01-23 13:53:30|432.77|430.07|432.75|430.05|432.77|430.07|432.66|429.96|9
1737640420000|2025-01-23 13:53:40|432.71|430.01|432.44|429.74|432.72|430.02|432.43|429.73|13
1737640430000|2025-01-23 13:53:50|432.43|429.73|432.42|429.72|432.55|429.85|432.42|429.72|13
1737640440000|2025-01-23 13:54:00|432.41|429.71|432.4|429.7|432.41|429.71|432.37|429.67|6
1737640450000|2025-01-23 13:54:10|432.39|429.69|432.41|429.71|432.43|429.73|432.39|429.69|5
1737640460000|2025-01-23 13:54:20|432.4|429.7|432.36|429.66|432.4|429.7|432.36|429.66|3
1737640470000|2025-01-23 13:54:30|432.31|429.61|432.22|429.52|432.32|429.62|432.22|429.52|6
1737640480000|2025-01-23 13:54:40|432.21|429.51|432.16|429.46|432.22|429.52|432.15|429.45|9
1737640490000|2025-01-23 13:54:50|432.23|429.53|432.1|429.4|432.23|429.53|432.1|429.4|7
1737640510000|2025-01-23 13:55:10|432.09|429.39|432.12|429.42|432.23|429.53|432.09|429.39|8
1737640520000|2025-01-23 13:55:20|432.07|429.37|432.16|429.46|432.16|429.46|432.02|429.32|12
1737640530000|2025-01-23 13:55:30|432.22|429.52|432.27|429.57|432.33|429.63|432.2|429.5|8
1737640540000|2025-01-23 13:55:40|432.31|429.61|432.38|429.68|432.38|429.68|432.31|429.61|11
1737640550000|2025-01-23 13:55:50|432.47|429.77|432.43|429.73|432.47|429.77|432.42|429.72|5
1737640560000|2025-01-23 13:56:00|432.42|429.72|432.71|430.01|432.71|430.01|432.35|429.65|15
1737640570000|2025-01-23 13:56:10|432.7|430|432.64|429.94|432.7|430|432.58|429.88|9
1737640580000|2025-01-23 13:56:20|432.67|429.97|432.79|430.09|432.79|430.09|432.67|429.97|7
1737640590000|2025-01-23 13:56:30|432.8|430.1|432.73|430.03|432.95|430.25|432.59|429.89|16
1737640600000|2025-01-23 13:56:40|432.76|430.06|432.76|430.06|432.82|430.12|432.75|430.05|11
1737640610000|2025-01-23 13:56:50|432.77|430.07|432.81|430.11|432.82|430.12|432.76|430.06|6
1737640620000|2025-01-23 13:57:00|432.82|430.12|432.86|430.16|432.86|430.16|432.77|430.07|8
1737640630000|2025-01-23 13:57:10|432.85|430.15|432.95|430.25|432.98|430.28|432.85|430.15|8
1737640640000|2025-01-23 13:57:20|432.96|430.26|433.01|430.31|433.1|430.4|432.96|430.26|12
1737640650000|2025-01-23 13:57:30|433.02|430.32|433.37|430.67|433.37|430.67|433.01|430.31|16
1737640660000|2025-01-23 13:57:40|433.4|430.7|433.68|430.98|433.69|430.99|433.4|430.7|9
1737640670000|2025-01-23 13:57:50|433.69|430.99|433.68|430.98|433.7|431|433.67|430.97|4
1737640680000|2025-01-23 13:58:00|433.69|430.99|433.57|430.87|433.69|430.99|433.56|430.86|5
1737640690000|2025-01-23 13:58:10|433.53|430.83|433.45|430.75|433.54|430.84|433.44|430.74|12
1737640700000|2025-01-23 13:58:20|433.44|430.74|433.43|430.73|433.44|430.74|433.43|430.73|2
1737640710000|2025-01-23 13:58:30|433.39|430.69|433.35|430.65|433.39|430.69|433.35|430.65|2
1737640720000|2025-01-23 13:58:40|433.28|430.58|433.26|430.56|433.29|430.59|433.26|430.56|5
1737640730000|2025-01-23 13:58:50|433.22|430.52|433.05|430.35|433.22|430.52|433.05|430.35|9
1737640740000|2025-01-23 13:59:00|433.04|430.34|432.89|430.19|433.05|430.35|432.89|430.19|5
1737640750000|2025-01-23 13:59:10|432.9|430.2|432.78|430.08|432.9|430.2|432.78|430.08|9
1737640760000|2025-01-23 13:59:20|432.79|430.09|432.74|430.04|432.79|430.09|432.74|430.04|3
1737640770000|2025-01-23 13:59:30|432.75|430.05|432.67|429.97|432.75|430.05|432.67|429.97|4
1737640780000|2025-01-23 13:59:40|432.66|429.96|432.66|429.96|432.66|429.96|432.66|429.96|1
1737640790000|2025-01-23 13:59:50|432.65|429.95|432.61|429.91|432.65|429.95|432.6|429.9|5
1737640800000|2025-01-23 14:00:00|432.54|429.84|432.76|430.06|432.93|430.23|432.53|429.83|14
1737640810000|2025-01-23 14:00:10|432.75|430.05|432.61|429.91|432.75|430.05|432.61|429.91|8
1737640820000|2025-01-23 14:00:20|432.57|429.87|432.6|429.9|432.66|429.96|432.26|429.56|11
1737640830000|2025-01-23 14:00:30|432.59|429.89|432.55|429.85|432.59|429.89|432.54|429.84|6
1737640840000|2025-01-23 14:00:40|432.54|429.84|432.43|429.73|432.54|429.84|432.34|429.64|9
1737640850000|2025-01-23 14:00:50|432.45|429.75|432.34|429.64|432.45|429.75|432.34|429.64|6
1737640860000|2025-01-23 14:01:00|432.35|429.65|432.63|429.93|432.63|429.93|432.35|429.65|8
1737640870000|2025-01-23 14:01:10|432.66|429.96|432.5|429.8|432.66|429.96|432.49|429.79|10
1737640880000|2025-01-23 14:01:20|432.49|429.79|432.37|429.67|432.49|429.79|432.37|429.67|9
1737640890000|2025-01-23 14:01:30|432.36|429.66|432.35|429.65|432.36|429.66|432.34|429.64|4
1737640900000|2025-01-23 14:01:40|432.31|429.61|432.21|429.51|432.31|429.61|432.21|429.51|10
1737640910000|2025-01-23 14:01:50|432.22|429.52|432.24|429.54|432.24|429.54|432.21|429.51|7
1737640920000|2025-01-23 14:02:00|432.22|429.52|432.08|429.38|432.24|429.54|432.08|429.38|12
1737640930000|2025-01-23 14:02:10|432.07|429.37|432.06|429.36|432.09|429.39|432.04|429.34|8
1737640940000|2025-01-23 14:02:20|432.01|429.31|431.86|429.16|432.01|429.31|431.81|429.11|10
1737640950000|2025-01-23 14:02:30|431.87|429.17|431.8|429.1|431.87|429.17|431.8|429.1|5
1737640960000|2025-01-23 14:02:40|431.81|429.11|431.8|429.1|431.81|429.11|431.8|429.1|4
1737640970000|2025-01-23 14:02:50|431.75|429.05|431.72|429.02|431.76|429.06|431.72|429.02|6
1737640980000|2025-01-23 14:03:00|431.71|429.01|432|429.3|432|429.3|431.71|429.01|10
1737640990000|2025-01-23 14:03:10|431.96|429.26|431.91|429.21|431.96|429.26|431.89|429.19|7
1737641000000|2025-01-23 14:03:20|431.88|429.18|431.92|429.22|431.92|429.22|431.88|429.18|4
1737641010000|2025-01-23 14:03:30|431.93|429.23|432.02|429.32|432.02|429.32|431.92|429.22|5
1737641020000|2025-01-23 14:03:40|432.03|429.33|432.16|429.46|432.17|429.47|432.03|429.33|6
1737641030000|2025-01-23 14:03:50|432.13|429.43|432.06|429.36|432.13|429.43|432.06|429.36|4
1737641040000|2025-01-23 14:04:00|432.08|429.38|432.31|429.61|432.31|429.61|432.06|429.36|7
1737641050000|2025-01-23 14:04:10|432.32|429.62|432.31|429.61|432.32|429.62|432.3|429.6|4
1737641060000|2025-01-23 14:04:20|432.27|429.57|431.95|429.25|432.27|429.57|431.95|429.25|14
1737641070000|2025-01-23 14:04:30|431.94|429.24|431.97|429.27|431.97|429.27|431.93|429.23|6
1737641080000|2025-01-23 14:04:40|431.98|429.28|432.04|429.34|432.09|429.39|431.98|429.28|7
1737641090000|2025-01-23 14:04:50|431.95|429.25|431.93|429.23|431.95|429.25|431.92|429.22|5
1737641100000|2025-01-23 14:05:00|431.86|429.16|432|429.3|432.02|429.32|431.86|429.16|16
1737641110000|2025-01-23 14:05:10|431.99|429.29|431.95|429.25|431.99|429.29|431.9|429.2|6
1737641120000|2025-01-23 14:05:20|431.94|429.24|432.13|429.43|432.13|429.43|431.94|429.24|16
1737641130000|2025-01-23 14:05:30|432.14|429.44|432.22|429.52|432.22|429.52|432.13|429.43|5
1737641140000|2025-01-23 14:05:40|432.21|429.51|432.11|429.41|432.21|429.51|432.11|429.41|5
1737641150000|2025-01-23 14:05:50|432.1|429.4|432.18|429.48|432.18|429.48|432.09|429.39|6
1737641160000|2025-01-23 14:06:00|432.17|429.47|432.23|429.53|432.24|429.54|432.17|429.47|5
1737641170000|2025-01-23 14:06:10|432.27|429.57|432.27|429.57|432.28|429.58|432.27|429.57|3
1737641180000|2025-01-23 14:06:20|432.32|429.62|432.56|429.86|432.57|429.87|432.32|429.62|10
1737641190000|2025-01-23 14:06:30|432.55|429.85|432.82|430.12|432.84|430.14|432.55|429.85|14
1737641200000|2025-01-23 14:06:40|432.78|430.08|432.78|430.08|432.78|430.08|432.78|430.08|1
1737641210000|2025-01-23 14:06:50|432.77|430.07|432.74|430.04|432.77|430.07|432.73|430.03|3
1737641220000|2025-01-23 14:07:00|432.7|430|432.7|430|432.7|430|432.7|430|1
1737641230000|2025-01-23 14:07:10|432.71|430.01|432.82|430.12|432.82|430.12|432.71|430.01|4
1737641240000|2025-01-23 14:07:20|432.83|430.13|432.93|430.23|432.94|430.24|432.83|430.13|3
1737641250000|2025-01-23 14:07:30|432.94|430.24|432.94|430.24|432.94|430.24|432.94|430.24|1
1737641260000|2025-01-23 14:07:40|432.95|430.25|432.97|430.27|432.97|430.27|432.95|430.25|3
1737641270000|2025-01-23 14:07:50|432.98|430.28|432.99|430.29|432.99|430.29|432.98|430.28|2
1737641280000|2025-01-23 14:08:00|432.98|430.28|432.93|430.23|432.98|430.28|432.9|430.2|5
1737641290000|2025-01-23 14:08:10|432.89|430.19|432.75|430.05|432.89|430.19|432.74|430.04|7
1737641300000|2025-01-23 14:08:20|432.78|430.08|432.75|430.05|432.78|430.08|432.75|430.05|2
1737641310000|2025-01-23 14:08:30|432.67|429.97|432.69|429.99|432.69|429.99|432.67|429.97|3
1737641320000|2025-01-23 14:08:40|432.68|429.98|432.68|429.98|432.69|429.99|432.67|429.97|5
1737641330000|2025-01-23 14:08:50|432.67|429.97|432.7|430|432.72|430.02|432.66|429.96|5
1737641340000|2025-01-23 14:09:00|432.65|429.95|432.52|429.82|432.65|429.95|432.52|429.82|7
1737641350000|2025-01-23 14:09:10|432.51|429.81|432.35|429.65|432.51|429.81|432.35|429.65|7
1737641360000|2025-01-23 14:09:20|432.34|429.64|432.3|429.6|432.34|429.64|432.28|429.58|5
1737641380000|2025-01-23 14:09:40|432.29|429.59|432.24|429.54|432.3|429.6|432.21|429.51|5
1737641390000|2025-01-23 14:09:50|432.22|429.52|432.22|429.52|432.24|429.54|432.22|429.52|7
1737641400000|2025-01-23 14:10:00|432.23|429.53|432.09|429.39|432.24|429.54|432.09|429.39|10
1737641410000|2025-01-23 14:10:10|432.08|429.38|432.1|429.4|432.1|429.4|432.04|429.34|6
1737641420000|2025-01-23 14:10:20|432.09|429.39|431.97|429.27|432.09|429.39|431.94|429.24|10
1737641430000|2025-01-23 14:10:30|431.96|429.26|431.87|429.17|431.96|429.26|431.87|429.17|7
1737641440000|2025-01-23 14:10:40|431.86|429.16|431.85|429.15|431.87|429.17|431.85|429.15|4
1737641450000|2025-01-23 14:10:50|431.84|429.14|431.9|429.2|431.91|429.21|431.79|429.09|14
1737641460000|2025-01-23 14:11:00|431.91|429.21|432.02|429.32|432.06|429.36|431.91|429.21|8
1737641470000|2025-01-23 14:11:10|432.01|429.31|431.99|429.29|432.01|429.31|431.99|429.29|3
1737641480000|2025-01-23 14:11:20|432|429.3|432|429.3|432|429.3|431.99|429.29|5
1737641490000|2025-01-23 14:11:30|432.1|429.4|432.16|429.46|432.16|429.46|432.09|429.39|5
1737641500000|2025-01-23 14:11:40|432.21|429.51|432.42|429.72|432.42|429.72|432.2|429.5|12
1737641510000|2025-01-23 14:11:50|432.41|429.71|432.43|429.73|432.44|429.74|432.37|429.67|7
1737641520000|2025-01-23 14:12:00|432.44|429.74|432.54|429.84|432.54|429.84|432.44|429.74|5
1737641530000|2025-01-23 14:12:10|432.65|429.95|432.52|429.82|432.65|429.95|432.51|429.81|9
1737641540000|2025-01-23 14:12:20|432.51|429.81|432.45|429.75|432.51|429.81|432.43|429.73|5
1737641550000|2025-01-23 14:12:30|432.46|429.76|432.4|429.7|432.46|429.76|432.4|429.7|6
1737641570000|2025-01-23 14:12:50|432.39|429.69|432.3|429.6|432.39|429.69|432.29|429.59|8
1737641580000|2025-01-23 14:13:00|432.29|429.59|432.28|429.58|432.29|429.59|432.28|429.58|4
1737641590000|2025-01-23 14:13:10|432.45|429.75|432.45|429.75|432.45|429.75|432.45|429.75|1
1737641600000|2025-01-23 14:13:20|432.44|429.74|432.44|429.74|432.44|429.74|432.44|429.74|1
1737641610000|2025-01-23 14:13:30|432.43|429.73|432.35|429.65|432.43|429.73|432.33|429.63|4
1737641620000|2025-01-23 14:13:40|432.34|429.64|432.35|429.65|432.35|429.65|432.34|429.64|4
1737641630000|2025-01-23 14:13:50|432.34|429.64|432.34|429.64|432.35|429.65|432.34|429.64|3
1737641640000|2025-01-23 14:14:00|432.33|429.63|432.52|429.82|432.54|429.84|432.33|429.63|8
1737641650000|2025-01-23 14:14:10|432.51|429.81|432.59|429.89|432.59|429.89|432.45|429.75|7
1737641660000|2025-01-23 14:14:20|432.6|429.9|432.58|429.88|432.64|429.94|432.58|429.88|4
1737641670000|2025-01-23 14:14:30|432.59|429.89|432.54|429.84|432.59|429.89|432.54|429.84|3
1737641680000|2025-01-23 14:14:40|432.55|429.85|432.6|429.9|432.6|429.9|432.55|429.85|2
1737641690000|2025-01-23 14:14:50|432.61|429.91|432.68|429.98|432.68|429.98|432.6|429.9|6
1737641700000|2025-01-23 14:15:00|432.77|430.07|432.83|430.13|432.91|430.21|432.77|430.07|6
1737641710000|2025-01-23 14:15:10|432.84|430.14|432.92|430.22|432.92|430.22|432.84|430.14|3
1737641720000|2025-01-23 14:15:20|432.88|430.18|432.75|430.05|432.88|430.18|432.75|430.05|6
1737641730000|2025-01-23 14:15:30|432.79|430.09|432.65|429.95|432.79|430.09|432.65|429.95|4
1737641740000|2025-01-23 14:15:40|432.64|429.94|432.38|429.68|432.64|429.94|432.38|429.68|12
1737641750000|2025-01-23 14:15:50|432.37|429.67|432.37|429.67|432.37|429.67|432.35|429.65|4
1737641760000|2025-01-23 14:16:00|432.33|429.63|432.33|429.63|432.33|429.63|432.33|429.63|1
1737641770000|2025-01-23 14:16:10|432.32|429.62|431.97|429.27|432.32|429.62|431.97|429.27|14
1737641780000|2025-01-23 14:16:20|431.96|429.26|431.94|429.24|431.96|429.26|431.94|429.24|5
1737641790000|2025-01-23 14:16:30|431.91|429.21|431.85|429.15|431.91|429.21|431.85|429.15|3
1737641800000|2025-01-23 14:16:40|431.83|429.13|431.79|429.09|431.83|429.13|431.78|429.08|6
1737641810000|2025-01-23 14:16:50|431.78|429.08|431.72|429.02|431.79|429.09|431.72|429.02|7
1737641820000|2025-01-23 14:17:00|431.73|429.03|431.67|428.97|431.75|429.05|431.64|428.94|9
1737641830000|2025-01-23 14:17:10|431.66|428.96|431.58|428.88|431.66|428.96|431.56|428.86|8
1737641840000|2025-01-23 14:17:20|431.59|428.89|431.51|428.81|431.59|428.89|431.51|428.81|12
1737641850000|2025-01-23 14:17:30|431.5|428.8|431.47|428.77|431.53|428.83|431.47|428.77|8
1737641860000|2025-01-23 14:17:40|431.43|428.73|431.4|428.7|431.43|428.73|431.4|428.7|4
1737641870000|2025-01-23 14:17:50|431.37|428.67|431.13|428.43|431.37|428.67|431.12|428.42|16
1737641880000|2025-01-23 14:18:00|431.14|428.44|431.24|428.54|431.24|428.54|431.12|428.42|14
1737641890000|2025-01-23 14:18:10|431.25|428.55|431.4|428.7|431.5|428.8|431.25|428.55|11
1737641900000|2025-01-23 14:18:20|431.39|428.69|431.38|428.68|431.39|428.69|431.38|428.68|2
1737641910000|2025-01-23 14:18:30|431.37|428.67|431.31|428.61|431.38|428.68|431.28|428.58|7
1737641920000|2025-01-23 14:18:40|431.28|428.58|431.26|428.56|431.28|428.58|431.26|428.56|3
1737641930000|2025-01-23 14:18:50|431.27|428.57|431.39|428.69|431.39|428.69|431.27|428.57|5
1737641940000|2025-01-23 14:19:00|431.48|428.78|431.38|428.68|431.48|428.78|431.36|428.66|6
1737641950000|2025-01-23 14:19:10|431.39|428.69|431.41|428.71|431.41|428.71|431.39|428.69|3
1737641960000|2025-01-23 14:19:20|431.48|428.78|431.46|428.76|431.48|428.78|431.46|428.76|5
1737641970000|2025-01-23 14:19:30|431.41|428.71|431.14|428.44|431.42|428.72|431.14|428.44|14
1737641980000|2025-01-23 14:19:40|431.15|428.45|431.13|428.43|431.16|428.46|431.13|428.43|6
1737641990000|2025-01-23 14:19:50|431.12|428.42|431.06|428.36|431.12|428.42|431.06|428.36|6
1737642000000|2025-01-23 14:20:00|431.03|428.33|430.93|428.23|431.03|428.33|430.92|428.22|9
1737642010000|2025-01-23 14:20:10|430.92|428.22|430.88|428.18|430.92|428.22|430.78|428.08|15
1737642020000|2025-01-23 14:20:20|430.89|428.19|431.05|428.35|431.09|428.39|430.89|428.19|7
1737642030000|2025-01-23 14:20:30|431.08|428.38|431.36|428.66|431.36|428.66|431.08|428.38|11
1737642040000|2025-01-23 14:20:40|431.39|428.69|431.54|428.84|431.54|428.84|431.39|428.69|11
1737642050000|2025-01-23 14:20:50|431.55|428.85|431.67|428.97|431.67|428.97|431.55|428.85|5
1737642060000|2025-01-23 14:21:00|431.68|428.98|431.85|429.15|431.85|429.15|431.68|428.98|7
1737642070000|2025-01-23 14:21:10|431.86|429.16|432.06|429.36|432.06|429.36|431.86|429.16|6
1737642080000|2025-01-23 14:21:20|432.01|429.31|431.93|429.23|432.02|429.32|431.92|429.22|10
1737642090000|2025-01-23 14:21:30|431.92|429.22|431.83|429.13|431.93|429.23|431.83|429.13|8
1737642100000|2025-01-23 14:21:40|431.79|429.09|431.8|429.1|431.8|429.1|431.79|429.09|4
1737642110000|2025-01-23 14:21:50|431.79|429.09|431.75|429.05|431.79|429.09|431.74|429.04|4
1737642120000|2025-01-23 14:22:00|431.74|429.04|431.84|429.14|431.84|429.14|431.74|429.04|4
1737642130000|2025-01-23 14:22:10|431.85|429.15|431.84|429.14|431.87|429.17|431.83|429.13|5
1737642140000|2025-01-23 14:22:20|431.85|429.15|432.3|429.6|432.4|429.7|431.85|429.15|10
1737642150000|2025-01-23 14:22:30|432.29|429.59|432.38|429.68|432.38|429.68|432.29|429.59|6
1737642160000|2025-01-23 14:22:40|432.36|429.66|432.36|429.66|432.36|429.66|432.35|429.65|3
1737642170000|2025-01-23 14:22:50|432.44|429.74|432.57|429.87|432.57|429.87|432.44|429.74|7
1737642180000|2025-01-23 14:23:00|432.56|429.86|432.41|429.71|432.56|429.86|432.41|429.71|7
1737642190000|2025-01-23 14:23:10|432.4|429.7|432.35|429.65|432.41|429.71|432.35|429.65|5
1737642200000|2025-01-23 14:23:20|432.3|429.6|432.26|429.56|432.3|429.6|432.23|429.53|10
1737642210000|2025-01-23 14:23:30|432.22|429.52|432.09|429.39|432.22|429.52|432.09|429.39|7
1737642220000|2025-01-23 14:23:40|432.08|429.38|432.05|429.35|432.08|429.38|432.05|429.35|4
1737642230000|2025-01-23 14:23:50|432.04|429.34|432.01|429.31|432.04|429.34|432.01|429.31|4
1737642240000|2025-01-23 14:24:00|432|429.3|431.98|429.28|432|429.3|431.98|429.28|3
1737642250000|2025-01-23 14:24:10|431.97|429.27|432.18|429.48|432.18|429.48|431.97|429.27|7
1737642260000|2025-01-23 14:24:20|432.19|429.49|432.28|429.58|432.28|429.58|432.19|429.49|4
1737642270000|2025-01-23 14:24:30|432.39|429.69|432.39|429.69|432.39|429.69|432.39|429.69|1
1737642280000|2025-01-23 14:24:40|432.4|429.7|432.48|429.78|432.48|429.78|432.4|429.7|6
1737642290000|2025-01-23 14:24:50|432.49|429.79|432.46|429.76|432.5|429.8|432.46|429.76|3
1737642300000|2025-01-23 14:25:00|432.5|429.8|432.52|429.82|432.59|429.89|432.5|429.8|8
1737642310000|2025-01-23 14:25:10|432.53|429.83|432.33|429.63|432.53|429.83|432.33|429.63|8
1737642320000|2025-01-23 14:25:20|432.24|429.54|432.21|429.51|432.24|429.54|432.2|429.5|7
1737642340000|2025-01-23 14:25:40|432.2|429.5|432.07|429.37|432.2|429.5|432.07|429.37|4
1737642350000|2025-01-23 14:25:50|432.06|429.36|431.98|429.28|432.06|429.36|431.98|429.28|4
1737642360000|2025-01-23 14:26:00|431.97|429.27|431.98|429.28|431.98|429.28|431.97|429.27|2
1737642370000|2025-01-23 14:26:10|431.97|429.27|432.08|429.38|432.08|429.38|431.97|429.27|5
1737642380000|2025-01-23 14:26:20|432.09|429.39|432.22|429.52|432.22|429.52|432.09|429.39|7
1737642390000|2025-01-23 14:26:30|432.19|429.49|432.08|429.38|432.19|429.49|432.08|429.38|4
1737642410000|2025-01-23 14:26:50|432.09|429.39|432.18|429.48|432.18|429.48|432.09|429.39|2
1737642420000|2025-01-23 14:27:00|432.15|429.45|432.21|429.51|432.24|429.54|432.15|429.45|7
1737642430000|2025-01-23 14:27:10|432.12|429.42|432.17|429.47|432.17|429.47|432.12|429.42|4
1737642440000|2025-01-23 14:27:20|432.18|429.48|432.3|429.6|432.3|429.6|432.18|429.48|7
1737642450000|2025-01-23 14:27:30|432.31|429.61|432.38|429.68|432.39|429.69|432.31|429.61|3
1737642460000|2025-01-23 14:27:40|432.39|429.69|432.48|429.78|432.48|429.78|432.38|429.68|4
1737642470000|2025-01-23 14:27:50|432.47|429.77|432.39|429.69|432.48|429.78|432.39|429.69|7
1737642480000|2025-01-23 14:28:00|432.38|429.68|432.29|429.59|432.38|429.68|432.23|429.53|4
1737642490000|2025-01-23 14:28:10|432.3|429.6|432.33|429.63|432.35|429.65|432.3|429.6|4
1737642500000|2025-01-23 14:28:20|432.32|429.62|432.35|429.65|432.35|429.65|432.31|429.61|6
1737642510000|2025-01-23 14:28:30|432.39|429.69|432.31|429.61|432.46|429.76|432.31|429.61|7
1737642520000|2025-01-23 14:28:40|432.3|429.6|432.27|429.57|432.3|429.6|432.27|429.57|4
1737642530000|2025-01-23 14:28:50|432.26|429.56|432.24|429.54|432.26|429.56|432.24|429.54|3
1737642540000|2025-01-23 14:29:00|432.23|429.53|432.26|429.56|432.27|429.57|432.2|429.5|6
1737642550000|2025-01-23 14:29:10|432.25|429.55|432.17|429.47|432.37|429.67|432.17|429.47|9
1737642560000|2025-01-23 14:29:20|432.16|429.46|432.16|429.46|432.16|429.46|432.15|429.45|3
1737642570000|2025-01-23 14:29:30|432.15|429.45|432.17|429.47|432.17|429.47|432.09|429.39|6
1737642580000|2025-01-23 14:29:40|432.18|429.48|432.51|429.81|432.52|429.82|432.18|429.48|9
1737642590000|2025-01-23 14:29:50|432.79|430.09|432.93|430.23|432.93|430.23|432.79|430.09|7
1737642600000|2025-01-23 14:30:00|432.84|430.14|432.61|429.91|432.84|430.14|432.59|429.89|15
1737642610000|2025-01-23 14:30:10|432.6|429.9|432.72|430.02|432.73|430.03|432.58|429.88|12
1737642620000|2025-01-23 14:30:20|432.73|430.03|432.9|430.2|432.9|430.2|432.73|430.03|7
1737642630000|2025-01-23 14:30:30|432.84|430.14|432.79|430.09|432.85|430.15|432.79|430.09|4
1737642640000|2025-01-23 14:30:40|432.75|430.05|433.16|430.46|433.18|430.48|432.74|430.04|19
1737642650000|2025-01-23 14:30:50|433.15|430.45|432.87|430.17|433.15|430.45|432.75|430.05|14
1737642660000|2025-01-23 14:31:00|432.95|430.25|433.55|430.85|433.57|430.87|432.95|430.25|18
1737642670000|2025-01-23 14:31:10|433.78|431.08|434.99|432.29|434.99|432.29|433.78|431.08|24
1737642680000|2025-01-23 14:31:20|435|432.3|435.17|432.47|435.44|432.74|434.92|432.22|21
1737642690000|2025-01-23 14:31:30|435.18|432.48|436.15|433.45|436.26|433.56|435.18|432.48|29
1737642700000|2025-01-23 14:31:40|436.17|433.47|436.33|433.63|436.33|433.63|435.92|433.22|23
1737642710000|2025-01-23 14:31:50|436.16|433.46|435.98|433.28|436.26|433.56|435.98|433.28|20
1737642720000|2025-01-23 14:32:00|435.97|433.27|435.36|432.66|435.97|433.27|435.28|432.58|22
1737642730000|2025-01-23 14:32:10|435.17|432.47|435.42|432.72|435.5|432.8|435.16|432.46|16
1737642740000|2025-01-23 14:32:20|435.39|432.69|435.95|433.25|435.98|433.28|435.38|432.68|17
1737642750000|2025-01-23 14:32:30|435.96|433.26|436.2|433.5|436.33|433.63|435.95|433.25|19
1737642760000|2025-01-23 14:32:40|436.16|433.46|436.59|433.89|436.59|433.89|435.83|433.13|14
1737642770000|2025-01-23 14:32:50|436.6|433.9|436.84|434.14|436.91|434.21|436.54|433.84|20
1737642780000|2025-01-23 14:33:00|436.89|434.19|436.74|434.04|436.95|434.25|436.53|433.83|21
1737642790000|2025-01-23 14:33:10|436.8|434.1|437.2|434.5|437.22|434.52|436.8|434.1|11
1737642800000|2025-01-23 14:33:20|437.19|434.49|436.73|434.03|437.19|434.49|436.68|433.98|11
1737642810000|2025-01-23 14:33:30|436.77|434.07|436.13|433.43|436.77|434.07|435.94|433.24|16
1737642820000|2025-01-23 14:33:40|436.14|433.44|436.5|433.8|436.58|433.88|436.14|433.44|14
1737642830000|2025-01-23 14:33:50|436.49|433.79|436.56|433.86|436.72|434.02|436.42|433.72|12
1737642840000|2025-01-23 14:34:00|436.6|433.9|437.03|434.33|437.03|434.33|436.58|433.88|15
1737642850000|2025-01-23 14:34:10|437.08|434.38|437.08|434.38|437.09|434.39|437.07|434.37|5
1737642860000|2025-01-23 14:34:20|437.06|434.36|437.28|434.58|437.28|434.58|437.06|434.36|7
1737642870000|2025-01-23 14:34:30|437.29|434.59|437.36|434.66|437.38|434.68|437.29|434.59|8
1737642880000|2025-01-23 14:34:40|437.35|434.65|437.61|434.91|437.64|434.94|437.35|434.65|11
1737642890000|2025-01-23 14:34:50|437.6|434.9|437.67|434.97|437.67|434.97|437.5|434.8|13
1737642900000|2025-01-23 14:35:00|437.69|434.99|437.9|435.2|437.9|435.2|437.69|434.99|9
1737642910000|2025-01-23 14:35:10|437.89|435.19|437.83|435.13|437.89|435.19|437.79|435.09|13
1737642920000|2025-01-23 14:35:20|437.79|435.09|437.59|434.89|437.82|435.12|437.59|434.89|12
1737642930000|2025-01-23 14:35:30|437.58|434.88|437.54|434.84|437.58|434.88|437.39|434.69|20
1737642940000|2025-01-23 14:35:40|437.58|434.88|437.8|435.1|437.86|435.16|437.58|434.88|5
1737642950000|2025-01-23 14:35:50|437.7|435|437.82|435.12|437.82|435.12|437.65|434.95|11
1737642960000|2025-01-23 14:36:00|437.95|435.25|438.27|435.57|438.38|435.68|437.95|435.25|15
1737642970000|2025-01-23 14:36:10|438.26|435.56|438.46|435.76|438.46|435.76|438.26|435.56|12
1737642980000|2025-01-23 14:36:20|438.47|435.77|438.52|435.82|438.52|435.82|438.47|435.77|9
1737642990000|2025-01-23 14:36:30|438.54|435.84|438.59|435.89|438.59|435.89|438.38|435.68|12
1737643000000|2025-01-23 14:36:40|438.6|435.9|438.44|435.74|438.61|435.91|438.4|435.7|8
1737643010000|2025-01-23 14:36:50|438.4|435.7|438.5|435.8|438.52|435.82|438.39|435.69|17
1737643020000|2025-01-23 14:37:00|438.46|435.76|438.4|435.7|438.49|435.79|438.38|435.68|20
1737643030000|2025-01-23 14:37:10|438.43|435.73|438.62|435.92|438.82|436.12|438.43|435.73|17
1737643040000|2025-01-23 14:37:20|438.58|435.88|438.62|435.92|438.62|435.92|438.56|435.86|12
1737643050000|2025-01-23 14:37:30|438.61|435.91|438.77|436.07|438.82|436.12|438.61|435.91|11
1737643060000|2025-01-23 14:37:40|438.84|436.14|439.07|436.37|439.17|436.47|438.84|436.14|16
1737643070000|2025-01-23 14:37:50|439.05|436.35|439.3|436.6|439.36|436.66|439.05|436.35|16
1737643080000|2025-01-23 14:38:00|439.29|436.59|439.23|436.53|439.3|436.6|439.15|436.45|22
1737643090000|2025-01-23 14:38:10|439.18|436.48|439.31|436.61|439.31|436.61|439.18|436.48|18
1737643100000|2025-01-23 14:38:20|439.32|436.62|439.03|436.33|439.32|436.62|439.01|436.31|16
1737643110000|2025-01-23 14:38:30|439.07|436.37|439.62|436.92|439.72|437.02|439.07|436.37|18
1737643120000|2025-01-23 14:38:40|439.63|436.93|439.49|436.79|439.67|436.97|439.49|436.79|6
1737643130000|2025-01-23 14:38:50|439.35|436.65|438.93|436.23|439.35|436.65|438.93|436.23|23
1737643140000|2025-01-23 14:39:00|438.92|436.22|438.72|436.02|438.92|436.22|438.72|436.02|10
1737643150000|2025-01-23 14:39:10|438.71|436.01|438.55|435.85|438.85|436.15|438.55|435.85|20
1737643160000|2025-01-23 14:39:20|438.54|435.84|438.28|435.58|438.56|435.86|438.28|435.58|22
1737643170000|2025-01-23 14:39:30|438.27|435.57|437.97|435.27|438.27|435.57|437.96|435.26|19
1737643180000|2025-01-23 14:39:40|437.96|435.26|437.89|435.19|437.97|435.27|437.81|435.11|16
1737643190000|2025-01-23 14:39:50|437.83|435.13|438.36|435.66|438.41|435.71|437.82|435.12|13
1737643200000|2025-01-23 14:40:00|438.35|435.65|438.62|435.92|438.64|435.94|438.26|435.56|14
1737643210000|2025-01-23 14:40:10|438.6|435.9|438.99|436.29|439.05|436.35|438.6|435.9|11
1737643220000|2025-01-23 14:40:20|439.01|436.31|439.31|436.61|439.31|436.61|438.99|436.29|12
1737643230000|2025-01-23 14:40:30|439.37|436.67|439.73|437.03|439.86|437.16|439.37|436.67|13
1737643240000|2025-01-23 14:40:40|439.72|437.02|439.62|436.92|439.72|437.02|439.62|436.92|15
1737643250000|2025-01-23 14:40:50|439.61|436.91|439.56|436.86|439.67|436.97|439.56|436.86|11
1737643260000|2025-01-23 14:41:00|439.66|436.96|439.53|436.83|439.66|436.96|439.35|436.65|15
1737643270000|2025-01-23 14:41:10|439.48|436.78|439.18|436.48|439.48|436.78|439.15|436.45|18
1737643280000|2025-01-23 14:41:20|439.19|436.49|438.72|436.02|439.22|436.52|438.72|436.02|21
1737643290000|2025-01-23 14:41:30|438.74|436.04|438.68|435.98|438.84|436.14|438.66|435.96|14
1737643300000|2025-01-23 14:41:40|438.67|435.97|438.6|435.9|438.67|435.97|438.59|435.89|14
1737643310000|2025-01-23 14:41:50|438.55|435.85|438.35|435.65|438.55|435.85|438.28|435.58|16
1737643320000|2025-01-23 14:42:00|438.58|435.88|438.48|435.78|438.76|436.06|438.48|435.78|14
1737643330000|2025-01-23 14:42:10|438.47|435.77|438.06|435.36|438.47|435.77|438.06|435.36|20
1737643340000|2025-01-23 14:42:20|438.05|435.35|437.9|435.2|438.05|435.35|437.84|435.14|18
1737643350000|2025-01-23 14:42:30|437.85|435.15|437.81|435.11|437.94|435.24|437.78|435.08|14
1737643360000|2025-01-23 14:42:40|437.68|434.98|437.8|435.1|437.85|435.15|437.68|434.98|13
1737643370000|2025-01-23 14:42:50|437.76|435.06|438.01|435.31|438.01|435.31|437.71|435.01|16
1737643380000|2025-01-23 14:43:00|438.05|435.35|437.36|434.66|438.05|435.35|436.88|434.18|25
1737643390000|2025-01-23 14:43:10|437.4|434.7|437.28|434.58|437.4|434.7|437.28|434.58|11
1737643400000|2025-01-23 14:43:20|437.33|434.63|437.31|434.61|437.33|434.63|437.19|434.49|12
1737643410000|2025-01-23 14:43:30|437.27|434.57|437.32|434.62|437.37|434.67|437.23|434.53|10
1737643420000|2025-01-23 14:43:40|437.27|434.57|437.13|434.43|437.27|434.57|437.13|434.43|8
1737643430000|2025-01-23 14:43:50|437.19|434.49|437.54|434.84|437.54|434.84|437.19|434.49|7
1737643440000|2025-01-23 14:44:00|437.65|434.95|438.01|435.31|438.03|435.33|437.65|434.95|14
1737643450000|2025-01-23 14:44:10|438.02|435.32|438.43|435.73|438.43|435.73|438.02|435.32|11
1737643460000|2025-01-23 14:44:20|438.47|435.77|438.65|435.95|438.65|435.95|438.45|435.75|6
1737643470000|2025-01-23 14:44:30|438.68|435.98|438.76|436.06|439.06|436.36|438.68|435.98|22
1737643480000|2025-01-23 14:44:40|438.77|436.07|438.44|435.74|438.77|436.07|438.44|435.74|14
1737643490000|2025-01-23 14:44:50|438.43|435.73|438.36|435.66|438.43|435.73|438.22|435.52|23
1737643500000|2025-01-23 14:45:00|438.28|435.58|438.79|436.09|438.82|436.12|438.28|435.58|16
1737643510000|2025-01-23 14:45:10|438.82|436.12|438.99|436.29|438.99|436.29|438.82|436.12|9
1737643520000|2025-01-23 14:45:20|439|436.3|439.26|436.56|439.26|436.56|438.9|436.2|10
1737643530000|2025-01-23 14:45:30|439.25|436.55|439.34|436.64|439.39|436.69|439.13|436.43|11
1737643540000|2025-01-23 14:45:40|439.31|436.61|439.28|436.58|439.31|436.61|439.22|436.52|4
1737643550000|2025-01-23 14:45:50|439.3|436.6|439.51|436.81|439.52|436.82|439.3|436.6|6
1737643560000|2025-01-23 14:46:00|439.5|436.8|439.5|436.8|439.5|436.8|439.41|436.71|11
1737643570000|2025-01-23 14:46:10|439.57|436.87|439.77|437.07|439.77|437.07|439.57|436.87|8
1737643580000|2025-01-23 14:46:20|439.69|436.99|439.83|437.13|439.84|437.14|439.69|436.99|10
1737643590000|2025-01-23 14:46:30|439.8|437.1|439.99|437.29|439.99|437.29|439.8|437.1|8
1737643600000|2025-01-23 14:46:40|440|437.3|440.23|437.53|440.23|437.53|440|437.3|6
1737643610000|2025-01-23 14:46:50|440.06|437.36|440.06|437.36|440.06|437.36|440.06|437.36|1
1737643620000|2025-01-23 14:47:00|440.05|437.35|440.11|437.41|440.23|437.53|440.05|437.35|12
1737643630000|2025-01-23 14:47:10|440.04|437.34|440.04|437.34|440.16|437.46|439.94|437.24|22
1737643640000|2025-01-23 14:47:20|440.07|437.37|439.91|437.21|440.08|437.38|439.91|437.21|15
1737643650000|2025-01-23 14:47:30|439.92|437.22|439.92|437.22|439.92|437.22|439.91|437.21|3
1737643660000|2025-01-23 14:47:40|439.91|437.21|439.52|436.82|439.91|437.21|439.52|436.82|19
1737643670000|2025-01-23 14:47:50|439.48|436.78|439.75|437.05|439.75|437.05|439.46|436.76|14
1737643680000|2025-01-23 14:48:00|439.8|437.1|440.45|437.75|440.47|437.77|439.8|437.1|15
1737643690000|2025-01-23 14:48:10|440.57|437.87|440.75|438.05|440.77|438.07|440.57|437.87|11
1737643700000|2025-01-23 14:48:20|440.76|438.06|440.61|437.91|440.76|438.06|440.56|437.86|10
1737643710000|2025-01-23 14:48:30|440.83|438.13|440.87|438.17|440.87|438.17|440.83|438.13|7
1737643720000|2025-01-23 14:48:40|440.88|438.18|441.08|438.38|441.08|438.38|440.88|438.18|5
1737643730000|2025-01-23 14:48:50|441.09|438.39|441.13|438.43|441.13|438.43|441.08|438.38|11
1737643740000|2025-01-23 14:49:00|441.14|438.44|441.18|438.48|441.18|438.48|441.1|438.4|7
1737643750000|2025-01-23 14:49:10|441.07|438.37|441.38|438.68|441.39|438.69|441.07|438.37|12
1737643760000|2025-01-23 14:49:20|441.37|438.67|441.19|438.49|441.37|438.67|441.16|438.46|11
1737643770000|2025-01-23 14:49:30|441.2|438.5|441.38|438.68|441.38|438.68|441.14|438.44|16
1737643780000|2025-01-23 14:49:40|441.39|438.69|441.45|438.75|441.46|438.76|441.39|438.69|11
1737643790000|2025-01-23 14:49:50|441.46|438.76|441.6|438.9|441.6|438.9|441.45|438.75|8
1737643800000|2025-01-23 14:50:00|441.68|438.98|441.8|439.1|441.8|439.1|441.68|438.98|12
1737643810000|2025-01-23 14:50:10|441.81|439.11|441.54|438.84|441.83|439.13|441.51|438.81|8
1737643820000|2025-01-23 14:50:20|441.55|438.85|441.45|438.75|441.58|438.88|441.44|438.74|17
1737643830000|2025-01-23 14:50:30|441.38|438.68|441.6|438.9|441.6|438.9|441.38|438.68|16
1737643840000|2025-01-23 14:50:40|441.61|438.91|441.34|438.64|441.62|438.92|441.32|438.62|11
1737643850000|2025-01-23 14:50:50|441.35|438.65|441.27|438.57|441.36|438.66|441.24|438.54|10
1737643860000|2025-01-23 14:51:00|441.15|438.45|440.77|438.07|441.15|438.45|440.77|438.07|16
1737643870000|2025-01-23 14:51:10|440.78|438.08|440.43|437.73|440.82|438.12|440.43|437.73|16
1737643880000|2025-01-23 14:51:20|440.48|437.78|440.49|437.79|440.49|437.79|440.43|437.73|12
1737643890000|2025-01-23 14:51:30|440.54|437.84|441.04|438.34|441.04|438.34|440.5|437.8|11
1737643900000|2025-01-23 14:51:40|441.05|438.35|441.05|438.35|441.07|438.37|441.05|438.35|4
1737643910000|2025-01-23 14:51:50|441.06|438.36|441.03|438.33|441.06|438.36|440.98|438.28|12
1737643920000|2025-01-23 14:52:00|441.15|438.45|441.07|438.37|441.32|438.62|441.03|438.33|16
1737643930000|2025-01-23 14:52:10|441.09|438.39|440.97|438.27|441.09|438.39|440.95|438.25|16
1737643940000|2025-01-23 14:52:20|440.94|438.24|440.76|438.06|440.94|438.24|440.76|438.06|15
1737643950000|2025-01-23 14:52:30|440.72|438.02|440.49|437.79|440.73|438.03|440.48|437.78|14
1737643960000|2025-01-23 14:52:40|440.5|437.8|440.55|437.85|440.86|438.16|440.5|437.8|21
1737643970000|2025-01-23 14:52:50|440.56|437.86|440.49|437.79|440.57|437.87|440.46|437.76|7
1737643980000|2025-01-23 14:53:00|440.51|437.81|440.55|437.85|440.69|437.99|440.51|437.81|13
1737643990000|2025-01-23 14:53:10|440.62|437.92|440.49|437.79|440.62|437.92|440.46|437.76|12
1737644000000|2025-01-23 14:53:20|440.5|437.8|440.74|438.04|440.75|438.05|440.5|437.8|13
1737644010000|2025-01-23 14:53:30|440.78|438.08|440.83|438.13|440.95|438.25|440.73|438.03|11
1737644020000|2025-01-23 14:53:40|440.85|438.15|440.92|438.22|440.93|438.23|440.85|438.15|14
1737644030000|2025-01-23 14:53:50|440.97|438.27|440.57|437.87|440.97|438.27|440.53|437.83|12
1737644040000|2025-01-23 14:54:00|440.56|437.86|440.62|437.92|440.62|437.92|440.53|437.83|9
1737644050000|2025-01-23 14:54:10|440.63|437.93|440.37|437.67|440.63|437.93|440.37|437.67|12
1737644060000|2025-01-23 14:54:20|440.36|437.66|440.41|437.71|440.41|437.71|440.35|437.65|15
1737644070000|2025-01-23 14:54:30|440.42|437.72|440.04|437.34|440.42|437.72|440.04|437.34|12
1737644080000|2025-01-23 14:54:40|440.05|437.35|439.77|437.07|440.05|437.35|439.76|437.06|13
1737644090000|2025-01-23 14:54:50|439.76|437.06|439.59|436.89|439.76|437.06|439.59|436.89|12
1737644100000|2025-01-23 14:55:00|439.58|436.88|440|437.3|440.01|437.31|439.55|436.85|20
1737644110000|2025-01-23 14:55:10|439.89|437.19|440.03|437.33|440.03|437.33|439.87|437.17|10
1737644120000|2025-01-23 14:55:20|440.07|437.37|440.36|437.66|440.43|437.73|440.07|437.37|11
1737644130000|2025-01-23 14:55:30|440.32|437.62|439.82|437.12|440.32|437.62|439.82|437.12|15
1737644140000|2025-01-23 14:55:40|439.86|437.16|439.75|437.05|439.86|437.16|439.75|437.05|5
1737644150000|2025-01-23 14:55:50|439.74|437.04|439.61|436.91|439.74|437.04|439.61|436.91|12
1737644160000|2025-01-23 14:56:00|439.6|436.9|439.22|436.52|439.6|436.9|439.22|436.52|15
1737644170000|2025-01-23 14:56:10|439.21|436.51|439.1|436.4|439.21|436.51|438.97|436.27|16
1737644180000|2025-01-23 14:56:20|439.09|436.39|439.01|436.31|439.09|436.39|439.01|436.31|7
1737644190000|2025-01-23 14:56:30|439|436.3|438.65|435.95|439|436.3|438.61|435.91|14
1737644200000|2025-01-23 14:56:40|438.58|435.88|438.44|435.74|438.6|435.9|438.43|435.73|19
1737644210000|2025-01-23 14:56:50|438.45|435.75|438.08|435.38|438.45|435.75|438.08|435.38|18
1737644220000|2025-01-23 14:57:00|438.07|435.37|438.77|436.07|438.96|436.26|438.06|435.36|28
1737644230000|2025-01-23 14:57:10|438.76|436.06|438.84|436.14|438.84|436.14|438.74|436.04|10
1737644240000|2025-01-23 14:57:20|438.92|436.22|438.57|435.87|438.92|436.22|438.55|435.85|16
1737644250000|2025-01-23 14:57:30|438.58|435.88|438.57|435.87|438.65|435.95|438.57|435.87|8
1737644260000|2025-01-23 14:57:40|438.56|435.86|438.53|435.83|438.58|435.88|438.43|435.73|8
1737644270000|2025-01-23 14:57:50|438.54|435.84|438.59|435.89|438.72|436.02|438.54|435.84|16
1737644280000|2025-01-23 14:58:00|438.52|435.82|438.44|435.74|438.52|435.82|438.4|435.7|10
1737644290000|2025-01-23 14:58:10|438.5|435.8|439.07|436.37|439.08|436.38|438.5|435.8|16
1737644300000|2025-01-23 14:58:20|439.06|436.36|438.83|436.13|439.07|436.37|438.83|436.13|11
1737644310000|2025-01-23 14:58:30|438.82|436.12|438.81|436.11|438.82|436.12|438.81|436.11|2
1737644320000|2025-01-23 14:58:40|438.8|436.1|438.58|435.88|438.8|436.1|438.58|435.88|10
1737644330000|2025-01-23 14:58:50|438.6|435.9|438.43|435.73|438.6|435.9|438.43|435.73|10
1737644340000|2025-01-23 14:59:00|438.42|435.72|439.02|436.32|439.02|436.32|438.41|435.71|16
1737644350000|2025-01-23 14:59:10|439.03|436.33|439.4|436.7|439.4|436.7|439.03|436.33|13
1737644360000|2025-01-23 14:59:20|439.47|436.77|439.5|436.8|439.51|436.81|439.47|436.77|3
1737644370000|2025-01-23 14:59:30|439.49|436.79|439.66|436.96|439.67|436.97|439.49|436.79|8
1737644380000|2025-01-23 14:59:40|439.67|436.97|439.48|436.78|439.68|436.98|439.47|436.77|10
1737644390000|2025-01-23 14:59:50|439.46|436.76|439.82|437.12|439.82|437.12|439.36|436.66|16
1737644400000|2025-01-23 15:00:00|439.94|437.24|439.78|437.08|439.94|437.24|439.74|437.04|9
1737644410000|2025-01-23 15:00:10|439.77|437.07|439.41|436.71|439.77|437.07|439.4|436.7|9
1737644420000|2025-01-23 15:00:20|439.31|436.61|439.07|436.37|439.31|436.61|439.06|436.36|18
1737644430000|2025-01-23 15:00:30|439.06|436.36|439.67|436.97|439.67|436.97|438.95|436.25|20
1737644440000|2025-01-23 15:00:40|439.69|436.99|440.05|437.35|440.05|437.35|439.68|436.98|8
1737644450000|2025-01-23 15:00:50|440.09|437.39|439.92|437.22|440.12|437.42|439.91|437.21|14
1737644460000|2025-01-23 15:01:00|439.93|437.23|439.64|436.94|439.93|437.23|439.61|436.91|15
1737644470000|2025-01-23 15:01:10|439.65|436.95|439.37|436.67|439.69|436.99|439.37|436.67|14
1737644480000|2025-01-23 15:01:20|439.36|436.66|439.39|436.69|439.5|436.8|439.33|436.63|13
1737644490000|2025-01-23 15:01:30|439.45|436.75|439.7|437|439.79|437.09|439.4|436.7|12
1737644500000|2025-01-23 15:01:40|439.75|437.05|440.19|437.49|440.19|437.49|439.75|437.05|9
1737644510000|2025-01-23 15:01:50|440.18|437.48|439.97|437.27|440.18|437.48|439.97|437.27|8
1737644520000|2025-01-23 15:02:00|439.99|437.29|440.21|437.51|440.32|437.62|439.99|437.29|11
1737644530000|2025-01-23 15:02:10|440.22|437.52|440.61|437.91|440.61|437.91|440.22|437.52|9
1737644540000|2025-01-23 15:02:20|440.6|437.9|440.8|438.1|440.8|438.1|440.6|437.9|9
1737644550000|2025-01-23 15:02:30|440.7|438|440.63|437.93|440.73|438.03|440.6|437.9|11
1737644560000|2025-01-23 15:02:40|440.64|437.94|440.77|438.07|440.77|438.07|440.58|437.88|7
1737644570000|2025-01-23 15:02:50|440.65|437.95|440.76|438.06|440.91|438.21|440.65|437.95|9
1737644580000|2025-01-23 15:03:00|440.72|438.02|440.56|437.86|440.72|438.02|440.53|437.83|11
1737644590000|2025-01-23 15:03:10|440.55|437.85|440.72|438.02|440.73|438.03|440.55|437.85|10
1737644600000|2025-01-23 15:03:20|440.74|438.04|440.95|438.25|440.95|438.25|440.74|438.04|8
1737644610000|2025-01-23 15:03:30|440.81|438.11|440.74|438.04|440.81|438.11|440.69|437.99|11
1737644620000|2025-01-23 15:03:40|440.72|438.02|440.4|437.7|440.72|438.02|440.4|437.7|14
1737644630000|2025-01-23 15:03:50|440.39|437.69|440.36|437.66|440.49|437.79|440.3|437.6|13
1737644640000|2025-01-23 15:04:00|440.42|437.72|440.93|438.23|440.94|438.24|440.42|437.72|11
1737644650000|2025-01-23 15:04:10|440.94|438.24|440.97|438.27|440.97|438.27|440.84|438.14|10
1737644660000|2025-01-23 15:04:20|440.98|438.28|441.3|438.6|441.34|438.64|440.98|438.28|11
1737644670000|2025-01-23 15:04:30|441.31|438.61|441.35|438.65|441.35|438.65|441.31|438.61|5
1737644680000|2025-01-23 15:04:40|441.48|438.78|441.68|438.98|441.7|439|441.48|438.78|9
1737644690000|2025-01-23 15:04:50|441.69|438.99|441.69|438.99|441.7|439|441.63|438.93|8
1737644700000|2025-01-23 15:05:00|441.72|439.02|441.66|438.96|441.73|439.03|441.64|438.94|9
1737644710000|2025-01-23 15:05:10|441.68|438.98|441.73|439.03|441.73|439.03|441.66|438.96|14
1737644720000|2025-01-23 15:05:20|441.75|439.05|441.84|439.14|442.04|439.34|441.75|439.05|17
1737644730000|2025-01-23 15:05:30|441.79|439.09|441.83|439.13|441.83|439.13|441.71|439.01|12
1737644740000|2025-01-23 15:05:40|441.85|439.15|441.78|439.08|441.85|439.15|441.77|439.07|9
1737644750000|2025-01-23 15:05:50|441.74|439.04|441.81|439.11|441.81|439.11|441.74|439.04|5
1737644760000|2025-01-23 15:06:00|441.84|439.14|442.01|439.31|442.15|439.45|441.84|439.14|13
1737644770000|2025-01-23 15:06:10|441.97|439.27|441.81|439.11|442.03|439.33|441.78|439.08|14
1737644780000|2025-01-23 15:06:20|441.82|439.12|441.93|439.23|441.97|439.27|441.8|439.1|14
1737644790000|2025-01-23 15:06:30|441.92|439.22|441.75|439.05|441.93|439.23|441.66|438.96|11
1737644800000|2025-01-23 15:06:40|441.79|439.09|441.89|439.19|441.89|439.19|441.72|439.02|12
1737644810000|2025-01-23 15:06:50|441.84|439.14|441.82|439.12|441.97|439.27|441.78|439.08|12
1737644820000|2025-01-23 15:07:00|441.83|439.13|441.64|438.94|441.91|439.21|441.64|438.94|21
1737644830000|2025-01-23 15:07:10|441.59|438.89|441.63|438.93|441.71|439.01|441.59|438.89|17
1737644840000|2025-01-23 15:07:20|441.61|438.91|441.71|439.01|441.71|439.01|441.51|438.81|16
1737644850000|2025-01-23 15:07:30|441.61|438.91|441.67|438.97|441.67|438.97|441.41|438.71|19
1737644860000|2025-01-23 15:07:40|441.7|439|440.75|438.05|441.71|439.01|440.75|438.05|22
1737644870000|2025-01-23 15:07:50|440.74|438.04|439.87|437.17|440.83|438.13|438.69|435.99|24
1737644880000|2025-01-23 15:08:00|438.43|435.73|437.2|434.5|439.86|437.16|436.8|434.1|33
1737644890000|2025-01-23 15:08:10|437.64|434.94|438.07|435.37|438.34|435.64|437.5|434.8|28
1737644900000|2025-01-23 15:08:20|438.08|435.38|437.78|435.08|438.22|435.52|437.34|434.64|21
1737644910000|2025-01-23 15:08:30|437.82|435.12|438.32|435.62|438.51|435.81|437.52|434.82|27
1737644920000|2025-01-23 15:08:40|438.33|435.63|438.95|436.25|439.17|436.47|438.33|435.63|12
1737644930000|2025-01-23 15:08:50|438.96|436.26|438|435.3|438.96|436.26|438|435.3|18
1737644940000|2025-01-23 15:09:00|437.84|435.14|437.07|434.37|437.91|435.21|437.06|434.36|23
1737644950000|2025-01-23 15:09:10|437.06|434.36|438.54|435.84|438.54|435.84|437.06|434.36|21
1737644960000|2025-01-23 15:09:20|438.32|435.62|437.59|434.89|438.47|435.77|437.54|434.84|21
1737644970000|2025-01-23 15:09:30|437.55|434.85|437.16|434.46|437.59|434.89|437|434.3|19
1737644980000|2025-01-23 15:09:40|437.49|434.79|437.44|434.74|437.92|435.22|437.35|434.65|18
1737644990000|2025-01-23 15:09:50|437.43|434.73|437.38|434.68|437.47|434.77|437.37|434.67|15
1737645000000|2025-01-23 15:10:00|437.37|434.67|436.99|434.29|437.37|434.67|436.78|434.08|19
1737645010000|2025-01-23 15:10:10|436.94|434.24|437.34|434.64|437.34|434.64|436.65|433.95|19
1737645020000|2025-01-23 15:10:20|437.43|434.73|437.67|434.97|438.17|435.47|437.43|434.73|23
1737645030000|2025-01-23 15:10:30|437.58|434.88|436.96|434.26|437.58|434.88|436.96|434.26|18
1737645040000|2025-01-23 15:10:40|436.97|434.27|437.41|434.71|437.6|434.9|436.97|434.27|14
1737645050000|2025-01-23 15:10:50|437.49|434.79|437.33|434.63|437.51|434.81|437.3|434.6|14
1737645060000|2025-01-23 15:11:00|437.32|434.62|436.5|433.8|437.32|434.62|436.5|433.8|15
1737645070000|2025-01-23 15:11:10|436.42|433.72|435.82|433.12|436.49|433.79|435.82|433.12|21
1737645080000|2025-01-23 15:11:20|435.8|433.1|435.5|432.8|435.81|433.11|435.22|432.52|26
1737645090000|2025-01-23 15:11:30|435.36|432.66|435.58|432.88|435.58|432.88|435.26|432.56|18
1737645100000|2025-01-23 15:11:40|435.62|432.92|436.52|433.82|436.77|434.07|435.62|432.92|21
1737645110000|2025-01-23 15:11:50|436.59|433.89|435.34|432.64|436.59|433.89|435.24|432.54|23
1737645120000|2025-01-23 15:12:00|435.35|432.65|436.35|433.65|436.35|433.65|435.35|432.65|12
1737645130000|2025-01-23 15:12:10|436.43|433.73|436.98|434.28|437.04|434.34|436.43|433.73|13
1737645140000|2025-01-23 15:12:20|436.99|434.29|437.47|434.77|437.47|434.77|436.96|434.26|16
1737645150000|2025-01-23 15:12:30|437.44|434.74|437.32|434.62|437.46|434.76|437.04|434.34|18
1737645160000|2025-01-23 15:12:40|437.33|434.63|437.01|434.31|437.34|434.64|436.96|434.26|17
1737645170000|2025-01-23 15:12:50|437|434.3|436.18|433.48|437|434.3|436.18|433.48|15
1737645180000|2025-01-23 15:13:00|436.17|433.47|435.89|433.19|436.17|433.47|435.79|433.09|20
1737645190000|2025-01-23 15:13:10|435.9|433.2|435.77|433.07|435.99|433.29|435.54|432.84|17
1737645200000|2025-01-23 15:13:20|435.86|433.16|435.93|433.23|435.95|433.25|435.76|433.06|20
1737645210000|2025-01-23 15:13:30|435.87|433.17|436.31|433.61|436.31|433.61|435.69|432.99|23
1737645220000|2025-01-23 15:13:40|436.51|433.81|436.83|434.13|436.91|434.21|436.51|433.81|16
1737645230000|2025-01-23 15:13:50|436.82|434.12|436.46|433.76|436.82|434.12|436.22|433.52|14
1737645240000|2025-01-23 15:14:00|436.66|433.96|437.24|434.54|437.28|434.58|436.66|433.96|20
1737645250000|2025-01-23 15:14:10|437.25|434.55|437.44|434.74|437.44|434.74|437.12|434.42|15
1737645260000|2025-01-23 15:14:20|437.41|434.71|437.31|434.61|437.48|434.78|437.27|434.57|18
1737645270000|2025-01-23 15:14:30|437.32|434.62|437.8|435.1|437.8|435.1|436.98|434.28|24
1737645280000|2025-01-23 15:14:40|437.79|435.09|437.83|435.13|437.89|435.19|437.77|435.07|14
1737645290000|2025-01-23 15:14:50|437.84|435.14|438.05|435.35|438.25|435.55|437.84|435.14|14
1737645300000|2025-01-23 15:15:00|438.04|435.34|437.59|434.89|438.05|435.35|437.54|434.84|21
1737645310000|2025-01-23 15:15:10|437.61|434.91|437.23|434.53|437.61|434.91|437.1|434.4|16
1737645320000|2025-01-23 15:15:20|437.18|434.48|437.29|434.59|437.95|435.25|436.96|434.26|26
1737645330000|2025-01-23 15:15:30|437.3|434.6|436.96|434.26|437.39|434.69|436.96|434.26|17
1737645340000|2025-01-23 15:15:40|437.05|434.35|438.02|435.32|438.02|435.32|437.05|434.35|18
1737645350000|2025-01-23 15:15:50|437.97|435.27|437.99|435.29|438.08|435.38|437.86|435.16|11
1737645360000|2025-01-23 15:16:00|438.01|435.31|438.35|435.65|438.43|435.73|438.01|435.31|21
1737645370000|2025-01-23 15:16:10|438.32|435.62|438.25|435.55|438.38|435.68|438.11|435.41|13
1737645380000|2025-01-23 15:16:20|438.31|435.61|438.28|435.58|438.39|435.69|438.25|435.55|17
1737645390000|2025-01-23 15:16:30|438.17|435.47|438.04|435.34|438.17|435.47|437.7|435|21
1737645400000|2025-01-23 15:16:40|438.07|435.37|437.63|434.93|438.08|435.38|437.59|434.89|16
1737645410000|2025-01-23 15:16:50|437.64|434.94|437.36|434.66|437.64|434.94|437.23|434.53|17
1737645420000|2025-01-23 15:17:00|437.32|434.62|436.66|433.96|437.32|434.62|436.64|433.94|20
1737645430000|2025-01-23 15:17:10|436.58|433.88|436.49|433.79|436.58|433.88|436.4|433.7|13
1737645440000|2025-01-23 15:17:20|436.54|433.84|436.26|433.56|436.54|433.84|436.25|433.55|16
1737645450000|2025-01-23 15:17:30|436.29|433.59|435.94|433.24|436.29|433.59|435.94|433.24|15
1737645460000|2025-01-23 15:17:40|436|433.3|435.62|432.92|436|433.3|435.62|432.92|21
1737645470000|2025-01-23 15:17:50|435.53|432.83|435.8|433.1|435.89|433.19|435.36|432.66|19
1737645480000|2025-01-23 15:18:00|435.81|433.11|435.52|432.82|435.88|433.18|435.46|432.76|21
1737645490000|2025-01-23 15:18:10|435.48|432.78|435.06|432.36|435.52|432.82|435.01|432.31|24
1737645500000|2025-01-23 15:18:20|435.09|432.39|435.17|432.47|435.18|432.48|435.01|432.31|19
1737645510000|2025-01-23 15:18:30|435.12|432.42|435.01|432.31|435.26|432.56|434.96|432.26|18
1737645520000|2025-01-23 15:18:40|435|432.3|435.12|432.42|435.25|432.55|435|432.3|14
1737645530000|2025-01-23 15:18:50|435.17|432.47|435.44|432.74|435.45|432.75|435.16|432.46|8
1737645540000|2025-01-23 15:19:00|435.25|432.55|435.21|432.51|435.32|432.62|435.1|432.4|17
1737645550000|2025-01-23 15:19:10|435.18|432.48|435.06|432.36|435.3|432.6|435.06|432.36|16
1737645560000|2025-01-23 15:19:20|435.07|432.37|435.2|432.5|435.35|432.65|435.07|432.37|18
1737645570000|2025-01-23 15:19:30|435.19|432.49|435.2|432.5|435.34|432.64|435.14|432.44|15
1737645580000|2025-01-23 15:19:40|435.16|432.46|435.03|432.33|435.16|432.46|434.99|432.29|13
1737645590000|2025-01-23 15:19:50|435.05|432.35|435.07|432.37|435.26|432.56|435.05|432.35|11
1737645600000|2025-01-23 15:20:00|435.06|432.36|435.07|432.37|435.26|432.56|435.05|432.35|12
1737645610000|2025-01-23 15:20:10|435.03|432.33|434.78|432.08|435.04|432.34|434.7|432|16
1737645620000|2025-01-23 15:20:20|434.79|432.09|434.66|431.96|434.79|432.09|434.57|431.87|22
1737645630000|2025-01-23 15:20:30|434.64|431.94|436.56|433.86|436.56|433.86|434.58|431.88|29
1737645640000|2025-01-23 15:20:40|436.49|433.79|437.58|434.88|437.58|434.88|436.49|433.79|23
1737645650000|2025-01-23 15:20:50|437.57|434.87|436.87|434.17|437.58|434.88|436.87|434.17|19
1737645660000|2025-01-23 15:21:00|436.91|434.21|437.75|435.05|437.75|435.05|436.8|434.1|24
1737645670000|2025-01-23 15:21:10|437.85|435.15|438.39|435.69|438.73|436.03|437.85|435.15|34
1737645680000|2025-01-23 15:21:20|438.32|435.62|437.56|434.86|438.39|435.69|437.5|434.8|23
1737645690000|2025-01-23 15:21:30|437.46|434.76|437.86|435.16|437.86|435.16|437.31|434.61|18
1737645700000|2025-01-23 15:21:40|437.87|435.17|437.39|434.69|438.1|435.4|437.33|434.63|19
1737645710000|2025-01-23 15:21:50|437.47|434.77|438.14|435.44|438.42|435.72|437.46|434.76|22
1737645720000|2025-01-23 15:22:00|438.12|435.42|437.6|434.9|438.4|435.7|437.6|434.9|22
1737645730000|2025-01-23 15:22:10|437.59|434.89|437.45|434.75|437.6|434.9|437.38|434.68|17
1737645740000|2025-01-23 15:22:20|437.38|434.68|437.1|434.4|437.38|434.68|436.65|433.95|21
1737645750000|2025-01-23 15:22:30|437.08|434.38|437.5|434.8|437.5|434.8|437.01|434.31|24
1737645760000|2025-01-23 15:22:40|437.44|434.74|437.9|435.2|437.95|435.25|437.39|434.69|20
1737645770000|2025-01-23 15:22:50|437.91|435.21|438.23|435.53|438.23|435.53|437.85|435.15|22
1737645780000|2025-01-23 15:23:00|438.22|435.52|438.39|435.69|438.42|435.72|437.91|435.21|20
1737645790000|2025-01-23 15:23:10|438.37|435.67|437.71|435.01|438.37|435.67|437.53|434.83|16
1737645800000|2025-01-23 15:23:20|437.93|435.23|437.47|434.77|438.07|435.37|437.47|434.77|15
1737645810000|2025-01-23 15:23:30|437.46|434.76|437.29|434.59|437.54|434.84|437.29|434.59|15
1737645820000|2025-01-23 15:23:40|437.23|434.53|437|434.3|437.23|434.53|436.96|434.26|22
1737645830000|2025-01-23 15:23:50|436.98|434.28|437.15|434.45|437.15|434.45|436.66|433.96|26
1737645840000|2025-01-23 15:24:00|437.02|434.32|437.42|434.72|437.45|434.75|436.97|434.27|18
1737645850000|2025-01-23 15:24:10|437.33|434.63|437.76|435.06|437.97|435.27|437.33|434.63|26
1737645860000|2025-01-23 15:24:20|437.75|435.05|437.83|435.13|437.83|435.13|437.54|434.84|16
1737645870000|2025-01-23 15:24:30|437.88|435.18|437.97|435.27|438.04|435.34|437.85|435.15|19
1737645880000|2025-01-23 15:24:40|438|435.3|438.03|435.33|438.04|435.34|437.89|435.19|13
1737645890000|2025-01-23 15:24:50|438.01|435.31|437.95|435.25|438.38|435.68|437.95|435.25|19
1737645900000|2025-01-23 15:25:00|437.9|435.2|438|435.3|438|435.3|437.61|434.91|25
1737645910000|2025-01-23 15:25:10|438.06|435.36|438.11|435.41|438.15|435.45|437.9|435.2|22
1737645920000|2025-01-23 15:25:20|438.04|435.34|437.95|435.25|438.32|435.62|437.95|435.25|23
1737645930000|2025-01-23 15:25:30|437.96|435.26|437.9|435.2|438|435.3|437.85|435.15|12
1737645940000|2025-01-23 15:25:40|437.91|435.21|437.23|434.53|437.91|435.21|437.19|434.49|15
1737645950000|2025-01-23 15:25:50|437.27|434.57|437.3|434.6|437.43|434.73|437.23|434.53|12
1737645960000|2025-01-23 15:26:00|437.37|434.67|437.77|435.07|437.84|435.14|437.37|434.67|15
1737645970000|2025-01-23 15:26:10|437.82|435.12|437.72|435.02|437.91|435.21|437.72|435.02|11
1737645980000|2025-01-23 15:26:20|437.77|435.07|437.33|434.63|437.93|435.23|437.33|434.63|15
1737645990000|2025-01-23 15:26:30|437.26|434.56|436.87|434.17|437.28|434.58|436.86|434.16|10
1737646000000|2025-01-23 15:26:40|436.91|434.21|436.9|434.2|436.93|434.23|436.9|434.2|3
1737646010000|2025-01-23 15:26:50|436.91|434.21|436.79|434.09|436.91|434.21|436.75|434.05|9
1737646020000|2025-01-23 15:27:00|436.76|434.06|436.62|433.92|436.76|434.06|436.59|433.89|11
1737646030000|2025-01-23 15:27:10|436.67|433.97|436.7|434|436.77|434.07|436.66|433.96|10
1737646040000|2025-01-23 15:27:20|436.69|433.99|436.54|433.84|436.7|434|436.53|433.83|16
1737646050000|2025-01-23 15:27:30|436.59|433.89|436.57|433.87|436.67|433.97|436.52|433.82|15
1737646060000|2025-01-23 15:27:40|436.56|433.86|437.49|434.79|437.53|434.83|436.56|433.86|19
1737646070000|2025-01-23 15:27:50|437.53|434.83|437.4|434.7|437.53|434.83|437.4|434.7|5
1737646080000|2025-01-23 15:28:00|437.39|434.69|437.67|434.97|437.67|434.97|437.31|434.61|18
1737646090000|2025-01-23 15:28:10|437.63|434.93|437.64|434.94|437.71|435.01|437.49|434.79|13
1737646100000|2025-01-23 15:28:20|437.63|434.93|437.37|434.67|437.63|434.93|437.35|434.65|15
1737646110000|2025-01-23 15:28:30|437.41|434.71|437.25|434.55|437.41|434.71|437.25|434.55|14
1737646120000|2025-01-23 15:28:40|437.24|434.54|437.17|434.47|437.24|434.54|437.15|434.45|14
1737646130000|2025-01-23 15:28:50|437.16|434.46|436.66|433.96|437.16|434.46|436.66|433.96|12
1737646140000|2025-01-23 15:29:00|436.65|433.95|436.75|434.05|436.87|434.17|436.64|433.94|10
1737646150000|2025-01-23 15:29:10|436.69|433.99|436.6|433.9|436.7|434|436.54|433.84|15
1737646160000|2025-01-23 15:29:20|436.62|433.92|437.17|434.47|437.17|434.47|436.62|433.92|15
1737646170000|2025-01-23 15:29:30|437.16|434.46|437.46|434.76|437.48|434.78|437.11|434.41|18
1737646180000|2025-01-23 15:29:40|437.45|434.75|437.45|434.75|437.47|434.77|437.38|434.68|10
1737646190000|2025-01-23 15:29:50|437.44|434.74|437.5|434.8|437.51|434.81|437.36|434.66|9
1737646200000|2025-01-23 15:30:00|437.39|434.69|437.73|435.03|437.73|435.03|437.33|434.63|15
1737646210000|2025-01-23 15:30:10|437.69|434.99|438.24|435.54|438.24|435.54|437.69|434.99|19
1737646220000|2025-01-23 15:30:20|438.22|435.52|438.33|435.63|438.42|435.72|438.18|435.48|16
1737646230000|2025-01-23 15:30:30|438.36|435.66|438.54|435.84|438.54|435.84|438.36|435.66|11
1737646240000|2025-01-23 15:30:40|438.53|435.83|438.68|435.98|438.72|436.02|438.45|435.75|11
1737646250000|2025-01-23 15:30:50|438.64|435.94|438.58|435.88|438.72|436.02|438.58|435.88|15
1737646260000|2025-01-23 15:31:00|438.63|435.93|438.42|435.72|438.78|436.08|438.42|435.72|23
1737646270000|2025-01-23 15:31:10|438.28|435.58|438.57|435.87|438.57|435.87|438.28|435.58|19
1737646280000|2025-01-23 15:31:20|438.56|435.86|438.55|435.85|438.58|435.88|438.49|435.79|14
1737646290000|2025-01-23 15:31:30|438.51|435.81|438.46|435.76|438.51|435.81|438.45|435.75|16
1737646300000|2025-01-23 15:31:40|438.41|435.71|438.19|435.49|438.47|435.77|438.19|435.49|22
1737646310000|2025-01-23 15:31:50|438.15|435.45|438.11|435.41|438.15|435.45|438.01|435.31|17
1737646320000|2025-01-23 15:32:00|438.16|435.46|437.97|435.27|438.26|435.56|437.97|435.27|19
1737646330000|2025-01-23 15:32:10|437.96|435.26|437.45|434.75|437.96|435.26|437.39|434.69|17
1737646340000|2025-01-23 15:32:20|437.46|434.76|437.3|434.6|437.46|434.76|437.29|434.59|13
1737646350000|2025-01-23 15:32:30|437.31|434.61|437.88|435.18|437.89|435.19|437.31|434.61|17
1737646360000|2025-01-23 15:32:40|438.03|435.33|438.23|435.53|438.23|435.53|438.03|435.33|9
1737646370000|2025-01-23 15:32:50|438.18|435.48|438.13|435.43|438.18|435.48|438.09|435.39|11
1737646380000|2025-01-23 15:33:00|438.23|435.53|438.31|435.61|438.34|435.64|438.18|435.48|15
1737646390000|2025-01-23 15:33:10|438.3|435.6|438.43|435.73|438.43|435.73|438.3|435.6|7
1737646400000|2025-01-23 15:33:20|438.44|435.74|438.47|435.77|438.52|435.82|438.44|435.74|7
1737646410000|2025-01-23 15:33:30|438.43|435.73|438.62|435.92|438.65|435.95|438.43|435.73|14
1737646420000|2025-01-23 15:33:40|438.63|435.93|438.61|435.91|438.91|436.21|438.61|435.91|22
1737646430000|2025-01-23 15:33:50|438.41|435.71|438.56|435.86|438.56|435.86|438.41|435.71|9
1737646440000|2025-01-23 15:34:00|438.58|435.88|438.4|435.7|438.58|435.88|438.36|435.66|6
1737646450000|2025-01-23 15:34:10|438.39|435.69|438.62|435.92|438.62|435.92|438.3|435.6|11
1737646460000|2025-01-23 15:34:20|438.67|435.97|438.75|436.05|438.77|436.07|438.67|435.97|12
1737646470000|2025-01-23 15:34:30|438.78|436.08|438.95|436.25|439.03|436.33|438.77|436.07|15
1737646480000|2025-01-23 15:34:40|438.89|436.19|438.97|436.27|438.97|436.27|438.89|436.19|7
1737646490000|2025-01-23 15:34:50|439.01|436.31|439.08|436.38|439.13|436.43|439|436.3|12
1737646500000|2025-01-23 15:35:00|439.07|436.37|439.13|436.43|439.17|436.47|438.96|436.26|19
1737646510000|2025-01-23 15:35:10|439.12|436.42|439.37|436.67|439.37|436.67|439.12|436.42|12
1737646520000|2025-01-23 15:35:20|439.38|436.68|439.43|436.73|439.61|436.91|439.37|436.67|11
1737646530000|2025-01-23 15:35:30|439.45|436.75|439.86|437.16|439.89|437.19|439.45|436.75|16
1737646540000|2025-01-23 15:35:40|439.81|437.11|439.74|437.04|439.81|437.11|439.64|436.94|17
1737646550000|2025-01-23 15:35:50|439.73|437.03|439.83|437.13|439.88|437.18|439.69|436.99|19
1737646560000|2025-01-23 15:36:00|439.82|437.12|440.07|437.37|440.2|437.5|439.82|437.12|16
1737646570000|2025-01-23 15:36:10|440.08|437.38|439.57|436.87|440.08|437.38|439.42|436.72|26
1737646580000|2025-01-23 15:36:20|439.58|436.88|439.7|437|439.9|437.2|439.58|436.88|20
1737646590000|2025-01-23 15:36:30|439.69|436.99|439.72|437.02|439.81|437.11|439.67|436.97|14
1737646600000|2025-01-23 15:36:40|439.69|436.99|439.75|437.05|439.84|437.14|439.68|436.98|15
1737646610000|2025-01-23 15:36:50|439.76|437.06|440.03|437.33|440.03|437.33|439.76|437.06|12
1737646620000|2025-01-23 15:37:00|440.12|437.42|440|437.3|440.29|437.59|439.96|437.26|15
1737646630000|2025-01-23 15:37:10|439.99|437.29|440.07|437.37|440.21|437.51|439.92|437.22|17
1737646640000|2025-01-23 15:37:20|440.06|437.36|439.87|437.17|440.06|437.36|439.87|437.17|14
1737646650000|2025-01-23 15:37:30|439.83|437.13|440.01|437.31|440.11|437.41|439.72|437.02|19
1737646660000|2025-01-23 15:37:40|440.02|437.32|440.1|437.4|440.1|437.4|439.95|437.25|17
1737646670000|2025-01-23 15:37:50|440.09|437.39|440.1|437.4|440.1|437.4|440.03|437.33|8
1737646680000|2025-01-23 15:38:00|440.11|437.41|440.1|437.4|440.17|437.47|440.01|437.31|21
1737646690000|2025-01-23 15:38:10|440.11|437.41|440.08|437.38|440.12|437.42|440.08|437.38|8
1737646700000|2025-01-23 15:38:20|440|437.3|440.17|437.47|440.17|437.47|440|437.3|15
1737646710000|2025-01-23 15:38:30|440.16|437.46|439.69|436.99|440.16|437.46|439.58|436.88|19
1737646720000|2025-01-23 15:38:40|439.68|436.98|439.77|437.07|439.78|437.08|439.66|436.96|9
1737646730000|2025-01-23 15:38:50|439.71|437.01|439.84|437.14|439.92|437.22|439.71|437.01|9
1737646740000|2025-01-23 15:39:00|439.85|437.15|439.9|437.2|439.9|437.2|439.82|437.12|12
1737646750000|2025-01-23 15:39:10|439.89|437.19|439.97|437.27|440.02|437.32|439.87|437.17|13
1737646760000|2025-01-23 15:39:20|439.96|437.26|439.77|437.07|439.96|437.26|439.77|437.07|9
1737646770000|2025-01-23 15:39:30|439.73|437.03|439.32|436.62|439.73|437.03|439.31|436.61|20
1737646780000|2025-01-23 15:39:40|439.31|436.61|439.22|436.52|439.46|436.76|439.16|436.46|18
1737646790000|2025-01-23 15:39:50|439.23|436.53|439.25|436.55|439.54|436.84|439.21|436.51|19
1737646800000|2025-01-23 15:40:00|439.22|436.52|439.05|436.35|439.22|436.52|439.04|436.34|15
1737646810000|2025-01-23 15:40:10|439.09|436.39|439.12|436.42|439.16|436.46|439.06|436.36|14
1737646820000|2025-01-23 15:40:20|439.2|436.5|439.05|436.35|439.21|436.51|439|436.3|15
1737646830000|2025-01-23 15:40:30|439.01|436.31|438.95|436.25|439.01|436.31|438.95|436.25|6
1737646840000|2025-01-23 15:40:40|438.96|436.26|438.98|436.28|439.05|436.35|438.96|436.26|7
1737646850000|2025-01-23 15:40:50|438.92|436.22|438.65|435.95|438.92|436.22|438.54|435.84|20
1737646860000|2025-01-23 15:41:00|438.64|435.94|438.41|435.71|438.65|435.95|438.07|435.37|28
1737646870000|2025-01-23 15:41:10|438.45|435.75|438.77|436.07|438.78|436.08|438.44|435.74|13
1737646880000|2025-01-23 15:41:20|438.78|436.08|439.01|436.31|439.05|436.35|438.78|436.08|18
1737646890000|2025-01-23 15:41:30|439|436.3|439|436.3|439.01|436.31|439|436.3|7
1737646900000|2025-01-23 15:41:40|438.99|436.29|439.21|436.51|439.25|436.55|438.99|436.29|6
1737646910000|2025-01-23 15:41:50|439.22|436.52|439.25|436.55|439.3|436.6|439.21|436.51|11
1737646920000|2025-01-23 15:42:00|439.21|436.51|438.96|436.26|439.21|436.51|438.96|436.26|10
1737646930000|2025-01-23 15:42:10|439|436.3|438.97|436.27|439.19|436.49|438.89|436.19|17
1737646940000|2025-01-23 15:42:20|438.93|436.23|438.99|436.29|439.06|436.36|438.9|436.2|11
1737646950000|2025-01-23 15:42:30|439.05|436.35|439.38|436.68|439.38|436.68|439.05|436.35|8
1737646960000|2025-01-23 15:42:40|439.41|436.71|439.57|436.87|439.57|436.87|439.39|436.69|8
1737646970000|2025-01-23 15:42:50|439.68|436.98|439.65|436.95|439.83|437.13|439.64|436.94|13
1737646980000|2025-01-23 15:43:00|439.67|436.97|439.78|437.08|439.89|437.19|439.67|436.97|9
1737646990000|2025-01-23 15:43:10|439.71|437.01|439.63|436.93|439.72|437.02|439.63|436.93|9
1737647000000|2025-01-23 15:43:20|439.64|436.94|439.65|436.95|439.71|437.01|439.62|436.92|8
1737647010000|2025-01-23 15:43:30|439.71|437.01|439.83|437.13|439.83|437.13|439.71|437.01|6
1737647020000|2025-01-23 15:43:40|439.82|437.12|439.69|436.99|439.83|437.13|439.69|436.99|9
1737647030000|2025-01-23 15:43:50|439.68|436.98|439.58|436.88|439.68|436.98|439.58|436.88|6
1737647040000|2025-01-23 15:44:00|439.61|436.91|439.68|436.98|439.7|437|439.61|436.91|8
1737647050000|2025-01-23 15:44:10|439.69|436.99|439.77|437.07|439.79|437.09|439.68|436.98|11
1737647060000|2025-01-23 15:44:20|439.73|437.03|439.94|437.24|439.94|437.24|439.73|437.03|10
1737647070000|2025-01-23 15:44:30|439.96|437.26|440.08|437.38|440.12|437.42|439.96|437.26|15
1737647080000|2025-01-23 15:44:40|440.18|437.48|440.32|437.62|440.33|437.63|440.16|437.46|15
1737647090000|2025-01-23 15:44:50|440.31|437.61|440.21|437.51|440.32|437.62|440.21|437.51|12
1737647100000|2025-01-23 15:45:00|440.25|437.55|439.85|437.15|440.52|437.82|439.65|436.95|31
1737647110000|2025-01-23 15:45:10|439.84|437.14|440.51|437.81|440.51|437.81|439.84|437.14|26
1737647120000|2025-01-23 15:45:20|440.63|437.93|440.76|438.06|440.83|438.13|440.63|437.93|25
1737647130000|2025-01-23 15:45:30|440.78|438.08|441.04|438.34|441.16|438.46|440.78|438.08|24
1737647140000|2025-01-23 15:45:40|441.06|438.36|440.99|438.29|441.06|438.36|440.82|438.12|16
1737647150000|2025-01-23 15:45:50|441|438.3|440.97|438.27|441|438.3|440.84|438.14|9
1737647160000|2025-01-23 15:46:00|440.86|438.16|441.08|438.38|441.12|438.42|440.86|438.16|13
1737647170000|2025-01-23 15:46:10|441.01|438.31|440.94|438.24|441.01|438.31|440.88|438.18|10
1737647180000|2025-01-23 15:46:20|440.93|438.23|440.78|438.08|440.93|438.23|440.69|437.99|15
1737647190000|2025-01-23 15:46:30|440.77|438.07|440.37|437.67|440.77|438.07|440.37|437.67|14
1737647200000|2025-01-23 15:46:40|440.39|437.69|440.57|437.87|440.59|437.89|440.39|437.69|15
1737647210000|2025-01-23 15:46:50|440.58|437.88|440.59|437.89|440.64|437.94|440.58|437.88|11
1737647220000|2025-01-23 15:47:00|440.63|437.93|441.23|438.53|441.26|438.56|440.63|437.93|22
1737647230000|2025-01-23 15:47:10|441.24|438.54|440.66|437.96|441.39|438.69|440.66|437.96|22
1737647240000|2025-01-23 15:47:20|440.62|437.92|440.93|438.23|440.94|438.24|440.62|437.92|17
1737647250000|2025-01-23 15:47:30|440.94|438.24|440.84|438.14|441.05|438.35|440.83|438.13|13
1737647260000|2025-01-23 15:47:40|440.85|438.15|440.88|438.18|440.94|438.24|440.82|438.12|16
1737647270000|2025-01-23 15:47:50|440.93|438.23|440.92|438.22|440.99|438.29|440.92|438.22|8
1737647280000|2025-01-23 15:48:00|440.94|438.24|440.58|437.88|440.97|438.27|440.58|437.88|18
1737647290000|2025-01-23 15:48:10|440.48|437.78|440.53|437.83|440.77|438.07|440.48|437.78|17
1737647300000|2025-01-23 15:48:20|440.52|437.82|440.71|438.01|440.71|438.01|440.52|437.82|13
1737647310000|2025-01-23 15:48:30|440.7|438|440.85|438.15|440.95|438.25|440.7|438|17
1737647320000|2025-01-23 15:48:40|440.8|438.1|440.92|438.22|440.97|438.27|440.8|438.1|16
1737647330000|2025-01-23 15:48:50|440.93|438.23|441.23|438.53|441.23|438.53|440.93|438.23|12
1737647340000|2025-01-23 15:49:00|441.2|438.5|440.52|437.82|441.2|438.5|440.52|437.82|18
1737647350000|2025-01-23 15:49:10|440.63|437.93|440.67|437.97|440.71|438.01|440.44|437.74|17
1737647360000|2025-01-23 15:49:20|440.59|437.89|440.66|437.96|440.77|438.07|440.51|437.81|18
1737647370000|2025-01-23 15:49:30|440.67|437.97|440.37|437.67|440.67|437.97|440.29|437.59|13
1737647380000|2025-01-23 15:49:40|440.38|437.68|440.34|437.64|440.45|437.75|440.34|437.64|9
1737647390000|2025-01-23 15:49:50|440.33|437.63|440.27|437.57|440.41|437.71|440.27|437.57|9
1737647400000|2025-01-23 15:50:00|440.31|437.61|440.45|437.75|440.45|437.75|440.27|437.57|7
1737647410000|2025-01-23 15:50:10|440.44|437.74|440.42|437.72|440.49|437.79|440.39|437.69|13
1737647420000|2025-01-23 15:50:20|440.38|437.68|440.36|437.66|440.43|437.73|440.36|437.66|10
1737647430000|2025-01-23 15:50:30|440.4|437.7|440.67|437.97|440.67|437.97|440.39|437.69|11
1737647440000|2025-01-23 15:50:40|440.78|438.08|440.9|438.2|440.96|438.26|440.72|438.02|13
1737647450000|2025-01-23 15:50:50|440.89|438.19|440.51|437.81|440.89|438.19|440.48|437.78|15
1737647460000|2025-01-23 15:51:00|440.49|437.79|440.39|437.69|440.5|437.8|440.38|437.68|13
1737647470000|2025-01-23 15:51:10|440.38|437.68|440.24|437.54|440.48|437.78|440.2|437.5|10
1737647480000|2025-01-23 15:51:20|440.23|437.53|440.09|437.39|440.23|437.53|440.06|437.36|11
1737647490000|2025-01-23 15:51:30|440.07|437.37|439.87|437.17|440.07|437.37|439.82|437.12|22
1737647500000|2025-01-23 15:51:40|439.78|437.08|439.91|437.21|439.91|437.21|439.78|437.08|11
1737647510000|2025-01-23 15:51:50|439.88|437.18|439.8|437.1|439.88|437.18|439.65|436.95|12
1737647520000|2025-01-23 15:52:00|439.79|437.09|439.47|436.77|439.79|437.09|439.39|436.69|20
1737647530000|2025-01-23 15:52:10|439.48|436.78|439.93|437.23|439.93|437.23|439.48|436.78|14
1737647540000|2025-01-23 15:52:20|439.98|437.28|439.89|437.19|439.98|437.28|439.85|437.15|13
1737647550000|2025-01-23 15:52:30|439.88|437.18|439.89|437.19|439.91|437.21|439.87|437.17|7
1737647560000|2025-01-23 15:52:40|439.9|437.2|440|437.3|440|437.3|439.88|437.18|10
1737647570000|2025-01-23 15:52:50|440.02|437.32|440.54|437.84|440.6|437.9|440.02|437.32|19
1737647580000|2025-01-23 15:53:00|440.55|437.85|440.58|437.88|440.61|437.91|440.53|437.83|13
1737647590000|2025-01-23 15:53:10|440.57|437.87|440.47|437.77|440.57|437.87|440.41|437.71|9
1737647600000|2025-01-23 15:53:20|440.48|437.78|440.46|437.76|440.57|437.87|440.37|437.67|14
1737647610000|2025-01-23 15:53:30|440.47|437.77|440.43|437.73|440.47|437.77|440.38|437.68|11
1737647620000|2025-01-23 15:53:40|440.42|437.72|440.37|437.67|440.42|437.72|440.36|437.66|8
1737647630000|2025-01-23 15:53:50|440.38|437.68|440.78|438.08|440.78|438.08|440.38|437.68|17
1737647640000|2025-01-23 15:54:00|440.74|438.04|440.74|438.04|440.75|438.05|440.55|437.85|12
1737647650000|2025-01-23 15:54:10|440.73|438.03|440.4|437.7|440.73|438.03|440.4|437.7|11
1737647660000|2025-01-23 15:54:20|440.39|437.69|440.02|437.32|440.39|437.69|440.01|437.31|16
1737647670000|2025-01-23 15:54:30|440.17|437.47|440.4|437.7|440.41|437.71|440.17|437.47|11
1737647680000|2025-01-23 15:54:40|440.39|437.69|440.43|437.73|440.43|437.73|440.32|437.62|8
1737647690000|2025-01-23 15:54:50|440.37|437.67|440.11|437.41|440.37|437.67|440.1|437.4|15
1737647700000|2025-01-23 15:55:00|440.1|437.4|439.95|437.25|440.1|437.4|439.95|437.25|11
1737647710000|2025-01-23 15:55:10|439.96|437.26|439.85|437.15|440|437.3|439.83|437.13|16
1737647720000|2025-01-23 15:55:20|439.84|437.14|439.71|437.01|439.84|437.14|439.61|436.91|11
1737647730000|2025-01-23 15:55:30|439.68|436.98|439.61|436.91|439.72|437.02|439.61|436.91|12
1737647740000|2025-01-23 15:55:40|439.6|436.9|439.64|436.94|439.65|436.95|439.52|436.82|15
1737647750000|2025-01-23 15:55:50|439.63|436.93|439.72|437.02|439.72|437.02|439.56|436.86|13
1737647760000|2025-01-23 15:56:00|439.73|437.03|439.97|437.27|440.05|437.35|439.73|437.03|17
1737647770000|2025-01-23 15:56:10|439.93|437.23|440.01|437.31|440.01|437.31|439.93|437.23|13
1737647780000|2025-01-23 15:56:20|440.02|437.32|440.04|437.34|440.12|437.42|440|437.3|14
1737647790000|2025-01-23 15:56:30|440.07|437.37|440.36|437.66|440.45|437.75|440.03|437.33|18
1737647800000|2025-01-23 15:56:40|440.35|437.65|440.3|437.6|440.36|437.66|440.27|437.57|9
1737647810000|2025-01-23 15:56:50|440.36|437.66|440.11|437.41|440.36|437.66|440.11|437.41|14
1737647820000|2025-01-23 15:57:00|440.1|437.4|440.55|437.85|440.65|437.95|440.1|437.4|17
1737647830000|2025-01-23 15:57:10|440.51|437.81|440.45|437.75|440.53|437.83|440.42|437.72|14
1737647840000|2025-01-23 15:57:20|440.46|437.76|440.82|438.12|440.82|438.12|440.46|437.76|14
1737647850000|2025-01-23 15:57:30|440.83|438.13|440.86|438.16|441.03|438.33|440.83|438.13|13
1737647860000|2025-01-23 15:57:40|440.85|438.15|440.86|438.16|440.89|438.19|440.79|438.09|8
1737647870000|2025-01-23 15:57:50|440.87|438.17|440.98|438.28|441.01|438.31|440.87|438.17|7
1737647880000|2025-01-23 15:58:00|440.88|438.18|440.93|438.23|440.94|438.24|440.88|438.18|8
1737647890000|2025-01-23 15:58:10|440.94|438.24|440.94|438.24|440.99|438.29|440.92|438.22|9
1737647900000|2025-01-23 15:58:20|440.93|438.23|440.7|438|440.93|438.23|440.7|438|13
1737647910000|2025-01-23 15:58:30|440.78|438.08|440.83|438.13|440.89|438.19|440.77|438.07|9
1737647920000|2025-01-23 15:58:40|440.84|438.14|440.71|438.01|440.9|438.2|440.71|438.01|6
1737647930000|2025-01-23 15:58:50|440.72|438.02|440.84|438.14|440.84|438.14|440.72|438.02|5
1737647940000|2025-01-23 15:59:00|440.85|438.15|440.97|438.27|440.99|438.29|440.85|438.15|15
1737647950000|2025-01-23 15:59:10|440.96|438.26|440.88|438.18|440.96|438.26|440.79|438.09|12
1737647960000|2025-01-23 15:59:20|440.87|438.17|440.79|438.09|440.88|438.18|440.79|438.09|8
1737647970000|2025-01-23 15:59:30|440.7|438|440.94|438.24|440.94|438.24|440.7|438|14
1737647980000|2025-01-23 15:59:40|440.95|438.25|441.12|438.42|441.12|438.42|440.95|438.25|11
1737647990000|2025-01-23 15:59:50|441.13|438.43|441.51|438.81|441.51|438.81|441.13|438.43|17
1737648000000|2025-01-23 16:00:00|441.53|438.83|441.61|438.91|441.68|438.98|441.48|438.78|27
1737648010000|2025-01-23 16:00:10|441.64|438.94|441.93|439.23|441.93|439.23|441.64|438.94|8
1737648020000|2025-01-23 16:00:20|442.06|439.36|442.04|439.34|442.06|439.36|441.97|439.27|12
1737648030000|2025-01-23 16:00:30|442.03|439.33|442.61|439.91|442.61|439.91|442.03|439.33|16
1737648040000|2025-01-23 16:00:40|442.59|439.89|442.8|440.1|442.84|440.14|442.59|439.89|13
1737648050000|2025-01-23 16:00:50|442.73|440.03|442.69|439.99|442.75|440.05|442.58|439.88|17
1737648060000|2025-01-23 16:01:00|442.7|440|442.67|439.97|442.77|440.07|442.64|439.94|8
1737648070000|2025-01-23 16:01:10|442.68|439.98|442.89|440.19|442.92|440.22|442.67|439.97|17
1737648080000|2025-01-23 16:01:20|442.84|440.14|442.85|440.15|442.86|440.16|442.75|440.05|11
1737648090000|2025-01-23 16:01:30|442.78|440.08|442.76|440.06|442.78|440.08|442.59|439.89|14
1737648100000|2025-01-23 16:01:40|442.75|440.05|442.53|439.83|442.75|440.05|442.49|439.79|18
1737648110000|2025-01-23 16:01:50|442.59|439.89|442.78|440.08|442.78|440.08|442.59|439.89|8
1737648120000|2025-01-23 16:02:00|442.75|440.05|442.88|440.18|442.89|440.19|442.75|440.05|8
1737648130000|2025-01-23 16:02:10|442.89|440.19|443.06|440.36|443.06|440.36|442.89|440.19|8
1737648140000|2025-01-23 16:02:20|443.1|440.4|443.45|440.75|443.46|440.76|443.1|440.4|18
1737648150000|2025-01-23 16:02:30|443.51|440.81|443.64|440.94|443.65|440.95|443.51|440.81|7
1737648160000|2025-01-23 16:02:40|443.59|440.89|444.01|441.31|444.03|441.33|443.59|440.89|14
1737648170000|2025-01-23 16:02:50|444.02|441.32|444.3|441.6|444.3|441.6|444.02|441.32|14
1737648180000|2025-01-23 16:03:00|444.31|441.61|443.91|441.21|444.31|441.61|443.91|441.21|19
1737648190000|2025-01-23 16:03:10|443.9|441.2|443.64|440.94|444|441.3|443.64|440.94|20
1737648200000|2025-01-23 16:03:20|443.63|440.93|443.68|440.98|443.74|441.04|443.61|440.91|9
1737648210000|2025-01-23 16:03:30|443.77|441.07|443.89|441.19|443.9|441.2|443.77|441.07|6
1737648220000|2025-01-23 16:03:40|443.88|441.18|443.68|440.98|443.97|441.27|443.68|440.98|12
1737648230000|2025-01-23 16:03:50|443.67|440.97|443.72|441.02|443.74|441.04|443.52|440.82|12
1737648240000|2025-01-23 16:04:00|443.71|441.01|443.84|441.14|443.87|441.17|443.71|441.01|6
1737648250000|2025-01-23 16:04:10|443.83|441.13|443.97|441.27|444.03|441.33|443.83|441.13|8
1737648260000|2025-01-23 16:04:20|443.98|441.28|443.8|441.1|444.02|441.32|443.76|441.06|9
1737648270000|2025-01-23 16:04:30|443.84|441.14|443.9|441.2|443.9|441.2|443.84|441.14|7
1737648280000|2025-01-23 16:04:40|443.93|441.23|443.93|441.23|443.97|441.27|443.71|441.01|20
1737648290000|2025-01-23 16:04:50|443.97|441.27|444|441.3|444.1|441.4|443.96|441.26|11
1737648300000|2025-01-23 16:05:00|444.03|441.33|444.03|441.33|444.04|441.34|443.86|441.16|16
1737648310000|2025-01-23 16:05:10|444.06|441.36|444.38|441.68|444.39|441.69|444.03|441.33|14
1737648320000|2025-01-23 16:05:20|444.39|441.69|444.73|442.03|444.76|442.06|444.39|441.69|15
1737648330000|2025-01-23 16:05:30|444.76|442.06|444.53|441.83|444.8|442.1|444.43|441.73|14
1737648340000|2025-01-23 16:05:40|444.52|441.82|444.59|441.89|444.64|441.94|444.52|441.82|11
1737648350000|2025-01-23 16:05:50|444.6|441.9|444.87|442.17|444.87|442.17|444.6|441.9|10
1737648360000|2025-01-23 16:06:00|444.88|442.18|444.99|442.29|445.23|442.53|444.88|442.18|17
1737648370000|2025-01-23 16:06:10|444.98|442.28|444.86|442.16|445.2|442.5|444.86|442.16|19
1737648380000|2025-01-23 16:06:20|444.81|442.11|444.16|441.46|444.81|442.11|444.14|441.44|22
1737648390000|2025-01-23 16:06:30|444.22|441.52|444.27|441.57|444.27|441.57|444.15|441.45|8
1737648400000|2025-01-23 16:06:40|444.28|441.58|444.35|441.65|444.35|441.65|444.28|441.58|6
1737648410000|2025-01-23 16:06:50|444.3|441.6|444.24|441.54|444.3|441.6|444.18|441.48|9
1737648420000|2025-01-23 16:07:00|444.23|441.53|444.26|441.56|444.44|441.74|444.23|441.53|12
1737648430000|2025-01-23 16:07:10|444.23|441.53|444.01|441.31|444.27|441.57|444.01|441.31|13
1737648440000|2025-01-23 16:07:20|444.05|441.35|444.06|441.36|444.14|441.44|444.03|441.33|12
1737648450000|2025-01-23 16:07:30|444.07|441.37|444.21|441.51|444.27|441.57|444.07|441.37|11
1737648460000|2025-01-23 16:07:40|444.2|441.5|444.07|441.37|444.2|441.5|444.04|441.34|10
1737648470000|2025-01-23 16:07:50|444.06|441.36|444.42|441.72|444.43|441.73|444.05|441.35|15
1737648480000|2025-01-23 16:08:00|444.45|441.75|444.61|441.91|444.76|442.06|444.44|441.74|16
1737648490000|2025-01-23 16:08:10|444.62|441.92|444.62|441.92|444.63|441.93|444.57|441.87|8
1737648500000|2025-01-23 16:08:20|444.67|441.97|445.02|442.32|445.25|442.55|444.67|441.97|23
1737648510000|2025-01-23 16:08:30|445.05|442.35|445.13|442.43|445.24|442.54|445.05|442.35|10
1737648520000|2025-01-23 16:08:40|445.14|442.44|445.15|442.45|445.18|442.48|445.12|442.42|10
1737648530000|2025-01-23 16:08:50|445.19|442.49|445.25|442.55|445.26|442.56|445.19|442.49|4
1737648540000|2025-01-23 16:09:00|445.21|442.51|445.35|442.65|445.39|442.69|445.15|442.45|15
1737648550000|2025-01-23 16:09:10|445.15|442.45|445.37|442.67|445.39|442.69|445.15|442.45|15
1737648560000|2025-01-23 16:09:20|445.36|442.66|445.28|442.58|445.36|442.66|445.27|442.57|9
1737648570000|2025-01-23 16:09:30|445.23|442.53|445.24|442.54|445.34|442.64|445.23|442.53|7
1737648580000|2025-01-23 16:09:40|445.23|442.53|445.22|442.52|445.32|442.62|445.14|442.44|15
1737648590000|2025-01-23 16:09:50|445.23|442.53|445.05|442.35|445.24|442.54|445.05|442.35|12
1737648600000|2025-01-23 16:10:00|445.03|442.33|445.36|442.66|445.36|442.66|444.96|442.26|19
1737648610000|2025-01-23 16:10:10|445.44|442.74|446.51|443.81|446.51|443.81|445.36|442.66|27
1737648620000|2025-01-23 16:10:20|446.52|443.82|446.27|443.57|446.55|443.85|446.22|443.52|17
1737648630000|2025-01-23 16:10:30|446.28|443.58|446.55|443.85|446.55|443.85|446.28|443.58|15
1737648640000|2025-01-23 16:10:40|446.56|443.86|446.68|443.98|446.94|444.24|446.56|443.86|17
1737648650000|2025-01-23 16:10:50|446.67|443.97|445.84|443.14|446.7|444|445.83|443.13|16
1737648660000|2025-01-23 16:11:00|445.85|443.15|446.33|443.63|446.4|443.7|445.77|443.07|24
1737648670000|2025-01-23 16:11:10|446.34|443.64|446.69|443.99|446.69|443.99|446.34|443.64|11
1737648680000|2025-01-23 16:11:20|446.7|444|446.97|444.27|446.97|444.27|446.61|443.91|19
1737648690000|2025-01-23 16:11:30|446.91|444.21|446.83|444.13|446.91|444.21|446.8|444.1|15
1737648700000|2025-01-23 16:11:40|446.89|444.19|446.16|443.46|446.89|444.19|446.13|443.43|25
1737648710000|2025-01-23 16:11:50|446.22|443.52|446.73|444.03|446.73|444.03|446.22|443.52|12
1737648720000|2025-01-23 16:12:00|446.72|444.02|446.56|443.86|446.72|444.02|446.43|443.73|8
1737648730000|2025-01-23 16:12:10|446.57|443.87|446.23|443.53|446.57|443.87|446.23|443.53|16
1737648740000|2025-01-23 16:12:20|446.24|443.54|446.25|443.55|446.27|443.57|446.09|443.39|11
1737648750000|2025-01-23 16:12:30|446.43|443.73|446.86|444.16|446.87|444.17|446.4|443.7|14
1737648760000|2025-01-23 16:12:40|446.88|444.18|447.06|444.36|447.06|444.36|446.88|444.18|7
1737648770000|2025-01-23 16:12:50|447.04|444.34|446.99|444.29|447.04|444.34|446.99|444.29|11
1737648780000|2025-01-23 16:13:00|446.98|444.28|446.55|443.85|446.98|444.28|446.52|443.82|17
1737648790000|2025-01-23 16:13:10|446.54|443.84|446.88|444.18|446.9|444.2|446.54|443.84|15
1737648800000|2025-01-23 16:13:20|446.86|444.16|447|444.3|447.03|444.33|446.86|444.16|16
1737648810000|2025-01-23 16:13:30|446.96|444.26|447|444.3|447.04|444.34|446.83|444.13|15
1737648820000|2025-01-23 16:13:40|447.05|444.35|447.1|444.4|447.1|444.4|447.01|444.31|10
1737648830000|2025-01-23 16:13:50|447.09|444.39|447.2|444.5|447.29|444.59|447.08|444.38|16
1737648840000|2025-01-23 16:14:00|447.16|444.46|447.4|444.7|447.45|444.75|447.16|444.46|17
1737648850000|2025-01-23 16:14:10|447.41|444.71|447.18|444.48|447.41|444.71|447.16|444.46|9
1737648860000|2025-01-23 16:14:20|447.17|444.47|446.81|444.11|447.17|444.47|446.81|444.11|16
1737648870000|2025-01-23 16:14:30|446.83|444.13|447.01|444.31|447.07|444.37|446.79|444.09|16
1737648880000|2025-01-23 16:14:40|447.02|444.32|446.97|444.27|447.02|444.32|446.93|444.23|7
1737648890000|2025-01-23 16:14:50|447.01|444.31|447.25|444.55|447.26|444.56|447.01|444.31|7
1737648900000|2025-01-23 16:15:00|447.26|444.56|447.68|444.98|447.68|444.98|447.26|444.56|26
1737648910000|2025-01-23 16:15:10|447.65|444.95|448.04|445.34|448.04|445.34|447.65|444.95|18
1737648920000|2025-01-23 16:15:20|448.11|445.41|448.37|445.67|448.37|445.67|448.11|445.41|30
1737648930000|2025-01-23 16:15:30|448.27|445.57|448.59|445.89|448.8|446.1|448.27|445.57|31
1737648940000|2025-01-23 16:15:40|448.6|445.9|448.69|445.99|448.77|446.07|448.6|445.9|21
1737648950000|2025-01-23 16:15:50|448.74|446.04|448.5|445.8|448.74|446.04|448.46|445.76|13
1737648960000|2025-01-23 16:16:00|448.46|445.76|448.75|446.05|448.79|446.09|448.38|445.68|22
1737648970000|2025-01-23 16:16:10|448.79|446.09|448.51|445.81|448.79|446.09|448.51|445.81|17
1737648980000|2025-01-23 16:16:20|448.34|445.64|448.17|445.47|448.6|445.9|448.13|445.43|23
1737648990000|2025-01-23 16:16:30|448.21|445.51|448.14|445.44|448.37|445.67|448.08|445.38|18
1737649000000|2025-01-23 16:16:40|448.13|445.43|447.6|444.9|448.19|445.49|447.6|444.9|20
1737649010000|2025-01-23 16:16:50|447.59|444.89|447.49|444.79|447.61|444.91|447.47|444.77|14
1737649020000|2025-01-23 16:17:00|447.53|444.83|447.32|444.62|447.54|444.84|447.27|444.57|21
1737649030000|2025-01-23 16:17:10|447.36|444.66|447.59|444.89|447.63|444.93|447.36|444.66|14
1737649040000|2025-01-23 16:17:20|447.55|444.85|447.68|444.98|447.69|444.99|447.49|444.79|19
1737649050000|2025-01-23 16:17:30|447.79|445.09|447.93|445.23|448.08|445.38|447.75|445.05|10
1737649060000|2025-01-23 16:17:40|447.9|445.2|447.62|444.92|447.91|445.21|447.61|444.91|16
1737649070000|2025-01-23 16:17:50|447.6|444.9|447.43|444.73|447.67|444.97|447.39|444.69|12
1737649080000|2025-01-23 16:18:00|447.23|444.53|446.88|444.18|447.24|444.54|446.85|444.15|22
1737649090000|2025-01-23 16:18:10|446.87|444.17|446.99|444.29|447.07|444.37|446.85|444.15|20
1737649100000|2025-01-23 16:18:20|446.98|444.28|446.84|444.14|447.02|444.32|446.84|444.14|12
1737649110000|2025-01-23 16:18:30|446.83|444.13|446.67|443.97|446.83|444.13|446.52|443.82|19
1737649120000|2025-01-23 16:18:40|446.66|443.96|446.75|444.05|446.8|444.1|446.6|443.9|17
1737649130000|2025-01-23 16:18:50|446.79|444.09|446.86|444.16|446.86|444.16|446.73|444.03|15
1737649140000|2025-01-23 16:19:00|446.87|444.17|447.04|444.34|447.3|444.6|446.87|444.17|19
1737649150000|2025-01-23 16:19:10|446.98|444.28|446.78|444.08|447|444.3|446.78|444.08|18
1737649160000|2025-01-23 16:19:20|446.72|444.02|446.72|444.02|446.76|444.06|446.71|444.01|10
1737649170000|2025-01-23 16:19:30|446.71|444.01|446.4|443.7|446.71|444.01|446.4|443.7|19
1737649180000|2025-01-23 16:19:40|446.36|443.66|446.47|443.77|446.62|443.92|446.31|443.61|20
1737649190000|2025-01-23 16:19:50|446.52|443.82|446.33|443.63|446.53|443.83|446.15|443.45|18
1737649200000|2025-01-23 16:20:00|446.28|443.58|446.24|443.54|446.38|443.68|446.12|443.42|21
1737649210000|2025-01-23 16:20:10|446.21|443.51|445.37|442.67|446.23|443.53|445.24|442.54|23
1737649220000|2025-01-23 16:20:20|445.36|442.66|445.1|442.4|445.37|442.67|445.1|442.4|15
1737649230000|2025-01-23 16:20:30|444.82|442.12|445.31|442.61|445.34|442.64|444.7|442|28
1737649240000|2025-01-23 16:20:40|445.48|442.78|445.5|442.8|445.8|443.1|445.48|442.78|19
1737649250000|2025-01-23 16:20:50|445.49|442.79|446.27|443.57|446.27|443.57|445.49|442.79|10
1737649260000|2025-01-23 16:21:00|446.16|443.46|445.36|442.66|446.32|443.62|445.34|442.64|24
1737649270000|2025-01-23 16:21:10|445.26|442.56|445.04|442.34|445.31|442.61|445|442.3|8
1737649280000|2025-01-23 16:21:20|445.03|442.33|445.22|442.52|445.25|442.55|445.03|442.33|9
1737649290000|2025-01-23 16:21:30|445.23|442.53|444.92|442.22|445.23|442.53|444.9|442.2|10
1737649300000|2025-01-23 16:21:40|444.94|442.24|444.97|442.27|445.4|442.7|444.94|442.24|22
1737649310000|2025-01-23 16:21:50|444.96|442.26|444.94|442.24|445.03|442.33|444.75|442.05|16
1737649320000|2025-01-23 16:22:00|444.93|442.23|444.98|442.28|445.1|442.4|444.93|442.23|8
1737649330000|2025-01-23 16:22:10|445|442.3|445.4|442.7|445.44|442.74|444.99|442.29|14
1737649340000|2025-01-23 16:22:20|445.41|442.71|445.46|442.76|445.61|442.91|445.4|442.7|15
1737649350000|2025-01-23 16:22:30|445.36|442.66|445.46|442.76|445.48|442.78|445.18|442.48|18
1737649360000|2025-01-23 16:22:40|445.45|442.75|445.73|443.03|445.75|443.05|445.45|442.75|13
1737649370000|2025-01-23 16:22:50|445.74|443.04|445.91|443.21|445.94|443.24|445.74|443.04|6
1737649380000|2025-01-23 16:23:00|445.93|443.23|446.42|443.72|446.42|443.72|445.93|443.23|14
1737649390000|2025-01-23 16:23:10|446.43|443.73|446.4|443.7|446.43|443.73|446.39|443.69|8
1737649400000|2025-01-23 16:23:20|446.39|443.69|446.48|443.78|446.52|443.82|446.04|443.34|21
1737649410000|2025-01-23 16:23:30|446.42|443.72|446.39|443.69|446.42|443.72|446.2|443.5|13
1737649420000|2025-01-23 16:23:40|446.42|443.72|446.7|444|446.73|444.03|446.42|443.72|18
1737649430000|2025-01-23 16:23:50|446.66|443.96|446.7|444|446.71|444.01|446.61|443.91|15
1737649440000|2025-01-23 16:24:00|446.71|444.01|446.72|444.02|446.77|444.07|446.67|443.97|17
1737649450000|2025-01-23 16:24:10|446.7|444|446.29|443.59|446.7|444|446.28|443.58|10
1737649460000|2025-01-23 16:24:20|446.22|443.52|446.26|443.56|446.29|443.59|446.14|443.44|15
1737649470000|2025-01-23 16:24:30|446.3|443.6|446.56|443.86|446.7|444|446.21|443.51|17
1737649480000|2025-01-23 16:24:40|446.52|443.82|446.48|443.78|446.56|443.86|446.48|443.78|3
1737649490000|2025-01-23 16:24:50|446.47|443.77|446.2|443.5|446.47|443.77|446.2|443.5|14
1737649500000|2025-01-23 16:25:00|446.22|443.52|445.94|443.24|446.22|443.52|445.88|443.18|15
1737649510000|2025-01-23 16:25:10|446.18|443.48|446.13|443.43|446.18|443.48|445.99|443.29|15
1737649520000|2025-01-23 16:25:20|446.18|443.48|446.27|443.57|446.27|443.57|446.18|443.48|14
1737649530000|2025-01-23 16:25:30|446.24|443.54|445.82|443.12|446.24|443.54|445.78|443.08|11
1737649540000|2025-01-23 16:25:40|445.81|443.11|445.86|443.16|445.86|443.16|445.79|443.09|5
1737649550000|2025-01-23 16:25:50|445.81|443.11|445.76|443.06|445.81|443.11|445.75|443.05|9
1737649560000|2025-01-23 16:26:00|445.83|443.13|445.75|443.05|446.14|443.44|445.75|443.05|21
1737649570000|2025-01-23 16:26:10|445.74|443.04|446.16|443.46|446.19|443.49|445.74|443.04|15
1737649580000|2025-01-23 16:26:20|446.17|443.47|446.09|443.39|446.17|443.47|446.09|443.39|8
1737649590000|2025-01-23 16:26:30|446.08|443.38|446.23|443.53|446.33|443.63|445.94|443.24|19
1737649600000|2025-01-23 16:26:40|446.34|443.64|446.52|443.82|446.52|443.82|446.34|443.64|6
1737649610000|2025-01-23 16:26:50|446.55|443.85|446.6|443.9|446.63|443.93|446.49|443.79|9
1737649620000|2025-01-23 16:27:00|446.64|443.94|446.73|444.03|446.73|444.03|446.64|443.94|12
1737649630000|2025-01-23 16:27:10|446.69|443.99|446.33|443.63|446.69|443.99|446.33|443.63|9
1737649640000|2025-01-23 16:27:20|446.29|443.59|446.41|443.71|446.52|443.82|446.23|443.53|20
1737649650000|2025-01-23 16:27:30|446.44|443.74|446.7|444|446.71|444.01|446.44|443.74|8
1737649660000|2025-01-23 16:27:40|446.74|444.04|446.38|443.68|446.74|444.04|446.36|443.66|12
1737649670000|2025-01-23 16:27:50|446.39|443.69|446.71|444.01|446.75|444.05|446.39|443.69|13
1737649680000|2025-01-23 16:28:00|446.72|444.02|446.84|444.14|446.85|444.15|446.72|444.02|7
1737649690000|2025-01-23 16:28:10|446.93|444.23|447.22|444.52|447.22|444.52|446.92|444.22|13
1737649700000|2025-01-23 16:28:20|447.25|444.55|447.34|444.64|447.37|444.67|447.25|444.55|12
1737649710000|2025-01-23 16:28:30|447.4|444.7|447.44|444.74|447.44|444.74|447.37|444.67|9
1737649720000|2025-01-23 16:28:40|447.59|444.89|447.62|444.92|447.68|444.98|447.57|444.87|19
1737649730000|2025-01-23 16:28:50|447.61|444.91|447.68|444.98|447.7|445|447.55|444.85|16
1737649740000|2025-01-23 16:29:00|447.67|444.97|447.72|445.02|447.77|445.07|447.67|444.97|11
1737649750000|2025-01-23 16:29:10|447.71|445.01|447.74|445.04|447.75|445.05|447.65|444.95|8
1737649760000|2025-01-23 16:29:20|447.71|445.01|447.59|444.89|447.76|445.06|447.58|444.88|11
1737649770000|2025-01-23 16:29:30|447.58|444.88|447.89|445.19|447.92|445.22|447.58|444.88|13
1737649780000|2025-01-23 16:29:40|447.9|445.2|447.88|445.18|447.9|445.2|447.73|445.03|12
1737649790000|2025-01-23 16:29:50|447.89|445.19|447.94|445.24|447.97|445.27|447.88|445.18|4
1737649800000|2025-01-23 16:30:00|447.97|445.27|448.19|445.49|448.26|445.56|447.85|445.15|19
1737649810000|2025-01-23 16:30:10|448.18|445.48|447.94|445.24|448.37|445.67|447.91|445.21|21
1737649820000|2025-01-23 16:30:20|447.97|445.27|448.4|445.7|448.4|445.7|447.96|445.26|17
1737649830000|2025-01-23 16:30:30|448.38|445.68|448.33|445.63|448.39|445.69|448.25|445.55|25
1737649840000|2025-01-23 16:30:40|448.11|445.41|448.03|445.33|448.2|445.5|447.99|445.29|10
1737649850000|2025-01-23 16:30:50|448.05|445.35|448.21|445.51|448.21|445.51|448.04|445.34|12
1737649860000|2025-01-23 16:31:00|448.13|445.43|448.14|445.44|448.14|445.44|447.97|445.27|12
1737649870000|2025-01-23 16:31:10|448.1|445.4|448.13|445.43|448.15|445.45|448.08|445.38|10
1737649880000|2025-01-23 16:31:20|448.06|445.36|448.2|445.5|448.26|445.56|448.05|445.35|12
1737649890000|2025-01-23 16:31:30|448.13|445.43|447.78|445.08|448.13|445.43|447.6|444.9|14
1737649900000|2025-01-23 16:31:40|447.81|445.11|447.67|444.97|448.07|445.37|447.67|444.97|14
1737649910000|2025-01-23 16:31:50|447.63|444.93|447.77|445.07|447.87|445.17|447.6|444.9|11
1737649920000|2025-01-23 16:32:00|447.88|445.18|447.93|445.23|447.94|445.24|447.86|445.16|8
1737649930000|2025-01-23 16:32:10|447.79|445.09|447.83|445.13|447.92|445.22|447.74|445.04|12
1737649940000|2025-01-23 16:32:20|447.85|445.15|447.88|445.18|447.88|445.18|447.71|445.01|8
1737649950000|2025-01-23 16:32:30|447.9|445.2|447.84|445.14|447.9|445.2|447.73|445.03|8
1737649960000|2025-01-23 16:32:40|447.88|445.18|447.67|444.97|447.88|445.18|447.67|444.97|11
1737649970000|2025-01-23 16:32:50|447.62|444.92|447.55|444.85|447.62|444.92|447.45|444.75|7
1737649980000|2025-01-23 16:33:00|447.58|444.88|447.58|444.88|447.65|444.95|447.48|444.78|11
1737649990000|2025-01-23 16:33:10|447.56|444.86|447.77|445.07|447.84|445.14|447.45|444.75|17
1737650000000|2025-01-23 16:33:20|447.78|445.08|447.84|445.14|447.91|445.21|447.76|445.06|17
1737650010000|2025-01-23 16:33:30|447.92|445.22|448.04|445.34|448.12|445.42|447.86|445.16|21
1737650020000|2025-01-23 16:33:40|448.14|445.44|448.24|445.54|448.24|445.54|448.14|445.44|4
1737650030000|2025-01-23 16:33:50|448.2|445.5|448.05|445.35|448.2|445.5|448.04|445.34|10
1737650040000|2025-01-23 16:34:00|448.04|445.34|448.02|445.32|448.04|445.34|447.94|445.24|10
1737650050000|2025-01-23 16:34:10|448.01|445.31|448.18|445.48|448.18|445.48|448|445.3|9
1737650060000|2025-01-23 16:34:20|448.21|445.51|448.05|445.35|448.34|445.64|448.05|445.35|15
1737650070000|2025-01-23 16:34:30|448.07|445.37|447.94|445.24|448.08|445.38|447.94|445.24|9
1737650080000|2025-01-23 16:34:40|447.89|445.19|447.57|444.87|447.89|445.19|447.43|444.73|19
1737650090000|2025-01-23 16:34:50|447.52|444.82|447.51|444.81|447.6|444.9|447.44|444.74|13
1737650100000|2025-01-23 16:35:00|447.53|444.83|447.53|444.83|447.53|444.83|447.53|444.83|1
1737650110000|2025-01-23 16:35:10|447.51|444.81|447.36|444.66|447.61|444.91|447.35|444.65|14
1737650120000|2025-01-23 16:35:20|447.31|444.61|447.02|444.32|447.35|444.65|447.02|444.32|15
1737650130000|2025-01-23 16:35:30|447.05|444.35|447.03|444.33|447.13|444.43|447.03|444.33|11
1737650140000|2025-01-23 16:35:40|446.94|444.24|446.84|444.14|446.94|444.24|446.72|444.02|16
1737650150000|2025-01-23 16:35:50|446.88|444.18|446.84|444.14|446.92|444.22|446.79|444.09|9
1737650160000|2025-01-23 16:36:00|446.83|444.13|447|444.3|447|444.3|446.72|444.02|13
1737650170000|2025-01-23 16:36:10|446.97|444.27|446.73|444.03|447.04|444.34|446.43|443.73|16
1737650180000|2025-01-23 16:36:20|446.74|444.04|446.61|443.91|446.74|444.04|446.61|443.91|8
1737650190000|2025-01-23 16:36:30|446.6|443.9|446.46|443.76|446.62|443.92|446.34|443.64|19
1737650200000|2025-01-23 16:36:40|446.66|443.96|446.59|443.89|446.67|443.97|446.53|443.83|17
1737650210000|2025-01-23 16:36:50|446.58|443.88|446.38|443.68|446.58|443.88|446.38|443.68|11
1737650220000|2025-01-23 16:37:00|446.28|443.58|445.96|443.26|446.34|443.64|445.96|443.26|17
1737650230000|2025-01-23 16:37:10|445.98|443.28|446.16|443.46|446.19|443.49|445.85|443.15|14
1737650240000|2025-01-23 16:37:20|446.17|443.47|446.44|443.74|446.54|443.84|446.17|443.47|11
1737650250000|2025-01-23 16:37:30|446.45|443.75|446.33|443.63|446.58|443.88|446.33|443.63|16
1737650260000|2025-01-23 16:37:40|446.45|443.75|446.38|443.68|446.45|443.75|446.36|443.66|6
1737650270000|2025-01-23 16:37:50|446.37|443.67|446.26|443.56|446.37|443.67|446.26|443.56|6
1737650280000|2025-01-23 16:38:00|446.28|443.58|446.33|443.63|446.35|443.65|446.28|443.58|8
1737650290000|2025-01-23 16:38:10|446.28|443.58|446.04|443.34|446.28|443.58|446|443.3|14
1737650300000|2025-01-23 16:38:20|446.03|443.33|445.99|443.29|446.05|443.35|445.98|443.28|7
1737650310000|2025-01-23 16:38:30|446|443.3|446.42|443.72|446.42|443.72|446|443.3|12
1737650320000|2025-01-23 16:38:40|446.43|443.73|446.55|443.85|446.55|443.85|446.42|443.72|10
1737650330000|2025-01-23 16:38:50|446.57|443.87|446.62|443.92|446.62|443.92|446.57|443.87|10
1737650340000|2025-01-23 16:39:00|446.63|443.93|446.7|444|446.75|444.05|446.59|443.89|12
1737650350000|2025-01-23 16:39:10|446.74|444.04|446.86|444.16|446.86|444.16|446.74|444.04|11
1737650360000|2025-01-23 16:39:20|446.87|444.17|447.15|444.45|447.18|444.48|446.87|444.17|14
1737650370000|2025-01-23 16:39:30|447.14|444.44|447.05|444.35|447.14|444.44|447.05|444.35|13
1737650380000|2025-01-23 16:39:40|446.96|444.26|447.02|444.32|447.02|444.32|446.96|444.26|6
1737650390000|2025-01-23 16:39:50|446.96|444.26|446.9|444.2|447|444.3|446.9|444.2|4
1737650400000|2025-01-23 16:40:00|446.91|444.21|447.11|444.41|447.12|444.42|446.91|444.21|9
1737650410000|2025-01-23 16:40:10|447.06|444.36|447.08|444.38|447.11|444.41|447.06|444.36|5
1737650420000|2025-01-23 16:40:20|447.07|444.37|446.75|444.05|447.07|444.37|446.7|444|18
1737650430000|2025-01-23 16:40:30|446.76|444.06|446.69|443.99|446.82|444.12|446.68|443.98|15
1737650440000|2025-01-23 16:40:40|446.65|443.95|446.58|443.88|446.65|443.95|446.56|443.86|7
1737650450000|2025-01-23 16:40:50|446.57|443.87|446.16|443.46|446.57|443.87|446.16|443.46|15
1737650460000|2025-01-23 16:41:00|446.17|443.47|445.97|443.27|446.18|443.48|445.97|443.27|13
1737650470000|2025-01-23 16:41:10|445.98|443.28|446.12|443.42|446.12|443.42|445.98|443.28|11
1737650480000|2025-01-23 16:41:20|446.21|443.51|446.49|443.79|446.49|443.79|446.21|443.51|12
1737650490000|2025-01-23 16:41:30|446.5|443.8|446.01|443.31|446.53|443.83|446.01|443.31|17
1737650500000|2025-01-23 16:41:40|446.05|443.35|445.93|443.23|446.05|443.35|445.89|443.19|7
1737650510000|2025-01-23 16:41:50|445.91|443.21|445.91|443.21|445.92|443.22|445.91|443.21|3
1737650520000|2025-01-23 16:42:00|445.9|443.2|445.78|443.08|445.9|443.2|445.78|443.08|9
1737650530000|2025-01-23 16:42:10|445.81|443.11|445.81|443.11|445.86|443.16|445.76|443.06|13
1737650540000|2025-01-23 16:42:20|445.82|443.12|445.9|443.2|445.9|443.2|445.78|443.08|9
1737650550000|2025-01-23 16:42:30|445.89|443.19|446.11|443.41|446.11|443.41|445.84|443.14|7
1737650560000|2025-01-23 16:42:40|446.08|443.38|446.36|443.66|446.39|443.69|446.08|443.38|16
1737650570000|2025-01-23 16:42:50|446.35|443.65|446.51|443.81|446.51|443.81|446.35|443.65|13
1737650580000|2025-01-23 16:43:00|446.61|443.91|446.56|443.86|446.71|444.01|446.56|443.86|12
1737650590000|2025-01-23 16:43:10|446.57|443.87|446.58|443.88|446.64|443.94|446.56|443.86|9
1737650600000|2025-01-23 16:43:20|446.56|443.86|446.78|444.08|446.79|444.09|446.5|443.8|13
1737650610000|2025-01-23 16:43:30|446.77|444.07|446.68|443.98|446.82|444.12|446.64|443.94|17
1737650620000|2025-01-23 16:43:40|446.73|444.03|446.61|443.91|446.73|444.03|446.57|443.87|12
1737650630000|2025-01-23 16:43:50|446.6|443.9|446.45|443.75|446.6|443.9|446.42|443.72|9
1737650640000|2025-01-23 16:44:00|446.44|443.74|446.4|443.7|446.44|443.74|446.37|443.67|6
1737650650000|2025-01-23 16:44:10|446.37|443.67|446.38|443.68|446.38|443.68|446.32|443.62|8
1737650660000|2025-01-23 16:44:20|446.4|443.7|446.43|443.73|446.43|443.73|446.35|443.65|11
1737650670000|2025-01-23 16:44:30|446.44|443.74|446.43|443.73|446.44|443.74|446.37|443.67|6
1737650680000|2025-01-23 16:44:40|446.44|443.74|446.65|443.95|446.65|443.95|446.42|443.72|18
1737650690000|2025-01-23 16:44:50|446.66|443.96|446.68|443.98|446.73|444.03|446.65|443.95|8
1737650700000|2025-01-23 16:45:00|446.67|443.97|446.58|443.88|446.67|443.97|446.57|443.87|11
1737650710000|2025-01-23 16:45:10|446.64|443.94|446.64|443.94|446.85|444.15|446.62|443.92|23
1737650720000|2025-01-23 16:45:20|446.67|443.97|447.07|444.37|447.09|444.39|446.67|443.97|15
1737650730000|2025-01-23 16:45:30|447.06|444.36|447.39|444.69|447.49|444.79|447.06|444.36|24
1737650740000|2025-01-23 16:45:40|447.4|444.7|447.59|444.89|447.66|444.96|447.39|444.69|18
1737650750000|2025-01-23 16:45:50|447.56|444.86|447.45|444.75|447.56|444.86|447.08|444.38|15
1737650760000|2025-01-23 16:46:00|447.41|444.71|447.09|444.39|447.41|444.71|447.09|444.39|13
1737650770000|2025-01-23 16:46:10|447.08|444.38|447.25|444.55|447.31|444.61|447.08|444.38|17
1737650780000|2025-01-23 16:46:20|447.26|444.56|447.27|444.57|447.27|444.57|447.22|444.52|10
1737650790000|2025-01-23 16:46:30|447.3|444.6|447.52|444.82|447.52|444.82|447.21|444.51|17
1737650800000|2025-01-23 16:46:40|447.67|444.97|447.51|444.81|447.67|444.97|447.44|444.74|15
1737650810000|2025-01-23 16:46:50|447.52|444.82|447.46|444.76|447.58|444.88|447.46|444.76|16
1737650820000|2025-01-23 16:47:00|447.37|444.67|446.83|444.13|447.37|444.67|446.83|444.13|21
1737650830000|2025-01-23 16:47:10|446.82|444.12|446.93|444.23|446.97|444.27|446.82|444.12|10
1737650840000|2025-01-23 16:47:20|446.92|444.22|447.01|444.31|447.01|444.31|446.81|444.11|11
1737650850000|2025-01-23 16:47:30|446.98|444.28|447.09|444.39|447.12|444.42|446.95|444.25|9
1737650860000|2025-01-23 16:47:40|447.08|444.38|447.12|444.42|447.17|444.47|447.05|444.35|11
1737650870000|2025-01-23 16:47:50|447.11|444.41|446.99|444.29|447.12|444.42|446.99|444.29|7
1737650880000|2025-01-23 16:48:00|446.96|444.26|446.78|444.08|446.96|444.26|446.78|444.08|12
1737650890000|2025-01-23 16:48:10|446.74|444.04|446.37|443.67|446.74|444.04|446.37|443.67|15
1737650900000|2025-01-23 16:48:20|446.36|443.66|446.91|444.21|446.91|444.21|446.36|443.66|15
1737650910000|2025-01-23 16:48:30|446.9|444.2|446.91|444.21|446.96|444.26|446.8|444.1|9
1737650920000|2025-01-23 16:48:40|446.93|444.23|447.01|444.31|447.1|444.4|446.93|444.23|11
1737650930000|2025-01-23 16:48:50|446.96|444.26|446.66|443.96|446.96|444.26|446.64|443.94|12
1737650940000|2025-01-23 16:49:00|446.61|443.91|446.5|443.8|446.62|443.92|446.5|443.8|13
1737650950000|2025-01-23 16:49:10|446.51|443.81|446.42|443.72|446.51|443.81|446.41|443.71|10
1737650960000|2025-01-23 16:49:20|446.29|443.59|446.39|443.69|446.39|443.69|446.29|443.59|10
1737650970000|2025-01-23 16:49:30|446.48|443.78|446.09|443.39|446.48|443.78|446.09|443.39|19
1737650980000|2025-01-23 16:49:40|446.08|443.38|446.11|443.41|446.14|443.44|446.06|443.36|13
1737650990000|2025-01-23 16:49:50|446.12|443.42|445.99|443.29|446.12|443.42|445.95|443.25|15
1737651000000|2025-01-23 16:50:00|445.98|443.28|445.89|443.19|446.12|443.42|445.86|443.16|16
1737651010000|2025-01-23 16:50:10|445.9|443.2|445.9|443.2|446.01|443.31|445.82|443.12|18
1737651020000|2025-01-23 16:50:20|445.91|443.21|445.64|442.94|446|443.3|445.64|442.94|18
1737651030000|2025-01-23 16:50:30|445.51|442.81|445.25|442.55|445.54|442.84|445.25|442.55|15
1737651040000|2025-01-23 16:50:40|445.28|442.58|444.94|442.24|445.28|442.58|444.85|442.15|14
1737651050000|2025-01-23 16:50:50|444.85|442.15|444.3|441.6|444.85|442.15|444.28|441.58|26
1737651060000|2025-01-23 16:51:00|444.31|441.61|444.3|441.6|444.47|441.77|444.06|441.36|23
1737651070000|2025-01-23 16:51:10|444.34|441.64|444.08|441.38|444.44|441.74|444.05|441.35|18
1737651080000|2025-01-23 16:51:20|444.09|441.39|444.1|441.4|444.31|441.61|444.09|441.39|16
1737651090000|2025-01-23 16:51:30|444.12|441.42|444.01|441.31|444.14|441.44|443.96|441.26|18
1737651100000|2025-01-23 16:51:40|444.02|441.32|444.09|441.39|444.13|441.43|444.02|441.32|11
1737651110000|2025-01-23 16:51:50|444.11|441.41|444.29|441.59|444.29|441.59|444.07|441.37|12
1737651120000|2025-01-23 16:52:00|444.33|441.63|443.69|440.99|444.38|441.68|443.69|440.99|22
1737651130000|2025-01-23 16:52:10|443.65|440.95|443.7|441|443.71|441.01|443.49|440.79|15
1737651140000|2025-01-23 16:52:20|443.77|441.07|443.92|441.22|443.92|441.22|443.77|441.07|13
1737651150000|2025-01-23 16:52:30|443.85|441.15|443.74|441.04|443.87|441.17|443.63|440.93|12
1737651160000|2025-01-23 16:52:40|443.7|441|443.29|440.59|443.7|441|443.29|440.59|8
1737651170000|2025-01-23 16:52:50|443.31|440.61|443.25|440.55|443.41|440.71|443.25|440.55|15
1737651180000|2025-01-23 16:53:00|443.26|440.56|443.29|440.59|443.29|440.59|443.25|440.55|5
1737651190000|2025-01-23 16:53:10|443.3|440.6|443.24|440.54|443.33|440.63|443.22|440.52|10
1737651200000|2025-01-23 16:53:20|443.15|440.45|443.11|440.41|443.2|440.5|443.08|440.38|12
1737651210000|2025-01-23 16:53:30|443.12|440.42|443.17|440.47|443.23|440.53|443.02|440.32|13
1737651220000|2025-01-23 16:53:40|443.18|440.48|443.27|440.57|443.45|440.75|443.18|440.48|14
1737651230000|2025-01-23 16:53:50|443.22|440.52|443.27|440.57|443.27|440.57|443.13|440.43|10
1737651240000|2025-01-23 16:54:00|443.24|440.54|443.19|440.49|443.36|440.66|443.19|440.49|10
1737651250000|2025-01-23 16:54:10|443.2|440.5|443.34|440.64|443.34|440.64|443.2|440.5|7
1737651260000|2025-01-23 16:54:20|443.35|440.65|443.24|440.54|443.35|440.65|443.24|440.54|6
1737651270000|2025-01-23 16:54:30|443.25|440.55|443.2|440.5|443.25|440.55|443.2|440.5|2
1737651280000|2025-01-23 16:54:40|443.21|440.51|443.18|440.48|443.24|440.54|443.18|440.48|6
1737651290000|2025-01-23 16:54:50|443.19|440.49|443.23|440.53|443.23|440.53|443.19|440.49|5
1737651300000|2025-01-23 16:55:00|443.25|440.55|443.8|441.1|443.8|441.1|443.25|440.55|20
1737651310000|2025-01-23 16:55:10|443.85|441.15|443.76|441.06|443.87|441.17|443.69|440.99|21
1737651320000|2025-01-23 16:55:20|443.63|440.93|443.73|441.03|443.74|441.04|443.63|440.93|9
1737651330000|2025-01-23 16:55:30|443.66|440.96|443.31|440.61|443.67|440.97|443.29|440.59|16
1737651340000|2025-01-23 16:55:40|443.32|440.62|443.45|440.75|443.46|440.76|443.31|440.61|7
1737651350000|2025-01-23 16:55:50|443.47|440.77|443.71|441.01|443.79|441.09|443.47|440.77|18
1737651360000|2025-01-23 16:56:00|443.74|441.04|443.51|440.81|443.75|441.05|443.51|440.81|12
1737651370000|2025-01-23 16:56:10|443.52|440.82|443.45|440.75|443.64|440.94|443.45|440.75|10
1737651380000|2025-01-23 16:56:20|443.44|440.74|443.27|440.57|443.44|440.74|443.25|440.55|9
1737651390000|2025-01-23 16:56:30|443.28|440.58|443.28|440.58|443.48|440.78|443.27|440.57|16
1737651400000|2025-01-23 16:56:40|443.29|440.59|443.1|440.4|443.29|440.59|443.07|440.37|7
1737651410000|2025-01-23 16:56:50|443.09|440.39|443.03|440.33|443.12|440.42|442.99|440.29|12
1737651420000|2025-01-23 16:57:00|443.04|440.34|443.19|440.49|443.19|440.49|443.04|440.34|6
1737651430000|2025-01-23 16:57:10|443.2|440.5|443.12|440.42|443.21|440.51|443.08|440.38|10
1737651440000|2025-01-23 16:57:20|443.09|440.39|443.16|440.46|443.16|440.46|443.09|440.39|7
1737651450000|2025-01-23 16:57:30|443.19|440.49|443.18|440.48|443.2|440.5|443.06|440.36|12
1737651460000|2025-01-23 16:57:40|443.17|440.47|442.65|439.95|443.18|440.48|442.59|439.89|19
1737651470000|2025-01-23 16:57:50|442.71|440.01|442.65|439.95|442.79|440.09|442.63|439.93|8
1737651480000|2025-01-23 16:58:00|442.66|439.96|442.56|439.86|442.66|439.96|442.52|439.82|10
1737651490000|2025-01-23 16:58:10|442.57|439.87|442.71|440.01|442.71|440.01|442.57|439.87|7
1737651500000|2025-01-23 16:58:20|442.72|440.02|442.85|440.15|442.85|440.15|442.72|440.02|11
1737651510000|2025-01-23 16:58:30|442.81|440.11|442.76|440.06|442.81|440.11|442.56|439.86|15
1737651520000|2025-01-23 16:58:40|442.77|440.07|442.78|440.08|442.81|440.11|442.77|440.07|4
1737651530000|2025-01-23 16:58:50|442.79|440.09|442.74|440.04|442.84|440.14|442.74|440.04|5
1737651540000|2025-01-23 16:59:00|442.7|440|442.76|440.06|442.8|440.1|442.56|439.86|9
1737651550000|2025-01-23 16:59:10|442.74|440.04|442.57|439.87|442.77|440.07|442.57|439.87|11
1737651560000|2025-01-23 16:59:20|442.58|439.88|442.62|439.92|442.62|439.92|442.58|439.88|5
1737651570000|2025-01-23 16:59:30|442.63|439.93|442.75|440.05|442.81|440.11|442.63|439.93|9
1737651580000|2025-01-23 16:59:40|442.81|440.11|442.9|440.2|442.9|440.2|442.78|440.08|7
1737651590000|2025-01-23 16:59:50|442.92|440.22|442.82|440.12|442.94|440.24|442.77|440.07|9
1737651600000|2025-01-23 17:00:00|442.79|440.09|442.69|439.99|442.83|440.13|442.69|439.99|16
1737651610000|2025-01-23 17:00:10|442.7|440|442.1|439.4|442.71|440.01|442.1|439.4|29
1737651620000|2025-01-23 17:00:20|441.92|439.22|441.93|439.23|441.97|439.27|441.75|439.05|17
1737651630000|2025-01-23 17:00:30|441.94|439.24|441.77|439.07|441.94|439.24|441.77|439.07|10
1737651640000|2025-01-23 17:00:40|441.76|439.06|441.29|438.59|441.76|439.06|441.26|438.56|25
1737651650000|2025-01-23 17:00:50|441.3|438.6|441.15|438.45|441.38|438.68|441.11|438.41|12
1737651660000|2025-01-23 17:01:00|441.16|438.46|441.02|438.32|441.34|438.64|441.01|438.31|24
1737651670000|2025-01-23 17:01:10|441.03|438.33|441.08|438.38|441.21|438.51|441.03|438.33|12
1737651680000|2025-01-23 17:01:20|441.13|438.43|440.86|438.16|441.13|438.43|440.86|438.16|12
1737651690000|2025-01-23 17:01:30|440.84|438.14|440.61|437.91|440.87|438.17|440.58|437.88|19
1737651700000|2025-01-23 17:01:40|440.57|437.87|440.71|438.01|440.75|438.05|440.57|437.87|16
1737651710000|2025-01-23 17:01:50|440.68|437.98|440.1|437.4|440.69|437.99|440.04|437.34|20
1737651720000|2025-01-23 17:02:00|440.14|437.44|439.79|437.09|440.18|437.48|439.66|436.96|23
1737651730000|2025-01-23 17:02:10|439.82|437.12|439.59|436.89|439.83|437.13|439.57|436.87|20
1737651740000|2025-01-23 17:02:20|439.58|436.88|439.43|436.73|439.58|436.88|439.43|436.73|15
1737651750000|2025-01-23 17:02:30|439.42|436.72|439.3|436.6|439.42|436.72|439.11|436.41|23
1737651760000|2025-01-23 17:02:40|439.42|436.72|439.77|437.07|439.9|437.2|439.39|436.69|27
1737651770000|2025-01-23 17:02:50|439.78|437.08|439.53|436.83|440|437.3|439.53|436.83|27
1737651780000|2025-01-23 17:03:00|439.52|436.82|439.18|436.48|439.52|436.82|439.16|436.46|19
1737651790000|2025-01-23 17:03:10|439.2|436.5|439.76|437.06|439.78|437.08|439.2|436.5|20
1737651800000|2025-01-23 17:03:20|439.81|437.11|440.27|437.57|440.44|437.74|439.81|437.11|27
1737651810000|2025-01-23 17:03:30|440.32|437.62|440.14|437.44|440.32|437.62|440.11|437.41|17
1737651820000|2025-01-23 17:03:40|440.18|437.48|439.72|437.02|440.18|437.48|439.52|436.82|23
1737651830000|2025-01-23 17:03:50|439.48|436.78|439.93|437.23|439.93|437.23|439.48|436.78|21
1737651840000|2025-01-23 17:04:00|439.89|437.19|439.88|437.18|439.99|437.29|439.63|436.93|21
1737651850000|2025-01-23 17:04:10|439.87|437.17|439.42|436.72|439.88|437.18|439.37|436.67|18
1737651860000|2025-01-23 17:04:20|439.41|436.71|439.36|436.66|439.43|436.73|439.35|436.65|7
1737651870000|2025-01-23 17:04:30|439.31|436.61|439.1|436.4|439.36|436.66|439.09|436.39|15
1737651880000|2025-01-23 17:04:40|439.09|436.39|439.84|437.14|439.84|437.14|439.09|436.39|14
1737651890000|2025-01-23 17:04:50|440.04|437.34|439.96|437.26|440.04|437.34|439.95|437.25|8
1737651900000|2025-01-23 17:05:00|439.95|437.25|439.51|436.81|439.95|437.25|439.5|436.8|11
1737651910000|2025-01-23 17:05:10|439.52|436.82|439.47|436.77|439.53|436.83|439.35|436.65|15
1737651920000|2025-01-23 17:05:20|439.56|436.86|439.6|436.9|439.78|437.08|439.56|436.86|12
1737651930000|2025-01-23 17:05:30|439.61|436.91|440.19|437.49|440.19|437.49|439.61|436.91|12
1737651940000|2025-01-23 17:05:40|440.18|437.48|440.54|437.84|440.56|437.86|440.18|437.48|16
1737651950000|2025-01-23 17:05:50|440.48|437.78|440.22|437.52|440.48|437.78|440.2|437.5|9
1737651960000|2025-01-23 17:06:00|440.33|437.63|440.17|437.47|440.39|437.69|440.17|437.47|14
1737651970000|2025-01-23 17:06:10|440.16|437.46|439.87|437.17|440.2|437.5|439.87|437.17|9
1737651980000|2025-01-23 17:06:20|439.84|437.14|439.48|436.78|439.84|437.14|439.45|436.75|13
1737651990000|2025-01-23 17:06:30|439.49|436.79|439.67|436.97|439.74|437.04|439.49|436.79|10
1737652000000|2025-01-23 17:06:40|439.63|436.93|439.53|436.83|439.64|436.94|439.53|436.83|10
1737652010000|2025-01-23 17:06:50|439.52|436.82|439.53|436.83|439.53|436.83|439.5|436.8|6
1737652020000|2025-01-23 17:07:00|439.54|436.84|440.04|437.34|440.04|437.34|439.54|436.84|17
1737652030000|2025-01-23 17:07:10|440.05|437.35|440.03|437.33|440.05|437.35|439.95|437.25|9
1737652040000|2025-01-23 17:07:20|440|437.3|439.9|437.2|440|437.3|439.9|437.2|6
1737652050000|2025-01-23 17:07:30|439.82|437.12|439.58|436.88|439.87|437.17|439.58|436.88|9
1737652060000|2025-01-23 17:07:40|439.57|436.87|439.55|436.85|439.6|436.9|439.55|436.85|6
1737652070000|2025-01-23 17:07:50|439.51|436.81|439.29|436.59|439.52|436.82|439.29|436.59|8
1737652080000|2025-01-23 17:08:00|439.28|436.58|438.94|436.24|439.28|436.58|438.93|436.23|13
1737652090000|2025-01-23 17:08:10|438.93|436.23|439.05|436.35|439.12|436.42|438.87|436.17|13
1737652100000|2025-01-23 17:08:20|439.03|436.33|438.97|436.27|439.03|436.33|438.95|436.25|5
1737652110000|2025-01-23 17:08:30|438.99|436.29|438.81|436.11|438.99|436.29|438.81|436.11|12
1737652120000|2025-01-23 17:08:40|438.73|436.03|439.27|436.57|439.28|436.58|438.73|436.03|13
1737652130000|2025-01-23 17:08:50|439.31|436.61|439.66|436.96|439.75|437.05|439.31|436.61|15
1737652140000|2025-01-23 17:09:00|439.7|437|439.85|437.15|439.88|437.18|439.7|437|17
1737652150000|2025-01-23 17:09:10|439.84|437.14|439.89|437.19|439.89|437.19|439.8|437.1|6
1737652160000|2025-01-23 17:09:20|439.9|437.2|439.99|437.29|440.01|437.31|439.89|437.19|9
1737652170000|2025-01-23 17:09:30|440.05|437.35|439.75|437.05|440.14|437.44|439.74|437.04|18
1737652180000|2025-01-23 17:09:40|439.74|437.04|439.73|437.03|439.84|437.14|439.68|436.98|11
1737652190000|2025-01-23 17:09:50|439.72|437.02|439.04|436.34|439.72|437.02|439.04|436.34|14
1737652200000|2025-01-23 17:10:00|439.05|436.35|438.92|436.22|439.18|436.48|438.92|436.22|16
1737652210000|2025-01-23 17:10:10|438.96|436.26|438.96|436.26|438.98|436.28|438.95|436.25|4
1737652220000|2025-01-23 17:10:20|439.03|436.33|439.12|436.42|439.12|436.42|439.03|436.33|8
1737652230000|2025-01-23 17:10:30|439.08|436.38|438.79|436.09|439.09|436.39|438.78|436.08|15
1737652240000|2025-01-23 17:10:40|438.63|435.93|438.35|435.65|438.63|435.93|438.34|435.64|15
1737652250000|2025-01-23 17:10:50|438.4|435.7|438.39|435.69|438.47|435.77|438.29|435.59|16
1737652260000|2025-01-23 17:11:00|438.38|435.68|438.29|435.59|438.6|435.9|438.25|435.55|16
1737652270000|2025-01-23 17:11:10|438.28|435.58|438.53|435.83|438.53|435.83|438.21|435.51|8
1737652280000|2025-01-23 17:11:20|438.61|435.91|438.51|435.81|438.65|435.95|438.51|435.81|7
1737652290000|2025-01-23 17:11:30|438.46|435.76|438.31|435.61|438.46|435.76|438.31|435.61|5
1737652300000|2025-01-23 17:11:40|438.32|435.62|438.54|435.84|438.55|435.85|438.32|435.62|10
1737652310000|2025-01-23 17:11:50|438.55|435.85|438.53|435.83|438.64|435.94|438.53|435.83|7
1737652320000|2025-01-23 17:12:00|438.54|435.84|438.88|436.18|438.88|436.18|438.54|435.84|7
1737652330000|2025-01-23 17:12:10|438.89|436.19|438.85|436.15|439.01|436.31|438.85|436.15|10
1737652340000|2025-01-23 17:12:20|438.84|436.14|438.61|435.91|438.84|436.14|438.56|435.86|10
1737652350000|2025-01-23 17:12:30|438.67|435.97|438.59|435.89|438.67|435.97|438.52|435.82|12
1737652360000|2025-01-23 17:12:40|438.6|435.9|438.96|436.26|438.96|436.26|438.6|435.9|9
1737652370000|2025-01-23 17:12:50|438.95|436.25|438.96|436.26|438.96|436.26|438.95|436.25|2
1737652380000|2025-01-23 17:13:00|438.97|436.27|438.48|435.78|438.97|436.27|438.42|435.72|18
1737652390000|2025-01-23 17:13:10|438.37|435.67|438.28|435.58|438.37|435.67|438.26|435.56|11
1737652400000|2025-01-23 17:13:20|438.29|435.59|438.62|435.92|438.62|435.92|438.29|435.59|11
1737652410000|2025-01-23 17:13:30|438.63|435.93|438.79|436.09|438.79|436.09|438.63|435.93|8
1737652420000|2025-01-23 17:13:40|438.8|436.1|438.99|436.29|439.19|436.49|438.8|436.1|15
1737652430000|2025-01-23 17:13:50|438.98|436.28|439.07|436.37|439.07|436.37|438.98|436.28|7
1737652440000|2025-01-23 17:14:00|439.06|436.36|439.04|436.34|439.12|436.42|438.94|436.24|17
1737652450000|2025-01-23 17:14:10|439.07|436.37|439.11|436.41|439.12|436.42|439.06|436.36|10
1737652460000|2025-01-23 17:14:20|439.12|436.42|439.12|436.42|439.16|436.46|439.12|436.42|5
1737652470000|2025-01-23 17:14:30|439.05|436.35|438.93|436.23|439.05|436.35|438.84|436.14|10
1737652480000|2025-01-23 17:14:40|438.94|436.24|438.95|436.25|439.01|436.31|438.94|436.24|7
1737652490000|2025-01-23 17:14:50|438.88|436.18|438.64|435.94|438.88|436.18|438.59|435.89|16
1737652500000|2025-01-23 17:15:00|438.62|435.92|438.35|435.65|438.62|435.92|438.27|435.57|12
1737652510000|2025-01-23 17:15:10|438.36|435.66|438.61|435.91|438.62|435.92|438.32|435.62|11
1737652520000|2025-01-23 17:15:20|438.48|435.78|438.49|435.79|438.5|435.8|438.48|435.78|5
1737652530000|2025-01-23 17:15:30|438.48|435.78|438.4|435.7|438.48|435.78|438.4|435.7|5
1737652540000|2025-01-23 17:15:40|438.39|435.69|438.46|435.76|438.46|435.76|438.39|435.69|5
1737652550000|2025-01-23 17:15:50|438.57|435.87|438.85|436.15|438.85|436.15|438.57|435.87|11
1737652560000|2025-01-23 17:16:00|438.86|436.16|438.87|436.17|438.88|436.18|438.79|436.09|12
1737652570000|2025-01-23 17:16:10|438.86|436.16|438.96|436.26|439.09|436.39|438.86|436.16|10
1737652580000|2025-01-23 17:16:20|439.02|436.32|439.09|436.39|439.12|436.42|439.01|436.31|14
1737652590000|2025-01-23 17:16:30|439.11|436.41|439.09|436.39|439.12|436.42|438.95|436.25|14
1737652600000|2025-01-23 17:16:40|439.1|436.4|439.35|436.65|439.35|436.65|439.1|436.4|11
1737652610000|2025-01-23 17:16:50|439.34|436.64|439.3|436.6|439.34|436.64|439.3|436.6|4
1737652620000|2025-01-23 17:17:00|439.21|436.51|439.65|436.95|439.69|436.99|439.2|436.5|19
1737652630000|2025-01-23 17:17:10|439.69|436.99|439.74|437.04|439.79|437.09|439.69|436.99|13
1737652640000|2025-01-23 17:17:20|439.75|437.05|439.66|436.96|439.76|437.06|439.66|436.96|5
1737652650000|2025-01-23 17:17:30|439.7|437|439.78|437.08|439.78|437.08|439.7|437|5
1737652660000|2025-01-23 17:17:40|439.77|437.07|439.39|436.69|439.77|437.07|439.36|436.66|9
1737652670000|2025-01-23 17:17:50|439.4|436.7|439.58|436.88|439.58|436.88|439.4|436.7|15
1737652680000|2025-01-23 17:18:00|439.57|436.87|439.56|436.86|439.59|436.89|439.53|436.83|7
1737652690000|2025-01-23 17:18:10|439.57|436.87|439.44|436.74|439.61|436.91|439.44|436.74|8
1737652700000|2025-01-23 17:18:20|439.42|436.72|439.41|436.71|439.42|436.72|439.31|436.61|11
1737652710000|2025-01-23 17:18:30|439.4|436.7|438.9|436.2|439.4|436.7|438.9|436.2|18
1737652720000|2025-01-23 17:18:40|438.91|436.21|438.91|436.21|438.92|436.22|438.91|436.21|5
1737652730000|2025-01-23 17:18:50|438.92|436.22|439|436.3|439.02|436.32|438.91|436.21|10
1737652740000|2025-01-23 17:19:00|439.01|436.31|439.36|436.66|439.42|436.72|439.01|436.31|12
1737652750000|2025-01-23 17:19:10|439.35|436.65|439.46|436.76|439.46|436.76|439.34|436.64|16
1737652760000|2025-01-23 17:19:20|439.52|436.82|439.53|436.83|439.53|436.83|439.49|436.79|7
1737652770000|2025-01-23 17:19:30|439.54|436.84|439.55|436.85|439.57|436.87|439.51|436.81|12
1737652780000|2025-01-23 17:19:40|439.56|436.86|439.63|436.93|439.63|436.93|439.55|436.85|7
1737652790000|2025-01-23 17:19:50|439.61|436.91|439.63|436.93|439.63|436.93|439.53|436.83|7
1737652800000|2025-01-23 17:20:00|439.62|436.92|439.69|436.99|439.74|437.04|439.55|436.85|19
1737652810000|2025-01-23 17:20:10|439.7|437|440.11|437.41|440.11|437.41|439.7|437|20
1737652820000|2025-01-23 17:20:20|440.1|437.4|440.1|437.4|440.11|437.41|440.01|437.31|18
1737652830000|2025-01-23 17:20:30|440.11|437.41|440.2|437.5|440.24|437.54|440.11|437.41|10
1737652840000|2025-01-23 17:20:40|440.21|437.51|440.09|437.39|440.21|437.51|440.09|437.39|8
1737652850000|2025-01-23 17:20:50|440.08|437.38|440.02|437.32|440.12|437.42|440.02|437.32|17
1737652860000|2025-01-23 17:21:00|439.98|437.28|439.31|436.61|439.98|437.28|439.31|436.61|17
1737652870000|2025-01-23 17:21:10|439.36|436.66|439.36|436.66|439.36|436.66|439.24|436.54|12
1737652880000|2025-01-23 17:21:20|439.4|436.7|439.51|436.81|439.51|436.81|439.39|436.69|11
1737652890000|2025-01-23 17:21:30|439.52|436.82|439.75|437.05|439.75|437.05|439.52|436.82|8
1737652900000|2025-01-23 17:21:40|439.68|436.98|439.79|437.09|439.83|437.13|439.68|436.98|16
1737652910000|2025-01-23 17:21:50|439.8|437.1|439.91|437.21|439.91|437.21|439.8|437.1|10
1737652920000|2025-01-23 17:22:00|439.92|437.22|439.75|437.05|439.93|437.23|439.73|437.03|9
1737652930000|2025-01-23 17:22:10|439.68|436.98|439.56|436.86|439.7|437|439.56|436.86|12
1737652940000|2025-01-23 17:22:20|439.55|436.85|439.41|436.71|439.55|436.85|439.36|436.66|8
1737652950000|2025-01-23 17:22:30|439.33|436.63|439.47|436.77|439.47|436.77|439.33|436.63|9
1737652960000|2025-01-23 17:22:40|439.48|436.78|439.27|436.57|439.48|436.78|439.27|436.57|9
1737652970000|2025-01-23 17:22:50|439.26|436.56|439.09|436.39|439.26|436.56|439.09|436.39|7
1737652980000|2025-01-23 17:23:00|439.08|436.38|439.14|436.44|439.14|436.44|439.08|436.38|7
1737652990000|2025-01-23 17:23:10|439.18|436.48|439.35|436.65|439.36|436.66|439.16|436.46|14
1737653000000|2025-01-23 17:23:20|439.4|436.7|439.33|436.63|439.47|436.77|439.33|436.63|8
1737653010000|2025-01-23 17:23:30|439.44|436.74|439.44|436.74|439.44|436.74|439.44|436.74|1
1737653020000|2025-01-23 17:23:40|439.45|436.75|439.57|436.87|439.61|436.91|439.45|436.75|10
1737653030000|2025-01-23 17:23:50|439.47|436.77|439.48|436.78|439.48|436.78|439.47|436.77|4
1737653040000|2025-01-23 17:24:00|439.46|436.76|439.56|436.86|439.56|436.86|439.46|436.76|9
1737653050000|2025-01-23 17:24:10|439.55|436.85|439.73|437.03|439.76|437.06|439.54|436.84|9
1737653060000|2025-01-23 17:24:20|439.75|437.05|439.72|437.02|439.75|437.05|439.69|436.99|7
1737653070000|2025-01-23 17:24:30|439.73|437.03|439.68|436.98|439.78|437.08|439.67|436.97|11
1737653080000|2025-01-23 17:24:40|439.67|436.97|439.94|437.24|439.94|437.24|439.66|436.96|10
1737653090000|2025-01-23 17:24:50|439.91|437.21|439.96|437.26|439.96|437.26|439.88|437.18|5
1737653100000|2025-01-23 17:25:00|439.99|437.29|439.99|437.29|440.04|437.34|439.97|437.27|12
1737653110000|2025-01-23 17:25:10|440|437.3|439.92|437.22|440|437.3|439.9|437.2|8
1737653120000|2025-01-23 17:25:20|439.87|437.17|439.84|437.14|439.87|437.17|439.83|437.13|6
1737653130000|2025-01-23 17:25:30|439.85|437.15|439.85|437.15|439.88|437.18|439.77|437.07|9
1737653140000|2025-01-23 17:25:40|439.89|437.19|439.99|437.29|440.01|437.31|439.89|437.19|15
1737653150000|2025-01-23 17:25:50|440|437.3|440.1|437.4|440.13|437.43|440|437.3|14
1737653160000|2025-01-23 17:26:00|440.09|437.39|440.21|437.51|440.21|437.51|440.09|437.39|7
1737653170000|2025-01-23 17:26:10|440.22|437.52|440.4|437.7|440.42|437.72|440.2|437.5|15
1737653180000|2025-01-23 17:26:20|440.41|437.71|440.42|437.72|440.43|437.73|440.37|437.67|13
1737653190000|2025-01-23 17:26:30|440.46|437.76|440.54|437.84|440.57|437.87|440.45|437.75|14
1737653200000|2025-01-23 17:26:40|440.57|437.87|440.56|437.86|440.59|437.89|440.5|437.8|14
1737653210000|2025-01-23 17:26:50|440.6|437.9|440.55|437.85|440.6|437.9|440.54|437.84|8
1737653220000|2025-01-23 17:27:00|440.56|437.86|440.33|437.63|440.63|437.93|440.3|437.6|18
1737653230000|2025-01-23 17:27:10|440.34|437.64|440.7|438|440.72|438.02|440.34|437.64|22
1737653240000|2025-01-23 17:27:20|440.69|437.99|441.02|438.32|441.02|438.32|440.67|437.97|25
1737653250000|2025-01-23 17:27:30|441.01|438.31|441.19|438.49|441.22|438.52|441.01|438.31|24
1737653260000|2025-01-23 17:27:40|441.16|438.46|441.18|438.48|441.22|438.52|441.12|438.42|14
1737653270000|2025-01-23 17:27:50|441.21|438.51|441.41|438.71|441.41|438.71|441.21|438.51|16
1737653280000|2025-01-23 17:28:00|441.4|438.7|441.48|438.78|441.57|438.87|441.4|438.7|13
1737653290000|2025-01-23 17:28:10|441.49|438.79|441.28|438.58|441.51|438.81|441.21|438.51|12
1737653300000|2025-01-23 17:28:20|441.31|438.61|441.33|438.63|441.5|438.8|441.31|438.61|14
1737653310000|2025-01-23 17:28:30|441.34|438.64|441.29|438.59|441.34|438.64|441.25|438.55|9
1737653320000|2025-01-23 17:28:40|441.3|438.6|441.4|438.7|441.41|438.71|441.3|438.6|11
1737653330000|2025-01-23 17:28:50|441.41|438.71|441.51|438.81|441.51|438.81|441.41|438.71|13
1737653340000|2025-01-23 17:29:00|441.48|438.78|441.28|438.58|441.48|438.78|441.24|438.54|8
1737653350000|2025-01-23 17:29:10|441.29|438.59|441.26|438.56|441.34|438.64|441.25|438.55|14
1737653360000|2025-01-23 17:29:20|441.27|438.57|441.31|438.61|441.35|438.65|441.27|438.57|6
1737653370000|2025-01-23 17:29:30|441.26|438.56|441.3|438.6|441.3|438.6|441.26|438.56|5
1737653380000|2025-01-23 17:29:40|441.25|438.55|441.27|438.57|441.28|438.58|441.16|438.46|10
1737653390000|2025-01-23 17:29:50|441.28|438.58|441.33|438.63|441.39|438.69|441.22|438.52|12
1737653400000|2025-01-23 17:30:00|441.34|438.64|441.31|438.61|441.44|438.74|441.31|438.61|11
1737653410000|2025-01-23 17:30:10|441.24|438.54|441.15|438.45|441.24|438.54|441.15|438.45|10
1737653420000|2025-01-23 17:30:20|441.16|438.46|441.24|438.54|441.31|438.61|441.14|438.44|13
1737653430000|2025-01-23 17:30:30|441.15|438.45|441.19|438.49|441.23|438.53|441.12|438.42|15
1737653440000|2025-01-23 17:30:40|441.2|438.5|441.16|438.46|441.23|438.53|441.16|438.46|4
1737653450000|2025-01-23 17:30:50|441.17|438.47|441.25|438.55|441.38|438.68|441.17|438.47|13
1737653460000|2025-01-23 17:31:00|441.24|438.54|441.31|438.61|441.31|438.61|441.13|438.43|10
1737653470000|2025-01-23 17:31:10|441.32|438.62|441.23|438.53|441.32|438.62|441.2|438.5|19
1737653480000|2025-01-23 17:31:20|441.18|438.48|441.21|438.51|441.21|438.51|441.02|438.32|12
1737653490000|2025-01-23 17:31:30|441.23|438.53|440.91|438.21|441.25|438.55|440.91|438.21|12
1737653500000|2025-01-23 17:31:40|440.9|438.2|440.5|437.8|440.9|438.2|440.48|437.78|18
1737653510000|2025-01-23 17:31:50|440.47|437.77|440.38|437.68|440.48|437.78|440.37|437.67|10
1737653520000|2025-01-23 17:32:00|440.39|437.69|439.95|437.25|440.39|437.69|439.95|437.25|17
1737653530000|2025-01-23 17:32:10|439.96|437.26|439.9|437.2|439.97|437.27|439.71|437.01|13
1737653540000|2025-01-23 17:32:20|440.01|437.31|440.32|437.62|440.32|437.62|440.01|437.31|9
1737653550000|2025-01-23 17:32:30|440.33|437.63|440.9|438.2|440.9|438.2|440.33|437.63|15
1737653560000|2025-01-23 17:32:40|440.91|438.21|441.41|438.71|441.43|438.73|440.91|438.21|18
1737653570000|2025-01-23 17:32:50|441.38|438.68|441.1|438.4|441.38|438.68|441.09|438.39|10
1737653580000|2025-01-23 17:33:00|441.07|438.37|440.81|438.11|441.07|438.37|440.81|438.11|15
1737653590000|2025-01-23 17:33:10|440.82|438.12|440.7|438|440.82|438.12|440.68|437.98|10
1737653600000|2025-01-23 17:33:20|440.69|437.99|440.7|438|440.71|438.01|440.66|437.96|6
1737653610000|2025-01-23 17:33:30|440.71|438.01|440.65|437.95|440.72|438.02|440.64|437.94|9
1737653620000|2025-01-23 17:33:40|440.72|438.02|440.78|438.08|440.79|438.09|440.72|438.02|5
1737653630000|2025-01-23 17:33:50|440.76|438.06|440.8|438.1|440.8|438.1|440.74|438.04|7
1737653640000|2025-01-23 17:34:00|440.79|438.09|440.51|437.81|440.79|438.09|440.51|437.81|11
1737653650000|2025-01-23 17:34:10|440.55|437.85|440.58|437.88|440.58|437.88|440.54|437.84|7
1737653660000|2025-01-23 17:34:20|440.59|437.89|440.84|438.14|440.84|438.14|440.58|437.88|14
1737653670000|2025-01-23 17:34:30|440.85|438.15|441.04|438.34|441.04|438.34|440.85|438.15|14
1737653680000|2025-01-23 17:34:40|441.03|438.33|441.08|438.38|441.08|438.38|440.99|438.29|11
1737653690000|2025-01-23 17:34:50|441.09|438.39|441.23|438.53|441.23|438.53|441.09|438.39|17
1737653700000|2025-01-23 17:35:00|441.24|438.54|441.22|438.52|441.38|438.68|441.21|438.51|13
1737653710000|2025-01-23 17:35:10|441.2|438.5|441.17|438.47|441.2|438.5|441.07|438.37|12
1737653720000|2025-01-23 17:35:20|441.19|438.49|441.29|438.59|441.31|438.61|441.19|438.49|11
1737653730000|2025-01-23 17:35:30|441.28|438.58|441.53|438.83|441.53|438.83|441.27|438.57|12
1737653740000|2025-01-23 17:35:40|441.54|438.84|441.41|438.71|441.63|438.93|441.41|438.71|17
1737653750000|2025-01-23 17:35:50|441.4|438.7|441.57|438.87|441.58|438.88|441.4|438.7|12
1737653760000|2025-01-23 17:36:00|441.53|438.83|441.46|438.76|441.53|438.83|441.41|438.71|8
1737653770000|2025-01-23 17:36:10|441.47|438.77|441.47|438.77|441.48|438.78|441.47|438.77|3
1737653780000|2025-01-23 17:36:20|441.54|438.84|441.35|438.65|441.55|438.85|441.35|438.65|12
1737653790000|2025-01-23 17:36:30|441.34|438.64|441.3|438.6|441.36|438.66|441.23|438.53|11
1737653800000|2025-01-23 17:36:40|441.31|438.61|441.18|438.48|441.32|438.62|441.18|438.48|10
1737653810000|2025-01-23 17:36:50|441.17|438.47|441|438.3|441.17|438.47|440.97|438.27|9
1737653820000|2025-01-23 17:37:00|440.99|438.29|441.02|438.32|441.08|438.38|440.99|438.29|11
1737653830000|2025-01-23 17:37:10|441.03|438.33|440.95|438.25|441.03|438.33|440.85|438.15|15
1737653840000|2025-01-23 17:37:20|440.94|438.24|440.98|438.28|440.98|438.28|440.92|438.22|8
1737653850000|2025-01-23 17:37:30|441.02|438.32|441.26|438.56|441.26|438.56|441.02|438.32|11
1737653860000|2025-01-23 17:37:40|441.25|438.55|441.64|438.94|441.64|438.94|441.25|438.55|11
1737653870000|2025-01-23 17:37:50|441.63|438.93|441.46|438.76|441.65|438.95|441.45|438.75|12
1737653880000|2025-01-23 17:38:00|441.45|438.75|441.27|438.57|441.46|438.76|441.27|438.57|8
1737653890000|2025-01-23 17:38:10|441.25|438.55|441.15|438.45|441.25|438.55|441.15|438.45|8
1737653900000|2025-01-23 17:38:20|441.18|438.48|441.07|438.37|441.18|438.48|441.07|438.37|7
1737653910000|2025-01-23 17:38:30|441.15|438.45|441.28|438.58|441.29|438.59|441.15|438.45|11
1737653920000|2025-01-23 17:38:40|441.29|438.59|441.3|438.6|441.31|438.61|441.29|438.59|4
1737653930000|2025-01-23 17:38:50|441.31|438.61|441.52|438.82|441.52|438.82|441.31|438.61|12
1737653940000|2025-01-23 17:39:00|441.53|438.83|441.67|438.97|441.67|438.97|441.53|438.83|12
1737653950000|2025-01-23 17:39:10|441.7|439|441.26|438.56|441.74|439.04|441.26|438.56|20
1737653960000|2025-01-23 17:39:20|441.27|438.57|441.25|438.55|441.28|438.58|441.25|438.55|5
1737653970000|2025-01-23 17:39:30|441.18|438.48|441.1|438.4|441.21|438.51|441.1|438.4|10
1737653980000|2025-01-23 17:39:40|441.06|438.36|441|438.3|441.06|438.36|440.99|438.29|8
1737653990000|2025-01-23 17:39:50|441.01|438.31|440.78|438.08|441.01|438.31|440.78|438.08|10
1737654000000|2025-01-23 17:40:00|440.79|438.09|440.98|438.28|440.98|438.28|440.75|438.05|16
1737654010000|2025-01-23 17:40:10|441|438.3|441.02|438.32|441.02|438.32|440.96|438.26|3
1737654020000|2025-01-23 17:40:20|441.03|438.33|440.89|438.19|441.08|438.38|440.89|438.19|12
1737654030000|2025-01-23 17:40:30|440.9|438.2|440.99|438.29|441.01|438.31|440.9|438.2|6
1737654040000|2025-01-23 17:40:40|440.94|438.24|441.01|438.31|441.01|438.31|440.9|438.2|8
1737654050000|2025-01-23 17:40:50|441.13|438.43|441.08|438.38|441.19|438.49|441.05|438.35|10
1737654060000|2025-01-23 17:41:00|441.09|438.39|441.01|438.31|441.14|438.44|440.98|438.28|9
1737654070000|2025-01-23 17:41:10|441.02|438.32|441.03|438.33|441.03|438.33|440.99|438.29|6
1737654080000|2025-01-23 17:41:20|441.04|438.34|441.03|438.33|441.07|438.37|441.03|438.33|5
1737654090000|2025-01-23 17:41:30|441.04|438.34|441.15|438.45|441.15|438.45|441.04|438.34|5
1737654100000|2025-01-23 17:41:40|441.12|438.42|441.32|438.62|441.33|438.63|441.12|438.42|10
1737654110000|2025-01-23 17:41:50|441.33|438.63|441.46|438.76|441.46|438.76|441.33|438.63|12
1737654120000|2025-01-23 17:42:00|441.44|438.74|441.43|438.73|441.49|438.79|441.43|438.73|6
1737654130000|2025-01-23 17:42:10|441.44|438.74|441.58|438.88|441.58|438.88|441.44|438.74|14
1737654140000|2025-01-23 17:42:20|441.59|438.89|441.75|439.05|441.75|439.05|441.59|438.89|9
1737654150000|2025-01-23 17:42:30|441.76|439.06|441.62|438.92|441.77|439.07|441.59|438.89|15
1737654160000|2025-01-23 17:42:40|441.61|438.91|441.56|438.86|441.61|438.91|441.54|438.84|8
1737654170000|2025-01-23 17:42:50|441.57|438.87|441.58|438.88|441.61|438.91|441.56|438.86|6
1737654180000|2025-01-23 17:43:00|441.61|438.91|441.57|438.87|441.7|439|441.57|438.87|11
1737654190000|2025-01-23 17:43:10|441.56|438.86|441.46|438.76|441.57|438.87|441.44|438.74|8
1737654200000|2025-01-23 17:43:20|441.45|438.75|441.47|438.77|441.47|438.77|441.45|438.75|5
1737654210000|2025-01-23 17:43:30|441.42|438.72|441.46|438.76|441.52|438.82|441.42|438.72|7
1737654220000|2025-01-23 17:43:40|441.47|438.77|441.51|438.81|441.52|438.82|441.46|438.76|6
1737654230000|2025-01-23 17:43:50|441.52|438.82|441.56|438.86|441.57|438.87|441.5|438.8|8
1737654240000|2025-01-23 17:44:00|441.57|438.87|441.66|438.96|441.67|438.97|441.57|438.87|6
1737654250000|2025-01-23 17:44:10|441.67|438.97|441.74|439.04|441.74|439.04|441.67|438.97|6
1737654260000|2025-01-23 17:44:20|441.75|439.05|441.82|439.12|441.82|439.12|441.68|438.98|9
1737654270000|2025-01-23 17:44:30|441.81|439.11|441.83|439.13|441.83|439.13|441.79|439.09|5
1737654280000|2025-01-23 17:44:40|441.82|439.12|441.88|439.18|441.91|439.21|441.82|439.12|8
1737654290000|2025-01-23 17:44:50|441.89|439.19|441.9|439.2|441.91|439.21|441.89|439.19|4
1737654300000|2025-01-23 17:45:00|441.91|439.21|441.85|439.15|441.91|439.21|441.81|439.11|11
1737654310000|2025-01-23 17:45:10|441.84|439.14|441.98|439.28|441.98|439.28|441.84|439.14|17
1737654320000|2025-01-23 17:45:20|442|439.3|442.13|439.43|442.13|439.43|442|439.3|15
1737654330000|2025-01-23 17:45:30|442.14|439.44|442.02|439.32|442.14|439.44|441.98|439.28|10
1737654340000|2025-01-23 17:45:40|442.08|439.38|442.29|439.59|442.29|439.59|442.08|439.38|11
1737654350000|2025-01-23 17:45:50|442.38|439.68|442.35|439.65|442.38|439.68|442.32|439.62|9
1737654360000|2025-01-23 17:46:00|442.36|439.66|442.47|439.77|442.53|439.83|442.36|439.66|18
1737654370000|2025-01-23 17:46:10|442.48|439.78|442.38|439.68|442.48|439.78|442.31|439.61|10
1737654380000|2025-01-23 17:46:20|442.39|439.69|442.48|439.78|442.5|439.8|442.39|439.69|10
1737654390000|2025-01-23 17:46:30|442.45|439.75|442.53|439.83|442.53|439.83|442.41|439.71|14
1737654400000|2025-01-23 17:46:40|442.54|439.84|442.58|439.88|442.7|440|442.52|439.82|23
1737654410000|2025-01-23 17:46:50|442.59|439.89|442.71|440.01|442.72|440.02|442.57|439.87|22
1737654420000|2025-01-23 17:47:00|442.7|440|442.87|440.17|442.87|440.17|442.69|439.99|17
1737654430000|2025-01-23 17:47:10|442.9|440.2|443.28|440.58|443.33|440.63|442.9|440.2|22
1737654440000|2025-01-23 17:47:20|443.27|440.57|443.3|440.6|443.48|440.78|443.27|440.57|19
1737654450000|2025-01-23 17:47:30|443.33|440.63|443.38|440.68|443.43|440.73|443.28|440.58|20
1737654460000|2025-01-23 17:47:40|443.34|440.64|443.27|440.57|443.34|440.64|443.16|440.46|19
1737654470000|2025-01-23 17:47:50|443.26|440.56|443.35|440.65|443.36|440.66|443.24|440.54|13
1737654480000|2025-01-23 17:48:00|443.34|440.64|443.29|440.59|443.38|440.68|443.26|440.56|21
1737654490000|2025-01-23 17:48:10|443.28|440.58|443.36|440.66|443.36|440.66|443.22|440.52|16
1737654500000|2025-01-23 17:48:20|443.35|440.65|442.97|440.27|443.37|440.67|442.96|440.26|19
1737654510000|2025-01-23 17:48:30|442.92|440.22|443.21|440.51|443.21|440.51|442.92|440.22|19
1737654520000|2025-01-23 17:48:40|443.22|440.52|443.18|440.48|443.24|440.54|443.18|440.48|6
1737654530000|2025-01-23 17:48:50|443.19|440.49|443.35|440.65|443.35|440.65|443.19|440.49|11
1737654540000|2025-01-23 17:49:00|443.36|440.66|443.33|440.63|443.37|440.67|443.33|440.63|7
1737654550000|2025-01-23 17:49:10|443.34|440.64|443.41|440.71|443.41|440.71|443.34|440.64|6
1737654560000|2025-01-23 17:49:20|443.42|440.72|443.05|440.35|443.43|440.73|443.05|440.35|11
1737654570000|2025-01-23 17:49:30|443.04|440.34|443.03|440.33|443.13|440.43|443.03|440.33|13
1737654580000|2025-01-23 17:49:40|442.98|440.28|442.97|440.27|442.98|440.28|442.93|440.23|6
1737654590000|2025-01-23 17:49:50|442.98|440.28|443.14|440.44|443.14|440.44|442.98|440.28|12
1737654600000|2025-01-23 17:50:00|443.13|440.43|443.29|440.59|443.34|440.64|443.11|440.41|25
1737654610000|2025-01-23 17:50:10|443.3|440.6|443.36|440.66|443.36|440.66|443.3|440.6|7
1737654620000|2025-01-23 17:50:20|443.55|440.85|443.44|440.74|443.55|440.85|443.42|440.72|8
1737654630000|2025-01-23 17:50:30|443.43|440.73|443.24|440.54|443.43|440.73|443.24|440.54|19
1737654640000|2025-01-23 17:50:40|443.23|440.53|443.26|440.56|443.29|440.59|443.2|440.5|20
1737654650000|2025-01-23 17:50:50|443.25|440.55|443.07|440.37|443.25|440.55|443.07|440.37|26
1737654660000|2025-01-23 17:51:00|443.16|440.46|442.9|440.2|443.19|440.49|442.9|440.2|26
1737654670000|2025-01-23 17:51:10|442.92|440.22|443.04|440.34|443.07|440.37|442.91|440.21|16
1737654680000|2025-01-23 17:51:20|443.15|440.45|443.78|441.08|443.83|441.13|443.14|440.44|28
1737654690000|2025-01-23 17:51:30|443.72|441.02|443.83|441.13|443.9|441.2|443.72|441.02|22
1737654700000|2025-01-23 17:51:40|443.84|441.14|443.95|441.25|443.98|441.28|443.84|441.14|19
1737654710000|2025-01-23 17:51:50|443.89|441.19|443.9|441.2|444|441.3|443.88|441.18|18
1737654720000|2025-01-23 17:52:00|443.89|441.19|443.79|441.09|443.89|441.19|443.78|441.08|19
1737654730000|2025-01-23 17:52:10|443.82|441.12|443.78|441.08|443.86|441.16|443.77|441.07|16
1737654740000|2025-01-23 17:52:20|443.79|441.09|443.63|440.93|443.89|441.19|443.63|440.93|28
1737654750000|2025-01-23 17:52:30|443.64|440.94|443.74|441.04|443.74|441.04|443.61|440.91|15
1737654760000|2025-01-23 17:52:40|443.73|441.03|443.82|441.12|443.84|441.14|443.71|441.01|12
1737654770000|2025-01-23 17:52:50|443.77|441.07|443.52|440.82|443.82|441.12|443.51|440.81|15
1737654780000|2025-01-23 17:53:00|443.48|440.78|443.39|440.69|443.49|440.79|443.39|440.69|12
1737654790000|2025-01-23 17:53:10|443.36|440.66|443.31|440.61|443.39|440.69|443.25|440.55|14
1737654800000|2025-01-23 17:53:20|443.32|440.62|443.31|440.61|443.36|440.66|443.3|440.6|12
1737654810000|2025-01-23 17:53:30|443.27|440.57|443.19|440.49|443.27|440.57|443.17|440.47|6
1737654820000|2025-01-23 17:53:40|443.18|440.48|443.19|440.49|443.2|440.5|443.12|440.42|9
1737654830000|2025-01-23 17:53:50|443.2|440.5|443.22|440.52|443.3|440.6|443.19|440.49|9
1737654840000|2025-01-23 17:54:00|443.18|440.48|443.14|440.44|443.18|440.48|443.14|440.44|2
1737654850000|2025-01-23 17:54:10|443.13|440.43|443.13|440.43|443.15|440.45|443.13|440.43|4
1737654860000|2025-01-23 17:54:20|443.12|440.42|442.94|440.24|443.13|440.43|442.89|440.19|13
1737654870000|2025-01-23 17:54:30|442.95|440.25|443.06|440.36|443.08|440.38|442.92|440.22|15
1737654880000|2025-01-23 17:54:40|443.07|440.37|443.15|440.45|443.15|440.45|443.04|440.34|22
1737654890000|2025-01-23 17:54:50|443.16|440.46|443.04|440.34|443.17|440.47|443.04|440.34|23
1737654900000|2025-01-23 17:55:00|443.05|440.35|442.98|440.28|443.06|440.36|442.93|440.23|26
1737654910000|2025-01-23 17:55:10|442.95|440.25|443|440.3|443.14|440.44|442.95|440.25|24
1737654920000|2025-01-23 17:55:20|442.97|440.27|442.91|440.21|442.99|440.29|442.9|440.2|27
1737654930000|2025-01-23 17:55:30|442.92|440.22|442.79|440.09|442.93|440.23|442.79|440.09|17
1737654940000|2025-01-23 17:55:40|442.85|440.15|442.86|440.16|442.86|440.16|442.71|440.01|17
1737654950000|2025-01-23 17:55:50|442.87|440.17|442.94|440.24|442.98|440.28|442.87|440.17|21
1737654960000|2025-01-23 17:56:00|443.01|440.31|442.99|440.29|443.22|440.52|442.99|440.29|22
1737654970000|2025-01-23 17:56:10|443|440.3|442.99|440.29|443.01|440.31|442.86|440.16|25
1737654980000|2025-01-23 17:56:20|443|440.3|443|440.3|443.03|440.33|442.96|440.26|18
1737654990000|2025-01-23 17:56:30|443.01|440.31|443.1|440.4|443.12|440.42|442.97|440.27|16
1737655000000|2025-01-23 17:56:40|443.05|440.35|443.29|440.59|443.33|440.63|443.05|440.35|21
1737655010000|2025-01-23 17:56:50|443.3|440.6|443.26|440.56|443.32|440.62|443.25|440.55|29
1737655020000|2025-01-23 17:57:00|443.27|440.57|443.07|440.37|443.37|440.67|443.07|440.37|26
1737655030000|2025-01-23 17:57:10|443.08|440.38|443.24|440.54|443.24|440.54|443.07|440.37|22
1737655040000|2025-01-23 17:57:20|443.23|440.53|443.31|440.61|443.31|440.61|443.22|440.52|15
1737655050000|2025-01-23 17:57:30|443.23|440.53|443.29|440.59|443.31|440.61|443.23|440.53|23
1737655060000|2025-01-23 17:57:40|443.3|440.6|443.34|440.64|443.34|440.64|443.22|440.52|23
1737655070000|2025-01-23 17:57:50|443.35|440.65|443.31|440.61|443.35|440.65|443.25|440.55|26
1737655080000|2025-01-23 17:58:00|443.28|440.58|443.28|440.58|443.33|440.63|443.26|440.56|26
1737655090000|2025-01-23 17:58:10|443.33|440.63|443.4|440.7|443.4|440.7|443.29|440.59|24
1737655100000|2025-01-23 17:58:20|443.39|440.69|443.4|440.7|443.42|440.72|443.32|440.62|23
1737655110000|2025-01-23 17:58:30|443.41|440.71|443.26|440.56|443.41|440.71|443.26|440.56|27
1737655120000|2025-01-23 17:58:40|443.27|440.57|443.26|440.56|443.3|440.6|443.22|440.52|25
1737655130000|2025-01-23 17:58:50|443.23|440.53|443.26|440.56|443.33|440.63|443.23|440.53|21
1737655140000|2025-01-23 17:59:00|443.27|440.57|443.33|440.63|443.39|440.69|443.27|440.57|19
1737655150000|2025-01-23 17:59:10|443.34|440.64|443.33|440.63|443.36|440.66|443.26|440.56|20
1737655160000|2025-01-23 17:59:20|443.26|440.56|443.52|440.82|443.52|440.82|443.26|440.56|17
1737655170000|2025-01-23 17:59:30|443.56|440.86|443.59|440.89|443.63|440.93|443.55|440.85|18
1737655180000|2025-01-23 17:59:40|443.6|440.9|443.63|440.93|443.63|440.93|443.53|440.83|22
1737655190000|2025-01-23 17:59:50|443.64|440.94|443.8|441.1|443.8|441.1|443.64|440.94|12
1737655200000|2025-01-23 18:00:00|443.82|441.12|443.58|440.88|443.86|441.16|443.56|440.86|21
1737655210000|2025-01-23 18:00:10|443.62|440.92|443.61|440.91|443.64|440.94|443.59|440.89|6
1737655220000|2025-01-23 18:00:20|443.65|440.95|443.8|441.1|443.84|441.14|443.65|440.95|15
1737655230000|2025-01-23 18:00:30|443.76|441.06|443.51|440.81|443.76|441.06|443.5|440.8|17
1737655240000|2025-01-23 18:00:40|443.5|440.8|443.48|440.78|443.5|440.8|443.41|440.71|5
1737655250000|2025-01-23 18:00:50|443.49|440.79|443.57|440.87|443.57|440.87|443.49|440.79|7
1737655260000|2025-01-23 18:01:00|443.66|440.96|443.81|441.11|443.82|441.12|443.66|440.96|12
1737655270000|2025-01-23 18:01:10|443.82|441.12|443.75|441.05|443.87|441.17|443.75|441.05|7
1737655280000|2025-01-23 18:01:20|443.74|441.04|443.7|441|443.76|441.06|443.7|441|9
1737655290000|2025-01-23 18:01:30|443.71|441.01|443.97|441.27|443.97|441.27|443.71|441.01|13
1737655300000|2025-01-23 18:01:40|443.99|441.29|443.88|441.18|444|441.3|443.86|441.16|14
1737655310000|2025-01-23 18:01:50|443.89|441.19|443.94|441.24|443.98|441.28|443.89|441.19|12
1737655320000|2025-01-23 18:02:00|443.97|441.27|444.04|441.34|444.06|441.36|443.97|441.27|9
1737655330000|2025-01-23 18:02:10|444.05|441.35|443.95|441.25|444.08|441.38|443.95|441.25|8
1737655340000|2025-01-23 18:02:20|443.98|441.28|443.94|441.24|444.02|441.32|443.94|441.24|10
1737655350000|2025-01-23 18:02:30|443.93|441.23|443.76|441.06|443.94|441.24|443.76|441.06|8
1737655360000|2025-01-23 18:02:40|443.77|441.07|443.81|441.11|443.81|441.11|443.77|441.07|4
1737655370000|2025-01-23 18:02:50|443.8|441.1|443.95|441.25|444.02|441.32|443.8|441.1|9
1737655380000|2025-01-23 18:03:00|443.93|441.23|443.94|441.24|443.94|441.24|443.88|441.18|6
1737655390000|2025-01-23 18:03:10|443.9|441.2|443.93|441.23|443.95|441.25|443.89|441.19|10
1737655400000|2025-01-23 18:03:20|443.94|441.24|443.99|441.29|443.99|441.29|443.94|441.24|4
1737655410000|2025-01-23 18:03:30|444|441.3|443.84|441.14|444|441.3|443.84|441.14|8
1737655420000|2025-01-23 18:03:40|443.83|441.13|443.66|440.96|443.83|441.13|443.64|440.94|10
1737655430000|2025-01-23 18:03:50|443.63|440.93|443.62|440.92|443.64|440.94|443.61|440.91|10
1737655440000|2025-01-23 18:04:00|443.67|440.97|443.63|440.93|443.67|440.97|443.62|440.92|5
1737655450000|2025-01-23 18:04:10|443.67|440.97|443.63|440.93|443.67|440.97|443.59|440.89|6
1737655460000|2025-01-23 18:04:20|443.64|440.94|443.79|441.09|443.79|441.09|443.64|440.94|6
1737655470000|2025-01-23 18:04:30|443.76|441.06|443.76|441.06|443.76|441.06|443.68|440.98|13
1737655480000|2025-01-23 18:04:40|443.75|441.05|443.75|441.05|443.75|441.05|443.75|441.05|1
1737655490000|2025-01-23 18:04:50|443.74|441.04|444|441.3|444|441.3|443.73|441.03|14
1737655500000|2025-01-23 18:05:00|444.09|441.39|443.84|441.14|444.14|441.44|443.84|441.14|16
1737655510000|2025-01-23 18:05:10|443.88|441.18|443.62|440.92|443.88|441.18|443.59|440.89|15
1737655520000|2025-01-23 18:05:20|443.58|440.88|443.42|440.72|443.58|440.88|443.36|440.66|11
1737655530000|2025-01-23 18:05:30|443.43|440.73|443.45|440.75|443.46|440.76|443.42|440.72|7
1737655540000|2025-01-23 18:05:40|443.41|440.71|442.85|440.15|443.41|440.71|442.85|440.15|15
1737655550000|2025-01-23 18:05:50|442.86|440.16|442.81|440.11|442.86|440.16|442.8|440.1|7
1737655560000|2025-01-23 18:06:00|442.8|440.1|442.51|439.81|442.85|440.15|442.51|439.81|13
1737655570000|2025-01-23 18:06:10|442.57|439.87|442.43|439.73|442.57|439.87|442.41|439.71|10
1737655580000|2025-01-23 18:06:20|442.52|439.82|442.34|439.64|442.52|439.82|442.3|439.6|8
1737655590000|2025-01-23 18:06:30|442.35|439.65|442.31|439.61|442.35|439.65|442.3|439.6|4
1737655600000|2025-01-23 18:06:40|442.35|439.65|442.33|439.63|442.38|439.68|442.33|439.63|10
1737655610000|2025-01-23 18:06:50|442.32|439.62|442.29|439.59|442.32|439.62|442.22|439.52|15
1737655620000|2025-01-23 18:07:00|442.21|439.51|441.99|439.29|442.21|439.51|441.99|439.29|13
1737655630000|2025-01-23 18:07:10|442|439.3|442.22|439.52|442.22|439.52|441.99|439.29|12
1737655640000|2025-01-23 18:07:20|442.29|439.59|442.22|439.52|442.29|439.59|442.22|439.52|7
1737655650000|2025-01-23 18:07:30|442.23|439.53|442.39|439.69|442.4|439.7|442.23|439.53|10
1737655660000|2025-01-23 18:07:40|442.33|439.63|442.26|439.56|442.33|439.63|442.26|439.56|6
1737655670000|2025-01-23 18:07:50|442.25|439.55|442.06|439.36|442.25|439.55|442.06|439.36|12
1737655680000|2025-01-23 18:08:00|442|439.3|441.9|439.2|442.02|439.32|441.88|439.18|14
1737655690000|2025-01-23 18:08:10|441.86|439.16|441.72|439.02|441.86|439.16|441.69|438.99|13
1737655700000|2025-01-23 18:08:20|441.73|439.03|441.84|439.14|441.85|439.15|441.73|439.03|10
1737655710000|2025-01-23 18:08:30|441.85|439.15|441.89|439.19|441.92|439.22|441.84|439.14|11
1737655720000|2025-01-23 18:08:40|441.9|439.2|442.03|439.33|442.03|439.33|441.9|439.2|7
1737655730000|2025-01-23 18:08:50|442.02|439.32|441.71|439.01|442.02|439.32|441.7|439|9
1737655740000|2025-01-23 18:09:00|441.74|439.04|441.98|439.28|442|439.3|441.74|439.04|12
1737655750000|2025-01-23 18:09:10|441.97|439.27|442.04|439.34|442.04|439.34|441.96|439.26|7
1737655760000|2025-01-23 18:09:20|442.03|439.33|441.93|439.23|442.03|439.33|441.93|439.23|3
1737655770000|2025-01-23 18:09:30|441.96|439.26|441.94|439.24|441.96|439.26|441.94|439.24|3
1737655780000|2025-01-23 18:09:40|442|439.3|442|439.3|442|439.3|441.89|439.19|9
1737655790000|2025-01-23 18:09:50|441.99|439.29|441.97|439.27|441.99|439.29|441.97|439.27|3
1737655800000|2025-01-23 18:10:00|441.98|439.28|442.22|439.52|442.27|439.57|441.98|439.28|18
1737655810000|2025-01-23 18:10:10|442.23|439.53|442.09|439.39|442.23|439.53|442.09|439.39|8
1737655820000|2025-01-23 18:10:20|442.04|439.34|441.75|439.05|442.04|439.34|441.71|439.01|15
1737655830000|2025-01-23 18:10:30|441.79|439.09|441.84|439.14|441.87|439.17|441.79|439.09|8
1737655840000|2025-01-23 18:10:40|441.83|439.13|441.9|439.2|441.9|439.2|441.83|439.13|10
1737655850000|2025-01-23 18:10:50|441.89|439.19|441.99|439.29|441.99|439.29|441.89|439.19|13
1737655860000|2025-01-23 18:11:00|441.98|439.28|442.09|439.39|442.09|439.39|441.98|439.28|6
1737655870000|2025-01-23 18:11:10|442.01|439.31|441.71|439.01|442.01|439.31|441.71|439.01|15
1737655880000|2025-01-23 18:11:20|441.7|439|441.68|438.98|441.7|439|441.63|438.93|7
1737655890000|2025-01-23 18:11:30|441.69|438.99|441.94|439.24|441.94|439.24|441.69|438.99|7
1737655900000|2025-01-23 18:11:40|441.95|439.25|441.88|439.18|441.95|439.25|441.88|439.18|5
1737655910000|2025-01-23 18:11:50|441.89|439.19|441.83|439.13|441.89|439.19|441.83|439.13|8
1737655920000|2025-01-23 18:12:00|441.84|439.14|442|439.3|442|439.3|441.84|439.14|9
1737655930000|2025-01-23 18:12:10|442.02|439.32|442.05|439.35|442.12|439.42|441.95|439.25|12
1737655940000|2025-01-23 18:12:20|442.06|439.36|441.99|439.29|442.06|439.36|441.99|439.29|4
1737655950000|2025-01-23 18:12:30|441.98|439.28|441.93|439.23|441.98|439.28|441.88|439.18|9
1737655960000|2025-01-23 18:12:40|441.92|439.22|441.97|439.27|441.98|439.28|441.92|439.22|3
1737655970000|2025-01-23 18:12:50|441.94|439.24|442.06|439.36|442.06|439.36|441.93|439.23|6
1737655980000|2025-01-23 18:13:00|442.05|439.35|442.06|439.36|442.14|439.44|442.05|439.35|10
1737655990000|2025-01-23 18:13:10|441.97|439.27|442.02|439.32|442.02|439.32|441.95|439.25|6
1737656000000|2025-01-23 18:13:20|441.99|439.29|441.95|439.25|441.99|439.29|441.92|439.22|7
1737656010000|2025-01-23 18:13:30|441.89|439.19|442.13|439.43|442.15|439.45|441.88|439.18|12
1737656020000|2025-01-23 18:13:40|442.14|439.44|442.08|439.38|442.14|439.44|442.08|439.38|7
1737656030000|2025-01-23 18:13:50|442.07|439.37|442.1|439.4|442.1|439.4|442.07|439.37|3
1737656040000|2025-01-23 18:14:00|442.15|439.45|442.12|439.42|442.2|439.5|442.12|439.42|12
1737656050000|2025-01-23 18:14:10|442.13|439.43|442.09|439.39|442.13|439.43|442.09|439.39|5
1737656060000|2025-01-23 18:14:20|442.05|439.35|442.11|439.41|442.13|439.43|442.05|439.35|12
1737656070000|2025-01-23 18:14:30|442.07|439.37|441.98|439.28|442.07|439.37|441.98|439.28|6
1737656080000|2025-01-23 18:14:40|442|439.3|441.69|438.99|442|439.3|441.69|438.99|14
1737656090000|2025-01-23 18:14:50|441.68|438.98|441.67|438.97|441.73|439.03|441.67|438.97|11
1737656100000|2025-01-23 18:15:00|441.68|438.98|441.65|438.95|441.81|439.11|441.59|438.89|17
1737656110000|2025-01-23 18:15:10|441.64|438.94|441.63|438.93|441.67|438.97|441.59|438.89|10
1737656120000|2025-01-23 18:15:20|441.59|438.89|441.67|438.97|441.67|438.97|441.55|438.85|16
1737656130000|2025-01-23 18:15:30|441.62|438.92|441.61|438.91|441.63|438.93|441.61|438.91|6
1737656140000|2025-01-23 18:15:40|441.64|438.94|441.58|438.88|441.64|438.94|441.57|438.87|11
1737656150000|2025-01-23 18:15:50|441.57|438.87|441.67|438.97|441.67|438.97|441.56|438.86|6
1737656160000|2025-01-23 18:16:00|441.66|438.96|441.21|438.51|441.68|438.98|441.21|438.51|16
1737656170000|2025-01-23 18:16:10|441.18|438.48|441.03|438.33|441.19|438.49|441.02|438.32|13
1737656180000|2025-01-23 18:16:20|441.02|438.32|440.52|437.82|441.04|438.34|440.47|437.77|17
1737656190000|2025-01-23 18:16:30|440.54|437.84|440.79|438.09|440.81|438.11|440.54|437.84|13
1737656200000|2025-01-23 18:16:40|440.81|438.11|440.89|438.19|440.93|438.23|440.81|438.11|13
1737656210000|2025-01-23 18:16:50|440.88|438.18|440.91|438.21|440.97|438.27|440.8|438.1|11
1737656220000|2025-01-23 18:17:00|440.94|438.24|441.1|438.4|441.1|438.4|440.85|438.15|12
1737656230000|2025-01-23 18:17:10|441.02|438.32|440.97|438.27|441.06|438.36|440.95|438.25|11
1737656240000|2025-01-23 18:17:20|440.93|438.23|440.96|438.26|440.96|438.26|440.93|438.23|4
1737656250000|2025-01-23 18:17:30|440.86|438.16|440.88|438.18|440.88|438.18|440.76|438.06|13
1737656260000|2025-01-23 18:17:40|440.89|438.19|441.27|438.57|441.27|438.57|440.89|438.19|15
1737656270000|2025-01-23 18:17:50|441.28|438.58|441.19|438.49|441.31|438.61|441.18|438.48|11
1737656280000|2025-01-23 18:18:00|441.14|438.44|441.13|438.43|441.14|438.44|441.12|438.42|4
1737656290000|2025-01-23 18:18:10|441.12|438.42|440.77|438.07|441.13|438.43|440.76|438.06|14
1737656300000|2025-01-23 18:18:20|440.78|438.08|441.31|438.61|441.31|438.61|440.78|438.08|19
1737656310000|2025-01-23 18:18:30|441.3|438.6|441.33|438.63|441.33|438.63|441.26|438.56|5
1737656320000|2025-01-23 18:18:40|441.36|438.66|441.31|438.61|441.36|438.66|441.31|438.61|3
1737656330000|2025-01-23 18:18:50|441.3|438.6|441.24|438.54|441.31|438.61|441.23|438.53|4
1737656340000|2025-01-23 18:19:00|441.23|438.53|441.15|438.45|441.26|438.56|441.12|438.42|12
1737656350000|2025-01-23 18:19:10|441.11|438.41|440.9|438.2|441.12|438.42|440.9|438.2|10
1737656360000|2025-01-23 18:19:20|440.91|438.21|440.97|438.27|441.05|438.35|440.9|438.2|13
1737656370000|2025-01-23 18:19:30|440.96|438.26|441.12|438.42|441.12|438.42|440.94|438.24|9
1737656380000|2025-01-23 18:19:40|441.19|438.49|441.1|438.4|441.2|438.5|441.1|438.4|7
1737656390000|2025-01-23 18:19:50|441.09|438.39|441.05|438.35|441.09|438.39|441.01|438.31|6
1737656400000|2025-01-23 18:20:00|441.01|438.31|440.87|438.17|441.01|438.31|440.87|438.17|6
1737656410000|2025-01-23 18:20:10|440.8|438.1|440.46|437.76|440.8|438.1|440.42|437.72|13
1737656420000|2025-01-23 18:20:20|440.45|437.75|440.5|437.8|440.51|437.81|440.42|437.72|12
1737656430000|2025-01-23 18:20:30|440.49|437.79|440.47|437.77|440.49|437.79|440.39|437.69|16
1737656440000|2025-01-23 18:20:40|440.5|437.8|440.45|437.75|440.53|437.83|440.45|437.75|5
1737656450000|2025-01-23 18:20:50|440.46|437.76|440.33|437.63|440.46|437.76|440.33|437.63|9
1737656460000|2025-01-23 18:21:00|440.36|437.66|440.15|437.45|440.36|437.66|440.06|437.36|14
1737656470000|2025-01-23 18:21:10|440.14|437.44|440.48|437.78|440.48|437.78|440.14|437.44|14
1737656480000|2025-01-23 18:21:20|440.56|437.86|440.55|437.85|440.56|437.86|440.44|437.74|13
1737656490000|2025-01-23 18:21:30|440.56|437.86|440.82|438.12|440.92|438.22|440.56|437.86|14
1737656500000|2025-01-23 18:21:40|440.83|438.13|440.91|438.21|440.96|438.26|440.83|438.13|10
1737656510000|2025-01-23 18:21:50|440.87|438.17|440.78|438.08|440.87|438.17|440.77|438.07|6
1737656520000|2025-01-23 18:22:00|440.79|438.09|440.85|438.15|440.89|438.19|440.75|438.05|17
1737656530000|2025-01-23 18:22:10|440.96|438.26|441.15|438.45|441.18|438.48|440.96|438.26|8
1737656540000|2025-01-23 18:22:20|441.08|438.38|440.94|438.24|441.09|438.39|440.94|438.24|8
1737656550000|2025-01-23 18:22:30|440.93|438.23|440.98|438.28|441|438.3|440.91|438.21|13
1737656560000|2025-01-23 18:22:40|440.91|438.21|440.85|438.15|440.91|438.21|440.83|438.13|6
1737656570000|2025-01-23 18:22:50|440.86|438.16|440.88|438.18|440.88|438.18|440.86|438.16|3
1737656580000|2025-01-23 18:23:00|440.78|438.08|441.02|438.32|441.02|438.32|440.78|438.08|10
1737656590000|2025-01-23 18:23:10|441.05|438.35|441.26|438.56|441.26|438.56|441.05|438.35|8
1737656600000|2025-01-23 18:23:20|441.27|438.57|441.29|438.59|441.3|438.6|441.27|438.57|11
1737656610000|2025-01-23 18:23:30|441.33|438.63|441.24|438.54|441.34|438.64|441.23|438.53|9
1737656620000|2025-01-23 18:23:40|441.29|438.59|441.35|438.65|441.35|438.65|441.29|438.59|3
1737656630000|2025-01-23 18:23:50|441.38|438.68|441.55|438.85|441.58|438.88|441.37|438.67|10
1737656640000|2025-01-23 18:24:00|441.57|438.87|441.64|438.94|441.65|438.95|441.56|438.86|10
1737656650000|2025-01-23 18:24:10|441.59|438.89|441.66|438.96|441.67|438.97|441.56|438.86|10
1737656660000|2025-01-23 18:24:20|441.65|438.95|441.58|438.88|441.65|438.95|441.58|438.88|4
1737656670000|2025-01-23 18:24:30|441.61|438.91|441.58|438.88|441.64|438.94|441.58|438.88|6
1737656680000|2025-01-23 18:24:40|441.59|438.89|441.53|438.83|441.64|438.94|441.53|438.83|10
1737656690000|2025-01-23 18:24:50|441.54|438.84|441.66|438.96|441.66|438.96|441.54|438.84|3
1737656700000|2025-01-23 18:25:00|441.7|439|441.91|439.21|441.95|439.25|441.67|438.97|19
1737656710000|2025-01-23 18:25:10|441.89|439.19|441.97|439.27|441.97|439.27|441.82|439.12|9
1737656720000|2025-01-23 18:25:20|441.98|439.28|441.99|439.29|441.99|439.29|441.97|439.27|4
1737656730000|2025-01-23 18:25:30|441.98|439.28|441.91|439.21|441.99|439.29|441.9|439.2|9
1737656740000|2025-01-23 18:25:40|441.92|439.22|441.77|439.07|441.96|439.26|441.77|439.07|11
1737656750000|2025-01-23 18:25:50|441.76|439.06|441.65|438.95|441.76|439.06|441.64|438.94|7
1737656760000|2025-01-23 18:26:00|441.67|438.97|441.74|439.04|441.74|439.04|441.67|438.97|6
1737656770000|2025-01-23 18:26:10|441.77|439.07|441.65|438.95|441.77|439.07|441.62|438.92|8
1737656780000|2025-01-23 18:26:20|441.64|438.94|441.64|438.94|441.64|438.94|441.64|438.94|1
1737656790000|2025-01-23 18:26:30|441.77|439.07|441.73|439.03|441.77|439.07|441.7|439|4
1737656800000|2025-01-23 18:26:40|441.72|439.02|441.55|438.85|441.72|439.02|441.55|438.85|13
1737656810000|2025-01-23 18:26:50|441.54|438.84|441.45|438.75|441.54|438.84|441.44|438.74|8
1737656820000|2025-01-23 18:27:00|441.46|438.76|441.53|438.83|441.54|438.84|441.46|438.76|7
1737656830000|2025-01-23 18:27:10|441.54|438.84|441.65|438.95|441.7|439|441.54|438.84|11
1737656840000|2025-01-23 18:27:20|441.64|438.94|441.64|438.94|441.64|438.94|441.59|438.89|10
1737656850000|2025-01-23 18:27:30|441.63|438.93|441.67|438.97|441.68|438.98|441.62|438.92|8
1737656860000|2025-01-23 18:27:40|441.66|438.96|441.55|438.85|441.67|438.97|441.55|438.85|8
1737656870000|2025-01-23 18:27:50|441.56|438.86|441.41|438.71|441.56|438.86|441.41|438.71|8
1737656880000|2025-01-23 18:28:00|441.4|438.7|441.4|438.7|441.41|438.71|441.31|438.61|8
1737656890000|2025-01-23 18:28:10|441.39|438.69|441.24|438.54|441.39|438.69|441.24|438.54|13
1737656900000|2025-01-23 18:28:20|441.23|438.53|441.1|438.4|441.23|438.53|441.09|438.39|14
1737656910000|2025-01-23 18:28:30|441.06|438.36|440.89|438.19|441.07|438.37|440.89|438.19|11
1737656920000|2025-01-23 18:28:40|440.87|438.17|440.79|438.09|440.87|438.17|440.79|438.09|8
1737656930000|2025-01-23 18:28:50|440.78|438.08|440.81|438.11|440.81|438.11|440.75|438.05|8
1737656940000|2025-01-23 18:29:00|440.8|438.1|440.93|438.23|440.93|438.23|440.74|438.04|11
1737656950000|2025-01-23 18:29:10|440.91|438.21|441.04|438.34|441.07|438.37|440.91|438.21|13
1737656960000|2025-01-23 18:29:20|441.02|438.32|441.21|438.51|441.21|438.51|441.02|438.32|12
1737656970000|2025-01-23 18:29:30|441.22|438.52|441.36|438.66|441.36|438.66|441.21|438.51|11
1737656980000|2025-01-23 18:29:40|441.37|438.67|441.4|438.7|441.41|438.71|441.37|438.67|6
1737656990000|2025-01-23 18:29:50|441.43|438.73|441.44|438.74|441.48|438.78|441.38|438.68|12
1737657000000|2025-01-23 18:30:00|441.45|438.75|441.6|438.9|441.6|438.9|441.45|438.75|9
1737657010000|2025-01-23 18:30:10|441.61|438.91|441.56|438.86|441.62|438.92|441.46|438.76|10
1737657020000|2025-01-23 18:30:20|441.55|438.85|441.62|438.92|441.62|438.92|441.52|438.82|9
1737657030000|2025-01-23 18:30:30|441.58|438.88|441.38|438.68|441.58|438.88|441.36|438.66|11
1737657040000|2025-01-23 18:30:40|441.39|438.69|441.35|438.65|441.4|438.7|441.35|438.65|6
1737657050000|2025-01-23 18:30:50|441.31|438.61|441.12|438.42|441.31|438.61|441.12|438.42|12
1737657060000|2025-01-23 18:31:00|441.11|438.41|441.41|438.71|441.41|438.71|441.11|438.41|12
1737657070000|2025-01-23 18:31:10|441.42|438.72|441.45|438.75|441.45|438.75|441.36|438.66|8
1737657080000|2025-01-23 18:31:20|441.49|438.79|441.53|438.83|441.53|438.83|441.49|438.79|5
1737657090000|2025-01-23 18:31:30|441.54|438.84|441.8|439.1|441.8|439.1|441.54|438.84|10
1737657100000|2025-01-23 18:31:40|441.81|439.11|441.95|439.25|441.95|439.25|441.81|439.11|11
1737657110000|2025-01-23 18:31:50|441.96|439.26|441.97|439.27|442.01|439.31|441.96|439.26|9
1737657120000|2025-01-23 18:32:00|441.93|439.23|441.72|439.02|441.93|439.23|441.71|439.01|8
1737657130000|2025-01-23 18:32:10|441.76|439.06|441.77|439.07|441.77|439.07|441.75|439.05|4
1737657140000|2025-01-23 18:32:20|441.76|439.06|441.69|438.99|441.77|439.07|441.67|438.97|7
1737657150000|2025-01-23 18:32:30|441.73|439.03|441.72|439.02|441.75|439.05|441.65|438.95|16
1737657160000|2025-01-23 18:32:40|441.71|439.01|441.74|439.04|441.78|439.08|441.68|438.98|6
1737657170000|2025-01-23 18:32:50|441.73|439.03|441.63|438.93|441.73|439.03|441.63|438.93|6
1737657180000|2025-01-23 18:33:00|441.61|438.91|441.49|438.79|441.62|438.92|441.49|438.79|14
1737657190000|2025-01-23 18:33:10|441.5|438.8|441.46|438.76|441.5|438.8|441.43|438.73|4
1737657200000|2025-01-23 18:33:20|441.45|438.75|441.38|438.68|441.52|438.82|441.37|438.67|11
1737657210000|2025-01-23 18:33:30|441.37|438.67|441.32|438.62|441.37|438.67|441.24|438.54|13
1737657220000|2025-01-23 18:33:40|441.31|438.61|441.15|438.45|441.32|438.62|441.15|438.45|8
1737657230000|2025-01-23 18:33:50|441.14|438.44|441.18|438.48|441.18|438.48|441.12|438.42|5
1737657240000|2025-01-23 18:34:00|441.16|438.46|441.05|438.35|441.16|438.46|441|438.3|12
1737657250000|2025-01-23 18:34:10|441.04|438.34|440.97|438.27|441.04|438.34|440.97|438.27|9
1737657260000|2025-01-23 18:34:20|440.96|438.26|440.82|438.12|440.96|438.26|440.79|438.09|10
1737657270000|2025-01-23 18:34:30|440.81|438.11|440.75|438.05|440.81|438.11|440.75|438.05|8
1737657280000|2025-01-23 18:34:40|440.79|438.09|440.7|438|440.79|438.09|440.7|438|14
1737657290000|2025-01-23 18:34:50|440.71|438.01|440.79|438.09|440.8|438.1|440.71|438.01|6
1737657300000|2025-01-23 18:35:00|440.78|438.08|440.68|437.98|440.79|438.09|440.68|437.98|8
1737657310000|2025-01-23 18:35:10|440.67|437.97|440.53|437.83|440.67|437.97|440.51|437.81|14
1737657320000|2025-01-23 18:35:20|440.42|437.72|440.45|437.75|440.45|437.75|440.42|437.72|2
1737657330000|2025-01-23 18:35:30|440.36|437.66|440.36|437.66|440.38|437.68|440.36|437.66|5
1737657340000|2025-01-23 18:35:40|440.34|437.64|440.33|437.63|440.38|437.68|440.33|437.63|12
1737657350000|2025-01-23 18:35:50|440.32|437.62|440.28|437.58|440.32|437.62|440.22|437.52|10
1737657360000|2025-01-23 18:36:00|440.25|437.55|440.41|437.71|440.41|437.71|440.14|437.44|15
1737657370000|2025-01-23 18:36:10|440.37|437.67|440.51|437.81|440.52|437.82|440.36|437.66|8
1737657380000|2025-01-23 18:36:20|440.52|437.82|440.89|438.19|440.89|438.19|440.52|437.82|15
1737657390000|2025-01-23 18:36:30|440.9|438.2|440.91|438.21|441.01|438.31|440.9|438.2|13
1737657400000|2025-01-23 18:36:40|440.89|438.19|440.96|438.26|440.96|438.26|440.82|438.12|11
1737657410000|2025-01-23 18:36:50|440.97|438.27|440.98|438.28|440.98|438.28|440.97|438.27|2
1737657420000|2025-01-23 18:37:00|440.97|438.27|441.14|438.44|441.14|438.44|440.97|438.27|8
1737657430000|2025-01-23 18:37:10|441.15|438.45|441.18|438.48|441.2|438.5|441.14|438.44|11
1737657440000|2025-01-23 18:37:20|441.17|438.47|441.08|438.38|441.17|438.47|441.07|438.37|6
1737657450000|2025-01-23 18:37:30|441.07|438.37|441.11|438.41|441.12|438.42|441.06|438.36|7
1737657460000|2025-01-23 18:37:40|441.1|438.4|441.1|438.4|441.1|438.4|441.05|438.35|5
1737657470000|2025-01-23 18:37:50|441.09|438.39|441.05|438.35|441.1|438.4|441.05|438.35|4
1737657480000|2025-01-23 18:38:00|441.04|438.34|440.96|438.26|441.04|438.34|440.91|438.21|6
1737657490000|2025-01-23 18:38:10|440.97|438.27|440.99|438.29|441.05|438.35|440.97|438.27|9
1737657500000|2025-01-23 18:38:20|441|438.3|440.94|438.24|441|438.3|440.94|438.24|6
1737657510000|2025-01-23 18:38:30|440.91|438.21|440.81|438.11|440.91|438.21|440.8|438.1|5
1737657520000|2025-01-23 18:38:40|440.77|438.07|440.45|437.75|440.78|438.08|440.39|437.69|18
1737657530000|2025-01-23 18:38:50|440.43|437.73|440.44|437.74|440.45|437.75|440.41|437.71|10
1737657540000|2025-01-23 18:39:00|440.42|437.72|440.28|437.58|440.42|437.72|440.28|437.58|9
1737657550000|2025-01-23 18:39:10|440.27|437.57|440.44|437.74|440.44|437.74|440.26|437.56|9
1737657560000|2025-01-23 18:39:20|440.45|437.75|440.41|437.71|440.5|437.8|440.41|437.71|8
1737657570000|2025-01-23 18:39:30|440.37|437.67|440.38|437.68|440.38|437.68|440.37|437.67|4
1737657580000|2025-01-23 18:39:40|440.37|437.67|440.34|437.64|440.44|437.74|440.33|437.63|15
1737657590000|2025-01-23 18:39:50|440.35|437.65|440.34|437.64|440.35|437.65|440.27|437.57|7
1737657600000|2025-01-23 18:40:00|440.35|437.65|439.85|437.15|440.35|437.65|439.85|437.15|14
1737657610000|2025-01-23 18:40:10|439.82|437.12|439.73|437.03|439.84|437.14|439.62|436.92|13
1737657620000|2025-01-23 18:40:20|439.72|437.02|439.5|436.8|439.72|437.02|439.5|436.8|14
1737657630000|2025-01-23 18:40:30|439.53|436.83|439.44|436.74|439.53|436.83|439.34|436.64|9
1737657640000|2025-01-23 18:40:40|439.43|436.73|439.48|436.78|439.48|436.78|439.42|436.72|3
1737657650000|2025-01-23 18:40:50|439.49|436.79|439.38|436.68|439.49|436.79|439.33|436.63|9
1737657660000|2025-01-23 18:41:00|439.36|436.66|439.37|436.67|439.42|436.72|439.36|436.66|4
1737657670000|2025-01-23 18:41:10|439.38|436.68|439.58|436.88|439.6|436.9|439.38|436.68|8
1737657680000|2025-01-23 18:41:20|439.54|436.84|439.37|436.67|439.54|436.84|439.33|436.63|13
1737657690000|2025-01-23 18:41:30|439.33|436.63|439.29|436.59|439.37|436.67|439.29|436.59|9
1737657700000|2025-01-23 18:41:40|439.28|436.58|439.18|436.48|439.28|436.58|439.18|436.48|8
1737657710000|2025-01-23 18:41:50|439.14|436.44|439.14|436.44|439.15|436.45|439.12|436.42|9
1737657720000|2025-01-23 18:42:00|439.13|436.43|438.91|436.21|439.14|436.44|438.9|436.2|8
1737657730000|2025-01-23 18:42:10|438.92|436.22|438.79|436.09|438.92|436.22|438.79|436.09|7
1737657740000|2025-01-23 18:42:20|438.78|436.08|438.62|435.92|438.78|436.08|438.59|435.89|11
1737657750000|2025-01-23 18:42:30|438.64|435.94|438.76|436.06|438.76|436.06|438.63|435.93|9
1737657760000|2025-01-23 18:42:40|438.74|436.04|438.35|435.65|438.74|436.04|438.25|435.55|16
1737657770000|2025-01-23 18:42:50|438.24|435.54|438.39|435.69|438.39|435.69|438.2|435.5|15
1737657780000|2025-01-23 18:43:00|438.38|435.68|438.41|435.71|438.41|435.71|438.3|435.6|10
1737657790000|2025-01-23 18:43:10|438.42|435.72|438.22|435.52|438.42|435.72|438.06|435.36|17
1737657800000|2025-01-23 18:43:20|438.23|435.53|438.14|435.44|438.23|435.53|438.12|435.42|12
1737657810000|2025-01-23 18:43:30|438.15|435.45|438.23|435.53|438.26|435.56|438.13|435.43|11
1737657820000|2025-01-23 18:43:40|438.24|435.54|438.22|435.52|438.25|435.55|438.21|435.51|8
1737657830000|2025-01-23 18:43:50|438.26|435.56|438.23|435.53|438.27|435.57|438.1|435.4|11
1737657840000|2025-01-23 18:44:00|438.29|435.59|438.65|435.95|438.78|436.08|438.29|435.59|21
1737657850000|2025-01-23 18:44:10|438.66|435.96|438.51|435.81|438.68|435.98|438.51|435.81|12
1737657860000|2025-01-23 18:44:20|438.47|435.77|438.32|435.62|438.47|435.77|438.22|435.52|9
1737657870000|2025-01-23 18:44:30|438.33|435.63|438.36|435.66|438.36|435.66|438.33|435.63|4
1737657880000|2025-01-23 18:44:40|438.37|435.67|438.41|435.71|438.45|435.75|438.37|435.67|7
1737657890000|2025-01-23 18:44:50|438.37|435.67|438.11|435.41|438.37|435.67|438.07|435.37|9
1737657900000|2025-01-23 18:45:00|438.07|435.37|438.23|435.53|438.24|435.54|438.07|435.37|14
1737657910000|2025-01-23 18:45:10|438.22|435.52|438.47|435.77|438.48|435.78|438.22|435.52|14
1737657920000|2025-01-23 18:45:20|438.48|435.78|438.72|436.02|438.72|436.02|438.48|435.78|11
1737657930000|2025-01-23 18:45:30|438.68|435.98|438.69|435.99|438.69|435.99|438.68|435.98|4
1737657940000|2025-01-23 18:45:40|438.68|435.98|438.82|436.12|438.82|436.12|438.66|435.96|9
1737657950000|2025-01-23 18:45:50|438.87|436.17|438.85|436.15|438.91|436.21|438.81|436.11|13
1737657960000|2025-01-23 18:46:00|438.84|436.14|438.63|435.93|438.9|436.2|438.6|435.9|12
1737657970000|2025-01-23 18:46:10|438.62|435.92|438.45|435.75|438.62|435.92|438.45|435.75|13
1737657980000|2025-01-23 18:46:20|438.46|435.76|438.66|435.96|438.68|435.98|438.36|435.66|18
1737657990000|2025-01-23 18:46:30|438.64|435.94|438.68|435.98|438.7|436|438.57|435.87|16
1737658000000|2025-01-23 18:46:40|438.75|436.05|438.84|436.14|438.86|436.16|438.75|436.05|9
1737658010000|2025-01-23 18:46:50|438.85|436.15|438.8|436.1|438.93|436.23|438.8|436.1|11
1737658020000|2025-01-23 18:47:00|438.79|436.09|438.79|436.09|438.81|436.11|438.62|435.92|12
1737658030000|2025-01-23 18:47:10|438.8|436.1|438.99|436.29|438.99|436.29|438.8|436.1|6
1737658040000|2025-01-23 18:47:20|439|436.3|439.12|436.42|439.19|436.49|438.99|436.29|18
1737658050000|2025-01-23 18:47:30|439.09|436.39|439.18|436.48|439.2|436.5|439.06|436.36|12
1737658060000|2025-01-23 18:47:40|439.15|436.45|438.9|436.2|439.15|436.45|438.9|436.2|9
1737658070000|2025-01-23 18:47:50|438.91|436.21|438.84|436.14|438.92|436.22|438.83|436.13|6
1737658080000|2025-01-23 18:48:00|438.85|436.15|438.72|436.02|438.88|436.18|438.68|435.98|11
1737658090000|2025-01-23 18:48:10|438.71|436.01|438.57|435.87|438.71|436.01|438.57|435.87|8
1737658100000|2025-01-23 18:48:20|438.55|435.85|438.45|435.75|438.55|435.85|438.44|435.74|7
1737658110000|2025-01-23 18:48:30|438.4|435.7|438.31|435.61|438.42|435.72|438.3|435.6|11
1737658120000|2025-01-23 18:48:40|438.32|435.62|438.43|435.73|438.43|435.73|438.32|435.62|5
1737658130000|2025-01-23 18:48:50|438.44|435.74|438.46|435.76|438.5|435.8|438.41|435.71|8
1737658140000|2025-01-23 18:49:00|438.45|435.75|438.33|435.63|438.46|435.76|438.33|435.63|7
1737658150000|2025-01-23 18:49:10|438.32|435.62|438.24|435.54|438.32|435.62|438.21|435.51|4
1737658160000|2025-01-23 18:49:20|438.12|435.42|438.13|435.43|438.18|435.48|438.05|435.35|14
1737658170000|2025-01-23 18:49:30|438.16|435.46|438.32|435.62|438.32|435.62|438.15|435.45|13
1737658180000|2025-01-23 18:49:40|438.38|435.68|438.33|435.63|438.41|435.71|438.22|435.52|14
1737658190000|2025-01-23 18:49:50|438.35|435.65|438.67|435.97|438.7|436|438.35|435.65|13
1737658200000|2025-01-23 18:50:00|438.68|435.98|438.52|435.82|438.71|436.01|438.47|435.77|14
1737658210000|2025-01-23 18:50:10|438.56|435.86|438.85|436.15|438.87|436.17|438.56|435.86|16
1737658220000|2025-01-23 18:50:20|438.86|436.16|438.82|436.12|438.92|436.22|438.82|436.12|11
1737658230000|2025-01-23 18:50:30|438.81|436.11|438.54|435.84|438.81|436.11|438.54|435.84|14
1737658240000|2025-01-23 18:50:40|438.53|435.83|438.53|435.83|438.53|435.83|438.51|435.81|4
1737658250000|2025-01-23 18:50:50|438.56|435.86|438.59|435.89|438.59|435.89|438.56|435.86|6
1737658260000|2025-01-23 18:51:00|438.51|435.81|438.48|435.78|438.51|435.81|438.42|435.72|9
1737658270000|2025-01-23 18:51:10|438.47|435.77|438.18|435.48|438.47|435.77|438.18|435.48|9
1737658280000|2025-01-23 18:51:20|438.17|435.47|438.68|435.98|438.68|435.98|438.17|435.47|12
1737658290000|2025-01-23 18:51:30|438.71|436.01|438.75|436.05|438.77|436.07|438.71|436.01|7
1737658300000|2025-01-23 18:51:40|438.76|436.06|438.91|436.21|438.91|436.21|438.74|436.04|14
1737658310000|2025-01-23 18:51:50|438.9|436.2|438.86|436.16|438.9|436.2|438.86|436.16|4
1737658320000|2025-01-23 18:52:00|438.85|436.15|438.58|435.88|438.85|436.15|438.58|435.88|10
1737658330000|2025-01-23 18:52:10|438.51|435.81|438.48|435.78|438.52|435.82|438.43|435.73|10
1737658340000|2025-01-23 18:52:20|438.47|435.77|438.4|435.7|438.47|435.77|438.37|435.67|8
1737658350000|2025-01-23 18:52:30|438.47|435.77|438.66|435.96|438.66|435.96|438.44|435.74|9
1737658360000|2025-01-23 18:52:40|438.69|435.99|438.72|436.02|438.81|436.11|438.69|435.99|13
1737658370000|2025-01-23 18:52:50|438.71|436.01|438.96|436.26|438.96|436.26|438.69|435.99|12
1737658380000|2025-01-23 18:53:00|438.93|436.23|438.8|436.1|439|436.3|438.76|436.06|13
1737658390000|2025-01-23 18:53:10|438.79|436.09|438.8|436.1|438.87|436.17|438.79|436.09|9
1737658400000|2025-01-23 18:53:20|438.79|436.09|438.71|436.01|438.79|436.09|438.71|436.01|4
1737658410000|2025-01-23 18:53:30|438.7|436|438.67|435.97|438.7|436|438.67|435.97|4
1737658420000|2025-01-23 18:53:40|438.71|436.01|438.73|436.03|438.73|436.03|438.68|435.98|5
1737658430000|2025-01-23 18:53:50|438.72|436.02|438.73|436.03|438.74|436.04|438.72|436.02|4
1737658440000|2025-01-23 18:54:00|438.72|436.02|438.57|435.87|438.72|436.02|438.57|435.87|4
1737658450000|2025-01-23 18:54:10|438.56|435.86|438.36|435.66|438.58|435.88|438.36|435.66|10
1737658460000|2025-01-23 18:54:20|438.37|435.67|438.38|435.68|438.44|435.74|438.37|435.67|10
1737658470000|2025-01-23 18:54:30|438.39|435.69|438.3|435.6|438.42|435.72|438.29|435.59|11
1737658480000|2025-01-23 18:54:40|438.29|435.59|438.32|435.62|438.32|435.62|438.25|435.55|12
1737658490000|2025-01-23 18:54:50|438.33|435.63|438.55|435.85|438.57|435.87|438.33|435.63|5
1737658500000|2025-01-23 18:55:00|438.54|435.84|438.43|435.73|438.57|435.87|438.43|435.73|11
1737658510000|2025-01-23 18:55:10|438.41|435.71|437.94|435.24|438.41|435.71|437.93|435.23|14
1737658520000|2025-01-23 18:55:20|437.85|435.15|437.81|435.11|437.89|435.19|437.81|435.11|12
1737658530000|2025-01-23 18:55:30|437.82|435.12|437.81|435.11|437.82|435.12|437.81|435.11|2
1737658540000|2025-01-23 18:55:40|437.8|435.1|437.61|434.91|437.8|435.1|437.61|434.91|9
1737658550000|2025-01-23 18:55:50|437.62|434.92|437.56|434.86|437.62|434.92|437.55|434.85|5
1737658560000|2025-01-23 18:56:00|437.57|434.87|437.5|434.8|437.57|434.87|437.47|434.77|8
1737658570000|2025-01-23 18:56:10|437.51|434.81|437.87|435.17|437.88|435.18|437.51|434.81|15
1737658580000|2025-01-23 18:56:20|437.88|435.18|438.01|435.31|438.01|435.31|437.88|435.18|8
1737658590000|2025-01-23 18:56:30|438.02|435.32|438.15|435.45|438.15|435.45|438.02|435.32|6
1737658600000|2025-01-23 18:56:40|438.16|435.46|438.13|435.43|438.19|435.49|438.13|435.43|6
1737658610000|2025-01-23 18:56:50|438.14|435.44|438.14|435.44|438.14|435.44|438.14|435.44|1
1737658620000|2025-01-23 18:57:00|438.06|435.36|437.91|435.21|438.07|435.37|437.85|435.15|8
1737658630000|2025-01-23 18:57:10|437.85|435.15|437.72|435.02|437.85|435.15|437.71|435.01|8
1737658640000|2025-01-23 18:57:20|437.84|435.14|437.66|434.96|438.14|435.44|437.66|434.96|18
1737658650000|2025-01-23 18:57:30|437.52|434.82|437.46|434.76|437.55|434.85|437.45|434.75|7
1737658660000|2025-01-23 18:57:40|437.47|434.77|437.49|434.79|437.49|434.79|437.47|434.77|3
1737658670000|2025-01-23 18:57:50|437.42|434.72|437.4|434.7|437.45|434.75|437.39|434.69|9
1737658680000|2025-01-23 18:58:00|437.39|434.69|437.39|434.69|437.39|434.69|437.35|434.65|6
1737658690000|2025-01-23 18:58:10|437.35|434.65|437.37|434.67|437.37|434.67|437.35|434.65|5
1737658700000|2025-01-23 18:58:20|437.42|434.72|437.67|434.97|437.68|434.98|437.4|434.7|13
1737658710000|2025-01-23 18:58:30|437.66|434.96|437.6|434.9|437.66|434.96|437.6|434.9|4
1737658720000|2025-01-23 18:58:40|437.56|434.86|437.66|434.96|437.66|434.96|437.52|434.82|12
1737658730000|2025-01-23 18:58:50|437.67|434.97|437.7|435|437.7|435|437.67|434.97|4
1737658740000|2025-01-23 18:59:00|437.71|435.01|437.55|434.85|437.76|435.06|437.55|434.85|9
1737658750000|2025-01-23 18:59:10|437.56|434.86|437.71|435.01|437.71|435.01|437.55|434.85|7
1737658760000|2025-01-23 18:59:20|437.65|434.95|437.76|435.06|437.76|435.06|437.65|434.95|8
1737658770000|2025-01-23 18:59:30|437.74|435.04|437.45|434.75|437.79|435.09|437.44|434.74|18
1737658780000|2025-01-23 18:59:40|437.44|434.74|437.48|434.78|437.48|434.78|437.44|434.74|5
1737658790000|2025-01-23 18:59:50|437.49|434.79|437.43|434.73|437.5|434.8|437.37|434.67|13
1737658800000|2025-01-23 19:00:00|437.44|434.74|437.37|434.67|437.46|434.76|437.36|434.66|10
1737658810000|2025-01-23 19:00:10|437.26|434.56|437.44|434.74|437.51|434.81|437.26|434.56|18
1737658820000|2025-01-23 19:00:20|437.45|434.75|437.56|434.86|437.58|434.88|437.45|434.75|9
1737658830000|2025-01-23 19:00:30|437.47|434.77|437.47|434.77|437.49|434.79|437.45|434.75|12
1737658840000|2025-01-23 19:00:40|437.48|434.78|437.26|434.56|437.48|434.78|437.23|434.53|14
1737658850000|2025-01-23 19:00:50|437.22|434.52|437.06|434.36|437.22|434.52|436.99|434.29|11
1737658860000|2025-01-23 19:01:00|437.07|434.37|437.09|434.39|437.22|434.52|437.07|434.37|14
1737658870000|2025-01-23 19:01:10|437.1|434.4|436.72|434.02|437.1|434.4|436.72|434.02|16
1737658880000|2025-01-23 19:01:20|436.74|434.04|436.86|434.16|436.9|434.2|436.74|434.04|9
1737658890000|2025-01-23 19:01:30|436.82|434.12|436.69|433.99|436.82|434.12|436.69|433.99|12
1737658900000|2025-01-23 19:01:40|436.7|434|436.66|433.96|436.7|434|436.66|433.96|4
1737658910000|2025-01-23 19:01:50|436.64|433.94|436.39|433.69|436.64|433.94|436.39|433.69|9
1737658920000|2025-01-23 19:02:00|436.42|433.72|436.66|433.96|436.66|433.96|436.42|433.72|11
1737658930000|2025-01-23 19:02:10|436.67|433.97|436.76|434.06|436.76|434.06|436.63|433.93|7
1737658940000|2025-01-23 19:02:20|436.82|434.12|437.1|434.4|437.12|434.42|436.82|434.12|11
1737658950000|2025-01-23 19:02:30|437.11|434.41|437.14|434.44|437.14|434.44|437.06|434.36|11
1737658960000|2025-01-23 19:02:40|437.17|434.47|437.39|434.69|437.45|434.75|437.17|434.47|14
1737658970000|2025-01-23 19:02:50|437.35|434.65|437.23|434.53|437.35|434.65|437.23|434.53|4
1737658980000|2025-01-23 19:03:00|437.24|434.54|437.58|434.88|437.58|434.88|437.24|434.54|13
1737658990000|2025-01-23 19:03:10|437.59|434.89|437.57|434.87|437.61|434.91|437.57|434.87|4
1737659000000|2025-01-23 19:03:20|437.58|434.88|437.6|434.9|437.61|434.91|437.55|434.85|7
1737659010000|2025-01-23 19:03:30|437.65|434.95|437.66|434.96|437.66|434.96|437.65|434.95|2
1737659020000|2025-01-23 19:03:40|437.67|434.97|437.64|434.94|437.67|434.97|437.58|434.88|9
1737659030000|2025-01-23 19:03:50|437.58|434.88|437|434.3|437.58|434.88|437|434.3|20
1737659040000|2025-01-23 19:04:00|437.01|434.31|436.95|434.25|437.08|434.38|436.95|434.25|8
1737659050000|2025-01-23 19:04:10|436.88|434.18|436.84|434.14|436.89|434.19|436.84|434.14|8
1737659060000|2025-01-23 19:04:20|436.8|434.1|436.37|433.67|436.8|434.1|436.34|433.64|13
1737659070000|2025-01-23 19:04:30|436.39|433.69|436.46|433.76|436.51|433.81|436.38|433.68|8
1737659080000|2025-01-23 19:04:40|436.45|433.75|436.37|433.67|436.45|433.75|436.37|433.67|3
1737659090000|2025-01-23 19:04:50|436.33|433.63|436.21|433.51|436.33|433.63|436.19|433.49|16
1737659100000|2025-01-23 19:05:00|436.17|433.47|435.52|432.82|436.17|433.47|435.49|432.79|14
1737659110000|2025-01-23 19:05:10|435.53|432.83|435.57|432.87|435.59|432.89|435.46|432.76|17
1737659120000|2025-01-23 19:05:20|435.56|432.86|435.39|432.69|435.56|432.86|435.39|432.69|10
1737659130000|2025-01-23 19:05:30|435.35|432.65|435.06|432.36|435.35|432.65|434.99|432.29|18
1737659140000|2025-01-23 19:05:40|435.09|432.39|435.09|432.39|435.3|432.6|435.05|432.35|12
1737659150000|2025-01-23 19:05:50|435.04|432.34|434.89|432.19|435.04|432.34|434.86|432.16|8
1737659160000|2025-01-23 19:06:00|434.88|432.18|434.53|431.83|434.89|432.19|434.47|431.77|16
1737659170000|2025-01-23 19:06:10|434.57|431.87|434.55|431.85|434.63|431.93|434.53|431.83|15
1737659180000|2025-01-23 19:06:20|434.63|431.93|434.83|432.13|434.97|432.27|434.58|431.88|17
1737659190000|2025-01-23 19:06:30|434.82|432.12|434.6|431.9|434.82|432.12|434.57|431.87|12
1737659200000|2025-01-23 19:06:40|434.61|431.91|434.67|431.97|434.68|431.98|434.56|431.86|13
1737659210000|2025-01-23 19:06:50|434.68|431.98|434.53|431.83|434.68|431.98|434.53|431.83|9
1737659220000|2025-01-23 19:07:00|434.57|431.87|435.12|432.42|435.12|432.42|434.57|431.87|18
1737659230000|2025-01-23 19:07:10|435.17|432.47|434.91|432.21|435.17|432.47|434.9|432.2|8
1737659240000|2025-01-23 19:07:20|434.92|432.22|434.6|431.9|434.94|432.24|434.6|431.9|11
1737659250000|2025-01-23 19:07:30|434.59|431.89|434.92|432.22|435.05|432.35|434.59|431.89|13
1737659260000|2025-01-23 19:07:40|434.93|432.23|435.44|432.74|435.44|432.74|434.93|432.23|12
1737659270000|2025-01-23 19:07:50|435.45|432.75|435.12|432.42|435.45|432.75|435.12|432.42|8
1737659280000|2025-01-23 19:08:00|435.11|432.41|434.79|432.09|435.11|432.41|434.75|432.05|9
1737659290000|2025-01-23 19:08:10|434.82|432.12|434.97|432.27|434.99|432.29|434.82|432.12|10
1737659300000|2025-01-23 19:08:20|434.96|432.26|434.97|432.27|434.98|432.28|434.85|432.15|12
1737659310000|2025-01-23 19:08:30|434.95|432.25|434.9|432.2|434.95|432.25|434.88|432.18|8
1737659320000|2025-01-23 19:08:40|434.91|432.21|434.99|432.29|435.01|432.31|434.91|432.21|6
1737659330000|2025-01-23 19:08:50|435|432.3|434.93|432.23|435|432.3|434.93|432.23|5
1737659340000|2025-01-23 19:09:00|434.94|432.24|435.07|432.37|435.17|432.47|434.94|432.24|14
1737659350000|2025-01-23 19:09:10|435.14|432.44|435.61|432.91|435.61|432.91|435.14|432.44|19
1737659360000|2025-01-23 19:09:20|435.54|432.84|435.35|432.65|435.59|432.89|435.3|432.6|17
1737659370000|2025-01-23 19:09:30|435.36|432.66|435.73|433.03|435.73|433.03|435.36|432.66|11
1737659380000|2025-01-23 19:09:40|435.76|433.06|435.64|432.94|435.85|433.15|435.63|432.93|13
1737659390000|2025-01-23 19:09:50|435.65|432.95|435.49|432.79|435.69|432.99|435.45|432.75|14
1737659400000|2025-01-23 19:10:00|435.5|432.8|435.38|432.68|435.55|432.85|435.37|432.67|9
1737659410000|2025-01-23 19:10:10|435.41|432.71|435.57|432.87|435.59|432.89|435.41|432.71|11
1737659420000|2025-01-23 19:10:20|435.58|432.88|436.05|433.35|436.25|433.55|435.4|432.7|19
1737659430000|2025-01-23 19:10:30|436.06|433.36|435.74|433.04|436.08|433.38|435.74|433.04|13
1737659440000|2025-01-23 19:10:40|435.52|432.82|435.72|433.02|435.72|433.02|435.52|432.82|8
1737659450000|2025-01-23 19:10:50|435.69|432.99|435.85|433.15|435.91|433.21|435.69|432.99|16
1737659460000|2025-01-23 19:11:00|435.89|433.19|435.79|433.09|435.89|433.19|435.79|433.09|15
1737659470000|2025-01-23 19:11:10|435.85|433.15|435.78|433.08|435.85|433.15|435.76|433.06|7
1737659480000|2025-01-23 19:11:20|435.79|433.09|435.82|433.12|435.82|433.12|435.79|433.09|4
1737659490000|2025-01-23 19:11:30|435.88|433.18|435.92|433.22|435.99|433.29|435.88|433.18|9
1737659500000|2025-01-23 19:11:40|435.88|433.18|435.88|433.18|435.88|433.18|435.88|433.18|1
1737659510000|2025-01-23 19:11:50|435.94|433.24|435.92|433.22|435.95|433.25|435.92|433.22|8
1737659520000|2025-01-23 19:12:00|435.91|433.21|435.88|433.18|435.92|433.22|435.79|433.09|12
1737659530000|2025-01-23 19:12:10|435.91|433.21|435.85|433.15|435.91|433.21|435.85|433.15|6
1737659540000|2025-01-23 19:12:20|435.84|433.14|435.62|432.92|435.84|433.14|435.62|432.92|10
1737659550000|2025-01-23 19:12:30|435.67|432.97|435.67|432.97|435.74|433.04|435.67|432.97|5
1737659560000|2025-01-23 19:12:40|435.71|433.01|435.81|433.11|435.82|433.12|435.68|432.98|12
1737659570000|2025-01-23 19:12:50|435.82|433.12|435.69|432.99|435.83|433.13|435.47|432.77|26
1737659580000|2025-01-23 19:13:00|435.61|432.91|435.52|432.82|435.61|432.91|435.46|432.76|15
1737659590000|2025-01-23 19:13:10|435.51|432.81|435.79|433.09|435.79|433.09|435.51|432.81|13
1737659600000|2025-01-23 19:13:20|435.8|433.1|435.77|433.07|435.81|433.11|435.76|433.06|4
1737659610000|2025-01-23 19:13:30|435.76|433.06|435.64|432.94|435.76|433.06|435.56|432.86|12
1737659620000|2025-01-23 19:13:40|435.67|432.97|435.75|433.05|435.78|433.08|435.67|432.97|12
1737659630000|2025-01-23 19:13:50|435.79|433.09|435.78|433.08|435.82|433.12|435.78|433.08|7
1737659640000|2025-01-23 19:14:00|435.74|433.04|435.79|433.09|435.85|433.15|435.63|432.93|14
1737659650000|2025-01-23 19:14:10|435.83|433.13|435.33|432.63|435.85|433.15|435.33|432.63|18
1737659660000|2025-01-23 19:14:20|435.25|432.55|435.12|432.42|435.25|432.55|435.12|432.42|7
1737659670000|2025-01-23 19:14:30|435.08|432.38|435.12|432.42|435.12|432.42|435.08|432.38|4
1737659680000|2025-01-23 19:14:40|435.13|432.43|435.22|432.52|435.22|432.52|435.12|432.42|7
1737659690000|2025-01-23 19:14:50|435.23|432.53|435.18|432.48|435.23|432.53|435.14|432.44|6
1737659700000|2025-01-23 19:15:00|435.19|432.49|435.22|432.52|435.35|432.65|435.15|432.45|18
1737659710000|2025-01-23 19:15:10|435.23|432.53|435.31|432.61|435.4|432.7|435.23|432.53|12
1737659720000|2025-01-23 19:15:20|435.29|432.59|435.47|432.77|435.47|432.77|435.18|432.48|18
1737659730000|2025-01-23 19:15:30|435.46|432.76|435.09|432.39|435.46|432.76|435.08|432.38|11
1737659740000|2025-01-23 19:15:40|435.11|432.41|435.05|432.35|435.14|432.44|435.02|432.32|13
1737659750000|2025-01-23 19:15:50|435.04|432.34|435.2|432.5|435.2|432.5|435.04|432.34|4
1737659760000|2025-01-23 19:16:00|435.19|432.49|434.89|432.19|435.19|432.49|434.89|432.19|7
1737659770000|2025-01-23 19:16:10|434.82|432.12|434.62|431.92|434.82|432.12|434.59|431.89|16
1737659780000|2025-01-23 19:16:20|434.63|431.93|434.46|431.76|434.63|431.93|434.45|431.75|12
1737659790000|2025-01-23 19:16:30|434.45|431.75|434.23|431.53|434.45|431.75|434.23|431.53|15
1737659800000|2025-01-23 19:16:40|434.24|431.54|433.98|431.28|434.26|431.56|433.97|431.27|25
1737659810000|2025-01-23 19:16:50|433.97|431.27|433.99|431.29|434.03|431.33|433.77|431.07|14
1737659820000|2025-01-23 19:17:00|433.98|431.28|433.85|431.15|433.98|431.28|433.83|431.13|13
1737659830000|2025-01-23 19:17:10|433.84|431.14|433.8|431.1|433.86|431.16|433.78|431.08|10
1737659840000|2025-01-23 19:17:20|433.81|431.11|433.87|431.17|433.92|431.22|433.75|431.05|20
1737659850000|2025-01-23 19:17:30|433.86|431.16|433.79|431.09|433.86|431.16|433.79|431.09|8
1737659860000|2025-01-23 19:17:40|433.73|431.03|433.66|430.96|433.73|431.03|433.65|430.95|12
1737659870000|2025-01-23 19:17:50|433.67|430.97|433.73|431.03|433.93|431.23|433.67|430.97|17
1737659880000|2025-01-23 19:18:00|433.75|431.05|433.69|430.99|433.75|431.05|433.67|430.97|15
1737659890000|2025-01-23 19:18:10|433.64|430.94|433.64|430.94|433.76|431.06|433.62|430.92|13
1737659900000|2025-01-23 19:18:20|433.66|430.96|433.42|430.72|433.66|430.96|433.42|430.72|16
1737659910000|2025-01-23 19:18:30|433.43|430.73|433.42|430.72|433.45|430.75|433.4|430.7|10
1737659920000|2025-01-23 19:18:40|433.41|430.71|433.4|430.7|433.48|430.78|433.32|430.62|10
1737659930000|2025-01-23 19:18:50|433.38|430.68|433.46|430.76|433.54|430.84|433.38|430.68|12
1737659940000|2025-01-23 19:19:00|433.45|430.75|433.19|430.49|433.45|430.75|433.11|430.41|14
1737659950000|2025-01-23 19:19:10|433.2|430.5|433.36|430.66|433.36|430.66|432.96|430.26|16
1737659960000|2025-01-23 19:19:20|433.37|430.67|433.3|430.6|433.38|430.68|433.3|430.6|10
1737659970000|2025-01-23 19:19:30|433.25|430.55|433.13|430.43|433.25|430.55|433.13|430.43|13
1737659980000|2025-01-23 19:19:40|433.12|430.42|432.95|430.25|433.12|430.42|432.95|430.25|12
1737659990000|2025-01-23 19:19:50|432.96|430.26|432.81|430.11|432.96|430.26|432.81|430.11|13
1737660000000|2025-01-23 19:20:00|432.8|430.1|432.85|430.15|432.95|430.25|432.77|430.07|16
1737660010000|2025-01-23 19:20:10|432.92|430.22|432.43|429.73|432.92|430.22|432.43|429.73|14
1737660020000|2025-01-23 19:20:20|432.36|429.66|432.31|429.61|432.42|429.72|432.31|429.61|16
1737660030000|2025-01-23 19:20:30|432.34|429.64|432.26|429.56|432.41|429.71|432.19|429.49|17
1737660040000|2025-01-23 19:20:40|432.22|429.52|432.24|429.54|432.27|429.57|432.18|429.48|15
1737660050000|2025-01-23 19:20:50|432.25|429.55|432.75|430.05|432.75|430.05|432.25|429.55|18
1737660060000|2025-01-23 19:21:00|432.74|430.04|432.6|429.9|432.75|430.05|432.39|429.69|21
1737660070000|2025-01-23 19:21:10|432.56|429.86|432.67|429.97|432.7|430|432.54|429.84|15
1737660080000|2025-01-23 19:21:20|432.66|429.96|432.93|430.23|432.93|430.23|432.47|429.77|23
1737660090000|2025-01-23 19:21:30|432.94|430.24|432.91|430.21|432.97|430.27|432.91|430.21|11
1737660100000|2025-01-23 19:21:40|432.7|430|432.99|430.29|432.99|430.29|432.7|430|12
1737660110000|2025-01-23 19:21:50|432.97|430.27|432.81|430.11|432.97|430.27|432.78|430.08|7
1737660120000|2025-01-23 19:22:00|432.86|430.16|432.67|429.97|432.86|430.16|432.48|429.78|15
1737660130000|2025-01-23 19:22:10|432.66|429.96|432.69|429.99|432.82|430.12|432.66|429.96|10
1737660140000|2025-01-23 19:22:20|432.71|430.01|432.75|430.05|432.78|430.08|432.69|429.99|9
1737660150000|2025-01-23 19:22:30|432.7|430|432.92|430.22|432.92|430.22|432.67|429.97|17
1737660160000|2025-01-23 19:22:40|432.97|430.27|432.92|430.22|432.97|430.27|432.92|430.22|8
1737660170000|2025-01-23 19:22:50|432.94|430.24|432.99|430.29|432.99|430.29|432.94|430.24|4
1737660180000|2025-01-23 19:23:00|433.02|430.32|433.05|430.35|433.14|430.44|433.01|430.31|13
1737660190000|2025-01-23 19:23:10|433.06|430.36|433.1|430.4|433.25|430.55|433.06|430.36|14
1737660200000|2025-01-23 19:23:20|433.11|430.41|433.07|430.37|433.19|430.49|433.07|430.37|7
1737660210000|2025-01-23 19:23:30|433.04|430.34|433.17|430.47|433.17|430.47|433.03|430.33|10
1737660220000|2025-01-23 19:23:40|433.21|430.51|432.92|430.22|433.23|430.53|432.92|430.22|13
1737660230000|2025-01-23 19:23:50|432.96|430.26|433.08|430.38|433.16|430.46|432.96|430.26|7
1737660240000|2025-01-23 19:24:00|433.07|430.37|432.94|430.24|433.11|430.41|432.93|430.23|9
1737660250000|2025-01-23 19:24:10|432.93|430.23|432.6|429.9|432.94|430.24|432.6|429.9|8
1737660260000|2025-01-23 19:24:20|432.64|429.94|432.72|430.02|432.72|430.02|432.64|429.94|7
1737660270000|2025-01-23 19:24:30|432.71|430.01|432.9|430.2|432.91|430.21|432.71|430.01|18
1737660280000|2025-01-23 19:24:40|432.95|430.25|432.72|430.02|432.95|430.25|432.72|430.02|5
1737660290000|2025-01-23 19:24:50|432.77|430.07|432.84|430.14|432.84|430.14|432.77|430.07|4
1737660300000|2025-01-23 19:25:00|432.85|430.15|433.16|430.46|433.16|430.46|432.84|430.14|13
1737660310000|2025-01-23 19:25:10|433.21|430.51|433.06|430.36|433.23|430.53|433.06|430.36|12
1737660320000|2025-01-23 19:25:20|433.05|430.35|432.62|429.92|433.05|430.35|432.62|429.92|15
1737660330000|2025-01-23 19:25:30|432.63|429.93|432.72|430.02|432.72|430.02|432.62|429.92|4
1737660340000|2025-01-23 19:25:40|432.71|430.01|433.15|430.45|433.15|430.45|432.71|430.01|12
1737660350000|2025-01-23 19:25:50|433.16|430.46|433.22|430.52|433.24|430.54|433.16|430.46|4
1737660360000|2025-01-23 19:26:00|433.37|430.67|434.39|431.69|434.39|431.69|433.36|430.66|22
1737660370000|2025-01-23 19:26:10|434.36|431.66|434.25|431.55|434.61|431.91|434.22|431.52|18
1737660380000|2025-01-23 19:26:20|434.23|431.53|434.4|431.7|434.41|431.71|434.14|431.44|18
1737660390000|2025-01-23 19:26:30|434.41|431.71|433.98|431.28|434.41|431.71|433.96|431.26|15
1737660400000|2025-01-23 19:26:40|434.04|431.34|434.31|431.61|434.31|431.61|434.04|431.34|9
1737660410000|2025-01-23 19:26:50|434.28|431.58|434.21|431.51|434.39|431.69|434.2|431.5|12
1737660420000|2025-01-23 19:27:00|434.22|431.52|434.27|431.57|434.29|431.59|434.02|431.32|17
1737660430000|2025-01-23 19:27:10|434.26|431.56|434.41|431.71|434.42|431.72|434.26|431.56|10
1737660440000|2025-01-23 19:27:20|434.37|431.67|434.47|431.77|434.47|431.77|434.33|431.63|9
1737660450000|2025-01-23 19:27:30|434.45|431.75|434.54|431.84|434.65|431.95|434.44|431.74|16
1737660460000|2025-01-23 19:27:40|434.55|431.85|434.48|431.78|434.56|431.86|434.47|431.77|7
1737660470000|2025-01-23 19:27:50|434.56|431.86|434.56|431.86|434.57|431.87|434.55|431.85|5
1737660480000|2025-01-23 19:28:00|434.59|431.89|434.25|431.55|434.63|431.93|434.22|431.52|13
1737660490000|2025-01-23 19:28:10|434.26|431.56|433.83|431.13|434.28|431.58|433.83|431.13|15
1737660500000|2025-01-23 19:28:20|433.82|431.12|434|431.3|434|431.3|433.81|431.11|10
1737660510000|2025-01-23 19:28:30|434.01|431.31|434.08|431.38|434.09|431.39|434.01|431.31|4
1737660520000|2025-01-23 19:28:40|434.09|431.39|434.2|431.5|434.23|431.53|434.09|431.39|6
1737660530000|2025-01-23 19:28:50|434.16|431.46|434.13|431.43|434.16|431.46|434.13|431.43|4
1737660540000|2025-01-23 19:29:00|434.14|431.44|434.24|431.54|434.24|431.54|434.14|431.44|7
1737660550000|2025-01-23 19:29:10|434.2|431.5|434.19|431.49|434.2|431.5|434.19|431.49|2
1737660560000|2025-01-23 19:29:20|434.2|431.5|434.26|431.56|434.29|431.59|434.2|431.5|9
1737660570000|2025-01-23 19:29:30|434.28|431.58|434.34|431.64|434.34|431.64|434.23|431.53|12
1737660580000|2025-01-23 19:29:40|434.33|431.63|434.26|431.56|434.41|431.71|434.24|431.54|13
1737660590000|2025-01-23 19:29:50|434.23|431.53|434.11|431.41|434.23|431.53|434.11|431.41|13
1737660600000|2025-01-23 19:30:00|434.09|431.39|433.7|431|434.14|431.44|433.7|431|22
1737660610000|2025-01-23 19:30:10|433.69|430.99|433.27|430.57|433.7|431|433.09|430.39|25
1737660620000|2025-01-23 19:30:20|433.26|430.56|433.32|430.62|433.43|430.73|433.22|430.52|17
1737660630000|2025-01-23 19:30:30|433.38|430.68|433.59|430.89|433.63|430.93|433.38|430.68|13
1737660640000|2025-01-23 19:30:40|433.57|430.87|433.52|430.82|433.58|430.88|433.48|430.78|11
1737660650000|2025-01-23 19:30:50|433.51|430.81|433.33|430.63|433.51|430.81|433.33|430.63|9
1737660660000|2025-01-23 19:31:00|433.29|430.59|433.32|430.62|433.38|430.68|433.25|430.55|7
1737660670000|2025-01-23 19:31:10|433.35|430.65|433.1|430.4|433.39|430.69|433.1|430.4|17
1737660680000|2025-01-23 19:31:20|433.14|430.44|433.62|430.92|433.62|430.92|433.14|430.44|15
1737660690000|2025-01-23 19:31:30|433.61|430.91|434.05|431.35|434.06|431.36|433.61|430.91|21
1737660700000|2025-01-23 19:31:40|434.03|431.33|434.12|431.42|434.14|431.44|434.03|431.33|10
1737660710000|2025-01-23 19:31:50|434.11|431.41|434.08|431.38|434.11|431.41|434.06|431.36|4
1737660720000|2025-01-23 19:32:00|434.09|431.39|434.26|431.56|434.27|431.57|433.98|431.28|17
1737660730000|2025-01-23 19:32:10|434.34|431.64|434.54|431.84|434.57|431.87|434.34|431.64|9
1737660740000|2025-01-23 19:32:20|434.49|431.79|434.42|431.72|434.49|431.79|434.36|431.66|12
1737660750000|2025-01-23 19:32:30|434.48|431.78|434.72|432.02|434.72|432.02|434.48|431.78|10
1737660760000|2025-01-23 19:32:40|434.65|431.95|434.81|432.11|434.88|432.18|434.62|431.92|13
1737660770000|2025-01-23 19:32:50|434.82|432.12|434.87|432.17|434.87|432.17|434.82|432.12|8
1737660780000|2025-01-23 19:33:00|434.92|432.22|434.84|432.14|434.94|432.24|434.82|432.12|9
1737660790000|2025-01-23 19:33:10|434.82|432.12|434.63|431.93|434.83|432.13|434.63|431.93|8
1737660800000|2025-01-23 19:33:20|434.67|431.97|434.79|432.09|434.81|432.11|434.66|431.96|8
1737660810000|2025-01-23 19:33:30|434.78|432.08|434.71|432.01|434.79|432.09|434.68|431.98|8
1737660820000|2025-01-23 19:33:40|434.67|431.97|434.61|431.91|434.71|432.01|434.61|431.91|6
1737660830000|2025-01-23 19:33:50|434.56|431.86|434.7|432|434.71|432.01|434.56|431.86|8
1737660840000|2025-01-23 19:34:00|434.71|432.01|435.07|432.37|435.08|432.38|434.71|432.01|14
1737660850000|2025-01-23 19:34:10|435.08|432.38|435.04|432.34|435.11|432.41|435.03|432.33|11
1737660860000|2025-01-23 19:34:20|435.03|432.33|435.01|432.31|435.03|432.33|434.97|432.27|6
1737660870000|2025-01-23 19:34:30|435|432.3|435.17|432.47|435.19|432.49|434.94|432.24|13
1737660880000|2025-01-23 19:34:40|435.18|432.48|435.3|432.6|435.3|432.6|435.18|432.48|8
1737660890000|2025-01-23 19:34:50|435.29|432.59|435.25|432.55|435.3|432.6|435.23|432.53|9
1737660900000|2025-01-23 19:35:00|435.26|432.56|435.06|432.36|435.26|432.56|435.02|432.32|12
1737660910000|2025-01-23 19:35:10|435.05|432.35|435.01|432.31|435.05|432.35|434.96|432.26|11
1737660920000|2025-01-23 19:35:20|435.02|432.32|435.11|432.41|435.11|432.41|435.02|432.32|5
1737660930000|2025-01-23 19:35:30|435.1|432.4|435.33|432.63|435.34|432.64|435.1|432.4|13
1737660940000|2025-01-23 19:35:40|435.36|432.66|435.42|432.72|435.42|432.72|435.31|432.61|13
1737660950000|2025-01-23 19:35:50|435.46|432.76|435.59|432.89|435.6|432.9|435.46|432.76|18
1737660960000|2025-01-23 19:36:00|435.63|432.93|435.59|432.89|435.63|432.93|435.37|432.67|14
1737660970000|2025-01-23 19:36:10|435.58|432.88|435.5|432.8|435.58|432.88|435.5|432.8|3
1737660980000|2025-01-23 19:36:20|435.49|432.79|435.51|432.81|435.51|432.81|435.45|432.75|8
1737660990000|2025-01-23 19:36:30|435.5|432.8|435.43|432.73|435.52|432.82|435.43|432.73|7
1737661000000|2025-01-23 19:36:40|435.44|432.74|435.29|432.59|435.44|432.74|435.11|432.41|11
1737661010000|2025-01-23 19:36:50|435.28|432.58|435.43|432.73|435.43|432.73|435.27|432.57|8
1737661020000|2025-01-23 19:37:00|435.47|432.77|435.54|432.84|435.56|432.86|435.47|432.77|6
1737661030000|2025-01-23 19:37:10|435.53|432.83|435.64|432.94|435.64|432.94|435.53|432.83|9
1737661040000|2025-01-23 19:37:20|435.68|432.98|435.74|433.04|435.82|433.12|435.68|432.98|12
1737661050000|2025-01-23 19:37:30|435.73|433.03|435.65|432.95|435.74|433.04|435.64|432.94|8
1737661060000|2025-01-23 19:37:40|435.66|432.96|435.66|432.96|435.71|433.01|435.65|432.95|10
1737661070000|2025-01-23 19:37:50|435.65|432.95|435.79|433.09|435.79|433.09|435.65|432.95|12
1737661080000|2025-01-23 19:38:00|435.71|433.01|435.68|432.98|435.74|433.04|435.66|432.96|9
1737661090000|2025-01-23 19:38:10|435.72|433.02|435.78|433.08|435.78|433.08|435.7|433|3
1737661100000|2025-01-23 19:38:20|435.77|433.07|435.79|433.09|435.81|433.11|435.71|433.01|6
1737661110000|2025-01-23 19:38:30|435.78|433.08|435.97|433.27|435.97|433.27|435.78|433.08|8
1737661120000|2025-01-23 19:38:40|435.92|433.22|435.98|433.28|435.99|433.29|435.92|433.22|9
1737661130000|2025-01-23 19:38:50|435.94|433.24|435.77|433.07|435.94|433.24|435.74|433.04|11
1737661140000|2025-01-23 19:39:00|435.69|432.99|435.96|433.26|435.96|433.26|435.69|432.99|11
1737661150000|2025-01-23 19:39:10|435.97|433.27|435.77|433.07|435.97|433.27|435.77|433.07|9
1737661160000|2025-01-23 19:39:20|435.78|433.08|435.92|433.22|435.92|433.22|435.78|433.08|10
1737661170000|2025-01-23 19:39:30|435.93|433.23|435.98|433.28|436|433.3|435.87|433.17|11
1737661180000|2025-01-23 19:39:40|435.99|433.29|436.05|433.35|436.12|433.42|435.99|433.29|8
1737661190000|2025-01-23 19:39:50|436.11|433.41|436.09|433.39|436.14|433.44|436.06|433.36|11
1737661200000|2025-01-23 19:40:00|436.11|433.41|435.98|433.28|436.14|433.44|435.98|433.28|15
1737661210000|2025-01-23 19:40:10|435.97|433.27|435.91|433.21|435.97|433.27|435.9|433.2|10
1737661220000|2025-01-23 19:40:20|435.99|433.29|435.92|433.22|436|433.3|435.87|433.17|11
1737661230000|2025-01-23 19:40:30|435.93|433.23|435.98|433.28|435.98|433.28|435.93|433.23|5
1737661240000|2025-01-23 19:40:40|435.99|433.29|436.23|433.53|436.23|433.53|435.99|433.29|9
1737661250000|2025-01-23 19:40:50|436.22|433.52|436.25|433.55|436.25|433.55|436.22|433.52|5
1737661260000|2025-01-23 19:41:00|436.32|433.62|436.26|433.56|436.47|433.77|436.25|433.55|22
1737661270000|2025-01-23 19:41:10|436.25|433.55|436.27|433.57|436.27|433.57|436.05|433.35|16
1737661280000|2025-01-23 19:41:20|436.28|433.58|436.36|433.66|436.36|433.66|436.28|433.58|4
1737661300000|2025-01-23 19:41:40|436.4|433.7|436.5|433.8|436.5|433.8|436.4|433.7|5
1737661310000|2025-01-23 19:41:50|436.51|433.81|436.55|433.85|436.55|433.85|436.51|433.81|9
1737661320000|2025-01-23 19:42:00|436.4|433.7|436.37|433.67|436.44|433.74|436.37|433.67|11
1737661330000|2025-01-23 19:42:10|436.38|433.68|436.48|433.78|436.61|433.91|436.38|433.68|9
1737661340000|2025-01-23 19:42:20|436.37|433.67|436.24|433.54|436.37|433.67|436.18|433.48|8
1737661350000|2025-01-23 19:42:30|436.25|433.55|436.17|433.47|436.25|433.55|436.14|433.44|11
1737661360000|2025-01-23 19:42:40|436.11|433.41|436.03|433.33|436.11|433.41|436.02|433.32|9
1737661370000|2025-01-23 19:42:50|436.02|433.32|436|433.3|436.02|433.32|436|433.3|3
1737661380000|2025-01-23 19:43:00|435.99|433.29|435.88|433.18|435.99|433.29|435.88|433.18|9
1737661390000|2025-01-23 19:43:10|435.87|433.17|435.88|433.18|435.88|433.18|435.8|433.1|6
1737661400000|2025-01-23 19:43:20|435.89|433.19|436.04|433.34|436.04|433.34|435.89|433.19|9
1737661410000|2025-01-23 19:43:30|436.03|433.33|436.03|433.33|436.08|433.38|436.01|433.31|10
1737661420000|2025-01-23 19:43:40|436.02|433.32|436.18|433.48|436.2|433.5|436.02|433.32|10
1737661430000|2025-01-23 19:43:50|436.17|433.47|436.19|433.49|436.19|433.49|436.17|433.47|5
1737661440000|2025-01-23 19:44:00|436.18|433.48|436.14|433.44|436.18|433.48|436.1|433.4|5
1737661450000|2025-01-23 19:44:10|436.15|433.45|436.17|433.47|436.21|433.51|436.15|433.45|10
1737661460000|2025-01-23 19:44:20|436.16|433.46|436.1|433.4|436.16|433.46|436.09|433.39|9
1737661470000|2025-01-23 19:44:30|436.16|433.46|435.92|433.22|436.17|433.47|435.91|433.21|8
1737661480000|2025-01-23 19:44:40|435.98|433.28|435.97|433.27|435.98|433.28|435.96|433.26|3
1737661490000|2025-01-23 19:44:50|435.87|433.17|435.98|433.28|435.98|433.28|435.87|433.17|6
1737661500000|2025-01-23 19:45:00|435.97|433.27|435.92|433.22|436.01|433.31|435.89|433.19|11
1737661510000|2025-01-23 19:45:10|435.91|433.21|435.58|432.88|435.91|433.21|435.57|432.87|15
1737661520000|2025-01-23 19:45:20|435.57|432.87|435.55|432.85|435.57|432.87|435.55|432.85|6
1737661530000|2025-01-23 19:45:30|435.52|432.82|435.51|432.81|435.52|432.82|435.5|432.8|6
1737661540000|2025-01-23 19:45:40|435.44|432.74|435.37|432.67|435.44|432.74|435.34|432.64|12
1737661550000|2025-01-23 19:45:50|435.43|432.73|435.49|432.79|435.55|432.85|435.43|432.73|5
1737661560000|2025-01-23 19:46:00|435.48|432.78|435.19|432.49|435.49|432.79|435.13|432.43|12
1737661570000|2025-01-23 19:46:10|435.18|432.48|434.97|432.27|435.18|432.48|434.96|432.26|9
1737661580000|2025-01-23 19:46:20|434.96|432.26|435.13|432.43|435.15|432.45|434.95|432.25|11
1737661590000|2025-01-23 19:46:30|435.08|432.38|435.26|432.56|435.26|432.56|435.08|432.38|7
1737661600000|2025-01-23 19:46:40|435.27|432.57|435.35|432.65|435.44|432.74|435.27|432.57|6
1737661610000|2025-01-23 19:46:50|435.36|432.66|435.5|432.8|435.5|432.8|435.36|432.66|8
1737661620000|2025-01-23 19:47:00|435.49|432.79|435.35|432.65|435.49|432.79|435.34|432.64|7
1737661630000|2025-01-23 19:47:10|435.34|432.64|435.12|432.42|435.34|432.64|435.07|432.37|13
1737661640000|2025-01-23 19:47:20|435.11|432.41|434.84|432.14|435.11|432.41|434.84|432.14|12
1737661650000|2025-01-23 19:47:30|434.83|432.13|434.87|432.17|434.97|432.27|434.81|432.11|15
1737661660000|2025-01-23 19:47:40|434.88|432.18|434.71|432.01|434.88|432.18|434.71|432.01|13
1737661670000|2025-01-23 19:47:50|434.7|432|434.84|432.14|434.87|432.17|434.7|432|12
1737661680000|2025-01-23 19:48:00|434.88|432.18|434.9|432.2|434.92|432.22|434.85|432.15|7
1737661690000|2025-01-23 19:48:10|434.87|432.17|434.92|432.22|434.92|432.22|434.85|432.15|10
1737661700000|2025-01-23 19:48:20|434.94|432.24|435|432.3|435.02|432.32|434.93|432.23|9
1737661710000|2025-01-23 19:48:30|435.01|432.31|435.35|432.65|435.36|432.66|435.01|432.31|9
1737661720000|2025-01-23 19:48:40|435.44|432.74|435.42|432.72|435.44|432.74|435.41|432.71|6
1737661730000|2025-01-23 19:48:50|435.44|432.74|435.46|432.76|435.47|432.77|435.43|432.73|7
1737661740000|2025-01-23 19:49:00|435.43|432.73|435.22|432.52|435.43|432.73|435.21|432.51|9
1737661750000|2025-01-23 19:49:10|435.21|432.51|434.69|431.99|435.21|432.51|434.62|431.92|23
1737661760000|2025-01-23 19:49:20|434.6|431.9|434.11|431.41|434.6|431.9|434.11|431.41|27
1737661770000|2025-01-23 19:49:30|434.09|431.39|433.76|431.06|434.09|431.39|433.76|431.06|25
1737661780000|2025-01-23 19:49:40|433.78|431.08|433.57|430.87|433.8|431.1|433.55|430.85|11
1737661790000|2025-01-23 19:49:50|433.52|430.82|433.58|430.88|433.65|430.95|433.52|430.82|14
1737661800000|2025-01-23 19:50:00|433.57|430.87|433.53|430.83|433.57|430.87|433.39|430.69|17
1737661810000|2025-01-23 19:50:10|433.52|430.82|433.54|430.84|433.55|430.85|433.43|430.73|16
1737661820000|2025-01-23 19:50:20|433.5|430.8|433.26|430.56|433.5|430.8|433.26|430.56|16
1737661830000|2025-01-23 19:50:30|433.31|430.61|433.32|430.62|433.33|430.63|433.26|430.56|7
1737661840000|2025-01-23 19:50:40|433.4|430.7|433.33|430.63|433.48|430.78|433.27|430.57|21
1737661850000|2025-01-23 19:50:50|433.32|430.62|433.27|430.57|433.37|430.67|433.11|430.41|13
1737661860000|2025-01-23 19:51:00|433.31|430.61|433.47|430.77|433.48|430.78|433.31|430.61|9
1737661870000|2025-01-23 19:51:10|433.48|430.78|433.34|430.64|433.61|430.91|433.32|430.62|14
1737661880000|2025-01-23 19:51:20|433.35|430.65|433.43|430.73|433.5|430.8|433.34|430.64|14
1737661890000|2025-01-23 19:51:30|433.44|430.74|433.57|430.87|433.57|430.87|433.44|430.74|5
1737661900000|2025-01-23 19:51:40|433.56|430.86|433.21|430.51|433.56|430.86|433.17|430.47|15
1737661910000|2025-01-23 19:51:50|433.22|430.52|433.41|430.71|433.41|430.71|433.22|430.52|14
1737661920000|2025-01-23 19:52:00|433.37|430.67|433.26|430.56|433.37|430.67|433.26|430.56|10
1737661930000|2025-01-23 19:52:10|433.21|430.51|433.17|430.47|433.23|430.53|433.17|430.47|6
1737661940000|2025-01-23 19:52:20|433.16|430.46|432.87|430.17|433.16|430.46|432.86|430.16|12
1737661950000|2025-01-23 19:52:30|432.86|430.16|432.73|430.03|432.86|430.16|432.65|429.95|13
1737661960000|2025-01-23 19:52:40|432.71|430.01|432.74|430.04|433.03|430.33|432.71|430.01|17
1737661970000|2025-01-23 19:52:50|432.77|430.07|432.81|430.11|432.81|430.11|432.74|430.04|7
1737661980000|2025-01-23 19:53:00|432.8|430.1|432.67|429.97|432.81|430.11|432.65|429.95|8
1737661990000|2025-01-23 19:53:10|432.62|429.92|432.67|429.97|432.86|430.16|432.62|429.92|12
1737662000000|2025-01-23 19:53:20|432.66|429.96|432.59|429.89|432.66|429.96|432.59|429.89|6
1737662010000|2025-01-23 19:53:30|432.58|429.88|432.44|429.74|432.58|429.88|432.44|429.74|10
1737662020000|2025-01-23 19:53:40|432.46|429.76|432.44|429.74|432.46|429.76|432.44|429.74|8
1737662030000|2025-01-23 19:53:50|432.31|429.61|432.32|429.62|432.38|429.68|432.28|429.58|15
1737662040000|2025-01-23 19:54:00|432.33|429.63|432.19|429.49|432.34|429.64|432.05|429.35|21
1737662050000|2025-01-23 19:54:10|432.29|429.59|432.07|429.37|432.29|429.59|431.94|429.24|25
1737662060000|2025-01-23 19:54:20|432.08|429.38|432.08|429.38|432.08|429.38|431.99|429.29|11
1737662070000|2025-01-23 19:54:30|432.04|429.34|432|429.3|432.04|429.34|431.94|429.24|14
1737662080000|2025-01-23 19:54:40|432.02|429.32|431.73|429.03|432.11|429.41|431.73|429.03|13
1737662090000|2025-01-23 19:54:50|431.81|429.11|431.66|428.96|431.82|429.12|431.56|428.86|19
1737662100000|2025-01-23 19:55:00|431.64|428.94|431.82|429.12|431.94|429.24|431.64|428.94|23
1737662110000|2025-01-23 19:55:10|431.74|429.04|431.83|429.13|431.84|429.14|431.68|428.98|22
1737662120000|2025-01-23 19:55:20|431.84|429.14|431.88|429.18|432.02|429.32|431.75|429.05|22
1737662130000|2025-01-23 19:55:30|431.86|429.16|432.09|429.39|432.09|429.39|431.86|429.16|20
1737662140000|2025-01-23 19:55:40|432.13|429.43|432.09|429.39|432.16|429.46|431.98|429.28|23
1737662150000|2025-01-23 19:55:50|432.1|429.4|432.21|429.51|432.32|429.62|432.09|429.39|28
1737662160000|2025-01-23 19:56:00|432.22|429.52|432.52|429.82|432.52|429.82|432.21|429.51|22
1737662170000|2025-01-23 19:56:10|432.56|429.86|432.63|429.93|432.68|429.98|432.53|429.83|23
1737662180000|2025-01-23 19:56:20|432.52|429.82|432.71|430.01|432.71|430.01|432.52|429.82|18
1737662190000|2025-01-23 19:56:30|432.63|429.93|432.67|429.97|432.67|429.97|432.57|429.87|17
1737662200000|2025-01-23 19:56:40|432.54|429.84|433.05|430.35|433.05|430.35|432.54|429.84|21
1737662210000|2025-01-23 19:56:50|433.06|430.36|433.06|430.36|433.13|430.43|432.99|430.29|23
1737662220000|2025-01-23 19:57:00|433.08|430.38|432.8|430.1|433.13|430.43|432.76|430.06|23
1737662230000|2025-01-23 19:57:10|432.81|430.11|432.94|430.24|433.01|430.31|432.81|430.11|22
1737662240000|2025-01-23 19:57:20|432.93|430.23|432.85|430.15|432.93|430.23|432.7|430|18
1737662250000|2025-01-23 19:57:30|432.9|430.2|432.93|430.23|433|430.3|432.88|430.18|21
1737662260000|2025-01-23 19:57:40|432.94|430.24|432.99|430.29|433.04|430.34|432.88|430.18|20
1737662270000|2025-01-23 19:57:50|433|430.3|433.03|430.33|433.13|430.43|433|430.3|21
1737662280000|2025-01-23 19:58:00|433.05|430.35|432.85|430.15|433.05|430.35|432.79|430.09|22
1737662290000|2025-01-23 19:58:10|432.8|430.1|433.06|430.36|433.07|430.37|432.76|430.06|25
1737662300000|2025-01-23 19:58:20|433.01|430.31|432.91|430.21|433.02|430.32|432.9|430.2|16
1737662310000|2025-01-23 19:58:30|432.97|430.27|433.15|430.45|433.22|430.52|432.96|430.26|25
1737662320000|2025-01-23 19:58:40|433.06|430.36|433.02|430.32|433.07|430.37|432.98|430.28|27
1737662330000|2025-01-23 19:58:50|433.05|430.35|433.07|430.37|433.11|430.41|432.97|430.27|23
1737662340000|2025-01-23 19:59:00|433.08|430.38|433.12|430.42|433.13|430.43|433|430.3|21
1737662350000|2025-01-23 19:59:10|433.09|430.39|433.12|430.42|433.14|430.44|433.01|430.31|25
1737662360000|2025-01-23 19:59:20|433.13|430.43|433.05|430.35|433.16|430.46|433.05|430.35|13
1737662370000|2025-01-23 19:59:30|433.09|430.39|433.31|430.61|433.31|430.61|433.09|430.39|11
1737662380000|2025-01-23 19:59:40|433.32|430.62|433.39|430.69|433.41|430.71|433.32|430.62|21
1737662390000|2025-01-23 19:59:50|433.4|430.7|433.35|430.65|433.46|430.76|433.24|430.54|24
1737662400000|2025-01-23 20:00:00|433.33|430.63|433.4|430.7|433.42|430.72|433.15|430.45|21
1737662410000|2025-01-23 20:00:10|433.37|430.67|433.5|430.8|433.54|430.84|433.33|430.63|26
1737662420000|2025-01-23 20:00:20|433.51|430.81|433.44|430.74|433.53|430.83|433.32|430.62|21
1737662430000|2025-01-23 20:00:30|433.45|430.75|433.52|430.82|433.57|430.87|433.37|430.67|27
1737662440000|2025-01-23 20:00:40|433.5|430.8|433.34|430.64|433.52|430.82|433.2|430.5|24
1737662450000|2025-01-23 20:00:50|433.35|430.65|433.26|430.56|433.35|430.65|433.23|430.53|24
1737662460000|2025-01-23 20:01:00|433.23|430.53|432.96|430.26|433.26|430.56|432.95|430.25|26
1737662470000|2025-01-23 20:01:10|432.87|430.17|432.9|430.2|432.95|430.25|432.84|430.14|22
1737662480000|2025-01-23 20:01:20|432.91|430.21|432.91|430.21|432.94|430.24|432.85|430.15|21
1737662490000|2025-01-23 20:01:30|432.81|430.11|432.08|429.38|432.92|430.22|432.01|429.31|24
1737662500000|2025-01-23 20:01:40|432.09|429.39|431.98|429.28|432.1|429.4|431.94|429.24|21
1737662510000|2025-01-23 20:01:50|431.96|429.26|432.01|429.31|432.08|429.38|431.94|429.24|23
1737662520000|2025-01-23 20:02:00|432.02|429.32|432.51|429.81|432.54|429.84|432|429.3|24
1737662530000|2025-01-23 20:02:10|432.53|429.83|432.82|430.12|432.82|430.12|432.5|429.8|23
1737662540000|2025-01-23 20:02:20|432.83|430.13|432.88|430.18|432.99|430.29|432.79|430.09|26
1737662550000|2025-01-23 20:02:30|432.89|430.19|433.09|430.39|433.09|430.39|432.89|430.19|17
1737662560000|2025-01-23 20:02:40|433.08|430.38|433.34|430.64|433.34|430.64|433.05|430.35|24
1737662570000|2025-01-23 20:02:50|433.32|430.62|433.11|430.41|433.32|430.62|433.05|430.35|21
1737662580000|2025-01-23 20:03:00|433.13|430.43|433.2|430.5|433.27|430.57|433.13|430.43|17
1737662590000|2025-01-23 20:03:10|433.28|430.58|433.25|430.55|433.44|430.74|433.23|430.53|24
1737662600000|2025-01-23 20:03:20|433.24|430.54|433.31|430.61|433.31|430.61|433.17|430.47|23
1737662610000|2025-01-23 20:03:30|433.32|430.62|433.34|430.64|433.36|430.66|433.26|430.56|20
1737662620000|2025-01-23 20:03:40|433.35|430.65|433.3|430.6|433.41|430.71|433.19|430.49|31
1737662630000|2025-01-23 20:03:50|433.2|430.5|433.06|430.36|433.21|430.51|433.04|430.34|18
1737662640000|2025-01-23 20:04:00|433.05|430.35|432.91|430.21|433.05|430.35|432.9|430.2|10
1737662650000|2025-01-23 20:04:10|432.87|430.17|432.84|430.14|432.88|430.18|432.83|430.13|12
1737662660000|2025-01-23 20:04:20|432.82|430.12|432.9|430.2|432.9|430.2|432.81|430.11|3
1737662670000|2025-01-23 20:04:30|432.89|430.19|432.92|430.22|432.94|430.24|432.87|430.17|11
1737662680000|2025-01-23 20:04:40|432.91|430.21|433.04|430.34|433.05|430.35|432.83|430.13|9
1737662690000|2025-01-23 20:04:50|433.03|430.33|432.97|430.27|433.12|430.42|432.97|430.27|13
1737662700000|2025-01-23 20:05:00|432.96|430.26|433.08|430.38|433.12|430.42|432.96|430.26|10
1737662710000|2025-01-23 20:05:10|433.07|430.37|433|430.3|433.07|430.37|432.95|430.25|9
1737662720000|2025-01-23 20:05:20|432.91|430.21|433.09|430.39|433.1|430.4|432.86|430.16|11
1737662730000|2025-01-23 20:05:30|433.1|430.4|433.06|430.36|433.16|430.46|433.06|430.36|8
1737662740000|2025-01-23 20:05:40|433.04|430.34|433.07|430.37|433.14|430.44|433.04|430.34|11
1737662750000|2025-01-23 20:05:50|433.08|430.38|433|430.3|433.08|430.38|433|430.3|6
1737662760000|2025-01-23 20:06:00|433.01|430.31|433.4|430.7|433.4|430.7|433.01|430.31|16
1737662770000|2025-01-23 20:06:10|433.46|430.76|433.49|430.79|433.56|430.86|433.46|430.76|12
1737662780000|2025-01-23 20:06:20|433.44|430.74|433.25|430.55|433.44|430.74|433.18|430.48|14
1737662790000|2025-01-23 20:06:30|433.21|430.51|433.2|430.5|433.23|430.53|433.19|430.49|9
1737662800000|2025-01-23 20:06:40|433.19|430.49|432.94|430.24|433.19|430.49|432.93|430.23|11
1737662810000|2025-01-23 20:06:50|432.93|430.23|432.83|430.13|432.93|430.23|432.83|430.13|8
1737662820000|2025-01-23 20:07:00|432.82|430.12|432.81|430.11|432.88|430.18|432.79|430.09|13
1737662830000|2025-01-23 20:07:10|432.8|430.1|432.74|430.04|432.8|430.1|432.72|430.02|8
1737662840000|2025-01-23 20:07:20|432.73|430.03|432.8|430.1|432.8|430.1|432.72|430.02|9
1737662850000|2025-01-23 20:07:30|432.84|430.14|433.17|430.47|433.2|430.5|432.83|430.13|12
1737662860000|2025-01-23 20:07:40|433.15|430.45|433.02|430.32|433.15|430.45|433.02|430.32|13
1737662870000|2025-01-23 20:07:50|433.01|430.31|432.99|430.29|433.06|430.36|432.99|430.29|6
1737662880000|2025-01-23 20:08:00|432.98|430.28|432.98|430.28|433.06|430.36|432.98|430.28|7
1737662890000|2025-01-23 20:08:10|432.97|430.27|433.37|430.67|433.37|430.67|432.97|430.27|13
1737662900000|2025-01-23 20:08:20|433.43|430.73|433.28|430.58|433.43|430.73|433.28|430.58|8
1737662910000|2025-01-23 20:08:30|433.27|430.57|432.97|430.27|433.27|430.57|432.97|430.27|10
1737662920000|2025-01-23 20:08:40|432.96|430.26|433.06|430.36|433.06|430.36|432.96|430.26|9
1737662930000|2025-01-23 20:08:50|433.05|430.35|433.02|430.32|433.05|430.35|433|430.3|5
1737662940000|2025-01-23 20:09:00|433.01|430.31|433.21|430.51|433.21|430.51|433|430.3|11
1737662950000|2025-01-23 20:09:10|433.27|430.57|433.34|430.64|433.34|430.64|433.21|430.51|8
1737662960000|2025-01-23 20:09:20|433.4|430.7|433.44|430.74|433.44|430.74|433.4|430.7|6
1737662970000|2025-01-23 20:09:30|433.45|430.75|433.5|430.8|433.5|430.8|433.45|430.75|4
1737662980000|2025-01-23 20:09:40|433.51|430.81|433.35|430.65|433.51|430.81|433.35|430.65|9
1737662990000|2025-01-23 20:09:50|433.34|430.64|433.3|430.6|433.34|430.64|433.23|430.53|13
1737663000000|2025-01-23 20:10:00|433.31|430.61|433.21|430.51|433.39|430.69|433.21|430.51|12
1737663010000|2025-01-23 20:10:10|433.15|430.45|433.12|430.42|433.15|430.45|433.01|430.31|15
1737663020000|2025-01-23 20:10:20|433.23|430.53|433.24|430.54|433.3|430.6|433.22|430.52|11
1737663030000|2025-01-23 20:10:30|433.23|430.53|433.08|430.38|433.23|430.53|433.05|430.35|8
1737663040000|2025-01-23 20:10:40|433.09|430.39|433.27|430.57|433.27|430.57|433.09|430.39|12
1737663050000|2025-01-23 20:10:50|433.28|430.58|433.1|430.4|433.28|430.58|433.09|430.39|5
1737663060000|2025-01-23 20:11:00|433.11|430.41|432.96|430.26|433.17|430.47|432.96|430.26|8
1737663070000|2025-01-23 20:11:10|432.97|430.27|431.76|429.06|432.97|430.27|431.35|428.65|29
1737663080000|2025-01-23 20:11:20|431.9|429.2|431.7|429|432.11|429.41|431.6|428.9|28
1737663090000|2025-01-23 20:11:30|431.69|428.99|431.7|429|431.7|429|431.47|428.77|12
1737663100000|2025-01-23 20:11:40|431.74|429.04|431.48|428.78|431.87|429.17|431.48|428.78|18
1737663110000|2025-01-23 20:11:50|431.47|428.77|431.45|428.75|431.47|428.77|431.4|428.7|7
1737663120000|2025-01-23 20:12:00|431.48|428.78|431.45|428.75|431.64|428.94|431.41|428.71|10
1737663130000|2025-01-23 20:12:10|431.4|428.7|433.07|430.37|433.07|430.37|431.27|428.57|10
1737663140000|2025-01-23 20:12:20|432.81|430.11|434.93|432.23|434.93|432.23|432.81|430.11|34
1737663150000|2025-01-23 20:12:30|435.01|432.31|436.83|434.13|436.83|434.13|434.94|432.24|33
1737663160000|2025-01-23 20:12:40|436.68|433.98|435.54|432.84|437.2|434.5|435.46|432.76|34
1737663170000|2025-01-23 20:12:50|435.66|432.96|436.61|433.91|436.61|433.91|435.5|432.8|28
1737663180000|2025-01-23 20:13:00|436.52|433.82|436.67|433.97|437.02|434.32|436.32|433.62|23
1737663190000|2025-01-23 20:13:10|436.78|434.08|437.09|434.39|437.38|434.68|436.76|434.06|27
1737663200000|2025-01-23 20:13:20|437.21|434.51|437.06|434.36|437.57|434.87|437.05|434.35|22
1737663210000|2025-01-23 20:13:30|437.2|434.5|436.19|433.49|437.2|434.5|436.01|433.31|26
1737663220000|2025-01-23 20:13:40|436.2|433.5|436.19|433.49|436.32|433.62|435.84|433.14|15
1737663230000|2025-01-23 20:13:50|436.07|433.37|435.74|433.04|436.07|433.37|435.53|432.83|14
1737663240000|2025-01-23 20:14:00|435.83|433.13|435.76|433.06|436.12|433.42|435.76|433.06|12
1737663250000|2025-01-23 20:14:10|435.77|433.07|436.1|433.4|436.14|433.44|435.76|433.06|15
1737663260000|2025-01-23 20:14:20|436.09|433.39|436.15|433.45|436.45|433.75|436.05|433.35|17
1737663270000|2025-01-23 20:14:30|436.03|433.33|435.73|433.03|436.05|433.35|435.73|433.03|12
1737663280000|2025-01-23 20:14:40|435.74|433.04|436.02|433.32|436.02|433.32|435.58|432.88|11
1737663290000|2025-01-23 20:14:50|436.03|433.33|436.25|433.55|436.26|433.56|436.02|433.32|11
1737663300000|2025-01-23 20:15:00|436.23|433.53|435.76|433.06|436.23|433.53|435.76|433.06|13
1737663310000|2025-01-23 20:15:10|435.63|432.93|435.83|433.13|435.83|433.13|435.39|432.69|15
1737663320000|2025-01-23 20:15:20|435.84|433.14|436.38|433.68|436.38|433.68|435.84|433.14|12
1737663330000|2025-01-23 20:15:30|436.39|433.69|436.61|433.91|436.63|433.93|436.37|433.67|6
1737663340000|2025-01-23 20:15:40|436.73|434.03|437.19|434.49|437.26|434.56|436.73|434.03|13
1737663350000|2025-01-23 20:15:50|437.1|434.4|437.02|434.32|437.13|434.43|436.93|434.23|17
1737663360000|2025-01-23 20:16:00|437.03|434.33|437.83|435.13|438.07|435.37|437.03|434.33|26
1737663370000|2025-01-23 20:16:10|437.84|435.14|437.07|434.37|437.84|435.14|437.07|434.37|17
1737663380000|2025-01-23 20:16:20|437.06|434.36|437.41|434.71|437.48|434.78|437.06|434.36|18
1737663390000|2025-01-23 20:16:30|437.49|434.79|437.25|434.55|437.49|434.79|437.19|434.49|12
1737663400000|2025-01-23 20:16:40|437.26|434.56|437.38|434.68|437.38|434.68|437.26|434.56|12
1737663410000|2025-01-23 20:16:50|437.37|434.67|437.08|434.38|437.38|434.68|436.95|434.25|13
1737663420000|2025-01-23 20:17:00|437.11|434.41|436.56|433.86|437.12|434.42|436.33|433.63|26
1737663430000|2025-01-23 20:17:10|436.67|433.97|436.95|434.25|436.96|434.26|436.67|433.97|16
1737663440000|2025-01-23 20:17:20|436.94|434.24|437.44|434.74|437.44|434.74|436.94|434.24|16
1737663450000|2025-01-23 20:17:30|437.42|434.72|437.03|434.33|437.43|434.73|437.03|434.33|15
1737663460000|2025-01-23 20:17:40|437.04|434.34|434.97|432.27|437.04|434.34|434.75|432.05|23
1737663470000|2025-01-23 20:17:50|434.56|431.86|434.75|432.05|435.03|432.33|434.32|431.62|29
1737663480000|2025-01-23 20:18:00|434.84|432.14|434.57|431.87|434.9|432.2|434.14|431.44|28
1737663490000|2025-01-23 20:18:10|434.58|431.88|435.29|432.59|435.29|432.59|434.22|431.52|23
1737663500000|2025-01-23 20:18:20|435.22|432.52|434.6|431.9|435.23|432.53|434.6|431.9|10
1737663510000|2025-01-23 20:18:30|434.5|431.8|434.85|432.15|435.03|432.33|434.5|431.8|18
1737663520000|2025-01-23 20:18:40|434.75|432.05|435.09|432.39|435.12|432.42|434.75|432.05|17
1737663530000|2025-01-23 20:18:50|435.1|432.4|435.07|432.37|435.33|432.63|435.07|432.37|11
1737663540000|2025-01-23 20:19:00|435.16|432.46|434.78|432.08|435.16|432.46|434.75|432.05|14
1737663550000|2025-01-23 20:19:10|434.86|432.16|435.75|433.05|435.76|433.06|434.86|432.16|13
1737663560000|2025-01-23 20:19:20|435.74|433.04|435.97|433.27|436.08|433.38|435.58|432.88|11
1737663570000|2025-01-23 20:19:30|436.04|433.34|436.56|433.86|436.69|433.99|436.03|433.33|15
1737663580000|2025-01-23 20:19:40|436.6|433.9|436.82|434.12|436.95|434.25|436.35|433.65|22
1737663590000|2025-01-23 20:19:50|436.55|433.85|436.73|434.03|436.75|434.05|435.93|433.23|23
1737663600000|2025-01-23 20:20:00|436.62|433.92|439.1|436.4|439.1|436.4|436.62|433.92|32
1737663610000|2025-01-23 20:20:10|439.21|436.51|439.95|437.25|440.27|437.57|439.11|436.41|28
1737663620000|2025-01-23 20:20:20|440.04|437.34|439.79|437.09|440.27|437.57|439.73|437.03|28
1737663630000|2025-01-23 20:20:30|439.84|437.14|439.82|437.12|439.84|437.14|439.17|436.47|22
1737663640000|2025-01-23 20:20:40|439.83|437.13|440.66|437.96|440.72|438.02|439.58|436.88|29
1737663650000|2025-01-23 20:20:50|440.71|438.01|439.62|436.92|440.71|438.01|439.52|436.82|27
1737663660000|2025-01-23 20:21:00|439.67|436.97|439.77|437.07|439.77|437.07|439.21|436.51|28
1737663670000|2025-01-23 20:21:10|439.76|437.06|439.83|437.13|439.83|437.13|439.01|436.31|14
1737663680000|2025-01-23 20:21:20|439.93|437.23|440.05|437.35|440.06|437.36|439.87|437.17|13
1737663690000|2025-01-23 20:21:30|440.03|437.33|440.68|437.98|440.72|438.02|440.03|437.33|19
1737663700000|2025-01-23 20:21:40|440.69|437.99|440.71|438.01|441.34|438.64|440.62|437.92|24
1737663710000|2025-01-23 20:21:50|440.62|437.92|440.74|438.04|440.84|438.14|440.42|437.72|17
1737663720000|2025-01-23 20:22:00|441.01|438.31|441.52|438.82|441.6|438.9|441.01|438.31|18
1737663730000|2025-01-23 20:22:10|441.54|438.84|442.26|439.56|442.26|439.56|441.5|438.8|20
1737663740000|2025-01-23 20:22:20|442.2|439.5|441.21|438.51|442.2|439.5|441.21|438.51|29
1737663750000|2025-01-23 20:22:30|440.99|438.29|441.14|438.44|441.46|438.76|440.99|438.29|19
1737663760000|2025-01-23 20:22:40|441.15|438.45|440.81|438.11|441.15|438.45|440.81|438.11|13
1737663770000|2025-01-23 20:22:50|440.84|438.14|441.13|438.43|441.13|438.43|440.84|438.14|19
1737663780000|2025-01-23 20:23:00|441.14|438.44|440.11|437.41|441.16|438.46|440.11|437.41|13
1737663790000|2025-01-23 20:23:10|440.27|437.57|440.53|437.83|440.54|437.84|439.97|437.27|22
1737663800000|2025-01-23 20:23:20|440.52|437.82|440.29|437.59|440.52|437.82|440.28|437.58|11
1737663810000|2025-01-23 20:23:30|440.54|437.84|440.87|438.17|440.89|438.19|440.54|437.84|13
1737663820000|2025-01-23 20:23:40|440.89|438.19|441.24|438.54|441.27|438.57|440.88|438.18|15
1737663830000|2025-01-23 20:23:50|441.25|438.55|441.81|439.11|441.81|439.11|441.25|438.55|10
1737663840000|2025-01-23 20:24:00|441.89|439.19|441.65|438.95|441.89|439.19|441.65|438.95|17
1737663850000|2025-01-23 20:24:10|441.74|439.04|442.05|439.35|442.37|439.67|441.63|438.93|23
1737663860000|2025-01-23 20:24:20|442.12|439.42|442.23|439.53|442.65|439.95|442.12|439.42|21
1737663870000|2025-01-23 20:24:30|442.04|439.34|442.22|439.52|442.29|439.59|441.96|439.26|12
1737663880000|2025-01-23 20:24:40|442.18|439.48|441.84|439.14|442.18|439.48|441.65|438.95|15
1737663890000|2025-01-23 20:24:50|441.83|439.13|442.37|439.67|442.41|439.71|441.83|439.13|8
1737663900000|2025-01-23 20:25:00|442.36|439.66|442.87|440.17|442.87|440.17|442.36|439.66|18
1737663910000|2025-01-23 20:25:10|442.89|440.19|443.01|440.31|443.03|440.33|442.89|440.19|12
1737663920000|2025-01-23 20:25:20|443.06|440.36|443.09|440.39|443.2|440.5|443.02|440.32|14
1737663930000|2025-01-23 20:25:30|443.08|440.38|443.25|440.55|443.28|440.58|443.08|440.38|12
1737663940000|2025-01-23 20:25:40|443.19|440.49|443.35|440.65|443.36|440.66|442.83|440.13|19
1737663950000|2025-01-23 20:25:50|443.33|440.63|443.11|440.41|443.33|440.63|442.85|440.15|17
1737663960000|2025-01-23 20:26:00|443.14|440.44|443.9|441.2|443.93|441.23|443.13|440.43|22
1737663970000|2025-01-23 20:26:10|443.89|441.19|443.73|441.03|443.89|441.19|443.7|441|19
1737663980000|2025-01-23 20:26:20|443.8|441.1|443.02|440.32|443.8|441.1|442.96|440.26|22
1737663990000|2025-01-23 20:26:30|443.01|440.31|442.17|439.47|443.01|440.31|442.17|439.47|11
1737664000000|2025-01-23 20:26:40|442.01|439.31|441.71|439.01|442.01|439.31|441.7|439|11
1737664010000|2025-01-23 20:26:50|441.74|439.04|442.1|439.4|442.21|439.51|441.68|438.98|19
1737664020000|2025-01-23 20:27:00|442.03|439.33|441.72|439.02|442.39|439.69|441.51|438.81|21
1737664030000|2025-01-23 20:27:10|441.78|439.08|441.61|438.91|441.78|439.08|441.47|438.77|15
1737664040000|2025-01-23 20:27:20|441.63|438.93|442.1|439.4|442.18|439.48|441.54|438.84|17
1737664050000|2025-01-23 20:27:30|442.04|439.34|441.28|438.58|442.04|439.34|441.18|438.48|24
1737664060000|2025-01-23 20:27:40|441.29|438.59|441.71|439.01|441.71|439.01|441.29|438.59|14
1737664070000|2025-01-23 20:27:50|441.78|439.08|442.18|439.48|442.36|439.66|441.78|439.08|18
1737664080000|2025-01-23 20:28:00|441.97|439.27|442.02|439.32|442.35|439.65|441.97|439.27|20
1737664090000|2025-01-23 20:28:10|442.09|439.39|442.24|439.54|442.32|439.62|441.96|439.26|11
1737664100000|2025-01-23 20:28:20|442.25|439.55|442.33|439.63|442.43|439.73|442.2|439.5|16
1737664110000|2025-01-23 20:28:30|442.28|439.58|442.39|439.69|442.39|439.69|442.15|439.45|16
1737664120000|2025-01-23 20:28:40|442.46|439.76|441.95|439.25|442.56|439.86|441.95|439.25|21
1737664130000|2025-01-23 20:28:50|441.82|439.12|441.89|439.19|441.89|439.19|441.75|439.05|12
1737664140000|2025-01-23 20:29:00|441.82|439.12|441.55|438.85|441.93|439.23|441.31|438.61|18
1737664150000|2025-01-23 20:29:10|441.54|438.84|441.61|438.91|441.77|439.07|441.44|438.74|18
1737664160000|2025-01-23 20:29:20|441.68|438.98|441.56|438.86|442.03|439.33|441.56|438.86|16
1737664170000|2025-01-23 20:29:30|441.55|438.85|441.95|439.25|441.95|439.25|441.55|438.85|9
1737664180000|2025-01-23 20:29:40|441.94|439.24|441.85|439.15|441.96|439.26|441.75|439.05|12
1737664190000|2025-01-23 20:29:50|441.86|439.16|441.4|438.7|441.87|439.17|441.31|438.61|16
1737664200000|2025-01-23 20:30:00|441.39|438.69|440.9|438.2|441.39|438.69|440.84|438.14|20
1737664210000|2025-01-23 20:30:10|440.86|438.16|440.71|438.01|441.2|438.5|440.68|437.98|16
1737664220000|2025-01-23 20:30:20|440.52|437.82|440.21|437.51|440.58|437.88|440.11|437.41|25
1737664230000|2025-01-23 20:30:30|439.83|437.13|439.57|436.87|439.98|437.28|439.57|436.87|23
1737664240000|2025-01-23 20:30:40|439.67|436.97|438.87|436.17|439.73|437.03|438.32|435.62|30
1737664250000|2025-01-23 20:30:50|438.88|436.18|438.97|436.27|439.09|436.39|438.65|435.95|26
1737664260000|2025-01-23 20:31:00|438.98|436.28|439.94|437.24|439.95|437.25|438.97|436.27|18
1737664270000|2025-01-23 20:31:10|439.95|437.25|440.24|437.54|440.24|437.54|439.95|437.25|17
1737664280000|2025-01-23 20:31:20|440.37|437.67|439.92|437.22|440.37|437.67|439.89|437.19|22
1737664290000|2025-01-23 20:31:30|439.91|437.21|440.56|437.86|440.6|437.9|439.64|436.94|27
1737664300000|2025-01-23 20:31:40|440.55|437.85|440.6|437.9|440.63|437.93|440.55|437.85|12
1737664310000|2025-01-23 20:31:50|440.61|437.91|440.54|437.84|440.62|437.92|440.3|437.6|17
1737664320000|2025-01-23 20:32:00|440.56|437.86|440.14|437.44|440.56|437.86|439.96|437.26|25
1737664330000|2025-01-23 20:32:10|440.55|437.85|440.99|438.29|440.99|438.29|440.54|437.84|18
1737664340000|2025-01-23 20:32:20|441.04|438.34|441.13|438.43|441.19|438.49|441.04|438.34|6
1737664350000|2025-01-23 20:32:30|441.04|438.34|441.48|438.78|441.48|438.78|440.84|438.14|15
1737664360000|2025-01-23 20:32:40|441.23|438.53|441.36|438.66|441.36|438.66|441.23|438.53|12
1737664370000|2025-01-23 20:32:50|441.35|438.65|441.44|438.74|441.52|438.82|441.34|438.64|16
1737664380000|2025-01-23 20:33:00|441.42|438.72|442.26|439.56|442.62|439.92|441.31|438.61|25
1737664390000|2025-01-23 20:33:10|442.27|439.57|441.72|439.02|442.27|439.57|441.65|438.95|25
1737664400000|2025-01-23 20:33:20|441.73|439.03|441.14|438.44|441.73|439.03|441.14|438.44|16
1737664410000|2025-01-23 20:33:30|441.15|438.45|441.49|438.79|441.64|438.94|441.15|438.45|15
1737664420000|2025-01-23 20:33:40|441.43|438.73|441.48|438.78|441.48|438.78|441.39|438.69|9
1737664430000|2025-01-23 20:33:50|441.49|438.79|441.81|439.11|441.89|439.19|441.49|438.79|11
1737664440000|2025-01-23 20:34:00|441.82|439.12|442.19|439.49|442.28|439.58|441.82|439.12|11
1737664450000|2025-01-23 20:34:10|442.29|439.59|442.08|439.38|442.4|439.7|442.08|439.38|20
1737664460000|2025-01-23 20:34:20|442.07|439.37|442.02|439.32|442.13|439.43|441.97|439.27|16
1737664470000|2025-01-23 20:34:30|442.09|439.39|442.02|439.32|442.1|439.4|442.01|439.31|11
1737664480000|2025-01-23 20:34:40|442.03|439.33|442.24|439.54|442.31|439.61|442.03|439.33|8
1737664490000|2025-01-23 20:34:50|442.2|439.5|441.95|439.25|442.2|439.5|441.95|439.25|8
1737664500000|2025-01-23 20:35:00|441.94|439.24|441.53|438.83|441.94|439.24|441.53|438.83|15
1737664510000|2025-01-23 20:35:10|441.52|438.82|440.83|438.13|441.52|438.82|440.71|438.01|22
1737664520000|2025-01-23 20:35:20|440.82|438.12|440.62|437.92|441.09|438.39|440.62|437.92|19
1737664530000|2025-01-23 20:35:30|440.5|437.8|440.61|437.91|440.61|437.91|440.09|437.39|25
1737664540000|2025-01-23 20:35:40|440.63|437.93|440.94|438.24|441.21|438.51|440.63|437.93|22
1737664550000|2025-01-23 20:35:50|440.87|438.17|440.31|437.61|440.87|438.17|440.31|437.61|25
1737664560000|2025-01-23 20:36:00|440.33|437.63|440.74|438.04|440.82|438.12|440.33|437.63|16
1737664570000|2025-01-23 20:36:10|440.73|438.03|440.31|437.61|440.73|438.03|440.31|437.61|14
1737664580000|2025-01-23 20:36:20|440.33|437.63|440.94|438.24|440.96|438.26|440.33|437.63|18
1737664590000|2025-01-23 20:36:30|440.98|438.28|440.93|438.23|441.31|438.61|440.93|438.23|20
1737664600000|2025-01-23 20:36:40|440.78|438.08|440.99|438.29|441.1|438.4|440.78|438.08|17
1737664610000|2025-01-23 20:36:50|440.91|438.21|440.71|438.01|441.1|438.4|440.68|437.98|12
1737664620000|2025-01-23 20:37:00|440.65|437.95|440.45|437.75|440.65|437.95|440.26|437.56|20
1737664630000|2025-01-23 20:37:10|440.36|437.66|440.29|437.59|440.48|437.78|440.01|437.31|16
1737664640000|2025-01-23 20:37:20|440.28|437.58|440.39|437.69|440.4|437.7|440.24|437.54|12
1737664650000|2025-01-23 20:37:30|440.44|437.74|441.13|438.43|441.13|438.43|440.44|437.74|14
1737664660000|2025-01-23 20:37:40|441.17|438.47|441.31|438.61|441.34|438.64|441.16|438.46|13
1737664670000|2025-01-23 20:37:50|441.34|438.64|441.82|439.12|441.82|439.12|441.33|438.63|17
1737664680000|2025-01-23 20:38:00|441.86|439.16|441.69|438.99|441.86|439.16|441.67|438.97|16
1737664690000|2025-01-23 20:38:10|441.76|439.06|441.58|438.88|441.84|439.14|441.58|438.88|8
1737664700000|2025-01-23 20:38:20|441.57|438.87|441.79|439.09|441.82|439.12|441.56|438.86|10
1737664710000|2025-01-23 20:38:30|441.67|438.97|441.81|439.11|441.81|439.11|441.65|438.95|8
1737664720000|2025-01-23 20:38:40|441.85|439.15|441.96|439.26|441.98|439.28|441.85|439.15|9
1737664730000|2025-01-23 20:38:50|441.95|439.25|441.79|439.09|441.95|439.25|441.72|439.02|12
1737664740000|2025-01-23 20:39:00|441.78|439.08|441.61|438.91|441.78|439.08|441.54|438.84|18
1737664750000|2025-01-23 20:39:10|441.67|438.97|441.82|439.12|441.85|439.15|441.65|438.95|16
1737664760000|2025-01-23 20:39:20|441.87|439.17|441.64|438.94|442.11|439.41|441.64|438.94|16
1737664770000|2025-01-23 20:39:30|441.63|438.93|440.97|438.27|441.63|438.93|440.97|438.27|14
1737664780000|2025-01-23 20:39:40|440.93|438.23|441.02|438.32|441.17|438.47|440.93|438.23|9
1737664790000|2025-01-23 20:39:50|441.01|438.31|441.07|438.37|441.14|438.44|441.01|438.31|7
1737664800000|2025-01-23 20:40:00|441.03|438.33|440.65|437.95|441.03|438.33|440.61|437.91|10
1737664810000|2025-01-23 20:40:10|440.67|437.97|440.63|437.93|440.73|438.03|440.52|437.82|16
1737664820000|2025-01-23 20:40:20|440.46|437.76|440.11|437.41|440.47|437.77|439.86|437.16|20
1737664830000|2025-01-23 20:40:30|440.12|437.42|440.12|437.42|440.13|437.43|439.98|437.28|8
1737664840000|2025-01-23 20:40:40|440.11|437.41|440.06|437.36|440.34|437.64|440.06|437.36|11
1737664850000|2025-01-23 20:40:50|440.05|437.35|439.79|437.09|440.05|437.35|439.71|437.01|13
1737664860000|2025-01-23 20:41:00|439.74|437.04|439.64|436.94|439.83|437.13|439.6|436.9|15
1737664870000|2025-01-23 20:41:10|439.63|436.93|440.03|437.33|440.03|437.33|439.62|436.92|14
1737664880000|2025-01-23 20:41:20|439.98|437.28|440.07|437.37|440.07|437.37|439.95|437.25|5
1737664890000|2025-01-23 20:41:30|440.06|437.36|440.89|438.19|440.9|438.2|440.06|437.36|16
1737664900000|2025-01-23 20:41:40|440.88|438.18|440.79|438.09|440.88|438.18|440.78|438.08|5
1737664910000|2025-01-23 20:41:50|440.8|438.1|440.86|438.16|440.91|438.21|440.8|438.1|3
1737664920000|2025-01-23 20:42:00|440.85|438.15|440.96|438.26|440.99|438.29|440.8|438.1|8
1737664930000|2025-01-23 20:42:10|440.95|438.25|440.9|438.2|440.95|438.25|440.8|438.1|12
1737664940000|2025-01-23 20:42:20|440.84|438.14|440.82|438.12|440.86|438.16|440.8|438.1|6
1737664950000|2025-01-23 20:42:30|440.77|438.07|440.54|437.84|440.77|438.07|440.53|437.83|15
1737664960000|2025-01-23 20:42:40|440.55|437.85|440.77|438.07|441.01|438.31|440.55|437.85|16
1737664970000|2025-01-23 20:42:50|440.82|438.12|441|438.3|441.02|438.32|440.82|438.12|8
1737664980000|2025-01-23 20:43:00|440.95|438.25|441.07|438.37|441.09|438.39|440.83|438.13|16
1737664990000|2025-01-23 20:43:10|441.08|438.38|441.16|438.46|441.16|438.46|441.08|438.38|12
1737665000000|2025-01-23 20:43:20|441.49|438.79|441.2|438.5|441.49|438.79|441.2|438.5|13
1737665010000|2025-01-23 20:43:30|441.21|438.51|441.33|438.63|441.33|438.63|441.17|438.47|11
1737665020000|2025-01-23 20:43:40|441.41|438.71|441.85|439.15|441.85|439.15|441.41|438.71|16
1737665030000|2025-01-23 20:43:50|441.9|439.2|441.91|439.21|441.93|439.23|441.86|439.16|16
1737665040000|2025-01-23 20:44:00|441.9|439.2|441.73|439.03|442|439.3|441.73|439.03|15
1737665050000|2025-01-23 20:44:10|441.72|439.02|441.68|438.98|441.86|439.16|441.68|438.98|14
1737665060000|2025-01-23 20:44:20|441.65|438.95|441.67|438.97|441.75|439.05|441.63|438.93|10
1737665070000|2025-01-23 20:44:30|441.66|438.96|441.42|438.72|441.66|438.96|441.37|438.67|17
1737665080000|2025-01-23 20:44:40|441.26|438.56|441.2|438.5|441.26|438.56|441.2|438.5|7
1737665090000|2025-01-23 20:44:50|441.19|438.49|441.07|438.37|441.19|438.49|441.06|438.36|6
1737665100000|2025-01-23 20:45:00|441.08|438.38|441.33|438.63|441.34|438.64|440.94|438.24|19
1737665110000|2025-01-23 20:45:10|441.3|438.6|440.87|438.17|441.3|438.6|440.8|438.1|12
1737665120000|2025-01-23 20:45:20|440.95|438.25|440.9|438.2|441.3|438.6|440.89|438.19|18
1737665130000|2025-01-23 20:45:30|440.84|438.14|440.67|437.97|440.84|438.14|440.67|437.97|9
1737665140000|2025-01-23 20:45:40|440.58|437.88|439.97|437.27|440.58|437.88|439.94|437.24|14
1737665150000|2025-01-23 20:45:50|439.95|437.25|439.49|436.79|439.97|437.27|439.27|436.57|27
1737665160000|2025-01-23 20:46:00|439.5|436.8|439.5|436.8|439.62|436.92|439.45|436.75|14
1737665170000|2025-01-23 20:46:10|439.51|436.81|440.01|437.31|440.36|437.66|439.51|436.81|14
1737665180000|2025-01-23 20:46:20|440.06|437.36|440.26|437.56|440.26|437.56|439.94|437.24|14
1737665190000|2025-01-23 20:46:30|440.27|437.57|440.05|437.35|440.51|437.81|439.97|437.27|17
1737665200000|2025-01-23 20:46:40|440.11|437.41|440.03|437.33|440.11|437.41|439.98|437.28|4
1737665210000|2025-01-23 20:46:50|440.04|437.34|440.1|437.4|440.12|437.42|440.03|437.33|5
1737665220000|2025-01-23 20:47:00|440.09|437.39|440.12|437.42|440.12|437.42|439.81|437.11|14
1737665230000|2025-01-23 20:47:10|440.16|437.46|440.61|437.91|440.7|438|440.16|437.46|12
1737665240000|2025-01-23 20:47:20|440.56|437.86|440.18|437.48|440.69|437.99|440.14|437.44|16
1737665250000|2025-01-23 20:47:30|440.07|437.37|439.66|436.96|440.07|437.37|439.66|436.96|16
1737665260000|2025-01-23 20:47:40|439.68|436.98|439.57|436.87|439.69|436.99|439.57|436.87|13
1737665270000|2025-01-23 20:47:50|439.58|436.88|440.16|437.46|440.22|437.52|439.57|436.87|13
1737665280000|2025-01-23 20:48:00|440.15|437.45|440.77|438.07|440.77|438.07|439.98|437.28|17
1737665290000|2025-01-23 20:48:10|440.78|438.08|440.85|438.15|440.86|438.16|440.78|438.08|13
1737665300000|2025-01-23 20:48:20|440.86|438.16|441.16|438.46|441.23|438.53|440.86|438.16|13
1737665310000|2025-01-23 20:48:30|441.15|438.45|441.19|438.49|441.2|438.5|441.15|438.45|6
1737665320000|2025-01-23 20:48:40|441.15|438.45|441.11|438.41|441.17|438.47|441.1|438.4|14
1737665330000|2025-01-23 20:48:50|441.1|438.4|441.16|438.46|441.27|438.57|441.09|438.39|10
1737665340000|2025-01-23 20:49:00|441.15|438.45|440.99|438.29|441.15|438.45|440.92|438.22|10
1737665350000|2025-01-23 20:49:10|440.98|438.28|441.08|438.38|441.16|438.46|440.98|438.28|13
1737665360000|2025-01-23 20:49:20|441.07|438.37|440.91|438.21|441.07|438.37|440.91|438.21|6
1737665370000|2025-01-23 20:49:30|440.88|438.18|440.1|437.4|440.88|438.18|439.89|437.19|28
1737665380000|2025-01-23 20:49:40|440.14|437.44|440.07|437.37|440.35|437.65|440.07|437.37|15
1737665390000|2025-01-23 20:49:50|440.06|437.36|439.81|437.11|440.32|437.62|439.81|437.11|23
1737665400000|2025-01-23 20:50:00|439.92|437.22|440.53|437.83|440.53|437.83|439.88|437.18|15
1737665410000|2025-01-23 20:50:10|440.43|437.73|440.09|437.39|440.47|437.77|440.09|437.39|15
1737665420000|2025-01-23 20:50:20|440.08|437.38|440|437.3|440.08|437.38|439.62|436.92|17
1737665430000|2025-01-23 20:50:30|439.99|437.29|440.34|437.64|440.34|437.64|439.73|437.03|22
1737665440000|2025-01-23 20:50:40|440.27|437.57|439.92|437.22|440.27|437.57|439.91|437.21|9
1737665450000|2025-01-23 20:50:50|439.91|437.21|439.69|436.99|439.91|437.21|439.69|436.99|9
1737665460000|2025-01-23 20:51:00|439.72|437.02|439.71|437.01|439.86|437.16|439.71|437.01|11
1737665470000|2025-01-23 20:51:10|439.7|437|439.58|436.88|439.81|437.11|439.38|436.68|17
1737665480000|2025-01-23 20:51:20|439.51|436.81|438.93|436.23|439.51|436.81|438.93|436.23|13
1737665490000|2025-01-23 20:51:30|438.87|436.17|438.55|435.85|438.87|436.17|438.55|435.85|15
1737665500000|2025-01-23 20:51:40|438.54|435.84|438.07|435.37|438.54|435.84|438.07|435.37|11
1737665510000|2025-01-23 20:51:50|438.06|435.36|438.56|435.86|438.58|435.88|438.06|435.36|12
1737665520000|2025-01-23 20:52:00|438.48|435.78|438.01|435.31|438.69|435.99|437.99|435.29|17
1737665530000|2025-01-23 20:52:10|438|435.3|437.85|435.15|438|435.3|437.84|435.14|16
1737665540000|2025-01-23 20:52:20|437.84|435.14|437.39|434.69|437.86|435.16|437.29|434.59|20
1737665550000|2025-01-23 20:52:30|437.43|434.73|437.25|434.55|437.63|434.93|437.25|434.55|17
1737665560000|2025-01-23 20:52:40|437.24|434.54|436.55|433.85|437.24|434.54|436.5|433.8|24
1737665570000|2025-01-23 20:52:50|436.57|433.87|436.87|434.17|436.9|434.2|436.54|433.84|17
1737665580000|2025-01-23 20:53:00|436.82|434.12|436.82|434.12|436.82|434.12|436.54|433.84|17
1737665590000|2025-01-23 20:53:10|436.79|434.09|436.97|434.27|436.97|434.27|436.67|433.97|21
1737665600000|2025-01-23 20:53:20|436.95|434.25|437.15|434.45|437.39|434.69|436.95|434.25|19
1737665610000|2025-01-23 20:53:30|437.25|434.55|436.84|434.14|437.31|434.61|436.82|434.12|18
1737665620000|2025-01-23 20:53:40|436.81|434.11|436.65|433.95|436.81|434.11|436.65|433.95|13
1737665630000|2025-01-23 20:53:50|436.61|433.91|436.5|433.8|436.85|434.15|436.5|433.8|18
1737665640000|2025-01-23 20:54:00|436.49|433.79|436.72|434.02|436.73|434.03|436.16|433.46|23
1737665650000|2025-01-23 20:54:10|436.73|434.03|436.5|433.8|436.8|434.1|436.5|433.8|16
1737665660000|2025-01-23 20:54:20|436.31|433.61|436.23|433.53|436.31|433.61|436.23|433.53|10
1737665670000|2025-01-23 20:54:30|436.22|433.52|436.25|433.55|436.62|433.92|436.16|433.46|20
1737665680000|2025-01-23 20:54:40|436.27|433.57|436.2|433.5|436.28|433.58|436.18|433.48|8
1737665690000|2025-01-23 20:54:50|436.18|433.48|436.38|433.68|436.55|433.85|436.18|433.48|15
1737665700000|2025-01-23 20:55:00|436.32|433.62|435.83|433.13|436.39|433.69|435.83|433.13|21
1737665710000|2025-01-23 20:55:10|435.51|432.81|435.4|432.7|435.51|432.81|435.36|432.66|10
1737665720000|2025-01-23 20:55:20|435.36|432.66|435.22|432.52|435.37|432.67|435.02|432.32|19
1737665730000|2025-01-23 20:55:30|435.17|432.47|435.05|432.35|435.27|432.57|435.04|432.34|13
1737665740000|2025-01-23 20:55:40|435.07|432.37|436.08|433.38|436.16|433.46|435.04|432.34|20
1737665750000|2025-01-23 20:55:50|436.09|433.39|435.3|432.6|436.09|433.39|435.3|432.6|17
1737665760000|2025-01-23 20:56:00|435.21|432.51|435.01|432.31|435.23|432.53|435.01|432.31|11
1737665770000|2025-01-23 20:56:10|434.96|432.26|434.59|431.89|434.96|432.26|434.59|431.89|12
1737665780000|2025-01-23 20:56:20|434.52|431.82|434.02|431.32|434.52|431.82|434.02|431.32|15
1737665790000|2025-01-23 20:56:30|434|431.3|433.9|431.2|434.01|431.31|433.7|431|24
1737665800000|2025-01-23 20:56:40|433.89|431.19|433.99|431.29|434.06|431.36|433.73|431.03|21
1737665810000|2025-01-23 20:56:50|434.04|431.34|434.73|432.03|434.84|432.14|434.04|431.34|17
1737665820000|2025-01-23 20:57:00|434.72|432.02|434.96|432.26|435.1|432.4|434.71|432.01|25
1737665830000|2025-01-23 20:57:10|434.98|432.28|435.61|432.91|435.61|432.91|434.65|431.95|23
1737665840000|2025-01-23 20:57:20|435.59|432.89|435.85|433.15|436.12|433.42|435.59|432.89|25
1737665850000|2025-01-23 20:57:30|435.87|433.17|436.19|433.49|436.22|433.52|435.87|433.17|18
1737665860000|2025-01-23 20:57:40|436.14|433.44|436.22|433.52|436.57|433.87|436.09|433.39|15
1737665870000|2025-01-23 20:57:50|436.23|433.53|436.49|433.79|436.53|433.83|436.23|433.53|16
1737665880000|2025-01-23 20:58:00|436.5|433.8|436.79|434.09|436.93|434.23|436.5|433.8|15
1737665890000|2025-01-23 20:58:10|436.72|434.02|436.6|433.9|436.72|434.02|436.6|433.9|5
1737665900000|2025-01-23 20:58:20|436.54|433.84|436.96|434.26|436.97|434.27|436.47|433.77|19
1737665910000|2025-01-23 20:58:30|436.97|434.27|437.29|434.59|437.63|434.93|436.97|434.27|16
1737665920000|2025-01-23 20:58:40|437.25|434.55|437.24|434.54|437.31|434.61|437.15|434.45|19
1737665930000|2025-01-23 20:58:50|437.25|434.55|436.63|433.93|437.33|434.63|436.63|433.93|17
1737665940000|2025-01-23 20:59:00|436.59|433.89|436.32|433.62|436.63|433.93|436.3|433.6|15
1737665950000|2025-01-23 20:59:10|436.38|433.68|435.85|433.15|436.38|433.68|435.85|433.15|18
1737665960000|2025-01-23 20:59:20|435.91|433.21|435.7|433|435.92|433.22|435.64|432.94|12
1737665970000|2025-01-23 20:59:30|435.71|433.01|435.93|433.23|435.97|433.27|435.7|433|14
1737665980000|2025-01-23 20:59:40|435.91|433.21|436.02|433.32|436.16|433.46|435.75|433.05|14
1737665990000|2025-01-23 20:59:50|436|433.3|436.29|433.59|436.49|433.79|435.96|433.26|15
1737666000000|2025-01-23 21:00:00|436.28|433.58|436.85|434.15|436.85|434.15|435.93|433.23|23
1737666010000|2025-01-23 21:00:10|436.84|434.14|436.91|434.21|437.02|434.32|436.83|434.13|16
1737666020000|2025-01-23 21:00:20|436.93|434.23|437.14|434.44|437.21|434.51|436.91|434.21|14
1737666030000|2025-01-23 21:00:30|437.1|434.4|436.4|433.7|437.1|434.4|436.4|433.7|16
1737666040000|2025-01-23 21:00:40|436.39|433.69|436.24|433.54|436.39|433.69|436.24|433.54|6
1737666050000|2025-01-23 21:00:50|436.25|433.55|435.66|432.96|436.25|433.55|435.64|432.94|13
1737666060000|2025-01-23 21:01:00|435.6|432.9|435.25|432.55|435.6|432.9|435.25|432.55|21
1737666070000|2025-01-23 21:01:10|435.31|432.61|434.86|432.16|435.31|432.61|434.76|432.06|20
1737666080000|2025-01-23 21:01:20|435|432.3|435.5|432.8|435.5|432.8|435|432.3|16
1737666090000|2025-01-23 21:01:30|435.49|432.79|434.86|432.16|435.49|432.79|434.86|432.16|20
1737666100000|2025-01-23 21:01:40|434.92|432.22|435.33|432.63|435.33|432.63|434.92|432.22|14
1737666110000|2025-01-23 21:01:50|435.31|432.61|435.24|432.54|435.39|432.69|435.24|432.54|8
1737666120000|2025-01-23 21:02:00|435.2|432.5|434.71|432.01|435.24|432.54|434.68|431.98|19
1737666130000|2025-01-23 21:02:10|434.61|431.91|434.61|431.91|434.67|431.97|434.55|431.85|15
1737666140000|2025-01-23 21:02:20|434.62|431.92|435.21|432.51|435.35|432.65|434.62|431.92|20
1737666150000|2025-01-23 21:02:30|435.2|432.5|435.28|432.58|435.33|432.63|434.92|432.22|21
1737666160000|2025-01-23 21:02:40|435.29|432.59|435.71|433.01|435.76|433.06|435.28|432.58|14
1737666170000|2025-01-23 21:02:50|435.74|433.04|435.58|432.88|435.85|433.15|435.48|432.78|14
1737666180000|2025-01-23 21:03:00|435.61|432.91|435.42|432.72|435.63|432.93|435.28|432.58|18
1737666190000|2025-01-23 21:03:10|435.36|432.66|435.26|432.56|435.36|432.66|435.03|432.33|15
1737666200000|2025-01-23 21:03:20|435.14|432.44|435.18|432.48|435.18|432.48|435.03|432.33|11
1737666210000|2025-01-23 21:03:30|435.17|432.47|436.04|433.34|436.04|433.34|435.17|432.47|21
1737666220000|2025-01-23 21:03:40|436.11|433.41|436.15|433.45|436.21|433.51|436.09|433.39|13
1737666230000|2025-01-23 21:03:50|436.14|433.44|436|433.3|436.14|433.44|436|433.3|12
1737666240000|2025-01-23 21:04:00|435.97|433.27|436.05|433.35|436.2|433.5|435.97|433.27|18
1737666250000|2025-01-23 21:04:10|436|433.3|435.79|433.09|436|433.3|435.73|433.03|17
1737666260000|2025-01-23 21:04:20|435.83|433.13|435.89|433.19|436.01|433.31|435.83|433.13|14
1737666270000|2025-01-23 21:04:30|435.83|433.13|436|433.3|436|433.3|435.83|433.13|7
1737666280000|2025-01-23 21:04:40|435.99|433.29|435.65|432.95|435.99|433.29|435.64|432.94|8
1737666290000|2025-01-23 21:04:50|435.66|432.96|435.38|432.68|435.66|432.96|435.33|432.63|12
1737666300000|2025-01-23 21:05:00|435.37|432.67|435.2|432.5|435.53|432.83|435.19|432.49|15
1737666310000|2025-01-23 21:05:10|435.32|432.62|435.46|432.76|435.92|433.22|435.32|432.62|23
1737666320000|2025-01-23 21:05:20|435.48|432.78|435.18|432.48|435.56|432.86|435.18|432.48|19
1737666330000|2025-01-23 21:05:30|435.17|432.47|434.77|432.07|435.17|432.47|434.76|432.06|14
1737666340000|2025-01-23 21:05:40|434.82|432.12|434.35|431.65|434.88|432.18|434.3|431.6|14
1737666350000|2025-01-23 21:05:50|434.34|431.64|434.25|431.55|434.34|431.64|434.21|431.51|7
1737666360000|2025-01-23 21:06:00|434.24|431.54|434.15|431.45|434.24|431.54|434.1|431.4|11
1737666370000|2025-01-23 21:06:10|434.19|431.49|434.1|431.4|434.35|431.65|434.09|431.39|15
1737666380000|2025-01-23 21:06:20|434.12|431.42|434.56|431.86|434.56|431.86|434.08|431.38|13
1737666390000|2025-01-23 21:06:30|434.75|432.05|434.8|432.1|435.09|432.39|434.74|432.04|17
1737666400000|2025-01-23 21:06:40|434.81|432.11|434.4|431.7|434.83|432.13|434.4|431.7|11
1737666410000|2025-01-23 21:06:50|434.28|431.58|434.32|431.62|434.33|431.63|434.28|431.58|8
1737666420000|2025-01-23 21:07:00|434.31|431.61|434.39|431.69|434.39|431.69|434.03|431.33|15
1737666430000|2025-01-23 21:07:10|434.38|431.68|434.33|431.63|434.38|431.68|434.33|431.63|6
1737666440000|2025-01-23 21:07:20|434.32|431.62|433.71|431.01|434.32|431.62|433.7|431|19
1737666450000|2025-01-23 21:07:30|433.66|430.96|433.64|430.94|433.66|430.96|433.56|430.86|13
1737666460000|2025-01-23 21:07:40|433.63|430.93|433.63|430.93|433.64|430.94|433.5|430.8|14
1737666470000|2025-01-23 21:07:50|433.62|430.92|433.7|431|433.75|431.05|433.62|430.92|7
1737666480000|2025-01-23 21:08:00|433.69|430.99|433.71|431.01|433.74|431.04|433.62|430.92|13
1737666490000|2025-01-23 21:08:10|433.75|431.05|433.69|430.99|434|431.3|433.67|430.97|16
1737666500000|2025-01-23 21:08:20|433.74|431.04|433.67|430.97|433.76|431.06|433.67|430.97|9
1737666510000|2025-01-23 21:08:30|433.7|431|434.11|431.41|434.11|431.41|433.66|430.96|13
1737666520000|2025-01-23 21:08:40|434.12|431.42|434.38|431.68|434.45|431.75|434.12|431.42|15
1737666530000|2025-01-23 21:08:50|434.4|431.7|434.4|431.7|434.4|431.7|434.29|431.59|13
1737666540000|2025-01-23 21:09:00|434.42|431.72|434.84|432.14|434.84|432.14|434.19|431.49|18
1737666550000|2025-01-23 21:09:10|434.9|432.2|435.18|432.48|435.31|432.61|434.9|432.2|21
1737666560000|2025-01-23 21:09:20|435.25|432.55|435.18|432.48|435.44|432.74|435.1|432.4|18
1737666570000|2025-01-23 21:09:30|435.19|432.49|434.89|432.19|435.19|432.49|434.89|432.19|11
1737666580000|2025-01-23 21:09:40|434.88|432.18|434.96|432.26|435.01|432.31|434.74|432.04|15
1737666590000|2025-01-23 21:09:50|434.93|432.23|434.56|431.86|434.93|432.23|434.55|431.85|14
1737666600000|2025-01-23 21:10:00|434.55|431.85|434.15|431.45|434.55|431.85|434.14|431.44|18
1737666610000|2025-01-23 21:10:10|434.14|431.44|434.31|431.61|434.32|431.62|434.08|431.38|11
1737666620000|2025-01-23 21:10:20|434.34|431.64|434.74|432.04|434.74|432.04|434.34|431.64|16
1737666630000|2025-01-23 21:10:30|434.72|432.02|435.14|432.44|435.2|432.5|434.68|431.98|12
1737666640000|2025-01-23 21:10:40|435.13|432.43|435.17|432.47|435.17|432.47|434.9|432.2|12
1737666650000|2025-01-23 21:10:50|435.18|432.48|435.14|432.44|435.22|432.52|435.13|432.43|7
1737666660000|2025-01-23 21:11:00|435.01|432.31|434.94|432.24|435.13|432.43|434.88|432.18|16
1737666670000|2025-01-23 21:11:10|434.93|432.23|435.12|432.42|435.18|432.48|434.91|432.21|8
1737666680000|2025-01-23 21:11:20|435.14|432.44|434.67|431.97|435.14|432.44|434.67|431.97|14
1737666690000|2025-01-23 21:11:30|434.68|431.98|434.81|432.11|434.81|432.11|434.68|431.98|9
1737666700000|2025-01-23 21:11:40|434.72|432.02|434.5|431.8|434.72|432.02|434.32|431.62|16
1737666710000|2025-01-23 21:11:50|434.53|431.83|434.39|431.69|434.54|431.84|434.36|431.66|13
1737666720000|2025-01-23 21:12:00|434.35|431.65|434.24|431.54|434.42|431.72|434.24|431.54|21
1737666730000|2025-01-23 21:12:10|434.15|431.45|434.18|431.48|434.18|431.48|434.1|431.4|12
1737666740000|2025-01-23 21:12:20|434.28|431.58|434.27|431.57|434.58|431.88|434.25|431.55|23
1737666750000|2025-01-23 21:12:30|434.26|431.56|434.09|431.39|434.27|431.57|434.02|431.32|17
1737666760000|2025-01-23 21:12:40|434.08|431.38|434.04|431.34|434.08|431.38|434.03|431.33|8
1737666770000|2025-01-23 21:12:50|433.98|431.28|433.89|431.19|433.98|431.28|433.88|431.18|10
1737666780000|2025-01-23 21:13:00|433.88|431.18|433.87|431.17|434.2|431.5|433.87|431.17|13
1737666790000|2025-01-23 21:13:10|433.83|431.13|433.8|431.1|433.88|431.18|433.8|431.1|12
1737666800000|2025-01-23 21:13:20|433.76|431.06|433.78|431.08|433.78|431.08|433.73|431.03|6
1737666810000|2025-01-23 21:13:30|433.74|431.04|433.34|430.64|433.74|431.04|433.34|430.64|16
1737666820000|2025-01-23 21:13:40|433.32|430.62|433.2|430.5|433.32|430.62|433.19|430.49|12
1737666830000|2025-01-23 21:13:50|433.19|430.49|433.18|430.48|433.36|430.66|433.18|430.48|14
1737666840000|2025-01-23 21:14:00|433.17|430.47|433.5|430.8|433.56|430.86|433.13|430.43|16
1737666850000|2025-01-23 21:14:10|433.54|430.84|433.61|430.91|433.64|430.94|433.49|430.79|13
1737666860000|2025-01-23 21:14:20|433.6|430.9|433.5|430.8|433.62|430.92|433.48|430.78|14
1737666870000|2025-01-23 21:14:30|433.49|430.79|433.28|430.58|433.49|430.79|433.27|430.57|17
1737666880000|2025-01-23 21:14:40|433.27|430.57|433.23|430.53|433.27|430.57|433.11|430.41|10
1737666890000|2025-01-23 21:14:50|433.18|430.48|433.11|430.41|433.2|430.5|433.11|430.41|13
1737666900000|2025-01-23 21:15:00|433.12|430.42|432.99|430.29|433.12|430.42|432.9|430.2|15
1737666910000|2025-01-23 21:15:10|432.98|430.28|432.85|430.15|433.01|430.31|432.84|430.14|11
1737666920000|2025-01-23 21:15:20|432.84|430.14|432.79|430.09|432.84|430.14|432.79|430.09|5
1737666930000|2025-01-23 21:15:30|432.78|430.08|432.45|429.75|432.78|430.08|432.4|429.7|12
1737666940000|2025-01-23 21:15:40|432.44|429.74|432.3|429.6|432.44|429.74|432.27|429.57|17
1737666950000|2025-01-23 21:15:50|432.29|429.59|432.18|429.48|432.31|429.61|432.16|429.46|12
1737666960000|2025-01-23 21:16:00|432.15|429.45|432.14|429.44|432.21|429.51|432.14|429.44|10
1737666970000|2025-01-23 21:16:10|432.15|429.45|432.08|429.38|432.32|429.62|432.05|429.35|14
1737666980000|2025-01-23 21:16:20|432.07|429.37|431.97|429.27|432.08|429.38|431.97|429.27|10
1737666990000|2025-01-23 21:16:30|431.96|429.26|432.16|429.46|432.32|429.62|431.96|429.26|13
1737667000000|2025-01-23 21:16:40|432.15|429.45|432.38|429.68|432.39|429.69|432.13|429.43|10
1737667010000|2025-01-23 21:16:50|432.36|429.66|432.22|429.52|432.36|429.66|432.22|429.52|10
1737667020000|2025-01-23 21:17:00|432.21|429.51|431.93|429.23|432.22|429.52|431.91|429.21|13
1737667030000|2025-01-23 21:17:10|431.96|429.26|431.85|429.15|432.01|429.31|431.83|429.13|16
1737667040000|2025-01-23 21:17:20|431.7|429|431.66|428.96|431.74|429.04|431.65|428.95|12
1737667050000|2025-01-23 21:17:30|431.65|428.95|431.55|428.85|431.67|428.97|431.5|428.8|14
1737667060000|2025-01-23 21:17:40|431.54|428.84|431.38|428.68|431.54|428.84|431.38|428.68|13
1737667070000|2025-01-23 21:17:50|431.37|428.67|431.38|428.68|431.38|428.68|431.31|428.61|5
1737667080000|2025-01-23 21:18:00|431.49|428.79|431.38|428.68|431.49|428.79|431.3|428.6|10
1737667090000|2025-01-23 21:18:10|431.37|428.67|431.2|428.5|431.37|428.67|431.19|428.49|7
1737667100000|2025-01-23 21:18:20|431.19|428.49|431.09|428.39|431.19|428.49|431.09|428.39|8
1737667110000|2025-01-23 21:18:30|431.04|428.34|430.86|428.16|431.04|428.34|430.82|428.12|15
1737667120000|2025-01-23 21:18:40|430.85|428.15|430.64|427.94|430.86|428.16|430.64|427.94|12
1737667130000|2025-01-23 21:18:50|430.48|427.78|430.47|427.77|430.62|427.92|430.47|427.77|15
1737667140000|2025-01-23 21:19:00|430.48|427.78|430.85|428.15|430.97|428.27|430.48|427.78|18
1737667150000|2025-01-23 21:19:10|430.79|428.09|430.7|428|430.79|428.09|430.62|427.92|11
1737667160000|2025-01-23 21:19:20|430.64|427.94|430.33|427.63|430.64|427.94|430.32|427.62|11
1737667170000|2025-01-23 21:19:30|430.42|427.72|430.54|427.84|430.57|427.87|430.42|427.72|11
1737667180000|2025-01-23 21:19:40|430.55|427.85|431.52|428.82|431.54|428.84|430.55|427.85|20
1737667190000|2025-01-23 21:19:50|431.51|428.81|431.51|428.81|431.51|428.81|431.29|428.59|14
1737667200000|2025-01-23 21:20:00|431.49|428.79|430.73|428.03|431.49|428.79|430.73|428.03|14
1737667210000|2025-01-23 21:20:10|430.72|428.02|430.41|427.71|430.72|428.02|430.41|427.71|11
1737667220000|2025-01-23 21:20:20|430.37|427.67|430.5|427.8|430.69|427.99|430.36|427.66|14
1737667230000|2025-01-23 21:20:30|430.51|427.81|430.49|427.79|430.55|427.85|430.48|427.78|9
1737667240000|2025-01-23 21:20:40|430.48|427.78|430.23|427.53|430.48|427.78|430.23|427.53|6
1737667250000|2025-01-23 21:20:50|430.33|427.63|430.55|427.85|430.55|427.85|430.33|427.63|12
1737667260000|2025-01-23 21:21:00|430.57|427.87|430.61|427.91|430.92|428.22|430.57|427.87|18
1737667270000|2025-01-23 21:21:10|430.59|427.89|430.65|427.95|430.65|427.95|430.48|427.78|8
1737667280000|2025-01-23 21:21:20|430.66|427.96|430.73|428.03|430.73|428.03|430.53|427.83|12
1737667290000|2025-01-23 21:21:30|430.69|427.99|430.45|427.75|430.79|428.09|430.42|427.72|18
1737667300000|2025-01-23 21:21:40|430.46|427.76|430.71|428.01|430.72|428.02|430.46|427.76|8
1737667310000|2025-01-23 21:21:50|430.7|428|430.43|427.73|430.7|428|430.43|427.73|9
1737667320000|2025-01-23 21:22:00|430.46|427.76|430.73|428.03|430.76|428.06|430.46|427.76|9
1737667330000|2025-01-23 21:22:10|430.71|428.01|430.62|427.92|430.81|428.11|430.59|427.89|10
1737667340000|2025-01-23 21:22:20|430.66|427.96|430.71|428.01|430.75|428.05|430.66|427.96|9
1737667350000|2025-01-23 21:22:30|430.51|427.81|430.48|427.78|430.59|427.89|430.46|427.76|12
1737667360000|2025-01-23 21:22:40|430.43|427.73|430.68|427.98|430.69|427.99|430.43|427.73|7
1737667370000|2025-01-23 21:22:50|430.74|428.04|431.08|428.38|431.08|428.38|430.74|428.04|10
1737667380000|2025-01-23 21:23:00|431.07|428.37|431.25|428.55|431.28|428.58|431.06|428.36|11
1737667390000|2025-01-23 21:23:10|431.24|428.54|431.24|428.54|431.26|428.56|431.15|428.45|9
1737667400000|2025-01-23 21:23:20|431.27|428.57|431.48|428.78|431.58|428.88|431.27|428.57|13
1737667410000|2025-01-23 21:23:30|431.52|428.82|432|429.3|432.17|429.47|431.52|428.82|22
1737667420000|2025-01-23 21:23:40|432.04|429.34|432.27|429.57|432.32|429.62|432.03|429.33|14
1737667430000|2025-01-23 21:23:50|432.19|429.49|432.19|429.49|432.2|429.5|432.19|429.49|3
1737667440000|2025-01-23 21:24:00|432.17|429.47|432.32|429.62|432.32|429.62|432.12|429.42|7
1737667450000|2025-01-23 21:24:10|432.36|429.66|432.75|430.05|432.75|430.05|432.36|429.66|16
1737667460000|2025-01-23 21:24:20|432.76|430.06|432.79|430.09|432.79|430.09|432.63|429.93|15
1737667470000|2025-01-23 21:24:30|432.8|430.1|432.61|429.91|432.8|430.1|432.6|429.9|9
1737667480000|2025-01-23 21:24:40|432.57|429.87|432.53|429.83|432.57|429.87|432.53|429.83|6
1737667490000|2025-01-23 21:24:50|432.57|429.87|432.5|429.8|432.57|429.87|432.49|429.79|10
1737667500000|2025-01-23 21:25:00|432.48|429.78|432.29|429.59|432.48|429.78|432.29|429.59|9
1737667510000|2025-01-23 21:25:10|432.31|429.61|432.18|429.48|432.31|429.61|432.18|429.48|9
1737667520000|2025-01-23 21:25:20|432.17|429.47|431.8|429.1|432.17|429.47|431.79|429.09|7
1737667530000|2025-01-23 21:25:30|431.79|429.09|431.75|429.05|431.8|429.1|431.75|429.05|6
1737667540000|2025-01-23 21:25:40|431.7|429|431.59|428.89|431.71|429.01|431.57|428.87|11
1737667550000|2025-01-23 21:25:50|431.63|428.93|431.69|428.99|431.74|429.04|431.63|428.93|15
1737667560000|2025-01-23 21:26:00|431.7|429|431.98|429.28|431.98|429.28|431.63|428.93|15
1737667570000|2025-01-23 21:26:10|432|429.3|432.07|429.37|432.15|429.45|432|429.3|14
1737667580000|2025-01-23 21:26:20|432.14|429.44|432.17|429.47|432.22|429.52|432.14|429.44|7
1737667590000|2025-01-23 21:26:30|432.16|429.46|432.16|429.46|432.23|429.53|432.16|429.46|9
1737667600000|2025-01-23 21:26:40|432.15|429.45|432.4|429.7|432.4|429.7|432.14|429.44|9
1737667610000|2025-01-23 21:26:50|432.44|429.74|432.3|429.6|432.44|429.74|432.3|429.6|9
1737667620000|2025-01-23 21:27:00|432.31|429.61|432.06|429.36|432.36|429.66|431.97|429.27|19
1737667630000|2025-01-23 21:27:10|432.05|429.35|431.81|429.11|432.05|429.35|431.77|429.07|14
1737667640000|2025-01-23 21:27:20|431.73|429.03|431.65|428.95|431.76|429.06|431.59|428.89|16
1737667650000|2025-01-23 21:27:30|431.62|428.92|431.38|428.68|431.62|428.92|431.38|428.68|8
1737667660000|2025-01-23 21:27:40|431.37|428.67|431.37|428.67|431.4|428.7|431.34|428.64|11
1737667670000|2025-01-23 21:27:50|431.36|428.66|431.45|428.75|431.47|428.77|431.36|428.66|8
1737667680000|2025-01-23 21:28:00|431.46|428.76|431.68|428.98|431.74|429.04|431.46|428.76|11
1737667690000|2025-01-23 21:28:10|431.67|428.97|431.57|428.87|431.67|428.97|431.56|428.86|12
1737667700000|2025-01-23 21:28:20|431.52|428.82|431.26|428.56|431.52|428.82|431.25|428.55|11
1737667710000|2025-01-23 21:28:30|431.27|428.57|431.24|428.54|431.27|428.57|431.2|428.5|9
1737667720000|2025-01-23 21:28:40|431.23|428.53|431.25|428.55|431.25|428.55|431.16|428.46|8
1737667730000|2025-01-23 21:28:50|431.2|428.5|431.21|428.51|431.22|428.52|431.19|428.49|6
1737667740000|2025-01-23 21:29:00|431.2|428.5|430.92|428.22|431.21|428.51|430.88|428.18|22
1737667750000|2025-01-23 21:29:10|430.93|428.23|430.69|427.99|430.94|428.24|430.69|427.99|8
1737667760000|2025-01-23 21:29:20|430.68|427.98|430.55|427.85|430.68|427.98|430.55|427.85|13
1737667770000|2025-01-23 21:29:30|430.56|427.86|430.58|427.88|430.58|427.88|430.52|427.82|6
1737667780000|2025-01-23 21:29:40|430.59|427.89|430.46|427.76|430.6|427.9|430.33|427.63|13
1737667790000|2025-01-23 21:29:50|430.42|427.72|430.4|427.7|430.42|427.72|430.39|427.69|7
1737667800000|2025-01-23 21:30:00|430.39|427.69|430.14|427.44|430.39|427.69|430.14|427.44|14
1737667810000|2025-01-23 21:30:10|430.09|427.39|429.94|427.24|430.14|427.44|429.89|427.19|16
1737667820000|2025-01-23 21:30:20|429.93|427.23|429.85|427.15|429.94|427.24|429.83|427.13|14
1737667830000|2025-01-23 21:30:30|429.84|427.14|429.87|427.17|430.04|427.34|429.83|427.13|14
1737667840000|2025-01-23 21:30:40|429.86|427.16|429.97|427.27|430.08|427.38|429.84|427.14|9
1737667850000|2025-01-23 21:30:50|429.96|427.26|429.96|427.26|430.02|427.32|429.94|427.24|13
1737667860000|2025-01-23 21:31:00|429.95|427.25|429.87|427.17|430.01|427.31|429.86|427.16|17
1737667870000|2025-01-23 21:31:10|429.88|427.18|429.97|427.27|429.97|427.27|429.85|427.15|13
1737667880000|2025-01-23 21:31:20|430|427.3|429.63|426.93|430|427.3|429.59|426.89|21
1737667890000|2025-01-23 21:31:30|429.62|426.92|429.47|426.77|429.62|426.92|429.47|426.77|9
1737667900000|2025-01-23 21:31:40|429.46|426.76|429.46|426.76|429.46|426.76|429.4|426.7|9
1737667910000|2025-01-23 21:31:50|429.45|426.75|429.3|426.6|429.45|426.75|429.24|426.54|11
1737667920000|2025-01-23 21:32:00|429.24|426.54|428.91|426.21|429.24|426.54|428.91|426.21|18
1737667930000|2025-01-23 21:32:10|428.94|426.24|429|426.3|429.02|426.32|428.93|426.23|11
1737667940000|2025-01-23 21:32:20|428.97|426.27|429.11|426.41|429.12|426.42|428.94|426.24|13
1737667950000|2025-01-23 21:32:30|429.16|426.46|429.18|426.48|429.23|426.53|429.09|426.39|15
1737667960000|2025-01-23 21:32:40|429.19|426.49|429.28|426.58|429.34|426.64|429.19|426.49|14
1737667970000|2025-01-23 21:32:50|429.31|426.61|429.45|426.75|429.45|426.75|429.31|426.61|8
1737667980000|2025-01-23 21:33:00|429.52|426.82|429.53|426.83|429.67|426.97|429.49|426.79|13
1737667990000|2025-01-23 21:33:10|429.54|426.84|429.88|427.18|429.88|427.18|429.54|426.84|13
1737668000000|2025-01-23 21:33:20|429.99|427.29|429.83|427.13|430|427.3|429.83|427.13|13
1737668010000|2025-01-23 21:33:30|429.85|427.15|430.21|427.51|430.21|427.51|429.85|427.15|11
1737668020000|2025-01-23 21:33:40|430.22|427.52|430|427.3|430.22|427.52|429.96|427.26|12
1737668030000|2025-01-23 21:33:50|430.16|427.46|430.11|427.41|430.16|427.46|430.11|427.41|8
1737668040000|2025-01-23 21:34:00|430.12|427.42|430.45|427.75|430.45|427.75|430.12|427.42|12
1737668050000|2025-01-23 21:34:10|430.44|427.74|430.3|427.6|430.47|427.77|430.28|427.58|13
1737668060000|2025-01-23 21:34:20|430.31|427.61|430.26|427.56|430.31|427.61|430.14|427.44|11
1737668070000|2025-01-23 21:34:30|430.27|427.57|430.36|427.66|430.36|427.66|430.27|427.57|2
1737668080000|2025-01-23 21:34:40|430.37|427.67|430.5|427.8|430.5|427.8|430.37|427.67|9
1737668090000|2025-01-23 21:34:50|430.51|427.81|430.55|427.85|430.55|427.85|430.51|427.81|5
1737668100000|2025-01-23 21:35:00|430.51|427.81|430.61|427.91|430.61|427.91|430.46|427.76|14
1737668110000|2025-01-23 21:35:10|430.56|427.86|430.77|428.07|430.8|428.1|430.47|427.77|10
1737668120000|2025-01-23 21:35:20|430.76|428.06|430.45|427.75|430.76|428.06|430.45|427.75|11
1737668130000|2025-01-23 21:35:30|430.46|427.76|430.64|427.94|430.64|427.94|430.46|427.76|14
1737668140000|2025-01-23 21:35:40|430.68|427.98|430.62|427.92|430.68|427.98|430.62|427.92|8
1737668150000|2025-01-23 21:35:50|430.63|427.93|430.62|427.92|430.68|427.98|430.62|427.92|5
1737668160000|2025-01-23 21:36:00|430.63|427.93|430.62|427.92|430.68|427.98|430.6|427.9|8
1737668170000|2025-01-23 21:36:10|430.66|427.96|430.34|427.64|430.67|427.97|430.23|427.53|19
1737668180000|2025-01-23 21:36:20|430.36|427.66|430.54|427.84|430.58|427.88|430.36|427.66|7
1737668190000|2025-01-23 21:36:30|430.55|427.85|430.55|427.85|430.6|427.9|430.52|427.82|12
1737668200000|2025-01-23 21:36:40|430.58|427.88|430.77|428.07|430.79|428.09|430.58|427.88|11
1737668210000|2025-01-23 21:36:50|430.85|428.15|430.84|428.14|430.88|428.18|430.83|428.13|7
1737668220000|2025-01-23 21:37:00|430.83|428.13|430.82|428.12|430.83|428.13|430.78|428.08|8
1737668230000|2025-01-23 21:37:10|430.81|428.11|430.85|428.15|430.85|428.15|430.78|428.08|11
1737668240000|2025-01-23 21:37:20|430.86|428.16|430.92|428.22|431.02|428.32|430.86|428.16|15
1737668250000|2025-01-23 21:37:30|430.9|428.2|430.69|427.99|430.9|428.2|430.61|427.91|19
1737668260000|2025-01-23 21:37:40|430.68|427.98|430.5|427.8|430.68|427.98|430.49|427.79|11
1737668270000|2025-01-23 21:37:50|430.51|427.81|430.51|427.81|430.51|427.81|430.5|427.8|3
1737668280000|2025-01-23 21:38:00|430.5|427.8|430.39|427.69|430.5|427.8|430.37|427.67|7
1737668290000|2025-01-23 21:38:10|430.35|427.65|430.25|427.55|430.35|427.65|430.18|427.48|12
1737668300000|2025-01-23 21:38:20|430.27|427.57|430.19|427.49|430.28|427.58|430.18|427.48|8
1737668310000|2025-01-23 21:38:30|430.23|427.53|430.17|427.47|430.23|427.53|430.17|427.47|6
1737668320000|2025-01-23 21:38:40|430.13|427.43|430.14|427.44|430.14|427.44|430.11|427.41|6
1737668330000|2025-01-23 21:38:50|430.13|427.43|430.43|427.73|430.43|427.73|430.13|427.43|12
1737668340000|2025-01-23 21:39:00|430.44|427.74|430.27|427.57|430.44|427.74|430.2|427.5|19
1737668350000|2025-01-23 21:39:10|430.28|427.58|430.21|427.51|430.28|427.58|430.18|427.48|5
1737668360000|2025-01-23 21:39:20|430.31|427.61|430.32|427.62|430.36|427.66|430.3|427.6|8
1737668370000|2025-01-23 21:39:30|430.33|427.63|430.37|427.67|430.37|427.67|430.32|427.62|5
1737668380000|2025-01-23 21:39:40|430.41|427.71|430.88|428.18|430.88|428.18|430.41|427.71|11
1737668390000|2025-01-23 21:39:50|430.89|428.19|430.93|428.23|430.93|428.23|430.77|428.07|11
1737668400000|2025-01-23 21:40:00|431.02|428.32|431.3|428.6|431.35|428.65|430.99|428.29|11
1737668410000|2025-01-23 21:40:10|431.26|428.56|431.24|428.54|431.26|428.56|431.22|428.52|6
1737668420000|2025-01-23 21:40:20|431.2|428.5|431.13|428.43|431.21|428.51|431.11|428.41|5
1737668430000|2025-01-23 21:40:30|431.14|428.44|431.18|428.48|431.2|428.5|431.13|428.43|9
1737668440000|2025-01-23 21:40:40|431.19|428.49|431.4|428.7|431.4|428.7|431.19|428.49|15
1737668450000|2025-01-23 21:40:50|431.41|428.71|431.64|428.94|431.64|428.94|431.41|428.71|7
1737668460000|2025-01-23 21:41:00|431.63|428.93|432.06|429.36|432.06|429.36|431.63|428.93|12
1737668470000|2025-01-23 21:41:10|432.07|429.37|432.39|429.69|432.54|429.84|432.07|429.37|24
1737668480000|2025-01-23 21:41:20|432.4|429.7|432.28|429.58|432.4|429.7|432.25|429.55|14
1737668490000|2025-01-23 21:41:30|432.27|429.57|432.32|429.62|432.32|429.62|432.22|429.52|8
1737668500000|2025-01-23 21:41:40|432.31|429.61|432.22|429.52|432.31|429.61|432.22|429.52|5
1737668510000|2025-01-23 21:41:50|432.17|429.47|432.03|429.33|432.17|429.47|432.01|429.31|9
1737668520000|2025-01-23 21:42:00|432.02|429.32|431.99|429.29|432.02|429.32|431.97|429.27|4
1737668530000|2025-01-23 21:42:10|431.92|429.22|431.48|428.78|431.92|429.22|431.48|428.78|11
1737668540000|2025-01-23 21:42:20|431.42|428.72|431.35|428.65|431.44|428.74|431.35|428.65|6
1737668550000|2025-01-23 21:42:30|431.38|428.68|431.33|428.63|431.43|428.73|431.3|428.6|9
1737668560000|2025-01-23 21:42:40|431.32|428.62|431.34|428.64|431.35|428.65|431.32|428.62|6
1737668570000|2025-01-23 21:42:50|431.33|428.63|431.24|428.54|431.34|428.64|431.24|428.54|7
1737668580000|2025-01-23 21:43:00|431.19|428.49|431.02|428.32|431.19|428.49|431.02|428.32|9
1737668590000|2025-01-23 21:43:10|431.05|428.35|430.99|428.29|431.14|428.44|430.99|428.29|12
1737668600000|2025-01-23 21:43:20|431|428.3|431.06|428.36|431.06|428.36|430.98|428.28|9
1737668610000|2025-01-23 21:43:30|431.07|428.37|431.14|428.44|431.14|428.44|431.07|428.37|6
1737668620000|2025-01-23 21:43:40|431.15|428.45|431.13|428.43|431.15|428.45|431.1|428.4|5
1737668630000|2025-01-23 21:43:50|431.14|428.44|431.37|428.67|431.37|428.67|431.13|428.43|5
1737668640000|2025-01-23 21:44:00|431.39|428.69|431.37|428.67|431.42|428.72|431.33|428.63|9
1737668650000|2025-01-23 21:44:10|431.33|428.63|431.32|428.62|431.34|428.64|431.27|428.57|9
1737668660000|2025-01-23 21:44:20|431.38|428.68|431.21|428.51|431.39|428.69|431.21|428.51|7
1737668670000|2025-01-23 21:44:30|431.22|428.52|431.23|428.53|431.25|428.55|431.21|428.51|9
1737668680000|2025-01-23 21:44:40|431.28|428.58|431.47|428.77|431.47|428.77|431.28|428.58|8
1737668690000|2025-01-23 21:44:50|431.46|428.76|431.4|428.7|431.46|428.76|431.4|428.7|3
1737668700000|2025-01-23 21:45:00|431.39|428.69|431.61|428.91|431.7|429|431.38|428.68|17
1737668710000|2025-01-23 21:45:10|431.6|428.9|431.59|428.89|431.64|428.94|431.52|428.82|12
1737668720000|2025-01-23 21:45:20|431.57|428.87|431.57|428.87|431.59|428.89|431.57|428.87|5
1737668730000|2025-01-23 21:45:30|431.58|428.88|431.48|428.78|431.64|428.94|431.37|428.67|15
1737668740000|2025-01-23 21:45:40|431.47|428.77|431.41|428.71|431.47|428.77|431.28|428.58|14
1737668750000|2025-01-23 21:45:50|431.42|428.72|431.7|429|431.82|429.12|431.4|428.7|23
1737668760000|2025-01-23 21:46:00|431.69|428.99|431.87|429.17|431.89|429.19|431.69|428.99|9
1737668770000|2025-01-23 21:46:10|431.86|429.16|431.86|429.16|431.87|429.17|431.82|429.12|5
1737668780000|2025-01-23 21:46:20|431.9|429.2|431.82|429.12|431.9|429.2|431.79|429.09|7
1737668790000|2025-01-23 21:46:30|431.81|429.11|431.8|429.1|431.81|429.11|431.7|429|9
1737668800000|2025-01-23 21:46:40|431.79|429.09|431.31|428.61|431.79|429.09|431.31|428.61|14
1737668810000|2025-01-23 21:46:50|431.3|428.6|431.26|428.56|431.44|428.74|431.26|428.56|14
1737668820000|2025-01-23 21:47:00|431.25|428.55|430.93|428.23|431.25|428.55|430.9|428.2|18
1737668830000|2025-01-23 21:47:10|430.92|428.22|430.75|428.05|430.92|428.22|430.73|428.03|6
1737668840000|2025-01-23 21:47:20|430.78|428.08|431.18|428.48|431.18|428.48|430.78|428.08|15
1737668850000|2025-01-23 21:47:30|431.19|428.49|431.23|428.53|431.23|428.53|431.18|428.48|8
1737668860000|2025-01-23 21:47:40|431.22|428.52|431.32|428.62|431.33|428.63|431.22|428.52|3
1737668870000|2025-01-23 21:47:50|431.33|428.63|431.31|428.61|431.34|428.64|431.29|428.59|10
1737668880000|2025-01-23 21:48:00|431.34|428.64|431.47|428.77|431.49|428.79|431.34|428.64|9
1737668890000|2025-01-23 21:48:10|431.46|428.76|431.34|428.64|431.46|428.76|431.34|428.64|9
1737668900000|2025-01-23 21:48:20|431.35|428.65|431.12|428.42|431.35|428.65|431.12|428.42|12
1737668910000|2025-01-23 21:48:30|431.14|428.44|431|428.3|431.14|428.44|431|428.3|8
1737668920000|2025-01-23 21:48:40|430.97|428.27|430.82|428.12|430.98|428.28|430.82|428.12|14
1737668930000|2025-01-23 21:48:50|430.81|428.11|430.83|428.13|430.87|428.17|430.81|428.11|10
1737668940000|2025-01-23 21:49:00|430.79|428.09|430.71|428.01|430.84|428.14|430.71|428.01|14
1737668950000|2025-01-23 21:49:10|430.7|428|430.66|427.96|430.7|428|430.57|427.87|14
1737668960000|2025-01-23 21:49:20|430.65|427.95|430.64|427.94|430.65|427.95|430.57|427.87|9
1737668970000|2025-01-23 21:49:30|430.6|427.9|430.73|428.03|430.87|428.17|430.6|427.9|15
1737668980000|2025-01-23 21:49:40|430.72|428.02|430.4|427.7|430.72|428.02|430.4|427.7|12
1737668990000|2025-01-23 21:49:50|430.42|427.72|430.35|427.65|430.42|427.72|430.33|427.63|5
1737669000000|2025-01-23 21:50:00|430.34|427.64|430.04|427.34|430.34|427.64|430.04|427.34|21
1737669010000|2025-01-23 21:50:10|429.94|427.24|429.95|427.25|430.01|427.31|429.94|427.24|8
1737669020000|2025-01-23 21:50:20|429.94|427.24|429.94|427.24|429.97|427.27|429.93|427.23|10
1737669030000|2025-01-23 21:50:30|429.95|427.25|429.89|427.19|429.95|427.25|429.89|427.19|7
1737669040000|2025-01-23 21:50:40|429.88|427.18|429.86|427.16|429.89|427.19|429.85|427.15|10
1737669050000|2025-01-23 21:50:50|429.85|427.15|429.41|426.71|429.85|427.15|429.41|426.71|10
1737669060000|2025-01-23 21:51:00|429.39|426.69|429.14|426.44|429.39|426.69|428.96|426.26|22
1737669070000|2025-01-23 21:51:10|429.25|426.55|429.24|426.54|429.38|426.68|429.2|426.5|17
1737669080000|2025-01-23 21:51:20|429.3|426.6|429.38|426.68|429.4|426.7|429.3|426.6|9
1737669090000|2025-01-23 21:51:30|429.34|426.64|429.64|426.94|429.68|426.98|429.34|426.64|11
1737669100000|2025-01-23 21:51:40|429.65|426.95|429.62|426.92|429.65|426.95|429.61|426.91|6
1737669110000|2025-01-23 21:51:50|429.61|426.91|429.68|426.98|429.79|427.09|429.61|426.91|16
1737669120000|2025-01-23 21:52:00|429.67|426.97|429.61|426.91|429.67|426.97|429.57|426.87|9
1737669130000|2025-01-23 21:52:10|429.6|426.9|429.56|426.86|429.61|426.91|429.54|426.84|5
1737669140000|2025-01-23 21:52:20|429.55|426.85|429.97|427.27|429.97|427.27|429.55|426.85|14
1737669150000|2025-01-23 21:52:30|429.98|427.28|429.98|427.28|429.98|427.28|429.96|427.26|4
1737669160000|2025-01-23 21:52:40|429.99|427.29|430.19|427.49|430.19|427.49|429.99|427.29|9
1737669170000|2025-01-23 21:52:50|430.2|427.5|430.05|427.35|430.2|427.5|430.03|427.33|10
1737669180000|2025-01-23 21:53:00|430.04|427.34|430.27|427.57|430.27|427.57|429.98|427.28|7
1737669190000|2025-01-23 21:53:10|430.23|427.53|430.17|427.47|430.23|427.53|430.17|427.47|6
1737669200000|2025-01-23 21:53:20|430.19|427.49|430.36|427.66|430.36|427.66|430.17|427.47|11
1737669210000|2025-01-23 21:53:30|430.37|427.67|430.42|427.72|430.42|427.72|430.37|427.67|3
1737669220000|2025-01-23 21:53:40|430.43|427.73|430.52|427.82|430.52|427.82|430.43|427.73|11
1737669230000|2025-01-23 21:53:50|430.53|427.83|430.56|427.86|430.56|427.86|430.53|427.83|6
1737669240000|2025-01-23 21:54:00|430.58|427.88|430.78|428.08|430.82|428.12|430.57|427.87|11
1737669250000|2025-01-23 21:54:10|430.77|428.07|430.73|428.03|430.84|428.14|430.69|427.99|9
1737669260000|2025-01-23 21:54:20|430.74|428.04|430.66|427.96|430.74|428.04|430.66|427.96|10
1737669270000|2025-01-23 21:54:30|430.6|427.9|430.65|427.95|430.65|427.95|430.6|427.9|3
1737669280000|2025-01-23 21:54:40|430.64|427.94|430.71|428.01|430.71|428.01|430.64|427.94|7
1737669290000|2025-01-23 21:54:50|430.79|428.09|430.71|428.01|430.81|428.11|430.71|428.01|7
1737669300000|2025-01-23 21:55:00|430.7|428|430.43|427.73|430.7|428|430.31|427.61|19
1737669310000|2025-01-23 21:55:10|430.44|427.74|430.48|427.78|430.48|427.78|430.44|427.74|2
1737669320000|2025-01-23 21:55:20|430.51|427.81|430.58|427.88|430.62|427.92|430.51|427.81|17
1737669330000|2025-01-23 21:55:30|430.63|427.93|430.67|427.97|430.67|427.97|430.63|427.93|5
1737669340000|2025-01-23 21:55:40|430.68|427.98|430.91|428.21|430.91|428.21|430.68|427.98|15
1737669350000|2025-01-23 21:55:50|430.92|428.22|430.85|428.15|430.94|428.24|430.85|428.15|6
1737669360000|2025-01-23 21:56:00|430.86|428.16|430.71|428.01|430.9|428.2|430.71|428.01|11
1737669370000|2025-01-23 21:56:10|430.64|427.94|430.66|427.96|430.67|427.97|430.64|427.94|3
1737669380000|2025-01-23 21:56:20|430.62|427.92|430.7|428|430.71|428.01|430.61|427.91|11
1737669390000|2025-01-23 21:56:30|430.71|428.01|430.64|427.94|430.71|428.01|430.61|427.91|8
1737669400000|2025-01-23 21:56:40|430.77|428.07|430.96|428.26|430.99|428.29|430.77|428.07|13
1737669410000|2025-01-23 21:56:50|430.97|428.27|430.97|428.27|431.05|428.35|430.96|428.26|10
1737669420000|2025-01-23 21:57:00|430.96|428.26|430.94|428.24|430.97|428.27|430.93|428.23|7
1737669430000|2025-01-23 21:57:10|430.93|428.23|430.78|428.08|430.93|428.23|430.78|428.08|6
1737669440000|2025-01-23 21:57:20|430.79|428.09|431.16|428.46|431.16|428.46|430.79|428.09|12
1737669450000|2025-01-23 21:57:30|431.2|428.5|431.39|428.69|431.39|428.69|431.2|428.5|16
1737669460000|2025-01-23 21:57:40|431.31|428.61|431.4|428.7|431.41|428.71|431.3|428.6|7
1737669470000|2025-01-23 21:57:50|431.43|428.73|431.38|428.68|431.45|428.75|431.38|428.68|6
1737669480000|2025-01-23 21:58:00|431.37|428.67|431.17|428.47|431.37|428.67|431.14|428.44|13
1737669490000|2025-01-23 21:58:10|431.15|428.45|431.11|428.41|431.15|428.45|431.11|428.41|4
1737669500000|2025-01-23 21:58:20|431.1|428.4|431.01|428.31|431.1|428.4|431.01|428.31|6
1737669510000|2025-01-23 21:58:30|430.95|428.25|431.08|428.38|431.08|428.38|430.94|428.24|13
1737669520000|2025-01-23 21:58:40|431.1|428.4|431.29|428.59|431.29|428.59|431.1|428.4|7
1737669530000|2025-01-23 21:58:50|431.24|428.54|431.37|428.67|431.44|428.74|431.2|428.5|10
1737669540000|2025-01-23 21:59:00|431.39|428.69|431.21|428.51|431.4|428.7|431.21|428.51|15
1737669550000|2025-01-23 21:59:10|431.29|428.59|431.35|428.65|431.35|428.65|431.24|428.54|8
1737669560000|2025-01-23 21:59:20|431.36|428.66|431.4|428.7|431.4|428.7|431.35|428.65|3
1737669570000|2025-01-23 21:59:30|431.39|428.69|431.22|428.52|431.39|428.69|431.22|428.52|6
1737669580000|2025-01-23 21:59:40|431.14|428.44|431.01|428.31|431.14|428.44|430.99|428.29|9
1737669590000|2025-01-23 21:59:50|430.96|428.26|430.96|428.26|431.02|428.32|430.95|428.25|10
1737669600000|2025-01-23 22:00:00|430.98|428.28|430.76|428.06|431.11|428.41|430.76|428.06|18
1737669610000|2025-01-23 22:00:10|430.8|428.1|430.66|427.96|430.8|428.1|430.62|427.92|10
1737669620000|2025-01-23 22:00:20|430.65|427.95|430.64|427.94|430.65|427.95|430.6|427.9|5
1737669630000|2025-01-23 22:00:30|430.63|427.93|430.32|427.62|430.63|427.93|430.32|427.62|12
1737669640000|2025-01-23 22:00:40|430.33|427.63|430.29|427.59|430.35|427.65|430.29|427.59|9
1737669650000|2025-01-23 22:00:50|430.26|427.56|430.44|427.74|430.44|427.74|430.2|427.5|7
1737669660000|2025-01-23 22:01:00|430.45|427.75|430.4|427.7|430.59|427.89|430.4|427.7|9
1737669670000|2025-01-23 22:01:10|430.43|427.73|430.66|427.96|430.66|427.96|430.43|427.73|8
1737669680000|2025-01-23 22:01:20|430.62|427.92|430.64|427.94|430.64|427.94|430.58|427.88|6
1737669690000|2025-01-23 22:01:30|430.65|427.95|430.73|428.03|430.73|428.03|430.64|427.94|7
1737669700000|2025-01-23 22:01:40|430.72|428.02|430.88|428.18|430.89|428.19|430.72|428.02|5
1737669710000|2025-01-23 22:01:50|430.87|428.17|430.82|428.12|430.87|428.17|430.82|428.12|2
1737669720000|2025-01-23 22:02:00|430.83|428.13|431.07|428.37|431.08|428.38|430.83|428.13|11
1737669730000|2025-01-23 22:02:10|431.06|428.36|431.05|428.35|431.12|428.42|431.04|428.34|8
1737669740000|2025-01-23 22:02:20|431.06|428.36|431.17|428.47|431.17|428.47|431.05|428.35|7
1737669750000|2025-01-23 22:02:30|431.2|428.5|431.19|428.49|431.25|428.55|431.19|428.49|6
1737669760000|2025-01-23 22:02:40|431.12|428.42|431.22|428.52|431.24|428.54|431.12|428.42|8
1737669770000|2025-01-23 22:02:50|431.24|428.54|431.29|428.59|431.31|428.61|431.24|428.54|6
1737669780000|2025-01-23 22:03:00|431.19|428.49|431.25|428.55|431.26|428.56|431.19|428.49|6
1737669790000|2025-01-23 22:03:10|431.26|428.56|431.4|428.7|431.41|428.71|431.26|428.56|10
1737669800000|2025-01-23 22:03:20|431.41|428.71|431.43|428.73|431.44|428.74|431.37|428.67|8
1737669810000|2025-01-23 22:03:30|431.41|428.71|431.27|428.57|431.41|428.71|431.21|428.51|5
1737669820000|2025-01-23 22:03:40|431.26|428.56|431.24|428.54|431.27|428.57|431.24|428.54|5
1737669830000|2025-01-23 22:03:50|431.25|428.55|431.26|428.56|431.26|428.56|431.25|428.55|2
1737669840000|2025-01-23 22:04:00|431.27|428.57|431.38|428.68|431.39|428.69|431.27|428.57|8
1737669850000|2025-01-23 22:04:10|431.39|428.69|431.47|428.77|431.52|428.82|431.39|428.69|8
1737669860000|2025-01-23 22:04:20|431.46|428.76|431.32|428.62|431.47|428.77|431.32|428.62|10
1737669870000|2025-01-23 22:04:30|431.35|428.65|431.56|428.86|431.56|428.86|431.35|428.65|8
1737669880000|2025-01-23 22:04:40|431.7|429|431.78|429.08|431.84|429.14|431.7|429|10
1737669890000|2025-01-23 22:04:50|431.77|429.07|431.72|429.02|431.77|429.07|431.67|428.97|6
1737669900000|2025-01-23 22:05:00|431.71|429.01|431.78|429.08|431.78|429.08|431.71|429.01|8
1737669910000|2025-01-23 22:05:10|431.79|429.09|431.66|428.96|431.79|429.09|431.6|428.9|10
1737669920000|2025-01-23 22:05:20|431.68|428.98|431.8|429.1|431.95|429.25|431.68|428.98|13
1737669930000|2025-01-23 22:05:30|431.79|429.09|431.84|429.14|431.87|429.17|431.68|428.98|13
1737669940000|2025-01-23 22:05:40|431.9|429.2|432|429.3|432|429.3|431.89|429.19|5
1737669950000|2025-01-23 22:05:50|432.01|429.31|432.06|429.36|432.06|429.36|432|429.3|5
1737669960000|2025-01-23 22:06:00|432.05|429.35|432.18|429.48|432.19|429.49|432.05|429.35|6
1737669970000|2025-01-23 22:06:10|432.19|429.49|432.15|429.45|432.23|429.53|432.15|429.45|6
1737669980000|2025-01-23 22:06:20|432.17|429.47|432.42|429.72|432.47|429.77|432.16|429.46|21
1737669990000|2025-01-23 22:06:30|432.38|429.68|432.23|429.53|432.39|429.69|432.23|429.53|8
1737670000000|2025-01-23 22:06:40|432.18|429.48|432.37|429.67|432.38|429.68|432.17|429.47|9
1737670010000|2025-01-23 22:06:50|432.42|429.72|432.42|429.72|432.42|429.72|432.41|429.71|3
1737670020000|2025-01-23 22:07:00|432.41|429.71|432.38|429.68|432.44|429.74|432.37|429.67|9
1737670030000|2025-01-23 22:07:10|432.33|429.63|432.37|429.67|432.38|429.68|432.31|429.61|10
1737670040000|2025-01-23 22:07:20|432.43|429.73|432.17|429.47|432.43|429.73|432.17|429.47|7
1737670050000|2025-01-23 22:07:30|432.14|429.44|431.93|429.23|432.14|429.44|431.93|429.23|11
1737670060000|2025-01-23 22:07:40|431.88|429.18|431.72|429.02|431.88|429.18|431.72|429.02|8
1737670070000|2025-01-23 22:07:50|431.68|428.98|431.3|428.6|431.68|428.98|431.3|428.6|14
1737670080000|2025-01-23 22:08:00|431.08|428.38|430.99|428.29|431.08|428.38|430.99|428.29|10
1737670090000|2025-01-23 22:08:10|430.98|428.28|431.15|428.45|431.17|428.47|430.93|428.23|10
1737670100000|2025-01-23 22:08:20|431.16|428.46|431.29|428.59|431.29|428.59|431.16|428.46|5
1737670110000|2025-01-23 22:08:30|431.28|428.58|431.25|428.55|431.28|428.58|431.25|428.55|4
1737670120000|2025-01-23 22:08:40|431.11|428.41|431.11|428.41|431.17|428.47|431.05|428.35|13
1737670130000|2025-01-23 22:08:50|431.13|428.43|431.11|428.41|431.21|428.51|431.11|428.41|13
1737670140000|2025-01-23 22:09:00|431.1|428.4|431.29|428.59|431.33|428.63|431.09|428.39|12
1737670150000|2025-01-23 22:09:10|431.32|428.62|431.39|428.69|431.41|428.71|431.32|428.62|9
1737670160000|2025-01-23 22:09:20|431.4|428.7|431.42|428.72|431.48|428.78|431.4|428.7|10
1737670170000|2025-01-23 22:09:30|431.41|428.71|431.44|428.74|431.45|428.75|431.41|428.71|3
1737670180000|2025-01-23 22:09:40|431.43|428.73|431.69|428.99|431.71|429.01|431.42|428.72|13
1737670190000|2025-01-23 22:09:50|431.79|429.09|431.81|429.11|431.84|429.14|431.79|429.09|8
1737670200000|2025-01-23 22:10:00|431.87|429.17|431.97|429.27|432.02|429.32|431.86|429.16|18
1737670210000|2025-01-23 22:10:10|432.02|429.32|431.95|429.25|432.02|429.32|431.95|429.25|10
1737670220000|2025-01-23 22:10:20|431.96|429.26|432.16|429.46|432.17|429.47|431.96|429.26|9
1737670230000|2025-01-23 22:10:30|432.17|429.47|432.21|429.51|432.21|429.51|432.17|429.47|4
1737670240000|2025-01-23 22:10:40|432.22|429.52|432.14|429.44|432.24|429.54|432.11|429.41|11
1737670250000|2025-01-23 22:10:50|432.18|429.48|432.27|429.57|432.27|429.57|432.18|429.48|4
1737670260000|2025-01-23 22:11:00|432.14|429.44|432.31|429.61|432.31|429.61|432.11|429.41|12
1737670270000|2025-01-23 22:11:10|432.32|429.62|432.89|430.19|432.89|430.19|432.32|429.62|22
1737670280000|2025-01-23 22:11:20|432.86|430.16|432.95|430.25|432.99|430.29|432.86|430.16|13
1737670290000|2025-01-23 22:11:30|432.94|430.24|432.97|430.27|432.98|430.28|432.89|430.19|6
1737670300000|2025-01-23 22:11:40|432.96|430.26|432.99|430.29|432.99|430.29|432.95|430.25|4
1737670310000|2025-01-23 22:11:50|432.98|430.28|432.82|430.12|432.99|430.29|432.82|430.12|7
1737670320000|2025-01-23 22:12:00|432.85|430.15|433.5|430.8|433.56|430.86|432.8|430.1|17
1737670330000|2025-01-23 22:12:10|433.49|430.79|433.44|430.74|433.49|430.79|433.44|430.74|2
1737670340000|2025-01-23 22:12:20|433.39|430.69|433.34|430.64|433.39|430.69|433.32|430.62|5
1737670350000|2025-01-23 22:12:30|433.35|430.65|433.28|430.58|433.38|430.68|433.28|430.58|4
1737670360000|2025-01-23 22:12:40|433.23|430.53|433.26|430.56|433.29|430.59|433.23|430.53|11
1737670370000|2025-01-23 22:12:50|433.25|430.55|433.12|430.42|433.25|430.55|433.01|430.31|15
1737670380000|2025-01-23 22:13:00|433.15|430.45|433.14|430.44|433.24|430.54|433.14|430.44|8
1737670390000|2025-01-23 22:13:10|433.13|430.43|433.11|430.41|433.13|430.43|433.11|430.41|3
1737670400000|2025-01-23 22:13:20|433.07|430.37|433.12|430.42|433.19|430.49|433.03|430.33|11
1737670410000|2025-01-23 22:13:30|433.11|430.41|433.36|430.66|433.36|430.66|433.1|430.4|6
1737670420000|2025-01-23 22:13:40|433.35|430.65|433.53|430.83|433.53|430.83|433.35|430.65|9
1737670440000|2025-01-23 22:14:00|433.57|430.87|433.7|431|433.7|431|433.57|430.87|6
1737670450000|2025-01-23 22:14:10|433.71|431.01|433.57|430.87|433.71|431.01|433.57|430.87|6
1737670460000|2025-01-23 22:14:20|433.6|430.9|433.56|430.86|433.61|430.91|433.55|430.85|5
1737670470000|2025-01-23 22:14:30|433.55|430.85|433.76|431.06|433.76|431.06|433.55|430.85|10
1737670480000|2025-01-23 22:14:40|433.77|431.07|433.73|431.03|433.8|431.1|433.73|431.03|6
1737670490000|2025-01-23 22:14:50|433.74|431.04|433.77|431.07|433.79|431.09|433.66|430.96|10
1737670500000|2025-01-23 22:15:00|433.85|431.15|433.7|431|433.88|431.18|433.69|430.99|11
1737670510000|2025-01-23 22:15:10|433.69|430.99|432.91|430.21|433.69|430.99|432.91|430.21|21
1737670520000|2025-01-23 22:15:20|432.68|429.98|432.82|430.12|432.82|430.12|432.63|429.93|12
1737670530000|2025-01-23 22:15:30|432.83|430.13|432.92|430.22|432.92|430.22|432.83|430.13|5
1737670540000|2025-01-23 22:15:40|433.03|430.33|433.83|431.13|433.87|431.17|433.03|430.33|14
1737670550000|2025-01-23 22:15:50|433.79|431.09|433.47|430.77|433.8|431.1|433.46|430.76|15
1737670560000|2025-01-23 22:16:00|433.32|430.62|433.02|430.32|433.32|430.62|432.93|430.23|11
1737670570000|2025-01-23 22:16:10|433.07|430.37|432.79|430.09|433.07|430.37|432.79|430.09|8
1737670580000|2025-01-23 22:16:20|432.66|429.96|432.73|430.03|432.73|430.03|432.66|429.96|2
1737670590000|2025-01-23 22:16:30|432.74|430.04|432.87|430.17|432.87|430.17|432.73|430.03|10
1737670600000|2025-01-23 22:16:40|432.86|430.16|432.82|430.12|432.87|430.17|432.76|430.06|8
1737670610000|2025-01-23 22:16:50|432.81|430.11|432.78|430.08|432.81|430.11|432.72|430.02|4
1737670620000|2025-01-23 22:17:00|432.79|430.09|433.52|430.82|433.57|430.87|432.79|430.09|18
1737670630000|2025-01-23 22:17:10|433.51|430.81|433.56|430.86|433.56|430.86|433.51|430.81|3
1737670640000|2025-01-23 22:17:20|433.55|430.85|433.61|430.91|433.61|430.91|433.43|430.73|14
1737670650000|2025-01-23 22:17:30|433.56|430.86|433.47|430.77|433.56|430.86|433.41|430.71|7
1737670660000|2025-01-23 22:17:40|433.61|430.91|433.76|431.06|433.77|431.07|433.53|430.83|11
1737670670000|2025-01-23 22:17:50|433.7|431|433.63|430.93|433.72|431.02|433.63|430.93|3
1737670680000|2025-01-23 22:18:00|433.62|430.92|433.81|431.11|433.85|431.15|433.58|430.88|11
1737670690000|2025-01-23 22:18:10|433.82|431.12|433.79|431.09|433.83|431.13|433.75|431.05|6
1737670700000|2025-01-23 22:18:20|434|431.3|433.98|431.28|434|431.3|433.93|431.23|6
1737670720000|2025-01-23 22:18:40|433.95|431.25|433.95|431.25|434|431.3|433.95|431.25|8
1737670730000|2025-01-23 22:18:50|433.94|431.24|433.88|431.18|433.94|431.24|433.84|431.14|8
1737670740000|2025-01-23 22:19:00|433.99|431.29|433.9|431.2|434.02|431.32|433.88|431.18|14
1737670750000|2025-01-23 22:19:10|433.89|431.19|433.89|431.19|433.89|431.19|433.83|431.13|11
1737670760000|2025-01-23 22:19:20|433.92|431.22|433.88|431.18|434.03|431.33|433.81|431.11|14
1737670770000|2025-01-23 22:19:30|433.89|431.19|433.93|431.23|433.93|431.23|433.88|431.18|6
1737670780000|2025-01-23 22:19:40|433.94|431.24|433.86|431.16|433.95|431.25|433.83|431.13|8
1737670790000|2025-01-23 22:19:50|433.85|431.15|433.96|431.26|433.96|431.26|433.85|431.15|7
1737670800000|2025-01-23 22:20:00|434.07|431.37|434.08|431.38|434.09|431.39|434.01|431.31|4
1737670810000|2025-01-23 22:20:10|434.09|431.39|434.14|431.44|434.21|431.51|434.09|431.39|6
1737670820000|2025-01-23 22:20:20|434.17|431.47|434.3|431.6|434.33|431.63|434.17|431.47|9
1737670830000|2025-01-23 22:20:30|434.31|431.61|434.43|431.73|434.43|431.73|434.31|431.61|10
1737670840000|2025-01-23 22:20:40|434.37|431.67|434.47|431.77|434.47|431.77|434.37|431.67|4
1737670850000|2025-01-23 22:20:50|434.49|431.79|434.67|431.97|434.67|431.97|434.49|431.79|5
1737670860000|2025-01-23 22:21:00|434.72|432.02|435.11|432.41|435.11|432.41|434.72|432.02|11
1737670870000|2025-01-23 22:21:10|435.1|432.4|434.63|431.93|435.1|432.4|434.63|431.93|12
1737670880000|2025-01-23 22:21:20|434.62|431.92|434.73|432.03|434.74|432.04|434.58|431.88|6
1737670890000|2025-01-23 22:21:30|434.74|432.04|434.63|431.93|434.75|432.05|434.63|431.93|5
1737670900000|2025-01-23 22:21:40|434.68|431.98|434.8|432.1|434.8|432.1|434.68|431.98|4
1737670910000|2025-01-23 22:21:50|434.79|432.09|434.91|432.21|434.91|432.21|434.79|432.09|8
1737670920000|2025-01-23 22:22:00|434.99|432.29|435.41|432.71|435.41|432.71|434.99|432.29|19
1737670930000|2025-01-23 22:22:10|435.42|432.72|435.44|432.74|435.45|432.75|435.42|432.72|3
1737670940000|2025-01-23 22:22:20|435.28|432.58|435.26|432.56|435.32|432.62|435.25|432.55|6
1737670950000|2025-01-23 22:22:30|435.29|432.59|435.27|432.57|435.29|432.59|435.27|432.57|4
1737670960000|2025-01-23 22:22:40|435.21|432.51|434.83|432.13|435.21|432.51|434.83|432.13|10
1737670970000|2025-01-23 22:22:50|434.89|432.19|434.84|432.14|434.89|432.19|434.84|432.14|4
1737670980000|2025-01-23 22:23:00|434.85|432.15|434.87|432.17|434.87|432.17|434.85|432.15|3
1737670990000|2025-01-23 22:23:10|434.88|432.18|435.2|432.5|435.2|432.5|434.87|432.17|16
1737671000000|2025-01-23 22:23:20|435.25|432.55|435.65|432.95|435.65|432.95|435.25|432.55|14
1737671010000|2025-01-23 22:23:30|435.72|433.02|435.67|432.97|435.72|433.02|435.67|432.97|3
1737671020000|2025-01-23 22:23:40|435.66|432.96|435.55|432.85|435.66|432.96|435.51|432.81|8
1737671030000|2025-01-23 22:23:50|435.56|432.86|435.48|432.78|435.57|432.87|435.48|432.78|5
1737671040000|2025-01-23 22:24:00|435.54|432.84|435.79|433.09|435.81|433.11|435.54|432.84|6
1737671050000|2025-01-23 22:24:10|435.78|433.08|435.79|433.09|435.79|433.09|435.75|433.05|5
1737671060000|2025-01-23 22:24:20|435.78|433.08|435.77|433.07|435.8|433.1|435.68|432.98|8
1737671070000|2025-01-23 22:24:30|435.78|433.08|435.77|433.07|435.79|433.09|435.77|433.07|5
1737671080000|2025-01-23 22:24:40|435.76|433.06|435.7|433|435.76|433.06|435.7|433|2
1737671090000|2025-01-23 22:24:50|435.71|433.01|435.9|433.2|435.9|433.2|435.53|432.83|16
1737671100000|2025-01-23 22:25:00|435.91|433.21|436|433.3|436.01|433.31|435.91|433.21|8
1737671110000|2025-01-23 22:25:10|435.99|433.29|436.23|433.53|436.24|433.54|435.98|433.28|12
1737671120000|2025-01-23 22:25:20|436.22|433.52|436.14|433.44|436.22|433.52|436.11|433.41|6
1737671130000|2025-01-23 22:25:30|436.15|433.45|436.07|433.37|436.15|433.45|436.02|433.32|8
1737671140000|2025-01-23 22:25:40|436.08|433.38|436.05|433.35|436.08|433.38|435.97|433.27|10
1737671150000|2025-01-23 22:25:50|436.04|433.34|435.98|433.28|436.04|433.34|435.98|433.28|2
1737671160000|2025-01-23 22:26:00|436.02|433.32|436.12|433.42|436.12|433.42|436.02|433.32|10
1737671170000|2025-01-23 22:26:10|436.11|433.41|436.36|433.66|436.37|433.67|436.11|433.41|7
1737671180000|2025-01-23 22:26:20|436.35|433.65|436.59|433.89|436.62|433.92|436.35|433.65|13
1737671190000|2025-01-23 22:26:30|436.57|433.87|436.39|433.69|436.57|433.87|436.36|433.66|13
1737671200000|2025-01-23 22:26:40|436.38|433.68|436.57|433.87|436.57|433.87|436.38|433.68|7
1737671210000|2025-01-23 22:26:50|436.58|433.88|436.5|433.8|436.59|433.89|436.5|433.8|4
1737671220000|2025-01-23 22:27:00|436.51|433.81|436.54|433.84|436.55|433.85|436.5|433.8|4
1737671230000|2025-01-23 22:27:10|436.55|433.85|436.42|433.72|436.56|433.86|436.42|433.72|10
1737671240000|2025-01-23 22:27:20|436.38|433.68|435.89|433.19|436.38|433.68|435.87|433.17|17
1737671250000|2025-01-23 22:27:30|435.87|433.17|435.79|433.09|435.87|433.17|435.79|433.09|11
1737671260000|2025-01-23 22:27:40|435.75|433.05|435.82|433.12|435.82|433.12|435.74|433.04|7
1737671270000|2025-01-23 22:27:50|435.84|433.14|435.68|432.98|435.85|433.15|435.68|432.98|9
1737671280000|2025-01-23 22:28:00|435.7|433|435.72|433.02|435.72|433.02|435.68|432.98|4
1737671290000|2025-01-23 22:28:10|435.71|433.01|435.64|432.94|435.71|433.01|435.64|432.94|4
1737671300000|2025-01-23 22:28:20|435.57|432.87|435.54|432.84|435.65|432.95|435.54|432.84|7
1737671310000|2025-01-23 22:28:30|435.53|432.83|435.3|432.6|435.53|432.83|435.3|432.6|11
1737671320000|2025-01-23 22:28:40|435.29|432.59|435.37|432.67|435.37|432.67|435.28|432.58|7
1737671330000|2025-01-23 22:28:50|435.38|432.68|435.57|432.87|435.57|432.87|435.38|432.68|10
1737671340000|2025-01-23 22:29:00|435.59|432.89|435.79|433.09|435.83|433.13|435.58|432.88|8
1737671350000|2025-01-23 22:29:10|435.8|433.1|435.86|433.16|435.86|433.16|435.71|433.01|11
1737671360000|2025-01-23 22:29:20|435.87|433.17|435.89|433.19|435.96|433.26|435.87|433.17|5
1737671370000|2025-01-23 22:29:30|435.88|433.18|435.98|433.28|435.98|433.28|435.87|433.17|10
1737671380000|2025-01-23 22:29:40|435.99|433.29|436.16|433.46|436.16|433.46|435.99|433.29|7
1737671390000|2025-01-23 22:29:50|436.17|433.47|436.12|433.42|436.17|433.47|436.11|433.41|4
1737671400000|2025-01-23 22:30:00|436.13|433.43|436.54|433.84|436.55|433.85|436.13|433.43|10
1737671410000|2025-01-23 22:30:10|436.58|433.88|436.65|433.95|436.65|433.95|436.58|433.88|8
1737671420000|2025-01-23 22:30:20|436.66|433.96|436.71|434.01|436.74|434.04|436.66|433.96|8
1737671430000|2025-01-23 22:30:30|436.7|434|436.85|434.15|436.88|434.18|436.7|434|8
1737671440000|2025-01-23 22:30:40|436.86|434.16|436.84|434.14|436.86|434.16|436.84|434.14|3
1737671450000|2025-01-23 22:30:50|436.85|434.15|436.92|434.22|436.94|434.24|436.82|434.12|11
1737671460000|2025-01-23 22:31:00|436.91|434.21|436.94|434.24|436.94|434.24|436.9|434.2|6
1737671470000|2025-01-23 22:31:10|436.83|434.13|436.85|434.15|436.85|434.15|436.83|434.13|5
1737671480000|2025-01-23 22:31:20|436.86|434.16|436.76|434.06|436.86|434.16|436.71|434.01|12
1737671490000|2025-01-23 22:31:30|436.77|434.07|436.9|434.2|436.9|434.2|436.77|434.07|9
1737671500000|2025-01-23 22:31:40|436.91|434.21|437.51|434.81|437.53|434.83|436.91|434.21|15
1737671510000|2025-01-23 22:31:50|437.52|434.82|438.49|435.79|438.52|435.82|437.52|434.82|16
1737671520000|2025-01-23 22:32:00|438.46|435.76|438.47|435.77|438.57|435.87|438.46|435.76|6
1737671530000|2025-01-23 22:32:10|438.48|435.78|438.61|435.91|438.62|435.92|438.48|435.78|7
1737671540000|2025-01-23 22:32:20|438.6|435.9|438.25|435.55|438.6|435.9|438.25|435.55|11
1737671550000|2025-01-23 22:32:30|438.08|435.38|437.69|434.99|438.08|435.38|437.69|434.99|11
1737671560000|2025-01-23 22:32:40|437.71|435.01|437.89|435.19|437.89|435.19|437.7|435|7
1737671570000|2025-01-23 22:32:50|437.9|435.2|437.9|435.2|437.9|435.2|437.88|435.18|4
1737671580000|2025-01-23 22:33:00|437.91|435.21|438.12|435.42|438.12|435.42|437.91|435.21|10
1737671590000|2025-01-23 22:33:10|438.13|435.43|438.21|435.51|438.21|435.51|438.13|435.43|4
1737671600000|2025-01-23 22:33:20|438.22|435.52|438.21|435.51|438.22|435.52|438.21|435.51|2
1737671610000|2025-01-23 22:33:30|438.2|435.5|437.9|435.2|438.2|435.5|437.9|435.2|12
1737671620000|2025-01-23 22:33:40|437.85|435.15|437.59|434.89|437.85|435.15|437.59|434.89|5
1737671630000|2025-01-23 22:33:50|437.6|434.9|437.95|435.25|437.95|435.25|437.6|434.9|10
1737671640000|2025-01-23 22:34:00|437.96|435.26|438.37|435.67|438.37|435.67|437.96|435.26|10
1737671650000|2025-01-23 22:34:10|438.36|435.66|438.28|435.58|438.36|435.66|438.24|435.54|8
1737671660000|2025-01-23 22:34:20|438.27|435.57|438.25|435.55|438.27|435.57|438.25|435.55|7
1737671670000|2025-01-23 22:34:30|438.24|435.54|438.35|435.65|438.35|435.65|438.24|435.54|4
1737671680000|2025-01-23 22:34:40|438.34|435.64|438.23|435.53|438.35|435.65|438.23|435.53|5
1737671690000|2025-01-23 22:34:50|438.22|435.52|437.86|435.16|438.22|435.52|437.85|435.15|14
1737671700000|2025-01-23 22:35:00|437.85|435.15|437.57|434.87|437.85|435.15|437.56|434.86|14
1737671710000|2025-01-23 22:35:10|437.49|434.79|437.41|434.71|437.5|434.8|437.41|434.71|8
1737671720000|2025-01-23 22:35:20|437.39|434.69|437.28|434.58|437.39|434.69|437.28|434.58|11
1737671730000|2025-01-23 22:35:30|437.27|434.57|437.68|434.98|437.69|434.99|437.2|434.5|18
1737671740000|2025-01-23 22:35:40|437.69|434.99|437.64|434.94|437.69|434.99|437.62|434.92|6
1737671750000|2025-01-23 22:35:50|437.63|434.93|437.99|435.29|437.99|435.29|437.63|434.93|14
1737671760000|2025-01-23 22:36:00|438.02|435.32|438.01|435.31|438.04|435.34|438.01|435.31|7
1737671770000|2025-01-23 22:36:10|438|435.3|438.12|435.42|438.12|435.42|438|435.3|7
1737671780000|2025-01-23 22:36:20|438.16|435.46|438.06|435.36|438.23|435.53|438.06|435.36|13
1737671790000|2025-01-23 22:36:30|438.07|435.37|438.04|435.34|438.07|435.37|438.04|435.34|4
1737671800000|2025-01-23 22:36:40|438.03|435.33|438.24|435.54|438.26|435.56|438.03|435.33|8
1737671810000|2025-01-23 22:36:50|438.2|435.5|438.14|435.44|438.2|435.5|438.11|435.41|5
1737671820000|2025-01-23 22:37:00|438.15|435.45|438.2|435.5|438.2|435.5|438.14|435.44|7
1737671830000|2025-01-23 22:37:10|438.25|435.55|438.33|435.63|438.34|435.64|438.25|435.55|3
1737671840000|2025-01-23 22:37:20|438.29|435.59|438.29|435.59|438.29|435.59|438.29|435.59|1
1737671850000|2025-01-23 22:37:30|438.28|435.58|438.29|435.59|438.29|435.59|438.25|435.55|7
1737671860000|2025-01-23 22:37:40|438.33|435.63|438.44|435.74|438.44|435.74|438.33|435.63|9
1737671870000|2025-01-23 22:37:50|438.4|435.7|438.34|435.64|438.4|435.7|438.34|435.64|3
1737671880000|2025-01-23 22:38:00|438.33|435.63|438.38|435.68|438.38|435.68|438.31|435.61|6
1737671890000|2025-01-23 22:38:10|438.39|435.69|438.25|435.55|438.39|435.69|438.25|435.55|9
1737671900000|2025-01-23 22:38:20|438.21|435.51|438.35|435.65|438.35|435.65|438.12|435.42|9
1737671910000|2025-01-23 22:38:30|438.34|435.64|438.15|435.45|438.34|435.64|438.15|435.45|9
1737671920000|2025-01-23 22:38:40|438.17|435.47|438.1|435.4|438.17|435.47|438.1|435.4|4
1737671930000|2025-01-23 22:38:50|438.09|435.39|437.88|435.18|438.09|435.39|437.88|435.18|8
1737671940000|2025-01-23 22:39:00|437.87|435.17|437.98|435.28|437.98|435.28|437.87|435.17|7
1737671950000|2025-01-23 22:39:10|438.01|435.31|438.02|435.32|438.05|435.35|438.01|435.31|5
1737671960000|2025-01-23 22:39:20|438.01|435.31|437.96|435.26|438.01|435.31|437.96|435.26|5
1737671970000|2025-01-23 22:39:30|437.95|435.25|437.8|435.1|437.95|435.25|437.8|435.1|8
1737671980000|2025-01-23 22:39:40|437.79|435.09|437.67|434.97|437.79|435.09|437.66|434.96|7
1737671990000|2025-01-23 22:39:50|437.68|434.98|437.71|435.01|437.72|435.02|437.68|434.98|5
1737672000000|2025-01-23 22:40:00|437.79|435.09|438.12|435.42|438.12|435.42|437.76|435.06|16
1737672010000|2025-01-23 22:40:10|438.15|435.45|438.39|435.69|438.39|435.69|438.15|435.45|11
1737672020000|2025-01-23 22:40:20|438.42|435.72|438.46|435.76|438.48|435.78|438.42|435.72|7
1737672030000|2025-01-23 22:40:30|438.47|435.77|438.32|435.62|438.47|435.77|438.32|435.62|5
1737672040000|2025-01-23 22:40:40|438.33|435.63|438.23|435.53|438.33|435.63|438.23|435.53|11
1737672050000|2025-01-23 22:40:50|438.22|435.52|437.94|435.24|438.24|435.54|437.94|435.24|10
1737672060000|2025-01-23 22:41:00|437.83|435.13|437.71|435.01|437.83|435.13|437.59|434.89|13
1737672070000|2025-01-23 22:41:10|437.72|435.02|437.73|435.03|437.75|435.05|437.72|435.02|10
1737672080000|2025-01-23 22:41:20|437.69|434.99|437.51|434.81|437.69|434.99|437.51|434.81|10
1737672090000|2025-01-23 22:41:30|437.54|434.84|437.32|434.62|437.54|434.84|437.28|434.58|15
1737672100000|2025-01-23 22:41:40|437.31|434.61|437.02|434.32|437.32|434.62|437.02|434.32|14
1737672110000|2025-01-23 22:41:50|436.99|434.29|436.59|433.89|436.99|434.29|436.4|433.7|14
1737672120000|2025-01-23 22:42:00|436.6|433.9|436.66|433.96|436.73|434.03|436.59|433.89|10
1737672130000|2025-01-23 22:42:10|436.65|433.95|436.69|433.99|436.7|434|436.56|433.86|16
1737672140000|2025-01-23 22:42:20|436.72|434.02|436.61|433.91|436.75|434.05|436.61|433.91|11
1737672150000|2025-01-23 22:42:30|436.6|433.9|436.49|433.79|436.6|433.9|436.47|433.77|9
1737672160000|2025-01-23 22:42:40|436.48|433.78|436.45|433.75|436.48|433.78|436.45|433.75|4
1737672170000|2025-01-23 22:42:50|436.42|433.72|436.4|433.7|436.43|433.73|436.4|433.7|6
1737672180000|2025-01-23 22:43:00|436.36|433.66|436.32|433.62|436.36|433.66|436.31|433.61|3
1737672190000|2025-01-23 22:43:10|436.31|433.61|436.32|433.62|436.32|433.62|436.31|433.61|4
1737672200000|2025-01-23 22:43:20|436.31|433.61|436.31|433.61|436.32|433.62|436.25|433.55|11
1737672210000|2025-01-23 22:43:30|436.3|433.6|436.3|433.6|436.3|433.6|436.3|433.6|1
1737672220000|2025-01-23 22:43:40|436.12|433.42|436.19|433.49|436.2|433.5|436.12|433.42|4
1737672230000|2025-01-23 22:43:50|436.17|433.47|436.13|433.43|436.18|433.48|436.12|433.42|10
1737672240000|2025-01-23 22:44:00|436.12|433.42|436.44|433.74|436.44|433.74|436.12|433.42|13
1737672250000|2025-01-23 22:44:10|436.53|433.83|436.52|433.82|436.53|433.83|436.52|433.82|4
1737672260000|2025-01-23 22:44:20|436.53|433.83|436.55|433.85|436.56|433.86|436.53|433.83|7
1737672270000|2025-01-23 22:44:30|436.62|433.92|436.76|434.06|436.76|434.06|436.62|433.92|9
1737672280000|2025-01-23 22:44:40|436.77|434.07|436.81|434.11|436.81|434.11|436.77|434.07|5
1737672290000|2025-01-23 22:44:50|436.82|434.12|436.81|434.11|436.82|434.12|436.81|434.11|2
1737672300000|2025-01-23 22:45:00|436.82|434.12|436.82|434.12|436.88|434.18|436.81|434.11|7
1737672310000|2025-01-23 22:45:10|436.83|434.13|436.8|434.1|436.83|434.13|436.8|434.1|4
1737672320000|2025-01-23 22:45:20|436.87|434.17|436.8|434.1|436.87|434.17|436.8|434.1|8
1737672330000|2025-01-23 22:45:30|436.73|434.03|436.58|433.88|436.73|434.03|436.58|433.88|8
1737672340000|2025-01-23 22:45:40|436.57|433.87|436.5|433.8|436.57|433.87|436.5|433.8|7
1737672350000|2025-01-23 22:45:50|436.49|433.79|436.46|433.76|436.49|433.79|436.46|433.76|6
1737672360000|2025-01-23 22:46:00|436.45|433.75|436.35|433.65|436.45|433.75|436.35|433.65|13
1737672370000|2025-01-23 22:46:10|436.32|433.62|436.2|433.5|436.32|433.62|436.2|433.5|9
1737672380000|2025-01-23 22:46:20|436.19|433.49|436.17|433.47|436.19|433.49|436.13|433.43|9
1737672390000|2025-01-23 22:46:30|436.16|433.46|436.14|433.44|436.16|433.46|436.14|433.44|2
1737672400000|2025-01-23 22:46:40|436.13|433.43|436.13|433.43|436.13|433.43|436.13|433.43|1
1737672410000|2025-01-23 22:46:50|436.12|433.42|436.01|433.31|436.12|433.42|436.01|433.31|9
1737672420000|2025-01-23 22:47:00|436.02|433.32|436.1|433.4|436.1|433.4|436.02|433.32|6
1737672430000|2025-01-23 22:47:10|436.09|433.39|436.18|433.48|436.19|433.49|436.09|433.39|6
1737672440000|2025-01-23 22:47:20|436.17|433.47|436.25|433.55|436.27|433.57|436.17|433.47|8
1737672450000|2025-01-23 22:47:30|436.24|433.54|436.28|433.58|436.28|433.58|436.23|433.53|4
1737672470000|2025-01-23 22:47:50|436.31|433.61|436.95|434.25|436.98|434.28|436.31|433.61|13
1737672480000|2025-01-23 22:48:00|436.96|434.26|436.97|434.27|436.97|434.27|436.95|434.25|7
1737672490000|2025-01-23 22:48:10|436.98|434.28|436.85|434.15|436.98|434.28|436.85|434.15|7
1737672500000|2025-01-23 22:48:20|436.86|434.16|436.9|434.2|436.9|434.2|436.85|434.15|7
1737672510000|2025-01-23 22:48:30|436.91|434.21|437.02|434.32|437.02|434.32|436.91|434.21|4
1737672520000|2025-01-23 22:48:40|437.03|434.33|437.05|434.35|437.05|434.35|437.03|434.33|3
1737672530000|2025-01-23 22:48:50|437.06|434.36|436.99|434.29|437.07|434.37|436.98|434.28|4
1737672540000|2025-01-23 22:49:00|437|434.3|437.02|434.32|437.02|434.32|437|434.3|5
1737672550000|2025-01-23 22:49:10|437.03|434.33|437.05|434.35|437.1|434.4|437.03|434.33|7
1737672560000|2025-01-23 22:49:20|437.06|434.36|437.03|434.33|437.07|434.37|437.02|434.32|4
1737672570000|2025-01-23 22:49:30|437.04|434.34|437.04|434.34|437.07|434.37|437.02|434.32|7
1737672580000|2025-01-23 22:49:40|437.05|434.35|437.03|434.33|437.06|434.36|437.02|434.32|4
1737672590000|2025-01-23 22:49:50|437.04|434.34|437.15|434.45|437.15|434.45|437.03|434.33|6
1737672600000|2025-01-23 22:50:00|437.09|434.39|437.09|434.39|437.09|434.39|437.08|434.38|3
1737672610000|2025-01-23 22:50:10|437.16|434.46|437.17|434.47|437.17|434.47|437.16|434.46|2
1737672620000|2025-01-23 22:50:20|437.21|434.51|437.23|434.53|437.23|434.53|437.21|434.51|3
1737672630000|2025-01-23 22:50:30|437.24|434.54|437.25|434.55|437.25|434.55|437.24|434.54|4
1737672640000|2025-01-23 22:50:40|437.26|434.56|437.29|434.59|437.29|434.59|437.26|434.56|6
1737672650000|2025-01-23 22:50:50|437.28|434.58|437.22|434.52|437.28|434.58|437.22|434.52|4
1737672660000|2025-01-23 22:51:00|437.21|434.51|437.13|434.43|437.21|434.51|437.13|434.43|3
1737672670000|2025-01-23 22:51:10|437.14|434.44|437.18|434.48|437.18|434.48|437.14|434.44|5
1737672680000|2025-01-23 22:51:20|437.19|434.49|437|434.3|437.19|434.49|436.98|434.28|10
1737672690000|2025-01-23 22:51:30|436.99|434.29|436.89|434.19|436.99|434.29|436.88|434.18|7
1737672700000|2025-01-23 22:51:40|436.88|434.18|436.87|434.17|436.88|434.18|436.87|434.17|2
1737672710000|2025-01-23 22:51:50|436.86|434.16|436.78|434.08|436.86|434.16|436.78|434.08|2
1737672720000|2025-01-23 22:52:00|436.85|434.15|436.93|434.23|436.93|434.23|436.83|434.13|8
1737672730000|2025-01-23 22:52:10|436.92|434.22|436.97|434.27|436.97|434.27|436.92|434.22|3
1737672740000|2025-01-23 22:52:20|436.96|434.26|436.94|434.24|436.96|434.26|436.94|434.24|3
1737672750000|2025-01-23 22:52:30|436.93|434.23|436.85|434.15|436.93|434.23|436.85|434.15|2
1737672760000|2025-01-23 22:52:40|436.86|434.16|436.8|434.1|436.88|434.18|436.79|434.09|5
1737672770000|2025-01-23 22:52:50|436.81|434.11|437.09|434.39|437.09|434.39|436.81|434.11|7
1737672780000|2025-01-23 22:53:00|437.13|434.43|437.17|434.47|437.17|434.47|437.13|434.43|5
1737672790000|2025-01-23 22:53:10|437.18|434.48|437.22|434.52|437.22|434.52|437.18|434.48|5
1737672800000|2025-01-23 22:53:20|437.23|434.53|437.19|434.49|437.23|434.53|437.18|434.48|4
1737672810000|2025-01-23 22:53:30|437.15|434.45|437.16|434.46|437.16|434.46|437.15|434.45|2
1737672820000|2025-01-23 22:53:40|437.17|434.47|437.18|434.48|437.18|434.48|437.17|434.47|2
1737672830000|2025-01-23 22:53:50|437.17|434.47|437.15|434.45|437.17|434.47|437.15|434.45|3
1737672840000|2025-01-23 22:54:00|437.14|434.44|437.17|434.47|437.19|434.49|437.11|434.41|8
1737672850000|2025-01-23 22:54:10|437.16|434.46|437.25|434.55|437.25|434.55|437.14|434.44|9
1737672860000|2025-01-23 22:54:20|437.26|434.56|437.28|434.58|437.28|434.58|437.25|434.55|5
1737672870000|2025-01-23 22:54:30|437.29|434.59|437.13|434.43|437.29|434.59|437.13|434.43|8
1737672880000|2025-01-23 22:54:40|437.14|434.44|437.07|434.37|437.14|434.44|437.07|434.37|3
1737672890000|2025-01-23 22:54:50|437.06|434.36|436.84|434.14|437.06|434.36|436.84|434.14|17
1737672900000|2025-01-23 22:55:00|436.83|434.13|436.57|433.87|436.83|434.13|436.57|433.87|18
1737672910000|2025-01-23 22:55:10|436.56|433.86|436.41|433.71|436.56|433.86|436.41|433.71|14
1737672920000|2025-01-23 22:55:20|436.39|433.69|436.46|433.76|436.51|433.81|436.35|433.65|13
1737672930000|2025-01-23 22:55:30|436.45|433.75|436.85|434.15|436.85|434.15|436.45|433.75|13
1737672940000|2025-01-23 22:55:40|436.86|434.16|436.91|434.21|436.95|434.25|436.84|434.14|11
1737672950000|2025-01-23 22:55:50|437.02|434.32|437.22|434.52|437.22|434.52|437.02|434.32|8
1737672960000|2025-01-23 22:56:00|437.23|434.53|437.64|434.94|437.64|434.94|437.22|434.52|13
1737672970000|2025-01-23 22:56:10|437.65|434.95|437.64|434.94|437.65|434.95|437.64|434.94|8
1737672980000|2025-01-23 22:56:20|437.63|434.93|437.55|434.85|437.64|434.94|437.55|434.85|7
1737672990000|2025-01-23 22:56:30|437.54|434.84|436.69|433.99|437.54|434.84|436.55|433.85|6
1737673000000|2025-01-23 22:56:40|436.5|433.8|436.34|433.64|436.54|433.84|436.34|433.64|13
1737673010000|2025-01-23 22:56:50|436.33|433.63|436.48|433.78|436.48|433.78|436.27|433.57|14
1737673020000|2025-01-23 22:57:00|436.49|433.79|436.61|433.91|436.61|433.91|436.49|433.79|8
1737673030000|2025-01-23 22:57:10|436.68|433.98|436.76|434.06|436.78|434.08|436.68|433.98|5
1737673040000|2025-01-23 22:57:20|436.85|434.15|436.97|434.27|436.97|434.27|436.82|434.12|8
1737673050000|2025-01-23 22:57:30|436.92|434.22|436.85|434.15|436.92|434.22|436.85|434.15|9
1737673060000|2025-01-23 22:57:40|436.84|434.14|436.81|434.11|436.84|434.14|436.81|434.11|4
1737673070000|2025-01-23 22:57:50|436.8|434.1|436.83|434.13|436.83|434.13|436.8|434.1|4
1737673080000|2025-01-23 22:58:00|436.85|434.15|437.11|434.41|437.11|434.41|436.85|434.15|7
1737673090000|2025-01-23 22:58:10|437.17|434.47|437.18|434.48|437.18|434.48|437.15|434.45|8
1737673100000|2025-01-23 22:58:20|437.17|434.47|437.17|434.47|437.17|434.47|437.17|434.47|1
1737673110000|2025-01-23 22:58:30|437.16|434.46|437.06|434.36|437.16|434.46|437.04|434.34|5
1737673120000|2025-01-23 22:58:40|437.07|434.37|437.21|434.51|437.23|434.53|437.06|434.36|7
1737673130000|2025-01-23 22:58:50|437.23|434.53|437.48|434.78|437.48|434.78|437.23|434.53|11
1737673140000|2025-01-23 22:59:00|437.49|434.79|437.56|434.86|437.56|434.86|437.49|434.79|4
1737673150000|2025-01-23 22:59:10|437.59|434.89|437.76|435.06|437.76|435.06|437.59|434.89|12
1737673160000|2025-01-23 22:59:20|437.77|435.07|437.77|435.07|437.78|435.08|437.77|435.07|3
1737673170000|2025-01-23 22:59:30|437.81|435.11|437.73|435.03|437.81|435.11|437.73|435.03|4
1737673180000|2025-01-23 22:59:40|437.72|435.02|437.48|434.78|437.72|435.02|437.48|434.78|15
1737673190000|2025-01-23 22:59:50|437.45|434.75|437.63|434.93|437.63|434.93|437.31|434.61|15
1737673200000|2025-01-23 23:00:00|437.64|434.94|437.68|434.98|437.78|435.08|437.64|434.94|9
1737673210000|2025-01-23 23:00:10|437.67|434.97|437.38|434.68|437.68|434.98|437.35|434.65|15
1737673220000|2025-01-23 23:00:20|437.34|434.64|437.11|434.41|437.35|434.65|437.11|434.41|12
1737673230000|2025-01-23 23:00:30|437.1|434.4|437.31|434.61|437.31|434.61|437.1|434.4|9
1737673240000|2025-01-23 23:00:40|437.3|434.6|437.47|434.77|437.47|434.77|437.3|434.6|6
1737673250000|2025-01-23 23:00:50|437.44|434.74|437.42|434.72|437.44|434.74|437.42|434.72|3
1737673260000|2025-01-23 23:01:00|437.44|434.74|437.63|434.93|437.75|435.05|437.44|434.74|16
1737673270000|2025-01-23 23:01:10|437.62|434.92|437.92|435.22|437.98|435.28|437.62|434.92|20
1737673280000|2025-01-23 23:01:20|437.91|435.21|437.55|434.85|437.97|435.27|437.55|434.85|14
1737673290000|2025-01-23 23:01:30|437.6|434.9|437.52|434.82|437.62|434.92|437.5|434.8|12
1737673300000|2025-01-23 23:01:40|437.53|434.83|437.47|434.77|437.55|434.85|437.47|434.77|8
1737673310000|2025-01-23 23:01:50|437.48|434.78|437.25|434.55|437.48|434.78|437.25|434.55|11
1737673320000|2025-01-23 23:02:00|437.16|434.46|436.97|434.27|437.16|434.46|436.97|434.27|11
1737673330000|2025-01-23 23:02:10|437.13|434.43|437.07|434.37|437.18|434.48|437|434.3|16
1737673340000|2025-01-23 23:02:20|437.08|434.38|437.07|434.37|437.09|434.39|437.06|434.36|4
1737673350000|2025-01-23 23:02:30|437.05|434.35|436.91|434.21|437.05|434.35|436.9|434.2|9
1737673360000|2025-01-23 23:02:40|436.72|434.02|436.7|434|436.89|434.19|436.69|433.99|11
1737673370000|2025-01-23 23:02:50|436.73|434.03|436.95|434.25|436.98|434.28|436.73|434.03|9
1737673380000|2025-01-23 23:03:00|436.94|434.24|436.93|434.23|437.11|434.41|436.9|434.2|10
1737673390000|2025-01-23 23:03:10|436.92|434.22|436.93|434.23|436.96|434.26|436.86|434.16|10
1737673400000|2025-01-23 23:03:20|436.9|434.2|436.82|434.12|436.9|434.2|436.82|434.12|6
1737673410000|2025-01-23 23:03:30|436.81|434.11|436.67|433.97|436.81|434.11|436.67|433.97|5
1737673420000|2025-01-23 23:03:40|436.65|433.95|436.49|433.79|436.65|433.95|436.49|433.79|7
1737673430000|2025-01-23 23:03:50|436.37|433.67|436.31|433.61|436.41|433.71|436.31|433.61|8
1737673440000|2025-01-23 23:04:00|436.32|433.62|436.32|433.62|436.32|433.62|436.32|433.62|1
1737673450000|2025-01-23 23:04:10|436.31|433.61|436.02|433.32|436.31|433.61|436.02|433.32|11
1737673460000|2025-01-23 23:04:20|436.01|433.31|436.65|433.95|436.72|434.02|436.01|433.31|16
1737673470000|2025-01-23 23:04:30|436.69|433.99|436.73|434.03|436.75|434.05|436.58|433.88|16
1737673480000|2025-01-23 23:04:40|436.71|434.01|436.74|434.04|436.82|434.12|436.7|434|10
1737673490000|2025-01-23 23:04:50|436.73|434.03|436.84|434.14|436.84|434.14|436.71|434.01|7
1737673500000|2025-01-23 23:05:00|437.03|434.33|437.25|434.55|437.44|434.74|436.93|434.23|17
1737673510000|2025-01-23 23:05:10|437.22|434.52|437.51|434.81|437.55|434.85|437.22|434.52|14
1737673520000|2025-01-23 23:05:20|437.59|434.89|437.35|434.65|437.59|434.89|437.35|434.65|9
1737673530000|2025-01-23 23:05:30|437.36|434.66|437.24|434.54|437.36|434.66|437.24|434.54|10
1737673540000|2025-01-23 23:05:40|437.25|434.55|437.19|434.49|437.25|434.55|437.18|434.48|5
1737673550000|2025-01-23 23:05:50|437.18|434.48|437.38|434.68|437.38|434.68|437.17|434.47|11
1737673560000|2025-01-23 23:06:00|437.37|434.67|437.48|434.78|437.48|434.78|437.18|434.48|16
1737673570000|2025-01-23 23:06:10|437.43|434.73|437.25|434.55|437.43|434.73|437.23|434.53|7
1737673580000|2025-01-23 23:06:20|437.24|434.54|437.41|434.71|437.41|434.71|437.24|434.54|8
1737673590000|2025-01-23 23:06:30|437.44|434.74|437.38|434.68|437.44|434.74|437.32|434.62|11
1737673600000|2025-01-23 23:06:40|437.34|434.64|437.37|434.67|437.41|434.71|437.34|434.64|4
1737673610000|2025-01-23 23:06:50|437.33|434.63|437.21|434.51|437.34|434.64|437.2|434.5|13
1737673620000|2025-01-23 23:07:00|437.22|434.52|437.46|434.76|437.46|434.76|437.21|434.51|15
1737673630000|2025-01-23 23:07:10|437.4|434.7|437.11|434.41|437.4|434.7|437.11|434.41|13
1737673640000|2025-01-23 23:07:20|437|434.3|436.97|434.27|437|434.3|436.97|434.27|2
1737673650000|2025-01-23 23:07:30|437.18|434.48|436.97|434.27|437.18|434.48|436.97|434.27|10
1737673660000|2025-01-23 23:07:40|436.96|434.26|437.01|434.31|437.01|434.31|436.95|434.25|5
1737673670000|2025-01-23 23:07:50|437.07|434.37|437.02|434.32|437.11|434.41|437.02|434.32|8
1737673680000|2025-01-23 23:08:00|436.9|434.2|436.92|434.22|436.97|434.27|436.9|434.2|12
1737673690000|2025-01-23 23:08:10|436.91|434.21|436.81|434.11|437.01|434.31|436.81|434.11|17
1737673700000|2025-01-23 23:08:20|436.8|434.1|436.79|434.09|436.83|434.13|436.76|434.06|7
1737673710000|2025-01-23 23:08:30|436.86|434.16|436.88|434.18|437.01|434.31|436.86|434.16|14
1737673720000|2025-01-23 23:08:40|436.87|434.17|436.83|434.13|436.88|434.18|436.83|434.13|10
1737673730000|2025-01-23 23:08:50|436.84|434.14|436.84|434.14|436.85|434.15|436.84|434.14|3
1737673740000|2025-01-23 23:09:00|436.88|434.18|437.06|434.36|437.11|434.41|436.88|434.18|10
1737673750000|2025-01-23 23:09:10|437.07|434.37|437.18|434.48|437.18|434.48|437.04|434.34|10
1737673760000|2025-01-23 23:09:20|437.19|434.49|437.12|434.42|437.27|434.57|437.12|434.42|8
1737673770000|2025-01-23 23:09:30|437.13|434.43|437.3|434.6|437.3|434.6|437.13|434.43|10
1737673780000|2025-01-23 23:09:40|437.32|434.62|437.17|434.47|437.32|434.62|437.17|434.47|6
1737673790000|2025-01-23 23:09:50|437.18|434.48|437.22|434.52|437.29|434.59|437.18|434.48|6
1737673800000|2025-01-23 23:10:00|437.23|434.53|437.18|434.48|437.25|434.55|437.16|434.46|12
1737673810000|2025-01-23 23:10:10|437.19|434.49|437.16|434.46|437.34|434.64|437.16|434.46|15
1737673820000|2025-01-23 23:10:20|437.17|434.47|437.17|434.47|437.22|434.52|437.05|434.35|24
1737673830000|2025-01-23 23:10:30|437.16|434.46|437.26|434.56|437.26|434.56|437.12|434.42|10
1737673840000|2025-01-23 23:10:40|437.27|434.57|437.55|434.85|437.72|435.02|437.27|434.57|21
1737673850000|2025-01-23 23:10:50|437.5|434.8|437.67|434.97|437.69|434.99|437.49|434.79|18
1737673860000|2025-01-23 23:11:00|437.61|434.91|437.46|434.76|437.61|434.91|437.35|434.65|22
1737673870000|2025-01-23 23:11:10|437.47|434.77|437.47|434.77|437.49|434.79|437.41|434.71|14
1737673880000|2025-01-23 23:11:20|437.46|434.76|437.35|434.65|437.51|434.81|437.35|434.65|8
1737673890000|2025-01-23 23:11:30|437.4|434.7|437.41|434.71|437.42|434.72|437.36|434.66|12
1737673900000|2025-01-23 23:11:40|437.43|434.73|437.5|434.8|437.57|434.87|437.43|434.73|19
1737673910000|2025-01-23 23:11:50|437.55|434.85|437.84|435.14|437.84|435.14|437.55|434.85|10
1737673920000|2025-01-23 23:12:00|437.85|435.15|437.69|434.99|437.92|435.22|437.69|434.99|12
1737673930000|2025-01-23 23:12:10|437.64|434.94|437.3|434.6|437.64|434.94|437.29|434.59|12
1737673940000|2025-01-23 23:12:20|437.29|434.59|437.51|434.81|437.51|434.81|437.22|434.52|14
1737673950000|2025-01-23 23:12:30|437.47|434.77|437.59|434.89|437.59|434.89|437.47|434.77|11
1737673960000|2025-01-23 23:12:40|437.55|434.85|437.59|434.89|437.63|434.93|437.55|434.85|8
1737673970000|2025-01-23 23:12:50|437.58|434.88|437.76|435.06|437.79|435.09|437.58|434.88|12
1737673980000|2025-01-23 23:13:00|437.75|435.05|437.74|435.04|437.75|435.05|437.69|434.99|5
1737673990000|2025-01-23 23:13:10|437.69|434.99|437.67|434.97|437.71|435.01|437.62|434.92|10
1737674000000|2025-01-23 23:13:20|437.68|434.98|437.79|435.09|437.79|435.09|437.68|434.98|11
1737674010000|2025-01-23 23:13:30|437.8|435.1|437.7|435|437.8|435.1|437.7|435|5
1737674020000|2025-01-23 23:13:40|437.69|434.99|437.55|434.85|437.69|434.99|437.52|434.82|9
1737674030000|2025-01-23 23:13:50|437.51|434.81|437.15|434.45|437.51|434.81|437.15|434.45|12
1737674040000|2025-01-23 23:14:00|437.14|434.44|436.96|434.26|437.14|434.44|436.96|434.26|12
1737674050000|2025-01-23 23:14:10|436.95|434.25|436.86|434.16|436.95|434.25|436.84|434.14|11
1737674060000|2025-01-23 23:14:20|436.82|434.12|437.12|434.42|437.16|434.46|436.81|434.11|9
1737674070000|2025-01-23 23:14:30|437.13|434.43|437.11|434.41|437.16|434.46|437.11|434.41|8
1737674080000|2025-01-23 23:14:40|437.12|434.42|437.1|434.4|437.17|434.47|437.1|434.4|4
1737674090000|2025-01-23 23:14:50|437.09|434.39|437.08|434.38|437.09|434.39|437.08|434.38|2
1737674100000|2025-01-23 23:15:00|437.13|434.43|437.17|434.47|437.22|434.52|437.13|434.43|4
1737674110000|2025-01-23 23:15:10|437.16|434.46|437.34|434.64|437.34|434.64|437.16|434.46|6
1737674120000|2025-01-23 23:15:20|437.35|434.65|437.51|434.81|437.51|434.81|437.3|434.6|11
1737674130000|2025-01-23 23:15:30|437.52|434.82|437.57|434.87|437.58|434.88|437.46|434.76|7
1737674140000|2025-01-23 23:15:40|437.53|434.83|437.53|434.83|437.53|434.83|437.53|434.83|1
1737674150000|2025-01-23 23:15:50|437.54|434.84|437.66|434.96|437.72|435.02|437.54|434.84|9
1737674160000|2025-01-23 23:16:00|437.67|434.97|437.99|435.29|437.99|435.29|437.67|434.97|12
1737674170000|2025-01-23 23:16:10|438|435.3|437.97|435.27|438.02|435.32|437.94|435.24|8
1737674180000|2025-01-23 23:16:20|437.98|435.28|437.92|435.22|437.98|435.28|437.84|435.14|8
1737674190000|2025-01-23 23:16:30|437.93|435.23|437.91|435.21|437.93|435.23|437.89|435.19|6
1737674200000|2025-01-23 23:16:40|437.92|435.22|437.94|435.24|437.96|435.26|437.92|435.22|6
1737674210000|2025-01-23 23:16:50|437.96|435.26|438.05|435.35|438.05|435.35|437.96|435.26|7
1737674220000|2025-01-23 23:17:00|438.12|435.42|438.05|435.35|438.12|435.42|438.05|435.35|2
1737674280000|2025-01-23 23:18:00|438.13|435.43|438.05|435.35|438.13|435.43|438.05|435.35|2
1737674290000|2025-01-23 23:18:10|438.48|435.78|438.69|435.99|438.8|436.1|438.48|435.78|13
1737674300000|2025-01-23 23:18:20|438.66|435.96|438.65|435.95|438.66|435.96|438.6|435.9|7
1737674310000|2025-01-23 23:18:30|438.66|435.96|438.62|435.92|438.66|435.96|438.55|435.85|9
1737674320000|2025-01-23 23:18:40|438.51|435.81|438.19|435.49|438.51|435.81|438.13|435.43|8
1737674330000|2025-01-23 23:18:50|438.22|435.52|438.34|435.64|438.35|435.65|438.22|435.52|9
1737674340000|2025-01-23 23:19:00|438.33|435.63|438.3|435.6|438.33|435.63|438.24|435.54|9
1737674350000|2025-01-23 23:19:10|438.34|435.64|438.2|435.5|438.34|435.64|438.2|435.5|7
1737674360000|2025-01-23 23:19:20|438.19|435.49|438.25|435.55|438.28|435.58|438.13|435.43|9
1737674370000|2025-01-23 23:19:30|438.26|435.56|438.15|435.45|438.26|435.56|438.15|435.45|9
1737674380000|2025-01-23 23:19:40|438.21|435.51|438.18|435.48|438.21|435.51|438.18|435.48|4
1737674390000|2025-01-23 23:19:50|438.17|435.47|438.61|435.91|438.61|435.91|438.16|435.46|11
1737674400000|2025-01-23 23:20:00|438.55|435.85|438.78|436.08|438.81|436.11|438.55|435.85|12
1737674410000|2025-01-23 23:20:10|438.81|436.11|438.71|436.01|438.83|436.13|438.71|436.01|12
1737674420000|2025-01-23 23:20:20|438.53|435.83|438.78|436.08|438.78|436.08|438.53|435.83|14
1737674430000|2025-01-23 23:20:30|438.83|436.13|438.87|436.17|438.87|436.17|438.77|436.07|10
1737674440000|2025-01-23 23:20:40|438.88|436.18|438.71|436.01|438.9|436.2|438.71|436.01|11
1737674450000|2025-01-23 23:20:50|438.74|436.04|438.71|436.01|438.74|436.04|438.71|436.01|6
1737674460000|2025-01-23 23:21:00|438.72|436.02|438.85|436.15|438.86|436.16|438.72|436.02|13
1737674470000|2025-01-23 23:21:10|438.86|436.16|438.88|436.18|438.88|436.18|438.78|436.08|18
1737674480000|2025-01-23 23:21:20|438.94|436.24|439.44|436.74|439.45|436.75|438.94|436.24|22
1737674490000|2025-01-23 23:21:30|439.45|436.75|439.48|436.78|439.67|436.97|439.45|436.75|12
1737674500000|2025-01-23 23:21:40|439.45|436.75|439.4|436.7|439.46|436.76|439.4|436.7|7
1737674510000|2025-01-23 23:21:50|439.33|436.63|439.47|436.77|439.5|436.8|439.33|436.63|11
1737674520000|2025-01-23 23:22:00|439.48|436.78|439.81|437.11|439.81|437.11|439.48|436.78|15
1737674530000|2025-01-23 23:22:10|439.83|437.13|439.75|437.05|439.86|437.16|439.75|437.05|12
1737674540000|2025-01-23 23:22:20|439.78|437.08|439.91|437.21|439.93|437.23|439.78|437.08|8
1737674550000|2025-01-23 23:22:30|439.99|437.29|440.01|437.31|440.03|437.33|439.98|437.28|8
1737674560000|2025-01-23 23:22:40|440.03|437.33|440.12|437.42|440.14|437.44|440.03|437.33|8
1737674570000|2025-01-23 23:22:50|440.13|437.43|440.13|437.43|440.15|437.45|440.13|437.43|7
1737674580000|2025-01-23 23:23:00|440.02|437.32|440.03|437.33|440.03|437.33|440.01|437.31|5
1737674590000|2025-01-23 23:23:10|440.04|437.34|440.14|437.44|440.15|437.45|440|437.3|10
1737674600000|2025-01-23 23:23:20|440.1|437.4|440.02|437.32|440.14|437.44|440.01|437.31|10
1737674610000|2025-01-23 23:23:30|440.07|437.37|440.09|437.39|440.09|437.39|440.07|437.37|5
1737674620000|2025-01-23 23:23:40|440.1|437.4|439.78|437.08|440.1|437.4|439.54|436.84|17
1737674630000|2025-01-23 23:23:50|439.79|437.09|439.63|436.93|439.79|437.09|439.63|436.93|11
1737674640000|2025-01-23 23:24:00|439.56|436.86|439.58|436.88|439.59|436.89|439.49|436.79|7
1737674650000|2025-01-23 23:24:10|439.59|436.89|439.46|436.76|439.59|436.89|439.46|436.76|6
1737674660000|2025-01-23 23:24:20|439.39|436.69|439.38|436.68|439.49|436.79|439.38|436.68|15
1737674670000|2025-01-23 23:24:30|439.37|436.67|439.39|436.69|439.39|436.69|439.37|436.67|2
1737674680000|2025-01-23 23:24:40|439.41|436.71|439.53|436.83|439.56|436.86|439.41|436.71|15
1737674690000|2025-01-23 23:24:50|439.54|436.84|439.62|436.92|439.62|436.92|439.54|436.84|7
1737674700000|2025-01-23 23:25:00|439.66|436.96|439.48|436.78|439.72|437.02|439.47|436.77|12
1737674710000|2025-01-23 23:25:10|439.49|436.79|439.48|436.78|439.49|436.79|439.45|436.75|4
1737674720000|2025-01-23 23:25:20|439.49|436.79|439.49|436.79|439.51|436.81|439.48|436.78|10
1737674730000|2025-01-23 23:25:30|439.48|436.78|439.48|436.78|439.48|436.78|439.48|436.78|1
1737674740000|2025-01-23 23:25:40|439.35|436.65|439.42|436.72|439.42|436.72|439.32|436.62|8
1737674750000|2025-01-23 23:25:50|439.41|436.71|439|436.3|439.41|436.71|439|436.3|9
1737674760000|2025-01-23 23:26:00|439.01|436.31|439.19|436.49|439.19|436.49|439.01|436.31|8
1737674770000|2025-01-23 23:26:10|439.2|436.5|439.24|436.54|439.26|436.56|439.2|436.5|6
1737674780000|2025-01-23 23:26:20|439.23|436.53|439.22|436.52|439.23|436.53|439.16|436.46|11
1737674790000|2025-01-23 23:26:30|439.23|436.53|439.32|436.62|439.33|436.63|439.23|436.53|6
1737674800000|2025-01-23 23:26:40|439.25|436.55|439.2|436.5|439.25|436.55|439.11|436.41|9
1737674810000|2025-01-23 23:26:50|439.21|436.51|439.27|436.57|439.28|436.58|439.2|436.5|8
1737674820000|2025-01-23 23:27:00|439.25|436.55|439.26|436.56|439.33|436.63|439.25|436.55|12
1737674840000|2025-01-23 23:27:20|439.25|436.55|439.06|436.36|439.25|436.55|439.06|436.36|7
1737674850000|2025-01-23 23:27:30|439.05|436.35|439.01|436.31|439.05|436.35|439|436.3|6
1737674860000|2025-01-23 23:27:40|439.02|436.32|439.11|436.41|439.11|436.41|439.02|436.32|5
1737674870000|2025-01-23 23:27:50|439.03|436.33|439.02|436.32|439.07|436.37|439.01|436.31|8
1737674880000|2025-01-23 23:28:00|439.03|436.33|439.12|436.42|439.12|436.42|439.03|436.33|5
1737674890000|2025-01-23 23:28:10|439.13|436.43|439.07|436.37|439.19|436.49|439.06|436.36|7
1737674900000|2025-01-23 23:28:20|439.06|436.36|438.98|436.28|439.06|436.36|438.98|436.28|4
1737674910000|2025-01-23 23:28:30|438.97|436.27|439.08|436.38|439.1|436.4|438.97|436.27|9
1737674920000|2025-01-23 23:28:40|439.09|436.39|439.01|436.31|439.09|436.39|439.01|436.31|5
1737674930000|2025-01-23 23:28:50|439.05|436.35|439.05|436.35|439.05|436.35|439.05|436.35|1
1737674940000|2025-01-23 23:29:00|439.07|436.37|439.23|436.53|439.24|436.54|439.07|436.37|9
1737674950000|2025-01-23 23:29:10|439.24|436.54|439.25|436.55|439.26|436.56|439.24|436.54|6
1737674960000|2025-01-23 23:29:20|439.24|436.54|439.16|436.46|439.24|436.54|439.12|436.42|5
1737674970000|2025-01-23 23:29:30|439.15|436.45|439.18|436.48|439.21|436.51|439.08|436.38|16
1737674980000|2025-01-23 23:29:40|439.15|436.45|439.26|436.56|439.29|436.59|439.15|436.45|13
1737674990000|2025-01-23 23:29:50|439.29|436.59|439.35|436.65|439.35|436.65|439.26|436.56|8
1737675000000|2025-01-23 23:30:00|439.44|436.74|439.41|436.71|439.48|436.78|439.41|436.71|14
1737675010000|2025-01-23 23:30:10|439.33|436.63|439.16|436.46|439.33|436.63|439.16|436.46|12
1737675020000|2025-01-23 23:30:20|439.15|436.45|439.08|436.38|439.15|436.45|439.08|436.38|9
1737675030000|2025-01-23 23:30:30|439.09|436.39|439.01|436.31|439.09|436.39|439.01|436.31|7
1737675040000|2025-01-23 23:30:40|438.97|436.27|439.06|436.36|439.06|436.36|438.97|436.27|5
1737675050000|2025-01-23 23:30:50|439.13|436.43|439.35|436.65|439.37|436.67|439.13|436.43|11
1737675060000|2025-01-23 23:31:00|439.34|436.64|439.45|436.75|439.46|436.76|439.34|436.64|8
1737675070000|2025-01-23 23:31:10|439.44|436.74|439.29|436.59|439.44|436.74|439.25|436.55|8
1737675080000|2025-01-23 23:31:20|439.3|436.6|439.26|436.56|439.32|436.62|439.26|436.56|6
1737675090000|2025-01-23 23:31:30|439.25|436.55|439.35|436.65|439.35|436.65|439.24|436.54|9
1737675100000|2025-01-23 23:31:40|439.36|436.66|439.38|436.68|439.38|436.68|439.36|436.66|3
1737675110000|2025-01-23 23:31:50|439.34|436.64|439.2|436.5|439.34|436.64|439.2|436.5|5
1737675120000|2025-01-23 23:32:00|439.21|436.51|439.27|436.57|439.27|436.57|439.2|436.5|3
1737675130000|2025-01-23 23:32:10|439.26|436.56|439.08|436.38|439.26|436.56|439.08|436.38|12
1737675140000|2025-01-23 23:32:20|439.07|436.37|439.08|436.38|439.08|436.38|439.03|436.33|6
1737675150000|2025-01-23 23:32:30|439.07|436.37|439.08|436.38|439.08|436.38|439.07|436.37|2
1737675160000|2025-01-23 23:32:40|439.07|436.37|439.07|436.37|439.07|436.37|439.07|436.37|1
1737675170000|2025-01-23 23:32:50|439.08|436.38|439.11|436.41|439.11|436.41|439.03|436.33|7
1737675180000|2025-01-23 23:33:00|439.15|436.45|439.19|436.49|439.2|436.5|439.11|436.41|8
1737675190000|2025-01-23 23:33:10|439.09|436.39|439.03|436.33|439.09|436.39|439.03|436.33|8
1737675200000|2025-01-23 23:33:20|438.94|436.24|438.96|436.26|438.96|436.26|438.94|436.24|2
1737675210000|2025-01-23 23:33:30|439.01|436.31|439.12|436.42|439.18|436.48|439.01|436.31|7
1737675220000|2025-01-23 23:33:40|439.1|436.4|439.24|436.54|439.25|436.55|439.09|436.39|9
1737675230000|2025-01-23 23:33:50|439.23|436.53|438.98|436.28|439.23|436.53|438.98|436.28|15
1737675240000|2025-01-23 23:34:00|438.97|436.27|438.87|436.17|438.97|436.27|438.86|436.16|5
1737675250000|2025-01-23 23:34:10|438.88|436.18|438.87|436.17|438.88|436.18|438.86|436.16|9
1737675260000|2025-01-23 23:34:20|438.8|436.1|438.68|435.98|438.82|436.12|438.68|435.98|9
1737675270000|2025-01-23 23:34:30|438.69|435.99|438.82|436.12|438.82|436.12|438.67|435.97|8
1737675280000|2025-01-23 23:34:40|438.83|436.13|438.92|436.22|438.94|436.24|438.83|436.13|10
1737675290000|2025-01-23 23:34:50|438.93|436.23|439.02|436.32|439.02|436.32|438.92|436.22|10
1737675300000|2025-01-23 23:35:00|439.03|436.33|439.05|436.35|439.11|436.41|439.03|436.33|10
1737675310000|2025-01-23 23:35:10|439.06|436.36|439.09|436.39|439.09|436.39|439.06|436.36|4
1737675320000|2025-01-23 23:35:20|439.1|436.4|439.3|436.6|439.3|436.6|439.1|436.4|9
1737675330000|2025-01-23 23:35:30|439.31|436.61|439.52|436.82|439.52|436.82|439.31|436.61|10
1737675340000|2025-01-23 23:35:40|439.51|436.81|439.32|436.62|439.51|436.81|439.32|436.62|2
1737675350000|2025-01-23 23:35:50|439.33|436.63|439.49|436.79|439.49|436.79|439.33|436.63|11
1737675360000|2025-01-23 23:36:00|439.48|436.78|439.87|437.17|439.87|437.17|439.48|436.78|18
1737675370000|2025-01-23 23:36:10|439.93|437.23|439.94|437.24|439.95|437.25|439.92|437.22|6
1737675380000|2025-01-23 23:36:20|439.95|437.25|439.99|437.29|440|437.3|439.95|437.25|6
1737675390000|2025-01-23 23:36:30|440|437.3|440|437.3|440|437.3|440|437.3|1
1737675400000|2025-01-23 23:36:40|440.01|437.31|440.01|437.31|440.13|437.43|440.01|437.31|10
1737675410000|2025-01-23 23:36:50|439.95|437.25|439.93|437.23|439.95|437.25|439.93|437.23|3
1737675420000|2025-01-23 23:37:00|439.92|437.22|439.89|437.19|440|437.3|439.88|437.18|7
1737675430000|2025-01-23 23:37:10|439.88|437.18|439.39|436.69|439.88|437.18|439.39|436.69|19
1737675440000|2025-01-23 23:37:20|439.38|436.68|439.21|436.51|439.39|436.69|439.21|436.51|8
1737675450000|2025-01-23 23:37:30|439.2|436.5|439.18|436.48|439.2|436.5|439.18|436.48|3
1737675460000|2025-01-23 23:37:40|439.25|436.55|439.25|436.55|439.25|436.55|439.24|436.54|5
1737675470000|2025-01-23 23:37:50|439.29|436.59|439.36|436.66|439.37|436.67|439.28|436.58|7
1737675480000|2025-01-23 23:38:00|439.37|436.67|439.42|436.72|439.42|436.72|439.37|436.67|6
1737675490000|2025-01-23 23:38:10|439.43|436.73|439.66|436.96|439.66|436.96|439.43|436.73|12
1737675500000|2025-01-23 23:38:20|439.69|436.99|439.58|436.88|439.69|436.99|439.58|436.88|8
1737675510000|2025-01-23 23:38:30|439.57|436.87|439.6|436.9|439.6|436.9|439.53|436.83|7
1737675520000|2025-01-23 23:38:40|439.64|436.94|439.57|436.87|439.64|436.94|439.57|436.87|4
1737675530000|2025-01-23 23:38:50|439.5|436.8|439.45|436.75|439.5|436.8|439.43|436.73|5
1737675540000|2025-01-23 23:39:00|439.46|436.76|439.55|436.85|439.55|436.85|439.37|436.67|10
1737675550000|2025-01-23 23:39:10|439.56|436.86|439.48|436.78|439.56|436.86|439.48|436.78|4
1737675560000|2025-01-23 23:39:20|439.47|436.77|439.18|436.48|439.47|436.77|439.17|436.47|9
1737675570000|2025-01-23 23:39:30|439.17|436.47|439.1|436.4|439.18|436.48|439.09|436.39|10
1737675580000|2025-01-23 23:39:40|439.09|436.39|439.05|436.35|439.09|436.39|439.02|436.32|4
1737675590000|2025-01-23 23:39:50|439.12|436.42|439.12|436.42|439.12|436.42|439.12|436.42|1
1737675600000|2025-01-23 23:40:00|439.11|436.41|439.27|436.57|439.27|436.57|439.11|436.41|10
1737675610000|2025-01-23 23:40:10|439.38|436.68|439.67|436.97|439.68|436.98|439.38|436.68|12
1737675620000|2025-01-23 23:40:20|439.68|436.98|439.78|437.08|439.78|437.08|439.68|436.98|6
1737675630000|2025-01-23 23:40:30|439.79|437.09|439.84|437.14|439.85|437.15|439.79|437.09|5
1737675640000|2025-01-23 23:40:40|439.85|437.15|440.3|437.6|440.3|437.6|439.81|437.11|16
1737675650000|2025-01-23 23:40:50|440.34|437.64|440.21|437.51|440.34|437.64|440.21|437.51|11
1737675660000|2025-01-23 23:41:00|440.2|437.5|440.17|437.47|440.2|437.5|440.12|437.42|7
1737675670000|2025-01-23 23:41:10|440.16|437.46|440.09|437.39|440.16|437.46|440.05|437.35|6
1737675680000|2025-01-23 23:41:20|440.01|437.31|439.89|437.19|440.01|437.31|439.89|437.19|7
1737675690000|2025-01-23 23:41:30|439.85|437.15|439.62|436.92|439.85|437.15|439.61|436.91|9
1737675700000|2025-01-23 23:41:40|439.63|436.93|439.58|436.88|439.63|436.93|439.57|436.87|9
1737675710000|2025-01-23 23:41:50|439.57|436.87|439.53|436.83|439.58|436.88|439.53|436.83|6
1737675720000|2025-01-23 23:42:00|439.52|436.82|439.62|436.92|439.62|436.92|439.52|436.82|8
1737675730000|2025-01-23 23:42:10|439.67|436.97|439.62|436.92|439.77|437.07|439.61|436.91|13
1737675740000|2025-01-23 23:42:20|439.66|436.96|439.6|436.9|439.66|436.96|439.6|436.9|3
1737675750000|2025-01-23 23:42:30|439.59|436.89|439.36|436.66|439.59|436.89|439.36|436.66|13
1737675760000|2025-01-23 23:42:40|439.35|436.65|439.41|436.71|439.42|436.72|439.34|436.64|8
1737675770000|2025-01-23 23:42:50|439.4|436.7|439.31|436.61|439.4|436.7|439.31|436.61|4
1737675780000|2025-01-23 23:43:00|439.35|436.65|439.4|436.7|439.42|436.72|439.35|436.65|4
1737675790000|2025-01-23 23:43:10|439.39|436.69|439.26|436.56|439.39|436.69|439.26|436.56|9
1737675800000|2025-01-23 23:43:20|439.25|436.55|439.2|436.5|439.26|436.56|439.19|436.49|10
1737675810000|2025-01-23 23:43:30|439.21|436.51|439.28|436.58|439.29|436.59|439.21|436.51|4
1737675820000|2025-01-23 23:43:40|439.27|436.57|439.14|436.44|439.27|436.57|439.14|436.44|7
1737675830000|2025-01-23 23:43:50|439.12|436.42|439.01|436.31|439.13|436.43|439.01|436.31|13
1737675840000|2025-01-23 23:44:00|439.03|436.33|439|436.3|439.03|436.33|438.92|436.22|8
1737675850000|2025-01-23 23:44:10|438.98|436.28|438.8|436.1|438.98|436.28|438.79|436.09|14
1737675860000|2025-01-23 23:44:20|438.79|436.09|438.82|436.12|438.83|436.13|438.78|436.08|10
1737675870000|2025-01-23 23:44:30|438.83|436.13|438.86|436.16|438.87|436.17|438.83|436.13|3
1737675880000|2025-01-23 23:44:40|438.92|436.22|438.94|436.24|438.94|436.24|438.86|436.16|8
1737675890000|2025-01-23 23:44:50|439.05|436.35|439.09|436.39|439.09|436.39|439.05|436.35|5
1737675900000|2025-01-23 23:45:00|439.13|436.43|439.2|436.5|439.27|436.57|439.13|436.43|14
1737675910000|2025-01-23 23:45:10|439.21|436.51|439.11|436.41|439.23|436.53|439.07|436.37|10
1737675920000|2025-01-23 23:45:20|439.1|436.4|438.84|436.14|439.1|436.4|438.84|436.14|14
1737675930000|2025-01-23 23:45:30|438.83|436.13|438.8|436.1|438.83|436.13|438.8|436.1|4
1737675940000|2025-01-23 23:45:40|438.79|436.09|438.78|436.08|438.79|436.09|438.78|436.08|2
1737675950000|2025-01-23 23:45:50|438.75|436.05|438.72|436.02|438.75|436.05|438.72|436.02|5
1737675960000|2025-01-23 23:46:00|438.71|436.01|438.92|436.22|438.94|436.24|438.71|436.01|7
1737675970000|2025-01-23 23:46:10|438.91|436.21|438.87|436.17|438.95|436.25|438.87|436.17|8
1737675980000|2025-01-23 23:46:20|438.86|436.16|438.78|436.08|438.86|436.16|438.76|436.06|9
1737675990000|2025-01-23 23:46:30|438.75|436.05|438.92|436.22|438.94|436.24|438.75|436.05|10
1737676000000|2025-01-23 23:46:40|438.91|436.21|438.93|436.23|438.93|436.23|438.88|436.18|7
1737676010000|2025-01-23 23:46:50|438.91|436.21|438.76|436.06|438.91|436.21|438.76|436.06|9
1737676020000|2025-01-23 23:47:00|438.74|436.04|438.76|436.06|438.76|436.06|438.74|436.04|5
1737676030000|2025-01-23 23:47:10|438.84|436.14|438.75|436.05|438.85|436.15|438.74|436.04|10
1737676040000|2025-01-23 23:47:20|438.74|436.04|438.74|436.04|438.75|436.05|438.71|436.01|8
1737676050000|2025-01-23 23:47:30|438.75|436.05|438.72|436.02|438.8|436.1|438.72|436.02|8
1737676060000|2025-01-23 23:47:40|438.71|436.01|438.63|435.93|438.71|436.01|438.61|435.91|7
1737676070000|2025-01-23 23:47:50|438.62|435.92|438.27|435.57|438.62|435.92|438.27|435.57|12
1737676080000|2025-01-23 23:48:00|438.26|435.56|438.17|435.47|438.26|435.56|438.11|435.41|10
1737676090000|2025-01-23 23:48:10|438.18|435.48|438.22|435.52|438.22|435.52|438.16|435.46|7
1737676100000|2025-01-23 23:48:20|438.21|435.51|438.15|435.45|438.21|435.51|438.15|435.45|6
1737676110000|2025-01-23 23:48:30|438.16|435.46|438.11|435.41|438.2|435.5|438.1|435.4|13
1737676120000|2025-01-23 23:48:40|438.19|435.49|438.11|435.41|438.19|435.49|438.09|435.39|6
1737676130000|2025-01-23 23:48:50|438.12|435.42|438.18|435.48|438.18|435.48|438.11|435.41|6
1737676140000|2025-01-23 23:49:00|438.17|435.47|438.26|435.56|438.26|435.56|438.11|435.41|12
1737676150000|2025-01-23 23:49:10|438.27|435.57|438.2|435.5|438.29|435.59|438.18|435.48|6
1737676160000|2025-01-23 23:49:20|438.22|435.52|438.3|435.6|438.3|435.6|438.19|435.49|8
1737676170000|2025-01-23 23:49:30|438.31|435.61|438.24|435.54|438.31|435.61|438.22|435.52|10
1737676180000|2025-01-23 23:49:40|438.25|435.55|438.24|435.54|438.29|435.59|438.24|435.54|5
1737676190000|2025-01-23 23:49:50|438.25|435.55|438.2|435.5|438.29|435.59|438.2|435.5|8
1737676200000|2025-01-23 23:50:00|438.21|435.51|438.51|435.81|438.51|435.81|438.21|435.51|9
1737676210000|2025-01-23 23:50:10|438.52|435.82|438.52|435.82|438.52|435.82|438.52|435.82|1
1737676220000|2025-01-23 23:50:20|438.53|435.83|438.68|435.98|438.71|436.01|438.53|435.83|7
1737676230000|2025-01-23 23:50:30|438.66|435.96|438.67|435.97|438.68|435.98|438.59|435.89|12
1737676240000|2025-01-23 23:50:40|438.65|435.95|438.58|435.88|438.65|435.95|438.57|435.87|6
1737676250000|2025-01-23 23:50:50|438.54|435.84|438.68|435.98|438.68|435.98|438.54|435.84|5
1737676260000|2025-01-23 23:51:00|438.69|435.99|438.72|436.02|438.72|436.02|438.69|435.99|4
1737676270000|2025-01-23 23:51:10|438.73|436.03|438.65|435.95|438.73|436.03|438.65|435.95|5
1737676280000|2025-01-23 23:51:20|438.66|435.96|438.55|435.85|438.66|435.96|438.55|435.85|7
1737676290000|2025-01-23 23:51:30|438.56|435.86|438.58|435.88|438.58|435.88|438.56|435.86|3
1737676300000|2025-01-23 23:51:40|438.59|435.89|438.44|435.74|438.6|435.9|438.4|435.7|11
1737676310000|2025-01-23 23:51:50|438.45|435.75|438.52|435.82|438.52|435.82|438.45|435.75|5
1737676320000|2025-01-23 23:52:00|438.57|435.87|438.69|435.99|438.72|436.02|438.57|435.87|3
1737676340000|2025-01-23 23:52:20|438.68|435.98|438.63|435.93|438.68|435.98|438.63|435.93|3
1737676350000|2025-01-23 23:52:30|438.62|435.92|438.6|435.9|438.62|435.92|438.6|435.9|3
1737676360000|2025-01-23 23:52:40|438.59|435.89|438.53|435.83|438.59|435.89|438.53|435.83|3
1737676370000|2025-01-23 23:52:50|438.58|435.88|438.66|435.96|438.66|435.96|438.58|435.88|2
1737676380000|2025-01-23 23:53:00|438.67|435.97|438.69|435.99|438.69|435.99|438.67|435.97|3
1737676390000|2025-01-23 23:53:10|438.7|436|438.57|435.87|438.7|436|438.55|435.85|9
1737676400000|2025-01-23 23:53:20|438.58|435.88|438.78|436.08|438.78|436.08|438.58|435.88|7
1737676410000|2025-01-23 23:53:30|438.79|436.09|439.02|436.32|439.03|436.33|438.79|436.09|10
1737676420000|2025-01-23 23:53:40|439.03|436.33|439.03|436.33|439.03|436.33|439.03|436.33|1
1737676440000|2025-01-23 23:54:00|439.02|436.32|438.95|436.25|439.02|436.32|438.95|436.25|4
1737676450000|2025-01-23 23:54:10|438.94|436.24|438.79|436.09|438.94|436.24|438.78|436.08|8
1737676460000|2025-01-23 23:54:20|438.78|436.08|438.71|436.01|438.78|436.08|438.71|436.01|3
1737676470000|2025-01-23 23:54:30|438.72|436.02|438.73|436.03|438.74|436.04|438.72|436.02|4
1737676480000|2025-01-23 23:54:40|438.74|436.04|438.75|436.05|438.75|436.05|438.74|436.04|2
1737676490000|2025-01-23 23:54:50|438.62|435.92|438.62|435.92|438.7|436|438.61|435.91|6
1737676500000|2025-01-23 23:55:00|438.63|435.93|438.53|435.83|438.63|435.93|438.53|435.83|3
1737676510000|2025-01-23 23:55:10|438.54|435.84|438.63|435.93|438.67|435.97|438.54|435.84|6
1737676520000|2025-01-23 23:55:20|438.64|435.94|438.67|435.97|438.67|435.97|438.64|435.94|6
1737676530000|2025-01-23 23:55:30|438.66|435.96|438.59|435.89|438.72|436.02|438.59|435.89|6
1737676540000|2025-01-23 23:55:40|438.6|435.9|438.67|435.97|438.67|435.97|438.6|435.9|3
1737676550000|2025-01-23 23:55:50|438.68|435.98|438.71|436.01|438.72|436.02|438.68|435.98|8
1737676560000|2025-01-23 23:56:00|438.72|436.02|438.8|436.1|438.8|436.1|438.7|436|7
1737676570000|2025-01-23 23:56:10|438.81|436.11|438.93|436.23|438.95|436.25|438.8|436.1|8
1737676580000|2025-01-23 23:56:20|438.94|436.24|438.99|436.29|438.99|436.29|438.93|436.23|5
1737676590000|2025-01-23 23:56:30|438.86|436.16|438.89|436.19|438.91|436.21|438.86|436.16|7
1737676600000|2025-01-23 23:56:40|438.9|436.2|438.97|436.27|438.97|436.27|438.9|436.2|2
1737676610000|2025-01-23 23:56:50|438.98|436.28|438.95|436.25|438.98|436.28|438.95|436.25|5
1737676620000|2025-01-23 23:57:00|438.94|436.24|438.92|436.22|438.94|436.24|438.82|436.12|5
1737676630000|2025-01-23 23:57:10|438.98|436.28|438.93|436.23|438.98|436.28|438.93|436.23|10
1737676640000|2025-01-23 23:57:20|438.88|436.18|439.05|436.35|439.05|436.35|438.81|436.11|13
1737676650000|2025-01-23 23:57:30|439.06|436.36|439.19|436.49|439.19|436.49|439.06|436.36|5
1737676660000|2025-01-23 23:57:40|439.18|436.48|439.15|436.45|439.18|436.48|439.15|436.45|4
1737676670000|2025-01-23 23:57:50|439.16|436.46|439.12|436.42|439.27|436.57|439.12|436.42|10
1737676680000|2025-01-23 23:58:00|439.11|436.41|439.01|436.31|439.11|436.41|438.98|436.28|5
1737676700000|2025-01-23 23:58:20|439|436.3|438.84|436.14|439|436.3|438.84|436.14|14
1737676710000|2025-01-23 23:58:30|438.85|436.15|438.6|435.9|438.85|436.15|438.6|435.9|16
1737676720000|2025-01-23 23:58:40|438.59|435.89|438.51|435.81|438.6|435.9|438.51|435.81|7
1737676730000|2025-01-23 23:58:50|438.5|435.8|438.47|435.77|438.51|435.81|438.46|435.76|5
1737676740000|2025-01-23 23:59:00|438.45|435.75|439.08|436.38|439.08|436.38|438.45|435.75|20
1737676750000|2025-01-23 23:59:10|438.99|436.29|438.87|436.17|438.99|436.29|438.87|436.17|11
1737676760000|2025-01-23 23:59:20|438.79|436.09|438.8|436.1|438.83|436.13|438.55|435.85|10
1737676770000|2025-01-23 23:59:30|438.7|436|438.74|436.04|438.75|436.05|438.7|436|8
1737676780000|2025-01-23 23:59:40|438.75|436.05|438.73|436.03|438.83|436.13|438.71|436.01|7
1737676790000|2025-01-23 23:59:50|438.74|436.04|438.74|436.04|438.74|436.04|438.73|436.03|3
1737676800000|2025-01-24 00:00:00|438.73|436.03|439.02|436.32|439.03|436.33|438.73|436.03|15
1737676810000|2025-01-24 00:00:10|438.97|436.27|438.99|436.29|439.03|436.33|438.89|436.19|13
1737676820000|2025-01-24 00:00:20|439.05|436.35|439.16|436.46|439.16|436.46|439.04|436.34|14
1737676830000|2025-01-24 00:00:30|439.15|436.45|439.3|436.6|439.3|436.6|439.15|436.45|16
1737676840000|2025-01-24 00:00:40|439.31|436.61|439.59|436.89|439.59|436.89|439.31|436.61|16
1737676850000|2025-01-24 00:00:50|439.63|436.93|439.7|437|439.86|437.16|439.63|436.93|8
1737676860000|2025-01-24 00:01:00|439.69|436.99|439.51|436.81|439.75|437.05|439.4|436.7|17
1737676870000|2025-01-24 00:01:10|439.57|436.87|439.67|436.97|439.72|437.02|439.57|436.87|5
1737676880000|2025-01-24 00:01:20|439.68|436.98|439.64|436.94|439.69|436.99|439.61|436.91|5
1737676890000|2025-01-24 00:01:30|439.63|436.93|439.68|436.98|439.89|437.19|439.63|436.93|12
1737676900000|2025-01-24 00:01:40|439.69|436.99|439.69|436.99|439.7|437|439.64|436.94|8
1737676910000|2025-01-24 00:01:50|439.79|437.09|439.99|437.29|439.99|437.29|439.79|437.09|9
1737676920000|2025-01-24 00:02:00|439.97|437.27|439.57|436.87|439.97|437.27|439.57|436.87|12
1737676930000|2025-01-24 00:02:10|439.61|436.91|439.59|436.89|439.62|436.92|439.58|436.88|7
1737676940000|2025-01-24 00:02:20|439.58|436.88|439.46|436.76|439.58|436.88|439.46|436.76|11
1737676950000|2025-01-24 00:02:30|439.5|436.8|439.45|436.75|439.55|436.85|439.45|436.75|8
1737676960000|2025-01-24 00:02:40|439.46|436.76|439.29|436.59|439.46|436.76|439.24|436.54|10
1737676970000|2025-01-24 00:02:50|439.3|436.6|439.3|436.6|439.31|436.61|439.3|436.6|5
1737676980000|2025-01-24 00:03:00|439.29|436.59|439.25|436.55|439.29|436.59|439.2|436.5|7
1737676990000|2025-01-24 00:03:10|439.24|436.54|439.1|436.4|439.24|436.54|439.1|436.4|9
1737677000000|2025-01-24 00:03:20|439.11|436.41|439.19|436.49|439.21|436.51|439.11|436.41|6
1737677010000|2025-01-24 00:03:30|439.18|436.48|439.11|436.41|439.18|436.48|439.11|436.41|5
1737677020000|2025-01-24 00:03:40|439.06|436.36|439.07|436.37|439.08|436.38|439.06|436.36|6
1737677030000|2025-01-24 00:03:50|439.06|436.36|438.93|436.23|439.06|436.36|438.93|436.23|4
1737677040000|2025-01-24 00:04:00|438.92|436.22|438.61|435.91|438.92|436.22|438.61|435.91|11
1737677050000|2025-01-24 00:04:10|438.62|435.92|438.64|435.94|438.64|435.94|438.5|435.8|8
1737677060000|2025-01-24 00:04:20|438.65|435.95|438.7|436|438.9|436.2|438.62|435.92|10
1737677070000|2025-01-24 00:04:30|438.74|436.04|438.65|435.95|438.74|436.04|438.65|435.95|5
1737677080000|2025-01-24 00:04:40|438.66|435.96|438.6|435.9|438.66|435.96|438.59|435.89|8
1737677090000|2025-01-24 00:04:50|438.61|435.91|438.74|436.04|438.75|436.05|438.61|435.91|7
1737677100000|2025-01-24 00:05:00|438.73|436.03|438.57|435.87|438.73|436.03|438.54|435.84|8
1737677110000|2025-01-24 00:05:10|438.58|435.88|438.77|436.07|438.81|436.11|438.58|435.88|12
1737677120000|2025-01-24 00:05:20|438.78|436.08|438.8|436.1|438.8|436.1|438.67|435.97|10
1737677130000|2025-01-24 00:05:30|438.81|436.11|439.04|436.34|439.04|436.34|438.81|436.11|17
1737677140000|2025-01-24 00:05:40|439.01|436.31|439.2|436.5|439.2|436.5|439.01|436.31|12
1737677150000|2025-01-24 00:05:50|439.18|436.48|438.83|436.13|439.18|436.48|438.83|436.13|17
1737677160000|2025-01-24 00:06:00|438.82|436.12|438.7|436|438.82|436.12|438.59|435.89|19
1737677170000|2025-01-24 00:06:10|438.69|435.99|438.94|436.24|438.94|436.24|438.69|435.99|12
1737677180000|2025-01-24 00:06:20|438.93|436.23|438.93|436.23|438.93|436.23|438.93|436.23|1
1737677190000|2025-01-24 00:06:30|438.87|436.17|438.6|435.9|438.89|436.19|438.6|435.9|14
1737677200000|2025-01-24 00:06:40|438.59|435.89|438.49|435.79|438.59|435.89|438.49|435.79|7
1737677210000|2025-01-24 00:06:50|438.54|435.84|438.58|435.88|438.58|435.88|438.53|435.83|7
1737677220000|2025-01-24 00:07:00|438.57|435.87|438.34|435.64|438.57|435.87|438.34|435.64|12
1737677230000|2025-01-24 00:07:10|438.4|435.7|438.65|435.95|438.73|436.03|438.39|435.69|9
1737677240000|2025-01-24 00:07:20|438.61|435.91|438.52|435.82|438.61|435.91|438.47|435.77|8
1737677250000|2025-01-24 00:07:30|438.56|435.86|438.32|435.62|438.56|435.86|438.32|435.62|7
1737677260000|2025-01-24 00:07:40|438.37|435.67|438.35|435.65|438.78|436.08|438.35|435.65|18
1737677270000|2025-01-24 00:07:50|438.34|435.64|438.3|435.6|438.34|435.64|438.3|435.6|7
1737677280000|2025-01-24 00:08:00|438.29|435.59|438.23|435.53|438.29|435.59|438.22|435.52|8
1737677290000|2025-01-24 00:08:10|438.22|435.52|438.12|435.42|438.22|435.52|438.1|435.4|10
1737677300000|2025-01-24 00:08:20|438.11|435.41|438.08|435.38|438.12|435.42|438.08|435.38|6
1737677310000|2025-01-24 00:08:30|438.2|435.5|437.75|435.05|438.2|435.5|437.75|435.05|10
1737677320000|2025-01-24 00:08:40|437.73|435.03|437.6|434.9|437.73|435.03|437.54|434.84|15
1737677330000|2025-01-24 00:08:50|437.68|434.98|437.89|435.19|437.89|435.19|437.68|434.98|9
1737677340000|2025-01-24 00:09:00|437.94|435.24|437.89|435.19|438.02|435.32|437.89|435.19|8
1737677350000|2025-01-24 00:09:10|437.85|435.15|437.7|435|437.85|435.15|437.7|435|10
1737677360000|2025-01-24 00:09:20|437.71|435.01|437.93|435.23|438.02|435.32|437.71|435.01|17
1737677370000|2025-01-24 00:09:30|437.92|435.22|437.79|435.09|437.93|435.23|437.79|435.09|11
1737677380000|2025-01-24 00:09:40|437.78|435.08|437.84|435.14|437.84|435.14|437.76|435.06|9
1737677390000|2025-01-24 00:09:50|437.85|435.15|437.65|434.95|437.85|435.15|437.64|434.94|13
1737677400000|2025-01-24 00:10:00|437.66|434.96|437.65|434.95|437.77|435.07|437.65|434.95|10
1737677410000|2025-01-24 00:10:10|437.68|434.98|437.42|434.72|437.68|434.98|437.39|434.69|14
1737677420000|2025-01-24 00:10:20|437.41|434.71|437.43|434.73|437.62|434.92|437.41|434.71|14
1737677430000|2025-01-24 00:10:30|437.42|434.72|437.49|434.79|437.52|434.82|437.35|434.65|10
1737677440000|2025-01-24 00:10:40|437.48|434.78|437.41|434.71|437.51|434.81|437.38|434.68|7
1737677450000|2025-01-24 00:10:50|437.43|434.73|437.6|434.9|437.67|434.97|437.43|434.73|9
1737677460000|2025-01-24 00:11:00|437.56|434.86|438.01|435.31|438.12|435.42|437.56|434.86|16
1737677470000|2025-01-24 00:11:10|437.96|435.26|437.58|434.88|437.96|435.26|437.58|434.88|12
1737677480000|2025-01-24 00:11:20|437.57|434.87|437.39|434.69|437.58|434.88|437.39|434.69|12
1737677490000|2025-01-24 00:11:30|437.38|434.68|437.38|434.68|437.39|434.69|437.33|434.63|8
1737677500000|2025-01-24 00:11:40|437.37|434.67|437.45|434.75|437.49|434.79|437.37|434.67|9
1737677510000|2025-01-24 00:11:50|437.44|434.74|437.32|434.62|437.44|434.74|437.32|434.62|12
1737677520000|2025-01-24 00:12:00|437.33|434.63|437.24|434.54|437.41|434.71|437.24|434.54|12
1737677530000|2025-01-24 00:12:10|437.23|434.53|437.4|434.7|437.5|434.8|437.13|434.43|19
1737677540000|2025-01-24 00:12:20|437.48|434.78|437.64|434.94|437.7|435|437.48|434.78|14
1737677550000|2025-01-24 00:12:30|437.63|434.93|437.48|434.78|437.7|435|437.48|434.78|11
1737677560000|2025-01-24 00:12:40|437.47|434.77|437.35|434.65|437.48|434.78|437.34|434.64|8
1737677570000|2025-01-24 00:12:50|437.37|434.67|437.34|434.64|437.42|434.72|437.34|434.64|10
1737677580000|2025-01-24 00:13:00|437.29|434.59|437.26|434.56|437.31|434.61|437.25|434.55|7
1737677590000|2025-01-24 00:13:10|437.25|434.55|437.15|434.45|437.25|434.55|437.15|434.45|8
1737677600000|2025-01-24 00:13:20|437.14|434.44|437.22|434.52|437.26|434.56|437.14|434.44|7
1737677610000|2025-01-24 00:13:30|437.17|434.47|437.04|434.34|437.17|434.47|437.04|434.34|7
1737677620000|2025-01-24 00:13:40|437.02|434.32|436.88|434.18|437.02|434.32|436.86|434.16|14
1737677630000|2025-01-24 00:13:50|436.96|434.26|436.93|434.23|436.96|434.26|436.89|434.19|8
1737677640000|2025-01-24 00:14:00|436.92|434.22|436.82|434.12|436.92|434.22|436.82|434.12|5
1737677650000|2025-01-24 00:14:10|436.91|434.21|437.1|434.4|437.17|434.47|436.84|434.14|9
1737677660000|2025-01-24 00:14:20|437.09|434.39|437.04|434.34|437.1|434.4|437.04|434.34|4
1737677670000|2025-01-24 00:14:30|436.9|434.2|436.96|434.26|436.97|434.27|436.9|434.2|6
1737677680000|2025-01-24 00:14:40|436.94|434.24|436.87|434.17|436.95|434.25|436.87|434.17|8
1737677690000|2025-01-24 00:14:50|436.86|434.16|436.86|434.16|436.87|434.17|436.86|434.16|3
1737677700000|2025-01-24 00:15:00|436.93|434.23|437.45|434.75|437.45|434.75|436.93|434.23|9
1737677710000|2025-01-24 00:15:10|437.46|434.76|436.98|434.28|437.46|434.76|436.96|434.26|14
1737677720000|2025-01-24 00:15:20|436.97|434.27|436.93|434.23|436.97|434.27|436.93|434.23|6
1737677730000|2025-01-24 00:15:30|436.94|434.24|436.98|434.28|437.02|434.32|436.93|434.23|6
1737677740000|2025-01-24 00:15:40|436.97|434.27|436.9|434.2|436.97|434.27|436.9|434.2|4
1737677750000|2025-01-24 00:15:50|436.93|434.23|437.18|434.48|437.37|434.67|436.93|434.23|14
1737677760000|2025-01-24 00:16:00|437.17|434.47|436.93|434.23|437.17|434.47|436.93|434.23|10
1737677770000|2025-01-24 00:16:10|436.96|434.26|436.98|434.28|437.09|434.39|436.96|434.26|9
1737677780000|2025-01-24 00:16:20|436.97|434.27|436.94|434.24|436.97|434.27|436.94|434.24|8
1737677790000|2025-01-24 00:16:30|436.95|434.25|437.14|434.44|437.18|434.48|436.94|434.24|7
1737677800000|2025-01-24 00:16:40|437.13|434.43|437.41|434.71|437.44|434.74|437.13|434.43|18
1737677810000|2025-01-24 00:16:50|437.48|434.78|437.17|434.47|437.48|434.78|437.17|434.47|9
1737677820000|2025-01-24 00:17:00|437.16|434.46|437.22|434.52|437.23|434.53|437.16|434.46|4
1737677830000|2025-01-24 00:17:10|437.24|434.54|437.14|434.44|437.24|434.54|437.14|434.44|8
1737677840000|2025-01-24 00:17:20|437.13|434.43|437.12|434.42|437.14|434.44|437.11|434.41|9
1737677850000|2025-01-24 00:17:30|437.11|434.41|437.05|434.35|437.16|434.46|437.05|434.35|7
1737677860000|2025-01-24 00:17:40|437.04|434.34|436.92|434.22|437.04|434.34|436.91|434.21|8
1737677870000|2025-01-24 00:17:50|436.88|434.18|436.73|434.03|436.88|434.18|436.73|434.03|14
1737677880000|2025-01-24 00:18:00|436.72|434.02|436.44|433.74|436.72|434.02|436.42|433.72|14
1737677900000|2025-01-24 00:18:20|436.45|433.75|436.47|433.77|436.48|433.78|436.41|433.71|8
1737677910000|2025-01-24 00:18:30|436.48|433.78|436.47|433.77|436.56|433.86|436.47|433.77|9
1737677920000|2025-01-24 00:18:40|436.45|433.75|436.37|433.67|436.45|433.75|436.37|433.67|10
1737677930000|2025-01-24 00:18:50|436.36|433.66|436.44|433.74|436.45|433.75|436.34|433.64|6
1737677940000|2025-01-24 00:19:00|436.43|433.73|436.3|433.6|436.43|433.73|436.27|433.57|9
1737677950000|2025-01-24 00:19:10|436.31|433.61|436.16|433.46|436.31|433.61|436.07|433.37|16
1737677960000|2025-01-24 00:19:20|436.15|433.45|435.8|433.1|436.15|433.45|435.74|433.04|22
1737677970000|2025-01-24 00:19:30|435.82|433.12|435.63|432.93|435.82|433.12|435.63|432.93|14
1737677980000|2025-01-24 00:19:40|435.62|432.92|435.5|432.8|435.62|432.92|435.47|432.77|16
1737677990000|2025-01-24 00:19:50|435.49|432.79|435.38|432.68|435.49|432.79|435.38|432.68|11
1737678000000|2025-01-24 00:20:00|435.39|432.69|435.5|432.8|435.52|432.82|435.32|432.62|12
1737678010000|2025-01-24 00:20:10|435.49|432.79|435.56|432.86|435.56|432.86|435.39|432.69|10
1737678020000|2025-01-24 00:20:20|435.53|432.83|435.59|432.89|435.6|432.9|435.53|432.83|8
1737678030000|2025-01-24 00:20:30|435.56|432.86|435.82|433.12|435.82|433.12|435.56|432.86|13
1737678040000|2025-01-24 00:20:40|435.83|433.13|435.92|433.22|436.06|433.36|435.83|433.13|18
1737678050000|2025-01-24 00:20:50|435.89|433.19|435.73|433.03|435.89|433.19|435.68|432.98|6
1737678060000|2025-01-24 00:21:00|435.74|433.04|435.61|432.91|435.74|433.04|435.59|432.89|9
1737678070000|2025-01-24 00:21:10|435.63|432.93|435.44|432.74|435.64|432.94|435.44|432.74|11
1737678080000|2025-01-24 00:21:20|435.42|432.72|435.4|432.7|435.42|432.72|435.4|432.7|3
1737678090000|2025-01-24 00:21:30|435.39|432.69|435.54|432.84|435.57|432.87|435.39|432.69|11
1737678100000|2025-01-24 00:21:40|435.51|432.81|435.45|432.75|435.52|432.82|435.44|432.74|8
1737678110000|2025-01-24 00:21:50|435.44|432.74|435.42|432.72|435.44|432.74|435.42|432.72|3
1737678120000|2025-01-24 00:22:00|435.43|432.73|435.5|432.8|435.54|432.84|435.43|432.73|6
1737678130000|2025-01-24 00:22:10|435.49|432.79|435.49|432.79|435.5|432.8|435.41|432.71|8
1737678140000|2025-01-24 00:22:20|435.5|432.8|435.28|432.58|435.5|432.8|435.28|432.58|12
1737678150000|2025-01-24 00:22:30|435.26|432.56|435.23|432.53|435.26|432.56|435.12|432.42|8
1737678160000|2025-01-24 00:22:40|435.22|432.52|435.14|432.44|435.23|432.53|435.14|432.44|8
1737678170000|2025-01-24 00:22:50|435.17|432.47|435.15|432.45|435.21|432.51|435.1|432.4|9
1737678180000|2025-01-24 00:23:00|435.14|432.44|435.14|432.44|435.15|432.45|435.08|432.38|9
1737678190000|2025-01-24 00:23:10|435.15|432.45|435.02|432.32|435.15|432.45|435.02|432.32|9
1737678200000|2025-01-24 00:23:20|435.1|432.4|435.09|432.39|435.11|432.41|435.06|432.36|9
1737678210000|2025-01-24 00:23:30|435.13|432.43|435.28|432.58|435.28|432.58|435.13|432.43|10
1737678220000|2025-01-24 00:23:40|435.23|432.53|435.31|432.61|435.31|432.61|435.22|432.52|4
1737678230000|2025-01-24 00:23:50|435.27|432.57|435.21|432.51|435.27|432.57|435.21|432.51|5
1737678240000|2025-01-24 00:24:00|435.23|432.53|435.13|432.43|435.23|432.53|435.13|432.43|7
1737678250000|2025-01-24 00:24:10|435.12|432.42|435.34|432.64|435.34|432.64|435.12|432.42|10
1737678260000|2025-01-24 00:24:20|435.35|432.65|435.34|432.64|435.35|432.65|435.3|432.6|6
1737678270000|2025-01-24 00:24:30|435.33|432.63|435.35|432.65|435.35|432.65|435.33|432.63|5
1737678280000|2025-01-24 00:24:40|435.36|432.66|435.68|432.98|435.73|433.03|435.36|432.66|22
1737678290000|2025-01-24 00:24:50|435.69|432.99|435.61|432.91|435.71|433.01|435.61|432.91|9
1737678300000|2025-01-24 00:25:00|435.56|432.86|435.45|432.75|435.56|432.86|435.45|432.75|6
1737678310000|2025-01-24 00:25:10|435.44|432.74|435.52|432.82|435.52|432.82|435.44|432.74|13
1737678320000|2025-01-24 00:25:20|435.51|432.81|435.26|432.56|435.51|432.81|435.26|432.56|13
1737678330000|2025-01-24 00:25:30|435.25|432.55|435.22|432.52|435.25|432.55|435.22|432.52|4
1737678340000|2025-01-24 00:25:40|435.21|432.51|435.13|432.43|435.21|432.51|435.06|432.36|6
1737678350000|2025-01-24 00:25:50|435.12|432.42|435.11|432.41|435.12|432.42|435.11|432.41|2
1737678360000|2025-01-24 00:26:00|435.1|432.4|434.84|432.14|435.1|432.4|434.83|432.13|15
1737678370000|2025-01-24 00:26:10|434.83|432.13|434.83|432.13|434.85|432.15|434.82|432.12|8
1737678380000|2025-01-24 00:26:20|434.82|432.12|434.9|432.2|434.91|432.21|434.79|432.09|6
1737678390000|2025-01-24 00:26:30|434.91|432.21|435.08|432.38|435.09|432.39|434.91|432.21|10
1737678400000|2025-01-24 00:26:40|435.07|432.37|434.96|432.26|435.07|432.37|434.96|432.26|7
1737678410000|2025-01-24 00:26:50|434.95|432.25|434.93|432.23|434.96|432.26|434.93|432.23|5
1737678420000|2025-01-24 00:27:00|434.97|432.27|435.01|432.31|435.01|432.31|434.96|432.26|5
1737678430000|2025-01-24 00:27:10|435.07|432.37|435.18|432.48|435.25|432.55|435.06|432.36|11
1737678440000|2025-01-24 00:27:20|435.16|432.46|435.2|432.5|435.22|432.52|435.16|432.46|6
1737678450000|2025-01-24 00:27:30|435.13|432.43|435.11|432.41|435.23|432.53|435.1|432.4|11
1737678460000|2025-01-24 00:27:40|435.1|432.4|435.06|432.36|435.11|432.41|435.06|432.36|7
1737678470000|2025-01-24 00:27:50|435.05|432.35|435.09|432.39|435.09|432.39|435.05|432.35|5
1737678480000|2025-01-24 00:28:00|435.08|432.38|434.94|432.24|435.08|432.38|434.93|432.23|12
1737678490000|2025-01-24 00:28:10|434.93|432.23|434.98|432.28|434.99|432.29|434.93|432.23|3
1737678500000|2025-01-24 00:28:20|434.99|432.29|435.03|432.33|435.12|432.42|434.99|432.29|9
1737678510000|2025-01-24 00:28:30|435.02|432.32|435|432.3|435.02|432.32|435|432.3|3
1737678520000|2025-01-24 00:28:40|434.91|432.21|434.9|432.2|434.92|432.22|434.89|432.19|6
1737678530000|2025-01-24 00:28:50|434.91|432.21|435.05|432.35|435.05|432.35|434.91|432.21|9
1737678540000|2025-01-24 00:29:00|435.1|432.4|435.09|432.39|435.11|432.41|435.09|432.39|5
1737678550000|2025-01-24 00:29:10|435.1|432.4|435.12|432.42|435.12|432.42|435.07|432.37|7
1737678560000|2025-01-24 00:29:20|435.11|432.41|435.09|432.39|435.15|432.45|435.09|432.39|5
1737678570000|2025-01-24 00:29:30|435.08|432.38|434.99|432.29|435.08|432.38|434.98|432.28|9
1737678580000|2025-01-24 00:29:40|435.06|432.36|434.91|432.21|435.06|432.36|434.91|432.21|11
1737678590000|2025-01-24 00:29:50|434.9|432.2|434.79|432.09|434.9|432.2|434.76|432.06|9
1737678600000|2025-01-24 00:30:00|434.8|432.1|434.72|432.02|434.8|432.1|434.64|431.94|11
1737678610000|2025-01-24 00:30:10|434.78|432.08|434.78|432.08|434.79|432.09|434.78|432.08|5
1737678620000|2025-01-24 00:30:20|434.85|432.15|434.91|432.21|434.92|432.22|434.82|432.12|10
1737678630000|2025-01-24 00:30:30|434.92|432.22|434.82|432.12|434.92|432.22|434.82|432.12|6
1737678640000|2025-01-24 00:30:40|434.83|432.13|434.71|432.01|434.83|432.13|434.67|431.97|8
1737678650000|2025-01-24 00:30:50|434.76|432.06|434.75|432.05|434.76|432.06|434.75|432.05|4
1737678660000|2025-01-24 00:31:00|434.76|432.06|434.76|432.06|434.76|432.06|434.75|432.05|3
1737678670000|2025-01-24 00:31:10|434.75|432.05|434.65|431.95|434.75|432.05|434.65|431.95|5
1737678680000|2025-01-24 00:31:20|434.61|431.91|434.63|431.93|434.63|431.93|434.6|431.9|4
1737678690000|2025-01-24 00:31:30|434.7|432|434.67|431.97|434.7|432|434.66|431.96|5
1737678700000|2025-01-24 00:31:40|434.66|431.96|434.64|431.94|434.66|431.96|434.64|431.94|5
1737678710000|2025-01-24 00:31:50|434.62|431.92|434.18|431.48|434.62|431.92|434.18|431.48|8
1737678720000|2025-01-24 00:32:00|434.27|431.57|434.29|431.59|434.32|431.62|434.25|431.55|9
1737678730000|2025-01-24 00:32:10|434.28|431.58|434.28|431.58|434.3|431.6|434.27|431.57|5
1737678740000|2025-01-24 00:32:20|434.26|431.56|434.17|431.47|434.26|431.56|434.15|431.45|8
1737678750000|2025-01-24 00:32:30|434.19|431.49|434.3|431.6|434.31|431.61|434.19|431.49|7
1737678760000|2025-01-24 00:32:40|434.29|431.59|434.3|431.6|434.3|431.6|434.24|431.54|6
1737678770000|2025-01-24 00:32:50|434.29|431.59|434.11|431.41|434.29|431.59|434.09|431.39|9
1737678780000|2025-01-24 00:33:00|433.92|431.22|433.85|431.15|434|431.3|433.84|431.14|13
1737678790000|2025-01-24 00:33:10|433.86|431.16|433.91|431.21|433.94|431.24|433.85|431.15|7
1737678800000|2025-01-24 00:33:20|433.92|431.22|433.95|431.25|434.07|431.37|433.92|431.22|11
1737678810000|2025-01-24 00:33:30|433.91|431.21|433.92|431.22|433.93|431.23|433.9|431.2|4
1737678820000|2025-01-24 00:33:40|433.95|431.25|433.96|431.26|434.07|431.37|433.95|431.25|8
1737678830000|2025-01-24 00:33:50|433.95|431.25|434.4|431.7|434.4|431.7|433.91|431.21|12
1737678840000|2025-01-24 00:34:00|434.34|431.64|434.2|431.5|434.34|431.64|434.2|431.5|5
1737678850000|2025-01-24 00:34:10|434.19|431.49|434.04|431.34|434.19|431.49|434.03|431.33|8
1737678860000|2025-01-24 00:34:20|434.03|431.33|433.96|431.26|434.03|431.33|433.96|431.26|8
1737678870000|2025-01-24 00:34:30|433.95|431.25|433.88|431.18|433.96|431.26|433.88|431.18|11
1737678880000|2025-01-24 00:34:40|433.84|431.14|433.92|431.22|433.92|431.22|433.82|431.12|10
1737678890000|2025-01-24 00:34:50|433.91|431.21|433.91|431.21|433.91|431.21|433.9|431.2|3
1737678900000|2025-01-24 00:35:00|433.86|431.16|433.85|431.15|433.86|431.16|433.79|431.09|10
1737678910000|2025-01-24 00:35:10|433.86|431.16|433.89|431.19|433.91|431.21|433.86|431.16|6
1737678920000|2025-01-24 00:35:20|433.85|431.15|434.06|431.36|434.21|431.51|433.85|431.15|14
1737678930000|2025-01-24 00:35:30|434.05|431.35|434.02|431.32|434.07|431.37|434.02|431.32|5
1737678940000|2025-01-24 00:35:40|433.98|431.28|434.02|431.32|434.02|431.32|433.93|431.23|13
1737678950000|2025-01-24 00:35:50|434.03|431.33|433.87|431.17|434.03|431.33|433.87|431.17|7
1737678960000|2025-01-24 00:36:00|433.86|431.16|433.87|431.17|433.88|431.18|433.86|431.16|3
1737678970000|2025-01-24 00:36:10|433.86|431.16|433.74|431.04|433.86|431.16|433.74|431.04|8
1737678980000|2025-01-24 00:36:20|433.75|431.05|433.69|430.99|433.78|431.08|433.68|430.98|17
1737678990000|2025-01-24 00:36:30|433.67|430.97|433.49|430.79|433.68|430.98|433.49|430.79|15
1737679000000|2025-01-24 00:36:40|433.43|430.73|433.4|430.7|433.43|430.73|433.39|430.69|7
1737679010000|2025-01-24 00:36:50|433.36|430.66|433.37|430.67|433.44|430.74|433.36|430.66|9
1737679020000|2025-01-24 00:37:00|433.34|430.64|433.23|430.53|433.34|430.64|433.23|430.53|10
1737679030000|2025-01-24 00:37:10|433.22|430.52|433.22|430.52|433.29|430.59|433.18|430.48|10
1737679040000|2025-01-24 00:37:20|433.24|430.54|433.34|430.64|433.45|430.75|433.24|430.54|12
1737679050000|2025-01-24 00:37:30|433.31|430.61|433.24|430.54|433.31|430.61|433.24|430.54|8
1737679060000|2025-01-24 00:37:40|433.27|430.57|433.58|430.88|433.59|430.89|433.26|430.56|11
1737679070000|2025-01-24 00:37:50|433.65|430.95|433.61|430.91|433.71|431.01|433.58|430.88|9
1737679080000|2025-01-24 00:38:00|433.62|430.92|433.82|431.12|433.89|431.19|433.6|430.9|18
1737679090000|2025-01-24 00:38:10|433.83|431.13|433.81|431.11|433.87|431.17|433.76|431.06|11
1737679100000|2025-01-24 00:38:20|433.8|431.1|433.77|431.07|433.81|431.11|433.76|431.06|9
1737679110000|2025-01-24 00:38:30|433.78|431.08|433.77|431.07|433.83|431.13|433.77|431.07|6
1737679120000|2025-01-24 00:38:40|433.73|431.03|433.64|430.94|433.73|431.03|433.64|430.94|10
1737679130000|2025-01-24 00:38:50|433.63|430.93|433.63|430.93|433.65|430.95|433.6|430.9|7
1737679140000|2025-01-24 00:39:00|433.64|430.94|433.73|431.03|433.73|431.03|433.64|430.94|7
1737679150000|2025-01-24 00:39:10|433.72|431.02|433.76|431.06|433.77|431.07|433.65|430.95|10
1737679160000|2025-01-24 00:39:20|433.77|431.07|433.85|431.15|433.86|431.16|433.77|431.07|9
1737679170000|2025-01-24 00:39:30|433.86|431.16|433.77|431.07|433.88|431.18|433.77|431.07|10
1737679180000|2025-01-24 00:39:40|433.72|431.02|433.72|431.02|433.77|431.07|433.67|430.97|9
1737679190000|2025-01-24 00:39:50|433.73|431.03|433.8|431.1|433.83|431.13|433.73|431.03|8
1737679200000|2025-01-24 00:40:00|433.75|431.05|433.49|430.79|433.75|431.05|433.48|430.78|11
1737679210000|2025-01-24 00:40:10|433.48|430.78|433.42|430.72|433.48|430.78|433.42|430.72|6
1737679220000|2025-01-24 00:40:20|433.41|430.71|433.29|430.59|433.41|430.71|433.29|430.59|6
1737679230000|2025-01-24 00:40:30|433.3|430.6|433.23|430.53|433.3|430.6|433.23|430.53|10
1737679240000|2025-01-24 00:40:40|433.24|430.54|433.12|430.42|433.24|430.54|433.12|430.42|9
1737679250000|2025-01-24 00:40:50|433.11|430.41|433.14|430.44|433.21|430.51|433.11|430.41|11
1737679260000|2025-01-24 00:41:00|433.13|430.43|432.9|430.2|433.13|430.43|432.88|430.18|10
1737679270000|2025-01-24 00:41:10|432.87|430.17|432.78|430.08|432.87|430.17|432.78|430.08|7
1737679280000|2025-01-24 00:41:20|432.8|430.1|432.8|430.1|432.86|430.16|432.8|430.1|7
1737679290000|2025-01-24 00:41:30|432.76|430.06|432.67|429.97|432.76|430.06|432.65|429.95|11
1737679300000|2025-01-24 00:41:40|432.66|429.96|432.63|429.93|432.66|429.96|432.63|429.93|4
1737679310000|2025-01-24 00:41:50|432.62|429.92|432.59|429.89|432.62|429.92|432.59|429.89|4
1737679320000|2025-01-24 00:42:00|432.58|429.88|432.6|429.9|432.61|429.91|432.57|429.87|4
1737679330000|2025-01-24 00:42:10|432.59|429.89|432.56|429.86|432.59|429.89|432.56|429.86|4
1737679340000|2025-01-24 00:42:20|432.55|429.85|432.52|429.82|432.55|429.85|432.52|429.82|4
1737679370000|2025-01-24 00:42:50|432.19|429.49|432.18|429.48|432.19|429.49|432.18|429.48|2
1737679380000|2025-01-24 00:43:00|432.17|429.47|432.25|429.55|432.26|429.56|432.11|429.41|14
1737679390000|2025-01-24 00:43:10|432.28|429.58|432.13|429.43|432.28|429.58|432.13|429.43|14
1737679400000|2025-01-24 00:43:20|432.14|429.44|432.07|429.37|432.14|429.44|432.05|429.35|6
1737679410000|2025-01-24 00:43:30|432.06|429.36|432.06|429.36|432.1|429.4|432.02|429.32|9
1737679420000|2025-01-24 00:43:40|432.04|429.34|431.95|429.25|432.06|429.36|431.95|429.25|11
1737679430000|2025-01-24 00:43:50|431.94|429.24|432.02|429.32|432.02|429.32|431.94|429.24|9
1737679440000|2025-01-24 00:44:00|432.12|429.42|432.1|429.4|432.24|429.54|432.07|429.37|11
1737679450000|2025-01-24 00:44:10|432.07|429.37|432.05|429.35|432.13|429.43|432.05|429.35|10
1737679460000|2025-01-24 00:44:20|432.07|429.37|432.03|429.33|432.07|429.37|432.02|429.32|5
1737679470000|2025-01-24 00:44:30|432.02|429.32|432.03|429.33|432.03|429.33|432.02|429.32|2
1737679480000|2025-01-24 00:44:40|432.04|429.34|432.09|429.39|432.15|429.45|432.04|429.34|6
1737679490000|2025-01-24 00:44:50|432.05|429.35|432.01|429.31|432.05|429.35|431.96|429.26|9
1737679500000|2025-01-24 00:45:00|431.87|429.17|431.91|429.21|431.94|429.24|431.87|429.17|11
1737679510000|2025-01-24 00:45:10|431.87|429.17|431.81|429.11|431.9|429.2|431.78|429.08|10
1737679520000|2025-01-24 00:45:20|431.85|429.15|431.92|429.22|431.95|429.25|431.85|429.15|10
1737679530000|2025-01-24 00:45:30|432.04|429.34|431.77|429.07|432.04|429.34|431.77|429.07|7
1737679540000|2025-01-24 00:45:40|431.83|429.13|431.88|429.18|431.88|429.18|431.83|429.13|4
1737679550000|2025-01-24 00:45:50|431.87|429.17|431.76|429.06|431.87|429.17|431.75|429.05|8
1737679560000|2025-01-24 00:46:00|431.75|429.05|432.17|429.47|432.24|429.54|431.74|429.04|19
1737679570000|2025-01-24 00:46:10|432.12|429.42|432.24|429.54|432.27|429.57|432.12|429.42|12
1737679580000|2025-01-24 00:46:20|432.29|429.59|432.6|429.9|432.6|429.9|432.29|429.59|12
1737679590000|2025-01-24 00:46:30|432.59|429.89|432.58|429.88|432.68|429.98|432.57|429.87|9
1737679600000|2025-01-24 00:46:40|432.62|429.92|432.45|429.75|432.66|429.96|432.45|429.75|11
1737679610000|2025-01-24 00:46:50|432.4|429.7|432.46|429.76|432.52|429.82|432.4|429.7|6
1737679620000|2025-01-24 00:47:00|432.45|429.75|432.16|429.46|432.45|429.75|432.16|429.46|11
1737679630000|2025-01-24 00:47:10|432.15|429.45|431.93|429.23|432.15|429.45|431.93|429.23|10
1737679640000|2025-01-24 00:47:20|431.96|429.26|432.04|429.34|432.04|429.34|431.95|429.25|8
1737679650000|2025-01-24 00:47:30|432.03|429.33|432.29|429.59|432.34|429.64|432.03|429.33|15
1737679660000|2025-01-24 00:47:40|432.28|429.58|432.23|429.53|432.28|429.58|432.23|429.53|8
1737679670000|2025-01-24 00:47:50|432.22|429.52|432.08|429.38|432.23|429.53|432.05|429.35|10
1737679680000|2025-01-24 00:48:00|432.07|429.37|431.86|429.16|432.08|429.38|431.86|429.16|9
1737679690000|2025-01-24 00:48:10|431.8|429.1|431.67|428.97|431.8|429.1|431.67|428.97|9
1737679700000|2025-01-24 00:48:20|431.66|428.96|431.63|428.93|431.7|429|431.63|428.93|8
1737679710000|2025-01-24 00:48:30|431.62|428.92|431.52|428.82|431.62|428.92|431.52|428.82|6
1737679720000|2025-01-24 00:48:40|431.51|428.81|431.52|428.82|431.53|428.83|431.49|428.79|7
1737679730000|2025-01-24 00:48:50|431.53|428.83|431.58|428.88|431.66|428.96|431.53|428.83|8
1737679740000|2025-01-24 00:49:00|431.64|428.94|431.59|428.89|431.64|428.94|431.59|428.89|3
1737679750000|2025-01-24 00:49:10|431.6|428.9|431.5|428.8|431.6|428.9|431.5|428.8|10
1737679760000|2025-01-24 00:49:20|431.49|428.79|431.47|428.77|431.49|428.79|431.47|428.77|3
1737679770000|2025-01-24 00:49:30|431.46|428.76|431.42|428.72|431.46|428.76|431.41|428.71|6
1737679780000|2025-01-24 00:49:40|431.41|428.71|431.2|428.5|431.41|428.71|431.2|428.5|8
1737679790000|2025-01-24 00:49:50|431.19|428.49|431.16|428.46|431.25|428.55|431.16|428.46|6
1737679800000|2025-01-24 00:50:00|431.13|428.43|431.01|428.31|431.13|428.43|430.98|428.28|13
1737679810000|2025-01-24 00:50:10|431|428.3|430.94|428.24|431|428.3|430.94|428.24|5
1737679820000|2025-01-24 00:50:20|430.92|428.22|431.18|428.48|431.2|428.5|430.92|428.22|14
1737679830000|2025-01-24 00:50:30|431.19|428.49|431.1|428.4|431.22|428.52|431.02|428.32|7
1737679840000|2025-01-24 00:50:40|431.13|428.43|431.32|428.62|431.32|428.62|431.11|428.41|9
1737679850000|2025-01-24 00:50:50|431.38|428.68|431.5|428.8|431.51|428.81|431.38|428.68|8
1737679860000|2025-01-24 00:51:00|431.51|428.81|431.15|428.45|431.51|428.81|431.15|428.45|13
1737679870000|2025-01-24 00:51:10|431.14|428.44|431.09|428.39|431.14|428.44|431.06|428.36|8
1737679880000|2025-01-24 00:51:20|431.13|428.43|431.18|428.48|431.33|428.63|431.13|428.43|12
1737679890000|2025-01-24 00:51:30|431.17|428.47|430.96|428.26|431.17|428.47|430.96|428.26|11
1737679900000|2025-01-24 00:51:40|430.93|428.23|430.95|428.25|430.95|428.25|430.88|428.18|9
1737679910000|2025-01-24 00:51:50|430.99|428.29|430.9|428.2|430.99|428.29|430.82|428.12|4
1737679920000|2025-01-24 00:52:00|430.89|428.19|431.24|428.54|431.26|428.56|430.89|428.19|11
1737679930000|2025-01-24 00:52:10|431.25|428.55|431.07|428.37|431.25|428.55|431.07|428.37|7
1737679940000|2025-01-24 00:52:20|431.13|428.43|431.22|428.52|431.22|428.52|431.13|428.43|11
1737679950000|2025-01-24 00:52:30|431.27|428.57|431.1|428.4|431.27|428.57|431.1|428.4|7
1737679960000|2025-01-24 00:52:40|431.06|428.36|431.04|428.34|431.07|428.37|431.02|428.32|6
1737679970000|2025-01-24 00:52:50|431.03|428.33|430.88|428.18|431.03|428.33|430.88|428.18|8
1737679980000|2025-01-24 00:53:00|430.9|428.2|430.71|428.01|430.9|428.2|430.71|428.01|11
1737679990000|2025-01-24 00:53:10|430.7|428|430.67|427.97|430.7|428|430.67|427.97|4
1737680000000|2025-01-24 00:53:20|430.66|427.96|430.63|427.93|430.66|427.96|430.62|427.92|7
1737680010000|2025-01-24 00:53:30|430.67|427.97|430.79|428.09|430.81|428.11|430.67|427.97|7
1737680020000|2025-01-24 00:53:40|430.8|428.1|430.72|428.02|430.81|428.11|430.72|428.02|9
1737680030000|2025-01-24 00:53:50|430.71|428.01|430.68|427.98|430.71|428.01|430.67|427.97|5
1737680040000|2025-01-24 00:54:00|430.67|427.97|430.65|427.95|430.67|427.97|430.65|427.95|3
1737680050000|2025-01-24 00:54:10|430.64|427.94|430.6|427.9|430.64|427.94|430.6|427.9|7
1737680060000|2025-01-24 00:54:20|430.59|427.89|430.6|427.9|430.61|427.91|430.57|427.87|5
1737680070000|2025-01-24 00:54:30|430.59|427.89|430.56|427.86|430.59|427.89|430.56|427.86|4
1737680080000|2025-01-24 00:54:40|430.39|427.69|430.59|427.89|430.59|427.89|430.39|427.69|15
1737680090000|2025-01-24 00:54:50|430.54|427.84|430.47|427.77|430.54|427.84|430.47|427.77|4
1737680100000|2025-01-24 00:55:00|430.43|427.73|430.37|427.67|430.43|427.73|430.35|427.65|8
1737680110000|2025-01-24 00:55:10|430.46|427.76|430.17|427.47|430.49|427.79|430.16|427.46|15
1737680120000|2025-01-24 00:55:20|430.16|427.46|430.06|427.36|430.16|427.46|430.06|427.36|9
1737680130000|2025-01-24 00:55:30|430.09|427.39|430.05|427.35|430.1|427.4|430.05|427.35|7
1737680140000|2025-01-24 00:55:40|430.03|427.33|430.02|427.32|430.03|427.33|429.99|427.29|3
1737680150000|2025-01-24 00:55:50|429.99|427.29|430.01|427.31|430.01|427.31|429.97|427.27|7
1737680160000|2025-01-24 00:56:00|429.99|427.29|430.06|427.36|430.06|427.36|429.97|427.27|8
1737680170000|2025-01-24 00:56:10|430.07|427.37|430.07|427.37|430.12|427.42|430.07|427.37|8
1737680180000|2025-01-24 00:56:20|430.12|427.42|430.1|427.4|430.2|427.5|430.1|427.4|9
1737680190000|2025-01-24 00:56:30|430.12|427.42|430.31|427.61|430.37|427.67|430.12|427.42|8
1737680200000|2025-01-24 00:56:40|430.3|427.6|430.35|427.65|430.36|427.66|430.3|427.6|5
1737680210000|2025-01-24 00:56:50|430.31|427.61|430.41|427.71|430.42|427.72|430.3|427.6|10
1737680220000|2025-01-24 00:57:00|430.42|427.72|430.88|428.18|430.89|428.19|430.42|427.72|15
1737680230000|2025-01-24 00:57:10|430.89|428.19|430.54|427.84|430.89|428.19|430.54|427.84|17
1737680240000|2025-01-24 00:57:20|430.57|427.87|430.51|427.81|430.58|427.88|430.51|427.81|5
1737680250000|2025-01-24 00:57:30|430.5|427.8|430.78|428.08|430.81|428.11|430.5|427.8|10
1737680260000|2025-01-24 00:57:40|430.74|428.04|430.55|427.85|430.74|428.04|430.55|427.85|9
1737680270000|2025-01-24 00:57:50|430.57|427.87|430.51|427.81|430.6|427.9|430.51|427.81|8
1737680280000|2025-01-24 00:58:00|430.5|427.8|430.45|427.75|430.5|427.8|430.43|427.73|4
1737680290000|2025-01-24 00:58:10|430.44|427.74|430.41|427.71|430.5|427.8|430.41|427.71|10
1737680300000|2025-01-24 00:58:20|430.4|427.7|430.31|427.61|430.4|427.7|430.31|427.61|8
1737680310000|2025-01-24 00:58:30|430.3|427.6|430.25|427.55|430.3|427.6|430.25|427.55|4
1737680320000|2025-01-24 00:58:40|430.24|427.54|430.14|427.44|430.24|427.54|430.12|427.42|8
1737680330000|2025-01-24 00:58:50|430.13|427.43|430.04|427.34|430.13|427.43|430.04|427.34|9
1737680340000|2025-01-24 00:59:00|430.03|427.33|430|427.3|430.03|427.33|430|427.3|8
1737680350000|2025-01-24 00:59:10|429.99|427.29|429.95|427.25|429.99|427.29|429.95|427.25|8
1737680360000|2025-01-24 00:59:20|429.96|427.26|430.14|427.44|430.14|427.44|429.84|427.14|18
1737680370000|2025-01-24 00:59:30|430.15|427.45|430.15|427.45|430.15|427.45|430.1|427.4|6
1737680380000|2025-01-24 00:59:40|430.16|427.46|430.12|427.42|430.16|427.46|430.11|427.41|4
1737680390000|2025-01-24 00:59:50|430.11|427.41|430.13|427.43|430.13|427.43|430.11|427.41|3
1737680400000|2025-01-24 01:00:00|430.28|427.58|430.44|427.74|430.44|427.74|430.19|427.49|16
1737680410000|2025-01-24 01:00:10|430.43|427.73|430.69|427.99|430.69|427.99|430.42|427.72|12
1737680420000|2025-01-24 01:00:20|430.7|428|430.83|428.13|430.84|428.14|430.7|428|10
1737680430000|2025-01-24 01:00:30|430.84|428.14|431.07|428.37|431.07|428.37|430.84|428.14|7
1737680440000|2025-01-24 01:00:40|431.08|428.38|431.16|428.46|431.2|428.5|431.08|428.38|10
1737680450000|2025-01-24 01:00:50|431.21|428.51|431.25|428.55|431.25|428.55|431.18|428.48|7
1737680460000|2025-01-24 01:01:00|431.23|428.53|431.18|428.48|431.23|428.53|431.16|428.46|5
1737680470000|2025-01-24 01:01:10|431.19|428.49|431.21|428.51|431.24|428.54|431.19|428.49|7
1737680480000|2025-01-24 01:01:20|431.22|428.52|431.29|428.59|431.29|428.59|431.22|428.52|5
1737680490000|2025-01-24 01:01:30|431.3|428.6|431.5|428.8|431.5|428.8|431.3|428.6|9
1737680500000|2025-01-24 01:01:40|431.51|428.81|431.72|429.02|431.72|429.02|431.5|428.8|10
1737680510000|2025-01-24 01:01:50|431.73|429.03|431.66|428.96|431.74|429.04|431.66|428.96|4
1737680520000|2025-01-24 01:02:00|431.65|428.95|431.54|428.84|431.7|429|431.39|428.69|13
1737680530000|2025-01-24 01:02:10|431.6|428.9|431.83|429.13|431.83|429.13|431.6|428.9|8
1737680540000|2025-01-24 01:02:20|431.87|429.17|432|429.3|432|429.3|431.87|429.17|9
1737680550000|2025-01-24 01:02:30|432.01|429.31|432.01|429.31|432.02|429.32|431.92|429.22|7
1737680560000|2025-01-24 01:02:40|432.02|429.32|432.03|429.33|432.05|429.35|431.99|429.29|6
1737680570000|2025-01-24 01:02:50|432.04|429.34|432.01|429.31|432.11|429.41|432.01|429.31|12
1737680580000|2025-01-24 01:03:00|432.02|429.32|432.3|429.6|432.3|429.6|432.02|429.32|6
1737680590000|2025-01-24 01:03:10|432.28|429.58|432.36|429.66|432.38|429.68|432.28|429.58|7
1737680600000|2025-01-24 01:03:20|432.37|429.67|432.47|429.77|432.48|429.78|432.37|429.67|6
1737680610000|2025-01-24 01:03:30|432.48|429.78|432.54|429.84|432.55|429.85|432.48|429.78|8
1737680620000|2025-01-24 01:03:40|432.55|429.85|432.4|429.7|432.56|429.86|432.4|429.7|8
1737680630000|2025-01-24 01:03:50|432.39|429.69|432.37|429.67|432.39|429.69|432.37|429.67|3
1737680640000|2025-01-24 01:04:00|432.4|429.7|432.43|429.73|432.46|429.76|432.4|429.7|7
1737680650000|2025-01-24 01:04:10|432.44|429.74|432.39|429.69|432.44|429.74|432.21|429.51|9
1737680660000|2025-01-24 01:04:20|432.4|429.7|432.51|429.81|432.58|429.88|432.4|429.7|6
1737680670000|2025-01-24 01:04:30|432.58|429.88|432.74|430.04|432.74|430.04|432.58|429.88|7
1737680680000|2025-01-24 01:04:40|432.75|430.05|432.56|429.86|432.77|430.07|432.56|429.86|8
1737680690000|2025-01-24 01:04:50|432.55|429.85|432.56|429.86|432.56|429.86|432.46|429.76|10
1737680700000|2025-01-24 01:05:00|432.6|429.9|432.71|430.01|432.72|430.02|432.59|429.89|6
1737680710000|2025-01-24 01:05:10|432.63|429.93|432.1|429.4|432.63|429.93|432.1|429.4|14
1737680720000|2025-01-24 01:05:20|432.11|429.41|432.05|429.35|432.11|429.41|432.02|429.32|7
1737680730000|2025-01-24 01:05:30|432.04|429.34|431.78|429.08|432.06|429.36|431.78|429.08|11
1737680740000|2025-01-24 01:05:40|431.77|429.07|431.86|429.16|431.86|429.16|431.69|428.99|11
1737680750000|2025-01-24 01:05:50|431.83|429.13|431.72|429.02|431.83|429.13|431.71|429.01|8
1737680760000|2025-01-24 01:06:00|431.73|429.03|431.6|428.9|431.73|429.03|431.6|428.9|9
1737680770000|2025-01-24 01:06:10|431.56|428.86|431.6|428.9|431.61|428.91|431.54|428.84|11
1737680780000|2025-01-24 01:06:20|431.62|428.92|431.64|428.94|431.64|428.94|431.62|428.92|3
1737680790000|2025-01-24 01:06:30|431.65|428.95|431.63|428.93|431.65|428.95|431.61|428.91|4
1737680800000|2025-01-24 01:06:40|431.62|428.92|431.79|429.09|431.8|429.1|431.62|428.92|9
1737680810000|2025-01-24 01:06:50|431.8|429.1|431.83|429.13|431.84|429.14|431.77|429.07|7
1737680820000|2025-01-24 01:07:00|431.82|429.12|431.8|429.1|431.82|429.12|431.8|429.1|3
1737680830000|2025-01-24 01:07:10|431.79|429.09|431.64|428.94|431.79|429.09|431.63|428.93|9
1737680840000|2025-01-24 01:07:20|431.66|428.96|431.68|428.98|431.68|428.98|431.64|428.94|10
1737680850000|2025-01-24 01:07:30|431.81|429.11|431.76|429.06|431.87|429.17|431.73|429.03|13
1737680860000|2025-01-24 01:07:40|431.77|429.07|432|429.3|432.01|429.31|431.76|429.06|12
1737680870000|2025-01-24 01:07:50|432.01|429.31|432.1|429.4|432.15|429.45|432.01|429.31|6
1737680880000|2025-01-24 01:08:00|432.11|429.41|432.14|429.44|432.14|429.44|432.07|429.37|7
1737680890000|2025-01-24 01:08:10|432.13|429.43|432.2|429.5|432.21|429.51|432.09|429.39|13
1737680900000|2025-01-24 01:08:20|432.15|429.45|432.27|429.57|432.27|429.57|432.15|429.45|5
1737680910000|2025-01-24 01:08:30|432.31|429.61|432.63|429.93|432.64|429.94|432.31|429.61|11
1737680920000|2025-01-24 01:08:40|432.62|429.92|432.65|429.95|432.65|429.95|432.62|429.92|4
1737680930000|2025-01-24 01:08:50|432.59|429.89|432.64|429.94|432.64|429.94|432.59|429.89|2
1737680940000|2025-01-24 01:09:00|432.59|429.89|432.62|429.92|432.62|429.92|432.55|429.85|7
1737680950000|2025-01-24 01:09:10|432.67|429.97|432.67|429.97|432.67|429.97|432.67|429.97|1
1737680960000|2025-01-24 01:09:20|432.68|429.98|432.62|429.92|432.68|429.98|432.62|429.92|6
1737680970000|2025-01-24 01:09:30|432.61|429.91|432.56|429.86|432.61|429.91|432.47|429.77|11
1737680980000|2025-01-24 01:09:40|432.55|429.85|432.73|430.03|432.75|430.05|432.55|429.85|12
1737680990000|2025-01-24 01:09:50|432.74|430.04|432.7|430|432.74|430.04|432.67|429.97|7
1737681000000|2025-01-24 01:10:00|432.71|430.01|432.77|430.07|432.77|430.07|432.7|430|5
1737681010000|2025-01-24 01:10:10|432.81|430.11|432.78|430.08|432.91|430.21|432.78|430.08|7
1737681020000|2025-01-24 01:10:20|432.79|430.09|432.78|430.08|432.85|430.15|432.69|429.99|8
1737681030000|2025-01-24 01:10:30|432.86|430.16|432.64|429.94|432.86|430.16|432.64|429.94|9
1737681040000|2025-01-24 01:10:40|432.63|429.93|432.58|429.88|432.63|429.93|432.54|429.84|5
1737681050000|2025-01-24 01:10:50|432.57|429.87|432.58|429.88|432.58|429.88|432.52|429.82|5
1737681060000|2025-01-24 01:11:00|432.59|429.89|432.53|429.83|432.61|429.91|432.53|429.83|10
1737681070000|2025-01-24 01:11:10|432.54|429.84|432.63|429.93|432.64|429.94|432.53|429.83|8
1737681080000|2025-01-24 01:11:20|432.7|430|432.64|429.94|432.7|430|432.64|429.94|3
1737681090000|2025-01-24 01:11:30|432.63|429.93|432.47|429.77|432.63|429.93|432.47|429.77|6
1737681100000|2025-01-24 01:11:40|432.48|429.78|432.58|429.88|432.59|429.89|432.48|429.78|7
1737681110000|2025-01-24 01:11:50|432.59|429.89|432.58|429.88|432.59|429.89|432.58|429.88|2
1737681120000|2025-01-24 01:12:00|432.57|429.87|432.81|430.11|432.83|430.13|432.57|429.87|8
1737681130000|2025-01-24 01:12:10|432.8|430.1|432.54|429.84|432.83|430.13|432.5|429.8|15
1737681140000|2025-01-24 01:12:20|432.55|429.85|432.57|429.87|432.57|429.87|432.52|429.82|9
1737681150000|2025-01-24 01:12:30|432.56|429.86|432.27|429.57|432.56|429.86|432.27|429.57|10
1737681160000|2025-01-24 01:12:40|432.26|429.56|432.27|429.57|432.28|429.58|432.26|429.56|10
1737681170000|2025-01-24 01:12:50|432.26|429.56|432.27|429.57|432.27|429.57|432.25|429.55|4
1737681180000|2025-01-24 01:13:00|432.31|429.61|432.25|429.55|432.46|429.76|432.25|429.55|15
1737681190000|2025-01-24 01:13:10|432.22|429.52|432.05|429.35|432.22|429.52|432.04|429.34|9
1737681200000|2025-01-24 01:13:20|431.92|429.22|431.74|429.04|431.96|429.26|431.74|429.04|12
1737681210000|2025-01-24 01:13:30|431.75|429.05|431.95|429.25|431.95|429.25|431.75|429.05|6
1737681220000|2025-01-24 01:13:40|431.94|429.24|432|429.3|432|429.3|431.94|429.24|4
1737681230000|2025-01-24 01:13:50|431.99|429.29|431.89|429.19|431.99|429.29|431.89|429.19|10
1737681240000|2025-01-24 01:14:00|431.9|429.2|431.85|429.15|431.91|429.21|431.74|429.04|9
1737681250000|2025-01-24 01:14:10|431.8|429.1|431.87|429.17|431.96|429.26|431.8|429.1|10
1737681260000|2025-01-24 01:14:20|431.89|429.19|431.84|429.14|431.89|429.19|431.84|429.14|5
1737681270000|2025-01-24 01:14:30|431.83|429.13|431.83|429.13|431.83|429.13|431.83|429.13|1
1737681280000|2025-01-24 01:14:40|431.82|429.12|431.75|429.05|431.82|429.12|431.73|429.03|7
1737681290000|2025-01-24 01:14:50|431.76|429.06|431.82|429.12|431.83|429.13|431.75|429.05|6
1737681300000|2025-01-24 01:15:00|431.84|429.14|431.44|428.74|431.85|429.15|431.44|428.74|16
1737681310000|2025-01-24 01:15:10|431.43|428.73|431.06|428.36|431.43|428.73|431.06|428.36|17
1737681320000|2025-01-24 01:15:20|431.04|428.34|431.17|428.47|431.18|428.48|431.03|428.33|7
1737681330000|2025-01-24 01:15:30|431.16|428.46|431.21|428.51|431.21|428.51|431.14|428.44|4
1737681340000|2025-01-24 01:15:40|431.22|428.52|431.14|428.44|431.22|428.52|431.14|428.44|7
1737681350000|2025-01-24 01:15:50|431.19|428.49|431.1|428.4|431.19|428.49|431.1|428.4|7
1737681360000|2025-01-24 01:16:00|431.06|428.36|430.61|427.91|431.06|428.36|430.61|427.91|18
1737681370000|2025-01-24 01:16:10|430.62|427.92|430.55|427.85|430.62|427.92|430.55|427.85|10
1737681380000|2025-01-24 01:16:20|430.54|427.84|430.47|427.77|430.55|427.85|430.44|427.74|12
1737681390000|2025-01-24 01:16:30|430.46|427.76|430.55|427.85|430.55|427.85|430.42|427.72|5
1737681400000|2025-01-24 01:16:40|430.54|427.84|430.61|427.91|430.7|428|430.54|427.84|11
1737681410000|2025-01-24 01:16:50|430.63|427.93|430.7|428|430.7|428|430.57|427.87|9
1737681420000|2025-01-24 01:17:00|430.71|428.01|430.69|427.99|430.71|428.01|430.67|427.97|4
1737681430000|2025-01-24 01:17:10|430.7|428|431|428.3|431|428.3|430.7|428|8
1737681440000|2025-01-24 01:17:20|431.01|428.31|430.99|428.29|431.15|428.45|430.99|428.29|12
1737681450000|2025-01-24 01:17:30|431|428.3|430.78|428.08|431.05|428.35|430.76|428.06|9
1737681460000|2025-01-24 01:17:40|430.68|427.98|430.6|427.9|430.71|428.01|430.6|427.9|7
1737681470000|2025-01-24 01:17:50|430.59|427.89|430.59|427.89|430.6|427.9|430.58|427.88|7
1737681480000|2025-01-24 01:18:00|430.58|427.88|430.55|427.85|430.65|427.95|430.55|427.85|9
1737681490000|2025-01-24 01:18:10|430.54|427.84|430.49|427.79|430.55|427.85|430.48|427.78|6
1737681500000|2025-01-24 01:18:20|430.5|427.8|430.71|428.01|430.71|428.01|430.5|427.8|11
1737681510000|2025-01-24 01:18:30|430.72|428.02|430.7|428|430.79|428.09|430.7|428|9
1737681520000|2025-01-24 01:18:40|430.69|427.99|430.67|427.97|430.69|427.99|430.67|427.97|3
1737681530000|2025-01-24 01:18:50|430.68|427.98|430.8|428.1|430.8|428.1|430.68|427.98|4
1737681540000|2025-01-24 01:19:00|430.87|428.17|431.13|428.43|431.14|428.44|430.87|428.17|10
1737681550000|2025-01-24 01:19:10|431.09|428.39|431.07|428.37|431.09|428.39|431.07|428.37|5
1737681560000|2025-01-24 01:19:20|431.08|428.38|431.19|428.49|431.19|428.49|431.08|428.38|6
1737681570000|2025-01-24 01:19:30|431.18|428.48|431.42|428.72|431.42|428.72|431.18|428.48|12
1737681580000|2025-01-24 01:19:40|431.41|428.71|431.49|428.79|431.49|428.79|431.41|428.71|6
1737681590000|2025-01-24 01:19:50|431.5|428.8|431.63|428.93|431.63|428.93|431.5|428.8|7
1737681600000|2025-01-24 01:20:00|431.64|428.94|431.66|428.96|431.66|428.96|431.53|428.83|11
1737681610000|2025-01-24 01:20:10|431.65|428.95|432.18|429.48|432.18|429.48|431.65|428.95|14
1737681620000|2025-01-24 01:20:20|432.22|429.52|432.19|429.49|432.22|429.52|432.12|429.42|12
1737681630000|2025-01-24 01:20:30|432.18|429.48|432.27|429.57|432.28|429.58|432.18|429.48|10
1737681640000|2025-01-24 01:20:40|432.28|429.58|432.27|429.57|432.29|429.59|432.27|429.57|4
1737681650000|2025-01-24 01:20:50|432.26|429.56|432.3|429.6|432.31|429.61|432.26|429.56|3
1737681660000|2025-01-24 01:21:00|432.29|429.59|432.5|429.8|432.52|429.82|432.29|429.59|14
1737681670000|2025-01-24 01:21:10|432.51|429.81|432.56|429.86|432.56|429.86|432.51|429.81|5
1737681680000|2025-01-24 01:21:20|432.49|429.79|432.39|429.69|432.49|429.79|432.24|429.54|12
1737681690000|2025-01-24 01:21:30|432.4|429.7|432.43|429.73|432.44|429.74|432.39|429.69|8
1737681700000|2025-01-24 01:21:40|432.44|429.74|432.23|429.53|432.45|429.75|432.23|429.53|6
1737681710000|2025-01-24 01:21:50|432.24|429.54|432.47|429.77|432.47|429.77|432.24|429.54|12
1737681720000|2025-01-24 01:22:00|432.48|429.78|432.5|429.8|432.51|429.81|432.48|429.78|5
1737681730000|2025-01-24 01:22:10|432.45|429.75|432.51|429.81|432.51|429.81|432.43|429.73|10
1737681740000|2025-01-24 01:22:20|432.52|429.82|432.38|429.68|432.52|429.82|432.35|429.65|9
1737681750000|2025-01-24 01:22:30|432.32|429.62|432.29|429.59|432.34|429.64|432.28|429.58|7
1737681760000|2025-01-24 01:22:40|432.2|429.5|432.4|429.7|432.4|429.7|432.2|429.5|12
1737681770000|2025-01-24 01:22:50|432.39|429.69|432.44|429.74|432.47|429.77|432.39|429.69|8
1737681780000|2025-01-24 01:23:00|432.47|429.77|432.54|429.84|432.61|429.91|432.46|429.76|12
1737681790000|2025-01-24 01:23:10|432.53|429.83|432.4|429.7|432.53|429.83|432.36|429.66|10
1737681800000|2025-01-24 01:23:20|432.41|429.71|432.35|429.65|432.43|429.73|432.35|429.65|6
1737681810000|2025-01-24 01:23:30|432.31|429.61|432.31|429.61|432.31|429.61|432.31|429.61|1
1737681820000|2025-01-24 01:23:40|432.35|429.65|432.32|429.62|432.38|429.68|432.32|429.62|9
1737681830000|2025-01-24 01:23:50|432.33|429.63|432.26|429.56|432.33|429.63|432.25|429.55|8
1737681840000|2025-01-24 01:24:00|432.2|429.5|432.21|429.51|432.23|429.53|432.14|429.44|9
1737681850000|2025-01-24 01:24:10|432.2|429.5|432.14|429.44|432.21|429.51|432.13|429.43|4
1737681860000|2025-01-24 01:24:20|432.15|429.45|431.99|429.29|432.15|429.45|431.99|429.29|11
1737681870000|2025-01-24 01:24:30|432|429.3|432.02|429.32|432.02|429.32|432|429.3|3
1737681880000|2025-01-24 01:24:40|432.03|429.33|431.99|429.29|432.04|429.34|431.97|429.27|4
1737681890000|2025-01-24 01:24:50|432|429.3|431.73|429.03|432|429.3|431.73|429.03|7
1737681900000|2025-01-24 01:25:00|431.72|429.02|431.58|428.88|431.72|429.02|431.58|428.88|6
1737681910000|2025-01-24 01:25:10|431.54|428.84|431.32|428.62|431.54|428.84|431.32|428.62|9
1737681920000|2025-01-24 01:25:20|431.29|428.59|431.5|428.8|431.5|428.8|431.28|428.58|6
1737681930000|2025-01-24 01:25:30|431.49|428.79|431.52|428.82|431.53|428.83|431.49|428.79|3
1737681940000|2025-01-24 01:25:40|431.51|428.81|431.48|428.78|431.51|428.81|431.48|428.78|4
1737681950000|2025-01-24 01:25:50|431.49|428.79|431.66|428.96|431.74|429.04|431.49|428.79|10
1737681960000|2025-01-24 01:26:00|431.65|428.95|431.62|428.92|431.65|428.95|431.62|428.92|4
1737681970000|2025-01-24 01:26:10|431.61|428.91|431.84|429.14|431.84|429.14|431.61|428.91|10
1737681980000|2025-01-24 01:26:20|431.85|429.15|432.03|429.33|432.03|429.33|431.85|429.15|8
1737681990000|2025-01-24 01:26:30|432.02|429.32|432.24|429.54|432.24|429.54|432.02|429.32|14
1737682000000|2025-01-24 01:26:40|432.25|429.55|432.14|429.44|432.27|429.57|432.13|429.43|7
1737682010000|2025-01-24 01:26:50|432.17|429.47|432.16|429.46|432.17|429.47|432.15|429.45|4
1737682020000|2025-01-24 01:27:00|432.24|429.54|432.22|429.52|432.24|429.54|432.21|429.51|5
1737682030000|2025-01-24 01:27:10|432.21|429.51|432.25|429.55|432.25|429.55|432.16|429.46|7
1737682040000|2025-01-24 01:27:20|432.18|429.48|432.03|429.33|432.18|429.48|432|429.3|9
1737682050000|2025-01-24 01:27:30|432.02|429.32|432.04|429.34|432.04|429.34|431.95|429.25|9
1737682060000|2025-01-24 01:27:40|432.05|429.35|431.89|429.19|432.08|429.38|431.89|429.19|7
1737682070000|2025-01-24 01:27:50|431.88|429.18|431.76|429.06|431.88|429.18|431.76|429.06|7
1737682080000|2025-01-24 01:28:00|431.75|429.05|431.81|429.11|431.81|429.11|431.73|429.03|6
1737682090000|2025-01-24 01:28:10|431.87|429.17|431.82|429.12|431.91|429.21|431.82|429.12|7
1737682100000|2025-01-24 01:28:20|431.83|429.13|432|429.3|432|429.3|431.82|429.12|10
1737682110000|2025-01-24 01:28:30|432.01|429.31|432.09|429.39|432.09|429.39|432.01|429.31|8
1737682120000|2025-01-24 01:28:40|432.14|429.44|432.16|429.46|432.16|429.46|432.14|429.44|3
1737682130000|2025-01-24 01:28:50|432.15|429.45|432.2|429.5|432.21|429.51|432.15|429.45|3
1737682140000|2025-01-24 01:29:00|432.15|429.45|432.49|429.79|432.49|429.79|432.12|429.42|15
1737682150000|2025-01-24 01:29:10|432.5|429.8|432.58|429.88|432.59|429.89|432.5|429.8|7
1737682160000|2025-01-24 01:29:20|432.57|429.87|432.42|429.72|432.58|429.88|432.35|429.65|12
1737682170000|2025-01-24 01:29:30|432.41|429.71|432.48|429.78|432.48|429.78|432.41|429.71|6
1737682180000|2025-01-24 01:29:40|432.52|429.82|432.55|429.85|432.55|429.85|432.51|429.81|6
1737682190000|2025-01-24 01:29:50|432.62|429.92|432.82|430.12|432.86|430.16|432.59|429.89|11
1737682200000|2025-01-24 01:30:00|432.75|430.05|432.87|430.17|432.87|430.17|432.72|430.02|10
1737682210000|2025-01-24 01:30:10|432.86|430.16|432.95|430.25|432.97|430.27|432.86|430.16|11
1737682220000|2025-01-24 01:30:20|432.96|430.26|432.94|430.24|432.96|430.26|432.94|430.24|3
1737682230000|2025-01-24 01:30:30|433.05|430.35|433.13|430.43|433.17|430.47|433.05|430.35|16
1737682240000|2025-01-24 01:30:40|433.14|430.44|432.92|430.22|433.16|430.46|432.92|430.22|11
1737682250000|2025-01-24 01:30:50|432.91|430.21|432.8|430.1|432.91|430.21|432.8|430.1|6
1737682260000|2025-01-24 01:31:00|432.78|430.08|432.65|429.95|432.78|430.08|432.64|429.94|5
1737682270000|2025-01-24 01:31:10|432.64|429.94|432.34|429.64|432.64|429.94|432.34|429.64|11
1737682280000|2025-01-24 01:31:20|432.33|429.63|432.28|429.58|432.34|429.64|432.27|429.57|4
1737682290000|2025-01-24 01:31:30|432.21|429.51|432.32|429.62|432.32|429.62|432.2|429.5|12
1737682300000|2025-01-24 01:31:40|432.31|429.61|432.4|429.7|432.41|429.71|432.31|429.61|8
1737682310000|2025-01-24 01:31:50|432.41|429.71|432.69|429.99|432.69|429.99|432.32|429.62|15
1737682320000|2025-01-24 01:32:00|432.66|429.96|432.73|430.03|432.79|430.09|432.65|429.95|15
1737682330000|2025-01-24 01:32:10|432.68|429.98|432.82|430.12|432.82|430.12|432.62|429.92|12
1737682340000|2025-01-24 01:32:20|432.81|430.11|432.99|430.29|433|430.3|432.81|430.11|9
1737682350000|2025-01-24 01:32:30|432.96|430.26|433.02|430.32|433.02|430.32|432.96|430.26|5
1737682360000|2025-01-24 01:32:40|433.01|430.31|433.01|430.31|433.01|430.31|433.01|430.31|1
1737682370000|2025-01-24 01:32:50|433.02|430.32|432.91|430.21|433.02|430.32|432.87|430.17|7
1737682380000|2025-01-24 01:33:00|432.92|430.22|432.94|430.24|433|430.3|432.92|430.22|8
1737682390000|2025-01-24 01:33:10|432.93|430.23|432.72|430.02|432.93|430.23|432.69|429.99|12
1737682400000|2025-01-24 01:33:20|432.71|430.01|432.64|429.94|432.72|430.02|432.61|429.91|6
1737682410000|2025-01-24 01:33:30|432.68|429.98|432.92|430.22|432.93|430.23|432.68|429.98|11
1737682420000|2025-01-24 01:33:40|432.93|430.23|432.97|430.27|432.97|430.27|432.93|430.23|4
1737682430000|2025-01-24 01:33:50|432.96|430.26|433.03|430.33|433.1|430.4|432.96|430.26|14
1737682440000|2025-01-24 01:34:00|433.04|430.34|432.94|430.24|433.07|430.37|432.92|430.22|12
1737682450000|2025-01-24 01:34:10|432.95|430.25|433.03|430.33|433.03|430.33|432.94|430.24|6
1737682460000|2025-01-24 01:34:20|433.02|430.32|432.87|430.17|433.1|430.4|432.87|430.17|14
1737682470000|2025-01-24 01:34:30|432.86|430.16|432.8|430.1|432.86|430.16|432.79|430.09|5
1737682480000|2025-01-24 01:34:40|432.79|430.09|432.66|429.96|432.79|430.09|432.64|429.94|10
1737682490000|2025-01-24 01:34:50|432.65|429.95|432.62|429.92|432.65|429.95|432.57|429.87|6
1737682500000|2025-01-24 01:35:00|432.66|429.96|432.82|430.12|432.91|430.21|432.66|429.96|14
1737682510000|2025-01-24 01:35:10|432.81|430.11|432.52|429.82|432.81|430.11|432.52|429.82|13
1737682520000|2025-01-24 01:35:20|432.56|429.86|432.9|430.2|432.9|430.2|432.56|429.86|14
1737682530000|2025-01-24 01:35:30|432.94|430.24|433.21|430.51|433.22|430.52|432.94|430.24|17
1737682540000|2025-01-24 01:35:40|433.18|430.48|433.04|430.34|433.18|430.48|432.99|430.29|13
1737682550000|2025-01-24 01:35:50|433.07|430.37|433.23|430.53|433.23|430.53|433.07|430.37|9
1737682560000|2025-01-24 01:36:00|433.22|430.52|433.25|430.55|433.25|430.55|433.21|430.51|5
1737682570000|2025-01-24 01:36:10|433.26|430.56|433.32|430.62|433.34|430.64|433.25|430.55|10
1737682580000|2025-01-24 01:36:20|433.22|430.52|433.35|430.65|433.35|430.65|433.21|430.51|8
1737682590000|2025-01-24 01:36:30|433.36|430.66|433.41|430.71|433.42|430.72|433.36|430.66|5
1737682600000|2025-01-24 01:36:40|433.42|430.72|433.44|430.74|433.44|430.74|433.37|430.67|11
1737682610000|2025-01-24 01:36:50|433.45|430.75|433.32|430.62|433.45|430.75|433.28|430.58|5
1737682620000|2025-01-24 01:37:00|433.31|430.61|433.09|430.39|433.31|430.61|433.05|430.35|10
1737682630000|2025-01-24 01:37:10|433.08|430.38|433.09|430.39|433.13|430.43|433.08|430.38|6
1737682640000|2025-01-24 01:37:20|433.1|430.4|432.77|430.07|433.1|430.4|432.71|430.01|15
1737682650000|2025-01-24 01:37:30|432.78|430.08|432.86|430.16|432.86|430.16|432.78|430.08|3
1737682660000|2025-01-24 01:37:40|432.69|429.99|432.75|430.05|432.76|430.06|432.69|429.99|6
1737682670000|2025-01-24 01:37:50|432.74|430.04|432.81|430.11|432.82|430.12|432.74|430.04|8
1737682680000|2025-01-24 01:38:00|432.82|430.12|432.58|429.88|432.82|430.12|432.57|429.87|13
1737682690000|2025-01-24 01:38:10|432.59|429.89|432.57|429.87|432.62|429.92|432.56|429.86|6
1737682700000|2025-01-24 01:38:20|432.52|429.82|432.56|429.86|432.56|429.86|432.42|429.72|8
1737682710000|2025-01-24 01:38:30|432.52|429.82|432.61|429.91|432.61|429.91|432.52|429.82|9
1737682720000|2025-01-24 01:38:40|432.6|429.9|432.51|429.81|432.6|429.9|432.51|429.81|5
1737682730000|2025-01-24 01:38:50|432.5|429.8|432.65|429.95|432.65|429.95|432.44|429.74|11
1737682740000|2025-01-24 01:39:00|432.64|429.94|432.74|430.04|432.74|430.04|432.64|429.94|5
1737682750000|2025-01-24 01:39:10|432.75|430.05|432.76|430.06|432.76|430.06|432.71|430.01|8
1737682760000|2025-01-24 01:39:20|432.77|430.07|432.82|430.12|432.85|430.15|432.77|430.07|6
1737682770000|2025-01-24 01:39:30|432.78|430.08|432.61|429.91|432.79|430.09|432.58|429.88|11
1737682780000|2025-01-24 01:39:40|432.56|429.86|432.36|429.66|432.56|429.86|432.36|429.66|9
1737682790000|2025-01-24 01:39:50|432.32|429.62|432.31|429.61|432.33|429.63|432.31|429.61|6
1737682800000|2025-01-24 01:40:00|432.32|429.62|432.29|429.59|432.4|429.7|432.29|429.59|15
1737682810000|2025-01-24 01:40:10|432.3|429.6|432.43|429.73|432.43|429.73|432.29|429.59|9
1737682820000|2025-01-24 01:40:20|432.42|429.72|432.32|429.62|432.42|429.72|432.32|429.62|6
1737682830000|2025-01-24 01:40:30|432.33|429.63|432.3|429.6|432.35|429.65|432.3|429.6|5
1737682840000|2025-01-24 01:40:40|432.4|429.7|432.47|429.77|432.49|429.79|432.4|429.7|7
1737682850000|2025-01-24 01:40:50|432.4|429.7|432.46|429.76|432.49|429.79|432.38|429.68|6
1737682860000|2025-01-24 01:41:00|432.5|429.8|432.54|429.84|432.54|429.84|432.5|429.8|5
1737682870000|2025-01-24 01:41:10|432.51|429.81|432.38|429.68|432.51|429.81|432.38|429.68|7
1737682880000|2025-01-24 01:41:20|432.37|429.67|432.26|429.56|432.37|429.67|432.26|429.56|7
1737682890000|2025-01-24 01:41:30|432.25|429.55|432.3|429.6|432.3|429.6|432.18|429.48|6
1737682900000|2025-01-24 01:41:40|432.31|429.61|432.42|429.72|432.42|429.72|432.31|429.61|7
1737682910000|2025-01-24 01:41:50|432.4|429.7|432.31|429.61|432.4|429.7|432.31|429.61|5
1737682920000|2025-01-24 01:42:00|432.26|429.56|432.15|429.45|432.27|429.57|432.15|429.45|9
1737682930000|2025-01-24 01:42:10|432.14|429.44|432.11|429.41|432.14|429.44|432.09|429.39|9
1737682940000|2025-01-24 01:42:20|432.06|429.36|431.7|429|432.06|429.36|431.7|429|7
1737682950000|2025-01-24 01:42:30|431.69|428.99|431.44|428.74|431.69|428.99|431.44|428.74|16
1737682960000|2025-01-24 01:42:40|431.48|428.78|431.45|428.75|431.48|428.78|431.45|428.75|4
1737682970000|2025-01-24 01:42:50|431.46|428.76|431.48|428.78|431.51|428.81|431.46|428.76|5
1737682980000|2025-01-24 01:43:00|431.47|428.77|431.51|428.81|431.51|428.81|431.46|428.76|5
1737682990000|2025-01-24 01:43:10|431.52|428.82|431.55|428.85|431.63|428.93|431.52|428.82|9
1737683000000|2025-01-24 01:43:20|431.52|428.82|431.52|428.82|431.52|428.82|431.52|428.82|1
1737683010000|2025-01-24 01:43:30|431.51|428.81|431.51|428.81|431.51|428.81|431.51|428.81|1
1737683020000|2025-01-24 01:43:40|431.5|428.8|431.47|428.77|431.5|428.8|431.47|428.77|4
1737683030000|2025-01-24 01:43:50|431.48|428.78|431.58|428.88|431.58|428.88|431.48|428.78|5
1737683040000|2025-01-24 01:44:00|431.59|428.89|431.47|428.77|431.63|428.93|431.47|428.77|9
1737683050000|2025-01-24 01:44:10|431.46|428.76|431.42|428.72|431.46|428.76|431.42|428.72|5
1737683060000|2025-01-24 01:44:20|431.41|428.71|431.39|428.69|431.41|428.71|431.39|428.69|3
1737683070000|2025-01-24 01:44:30|431.38|428.68|431.38|428.68|431.39|428.69|431.38|428.68|3
1737683100000|2025-01-24 01:45:00|431.45|428.75|431.64|428.94|431.69|428.99|431.44|428.74|11
1737683110000|2025-01-24 01:45:10|431.65|428.95|431.58|428.88|431.67|428.97|431.56|428.86|8
1737683120000|2025-01-24 01:45:20|431.55|428.85|431.44|428.74|431.55|428.85|431.44|428.74|6
1737683130000|2025-01-24 01:45:30|431.43|428.73|431.45|428.75|431.46|428.76|431.42|428.72|4
1737683140000|2025-01-24 01:45:40|431.39|428.69|430.86|428.16|431.39|428.69|430.86|428.16|3
1737683150000|2025-01-24 01:45:50|430.87|428.17|430.84|428.14|431.02|428.32|430.78|428.08|12
1737683160000|2025-01-24 01:46:00|430.86|428.16|431|428.3|431|428.3|430.86|428.16|8
1737683170000|2025-01-24 01:46:10|431.01|428.31|431.03|428.33|431.03|428.33|431.01|428.31|5
1737683180000|2025-01-24 01:46:20|431.04|428.34|430.82|428.12|431.04|428.34|430.82|428.12|8
1737683190000|2025-01-24 01:46:30|430.78|428.08|430.75|428.05|430.78|428.08|430.72|428.02|8
1737683200000|2025-01-24 01:46:40|430.74|428.04|430.7|428|430.75|428.05|430.7|428|5
1737683210000|2025-01-24 01:46:50|430.61|427.91|430.75|428.05|430.75|428.05|430.6|427.9|10
1737683220000|2025-01-24 01:47:00|430.76|428.06|430.71|428.01|430.78|428.08|430.71|428.01|4
1737683230000|2025-01-24 01:47:10|430.68|427.98|430.5|427.8|430.68|427.98|430.5|427.8|12
1737683240000|2025-01-24 01:47:20|430.49|427.79|430.44|427.74|430.55|427.85|430.43|427.73|10
1737683250000|2025-01-24 01:47:30|430.45|427.75|430.49|427.79|430.53|427.83|430.45|427.75|8
1737683260000|2025-01-24 01:47:40|430.5|427.8|430.54|427.84|430.54|427.84|430.5|427.8|4
1737683270000|2025-01-24 01:47:50|430.56|427.86|430.55|427.85|430.68|427.98|430.48|427.78|13
1737683280000|2025-01-24 01:48:00|430.54|427.84|430.82|428.12|430.88|428.18|430.54|427.84|10
1737683290000|2025-01-24 01:48:10|430.87|428.17|430.71|428.01|430.87|428.17|430.71|428.01|10
1737683300000|2025-01-24 01:48:20|430.7|428|430.61|427.91|430.7|428|430.61|427.91|7
1737683310000|2025-01-24 01:48:30|430.62|427.92|430.45|427.75|430.63|427.93|430.45|427.75|9
1737683320000|2025-01-24 01:48:40|430.48|427.78|430.32|427.62|430.49|427.79|430.32|427.62|7
1737683330000|2025-01-24 01:48:50|430.33|427.63|430|427.3|430.37|427.67|430|427.3|10
1737683340000|2025-01-24 01:49:00|429.99|427.29|429.91|427.21|429.99|427.29|429.81|427.11|9
1737683350000|2025-01-24 01:49:10|429.9|427.2|429.98|427.28|429.98|427.28|429.88|427.18|7
1737683360000|2025-01-24 01:49:20|429.99|427.29|429.97|427.27|430.02|427.32|429.96|427.26|5
1737683370000|2025-01-24 01:49:30|429.98|427.28|429.74|427.04|429.98|427.28|429.74|427.04|9
1737683380000|2025-01-24 01:49:40|429.73|427.03|429.74|427.04|429.74|427.04|429.73|427.03|2
1737683390000|2025-01-24 01:49:50|429.73|427.03|429.68|426.98|429.73|427.03|429.67|426.97|6
1737683400000|2025-01-24 01:50:00|429.72|427.02|429.87|427.17|429.87|427.17|429.68|426.98|11
1737683410000|2025-01-24 01:50:10|429.9|427.2|429.9|427.2|430.14|427.44|429.9|427.2|17
1737683420000|2025-01-24 01:50:20|429.93|427.23|429.74|427.04|429.96|427.26|429.74|427.04|11
1737683430000|2025-01-24 01:50:30|429.73|427.03|430|427.3|430.01|427.31|429.73|427.03|17
1737683440000|2025-01-24 01:50:40|430.01|427.31|430.32|427.62|430.32|427.62|429.91|427.21|17
1737683450000|2025-01-24 01:50:50|430.37|427.67|430.4|427.7|430.4|427.7|430.34|427.64|9
1737683460000|2025-01-24 01:51:00|430.39|427.69|430.44|427.74|430.45|427.75|430.35|427.65|8
1737683470000|2025-01-24 01:51:10|430.43|427.73|430.39|427.69|430.43|427.73|430.36|427.66|13
1737683480000|2025-01-24 01:51:20|430.33|427.63|430.32|427.62|430.33|427.63|430.32|427.62|4
1737683490000|2025-01-24 01:51:30|430.27|427.57|430.29|427.59|430.29|427.59|430.23|427.53|6
1737683500000|2025-01-24 01:51:40|430.3|427.6|430.28|427.58|430.34|427.64|430.25|427.55|9
1737683510000|2025-01-24 01:51:50|430.29|427.59|430.07|427.37|430.29|427.59|430.07|427.37|9
1737683520000|2025-01-24 01:52:00|430.04|427.34|429.78|427.08|430.04|427.34|429.74|427.04|13
1737683530000|2025-01-24 01:52:10|429.77|427.07|429.74|427.04|429.79|427.09|429.7|427|12
1737683540000|2025-01-24 01:52:20|429.61|426.91|429.56|426.86|429.61|426.91|429.52|426.82|5
1737683550000|2025-01-24 01:52:30|429.57|426.87|429.67|426.97|429.67|426.97|429.57|426.87|7
1737683560000|2025-01-24 01:52:40|429.71|427.01|429.84|427.14|430.01|427.31|429.71|427.01|19
1737683570000|2025-01-24 01:52:50|429.85|427.15|429.67|426.97|429.85|427.15|429.67|426.97|7
1737683580000|2025-01-24 01:53:00|429.68|426.98|429.65|426.95|429.69|426.99|429.65|426.95|6
1737683590000|2025-01-24 01:53:10|429.64|426.94|429.49|426.79|429.64|426.94|429.47|426.77|14
1737683600000|2025-01-24 01:53:20|429.48|426.78|429.39|426.69|429.5|426.8|429.39|426.69|11
1737683610000|2025-01-24 01:53:30|429.24|426.54|429.13|426.43|429.27|426.57|429.13|426.43|10
1737683620000|2025-01-24 01:53:40|429.21|426.51|429.24|426.54|429.27|426.57|429.21|426.51|7
1737683630000|2025-01-24 01:53:50|429.23|426.53|429.54|426.84|429.64|426.94|429.23|426.53|10
1737683640000|2025-01-24 01:54:00|429.52|426.82|429.34|426.64|429.52|426.82|429.34|426.64|6
1737683650000|2025-01-24 01:54:10|429.26|426.56|429.19|426.49|429.27|426.57|429.19|426.49|6
1737683660000|2025-01-24 01:54:20|429.2|426.5|429.22|426.52|429.26|426.56|429.2|426.5|13
1737683670000|2025-01-24 01:54:30|429.21|426.51|428.65|425.95|429.21|426.51|428.63|425.93|12
1737683680000|2025-01-24 01:54:40|428.66|425.96|428.64|425.94|428.67|425.97|428.64|425.94|5
1737683690000|2025-01-24 01:54:50|428.65|425.95|428.8|426.1|428.8|426.1|428.64|425.94|12
1737683700000|2025-01-24 01:55:00|428.78|426.08|428.55|425.85|428.78|426.08|428.55|425.85|11
1737683710000|2025-01-24 01:55:10|428.54|425.84|428.52|425.82|428.57|425.87|428.51|425.81|9
1737683720000|2025-01-24 01:55:20|428.53|425.83|428.67|425.97|428.68|425.98|428.53|425.83|11
1737683730000|2025-01-24 01:55:30|428.68|425.98|428.69|425.99|428.78|426.08|428.68|425.98|10
1737683740000|2025-01-24 01:55:40|428.7|426|428.73|426.03|428.77|426.07|428.7|426|6
1737683750000|2025-01-24 01:55:50|428.63|425.93|428.59|425.89|428.65|425.95|428.59|425.89|6
1737683760000|2025-01-24 01:56:00|428.53|425.83|428.34|425.64|428.53|425.83|428.27|425.57|8
1737683770000|2025-01-24 01:56:10|428.38|425.68|428.62|425.92|428.67|425.97|428.38|425.68|17
1737683780000|2025-01-24 01:56:20|428.61|425.91|428.44|425.74|428.61|425.91|428.44|425.74|5
1737683790000|2025-01-24 01:56:30|428.45|425.75|428.65|425.95|428.66|425.96|428.45|425.75|12
1737683800000|2025-01-24 01:56:40|428.66|425.96|428.74|426.04|428.78|426.08|428.64|425.94|8
1737683810000|2025-01-24 01:56:50|428.75|426.05|428.75|426.05|428.77|426.07|428.73|426.03|6
1737683820000|2025-01-24 01:57:00|428.76|426.06|428.83|426.13|428.83|426.13|428.76|426.06|9
1737683830000|2025-01-24 01:57:10|428.79|426.09|428.59|425.89|428.79|426.09|428.57|425.87|8
1737683840000|2025-01-24 01:57:20|428.6|425.9|428.79|426.09|428.79|426.09|428.6|425.9|9
1737683850000|2025-01-24 01:57:30|428.8|426.1|428.88|426.18|428.88|426.18|428.8|426.1|10
1737683860000|2025-01-24 01:57:40|428.89|426.19|428.77|426.07|428.97|426.27|428.77|426.07|8
1737683870000|2025-01-24 01:57:50|428.78|426.08|428.79|426.09|428.79|426.09|428.78|426.08|4
1737683880000|2025-01-24 01:58:00|428.75|426.05|428.45|425.75|428.75|426.05|428.37|425.67|6
1737683890000|2025-01-24 01:58:10|428.46|425.76|428.71|426.01|428.71|426.01|428.46|425.76|11
1737683900000|2025-01-24 01:58:20|428.69|425.99|428.61|425.91|428.69|425.99|428.55|425.85|9
1737683910000|2025-01-24 01:58:30|428.62|425.92|428.6|425.9|428.62|425.92|428.59|425.89|5
1737683920000|2025-01-24 01:58:40|428.7|426|429.02|426.32|429.02|426.32|428.7|426|12
1737683930000|2025-01-24 01:58:50|429.03|426.33|429.15|426.45|429.16|426.46|429.03|426.33|9
1737683940000|2025-01-24 01:59:00|429.14|426.44|429.17|426.47|429.31|426.61|429.13|426.43|14
1737683950000|2025-01-24 01:59:10|429.18|426.48|429.07|426.37|429.18|426.48|429.03|426.33|9
1737683960000|2025-01-24 01:59:20|429.08|426.38|429.15|426.45|429.16|426.46|429.08|426.38|4
1737683970000|2025-01-24 01:59:30|429.16|426.46|429.24|426.54|429.24|426.54|429.16|426.46|6
1737683980000|2025-01-24 01:59:40|429.25|426.55|429.07|426.37|429.25|426.55|429.01|426.31|8
1737683990000|2025-01-24 01:59:50|429.04|426.34|429.18|426.48|429.18|426.48|429.04|426.34|7
1737684000000|2025-01-24 02:00:00|429.19|426.49|428.99|426.29|429.21|426.51|428.98|426.28|10
1737684010000|2025-01-24 02:00:10|429.02|426.32|429.04|426.34|429.11|426.41|428.99|426.29|9
1737684020000|2025-01-24 02:00:20|429.05|426.35|429.06|426.36|429.13|426.43|428.76|426.06|14
1737684030000|2025-01-24 02:00:30|429.03|426.33|428.96|426.26|429.13|426.43|428.94|426.24|15
1737684040000|2025-01-24 02:00:40|428.97|426.27|429.03|426.33|429.03|426.33|428.97|426.27|3
1737684050000|2025-01-24 02:00:50|429.04|426.34|429.14|426.44|429.14|426.44|429.04|426.34|8
1737684060000|2025-01-24 02:01:00|429.22|426.52|428.7|426|429.22|426.52|428.67|425.97|14
1737684070000|2025-01-24 02:01:10|428.6|425.9|428.43|425.73|428.61|425.91|428.38|425.68|11
1737684080000|2025-01-24 02:01:20|428.44|425.74|428.53|425.83|428.53|425.83|428.44|425.74|8
1737684090000|2025-01-24 02:01:30|428.54|425.84|428.47|425.77|428.55|425.85|428.45|425.75|5
1737684100000|2025-01-24 02:01:40|428.48|425.78|428.52|425.82|428.52|425.82|428.48|425.78|7
1737684110000|2025-01-24 02:01:50|428.51|425.81|428.4|425.7|428.51|425.81|428.39|425.69|10
1737684120000|2025-01-24 02:02:00|428.35|425.65|428.27|425.57|428.35|425.65|428.27|425.57|8
1737684130000|2025-01-24 02:02:10|428.23|425.53|428.17|425.47|428.24|425.54|428.16|425.46|9
1737684140000|2025-01-24 02:02:20|428.18|425.48|428.17|425.47|428.27|425.57|428.17|425.47|7
1737684150000|2025-01-24 02:02:30|428.11|425.41|428.08|425.38|428.14|425.44|427.97|425.27|12
1737684160000|2025-01-24 02:02:40|428.02|425.32|427.97|425.27|428.03|425.33|427.96|425.26|5
1737684170000|2025-01-24 02:02:50|427.98|425.28|427.97|425.27|428.07|425.37|427.97|425.27|8
1737684180000|2025-01-24 02:03:00|427.98|425.28|428.03|425.33|428.03|425.33|427.94|425.24|8
1737684190000|2025-01-24 02:03:10|428.04|425.34|428.19|425.49|428.22|425.52|428.03|425.33|14
1737684200000|2025-01-24 02:03:20|428.2|425.5|428.22|425.52|428.22|425.52|428.19|425.49|5
1737684210000|2025-01-24 02:03:30|428.2|425.5|427.9|425.2|428.2|425.5|427.89|425.19|10
1737684220000|2025-01-24 02:03:40|427.91|425.21|427.92|425.22|427.92|425.22|427.91|425.21|2
1737684230000|2025-01-24 02:03:50|427.88|425.18|427.77|425.07|427.88|425.18|427.76|425.06|12
1737684240000|2025-01-24 02:04:00|427.76|425.06|427.81|425.11|427.81|425.11|427.7|425|10
1737684250000|2025-01-24 02:04:10|427.88|425.18|428.22|425.52|428.22|425.52|427.85|425.15|13
1737684260000|2025-01-24 02:04:20|428.21|425.51|428.38|425.68|428.47|425.77|428.21|425.51|15
1737684270000|2025-01-24 02:04:30|428.39|425.69|428.39|425.69|428.43|425.73|428.3|425.6|12
1737684280000|2025-01-24 02:04:40|428.4|425.7|428.23|425.53|428.4|425.7|428.18|425.48|17
1737684290000|2025-01-24 02:04:50|428.24|425.54|428.33|425.63|428.33|425.63|428.24|425.54|7
1737684300000|2025-01-24 02:05:00|428.34|425.64|428.26|425.56|428.34|425.64|428.23|425.53|8
1737684310000|2025-01-24 02:05:10|428.28|425.58|428.6|425.9|428.6|425.9|428.28|425.58|18
1737684320000|2025-01-24 02:05:20|428.61|425.91|428.41|425.71|428.65|425.95|428.41|425.71|11
1737684330000|2025-01-24 02:05:30|428.45|425.75|428.18|425.48|428.51|425.81|428.17|425.47|16
1737684340000|2025-01-24 02:05:40|428.15|425.45|428.09|425.39|428.15|425.45|428.08|425.38|6
1737684350000|2025-01-24 02:05:50|427.98|425.28|427.9|425.2|427.98|425.28|427.87|425.17|10
1737684360000|2025-01-24 02:06:00|427.91|425.21|428.26|425.56|428.26|425.56|427.91|425.21|14
1737684370000|2025-01-24 02:06:10|428.27|425.57|428.21|425.51|428.31|425.61|428.17|425.47|9
1737684380000|2025-01-24 02:06:20|428.19|425.49|428.15|425.45|428.19|425.49|427.82|425.12|16
1737684390000|2025-01-24 02:06:30|428.12|425.42|428.27|425.57|428.27|425.57|428.08|425.38|7
1737684400000|2025-01-24 02:06:40|428.28|425.58|428.86|426.16|428.86|426.16|428.28|425.58|18
1737684410000|2025-01-24 02:06:50|428.87|426.17|429.02|426.32|429.04|426.34|428.87|426.17|8
1737684420000|2025-01-24 02:07:00|428.99|426.29|429.01|426.31|429.06|426.36|428.95|426.25|10
1737684430000|2025-01-24 02:07:10|429.02|426.32|428.96|426.26|429.02|426.32|428.96|426.26|5
1737684440000|2025-01-24 02:07:20|429.03|426.33|429.12|426.42|429.12|426.42|429.03|426.33|4
1737684450000|2025-01-24 02:07:30|429.13|426.43|429.2|426.5|429.2|426.5|429.11|426.41|6
1737684460000|2025-01-24 02:07:40|429.18|426.48|429.25|426.55|429.28|426.58|429.18|426.48|9
1737684470000|2025-01-24 02:07:50|429.26|426.56|429.36|426.66|429.36|426.66|429.26|426.56|6
1737684480000|2025-01-24 02:08:00|429.37|426.67|429.58|426.88|429.59|426.89|429.37|426.67|15
1737684490000|2025-01-24 02:08:10|429.54|426.84|429.69|426.99|429.7|427|429.54|426.84|9
1737684500000|2025-01-24 02:08:20|429.63|426.93|429.61|426.91|429.64|426.94|429.61|426.91|5
1737684510000|2025-01-24 02:08:30|429.64|426.94|429.59|426.89|429.65|426.95|429.57|426.87|8
1737684520000|2025-01-24 02:08:40|429.6|426.9|429.63|426.93|429.63|426.93|429.6|426.9|4
1737684530000|2025-01-24 02:08:50|429.64|426.94|429.58|426.88|429.65|426.95|429.57|426.87|5
1737684540000|2025-01-24 02:09:00|429.59|426.89|429.16|426.46|429.59|426.89|429.16|426.46|11
1737684550000|2025-01-24 02:09:10|429.13|426.43|429.15|426.45|429.15|426.45|429.08|426.38|8
1737684560000|2025-01-24 02:09:20|429.16|426.46|429.17|426.47|429.17|426.47|428.92|426.22|12
1737684570000|2025-01-24 02:09:30|429.18|426.48|429.02|426.32|429.2|426.5|428.99|426.29|10
1737684580000|2025-01-24 02:09:40|429.03|426.33|428.98|426.28|429.03|426.33|428.85|426.15|11
1737684590000|2025-01-24 02:09:50|429.05|426.35|429.2|426.5|429.2|426.5|429.05|426.35|7
1737684600000|2025-01-24 02:10:00|429.24|426.54|429.25|426.55|429.33|426.63|429.24|426.54|7
1737684610000|2025-01-24 02:10:10|429.26|426.56|429.08|426.38|429.26|426.56|429.04|426.34|15
1737684620000|2025-01-24 02:10:20|429.09|426.39|429.04|426.34|429.09|426.39|429.01|426.31|8
1737684630000|2025-01-24 02:10:30|429.03|426.33|428.93|426.23|429.03|426.33|428.91|426.21|5
1737684640000|2025-01-24 02:10:40|429|426.3|428.96|426.26|429.05|426.35|428.95|426.25|8
1737684650000|2025-01-24 02:10:50|428.92|426.22|428.96|426.26|428.96|426.26|428.92|426.22|5
1737684660000|2025-01-24 02:11:00|428.84|426.14|428.58|425.88|428.85|426.15|428.58|425.88|11
1737684670000|2025-01-24 02:11:10|428.59|425.89|428.44|425.74|428.62|425.92|428.44|425.74|12
1737684680000|2025-01-24 02:11:20|428.48|425.78|428.59|425.89|428.63|425.93|428.48|425.78|9
1737684690000|2025-01-24 02:11:30|428.6|425.9|428.56|425.86|428.6|425.9|428.55|425.85|6
1737684700000|2025-01-24 02:11:40|428.57|425.87|428.63|425.93|428.65|425.95|428.57|425.87|6
1737684710000|2025-01-24 02:11:50|428.64|425.94|429.03|426.33|429.04|426.34|428.64|425.94|17
1737684720000|2025-01-24 02:12:00|429.02|426.32|429.45|426.75|429.45|426.75|429.02|426.32|17
1737684730000|2025-01-24 02:12:10|429.44|426.74|429.51|426.81|429.51|426.81|429.41|426.71|11
1737684740000|2025-01-24 02:12:20|429.52|426.82|429.23|426.53|429.53|426.83|429.23|426.53|9
1737684750000|2025-01-24 02:12:30|429.24|426.54|429.53|426.83|429.53|426.83|429.24|426.54|10
1737684760000|2025-01-24 02:12:40|429.54|426.84|429.73|427.03|429.73|427.03|429.54|426.84|6
1737684770000|2025-01-24 02:12:50|429.74|427.04|429.8|427.1|429.8|427.1|429.74|427.04|5
1737684780000|2025-01-24 02:13:00|429.81|427.11|429.69|426.99|429.81|427.11|429.69|426.99|7
1737684790000|2025-01-24 02:13:10|429.7|427|429.8|427.1|429.8|427.1|429.7|427|6
1737684800000|2025-01-24 02:13:20|429.81|427.11|429.78|427.08|429.84|427.14|429.77|427.07|7
1737684810000|2025-01-24 02:13:30|429.77|427.07|429.42|426.72|429.77|427.07|429.42|426.72|10
1737684820000|2025-01-24 02:13:40|429.43|426.73|429.49|426.79|429.5|426.8|429.43|426.73|4
1737684830000|2025-01-24 02:13:50|429.5|426.8|429.51|426.81|429.51|426.81|429.5|426.8|2
1737684840000|2025-01-24 02:14:00|429.52|426.82|429.62|426.92|429.62|426.92|429.52|426.82|7
1737684850000|2025-01-24 02:14:10|429.63|426.93|429.71|427.01|429.76|427.06|429.6|426.9|11
1737684860000|2025-01-24 02:14:20|429.73|427.03|429.82|427.12|429.82|427.12|429.73|427.03|11
1737684870000|2025-01-24 02:14:30|429.83|427.13|429.87|427.17|429.87|427.17|429.81|427.11|7
1737684880000|2025-01-24 02:14:40|429.92|427.22|429.96|427.26|429.96|427.26|429.92|427.22|4
1737684890000|2025-01-24 02:14:50|429.97|427.27|430.04|427.34|430.07|427.37|429.97|427.27|12
1737684900000|2025-01-24 02:15:00|430.01|427.31|430.18|427.48|430.18|427.48|430.01|427.31|11
1737684910000|2025-01-24 02:15:10|430.2|427.5|430.07|427.37|430.24|427.54|430.07|427.37|12
1737684920000|2025-01-24 02:15:20|430.08|427.38|430.3|427.6|430.3|427.6|430|427.3|13
1737684930000|2025-01-24 02:15:30|430.36|427.66|430.39|427.69|430.39|427.69|430.3|427.6|9
1737684940000|2025-01-24 02:15:40|430.4|427.7|430.47|427.77|430.47|427.77|430.4|427.7|6
1737684950000|2025-01-24 02:15:50|430.48|427.78|430.06|427.36|430.49|427.79|429.98|427.28|13
1737684960000|2025-01-24 02:16:00|430.1|427.4|430.41|427.71|430.43|427.73|430.1|427.4|19
1737684970000|2025-01-24 02:16:10|430.42|427.72|430.68|427.98|430.68|427.98|430.37|427.67|18
1737684980000|2025-01-24 02:16:20|430.62|427.92|430.7|428|430.8|428.1|430.62|427.92|21
1737684990000|2025-01-24 02:16:30|430.71|428.01|430.8|428.1|430.82|428.12|430.71|428.01|13
1737685000000|2025-01-24 02:16:40|430.86|428.16|430.95|428.25|430.95|428.25|430.84|428.14|13
1737685010000|2025-01-24 02:16:50|430.99|428.29|431.16|428.46|431.17|428.47|430.99|428.29|14
1737685020000|2025-01-24 02:17:00|431.15|428.45|431.32|428.62|431.35|428.65|431.15|428.45|15
1737685030000|2025-01-24 02:17:10|431.33|428.63|431.35|428.65|431.35|428.65|431.11|428.41|16
1737685040000|2025-01-24 02:17:20|431.36|428.66|431.11|428.41|431.42|428.72|431.09|428.39|18
1737685050000|2025-01-24 02:17:30|431.1|428.4|431.26|428.56|431.28|428.58|431.08|428.38|17
1737685060000|2025-01-24 02:17:40|431.25|428.55|431.17|428.47|431.25|428.55|430.96|428.26|20
1737685070000|2025-01-24 02:17:50|431.18|428.48|431.11|428.41|431.22|428.52|431.08|428.38|14
1737685080000|2025-01-24 02:18:00|431.08|428.38|431.41|428.71|431.41|428.71|431.03|428.33|20
1737685090000|2025-01-24 02:18:10|431.42|428.72|431.15|428.45|431.44|428.74|431.14|428.44|19
1737685100000|2025-01-24 02:18:20|431.08|428.38|431.05|428.35|431.12|428.42|431|428.3|12
1737685110000|2025-01-24 02:18:30|431.06|428.36|431.06|428.36|431.06|428.36|430.97|428.27|17
1737685120000|2025-01-24 02:18:40|431.02|428.32|431.03|428.33|431.1|428.4|430.99|428.29|15
1737685130000|2025-01-24 02:18:50|431.04|428.34|431.14|428.44|431.14|428.44|431.04|428.34|6
1737685140000|2025-01-24 02:19:00|431.13|428.43|431|428.3|431.25|428.55|430.94|428.24|19
1737685150000|2025-01-24 02:19:10|430.99|428.29|430.96|428.26|431|428.3|430.92|428.22|15
1737685160000|2025-01-24 02:19:20|430.93|428.23|431|428.3|431.01|428.31|430.88|428.18|13
1737685170000|2025-01-24 02:19:30|431.07|428.37|431.28|428.58|431.28|428.58|431.07|428.37|16
1737685180000|2025-01-24 02:19:40|431.29|428.59|431.19|428.49|431.34|428.64|431.18|428.48|12
1737685190000|2025-01-24 02:19:50|431.2|428.5|430.99|428.29|431.22|428.52|430.99|428.29|17
1737685200000|2025-01-24 02:20:00|430.94|428.24|430.88|428.18|430.96|428.26|430.88|428.18|11
1737685210000|2025-01-24 02:20:10|430.84|428.14|430.6|427.9|430.84|428.14|430.6|427.9|14
1737685220000|2025-01-24 02:20:20|430.52|427.82|430.43|427.73|430.52|427.82|430.43|427.73|6
1737685230000|2025-01-24 02:20:30|430.42|427.72|430.38|427.68|430.42|427.72|430.32|427.62|10
1737685240000|2025-01-24 02:20:40|430.32|427.62|430.32|427.62|430.35|427.65|430.31|427.61|8
1737685250000|2025-01-24 02:20:50|430.33|427.63|430.37|427.67|430.37|427.67|430.33|427.63|3
1737685260000|2025-01-24 02:21:00|430.35|427.65|430.41|427.71|430.41|427.71|430.35|427.65|5
1737685270000|2025-01-24 02:21:10|430.4|427.7|430.57|427.87|430.57|427.87|430.34|427.64|12
1737685280000|2025-01-24 02:21:20|430.58|427.88|430.64|427.94|430.69|427.99|430.58|427.88|8
1737685290000|2025-01-24 02:21:30|430.6|427.9|430.52|427.82|430.6|427.9|430.48|427.78|9
1737685300000|2025-01-24 02:21:40|430.53|427.83|430.58|427.88|430.59|427.89|430.52|427.82|9
1737685310000|2025-01-24 02:21:50|430.59|427.89|430.63|427.93|430.64|427.94|430.59|427.89|4
1737685320000|2025-01-24 02:22:00|430.6|427.9|430.45|427.75|430.61|427.91|430.45|427.75|5
1737685330000|2025-01-24 02:22:10|430.44|427.74|430.05|427.35|430.44|427.74|430.05|427.35|16
1737685340000|2025-01-24 02:22:20|430.04|427.34|429.98|427.28|430.04|427.34|429.94|427.24|15
1737685350000|2025-01-24 02:22:30|429.95|427.25|429.91|427.21|429.95|427.25|429.9|427.2|5
1737685360000|2025-01-24 02:22:40|429.9|427.2|429.94|427.24|429.96|427.26|429.9|427.2|7
1737685370000|2025-01-24 02:22:50|429.93|427.23|429.91|427.21|429.95|427.25|429.8|427.1|9
1737685380000|2025-01-24 02:23:00|429.9|427.2|429.9|427.2|429.91|427.21|429.87|427.17|6
1737685390000|2025-01-24 02:23:10|429.89|427.19|429.82|427.12|429.89|427.19|429.78|427.08|5
1737685400000|2025-01-24 02:23:20|429.83|427.13|429.9|427.2|429.9|427.2|429.82|427.12|5
1737685410000|2025-01-24 02:23:30|429.91|427.21|429.86|427.16|429.91|427.21|429.86|427.16|7
1737685420000|2025-01-24 02:23:40|429.87|427.17|429.87|427.17|429.87|427.17|429.87|427.17|1
1737685430000|2025-01-24 02:23:50|429.88|427.18|429.89|427.19|429.92|427.22|429.88|427.18|4
1737685440000|2025-01-24 02:24:00|429.9|427.2|429.76|427.06|429.91|427.21|429.76|427.06|7
1737685450000|2025-01-24 02:24:10|429.79|427.09|429.8|427.1|429.89|427.19|429.79|427.09|9
1737685460000|2025-01-24 02:24:20|429.76|427.06|429.8|427.1|429.8|427.1|429.75|427.05|5
1737685470000|2025-01-24 02:24:30|429.87|427.17|429.94|427.24|429.94|427.24|429.87|427.17|7
1737685480000|2025-01-24 02:24:40|429.95|427.25|429.99|427.29|429.99|427.29|429.89|427.19|8
1737685490000|2025-01-24 02:24:50|430|427.3|430.22|427.52|430.22|427.52|430|427.3|7
1737685500000|2025-01-24 02:25:00|430.28|427.58|430.65|427.95|430.65|427.95|430.28|427.58|12
1737685510000|2025-01-24 02:25:10|430.66|427.96|430.66|427.96|430.68|427.98|430.64|427.94|6
1737685520000|2025-01-24 02:25:20|430.67|427.97|430.65|427.95|430.68|427.98|430.63|427.93|5
1737685530000|2025-01-24 02:25:30|430.64|427.94|430.59|427.89|430.64|427.94|430.56|427.86|5
1737685540000|2025-01-24 02:25:40|430.5|427.8|430.49|427.79|430.5|427.8|430.49|427.79|2
1737685550000|2025-01-24 02:25:50|430.48|427.78|430.42|427.72|430.48|427.78|430.35|427.65|7
1737685560000|2025-01-24 02:26:00|430.38|427.68|430.24|427.54|430.38|427.68|430.24|427.54|10
1737685570000|2025-01-24 02:26:10|430.25|427.55|430.26|427.56|430.26|427.56|430.24|427.54|8
1737685580000|2025-01-24 02:26:20|430.23|427.53|430.11|427.41|430.24|427.54|430.09|427.39|8
1737685590000|2025-01-24 02:26:30|430.1|427.4|430.03|427.33|430.1|427.4|430.02|427.32|8
1737685600000|2025-01-24 02:26:40|430.02|427.32|430.1|427.4|430.1|427.4|430.02|427.32|6
1737685610000|2025-01-24 02:26:50|430.12|427.42|430.32|427.62|430.35|427.65|430.12|427.42|11
1737685620000|2025-01-24 02:27:00|430.33|427.63|430.43|427.73|430.52|427.82|430.33|427.63|12
1737685630000|2025-01-24 02:27:10|430.44|427.74|430.44|427.74|430.44|427.74|430.43|427.73|5
1737685640000|2025-01-24 02:27:20|430.45|427.75|430.49|427.79|430.49|427.79|430.45|427.75|4
1737685650000|2025-01-24 02:27:30|430.5|427.8|430.52|427.82|430.52|427.82|430.41|427.71|10
1737685660000|2025-01-24 02:27:40|430.53|427.83|430.73|428.03|430.73|428.03|430.53|427.83|9
1737685670000|2025-01-24 02:27:50|430.75|428.05|430.85|428.15|430.85|428.15|430.75|428.05|6
1737685680000|2025-01-24 02:28:00|430.86|428.16|430.9|428.2|430.9|428.2|430.86|428.16|5
1737685690000|2025-01-24 02:28:10|430.8|428.1|430.72|428.02|430.88|428.18|430.72|428.02|10
1737685700000|2025-01-24 02:28:20|430.73|428.03|430.78|428.08|430.78|428.08|430.73|428.03|3
1737685710000|2025-01-24 02:28:30|430.73|428.03|430.7|428|430.73|428.03|430.69|427.99|3
1737685720000|2025-01-24 02:28:40|430.71|428.01|430.73|428.03|430.73|428.03|430.71|428.01|3
1737685730000|2025-01-24 02:28:50|430.74|428.04|430.74|428.04|430.75|428.05|430.68|427.98|7
1737685740000|2025-01-24 02:29:00|430.67|427.97|430.65|427.95|430.7|428|430.63|427.93|6
1737685750000|2025-01-24 02:29:10|430.64|427.94|430.45|427.75|430.64|427.94|430.43|427.73|12
1737685760000|2025-01-24 02:29:20|430.49|427.79|430.53|427.83|430.53|427.83|430.46|427.76|7
1737685770000|2025-01-24 02:29:30|430.54|427.84|430.51|427.81|430.54|427.84|430.5|427.8|3
1737685780000|2025-01-24 02:29:40|430.52|427.82|430.62|427.92|430.63|427.93|430.52|427.82|8
1737685790000|2025-01-24 02:29:50|430.64|427.94|430.66|427.96|430.66|427.96|430.64|427.94|3
1737685800000|2025-01-24 02:30:00|430.67|427.97|430.59|427.89|430.68|427.98|430.59|427.89|8
1737685810000|2025-01-24 02:30:10|430.55|427.85|430.61|427.91|430.61|427.91|430.55|427.85|5
1737685820000|2025-01-24 02:30:20|430.64|427.94|430.69|427.99|430.69|427.99|430.52|427.82|11
1737685830000|2025-01-24 02:30:30|430.7|428|430.65|427.95|430.7|428|430.65|427.95|3
1737685840000|2025-01-24 02:30:40|430.66|427.96|430.57|427.87|430.66|427.96|430.56|427.86|6
1737685850000|2025-01-24 02:30:50|430.56|427.86|430.79|428.09|430.79|428.09|430.51|427.81|14
1737685860000|2025-01-24 02:31:00|430.81|428.11|430.72|428.02|430.88|428.18|430.72|428.02|12
1737685870000|2025-01-24 02:31:10|430.6|427.9|430.34|427.64|430.64|427.94|430.34|427.64|17
1737685880000|2025-01-24 02:31:20|430.3|427.6|430.43|427.73|430.43|427.73|430.29|427.59|13
1737685890000|2025-01-24 02:31:30|430.44|427.74|430.59|427.89|430.59|427.89|430.44|427.74|10
1737685900000|2025-01-24 02:31:40|430.55|427.85|430.68|427.98|430.68|427.98|430.55|427.85|6
1737685910000|2025-01-24 02:31:50|430.75|428.05|430.97|428.27|430.97|428.27|430.75|428.05|7
1737685920000|2025-01-24 02:32:00|431|428.3|431.16|428.46|431.16|428.46|431|428.3|12
1737685930000|2025-01-24 02:32:10|431.27|428.57|431.28|428.58|431.28|428.58|431.27|428.57|2
1737685940000|2025-01-24 02:32:20|431.16|428.46|431.16|428.46|431.18|428.48|431.15|428.45|6
1737685950000|2025-01-24 02:32:30|431.17|428.47|431.29|428.59|431.29|428.59|431.17|428.47|5
1737685960000|2025-01-24 02:32:40|431.3|428.6|431.32|428.62|431.33|428.63|431.3|428.6|5
1737685970000|2025-01-24 02:32:50|431.34|428.64|431.35|428.65|431.35|428.65|431.34|428.64|4
1737685980000|2025-01-24 02:33:00|431.34|428.64|431.41|428.71|431.45|428.75|431.31|428.61|11
1737685990000|2025-01-24 02:33:10|431.37|428.67|431.34|428.64|431.38|428.68|431.29|428.59|9
1737686000000|2025-01-24 02:33:20|431.35|428.65|431.41|428.71|431.41|428.71|431.35|428.65|5
1737686010000|2025-01-24 02:33:30|431.42|428.72|431.51|428.81|431.51|428.81|431.42|428.72|7
1737686020000|2025-01-24 02:33:40|431.52|428.82|431.49|428.79|431.53|428.83|431.48|428.78|5
1737686030000|2025-01-24 02:33:50|431.45|428.75|431.44|428.74|431.47|428.77|431.43|428.73|5
1737686040000|2025-01-24 02:34:00|431.4|428.7|431.37|428.67|431.41|428.71|431.36|428.66|8
1737686050000|2025-01-24 02:34:10|431.38|428.68|431.38|428.68|431.39|428.69|431.37|428.67|5
1737686060000|2025-01-24 02:34:20|431.34|428.64|431.2|428.5|431.34|428.64|431.2|428.5|5
1737686070000|2025-01-24 02:34:30|431.19|428.49|431.28|428.58|431.28|428.58|431.18|428.48|9
1737686080000|2025-01-24 02:34:40|431.23|428.53|430.99|428.29|431.24|428.54|430.98|428.28|14
1737686090000|2025-01-24 02:34:50|431.01|428.31|431.02|428.32|431.02|428.32|431.01|428.31|2
1737686100000|2025-01-24 02:35:00|431.03|428.33|430.88|428.18|431.03|428.33|430.88|428.18|11
1737686110000|2025-01-24 02:35:10|430.84|428.14|430.68|427.98|430.84|428.14|430.64|427.94|11
1737686120000|2025-01-24 02:35:20|430.7|428|430.7|428|430.7|428|430.63|427.93|6
1737686130000|2025-01-24 02:35:30|430.63|427.93|430.61|427.91|430.7|428|430.61|427.91|9
1737686140000|2025-01-24 02:35:40|430.62|427.92|430.63|427.93|430.63|427.93|430.6|427.9|5
1737686150000|2025-01-24 02:35:50|430.59|427.89|430.68|427.98|430.68|427.98|430.59|427.89|6
1737686160000|2025-01-24 02:36:00|430.71|428.01|430.78|428.08|430.78|428.08|430.71|428.01|5
1737686170000|2025-01-24 02:36:10|430.79|428.09|430.76|428.06|430.8|428.1|430.7|428|10
1737686180000|2025-01-24 02:36:20|430.77|428.07|431.07|428.37|431.1|428.4|430.77|428.07|12
1737686190000|2025-01-24 02:36:30|431.05|428.35|431.04|428.34|431.06|428.36|431.03|428.33|4
1737686200000|2025-01-24 02:36:40|431|428.3|431|428.3|431.01|428.31|430.99|428.29|8
1737686210000|2025-01-24 02:36:50|431.01|428.31|430.86|428.16|431.01|428.31|430.86|428.16|7
1737686220000|2025-01-24 02:37:00|430.89|428.19|430.88|428.18|430.89|428.19|430.81|428.11|10
1737686230000|2025-01-24 02:37:10|430.87|428.17|430.74|428.04|430.87|428.17|430.74|428.04|14
1737686240000|2025-01-24 02:37:20|430.71|428.01|430.67|427.97|430.71|428.01|430.66|427.96|7
1737686250000|2025-01-24 02:37:30|430.66|427.96|430.78|428.08|430.78|428.08|430.65|427.95|6
1737686260000|2025-01-24 02:37:40|430.74|428.04|430.94|428.24|430.94|428.24|430.74|428.04|9
1737686270000|2025-01-24 02:37:50|430.95|428.25|430.96|428.26|430.96|428.26|430.95|428.25|2
1737686280000|2025-01-24 02:38:00|430.97|428.27|430.9|428.2|430.97|428.27|430.9|428.2|4
1737686290000|2025-01-24 02:38:10|430.91|428.21|430.84|428.14|430.91|428.21|430.83|428.13|4
1737686300000|2025-01-24 02:38:20|430.83|428.13|430.78|428.08|430.83|428.13|430.77|428.07|7
1737686310000|2025-01-24 02:38:30|430.79|428.09|430.71|428.01|430.8|428.1|430.71|428.01|9
1737686320000|2025-01-24 02:38:40|430.69|427.99|430.55|427.85|430.69|427.99|430.55|427.85|13
1737686330000|2025-01-24 02:38:50|430.54|427.84|430.55|427.85|430.55|427.85|430.53|427.83|5
1737686340000|2025-01-24 02:39:00|430.56|427.86|430.75|428.05|430.75|428.05|430.56|427.86|9
1737686350000|2025-01-24 02:39:10|430.83|428.13|430.89|428.19|430.89|428.19|430.83|428.13|6
1737686360000|2025-01-24 02:39:20|430.9|428.2|430.82|428.12|430.9|428.2|430.78|428.08|7
1737686370000|2025-01-24 02:39:30|430.86|428.16|430.95|428.25|430.95|428.25|430.86|428.16|5
1737686380000|2025-01-24 02:39:40|430.96|428.26|430.98|428.28|430.98|428.28|430.96|428.26|3
1737686390000|2025-01-24 02:39:50|430.94|428.24|430.93|428.23|430.95|428.25|430.9|428.2|9
1737686400000|2025-01-24 02:40:00|430.96|428.26|430.96|428.26|431.02|428.32|430.96|428.26|17
1737686410000|2025-01-24 02:40:10|430.95|428.25|430.72|428.02|430.95|428.25|430.72|428.02|14
1737686420000|2025-01-24 02:40:20|430.73|428.03|430.41|427.71|430.73|428.03|430.4|427.7|15
1737686430000|2025-01-24 02:40:30|430.37|427.67|430.16|427.46|430.37|427.67|430.15|427.45|16
1737686440000|2025-01-24 02:40:40|430.12|427.42|429.99|427.29|430.16|427.46|429.99|427.29|14
1737686450000|2025-01-24 02:40:50|430.05|427.35|430.1|427.4|430.1|427.4|430.05|427.35|5
1737686460000|2025-01-24 02:41:00|430.13|427.43|430.19|427.49|430.26|427.56|430.13|427.43|11
1737686470000|2025-01-24 02:41:10|430.18|427.48|430.08|427.38|430.18|427.48|430.08|427.38|7
1737686480000|2025-01-24 02:41:20|430.1|427.4|430.08|427.38|430.11|427.41|430.07|427.37|6
1737686490000|2025-01-24 02:41:30|430.1|427.4|430.38|427.68|430.41|427.71|430.07|427.37|14
1737686500000|2025-01-24 02:41:40|430.39|427.69|430.47|427.77|430.47|427.77|430.37|427.67|10
1737686510000|2025-01-24 02:41:50|430.48|427.78|430.75|428.05|430.75|428.05|430.48|427.78|8
1737686520000|2025-01-24 02:42:00|430.72|428.02|430.76|428.06|430.76|428.06|430.72|428.02|5
1737686530000|2025-01-24 02:42:10|430.73|428.03|430.63|427.93|430.73|428.03|430.6|427.9|6
1737686540000|2025-01-24 02:42:20|430.64|427.94|430.6|427.9|430.64|427.94|430.59|427.89|4
1737686550000|2025-01-24 02:42:30|430.46|427.76|430.54|427.84|430.55|427.85|430.46|427.76|6
1737686560000|2025-01-24 02:42:40|430.53|427.83|430.54|427.84|430.54|427.84|430.49|427.79|10
1737686570000|2025-01-24 02:42:50|430.55|427.85|430.5|427.8|430.56|427.86|430.44|427.74|5
1737686580000|2025-01-24 02:43:00|430.52|427.82|430.7|428|430.7|428|430.52|427.82|9
1737686590000|2025-01-24 02:43:10|430.65|427.95|430.63|427.93|430.66|427.96|430.59|427.89|6
1737686600000|2025-01-24 02:43:20|430.64|427.94|430.77|428.07|430.78|428.08|430.64|427.94|12
1737686610000|2025-01-24 02:43:30|430.78|428.08|430.73|428.03|430.78|428.08|430.73|428.03|3
1737686620000|2025-01-24 02:43:40|430.74|428.04|430.8|428.1|430.8|428.1|430.73|428.03|4
1737686630000|2025-01-24 02:43:50|430.81|428.11|430.85|428.15|430.85|428.15|430.81|428.11|5
1737686640000|2025-01-24 02:44:00|430.86|428.16|430.64|427.94|430.86|428.16|430.64|427.94|7
1737686650000|2025-01-24 02:44:10|430.66|427.96|430.67|427.97|430.67|427.97|430.66|427.96|2
1737686660000|2025-01-24 02:44:20|430.68|427.98|430.65|427.95|430.68|427.98|430.62|427.92|4
1737686670000|2025-01-24 02:44:30|430.66|427.96|430.68|427.98|430.68|427.98|430.66|427.96|3
1737686680000|2025-01-24 02:44:40|430.69|427.99|430.59|427.89|430.69|427.99|430.59|427.89|6
1737686690000|2025-01-24 02:44:50|430.6|427.9|430.62|427.92|430.62|427.92|430.6|427.9|3
1737686700000|2025-01-24 02:45:00|430.63|427.93|430.38|427.68|430.63|427.93|430.38|427.68|10
1737686710000|2025-01-24 02:45:10|430.36|427.66|430.37|427.67|430.43|427.73|430.36|427.66|10
1737686720000|2025-01-24 02:45:20|430.31|427.61|430.01|427.31|430.33|427.63|429.98|427.28|21
1737686730000|2025-01-24 02:45:30|430.07|427.37|429.96|427.26|430.07|427.37|429.96|427.26|5
1737686740000|2025-01-24 02:45:40|429.92|427.22|429.97|427.27|430|427.3|429.92|427.22|7
1737686750000|2025-01-24 02:45:50|429.96|427.26|429.91|427.21|429.96|427.26|429.9|427.2|5
1737686760000|2025-01-24 02:46:00|429.92|427.22|429.88|427.18|429.93|427.23|429.88|427.18|4
1737686770000|2025-01-24 02:46:10|429.89|427.19|429.9|427.2|429.9|427.2|429.89|427.19|2
1737686780000|2025-01-24 02:46:20|429.91|427.21|430.02|427.32|430.02|427.32|429.91|427.21|5
1737686790000|2025-01-24 02:46:30|429.99|427.29|429.87|427.17|430|427.3|429.84|427.14|8
1737686800000|2025-01-24 02:46:40|429.86|427.16|429.79|427.09|429.86|427.16|429.79|427.09|6
1737686810000|2025-01-24 02:46:50|429.78|427.08|429.41|426.71|429.78|427.08|429.41|426.71|14
1737686820000|2025-01-24 02:47:00|429.38|426.68|429.07|426.37|429.38|426.68|429.07|426.37|13
1737686830000|2025-01-24 02:47:10|429.13|426.43|428.47|425.77|429.13|426.43|428.28|425.58|28
1737686840000|2025-01-24 02:47:20|428.42|425.72|428.44|425.74|428.57|425.87|428.4|425.7|12
1737686850000|2025-01-24 02:47:30|428.47|425.77|428.44|425.74|428.55|425.85|428.41|425.71|14
1737686860000|2025-01-24 02:47:40|428.4|425.7|428.43|425.73|428.52|425.82|428.4|425.7|11
1737686870000|2025-01-24 02:47:50|428.44|425.74|428.37|425.67|428.45|425.75|428.37|425.67|6
1737686880000|2025-01-24 02:48:00|428.38|425.68|428.33|425.63|428.45|425.75|428.31|425.61|14
1737686890000|2025-01-24 02:48:10|428.34|425.64|428.58|425.88|428.61|425.91|428.34|425.64|10
1737686900000|2025-01-24 02:48:20|428.59|425.89|428.45|425.75|428.59|425.89|428.41|425.71|14
1737686910000|2025-01-24 02:48:30|428.48|425.78|428.42|425.72|428.5|425.8|428.4|425.7|7
1737686920000|2025-01-24 02:48:40|428.45|425.75|428.64|425.94|428.65|425.95|428.45|425.75|10
1737686930000|2025-01-24 02:48:50|428.59|425.89|428.62|425.92|428.63|425.93|428.59|425.89|6
1737686940000|2025-01-24 02:49:00|428.64|425.94|429.04|426.34|429.19|426.49|428.64|425.94|18
1737686950000|2025-01-24 02:49:10|429.07|426.37|429|426.3|429.07|426.37|429|426.3|9
1737686960000|2025-01-24 02:49:20|428.97|426.27|428.78|426.08|428.97|426.27|428.78|426.08|11
1737686970000|2025-01-24 02:49:30|428.77|426.07|428.9|426.2|428.9|426.2|428.77|426.07|14
1737686980000|2025-01-24 02:49:40|428.86|426.16|428.79|426.09|428.86|426.16|428.78|426.08|4
1737686990000|2025-01-24 02:49:50|428.78|426.08|428.77|426.07|428.82|426.12|428.77|426.07|7
1737687000000|2025-01-24 02:50:00|428.73|426.03|428.78|426.08|428.8|426.1|428.73|426.03|9
1737687010000|2025-01-24 02:50:10|428.79|426.09|429|426.3|429|426.3|428.79|426.09|8
1737687020000|2025-01-24 02:50:20|429.03|426.33|428.98|426.28|429.06|426.36|428.96|426.26|8
1737687030000|2025-01-24 02:50:30|429|426.3|428.99|426.29|429.05|426.35|428.99|426.29|8
1737687040000|2025-01-24 02:50:40|429.03|426.33|428.99|426.29|429.06|426.36|428.99|426.29|4
1737687050000|2025-01-24 02:50:50|429.01|426.31|429.21|426.51|429.21|426.51|429.01|426.31|5
1737687060000|2025-01-24 02:51:00|429.25|426.55|429.36|426.66|429.36|426.66|429.25|426.55|7
1737687070000|2025-01-24 02:51:10|429.37|426.67|429.47|426.77|429.47|426.77|429.37|426.67|7
1737687080000|2025-01-24 02:51:20|429.53|426.83|430.11|427.41|430.11|427.41|429.53|426.83|12
1737687090000|2025-01-24 02:51:30|430.12|427.42|430.07|427.37|430.23|427.53|430.07|427.37|15
1737687100000|2025-01-24 02:51:40|430.08|427.38|430.08|427.38|430.08|427.38|430.06|427.36|4
1737687110000|2025-01-24 02:51:50|430.04|427.34|430|427.3|430.04|427.34|430|427.3|6
1737687120000|2025-01-24 02:52:00|430.01|427.31|429.85|427.15|430.01|427.31|429.83|427.13|10
1737687130000|2025-01-24 02:52:10|429.81|427.11|429.73|427.03|429.81|427.11|429.72|427.02|10
1737687140000|2025-01-24 02:52:20|429.74|427.04|429.82|427.12|429.82|427.12|429.73|427.03|8
1737687150000|2025-01-24 02:52:30|429.83|427.13|429.78|427.08|429.84|427.14|429.77|427.07|7
1737687160000|2025-01-24 02:52:40|429.77|427.07|429.79|427.09|429.79|427.09|429.77|427.07|3
1737687170000|2025-01-24 02:52:50|429.8|427.1|429.86|427.16|429.86|427.16|429.8|427.1|5
1737687180000|2025-01-24 02:53:00|429.95|427.25|429.88|427.18|429.95|427.25|429.87|427.17|5
1737687190000|2025-01-24 02:53:10|429.89|427.19|429.73|427.03|429.89|427.19|429.72|427.02|11
1737687200000|2025-01-24 02:53:20|429.72|427.02|430.01|427.31|430.01|427.31|429.72|427.02|13
1737687210000|2025-01-24 02:53:30|430.02|427.32|429.96|427.26|430.03|427.33|429.96|427.26|5
1737687220000|2025-01-24 02:53:40|429.97|427.27|430|427.3|430.06|427.36|429.97|427.27|14
1737687230000|2025-01-24 02:53:50|430.01|427.31|430.05|427.35|430.05|427.35|430.01|427.31|5
1737687240000|2025-01-24 02:54:00|430.02|427.32|429.92|427.22|430.02|427.32|429.91|427.21|6
1737687250000|2025-01-24 02:54:10|429.91|427.21|429.81|427.11|429.91|427.21|429.81|427.11|5
1737687260000|2025-01-24 02:54:20|429.82|427.12|429.69|426.99|429.84|427.14|429.68|426.98|10
1737687270000|2025-01-24 02:54:30|429.64|426.94|429.6|426.9|429.64|426.94|429.59|426.89|5
1737687280000|2025-01-24 02:54:40|429.61|426.91|429.53|426.83|429.62|426.92|429.53|426.83|5
1737687290000|2025-01-24 02:54:50|429.52|426.82|429.37|426.67|429.52|426.82|429.36|426.66|11
1737687300000|2025-01-24 02:55:00|429.36|426.66|429.29|426.59|429.36|426.66|429.23|426.53|12
1737687310000|2025-01-24 02:55:10|429.28|426.58|429.28|426.58|429.28|426.58|429.27|426.57|3
1737687320000|2025-01-24 02:55:20|429.3|426.6|429.37|426.67|429.37|426.67|429.3|426.6|6
1737687330000|2025-01-24 02:55:30|429.38|426.68|429.27|426.57|429.39|426.69|429.26|426.56|7
1737687340000|2025-01-24 02:55:40|429.29|426.59|429.36|426.66|429.36|426.66|429.29|426.59|5
1737687350000|2025-01-24 02:55:50|429.37|426.67|429.41|426.71|429.41|426.71|429.37|426.67|8
1737687360000|2025-01-24 02:56:00|429.42|426.72|429.52|426.82|429.54|426.84|429.42|426.72|7
1737687370000|2025-01-24 02:56:10|429.6|426.9|429.78|427.08|429.78|427.08|429.6|426.9|5
1737687380000|2025-01-24 02:56:20|429.79|427.09|429.58|426.88|429.79|427.09|429.58|426.88|12
1737687390000|2025-01-24 02:56:30|429.59|426.89|429.58|426.88|429.59|426.89|429.57|426.87|3
1737687400000|2025-01-24 02:56:40|429.59|426.89|429.66|426.96|429.66|426.96|429.59|426.89|5
1737687410000|2025-01-24 02:56:50|429.67|426.97|429.55|426.85|429.67|426.97|429.53|426.83|6
1737687420000|2025-01-24 02:57:00|429.52|426.82|429.41|426.71|429.52|426.82|429.41|426.71|5
1737687430000|2025-01-24 02:57:10|429.38|426.68|429.31|426.61|429.39|426.69|429.24|426.54|9
1737687440000|2025-01-24 02:57:20|429.3|426.6|429.37|426.67|429.37|426.67|429.29|426.59|9
1737687450000|2025-01-24 02:57:30|429.39|426.69|429.43|426.73|429.43|426.73|429.39|426.69|7
1737687460000|2025-01-24 02:57:40|429.44|426.74|429.59|426.89|429.59|426.89|429.44|426.74|8
1737687470000|2025-01-24 02:57:50|429.6|426.9|429.57|426.87|429.6|426.9|429.56|426.86|3
1737687480000|2025-01-24 02:58:00|429.53|426.83|429.54|426.84|429.54|426.84|429.5|426.8|9
1737687490000|2025-01-24 02:58:10|429.53|426.83|429.53|426.83|429.53|426.83|429.5|426.8|5
1737687500000|2025-01-24 02:58:20|429.56|426.86|429.73|427.03|429.73|427.03|429.56|426.86|8
1737687510000|2025-01-24 02:58:30|429.72|427.02|429.53|426.83|429.72|427.02|429.53|426.83|11
1737687520000|2025-01-24 02:58:40|429.52|426.82|429.86|427.16|429.86|427.16|429.52|426.82|14
1737687530000|2025-01-24 02:58:50|429.85|427.15|429.87|427.17|429.87|427.17|429.84|427.14|9
1737687540000|2025-01-24 02:59:00|429.84|427.14|429.84|427.14|429.88|427.18|429.84|427.14|4
1737687550000|2025-01-24 02:59:10|429.81|427.11|429.86|427.16|429.86|427.16|429.81|427.11|6
1737687560000|2025-01-24 02:59:20|429.87|427.17|429.79|427.09|429.87|427.17|429.79|427.09|5
1737687570000|2025-01-24 02:59:30|429.83|427.13|429.84|427.14|429.89|427.19|429.83|427.13|5
1737687580000|2025-01-24 02:59:40|429.83|427.13|429.82|427.12|429.83|427.13|429.82|427.12|2
1737687590000|2025-01-24 02:59:50|429.83|427.13|429.8|427.1|429.83|427.13|429.77|427.07|5
1737687600000|2025-01-24 03:00:00|429.84|427.14|429.45|426.75|429.86|427.16|429.45|426.75|14
1737687610000|2025-01-24 03:00:10|429.48|426.78|429.87|427.17|429.87|427.17|429.48|426.78|12
1737687620000|2025-01-24 03:00:20|429.93|427.23|430.1|427.4|430.13|427.43|429.92|427.22|10
1737687630000|2025-01-24 03:00:30|430.06|427.36|429.92|427.22|430.06|427.36|429.92|427.22|8
1737687640000|2025-01-24 03:00:40|429.93|427.23|430.01|427.31|430.11|427.41|429.93|427.23|14
1737687650000|2025-01-24 03:00:50|430|427.3|430.14|427.44|430.14|427.44|429.99|427.29|11
1737687660000|2025-01-24 03:01:00|430.15|427.45|430.48|427.78|430.48|427.78|430.15|427.45|11
1737687670000|2025-01-24 03:01:10|430.5|427.8|431.14|428.44|431.14|428.44|430.5|427.8|22
1737687680000|2025-01-24 03:01:20|431.11|428.41|431.52|428.82|431.56|428.86|431.11|428.41|19
1737687690000|2025-01-24 03:01:30|431.53|428.83|431.72|429.02|431.72|429.02|431.48|428.78|10
1737687700000|2025-01-24 03:01:40|431.68|428.98|431.81|429.11|431.81|429.11|431.64|428.94|15
1737687710000|2025-01-24 03:01:50|431.82|429.12|432.05|429.35|432.06|429.36|431.8|429.1|12
1737687720000|2025-01-24 03:02:00|432.06|429.36|432.4|429.7|432.41|429.71|432.04|429.34|10
1737687740000|2025-01-24 03:02:20|432.39|429.69|432.46|429.76|432.5|429.8|432.39|429.69|9
1737687750000|2025-01-24 03:02:30|432.47|429.77|432.77|430.07|432.77|430.07|432.47|429.77|11
1737687760000|2025-01-24 03:02:40|432.86|430.16|433|430.3|433.2|430.5|432.86|430.16|20
1737687770000|2025-01-24 03:02:50|432.98|430.28|432.79|430.09|432.99|430.29|432.79|430.09|13
1737687780000|2025-01-24 03:03:00|432.81|430.11|432.92|430.22|432.94|430.24|432.81|430.11|10
1737687790000|2025-01-24 03:03:10|432.91|430.21|433.07|430.37|433.07|430.37|432.86|430.16|12
1737687800000|2025-01-24 03:03:20|433.08|430.38|433.01|430.31|433.08|430.38|432.97|430.27|12
1737687810000|2025-01-24 03:03:30|433.02|430.32|432.9|430.2|433.02|430.32|432.86|430.16|7
1737687820000|2025-01-24 03:03:40|432.91|430.21|432.89|430.19|432.92|430.22|432.88|430.18|4
1737687830000|2025-01-24 03:03:50|432.85|430.15|432.93|430.23|432.93|430.23|432.85|430.15|6
1737687840000|2025-01-24 03:04:00|432.94|430.24|433.29|430.59|433.3|430.6|432.94|430.24|14
1737687850000|2025-01-24 03:04:10|433.3|430.6|432.93|430.23|433.3|430.6|432.92|430.22|13
1737687860000|2025-01-24 03:04:20|432.94|430.24|432.96|430.26|432.96|430.26|432.92|430.22|4
1737687870000|2025-01-24 03:04:30|432.92|430.22|432.48|429.78|432.92|430.22|432.48|429.78|18
1737687880000|2025-01-24 03:04:40|432.47|429.77|432.08|429.38|432.47|429.77|432.08|429.38|19
1737687890000|2025-01-24 03:04:50|432.07|429.37|432.03|429.33|432.08|429.38|432.01|429.31|11
1737687900000|2025-01-24 03:05:00|432.02|429.32|431.8|429.1|432.02|429.32|431.75|429.05|22
1737687910000|2025-01-24 03:05:10|431.79|429.09|431.78|429.08|431.8|429.1|431.74|429.04|10
1737687920000|2025-01-24 03:05:20|431.73|429.03|431.38|428.68|431.73|429.03|431.35|428.65|19
1737687930000|2025-01-24 03:05:30|431.37|428.67|431.35|428.65|431.44|428.74|431.35|428.65|8
1737687940000|2025-01-24 03:05:40|431.39|428.69|431.66|428.96|431.66|428.96|431.34|428.64|15
1737687950000|2025-01-24 03:05:50|431.67|428.97|431.67|428.97|431.78|429.08|431.66|428.96|11
1737687960000|2025-01-24 03:06:00|431.62|428.92|431.37|428.67|431.62|428.92|431.37|428.67|8
1737687970000|2025-01-24 03:06:10|431.36|428.66|431.48|428.78|431.48|428.78|431.36|428.66|6
1737687980000|2025-01-24 03:06:20|431.52|428.82|431.53|428.83|431.57|428.87|431.48|428.78|15
1737687990000|2025-01-24 03:06:30|431.54|428.84|431.66|428.96|431.69|428.99|431.54|428.84|9
1737688000000|2025-01-24 03:06:40|431.63|428.93|431.59|428.89|431.63|428.93|431.5|428.8|9
1737688010000|2025-01-24 03:06:50|431.55|428.85|431.54|428.84|431.55|428.85|431.52|428.82|8
1737688020000|2025-01-24 03:07:00|431.51|428.81|431.56|428.86|431.56|428.86|431.39|428.69|12
1737688030000|2025-01-24 03:07:10|431.53|428.83|431.38|428.68|431.55|428.85|431.38|428.68|11
1737688040000|2025-01-24 03:07:20|431.37|428.67|431.34|428.64|431.39|428.69|431.32|428.62|6
1737688050000|2025-01-24 03:07:30|431.31|428.61|431.39|428.69|431.39|428.69|431.26|428.56|8
1737688060000|2025-01-24 03:07:40|431.38|428.68|431.37|428.67|431.38|428.68|431.35|428.65|4
1737688070000|2025-01-24 03:07:50|431.36|428.66|431.38|428.68|431.38|428.68|431.36|428.66|3
1737688080000|2025-01-24 03:08:00|431.34|428.64|431.26|428.56|431.35|428.65|431.2|428.5|11
1737688090000|2025-01-24 03:08:10|431.22|428.52|431|428.3|431.22|428.52|431|428.3|17
1737688100000|2025-01-24 03:08:20|430.95|428.25|430.67|427.97|430.96|428.26|430.64|427.94|18
1737688110000|2025-01-24 03:08:30|430.68|427.98|430.79|428.09|430.79|428.09|430.68|427.98|11
1737688120000|2025-01-24 03:08:40|430.8|428.1|430.78|428.08|430.81|428.11|430.78|428.08|5
1737688130000|2025-01-24 03:08:50|430.81|428.11|431.04|428.34|431.04|428.34|430.81|428.11|9
1737688140000|2025-01-24 03:09:00|431.05|428.35|431|428.3|431.05|428.35|430.97|428.27|10
1737688150000|2025-01-24 03:09:10|431.01|428.31|431.12|428.42|431.12|428.42|431.01|428.31|7
1737688160000|2025-01-24 03:09:20|431.11|428.41|431.14|428.44|431.14|428.44|431.11|428.41|4
1737688170000|2025-01-24 03:09:30|431.15|428.45|431.49|428.79|431.49|428.79|431.15|428.45|6
1737688180000|2025-01-24 03:09:40|431.55|428.85|431.42|428.72|431.55|428.85|431.38|428.68|9
1737688190000|2025-01-24 03:09:50|431.41|428.71|431.46|428.76|431.46|428.76|431.4|428.7|6
1737688200000|2025-01-24 03:10:00|431.47|428.77|431.43|428.73|431.47|428.77|431.42|428.72|5
1737688210000|2025-01-24 03:10:10|431.44|428.74|431.43|428.73|431.47|428.77|431.42|428.72|7
1737688220000|2025-01-24 03:10:20|431.38|428.68|431.19|428.49|431.39|428.69|431.18|428.48|13
1737688230000|2025-01-24 03:10:30|431.21|428.51|431.22|428.52|431.22|428.52|431.16|428.46|8
1737688240000|2025-01-24 03:10:40|431.19|428.49|431.19|428.49|431.19|428.49|431.09|428.39|11
1737688250000|2025-01-24 03:10:50|431.2|428.5|431.19|428.49|431.22|428.52|431.18|428.48|5
1737688260000|2025-01-24 03:11:00|431.14|428.44|430.98|428.28|431.15|428.45|430.94|428.24|16
1737688270000|2025-01-24 03:11:10|430.97|428.27|430.97|428.27|430.97|428.27|430.89|428.19|8
1737688280000|2025-01-24 03:11:20|430.98|428.28|430.93|428.23|430.98|428.28|430.93|428.23|7
1737688290000|2025-01-24 03:11:30|430.94|428.24|430.94|428.24|430.95|428.25|430.94|428.24|3
1737688300000|2025-01-24 03:11:40|430.95|428.25|430.97|428.27|430.97|428.27|430.95|428.25|3
1737688310000|2025-01-24 03:11:50|430.98|428.28|430.86|428.16|430.98|428.28|430.85|428.15|6
1737688320000|2025-01-24 03:12:00|430.85|428.15|430.91|428.21|430.91|428.21|430.85|428.15|5
1737688330000|2025-01-24 03:12:10|430.87|428.17|430.83|428.13|430.88|428.18|430.83|428.13|4
1737688340000|2025-01-24 03:12:20|430.77|428.07|430.62|427.92|430.77|428.07|430.62|427.92|8
1737688350000|2025-01-24 03:12:30|430.59|427.89|430.55|427.85|430.63|427.93|430.55|427.85|14
1737688360000|2025-01-24 03:12:40|430.56|427.86|430.47|427.77|430.56|427.86|430.42|427.72|10
1737688370000|2025-01-24 03:12:50|430.5|427.8|430.51|427.81|430.53|427.83|430.42|427.72|12
1737688380000|2025-01-24 03:13:00|430.48|427.78|430.51|427.81|430.53|427.83|430.48|427.78|7
1737688390000|2025-01-24 03:13:10|430.52|427.82|430.64|427.94|430.68|427.98|430.52|427.82|6
1737688400000|2025-01-24 03:13:20|430.65|427.95|430.71|428.01|430.73|428.03|430.65|427.95|7
1737688410000|2025-01-24 03:13:30|430.7|428|430.65|427.95|430.7|428|430.65|427.95|9
1737688420000|2025-01-24 03:13:40|430.66|427.96|430.81|428.11|430.82|428.12|430.66|427.96|7
1737688430000|2025-01-24 03:13:50|430.8|428.1|430.79|428.09|430.83|428.13|430.79|428.09|4
1737688440000|2025-01-24 03:14:00|430.78|428.08|430.81|428.11|430.81|428.11|430.78|428.08|4
1737688450000|2025-01-24 03:14:10|430.8|428.1|430.84|428.14|430.84|428.14|430.8|428.1|5
1737688460000|2025-01-24 03:14:20|430.85|428.15|430.92|428.22|430.92|428.22|430.85|428.15|3
1737688470000|2025-01-24 03:14:30|430.94|428.24|430.99|428.29|431.01|428.31|430.94|428.24|9
1737688480000|2025-01-24 03:14:40|430.98|428.28|431.12|428.42|431.12|428.42|430.98|428.28|5
1737688490000|2025-01-24 03:14:50|431.11|428.41|431.07|428.37|431.11|428.41|431.07|428.37|6
1737688500000|2025-01-24 03:15:00|431.11|428.41|431.03|428.33|431.17|428.47|431.03|428.33|18
1737688510000|2025-01-24 03:15:10|431.04|428.34|431|428.3|431.04|428.34|430.94|428.24|11
1737688520000|2025-01-24 03:15:20|431.05|428.35|431|428.3|431.06|428.36|430.97|428.27|8
1737688530000|2025-01-24 03:15:30|430.99|428.29|430.95|428.25|430.99|428.29|430.95|428.25|5
1737688540000|2025-01-24 03:15:40|430.96|428.26|430.85|428.15|430.96|428.26|430.84|428.14|7
1737688550000|2025-01-24 03:15:50|430.84|428.14|430.68|427.98|430.84|428.14|430.68|427.98|12
1737688560000|2025-01-24 03:16:00|430.69|427.99|430.69|427.99|430.73|428.03|430.61|427.91|14
1737688570000|2025-01-24 03:16:10|430.68|427.98|430.55|427.85|430.68|427.98|430.55|427.85|8
1737688580000|2025-01-24 03:16:20|430.54|427.84|430.43|427.73|430.54|427.84|430.43|427.73|9
1737688590000|2025-01-24 03:16:30|430.41|427.71|430.43|427.73|430.47|427.77|430.35|427.65|12
1737688600000|2025-01-24 03:16:40|430.42|427.72|430.39|427.69|430.5|427.8|430.39|427.69|13
1737688610000|2025-01-24 03:16:50|430.38|427.68|430.53|427.83|430.53|427.83|430.36|427.66|16
1737688620000|2025-01-24 03:17:00|430.54|427.84|430.99|428.29|431.03|428.33|430.54|427.84|17
1737688630000|2025-01-24 03:17:10|430.95|428.25|431.11|428.41|431.11|428.41|430.95|428.25|9
1737688640000|2025-01-24 03:17:20|431.15|428.45|431.27|428.57|431.27|428.57|431.15|428.45|8
1737688650000|2025-01-24 03:17:30|431.28|428.58|431.25|428.55|431.43|428.73|431.19|428.49|13
1737688660000|2025-01-24 03:17:40|431.24|428.54|431.23|428.53|431.24|428.54|431.18|428.48|10
1737688670000|2025-01-24 03:17:50|431.24|428.54|431.2|428.5|431.24|428.54|431.19|428.49|6
1737688680000|2025-01-24 03:18:00|431.25|428.55|431.06|428.36|431.26|428.56|431.04|428.34|17
1737688690000|2025-01-24 03:18:10|431.05|428.35|430.76|428.06|431.05|428.35|430.73|428.03|14
1737688700000|2025-01-24 03:18:20|430.75|428.05|430.6|427.9|430.75|428.05|430.6|427.9|12
1737688710000|2025-01-24 03:18:30|430.59|427.89|430.43|427.73|430.6|427.9|430.43|427.73|12
1737688720000|2025-01-24 03:18:40|430.46|427.76|430.29|427.59|430.46|427.76|430.29|427.59|9
1737688730000|2025-01-24 03:18:50|430.28|427.58|430.25|427.55|430.31|427.61|430.25|427.55|14
1737688740000|2025-01-24 03:19:00|430.24|427.54|430.57|427.87|430.59|427.89|430.23|427.53|14
1737688750000|2025-01-24 03:19:10|430.56|427.86|430.7|428|430.71|428.01|430.56|427.86|6
1737688760000|2025-01-24 03:19:20|430.66|427.96|430.92|428.22|430.93|428.23|430.65|427.95|10
1737688770000|2025-01-24 03:19:30|430.88|428.18|430.75|428.05|430.89|428.19|430.74|428.04|11
1737688780000|2025-01-24 03:19:40|430.74|428.04|430.61|427.91|430.74|428.04|430.61|427.91|12
1737688790000|2025-01-24 03:19:50|430.6|427.9|430.45|427.75|430.6|427.9|430.45|427.75|9
1737688800000|2025-01-24 03:20:00|430.44|427.74|430.51|427.81|430.58|427.88|430.42|427.72|15
1737688810000|2025-01-24 03:20:10|430.5|427.8|430.37|427.67|430.5|427.8|430.37|427.67|8
1737688820000|2025-01-24 03:20:20|430.42|427.72|430.2|427.5|430.42|427.72|430.2|427.5|12
1737688830000|2025-01-24 03:20:30|430.19|427.49|430.16|427.46|430.19|427.49|430.11|427.41|8
1737688840000|2025-01-24 03:20:40|430.18|427.48|430.17|427.47|430.19|427.49|430.16|427.46|6
1737688850000|2025-01-24 03:20:50|430.18|427.48|430.24|427.54|430.3|427.6|430.18|427.48|9
1737688860000|2025-01-24 03:21:00|430.23|427.53|429.99|427.29|430.23|427.53|429.99|427.29|15
1737688870000|2025-01-24 03:21:10|429.98|427.28|430.07|427.37|430.11|427.41|429.93|427.23|16
1737688880000|2025-01-24 03:21:20|430.09|427.39|430.14|427.44|430.22|427.52|430.09|427.39|12
1737688890000|2025-01-24 03:21:30|430.09|427.39|430.06|427.36|430.11|427.41|430.05|427.35|8
1737688900000|2025-01-24 03:21:40|430.02|427.32|429.91|427.21|430.02|427.32|429.91|427.21|8
1737688910000|2025-01-24 03:21:50|429.9|427.2|429.81|427.11|429.9|427.2|429.77|427.07|23
1737688920000|2025-01-24 03:22:00|429.8|427.1|429.72|427.02|429.8|427.1|429.72|427.02|8
1737688930000|2025-01-24 03:22:10|429.71|427.01|429.78|427.08|429.82|427.12|429.7|427|7
1737688940000|2025-01-24 03:22:20|429.79|427.09|429.97|427.27|429.97|427.27|429.78|427.08|8
1737688950000|2025-01-24 03:22:30|429.92|427.22|430.06|427.36|430.06|427.36|429.91|427.21|5
1737688960000|2025-01-24 03:22:40|430.05|427.35|429.92|427.22|430.05|427.35|429.92|427.22|6
1737688970000|2025-01-24 03:22:50|429.93|427.23|430.09|427.39|430.1|427.4|429.92|427.22|10
1737688980000|2025-01-24 03:23:00|430.1|427.4|430.08|427.38|430.16|427.46|430.06|427.36|8
1737688990000|2025-01-24 03:23:10|430.09|427.39|430.2|427.5|430.21|427.51|430.09|427.39|11
1737689000000|2025-01-24 03:23:20|430.21|427.51|430.21|427.51|430.21|427.51|430.21|427.51|1
1737689010000|2025-01-24 03:23:30|430.22|427.52|430.37|427.67|430.38|427.68|430.22|427.52|15
1737689020000|2025-01-24 03:23:40|430.38|427.68|430.43|427.73|430.49|427.79|430.38|427.68|11
1737689030000|2025-01-24 03:23:50|430.31|427.61|430.17|427.47|430.33|427.63|430.17|427.47|20
1737689040000|2025-01-24 03:24:00|430.12|427.42|430.2|427.5|430.22|427.52|430.11|427.41|11
1737689050000|2025-01-24 03:24:10|430.19|427.49|429.79|427.09|430.19|427.49|429.74|427.04|23
1737689060000|2025-01-24 03:24:20|429.78|427.08|429.3|426.6|429.78|427.08|429.24|426.54|24
1737689070000|2025-01-24 03:24:30|429.29|426.59|429.38|426.68|429.48|426.78|429.29|426.59|15
1737689080000|2025-01-24 03:24:40|429.39|426.69|429.05|426.35|429.39|426.69|429.04|426.34|28
1737689090000|2025-01-24 03:24:50|429.04|426.34|428.91|426.21|429.04|426.34|428.9|426.2|16
1737689100000|2025-01-24 03:25:00|428.93|426.23|428.81|426.11|428.96|426.26|428.8|426.1|15
1737689110000|2025-01-24 03:25:10|428.8|426.1|428.97|426.27|429.02|426.32|428.8|426.1|7
1737689120000|2025-01-24 03:25:20|428.96|426.26|428.99|426.29|429.01|426.31|428.95|426.25|13
1737689130000|2025-01-24 03:25:30|428.98|426.28|428.9|426.2|428.99|426.29|428.89|426.19|6
1737689140000|2025-01-24 03:25:40|428.96|426.26|429.26|426.56|429.26|426.56|428.96|426.26|14
1737689150000|2025-01-24 03:25:50|429.27|426.57|429.2|426.5|429.27|426.57|429.19|426.49|8
1737689160000|2025-01-24 03:26:00|429.25|426.55|430.16|427.46|430.21|427.51|429.24|426.54|22
1737689170000|2025-01-24 03:26:10|430.15|427.45|430.21|427.51|430.27|427.57|430.15|427.45|12
1737689180000|2025-01-24 03:26:20|430.2|427.5|430.33|427.63|430.34|427.64|430.15|427.45|9
1737689190000|2025-01-24 03:26:30|430.29|427.59|430.26|427.56|430.29|427.59|430.24|427.54|7
1737689200000|2025-01-24 03:26:40|430.25|427.55|430.24|427.54|430.25|427.55|430.24|427.54|2
1737689210000|2025-01-24 03:26:50|430.25|427.55|430.58|427.88|430.58|427.88|430.25|427.55|11
1737689220000|2025-01-24 03:27:00|430.65|427.95|431.04|428.34|431.04|428.34|430.65|427.95|10
1737689230000|2025-01-24 03:27:10|431.03|428.33|431.35|428.65|431.35|428.65|431.03|428.33|5
1737689240000|2025-01-24 03:27:20|431.42|428.72|431.5|428.8|431.57|428.87|431.42|428.72|11
1737689250000|2025-01-24 03:27:30|431.51|428.81|431.63|428.93|431.63|428.93|431.51|428.81|5
1737689260000|2025-01-24 03:27:40|431.64|428.94|431.66|428.96|431.66|428.96|431.53|428.83|10
1737689270000|2025-01-24 03:27:50|431.67|428.97|432.14|429.44|432.16|429.46|431.67|428.97|11
1737689280000|2025-01-24 03:28:00|432|429.3|432.63|429.93|432.69|429.99|432|429.3|14
1737689290000|2025-01-24 03:28:10|432.64|429.94|433.04|430.34|433.15|430.45|432.64|429.94|13
1737689300000|2025-01-24 03:28:20|432.98|430.28|433.13|430.43|433.13|430.43|432.98|430.28|8
1737689310000|2025-01-24 03:28:30|433.14|430.44|432.97|430.27|433.14|430.44|432.97|430.27|13
1737689320000|2025-01-24 03:28:40|432.87|430.17|432.87|430.17|433.07|430.37|432.84|430.14|15
1737689330000|2025-01-24 03:28:50|432.9|430.2|432.92|430.22|432.96|430.26|432.87|430.17|5
1737689340000|2025-01-24 03:29:00|432.91|430.21|432.71|430.01|432.92|430.22|432.71|430.01|7
1737689350000|2025-01-24 03:29:10|432.7|430|432.46|429.76|432.76|430.06|432.45|429.75|12
1737689360000|2025-01-24 03:29:20|432.49|429.79|432.58|429.88|432.58|429.88|432.48|429.78|5
1737689370000|2025-01-24 03:29:30|432.57|429.87|432.23|429.53|432.57|429.87|432.17|429.47|16
1737689380000|2025-01-24 03:29:40|432.22|429.52|432.23|429.53|432.24|429.54|432.22|429.52|4
1737689390000|2025-01-24 03:29:50|432.22|429.52|431.97|429.27|432.22|429.52|431.97|429.27|12
1737689400000|2025-01-24 03:30:00|431.85|429.15|431.91|429.21|431.91|429.21|431.83|429.13|9
1737689410000|2025-01-24 03:30:10|431.96|429.26|431.95|429.25|431.96|429.26|431.9|429.2|8
1737689420000|2025-01-24 03:30:20|431.99|429.29|432.79|430.09|432.82|430.12|431.99|429.29|13
1737689430000|2025-01-24 03:30:30|432.77|430.07|432.77|430.07|432.79|430.09|432.65|429.95|10
1737689440000|2025-01-24 03:30:40|432.76|430.06|433.11|430.41|433.11|430.41|432.68|429.98|12
1737689450000|2025-01-24 03:30:50|433.15|430.45|433.3|430.6|433.41|430.71|433.04|430.34|13
1737689460000|2025-01-24 03:31:00|433.34|430.64|433.38|430.68|433.4|430.7|433.29|430.59|11
1737689470000|2025-01-24 03:31:10|433.37|430.67|433.24|430.54|433.37|430.67|433.21|430.51|14
1737689480000|2025-01-24 03:31:20|433.26|430.56|433.16|430.46|433.31|430.61|433.06|430.36|12
1737689490000|2025-01-24 03:31:30|433.2|430.5|433.54|430.84|433.58|430.88|433.2|430.5|12
1737689500000|2025-01-24 03:31:40|433.49|430.79|433.66|430.96|433.67|430.97|433.49|430.79|14
1737689510000|2025-01-24 03:31:50|433.67|430.97|433.77|431.07|433.77|431.07|433.67|430.97|6
1737689520000|2025-01-24 03:32:00|433.76|431.06|433.63|430.93|433.76|431.06|433.63|430.93|6
1737689530000|2025-01-24 03:32:10|433.59|430.89|433.26|430.56|433.59|430.89|433.26|430.56|14
1737689540000|2025-01-24 03:32:20|433.25|430.55|433.31|430.61|433.31|430.61|433.23|430.53|8
1737689550000|2025-01-24 03:32:30|433.35|430.65|433.35|430.65|433.52|430.82|433.35|430.65|7
1737689560000|2025-01-24 03:32:40|433.34|430.64|433.29|430.59|433.34|430.64|433.25|430.55|11
1737689570000|2025-01-24 03:32:50|433.31|430.61|433.16|430.46|433.32|430.62|433.15|430.45|11
1737689580000|2025-01-24 03:33:00|433.1|430.4|433.4|430.7|433.47|430.77|433.04|430.34|17
1737689590000|2025-01-24 03:33:10|433.41|430.71|433.56|430.86|433.6|430.9|433.4|430.7|7
1737689600000|2025-01-24 03:33:20|433.57|430.87|433.74|431.04|433.75|431.05|433.57|430.87|8
1737689610000|2025-01-24 03:33:30|433.68|430.98|433.85|431.15|433.94|431.24|433.68|430.98|11
1737689620000|2025-01-24 03:33:40|433.84|431.14|433.59|430.89|433.84|431.14|433.54|430.84|13
1737689630000|2025-01-24 03:33:50|433.61|430.91|433.71|431.01|433.71|431.01|433.61|430.91|8
1737689640000|2025-01-24 03:34:00|433.87|431.17|433.9|431.2|433.91|431.21|433.87|431.17|4
1737689650000|2025-01-24 03:34:10|433.89|431.19|434.21|431.51|434.23|431.53|433.89|431.19|18
1737689660000|2025-01-24 03:34:20|434.22|431.52|434.25|431.55|434.3|431.6|434.21|431.51|6
1737689670000|2025-01-24 03:34:30|434.21|431.51|434.15|431.45|434.21|431.51|434.14|431.44|5
1737689680000|2025-01-24 03:34:40|434.14|431.44|433.94|431.24|434.14|431.44|433.93|431.23|11
1737689690000|2025-01-24 03:34:50|434.01|431.31|434.21|431.51|434.24|431.54|434.01|431.31|14
1737689700000|2025-01-24 03:35:00|434.2|431.5|434.06|431.36|434.26|431.56|434.01|431.31|10
1737689710000|2025-01-24 03:35:10|434.01|431.31|433.78|431.08|434.01|431.31|433.78|431.08|9
1737689720000|2025-01-24 03:35:20|433.82|431.12|433.76|431.06|433.9|431.2|433.75|431.05|12
1737689730000|2025-01-24 03:35:30|433.78|431.08|433.71|431.01|433.78|431.08|433.71|431.01|12
1737689740000|2025-01-24 03:35:40|433.7|431|433.52|430.82|433.7|431|433.51|430.81|14
1737689750000|2025-01-24 03:35:50|433.51|430.81|433.42|430.72|433.51|430.81|433.41|430.71|7
1737689760000|2025-01-24 03:36:00|433.41|430.71|433.72|431.02|433.75|431.05|433.4|430.7|16
1737689770000|2025-01-24 03:36:10|433.74|431.04|434.2|431.5|434.2|431.5|433.74|431.04|13
1737689780000|2025-01-24 03:36:20|434.16|431.46|434.37|431.67|434.38|431.68|434.1|431.4|14
1737689790000|2025-01-24 03:36:30|434.38|431.68|435.05|432.35|435.05|432.35|434.38|431.68|11
1737689800000|2025-01-24 03:36:40|435.06|432.36|434.91|432.21|435.25|432.55|434.9|432.2|17
1737689810000|2025-01-24 03:36:50|434.96|432.26|435.21|432.51|435.22|432.52|434.91|432.21|17
1737689820000|2025-01-24 03:37:00|435.2|432.5|435.22|432.52|435.22|432.52|435.2|432.5|3
1737689830000|2025-01-24 03:37:10|435.11|432.41|435.15|432.45|435.19|432.49|435.11|432.41|4
1737689840000|2025-01-24 03:37:20|435.16|432.46|435.25|432.55|435.28|432.58|435.16|432.46|5
1737689850000|2025-01-24 03:37:30|435.26|432.56|435.13|432.43|435.26|432.56|435.13|432.43|9
1737689860000|2025-01-24 03:37:40|435.14|432.44|435.15|432.45|435.19|432.49|435.14|432.44|6
1737689870000|2025-01-24 03:37:50|435.14|432.44|435.14|432.44|435.14|432.44|435.09|432.39|3
1737689880000|2025-01-24 03:38:00|435.13|432.43|435.17|432.47|435.29|432.59|435.13|432.43|8
1737689890000|2025-01-24 03:38:10|435.16|432.46|435.29|432.59|435.29|432.59|435.06|432.36|12
1737689900000|2025-01-24 03:38:20|435.3|432.6|435.25|432.55|435.32|432.62|435.23|432.53|6
1737689910000|2025-01-24 03:38:30|435.32|432.62|435.11|432.41|435.32|432.62|435.1|432.4|10
1737689920000|2025-01-24 03:38:40|435.07|432.37|435.05|432.35|435.1|432.4|435.04|432.34|8
1737689930000|2025-01-24 03:38:50|435.04|432.34|434.86|432.16|435.04|432.34|434.86|432.16|8
1737689940000|2025-01-24 03:39:00|434.85|432.15|434.59|431.89|434.85|432.15|434.59|431.89|15
1737689950000|2025-01-24 03:39:10|434.55|431.85|434.54|431.84|434.56|431.86|434.36|431.66|19
1737689960000|2025-01-24 03:39:20|434.53|431.83|434.39|431.69|434.53|431.83|434.31|431.61|15
1737689970000|2025-01-24 03:39:30|434.43|431.73|434.68|431.98|434.68|431.98|434.38|431.68|8
1737689980000|2025-01-24 03:39:40|434.74|432.04|434.85|432.15|434.86|432.16|434.74|432.04|5
1737689990000|2025-01-24 03:39:50|434.84|432.14|434.76|432.06|434.84|432.14|434.71|432.01|8
1737690000000|2025-01-24 03:40:00|434.71|432.01|434.47|431.77|434.71|432.01|434.46|431.76|9
1737690010000|2025-01-24 03:40:10|434.46|431.76|434.53|431.83|434.53|431.83|434.35|431.65|16
1737690020000|2025-01-24 03:40:20|434.63|431.93|434.64|431.94|434.64|431.94|434.55|431.85|13
1737690030000|2025-01-24 03:40:30|434.65|431.95|434.77|432.07|434.78|432.08|434.65|431.95|8
1737690040000|2025-01-24 03:40:40|434.73|432.03|434.62|431.92|434.74|432.04|434.6|431.9|10
1737690050000|2025-01-24 03:40:50|434.61|431.91|434.52|431.82|434.64|431.94|434.52|431.82|8
1737690060000|2025-01-24 03:41:00|434.51|431.81|434.26|431.56|434.51|431.81|434.23|431.53|14
1737690070000|2025-01-24 03:41:10|434.25|431.55|434.03|431.33|434.25|431.55|434.03|431.33|10
1737690080000|2025-01-24 03:41:20|434.05|431.35|433.98|431.28|434.05|431.35|433.98|431.28|8
1737690090000|2025-01-24 03:41:30|433.93|431.23|433.92|431.22|433.95|431.25|433.91|431.21|10
1737690100000|2025-01-24 03:41:40|433.91|431.21|434.2|431.5|434.2|431.5|433.85|431.15|11
1737690110000|2025-01-24 03:41:50|434.17|431.47|434.02|431.32|434.17|431.47|434.01|431.31|13
1737690120000|2025-01-24 03:42:00|434.06|431.36|434.05|431.35|434.08|431.38|434.05|431.35|5
1737690130000|2025-01-24 03:42:10|434.04|431.34|434.77|432.07|434.77|432.07|434.04|431.34|16
1737690140000|2025-01-24 03:42:20|434.73|432.03|434.62|431.92|434.77|432.07|434.62|431.92|10
1737690150000|2025-01-24 03:42:30|434.61|431.91|434.55|431.85|434.61|431.91|434.55|431.85|6
1737690160000|2025-01-24 03:42:40|434.54|431.84|434.45|431.75|434.55|431.85|434.45|431.75|6
1737690170000|2025-01-24 03:42:50|434.44|431.74|434.91|432.21|434.91|432.21|434.35|431.65|17
1737690180000|2025-01-24 03:43:00|434.92|432.22|434.83|432.13|434.93|432.23|434.82|432.12|11
1737690190000|2025-01-24 03:43:10|434.82|432.12|434.68|431.98|434.82|432.12|434.68|431.98|7
1737690200000|2025-01-24 03:43:20|434.62|431.92|434.66|431.96|434.66|431.96|434.6|431.9|7
1737690210000|2025-01-24 03:43:30|434.62|431.92|434.54|431.84|434.62|431.92|434.54|431.84|15
1737690220000|2025-01-24 03:43:40|434.53|431.83|434.46|431.76|434.54|431.84|434.46|431.76|7
1737690230000|2025-01-24 03:43:50|434.42|431.72|434.45|431.75|434.45|431.75|434.41|431.71|4
1737690240000|2025-01-24 03:44:00|434.46|431.76|434.35|431.65|434.58|431.88|434.35|431.65|16
1737690250000|2025-01-24 03:44:10|434.32|431.62|434.26|431.56|434.33|431.63|434.26|431.56|8
1737690260000|2025-01-24 03:44:20|434.25|431.55|434.11|431.41|434.27|431.57|434.11|431.41|9
1737690270000|2025-01-24 03:44:30|434.1|431.4|434.25|431.55|434.27|431.57|434.09|431.39|10
1737690280000|2025-01-24 03:44:40|434.24|431.54|434.13|431.43|434.24|431.54|434.13|431.43|4
1737690290000|2025-01-24 03:44:50|434.12|431.42|434.05|431.35|434.12|431.42|434.04|431.34|9
1737690300000|2025-01-24 03:45:00|434.09|431.39|434.16|431.46|434.35|431.65|434.09|431.39|15
1737690310000|2025-01-24 03:45:10|434.17|431.47|434|431.3|434.17|431.47|434|431.3|15
1737690320000|2025-01-24 03:45:20|433.96|431.26|433.84|431.14|433.96|431.26|433.84|431.14|9
1737690330000|2025-01-24 03:45:30|433.83|431.13|433.67|430.97|433.84|431.14|433.66|430.96|21
1737690340000|2025-01-24 03:45:40|433.68|430.98|433.43|430.73|433.68|430.98|433.4|430.7|19
1737690350000|2025-01-24 03:45:50|433.46|430.76|432.85|430.15|433.49|430.79|432.81|430.11|29
1737690360000|2025-01-24 03:46:00|432.81|430.11|432.91|430.21|433.13|430.43|432.81|430.11|18
1737690370000|2025-01-24 03:46:10|432.88|430.18|432.81|430.11|432.88|430.18|432.81|430.11|8
1737690380000|2025-01-24 03:46:20|432.82|430.12|432.76|430.06|432.88|430.18|432.76|430.06|10
1737690390000|2025-01-24 03:46:30|432.75|430.05|432.54|429.84|432.75|430.05|432.54|429.84|10
1737690400000|2025-01-24 03:46:40|432.47|429.77|432.28|429.58|432.68|429.98|432.28|429.58|21
1737690410000|2025-01-24 03:46:50|432.1|429.4|432.15|429.45|432.15|429.45|431.86|429.16|20
1737690420000|2025-01-24 03:47:00|432.04|429.34|432.35|429.65|432.35|429.65|432.03|429.33|8
1737690430000|2025-01-24 03:47:10|432.36|429.66|432.46|429.76|432.47|429.77|432.36|429.66|10
1737690440000|2025-01-24 03:47:20|432.45|429.75|432.26|429.56|432.45|429.75|432.26|429.56|5
1737690450000|2025-01-24 03:47:30|432.25|429.55|432.24|429.54|432.28|429.58|432.09|429.39|10
1737690460000|2025-01-24 03:47:40|432.27|429.57|432.22|429.52|432.33|429.63|432.19|429.49|9
1737690470000|2025-01-24 03:47:50|432.23|429.53|432.51|429.81|432.55|429.85|432.23|429.53|14
1737690480000|2025-01-24 03:48:00|432.5|429.8|432.72|430.02|432.72|430.02|432.47|429.77|6
1737690490000|2025-01-24 03:48:10|432.73|430.03|432.69|429.99|432.73|430.03|432.69|429.99|4
1737690500000|2025-01-24 03:48:20|432.77|430.07|432.97|430.27|433.01|430.31|432.77|430.07|8
1737690510000|2025-01-24 03:48:30|432.96|430.26|432.77|430.07|432.96|430.26|432.77|430.07|12
1737690520000|2025-01-24 03:48:40|432.76|430.06|432.9|430.2|432.9|430.2|432.62|429.92|19
1737690530000|2025-01-24 03:48:50|432.98|430.28|433.17|430.47|433.17|430.47|432.98|430.28|9
1737690540000|2025-01-24 03:49:00|433.18|430.48|432.99|430.29|433.3|430.6|432.99|430.29|17
1737690550000|2025-01-24 03:49:10|433.01|430.31|433.39|430.69|433.41|430.71|433.01|430.31|9
1737690560000|2025-01-24 03:49:20|433.3|430.6|433.32|430.62|433.57|430.87|433.3|430.6|16
1737690570000|2025-01-24 03:49:30|433.31|430.61|433.2|430.5|433.31|430.61|433.2|430.5|11
1737690580000|2025-01-24 03:49:40|433.19|430.49|433.2|430.5|433.2|430.5|433.16|430.46|5
1737690590000|2025-01-24 03:49:50|433.19|430.49|433.18|430.48|433.19|430.49|433.17|430.47|4
1737690600000|2025-01-24 03:50:00|433.15|430.45|433.06|430.36|433.15|430.45|433.04|430.34|10
1737690610000|2025-01-24 03:50:10|433.01|430.31|433.26|430.56|433.26|430.56|433.01|430.31|12
1737690620000|2025-01-24 03:50:20|433.27|430.57|432.89|430.19|433.27|430.57|432.89|430.19|16
1737690630000|2025-01-24 03:50:30|432.9|430.2|432.72|430.02|432.9|430.2|432.7|430|10
1737690640000|2025-01-24 03:50:40|432.71|430.01|432.75|430.05|432.78|430.08|432.61|429.91|15
1737690650000|2025-01-24 03:50:50|432.76|430.06|432.68|429.98|432.76|430.06|432.68|429.98|2
1737690660000|2025-01-24 03:51:00|432.67|429.97|433.07|430.37|433.08|430.38|432.67|429.97|15
1737690670000|2025-01-24 03:51:10|433.25|430.55|433.3|430.6|433.3|430.6|433.25|430.55|6
1737690680000|2025-01-24 03:51:20|433.31|430.61|433.36|430.66|433.36|430.66|433.25|430.55|10
1737690690000|2025-01-24 03:51:30|433.35|430.65|433.26|430.56|433.35|430.65|433.26|430.56|13
1737690700000|2025-01-24 03:51:40|433.25|430.55|433.15|430.45|433.25|430.55|433.15|430.45|6
1737690710000|2025-01-24 03:51:50|433.16|430.46|433.37|430.67|433.38|430.68|433.16|430.46|6
1737690720000|2025-01-24 03:52:00|433.38|430.68|433.4|430.7|433.41|430.71|433.27|430.57|11
1737690730000|2025-01-24 03:52:10|433.36|430.66|433.28|430.58|433.36|430.66|433.27|430.57|4
1737690740000|2025-01-24 03:52:20|433.24|430.54|433.18|430.48|433.24|430.54|433.18|430.48|12
1737690750000|2025-01-24 03:52:30|433.16|430.46|433.05|430.35|433.16|430.46|433.05|430.35|10
1737690760000|2025-01-24 03:52:40|433.04|430.34|433.16|430.46|433.16|430.46|433.04|430.34|7
1737690770000|2025-01-24 03:52:50|433.18|430.48|433.44|430.74|433.44|430.74|433.17|430.47|8
1737690780000|2025-01-24 03:53:00|433.43|430.73|433.41|430.71|433.43|430.73|433.36|430.66|10
1737690790000|2025-01-24 03:53:10|433.39|430.69|433.63|430.93|433.63|430.93|433.31|430.61|14
1737690800000|2025-01-24 03:53:20|433.64|430.94|433.63|430.93|433.69|430.99|433.62|430.92|8
1737690810000|2025-01-24 03:53:30|433.64|430.94|433.68|430.98|433.68|430.98|433.64|430.94|4
1737690820000|2025-01-24 03:53:40|433.69|430.99|433.62|430.92|433.69|430.99|433.59|430.89|5
1737690830000|2025-01-24 03:53:50|433.61|430.91|433.51|430.81|433.61|430.91|433.41|430.71|15
1737690840000|2025-01-24 03:54:00|433.52|430.82|433.31|430.61|433.52|430.82|433.31|430.61|11
1737690850000|2025-01-24 03:54:10|433.3|430.6|433.22|430.52|433.3|430.6|433.22|430.52|8
1737690860000|2025-01-24 03:54:20|433.21|430.51|433|430.3|433.21|430.51|433|430.3|10
1737690870000|2025-01-24 03:54:30|433.01|430.31|432.92|430.22|433.01|430.31|432.89|430.19|17
1737690880000|2025-01-24 03:54:40|432.95|430.25|432.91|430.21|432.96|430.26|432.89|430.19|9
1737690890000|2025-01-24 03:54:50|432.92|430.22|432.88|430.18|432.92|430.22|432.87|430.17|6
1737690900000|2025-01-24 03:55:00|432.87|430.17|432.62|429.92|432.87|430.17|432.62|429.92|12
1737690910000|2025-01-24 03:55:10|432.61|429.91|432.47|429.77|432.61|429.91|432.47|429.77|12
1737690920000|2025-01-24 03:55:20|432.46|429.76|432.47|429.77|432.55|429.85|432.46|429.76|9
1737690930000|2025-01-24 03:55:30|432.48|429.78|432.28|429.58|432.48|429.78|432.28|429.58|17
1737690940000|2025-01-24 03:55:40|432.24|429.54|432.11|429.41|432.25|429.55|432.11|429.41|10
1737690950000|2025-01-24 03:55:50|432.13|429.43|431.96|429.26|432.14|429.44|431.96|429.26|15
1737690960000|2025-01-24 03:56:00|431.98|429.28|432.04|429.34|432.04|429.34|431.96|429.26|9
1737690970000|2025-01-24 03:56:10|432.03|429.33|432.44|429.74|432.45|429.75|432.03|429.33|10
1737690980000|2025-01-24 03:56:20|432.43|429.73|432.39|429.69|432.43|429.73|432.39|429.69|8
1737690990000|2025-01-24 03:56:30|432.38|429.68|432.3|429.6|432.38|429.68|432.26|429.56|9
1737691000000|2025-01-24 03:56:40|432.33|429.63|432.31|429.61|432.36|429.66|432.29|429.59|7
1737691010000|2025-01-24 03:56:50|432.3|429.6|432.25|429.55|432.3|429.6|432.25|429.55|5
1737691020000|2025-01-24 03:57:00|432.33|429.63|432.29|429.59|432.38|429.68|432.29|429.59|9
1737691030000|2025-01-24 03:57:10|432.31|429.61|432.23|429.53|432.32|429.62|432.2|429.5|6
1737691040000|2025-01-24 03:57:20|432.19|429.49|432.13|429.43|432.19|429.49|432.13|429.43|9
1737691050000|2025-01-24 03:57:30|432.12|429.42|432.06|429.36|432.12|429.42|432.06|429.36|6
1737691060000|2025-01-24 03:57:40|432.05|429.35|431.84|429.14|432.05|429.35|431.84|429.14|10
1737691070000|2025-01-24 03:57:50|431.83|429.13|431.82|429.12|431.86|429.16|431.81|429.11|12
1737691080000|2025-01-24 03:58:00|431.85|429.15|432.12|429.42|432.12|429.42|431.85|429.15|14
1737691090000|2025-01-24 03:58:10|432.13|429.43|432.26|429.56|432.26|429.56|432.13|429.43|6
1737691100000|2025-01-24 03:58:20|432.27|429.57|432.35|429.65|432.43|429.73|432.27|429.57|9
1737691110000|2025-01-24 03:58:30|432.36|429.66|432.3|429.6|432.36|429.66|432.3|429.6|5
1737691120000|2025-01-24 03:58:40|432.29|429.59|432.25|429.55|432.3|429.6|432.24|429.54|6
1737691130000|2025-01-24 03:58:50|432.29|429.59|432.43|429.73|432.43|429.73|432.29|429.59|9
1737691140000|2025-01-24 03:59:00|432.39|429.69|432.33|429.63|432.4|429.7|432.33|429.63|6
1737691150000|2025-01-24 03:59:10|432.32|429.62|432.55|429.85|432.55|429.85|432.32|429.62|6
1737691160000|2025-01-24 03:59:20|432.56|429.86|432.57|429.87|432.57|429.87|432.56|429.86|2
1737691170000|2025-01-24 03:59:30|432.58|429.88|432.58|429.88|432.63|429.93|432.57|429.87|6
1737691180000|2025-01-24 03:59:40|432.57|429.87|432.47|429.77|432.57|429.87|432.47|429.77|7
1737691190000|2025-01-24 03:59:50|432.46|429.76|432.37|429.67|432.46|429.76|432.37|429.67|6
1737691200000|2025-01-24 04:00:00|432.36|429.66|432.3|429.6|432.36|429.66|432.3|429.6|6
1737691210000|2025-01-24 04:00:10|432.29|429.59|432.13|429.43|432.29|429.59|432.13|429.43|11
1737691220000|2025-01-24 04:00:20|432.14|429.44|432.13|429.43|432.18|429.48|432.1|429.4|8
1737691230000|2025-01-24 04:00:30|432.14|429.44|432.27|429.57|432.27|429.57|432.14|429.44|7
1737691240000|2025-01-24 04:00:40|432.35|429.65|432.47|429.77|432.47|429.77|432.35|429.65|10
1737691250000|2025-01-24 04:00:50|432.56|429.86|432.5|429.8|432.56|429.86|432.48|429.78|6
1737691260000|2025-01-24 04:01:00|432.46|429.76|432.1|429.4|432.46|429.76|432.1|429.4|21
1737691270000|2025-01-24 04:01:10|432.05|429.35|431.72|429.02|432.05|429.35|431.71|429.01|17
1737691280000|2025-01-24 04:01:20|431.71|429.01|431.74|429.04|431.74|429.04|431.67|428.97|8
1737691290000|2025-01-24 04:01:30|431.71|429.01|431.74|429.04|431.79|429.09|431.66|428.96|11
1737691300000|2025-01-24 04:01:40|431.69|428.99|432.06|429.36|432.08|429.38|431.66|428.96|12
1737691310000|2025-01-24 04:01:50|432.05|429.35|432.01|429.31|432.1|429.4|432.01|429.31|11
1737691320000|2025-01-24 04:02:00|432.02|429.32|432.28|429.58|432.29|429.59|432.02|429.32|11
1737691330000|2025-01-24 04:02:10|432.27|429.57|432.19|429.49|432.27|429.57|432.15|429.45|12
1737691340000|2025-01-24 04:02:20|432.2|429.5|432.43|429.73|432.45|429.75|432.19|429.49|10
1737691350000|2025-01-24 04:02:30|432.44|429.74|432.23|429.53|432.44|429.74|432.23|429.53|12
1737691360000|2025-01-24 04:02:40|432.26|429.56|432.27|429.57|432.31|429.61|432.26|429.56|7
1737691370000|2025-01-24 04:02:50|432.28|429.58|432.24|429.54|432.41|429.71|432.24|429.54|11
1737691380000|2025-01-24 04:03:00|432.2|429.5|432.03|429.33|432.2|429.5|432.03|429.33|9
1737691390000|2025-01-24 04:03:10|432.04|429.34|432|429.3|432.06|429.36|432|429.3|6
1737691400000|2025-01-24 04:03:20|431.99|429.29|431.92|429.22|432.02|429.32|431.9|429.2|13
1737691410000|2025-01-24 04:03:30|431.91|429.21|431.82|429.12|431.91|429.21|431.8|429.1|7
1737691420000|2025-01-24 04:03:40|431.81|429.11|431.79|429.09|431.81|429.11|431.77|429.07|7
1737691430000|2025-01-24 04:03:50|431.82|429.12|431.82|429.12|431.85|429.15|431.82|429.12|7
1737691440000|2025-01-24 04:04:00|431.81|429.11|431.72|429.02|431.81|429.11|431.69|428.99|9
1737691450000|2025-01-24 04:04:10|431.67|428.97|431.68|428.98|431.7|429|431.67|428.97|6
1737691460000|2025-01-24 04:04:20|431.64|428.94|431.67|428.97|431.67|428.97|431.63|428.93|5
1737691470000|2025-01-24 04:04:30|431.68|428.98|431.88|429.18|431.88|429.18|431.68|428.98|13
1737691480000|2025-01-24 04:04:40|431.84|429.14|431.74|429.04|431.86|429.16|431.73|429.03|8
1737691490000|2025-01-24 04:04:50|431.76|429.06|431.76|429.06|431.78|429.08|431.76|429.06|8
1737691500000|2025-01-24 04:05:00|431.75|429.05|431.86|429.16|431.86|429.16|431.63|428.93|16
1737691510000|2025-01-24 04:05:10|431.87|429.17|431.95|429.25|431.95|429.25|431.86|429.16|8
1737691520000|2025-01-24 04:05:20|431.94|429.24|431.84|429.14|431.94|429.24|431.84|429.14|8
1737691530000|2025-01-24 04:05:30|431.83|429.13|431.88|429.18|431.97|429.27|431.83|429.13|7
1737691540000|2025-01-24 04:05:40|431.87|429.17|431.86|429.16|431.87|429.17|431.86|429.16|4
1737691550000|2025-01-24 04:05:50|431.97|429.27|432.05|429.35|432.06|429.36|431.97|429.27|6
1737691560000|2025-01-24 04:06:00|432.04|429.34|431.91|429.21|432.04|429.34|431.91|429.21|7
1737691570000|2025-01-24 04:06:10|431.93|429.23|431.89|429.19|431.93|429.23|431.89|429.19|5
1737691580000|2025-01-24 04:06:20|431.9|429.2|431.7|429|431.91|429.21|431.68|428.98|11
1737691590000|2025-01-24 04:06:30|432.69|429.99|432.2|429.5|432.8|430.1|432.2|429.5|26
1737691600000|2025-01-24 04:06:40|432.19|429.49|432.2|429.5|432.2|429.5|432.17|429.47|4
1737691610000|2025-01-24 04:06:50|432.19|429.49|432.16|429.46|432.19|429.49|432.16|429.46|4
1737691620000|2025-01-24 04:07:00|432.15|429.45|432.15|429.45|432.19|429.49|432.15|429.45|6
1737691630000|2025-01-24 04:07:10|432.14|429.44|432.14|429.44|432.15|429.45|432.11|429.41|8
1737691640000|2025-01-24 04:07:20|432.13|429.43|432.05|429.35|432.13|429.43|432.05|429.35|7
1737691650000|2025-01-24 04:07:30|432.04|429.34|432.09|429.39|432.09|429.39|431.98|429.28|8
1737691660000|2025-01-24 04:07:40|432.12|429.42|432.33|429.63|432.34|429.64|432.12|429.42|10
1737691670000|2025-01-24 04:07:50|432.32|429.62|432.47|429.77|432.48|429.78|432.32|429.62|12
1737691680000|2025-01-24 04:08:00|432.49|429.79|432.58|429.88|432.6|429.9|432.49|429.79|9
1737691690000|2025-01-24 04:08:10|432.57|429.87|432.7|430|432.7|430|432.56|429.86|6
1737691700000|2025-01-24 04:08:20|432.66|429.96|432.58|429.88|432.66|429.96|432.55|429.85|4
1737691710000|2025-01-24 04:08:30|432.61|429.91|432.65|429.95|432.65|429.95|432.61|429.91|8
1737691720000|2025-01-24 04:08:40|432.61|429.91|432.56|429.86|432.61|429.91|432.55|429.85|6
1737691730000|2025-01-24 04:08:50|432.52|429.82|432.54|429.84|432.55|429.85|432.52|429.82|4
1737691740000|2025-01-24 04:09:00|432.6|429.9|432.68|429.98|432.68|429.98|432.52|429.82|11
1737691750000|2025-01-24 04:09:10|432.75|430.05|432.84|430.14|432.84|430.14|432.75|430.05|6
1737691760000|2025-01-24 04:09:20|432.85|430.15|432.81|430.11|432.92|430.22|432.81|430.11|9
1737691770000|2025-01-24 04:09:30|432.82|430.12|432.92|430.22|432.93|430.23|432.82|430.12|5
1737691780000|2025-01-24 04:09:40|432.93|430.23|433.03|430.33|433.03|430.33|432.92|430.22|9
1737691790000|2025-01-24 04:09:50|432.98|430.28|432.92|430.22|432.98|430.28|432.92|430.22|2
1737691800000|2025-01-24 04:10:00|432.91|430.21|433.28|430.58|433.3|430.6|432.91|430.21|19
1737691810000|2025-01-24 04:10:10|433.27|430.57|433.16|430.46|433.27|430.57|433.16|430.46|9
1737691820000|2025-01-24 04:10:20|433.12|430.42|433.12|430.42|433.12|430.42|433.1|430.4|5
1737691830000|2025-01-24 04:10:30|433.11|430.41|433.1|430.4|433.23|430.53|433.1|430.4|12
1737691840000|2025-01-24 04:10:40|433.09|430.39|433.33|430.63|433.34|430.64|433.06|430.36|8
1737691850000|2025-01-24 04:10:50|433.34|430.64|433.76|431.06|433.8|431.1|433.2|430.5|20
1737691860000|2025-01-24 04:11:00|433.75|431.05|433.62|430.92|433.75|431.05|433.62|430.92|11
1737691870000|2025-01-24 04:11:10|433.61|430.91|433.84|431.14|433.88|431.18|433.59|430.89|13
1737691880000|2025-01-24 04:11:20|433.83|431.13|433.88|431.18|433.94|431.24|433.83|431.13|10
1737691890000|2025-01-24 04:11:30|433.89|431.19|433.87|431.17|433.89|431.19|433.87|431.17|5
1737691900000|2025-01-24 04:11:40|433.83|431.13|433.8|431.1|433.83|431.13|433.8|431.1|4
1737691910000|2025-01-24 04:11:50|433.79|431.09|433.83|431.13|433.83|431.13|433.79|431.09|2
1737691920000|2025-01-24 04:12:00|433.84|431.14|433.73|431.03|433.84|431.14|433.69|430.99|12
1737691930000|2025-01-24 04:12:10|433.78|431.08|433.76|431.06|433.78|431.08|433.76|431.06|3
1737691940000|2025-01-24 04:12:20|433.75|431.05|433.87|431.17|433.93|431.23|433.75|431.05|6
1737691950000|2025-01-24 04:12:30|433.86|431.16|433.89|431.19|433.89|431.19|433.83|431.13|9
1737691960000|2025-01-24 04:12:40|433.88|431.18|434|431.3|434|431.3|433.88|431.18|5
1737691970000|2025-01-24 04:12:50|433.99|431.29|434.03|431.33|434.13|431.43|433.99|431.29|11
1737691980000|2025-01-24 04:13:00|433.99|431.29|433.91|431.21|433.99|431.29|433.88|431.18|10
1737691990000|2025-01-24 04:13:10|433.9|431.2|433.86|431.16|433.9|431.2|433.84|431.14|6
1737692000000|2025-01-24 04:13:20|433.87|431.17|433.84|431.14|433.89|431.19|433.84|431.14|6
1737692010000|2025-01-24 04:13:30|433.85|431.15|433.79|431.09|433.85|431.15|433.79|431.09|10
1737692020000|2025-01-24 04:13:40|433.82|431.12|434.13|431.43|434.14|431.44|433.82|431.12|10
1737692030000|2025-01-24 04:13:50|434.12|431.42|434.04|431.34|434.12|431.42|434.04|431.34|8
1737692040000|2025-01-24 04:14:00|434.03|431.33|434.1|431.4|434.11|431.41|433.99|431.29|8
1737692050000|2025-01-24 04:14:10|434.09|431.39|434.01|431.31|434.1|431.4|434.01|431.31|8
1737692060000|2025-01-24 04:14:20|433.96|431.26|433.86|431.16|433.96|431.26|433.86|431.16|12
1737692070000|2025-01-24 04:14:30|433.84|431.14|433.79|431.09|433.84|431.14|433.79|431.09|8
1737692080000|2025-01-24 04:14:40|433.8|431.1|433.72|431.02|433.82|431.12|433.72|431.02|9
1737692090000|2025-01-24 04:14:50|433.71|431.01|433.75|431.05|433.75|431.05|433.71|431.01|8
1737692100000|2025-01-24 04:15:00|433.71|431.01|433.71|431.01|433.74|431.04|433.65|430.95|15
1737692110000|2025-01-24 04:15:10|433.75|431.05|433.79|431.09|433.79|431.09|433.75|431.05|2
1737692120000|2025-01-24 04:15:20|433.78|431.08|433.64|430.94|433.78|431.08|433.61|430.91|12
1737692130000|2025-01-24 04:15:30|433.63|430.93|433.48|430.78|433.63|430.93|433.48|430.78|9
1737692140000|2025-01-24 04:15:40|433.51|430.81|433.46|430.76|433.51|430.81|433.46|430.76|12
1737692150000|2025-01-24 04:15:50|433.44|430.74|433.54|430.84|433.54|430.84|433.43|430.73|10
1737692160000|2025-01-24 04:16:00|433.55|430.85|433.52|430.82|433.55|430.85|433.52|430.82|8
1737692170000|2025-01-24 04:16:10|433.48|430.78|433.47|430.77|433.49|430.79|433.46|430.76|5
1737692180000|2025-01-24 04:16:20|433.49|430.79|433.77|431.07|433.78|431.08|433.49|430.79|11
1737692190000|2025-01-24 04:16:30|433.74|431.04|433.87|431.17|433.87|431.17|433.72|431.02|9
1737692200000|2025-01-24 04:16:40|433.89|431.19|433.89|431.19|433.91|431.21|433.87|431.17|7
1737692210000|2025-01-24 04:16:50|433.88|431.18|433.81|431.11|433.88|431.18|433.81|431.11|5
1737692220000|2025-01-24 04:17:00|433.76|431.06|433.72|431.02|433.76|431.06|433.72|431.02|5
1737692230000|2025-01-24 04:17:10|433.75|431.05|433.73|431.03|433.75|431.05|433.7|431|7
1737692240000|2025-01-24 04:17:20|433.77|431.07|433.7|431|433.77|431.07|433.7|431|8
1737692250000|2025-01-24 04:17:30|433.71|431.01|433.69|430.99|433.71|431.01|433.69|430.99|3
1737692260000|2025-01-24 04:17:40|433.65|430.95|433.63|430.93|433.65|430.95|433.61|430.91|5
1737692270000|2025-01-24 04:17:50|433.6|430.9|433.76|431.06|433.76|431.06|433.57|430.87|10
1737692280000|2025-01-24 04:18:00|433.75|431.05|434.17|431.47|434.17|431.47|433.73|431.03|13
1737692290000|2025-01-24 04:18:10|434.16|431.46|434.2|431.5|434.2|431.5|434.12|431.42|11
1737692300000|2025-01-24 04:18:20|434.22|431.52|434.2|431.5|434.22|431.52|434.19|431.49|5
1737692310000|2025-01-24 04:18:30|434.18|431.48|434.27|431.57|434.28|431.58|434.17|431.47|6
1737692320000|2025-01-24 04:18:40|434.26|431.56|434.24|431.54|434.26|431.56|434.24|431.54|3
1737692330000|2025-01-24 04:18:50|434.23|431.53|434.16|431.46|434.23|431.53|434.13|431.43|7
1737692340000|2025-01-24 04:19:00|434.15|431.45|434.13|431.43|434.15|431.45|434.13|431.43|3
1737692350000|2025-01-24 04:19:10|434.11|431.41|434|431.3|434.12|431.42|433.99|431.29|15
1737692360000|2025-01-24 04:19:20|433.99|431.29|433.93|431.23|433.99|431.29|433.92|431.22|8
1737692370000|2025-01-24 04:19:30|433.92|431.22|433.78|431.08|433.95|431.25|433.78|431.08|14
1737692380000|2025-01-24 04:19:40|433.79|431.09|433.68|430.98|433.82|431.12|433.64|430.94|12
1737692390000|2025-01-24 04:19:50|433.65|430.95|433.69|430.99|433.69|430.99|433.65|430.95|4
1737692400000|2025-01-24 04:20:00|433.68|430.98|433.53|430.83|433.68|430.98|433.53|430.83|10
1737692410000|2025-01-24 04:20:10|433.52|430.82|433.53|430.83|433.56|430.86|433.27|430.57|21
1737692420000|2025-01-24 04:20:20|433.52|430.82|433.5|430.8|433.54|430.84|433.48|430.78|9
1737692430000|2025-01-24 04:20:30|433.49|430.79|433.37|430.67|433.49|430.79|433.36|430.66|9
1737692440000|2025-01-24 04:20:40|433.39|430.69|433.27|430.57|433.39|430.69|433.27|430.57|8
1737692450000|2025-01-24 04:20:50|433.26|430.56|433.24|430.54|433.26|430.56|433.2|430.5|7
1737692460000|2025-01-24 04:21:00|433.26|430.56|433.35|430.65|433.37|430.67|433.26|430.56|8
1737692470000|2025-01-24 04:21:10|433.39|430.69|433.31|430.61|433.45|430.75|433.31|430.61|15
1737692480000|2025-01-24 04:21:20|433.3|430.6|433.41|430.71|433.41|430.71|433.29|430.59|7
1737692490000|2025-01-24 04:21:30|433.4|430.7|433.21|430.51|433.4|430.7|433.21|430.51|10
1737692500000|2025-01-24 04:21:40|433.18|430.48|433.06|430.36|433.18|430.48|433.06|430.36|12
1737692510000|2025-01-24 04:21:50|433.1|430.4|433.18|430.48|433.2|430.5|433.1|430.4|5
1737692520000|2025-01-24 04:22:00|433.17|430.47|433.04|430.34|433.17|430.47|433.04|430.34|7
1737692530000|2025-01-24 04:22:10|433|430.3|433|430.3|433.04|430.34|432.89|430.19|13
1737692540000|2025-01-24 04:22:20|432.97|430.27|433.05|430.35|433.15|430.45|432.93|430.23|15
1737692550000|2025-01-24 04:22:30|433.04|430.34|433.02|430.32|433.04|430.34|432.98|430.28|8
1737692560000|2025-01-24 04:22:40|432.98|430.28|432.84|430.14|432.98|430.28|432.84|430.14|8
1737692570000|2025-01-24 04:22:50|432.83|430.13|432.81|430.11|432.83|430.13|432.74|430.04|11
1737692580000|2025-01-24 04:23:00|432.77|430.07|432.71|430.01|432.77|430.07|432.71|430.01|7
1737692590000|2025-01-24 04:23:10|432.7|430|432.68|429.98|432.7|430|432.65|429.95|8
1737692600000|2025-01-24 04:23:20|432.69|429.99|432.86|430.16|432.86|430.16|432.69|429.99|8
1737692610000|2025-01-24 04:23:30|433|430.3|432.94|430.24|433|430.3|432.94|430.24|6
1737692620000|2025-01-24 04:23:40|432.91|430.21|432.91|430.21|432.93|430.23|432.9|430.2|6
1737692630000|2025-01-24 04:23:50|432.92|430.22|432.83|430.13|432.92|430.22|432.83|430.13|4
1737692640000|2025-01-24 04:24:00|432.82|430.12|432.81|430.11|432.85|430.15|432.81|430.11|11
1737692650000|2025-01-24 04:24:10|432.8|430.1|432.9|430.2|432.9|430.2|432.8|430.1|8
1737692660000|2025-01-24 04:24:20|432.93|430.23|432.79|430.09|432.93|430.23|432.77|430.07|14
1737692670000|2025-01-24 04:24:30|432.76|430.06|432.77|430.07|432.77|430.07|432.73|430.03|7
1737692680000|2025-01-24 04:24:40|432.76|430.06|432.77|430.07|432.77|430.07|432.74|430.04|4
1737692690000|2025-01-24 04:24:50|432.81|430.11|432.79|430.09|432.81|430.11|432.77|430.07|6
1737692700000|2025-01-24 04:25:00|432.78|430.08|433|430.3|433.1|430.4|432.78|430.08|13
1737692710000|2025-01-24 04:25:10|432.99|430.29|433.03|430.33|433.03|430.33|432.98|430.28|4
1737692720000|2025-01-24 04:25:20|433.06|430.36|432.95|430.25|433.07|430.37|432.95|430.25|8
1737692730000|2025-01-24 04:25:30|432.94|430.24|432.91|430.21|432.94|430.24|432.91|430.21|4
1737692740000|2025-01-24 04:25:40|432.93|430.23|433.2|430.5|433.21|430.51|432.93|430.23|9
1737692750000|2025-01-24 04:25:50|433.15|430.45|433.1|430.4|433.15|430.45|433.1|430.4|6
1737692760000|2025-01-24 04:26:00|433.06|430.36|432.98|430.28|433.06|430.36|432.98|430.28|6
1737692770000|2025-01-24 04:26:10|432.97|430.27|432.8|430.1|432.97|430.27|432.78|430.08|14
1737692780000|2025-01-24 04:26:20|432.79|430.09|432.88|430.18|432.89|430.19|432.77|430.07|7
1737692790000|2025-01-24 04:26:30|432.87|430.17|432.93|430.23|432.93|430.23|432.86|430.16|5
1737692800000|2025-01-24 04:26:40|432.98|430.28|433.03|430.33|433.04|430.34|432.97|430.27|5
1737692810000|2025-01-24 04:26:50|432.99|430.29|432.94|430.24|432.99|430.29|432.92|430.22|8
1737692820000|2025-01-24 04:27:00|432.95|430.25|432.93|430.23|432.95|430.25|432.91|430.21|5
1737692830000|2025-01-24 04:27:10|433.01|430.31|432.89|430.19|433.01|430.31|432.89|430.19|7
1737692840000|2025-01-24 04:27:20|432.88|430.18|432.77|430.07|432.88|430.18|432.73|430.03|12
1737692850000|2025-01-24 04:27:30|432.76|430.06|432.6|429.9|432.76|430.06|432.6|429.9|12
1737692860000|2025-01-24 04:27:40|432.59|429.89|432.57|429.87|432.6|429.9|432.56|429.86|7
1737692870000|2025-01-24 04:27:50|432.56|429.86|432.52|429.82|432.57|429.87|432.52|429.82|7
1737692880000|2025-01-24 04:28:00|432.5|429.8|432.61|429.91|432.64|429.94|432.46|429.76|11
1737692890000|2025-01-24 04:28:10|432.6|429.9|432.55|429.85|432.6|429.9|432.54|429.84|9
1737692900000|2025-01-24 04:28:20|432.59|429.89|432.8|430.1|432.81|430.11|432.59|429.89|9
1737692910000|2025-01-24 04:28:30|432.81|430.11|432.78|430.08|432.81|430.11|432.78|430.08|6
1737692920000|2025-01-24 04:28:40|432.79|430.09|432.91|430.21|432.92|430.22|432.79|430.09|6
1737692930000|2025-01-24 04:28:50|432.9|430.2|433.14|430.44|433.16|430.46|432.9|430.2|10
1737692940000|2025-01-24 04:29:00|433.13|430.43|433.06|430.36|433.17|430.47|433.06|430.36|8
1737692950000|2025-01-24 04:29:10|433.02|430.32|432.93|430.23|433.02|430.32|432.93|430.23|9
1737692960000|2025-01-24 04:29:20|432.95|430.25|433.07|430.37|433.08|430.38|432.95|430.25|5
1737692970000|2025-01-24 04:29:30|433.08|430.38|432.93|430.23|433.12|430.42|432.93|430.23|16
1737692980000|2025-01-24 04:29:40|432.92|430.22|433.06|430.36|433.08|430.38|432.91|430.21|6
1737692990000|2025-01-24 04:29:50|432.97|430.27|432.86|430.16|432.97|430.27|432.86|430.16|12
1737693000000|2025-01-24 04:30:00|432.82|430.12|432.99|430.29|432.99|430.29|432.78|430.08|21
1737693010000|2025-01-24 04:30:10|432.98|430.28|433.1|430.4|433.12|430.42|432.98|430.28|8
1737693020000|2025-01-24 04:30:20|433.09|430.39|433.02|430.32|433.09|430.39|433|430.3|7
1737693030000|2025-01-24 04:30:30|433|430.3|433.14|430.44|433.14|430.44|432.99|430.29|4
1737693040000|2025-01-24 04:30:40|433.11|430.41|433.04|430.34|433.11|430.41|433.04|430.34|6
1737693050000|2025-01-24 04:30:50|433|430.3|432.97|430.27|433|430.3|432.97|430.27|4
1737693060000|2025-01-24 04:31:00|432.96|430.26|432.82|430.12|432.97|430.27|432.8|430.1|8
1737693070000|2025-01-24 04:31:10|432.78|430.08|432.62|429.92|432.78|430.08|432.62|429.92|15
1737693080000|2025-01-24 04:31:20|432.64|429.94|432.56|429.86|432.64|429.94|432.52|429.82|10
1737693090000|2025-01-24 04:31:30|432.55|429.85|432.52|429.82|432.59|429.89|432.52|429.82|7
1737693100000|2025-01-24 04:31:40|432.49|429.79|432.5|429.8|432.59|429.89|432.49|429.79|11
1737693110000|2025-01-24 04:31:50|432.49|429.79|432.51|429.81|432.51|429.81|432.49|429.79|2
1737693120000|2025-01-24 04:32:00|432.5|429.8|432.57|429.87|432.57|429.87|432.47|429.77|7
1737693130000|2025-01-24 04:32:10|432.61|429.91|432.57|429.87|432.62|429.92|432.57|429.87|11
1737693140000|2025-01-24 04:32:20|432.56|429.86|432.75|430.05|432.75|430.05|432.56|429.86|6
1737693150000|2025-01-24 04:32:30|432.78|430.08|433.28|430.58|433.28|430.58|432.78|430.08|15
1737693160000|2025-01-24 04:32:40|433.27|430.57|433.24|430.54|433.27|430.57|433.24|430.54|6
1737693170000|2025-01-24 04:32:50|433.23|430.53|433.46|430.76|433.46|430.76|433.23|430.53|5
1737693180000|2025-01-24 04:33:00|433.49|430.79|433.32|430.62|433.49|430.79|433.31|430.61|12
1737693190000|2025-01-24 04:33:10|433.28|430.58|433.2|430.5|433.28|430.58|433.2|430.5|12
1737693200000|2025-01-24 04:33:20|433.19|430.49|433.17|430.47|433.19|430.49|433.17|430.47|3
1737693210000|2025-01-24 04:33:30|433.18|430.48|433.35|430.65|433.37|430.67|433.18|430.48|7
1737693220000|2025-01-24 04:33:40|433.34|430.64|433.23|430.53|433.34|430.64|433.23|430.53|7
1737693230000|2025-01-24 04:33:50|433.22|430.52|433.21|430.51|433.23|430.53|433.2|430.5|6
1737693240000|2025-01-24 04:34:00|433.2|430.5|433.44|430.74|433.44|430.74|433.2|430.5|8
1737693250000|2025-01-24 04:34:10|433.43|430.73|433.39|430.69|433.49|430.79|433.39|430.69|9
1737693260000|2025-01-24 04:34:20|433.35|430.65|433.32|430.62|433.35|430.65|433.32|430.62|4
1737693270000|2025-01-24 04:34:30|433.33|430.63|433.27|430.57|433.33|430.63|433.27|430.57|5
1737693280000|2025-01-24 04:34:40|433.26|430.56|433.21|430.51|433.26|430.56|433.21|430.51|2
1737693290000|2025-01-24 04:34:50|433.22|430.52|433.21|430.51|433.22|430.52|433.21|430.51|4
1737693300000|2025-01-24 04:35:00|433.34|430.64|433.57|430.87|433.58|430.88|433.33|430.63|9
1737693310000|2025-01-24 04:35:10|433.56|430.86|433.87|431.17|433.87|431.17|433.56|430.86|11
1737693320000|2025-01-24 04:35:20|433.86|431.16|433.8|431.1|433.86|431.16|433.8|431.1|7
1737693330000|2025-01-24 04:35:30|433.79|431.09|433.77|431.07|433.79|431.09|433.77|431.07|3
1737693340000|2025-01-24 04:35:40|433.76|431.06|433.73|431.03|433.76|431.06|433.73|431.03|4
1737693350000|2025-01-24 04:35:50|433.72|431.02|433.83|431.13|433.85|431.15|433.72|431.02|6
1737693360000|2025-01-24 04:36:00|433.82|431.12|434.28|431.58|434.32|431.62|433.82|431.12|14
1737693370000|2025-01-24 04:36:10|434.31|431.61|434.24|431.54|434.31|431.61|434.24|431.54|9
1737693380000|2025-01-24 04:36:20|434.29|431.59|434.2|431.5|434.29|431.59|434.2|431.5|9
1737693390000|2025-01-24 04:36:30|434.19|431.49|434.17|431.47|434.19|431.49|434.17|431.47|5
1737693400000|2025-01-24 04:36:40|434.24|431.54|434.22|431.52|434.24|431.54|434.22|431.52|3
1737693410000|2025-01-24 04:36:50|434.21|431.51|434.38|431.68|434.38|431.68|434.21|431.51|10
1737693420000|2025-01-24 04:37:00|434.34|431.64|434.26|431.56|434.34|431.64|434.26|431.56|7
1737693430000|2025-01-24 04:37:10|434.25|431.55|434.25|431.55|434.25|431.55|434.25|431.55|1
1737693440000|2025-01-24 04:37:20|434.27|431.57|434.41|431.71|434.41|431.71|434.23|431.53|10
1737693450000|2025-01-24 04:37:30|434.4|431.7|434.45|431.75|434.59|431.89|434.4|431.7|12
1737693460000|2025-01-24 04:37:40|434.44|431.74|434.35|431.65|434.44|431.74|434.35|431.65|8
1737693470000|2025-01-24 04:37:50|434.34|431.64|434.47|431.77|434.51|431.81|434.32|431.62|8
1737693480000|2025-01-24 04:38:00|434.46|431.76|434.48|431.78|434.48|431.78|434.46|431.76|3
1737693490000|2025-01-24 04:38:10|434.55|431.85|434.3|431.6|434.55|431.85|434.3|431.6|12
1737693500000|2025-01-24 04:38:20|434.29|431.59|434.14|431.44|434.29|431.59|434.12|431.42|15
1737693510000|2025-01-24 04:38:30|434.13|431.43|434.18|431.48|434.18|431.48|434.12|431.42|5
1737693520000|2025-01-24 04:38:40|434.19|431.49|434.11|431.41|434.31|431.61|434.11|431.41|16
1737693530000|2025-01-24 04:38:50|434.1|431.4|434.08|431.38|434.1|431.4|434.06|431.36|7
1737693540000|2025-01-24 04:39:00|434.09|431.39|434.04|431.34|434.09|431.39|434.03|431.33|5
1737693550000|2025-01-24 04:39:10|434.03|431.33|434.14|431.44|434.14|431.44|434.03|431.33|8
1737693560000|2025-01-24 04:39:20|434.15|431.45|434.09|431.39|434.15|431.45|434.09|431.39|7
1737693570000|2025-01-24 04:39:30|434.08|431.38|434.15|431.45|434.15|431.45|434.06|431.36|6
1737693580000|2025-01-24 04:39:40|434.18|431.48|434.26|431.56|434.33|431.63|434.18|431.48|7
1737693590000|2025-01-24 04:39:50|434.25|431.55|434.2|431.5|434.25|431.55|434.2|431.5|5
1737693600000|2025-01-24 04:40:00|434.19|431.49|434.36|431.66|434.41|431.71|434.19|431.49|12
1737693610000|2025-01-24 04:40:10|434.37|431.67|434.48|431.78|434.52|431.82|434.36|431.66|12
1737693620000|2025-01-24 04:40:20|434.46|431.76|434.43|431.73|434.49|431.79|434.43|431.73|11
1737693630000|2025-01-24 04:40:30|434.44|431.74|434.47|431.77|434.48|431.78|434.44|431.74|4
1737693640000|2025-01-24 04:40:40|434.46|431.76|434.43|431.73|434.47|431.77|434.43|431.73|6
1737693650000|2025-01-24 04:40:50|434.44|431.74|434.53|431.83|434.55|431.85|434.44|431.74|12
1737693660000|2025-01-24 04:41:00|434.47|431.77|434.56|431.86|434.57|431.87|434.42|431.72|11
1737693670000|2025-01-24 04:41:10|434.55|431.85|434.51|431.81|434.55|431.85|434.48|431.78|9
1737693680000|2025-01-24 04:41:20|434.5|431.8|434.41|431.71|434.5|431.8|434.41|431.71|5
1737693690000|2025-01-24 04:41:30|434.4|431.7|434.29|431.59|434.4|431.7|434.27|431.57|7
1737693700000|2025-01-24 04:41:40|434.28|431.58|434.13|431.43|434.28|431.58|434.13|431.43|9
1737693710000|2025-01-24 04:41:50|434.11|431.41|434.04|431.34|434.11|431.41|434.04|431.34|5
1737693720000|2025-01-24 04:42:00|434.03|431.33|433.98|431.28|434.03|431.33|433.98|431.28|4
1737693730000|2025-01-24 04:42:10|433.97|431.27|433.95|431.25|433.98|431.28|433.95|431.25|5
1737693740000|2025-01-24 04:42:20|434.01|431.31|434.14|431.44|434.15|431.45|434|431.3|13
1737693750000|2025-01-24 04:42:30|434.15|431.45|434.29|431.59|434.32|431.62|434.15|431.45|12
1737693760000|2025-01-24 04:42:40|434.31|431.61|434.29|431.59|434.31|431.61|434.29|431.59|5
1737693770000|2025-01-24 04:42:50|434.36|431.66|434.43|431.73|434.47|431.77|434.36|431.66|11
1737693780000|2025-01-24 04:43:00|434.35|431.65|434.16|431.46|434.35|431.65|434.11|431.41|15
1737693790000|2025-01-24 04:43:10|434.19|431.49|434.37|431.67|434.37|431.67|434.17|431.47|10
1737693800000|2025-01-24 04:43:20|434.36|431.66|434.37|431.67|434.42|431.72|434.35|431.65|9
1737693810000|2025-01-24 04:43:30|434.38|431.68|434.23|431.53|434.38|431.68|434.23|431.53|12
1737693820000|2025-01-24 04:43:40|434.24|431.54|434.4|431.7|434.43|431.73|434.23|431.53|13
1737693830000|2025-01-24 04:43:50|434.41|431.71|434.9|432.2|434.94|432.24|434.41|431.71|9
1737693840000|2025-01-24 04:44:00|434.91|432.21|434.88|432.18|434.91|432.21|434.85|432.15|8
1737693850000|2025-01-24 04:44:10|434.87|432.17|434.75|432.05|434.87|432.17|434.74|432.04|8
1737693860000|2025-01-24 04:44:20|434.74|432.04|434.66|431.96|434.74|432.04|434.64|431.94|8
1737693870000|2025-01-24 04:44:30|434.61|431.91|434.75|432.05|434.75|432.05|434.61|431.91|9
1737693880000|2025-01-24 04:44:40|434.74|432.04|434.65|431.95|434.74|432.04|434.65|431.95|5
1737693890000|2025-01-24 04:44:50|434.64|431.94|434.52|431.82|434.64|431.94|434.52|431.82|8
1737693900000|2025-01-24 04:45:00|434.53|431.83|435.14|432.44|435.14|432.44|434.53|431.83|18
1737693910000|2025-01-24 04:45:10|435.15|432.45|435.56|432.86|435.58|432.88|435.15|432.45|10
1737693920000|2025-01-24 04:45:20|435.83|433.13|435.88|433.18|435.92|433.22|435.83|433.13|7
1737693930000|2025-01-24 04:45:30|435.95|433.25|436.19|433.49|436.26|433.56|435.95|433.25|11
1737693940000|2025-01-24 04:45:40|436.13|433.43|435.95|433.25|436.14|433.44|435.9|433.2|16
1737693950000|2025-01-24 04:45:50|435.98|433.28|435.99|433.29|436.02|433.32|435.95|433.25|4
1737693960000|2025-01-24 04:46:00|435.92|433.22|435.78|433.08|435.92|433.22|435.63|432.93|17
1737693970000|2025-01-24 04:46:10|435.73|433.03|435.55|432.85|435.73|433.03|435.55|432.85|10
1737693980000|2025-01-24 04:46:20|435.54|432.84|435.4|432.7|435.54|432.84|435.33|432.63|9
1737693990000|2025-01-24 04:46:30|435.45|432.75|435.51|432.81|435.52|432.82|435.43|432.73|11
1737694000000|2025-01-24 04:46:40|435.5|432.8|435.65|432.95|435.72|433.02|435.41|432.71|12
1737694010000|2025-01-24 04:46:50|435.64|432.94|435.39|432.69|435.64|432.94|435.39|432.69|10
1737694020000|2025-01-24 04:47:00|435.38|432.68|435.29|432.59|435.43|432.73|435.29|432.59|15
1737694030000|2025-01-24 04:47:10|435.28|432.58|435.17|432.47|435.28|432.58|435.17|432.47|9
1737694040000|2025-01-24 04:47:20|435.2|432.5|435.17|432.47|435.2|432.5|435.11|432.41|11
1737694050000|2025-01-24 04:47:30|435.2|432.5|435.19|432.49|435.28|432.58|435.16|432.46|9
1737694060000|2025-01-24 04:47:40|435.23|432.53|435.34|432.64|435.41|432.71|435.23|432.53|13
1737694070000|2025-01-24 04:47:50|435.33|432.63|435.2|432.5|435.36|432.66|435.2|432.5|14
1737694080000|2025-01-24 04:48:00|435.24|432.54|435.59|432.89|435.62|432.92|435.24|432.54|8
1737694090000|2025-01-24 04:48:10|435.58|432.88|435.61|432.91|435.61|432.91|435.48|432.78|12
1737694100000|2025-01-24 04:48:20|435.58|432.88|435.79|433.09|435.83|433.13|435.58|432.88|7
1737694110000|2025-01-24 04:48:30|435.75|433.05|435.55|432.85|435.75|433.05|435.55|432.85|15
1737694120000|2025-01-24 04:48:40|435.54|432.84|435.46|432.76|435.54|432.84|435.45|432.75|9
1737694130000|2025-01-24 04:48:50|435.45|432.75|435.39|432.69|435.45|432.75|435.35|432.65|12
1737694140000|2025-01-24 04:49:00|435.38|432.68|435.4|432.7|435.53|432.83|435.38|432.68|12
1737694150000|2025-01-24 04:49:10|435.41|432.71|435.22|432.52|435.46|432.76|435.22|432.52|16
1737694160000|2025-01-24 04:49:20|435.21|432.51|435.18|432.48|435.21|432.51|435.15|432.45|13
1737694170000|2025-01-24 04:49:30|435.22|432.52|435.12|432.42|435.22|432.52|435.12|432.42|6
1737694180000|2025-01-24 04:49:40|435.11|432.41|434.92|432.22|435.11|432.41|434.91|432.21|14
1737694190000|2025-01-24 04:49:50|434.91|432.21|434.95|432.25|434.97|432.27|434.91|432.21|9
1737694200000|2025-01-24 04:50:00|434.94|432.24|434.94|432.24|434.94|432.24|434.81|432.11|12
1737694210000|2025-01-24 04:50:10|434.93|432.23|435.07|432.37|435.09|432.39|434.89|432.19|9
1737694220000|2025-01-24 04:50:20|435.1|432.4|435.1|432.4|435.1|432.4|435.1|432.4|1
1737694230000|2025-01-24 04:50:30|435.07|432.37|435.02|432.32|435.07|432.37|434.9|432.2|16
1737694240000|2025-01-24 04:50:40|435.01|432.31|435|432.3|435.02|432.32|434.99|432.29|7
1737694250000|2025-01-24 04:50:50|435.04|432.34|435.1|432.4|435.16|432.46|435.03|432.33|10
1737694260000|2025-01-24 04:51:00|435.09|432.39|435.19|432.49|435.22|432.52|434.93|432.23|14
1737694270000|2025-01-24 04:51:10|435.15|432.45|435.12|432.42|435.16|432.46|435.12|432.42|10
1737694280000|2025-01-24 04:51:20|435.11|432.41|435.16|432.46|435.18|432.48|435.11|432.41|9
1737694290000|2025-01-24 04:51:30|435.13|432.43|435.05|432.35|435.13|432.43|435.05|432.35|11
1737694300000|2025-01-24 04:51:40|435.02|432.32|435.04|432.34|435.07|432.37|434.99|432.29|7
1737694310000|2025-01-24 04:51:50|435.05|432.35|435.29|432.59|435.33|432.63|435.05|432.35|12
1737694320000|2025-01-24 04:52:00|435.28|432.58|435.25|432.55|435.28|432.58|435.17|432.47|12
1737694330000|2025-01-24 04:52:10|435.26|432.56|435.31|432.61|435.32|432.62|435.26|432.56|3
1737694340000|2025-01-24 04:52:20|435.32|432.62|435.32|432.62|435.38|432.68|435.32|432.62|5
1737694350000|2025-01-24 04:52:30|435.35|432.65|435.32|432.62|435.5|432.8|435.32|432.62|11
1737694360000|2025-01-24 04:52:40|435.31|432.61|435.28|432.58|435.31|432.61|435.28|432.58|4
1737694370000|2025-01-24 04:52:50|435.27|432.57|435.24|432.54|435.27|432.57|435.24|432.54|4
1737694380000|2025-01-24 04:53:00|435.23|432.53|435.01|432.31|435.23|432.53|435.01|432.31|15
1737694390000|2025-01-24 04:53:10|435|432.3|434.98|432.28|435.02|432.32|434.98|432.28|6
1737694400000|2025-01-24 04:53:20|434.97|432.27|435.13|432.43|435.17|432.47|434.97|432.27|11
1737694410000|2025-01-24 04:53:30|435.12|432.42|435.12|432.42|435.12|432.42|435.12|432.42|1
1737694420000|2025-01-24 04:53:40|435.06|432.36|434.92|432.22|435.07|432.37|434.92|432.22|13
1737694430000|2025-01-24 04:53:50|434.91|432.21|435.09|432.39|435.1|432.4|434.88|432.18|16
1737694440000|2025-01-24 04:54:00|435.06|432.36|435.13|432.43|435.13|432.43|435.04|432.34|9
1737694450000|2025-01-24 04:54:10|435.17|432.47|435.26|432.56|435.38|432.68|435.17|432.47|11
1737694460000|2025-01-24 04:54:20|435.25|432.55|435.17|432.47|435.25|432.55|435.17|432.47|5
1737694470000|2025-01-24 04:54:30|435.2|432.5|435.17|432.47|435.27|432.57|435.17|432.47|9
1737694480000|2025-01-24 04:54:40|435.16|432.46|435.13|432.43|435.16|432.46|435.13|432.43|6
1737694490000|2025-01-24 04:54:50|435.17|432.47|435.2|432.5|435.2|432.5|435.17|432.47|2
1737694500000|2025-01-24 04:55:00|435.19|432.49|435.15|432.45|435.19|432.49|435.15|432.45|2
1737694510000|2025-01-24 04:55:10|435.18|432.48|435.09|432.39|435.18|432.48|435.09|432.39|5
1737694520000|2025-01-24 04:55:20|435.08|432.38|435.06|432.36|435.08|432.38|435.06|432.36|3
1737694530000|2025-01-24 04:55:30|435.07|432.37|435.05|432.35|435.14|432.44|435.05|432.35|9
1737694540000|2025-01-24 04:55:40|435.04|432.34|434.98|432.28|435.04|432.34|434.97|432.27|7
1737694550000|2025-01-24 04:55:50|435.02|432.32|435.05|432.35|435.06|432.36|435.01|432.31|5
1737694560000|2025-01-24 04:56:00|435.09|432.39|435.18|432.48|435.24|432.54|435.09|432.39|8
1737694570000|2025-01-24 04:56:10|435.17|432.47|435.04|432.34|435.21|432.51|435.03|432.33|9
1737694580000|2025-01-24 04:56:20|435.03|432.33|434.99|432.29|435.03|432.33|434.94|432.24|15
1737694590000|2025-01-24 04:56:30|435.02|432.32|434.91|432.21|435.02|432.32|434.91|432.21|7
1737694600000|2025-01-24 04:56:40|434.9|432.2|434.91|432.21|434.91|432.21|434.89|432.19|5
1737694610000|2025-01-24 04:56:50|434.89|432.19|434.92|432.22|434.96|432.26|434.89|432.19|11
1737694620000|2025-01-24 04:57:00|434.91|432.21|435.09|432.39|435.09|432.39|434.85|432.15|11
1737694630000|2025-01-24 04:57:10|435.1|432.4|435|432.3|435.1|432.4|435|432.3|5
1737694640000|2025-01-24 04:57:20|434.98|432.28|434.9|432.2|434.98|432.28|434.89|432.19|11
1737694650000|2025-01-24 04:57:30|434.99|432.29|435.21|432.51|435.22|432.52|434.99|432.29|9
1737694660000|2025-01-24 04:57:40|435.18|432.48|435.23|432.53|435.28|432.58|435.18|432.48|9
1737694670000|2025-01-24 04:57:50|435.2|432.5|435.59|432.89|435.59|432.89|435.19|432.49|11
1737694680000|2025-01-24 04:58:00|435.65|432.95|435.58|432.88|435.65|432.95|435.58|432.88|10
1737694690000|2025-01-24 04:58:10|435.57|432.87|435.57|432.87|435.61|432.91|435.55|432.85|7
1737694700000|2025-01-24 04:58:20|435.56|432.86|435.71|433.01|435.74|433.04|435.56|432.86|8
1737694710000|2025-01-24 04:58:30|435.7|433|435.81|433.11|435.81|433.11|435.69|432.99|4
1737694720000|2025-01-24 04:58:40|435.8|433.1|436.01|433.31|436.01|433.31|435.78|433.08|12
1737694730000|2025-01-24 04:58:50|435.99|433.29|435.99|433.29|436.03|433.33|435.98|433.28|5
1737694740000|2025-01-24 04:59:00|435.95|433.25|436.3|433.6|436.3|433.6|435.9|433.2|15
1737694750000|2025-01-24 04:59:10|436.27|433.57|436.19|433.49|436.27|433.57|436.19|433.49|5
1737694760000|2025-01-24 04:59:20|436.18|433.48|436.1|433.4|436.18|433.48|436.1|433.4|6
1737694770000|2025-01-24 04:59:30|436.09|433.39|435.98|433.28|436.09|433.39|435.98|433.28|8
1737694780000|2025-01-24 04:59:40|435.97|433.27|435.86|433.16|435.98|433.28|435.77|433.07|7
1737694790000|2025-01-24 04:59:50|435.89|433.19|435.87|433.17|435.92|433.22|435.87|433.17|5
1737694800000|2025-01-24 05:00:00|435.8|433.1|436.21|433.51|436.22|433.52|435.8|433.1|16
1737694810000|2025-01-24 05:00:10|436.24|433.54|436.42|433.72|436.45|433.75|436.24|433.54|13
1737694820000|2025-01-24 05:00:20|436.41|433.71|436.28|433.58|436.41|433.71|436.28|433.58|10
1737694830000|2025-01-24 05:00:30|436.27|433.57|436.26|433.56|436.36|433.66|436.23|433.53|10
1737694840000|2025-01-24 05:00:40|436.25|433.55|436.15|433.45|436.25|433.55|436.14|433.44|8
1737694850000|2025-01-24 05:00:50|436.18|433.48|436.24|433.54|436.26|433.56|436.18|433.48|5
1737694860000|2025-01-24 05:01:00|436.26|433.56|436.15|433.45|436.27|433.57|436.15|433.45|6
1737694870000|2025-01-24 05:01:10|436.14|433.44|436.36|433.66|436.36|433.66|436.12|433.42|8
1737694880000|2025-01-24 05:01:20|436.34|433.64|436.26|433.56|436.34|433.64|436.26|433.56|6
1737694890000|2025-01-24 05:01:30|436.25|433.55|436.3|433.6|436.35|433.65|436.24|433.54|7
1737694900000|2025-01-24 05:01:40|436.29|433.59|436.27|433.57|436.29|433.59|436.26|433.56|5
1737694910000|2025-01-24 05:01:50|436.26|433.56|436.22|433.52|436.26|433.56|436.22|433.52|5
1737694920000|2025-01-24 05:02:00|436.18|433.48|436.11|433.41|436.18|433.48|436.11|433.41|8
1737694930000|2025-01-24 05:02:10|436.1|433.4|436.07|433.37|436.11|433.41|436.06|433.36|7
1737694940000|2025-01-24 05:02:20|436.06|433.36|436.24|433.54|436.3|433.6|436.03|433.33|8
1737694950000|2025-01-24 05:02:30|436.23|433.53|436.1|433.4|436.23|433.53|436.1|433.4|8
1737694960000|2025-01-24 05:02:40|436.09|433.39|436|433.3|436.1|433.4|436|433.3|7
1737694970000|2025-01-24 05:02:50|436.02|433.32|435.98|433.28|436.02|433.32|435.94|433.24|13
1737694980000|2025-01-24 05:03:00|435.99|433.29|435.87|433.17|435.99|433.29|435.87|433.17|7
1737694990000|2025-01-24 05:03:10|435.86|433.16|435.63|432.93|435.86|433.16|435.54|432.84|16
1737695000000|2025-01-24 05:03:20|435.66|432.96|435.65|432.95|435.7|433|435.64|432.94|10
1737695010000|2025-01-24 05:03:30|435.62|432.92|435.47|432.77|435.62|432.92|435.47|432.77|11
1737695020000|2025-01-24 05:03:40|435.48|432.78|435.44|432.74|435.48|432.78|435.44|432.74|5
1737695030000|2025-01-24 05:03:50|435.47|432.77|435.43|432.73|435.47|432.77|435.43|432.73|5
1737695040000|2025-01-24 05:04:00|435.47|432.77|435.53|432.83|435.53|432.83|435.4|432.7|10
1737695050000|2025-01-24 05:04:10|435.6|432.9|435.58|432.88|435.6|432.9|435.58|432.88|3
1737695060000|2025-01-24 05:04:20|435.6|432.9|435.7|433|435.72|433.02|435.6|432.9|6
1737695070000|2025-01-24 05:04:30|435.69|432.99|436.03|433.33|436.03|433.33|435.69|432.99|17
1737695090000|2025-01-24 05:04:50|436.05|433.35|436.17|433.47|436.18|433.48|436.05|433.35|8
1737695100000|2025-01-24 05:05:00|436.13|433.43|436.15|433.45|436.22|433.52|436.08|433.38|11
1737695110000|2025-01-24 05:05:10|436.18|433.48|436.18|433.48|436.18|433.48|436.17|433.47|3
1737695120000|2025-01-24 05:05:20|436.21|433.51|436.41|433.71|436.41|433.71|436.21|433.51|8
1737695130000|2025-01-24 05:05:30|436.5|433.8|436.67|433.97|436.68|433.98|436.5|433.8|10
1737695140000|2025-01-24 05:05:40|436.69|433.99|436.75|434.05|436.77|434.07|436.69|433.99|6
1737695150000|2025-01-24 05:05:50|436.74|434.04|436.72|434.02|436.74|434.04|436.7|434|8
1737695160000|2025-01-24 05:06:00|436.71|434.01|436.97|434.27|436.97|434.27|436.71|434.01|12
1737695170000|2025-01-24 05:06:10|437.04|434.34|437.04|434.34|437.13|434.43|437.03|434.33|10
1737695180000|2025-01-24 05:06:20|437.08|434.38|437.16|434.46|437.17|434.47|437.05|434.35|9
1737695190000|2025-01-24 05:06:30|437.15|434.45|437.15|434.45|437.15|434.45|437.13|434.43|4
1737695200000|2025-01-24 05:06:40|437.14|434.44|437.24|434.54|437.27|434.57|437.14|434.44|8
1737695210000|2025-01-24 05:06:50|437.23|434.53|437.24|434.54|437.24|434.54|437.23|434.53|2
1737695220000|2025-01-24 05:07:00|437.25|434.55|437.25|434.55|437.25|434.55|437.25|434.55|1
1737695230000|2025-01-24 05:07:10|437.24|434.54|437.14|434.44|437.24|434.54|437.14|434.44|8
1737695240000|2025-01-24 05:07:20|437.13|434.43|437.08|434.38|437.13|434.43|437.08|434.38|7
1737695250000|2025-01-24 05:07:30|437.05|434.35|437.02|434.32|437.05|434.35|437.02|434.32|6
1737695260000|2025-01-24 05:07:40|437.01|434.31|437.03|434.33|437.04|434.34|436.96|434.26|7
1737695270000|2025-01-24 05:07:50|437.11|434.41|437.17|434.47|437.17|434.47|437.06|434.36|6
1737695280000|2025-01-24 05:08:00|437.26|434.56|437.34|434.64|437.35|434.65|437.26|434.56|11
1737695290000|2025-01-24 05:08:10|437.35|434.65|437.36|434.66|437.38|434.68|437.33|434.63|6
1737695300000|2025-01-24 05:08:20|437.33|434.63|437.61|434.91|437.61|434.91|437.33|434.63|12
1737695310000|2025-01-24 05:08:30|437.6|434.9|437.51|434.81|437.6|434.9|437.51|434.81|7
1737695320000|2025-01-24 05:08:40|437.55|434.85|437.71|435.01|437.72|435.02|437.55|434.85|14
1737695330000|2025-01-24 05:08:50|437.69|434.99|437.95|435.25|437.95|435.25|437.69|434.99|8
1737695340000|2025-01-24 05:09:00|437.93|435.23|437.9|435.2|437.93|435.23|437.85|435.15|8
1737695350000|2025-01-24 05:09:10|437.89|435.19|437.87|435.17|437.89|435.19|437.87|435.17|5
1737695360000|2025-01-24 05:09:20|437.88|435.18|437.88|435.18|437.94|435.24|437.88|435.18|8
1737695370000|2025-01-24 05:09:30|437.87|435.17|437.95|435.25|437.96|435.26|437.86|435.16|4
1737695380000|2025-01-24 05:09:40|437.94|435.24|437.94|435.24|437.95|435.25|437.93|435.23|5
1737695390000|2025-01-24 05:09:50|437.93|435.23|437.87|435.17|438.03|435.33|437.87|435.17|9
1737695400000|2025-01-24 05:10:00|437.9|435.2|437.97|435.27|437.98|435.28|437.89|435.19|9
1737695410000|2025-01-24 05:10:10|437.96|435.26|438.21|435.51|438.24|435.54|437.9|435.2|11
1737695420000|2025-01-24 05:10:20|438.19|435.49|438.2|435.5|438.23|435.53|438.19|435.49|10
1737695430000|2025-01-24 05:10:30|438.19|435.49|438.13|435.43|438.19|435.49|438.11|435.41|7
1737695440000|2025-01-24 05:10:40|438.12|435.42|438.21|435.51|438.28|435.58|438.12|435.42|12
1737695450000|2025-01-24 05:10:50|438.2|435.5|438.09|435.39|438.2|435.5|438.09|435.39|8
1737695460000|2025-01-24 05:11:00|438.08|435.38|438.36|435.66|438.37|435.67|438.08|435.38|9
1737695470000|2025-01-24 05:11:10|438.35|435.65|438.3|435.6|438.35|435.65|438.3|435.6|8
1737695480000|2025-01-24 05:11:20|438.29|435.59|438.58|435.88|438.58|435.88|438.29|435.59|16
1737695490000|2025-01-24 05:11:30|438.64|435.94|438.79|436.09|438.82|436.12|438.64|435.94|9
1737695500000|2025-01-24 05:11:40|438.74|436.04|438.61|435.91|438.74|436.04|438.61|435.91|11
1737695510000|2025-01-24 05:11:50|438.6|435.9|438.6|435.9|438.6|435.9|438.58|435.88|6
1737695520000|2025-01-24 05:12:00|438.59|435.89|438.5|435.8|438.59|435.89|438.48|435.78|10
1737695530000|2025-01-24 05:12:10|438.49|435.79|438.46|435.76|438.49|435.79|438.32|435.62|9
1737695540000|2025-01-24 05:12:20|438.45|435.75|438.46|435.76|438.49|435.79|438.44|435.74|5
1737695550000|2025-01-24 05:12:30|438.52|435.82|438.46|435.76|438.52|435.82|438.46|435.76|6
1737695560000|2025-01-24 05:12:40|438.52|435.82|438.83|436.13|438.83|436.13|438.51|435.81|14
1737695570000|2025-01-24 05:12:50|438.85|436.15|438.96|436.26|439.04|436.34|438.85|436.15|10
1737695580000|2025-01-24 05:13:00|438.95|436.25|438.86|436.16|438.96|436.26|438.86|436.16|7
1737695590000|2025-01-24 05:13:10|438.85|436.15|438.79|436.09|438.85|436.15|438.77|436.07|13
1737695600000|2025-01-24 05:13:20|438.76|436.06|438.68|435.98|438.76|436.06|438.59|435.89|8
1737695610000|2025-01-24 05:13:30|438.67|435.97|438.88|436.18|438.88|436.18|438.65|435.95|8
1737695620000|2025-01-24 05:13:40|438.9|436.2|439.22|436.52|439.23|436.53|438.88|436.18|8
1737695630000|2025-01-24 05:13:50|439.13|436.43|439.04|436.34|439.17|436.47|439.04|436.34|8
1737695640000|2025-01-24 05:14:00|439.03|436.33|438.83|436.13|439.03|436.33|438.83|436.13|14
1737695650000|2025-01-24 05:14:10|438.82|436.12|438.45|435.75|438.82|436.12|438.4|435.7|13
1737695660000|2025-01-24 05:14:20|438.44|435.74|438.43|435.73|438.45|435.75|438.35|435.65|11
1737695670000|2025-01-24 05:14:30|438.47|435.77|438.36|435.66|438.47|435.77|438.36|435.66|9
1737695680000|2025-01-24 05:14:40|438.35|435.65|438.26|435.56|438.35|435.65|438.24|435.54|11
1737695690000|2025-01-24 05:14:50|438.25|435.55|438.24|435.54|438.25|435.55|438.24|435.54|2
1737695700000|2025-01-24 05:15:00|438.23|435.53|438.59|435.89|438.66|435.96|438.23|435.53|13
1737695710000|2025-01-24 05:15:10|438.6|435.9|438.37|435.67|438.6|435.9|438.37|435.67|10
1737695720000|2025-01-24 05:15:20|438.33|435.63|438.29|435.59|438.35|435.65|438.29|435.59|13
1737695730000|2025-01-24 05:15:30|438.32|435.62|438.54|435.84|438.61|435.91|438.3|435.6|13
1737695740000|2025-01-24 05:15:40|438.53|435.83|438.78|436.08|438.79|436.09|438.53|435.83|12
1737695750000|2025-01-24 05:15:50|438.8|436.1|438.93|436.23|438.94|436.24|438.78|436.08|11
1737695760000|2025-01-24 05:16:00|438.92|436.22|439.02|436.32|439.02|436.32|438.87|436.17|7
1737695770000|2025-01-24 05:16:10|439.03|436.33|439.01|436.31|439.08|436.38|439.01|436.31|7
1737695780000|2025-01-24 05:16:20|438.95|436.25|438.91|436.21|438.95|436.25|438.91|436.21|7
1737695790000|2025-01-24 05:16:30|438.9|436.2|438.86|436.16|438.98|436.28|438.86|436.16|10
1737695800000|2025-01-24 05:16:40|438.85|436.15|439.1|436.4|439.11|436.41|438.84|436.14|9
1737695810000|2025-01-24 05:16:50|439.07|436.37|439.14|436.44|439.2|436.5|439.04|436.34|9
1737695820000|2025-01-24 05:17:00|439.12|436.42|439.36|436.66|439.36|436.66|439.11|436.41|15
1737695830000|2025-01-24 05:17:10|439.35|436.65|439.26|436.56|439.35|436.65|439.26|436.56|5
1737695840000|2025-01-24 05:17:20|439.27|436.57|439.15|436.45|439.27|436.57|439.14|436.44|10
1737695850000|2025-01-24 05:17:30|439.14|436.44|439.36|436.66|439.36|436.66|439.14|436.44|6
1737695860000|2025-01-24 05:17:40|439.32|436.62|439.33|436.63|439.33|436.63|439.32|436.62|2
1737695870000|2025-01-24 05:17:50|439.32|436.62|439.32|436.62|439.32|436.62|439.32|436.62|1
1737695880000|2025-01-24 05:18:00|439.28|436.58|439.26|436.56|439.28|436.58|439.23|436.53|10
1737695890000|2025-01-24 05:18:10|439.25|436.55|439.11|436.41|439.25|436.55|439.1|436.4|8
1737695900000|2025-01-24 05:18:20|439.1|436.4|439.08|436.38|439.1|436.4|439.08|436.38|7
1737695910000|2025-01-24 05:18:30|439.14|436.44|439.09|436.39|439.14|436.44|439.09|436.39|5
1737695920000|2025-01-24 05:18:40|439.08|436.38|439.22|436.52|439.23|436.53|438.95|436.25|18
1737695930000|2025-01-24 05:18:50|439.21|436.51|439.1|436.4|439.21|436.51|439.1|436.4|7
1737695940000|2025-01-24 05:19:00|439.09|436.39|439.09|436.39|439.13|436.43|439.09|436.39|9
1737695950000|2025-01-24 05:19:10|439.08|436.38|439.04|436.34|439.08|436.38|438.94|436.24|15
1737695960000|2025-01-24 05:19:20|439.01|436.31|439.01|436.31|439.03|436.33|439.01|436.31|3
1737695970000|2025-01-24 05:19:30|439.03|436.33|439.18|436.48|439.18|436.48|439.03|436.33|9
1737695980000|2025-01-24 05:19:40|439.25|436.55|439.17|436.47|439.29|436.59|439.15|436.45|12
1737695990000|2025-01-24 05:19:50|439.13|436.43|438.94|436.24|439.13|436.43|438.93|436.23|15
1737696000000|2025-01-24 05:20:00|438.93|436.23|438.84|436.14|438.93|436.23|438.84|436.14|7
1737696010000|2025-01-24 05:20:10|438.83|436.13|438.78|436.08|438.91|436.21|438.78|436.08|12
1737696020000|2025-01-24 05:20:20|438.77|436.07|438.71|436.01|438.87|436.17|438.71|436.01|11
1737696030000|2025-01-24 05:20:30|438.7|436|438.73|436.03|438.76|436.06|438.65|435.95|8
1737696040000|2025-01-24 05:20:40|438.72|436.02|438.96|436.26|438.99|436.29|438.72|436.02|10
1737696050000|2025-01-24 05:20:50|438.92|436.22|438.88|436.18|438.92|436.22|438.88|436.18|5
1737696060000|2025-01-24 05:21:00|438.87|436.17|439.03|436.33|439.04|436.34|438.81|436.11|11
1737696070000|2025-01-24 05:21:10|439.04|436.34|439.23|436.53|439.29|436.59|439.04|436.34|10
1737696080000|2025-01-24 05:21:20|439.22|436.52|439.3|436.6|439.34|436.64|439.21|436.51|7
1737696090000|2025-01-24 05:21:30|439.29|436.59|439.4|436.7|439.42|436.72|439.27|436.57|10
1737696100000|2025-01-24 05:21:40|439.39|436.69|439.27|436.57|439.4|436.7|439.27|436.57|10
1737696110000|2025-01-24 05:21:50|439.26|436.56|439.4|436.7|439.49|436.79|439.26|436.56|11
1737696120000|2025-01-24 05:22:00|439.39|436.69|439.33|436.63|439.39|436.69|439.3|436.6|13
1737696130000|2025-01-24 05:22:10|439.32|436.62|439.17|436.47|439.32|436.62|439.16|436.46|16
1737696140000|2025-01-24 05:22:20|439.16|436.46|439.17|436.47|439.18|436.48|439.15|436.45|4
1737696150000|2025-01-24 05:22:30|439.16|436.46|439.02|436.32|439.16|436.46|439.02|436.32|7
1737696160000|2025-01-24 05:22:40|439.04|436.34|439.04|436.34|439.04|436.34|439.01|436.31|6
1737696170000|2025-01-24 05:22:50|439.12|436.42|439.04|436.34|439.12|436.42|439.04|436.34|7
1737696180000|2025-01-24 05:23:00|439|436.3|438.91|436.21|439|436.3|438.9|436.2|11
1737696190000|2025-01-24 05:23:10|438.9|436.2|438.86|436.16|438.92|436.22|438.86|436.16|7
1737696200000|2025-01-24 05:23:20|438.85|436.15|438.82|436.12|438.86|436.16|438.82|436.12|6
1737696210000|2025-01-24 05:23:30|438.81|436.11|438.93|436.23|438.93|436.23|438.64|435.94|15
1737696220000|2025-01-24 05:23:40|438.91|436.21|438.9|436.2|438.95|436.25|438.87|436.17|8
1737696230000|2025-01-24 05:23:50|438.93|436.23|438.95|436.25|438.97|436.27|438.92|436.22|7
1737696240000|2025-01-24 05:24:00|438.94|436.24|439.03|436.33|439.04|436.34|438.93|436.23|5
1737696250000|2025-01-24 05:24:10|439.02|436.32|438.84|436.14|439.02|436.32|438.84|436.14|8
1737696260000|2025-01-24 05:24:20|438.83|436.13|438.83|436.13|438.83|436.13|438.81|436.11|4
1737696270000|2025-01-24 05:24:30|438.81|436.11|438.75|436.05|438.83|436.13|438.75|436.05|10
1737696280000|2025-01-24 05:24:40|438.71|436.01|438.68|435.98|438.74|436.04|438.64|435.94|7
1737696290000|2025-01-24 05:24:50|438.67|435.97|438.65|435.95|438.69|435.99|438.65|435.95|6
1737696300000|2025-01-24 05:25:00|438.64|435.94|438.6|435.9|438.64|435.94|438.56|435.86|6
1737696310000|2025-01-24 05:25:10|438.71|436.01|439.01|436.31|439.01|436.31|438.71|436.01|13
1737696330000|2025-01-24 05:25:30|439.02|436.32|438.88|436.18|439.02|436.32|438.87|436.17|9
1737696340000|2025-01-24 05:25:40|438.87|436.17|439.12|436.42|439.16|436.46|438.86|436.16|11
1737696350000|2025-01-24 05:25:50|439.11|436.41|439.23|436.53|439.24|436.54|439.11|436.41|10
1737696360000|2025-01-24 05:26:00|439.24|436.54|439.22|436.52|439.24|436.54|439.22|436.52|5
1737696370000|2025-01-24 05:26:10|439.16|436.46|439.22|436.52|439.22|436.52|439.14|436.44|6
1737696380000|2025-01-24 05:26:20|439.17|436.47|439.17|436.47|439.17|436.47|439.17|436.47|1
1737696390000|2025-01-24 05:26:30|439.13|436.43|439.09|436.39|439.13|436.43|439.09|436.39|7
1737696400000|2025-01-24 05:26:40|439.05|436.35|439.02|436.32|439.05|436.35|439.02|436.32|4
1737696410000|2025-01-24 05:26:50|439.01|436.31|438.97|436.27|439.01|436.31|438.96|436.26|8
1737696420000|2025-01-24 05:27:00|438.94|436.24|438.99|436.29|439|436.3|438.93|436.23|6
1737696430000|2025-01-24 05:27:10|438.98|436.28|438.94|436.24|438.98|436.28|438.93|436.23|6
1737696440000|2025-01-24 05:27:20|439.01|436.31|439.05|436.35|439.08|436.38|439.01|436.31|3
1737696450000|2025-01-24 05:27:30|439.07|436.37|438.95|436.25|439.07|436.37|438.95|436.25|8
1737696460000|2025-01-24 05:27:40|438.96|436.26|439.06|436.36|439.06|436.36|438.93|436.23|6
1737696470000|2025-01-24 05:27:50|439.05|436.35|439.02|436.32|439.06|436.36|439.02|436.32|9
1737696480000|2025-01-24 05:28:00|439.01|436.31|439.1|436.4|439.19|436.49|439.01|436.31|16
1737696490000|2025-01-24 05:28:10|439.09|436.39|439.1|436.4|439.14|436.44|439.09|436.39|10
1737696500000|2025-01-24 05:28:20|439.14|436.44|439.2|436.5|439.21|436.51|439.14|436.44|4
1737696510000|2025-01-24 05:28:30|439.19|436.49|439.09|436.39|439.19|436.49|439.05|436.35|14
1737696520000|2025-01-24 05:28:40|439.14|436.44|439.15|436.45|439.17|436.47|439.13|436.43|7
1737696530000|2025-01-24 05:28:50|439.14|436.44|439.03|436.33|439.14|436.44|439.03|436.33|6
1737696540000|2025-01-24 05:29:00|439.07|436.37|439.3|436.6|439.31|436.61|439.07|436.37|12
1737696550000|2025-01-24 05:29:10|439.32|436.62|439.19|436.49|439.32|436.62|439.19|436.49|5
1737696560000|2025-01-24 05:29:20|439.21|436.51|439.31|436.61|439.31|436.61|439.21|436.51|9
1737696570000|2025-01-24 05:29:30|439.3|436.6|439.35|436.65|439.36|436.66|439.22|436.52|7
1737696580000|2025-01-24 05:29:40|439.34|436.64|439.3|436.6|439.34|436.64|439.28|436.58|9
1737696590000|2025-01-24 05:29:50|439.29|436.59|439.32|436.62|439.34|436.64|439.29|436.59|5
1737696600000|2025-01-24 05:30:00|439.31|436.61|439.36|436.66|439.4|436.7|439.26|436.56|12
1737696610000|2025-01-24 05:30:10|439.35|436.65|439.64|436.94|439.64|436.94|439.35|436.65|14
1737696620000|2025-01-24 05:30:20|439.63|436.93|439.64|436.94|439.74|437.04|439.62|436.92|11
1737696630000|2025-01-24 05:30:30|439.59|436.89|439.75|437.05|439.76|437.06|439.57|436.87|12
1737696640000|2025-01-24 05:30:40|439.7|437|439.62|436.92|439.72|437.02|439.62|436.92|8
1737696650000|2025-01-24 05:30:50|439.61|436.91|439.67|436.97|439.74|437.04|439.55|436.85|14
1737696660000|2025-01-24 05:31:00|439.66|436.96|439.79|437.09|439.81|437.11|439.64|436.94|8
1737696670000|2025-01-24 05:31:10|439.78|437.08|439.74|437.04|439.78|437.08|439.71|437.01|6
1737696680000|2025-01-24 05:31:20|439.73|437.03|439.71|437.01|439.75|437.05|439.71|437.01|6
1737696690000|2025-01-24 05:31:30|439.7|437|439.8|437.1|439.8|437.1|439.63|436.93|9
1737696700000|2025-01-24 05:31:40|439.91|437.21|439.88|437.18|439.93|437.23|439.87|437.17|9
1737696710000|2025-01-24 05:31:50|439.87|437.17|439.96|437.26|440.03|437.33|439.87|437.17|10
1737696720000|2025-01-24 05:32:00|439.95|437.25|439.76|437.06|439.95|437.25|439.76|437.06|10
1737696730000|2025-01-24 05:32:10|439.77|437.07|439.71|437.01|439.77|437.07|439.71|437.01|7
1737696740000|2025-01-24 05:32:20|439.72|437.02|439.89|437.19|439.9|437.2|439.72|437.02|7
1737696750000|2025-01-24 05:32:30|439.88|437.18|440.04|437.34|440.05|437.35|439.83|437.13|11
1737696760000|2025-01-24 05:32:40|440.03|437.33|440.07|437.37|440.08|437.38|440|437.3|9
1737696770000|2025-01-24 05:32:50|440.08|437.38|440.24|437.54|440.26|437.56|440.08|437.38|11
1737696780000|2025-01-24 05:33:00|440.23|437.53|440.1|437.4|440.28|437.58|440.1|437.4|9
1737696790000|2025-01-24 05:33:10|440.09|437.39|440.06|437.36|440.09|437.39|440.06|437.36|4
1737696810000|2025-01-24 05:33:30|440.05|437.35|440.01|437.31|440.05|437.35|440.01|437.31|5
1737696820000|2025-01-24 05:33:40|440|437.3|439.9|437.2|440|437.3|439.9|437.2|9
1737696830000|2025-01-24 05:33:50|439.89|437.19|439.77|437.07|439.89|437.19|439.74|437.04|7
1737696840000|2025-01-24 05:34:00|439.8|437.1|439.83|437.13|439.84|437.14|439.8|437.1|4
1737696850000|2025-01-24 05:34:10|439.87|437.17|439.99|437.29|440|437.3|439.87|437.17|10
1737696860000|2025-01-24 05:34:20|440|437.3|440.28|437.58|440.3|437.6|440|437.3|10
1737696870000|2025-01-24 05:34:30|440.27|437.57|440.49|437.79|440.49|437.79|440.26|437.56|9
1737696880000|2025-01-24 05:34:40|440.48|437.78|440.43|437.73|440.48|437.78|440.4|437.7|7
1737696890000|2025-01-24 05:34:50|440.44|437.74|440.68|437.98|440.71|438.01|440.43|437.73|11
1737696900000|2025-01-24 05:35:00|440.67|437.97|440.67|437.97|440.68|437.98|440.65|437.95|5
1737696910000|2025-01-24 05:35:10|440.66|437.96|440.78|438.08|440.79|438.09|440.64|437.94|10
1737696920000|2025-01-24 05:35:20|440.79|438.09|440.95|438.25|440.95|438.25|440.79|438.09|10
1737696930000|2025-01-24 05:35:30|440.98|438.28|440.93|438.23|440.99|438.29|440.82|438.12|13
1737696940000|2025-01-24 05:35:40|440.92|438.22|440.94|438.24|440.98|438.28|440.92|438.22|8
1737696950000|2025-01-24 05:35:50|440.93|438.23|440.96|438.26|440.99|438.29|440.93|438.23|8
1737696960000|2025-01-24 05:36:00|440.91|438.21|440.96|438.26|440.97|438.27|440.89|438.19|9
1737696970000|2025-01-24 05:36:10|440.97|438.27|441.05|438.35|441.05|438.35|440.97|438.27|6
1737696980000|2025-01-24 05:36:20|441.08|438.38|441.09|438.39|441.1|438.4|441.08|438.38|4
1737696990000|2025-01-24 05:36:30|440.98|438.28|440.86|438.16|441|438.3|440.86|438.16|14
1737697000000|2025-01-24 05:36:40|440.82|438.12|440.87|438.17|440.87|438.17|440.76|438.06|6
1737697010000|2025-01-24 05:36:50|440.92|438.22|440.84|438.14|440.92|438.22|440.84|438.14|7
1737697020000|2025-01-24 05:37:00|440.85|438.15|440.95|438.25|440.98|438.28|440.78|438.08|10
1737697030000|2025-01-24 05:37:10|440.97|438.27|440.96|438.26|440.97|438.27|440.96|438.26|2
1737697040000|2025-01-24 05:37:20|440.95|438.25|441|438.3|441.01|438.31|440.92|438.22|6
1737697050000|2025-01-24 05:37:30|440.96|438.26|440.9|438.2|440.96|438.26|440.9|438.2|4
1737697060000|2025-01-24 05:37:40|440.71|438.01|440.71|438.01|440.8|438.1|440.71|438.01|10
1737697070000|2025-01-24 05:37:50|440.66|437.96|440.63|437.93|440.67|437.97|440.63|437.93|6
1737697080000|2025-01-24 05:38:00|440.65|437.95|440.7|438|440.75|438.05|440.65|437.95|9
1737697090000|2025-01-24 05:38:10|440.69|437.99|440.59|437.89|440.69|437.99|440.58|437.88|10
1737697100000|2025-01-24 05:38:20|440.61|437.91|440.82|438.12|440.83|438.13|440.61|437.91|8
1737697110000|2025-01-24 05:38:30|440.86|438.16|440.95|438.25|441.01|438.31|440.86|438.16|11
1737697120000|2025-01-24 05:38:40|440.94|438.24|440.92|438.22|440.96|438.26|440.92|438.22|5
1737697130000|2025-01-24 05:38:50|440.97|438.27|441.01|438.31|441.02|438.32|440.96|438.26|6
1737697140000|2025-01-24 05:39:00|440.95|438.25|440.88|438.18|440.96|438.26|440.88|438.18|11
1737697150000|2025-01-24 05:39:10|440.87|438.17|440.94|438.24|440.98|438.28|440.86|438.16|9
1737697160000|2025-01-24 05:39:20|440.93|438.23|440.82|438.12|440.93|438.23|440.82|438.12|5
1737697170000|2025-01-24 05:39:30|440.81|438.11|440.8|438.1|440.82|438.12|440.79|438.09|6
1737697180000|2025-01-24 05:39:40|440.79|438.09|440.72|438.02|440.81|438.11|440.72|438.02|12
1737697190000|2025-01-24 05:39:50|440.71|438.01|440.48|437.78|440.71|438.01|440.45|437.75|13
1737697200000|2025-01-24 05:40:00|440.5|437.8|440.74|438.04|440.74|438.04|440.5|437.8|9
1737697210000|2025-01-24 05:40:10|440.77|438.07|440.93|438.23|440.96|438.26|440.76|438.06|13
1737697220000|2025-01-24 05:40:20|440.9|438.2|440.82|438.12|440.9|438.2|440.8|438.1|7
1737697230000|2025-01-24 05:40:30|440.81|438.11|440.73|438.03|440.84|438.14|440.73|438.03|11
1737697240000|2025-01-24 05:40:40|440.72|438.02|440.6|437.9|440.72|438.02|440.6|437.9|6
1737697250000|2025-01-24 05:40:50|440.63|437.93|440.72|438.02|440.72|438.02|440.63|437.93|6
1737697260000|2025-01-24 05:41:00|440.79|438.09|440.72|438.02|440.79|438.09|440.72|438.02|4
1737697270000|2025-01-24 05:41:10|440.71|438.01|440.6|437.9|440.73|438.03|440.59|437.89|7
1737697280000|2025-01-24 05:41:20|440.59|437.89|440.55|437.85|440.64|437.94|440.55|437.85|9
1737697290000|2025-01-24 05:41:30|440.53|437.83|440.25|437.55|440.53|437.83|440.25|437.55|15
1737697300000|2025-01-24 05:41:40|440.28|437.58|440.23|437.53|440.32|437.62|440.23|437.53|10
1737697310000|2025-01-24 05:41:50|440.22|437.52|440.19|437.49|440.22|437.52|440.19|437.49|4
1737697320000|2025-01-24 05:42:00|440.16|437.46|440.57|437.87|440.59|437.89|440.15|437.45|11
1737697330000|2025-01-24 05:42:10|440.56|437.86|440.57|437.87|440.57|437.87|440.54|437.84|7
1737697340000|2025-01-24 05:42:20|440.56|437.86|440.6|437.9|440.6|437.9|440.51|437.81|9
1737697350000|2025-01-24 05:42:30|440.61|437.91|440.75|438.05|440.75|438.05|440.61|437.91|5
1737697360000|2025-01-24 05:42:40|440.74|438.04|440.71|438.01|440.74|438.04|440.71|438.01|4
1737697370000|2025-01-24 05:42:50|440.76|438.06|440.83|438.13|440.87|438.17|440.71|438.01|10
1737697380000|2025-01-24 05:43:00|440.82|438.12|440.7|438|440.82|438.12|440.66|437.96|10
1737697390000|2025-01-24 05:43:10|440.66|437.96|440.72|438.02|440.72|438.02|440.65|437.95|4
1737697400000|2025-01-24 05:43:20|440.63|437.93|440.55|437.85|440.66|437.96|440.55|437.85|9
1737697410000|2025-01-24 05:43:30|440.54|437.84|440.51|437.81|440.54|437.84|440.51|437.81|4
1737697420000|2025-01-24 05:43:40|440.5|437.8|440.55|437.85|440.57|437.87|440.49|437.79|5
1737697430000|2025-01-24 05:43:50|440.54|437.84|440.55|437.85|440.56|437.86|440.49|437.79|6
1737697440000|2025-01-24 05:44:00|440.54|437.84|440.75|438.05|440.76|438.06|440.54|437.84|4
1737697450000|2025-01-24 05:44:10|440.74|438.04|440.64|437.94|440.78|438.08|440.64|437.94|10
1737697460000|2025-01-24 05:44:20|440.63|437.93|440.67|437.97|440.67|437.97|440.63|437.93|5
1737697470000|2025-01-24 05:44:30|440.66|437.96|440.7|438|440.75|438.05|440.66|437.96|8
1737697480000|2025-01-24 05:44:40|440.73|438.03|440.84|438.14|440.84|438.14|440.7|438|13
1737697490000|2025-01-24 05:44:50|440.83|438.13|440.8|438.1|440.83|438.13|440.8|438.1|4
1737697500000|2025-01-24 05:45:00|440.79|438.09|440.72|438.02|440.79|438.09|440.68|437.98|11
1737697510000|2025-01-24 05:45:10|440.68|437.98|440.7|438|440.7|438|440.68|437.98|2
1737697520000|2025-01-24 05:45:20|440.66|437.96|440.56|437.86|440.66|437.96|440.56|437.86|4
1737697530000|2025-01-24 05:45:30|440.55|437.85|440.61|437.91|440.65|437.95|440.53|437.83|16
1737697540000|2025-01-24 05:45:40|440.6|437.9|440.85|438.15|440.92|438.22|440.6|437.9|13
1737697550000|2025-01-24 05:45:50|440.84|438.14|440.54|437.84|440.84|438.14|440.54|437.84|15
1737697560000|2025-01-24 05:46:00|440.53|437.83|440.32|437.62|440.53|437.83|440.31|437.61|18
1737697570000|2025-01-24 05:46:10|440.29|437.59|440.28|437.58|440.29|437.59|440.28|437.58|2
1737697580000|2025-01-24 05:46:20|440.27|437.57|439.97|437.27|440.27|437.57|439.93|437.23|21
1737697590000|2025-01-24 05:46:30|440|437.3|440.04|437.34|440.14|437.44|440|437.3|12
1737697600000|2025-01-24 05:46:40|439.99|437.29|440.01|437.31|440.01|437.31|439.94|437.24|6
1737697610000|2025-01-24 05:46:50|440.02|437.32|439.95|437.25|440.02|437.32|439.81|437.11|15
1737697620000|2025-01-24 05:47:00|439.97|437.27|439.97|437.27|440.02|437.32|439.97|437.27|7
1737697630000|2025-01-24 05:47:10|439.96|437.26|440.11|437.41|440.21|437.51|439.96|437.26|17
1737697640000|2025-01-24 05:47:20|440.07|437.37|439.89|437.19|440.07|437.37|439.86|437.16|15
1737697650000|2025-01-24 05:47:30|439.93|437.23|440.11|437.41|440.15|437.45|439.93|437.23|8
1737697660000|2025-01-24 05:47:40|440.09|437.39|440.27|437.57|440.27|437.57|440.09|437.39|8
1737697670000|2025-01-24 05:47:50|440.28|437.58|440.34|437.64|440.36|437.66|440.28|437.58|6
1737697680000|2025-01-24 05:48:00|440.33|437.63|440.16|437.46|440.33|437.63|440.16|437.46|13
1737697690000|2025-01-24 05:48:10|440.15|437.45|440.12|437.42|440.15|437.45|440.12|437.42|9
1737697700000|2025-01-24 05:48:20|440.11|437.41|440|437.3|440.11|437.41|440|437.3|8
1737697710000|2025-01-24 05:48:30|439.99|437.29|439.92|437.22|439.99|437.29|439.92|437.22|7
1737697720000|2025-01-24 05:48:40|439.91|437.21|439.76|437.06|439.91|437.21|439.75|437.05|11
1737697730000|2025-01-24 05:48:50|439.75|437.05|439.76|437.06|439.8|437.1|439.75|437.05|5
1737697740000|2025-01-24 05:49:00|439.79|437.09|439.78|437.08|439.86|437.16|439.78|437.08|9
1737697750000|2025-01-24 05:49:10|439.8|437.1|440.01|437.31|440.03|437.33|439.8|437.1|11
1737697760000|2025-01-24 05:49:20|440|437.3|440.21|437.51|440.22|437.52|440|437.3|8
1737697770000|2025-01-24 05:49:30|440.2|437.5|440.63|437.93|440.71|438.01|440.2|437.5|12
1737697780000|2025-01-24 05:49:40|440.62|437.92|440.49|437.79|440.62|437.92|440.48|437.78|11
1737697790000|2025-01-24 05:49:50|440.48|437.78|440.35|437.65|440.48|437.78|440.35|437.65|10
1737697800000|2025-01-24 05:50:00|440.34|437.64|440.54|437.84|440.54|437.84|440.34|437.64|10
1737697810000|2025-01-24 05:50:10|440.53|437.83|440.53|437.83|440.54|437.84|440.53|437.83|3
1737697820000|2025-01-24 05:50:20|440.6|437.9|440.46|437.76|440.6|437.9|440.46|437.76|8
1737697830000|2025-01-24 05:50:30|440.43|437.73|440.44|437.74|440.49|437.79|440.43|437.73|8
1737697840000|2025-01-24 05:50:40|440.43|437.73|440.47|437.77|440.5|437.8|440.43|437.73|6
1737697850000|2025-01-24 05:50:50|440.46|437.76|440.6|437.9|440.6|437.9|440.45|437.75|9
1737697860000|2025-01-24 05:51:00|440.61|437.91|440.7|438|440.7|438|440.61|437.91|7
1737697870000|2025-01-24 05:51:10|440.71|438.01|440.79|438.09|440.79|438.09|440.71|438.01|6
1737697880000|2025-01-24 05:51:20|440.8|438.1|440.84|438.14|440.84|438.14|440.77|438.07|8
1737697890000|2025-01-24 05:51:30|440.83|438.13|440.84|438.14|440.84|438.14|440.82|438.12|4
1737697900000|2025-01-24 05:51:40|440.85|438.15|440.98|438.28|440.98|438.28|440.85|438.15|5
1737697910000|2025-01-24 05:51:50|440.97|438.27|440.9|438.2|440.97|438.27|440.89|438.19|8
1737697920000|2025-01-24 05:52:00|440.87|438.17|440.92|438.22|440.93|438.23|440.85|438.15|9
1737697930000|2025-01-24 05:52:10|440.91|438.21|440.89|438.19|440.92|438.22|440.89|438.19|6
1737697940000|2025-01-24 05:52:20|440.88|438.18|440.81|438.11|440.88|438.18|440.8|438.1|6
1737697950000|2025-01-24 05:52:30|440.82|438.12|440.82|438.12|440.82|438.12|440.78|438.08|7
1737697960000|2025-01-24 05:52:40|440.83|438.13|440.8|438.1|440.83|438.13|440.76|438.06|6
1737697970000|2025-01-24 05:52:50|440.79|438.09|440.84|438.14|440.85|438.15|440.74|438.04|9
1737697980000|2025-01-24 05:53:00|440.81|438.11|440.79|438.09|440.81|438.11|440.79|438.09|3
1737697990000|2025-01-24 05:53:10|440.8|438.1|440.94|438.24|440.94|438.24|440.8|438.1|7
1737698000000|2025-01-24 05:53:20|440.95|438.25|440.93|438.23|440.96|438.26|440.93|438.23|5
1737698010000|2025-01-24 05:53:30|440.94|438.24|440.95|438.25|440.99|438.29|440.94|438.24|7
1737698020000|2025-01-24 05:53:40|440.92|438.22|441|438.3|441|438.3|440.91|438.21|10
1737698030000|2025-01-24 05:53:50|441.01|438.31|441.04|438.34|441.04|438.34|441|438.3|7
1737698040000|2025-01-24 05:54:00|441.05|438.35|441.01|438.31|441.05|438.35|441.01|438.31|5
1737698050000|2025-01-24 05:54:10|440.99|438.29|440.98|438.28|440.99|438.29|440.96|438.26|5
1737698060000|2025-01-24 05:54:20|440.93|438.23|440.84|438.14|440.93|438.23|440.84|438.14|9
1737698070000|2025-01-24 05:54:30|440.82|438.12|440.73|438.03|440.82|438.12|440.73|438.03|10
1737698080000|2025-01-24 05:54:40|440.75|438.05|440.91|438.21|440.92|438.22|440.75|438.05|7
1737698090000|2025-01-24 05:54:50|440.87|438.17|440.79|438.09|440.87|438.17|440.79|438.09|11
1737698100000|2025-01-24 05:55:00|440.8|438.1|440.84|438.14|440.86|438.16|440.8|438.1|4
1737698110000|2025-01-24 05:55:10|440.85|438.15|440.89|438.19|440.93|438.23|440.85|438.15|9
1737698120000|2025-01-24 05:55:20|440.86|438.16|440.98|438.28|441.02|438.32|440.84|438.14|11
1737698130000|2025-01-24 05:55:30|440.99|438.29|440.93|438.23|441|438.3|440.93|438.23|8
1737698140000|2025-01-24 05:55:40|440.92|438.22|440.93|438.23|440.93|438.23|440.92|438.22|2
1737698150000|2025-01-24 05:55:50|440.92|438.22|440.91|438.21|440.95|438.25|440.9|438.2|6
1737698160000|2025-01-24 05:56:00|440.92|438.22|440.97|438.27|440.98|438.28|440.92|438.22|8
1737698170000|2025-01-24 05:56:10|440.98|438.28|440.95|438.25|440.98|438.28|440.94|438.24|3
1737698180000|2025-01-24 05:56:20|440.96|438.26|441.02|438.32|441.02|438.32|440.96|438.26|3
1737698190000|2025-01-24 05:56:30|441.01|438.31|441.01|438.31|441.01|438.31|441|438.3|3
1737698200000|2025-01-24 05:56:40|441.06|438.36|441.15|438.45|441.15|438.45|441.05|438.35|8
1737698210000|2025-01-24 05:56:50|441.17|438.47|441.18|438.48|441.18|438.48|441.17|438.47|2
1737698220000|2025-01-24 05:57:00|441.16|438.46|441.03|438.33|441.19|438.49|441.03|438.33|9
1737698230000|2025-01-24 05:57:10|441.06|438.36|441.1|438.4|441.1|438.4|441.05|438.35|7
1737698240000|2025-01-24 05:57:20|441.13|438.43|441.15|438.45|441.15|438.45|441.13|438.43|2
1737698250000|2025-01-24 05:57:30|441.18|438.48|441.2|438.5|441.2|438.5|441.16|438.46|4
1737698260000|2025-01-24 05:57:40|441.16|438.46|441.16|438.46|441.17|438.47|441.16|438.46|3
1737698270000|2025-01-24 05:57:50|441.12|438.42|441.42|438.72|441.46|438.76|441.12|438.42|15
1737698280000|2025-01-24 05:58:00|441.48|438.78|441.53|438.83|441.53|438.83|441.47|438.77|8
1737698290000|2025-01-24 05:58:10|441.52|438.82|441.68|438.98|441.71|439.01|441.45|438.75|11
1737698300000|2025-01-24 05:58:20|441.66|438.96|441.56|438.86|441.69|438.99|441.56|438.86|7
1737698310000|2025-01-24 05:58:30|441.55|438.85|441.67|438.97|441.68|438.98|441.55|438.85|10
1737698320000|2025-01-24 05:58:40|441.69|438.99|441.66|438.96|441.71|439.01|441.66|438.96|5
1737698330000|2025-01-24 05:58:50|441.65|438.95|441.85|439.15|441.88|439.18|441.65|438.95|12
1737698340000|2025-01-24 05:59:00|441.84|439.14|441.98|439.28|441.98|439.28|441.64|438.94|17
1737698350000|2025-01-24 05:59:10|441.97|439.27|442.06|439.36|442.14|439.44|441.97|439.27|9
1737698360000|2025-01-24 05:59:20|442.07|439.37|442.05|439.35|442.08|439.38|442.05|439.35|6
1737698370000|2025-01-24 05:59:30|442.04|439.34|442.06|439.36|442.06|439.36|441.97|439.27|12
1737698380000|2025-01-24 05:59:40|442.05|439.35|442.1|439.4|442.1|439.4|442.05|439.35|7
1737698390000|2025-01-24 05:59:50|442.15|439.45|442.06|439.36|442.15|439.45|442.06|439.36|8
1737698400000|2025-01-24 06:00:00|442.17|439.47|442.36|439.66|442.36|439.66|442.17|439.47|8
1737698410000|2025-01-24 06:00:10|442.35|439.65|442.58|439.88|442.59|439.89|442.35|439.65|13
1737698420000|2025-01-24 06:00:20|442.61|439.91|442.7|440|442.72|440.02|442.57|439.87|11
1737698430000|2025-01-24 06:00:30|442.67|439.97|442.87|440.17|442.94|440.24|442.67|439.97|14
1737698440000|2025-01-24 06:00:40|442.86|440.16|442.75|440.05|442.86|440.16|442.75|440.05|7
1737698450000|2025-01-24 06:00:50|442.79|440.09|442.97|440.27|442.99|440.29|442.79|440.09|9
1737698460000|2025-01-24 06:01:00|442.86|440.16|442.22|439.52|442.89|440.19|442.22|439.52|23
1737698470000|2025-01-24 06:01:10|442.23|439.53|442.28|439.58|442.32|439.62|442.17|439.47|9
1737698480000|2025-01-24 06:01:20|442.27|439.57|442.06|439.36|442.27|439.57|442.06|439.36|14
1737698490000|2025-01-24 06:01:30|442|439.3|441.6|438.9|442|439.3|441.6|438.9|15
1737698500000|2025-01-24 06:01:40|441.59|438.89|441.51|438.81|441.59|438.89|441.51|438.81|7
1737698510000|2025-01-24 06:01:50|441.5|438.8|441.43|438.73|441.5|438.8|441.42|438.72|12
1737698520000|2025-01-24 06:02:00|441.41|438.71|441.62|438.92|441.66|438.96|441.35|438.65|13
1737698530000|2025-01-24 06:02:10|441.64|438.94|441.67|438.97|441.68|438.98|441.62|438.92|9
1737698540000|2025-01-24 06:02:20|441.63|438.93|441.58|438.88|441.63|438.93|441.53|438.83|17
1737698550000|2025-01-24 06:02:30|441.59|438.89|441.55|438.85|441.59|438.89|441.54|438.84|7
1737698560000|2025-01-24 06:02:40|441.56|438.86|441.59|438.89|441.67|438.97|441.56|438.86|13
1737698570000|2025-01-24 06:02:50|441.56|438.86|441.51|438.81|441.56|438.86|441.47|438.77|14
1737698580000|2025-01-24 06:03:00|441.47|438.77|441.51|438.81|441.51|438.81|441.43|438.73|10
1737698590000|2025-01-24 06:03:10|441.47|438.77|441.26|438.56|441.47|438.77|441.26|438.56|12
1737698600000|2025-01-24 06:03:20|441.28|438.58|441.23|438.53|441.31|438.61|441.2|438.5|14
1737698610000|2025-01-24 06:03:30|441.22|438.52|441.15|438.45|441.22|438.52|441.13|438.43|10
1737698620000|2025-01-24 06:03:40|441.14|438.44|441.08|438.38|441.14|438.44|441.08|438.38|9
1737698630000|2025-01-24 06:03:50|441.07|438.37|441.22|438.52|441.22|438.52|441.07|438.37|5
1737698640000|2025-01-24 06:04:00|441.21|438.51|441.09|438.39|441.21|438.51|441.09|438.39|9
1737698650000|2025-01-24 06:04:10|441.05|438.35|441.03|438.33|441.1|438.4|440.97|438.27|14
1737698660000|2025-01-24 06:04:20|441.02|438.32|441.15|438.45|441.15|438.45|440.94|438.24|13
1737698670000|2025-01-24 06:04:30|441.19|438.49|441.52|438.82|441.52|438.82|441.19|438.49|8
1737698680000|2025-01-24 06:04:40|441.47|438.77|441.38|438.68|441.47|438.77|441.38|438.68|5
1737698690000|2025-01-24 06:04:50|441.37|438.67|441.41|438.71|441.42|438.72|441.37|438.67|6
1737698700000|2025-01-24 06:05:00|441.44|438.74|441.42|438.72|441.55|438.85|441.37|438.67|17
1737698710000|2025-01-24 06:05:10|441.41|438.71|441.52|438.82|441.57|438.87|441.38|438.68|15
1737698720000|2025-01-24 06:05:20|441.53|438.83|441.78|439.08|441.78|439.08|441.5|438.8|9
1737698730000|2025-01-24 06:05:30|441.75|439.05|441.58|438.88|441.75|439.05|441.58|438.88|10
1737698740000|2025-01-24 06:05:40|441.57|438.87|441.43|438.73|441.57|438.87|441.4|438.7|13
1737698750000|2025-01-24 06:05:50|441.42|438.72|441.35|438.65|441.42|438.72|441.35|438.65|8
1737698760000|2025-01-24 06:06:00|441.38|438.68|441.84|439.14|441.92|439.22|441.38|438.68|18
1737698770000|2025-01-24 06:06:10|441.85|439.15|441.98|439.28|442.13|439.43|441.85|439.15|17
1737698780000|2025-01-24 06:06:20|441.97|439.27|441.9|439.2|441.97|439.27|441.9|439.2|6
1737698790000|2025-01-24 06:06:30|441.89|439.19|441.85|439.15|441.89|439.19|441.81|439.11|7
1737698800000|2025-01-24 06:06:40|441.84|439.14|441.68|438.98|441.84|439.14|441.68|438.98|10
1737698810000|2025-01-24 06:06:50|441.69|438.99|441.73|439.03|441.74|439.04|441.69|438.99|6
1737698820000|2025-01-24 06:07:00|441.71|439.01|441.71|439.01|441.72|439.02|441.65|438.95|7
1737698830000|2025-01-24 06:07:10|441.7|439|441.68|438.98|441.7|439|441.66|438.96|6
1737698840000|2025-01-24 06:07:20|441.67|438.97|441.74|439.04|441.77|439.07|441.67|438.97|8
1737698850000|2025-01-24 06:07:30|441.75|439.05|441.66|438.96|441.76|439.06|441.5|438.8|13
1737698860000|2025-01-24 06:07:40|441.65|438.95|441.6|438.9|441.68|438.98|441.6|438.9|8
1737698870000|2025-01-24 06:07:50|441.64|438.94|441.86|439.16|441.86|439.16|441.62|438.92|10
1737698880000|2025-01-24 06:08:00|441.85|439.15|441.76|439.06|441.85|439.15|441.74|439.04|8
1737698890000|2025-01-24 06:08:10|441.78|439.08|441.8|439.1|441.8|439.1|441.68|438.98|9
1737698900000|2025-01-24 06:08:20|441.79|439.09|441.66|438.96|441.79|439.09|441.66|438.96|8
1737698910000|2025-01-24 06:08:30|441.62|438.92|441.61|438.91|441.62|438.92|441.57|438.87|7
1737698920000|2025-01-24 06:08:40|441.67|438.97|441.65|438.95|441.78|439.08|441.65|438.95|9
1737698930000|2025-01-24 06:08:50|441.67|438.97|441.58|438.88|441.67|438.97|441.57|438.87|11
1737698940000|2025-01-24 06:09:00|441.59|438.89|441.61|438.91|441.61|438.91|441.58|438.88|9
1737698950000|2025-01-24 06:09:10|441.6|438.9|441.48|438.78|441.6|438.9|441.47|438.77|10
1737698960000|2025-01-24 06:09:20|441.47|438.77|441.56|438.86|441.56|438.86|441.44|438.74|10
1737698970000|2025-01-24 06:09:30|441.55|438.85|440.52|437.82|441.55|438.85|440.46|437.76|16
1737698980000|2025-01-24 06:09:40|440.51|437.81|440.41|437.71|440.51|437.81|440.41|437.71|7
1737698990000|2025-01-24 06:09:50|440.4|437.7|440.29|437.59|440.43|437.73|440.29|437.59|6
1737699000000|2025-01-24 06:10:00|440.3|437.6|440.38|437.68|440.38|437.68|440.3|437.6|10
1737699010000|2025-01-24 06:10:10|440.37|437.67|440.47|437.77|440.48|437.78|440.32|437.62|14
1737699020000|2025-01-24 06:10:20|440.46|437.76|440.43|437.73|440.46|437.76|440.37|437.67|11
1737699030000|2025-01-24 06:10:30|440.46|437.76|440.55|437.85|440.62|437.92|440.46|437.76|10
1737699040000|2025-01-24 06:10:40|440.56|437.86|440.69|437.99|440.7|438|440.56|437.86|8
1737699050000|2025-01-24 06:10:50|440.76|438.06|440.72|438.02|440.83|438.13|440.72|438.02|11
1737699060000|2025-01-24 06:11:00|440.61|437.91|440.98|438.28|441|438.3|440.61|437.91|20
1737699070000|2025-01-24 06:11:10|440.99|438.29|440.84|438.14|440.99|438.29|440.74|438.04|9
1737699080000|2025-01-24 06:11:20|440.79|438.09|440.73|438.03|440.79|438.09|440.69|437.99|12
1737699090000|2025-01-24 06:11:30|440.72|438.02|440.67|437.97|440.72|438.02|440.66|437.96|8
1737699100000|2025-01-24 06:11:40|440.66|437.96|440.6|437.9|440.67|437.97|440.6|437.9|8
1737699110000|2025-01-24 06:11:50|440.61|437.91|440.53|437.83|440.61|437.91|440.51|437.81|7
1737699120000|2025-01-24 06:12:00|440.49|437.79|440.39|437.69|440.49|437.79|440.36|437.66|9
1737699130000|2025-01-24 06:12:10|440.45|437.75|440.71|438.01|440.76|438.06|440.43|437.73|18
1737699140000|2025-01-24 06:12:20|440.66|437.96|440.62|437.92|440.68|437.98|440.6|437.9|9
1737699150000|2025-01-24 06:12:30|440.61|437.91|440.55|437.85|440.61|437.91|440.55|437.85|6
1737699160000|2025-01-24 06:12:40|440.54|437.84|440.65|437.95|440.7|438|440.53|437.83|9
1737699170000|2025-01-24 06:12:50|440.64|437.94|440.72|438.02|440.73|438.03|440.63|437.93|9
1737699180000|2025-01-24 06:13:00|440.73|438.03|440.74|438.04|440.81|438.11|440.73|438.03|9
1737699190000|2025-01-24 06:13:10|440.73|438.03|440.68|437.98|440.73|438.03|440.68|437.98|8
1737699200000|2025-01-24 06:13:20|440.67|437.97|440.54|437.84|440.67|437.97|440.54|437.84|10
1737699210000|2025-01-24 06:13:30|440.58|437.88|440.71|438.01|440.71|438.01|440.57|437.87|8
1737699220000|2025-01-24 06:13:40|440.7|438|440.73|438.03|440.73|438.03|440.69|437.99|7
1737699230000|2025-01-24 06:13:50|440.74|438.04|440.74|438.04|440.77|438.07|440.69|437.99|6
1737699240000|2025-01-24 06:14:00|440.73|438.03|440.68|437.98|440.73|438.03|440.67|437.97|7
1737699250000|2025-01-24 06:14:10|440.66|437.96|440.53|437.83|440.66|437.96|440.53|437.83|12
1737699260000|2025-01-24 06:14:20|440.52|437.82|440.39|437.69|440.52|437.82|440.32|437.62|16
1737699270000|2025-01-24 06:14:30|440.38|437.68|440.42|437.72|440.42|437.72|440.36|437.66|14
1737699280000|2025-01-24 06:14:40|440.41|437.71|440.34|437.64|440.41|437.71|440.34|437.64|3
1737699290000|2025-01-24 06:14:50|440.3|437.6|440.27|437.57|440.32|437.62|440.27|437.57|5
1737699300000|2025-01-24 06:15:00|440.26|437.56|440.69|437.99|440.69|437.99|440.25|437.55|17
1737699310000|2025-01-24 06:15:10|440.72|438.02|440.69|437.99|440.72|438.02|440.64|437.94|12
1737699320000|2025-01-24 06:15:20|440.65|437.95|440.59|437.89|440.65|437.95|440.56|437.86|10
1737699330000|2025-01-24 06:15:30|440.58|437.88|440.48|437.78|440.58|437.88|440.48|437.78|7
1737699340000|2025-01-24 06:15:40|440.49|437.79|440.46|437.76|440.49|437.79|440.46|437.76|4
1737699350000|2025-01-24 06:15:50|440.45|437.75|440.22|437.52|440.45|437.75|440.22|437.52|10
1737699360000|2025-01-24 06:16:00|440.18|437.48|439.98|437.28|440.18|437.48|439.97|437.27|21
1737699370000|2025-01-24 06:16:10|439.97|437.27|439.9|437.2|439.97|437.27|439.9|437.2|8
1737699380000|2025-01-24 06:16:20|439.89|437.19|439.73|437.03|439.89|437.19|439.73|437.03|5
1737699390000|2025-01-24 06:16:30|439.74|437.04|439.68|436.98|439.74|437.04|439.66|436.96|15
1737699400000|2025-01-24 06:16:40|439.67|436.97|439.7|437|439.76|437.06|439.66|436.96|11
1737699410000|2025-01-24 06:16:50|439.67|436.97|439.59|436.89|439.67|436.97|439.59|436.89|8
1737699420000|2025-01-24 06:17:00|439.55|436.85|439.56|436.86|439.56|436.86|439.52|436.82|10
1737699430000|2025-01-24 06:17:10|439.66|436.96|439.88|437.18|439.88|437.18|439.66|436.96|8
1737699440000|2025-01-24 06:17:20|439.94|437.24|439.81|437.11|439.96|437.26|439.81|437.11|6
1737699450000|2025-01-24 06:17:30|439.82|437.12|439.73|437.03|439.83|437.13|439.72|437.02|14
1737699460000|2025-01-24 06:17:40|439.72|437.02|439.53|436.83|439.72|437.02|439.51|436.81|20
1737699470000|2025-01-24 06:17:50|439.52|436.82|439.46|436.76|439.52|436.82|439.45|436.75|10
1737699480000|2025-01-24 06:18:00|439.47|436.77|439.35|436.65|439.5|436.8|439.35|436.65|15
1737699490000|2025-01-24 06:18:10|439.33|436.63|439.5|436.8|439.56|436.86|439.33|436.63|15
1737699500000|2025-01-24 06:18:20|439.45|436.75|439.51|436.81|439.59|436.89|439.4|436.7|17
1737699510000|2025-01-24 06:18:30|439.48|436.78|439.41|436.71|439.51|436.81|439.41|436.71|9
1737699520000|2025-01-24 06:18:40|439.42|436.72|439.35|436.65|439.42|436.72|439.35|436.65|8
1737699530000|2025-01-24 06:18:50|439.32|436.62|439.34|436.64|439.35|436.65|439.31|436.61|8
1737699540000|2025-01-24 06:19:00|439.33|436.63|439.63|436.93|439.63|436.93|439.33|436.63|12
1737699550000|2025-01-24 06:19:10|439.64|436.94|439.67|436.97|439.79|437.09|439.64|436.94|10
1737699560000|2025-01-24 06:19:20|439.7|437|439.78|437.08|439.79|437.09|439.7|437|7
1737699570000|2025-01-24 06:19:30|439.73|437.03|439.82|437.12|439.82|437.12|439.73|437.03|7
1737699580000|2025-01-24 06:19:40|439.75|437.05|439.73|437.03|439.77|437.07|439.7|437|8
1737699590000|2025-01-24 06:19:50|439.72|437.02|439.68|436.98|439.72|437.02|439.65|436.95|9
1737699600000|2025-01-24 06:20:00|439.74|437.04|439.84|437.14|439.89|437.19|439.74|437.04|8
1737699610000|2025-01-24 06:20:10|439.85|437.15|440.1|437.4|440.12|437.42|439.85|437.15|12
1737699620000|2025-01-24 06:20:20|440.09|437.39|440|437.3|440.09|437.39|439.99|437.29|9
1737699630000|2025-01-24 06:20:30|439.93|437.23|439.85|437.15|439.93|437.23|439.85|437.15|6
1737699640000|2025-01-24 06:20:40|439.84|437.14|439.87|437.17|439.88|437.18|439.84|437.14|4
1737699650000|2025-01-24 06:20:50|439.86|437.16|439.87|437.17|439.91|437.21|439.86|437.16|6
1737699660000|2025-01-24 06:21:00|439.86|437.16|439.92|437.22|439.92|437.22|439.74|437.04|10
1737699670000|2025-01-24 06:21:10|439.95|437.25|440.09|437.39|440.09|437.39|439.95|437.25|4
1737699680000|2025-01-24 06:21:20|440.08|437.38|440.02|437.32|440.08|437.38|439.98|437.28|6
1737699690000|2025-01-24 06:21:30|440.03|437.33|440.02|437.32|440.04|437.34|439.98|437.28|7
1737699700000|2025-01-24 06:21:40|440.03|437.33|439.98|437.28|440.08|437.38|439.98|437.28|6
1737699710000|2025-01-24 06:21:50|439.99|437.29|439.94|437.24|440.02|437.32|439.93|437.23|6
1737699720000|2025-01-24 06:22:00|439.93|437.23|439.76|437.06|439.94|437.24|439.76|437.06|9
1737699730000|2025-01-24 06:22:10|439.75|437.05|439.73|437.03|439.75|437.05|439.73|437.03|3
1737699740000|2025-01-24 06:22:20|439.72|437.02|439.63|436.93|439.72|437.02|439.63|436.93|5
1737699750000|2025-01-24 06:22:30|439.65|436.95|439.68|436.98|439.68|436.98|439.65|436.95|2
1737699760000|2025-01-24 06:22:40|439.7|437|439.87|437.17|439.88|437.18|439.68|436.98|6
1737699770000|2025-01-24 06:22:50|439.86|437.16|439.81|437.11|439.87|437.17|439.81|437.11|4
1737699780000|2025-01-24 06:23:00|439.84|437.14|439.98|437.28|440.04|437.34|439.84|437.14|9
1737699790000|2025-01-24 06:23:10|439.99|437.29|440.04|437.34|440.04|437.34|439.99|437.29|4
1737699810000|2025-01-24 06:23:30|439.98|437.28|440|437.3|440.01|437.31|439.98|437.28|5
1737699830000|2025-01-24 06:23:50|439.99|437.29|439.92|437.22|439.99|437.29|439.9|437.2|4
1737699840000|2025-01-24 06:24:00|439.87|437.17|439.86|437.16|439.87|437.17|439.84|437.14|5
1737699850000|2025-01-24 06:24:10|439.92|437.22|439.93|437.23|439.95|437.25|439.92|437.22|5
1737699860000|2025-01-24 06:24:20|439.94|437.24|439.86|437.16|439.95|437.25|439.85|437.15|10
1737699870000|2025-01-24 06:24:30|439.85|437.15|439.81|437.11|439.85|437.15|439.79|437.09|8
1737699880000|2025-01-24 06:24:40|439.82|437.12|439.84|437.14|439.84|437.14|439.81|437.11|5
1737699890000|2025-01-24 06:24:50|439.8|437.1|439.77|437.07|439.82|437.12|439.77|437.07|9
1737699900000|2025-01-24 06:25:00|439.68|436.98|439.77|437.07|439.77|437.07|439.67|436.97|10
1737699910000|2025-01-24 06:25:10|439.76|437.06|439.69|436.99|439.76|437.06|439.61|436.91|11
1737699920000|2025-01-24 06:25:20|439.68|436.98|439.65|436.95|439.68|436.98|439.65|436.95|2
1737699930000|2025-01-24 06:25:30|439.64|436.94|439.59|436.89|439.64|436.94|439.57|436.87|6
1737699940000|2025-01-24 06:25:40|439.6|436.9|439.56|436.86|439.65|436.95|439.56|436.86|7
1737699950000|2025-01-24 06:25:50|439.55|436.85|439.57|436.87|439.59|436.89|439.55|436.85|8
1737699960000|2025-01-24 06:26:00|439.56|436.86|439.53|436.83|439.57|436.87|439.51|436.81|8
1737699970000|2025-01-24 06:26:10|439.54|436.84|439.78|437.08|439.78|437.08|439.54|436.84|13
1737699980000|2025-01-24 06:26:20|439.79|437.09|439.75|437.05|439.84|437.14|439.75|437.05|6
1737699990000|2025-01-24 06:26:30|439.74|437.04|439.64|436.94|439.74|437.04|439.61|436.91|6
1737700000000|2025-01-24 06:26:40|439.63|436.93|439.61|436.91|439.63|436.93|439.61|436.91|3
1737700010000|2025-01-24 06:26:50|439.6|436.9|439.56|436.86|439.6|436.9|439.56|436.86|4
1737700020000|2025-01-24 06:27:00|439.52|436.82|439.48|436.78|439.52|436.82|439.48|436.78|7
1737700030000|2025-01-24 06:27:10|439.47|436.77|439.61|436.91|439.68|436.98|439.47|436.77|11
1737700040000|2025-01-24 06:27:20|439.6|436.9|439.46|436.76|439.6|436.9|439.46|436.76|11
1737700050000|2025-01-24 06:27:30|439.45|436.75|439.37|436.67|439.45|436.75|439.37|436.67|7
1737700060000|2025-01-24 06:27:40|439.36|436.66|439.33|436.63|439.38|436.68|439.33|436.63|9
1737700070000|2025-01-24 06:27:50|439.29|436.59|439.45|436.75|439.45|436.75|439.29|436.59|6
1737700080000|2025-01-24 06:28:00|439.44|436.74|439.24|436.54|439.44|436.74|439.24|436.54|13
1737700090000|2025-01-24 06:28:10|439.23|436.53|439.11|436.41|439.23|436.53|439.11|436.41|9
1737700100000|2025-01-24 06:28:20|439.1|436.4|439.1|436.4|439.1|436.4|439.1|436.4|1
1737700110000|2025-01-24 06:28:30|439.09|436.39|439.09|436.39|439.09|436.39|439.09|436.39|1
1737700120000|2025-01-24 06:28:40|439.05|436.35|439.02|436.32|439.06|436.36|439.02|436.32|4
1737700130000|2025-01-24 06:28:50|439.05|436.35|438.95|436.25|439.05|436.35|438.91|436.21|12
1737700140000|2025-01-24 06:29:00|438.94|436.24|438.87|436.17|438.94|436.24|438.87|436.17|7
1737700150000|2025-01-24 06:29:10|438.85|436.15|438.76|436.06|438.85|436.15|438.74|436.04|9
1737700160000|2025-01-24 06:29:20|438.77|436.07|438.88|436.18|438.88|436.18|438.77|436.07|5
1737700170000|2025-01-24 06:29:30|438.85|436.15|438.9|436.2|438.91|436.21|438.82|436.12|8
1737700180000|2025-01-24 06:29:40|438.91|436.21|438.96|436.26|439|436.3|438.91|436.21|10
1737700190000|2025-01-24 06:29:50|438.94|436.24|439.16|436.46|439.22|436.52|438.93|436.23|13
1737700200000|2025-01-24 06:30:00|439.15|436.45|439.24|436.54|439.24|436.54|439.11|436.41|12
1737700210000|2025-01-24 06:30:10|439.22|436.52|439.23|436.53|439.3|436.6|439.22|436.52|12
1737700220000|2025-01-24 06:30:20|439.24|436.54|439.19|436.49|439.25|436.55|439.19|436.49|4
1737700230000|2025-01-24 06:30:30|439.15|436.45|439.04|436.34|439.15|436.45|439.03|436.33|12
1737700240000|2025-01-24 06:30:40|439.03|436.33|438.99|436.29|439.05|436.35|438.99|436.29|7
1737700250000|2025-01-24 06:30:50|438.98|436.28|439.04|436.34|439.04|436.34|438.96|436.26|7
1737700260000|2025-01-24 06:31:00|439.08|436.38|439.5|436.8|439.5|436.8|439.07|436.37|11
1737700270000|2025-01-24 06:31:10|439.52|436.82|439.6|436.9|439.61|436.91|439.46|436.76|10
1737700280000|2025-01-24 06:31:20|439.63|436.93|439.78|437.08|439.78|437.08|439.63|436.93|7
1737700290000|2025-01-24 06:31:30|439.79|437.09|439.91|437.21|439.91|437.21|439.78|437.08|6
1737700300000|2025-01-24 06:31:40|439.92|437.22|439.79|437.09|439.92|437.22|439.79|437.09|12
1737700310000|2025-01-24 06:31:50|439.78|437.08|439.64|436.94|439.78|437.08|439.64|436.94|7
1737700320000|2025-01-24 06:32:00|439.66|436.96|439.57|436.87|439.69|436.99|439.57|436.87|11
1737700330000|2025-01-24 06:32:10|439.51|436.81|439.45|436.75|439.53|436.83|439.45|436.75|7
1737700340000|2025-01-24 06:32:20|439.44|436.74|439.42|436.72|439.46|436.76|439.34|436.64|14
1737700350000|2025-01-24 06:32:30|439.41|436.71|439.49|436.79|439.52|436.82|439.41|436.71|7
1737700360000|2025-01-24 06:32:40|439.48|436.78|439.37|436.67|439.48|436.78|439.37|436.67|6
1737700370000|2025-01-24 06:32:50|439.38|436.68|439.57|436.87|439.58|436.88|439.36|436.66|10
1737700380000|2025-01-24 06:33:00|439.56|436.86|439.58|436.88|439.64|436.94|439.56|436.86|6
1737700390000|2025-01-24 06:33:10|439.57|436.87|439.43|436.73|439.57|436.87|439.43|436.73|10
1737700400000|2025-01-24 06:33:20|439.44|436.74|439.4|436.7|439.45|436.75|439.4|436.7|10
1737700410000|2025-01-24 06:33:30|439.39|436.69|439.37|436.67|439.39|436.69|439.35|436.65|10
1737700420000|2025-01-24 06:33:40|439.41|436.71|439.53|436.83|439.53|436.83|439.41|436.71|7
1737700430000|2025-01-24 06:33:50|439.49|436.79|439.41|436.71|439.49|436.79|439.41|436.71|8
1737700440000|2025-01-24 06:34:00|439.43|436.73|439.36|436.66|439.44|436.74|439.34|436.64|7
1737700450000|2025-01-24 06:34:10|439.35|436.65|439.3|436.6|439.38|436.68|439.3|436.6|9
1737700460000|2025-01-24 06:34:20|439.12|436.42|439.08|436.38|439.15|436.45|439.07|436.37|11
1737700470000|2025-01-24 06:34:30|439.03|436.33|439.05|436.35|439.08|436.38|439.03|436.33|10
1737700480000|2025-01-24 06:34:40|439.04|436.34|438.97|436.27|439.05|436.35|438.97|436.27|6
1737700490000|2025-01-24 06:34:50|438.96|436.26|438.89|436.19|438.97|436.27|438.89|436.19|12
1737700500000|2025-01-24 06:35:00|438.88|436.18|438.82|436.12|438.98|436.28|438.82|436.12|11
1737700510000|2025-01-24 06:35:10|438.8|436.1|438.69|435.99|438.8|436.1|438.67|435.97|11
1737700520000|2025-01-24 06:35:20|438.68|435.98|438.35|435.65|438.68|435.98|438.35|435.65|16
1737700530000|2025-01-24 06:35:30|438.33|435.63|438.31|435.61|438.35|435.65|438.31|435.61|7
1737700540000|2025-01-24 06:35:40|438.3|435.6|438.15|435.45|438.3|435.6|438.11|435.41|10
1737700550000|2025-01-24 06:35:50|438.17|435.47|438.13|435.43|438.23|435.53|438.13|435.43|10
1737700560000|2025-01-24 06:36:00|438.09|435.39|438.08|435.38|438.09|435.39|438.06|435.36|13
1737700570000|2025-01-24 06:36:10|438.07|435.37|438.03|435.33|438.07|435.37|438.02|435.32|8
1737700580000|2025-01-24 06:36:20|438.02|435.32|437.98|435.28|438.02|435.32|437.96|435.26|6
1737700590000|2025-01-24 06:36:30|437.97|435.27|437.93|435.23|437.97|435.27|437.92|435.22|13
1737700600000|2025-01-24 06:36:40|437.94|435.24|438.14|435.44|438.25|435.55|437.94|435.24|17
1737700610000|2025-01-24 06:36:50|438.15|435.45|438.33|435.63|438.34|435.64|438.15|435.45|12
1737700620000|2025-01-24 06:37:00|438.39|435.69|438.32|435.62|438.47|435.77|438.32|435.62|14
1737700630000|2025-01-24 06:37:10|438.31|435.61|438.3|435.6|438.32|435.62|438.28|435.58|7
1737700640000|2025-01-24 06:37:20|438.31|435.61|438.48|435.78|438.48|435.78|438.31|435.61|7
1737700650000|2025-01-24 06:37:30|438.47|435.77|438.38|435.68|438.47|435.77|438.38|435.68|6
1737700660000|2025-01-24 06:37:40|438.36|435.66|438.12|435.42|438.36|435.66|438.12|435.42|15
1737700670000|2025-01-24 06:37:50|438.17|435.47|438.12|435.42|438.17|435.47|438.1|435.4|8
1737700680000|2025-01-24 06:38:00|438.11|435.41|438.07|435.37|438.11|435.41|438.07|435.37|5
1737700690000|2025-01-24 06:38:10|438.06|435.36|438.05|435.35|438.08|435.38|438.05|435.35|5
1737700700000|2025-01-24 06:38:20|438.04|435.34|437.88|435.18|438.04|435.34|437.88|435.18|15
1737700710000|2025-01-24 06:38:30|437.91|435.21|437.88|435.18|437.91|435.21|437.88|435.18|4
1737700720000|2025-01-24 06:38:40|437.9|435.2|437.79|435.09|437.9|435.2|437.79|435.09|11
1737700730000|2025-01-24 06:38:50|437.72|435.02|437.64|434.94|437.72|435.02|437.64|434.94|10
1737700740000|2025-01-24 06:39:00|437.63|434.93|437.61|434.91|437.64|434.94|437.61|434.91|7
1737700750000|2025-01-24 06:39:10|437.65|434.95|437.71|435.01|437.76|435.06|437.65|434.95|14
1737700760000|2025-01-24 06:39:20|437.73|435.03|437.59|434.89|437.73|435.03|437.58|434.88|11
1737700770000|2025-01-24 06:39:30|437.53|434.83|437.52|434.82|437.55|434.85|437.48|434.78|17
1737700780000|2025-01-24 06:39:40|437.47|434.77|437.38|434.68|437.48|434.78|437.29|434.59|15
1737700790000|2025-01-24 06:39:50|437.37|434.67|437.48|434.78|437.5|434.8|437.37|434.67|7
1737700800000|2025-01-24 06:40:00|437.5|434.8|437.85|435.15|437.85|435.15|437.47|434.77|13
1737700810000|2025-01-24 06:40:10|437.84|435.14|437.74|435.04|437.84|435.14|437.73|435.03|7
1737700820000|2025-01-24 06:40:20|437.73|435.03|437.64|434.94|437.74|435.04|437.64|434.94|7
1737700830000|2025-01-24 06:40:30|437.63|434.93|437.62|434.92|437.63|434.93|437.59|434.89|9
1737700840000|2025-01-24 06:40:40|437.63|434.93|437.72|435.02|437.77|435.07|437.63|434.93|10
1737700850000|2025-01-24 06:40:50|437.71|435.01|437.68|434.98|437.72|435.02|437.67|434.97|6
1737700860000|2025-01-24 06:41:00|437.74|435.04|437.9|435.2|437.93|435.23|437.71|435.01|10
1737700870000|2025-01-24 06:41:10|437.87|435.17|437.7|435|437.87|435.17|437.7|435|8
1737700880000|2025-01-24 06:41:20|437.69|434.99|437.66|434.96|437.69|434.99|437.66|434.96|4
1737700890000|2025-01-24 06:41:30|437.65|434.95|437.51|434.81|437.65|434.95|437.42|434.72|9
1737700900000|2025-01-24 06:41:40|437.5|434.8|437.47|434.77|437.5|434.8|437.38|434.68|15
1737700910000|2025-01-24 06:41:50|437.49|434.79|437.58|434.88|437.67|434.97|437.49|434.79|6
1737700920000|2025-01-24 06:42:00|437.57|434.87|437.48|434.78|437.57|434.87|437.47|434.77|8
1737700930000|2025-01-24 06:42:10|437.47|434.77|437.53|434.83|437.53|434.83|437.47|434.77|7
1737700940000|2025-01-24 06:42:20|437.54|434.84|437.63|434.93|437.75|435.05|437.54|434.84|12
1737700950000|2025-01-24 06:42:30|437.62|434.92|437.76|435.06|437.76|435.06|437.58|434.88|11
1737700960000|2025-01-24 06:42:40|437.77|435.07|438.04|435.34|438.06|435.36|437.77|435.07|12
1737700970000|2025-01-24 06:42:50|438.03|435.33|437.94|435.24|438.03|435.33|437.93|435.23|8
1737700980000|2025-01-24 06:43:00|437.95|435.25|437.99|435.29|438.07|435.37|437.94|435.24|6
1737700990000|2025-01-24 06:43:10|437.98|435.28|437.98|435.28|437.99|435.29|437.98|435.28|5
1737701000000|2025-01-24 06:43:20|437.97|435.27|437.96|435.26|437.98|435.28|437.96|435.26|6
1737701010000|2025-01-24 06:43:30|437.98|435.28|437.94|435.24|438.03|435.33|437.91|435.21|12
1737701020000|2025-01-24 06:43:40|437.95|435.25|438.08|435.38|438.08|435.38|437.94|435.24|8
1737701030000|2025-01-24 06:43:50|438.07|435.37|438.05|435.35|438.07|435.37|438.05|435.35|5
1737701040000|2025-01-24 06:44:00|438.04|435.34|437.9|435.2|438.04|435.34|437.87|435.17|11
1737701050000|2025-01-24 06:44:10|437.89|435.19|437.73|435.03|437.89|435.19|437.73|435.03|10
1737701060000|2025-01-24 06:44:20|437.72|435.02|437.69|434.99|437.74|435.04|437.69|434.99|8
1737701070000|2025-01-24 06:44:30|437.68|434.98|437.77|435.07|437.82|435.12|437.67|434.97|7
1737701080000|2025-01-24 06:44:40|437.79|435.09|437.78|435.08|437.79|435.09|437.78|435.08|2
1737701090000|2025-01-24 06:44:50|437.74|435.04|437.73|435.03|437.75|435.05|437.73|435.03|9
1737701100000|2025-01-24 06:45:00|437.75|435.05|438.33|435.63|438.33|435.63|437.75|435.05|18
1737701110000|2025-01-24 06:45:10|438.17|435.47|438.28|435.58|438.33|435.63|438.14|435.44|12
1737701120000|2025-01-24 06:45:20|438.27|435.57|438.29|435.59|438.29|435.59|438.26|435.56|5
1737701130000|2025-01-24 06:45:30|438.34|435.64|438.33|435.63|438.39|435.69|438.32|435.62|7
1737701140000|2025-01-24 06:45:40|438.32|435.62|438.29|435.59|438.32|435.62|438.25|435.55|6
1737701150000|2025-01-24 06:45:50|438.33|435.63|438.46|435.76|438.46|435.76|438.33|435.63|10
1737701160000|2025-01-24 06:46:00|438.51|435.81|438.54|435.84|438.59|435.89|438.49|435.79|9
1737701170000|2025-01-24 06:46:10|438.53|435.83|438.55|435.85|438.56|435.86|438.52|435.82|6
1737701180000|2025-01-24 06:46:20|438.56|435.86|438.57|435.87|438.57|435.87|438.56|435.86|4
1737701190000|2025-01-24 06:46:30|438.49|435.79|438.57|435.87|438.57|435.87|438.49|435.79|3
1737701200000|2025-01-24 06:46:40|438.58|435.88|438.74|436.04|438.74|436.04|438.58|435.88|7
1737701210000|2025-01-24 06:46:50|438.73|436.03|438.71|436.01|438.74|436.04|438.71|436.01|5
1737701220000|2025-01-24 06:47:00|438.7|436|438.65|435.95|438.76|436.06|438.65|435.95|8
1737701230000|2025-01-24 06:47:10|438.64|435.94|438.58|435.88|438.64|435.94|438.46|435.76|9
1737701240000|2025-01-24 06:47:20|438.54|435.84|438.44|435.74|438.54|435.84|438.44|435.74|7
1737701250000|2025-01-24 06:47:30|438.4|435.7|438.38|435.68|438.4|435.7|438.38|435.68|8
1737701260000|2025-01-24 06:47:40|438.37|435.67|438.36|435.66|438.37|435.67|438.36|435.66|4
1737701270000|2025-01-24 06:47:50|438.35|435.65|438.28|435.58|438.35|435.65|438.28|435.58|4
1737701280000|2025-01-24 06:48:00|438.27|435.57|438.32|435.62|438.33|435.63|438.27|435.57|5
1737701290000|2025-01-24 06:48:10|438.33|435.63|438.41|435.71|438.41|435.71|438.33|435.63|5
1737701300000|2025-01-24 06:48:20|438.46|435.76|438.55|435.85|438.55|435.85|438.46|435.76|9
1737701310000|2025-01-24 06:48:30|438.56|435.86|438.7|436|438.7|436|438.56|435.86|4
1737701320000|2025-01-24 06:48:40|438.71|436.01|438.8|436.1|438.82|436.12|438.67|435.97|11
1737701330000|2025-01-24 06:48:50|438.79|436.09|438.74|436.04|438.79|436.09|438.73|436.03|7
1737701340000|2025-01-24 06:49:00|438.73|436.03|438.71|436.01|438.73|436.03|438.69|435.99|6
1737701350000|2025-01-24 06:49:10|438.7|436|438.65|435.95|438.7|436|438.65|435.95|3
1737701360000|2025-01-24 06:49:20|438.64|435.94|438.66|435.96|438.67|435.97|438.64|435.94|5
1737701370000|2025-01-24 06:49:30|438.63|435.93|438.86|436.16|438.87|436.17|438.63|435.93|7
1737701380000|2025-01-24 06:49:40|438.85|436.15|438.8|436.1|438.85|436.15|438.8|436.1|5
1737701390000|2025-01-24 06:49:50|438.76|436.06|438.76|436.06|438.76|436.06|438.66|435.96|9
1737701400000|2025-01-24 06:50:00|438.72|436.02|438.78|436.08|438.79|436.09|438.72|436.02|7
1737701410000|2025-01-24 06:50:10|438.74|436.04|438.77|436.07|438.82|436.12|438.74|436.04|9
1737701420000|2025-01-24 06:50:20|438.73|436.03|438.68|435.98|438.73|436.03|438.68|435.98|6
1737701430000|2025-01-24 06:50:30|438.67|435.97|438.69|435.99|438.73|436.03|438.67|435.97|6
1737701440000|2025-01-24 06:50:40|438.68|435.98|438.65|435.95|438.69|435.99|438.63|435.93|8
1737701450000|2025-01-24 06:50:50|438.66|435.96|438.66|435.96|438.66|435.96|438.66|435.96|1
1737701460000|2025-01-24 06:51:00|438.65|435.95|438.63|435.93|438.65|435.95|438.61|435.91|6
1737701470000|2025-01-24 06:51:10|438.64|435.94|438.5|435.8|438.64|435.94|438.5|435.8|8
1737701480000|2025-01-24 06:51:20|438.49|435.79|438.38|435.68|438.5|435.8|438.38|435.68|11
1737701490000|2025-01-24 06:51:30|438.35|435.65|438.24|435.54|438.35|435.65|438.17|435.47|7
1737701500000|2025-01-24 06:51:40|438.23|435.53|438.16|435.46|438.23|435.53|438.15|435.45|10
1737701510000|2025-01-24 06:51:50|438.15|435.45|438.06|435.36|438.17|435.47|438.06|435.36|16
1737701520000|2025-01-24 06:52:00|438.05|435.35|437.96|435.26|438.05|435.35|437.96|435.26|7
1737701530000|2025-01-24 06:52:10|437.98|435.28|438.15|435.45|438.16|435.46|437.98|435.28|9
1737701540000|2025-01-24 06:52:20|438.14|435.44|438.14|435.44|438.17|435.47|438.13|435.43|7
1737701550000|2025-01-24 06:52:30|438.13|435.43|438|435.3|438.13|435.43|437.99|435.29|12
1737701560000|2025-01-24 06:52:40|438.01|435.31|437.99|435.29|438.01|435.31|437.99|435.29|7
1737701570000|2025-01-24 06:52:50|437.92|435.22|438.02|435.32|438.02|435.32|437.91|435.21|8
1737701580000|2025-01-24 06:53:00|438.01|435.31|437.96|435.26|438.01|435.31|437.96|435.26|7
1737701590000|2025-01-24 06:53:10|437.97|435.27|438.03|435.33|438.03|435.33|437.97|435.27|5
1737701600000|2025-01-24 06:53:20|438.04|435.34|438.09|435.39|438.09|435.39|438.02|435.32|6
1737701610000|2025-01-24 06:53:30|438.08|435.38|438.08|435.38|438.08|435.38|438.07|435.37|3
1737701620000|2025-01-24 06:53:40|438.09|435.39|438.16|435.46|438.17|435.47|438.09|435.39|7
1737701630000|2025-01-24 06:53:50|438.17|435.47|438.23|435.53|438.24|435.54|438.17|435.47|6
1737701640000|2025-01-24 06:54:00|438.24|435.54|438.1|435.4|438.25|435.55|438.1|435.4|10
1737701650000|2025-01-24 06:54:10|438.06|435.36|438.04|435.34|438.07|435.37|438.04|435.34|5
1737701660000|2025-01-24 06:54:20|438.06|435.36|438.11|435.41|438.16|435.46|438.06|435.36|7
1737701670000|2025-01-24 06:54:30|438.1|435.4|438.19|435.49|438.19|435.49|438.1|435.4|5
1737701680000|2025-01-24 06:54:40|438.18|435.48|438.12|435.42|438.19|435.49|438.12|435.42|8
1737701690000|2025-01-24 06:54:50|438.11|435.41|438.09|435.39|438.11|435.41|438.09|435.39|3
1737701700000|2025-01-24 06:55:00|438.02|435.32|437.99|435.29|438.04|435.34|437.96|435.26|9
1737701710000|2025-01-24 06:55:10|437.98|435.28|437.98|435.28|437.98|435.28|437.98|435.28|1
1737701720000|2025-01-24 06:55:20|437.94|435.24|437.89|435.19|437.95|435.25|437.88|435.18|7
1737701730000|2025-01-24 06:55:30|437.9|435.2|437.87|435.17|437.9|435.2|437.85|435.15|4
1737701740000|2025-01-24 06:55:40|437.88|435.18|437.82|435.12|437.88|435.18|437.72|435.02|7
1737701750000|2025-01-24 06:55:50|437.81|435.11|437.74|435.04|437.81|435.11|437.66|434.96|10
1737701770000|2025-01-24 06:56:10|437.75|435.05|437.82|435.12|437.82|435.12|437.75|435.05|4
1737701780000|2025-01-24 06:56:20|437.87|435.17|437.99|435.29|438|435.3|437.87|435.17|11
1737701790000|2025-01-24 06:56:30|438|435.3|438.08|435.38|438.08|435.38|438|435.3|5
1737701800000|2025-01-24 06:56:40|438.12|435.42|438.08|435.38|438.14|435.44|438.08|435.38|6
1737701810000|2025-01-24 06:56:50|438.07|435.37|438.01|435.31|438.07|435.37|437.94|435.24|7
1737701820000|2025-01-24 06:57:00|437.99|435.29|437.87|435.17|437.99|435.29|437.87|435.17|12
1737701830000|2025-01-24 06:57:10|437.86|435.16|437.83|435.13|437.97|435.27|437.83|435.13|9
1737701840000|2025-01-24 06:57:20|437.82|435.12|437.76|435.06|437.82|435.12|437.75|435.05|4
1737701850000|2025-01-24 06:57:30|437.73|435.03|437.64|434.94|437.73|435.03|437.64|434.94|10
1737701860000|2025-01-24 06:57:40|437.63|434.93|437.5|434.8|437.63|434.93|437.47|434.77|6
1737701870000|2025-01-24 06:57:50|437.52|434.82|437.52|434.82|437.54|434.84|437.52|434.82|8
1737701880000|2025-01-24 06:58:00|437.56|434.86|437.7|435|437.7|435|437.56|434.86|11
1737701890000|2025-01-24 06:58:10|437.72|435.02|437.8|435.1|437.81|435.11|437.72|435.02|7
1737701900000|2025-01-24 06:58:20|437.87|435.17|438.06|435.36|438.06|435.36|437.87|435.17|6
1737701910000|2025-01-24 06:58:30|438|435.3|438.08|435.38|438.09|435.39|438|435.3|6
1737701920000|2025-01-24 06:58:40|438.04|435.34|438.12|435.42|438.12|435.42|438.02|435.32|12
1737701930000|2025-01-24 06:58:50|438.11|435.41|438.08|435.38|438.11|435.41|438.07|435.37|3
1737701940000|2025-01-24 06:59:00|438.07|435.37|438.08|435.38|438.08|435.38|438.07|435.37|2
1737701950000|2025-01-24 06:59:10|438.09|435.39|438.09|435.39|438.15|435.45|438.09|435.39|7
1737701960000|2025-01-24 06:59:20|438.08|435.38|438.04|435.34|438.1|435.4|438.03|435.33|6
1737701970000|2025-01-24 06:59:30|438.03|435.33|438.09|435.39|438.11|435.41|438.03|435.33|5
1737701980000|2025-01-24 06:59:40|438.06|435.36|437.96|435.26|438.07|435.37|437.96|435.26|9
1737701990000|2025-01-24 06:59:50|437.95|435.25|437.87|435.17|437.95|435.25|437.86|435.16|8
1737702000000|2025-01-24 07:00:00|437.86|435.16|438.05|435.35|438.05|435.35|437.86|435.16|10
1737702010000|2025-01-24 07:00:10|438.06|435.36|438.29|435.59|438.33|435.63|438.06|435.36|16
1737702020000|2025-01-24 07:00:20|438.3|435.6|438.17|435.47|438.3|435.6|438.17|435.47|8
1737702030000|2025-01-24 07:00:30|438.18|435.48|438.22|435.52|438.23|435.53|438.17|435.47|7
1737702040000|2025-01-24 07:00:40|438.26|435.56|438.36|435.66|438.37|435.67|438.26|435.56|6
1737702050000|2025-01-24 07:00:50|438.35|435.65|438.4|435.7|438.44|435.74|438.35|435.65|12
1737702060000|2025-01-24 07:01:00|438.39|435.69|438.26|435.56|438.39|435.69|438.26|435.56|6
1737702070000|2025-01-24 07:01:10|438.21|435.51|438.3|435.6|438.3|435.6|438.14|435.44|13
1737702080000|2025-01-24 07:01:20|438.31|435.61|438.34|435.64|438.4|435.7|438.31|435.61|10
1737702090000|2025-01-24 07:01:30|438.3|435.6|438.25|435.55|438.3|435.6|438.25|435.55|5
1737702100000|2025-01-24 07:01:40|438.23|435.53|438.22|435.52|438.23|435.53|438.21|435.51|4
1737702110000|2025-01-24 07:01:50|438.21|435.51|438.15|435.45|438.22|435.52|438.15|435.45|8
1737702120000|2025-01-24 07:02:00|438.11|435.41|438|435.3|438.12|435.42|438|435.3|13
1737702130000|2025-01-24 07:02:10|437.97|435.27|437.96|435.26|437.99|435.29|437.96|435.26|6
1737702140000|2025-01-24 07:02:20|437.95|435.25|438.05|435.35|438.05|435.35|437.93|435.23|8
1737702150000|2025-01-24 07:02:30|438.04|435.34|438.14|435.44|438.14|435.44|438.04|435.34|8
1737702160000|2025-01-24 07:02:40|438.16|435.46|438.35|435.65|438.35|435.65|438.16|435.46|5
1737702170000|2025-01-24 07:02:50|438.34|435.64|438.42|435.72|438.42|435.72|438.34|435.64|4
1737702180000|2025-01-24 07:03:00|438.44|435.74|438.77|436.07|438.78|436.08|438.44|435.74|19
1737702190000|2025-01-24 07:03:10|438.76|436.06|438.75|436.05|438.77|436.07|438.75|436.05|6
1737702200000|2025-01-24 07:03:20|438.74|436.04|438.8|436.1|438.8|436.1|438.74|436.04|3
1737702210000|2025-01-24 07:03:30|438.79|436.09|438.98|436.28|438.99|436.29|438.79|436.09|7
1737702220000|2025-01-24 07:03:40|438.99|436.29|439.12|436.42|439.12|436.42|438.98|436.28|6
1737702230000|2025-01-24 07:03:50|439.13|436.43|439.28|436.58|439.28|436.58|439.13|436.43|8
1737702240000|2025-01-24 07:04:00|439.27|436.57|439.28|436.58|439.3|436.6|439.26|436.56|8
1737702250000|2025-01-24 07:04:10|439.27|436.57|439.25|436.55|439.31|436.61|439.25|436.55|9
1737702260000|2025-01-24 07:04:20|439.24|436.54|439.17|436.47|439.24|436.54|439.16|436.46|8
1737702270000|2025-01-24 07:04:30|439.16|436.46|439.2|436.5|439.22|436.52|439.11|436.41|11
1737702280000|2025-01-24 07:04:40|439.29|436.59|439.19|436.49|439.29|436.59|439.19|436.49|9
1737702290000|2025-01-24 07:04:50|439.18|436.48|439.08|436.38|439.18|436.48|439.06|436.36|7
1737702300000|2025-01-24 07:05:00|439.07|436.37|439.35|436.65|439.35|436.65|439.07|436.37|11
1737702310000|2025-01-24 07:05:10|439.34|436.64|439.14|436.44|439.34|436.64|439.14|436.44|10
1737702320000|2025-01-24 07:05:20|439.13|436.43|439.06|436.36|439.13|436.43|439.06|436.36|5
1737702330000|2025-01-24 07:05:30|439.01|436.31|438.96|436.26|439.02|436.32|438.96|436.26|6
1737702340000|2025-01-24 07:05:40|438.95|436.25|438.9|436.2|438.95|436.25|438.9|436.2|2
1737702350000|2025-01-24 07:05:50|438.89|436.19|438.85|436.15|438.89|436.19|438.84|436.14|4
1737702360000|2025-01-24 07:06:00|438.81|436.11|438.93|436.23|438.95|436.25|438.81|436.11|6
1737702370000|2025-01-24 07:06:10|438.92|436.22|438.91|436.21|438.93|436.23|438.91|436.21|4
1737702380000|2025-01-24 07:06:20|438.86|436.16|438.77|436.07|438.88|436.18|438.76|436.06|5
1737702390000|2025-01-24 07:06:30|438.73|436.03|438.64|435.94|438.75|436.05|438.64|435.94|9
1737702400000|2025-01-24 07:06:40|438.63|435.93|438.59|435.89|438.63|435.93|438.59|435.89|9
1737702410000|2025-01-24 07:06:50|438.6|435.9|438.54|435.84|438.61|435.91|438.54|435.84|6
1737702420000|2025-01-24 07:07:00|438.53|435.83|438.48|435.78|438.53|435.83|438.48|435.78|6
1737702430000|2025-01-24 07:07:10|438.47|435.77|438.43|435.73|438.47|435.77|438.41|435.71|14
1737702440000|2025-01-24 07:07:20|438.49|435.79|438.7|436|438.7|436|438.48|435.78|9
1737702450000|2025-01-24 07:07:30|438.72|436.02|438.73|436.03|438.73|436.03|438.72|436.02|2
1737702460000|2025-01-24 07:07:40|438.74|436.04|438.77|436.07|438.77|436.07|438.74|436.04|4
1737702470000|2025-01-24 07:07:50|438.7|436|438.73|436.03|438.76|436.06|438.69|435.99|11
1737702480000|2025-01-24 07:08:00|438.72|436.02|438.62|435.92|438.72|436.02|438.62|435.92|10
1737702490000|2025-01-24 07:08:10|438.61|435.91|438.65|435.95|438.66|435.96|438.48|435.78|16
1737702500000|2025-01-24 07:08:20|438.62|435.92|438.65|435.95|438.66|435.96|438.61|435.91|9
1737702510000|2025-01-24 07:08:30|438.64|435.94|438.69|435.99|438.7|436|438.61|435.91|7
1737702520000|2025-01-24 07:08:40|438.68|435.98|438.68|435.98|438.7|436|438.63|435.93|9
1737702530000|2025-01-24 07:08:50|438.67|435.97|438.57|435.87|438.67|435.97|438.57|435.87|10
1737702540000|2025-01-24 07:09:00|438.58|435.88|438.63|435.93|438.64|435.94|438.57|435.87|8
1737702550000|2025-01-24 07:09:10|438.66|435.96|438.62|435.92|438.66|435.96|438.62|435.92|5
1737702560000|2025-01-24 07:09:20|438.58|435.88|438.66|435.96|438.66|435.96|438.48|435.78|14
1737702570000|2025-01-24 07:09:30|438.65|435.95|438.68|435.98|438.68|435.98|438.63|435.93|5
1737702580000|2025-01-24 07:09:40|438.69|435.99|438.68|435.98|438.69|435.99|438.65|435.95|5
1737702590000|2025-01-24 07:09:50|438.67|435.97|438.59|435.89|438.67|435.97|438.58|435.88|7
1737702600000|2025-01-24 07:10:00|438.57|435.87|438.54|435.84|438.57|435.87|438.47|435.77|16
1737702610000|2025-01-24 07:10:10|438.53|435.83|438.48|435.78|438.53|435.83|438.47|435.77|7
1737702620000|2025-01-24 07:10:20|438.6|435.9|438.78|436.08|438.79|436.09|438.6|435.9|8
1737702630000|2025-01-24 07:10:30|438.77|436.07|439.04|436.34|439.04|436.34|438.76|436.06|9
1737702640000|2025-01-24 07:10:40|439.05|436.35|439.12|436.42|439.12|436.42|438.99|436.29|12
1737702650000|2025-01-24 07:10:50|439.06|436.36|438.97|436.27|439.09|436.39|438.97|436.27|10
1737702660000|2025-01-24 07:11:00|438.92|436.22|438.57|435.87|438.92|436.22|438.57|435.87|15
1737702670000|2025-01-24 07:11:10|438.6|435.9|438.56|435.86|438.6|435.9|438.56|435.86|3
1737702680000|2025-01-24 07:11:20|438.55|435.85|438.51|435.81|438.55|435.85|438.51|435.81|8
1737702690000|2025-01-24 07:11:30|438.5|435.8|438.43|435.73|438.51|435.81|438.43|435.73|6
1737702700000|2025-01-24 07:11:40|438.42|435.72|438.39|435.69|438.42|435.72|438.38|435.68|10
1737702710000|2025-01-24 07:11:50|438.38|435.68|438.28|435.58|438.38|435.68|438.27|435.57|9
1737702720000|2025-01-24 07:12:00|438.27|435.57|438.32|435.62|438.32|435.62|438.25|435.55|8
1737702730000|2025-01-24 07:12:10|438.33|435.63|438.26|435.56|438.37|435.67|438.24|435.54|9
1737702740000|2025-01-24 07:12:20|438.27|435.57|438.24|435.54|438.27|435.57|438.22|435.52|4
1737702750000|2025-01-24 07:12:30|438.25|435.55|438.25|435.55|438.3|435.6|438.25|435.55|7
1737702760000|2025-01-24 07:12:40|438.24|435.54|438.15|435.45|438.25|435.55|438.13|435.43|14
1737702770000|2025-01-24 07:12:50|438.16|435.46|437.99|435.29|438.16|435.46|437.98|435.28|9
1737702780000|2025-01-24 07:13:00|438.02|435.32|438.21|435.51|438.21|435.51|437.98|435.28|16
1737702790000|2025-01-24 07:13:10|438.24|435.54|438.25|435.55|438.25|435.55|438.24|435.54|2
1737702800000|2025-01-24 07:13:20|438.21|435.51|438.18|435.48|438.22|435.52|438.17|435.47|5
1737702810000|2025-01-24 07:13:30|438.16|435.46|438.1|435.4|438.16|435.46|438.1|435.4|5
1737702820000|2025-01-24 07:13:40|438.09|435.39|437.77|435.07|438.09|435.39|437.77|435.07|16
1737702830000|2025-01-24 07:13:50|437.8|435.1|437.83|435.13|437.85|435.15|437.8|435.1|8
1737702840000|2025-01-24 07:14:00|437.82|435.12|437.85|435.15|437.86|435.16|437.8|435.1|6
1737702850000|2025-01-24 07:14:10|437.84|435.14|437.87|435.17|437.93|435.23|437.83|435.13|6
1737702860000|2025-01-24 07:14:20|437.88|435.18|437.91|435.21|437.95|435.25|437.88|435.18|7
1737702870000|2025-01-24 07:14:30|437.9|435.2|437.88|435.18|437.9|435.2|437.88|435.18|3
1737702880000|2025-01-24 07:14:40|437.89|435.19|437.84|435.14|437.91|435.21|437.84|435.14|6
1737702890000|2025-01-24 07:14:50|437.83|435.13|437.75|435.05|437.83|435.13|437.74|435.04|7
1737702900000|2025-01-24 07:15:00|437.77|435.07|437.82|435.12|437.83|435.13|437.69|434.99|10
1737702910000|2025-01-24 07:15:10|437.81|435.11|437.89|435.19|437.92|435.22|437.81|435.11|15
1737702920000|2025-01-24 07:15:20|437.91|435.21|437.82|435.12|437.98|435.28|437.82|435.12|12
1737702930000|2025-01-24 07:15:30|437.81|435.11|437.76|435.06|437.81|435.11|437.69|434.99|11
1737702940000|2025-01-24 07:15:40|437.75|435.05|437.67|434.97|437.75|435.05|437.66|434.96|8
1737702950000|2025-01-24 07:15:50|437.66|434.96|437.62|434.92|437.66|434.96|437.62|434.92|8
1737702960000|2025-01-24 07:16:00|437.61|434.91|437.57|434.87|437.65|434.95|437.56|434.86|11
1737702970000|2025-01-24 07:16:10|437.58|434.88|437.61|434.91|437.65|434.95|437.58|434.88|12
1737702980000|2025-01-24 07:16:20|437.6|434.9|437.51|434.81|437.6|434.9|437.48|434.78|12
1737702990000|2025-01-24 07:16:30|437.68|434.98|437.62|434.92|437.68|434.98|437.62|434.92|6
1737703000000|2025-01-24 07:16:40|437.61|434.91|437.55|434.85|437.61|434.91|437.54|434.84|7
1737703010000|2025-01-24 07:16:50|437.54|434.84|437.47|434.77|437.54|434.84|437.46|434.76|11
1737703020000|2025-01-24 07:17:00|437.49|434.79|437.46|434.76|437.56|434.86|437.46|434.76|13
1737703030000|2025-01-24 07:17:10|437.45|434.75|437.55|434.85|437.55|434.85|437.45|434.75|8
1737703040000|2025-01-24 07:17:20|437.56|434.86|437.6|434.9|437.66|434.96|437.56|434.86|8
1737703050000|2025-01-24 07:17:30|437.63|434.93|437.73|435.03|437.74|435.04|437.62|434.92|6
1737703060000|2025-01-24 07:17:40|437.69|434.99|437.61|434.91|437.69|434.99|437.61|434.91|7
1737703070000|2025-01-24 07:17:50|437.62|434.92|437.61|434.91|437.62|434.92|437.6|434.9|6
1737703080000|2025-01-24 07:18:00|437.6|434.9|437.58|434.88|437.6|434.9|437.54|434.84|10
1737703090000|2025-01-24 07:18:10|437.59|434.89|437.58|434.88|437.59|434.89|437.57|434.87|6
1737703100000|2025-01-24 07:18:20|437.62|434.92|437.65|434.95|437.66|434.96|437.55|434.85|10
1737703110000|2025-01-24 07:18:30|437.69|434.99|437.64|434.94|437.7|435|437.64|434.94|5
1737703120000|2025-01-24 07:18:40|437.59|434.89|437.72|435.02|437.73|435.03|437.59|434.89|8
1737703130000|2025-01-24 07:18:50|437.73|435.03|437.96|435.26|438.01|435.31|437.73|435.03|10
1737703140000|2025-01-24 07:19:00|437.91|435.21|437.97|435.27|437.97|435.27|437.9|435.2|7
1737703150000|2025-01-24 07:19:10|437.98|435.28|437.95|435.25|438|435.3|437.95|435.25|7
1737703160000|2025-01-24 07:19:20|437.89|435.19|437.85|435.15|437.89|435.19|437.85|435.15|2
1737703170000|2025-01-24 07:19:30|437.84|435.14|437.77|435.07|437.85|435.15|437.76|435.06|8
1737703180000|2025-01-24 07:19:40|437.76|435.06|437.8|435.1|437.81|435.11|437.76|435.06|5
1737703190000|2025-01-24 07:19:50|437.77|435.07|437.84|435.14|437.85|435.15|437.74|435.04|9
1737703200000|2025-01-24 07:20:00|437.83|435.13|437.73|435.03|437.86|435.16|437.69|434.99|9
1737703210000|2025-01-24 07:20:10|437.72|435.02|437.79|435.09|437.8|435.1|437.62|434.92|16
1737703220000|2025-01-24 07:20:20|437.78|435.08|437.84|435.14|437.84|435.14|437.73|435.03|6
1737703230000|2025-01-24 07:20:30|437.85|435.15|437.78|435.08|437.85|435.15|437.78|435.08|5
1737703240000|2025-01-24 07:20:40|437.77|435.07|437.6|434.9|437.77|435.07|437.6|434.9|11
1737703250000|2025-01-24 07:20:50|437.62|434.92|437.62|434.92|437.63|434.93|437.62|434.92|3
1737703260000|2025-01-24 07:21:00|437.63|434.93|437.58|434.88|437.65|434.95|437.58|434.88|7
1737703270000|2025-01-24 07:21:10|437.57|434.87|437.65|434.95|437.67|434.97|437.57|434.87|9
1737703280000|2025-01-24 07:21:20|437.64|434.94|437.51|434.81|437.64|434.94|437.51|434.81|6
1737703290000|2025-01-24 07:21:30|437.5|434.8|437.7|435|437.7|435|437.5|434.8|11
1737703300000|2025-01-24 07:21:40|437.8|435.1|437.59|434.89|437.81|435.11|437.59|434.89|14
1737703310000|2025-01-24 07:21:50|437.58|434.88|437.58|434.88|437.58|434.88|437.58|434.88|1
1737703320000|2025-01-24 07:22:00|437.57|434.87|437.58|434.88|437.59|434.89|437.53|434.83|5
1737703330000|2025-01-24 07:22:10|437.64|434.94|437.46|434.76|437.64|434.94|437.46|434.76|10
1737703340000|2025-01-24 07:22:20|437.44|434.74|437.31|434.61|437.44|434.74|437.31|434.61|9
1737703350000|2025-01-24 07:22:30|437.28|434.58|437.2|434.5|437.28|434.58|437.19|434.49|13
1737703360000|2025-01-24 07:22:40|437.18|434.48|437.11|434.41|437.18|434.48|437.11|434.41|5
1737703370000|2025-01-24 07:22:50|437.12|434.42|437.21|434.51|437.22|434.52|437.12|434.42|7
1737703380000|2025-01-24 07:23:00|437.22|434.52|437.12|434.42|437.22|434.52|437.1|434.4|14
1737703390000|2025-01-24 07:23:10|437.17|434.47|437.17|434.47|437.17|434.47|437.16|434.46|3
1737703400000|2025-01-24 07:23:20|437.18|434.48|437.21|434.51|437.22|434.52|437.17|434.47|7
1737703410000|2025-01-24 07:23:30|437.22|434.52|437.38|434.68|437.38|434.68|437.21|434.51|9
1737703420000|2025-01-24 07:23:40|437.29|434.59|437.31|434.61|437.36|434.66|437.29|434.59|8
1737703430000|2025-01-24 07:23:50|437.27|434.57|437.3|434.6|437.31|434.61|437.22|434.52|11
1737703440000|2025-01-24 07:24:00|437.29|434.59|437.21|434.51|437.29|434.59|437.18|434.48|7
1737703450000|2025-01-24 07:24:10|437.17|434.47|437.19|434.49|437.19|434.49|437.17|434.47|6
1737703460000|2025-01-24 07:24:20|437.15|434.45|437.07|434.37|437.15|434.45|437.06|434.36|10
1737703470000|2025-01-24 07:24:30|437.06|434.36|437.04|434.34|437.08|434.38|437.03|434.33|6
1737703480000|2025-01-24 07:24:40|437.06|434.36|437.08|434.38|437.08|434.38|437.06|434.36|5
1737703490000|2025-01-24 07:24:50|437.12|434.42|437.16|434.46|437.17|434.47|437.11|434.41|7
1737703500000|2025-01-24 07:25:00|437.15|434.45|437.08|434.38|437.15|434.45|437.08|434.38|8
1737703510000|2025-01-24 07:25:10|437.04|434.34|436.99|434.29|437.05|434.35|436.99|434.29|7
1737703520000|2025-01-24 07:25:20|437|434.3|436.89|434.19|437|434.3|436.89|434.19|6
1737703530000|2025-01-24 07:25:30|436.88|434.18|436.89|434.19|436.89|434.19|436.88|434.18|2
1737703540000|2025-01-24 07:25:40|436.86|434.16|436.71|434.01|436.87|434.17|436.69|433.99|9
1737703550000|2025-01-24 07:25:50|436.72|434.02|436.72|434.02|436.77|434.07|436.72|434.02|7
1737703560000|2025-01-24 07:26:00|436.71|434.01|436.65|433.95|436.71|434.01|436.65|433.95|11
1737703570000|2025-01-24 07:26:10|436.66|433.96|436.84|434.14|436.85|434.15|436.66|433.96|8
1737703580000|2025-01-24 07:26:20|436.83|434.13|436.77|434.07|436.83|434.13|436.77|434.07|5
1737703590000|2025-01-24 07:26:30|436.76|434.06|436.7|434|436.77|434.07|436.7|434|6
1737703600000|2025-01-24 07:26:40|436.69|433.99|436.7|434|436.7|434|436.69|433.99|2
1737703610000|2025-01-24 07:26:50|436.69|433.99|436.64|433.94|436.69|433.99|436.64|433.94|5
1737703620000|2025-01-24 07:27:00|436.63|433.93|436.85|434.15|436.85|434.15|436.63|433.93|7
1737703630000|2025-01-24 07:27:10|436.84|434.14|436.83|434.13|436.88|434.18|436.83|434.13|7
1737703640000|2025-01-24 07:27:20|436.84|434.14|436.73|434.03|436.84|434.14|436.61|433.91|8
1737703650000|2025-01-24 07:27:30|436.75|434.05|436.83|434.13|436.83|434.13|436.74|434.04|4
1737703660000|2025-01-24 07:27:40|436.82|434.12|436.77|434.07|436.82|434.12|436.75|434.05|6
1737703670000|2025-01-24 07:27:50|436.83|434.13|436.64|433.94|436.84|434.14|436.64|433.94|4
1737703680000|2025-01-24 07:28:00|436.74|434.04|436.75|434.05|436.76|434.06|436.73|434.03|7
1737703690000|2025-01-24 07:28:10|436.76|434.06|436.86|434.16|436.86|434.16|436.76|434.06|6
1737703700000|2025-01-24 07:28:20|436.83|434.13|436.9|434.2|436.9|434.2|436.81|434.11|9
1737703710000|2025-01-24 07:28:30|436.91|434.21|436.84|434.14|436.91|434.21|436.84|434.14|5
1737703720000|2025-01-24 07:28:40|436.83|434.13|436.78|434.08|436.83|434.13|436.78|434.08|3
1737703730000|2025-01-24 07:28:50|436.79|434.09|436.88|434.18|436.9|434.2|436.79|434.09|6
1737703740000|2025-01-24 07:29:00|436.87|434.17|436.74|434.04|436.87|434.17|436.64|433.94|12
1737703750000|2025-01-24 07:29:10|436.76|434.06|436.82|434.12|436.87|434.17|436.76|434.06|9
1737703760000|2025-01-24 07:29:20|436.81|434.11|436.75|434.05|436.82|434.12|436.75|434.05|6
1737703770000|2025-01-24 07:29:30|436.76|434.06|436.8|434.1|436.81|434.11|436.75|434.05|8
1737703780000|2025-01-24 07:29:40|436.81|434.11|436.76|434.06|436.81|434.11|436.76|434.06|5
1737703790000|2025-01-24 07:29:50|436.75|434.05|436.69|433.99|436.76|434.06|436.69|433.99|6
1737703800000|2025-01-24 07:30:00|436.7|434|436.79|434.09|436.8|434.1|436.7|434|10
1737703810000|2025-01-24 07:30:10|436.88|434.18|437.04|434.34|437.1|434.4|436.87|434.17|14
1737703820000|2025-01-24 07:30:20|437.03|434.33|436.95|434.25|437.03|434.33|436.91|434.21|8
1737703830000|2025-01-24 07:30:30|436.88|434.18|436.69|433.99|436.88|434.18|436.69|433.99|11
1737703840000|2025-01-24 07:30:40|436.68|433.98|436.59|433.89|436.68|433.98|436.59|433.89|9
1737703850000|2025-01-24 07:30:50|436.58|433.88|436.52|433.82|436.58|433.88|436.52|433.82|7
1737703860000|2025-01-24 07:31:00|436.51|433.81|436.58|433.88|436.6|433.9|436.51|433.81|4
1737703870000|2025-01-24 07:31:10|436.57|433.87|436.54|433.84|436.57|433.87|436.52|433.82|4
1737703880000|2025-01-24 07:31:20|436.51|433.81|436.62|433.92|436.63|433.93|436.47|433.77|9
1737703890000|2025-01-24 07:31:30|436.69|433.99|436.55|433.85|436.77|434.07|436.55|433.85|17
1737703900000|2025-01-24 07:31:40|436.54|433.84|436.62|433.92|436.63|433.93|436.46|433.76|11
1737703910000|2025-01-24 07:31:50|436.63|433.93|436.61|433.91|436.63|433.93|436.61|433.91|3
1737703920000|2025-01-24 07:32:00|436.55|433.85|436.25|433.55|436.55|433.85|436.25|433.55|12
1737703930000|2025-01-24 07:32:10|436.27|433.57|436.58|433.88|436.64|433.94|436.27|433.57|14
1737703940000|2025-01-24 07:32:20|436.57|433.87|436.44|433.74|436.57|433.87|436.44|433.74|14
1737703950000|2025-01-24 07:32:30|436.43|433.73|436.44|433.74|436.48|433.78|436.43|433.73|9
1737703960000|2025-01-24 07:32:40|436.41|433.71|436.34|433.64|436.42|433.72|436.34|433.64|7
1737703970000|2025-01-24 07:32:50|436.33|433.63|436.28|433.58|436.33|433.63|436.28|433.58|3
1737703980000|2025-01-24 07:33:00|436.25|433.55|436.18|433.48|436.25|433.55|436.18|433.48|8
1737703990000|2025-01-24 07:33:10|436.17|433.47|436.01|433.31|436.17|433.47|436.01|433.31|10
1737704000000|2025-01-24 07:33:20|436|433.3|435.88|433.18|436|433.3|435.86|433.16|10
1737704010000|2025-01-24 07:33:30|435.87|433.17|435.9|433.2|435.92|433.22|435.87|433.17|5
1737704020000|2025-01-24 07:33:40|435.91|433.21|435.89|433.19|435.98|433.28|435.89|433.19|11
1737704030000|2025-01-24 07:33:50|435.9|433.2|435.87|433.17|435.9|433.2|435.87|433.17|3
1737704040000|2025-01-24 07:34:00|435.84|433.14|436|433.3|436|433.3|435.83|433.13|10
1737704050000|2025-01-24 07:34:10|436.01|433.31|436.32|433.62|436.32|433.62|436.01|433.31|9
1737704060000|2025-01-24 07:34:20|436.31|433.61|436.27|433.57|436.32|433.62|436.25|433.55|5
1737704070000|2025-01-24 07:34:30|436.28|433.58|436.48|433.78|436.49|433.79|436.28|433.58|13
1737704080000|2025-01-24 07:34:40|436.49|433.79|436.61|433.91|436.64|433.94|436.49|433.79|10
1737704090000|2025-01-24 07:34:50|436.62|433.92|436.58|433.88|436.62|433.92|436.49|433.79|10
1737704100000|2025-01-24 07:35:00|436.57|433.87|436.54|433.84|436.58|433.88|436.54|433.84|6
1737704110000|2025-01-24 07:35:10|436.53|433.83|436.66|433.96|436.67|433.97|436.5|433.8|19
1737704120000|2025-01-24 07:35:20|436.67|433.97|436.93|434.23|436.94|434.24|436.67|433.97|8
1737704130000|2025-01-24 07:35:30|436.88|434.18|436.81|434.11|436.89|434.19|436.81|434.11|7
1737704140000|2025-01-24 07:35:40|436.8|434.1|436.72|434.02|436.8|434.1|436.71|434.01|7
1737704160000|2025-01-24 07:36:00|436.73|434.03|436.7|434|436.75|434.05|436.7|434|7
1737704170000|2025-01-24 07:36:10|436.63|433.93|436.89|434.19|436.89|434.19|436.48|433.78|17
1737704180000|2025-01-24 07:36:20|436.88|434.18|436.8|434.1|436.88|434.18|436.8|434.1|4
1737704190000|2025-01-24 07:36:30|436.79|434.09|436.67|433.97|436.79|434.09|436.67|433.97|6
1737704200000|2025-01-24 07:36:40|436.68|433.98|436.59|433.89|436.68|433.98|436.59|433.89|6
1737704210000|2025-01-24 07:36:50|436.6|433.9|436.61|433.91|436.66|433.96|436.59|433.89|7
1737704220000|2025-01-24 07:37:00|436.62|433.92|436.62|433.92|436.65|433.95|436.61|433.91|11
1737704230000|2025-01-24 07:37:10|436.71|434.01|436.86|434.16|436.86|434.16|436.71|434.01|4
1737704240000|2025-01-24 07:37:20|436.82|434.12|436.75|434.05|436.83|434.13|436.75|434.05|4
1737704250000|2025-01-24 07:37:30|436.71|434.01|436.64|433.94|436.73|434.03|436.64|433.94|7
1737704260000|2025-01-24 07:37:40|436.63|433.93|436.56|433.86|436.63|433.93|436.56|433.86|6
1737704270000|2025-01-24 07:37:50|436.55|433.85|436.5|433.8|436.55|433.85|436.5|433.8|3
1737704280000|2025-01-24 07:38:00|436.51|433.81|436.43|433.73|436.51|433.81|436.43|433.73|7
1737704290000|2025-01-24 07:38:10|436.44|433.74|436.69|433.99|436.69|433.99|436.44|433.74|10
1737704300000|2025-01-24 07:38:20|436.68|433.98|436.65|433.95|436.69|433.99|436.65|433.95|9
1737704310000|2025-01-24 07:38:30|436.61|433.91|436.62|433.92|436.68|433.98|436.61|433.91|9
1737704320000|2025-01-24 07:38:40|436.58|433.88|436.36|433.66|436.58|433.88|436.36|433.66|11
1737704330000|2025-01-24 07:38:50|436.35|433.65|436.36|433.66|436.36|433.66|436.35|433.65|2
1737704340000|2025-01-24 07:39:00|436.35|433.65|436.52|433.82|436.52|433.82|436.35|433.65|7
1737704350000|2025-01-24 07:39:10|436.53|433.83|436.38|433.68|436.53|433.83|436.38|433.68|6
1737704360000|2025-01-24 07:39:20|436.37|433.67|436.4|433.7|436.41|433.71|436.37|433.67|4
1737704370000|2025-01-24 07:39:30|436.41|433.71|436.47|433.77|436.47|433.77|436.41|433.71|4
1737704380000|2025-01-24 07:39:40|436.48|433.78|436.48|433.78|436.48|433.78|436.47|433.77|3
1737704390000|2025-01-24 07:39:50|436.47|433.77|436.37|433.67|436.47|433.77|436.35|433.65|8
1737704400000|2025-01-24 07:40:00|436.36|433.66|436.29|433.59|436.36|433.66|436.29|433.59|5
1737704410000|2025-01-24 07:40:10|436.28|433.58|436.27|433.57|436.29|433.59|436.27|433.57|4
1737704420000|2025-01-24 07:40:20|436.26|433.56|436.26|433.56|436.26|433.56|436.25|433.55|3
1737704430000|2025-01-24 07:40:30|436.25|433.55|436.2|433.5|436.25|433.55|436.19|433.49|5
1737704440000|2025-01-24 07:40:40|436.24|433.54|436.16|433.46|436.33|433.63|436.16|433.46|12
1737704450000|2025-01-24 07:40:50|436.19|433.49|436.18|433.48|436.2|433.5|436.18|433.48|3
1737704460000|2025-01-24 07:41:00|436.19|433.49|436.05|433.35|436.19|433.49|436.05|433.35|13
1737704470000|2025-01-24 07:41:10|436.06|433.36|435.91|433.21|436.06|433.36|435.88|433.18|14
1737704480000|2025-01-24 07:41:20|435.9|433.2|435.89|433.19|435.9|433.2|435.89|433.19|2
1737704490000|2025-01-24 07:41:30|435.88|433.18|435.91|433.21|435.92|433.22|435.87|433.17|7
1737704500000|2025-01-24 07:41:40|435.92|433.22|435.82|433.12|435.92|433.22|435.82|433.12|6
1737704510000|2025-01-24 07:41:50|435.64|432.94|435.69|432.99|435.73|433.03|435.64|432.94|4
1737704520000|2025-01-24 07:42:00|435.68|432.98|435.74|433.04|435.74|433.04|435.64|432.94|10
1737704530000|2025-01-24 07:42:10|435.76|433.06|435.77|433.07|435.83|433.13|435.76|433.06|7
1737704540000|2025-01-24 07:42:20|435.76|433.06|435.69|432.99|435.76|433.06|435.69|432.99|6
1737704550000|2025-01-24 07:42:30|435.68|432.98|435.64|432.94|435.7|433|435.64|432.94|8
1737704560000|2025-01-24 07:42:40|435.63|432.93|435.57|432.87|435.64|432.94|435.55|432.85|10
1737704570000|2025-01-24 07:42:50|435.61|432.91|435.57|432.87|435.61|432.91|435.57|432.87|4
1737704580000|2025-01-24 07:43:00|435.56|432.86|435.84|433.14|435.84|433.14|435.55|432.85|8
1737704590000|2025-01-24 07:43:10|435.81|433.11|435.78|433.08|435.81|433.11|435.78|433.08|4
1737704600000|2025-01-24 07:43:20|435.77|433.07|435.68|432.98|435.77|433.07|435.68|432.98|8
1737704610000|2025-01-24 07:43:30|435.67|432.97|435.66|432.96|435.68|432.98|435.66|432.96|4
1737704620000|2025-01-24 07:43:40|435.64|432.94|435.58|432.88|435.65|432.95|435.57|432.87|9
1737704630000|2025-01-24 07:43:50|435.57|432.87|435.51|432.81|435.57|432.87|435.51|432.81|4
1737704640000|2025-01-24 07:44:00|435.52|432.82|435.66|432.96|435.66|432.96|435.51|432.81|11
1737704650000|2025-01-24 07:44:10|435.65|432.95|435.69|432.99|435.7|433|435.62|432.92|6
1737704660000|2025-01-24 07:44:20|435.68|432.98|435.8|433.1|435.8|433.1|435.68|432.98|8
1737704670000|2025-01-24 07:44:30|435.79|433.09|435.9|433.2|435.91|433.21|435.79|433.09|10
1737704680000|2025-01-24 07:44:40|435.89|433.19|436.04|433.34|436.04|433.34|435.89|433.19|12
1737704690000|2025-01-24 07:44:50|436.05|433.35|436.13|433.43|436.13|433.43|436.05|433.35|5
1737704700000|2025-01-24 07:45:00|436.14|433.44|436.18|433.48|436.18|433.48|436.14|433.44|6
1737704710000|2025-01-24 07:45:10|436.21|433.51|436.4|433.7|436.4|433.7|436.18|433.48|11
1737704720000|2025-01-24 07:45:20|436.41|433.71|436.41|433.71|436.41|433.71|436.41|433.71|1
1737704730000|2025-01-24 07:45:30|436.4|433.7|436.65|433.95|436.65|433.95|436.4|433.7|10
1737704740000|2025-01-24 07:45:40|436.66|433.96|436.71|434.01|436.71|434.01|436.66|433.96|7
1737704750000|2025-01-24 07:45:50|436.67|433.97|436.85|434.15|436.85|434.15|436.66|433.96|13
1737704760000|2025-01-24 07:46:00|436.88|434.18|436.84|434.14|436.88|434.18|436.83|434.13|6
1737704770000|2025-01-24 07:46:10|436.83|434.13|437.11|434.41|437.12|434.42|436.79|434.09|16
1737704780000|2025-01-24 07:46:20|437.12|434.42|437.24|434.54|437.24|434.54|437.12|434.42|10
1737704790000|2025-01-24 07:46:30|437.25|434.55|437.38|434.68|437.39|434.69|437.25|434.55|9
1737704800000|2025-01-24 07:46:40|437.39|434.69|437.44|434.74|437.44|434.74|437.39|434.69|4
1737704810000|2025-01-24 07:46:50|437.38|434.68|437.45|434.75|437.45|434.75|437.38|434.68|5
1737704820000|2025-01-24 07:47:00|437.44|434.74|437.31|434.61|437.44|434.74|437.29|434.59|6
1737704830000|2025-01-24 07:47:10|437.32|434.62|437.41|434.71|437.41|434.71|437.32|434.62|5
1737704840000|2025-01-24 07:47:20|437.44|434.74|437.55|434.85|437.55|434.85|437.42|434.72|11
1737704850000|2025-01-24 07:47:30|437.51|434.81|437.4|434.7|437.51|434.81|437.4|434.7|5
1737704860000|2025-01-24 07:47:40|437.39|434.69|437.22|434.52|437.39|434.69|437.22|434.52|3
1737704870000|2025-01-24 07:47:50|437.23|434.53|437.25|434.55|437.25|434.55|437.23|434.53|3
1737704880000|2025-01-24 07:48:00|437.21|434.51|437.15|434.45|437.21|434.51|437.15|434.45|4
1737704890000|2025-01-24 07:48:10|437.14|434.44|437.14|434.44|437.14|434.44|437.14|434.44|1
1737704900000|2025-01-24 07:48:20|437.13|434.43|437.31|434.61|437.31|434.61|437.13|434.43|5
1737704910000|2025-01-24 07:48:30|437.32|434.62|437.37|434.67|437.37|434.67|437.32|434.62|6
1737704920000|2025-01-24 07:48:40|437.38|434.68|437.39|434.69|437.39|434.69|437.38|434.68|2
1737704940000|2025-01-24 07:49:00|437.4|434.7|437.32|434.62|437.4|434.7|437.31|434.61|4
1737704950000|2025-01-24 07:49:10|437.36|434.66|437.47|434.77|437.47|434.77|437.36|434.66|8
1737704960000|2025-01-24 07:49:20|437.48|434.78|437.36|434.66|437.48|434.78|437.36|434.66|6
1737704970000|2025-01-24 07:49:30|437.37|434.67|437.48|434.78|437.48|434.78|437.32|434.62|7
1737704980000|2025-01-24 07:49:40|437.47|434.77|437.47|434.77|437.47|434.77|437.47|434.77|1
1737704990000|2025-01-24 07:49:50|437.46|434.76|437.45|434.75|437.46|434.76|437.45|434.75|2
1737705000000|2025-01-24 07:50:00|437.41|434.71|437.36|434.66|437.41|434.71|437.36|434.66|8
1737705010000|2025-01-24 07:50:10|437.35|434.65|437.37|434.67|437.37|434.67|437.34|434.64|5
1737705020000|2025-01-24 07:50:20|437.38|434.68|437.43|434.73|437.45|434.75|437.38|434.68|4
1737705030000|2025-01-24 07:50:30|437.39|434.69|437.33|434.63|437.4|434.7|437.32|434.62|7
1737705040000|2025-01-24 07:50:40|437.26|434.56|437.26|434.56|437.29|434.59|437.26|434.56|6
1737705050000|2025-01-24 07:50:50|437.25|434.55|437.35|434.65|437.35|434.65|437.24|434.54|8
1737705060000|2025-01-24 07:51:00|437.34|434.64|437.36|434.66|437.38|434.68|437.32|434.62|6
1737705070000|2025-01-24 07:51:10|437.37|434.67|437.4|434.7|437.4|434.7|437.36|434.66|9
1737705080000|2025-01-24 07:51:20|437.35|434.65|437.31|434.61|437.36|434.66|437.31|434.61|3
1737705090000|2025-01-24 07:51:30|437.3|434.6|437.29|434.59|437.3|434.6|437.29|434.59|2
1737705100000|2025-01-24 07:51:40|437.37|434.67|437.29|434.59|437.37|434.67|437.29|434.59|12
1737705110000|2025-01-24 07:51:50|437.28|434.58|437.48|434.78|437.48|434.78|437.28|434.58|7
1737705120000|2025-01-24 07:52:00|437.49|434.79|437.6|434.9|437.62|434.92|437.49|434.79|7
1737705130000|2025-01-24 07:52:10|437.61|434.91|437.75|435.05|437.75|435.05|437.61|434.91|7
1737705140000|2025-01-24 07:52:20|437.76|435.06|437.77|435.07|437.77|435.07|437.68|434.98|8
1737705150000|2025-01-24 07:52:30|437.76|435.06|437.79|435.09|437.8|435.1|437.73|435.03|8
1737705160000|2025-01-24 07:52:40|437.78|435.08|437.75|435.05|437.78|435.08|437.73|435.03|7
1737705170000|2025-01-24 07:52:50|437.8|435.1|437.9|435.2|437.9|435.2|437.79|435.09|7
1737705180000|2025-01-24 07:53:00|437.89|435.19|437.78|435.08|437.89|435.19|437.78|435.08|5
1737705190000|2025-01-24 07:53:10|437.77|435.07|437.86|435.16|437.89|435.19|437.76|435.06|11
1737705200000|2025-01-24 07:53:20|437.85|435.15|437.83|435.13|437.87|435.17|437.83|435.13|7
1737705210000|2025-01-24 07:53:30|437.84|435.14|437.88|435.18|437.94|435.24|437.84|435.14|8
1737705220000|2025-01-24 07:53:40|437.82|435.12|437.84|435.14|437.84|435.14|437.82|435.12|3
1737705230000|2025-01-24 07:53:50|437.85|435.15|438.03|435.33|438.08|435.38|437.85|435.15|11
1737705240000|2025-01-24 07:54:00|437.98|435.28|437.87|435.17|437.98|435.28|437.87|435.17|5
1737705250000|2025-01-24 07:54:10|437.86|435.16|437.79|435.09|437.86|435.16|437.79|435.09|5
1737705260000|2025-01-24 07:54:20|437.8|435.1|437.78|435.08|437.8|435.1|437.77|435.07|8
1737705270000|2025-01-24 07:54:30|437.77|435.07|437.83|435.13|437.86|435.16|437.77|435.07|5
1737705280000|2025-01-24 07:54:40|437.82|435.12|438.22|435.52|438.24|435.54|437.82|435.12|12
1737705290000|2025-01-24 07:54:50|438.23|435.53|438.32|435.62|438.32|435.62|438.22|435.52|4
1737705300000|2025-01-24 07:55:00|438.42|435.72|438.48|435.78|438.52|435.82|438.42|435.72|8
1737705310000|2025-01-24 07:55:10|438.52|435.82|438.9|436.2|438.93|436.23|438.52|435.82|9
1737705320000|2025-01-24 07:55:20|438.89|436.19|439.05|436.35|439.05|436.35|438.89|436.19|7
1737705330000|2025-01-24 07:55:30|439.06|436.36|439.1|436.4|439.1|436.4|439.06|436.36|5
1737705340000|2025-01-24 07:55:40|439.06|436.36|438.9|436.2|439.06|436.36|438.9|436.2|6
1737705350000|2025-01-24 07:55:50|438.89|436.19|438.74|436.04|438.89|436.19|438.69|435.99|8
1737705360000|2025-01-24 07:56:00|438.73|436.03|438.71|436.01|438.73|436.03|438.71|436.01|3
1737705370000|2025-01-24 07:56:10|438.67|435.97|438.66|435.96|438.68|435.98|438.66|435.96|6
1737705380000|2025-01-24 07:56:20|438.61|435.91|438.7|436|438.7|436|438.59|435.89|10
1737705390000|2025-01-24 07:56:30|438.67|435.97|438.62|435.92|438.68|435.98|438.62|435.92|5
1737705400000|2025-01-24 07:56:40|438.61|435.91|438.51|435.81|438.61|435.91|438.51|435.81|5
1737705410000|2025-01-24 07:56:50|438.5|435.8|438.47|435.77|438.5|435.8|438.45|435.75|4
1737705420000|2025-01-24 07:57:00|438.46|435.76|438.29|435.59|438.47|435.77|438.29|435.59|14
1737705430000|2025-01-24 07:57:10|438.28|435.58|438.24|435.54|438.28|435.58|438.24|435.54|5
1737705440000|2025-01-24 07:57:20|438.23|435.53|438.22|435.52|438.24|435.54|438.22|435.52|4
1737705450000|2025-01-24 07:57:30|438.2|435.5|438.14|435.44|438.21|435.51|438.14|435.44|6
1737705460000|2025-01-24 07:57:40|438.13|435.43|438.07|435.37|438.13|435.43|438.07|435.37|6
1737705470000|2025-01-24 07:57:50|438.06|435.36|438.16|435.46|438.16|435.46|438.05|435.35|7
1737705480000|2025-01-24 07:58:00|438.19|435.49|438.08|435.38|438.19|435.49|438.08|435.38|11
1737705490000|2025-01-24 07:58:10|438.07|435.37|438.05|435.35|438.07|435.37|438.05|435.35|3
1737705500000|2025-01-24 07:58:20|438.04|435.34|438.03|435.33|438.04|435.34|438.03|435.33|2
1737705510000|2025-01-24 07:58:30|438.01|435.31|438.02|435.32|438.02|435.32|438.01|435.31|2
1737705520000|2025-01-24 07:58:40|437.98|435.28|437.96|435.26|438.03|435.33|437.96|435.26|4
1737705530000|2025-01-24 07:58:50|437.95|435.25|437.89|435.19|437.95|435.25|437.89|435.19|4
1737705540000|2025-01-24 07:59:00|437.88|435.18|437.83|435.13|437.88|435.18|437.82|435.12|5
1737705550000|2025-01-24 07:59:10|437.81|435.11|437.84|435.14|437.84|435.14|437.79|435.09|6
1737705560000|2025-01-24 07:59:20|437.83|435.13|437.92|435.22|437.92|435.22|437.79|435.09|12
1737705570000|2025-01-24 07:59:30|437.91|435.21|437.89|435.19|437.91|435.21|437.89|435.19|3
1737705580000|2025-01-24 07:59:40|437.87|435.17|437.92|435.22|437.94|435.24|437.87|435.17|6
1737705590000|2025-01-24 07:59:50|437.9|435.2|437.9|435.2|437.9|435.2|437.89|435.19|3
1737705600000|2025-01-24 08:00:00|437.91|435.21|438.02|435.32|438.02|435.32|437.89|435.19|11
1737705610000|2025-01-24 08:00:10|438.05|435.35|438.21|435.51|438.23|435.53|438.05|435.35|12
1737705620000|2025-01-24 08:00:20|438.2|435.5|438.39|435.69|438.42|435.72|438.19|435.49|14
1737705630000|2025-01-24 08:00:30|438.4|435.7|438.47|435.77|438.47|435.77|438.4|435.7|4
1737705640000|2025-01-24 08:00:40|438.48|435.78|438.67|435.97|438.67|435.97|438.48|435.78|10
1737705650000|2025-01-24 08:00:50|438.66|435.96|438.73|436.03|438.75|436.05|438.66|435.96|5
1737705660000|2025-01-24 08:01:00|438.78|436.08|438.76|436.06|438.78|436.08|438.7|436|12
1737705670000|2025-01-24 08:01:10|438.77|436.07|438.93|436.23|438.97|436.27|438.77|436.07|12
1737705680000|2025-01-24 08:01:20|438.92|436.22|438.99|436.29|438.99|436.29|438.91|436.21|6
1737705690000|2025-01-24 08:01:30|438.98|436.28|438.98|436.28|438.98|436.28|438.96|436.26|4
1737705700000|2025-01-24 08:01:40|438.95|436.25|438.81|436.11|438.95|436.25|438.81|436.11|10
1737705710000|2025-01-24 08:01:50|438.8|436.1|438.81|436.11|438.82|436.12|438.77|436.07|11
1737705720000|2025-01-24 08:02:00|438.78|436.08|438.62|435.92|438.78|436.08|438.61|435.91|8
1737705730000|2025-01-24 08:02:10|438.61|435.91|438.57|435.87|438.61|435.91|438.57|435.87|8
1737705740000|2025-01-24 08:02:20|438.56|435.86|438.49|435.79|438.56|435.86|438.48|435.78|9
1737705750000|2025-01-24 08:02:30|438.48|435.78|438.44|435.74|438.48|435.78|438.44|435.74|3
1737705760000|2025-01-24 08:02:40|438.43|435.73|438.41|435.71|438.43|435.73|438.39|435.69|10
1737705770000|2025-01-24 08:02:50|438.37|435.67|438.24|435.54|438.37|435.67|438.24|435.54|8
1737705780000|2025-01-24 08:03:00|438.23|435.53|438.21|435.51|438.23|435.53|438.21|435.51|3
1737705790000|2025-01-24 08:03:10|438.2|435.5|438.15|435.45|438.2|435.5|438.15|435.45|7
1737705800000|2025-01-24 08:03:20|438.14|435.44|438.11|435.41|438.14|435.44|438.05|435.35|9
1737705810000|2025-01-24 08:03:30|438.07|435.37|438.05|435.35|438.07|435.37|438.05|435.35|3
1737705820000|2025-01-24 08:03:40|437.99|435.29|437.96|435.26|438|435.3|437.96|435.26|5
1737705830000|2025-01-24 08:03:50|437.95|435.25|437.93|435.23|437.95|435.25|437.93|435.23|3
1737705840000|2025-01-24 08:04:00|437.92|435.22|437.85|435.15|437.92|435.22|437.85|435.15|5
1737705850000|2025-01-24 08:04:10|437.86|435.16|437.8|435.1|437.86|435.16|437.79|435.09|6
1737705860000|2025-01-24 08:04:20|437.82|435.12|437.74|435.04|437.82|435.12|437.74|435.04|5
1737705870000|2025-01-24 08:04:30|437.72|435.02|437.67|434.97|437.72|435.02|437.67|434.97|7
1737705880000|2025-01-24 08:04:40|437.66|434.96|437.66|434.96|437.66|434.96|437.66|434.96|1
1737705890000|2025-01-24 08:04:50|437.72|435.02|437.66|434.96|437.74|435.04|437.66|434.96|9
1737705900000|2025-01-24 08:05:00|437.65|434.95|437.67|434.97|437.7|435|437.64|434.94|9
1737705910000|2025-01-24 08:05:10|437.66|434.96|437.65|434.95|437.7|435|437.62|434.92|12
1737705920000|2025-01-24 08:05:20|437.67|434.97|437.64|434.94|437.67|434.97|437.62|434.92|7
1737705930000|2025-01-24 08:05:30|437.62|434.92|437.89|435.19|437.91|435.21|437.62|434.92|11
1737705940000|2025-01-24 08:05:40|437.88|435.18|437.89|435.19|437.89|435.19|437.86|435.16|4
1737705950000|2025-01-24 08:05:50|437.9|435.2|437.88|435.18|437.9|435.2|437.88|435.18|3
1737705960000|2025-01-24 08:06:00|437.83|435.13|437.94|435.24|437.96|435.26|437.83|435.13|6
1737705970000|2025-01-24 08:06:10|437.86|435.16|437.77|435.07|437.86|435.16|437.74|435.04|11
1737705980000|2025-01-24 08:06:20|437.79|435.09|437.79|435.09|437.8|435.1|437.76|435.06|12
1737705990000|2025-01-24 08:06:30|437.73|435.03|437.7|435|437.73|435.03|437.7|435|4
1737706000000|2025-01-24 08:06:40|437.71|435.01|437.88|435.18|437.89|435.19|437.71|435.01|8
1737706010000|2025-01-24 08:06:50|437.87|435.17|437.9|435.2|437.91|435.21|437.86|435.16|8
1737706020000|2025-01-24 08:07:00|437.91|435.21|438.01|435.31|438.01|435.31|437.91|435.21|4
1737706030000|2025-01-24 08:07:10|438.02|435.32|438.08|435.38|438.09|435.39|438.02|435.32|6
1737706040000|2025-01-24 08:07:20|438.07|435.37|437.97|435.27|438.16|435.46|437.97|435.27|10
1737706050000|2025-01-24 08:07:30|438.03|435.33|438.24|435.54|438.25|435.55|438.03|435.33|9
1737706060000|2025-01-24 08:07:40|438.23|435.53|438.13|435.43|438.23|435.53|438.13|435.43|5
1737706070000|2025-01-24 08:07:50|438.12|435.42|438.08|435.38|438.12|435.42|438.07|435.37|4
1737706080000|2025-01-24 08:08:00|438.03|435.33|437.97|435.27|438.03|435.33|437.96|435.26|5
1737706090000|2025-01-24 08:08:10|437.99|435.29|437.89|435.19|437.99|435.29|437.89|435.19|8
1737706100000|2025-01-24 08:08:20|437.85|435.15|437.88|435.18|437.88|435.18|437.8|435.1|9
1737706110000|2025-01-24 08:08:30|437.87|435.17|437.84|435.14|437.87|435.17|437.84|435.14|6
1737706120000|2025-01-24 08:08:40|437.83|435.13|437.73|435.03|437.83|435.13|437.72|435.02|9
1737706130000|2025-01-24 08:08:50|437.72|435.02|437.76|435.06|437.78|435.08|437.72|435.02|6
1737706140000|2025-01-24 08:09:00|437.78|435.08|437.8|435.1|437.85|435.15|437.75|435.05|9
1737706150000|2025-01-24 08:09:10|437.79|435.09|437.76|435.06|437.79|435.09|437.76|435.06|4
1737706160000|2025-01-24 08:09:20|437.71|435.01|437.75|435.05|437.75|435.05|437.68|434.98|7
1737706170000|2025-01-24 08:09:30|437.74|435.04|437.64|434.94|437.74|435.04|437.64|434.94|5
1737706180000|2025-01-24 08:09:40|437.63|434.93|437.66|434.96|437.68|434.98|437.63|434.93|6
1737706190000|2025-01-24 08:09:50|437.65|434.95|437.56|434.86|437.65|434.95|437.56|434.86|7
1737706200000|2025-01-24 08:10:00|437.55|434.85|437.47|434.77|437.55|434.85|437.46|434.76|14
1737706210000|2025-01-24 08:10:10|437.46|434.76|437.45|434.75|437.46|434.76|437.45|434.75|2
1737706220000|2025-01-24 08:10:20|437.44|434.74|437.39|434.69|437.44|434.74|437.39|434.69|6
1737706230000|2025-01-24 08:10:30|437.38|434.68|437.54|434.84|437.6|434.9|437.38|434.68|8
1737706240000|2025-01-24 08:10:40|437.49|434.79|437.36|434.66|437.49|434.79|437.35|434.65|14
1737706250000|2025-01-24 08:10:50|437.35|434.65|437.33|434.63|437.38|434.68|437.33|434.63|7
1737706260000|2025-01-24 08:11:00|437.28|434.58|437.38|434.68|437.38|434.68|437.24|434.54|9
1737706270000|2025-01-24 08:11:10|437.39|434.69|437.48|434.78|437.48|434.78|437.38|434.68|7
1737706280000|2025-01-24 08:11:20|437.49|434.79|437.69|434.99|437.69|434.99|437.49|434.79|5
1737706290000|2025-01-24 08:11:30|437.68|434.98|437.62|434.92|437.68|434.98|437.62|434.92|4
1737706300000|2025-01-24 08:11:40|437.63|434.93|438.08|435.38|438.08|435.38|437.63|434.93|11
1737706310000|2025-01-24 08:11:50|438.07|435.37|438.07|435.37|438.11|435.41|438.07|435.37|5
1737706320000|2025-01-24 08:12:00|438.08|435.38|438.47|435.77|438.47|435.77|438.08|435.38|11
1737706330000|2025-01-24 08:12:10|438.41|435.71|438.46|435.76|438.47|435.77|438.41|435.71|7
1737706340000|2025-01-24 08:12:20|438.42|435.72|438.41|435.71|438.42|435.72|438.41|435.71|2
1737706350000|2025-01-24 08:12:30|438.4|435.7|438.42|435.72|438.42|435.72|438.32|435.62|7
1737706360000|2025-01-24 08:12:40|438.41|435.71|438.49|435.79|438.49|435.79|438.4|435.7|7
1737706370000|2025-01-24 08:12:50|438.5|435.8|438.66|435.96|438.66|435.96|438.5|435.8|6
1737706380000|2025-01-24 08:13:00|438.58|435.88|438.59|435.89|438.59|435.89|438.58|435.88|2
1737706390000|2025-01-24 08:13:10|438.58|435.88|438.58|435.88|438.58|435.88|438.58|435.88|1
1737706400000|2025-01-24 08:13:20|438.59|435.89|438.59|435.89|438.59|435.89|438.59|435.89|1
1737706410000|2025-01-24 08:13:30|438.6|435.9|438.62|435.92|438.62|435.92|438.6|435.9|3
1737706420000|2025-01-24 08:13:40|438.63|435.93|438.57|435.87|438.63|435.93|438.56|435.86|6
1737706450000|2025-01-24 08:14:10|438.56|435.86|438.5|435.8|438.56|435.86|438.5|435.8|4
1737706460000|2025-01-24 08:14:20|438.49|435.79|438.59|435.89|438.6|435.9|438.49|435.79|4
1737706470000|2025-01-24 08:14:30|438.55|435.85|438.52|435.82|438.55|435.85|438.5|435.8|10
1737706480000|2025-01-24 08:14:40|438.59|435.89|438.68|435.98|438.68|435.98|438.59|435.89|6
1737706490000|2025-01-24 08:14:50|438.67|435.97|438.65|435.95|438.67|435.97|438.65|435.95|3
1737706500000|2025-01-24 08:15:00|438.64|435.94|438.43|435.73|438.64|435.94|438.43|435.73|8
1737706510000|2025-01-24 08:15:10|438.42|435.72|438.41|435.71|438.42|435.72|438.41|435.71|2
1737706520000|2025-01-24 08:15:20|438.43|435.73|438.58|435.88|438.58|435.88|438.43|435.73|6
1737706530000|2025-01-24 08:15:30|438.59|435.89|438.62|435.92|438.62|435.92|438.59|435.89|4
1737706540000|2025-01-24 08:15:40|438.55|435.85|438.58|435.88|438.58|435.88|438.55|435.85|4
1737706550000|2025-01-24 08:15:50|438.57|435.87|438.63|435.93|438.63|435.93|438.57|435.87|5
1737706560000|2025-01-24 08:16:00|438.71|436.01|438.61|435.91|438.71|436.01|438.61|435.91|6
1737706570000|2025-01-24 08:16:10|438.6|435.9|438.57|435.87|438.6|435.9|438.57|435.87|4
1737706580000|2025-01-24 08:16:20|438.58|435.88|438.66|435.96|438.67|435.97|438.57|435.87|5
1737706600000|2025-01-24 08:16:40|438.67|435.97|438.74|436.04|438.74|436.04|438.67|435.97|3
1737706610000|2025-01-24 08:16:50|438.94|436.24|438.8|436.1|438.95|436.25|438.8|436.1|13
1737706620000|2025-01-24 08:17:00|438.81|436.11|438.79|436.09|438.84|436.14|438.79|436.09|4
1737706630000|2025-01-24 08:17:10|438.78|436.08|438.72|436.02|438.78|436.08|438.72|436.02|3
1737706640000|2025-01-24 08:17:20|438.71|436.01|438.72|436.02|438.72|436.02|438.71|436.01|2
1737706650000|2025-01-24 08:17:30|438.71|436.01|438.69|435.99|438.71|436.01|438.69|435.99|3
1737706660000|2025-01-24 08:17:40|438.64|435.94|438.6|435.9|438.65|435.95|438.6|435.9|3
1737706670000|2025-01-24 08:17:50|438.67|435.97|438.78|436.08|438.78|436.08|438.67|435.97|5
1737706680000|2025-01-24 08:18:00|438.77|436.07|438.66|435.96|438.77|436.07|438.66|435.96|6
1737706690000|2025-01-24 08:18:10|438.65|435.95|438.93|436.23|438.94|436.24|438.65|435.95|12
1737706700000|2025-01-24 08:18:20|438.92|436.22|438.99|436.29|439|436.3|438.92|436.22|5
1737706710000|2025-01-24 08:18:30|438.95|436.25|438.94|436.24|438.95|436.25|438.94|436.24|2
1737706720000|2025-01-24 08:18:40|438.93|436.23|438.96|436.26|438.97|436.27|438.93|436.23|8
1737706730000|2025-01-24 08:18:50|439.01|436.31|439.02|436.32|439.02|436.32|439.01|436.31|2
1737706740000|2025-01-24 08:19:00|439.01|436.31|438.88|436.18|439.01|436.31|438.84|436.14|9
1737706750000|2025-01-24 08:19:10|438.87|436.17|439.05|436.35|439.05|436.35|438.87|436.17|9
1737706760000|2025-01-24 08:19:20|439.06|436.36|439.07|436.37|439.1|436.4|439.06|436.36|4
1737706770000|2025-01-24 08:19:30|439.08|436.38|439.07|436.37|439.08|436.38|439.07|436.37|2
1737706780000|2025-01-24 08:19:40|439.05|436.35|439.04|436.34|439.05|436.35|439.04|436.34|2
1737706790000|2025-01-24 08:19:50|439.03|436.33|439.02|436.32|439.03|436.33|439.02|436.32|2
1737706800000|2025-01-24 08:20:00|439.05|436.35|439.18|436.48|439.18|436.48|439.05|436.35|6
1737706820000|2025-01-24 08:20:20|439.14|436.44|439.15|436.45|439.15|436.45|439.14|436.44|2
1737706830000|2025-01-24 08:20:30|439.16|436.46|439.64|436.94|439.64|436.94|439.16|436.46|6
1737706840000|2025-01-24 08:20:40|439.65|436.95|439.5|436.8|439.66|436.96|439.5|436.8|7
1737706850000|2025-01-24 08:20:50|439.49|436.79|439.32|436.62|439.49|436.79|439.32|436.62|11
1737706860000|2025-01-24 08:21:00|439.31|436.61|439.25|436.55|439.32|436.62|439.19|436.49|16
1737706870000|2025-01-24 08:21:10|439.26|436.56|439.21|436.51|439.26|436.56|439.21|436.51|8
1737706880000|2025-01-24 08:21:20|439.17|436.47|439.06|436.36|439.17|436.47|439.06|436.36|12
1737706890000|2025-01-24 08:21:30|439.05|436.35|439.1|436.4|439.13|436.43|439.04|436.34|7
1737706900000|2025-01-24 08:21:40|439.11|436.41|439.1|436.4|439.11|436.41|439.04|436.34|10
1737706910000|2025-01-24 08:21:50|439.11|436.41|439.31|436.61|439.31|436.61|439.11|436.41|7
1737706920000|2025-01-24 08:22:00|439.32|436.62|439.32|436.62|439.32|436.62|439.32|436.62|1
1737706930000|2025-01-24 08:22:10|439.3|436.6|439.29|436.59|439.31|436.61|439.26|436.56|8
1737706940000|2025-01-24 08:22:20|439.32|436.62|439.46|436.76|439.46|436.76|439.32|436.62|8
1737706950000|2025-01-24 08:22:30|439.45|436.75|439.56|436.86|439.56|436.86|439.43|436.73|5
1737706960000|2025-01-24 08:22:40|439.54|436.84|439.54|436.84|439.55|436.85|439.53|436.83|7
1737706970000|2025-01-24 08:22:50|439.59|436.89|439.78|437.08|439.78|437.08|439.59|436.89|6
1737706980000|2025-01-24 08:23:00|439.77|437.07|439.75|437.05|439.77|437.07|439.73|437.03|3
1737706990000|2025-01-24 08:23:10|439.83|437.13|440.01|437.31|440.03|437.33|439.82|437.12|11
1737707000000|2025-01-24 08:23:20|439.98|437.28|439.93|437.23|439.98|437.28|439.93|437.23|6
1737707010000|2025-01-24 08:23:30|439.92|437.22|439.84|437.14|439.92|437.22|439.82|437.12|5
1737707020000|2025-01-24 08:23:40|439.83|437.13|439.86|437.16|439.86|437.16|439.8|437.1|9
1737707030000|2025-01-24 08:23:50|439.87|437.17|440.12|437.42|440.14|437.44|439.87|437.17|6
1737707040000|2025-01-24 08:24:00|440.07|437.37|439.97|437.27|440.08|437.38|439.97|437.27|5
1737707050000|2025-01-24 08:24:10|439.96|437.26|439.86|437.16|439.96|437.26|439.86|437.16|12
1737707060000|2025-01-24 08:24:20|439.85|437.15|439.85|437.15|439.85|437.15|439.84|437.14|3
1737707070000|2025-01-24 08:24:30|439.84|437.14|439.79|437.09|439.84|437.14|439.79|437.09|6
1737707080000|2025-01-24 08:24:40|439.78|437.08|439.76|437.06|439.78|437.08|439.75|437.05|9
1737707090000|2025-01-24 08:24:50|439.75|437.05|439.84|437.14|439.85|437.15|439.75|437.05|9
1737707100000|2025-01-24 08:25:00|439.83|437.13|440.09|437.39|440.09|437.39|439.83|437.13|7
1737707110000|2025-01-24 08:25:10|440.11|437.41|440.1|437.4|440.11|437.41|440.09|437.39|6
1737707120000|2025-01-24 08:25:20|440.08|437.38|440.08|437.38|440.09|437.39|440.07|437.37|4
1737707130000|2025-01-24 08:25:30|440.07|437.37|440.07|437.37|440.12|437.42|440.06|437.36|7
1737707140000|2025-01-24 08:25:40|440.15|437.45|440.42|437.72|440.43|437.73|440.15|437.45|9
1737707150000|2025-01-24 08:25:50|440.43|437.73|440.43|437.73|440.43|437.73|440.42|437.72|3
1737707160000|2025-01-24 08:26:00|440.51|437.81|440.65|437.95|440.65|437.95|440.51|437.81|7
1737707170000|2025-01-24 08:26:10|440.64|437.94|440.83|438.13|440.83|438.13|440.6|437.9|7
1737707180000|2025-01-24 08:26:20|440.81|438.11|440.8|438.1|440.81|438.11|440.8|438.1|2
1737707190000|2025-01-24 08:26:30|440.79|438.09|440.69|437.99|440.79|438.09|440.69|437.99|6
1737707200000|2025-01-24 08:26:40|440.68|437.98|440.65|437.95|440.68|437.98|440.65|437.95|4
1737707210000|2025-01-24 08:26:50|440.64|437.94|440.55|437.85|440.64|437.94|440.49|437.79|8
1737707220000|2025-01-24 08:27:00|440.54|437.84|440.54|437.84|440.55|437.85|440.54|437.84|3
1737707230000|2025-01-24 08:27:10|440.53|437.83|440.5|437.8|440.59|437.89|440.47|437.77|8
1737707240000|2025-01-24 08:27:20|440.46|437.76|440.42|437.72|440.46|437.76|440.41|437.71|8
1737707250000|2025-01-24 08:27:30|440.43|437.73|440.32|437.62|440.43|437.73|440.32|437.62|7
1737707260000|2025-01-24 08:27:40|440.31|437.61|440.3|437.6|440.31|437.61|440.27|437.57|4
1737707270000|2025-01-24 08:27:50|440.29|437.59|440.22|437.52|440.3|437.6|440.22|437.52|9
1737707280000|2025-01-24 08:28:00|440.25|437.55|440.19|437.49|440.25|437.55|440.19|437.49|7
1737707290000|2025-01-24 08:28:10|440.15|437.45|440.33|437.63|440.33|437.63|440.14|437.44|13
1737707300000|2025-01-24 08:28:20|440.29|437.59|440.17|437.47|440.29|437.59|440.16|437.46|11
1737707310000|2025-01-24 08:28:30|440.16|437.46|440.17|437.47|440.19|437.49|440.16|437.46|5
1737707320000|2025-01-24 08:28:40|440.16|437.46|440.38|437.68|440.38|437.68|440.14|437.44|8
1737707330000|2025-01-24 08:28:50|440.39|437.69|440.5|437.8|440.5|437.8|440.38|437.68|14
1737707340000|2025-01-24 08:29:00|440.51|437.81|440.39|437.69|440.51|437.81|440.39|437.69|7
1737707350000|2025-01-24 08:29:10|440.4|437.7|440.35|437.65|440.4|437.7|440.35|437.65|7
1737707360000|2025-01-24 08:29:20|440.36|437.66|440.47|437.77|440.47|437.77|440.36|437.66|6
1737707370000|2025-01-24 08:29:30|440.48|437.78|440.55|437.85|440.55|437.85|440.46|437.76|10
1737707380000|2025-01-24 08:29:40|440.62|437.92|440.71|438.01|440.72|438.02|440.61|437.91|7
1737707390000|2025-01-24 08:29:50|440.66|437.96|440.77|438.07|440.8|438.1|440.64|437.94|11
1737707400000|2025-01-24 08:30:00|440.73|438.03|440.71|438.01|440.73|438.03|440.59|437.89|10
1737707410000|2025-01-24 08:30:10|440.72|438.02|440.91|438.21|440.91|438.21|440.72|438.02|12
1737707420000|2025-01-24 08:30:20|440.96|438.26|440.87|438.17|440.96|438.26|440.87|438.17|10
1737707430000|2025-01-24 08:30:30|440.84|438.14|440.78|438.08|440.87|438.17|440.71|438.01|15
1737707440000|2025-01-24 08:30:40|440.77|438.07|440.81|438.11|440.82|438.12|440.76|438.06|7
1737707450000|2025-01-24 08:30:50|440.82|438.12|440.71|438.01|440.82|438.12|440.71|438.01|7
1737707460000|2025-01-24 08:31:00|440.67|437.97|440.49|437.79|440.68|437.98|440.49|437.79|18
1737707470000|2025-01-24 08:31:10|440.45|437.75|440.45|437.75|440.54|437.84|440.44|437.74|10
1737707480000|2025-01-24 08:31:20|440.44|437.74|440.27|437.57|440.44|437.74|440.27|437.57|9
1737707490000|2025-01-24 08:31:30|440.26|437.56|440.26|437.56|440.28|437.58|440.22|437.52|12
1737707500000|2025-01-24 08:31:40|440.24|437.54|440.21|437.51|440.24|437.54|440.18|437.48|9
1737707510000|2025-01-24 08:31:50|440.23|437.53|440.2|437.5|440.28|437.58|440.2|437.5|9
1737707520000|2025-01-24 08:32:00|440.18|437.48|439.95|437.25|440.18|437.48|439.95|437.25|15
1737707530000|2025-01-24 08:32:10|439.97|437.27|439.84|437.14|439.97|437.27|439.82|437.12|10
1737707540000|2025-01-24 08:32:20|439.83|437.13|439.79|437.09|439.83|437.13|439.78|437.08|6
1737707550000|2025-01-24 08:32:30|439.81|437.11|439.88|437.18|439.89|437.19|439.79|437.09|5
1737707560000|2025-01-24 08:32:40|439.82|437.12|439.77|437.07|439.82|437.12|439.72|437.02|11
1737707570000|2025-01-24 08:32:50|439.76|437.06|439.69|436.99|439.76|437.06|439.69|436.99|6
1737707580000|2025-01-24 08:33:00|439.73|437.03|439.91|437.21|440|437.3|439.73|437.03|10
1737707590000|2025-01-24 08:33:10|439.9|437.2|440.2|437.5|440.21|437.51|439.9|437.2|13
1737707600000|2025-01-24 08:33:20|440.29|437.59|440.26|437.56|440.29|437.59|440.24|437.54|7
1737707610000|2025-01-24 08:33:30|440.27|437.57|440.53|437.83|440.53|437.83|440.26|437.56|7
1737707620000|2025-01-24 08:33:40|440.52|437.82|440.41|437.71|440.52|437.82|440.38|437.68|15
1737707630000|2025-01-24 08:33:50|440.4|437.7|440.4|437.7|440.41|437.71|440.4|437.7|3
1737707640000|2025-01-24 08:34:00|440.39|437.69|440.3|437.6|440.39|437.69|440.3|437.6|4
1737707650000|2025-01-24 08:34:10|440.33|437.63|440.27|437.57|440.33|437.63|440.27|437.57|5
1737707660000|2025-01-24 08:34:20|440.26|437.56|440.18|437.48|440.26|437.56|440.17|437.47|7
1737707670000|2025-01-24 08:34:30|440.17|437.47|440.14|437.44|440.18|437.48|440.13|437.43|8
1737707680000|2025-01-24 08:34:40|440.16|437.46|440.24|437.54|440.26|437.56|440.16|437.46|5
1737707690000|2025-01-24 08:34:50|440.19|437.49|440.23|437.53|440.23|437.53|440.19|437.49|4
1737707700000|2025-01-24 08:35:00|440.24|437.54|440.44|437.74|440.44|437.74|440.24|437.54|7
1737707710000|2025-01-24 08:35:10|440.45|437.75|440.52|437.82|440.52|437.82|440.45|437.75|7
1737707720000|2025-01-24 08:35:20|440.48|437.78|440.93|438.23|440.93|438.23|440.48|437.78|14
1737707730000|2025-01-24 08:35:30|440.95|438.25|440.76|438.06|440.96|438.26|440.76|438.06|9
1737707740000|2025-01-24 08:35:40|440.75|438.05|440.74|438.04|440.76|438.06|440.74|438.04|4
1737707750000|2025-01-24 08:35:50|440.75|438.05|440.76|438.06|440.77|438.07|440.72|438.02|7
1737707760000|2025-01-24 08:36:00|440.77|438.07|440.71|438.01|440.77|438.07|440.71|438.01|4
1737707770000|2025-01-24 08:36:10|440.7|438|440.71|438.01|440.77|438.07|440.67|437.97|10
1737707780000|2025-01-24 08:36:20|440.7|438|440.6|437.9|440.71|438.01|440.6|437.9|6
1737707790000|2025-01-24 08:36:30|440.69|437.99|440.72|438.02|440.72|438.02|440.69|437.99|3
1737707800000|2025-01-24 08:36:40|440.76|438.06|440.75|438.05|440.76|438.06|440.75|438.05|2
1737707810000|2025-01-24 08:36:50|440.74|438.04|440.66|437.96|440.75|438.05|440.66|437.96|6
1737707820000|2025-01-24 08:37:00|440.65|437.95|440.82|438.12|440.82|438.12|440.65|437.95|6
1737707830000|2025-01-24 08:37:10|440.79|438.09|440.75|438.05|440.79|438.09|440.74|438.04|3
1737707840000|2025-01-24 08:37:20|440.74|438.04|440.75|438.05|440.75|438.05|440.73|438.03|4
1737707850000|2025-01-24 08:37:30|440.76|438.06|440.75|438.05|440.76|438.06|440.75|438.05|2
1737707860000|2025-01-24 08:37:40|440.74|438.04|440.78|438.08|440.8|438.1|440.74|438.04|7
1737707870000|2025-01-24 08:37:50|440.73|438.03|440.66|437.96|440.73|438.03|440.65|437.95|3
1737707880000|2025-01-24 08:38:00|440.67|437.97|440.69|437.99|440.75|438.05|440.67|437.97|9
1737707890000|2025-01-24 08:38:10|440.68|437.98|440.96|438.26|440.97|438.27|440.68|437.98|13
1737707900000|2025-01-24 08:38:20|440.97|438.27|440.97|438.27|441.01|438.31|440.96|438.26|10
1737707910000|2025-01-24 08:38:30|440.96|438.26|440.86|438.16|440.96|438.26|440.86|438.16|4
1737707920000|2025-01-24 08:38:40|440.87|438.17|440.82|438.12|440.89|438.19|440.82|438.12|8
1737707930000|2025-01-24 08:38:50|440.81|438.11|440.75|438.05|440.81|438.11|440.75|438.05|6
1737707940000|2025-01-24 08:39:00|440.74|438.04|440.69|437.99|440.79|438.09|440.68|437.98|10
1737707950000|2025-01-24 08:39:10|440.68|437.98|440.83|438.13|440.83|438.13|440.66|437.96|5
1737707960000|2025-01-24 08:39:20|440.82|438.12|440.76|438.06|440.82|438.12|440.76|438.06|5
1737707970000|2025-01-24 08:39:30|440.82|438.12|440.82|438.12|440.83|438.13|440.81|438.11|5
1737707980000|2025-01-24 08:39:40|440.81|438.11|440.74|438.04|440.81|438.11|440.74|438.04|4
1737707990000|2025-01-24 08:39:50|440.73|438.03|440.85|438.15|440.86|438.16|440.72|438.02|7
1737708000000|2025-01-24 08:40:00|440.84|438.14|440.89|438.19|440.89|438.19|440.83|438.13|3
1737708010000|2025-01-24 08:40:10|440.88|438.18|440.92|438.22|440.92|438.22|440.86|438.16|7
1737708020000|2025-01-24 08:40:20|440.93|438.23|441.03|438.33|441.03|438.33|440.9|438.2|8
1737708030000|2025-01-24 08:40:30|441.04|438.34|441.1|438.4|441.1|438.4|441.04|438.34|7
1737708040000|2025-01-24 08:40:40|441.11|438.41|441.18|438.48|441.18|438.48|441.11|438.41|7
1737708050000|2025-01-24 08:40:50|441.13|438.43|441.12|438.42|441.14|438.44|441.1|438.4|5
1737708060000|2025-01-24 08:41:00|441.13|438.43|440.97|438.27|441.13|438.43|440.96|438.26|7
1737708070000|2025-01-24 08:41:10|441.01|438.31|440.97|438.27|441.01|438.31|440.97|438.27|5
1737708080000|2025-01-24 08:41:20|440.96|438.26|440.87|438.17|440.96|438.26|440.87|438.17|7
1737708090000|2025-01-24 08:41:30|440.83|438.13|440.77|438.07|440.83|438.13|440.76|438.06|8
1737708100000|2025-01-24 08:41:40|440.89|438.19|440.92|438.22|440.92|438.22|440.89|438.19|3
1737708110000|2025-01-24 08:41:50|440.91|438.21|440.89|438.19|440.91|438.21|440.89|438.19|3
1737708120000|2025-01-24 08:42:00|440.85|438.15|440.76|438.06|440.85|438.15|440.76|438.06|6
1737708130000|2025-01-24 08:42:10|440.75|438.05|440.71|438.01|440.75|438.05|440.71|438.01|3
1737708140000|2025-01-24 08:42:20|440.7|438|440.77|438.07|440.88|438.18|440.7|438|10
1737708150000|2025-01-24 08:42:30|440.78|438.08|440.71|438.01|440.78|438.08|440.7|438|9
1737708160000|2025-01-24 08:42:40|440.72|438.02|440.72|438.02|440.72|438.02|440.72|438.02|1
1737708170000|2025-01-24 08:42:50|440.67|437.97|440.66|437.96|440.67|437.97|440.65|437.95|3
1737708180000|2025-01-24 08:43:00|440.65|437.95|440.68|437.98|440.7|438|440.61|437.91|6
1737708190000|2025-01-24 08:43:10|440.69|437.99|440.76|438.06|440.78|438.08|440.68|437.98|5
1737708200000|2025-01-24 08:43:20|440.73|438.03|440.71|438.01|440.73|438.03|440.71|438.01|3
1737708210000|2025-01-24 08:43:30|440.7|438|440.45|437.75|440.7|438|440.45|437.75|13
1737708220000|2025-01-24 08:43:40|440.44|437.74|440.42|437.72|440.46|437.76|440.41|437.71|9
1737708230000|2025-01-24 08:43:50|440.41|437.71|440.41|437.71|440.41|437.71|440.37|437.67|8
1737708240000|2025-01-24 08:44:00|440.4|437.7|440.47|437.77|440.49|437.79|440.36|437.66|6
1737708250000|2025-01-24 08:44:10|440.48|437.78|440.59|437.89|440.6|437.9|440.47|437.77|7
1737708260000|2025-01-24 08:44:20|440.56|437.86|440.5|437.8|440.56|437.86|440.5|437.8|7
1737708270000|2025-01-24 08:44:30|440.49|437.79|440.47|437.77|440.49|437.79|440.47|437.77|3
1737708280000|2025-01-24 08:44:40|440.46|437.76|440.35|437.65|440.46|437.76|440.34|437.64|10
1737708290000|2025-01-24 08:44:50|440.36|437.66|440.47|437.77|440.47|437.77|440.36|437.66|3
1737708300000|2025-01-24 08:45:00|440.44|437.74|440.41|437.71|440.44|437.74|440.41|437.71|4
1737708310000|2025-01-24 08:45:10|440.4|437.7|440.61|437.91|440.66|437.96|440.4|437.7|12
1737708320000|2025-01-24 08:45:20|440.6|437.9|440.62|437.92|440.62|437.92|440.6|437.9|4
1737708330000|2025-01-24 08:45:30|440.61|437.91|440.61|437.91|440.62|437.92|440.61|437.91|3
1737708340000|2025-01-24 08:45:40|440.58|437.88|440.44|437.74|440.58|437.88|440.41|437.71|11
1737708350000|2025-01-24 08:45:50|440.43|437.73|440.39|437.69|440.43|437.73|440.39|437.69|5
1737708360000|2025-01-24 08:46:00|440.38|437.68|440.28|437.58|440.38|437.68|440.26|437.56|9
1737708370000|2025-01-24 08:46:10|440.29|437.59|440.2|437.5|440.29|437.59|440.2|437.5|8
1737708380000|2025-01-24 08:46:20|440.15|437.45|440.07|437.37|440.18|437.48|440.07|437.37|10
1737708390000|2025-01-24 08:46:30|440.05|437.35|439.96|437.26|440.05|437.35|439.96|437.26|6
1737708400000|2025-01-24 08:46:40|439.99|437.29|440.18|437.48|440.18|437.48|439.99|437.29|7
1737708410000|2025-01-24 08:46:50|440.2|437.5|440.38|437.68|440.39|437.69|440.19|437.49|11
1737708420000|2025-01-24 08:47:00|440.39|437.69|440.34|437.64|440.39|437.69|440.33|437.63|7
1737708430000|2025-01-24 08:47:10|440.3|437.6|440.42|437.72|440.44|437.74|440.3|437.6|8
1737708440000|2025-01-24 08:47:20|440.43|437.73|440.42|437.72|440.43|437.73|440.41|437.71|4
1737708450000|2025-01-24 08:47:30|440.41|437.71|440.39|437.69|440.41|437.71|440.39|437.69|3
1737708460000|2025-01-24 08:47:40|440.4|437.7|440.43|437.73|440.44|437.74|440.4|437.7|4
1737708470000|2025-01-24 08:47:50|440.48|437.78|440.63|437.93|440.66|437.96|440.48|437.78|7
1737708480000|2025-01-24 08:48:00|440.71|438.01|440.7|438|440.71|438.01|440.7|438|4
1737708490000|2025-01-24 08:48:10|440.71|438.01|440.62|437.92|440.71|438.01|440.62|437.92|5
1737708500000|2025-01-24 08:48:20|440.61|437.91|440.58|437.88|440.61|437.91|440.56|437.86|5
1737708510000|2025-01-24 08:48:30|440.59|437.89|440.63|437.93|440.7|438|440.59|437.89|3
1737708520000|2025-01-24 08:48:40|440.62|437.92|440.59|437.89|440.62|437.92|440.58|437.88|5
1737708540000|2025-01-24 08:49:00|440.58|437.88|440.58|437.88|440.58|437.88|440.57|437.87|3
1737708550000|2025-01-24 08:49:10|440.57|437.87|440.57|437.87|440.57|437.87|440.57|437.87|1
1737708560000|2025-01-24 08:49:20|440.58|437.88|440.7|438|440.71|438.01|440.58|437.88|9
1737708570000|2025-01-24 08:49:30|440.71|438.01|440.8|438.1|440.86|438.16|440.71|438.01|12
1737708580000|2025-01-24 08:49:40|440.79|438.09|440.76|438.06|440.8|438.1|440.76|438.06|3
1737708590000|2025-01-24 08:49:50|440.72|438.02|440.67|437.97|440.72|438.02|440.66|437.96|5
1737708600000|2025-01-24 08:50:00|440.63|437.93|440.77|438.07|440.78|438.08|440.58|437.88|12
1737708610000|2025-01-24 08:50:10|440.76|438.06|440.8|438.1|440.8|438.1|440.76|438.06|4
1737708620000|2025-01-24 08:50:20|440.76|438.06|440.75|438.05|440.77|438.07|440.75|438.05|4
1737708630000|2025-01-24 08:50:30|440.76|438.06|440.67|437.97|440.77|438.07|440.67|437.97|5
1737708640000|2025-01-24 08:50:40|440.66|437.96|440.58|437.88|440.66|437.96|440.58|437.88|6
1737708650000|2025-01-24 08:50:50|440.6|437.9|440.81|438.11|440.86|438.16|440.6|437.9|11
1737708660000|2025-01-24 08:51:00|440.8|438.1|440.7|438|440.8|438.1|440.69|437.99|10
1737708670000|2025-01-24 08:51:10|440.69|437.99|440.65|437.95|440.69|437.99|440.63|437.93|5
1737708680000|2025-01-24 08:51:20|440.69|437.99|440.82|438.12|440.95|438.25|440.69|437.99|18
1737708690000|2025-01-24 08:51:30|440.77|438.07|440.65|437.95|440.77|438.07|440.65|437.95|10
1737708700000|2025-01-24 08:51:40|440.68|437.98|440.71|438.01|440.71|438.01|440.68|437.98|4
1737708710000|2025-01-24 08:51:50|440.76|438.06|441|438.3|441|438.3|440.72|438.02|14
1737708720000|2025-01-24 08:52:00|441.08|438.38|441.18|438.48|441.18|438.48|441.08|438.38|6
1737708770000|2025-01-24 08:52:50|441.14|438.44|441.14|438.44|441.14|438.44|441.14|438.44|1
1737708790000|2025-01-24 08:53:10|441.11|438.41|441.08|438.38|441.12|438.42|441.08|438.38|3
1737708800000|2025-01-24 08:53:20|441.06|438.36|441.06|438.36|441.06|438.36|441.06|438.36|1
1737708810000|2025-01-24 08:53:30|441.04|438.34|441.01|438.31|441.05|438.35|441.01|438.31|3
1737708820000|2025-01-24 08:53:40|441.02|438.32|441.03|438.33|441.03|438.33|441.02|438.32|2
1737708830000|2025-01-24 08:53:50|441.04|438.34|441.01|438.31|441.05|438.35|441.01|438.31|4
1737708840000|2025-01-24 08:54:00|441|438.3|440.98|438.28|441|438.3|440.98|438.28|3
1737708850000|2025-01-24 08:54:10|441|438.3|441.08|438.38|441.08|438.38|441|438.3|6
1737708860000|2025-01-24 08:54:20|441.1|438.4|441.11|438.41|441.11|438.41|441.1|438.4|2
1737708880000|2025-01-24 08:54:40|441.08|438.38|441.05|438.35|441.08|438.38|441.04|438.34|5
1737708890000|2025-01-24 08:54:50|441.06|438.36|441.12|438.42|441.12|438.42|441.06|438.36|6
1737708900000|2025-01-24 08:55:00|441.13|438.43|441.16|438.46|441.16|438.46|441.13|438.43|4
1737708910000|2025-01-24 08:55:10|441.17|438.47|441.18|438.48|441.18|438.48|441.17|438.47|2
1737708940000|2025-01-24 08:55:40|441.14|438.44|441.16|438.46|441.16|438.46|441.14|438.44|3
1737708950000|2025-01-24 08:55:50|441.17|438.47|441.14|438.44|441.17|438.47|441.14|438.44|2
1737708960000|2025-01-24 08:56:00|441.15|438.45|441.15|438.45|441.15|438.45|441.15|438.45|1
1737708970000|2025-01-24 08:56:10|441.16|438.46|441.18|438.48|441.18|438.48|441.16|438.46|3
1737708990000|2025-01-24 08:56:30|441.15|438.45|441.15|438.45|441.15|438.45|441.15|438.45|1
1737709000000|2025-01-24 08:56:40|441.29|438.59|441.28|438.58|441.29|438.59|441.28|438.58|2
1737709010000|2025-01-24 08:56:50|441.29|438.59|441.26|438.56|441.29|438.59|441.26|438.56|3
1737709020000|2025-01-24 08:57:00|441.25|438.55|441.26|438.56|441.35|438.65|441.25|438.55|12
1737709030000|2025-01-24 08:57:10|441.25|438.55|441.16|438.46|441.25|438.55|441.16|438.46|7
1737709040000|2025-01-24 08:57:20|441.11|438.41|441.16|438.46|441.16|438.46|441.06|438.36|10
1737709050000|2025-01-24 08:57:30|441.23|438.53|441.21|438.51|441.23|438.53|441.21|438.51|3
1737709060000|2025-01-24 08:57:40|441.2|438.5|441.14|438.44|441.2|438.5|441.13|438.43|6
1737709070000|2025-01-24 08:57:50|441.15|438.45|441.23|438.53|441.25|438.55|441.15|438.45|6
1737709080000|2025-01-24 08:58:00|441.24|438.54|441.28|438.58|441.28|438.58|441.24|438.54|3
1737709090000|2025-01-24 08:58:10|441.34|438.64|441.4|438.7|441.43|438.73|441.34|438.64|5
1737709100000|2025-01-24 08:58:20|441.39|438.69|441.3|438.6|441.39|438.69|441.3|438.6|7
1737709110000|2025-01-24 08:58:30|441.25|438.55|441.13|438.43|441.32|438.62|441.13|438.43|16
1737709120000|2025-01-24 08:58:40|441.12|438.42|441.11|438.41|441.15|438.45|441.09|438.39|8
1737709130000|2025-01-24 08:58:50|441.15|438.45|441.14|438.44|441.27|438.57|441.14|438.44|15
1737709140000|2025-01-24 08:59:00|441.15|438.45|441|438.3|441.15|438.45|441|438.3|8
1737709150000|2025-01-24 08:59:10|441.02|438.32|441.08|438.38|441.09|438.39|441.02|438.32|4
1737709160000|2025-01-24 08:59:20|441.07|438.37|441.04|438.34|441.09|438.39|440.97|438.27|12
1737709170000|2025-01-24 08:59:30|441.09|438.39|441.1|438.4|441.12|438.42|441.09|438.39|9
1737709180000|2025-01-24 08:59:40|441.11|438.41|441.04|438.34|441.11|438.41|441.04|438.34|5
1737709190000|2025-01-24 08:59:50|441.03|438.33|440.96|438.26|441.03|438.33|440.96|438.26|5
1737709200000|2025-01-24 09:00:00|440.89|438.19|440.89|438.19|440.91|438.21|440.78|438.08|15
1737709210000|2025-01-24 09:00:10|440.9|438.2|440.99|438.29|441.07|438.37|440.88|438.18|15
1737709220000|2025-01-24 09:00:20|440.96|438.26|441.32|438.62|441.33|438.63|440.96|438.26|18
1737709230000|2025-01-24 09:00:30|441.29|438.59|441.2|438.5|441.3|438.6|441.19|438.49|9
1737709240000|2025-01-24 09:00:40|441.19|438.49|441.4|438.7|441.4|438.7|441.19|438.49|11
1737709250000|2025-01-24 09:00:50|441.45|438.75|441.39|438.69|441.46|438.76|441.39|438.69|9
1737709260000|2025-01-24 09:01:00|441.42|438.72|441.37|438.67|441.42|438.72|441.32|438.62|7
1737709270000|2025-01-24 09:01:10|441.45|438.75|441.22|438.52|441.45|438.75|441.22|438.52|13
1737709280000|2025-01-24 09:01:20|441.21|438.51|441.14|438.44|441.21|438.51|441.14|438.44|7
1737709290000|2025-01-24 09:01:30|441.13|438.43|441.02|438.32|441.13|438.43|441.02|438.32|8
1737709300000|2025-01-24 09:01:40|441.01|438.31|440.94|438.24|441.01|438.31|440.9|438.2|9
1737709310000|2025-01-24 09:01:50|440.93|438.23|441.01|438.31|441.01|438.31|440.89|438.19|10
1737709320000|2025-01-24 09:02:00|441.09|438.39|441.13|438.43|441.13|438.43|441.09|438.39|7
1737709330000|2025-01-24 09:02:10|441.3|438.6|441.41|438.71|441.41|438.71|441.24|438.54|12
1737709340000|2025-01-24 09:02:20|441.38|438.68|441.37|438.67|441.39|438.69|441.37|438.67|4
1737709350000|2025-01-24 09:02:30|441.42|438.72|441.37|438.67|441.44|438.74|441.37|438.67|5
1737709360000|2025-01-24 09:02:40|441.38|438.68|441.37|438.67|441.39|438.69|441.37|438.67|5
1737709370000|2025-01-24 09:02:50|441.36|438.66|441.25|438.55|441.46|438.76|441.24|438.54|16
1737709380000|2025-01-24 09:03:00|441.27|438.57|441.38|438.68|441.38|438.68|441.27|438.57|5
1737709390000|2025-01-24 09:03:10|441.39|438.69|441.27|438.57|441.39|438.69|441.27|438.57|6
1737709400000|2025-01-24 09:03:20|441.23|438.53|441.16|438.46|441.23|438.53|441.16|438.46|3
1737709410000|2025-01-24 09:03:30|441.09|438.39|441.07|438.37|441.11|438.41|441.07|438.37|7
1737709420000|2025-01-24 09:03:40|441.06|438.36|441.05|438.35|441.06|438.36|441.05|438.35|2
1737709430000|2025-01-24 09:03:50|441.04|438.34|440.86|438.16|441.04|438.34|440.86|438.16|10
1737709440000|2025-01-24 09:04:00|440.85|438.15|440.76|438.06|440.85|438.15|440.76|438.06|10
1737709450000|2025-01-24 09:04:10|440.74|438.04|440.81|438.11|440.81|438.11|440.71|438.01|13
1737709460000|2025-01-24 09:04:20|440.82|438.12|440.73|438.03|440.82|438.12|440.73|438.03|5
1737709470000|2025-01-24 09:04:30|440.72|438.02|440.75|438.05|440.75|438.05|440.68|437.98|8
1737709480000|2025-01-24 09:04:40|440.83|438.13|440.84|438.14|440.87|438.17|440.83|438.13|5
1737709490000|2025-01-24 09:04:50|441.01|438.31|441.02|438.32|441.02|438.32|441.01|438.31|2
1737709500000|2025-01-24 09:05:00|441.01|438.31|441|438.3|441.01|438.31|441|438.3|2
1737709510000|2025-01-24 09:05:10|440.99|438.29|441.12|438.42|441.12|438.42|440.99|438.29|11
1737709520000|2025-01-24 09:05:20|441.13|438.43|441.26|438.56|441.27|438.57|441.13|438.43|5
1737709530000|2025-01-24 09:05:30|441.19|438.49|441.1|438.4|441.22|438.52|441.1|438.4|10
1737709540000|2025-01-24 09:05:40|441.09|438.39|441.09|438.39|441.09|438.39|441.08|438.38|3
1737709550000|2025-01-24 09:05:50|441.1|438.4|441.19|438.49|441.2|438.5|441.05|438.35|12
1737709560000|2025-01-24 09:06:00|441.2|438.5|441.41|438.71|441.41|438.71|441.2|438.5|10
1737709570000|2025-01-24 09:06:10|441.4|438.7|441.51|438.81|441.51|438.81|441.4|438.7|9
1737709580000|2025-01-24 09:06:20|441.52|438.82|441.65|438.95|441.65|438.95|441.52|438.82|8
1737709590000|2025-01-24 09:06:30|441.66|438.96|441.64|438.94|441.68|438.98|441.64|438.94|4
1737709600000|2025-01-24 09:06:40|441.58|438.88|441.55|438.85|441.58|438.88|441.54|438.84|6
1737709620000|2025-01-24 09:07:00|441.56|438.86|441.59|438.89|441.6|438.9|441.55|438.85|6
1737709630000|2025-01-24 09:07:10|441.6|438.9|441.41|438.71|441.6|438.9|441.41|438.71|3
1737709650000|2025-01-24 09:07:30|441.45|438.75|441.45|438.75|441.45|438.75|441.45|438.75|1
1737709660000|2025-01-24 09:07:40|441.46|438.76|441.63|438.93|441.64|438.94|441.46|438.76|13
1737709670000|2025-01-24 09:07:50|441.64|438.94|441.79|439.09|441.79|439.09|441.63|438.93|6
1737709680000|2025-01-24 09:08:00|441.8|439.1|441.82|439.12|441.82|439.12|441.8|439.1|5
1737709690000|2025-01-24 09:08:10|441.79|439.09|441.74|439.04|441.79|439.09|441.73|439.03|7
1737709700000|2025-01-24 09:08:20|441.75|439.05|441.7|439|441.77|439.07|441.7|439|6
1737709710000|2025-01-24 09:08:30|441.65|438.95|441.66|438.96|441.66|438.96|441.65|438.95|4
1737709720000|2025-01-24 09:08:40|441.65|438.95|441.65|438.95|441.65|438.95|441.65|438.95|1
1737709730000|2025-01-24 09:08:50|441.68|438.98|441.68|438.98|441.68|438.98|441.67|438.97|3
1737709740000|2025-01-24 09:09:00|441.65|438.95|441.66|438.96|441.66|438.96|441.65|438.95|2
1737709750000|2025-01-24 09:09:10|441.64|438.94|441.7|439|441.7|439|441.59|438.89|8
1737709760000|2025-01-24 09:09:20|441.69|438.99|441.7|439|441.7|439|441.69|438.99|2
1737709770000|2025-01-24 09:09:30|441.71|439.01|441.71|439.01|441.71|439.01|441.71|439.01|1
1737709780000|2025-01-24 09:09:40|441.72|439.02|441.77|439.07|441.77|439.07|441.72|439.02|5
1737709790000|2025-01-24 09:09:50|441.73|439.03|441.73|439.03|441.74|439.04|441.72|439.02|5
1737709800000|2025-01-24 09:10:00|441.74|439.04|441.8|439.1|441.8|439.1|441.74|439.04|6
1737709810000|2025-01-24 09:10:10|441.81|439.11|441.75|439.05|441.81|439.11|441.73|439.03|5
1737709820000|2025-01-24 09:10:20|441.76|439.06|441.78|439.08|441.78|439.08|441.76|439.06|3
1737709830000|2025-01-24 09:10:30|441.79|439.09|441.75|439.05|441.86|439.16|441.73|439.03|9
1737709840000|2025-01-24 09:10:40|441.76|439.06|441.79|439.09|441.79|439.09|441.76|439.06|4
1737709850000|2025-01-24 09:10:50|441.8|439.1|441.82|439.12|441.82|439.12|441.8|439.1|3
1737709860000|2025-01-24 09:11:00|441.83|439.13|441.68|438.98|441.83|439.13|441.68|438.98|10
1737709870000|2025-01-24 09:11:10|441.61|438.91|441.63|438.93|441.63|438.93|441.6|438.9|5
1737709880000|2025-01-24 09:11:20|441.64|438.94|441.65|438.95|441.65|438.95|441.64|438.94|2
1737709890000|2025-01-24 09:11:30|441.64|438.94|441.59|438.89|441.67|438.97|441.57|438.87|8
1737709900000|2025-01-24 09:11:40|441.58|438.88|441.58|438.88|441.58|438.88|441.57|438.87|3
1737709910000|2025-01-24 09:11:50|441.63|438.93|441.58|438.88|441.66|438.96|441.58|438.88|9
1737709920000|2025-01-24 09:12:00|441.59|438.89|441.52|438.82|441.59|438.89|441.52|438.82|7
1737709930000|2025-01-24 09:12:10|441.51|438.81|441.42|438.72|441.51|438.81|441.42|438.72|6
1737709940000|2025-01-24 09:12:20|441.41|438.71|441.27|438.57|441.41|438.71|441.27|438.57|9
1737709950000|2025-01-24 09:12:30|441.28|438.58|441.18|438.48|441.28|438.58|441.18|438.48|4
1737709960000|2025-01-24 09:12:40|441.17|438.47|441.19|438.49|441.19|438.49|441.17|438.47|3
1737709970000|2025-01-24 09:12:50|441.14|438.44|441.08|438.38|441.14|438.44|441.06|438.36|9
1737709980000|2025-01-24 09:13:00|441.1|438.4|441.65|438.95|441.65|438.95|441.1|438.4|20
1737709990000|2025-01-24 09:13:10|441.66|438.96|441.68|438.98|441.68|438.98|441.66|438.96|3
1737710000000|2025-01-24 09:13:20|441.69|438.99|441.69|438.99|441.72|439.02|441.68|438.98|6
1737710010000|2025-01-24 09:13:30|441.68|438.98|441.65|438.95|441.68|438.98|441.65|438.95|2
1737710020000|2025-01-24 09:13:40|441.64|438.94|441.71|439.01|441.72|439.02|441.64|438.94|3
1737710030000|2025-01-24 09:13:50|441.72|439.02|441.71|439.01|441.74|439.04|441.71|439.01|5
1737710040000|2025-01-24 09:14:00|441.72|439.02|441.71|439.01|441.72|439.02|441.71|439.01|4
1737710050000|2025-01-24 09:14:10|441.72|439.02|441.72|439.02|441.72|439.02|441.72|439.02|1
1737710060000|2025-01-24 09:14:20|441.76|439.06|441.77|439.07|441.77|439.07|441.76|439.06|2
1737710080000|2025-01-24 09:14:40|441.76|439.06|441.72|439.02|441.77|439.07|441.69|438.99|8
1737710090000|2025-01-24 09:14:50|441.73|439.03|441.71|439.01|441.74|439.04|441.7|439|4
1737710100000|2025-01-24 09:15:00|441.72|439.02|441.74|439.04|441.74|439.04|441.72|439.02|3
1737710110000|2025-01-24 09:15:10|441.75|439.05|441.75|439.05|441.78|439.08|441.75|439.05|3
1737710120000|2025-01-24 09:15:20|441.76|439.06|441.71|439.01|441.81|439.11|441.71|439.01|8
1737710130000|2025-01-24 09:15:30|441.7|439|441.69|438.99|441.7|439|441.69|438.99|2
1737710140000|2025-01-24 09:15:40|441.68|438.98|441.85|439.15|441.87|439.17|441.68|438.98|10
1737710150000|2025-01-24 09:15:50|441.86|439.16|441.86|439.16|441.86|439.16|441.85|439.15|3
1737710160000|2025-01-24 09:16:00|441.87|439.17|441.88|439.18|441.9|439.2|441.86|439.16|8
1737710170000|2025-01-24 09:16:10|441.87|439.17|441.67|438.97|441.87|439.17|441.67|438.97|8
1737710180000|2025-01-24 09:16:20|441.66|438.96|441.62|438.92|441.66|438.96|441.62|438.92|5
1737710190000|2025-01-24 09:16:30|441.61|438.91|441.53|438.83|441.61|438.91|441.53|438.83|9
1737710200000|2025-01-24 09:16:40|441.52|438.82|441.32|438.62|441.52|438.82|441.31|438.61|15
1737710210000|2025-01-24 09:16:50|441.33|438.63|441.34|438.64|441.34|438.64|441.33|438.63|2
1737710220000|2025-01-24 09:17:00|441.41|438.71|441.33|438.63|441.41|438.71|441.31|438.61|6
1737710230000|2025-01-24 09:17:10|441.32|438.62|441.38|438.68|441.38|438.68|441.28|438.58|8
1737710250000|2025-01-24 09:17:30|441.52|438.82|441.54|438.84|441.54|438.84|441.52|438.82|3
1737710260000|2025-01-24 09:17:40|441.53|438.83|441.48|438.78|441.53|438.83|441.48|438.78|4
1737710270000|2025-01-24 09:17:50|441.47|438.77|441.47|438.77|441.48|438.78|441.47|438.77|3
1737710280000|2025-01-24 09:18:00|441.48|438.78|441.7|439|441.7|439|441.48|438.78|10
1737710290000|2025-01-24 09:18:10|441.71|439.01|441.67|438.97|441.71|439.01|441.66|438.96|6
1737710300000|2025-01-24 09:18:20|441.66|438.96|441.77|439.07|441.77|439.07|441.65|438.95|8
1737710310000|2025-01-24 09:18:30|441.76|439.06|441.7|439|441.76|439.06|441.7|439|6
1737710320000|2025-01-24 09:18:40|441.65|438.95|441.64|438.94|441.65|438.95|441.64|438.94|2
1737710330000|2025-01-24 09:18:50|441.63|438.93|441.64|438.94|441.64|438.94|441.63|438.93|2
1737710340000|2025-01-24 09:19:00|441.65|438.95|441.74|439.04|441.74|439.04|441.65|438.95|10
1737710350000|2025-01-24 09:19:10|441.75|439.05|441.82|439.12|441.82|439.12|441.74|439.04|7
1737710360000|2025-01-24 09:19:20|441.83|439.13|441.78|439.08|441.84|439.14|441.77|439.07|10
1737710370000|2025-01-24 09:19:30|441.77|439.07|441.77|439.07|441.78|439.08|441.77|439.07|3
1737710380000|2025-01-24 09:19:40|441.76|439.06|441.61|438.91|441.76|439.06|441.61|438.91|7
1737710390000|2025-01-24 09:19:50|441.6|438.9|441.6|438.9|441.6|438.9|441.59|438.89|3
1737710400000|2025-01-24 09:20:00|441.61|438.91|441.75|439.05|441.75|439.05|441.61|438.91|8
1737710410000|2025-01-24 09:20:10|441.76|439.06|441.99|439.29|442|439.3|441.76|439.06|14
1737710420000|2025-01-24 09:20:20|441.94|439.24|441.96|439.26|441.96|439.26|441.94|439.24|3
1737710430000|2025-01-24 09:20:30|442|439.3|442.15|439.45|442.16|439.46|442|439.3|8
1737710440000|2025-01-24 09:20:40|442.14|439.44|442.13|439.43|442.14|439.44|442.13|439.43|2
1737710450000|2025-01-24 09:20:50|442.12|439.42|442.24|439.54|442.24|439.54|442.09|439.39|8
1737710460000|2025-01-24 09:21:00|442.2|439.5|442.04|439.34|442.2|439.5|442.04|439.34|9
1737710470000|2025-01-24 09:21:10|442.03|439.33|441.99|439.29|442.03|439.33|441.99|439.29|3
1737710480000|2025-01-24 09:21:20|442|439.3|442|439.3|442.01|439.31|442|439.3|5
1737710490000|2025-01-24 09:21:30|441.99|439.29|442.14|439.44|442.18|439.48|441.99|439.29|8
1737710500000|2025-01-24 09:21:40|442.13|439.43|442.07|439.37|442.13|439.43|442.06|439.36|6
1737710510000|2025-01-24 09:21:50|442.06|439.36|442.1|439.4|442.12|439.42|442.06|439.36|5
1737710520000|2025-01-24 09:22:00|442.11|439.41|442.06|439.36|442.11|439.41|442.05|439.35|3
1737710530000|2025-01-24 09:22:10|442.07|439.37|442.25|439.55|442.25|439.55|442.07|439.37|2
1737710540000|2025-01-24 09:22:20|442.26|439.56|442.26|439.56|442.26|439.56|442.26|439.56|1
1737710550000|2025-01-24 09:22:30|442.27|439.57|442.28|439.58|442.28|439.58|442.26|439.56|4
1737710560000|2025-01-24 09:22:40|442.29|439.59|442.35|439.65|442.44|439.74|442.28|439.58|8
1737710570000|2025-01-24 09:22:50|442.37|439.67|442.38|439.68|442.41|439.71|442.37|439.67|4
1737710580000|2025-01-24 09:23:00|442.37|439.67|442.36|439.66|442.37|439.67|442.35|439.65|4
1737710590000|2025-01-24 09:23:10|442.35|439.65|442.34|439.64|442.35|439.65|442.34|439.64|2
1737710600000|2025-01-24 09:23:20|442.33|439.63|442.37|439.67|442.45|439.75|442.33|439.63|7
1737710610000|2025-01-24 09:23:30|442.36|439.66|442.35|439.65|442.37|439.67|442.35|439.65|4
1737710620000|2025-01-24 09:23:40|442.34|439.64|442.14|439.44|442.34|439.64|442.13|439.43|11
1737710630000|2025-01-24 09:23:50|442.15|439.45|442.3|439.6|442.31|439.61|442.15|439.45|4
1737710640000|2025-01-24 09:24:00|442.31|439.61|442.32|439.62|442.33|439.63|442.31|439.61|4
1737710650000|2025-01-24 09:24:10|442.31|439.61|442.3|439.6|442.31|439.61|442.3|439.6|2
1737710660000|2025-01-24 09:24:20|442.29|439.59|442.26|439.56|442.29|439.59|442.26|439.56|5
1737710670000|2025-01-24 09:24:30|442.25|439.55|442.03|439.33|442.25|439.55|442.03|439.33|13
1737710680000|2025-01-24 09:24:40|442.02|439.32|442.01|439.31|442.02|439.32|442.01|439.31|2
1737710690000|2025-01-24 09:24:50|442|439.3|441.89|439.19|442|439.3|441.88|439.18|6
1737710700000|2025-01-24 09:25:00|441.84|439.14|441.83|439.13|441.84|439.14|441.83|439.13|2
1737710710000|2025-01-24 09:25:10|441.82|439.12|441.79|439.09|441.82|439.12|441.79|439.09|4
1737710720000|2025-01-24 09:25:20|441.8|439.1|441.88|439.18|441.89|439.19|441.79|439.09|6
1737710730000|2025-01-24 09:25:30|441.87|439.17|441.8|439.1|441.87|439.17|441.8|439.1|6
1737710740000|2025-01-24 09:25:40|441.79|439.09|441.7|439|441.79|439.09|441.69|438.99|8
1737710750000|2025-01-24 09:25:50|441.66|438.96|441.64|438.94|441.66|438.96|441.64|438.94|3
1737710760000|2025-01-24 09:26:00|441.69|438.99|441.59|438.89|441.69|438.99|441.59|438.89|7
1737710770000|2025-01-24 09:26:10|441.6|438.9|441.7|439|441.7|439|441.6|438.9|4
1737710780000|2025-01-24 09:26:20|441.64|438.94|441.64|438.94|441.64|438.94|441.64|438.94|1
1737710800000|2025-01-24 09:26:40|441.63|438.93|441.58|438.88|441.71|439.01|441.58|438.88|11
1737710810000|2025-01-24 09:26:50|441.57|438.87|441.51|438.81|441.57|438.87|441.51|438.81|4
1737710820000|2025-01-24 09:27:00|441.5|438.8|441.51|438.81|441.51|438.81|441.5|438.8|2
1737710830000|2025-01-24 09:27:10|441.5|438.8|441.45|438.75|441.5|438.8|441.45|438.75|6
1737710840000|2025-01-24 09:27:20|441.53|438.83|441.61|438.91|441.63|438.93|441.53|438.83|4
1737710850000|2025-01-24 09:27:30|441.6|438.9|441.47|438.77|441.6|438.9|441.47|438.77|4
1737710860000|2025-01-24 09:27:40|441.43|438.73|441.38|438.68|441.43|438.73|441.38|438.68|6
1737710870000|2025-01-24 09:27:50|441.39|438.69|441.32|438.62|441.39|438.69|441.32|438.62|4
1737710890000|2025-01-24 09:28:10|441.31|438.61|441.24|438.54|441.37|438.67|441.24|438.54|5
1737710900000|2025-01-24 09:28:20|441.32|438.62|441.41|438.71|441.41|438.71|441.32|438.62|4
1737710910000|2025-01-24 09:28:30|441.42|438.72|441.46|438.76|441.46|438.76|441.42|438.72|2
1737710920000|2025-01-24 09:28:40|441.45|438.75|441.45|438.75|441.45|438.75|441.45|438.75|1
1737710930000|2025-01-24 09:28:50|441.44|438.74|441.39|438.69|441.44|438.74|441.38|438.68|5
1737710940000|2025-01-24 09:29:00|441.57|438.87|441.44|438.74|441.57|438.87|441.44|438.74|6
1737710950000|2025-01-24 09:29:10|441.43|438.73|441.43|438.73|441.44|438.74|441.43|438.73|3
1737710960000|2025-01-24 09:29:20|441.42|438.72|441.34|438.64|441.42|438.72|441.34|438.64|7
1737710970000|2025-01-24 09:29:30|441.29|438.59|441.25|438.55|441.29|438.59|441.25|438.55|5
1737710980000|2025-01-24 09:29:40|441.21|438.51|441.2|438.5|441.21|438.51|441.2|438.5|2
1737710990000|2025-01-24 09:29:50|441.21|438.51|441.15|438.45|441.21|438.51|441.15|438.45|7
1737711000000|2025-01-24 09:30:00|441.14|438.44|441.01|438.31|441.14|438.44|440.94|438.24|9
1737711010000|2025-01-24 09:30:10|441|438.3|440.95|438.25|441|438.3|440.95|438.25|6
1737711020000|2025-01-24 09:30:20|440.96|438.26|440.91|438.21|440.96|438.26|440.91|438.21|6
1737711030000|2025-01-24 09:30:30|440.9|438.2|440.87|438.17|440.9|438.2|440.87|438.17|4
1737711040000|2025-01-24 09:30:40|440.86|438.16|440.84|438.14|440.86|438.16|440.84|438.14|3
1737711050000|2025-01-24 09:30:50|440.83|438.13|440.81|438.11|440.83|438.13|440.81|438.11|6
1737711060000|2025-01-24 09:31:00|440.8|438.1|440.77|438.07|440.8|438.1|440.77|438.07|4
1737711070000|2025-01-24 09:31:10|440.76|438.06|440.75|438.05|440.76|438.06|440.75|438.05|2
1737711080000|2025-01-24 09:31:20|440.78|438.08|440.82|438.12|440.83|438.13|440.78|438.08|3
1737711090000|2025-01-24 09:31:30|440.89|438.19|440.89|438.19|440.89|438.19|440.89|438.19|1
1737711110000|2025-01-24 09:31:50|440.96|438.26|441.04|438.34|441.04|438.34|440.96|438.26|3
1737711120000|2025-01-24 09:32:00|441.03|438.33|441.03|438.33|441.03|438.33|441.03|438.33|1
1737711130000|2025-01-24 09:32:10|441.04|438.34|441.16|438.46|441.16|438.46|441.04|438.34|7
1737711140000|2025-01-24 09:32:20|441.17|438.47|441.1|438.4|441.17|438.47|441.1|438.4|4
1737711150000|2025-01-24 09:32:30|441.09|438.39|441.08|438.38|441.09|438.39|441.05|438.35|5
1737711160000|2025-01-24 09:32:40|441.09|438.39|441.09|438.39|441.09|438.39|441.09|438.39|1
1737711170000|2025-01-24 09:32:50|441.05|438.35|441.05|438.35|441.05|438.35|441.04|438.34|3
1737711180000|2025-01-24 09:33:00|441.06|438.36|441.07|438.37|441.07|438.37|441.06|438.36|2
1737711190000|2025-01-24 09:33:10|441.03|438.33|441.02|438.32|441.03|438.33|441.02|438.32|2
1737711200000|2025-01-24 09:33:20|441.01|438.31|441|438.3|441.01|438.31|441|438.3|2
1737711210000|2025-01-24 09:33:30|440.99|438.29|440.98|438.28|440.99|438.29|440.98|438.28|2
1737711220000|2025-01-24 09:33:40|440.97|438.27|440.94|438.24|440.97|438.27|440.94|438.24|3
1737711230000|2025-01-24 09:33:50|440.93|438.23|440.91|438.21|440.93|438.23|440.91|438.21|3
1737711240000|2025-01-24 09:34:00|440.9|438.2|440.88|438.18|440.9|438.2|440.88|438.18|3
1737711260000|2025-01-24 09:34:20|440.87|438.17|440.87|438.17|440.87|438.17|440.87|438.17|1
1737711270000|2025-01-24 09:34:30|440.86|438.16|440.84|438.14|440.86|438.16|440.84|438.14|2
1737711280000|2025-01-24 09:34:40|440.83|438.13|440.82|438.12|440.83|438.13|440.82|438.12|2
1737711290000|2025-01-24 09:34:50|440.83|438.13|440.83|438.13|440.83|438.13|440.83|438.13|1
1737711300000|2025-01-24 09:35:00|440.82|438.12|440.82|438.12|440.82|438.12|440.82|438.12|1
1737711320000|2025-01-24 09:35:20|440.83|438.13|441.06|438.36|441.06|438.36|440.83|438.13|8
1737711330000|2025-01-24 09:35:30|441.07|438.37|441|438.3|441.08|438.38|440.97|438.27|7
1737711340000|2025-01-24 09:35:40|441.01|438.31|441.11|438.41|441.11|438.41|441.01|438.31|9
1737711350000|2025-01-24 09:35:50|441.12|438.42|441.1|438.4|441.12|438.42|441.1|438.4|3
1737711360000|2025-01-24 09:36:00|441.11|438.41|441.26|438.56|441.27|438.57|441.11|438.41|10
1737711370000|2025-01-24 09:36:10|441.21|438.51|441.23|438.53|441.24|438.54|441.21|438.51|8
1737711380000|2025-01-24 09:36:20|441.24|438.54|441.26|438.56|441.26|438.56|441.24|438.54|3
1737711390000|2025-01-24 09:36:30|441.27|438.57|441.26|438.56|441.34|438.64|441.25|438.55|6
1737711400000|2025-01-24 09:36:40|441.27|438.57|441.28|438.58|441.28|438.58|441.26|438.56|4
1737711410000|2025-01-24 09:36:50|441.24|438.54|441.26|438.56|441.26|438.56|441.24|438.54|3
1737711420000|2025-01-24 09:37:00|441.27|438.57|441.28|438.58|441.28|438.58|441.27|438.57|2
1737711430000|2025-01-24 09:37:10|441.29|438.59|441.21|438.51|441.29|438.59|441.2|438.5|6
1737711440000|2025-01-24 09:37:20|441.22|438.52|441.25|438.55|441.27|438.57|441.22|438.52|6
1737711450000|2025-01-24 09:37:30|441.27|438.57|441.25|438.55|441.27|438.57|441.24|438.54|3
1737711460000|2025-01-24 09:37:40|441.26|438.56|441.29|438.59|441.29|438.59|441.25|438.55|6
1737711470000|2025-01-24 09:37:50|441.3|438.6|441.28|438.58|441.31|438.61|441.26|438.56|5
1737711480000|2025-01-24 09:38:00|441.29|438.59|441.26|438.56|441.3|438.6|441.26|438.56|3
1737711490000|2025-01-24 09:38:10|441.25|438.55|441.1|438.4|441.25|438.55|441.09|438.39|8
1737711500000|2025-01-24 09:38:20|441.08|438.38|441.1|438.4|441.1|438.4|441.08|438.38|3
1737711510000|2025-01-24 09:38:30|441.11|438.41|441.12|438.42|441.13|438.43|441.11|438.41|4
1737711520000|2025-01-24 09:38:40|441.06|438.36|440.98|438.28|441.06|438.36|440.98|438.28|3
1737711530000|2025-01-24 09:38:50|440.97|438.27|441.3|438.6|441.3|438.6|440.97|438.27|12
1737711540000|2025-01-24 09:39:00|441.31|438.61|441.3|438.6|441.31|438.61|441.3|438.6|2
1737711550000|2025-01-24 09:39:10|441.29|438.59|441.28|438.58|441.29|438.59|441.27|438.57|4
1737711560000|2025-01-24 09:39:20|441.27|438.57|440.76|438.06|441.27|438.57|440.76|438.06|15
1737711570000|2025-01-24 09:39:30|440.75|438.05|440.67|437.97|440.75|438.05|440.63|437.93|6
1737711580000|2025-01-24 09:39:40|440.66|437.96|440.66|437.96|440.66|437.96|440.66|437.96|1
1737711590000|2025-01-24 09:39:50|440.69|437.99|440.68|437.98|440.69|437.99|440.68|437.98|2
1737711600000|2025-01-24 09:40:00|440.67|437.97|440.67|437.97|440.74|438.04|440.66|437.96|6
1737711610000|2025-01-24 09:40:10|440.66|437.96|440.77|438.07|440.77|438.07|440.66|437.96|6
1737711620000|2025-01-24 09:40:20|440.78|438.08|440.77|438.07|440.79|438.09|440.77|438.07|3
1737711630000|2025-01-24 09:40:30|440.74|438.04|440.66|437.96|440.74|438.04|440.66|437.96|4
1737711640000|2025-01-24 09:40:40|440.67|437.97|440.54|437.84|440.67|437.97|440.54|437.84|3
1737711650000|2025-01-24 09:40:50|440.53|437.83|440.47|437.77|440.54|437.84|440.47|437.77|9
1737711660000|2025-01-24 09:41:00|440.46|437.76|440.26|437.56|440.46|437.76|440.26|437.56|8
1737711670000|2025-01-24 09:41:10|440.25|437.55|440.25|437.55|440.25|437.55|440.24|437.54|3
1737711680000|2025-01-24 09:41:20|440.24|437.54|440.18|437.48|440.24|437.54|440.18|437.48|7
1737711690000|2025-01-24 09:41:30|440.17|437.47|440.16|437.46|440.18|437.48|440.16|437.46|6
1737711700000|2025-01-24 09:41:40|440.15|437.45|440.21|437.51|440.21|437.51|440.15|437.45|5
1737711710000|2025-01-24 09:41:50|440.2|437.5|440.25|437.55|440.25|437.55|440.18|437.48|7
1737711720000|2025-01-24 09:42:00|440.31|437.61|440.29|437.59|440.31|437.61|440.28|437.58|5
1737711730000|2025-01-24 09:42:10|440.28|437.58|440.39|437.69|440.39|437.69|440.28|437.58|6
1737711740000|2025-01-24 09:42:20|440.38|437.68|440.3|437.6|440.39|437.69|440.28|437.58|5
1737711750000|2025-01-24 09:42:30|440.42|437.72|440.42|437.72|440.42|437.72|440.42|437.72|1
1737711770000|2025-01-24 09:42:50|440.41|437.71|440.4|437.7|440.41|437.71|440.39|437.69|5
1737711780000|2025-01-24 09:43:00|440.34|437.64|440.34|437.64|440.45|437.75|440.26|437.56|6
1737711790000|2025-01-24 09:43:10|440.35|437.65|440.34|437.64|440.35|437.65|440.34|437.64|2
1737711810000|2025-01-24 09:43:30|440.35|437.65|440.34|437.64|440.36|437.66|440.33|437.63|7
1737711820000|2025-01-24 09:43:40|440.33|437.63|440.34|437.64|440.34|437.64|440.33|437.63|2
1737711830000|2025-01-24 09:43:50|440.33|437.63|440.4|437.7|440.41|437.71|440.33|437.63|4
1737711840000|2025-01-24 09:44:00|440.39|437.69|440.43|437.73|440.43|437.73|440.38|437.68|7
1737711850000|2025-01-24 09:44:10|440.44|437.74|440.52|437.82|440.53|437.83|440.43|437.73|6
1737711860000|2025-01-24 09:44:20|440.51|437.81|440.49|437.79|440.51|437.81|440.49|437.79|3
1737711870000|2025-01-24 09:44:30|440.56|437.86|440.54|437.84|440.57|437.87|440.54|437.84|6
1737711880000|2025-01-24 09:44:40|440.58|437.88|440.55|437.85|440.64|437.94|440.55|437.85|6
1737711890000|2025-01-24 09:44:50|440.56|437.86|440.56|437.86|440.56|437.86|440.56|437.86|1
1737711900000|2025-01-24 09:45:00|440.57|437.87|440.49|437.79|440.57|437.87|440.49|437.79|8
1737711920000|2025-01-24 09:45:20|440.5|437.8|440.52|437.82|440.65|437.95|440.5|437.8|9
1737711930000|2025-01-24 09:45:30|440.41|437.71|440.37|437.67|440.41|437.71|440.36|437.66|8
1737711960000|2025-01-24 09:46:00|440.36|437.66|439.86|437.16|440.36|437.66|439.57|436.87|27
1737711970000|2025-01-24 09:46:10|439.85|437.15|439.83|437.13|439.85|437.15|439.83|437.13|5
1737711990000|2025-01-24 09:46:30|439.82|437.12|439.73|437.03|439.82|437.12|439.73|437.03|6
1737712000000|2025-01-24 09:46:40|439.72|437.02|439.72|437.02|439.72|437.02|439.71|437.01|3
1737712010000|2025-01-24 09:46:50|439.71|437.01|439.65|436.95|439.71|437.01|439.65|436.95|3
1737712020000|2025-01-24 09:47:00|439.66|436.96|439.69|436.99|439.7|437|439.66|436.96|5
1737712030000|2025-01-24 09:47:10|439.68|436.98|439.86|437.16|439.86|437.16|439.67|436.97|10
1737712040000|2025-01-24 09:47:20|439.82|437.12|439.72|437.02|439.82|437.12|439.71|437.01|5
1737712060000|2025-01-24 09:47:40|439.73|437.03|439.73|437.03|439.73|437.03|439.71|437.01|5
1737712070000|2025-01-24 09:47:50|439.72|437.02|439.72|437.02|439.72|437.02|439.72|437.02|1
1737712080000|2025-01-24 09:48:00|439.81|437.11|439.76|437.06|439.85|437.15|439.75|437.05|5
1737712110000|2025-01-24 09:48:30|439.77|437.07|439.94|437.24|439.94|437.24|439.77|437.07|10
1737712120000|2025-01-24 09:48:40|439.95|437.25|439.83|437.13|439.95|437.25|439.82|437.12|9
1737712140000|2025-01-24 09:49:00|439.84|437.14|439.91|437.21|439.91|437.21|439.84|437.14|2
1737712150000|2025-01-24 09:49:10|439.92|437.22|439.97|437.27|439.97|437.27|439.92|437.22|3
1737712160000|2025-01-24 09:49:20|440.04|437.34|440.03|437.33|440.04|437.34|440.03|437.33|2
1737712170000|2025-01-24 09:49:30|440.02|437.32|440|437.3|440.02|437.32|439.99|437.29|5
1737712180000|2025-01-24 09:49:40|440.14|437.44|440.11|437.41|440.14|437.44|440.11|437.41|4
1737712190000|2025-01-24 09:49:50|440.07|437.37|439.98|437.28|440.08|437.38|439.98|437.28|4
1737712200000|2025-01-24 09:50:00|439.94|437.24|439.83|437.13|439.94|437.24|439.83|437.13|8
1737712210000|2025-01-24 09:50:10|439.82|437.12|439.82|437.12|439.82|437.12|439.82|437.12|1
1737712220000|2025-01-24 09:50:20|439.81|437.11|439.8|437.1|439.81|437.11|439.75|437.05|4
1737712230000|2025-01-24 09:50:30|439.76|437.06|439.71|437.01|439.77|437.07|439.71|437.01|4
1737712240000|2025-01-24 09:50:40|439.67|436.97|439.63|436.93|439.67|436.97|439.62|436.92|3
1737712260000|2025-01-24 09:51:00|439.62|436.92|439.5|436.8|439.62|436.92|439.5|436.8|7
1737712270000|2025-01-24 09:51:10|439.46|436.76|439.35|436.65|439.46|436.76|439.35|436.65|2
1737712280000|2025-01-24 09:51:20|439.36|436.66|439.51|436.81|439.51|436.81|439.35|436.65|4
1737712290000|2025-01-24 09:51:30|439.52|436.82|439.54|436.84|439.54|436.84|439.52|436.82|3
1737712300000|2025-01-24 09:51:40|439.55|436.85|439.62|436.92|439.63|436.93|439.55|436.85|5
1737712310000|2025-01-24 09:51:50|439.63|436.93|439.72|437.02|439.72|437.02|439.63|436.93|2
1737712320000|2025-01-24 09:52:00|439.71|437.01|439.68|436.98|439.71|437.01|439.67|436.97|3
1737712330000|2025-01-24 09:52:10|439.67|436.97|439.63|436.93|439.67|436.97|439.63|436.93|3
1737712340000|2025-01-24 09:52:20|439.64|436.94|439.7|437|439.7|437|439.64|436.94|7
1737712350000|2025-01-24 09:52:30|439.71|437.01|439.87|437.17|439.88|437.18|439.71|437.01|6
1737712360000|2025-01-24 09:52:40|439.86|437.16|439.81|437.11|439.86|437.16|439.81|437.11|2
1737712370000|2025-01-24 09:52:50|439.82|437.12|439.93|437.23|439.93|437.23|439.82|437.12|5
1737712380000|2025-01-24 09:53:00|439.92|437.22|439.93|437.23|439.93|437.23|439.92|437.22|2
1737712390000|2025-01-24 09:53:10|439.94|437.24|439.87|437.17|439.95|437.25|439.85|437.15|6
1737712400000|2025-01-24 09:53:20|439.88|437.18|439.89|437.19|439.9|437.2|439.88|437.18|6
1737712410000|2025-01-24 09:53:30|439.85|437.15|439.94|437.24|439.95|437.25|439.85|437.15|3
1737712420000|2025-01-24 09:53:40|439.95|437.25|439.96|437.26|439.96|437.26|439.95|437.25|2
1737712430000|2025-01-24 09:53:50|439.97|437.27|440.01|437.31|440.01|437.31|439.97|437.27|5
1737712440000|2025-01-24 09:54:00|440|437.3|440.02|437.32|440.02|437.32|440|437.3|3
1737712450000|2025-01-24 09:54:10|440.03|437.33|440.03|437.33|440.03|437.33|440.03|437.33|1
1737712460000|2025-01-24 09:54:20|439.96|437.26|440|437.3|440|437.3|439.96|437.26|5
1737712470000|2025-01-24 09:54:30|439.99|437.29|439.94|437.24|440|437.3|439.93|437.23|4
1737712480000|2025-01-24 09:54:40|439.95|437.25|439.96|437.26|439.96|437.26|439.95|437.25|2
1737712490000|2025-01-24 09:54:50|439.97|437.27|439.93|437.23|439.97|437.27|439.91|437.21|5
1737712500000|2025-01-24 09:55:00|439.89|437.19|439.82|437.12|439.89|437.19|439.81|437.11|9
1737712510000|2025-01-24 09:55:10|439.81|437.11|439.99|437.29|440|437.3|439.81|437.11|11
1737712520000|2025-01-24 09:55:20|440|437.3|439.97|437.27|440|437.3|439.95|437.25|6
1737712530000|2025-01-24 09:55:30|439.98|437.28|440.01|437.31|440.04|437.34|439.98|437.28|12
1737712540000|2025-01-24 09:55:40|440|437.3|439.94|437.24|440|437.3|439.92|437.22|8
1737712550000|2025-01-24 09:55:50|439.93|437.23|439.93|437.23|439.93|437.23|439.93|437.23|1
1737712560000|2025-01-24 09:56:00|439.92|437.22|439.83|437.13|439.92|437.22|439.83|437.13|6
1737712570000|2025-01-24 09:56:10|439.82|437.12|440.01|437.31|440.01|437.31|439.82|437.12|9
1737712580000|2025-01-24 09:56:20|440|437.3|440.13|437.43|440.13|437.43|440|437.3|4
1737712590000|2025-01-24 09:56:30|440.14|437.44|440.3|437.6|440.31|437.61|440.14|437.44|7
1737712600000|2025-01-24 09:56:40|440.29|437.59|440.27|437.57|440.29|437.59|440.27|437.57|3
1737712610000|2025-01-24 09:56:50|440.24|437.54|440.22|437.52|440.24|437.54|440.21|437.51|5
1737712620000|2025-01-24 09:57:00|440.26|437.56|440.27|437.57|440.28|437.58|440.26|437.56|4
1737712630000|2025-01-24 09:57:10|440.28|437.58|440.31|437.61|440.35|437.65|440.28|437.58|6
1737712640000|2025-01-24 09:57:20|440.3|437.6|440.25|437.55|440.3|437.6|440.24|437.54|4
1737712650000|2025-01-24 09:57:30|440.26|437.56|440.42|437.72|440.42|437.72|440.26|437.56|8
1737712660000|2025-01-24 09:57:40|440.49|437.79|440.46|437.76|440.49|437.79|440.46|437.76|4
1737712670000|2025-01-24 09:57:50|440.47|437.77|440.46|437.76|440.47|437.77|440.41|437.71|7
1737712680000|2025-01-24 09:58:00|440.39|437.69|440.37|437.67|440.39|437.69|440.37|437.67|3
1737712690000|2025-01-24 09:58:10|440.36|437.66|440.38|437.68|440.38|437.68|440.35|437.65|5
1737712700000|2025-01-24 09:58:20|440.39|437.69|440.52|437.82|440.52|437.82|440.39|437.69|10
1737712710000|2025-01-24 09:58:30|440.63|437.93|440.63|437.93|440.63|437.93|440.63|437.93|1
1737712720000|2025-01-24 09:58:40|440.64|437.94|440.6|437.9|440.66|437.96|440.6|437.9|5
1737712730000|2025-01-24 09:58:50|440.57|437.87|440.68|437.98|440.68|437.98|440.57|437.87|3
1737712750000|2025-01-24 09:59:10|440.77|438.07|440.84|438.14|440.84|438.14|440.77|438.07|5
1737712760000|2025-01-24 09:59:20|440.83|438.13|440.75|438.05|440.83|438.13|440.75|438.05|7
1737712770000|2025-01-24 09:59:30|440.74|438.04|440.8|438.1|440.8|438.1|440.71|438.01|5
1737712780000|2025-01-24 09:59:40|440.79|438.09|440.75|438.05|440.79|438.09|440.75|438.05|5
1737712790000|2025-01-24 09:59:50|440.79|438.09|440.68|437.98|440.89|438.19|440.68|437.98|15
1737712800000|2025-01-24 10:00:00|440.57|437.87|440.58|437.88|440.59|437.89|440.56|437.86|7
1737712810000|2025-01-24 10:00:10|440.59|437.89|440.59|437.89|440.59|437.89|440.59|437.89|1
1737712820000|2025-01-24 10:00:20|440.6|437.9|440.85|438.15|440.85|438.15|440.6|437.9|13
1737712830000|2025-01-24 10:00:30|440.86|438.16|440.88|438.18|440.88|438.18|440.86|438.16|3
1737712840000|2025-01-24 10:00:40|440.89|438.19|440.88|438.18|440.9|438.2|440.88|438.18|4
1737712850000|2025-01-24 10:00:50|440.84|438.14|440.79|438.09|440.85|438.15|440.76|438.06|6
1737712860000|2025-01-24 10:01:00|440.8|438.1|440.75|438.05|440.81|438.11|440.75|438.05|5
1737712870000|2025-01-24 10:01:10|440.74|438.04|440.75|438.05|440.75|438.05|440.74|438.04|2
1737712880000|2025-01-24 10:01:20|440.74|438.04|440.7|438|440.74|438.04|440.7|438|2
1737712890000|2025-01-24 10:01:30|440.66|437.96|440.66|437.96|440.66|437.96|440.66|437.96|1
1737712910000|2025-01-24 10:01:50|440.65|437.95|440.53|437.83|440.65|437.95|440.53|437.83|7
1737712920000|2025-01-24 10:02:00|440.49|437.79|440.35|437.65|440.49|437.79|440.33|437.63|13
1737712930000|2025-01-24 10:02:10|440.34|437.64|440.25|437.55|440.34|437.64|440.24|437.54|7
1737712940000|2025-01-24 10:02:20|440.24|437.54|440.06|437.36|440.24|437.54|440.06|437.36|11
1737712950000|2025-01-24 10:02:30|440.05|437.35|440.02|437.32|440.05|437.35|440.02|437.32|4
1737712960000|2025-01-24 10:02:40|439.98|437.28|439.93|437.23|439.98|437.28|439.93|437.23|5
1737712970000|2025-01-24 10:02:50|439.92|437.22|439.9|437.2|439.92|437.22|439.9|437.2|5
1737712980000|2025-01-24 10:03:00|439.88|437.18|439.82|437.12|439.88|437.18|439.81|437.11|6
1737712990000|2025-01-24 10:03:10|439.8|437.1|439.8|437.1|439.82|437.12|439.8|437.1|4
1737713000000|2025-01-24 10:03:20|439.79|437.09|439.78|437.08|439.79|437.09|439.77|437.07|5
1737713010000|2025-01-24 10:03:30|439.77|437.07|439.81|437.11|439.82|437.12|439.77|437.07|4
1737713020000|2025-01-24 10:03:40|439.8|437.1|439.76|437.06|439.8|437.1|439.76|437.06|5
1737713030000|2025-01-24 10:03:50|439.83|437.13|439.78|437.08|439.83|437.13|439.78|437.08|6
1737713040000|2025-01-24 10:04:00|439.77|437.07|439.8|437.1|439.8|437.1|439.77|437.07|2
1737713050000|2025-01-24 10:04:10|439.79|437.09|439.65|436.95|439.79|437.09|439.65|436.95|10
1737713060000|2025-01-24 10:04:20|439.66|436.96|439.59|436.89|439.68|436.98|439.57|436.87|13
1737713070000|2025-01-24 10:04:30|439.58|436.88|439.57|436.87|439.61|436.91|439.55|436.85|6
1737713080000|2025-01-24 10:04:40|439.61|436.91|439.74|437.04|439.74|437.04|439.61|436.91|2
1737713090000|2025-01-24 10:04:50|439.75|437.05|439.75|437.05|439.75|437.05|439.75|437.05|1
1737713100000|2025-01-24 10:05:00|439.74|437.04|439.97|437.27|440|437.3|439.74|437.04|13
1737713110000|2025-01-24 10:05:10|439.96|437.26|439.95|437.25|439.96|437.26|439.94|437.24|8
1737713120000|2025-01-24 10:05:20|439.94|437.24|439.9|437.2|439.94|437.24|439.89|437.19|6
1737713130000|2025-01-24 10:05:30|439.89|437.19|439.8|437.1|439.89|437.19|439.8|437.1|6
1737713140000|2025-01-24 10:05:40|439.79|437.09|439.71|437.01|439.79|437.09|439.71|437.01|8
1737713150000|2025-01-24 10:05:50|439.72|437.02|439.86|437.16|439.86|437.16|439.72|437.02|10
1737713160000|2025-01-24 10:06:00|439.85|437.15|439.76|437.06|439.85|437.15|439.76|437.06|9
1737713170000|2025-01-24 10:06:10|439.72|437.02|439.69|436.99|439.72|437.02|439.69|436.99|6
1737713180000|2025-01-24 10:06:20|439.7|437|439.66|436.96|439.7|437|439.66|436.96|3
1737713190000|2025-01-24 10:06:30|439.74|437.04|439.68|436.98|439.74|437.04|439.68|436.98|8
1737713200000|2025-01-24 10:06:40|439.67|436.97|439.66|436.96|439.67|436.97|439.64|436.94|6
1737713210000|2025-01-24 10:06:50|439.67|436.97|439.61|436.91|439.72|437.02|439.56|436.86|9
1737713220000|2025-01-24 10:07:00|439.6|436.9|439.58|436.88|439.6|436.9|439.57|436.87|5
1737713230000|2025-01-24 10:07:10|439.6|436.9|439.83|437.13|439.83|437.13|439.6|436.9|12
1737713240000|2025-01-24 10:07:20|439.82|437.12|439.99|437.29|439.99|437.29|439.79|437.09|14
1737713250000|2025-01-24 10:07:30|440|437.3|440|437.3|440|437.3|440|437.3|1
1737713260000|2025-01-24 10:07:40|440.01|437.31|440.12|437.42|440.12|437.42|440.01|437.31|3
1737713270000|2025-01-24 10:07:50|440.13|437.43|440.13|437.43|440.13|437.43|440.13|437.43|1
1737713280000|2025-01-24 10:08:00|440.14|437.44|440.13|437.43|440.14|437.44|440.1|437.4|5
1737713290000|2025-01-24 10:08:10|440.14|437.44|440.14|437.44|440.14|437.44|440.13|437.43|3
1737713300000|2025-01-24 10:08:20|440.13|437.43|440.3|437.6|440.3|437.6|440.1|437.4|11
1737713310000|2025-01-24 10:08:30|440.33|437.63|440.36|437.66|440.37|437.67|440.33|437.63|8
1737713320000|2025-01-24 10:08:40|440.37|437.67|440.48|437.78|440.54|437.84|440.37|437.67|13
1737713330000|2025-01-24 10:08:50|440.49|437.79|440.39|437.69|440.49|437.79|440.37|437.67|7
1737713340000|2025-01-24 10:09:00|440.4|437.7|440.38|437.68|440.4|437.7|440.38|437.68|5
1737713350000|2025-01-24 10:09:10|440.32|437.62|440.44|437.74|440.44|437.74|440.32|437.62|4
1737713360000|2025-01-24 10:09:20|440.48|437.78|440.56|437.86|440.56|437.86|440.48|437.78|9
1737713370000|2025-01-24 10:09:30|440.57|437.87|440.61|437.91|440.61|437.91|440.56|437.86|7
1737713380000|2025-01-24 10:09:40|440.6|437.9|440.6|437.9|440.61|437.91|440.6|437.9|3
1737713390000|2025-01-24 10:09:50|440.61|437.91|440.49|437.79|440.62|437.92|440.49|437.79|4
1737713420000|2025-01-24 10:10:20|440.47|437.77|440.46|437.76|440.47|437.77|440.46|437.76|2
1737713450000|2025-01-24 10:10:50|440.45|437.75|440.42|437.72|440.45|437.75|440.42|437.72|4
1737713460000|2025-01-24 10:11:00|440.41|437.71|440.39|437.69|440.45|437.75|440.39|437.69|7
1737713470000|2025-01-24 10:11:10|440.43|437.73|440.41|437.71|440.43|437.73|440.41|437.71|3
1737713490000|2025-01-24 10:11:30|440.42|437.72|440.42|437.72|440.47|437.77|440.42|437.72|9
1737713500000|2025-01-24 10:11:40|440.47|437.77|440.42|437.72|440.47|437.77|440.42|437.72|6
1737713510000|2025-01-24 10:11:50|440.41|437.71|440.36|437.66|440.41|437.71|440.36|437.66|5
1737713530000|2025-01-24 10:12:10|440.42|437.72|440.43|437.73|440.5|437.8|440.42|437.72|9
1737713540000|2025-01-24 10:12:20|440.44|437.74|440.42|437.72|440.46|437.76|440.42|437.72|5
1737713550000|2025-01-24 10:12:30|440.55|437.85|440.55|437.85|440.55|437.85|440.55|437.85|1
1737713560000|2025-01-24 10:12:40|440.44|437.74|440.44|437.74|440.46|437.76|440.43|437.73|4
1737713570000|2025-01-24 10:12:50|440.43|437.73|440.45|437.75|440.46|437.76|440.43|437.73|3
1737713580000|2025-01-24 10:13:00|440.44|437.74|440.43|437.73|440.44|437.74|440.43|437.73|2
1737713590000|2025-01-24 10:13:10|440.42|437.72|440.42|437.72|440.42|437.72|440.42|437.72|1
1737713600000|2025-01-24 10:13:20|440.41|437.71|440.43|437.73|440.49|437.79|440.41|437.71|10
1737713610000|2025-01-24 10:13:30|440.42|437.72|439.95|437.25|440.42|437.72|439.95|437.25|6
1737713620000|2025-01-24 10:13:40|439.94|437.24|439.9|437.2|439.95|437.25|439.89|437.19|7
1737713630000|2025-01-24 10:13:50|439.92|437.22|440.05|437.35|440.18|437.48|439.92|437.22|12
1737713640000|2025-01-24 10:14:00|440.04|437.34|439.9|437.2|440.04|437.34|439.9|437.2|8
1737713650000|2025-01-24 10:14:10|439.89|437.19|439.84|437.14|439.89|437.19|439.83|437.13|8
1737713660000|2025-01-24 10:14:20|439.83|437.13|439.84|437.14|439.84|437.14|439.81|437.11|8
1737713670000|2025-01-24 10:14:30|439.8|437.1|439.79|437.09|439.8|437.1|439.79|437.09|2
1737713680000|2025-01-24 10:14:40|439.78|437.08|439.77|437.07|439.78|437.08|439.77|437.07|2
1737713690000|2025-01-24 10:14:50|439.78|437.08|439.74|437.04|439.78|437.08|439.72|437.02|4
1737713700000|2025-01-24 10:15:00|439.75|437.05|439.89|437.19|439.9|437.2|439.7|437|6
1737713710000|2025-01-24 10:15:10|439.83|437.13|439.99|437.29|439.99|437.29|439.83|437.13|10
1737713720000|2025-01-24 10:15:20|440|437.3|440|437.3|440.01|437.31|439.98|437.28|5
1737713730000|2025-01-24 10:15:30|440.07|437.37|440.09|437.39|440.12|437.42|440.07|437.37|8
1737713740000|2025-01-24 10:15:40|440.1|437.4|440.22|437.52|440.22|437.52|440.1|437.4|4
1737713750000|2025-01-24 10:15:50|440.23|437.53|440.28|437.58|440.28|437.58|440.23|437.53|2
1737713760000|2025-01-24 10:16:00|440.27|437.57|440.22|437.52|440.27|437.57|440.22|437.52|3
1737713770000|2025-01-24 10:16:10|440.21|437.51|440.02|437.32|440.21|437.51|439.98|437.28|12
1737713780000|2025-01-24 10:16:20|440.01|437.31|439.93|437.23|440.01|437.31|439.93|437.23|9
1737713790000|2025-01-24 10:16:30|439.92|437.22|440|437.3|440|437.3|439.89|437.19|8
1737713800000|2025-01-24 10:16:40|440.02|437.32|440.02|437.32|440.03|437.33|439.99|437.29|6
1737713810000|2025-01-24 10:16:50|440.03|437.33|440.17|437.47|440.17|437.47|440.03|437.33|9
1737713820000|2025-01-24 10:17:00|440.16|437.46|439.94|437.24|440.16|437.46|439.94|437.24|11
1737713830000|2025-01-24 10:17:10|439.96|437.26|440.12|437.42|440.12|437.42|439.96|437.26|9
1737713840000|2025-01-24 10:17:20|440.18|437.48|440.23|437.53|440.23|437.53|440.18|437.48|3
1737713850000|2025-01-24 10:17:30|440.19|437.49|440.2|437.5|440.2|437.5|440.09|437.39|8
1737713860000|2025-01-24 10:17:40|440.16|437.46|440.1|437.4|440.19|437.49|440.1|437.4|8
1737713870000|2025-01-24 10:17:50|440.06|437.36|440.02|437.32|440.09|437.39|440.02|437.32|8
1737713880000|2025-01-24 10:18:00|440.01|437.31|439.96|437.26|440.01|437.31|439.96|437.26|4
1737713890000|2025-01-24 10:18:10|439.95|437.25|439.91|437.21|439.95|437.25|439.91|437.21|2
1737713900000|2025-01-24 10:18:20|439.9|437.2|439.87|437.17|439.94|437.24|439.84|437.14|11
1737713910000|2025-01-24 10:18:30|439.86|437.16|439.79|437.09|439.86|437.16|439.79|437.09|9
1737713920000|2025-01-24 10:18:40|439.8|437.1|439.73|437.03|439.81|437.11|439.72|437.02|7
1737713930000|2025-01-24 10:18:50|439.72|437.02|439.73|437.03|439.73|437.03|439.7|437|7
1737713940000|2025-01-24 10:19:00|439.74|437.04|439.74|437.04|439.8|437.1|439.74|437.04|6
1737713950000|2025-01-24 10:19:10|439.73|437.03|439.68|436.98|439.73|437.03|439.67|436.97|9
1737713960000|2025-01-24 10:19:20|439.67|436.97|439.64|436.94|439.67|436.97|439.64|436.94|4
1737713970000|2025-01-24 10:19:30|439.63|436.93|439.59|436.89|439.63|436.93|439.59|436.89|3
1737713980000|2025-01-24 10:19:40|439.58|436.88|439.5|436.8|439.58|436.88|439.49|436.79|7
1737713990000|2025-01-24 10:19:50|439.51|436.81|439.45|436.75|439.53|436.83|439.45|436.75|9
1737714000000|2025-01-24 10:20:00|439.51|436.81|439.54|436.84|439.54|436.84|439.51|436.81|2
1737714010000|2025-01-24 10:20:10|439.56|436.86|439.65|436.95|439.68|436.98|439.56|436.86|8
1737714020000|2025-01-24 10:20:20|439.64|436.94|439.56|436.86|439.64|436.94|439.56|436.86|8
1737714030000|2025-01-24 10:20:30|439.53|436.83|439.47|436.77|439.53|436.83|439.42|436.72|8
1737714040000|2025-01-24 10:20:40|439.46|436.76|439.55|436.85|439.55|436.85|439.46|436.76|5
1737714050000|2025-01-24 10:20:50|439.51|436.81|439.57|436.87|439.57|436.87|439.51|436.81|3
1737714060000|2025-01-24 10:21:00|439.55|436.85|439.4|436.7|439.55|436.85|439.4|436.7|11
1737714070000|2025-01-24 10:21:10|439.42|436.72|439.49|436.79|439.49|436.79|439.39|436.69|11
1737714080000|2025-01-24 10:21:20|439.45|436.75|439.46|436.76|439.47|436.77|439.45|436.75|4
1737714090000|2025-01-24 10:21:30|439.42|436.72|439.38|436.68|439.42|436.72|439.32|436.62|9
1737714100000|2025-01-24 10:21:40|439.39|436.69|439.39|436.69|439.4|436.7|439.37|436.67|7
1737714110000|2025-01-24 10:21:50|439.36|436.66|439.26|436.56|439.36|436.66|439.26|436.56|8
1737714120000|2025-01-24 10:22:00|439.29|436.59|439.46|436.76|439.47|436.77|439.29|436.59|7
1737714130000|2025-01-24 10:22:10|439.45|436.75|439.59|436.89|439.61|436.91|439.45|436.75|8
1737714140000|2025-01-24 10:22:20|439.58|436.88|439.59|436.89|439.6|436.9|439.57|436.87|5
1737714150000|2025-01-24 10:22:30|439.56|436.86|439.55|436.85|439.56|436.86|439.55|436.85|2
1737714160000|2025-01-24 10:22:40|439.51|436.81|439.44|436.74|439.51|436.81|439.44|436.74|3
1737714170000|2025-01-24 10:22:50|439.46|436.76|439.48|436.78|439.48|436.78|439.44|436.74|5
1737714180000|2025-01-24 10:23:00|439.47|436.77|439.42|436.72|439.47|436.77|439.42|436.72|4
1737714190000|2025-01-24 10:23:10|439.46|436.76|439.47|436.77|439.47|436.77|439.46|436.76|2
1737714200000|2025-01-24 10:23:20|439.46|436.76|439.45|436.75|439.46|436.76|439.41|436.71|4
1737714210000|2025-01-24 10:23:30|439.48|436.78|439.52|436.82|439.53|436.83|439.48|436.78|6
1737714220000|2025-01-24 10:23:40|439.53|436.83|439.57|436.87|439.57|436.87|439.52|436.82|6
1737714230000|2025-01-24 10:23:50|439.58|436.88|439.57|436.87|439.59|436.89|439.55|436.85|5
1737714240000|2025-01-24 10:24:00|439.56|436.86|439.42|436.72|439.56|436.86|439.42|436.72|4
1737714250000|2025-01-24 10:24:10|439.43|436.73|439.51|436.81|439.51|436.81|439.43|436.73|6
1737714260000|2025-01-24 10:24:20|439.52|436.82|439.54|436.84|439.54|436.84|439.52|436.82|4
1737714270000|2025-01-24 10:24:30|439.55|436.85|439.41|436.71|439.56|436.86|439.41|436.71|7
1737714280000|2025-01-24 10:24:40|439.38|436.68|439.34|436.64|439.38|436.68|439.34|436.64|5
1737714290000|2025-01-24 10:24:50|439.35|436.65|439.34|436.64|439.35|436.65|439.34|436.64|2
1737714300000|2025-01-24 10:25:00|439.31|436.61|439.26|436.56|439.32|436.62|439.26|436.56|7
1737714310000|2025-01-24 10:25:10|439.25|436.55|439.37|436.67|439.39|436.69|439.23|436.53|6
1737714320000|2025-01-24 10:25:20|439.38|436.68|439.42|436.72|439.42|436.72|439.37|436.67|4
1737714330000|2025-01-24 10:25:30|439.43|436.73|439.49|436.79|439.5|436.8|439.43|436.73|8
1737714340000|2025-01-24 10:25:40|439.54|436.84|439.51|436.81|439.57|436.87|439.51|436.81|8
1737714350000|2025-01-24 10:25:50|439.52|436.82|439.54|436.84|439.54|436.84|439.52|436.82|3
1737714360000|2025-01-24 10:26:00|439.55|436.85|439.65|436.95|439.66|436.96|439.55|436.85|8
1737714370000|2025-01-24 10:26:10|439.66|436.96|439.67|436.97|439.74|437.04|439.66|436.96|6
1737714380000|2025-01-24 10:26:20|439.88|437.18|439.85|437.15|439.89|437.19|439.74|437.04|11
1737714390000|2025-01-24 10:26:30|439.86|437.16|439.71|437.01|439.87|437.17|439.7|437|10
1737714400000|2025-01-24 10:26:40|439.72|437.02|439.74|437.04|439.76|437.06|439.71|437.01|10
1737714410000|2025-01-24 10:26:50|439.75|437.05|439.76|437.06|439.76|437.06|439.75|437.05|2
1737714420000|2025-01-24 10:27:00|439.75|437.05|439.75|437.05|439.75|437.05|439.71|437.01|4
1737714430000|2025-01-24 10:27:10|439.76|437.06|439.91|437.21|439.91|437.21|439.76|437.06|7
1737714440000|2025-01-24 10:27:20|439.93|437.23|439.96|437.26|439.96|437.26|439.93|437.23|4
1737714450000|2025-01-24 10:27:30|439.97|437.27|439.92|437.22|439.97|437.27|439.92|437.22|3
1737714460000|2025-01-24 10:27:40|439.93|437.23|440.03|437.33|440.03|437.33|439.93|437.23|10
1737714470000|2025-01-24 10:27:50|440.04|437.34|440.05|437.35|440.05|437.35|440.04|437.34|2
1737714480000|2025-01-24 10:28:00|440.04|437.34|440.13|437.43|440.13|437.43|440.02|437.32|12
1737714490000|2025-01-24 10:28:10|440.12|437.42|440.06|437.36|440.12|437.42|440.06|437.36|3
1737714500000|2025-01-24 10:28:20|440.01|437.31|439.93|437.23|440.03|437.33|439.93|437.23|5
1737714510000|2025-01-24 10:28:30|439.92|437.22|439.91|437.21|439.92|437.22|439.9|437.2|3
1737714520000|2025-01-24 10:28:40|439.9|437.2|439.93|437.23|439.93|437.23|439.9|437.2|2
1737714530000|2025-01-24 10:28:50|439.97|437.27|439.94|437.24|439.97|437.27|439.94|437.24|4
1737714540000|2025-01-24 10:29:00|439.93|437.23|440.1|437.4|440.15|437.45|439.93|437.23|10
1737714550000|2025-01-24 10:29:10|440.13|437.43|440.13|437.43|440.14|437.44|440.11|437.41|5
1737714560000|2025-01-24 10:29:20|440.14|437.44|440.34|437.64|440.35|437.65|440.14|437.44|9
1737714570000|2025-01-24 10:29:30|440.39|437.69|440.42|437.72|440.42|437.72|440.39|437.69|2
1737714580000|2025-01-24 10:29:40|440.41|437.71|440.53|437.83|440.55|437.85|440.41|437.71|11
1737714590000|2025-01-24 10:29:50|440.54|437.84|440.52|437.82|440.55|437.85|440.52|437.82|3
1737714600000|2025-01-24 10:30:00|440.5|437.8|440.43|437.73|440.5|437.8|440.39|437.69|10
1737714610000|2025-01-24 10:30:10|440.47|437.77|440.47|437.77|440.48|437.78|440.42|437.72|9
1737714620000|2025-01-24 10:30:20|440.48|437.78|440.54|437.84|440.54|437.84|440.4|437.7|10
1737714630000|2025-01-24 10:30:30|440.55|437.85|440.54|437.84|440.55|437.85|440.52|437.82|6
1737714640000|2025-01-24 10:30:40|440.49|437.79|440.39|437.69|440.49|437.79|440.39|437.69|4
1737714650000|2025-01-24 10:30:50|440.4|437.7|440.43|437.73|440.43|437.73|440.4|437.7|6
1737714660000|2025-01-24 10:31:00|440.44|437.74|440.41|437.71|440.44|437.74|440.38|437.68|7
1737714670000|2025-01-24 10:31:10|440.42|437.72|440.51|437.81|440.52|437.82|440.42|437.72|8
1737714680000|2025-01-24 10:31:20|440.52|437.82|440.48|437.78|440.53|437.83|440.48|437.78|3
1737714690000|2025-01-24 10:31:30|440.47|437.77|440.53|437.83|440.56|437.86|440.47|437.77|5
1737714700000|2025-01-24 10:31:40|440.55|437.85|440.58|437.88|440.59|437.89|440.53|437.83|13
1737714710000|2025-01-24 10:31:50|440.5|437.8|440.43|437.73|440.5|437.8|440.41|437.71|6
1737714720000|2025-01-24 10:32:00|440.44|437.74|440.46|437.76|440.46|437.76|440.44|437.74|3
1737714730000|2025-01-24 10:32:10|440.56|437.86|440.56|437.86|440.58|437.88|440.56|437.86|4
1737714740000|2025-01-24 10:32:20|440.59|437.89|440.53|437.83|440.6|437.9|440.53|437.83|6
1737714750000|2025-01-24 10:32:30|440.54|437.84|440.58|437.88|440.58|437.88|440.54|437.84|3
1737714760000|2025-01-24 10:32:40|440.59|437.89|440.81|438.11|440.81|438.11|440.59|437.89|12
1737714770000|2025-01-24 10:32:50|440.82|438.12|440.82|438.12|440.87|438.17|440.81|438.11|9
1737714780000|2025-01-24 10:33:00|440.83|438.13|440.88|438.18|440.88|438.18|440.83|438.13|4
1737714790000|2025-01-24 10:33:10|440.89|438.19|441.22|438.52|441.22|438.52|440.89|438.19|16
1737714800000|2025-01-24 10:33:20|441.23|438.53|440.96|438.26|441.33|438.63|440.84|438.14|19
1737714810000|2025-01-24 10:33:30|441.01|438.31|441.33|438.63|441.37|438.67|441.01|438.31|14
1737714820000|2025-01-24 10:33:40|441.32|438.62|441.13|438.43|441.32|438.62|441.1|438.4|15
1737714840000|2025-01-24 10:34:00|441.15|438.45|441.16|438.46|441.16|438.46|441.15|438.45|4
1737714850000|2025-01-24 10:34:10|441.17|438.47|441.18|438.48|441.2|438.5|441.14|438.44|8
1737714860000|2025-01-24 10:34:20|441.19|438.49|441.25|438.55|441.25|438.55|441.19|438.49|6
1737714870000|2025-01-24 10:34:30|441.28|438.58|441.21|438.51|441.29|438.59|441.19|438.49|8
1737714880000|2025-01-24 10:34:40|441.22|438.52|441.24|438.54|441.24|438.54|441.22|438.52|3
1737714890000|2025-01-24 10:34:50|441.2|438.5|441.46|438.76|441.49|438.79|441.2|438.5|8
1737714900000|2025-01-24 10:35:00|441.45|438.75|441.3|438.6|441.45|438.75|441.3|438.6|11
1737714910000|2025-01-24 10:35:10|441.29|438.59|441.31|438.61|441.31|438.61|441.29|438.59|2
1737714920000|2025-01-24 10:35:20|441.24|438.54|441.16|438.46|441.24|438.54|441.15|438.45|5
1737714930000|2025-01-24 10:35:30|441.17|438.47|441.15|438.45|441.17|438.47|441.15|438.45|5
1737714940000|2025-01-24 10:35:40|441.19|438.49|441.28|438.58|441.29|438.59|441.19|438.49|6
1737714950000|2025-01-24 10:35:50|441.27|438.57|441.21|438.51|441.27|438.57|441.21|438.51|4
1737714960000|2025-01-24 10:36:00|441.18|438.48|441.17|438.47|441.18|438.48|441.17|438.47|2
1737714970000|2025-01-24 10:36:10|441.2|438.5|441.33|438.63|441.33|438.63|441.19|438.49|7
1737714980000|2025-01-24 10:36:20|441.34|438.64|441.58|438.88|441.62|438.92|441.34|438.64|12
1737714990000|2025-01-24 10:36:30|441.61|438.91|441.72|439.02|441.8|439.1|441.61|438.91|16
1737715000000|2025-01-24 10:36:40|441.71|439.01|441.67|438.97|441.71|439.01|441.67|438.97|5
1737715010000|2025-01-24 10:36:50|441.68|438.98|441.67|438.97|441.79|439.09|441.64|438.94|11
1737715020000|2025-01-24 10:37:00|441.68|438.98|441.35|438.65|441.68|438.98|441.34|438.64|13
1737715030000|2025-01-24 10:37:10|441.38|438.68|441.54|438.84|441.57|438.87|441.38|438.68|14
1737715040000|2025-01-24 10:37:20|441.58|438.88|441.56|438.86|441.58|438.88|441.56|438.86|3
1737715050000|2025-01-24 10:37:30|441.54|438.84|441.48|438.78|441.55|438.85|441.48|438.78|11
1737715060000|2025-01-24 10:37:40|441.47|438.77|441.58|438.88|441.58|438.88|441.46|438.76|7
1737715070000|2025-01-24 10:37:50|441.62|438.92|441.67|438.97|441.69|438.99|441.61|438.91|7
1737715080000|2025-01-24 10:38:00|441.66|438.96|441.69|438.99|441.69|438.99|441.62|438.92|7
1737715090000|2025-01-24 10:38:10|441.68|438.98|441.74|439.04|441.74|439.04|441.67|438.97|10
1737715100000|2025-01-24 10:38:20|441.75|439.05|441.6|438.9|441.75|439.05|441.59|438.89|12
1737715110000|2025-01-24 10:38:30|441.59|438.89|441.61|438.91|441.63|438.93|441.59|438.89|4
1737715120000|2025-01-24 10:38:40|441.6|438.9|441.59|438.89|441.6|438.9|441.59|438.89|4
1737715130000|2025-01-24 10:38:50|441.58|438.88|441.48|438.78|441.58|438.88|441.44|438.74|12
1737715140000|2025-01-24 10:39:00|441.47|438.77|441.52|438.82|441.54|438.84|441.46|438.76|8
1737715150000|2025-01-24 10:39:10|441.49|438.79|441.4|438.7|441.49|438.79|441.39|438.69|9
1737715160000|2025-01-24 10:39:20|441.39|438.69|441.55|438.85|441.59|438.89|441.38|438.68|11
1737715170000|2025-01-24 10:39:30|441.56|438.86|441.82|439.12|441.86|439.16|441.56|438.86|10
1737715180000|2025-01-24 10:39:40|441.81|439.11|441.76|439.06|441.81|439.11|441.76|439.06|3
1737715190000|2025-01-24 10:39:50|441.75|439.05|441.74|439.04|441.77|439.07|441.74|439.04|3
1737715200000|2025-01-24 10:40:00|441.73|439.03|441.78|439.08|441.78|439.08|441.73|439.03|2
1737715210000|2025-01-24 10:40:10|441.77|439.07|441.81|439.11|441.89|439.19|441.76|439.06|10
1737715220000|2025-01-24 10:40:20|441.8|439.1|441.88|439.18|441.88|439.18|441.8|439.1|5
1737715230000|2025-01-24 10:40:30|441.89|439.19|441.91|439.21|441.91|439.21|441.89|439.19|3
1737715240000|2025-01-24 10:40:40|441.9|439.2|441.9|439.2|441.91|439.21|441.86|439.16|6
1737715250000|2025-01-24 10:40:50|441.89|439.19|441.76|439.06|441.89|439.19|441.68|438.98|13
1737715260000|2025-01-24 10:41:00|441.8|439.1|441.77|439.07|441.8|439.1|441.77|439.07|4
1737715270000|2025-01-24 10:41:10|441.78|439.08|441.95|439.25|441.95|439.25|441.78|439.08|7
1737715280000|2025-01-24 10:41:20|441.96|439.26|442.03|439.33|442.03|439.33|441.96|439.26|6
1737715290000|2025-01-24 10:41:30|442.04|439.34|442.43|439.73|442.44|439.74|442.04|439.34|15
1737715300000|2025-01-24 10:41:40|442.46|439.76|442.54|439.84|442.54|439.84|442.46|439.76|8
1737715310000|2025-01-24 10:41:50|442.55|439.85|442.59|439.89|442.59|439.89|442.55|439.85|5
1737715320000|2025-01-24 10:42:00|442.57|439.87|442.59|439.89|442.6|439.9|442.57|439.87|5
1737715330000|2025-01-24 10:42:10|442.57|439.87|442.59|439.89|442.6|439.9|442.57|439.87|3
1737715340000|2025-01-24 10:42:20|442.61|439.91|442.63|439.93|442.63|439.93|442.59|439.89|10
1737715350000|2025-01-24 10:42:30|442.64|439.94|442.66|439.96|442.66|439.96|442.64|439.94|3
1737715360000|2025-01-24 10:42:40|442.67|439.97|442.69|439.99|442.69|439.99|442.67|439.97|3
1737715370000|2025-01-24 10:42:50|442.71|440.01|442.64|439.94|442.71|440.01|442.64|439.94|7
1737715380000|2025-01-24 10:43:00|442.63|439.93|442.66|439.96|442.68|439.98|442.51|439.81|12
1737715390000|2025-01-24 10:43:10|442.67|439.97|442.59|439.89|442.68|439.98|442.57|439.87|9
1737715400000|2025-01-24 10:43:20|442.6|439.9|442.58|439.88|442.65|439.95|442.58|439.88|9
1737715410000|2025-01-24 10:43:30|442.55|439.85|442.53|439.83|442.55|439.85|442.52|439.82|5
1737715420000|2025-01-24 10:43:40|442.57|439.87|442.57|439.87|442.63|439.93|442.51|439.81|9
1737715430000|2025-01-24 10:43:50|442.56|439.86|442.59|439.89|442.61|439.91|442.54|439.84|7
1737715440000|2025-01-24 10:44:00|442.52|439.82|442.7|440|442.7|440|442.51|439.81|14
1737715450000|2025-01-24 10:44:10|442.72|440.02|442.9|440.2|442.9|440.2|442.72|440.02|8
1737715460000|2025-01-24 10:44:20|442.87|440.17|442.85|440.15|442.9|440.2|442.82|440.12|12
1737715470000|2025-01-24 10:44:30|442.82|440.12|442.89|440.19|442.89|440.19|442.77|440.07|9
1737715480000|2025-01-24 10:44:40|442.9|440.2|442.91|440.21|442.91|440.21|442.9|440.2|2
1737715490000|2025-01-24 10:44:50|442.9|440.2|442.92|440.22|442.92|440.22|442.84|440.14|13
1737715500000|2025-01-24 10:45:00|442.91|440.21|443.03|440.33|443.04|440.34|442.91|440.21|11
1737715510000|2025-01-24 10:45:10|442.99|440.29|442.81|440.11|443.01|440.31|442.8|440.1|11
1737715520000|2025-01-24 10:45:20|442.8|440.1|442.83|440.13|442.83|440.13|442.8|440.1|4
1737715530000|2025-01-24 10:45:30|442.79|440.09|442.81|440.11|442.81|440.11|442.79|440.09|3
1737715540000|2025-01-24 10:45:40|442.78|440.08|442.73|440.03|442.78|440.08|442.69|439.99|5
1737715550000|2025-01-24 10:45:50|442.74|440.04|442.55|439.85|442.74|440.04|442.55|439.85|7
1737715560000|2025-01-24 10:46:00|442.5|439.8|442.31|439.61|442.5|439.8|442.3|439.6|11
1737715570000|2025-01-24 10:46:10|442.33|439.63|442.37|439.67|442.39|439.69|442.33|439.63|7
1737715580000|2025-01-24 10:46:20|442.36|439.66|442.23|439.53|442.36|439.66|442.23|439.53|8
1737715590000|2025-01-24 10:46:30|442.22|439.52|441.79|439.09|442.22|439.52|441.78|439.08|12
1737715600000|2025-01-24 10:46:40|441.78|439.08|441.73|439.03|441.78|439.08|441.73|439.03|5
1737715610000|2025-01-24 10:46:50|441.7|439|441.74|439.04|441.79|439.09|441.7|439|8
1737715620000|2025-01-24 10:47:00|441.73|439.03|441.99|439.29|441.99|439.29|441.73|439.03|12
1737715630000|2025-01-24 10:47:10|442|439.3|442|439.3|442|439.3|442|439.3|1
1737715640000|2025-01-24 10:47:20|442.01|439.31|442.12|439.42|442.12|439.42|442.01|439.31|6
1737715650000|2025-01-24 10:47:30|442.17|439.47|442.05|439.35|442.17|439.47|442.03|439.33|8
1737715660000|2025-01-24 10:47:40|442.02|439.32|442.16|439.46|442.17|439.47|442.01|439.31|10
1737715670000|2025-01-24 10:47:50|442.14|439.44|442.09|439.39|442.14|439.44|442.09|439.39|5
1737715680000|2025-01-24 10:48:00|442.04|439.34|441.99|439.29|442.04|439.34|441.97|439.27|4
1737715690000|2025-01-24 10:48:10|441.97|439.27|442.08|439.38|442.08|439.38|441.96|439.26|9
1737715700000|2025-01-24 10:48:20|442.09|439.39|442.03|439.33|442.1|439.4|442.03|439.33|6
1737715710000|2025-01-24 10:48:30|442.04|439.34|441.91|439.21|442.04|439.34|441.91|439.21|6
1737715720000|2025-01-24 10:48:40|441.92|439.22|441.81|439.11|441.92|439.22|441.79|439.09|9
1737715730000|2025-01-24 10:48:50|441.8|439.1|441.75|439.05|441.83|439.13|441.73|439.03|13
1737715740000|2025-01-24 10:49:00|441.76|439.06|441.91|439.21|441.91|439.21|441.76|439.06|8
1737715750000|2025-01-24 10:49:10|441.97|439.27|441.95|439.25|441.97|439.27|441.93|439.23|5
1737715760000|2025-01-24 10:49:20|441.96|439.26|441.99|439.29|441.99|439.29|441.96|439.26|6
1737715770000|2025-01-24 10:49:30|442|439.3|442.02|439.32|442.07|439.37|442|439.3|4
1737715780000|2025-01-24 10:49:40|442.01|439.31|441.9|439.2|442.01|439.31|441.9|439.2|5
1737715790000|2025-01-24 10:49:50|441.89|439.19|441.85|439.15|441.89|439.19|441.8|439.1|12
1737715800000|2025-01-24 10:50:00|441.84|439.14|441.97|439.27|441.99|439.29|441.84|439.14|7
1737715810000|2025-01-24 10:50:10|442.05|439.35|442.23|439.53|442.24|439.54|442.05|439.35|8
1737715820000|2025-01-24 10:50:20|442.24|439.54|442.3|439.6|442.3|439.6|442.24|439.54|7
1737715830000|2025-01-24 10:50:30|442.31|439.61|442.42|439.72|442.43|439.73|442.31|439.61|6
1737715840000|2025-01-24 10:50:40|442.41|439.71|442.45|439.75|442.45|439.75|442.34|439.64|13
1737715850000|2025-01-24 10:50:50|442.46|439.76|442.48|439.78|442.48|439.78|442.46|439.76|5
1737715860000|2025-01-24 10:51:00|442.49|439.79|442.55|439.85|442.64|439.94|442.49|439.79|11
1737715870000|2025-01-24 10:51:10|442.54|439.84|442.58|439.88|442.59|439.89|442.53|439.83|7
1737715880000|2025-01-24 10:51:20|442.57|439.87|442.52|439.82|442.57|439.87|442.52|439.82|3
1737715890000|2025-01-24 10:51:30|442.53|439.83|442.67|439.97|442.67|439.97|442.53|439.83|13
1737715900000|2025-01-24 10:51:40|442.66|439.96|442.58|439.88|442.68|439.98|442.58|439.88|6
1737715910000|2025-01-24 10:51:50|442.66|439.96|442.67|439.97|442.79|440.09|442.66|439.96|9
1737715920000|2025-01-24 10:52:00|442.66|439.96|442.65|439.95|442.66|439.96|442.65|439.95|2
1737715930000|2025-01-24 10:52:10|442.64|439.94|442.7|440|442.71|440.01|442.64|439.94|5
1737715940000|2025-01-24 10:52:20|442.69|439.99|442.62|439.92|442.69|439.99|442.62|439.92|5
1737715950000|2025-01-24 10:52:30|442.61|439.91|442.54|439.84|442.61|439.91|442.53|439.83|6
1737715960000|2025-01-24 10:52:40|442.53|439.83|442.59|439.89|442.6|439.9|442.53|439.83|3
1737715970000|2025-01-24 10:52:50|442.58|439.88|442.56|439.86|442.58|439.88|442.56|439.86|3
1737715980000|2025-01-24 10:53:00|442.69|439.99|442.72|440.02|442.77|440.07|442.69|439.99|13
1737715990000|2025-01-24 10:53:10|442.71|440.01|442.72|440.02|442.72|440.02|442.71|440.01|4
1737716000000|2025-01-24 10:53:20|442.76|440.06|442.74|440.04|442.76|440.06|442.73|440.03|5
1737716010000|2025-01-24 10:53:30|442.75|440.05|442.76|440.06|442.76|440.06|442.66|439.96|6
1737716020000|2025-01-24 10:53:40|442.74|440.04|442.72|440.02|442.74|440.04|442.72|440.02|5
1737716030000|2025-01-24 10:53:50|442.71|440.01|442.59|439.89|442.71|440.01|442.59|439.89|9
1737716040000|2025-01-24 10:54:00|442.58|439.88|442.63|439.93|442.69|439.99|442.56|439.86|9
1737716050000|2025-01-24 10:54:10|442.57|439.87|442.65|439.95|442.7|440|442.45|439.75|14
1737716060000|2025-01-24 10:54:20|442.66|439.96|442.6|439.9|442.67|439.97|442.6|439.9|10
1737716070000|2025-01-24 10:54:30|442.54|439.84|442.46|439.76|442.54|439.84|442.46|439.76|8
1737716080000|2025-01-24 10:54:40|442.45|439.75|442.59|439.89|442.6|439.9|442.4|439.7|13
1737716090000|2025-01-24 10:54:50|442.6|439.9|442.6|439.9|442.6|439.9|442.58|439.88|5
1737716100000|2025-01-24 10:55:00|442.53|439.83|442.57|439.87|442.57|439.87|442.53|439.83|2
1737716110000|2025-01-24 10:55:10|442.6|439.9|442.96|440.26|442.96|440.26|442.6|439.9|12
1737716120000|2025-01-24 10:55:20|442.97|440.27|443.04|440.34|443.04|440.34|442.97|440.27|6
1737716130000|2025-01-24 10:55:30|443.05|440.35|443.17|440.47|443.17|440.47|443.05|440.35|11
1737716140000|2025-01-24 10:55:40|443.16|440.46|443.15|440.45|443.16|440.46|443.1|440.4|8
1737716150000|2025-01-24 10:55:50|443.16|440.46|443.21|440.51|443.21|440.51|443.16|440.46|5
1737716160000|2025-01-24 10:56:00|443.2|440.5|443.13|440.43|443.2|440.5|443.13|440.43|11
1737716170000|2025-01-24 10:56:10|443.15|440.45|443.24|440.54|443.24|440.54|443.15|440.45|5
1737716180000|2025-01-24 10:56:20|443.25|440.55|443.25|440.55|443.25|440.55|443.25|440.55|1
1737716190000|2025-01-24 10:56:30|443.26|440.56|443.15|440.45|443.26|440.56|443.15|440.45|9
1737716200000|2025-01-24 10:56:40|443.14|440.44|443.19|440.49|443.19|440.49|443.14|440.44|6
1737716210000|2025-01-24 10:56:50|443.2|440.5|443.3|440.6|443.3|440.6|443.18|440.48|9
1737716220000|2025-01-24 10:57:00|443.29|440.59|443.25|440.55|443.29|440.59|443.2|440.5|6
1737716230000|2025-01-24 10:57:10|443.24|440.54|443.3|440.6|443.3|440.6|443.23|440.53|6
1737716240000|2025-01-24 10:57:20|443.29|440.59|443.26|440.56|443.29|440.59|443.25|440.55|3
1737716250000|2025-01-24 10:57:30|443.25|440.55|443.24|440.54|443.26|440.56|443.21|440.51|8
1737716260000|2025-01-24 10:57:40|443.28|440.58|443.39|440.69|443.39|440.69|443.28|440.58|8
1737716270000|2025-01-24 10:57:50|443.41|440.71|443.26|440.56|443.42|440.72|443.25|440.55|12
1737716280000|2025-01-24 10:58:00|443.27|440.57|443.26|440.56|443.3|440.6|443.26|440.56|5
1737716290000|2025-01-24 10:58:10|443.29|440.59|443.4|440.7|443.43|440.73|443.29|440.59|11
1737716300000|2025-01-24 10:58:20|443.35|440.65|443.37|440.67|443.43|440.73|443.33|440.63|10
1737716310000|2025-01-24 10:58:30|443.38|440.68|443.42|440.72|443.55|440.85|443.37|440.67|11
1737716320000|2025-01-24 10:58:40|443.43|440.73|443.52|440.82|443.55|440.85|443.43|440.73|10
1737716330000|2025-01-24 10:58:50|443.51|440.81|443.51|440.81|443.56|440.86|443.49|440.79|10
1737716340000|2025-01-24 10:59:00|443.52|440.82|443.38|440.68|443.53|440.83|443.37|440.67|13
1737716350000|2025-01-24 10:59:10|443.37|440.67|443.35|440.65|443.39|440.69|443.33|440.63|7
1737716360000|2025-01-24 10:59:20|443.36|440.66|443.37|440.67|443.39|440.69|443.33|440.63|12
1737716370000|2025-01-24 10:59:30|443.36|440.66|443.43|440.73|443.44|440.74|443.36|440.66|7
1737716380000|2025-01-24 10:59:40|443.37|440.67|443.37|440.67|443.39|440.69|443.37|440.67|4
1737716390000|2025-01-24 10:59:50|443.36|440.66|443.46|440.76|443.49|440.79|443.35|440.65|12
1737716400000|2025-01-24 11:00:00|443.47|440.77|443.4|440.7|443.51|440.81|443.4|440.7|12
1737716410000|2025-01-24 11:00:10|443.41|440.71|443.41|440.71|443.59|440.89|443.41|440.71|13
1737716420000|2025-01-24 11:00:20|443.42|440.72|443.42|440.72|443.51|440.81|443.35|440.65|14
1737716430000|2025-01-24 11:00:30|443.41|440.71|443.27|440.57|443.42|440.72|443.27|440.57|9
1737716440000|2025-01-24 11:00:40|443.26|440.56|443.2|440.5|443.26|440.56|443.19|440.49|6
1737716450000|2025-01-24 11:00:50|443.19|440.49|442.98|440.28|443.19|440.49|442.96|440.26|9
1737716460000|2025-01-24 11:01:00|442.99|440.29|443.29|440.59|443.29|440.59|442.99|440.29|7
1737716470000|2025-01-24 11:01:10|443.27|440.57|443.23|440.53|443.27|440.57|443.18|440.48|9
1737716480000|2025-01-24 11:01:20|443.22|440.52|443.34|440.64|443.4|440.7|443.22|440.52|10
1737716490000|2025-01-24 11:01:30|443.35|440.65|443.28|440.58|443.35|440.65|443.27|440.57|10
1737716500000|2025-01-24 11:01:40|443.32|440.62|443.31|440.61|443.38|440.68|443.3|440.6|13
1737716510000|2025-01-24 11:01:50|443.38|440.68|443.33|440.63|443.46|440.76|443.33|440.63|10
1737716520000|2025-01-24 11:02:00|443.3|440.6|443.29|440.59|443.3|440.6|443.21|440.51|11
1737716530000|2025-01-24 11:02:10|443.35|440.65|443.35|440.65|443.38|440.68|443.34|440.64|8
1737716540000|2025-01-24 11:02:20|443.36|440.66|443.4|440.7|443.41|440.71|443.36|440.66|6
1737716550000|2025-01-24 11:02:30|443.34|440.64|443.22|440.52|443.34|440.64|443.16|440.46|11
1737716560000|2025-01-24 11:02:40|443.21|440.51|443.16|440.46|443.22|440.52|443.16|440.46|5
1737716570000|2025-01-24 11:02:50|443.17|440.47|443.17|440.47|443.19|440.49|443.15|440.45|6
1737716580000|2025-01-24 11:03:00|443.13|440.43|443.07|440.37|443.14|440.44|443.07|440.37|5
1737716590000|2025-01-24 11:03:10|443.06|440.36|443.19|440.49|443.19|440.49|443.06|440.36|8
1737716600000|2025-01-24 11:03:20|443.2|440.5|443.15|440.45|443.2|440.5|443.12|440.42|6
1737716610000|2025-01-24 11:03:30|443.16|440.46|443.08|440.38|443.17|440.47|443.08|440.38|5
1737716620000|2025-01-24 11:03:40|443.07|440.37|443.2|440.5|443.2|440.5|443.06|440.36|7
1737716630000|2025-01-24 11:03:50|443.21|440.51|442.87|440.17|443.21|440.51|442.87|440.17|15
1737716640000|2025-01-24 11:04:00|442.9|440.2|443.07|440.37|443.07|440.37|442.9|440.2|11
1737716650000|2025-01-24 11:04:10|443.06|440.36|443.04|440.34|443.08|440.38|443.02|440.32|6
1737716660000|2025-01-24 11:04:20|443.08|440.38|443.17|440.47|443.18|440.48|443.08|440.38|6
1737716670000|2025-01-24 11:04:30|443.23|440.53|443.24|440.54|443.24|440.54|443.22|440.52|4
1737716680000|2025-01-24 11:04:40|443.25|440.55|443.37|440.67|443.37|440.67|443.25|440.55|12
1737716690000|2025-01-24 11:04:50|443.32|440.62|443.24|440.54|443.32|440.62|443.24|440.54|4
1737716700000|2025-01-24 11:05:00|443.23|440.53|443.19|440.49|443.23|440.53|443.15|440.45|6
1737716710000|2025-01-24 11:05:10|443.21|440.51|443.18|440.48|443.21|440.51|443.18|440.48|4
1737716720000|2025-01-24 11:05:20|443.17|440.47|443.06|440.36|443.17|440.47|443.06|440.36|6
1737716730000|2025-01-24 11:05:30|443.04|440.34|442.89|440.19|443.04|440.34|442.89|440.19|6
1737716740000|2025-01-24 11:05:40|442.9|440.2|442.87|440.17|442.9|440.2|442.86|440.16|4
1737716750000|2025-01-24 11:05:50|442.88|440.18|442.87|440.17|442.88|440.18|442.87|440.17|2
1737716760000|2025-01-24 11:06:00|442.83|440.13|442.9|440.2|442.9|440.2|442.83|440.13|3
1737716770000|2025-01-24 11:06:10|442.91|440.21|443.01|440.31|443.04|440.34|442.91|440.21|9
1737716780000|2025-01-24 11:06:20|443.02|440.32|442.99|440.29|443.02|440.32|442.99|440.29|4
1737716790000|2025-01-24 11:06:30|442.98|440.28|443.01|440.31|443.02|440.32|442.98|440.28|4
1737716800000|2025-01-24 11:06:40|442.97|440.27|443.03|440.33|443.03|440.33|442.9|440.2|10
1737716810000|2025-01-24 11:06:50|443.04|440.34|443.05|440.35|443.07|440.37|443.04|440.34|7
1737716820000|2025-01-24 11:07:00|443.04|440.34|443.05|440.35|443.1|440.4|443.04|440.34|6
1737716830000|2025-01-24 11:07:10|443.04|440.34|442.97|440.27|443.04|440.34|442.96|440.26|4
1737716840000|2025-01-24 11:07:20|442.96|440.26|442.91|440.21|442.96|440.26|442.9|440.2|5
1737716850000|2025-01-24 11:07:30|442.92|440.22|443.01|440.31|443.03|440.33|442.92|440.22|7
1737716860000|2025-01-24 11:07:40|443|440.3|442.92|440.22|443|440.3|442.92|440.22|3
1737716870000|2025-01-24 11:07:50|442.91|440.21|442.89|440.19|442.91|440.21|442.89|440.19|3
1737716880000|2025-01-24 11:08:00|442.91|440.21|443.09|440.39|443.09|440.39|442.91|440.21|8
1737716890000|2025-01-24 11:08:10|443.1|440.4|443.12|440.42|443.12|440.42|443.1|440.4|3
1737716900000|2025-01-24 11:08:20|443.11|440.41|443.07|440.37|443.11|440.41|443.07|440.37|4
1737716910000|2025-01-24 11:08:30|443.06|440.36|442.84|440.14|443.06|440.36|442.84|440.14|9
1737716920000|2025-01-24 11:08:40|442.81|440.11|442.83|440.13|442.83|440.13|442.81|440.11|5
1737716930000|2025-01-24 11:08:50|442.89|440.19|442.99|440.29|443.02|440.32|442.89|440.19|7
1737716940000|2025-01-24 11:09:00|442.98|440.28|442.97|440.27|442.98|440.28|442.97|440.27|2
1737716950000|2025-01-24 11:09:10|442.96|440.26|442.82|440.12|442.96|440.26|442.82|440.12|5
1737716960000|2025-01-24 11:09:20|442.81|440.11|442.79|440.09|442.83|440.13|442.79|440.09|11
1737716970000|2025-01-24 11:09:30|442.75|440.05|442.82|440.12|442.82|440.12|442.75|440.05|4
1737716980000|2025-01-24 11:09:40|442.81|440.11|442.78|440.08|442.81|440.11|442.76|440.06|5
1737716990000|2025-01-24 11:09:50|442.79|440.09|442.78|440.08|442.79|440.09|442.78|440.08|2
1737717000000|2025-01-24 11:10:00|442.73|440.03|442.76|440.06|442.85|440.15|442.73|440.03|11
1737717010000|2025-01-24 11:10:10|442.75|440.05|442.61|439.91|442.75|440.05|442.61|439.91|10
1737717020000|2025-01-24 11:10:20|442.57|439.87|442.43|439.73|442.57|439.87|442.43|439.73|15
1737717030000|2025-01-24 11:10:30|442.42|439.72|442.58|439.88|442.62|439.92|442.42|439.72|12
1737717040000|2025-01-24 11:10:40|442.57|439.87|442.37|439.67|442.57|439.87|442.35|439.65|11
1737717050000|2025-01-24 11:10:50|442.36|439.66|442.34|439.64|442.36|439.66|442.34|439.64|3
1737717060000|2025-01-24 11:11:00|442.35|439.65|442.28|439.58|442.44|439.74|442.23|439.53|10
1737717070000|2025-01-24 11:11:10|442.27|439.57|442.3|439.6|442.31|439.61|442.25|439.55|6
1737717080000|2025-01-24 11:11:20|442.27|439.57|442.27|439.57|442.28|439.58|442.27|439.57|5
1737717090000|2025-01-24 11:11:30|442.32|439.62|442.34|439.64|442.34|439.64|442.31|439.61|3
1737717100000|2025-01-24 11:11:40|442.33|439.63|442.27|439.57|442.33|439.63|442.26|439.56|5
1737717110000|2025-01-24 11:11:50|442.26|439.56|442.29|439.59|442.29|439.59|442.23|439.53|7
1737717120000|2025-01-24 11:12:00|442.3|439.6|442.4|439.7|442.41|439.71|442.26|439.56|10
1737717130000|2025-01-24 11:12:10|442.39|439.69|442.45|439.75|442.45|439.75|442.39|439.69|4
1737717140000|2025-01-24 11:12:20|442.44|439.74|442.39|439.69|442.44|439.74|442.39|439.69|5
1737717150000|2025-01-24 11:12:30|442.35|439.65|442.32|439.62|442.35|439.65|442.32|439.62|6
1737717160000|2025-01-24 11:12:40|442.31|439.61|442.36|439.66|442.38|439.68|442.31|439.61|6
1737717170000|2025-01-24 11:12:50|442.35|439.65|442.34|439.64|442.35|439.65|442.34|439.64|2
1737717180000|2025-01-24 11:13:00|442.35|439.65|442.45|439.75|442.46|439.76|442.35|439.65|5
1737717190000|2025-01-24 11:13:10|442.44|439.74|442.42|439.72|442.44|439.74|442.42|439.72|3
1737717200000|2025-01-24 11:13:20|442.39|439.69|442.38|439.68|442.39|439.69|442.38|439.68|2
1737717210000|2025-01-24 11:13:30|442.39|439.69|442.62|439.92|442.62|439.92|442.39|439.69|7
1737717220000|2025-01-24 11:13:40|442.61|439.91|442.58|439.88|442.61|439.91|442.56|439.86|9
1737717230000|2025-01-24 11:13:50|442.63|439.93|442.7|440|442.7|440|442.63|439.93|3
1737717240000|2025-01-24 11:14:00|442.77|440.07|442.63|439.93|442.77|440.07|442.62|439.92|8
1737717250000|2025-01-24 11:14:10|442.64|439.94|442.55|439.85|442.64|439.94|442.55|439.85|10
1737717260000|2025-01-24 11:14:20|442.54|439.84|442.53|439.83|442.54|439.84|442.53|439.83|2
1737717270000|2025-01-24 11:14:30|442.57|439.87|442.58|439.88|442.58|439.88|442.57|439.87|2
1737717290000|2025-01-24 11:14:50|442.59|439.89|442.56|439.86|442.59|439.89|442.55|439.85|6
1737717300000|2025-01-24 11:15:00|442.55|439.85|442.78|440.08|442.78|440.08|442.5|439.8|17
1737717310000|2025-01-24 11:15:10|442.79|440.09|442.67|439.97|442.8|440.1|442.67|439.97|10
1737717320000|2025-01-24 11:15:20|442.8|440.1|442.8|440.1|442.83|440.13|442.77|440.07|8
1737717330000|2025-01-24 11:15:30|442.83|440.13|442.78|440.08|442.83|440.13|442.78|440.08|3
1737717340000|2025-01-24 11:15:40|442.81|440.11|442.82|440.12|442.82|440.12|442.8|440.1|4
1737717350000|2025-01-24 11:15:50|442.83|440.13|443.01|440.31|443.01|440.31|442.83|440.13|7
1737717360000|2025-01-24 11:16:00|443.02|440.32|443.16|440.46|443.19|440.49|443.02|440.32|9
1737717370000|2025-01-24 11:16:10|443.17|440.47|443.11|440.41|443.17|440.47|443.11|440.41|4
1737717380000|2025-01-24 11:16:20|443.12|440.42|443.17|440.47|443.17|440.47|443.12|440.42|4
1737717390000|2025-01-24 11:16:30|443.16|440.46|443.11|440.41|443.16|440.46|443.1|440.4|8
1737717400000|2025-01-24 11:16:40|443.12|440.42|443.26|440.56|443.26|440.56|443.12|440.42|7
1737717410000|2025-01-24 11:16:50|443.27|440.57|443.3|440.6|443.3|440.6|443.27|440.57|8
1737717420000|2025-01-24 11:17:00|443.35|440.65|443.26|440.56|443.35|440.65|443.26|440.56|7
1737717430000|2025-01-24 11:17:10|443.25|440.55|443.34|440.64|443.34|440.64|443.25|440.55|8
1737717440000|2025-01-24 11:17:20|443.29|440.59|443.31|440.61|443.31|440.61|443.29|440.59|3
1737717450000|2025-01-24 11:17:30|443.32|440.62|443.39|440.69|443.39|440.69|443.32|440.62|5
1737717460000|2025-01-24 11:17:40|443.38|440.68|443.45|440.75|443.48|440.78|443.38|440.68|6
1737717470000|2025-01-24 11:17:50|443.44|440.74|443.4|440.7|443.44|440.74|443.37|440.67|8
1737717480000|2025-01-24 11:18:00|443.34|440.64|443.36|440.66|443.43|440.73|443.34|440.64|8
1737717490000|2025-01-24 11:18:10|443.35|440.65|443.13|440.43|443.35|440.65|443.13|440.43|3
1737717500000|2025-01-24 11:18:20|443.17|440.47|443.15|440.45|443.17|440.47|443.15|440.45|5
1737717510000|2025-01-24 11:18:30|443.14|440.44|443.06|440.36|443.15|440.45|443.05|440.35|9
1737717520000|2025-01-24 11:18:40|443.05|440.35|443.09|440.39|443.09|440.39|443.04|440.34|3
1737717530000|2025-01-24 11:18:50|443.08|440.38|443.04|440.34|443.09|440.39|443.03|440.33|7
1737717540000|2025-01-24 11:19:00|443.08|440.38|443.1|440.4|443.1|440.4|443.08|440.38|3
1737717560000|2025-01-24 11:19:20|443.11|440.41|443.18|440.48|443.18|440.48|443.11|440.41|5
1737717570000|2025-01-24 11:19:30|443.19|440.49|443.44|440.74|443.44|440.74|443.19|440.49|11
1737717580000|2025-01-24 11:19:40|443.45|440.75|443.39|440.69|443.45|440.75|443.38|440.68|7
1737717590000|2025-01-24 11:19:50|443.4|440.7|443.41|440.71|443.42|440.72|443.4|440.7|3
1737717600000|2025-01-24 11:20:00|443.37|440.67|443.36|440.66|443.37|440.67|443.31|440.61|5
1737717610000|2025-01-24 11:20:10|443.35|440.65|443.32|440.62|443.38|440.68|443.32|440.62|8
1737717620000|2025-01-24 11:20:20|443.28|440.58|443.25|440.55|443.28|440.58|443.25|440.55|4
1737717630000|2025-01-24 11:20:30|443.24|440.54|443.24|440.54|443.24|440.54|443.24|440.54|1
1737717640000|2025-01-24 11:20:40|443.23|440.53|443.17|440.47|443.23|440.53|443.17|440.47|8
1737717650000|2025-01-24 11:20:50|443.16|440.46|443.1|440.4|443.16|440.46|443.09|440.39|7
1737717660000|2025-01-24 11:21:00|443.11|440.41|443.16|440.46|443.17|440.47|443.08|440.38|5
1737717670000|2025-01-24 11:21:10|443.17|440.47|443.17|440.47|443.17|440.47|443.17|440.47|1
1737717680000|2025-01-24 11:21:20|443.14|440.44|443.06|440.36|443.14|440.44|443.06|440.36|6
1737717690000|2025-01-24 11:21:30|442.97|440.27|442.91|440.21|442.97|440.27|442.91|440.21|9
1737717700000|2025-01-24 11:21:40|442.9|440.2|443.04|440.34|443.04|440.34|442.9|440.2|8
1737717710000|2025-01-24 11:21:50|443.03|440.33|443.01|440.31|443.03|440.33|443.01|440.31|3
1737717720000|2025-01-24 11:22:00|443.02|440.32|442.97|440.27|443.02|440.32|442.96|440.26|5
1737717730000|2025-01-24 11:22:10|442.96|440.26|442.89|440.19|442.96|440.26|442.88|440.18|7
1737717740000|2025-01-24 11:22:20|442.88|440.18|442.86|440.16|442.88|440.18|442.8|440.1|10
1737717750000|2025-01-24 11:22:30|442.88|440.18|442.84|440.14|442.89|440.19|442.83|440.13|6
1737717760000|2025-01-24 11:22:40|442.83|440.13|442.9|440.2|442.9|440.2|442.82|440.12|4
1737717770000|2025-01-24 11:22:50|442.89|440.19|442.88|440.18|442.89|440.19|442.88|440.18|2
1737717780000|2025-01-24 11:23:00|442.87|440.17|442.87|440.17|442.92|440.22|442.87|440.17|5
1737717790000|2025-01-24 11:23:10|442.86|440.16|442.83|440.13|442.86|440.16|442.83|440.13|4
1737717800000|2025-01-24 11:23:20|442.82|440.12|442.81|440.11|442.82|440.12|442.81|440.11|2
1737717810000|2025-01-24 11:23:30|442.8|440.1|442.87|440.17|442.87|440.17|442.8|440.1|7
1737717820000|2025-01-24 11:23:40|442.89|440.19|442.89|440.19|442.89|440.19|442.89|440.19|1
1737717830000|2025-01-24 11:23:50|442.9|440.2|442.89|440.19|442.9|440.2|442.89|440.19|2
1737717840000|2025-01-24 11:24:00|442.92|440.22|442.94|440.24|442.94|440.24|442.92|440.22|3
1737717850000|2025-01-24 11:24:10|442.87|440.17|442.87|440.17|442.87|440.17|442.87|440.17|1
1737717860000|2025-01-24 11:24:20|442.86|440.16|442.86|440.16|442.9|440.2|442.81|440.11|7
1737717870000|2025-01-24 11:24:30|442.87|440.17|442.86|440.16|442.87|440.17|442.86|440.16|2
1737717880000|2025-01-24 11:24:40|442.85|440.15|442.83|440.13|442.85|440.15|442.83|440.13|3
1737717890000|2025-01-24 11:24:50|442.85|440.15|442.89|440.19|442.89|440.19|442.85|440.15|5
1737717900000|2025-01-24 11:25:00|442.88|440.18|442.9|440.2|442.9|440.2|442.83|440.13|6
1737717910000|2025-01-24 11:25:10|442.89|440.19|442.89|440.19|442.89|440.19|442.89|440.19|1
1737717920000|2025-01-24 11:25:20|442.9|440.2|442.91|440.21|442.91|440.21|442.9|440.2|2
1737717930000|2025-01-24 11:25:30|442.85|440.15|442.88|440.18|442.88|440.18|442.85|440.15|4
1737717940000|2025-01-24 11:25:40|442.89|440.19|442.91|440.21|442.91|440.21|442.89|440.19|3
1737717950000|2025-01-24 11:25:50|442.9|440.2|442.86|440.16|442.9|440.2|442.85|440.15|3
1737717960000|2025-01-24 11:26:00|442.85|440.15|442.89|440.19|442.89|440.19|442.84|440.14|5
1737717970000|2025-01-24 11:26:10|442.88|440.18|442.83|440.13|442.88|440.18|442.83|440.13|4
1737717980000|2025-01-24 11:26:20|442.88|440.18|442.87|440.17|442.88|440.18|442.87|440.17|2
1737717990000|2025-01-24 11:26:30|442.93|440.23|442.98|440.28|442.98|440.28|442.93|440.23|2
1737718000000|2025-01-24 11:26:40|442.97|440.27|443.02|440.32|443.02|440.32|442.97|440.27|5
1737718010000|2025-01-24 11:26:50|443.01|440.31|442.97|440.27|443.01|440.31|442.96|440.26|4
1737718020000|2025-01-24 11:27:00|442.98|440.28|442.98|440.28|442.98|440.28|442.98|440.28|1
1737718030000|2025-01-24 11:27:10|442.97|440.27|442.98|440.28|442.98|440.28|442.97|440.27|2
1737718040000|2025-01-24 11:27:20|442.97|440.27|442.97|440.27|442.97|440.27|442.97|440.27|1
1737718050000|2025-01-24 11:27:30|442.89|440.19|442.9|440.2|442.9|440.2|442.89|440.19|2
1737718060000|2025-01-24 11:27:40|442.91|440.21|442.97|440.27|443|440.3|442.91|440.21|4
1737718080000|2025-01-24 11:28:00|442.96|440.26|442.89|440.19|442.96|440.26|442.89|440.19|5
1737718100000|2025-01-24 11:28:20|442.93|440.23|442.9|440.2|442.95|440.25|442.85|440.15|8
1737718110000|2025-01-24 11:28:30|442.89|440.19|442.93|440.23|442.94|440.24|442.89|440.19|7
1737718120000|2025-01-24 11:28:40|442.94|440.24|442.9|440.2|442.98|440.28|442.9|440.2|7
1737718130000|2025-01-24 11:28:50|442.89|440.19|442.85|440.15|442.89|440.19|442.85|440.15|4
1737718140000|2025-01-24 11:29:00|442.84|440.14|442.86|440.16|442.86|440.16|442.79|440.09|9
1737718150000|2025-01-24 11:29:10|442.85|440.15|442.81|440.11|442.85|440.15|442.8|440.1|3
1737718160000|2025-01-24 11:29:20|442.8|440.1|442.8|440.1|442.84|440.14|442.8|440.1|5
1737718170000|2025-01-24 11:29:30|442.81|440.11|442.81|440.11|442.81|440.11|442.81|440.11|1
1737718180000|2025-01-24 11:29:40|442.8|440.1|442.76|440.06|442.8|440.1|442.76|440.06|3
1737718190000|2025-01-24 11:29:50|442.81|440.11|442.78|440.08|442.81|440.11|442.78|440.08|4
1737718200000|2025-01-24 11:30:00|442.77|440.07|442.91|440.21|442.91|440.21|442.72|440.02|11
1737718210000|2025-01-24 11:30:10|442.89|440.19|442.72|440.02|442.89|440.19|442.72|440.02|14
1737718220000|2025-01-24 11:30:20|442.71|440.01|442.72|440.02|442.72|440.02|442.71|440.01|2
1737718230000|2025-01-24 11:30:30|442.71|440.01|442.71|440.01|442.71|440.01|442.7|440|3
1737718240000|2025-01-24 11:30:40|442.7|440|442.66|439.96|442.7|440|442.66|439.96|3
1737718250000|2025-01-24 11:30:50|442.67|439.97|442.88|440.18|442.88|440.18|442.67|439.97|7
1737718260000|2025-01-24 11:31:00|442.82|440.12|442.77|440.07|442.83|440.13|442.76|440.06|10
1737718270000|2025-01-24 11:31:10|442.76|440.06|442.73|440.03|442.76|440.06|442.69|439.99|9
1737718280000|2025-01-24 11:31:20|442.72|440.02|442.7|440|442.72|440.02|442.67|439.97|7
1737718290000|2025-01-24 11:31:30|442.73|440.03|442.64|439.94|442.74|440.04|442.63|439.93|10
1737718300000|2025-01-24 11:31:40|442.54|439.84|442.52|439.82|442.54|439.84|442.44|439.74|9
1737718310000|2025-01-24 11:31:50|442.51|439.81|442.54|439.84|442.54|439.84|442.51|439.81|4
1737718320000|2025-01-24 11:32:00|442.58|439.88|442.57|439.87|442.58|439.88|442.57|439.87|2
1737718330000|2025-01-24 11:32:10|442.56|439.86|442.58|439.88|442.6|439.9|442.56|439.86|4
1737718340000|2025-01-24 11:32:20|442.57|439.87|442.72|440.02|442.72|440.02|442.5|439.8|10
1737718350000|2025-01-24 11:32:30|442.71|440.01|442.86|440.16|442.98|440.28|442.71|440.01|15
1737718360000|2025-01-24 11:32:40|442.8|440.1|442.68|439.98|442.8|440.1|442.62|439.92|7
1737718370000|2025-01-24 11:32:50|442.67|439.97|442.67|439.97|442.69|439.99|442.62|439.92|9
1737718380000|2025-01-24 11:33:00|442.66|439.96|442.51|439.81|442.66|439.96|442.51|439.81|9
1737718390000|2025-01-24 11:33:10|442.4|439.7|442.35|439.65|442.4|439.7|442.33|439.63|6
1737718400000|2025-01-24 11:33:20|442.36|439.66|442.38|439.68|442.47|439.77|442.36|439.66|10
1737718410000|2025-01-24 11:33:30|442.39|439.69|442.4|439.7|442.44|439.74|442.34|439.64|9
1737718420000|2025-01-24 11:33:40|442.41|439.71|442.53|439.83|442.54|439.84|442.41|439.71|8
1737718430000|2025-01-24 11:33:50|442.52|439.82|442.63|439.93|442.63|439.93|442.52|439.82|12
1737718440000|2025-01-24 11:34:00|442.64|439.94|442.76|440.06|442.76|440.06|442.64|439.94|8
1737718450000|2025-01-24 11:34:10|442.77|440.07|442.75|440.05|442.79|440.09|442.74|440.04|5
1737718460000|2025-01-24 11:34:20|442.76|440.06|442.75|440.05|442.81|440.11|442.74|440.04|8
1737718470000|2025-01-24 11:34:30|442.71|440.01|442.57|439.87|442.71|440.01|442.57|439.87|8
1737718480000|2025-01-24 11:34:40|442.54|439.84|442.48|439.78|442.54|439.84|442.48|439.78|6
1737718490000|2025-01-24 11:34:50|442.47|439.77|442.32|439.62|442.48|439.78|442.31|439.61|10
1737718500000|2025-01-24 11:35:00|442.33|439.63|442.36|439.66|442.38|439.68|442.33|439.63|5
1737718510000|2025-01-24 11:35:10|442.35|439.65|442.39|439.69|442.39|439.69|442.34|439.64|4
1737718520000|2025-01-24 11:35:20|442.38|439.68|442.28|439.58|442.38|439.68|442.26|439.56|5
1737718540000|2025-01-24 11:35:40|442.27|439.57|442.28|439.58|442.28|439.58|442.22|439.52|4
1737718550000|2025-01-24 11:35:50|442.27|439.57|442.27|439.57|442.27|439.57|442.27|439.57|1
1737718560000|2025-01-24 11:36:00|442.26|439.56|442.18|439.48|442.26|439.56|442.18|439.48|3
1737718570000|2025-01-24 11:36:10|442.14|439.44|442.12|439.42|442.14|439.44|442.04|439.34|11
1737718580000|2025-01-24 11:36:20|442.09|439.39|442.08|439.38|442.1|439.4|442.08|439.38|4
1737718590000|2025-01-24 11:36:30|442.07|439.37|441.96|439.26|442.07|439.37|441.96|439.26|7
1737718600000|2025-01-24 11:36:40|441.95|439.25|442.01|439.31|442.01|439.31|441.93|439.23|5
1737718610000|2025-01-24 11:36:50|442.02|439.32|442.18|439.48|442.21|439.51|442.02|439.32|7
1737718620000|2025-01-24 11:37:00|442.17|439.47|442.18|439.48|442.19|439.49|442.15|439.45|11
1737718640000|2025-01-24 11:37:20|442.24|439.54|442.25|439.55|442.25|439.55|442.24|439.54|2
1737718650000|2025-01-24 11:37:30|442.3|439.6|442.3|439.6|442.3|439.6|442.29|439.59|3
1737718660000|2025-01-24 11:37:40|442.33|439.63|442.63|439.93|442.63|439.93|442.33|439.63|12
1737718670000|2025-01-24 11:37:50|442.64|439.94|442.67|439.97|442.67|439.97|442.64|439.94|4
1737718680000|2025-01-24 11:38:00|442.66|439.96|442.3|439.6|442.66|439.96|442.3|439.6|16
1737718690000|2025-01-24 11:38:10|442.29|439.59|442.3|439.6|442.35|439.65|442.26|439.56|8
1737718700000|2025-01-24 11:38:20|442.29|439.59|442.3|439.6|442.3|439.6|442.24|439.54|5
1737718710000|2025-01-24 11:38:30|442.26|439.56|442.22|439.52|442.26|439.56|442.22|439.52|3
1737718720000|2025-01-24 11:38:40|442.2|439.5|442.19|439.49|442.2|439.5|442.12|439.42|6
1737718730000|2025-01-24 11:38:50|442.18|439.48|442.18|439.48|442.18|439.48|442.18|439.48|1
1737718740000|2025-01-24 11:39:00|442.15|439.45|442.11|439.41|442.15|439.45|442.09|439.39|5
1737718760000|2025-01-24 11:39:20|442.09|439.39|442.09|439.39|442.09|439.39|442.09|439.39|1
1737718770000|2025-01-24 11:39:30|442.1|439.4|442.1|439.4|442.1|439.4|442.1|439.4|1
1737718780000|2025-01-24 11:39:40|442.11|439.41|442.11|439.41|442.11|439.41|442.11|439.41|1
1737718790000|2025-01-24 11:39:50|442.12|439.42|442.12|439.42|442.12|439.42|442.11|439.41|3
1737718800000|2025-01-24 11:40:00|442.11|439.41|442.14|439.44|442.14|439.44|442.02|439.32|16
1737718810000|2025-01-24 11:40:10|442.13|439.43|442.2|439.5|442.22|439.52|442.13|439.43|11
1737718830000|2025-01-24 11:40:30|442.23|439.53|442.23|439.53|442.24|439.54|442.22|439.52|5
1737718840000|2025-01-24 11:40:40|442.24|439.54|442.33|439.63|442.34|439.64|442.24|439.54|7
1737718850000|2025-01-24 11:40:50|442.32|439.62|442.32|439.62|442.32|439.62|442.31|439.61|3
1737718860000|2025-01-24 11:41:00|442.31|439.61|442.22|439.52|442.31|439.61|442.22|439.52|2
1737718870000|2025-01-24 11:41:10|442.23|439.53|442.25|439.55|442.28|439.58|442.23|439.53|5
1737718890000|2025-01-24 11:41:30|442.26|439.56|442.26|439.56|442.27|439.57|442.26|439.56|3
1737718900000|2025-01-24 11:41:40|442.23|439.53|442.27|439.57|442.27|439.57|442.23|439.53|4
1737718910000|2025-01-24 11:41:50|442.23|439.53|442.11|439.41|442.23|439.53|442.11|439.41|5
1737718920000|2025-01-24 11:42:00|442.14|439.44|442.07|439.37|442.2|439.5|442.06|439.36|7
1737718930000|2025-01-24 11:42:10|442.08|439.38|442.12|439.42|442.12|439.42|442.08|439.38|2
1737718940000|2025-01-24 11:42:20|442.13|439.43|442.2|439.5|442.21|439.51|442.13|439.43|7
1737718960000|2025-01-24 11:42:40|442.23|439.53|442.28|439.58|442.29|439.59|442.22|439.52|5
1737718970000|2025-01-24 11:42:50|442.29|439.59|442.3|439.6|442.3|439.6|442.29|439.59|4
1737718980000|2025-01-24 11:43:00|442.31|439.61|442.38|439.68|442.38|439.68|442.31|439.61|5
1737718990000|2025-01-24 11:43:10|442.39|439.69|442.2|439.5|442.4|439.7|442.2|439.5|10
1737719000000|2025-01-24 11:43:20|442.16|439.46|442.16|439.46|442.16|439.46|442.16|439.46|1
1737719010000|2025-01-24 11:43:30|442.17|439.47|442.13|439.43|442.17|439.47|442.13|439.43|4
1737719020000|2025-01-24 11:43:40|442.14|439.44|442.19|439.49|442.19|439.49|442.14|439.44|3
1737719030000|2025-01-24 11:43:50|442.2|439.5|442.21|439.51|442.21|439.51|442.2|439.5|2
1737719040000|2025-01-24 11:44:00|442.12|439.42|442.15|439.45|442.15|439.45|442.12|439.42|4
1737719050000|2025-01-24 11:44:10|442.16|439.46|442.17|439.47|442.17|439.47|442.16|439.46|2
1737719060000|2025-01-24 11:44:20|442.13|439.43|442.11|439.41|442.13|439.43|442.11|439.41|3
1737719080000|2025-01-24 11:44:40|442.12|439.42|442.13|439.43|442.15|439.45|442.09|439.39|7
1737719090000|2025-01-24 11:44:50|442.17|439.47|442.19|439.49|442.19|439.49|442.16|439.46|5
1737719100000|2025-01-24 11:45:00|442.18|439.48|442.04|439.34|442.18|439.48|441.99|439.29|17
1737719110000|2025-01-24 11:45:10|442.03|439.33|442.01|439.31|442.03|439.33|442.01|439.31|3
1737719120000|2025-01-24 11:45:20|442.02|439.32|442.06|439.36|442.11|439.41|442.02|439.32|4
1737719130000|2025-01-24 11:45:30|442.05|439.35|442.05|439.35|442.05|439.35|442.05|439.35|1
1737719140000|2025-01-24 11:45:40|442.02|439.32|442.08|439.38|442.11|439.41|442.02|439.32|8
1737719150000|2025-01-24 11:45:50|442.09|439.39|442.13|439.43|442.13|439.43|442.09|439.39|4
1737719160000|2025-01-24 11:46:00|442.1|439.4|442.03|439.33|442.1|439.4|442.03|439.33|7
1737719170000|2025-01-24 11:46:10|442.02|439.32|441.9|439.2|442.02|439.32|441.9|439.2|6
1737719180000|2025-01-24 11:46:20|441.91|439.21|441.95|439.25|441.95|439.25|441.91|439.21|4
1737719190000|2025-01-24 11:46:30|441.96|439.26|441.99|439.29|442|439.3|441.96|439.26|8
1737719210000|2025-01-24 11:46:50|441.96|439.26|441.96|439.26|441.96|439.26|441.96|439.26|1
1737719220000|2025-01-24 11:47:00|441.92|439.22|441.92|439.22|441.93|439.23|441.92|439.22|3
1737719240000|2025-01-24 11:47:20|441.91|439.21|441.91|439.21|441.91|439.21|441.91|439.21|1
1737719260000|2025-01-24 11:47:40|441.92|439.22|441.91|439.21|441.92|439.22|441.91|439.21|2
1737719270000|2025-01-24 11:47:50|441.92|439.22|441.92|439.22|441.92|439.22|441.92|439.22|1
1737719280000|2025-01-24 11:48:00|441.89|439.19|441.89|439.19|441.89|439.19|441.89|439.19|1
1737719290000|2025-01-24 11:48:10|441.92|439.22|441.86|439.16|441.92|439.22|441.86|439.16|4
1737719300000|2025-01-24 11:48:20|441.78|439.08|441.74|439.04|441.78|439.08|441.74|439.04|7
1737719310000|2025-01-24 11:48:30|441.73|439.03|441.53|438.83|441.73|439.03|441.53|438.83|8
1737719320000|2025-01-24 11:48:40|441.5|438.8|441.47|438.77|441.53|438.83|441.47|438.77|9
1737719330000|2025-01-24 11:48:50|441.51|438.81|441.6|438.9|441.6|438.9|441.51|438.81|9
1737719340000|2025-01-24 11:49:00|441.61|438.91|441.63|438.93|441.63|438.93|441.61|438.91|3
1737719350000|2025-01-24 11:49:10|441.64|438.94|441.57|438.87|441.64|438.94|441.55|438.85|8
1737719360000|2025-01-24 11:49:20|441.58|438.88|441.63|438.93|441.63|438.93|441.58|438.88|4
1737719390000|2025-01-24 11:49:50|441.74|439.04|442.05|439.35|442.06|439.36|441.74|439.04|11
1737719400000|2025-01-24 11:50:00|442.09|439.39|442.26|439.56|442.29|439.59|442.09|439.39|15
1737719410000|2025-01-24 11:50:10|442.2|439.5|442.26|439.56|442.29|439.59|442.19|439.49|8
1737719420000|2025-01-24 11:50:20|442.22|439.52|442.2|439.5|442.24|439.54|442.2|439.5|4
1737719430000|2025-01-24 11:50:30|442.19|439.49|442.13|439.43|442.19|439.49|442.13|439.43|4
1737719440000|2025-01-24 11:50:40|442.12|439.42|442.1|439.4|442.12|439.42|442.1|439.4|3
1737719450000|2025-01-24 11:50:50|442.17|439.47|442.17|439.47|442.18|439.48|442.16|439.46|5
1737719460000|2025-01-24 11:51:00|442.13|439.43|442.07|439.37|442.18|439.48|442.07|439.37|9
1737719470000|2025-01-24 11:51:10|442.09|439.39|442.16|439.46|442.16|439.46|442.09|439.39|7
1737719480000|2025-01-24 11:51:20|442.15|439.45|441.93|439.23|442.15|439.45|441.92|439.22|10
1737719490000|2025-01-24 11:51:30|441.92|439.22|442.02|439.32|442.02|439.32|441.91|439.21|9
1737719500000|2025-01-24 11:51:40|442.06|439.36|442.02|439.32|442.06|439.36|442.01|439.31|6
1737719510000|2025-01-24 11:51:50|442.01|439.31|441.95|439.25|442.02|439.32|441.95|439.25|6
1737719520000|2025-01-24 11:52:00|441.94|439.24|441.84|439.14|441.95|439.25|441.84|439.14|7
1737719530000|2025-01-24 11:52:10|441.83|439.13|441.75|439.05|441.83|439.13|441.75|439.05|7
1737719540000|2025-01-24 11:52:20|441.77|439.07|441.78|439.08|441.81|439.11|441.77|439.07|5
1737719550000|2025-01-24 11:52:30|441.77|439.07|441.8|439.1|441.82|439.12|441.77|439.07|4
1737719560000|2025-01-24 11:52:40|441.81|439.11|441.78|439.08|441.83|439.13|441.78|439.08|8
1737719570000|2025-01-24 11:52:50|441.77|439.07|441.76|439.06|441.77|439.07|441.66|438.96|7
1737719580000|2025-01-24 11:53:00|441.77|439.07|441.75|439.05|441.77|439.07|441.75|439.05|5
1737719590000|2025-01-24 11:53:10|441.74|439.04|441.74|439.04|441.74|439.04|441.68|438.98|7
1737719600000|2025-01-24 11:53:20|441.75|439.05|441.69|438.99|441.75|439.05|441.69|438.99|6
1737719610000|2025-01-24 11:53:30|441.7|439|441.87|439.17|441.87|439.17|441.7|439|7
1737719620000|2025-01-24 11:53:40|441.92|439.22|441.96|439.26|441.96|439.26|441.92|439.22|5
1737719630000|2025-01-24 11:53:50|441.97|439.27|442.07|439.37|442.1|439.4|441.97|439.27|9
1737719640000|2025-01-24 11:54:00|442.19|439.49|442.25|439.55|442.25|439.55|442.19|439.49|9
1737719650000|2025-01-24 11:54:10|442.24|439.54|442.29|439.59|442.29|439.59|442.24|439.54|3
1737719660000|2025-01-24 11:54:20|442.28|439.58|442.37|439.67|442.37|439.67|442.28|439.58|5
1737719670000|2025-01-24 11:54:30|442.36|439.66|442.25|439.55|442.37|439.67|442.24|439.54|8
1737719680000|2025-01-24 11:54:40|442.24|439.54|442.11|439.41|442.24|439.54|442.11|439.41|6
1737719690000|2025-01-24 11:54:50|442.12|439.42|442.12|439.42|442.17|439.47|442.12|439.42|11
1737719700000|2025-01-24 11:55:00|442.13|439.43|442.25|439.55|442.25|439.55|442.13|439.43|3
1737719710000|2025-01-24 11:55:10|442.21|439.51|442.14|439.44|442.21|439.51|442.13|439.43|8
1737719720000|2025-01-24 11:55:20|442.13|439.43|442.17|439.47|442.17|439.47|442.1|439.4|5
1737719730000|2025-01-24 11:55:30|442.16|439.46|442.16|439.46|442.16|439.46|442.16|439.46|1
1737719740000|2025-01-24 11:55:40|442.12|439.42|442.09|439.39|442.14|439.44|442.08|439.38|11
1737719750000|2025-01-24 11:55:50|442.1|439.4|442.16|439.46|442.16|439.46|442.1|439.4|4
1737719760000|2025-01-24 11:56:00|442.17|439.47|442.13|439.43|442.18|439.48|442.13|439.43|4
1737719810000|2025-01-24 11:56:50|442.15|439.45|442.23|439.53|442.23|439.53|442.15|439.45|4
1737719830000|2025-01-24 11:57:10|442.24|439.54|442.26|439.56|442.26|439.56|442.24|439.54|5
1737719840000|2025-01-24 11:57:20|442.25|439.55|442.24|439.54|442.26|439.56|442.21|439.51|7
1737719850000|2025-01-24 11:57:30|442.25|439.55|442.31|439.61|442.31|439.61|442.25|439.55|5
1737719860000|2025-01-24 11:57:40|442.32|439.62|442.25|439.55|442.32|439.62|442.25|439.55|5
1737719870000|2025-01-24 11:57:50|442.21|439.51|442.19|439.49|442.21|439.51|442.19|439.49|5
1737719880000|2025-01-24 11:58:00|442.2|439.5|442.29|439.59|442.3|439.6|442.2|439.5|4
1737719890000|2025-01-24 11:58:10|442.28|439.58|442.19|439.49|442.28|439.58|442.19|439.49|4
1737719900000|2025-01-24 11:58:20|442.24|439.54|442.24|439.54|442.25|439.55|442.24|439.54|3
1737719910000|2025-01-24 11:58:30|442.28|439.58|442.23|439.53|442.28|439.58|442.23|439.53|3
1737719920000|2025-01-24 11:58:40|442.22|439.52|442.19|439.49|442.22|439.52|442.19|439.49|4
1737719930000|2025-01-24 11:58:50|442.22|439.52|442.21|439.51|442.23|439.53|442.21|439.51|4
1737719940000|2025-01-24 11:59:00|442.2|439.5|442.01|439.31|442.2|439.5|442.01|439.31|10
1737719950000|2025-01-24 11:59:10|442|439.3|442.01|439.31|442.01|439.31|441.99|439.29|5
1737719960000|2025-01-24 11:59:20|442|439.3|441.96|439.26|442|439.3|441.96|439.26|2
1737719970000|2025-01-24 11:59:30|441.95|439.25|441.96|439.26|441.97|439.27|441.95|439.25|4
1737719980000|2025-01-24 11:59:40|441.95|439.25|441.97|439.27|442.01|439.31|441.94|439.24|6
1737719990000|2025-01-24 11:59:50|441.94|439.24|442.01|439.31|442.02|439.32|441.94|439.24|8
1737720000000|2025-01-24 12:00:00|442.09|439.39|442.52|439.82|442.53|439.83|442.09|439.39|14
1737720010000|2025-01-24 12:00:10|442.57|439.87|442.6|439.9|442.82|440.12|442.47|439.77|23
1737720020000|2025-01-24 12:00:20|442.61|439.91|442.67|439.97|442.67|439.97|442.61|439.91|6
1737720030000|2025-01-24 12:00:30|442.68|439.98|442.55|439.85|442.69|439.99|442.55|439.85|10
1737720040000|2025-01-24 12:00:40|442.54|439.84|442.35|439.65|442.55|439.85|442.35|439.65|8
1737720050000|2025-01-24 12:00:50|442.36|439.66|442.4|439.7|442.4|439.7|442.36|439.66|5
1737720060000|2025-01-24 12:01:00|442.44|439.74|442.43|439.73|442.48|439.78|442.43|439.73|6
1737720070000|2025-01-24 12:01:10|442.34|439.64|442.21|439.51|442.34|439.64|442.21|439.51|7
1737720080000|2025-01-24 12:01:20|442.24|439.54|442.27|439.57|442.27|439.57|442.24|439.54|4
1737720090000|2025-01-24 12:01:30|442.22|439.52|442.26|439.56|442.26|439.56|442.17|439.47|7
1737720100000|2025-01-24 12:01:40|442.27|439.57|442.14|439.44|442.27|439.57|442.13|439.43|6
1737720110000|2025-01-24 12:01:50|442.16|439.46|442.19|439.49|442.19|439.49|442.16|439.46|4
1737720120000|2025-01-24 12:02:00|442.2|439.5|442.15|439.45|442.21|439.51|442.14|439.44|5
1737720130000|2025-01-24 12:02:10|442.16|439.46|442.18|439.48|442.18|439.48|442.16|439.46|3
1737720140000|2025-01-24 12:02:20|442.19|439.49|442.18|439.48|442.3|439.6|442.18|439.48|9
1737720150000|2025-01-24 12:02:30|442.19|439.49|442.11|439.41|442.2|439.5|442.11|439.41|9
1737720160000|2025-01-24 12:02:40|442.1|439.4|442.06|439.36|442.1|439.4|442.03|439.33|6
1737720170000|2025-01-24 12:02:50|442.08|439.38|442.1|439.4|442.13|439.43|442.08|439.38|8
1737720180000|2025-01-24 12:03:00|442.18|439.48|442.18|439.48|442.2|439.5|442.18|439.48|4
1737720190000|2025-01-24 12:03:10|442.24|439.54|442.25|439.55|442.27|439.57|442.23|439.53|8
1737720200000|2025-01-24 12:03:20|442.24|439.54|442.06|439.36|442.24|439.54|442.06|439.36|7
1737720210000|2025-01-24 12:03:30|442.08|439.38|442.27|439.57|442.27|439.57|442.08|439.38|8
1737720220000|2025-01-24 12:03:40|442.28|439.58|442.32|439.62|442.35|439.65|442.28|439.58|9
1737720230000|2025-01-24 12:03:50|442.38|439.68|442.43|439.73|442.44|439.74|442.38|439.68|6
1737720240000|2025-01-24 12:04:00|442.44|439.74|442.36|439.66|442.45|439.75|442.36|439.66|5
1737720250000|2025-01-24 12:04:10|442.35|439.65|442.16|439.46|442.35|439.65|442.16|439.46|11
1737720260000|2025-01-24 12:04:20|442.15|439.45|442.07|439.37|442.15|439.45|442.07|439.37|7
1737720270000|2025-01-24 12:04:30|442.08|439.38|442|439.3|442.08|439.38|442|439.3|6
1737720280000|2025-01-24 12:04:40|441.99|439.29|441.93|439.23|441.99|439.29|441.93|439.23|6
1737720290000|2025-01-24 12:04:50|441.92|439.22|441.91|439.21|441.92|439.22|441.91|439.21|2
1737720300000|2025-01-24 12:05:00|441.87|439.17|441.74|439.04|441.87|439.17|441.74|439.04|12
1737720310000|2025-01-24 12:05:10|441.73|439.03|441.67|438.97|441.73|439.03|441.67|438.97|6
1737720320000|2025-01-24 12:05:20|441.66|438.96|441.57|438.87|441.66|438.96|441.54|438.84|10
1737720330000|2025-01-24 12:05:30|441.56|438.86|441.49|438.79|441.57|438.87|441.49|438.79|9
1737720340000|2025-01-24 12:05:40|441.48|438.78|441.41|438.71|441.48|438.78|441.34|438.64|5
1737720350000|2025-01-24 12:05:50|441.4|438.7|441.4|438.7|441.4|438.7|441.4|438.7|1
1737720360000|2025-01-24 12:06:00|441.41|438.71|441.47|438.77|441.48|438.78|441.41|438.71|8
1737720370000|2025-01-24 12:06:10|441.46|438.76|441.54|438.84|441.63|438.93|441.46|438.76|9
1737720380000|2025-01-24 12:06:20|441.56|438.86|441.65|438.95|441.66|438.96|441.53|438.83|13
1737720390000|2025-01-24 12:06:30|441.68|438.98|441.73|439.03|441.74|439.04|441.68|438.98|6
1737720400000|2025-01-24 12:06:40|441.72|439.02|441.72|439.02|441.76|439.06|441.72|439.02|4
1737720410000|2025-01-24 12:06:50|441.71|439.01|441.71|439.01|441.71|439.01|441.71|439.01|1
1737720420000|2025-01-24 12:07:00|441.7|439|441.71|439.01|441.88|439.18|441.7|439|16
1737720430000|2025-01-24 12:07:10|441.68|438.98|441.45|438.75|441.68|438.98|441.45|438.75|11
1737720440000|2025-01-24 12:07:20|441.44|438.74|441.33|438.63|441.44|438.74|441.32|438.62|14
1737720450000|2025-01-24 12:07:30|441.32|438.62|441.39|438.69|441.4|438.7|441.32|438.62|6
1737720460000|2025-01-24 12:07:40|441.38|438.68|441.33|438.63|441.38|438.68|441.33|438.63|4
1737720470000|2025-01-24 12:07:50|441.32|438.62|441.36|438.66|441.37|438.67|441.31|438.61|4
1737720480000|2025-01-24 12:08:00|441.35|438.65|441.26|438.56|441.36|438.66|441.25|438.55|11
1737720490000|2025-01-24 12:08:10|441.27|438.57|441.27|438.57|441.29|438.59|441.25|438.55|7
1737720500000|2025-01-24 12:08:20|441.28|438.58|441.28|438.58|441.36|438.66|441.27|438.57|6
1737720510000|2025-01-24 12:08:30|441.27|438.57|441.33|438.63|441.35|438.65|441.26|438.56|8
1737720520000|2025-01-24 12:08:40|441.32|438.62|441.29|438.59|441.39|438.69|441.29|438.59|12
1737720530000|2025-01-24 12:08:50|441.26|438.56|441.3|438.6|441.3|438.6|441.24|438.54|6
1737720540000|2025-01-24 12:09:00|441.31|438.61|441.31|438.61|441.37|438.67|441.3|438.6|7
1737720550000|2025-01-24 12:09:10|441.3|438.6|441.3|438.6|441.36|438.66|441.3|438.6|7
1737720560000|2025-01-24 12:09:20|441.26|438.56|441.13|438.43|441.26|438.56|441.12|438.42|6
1737720570000|2025-01-24 12:09:30|441.09|438.39|441.01|438.31|441.09|438.39|441.01|438.31|6
1737720580000|2025-01-24 12:09:40|441.02|438.32|441.04|438.34|441.09|438.39|441.01|438.31|6
1737720590000|2025-01-24 12:09:50|440.95|438.25|440.93|438.23|440.95|438.25|440.93|438.23|3
1737720600000|2025-01-24 12:10:00|440.92|438.22|440.91|438.21|440.92|438.22|440.91|438.21|2
1737720610000|2025-01-24 12:10:10|440.9|438.2|441.11|438.41|441.11|438.41|440.9|438.2|8
1737720620000|2025-01-24 12:10:20|441.12|438.42|441.18|438.48|441.29|438.59|441.12|438.42|15
1737720630000|2025-01-24 12:10:30|441.17|438.47|441.19|438.49|441.19|438.49|441.15|438.45|4
1737720640000|2025-01-24 12:10:40|441.18|438.48|441.24|438.54|441.24|438.54|441.16|438.46|8
1737720650000|2025-01-24 12:10:50|441.25|438.55|441.37|438.67|441.37|438.67|441.25|438.55|5
1737720660000|2025-01-24 12:11:00|441.35|438.65|441.19|438.49|441.36|438.66|441.19|438.49|6
1737720670000|2025-01-24 12:11:10|441.18|438.48|441.12|438.42|441.18|438.48|441.12|438.42|5
1737720680000|2025-01-24 12:11:20|441.09|438.39|441.06|438.36|441.1|438.4|441.05|438.35|5
1737720690000|2025-01-24 12:11:30|441.05|438.35|440.97|438.27|441.05|438.35|440.97|438.27|3
1737720700000|2025-01-24 12:11:40|440.96|438.26|440.9|438.2|440.96|438.26|440.88|438.18|10
1737720710000|2025-01-24 12:11:50|440.89|438.19|440.94|438.24|440.95|438.25|440.89|438.19|3
1737720720000|2025-01-24 12:12:00|440.93|438.23|440.94|438.24|441.01|438.31|440.93|438.23|6
1737720730000|2025-01-24 12:12:10|440.93|438.23|440.98|438.28|440.99|438.29|440.93|438.23|4
1737720740000|2025-01-24 12:12:20|440.92|438.22|440.95|438.25|440.95|438.25|440.92|438.22|5
1737720750000|2025-01-24 12:12:30|440.94|438.24|440.88|438.18|440.94|438.24|440.88|438.18|6
1737720760000|2025-01-24 12:12:40|440.87|438.17|440.87|438.17|440.88|438.18|440.86|438.16|5
1737720770000|2025-01-24 12:12:50|440.86|438.16|440.76|438.06|440.91|438.21|440.75|438.05|9
1737720780000|2025-01-24 12:13:00|440.84|438.14|440.87|438.17|440.87|438.17|440.84|438.14|4
1737720790000|2025-01-24 12:13:10|440.86|438.16|440.85|438.15|440.86|438.16|440.81|438.11|6
1737720800000|2025-01-24 12:13:20|440.84|438.14|440.81|438.11|440.84|438.14|440.81|438.11|2
1737720810000|2025-01-24 12:13:30|440.76|438.06|440.79|438.09|440.79|438.09|440.76|438.06|4
1737720820000|2025-01-24 12:13:40|440.8|438.1|440.85|438.15|440.86|438.16|440.8|438.1|3
1737720830000|2025-01-24 12:13:50|440.84|438.14|440.83|438.13|440.85|438.15|440.78|438.08|8
1737720840000|2025-01-24 12:14:00|440.87|438.17|440.84|438.14|440.88|438.18|440.84|438.14|4
1737720850000|2025-01-24 12:14:10|440.83|438.13|440.92|438.22|440.92|438.22|440.83|438.13|7
1737720860000|2025-01-24 12:14:20|440.91|438.21|440.83|438.13|440.91|438.21|440.83|438.13|7
1737720870000|2025-01-24 12:14:30|440.79|438.09|440.82|438.12|440.86|438.16|440.79|438.09|8
1737720880000|2025-01-24 12:14:40|440.77|438.07|440.9|438.2|440.9|438.2|440.77|438.07|5
1737720890000|2025-01-24 12:14:50|440.91|438.21|440.98|438.28|440.98|438.28|440.91|438.21|6
1737720900000|2025-01-24 12:15:00|440.99|438.29|441.03|438.33|441.03|438.33|440.97|438.27|6
1737720910000|2025-01-24 12:15:10|441.07|438.37|441.12|438.42|441.12|438.42|441.07|438.37|6
1737720920000|2025-01-24 12:15:20|441.13|438.43|441.18|438.48|441.18|438.48|441.13|438.43|5
1737720930000|2025-01-24 12:15:30|441.19|438.49|441.21|438.51|441.21|438.51|441.19|438.49|3
1737720940000|2025-01-24 12:15:40|441.2|438.5|441.12|438.42|441.2|438.5|441.11|438.41|3
1737720950000|2025-01-24 12:15:50|441.14|438.44|441.2|438.5|441.2|438.5|441.14|438.44|6
1737720960000|2025-01-24 12:16:00|441.19|438.49|441.2|438.5|441.21|438.51|441.15|438.45|7
1737720970000|2025-01-24 12:16:10|441.17|438.47|441.05|438.35|441.17|438.47|441.02|438.32|7
1737720980000|2025-01-24 12:16:20|441.01|438.31|441|438.3|441.01|438.31|440.97|438.27|7
1737720990000|2025-01-24 12:16:30|440.96|438.26|441.21|438.51|441.21|438.51|440.93|438.23|16
1737721000000|2025-01-24 12:16:40|441.22|438.52|441.25|438.55|441.25|438.55|441.2|438.5|6
1737721010000|2025-01-24 12:16:50|441.26|438.56|441.35|438.65|441.35|438.65|441.26|438.56|5
1737721020000|2025-01-24 12:17:00|441.34|438.64|441.31|438.61|441.34|438.64|441.31|438.61|3
1737721030000|2025-01-24 12:17:10|441.26|438.56|441.13|438.43|441.26|438.56|441.13|438.43|7
1737721040000|2025-01-24 12:17:20|441.12|438.42|441.12|438.42|441.13|438.43|441.1|438.4|7
1737721050000|2025-01-24 12:17:30|441.1|438.4|441.13|438.43|441.13|438.43|441.05|438.35|9
1737721060000|2025-01-24 12:17:40|441.14|438.44|441.3|438.6|441.3|438.6|441.1|438.4|11
1737721070000|2025-01-24 12:17:50|441.32|438.62|441.39|438.69|441.39|438.69|441.32|438.62|8
1737721080000|2025-01-24 12:18:00|441.36|438.66|441.3|438.6|441.41|438.71|441.26|438.56|13
1737721090000|2025-01-24 12:18:10|441.31|438.61|441.42|438.72|441.42|438.72|441.31|438.61|10
1737721100000|2025-01-24 12:18:20|441.32|438.62|441.28|438.58|441.32|438.62|441.28|438.58|3
1737721110000|2025-01-24 12:18:30|441.29|438.59|441.32|438.62|441.32|438.62|441.29|438.59|4
1737721120000|2025-01-24 12:18:40|441.33|438.63|441.34|438.64|441.34|438.64|441.33|438.63|2
1737721130000|2025-01-24 12:18:50|441.33|438.63|441.33|438.63|441.33|438.63|441.33|438.63|1
1737721140000|2025-01-24 12:19:00|441.26|438.56|441.46|438.76|441.46|438.76|441.26|438.56|11
1737721150000|2025-01-24 12:19:10|441.48|438.78|441.53|438.83|441.53|438.83|441.48|438.78|6
1737721160000|2025-01-24 12:19:20|441.54|438.84|441.58|438.88|441.58|438.88|441.54|438.84|5
1737721170000|2025-01-24 12:19:30|441.59|438.89|441.61|438.91|441.61|438.91|441.59|438.89|3
1737721180000|2025-01-24 12:19:40|441.62|438.92|441.73|439.03|441.73|439.03|441.62|438.92|5
1737721190000|2025-01-24 12:19:50|441.72|439.02|441.63|438.93|441.72|439.02|441.6|438.9|6
1737721200000|2025-01-24 12:20:00|441.62|438.92|441.56|438.86|441.62|438.92|441.54|438.84|4
1737721210000|2025-01-24 12:20:10|441.59|438.89|441.91|439.21|441.91|439.21|441.59|438.89|12
1737721220000|2025-01-24 12:20:20|441.92|439.22|442|439.3|442|439.3|441.92|439.22|7
1737721230000|2025-01-24 12:20:30|442.15|439.45|442.18|439.48|442.25|439.55|442.15|439.45|9
1737721240000|2025-01-24 12:20:40|442.15|439.45|442.17|439.47|442.17|439.47|442.15|439.45|3
1737721250000|2025-01-24 12:20:50|442.18|439.48|442.18|439.48|442.19|439.49|442.18|439.48|3
1737721260000|2025-01-24 12:21:00|442.15|439.45|441.98|439.28|442.15|439.45|441.97|439.27|6
1737721270000|2025-01-24 12:21:10|442|439.3|442|439.3|442|439.3|441.97|439.27|5
1737721280000|2025-01-24 12:21:20|441.99|439.29|442.01|439.31|442.1|439.4|441.99|439.29|5
1737721290000|2025-01-24 12:21:30|442|439.3|441.9|439.2|442|439.3|441.89|439.19|7
1737721300000|2025-01-24 12:21:40|441.91|439.21|441.91|439.21|441.91|439.21|441.9|439.2|5
1737721310000|2025-01-24 12:21:50|441.92|439.22|441.99|439.29|441.99|439.29|441.92|439.22|5
1737721320000|2025-01-24 12:22:00|441.94|439.24|441.79|439.09|441.94|439.24|441.79|439.09|8
1737721330000|2025-01-24 12:22:10|441.74|439.04|441.88|439.18|441.88|439.18|441.74|439.04|9
1737721340000|2025-01-24 12:22:20|441.9|439.2|441.98|439.28|441.98|439.28|441.9|439.2|8
1737721350000|2025-01-24 12:22:30|441.99|439.29|441.97|439.27|442|439.3|441.97|439.27|4
1737721360000|2025-01-24 12:22:40|441.95|439.25|441.9|439.2|441.97|439.27|441.9|439.2|5
1737721370000|2025-01-24 12:22:50|441.89|439.19|441.84|439.14|441.89|439.19|441.84|439.14|6
1737721380000|2025-01-24 12:23:00|441.83|439.13|441.85|439.15|441.85|439.15|441.83|439.13|2
1737721390000|2025-01-24 12:23:10|441.84|439.14|441.72|439.02|441.84|439.14|441.72|439.02|7
1737721400000|2025-01-24 12:23:20|441.71|439.01|441.72|439.02|441.72|439.02|441.71|439.01|2
1737721410000|2025-01-24 12:23:30|441.71|439.01|441.75|439.05|441.75|439.05|441.71|439.01|3
1737721420000|2025-01-24 12:23:40|441.74|439.04|441.74|439.04|441.74|439.04|441.74|439.04|1
1737721440000|2025-01-24 12:24:00|441.73|439.03|441.72|439.02|441.73|439.03|441.72|439.02|2
1737721450000|2025-01-24 12:24:10|441.71|439.01|441.74|439.04|441.74|439.04|441.68|438.98|6
1737721460000|2025-01-24 12:24:20|441.76|439.06|441.77|439.07|441.78|439.08|441.76|439.06|4
1737721470000|2025-01-24 12:24:30|441.76|439.06|441.49|438.79|441.76|439.06|441.48|438.78|10
1737721480000|2025-01-24 12:24:40|441.48|438.78|441.48|438.78|441.48|438.78|441.48|438.78|1
1737721490000|2025-01-24 12:24:50|441.47|438.77|441.45|438.75|441.47|438.77|441.45|438.75|3
1737721500000|2025-01-24 12:25:00|441.4|438.7|441.43|438.73|441.43|438.73|441.4|438.7|8
1737721510000|2025-01-24 12:25:10|441.42|438.72|441.43|438.73|441.43|438.73|441.36|438.66|5
1737721520000|2025-01-24 12:25:20|441.44|438.74|441.5|438.8|441.5|438.8|441.44|438.74|5
1737721530000|2025-01-24 12:25:30|441.51|438.81|441.63|438.93|441.63|438.93|441.51|438.81|3
1737721540000|2025-01-24 12:25:40|441.64|438.94|441.63|438.93|441.65|438.95|441.63|438.93|4
1737721550000|2025-01-24 12:25:50|441.58|438.88|441.62|438.92|441.62|438.92|441.58|438.88|2
1737721560000|2025-01-24 12:26:00|441.58|438.88|441.4|438.7|441.58|438.88|441.4|438.7|10
1737721570000|2025-01-24 12:26:10|441.39|438.69|441.45|438.75|441.45|438.75|441.38|438.68|5
1737721580000|2025-01-24 12:26:20|441.51|438.81|441.62|438.92|441.62|438.92|441.51|438.81|8
1737721590000|2025-01-24 12:26:30|441.61|438.91|441.64|438.94|441.66|438.96|441.61|438.91|4
1737721600000|2025-01-24 12:26:40|441.63|438.93|441.43|438.73|441.63|438.93|441.43|438.73|10
1737721610000|2025-01-24 12:26:50|441.42|438.72|441.05|438.35|441.42|438.72|441.03|438.33|7
1737721620000|2025-01-24 12:27:00|441.04|438.34|441|438.3|441.05|438.35|441|438.3|6
1737721630000|2025-01-24 12:27:10|440.99|438.29|441.03|438.33|441.04|438.34|440.97|438.27|8
1737721640000|2025-01-24 12:27:20|441.04|438.34|440.72|438.02|441.04|438.34|440.71|438.01|13
1737721650000|2025-01-24 12:27:30|440.67|437.97|440.79|438.09|440.79|438.09|440.61|437.91|11
1737721660000|2025-01-24 12:27:40|440.8|438.1|440.98|438.28|440.98|438.28|440.63|437.93|8
1737721670000|2025-01-24 12:27:50|440.99|438.29|441.01|438.31|441.02|438.32|440.99|438.29|7
1737721680000|2025-01-24 12:28:00|441|438.3|440.99|438.29|441|438.3|440.94|438.24|7
1737721690000|2025-01-24 12:28:10|441|438.3|441.06|438.36|441.06|438.36|441|438.3|6
1737721700000|2025-01-24 12:28:20|441.01|438.31|440.95|438.25|441.01|438.31|440.95|438.25|2
1737721710000|2025-01-24 12:28:30|440.96|438.26|440.82|438.12|440.96|438.26|440.82|438.12|9
1737721720000|2025-01-24 12:28:40|440.76|438.06|440.77|438.07|440.82|438.12|440.74|438.04|9
1737721730000|2025-01-24 12:28:50|440.69|437.99|440.7|438|440.7|438|440.69|437.99|4
1737721740000|2025-01-24 12:29:00|440.69|437.99|440.57|437.87|440.69|437.99|440.56|437.86|8
1737721750000|2025-01-24 12:29:10|440.58|437.88|440.63|437.93|440.63|437.93|440.58|437.88|7
1737721760000|2025-01-24 12:29:20|440.68|437.98|440.67|437.97|440.68|437.98|440.67|437.97|2
1737721770000|2025-01-24 12:29:30|440.68|437.98|440.73|438.03|440.74|438.04|440.68|437.98|6
1737721780000|2025-01-24 12:29:40|440.66|437.96|440.85|438.15|440.89|438.19|440.65|437.95|14
1737721790000|2025-01-24 12:29:50|440.84|438.14|440.83|438.13|440.84|438.14|440.8|438.1|3
1737721800000|2025-01-24 12:30:00|440.82|438.12|441.27|438.57|441.27|438.57|440.82|438.12|19
1737721810000|2025-01-24 12:30:10|441.28|438.58|441.42|438.72|441.43|438.73|441.28|438.58|11
1737721820000|2025-01-24 12:30:20|441.43|438.73|441.45|438.75|441.45|438.75|441.41|438.71|4
1737721830000|2025-01-24 12:30:30|441.46|438.76|441.5|438.8|441.63|438.93|441.46|438.76|7
1737721840000|2025-01-24 12:30:40|441.49|438.79|441.56|438.86|441.6|438.9|441.49|438.79|7
1737721850000|2025-01-24 12:30:50|441.53|438.83|441.58|438.88|441.58|438.88|441.53|438.83|4
1737721860000|2025-01-24 12:31:00|441.59|438.89|441.67|438.97|441.67|438.97|441.59|438.89|7
1737721870000|2025-01-24 12:31:10|441.68|438.98|441.77|439.07|441.77|439.07|441.68|438.98|7
1737721880000|2025-01-24 12:31:20|441.78|439.08|441.78|439.08|441.78|439.08|441.78|439.08|1
1737721890000|2025-01-24 12:31:30|441.89|439.19|441.91|439.21|441.91|439.21|441.85|439.15|5
1737721900000|2025-01-24 12:31:40|441.89|439.19|441.79|439.09|441.9|439.2|441.77|439.07|9
1737721910000|2025-01-24 12:31:50|441.8|439.1|442.04|439.34|442.05|439.35|441.8|439.1|9
1737721920000|2025-01-24 12:32:00|442.03|439.33|442|439.3|442.03|439.33|442|439.3|5
1737721930000|2025-01-24 12:32:10|442.01|439.31|441.92|439.22|442.01|439.31|441.91|439.21|7
1737721940000|2025-01-24 12:32:20|441.93|439.23|441.97|439.27|441.99|439.29|441.93|439.23|7
1737721950000|2025-01-24 12:32:30|441.99|439.29|441.84|439.14|442|439.3|441.77|439.07|14
1737721960000|2025-01-24 12:32:40|441.85|439.15|441.82|439.12|441.88|439.18|441.82|439.12|5
1737721970000|2025-01-24 12:32:50|441.83|439.13|441.84|439.14|441.86|439.16|441.83|439.13|5
1737721980000|2025-01-24 12:33:00|441.75|439.05|441.6|438.9|441.76|439.06|441.57|438.87|13
1737721990000|2025-01-24 12:33:10|441.61|438.91|441.68|438.98|441.68|438.98|441.61|438.91|5
1737722000000|2025-01-24 12:33:20|441.65|438.95|441.69|438.99|441.69|438.99|441.65|438.95|4
1737722010000|2025-01-24 12:33:30|441.7|439|441.69|438.99|441.7|439|441.69|438.99|2
1737722020000|2025-01-24 12:33:40|441.68|438.98|441.7|439|441.7|439|441.65|438.95|5
1737722030000|2025-01-24 12:33:50|441.71|439.01|441.68|438.98|441.73|439.03|441.67|438.97|6
1737722040000|2025-01-24 12:34:00|441.69|438.99|441.71|439.01|441.71|439.01|441.69|438.99|3
1737722050000|2025-01-24 12:34:10|441.72|439.02|441.81|439.11|441.83|439.13|441.72|439.02|13
1737722060000|2025-01-24 12:34:20|441.82|439.12|441.93|439.23|441.93|439.23|441.82|439.12|7
1737722070000|2025-01-24 12:34:30|441.96|439.26|441.97|439.27|441.99|439.29|441.94|439.24|6
1737722080000|2025-01-24 12:34:40|441.96|439.26|441.96|439.26|441.99|439.29|441.96|439.26|4
1737722090000|2025-01-24 12:34:50|442.07|439.37|441.89|439.19|442.07|439.37|441.89|439.19|5
1737722100000|2025-01-24 12:35:00|441.85|439.15|441.81|439.11|441.85|439.15|441.79|439.09|7
1737722110000|2025-01-24 12:35:10|441.82|439.12|442.05|439.35|442.08|439.38|441.82|439.12|13
1737722120000|2025-01-24 12:35:20|442.06|439.36|442.11|439.41|442.11|439.41|442.06|439.36|6
1737722130000|2025-01-24 12:35:30|442.07|439.37|442.03|439.33|442.07|439.37|442.03|439.33|3
1737722140000|2025-01-24 12:35:40|442|439.3|441.91|439.21|442|439.3|441.9|439.2|6
1737722150000|2025-01-24 12:35:50|441.92|439.22|441.91|439.21|441.92|439.22|441.91|439.21|4
1737722160000|2025-01-24 12:36:00|441.92|439.22|442|439.3|442|439.3|441.92|439.22|8
1737722170000|2025-01-24 12:36:10|441.93|439.23|441.9|439.2|441.93|439.23|441.9|439.2|3
1737722180000|2025-01-24 12:36:20|441.89|439.19|441.87|439.17|441.89|439.19|441.83|439.13|7
1737722190000|2025-01-24 12:36:30|441.88|439.18|441.75|439.05|441.89|439.19|441.75|439.05|10
1737722200000|2025-01-24 12:36:40|441.74|439.04|441.72|439.02|441.75|439.05|441.72|439.02|7
1737722210000|2025-01-24 12:36:50|441.73|439.03|441.77|439.07|441.77|439.07|441.73|439.03|4
1737722220000|2025-01-24 12:37:00|441.78|439.08|441.78|439.08|441.79|439.09|441.78|439.08|5
1737722230000|2025-01-24 12:37:10|441.73|439.03|441.8|439.1|441.88|439.18|441.73|439.03|7
1737722240000|2025-01-24 12:37:20|441.81|439.11|441.75|439.05|441.9|439.2|441.75|439.05|10
1737722250000|2025-01-24 12:37:30|441.74|439.04|441.57|438.87|441.74|439.04|441.47|438.77|10
1737722260000|2025-01-24 12:37:40|441.56|438.86|441.58|438.88|441.6|438.9|441.55|438.85|9
1737722270000|2025-01-24 12:37:50|441.62|438.92|441.64|438.94|441.64|438.94|441.62|438.92|3
1737722280000|2025-01-24 12:38:00|441.65|438.95|441.68|438.98|441.75|439.05|441.65|438.95|13
1737722290000|2025-01-24 12:38:10|441.69|438.99|441.67|438.97|441.69|438.99|441.66|438.96|5
1737722310000|2025-01-24 12:38:30|441.66|438.96|441.63|438.93|441.71|439.01|441.63|438.93|7
1737722320000|2025-01-24 12:38:40|441.6|438.9|441.43|438.73|441.6|438.9|441.39|438.69|15
1737722330000|2025-01-24 12:38:50|441.48|438.78|441.47|438.77|441.48|438.78|441.47|438.77|4
1737722340000|2025-01-24 12:39:00|441.46|438.76|441.54|438.84|441.55|438.85|441.46|438.76|7
1737722350000|2025-01-24 12:39:10|441.49|438.79|441.6|438.9|441.61|438.91|441.49|438.79|9
1737722360000|2025-01-24 12:39:20|441.57|438.87|441.66|438.96|441.68|438.98|441.57|438.87|7
1737722370000|2025-01-24 12:39:30|441.67|438.97|441.61|438.91|441.68|438.98|441.6|438.9|7
1737722380000|2025-01-24 12:39:40|441.65|438.95|441.49|438.79|441.65|438.95|441.49|438.79|6
1737722390000|2025-01-24 12:39:50|441.48|438.78|441.4|438.7|441.48|438.78|441.39|438.69|5
1737722400000|2025-01-24 12:40:00|441.39|438.69|441.37|438.67|441.41|438.71|441.37|438.67|7
1737722410000|2025-01-24 12:40:10|441.38|438.68|441.49|438.79|441.5|438.8|441.38|438.68|8
1737722420000|2025-01-24 12:40:20|441.5|438.8|441.59|438.89|441.59|438.89|441.5|438.8|7
1737722430000|2025-01-24 12:40:30|441.63|438.93|441.6|438.9|441.64|438.94|441.59|438.89|6
1737722440000|2025-01-24 12:40:40|441.59|438.89|441.55|438.85|441.59|438.89|441.55|438.85|4
1737722450000|2025-01-24 12:40:50|441.54|438.84|441.53|438.83|441.54|438.84|441.53|438.83|2
1737722460000|2025-01-24 12:41:00|441.52|438.82|441.36|438.66|441.52|438.82|441.36|438.66|4
1737722470000|2025-01-24 12:41:10|441.35|438.65|441.18|438.48|441.35|438.65|441.18|438.48|11
1737722480000|2025-01-24 12:41:20|441.17|438.47|441.03|438.33|441.17|438.47|441.03|438.33|9
1737722490000|2025-01-24 12:41:30|441.02|438.32|440.81|438.11|441.02|438.32|440.81|438.11|14
1737722500000|2025-01-24 12:41:40|440.8|438.1|440.8|438.1|440.8|438.1|440.8|438.1|1
1737722510000|2025-01-24 12:41:50|440.81|438.11|440.8|438.1|440.87|438.17|440.8|438.1|7
1737722520000|2025-01-24 12:42:00|440.81|438.11|441|438.3|441|438.3|440.8|438.1|8
1737722530000|2025-01-24 12:42:10|440.99|438.29|441.06|438.36|441.06|438.36|440.99|438.29|4
1737722540000|2025-01-24 12:42:20|441.05|438.35|440.92|438.22|441.05|438.35|440.92|438.22|7
1737722550000|2025-01-24 12:42:30|440.93|438.23|441.07|438.37|441.07|438.37|440.93|438.23|8
1737722560000|2025-01-24 12:42:40|441.08|438.38|441.1|438.4|441.11|438.41|441.08|438.38|5
1737722570000|2025-01-24 12:42:50|441.11|438.41|441.13|438.43|441.13|438.43|441.11|438.41|3
1737722580000|2025-01-24 12:43:00|441.12|438.42|441.18|438.48|441.18|438.48|441.12|438.42|6
1737722590000|2025-01-24 12:43:10|441.17|438.47|441.17|438.47|441.17|438.47|441.17|438.47|1
1737722600000|2025-01-24 12:43:20|441.18|438.48|441.24|438.54|441.24|438.54|441.18|438.48|6
1737722620000|2025-01-24 12:43:40|441.25|438.55|441.31|438.61|441.31|438.61|441.25|438.55|6
1737722630000|2025-01-24 12:43:50|441.32|438.62|441.29|438.59|441.32|438.62|441.27|438.57|5
1737722640000|2025-01-24 12:44:00|441.3|438.6|441.33|438.63|441.33|438.63|441.3|438.6|2
1737722650000|2025-01-24 12:44:10|441.34|438.64|441.49|438.79|441.51|438.81|441.33|438.63|10
1737722660000|2025-01-24 12:44:20|441.5|438.8|441.48|438.78|441.51|438.81|441.48|438.78|4
1737722670000|2025-01-24 12:44:30|441.49|438.79|441.49|438.79|441.49|438.79|441.49|438.79|1
1737722680000|2025-01-24 12:44:40|441.53|438.83|441.54|438.84|441.54|438.84|441.48|438.78|5
1737722690000|2025-01-24 12:44:50|441.55|438.85|441.6|438.9|441.6|438.9|441.55|438.85|4
1737722700000|2025-01-24 12:45:00|441.61|438.91|441.72|439.02|441.72|439.02|441.61|438.91|9
1737722710000|2025-01-24 12:45:10|441.73|439.03|441.81|439.11|441.81|439.11|441.71|439.01|7
1737722720000|2025-01-24 12:45:20|441.82|439.12|441.85|439.15|441.85|439.15|441.82|439.12|4
1737722730000|2025-01-24 12:45:30|441.92|439.22|441.87|439.17|441.92|439.22|441.82|439.12|5
1737722740000|2025-01-24 12:45:40|441.9|439.2|442|439.3|442|439.3|441.9|439.2|8
1737722750000|2025-01-24 12:45:50|442.01|439.31|442.07|439.37|442.08|439.38|442.01|439.31|5
1737722760000|2025-01-24 12:46:00|442.06|439.36|441.9|439.2|442.06|439.36|441.89|439.19|10
1737722770000|2025-01-24 12:46:10|441.89|439.19|441.91|439.21|441.91|439.21|441.89|439.19|3
1737722780000|2025-01-24 12:46:20|442.14|439.44|442.14|439.44|442.14|439.44|442.14|439.44|1
1737722790000|2025-01-24 12:46:30|441.96|439.26|441.98|439.28|441.98|439.28|441.96|439.26|5
1737722800000|2025-01-24 12:46:40|441.93|439.23|442.11|439.41|442.2|439.5|441.93|439.23|8
1737722810000|2025-01-24 12:46:50|442.2|439.5|442.17|439.47|442.2|439.5|442.11|439.41|7
1737722820000|2025-01-24 12:47:00|442.18|439.48|442.11|439.41|442.19|439.49|442.11|439.41|7
1737722830000|2025-01-24 12:47:10|442.13|439.43|442.05|439.35|442.16|439.46|442.05|439.35|9
1737722840000|2025-01-24 12:47:20|442.06|439.36|442.23|439.53|442.23|439.53|442.05|439.35|10
1737722850000|2025-01-24 12:47:30|442.24|439.54|442.26|439.56|442.26|439.56|442.24|439.54|3
1737722860000|2025-01-24 12:47:40|442.27|439.57|442.34|439.64|442.34|439.64|442.27|439.57|7
1737722870000|2025-01-24 12:47:50|442.35|439.65|442.32|439.62|442.36|439.66|442.32|439.62|4
1737722880000|2025-01-24 12:48:00|442.31|439.61|442.32|439.62|442.32|439.62|442.31|439.61|2
1737722890000|2025-01-24 12:48:10|442.33|439.63|442.38|439.68|442.38|439.68|442.33|439.63|4
1737722900000|2025-01-24 12:48:20|442.39|439.69|442.33|439.63|442.39|439.69|442.31|439.61|8
1737722910000|2025-01-24 12:48:30|442.35|439.65|442.32|439.62|442.36|439.66|442.32|439.62|6
1737722920000|2025-01-24 12:48:40|442.35|439.65|442.26|439.56|442.35|439.65|442.26|439.56|8
1737722930000|2025-01-24 12:48:50|442.25|439.55|442.2|439.5|442.25|439.55|442.17|439.47|6
1737722940000|2025-01-24 12:49:00|442.22|439.52|442.24|439.54|442.24|439.54|442.22|439.52|3
1737722950000|2025-01-24 12:49:10|442.23|439.53|442.24|439.54|442.24|439.54|442.23|439.53|2
1737722960000|2025-01-24 12:49:20|442.2|439.5|442.17|439.47|442.2|439.5|442.17|439.47|4
1737722970000|2025-01-24 12:49:30|442.16|439.46|442.12|439.42|442.16|439.46|442.12|439.42|5
1737723000000|2025-01-24 12:50:00|442.16|439.46|442.26|439.56|442.26|439.56|442.15|439.45|9
1737723010000|2025-01-24 12:50:10|442.3|439.6|442.37|439.67|442.37|439.67|442.3|439.6|9
1737723020000|2025-01-24 12:50:20|442.38|439.68|442.38|439.68|442.38|439.68|442.38|439.68|1
1737723030000|2025-01-24 12:50:30|442.36|439.66|442.27|439.57|442.36|439.66|442.27|439.57|3
1737723040000|2025-01-24 12:50:40|442.25|439.55|442.25|439.55|442.29|439.59|442.25|439.55|8
1737723050000|2025-01-24 12:50:50|442.26|439.56|442.26|439.56|442.26|439.56|442.25|439.55|5
1737723060000|2025-01-24 12:51:00|442.29|439.59|442.26|439.56|442.29|439.59|442.26|439.56|4
1737723070000|2025-01-24 12:51:10|442.25|439.55|442.22|439.52|442.25|439.55|442.22|439.52|4
1737723080000|2025-01-24 12:51:20|442.12|439.42|441.9|439.2|442.12|439.42|441.9|439.2|10
1737723090000|2025-01-24 12:51:30|441.88|439.18|442.04|439.34|442.04|439.34|441.87|439.17|12
1737723100000|2025-01-24 12:51:40|442.05|439.35|442.07|439.37|442.07|439.37|442.05|439.35|3
1737723110000|2025-01-24 12:51:50|442.08|439.38|442.06|439.36|442.08|439.38|442.04|439.34|4
1737723120000|2025-01-24 12:52:00|442.07|439.37|442.09|439.39|442.14|439.44|442.07|439.37|5
1737723130000|2025-01-24 12:52:10|442.1|439.4|442.1|439.4|442.1|439.4|442.1|439.4|1
1737723140000|2025-01-24 12:52:20|442.11|439.41|442.29|439.59|442.3|439.6|442.11|439.41|13
1737723150000|2025-01-24 12:52:30|442.3|439.6|442.36|439.66|442.4|439.7|442.3|439.6|8
1737723160000|2025-01-24 12:52:40|442.37|439.67|442.54|439.84|442.56|439.86|442.37|439.67|9
1737723170000|2025-01-24 12:52:50|442.56|439.86|442.54|439.84|442.59|439.89|442.54|439.84|7
1737723180000|2025-01-24 12:53:00|442.57|439.87|442.56|439.86|442.57|439.87|442.54|439.84|4
1737723190000|2025-01-24 12:53:10|442.57|439.87|442.61|439.91|442.61|439.91|442.57|439.87|5
1737723200000|2025-01-24 12:53:20|442.62|439.92|442.56|439.86|442.63|439.93|442.56|439.86|7
1737723210000|2025-01-24 12:53:30|442.55|439.85|442.47|439.77|442.55|439.85|442.44|439.74|8
1737723220000|2025-01-24 12:53:40|442.48|439.78|442.42|439.72|442.48|439.78|442.39|439.69|11
1737723230000|2025-01-24 12:53:50|442.44|439.74|442.47|439.77|442.51|439.81|442.44|439.74|10
1737723240000|2025-01-24 12:54:00|442.48|439.78|442.3|439.6|442.49|439.79|442.3|439.6|17
1737723250000|2025-01-24 12:54:10|442.29|439.59|442.28|439.58|442.29|439.59|442.25|439.55|9
1737723260000|2025-01-24 12:54:20|442.27|439.57|442.27|439.57|442.28|439.58|442.27|439.57|5
1737723270000|2025-01-24 12:54:30|442.25|439.55|442.21|439.51|442.28|439.58|442.21|439.51|6
1737723280000|2025-01-24 12:54:40|442.2|439.5|442.27|439.57|442.28|439.58|442.2|439.5|8
1737723290000|2025-01-24 12:54:50|442.31|439.61|442.32|439.62|442.32|439.62|442.31|439.61|2
1737723300000|2025-01-24 12:55:00|442.28|439.58|442.33|439.63|442.33|439.63|442.27|439.57|9
1737723310000|2025-01-24 12:55:10|442.37|439.67|442.35|439.65|442.38|439.68|442.3|439.6|10
1737723320000|2025-01-24 12:55:20|442.36|439.66|442.5|439.8|442.5|439.8|442.36|439.66|14
1737723330000|2025-01-24 12:55:30|442.48|439.78|442.49|439.79|442.49|439.79|442.48|439.78|2
1737723340000|2025-01-24 12:55:40|442.5|439.8|442.54|439.84|442.54|439.84|442.5|439.8|8
1737723350000|2025-01-24 12:55:50|442.55|439.85|442.56|439.86|442.56|439.86|442.55|439.85|2
1737723360000|2025-01-24 12:56:00|442.57|439.87|442.56|439.86|442.58|439.88|442.51|439.81|9
1737723370000|2025-01-24 12:56:10|442.57|439.87|442.57|439.87|442.57|439.87|442.57|439.87|1
1737723380000|2025-01-24 12:56:20|442.54|439.84|442.55|439.85|442.57|439.87|442.54|439.84|6
1737723390000|2025-01-24 12:56:30|442.57|439.87|442.63|439.93|442.63|439.93|442.57|439.87|5
1737723400000|2025-01-24 12:56:40|442.64|439.94|442.67|439.97|442.67|439.97|442.64|439.94|4
1737723410000|2025-01-24 12:56:50|442.66|439.96|442.7|440|442.7|440|442.66|439.96|5
1737723420000|2025-01-24 12:57:00|442.69|439.99|442.59|439.89|442.69|439.99|442.59|439.89|7
1737723430000|2025-01-24 12:57:10|442.58|439.88|442.55|439.85|442.58|439.88|442.53|439.83|6
1737723440000|2025-01-24 12:57:20|442.54|439.84|442.47|439.77|442.55|439.85|442.47|439.77|9
1737723450000|2025-01-24 12:57:30|442.46|439.76|442.39|439.69|442.47|439.77|442.38|439.68|7
1737723460000|2025-01-24 12:57:40|442.36|439.66|442.36|439.66|442.36|439.66|442.36|439.66|1
1737723470000|2025-01-24 12:57:50|442.37|439.67|442.38|439.68|442.41|439.71|442.37|439.67|5
1737723480000|2025-01-24 12:58:00|442.37|439.67|442.34|439.64|442.37|439.67|442.34|439.64|4
1737723490000|2025-01-24 12:58:10|442.37|439.67|442.41|439.71|442.43|439.73|442.37|439.67|6
1737723500000|2025-01-24 12:58:20|442.47|439.77|442.52|439.82|442.52|439.82|442.45|439.75|9
1737723510000|2025-01-24 12:58:30|442.53|439.83|442.55|439.85|442.55|439.85|442.53|439.83|3
1737723520000|2025-01-24 12:58:40|442.56|439.86|442.54|439.84|442.59|439.89|442.52|439.82|10
1737723530000|2025-01-24 12:58:50|442.55|439.85|442.61|439.91|442.62|439.92|442.55|439.85|8
1737723540000|2025-01-24 12:59:00|442.62|439.92|442.47|439.77|442.63|439.93|442.47|439.77|9
1737723550000|2025-01-24 12:59:10|442.43|439.73|442.39|439.69|442.43|439.73|442.39|439.69|5
1737723560000|2025-01-24 12:59:20|442.38|439.68|442.38|439.68|442.38|439.68|442.38|439.68|1
1737723570000|2025-01-24 12:59:30|442.39|439.69|442.43|439.73|442.43|439.73|442.39|439.69|5
1737723580000|2025-01-24 12:59:40|442.44|439.74|442.4|439.7|442.45|439.75|442.38|439.68|6
1737723590000|2025-01-24 12:59:50|442.41|439.71|442.62|439.92|442.62|439.92|442.41|439.71|7
1737723600000|2025-01-24 13:00:00|442.64|439.94|442.59|439.89|442.64|439.94|442.59|439.89|7
1737723610000|2025-01-24 13:00:10|442.55|439.85|442.58|439.88|442.63|439.93|442.55|439.85|10
1737723620000|2025-01-24 13:00:20|442.57|439.87|442.48|439.78|442.57|439.87|442.48|439.78|10
1737723630000|2025-01-24 13:00:30|442.47|439.77|442.44|439.74|442.47|439.77|442.43|439.73|6
1737723640000|2025-01-24 13:00:40|442.43|439.73|442.5|439.8|442.5|439.8|442.43|439.73|7
1737723650000|2025-01-24 13:00:50|442.51|439.81|442.58|439.88|442.58|439.88|442.51|439.81|6
1737723660000|2025-01-24 13:01:00|442.59|439.89|442.71|440.01|442.71|440.01|442.59|439.89|11
1737723670000|2025-01-24 13:01:10|442.72|440.02|442.65|439.95|442.72|440.02|442.65|439.95|5
1737723680000|2025-01-24 13:01:20|442.68|439.98|442.73|440.03|442.75|440.05|442.68|439.98|8
1737723690000|2025-01-24 13:01:30|442.74|440.04|442.83|440.13|442.85|440.15|442.74|440.04|20
1737723700000|2025-01-24 13:01:40|442.77|440.07|443.12|440.42|443.12|440.42|442.77|440.07|18
1737723710000|2025-01-24 13:01:50|443.14|440.44|443.24|440.54|443.24|440.54|443.14|440.44|18
1737723720000|2025-01-24 13:02:00|443.22|440.52|443.08|440.38|443.22|440.52|443.08|440.38|11
1737723730000|2025-01-24 13:02:10|443.07|440.37|443.06|440.36|443.07|440.37|443.01|440.31|8
1737723740000|2025-01-24 13:02:20|443.05|440.35|443.12|440.42|443.23|440.53|443.05|440.35|13
1737723750000|2025-01-24 13:02:30|443.13|440.43|443.3|440.6|443.31|440.61|443.13|440.43|11
1737723760000|2025-01-24 13:02:40|443.33|440.63|443.41|440.71|443.53|440.83|443.33|440.63|15
1737723770000|2025-01-24 13:02:50|443.4|440.7|443.37|440.67|443.41|440.71|443.36|440.66|8
1737723780000|2025-01-24 13:03:00|443.35|440.65|443.29|440.59|443.35|440.65|443.29|440.59|8
1737723790000|2025-01-24 13:03:10|443.23|440.53|443.18|440.48|443.25|440.55|443.18|440.48|10
1737723800000|2025-01-24 13:03:20|443.17|440.47|443.15|440.45|443.25|440.55|443.06|440.36|11
1737723810000|2025-01-24 13:03:30|443.14|440.44|443.28|440.58|443.33|440.63|443.14|440.44|9
1737723820000|2025-01-24 13:03:40|443.27|440.57|443.16|440.46|443.28|440.58|443.15|440.45|8
1737723830000|2025-01-24 13:03:50|443.2|440.5|443.24|440.54|443.24|440.54|443.2|440.5|5
1737723840000|2025-01-24 13:04:00|443.23|440.53|443.25|440.55|443.36|440.66|443.23|440.53|17
1737723850000|2025-01-24 13:04:10|443.31|440.61|443.45|440.75|443.45|440.75|443.29|440.59|12
1737723860000|2025-01-24 13:04:20|443.46|440.76|443.65|440.95|443.66|440.96|443.44|440.74|12
1737723870000|2025-01-24 13:04:30|443.69|440.99|443.8|441.1|443.8|441.1|443.61|440.91|14
1737723880000|2025-01-24 13:04:40|443.86|441.16|444.1|441.4|444.16|441.46|443.85|441.15|16
1737723890000|2025-01-24 13:04:50|444.05|441.35|443.99|441.29|444.07|441.37|443.99|441.29|7
1737723900000|2025-01-24 13:05:00|443.98|441.28|443.54|440.84|443.98|441.28|443.54|440.84|20
1737723910000|2025-01-24 13:05:10|443.53|440.83|443.43|440.73|443.53|440.83|443.43|440.73|15
1737723920000|2025-01-24 13:05:20|443.42|440.72|443.44|440.74|443.52|440.82|443.42|440.72|9
1737723930000|2025-01-24 13:05:30|443.43|440.73|443.29|440.59|443.43|440.73|443.27|440.57|17
1737723940000|2025-01-24 13:05:40|443.3|440.6|443.3|440.6|443.43|440.73|443.25|440.55|20
1737723950000|2025-01-24 13:05:50|443.31|440.61|443.22|440.52|443.31|440.61|443.19|440.49|17
1737723960000|2025-01-24 13:06:00|443.28|440.58|443.33|440.63|443.36|440.66|443.25|440.55|15
1737723970000|2025-01-24 13:06:10|443.32|440.62|443.16|440.46|443.32|440.62|443.16|440.46|7
1737723980000|2025-01-24 13:06:20|443.15|440.45|442.99|440.29|443.15|440.45|442.99|440.29|14
1737723990000|2025-01-24 13:06:30|442.95|440.25|442.97|440.27|442.98|440.28|442.83|440.13|17
1737724000000|2025-01-24 13:06:40|443.06|440.36|443.04|440.34|443.14|440.44|443.04|440.34|15
1737724010000|2025-01-24 13:06:50|443.01|440.31|443.03|440.33|443.04|440.34|442.97|440.27|10
1737724020000|2025-01-24 13:07:00|443.01|440.31|443.13|440.43|443.13|440.43|443|440.3|14
1737724030000|2025-01-24 13:07:10|443.12|440.42|442.85|440.15|443.12|440.42|442.85|440.15|14
1737724040000|2025-01-24 13:07:20|442.84|440.14|442.8|440.1|442.85|440.15|442.8|440.1|6
1737724050000|2025-01-24 13:07:30|442.81|440.11|442.75|440.05|442.83|440.13|442.75|440.05|10
1737724060000|2025-01-24 13:07:40|442.74|440.04|442.55|439.85|442.74|440.04|442.55|439.85|16
1737724070000|2025-01-24 13:07:50|442.54|439.84|442.54|439.84|442.55|439.85|442.53|439.83|5
1737724080000|2025-01-24 13:08:00|442.61|439.91|442.7|440|442.71|440.01|442.61|439.91|17
1737724090000|2025-01-24 13:08:10|442.69|439.99|442.62|439.92|442.69|439.99|442.54|439.84|14
1737724100000|2025-01-24 13:08:20|442.61|439.91|442.51|439.81|442.61|439.91|442.51|439.81|11
1737724110000|2025-01-24 13:08:30|442.49|439.79|442.35|439.65|442.49|439.79|442.35|439.65|9
1737724120000|2025-01-24 13:08:40|442.34|439.64|442|439.3|442.35|439.65|441.97|439.27|14
1737724130000|2025-01-24 13:08:50|441.99|439.29|442.07|439.37|442.08|439.38|441.99|439.29|15
1737724140000|2025-01-24 13:09:00|442.08|439.38|442.19|439.49|442.24|439.54|442.08|439.38|11
1737724150000|2025-01-24 13:09:10|442.18|439.48|442.19|439.49|442.25|439.55|442.14|439.44|10
1737724160000|2025-01-24 13:09:20|442.18|439.48|442.09|439.39|442.18|439.48|442.07|439.37|9
1737724170000|2025-01-24 13:09:30|442.1|439.4|442.18|439.48|442.18|439.48|442.1|439.4|8
1737724180000|2025-01-24 13:09:40|442.14|439.44|442.14|439.44|442.14|439.44|442.14|439.44|1
1737724190000|2025-01-24 13:09:50|442.1|439.4|442.15|439.45|442.15|439.45|442.1|439.4|7
1737724200000|2025-01-24 13:10:00|442.11|439.41|441.87|439.17|442.12|439.42|441.86|439.16|23
1737724210000|2025-01-24 13:10:10|441.86|439.16|441.81|439.11|441.87|439.17|441.76|439.06|14
1737724220000|2025-01-24 13:10:20|441.78|439.08|441.66|438.96|441.78|439.08|441.66|438.96|12
1737724230000|2025-01-24 13:10:30|441.65|438.95|441.72|439.02|441.81|439.11|441.65|438.95|10
1737724240000|2025-01-24 13:10:40|441.71|439.01|441.68|438.98|441.71|439.01|441.68|438.98|4
1737724250000|2025-01-24 13:10:50|441.67|438.97|441.58|438.88|441.67|438.97|441.57|438.87|7
1737724260000|2025-01-24 13:11:00|441.57|438.87|441.39|438.69|441.57|438.87|441.39|438.69|17
1737724270000|2025-01-24 13:11:10|441.42|438.72|441.49|438.79|441.49|438.79|441.39|438.69|9
1737724280000|2025-01-24 13:11:20|441.48|438.78|441.71|439.01|441.71|439.01|441.46|438.76|13
1737724290000|2025-01-24 13:11:30|441.7|439|441.91|439.21|441.91|439.21|441.7|439|5
1737724300000|2025-01-24 13:11:40|441.95|439.25|441.84|439.14|441.95|439.25|441.84|439.14|10
1737724310000|2025-01-24 13:11:50|441.83|439.13|441.89|439.19|441.89|439.19|441.8|439.1|5
1737724320000|2025-01-24 13:12:00|441.88|439.18|441.86|439.16|441.91|439.21|441.85|439.15|8
1737724330000|2025-01-24 13:12:10|441.85|439.15|441.85|439.15|441.85|439.15|441.85|439.15|1
1737724340000|2025-01-24 13:12:20|441.84|439.14|441.7|439|441.84|439.14|441.69|438.99|10
1737724350000|2025-01-24 13:12:30|441.69|438.99|441.64|438.94|441.69|438.99|441.63|438.93|7
1737724360000|2025-01-24 13:12:40|441.65|438.95|441.68|438.98|441.71|439.01|441.65|438.95|7
1737724370000|2025-01-24 13:12:50|441.67|438.97|441.72|439.02|441.73|439.03|441.67|438.97|5
1737724380000|2025-01-24 13:13:00|441.73|439.03|441.69|438.99|441.82|439.12|441.69|438.99|8
1737724390000|2025-01-24 13:13:10|441.88|439.18|441.74|439.04|441.93|439.23|441.74|439.04|9
1737724400000|2025-01-24 13:13:20|441.75|439.05|441.84|439.14|441.84|439.14|441.75|439.05|6
1737724410000|2025-01-24 13:13:30|441.85|439.15|441.89|439.19|441.92|439.22|441.84|439.14|10
1737724420000|2025-01-24 13:13:40|441.9|439.2|441.93|439.23|441.94|439.24|441.9|439.2|5
1737724430000|2025-01-24 13:13:50|441.92|439.22|441.88|439.18|441.92|439.22|441.88|439.18|3
1737724440000|2025-01-24 13:14:00|441.89|439.19|441.96|439.26|441.96|439.26|441.84|439.14|7
1737724450000|2025-01-24 13:14:10|441.97|439.27|441.79|439.09|441.97|439.27|441.78|439.08|7
1737724460000|2025-01-24 13:14:20|441.8|439.1|441.81|439.11|441.81|439.11|441.79|439.09|6
1737724470000|2025-01-24 13:14:30|441.85|439.15|441.84|439.14|441.85|439.15|441.84|439.14|2
1737724480000|2025-01-24 13:14:40|441.83|439.13|442.1|439.4|442.13|439.43|441.82|439.12|20
1737724490000|2025-01-24 13:14:50|442.11|439.41|442.06|439.36|442.11|439.41|442.04|439.34|10
1737724500000|2025-01-24 13:15:00|442.05|439.35|442.09|439.39|442.11|439.41|441.98|439.28|12
1737724510000|2025-01-24 13:15:10|442.1|439.4|442.15|439.45|442.15|439.45|442.1|439.4|6
1737724520000|2025-01-24 13:15:20|442.16|439.46|442.22|439.52|442.22|439.52|442.16|439.46|7
1737724530000|2025-01-24 13:15:30|442.23|439.53|442.55|439.85|442.55|439.85|442.23|439.53|13
1737724540000|2025-01-24 13:15:40|442.64|439.94|442.63|439.93|442.64|439.94|442.57|439.87|8
1737724550000|2025-01-24 13:15:50|442.64|439.94|442.71|440.01|442.73|440.03|442.64|439.94|5
1737724560000|2025-01-24 13:16:00|442.72|440.02|442.76|440.06|442.78|440.08|442.72|440.02|5
1737724570000|2025-01-24 13:16:10|442.77|440.07|442.78|440.08|442.81|440.11|442.77|440.07|5
1737724580000|2025-01-24 13:16:20|442.75|440.05|442.64|439.94|442.75|440.05|442.64|439.94|6
1737724590000|2025-01-24 13:16:30|442.65|439.95|442.76|440.06|442.76|440.06|442.65|439.95|8
1737724600000|2025-01-24 13:16:40|442.84|440.14|442.79|440.09|442.84|440.14|442.76|440.06|9
1737724610000|2025-01-24 13:16:50|442.8|440.1|442.82|440.12|442.82|440.12|442.8|440.1|3
1737724620000|2025-01-24 13:17:00|442.79|440.09|442.76|440.06|442.85|440.15|442.75|440.05|10
1737724630000|2025-01-24 13:17:10|442.77|440.07|442.78|440.08|442.79|440.09|442.77|440.07|4
1737724640000|2025-01-24 13:17:20|442.8|440.1|442.65|439.95|442.8|440.1|442.64|439.94|9
1737724650000|2025-01-24 13:17:30|442.55|439.85|442.56|439.86|442.69|439.99|442.55|439.85|12
1737724660000|2025-01-24 13:17:40|442.49|439.79|442.48|439.78|442.51|439.81|442.48|439.78|4
1737724670000|2025-01-24 13:17:50|442.53|439.83|442.51|439.81|442.53|439.83|442.41|439.71|10
1737724680000|2025-01-24 13:18:00|442.52|439.82|442.55|439.85|442.57|439.87|442.49|439.79|10
1737724690000|2025-01-24 13:18:10|442.52|439.82|442.42|439.72|442.52|439.82|442.41|439.71|4
1737724700000|2025-01-24 13:18:20|442.46|439.76|442.44|439.74|442.49|439.79|442.44|439.74|10
1737724710000|2025-01-24 13:18:30|442.45|439.75|442.28|439.58|442.45|439.75|442.28|439.58|5
1737724720000|2025-01-24 13:18:40|442.31|439.61|442.37|439.67|442.37|439.67|442.31|439.61|6
1737724730000|2025-01-24 13:18:50|442.38|439.68|442.43|439.73|442.45|439.75|442.38|439.68|7
1737724740000|2025-01-24 13:19:00|442.4|439.7|442.2|439.5|442.42|439.72|442.19|439.49|9
1737724750000|2025-01-24 13:19:10|442.21|439.51|442.13|439.43|442.21|439.51|442.1|439.4|8
1737724760000|2025-01-24 13:19:20|442.11|439.41|441.81|439.11|442.13|439.43|441.73|439.03|15
1737724770000|2025-01-24 13:19:30|441.8|439.1|441.77|439.07|441.89|439.19|441.77|439.07|7
1737724780000|2025-01-24 13:19:40|441.78|439.08|441.81|439.11|441.81|439.11|441.78|439.08|4
1737724790000|2025-01-24 13:19:50|441.8|439.1|441.67|438.97|441.81|439.11|441.66|438.96|6
1737724800000|2025-01-24 13:20:00|441.71|439.01|441.76|439.06|441.77|439.07|441.71|439.01|7
1737724810000|2025-01-24 13:20:10|441.74|439.04|441.8|439.1|441.82|439.12|441.74|439.04|8
1737724820000|2025-01-24 13:20:20|441.74|439.04|441.76|439.06|441.76|439.06|441.74|439.04|3
1737724830000|2025-01-24 13:20:30|441.78|439.08|441.73|439.03|441.79|439.09|441.73|439.03|10
1737724840000|2025-01-24 13:20:40|441.74|439.04|441.78|439.08|441.78|439.08|441.72|439.02|6
1737724850000|2025-01-24 13:20:50|441.79|439.09|441.77|439.07|441.79|439.09|441.77|439.07|3
1737724860000|2025-01-24 13:21:00|441.73|439.03|441.77|439.07|441.77|439.07|441.7|439|9
1737724870000|2025-01-24 13:21:10|441.76|439.06|441.73|439.03|441.76|439.06|441.73|439.03|6
1737724880000|2025-01-24 13:21:20|441.66|438.96|441.71|439.01|441.71|439.01|441.66|438.96|4
1737724890000|2025-01-24 13:21:30|441.72|439.02|441.59|438.89|441.73|439.03|441.58|438.88|9
1737724900000|2025-01-24 13:21:40|441.56|438.86|441.41|438.71|441.56|438.86|441.39|438.69|7
1737724910000|2025-01-24 13:21:50|441.4|438.7|441.32|438.62|441.4|438.7|441.32|438.62|3
1737724920000|2025-01-24 13:22:00|441.31|438.61|441.35|438.65|441.36|438.66|441.3|438.6|9
1737724930000|2025-01-24 13:22:10|441.34|438.64|441.24|438.54|441.34|438.64|441.22|438.52|11
1737724940000|2025-01-24 13:22:20|441.28|438.58|441.1|438.4|441.28|438.58|441.1|438.4|11
1737724950000|2025-01-24 13:22:30|441.09|438.39|441.13|438.43|441.14|438.44|441.08|438.38|9
1737724960000|2025-01-24 13:22:40|441.14|438.44|441.18|438.48|441.18|438.48|441.14|438.44|5
1737724970000|2025-01-24 13:22:50|441.19|438.49|441.23|438.53|441.23|438.53|441.17|438.47|4
1737724980000|2025-01-24 13:23:00|441.22|438.52|441.16|438.46|441.22|438.52|441.15|438.45|5
1737724990000|2025-01-24 13:23:10|441.17|438.47|441.23|438.53|441.23|438.53|441.17|438.47|3
1737725000000|2025-01-24 13:23:20|441.16|438.46|441.11|438.41|441.16|438.46|441.07|438.37|5
1737725010000|2025-01-24 13:23:30|441.12|438.42|441.23|438.53|441.23|438.53|441.12|438.42|6
1737725020000|2025-01-24 13:23:40|441.25|438.55|441.12|438.42|441.43|438.73|441.03|438.33|23
1737725030000|2025-01-24 13:23:50|441.11|438.41|441.16|438.46|441.17|438.47|441.11|438.41|5
1737725040000|2025-01-24 13:24:00|441.15|438.45|441.06|438.36|441.15|438.45|441.06|438.36|8
1737725050000|2025-01-24 13:24:10|441.07|438.37|441.09|438.39|441.09|438.39|441.01|438.31|7
1737725060000|2025-01-24 13:24:20|441.08|438.38|441.13|438.43|441.13|438.43|441.08|438.38|5
1737725070000|2025-01-24 13:24:30|441.14|438.44|441.17|438.47|441.18|438.48|441.14|438.44|5
1737725080000|2025-01-24 13:24:40|441.16|438.46|441.19|438.49|441.21|438.51|441.16|438.46|5
1737725090000|2025-01-24 13:24:50|441.18|438.48|441.3|438.6|441.31|438.61|441.18|438.48|7
1737725100000|2025-01-24 13:25:00|441.29|438.59|441.21|438.51|441.3|438.6|441.21|438.51|9
1737725110000|2025-01-24 13:25:10|441.22|438.52|441.58|438.88|441.64|438.94|441.22|438.52|21
1737725120000|2025-01-24 13:25:20|441.59|438.89|441.69|438.99|441.69|438.99|441.59|438.89|5
1737725130000|2025-01-24 13:25:30|441.74|439.04|441.84|439.14|441.85|439.15|441.73|439.03|6
1737725140000|2025-01-24 13:25:40|441.83|439.13|441.78|439.08|441.85|439.15|441.76|439.06|6
1737725150000|2025-01-24 13:25:50|441.79|439.09|441.76|439.06|441.85|439.15|441.76|439.06|8
1737725160000|2025-01-24 13:26:00|441.77|439.07|441.89|439.19|441.9|439.2|441.77|439.07|11
1737725170000|2025-01-24 13:26:10|441.86|439.16|441.74|439.04|441.86|439.16|441.74|439.04|6
1737725180000|2025-01-24 13:26:20|441.73|439.03|441.68|438.98|441.73|439.03|441.67|438.97|4
1737725190000|2025-01-24 13:26:30|441.7|439|441.67|438.97|441.7|439|441.64|438.94|9
1737725200000|2025-01-24 13:26:40|441.66|438.96|441.4|438.7|441.66|438.96|441.4|438.7|7
1737725210000|2025-01-24 13:26:50|441.41|438.71|441.45|438.75|441.47|438.77|441.41|438.71|8
1737725220000|2025-01-24 13:27:00|441.46|438.76|441.48|438.78|441.49|438.79|441.46|438.76|5
1737725230000|2025-01-24 13:27:10|441.58|438.88|441.59|438.89|441.59|438.89|441.5|438.8|7
1737725240000|2025-01-24 13:27:20|441.6|438.9|441.62|438.92|441.66|438.96|441.6|438.9|6
1737725250000|2025-01-24 13:27:30|441.63|438.93|441.69|438.99|441.7|439|441.63|438.93|7
1737725260000|2025-01-24 13:27:40|441.7|439|441.74|439.04|441.74|439.04|441.7|439|5
1737725270000|2025-01-24 13:27:50|441.75|439.05|441.75|439.05|441.75|439.05|441.75|439.05|1
1737725280000|2025-01-24 13:28:00|441.7|439|441.75|439.05|441.75|439.05|441.7|439|6
1737725290000|2025-01-24 13:28:10|441.77|439.07|441.71|439.01|441.78|439.08|441.7|439|10
1737725300000|2025-01-24 13:28:20|441.72|439.02|441.78|439.08|441.78|439.08|441.72|439.02|5
1737725310000|2025-01-24 13:28:30|441.81|439.11|441.87|439.17|441.87|439.17|441.81|439.11|6
1737725320000|2025-01-24 13:28:40|441.88|439.18|441.76|439.06|441.88|439.18|441.76|439.06|8
1737725330000|2025-01-24 13:28:50|441.73|439.03|441.82|439.12|441.87|439.17|441.73|439.03|10
1737725340000|2025-01-24 13:29:00|441.87|439.17|441.92|439.22|441.96|439.26|441.87|439.17|5
1737725350000|2025-01-24 13:29:10|441.93|439.23|441.95|439.25|441.95|439.25|441.93|439.23|3
1737725360000|2025-01-24 13:29:20|441.96|439.26|441.95|439.25|442.02|439.32|441.95|439.25|10
1737725370000|2025-01-24 13:29:30|441.96|439.26|442.04|439.34|442.04|439.34|441.96|439.26|7
1737725380000|2025-01-24 13:29:40|441.96|439.26|441.93|439.23|441.98|439.28|441.88|439.18|8
1737725390000|2025-01-24 13:29:50|441.94|439.24|441.99|439.29|442|439.3|441.94|439.24|6
1737725400000|2025-01-24 13:30:00|442|439.3|442.08|439.38|442.12|439.42|441.97|439.27|9
1737725410000|2025-01-24 13:30:10|442.07|439.37|441.96|439.26|442.13|439.43|441.96|439.26|9
1737725420000|2025-01-24 13:30:20|441.97|439.27|441.86|439.16|441.98|439.28|441.81|439.11|12
1737725430000|2025-01-24 13:30:30|441.88|439.18|441.92|439.22|441.92|439.22|441.88|439.18|7
1737725440000|2025-01-24 13:30:40|441.93|439.23|441.78|439.08|441.93|439.23|441.74|439.04|11
1737725450000|2025-01-24 13:30:50|441.79|439.09|441.82|439.12|441.82|439.12|441.79|439.09|4
1737725460000|2025-01-24 13:31:00|441.81|439.11|441.82|439.12|441.82|439.12|441.81|439.11|2
1737725470000|2025-01-24 13:31:10|441.8|439.1|441.67|438.97|441.8|439.1|441.66|438.96|9
1737725480000|2025-01-24 13:31:20|441.61|438.91|441.61|438.91|441.62|438.92|441.55|438.85|6
1737725490000|2025-01-24 13:31:30|441.62|438.92|441.59|438.89|441.65|438.95|441.59|438.89|9
1737725500000|2025-01-24 13:31:40|441.6|438.9|441.68|438.98|441.68|438.98|441.6|438.9|5
1737725510000|2025-01-24 13:31:50|441.41|438.71|441.43|438.73|441.43|438.73|441.37|438.67|8
1737725520000|2025-01-24 13:32:00|441.44|438.74|441.48|438.78|441.49|438.79|441.44|438.74|7
1737725530000|2025-01-24 13:32:10|441.47|438.77|441.52|438.82|441.52|438.82|441.42|438.72|8
1737725540000|2025-01-24 13:32:20|441.53|438.83|441.43|438.73|441.53|438.83|441.43|438.73|4
1737725550000|2025-01-24 13:32:30|441.42|438.72|441.42|438.72|441.42|438.72|441.4|438.7|5
1737725560000|2025-01-24 13:32:40|441.41|438.71|441.39|438.69|441.41|438.71|441.36|438.66|6
1737725570000|2025-01-24 13:32:50|441.44|438.74|441.44|438.74|441.44|438.74|441.44|438.74|1
1737725580000|2025-01-24 13:33:00|441.4|438.7|441.38|438.68|441.4|438.7|441.35|438.65|4
1737725590000|2025-01-24 13:33:10|441.39|438.69|441.33|438.63|441.4|438.7|441.33|438.63|5
1737725600000|2025-01-24 13:33:20|441.32|438.62|441.23|438.53|441.32|438.62|441.23|438.53|4
1737725610000|2025-01-24 13:33:30|441.24|438.54|441.24|438.54|441.26|438.56|441.23|438.53|7
1737725620000|2025-01-24 13:33:40|441.23|438.53|441.29|438.59|441.29|438.59|441.23|438.53|5
1737725630000|2025-01-24 13:33:50|441.28|438.58|441.3|438.6|441.34|438.64|441.27|438.57|4
1737725640000|2025-01-24 13:34:00|441.29|438.59|441.24|438.54|441.29|438.59|441.23|438.53|4
1737725650000|2025-01-24 13:34:10|441.23|438.53|441.17|438.47|441.23|438.53|441.16|438.46|6
1737725660000|2025-01-24 13:34:20|441.16|438.46|441.19|438.49|441.2|438.5|441.13|438.43|8
1737725670000|2025-01-24 13:34:30|441.18|438.48|441.24|438.54|441.24|438.54|441.18|438.48|7
1737725680000|2025-01-24 13:34:40|441.29|438.59|441.4|438.7|441.4|438.7|441.29|438.59|11
1737725690000|2025-01-24 13:34:50|441.39|438.69|441.32|438.62|441.41|438.71|441.32|438.62|9
1737725700000|2025-01-24 13:35:00|441.33|438.63|441.18|438.48|441.33|438.63|441.18|438.48|12
1737725710000|2025-01-24 13:35:10|441.17|438.47|441.33|438.63|441.33|438.63|441.17|438.47|8
1737725720000|2025-01-24 13:35:20|441.34|438.64|441.39|438.69|441.39|438.69|441.34|438.64|6
1737725730000|2025-01-24 13:35:30|441.38|438.68|441.47|438.77|441.47|438.77|441.38|438.68|3
1737725740000|2025-01-24 13:35:40|441.45|438.75|441.42|438.72|441.45|438.75|441.41|438.71|5
1737725750000|2025-01-24 13:35:50|441.41|438.71|441.59|438.89|441.6|438.9|441.41|438.71|11
1737725760000|2025-01-24 13:36:00|441.6|438.9|441.65|438.95|441.71|439.01|441.6|438.9|13
1737725770000|2025-01-24 13:36:10|441.67|438.97|441.67|438.97|441.67|438.97|441.67|438.97|1
1737725790000|2025-01-24 13:36:30|441.68|438.98|441.71|439.01|441.72|439.02|441.68|438.98|6
1737725800000|2025-01-24 13:36:40|441.64|438.94|441.62|438.92|441.64|438.94|441.61|438.91|3
1737725810000|2025-01-24 13:36:50|441.63|438.93|441.55|438.85|441.63|438.93|441.54|438.84|5
1737725820000|2025-01-24 13:37:00|441.56|438.86|441.57|438.87|441.6|438.9|441.55|438.85|11
1737725830000|2025-01-24 13:37:10|441.58|438.88|441.61|438.91|441.61|438.91|441.58|438.88|3
1737725840000|2025-01-24 13:37:20|441.63|438.93|441.7|439|441.7|439|441.63|438.93|6
1737725850000|2025-01-24 13:37:30|441.71|439.01|441.85|439.15|441.85|439.15|441.71|439.01|7
1737725860000|2025-01-24 13:37:40|441.86|439.16|441.97|439.27|441.97|439.27|441.86|439.16|9
1737725870000|2025-01-24 13:37:50|441.94|439.24|441.97|439.27|441.99|439.29|441.94|439.24|6
1737725880000|2025-01-24 13:38:00|441.98|439.28|441.91|439.21|441.99|439.29|441.9|439.2|7
1737725890000|2025-01-24 13:38:10|441.92|439.22|441.9|439.2|441.92|439.22|441.9|439.2|5
1737725900000|2025-01-24 13:38:20|441.89|439.19|441.81|439.11|441.89|439.19|441.79|439.09|5
1737725910000|2025-01-24 13:38:30|441.8|439.1|441.7|439|441.8|439.1|441.7|439|4
1737725920000|2025-01-24 13:38:40|441.71|439.01|441.78|439.08|441.8|439.1|441.71|439.01|14
1737725930000|2025-01-24 13:38:50|441.79|439.09|441.8|439.1|441.8|439.1|441.79|439.09|2
1737725940000|2025-01-24 13:39:00|441.81|439.11|441.82|439.12|441.85|439.15|441.79|439.09|7
1737725950000|2025-01-24 13:39:10|441.83|439.13|441.89|439.19|441.89|439.19|441.83|439.13|4
1737725960000|2025-01-24 13:39:20|441.9|439.2|441.89|439.19|441.9|439.2|441.87|439.17|5
1737725970000|2025-01-24 13:39:30|441.85|439.15|441.78|439.08|441.85|439.15|441.78|439.08|6
1737725980000|2025-01-24 13:39:40|441.82|439.12|441.77|439.07|441.82|439.12|441.77|439.07|2
1737725990000|2025-01-24 13:39:50|441.76|439.06|441.71|439.01|441.76|439.06|441.66|438.96|7
1737726000000|2025-01-24 13:40:00|441.72|439.02|441.53|438.83|441.72|439.02|441.53|438.83|12
1737726010000|2025-01-24 13:40:10|441.52|438.82|441.51|438.81|441.52|438.82|441.48|438.78|5
1737726020000|2025-01-24 13:40:20|441.45|438.75|441.45|438.75|441.47|438.77|441.45|438.75|4
1737726030000|2025-01-24 13:40:30|441.44|438.74|441.43|438.73|441.48|438.78|441.43|438.73|6
1737726040000|2025-01-24 13:40:40|441.42|438.72|441.25|438.55|441.42|438.72|441.25|438.55|9
1737726050000|2025-01-24 13:40:50|441.29|438.59|441.28|438.58|441.3|438.6|441.28|438.58|8
1737726060000|2025-01-24 13:41:00|441.25|438.55|441.1|438.4|441.25|438.55|441.1|438.4|9
1737726070000|2025-01-24 13:41:10|441.05|438.35|440.98|438.28|441.05|438.35|440.98|438.28|6
1737726080000|2025-01-24 13:41:20|440.97|438.27|440.88|438.18|440.97|438.27|440.88|438.18|6
1737726090000|2025-01-24 13:41:30|440.89|438.19|441.11|438.41|441.11|438.41|440.89|438.19|11
1737726100000|2025-01-24 13:41:40|441.1|438.4|441.17|438.47|441.17|438.47|441.09|438.39|7
1737726110000|2025-01-24 13:41:50|441.18|438.48|441.12|438.42|441.19|438.49|441.12|438.42|5
1737726120000|2025-01-24 13:42:00|441.11|438.41|441.12|438.42|441.12|438.42|441.05|438.35|6
1737726130000|2025-01-24 13:42:10|441.13|438.43|441.18|438.48|441.21|438.51|441.13|438.43|3
1737726140000|2025-01-24 13:42:20|441.17|438.47|441.09|438.39|441.17|438.47|441.09|438.39|3
1737726150000|2025-01-24 13:42:30|441.08|438.38|441.05|438.35|441.08|438.38|441.05|438.35|4
1737726160000|2025-01-24 13:42:40|441.04|438.34|441.15|438.45|441.16|438.46|440.98|438.28|11
1737726170000|2025-01-24 13:42:50|441.14|438.44|441.03|438.33|441.14|438.44|441.03|438.33|7
1737726180000|2025-01-24 13:43:00|441.02|438.32|441.07|438.37|441.07|438.37|441|438.3|4
1737726190000|2025-01-24 13:43:10|441.11|438.41|441.11|438.41|441.11|438.41|441.11|438.41|1
1737726200000|2025-01-24 13:43:20|441.1|438.4|441.03|438.33|441.1|438.4|441.03|438.33|5
1737726210000|2025-01-24 13:43:30|441.02|438.32|441.15|438.45|441.15|438.45|441.02|438.32|6
1737726220000|2025-01-24 13:43:40|441.16|438.46|441.2|438.5|441.2|438.5|441.15|438.45|4
1737726230000|2025-01-24 13:43:50|441.19|438.49|441.2|438.5|441.2|438.5|441.19|438.49|2
1737726240000|2025-01-24 13:44:00|441.19|438.49|441.25|438.55|441.25|438.55|441.17|438.47|11
1737726250000|2025-01-24 13:44:10|441.23|438.53|441.26|438.56|441.26|438.56|441.23|438.53|4
1737726260000|2025-01-24 13:44:20|441.25|438.55|441.2|438.5|441.25|438.55|441.19|438.49|5
1737726270000|2025-01-24 13:44:30|441.19|438.49|441.31|438.61|441.31|438.61|441.19|438.49|13
1737726280000|2025-01-24 13:44:40|441.29|438.59|441.25|438.55|441.29|438.59|441.25|438.55|3
1737726290000|2025-01-24 13:44:50|441.22|438.52|441.17|438.47|441.22|438.52|441.16|438.46|4
1737726300000|2025-01-24 13:45:00|441.16|438.46|441.14|438.44|441.18|438.48|441.12|438.42|7
1737726310000|2025-01-24 13:45:10|441.15|438.45|441.25|438.55|441.25|438.55|441.15|438.45|5
1737726320000|2025-01-24 13:45:20|441.24|438.54|440.99|438.29|441.24|438.54|440.99|438.29|7
1737726330000|2025-01-24 13:45:30|440.98|438.28|440.71|438.01|440.98|438.28|440.71|438.01|10
1737726340000|2025-01-24 13:45:40|440.7|438|440.58|437.88|440.7|438|440.55|437.85|10
1737726350000|2025-01-24 13:45:50|440.57|437.87|440.77|438.07|440.79|438.09|440.53|437.83|7
1737726360000|2025-01-24 13:46:00|440.79|438.09|440.67|437.97|440.85|438.15|440.67|437.97|9
1737726370000|2025-01-24 13:46:10|440.66|437.96|440.68|437.98|440.68|437.98|440.63|437.93|3
1737726380000|2025-01-24 13:46:20|440.69|437.99|440.61|437.91|440.7|438|440.59|437.89|5
1737726390000|2025-01-24 13:46:30|440.62|437.92|440.52|437.82|440.62|437.92|440.51|437.81|8
1737726400000|2025-01-24 13:46:40|440.51|437.81|440.5|437.8|440.55|437.85|440.48|437.78|9
1737726410000|2025-01-24 13:46:50|440.51|437.81|440.61|437.91|440.61|437.91|440.5|437.8|8
1737726420000|2025-01-24 13:47:00|440.66|437.96|440.9|438.2|440.9|438.2|440.66|437.96|14
1737726430000|2025-01-24 13:47:10|440.92|438.22|441.22|438.52|441.23|438.53|440.91|438.21|12
1737726440000|2025-01-24 13:47:20|441.21|438.51|441.12|438.42|441.21|438.51|441.12|438.42|3
1737726450000|2025-01-24 13:47:30|441.06|438.36|441.06|438.36|441.06|438.36|441.06|438.36|1
1737726460000|2025-01-24 13:47:40|441.07|438.37|441.04|438.34|441.11|438.41|441.04|438.34|4
1737726470000|2025-01-24 13:47:50|441.03|438.33|441.24|438.54|441.24|438.54|440.97|438.27|12
1737726480000|2025-01-24 13:48:00|441.25|438.55|441.15|438.45|441.26|438.56|441.15|438.45|8
1737726490000|2025-01-24 13:48:10|441.16|438.46|441.08|438.38|441.16|438.46|441.08|438.38|8
1737726500000|2025-01-24 13:48:20|441.07|438.37|441.1|438.4|441.1|438.4|441.04|438.34|7
1737726510000|2025-01-24 13:48:30|441.09|438.39|441.07|438.37|441.11|438.41|441.06|438.36|6
1737726520000|2025-01-24 13:48:40|441.13|438.43|440.98|438.28|441.14|438.44|440.98|438.28|12
1737726530000|2025-01-24 13:48:50|440.97|438.27|440.96|438.26|440.98|438.28|440.96|438.26|4
1737726540000|2025-01-24 13:49:00|440.92|438.22|440.86|438.16|440.92|438.22|440.81|438.11|8
1737726550000|2025-01-24 13:49:10|440.87|438.17|440.76|438.06|440.87|438.17|440.76|438.06|6
1737726560000|2025-01-24 13:49:20|440.72|438.02|440.73|438.03|440.73|438.03|440.72|438.02|6
1737726570000|2025-01-24 13:49:30|440.74|438.04|440.82|438.12|440.82|438.12|440.74|438.04|3
1737726580000|2025-01-24 13:49:40|440.83|438.13|440.91|438.21|440.91|438.21|440.83|438.13|7
1737726590000|2025-01-24 13:49:50|440.92|438.22|440.93|438.23|440.93|438.23|440.92|438.22|2
1737726600000|2025-01-24 13:50:00|440.95|438.25|441.02|438.32|441.03|438.33|440.95|438.25|5
1737726610000|2025-01-24 13:50:10|441.07|438.37|441.13|438.43|441.13|438.43|441.04|438.34|11
1737726620000|2025-01-24 13:50:20|441.14|438.44|441.28|438.58|441.28|438.58|441.14|438.44|11
1737726630000|2025-01-24 13:50:30|441.29|438.59|441.38|438.68|441.41|438.71|441.29|438.59|9
1737726640000|2025-01-24 13:50:40|441.41|438.71|441.5|438.8|441.5|438.8|441.41|438.71|8
1737726650000|2025-01-24 13:50:50|441.51|438.81|441.54|438.84|441.54|438.84|441.51|438.81|4
1737726660000|2025-01-24 13:51:00|441.55|438.85|441.37|438.67|441.59|438.89|441.36|438.66|14
1737726670000|2025-01-24 13:51:10|441.3|438.6|441.34|438.64|441.34|438.64|441.3|438.6|11
1737726680000|2025-01-24 13:51:20|441.33|438.63|441.28|438.58|441.34|438.64|441.28|438.58|3
1737726690000|2025-01-24 13:51:30|441.3|438.6|440.88|438.18|441.3|438.6|440.88|438.18|12
1737726700000|2025-01-24 13:51:40|440.87|438.17|441|438.3|441.01|438.31|440.87|438.17|11
1737726710000|2025-01-24 13:51:50|441.04|438.34|441.06|438.36|441.06|438.36|441.03|438.33|5
1737726720000|2025-01-24 13:52:00|441.07|438.37|441.28|438.58|441.28|438.58|441.07|438.37|11
1737726730000|2025-01-24 13:52:10|441.29|438.59|441.3|438.6|441.31|438.61|441.29|438.59|8
1737726740000|2025-01-24 13:52:20|441.31|438.61|441.35|438.65|441.36|438.66|441.31|438.61|7
1737726750000|2025-01-24 13:52:30|441.34|438.64|441.35|438.65|441.35|438.65|441.27|438.57|8
1737726760000|2025-01-24 13:52:40|441.36|438.66|441.44|438.74|441.44|438.74|441.35|438.65|9
1737726770000|2025-01-24 13:52:50|441.45|438.75|441.49|438.79|441.51|438.81|441.45|438.75|7
1737726780000|2025-01-24 13:53:00|441.5|438.8|441.26|438.56|441.5|438.8|441.25|438.55|8
1737726790000|2025-01-24 13:53:10|441.25|438.55|441.31|438.61|441.31|438.61|441.24|438.54|7
1737726800000|2025-01-24 13:53:20|441.32|438.62|441.21|438.51|441.32|438.62|441.21|438.51|6
1737726810000|2025-01-24 13:53:30|441.22|438.52|441.21|438.51|441.22|438.52|441.18|438.48|6
1737726820000|2025-01-24 13:53:40|441.22|438.52|441.31|438.61|441.31|438.61|441.21|438.51|6
1737726830000|2025-01-24 13:53:50|441.3|438.6|441.31|438.61|441.34|438.64|441.3|438.6|6
1737726840000|2025-01-24 13:54:00|441.27|438.57|441.15|438.45|441.27|438.57|441.13|438.43|10
1737726850000|2025-01-24 13:54:10|441.14|438.44|441.08|438.38|441.14|438.44|441.08|438.38|6
1737726860000|2025-01-24 13:54:20|441.02|438.32|440.74|438.04|441.02|438.32|440.74|438.04|10
1737726870000|2025-01-24 13:54:30|440.78|438.08|441.05|438.35|441.07|438.37|440.78|438.08|10
1737726880000|2025-01-24 13:54:40|441.04|438.34|441.04|438.34|441.04|438.34|441.04|438.34|1
1737726890000|2025-01-24 13:54:50|441|438.3|440.92|438.22|441|438.3|440.92|438.22|5
1737726900000|2025-01-24 13:55:00|440.91|438.21|440.82|438.12|440.91|438.21|440.81|438.11|7
1737726910000|2025-01-24 13:55:10|440.81|438.11|440.82|438.12|440.82|438.12|440.81|438.11|2
1737726920000|2025-01-24 13:55:20|440.84|438.14|440.87|438.17|440.87|438.17|440.84|438.14|6
1737726930000|2025-01-24 13:55:30|440.91|438.21|441|438.3|441.02|438.32|440.91|438.21|8
1737726940000|2025-01-24 13:55:40|441.01|438.31|441.12|438.42|441.12|438.42|441|438.3|10
1737726950000|2025-01-24 13:55:50|441.13|438.43|441.17|438.47|441.17|438.47|441.13|438.43|6
1737726960000|2025-01-24 13:56:00|441.18|438.48|441.15|438.45|441.19|438.49|441.15|438.45|3
1737726970000|2025-01-24 13:56:10|441.16|438.46|441.11|438.41|441.19|438.49|441.11|438.41|7
1737726980000|2025-01-24 13:56:20|441.07|438.37|441.1|438.4|441.11|438.41|441.06|438.36|4
1737726990000|2025-01-24 13:56:30|441.09|438.39|441.07|438.37|441.09|438.39|441.07|438.37|3
1737727000000|2025-01-24 13:56:40|441.06|438.36|441.05|438.35|441.06|438.36|441.05|438.35|2
1737727010000|2025-01-24 13:56:50|441|438.3|440.93|438.23|441.03|438.33|440.92|438.22|8
1737727020000|2025-01-24 13:57:00|440.92|438.22|440.84|438.14|440.92|438.22|440.83|438.13|6
1737727030000|2025-01-24 13:57:10|440.8|438.1|440.77|438.07|440.8|438.1|440.77|438.07|4
1737727040000|2025-01-24 13:57:20|440.78|438.08|440.9|438.2|440.9|438.2|440.78|438.08|7
1737727050000|2025-01-24 13:57:30|440.93|438.23|440.97|438.27|440.99|438.29|440.93|438.23|6
1737727060000|2025-01-24 13:57:40|440.96|438.26|440.86|438.16|440.96|438.26|440.86|438.16|6
1737727070000|2025-01-24 13:57:50|440.85|438.15|440.82|438.12|440.85|438.15|440.81|438.11|4
1737727080000|2025-01-24 13:58:00|440.83|438.13|440.89|438.19|440.93|438.23|440.83|438.13|8
1737727090000|2025-01-24 13:58:10|440.9|438.2|440.97|438.27|441.01|438.31|440.9|438.2|9
1737727100000|2025-01-24 13:58:20|440.96|438.26|440.99|438.29|440.99|438.29|440.94|438.24|6
1737727110000|2025-01-24 13:58:30|440.98|438.28|441.05|438.35|441.05|438.35|440.94|438.24|8
1737727120000|2025-01-24 13:58:40|441.06|438.36|441.1|438.4|441.1|438.4|441.06|438.36|7
1737727130000|2025-01-24 13:58:50|441.09|438.39|440.79|438.09|441.09|438.39|440.77|438.07|11
1737727140000|2025-01-24 13:59:00|440.83|438.13|440.99|438.29|440.99|438.29|440.83|438.13|5
1737727150000|2025-01-24 13:59:10|441|438.3|441.06|438.36|441.07|438.37|441|438.3|3
1737727160000|2025-01-24 13:59:20|441.07|438.37|441.03|438.33|441.08|438.38|441.03|438.33|4
1737727170000|2025-01-24 13:59:30|441.04|438.34|441.06|438.36|441.06|438.36|441.04|438.34|3
1737727180000|2025-01-24 13:59:40|441.07|438.37|441.03|438.33|441.12|438.42|441.03|438.33|11
1737727190000|2025-01-24 13:59:50|441.04|438.34|441.1|438.4|441.14|438.44|441.04|438.34|5
1737727200000|2025-01-24 14:00:00|441.12|438.42|441.44|438.74|441.44|438.74|441.1|438.4|17
1737727210000|2025-01-24 14:00:10|441.45|438.75|441.8|439.1|441.8|439.1|441.45|438.75|16
1737727220000|2025-01-24 14:00:20|441.79|439.09|441.88|439.18|441.88|439.18|441.79|439.09|5
1737727230000|2025-01-24 14:00:30|441.87|439.17|441.75|439.05|441.87|439.17|441.74|439.04|9
1737727240000|2025-01-24 14:00:40|441.74|439.04|441.69|438.99|441.74|439.04|441.64|438.94|8
1737727250000|2025-01-24 14:00:50|441.7|439|441.68|438.98|441.73|439.03|441.67|438.97|8
1737727260000|2025-01-24 14:01:00|441.67|438.97|441.57|438.87|441.67|438.97|441.57|438.87|6
1737727270000|2025-01-24 14:01:10|441.53|438.83|441.6|438.9|441.6|438.9|441.51|438.81|6
1737727280000|2025-01-24 14:01:20|441.59|438.89|441.54|438.84|441.59|438.89|441.54|438.84|3
1737727290000|2025-01-24 14:01:30|441.49|438.79|441.62|438.92|441.62|438.92|441.49|438.79|6
1737727300000|2025-01-24 14:01:40|441.68|438.98|441.86|439.16|441.87|439.17|441.68|438.98|10
1737727310000|2025-01-24 14:01:50|441.93|439.23|442|439.3|442|439.3|441.93|439.23|7
1737727320000|2025-01-24 14:02:00|441.99|439.29|441.89|439.19|441.99|439.29|441.89|439.19|8
1737727330000|2025-01-24 14:02:10|441.91|439.21|441.96|439.26|441.97|439.27|441.91|439.21|9
1737727340000|2025-01-24 14:02:20|441.97|439.27|441.91|439.21|441.97|439.27|441.88|439.18|8
1737727350000|2025-01-24 14:02:30|441.9|439.2|441.77|439.07|441.9|439.2|441.76|439.06|11
1737727360000|2025-01-24 14:02:40|441.78|439.08|441.53|438.83|441.78|439.08|441.53|438.83|11
1737727370000|2025-01-24 14:02:50|441.49|438.79|441.6|438.9|441.61|438.91|441.49|438.79|10
1737727380000|2025-01-24 14:03:00|441.59|438.89|441.51|438.81|441.59|438.89|441.43|438.73|11
1737727390000|2025-01-24 14:03:10|441.49|438.79|441.52|438.82|441.52|438.82|441.49|438.79|6
1737727400000|2025-01-24 14:03:20|441.53|438.83|441.64|438.94|441.65|438.95|441.48|438.78|8
1737727410000|2025-01-24 14:03:30|441.69|438.99|442.14|439.44|442.15|439.45|441.69|438.99|7
1737727420000|2025-01-24 14:03:40|442.09|439.39|442.06|439.36|442.09|439.39|442.06|439.36|4
1737727430000|2025-01-24 14:03:50|442.07|439.37|441.98|439.28|442.07|439.37|441.98|439.28|6
1737727440000|2025-01-24 14:04:00|441.97|439.27|442.02|439.32|442.07|439.37|441.97|439.27|6
1737727450000|2025-01-24 14:04:10|442.01|439.31|441.93|439.23|442.01|439.31|441.93|439.23|4
1737727460000|2025-01-24 14:04:20|441.94|439.24|442.02|439.32|442.02|439.32|441.94|439.24|8
1737727470000|2025-01-24 14:04:30|442.03|439.33|442.02|439.32|442.04|439.34|441.98|439.28|9
1737727480000|2025-01-24 14:04:40|442.03|439.33|442.15|439.45|442.16|439.46|442.03|439.33|5
1737727490000|2025-01-24 14:04:50|442.14|439.44|442.14|439.44|442.15|439.45|442.14|439.44|3
1737727500000|2025-01-24 14:05:00|442.05|439.35|441.82|439.12|442.18|439.48|441.82|439.12|11
1737727510000|2025-01-24 14:05:10|441.81|439.11|441.76|439.06|441.81|439.11|441.76|439.06|5
1737727520000|2025-01-24 14:05:20|441.75|439.05|441.62|438.92|441.75|439.05|441.62|438.92|7
1737727530000|2025-01-24 14:05:30|441.63|438.93|441.43|438.73|441.63|438.93|441.43|438.73|12
1737727540000|2025-01-24 14:05:40|441.42|438.72|441.39|438.69|441.42|438.72|441.39|438.69|4
1737727550000|2025-01-24 14:05:50|441.38|438.68|441.11|438.41|441.38|438.68|441.11|438.41|16
1737727560000|2025-01-24 14:06:00|441.1|438.4|440.91|438.21|441.11|438.41|440.85|438.15|24
1737727570000|2025-01-24 14:06:10|440.92|438.22|440.86|438.16|440.94|438.24|440.86|438.16|10
1737727580000|2025-01-24 14:06:20|440.87|438.17|440.8|438.1|440.88|438.18|440.8|438.1|9
1737727590000|2025-01-24 14:06:30|440.81|438.11|440.84|438.14|440.91|438.21|440.81|438.11|10
1737727600000|2025-01-24 14:06:40|440.83|438.13|440.86|438.16|440.9|438.2|440.8|438.1|9
1737727610000|2025-01-24 14:06:50|440.85|438.15|440.83|438.13|440.85|438.15|440.77|438.07|12
1737727620000|2025-01-24 14:07:00|440.84|438.14|440.74|438.04|440.84|438.14|440.74|438.04|12
1737727630000|2025-01-24 14:07:10|440.71|438.01|440.74|438.04|440.8|438.1|440.69|437.99|9
1737727640000|2025-01-24 14:07:20|440.72|438.02|440.68|437.98|440.74|438.04|440.68|437.98|7
1737727650000|2025-01-24 14:07:30|440.67|437.97|440.58|437.88|440.67|437.97|440.49|437.79|17
1737727660000|2025-01-24 14:07:40|440.57|437.87|440.51|437.81|440.57|437.87|440.48|437.78|8
1737727670000|2025-01-24 14:07:50|440.48|437.78|440.58|437.88|440.62|437.92|440.46|437.76|9
1737727680000|2025-01-24 14:08:00|440.59|437.89|440.62|437.92|440.66|437.96|440.57|437.87|9
1737727700000|2025-01-24 14:08:20|440.7|438|440.66|437.96|440.7|438|440.66|437.96|5
1737727710000|2025-01-24 14:08:30|440.65|437.95|440.66|437.96|440.67|437.97|440.64|437.94|6
1737727720000|2025-01-24 14:08:40|440.73|438.03|440.83|438.13|440.85|438.15|440.73|438.03|9
1737727730000|2025-01-24 14:08:50|440.82|438.12|440.75|438.05|440.82|438.12|440.74|438.04|6
1737727740000|2025-01-24 14:09:00|440.74|438.04|440.74|438.04|440.74|438.04|440.66|437.96|12
1737727750000|2025-01-24 14:09:10|440.79|438.09|440.91|438.21|440.99|438.29|440.78|438.08|18
1737727760000|2025-01-24 14:09:20|440.9|438.2|440.89|438.19|440.91|438.21|440.89|438.19|4
1737727770000|2025-01-24 14:09:30|440.96|438.26|441.01|438.31|441.03|438.33|440.95|438.25|9
1737727780000|2025-01-24 14:09:40|441|438.3|440.97|438.27|441.05|438.35|440.96|438.26|8
1737727790000|2025-01-24 14:09:50|440.9|438.2|440.84|438.14|440.9|438.2|440.84|438.14|6
1737727800000|2025-01-24 14:10:00|440.83|438.13|440.79|438.09|440.84|438.14|440.79|438.09|8
1737727810000|2025-01-24 14:10:10|440.8|438.1|440.78|438.08|440.9|438.2|440.78|438.08|9
1737727820000|2025-01-24 14:10:20|440.74|438.04|440.77|438.07|440.8|438.1|440.74|438.04|7
1737727830000|2025-01-24 14:10:30|440.76|438.06|440.76|438.06|440.83|438.13|440.76|438.06|7
1737727840000|2025-01-24 14:10:40|440.75|438.05|440.83|438.13|440.84|438.14|440.69|437.99|8
1737727850000|2025-01-24 14:10:50|440.84|438.14|441.07|438.37|441.07|438.37|440.83|438.13|10
1737727860000|2025-01-24 14:11:00|441.06|438.36|441.01|438.31|441.12|438.42|441.01|438.31|7
1737727870000|2025-01-24 14:11:10|441.02|438.32|440.81|438.11|441.02|438.32|440.8|438.1|10
1737727880000|2025-01-24 14:11:20|440.8|438.1|440.83|438.13|440.87|438.17|440.8|438.1|9
1737727890000|2025-01-24 14:11:30|440.87|438.17|440.81|438.11|440.87|438.17|440.81|438.11|5
1737727900000|2025-01-24 14:11:40|440.87|438.17|440.86|438.16|440.87|438.17|440.82|438.12|6
1737727920000|2025-01-24 14:12:00|440.87|438.17|440.86|438.16|440.92|438.22|440.86|438.16|6
1737727930000|2025-01-24 14:12:10|440.85|438.15|440.82|438.12|440.85|438.15|440.82|438.12|4
1737727940000|2025-01-24 14:12:20|440.81|438.11|440.8|438.1|440.81|438.11|440.8|438.1|2
1737727950000|2025-01-24 14:12:30|440.79|438.09|440.79|438.09|440.8|438.1|440.75|438.05|11
1737727960000|2025-01-24 14:12:40|440.78|438.08|440.83|438.13|440.88|438.18|440.77|438.07|7
1737727970000|2025-01-24 14:12:50|440.79|438.09|440.79|438.09|440.79|438.09|440.77|438.07|4
1737727980000|2025-01-24 14:13:00|440.77|438.07|440.68|437.98|440.79|438.09|440.65|437.95|18
1737727990000|2025-01-24 14:13:10|440.64|437.94|440.57|437.87|440.64|437.94|440.55|437.85|7
1737728000000|2025-01-24 14:13:20|440.56|437.86|440.62|437.92|440.64|437.94|440.55|437.85|7
1737728020000|2025-01-24 14:13:40|440.61|437.91|440.6|437.9|440.61|437.91|440.6|437.9|6
1737728030000|2025-01-24 14:13:50|440.59|437.89|440.64|437.94|440.64|437.94|440.55|437.85|9
1737728040000|2025-01-24 14:14:00|440.63|437.93|440.59|437.89|440.63|437.93|440.57|437.87|7
1737728050000|2025-01-24 14:14:10|440.58|437.88|440.46|437.76|440.58|437.88|440.46|437.76|7
1737728060000|2025-01-24 14:14:20|440.45|437.75|440.45|437.75|440.48|437.78|440.45|437.75|3
1737728070000|2025-01-24 14:14:30|440.47|437.77|440.51|437.81|440.51|437.81|440.45|437.75|5
1737728080000|2025-01-24 14:14:40|440.5|437.8|440.46|437.76|440.5|437.8|440.45|437.75|3
1737728090000|2025-01-24 14:14:50|440.45|437.75|440.51|437.81|440.52|437.82|440.45|437.75|5
1737728100000|2025-01-24 14:15:00|440.5|437.8|440.66|437.96|440.69|437.99|440.5|437.8|11
1737728110000|2025-01-24 14:15:10|440.67|437.97|440.65|437.95|440.67|437.97|440.64|437.94|4
1737728120000|2025-01-24 14:15:20|440.67|437.97|440.6|437.9|440.68|437.98|440.6|437.9|7
1737728130000|2025-01-24 14:15:30|440.61|437.91|440.6|437.9|440.65|437.95|440.6|437.9|7
1737728140000|2025-01-24 14:15:40|440.65|437.95|440.64|437.94|440.65|437.95|440.61|437.91|6
1737728150000|2025-01-24 14:15:50|440.63|437.93|440.61|437.91|440.63|437.93|440.61|437.91|3
1737728160000|2025-01-24 14:16:00|440.65|437.95|440.6|437.9|440.68|437.98|440.59|437.89|9
1737728170000|2025-01-24 14:16:10|440.55|437.85|440.52|437.82|440.55|437.85|440.51|437.81|5
1737728180000|2025-01-24 14:16:20|440.51|437.81|440.38|437.68|440.52|437.82|440.38|437.68|12
1737728190000|2025-01-24 14:16:30|440.37|437.67|440.4|437.7|440.4|437.7|440.36|437.66|6
1737728200000|2025-01-24 14:16:40|440.46|437.76|440.42|437.72|440.47|437.77|440.41|437.71|7
1737728210000|2025-01-24 14:16:50|440.41|437.71|440.35|437.65|440.41|437.71|440.35|437.65|6
1737728220000|2025-01-24 14:17:00|440.38|437.68|440.38|437.68|440.39|437.69|440.37|437.67|5
1737728230000|2025-01-24 14:17:10|440.43|437.73|440.51|437.81|440.51|437.81|440.43|437.73|4
1737728240000|2025-01-24 14:17:20|440.5|437.8|440.51|437.81|440.51|437.81|440.5|437.8|6
1737728250000|2025-01-24 14:17:30|440.53|437.83|440.74|438.04|440.74|438.04|440.53|437.83|7
1737728260000|2025-01-24 14:17:40|440.75|438.05|440.75|438.05|440.75|438.05|440.75|438.05|1
1737728270000|2025-01-24 14:17:50|440.8|438.1|440.76|438.06|440.83|438.13|440.75|438.05|7
1737728280000|2025-01-24 14:18:00|440.75|438.05|440.76|438.06|440.76|438.06|440.74|438.04|6
1737728290000|2025-01-24 14:18:10|440.81|438.11|440.74|438.04|440.81|438.11|440.74|438.04|5
1737728300000|2025-01-24 14:18:20|440.73|438.03|440.76|438.06|440.76|438.06|440.73|438.03|8
1737728310000|2025-01-24 14:18:30|440.85|438.15|440.8|438.1|440.85|438.15|440.79|438.09|7
1737728320000|2025-01-24 14:18:40|440.85|438.15|441.04|438.34|441.07|438.37|440.85|438.15|13
1737728330000|2025-01-24 14:18:50|441.05|438.35|441.06|438.36|441.06|438.36|441.02|438.32|9
1737728340000|2025-01-24 14:19:00|441|438.3|441.05|438.35|441.05|438.35|441|438.3|5
1737728350000|2025-01-24 14:19:10|441.04|438.34|441.01|438.31|441.04|438.34|440.98|438.28|3
1737728360000|2025-01-24 14:19:20|441.02|438.32|441.09|438.39|441.09|438.39|441.02|438.32|5
1737728370000|2025-01-24 14:19:30|441.1|438.4|441.12|438.42|441.13|438.43|441.1|438.4|7
1737728380000|2025-01-24 14:19:40|441.05|438.35|441.05|438.35|441.06|438.36|441.02|438.32|6
1737728390000|2025-01-24 14:19:50|441.04|438.34|441.01|438.31|441.04|438.34|441.01|438.31|4
1737728400000|2025-01-24 14:20:00|441.07|438.37|441.08|438.38|441.09|438.39|441.07|438.37|4
1737728410000|2025-01-24 14:20:10|441.02|438.32|441.09|438.39|441.1|438.4|441.02|438.32|7
1737728420000|2025-01-24 14:20:20|441.19|438.49|441.17|438.47|441.19|438.49|441.17|438.47|4
1737728430000|2025-01-24 14:20:30|441.18|438.48|441.25|438.55|441.25|438.55|441.18|438.48|6
1737728440000|2025-01-24 14:20:40|441.26|438.56|441.26|438.56|441.27|438.57|441.26|438.56|5
1737728450000|2025-01-24 14:20:50|441.27|438.57|441.3|438.6|441.32|438.62|441.27|438.57|4
1737728460000|2025-01-24 14:21:00|441.32|438.62|441.28|438.58|441.32|438.62|441.26|438.56|5
1737728470000|2025-01-24 14:21:10|441.29|438.59|441.47|438.77|441.48|438.78|441.29|438.59|9
1737728480000|2025-01-24 14:21:20|441.46|438.76|441.18|438.48|441.46|438.76|441.18|438.48|9
1737728490000|2025-01-24 14:21:30|441.19|438.49|440.94|438.24|441.25|438.55|440.94|438.24|10
1737728500000|2025-01-24 14:21:40|440.93|438.23|440.84|438.14|440.93|438.23|440.84|438.14|5
1737728510000|2025-01-24 14:21:50|440.83|438.13|440.77|438.07|440.83|438.13|440.74|438.04|8
1737728520000|2025-01-24 14:22:00|440.78|438.08|440.88|438.18|440.89|438.19|440.78|438.08|7
1737728530000|2025-01-24 14:22:10|440.89|438.19|441.12|438.42|441.12|438.42|440.88|438.18|10
1737728540000|2025-01-24 14:22:20|441.14|438.44|441.14|438.44|441.14|438.44|441.14|438.44|1
1737728550000|2025-01-24 14:22:30|441.15|438.45|441.32|438.62|441.32|438.62|441.15|438.45|8
1737728560000|2025-01-24 14:22:40|441.33|438.63|441.38|438.68|441.38|438.68|441.33|438.63|8
1737728570000|2025-01-24 14:22:50|441.47|438.77|441.46|438.76|441.47|438.77|441.46|438.76|4
1737728580000|2025-01-24 14:23:00|441.45|438.75|441.22|438.52|441.45|438.75|441.22|438.52|9
1737728590000|2025-01-24 14:23:10|441.21|438.51|441.12|438.42|441.21|438.51|441.11|438.41|11
1737728600000|2025-01-24 14:23:20|441.11|438.41|440.94|438.24|441.11|438.41|440.94|438.24|13
1737728610000|2025-01-24 14:23:30|440.93|438.23|440.84|438.14|440.93|438.23|440.83|438.13|5
1737728620000|2025-01-24 14:23:40|440.83|438.13|440.84|438.14|440.84|438.14|440.8|438.1|9
1737728630000|2025-01-24 14:23:50|440.85|438.15|440.91|438.21|440.91|438.21|440.85|438.15|5
1737728640000|2025-01-24 14:24:00|440.92|438.22|441.15|438.45|441.15|438.45|440.92|438.22|9
1737728650000|2025-01-24 14:24:10|441.16|438.46|441.22|438.52|441.23|438.53|441.16|438.46|5
1737728660000|2025-01-24 14:24:20|441.21|438.51|441.2|438.5|441.21|438.51|441.2|438.5|2
1737728670000|2025-01-24 14:24:30|441.21|438.51|441.23|438.53|441.25|438.55|441.21|438.51|4
1737728680000|2025-01-24 14:24:40|441.19|438.49|441.24|438.54|441.25|438.55|441.18|438.48|9
1737728690000|2025-01-24 14:24:50|441.25|438.55|441.33|438.63|441.33|438.63|441.25|438.55|5
1737728700000|2025-01-24 14:25:00|441.37|438.67|441.43|438.73|441.44|438.74|441.37|438.67|4
1737728710000|2025-01-24 14:25:10|441.38|438.68|441.44|438.74|441.44|438.74|441.38|438.68|5
1737728720000|2025-01-24 14:25:20|441.4|438.7|441.44|438.74|441.44|438.74|441.4|438.7|7
1737728730000|2025-01-24 14:25:30|441.48|438.78|441.53|438.83|441.53|438.83|441.48|438.78|7
1737728740000|2025-01-24 14:25:40|441.55|438.85|441.72|439.02|441.72|439.02|441.55|438.85|11
1737728750000|2025-01-24 14:25:50|441.71|439.01|441.74|439.04|441.74|439.04|441.7|439|6
1737728760000|2025-01-24 14:26:00|441.75|439.05|441.81|439.11|441.81|439.11|441.7|439|8
1737728770000|2025-01-24 14:26:10|441.82|439.12|441.79|439.09|441.85|439.15|441.79|439.09|6
1737728780000|2025-01-24 14:26:20|441.76|439.06|441.64|438.94|441.76|439.06|441.64|438.94|7
1737728790000|2025-01-24 14:26:30|441.63|438.93|441.49|438.79|441.63|438.93|441.49|438.79|6
1737728800000|2025-01-24 14:26:40|441.43|438.73|441.49|438.79|441.49|438.79|441.41|438.71|8
1737728810000|2025-01-24 14:26:50|441.48|438.78|441.5|438.8|441.5|438.8|441.44|438.74|8
1737728820000|2025-01-24 14:27:00|441.51|438.81|441.46|438.76|441.51|438.81|441.46|438.76|3
1737728830000|2025-01-24 14:27:10|441.47|438.77|441.66|438.96|441.66|438.96|441.47|438.77|8
1737728840000|2025-01-24 14:27:20|441.67|438.97|441.67|438.97|441.72|439.02|441.67|438.97|10
1737728850000|2025-01-24 14:27:30|441.68|438.98|441.8|439.1|441.8|439.1|441.68|438.98|9
1737728860000|2025-01-24 14:27:40|441.79|439.09|441.86|439.16|441.86|439.16|441.79|439.09|10
1737728870000|2025-01-24 14:27:50|441.85|439.15|441.97|439.27|441.97|439.27|441.85|439.15|9
1737728880000|2025-01-24 14:28:00|441.98|439.28|441.85|439.15|441.98|439.28|441.85|439.15|8
1737728890000|2025-01-24 14:28:10|441.84|439.14|441.89|439.19|441.89|439.19|441.78|439.08|13
1737728900000|2025-01-24 14:28:20|441.88|439.18|441.92|439.22|441.92|439.22|441.88|439.18|7
1737728910000|2025-01-24 14:28:30|441.93|439.23|441.99|439.29|441.99|439.29|441.91|439.21|8
1737728920000|2025-01-24 14:28:40|442|439.3|441.94|439.24|442|439.3|441.9|439.2|5
1737728930000|2025-01-24 14:28:50|441.95|439.25|442.02|439.32|442.02|439.32|441.95|439.25|8
1737728940000|2025-01-24 14:29:00|442.01|439.31|442.02|439.32|442.04|439.34|441.99|439.29|8
1737728950000|2025-01-24 14:29:10|441.97|439.27|441.97|439.27|441.97|439.27|441.95|439.25|7
1737728960000|2025-01-24 14:29:20|441.96|439.26|441.85|439.15|442.01|439.31|441.83|439.13|7
1737728970000|2025-01-24 14:29:30|441.8|439.1|441.82|439.12|441.82|439.12|441.8|439.1|3
1737728980000|2025-01-24 14:29:40|441.78|439.08|441.81|439.11|441.81|439.11|441.78|439.08|4
1737728990000|2025-01-24 14:29:50|441.8|439.1|441.74|439.04|441.8|439.1|441.74|439.04|6
1737729000000|2025-01-24 14:30:00|441.71|439.01|441.6|438.9|441.74|439.04|441.6|438.9|18
1737729010000|2025-01-24 14:30:10|441.61|438.91|441.44|438.74|441.64|438.94|441.44|438.74|11
1737729020000|2025-01-24 14:30:20|441.4|438.7|441.33|438.63|441.4|438.7|441.33|438.63|8
1737729030000|2025-01-24 14:30:30|441.34|438.64|441.43|438.73|441.49|438.79|441.33|438.63|10
1737729040000|2025-01-24 14:30:40|441.31|438.61|441.3|438.6|441.35|438.65|441.3|438.6|8
1737729050000|2025-01-24 14:30:50|441.32|438.62|441.06|438.36|441.32|438.62|441.06|438.36|16
1737729060000|2025-01-24 14:31:00|441.05|438.35|440.88|438.18|441.05|438.35|440.88|438.18|10
1737729070000|2025-01-24 14:31:10|440.87|438.17|440.81|438.11|440.9|438.2|440.81|438.11|10
1737729080000|2025-01-24 14:31:20|440.82|438.12|440.84|438.14|440.97|438.27|440.82|438.12|10
1737729090000|2025-01-24 14:31:30|440.82|438.12|440.8|438.1|440.83|438.13|440.8|438.1|5
1737729100000|2025-01-24 14:31:40|440.77|438.07|440.75|438.05|440.77|438.07|440.75|438.05|7
1737729110000|2025-01-24 14:31:50|440.74|438.04|440.61|437.91|440.74|438.04|440.61|437.91|9
1737729120000|2025-01-24 14:32:00|440.6|437.9|440.36|437.66|440.6|437.9|440.35|437.65|14
1737729130000|2025-01-24 14:32:10|440.35|437.65|439.62|436.92|440.35|437.65|439.62|436.92|26
1737729140000|2025-01-24 14:32:20|439.75|437.05|439.71|437.01|439.93|437.23|439.65|436.95|20
1737729150000|2025-01-24 14:32:30|439.7|437|439.8|437.1|439.8|437.1|439.4|436.7|16
1737729160000|2025-01-24 14:32:40|439.79|437.09|439.62|436.92|439.79|437.09|439.62|436.92|11
1737729170000|2025-01-24 14:32:50|439.61|436.91|439.59|436.89|439.63|436.93|439.5|436.8|8
1737729180000|2025-01-24 14:33:00|439.52|436.82|439.35|436.65|439.52|436.82|439.31|436.61|16
1737729190000|2025-01-24 14:33:10|439.34|436.64|439.25|436.55|439.34|436.64|439.05|436.35|18
1737729200000|2025-01-24 14:33:20|439.28|436.58|439.69|436.99|439.69|436.99|439.22|436.52|14
1737729210000|2025-01-24 14:33:30|439.81|437.11|439.85|437.15|439.87|437.17|439.81|437.11|7
1737729220000|2025-01-24 14:33:40|439.81|437.11|439.6|436.9|439.81|437.11|439.51|436.81|19
1737729230000|2025-01-24 14:33:50|439.61|436.91|439.59|436.89|439.65|436.95|439.59|436.89|5
1737729240000|2025-01-24 14:34:00|439.51|436.81|439.42|436.72|439.56|436.86|439.42|436.72|6
1737729250000|2025-01-24 14:34:10|439.41|436.71|440.06|437.36|440.12|437.42|439.41|436.71|19
1737729260000|2025-01-24 14:34:20|440.02|437.32|440.13|437.43|440.13|437.43|439.92|437.22|8
1737729270000|2025-01-24 14:34:30|440.14|437.44|440.04|437.34|440.16|437.46|440.04|437.34|7
1737729280000|2025-01-24 14:34:40|440.05|437.35|440.07|437.37|440.08|437.38|440.04|437.34|10
1737729290000|2025-01-24 14:34:50|440.11|437.41|439.83|437.13|440.12|437.42|439.83|437.13|12
1737729300000|2025-01-24 14:35:00|439.87|437.17|439.93|437.23|440.1|437.4|439.87|437.17|12
1737729310000|2025-01-24 14:35:10|439.94|437.24|439.85|437.15|440.06|437.36|439.79|437.09|15
1737729320000|2025-01-24 14:35:20|439.76|437.06|440|437.3|440.01|437.31|439.75|437.05|9
1737729330000|2025-01-24 14:35:30|440.03|437.33|440.29|437.59|440.29|437.59|440.03|437.33|9
1737729340000|2025-01-24 14:35:40|440.26|437.56|440.13|437.43|440.26|437.56|440.13|437.43|6
1737729350000|2025-01-24 14:35:50|440.09|437.39|440.04|437.34|440.09|437.39|440.03|437.33|7
1737729360000|2025-01-24 14:36:00|440|437.3|439.85|437.15|440.01|437.31|439.81|437.11|8
1737729370000|2025-01-24 14:36:10|439.84|437.14|439.79|437.09|439.84|437.14|439.59|436.89|15
1737729380000|2025-01-24 14:36:20|439.75|437.05|439.72|437.02|439.75|437.05|439.66|436.96|12
1737729390000|2025-01-24 14:36:30|439.75|437.05|440.07|437.37|440.16|437.46|439.71|437.01|19
1737729400000|2025-01-24 14:36:40|440.08|437.38|440.14|437.44|440.14|437.44|440.07|437.37|7
1737729410000|2025-01-24 14:36:50|440.13|437.43|440.09|437.39|440.2|437.5|440.09|437.39|13
1737729420000|2025-01-24 14:37:00|440.1|437.4|440.81|438.11|440.81|438.11|440.09|437.39|17
1737729430000|2025-01-24 14:37:10|440.82|438.12|440.99|438.29|440.99|438.29|440.6|437.9|16
1737729440000|2025-01-24 14:37:20|441.01|438.31|441.6|438.9|441.6|438.9|441.01|438.31|14
1737729450000|2025-01-24 14:37:30|441.67|438.97|441.61|438.91|441.67|438.97|441.6|438.9|6
1737729460000|2025-01-24 14:37:40|441.57|438.87|441.39|438.69|441.57|438.87|441.38|438.68|12
1737729470000|2025-01-24 14:37:50|441.38|438.68|441.41|438.71|441.41|438.71|441.3|438.6|8
1737729480000|2025-01-24 14:38:00|441.33|438.63|441.08|438.38|441.33|438.63|441.08|438.38|9
1737729490000|2025-01-24 14:38:10|441.1|438.4|441.16|438.46|441.16|438.46|441.06|438.36|12
1737729500000|2025-01-24 14:38:20|441.2|438.5|441.1|438.4|441.21|438.51|441.09|438.39|12
1737729510000|2025-01-24 14:38:30|441.09|438.39|441.04|438.34|441.1|438.4|441.01|438.31|7
1737729520000|2025-01-24 14:38:40|441|438.3|440.95|438.25|441|438.3|440.95|438.25|5
1737729530000|2025-01-24 14:38:50|440.9|438.2|440.85|438.15|440.9|438.2|440.81|438.11|12
1737729540000|2025-01-24 14:39:00|440.87|438.17|441.46|438.76|441.51|438.81|440.84|438.14|18
1737729550000|2025-01-24 14:39:10|441.51|438.81|441.6|438.9|441.61|438.91|441.5|438.8|8
1737729560000|2025-01-24 14:39:20|441.51|438.81|441.77|439.07|441.78|439.08|441.51|438.81|9
1737729570000|2025-01-24 14:39:30|441.73|439.03|441.71|439.01|441.73|439.03|441.68|438.98|6
1737729580000|2025-01-24 14:39:40|441.67|438.97|441.56|438.86|441.67|438.97|441.55|438.85|10
1737729590000|2025-01-24 14:39:50|441.6|438.9|441.62|438.92|441.64|438.94|441.6|438.9|9
1737729600000|2025-01-24 14:40:00|441.57|438.87|441.65|438.95|441.66|438.96|441.57|438.87|7
1737729610000|2025-01-24 14:40:10|441.66|438.96|441.51|438.81|441.74|439.04|441.48|438.78|15
1737729620000|2025-01-24 14:40:20|441.48|438.78|441.79|439.09|441.79|439.09|441.48|438.78|16
1737729630000|2025-01-24 14:40:30|441.75|439.05|441.75|439.05|441.75|439.05|441.74|439.04|3
1737729640000|2025-01-24 14:40:40|441.81|439.11|442.09|439.39|442.22|439.52|441.81|439.11|15
1737729650000|2025-01-24 14:40:50|442.08|439.38|441.88|439.18|442.08|439.38|441.85|439.15|11
1737729660000|2025-01-24 14:41:00|441.91|439.21|441.89|439.19|441.94|439.24|441.85|439.15|12
1737729670000|2025-01-24 14:41:10|441.92|439.22|442.34|439.64|442.41|439.71|441.91|439.21|18
1737729680000|2025-01-24 14:41:20|442.3|439.6|442.24|439.54|442.3|439.6|442.2|439.5|13
1737729690000|2025-01-24 14:41:30|442.25|439.55|442.28|439.58|442.28|439.58|442.15|439.45|7
1737729700000|2025-01-24 14:41:40|442.32|439.62|442.34|439.64|442.34|439.64|442.32|439.62|7
1737729710000|2025-01-24 14:41:50|442.33|439.63|442.33|439.63|442.34|439.64|442.27|439.57|12
1737729720000|2025-01-24 14:42:00|442.29|439.59|442.05|439.35|442.29|439.59|442.05|439.35|15
1737729730000|2025-01-24 14:42:10|442.08|439.38|442.34|439.64|442.39|439.69|442.08|439.38|13
1737729740000|2025-01-24 14:42:20|442.36|439.66|442.42|439.72|442.42|439.72|442.36|439.66|8
1737729750000|2025-01-24 14:42:30|442.47|439.77|442.45|439.75|442.56|439.86|442.44|439.74|13
1737729760000|2025-01-24 14:42:40|442.46|439.76|442.86|440.16|442.87|440.17|442.46|439.76|10
1737729770000|2025-01-24 14:42:50|442.85|440.15|442.92|440.22|443.07|440.37|442.85|440.15|13
1737729780000|2025-01-24 14:43:00|442.94|440.24|442.92|440.22|443.04|440.34|442.92|440.22|18
1737729790000|2025-01-24 14:43:10|442.86|440.16|442.82|440.12|442.86|440.16|442.81|440.11|7
1737729800000|2025-01-24 14:43:20|442.78|440.08|442.72|440.02|442.78|440.08|442.71|440.01|6
1737729810000|2025-01-24 14:43:30|442.74|440.04|442.82|440.12|442.84|440.14|442.68|439.98|16
1737729820000|2025-01-24 14:43:40|442.85|440.15|442.9|440.2|442.93|440.23|442.8|440.1|10
1737729830000|2025-01-24 14:43:50|442.91|440.21|442.95|440.25|443|440.3|442.91|440.21|6
1737729840000|2025-01-24 14:44:00|442.99|440.29|443.42|440.72|443.43|440.73|442.99|440.29|13
1737729850000|2025-01-24 14:44:10|443.43|440.73|443.46|440.76|443.52|440.82|443.43|440.73|9
1737729860000|2025-01-24 14:44:20|443.42|440.72|443.31|440.61|443.42|440.72|443.29|440.59|6
1737729870000|2025-01-24 14:44:30|443.29|440.59|443.49|440.79|443.55|440.85|443.28|440.58|14
1737729880000|2025-01-24 14:44:40|443.44|440.74|443.37|440.67|443.45|440.75|443.37|440.67|17
1737729890000|2025-01-24 14:44:50|443.43|440.73|443.32|440.62|443.43|440.73|443.31|440.61|11
1737729900000|2025-01-24 14:45:00|443.49|440.79|443.84|441.14|444|441.3|443.49|440.79|21
1737729910000|2025-01-24 14:45:10|443.8|441.1|443.09|440.39|443.8|441.1|442.98|440.28|25
1737729920000|2025-01-24 14:45:20|443.02|440.32|443.14|440.44|443.18|440.48|443.02|440.32|10
1737729930000|2025-01-24 14:45:30|443.12|440.42|443.38|440.68|443.38|440.68|443.02|440.32|13
1737729940000|2025-01-24 14:45:40|443.58|440.88|443.71|441.01|443.76|441.06|443.58|440.88|9
1737729950000|2025-01-24 14:45:50|443.65|440.95|443.4|440.7|443.66|440.96|443.4|440.7|14
1737729960000|2025-01-24 14:46:00|443.39|440.69|443.13|440.43|443.4|440.7|443.13|440.43|20
1737729970000|2025-01-24 14:46:10|443.12|440.42|442.83|440.13|443.12|440.42|442.83|440.13|18
1737729980000|2025-01-24 14:46:20|442.82|440.12|442.56|439.86|442.82|440.12|442.55|439.85|16
1737729990000|2025-01-24 14:46:30|442.63|439.93|442.49|439.79|442.64|439.94|442.46|439.76|15
1737730000000|2025-01-24 14:46:40|442.52|439.82|442.71|440.01|442.71|440.01|442.45|439.75|12
1737730010000|2025-01-24 14:46:50|442.7|440|442.55|439.85|442.74|440.04|442.47|439.77|19
1737730020000|2025-01-24 14:47:00|442.5|439.8|442.42|439.72|442.51|439.81|442.33|439.63|16
1737730030000|2025-01-24 14:47:10|442.64|439.94|442.51|439.81|442.73|440.03|442.51|439.81|25
1737730040000|2025-01-24 14:47:20|442.53|439.83|442.6|439.9|442.7|440|442.43|439.73|18
1737730050000|2025-01-24 14:47:30|442.61|439.91|442.56|439.86|442.62|439.92|442.54|439.84|10
1737730060000|2025-01-24 14:47:40|442.55|439.85|442.41|439.71|442.56|439.86|442.41|439.71|8
1737730070000|2025-01-24 14:47:50|442.4|439.7|442.3|439.6|442.4|439.7|442.21|439.51|11
1737730080000|2025-01-24 14:48:00|442.32|439.62|442.89|440.19|442.92|440.22|442.29|439.59|21
1737730090000|2025-01-24 14:48:10|442.85|440.15|442.9|440.2|442.93|440.23|442.8|440.1|15
1737730100000|2025-01-24 14:48:20|442.89|440.19|442.89|440.19|442.95|440.25|442.89|440.19|12
1737730110000|2025-01-24 14:48:30|442.93|440.23|442.79|440.09|442.94|440.24|442.76|440.06|16
1737730120000|2025-01-24 14:48:40|442.8|440.1|442.47|439.77|442.8|440.1|442.43|439.73|13
1737730130000|2025-01-24 14:48:50|442.44|439.74|442.47|439.77|442.48|439.78|442.44|439.74|6
1737730140000|2025-01-24 14:49:00|442.46|439.76|442.23|439.53|442.46|439.76|442.23|439.53|11
1737730150000|2025-01-24 14:49:10|442.16|439.46|441.88|439.18|442.16|439.46|441.88|439.18|10
1737730160000|2025-01-24 14:49:20|441.89|439.19|441.83|439.13|441.96|439.26|441.8|439.1|15
1737730170000|2025-01-24 14:49:30|441.79|439.09|441.95|439.25|441.95|439.25|441.66|438.96|19
1737730180000|2025-01-24 14:49:40|441.85|439.15|441.89|439.19|441.94|439.24|441.85|439.15|21
1737730190000|2025-01-24 14:49:50|441.9|439.2|441.87|439.17|441.93|439.23|441.86|439.16|10
1737730200000|2025-01-24 14:50:00|441.79|439.09|442.11|439.41|442.11|439.41|441.79|439.09|16
1737730210000|2025-01-24 14:50:10|442.12|439.42|442.29|439.59|442.37|439.67|441.99|439.29|23
1737730220000|2025-01-24 14:50:20|442.32|439.62|442.36|439.66|442.45|439.75|442.32|439.62|13
1737730230000|2025-01-24 14:50:30|442.37|439.67|442.07|439.37|442.37|439.67|442.07|439.37|10
1737730240000|2025-01-24 14:50:40|442.06|439.36|442.11|439.41|442.11|439.41|441.87|439.17|14
1737730250000|2025-01-24 14:50:50|442.05|439.35|442|439.3|442.05|439.35|441.95|439.25|10
1737730260000|2025-01-24 14:51:00|441.93|439.23|441.64|438.94|441.93|439.23|441.54|438.84|17
1737730270000|2025-01-24 14:51:10|441.63|438.93|441.49|438.79|441.63|438.93|441.47|438.77|10
1737730280000|2025-01-24 14:51:20|441.52|438.82|441.47|438.77|441.64|438.94|441.47|438.77|18
1737730290000|2025-01-24 14:51:30|441.48|438.78|441.48|438.78|441.59|438.89|441.47|438.77|14
1737730300000|2025-01-24 14:51:40|441.49|438.79|441.46|438.76|441.5|438.8|441.39|438.69|11
1737730310000|2025-01-24 14:51:50|441.47|438.77|441.39|438.69|441.47|438.77|441.32|438.62|14
1737730320000|2025-01-24 14:52:00|441.42|438.72|441.74|439.04|441.82|439.12|441.42|438.72|20
1737730330000|2025-01-24 14:52:10|441.7|439|441.47|438.77|441.7|439|441.45|438.75|11
1737730340000|2025-01-24 14:52:20|441.5|438.8|441.27|438.57|441.5|438.8|441.27|438.57|12
1737730350000|2025-01-24 14:52:30|441.24|438.54|441.26|438.56|441.26|438.56|441.17|438.47|13
1737730360000|2025-01-24 14:52:40|441.29|438.59|441.2|438.5|441.29|438.59|441.19|438.49|11
1737730370000|2025-01-24 14:52:50|441.19|438.49|441.28|438.58|441.28|438.58|441.16|438.46|10
1737730380000|2025-01-24 14:53:00|441.29|438.59|441.43|438.73|441.43|438.73|441.19|438.49|12
1737730390000|2025-01-24 14:53:10|441.44|438.74|441.41|438.71|441.44|438.74|441.41|438.71|3
1737730400000|2025-01-24 14:53:20|441.42|438.72|441.39|438.69|441.46|438.76|441.34|438.64|15
1737730410000|2025-01-24 14:53:30|441.38|438.68|441.4|438.7|441.4|438.7|441.34|438.64|8
1737730420000|2025-01-24 14:53:40|441.41|438.71|441.66|438.96|441.66|438.96|441.41|438.71|14
1737730430000|2025-01-24 14:53:50|441.67|438.97|441.7|439|441.7|439|441.64|438.94|6
1737730440000|2025-01-24 14:54:00|441.75|439.05|441.62|438.92|441.77|439.07|441.62|438.92|12
1737730450000|2025-01-24 14:54:10|441.61|438.91|441.59|438.89|441.64|438.94|441.58|438.88|11
1737730460000|2025-01-24 14:54:20|441.64|438.94|441.6|438.9|441.64|438.94|441.6|438.9|2
1737730470000|2025-01-24 14:54:30|441.61|438.91|441.49|438.79|441.61|438.91|441.46|438.76|16
1737730480000|2025-01-24 14:54:40|441.5|438.8|441.6|438.9|441.6|438.9|441.49|438.79|5
1737730490000|2025-01-24 14:54:50|441.61|438.91|441.71|439.01|441.8|439.1|441.61|438.91|12
1737730500000|2025-01-24 14:55:00|441.75|439.05|441.73|439.03|441.79|439.09|441.72|439.02|6
1737730510000|2025-01-24 14:55:10|441.76|439.06|442.14|439.44|442.19|439.49|441.76|439.06|18
1737730520000|2025-01-24 14:55:20|442.17|439.47|442.28|439.58|442.49|439.79|442.17|439.47|20
1737730530000|2025-01-24 14:55:30|442.31|439.61|441.76|439.06|442.31|439.61|441.75|439.05|29
1737730540000|2025-01-24 14:55:40|441.74|439.04|442.07|439.37|442.09|439.39|441.6|438.9|18
1737730550000|2025-01-24 14:55:50|442.1|439.4|442.02|439.32|442.11|439.41|442.02|439.32|7
1737730560000|2025-01-24 14:56:00|442.03|439.33|442.01|439.31|442.1|439.4|442.01|439.31|9
1737730570000|2025-01-24 14:56:10|442.02|439.32|441.98|439.28|442.11|439.41|441.98|439.28|11
1737730580000|2025-01-24 14:56:20|441.9|439.2|441.9|439.2|441.98|439.28|441.89|439.19|6
1737730590000|2025-01-24 14:56:30|441.93|439.23|442|439.3|442.11|439.41|441.93|439.23|15
1737730600000|2025-01-24 14:56:40|441.99|439.29|442.13|439.43|442.14|439.44|441.94|439.24|13
1737730610000|2025-01-24 14:56:50|442.14|439.44|442.22|439.52|442.22|439.52|442.14|439.44|10
1737730620000|2025-01-24 14:57:00|442.18|439.48|442.07|439.37|442.19|439.49|441.92|439.22|9
1737730630000|2025-01-24 14:57:10|442.06|439.36|442.06|439.36|442.06|439.36|442.06|439.36|1
1737730640000|2025-01-24 14:57:20|442.05|439.35|441.67|438.97|442.05|439.35|441.65|438.95|13
1737730650000|2025-01-24 14:57:30|441.68|438.98|441.48|438.78|441.71|439.01|441.41|438.71|17
1737730660000|2025-01-24 14:57:40|441.46|438.76|441.18|438.48|441.46|438.76|441.18|438.48|12
1737730670000|2025-01-24 14:57:50|441.21|438.51|441.06|438.36|441.21|438.51|441.04|438.34|10
1737730680000|2025-01-24 14:58:00|441.1|438.4|441.27|438.57|441.34|438.64|441.1|438.4|13
1737730690000|2025-01-24 14:58:10|441.31|438.61|441.36|438.66|441.47|438.77|441.31|438.61|9
1737730700000|2025-01-24 14:58:20|441.35|438.65|441.39|438.69|441.44|438.74|441.33|438.63|12
1737730710000|2025-01-24 14:58:30|441.42|438.72|441.38|438.68|441.42|438.72|441.37|438.67|6
1737730720000|2025-01-24 14:58:40|441.4|438.7|441.44|438.74|441.44|438.74|441.4|438.7|3
1737730730000|2025-01-24 14:58:50|441.46|438.76|441.47|438.77|441.47|438.77|441.33|438.63|13
1737730740000|2025-01-24 14:59:00|441.45|438.75|441.65|438.95|441.68|438.98|441.43|438.73|14
1737730750000|2025-01-24 14:59:10|441.63|438.93|441.54|438.84|441.63|438.93|441.47|438.77|13
1737730760000|2025-01-24 14:59:20|441.55|438.85|441.61|438.91|441.62|438.92|441.55|438.85|6
1737730770000|2025-01-24 14:59:30|441.72|439.02|441.47|438.77|441.72|439.02|441.45|438.75|14
1737730780000|2025-01-24 14:59:40|441.48|438.78|441.4|438.7|441.48|438.78|441.18|438.48|19
1737730790000|2025-01-24 14:59:50|441.51|438.81|441.45|438.75|441.52|438.82|441.45|438.75|9
1737730800000|2025-01-24 15:00:00|441.43|438.73|441.72|439.02|441.72|439.02|441.43|438.73|12
1737730810000|2025-01-24 15:00:10|441.79|439.09|442.06|439.36|442.06|439.36|441.75|439.05|17
1737730820000|2025-01-24 15:00:20|442.07|439.37|442.01|439.31|442.08|439.38|442.01|439.31|8
1737730830000|2025-01-24 15:00:30|442|439.3|442.02|439.32|442.05|439.35|441.99|439.29|9
1737730840000|2025-01-24 15:00:40|442.03|439.33|442.14|439.44|442.14|439.44|442|439.3|11
1737730850000|2025-01-24 15:00:50|442.16|439.46|442.33|439.63|442.33|439.63|442.16|439.46|14
1737730860000|2025-01-24 15:01:00|442.36|439.66|442.51|439.81|442.55|439.85|442.36|439.66|10
1737730870000|2025-01-24 15:01:10|442.47|439.77|442.49|439.79|442.49|439.79|442.42|439.72|7
1737730880000|2025-01-24 15:01:20|442.5|439.8|442.46|439.76|442.5|439.8|442.46|439.76|2
1737730890000|2025-01-24 15:01:30|442.41|439.71|442.42|439.72|442.43|439.73|442.28|439.58|14
1737730900000|2025-01-24 15:01:40|442.43|439.73|442.49|439.79|442.49|439.79|442.43|439.73|6
1737730910000|2025-01-24 15:01:50|442.58|439.88|442.56|439.86|442.61|439.91|442.55|439.85|7
1737730920000|2025-01-24 15:02:00|442.53|439.83|441.88|439.18|442.53|439.83|441.88|439.18|24
1737730930000|2025-01-24 15:02:10|441.87|439.17|442.22|439.52|442.22|439.52|441.84|439.14|10
1737730940000|2025-01-24 15:02:20|442.23|439.53|442.2|439.5|442.27|439.57|442.2|439.5|6
1737730950000|2025-01-24 15:02:30|442.19|439.49|441.99|439.29|442.19|439.49|441.99|439.29|10
1737730960000|2025-01-24 15:02:40|441.98|439.28|441.66|438.96|441.98|439.28|441.65|438.95|17
1737730970000|2025-01-24 15:02:50|441.65|438.95|441.54|438.84|441.67|438.97|441.54|438.84|13
1737730980000|2025-01-24 15:03:00|441.51|438.81|441.19|438.49|441.52|438.82|441.19|438.49|13
1737730990000|2025-01-24 15:03:10|441.22|438.52|441.12|438.42|441.25|438.55|441.12|438.42|9
1737731000000|2025-01-24 15:03:20|441.11|438.41|441.09|438.39|441.12|438.42|441.09|438.39|5
1737731010000|2025-01-24 15:03:30|441.08|438.38|440.77|438.07|441.08|438.38|440.74|438.04|13
1737731020000|2025-01-24 15:03:40|440.78|438.08|440.88|438.18|440.91|438.21|440.78|438.08|13
1737731030000|2025-01-24 15:03:50|440.91|438.21|440.83|438.13|440.91|438.21|440.83|438.13|7
1737731040000|2025-01-24 15:04:00|440.84|438.14|440.81|438.11|440.88|438.18|440.81|438.11|12
1737731050000|2025-01-24 15:04:10|440.79|438.09|440.76|438.06|440.79|438.09|440.75|438.05|5
1737731060000|2025-01-24 15:04:20|440.73|438.03|440.68|437.98|440.77|438.07|440.55|437.85|14
1737731070000|2025-01-24 15:04:30|440.69|437.99|440.95|438.25|441.04|438.34|440.69|437.99|15
1737731080000|2025-01-24 15:04:40|440.93|438.23|440.99|438.29|440.99|438.29|440.76|438.06|14
1737731090000|2025-01-24 15:04:50|440.88|438.18|440.97|438.27|441|438.3|440.88|438.18|14
1737731100000|2025-01-24 15:05:00|441.03|438.33|441.01|438.31|441.08|438.38|440.97|438.27|15
1737731110000|2025-01-24 15:05:10|441.03|438.33|441.07|438.37|441.19|438.49|441.01|438.31|8
1737731120000|2025-01-24 15:05:20|441.1|438.4|441.07|438.37|441.1|438.4|440.91|438.21|17
1737731130000|2025-01-24 15:05:30|441.12|438.42|441.36|438.66|441.5|438.8|441.12|438.42|13
1737731140000|2025-01-24 15:05:40|441.37|438.67|441.44|438.74|441.44|438.74|441.31|438.61|17
1737731150000|2025-01-24 15:05:50|441.4|438.7|441.34|438.64|441.4|438.7|441.34|438.64|2
1737731160000|2025-01-24 15:06:00|441.4|438.7|441.17|438.47|441.41|438.71|441.07|438.37|17
1737731170000|2025-01-24 15:06:10|441.22|438.52|441.29|438.59|441.29|438.59|441.13|438.43|9
1737731180000|2025-01-24 15:06:20|441.3|438.6|441.32|438.62|441.36|438.66|441.3|438.6|11
1737731190000|2025-01-24 15:06:30|441.34|438.64|441.34|438.64|441.38|438.68|441.08|438.38|16
1737731200000|2025-01-24 15:06:40|441.37|438.67|441.62|438.92|441.62|438.92|441.34|438.64|10
1737731210000|2025-01-24 15:06:50|441.63|438.93|441.39|438.69|441.67|438.97|441.39|438.69|15
1737731220000|2025-01-24 15:07:00|441.38|438.68|441.39|438.69|441.48|438.78|441.31|438.61|9
1737731230000|2025-01-24 15:07:10|441.38|438.68|441.27|438.57|441.38|438.68|441.26|438.56|11
1737731240000|2025-01-24 15:07:20|441.26|438.56|441.19|438.49|441.26|438.56|441.11|438.41|12
1737731250000|2025-01-24 15:07:30|441.18|438.48|441.07|438.37|441.19|438.49|441.06|438.36|11
1737731260000|2025-01-24 15:07:40|441.11|438.41|441.08|438.38|441.14|438.44|441.08|438.38|5
1737731270000|2025-01-24 15:07:50|441.06|438.36|440.87|438.17|441.06|438.36|440.87|438.17|9
1737731280000|2025-01-24 15:08:00|440.86|438.16|440.83|438.13|440.86|438.16|440.76|438.06|10
1737731290000|2025-01-24 15:08:10|440.8|438.1|440.83|438.13|440.84|438.14|440.8|438.1|6
1737731300000|2025-01-24 15:08:20|440.81|438.11|440.66|437.96|440.81|438.11|440.62|437.92|13
1737731310000|2025-01-24 15:08:30|440.62|437.92|440.38|437.68|440.63|437.93|440.38|437.68|15
1737731320000|2025-01-24 15:08:40|440.41|437.71|440.6|437.9|440.6|437.9|440.41|437.71|13
1737731330000|2025-01-24 15:08:50|440.62|437.92|440.73|438.03|440.84|438.14|440.55|437.85|17
1737731340000|2025-01-24 15:09:00|440.7|438|441.15|438.45|441.15|438.45|440.7|438|11
1737731350000|2025-01-24 15:09:10|441.3|438.6|441.38|438.68|441.51|438.81|441.3|438.6|13
1737731360000|2025-01-24 15:09:20|441.39|438.69|441.41|438.71|441.43|438.73|441.36|438.66|14
1737731370000|2025-01-24 15:09:30|441.44|438.74|441.44|438.74|441.48|438.78|441.4|438.7|8
1737731380000|2025-01-24 15:09:40|441.4|438.7|441.41|438.71|441.41|438.71|441.36|438.66|7
1737731390000|2025-01-24 15:09:50|441.31|438.61|441.31|438.61|441.31|438.61|441.3|438.6|3
1737731400000|2025-01-24 15:10:00|441.3|438.6|441.5|438.8|441.55|438.85|441.27|438.57|12
1737731410000|2025-01-24 15:10:10|441.55|438.85|441.46|438.76|441.55|438.85|441.36|438.66|10
1737731420000|2025-01-24 15:10:20|441.56|438.86|441.47|438.77|441.56|438.86|441.31|438.61|14
1737731430000|2025-01-24 15:10:30|441.44|438.74|441.57|438.87|441.59|438.89|441.44|438.74|7
1737731440000|2025-01-24 15:10:40|441.58|438.88|441.55|438.85|441.59|438.89|441.51|438.81|9
1737731450000|2025-01-24 15:10:50|441.56|438.86|441.63|438.93|441.67|438.97|441.56|438.86|8
1737731460000|2025-01-24 15:11:00|441.6|438.9|441.23|438.53|441.6|438.9|441.23|438.53|13
1737731470000|2025-01-24 15:11:10|441.26|438.56|441.18|438.48|441.29|438.59|441.16|438.46|9
1737731480000|2025-01-24 15:11:20|441.19|438.49|440.84|438.14|441.19|438.49|440.84|438.14|11
1737731490000|2025-01-24 15:11:30|440.85|438.15|440.62|437.92|440.85|438.15|440.56|437.86|15
1737731500000|2025-01-24 15:11:40|440.6|437.9|440.58|437.88|440.79|438.09|440.49|437.79|14
1737731510000|2025-01-24 15:11:50|440.63|437.93|440.58|437.88|440.65|437.95|440.56|437.86|9
1737731520000|2025-01-24 15:12:00|440.59|437.89|440.64|437.94|440.67|437.97|440.56|437.86|15
1737731530000|2025-01-24 15:12:10|440.61|437.91|440.8|438.1|440.8|438.1|440.61|437.91|13
1737731540000|2025-01-24 15:12:20|440.84|438.14|441.09|438.39|441.13|438.43|440.84|438.14|18
1737731550000|2025-01-24 15:12:30|441.1|438.4|440.94|438.24|441.1|438.4|440.94|438.24|10
1737731560000|2025-01-24 15:12:40|440.91|438.21|440.81|438.11|440.92|438.22|440.75|438.05|14
1737731570000|2025-01-24 15:12:50|440.8|438.1|440.73|438.03|440.8|438.1|440.64|437.94|13
1737731580000|2025-01-24 15:13:00|440.71|438.01|440.69|437.99|440.75|438.05|440.64|437.94|11
1737731590000|2025-01-24 15:13:10|440.66|437.96|440.43|437.73|440.66|437.96|440.42|437.72|11
1737731600000|2025-01-24 15:13:20|440.42|437.72|440.26|437.56|440.42|437.72|440.24|437.54|10
1737731610000|2025-01-24 15:13:30|440.27|437.57|440.53|437.83|440.53|437.83|440.2|437.5|12
1737731620000|2025-01-24 15:13:40|440.59|437.89|440.47|437.77|440.68|437.98|440.47|437.77|13
1737731630000|2025-01-24 15:13:50|440.51|437.81|440.46|437.76|440.56|437.86|440.42|437.72|9
1737731640000|2025-01-24 15:14:00|440.48|437.78|440.39|437.69|440.48|437.78|440.35|437.65|13
1737731650000|2025-01-24 15:14:10|440.36|437.66|440.33|437.63|440.36|437.66|440.28|437.58|9
1737731660000|2025-01-24 15:14:20|440.34|437.64|439.88|437.18|440.35|437.65|439.84|437.14|14
1737731670000|2025-01-24 15:14:30|439.89|437.19|439.78|437.08|439.91|437.21|439.78|437.08|12
1737731680000|2025-01-24 15:14:40|439.73|437.03|439.85|437.15|439.89|437.19|439.73|437.03|14
1737731690000|2025-01-24 15:14:50|439.84|437.14|440.01|437.31|440.01|437.31|439.76|437.06|12
1737731700000|2025-01-24 15:15:00|440.02|437.32|440.1|437.4|440.15|437.45|440.02|437.32|13
1737731710000|2025-01-24 15:15:10|440.06|437.36|439.88|437.18|440.06|437.36|439.88|437.18|12
1737731720000|2025-01-24 15:15:20|439.77|437.07|439.29|436.59|439.77|437.07|439.29|436.59|12
1737731730000|2025-01-24 15:15:30|439.31|436.61|439.06|436.36|439.32|436.62|438.97|436.27|20
1737731740000|2025-01-24 15:15:40|439.1|436.4|439.34|436.64|439.37|436.67|439.1|436.4|23
1737731750000|2025-01-24 15:15:50|439.36|436.66|439.44|436.74|439.44|436.74|439.35|436.65|7
1737731760000|2025-01-24 15:16:00|439.42|436.72|439.17|436.47|439.42|436.72|439.08|436.38|11
1737731770000|2025-01-24 15:16:10|439.14|436.44|439.16|436.46|439.29|436.59|439.12|436.42|10
1737731780000|2025-01-24 15:16:20|439.15|436.45|439.12|436.42|439.21|436.51|439.12|436.42|9
1737731790000|2025-01-24 15:16:30|438.98|436.28|438.8|436.1|438.99|436.29|438.64|435.94|19
1737731800000|2025-01-24 15:16:40|438.83|436.13|438.72|436.02|438.95|436.25|438.72|436.02|13
1737731810000|2025-01-24 15:16:50|438.75|436.05|438.75|436.05|438.84|436.14|438.73|436.03|15
1737731820000|2025-01-24 15:17:00|438.76|436.06|439.06|436.36|439.06|436.36|438.76|436.06|13
1737731830000|2025-01-24 15:17:10|439.2|436.5|439.09|436.39|439.21|436.51|439.09|436.39|14
1737731840000|2025-01-24 15:17:20|439.1|436.4|439.17|436.47|439.19|436.49|439.1|436.4|7
1737731850000|2025-01-24 15:17:30|439.19|436.49|439.46|436.76|439.49|436.79|439.19|436.49|16
1737731860000|2025-01-24 15:17:40|439.47|436.77|439.8|437.1|439.83|437.13|439.47|436.77|13
1737731870000|2025-01-24 15:17:50|439.81|437.11|439.72|437.02|439.88|437.18|439.72|437.02|11
1737731880000|2025-01-24 15:18:00|439.71|437.01|439.5|436.8|439.75|437.05|439.5|436.8|12
1737731890000|2025-01-24 15:18:10|439.51|436.81|439.55|436.85|439.6|436.9|439.51|436.81|10
1737731900000|2025-01-24 15:18:20|439.56|436.86|439.68|436.98|439.68|436.98|439.45|436.75|12
1737731910000|2025-01-24 15:18:30|439.65|436.95|439.55|436.85|439.65|436.95|439.5|436.8|9
1737731920000|2025-01-24 15:18:40|439.58|436.88|439.57|436.87|439.63|436.93|439.57|436.87|10
1737731930000|2025-01-24 15:18:50|439.62|436.92|439.52|436.82|439.66|436.96|439.48|436.78|11
1737731940000|2025-01-24 15:19:00|439.5|436.8|439.51|436.81|439.58|436.88|439.5|436.8|8
1737731950000|2025-01-24 15:19:10|439.55|436.85|439.5|436.8|439.55|436.85|439.47|436.77|11
1737731960000|2025-01-24 15:19:20|439.48|436.78|439.74|437.04|439.74|437.04|439.48|436.78|11
1737731970000|2025-01-24 15:19:30|439.72|437.02|439.97|437.27|439.97|437.27|439.72|437.02|5
1737731980000|2025-01-24 15:19:40|439.93|437.23|440.08|437.38|440.09|437.39|439.87|437.17|12
1737731990000|2025-01-24 15:19:50|440.06|437.36|440.14|437.44|440.14|437.44|440.06|437.36|3
1737732000000|2025-01-24 15:20:00|440.18|437.48|440.23|437.53|440.38|437.68|440.18|437.48|13
1737732010000|2025-01-24 15:20:10|440.27|437.57|440.72|438.02|440.79|438.09|440.22|437.52|10
1737732020000|2025-01-24 15:20:20|440.67|437.97|440.64|437.94|440.69|437.99|440.59|437.89|13
1737732030000|2025-01-24 15:20:30|440.65|437.95|440.6|437.9|440.65|437.95|440.58|437.88|9
1737732040000|2025-01-24 15:20:40|440.59|437.89|440.14|437.44|440.59|437.89|440.14|437.44|20
1737732050000|2025-01-24 15:20:50|440.13|437.43|440.15|437.45|440.16|437.46|440.13|437.43|4
1737732060000|2025-01-24 15:21:00|440.19|437.49|440.08|437.38|440.36|437.66|440.08|437.38|19
1737732070000|2025-01-24 15:21:10|440.05|437.35|440.35|437.65|440.35|437.65|440.01|437.31|16
1737732080000|2025-01-24 15:21:20|440.4|437.7|440.31|437.61|440.4|437.7|440.24|437.54|13
1737732090000|2025-01-24 15:21:30|440.35|437.65|440.25|437.55|440.39|437.69|440.23|437.53|9
1737732100000|2025-01-24 15:21:40|440.21|437.51|440.23|437.53|440.23|437.53|440.16|437.46|5
1737732110000|2025-01-24 15:21:50|440.22|437.52|440.5|437.8|440.52|437.82|440.22|437.52|11
1737732120000|2025-01-24 15:22:00|440.49|437.79|440.05|437.35|440.49|437.79|440.05|437.35|16
1737732130000|2025-01-24 15:22:10|440.06|437.36|440.24|437.54|440.34|437.64|440.06|437.36|10
1737732140000|2025-01-24 15:22:20|440.23|437.53|440.38|437.68|440.38|437.68|440.22|437.52|14
1737732150000|2025-01-24 15:22:30|440.35|437.65|440.38|437.68|440.49|437.79|440.31|437.61|9
1737732160000|2025-01-24 15:22:40|440.37|437.67|440.45|437.75|440.45|437.75|440.3|437.6|7
1737732170000|2025-01-24 15:22:50|440.49|437.79|440.33|437.63|440.59|437.89|440.33|437.63|11
1737732180000|2025-01-24 15:23:00|440.34|437.64|440.31|437.61|440.37|437.67|440.26|437.56|12
1737732190000|2025-01-24 15:23:10|440.32|437.62|440.17|437.47|440.37|437.67|440.16|437.46|9
1737732200000|2025-01-24 15:23:20|440.14|437.44|439.98|437.28|440.14|437.44|439.79|437.09|11
1737732210000|2025-01-24 15:23:30|439.97|437.27|439.92|437.22|439.97|437.27|439.91|437.21|8
1737732220000|2025-01-24 15:23:40|439.93|437.23|439.87|437.17|439.98|437.28|439.87|437.17|10
1737732230000|2025-01-24 15:23:50|439.81|437.11|439.75|437.05|439.83|437.13|439.75|437.05|4
1737732240000|2025-01-24 15:24:00|439.71|437.01|439.67|436.97|439.72|437.02|439.67|436.97|5
1737732250000|2025-01-24 15:24:10|439.5|436.8|439.57|436.87|439.63|436.93|439.5|436.8|9
1737732260000|2025-01-24 15:24:20|439.61|436.91|439.75|437.05|439.77|437.07|439.61|436.91|10
1737732270000|2025-01-24 15:24:30|439.76|437.06|439.85|437.15|439.86|437.16|439.76|437.06|9
1737732280000|2025-01-24 15:24:40|439.84|437.14|439.81|437.11|439.92|437.22|439.81|437.11|5
1737732290000|2025-01-24 15:24:50|439.84|437.14|439.86|437.16|439.89|437.19|439.84|437.14|7
1737732300000|2025-01-24 15:25:00|439.85|437.15|439.73|437.03|439.99|437.29|439.73|437.03|14
1737732310000|2025-01-24 15:25:10|439.72|437.02|439.66|436.96|439.81|437.11|439.66|436.96|11
1737732320000|2025-01-24 15:25:20|439.65|436.95|439.58|436.88|439.65|436.95|439.53|436.83|7
1737732330000|2025-01-24 15:25:30|439.59|436.89|439.46|436.76|439.6|436.9|439.46|436.76|10
1737732340000|2025-01-24 15:25:40|439.42|436.72|439.38|436.68|439.43|436.73|439.38|436.68|7
1737732350000|2025-01-24 15:25:50|439.39|436.69|439.56|436.86|439.56|436.86|439.39|436.69|6
1737732360000|2025-01-24 15:26:00|439.55|436.85|439.6|436.9|439.6|436.9|439.55|436.85|9
1737732370000|2025-01-24 15:26:10|439.59|436.89|439.53|436.83|439.59|436.89|439.37|436.67|14
1737732380000|2025-01-24 15:26:20|439.58|436.88|439.64|436.94|439.71|437.01|439.58|436.88|13
1737732390000|2025-01-24 15:26:30|439.63|436.93|439.6|436.9|439.66|436.96|439.59|436.89|8
1737732400000|2025-01-24 15:26:40|439.61|436.91|439.64|436.94|439.68|436.98|439.61|436.91|12
1737732410000|2025-01-24 15:26:50|439.58|436.88|439.55|436.85|439.59|436.89|439.55|436.85|12
1737732420000|2025-01-24 15:27:00|439.5|436.8|439.05|436.35|439.5|436.8|439.02|436.32|19
1737732430000|2025-01-24 15:27:10|439.04|436.34|439|436.3|439.05|436.35|439|436.3|10
1737732440000|2025-01-24 15:27:20|438.99|436.29|438.89|436.19|439.03|436.33|438.89|436.19|9
1737732450000|2025-01-24 15:27:30|438.88|436.18|439.07|436.37|439.12|436.42|438.88|436.18|12
1737732460000|2025-01-24 15:27:40|439.06|436.36|438.93|436.23|439.08|436.38|438.93|436.23|12
1737732470000|2025-01-24 15:27:50|438.92|436.22|438.83|436.13|438.93|436.23|438.83|436.13|10
1737732480000|2025-01-24 15:28:00|438.84|436.14|438.75|436.05|438.85|436.15|438.75|436.05|10
1737732490000|2025-01-24 15:28:10|438.74|436.04|438.62|435.92|438.74|436.04|438.62|435.92|5
1737732500000|2025-01-24 15:28:20|438.61|435.91|438.39|435.69|438.62|435.92|438.39|435.69|11
1737732510000|2025-01-24 15:28:30|438.38|435.68|438.49|435.79|438.5|435.8|438.38|435.68|11
1737732520000|2025-01-24 15:28:40|438.48|435.78|438.41|435.71|438.48|435.78|438.41|435.71|6
1737732530000|2025-01-24 15:28:50|438.4|435.7|438.3|435.6|438.41|435.71|438.3|435.6|12
1737732540000|2025-01-24 15:29:00|438.31|435.61|438.31|435.61|438.4|435.7|438.31|435.61|12
1737732550000|2025-01-24 15:29:10|438.3|435.6|438.34|435.64|438.4|435.7|438.3|435.6|10
1737732560000|2025-01-24 15:29:20|438.32|435.62|438.44|435.74|438.44|435.74|438.32|435.62|9
1737732570000|2025-01-24 15:29:30|438.46|435.76|438.96|436.26|439.07|436.37|438.46|435.76|18
1737732580000|2025-01-24 15:29:40|438.95|436.25|438.72|436.02|438.95|436.25|438.72|436.02|12
1737732590000|2025-01-24 15:29:50|438.71|436.01|438.63|435.93|438.71|436.01|438.61|435.91|9
1737732600000|2025-01-24 15:30:00|438.59|435.89|438.19|435.49|438.59|435.89|438.16|435.46|20
1737732610000|2025-01-24 15:30:10|438.17|435.47|437.92|435.22|438.17|435.47|437.76|435.06|23
1737732620000|2025-01-24 15:30:20|437.9|435.2|437.81|435.11|437.91|435.21|437.81|435.11|8
1737732630000|2025-01-24 15:30:30|437.84|435.14|438.3|435.6|438.3|435.6|437.84|435.14|12
1737732640000|2025-01-24 15:30:40|438.29|435.59|438.11|435.41|438.29|435.59|438.11|435.41|14
1737732650000|2025-01-24 15:30:50|438.06|435.36|438.2|435.5|438.21|435.51|438.06|435.36|6
1737732660000|2025-01-24 15:31:00|438.24|435.54|438.54|435.84|438.54|435.84|438.21|435.51|15
1737732670000|2025-01-24 15:31:10|438.55|435.85|438.44|435.74|438.55|435.85|438.41|435.71|11
1737732680000|2025-01-24 15:31:20|438.43|435.73|438.62|435.92|438.62|435.92|438.39|435.69|7
1737732690000|2025-01-24 15:31:30|438.64|435.94|438.46|435.76|438.64|435.94|438.43|435.73|13
1737732700000|2025-01-24 15:31:40|438.44|435.74|438.49|435.79|438.59|435.89|438.44|435.74|11
1737732710000|2025-01-24 15:31:50|438.48|435.78|438.37|435.67|438.54|435.84|438.37|435.67|16
1737732720000|2025-01-24 15:32:00|438.33|435.63|438.07|435.37|438.33|435.63|438.07|435.37|18
1737732730000|2025-01-24 15:32:10|438.05|435.35|437.96|435.26|438.05|435.35|437.96|435.26|8
1737732740000|2025-01-24 15:32:20|437.91|435.21|437.83|435.13|437.92|435.22|437.83|435.13|13
1737732750000|2025-01-24 15:32:30|437.82|435.12|437.99|435.29|437.99|435.29|437.77|435.07|16
1737732760000|2025-01-24 15:32:40|437.98|435.28|438.31|435.61|438.4|435.7|437.98|435.28|19
1737732770000|2025-01-24 15:32:50|438.24|435.54|438.25|435.55|438.25|435.55|438.21|435.51|7
1737732780000|2025-01-24 15:33:00|438.26|435.56|437.95|435.25|438.31|435.61|437.95|435.25|14
1737732790000|2025-01-24 15:33:10|437.98|435.28|438.11|435.41|438.19|435.49|437.98|435.28|17
1737732800000|2025-01-24 15:33:20|438.1|435.4|438.36|435.66|438.42|435.72|438.1|435.4|16
1737732810000|2025-01-24 15:33:30|438.35|435.65|438.23|435.53|438.35|435.65|438.22|435.52|8
1737732820000|2025-01-24 15:33:40|438.24|435.54|438.28|435.58|438.28|435.58|438.16|435.46|9
1737732830000|2025-01-24 15:33:50|438.32|435.62|438.4|435.7|438.46|435.76|438.31|435.61|13
1737732840000|2025-01-24 15:34:00|438.39|435.69|438.59|435.89|438.59|435.89|438.39|435.69|9
1737732850000|2025-01-24 15:34:10|438.6|435.9|438.74|436.04|438.8|436.1|438.6|435.9|14
1737732860000|2025-01-24 15:34:20|438.73|436.03|438.77|436.07|438.86|436.16|438.61|435.91|16
1737732870000|2025-01-24 15:34:30|438.78|436.08|438.8|436.1|438.87|436.17|438.78|436.08|10
1737732880000|2025-01-24 15:34:40|438.79|436.09|438.66|435.96|438.79|436.09|438.65|435.95|11
1737732890000|2025-01-24 15:34:50|438.67|435.97|439.01|436.31|439.01|436.31|438.67|435.97|14
1737732900000|2025-01-24 15:35:00|438.98|436.28|438.73|436.03|438.98|436.28|438.67|435.97|15
1737732910000|2025-01-24 15:35:10|438.75|436.05|438.52|435.82|438.8|436.1|438.52|435.82|12
1737732920000|2025-01-24 15:35:20|438.53|435.83|438.89|436.19|438.91|436.21|438.53|435.83|10
1737732930000|2025-01-24 15:35:30|438.88|436.18|438.89|436.19|438.89|436.19|438.82|436.12|8
1737732940000|2025-01-24 15:35:40|438.9|436.2|438.99|436.29|438.99|436.29|438.9|436.2|8
1737732950000|2025-01-24 15:35:50|439|436.3|439.01|436.31|439.02|436.32|438.96|436.26|7
1737732960000|2025-01-24 15:36:00|439.02|436.32|439.28|436.58|439.28|436.58|439.02|436.32|17
1737732970000|2025-01-24 15:36:10|439.29|436.59|439.15|436.45|439.29|436.59|439.15|436.45|8
1737732980000|2025-01-24 15:36:20|439.16|436.46|439.17|436.47|439.21|436.51|439.12|436.42|9
1737732990000|2025-01-24 15:36:30|439.2|436.5|439.34|436.64|439.35|436.65|439.2|436.5|7
1737733000000|2025-01-24 15:36:40|439.35|436.65|439.4|436.7|439.4|436.7|439.35|436.65|3
1737733010000|2025-01-24 15:36:50|439.41|436.71|439.45|436.75|439.47|436.77|439.41|436.71|4
1737733020000|2025-01-24 15:37:00|439.46|436.76|439.42|436.72|439.46|436.76|439.41|436.71|4
1737733030000|2025-01-24 15:37:10|439.38|436.68|439.29|436.59|439.39|436.69|439.28|436.58|9
1737733040000|2025-01-24 15:37:20|439.32|436.62|439.3|436.6|439.33|436.63|439.26|436.56|11
1737733050000|2025-01-24 15:37:30|439.31|436.61|439.09|436.39|439.31|436.61|439.08|436.38|10
1737733060000|2025-01-24 15:37:40|439.1|436.4|439.17|436.47|439.24|436.54|439.1|436.4|9
1737733070000|2025-01-24 15:37:50|439.13|436.43|439.25|436.55|439.28|436.58|439.13|436.43|9
1737733080000|2025-01-24 15:38:00|439.17|436.47|439.38|436.68|439.38|436.68|439.17|436.47|9
1737733090000|2025-01-24 15:38:10|439.34|436.64|439.34|436.64|439.37|436.67|439.33|436.63|6
1737733100000|2025-01-24 15:38:20|439.29|436.59|439.37|436.67|439.37|436.67|439.29|436.59|5
1737733110000|2025-01-24 15:38:30|439.41|436.71|439.44|436.74|439.44|436.74|439.41|436.71|4
1737733120000|2025-01-24 15:38:40|439.45|436.75|439.56|436.86|439.56|436.86|439.45|436.75|6
1737733130000|2025-01-24 15:38:50|439.57|436.87|439.64|436.94|439.71|437.01|439.57|436.87|8
1737733140000|2025-01-24 15:39:00|439.68|436.98|439.55|436.85|439.75|437.05|439.55|436.85|10
1737733150000|2025-01-24 15:39:10|439.46|436.76|439.24|436.54|439.49|436.79|439.21|436.51|11
1737733160000|2025-01-24 15:39:20|439.25|436.55|439.32|436.62|439.33|436.63|439.25|436.55|7
1737733170000|2025-01-24 15:39:30|439.33|436.63|439.13|436.43|439.33|436.63|439.12|436.42|9
1737733180000|2025-01-24 15:39:40|439.12|436.42|439.13|436.43|439.14|436.44|439.07|436.37|8
1737733190000|2025-01-24 15:39:50|439.14|436.44|439.3|436.6|439.3|436.6|439.03|436.33|11
1737733200000|2025-01-24 15:40:00|439.26|436.56|439.28|436.58|439.29|436.59|439.18|436.48|12
1737733210000|2025-01-24 15:40:10|439.26|436.56|438.96|436.26|439.26|436.56|438.95|436.25|10
1737733220000|2025-01-24 15:40:20|438.97|436.27|439.02|436.32|439.02|436.32|438.84|436.14|19
1737733230000|2025-01-24 15:40:30|439.01|436.31|439.33|436.63|439.35|436.65|439|436.3|13
1737733240000|2025-01-24 15:40:40|439.35|436.65|439.44|436.74|439.52|436.82|439.35|436.65|11
1737733250000|2025-01-24 15:40:50|439.41|436.71|439.56|436.86|439.57|436.87|439.37|436.67|13
1737733260000|2025-01-24 15:41:00|439.59|436.89|439.48|436.78|439.64|436.94|439.47|436.77|14
1737733270000|2025-01-24 15:41:10|439.44|436.74|439.21|436.51|439.44|436.74|439.2|436.5|16
1737733280000|2025-01-24 15:41:20|439.26|436.56|439.42|436.72|439.42|436.72|439.26|436.56|6
1737733290000|2025-01-24 15:41:30|439.49|436.79|439.43|436.73|439.59|436.89|439.43|436.73|10
1737733300000|2025-01-24 15:41:40|439.42|436.72|439.4|436.7|439.42|436.72|439.38|436.68|6
1737733310000|2025-01-24 15:41:50|439.39|436.69|439.41|436.71|439.43|436.73|439.37|436.67|7
1737733320000|2025-01-24 15:42:00|439.4|436.7|439.33|436.63|439.41|436.71|439.33|436.63|8
1737733330000|2025-01-24 15:42:10|439.28|436.58|439.07|436.37|439.28|436.58|438.97|436.27|14
1737733340000|2025-01-24 15:42:20|439.03|436.33|438.5|435.8|439.03|436.33|438.4|435.7|20
1737733350000|2025-01-24 15:42:30|438.38|435.68|438.45|435.75|438.51|435.81|438.38|435.68|16
1737733360000|2025-01-24 15:42:40|438.53|435.83|438.23|435.53|438.53|435.83|438.23|435.53|18
1737733370000|2025-01-24 15:42:50|438.24|435.54|438.07|435.37|438.27|435.57|438.04|435.34|14
1737733380000|2025-01-24 15:43:00|438.03|435.33|437.87|435.17|438.03|435.33|437.69|434.99|20
1737733390000|2025-01-24 15:43:10|437.82|435.12|437.86|435.16|437.92|435.22|437.77|435.07|19
1737733400000|2025-01-24 15:43:20|437.83|435.13|437.76|435.06|437.89|435.19|437.76|435.06|11
1737733410000|2025-01-24 15:43:30|437.74|435.04|437.87|435.17|437.87|435.17|437.5|434.8|16
1737733420000|2025-01-24 15:43:40|437.98|435.28|437.85|435.15|438.18|435.48|437.85|435.15|21
1737733430000|2025-01-24 15:43:50|437.84|435.14|437.76|435.06|437.84|435.14|437.75|435.05|10
1737733440000|2025-01-24 15:44:00|437.77|435.07|437.56|434.86|437.77|435.07|437.56|434.86|11
1737733450000|2025-01-24 15:44:10|437.47|434.77|437.37|434.67|437.48|434.78|437.34|434.64|14
1737733460000|2025-01-24 15:44:20|437.36|434.66|437.48|434.78|437.5|434.8|437.36|434.66|11
1737733470000|2025-01-24 15:44:30|437.62|434.92|437.49|434.79|437.74|435.04|437.49|434.79|19
1737733480000|2025-01-24 15:44:40|437.51|434.81|437.64|434.94|437.65|434.95|437.5|434.8|11
1737733490000|2025-01-24 15:44:50|437.66|434.96|437.86|435.16|437.88|435.18|437.66|434.96|16
1737733500000|2025-01-24 15:45:00|437.84|435.14|437.91|435.21|437.91|435.21|437.64|434.94|14
1737733510000|2025-01-24 15:45:10|437.81|435.11|437.84|435.14|437.88|435.18|437.7|435|13
1737733520000|2025-01-24 15:45:20|437.8|435.1|437.93|435.23|437.93|435.23|437.66|434.96|17
1737733530000|2025-01-24 15:45:30|437.83|435.13|437.75|435.05|437.93|435.23|437.67|434.97|17
1737733540000|2025-01-24 15:45:40|437.83|435.13|437.78|435.08|437.83|435.13|437.78|435.08|3
1737733550000|2025-01-24 15:45:50|437.77|435.07|437.54|434.84|437.77|435.07|437.54|434.84|11
1737733560000|2025-01-24 15:46:00|437.57|434.87|437.58|434.88|437.79|435.09|437.57|434.87|15
1737733570000|2025-01-24 15:46:10|437.52|434.82|437.3|434.6|437.53|434.83|437.27|434.57|10
1737733580000|2025-01-24 15:46:20|437.31|434.61|437.59|434.89|437.71|435.01|437.31|434.61|20
1737733590000|2025-01-24 15:46:30|437.66|434.96|437.96|435.26|437.98|435.28|437.6|434.9|16
1737733600000|2025-01-24 15:46:40|437.91|435.21|438.43|435.73|438.43|435.73|437.91|435.21|9
1737733610000|2025-01-24 15:46:50|438.42|435.72|438.52|435.82|438.52|435.82|438.42|435.72|8
1737733620000|2025-01-24 15:47:00|438.51|435.81|438.89|436.19|438.89|436.19|438.51|435.81|14
1737733630000|2025-01-24 15:47:10|438.84|436.14|438.92|436.22|438.93|436.23|438.84|436.14|9
1737733640000|2025-01-24 15:47:20|438.93|436.23|438.94|436.24|438.94|436.24|438.83|436.13|13
1737733650000|2025-01-24 15:47:30|438.99|436.29|439.18|436.48|439.18|436.48|438.99|436.29|9
1737733660000|2025-01-24 15:47:40|439.17|436.47|439.23|436.53|439.23|436.53|439.17|436.47|5
1737733670000|2025-01-24 15:47:50|439.22|436.52|439.05|436.35|439.22|436.52|439.03|436.33|12
1737733680000|2025-01-24 15:48:00|439.04|436.34|438.83|436.13|439.04|436.34|438.83|436.13|11
1737733690000|2025-01-24 15:48:10|438.82|436.12|438.87|436.17|438.93|436.23|438.8|436.1|9
1737733700000|2025-01-24 15:48:20|438.86|436.16|439.01|436.31|439.01|436.31|438.83|436.13|7
1737733710000|2025-01-24 15:48:30|439.02|436.32|438.99|436.29|439.02|436.32|438.97|436.27|9
1737733720000|2025-01-24 15:48:40|439|436.3|439.12|436.42|439.12|436.42|439|436.3|9
1737733730000|2025-01-24 15:48:50|439.13|436.43|439.11|436.41|439.14|436.44|439.08|436.38|9
1737733740000|2025-01-24 15:49:00|439.15|436.45|439.2|436.5|439.22|436.52|439.15|436.45|3
1737733750000|2025-01-24 15:49:10|439.19|436.49|439.08|436.38|439.19|436.49|439.08|436.38|10
1737733760000|2025-01-24 15:49:20|439.09|436.39|439.11|436.41|439.13|436.43|439.08|436.38|6
1737733770000|2025-01-24 15:49:30|439.1|436.4|439.17|436.47|439.2|436.5|439.07|436.37|8
1737733780000|2025-01-24 15:49:40|439.16|436.46|439.41|436.71|439.41|436.71|439.15|436.45|10
1737733790000|2025-01-24 15:49:50|439.42|436.72|439.38|436.68|439.46|436.76|439.37|436.67|10
1737733800000|2025-01-24 15:50:00|439.37|436.67|439.36|436.66|439.37|436.67|439.22|436.52|15
1737733810000|2025-01-24 15:50:10|439.37|436.67|439.29|436.59|439.37|436.67|439.29|436.59|8
1737733820000|2025-01-24 15:50:20|439.28|436.58|439.24|436.54|439.28|436.58|439.2|436.5|14
1737733830000|2025-01-24 15:50:30|439.27|436.57|439.03|436.33|439.31|436.61|439.03|436.33|13
1737733840000|2025-01-24 15:50:40|439|436.3|439.13|436.43|439.2|436.5|439|436.3|13
1737733850000|2025-01-24 15:50:50|439.12|436.42|439.15|436.45|439.15|436.45|439.06|436.36|11
1737733860000|2025-01-24 15:51:00|439.14|436.44|438.93|436.23|439.18|436.48|438.93|436.23|13
1737733870000|2025-01-24 15:51:10|438.9|436.2|438.93|436.23|438.93|436.23|438.9|436.2|3
1737733880000|2025-01-24 15:51:20|439|436.3|439.05|436.35|439.05|436.35|438.98|436.28|9
1737733890000|2025-01-24 15:51:30|439.06|436.36|439.24|436.54|439.3|436.6|439.06|436.36|10
1737733900000|2025-01-24 15:51:40|439.23|436.53|439.24|436.54|439.31|436.61|439.21|436.51|7
1737733910000|2025-01-24 15:51:50|439.23|436.53|439.31|436.61|439.31|436.61|439.23|436.53|2
1737733920000|2025-01-24 15:52:00|439.34|436.64|439.52|436.82|439.52|436.82|439.34|436.64|11
1737733930000|2025-01-24 15:52:10|439.55|436.85|439.56|436.86|439.56|436.86|439.5|436.8|4
1737733940000|2025-01-24 15:52:20|439.55|436.85|439.59|436.89|439.6|436.9|439.52|436.82|9
1737733950000|2025-01-24 15:52:30|439.58|436.88|439.64|436.94|439.67|436.97|439.58|436.88|11
1737733960000|2025-01-24 15:52:40|439.65|436.95|439.8|437.1|439.8|437.1|439.65|436.95|9
1737733970000|2025-01-24 15:52:50|439.78|437.08|439.88|437.18|439.89|437.19|439.78|437.08|5
1737733980000|2025-01-24 15:53:00|439.89|437.19|439.89|437.19|439.95|437.25|439.87|437.17|10
1737733990000|2025-01-24 15:53:10|439.9|437.2|439.9|437.2|439.94|437.24|439.87|437.17|5
1737734000000|2025-01-24 15:53:20|439.89|437.19|439.9|437.2|439.9|437.2|439.89|437.19|4
1737734010000|2025-01-24 15:53:30|439.91|437.21|440.02|437.32|440.04|437.34|439.91|437.21|12
1737734020000|2025-01-24 15:53:40|440.01|437.31|439.98|437.28|440.02|437.32|439.87|437.17|10
1737734030000|2025-01-24 15:53:50|439.97|437.27|440.01|437.31|440.02|437.32|439.97|437.27|3
1737734040000|2025-01-24 15:54:00|440|437.3|439.98|437.28|440|437.3|439.98|437.28|3
1737734050000|2025-01-24 15:54:10|440.02|437.32|439.84|437.14|440.02|437.32|439.84|437.14|6
1737734060000|2025-01-24 15:54:20|439.86|437.16|440.08|437.38|440.08|437.38|439.86|437.16|10
1737734070000|2025-01-24 15:54:30|440.13|437.43|439.85|437.15|440.13|437.43|439.84|437.14|13
1737734080000|2025-01-24 15:54:40|439.86|437.16|439.99|437.29|440.02|437.32|439.86|437.16|9
1737734090000|2025-01-24 15:54:50|439.98|437.28|440.07|437.37|440.07|437.37|439.98|437.28|6
1737734100000|2025-01-24 15:55:00|440.06|437.36|440.01|437.31|440.06|437.36|439.99|437.29|10
1737734110000|2025-01-24 15:55:10|440|437.3|439.48|436.78|440|437.3|439.48|436.78|17
1737734120000|2025-01-24 15:55:20|439.47|436.77|439.65|436.95|439.65|436.95|439.47|436.77|11
1737734130000|2025-01-24 15:55:30|439.64|436.94|439.63|436.93|439.64|436.94|439.62|436.92|4
1737734140000|2025-01-24 15:55:40|439.67|436.97|439.62|436.92|439.67|436.97|439.61|436.91|5
1737734150000|2025-01-24 15:55:50|439.63|436.93|439.71|437.01|439.72|437.02|439.63|436.93|6
1737734160000|2025-01-24 15:56:00|439.72|437.02|439.85|437.15|439.88|437.18|439.7|437|9
1737734170000|2025-01-24 15:56:10|439.84|437.14|439.92|437.22|439.93|437.23|439.83|437.13|9
1737734180000|2025-01-24 15:56:20|439.91|437.21|439.89|437.19|439.96|437.26|439.89|437.19|6
1737734190000|2025-01-24 15:56:30|439.88|437.18|439.94|437.24|439.98|437.28|439.88|437.18|8
1737734200000|2025-01-24 15:56:40|439.95|437.25|440.02|437.32|440.02|437.32|439.95|437.25|5
1737734210000|2025-01-24 15:56:50|440.03|437.33|440.15|437.45|440.17|437.47|440.03|437.33|9
1737734220000|2025-01-24 15:57:00|440.14|437.44|440.08|437.38|440.14|437.44|440.07|437.37|11
1737734230000|2025-01-24 15:57:10|440.05|437.35|440.04|437.34|440.06|437.36|439.94|437.24|11
1737734240000|2025-01-24 15:57:20|440.05|437.35|440.19|437.49|440.19|437.49|440.05|437.35|7
1737734250000|2025-01-24 15:57:30|440.23|437.53|440.31|437.61|440.31|437.61|440.22|437.52|10
1737734260000|2025-01-24 15:57:40|440.3|437.6|440.21|437.51|440.3|437.6|440.19|437.49|10
1737734270000|2025-01-24 15:57:50|440.26|437.56|440.25|437.55|440.29|437.59|440.25|437.55|7
1737734280000|2025-01-24 15:58:00|440.3|437.6|440.19|437.49|440.3|437.6|440.15|437.45|10
1737734290000|2025-01-24 15:58:10|440.2|437.5|440.22|437.52|440.36|437.66|440.2|437.5|10
1737734300000|2025-01-24 15:58:20|440.28|437.58|440.47|437.77|440.52|437.82|440.28|437.58|10
1737734310000|2025-01-24 15:58:30|440.46|437.76|440.56|437.86|440.57|437.87|440.43|437.73|9
1737734320000|2025-01-24 15:58:40|440.55|437.85|440.57|437.87|440.59|437.89|440.52|437.82|8
1737734330000|2025-01-24 15:58:50|440.58|437.88|440.64|437.94|440.64|437.94|440.54|437.84|10
1737734340000|2025-01-24 15:59:00|440.65|437.95|440.56|437.86|440.65|437.95|440.56|437.86|7
1737734350000|2025-01-24 15:59:10|440.53|437.83|440.48|437.78|440.54|437.84|440.48|437.78|7
1737734360000|2025-01-24 15:59:20|440.49|437.79|440.54|437.84|440.55|437.85|440.49|437.79|4
1737734370000|2025-01-24 15:59:30|440.55|437.85|440.38|437.68|440.55|437.85|440.38|437.68|10
1737734380000|2025-01-24 15:59:40|440.35|437.65|440.37|437.67|440.38|437.68|440.32|437.62|13
1737734390000|2025-01-24 15:59:50|440.36|437.66|440.39|437.69|440.41|437.71|440.35|437.65|9
1737734400000|2025-01-24 16:00:00|440.38|437.68|440.61|437.91|440.61|437.91|440.38|437.68|12
1737734410000|2025-01-24 16:00:10|440.6|437.9|440.81|438.11|440.81|438.11|440.6|437.9|10
1737734420000|2025-01-24 16:00:20|440.79|438.09|440.75|438.05|440.87|438.17|440.7|438|18
1737734430000|2025-01-24 16:00:30|440.76|438.06|441.08|438.38|441.08|438.38|440.76|438.06|13
1737734440000|2025-01-24 16:00:40|441.07|438.37|441.03|438.33|441.08|438.38|441.03|438.33|6
1737734450000|2025-01-24 16:00:50|441|438.3|440.77|438.07|441|438.3|440.77|438.07|12
1737734460000|2025-01-24 16:01:00|440.78|438.08|440.96|438.26|440.99|438.29|440.78|438.08|11
1737734470000|2025-01-24 16:01:10|440.95|438.25|440.96|438.26|441.01|438.31|440.95|438.25|9
1737734480000|2025-01-24 16:01:20|440.95|438.25|441.09|438.39|441.09|438.39|440.95|438.25|11
1737734490000|2025-01-24 16:01:30|441.23|438.53|441.17|438.47|441.23|438.53|441.17|438.47|10
1737734500000|2025-01-24 16:01:40|441.14|438.44|441.07|438.37|441.14|438.44|441.04|438.34|16
1737734510000|2025-01-24 16:01:50|441.06|438.36|441.01|438.31|441.07|438.37|440.99|438.29|13
1737734520000|2025-01-24 16:02:00|441|438.3|440.96|438.26|441.02|438.32|440.84|438.14|14
1737734530000|2025-01-24 16:02:10|440.97|438.27|441|438.3|441.04|438.34|440.9|438.2|11
1737734540000|2025-01-24 16:02:20|440.97|438.27|441.19|438.49|441.19|438.49|440.97|438.27|15
1737734550000|2025-01-24 16:02:30|441.18|438.48|441.19|438.49|441.19|438.49|441.14|438.44|9
1737734560000|2025-01-24 16:02:40|441.2|438.5|441.22|438.52|441.28|438.58|441.19|438.49|10
1737734570000|2025-01-24 16:02:50|441.23|438.53|441.31|438.61|441.34|438.64|441.22|438.52|8
1737734580000|2025-01-24 16:03:00|441.3|438.6|440.93|438.23|441.3|438.6|440.92|438.22|23
1737734590000|2025-01-24 16:03:10|440.94|438.24|440.64|437.94|440.94|438.24|440.63|437.93|17
1737734600000|2025-01-24 16:03:20|440.65|437.95|440.74|438.04|440.78|438.08|440.64|437.94|19
1737734610000|2025-01-24 16:03:30|440.8|438.1|440.57|437.87|440.8|438.1|440.57|437.87|13
1737734620000|2025-01-24 16:03:40|440.56|437.86|440.61|437.91|440.66|437.96|440.54|437.84|12
1737734630000|2025-01-24 16:03:50|440.62|437.92|440.69|437.99|440.69|437.99|440.62|437.92|2
1737734640000|2025-01-24 16:04:00|440.7|438|440.68|437.98|440.7|438|440.66|437.96|5
1737734650000|2025-01-24 16:04:10|440.69|437.99|440.69|437.99|440.69|437.99|440.61|437.91|6
1737734660000|2025-01-24 16:04:20|440.68|437.98|440.65|437.95|440.68|437.98|440.65|437.95|4
1737734670000|2025-01-24 16:04:30|440.69|437.99|440.39|437.69|440.72|438.02|440.39|437.69|16
1737734680000|2025-01-24 16:04:40|440.22|437.52|439.97|437.27|440.24|437.54|439.92|437.22|18
1737734690000|2025-01-24 16:04:50|439.98|437.28|440.07|437.37|440.13|437.43|439.98|437.28|10
1737734700000|2025-01-24 16:05:00|440.05|437.35|439.96|437.26|440.06|437.36|439.96|437.26|9
1737734710000|2025-01-24 16:05:10|439.95|437.25|440.38|437.68|440.38|437.68|439.95|437.25|14
1737734720000|2025-01-24 16:05:20|440.44|437.74|440.53|437.83|440.53|437.83|440.31|437.61|9
1737734730000|2025-01-24 16:05:30|440.52|437.82|440.54|437.84|440.6|437.9|440.52|437.82|7
1737734740000|2025-01-24 16:05:40|440.57|437.87|440.6|437.9|440.66|437.96|440.56|437.86|10
1737734750000|2025-01-24 16:05:50|440.59|437.89|440.49|437.79|440.59|437.89|440.48|437.78|10
1737734760000|2025-01-24 16:06:00|440.47|437.77|440.39|437.69|440.47|437.77|440.38|437.68|11
1737734770000|2025-01-24 16:06:10|440.4|437.7|440.55|437.85|440.56|437.86|440.38|437.68|11
1737734780000|2025-01-24 16:06:20|440.51|437.81|440.55|437.85|440.55|437.85|440.48|437.78|6
1737734790000|2025-01-24 16:06:30|440.45|437.75|440.62|437.92|440.68|437.98|440.45|437.75|11
1737734800000|2025-01-24 16:06:40|440.61|437.91|440.82|438.12|440.85|438.15|440.6|437.9|12
1737734810000|2025-01-24 16:06:50|440.81|438.11|440.73|438.03|440.82|438.12|440.73|438.03|12
1737734820000|2025-01-24 16:07:00|440.74|438.04|441.03|438.33|441.03|438.33|440.74|438.04|14
1737734830000|2025-01-24 16:07:10|441.16|438.46|441.08|438.38|441.16|438.46|441.05|438.35|7
1737734840000|2025-01-24 16:07:20|441.07|438.37|441.05|438.35|441.08|438.38|441.01|438.31|12
1737734850000|2025-01-24 16:07:30|441.03|438.33|440.89|438.19|441.07|438.37|440.89|438.19|13
1737734860000|2025-01-24 16:07:40|440.65|437.95|440.53|437.83|440.65|437.95|440.53|437.83|9
1737734870000|2025-01-24 16:07:50|440.52|437.82|440.6|437.9|440.61|437.91|440.52|437.82|11
1737734880000|2025-01-24 16:08:00|440.64|437.94|440.82|438.12|440.82|438.12|440.63|437.93|14
1737734890000|2025-01-24 16:08:10|440.83|438.13|440.91|438.21|440.91|438.21|440.81|438.11|11
1737734900000|2025-01-24 16:08:20|440.9|438.2|440.88|438.18|440.91|438.21|440.86|438.16|11
1737734910000|2025-01-24 16:08:30|440.87|438.17|440.94|438.24|440.94|438.24|440.87|438.17|8
1737734920000|2025-01-24 16:08:40|440.9|438.2|440.82|438.12|440.91|438.21|440.81|438.11|9
1737734930000|2025-01-24 16:08:50|440.81|438.11|440.79|438.09|440.82|438.12|440.79|438.09|9
1737734940000|2025-01-24 16:09:00|440.86|438.16|440.98|438.28|441.01|438.31|440.85|438.15|13
1737734950000|2025-01-24 16:09:10|440.99|438.29|441.01|438.31|441.01|438.31|440.98|438.28|6
1737734960000|2025-01-24 16:09:20|441.02|438.32|441.04|438.34|441.04|438.34|441.02|438.32|3
1737734970000|2025-01-24 16:09:30|441.05|438.35|441.11|438.41|441.15|438.45|441.05|438.35|16
1737734980000|2025-01-24 16:09:40|441.1|438.4|441.08|438.38|441.1|438.4|441.08|438.38|3
1737734990000|2025-01-24 16:09:50|441.04|438.34|441.05|438.35|441.12|438.42|441.04|438.34|6
1737735000000|2025-01-24 16:10:00|441.08|438.38|441.08|438.38|441.11|438.41|441|438.3|13
1737735010000|2025-01-24 16:10:10|441.31|438.61|440.86|438.16|441.31|438.61|440.86|438.16|21
1737735020000|2025-01-24 16:10:20|440.83|438.13|440.66|437.96|440.83|438.13|440.66|437.96|12
1737735030000|2025-01-24 16:10:30|440.65|437.95|440.61|437.91|440.65|437.95|440.61|437.91|2
1737735040000|2025-01-24 16:10:40|440.59|437.89|440.34|437.64|440.71|438.01|440.33|437.63|12
1737735050000|2025-01-24 16:10:50|440.36|437.66|440.51|437.81|440.56|437.86|440.35|437.65|12
1737735060000|2025-01-24 16:11:00|440.5|437.8|440.58|437.88|440.58|437.88|440.5|437.8|7
1737735070000|2025-01-24 16:11:10|440.64|437.94|440.58|437.88|440.64|437.94|440.58|437.88|7
1737735080000|2025-01-24 16:11:20|440.57|437.87|440.69|437.99|440.73|438.03|440.57|437.87|8
1737735090000|2025-01-24 16:11:30|440.65|437.95|440.52|437.82|440.65|437.95|440.52|437.82|7
1737735100000|2025-01-24 16:11:40|440.51|437.81|440.59|437.89|440.59|437.89|440.51|437.81|6
1737735110000|2025-01-24 16:11:50|440.58|437.88|440.63|437.93|440.64|437.94|440.58|437.88|5
1737735120000|2025-01-24 16:12:00|440.62|437.92|440.42|437.72|440.62|437.92|440.42|437.72|8
1737735130000|2025-01-24 16:12:10|440.41|437.71|440.47|437.77|440.53|437.83|440.41|437.71|10
1737735140000|2025-01-24 16:12:20|440.43|437.73|440.42|437.72|440.46|437.76|440.39|437.69|10
1737735150000|2025-01-24 16:12:30|440.41|437.71|440.37|437.67|440.41|437.71|440.36|437.66|11
1737735160000|2025-01-24 16:12:40|440.38|437.68|440.45|437.75|440.46|437.76|440.38|437.68|6
1737735170000|2025-01-24 16:12:50|440.46|437.76|440.62|437.92|440.67|437.97|440.46|437.76|14
1737735180000|2025-01-24 16:13:00|440.68|437.98|440.63|437.93|440.68|437.98|440.54|437.84|13
1737735190000|2025-01-24 16:13:10|440.62|437.92|440.65|437.95|440.68|437.98|440.62|437.92|8
1737735200000|2025-01-24 16:13:20|440.64|437.94|440.7|438|440.85|438.15|440.64|437.94|9
1737735210000|2025-01-24 16:13:30|440.69|437.99|440.78|438.08|440.79|438.09|440.69|437.99|6
1737735220000|2025-01-24 16:13:40|440.75|438.05|440.71|438.01|440.75|438.05|440.7|438|8
1737735230000|2025-01-24 16:13:50|440.76|438.06|440.78|438.08|440.8|438.1|440.76|438.06|7
1737735240000|2025-01-24 16:14:00|440.81|438.11|440.86|438.16|440.86|438.16|440.78|438.08|9
1737735250000|2025-01-24 16:14:10|440.91|438.21|440.84|438.14|440.91|438.21|440.83|438.13|7
1737735260000|2025-01-24 16:14:20|440.76|438.06|440.52|437.82|440.76|438.06|440.51|437.81|16
1737735270000|2025-01-24 16:14:30|440.51|437.81|440.45|437.75|440.53|437.83|440.45|437.75|8
1737735280000|2025-01-24 16:14:40|440.44|437.74|440.46|437.76|440.52|437.82|440.42|437.72|14
1737735290000|2025-01-24 16:14:50|440.45|437.75|440.42|437.72|440.45|437.75|440.42|437.72|4
1737735300000|2025-01-24 16:15:00|440.38|437.68|440.38|437.68|440.48|437.78|440.37|437.67|11
1737735310000|2025-01-24 16:15:10|440.36|437.66|440.14|437.44|440.36|437.66|440.09|437.39|15
1737735320000|2025-01-24 16:15:20|440.09|437.39|440.12|437.42|440.13|437.43|440|437.3|11
1737735330000|2025-01-24 16:15:30|440.11|437.41|440.45|437.75|440.45|437.75|440.11|437.41|15
1737735340000|2025-01-24 16:15:40|440.46|437.76|440.42|437.72|440.48|437.78|440.41|437.71|9
1737735350000|2025-01-24 16:15:50|440.43|437.73|440.47|437.77|440.49|437.79|440.43|437.73|5
1737735360000|2025-01-24 16:16:00|440.46|437.76|440.51|437.81|440.57|437.87|440.46|437.76|7
1737735370000|2025-01-24 16:16:10|440.46|437.76|440.42|437.72|440.5|437.8|440.37|437.67|16
1737735380000|2025-01-24 16:16:20|440.44|437.74|440.37|437.67|440.44|437.74|440.37|437.67|8
1737735390000|2025-01-24 16:16:30|440.38|437.68|440.35|437.65|440.42|437.72|440.35|437.65|10
1737735400000|2025-01-24 16:16:40|440.31|437.61|440.38|437.68|440.42|437.72|440.28|437.58|12
1737735410000|2025-01-24 16:16:50|440.37|437.67|440.35|437.65|440.44|437.74|440.35|437.65|7
1737735420000|2025-01-24 16:17:00|440.34|437.64|440.58|437.88|440.58|437.88|440.32|437.62|9
1737735430000|2025-01-24 16:17:10|440.6|437.9|440.67|437.97|440.68|437.98|440.6|437.9|5
1737735440000|2025-01-24 16:17:20|440.66|437.96|440.72|438.02|440.72|438.02|440.66|437.96|7
1737735450000|2025-01-24 16:17:30|440.73|438.03|440.6|437.9|440.81|438.11|440.6|437.9|13
1737735460000|2025-01-24 16:17:40|440.59|437.89|440.45|437.75|440.59|437.89|440.45|437.75|7
1737735470000|2025-01-24 16:17:50|440.44|437.74|440.33|437.63|440.44|437.74|440.29|437.59|11
1737735480000|2025-01-24 16:18:00|440.32|437.62|440.17|437.47|440.32|437.62|440.17|437.47|8
1737735490000|2025-01-24 16:18:10|440.16|437.46|440.17|437.47|440.17|437.47|440.02|437.32|13
1737735500000|2025-01-24 16:18:20|440.2|437.5|440.09|437.39|440.2|437.5|440.09|437.39|14
1737735510000|2025-01-24 16:18:30|440.1|437.4|440.08|437.38|440.21|437.51|440.08|437.38|10
1737735520000|2025-01-24 16:18:40|440.07|437.37|439.94|437.24|440.07|437.37|439.9|437.2|9
1737735530000|2025-01-24 16:18:50|439.95|437.25|439.84|437.14|439.95|437.25|439.84|437.14|7
1737735540000|2025-01-24 16:19:00|439.88|437.18|439.79|437.09|439.89|437.19|439.76|437.06|11
1737735550000|2025-01-24 16:19:10|439.78|437.08|439.64|436.94|439.79|437.09|439.63|436.93|14
1737735560000|2025-01-24 16:19:20|439.58|436.88|439.72|437.02|439.72|437.02|439.58|436.88|10
1737735570000|2025-01-24 16:19:30|439.79|437.09|439.9|437.2|439.96|437.26|439.77|437.07|11
1737735580000|2025-01-24 16:19:40|439.93|437.23|440.28|437.58|440.28|437.58|439.93|437.23|14
1737735590000|2025-01-24 16:19:50|440.27|437.57|440.27|437.57|440.37|437.67|440.27|437.57|8
1737735600000|2025-01-24 16:20:00|440.26|437.56|440.26|437.56|440.26|437.56|440.13|437.43|7
1737735610000|2025-01-24 16:20:10|440.25|437.55|440.49|437.79|440.5|437.8|440.24|437.54|10
1737735620000|2025-01-24 16:20:20|440.52|437.82|440.61|437.91|440.61|437.91|440.49|437.79|13
1737735630000|2025-01-24 16:20:30|440.62|437.92|440.56|437.86|440.67|437.97|440.56|437.86|10
1737735640000|2025-01-24 16:20:40|440.55|437.85|440.71|438.01|440.71|438.01|440.55|437.85|6
1737735650000|2025-01-24 16:20:50|440.66|437.96|440.65|437.95|440.66|437.96|440.65|437.95|2
1737735660000|2025-01-24 16:21:00|440.64|437.94|440.6|437.9|440.67|437.97|440.57|437.87|10
1737735670000|2025-01-24 16:21:10|440.59|437.89|440.56|437.86|440.6|437.9|440.56|437.86|3
1737735680000|2025-01-24 16:21:20|440.57|437.87|440.72|438.02|440.72|438.02|440.57|437.87|10
1737735690000|2025-01-24 16:21:30|440.71|438.01|440.66|437.96|440.71|438.01|440.62|437.92|11
1737735700000|2025-01-24 16:21:40|440.57|437.87|440.5|437.8|440.58|437.88|440.5|437.8|8
1737735710000|2025-01-24 16:21:50|440.51|437.81|440.5|437.8|440.56|437.86|440.41|437.71|9
1737735720000|2025-01-24 16:22:00|440.52|437.82|440.75|438.05|440.8|438.1|440.52|437.82|13
1737735730000|2025-01-24 16:22:10|440.74|438.04|440.67|437.97|440.74|438.04|440.43|437.73|19
1737735740000|2025-01-24 16:22:20|440.7|438|440.94|438.24|440.95|438.25|440.7|438|11
1737735750000|2025-01-24 16:22:30|440.91|438.21|440.91|438.21|440.94|438.24|440.91|438.21|7
1737735760000|2025-01-24 16:22:40|440.95|438.25|440.97|438.27|441|438.3|440.94|438.24|10
1737735770000|2025-01-24 16:22:50|440.98|438.28|440.98|438.28|440.98|438.28|440.97|438.27|3
1737735780000|2025-01-24 16:23:00|440.99|438.29|441|438.3|441.05|438.35|440.81|438.11|16
1737735790000|2025-01-24 16:23:10|441.01|438.31|440.95|438.25|441.01|438.31|440.91|438.21|9
1737735800000|2025-01-24 16:23:20|440.96|438.26|440.96|438.26|441.04|438.34|440.96|438.26|5
1737735810000|2025-01-24 16:23:30|440.97|438.27|440.73|438.03|440.97|438.27|440.72|438.02|11
1737735820000|2025-01-24 16:23:40|440.74|438.04|440.75|438.05|440.82|438.12|440.74|438.04|6
1737735830000|2025-01-24 16:23:50|440.76|438.06|440.8|438.1|440.81|438.11|440.74|438.04|8
1737735840000|2025-01-24 16:24:00|440.76|438.06|440.86|438.16|440.89|438.19|440.72|438.02|15
1737735850000|2025-01-24 16:24:10|440.85|438.15|440.66|437.96|440.86|438.16|440.66|437.96|10
1737735860000|2025-01-24 16:24:20|440.65|437.95|440.6|437.9|440.65|437.95|440.6|437.9|4
1737735870000|2025-01-24 16:24:30|440.59|437.89|440.5|437.8|440.59|437.89|440.5|437.8|11
1737735880000|2025-01-24 16:24:40|440.49|437.79|440.4|437.7|440.49|437.79|440.39|437.69|10
1737735890000|2025-01-24 16:24:50|440.39|437.69|440.48|437.78|440.52|437.82|440.39|437.69|7
1737735900000|2025-01-24 16:25:00|440.47|437.77|440.36|437.66|440.47|437.77|440.32|437.62|11
1737735910000|2025-01-24 16:25:10|440.37|437.67|440.39|437.69|440.39|437.69|440.36|437.66|5
1737735920000|2025-01-24 16:25:20|440.42|437.72|440.42|437.72|440.42|437.72|440.42|437.72|1
1737735930000|2025-01-24 16:25:30|440.37|437.67|440.42|437.72|440.47|437.77|440.37|437.67|6
1737735940000|2025-01-24 16:25:40|440.41|437.71|440.5|437.8|440.5|437.8|440.4|437.7|5
1737735950000|2025-01-24 16:25:50|440.53|437.83|440.61|437.91|440.63|437.93|440.52|437.82|7
1737735960000|2025-01-24 16:26:00|440.59|437.89|440.55|437.85|440.65|437.95|440.55|437.85|13
1737735970000|2025-01-24 16:26:10|440.56|437.86|440.77|438.07|440.77|438.07|440.56|437.86|12
1737735980000|2025-01-24 16:26:20|440.85|438.15|440.73|438.03|441|438.3|440.69|437.99|14
1737735990000|2025-01-24 16:26:30|440.71|438.01|440.77|438.07|440.77|438.07|440.62|437.92|12
1737736000000|2025-01-24 16:26:40|440.76|438.06|440.94|438.24|440.94|438.24|440.74|438.04|8
1737736010000|2025-01-24 16:26:50|440.97|438.27|440.98|438.28|441.01|438.31|440.97|438.27|4
1737736020000|2025-01-24 16:27:00|440.97|438.27|440.94|438.24|440.98|438.28|440.91|438.21|13
1737736030000|2025-01-24 16:27:10|440.93|438.23|440.82|438.12|440.93|438.23|440.8|438.1|9
1737736040000|2025-01-24 16:27:20|440.86|438.16|440.99|438.29|440.99|438.29|440.86|438.16|6
1737736050000|2025-01-24 16:27:30|440.93|438.23|440.92|438.22|440.96|438.26|440.92|438.22|7
1737736060000|2025-01-24 16:27:40|440.93|438.23|441.02|438.32|441.02|438.32|440.93|438.23|4
1737736070000|2025-01-24 16:27:50|441.03|438.33|441.06|438.36|441.09|438.39|441.03|438.33|7
1737736080000|2025-01-24 16:28:00|441.11|438.41|441.21|438.51|441.22|438.52|441.1|438.4|10
1737736090000|2025-01-24 16:28:10|441.22|438.52|441.23|438.53|441.23|438.53|441.11|438.41|13
1737736100000|2025-01-24 16:28:20|441.24|438.54|441.27|438.57|441.29|438.59|441.22|438.52|11
1737736110000|2025-01-24 16:28:30|441.28|438.58|441.33|438.63|441.33|438.63|441.28|438.58|5
1737736120000|2025-01-24 16:28:40|441.34|438.64|441.59|438.89|441.59|438.89|441.33|438.63|10
1737736130000|2025-01-24 16:28:50|441.58|438.88|441.42|438.72|441.58|438.88|441.31|438.61|8
1737736140000|2025-01-24 16:29:00|441.43|438.73|441.45|438.75|441.45|438.75|441.21|438.51|17
1737736150000|2025-01-24 16:29:10|441.37|438.67|441.4|438.7|441.42|438.72|441.37|438.67|5
1737736160000|2025-01-24 16:29:20|441.41|438.71|441.44|438.74|441.44|438.74|441.4|438.7|6
1737736170000|2025-01-24 16:29:30|441.45|438.75|441.54|438.84|441.54|438.84|441.45|438.75|3
1737736180000|2025-01-24 16:29:40|441.59|438.89|441.44|438.74|441.6|438.9|441.44|438.74|7
1737736190000|2025-01-24 16:29:50|441.43|438.73|441.51|438.81|441.51|438.81|441.43|438.73|10
1737736200000|2025-01-24 16:30:00|441.55|438.85|441.58|438.88|441.6|438.9|441.51|438.81|15
1737736210000|2025-01-24 16:30:10|441.54|438.84|441.47|438.77|441.55|438.85|441.46|438.76|11
1737736220000|2025-01-24 16:30:20|441.46|438.76|441.32|438.62|441.48|438.78|441.24|438.54|9
1737736230000|2025-01-24 16:30:30|441.34|438.64|441.46|438.76|441.47|438.77|441.34|438.64|6
1737736240000|2025-01-24 16:30:40|441.45|438.75|441.28|438.58|441.48|438.78|441.28|438.58|8
1737736250000|2025-01-24 16:30:50|441.27|438.57|441.24|438.54|441.27|438.57|441.24|438.54|6
1737736260000|2025-01-24 16:31:00|441.22|438.52|441.24|438.54|441.24|438.54|441.16|438.46|6
1737736270000|2025-01-24 16:31:10|441.18|438.48|441.05|438.35|441.18|438.48|441.05|438.35|8
1737736280000|2025-01-24 16:31:20|441.06|438.36|440.9|438.2|441.06|438.36|440.85|438.15|12
1737736290000|2025-01-24 16:31:30|440.91|438.21|440.98|438.28|441.03|438.33|440.91|438.21|6
1737736300000|2025-01-24 16:31:40|440.97|438.27|440.91|438.21|440.97|438.27|440.91|438.21|6
1737736310000|2025-01-24 16:31:50|440.88|438.18|440.95|438.25|440.95|438.25|440.84|438.14|6
1737736320000|2025-01-24 16:32:00|440.97|438.27|440.84|438.14|441.07|438.37|440.83|438.13|17
1737736330000|2025-01-24 16:32:10|440.83|438.13|440.82|438.12|440.83|438.13|440.79|438.09|7
1737736340000|2025-01-24 16:32:20|440.81|438.11|440.65|437.95|440.81|438.11|440.65|437.95|12
1737736350000|2025-01-24 16:32:30|440.63|437.93|440.61|437.91|440.63|437.93|440.61|437.91|3
1737736360000|2025-01-24 16:32:40|440.63|437.93|440.63|437.93|440.63|437.93|440.62|437.92|3
1737736370000|2025-01-24 16:32:50|440.58|437.88|440.6|437.9|440.6|437.9|440.58|437.88|3
1737736380000|2025-01-24 16:33:00|440.59|437.89|440.76|438.06|440.78|438.08|440.59|437.89|13
1737736390000|2025-01-24 16:33:10|440.82|438.12|440.85|438.15|440.85|438.15|440.76|438.06|8
1737736400000|2025-01-24 16:33:20|440.81|438.11|440.85|438.15|440.88|438.18|440.81|438.11|8
1737736410000|2025-01-24 16:33:30|440.88|438.18|441.08|438.38|441.2|438.5|440.88|438.18|16
1737736420000|2025-01-24 16:33:40|441.11|438.41|441.08|438.38|441.2|438.5|441.08|438.38|15
1737736430000|2025-01-24 16:33:50|441.09|438.39|441.08|438.38|441.11|438.41|441.08|438.38|6
1737736440000|2025-01-24 16:34:00|441.09|438.39|440.98|438.28|441.19|438.49|440.97|438.27|16
1737736450000|2025-01-24 16:34:10|440.99|438.29|440.99|438.29|441.02|438.32|440.96|438.26|11
1737736460000|2025-01-24 16:34:20|440.98|438.28|440.84|438.14|441.01|438.31|440.8|438.1|12
1737736470000|2025-01-24 16:34:30|440.85|438.15|440.61|437.91|440.87|438.17|440.61|437.91|15
1737736480000|2025-01-24 16:34:40|440.6|437.9|440.8|438.1|440.8|438.1|440.58|437.88|12
1737736490000|2025-01-24 16:34:50|440.79|438.09|440.76|438.06|440.79|438.09|440.75|438.05|6
1737736500000|2025-01-24 16:35:00|440.79|438.09|440.6|437.9|440.8|438.1|440.6|437.9|10
1737736510000|2025-01-24 16:35:10|440.59|437.89|440.67|437.97|440.68|437.98|440.59|437.89|9
1737736520000|2025-01-24 16:35:20|440.66|437.96|440.65|437.95|440.67|437.97|440.64|437.94|4
1737736530000|2025-01-24 16:35:30|440.67|437.97|440.68|437.98|440.69|437.99|440.63|437.93|10
1737736540000|2025-01-24 16:35:40|440.64|437.94|440.61|437.91|440.65|437.95|440.61|437.91|7
1737736550000|2025-01-24 16:35:50|440.6|437.9|440.53|437.83|440.6|437.9|440.53|437.83|8
1737736560000|2025-01-24 16:36:00|440.54|437.84|440.65|437.95|440.73|438.03|440.54|437.84|16
1737736570000|2025-01-24 16:36:10|440.64|437.94|440.56|437.86|440.68|437.98|440.55|437.85|9
1737736580000|2025-01-24 16:36:20|440.57|437.87|441|438.3|441|438.3|440.55|437.85|15
1737736590000|2025-01-24 16:36:30|440.98|438.28|441.06|438.36|441.13|438.43|440.94|438.24|13
1737736600000|2025-01-24 16:36:40|441.05|438.35|440.98|438.28|441.06|438.36|440.97|438.27|10
1737736610000|2025-01-24 16:36:50|440.97|438.27|440.88|438.18|440.97|438.27|440.88|438.18|6
1737736620000|2025-01-24 16:37:00|440.89|438.19|441.1|438.4|441.11|438.41|440.89|438.19|11
1737736630000|2025-01-24 16:37:10|441.09|438.39|440.94|438.24|441.09|438.39|440.94|438.24|9
1737736640000|2025-01-24 16:37:20|440.96|438.26|441.1|438.4|441.15|438.45|440.95|438.25|9
1737736650000|2025-01-24 16:37:30|441.09|438.39|441.09|438.39|441.1|438.4|441.09|438.39|3
1737736660000|2025-01-24 16:37:40|441.1|438.4|441.11|438.41|441.11|438.41|441.05|438.35|8
1737736670000|2025-01-24 16:37:50|441.1|438.4|441.06|438.36|441.1|438.4|441.06|438.36|8
1737736680000|2025-01-24 16:38:00|441.14|438.44|441.27|438.57|441.41|438.71|441.14|438.44|19
1737736690000|2025-01-24 16:38:10|441.28|438.58|441.26|438.56|441.35|438.65|441.22|438.52|13
1737736700000|2025-01-24 16:38:20|441.25|438.55|441.15|438.45|441.3|438.6|441.14|438.44|16
1737736710000|2025-01-24 16:38:30|441.2|438.5|441.19|438.49|441.21|438.51|441.15|438.45|6
1737736720000|2025-01-24 16:38:40|441.2|438.5|441.2|438.5|441.2|438.5|441.2|438.5|1
1737736730000|2025-01-24 16:38:50|441.21|438.51|441.42|438.72|441.42|438.72|441.21|438.51|6
1737736740000|2025-01-24 16:39:00|441.39|438.69|441.34|438.64|441.39|438.69|441.34|438.64|6
1737736750000|2025-01-24 16:39:10|441.33|438.63|441.39|438.69|441.42|438.72|441.28|438.58|10
1737736760000|2025-01-24 16:39:20|441.42|438.72|441.38|438.68|441.42|438.72|441.37|438.67|7
1737736770000|2025-01-24 16:39:30|441.37|438.67|441.42|438.72|441.43|438.73|441.37|438.67|5
1737736780000|2025-01-24 16:39:40|441.41|438.71|441.39|438.69|441.45|438.75|441.39|438.69|7
1737736790000|2025-01-24 16:39:50|441.38|438.68|441.42|438.72|441.42|438.72|441.38|438.68|4
1737736800000|2025-01-24 16:40:00|441.41|438.71|441.45|438.75|441.45|438.75|441.29|438.59|10
1737736810000|2025-01-24 16:40:10|441.44|438.74|441.4|438.7|441.44|438.74|441.39|438.69|4
1737736820000|2025-01-24 16:40:20|441.41|438.71|441.5|438.8|441.52|438.82|441.41|438.71|9
1737736830000|2025-01-24 16:40:30|441.51|438.81|441.54|438.84|441.54|438.84|441.51|438.81|3
1737736840000|2025-01-24 16:40:40|441.55|438.85|441.55|438.85|441.55|438.85|441.55|438.85|1
1737736850000|2025-01-24 16:40:50|441.57|438.87|441.55|438.85|441.57|438.87|441.55|438.85|3
1737736860000|2025-01-24 16:41:00|441.51|438.81|441.42|438.72|441.51|438.81|441.42|438.72|11
1737736870000|2025-01-24 16:41:10|441.44|438.74|441.62|438.92|441.64|438.94|441.44|438.74|14
1737736880000|2025-01-24 16:41:20|441.61|438.91|441.63|438.93|441.81|439.11|441.6|438.9|14
1737736890000|2025-01-24 16:41:30|441.62|438.92|441.68|438.98|441.71|439.01|441.62|438.92|8
1737736900000|2025-01-24 16:41:40|441.61|438.91|441.45|438.75|441.62|438.92|441.45|438.75|8
1737736910000|2025-01-24 16:41:50|441.44|438.74|441.54|438.84|441.54|438.84|441.41|438.71|10
1737736920000|2025-01-24 16:42:00|441.55|438.85|441.6|438.9|441.6|438.9|441.55|438.85|4
1737736930000|2025-01-24 16:42:10|441.64|438.94|441.76|439.06|441.77|439.07|441.58|438.88|10
1737736940000|2025-01-24 16:42:20|441.75|439.05|441.67|438.97|441.75|439.05|441.66|438.96|5
1737736950000|2025-01-24 16:42:30|441.66|438.96|441.8|439.1|441.8|439.1|441.66|438.96|10
1737736960000|2025-01-24 16:42:40|441.91|439.21|441.91|439.21|441.91|439.21|441.83|439.13|6
1737736970000|2025-01-24 16:42:50|441.9|439.2|441.88|439.18|441.9|439.2|441.85|439.15|5
1737736980000|2025-01-24 16:43:00|441.87|439.17|441.93|439.23|441.93|439.23|441.86|439.16|7
1737736990000|2025-01-24 16:43:10|441.92|439.22|441.88|439.18|441.92|439.22|441.87|439.17|3
1737737000000|2025-01-24 16:43:20|441.87|439.17|441.84|439.14|441.87|439.17|441.82|439.12|5
1737737010000|2025-01-24 16:43:30|441.85|439.15|441.85|439.15|441.85|439.15|441.85|439.15|1
1737737020000|2025-01-24 16:43:40|441.93|439.23|441.91|439.21|441.99|439.29|441.9|439.2|10
1737737030000|2025-01-24 16:43:50|441.9|439.2|441.89|439.19|441.9|439.2|441.89|439.19|2
1737737040000|2025-01-24 16:44:00|441.88|439.18|441.78|439.08|441.88|439.18|441.73|439.03|15
1737737050000|2025-01-24 16:44:10|441.82|439.12|441.8|439.1|441.84|439.14|441.79|439.09|14
1737737060000|2025-01-24 16:44:20|441.81|439.11|441.78|439.08|441.83|439.13|441.77|439.07|8
1737737070000|2025-01-24 16:44:30|441.74|439.04|441.72|439.02|441.76|439.06|441.72|439.02|5
1737737080000|2025-01-24 16:44:40|441.66|438.96|441.75|439.05|441.76|439.06|441.66|438.96|12
1737737090000|2025-01-24 16:44:50|441.76|439.06|441.73|439.03|441.76|439.06|441.73|439.03|2
1737737100000|2025-01-24 16:45:00|441.68|438.98|441.7|439|441.71|439.01|441.65|438.95|10
1737737110000|2025-01-24 16:45:10|441.69|438.99|441.61|438.91|441.71|439.01|441.61|438.91|9
1737737120000|2025-01-24 16:45:20|441.63|438.93|441.68|438.98|441.68|438.98|441.63|438.93|6
1737737130000|2025-01-24 16:45:30|441.69|438.99|441.56|438.86|441.71|439.01|441.56|438.86|11
1737737140000|2025-01-24 16:45:40|441.55|438.85|441.46|438.76|441.55|438.85|441.43|438.73|10
1737737150000|2025-01-24 16:45:50|441.48|438.78|441.48|438.78|441.48|438.78|441.47|438.77|3
1737737160000|2025-01-24 16:46:00|441.49|438.79|441.5|438.8|441.5|438.8|441.49|438.79|2
1737737170000|2025-01-24 16:46:10|441.49|438.79|441.57|438.87|441.62|438.92|441.49|438.79|8
1737737180000|2025-01-24 16:46:20|441.59|438.89|441.54|438.84|441.62|438.92|441.51|438.81|11
1737737190000|2025-01-24 16:46:30|441.57|438.87|441.6|438.9|441.63|438.93|441.57|438.87|5
1737737200000|2025-01-24 16:46:40|441.62|438.92|441.73|439.03|441.73|439.03|441.59|438.89|7
1737737210000|2025-01-24 16:46:50|441.74|439.04|441.81|439.11|441.81|439.11|441.74|439.04|8
1737737220000|2025-01-24 16:47:00|441.9|439.2|442.06|439.36|442.06|439.36|441.88|439.18|11
1737737230000|2025-01-24 16:47:10|442.12|439.42|442.24|439.54|442.24|439.54|442.12|439.42|5
1737737240000|2025-01-24 16:47:20|442.27|439.57|442.32|439.62|442.35|439.65|442.27|439.57|5
1737737250000|2025-01-24 16:47:30|442.33|439.63|442.35|439.65|442.35|439.65|442.33|439.63|7
1737737260000|2025-01-24 16:47:40|442.34|439.64|442.23|439.53|442.34|439.64|442.2|439.5|11
1737737270000|2025-01-24 16:47:50|442.24|439.54|441.98|439.28|442.24|439.54|441.98|439.28|13
1737737280000|2025-01-24 16:48:00|441.97|439.27|441.93|439.23|442.01|439.31|441.93|439.23|13
1737737290000|2025-01-24 16:48:10|441.85|439.15|441.67|438.97|441.85|439.15|441.67|438.97|13
1737737300000|2025-01-24 16:48:20|441.66|438.96|441.6|438.9|441.66|438.96|441.6|438.9|9
1737737310000|2025-01-24 16:48:30|441.56|438.86|441.52|438.82|441.61|438.91|441.49|438.79|13
1737737320000|2025-01-24 16:48:40|441.51|438.81|441.56|438.86|441.59|438.89|441.51|438.81|5
1737737330000|2025-01-24 16:48:50|441.52|438.82|440.88|438.18|441.52|438.82|440.88|438.18|19
1737737340000|2025-01-24 16:49:00|440.87|438.17|440.89|438.19|440.96|438.26|440.87|438.17|7
1737737350000|2025-01-24 16:49:10|440.88|438.18|440.75|438.05|440.88|438.18|440.75|438.05|10
1737737360000|2025-01-24 16:49:20|440.74|438.04|440.71|438.01|440.74|438.04|440.58|437.88|7
1737737370000|2025-01-24 16:49:30|440.7|438|440.83|438.13|440.84|438.14|440.66|437.96|10
1737737380000|2025-01-24 16:49:40|440.82|438.12|440.87|438.17|440.88|438.18|440.77|438.07|9
1737737390000|2025-01-24 16:49:50|440.88|438.18|440.84|438.14|440.92|438.22|440.84|438.14|7
1737737400000|2025-01-24 16:50:00|440.89|438.19|440.87|438.17|441|438.3|440.86|438.16|11
1737737410000|2025-01-24 16:50:10|440.9|438.2|440.85|438.15|440.93|438.23|440.85|438.15|8
1737737420000|2025-01-24 16:50:20|440.84|438.14|440.89|438.19|440.89|438.19|440.81|438.11|7
1737737430000|2025-01-24 16:50:30|440.9|438.2|441.28|438.58|441.32|438.62|440.9|438.2|18
1737737440000|2025-01-24 16:50:40|441.29|438.59|441.15|438.45|441.29|438.59|441.15|438.45|11
1737737450000|2025-01-24 16:50:50|441.17|438.47|441.06|438.36|441.17|438.47|441.06|438.36|8
1737737460000|2025-01-24 16:51:00|441.05|438.35|441.24|438.54|441.3|438.6|441.05|438.35|12
1737737470000|2025-01-24 16:51:10|441.25|438.55|441.3|438.6|441.3|438.6|441.23|438.53|6
1737737480000|2025-01-24 16:51:20|441.32|438.62|441.43|438.73|441.43|438.73|441.32|438.62|9
1737737490000|2025-01-24 16:51:30|441.42|438.72|441.38|438.68|441.42|438.72|441.37|438.67|6
1737737500000|2025-01-24 16:51:40|441.39|438.69|441.49|438.79|441.49|438.79|441.39|438.69|6
1737737510000|2025-01-24 16:51:50|441.51|438.81|441.5|438.8|441.53|438.83|441.48|438.78|8
1737737520000|2025-01-24 16:52:00|441.51|438.81|441.37|438.67|441.55|438.85|441.35|438.65|13
1737737530000|2025-01-24 16:52:10|441.32|438.62|441.45|438.75|441.45|438.75|441.32|438.62|8
1737737540000|2025-01-24 16:52:20|441.46|438.76|441.52|438.82|441.54|438.84|441.43|438.73|11
1737737550000|2025-01-24 16:52:30|441.51|438.81|441.56|438.86|441.56|438.86|441.49|438.79|5
1737737560000|2025-01-24 16:52:40|441.52|438.82|441.46|438.76|441.52|438.82|441.46|438.76|6
1737737570000|2025-01-24 16:52:50|441.53|438.83|441.38|438.68|441.53|438.83|441.38|438.68|7
1737737580000|2025-01-24 16:53:00|441.37|438.67|441.41|438.71|441.41|438.71|441.35|438.65|9
1737737590000|2025-01-24 16:53:10|441.4|438.7|441.43|438.73|441.46|438.76|441.4|438.7|4
1737737600000|2025-01-24 16:53:20|441.39|438.69|441.21|438.51|441.39|438.69|441.2|438.5|9
1737737610000|2025-01-24 16:53:30|441.2|438.5|441.13|438.43|441.2|438.5|441.09|438.39|8
1737737620000|2025-01-24 16:53:40|441.12|438.42|441.1|438.4|441.12|438.42|441.1|438.4|3
1737737630000|2025-01-24 16:53:50|441.09|438.39|441.02|438.32|441.09|438.39|441.01|438.31|9
1737737640000|2025-01-24 16:54:00|441.01|438.31|440.98|438.28|441.02|438.32|440.96|438.26|6
1737737650000|2025-01-24 16:54:10|440.97|438.27|440.96|438.26|440.98|438.28|440.84|438.14|6
1737737660000|2025-01-24 16:54:20|441.03|438.33|441.05|438.35|441.05|438.35|441.03|438.33|4
1737737670000|2025-01-24 16:54:30|441.06|438.36|441.1|438.4|441.1|438.4|441.06|438.36|7
1737737680000|2025-01-24 16:54:40|441.16|438.46|441.16|438.46|441.17|438.47|441.12|438.42|7
1737737690000|2025-01-24 16:54:50|441.15|438.45|441.13|438.43|441.15|438.45|441.13|438.43|3
1737737700000|2025-01-24 16:55:00|441.12|438.42|441.11|438.41|441.12|438.42|441.01|438.31|11
1737737710000|2025-01-24 16:55:10|441.21|438.51|441.07|438.37|441.21|438.51|441.07|438.37|11
1737737720000|2025-01-24 16:55:20|441.06|438.36|440.99|438.29|441.06|438.36|440.99|438.29|4
1737737730000|2025-01-24 16:55:30|441.01|438.31|441.03|438.33|441.05|438.35|441.01|438.31|6
1737737740000|2025-01-24 16:55:40|441.02|438.32|441.01|438.31|441.02|438.32|441.01|438.31|2
1737737750000|2025-01-24 16:55:50|441.02|438.32|441.04|438.34|441.05|438.35|441.02|438.32|3
1737737760000|2025-01-24 16:56:00|440.99|438.29|440.9|438.2|440.99|438.29|440.9|438.2|11
1737737770000|2025-01-24 16:56:10|440.89|438.19|440.91|438.21|441.04|438.34|440.88|438.18|12
1737737780000|2025-01-24 16:56:20|440.87|438.17|440.7|438|440.92|438.22|440.68|437.98|19
1737737790000|2025-01-24 16:56:30|440.68|437.98|440.44|437.74|440.68|437.98|440.42|437.72|15
1737737800000|2025-01-24 16:56:40|440.43|437.73|440.3|437.6|440.43|437.73|440.26|437.56|14
1737737810000|2025-01-24 16:56:50|440.29|437.59|440.22|437.52|440.29|437.59|440.22|437.52|6
1737737820000|2025-01-24 16:57:00|440.21|437.51|440.08|437.38|440.21|437.51|440.08|437.38|7
1737737830000|2025-01-24 16:57:10|440.07|437.37|439.84|437.14|440.07|437.37|439.82|437.12|13
1737737840000|2025-01-24 16:57:20|439.74|437.04|439.58|436.88|439.78|437.08|439.52|436.82|13
1737737850000|2025-01-24 16:57:30|439.61|436.91|439.78|437.08|439.79|437.09|439.61|436.91|11
1737737860000|2025-01-24 16:57:40|439.77|437.07|439.67|436.97|439.77|437.07|439.67|436.97|7
1737737870000|2025-01-24 16:57:50|439.66|436.96|439.56|436.86|439.66|436.96|439.51|436.81|10
1737737880000|2025-01-24 16:58:00|439.55|436.85|439.45|436.75|439.55|436.85|439.45|436.75|9
1737737890000|2025-01-24 16:58:10|439.46|436.76|439.42|436.72|439.54|436.84|439.36|436.66|16
1737737900000|2025-01-24 16:58:20|439.41|436.71|439.15|436.45|439.41|436.71|439.09|436.39|20
1737737910000|2025-01-24 16:58:30|439.08|436.38|439.03|436.33|439.1|436.4|438.82|436.12|21
1737737920000|2025-01-24 16:58:40|439.05|436.35|438.98|436.28|439.06|436.36|438.91|436.21|15
1737737930000|2025-01-24 16:58:50|438.97|436.27|439.01|436.31|439.06|436.36|438.97|436.27|7
1737737940000|2025-01-24 16:59:00|438.94|436.24|438.97|436.27|438.98|436.28|438.88|436.18|10
1737737950000|2025-01-24 16:59:10|438.98|436.28|439.01|436.31|439.02|436.32|438.8|436.1|14
1737737960000|2025-01-24 16:59:20|439|436.3|438.95|436.25|439.03|436.33|438.95|436.25|10
1737737970000|2025-01-24 16:59:30|438.91|436.21|438.96|436.26|439.01|436.31|438.81|436.11|22
1737737980000|2025-01-24 16:59:40|438.99|436.29|438.94|436.24|439.01|436.31|438.94|436.24|18
1737737990000|2025-01-24 16:59:50|439|436.3|439.04|436.34|439.05|436.35|438.94|436.24|12
1737738000000|2025-01-24 17:00:00|439.03|436.33|438.96|436.26|439.22|436.52|438.92|436.22|20
1737738010000|2025-01-24 17:00:10|438.95|436.25|438.58|435.88|438.95|436.25|438.58|435.88|21
1737738020000|2025-01-24 17:00:20|438.57|435.87|438.38|435.68|438.57|435.87|438.37|435.67|10
1737738030000|2025-01-24 17:00:30|438.41|435.71|438.45|435.75|438.57|435.87|438.41|435.71|14
1737738040000|2025-01-24 17:00:40|438.44|435.74|438.31|435.61|438.44|435.74|438.11|435.41|18
1737738050000|2025-01-24 17:00:50|438.3|435.6|438.39|435.69|438.48|435.78|438.3|435.6|10
1737738060000|2025-01-24 17:01:00|438.42|435.72|438.29|435.59|438.42|435.72|438.25|435.55|11
1737738070000|2025-01-24 17:01:10|438.37|435.67|438.68|435.98|438.69|435.99|438.37|435.67|16
1737738080000|2025-01-24 17:01:20|438.67|435.97|438.85|436.15|438.85|436.15|438.67|435.97|5
1737738090000|2025-01-24 17:01:30|438.84|436.14|438.56|435.86|438.84|436.14|438.56|435.86|14
1737738100000|2025-01-24 17:01:40|438.57|435.87|438.61|435.91|438.77|436.07|438.56|435.86|10
1737738110000|2025-01-24 17:01:50|438.57|435.87|438.59|435.89|438.59|435.89|438.54|435.84|9
1737738120000|2025-01-24 17:02:00|438.6|435.9|439.22|436.52|439.22|436.52|438.6|435.9|13
1737738130000|2025-01-24 17:02:10|439.24|436.54|439.02|436.32|439.25|436.55|439|436.3|12
1737738140000|2025-01-24 17:02:20|438.98|436.28|438.96|436.26|438.98|436.28|438.86|436.16|14
1737738150000|2025-01-24 17:02:30|438.94|436.24|438.69|435.99|438.94|436.24|438.69|435.99|12
1737738160000|2025-01-24 17:02:40|438.68|435.98|438.86|436.16|438.86|436.16|438.62|435.92|12
1737738170000|2025-01-24 17:02:50|438.88|436.18|439.1|436.4|439.18|436.48|438.88|436.18|11
1737738180000|2025-01-24 17:03:00|439.04|436.34|439|436.3|439.05|436.35|439|436.3|12
1737738190000|2025-01-24 17:03:10|439.01|436.31|438.98|436.28|439.01|436.31|438.91|436.21|9
1737738200000|2025-01-24 17:03:20|438.97|436.27|438.96|436.26|438.97|436.27|438.86|436.16|8
1737738210000|2025-01-24 17:03:30|438.97|436.27|439.02|436.32|439.08|436.38|438.97|436.27|11
1737738220000|2025-01-24 17:03:40|438.99|436.29|439.3|436.6|439.3|436.6|438.99|436.29|8
1737738230000|2025-01-24 17:03:50|439.31|436.61|439.05|436.35|439.31|436.61|439.03|436.33|12
1737738240000|2025-01-24 17:04:00|439.04|436.34|438.94|436.24|439.07|436.37|438.91|436.21|13
1737738250000|2025-01-24 17:04:10|438.91|436.21|438.91|436.21|438.91|436.21|438.85|436.15|9
1737738260000|2025-01-24 17:04:20|439|436.3|438.62|435.92|439|436.3|438.52|435.82|15
1737738270000|2025-01-24 17:04:30|438.61|435.91|438.22|435.52|438.61|435.91|438.22|435.52|12
1737738280000|2025-01-24 17:04:40|438.21|435.51|438.1|435.4|438.21|435.51|438.05|435.35|11
1737738290000|2025-01-24 17:04:50|438.09|435.39|438.22|435.52|438.29|435.59|438.09|435.39|12
1737738300000|2025-01-24 17:05:00|438.23|435.53|437.98|435.28|438.23|435.53|437.98|435.28|12
1737738310000|2025-01-24 17:05:10|437.91|435.21|437.62|434.92|437.91|435.21|437.62|434.92|19
1737738320000|2025-01-24 17:05:20|437.57|434.87|437.69|434.99|437.78|435.08|437.53|434.83|16
1737738330000|2025-01-24 17:05:30|437.72|435.02|437.98|435.28|437.98|435.28|437.71|435.01|9
1737738340000|2025-01-24 17:05:40|438.04|435.34|438.32|435.62|438.5|435.8|438.04|435.34|19
1737738350000|2025-01-24 17:05:50|438.26|435.56|438.17|435.47|438.26|435.56|438.14|435.44|17
1737738360000|2025-01-24 17:06:00|438.18|435.48|437.88|435.18|438.18|435.48|437.87|435.17|16
1737738370000|2025-01-24 17:06:10|437.86|435.16|438.04|435.34|438.19|435.49|437.8|435.1|17
1737738380000|2025-01-24 17:06:20|438.07|435.37|438.01|435.31|438.07|435.37|437.98|435.28|9
1737738390000|2025-01-24 17:06:30|438.02|435.32|438.18|435.48|438.2|435.5|438.01|435.31|17
1737738400000|2025-01-24 17:06:40|438.19|435.49|438.55|435.85|438.55|435.85|438.13|435.43|10
1737738410000|2025-01-24 17:06:50|438.56|435.86|438.66|435.96|438.74|436.04|438.56|435.86|10
1737738420000|2025-01-24 17:07:00|438.73|436.03|438.83|436.13|438.89|436.19|438.73|436.03|15
1737738430000|2025-01-24 17:07:10|438.84|436.14|438.78|436.08|438.84|436.14|438.78|436.08|8
1737738440000|2025-01-24 17:07:20|438.79|436.09|438.84|436.14|438.85|436.15|438.75|436.05|8
1737738450000|2025-01-24 17:07:30|438.79|436.09|438.74|436.04|438.92|436.22|438.74|436.04|8
1737738460000|2025-01-24 17:07:40|438.71|436.01|438.55|435.85|438.71|436.01|438.55|435.85|11
1737738470000|2025-01-24 17:07:50|438.51|435.81|438.43|435.73|438.51|435.81|438.4|435.7|7
1737738480000|2025-01-24 17:08:00|438.42|435.72|438.1|435.4|438.42|435.72|438.1|435.4|12
1737738490000|2025-01-24 17:08:10|438.09|435.39|438.11|435.41|438.12|435.42|437.97|435.27|12
1737738500000|2025-01-24 17:08:20|438.1|435.4|438.23|435.53|438.27|435.57|438.09|435.39|10
1737738510000|2025-01-24 17:08:30|438.22|435.52|438.06|435.36|438.22|435.52|438.04|435.34|10
1737738520000|2025-01-24 17:08:40|438.05|435.35|438.11|435.41|438.16|435.46|438.04|435.34|11
1737738530000|2025-01-24 17:08:50|438.13|435.43|438.31|435.61|438.31|435.61|438.13|435.43|15
1737738540000|2025-01-24 17:09:00|438.35|435.65|438.6|435.9|438.64|435.94|438.35|435.65|20
1737738550000|2025-01-24 17:09:10|438.59|435.89|438.72|436.02|438.72|436.02|438.49|435.79|13
1737738560000|2025-01-24 17:09:20|438.71|436.01|438.71|436.01|438.81|436.11|438.71|436.01|15
1737738570000|2025-01-24 17:09:30|438.7|436|438.65|435.95|438.75|436.05|438.65|435.95|11
1737738580000|2025-01-24 17:09:40|438.64|435.94|438.51|435.81|438.64|435.94|438.49|435.79|8
1737738590000|2025-01-24 17:09:50|438.5|435.8|438.58|435.88|438.62|435.92|438.48|435.78|11
1737738600000|2025-01-24 17:10:00|438.56|435.86|438.87|436.17|438.87|436.17|438.54|435.84|15
1737738610000|2025-01-24 17:10:10|438.9|436.2|438.9|436.2|438.96|436.26|438.88|436.18|9
1737738620000|2025-01-24 17:10:20|438.89|436.19|438.84|436.14|438.89|436.19|438.81|436.11|8
1737738630000|2025-01-24 17:10:30|438.89|436.19|439.14|436.44|439.14|436.44|438.88|436.18|12
1737738640000|2025-01-24 17:10:40|439.18|436.48|439.04|436.34|439.18|436.48|438.98|436.28|13
1737738650000|2025-01-24 17:10:50|439.05|436.35|438.69|435.99|439.08|436.38|438.69|435.99|11
1737738660000|2025-01-24 17:11:00|438.68|435.98|438.59|435.89|438.77|436.07|438.59|435.89|13
1737738670000|2025-01-24 17:11:10|438.67|435.97|438.68|435.98|438.79|436.09|438.67|435.97|8
1737738680000|2025-01-24 17:11:20|438.67|435.97|438.77|436.07|438.77|436.07|438.67|435.97|8
1737738690000|2025-01-24 17:11:30|438.76|436.06|438.83|436.13|438.96|436.26|438.76|436.06|10
1737738700000|2025-01-24 17:11:40|438.79|436.09|439.04|436.34|439.05|436.35|438.78|436.08|14
1737738710000|2025-01-24 17:11:50|439.05|436.35|439.14|436.44|439.32|436.62|439.05|436.35|14
1737738720000|2025-01-24 17:12:00|439.16|436.46|439.53|436.83|439.58|436.88|439.16|436.46|14
1737738730000|2025-01-24 17:12:10|439.52|436.82|439.38|436.68|439.55|436.85|439.38|436.68|14
1737738740000|2025-01-24 17:12:20|439.37|436.67|439.33|436.63|439.37|436.67|439.33|436.63|9
1737738750000|2025-01-24 17:12:30|439.32|436.62|439.35|436.65|439.39|436.69|439.28|436.58|8
1737738760000|2025-01-24 17:12:40|439.36|436.66|439.29|436.59|439.36|436.66|439.29|436.59|4
1737738770000|2025-01-24 17:12:50|439.28|436.58|439.29|436.59|439.31|436.61|439.27|436.57|6
1737738780000|2025-01-24 17:13:00|439.33|436.63|439.47|436.77|439.5|436.8|439.33|436.63|7
1737738790000|2025-01-24 17:13:10|439.44|436.74|439.39|436.69|439.44|436.74|439.39|436.69|6
1737738800000|2025-01-24 17:13:20|439.22|436.52|439.25|436.55|439.28|436.58|439.22|436.52|12
1737738810000|2025-01-24 17:13:30|439.23|436.53|438.93|436.23|439.23|436.53|438.93|436.23|14
1737738820000|2025-01-24 17:13:40|438.9|436.2|438.87|436.17|438.9|436.2|438.87|436.17|4
1737738830000|2025-01-24 17:13:50|438.86|436.16|438.48|435.78|438.86|436.16|438.48|435.78|15
1737738840000|2025-01-24 17:14:00|438.41|435.71|438.46|435.76|438.49|435.79|438.38|435.68|8
1737738850000|2025-01-24 17:14:10|438.45|435.75|438.56|435.86|438.6|435.9|438.45|435.75|9
1737738860000|2025-01-24 17:14:20|438.55|435.85|438.63|435.93|438.65|435.95|438.55|435.85|7
1737738870000|2025-01-24 17:14:30|438.6|435.9|438.69|435.99|438.73|436.03|438.57|435.87|13
1737738880000|2025-01-24 17:14:40|438.68|435.98|438.73|436.03|438.85|436.15|438.68|435.98|11
1737738890000|2025-01-24 17:14:50|438.72|436.02|438.63|435.93|438.72|436.02|438.63|435.93|10
1737738900000|2025-01-24 17:15:00|438.66|435.96|438.61|435.91|438.76|436.06|438.61|435.91|14
1737738910000|2025-01-24 17:15:10|438.62|435.92|439.03|436.33|439.06|436.36|438.62|435.92|18
1737738920000|2025-01-24 17:15:20|438.99|436.29|439.1|436.4|439.14|436.44|438.98|436.28|14
1737738930000|2025-01-24 17:15:30|439.09|436.39|439.27|436.57|439.35|436.65|439.08|436.38|16
1737738940000|2025-01-24 17:15:40|439.26|436.56|439.07|436.37|439.26|436.56|439.07|436.37|9
1737738950000|2025-01-24 17:15:50|439.06|436.36|438.94|436.24|439.06|436.36|438.94|436.24|8
1737738960000|2025-01-24 17:16:00|438.93|436.23|439.22|436.52|439.22|436.52|438.93|436.23|10
1737738970000|2025-01-24 17:16:10|439.21|436.51|439.32|436.62|439.36|436.66|439.21|436.51|10
1737738980000|2025-01-24 17:16:20|439.31|436.61|439.27|436.57|439.37|436.67|439.27|436.57|10
1737738990000|2025-01-24 17:16:30|439.08|436.38|439.49|436.79|439.49|436.79|439.08|436.38|14
1737739000000|2025-01-24 17:16:40|439.5|436.8|439.46|436.76|439.51|436.81|439.46|436.76|5
1737739010000|2025-01-24 17:16:50|439.45|436.75|439.52|436.82|439.54|436.84|439.45|436.75|6
1737739020000|2025-01-24 17:17:00|439.53|436.83|439.76|437.06|439.83|437.13|439.51|436.81|10
1737739030000|2025-01-24 17:17:10|439.77|437.07|439.94|437.24|439.96|437.26|439.77|437.07|9
1737739040000|2025-01-24 17:17:20|439.93|437.23|439.66|436.96|439.93|437.23|439.66|436.96|8
1737739050000|2025-01-24 17:17:30|439.65|436.95|439.78|437.08|439.8|437.1|439.65|436.95|12
1737739060000|2025-01-24 17:17:40|439.84|437.14|439.87|437.17|439.87|437.17|439.8|437.1|9
1737739070000|2025-01-24 17:17:50|439.91|437.21|439.93|437.23|439.94|437.24|439.9|437.2|5
1737739080000|2025-01-24 17:18:00|439.89|437.19|439.86|437.16|440.12|437.42|439.86|437.16|15
1737739090000|2025-01-24 17:18:10|439.85|437.15|439.77|437.07|439.85|437.15|439.71|437.01|10
1737739100000|2025-01-24 17:18:20|439.71|437.01|439.68|436.98|439.71|437.01|439.68|436.98|4
1737739110000|2025-01-24 17:18:30|439.65|436.95|439.7|437|439.72|437.02|439.56|436.86|16
1737739120000|2025-01-24 17:18:40|439.71|437.01|439.67|436.97|439.71|437.01|439.63|436.93|10
1737739130000|2025-01-24 17:18:50|439.66|436.96|439.71|437.01|439.71|437.01|439.63|436.93|6
1737739140000|2025-01-24 17:19:00|439.67|436.97|439.71|437.01|439.73|437.03|439.65|436.95|9
1737739150000|2025-01-24 17:19:10|439.7|437|439.58|436.88|439.72|437.02|439.58|436.88|10
1737739160000|2025-01-24 17:19:20|439.61|436.91|439.73|437.03|439.74|437.04|439.56|436.86|15
1737739170000|2025-01-24 17:19:30|439.72|437.02|439.81|437.11|439.82|437.12|439.72|437.02|5
1737739180000|2025-01-24 17:19:40|439.8|437.1|439.56|436.86|439.8|437.1|439.42|436.72|20
1737739190000|2025-01-24 17:19:50|439.55|436.85|439.45|436.75|439.55|436.85|439.45|436.75|10
1737739200000|2025-01-24 17:20:00|439.59|436.89|439.82|437.12|439.83|437.13|439.59|436.89|11
1737739210000|2025-01-24 17:20:10|439.73|437.03|439.53|436.83|439.73|437.03|439.47|436.77|14
1737739220000|2025-01-24 17:20:20|439.52|436.82|439.55|436.85|439.57|436.87|439.52|436.82|4
1737739230000|2025-01-24 17:20:30|439.54|436.84|439.6|436.9|439.6|436.9|439.49|436.79|9
1737739240000|2025-01-24 17:20:40|439.61|436.91|439.67|436.97|439.68|436.98|439.59|436.89|7
1737739250000|2025-01-24 17:20:50|439.68|436.98|439.54|436.84|439.68|436.98|439.54|436.84|9
1737739260000|2025-01-24 17:21:00|439.52|436.82|439.53|436.83|439.56|436.86|439.47|436.77|12
1737739270000|2025-01-24 17:21:10|439.54|436.84|439.59|436.89|439.61|436.91|439.53|436.83|8
1737739280000|2025-01-24 17:21:20|439.7|437|439.69|436.99|439.72|437.02|439.69|436.99|5
1737739290000|2025-01-24 17:21:30|439.7|437|439.69|436.99|439.7|437|439.69|436.99|2
1737739300000|2025-01-24 17:21:40|439.68|436.98|439.78|437.08|439.8|437.1|439.68|436.98|9
1737739310000|2025-01-24 17:21:50|439.73|437.03|439.82|437.12|440|437.3|439.73|437.03|19
1737739320000|2025-01-24 17:22:00|439.76|437.06|439.79|437.09|439.83|437.13|439.73|437.03|16
1737739330000|2025-01-24 17:22:10|439.8|437.1|439.92|437.22|439.93|437.23|439.8|437.1|10
1737739340000|2025-01-24 17:22:20|439.93|437.23|440.01|437.31|440.06|437.36|439.93|437.23|15
1737739350000|2025-01-24 17:22:30|440.02|437.32|440.06|437.36|440.08|437.38|440|437.3|8
1737739360000|2025-01-24 17:22:40|440.04|437.34|440.39|437.69|440.39|437.69|440.03|437.33|17
1737739370000|2025-01-24 17:22:50|440.47|437.77|440.26|437.56|440.47|437.77|440.25|437.55|12
1737739380000|2025-01-24 17:23:00|440.25|437.55|440.17|437.47|440.25|437.55|440.17|437.47|8
1737739390000|2025-01-24 17:23:10|440.16|437.46|440.21|437.51|440.22|437.52|440.16|437.46|7
1737739400000|2025-01-24 17:23:20|440.2|437.5|440.28|437.58|440.36|437.66|440.15|437.45|17
1737739410000|2025-01-24 17:23:30|440.27|437.57|440.27|437.57|440.34|437.64|440.27|437.57|12
1737739420000|2025-01-24 17:23:40|440.26|437.56|440.17|437.47|440.26|437.56|440.15|437.45|12
1737739430000|2025-01-24 17:23:50|440.16|437.46|440.13|437.43|440.16|437.46|440.1|437.4|13
1737739440000|2025-01-24 17:24:00|440.12|437.42|440.32|437.62|440.32|437.62|440.06|437.36|12
1737739450000|2025-01-24 17:24:10|440.31|437.61|440.35|437.65|440.35|437.65|440.26|437.56|13
1737739460000|2025-01-24 17:24:20|440.32|437.62|440.3|437.6|440.32|437.62|440.29|437.59|5
1737739470000|2025-01-24 17:24:30|440.29|437.59|440.25|437.55|440.29|437.59|440.2|437.5|16
1737739480000|2025-01-24 17:24:40|440.26|437.56|440.19|437.49|440.33|437.63|440.19|437.49|14
1737739490000|2025-01-24 17:24:50|440.21|437.51|440.26|437.56|440.27|437.57|440.19|437.49|12
1737739500000|2025-01-24 17:25:00|440.25|437.55|440.44|437.74|440.45|437.75|440.23|437.53|12
1737739510000|2025-01-24 17:25:10|440.43|437.73|440.34|437.64|440.48|437.78|440.34|437.64|18
1737739520000|2025-01-24 17:25:20|440.35|437.65|440.26|437.56|440.35|437.65|440.26|437.56|13
1737739530000|2025-01-24 17:25:30|440.11|437.41|440.23|437.53|440.23|437.53|440.11|437.41|4
1737739540000|2025-01-24 17:25:40|440.24|437.54|440.33|437.63|440.36|437.66|440.24|437.54|10
1737739550000|2025-01-24 17:25:50|440.29|437.59|440.34|437.64|440.35|437.65|440.29|437.59|11
1737739560000|2025-01-24 17:26:00|440.33|437.63|440.41|437.71|440.41|437.71|440.33|437.63|9
1737739570000|2025-01-24 17:26:10|440.42|437.72|440.48|437.78|440.48|437.78|440.42|437.72|4
1737739580000|2025-01-24 17:26:20|440.49|437.79|440.37|437.67|440.49|437.79|440.37|437.67|9
1737739590000|2025-01-24 17:26:30|440.36|437.66|440.41|437.71|440.44|437.74|440.36|437.66|5
1737739600000|2025-01-24 17:26:40|440.42|437.72|440.53|437.83|440.58|437.88|440.42|437.72|14
1737739610000|2025-01-24 17:26:50|440.52|437.82|440.5|437.8|440.55|437.85|440.46|437.76|14
1737739620000|2025-01-24 17:27:00|440.49|437.79|440.38|437.68|440.49|437.79|440.38|437.68|12
1737739630000|2025-01-24 17:27:10|440.45|437.75|440.48|437.78|440.48|437.78|440.37|437.67|9
1737739640000|2025-01-24 17:27:20|440.49|437.79|440.46|437.76|440.56|437.86|440.44|437.74|14
1737739650000|2025-01-24 17:27:30|440.52|437.82|440.46|437.76|440.55|437.85|440.46|437.76|9
1737739660000|2025-01-24 17:27:40|440.45|437.75|440.34|437.64|440.45|437.75|440.34|437.64|11
1737739670000|2025-01-24 17:27:50|440.33|437.63|440.14|437.44|440.33|437.63|440.1|437.4|16
1737739680000|2025-01-24 17:28:00|440.13|437.43|440.19|437.49|440.2|437.5|440.05|437.35|18
1737739690000|2025-01-24 17:28:10|440.18|437.48|440.2|437.5|440.22|437.52|440.14|437.44|17
1737739700000|2025-01-24 17:28:20|440.19|437.49|440.23|437.53|440.31|437.61|440.16|437.46|17
1737739710000|2025-01-24 17:28:30|440.22|437.52|440.16|437.46|440.22|437.52|440.16|437.46|5
1737739720000|2025-01-24 17:28:40|440.17|437.47|440.31|437.61|440.32|437.62|440.17|437.47|10
1737739730000|2025-01-24 17:28:50|440.3|437.6|440.58|437.88|440.58|437.88|440.29|437.59|9
1737739740000|2025-01-24 17:29:00|440.57|437.87|440.77|438.07|440.77|438.07|440.56|437.86|13
1737739750000|2025-01-24 17:29:10|440.76|438.06|440.88|438.18|440.9|438.2|440.73|438.03|14
1737739760000|2025-01-24 17:29:20|440.87|438.17|440.86|438.16|440.87|438.17|440.81|438.11|6
1737739770000|2025-01-24 17:29:30|440.87|438.17|440.81|438.11|440.87|438.17|440.81|438.11|5
1737739780000|2025-01-24 17:29:40|440.8|438.1|440.84|438.14|440.85|438.15|440.77|438.07|7
1737739790000|2025-01-24 17:29:50|440.81|438.11|440.77|438.07|440.82|438.12|440.76|438.06|9
1737739800000|2025-01-24 17:30:00|440.78|438.08|440.9|438.2|441.07|438.37|440.78|438.08|19
1737739810000|2025-01-24 17:30:10|440.86|438.16|440.8|438.1|440.88|438.18|440.8|438.1|16
1737739820000|2025-01-24 17:30:20|440.79|438.09|440.74|438.04|440.87|438.17|440.74|438.04|19
1737739830000|2025-01-24 17:30:30|440.73|438.03|440.73|438.03|440.78|438.08|440.65|437.95|15
1737739840000|2025-01-24 17:30:40|440.75|438.05|440.74|438.04|440.87|438.17|440.74|438.04|18
1737739850000|2025-01-24 17:30:50|440.73|438.03|440.42|437.72|440.73|438.03|440.42|437.72|18
1737739860000|2025-01-24 17:31:00|440.41|437.71|440.25|437.55|440.41|437.71|440.24|437.54|14
1737739870000|2025-01-24 17:31:10|440.24|437.54|440.31|437.61|440.35|437.65|440.09|437.39|18
1737739880000|2025-01-24 17:31:20|440.3|437.6|440.27|437.57|440.3|437.6|440.17|437.47|11
1737739890000|2025-01-24 17:31:30|440.3|437.6|440.37|437.67|440.37|437.67|440.18|437.48|15
1737739900000|2025-01-24 17:31:40|440.38|437.68|440.41|437.71|440.46|437.76|440.37|437.67|9
1737739910000|2025-01-24 17:31:50|440.43|437.73|440.39|437.69|440.43|437.73|440.34|437.64|11
1737739920000|2025-01-24 17:32:00|440.38|437.68|440.38|437.68|440.42|437.72|440.32|437.62|10
1737739930000|2025-01-24 17:32:10|440.37|437.67|440.41|437.71|440.42|437.72|440.28|437.58|19
1737739940000|2025-01-24 17:32:20|440.4|437.7|440.56|437.86|440.56|437.86|440.36|437.66|11
1737739950000|2025-01-24 17:32:30|440.57|437.87|440.7|438|440.72|438.02|440.56|437.86|13
1737739960000|2025-01-24 17:32:40|440.67|437.97|440.72|438.02|440.73|438.03|440.64|437.94|16
1737739970000|2025-01-24 17:32:50|440.71|438.01|440.71|438.01|440.79|438.09|440.7|438|15
1737739980000|2025-01-24 17:33:00|440.7|438|440.54|437.84|440.7|438|440.5|437.8|16
1737739990000|2025-01-24 17:33:10|440.53|437.83|440.41|437.71|440.53|437.83|440.41|437.71|9
1737740000000|2025-01-24 17:33:20|440.4|437.7|440.49|437.79|440.51|437.81|440.4|437.7|8
1737740010000|2025-01-24 17:33:30|440.46|437.76|440.4|437.7|440.52|437.82|440.4|437.7|15
1737740020000|2025-01-24 17:33:40|440.41|437.71|440.24|437.54|440.42|437.72|440.21|437.51|20
1737740030000|2025-01-24 17:33:50|440.23|437.53|440.25|437.55|440.26|437.56|440.19|437.49|15
1737740040000|2025-01-24 17:34:00|440.31|437.61|440.39|437.69|440.46|437.76|440.31|437.61|10
1737740050000|2025-01-24 17:34:10|440.33|437.63|440.41|437.71|440.42|437.72|440.32|437.62|13
1737740060000|2025-01-24 17:34:20|440.4|437.7|440.33|437.63|440.4|437.7|440.3|437.6|13
1737740070000|2025-01-24 17:34:30|440.37|437.67|440.45|437.75|440.47|437.77|440.37|437.67|16
1737740080000|2025-01-24 17:34:40|440.44|437.74|440.34|437.64|440.44|437.74|440.3|437.6|12
1737740090000|2025-01-24 17:34:50|440.33|437.63|440.28|437.58|440.33|437.63|440.24|437.54|10
1737740100000|2025-01-24 17:35:00|440.35|437.65|440.31|437.61|440.39|437.69|440.31|437.61|8
1737740110000|2025-01-24 17:35:10|440.32|437.62|440.56|437.86|440.56|437.86|440.32|437.62|13
1737740120000|2025-01-24 17:35:20|440.55|437.85|440.58|437.88|440.64|437.94|440.55|437.85|12
1737740130000|2025-01-24 17:35:30|440.61|437.91|440.76|438.06|440.76|438.06|440.55|437.85|15
1737740140000|2025-01-24 17:35:40|440.78|438.08|440.86|438.16|440.87|438.17|440.69|437.99|14
1737740150000|2025-01-24 17:35:50|440.87|438.17|440.86|438.16|440.93|438.23|440.86|438.16|8
1737740160000|2025-01-24 17:36:00|440.85|438.15|440.91|438.21|440.92|438.22|440.85|438.15|10
1737740170000|2025-01-24 17:36:10|440.9|438.2|440.88|438.18|440.94|438.24|440.87|438.17|9
1737740180000|2025-01-24 17:36:20|440.87|438.17|440.87|438.17|440.89|438.19|440.82|438.12|8
1737740190000|2025-01-24 17:36:30|440.86|438.16|440.77|438.07|440.86|438.16|440.77|438.07|10
1737740200000|2025-01-24 17:36:40|440.76|438.06|440.78|438.08|440.78|438.08|440.74|438.04|4
1737740210000|2025-01-24 17:36:50|440.8|438.1|440.75|438.05|440.86|438.16|440.75|438.05|11
1737740220000|2025-01-24 17:37:00|440.74|438.04|440.97|438.27|440.97|438.27|440.7|438|19
1737740230000|2025-01-24 17:37:10|440.98|438.28|440.93|438.23|441|438.3|440.92|438.22|10
1737740240000|2025-01-24 17:37:20|440.94|438.24|441.15|438.45|441.15|438.45|440.93|438.23|16
1737740250000|2025-01-24 17:37:30|441.14|438.44|441.17|438.47|441.18|438.48|441.09|438.39|14
1737740260000|2025-01-24 17:37:40|441.18|438.48|441.21|438.51|441.22|438.52|441.18|438.48|5
1737740270000|2025-01-24 17:37:50|441.2|438.5|441.22|438.52|441.23|438.53|441.16|438.46|5
1737740280000|2025-01-24 17:38:00|441.23|438.53|441.26|438.56|441.35|438.65|441.23|438.53|17
1737740290000|2025-01-24 17:38:10|441.25|438.55|441.28|438.58|441.3|438.6|441.21|438.51|10
1737740300000|2025-01-24 17:38:20|441.27|438.57|441.27|438.57|441.3|438.6|441.24|438.54|9
1737740310000|2025-01-24 17:38:30|441.26|438.56|441.18|438.48|441.26|438.56|441.18|438.48|8
1737740320000|2025-01-24 17:38:40|441.19|438.49|441.06|438.36|441.19|438.49|441.06|438.36|10
1737740330000|2025-01-24 17:38:50|441.09|438.39|441.13|438.43|441.21|438.51|441.09|438.39|10
1737740340000|2025-01-24 17:39:00|441.09|438.39|441.02|438.32|441.17|438.47|441.02|438.32|18
1737740350000|2025-01-24 17:39:10|441.01|438.31|440.79|438.09|441.01|438.31|440.79|438.09|18
1737740360000|2025-01-24 17:39:20|440.78|438.08|440.89|438.19|440.89|438.19|440.75|438.05|14
1737740370000|2025-01-24 17:39:30|440.88|438.18|440.84|438.14|440.88|438.18|440.84|438.14|3
1737740380000|2025-01-24 17:39:40|440.83|438.13|440.88|438.18|440.9|438.2|440.83|438.13|5
1737740390000|2025-01-24 17:39:50|440.86|438.16|440.92|438.22|440.95|438.25|440.84|438.14|12
1737740400000|2025-01-24 17:40:00|440.94|438.24|440.96|438.26|440.99|438.29|440.92|438.22|15
1737740410000|2025-01-24 17:40:10|440.94|438.24|440.88|438.18|440.96|438.26|440.86|438.16|13
1737740420000|2025-01-24 17:40:20|440.95|438.25|440.88|438.18|440.98|438.28|440.88|438.18|9
1737740430000|2025-01-24 17:40:30|440.89|438.19|440.84|438.14|440.89|438.19|440.81|438.11|8
1737740440000|2025-01-24 17:40:40|440.86|438.16|440.82|438.12|440.86|438.16|440.78|438.08|7
1737740450000|2025-01-24 17:40:50|440.81|438.11|441|438.3|441|438.3|440.81|438.11|7
1737740460000|2025-01-24 17:41:00|440.99|438.29|440.98|438.28|441.09|438.39|440.97|438.27|12
1737740470000|2025-01-24 17:41:10|440.97|438.27|441.15|438.45|441.19|438.49|440.95|438.25|15
1737740480000|2025-01-24 17:41:20|441.18|438.48|441.06|438.36|441.18|438.48|441.05|438.35|13
1737740490000|2025-01-24 17:41:30|441.07|438.37|441.15|438.45|441.15|438.45|441.07|438.37|3
1737740500000|2025-01-24 17:41:40|441.17|438.47|441.19|438.49|441.28|438.58|441.17|438.47|14
1737740510000|2025-01-24 17:41:50|441.2|438.5|441.17|438.47|441.2|438.5|441.17|438.47|4
1737740520000|2025-01-24 17:42:00|441.16|438.46|441.17|438.47|441.17|438.47|441.16|438.46|2
1737740530000|2025-01-24 17:42:10|441.18|438.48|441.23|438.53|441.28|438.58|441.18|438.48|15
1737740540000|2025-01-24 17:42:20|441.24|438.54|441.17|438.47|441.24|438.54|441.17|438.47|7
1737740550000|2025-01-24 17:42:30|441.18|438.48|441.17|438.47|441.23|438.53|441.17|438.47|7
1737740560000|2025-01-24 17:42:40|441.18|438.48|441.2|438.5|441.25|438.55|441.17|438.47|10
1737740570000|2025-01-24 17:42:50|441.19|438.49|441.17|438.47|441.23|438.53|441.14|438.44|11
1737740580000|2025-01-24 17:43:00|441.16|438.46|441.5|438.8|441.58|438.88|441.16|438.46|17
1737740590000|2025-01-24 17:43:10|441.53|438.83|441.52|438.82|441.53|438.83|441.47|438.77|8
1737740600000|2025-01-24 17:43:20|441.51|438.81|441.54|438.84|441.58|438.88|441.49|438.79|14
1737740610000|2025-01-24 17:43:30|441.53|438.83|441.57|438.87|441.57|438.87|441.5|438.8|14
1737740620000|2025-01-24 17:43:40|441.56|438.86|441.61|438.91|441.63|438.93|441.55|438.85|12
1737740630000|2025-01-24 17:43:50|441.75|439.05|441.8|439.1|441.82|439.12|441.7|439|11
1737740640000|2025-01-24 17:44:00|441.79|439.09|441.7|439|441.79|439.09|441.7|439|9
1737740650000|2025-01-24 17:44:10|441.71|439.01|441.71|439.01|441.71|439.01|441.71|439.01|1
1737740660000|2025-01-24 17:44:20|441.7|439|441.7|439|441.7|439|441.7|439|1
1737740670000|2025-01-24 17:44:30|441.76|439.06|441.67|438.97|441.76|439.06|441.63|438.93|12
1737740680000|2025-01-24 17:44:40|441.68|438.98|441.59|438.89|441.7|439|441.59|438.89|13
1737740690000|2025-01-24 17:44:50|441.6|438.9|441.49|438.79|441.61|438.91|441.48|438.78|12
1737740700000|2025-01-24 17:45:00|441.51|438.81|441.79|439.09|441.79|439.09|441.5|438.8|17
1737740710000|2025-01-24 17:45:10|441.78|439.08|441.88|439.18|441.89|439.19|441.78|439.08|7
1737740720000|2025-01-24 17:45:20|441.89|439.19|441.83|439.13|441.89|439.19|441.8|439.1|12
1737740730000|2025-01-24 17:45:30|441.84|439.14|441.86|439.16|441.9|439.2|441.84|439.14|6
1737740740000|2025-01-24 17:45:40|441.87|439.17|441.86|439.16|441.87|439.17|441.86|439.16|2
1737740750000|2025-01-24 17:45:50|441.87|439.17|441.96|439.26|441.96|439.26|441.87|439.17|4
1737740760000|2025-01-24 17:46:00|441.98|439.28|441.94|439.24|441.98|439.28|441.92|439.22|6
1737740770000|2025-01-24 17:46:10|441.95|439.25|441.94|439.24|441.95|439.25|441.91|439.21|9
1737740780000|2025-01-24 17:46:20|441.95|439.25|442.08|439.38|442.3|439.6|441.91|439.21|18
1737740790000|2025-01-24 17:46:30|442.12|439.42|441.96|439.26|442.12|439.42|441.93|439.23|16
1737740800000|2025-01-24 17:46:40|441.95|439.25|442.03|439.33|442.03|439.33|441.95|439.25|5
1737740810000|2025-01-24 17:46:50|441.99|439.29|441.99|439.29|441.99|439.29|441.93|439.23|6
1737740820000|2025-01-24 17:47:00|442.06|439.36|442.03|439.33|442.06|439.36|441.97|439.27|23
1737740830000|2025-01-24 17:47:10|442.02|439.32|442|439.3|442.06|439.36|442|439.3|12
1737740840000|2025-01-24 17:47:20|442.02|439.32|442|439.3|442.02|439.32|441.98|439.28|15
1737740850000|2025-01-24 17:47:30|442.01|439.31|442.12|439.42|442.22|439.52|442.01|439.31|14
1737740860000|2025-01-24 17:47:40|442.09|439.39|441.94|439.24|442.1|439.4|441.93|439.23|16
1737740870000|2025-01-24 17:47:50|441.93|439.23|441.83|439.13|441.93|439.23|441.83|439.13|14
1737740880000|2025-01-24 17:48:00|441.86|439.16|441.86|439.16|441.91|439.21|441.85|439.15|14
1737740890000|2025-01-24 17:48:10|441.92|439.22|441.96|439.26|442.03|439.33|441.9|439.2|13
1737740900000|2025-01-24 17:48:20|441.93|439.23|441.86|439.16|441.93|439.23|441.86|439.16|7
1737740910000|2025-01-24 17:48:30|441.88|439.18|441.81|439.11|441.88|439.18|441.78|439.08|9
1737740920000|2025-01-24 17:48:40|441.76|439.06|441.71|439.01|441.77|439.07|441.71|439.01|11
1737740930000|2025-01-24 17:48:50|441.7|439|441.83|439.13|441.86|439.16|441.7|439|16
1737740940000|2025-01-24 17:49:00|441.82|439.12|441.81|439.11|441.86|439.16|441.81|439.11|8
1737740950000|2025-01-24 17:49:10|441.87|439.17|441.88|439.18|441.88|439.18|441.81|439.11|6
1737740960000|2025-01-24 17:49:20|441.89|439.19|441.85|439.15|441.94|439.24|441.84|439.14|13
1737740970000|2025-01-24 17:49:30|441.9|439.2|441.71|439.01|441.9|439.2|441.71|439.01|13
1737740980000|2025-01-24 17:49:40|441.7|439|441.76|439.06|441.77|439.07|441.65|438.95|17
1737740990000|2025-01-24 17:49:50|441.75|439.05|441.76|439.06|441.83|439.13|441.75|439.05|13
1737741000000|2025-01-24 17:50:00|441.73|439.03|441.69|438.99|441.73|439.03|441.65|438.95|15
1737741010000|2025-01-24 17:50:10|441.68|438.98|441.75|439.05|441.82|439.12|441.68|438.98|17
1737741020000|2025-01-24 17:50:20|441.74|439.04|441.7|439|441.8|439.1|441.7|439|11
1737741030000|2025-01-24 17:50:30|441.74|439.04|441.88|439.18|441.92|439.22|441.74|439.04|13
1737741040000|2025-01-24 17:50:40|441.87|439.17|441.96|439.26|442.01|439.31|441.87|439.17|18
1737741050000|2025-01-24 17:50:50|441.95|439.25|441.82|439.12|441.95|439.25|441.8|439.1|15
1737741060000|2025-01-24 17:51:00|441.81|439.11|441.69|438.99|441.81|439.11|441.67|438.97|13
1737741070000|2025-01-24 17:51:10|441.68|438.98|441.65|438.95|441.68|438.98|441.58|438.88|19
1737741080000|2025-01-24 17:51:20|441.64|438.94|441.78|439.08|441.78|439.08|441.61|438.91|15
1737741090000|2025-01-24 17:51:30|441.84|439.14|441.63|438.93|441.84|439.14|441.6|438.9|20
1737741100000|2025-01-24 17:51:40|441.65|438.95|441.55|438.85|441.65|438.95|441.49|438.79|11
1737741110000|2025-01-24 17:51:50|441.58|438.88|441.69|438.99|441.69|438.99|441.58|438.88|3
1737741120000|2025-01-24 17:52:00|441.66|438.96|441.68|438.98|441.73|439.03|441.66|438.96|9
1737741130000|2025-01-24 17:52:10|441.71|439.01|441.61|438.91|441.71|439.01|441.54|438.84|14
1737741140000|2025-01-24 17:52:20|441.58|438.88|441.8|439.1|441.81|439.11|441.57|438.87|11
1737741150000|2025-01-24 17:52:30|441.81|439.11|441.89|439.19|441.89|439.19|441.8|439.1|8
1737741160000|2025-01-24 17:52:40|441.87|439.17|441.88|439.18|441.9|439.2|441.87|439.17|6
1737741170000|2025-01-24 17:52:50|441.89|439.19|441.94|439.24|441.94|439.24|441.89|439.19|3
1737741180000|2025-01-24 17:53:00|441.93|439.23|442.16|439.46|442.16|439.46|441.93|439.23|9
1737741190000|2025-01-24 17:53:10|442.15|439.45|442.05|439.35|442.15|439.45|442.05|439.35|6
1737741200000|2025-01-24 17:53:20|442.04|439.34|442.08|439.38|442.08|439.38|442.02|439.32|8
1737741210000|2025-01-24 17:53:30|442.07|439.37|442.06|439.36|442.08|439.38|441.99|439.29|17
1737741220000|2025-01-24 17:53:40|442.05|439.35|442.03|439.33|442.11|439.41|442.01|439.31|15
1737741230000|2025-01-24 17:53:50|442.02|439.32|441.91|439.21|442.02|439.32|441.91|439.21|14
1737741240000|2025-01-24 17:54:00|441.9|439.2|441.87|439.17|441.96|439.26|441.84|439.14|15
1737741250000|2025-01-24 17:54:10|441.86|439.16|441.72|439.02|441.86|439.16|441.72|439.02|23
1737741260000|2025-01-24 17:54:20|441.71|439.01|441.7|439|441.77|439.07|441.69|438.99|12
1737741270000|2025-01-24 17:54:30|441.69|438.99|441.64|438.94|441.69|438.99|441.63|438.93|6
1737741280000|2025-01-24 17:54:40|441.63|438.93|441.59|438.89|441.63|438.93|441.52|438.82|9
1737741290000|2025-01-24 17:54:50|441.55|438.85|441.5|438.8|441.55|438.85|441.5|438.8|6
1737741300000|2025-01-24 17:55:00|441.54|438.84|441.63|438.93|441.63|438.93|441.53|438.83|5
1737741310000|2025-01-24 17:55:10|441.62|438.92|441.56|438.86|441.62|438.92|441.56|438.86|6
1737741320000|2025-01-24 17:55:20|441.57|438.87|441.5|438.8|441.63|438.93|441.5|438.8|12
1737741330000|2025-01-24 17:55:30|441.47|438.77|441.47|438.77|441.5|438.8|441.47|438.77|6
1737741340000|2025-01-24 17:55:40|441.46|438.76|441.41|438.71|441.46|438.76|441.36|438.66|17
1737741350000|2025-01-24 17:55:50|441.36|438.66|441.33|438.63|441.43|438.73|441.33|438.63|8
1737741360000|2025-01-24 17:56:00|441.35|438.65|441.24|438.54|441.35|438.65|441.21|438.51|17
1737741370000|2025-01-24 17:56:10|441.23|438.53|441|438.3|441.23|438.53|441|438.3|18
1737741380000|2025-01-24 17:56:20|440.99|438.29|441|438.3|441.05|438.35|440.95|438.25|11
1737741390000|2025-01-24 17:56:30|440.99|438.29|440.92|438.22|441.06|438.36|440.92|438.22|9
1737741400000|2025-01-24 17:56:40|440.89|438.19|440.62|437.92|440.89|438.19|440.57|437.87|23
1737741410000|2025-01-24 17:56:50|440.61|437.91|440.52|437.82|440.61|437.91|440.52|437.82|11
1737741420000|2025-01-24 17:57:00|440.5|437.8|440.56|437.86|440.59|437.89|440.45|437.75|12
1737741430000|2025-01-24 17:57:10|440.57|437.87|440.47|437.77|440.58|437.88|440.47|437.77|10
1737741440000|2025-01-24 17:57:20|440.46|437.76|440.72|438.02|440.74|438.04|440.46|437.76|9
1737741450000|2025-01-24 17:57:30|440.62|437.92|440.76|438.06|440.8|438.1|440.62|437.92|17
1737741460000|2025-01-24 17:57:40|440.75|438.05|440.78|438.08|440.81|438.11|440.73|438.03|8
1737741470000|2025-01-24 17:57:50|440.77|438.07|440.79|438.09|440.8|438.1|440.76|438.06|5
1737741480000|2025-01-24 17:58:00|440.76|438.06|440.79|438.09|440.86|438.16|440.74|438.04|11
1737741490000|2025-01-24 17:58:10|440.78|438.08|440.78|438.08|440.81|438.11|440.73|438.03|7
1737741500000|2025-01-24 17:58:20|440.81|438.11|440.76|438.06|440.81|438.11|440.76|438.06|4
1737741510000|2025-01-24 17:58:30|440.75|438.05|440.71|438.01|440.75|438.05|440.71|438.01|8
1737741520000|2025-01-24 17:58:40|440.73|438.03|440.85|438.15|440.85|438.15|440.7|438|12
1737741530000|2025-01-24 17:58:50|440.87|438.17|440.84|438.14|440.87|438.17|440.84|438.14|5
1737741540000|2025-01-24 17:59:00|440.9|438.2|440.84|438.14|440.9|438.2|440.84|438.14|8
1737741550000|2025-01-24 17:59:10|440.83|438.13|440.9|438.2|440.9|438.2|440.82|438.12|4
1737741560000|2025-01-24 17:59:20|440.89|438.19|440.92|438.22|440.92|438.22|440.89|438.19|2
1737741570000|2025-01-24 17:59:30|440.93|438.23|440.88|438.18|440.93|438.23|440.88|438.18|6
1737741580000|2025-01-24 17:59:40|440.89|438.19|440.89|438.19|440.89|438.19|440.89|438.19|1
1737741590000|2025-01-24 17:59:50|440.93|438.23|440.88|438.18|440.93|438.23|440.88|438.18|6
1737741600000|2025-01-24 18:00:00|440.87|438.17|440.94|438.24|440.94|438.24|440.86|438.16|10
1737741610000|2025-01-24 18:00:10|440.93|438.23|441.05|438.35|441.12|438.42|440.88|438.18|20
1737741620000|2025-01-24 18:00:20|441.04|438.34|441.06|438.36|441.15|438.45|441.02|438.32|15
1737741630000|2025-01-24 18:00:30|441.05|438.35|441.36|438.66|441.36|438.66|441.05|438.35|11
1737741640000|2025-01-24 18:00:40|441.35|438.65|441.26|438.56|441.35|438.65|441.26|438.56|6
1737741650000|2025-01-24 18:00:50|441.33|438.63|441.42|438.72|441.46|438.76|441.33|438.63|18
1737741660000|2025-01-24 18:01:00|441.41|438.71|441.43|438.73|441.48|438.78|441.41|438.71|15
1737741670000|2025-01-24 18:01:10|441.45|438.75|441.35|438.65|441.45|438.75|441.35|438.65|13
1737741680000|2025-01-24 18:01:20|441.31|438.61|441.21|438.51|441.31|438.61|441.2|438.5|14
1737741690000|2025-01-24 18:01:30|441.2|438.5|441.38|438.68|441.46|438.76|441.2|438.5|14
1737741700000|2025-01-24 18:01:40|441.37|438.67|441.54|438.84|441.54|438.84|441.29|438.59|15
1737741710000|2025-01-24 18:01:50|441.56|438.86|441.75|439.05|441.79|439.09|441.53|438.83|14
1737741720000|2025-01-24 18:02:00|441.74|439.04|441.46|438.76|441.77|439.07|441.46|438.76|17
1737741730000|2025-01-24 18:02:10|441.47|438.77|441.55|438.85|441.66|438.96|441.46|438.76|16
1737741740000|2025-01-24 18:02:20|441.54|438.84|441.38|438.68|441.54|438.84|441.38|438.68|15
1737741750000|2025-01-24 18:02:30|441.37|438.67|441.42|438.72|441.54|438.84|441.37|438.67|15
1737741760000|2025-01-24 18:02:40|441.41|438.71|441.45|438.75|441.51|438.81|441.41|438.71|10
1737741770000|2025-01-24 18:02:50|441.44|438.74|441.54|438.84|441.54|438.84|441.44|438.74|3
1737741780000|2025-01-24 18:03:00|441.55|438.85|441.61|438.91|441.69|438.99|441.47|438.77|13
1737741790000|2025-01-24 18:03:10|441.6|438.9|441.56|438.86|441.6|438.9|441.53|438.83|11
1737741800000|2025-01-24 18:03:20|441.57|438.87|441.58|438.88|441.64|438.94|441.55|438.85|11
1737741810000|2025-01-24 18:03:30|441.55|438.85|441.36|438.66|441.55|438.85|441.36|438.66|12
1737741820000|2025-01-24 18:03:40|441.33|438.63|441.13|438.43|441.33|438.63|441.11|438.41|11
1737741830000|2025-01-24 18:03:50|441.14|438.44|441.11|438.41|441.2|438.5|441.08|438.38|8
1737741840000|2025-01-24 18:04:00|441.1|438.4|440.99|438.29|441.12|438.42|440.99|438.29|14
1737741850000|2025-01-24 18:04:10|440.98|438.28|441.33|438.63|441.34|438.64|440.97|438.27|16
1737741860000|2025-01-24 18:04:20|441.27|438.57|441.41|438.71|441.62|438.92|441.27|438.57|17
1737741870000|2025-01-24 18:04:30|441.43|438.73|441.41|438.71|441.44|438.74|441.36|438.66|13
1737741880000|2025-01-24 18:04:40|441.4|438.7|441.27|438.57|441.4|438.7|441.25|438.55|14
1737741890000|2025-01-24 18:04:50|441.26|438.56|441.29|438.59|441.29|438.59|441.19|438.49|6
1737741900000|2025-01-24 18:05:00|441.28|438.58|441.38|438.68|441.5|438.8|441.27|438.57|21
1737741910000|2025-01-24 18:05:10|441.37|438.67|441.4|438.7|441.4|438.7|441.33|438.63|18
1737741920000|2025-01-24 18:05:20|441.39|438.69|441.44|438.74|441.47|438.77|441.38|438.68|9
1737741930000|2025-01-24 18:05:30|441.41|438.71|441.19|438.49|441.41|438.71|441.17|438.47|13
1737741940000|2025-01-24 18:05:40|441.18|438.48|441.17|438.47|441.18|438.48|441.09|438.39|14
1737741950000|2025-01-24 18:05:50|441.16|438.46|441.14|438.44|441.16|438.46|441.09|438.39|10
1737741960000|2025-01-24 18:06:00|441.09|438.39|441.31|438.61|441.32|438.62|441.09|438.39|8
1737741970000|2025-01-24 18:06:10|441.3|438.6|441.22|438.52|441.3|438.6|441.22|438.52|9
1737741980000|2025-01-24 18:06:20|441.24|438.54|441.16|438.46|441.24|438.54|441.14|438.44|9
1737741990000|2025-01-24 18:06:30|441.15|438.45|441.08|438.38|441.15|438.45|441.04|438.34|10
1737742000000|2025-01-24 18:06:40|441.01|438.31|440.89|438.19|441.03|438.33|440.88|438.18|15
1737742010000|2025-01-24 18:06:50|440.88|438.18|441.36|438.66|441.36|438.66|440.87|438.17|17
1737742020000|2025-01-24 18:07:00|441.39|438.69|441.54|438.84|441.61|438.91|441.39|438.69|18
1737742030000|2025-01-24 18:07:10|441.56|438.86|441.52|438.82|441.62|438.92|441.43|438.73|15
1737742040000|2025-01-24 18:07:20|441.51|438.81|441.45|438.75|441.56|438.86|441.45|438.75|11
1737742050000|2025-01-24 18:07:30|441.44|438.74|441.36|438.66|441.45|438.75|441.36|438.66|8
1737742060000|2025-01-24 18:07:40|441.31|438.61|441.36|438.66|441.36|438.66|441.28|438.58|18
1737742070000|2025-01-24 18:07:50|441.4|438.7|441.5|438.8|441.5|438.8|441.4|438.7|10
1737742080000|2025-01-24 18:08:00|441.49|438.79|441.65|438.95|441.65|438.95|441.48|438.78|9
1737742090000|2025-01-24 18:08:10|441.67|438.97|441.57|438.87|441.69|438.99|441.54|438.84|11
1737742100000|2025-01-24 18:08:20|441.61|438.91|441.37|438.67|441.72|439.02|441.37|438.67|19
1737742110000|2025-01-24 18:08:30|441.36|438.66|441.23|438.53|441.36|438.66|441.23|438.53|6
1737742120000|2025-01-24 18:08:40|441.25|438.55|441.03|438.33|441.25|438.55|441.03|438.33|18
1737742130000|2025-01-24 18:08:50|441.04|438.34|441.16|438.46|441.19|438.49|441|438.3|14
1737742140000|2025-01-24 18:09:00|441.15|438.45|441.18|438.48|441.19|438.49|441.07|438.37|13
1737742150000|2025-01-24 18:09:10|441.16|438.46|441.02|438.32|441.19|438.49|440.96|438.26|26
1737742160000|2025-01-24 18:09:20|441.06|438.36|441.4|438.7|441.4|438.7|441.06|438.36|12
1737742170000|2025-01-24 18:09:30|441.44|438.74|441.62|438.92|441.62|438.92|441.44|438.74|15
1737742180000|2025-01-24 18:09:40|441.6|438.9|441.68|438.98|441.77|439.07|441.59|438.89|20
1737742190000|2025-01-24 18:09:50|441.67|438.97|441.56|438.86|441.67|438.97|441.54|438.84|16
1737742200000|2025-01-24 18:10:00|441.57|438.87|441.42|438.72|441.57|438.87|441.42|438.72|11
1737742210000|2025-01-24 18:10:10|441.41|438.71|441.51|438.81|441.51|438.81|441.36|438.66|17
1737742220000|2025-01-24 18:10:20|441.49|438.79|441.48|438.78|441.52|438.82|441.48|438.78|6
1737742230000|2025-01-24 18:10:30|441.49|438.79|441.56|438.86|441.56|438.86|441.49|438.79|4
1737742240000|2025-01-24 18:10:40|441.58|438.88|441.53|438.83|441.64|438.94|441.49|438.79|15
1737742250000|2025-01-24 18:10:50|441.55|438.85|441.42|438.72|441.55|438.85|441.39|438.69|12
1737742260000|2025-01-24 18:11:00|441.41|438.71|441.28|438.58|441.41|438.71|441.17|438.47|14
1737742270000|2025-01-24 18:11:10|441.32|438.62|441.19|438.49|441.37|438.67|441.12|438.42|25
1737742280000|2025-01-24 18:11:20|441.18|438.48|441.23|438.53|441.24|438.54|441.06|438.36|18
1737742290000|2025-01-24 18:11:30|441.24|438.54|441.11|438.41|441.35|438.65|441.11|438.41|18
1737742300000|2025-01-24 18:11:40|441.06|438.36|441.01|438.31|441.06|438.36|440.94|438.24|17
1737742310000|2025-01-24 18:11:50|441|438.3|440.99|438.29|441|438.3|440.96|438.26|4
1737742320000|2025-01-24 18:12:00|441.03|438.33|441.06|438.36|441.06|438.36|441.01|438.31|6
1737742330000|2025-01-24 18:12:10|441.05|438.35|440.95|438.25|441.09|438.39|440.94|438.24|12
1737742340000|2025-01-24 18:12:20|440.94|438.24|440.66|437.96|440.94|438.24|440.64|437.94|23
1737742350000|2025-01-24 18:12:30|440.73|438.03|440.79|438.09|440.79|438.09|440.58|437.88|19
1737742360000|2025-01-24 18:12:40|440.76|438.06|440.68|437.98|440.77|438.07|440.65|437.95|8
1737742370000|2025-01-24 18:12:50|440.65|437.95|440.68|437.98|440.68|437.98|440.6|437.9|13
1737742380000|2025-01-24 18:13:00|440.71|438.01|440.93|438.23|440.93|438.23|440.68|437.98|12
1737742390000|2025-01-24 18:13:10|440.96|438.26|440.86|438.16|441.08|438.38|440.85|438.15|18
1737742400000|2025-01-24 18:13:20|440.85|438.15|440.84|438.14|440.89|438.19|440.83|438.13|8
1737742410000|2025-01-24 18:13:30|440.83|438.13|440.75|438.05|440.85|438.15|440.75|438.05|14
1737742420000|2025-01-24 18:13:40|440.74|438.04|440.33|437.63|440.74|438.04|440.3|437.6|16
1737742430000|2025-01-24 18:13:50|440.32|437.62|440.37|437.67|440.43|437.73|440.3|437.6|8
1737742440000|2025-01-24 18:14:00|440.4|437.7|440.65|437.95|440.66|437.96|440.4|437.7|13
1737742450000|2025-01-24 18:14:10|440.73|438.03|440.69|437.99|440.73|438.03|440.62|437.92|11
1737742460000|2025-01-24 18:14:20|440.65|437.95|440.52|437.82|440.65|437.95|440.51|437.81|10
1737742470000|2025-01-24 18:14:30|440.61|437.91|440.69|437.99|440.69|437.99|440.59|437.89|5
1737742480000|2025-01-24 18:14:40|440.72|438.02|440.74|438.04|440.79|438.09|440.7|438|11
1737742490000|2025-01-24 18:14:50|440.73|438.03|440.76|438.06|440.81|438.11|440.73|438.03|12
1737742500000|2025-01-24 18:15:00|440.79|438.09|440.92|438.22|440.97|438.27|440.79|438.09|12
1737742510000|2025-01-24 18:15:10|440.96|438.26|441.05|438.35|441.05|438.35|440.95|438.25|9
1737742520000|2025-01-24 18:15:20|441.04|438.34|441.27|438.57|441.45|438.75|441.04|438.34|14
1737742530000|2025-01-24 18:15:30|441.23|438.53|441.19|438.49|441.28|438.58|441.11|438.41|16
1737742540000|2025-01-24 18:15:40|441.22|438.52|440.75|438.05|441.22|438.52|440.75|438.05|13
1737742550000|2025-01-24 18:15:50|440.74|438.04|440.55|437.85|440.74|438.04|440.53|437.83|18
1737742560000|2025-01-24 18:16:00|440.54|437.84|440.42|437.72|440.64|437.94|440.42|437.72|11
1737742570000|2025-01-24 18:16:10|440.41|437.71|440.29|437.59|440.41|437.71|440.29|437.59|12
1737742580000|2025-01-24 18:16:20|440.28|437.58|440.32|437.62|440.32|437.62|440.17|437.47|11
1737742590000|2025-01-24 18:16:30|440.31|437.61|440.31|437.61|440.32|437.62|440.22|437.52|11
1737742600000|2025-01-24 18:16:40|440.3|437.6|440.39|437.69|440.43|437.73|440.29|437.59|17
1737742610000|2025-01-24 18:16:50|440.4|437.7|440.49|437.79|440.52|437.82|440.39|437.69|12
1737742620000|2025-01-24 18:17:00|440.51|437.81|440.72|438.02|440.83|438.13|440.51|437.81|15
1737742630000|2025-01-24 18:17:10|440.82|438.12|440.84|438.14|440.93|438.23|440.82|438.12|10
1737742640000|2025-01-24 18:17:20|440.83|438.13|440.87|438.17|440.87|438.17|440.81|438.11|6
1737742650000|2025-01-24 18:17:30|440.88|438.18|441.01|438.31|441.01|438.31|440.88|438.18|8
1737742660000|2025-01-24 18:17:40|441.07|438.37|440.99|438.29|441.14|438.44|440.98|438.28|12
1737742670000|2025-01-24 18:17:50|441|438.3|441.01|438.31|441.01|438.31|440.93|438.23|10
1737742680000|2025-01-24 18:18:00|441|438.3|440.97|438.27|441|438.3|440.96|438.26|6
1737742690000|2025-01-24 18:18:10|440.96|438.26|440.77|438.07|440.96|438.26|440.77|438.07|17
1737742700000|2025-01-24 18:18:20|440.8|438.1|440.64|437.94|440.8|438.1|440.64|437.94|12
1737742710000|2025-01-24 18:18:30|440.63|437.93|440.56|437.86|440.64|437.94|440.56|437.86|11
1737742720000|2025-01-24 18:18:40|440.55|437.85|440.49|437.79|440.55|437.85|440.45|437.75|8
1737742730000|2025-01-24 18:18:50|440.48|437.78|440.53|437.83|440.54|437.84|440.47|437.77|8
1737742740000|2025-01-24 18:19:00|440.52|437.82|440.4|437.7|440.52|437.82|440.38|437.68|12
1737742750000|2025-01-24 18:19:10|440.37|437.67|440.41|437.71|440.42|437.72|440.36|437.66|10
1737742760000|2025-01-24 18:19:20|440.4|437.7|440.31|437.61|440.4|437.7|440.29|437.59|13
1737742770000|2025-01-24 18:19:30|440.3|437.6|440.47|437.77|440.47|437.77|440.29|437.59|5
1737742780000|2025-01-24 18:19:40|440.46|437.76|440.42|437.72|440.46|437.76|440.42|437.72|5
1737742790000|2025-01-24 18:19:50|440.41|437.71|440.4|437.7|440.41|437.71|440.4|437.7|2
1737742800000|2025-01-24 18:20:00|440.44|437.74|440.49|437.79|440.55|437.85|440.44|437.74|7
1737742810000|2025-01-24 18:20:10|440.48|437.78|440.42|437.72|440.48|437.78|440.42|437.72|7
1737742820000|2025-01-24 18:20:20|440.53|437.83|440.47|437.77|440.53|437.83|440.46|437.76|7
1737742830000|2025-01-24 18:20:30|440.46|437.76|440.41|437.71|440.46|437.76|440.41|437.71|7
1737742840000|2025-01-24 18:20:40|440.4|437.7|440.4|437.7|440.4|437.7|440.4|437.7|1
1737742850000|2025-01-24 18:20:50|440.43|437.73|440.48|437.78|440.52|437.82|440.43|437.73|8
1737742860000|2025-01-24 18:21:00|440.49|437.79|440.55|437.85|440.64|437.94|440.49|437.79|15
1737742870000|2025-01-24 18:21:10|440.54|437.84|440.47|437.77|440.54|437.84|440.47|437.77|7
1737742880000|2025-01-24 18:21:20|440.46|437.76|440.46|437.76|440.47|437.77|440.43|437.73|6
1737742890000|2025-01-24 18:21:30|440.47|437.77|440.55|437.85|440.61|437.91|440.47|437.77|13
1737742900000|2025-01-24 18:21:40|440.54|437.84|440.5|437.8|440.54|437.84|440.5|437.8|4
1737742910000|2025-01-24 18:21:50|440.49|437.79|440.56|437.86|440.6|437.9|440.49|437.79|12
1737742920000|2025-01-24 18:22:00|440.55|437.85|440.58|437.88|440.67|437.97|440.55|437.85|17
1737742930000|2025-01-24 18:22:10|440.62|437.92|440.67|437.97|440.73|438.03|440.62|437.92|9
1737742940000|2025-01-24 18:22:20|440.66|437.96|440.7|438|440.76|438.06|440.61|437.91|15
1737742950000|2025-01-24 18:22:30|440.69|437.99|440.67|437.97|440.69|437.99|440.6|437.9|10
1737742960000|2025-01-24 18:22:40|440.63|437.93|440.54|437.84|440.63|437.93|440.54|437.84|6
1737742970000|2025-01-24 18:22:50|440.56|437.86|440.49|437.79|440.56|437.86|440.49|437.79|12
1737742980000|2025-01-24 18:23:00|440.52|437.82|440.56|437.86|440.6|437.9|440.52|437.82|8
1737742990000|2025-01-24 18:23:10|440.54|437.84|440.45|437.75|440.54|437.84|440.45|437.75|10
1737743000000|2025-01-24 18:23:20|440.44|437.74|440.43|437.73|440.45|437.75|440.41|437.71|7
1737743010000|2025-01-24 18:23:30|440.42|437.72|440.46|437.76|440.49|437.79|440.41|437.71|7
1737743020000|2025-01-24 18:23:40|440.45|437.75|440.41|437.71|440.45|437.75|440.41|437.71|7
1737743030000|2025-01-24 18:23:50|440.51|437.81|440.55|437.85|440.56|437.86|440.48|437.78|10
1737743040000|2025-01-24 18:24:00|440.54|437.84|440.53|437.83|440.55|437.85|440.51|437.81|6
1737743050000|2025-01-24 18:24:10|440.55|437.85|440.55|437.85|440.63|437.93|440.55|437.85|8
1737743060000|2025-01-24 18:24:20|440.54|437.84|440.48|437.78|440.54|437.84|440.48|437.78|7
1737743070000|2025-01-24 18:24:30|440.47|437.77|440.42|437.72|440.47|437.77|440.42|437.72|6
1737743080000|2025-01-24 18:24:40|440.46|437.76|440.59|437.89|440.59|437.89|440.46|437.76|4
1737743090000|2025-01-24 18:24:50|440.58|437.88|440.49|437.79|440.66|437.96|440.49|437.79|15
1737743100000|2025-01-24 18:25:00|440.48|437.78|440.43|437.73|440.48|437.78|440.43|437.73|6
1737743110000|2025-01-24 18:25:10|440.52|437.82|440.49|437.79|440.52|437.82|440.49|437.79|4
1737743120000|2025-01-24 18:25:20|440.48|437.78|440.55|437.85|440.55|437.85|440.48|437.78|10
1737743130000|2025-01-24 18:25:30|440.56|437.86|440.57|437.87|440.63|437.93|440.56|437.86|8
1737743140000|2025-01-24 18:25:40|440.56|437.86|440.65|437.95|440.65|437.95|440.5|437.8|10
1737743150000|2025-01-24 18:25:50|440.66|437.96|440.69|437.99|440.69|437.99|440.66|437.96|3
1737743160000|2025-01-24 18:26:00|440.75|438.05|440.81|438.11|440.83|438.13|440.74|438.04|12
1737743170000|2025-01-24 18:26:10|440.82|438.12|440.87|438.17|440.89|438.19|440.81|438.11|6
1737743180000|2025-01-24 18:26:20|440.86|438.16|440.86|438.16|440.9|438.2|440.64|437.94|19
1737743190000|2025-01-24 18:26:30|440.85|438.15|441.03|438.33|441.04|438.34|440.85|438.15|17
1737743200000|2025-01-24 18:26:40|441.08|438.38|441.07|438.37|441.1|438.4|441.07|438.37|8
1737743210000|2025-01-24 18:26:50|441.06|438.36|441.09|438.39|441.11|438.41|441.06|438.36|12
1737743220000|2025-01-24 18:27:00|441.06|438.36|441.02|438.32|441.09|438.39|441.02|438.32|10
1737743230000|2025-01-24 18:27:10|441.01|438.31|441.17|438.47|441.18|438.48|441|438.3|15
1737743240000|2025-01-24 18:27:20|441.16|438.46|441.11|438.41|441.2|438.5|441.11|438.41|11
1737743250000|2025-01-24 18:27:30|441.1|438.4|441.16|438.46|441.17|438.47|441.09|438.39|9
1737743260000|2025-01-24 18:27:40|441.2|438.5|441.52|438.82|441.52|438.82|441.19|438.49|17
1737743270000|2025-01-24 18:27:50|441.5|438.8|441.62|438.92|441.64|438.94|441.46|438.76|16
1737743280000|2025-01-24 18:28:00|441.61|438.91|441.59|438.89|441.62|438.92|441.55|438.85|11
1737743290000|2025-01-24 18:28:10|441.58|438.88|441.63|438.93|441.63|438.93|441.56|438.86|5
1737743300000|2025-01-24 18:28:20|441.62|438.92|441.58|438.88|441.66|438.96|441.58|438.88|9
1737743310000|2025-01-24 18:28:30|441.57|438.87|441.5|438.8|441.57|438.87|441.45|438.75|13
1737743320000|2025-01-24 18:28:40|441.49|438.79|441.58|438.88|441.58|438.88|441.49|438.79|4
1737743330000|2025-01-24 18:28:50|441.57|438.87|441.63|438.93|441.63|438.93|441.56|438.86|12
1737743340000|2025-01-24 18:29:00|441.62|438.92|441.58|438.88|441.66|438.96|441.58|438.88|12
1737743350000|2025-01-24 18:29:10|441.57|438.87|441.51|438.81|441.57|438.87|441.51|438.81|7
1737743360000|2025-01-24 18:29:20|441.5|438.8|441.46|438.76|441.5|438.8|441.46|438.76|7
1737743380000|2025-01-24 18:29:40|441.11|438.41|441.03|438.33|441.11|438.41|441.03|438.33|5
1737743390000|2025-01-24 18:29:50|441.02|438.32|441.08|438.38|441.08|438.38|440.99|438.29|11
1737743400000|2025-01-24 18:30:00|441.11|438.41|440.78|438.08|441.15|438.45|440.78|438.08|21
1737743410000|2025-01-24 18:30:10|440.76|438.06|440.77|438.07|440.79|438.09|440.62|437.92|15
1737743420000|2025-01-24 18:30:20|440.75|438.05|440.8|438.1|440.86|438.16|440.75|438.05|16
1737743430000|2025-01-24 18:30:30|440.84|438.14|440.79|438.09|440.89|438.19|440.79|438.09|16
1737743440000|2025-01-24 18:30:40|440.76|438.06|440.8|438.1|440.8|438.1|440.71|438.01|8
1737743450000|2025-01-24 18:30:50|440.79|438.09|440.86|438.16|440.91|438.21|440.79|438.09|12
1737743460000|2025-01-24 18:31:00|440.87|438.17|441.41|438.71|441.41|438.71|440.87|438.17|26
1737743470000|2025-01-24 18:31:10|441.39|438.69|441.35|438.65|441.39|438.69|441.33|438.63|12
1737743480000|2025-01-24 18:31:20|441.37|438.67|441.17|438.47|441.4|438.7|441.17|438.47|11
1737743490000|2025-01-24 18:31:30|441.12|438.42|441.02|438.32|441.12|438.42|441.02|438.32|13
1737743500000|2025-01-24 18:31:40|441.04|438.34|441.28|438.58|441.28|438.58|441.04|438.34|13
1737743510000|2025-01-24 18:31:50|441.31|438.61|441.31|438.61|441.39|438.69|441.31|438.61|17
1737743520000|2025-01-24 18:32:00|441.32|438.62|440.89|438.19|441.38|438.68|440.89|438.19|21
1737743530000|2025-01-24 18:32:10|440.84|438.14|440.79|438.09|440.87|438.17|440.79|438.09|8
1737743540000|2025-01-24 18:32:20|440.82|438.12|440.77|438.07|440.88|438.18|440.77|438.07|18
1737743550000|2025-01-24 18:32:30|440.74|438.04|440.87|438.17|440.87|438.17|440.72|438.02|9
1737743560000|2025-01-24 18:32:40|440.9|438.2|440.95|438.25|440.97|438.27|440.85|438.15|7
1737743570000|2025-01-24 18:32:50|440.96|438.26|441.01|438.31|441.02|438.32|440.96|438.26|5
1737743580000|2025-01-24 18:33:00|440.99|438.29|440.69|437.99|440.99|438.29|440.68|437.98|21
1737743590000|2025-01-24 18:33:10|440.71|438.01|440.73|438.03|440.76|438.06|440.7|438|13
1737743600000|2025-01-24 18:33:20|440.72|438.02|440.71|438.01|440.73|438.03|440.69|437.99|11
1737743610000|2025-01-24 18:33:30|440.68|437.98|440.71|438.01|440.74|438.04|440.6|437.9|11
1737743620000|2025-01-24 18:33:40|440.72|438.02|440.68|437.98|440.72|438.02|440.68|437.98|4
1737743630000|2025-01-24 18:33:50|440.66|437.96|440.63|437.93|440.66|437.96|440.58|437.88|10
1737743640000|2025-01-24 18:34:00|440.62|437.92|440.64|437.94|440.75|438.05|440.62|437.92|13
1737743650000|2025-01-24 18:34:10|440.62|437.92|440.59|437.89|440.62|437.92|440.58|437.88|6
1737743660000|2025-01-24 18:34:20|440.6|437.9|440.51|437.81|440.6|437.9|440.51|437.81|6
1737743670000|2025-01-24 18:34:30|440.5|437.8|440.61|437.91|440.63|437.93|440.46|437.76|16
1737743680000|2025-01-24 18:34:40|440.59|437.89|440.46|437.76|440.59|437.89|440.46|437.76|12
1737743690000|2025-01-24 18:34:50|440.45|437.75|440.41|437.71|440.45|437.75|440.41|437.71|5
1737743700000|2025-01-24 18:35:00|440.44|437.74|440.5|437.8|440.58|437.88|440.44|437.74|14
1737743710000|2025-01-24 18:35:10|440.49|437.79|440.51|437.81|440.52|437.82|440.47|437.77|5
1737743720000|2025-01-24 18:35:20|440.55|437.85|440.72|438.02|440.75|438.05|440.55|437.85|8
1737743730000|2025-01-24 18:35:30|440.73|438.03|440.72|438.02|440.74|438.04|440.72|438.02|3
1737743740000|2025-01-24 18:35:40|440.76|438.06|440.87|438.17|440.87|438.17|440.76|438.06|5
1737743750000|2025-01-24 18:35:50|440.88|438.18|440.84|438.14|440.88|438.18|440.84|438.14|2
1737743760000|2025-01-24 18:36:00|440.8|438.1|440.66|437.96|440.81|438.11|440.66|437.96|12
1737743770000|2025-01-24 18:36:10|440.65|437.95|440.62|437.92|440.65|437.95|440.59|437.89|6
1737743780000|2025-01-24 18:36:20|440.59|437.89|440.91|438.21|441|438.3|440.59|437.89|18
1737743790000|2025-01-24 18:36:30|440.89|438.19|440.78|438.08|440.89|438.19|440.78|438.08|10
1737743800000|2025-01-24 18:36:40|440.77|438.07|440.7|438|440.77|438.07|440.7|438|3
1737743810000|2025-01-24 18:36:50|440.69|437.99|440.56|437.86|440.72|438.02|440.56|437.86|10
1737743820000|2025-01-24 18:37:00|440.53|437.83|440.5|437.8|440.55|437.85|440.49|437.79|10
1737743830000|2025-01-24 18:37:10|440.49|437.79|440.62|437.92|440.62|437.92|440.48|437.78|3
1737743840000|2025-01-24 18:37:20|440.61|437.91|440.91|438.21|440.92|438.22|440.59|437.89|16
1737743850000|2025-01-24 18:37:30|440.9|438.2|440.87|438.17|440.9|438.2|440.79|438.09|11
1737743860000|2025-01-24 18:37:40|440.89|438.19|440.96|438.26|440.97|438.27|440.89|438.19|14
1737743870000|2025-01-24 18:37:50|440.97|438.27|440.99|438.29|441.03|438.33|440.97|438.27|11
1737743880000|2025-01-24 18:38:00|440.98|438.28|440.77|438.07|440.98|438.28|440.77|438.07|9
1737743890000|2025-01-24 18:38:10|440.76|438.06|441|438.3|441|438.3|440.73|438.03|19
1737743900000|2025-01-24 18:38:20|440.99|438.29|440.88|438.18|441.03|438.33|440.88|438.18|16
1737743910000|2025-01-24 18:38:30|440.87|438.17|440.99|438.29|441.02|438.32|440.87|438.17|12
1737743920000|2025-01-24 18:38:40|441.01|438.31|440.73|438.03|441.01|438.31|440.7|438|22
1737743930000|2025-01-24 18:38:50|440.72|438.02|440.73|438.03|440.82|438.12|440.7|438|13
1737743940000|2025-01-24 18:39:00|440.81|438.11|440.78|438.08|440.82|438.12|440.76|438.06|9
1737743950000|2025-01-24 18:39:10|440.79|438.09|440.96|438.26|440.98|438.28|440.79|438.09|12
1737743960000|2025-01-24 18:39:20|440.91|438.21|440.95|438.25|440.95|438.25|440.9|438.2|5
1737743970000|2025-01-24 18:39:30|440.96|438.26|441.02|438.32|441.11|438.41|440.96|438.26|12
1737743980000|2025-01-24 18:39:40|440.95|438.25|440.92|438.22|440.99|438.29|440.91|438.21|10
1737743990000|2025-01-24 18:39:50|440.97|438.27|441.29|438.59|441.3|438.6|440.97|438.27|17
1737744000000|2025-01-24 18:40:00|441.28|438.58|441.08|438.38|441.29|438.59|441.08|438.38|12
1737744010000|2025-01-24 18:40:10|441.07|438.37|440.97|438.27|441.07|438.37|440.97|438.27|14
1737744020000|2025-01-24 18:40:20|440.96|438.26|440.57|437.87|440.96|438.26|440.57|437.87|18
1737744030000|2025-01-24 18:40:30|440.56|437.86|440.48|437.78|440.62|437.92|440.48|437.78|15
1737744040000|2025-01-24 18:40:40|440.53|437.83|440.54|437.84|440.61|437.91|440.52|437.82|17
1737744050000|2025-01-24 18:40:50|440.53|437.83|440.59|437.89|440.59|437.89|440.51|437.81|11
1737744060000|2025-01-24 18:41:00|440.58|437.88|440.52|437.82|440.62|437.92|440.52|437.82|10
1737744070000|2025-01-24 18:41:10|440.54|437.84|440.59|437.89|440.6|437.9|440.53|437.83|11
1737744080000|2025-01-24 18:41:20|440.58|437.88|440.57|437.87|440.59|437.89|440.5|437.8|13
1737744090000|2025-01-24 18:41:30|440.56|437.86|440.55|437.85|440.66|437.96|440.55|437.85|12
1737744100000|2025-01-24 18:41:40|440.54|437.84|440.51|437.81|440.54|437.84|440.47|437.77|14
1737744110000|2025-01-24 18:41:50|440.53|437.83|440.55|437.85|440.55|437.85|440.47|437.77|11
1737744120000|2025-01-24 18:42:00|440.54|437.84|440.53|437.83|440.58|437.88|440.5|437.8|15
1737744130000|2025-01-24 18:42:10|440.55|437.85|440.49|437.79|440.55|437.85|440.49|437.79|8
1737744140000|2025-01-24 18:42:20|440.53|437.83|440.52|437.82|440.53|437.83|440.52|437.82|2
1737744150000|2025-01-24 18:42:30|440.51|437.81|440.52|437.82|440.54|437.84|440.5|437.8|5
1737744160000|2025-01-24 18:42:40|440.51|437.81|440.57|437.87|440.57|437.87|440.51|437.81|6
1737744170000|2025-01-24 18:42:50|440.56|437.86|440.64|437.94|440.72|438.02|440.52|437.82|14
1737744180000|2025-01-24 18:43:00|440.7|438|440.81|438.11|440.81|438.11|440.66|437.96|17
1737744190000|2025-01-24 18:43:10|440.82|438.12|440.77|438.07|440.83|438.13|440.72|438.02|18
1737744200000|2025-01-24 18:43:20|440.76|438.06|440.81|438.11|440.81|438.11|440.73|438.03|9
1737744210000|2025-01-24 18:43:30|440.83|438.13|440.84|438.14|440.89|438.19|440.83|438.13|11
1737744220000|2025-01-24 18:43:40|440.85|438.15|440.88|438.18|440.93|438.23|440.85|438.15|11
1737744230000|2025-01-24 18:43:50|440.9|438.2|440.94|438.24|440.96|438.26|440.9|438.2|14
1737744240000|2025-01-24 18:44:00|440.93|438.23|440.97|438.27|440.98|438.28|440.85|438.15|12
1737744250000|2025-01-24 18:44:10|440.98|438.28|440.94|438.24|441.04|438.34|440.94|438.24|7
1737744260000|2025-01-24 18:44:20|440.95|438.25|441|438.3|441.04|438.34|440.95|438.25|7
1737744270000|2025-01-24 18:44:30|441.01|438.31|441.03|438.33|441.03|438.33|441.01|438.31|5
1737744280000|2025-01-24 18:44:40|441.06|438.36|441.05|438.35|441.07|438.37|441.01|438.31|12
1737744290000|2025-01-24 18:44:50|441.06|438.36|441.11|438.41|441.11|438.41|441.04|438.34|7
1737744300000|2025-01-24 18:45:00|441.1|438.4|441.56|438.86|441.56|438.86|441.09|438.39|14
1737744310000|2025-01-24 18:45:10|441.55|438.85|441.41|438.71|441.56|438.86|441.41|438.71|12
1737744320000|2025-01-24 18:45:20|441.38|438.68|441.4|438.7|441.43|438.73|441.32|438.62|13
1737744330000|2025-01-24 18:45:30|441.44|438.74|441.22|438.52|441.46|438.76|441.22|438.52|13
1737744340000|2025-01-24 18:45:40|441.21|438.51|441.05|438.35|441.21|438.51|441.05|438.35|12
1737744350000|2025-01-24 18:45:50|441|438.3|441.02|438.32|441.02|438.32|440.99|438.29|6
1737744360000|2025-01-24 18:46:00|441.01|438.31|440.92|438.22|441.01|438.31|440.92|438.22|10
1737744370000|2025-01-24 18:46:10|440.88|438.18|440.72|438.02|440.89|438.19|440.72|438.02|15
1737744380000|2025-01-24 18:46:20|440.73|438.03|440.56|437.86|440.73|438.03|440.56|437.86|18
1737744390000|2025-01-24 18:46:30|440.55|437.85|440.6|437.9|440.62|437.92|440.51|437.81|10
1737744400000|2025-01-24 18:46:40|440.59|437.89|440.4|437.7|440.59|437.89|440.4|437.7|15
1737744410000|2025-01-24 18:46:50|440.41|437.71|440.4|437.7|440.45|437.75|440.4|437.7|7
1737744420000|2025-01-24 18:47:00|440.22|437.52|440.22|437.52|440.25|437.55|440.2|437.5|7
1737744430000|2025-01-24 18:47:10|440.18|437.48|440.22|437.52|440.22|437.52|440.15|437.45|8
1737744440000|2025-01-24 18:47:20|440.26|437.56|440.61|437.91|440.65|437.95|440.26|437.56|14
1737744450000|2025-01-24 18:47:30|440.6|437.9|440.82|438.12|440.82|438.12|440.58|437.88|12
1737744460000|2025-01-24 18:47:40|440.81|438.11|440.66|437.96|440.81|438.11|440.66|437.96|14
1737744470000|2025-01-24 18:47:50|440.65|437.95|440.44|437.74|440.65|437.95|440.44|437.74|14
1737744480000|2025-01-24 18:48:00|440.46|437.76|440.26|437.56|440.46|437.76|440.26|437.56|18
1737744490000|2025-01-24 18:48:10|440.28|437.58|440.58|437.88|440.59|437.89|440.25|437.55|14
1737744500000|2025-01-24 18:48:20|440.6|437.9|440.72|438.02|440.73|438.03|440.6|437.9|18
1737744510000|2025-01-24 18:48:30|440.67|437.97|440.62|437.92|440.67|437.97|440.54|437.84|14
1737744520000|2025-01-24 18:48:40|440.65|437.95|440.6|437.9|440.72|438.02|440.6|437.9|10
1737744530000|2025-01-24 18:48:50|440.69|437.99|440.6|437.9|440.69|437.99|440.54|437.84|15
1737744540000|2025-01-24 18:49:00|440.61|437.91|440.63|437.93|440.72|438.02|440.61|437.91|13
1737744550000|2025-01-24 18:49:10|440.7|438|440.79|438.09|440.79|438.09|440.65|437.95|9
1737744560000|2025-01-24 18:49:20|440.78|438.08|440.67|437.97|440.78|438.08|440.66|437.96|8
1737744570000|2025-01-24 18:49:30|440.68|437.98|440.34|437.64|440.73|438.03|440.34|437.64|20
1737744580000|2025-01-24 18:49:40|440.33|437.63|440.36|437.66|440.36|437.66|440.27|437.57|13
1737744590000|2025-01-24 18:49:50|440.35|437.65|440.3|437.6|440.35|437.65|440.28|437.58|9
1737744600000|2025-01-24 18:50:00|440.31|437.61|440.19|437.49|440.33|437.63|440.19|437.49|9
1737744610000|2025-01-24 18:50:10|440.17|437.47|440.15|437.45|440.22|437.52|440.15|437.45|11
1737744620000|2025-01-24 18:50:20|440.21|437.51|440.34|437.64|440.34|437.64|440.21|437.51|8
1737744630000|2025-01-24 18:50:30|440.33|437.63|440.22|437.52|440.33|437.63|440.22|437.52|12
1737744640000|2025-01-24 18:50:40|440.21|437.51|440.26|437.56|440.27|437.57|440.2|437.5|5
1737744650000|2025-01-24 18:50:50|440.27|437.57|440.33|437.63|440.33|437.63|440.27|437.57|6
1737744660000|2025-01-24 18:51:00|440.42|437.72|440.53|437.83|440.57|437.87|440.35|437.65|17
1737744670000|2025-01-24 18:51:10|440.6|437.9|440.38|437.68|440.63|437.93|440.38|437.68|14
1737744680000|2025-01-24 18:51:20|440.3|437.6|440.19|437.49|440.3|437.6|440.16|437.46|14
1737744690000|2025-01-24 18:51:30|440.24|437.54|440.13|437.43|440.24|437.54|440.13|437.43|10
1737744700000|2025-01-24 18:51:40|440.12|437.42|440|437.3|440.12|437.42|439.99|437.29|14
1737744710000|2025-01-24 18:51:50|440.01|437.31|440.03|437.33|440.06|437.36|440.01|437.31|7
1737744720000|2025-01-24 18:52:00|440.06|437.36|440.15|437.45|440.18|437.48|440.05|437.35|15
1737744730000|2025-01-24 18:52:10|440.12|437.42|440.04|437.34|440.12|437.42|439.98|437.28|12
1737744740000|2025-01-24 18:52:20|440.07|437.37|440.48|437.78|440.48|437.78|440.07|437.37|10
1737744750000|2025-01-24 18:52:30|440.47|437.77|440.39|437.69|440.47|437.77|440.39|437.69|8
1737744760000|2025-01-24 18:52:40|440.42|437.72|440.4|437.7|440.42|437.72|440.4|437.7|2
1737744770000|2025-01-24 18:52:50|440.38|437.68|440.55|437.85|440.55|437.85|440.38|437.68|12
1737744780000|2025-01-24 18:53:00|440.63|437.93|440.6|437.9|440.68|437.98|440.6|437.9|10
1737744790000|2025-01-24 18:53:10|440.59|437.89|440.52|437.82|440.59|437.89|440.49|437.79|9
1737744800000|2025-01-24 18:53:20|440.51|437.81|440.55|437.85|440.55|437.85|440.5|437.8|6
1737744810000|2025-01-24 18:53:30|440.57|437.87|440.52|437.82|440.57|437.87|440.49|437.79|16
1737744820000|2025-01-24 18:53:40|440.51|437.81|440.51|437.81|440.55|437.85|440.51|437.81|10
1737744830000|2025-01-24 18:53:50|440.5|437.8|440.56|437.86|440.6|437.9|440.5|437.8|13
1737744840000|2025-01-24 18:54:00|440.57|437.87|440.58|437.88|440.71|438.01|440.56|437.86|18
1737744850000|2025-01-24 18:54:10|440.57|437.87|440.46|437.76|440.6|437.9|440.46|437.76|12
1737744860000|2025-01-24 18:54:20|440.49|437.79|440.5|437.8|440.5|437.8|440.49|437.79|2
1737744880000|2025-01-24 18:54:40|440.45|437.75|440.41|437.71|440.45|437.75|440.37|437.67|13
1737744890000|2025-01-24 18:54:50|440.42|437.72|440.36|437.66|440.46|437.76|440.31|437.61|16
1737744900000|2025-01-24 18:55:00|440.38|437.68|440.41|437.71|440.45|437.75|440.35|437.65|10
1737744910000|2025-01-24 18:55:10|440.4|437.7|440.08|437.38|440.4|437.7|440.07|437.37|16
1737744920000|2025-01-24 18:55:20|440.07|437.37|440.15|437.45|440.18|437.48|440.02|437.32|14
1737744930000|2025-01-24 18:55:30|440.17|437.47|440.11|437.41|440.25|437.55|440.11|437.41|16
1737744940000|2025-01-24 18:55:40|440.13|437.43|440.17|437.47|440.2|437.5|440.12|437.42|9
1737744950000|2025-01-24 18:55:50|440.16|437.46|440.19|437.49|440.19|437.49|440.07|437.37|15
1737744960000|2025-01-24 18:56:00|440.16|437.46|440.16|437.46|440.2|437.5|440.05|437.35|18
1737744970000|2025-01-24 18:56:10|440.15|437.45|440.18|437.48|440.26|437.56|440.15|437.45|17
1737744980000|2025-01-24 18:56:20|440.17|437.47|439.55|436.85|440.19|437.49|439.48|436.78|30
1737744990000|2025-01-24 18:56:30|439.53|436.83|439.53|436.83|439.66|436.96|439.49|436.79|24
1737745000000|2025-01-24 18:56:40|439.54|436.84|439.5|436.8|439.63|436.93|439.49|436.79|19
1737745010000|2025-01-24 18:56:50|439.49|436.79|439.53|436.83|439.61|436.91|439.49|436.79|13
1737745020000|2025-01-24 18:57:00|439.54|436.84|439.65|436.95|439.73|437.03|439.54|436.84|13
1737745030000|2025-01-24 18:57:10|439.64|436.94|439.65|436.95|439.65|436.95|439.51|436.81|16
1737745040000|2025-01-24 18:57:20|439.68|436.98|439.68|436.98|439.83|437.13|439.68|436.98|18
1737745050000|2025-01-24 18:57:30|439.71|437.01|439.72|437.02|439.74|437.04|439.67|436.97|17
1737745060000|2025-01-24 18:57:40|439.71|437.01|439.85|437.15|439.88|437.18|439.7|437|20
1737745070000|2025-01-24 18:57:50|439.84|437.14|440|437.3|440.06|437.36|439.83|437.13|16
1737745080000|2025-01-24 18:58:00|440.02|437.32|439.89|437.19|440.03|437.33|439.89|437.19|10
1737745090000|2025-01-24 18:58:10|439.88|437.18|439.94|437.24|439.98|437.28|439.86|437.16|10
1737745100000|2025-01-24 18:58:20|439.91|437.21|439.79|437.09|439.91|437.21|439.72|437.02|10
1737745110000|2025-01-24 18:58:30|439.78|437.08|439.98|437.28|440|437.3|439.78|437.08|11
1737745120000|2025-01-24 18:58:40|439.95|437.25|440.12|437.42|440.12|437.42|439.94|437.24|5
1737745130000|2025-01-24 18:58:50|440.11|437.41|440.11|437.41|440.12|437.42|440.04|437.34|12
1737745140000|2025-01-24 18:59:00|440.08|437.38|440.09|437.39|440.13|437.43|440.07|437.37|10
1737745150000|2025-01-24 18:59:10|440.06|437.36|440.04|437.34|440.06|437.36|440.01|437.31|11
1737745160000|2025-01-24 18:59:20|440.06|437.36|440.17|437.47|440.17|437.47|440.06|437.36|10
1737745170000|2025-01-24 18:59:30|440.18|437.48|440.24|437.54|440.26|437.56|440.18|437.48|14
1737745180000|2025-01-24 18:59:40|440.23|437.53|440.12|437.42|440.23|437.53|440.09|437.39|10
1737745190000|2025-01-24 18:59:50|440.15|437.45|440.17|437.47|440.19|437.49|440.15|437.45|7
1737745200000|2025-01-24 19:00:00|440.13|437.43|440.25|437.55|440.25|437.55|440.12|437.42|8
1737745210000|2025-01-24 19:00:10|440.24|437.54|440.32|437.62|440.33|437.63|440.2|437.5|13
1737745220000|2025-01-24 19:00:20|440.31|437.61|440.22|437.52|440.31|437.61|440.21|437.51|15
1737745230000|2025-01-24 19:00:30|440.21|437.51|440.19|437.49|440.21|437.51|440.16|437.46|7
1737745240000|2025-01-24 19:00:40|440.2|437.5|440.31|437.61|440.41|437.71|440.2|437.5|16
1737745250000|2025-01-24 19:00:50|440.3|437.6|440.27|437.57|440.31|437.61|440.2|437.5|15
1737745260000|2025-01-24 19:01:00|440.23|437.53|440.5|437.8|440.51|437.81|440.22|437.52|20
1737745270000|2025-01-24 19:01:10|440.49|437.79|440.28|437.58|440.49|437.79|440.24|437.54|15
1737745280000|2025-01-24 19:01:20|440.33|437.63|440.25|437.55|440.33|437.63|440.25|437.55|8
1737745290000|2025-01-24 19:01:30|440.32|437.62|440.41|437.71|440.41|437.71|440.32|437.62|11
1737745300000|2025-01-24 19:01:40|440.4|437.7|440.51|437.81|440.54|437.84|440.4|437.7|12
1737745310000|2025-01-24 19:01:50|440.5|437.8|440.55|437.85|440.55|437.85|440.48|437.78|12
1737745320000|2025-01-24 19:02:00|440.56|437.86|440.65|437.95|440.72|438.02|440.56|437.86|15
1737745330000|2025-01-24 19:02:10|440.66|437.96|440.85|438.15|440.85|438.15|440.66|437.96|12
1737745340000|2025-01-24 19:02:20|440.86|438.16|440.89|438.19|440.9|438.2|440.79|438.09|12
1737745350000|2025-01-24 19:02:30|440.84|438.14|440.56|437.86|440.84|438.14|440.56|437.86|14
1737745360000|2025-01-24 19:02:40|440.55|437.85|440.55|437.85|440.58|437.88|440.49|437.79|12
1737745370000|2025-01-24 19:02:50|440.54|437.84|440.42|437.72|440.54|437.84|440.4|437.7|12
1737745380000|2025-01-24 19:03:00|440.46|437.76|440.41|437.71|440.48|437.78|440.41|437.71|11
1737745390000|2025-01-24 19:03:10|440.4|437.7|440.35|437.65|440.45|437.75|440.35|437.65|15
1737745400000|2025-01-24 19:03:20|440.31|437.61|440.2|437.5|440.31|437.61|440.17|437.47|14
1737745410000|2025-01-24 19:03:30|440.19|437.49|440.04|437.34|440.19|437.49|440.04|437.34|8
1737745420000|2025-01-24 19:03:40|440.03|437.33|439.83|437.13|440.03|437.33|439.83|437.13|18
1737745430000|2025-01-24 19:03:50|439.81|437.11|439.68|436.98|439.81|437.11|439.68|436.98|7
1737745440000|2025-01-24 19:04:00|439.7|437|439.58|436.88|439.72|437.02|439.58|436.88|15
1737745450000|2025-01-24 19:04:10|439.57|436.87|439.65|436.95|439.66|436.96|439.56|436.86|14
1737745460000|2025-01-24 19:04:20|439.62|436.92|439.57|436.87|439.62|436.92|439.56|436.86|14
1737745470000|2025-01-24 19:04:30|439.54|436.84|439.55|436.85|439.57|436.87|439.45|436.75|15
1737745480000|2025-01-24 19:04:40|439.57|436.87|439.58|436.88|439.61|436.91|439.57|436.87|8
1737745490000|2025-01-24 19:04:50|439.64|436.94|439.57|436.87|439.65|436.95|439.57|436.87|13
1737745500000|2025-01-24 19:05:00|439.65|436.95|439.64|436.94|439.68|436.98|439.62|436.92|9
1737745510000|2025-01-24 19:05:10|439.61|436.91|439.7|437|439.71|437.01|439.57|436.87|15
1737745520000|2025-01-24 19:05:20|439.69|436.99|439.65|436.95|439.69|436.99|439.64|436.94|15
1737745530000|2025-01-24 19:05:30|439.62|436.92|439.49|436.79|439.62|436.92|439.49|436.79|14
1737745540000|2025-01-24 19:05:40|439.5|436.8|439.52|436.82|439.58|436.88|439.5|436.8|17
1737745550000|2025-01-24 19:05:50|439.49|436.79|439.48|436.78|439.49|436.79|439.48|436.78|2
1737745560000|2025-01-24 19:06:00|439.42|436.72|439.28|436.58|439.43|436.73|439.26|436.56|12
1737745570000|2025-01-24 19:06:10|439.27|436.57|439.09|436.39|439.27|436.57|439.02|436.32|13
1737745580000|2025-01-24 19:06:20|439.08|436.38|439.2|436.5|439.25|436.55|439.03|436.33|13
1737745590000|2025-01-24 19:06:30|439.16|436.46|439.09|436.39|439.16|436.46|439.07|436.37|14
1737745600000|2025-01-24 19:06:40|439.08|436.38|438.97|436.27|439.08|436.38|438.97|436.27|8
1737745610000|2025-01-24 19:06:50|438.98|436.28|439.1|436.4|439.11|436.41|438.97|436.27|6
1737745620000|2025-01-24 19:07:00|439.08|436.38|439.04|436.34|439.1|436.4|439.04|436.34|10
1737745630000|2025-01-24 19:07:10|439.03|436.33|438.97|436.27|439.03|436.33|438.88|436.18|17
1737745640000|2025-01-24 19:07:20|438.98|436.28|438.94|436.24|438.98|436.28|438.85|436.15|17
1737745650000|2025-01-24 19:07:30|438.93|436.23|438.79|436.09|438.93|436.23|438.74|436.04|23
1737745660000|2025-01-24 19:07:40|438.82|436.12|438.84|436.14|438.92|436.22|438.79|436.09|17
1737745670000|2025-01-24 19:07:50|438.83|436.13|438.87|436.17|438.87|436.17|438.75|436.05|13
1737745680000|2025-01-24 19:08:00|438.89|436.19|438.73|436.03|438.89|436.19|438.7|436|17
1737745690000|2025-01-24 19:08:10|438.72|436.02|438.83|436.13|438.87|436.17|438.71|436.01|16
1737745700000|2025-01-24 19:08:20|438.79|436.09|438.81|436.11|438.81|436.11|438.7|436|17
1737745710000|2025-01-24 19:08:30|438.8|436.1|438.79|436.09|438.82|436.12|438.77|436.07|8
1737745720000|2025-01-24 19:08:40|438.8|436.1|438.78|436.08|438.8|436.1|438.78|436.08|3
1737745730000|2025-01-24 19:08:50|438.75|436.05|438.72|436.02|438.84|436.14|438.72|436.02|10
1737745740000|2025-01-24 19:09:00|438.76|436.06|438.72|436.02|438.79|436.09|438.72|436.02|8
1737745750000|2025-01-24 19:09:10|438.73|436.03|438.94|436.24|438.96|436.26|438.73|436.03|8
1737745760000|2025-01-24 19:09:20|438.96|436.26|439.1|436.4|439.3|436.6|438.96|436.26|22
1737745770000|2025-01-24 19:09:30|439.09|436.39|439.22|436.52|439.22|436.52|439.09|436.39|15
1737745780000|2025-01-24 19:09:40|439.21|436.51|439.3|436.6|439.3|436.6|439.2|436.5|7
1737745790000|2025-01-24 19:09:50|439.32|436.62|439.27|436.57|439.32|436.62|439.2|436.5|15
1737745800000|2025-01-24 19:10:00|439.28|436.58|439.43|436.73|439.43|436.73|439.27|436.57|14
1737745810000|2025-01-24 19:10:10|439.42|436.72|439.39|436.69|439.58|436.88|439.3|436.6|14
1737745820000|2025-01-24 19:10:20|439.38|436.68|439.35|436.65|439.41|436.71|439.34|436.64|7
1737745830000|2025-01-24 19:10:30|439.34|436.64|438.98|436.28|439.34|436.64|438.91|436.21|22
1737745840000|2025-01-24 19:10:40|438.97|436.27|438.94|436.24|438.98|436.28|438.94|436.24|5
1737745850000|2025-01-24 19:10:50|438.95|436.25|439.08|436.38|439.1|436.4|438.95|436.25|12
1737745860000|2025-01-24 19:11:00|439.03|436.33|439.24|436.54|439.31|436.61|439.03|436.33|16
1737745870000|2025-01-24 19:11:10|439.22|436.52|439.1|436.4|439.22|436.52|439.05|436.35|13
1737745880000|2025-01-24 19:11:20|439.11|436.41|439.14|436.44|439.22|436.52|439.11|436.41|13
1737745890000|2025-01-24 19:11:30|439.15|436.45|439.24|436.54|439.29|436.59|439.14|436.44|13
1737745900000|2025-01-24 19:11:40|439.25|436.55|439.04|436.34|439.25|436.55|439.02|436.32|14
1737745910000|2025-01-24 19:11:50|439.03|436.33|439.04|436.34|439.08|436.38|439|436.3|12
1737745920000|2025-01-24 19:12:00|439.03|436.33|438.95|436.25|439.03|436.33|438.93|436.23|7
1737745930000|2025-01-24 19:12:10|439.04|436.34|439.07|436.37|439.11|436.41|439.01|436.31|16
1737745940000|2025-01-24 19:12:20|439.09|436.39|439.12|436.42|439.12|436.42|439.05|436.35|13
1737745950000|2025-01-24 19:12:30|439.09|436.39|439.21|436.51|439.24|436.54|439.08|436.38|13
1737745960000|2025-01-24 19:12:40|439.2|436.5|439.22|436.52|439.27|436.57|439.19|436.49|10
1737745970000|2025-01-24 19:12:50|439.25|436.55|439.21|436.51|439.25|436.55|439.19|436.49|11
1737745980000|2025-01-24 19:13:00|439.2|436.5|439.06|436.36|439.24|436.54|439.06|436.36|10
1737745990000|2025-01-24 19:13:10|439.05|436.35|439.21|436.51|439.22|436.52|439.04|436.34|12
1737746000000|2025-01-24 19:13:20|439.22|436.52|439.32|436.62|439.35|436.65|439.22|436.52|13
1737746010000|2025-01-24 19:13:30|439.34|436.64|439.37|436.67|439.37|436.67|439.31|436.61|11
1737746020000|2025-01-24 19:13:40|439.36|436.66|439.48|436.78|439.49|436.79|439.34|436.64|13
1737746030000|2025-01-24 19:13:50|439.49|436.79|439.47|436.77|439.49|436.79|439.47|436.77|7
1737746040000|2025-01-24 19:14:00|439.46|436.76|439.38|436.68|439.46|436.76|439.37|436.67|5
1737746050000|2025-01-24 19:14:10|439.35|436.65|439.38|436.68|439.38|436.68|439.35|436.65|4
1737746060000|2025-01-24 19:14:20|439.35|436.65|439.47|436.77|439.48|436.78|439.35|436.65|11
1737746070000|2025-01-24 19:14:30|439.48|436.78|439.58|436.88|439.59|436.89|439.46|436.76|9
1737746080000|2025-01-24 19:14:40|439.59|436.89|439.46|436.76|439.59|436.89|439.46|436.76|11
1737746090000|2025-01-24 19:14:50|439.45|436.75|439.46|436.76|439.47|436.77|439.41|436.71|13
1737746100000|2025-01-24 19:15:00|439.49|436.79|439.68|436.98|439.68|436.98|439.49|436.79|16
1737746110000|2025-01-24 19:15:10|439.65|436.95|439.67|436.97|439.67|436.97|439.62|436.92|6
1737746120000|2025-01-24 19:15:20|439.68|436.98|439.83|437.13|439.91|437.21|439.67|436.97|21
1737746130000|2025-01-24 19:15:30|439.82|437.12|439.68|436.98|439.83|437.13|439.67|436.97|13
1737746140000|2025-01-24 19:15:40|439.67|436.97|439.66|436.96|439.72|437.02|439.66|436.96|8
1737746150000|2025-01-24 19:15:50|439.67|436.97|439.72|437.02|439.76|437.06|439.67|436.97|12
1737746160000|2025-01-24 19:16:00|439.73|437.03|439.78|437.08|439.88|437.18|439.73|437.03|15
1737746170000|2025-01-24 19:16:10|439.84|437.14|439.83|437.13|439.84|437.14|439.75|437.05|16
1737746180000|2025-01-24 19:16:20|439.84|437.14|439.84|437.14|439.86|437.16|439.83|437.13|8
1737746190000|2025-01-24 19:16:30|439.85|437.15|439.9|437.2|439.9|437.2|439.84|437.14|12
1737746200000|2025-01-24 19:16:40|439.95|437.25|440.05|437.35|440.05|437.35|439.95|437.25|10
1737746210000|2025-01-24 19:16:50|440.06|437.36|440.08|437.38|440.12|437.42|440.06|437.36|18
1737746220000|2025-01-24 19:17:00|440.1|437.4|440.15|437.45|440.15|437.45|440.06|437.36|13
1737746230000|2025-01-24 19:17:10|440.16|437.46|440.37|437.67|440.37|437.67|440.16|437.46|7
1737746240000|2025-01-24 19:17:20|440.31|437.61|440.33|437.63|440.34|437.64|440.31|437.61|7
1737746250000|2025-01-24 19:17:30|440.34|437.64|440.24|437.54|440.34|437.64|440.24|437.54|10
1737746260000|2025-01-24 19:17:40|440.23|437.53|440.12|437.42|440.23|437.53|440.12|437.42|9
1737746270000|2025-01-24 19:17:50|440.11|437.41|440.16|437.46|440.19|437.49|440.11|437.41|6
1737746280000|2025-01-24 19:18:00|440.15|437.45|439.99|437.29|440.15|437.45|439.98|437.28|12
1737746290000|2025-01-24 19:18:10|439.98|437.28|439.74|437.04|439.98|437.28|439.74|437.04|12
1737746300000|2025-01-24 19:18:20|439.73|437.03|439.71|437.01|439.77|437.07|439.71|437.01|7
1737746310000|2025-01-24 19:18:30|439.65|436.95|439.62|436.92|439.67|436.97|439.62|436.92|7
1737746320000|2025-01-24 19:18:40|439.64|436.94|439.73|437.03|439.73|437.03|439.64|436.94|8
1737746330000|2025-01-24 19:18:50|439.77|437.07|439.7|437|439.77|437.07|439.68|436.98|11
1737746340000|2025-01-24 19:19:00|439.68|436.98|439.58|436.88|439.74|437.04|439.57|436.87|15
1737746350000|2025-01-24 19:19:10|439.6|436.9|439.68|436.98|439.71|437.01|439.6|436.9|12
1737746360000|2025-01-24 19:19:20|439.64|436.94|439.7|437|439.74|437.04|439.63|436.93|13
1737746370000|2025-01-24 19:19:30|439.65|436.95|439.64|436.94|439.68|436.98|439.62|436.92|9
1737746380000|2025-01-24 19:19:40|439.65|436.95|439.74|437.04|439.82|437.12|439.65|436.95|16
1737746390000|2025-01-24 19:19:50|439.75|437.05|439.84|437.14|439.84|437.14|439.74|437.04|10
1737746400000|2025-01-24 19:20:00|439.83|437.13|439.76|437.06|439.83|437.13|439.71|437.01|14
1737746410000|2025-01-24 19:20:10|439.77|437.07|439.8|437.1|439.82|437.12|439.73|437.03|13
1737746420000|2025-01-24 19:20:20|439.79|437.09|439.65|436.95|439.8|437.1|439.63|436.93|12
1737746430000|2025-01-24 19:20:30|439.68|436.98|439.77|437.07|439.81|437.11|439.68|436.98|8
1737746440000|2025-01-24 19:20:40|439.75|437.05|439.88|437.18|439.89|437.19|439.7|437|14
1737746450000|2025-01-24 19:20:50|439.89|437.19|439.83|437.13|439.89|437.19|439.83|437.13|5
1737746460000|2025-01-24 19:21:00|439.82|437.12|439.8|437.1|439.84|437.14|439.77|437.07|9
1737746470000|2025-01-24 19:21:10|439.84|437.14|439.94|437.24|439.95|437.25|439.83|437.13|11
1737746480000|2025-01-24 19:21:20|439.98|437.28|440|437.3|440|437.3|439.95|437.25|5
1737746490000|2025-01-24 19:21:30|440.03|437.33|440.16|437.46|440.2|437.5|440.03|437.33|13
1737746500000|2025-01-24 19:21:40|440.17|437.47|440.22|437.52|440.23|437.53|440.16|437.46|13
1737746510000|2025-01-24 19:21:50|440.23|437.53|440.29|437.59|440.29|437.59|440.23|437.53|7
1737746520000|2025-01-24 19:22:00|440.3|437.6|440.4|437.7|440.45|437.75|440.27|437.57|18
1737746530000|2025-01-24 19:22:10|440.45|437.75|440.57|437.87|440.57|437.87|440.45|437.75|13
1737746540000|2025-01-24 19:22:20|440.52|437.82|440.68|437.98|440.68|437.98|440.52|437.82|13
1737746550000|2025-01-24 19:22:30|440.65|437.95|440.69|437.99|440.74|438.04|440.64|437.94|15
1737746560000|2025-01-24 19:22:40|440.7|438|440.73|438.03|440.76|438.06|440.7|438|11
1737746570000|2025-01-24 19:22:50|440.74|438.04|440.66|437.96|440.85|438.15|440.66|437.96|19
1737746580000|2025-01-24 19:23:00|440.64|437.94|440.86|438.16|440.86|438.16|440.64|437.94|14
1737746590000|2025-01-24 19:23:10|440.87|438.17|440.93|438.23|440.94|438.24|440.87|438.17|10
1737746600000|2025-01-24 19:23:20|440.94|438.24|440.85|438.15|440.94|438.24|440.84|438.14|8
1737746610000|2025-01-24 19:23:30|440.86|438.16|440.9|438.2|440.93|438.23|440.84|438.14|14
1737746620000|2025-01-24 19:23:40|440.89|438.19|440.89|438.19|440.91|438.21|440.85|438.15|13
1737746630000|2025-01-24 19:23:50|440.86|438.16|440.88|438.18|440.9|438.2|440.86|438.16|10
1737746640000|2025-01-24 19:24:00|440.89|438.19|440.76|438.06|440.9|438.2|440.76|438.06|14
1737746650000|2025-01-24 19:24:10|440.73|438.03|440.73|438.03|440.73|438.03|440.73|438.03|1
1737746660000|2025-01-24 19:24:20|440.72|438.02|440.74|438.04|440.82|438.12|440.71|438.01|14
1737746670000|2025-01-24 19:24:30|440.73|438.03|440.7|438|440.73|438.03|440.69|437.99|8
1737746680000|2025-01-24 19:24:40|440.69|437.99|440.82|438.12|440.83|438.13|440.69|437.99|13
1737746690000|2025-01-24 19:24:50|440.83|438.13|440.75|438.05|440.84|438.14|440.73|438.03|14
1737746700000|2025-01-24 19:25:00|440.76|438.06|440.78|438.08|440.78|438.08|440.74|438.04|9
1737746710000|2025-01-24 19:25:10|440.75|438.05|440.87|438.17|440.87|438.17|440.75|438.05|11
1737746720000|2025-01-24 19:25:20|440.89|438.19|440.94|438.24|440.98|438.28|440.88|438.18|11
1737746730000|2025-01-24 19:25:30|440.95|438.25|440.95|438.25|440.95|438.25|440.95|438.25|1
1737746740000|2025-01-24 19:25:40|441|438.3|441.13|438.43|441.13|438.43|440.99|438.29|9
1737746750000|2025-01-24 19:25:50|441.14|438.44|441.1|438.4|441.14|438.44|441.09|438.39|10
1737746760000|2025-01-24 19:26:00|441.09|438.39|441.08|438.38|441.1|438.4|441.02|438.32|10
1737746770000|2025-01-24 19:26:10|441.09|438.39|441|438.3|441.09|438.39|441|438.3|9
1737746780000|2025-01-24 19:26:20|441.01|438.31|440.95|438.25|441.08|438.38|440.95|438.25|12
1737746790000|2025-01-24 19:26:30|440.96|438.26|440.87|438.17|441|438.3|440.87|438.17|12
1737746800000|2025-01-24 19:26:40|440.98|438.28|440.95|438.25|440.98|438.28|440.94|438.24|10
1737746810000|2025-01-24 19:26:50|440.94|438.24|440.95|438.25|440.99|438.29|440.92|438.22|11
1737746820000|2025-01-24 19:27:00|441|438.3|441.01|438.31|441.01|438.31|440.99|438.29|4
1737746830000|2025-01-24 19:27:10|441.02|438.32|441.14|438.44|441.15|438.45|441.02|438.32|7
1737746840000|2025-01-24 19:27:20|441.15|438.45|441.01|438.31|441.15|438.45|441.01|438.31|10
1737746850000|2025-01-24 19:27:30|441|438.3|441.11|438.41|441.11|438.41|440.94|438.24|10
1737746860000|2025-01-24 19:27:40|441.1|438.4|441.08|438.38|441.12|438.42|441.08|438.38|6
1737746870000|2025-01-24 19:27:50|441.07|438.37|441.1|438.4|441.12|438.42|441.06|438.36|6
1737746880000|2025-01-24 19:28:00|441.09|438.39|441.08|438.38|441.09|438.39|441.08|438.38|2
1737746890000|2025-01-24 19:28:10|441.02|438.32|441.06|438.36|441.12|438.42|441.02|438.32|13
1737746900000|2025-01-24 19:28:20|441.05|438.35|440.98|438.28|441.05|438.35|440.94|438.24|11
1737746910000|2025-01-24 19:28:30|440.97|438.27|440.95|438.25|440.97|438.27|440.95|438.25|3
1737746920000|2025-01-24 19:28:40|440.92|438.22|440.89|438.19|440.92|438.22|440.89|438.19|3
1737746930000|2025-01-24 19:28:50|440.83|438.13|440.82|438.12|440.84|438.14|440.81|438.11|5
1737746940000|2025-01-24 19:29:00|440.86|438.16|440.86|438.16|440.86|438.16|440.85|438.15|3
1737746950000|2025-01-24 19:29:10|440.82|438.12|440.82|438.12|440.82|438.12|440.81|438.11|3
1737746960000|2025-01-24 19:29:20|440.83|438.13|440.82|438.12|440.88|438.18|440.81|438.11|13
1737746970000|2025-01-24 19:29:30|440.81|438.11|440.67|437.97|440.81|438.11|440.65|437.95|12
1737746980000|2025-01-24 19:29:40|440.66|437.96|440.63|437.93|440.72|438.02|440.59|437.89|12
1737746990000|2025-01-24 19:29:50|440.62|437.92|440.56|437.86|440.62|437.92|440.56|437.86|9
1737747000000|2025-01-24 19:30:00|440.63|437.93|440.73|438.03|440.82|438.12|440.61|437.91|14
1737747010000|2025-01-24 19:30:10|440.71|438.01|440.65|437.95|440.72|438.02|440.65|437.95|11
1737747020000|2025-01-24 19:30:20|440.61|437.91|440.61|437.91|440.63|437.93|440.6|437.9|4
1737747030000|2025-01-24 19:30:30|440.64|437.94|440.62|437.92|440.64|437.94|440.6|437.9|4
1737747040000|2025-01-24 19:30:40|440.61|437.91|440.58|437.88|440.61|437.91|440.58|437.88|4
1737747050000|2025-01-24 19:30:50|440.57|437.87|440.62|437.92|440.64|437.94|440.54|437.84|9
1737747060000|2025-01-24 19:31:00|440.61|437.91|440.75|438.05|440.75|438.05|440.6|437.9|6
1737747070000|2025-01-24 19:31:10|440.77|438.07|440.76|438.06|440.77|438.07|440.76|438.06|2
1737747080000|2025-01-24 19:31:20|440.77|438.07|440.79|438.09|440.82|438.12|440.77|438.07|6
1737747090000|2025-01-24 19:31:30|440.76|438.06|440.75|438.05|440.78|438.08|440.72|438.02|15
1737747100000|2025-01-24 19:31:40|440.74|438.04|440.7|438|440.8|438.1|440.7|438|9
1737747110000|2025-01-24 19:31:50|440.69|437.99|440.61|437.91|440.7|438|440.6|437.9|19
1737747120000|2025-01-24 19:32:00|440.75|438.05|440.74|438.04|440.78|438.08|440.69|437.99|11
1737747130000|2025-01-24 19:32:10|440.73|438.03|440.73|438.03|440.74|438.04|440.67|437.97|14
1737747140000|2025-01-24 19:32:20|440.8|438.1|440.82|438.12|440.82|438.12|440.79|438.09|4
1737747150000|2025-01-24 19:32:30|440.81|438.11|440.92|438.22|440.93|438.23|440.78|438.08|10
1737747160000|2025-01-24 19:32:40|440.94|438.24|440.92|438.22|440.95|438.25|440.92|438.22|5
1737747170000|2025-01-24 19:32:50|440.87|438.17|440.91|438.21|440.98|438.28|440.87|438.17|9
1737747180000|2025-01-24 19:33:00|440.9|438.2|440.84|438.14|440.92|438.22|440.84|438.14|7
1737747190000|2025-01-24 19:33:10|440.81|438.11|440.81|438.11|440.81|438.11|440.81|438.11|1
1737747200000|2025-01-24 19:33:20|440.74|438.04|440.57|437.87|440.74|438.04|440.53|437.83|16
1737747210000|2025-01-24 19:33:30|440.56|437.86|440.55|437.85|440.56|437.86|440.55|437.85|2
1737747220000|2025-01-24 19:33:40|440.56|437.86|440.6|437.9|440.61|437.91|440.54|437.84|6
1737747230000|2025-01-24 19:33:50|440.61|437.91|440.57|437.87|440.61|437.91|440.57|437.87|5
1737747240000|2025-01-24 19:34:00|440.56|437.86|440.48|437.78|440.56|437.86|440.48|437.78|7
1737747250000|2025-01-24 19:34:10|440.49|437.79|440.58|437.88|440.58|437.88|440.47|437.77|6
1737747260000|2025-01-24 19:34:20|440.57|437.87|440.49|437.79|440.57|437.87|440.49|437.79|5
1737747270000|2025-01-24 19:34:30|440.45|437.75|440.38|437.68|440.46|437.76|440.35|437.65|13
1737747280000|2025-01-24 19:34:40|440.34|437.64|440.39|437.69|440.39|437.69|440.31|437.61|11
1737747290000|2025-01-24 19:34:50|440.38|437.68|440.28|437.58|440.38|437.68|440.28|437.58|11
1737747300000|2025-01-24 19:35:00|440.27|437.57|440.05|437.35|440.27|437.57|440.05|437.35|17
1737747310000|2025-01-24 19:35:10|440.04|437.34|440|437.3|440.07|437.37|439.97|437.27|17
1737747320000|2025-01-24 19:35:20|440.02|437.32|440.07|437.37|440.13|437.43|440.01|437.31|18
1737747330000|2025-01-24 19:35:30|440.06|437.36|440.04|437.34|440.06|437.36|439.95|437.25|19
1737747340000|2025-01-24 19:35:40|440.13|437.43|440.08|437.38|440.18|437.48|440.08|437.38|14
1737747350000|2025-01-24 19:35:50|440.1|437.4|440.26|437.56|440.28|437.58|440.08|437.38|16
1737747360000|2025-01-24 19:36:00|440.28|437.58|440.1|437.4|440.28|437.58|440.1|437.4|14
1737747370000|2025-01-24 19:36:10|440.09|437.39|440.07|437.37|440.11|437.41|440.04|437.34|15
1737747380000|2025-01-24 19:36:20|440.06|437.36|440.17|437.47|440.22|437.52|440.06|437.36|14
1737747390000|2025-01-24 19:36:30|440.18|437.48|440.06|437.36|440.18|437.48|440.06|437.36|12
1737747400000|2025-01-24 19:36:40|440.05|437.35|440.02|437.32|440.05|437.35|439.93|437.23|13
1737747410000|2025-01-24 19:36:50|440.01|437.31|439.94|437.24|440.01|437.31|439.89|437.19|15
1737747420000|2025-01-24 19:37:00|439.93|437.23|439.88|437.18|439.93|437.23|439.88|437.18|4
1737747430000|2025-01-24 19:37:10|439.84|437.14|439.97|437.27|439.97|437.27|439.84|437.14|6
1737747440000|2025-01-24 19:37:20|440|437.3|440.01|437.31|440.05|437.35|439.99|437.29|10
1737747450000|2025-01-24 19:37:30|440|437.3|439.89|437.19|440|437.3|439.89|437.19|7
1737747460000|2025-01-24 19:37:40|439.88|437.18|439.85|437.15|439.91|437.21|439.82|437.12|17
1737747470000|2025-01-24 19:37:50|439.84|437.14|439.91|437.21|439.92|437.22|439.84|437.14|4
1737747480000|2025-01-24 19:38:00|439.89|437.19|439.95|437.25|439.97|437.27|439.89|437.19|8
1737747490000|2025-01-24 19:38:10|439.93|437.23|439.95|437.25|439.98|437.28|439.88|437.18|12
1737747500000|2025-01-24 19:38:20|439.94|437.24|439.91|437.21|439.94|437.24|439.83|437.13|11
1737747510000|2025-01-24 19:38:30|439.89|437.19|439.85|437.15|439.89|437.19|439.85|437.15|6
1737747520000|2025-01-24 19:38:40|439.9|437.2|440|437.3|440|437.3|439.9|437.2|7
1737747530000|2025-01-24 19:38:50|440.01|437.31|440.12|437.42|440.15|437.45|440.01|437.31|9
1737747540000|2025-01-24 19:39:00|440.14|437.44|440.15|437.45|440.19|437.49|440.08|437.38|18
1737747560000|2025-01-24 19:39:20|440.13|437.43|440.17|437.47|440.19|437.49|440.13|437.43|5
1737747570000|2025-01-24 19:39:30|440.19|437.49|440.15|437.45|440.23|437.53|440.14|437.44|10
1737747580000|2025-01-24 19:39:40|440.16|437.46|440.1|437.4|440.16|437.46|440.09|437.39|11
1737747590000|2025-01-24 19:39:50|440.09|437.39|440.2|437.5|440.21|437.51|440.09|437.39|11
1737747600000|2025-01-24 19:40:00|440.19|437.49|440.15|437.45|440.19|437.49|440.12|437.42|9
1737747610000|2025-01-24 19:40:10|440.12|437.42|440.29|437.59|440.29|437.59|440.12|437.42|7
1737747620000|2025-01-24 19:40:20|440.3|437.6|440.38|437.68|440.38|437.68|440.28|437.58|10
1737747630000|2025-01-24 19:40:30|440.4|437.7|440.41|437.71|440.41|437.71|440.4|437.7|2
1737747640000|2025-01-24 19:40:40|440.46|437.76|440.45|437.75|440.48|437.78|440.43|437.73|15
1737747650000|2025-01-24 19:40:50|440.44|437.74|440.4|437.7|440.45|437.75|440.39|437.69|8
1737747660000|2025-01-24 19:41:00|440.39|437.69|440.35|437.65|440.39|437.69|440.33|437.63|5
1737747670000|2025-01-24 19:41:10|440.34|437.64|440.44|437.74|440.46|437.76|440.34|437.64|8
1737747680000|2025-01-24 19:41:20|440.43|437.73|440.41|437.71|440.43|437.73|440.38|437.68|11
1737747690000|2025-01-24 19:41:30|440.4|437.7|440.41|437.71|440.42|437.72|440.38|437.68|6
1737747700000|2025-01-24 19:41:40|440.46|437.76|440.48|437.78|440.49|437.79|440.4|437.7|16
1737747710000|2025-01-24 19:41:50|440.49|437.79|440.41|437.71|440.49|437.79|440.4|437.7|12
1737747720000|2025-01-24 19:42:00|440.42|437.72|440.45|437.75|440.47|437.77|440.42|437.72|7
1737747730000|2025-01-24 19:42:10|440.51|437.81|440.48|437.78|440.51|437.81|440.42|437.72|10
1737747740000|2025-01-24 19:42:20|440.49|437.79|440.35|437.65|440.53|437.83|440.35|437.65|13
1737747750000|2025-01-24 19:42:30|440.37|437.67|440.37|437.67|440.38|437.68|440.35|437.65|12
1737747760000|2025-01-24 19:42:40|440.36|437.66|440.39|437.69|440.39|437.69|440.32|437.62|4
1737747770000|2025-01-24 19:42:50|440.38|437.68|440.38|437.68|440.41|437.71|440.32|437.62|12
1737747780000|2025-01-24 19:43:00|440.37|437.67|440.28|437.58|440.37|437.67|440.25|437.55|11
1737747790000|2025-01-24 19:43:10|440.27|437.57|439.94|437.24|440.31|437.61|439.93|437.23|21
1737747800000|2025-01-24 19:43:20|439.93|437.23|439.93|437.23|439.94|437.24|439.92|437.22|4
1737747810000|2025-01-24 19:43:30|439.91|437.21|439.86|437.16|439.93|437.23|439.85|437.15|6
1737747820000|2025-01-24 19:43:40|439.87|437.17|439.62|436.92|439.87|437.17|439.59|436.89|19
1737747830000|2025-01-24 19:43:50|439.6|436.9|439.66|436.96|439.66|436.96|439.58|436.88|6
1737747840000|2025-01-24 19:44:00|439.65|436.95|439.6|436.9|439.68|436.98|439.6|436.9|7
1737747850000|2025-01-24 19:44:10|439.59|436.89|439.4|436.7|439.6|436.9|439.4|436.7|20
1737747860000|2025-01-24 19:44:20|439.39|436.69|439.27|436.57|439.39|436.69|439.27|436.57|11
1737747870000|2025-01-24 19:44:30|439.28|436.58|439.25|436.55|439.28|436.58|439.23|436.53|6
1737747880000|2025-01-24 19:44:40|439.23|436.53|439.37|436.67|439.41|436.71|439.23|436.53|7
1737747890000|2025-01-24 19:44:50|439.36|436.66|439.29|436.59|439.36|436.66|439.29|436.59|8
1737747900000|2025-01-24 19:45:00|439.26|436.56|439.27|436.57|439.29|436.59|439.21|436.51|14
1737747910000|2025-01-24 19:45:10|439.26|436.56|439.08|436.38|439.26|436.56|439.07|436.37|9
1737747920000|2025-01-24 19:45:20|439.02|436.32|438.96|436.26|439.07|436.37|438.93|436.23|15
1737747930000|2025-01-24 19:45:30|438.95|436.25|438.6|435.9|438.95|436.25|438.6|435.9|20
1737747940000|2025-01-24 19:45:40|438.66|435.96|438.48|435.78|438.66|435.96|438.43|435.73|22
1737747950000|2025-01-24 19:45:50|438.47|435.77|438.43|435.73|438.55|435.85|438.43|435.73|14
1737747960000|2025-01-24 19:46:00|438.42|435.72|438.52|435.82|438.59|435.89|438.42|435.72|17
1737747970000|2025-01-24 19:46:10|438.55|435.85|438.66|435.96|438.67|435.97|438.53|435.83|15
1737747980000|2025-01-24 19:46:20|438.76|436.06|438.89|436.19|438.9|436.2|438.75|436.05|10
1737747990000|2025-01-24 19:46:30|438.86|436.16|438.95|436.25|438.97|436.27|438.86|436.16|9
1737748000000|2025-01-24 19:46:40|438.94|436.24|438.83|436.13|438.94|436.24|438.83|436.13|9
1737748010000|2025-01-24 19:46:50|438.82|436.12|438.93|436.23|439.09|436.39|438.82|436.12|11
1737748020000|2025-01-24 19:47:00|438.94|436.24|439.08|436.38|439.2|436.5|438.93|436.23|17
1737748030000|2025-01-24 19:47:10|439.07|436.37|439.11|436.41|439.22|436.52|439.03|436.33|15
1737748040000|2025-01-24 19:47:20|439.13|436.43|439.01|436.31|439.13|436.43|438.99|436.29|14
1737748050000|2025-01-24 19:47:30|438.98|436.28|438.8|436.1|439.01|436.31|438.78|436.08|19
1737748060000|2025-01-24 19:47:40|438.79|436.09|438.92|436.22|438.92|436.22|438.78|436.08|14
1737748070000|2025-01-24 19:47:50|438.91|436.21|438.84|436.14|438.91|436.21|438.82|436.12|11
1737748080000|2025-01-24 19:48:00|438.89|436.19|439.06|436.36|439.09|436.39|438.88|436.18|13
1737748090000|2025-01-24 19:48:10|439.01|436.31|438.97|436.27|439.02|436.32|438.94|436.24|15
1737748100000|2025-01-24 19:48:20|438.96|436.26|438.88|436.18|438.99|436.29|438.88|436.18|13
1737748110000|2025-01-24 19:48:30|438.87|436.17|438.86|436.16|438.87|436.17|438.84|436.14|6
1737748120000|2025-01-24 19:48:40|438.85|436.15|438.41|435.71|438.85|436.15|438.41|435.71|18
1737748130000|2025-01-24 19:48:50|438.42|435.72|438.45|435.75|438.46|435.76|438.38|435.68|12
1737748140000|2025-01-24 19:49:00|438.46|435.76|438.4|435.7|438.52|435.82|438.4|435.7|10
1737748150000|2025-01-24 19:49:10|438.41|435.71|438.32|435.62|438.41|435.71|438.3|435.6|13
1737748160000|2025-01-24 19:49:20|438.31|435.61|438.46|435.76|438.48|435.78|438.3|435.6|12
1737748170000|2025-01-24 19:49:30|438.47|435.77|438.43|435.73|438.51|435.81|438.38|435.68|18
1737748180000|2025-01-24 19:49:40|438.45|435.75|438.49|435.79|438.56|435.86|438.43|435.73|12
1737748190000|2025-01-24 19:49:50|438.5|435.8|438.57|435.87|438.57|435.87|438.49|435.79|8
1737748200000|2025-01-24 19:50:00|438.53|435.83|438.47|435.77|438.53|435.83|438.47|435.77|8
1737748210000|2025-01-24 19:50:10|438.46|435.76|438.53|435.83|438.58|435.88|438.45|435.75|10
1737748220000|2025-01-24 19:50:20|438.54|435.84|438.48|435.78|438.55|435.85|438.48|435.78|9
1737748230000|2025-01-24 19:50:30|438.41|435.71|438.61|435.91|438.69|435.99|438.41|435.71|14
1737748240000|2025-01-24 19:50:40|438.6|435.9|438.44|435.74|438.6|435.9|438.43|435.73|12
1737748250000|2025-01-24 19:50:50|438.43|435.73|438.36|435.66|438.49|435.79|438.36|435.66|15
1737748260000|2025-01-24 19:51:00|438.38|435.68|438.38|435.68|438.43|435.73|438.38|435.68|8
1737748270000|2025-01-24 19:51:10|438.37|435.67|438.56|435.86|438.57|435.87|438.33|435.63|11
1737748280000|2025-01-24 19:51:20|438.55|435.85|438.58|435.88|438.58|435.88|438.48|435.78|12
1737748290000|2025-01-24 19:51:30|438.55|435.85|438.74|436.04|438.78|436.08|438.54|435.84|8
1737748300000|2025-01-24 19:51:40|438.73|436.03|438.67|435.97|438.73|436.03|438.67|435.97|9
1737748310000|2025-01-24 19:51:50|438.66|435.96|438.68|435.98|438.68|435.98|438.66|435.96|2
1737748320000|2025-01-24 19:52:00|438.62|435.92|438.57|435.87|438.65|435.95|438.57|435.87|11
1737748330000|2025-01-24 19:52:10|438.56|435.86|438.53|435.83|438.56|435.86|438.53|435.83|7
1737748340000|2025-01-24 19:52:20|438.52|435.82|438.45|435.75|438.52|435.82|438.43|435.73|9
1737748350000|2025-01-24 19:52:30|438.44|435.74|438.5|435.8|438.52|435.82|438.44|435.74|7
1737748360000|2025-01-24 19:52:40|438.51|435.81|438.53|435.83|438.53|435.83|438.5|435.8|4
1737748370000|2025-01-24 19:52:50|438.56|435.86|438.58|435.88|438.59|435.89|438.56|435.86|4
1737748380000|2025-01-24 19:53:00|438.62|435.92|438.62|435.92|438.72|436.02|438.56|435.86|13
1737748390000|2025-01-24 19:53:10|438.61|435.91|438.62|435.92|438.62|435.92|438.56|435.86|6
1737748400000|2025-01-24 19:53:20|438.61|435.91|438.62|435.92|438.62|435.92|438.57|435.87|8
1737748410000|2025-01-24 19:53:30|438.65|435.95|438.63|435.93|438.66|435.96|438.62|435.92|4
1737748420000|2025-01-24 19:53:40|438.64|435.94|438.73|436.03|438.77|436.07|438.64|435.94|14
1737748430000|2025-01-24 19:53:50|438.61|435.91|438.7|436|438.7|436|438.61|435.91|6
1737748440000|2025-01-24 19:54:00|438.69|435.99|438.77|436.07|438.79|436.09|438.69|435.99|6
1737748450000|2025-01-24 19:54:10|438.73|436.03|438.72|436.02|438.73|436.03|438.71|436.01|6
1737748460000|2025-01-24 19:54:20|438.73|436.03|438.76|436.06|438.8|436.1|438.73|436.03|11
1737748470000|2025-01-24 19:54:30|438.78|436.08|438.74|436.04|438.79|436.09|438.74|436.04|5
1737748480000|2025-01-24 19:54:40|438.73|436.03|438.74|436.04|438.76|436.06|438.69|435.99|13
1737748490000|2025-01-24 19:54:50|438.73|436.03|438.74|436.04|438.74|436.04|438.73|436.03|4
1737748500000|2025-01-24 19:55:00|438.75|436.05|438.89|436.19|438.9|436.2|438.74|436.04|11
1737748510000|2025-01-24 19:55:10|438.9|436.2|438.97|436.27|438.97|436.27|438.9|436.2|9
1737748520000|2025-01-24 19:55:20|438.98|436.28|439.03|436.33|439.03|436.33|438.95|436.25|6
1737748530000|2025-01-24 19:55:30|439.01|436.31|439.04|436.34|439.05|436.35|439.01|436.31|8
1737748540000|2025-01-24 19:55:40|439|436.3|439.03|436.33|439.04|436.34|438.98|436.28|9
1737748550000|2025-01-24 19:55:50|439.02|436.32|438.99|436.29|439.06|436.36|438.99|436.29|13
1737748560000|2025-01-24 19:56:00|438.98|436.28|439.11|436.41|439.11|436.41|438.98|436.28|15
1737748570000|2025-01-24 19:56:10|439.12|436.42|439.19|436.49|439.22|436.52|439.09|436.39|17
1737748580000|2025-01-24 19:56:20|439.18|436.48|439.2|436.5|439.2|436.5|439.16|436.46|6
1737748590000|2025-01-24 19:56:30|439.19|436.49|439.22|436.52|439.24|436.54|439.15|436.45|11
1737748600000|2025-01-24 19:56:40|439.23|436.53|439.34|436.64|439.39|436.69|439.23|436.53|10
1737748610000|2025-01-24 19:56:50|439.33|436.63|439.36|436.66|439.36|436.66|439.28|436.58|10
1737748620000|2025-01-24 19:57:00|439.35|436.65|439.32|436.62|439.35|436.65|439.32|436.62|4
1737748630000|2025-01-24 19:57:10|439.37|436.67|439.45|436.75|439.47|436.77|439.36|436.66|13
1737748640000|2025-01-24 19:57:20|439.51|436.81|439.39|436.69|439.52|436.82|439.39|436.69|8
1737748650000|2025-01-24 19:57:30|439.38|436.68|439.31|436.61|439.38|436.68|439.31|436.61|6
1737748660000|2025-01-24 19:57:40|439.3|436.6|439.26|436.56|439.3|436.6|439.2|436.5|14
1737748670000|2025-01-24 19:57:50|439.25|436.55|439.22|436.52|439.25|436.55|439.22|436.52|4
1737748680000|2025-01-24 19:58:00|439.23|436.53|439.18|436.48|439.3|436.6|439.18|436.48|8
1737748690000|2025-01-24 19:58:10|439.17|436.47|438.99|436.29|439.17|436.47|438.95|436.25|9
1737748700000|2025-01-24 19:58:20|438.98|436.28|438.95|436.25|438.98|436.28|438.95|436.25|4
1737748710000|2025-01-24 19:58:30|438.96|436.26|438.97|436.27|439.02|436.32|438.96|436.26|5
1737748720000|2025-01-24 19:58:40|438.98|436.28|439.01|436.31|439.02|436.32|438.98|436.28|3
1737748730000|2025-01-24 19:58:50|439|436.3|439.03|436.33|439.05|436.35|438.98|436.28|9
1737748740000|2025-01-24 19:59:00|439.04|436.34|439.04|436.34|439.04|436.34|439.04|436.34|1
1737748750000|2025-01-24 19:59:10|439.01|436.31|438.99|436.29|439.02|436.32|438.99|436.29|4
1737748760000|2025-01-24 19:59:20|438.95|436.25|439.12|436.42|439.12|436.42|438.95|436.25|8
1737748770000|2025-01-24 19:59:30|439.13|436.43|439.06|436.36|439.14|436.44|439.05|436.35|14
1737748780000|2025-01-24 19:59:40|439.05|436.35|438.97|436.27|439.05|436.35|438.96|436.26|9
1737748790000|2025-01-24 19:59:50|438.98|436.28|439.12|436.42|439.12|436.42|438.97|436.27|11
1737748800000|2025-01-24 20:00:00|439.11|436.41|439.16|436.46|439.16|436.46|439.03|436.33|6
1737748810000|2025-01-24 20:00:10|439.17|436.47|439.01|436.31|439.2|436.5|439|436.3|20
1737748820000|2025-01-24 20:00:20|439.02|436.32|439.21|436.51|439.21|436.51|439.02|436.32|13
1737748830000|2025-01-24 20:00:30|439.19|436.49|439.24|436.54|439.28|436.58|439.17|436.47|12
1737748840000|2025-01-24 20:00:40|439.23|436.53|439.07|436.37|439.23|436.53|439.03|436.33|15
1737748850000|2025-01-24 20:00:50|439.06|436.36|439.1|436.4|439.12|436.42|439.06|436.36|10
1737748860000|2025-01-24 20:01:00|439.11|436.41|439.23|436.53|439.24|436.54|439.11|436.41|11
1737748870000|2025-01-24 20:01:10|439.19|436.49|439.09|436.39|439.2|436.5|439.06|436.36|17
1737748880000|2025-01-24 20:01:20|439.08|436.38|438.94|436.24|439.08|436.38|438.94|436.24|15
1737748890000|2025-01-24 20:01:30|438.95|436.25|439.02|436.32|439.04|436.34|438.95|436.25|13
1737748900000|2025-01-24 20:01:40|439.01|436.31|438.9|436.2|439.01|436.31|438.9|436.2|11
1737748910000|2025-01-24 20:01:50|438.91|436.21|438.92|436.22|438.92|436.22|438.91|436.21|2
1737748920000|2025-01-24 20:02:00|439.01|436.31|439.01|436.31|439.1|436.4|439|436.3|17
1737748930000|2025-01-24 20:02:10|439.04|436.34|439.18|436.48|439.2|436.5|439.03|436.33|17
1737748940000|2025-01-24 20:02:20|439.19|436.49|439.04|436.34|439.19|436.49|439.02|436.32|18
1737748950000|2025-01-24 20:02:30|439.03|436.33|439.22|436.52|439.23|436.53|439.01|436.31|16
1737748960000|2025-01-24 20:02:40|439.21|436.51|439.45|436.75|439.47|436.77|439.21|436.51|18
1737748970000|2025-01-24 20:02:50|439.47|436.77|439.66|436.96|439.66|436.96|439.47|436.77|3
1737748980000|2025-01-24 20:03:00|439.65|436.95|439.64|436.94|439.65|436.95|439.57|436.87|13
1737748990000|2025-01-24 20:03:10|439.63|436.93|439.67|436.97|439.75|437.05|439.62|436.92|17
1737749000000|2025-01-24 20:03:20|439.69|436.99|439.64|436.94|439.74|437.04|439.64|436.94|14
1737749010000|2025-01-24 20:03:30|439.63|436.93|439.69|436.99|439.72|437.02|439.57|436.87|16
1737749020000|2025-01-24 20:03:40|439.68|436.98|439.7|437|439.75|437.05|439.68|436.98|13
1737749030000|2025-01-24 20:03:50|439.71|437.01|439.76|437.06|439.78|437.08|439.71|437.01|14
1737749040000|2025-01-24 20:04:00|439.75|437.05|439.76|437.06|439.78|437.08|439.7|437|11
1737749050000|2025-01-24 20:04:10|439.75|437.05|439.72|437.02|439.75|437.05|439.65|436.95|14
1737749060000|2025-01-24 20:04:20|439.73|437.03|439.67|436.97|439.75|437.05|439.67|436.97|13
1737749070000|2025-01-24 20:04:30|439.71|437.01|439.69|436.99|439.71|437.01|439.69|436.99|5
1737749080000|2025-01-24 20:04:40|439.66|436.96|439.85|437.15|439.85|437.15|439.66|436.96|13
1737749090000|2025-01-24 20:04:50|439.86|437.16|439.91|437.21|439.93|437.23|439.84|437.14|7
1737749100000|2025-01-24 20:05:00|439.9|437.2|439.92|437.22|439.93|437.23|439.87|437.17|12
1737749110000|2025-01-24 20:05:10|439.93|437.23|439.98|437.28|439.98|437.28|439.9|437.2|8
1737749120000|2025-01-24 20:05:20|439.97|437.27|439.95|437.25|440.01|437.31|439.94|437.24|20
1737749130000|2025-01-24 20:05:30|439.94|437.24|439.83|437.13|439.94|437.24|439.83|437.13|14
1737749140000|2025-01-24 20:05:40|439.82|437.12|439.68|436.98|439.86|437.16|439.68|436.98|14
1737749150000|2025-01-24 20:05:50|439.7|437|439.71|437.01|439.73|437.03|439.67|436.97|8
1737749160000|2025-01-24 20:06:00|439.74|437.04|439.75|437.05|439.77|437.07|439.68|436.98|13
1737749170000|2025-01-24 20:06:10|439.74|437.04|439.56|436.86|439.74|437.04|439.56|436.86|13
1737749180000|2025-01-24 20:06:20|439.55|436.85|439.52|436.82|439.61|436.91|439.52|436.82|12
1737749190000|2025-01-24 20:06:30|439.53|436.83|439.52|436.82|439.53|436.83|439.52|436.82|2
1737749200000|2025-01-24 20:06:40|439.5|436.8|439.38|436.68|439.5|436.8|439.38|436.68|14
1737749210000|2025-01-24 20:06:50|439.4|436.7|439.47|436.77|439.52|436.82|439.4|436.7|16
1737749220000|2025-01-24 20:07:00|439.48|436.78|439.57|436.87|439.57|436.87|439.48|436.78|9
1737749230000|2025-01-24 20:07:10|439.56|436.86|439.5|436.8|439.56|436.86|439.5|436.8|4
1737749240000|2025-01-24 20:07:20|439.51|436.81|439.57|436.87|439.65|436.95|439.51|436.81|9
1737749250000|2025-01-24 20:07:30|439.56|436.86|439.55|436.85|439.56|436.86|439.54|436.84|6
1737749260000|2025-01-24 20:07:40|439.54|436.84|439.55|436.85|439.62|436.92|439.53|436.83|13
1737749270000|2025-01-24 20:07:50|439.56|436.86|439.54|436.84|439.57|436.87|439.48|436.78|12
1737749280000|2025-01-24 20:08:00|439.53|436.83|439.41|436.71|439.53|436.83|439.41|436.71|13
1737749290000|2025-01-24 20:08:10|439.4|436.7|439.48|436.78|439.48|436.78|439.4|436.7|11
1737749300000|2025-01-24 20:08:20|439.49|436.79|439.4|436.7|439.51|436.81|439.4|436.7|7
1737749310000|2025-01-24 20:08:30|439.43|436.73|439.41|436.71|439.48|436.78|439.4|436.7|14
1737749320000|2025-01-24 20:08:40|439.37|436.67|439.49|436.79|439.5|436.8|439.37|436.67|8
1737749330000|2025-01-24 20:08:50|439.45|436.75|439.46|436.76|439.46|436.76|439.37|436.67|15
1737749340000|2025-01-24 20:09:00|439.47|436.77|439.59|436.89|439.61|436.91|439.47|436.77|8
1737749350000|2025-01-24 20:09:10|439.6|436.9|439.62|436.92|439.63|436.93|439.57|436.87|9
1737749360000|2025-01-24 20:09:20|439.61|436.91|439.74|437.04|439.74|437.04|439.6|436.9|11
1737749370000|2025-01-24 20:09:30|439.75|437.05|439.82|437.12|439.86|437.16|439.75|437.05|19
1737749380000|2025-01-24 20:09:40|439.84|437.14|439.76|437.06|439.84|437.14|439.76|437.06|13
1737749390000|2025-01-24 20:09:50|439.75|437.05|439.91|437.21|439.93|437.23|439.75|437.05|12
1737749400000|2025-01-24 20:10:00|439.9|437.2|439.7|437|439.92|437.22|439.7|437|13
1737749410000|2025-01-24 20:10:10|439.69|436.99|439.43|436.73|439.69|436.99|439.43|436.73|14
1737749420000|2025-01-24 20:10:20|439.42|436.72|439.39|436.69|439.49|436.79|439.39|436.69|12
1737749430000|2025-01-24 20:10:30|439.38|436.68|439.25|436.55|439.38|436.68|439.25|436.55|7
1737749440000|2025-01-24 20:10:40|439.26|436.56|439.31|436.61|439.4|436.7|439.26|436.56|15
1737749450000|2025-01-24 20:10:50|439.34|436.64|439.34|436.64|439.36|436.66|439.3|436.6|11
1737749460000|2025-01-24 20:11:00|439.35|436.65|439.49|436.79|439.49|436.79|439.34|436.64|14
1737749470000|2025-01-24 20:11:10|439.46|436.76|439.5|436.8|439.51|436.81|439.45|436.75|12
1737749480000|2025-01-24 20:11:20|439.52|436.82|439.7|437|439.7|437|439.52|436.82|12
1737749490000|2025-01-24 20:11:30|439.8|437.1|439.64|436.94|439.8|437.1|439.63|436.93|4
1737749500000|2025-01-24 20:11:40|439.63|436.93|439.47|436.77|439.63|436.93|439.44|436.74|15
1737749510000|2025-01-24 20:11:50|439.46|436.76|439.49|436.79|439.49|436.79|439.46|436.76|2
1737749520000|2025-01-24 20:12:00|439.47|436.77|439.47|436.77|439.48|436.78|439.47|436.77|5
1737749530000|2025-01-24 20:12:10|439.4|436.7|439.52|436.82|439.54|436.84|439.4|436.7|10
1737749540000|2025-01-24 20:12:20|439.48|436.78|439.16|436.46|439.48|436.78|439.16|436.46|19
1737749550000|2025-01-24 20:12:30|439.15|436.45|439.29|436.59|439.3|436.6|439.14|436.44|9
1737749560000|2025-01-24 20:12:40|439.3|436.6|439.34|436.64|439.34|436.64|439.3|436.6|8
1737749580000|2025-01-24 20:13:00|439.38|436.68|439.6|436.9|439.61|436.91|439.36|436.66|12
1737749590000|2025-01-24 20:13:10|439.61|436.91|439.57|436.87|439.61|436.91|439.57|436.87|2
1737749600000|2025-01-24 20:13:20|439.58|436.88|439.53|436.83|439.59|436.89|439.53|436.83|7
1737749610000|2025-01-24 20:13:30|439.54|436.84|439.51|436.81|439.55|436.85|439.51|436.81|3
1737749620000|2025-01-24 20:13:40|439.52|436.82|439.48|436.78|439.52|436.82|439.48|436.78|5
1737749630000|2025-01-24 20:13:50|439.44|436.74|438.98|436.28|439.44|436.74|438.98|436.28|21
1737749640000|2025-01-24 20:14:00|438.97|436.27|438.91|436.21|438.97|436.27|438.88|436.18|9
1737749650000|2025-01-24 20:14:10|438.88|436.18|438.82|436.12|438.88|436.18|438.81|436.11|8
1737749660000|2025-01-24 20:14:20|438.83|436.13|438.85|436.15|438.91|436.21|438.83|436.13|10
1737749670000|2025-01-24 20:14:30|438.82|436.12|438.96|436.26|438.96|436.26|438.82|436.12|11
1737749680000|2025-01-24 20:14:40|438.97|436.27|439.04|436.34|439.07|436.37|438.97|436.27|13
1737749690000|2025-01-24 20:14:50|439.05|436.35|439.01|436.31|439.09|436.39|439.01|436.31|17
1737749700000|2025-01-24 20:15:00|438.97|436.27|438.79|436.09|438.97|436.27|438.79|436.09|13
1737749710000|2025-01-24 20:15:10|438.78|436.08|438.65|435.95|438.78|436.08|438.65|435.95|6
1737749720000|2025-01-24 20:15:20|438.64|435.94|438.56|435.86|438.64|435.94|438.56|435.86|8
1737749730000|2025-01-24 20:15:30|438.55|435.85|438.52|435.82|438.57|435.87|438.48|435.78|12
1737749740000|2025-01-24 20:15:40|438.56|435.86|438.64|435.94|438.64|435.94|438.53|435.83|9
1737749750000|2025-01-24 20:15:50|438.63|435.93|438.58|435.88|438.63|435.93|438.58|435.88|4
1737749760000|2025-01-24 20:16:00|438.57|435.87|438.21|435.51|438.57|435.87|438.15|435.45|22
1737749770000|2025-01-24 20:16:10|438.25|435.55|438.17|435.47|438.32|435.62|438.15|435.45|13
1737749780000|2025-01-24 20:16:20|438.16|435.46|438.16|435.46|438.19|435.49|438.1|435.4|12
1737749790000|2025-01-24 20:16:30|438.15|435.45|438.27|435.57|438.28|435.58|438.11|435.41|13
1737749800000|2025-01-24 20:16:40|438.33|435.63|438.34|435.64|438.39|435.69|438.28|435.58|17
1737749810000|2025-01-24 20:16:50|438.35|435.65|438.36|435.66|438.48|435.78|438.35|435.65|16
1737749820000|2025-01-24 20:17:00|438.35|435.65|438.6|435.9|438.61|435.91|438.35|435.65|11
1737749830000|2025-01-24 20:17:10|438.63|435.93|438.57|435.87|438.69|435.99|438.57|435.87|11
1737749840000|2025-01-24 20:17:20|438.56|435.86|438.63|435.93|438.64|435.94|438.56|435.86|9
1737749850000|2025-01-24 20:17:30|438.62|435.92|438.59|435.89|438.63|435.93|438.49|435.79|12
1737749860000|2025-01-24 20:17:40|438.63|435.93|438.62|435.92|438.64|435.94|438.59|435.89|10
1737749870000|2025-01-24 20:17:50|438.61|435.91|438.51|435.81|438.65|435.95|438.51|435.81|15
1737749880000|2025-01-24 20:18:00|438.54|435.84|438.59|435.89|438.59|435.89|438.52|435.82|10
1737749890000|2025-01-24 20:18:10|438.58|435.88|438.64|435.94|438.64|435.94|438.47|435.77|14
1737749900000|2025-01-24 20:18:20|438.6|435.9|438.67|435.97|438.67|435.97|438.59|435.89|4
1737749910000|2025-01-24 20:18:30|438.65|435.95|438.51|435.81|438.65|435.95|438.51|435.81|11
1737749920000|2025-01-24 20:18:40|438.49|435.79|438.42|435.72|438.49|435.79|438.42|435.72|8
1737749930000|2025-01-24 20:18:50|438.43|435.73|438.49|435.79|438.49|435.79|438.43|435.73|12
1737749940000|2025-01-24 20:19:00|438.56|435.86|438.49|435.79|438.56|435.86|438.45|435.75|17
1737749950000|2025-01-24 20:19:10|438.46|435.76|438.25|435.55|438.46|435.76|438.24|435.54|13
1737749960000|2025-01-24 20:19:20|438.24|435.54|438.42|435.72|438.42|435.72|438.24|435.54|12
1737749970000|2025-01-24 20:19:30|438.41|435.71|438.39|435.69|438.42|435.72|438.38|435.68|5
1737749980000|2025-01-24 20:19:40|438.4|435.7|438.31|435.61|438.4|435.7|438.31|435.61|9
1737749990000|2025-01-24 20:19:50|438.3|435.6|438.25|435.55|438.31|435.61|438.25|435.55|12
1737750000000|2025-01-24 20:20:00|438.32|435.62|438.5|435.8|438.5|435.8|438.32|435.62|8
1737750010000|2025-01-24 20:20:10|438.49|435.79|438.38|435.68|438.49|435.79|438.38|435.68|8
1737750020000|2025-01-24 20:20:20|438.39|435.69|438.28|435.58|438.43|435.73|438.26|435.56|16
1737750030000|2025-01-24 20:20:30|438.26|435.56|438.42|435.72|438.42|435.72|438.24|435.54|20
1737750040000|2025-01-24 20:20:40|438.38|435.68|438.28|435.58|438.38|435.68|438.27|435.57|8
1737750050000|2025-01-24 20:20:50|438.3|435.6|438.02|435.32|438.3|435.6|437.99|435.29|15
1737750060000|2025-01-24 20:21:00|438.06|435.36|438.06|435.36|438.13|435.43|438.02|435.32|19
1737750070000|2025-01-24 20:21:10|438.13|435.43|438.27|435.57|438.28|435.58|438.11|435.41|14
1737750080000|2025-01-24 20:21:20|438.31|435.61|438.3|435.6|438.37|435.67|438.27|435.57|14
1737750090000|2025-01-24 20:21:30|438.31|435.61|438.29|435.59|438.4|435.7|438.29|435.59|13
1737750100000|2025-01-24 20:21:40|438.32|435.62|438.33|435.63|438.35|435.65|438.31|435.61|17
1737750110000|2025-01-24 20:21:50|438.41|435.71|438.21|435.51|438.43|435.73|438.1|435.4|17
1737750120000|2025-01-24 20:22:00|438.12|435.42|437.76|435.06|438.14|435.44|437.76|435.06|22
1737750130000|2025-01-24 20:22:10|437.75|435.05|437.62|434.92|437.75|435.05|437.61|434.91|16
1737750140000|2025-01-24 20:22:20|437.61|434.91|437.76|435.06|437.76|435.06|437.59|434.89|21
1737750150000|2025-01-24 20:22:30|437.78|435.08|437.95|435.25|437.95|435.25|437.78|435.08|19
1737750160000|2025-01-24 20:22:40|437.94|435.24|437.99|435.29|437.99|435.29|437.93|435.23|4
1737750170000|2025-01-24 20:22:50|437.98|435.28|437.97|435.27|438.03|435.33|437.97|435.27|11
1737750180000|2025-01-24 20:23:00|437.96|435.26|438.01|435.31|438.02|435.32|437.91|435.21|12
1737750190000|2025-01-24 20:23:10|438.02|435.32|437.96|435.26|438.02|435.32|437.9|435.2|15
1737750200000|2025-01-24 20:23:20|437.91|435.21|437.89|435.19|437.93|435.23|437.83|435.13|12
1737750210000|2025-01-24 20:23:30|437.93|435.23|438.07|435.37|438.12|435.42|437.92|435.22|12
1737750220000|2025-01-24 20:23:40|438.06|435.36|438.17|435.47|438.19|435.49|438.05|435.35|8
1737750230000|2025-01-24 20:23:50|438.18|435.48|438.21|435.51|438.26|435.56|438.18|435.48|9
1737750240000|2025-01-24 20:24:00|438.26|435.56|438.21|435.51|438.27|435.57|438.2|435.5|8
1737750250000|2025-01-24 20:24:10|438.19|435.49|438.14|435.44|438.19|435.49|438.1|435.4|15
1737750260000|2025-01-24 20:24:20|438.13|435.43|437.97|435.27|438.19|435.49|437.97|435.27|17
1737750270000|2025-01-24 20:24:30|438.05|435.35|438.02|435.32|438.11|435.41|438.02|435.32|14
1737750280000|2025-01-24 20:24:40|438.01|435.31|437.86|435.16|438.02|435.32|437.85|435.15|19
1737750290000|2025-01-24 20:24:50|437.85|435.15|437.7|435|437.91|435.21|437.67|434.97|16
1737750300000|2025-01-24 20:25:00|437.72|435.02|437.68|434.98|437.78|435.08|437.67|434.97|11
1737750310000|2025-01-24 20:25:10|437.67|434.97|437.43|434.73|437.67|434.97|437.42|434.72|15
1737750320000|2025-01-24 20:25:20|437.45|434.75|437.33|434.63|437.45|434.75|437.32|434.62|13
1737750330000|2025-01-24 20:25:30|437.32|434.62|437.25|434.55|437.32|434.62|437.05|434.35|16
1737750340000|2025-01-24 20:25:40|437.26|434.56|437.22|434.52|437.28|434.58|437.13|434.43|10
1737750350000|2025-01-24 20:25:50|437.21|434.51|437.01|434.31|437.21|434.51|437|434.3|16
1737750360000|2025-01-24 20:26:00|437|434.3|437.09|434.39|437.1|434.4|436.93|434.23|17
1737750370000|2025-01-24 20:26:10|437.08|434.38|437.1|434.4|437.18|434.48|437.07|434.37|15
1737750380000|2025-01-24 20:26:20|437.06|434.36|436.91|434.21|437.09|434.39|436.91|434.21|19
1737750390000|2025-01-24 20:26:30|436.89|434.19|436.37|433.67|436.91|434.21|436.28|433.58|17
1737750400000|2025-01-24 20:26:40|436.38|433.68|436.59|433.89|436.71|434.01|436.38|433.68|13
1737750410000|2025-01-24 20:26:50|436.58|433.88|436.44|433.74|436.58|433.88|436.44|433.74|15
1737750420000|2025-01-24 20:27:00|436.43|433.73|436.53|433.83|436.54|433.84|436.34|433.64|14
1737750430000|2025-01-24 20:27:10|436.51|433.81|436.44|433.74|436.51|433.81|436.4|433.7|16
1737750440000|2025-01-24 20:27:20|436.43|433.73|436.41|433.71|436.43|433.73|436.34|433.64|10
1737750450000|2025-01-24 20:27:30|436.4|433.7|436.43|433.73|436.52|433.82|436.4|433.7|15
1737750460000|2025-01-24 20:27:40|436.42|433.72|436.32|433.62|436.42|433.72|436.32|433.62|10
1737750470000|2025-01-24 20:27:50|436.29|433.59|436.48|433.78|436.48|433.78|436.28|433.58|15
1737750480000|2025-01-24 20:28:00|436.5|433.8|436.44|433.74|436.6|433.9|436.44|433.74|14
1737750490000|2025-01-24 20:28:10|436.43|433.73|436.45|433.75|436.48|433.78|436.42|433.72|9
1737750500000|2025-01-24 20:28:20|436.53|433.83|436.7|434|436.72|434.02|436.34|433.64|18
1737750510000|2025-01-24 20:28:30|436.75|434.05|436.82|434.12|436.82|434.12|436.73|434.03|5
1737750520000|2025-01-24 20:28:40|436.86|434.16|437.22|434.52|437.22|434.52|436.86|434.16|11
1737750530000|2025-01-24 20:28:50|437.21|434.51|437.09|434.39|437.22|434.52|437.09|434.39|12
1737750540000|2025-01-24 20:29:00|437.08|434.38|436.89|434.19|437.09|434.39|436.84|434.14|21
1737750550000|2025-01-24 20:29:10|436.9|434.2|436.8|434.1|436.96|434.26|436.8|434.1|15
1737750560000|2025-01-24 20:29:20|436.79|434.09|436.84|434.14|436.89|434.19|436.77|434.07|9
1737750570000|2025-01-24 20:29:30|436.8|434.1|436.75|434.05|436.8|434.1|436.75|434.05|5
1737750580000|2025-01-24 20:29:40|436.74|434.04|436.78|434.08|436.78|434.08|436.67|433.97|13
1737750590000|2025-01-24 20:29:50|436.74|434.04|436.8|434.1|436.85|434.15|436.73|434.03|11
1737750600000|2025-01-24 20:30:00|436.84|434.14|436.9|434.2|437.21|434.51|436.84|434.14|24
1737750610000|2025-01-24 20:30:10|436.92|434.22|437.01|434.31|437.02|434.32|436.92|434.22|14
1737750620000|2025-01-24 20:30:20|437.04|434.34|436.98|434.28|437.04|434.34|436.93|434.23|17
1737750630000|2025-01-24 20:30:30|437.02|434.32|436.92|434.22|437.02|434.32|436.91|434.21|10
1737750640000|2025-01-24 20:30:40|436.91|434.21|436.78|434.08|436.93|434.23|436.78|434.08|12
1737750650000|2025-01-24 20:30:50|436.77|434.07|436.56|433.86|436.77|434.07|436.56|433.86|10
1737750660000|2025-01-24 20:31:00|436.57|433.87|436.51|433.81|436.63|433.93|436.51|433.81|11
1737750670000|2025-01-24 20:31:10|436.44|433.74|436.38|433.68|436.44|433.74|436.35|433.65|10
1737750680000|2025-01-24 20:31:20|436.43|433.73|436.24|433.54|436.44|433.74|436.24|433.54|18
1737750690000|2025-01-24 20:31:30|436.23|433.53|436.29|433.59|436.29|433.59|436.14|433.44|18
1737750700000|2025-01-24 20:31:40|436.31|433.61|436.15|433.45|436.31|433.61|436.15|433.45|12
1737750710000|2025-01-24 20:31:50|436.13|433.43|436|433.3|436.13|433.43|436|433.3|11
1737750720000|2025-01-24 20:32:00|435.99|433.29|435.85|433.15|435.99|433.29|435.84|433.14|13
1737750730000|2025-01-24 20:32:10|435.86|433.16|435.88|433.18|436|433.3|435.82|433.12|17
1737750740000|2025-01-24 20:32:20|435.86|433.16|435.78|433.08|435.86|433.16|435.69|432.99|14
1737750750000|2025-01-24 20:32:30|435.77|433.07|435.73|433.03|435.81|433.11|435.72|433.02|19
1737750760000|2025-01-24 20:32:40|435.75|433.05|435.77|433.07|435.77|433.07|435.7|433|10
1737750770000|2025-01-24 20:32:50|435.76|433.06|435.77|433.07|435.77|433.07|435.7|433|13
1737750780000|2025-01-24 20:33:00|435.82|433.12|436.19|433.49|436.19|433.49|435.76|433.06|15
1737750790000|2025-01-24 20:33:10|436.16|433.46|436.39|433.69|436.39|433.69|436.16|433.46|13
1737750800000|2025-01-24 20:33:20|436.44|433.74|436.12|433.42|436.47|433.77|436.12|433.42|19
1737750810000|2025-01-24 20:33:30|436.11|433.41|436.14|433.44|436.14|433.44|436.03|433.33|14
1737750820000|2025-01-24 20:33:40|436.13|433.43|435.89|433.19|436.13|433.43|435.85|433.15|11
1737750830000|2025-01-24 20:33:50|435.88|433.18|435.76|433.06|435.88|433.18|435.69|432.99|13
1737750840000|2025-01-24 20:34:00|435.75|433.05|435.44|432.74|435.75|433.05|435.44|432.74|14
1737750850000|2025-01-24 20:34:10|435.43|432.73|435.29|432.59|435.43|432.73|435.29|432.59|13
1737750860000|2025-01-24 20:34:20|435.28|432.58|435.14|432.44|435.28|432.58|435.09|432.39|16
1737750870000|2025-01-24 20:34:30|435.15|432.45|435.12|432.42|435.27|432.57|435.12|432.42|12
1737750880000|2025-01-24 20:34:40|435.08|432.38|435.02|432.32|435.08|432.38|434.94|432.24|12
1737750890000|2025-01-24 20:34:50|435.01|432.31|435.07|432.37|435.14|432.44|434.98|432.28|16
1737750900000|2025-01-24 20:35:00|435.05|432.35|435|432.3|435.05|432.35|434.92|432.22|18
1737750910000|2025-01-24 20:35:10|434.93|432.23|434.91|432.21|434.94|432.24|434.85|432.15|9
1737750920000|2025-01-24 20:35:20|434.93|432.23|434.76|432.06|434.94|432.24|434.76|432.06|11
1737750930000|2025-01-24 20:35:30|434.75|432.05|435.05|432.35|435.05|432.35|434.75|432.05|21
1737750940000|2025-01-24 20:35:40|435.09|432.39|435.25|432.55|435.25|432.55|435.09|432.39|10
1737750950000|2025-01-24 20:35:50|435.26|432.56|435.37|432.67|435.37|432.67|435.26|432.56|10
1737750960000|2025-01-24 20:36:00|435.36|432.66|435.3|432.6|435.61|432.91|435.3|432.6|20
1737750970000|2025-01-24 20:36:10|435.29|432.59|435.18|432.48|435.37|432.67|435.18|432.48|13
1737750980000|2025-01-24 20:36:20|435.14|432.44|434.99|432.29|435.21|432.51|434.99|432.29|15
1737750990000|2025-01-24 20:36:30|434.98|432.28|435.04|432.34|435.08|432.38|434.98|432.28|16
1737751000000|2025-01-24 20:36:40|435.05|432.35|435.67|432.97|435.67|432.97|435.03|432.33|17
1737751010000|2025-01-24 20:36:50|435.69|432.99|436.39|433.69|436.62|433.92|435.69|432.99|27
1737751020000|2025-01-24 20:37:00|436.35|433.65|435.76|433.06|436.35|433.65|435.76|433.06|18
1737751030000|2025-01-24 20:37:10|435.79|433.09|435.61|432.91|435.91|433.21|435.61|432.91|18
1737751040000|2025-01-24 20:37:20|435.62|432.92|435.71|433.01|435.73|433.03|435.61|432.91|14
1737751050000|2025-01-24 20:37:30|435.76|433.06|435.65|432.95|435.76|433.06|435.65|432.95|16
1737751060000|2025-01-24 20:37:40|435.62|432.92|435.59|432.89|435.62|432.92|435.48|432.78|16
1737751070000|2025-01-24 20:37:50|435.58|432.88|435.38|432.68|435.58|432.88|435.36|432.66|14
1737751080000|2025-01-24 20:38:00|435.37|432.67|435.54|432.84|435.6|432.9|435.37|432.67|12
1737751090000|2025-01-24 20:38:10|435.55|432.85|435.62|432.92|435.62|432.92|435.45|432.75|21
1737751100000|2025-01-24 20:38:20|435.63|432.93|435.77|433.07|435.79|433.09|435.63|432.93|13
1737751110000|2025-01-24 20:38:30|435.87|433.17|435.87|433.17|435.89|433.19|435.8|433.1|13
1737751120000|2025-01-24 20:38:40|435.86|433.16|435.33|432.63|435.86|433.16|435.32|432.62|22
1737751130000|2025-01-24 20:38:50|435.3|432.6|435.05|432.35|435.31|432.61|435.05|432.35|20
1737751140000|2025-01-24 20:39:00|435.04|432.34|435.37|432.67|435.4|432.7|434.99|432.29|24
1737751150000|2025-01-24 20:39:10|435.4|432.7|435.28|432.58|435.44|432.74|435.27|432.57|23
1737751160000|2025-01-24 20:39:20|435.27|432.57|435.29|432.59|435.47|432.77|435.22|432.52|19
1737751170000|2025-01-24 20:39:30|435.3|432.6|435.11|432.41|435.4|432.7|435.11|432.41|22
1737751180000|2025-01-24 20:39:40|435.1|432.4|434.91|432.21|435.1|432.4|434.91|432.21|13
1737751190000|2025-01-24 20:39:50|434.94|432.24|434.82|432.12|434.99|432.29|434.8|432.1|13
1737751200000|2025-01-24 20:40:00|434.8|432.1|434.76|432.06|434.87|432.17|434.76|432.06|16
1737751210000|2025-01-24 20:40:10|434.75|432.05|434.65|431.95|434.75|432.05|434.57|431.87|13
1737751220000|2025-01-24 20:40:20|434.64|431.94|434.61|431.91|434.67|431.97|434.61|431.91|16
1737751230000|2025-01-24 20:40:30|434.6|431.9|434.46|431.76|434.6|431.9|434.46|431.76|14
1737751240000|2025-01-24 20:40:40|434.45|431.75|434.45|431.75|434.47|431.77|434.37|431.67|14
1737751250000|2025-01-24 20:40:50|434.44|431.74|434.33|431.63|434.46|431.76|434.33|431.63|13
1737751260000|2025-01-24 20:41:00|434.32|431.62|434.31|431.61|434.45|431.75|434.25|431.55|22
1737751270000|2025-01-24 20:41:10|434.23|431.53|434.27|431.57|434.33|431.63|434.23|431.53|14
1737751280000|2025-01-24 20:41:20|434.31|431.61|434.34|431.64|434.34|431.64|434.31|431.61|2
1737751290000|2025-01-24 20:41:30|434.35|431.65|434.33|431.63|434.43|431.73|434.33|431.63|12
1737751300000|2025-01-24 20:41:40|434.28|431.58|434.23|431.53|434.31|431.61|434.2|431.5|13
1737751310000|2025-01-24 20:41:50|434.16|431.46|434.11|431.41|434.2|431.5|434.06|431.36|13
1737751320000|2025-01-24 20:42:00|434.13|431.43|434.72|432.02|434.77|432.07|434.13|431.43|27
1737751330000|2025-01-24 20:42:10|434.62|431.92|434.57|431.87|434.67|431.97|434.46|431.76|21
1737751340000|2025-01-24 20:42:20|434.54|431.84|434.75|432.05|434.75|432.05|434.48|431.78|9
1737751350000|2025-01-24 20:42:30|434.74|432.04|434.76|432.06|434.85|432.15|434.74|432.04|10
1737751360000|2025-01-24 20:42:40|434.77|432.07|434.91|432.21|434.91|432.21|434.73|432.03|18
1737751370000|2025-01-24 20:42:50|434.89|432.19|434.92|432.22|434.92|432.22|434.8|432.1|16
1737751380000|2025-01-24 20:43:00|434.93|432.23|434.85|432.15|434.98|432.28|434.83|432.13|14
1737751390000|2025-01-24 20:43:10|434.84|432.14|434.87|432.17|434.88|432.18|434.75|432.05|19
1737751400000|2025-01-24 20:43:20|434.86|432.16|434.96|432.26|434.96|432.26|434.76|432.06|20
1737751410000|2025-01-24 20:43:30|434.97|432.27|434.86|432.16|435.02|432.32|434.86|432.16|17
1737751420000|2025-01-24 20:43:40|434.85|432.15|435.01|432.31|435.02|432.32|434.78|432.08|24
1737751430000|2025-01-24 20:43:50|435.04|432.34|434.83|432.13|435.04|432.34|434.83|432.13|20
1737751440000|2025-01-24 20:44:00|434.82|432.12|434.9|432.2|434.93|432.23|434.79|432.09|20
1737751450000|2025-01-24 20:44:10|434.89|432.19|434.88|432.18|434.96|432.26|434.88|432.18|10
1737751460000|2025-01-24 20:44:20|434.87|432.17|435|432.3|435|432.3|434.79|432.09|26
1737751470000|2025-01-24 20:44:30|435.02|432.32|435.02|432.32|435.12|432.42|435|432.3|17
1737751480000|2025-01-24 20:44:40|435.03|432.33|435.11|432.41|435.12|432.42|435.03|432.33|19
1737751490000|2025-01-24 20:44:50|435.1|432.4|435.02|432.32|435.16|432.46|434.99|432.29|19
1737751500000|2025-01-24 20:45:00|434.98|432.28|434.93|432.23|435.07|432.37|434.93|432.23|15
1737751510000|2025-01-24 20:45:10|434.94|432.24|434.73|432.03|434.95|432.25|434.73|432.03|17
1737751520000|2025-01-24 20:45:20|434.72|432.02|434.47|431.77|434.72|432.02|434.47|431.77|16
1737751530000|2025-01-24 20:45:30|434.49|431.79|434.39|431.69|434.49|431.79|434.38|431.68|31
1737751540000|2025-01-24 20:45:40|434.34|431.64|434.47|431.77|434.47|431.77|434.2|431.5|19
1737751550000|2025-01-24 20:45:50|434.53|431.83|434.61|431.91|434.66|431.96|434.49|431.79|19
1737751560000|2025-01-24 20:46:00|434.62|431.92|434.65|431.95|434.81|432.11|434.62|431.92|17
1737751570000|2025-01-24 20:46:10|434.64|431.94|434.46|431.76|434.64|431.94|434.41|431.71|19
1737751580000|2025-01-24 20:46:20|434.45|431.75|434.6|431.9|434.62|431.92|434.45|431.75|21
1737751590000|2025-01-24 20:46:30|434.57|431.87|434.34|431.64|434.63|431.93|434.34|431.64|22
1737751600000|2025-01-24 20:46:40|434.37|431.67|434.35|431.65|434.37|431.67|434.23|431.53|28
1737751610000|2025-01-24 20:46:50|434.34|431.64|434.37|431.67|434.46|431.76|434.28|431.58|22
1737751620000|2025-01-24 20:47:00|434.41|431.71|434.5|431.8|434.5|431.8|434.4|431.7|11
1737751630000|2025-01-24 20:47:10|434.51|431.81|434.46|431.76|434.51|431.81|434.36|431.66|20
1737751640000|2025-01-24 20:47:20|434.45|431.75|434.52|431.82|434.52|431.82|434.39|431.69|16
1737751650000|2025-01-24 20:47:30|434.53|431.83|434.15|431.45|434.6|431.9|434.15|431.45|20
1737751660000|2025-01-24 20:47:40|434.22|431.52|434.44|431.74|434.45|431.75|434.21|431.51|17
1737751670000|2025-01-24 20:47:50|434.43|431.73|434.45|431.75|434.47|431.77|434.38|431.68|14
1737751680000|2025-01-24 20:48:00|434.5|431.8|434.62|431.92|434.62|431.92|434.45|431.75|17
1737751690000|2025-01-24 20:48:10|434.61|431.91|434.55|431.85|434.64|431.94|434.55|431.85|16
1737751700000|2025-01-24 20:48:20|434.56|431.86|434.62|431.92|434.64|431.94|434.55|431.85|16
1737751710000|2025-01-24 20:48:30|434.61|431.91|434.78|432.08|434.81|432.11|434.6|431.9|17
1737751720000|2025-01-24 20:48:40|434.8|432.1|435.01|432.31|435.01|432.31|434.8|432.1|19
1737751730000|2025-01-24 20:48:50|435|432.3|435.13|432.43|435.14|432.44|435|432.3|17
1737751740000|2025-01-24 20:49:00|435.15|432.45|435.2|432.5|435.24|432.54|435.14|432.44|19
1737751750000|2025-01-24 20:49:10|435.13|432.43|435.21|432.51|435.21|432.51|435.04|432.34|13
1737751760000|2025-01-24 20:49:20|435.22|432.52|435.28|432.58|435.29|432.59|435.15|432.45|23
1737751770000|2025-01-24 20:49:30|435.29|432.59|435.49|432.79|435.55|432.85|435.28|432.58|19
1737751780000|2025-01-24 20:49:40|435.46|432.76|435.42|432.72|435.48|432.78|435.31|432.61|17
1737751790000|2025-01-24 20:49:50|435.4|432.7|435.47|432.77|435.47|432.77|435.36|432.66|16
1737751800000|2025-01-24 20:50:00|435.52|432.82|435.58|432.88|435.6|432.9|435.39|432.69|22
1737751810000|2025-01-24 20:50:10|435.59|432.89|435.72|433.02|435.72|433.02|435.58|432.88|15
1737751820000|2025-01-24 20:50:20|435.73|433.03|434.99|432.29|435.73|433.03|434.99|432.29|20
1737751830000|2025-01-24 20:50:30|434.98|432.28|434.48|431.78|434.98|432.28|434.48|431.78|19
1737751840000|2025-01-24 20:50:40|434.47|431.77|433.6|430.9|434.55|431.85|433.59|430.89|17
1737751850000|2025-01-24 20:50:50|433.62|430.92|433.57|430.87|433.63|430.93|433.54|430.84|15
1737751860000|2025-01-24 20:51:00|433.55|430.85|433.56|430.86|433.65|430.95|433.5|430.8|10
1737751870000|2025-01-24 20:51:10|433.52|430.82|433.5|430.8|433.58|430.88|433.5|430.8|11
1737751880000|2025-01-24 20:51:20|433.47|430.77|433.4|430.7|433.5|430.8|433.39|430.69|10
1737751890000|2025-01-24 20:51:30|433.42|430.72|433.57|430.87|433.66|430.96|433.41|430.71|21
1737751900000|2025-01-24 20:51:40|433.56|430.86|433.51|430.81|433.57|430.87|433.51|430.81|9
1737751910000|2025-01-24 20:51:50|433.5|430.8|433.94|431.24|433.99|431.29|433.46|430.76|23
1737751920000|2025-01-24 20:52:00|433.93|431.23|434.02|431.32|434.06|431.36|433.93|431.23|13
1737751930000|2025-01-24 20:52:10|434.03|431.33|434.19|431.49|434.19|431.49|434.02|431.32|13
1737751940000|2025-01-24 20:52:20|434.2|431.5|434.29|431.59|434.38|431.68|434.2|431.5|18
1737751950000|2025-01-24 20:52:30|434.28|431.58|434.31|431.61|434.31|431.61|434.14|431.44|18
1737751960000|2025-01-24 20:52:40|434.32|431.62|434.35|431.65|434.44|431.74|434.32|431.62|10
1737751970000|2025-01-24 20:52:50|434.4|431.7|434.26|431.56|434.4|431.7|434.26|431.56|11
1737751980000|2025-01-24 20:53:00|434.25|431.55|434.31|431.61|434.36|431.66|434.2|431.5|13
1737751990000|2025-01-24 20:53:10|434.3|431.6|434.4|431.7|434.4|431.7|434.21|431.51|18
1737752000000|2025-01-24 20:53:20|434.41|431.71|434.38|431.68|434.54|431.84|434.38|431.68|13
1737752010000|2025-01-24 20:53:30|434.32|431.62|434.52|431.82|434.52|431.82|434.32|431.62|12
1737752020000|2025-01-24 20:53:40|434.53|431.83|434.81|432.11|434.81|432.11|434.53|431.83|15
1737752030000|2025-01-24 20:53:50|434.78|432.08|434.83|432.13|434.84|432.14|434.71|432.01|14
1737752040000|2025-01-24 20:54:00|434.82|432.12|434.88|432.18|434.88|432.18|434.81|432.11|10
1737752050000|2025-01-24 20:54:10|434.94|432.24|434.74|432.04|434.99|432.29|434.73|432.03|14
1737752060000|2025-01-24 20:54:20|434.73|432.03|434.57|431.87|434.73|432.03|434.57|431.87|14
1737752070000|2025-01-24 20:54:30|434.56|431.86|434.33|431.63|434.56|431.86|434.33|431.63|16
1737752080000|2025-01-24 20:54:40|434.35|431.65|434.36|431.66|434.54|431.84|434.35|431.65|19
1737752090000|2025-01-24 20:54:50|434.35|431.65|434.4|431.7|434.4|431.7|434.35|431.65|7
1737752100000|2025-01-24 20:55:00|434.25|431.55|434.5|431.8|434.66|431.96|434.25|431.55|23
1737752110000|2025-01-24 20:55:10|434.49|431.79|434.54|431.84|434.54|431.84|434.33|431.63|19
1737752120000|2025-01-24 20:55:20|434.55|431.85|434.36|431.66|434.63|431.93|434.34|431.64|12
1737752130000|2025-01-24 20:55:30|434.37|431.67|434.46|431.76|434.55|431.85|434.37|431.67|17
1737752140000|2025-01-24 20:55:40|434.47|431.77|434.22|431.52|434.47|431.77|434.12|431.42|22
1737752150000|2025-01-24 20:55:50|434.21|431.51|434.16|431.46|434.33|431.63|434.16|431.46|16
1737752160000|2025-01-24 20:56:00|434.15|431.45|434.29|431.59|434.33|431.63|434.11|431.41|13
1737752170000|2025-01-24 20:56:10|434.28|431.58|434.02|431.32|434.28|431.58|434.02|431.32|12
1737752180000|2025-01-24 20:56:20|434.01|431.31|433.86|431.16|434.01|431.31|433.86|431.16|15
1737752190000|2025-01-24 20:56:30|433.85|431.15|433.83|431.13|433.92|431.22|433.79|431.09|18
1737752200000|2025-01-24 20:56:40|433.96|431.26|433.82|431.12|433.98|431.28|433.82|431.12|18
1737752210000|2025-01-24 20:56:50|433.73|431.03|433.85|431.15|433.88|431.18|433.73|431.03|18
1737752220000|2025-01-24 20:57:00|433.86|431.16|433.84|431.14|433.9|431.2|433.82|431.12|13
1737752230000|2025-01-24 20:57:10|433.89|431.19|433.9|431.2|434.02|431.32|433.89|431.19|11
1737752240000|2025-01-24 20:57:20|433.89|431.19|433.42|430.72|433.89|431.19|433.42|430.72|20
1737752250000|2025-01-24 20:57:30|433.45|430.75|433.53|430.83|433.66|430.96|433.45|430.75|10
1737752260000|2025-01-24 20:57:40|433.52|430.82|433.59|430.89|433.65|430.95|433.52|430.82|16
1737752270000|2025-01-24 20:57:50|433.58|430.88|433.64|430.94|433.64|430.94|433.56|430.86|11
1737752280000|2025-01-24 20:58:00|433.63|430.93|434.03|431.33|434.11|431.41|433.63|430.93|21
1737752290000|2025-01-24 20:58:10|434.02|431.32|433.95|431.25|434.02|431.32|433.85|431.15|18
1737752300000|2025-01-24 20:58:20|433.94|431.24|433.91|431.21|433.95|431.25|433.91|431.21|9
1737752310000|2025-01-24 20:58:30|433.9|431.2|433.91|431.21|434.01|431.31|433.9|431.2|12
1737752320000|2025-01-24 20:58:40|434|431.3|434.18|431.48|434.18|431.48|433.98|431.28|13
1737752330000|2025-01-24 20:58:50|434.21|431.51|434.08|431.38|434.24|431.54|434.08|431.38|11
1737752340000|2025-01-24 20:59:00|434.04|431.34|433.41|430.71|434.04|431.34|433.36|430.66|25
1737752350000|2025-01-24 20:59:10|433.48|430.78|433.43|430.73|433.48|430.78|433.38|430.68|15
1737752360000|2025-01-24 20:59:20|433.37|430.67|433.23|430.53|433.48|430.78|433.19|430.49|17
1737752370000|2025-01-24 20:59:30|433.22|430.52|433.24|430.54|433.31|430.61|433.19|430.49|31
1737752380000|2025-01-24 20:59:40|433.26|430.56|433.09|430.39|433.26|430.56|433.01|430.31|31
1737752390000|2025-01-24 20:59:50|433.12|430.42|433.03|430.33|433.22|430.52|432.93|430.23|25
1737752400000|2025-01-24 21:00:00|433.07|430.37|433.11|430.41|433.19|430.49|432.99|430.29|22
1737752410000|2025-01-24 21:00:10|433.12|430.42|433.06|430.36|433.21|430.51|432.98|430.28|23
1737752420000|2025-01-24 21:00:20|433.05|430.35|432.92|430.22|433.06|430.36|432.92|430.22|21
1737752430000|2025-01-24 21:00:30|432.91|430.21|433.31|430.61|433.31|430.61|432.85|430.15|24
1737752440000|2025-01-24 21:00:40|433.3|430.6|433.35|430.65|433.42|430.72|433.27|430.57|20
1737752450000|2025-01-24 21:00:50|433.36|430.66|433.74|431.04|433.92|431.22|433.34|430.64|21
1737752460000|2025-01-24 21:01:00|433.75|431.05|433.95|431.25|433.95|431.25|433.74|431.04|11
1737752470000|2025-01-24 21:01:10|433.94|431.24|433.81|431.11|433.94|431.24|433.73|431.03|12
1737752480000|2025-01-24 21:01:20|433.8|431.1|433.71|431.01|433.83|431.13|433.71|431.01|12
1737752490000|2025-01-24 21:01:30|433.72|431.02|433.63|430.93|433.72|431.02|433.55|430.85|14
1737752500000|2025-01-24 21:01:40|433.64|430.94|433.59|430.89|433.64|430.94|433.49|430.79|19
1737752510000|2025-01-24 21:01:50|433.62|430.92|433.87|431.17|433.89|431.19|433.62|430.92|16
1737752520000|2025-01-24 21:02:00|433.88|431.18|434.1|431.4|434.1|431.4|433.88|431.18|15
1737752530000|2025-01-24 21:02:10|434.11|431.41|433.77|431.07|434.11|431.41|433.77|431.07|17
1737752540000|2025-01-24 21:02:20|433.76|431.06|434.35|431.65|434.35|431.65|433.76|431.06|20
1737752550000|2025-01-24 21:02:30|434.36|431.66|434.68|431.98|434.68|431.98|434.36|431.66|20
1737752560000|2025-01-24 21:02:40|434.69|431.99|434.57|431.87|434.71|432.01|434.52|431.82|18
1737752570000|2025-01-24 21:02:50|434.58|431.88|434.46|431.76|434.58|431.88|434.4|431.7|17
1737752580000|2025-01-24 21:03:00|434.45|431.75|434.2|431.5|434.45|431.75|434.2|431.5|14
1737752590000|2025-01-24 21:03:10|434.16|431.46|434.08|431.38|434.16|431.46|434.03|431.33|14
1737752600000|2025-01-24 21:03:20|434.1|431.4|434.07|431.37|434.16|431.46|434.06|431.36|15
1737752610000|2025-01-24 21:03:30|434.06|431.36|433.94|431.24|434.06|431.36|433.94|431.24|11
1737752620000|2025-01-24 21:03:40|433.93|431.23|433.66|430.96|433.93|431.23|433.66|430.96|14
1737752630000|2025-01-24 21:03:50|433.67|430.97|433.69|430.99|433.8|431.1|433.67|430.97|13
1737752640000|2025-01-24 21:04:00|433.74|431.04|433.28|430.58|433.74|431.04|433.25|430.55|17
1737752650000|2025-01-24 21:04:10|433.29|430.59|433.3|430.6|433.31|430.61|433.24|430.54|10
1737752660000|2025-01-24 21:04:20|433.29|430.59|433.3|430.6|433.35|430.65|433.26|430.56|13
1737752670000|2025-01-24 21:04:30|433.26|430.56|433.42|430.72|433.44|430.74|433.25|430.55|15
1737752680000|2025-01-24 21:04:40|433.43|430.73|433.47|430.77|433.47|430.77|433.35|430.65|15
1737752690000|2025-01-24 21:04:50|433.48|430.78|433.49|430.79|433.56|430.86|433.47|430.77|13
1737752700000|2025-01-24 21:05:00|433.43|430.73|433.17|430.47|433.43|430.73|433.02|430.32|21
1737752710000|2025-01-24 21:05:10|433.22|430.52|433.44|430.74|433.44|430.74|433.14|430.44|24
1737752720000|2025-01-24 21:05:20|433.45|430.75|433.23|430.53|433.45|430.75|433.23|430.53|13
1737752730000|2025-01-24 21:05:30|433.22|430.52|433.05|430.35|433.28|430.58|433.05|430.35|18
1737752740000|2025-01-24 21:05:40|433.02|430.32|433.08|430.38|433.21|430.51|432.98|430.28|19
1737752750000|2025-01-24 21:05:50|433.1|430.4|433.01|430.31|433.1|430.4|432.95|430.25|15
1737752760000|2025-01-24 21:06:00|433.03|430.33|433.61|430.91|433.61|430.91|433.01|430.31|20
1737752770000|2025-01-24 21:06:10|433.57|430.87|433.52|430.82|433.57|430.87|433.47|430.77|13
1737752780000|2025-01-24 21:06:20|433.55|430.85|433.57|430.87|433.59|430.89|433.52|430.82|15
1737752790000|2025-01-24 21:06:30|433.56|430.86|433.64|430.94|433.64|430.94|433.56|430.86|11
1737752800000|2025-01-24 21:06:40|433.63|430.93|433.62|430.92|433.64|430.94|433.56|430.86|15
1737752810000|2025-01-24 21:06:50|433.57|430.87|433.31|430.61|433.57|430.87|433.29|430.59|20
1737752820000|2025-01-24 21:07:00|433.3|430.6|433.21|430.51|433.3|430.6|433.21|430.51|11
1737752830000|2025-01-24 21:07:10|433.2|430.5|433.26|430.56|433.3|430.6|433.17|430.47|14
1737752840000|2025-01-24 21:07:20|433.28|430.58|433.32|430.62|433.35|430.65|433.23|430.53|20
1737752850000|2025-01-24 21:07:30|433.27|430.57|433.2|430.5|433.27|430.57|433.2|430.5|13
1737752860000|2025-01-24 21:07:40|433.22|430.52|433.21|430.51|433.28|430.58|433.2|430.5|15
1737752870000|2025-01-24 21:07:50|433.2|430.5|433.26|430.56|433.26|430.56|433.16|430.46|11
1737752880000|2025-01-24 21:08:00|433.35|430.65|433.86|431.16|433.91|431.21|433.35|430.65|20
1737752890000|2025-01-24 21:08:10|433.87|431.17|433.96|431.26|433.96|431.26|433.79|431.09|15
1737752900000|2025-01-24 21:08:20|433.97|431.27|434.13|431.43|434.14|431.44|433.97|431.27|13
1737752910000|2025-01-24 21:08:30|434.14|431.44|434.23|431.53|434.24|431.54|434.06|431.36|16
1737752920000|2025-01-24 21:08:40|434.24|431.54|434.17|431.47|434.35|431.65|434.15|431.45|21
1737752930000|2025-01-24 21:08:50|434.18|431.48|434.07|431.37|434.25|431.55|434.07|431.37|14
1737752940000|2025-01-24 21:09:00|434.02|431.32|433.87|431.17|434.03|431.33|433.87|431.17|17
1737752950000|2025-01-24 21:09:10|433.83|431.13|433.71|431.01|433.83|431.13|433.69|430.99|13
1737752960000|2025-01-24 21:09:20|433.66|430.96|433.46|430.76|433.67|430.97|433.46|430.76|14
1737752970000|2025-01-24 21:09:30|433.45|430.75|433.36|430.66|433.48|430.78|433.36|430.66|18
1737752980000|2025-01-24 21:09:40|433.35|430.65|433.34|430.64|433.39|430.69|433.32|430.62|12
1737752990000|2025-01-24 21:09:50|433.37|430.67|433.13|430.43|433.37|430.67|433.07|430.37|19
1737753000000|2025-01-24 21:10:00|433.21|430.51|433.14|430.44|433.28|430.58|433.14|430.44|19
1737753010000|2025-01-24 21:10:10|433.13|430.43|433.4|430.7|433.4|430.7|433.11|430.41|13
1737753020000|2025-01-24 21:10:20|433.44|430.74|433.29|430.59|433.47|430.77|433.29|430.59|18
1737753030000|2025-01-24 21:10:30|433.28|430.58|433.33|430.63|433.33|430.63|433.19|430.49|15
1737753040000|2025-01-24 21:10:40|433.38|430.68|433.23|430.53|433.44|430.74|433.23|430.53|16
1737753050000|2025-01-24 21:10:50|433.24|430.54|433.06|430.36|433.24|430.54|433.06|430.36|16
1737753060000|2025-01-24 21:11:00|433.05|430.35|432.99|430.29|433.11|430.41|432.99|430.29|17
1737753070000|2025-01-24 21:11:10|432.96|430.26|432.57|429.87|432.96|430.26|432.48|429.78|22
1737753080000|2025-01-24 21:11:20|432.6|429.9|432.51|429.81|432.6|429.9|432.47|429.77|13
1737753090000|2025-01-24 21:11:30|432.6|429.9|432.52|429.82|432.64|429.94|432.4|429.7|22
1737753100000|2025-01-24 21:11:40|432.51|429.81|432.45|429.75|432.51|429.81|432.44|429.74|9
1737753110000|2025-01-24 21:11:50|432.44|429.74|432.48|429.78|432.48|429.78|432.44|429.74|3
1737753120000|2025-01-24 21:12:00|432.51|429.81|432.54|429.84|432.64|429.94|432.51|429.81|12
1737753130000|2025-01-24 21:12:10|432.53|429.83|432.45|429.75|432.53|429.83|432.44|429.74|8
1737753140000|2025-01-24 21:12:20|432.52|429.82|432.71|430.01|432.74|430.04|432.52|429.82|12
1737753150000|2025-01-24 21:12:30|432.73|430.03|432.65|429.95|432.73|430.03|432.65|429.95|8
1737753160000|2025-01-24 21:12:40|432.64|429.94|432.81|430.11|432.87|430.17|432.64|429.94|15
1737753170000|2025-01-24 21:12:50|432.78|430.08|432.76|430.06|432.78|430.08|432.75|430.05|5
1737753180000|2025-01-24 21:13:00|432.72|430.02|432.67|429.97|432.72|430.02|432.66|429.96|7
1737753190000|2025-01-24 21:13:10|432.69|429.99|432.91|430.21|432.91|430.21|432.68|429.98|12
1737753200000|2025-01-24 21:13:20|432.93|430.23|432.67|429.97|432.93|430.23|432.67|429.97|18
1737753210000|2025-01-24 21:13:30|432.62|429.92|432.54|429.84|432.62|429.92|432.54|429.84|9
1737753220000|2025-01-24 21:13:40|432.5|429.8|432.53|429.83|432.61|429.91|432.5|429.8|10
1737753230000|2025-01-24 21:13:50|432.52|429.82|432.59|429.89|432.6|429.9|432.51|429.81|6
1737753240000|2025-01-24 21:14:00|432.6|429.9|432.51|429.81|432.66|429.96|432.51|429.81|12
1737753250000|2025-01-24 21:14:10|432.5|429.8|432.56|429.86|432.58|429.88|432.47|429.77|10
1737753260000|2025-01-24 21:14:20|432.57|429.87|432.66|429.96|432.76|430.06|432.57|429.87|17
1737753270000|2025-01-24 21:14:30|432.65|429.95|432.82|430.12|432.86|430.16|432.65|429.95|12
1737753280000|2025-01-24 21:14:40|432.8|430.1|432.77|430.07|432.8|430.1|432.66|429.96|15
1737753290000|2025-01-24 21:14:50|432.76|430.06|432.83|430.13|432.83|430.13|432.73|430.03|8
1737753300000|2025-01-24 21:15:00|432.76|430.06|432.5|429.8|432.77|430.07|432.44|429.74|19
1737753310000|2025-01-24 21:15:10|432.51|429.81|432.54|429.84|432.57|429.87|432.51|429.81|5
1737753320000|2025-01-24 21:15:20|432.53|429.83|432.9|430.2|432.94|430.24|432.47|429.77|14
1737753330000|2025-01-24 21:15:30|432.89|430.19|432.99|430.29|433.02|430.32|432.88|430.18|12
1737753340000|2025-01-24 21:15:40|433|430.3|432.86|430.16|433.01|430.31|432.85|430.15|12
1737753350000|2025-01-24 21:15:50|432.85|430.15|432.84|430.14|432.87|430.17|432.81|430.11|10
1737753360000|2025-01-24 21:16:00|432.96|430.26|433.14|430.44|433.15|430.45|432.96|430.26|10
1737753370000|2025-01-24 21:16:10|433.1|430.4|433.17|430.47|433.19|430.49|433.09|430.39|10
1737753380000|2025-01-24 21:16:20|433.22|430.52|433.49|430.79|433.49|430.79|433.21|430.51|18
1737753390000|2025-01-24 21:16:30|433.48|430.78|433.39|430.69|433.48|430.78|433.31|430.61|19
1737753400000|2025-01-24 21:16:40|433.43|430.73|433.58|430.88|433.58|430.88|433.43|430.73|10
1737753410000|2025-01-24 21:16:50|433.57|430.87|433.41|430.71|433.57|430.87|433.4|430.7|13
1737753420000|2025-01-24 21:17:00|433.37|430.67|433.22|430.52|433.37|430.67|433.15|430.45|14
1737753430000|2025-01-24 21:17:10|433.26|430.56|433.25|430.55|433.28|430.58|433.22|430.52|11
1737753440000|2025-01-24 21:17:20|433.23|430.53|433.12|430.42|433.28|430.58|433.12|430.42|12
1737753450000|2025-01-24 21:17:30|433.08|430.38|432.97|430.27|433.08|430.38|432.93|430.23|15
1737753460000|2025-01-24 21:17:40|432.96|430.26|433.04|430.34|433.04|430.34|432.94|430.24|11
1737753470000|2025-01-24 21:17:50|433.06|430.36|433.19|430.49|433.27|430.57|433.04|430.34|18
1737753480000|2025-01-24 21:18:00|433.18|430.48|433.43|430.73|433.43|430.73|433.16|430.46|11
1737753490000|2025-01-24 21:18:10|433.41|430.71|433.53|430.83|433.53|430.83|433.36|430.66|11
1737753500000|2025-01-24 21:18:20|433.54|430.84|433.46|430.76|433.64|430.94|433.45|430.75|16
1737753510000|2025-01-24 21:18:30|433.47|430.77|433.41|430.71|433.47|430.77|433.41|430.71|4
1737753520000|2025-01-24 21:18:40|433.4|430.7|433.41|430.71|433.46|430.76|433.36|430.66|14
1737753530000|2025-01-24 21:18:50|433.45|430.75|433.49|430.79|433.57|430.87|433.45|430.75|14
1737753540000|2025-01-24 21:19:00|433.5|430.8|433.49|430.79|433.5|430.8|433.45|430.75|8
1737753550000|2025-01-24 21:19:10|433.57|430.87|433.78|431.08|433.78|431.08|433.57|430.87|11
1737753560000|2025-01-24 21:19:20|433.77|431.07|433.8|431.1|433.8|431.1|433.66|430.96|16
1737753570000|2025-01-24 21:19:30|433.82|431.12|433.79|431.09|433.94|431.24|433.73|431.03|18
1737753580000|2025-01-24 21:19:40|433.8|431.1|433.9|431.2|433.93|431.23|433.79|431.09|12
1737753590000|2025-01-24 21:19:50|433.85|431.15|433.83|431.13|433.88|431.18|433.82|431.12|11
1737753600000|2025-01-24 21:20:00|433.84|431.14|433.98|431.28|433.98|431.28|433.84|431.14|17
1737753610000|2025-01-24 21:20:10|433.97|431.27|433.96|431.26|433.97|431.27|433.89|431.19|13
1737753620000|2025-01-24 21:20:20|433.97|431.27|433.96|431.26|434|431.3|433.95|431.25|11
1737753630000|2025-01-24 21:20:30|433.95|431.25|433.91|431.21|434.03|431.33|433.91|431.21|13
1737753640000|2025-01-24 21:20:40|433.86|431.16|433.92|431.22|433.92|431.22|433.85|431.15|12
1737753650000|2025-01-24 21:20:50|433.96|431.26|434.27|431.57|434.68|431.98|433.96|431.26|23
1737753660000|2025-01-24 21:21:00|434.3|431.6|434.47|431.77|434.47|431.77|434.3|431.6|9
1737753670000|2025-01-24 21:21:10|434.48|431.78|434.87|432.17|434.87|432.17|434.48|431.78|14
1737753680000|2025-01-24 21:21:20|434.88|432.18|434.78|432.08|435.02|432.32|434.78|432.08|16
1737753690000|2025-01-24 21:21:30|434.74|432.04|434.62|431.92|434.74|432.04|434.57|431.87|11
1737753700000|2025-01-24 21:21:40|434.59|431.89|434.68|431.98|434.69|431.99|434.59|431.89|13
1737753710000|2025-01-24 21:21:50|434.69|431.99|434.7|432|434.79|432.09|434.69|431.99|17
1737753720000|2025-01-24 21:22:00|434.69|431.99|434.9|432.2|434.94|432.24|434.61|431.91|14
1737753730000|2025-01-24 21:22:10|435.03|432.33|435.35|432.65|435.35|432.65|434.85|432.15|23
1737753740000|2025-01-24 21:22:20|435.29|432.59|435.19|432.49|435.32|432.62|435.09|432.39|21
1737753750000|2025-01-24 21:22:30|435.18|432.48|434.96|432.26|435.18|432.48|434.88|432.18|16
1737753760000|2025-01-24 21:22:40|434.98|432.28|435.1|432.4|435.1|432.4|434.96|432.26|15
1737753770000|2025-01-24 21:22:50|435.12|432.42|435.41|432.71|435.41|432.71|435.12|432.42|10
1737753780000|2025-01-24 21:23:00|435.45|432.75|435.48|432.78|435.64|432.94|435.45|432.75|18
1737753790000|2025-01-24 21:23:10|435.4|432.7|435.46|432.76|435.46|432.76|435.37|432.67|14
1737753800000|2025-01-24 21:23:20|435.45|432.75|435.56|432.86|435.57|432.87|435.45|432.75|10
1737753810000|2025-01-24 21:23:30|435.5|432.8|435.73|433.03|435.79|433.09|435.42|432.72|23
1737753820000|2025-01-24 21:23:40|435.74|433.04|435.93|433.23|435.94|433.24|435.71|433.01|17
1737753830000|2025-01-24 21:23:50|435.95|433.25|436.09|433.39|436.1|433.4|435.95|433.25|9
1737753840000|2025-01-24 21:24:00|436.3|433.6|436.17|433.47|436.35|433.65|436.17|433.47|15
1737753850000|2025-01-24 21:24:10|436.1|433.4|436.08|433.38|436.12|433.42|436.05|433.35|13
1737753860000|2025-01-24 21:24:20|436.14|433.44|436.02|433.32|436.14|433.44|435.98|433.28|15
1737753870000|2025-01-24 21:24:30|435.97|433.27|435.92|433.22|436.01|433.31|435.91|433.21|18
1737753880000|2025-01-24 21:24:40|435.91|433.21|435.77|433.07|435.91|433.21|435.77|433.07|14
1737753890000|2025-01-24 21:24:50|435.76|433.06|435.39|432.69|435.76|433.06|435.31|432.61|20
1737753900000|2025-01-24 21:25:00|435.38|432.68|435.81|433.11|435.87|433.17|435.28|432.58|23
1737753910000|2025-01-24 21:25:10|435.82|433.12|435.84|433.14|435.84|433.14|435.77|433.07|11
1737753920000|2025-01-24 21:25:20|435.88|433.18|435.98|433.28|436.05|433.35|435.88|433.18|20
1737753930000|2025-01-24 21:25:30|435.97|433.27|435.85|433.15|436.06|433.36|435.85|433.15|14
1737753940000|2025-01-24 21:25:40|435.86|433.16|436|433.3|436.01|433.31|435.86|433.16|16
1737753950000|2025-01-24 21:25:50|435.99|433.29|435.84|433.14|435.99|433.29|435.71|433.01|19
1737753960000|2025-01-24 21:26:00|435.85|433.15|436.26|433.56|436.26|433.56|435.85|433.15|22
1737753970000|2025-01-24 21:26:10|436.27|433.57|436.2|433.5|436.28|433.58|436.2|433.5|9
1737753980000|2025-01-24 21:26:20|436.16|433.46|436.03|433.33|436.16|433.46|436.03|433.33|11
1737753990000|2025-01-24 21:26:30|436.02|433.32|436.08|433.38|436.08|433.38|435.97|433.27|12
1737754000000|2025-01-24 21:26:40|436.09|433.39|436.27|433.57|436.27|433.57|436.09|433.39|13
1737754010000|2025-01-24 21:26:50|436.28|433.58|436.22|433.52|436.31|433.61|436.22|433.52|9
1737754020000|2025-01-24 21:27:00|436.21|433.51|436.17|433.47|436.32|433.62|436.15|433.45|13
1737754030000|2025-01-24 21:27:10|436.18|433.48|436.19|433.49|436.2|433.5|436.09|433.39|13
1737754040000|2025-01-24 21:27:20|436.18|433.48|436.17|433.47|436.18|433.48|436.14|433.44|4
1737754050000|2025-01-24 21:27:30|436.16|433.46|436|433.3|436.16|433.46|436|433.3|19
1737754060000|2025-01-24 21:27:40|435.96|433.26|435.73|433.03|435.96|433.26|435.73|433.03|17
1737754070000|2025-01-24 21:27:50|435.75|433.05|435.77|433.07|435.84|433.14|435.75|433.05|11
1737754080000|2025-01-24 21:28:00|435.72|433.02|435.66|432.96|435.72|433.02|435.52|432.82|16
1737754090000|2025-01-24 21:28:10|435.74|433.04|435.84|433.14|435.84|433.14|435.74|433.04|12
1737754100000|2025-01-24 21:28:20|435.83|433.13|435.77|433.07|435.83|433.13|435.76|433.06|6
1737754110000|2025-01-24 21:28:30|435.76|433.06|435.63|432.93|435.76|433.06|435.61|432.91|13
1737754120000|2025-01-24 21:28:40|435.66|432.96|435.91|433.21|435.92|433.22|435.66|432.96|16
1737754130000|2025-01-24 21:28:50|435.9|433.2|435.87|433.17|435.9|433.2|435.86|433.16|6
1737754140000|2025-01-24 21:29:00|435.88|433.18|436.28|433.58|436.28|433.58|435.88|433.18|11
1737754150000|2025-01-24 21:29:10|436.24|433.54|436.34|433.64|436.35|433.65|436.24|433.54|15
1737754160000|2025-01-24 21:29:20|436.33|433.63|436.27|433.57|436.37|433.67|436.26|433.56|12
1737754170000|2025-01-24 21:29:30|436.26|433.56|436.34|433.64|436.34|433.64|436.22|433.52|16
1737754180000|2025-01-24 21:29:40|436.35|433.65|436.38|433.68|436.38|433.68|436.34|433.64|5
1737754190000|2025-01-24 21:29:50|436.43|433.73|436.35|433.65|436.5|433.8|436.35|433.65|14
1737754200000|2025-01-24 21:30:00|436.37|433.67|436.48|433.78|436.48|433.78|436.37|433.67|14
1737754210000|2025-01-24 21:30:10|436.47|433.77|436.25|433.55|436.47|433.77|436.23|433.53|16
1737754220000|2025-01-24 21:30:20|436.29|433.59|436.19|433.49|436.29|433.59|436.09|433.39|16
1737754230000|2025-01-24 21:30:30|436.18|433.48|435.67|432.97|436.18|433.48|435.67|432.97|21
1737754240000|2025-01-24 21:30:40|435.7|433|435.67|432.97|435.84|433.14|435.67|432.97|11
1737754250000|2025-01-24 21:30:50|435.64|432.94|435.51|432.81|435.64|432.94|435.5|432.8|15
1737754260000|2025-01-24 21:31:00|435.54|432.84|435.42|432.72|435.56|432.86|435.42|432.72|10
1737754270000|2025-01-24 21:31:10|435.43|432.73|435.72|433.02|435.72|433.02|435.42|432.72|16
1737754280000|2025-01-24 21:31:20|435.71|433.01|435.69|432.99|435.78|433.08|435.69|432.99|15
1737754290000|2025-01-24 21:31:30|435.68|432.98|435.79|433.09|435.79|433.09|435.65|432.95|14
1737754300000|2025-01-24 21:31:40|435.87|433.17|435.82|433.12|435.88|433.18|435.82|433.12|6
1737754310000|2025-01-24 21:31:50|435.81|433.11|435.78|433.08|435.81|433.11|435.78|433.08|4
1737754320000|2025-01-24 21:32:00|435.83|433.13|436.11|433.41|436.21|433.51|435.83|433.13|11
1737754330000|2025-01-24 21:32:10|436.09|433.39|435.94|433.24|436.09|433.39|435.81|433.11|13
1737754340000|2025-01-24 21:32:20|435.95|433.25|435.98|433.28|436.04|433.34|435.95|433.25|8
1737754350000|2025-01-24 21:32:30|435.97|433.27|435.85|433.15|435.97|433.27|435.85|433.15|11
1737754360000|2025-01-24 21:32:40|435.84|433.14|435.87|433.17|435.88|433.18|435.77|433.07|7
1737754370000|2025-01-24 21:32:50|435.88|433.18|436.23|433.53|436.23|433.53|435.88|433.18|10
1737754380000|2025-01-24 21:33:00|436.24|433.54|436.33|433.63|436.42|433.72|436.24|433.54|13
1737754390000|2025-01-24 21:33:10|436.34|433.64|436.43|433.73|436.48|433.78|436.33|433.63|13
1737754400000|2025-01-24 21:33:20|436.42|433.72|436.29|433.59|436.42|433.72|436.29|433.59|12
1737754410000|2025-01-24 21:33:30|436.27|433.57|436.28|433.58|436.28|433.58|436.27|433.57|2
1737754420000|2025-01-24 21:33:40|436.32|433.62|436.17|433.47|436.32|433.62|436.17|433.47|13
1737754430000|2025-01-24 21:33:50|436.16|433.46|436.18|433.48|436.21|433.51|436.09|433.39|12
1737754440000|2025-01-24 21:34:00|436.17|433.47|436.37|433.67|436.37|433.67|436.09|433.39|18
1737754450000|2025-01-24 21:34:10|436.4|433.7|436.49|433.79|436.5|433.8|436.4|433.7|7
1737754460000|2025-01-24 21:34:20|436.48|433.78|436.39|433.69|436.49|433.79|436.39|433.69|8
1737754470000|2025-01-24 21:34:30|436.38|433.68|436.41|433.71|436.49|433.79|436.34|433.64|13
1737754480000|2025-01-24 21:34:40|436.4|433.7|436.39|433.69|436.4|433.7|436.38|433.68|6
1737754490000|2025-01-24 21:34:50|436.43|433.73|436.48|433.78|436.54|433.84|436.43|433.73|6
1737754500000|2025-01-24 21:35:00|436.47|433.77|436.23|433.53|436.49|433.79|436.11|433.41|21
1737754510000|2025-01-24 21:35:10|436.21|433.51|436.21|433.51|436.26|433.56|436.19|433.49|12
1737754520000|2025-01-24 21:35:20|436.2|433.5|436.09|433.39|436.2|433.5|436.07|433.37|9
1737754530000|2025-01-24 21:35:30|436.06|433.36|436.08|433.38|436.12|433.42|435.98|433.28|12
1737754540000|2025-01-24 21:35:40|436.04|433.34|435.89|433.19|436.04|433.34|435.81|433.11|13
1737754550000|2025-01-24 21:35:50|435.88|433.18|435.94|433.24|435.94|433.24|435.83|433.13|9
1737754560000|2025-01-24 21:36:00|435.9|433.2|435.9|433.2|435.9|433.2|435.72|433.02|14
1737754570000|2025-01-24 21:36:10|435.83|433.13|436.24|433.54|436.43|433.73|435.83|433.13|23
1737754580000|2025-01-24 21:36:20|436.28|433.58|436.24|433.54|436.28|433.58|436.17|433.47|14
1737754590000|2025-01-24 21:36:30|436.19|433.49|436.47|433.77|436.47|433.77|436.19|433.49|13
1737754600000|2025-01-24 21:36:40|436.48|433.78|436.54|433.84|436.64|433.94|436.48|433.78|14
1737754610000|2025-01-24 21:36:50|436.53|433.83|436.36|433.66|436.55|433.85|436.29|433.59|19
1737754620000|2025-01-24 21:37:00|436.35|433.65|436.09|433.39|436.35|433.65|436.07|433.37|19
1737754630000|2025-01-24 21:37:10|436.13|433.43|436.29|433.59|436.29|433.59|436.12|433.42|17
1737754640000|2025-01-24 21:37:20|436.3|433.6|436.28|433.58|436.44|433.74|436.27|433.57|14
1737754650000|2025-01-24 21:37:30|436.34|433.64|436.57|433.87|436.57|433.87|436.34|433.64|13
1737754660000|2025-01-24 21:37:40|436.58|433.88|436.22|433.52|436.58|433.88|436.22|433.52|16
1737754670000|2025-01-24 21:37:50|436.21|433.51|436.34|433.64|436.35|433.65|436.18|433.48|10
1737754680000|2025-01-24 21:38:00|436.27|433.57|436.27|433.57|436.28|433.58|436.23|433.53|9
1737754690000|2025-01-24 21:38:10|436.23|433.53|436.08|433.38|436.23|433.53|436.08|433.38|13
1737754700000|2025-01-24 21:38:20|436.07|433.37|436.18|433.48|436.31|433.61|436.07|433.37|20
1737754710000|2025-01-24 21:38:30|436.17|433.47|436.26|433.56|436.26|433.56|436.17|433.47|7
1737754720000|2025-01-24 21:38:40|436.32|433.62|436.26|433.56|436.4|433.7|436.26|433.56|14
1737754730000|2025-01-24 21:38:50|436.25|433.55|436.23|433.53|436.25|433.55|436.23|433.53|3
1737754740000|2025-01-24 21:39:00|436.18|433.48|436.04|433.34|436.18|433.48|436.03|433.33|15
1737754750000|2025-01-24 21:39:10|436.03|433.33|435.85|433.15|436.03|433.33|435.85|433.15|16
1737754760000|2025-01-24 21:39:20|435.88|433.18|435.75|433.05|435.94|433.24|435.72|433.02|18
1737754770000|2025-01-24 21:39:30|435.72|433.02|435.24|432.54|435.72|433.02|435.24|432.54|19
1737754780000|2025-01-24 21:39:40|435.23|432.53|435.3|432.6|435.35|432.65|435.23|432.53|10
1737754790000|2025-01-24 21:39:50|435.29|432.59|435.16|432.46|435.29|432.59|435.16|432.46|11
1737754800000|2025-01-24 21:40:00|435.15|432.45|434.97|432.27|435.25|432.55|434.97|432.27|20
1737754810000|2025-01-24 21:40:10|435|432.3|434.92|432.22|435|432.3|434.9|432.2|7
1737754820000|2025-01-24 21:40:20|434.93|432.23|434.75|432.05|434.93|432.23|434.74|432.04|18
1737754830000|2025-01-24 21:40:30|434.74|432.04|434.91|432.21|434.91|432.21|434.71|432.01|14
1737754840000|2025-01-24 21:40:40|434.94|432.24|434.74|432.04|434.94|432.24|434.72|432.02|16
1737754850000|2025-01-24 21:40:50|434.78|432.08|434.78|432.08|434.79|432.09|434.72|432.02|11
1737754860000|2025-01-24 21:41:00|434.77|432.07|435.02|432.32|435.02|432.32|434.77|432.07|11
1737754870000|2025-01-24 21:41:10|435.05|432.35|434.82|432.12|435.05|432.35|434.79|432.09|17
1737754880000|2025-01-24 21:41:20|434.81|432.11|434.68|431.98|434.81|432.11|434.68|431.98|14
1737754890000|2025-01-24 21:41:30|434.64|431.94|434.74|432.04|434.86|432.16|434.62|431.92|13
1737754900000|2025-01-24 21:41:40|434.73|432.03|434.66|431.96|434.79|432.09|434.65|431.95|13
1737754910000|2025-01-24 21:41:50|434.67|431.97|434.58|431.88|434.67|431.97|434.58|431.88|13
1737754920000|2025-01-24 21:42:00|434.63|431.93|434.8|432.1|434.8|432.1|434.6|431.9|10
1737754930000|2025-01-24 21:42:10|434.79|432.09|434.97|432.27|434.97|432.27|434.78|432.08|9
1737754940000|2025-01-24 21:42:20|434.98|432.28|435|432.3|435|432.3|434.94|432.24|10
1737754950000|2025-01-24 21:42:30|435.01|432.31|434.95|432.25|435.01|432.31|434.95|432.25|6
1737754960000|2025-01-24 21:42:40|434.91|432.21|434.91|432.21|434.91|432.21|434.89|432.19|5
1737754970000|2025-01-24 21:42:50|434.92|432.22|435.02|432.32|435.04|432.34|434.92|432.22|7
1737754980000|2025-01-24 21:43:00|435.01|432.31|435|432.3|435.01|432.31|434.89|432.19|9
1737754990000|2025-01-24 21:43:10|435.03|432.33|435.16|432.46|435.16|432.46|435.03|432.33|11
1737755000000|2025-01-24 21:43:20|435.17|432.47|435.16|432.46|435.17|432.47|435.16|432.46|2
1737755010000|2025-01-24 21:43:30|435.11|432.41|435.11|432.41|435.17|432.47|435.06|432.36|13
1737755020000|2025-01-24 21:43:40|435.1|432.4|435.27|432.57|435.27|432.57|435.1|432.4|9
1737755030000|2025-01-24 21:43:50|435.26|432.56|435.27|432.57|435.31|432.61|435.25|432.55|10
1737755040000|2025-01-24 21:44:00|435.3|432.6|435.66|432.96|435.66|432.96|435.3|432.6|15
1737755050000|2025-01-24 21:44:10|435.73|433.03|435.65|432.95|435.79|433.09|435.65|432.95|12
1737755060000|2025-01-24 21:44:20|435.64|432.94|435.58|432.88|435.67|432.97|435.56|432.86|13
1737755070000|2025-01-24 21:44:30|435.57|432.87|435.58|432.88|435.62|432.92|435.56|432.86|13
1737755080000|2025-01-24 21:44:40|435.6|432.9|435.62|432.92|435.66|432.96|435.6|432.9|6
1737755090000|2025-01-24 21:44:50|435.56|432.86|435.6|432.9|435.6|432.9|435.56|432.86|4
1737755100000|2025-01-24 21:45:00|435.63|432.93|435.39|432.69|435.63|432.93|435.39|432.69|19
1737755110000|2025-01-24 21:45:10|435.38|432.68|435.36|432.66|435.38|432.68|435.32|432.62|11
1737755120000|2025-01-24 21:45:20|435.35|432.65|435.4|432.7|435.42|432.72|435.35|432.65|7
1737755130000|2025-01-24 21:45:30|435.39|432.69|435.36|432.66|435.39|432.69|435.34|432.64|5
1737755140000|2025-01-24 21:45:40|435.35|432.65|435.11|432.41|435.37|432.67|435.06|432.36|14
1737755150000|2025-01-24 21:45:50|435.1|432.4|435.09|432.39|435.11|432.41|435.09|432.39|5
1737755160000|2025-01-24 21:46:00|435.08|432.38|434.85|432.15|435.08|432.38|434.83|432.13|16
1737755170000|2025-01-24 21:46:10|434.84|432.14|434.9|432.2|434.92|432.22|434.84|432.14|10
1737755180000|2025-01-24 21:46:20|434.85|432.15|435|432.3|435.05|432.35|434.82|432.12|14
1737755190000|2025-01-24 21:46:30|435.02|432.32|435.08|432.38|435.09|432.39|435.02|432.32|5
1737755200000|2025-01-24 21:46:40|435.02|432.32|435.02|432.32|435.02|432.32|435.02|432.32|1
1737755210000|2025-01-24 21:46:50|435.05|432.35|434.97|432.27|435.05|432.35|434.93|432.23|11
1737755220000|2025-01-24 21:47:00|434.93|432.23|434.94|432.24|434.97|432.27|434.86|432.16|13
1737755230000|2025-01-24 21:47:10|434.93|432.23|434.85|432.15|434.93|432.23|434.83|432.13|10
1737755240000|2025-01-24 21:47:20|434.9|432.2|434.81|432.11|435.02|432.32|434.81|432.11|14
1737755250000|2025-01-24 21:47:30|434.85|432.15|434.89|432.19|434.9|432.2|434.79|432.09|14
1737755260000|2025-01-24 21:47:40|434.87|432.17|435.15|432.45|435.17|432.47|434.86|432.16|14
1737755270000|2025-01-24 21:47:50|435.14|432.44|435.15|432.45|435.15|432.45|435.14|432.44|2
1737755280000|2025-01-24 21:48:00|435.19|432.49|435.14|432.44|435.31|432.61|435.14|432.44|13
1737755290000|2025-01-24 21:48:10|435.13|432.43|435.18|432.48|435.18|432.48|435.12|432.42|4
1737755300000|2025-01-24 21:48:20|435.2|432.5|435.48|432.78|435.54|432.84|435.2|432.5|16
1737755310000|2025-01-24 21:48:30|435.44|432.74|435.43|432.73|435.44|432.74|435.4|432.7|8
1737755320000|2025-01-24 21:48:40|435.44|432.74|435.47|432.77|435.5|432.8|435.44|432.74|5
1737755330000|2025-01-24 21:48:50|435.58|432.88|435.63|432.93|435.7|433|435.58|432.88|6
1737755340000|2025-01-24 21:49:00|435.58|432.88|435.47|432.77|435.58|432.88|435.45|432.75|11
1737755350000|2025-01-24 21:49:10|435.44|432.74|435.46|432.76|435.47|432.77|435.44|432.74|5
1737755360000|2025-01-24 21:49:20|435.45|432.75|435.38|432.68|435.45|432.75|435.38|432.68|8
1737755370000|2025-01-24 21:49:30|435.43|432.73|435.53|432.83|435.58|432.88|435.43|432.73|9
1737755380000|2025-01-24 21:49:40|435.5|432.8|435.4|432.7|435.5|432.8|435.4|432.7|8
1737755390000|2025-01-24 21:49:50|435.39|432.69|435.36|432.66|435.4|432.7|435.36|432.66|6
1737755400000|2025-01-24 21:50:00|435.35|432.65|435.46|432.76|435.48|432.78|435.34|432.64|7
1737755410000|2025-01-24 21:50:10|435.41|432.71|435.31|432.61|435.41|432.71|435.3|432.6|8
1737755420000|2025-01-24 21:50:20|435.3|432.6|435.31|432.61|435.36|432.66|435.29|432.59|11
1737755430000|2025-01-24 21:50:30|435.3|432.6|435.25|432.55|435.3|432.6|435.25|432.55|7
1737755440000|2025-01-24 21:50:40|435.24|432.54|435.32|432.62|435.32|432.62|435.19|432.49|13
1737755450000|2025-01-24 21:50:50|435.39|432.69|435.5|432.8|435.52|432.82|435.38|432.68|11
1737755460000|2025-01-24 21:51:00|435.52|432.82|435.69|432.99|435.8|433.1|435.52|432.82|13
1737755470000|2025-01-24 21:51:10|435.68|432.98|435.75|433.05|435.79|433.09|435.65|432.95|11
1737755480000|2025-01-24 21:51:20|435.74|433.04|435.35|432.65|435.74|433.04|435.34|432.64|16
1737755490000|2025-01-24 21:51:30|435.36|432.66|435.39|432.69|435.39|432.69|435.34|432.64|4
1737755510000|2025-01-24 21:51:50|435.4|432.7|435.3|432.6|435.4|432.7|435.29|432.59|9
1737755520000|2025-01-24 21:52:00|435.29|432.59|434.89|432.19|435.29|432.59|434.89|432.19|17
1737755530000|2025-01-24 21:52:10|434.88|432.18|434.72|432.02|434.88|432.18|434.72|432.02|11
1737755540000|2025-01-24 21:52:20|434.71|432.01|434.7|432|434.82|432.12|434.7|432|12
1737755550000|2025-01-24 21:52:30|434.67|431.97|434.61|431.91|434.67|431.97|434.57|431.87|9
1737755560000|2025-01-24 21:52:40|434.6|431.9|434.57|431.87|434.6|431.9|434.57|431.87|4
1737755570000|2025-01-24 21:52:50|434.65|431.95|434.82|432.12|434.83|432.13|434.65|431.95|7
1737755580000|2025-01-24 21:53:00|434.86|432.16|434.88|432.18|434.98|432.28|434.86|432.16|7
1737755590000|2025-01-24 21:53:10|434.87|432.17|434.78|432.08|434.87|432.17|434.78|432.08|8
1737755600000|2025-01-24 21:53:20|434.77|432.07|434.68|431.98|434.77|432.07|434.68|431.98|5
1737755610000|2025-01-24 21:53:30|434.67|431.97|434.67|431.97|434.71|432.01|434.61|431.91|14
1737755620000|2025-01-24 21:53:40|434.62|431.92|434.58|431.88|434.64|431.94|434.58|431.88|7
1737755630000|2025-01-24 21:53:50|434.53|431.83|434.64|431.94|434.64|431.94|434.53|431.83|5
1737755640000|2025-01-24 21:54:00|434.71|432.01|434.8|432.1|434.84|432.14|434.71|432.01|10
1737755650000|2025-01-24 21:54:10|434.79|432.09|434.86|432.16|434.86|432.16|434.77|432.07|6
1737755660000|2025-01-24 21:54:20|434.81|432.11|434.78|432.08|434.83|432.13|434.75|432.05|9
1737755670000|2025-01-24 21:54:30|434.74|432.04|434.7|432|434.75|432.05|434.7|432|5
1737755680000|2025-01-24 21:54:40|434.68|431.98|434.66|431.96|434.72|432.02|434.66|431.96|4
1737755690000|2025-01-24 21:54:50|434.68|431.98|434.88|432.18|434.88|432.18|434.67|431.97|8
1737755700000|2025-01-24 21:55:00|434.82|432.12|434.81|432.11|434.84|432.14|434.77|432.07|14
1737755710000|2025-01-24 21:55:10|434.8|432.1|434.8|432.1|434.83|432.13|434.77|432.07|11
1737755720000|2025-01-24 21:55:20|434.78|432.08|434.73|432.03|434.78|432.08|434.72|432.02|12
1737755730000|2025-01-24 21:55:30|434.75|432.05|434.74|432.04|434.75|432.05|434.73|432.03|5
1737755740000|2025-01-24 21:55:40|434.73|432.03|434.9|432.2|434.93|432.23|434.73|432.03|7
1737755750000|2025-01-24 21:55:50|434.91|432.21|434.91|432.21|435.01|432.31|434.91|432.21|8
1737755760000|2025-01-24 21:56:00|434.9|432.2|435.09|432.39|435.09|432.39|434.89|432.19|10
1737755770000|2025-01-24 21:56:10|435.11|432.41|435.06|432.36|435.11|432.41|435.06|432.36|5
1737755780000|2025-01-24 21:56:20|435.03|432.33|435.03|432.33|435.03|432.33|435.03|432.33|1
1737755790000|2025-01-24 21:56:30|435.01|432.31|434.98|432.28|435.01|432.31|434.98|432.28|3
1737755800000|2025-01-24 21:56:40|434.91|432.21|434.9|432.2|434.92|432.22|434.9|432.2|4
1737755810000|2025-01-24 21:56:50|434.95|432.25|434.98|432.28|435.06|432.36|434.95|432.25|13
1737755820000|2025-01-24 21:57:00|434.97|432.27|434.94|432.24|435.03|432.33|434.94|432.24|16
1737755830000|2025-01-24 21:57:10|434.93|432.23|435.06|432.36|435.07|432.37|434.88|432.18|13
1737755840000|2025-01-24 21:57:20|435.05|432.35|435.07|432.37|435.07|432.37|435.05|432.35|2
1737755850000|2025-01-24 21:57:30|435.17|432.47|435.13|432.43|435.21|432.51|435.13|432.43|13
1737755860000|2025-01-24 21:57:40|435.12|432.42|435.24|432.54|435.24|432.54|435.09|432.39|9
1737755870000|2025-01-24 21:57:50|435.3|432.6|435.24|432.54|435.3|432.6|435.22|432.52|9
1737755880000|2025-01-24 21:58:00|435.25|432.55|435.26|432.56|435.38|432.68|435.25|432.55|17
1737755890000|2025-01-24 21:58:10|435.29|432.59|435.15|432.45|435.29|432.59|435.15|432.45|13
1737755900000|2025-01-24 21:58:20|435.16|432.46|435.32|432.62|435.34|432.64|435.16|432.46|9
1737755910000|2025-01-24 21:58:30|435.31|432.61|435.37|432.67|435.39|432.69|435.31|432.61|6
1737755920000|2025-01-24 21:58:40|435.38|432.68|435.42|432.72|435.49|432.79|435.37|432.67|12
1737755930000|2025-01-24 21:58:50|435.39|432.69|435.32|432.62|435.39|432.69|435.32|432.62|9
1737792000000|2025-01-25 08:00:00|438|435.3|437.95|435.25|438|435.3|437.9|435.2|8
1737792010000|2025-01-25 08:00:10|437.99|435.29|438.4|435.7|438.41|435.71|437.99|435.29|20
1737792020000|2025-01-25 08:00:20|438.38|435.68|438.45|435.75|438.45|435.75|438.35|435.65|11
1737792030000|2025-01-25 08:00:30|438.46|435.76|438.55|435.85|438.55|435.85|438.46|435.76|9
1737792040000|2025-01-25 08:00:40|438.56|435.86|438.58|435.88|438.58|435.88|438.56|435.86|5
1737792050000|2025-01-25 08:00:50|438.59|435.89|438.7|436|438.7|436|438.59|435.89|9
1737792060000|2025-01-25 08:01:00|438.77|436.07|438.85|436.15|438.86|436.16|438.74|436.04|9
1737792070000|2025-01-25 08:01:10|438.9|436.2|438.95|436.25|438.95|436.25|438.9|436.2|6
1737792080000|2025-01-25 08:01:20|438.99|436.29|439|436.3|439|436.3|438.99|436.29|4
1737792090000|2025-01-25 08:01:30|439.01|436.31|439.05|436.35|439.05|436.35|439|436.3|7
1737792100000|2025-01-25 08:01:40|439.06|436.36|439.16|436.46|439.18|436.48|439.06|436.36|8
1737792110000|2025-01-25 08:01:50|439.23|436.53|439.29|436.59|439.29|436.59|439.23|436.53|7
1737792120000|2025-01-25 08:02:00|439.3|436.6|439.52|436.82|439.54|436.84|439.3|436.6|10
1737792130000|2025-01-25 08:02:10|439.53|436.83|439.63|436.93|439.66|436.96|439.53|436.83|13
1737792140000|2025-01-25 08:02:20|439.74|437.04|439.62|436.92|439.74|437.04|439.6|436.9|11
1737792150000|2025-01-25 08:02:30|439.64|436.94|439.45|436.75|439.71|437.01|439.45|436.75|18
1737792160000|2025-01-25 08:02:40|439.5|436.8|439.58|436.88|439.58|436.88|439.5|436.8|5
1737792170000|2025-01-25 08:02:50|439.59|436.89|439.56|436.86|439.61|436.91|439.56|436.86|8
1737792180000|2025-01-25 08:03:00|439.57|436.87|439.34|436.64|439.57|436.87|439.34|436.64|12
1737792190000|2025-01-25 08:03:10|439.36|436.66|439.43|436.73|439.43|436.73|439.35|436.65|9
1737792200000|2025-01-25 08:03:20|439.44|436.74|439.34|436.64|439.45|436.75|439.34|436.64|5
1737792210000|2025-01-25 08:03:30|439.33|436.63|439.32|436.62|439.33|436.63|439.32|436.62|2
1737792220000|2025-01-25 08:03:40|439.31|436.61|439.31|436.61|439.31|436.61|439.31|436.61|1
1737792230000|2025-01-25 08:03:50|439.22|436.52|439.21|436.51|439.22|436.52|439.08|436.38|11
1737792240000|2025-01-25 08:04:00|439.22|436.52|439.36|436.66|439.36|436.66|439.22|436.52|12
1737792250000|2025-01-25 08:04:10|439.38|436.68|439.34|436.64|439.43|436.73|439.34|436.64|8
1737792260000|2025-01-25 08:04:20|439.35|436.65|439.31|436.61|439.35|436.65|439.28|436.58|5
1737792270000|2025-01-25 08:04:30|439.32|436.62|439.12|436.42|439.32|436.62|439.12|436.42|7
1737792280000|2025-01-25 08:04:40|439.13|436.43|439.13|436.43|439.13|436.43|439.13|436.43|1
1737792290000|2025-01-25 08:04:50|439.14|436.44|439.15|436.45|439.18|436.48|439.14|436.44|7
1737792300000|2025-01-25 08:05:00|439.14|436.44|439.12|436.42|439.15|436.45|439.07|436.37|11
1737792310000|2025-01-25 08:05:10|439.17|436.47|439.41|436.71|439.41|436.71|439.17|436.47|10
1737792320000|2025-01-25 08:05:20|439.42|436.72|439.69|436.99|439.69|436.99|439.42|436.72|15
1737792330000|2025-01-25 08:05:30|439.7|437|439.83|437.13|439.85|437.15|439.7|437|10
1737792340000|2025-01-25 08:05:40|439.84|437.14|439.97|437.27|439.97|437.27|439.84|437.14|9
1737792350000|2025-01-25 08:05:50|440.01|437.31|439.96|437.26|440.04|437.34|439.95|437.25|8
1737792360000|2025-01-25 08:06:00|439.97|437.27|440.08|437.38|440.08|437.38|439.97|437.27|8
1737792370000|2025-01-25 08:06:10|440.13|437.43|440.21|437.51|440.21|437.51|440.13|437.43|8
1737792380000|2025-01-25 08:06:20|440.23|437.53|440.18|437.48|440.24|437.54|440.14|437.44|7
1737792390000|2025-01-25 08:06:30|440.19|437.49|440.05|437.35|440.19|437.49|440.05|437.35|5
1737792400000|2025-01-25 08:06:40|440.04|437.34|439.99|437.29|440.06|437.36|439.98|437.28|10
1737792410000|2025-01-25 08:06:50|440|437.3|439.99|437.29|440.03|437.33|439.96|437.26|9
1737792420000|2025-01-25 08:07:00|440|437.3|439.83|437.13|440|437.3|439.83|437.13|6
1737792430000|2025-01-25 08:07:10|439.76|437.06|439.8|437.1|439.8|437.1|439.74|437.04|7
1737792440000|2025-01-25 08:07:20|439.79|437.09|439.78|437.08|439.8|437.1|439.76|437.06|5
1737792450000|2025-01-25 08:07:30|439.79|437.09|439.73|437.03|439.8|437.1|439.73|437.03|4
1737792460000|2025-01-25 08:07:40|439.72|437.02|439.73|437.03|439.73|437.03|439.72|437.02|2
1737792470000|2025-01-25 08:07:50|439.65|436.95|439.66|436.96|439.68|436.98|439.57|436.87|13
1737792480000|2025-01-25 08:08:00|439.67|436.97|439.71|437.01|439.71|437.01|439.67|436.97|4
1737792490000|2025-01-25 08:08:10|439.72|437.02|439.76|437.06|439.76|437.06|439.72|437.02|4
1737792500000|2025-01-25 08:08:20|439.74|437.04|439.96|437.26|440.14|437.44|439.74|437.04|13
1737792510000|2025-01-25 08:08:30|439.97|437.27|440.14|437.44|440.14|437.44|439.97|437.27|11
1737792520000|2025-01-25 08:08:40|440.09|437.39|440.01|437.31|440.09|437.39|440.01|437.31|4
1737792530000|2025-01-25 08:08:50|440.02|437.32|440.04|437.34|440.04|437.34|440.02|437.32|3
1737792540000|2025-01-25 08:09:00|440.02|437.32|439.91|437.21|440.02|437.32|439.86|437.16|11
1737792550000|2025-01-25 08:09:10|439.92|437.22|439.92|437.22|439.92|437.22|439.92|437.22|1
1737792560000|2025-01-25 08:09:20|439.93|437.23|439.9|437.2|439.93|437.23|439.88|437.18|4
1737792570000|2025-01-25 08:09:30|439.91|437.21|439.95|437.25|439.95|437.25|439.91|437.21|3
1737792580000|2025-01-25 08:09:40|439.93|437.23|439.95|437.25|439.95|437.25|439.93|437.23|3
1737792590000|2025-01-25 08:09:50|439.96|437.26|440.07|437.37|440.09|437.39|439.96|437.26|8
1737792600000|2025-01-25 08:10:00|440.08|437.38|440.01|437.31|440.11|437.41|440.01|437.31|8
1737792610000|2025-01-25 08:10:10|439.95|437.25|439.91|437.21|439.96|437.26|439.86|437.16|11
1737792620000|2025-01-25 08:10:20|439.9|437.2|439.98|437.28|440.01|437.31|439.9|437.2|8
1737792630000|2025-01-25 08:10:30|439.99|437.29|439.99|437.29|440.02|437.32|439.96|437.26|8
1737792640000|2025-01-25 08:10:40|440|437.3|439.75|437.05|440|437.3|439.75|437.05|9
1737792650000|2025-01-25 08:10:50|439.76|437.06|439.66|436.96|439.76|437.06|439.66|436.96|9
1737792660000|2025-01-25 08:11:00|439.61|436.91|439.65|436.95|439.65|436.95|439.61|436.91|5
1737792670000|2025-01-25 08:11:10|439.58|436.88|439.22|436.52|439.58|436.88|439.19|436.49|10
1737792680000|2025-01-25 08:11:20|439.21|436.51|439.01|436.31|439.21|436.51|439.01|436.31|12
1737792690000|2025-01-25 08:11:30|439.02|436.32|439|436.3|439.02|436.32|439|436.3|3
1737792700000|2025-01-25 08:11:40|438.94|436.24|439.07|436.37|439.08|436.38|438.94|436.24|7
1737792710000|2025-01-25 08:11:50|439.08|436.38|439.1|436.4|439.13|436.43|439.08|436.38|6
1737792720000|2025-01-25 08:12:00|439.09|436.39|439.01|436.31|439.09|436.39|438.98|436.28|7
1737792730000|2025-01-25 08:12:10|439.02|436.32|439.04|436.34|439.06|436.36|439.02|436.32|4
1737792740000|2025-01-25 08:12:20|439.05|436.35|439.11|436.41|439.11|436.41|439.05|436.35|5
1737792750000|2025-01-25 08:12:30|439.29|436.59|439.29|436.59|439.29|436.59|439.2|436.5|9
1737792760000|2025-01-25 08:12:40|439.3|436.6|439.37|436.67|439.37|436.67|439.3|436.6|3
1737792770000|2025-01-25 08:12:50|439.38|436.68|439.18|436.48|439.46|436.76|439.18|436.48|11
1737792780000|2025-01-25 08:13:00|439.13|436.43|439.07|436.37|439.13|436.43|439.04|436.34|11
1737792790000|2025-01-25 08:13:10|439.08|436.38|438.96|436.26|439.08|436.38|438.96|436.26|3
1737792800000|2025-01-25 08:13:20|438.93|436.23|438.97|436.27|438.97|436.27|438.93|436.23|2
1737792810000|2025-01-25 08:13:30|439.04|436.34|439.07|436.37|439.07|436.37|439.03|436.33|5
1737792820000|2025-01-25 08:13:40|439.08|436.38|439.04|436.34|439.1|436.4|439.04|436.34|7
1737792830000|2025-01-25 08:13:50|439.05|436.35|439.15|436.45|439.15|436.45|439.05|436.35|5
1737792840000|2025-01-25 08:14:00|439.16|436.46|439.21|436.51|439.21|436.51|439.16|436.46|4
1737792850000|2025-01-25 08:14:10|439.22|436.52|439.01|436.31|439.22|436.52|439.01|436.31|10
1737792860000|2025-01-25 08:14:20|439|436.3|439.05|436.35|439.05|436.35|438.99|436.29|6
1737792870000|2025-01-25 08:14:30|439.09|436.39|439.18|436.48|439.18|436.48|439.08|436.38|5
1737792880000|2025-01-25 08:14:40|439.09|436.39|438.99|436.29|439.09|436.39|438.98|436.28|6
1737792890000|2025-01-25 08:14:50|438.98|436.28|438.95|436.25|438.98|436.28|438.95|436.25|4
1737792900000|2025-01-25 08:15:00|438.94|436.24|438.99|436.29|439|436.3|438.94|436.24|5
1737792910000|2025-01-25 08:15:10|438.95|436.25|438.72|436.02|438.96|436.26|438.72|436.02|10
1737792920000|2025-01-25 08:15:20|438.74|436.04|438.8|436.1|438.8|436.1|438.73|436.03|6
1737792940000|2025-01-25 08:15:40|438.83|436.13|438.78|436.08|438.83|436.13|438.78|436.08|5
1737792950000|2025-01-25 08:15:50|438.79|436.09|438.79|436.09|438.79|436.09|438.78|436.08|3
1737792960000|2025-01-25 08:16:00|438.82|436.12|438.82|436.12|438.82|436.12|438.82|436.12|1
1737792970000|2025-01-25 08:16:10|438.83|436.13|438.77|436.07|438.85|436.15|438.76|436.06|7
1737792980000|2025-01-25 08:16:20|438.78|436.08|438.8|436.1|438.8|436.1|438.78|436.08|3
1737792990000|2025-01-25 08:16:30|438.81|436.11|438.82|436.12|438.82|436.12|438.81|436.11|2
1737793000000|2025-01-25 08:16:40|438.77|436.07|438.72|436.02|438.77|436.07|438.56|435.86|17
1737793010000|2025-01-25 08:16:50|438.73|436.03|438.77|436.07|438.79|436.09|438.73|436.03|7
1737793020000|2025-01-25 08:17:00|438.73|436.03|438.89|436.19|438.89|436.19|438.72|436.02|13
1737793030000|2025-01-25 08:17:10|438.9|436.2|439.33|436.63|439.33|436.63|438.75|436.05|12
1737793040000|2025-01-25 08:17:20|439.41|436.71|439.26|436.56|439.41|436.71|439.26|436.56|12
1737793050000|2025-01-25 08:17:30|439.25|436.55|439.44|436.74|439.44|436.74|439.25|436.55|12
1737793060000|2025-01-25 08:17:40|439.45|436.75|439.45|436.75|439.51|436.81|439.45|436.75|7
1737793070000|2025-01-25 08:17:50|439.44|436.74|439.47|436.77|439.48|436.78|439.44|436.74|3
1737793080000|2025-01-25 08:18:00|439.46|436.76|439.35|436.65|439.46|436.76|439.3|436.6|12
1737793090000|2025-01-25 08:18:10|439.34|436.64|439.41|436.71|439.41|436.71|439.34|436.64|6
1737793100000|2025-01-25 08:18:20|439.49|436.79|439.42|436.72|439.5|436.8|439.42|436.72|7
1737793110000|2025-01-25 08:18:30|439.41|436.71|439.31|436.61|439.41|436.71|439.29|436.59|10
1737793120000|2025-01-25 08:18:40|439.34|436.64|439.17|436.47|439.34|436.64|439.14|436.44|10
1737793130000|2025-01-25 08:18:50|439.18|436.48|439.13|436.43|439.18|436.48|439.13|436.43|5
1737793140000|2025-01-25 08:19:00|439.09|436.39|439.12|436.42|439.14|436.44|439.09|436.39|8
1737793150000|2025-01-25 08:19:10|439.09|436.39|438.9|436.2|439.1|436.4|438.9|436.2|6
1737793160000|2025-01-25 08:19:20|438.89|436.19|438.69|435.99|438.9|436.2|438.69|435.99|9
1737793170000|2025-01-25 08:19:30|438.71|436.01|438.71|436.01|438.76|436.06|438.71|436.01|8
1737793180000|2025-01-25 08:19:40|438.67|435.97|438.67|435.97|438.67|435.97|438.67|435.97|1
1737793200000|2025-01-25 08:20:00|438.71|436.01|438.92|436.22|438.92|436.22|438.71|436.01|9
1737793210000|2025-01-25 08:20:10|438.99|436.29|438.86|436.16|439.06|436.36|438.86|436.16|12
1737793220000|2025-01-25 08:20:20|438.89|436.19|438.84|436.14|438.89|436.19|438.84|436.14|4
1737793230000|2025-01-25 08:20:30|438.87|436.17|439.01|436.31|439.01|436.31|438.87|436.17|6
1737793240000|2025-01-25 08:20:40|439.02|436.32|439.03|436.33|439.03|436.33|439.02|436.32|2
1737793250000|2025-01-25 08:20:50|439.04|436.34|439.12|436.42|439.12|436.42|439.04|436.34|5
1737793260000|2025-01-25 08:21:00|439.13|436.43|438.89|436.19|439.18|436.48|438.81|436.11|17
1737793270000|2025-01-25 08:21:10|438.88|436.18|438.97|436.27|438.99|436.29|438.88|436.18|7
1737793280000|2025-01-25 08:21:20|439.05|436.35|439|436.3|439.05|436.35|439|436.3|5
1737793290000|2025-01-25 08:21:30|438.97|436.27|438.73|436.03|438.97|436.27|438.73|436.03|7
1737793300000|2025-01-25 08:21:40|438.74|436.04|438.7|436|438.74|436.04|438.7|436|5
1737793310000|2025-01-25 08:21:50|438.68|435.98|438.69|435.99|438.69|435.99|438.68|435.98|2
1737793320000|2025-01-25 08:22:00|438.68|435.98|438.63|435.93|438.68|435.98|438.62|435.92|5
1737793330000|2025-01-25 08:22:10|438.62|435.92|438.54|435.84|438.62|435.92|438.54|435.84|5
1737793340000|2025-01-25 08:22:20|438.53|435.83|438.63|435.93|438.63|435.93|438.49|435.79|9
1737793350000|2025-01-25 08:22:30|438.64|435.94|438.61|435.91|438.67|435.97|438.61|435.91|8
1737793360000|2025-01-25 08:22:40|438.62|435.92|438.64|435.94|438.67|435.97|438.62|435.92|6
1737793370000|2025-01-25 08:22:50|438.6|435.9|438.62|435.92|438.62|435.92|438.6|435.9|3
1737793380000|2025-01-25 08:23:00|438.65|435.95|438.65|435.95|438.66|435.96|438.65|435.95|3
1737793390000|2025-01-25 08:23:10|438.64|435.94|438.56|435.86|438.64|435.94|438.56|435.86|10
1737793400000|2025-01-25 08:23:20|438.55|435.85|438.64|435.94|438.65|435.95|438.55|435.85|5
1737793410000|2025-01-25 08:23:30|438.62|435.92|438.58|435.88|438.62|435.92|438.58|435.88|5
1737793420000|2025-01-25 08:23:40|438.57|435.87|438.64|435.94|438.65|435.95|438.57|435.87|7
1737793430000|2025-01-25 08:23:50|438.6|435.9|438.56|435.86|438.6|435.9|438.56|435.86|7
1737793440000|2025-01-25 08:24:00|438.55|435.85|438.47|435.77|438.55|435.85|438.47|435.77|6
1737793450000|2025-01-25 08:24:10|438.46|435.76|438.31|435.61|438.46|435.76|438.3|435.6|5
1737793460000|2025-01-25 08:24:20|438.32|435.62|438.31|435.61|438.32|435.62|438.31|435.61|2
1737793470000|2025-01-25 08:24:30|438.24|435.54|438.18|435.48|438.24|435.54|438.18|435.48|4
1737793480000|2025-01-25 08:24:40|438.17|435.47|438.26|435.56|438.26|435.56|438.17|435.47|4
1737793490000|2025-01-25 08:24:50|438.31|435.61|438.31|435.61|438.33|435.63|438.29|435.59|8
1737793500000|2025-01-25 08:25:00|438.3|435.6|438.14|435.44|438.31|435.61|438.01|435.31|9
1737793510000|2025-01-25 08:25:10|438.15|435.45|438.04|435.34|438.15|435.45|438.04|435.34|6
1737793520000|2025-01-25 08:25:20|438.03|435.33|438.1|435.4|438.1|435.4|438.02|435.32|4
1737793530000|2025-01-25 08:25:30|438.11|435.41|438.24|435.54|438.24|435.54|438.11|435.41|10
1737793540000|2025-01-25 08:25:40|438.26|435.56|438.23|435.53|438.26|435.56|438.23|435.53|2
1737793550000|2025-01-25 08:25:50|438.19|435.49|438.17|435.47|438.19|435.49|438.17|435.47|3
1737793560000|2025-01-25 08:26:00|438.13|435.43|438.03|435.33|438.13|435.43|438.03|435.33|9
1737793570000|2025-01-25 08:26:10|438.02|435.32|437.95|435.25|438.02|435.32|437.95|435.25|9
1737793580000|2025-01-25 08:26:20|437.96|435.26|437.76|435.06|438.02|435.32|437.76|435.06|14
1737793590000|2025-01-25 08:26:30|437.71|435.01|437.71|435.01|437.77|435.07|437.67|434.97|11
1737793600000|2025-01-25 08:26:40|437.7|435|437.68|434.98|437.7|435|437.68|434.98|3
1737793610000|2025-01-25 08:26:50|437.65|434.95|437.58|434.88|437.65|434.95|437.58|434.88|7
1737793620000|2025-01-25 08:27:00|437.56|434.86|437.69|434.99|437.69|434.99|437.56|434.86|5
1737793630000|2025-01-25 08:27:10|437.68|434.98|437.66|434.96|437.7|435|437.66|434.96|4
1737793640000|2025-01-25 08:27:20|437.65|434.95|437.55|434.85|437.66|434.96|437.55|434.85|8
1737793650000|2025-01-25 08:27:30|437.56|434.86|437.58|434.88|437.58|434.88|437.56|434.86|3
1737793660000|2025-01-25 08:27:40|437.53|434.83|437.49|434.79|437.53|434.83|437.49|434.79|3
1737793670000|2025-01-25 08:27:50|437.48|434.78|437.49|434.79|437.49|434.79|437.48|434.78|2
1737793680000|2025-01-25 08:28:00|437.48|434.78|437.54|434.84|437.58|434.88|437.46|434.76|9
1737793690000|2025-01-25 08:28:10|437.56|434.86|437.53|434.83|437.57|434.87|437.53|434.83|6
1737793700000|2025-01-25 08:28:20|437.49|434.79|437.65|434.95|437.65|434.95|437.49|434.79|10
1737793710000|2025-01-25 08:28:30|437.62|434.92|437.68|434.98|437.68|434.98|437.62|434.92|5
1737793720000|2025-01-25 08:28:40|437.69|434.99|437.68|434.98|437.69|434.99|437.68|434.98|2
1737793730000|2025-01-25 08:28:50|437.67|434.97|437.59|434.89|437.67|434.97|437.58|434.88|9
1737793740000|2025-01-25 08:29:00|437.6|434.9|437.72|435.02|437.72|435.02|437.6|434.9|9
1737793750000|2025-01-25 08:29:10|437.86|435.16|437.83|435.13|437.91|435.21|437.83|435.13|9
1737793760000|2025-01-25 08:29:20|437.82|435.12|437.83|435.13|437.83|435.13|437.82|435.12|2
1737793770000|2025-01-25 08:29:30|437.84|435.14|437.96|435.26|437.96|435.26|437.84|435.14|5
1737793780000|2025-01-25 08:29:40|437.98|435.28|437.99|435.29|438.04|435.34|437.98|435.28|6
1737793790000|2025-01-25 08:29:50|438|435.3|438.06|435.36|438.06|435.36|438|435.3|4
1737793800000|2025-01-25 08:30:00|438.08|435.38|438.06|435.36|438.12|435.42|438.06|435.36|9
1737793810000|2025-01-25 08:30:10|437.99|435.29|437.8|435.1|437.99|435.29|437.8|435.1|8
1737793820000|2025-01-25 08:30:20|437.77|435.07|437.76|435.06|437.77|435.07|437.74|435.04|4
1737793830000|2025-01-25 08:30:30|437.75|435.05|437.57|434.87|437.75|435.05|437.57|434.87|12
1737793840000|2025-01-25 08:30:40|437.54|434.84|437.42|434.72|437.54|434.84|437.41|434.71|10
1737793850000|2025-01-25 08:30:50|437.43|434.73|437.54|434.84|437.56|434.86|437.43|434.73|4
1737793860000|2025-01-25 08:31:00|437.53|434.83|437.48|434.78|437.53|434.83|437.38|434.68|14
1737793870000|2025-01-25 08:31:10|437.52|434.82|437.47|434.77|437.54|434.84|437.46|434.76|7
1737793880000|2025-01-25 08:31:20|437.48|434.78|437.4|434.7|437.48|434.78|437.4|434.7|5
1737793890000|2025-01-25 08:31:30|437.41|434.71|437.27|434.57|437.41|434.71|437.27|434.57|10
1737793900000|2025-01-25 08:31:40|437.26|434.56|437.03|434.33|437.26|434.56|437.02|434.32|14
1737793910000|2025-01-25 08:31:50|437.02|434.32|436.93|434.23|437.02|434.32|436.93|434.23|9
1737793920000|2025-01-25 08:32:00|436.89|434.19|436.73|434.03|436.89|434.19|436.73|434.03|4
1737793930000|2025-01-25 08:32:10|436.69|433.99|436.69|433.99|436.69|433.99|436.69|433.99|1
1737793940000|2025-01-25 08:32:20|436.7|434|436.72|434.02|436.72|434.02|436.7|434|3
1737793950000|2025-01-25 08:32:30|436.69|433.99|436.62|433.92|436.69|433.99|436.59|433.89|4
1737793960000|2025-01-25 08:32:40|436.64|433.94|436.63|433.93|436.7|434|436.63|433.93|6
1737793980000|2025-01-25 08:33:00|436.64|433.94|436.71|434.01|436.71|434.01|436.64|433.94|4
1737793990000|2025-01-25 08:33:10|436.68|433.98|436.63|433.93|436.68|433.98|436.6|433.9|6
1737794000000|2025-01-25 08:33:20|436.66|433.96|436.68|433.98|436.69|433.99|436.66|433.96|6
1737794010000|2025-01-25 08:33:30|436.67|433.97|436.73|434.03|436.73|434.03|436.67|433.97|4
1737794020000|2025-01-25 08:33:40|436.68|433.98|436.73|434.03|436.73|434.03|436.68|433.98|4
1737794030000|2025-01-25 08:33:50|436.71|434.01|436.71|434.01|436.71|434.01|436.71|434.01|1
1737794040000|2025-01-25 08:34:00|436.67|433.97|436.7|434|436.7|434|436.67|433.97|3
1737794050000|2025-01-25 08:34:10|436.66|433.96|436.61|433.91|436.66|433.96|436.6|433.9|3
1737794060000|2025-01-25 08:34:20|436.59|433.89|436.59|433.89|436.59|433.89|436.59|433.89|1
1737794070000|2025-01-25 08:34:30|436.56|433.86|436.5|433.8|436.56|433.86|436.5|433.8|5
1737794080000|2025-01-25 08:34:40|436.49|433.79|436.53|433.83|436.56|433.86|436.49|433.79|6
1737794090000|2025-01-25 08:34:50|436.52|433.82|436.44|433.74|436.52|433.82|436.4|433.7|9
1737794100000|2025-01-25 08:35:00|436.49|433.79|436.6|433.9|436.61|433.91|436.49|433.79|8
1737794110000|2025-01-25 08:35:10|436.59|433.89|436.36|433.66|436.59|433.89|436.36|433.66|11
1737794120000|2025-01-25 08:35:20|436.35|433.65|436.34|433.64|436.35|433.65|436.34|433.64|2
1737794130000|2025-01-25 08:35:30|436.33|433.63|436.33|433.63|436.33|433.63|436.33|433.63|1
1737794140000|2025-01-25 08:35:40|436.38|433.68|436.47|433.77|436.57|433.87|436.38|433.68|10
1737794150000|2025-01-25 08:35:50|436.46|433.76|436.31|433.61|436.46|433.76|436.31|433.61|8
1737794160000|2025-01-25 08:36:00|436.3|433.6|436.31|433.61|436.31|433.61|436.3|433.6|2
1737794170000|2025-01-25 08:36:10|436.26|433.56|436.3|433.6|436.3|433.6|436.25|433.55|3
1737794180000|2025-01-25 08:36:20|436.29|433.59|436.28|433.58|436.29|433.59|436.28|433.58|2
1737794190000|2025-01-25 08:36:30|436.25|433.55|436.27|433.57|436.32|433.62|436.23|433.53|9
1737794200000|2025-01-25 08:36:40|436.26|433.56|436.25|433.55|436.27|433.57|436.25|433.55|4
1737794210000|2025-01-25 08:36:50|436.24|433.54|436.16|433.46|436.24|433.54|436.11|433.41|8
1737794220000|2025-01-25 08:37:00|436.12|433.42|436.14|433.44|436.14|433.44|435.86|433.16|13
1737794230000|2025-01-25 08:37:10|436.15|433.45|436.19|433.49|436.25|433.55|436.15|433.45|9
1737794240000|2025-01-25 08:37:20|436.2|433.5|436.29|433.59|436.3|433.6|436.2|433.5|9
1737794250000|2025-01-25 08:37:30|436.26|433.56|435.99|433.29|436.26|433.56|435.99|433.29|13
1737794260000|2025-01-25 08:37:40|436.01|433.31|435.97|433.27|436.01|433.31|435.97|433.27|4
1737794270000|2025-01-25 08:37:50|435.98|433.28|436.11|433.41|436.11|433.41|435.98|433.28|6
1737794280000|2025-01-25 08:38:00|436.12|433.42|436.16|433.46|436.19|433.49|436.09|433.39|8
1737794290000|2025-01-25 08:38:10|436.15|433.45|435.79|433.09|436.15|433.45|435.78|433.08|16
1737794300000|2025-01-25 08:38:20|435.8|433.1|435.79|433.09|435.87|433.17|435.79|433.09|10
1737794310000|2025-01-25 08:38:30|435.78|433.08|435.82|433.12|435.82|433.12|435.73|433.03|9
1737794320000|2025-01-25 08:38:40|435.83|433.13|435.83|433.13|435.97|433.27|435.82|433.12|13
1737794330000|2025-01-25 08:38:50|435.82|433.12|435.89|433.19|435.89|433.19|435.82|433.12|7
1737794340000|2025-01-25 08:39:00|435.92|433.22|436.13|433.43|436.13|433.43|435.92|433.22|6
1737794350000|2025-01-25 08:39:10|436.12|433.42|435.94|433.24|436.16|433.46|435.93|433.23|14
1737794360000|2025-01-25 08:39:20|435.95|433.25|436.17|433.47|436.17|433.47|435.95|433.25|11
1737794370000|2025-01-25 08:39:30|436.18|433.48|436.17|433.47|436.23|433.53|436.16|433.46|7
1737794380000|2025-01-25 08:39:40|436.16|433.46|436.18|433.48|436.18|433.48|436.15|433.45|5
1737794390000|2025-01-25 08:39:50|436.19|433.49|436.24|433.54|436.24|433.54|436.19|433.49|3
1737794400000|2025-01-25 08:40:00|436.23|433.53|436.24|433.54|436.24|433.54|436.2|433.5|5
1737794410000|2025-01-25 08:40:10|436.25|433.55|436.03|433.33|436.25|433.55|436.03|433.33|10
1737794420000|2025-01-25 08:40:20|436.04|433.34|436.12|433.42|436.13|433.43|436.04|433.34|7
1737794430000|2025-01-25 08:40:30|436.13|433.43|436.09|433.39|436.13|433.43|436.09|433.39|3
1737794440000|2025-01-25 08:40:40|436.1|433.4|436.11|433.41|436.11|433.41|436.1|433.4|2
1737794450000|2025-01-25 08:40:50|436.12|433.42|436.13|433.43|436.13|433.43|436.12|433.42|2
1737794460000|2025-01-25 08:41:00|436.07|433.37|436.04|433.34|436.09|433.39|436.04|433.34|6
1737794470000|2025-01-25 08:41:10|436.05|433.35|435.9|433.2|436.05|433.35|435.9|433.2|10
1737794480000|2025-01-25 08:41:20|435.89|433.19|436.12|433.42|436.12|433.42|435.89|433.19|10
1737794510000|2025-01-25 08:41:50|436.17|433.47|436.36|433.66|436.36|433.66|436.17|433.47|8
1737794520000|2025-01-25 08:42:00|436.38|433.68|436.45|433.75|436.46|433.76|436.38|433.68|10
1737794530000|2025-01-25 08:42:10|436.44|433.74|436.53|433.83|436.53|433.83|436.43|433.73|8
1737794540000|2025-01-25 08:42:20|436.54|433.84|436.41|433.71|436.56|433.86|436.41|433.71|8
1737794550000|2025-01-25 08:42:30|436.4|433.7|436.49|433.79|436.5|433.8|436.4|433.7|7
1737794560000|2025-01-25 08:42:40|436.5|433.8|436.47|433.77|436.5|433.8|436.47|433.77|5
1737794570000|2025-01-25 08:42:50|436.5|433.8|436.5|433.8|436.5|433.8|436.5|433.8|1
1737794580000|2025-01-25 08:43:00|436.49|433.79|436.64|433.94|436.65|433.95|436.48|433.78|13
1737794590000|2025-01-25 08:43:10|436.63|433.93|436.5|433.8|436.63|433.93|436.48|433.78|11
1737794600000|2025-01-25 08:43:20|436.51|433.81|436.45|433.75|436.51|433.81|436.42|433.72|4
1737794610000|2025-01-25 08:43:30|436.44|433.74|436.43|433.73|436.44|433.74|436.43|433.73|2
1737794620000|2025-01-25 08:43:40|436.45|433.75|436.26|433.56|436.45|433.75|436.25|433.55|8
1737794630000|2025-01-25 08:43:50|436.12|433.42|436.16|433.46|436.2|433.5|436.12|433.42|9
1737794640000|2025-01-25 08:44:00|436.15|433.45|436.13|433.43|436.15|433.45|436.13|433.43|3
1737794650000|2025-01-25 08:44:10|436.14|433.44|436.14|433.44|436.14|433.44|436.14|433.44|1
1737794660000|2025-01-25 08:44:20|436.15|433.45|436.14|433.44|436.15|433.45|436.14|433.44|2
1737794670000|2025-01-25 08:44:30|436.06|433.36|436.07|433.37|436.1|433.4|436.06|433.36|4
1737794680000|2025-01-25 08:44:40|436.08|433.38|436.19|433.49|436.19|433.49|436.08|433.38|7
1737794690000|2025-01-25 08:44:50|436.2|433.5|436.22|433.52|436.22|433.52|436.17|433.47|8
1737794700000|2025-01-25 08:45:00|436.23|433.53|436.29|433.59|436.29|433.59|436.22|433.52|7
1737794710000|2025-01-25 08:45:10|436.28|433.58|436.28|433.58|436.28|433.58|436.24|433.54|8
1737794720000|2025-01-25 08:45:20|436.31|433.61|436.54|433.84|436.54|433.84|436.31|433.61|10
1737794730000|2025-01-25 08:45:30|436.55|433.85|436.49|433.79|436.55|433.85|436.48|433.78|11
1737794740000|2025-01-25 08:45:40|436.53|433.83|436.65|433.95|436.65|433.95|436.48|433.78|11
1737794750000|2025-01-25 08:45:50|436.66|433.96|436.79|434.09|436.79|434.09|436.66|433.96|6
1737794760000|2025-01-25 08:46:00|436.81|434.11|436.82|434.12|436.83|434.13|436.81|434.11|4
1737794770000|2025-01-25 08:46:10|436.78|434.08|436.77|434.07|436.79|434.09|436.77|434.07|7
1737794780000|2025-01-25 08:46:20|436.79|434.09|436.78|434.08|436.79|434.09|436.78|434.08|2
1737794790000|2025-01-25 08:46:30|436.77|434.07|436.8|434.1|436.8|434.1|436.76|434.06|8
1737794800000|2025-01-25 08:46:40|436.79|434.09|436.71|434.01|436.79|434.09|436.64|433.94|12
1737794810000|2025-01-25 08:46:50|436.7|434|436.68|433.98|436.7|434|436.65|433.95|6
1737794830000|2025-01-25 08:47:10|436.69|433.99|436.77|434.07|436.77|434.07|436.69|433.99|4
1737794840000|2025-01-25 08:47:20|436.8|434.1|436.89|434.19|436.89|434.19|436.79|434.09|9
1737794850000|2025-01-25 08:47:30|436.9|434.2|436.83|434.13|436.93|434.23|436.83|434.13|7
1737794870000|2025-01-25 08:47:50|436.88|434.18|436.91|434.21|436.91|434.21|436.88|434.18|4
1737794880000|2025-01-25 08:48:00|436.86|434.16|436.8|434.1|436.87|434.17|436.79|434.09|8
1737794890000|2025-01-25 08:48:10|436.81|434.11|436.85|434.15|436.88|434.18|436.81|434.11|8
1737794900000|2025-01-25 08:48:20|436.86|434.16|436.79|434.09|436.86|434.16|436.79|434.09|3
1737794910000|2025-01-25 08:48:30|436.83|434.13|436.79|434.09|436.91|434.21|436.79|434.09|11
1737794920000|2025-01-25 08:48:40|436.78|434.08|436.7|434|436.78|434.08|436.66|433.96|6
1737794930000|2025-01-25 08:48:50|436.69|433.99|436.67|433.97|436.69|433.99|436.67|433.97|3
1737794940000|2025-01-25 08:49:00|436.66|433.96|436.71|434.01|436.71|434.01|436.65|433.95|6
1737794950000|2025-01-25 08:49:10|436.72|434.02|436.76|434.06|436.82|434.12|436.72|434.02|9
1737794960000|2025-01-25 08:49:20|436.77|434.07|436.89|434.19|436.89|434.19|436.77|434.07|10
1737794970000|2025-01-25 08:49:30|436.9|434.2|437|434.3|437|434.3|436.9|434.2|5
1737794980000|2025-01-25 08:49:40|436.94|434.24|437.18|434.48|437.23|434.53|436.94|434.24|11
1737794990000|2025-01-25 08:49:50|437.19|434.49|437.05|434.35|437.22|434.52|437.05|434.35|10
1737795000000|2025-01-25 08:50:00|437.06|434.36|437.03|434.33|437.09|434.39|437.03|434.33|8
1737795010000|2025-01-25 08:50:10|437.02|434.32|437.04|434.34|437.04|434.34|437.02|434.32|3
1737795020000|2025-01-25 08:50:20|437.08|434.38|437.05|434.35|437.11|434.41|437.05|434.35|5
1737795030000|2025-01-25 08:50:30|437.04|434.34|437.03|434.33|437.05|434.35|437.01|434.31|7
1737795040000|2025-01-25 08:50:40|437|434.3|436.91|434.21|437|434.3|436.91|434.21|6
1737795050000|2025-01-25 08:50:50|436.92|434.22|436.97|434.27|436.97|434.27|436.92|434.22|4
1737795060000|2025-01-25 08:51:00|436.98|434.28|436.63|433.93|436.98|434.28|436.63|433.93|6
1737795070000|2025-01-25 08:51:10|436.59|433.89|436.64|433.94|436.66|433.96|436.57|433.87|8
1737795080000|2025-01-25 08:51:20|436.62|433.92|436.63|433.93|436.69|433.99|436.61|433.91|7
1737795090000|2025-01-25 08:51:30|436.67|433.97|436.68|433.98|436.7|434|436.66|433.96|8
1737795100000|2025-01-25 08:51:40|436.59|433.89|436.53|433.83|436.62|433.92|436.53|433.83|8
1737795110000|2025-01-25 08:51:50|436.52|433.82|436.51|433.81|436.52|433.82|436.48|433.78|4
1737795120000|2025-01-25 08:52:00|436.5|433.8|436.56|433.86|436.57|433.87|436.49|433.79|4
1737795130000|2025-01-25 08:52:10|436.55|433.85|436.58|433.88|436.59|433.89|436.55|433.85|4
1737795140000|2025-01-25 08:52:20|436.57|433.87|436.67|433.97|436.67|433.97|436.57|433.87|6
1737795150000|2025-01-25 08:52:30|436.68|433.98|436.68|433.98|436.72|434.02|436.68|433.98|7
1737795160000|2025-01-25 08:52:40|436.69|433.99|436.71|434.01|436.71|434.01|436.69|433.99|3
1737795170000|2025-01-25 08:52:50|436.72|434.02|436.78|434.08|436.8|434.1|436.72|434.02|11
1737795180000|2025-01-25 08:53:00|436.77|434.07|436.94|434.24|436.96|434.26|436.77|434.07|6
1737795190000|2025-01-25 08:53:10|436.95|434.25|436.96|434.26|436.96|434.26|436.95|434.25|2
1737795200000|2025-01-25 08:53:20|436.92|434.22|436.8|434.1|436.92|434.22|436.8|434.1|4
1737795210000|2025-01-25 08:53:30|436.76|434.06|436.82|434.12|436.82|434.12|436.76|434.06|8
1737795220000|2025-01-25 08:53:40|436.81|434.11|436.73|434.03|436.81|434.11|436.73|434.03|8
1737795230000|2025-01-25 08:53:50|436.72|434.02|436.72|434.02|436.72|434.02|436.72|434.02|1
1737795240000|2025-01-25 08:54:00|436.68|433.98|436.59|433.89|436.68|433.98|436.59|433.89|6
1737795250000|2025-01-25 08:54:10|436.58|433.88|436.74|434.04|436.74|434.04|436.58|433.88|9
1737795260000|2025-01-25 08:54:20|436.75|434.05|436.86|434.16|436.86|434.16|436.75|434.05|11
1737795270000|2025-01-25 08:54:30|436.87|434.17|436.98|434.28|436.98|434.28|436.87|434.17|4
1737795280000|2025-01-25 08:54:40|437.07|434.37|437.15|434.45|437.15|434.45|437.06|434.36|9
1737795290000|2025-01-25 08:54:50|437.16|434.46|437.19|434.49|437.19|434.49|437.16|434.46|4
1737795300000|2025-01-25 08:55:00|437.18|434.48|437.19|434.49|437.19|434.49|437.13|434.43|9
1737795310000|2025-01-25 08:55:10|437.2|434.5|437.12|434.42|437.2|434.5|437.12|434.42|3
1737795320000|2025-01-25 08:55:20|437.13|434.43|437.18|434.48|437.18|434.48|437.13|434.43|5
1737795330000|2025-01-25 08:55:30|437.19|434.49|437.22|434.52|437.22|434.52|437.19|434.49|4
1737795340000|2025-01-25 08:55:40|437.29|434.59|437.27|434.57|437.29|434.59|437.26|434.56|7
1737795350000|2025-01-25 08:55:50|437.26|434.56|437.27|434.57|437.28|434.58|437.19|434.49|10
1737795360000|2025-01-25 08:56:00|437.22|434.52|437.25|434.55|437.25|434.55|437.21|434.51|7
1737795370000|2025-01-25 08:56:10|437.3|434.6|437.33|434.63|437.33|434.63|437.3|434.6|3
1737795380000|2025-01-25 08:56:20|437.32|434.62|437.31|434.61|437.32|434.62|437.22|434.52|7
1737795390000|2025-01-25 08:56:30|437.32|434.62|437.37|434.67|437.38|434.68|437.32|434.62|6
1737795400000|2025-01-25 08:56:40|437.38|434.68|437.42|434.72|437.42|434.72|437.38|434.68|4
1737795410000|2025-01-25 08:56:50|437.47|434.77|437.53|434.83|437.54|434.84|437.44|434.74|10
1737795420000|2025-01-25 08:57:00|437.58|434.88|437.61|434.91|437.61|434.91|437.58|434.88|6
1737795430000|2025-01-25 08:57:10|437.62|434.92|437.58|434.88|437.63|434.93|437.56|434.86|6
1737795440000|2025-01-25 08:57:20|437.54|434.84|437.6|434.9|437.6|434.9|437.54|434.84|3
1737795450000|2025-01-25 08:57:30|437.61|434.91|437.62|434.92|437.62|434.92|437.61|434.91|2
1737795470000|2025-01-25 08:57:50|437.55|434.85|437.6|434.9|437.6|434.9|437.55|434.85|6
1737795480000|2025-01-25 08:58:00|437.61|434.91|437.64|434.94|437.64|434.94|437.61|434.91|4
1737795490000|2025-01-25 08:58:10|437.65|434.95|437.65|434.95|437.65|434.95|437.65|434.95|1
1737795500000|2025-01-25 08:58:20|437.66|434.96|437.6|434.9|437.66|434.96|437.59|434.89|5
1737795510000|2025-01-25 08:58:30|437.59|434.89|437.59|434.89|437.59|434.89|437.59|434.89|1
1737795520000|2025-01-25 08:58:40|437.5|434.8|437.4|434.7|437.54|434.84|437.38|434.68|12
1737795530000|2025-01-25 08:58:50|437.39|434.69|437.37|434.67|437.39|434.69|437.37|434.67|3
1737795540000|2025-01-25 08:59:00|437.36|434.66|437.36|434.66|437.36|434.66|437.36|434.66|1
1737795550000|2025-01-25 08:59:10|437.37|434.67|437.31|434.61|437.37|434.67|437.31|434.61|4
1737795560000|2025-01-25 08:59:20|437.25|434.55|437.17|434.47|437.26|434.56|437.17|434.47|8
1737795570000|2025-01-25 08:59:30|437.16|434.46|437.21|434.51|437.21|434.51|437.16|434.46|2
1737795580000|2025-01-25 08:59:40|437.22|434.52|437.22|434.52|437.23|434.53|437.22|434.52|3
1737795590000|2025-01-25 08:59:50|437.26|434.56|437.2|434.5|437.26|434.56|437.19|434.49|5
1737795600000|2025-01-25 09:00:00|437.21|434.51|437.12|434.42|437.21|434.51|437.12|434.42|8
1737795610000|2025-01-25 09:00:10|437.11|434.41|437.07|434.37|437.11|434.41|437.06|434.36|7
1737795620000|2025-01-25 09:00:20|437.06|434.36|437.01|434.31|437.08|434.38|436.97|434.27|12
1737795630000|2025-01-25 09:00:30|436.99|434.29|436.96|434.26|436.99|434.29|436.93|434.23|6
1737795640000|2025-01-25 09:00:40|436.95|434.25|437.06|434.36|437.07|434.37|436.9|434.2|11
1737795660000|2025-01-25 09:01:00|437.05|434.35|437.05|434.35|437.06|434.36|437.05|434.35|3
1737795670000|2025-01-25 09:01:10|437.04|434.34|437.07|434.37|437.07|434.37|437.01|434.31|4
1737795680000|2025-01-25 09:01:20|437.06|434.36|437.19|434.49|437.2|434.5|437.06|434.36|11
1737795690000|2025-01-25 09:01:30|437.24|434.54|437.25|434.55|437.25|434.55|437.24|434.54|2
1737795700000|2025-01-25 09:01:40|437.26|434.56|437.35|434.65|437.35|434.65|437.26|434.56|8
1737795710000|2025-01-25 09:01:50|437.36|434.66|437.38|434.68|437.38|434.68|437.36|434.66|3
1737795720000|2025-01-25 09:02:00|437.42|434.72|437.42|434.72|437.42|434.72|437.41|434.71|3
1737795730000|2025-01-25 09:02:10|437.35|434.65|437.33|434.63|437.35|434.65|437.33|434.63|4
1737795740000|2025-01-25 09:02:20|437.35|434.65|437.41|434.71|437.42|434.72|437.35|434.65|4
1737795750000|2025-01-25 09:02:30|437.42|434.72|437.3|434.6|437.42|434.72|437.3|434.6|7
1737795760000|2025-01-25 09:02:40|437.29|434.59|437.25|434.55|437.29|434.59|437.23|434.53|5
1737795770000|2025-01-25 09:02:50|437.2|434.5|437.18|434.48|437.21|434.51|437.18|434.48|5
1737795780000|2025-01-25 09:03:00|437.17|434.47|437.09|434.39|437.17|434.47|437.09|434.39|6
1737795790000|2025-01-25 09:03:10|437.08|434.38|437.04|434.34|437.08|434.38|437.04|434.34|3
1737795810000|2025-01-25 09:03:30|437.05|434.35|437.09|434.39|437.13|434.43|437.05|434.35|3
1737795820000|2025-01-25 09:03:40|437.1|434.4|437.09|434.39|437.11|434.41|437.06|434.36|6
1737795830000|2025-01-25 09:03:50|437.1|434.4|437.1|434.4|437.1|434.4|437.1|434.4|1
1737795840000|2025-01-25 09:04:00|437.05|434.35|436.92|434.22|437.05|434.35|436.92|434.22|9
1737795850000|2025-01-25 09:04:10|436.91|434.21|436.55|433.85|436.91|434.21|436.55|433.85|16
1737795860000|2025-01-25 09:04:20|436.52|433.82|436.5|433.8|436.52|433.82|436.49|433.79|6
1737795870000|2025-01-25 09:04:30|436.49|433.79|436.5|433.8|436.51|433.81|436.49|433.79|4
1737795880000|2025-01-25 09:04:40|436.51|433.81|436.59|433.89|436.6|433.9|436.5|433.8|10
1737795890000|2025-01-25 09:04:50|436.58|433.88|436.57|433.87|436.58|433.88|436.57|433.87|2
1737795900000|2025-01-25 09:05:00|436.62|433.92|436.71|434.01|436.87|434.17|436.62|433.92|19
1737795910000|2025-01-25 09:05:10|436.7|434|436.64|433.94|436.74|434.04|436.64|433.94|11
1737795920000|2025-01-25 09:05:20|436.63|433.93|436.66|433.96|436.67|433.97|436.61|433.91|6
1737795930000|2025-01-25 09:05:30|436.67|433.97|436.91|434.21|436.91|434.21|436.67|433.97|13
1737795940000|2025-01-25 09:05:40|436.92|434.22|436.92|434.22|436.92|434.22|436.91|434.21|3
1737795950000|2025-01-25 09:05:50|436.93|434.23|436.89|434.19|436.96|434.26|436.87|434.17|6
1737795960000|2025-01-25 09:06:00|436.88|434.18|436.82|434.12|436.88|434.18|436.81|434.11|8
1737795970000|2025-01-25 09:06:10|436.83|434.13|436.84|434.14|436.91|434.21|436.83|434.13|7
1737795980000|2025-01-25 09:06:20|436.85|434.15|436.84|434.14|436.91|434.21|436.84|434.14|8
1737795990000|2025-01-25 09:06:30|436.83|434.13|436.78|434.08|436.83|434.13|436.77|434.07|10
1737796000000|2025-01-25 09:06:40|436.79|434.09|436.83|434.13|436.83|434.13|436.79|434.09|5
1737796010000|2025-01-25 09:06:50|436.82|434.12|436.74|434.04|436.82|434.12|436.74|434.04|4
1737796020000|2025-01-25 09:07:00|436.73|434.03|436.72|434.02|436.73|434.03|436.67|433.97|7
1737796030000|2025-01-25 09:07:10|436.71|434.01|436.79|434.09|436.8|434.1|436.7|434|7
1737796040000|2025-01-25 09:07:20|436.8|434.1|436.67|433.97|436.81|434.11|436.67|433.97|8
1737796050000|2025-01-25 09:07:30|436.69|433.99|436.72|434.02|436.72|434.02|436.69|433.99|4
1737796070000|2025-01-25 09:07:50|436.71|434.01|436.63|433.93|436.71|434.01|436.6|433.9|6
1737796080000|2025-01-25 09:08:00|436.7|434|436.74|434.04|436.75|434.05|436.69|433.99|6
1737796090000|2025-01-25 09:08:10|436.73|434.03|436.86|434.16|436.86|434.16|436.71|434.01|7
1737796100000|2025-01-25 09:08:20|436.87|434.17|436.76|434.06|436.88|434.18|436.76|434.06|7
1737796110000|2025-01-25 09:08:30|436.71|434.01|436.62|433.92|436.72|434.02|436.62|433.92|7
1737796120000|2025-01-25 09:08:40|436.61|433.91|436.62|433.92|436.62|433.92|436.61|433.91|2
1737796130000|2025-01-25 09:08:50|436.63|433.93|436.71|434.01|436.74|434.04|436.63|433.93|7
1737796140000|2025-01-25 09:09:00|436.72|434.02|436.83|434.13|436.84|434.14|436.72|434.02|10
1737796150000|2025-01-25 09:09:10|436.87|434.17|436.9|434.2|436.91|434.21|436.86|434.16|10
1737796160000|2025-01-25 09:09:20|436.85|434.15|436.9|434.2|436.91|434.21|436.85|434.15|7
1737796170000|2025-01-25 09:09:30|436.91|434.21|436.91|434.21|436.91|434.21|436.91|434.21|1
1737796180000|2025-01-25 09:09:40|436.9|434.2|436.87|434.17|436.9|434.2|436.84|434.14|5
1737796190000|2025-01-25 09:09:50|436.88|434.18|436.98|434.28|437|434.3|436.88|434.18|8
1737796200000|2025-01-25 09:10:00|437.05|434.35|437.06|434.36|437.09|434.39|437.04|434.34|12
1737796210000|2025-01-25 09:10:10|437.05|434.35|436.85|434.15|437.06|434.36|436.85|434.15|12
1737796220000|2025-01-25 09:10:20|436.86|434.16|436.83|434.13|436.87|434.17|436.83|434.13|4
1737796230000|2025-01-25 09:10:30|436.88|434.18|436.84|434.14|436.89|434.19|436.84|434.14|8
1737796240000|2025-01-25 09:10:40|436.83|434.13|436.77|434.07|436.83|434.13|436.77|434.07|4
1737796250000|2025-01-25 09:10:50|436.76|434.06|436.76|434.06|436.76|434.06|436.76|434.06|1
1737796260000|2025-01-25 09:11:00|436.75|434.05|436.7|434|436.75|434.05|436.66|433.96|7
1737796270000|2025-01-25 09:11:10|436.69|433.99|436.57|433.87|436.69|433.99|436.57|433.87|10
1737796280000|2025-01-25 09:11:20|436.55|433.85|436.5|433.8|436.55|433.85|436.5|433.8|4
1737796290000|2025-01-25 09:11:30|436.51|433.81|436.46|433.76|436.51|433.81|436.45|433.75|5
1737796300000|2025-01-25 09:11:40|436.53|433.83|436.53|433.83|436.53|433.83|436.52|433.82|3
1737796310000|2025-01-25 09:11:50|436.52|433.82|436.49|433.79|436.52|433.82|436.49|433.79|4
1737796320000|2025-01-25 09:12:00|436.55|433.85|436.49|433.79|436.55|433.85|436.48|433.78|8
1737796330000|2025-01-25 09:12:10|436.48|433.78|436.45|433.75|436.49|433.79|436.45|433.75|4
1737796340000|2025-01-25 09:12:20|436.46|433.76|436.48|433.78|436.48|433.78|436.46|433.76|3
1737796350000|2025-01-25 09:12:30|436.54|433.84|436.53|433.83|436.55|433.85|436.53|433.83|3
1737796360000|2025-01-25 09:12:40|436.46|433.76|436.51|433.81|436.51|433.81|436.46|433.76|5
1737796370000|2025-01-25 09:12:50|436.47|433.77|436.45|433.75|436.47|433.77|436.45|433.75|2
1737796380000|2025-01-25 09:13:00|436.44|433.74|436.35|433.65|436.44|433.74|436.35|433.65|7
1737796390000|2025-01-25 09:13:10|436.34|433.64|436.33|433.63|436.34|433.64|436.33|433.63|4
1737796400000|2025-01-25 09:13:20|436.34|433.64|436.38|433.68|436.38|433.68|436.34|433.64|6
1737796410000|2025-01-25 09:13:30|436.44|433.74|436.61|433.91|436.61|433.91|436.44|433.74|8
1737796420000|2025-01-25 09:13:40|436.56|433.86|436.56|433.86|436.56|433.86|436.56|433.86|1
1737796430000|2025-01-25 09:13:50|436.55|433.85|436.53|433.83|436.55|433.85|436.53|433.83|3
1737796440000|2025-01-25 09:14:00|436.46|433.76|436.46|433.76|436.46|433.76|436.42|433.72|9
1737796450000|2025-01-25 09:14:10|436.5|433.8|436.43|433.73|436.53|433.83|436.42|433.72|11
1737796460000|2025-01-25 09:14:20|436.42|433.72|436.39|433.69|436.42|433.72|436.39|433.69|6
1737796470000|2025-01-25 09:14:30|436.4|433.7|436.56|433.86|436.56|433.86|436.4|433.7|6
1737796480000|2025-01-25 09:14:40|436.57|433.87|436.59|433.89|436.59|433.89|436.52|433.82|6
1737796490000|2025-01-25 09:14:50|436.61|433.91|436.61|433.91|436.62|433.92|436.6|433.9|5
1737796500000|2025-01-25 09:15:00|436.65|433.95|436.95|434.25|436.95|434.25|436.65|433.95|16
1737796510000|2025-01-25 09:15:10|436.96|434.26|436.62|433.92|436.96|434.26|436.62|433.92|17
1737796520000|2025-01-25 09:15:20|436.63|433.93|436.61|433.91|436.63|433.93|436.61|433.91|3
1737796530000|2025-01-25 09:15:30|436.6|433.9|436.89|434.19|436.89|434.19|436.6|433.9|18
1737796540000|2025-01-25 09:15:40|436.88|434.18|436.66|433.96|436.88|434.18|436.63|433.93|10
1737796550000|2025-01-25 09:15:50|436.65|433.95|436.66|433.96|436.66|433.96|436.65|433.95|4
1737796560000|2025-01-25 09:16:00|436.65|433.95|436.78|434.08|436.78|434.08|436.65|433.95|9
1737796570000|2025-01-25 09:16:10|436.79|434.09|436.77|434.07|436.8|434.1|436.77|434.07|5
1737796580000|2025-01-25 09:16:20|436.78|434.08|436.79|434.09|436.79|434.09|436.7|434|6
1737796590000|2025-01-25 09:16:30|436.8|434.1|436.8|434.1|436.8|434.1|436.8|434.1|1
1737796600000|2025-01-25 09:16:40|436.81|434.11|436.77|434.07|436.81|434.11|436.75|434.05|5
1737796610000|2025-01-25 09:16:50|436.81|434.11|436.81|434.11|436.81|434.11|436.81|434.11|1
1737796620000|2025-01-25 09:17:00|436.85|434.15|436.78|434.08|436.88|434.18|436.78|434.08|9
1737796630000|2025-01-25 09:17:10|436.79|434.09|436.85|434.15|436.85|434.15|436.79|434.09|7
1737796640000|2025-01-25 09:17:20|436.86|434.16|436.91|434.21|436.91|434.21|436.85|434.15|5
1737796650000|2025-01-25 09:17:30|436.96|434.26|437.03|434.33|437.03|434.33|436.96|434.26|6
1737796660000|2025-01-25 09:17:40|437.04|434.34|437.13|434.43|437.13|434.43|437.04|434.34|7
1737796670000|2025-01-25 09:17:50|437.08|434.38|437.04|434.34|437.08|434.38|436.97|434.27|8
1737796680000|2025-01-25 09:18:00|437.03|434.33|437.05|434.35|437.07|434.37|437.01|434.31|11
1737796690000|2025-01-25 09:18:10|437.02|434.32|436.96|434.26|437.03|434.33|436.96|434.26|5
1737796700000|2025-01-25 09:18:20|436.99|434.29|437.05|434.35|437.08|434.38|436.99|434.29|8
1737796710000|2025-01-25 09:18:30|437.06|434.36|437|434.3|437.09|434.39|436.99|434.29|9
1737796720000|2025-01-25 09:18:40|436.97|434.27|436.85|434.15|436.97|434.27|436.84|434.14|5
1737796730000|2025-01-25 09:18:50|436.86|434.16|436.89|434.19|436.89|434.19|436.85|434.15|5
1737796740000|2025-01-25 09:19:00|436.79|434.09|436.85|434.15|436.86|434.16|436.71|434.01|12
1737796750000|2025-01-25 09:19:10|436.88|434.18|437.01|434.31|437.01|434.31|436.88|434.18|11
1737796760000|2025-01-25 09:19:20|437|434.3|437.06|434.36|437.06|434.36|437|434.3|8
1737796770000|2025-01-25 09:19:30|437.07|434.37|437.12|434.42|437.12|434.42|437.07|434.37|6
1737796780000|2025-01-25 09:19:40|437.13|434.43|437.14|434.44|437.15|434.45|437.13|434.43|3
1737796790000|2025-01-25 09:19:50|437.13|434.43|437.38|434.68|437.38|434.68|437.06|434.36|7
1737796800000|2025-01-25 09:20:00|437.39|434.69|437.4|434.7|437.4|434.7|437.37|434.67|5
1737796810000|2025-01-25 09:20:10|437.41|434.71|437.24|434.54|437.42|434.72|437.24|434.54|7
1737796820000|2025-01-25 09:20:20|437.2|434.5|437.18|434.48|437.2|434.5|437.17|434.47|6
1737796830000|2025-01-25 09:20:30|437.12|434.42|437.12|434.42|437.13|434.43|437.12|434.42|3
1737796840000|2025-01-25 09:20:40|437.07|434.37|436.91|434.21|437.07|434.37|436.91|434.21|8
1737796850000|2025-01-25 09:20:50|436.96|434.26|436.92|434.22|436.97|434.27|436.91|434.21|7
1737796860000|2025-01-25 09:21:00|436.93|434.23|437.01|434.31|437.03|434.33|436.93|434.23|7
1737796870000|2025-01-25 09:21:10|437.02|434.32|437.09|434.39|437.12|434.42|437.02|434.32|8
1737796880000|2025-01-25 09:21:20|437.1|434.4|437.22|434.52|437.22|434.52|437.1|434.4|8
1737796890000|2025-01-25 09:21:30|437.21|434.51|437.27|434.57|437.3|434.6|437.21|434.51|7
1737796900000|2025-01-25 09:21:40|437.28|434.58|437.38|434.68|437.43|434.73|437.28|434.58|18
1737796910000|2025-01-25 09:21:50|437.33|434.63|437.28|434.58|437.33|434.63|437.28|434.58|3
1737796920000|2025-01-25 09:22:00|437.25|434.55|437.39|434.69|437.39|434.69|437.23|434.53|8
1737796930000|2025-01-25 09:22:10|437.4|434.7|437.3|434.6|437.42|434.72|437.3|434.6|8
1737796940000|2025-01-25 09:22:20|437.26|434.56|437.32|434.62|437.32|434.62|437.24|434.54|6
1737796950000|2025-01-25 09:22:30|437.3|434.6|437.21|434.51|437.3|434.6|437.13|434.43|12
1737796960000|2025-01-25 09:22:40|437.2|434.5|437.24|434.54|437.24|434.54|437.2|434.5|7
1737796970000|2025-01-25 09:22:50|437.23|434.53|437.24|434.54|437.25|434.55|437.18|434.48|7
1737796980000|2025-01-25 09:23:00|437.25|434.55|437.32|434.62|437.32|434.62|437.25|434.55|5
1737796990000|2025-01-25 09:23:10|437.33|434.63|437.4|434.7|437.4|434.7|437.33|434.63|5
1737797000000|2025-01-25 09:23:20|437.41|434.71|437.35|434.65|437.41|434.71|437.35|434.65|4
1737797010000|2025-01-25 09:23:30|437.4|434.7|437.45|434.75|437.46|434.76|437.39|434.69|8
1737797020000|2025-01-25 09:23:40|437.46|434.76|437.33|434.63|437.46|434.76|437.3|434.6|10
1737797030000|2025-01-25 09:23:50|437.32|434.62|437.14|434.44|437.32|434.62|437.14|434.44|8
1737797040000|2025-01-25 09:24:00|437.15|434.45|437.09|434.39|437.15|434.45|437.09|434.39|6
1737797050000|2025-01-25 09:24:10|437.1|434.4|436.94|434.24|437.1|434.4|436.94|434.24|7
1737797060000|2025-01-25 09:24:20|436.95|434.25|436.89|434.19|436.96|434.26|436.89|434.19|6
1737797070000|2025-01-25 09:24:30|436.85|434.15|436.65|433.95|436.85|434.15|436.65|433.95|11
1737797080000|2025-01-25 09:24:40|436.66|433.96|436.62|433.92|436.67|433.97|436.61|433.91|6
1737797090000|2025-01-25 09:24:50|436.63|433.93|436.61|433.91|436.63|433.93|436.61|433.91|5
1737797100000|2025-01-25 09:25:00|436.62|433.92|436.58|433.88|436.75|434.05|436.58|433.88|10
1737797110000|2025-01-25 09:25:10|436.57|433.87|436.43|433.73|436.57|433.87|436.43|433.73|9
1737797120000|2025-01-25 09:25:20|436.44|433.74|436.51|433.81|436.57|433.87|436.44|433.74|12
1737797130000|2025-01-25 09:25:30|436.5|433.8|436.46|433.76|436.5|433.8|436.46|433.76|6
1737797140000|2025-01-25 09:25:40|436.45|433.75|436.34|433.64|436.45|433.75|436.34|433.64|8
1737797150000|2025-01-25 09:25:50|436.33|433.63|436.33|433.63|436.41|433.71|436.31|433.61|10
1737797160000|2025-01-25 09:26:00|436.31|433.61|436.32|433.62|436.34|433.64|436.28|433.58|13
1737797170000|2025-01-25 09:26:10|436.35|433.65|436.28|433.58|436.36|433.66|436.28|433.58|8
1737797180000|2025-01-25 09:26:20|436.27|433.57|436.17|433.47|436.27|433.57|436.17|433.47|8
1737797190000|2025-01-25 09:26:30|436.16|433.46|436.15|433.45|436.16|433.46|436.15|433.45|2
1737797200000|2025-01-25 09:26:40|436.14|433.44|436.2|433.5|436.21|433.51|436.14|433.44|6
1737797210000|2025-01-25 09:26:50|436.21|433.51|436.24|433.54|436.27|433.57|436.21|433.51|6
1737797220000|2025-01-25 09:27:00|436.3|433.6|436.31|433.61|436.36|433.66|436.3|433.6|10
1737797230000|2025-01-25 09:27:10|436.3|433.6|436.34|433.64|436.39|433.69|436.3|433.6|7
1737797240000|2025-01-25 09:27:20|436.33|433.63|436.32|433.62|436.33|433.63|436.32|433.62|2
1737797250000|2025-01-25 09:27:30|436.31|433.61|436.4|433.7|436.41|433.71|436.3|433.6|7
1737797260000|2025-01-25 09:27:40|436.39|433.69|436.43|433.73|436.43|433.73|436.39|433.69|5
1737797270000|2025-01-25 09:27:50|436.45|433.75|436.51|433.81|436.55|433.85|436.45|433.75|9
1737797280000|2025-01-25 09:28:00|436.5|433.8|436.5|433.8|436.5|433.8|436.5|433.8|1
1737797290000|2025-01-25 09:28:10|436.51|433.81|436.5|433.8|436.58|433.88|436.5|433.8|7
1737797300000|2025-01-25 09:28:20|436.49|433.79|436.41|433.71|436.49|433.79|436.41|433.71|7
1737797310000|2025-01-25 09:28:30|436.4|433.7|436.23|433.53|436.4|433.7|436.2|433.5|8
1737797320000|2025-01-25 09:28:40|436.22|433.52|436.18|433.48|436.22|433.52|436.18|433.48|5
1737797330000|2025-01-25 09:28:50|436.17|433.47|436.16|433.46|436.17|433.47|436.16|433.46|4
1737797340000|2025-01-25 09:29:00|436.17|433.47|436.27|433.57|436.28|433.58|436.17|433.47|5
1737797350000|2025-01-25 09:29:10|436.24|433.54|436.2|433.5|436.24|433.54|436.19|433.49|7
1737797360000|2025-01-25 09:29:20|436.19|433.49|436.06|433.36|436.19|433.49|436.06|433.36|8
1737797370000|2025-01-25 09:29:30|436.01|433.31|436.03|433.33|436.03|433.33|436|433.3|5
1737797380000|2025-01-25 09:29:40|435.99|433.29|436.01|433.31|436.01|433.31|435.98|433.28|5
1737797390000|2025-01-25 09:29:50|435.96|433.26|436|433.3|436.03|433.33|435.96|433.26|9
1737797400000|2025-01-25 09:30:00|436.01|433.31|435.97|433.27|436.01|433.31|435.96|433.26|5
1737797410000|2025-01-25 09:30:10|435.92|433.22|435.75|433.05|435.92|433.22|435.71|433.01|13
1737797420000|2025-01-25 09:30:20|435.74|433.04|435.67|432.97|435.74|433.04|435.67|432.97|9
1737797430000|2025-01-25 09:30:30|435.68|432.98|435.67|432.97|435.73|433.03|435.67|432.97|5
1737797440000|2025-01-25 09:30:40|435.59|432.89|435.64|432.94|435.66|432.96|435.59|432.89|8
1737797450000|2025-01-25 09:30:50|435.71|433.01|436.19|433.49|436.22|433.52|435.67|432.97|17
1737797460000|2025-01-25 09:31:00|436.18|433.48|436.27|433.57|436.36|433.66|436.18|433.48|14
1737797470000|2025-01-25 09:31:10|436.28|433.58|436.29|433.59|436.3|433.6|436.28|433.58|4
1737797480000|2025-01-25 09:31:20|436.3|433.6|436.4|433.7|436.4|433.7|436.3|433.6|10
1737797490000|2025-01-25 09:31:30|436.41|433.71|436.5|433.8|436.5|433.8|436.41|433.71|8
1737797500000|2025-01-25 09:31:40|436.51|433.81|436.71|434.01|436.71|434.01|436.51|433.81|7
1737797510000|2025-01-25 09:31:50|436.72|434.02|436.74|434.04|436.74|434.04|436.72|434.02|3
1737797520000|2025-01-25 09:32:00|436.81|434.11|436.64|433.94|436.81|434.11|436.64|433.94|14
1737797530000|2025-01-25 09:32:10|436.63|433.93|436.54|433.84|436.63|433.93|436.53|433.83|7
1737797540000|2025-01-25 09:32:20|436.52|433.82|436.58|433.88|436.58|433.88|436.52|433.82|3
1737797550000|2025-01-25 09:32:30|436.59|433.89|436.61|433.91|436.61|433.91|436.59|433.89|3
1737797560000|2025-01-25 09:32:40|436.56|433.86|436.46|433.76|436.58|433.88|436.46|433.76|12
1737797570000|2025-01-25 09:32:50|436.47|433.77|436.47|433.77|436.47|433.77|436.47|433.77|1
1737797580000|2025-01-25 09:33:00|436.46|433.76|436.28|433.58|436.46|433.76|436.28|433.58|8
1737797590000|2025-01-25 09:33:10|436.27|433.57|436.38|433.68|436.38|433.68|436.26|433.56|7
1737797600000|2025-01-25 09:33:20|436.39|433.69|436.57|433.87|436.57|433.87|436.39|433.69|13
1737797610000|2025-01-25 09:33:30|436.58|433.88|436.6|433.9|436.61|433.91|436.58|433.88|7
1737797620000|2025-01-25 09:33:40|436.57|433.87|436.6|433.9|436.61|433.91|436.57|433.87|6
1737797630000|2025-01-25 09:33:50|436.59|433.89|436.56|433.86|436.61|433.91|436.55|433.85|5
1737797640000|2025-01-25 09:34:00|436.55|433.85|436.51|433.81|436.56|433.86|436.51|433.81|5
1737797650000|2025-01-25 09:34:10|436.52|433.82|436.55|433.85|436.59|433.89|436.48|433.78|10
1737797660000|2025-01-25 09:34:20|436.49|433.79|436.47|433.77|436.49|433.79|436.47|433.77|3
1737797670000|2025-01-25 09:34:30|436.45|433.75|436.35|433.65|436.45|433.75|436.35|433.65|6
1737797680000|2025-01-25 09:34:40|436.38|433.68|436.21|433.51|436.38|433.68|436.21|433.51|12
1737797690000|2025-01-25 09:34:50|436.29|433.59|436.31|433.61|436.37|433.67|436.28|433.58|9
1737797700000|2025-01-25 09:35:00|436.3|433.6|436.22|433.52|436.3|433.6|436.22|433.52|9
1737797710000|2025-01-25 09:35:10|436.2|433.5|436.2|433.5|436.26|433.56|436.2|433.5|9
1737797720000|2025-01-25 09:35:20|436.19|433.49|436.29|433.59|436.29|433.59|436.19|433.49|3
1737797730000|2025-01-25 09:35:30|436.31|433.61|436.34|433.64|436.34|433.64|436.31|433.61|4
1737797740000|2025-01-25 09:35:40|436.31|433.61|436.22|433.52|436.31|433.61|436.22|433.52|3
1737797750000|2025-01-25 09:35:50|436.2|433.5|436.2|433.5|436.2|433.5|436.2|433.5|1
1737797760000|2025-01-25 09:36:00|436.19|433.49|436.16|433.46|436.19|433.49|436.01|433.31|11
1737797770000|2025-01-25 09:36:10|436.17|433.47|436.04|433.34|436.17|433.47|436.04|433.34|10
1737797780000|2025-01-25 09:36:20|436.03|433.33|436.05|433.35|436.05|433.35|436.01|433.31|4
1737797800000|2025-01-25 09:36:40|436.06|433.36|436.06|433.36|436.06|433.36|436.06|433.36|1
1737797810000|2025-01-25 09:36:50|436.03|433.33|436.04|433.34|436.04|433.34|436.03|433.33|2
1737797820000|2025-01-25 09:37:00|436.11|433.41|436.19|433.49|436.19|433.49|436.11|433.41|8
1737797830000|2025-01-25 09:37:10|436.16|433.46|436.11|433.41|436.16|433.46|436.11|433.41|5
1737797840000|2025-01-25 09:37:20|436.16|433.46|436.11|433.41|436.18|433.48|436.11|433.41|9
1737797850000|2025-01-25 09:37:30|436.08|433.38|436.07|433.37|436.08|433.38|436.01|433.31|10
1737797860000|2025-01-25 09:37:40|436.08|433.38|436.17|433.47|436.2|433.5|436.08|433.38|5
1737797870000|2025-01-25 09:37:50|436.2|433.5|436.26|433.56|436.26|433.56|436.2|433.5|2
1737797880000|2025-01-25 09:38:00|436.25|433.55|436.18|433.48|436.25|433.55|436.18|433.48|7
1737797890000|2025-01-25 09:38:10|436.19|433.49|436.32|433.62|436.33|433.63|436.19|433.49|7
1737797900000|2025-01-25 09:38:20|436.31|433.61|436.31|433.61|436.31|433.61|436.31|433.61|1
1737797910000|2025-01-25 09:38:30|436.3|433.6|436.29|433.59|436.3|433.6|436.29|433.59|2
1737797920000|2025-01-25 09:38:40|436.27|433.57|436.37|433.67|436.37|433.67|436.24|433.54|7
1737797930000|2025-01-25 09:38:50|436.36|433.66|436.35|433.65|436.39|433.69|436.35|433.65|5
1737797940000|2025-01-25 09:39:00|436.31|433.61|436.24|433.54|436.31|433.61|436.24|433.54|6
1737797960000|2025-01-25 09:39:20|436.25|433.55|436.23|433.53|436.26|433.56|436.23|433.53|3
1737797970000|2025-01-25 09:39:30|436.22|433.52|436.23|433.53|436.24|433.54|436.14|433.44|7
1737797980000|2025-01-25 09:39:40|436.24|433.54|436.17|433.47|436.26|433.56|436.17|433.47|7
1737797990000|2025-01-25 09:39:50|436.16|433.46|436.05|433.35|436.16|433.46|436.05|433.35|9
1737798000000|2025-01-25 09:40:00|436.04|433.34|435.98|433.28|436.04|433.34|435.98|433.28|5
1737798010000|2025-01-25 09:40:10|435.97|433.27|435.83|433.13|435.97|433.27|435.83|433.13|11
1737798020000|2025-01-25 09:40:20|435.82|433.12|435.71|433.01|435.82|433.12|435.71|433.01|11
1737798030000|2025-01-25 09:40:30|435.7|433|435.65|432.95|435.7|433|435.63|432.93|7
1737798040000|2025-01-25 09:40:40|435.66|432.96|435.53|432.83|435.66|432.96|435.53|432.83|10
1737798050000|2025-01-25 09:40:50|435.52|432.82|435.62|432.92|435.63|432.93|435.5|432.8|7
1737798060000|2025-01-25 09:41:00|435.58|432.88|435.51|432.81|435.58|432.88|435.51|432.81|4
1737798070000|2025-01-25 09:41:10|435.49|432.79|435.56|432.86|435.56|432.86|435.48|432.78|4
1737798080000|2025-01-25 09:41:20|435.55|432.85|435.62|432.92|435.64|432.94|435.54|432.84|8
1737798100000|2025-01-25 09:41:40|435.67|432.97|435.73|433.03|435.78|433.08|435.67|432.97|8
1737798110000|2025-01-25 09:41:50|435.71|433.01|435.64|432.94|435.71|433.01|435.62|432.92|9
1737798120000|2025-01-25 09:42:00|435.69|432.99|435.79|433.09|435.79|433.09|435.69|432.99|8
1737798130000|2025-01-25 09:42:10|435.78|433.08|435.74|433.04|435.78|433.08|435.72|433.02|6
1737798140000|2025-01-25 09:42:20|435.73|433.03|435.66|432.96|435.8|433.1|435.66|432.96|11
1737798150000|2025-01-25 09:42:30|435.65|432.95|435.57|432.87|435.65|432.95|435.57|432.87|10
1737798160000|2025-01-25 09:42:40|435.56|432.86|435.53|432.83|435.56|432.86|435.51|432.81|7
1737798170000|2025-01-25 09:42:50|435.65|432.95|435.62|432.92|435.66|432.96|435.61|432.91|9
1737798180000|2025-01-25 09:43:00|435.61|432.91|435.83|433.13|435.83|433.13|435.61|432.91|10
1737798190000|2025-01-25 09:43:10|435.84|433.14|435.83|433.13|435.86|433.16|435.83|433.13|5
1737798200000|2025-01-25 09:43:20|435.84|433.14|435.84|433.14|435.84|433.14|435.84|433.14|1
1737798210000|2025-01-25 09:43:30|435.81|433.11|436.02|433.32|436.15|433.45|435.81|433.11|12
1737798220000|2025-01-25 09:43:40|436.01|433.31|435.98|433.28|436.01|433.31|435.98|433.28|4
1737798230000|2025-01-25 09:43:50|435.97|433.27|435.98|433.28|436.02|433.32|435.97|433.27|6
1737798240000|2025-01-25 09:44:00|435.97|433.27|436.03|433.33|436.04|433.34|435.96|433.26|4
1737798250000|2025-01-25 09:44:10|436.02|433.32|435.95|433.25|436.02|433.32|435.95|433.25|7
1737798260000|2025-01-25 09:44:20|435.96|433.26|436.03|433.33|436.03|433.33|435.96|433.26|4
1737798270000|2025-01-25 09:44:30|436.02|433.32|436.1|433.4|436.1|433.4|436.01|433.31|4
1737798280000|2025-01-25 09:44:40|436.11|433.41|436.08|433.38|436.11|433.41|436.08|433.38|2
1737798290000|2025-01-25 09:44:50|436.04|433.34|436.12|433.42|436.12|433.42|436.04|433.34|5
1737798300000|2025-01-25 09:45:00|436.13|433.43|436.05|433.35|436.13|433.43|436.05|433.35|3
1737798310000|2025-01-25 09:45:10|436.04|433.34|435.97|433.27|436.04|433.34|435.97|433.27|6
1737798320000|2025-01-25 09:45:20|435.96|433.26|435.9|433.2|435.96|433.26|435.9|433.2|5
1737798330000|2025-01-25 09:45:30|435.92|433.22|435.94|433.24|436.05|433.35|435.92|433.22|8
1737798340000|2025-01-25 09:45:40|435.92|433.22|435.89|433.19|435.92|433.22|435.89|433.19|6
1737798350000|2025-01-25 09:45:50|435.88|433.18|436.01|433.31|436.01|433.31|435.88|433.18|5
1737798360000|2025-01-25 09:46:00|436.02|433.32|436.07|433.37|436.13|433.43|436.02|433.32|13
1737798370000|2025-01-25 09:46:10|436.06|433.36|435.98|433.28|436.07|433.37|435.98|433.28|9
1737798380000|2025-01-25 09:46:20|435.97|433.27|435.96|433.26|435.97|433.27|435.96|433.26|4
1737798390000|2025-01-25 09:46:30|435.95|433.25|435.84|433.14|435.95|433.25|435.84|433.14|6
1737798400000|2025-01-25 09:46:40|435.83|433.13|435.87|433.17|435.88|433.18|435.83|433.13|7
1737798410000|2025-01-25 09:46:50|435.83|433.13|435.83|433.13|435.83|433.13|435.83|433.13|1
1737798420000|2025-01-25 09:47:00|435.88|433.18|435.94|433.24|435.94|433.24|435.87|433.17|6
1737798430000|2025-01-25 09:47:10|435.93|433.23|435.81|433.11|435.93|433.23|435.81|433.11|6
1737798440000|2025-01-25 09:47:20|435.8|433.1|435.62|432.92|435.8|433.1|435.62|432.92|11
1737798450000|2025-01-25 09:47:30|435.61|432.91|435.54|432.84|435.61|432.91|435.54|432.84|6
1737798460000|2025-01-25 09:47:40|435.53|432.83|435.52|432.82|435.53|432.83|435.52|432.82|2
1737798470000|2025-01-25 09:47:50|435.6|432.9|435.76|433.06|435.76|433.06|435.6|432.9|12
1737798480000|2025-01-25 09:48:00|435.74|433.04|435.77|433.07|435.84|433.14|435.74|433.04|9
1737798490000|2025-01-25 09:48:10|435.78|433.08|435.74|433.04|435.79|433.09|435.74|433.04|4
1737798510000|2025-01-25 09:48:30|435.79|433.09|435.85|433.15|435.93|433.23|435.77|433.07|17
1737798520000|2025-01-25 09:48:40|435.86|433.16|435.82|433.12|435.86|433.16|435.79|433.09|8
1737798530000|2025-01-25 09:48:50|435.56|432.86|435.77|433.07|435.77|433.07|435.56|432.86|7
1737798540000|2025-01-25 09:49:00|435.76|433.06|435.59|432.89|435.76|433.06|435.59|432.89|12
1737798550000|2025-01-25 09:49:10|435.58|432.88|435.55|432.85|435.58|432.88|435.55|432.85|4
1737798560000|2025-01-25 09:49:20|435.54|432.84|435.53|432.83|435.54|432.84|435.53|432.83|2
1737798570000|2025-01-25 09:49:30|435.49|432.79|435.62|432.92|435.62|432.92|435.49|432.79|6
1737798580000|2025-01-25 09:49:40|435.6|432.9|435.56|432.86|435.69|432.99|435.55|432.85|12
1737798590000|2025-01-25 09:49:50|435.55|432.85|435.54|432.84|435.62|432.92|435.54|432.84|9
1737798600000|2025-01-25 09:50:00|435.53|432.83|435.47|432.77|435.56|432.86|435.47|432.77|6
1737798610000|2025-01-25 09:50:10|435.46|432.76|435.12|432.42|435.46|432.76|435.12|432.42|13
1737798620000|2025-01-25 09:50:20|435.11|432.41|435.38|432.68|435.42|432.72|435.11|432.41|10
1737798630000|2025-01-25 09:50:30|435.37|432.67|435.35|432.65|435.37|432.67|435.28|432.58|8
1737798640000|2025-01-25 09:50:40|435.4|432.7|435.34|432.64|435.4|432.7|435.34|432.64|4
1737798650000|2025-01-25 09:50:50|435.33|432.63|435.29|432.59|435.42|432.72|435.29|432.59|7
1737798660000|2025-01-25 09:51:00|435.28|432.58|435.25|432.55|435.28|432.58|435.24|432.54|8
1737798670000|2025-01-25 09:51:10|435.26|432.56|435.21|432.51|435.26|432.56|435.21|432.51|3
1737798680000|2025-01-25 09:51:20|435.2|432.5|435.38|432.68|435.38|432.68|435.2|432.5|7
1737798690000|2025-01-25 09:51:30|435.43|432.73|435.6|432.9|435.68|432.98|435.43|432.73|9
1737798700000|2025-01-25 09:51:40|435.59|432.89|435.61|432.91|435.62|432.92|435.58|432.88|4
1737798710000|2025-01-25 09:51:50|435.6|432.9|435.54|432.84|435.6|432.9|435.54|432.84|4
1737798720000|2025-01-25 09:52:00|435.53|432.83|435.4|432.7|435.53|432.83|435.4|432.7|6
1737798730000|2025-01-25 09:52:10|435.39|432.69|435.33|432.63|435.39|432.69|435.33|432.63|4
1737798740000|2025-01-25 09:52:20|435.35|432.65|435.44|432.74|435.44|432.74|435.35|432.65|8
1737798750000|2025-01-25 09:52:30|435.43|432.73|435.33|432.63|435.43|432.73|435.33|432.63|6
1737798760000|2025-01-25 09:52:40|435.32|432.62|435.35|432.65|435.35|432.65|435.3|432.6|4
1737798770000|2025-01-25 09:52:50|435.34|432.64|435.41|432.71|435.41|432.71|435.32|432.62|6
1737798780000|2025-01-25 09:53:00|435.47|432.77|435.46|432.76|435.47|432.77|435.46|432.76|2
1737798790000|2025-01-25 09:53:10|435.45|432.75|435.55|432.85|435.55|432.85|435.45|432.75|8
1737798800000|2025-01-25 09:53:20|435.56|432.86|435.61|432.91|435.64|432.94|435.56|432.86|8
1737798810000|2025-01-25 09:53:30|435.62|432.92|435.7|433|435.71|433.01|435.62|432.92|11
1737798820000|2025-01-25 09:53:40|435.71|433.01|435.74|433.04|435.74|433.04|435.71|433.01|6
1737798830000|2025-01-25 09:53:50|435.77|433.07|435.77|433.07|435.83|433.13|435.76|433.06|6
1737798840000|2025-01-25 09:54:00|435.78|433.08|435.85|433.15|435.87|433.17|435.78|433.08|7
1737798850000|2025-01-25 09:54:10|435.84|433.14|435.8|433.1|435.85|433.15|435.79|433.09|7
1737798860000|2025-01-25 09:54:20|435.81|433.11|435.84|433.14|435.84|433.14|435.81|433.11|2
1737798870000|2025-01-25 09:54:30|435.83|433.13|435.91|433.21|435.91|433.21|435.83|433.13|6
1737798880000|2025-01-25 09:54:40|435.92|433.22|435.93|433.23|435.93|433.23|435.92|433.22|2
1737798890000|2025-01-25 09:54:50|435.87|433.17|435.8|433.1|435.87|433.17|435.79|433.09|5
1737798900000|2025-01-25 09:55:00|435.82|433.12|435.89|433.19|435.89|433.19|435.82|433.12|5
1737798910000|2025-01-25 09:55:10|435.9|433.2|435.99|433.29|435.99|433.29|435.9|433.2|6
1737798920000|2025-01-25 09:55:20|436|433.3|436.03|433.33|436.03|433.33|436|433.3|4
1737798930000|2025-01-25 09:55:30|436.02|433.32|436.02|433.32|436.02|433.32|436.02|433.32|1
1737798940000|2025-01-25 09:55:40|436.03|433.33|435.99|433.29|436.03|433.33|435.98|433.28|5
1737798950000|2025-01-25 09:55:50|436.04|433.34|436.04|433.34|436.04|433.34|436.04|433.34|1
1737798960000|2025-01-25 09:56:00|436.05|433.35|436.14|433.44|436.15|433.45|436.05|433.35|10
1737798970000|2025-01-25 09:56:10|436.15|433.45|436.14|433.44|436.16|433.46|436.14|433.44|4
1737798980000|2025-01-25 09:56:20|436.18|433.48|436.16|433.46|436.18|433.48|436.16|433.46|3
1737798990000|2025-01-25 09:56:30|436.15|433.45|436.15|433.45|436.15|433.45|436.15|433.45|1
1737799000000|2025-01-25 09:56:40|436.07|433.37|436.08|433.38|436.09|433.39|436.02|433.32|10
1737799010000|2025-01-25 09:56:50|436.07|433.37|436.1|433.4|436.1|433.4|436.06|433.36|3
1737799020000|2025-01-25 09:57:00|436.09|433.39|436.13|433.43|436.14|433.44|436.09|433.39|6
1737799030000|2025-01-25 09:57:10|436.14|433.44|436.19|433.49|436.19|433.49|436.14|433.44|6
1737799040000|2025-01-25 09:57:20|436.22|433.52|436.23|433.53|436.24|433.54|436.22|433.52|5
1737799050000|2025-01-25 09:57:30|436.24|433.54|436.19|433.49|436.24|433.54|436.18|433.48|6
1737799060000|2025-01-25 09:57:40|436.2|433.5|436.31|433.61|436.31|433.61|436.2|433.5|8
1737799070000|2025-01-25 09:57:50|436.32|433.62|436.31|433.61|436.32|433.62|436.31|433.61|2
1737799080000|2025-01-25 09:58:00|436.3|433.6|436.24|433.54|436.3|433.6|436.23|433.53|6
1737799090000|2025-01-25 09:58:10|436.29|433.59|436.33|433.63|436.36|433.66|436.29|433.59|10
1737799100000|2025-01-25 09:58:20|436.35|433.65|436.27|433.57|436.35|433.65|436.27|433.57|6
1737799110000|2025-01-25 09:58:30|436.26|433.56|436.26|433.56|436.26|433.56|436.26|433.56|1
1737799120000|2025-01-25 09:58:40|436.27|433.57|436.27|433.57|436.27|433.57|436.27|433.57|1
1737799130000|2025-01-25 09:58:50|436.26|433.56|436.26|433.56|436.26|433.56|436.26|433.56|1
1737799140000|2025-01-25 09:59:00|436.25|433.55|436.15|433.45|436.25|433.55|436.15|433.45|6
1737799150000|2025-01-25 09:59:10|436.14|433.44|436.08|433.38|436.14|433.44|436.08|433.38|5
1737799160000|2025-01-25 09:59:20|436.07|433.37|436.02|433.32|436.07|433.37|436.01|433.31|8
1737799170000|2025-01-25 09:59:30|436.01|433.31|436.02|433.32|436.02|433.32|436.01|433.31|2
1737799180000|2025-01-25 09:59:40|436.06|433.36|436.08|433.38|436.08|433.38|436.06|433.36|3
1737799190000|2025-01-25 09:59:50|435.98|433.28|435.99|433.29|436|433.3|435.98|433.28|3
1737799200000|2025-01-25 10:00:00|436|433.3|435.72|433.02|436|433.3|435.72|433.02|10
1737799210000|2025-01-25 10:00:10|435.7|433|435.56|432.86|435.7|433|435.55|432.85|10
1737799220000|2025-01-25 10:00:20|435.55|432.85|435.6|432.9|435.61|432.91|435.55|432.85|7
1737799230000|2025-01-25 10:00:30|435.61|432.91|435.78|433.08|435.78|433.08|435.61|432.91|7
1737799240000|2025-01-25 10:00:40|435.86|433.16|435.92|433.22|435.92|433.22|435.83|433.13|7
1737799250000|2025-01-25 10:00:50|435.91|433.21|435.87|433.17|435.92|433.22|435.87|433.17|4
1737799260000|2025-01-25 10:01:00|435.88|433.18|435.94|433.24|436.09|433.39|435.88|433.18|22
1737799270000|2025-01-25 10:01:10|435.95|433.25|435.9|433.2|435.96|433.26|435.9|433.2|6
1737799280000|2025-01-25 10:01:20|436.01|433.31|435.93|433.23|436.01|433.31|435.93|433.23|11
1737799290000|2025-01-25 10:01:30|435.87|433.17|435.77|433.07|435.87|433.17|435.77|433.07|8
1737799300000|2025-01-25 10:01:40|435.82|433.12|435.73|433.03|435.83|433.13|435.72|433.02|9
1737799310000|2025-01-25 10:01:50|435.76|433.06|435.74|433.04|435.76|433.06|435.74|433.04|3
1737799320000|2025-01-25 10:02:00|435.84|433.14|435.92|433.22|435.97|433.27|435.84|433.14|10
1737799330000|2025-01-25 10:02:10|435.91|433.21|435.78|433.08|435.91|433.21|435.78|433.08|8
1737799340000|2025-01-25 10:02:20|435.77|433.07|435.75|433.05|435.77|433.07|435.75|433.05|4
1737799350000|2025-01-25 10:02:30|435.74|433.04|435.74|433.04|435.74|433.04|435.74|433.04|1
1737799360000|2025-01-25 10:02:40|435.75|433.05|435.69|432.99|435.75|433.05|435.69|432.99|3
1737799370000|2025-01-25 10:02:50|435.7|433|435.77|433.07|435.78|433.08|435.7|433|9
1737799380000|2025-01-25 10:03:00|435.76|433.06|435.61|432.91|435.76|433.06|435.59|432.89|7
1737799390000|2025-01-25 10:03:10|435.62|432.92|435.54|432.84|435.62|432.92|435.54|432.84|6
1737799400000|2025-01-25 10:03:20|435.55|432.85|435.51|432.81|435.56|432.86|435.5|432.8|10
1737799410000|2025-01-25 10:03:30|435.5|432.8|435.41|432.71|435.51|432.81|435.39|432.69|7
1737799420000|2025-01-25 10:03:40|435.42|432.72|435.46|432.76|435.46|432.76|435.38|432.68|10
1737799430000|2025-01-25 10:03:50|435.5|432.8|435.43|432.73|435.5|432.8|435.43|432.73|5
1737799440000|2025-01-25 10:04:00|435.42|432.72|435.32|432.62|435.42|432.72|435.31|432.61|11
1737799450000|2025-01-25 10:04:10|435.31|432.61|435.17|432.47|435.31|432.61|435.17|432.47|11
1737799460000|2025-01-25 10:04:20|435.16|432.46|435.26|432.56|435.31|432.61|435|432.3|11
1737799470000|2025-01-25 10:04:30|435.25|432.55|435.1|432.4|435.25|432.55|435.02|432.32|10
1737799480000|2025-01-25 10:04:40|435.09|432.39|435.02|432.32|435.09|432.39|435.02|432.32|6
1737799490000|2025-01-25 10:04:50|435.03|432.33|435.07|432.37|435.19|432.49|435.03|432.33|10
1737799500000|2025-01-25 10:05:00|435.06|432.36|435|432.3|435.07|432.37|435|432.3|8
1737799510000|2025-01-25 10:05:10|434.99|432.29|435.04|432.34|435.06|432.36|434.98|432.28|5
1737799520000|2025-01-25 10:05:20|435.03|432.33|434.98|432.28|435.05|432.35|434.97|432.27|10
1737799530000|2025-01-25 10:05:30|434.99|432.29|435.07|432.37|435.07|432.37|434.89|432.19|14
1737799540000|2025-01-25 10:05:40|435.04|432.34|435.05|432.35|435.05|432.35|435.04|432.34|2
1737799550000|2025-01-25 10:05:50|435.04|432.34|434.99|432.29|435.04|432.34|434.98|432.28|5
1737799560000|2025-01-25 10:06:00|435|432.3|435.24|432.54|435.24|432.54|435|432.3|9
1737799570000|2025-01-25 10:06:10|435.28|432.58|435.35|432.65|435.43|432.73|435.28|432.58|11
1737799580000|2025-01-25 10:06:20|435.42|432.72|435.28|432.58|435.42|432.72|435.28|432.58|12
1737799590000|2025-01-25 10:06:30|435.29|432.59|435.23|432.53|435.29|432.59|435.23|432.53|5
1737799600000|2025-01-25 10:06:40|435.18|432.48|435.09|432.39|435.19|432.49|435.08|432.38|10
1737799610000|2025-01-25 10:06:50|435.08|432.38|435.01|432.31|435.08|432.38|435.01|432.31|8
1737799620000|2025-01-25 10:07:00|434.96|432.26|434.92|432.22|435.04|432.34|434.92|432.22|14
1737799630000|2025-01-25 10:07:10|434.95|432.25|434.91|432.21|434.96|432.26|434.91|432.21|6
1737799640000|2025-01-25 10:07:20|434.92|432.22|434.99|432.29|435.02|432.32|434.92|432.22|9
1737799650000|2025-01-25 10:07:30|435.05|432.35|435.14|432.44|435.14|432.44|435.05|432.35|8
1737799660000|2025-01-25 10:07:40|435.17|432.47|435.43|432.73|435.43|432.73|435.13|432.43|14
1737799670000|2025-01-25 10:07:50|435.41|432.71|435.27|432.57|435.42|432.72|435.27|432.57|9
1737799680000|2025-01-25 10:08:00|435.26|432.56|435.34|432.64|435.35|432.65|435.26|432.56|10
1737799690000|2025-01-25 10:08:10|435.33|432.63|435.24|432.54|435.33|432.63|435.24|432.54|6
1737799700000|2025-01-25 10:08:20|435.23|432.53|435.33|432.63|435.33|432.63|435.19|432.49|6
1737799710000|2025-01-25 10:08:30|435.35|432.65|435.31|432.61|435.36|432.66|435.3|432.6|7
1737799720000|2025-01-25 10:08:40|435.3|432.6|435.33|432.63|435.33|432.63|435.25|432.55|9
1737799730000|2025-01-25 10:08:50|435.32|432.62|435.22|432.52|435.32|432.62|435.22|432.52|6
1737799740000|2025-01-25 10:09:00|435.23|432.53|435.54|432.84|435.54|432.84|435.23|432.53|16
1737799750000|2025-01-25 10:09:10|435.53|432.83|435.57|432.87|435.57|432.87|435.53|432.83|9
1737799760000|2025-01-25 10:09:20|435.56|432.86|435.5|432.8|435.56|432.86|435.5|432.8|4
1737799770000|2025-01-25 10:09:30|435.49|432.79|435.52|432.82|435.52|432.82|435.49|432.79|6
1737799780000|2025-01-25 10:09:40|435.51|432.81|435.42|432.72|435.51|432.81|435.42|432.72|9
1737799790000|2025-01-25 10:09:50|435.43|432.73|435.48|432.78|435.49|432.79|435.43|432.73|5
1737799800000|2025-01-25 10:10:00|435.47|432.77|435.37|432.67|435.47|432.77|435.37|432.67|8
1737799810000|2025-01-25 10:10:10|435.36|432.66|435.3|432.6|435.36|432.66|435.3|432.6|5
1737799820000|2025-01-25 10:10:20|435.29|432.59|435.57|432.87|435.6|432.9|435.29|432.59|11
1737799830000|2025-01-25 10:10:30|435.58|432.88|435.56|432.86|435.62|432.92|435.56|432.86|5
1737799840000|2025-01-25 10:10:40|435.57|432.87|435.67|432.97|435.68|432.98|435.57|432.87|9
1737799850000|2025-01-25 10:10:50|435.68|432.98|435.73|433.03|435.75|433.05|435.68|432.98|9
1737799860000|2025-01-25 10:11:00|435.74|433.04|435.93|433.23|436|433.3|435.74|433.04|16
1737799870000|2025-01-25 10:11:10|435.94|433.24|435.96|433.26|435.96|433.26|435.86|433.16|10
1737799880000|2025-01-25 10:11:20|435.97|433.27|435.98|433.28|436.03|433.33|435.97|433.27|7
1737799890000|2025-01-25 10:11:30|435.97|433.27|435.92|433.22|436|433.3|435.89|433.19|12
1737799900000|2025-01-25 10:11:40|435.95|433.25|436.06|433.36|436.06|433.36|435.95|433.25|11
1737799910000|2025-01-25 10:11:50|436.11|433.41|436.2|433.5|436.21|433.51|436.07|433.37|15
1737799920000|2025-01-25 10:12:00|436.21|433.51|436.25|433.55|436.25|433.55|436.21|433.51|6
1737799930000|2025-01-25 10:12:10|436.24|433.54|436.34|433.64|436.36|433.66|436.24|433.54|14
1737799940000|2025-01-25 10:12:20|436.37|433.67|436.42|433.72|436.45|433.75|436.37|433.67|17
1737799950000|2025-01-25 10:12:30|436.41|433.71|436.42|433.72|436.42|433.72|436.37|433.67|11
1737799960000|2025-01-25 10:12:40|436.41|433.71|436.28|433.58|436.41|433.71|436.25|433.55|11
1737799970000|2025-01-25 10:12:50|436.23|433.53|436.24|433.54|436.25|433.55|436.23|433.53|4
1737799980000|2025-01-25 10:13:00|436.2|433.5|436.25|433.55|436.26|433.56|436.2|433.5|8
1737799990000|2025-01-25 10:13:10|436.26|433.56|436.34|433.64|436.34|433.64|436.26|433.56|8
1737800000000|2025-01-25 10:13:20|436.33|433.63|436.18|433.48|436.34|433.64|436.18|433.48|10
1737800010000|2025-01-25 10:13:30|436.13|433.43|436.03|433.33|436.13|433.43|436.02|433.32|9
1737800020000|2025-01-25 10:13:40|436.02|433.32|436.04|433.34|436.09|433.39|436.02|433.32|7
1737800030000|2025-01-25 10:13:50|436.05|433.35|436|433.3|436.07|433.37|436|433.3|7
1737800040000|2025-01-25 10:14:00|436.01|433.31|436.14|433.44|436.15|433.45|436.01|433.31|7
1737800050000|2025-01-25 10:14:10|436.13|433.43|436.13|433.43|436.13|433.43|436.1|433.4|6
1737800060000|2025-01-25 10:14:20|436.18|433.48|436.25|433.55|436.25|433.55|436.18|433.48|5
1737800070000|2025-01-25 10:14:30|436.17|433.47|436.21|433.51|436.21|433.51|436.17|433.47|7
1737800080000|2025-01-25 10:14:40|436.22|433.52|436.16|433.46|436.22|433.52|436.16|433.46|4
1737800090000|2025-01-25 10:14:50|436.17|433.47|436.25|433.55|436.25|433.55|436.17|433.47|4
1737800100000|2025-01-25 10:15:00|436.21|433.51|436.07|433.37|436.22|433.52|436.06|433.36|11
1737800110000|2025-01-25 10:15:10|436.08|433.38|436.12|433.42|436.13|433.43|436.08|433.38|5
1737800120000|2025-01-25 10:15:20|436.11|433.41|436.09|433.39|436.11|433.41|436.09|433.39|5
1737800130000|2025-01-25 10:15:30|436.08|433.38|436.08|433.38|436.13|433.43|436.07|433.37|7
1737800140000|2025-01-25 10:15:40|436.07|433.37|436|433.3|436.07|433.37|436|433.3|6
1737800150000|2025-01-25 10:15:50|435.96|433.26|435.91|433.21|435.97|433.27|435.91|433.21|5
1737800160000|2025-01-25 10:16:00|435.9|433.2|435.67|432.97|435.9|433.2|435.67|432.97|10
1737800170000|2025-01-25 10:16:10|435.68|432.98|435.71|433.01|435.71|433.01|435.68|432.98|6
1737800180000|2025-01-25 10:16:20|435.72|433.02|435.8|433.1|435.83|433.13|435.71|433.01|11
1737800190000|2025-01-25 10:16:30|435.79|433.09|435.72|433.02|435.79|433.09|435.71|433.01|6
1737800200000|2025-01-25 10:16:40|435.81|433.11|435.83|433.13|435.83|433.13|435.76|433.06|5
1737800210000|2025-01-25 10:16:50|435.84|433.14|435.8|433.1|435.86|433.16|435.8|433.1|10
1737800220000|2025-01-25 10:17:00|435.79|433.09|435.87|433.17|435.87|433.17|435.79|433.09|8
1737800230000|2025-01-25 10:17:10|435.91|433.21|435.9|433.2|435.96|433.26|435.9|433.2|9
1737800240000|2025-01-25 10:17:20|435.95|433.25|436.13|433.43|436.13|433.43|435.95|433.25|8
1737800250000|2025-01-25 10:17:30|436.12|433.42|436.1|433.4|436.14|433.44|436.1|433.4|8
1737800260000|2025-01-25 10:17:40|436.08|433.38|436.04|433.34|436.08|433.38|436.04|433.34|5
1737800270000|2025-01-25 10:17:50|436.05|433.35|436.03|433.33|436.15|433.45|436.03|433.33|6
1737800280000|2025-01-25 10:18:00|436.02|433.32|436.08|433.38|436.08|433.38|436|433.3|7
1737800290000|2025-01-25 10:18:10|436.09|433.39|436.12|433.42|436.13|433.43|436.08|433.38|4
1737800300000|2025-01-25 10:18:20|436.13|433.43|436.25|433.55|436.26|433.56|436.13|433.43|10
1737800310000|2025-01-25 10:18:30|436.26|433.56|436.3|433.6|436.3|433.6|436.25|433.55|5
1737800320000|2025-01-25 10:18:40|436.31|433.61|436.4|433.7|436.4|433.7|436.31|433.61|8
1737800330000|2025-01-25 10:18:50|436.41|433.71|436.35|433.65|436.41|433.71|436.33|433.63|4
1737800340000|2025-01-25 10:19:00|436.34|433.64|436.29|433.59|436.34|433.64|436.23|433.53|11
1737800350000|2025-01-25 10:19:10|436.3|433.6|436.24|433.54|436.31|433.61|436.24|433.54|7
1737800360000|2025-01-25 10:19:20|436.23|433.53|436.2|433.5|436.25|433.55|436.2|433.5|4
1737800370000|2025-01-25 10:19:30|436.19|433.49|436.18|433.48|436.24|433.54|436.18|433.48|7
1737800380000|2025-01-25 10:19:40|436.12|433.42|436.09|433.39|436.12|433.42|436.09|433.39|8
1737800390000|2025-01-25 10:19:50|436.08|433.38|435.99|433.29|436.08|433.38|435.98|433.28|5
1737800400000|2025-01-25 10:20:00|436|433.3|435.96|433.26|436.02|433.32|435.96|433.26|9
1737800410000|2025-01-25 10:20:10|435.82|433.12|436.03|433.33|436.03|433.33|435.82|433.12|7
1737800420000|2025-01-25 10:20:20|436.02|433.32|435.95|433.25|436.02|433.32|435.95|433.25|5
1737800430000|2025-01-25 10:20:30|435.96|433.26|436.1|433.4|436.1|433.4|435.94|433.24|7
1737800440000|2025-01-25 10:20:40|436.09|433.39|436|433.3|436.09|433.39|435.99|433.29|4
1737800450000|2025-01-25 10:20:50|435.99|433.29|436.06|433.36|436.06|433.36|435.99|433.29|3
1737800460000|2025-01-25 10:21:00|436.09|433.39|435.92|433.22|436.09|433.39|435.92|433.22|9
1737800470000|2025-01-25 10:21:10|435.91|433.21|435.82|433.12|435.92|433.22|435.82|433.12|8
1737800480000|2025-01-25 10:21:20|435.81|433.11|435.77|433.07|435.81|433.11|435.77|433.07|4
1737800490000|2025-01-25 10:21:30|435.76|433.06|435.7|433|435.76|433.06|435.7|433|6
1737800500000|2025-01-25 10:21:40|435.71|433.01|435.85|433.15|435.85|433.15|435.71|433.01|5
1737800510000|2025-01-25 10:21:50|435.84|433.14|435.83|433.13|435.84|433.14|435.83|433.13|2
1737800520000|2025-01-25 10:22:00|435.82|433.12|435.74|433.04|435.82|433.12|435.74|433.04|9
1737800530000|2025-01-25 10:22:10|435.73|433.03|435.61|432.91|435.73|433.03|435.61|432.91|6
1737800540000|2025-01-25 10:22:20|435.6|432.9|435.78|433.08|435.82|433.12|435.6|432.9|8
1737800550000|2025-01-25 10:22:30|435.79|433.09|435.91|433.21|435.91|433.21|435.79|433.09|7
1737800560000|2025-01-25 10:22:40|435.92|433.22|435.9|433.2|435.92|433.22|435.85|433.15|9
1737800570000|2025-01-25 10:22:50|435.91|433.21|435.82|433.12|436.01|433.31|435.82|433.12|14
1737800580000|2025-01-25 10:23:00|435.79|433.09|435.67|432.97|435.79|433.09|435.67|432.97|7
1737800590000|2025-01-25 10:23:10|435.66|432.96|435.61|432.91|435.71|433.01|435.61|432.91|9
1737800600000|2025-01-25 10:23:20|435.6|432.9|435.76|433.06|435.76|433.06|435.6|432.9|8
1737800610000|2025-01-25 10:23:30|435.77|433.07|435.82|433.12|435.88|433.18|435.77|433.07|9
1737800620000|2025-01-25 10:23:40|435.81|433.11|435.82|433.12|435.82|433.12|435.81|433.11|2
1737800630000|2025-01-25 10:23:50|435.87|433.17|435.8|433.1|435.87|433.17|435.8|433.1|10
1737800640000|2025-01-25 10:24:00|435.81|433.11|435.87|433.17|435.9|433.2|435.81|433.11|6
1737800650000|2025-01-25 10:24:10|435.88|433.18|435.87|433.17|435.89|433.19|435.84|433.14|6
1737800660000|2025-01-25 10:24:20|435.82|433.12|435.79|433.09|435.82|433.12|435.79|433.09|4
1737800670000|2025-01-25 10:24:30|435.88|433.18|435.88|433.18|435.89|433.19|435.86|433.16|6
1737800680000|2025-01-25 10:24:40|435.87|433.17|435.87|433.17|435.87|433.17|435.87|433.17|1
1737800690000|2025-01-25 10:24:50|435.83|433.13|435.78|433.08|435.83|433.13|435.78|433.08|6
1737800700000|2025-01-25 10:25:00|435.77|433.07|435.65|432.95|435.77|433.07|435.65|432.95|8
1737800710000|2025-01-25 10:25:10|435.64|432.94|435.56|432.86|435.64|432.94|435.56|432.86|7
1737800720000|2025-01-25 10:25:20|435.53|432.83|435.5|432.8|435.53|432.83|435.5|432.8|4
1737800730000|2025-01-25 10:25:30|435.49|432.79|435.4|432.7|435.49|432.79|435.4|432.7|6
1737800740000|2025-01-25 10:25:40|435.39|432.69|435.52|432.82|435.52|432.82|435.37|432.67|7
1737800750000|2025-01-25 10:25:50|435.49|432.79|435.5|432.8|435.5|432.8|435.49|432.79|2
1737800760000|2025-01-25 10:26:00|435.47|432.77|435.41|432.71|435.48|432.78|435.41|432.71|7
1737800770000|2025-01-25 10:26:10|435.4|432.7|435.32|432.62|435.4|432.7|435.32|432.62|8
1737800780000|2025-01-25 10:26:20|435.31|432.61|435.29|432.59|435.34|432.64|435.29|432.59|7
1737800790000|2025-01-25 10:26:30|435.28|432.58|435.21|432.51|435.28|432.58|435.2|432.5|10
1737800800000|2025-01-25 10:26:40|435.22|432.52|435.25|432.55|435.26|432.56|435.22|432.52|4
1737800810000|2025-01-25 10:26:50|435.24|432.54|435.21|432.51|435.24|432.54|435.21|432.51|2
1737800820000|2025-01-25 10:27:00|435.2|432.5|435.13|432.43|435.2|432.5|435.13|432.43|5
1737800830000|2025-01-25 10:27:10|435.12|432.42|435.16|432.46|435.18|432.48|435.12|432.42|6
1737800840000|2025-01-25 10:27:20|435.15|432.45|435.07|432.37|435.15|432.45|435.05|432.35|9
1737800850000|2025-01-25 10:27:30|435.06|432.36|435.06|432.36|435.08|432.38|435.05|432.35|11
1737800860000|2025-01-25 10:27:40|435.05|432.35|435.31|432.61|435.31|432.61|435.03|432.33|6
1737800870000|2025-01-25 10:27:50|435.3|432.6|435.25|432.55|435.3|432.6|435.25|432.55|10
1737800880000|2025-01-25 10:28:00|435.24|432.54|435.18|432.48|435.29|432.59|435.18|432.48|9
1737800890000|2025-01-25 10:28:10|435.17|432.47|435.36|432.66|435.37|432.67|435.16|432.46|12
1737800900000|2025-01-25 10:28:20|435.35|432.65|435.24|432.54|435.35|432.65|435.24|432.54|6
1737800910000|2025-01-25 10:28:30|435.23|432.53|435.28|432.58|435.28|432.58|435.22|432.52|5
1737800920000|2025-01-25 10:28:40|435.33|432.63|435.28|432.58|435.34|432.64|435.26|432.56|11
1737800930000|2025-01-25 10:28:50|435.19|432.49|435.19|432.49|435.21|432.51|435.19|432.49|4
1737800940000|2025-01-25 10:29:00|435.2|432.5|435.14|432.44|435.2|432.5|435.14|432.44|3
1737800950000|2025-01-25 10:29:10|435.18|432.48|435.27|432.57|435.28|432.58|435.16|432.46|6
1737800960000|2025-01-25 10:29:20|435.32|432.62|435.32|432.62|435.32|432.62|435.31|432.61|5
1737800970000|2025-01-25 10:29:30|435.33|432.63|435.49|432.79|435.5|432.8|435.33|432.63|8
1737800980000|2025-01-25 10:29:40|435.48|432.78|435.43|432.73|435.48|432.78|435.42|432.72|5
1737800990000|2025-01-25 10:29:50|435.44|432.74|435.43|432.73|435.46|432.76|435.42|432.72|5
1737801000000|2025-01-25 10:30:00|435.44|432.74|435.58|432.88|435.58|432.88|435.44|432.74|10
1737801010000|2025-01-25 10:30:10|435.59|432.89|435.59|432.89|435.6|432.9|435.57|432.87|7
1737801020000|2025-01-25 10:30:20|435.61|432.91|435.64|432.94|435.64|432.94|435.6|432.9|4
1737801030000|2025-01-25 10:30:30|435.65|432.95|435.61|432.91|435.67|432.97|435.61|432.91|5
1737801040000|2025-01-25 10:30:40|435.62|432.92|435.62|432.92|435.62|432.92|435.62|432.92|1
1737801050000|2025-01-25 10:30:50|435.61|432.91|435.56|432.86|435.61|432.91|435.56|432.86|3
1737801060000|2025-01-25 10:31:00|435.55|432.85|435.62|432.92|435.63|432.93|435.53|432.83|6
1737801070000|2025-01-25 10:31:10|435.63|432.93|435.44|432.74|435.64|432.94|435.44|432.74|11
1737801080000|2025-01-25 10:31:20|435.45|432.75|435.41|432.71|435.47|432.77|435.41|432.71|7
1737801090000|2025-01-25 10:31:30|435.4|432.7|435.34|432.64|435.4|432.7|435.34|432.64|4
1737801100000|2025-01-25 10:31:40|435.33|432.63|435.15|432.45|435.33|432.63|435.15|432.45|9
1737801110000|2025-01-25 10:31:50|435.14|432.44|435.09|432.39|435.14|432.44|435.07|432.37|5
1737801120000|2025-01-25 10:32:00|435.1|432.4|435.06|432.36|435.1|432.4|435.06|432.36|2
1737801130000|2025-01-25 10:32:10|435.12|432.42|435.16|432.46|435.16|432.46|435.12|432.42|5
1737801140000|2025-01-25 10:32:20|435.17|432.47|435.13|432.43|435.17|432.47|435.12|432.42|4
1737801150000|2025-01-25 10:32:30|435.12|432.42|435.08|432.38|435.12|432.42|435.08|432.38|5
1737801160000|2025-01-25 10:32:40|435.07|432.37|435.08|432.38|435.08|432.38|434.9|432.2|18
1737801170000|2025-01-25 10:32:50|435.09|432.39|435.18|432.48|435.18|432.48|435.09|432.39|5
1737801180000|2025-01-25 10:33:00|435.2|432.5|435.23|432.53|435.25|432.55|435.18|432.48|9
1737801190000|2025-01-25 10:33:10|435.22|432.52|435.41|432.71|435.41|432.71|435.22|432.52|9
1737801200000|2025-01-25 10:33:20|435.42|432.72|435.34|432.64|435.42|432.72|435.33|432.63|5
1737801210000|2025-01-25 10:33:30|435.35|432.65|435.46|432.76|435.49|432.79|435.35|432.65|11
1737801220000|2025-01-25 10:33:40|435.47|432.77|435.47|432.77|435.53|432.83|435.46|432.76|5
1737801230000|2025-01-25 10:33:50|435.44|432.74|435.56|432.86|435.56|432.86|435.44|432.74|11
1737801240000|2025-01-25 10:34:00|435.5|432.8|435.5|432.8|435.5|432.8|435.5|432.8|1
1737801250000|2025-01-25 10:34:10|435.49|432.79|435.51|432.81|435.51|432.81|435.47|432.77|5
1737801260000|2025-01-25 10:34:20|435.5|432.8|435.5|432.8|435.5|432.8|435.44|432.74|6
1737801270000|2025-01-25 10:34:30|435.51|432.81|435.54|432.84|435.54|432.84|435.51|432.81|4
1737801280000|2025-01-25 10:34:40|435.55|432.85|435.48|432.78|435.56|432.86|435.48|432.78|3
1737801290000|2025-01-25 10:34:50|435.46|432.76|435.5|432.8|435.5|432.8|435.46|432.76|5
1737801300000|2025-01-25 10:35:00|435.54|432.84|435.7|433|435.7|433|435.53|432.83|6
1737801310000|2025-01-25 10:35:10|435.71|433.01|435.69|432.99|435.77|433.07|435.69|432.99|10
1737801320000|2025-01-25 10:35:20|435.7|433|435.76|433.06|435.76|433.06|435.7|433|7
1737801330000|2025-01-25 10:35:30|435.77|433.07|435.63|432.93|435.77|433.07|435.6|432.9|11
1737801340000|2025-01-25 10:35:40|435.64|432.94|435.71|433.01|435.71|433.01|435.59|432.89|8
1737801350000|2025-01-25 10:35:50|435.72|433.02|435.69|432.99|435.75|433.05|435.69|432.99|5
1737801360000|2025-01-25 10:36:00|435.7|433|435.77|433.07|435.77|433.07|435.7|433|5
1737801370000|2025-01-25 10:36:10|435.78|433.08|435.72|433.02|435.78|433.08|435.67|432.97|9
1737801380000|2025-01-25 10:36:20|435.71|433.01|435.71|433.01|435.71|433.01|435.68|432.98|7
1737801390000|2025-01-25 10:36:30|435.72|433.02|435.67|432.97|435.72|433.02|435.62|432.92|11
1737801400000|2025-01-25 10:36:40|435.68|432.98|435.84|433.14|435.85|433.15|435.68|432.98|9
1737801410000|2025-01-25 10:36:50|435.85|433.15|436.14|433.44|436.17|433.47|435.85|433.15|16
1737801420000|2025-01-25 10:37:00|436.15|433.45|436.44|433.74|436.45|433.75|436.15|433.45|20
1737801430000|2025-01-25 10:37:10|436.42|433.72|436.34|433.64|436.44|433.74|436.34|433.64|6
1737801440000|2025-01-25 10:37:20|436.27|433.57|436.23|433.53|436.29|433.59|436.22|433.52|9
1737801450000|2025-01-25 10:37:30|436.24|433.54|436.24|433.54|436.25|433.55|436.19|433.49|8
1737801460000|2025-01-25 10:37:40|436.23|433.53|436.22|433.52|436.28|433.58|436.22|433.52|5
1737801470000|2025-01-25 10:37:50|436.23|433.53|436.28|433.58|436.29|433.59|436.23|433.53|9
1737801480000|2025-01-25 10:38:00|436.27|433.57|436.05|433.35|436.27|433.57|436.05|433.35|10
1737801490000|2025-01-25 10:38:10|436.04|433.34|435.89|433.19|436.04|433.34|435.87|433.17|6
1737801500000|2025-01-25 10:38:20|435.9|433.2|435.87|433.17|435.92|433.22|435.87|433.17|4
1737801530000|2025-01-25 10:38:50|435.88|433.18|435.87|433.17|435.88|433.18|435.87|433.17|2
1737801540000|2025-01-25 10:39:00|435.88|433.18|435.7|433|435.89|433.19|435.7|433|8
1737801550000|2025-01-25 10:39:10|435.69|432.99|435.7|433|435.7|433|435.62|432.92|7
1737801560000|2025-01-25 10:39:20|435.71|433.01|435.57|432.87|435.71|433.01|435.56|432.86|12
1737801570000|2025-01-25 10:39:30|435.55|432.85|435.52|432.82|435.55|432.85|435.52|432.82|3
1737801580000|2025-01-25 10:39:40|435.51|432.81|435.49|432.79|435.51|432.81|435.49|432.79|3
1737801590000|2025-01-25 10:39:50|435.55|432.85|435.58|432.88|435.58|432.88|435.55|432.85|4
1737801600000|2025-01-25 10:40:00|435.54|432.84|435.54|432.84|435.56|432.86|435.53|432.83|7
1737801610000|2025-01-25 10:40:10|435.55|432.85|435.47|432.77|435.55|432.85|435.47|432.77|6
1737801620000|2025-01-25 10:40:20|435.46|432.76|435.39|432.69|435.46|432.76|435.39|432.69|5
1737801630000|2025-01-25 10:40:30|435.38|432.68|435.37|432.67|435.38|432.68|435.37|432.67|2
1737801640000|2025-01-25 10:40:40|435.38|432.68|435.36|432.66|435.43|432.73|435.36|432.66|5
1737801650000|2025-01-25 10:40:50|435.37|432.67|435.63|432.93|435.63|432.93|435.37|432.67|14
1737801660000|2025-01-25 10:41:00|435.64|432.94|435.64|432.94|435.72|433.02|435.64|432.94|9
1737801670000|2025-01-25 10:41:10|435.63|432.93|435.62|432.92|435.63|432.93|435.61|432.91|4
1737801680000|2025-01-25 10:41:20|435.61|432.91|435.45|432.75|435.61|432.91|435.45|432.75|7
1737801690000|2025-01-25 10:41:30|435.43|432.73|435.47|432.77|435.47|432.77|435.43|432.73|5
1737801700000|2025-01-25 10:41:40|435.52|432.82|435.51|432.81|435.53|432.83|435.51|432.81|6
1737801710000|2025-01-25 10:41:50|435.44|432.74|435.46|432.76|435.46|432.76|435.44|432.74|3
1737801720000|2025-01-25 10:42:00|435.5|432.8|435.59|432.89|435.59|432.89|435.5|432.8|6
1737801730000|2025-01-25 10:42:10|435.58|432.88|435.57|432.87|435.58|432.88|435.57|432.87|2
1737801740000|2025-01-25 10:42:20|435.58|432.88|435.66|432.96|435.66|432.96|435.58|432.88|6
1737801750000|2025-01-25 10:42:30|435.65|432.95|435.55|432.85|435.65|432.95|435.55|432.85|5
1737801760000|2025-01-25 10:42:40|435.54|432.84|435.49|432.79|435.54|432.84|435.49|432.79|6
1737801770000|2025-01-25 10:42:50|435.54|432.84|435.62|432.92|435.62|432.92|435.54|432.84|4
1737801780000|2025-01-25 10:43:00|435.63|432.93|435.66|432.96|435.66|432.96|435.63|432.93|4
1737801790000|2025-01-25 10:43:10|435.65|432.95|435.56|432.86|435.65|432.95|435.54|432.84|8
1737801800000|2025-01-25 10:43:20|435.57|432.87|435.52|432.82|435.57|432.87|435.51|432.81|4
1737801810000|2025-01-25 10:43:30|435.53|432.83|435.57|432.87|435.58|432.88|435.53|432.83|4
1737801820000|2025-01-25 10:43:40|435.56|432.86|435.52|432.82|435.56|432.86|435.52|432.82|3
1737801830000|2025-01-25 10:43:50|435.53|432.83|435.63|432.93|435.63|432.93|435.53|432.83|6
1737801840000|2025-01-25 10:44:00|435.64|432.94|435.6|432.9|435.66|432.96|435.6|432.9|7
1737801850000|2025-01-25 10:44:10|435.54|432.84|435.54|432.84|435.54|432.84|435.54|432.84|1
1737801860000|2025-01-25 10:44:20|435.53|432.83|435.54|432.84|435.54|432.84|435.51|432.81|6
1737801870000|2025-01-25 10:44:30|435.62|432.92|435.6|432.9|435.63|432.93|435.6|432.9|5
1737801880000|2025-01-25 10:44:40|435.53|432.83|435.57|432.87|435.6|432.9|435.53|432.83|5
1737801890000|2025-01-25 10:44:50|435.56|432.86|435.52|432.82|435.56|432.86|435.52|432.82|5
1737801900000|2025-01-25 10:45:00|435.53|432.83|435.43|432.73|435.54|432.84|435.42|432.72|12
1737801910000|2025-01-25 10:45:10|435.42|432.72|435.35|432.65|435.42|432.72|435.35|432.65|5
1737801920000|2025-01-25 10:45:20|435.34|432.64|435.29|432.59|435.34|432.64|435.29|432.59|6
1737801930000|2025-01-25 10:45:30|435.28|432.58|435.26|432.56|435.28|432.58|435.26|432.56|3
1737801940000|2025-01-25 10:45:40|435.3|432.6|435.34|432.64|435.34|432.64|435.3|432.6|2
1737801950000|2025-01-25 10:45:50|435.35|432.65|435.38|432.68|435.38|432.68|435.35|432.65|2
1737801960000|2025-01-25 10:46:00|435.37|432.67|435.29|432.59|435.37|432.67|435.29|432.59|8
1737801970000|2025-01-25 10:46:10|435.28|432.58|435.31|432.61|435.31|432.61|435.28|432.58|2
1737801980000|2025-01-25 10:46:20|435.32|432.62|435.35|432.65|435.36|432.66|435.32|432.62|7
1737801990000|2025-01-25 10:46:30|435.36|432.66|435.33|432.63|435.36|432.66|435.33|432.63|6
1737802000000|2025-01-25 10:46:40|435.36|432.66|435.46|432.76|435.46|432.76|435.36|432.66|2
1737802010000|2025-01-25 10:46:50|435.54|432.84|435.75|433.05|435.76|433.06|435.53|432.83|12
1737802020000|2025-01-25 10:47:00|435.73|433.03|435.89|433.19|435.89|433.19|435.69|432.99|14
1737802030000|2025-01-25 10:47:10|435.87|433.17|435.84|433.14|435.89|433.19|435.81|433.11|7
1737802040000|2025-01-25 10:47:20|435.85|433.15|435.87|433.17|435.87|433.17|435.85|433.15|3
1737802050000|2025-01-25 10:47:30|435.9|433.2|435.85|433.15|435.9|433.2|435.84|433.14|4
1737802060000|2025-01-25 10:47:40|435.91|433.21|435.95|433.25|435.96|433.26|435.91|433.21|5
1737802070000|2025-01-25 10:47:50|435.99|433.29|436.06|433.36|436.06|433.36|435.98|433.28|12
1737802080000|2025-01-25 10:48:00|436.05|433.35|435.97|433.27|436.05|433.35|435.93|433.23|9
1737802090000|2025-01-25 10:48:10|435.93|433.23|436.02|433.32|436.02|433.32|435.93|433.23|6
1737802100000|2025-01-25 10:48:20|436.04|433.34|436.26|433.56|436.26|433.56|436.04|433.34|13
1737802110000|2025-01-25 10:48:30|436.23|433.53|436.51|433.81|436.54|433.84|436.23|433.53|21
1737802120000|2025-01-25 10:48:40|436.53|433.83|436.58|433.88|436.58|433.88|436.52|433.82|9
1737802130000|2025-01-25 10:48:50|436.59|433.89|436.48|433.78|436.59|433.89|436.48|433.78|6
1737802140000|2025-01-25 10:49:00|436.51|433.81|436.4|433.7|436.51|433.81|436.39|433.69|8
1737802150000|2025-01-25 10:49:10|436.39|433.69|436.26|433.56|436.39|433.69|436.25|433.55|11
1737802160000|2025-01-25 10:49:20|436.27|433.57|436.21|433.51|436.27|433.57|436.2|433.5|5
1737802170000|2025-01-25 10:49:30|436.26|433.56|436.29|433.59|436.32|433.62|436.26|433.56|5
1737802180000|2025-01-25 10:49:40|436.28|433.58|436.28|433.58|436.28|433.58|436.22|433.52|6
1737802190000|2025-01-25 10:49:50|436.23|433.53|436.27|433.57|436.27|433.57|436.23|433.53|5
1737802200000|2025-01-25 10:50:00|436.26|433.56|436.33|433.63|436.33|433.63|436.2|433.5|9
1737802210000|2025-01-25 10:50:10|436.34|433.64|436.15|433.45|436.34|433.64|436.15|433.45|11
1737802220000|2025-01-25 10:50:20|436.14|433.44|436.1|433.4|436.14|433.44|436.1|433.4|5
1737802230000|2025-01-25 10:50:30|436.11|433.41|436.12|433.42|436.15|433.45|436.11|433.41|5
1737802240000|2025-01-25 10:50:40|436.17|433.47|436.25|433.55|436.25|433.55|436.17|433.47|8
1737802250000|2025-01-25 10:50:50|436.24|433.54|436.23|433.53|436.24|433.54|436.23|433.53|2
1737802260000|2025-01-25 10:51:00|436.24|433.54|436.13|433.43|436.32|433.62|436.12|433.42|12
1737802270000|2025-01-25 10:51:10|436.14|433.44|436.14|433.44|436.19|433.49|436.14|433.44|7
1737802280000|2025-01-25 10:51:20|436.15|433.45|436.26|433.56|436.26|433.56|436.15|433.45|5
1737802290000|2025-01-25 10:51:30|436.3|433.6|436.24|433.54|436.41|433.71|436.23|433.53|18
1737802300000|2025-01-25 10:51:40|436.25|433.55|436.16|433.46|436.25|433.55|436.16|433.46|8
1737802310000|2025-01-25 10:51:50|436.15|433.45|436.15|433.45|436.15|433.45|436.15|433.45|1
1737802320000|2025-01-25 10:52:00|436.11|433.41|436.06|433.36|436.11|433.41|436.02|433.32|7
1737802330000|2025-01-25 10:52:10|436.1|433.4|436.01|433.31|436.1|433.4|436|433.3|10
1737802340000|2025-01-25 10:52:20|436.02|433.32|436.1|433.4|436.12|433.42|436.01|433.31|7
1737802350000|2025-01-25 10:52:30|436.11|433.41|436|433.3|436.16|433.46|436|433.3|9
1737802360000|2025-01-25 10:52:40|435.99|433.29|435.87|433.17|435.99|433.29|435.87|433.17|5
1737802370000|2025-01-25 10:52:50|435.86|433.16|435.85|433.15|435.86|433.16|435.85|433.15|2
1737802380000|2025-01-25 10:53:00|435.86|433.16|435.95|433.25|435.95|433.25|435.86|433.16|5
1737802390000|2025-01-25 10:53:10|435.96|433.26|435.95|433.25|435.96|433.26|435.94|433.24|4
1737802400000|2025-01-25 10:53:20|436.03|433.33|436.05|433.35|436.06|433.36|436.02|433.32|8
1737802410000|2025-01-25 10:53:30|436.06|433.36|436.11|433.41|436.11|433.41|436.06|433.36|4
1737802420000|2025-01-25 10:53:40|436.1|433.4|436.17|433.47|436.17|433.47|436.1|433.4|3
1737802430000|2025-01-25 10:53:50|436.18|433.48|436.15|433.45|436.18|433.48|436.11|433.41|10
1737802440000|2025-01-25 10:54:00|436.16|433.46|436.33|433.63|436.33|433.63|436.16|433.46|11
1737802450000|2025-01-25 10:54:10|436.34|433.64|436.2|433.5|436.37|433.67|436.2|433.5|10
1737802460000|2025-01-25 10:54:20|436.16|433.46|436.16|433.46|436.16|433.46|436.15|433.45|3
1737802470000|2025-01-25 10:54:30|436.15|433.45|436.18|433.48|436.19|433.49|436.15|433.45|3
1737802480000|2025-01-25 10:54:40|436.17|433.47|436.16|433.46|436.17|433.47|436.16|433.46|2
1737802490000|2025-01-25 10:54:50|436.19|433.49|436.21|433.51|436.21|433.51|436.19|433.49|3
1737802500000|2025-01-25 10:55:00|436.22|433.52|436.34|433.64|436.34|433.64|436.22|433.52|9
1737802510000|2025-01-25 10:55:10|436.33|433.63|436.26|433.56|436.33|433.63|436.26|433.56|9
1737802520000|2025-01-25 10:55:20|436.24|433.54|436.26|433.56|436.26|433.56|436.17|433.47|10
1737802530000|2025-01-25 10:55:30|436.27|433.57|436.31|433.61|436.32|433.62|436.27|433.57|3
1737802540000|2025-01-25 10:55:40|436.32|433.62|436.39|433.69|436.39|433.69|436.32|433.62|5
1737802550000|2025-01-25 10:55:50|436.38|433.68|436.38|433.68|436.41|433.71|436.38|433.68|7
1737802560000|2025-01-25 10:56:00|436.39|433.69|436.38|433.68|436.39|433.69|436.38|433.68|2
1737802570000|2025-01-25 10:56:10|436.39|433.69|436.37|433.67|436.39|433.69|436.37|433.67|3
1737802580000|2025-01-25 10:56:20|436.36|433.66|436.51|433.81|436.51|433.81|436.36|433.66|9
1737802590000|2025-01-25 10:56:30|436.52|433.82|436.47|433.77|436.53|433.83|436.45|433.75|10
1737802600000|2025-01-25 10:56:40|436.48|433.78|436.52|433.82|436.52|433.82|436.48|433.78|4
1737802610000|2025-01-25 10:56:50|436.51|433.81|436.4|433.7|436.52|433.82|436.4|433.7|11
1737802620000|2025-01-25 10:57:00|436.36|433.66|436.36|433.66|436.36|433.66|436.36|433.66|1
1737802630000|2025-01-25 10:57:10|436.4|433.7|436.38|433.68|436.4|433.7|436.38|433.68|3
1737802640000|2025-01-25 10:57:20|436.37|433.67|436.4|433.7|436.46|433.76|436.37|433.67|7
1737802650000|2025-01-25 10:57:30|436.41|433.71|436.4|433.7|436.41|433.71|436.4|433.7|2
1737802660000|2025-01-25 10:57:40|436.44|433.74|436.51|433.81|436.51|433.81|436.44|433.74|5
1737802670000|2025-01-25 10:57:50|436.52|433.82|436.69|433.99|436.71|434.01|436.52|433.82|11
1737802680000|2025-01-25 10:58:00|436.68|433.98|436.63|433.93|436.68|433.98|436.63|433.93|6
1737802690000|2025-01-25 10:58:10|436.62|433.92|436.65|433.95|436.66|433.96|436.62|433.92|4
1737802700000|2025-01-25 10:58:20|436.64|433.94|436.65|433.95|436.65|433.95|436.64|433.94|2
1737802710000|2025-01-25 10:58:30|436.63|433.93|436.62|433.92|436.63|433.93|436.62|433.92|2
1737802720000|2025-01-25 10:58:40|436.61|433.91|436.6|433.9|436.61|433.91|436.6|433.9|2
1737802730000|2025-01-25 10:58:50|436.64|433.94|436.63|433.93|436.64|433.94|436.63|433.93|2
1737802740000|2025-01-25 10:59:00|436.64|433.94|436.63|433.93|436.64|433.94|436.63|433.93|2
1737802750000|2025-01-25 10:59:10|436.62|433.92|436.61|433.91|436.62|433.92|436.61|433.91|2
1737802760000|2025-01-25 10:59:20|436.53|433.83|436.45|433.75|436.53|433.83|436.45|433.75|10
1737802770000|2025-01-25 10:59:30|436.44|433.74|436.39|433.69|436.44|433.74|436.39|433.69|5
1737802780000|2025-01-25 10:59:40|436.38|433.68|436.38|433.68|436.38|433.68|436.38|433.68|1
1737802790000|2025-01-25 10:59:50|436.37|433.67|436.37|433.67|436.37|433.67|436.37|433.67|1
1737802800000|2025-01-25 11:00:00|436.41|433.71|436.26|433.56|436.41|433.71|436.26|433.56|8
1737802810000|2025-01-25 11:00:10|436.25|433.55|436.16|433.46|436.25|433.55|436.16|433.46|7
1737802820000|2025-01-25 11:00:20|436.15|433.45|436.1|433.4|436.15|433.45|436.09|433.39|7
1737802830000|2025-01-25 11:00:30|436.11|433.41|436.02|433.32|436.11|433.41|435.97|433.27|11
1737802840000|2025-01-25 11:00:40|436.01|433.31|436.12|433.42|436.12|433.42|435.98|433.28|8
1737802850000|2025-01-25 11:00:50|436.15|433.45|436.17|433.47|436.17|433.47|436.15|433.45|3
1737802860000|2025-01-25 11:01:00|436.16|433.46|436.01|433.31|436.16|433.46|436.01|433.31|9
1737802870000|2025-01-25 11:01:10|436|433.3|435.92|433.22|436|433.3|435.92|433.22|7
1737802880000|2025-01-25 11:01:20|435.97|433.27|435.92|433.22|436|433.3|435.92|433.22|7
1737802890000|2025-01-25 11:01:30|435.93|433.23|435.93|433.23|436.01|433.31|435.93|433.23|12
1737802900000|2025-01-25 11:01:40|435.92|433.22|435.95|433.25|435.98|433.28|435.92|433.22|5
1737802910000|2025-01-25 11:01:50|435.94|433.24|435.93|433.23|435.94|433.24|435.93|433.23|4
1737802920000|2025-01-25 11:02:00|435.92|433.22|435.73|433.03|435.92|433.22|435.71|433.01|14
1737802930000|2025-01-25 11:02:10|435.68|432.98|435.63|432.93|435.69|432.99|435.63|432.93|10
1737802940000|2025-01-25 11:02:20|435.62|432.92|435.45|432.75|435.62|432.92|435.41|432.71|11
1737802950000|2025-01-25 11:02:30|435.44|432.74|435.51|432.81|435.52|432.82|435.44|432.74|7
1737802960000|2025-01-25 11:02:40|435.54|432.84|435.49|432.79|435.54|432.84|435.49|432.79|3
1737802970000|2025-01-25 11:02:50|435.48|432.78|435.47|432.77|435.48|432.78|435.46|432.76|4
1737802980000|2025-01-25 11:03:00|435.46|432.76|435.46|432.76|435.51|432.81|435.46|432.76|5
1737802990000|2025-01-25 11:03:10|435.51|432.81|435.64|432.94|435.64|432.94|435.51|432.81|9
1737803000000|2025-01-25 11:03:20|435.65|432.95|435.73|433.03|435.74|433.04|435.65|432.95|5
1737803010000|2025-01-25 11:03:30|435.77|433.07|435.97|433.27|435.97|433.27|435.76|433.06|10
1737803020000|2025-01-25 11:03:40|435.98|433.28|435.99|433.29|435.99|433.29|435.98|433.28|2
1737803030000|2025-01-25 11:03:50|436|433.3|436|433.3|436|433.3|436|433.3|1
1737803040000|2025-01-25 11:04:00|436.05|433.35|436.08|433.38|436.13|433.43|436.05|433.35|9
1737803050000|2025-01-25 11:04:10|436.07|433.37|436.06|433.36|436.07|433.37|435.97|433.27|9
1737803060000|2025-01-25 11:04:20|436.07|433.37|436.11|433.41|436.12|433.42|436.07|433.37|5
1737803070000|2025-01-25 11:04:30|436.12|433.42|436.13|433.43|436.13|433.43|436.12|433.42|2
1737803080000|2025-01-25 11:04:40|436.14|433.44|436.1|433.4|436.19|433.49|436.09|433.39|8
1737803090000|2025-01-25 11:04:50|436.15|433.45|436.22|433.52|436.22|433.52|436.14|433.44|5
1737803100000|2025-01-25 11:05:00|436.21|433.51|436.18|433.48|436.21|433.51|436.18|433.48|4
1737803110000|2025-01-25 11:05:10|436.17|433.47|436.12|433.42|436.17|433.47|436.09|433.39|6
1737803120000|2025-01-25 11:05:20|436.16|433.46|436.28|433.58|436.32|433.62|436.16|433.46|12
1737803130000|2025-01-25 11:05:30|436.33|433.63|436.11|433.41|436.36|433.66|436.11|433.41|14
1737803140000|2025-01-25 11:05:40|436.1|433.4|436.08|433.38|436.1|433.4|436.08|433.38|3
1737803150000|2025-01-25 11:05:50|436.09|433.39|436.08|433.38|436.09|433.39|436.08|433.38|2
1737803160000|2025-01-25 11:06:00|436.09|433.39|436.07|433.37|436.09|433.39|436.07|433.37|3
1737803170000|2025-01-25 11:06:10|436.12|433.42|436.22|433.52|436.23|433.53|436.1|433.4|9
1737803180000|2025-01-25 11:06:20|436.23|433.53|436.25|433.55|436.25|433.55|436.23|433.53|6
1737803190000|2025-01-25 11:06:30|436.26|433.56|436.25|433.55|436.26|433.56|436.24|433.54|4
1737803200000|2025-01-25 11:06:40|436.27|433.57|436.22|433.52|436.31|433.61|436.22|433.52|11
1737803210000|2025-01-25 11:06:50|436.16|433.46|436.22|433.52|436.22|433.52|436.12|433.42|8
1737803220000|2025-01-25 11:07:00|436.2|433.5|436.25|433.55|436.25|433.55|436.14|433.44|8
1737803230000|2025-01-25 11:07:10|436.3|433.6|436.31|433.61|436.31|433.61|436.29|433.59|4
1737803240000|2025-01-25 11:07:20|436.3|433.6|436.12|433.42|436.3|433.6|436.11|433.41|12
1737803250000|2025-01-25 11:07:30|436.11|433.41|436.09|433.39|436.11|433.41|436.08|433.38|5
1737803260000|2025-01-25 11:07:40|436.07|433.37|436.05|433.35|436.07|433.37|436.05|433.35|3
1737803270000|2025-01-25 11:07:50|436.06|433.36|436.11|433.41|436.11|433.41|436.06|433.36|2
1737803280000|2025-01-25 11:08:00|436.06|433.36|436.03|433.33|436.07|433.37|436.03|433.33|6
1737803290000|2025-01-25 11:08:10|436.02|433.32|435.93|433.23|436.02|433.32|435.92|433.22|9
1737803300000|2025-01-25 11:08:20|435.92|433.22|435.83|433.13|435.92|433.22|435.83|433.13|7
1737803320000|2025-01-25 11:08:40|435.88|433.18|435.87|433.17|435.88|433.18|435.87|433.17|4
1737803330000|2025-01-25 11:08:50|435.86|433.16|435.78|433.08|435.86|433.16|435.78|433.08|6
1737803340000|2025-01-25 11:09:00|435.77|433.07|435.79|433.09|435.83|433.13|435.77|433.07|7
1737803350000|2025-01-25 11:09:10|435.81|433.11|435.89|433.19|435.89|433.19|435.81|433.11|7
1737803360000|2025-01-25 11:09:20|435.88|433.18|435.84|433.14|435.88|433.18|435.84|433.14|7
1737803370000|2025-01-25 11:09:30|435.85|433.15|435.9|433.2|435.9|433.2|435.79|433.09|7
1737803380000|2025-01-25 11:09:40|435.91|433.21|435.89|433.19|435.92|433.22|435.86|433.16|7
1737803390000|2025-01-25 11:09:50|435.88|433.18|435.86|433.16|435.93|433.23|435.85|433.15|8
1737803400000|2025-01-25 11:10:00|435.85|433.15|435.73|433.03|435.85|433.15|435.72|433.02|8
1737803410000|2025-01-25 11:10:10|435.74|433.04|435.5|432.8|435.74|433.04|435.5|432.8|8
1737803420000|2025-01-25 11:10:20|435.52|432.82|435.56|432.86|435.58|432.88|435.5|432.8|8
1737803430000|2025-01-25 11:10:30|435.55|432.85|435.49|432.79|435.55|432.85|435.49|432.79|8
1737803440000|2025-01-25 11:10:40|435.48|432.78|435.57|432.87|435.57|432.87|435.46|432.76|8
1737803460000|2025-01-25 11:11:00|435.58|432.88|435.52|432.82|435.7|433|435.52|432.82|13
1737803470000|2025-01-25 11:11:10|435.51|432.81|435.5|432.8|435.51|432.81|435.49|432.79|4
1737803480000|2025-01-25 11:11:20|435.49|432.79|435.4|432.7|435.49|432.79|435.4|432.7|6
1737803490000|2025-01-25 11:11:30|435.41|432.71|435.42|432.72|435.48|432.78|435.4|432.7|7
1737803500000|2025-01-25 11:11:40|435.41|432.71|435.36|432.66|435.41|432.71|435.36|432.66|5
1737803510000|2025-01-25 11:11:50|435.33|432.63|435.29|432.59|435.33|432.63|435.29|432.59|5
1737803520000|2025-01-25 11:12:00|435.28|432.58|435.25|432.55|435.28|432.58|435.25|432.55|4
1737803530000|2025-01-25 11:12:10|435.24|432.54|435.27|432.57|435.32|432.62|435.23|432.53|6
1737803540000|2025-01-25 11:12:20|435.25|432.55|435.24|432.54|435.25|432.55|435.24|432.54|2
1737803550000|2025-01-25 11:12:30|435.23|432.53|435.22|432.52|435.23|432.53|435.22|432.52|2
1737803560000|2025-01-25 11:12:40|435.06|432.36|435.05|432.35|435.06|432.36|435.05|432.35|4
1737803570000|2025-01-25 11:12:50|435.04|432.34|434.99|432.29|435.04|432.34|434.98|432.28|5
1737803580000|2025-01-25 11:13:00|435.01|432.31|435.36|432.66|435.39|432.69|435.01|432.31|11
1737803590000|2025-01-25 11:13:10|435.35|432.65|435.29|432.59|435.35|432.65|435.29|432.59|6
1737803600000|2025-01-25 11:13:20|435.28|432.58|435.42|432.72|435.42|432.72|435.28|432.58|4
1737803610000|2025-01-25 11:13:30|435.38|432.68|435.31|432.61|435.38|432.68|435.31|432.61|5
1737803620000|2025-01-25 11:13:40|435.3|432.6|435.29|432.59|435.3|432.6|435.29|432.59|2
1737803630000|2025-01-25 11:13:50|435.33|432.63|435.32|432.62|435.33|432.63|435.32|432.62|2
1737803640000|2025-01-25 11:14:00|435.36|432.66|435.34|432.64|435.39|432.69|435.28|432.58|13
1737803650000|2025-01-25 11:14:10|435.33|432.63|435.33|432.63|435.33|432.63|435.33|432.63|1
1737803660000|2025-01-25 11:14:20|435.34|432.64|435.38|432.68|435.39|432.69|435.34|432.64|4
1737803670000|2025-01-25 11:14:30|435.32|432.62|435.34|432.64|435.34|432.64|435.32|432.62|3
1737803680000|2025-01-25 11:14:40|435.28|432.58|435.28|432.58|435.28|432.58|435.27|432.57|5
1737803690000|2025-01-25 11:14:50|435.29|432.59|435.28|432.58|435.29|432.59|435.28|432.58|2
1737803700000|2025-01-25 11:15:00|435.27|432.57|435.17|432.47|435.27|432.57|435.17|432.47|6
1737803710000|2025-01-25 11:15:10|435.16|432.46|435.05|432.35|435.16|432.46|435.05|432.35|11
1737803720000|2025-01-25 11:15:20|435.04|432.34|435|432.3|435.04|432.34|435|432.3|6
1737803730000|2025-01-25 11:15:30|435.01|432.31|435|432.3|435.02|432.32|435|432.3|4
1737803740000|2025-01-25 11:15:40|435.04|432.34|435.05|432.35|435.05|432.35|435.04|432.34|2
1737803750000|2025-01-25 11:15:50|435.06|432.36|435.03|432.33|435.08|432.38|435.03|432.33|9
1737803760000|2025-01-25 11:16:00|435.02|432.32|434.96|432.26|435.02|432.32|434.94|432.24|6
1737803770000|2025-01-25 11:16:10|434.97|432.27|434.94|432.24|435.01|432.31|434.94|432.24|6
1737803780000|2025-01-25 11:16:20|434.93|432.23|434.98|432.28|434.98|432.28|434.93|432.23|3
1737803790000|2025-01-25 11:16:30|434.97|432.27|434.92|432.22|434.97|432.27|434.92|432.22|4
1737803800000|2025-01-25 11:16:40|434.97|432.27|434.98|432.28|434.98|432.28|434.93|432.23|8
1737803810000|2025-01-25 11:16:50|434.99|432.29|434.94|432.24|435.01|432.31|434.94|432.24|7
1737803820000|2025-01-25 11:17:00|434.93|432.23|435.05|432.35|435.06|432.36|434.92|432.22|8
1737803830000|2025-01-25 11:17:10|435.04|432.34|435.01|432.31|435.04|432.34|435.01|432.31|6
1737803840000|2025-01-25 11:17:20|434.95|432.25|435.05|432.35|435.05|432.35|434.95|432.25|4
1737803850000|2025-01-25 11:17:30|435.04|432.34|434.97|432.27|435.04|432.34|434.96|432.26|7
1737803860000|2025-01-25 11:17:40|434.99|432.29|435.16|432.46|435.16|432.46|434.99|432.29|10
1737803870000|2025-01-25 11:17:50|435.17|432.47|435.19|432.49|435.19|432.49|435.17|432.47|3
1737803880000|2025-01-25 11:18:00|435.2|432.5|435.16|432.46|435.2|432.5|435.16|432.46|5
1737803890000|2025-01-25 11:18:10|435.12|432.42|435.14|432.44|435.14|432.44|435.12|432.42|3
1737803900000|2025-01-25 11:18:20|435.15|432.45|435.23|432.53|435.24|432.54|435.15|432.45|4
1737803910000|2025-01-25 11:18:30|435.22|432.52|435.04|432.34|435.22|432.52|435.04|432.34|6
1737803920000|2025-01-25 11:18:40|435.02|432.32|435.08|432.38|435.08|432.38|435.01|432.31|6
1737803930000|2025-01-25 11:18:50|435.06|432.36|435.08|432.38|435.11|432.41|435.05|432.35|5
1737803940000|2025-01-25 11:19:00|435.07|432.37|435.18|432.48|435.18|432.48|435.03|432.33|11
1737803950000|2025-01-25 11:19:10|435.19|432.49|435.16|432.46|435.21|432.51|435.15|432.45|6
1737803960000|2025-01-25 11:19:20|435.17|432.47|435.16|432.46|435.17|432.47|435.15|432.45|4
1737803970000|2025-01-25 11:19:30|435.15|432.45|435.25|432.55|435.26|432.56|435.15|432.45|7
1737803980000|2025-01-25 11:19:40|435.24|432.54|435.17|432.47|435.24|432.54|435.17|432.47|4
1737803990000|2025-01-25 11:19:50|435.16|432.46|435.25|432.55|435.25|432.55|435.16|432.46|6
1737804000000|2025-01-25 11:20:00|435.26|432.56|435.28|432.58|435.34|432.64|435.26|432.56|10
1737804010000|2025-01-25 11:20:10|435.21|432.51|434.92|432.22|435.21|432.51|434.92|432.22|15
1737804020000|2025-01-25 11:20:20|434.91|432.21|434.87|432.17|434.91|432.21|434.87|432.17|5
1737804030000|2025-01-25 11:20:30|434.86|432.16|434.75|432.05|434.86|432.16|434.65|431.95|13
1737804040000|2025-01-25 11:20:40|434.76|432.06|434.71|432.01|434.76|432.06|434.71|432.01|7
1737804050000|2025-01-25 11:20:50|434.68|431.98|434.68|431.98|434.68|431.98|434.68|431.98|1
1737804060000|2025-01-25 11:21:00|434.67|431.97|434.72|432.02|434.77|432.07|434.67|431.97|8
1737804070000|2025-01-25 11:21:10|434.71|432.01|434.69|431.99|434.71|432.01|434.69|431.99|3
1737804080000|2025-01-25 11:21:20|434.7|432|434.73|432.03|434.75|432.05|434.7|432|5
1737804090000|2025-01-25 11:21:30|434.72|432.02|434.83|432.13|434.84|432.14|434.71|432.01|7
1737804100000|2025-01-25 11:21:40|434.84|432.14|434.75|432.05|434.84|432.14|434.75|432.05|8
1737804110000|2025-01-25 11:21:50|434.74|432.04|434.71|432.01|434.76|432.06|434.69|431.99|7
1737804120000|2025-01-25 11:22:00|434.7|432|434.44|431.74|434.7|432|434.42|431.72|11
1737804130000|2025-01-25 11:22:10|434.46|431.76|434.43|431.73|434.46|431.76|434.41|431.71|8
1737804140000|2025-01-25 11:22:20|434.42|431.72|434.41|431.71|434.42|431.72|434.41|431.71|4
1737804150000|2025-01-25 11:22:30|434.38|431.68|434.4|431.7|434.4|431.7|434.37|431.67|4
1737804160000|2025-01-25 11:22:40|434.41|431.71|434.41|431.71|434.42|431.72|434.41|431.71|5
1737804170000|2025-01-25 11:22:50|434.42|431.72|434.41|431.71|434.42|431.72|434.41|431.71|2
1737804180000|2025-01-25 11:23:00|434.42|431.72|434.46|431.76|434.47|431.77|434.42|431.72|4
1737804190000|2025-01-25 11:23:10|434.41|431.71|434.36|431.66|434.43|431.73|434.33|431.63|12
1737804200000|2025-01-25 11:23:20|434.31|431.61|434.37|431.67|434.37|431.67|434.3|431.6|7
1737804210000|2025-01-25 11:23:30|434.36|431.66|434.36|431.66|434.36|431.66|434.36|431.66|1
1737804220000|2025-01-25 11:23:40|434.35|431.65|434.3|431.6|434.35|431.65|434.3|431.6|6
1737804230000|2025-01-25 11:23:50|434.29|431.59|434.2|431.5|434.34|431.64|434.13|431.43|11
1737804240000|2025-01-25 11:24:00|434.17|431.47|434.16|431.46|434.18|431.48|434.14|431.44|6
1737804250000|2025-01-25 11:24:10|434.14|431.44|434.19|431.49|434.24|431.54|434.13|431.43|13
1737804260000|2025-01-25 11:24:20|434.18|431.48|434.15|431.45|434.18|431.48|434.13|431.43|6
1737804270000|2025-01-25 11:24:30|434.13|431.43|434.2|431.5|434.2|431.5|434.06|431.36|9
1737804280000|2025-01-25 11:24:40|434.23|431.53|434.24|431.54|434.24|431.54|434.23|431.53|2
1737804290000|2025-01-25 11:24:50|434.26|431.56|434.27|431.57|434.27|431.57|434.26|431.56|2
1737804300000|2025-01-25 11:25:00|434.31|431.61|434.39|431.69|434.41|431.71|434.31|431.61|5
1737804310000|2025-01-25 11:25:10|434.38|431.68|434.41|431.71|434.41|431.71|434.33|431.63|14
1737804320000|2025-01-25 11:25:20|434.4|431.7|434.53|431.83|434.53|431.83|434.4|431.7|10
1737804330000|2025-01-25 11:25:30|434.55|431.85|434.54|431.84|434.64|431.94|434.54|431.84|8
1737804340000|2025-01-25 11:25:40|434.53|431.83|434.59|431.89|434.59|431.89|434.49|431.79|10
1737804350000|2025-01-25 11:25:50|434.58|431.88|434.52|431.82|434.59|431.89|434.52|431.82|6
1737804360000|2025-01-25 11:26:00|434.53|431.83|434.6|431.9|434.6|431.9|434.53|431.83|6
1737804370000|2025-01-25 11:26:10|434.59|431.89|434.64|431.94|434.64|431.94|434.58|431.88|4
1737804380000|2025-01-25 11:26:20|434.65|431.95|434.61|431.91|434.65|431.95|434.57|431.87|4
1737804390000|2025-01-25 11:26:30|434.6|431.9|434.55|431.85|434.6|431.9|434.55|431.85|6
1737804400000|2025-01-25 11:26:40|434.54|431.84|434.66|431.96|434.66|431.96|434.54|431.84|7
1737804410000|2025-01-25 11:26:50|434.65|431.95|434.62|431.92|434.65|431.95|434.57|431.87|9
1737804420000|2025-01-25 11:27:00|434.63|431.93|434.66|431.96|434.69|431.99|434.63|431.93|7
1737804430000|2025-01-25 11:27:10|434.67|431.97|434.68|431.98|434.7|432|434.67|431.97|4
1737804440000|2025-01-25 11:27:20|434.67|431.97|434.63|431.93|434.67|431.97|434.62|431.92|6
1737804450000|2025-01-25 11:27:30|434.68|431.98|434.63|431.93|434.68|431.98|434.63|431.93|6
1737804460000|2025-01-25 11:27:40|434.57|431.87|434.58|431.88|434.59|431.89|434.57|431.87|3
1737804470000|2025-01-25 11:27:50|434.57|431.87|434.52|431.82|434.57|431.87|434.52|431.82|6
1737804480000|2025-01-25 11:28:00|434.58|431.88|434.57|431.87|434.58|431.88|434.57|431.87|2
1737804490000|2025-01-25 11:28:10|434.56|431.86|434.54|431.84|434.56|431.86|434.54|431.84|3
1737804500000|2025-01-25 11:28:20|434.53|431.83|434.58|431.88|434.59|431.89|434.53|431.83|3
1737804510000|2025-01-25 11:28:30|434.57|431.87|434.57|431.87|434.59|431.89|434.55|431.85|6
1737804520000|2025-01-25 11:28:40|434.56|431.86|434.68|431.98|434.68|431.98|434.55|431.85|5
1737804530000|2025-01-25 11:28:50|434.8|432.1|434.78|432.08|434.86|432.16|434.78|432.08|10
1737804540000|2025-01-25 11:29:00|434.77|432.07|434.74|432.04|434.77|432.07|434.74|432.04|4
1737804550000|2025-01-25 11:29:10|434.68|431.98|434.58|431.88|434.68|431.98|434.58|431.88|8
1737804560000|2025-01-25 11:29:20|434.57|431.87|434.6|431.9|434.6|431.9|434.55|431.85|7
1737804570000|2025-01-25 11:29:30|434.59|431.89|434.57|431.87|434.59|431.89|434.56|431.86|5
1737804580000|2025-01-25 11:29:40|434.53|431.83|434.53|431.83|434.53|431.83|434.52|431.82|3
1737804590000|2025-01-25 11:29:50|434.52|431.82|434.5|431.8|434.52|431.82|434.5|431.8|3
1737804600000|2025-01-25 11:30:00|434.57|431.87|434.37|431.67|434.57|431.87|434.37|431.67|13
1737804610000|2025-01-25 11:30:10|434.36|431.66|434.28|431.58|434.36|431.66|434.28|431.58|7
1737804620000|2025-01-25 11:30:20|434.29|431.59|434.4|431.7|434.42|431.72|434.27|431.57|13
1737804630000|2025-01-25 11:30:30|434.35|431.65|434.34|431.64|434.35|431.65|434.34|431.64|4
1737804640000|2025-01-25 11:30:40|434.33|431.63|434.29|431.59|434.33|431.63|434.29|431.59|5
1737804650000|2025-01-25 11:30:50|434.27|431.57|434.21|431.51|434.27|431.57|434.21|431.51|4
1737804660000|2025-01-25 11:31:00|434.24|431.54|434.34|431.64|434.34|431.64|434.24|431.54|9
1737804670000|2025-01-25 11:31:10|434.37|431.67|434.43|431.73|434.44|431.74|434.36|431.66|5
1737804680000|2025-01-25 11:31:20|434.42|431.72|434.46|431.76|434.46|431.76|434.42|431.72|2
1737804690000|2025-01-25 11:31:30|434.47|431.77|434.51|431.81|434.55|431.85|434.47|431.77|7
1737804700000|2025-01-25 11:31:40|434.5|431.8|434.59|431.89|434.59|431.89|434.5|431.8|9
1737804710000|2025-01-25 11:31:50|434.6|431.9|434.64|431.94|434.64|431.94|434.52|431.82|7
1737804720000|2025-01-25 11:32:00|434.7|432|434.79|432.09|434.79|432.09|434.7|432|7
1737804730000|2025-01-25 11:32:10|434.78|432.08|434.82|432.12|434.82|432.12|434.75|432.05|9
1737804740000|2025-01-25 11:32:20|434.83|432.13|434.78|432.08|434.83|432.13|434.72|432.02|6
1737804750000|2025-01-25 11:32:30|434.79|432.09|434.86|432.16|434.86|432.16|434.79|432.09|3
1737804760000|2025-01-25 11:32:40|434.87|432.17|434.89|432.19|434.92|432.22|434.87|432.17|6
1737804770000|2025-01-25 11:32:50|434.9|432.2|435.06|432.36|435.06|432.36|434.89|432.19|11
1737804780000|2025-01-25 11:33:00|435.07|432.37|435.21|432.51|435.21|432.51|435.07|432.37|10
1737804790000|2025-01-25 11:33:10|435.22|432.52|435.14|432.44|435.22|432.52|435.1|432.4|10
1737804800000|2025-01-25 11:33:20|435.15|432.45|435.05|432.35|435.15|432.45|435.05|432.35|6
1737804810000|2025-01-25 11:33:30|435.03|432.33|435.1|432.4|435.12|432.42|435.03|432.33|7
1737804820000|2025-01-25 11:33:40|435.09|432.39|435.13|432.43|435.18|432.48|435.09|432.39|10
1737804830000|2025-01-25 11:33:50|435.14|432.44|435.13|432.43|435.15|432.45|435.13|432.43|4
1737804840000|2025-01-25 11:34:00|435.12|432.42|435.4|432.7|435.4|432.7|435.12|432.42|9
1737804850000|2025-01-25 11:34:10|435.41|432.71|435.35|432.65|435.41|432.71|435.34|432.64|5
1737804860000|2025-01-25 11:34:20|435.36|432.66|435.36|432.66|435.36|432.66|435.36|432.66|1
1737804870000|2025-01-25 11:34:30|435.41|432.71|435.42|432.72|435.42|432.72|435.4|432.7|4
1737804880000|2025-01-25 11:34:40|435.38|432.68|435.36|432.66|435.38|432.68|435.32|432.62|7
1737804890000|2025-01-25 11:34:50|435.37|432.67|435.33|432.63|435.38|432.68|435.3|432.6|8
1737804900000|2025-01-25 11:35:00|435.34|432.64|435.23|432.53|435.34|432.64|435.23|432.53|7
1737804910000|2025-01-25 11:35:10|435.27|432.57|435.34|432.64|435.34|432.64|435.27|432.57|4
1737804920000|2025-01-25 11:35:20|435.35|432.65|435.43|432.73|435.43|432.73|435.35|432.65|5
1737804930000|2025-01-25 11:35:30|435.42|432.72|435.43|432.73|435.43|432.73|435.41|432.71|4
1737804940000|2025-01-25 11:35:40|435.44|432.74|435.55|432.85|435.55|432.85|435.44|432.74|6
1737804950000|2025-01-25 11:35:50|435.56|432.86|435.53|432.83|435.56|432.86|435.52|432.82|3
1737804960000|2025-01-25 11:36:00|435.54|432.84|435.48|432.78|435.54|432.84|435.48|432.78|3
1737804970000|2025-01-25 11:36:10|435.47|432.77|435.25|432.55|435.47|432.77|435.25|432.55|9
1737804980000|2025-01-25 11:36:20|435.24|432.54|435.14|432.44|435.24|432.54|435.12|432.42|10
1737804990000|2025-01-25 11:36:30|435.13|432.43|435.19|432.49|435.21|432.51|435.13|432.43|6
1737805000000|2025-01-25 11:36:40|435.18|432.48|435.13|432.43|435.18|432.48|435.13|432.43|4
1737805010000|2025-01-25 11:36:50|435.12|432.42|435.12|432.42|435.12|432.42|435.12|432.42|1
1737805020000|2025-01-25 11:37:00|435.19|432.49|435.24|432.54|435.25|432.55|435.19|432.49|7
1737805040000|2025-01-25 11:37:20|435.29|432.59|435.29|432.59|435.29|432.59|435.29|432.59|1
1737805050000|2025-01-25 11:37:30|435.3|432.6|435.31|432.61|435.31|432.61|435.3|432.6|2
1737805060000|2025-01-25 11:37:40|435.36|432.66|435.35|432.65|435.36|432.66|435.35|432.65|2
1737805070000|2025-01-25 11:37:50|435.36|432.66|435.41|432.71|435.42|432.72|435.36|432.66|4
1737805080000|2025-01-25 11:38:00|435.4|432.7|435.49|432.79|435.49|432.79|435.4|432.7|4
1737805090000|2025-01-25 11:38:10|435.48|432.78|435.4|432.7|435.48|432.78|435.4|432.7|6
1737805100000|2025-01-25 11:38:20|435.36|432.66|435.48|432.78|435.48|432.78|435.35|432.65|6
1737805110000|2025-01-25 11:38:30|435.49|432.79|435.5|432.8|435.5|432.8|435.49|432.79|2
1737805120000|2025-01-25 11:38:40|435.51|432.81|435.61|432.91|435.61|432.91|435.51|432.81|7
1737805130000|2025-01-25 11:38:50|435.62|432.92|435.56|432.86|435.63|432.93|435.56|432.86|6
1737805140000|2025-01-25 11:39:00|435.55|432.85|435.53|432.83|435.55|432.85|435.53|432.83|3
1737805160000|2025-01-25 11:39:20|435.52|432.82|435.51|432.81|435.52|432.82|435.51|432.81|2
1737805170000|2025-01-25 11:39:30|435.44|432.74|435.43|432.73|435.44|432.74|435.42|432.72|6
1737805180000|2025-01-25 11:39:40|435.44|432.74|435.33|432.63|435.44|432.74|435.33|432.63|7
1737805190000|2025-01-25 11:39:50|435.32|432.62|435.3|432.6|435.32|432.62|435.3|432.6|3
1737805200000|2025-01-25 11:40:00|435.4|432.7|435.32|432.62|435.43|432.73|435.32|432.62|6
1737805210000|2025-01-25 11:40:10|435.31|432.61|435.21|432.51|435.31|432.61|435.19|432.49|9
1737805220000|2025-01-25 11:40:20|435.22|432.52|435.43|432.73|435.43|432.73|435.21|432.51|11
1737805230000|2025-01-25 11:40:30|435.44|432.74|435.44|432.74|435.44|432.74|435.44|432.74|1
1737805240000|2025-01-25 11:40:40|435.45|432.75|435.41|432.71|435.45|432.75|435.41|432.71|3
1737805250000|2025-01-25 11:40:50|435.42|432.72|435.41|432.71|435.45|432.75|435.41|432.71|6
1737805260000|2025-01-25 11:41:00|435.47|432.77|435.43|432.73|435.47|432.77|435.43|432.73|5
1737805270000|2025-01-25 11:41:10|435.42|432.72|435.46|432.76|435.46|432.76|435.41|432.71|7
1737805280000|2025-01-25 11:41:20|435.45|432.75|435.39|432.69|435.45|432.75|435.39|432.69|5
1737805290000|2025-01-25 11:41:30|435.38|432.68|435.17|432.47|435.38|432.68|435.17|432.47|10
1737805300000|2025-01-25 11:41:40|435.19|432.49|435.27|432.57|435.3|432.6|435.18|432.48|7
1737805310000|2025-01-25 11:41:50|435.28|432.58|435.41|432.71|435.41|432.71|435.28|432.58|4
1737805320000|2025-01-25 11:42:00|435.42|432.72|435.46|432.76|435.48|432.78|435.41|432.71|9
1737805330000|2025-01-25 11:42:10|435.5|432.8|435.45|432.75|435.5|432.8|435.45|432.75|4
1737805340000|2025-01-25 11:42:20|435.44|432.74|435.44|432.74|435.44|432.74|435.4|432.7|8
1737805350000|2025-01-25 11:42:30|435.45|432.75|435.44|432.74|435.45|432.75|435.44|432.74|2
1737805360000|2025-01-25 11:42:40|435.48|432.78|435.49|432.79|435.49|432.79|435.47|432.77|7
1737805370000|2025-01-25 11:42:50|435.5|432.8|435.49|432.79|435.5|432.8|435.46|432.76|6
1737805380000|2025-01-25 11:43:00|435.48|432.78|435.54|432.84|435.54|432.84|435.47|432.77|5
1737805390000|2025-01-25 11:43:10|435.55|432.85|435.54|432.84|435.55|432.85|435.54|432.84|2
1737805400000|2025-01-25 11:43:20|435.55|432.85|435.64|432.94|435.66|432.96|435.55|432.85|7
1737805410000|2025-01-25 11:43:30|435.6|432.9|435.53|432.83|435.6|432.9|435.53|432.83|5
1737805420000|2025-01-25 11:43:40|435.52|432.82|435.51|432.81|435.52|432.82|435.51|432.81|2
1737805440000|2025-01-25 11:44:00|435.52|432.82|435.54|432.84|435.56|432.86|435.52|432.82|4
1737805450000|2025-01-25 11:44:10|435.53|432.83|435.41|432.71|435.53|432.83|435.41|432.71|8
1737805460000|2025-01-25 11:44:20|435.4|432.7|435.44|432.74|435.47|432.77|435.4|432.7|3
1737805470000|2025-01-25 11:44:30|435.43|432.73|435.46|432.76|435.46|432.76|435.42|432.72|3
1737805480000|2025-01-25 11:44:40|435.45|432.75|435.64|432.94|435.66|432.96|435.45|432.75|12
1737805490000|2025-01-25 11:44:50|435.68|432.98|435.63|432.93|435.68|432.98|435.63|432.93|6
1737805500000|2025-01-25 11:45:00|435.64|432.94|435.66|432.96|435.67|432.97|435.64|432.94|3
1737805510000|2025-01-25 11:45:10|435.65|432.95|435.63|432.93|435.65|432.95|435.63|432.93|3
1737805520000|2025-01-25 11:45:20|435.62|432.92|435.78|433.08|435.87|433.17|435.62|432.92|15
1737805530000|2025-01-25 11:45:30|435.82|433.12|435.88|433.18|435.88|433.18|435.82|433.12|7
1737805540000|2025-01-25 11:45:40|435.99|433.29|436.07|433.37|436.14|433.44|435.99|433.29|11
1737805550000|2025-01-25 11:45:50|436.1|433.4|436.05|433.35|436.1|433.4|436.03|433.33|5
1737805560000|2025-01-25 11:46:00|436.04|433.34|436.16|433.46|436.16|433.46|436.04|433.34|10
1737805570000|2025-01-25 11:46:10|436.13|433.43|436.16|433.46|436.18|433.48|436.13|433.43|7
1737805580000|2025-01-25 11:46:20|436.17|433.47|436.42|433.72|436.44|433.74|436.17|433.47|11
1737805590000|2025-01-25 11:46:30|436.41|433.71|436.4|433.7|436.44|433.74|436.4|433.7|10
1737805600000|2025-01-25 11:46:40|436.39|433.69|436.38|433.68|436.39|433.69|436.33|433.63|5
1737805610000|2025-01-25 11:46:50|436.37|433.67|436.37|433.67|436.37|433.67|436.31|433.61|5
1737805620000|2025-01-25 11:47:00|436.44|433.74|436.41|433.71|436.48|433.78|436.4|433.7|10
1737805630000|2025-01-25 11:47:10|436.38|433.68|436.2|433.5|436.38|433.68|436.2|433.5|11
1737805640000|2025-01-25 11:47:20|436.21|433.51|436.24|433.54|436.25|433.55|436.21|433.51|3
1737805650000|2025-01-25 11:47:30|436.25|433.55|436.3|433.6|436.3|433.6|436.25|433.55|6
1737805660000|2025-01-25 11:47:40|436.28|433.58|436.54|433.84|436.54|433.84|436.28|433.58|14
1737805670000|2025-01-25 11:47:50|436.52|433.82|436.39|433.69|436.52|433.82|436.39|433.69|6
1737805680000|2025-01-25 11:48:00|436.3|433.6|436.33|433.63|436.33|433.63|436.25|433.55|7
1737805690000|2025-01-25 11:48:10|436.34|433.64|436.31|433.61|436.38|433.68|436.31|433.61|4
1737805700000|2025-01-25 11:48:20|436.32|433.62|436.41|433.71|436.41|433.71|436.32|433.62|7
1737805710000|2025-01-25 11:48:30|436.42|433.72|436.28|433.58|436.42|433.72|436.28|433.58|6
1737805720000|2025-01-25 11:48:40|436.29|433.59|436.29|433.59|436.29|433.59|436.29|433.59|1
1737805730000|2025-01-25 11:48:50|436.3|433.6|436.28|433.58|436.3|433.6|436.28|433.58|3
1737805740000|2025-01-25 11:49:00|436.32|433.62|436.29|433.59|436.32|433.62|436.29|433.59|4
1737805750000|2025-01-25 11:49:10|436.28|433.58|436.28|433.58|436.28|433.58|436.28|433.58|1
1737805760000|2025-01-25 11:49:20|436.27|433.57|436.34|433.64|436.34|433.64|436.26|433.56|4
1737805770000|2025-01-25 11:49:30|436.35|433.65|436.46|433.76|436.46|433.76|436.35|433.65|6
1737805780000|2025-01-25 11:49:40|436.47|433.77|436.58|433.88|436.58|433.88|436.47|433.77|11
1737805790000|2025-01-25 11:49:50|436.73|434.03|436.59|433.89|436.73|434.03|436.57|433.87|9
1737805800000|2025-01-25 11:50:00|436.6|433.9|436.57|433.87|436.6|433.9|436.53|433.83|11
1737805810000|2025-01-25 11:50:10|436.58|433.88|436.37|433.67|436.59|433.89|436.37|433.67|15
1737805820000|2025-01-25 11:50:20|436.35|433.65|436.25|433.55|436.35|433.65|436.22|433.52|9
1737805830000|2025-01-25 11:50:30|436.3|433.6|436.34|433.64|436.41|433.71|436.3|433.6|10
1737805840000|2025-01-25 11:50:40|436.35|433.65|436.35|433.65|436.35|433.65|436.34|433.64|3
1737805850000|2025-01-25 11:50:50|436.36|433.66|436.43|433.73|436.43|433.73|436.36|433.66|5
1737805860000|2025-01-25 11:51:00|436.42|433.72|436.43|433.73|436.43|433.73|436.4|433.7|5
1737805870000|2025-01-25 11:51:10|436.42|433.72|436.52|433.82|436.56|433.86|436.35|433.65|15
1737805880000|2025-01-25 11:51:20|436.53|433.83|436.55|433.85|436.55|433.85|436.53|433.83|3
1737805890000|2025-01-25 11:51:30|436.56|433.86|436.44|433.74|436.56|433.86|436.43|433.73|7
1737805900000|2025-01-25 11:51:40|436.45|433.75|436.37|433.67|436.49|433.79|436.37|433.67|9
1737805910000|2025-01-25 11:51:50|436.38|433.68|436.45|433.75|436.45|433.75|436.38|433.68|5
1737805920000|2025-01-25 11:52:00|436.46|433.76|436.6|433.9|436.6|433.9|436.46|433.76|5
1737805930000|2025-01-25 11:52:10|436.57|433.87|436.35|433.65|436.58|433.88|436.35|433.65|10
1737805940000|2025-01-25 11:52:20|436.34|433.64|436.31|433.61|436.34|433.64|436.24|433.54|7
1737805950000|2025-01-25 11:52:30|436.32|433.62|436.25|433.55|436.32|433.62|436.25|433.55|4
1737805960000|2025-01-25 11:52:40|436.26|433.56|436.23|433.53|436.26|433.56|436.23|433.53|4
1737805970000|2025-01-25 11:52:50|436.22|433.52|436.21|433.51|436.24|433.54|436.16|433.46|6
1737805980000|2025-01-25 11:53:00|436.22|433.52|436.23|433.53|436.27|433.57|436.22|433.52|4
1737805990000|2025-01-25 11:53:10|436.22|433.52|436.2|433.5|436.22|433.52|436.18|433.48|5
1737806000000|2025-01-25 11:53:20|436.21|433.51|436.17|433.47|436.21|433.51|436.16|433.46|5
1737806010000|2025-01-25 11:53:30|436.16|433.46|436.05|433.35|436.16|433.46|436.05|433.35|5
1737806020000|2025-01-25 11:53:40|436.06|433.36|436.01|433.31|436.07|433.37|436.01|433.31|5
1737806030000|2025-01-25 11:53:50|436.03|433.33|436.14|433.44|436.14|433.44|436.03|433.33|7
1737806040000|2025-01-25 11:54:00|436.23|433.53|436.44|433.74|436.62|433.92|436.23|433.53|17
1737806050000|2025-01-25 11:54:10|436.45|433.75|436.6|433.9|436.6|433.9|436.45|433.75|7
1737806060000|2025-01-25 11:54:20|436.61|433.91|436.6|433.9|436.61|433.91|436.57|433.87|3
1737806070000|2025-01-25 11:54:30|436.61|433.91|436.69|433.99|436.69|433.99|436.61|433.91|8
1737806080000|2025-01-25 11:54:40|436.68|433.98|436.67|433.97|436.68|433.98|436.65|433.95|4
1737806090000|2025-01-25 11:54:50|436.64|433.94|436.65|433.95|436.66|433.96|436.59|433.89|10
1737806100000|2025-01-25 11:55:00|436.64|433.94|436.6|433.9|436.64|433.94|436.6|433.9|5
1737806110000|2025-01-25 11:55:10|436.54|433.84|436.36|433.66|436.54|433.84|436.35|433.65|11
1737806120000|2025-01-25 11:55:20|436.35|433.65|436.35|433.65|436.35|433.65|436.34|433.64|5
1737806130000|2025-01-25 11:55:30|436.4|433.7|436.32|433.62|436.4|433.7|436.32|433.62|6
1737806140000|2025-01-25 11:55:40|436.31|433.61|436.43|433.73|436.43|433.73|436.28|433.58|12
1737806150000|2025-01-25 11:55:50|436.39|433.69|436.46|433.76|436.46|433.76|436.39|433.69|7
1737806160000|2025-01-25 11:56:00|436.47|433.77|436.5|433.8|436.54|433.84|436.46|433.76|9
1737806170000|2025-01-25 11:56:10|436.51|433.81|436.44|433.74|436.53|433.83|436.44|433.74|5
1737806180000|2025-01-25 11:56:20|436.46|433.76|436.42|433.72|436.5|433.8|436.42|433.72|7
1737806190000|2025-01-25 11:56:30|436.41|433.71|436.37|433.67|436.41|433.71|436.37|433.67|2
1737806200000|2025-01-25 11:56:40|436.36|433.66|436.3|433.6|436.36|433.66|436.3|433.6|5
1737806210000|2025-01-25 11:56:50|436.06|433.36|436.23|433.53|436.24|433.54|436.06|433.36|7
1737806220000|2025-01-25 11:57:00|436.25|433.55|436.37|433.67|436.38|433.68|436.25|433.55|8
1737806230000|2025-01-25 11:57:10|436.38|433.68|436.38|433.68|436.39|433.69|436.38|433.68|3
1737806240000|2025-01-25 11:57:20|436.37|433.67|436.3|433.6|436.37|433.67|436.3|433.6|5
1737806250000|2025-01-25 11:57:30|436.29|433.59|436.22|433.52|436.29|433.59|436.22|433.52|5
1737806260000|2025-01-25 11:57:40|436.21|433.51|436.29|433.59|436.29|433.59|436.21|433.51|2
1737806270000|2025-01-25 11:57:50|436.28|433.58|436.27|433.57|436.32|433.62|436.26|433.56|7
1737806280000|2025-01-25 11:58:00|436.31|433.61|436.36|433.66|436.39|433.69|436.31|433.61|10
1737806290000|2025-01-25 11:58:10|436.41|433.71|436.36|433.66|436.41|433.71|436.36|433.66|10
1737806300000|2025-01-25 11:58:20|436.37|433.67|436.35|433.65|436.41|433.71|436.35|433.65|8
1737806310000|2025-01-25 11:58:30|436.36|433.66|436.49|433.79|436.49|433.79|436.35|433.65|9
1737806320000|2025-01-25 11:58:40|436.5|433.8|436.42|433.72|436.51|433.81|436.42|433.72|7
1737806330000|2025-01-25 11:58:50|436.41|433.71|436.43|433.73|436.43|433.73|436.41|433.71|3
1737806340000|2025-01-25 11:59:00|436.47|433.77|436.5|433.8|436.53|433.83|436.47|433.77|8
1737806350000|2025-01-25 11:59:10|436.51|433.81|436.54|433.84|436.59|433.89|436.51|433.81|8
1737806360000|2025-01-25 11:59:20|436.53|433.83|436.55|433.85|436.55|433.85|436.53|433.83|3
1737806380000|2025-01-25 11:59:40|436.62|433.92|436.59|433.89|436.62|433.92|436.59|433.89|4
1737806390000|2025-01-25 11:59:50|436.53|433.83|436.5|433.8|436.53|433.83|436.47|433.77|5
1737806400000|2025-01-25 12:00:00|436.51|433.81|436.58|433.88|436.76|434.06|436.51|433.81|17
1737806410000|2025-01-25 12:00:10|436.59|433.89|436.79|434.09|436.79|434.09|436.59|433.89|11
1737806420000|2025-01-25 12:00:20|436.8|434.1|436.72|434.02|436.82|434.12|436.72|434.02|5
1737806430000|2025-01-25 12:00:30|436.68|433.98|436.61|433.91|436.69|433.99|436.59|433.89|12
1737806440000|2025-01-25 12:00:40|436.62|433.92|436.63|433.93|436.63|433.93|436.62|433.92|2
1737806450000|2025-01-25 12:00:50|436.64|433.94|436.79|434.09|436.79|434.09|436.64|433.94|12
1737806460000|2025-01-25 12:01:00|436.8|434.1|436.68|433.98|436.86|434.16|436.68|433.98|13
1737806470000|2025-01-25 12:01:10|436.66|433.96|436.68|433.98|436.68|433.98|436.61|433.91|8
1737806480000|2025-01-25 12:01:20|436.69|433.99|436.8|434.1|436.81|434.11|436.69|433.99|6
1737806490000|2025-01-25 12:01:30|436.81|434.11|436.6|433.9|436.81|434.11|436.6|433.9|11
1737806500000|2025-01-25 12:01:40|436.47|433.77|436.37|433.67|436.47|433.77|436.37|433.67|4
1737806510000|2025-01-25 12:01:50|436.41|433.71|436.24|433.54|436.41|433.71|436.22|433.52|15
1737806520000|2025-01-25 12:02:00|436.25|433.55|436.15|433.45|436.29|433.59|436.15|433.45|10
1737806530000|2025-01-25 12:02:10|436.14|433.44|436.18|433.48|436.18|433.48|436.14|433.44|4
1737806540000|2025-01-25 12:02:20|436.22|433.52|436.22|433.52|436.23|433.53|436.21|433.51|5
1737806550000|2025-01-25 12:02:30|436.17|433.47|436.23|433.53|436.26|433.56|436.17|433.47|8
1737806560000|2025-01-25 12:02:40|436.22|433.52|436.17|433.47|436.22|433.52|436.16|433.46|5
1737806570000|2025-01-25 12:02:50|436.18|433.48|436.13|433.43|436.19|433.49|436.13|433.43|5
1737806580000|2025-01-25 12:03:00|436.14|433.44|436.09|433.39|436.14|433.44|436.07|433.37|7
1737806590000|2025-01-25 12:03:10|436.13|433.43|436.2|433.5|436.22|433.52|436.13|433.43|7
1737806600000|2025-01-25 12:03:20|436.19|433.49|436.24|433.54|436.24|433.54|436.19|433.49|3
1737806610000|2025-01-25 12:03:30|436.25|433.55|436.26|433.56|436.31|433.61|436.23|433.53|9
1737806620000|2025-01-25 12:03:40|436.18|433.48|436.2|433.5|436.21|433.51|436.18|433.48|5
1737806630000|2025-01-25 12:03:50|436.19|433.49|436.09|433.39|436.19|433.49|436.09|433.39|7
1737806640000|2025-01-25 12:04:00|436.04|433.34|436.13|433.43|436.16|433.46|436.04|433.34|9
1737806650000|2025-01-25 12:04:10|436.12|433.42|436.05|433.35|436.12|433.42|436.05|433.35|3
1737806660000|2025-01-25 12:04:20|436.04|433.34|436.02|433.32|436.06|433.36|436.02|433.32|5
1737806670000|2025-01-25 12:04:30|436.01|433.31|435.83|433.13|436.01|433.31|435.83|433.13|12
1737806680000|2025-01-25 12:04:40|435.82|433.12|435.81|433.11|435.82|433.12|435.81|433.11|2
1737806690000|2025-01-25 12:04:50|435.87|433.17|435.87|433.17|435.9|433.2|435.87|433.17|4
1737806700000|2025-01-25 12:05:00|435.92|433.22|435.93|433.23|435.96|433.26|435.9|433.2|10
1737806710000|2025-01-25 12:05:10|435.94|433.24|436.14|433.44|436.14|433.44|435.94|433.24|9
1737806720000|2025-01-25 12:05:20|436.21|433.51|436.28|433.58|436.28|433.58|436.18|433.48|11
1737806730000|2025-01-25 12:05:30|436.29|433.59|436.25|433.55|436.31|433.61|436.25|433.55|7
1737806740000|2025-01-25 12:05:40|436.24|433.54|436.32|433.62|436.32|433.62|436.24|433.54|5
1737806750000|2025-01-25 12:05:50|436.33|433.63|436.42|433.72|436.42|433.72|436.33|433.63|11
1737806760000|2025-01-25 12:06:00|436.43|433.73|436.35|433.65|436.43|433.73|436.34|433.64|4
1737806770000|2025-01-25 12:06:10|436.36|433.66|436.26|433.56|436.36|433.66|436.25|433.55|7
1737806780000|2025-01-25 12:06:20|436.32|433.62|436.32|433.62|436.32|433.62|436.32|433.62|1
1737806790000|2025-01-25 12:06:30|436.38|433.68|436.53|433.83|436.56|433.86|436.37|433.67|7
1737806800000|2025-01-25 12:06:40|436.54|433.84|436.53|433.83|436.55|433.85|436.53|433.83|4
1737806810000|2025-01-25 12:06:50|436.49|433.79|436.47|433.77|436.49|433.79|436.41|433.71|6
1737806820000|2025-01-25 12:07:00|436.49|433.79|436.56|433.86|436.59|433.89|436.49|433.79|8
1737806830000|2025-01-25 12:07:10|436.57|433.87|436.37|433.67|436.58|433.88|436.37|433.67|12
1737806840000|2025-01-25 12:07:20|436.31|433.61|436.29|433.59|436.31|433.61|436.28|433.58|5
1737806850000|2025-01-25 12:07:30|436.28|433.58|436.21|433.51|436.28|433.58|436.21|433.51|4
1737806860000|2025-01-25 12:07:40|436.2|433.5|436.29|433.59|436.3|433.6|436.19|433.49|7
1737806870000|2025-01-25 12:07:50|436.3|433.6|436.25|433.55|436.3|433.6|436.25|433.55|4
1737806880000|2025-01-25 12:08:00|436.26|433.56|436.07|433.37|436.26|433.56|436.05|433.35|11
1737806890000|2025-01-25 12:08:10|436.04|433.34|436.05|433.35|436.05|433.35|436.04|433.34|2
1737806900000|2025-01-25 12:08:20|436.01|433.31|436.07|433.37|436.07|433.37|436.01|433.31|4
1737806910000|2025-01-25 12:08:30|436.08|433.38|436.15|433.45|436.15|433.45|436.08|433.38|4
1737806920000|2025-01-25 12:08:40|436.16|433.46|436.26|433.56|436.27|433.57|436.16|433.46|5
1737806930000|2025-01-25 12:08:50|436.25|433.55|436.26|433.56|436.27|433.57|436.25|433.55|4
1737806940000|2025-01-25 12:09:00|436.2|433.5|436.19|433.49|436.23|433.53|436.18|433.48|6
1737806950000|2025-01-25 12:09:10|436.2|433.5|436.24|433.54|436.24|433.54|436.2|433.5|5
1737806960000|2025-01-25 12:09:20|436.18|433.48|436.21|433.51|436.21|433.51|436.18|433.48|2
1737806970000|2025-01-25 12:09:30|436.22|433.52|436.42|433.72|436.42|433.72|436.22|433.52|10
1737806980000|2025-01-25 12:09:40|436.43|433.73|436.2|433.5|436.43|433.73|436.09|433.39|7
1737806990000|2025-01-25 12:09:50|436.22|433.52|436.24|433.54|436.24|433.54|436.22|433.52|3
1737807000000|2025-01-25 12:10:00|436.25|433.55|436.39|433.69|436.39|433.69|436.25|433.55|6
1737807010000|2025-01-25 12:10:10|436.38|433.68|436.44|433.74|436.44|433.74|436.38|433.68|10
1737807020000|2025-01-25 12:10:20|436.45|433.75|436.36|433.66|436.49|433.79|436.36|433.66|8
1737807030000|2025-01-25 12:10:30|436.37|433.67|436.45|433.75|436.45|433.75|436.37|433.67|6
1737807040000|2025-01-25 12:10:40|436.44|433.74|436.43|433.73|436.45|433.75|436.4|433.7|6
1737807060000|2025-01-25 12:11:00|436.47|433.77|436.47|433.77|436.47|433.77|436.47|433.77|1
1737807070000|2025-01-25 12:11:10|436.46|433.76|436.45|433.75|436.46|433.76|436.44|433.74|4
1737807080000|2025-01-25 12:11:20|436.54|433.84|436.5|433.8|436.54|433.84|436.48|433.78|7
1737807090000|2025-01-25 12:11:30|436.49|433.79|436.3|433.6|436.49|433.79|436.3|433.6|10
1737807100000|2025-01-25 12:11:40|436.27|433.57|436.14|433.44|436.27|433.57|436.13|433.43|11
1737807110000|2025-01-25 12:11:50|436.13|433.43|436.18|433.48|436.19|433.49|436.13|433.43|5
1737807120000|2025-01-25 12:12:00|436.17|433.47|436.2|433.5|436.2|433.5|436.13|433.43|4
1737807130000|2025-01-25 12:12:10|436.15|433.45|436.11|433.41|436.15|433.45|436.09|433.39|4
1737807140000|2025-01-25 12:12:20|436.12|433.42|436.21|433.51|436.21|433.51|436.12|433.42|5
1737807150000|2025-01-25 12:12:30|436.26|433.56|436.19|433.49|436.26|433.56|436.19|433.49|5
1737807160000|2025-01-25 12:12:40|436.18|433.48|436.16|433.46|436.18|433.48|436.16|433.46|3
1737807170000|2025-01-25 12:12:50|436.15|433.45|436.14|433.44|436.15|433.45|436.11|433.41|5
1737807180000|2025-01-25 12:13:00|436.17|433.47|436.23|433.53|436.24|433.54|436.17|433.47|8
1737807190000|2025-01-25 12:13:10|436.22|433.52|436.26|433.56|436.26|433.56|436.21|433.51|4
1737807200000|2025-01-25 12:13:20|436.35|433.65|436.28|433.58|436.36|433.66|436.28|433.58|9
1737807210000|2025-01-25 12:13:30|436.29|433.59|436.19|433.49|436.29|433.59|436.19|433.49|7
1737807220000|2025-01-25 12:13:40|436.18|433.48|436.23|433.53|436.28|433.58|436.16|433.46|14
1737807230000|2025-01-25 12:13:50|436.22|433.52|436.22|433.52|436.22|433.52|436.22|433.52|1
1737807240000|2025-01-25 12:14:00|436.27|433.57|436.23|433.53|436.31|433.61|436.23|433.53|9
1737807250000|2025-01-25 12:14:10|436.22|433.52|436.2|433.5|436.22|433.52|436.2|433.5|3
1737807260000|2025-01-25 12:14:20|436.19|433.49|436.18|433.48|436.19|433.49|436.18|433.48|2
1737807270000|2025-01-25 12:14:30|436.17|433.47|436.14|433.44|436.17|433.47|436.13|433.43|4
1737807280000|2025-01-25 12:14:40|436.13|433.43|436.15|433.45|436.16|433.46|436.11|433.41|5
1737807290000|2025-01-25 12:14:50|436.14|433.44|436.13|433.43|436.14|433.44|436.13|433.43|2
1737807300000|2025-01-25 12:15:00|436.12|433.42|436.35|433.65|436.35|433.65|436.12|433.42|11
1737807310000|2025-01-25 12:15:10|436.34|433.64|436.41|433.71|436.41|433.71|436.33|433.63|6
1737807320000|2025-01-25 12:15:20|436.42|433.72|436.52|433.82|436.52|433.82|436.42|433.72|5
1737807330000|2025-01-25 12:15:30|436.53|433.83|436.47|433.77|436.53|433.83|436.39|433.69|10
1737807340000|2025-01-25 12:15:40|436.48|433.78|436.52|433.82|436.53|433.83|436.48|433.78|9
1737807350000|2025-01-25 12:15:50|436.51|433.81|436.53|433.83|436.53|433.83|436.51|433.81|3
1737807360000|2025-01-25 12:16:00|436.59|433.89|436.53|433.83|436.59|433.89|436.53|433.83|6
1737807370000|2025-01-25 12:16:10|436.52|433.82|436.56|433.86|436.56|433.86|436.41|433.71|12
1737807380000|2025-01-25 12:16:20|436.55|433.85|436.5|433.8|436.55|433.85|436.5|433.8|6
1737807390000|2025-01-25 12:16:30|436.51|433.81|436.6|433.9|436.6|433.9|436.51|433.81|6
1737807400000|2025-01-25 12:16:40|436.57|433.87|436.62|433.92|436.62|433.92|436.56|433.86|6
1737807410000|2025-01-25 12:16:50|436.63|433.93|436.67|433.97|436.67|433.97|436.63|433.93|8
1737807420000|2025-01-25 12:17:00|436.68|433.98|436.69|433.99|436.69|433.99|436.67|433.97|4
1737807430000|2025-01-25 12:17:10|436.68|433.98|436.57|433.87|436.68|433.98|436.57|433.87|9
1737807440000|2025-01-25 12:17:20|436.58|433.88|436.63|433.93|436.65|433.95|436.57|433.87|6
1737807450000|2025-01-25 12:17:30|436.64|433.94|436.63|433.93|436.64|433.94|436.63|433.93|2
1737807460000|2025-01-25 12:17:40|436.67|433.97|436.68|433.98|436.68|433.98|436.67|433.97|4
1737807470000|2025-01-25 12:17:50|436.67|433.97|436.69|433.99|436.69|433.99|436.67|433.97|3
1737807480000|2025-01-25 12:18:00|436.64|433.94|436.63|433.93|436.65|433.95|436.62|433.92|8
1737807490000|2025-01-25 12:18:10|436.64|433.94|436.79|434.09|436.79|434.09|436.64|433.94|11
1737807500000|2025-01-25 12:18:20|436.8|434.1|436.81|434.11|436.81|434.11|436.8|434.1|2
1737807510000|2025-01-25 12:18:30|436.82|434.12|436.86|434.16|436.86|434.16|436.82|434.12|3
1737807520000|2025-01-25 12:18:40|436.87|434.17|436.7|434|436.87|434.17|436.7|434|10
1737807530000|2025-01-25 12:18:50|436.69|433.99|436.64|433.94|436.69|433.99|436.64|433.94|6
1737807540000|2025-01-25 12:19:00|436.63|433.93|436.5|433.8|436.64|433.94|436.5|433.8|9
1737807550000|2025-01-25 12:19:10|436.49|433.79|436.48|433.78|436.52|433.82|436.48|433.78|7
1737807560000|2025-01-25 12:19:20|436.56|433.86|436.57|433.87|436.59|433.89|436.56|433.86|7
1737807570000|2025-01-25 12:19:30|436.56|433.86|436.75|434.05|436.75|434.05|436.56|433.86|10
1737807580000|2025-01-25 12:19:40|436.76|434.06|436.63|433.93|436.78|434.08|436.63|433.93|14
1737807590000|2025-01-25 12:19:50|436.61|433.91|436.57|433.87|436.61|433.91|436.57|433.87|3
1737807600000|2025-01-25 12:20:00|436.56|433.86|436.53|433.83|436.56|433.86|436.53|433.83|4
1737807610000|2025-01-25 12:20:10|436.52|433.82|436.4|433.7|436.54|433.84|436.4|433.7|9
1737807620000|2025-01-25 12:20:20|436.39|433.69|436.13|433.43|436.39|433.69|436.13|433.43|14
1737807630000|2025-01-25 12:20:30|436.12|433.42|436.23|433.53|436.23|433.53|436.11|433.41|5
1737807640000|2025-01-25 12:20:40|436.29|433.59|436.27|433.57|436.29|433.59|436.26|433.56|7
1737807650000|2025-01-25 12:20:50|436.23|433.53|436.22|433.52|436.23|433.53|436.22|433.52|2
1737807660000|2025-01-25 12:21:00|436.21|433.51|436.12|433.42|436.21|433.51|436.12|433.42|8
1737807670000|2025-01-25 12:21:10|436.11|433.41|436.06|433.36|436.11|433.41|436.05|433.35|6
1737807680000|2025-01-25 12:21:20|436.05|433.35|436.02|433.32|436.05|433.35|436.01|433.31|4
1737807690000|2025-01-25 12:21:30|436.03|433.33|436.01|433.31|436.04|433.34|436.01|433.31|3
1737807700000|2025-01-25 12:21:40|436.02|433.32|436.08|433.38|436.08|433.38|436.02|433.32|7
1737807710000|2025-01-25 12:21:50|436.03|433.33|436|433.3|436.03|433.33|435.98|433.28|4
1737807720000|2025-01-25 12:22:00|436.02|433.32|436.09|433.39|436.17|433.47|436.02|433.32|8
1737807730000|2025-01-25 12:22:10|436.08|433.38|436.16|433.46|436.16|433.46|436.08|433.38|8
1737807740000|2025-01-25 12:22:20|436.15|433.45|436.29|433.59|436.3|433.6|436.15|433.45|5
1737807750000|2025-01-25 12:22:30|436.28|433.58|436.4|433.7|436.4|433.7|436.26|433.56|11
1737807760000|2025-01-25 12:22:40|436.41|433.71|436.39|433.69|436.42|433.72|436.38|433.68|5
1737807770000|2025-01-25 12:22:50|436.38|433.68|436.27|433.57|436.38|433.68|436.27|433.57|4
1737807780000|2025-01-25 12:23:00|436.34|433.64|436.44|433.74|436.53|433.83|436.34|433.64|11
1737807790000|2025-01-25 12:23:10|436.39|433.69|436.36|433.66|436.41|433.71|436.36|433.66|7
1737807800000|2025-01-25 12:23:20|436.37|433.67|436.37|433.67|436.38|433.68|436.34|433.64|6
1737807810000|2025-01-25 12:23:30|436.38|433.68|436.36|433.66|436.38|433.68|436.31|433.61|6
1737807820000|2025-01-25 12:23:40|436.37|433.67|436.39|433.69|436.39|433.69|436.37|433.67|3
1737807830000|2025-01-25 12:23:50|436.33|433.63|436.51|433.81|436.51|433.81|436.33|433.63|8
1737807840000|2025-01-25 12:24:00|436.52|433.82|436.54|433.84|436.54|433.84|436.52|433.82|3
1737807850000|2025-01-25 12:24:10|436.55|433.85|436.49|433.79|436.56|433.86|436.49|433.79|3
1737807860000|2025-01-25 12:24:20|436.5|433.8|436.48|433.78|436.51|433.81|436.48|433.78|5
1737807870000|2025-01-25 12:24:30|436.49|433.79|436.6|433.9|436.6|433.9|436.48|433.78|7
1737807880000|2025-01-25 12:24:40|436.57|433.87|436.57|433.87|436.57|433.87|436.57|433.87|1
1737807890000|2025-01-25 12:24:50|436.56|433.86|436.48|433.78|436.56|433.86|436.48|433.78|3
1737807900000|2025-01-25 12:25:00|436.47|433.77|436.53|433.83|436.54|433.84|436.42|433.72|8
1737807910000|2025-01-25 12:25:10|436.51|433.81|436.42|433.72|436.51|433.81|436.42|433.72|6
1737807920000|2025-01-25 12:25:20|436.41|433.71|436.36|433.66|436.41|433.71|436.35|433.65|4
1737807930000|2025-01-25 12:25:30|436.37|433.67|436.34|433.64|436.37|433.67|436.32|433.62|4
1737807940000|2025-01-25 12:25:40|436.4|433.7|436.41|433.71|436.41|433.71|436.4|433.7|2
1737807950000|2025-01-25 12:25:50|436.45|433.75|436.52|433.82|436.52|433.82|436.45|433.75|6
1737807960000|2025-01-25 12:26:00|436.47|433.77|436.53|433.83|436.53|433.83|436.47|433.77|4
1737807970000|2025-01-25 12:26:10|436.54|433.84|436.51|433.81|436.54|433.84|436.49|433.79|4
1737807980000|2025-01-25 12:26:20|436.52|433.82|436.51|433.81|436.56|433.86|436.49|433.79|9
1737807990000|2025-01-25 12:26:30|436.55|433.85|436.58|433.88|436.58|433.88|436.55|433.85|4
1737808000000|2025-01-25 12:26:40|436.57|433.87|436.44|433.74|436.57|433.87|436.42|433.72|5
1737808010000|2025-01-25 12:26:50|436.43|433.73|436.42|433.72|436.43|433.73|436.41|433.71|4
1737808020000|2025-01-25 12:27:00|436.38|433.68|436.22|433.52|436.39|433.69|436.22|433.52|13
1737808030000|2025-01-25 12:27:10|436.23|433.53|436.17|433.47|436.23|433.53|436.16|433.46|7
1737808040000|2025-01-25 12:27:20|436.11|433.41|436.14|433.44|436.14|433.44|436.11|433.41|4
1737808050000|2025-01-25 12:27:30|436.13|433.43|436.11|433.41|436.13|433.43|436.06|433.36|7
1737808060000|2025-01-25 12:27:40|436.12|433.42|436.16|433.46|436.16|433.46|436.12|433.42|3
1737808070000|2025-01-25 12:27:50|436.09|433.39|436.23|433.53|436.23|433.53|436.09|433.39|7
1737808080000|2025-01-25 12:28:00|436.24|433.54|436.22|433.52|436.24|433.54|436.22|433.52|3
1737808090000|2025-01-25 12:28:10|436.17|433.47|436.13|433.43|436.19|433.49|436.13|433.43|5
1737808100000|2025-01-25 12:28:20|436.12|433.42|436.11|433.41|436.12|433.42|436.11|433.41|2
1737808110000|2025-01-25 12:28:30|436.12|433.42|436.14|433.44|436.14|433.44|436.12|433.42|3
1737808120000|2025-01-25 12:28:40|436.09|433.39|436.14|433.44|436.14|433.44|436.09|433.39|6
1737808130000|2025-01-25 12:28:50|436.18|433.48|436.19|433.49|436.19|433.49|436.17|433.47|4
1737808140000|2025-01-25 12:29:00|436.16|433.46|436.19|433.49|436.19|433.49|436.16|433.46|4
1737808150000|2025-01-25 12:29:10|436.18|433.48|436.13|433.43|436.18|433.48|436.1|433.4|7
1737808160000|2025-01-25 12:29:20|436.14|433.44|436.14|433.44|436.14|433.44|436.14|433.44|1
1737808170000|2025-01-25 12:29:30|436.1|433.4|436.13|433.43|436.15|433.45|436.1|433.4|5
1737808180000|2025-01-25 12:29:40|436.08|433.38|436.04|433.34|436.1|433.4|436.04|433.34|6
1737808190000|2025-01-25 12:29:50|436.05|433.35|436.06|433.36|436.06|433.36|436.05|433.35|2
1737808200000|2025-01-25 12:30:00|436.11|433.41|436.08|433.38|436.12|433.42|436.07|433.37|6
1737808210000|2025-01-25 12:30:10|436.07|433.37|436.16|433.46|436.17|433.47|436.07|433.37|6
1737808220000|2025-01-25 12:30:20|436.15|433.45|435.93|433.23|436.15|433.45|435.93|433.23|12
1737808230000|2025-01-25 12:30:30|435.92|433.22|435.92|433.22|435.92|433.22|435.92|433.22|1
1737808250000|2025-01-25 12:30:50|435.93|433.23|435.95|433.25|436|433.3|435.93|433.23|11
1737808260000|2025-01-25 12:31:00|435.94|433.24|435.87|433.17|435.94|433.24|435.84|433.14|5
1737808270000|2025-01-25 12:31:10|435.88|433.18|435.94|433.24|435.94|433.24|435.88|433.18|4
1737808280000|2025-01-25 12:31:20|435.93|433.23|435.93|433.23|435.93|433.23|435.92|433.22|3
1737808290000|2025-01-25 12:31:30|435.92|433.22|435.95|433.25|435.95|433.25|435.85|433.15|10
1737808300000|2025-01-25 12:31:40|436.01|433.31|436.1|433.4|436.1|433.4|436.01|433.31|6
1737808310000|2025-01-25 12:31:50|436.2|433.5|436.38|433.68|436.38|433.68|436.16|433.46|15
1737808320000|2025-01-25 12:32:00|436.4|433.7|436.44|433.74|436.44|433.74|436.38|433.68|6
1737808330000|2025-01-25 12:32:10|436.45|433.75|436.37|433.67|436.45|433.75|436.35|433.65|6
1737808340000|2025-01-25 12:32:20|436.43|433.73|436.42|433.72|436.43|433.73|436.42|433.72|2
1737808350000|2025-01-25 12:32:30|436.44|433.74|436.46|433.76|436.46|433.76|436.44|433.74|3
1737808360000|2025-01-25 12:32:40|436.41|433.71|436.43|433.73|436.43|433.73|436.4|433.7|8
1737808370000|2025-01-25 12:32:50|436.38|433.68|436.43|433.73|436.44|433.74|436.38|433.68|5
1737808380000|2025-01-25 12:33:00|436.44|433.74|436.51|433.81|436.51|433.81|436.44|433.74|6
1737808390000|2025-01-25 12:33:10|436.52|433.82|436.53|433.83|436.53|433.83|436.51|433.81|4
1737808400000|2025-01-25 12:33:20|436.54|433.84|436.65|433.95|436.65|433.95|436.54|433.84|9
1737808410000|2025-01-25 12:33:30|436.6|433.9|436.61|433.91|436.62|433.92|436.58|433.88|6
1737808420000|2025-01-25 12:33:40|436.62|433.92|436.63|433.93|436.63|433.93|436.62|433.92|2
1737808430000|2025-01-25 12:33:50|436.62|433.92|436.4|433.7|436.62|433.92|436.4|433.7|8
1737808440000|2025-01-25 12:34:00|436.39|433.69|436.23|433.53|436.39|433.69|436.23|433.53|11
1737808450000|2025-01-25 12:34:10|436.27|433.57|436.2|433.5|436.27|433.57|436.2|433.5|5
1737808460000|2025-01-25 12:34:20|436.19|433.49|436.16|433.46|436.19|433.49|436.13|433.43|7
1737808470000|2025-01-25 12:34:30|436.14|433.44|436.12|433.42|436.16|433.46|436.12|433.42|6
1737808480000|2025-01-25 12:34:40|436.09|433.39|436.05|433.35|436.09|433.39|436.05|433.35|4
1737808490000|2025-01-25 12:34:50|436.04|433.34|436|433.3|436.04|433.34|436|433.3|3
1737808500000|2025-01-25 12:35:00|436.01|433.31|436.16|433.46|436.19|433.49|436.01|433.31|5
1737808510000|2025-01-25 12:35:10|436.15|433.45|436.24|433.54|436.24|433.54|436.15|433.45|5
1737808520000|2025-01-25 12:35:20|436.25|433.55|436.27|433.57|436.3|433.6|436.25|433.55|9
1737808530000|2025-01-25 12:35:30|436.21|433.51|436.27|433.57|436.28|433.58|436.21|433.51|7
1737808540000|2025-01-25 12:35:40|436.28|433.58|436.04|433.34|436.28|433.58|436.04|433.34|9
1737808550000|2025-01-25 12:35:50|436.03|433.33|436.04|433.34|436.05|433.35|436.03|433.33|4
1737808560000|2025-01-25 12:36:00|436.09|433.39|436.08|433.38|436.09|433.39|436.08|433.38|2
1737808570000|2025-01-25 12:36:10|436.06|433.36|435.96|433.26|436.06|433.36|435.94|433.24|8
1737808580000|2025-01-25 12:36:20|435.98|433.28|436.04|433.34|436.04|433.34|435.98|433.28|4
1737808590000|2025-01-25 12:36:30|436.05|433.35|436.25|433.55|436.25|433.55|436.05|433.35|12
1737808600000|2025-01-25 12:36:40|436.26|433.56|436.26|433.56|436.27|433.57|436.26|433.56|3
1737808610000|2025-01-25 12:36:50|436.22|433.52|436.34|433.64|436.34|433.64|436.22|433.52|7
1737808620000|2025-01-25 12:37:00|436.38|433.68|436.45|433.75|436.47|433.77|436.38|433.68|5
1737808630000|2025-01-25 12:37:10|436.44|433.74|436.49|433.79|436.49|433.79|436.43|433.73|6
1737808640000|2025-01-25 12:37:20|436.5|433.8|436.56|433.86|436.56|433.86|436.5|433.8|4
1737808650000|2025-01-25 12:37:30|436.57|433.87|436.57|433.87|436.57|433.87|436.51|433.81|10
1737808660000|2025-01-25 12:37:40|436.6|433.9|436.58|433.88|436.6|433.9|436.53|433.83|10
1737808670000|2025-01-25 12:37:50|436.59|433.89|436.59|433.89|436.65|433.95|436.59|433.89|7
1737808680000|2025-01-25 12:38:00|436.6|433.9|436.59|433.89|436.63|433.93|436.59|433.89|5
1737808690000|2025-01-25 12:38:10|436.54|433.84|436.5|433.8|436.54|433.84|436.5|433.8|5
1737808700000|2025-01-25 12:38:20|436.51|433.81|436.52|433.82|436.53|433.83|436.49|433.79|8
1737808710000|2025-01-25 12:38:30|436.53|433.83|436.51|433.81|436.6|433.9|436.51|433.81|11
1737808720000|2025-01-25 12:38:40|436.5|433.8|436.49|433.79|436.5|433.8|436.49|433.79|2
1737808730000|2025-01-25 12:38:50|436.5|433.8|436.54|433.84|436.54|433.84|436.49|433.79|3
1737808740000|2025-01-25 12:39:00|436.5|433.8|436.42|433.72|436.51|433.81|436.41|433.71|12
1737808750000|2025-01-25 12:39:10|436.35|433.65|436.26|433.56|436.38|433.68|436.25|433.55|8
1737808760000|2025-01-25 12:39:20|436.25|433.55|436.27|433.57|436.27|433.57|436.25|433.55|3
1737808770000|2025-01-25 12:39:30|436.26|433.56|436.26|433.56|436.27|433.57|436.22|433.52|7
1737808780000|2025-01-25 12:39:40|436.2|433.5|436.09|433.39|436.2|433.5|436.09|433.39|6
1737808790000|2025-01-25 12:39:50|436.08|433.38|435.98|433.28|436.08|433.38|435.98|433.28|6
1737808800000|2025-01-25 12:40:00|435.94|433.24|435.98|433.28|435.98|433.28|435.92|433.22|7
1737808810000|2025-01-25 12:40:10|435.97|433.27|435.97|433.27|436|433.3|435.96|433.26|8
1737808820000|2025-01-25 12:40:20|435.98|433.28|436.16|433.46|436.16|433.46|435.98|433.28|8
1737808830000|2025-01-25 12:40:30|436.17|433.47|436.16|433.46|436.19|433.49|436.16|433.46|6
1737808840000|2025-01-25 12:40:40|436.15|433.45|436.04|433.34|436.15|433.45|436.04|433.34|8
1737808850000|2025-01-25 12:40:50|436.03|433.33|436.04|433.34|436.04|433.34|435.97|433.27|6
1737808860000|2025-01-25 12:41:00|436.02|433.32|435.99|433.29|436.02|433.32|435.93|433.23|9
1737808870000|2025-01-25 12:41:10|436.03|433.33|436.13|433.43|436.14|433.44|436.03|433.33|9
1737808880000|2025-01-25 12:41:20|436.14|433.44|436.15|433.45|436.15|433.45|436.14|433.44|2
1737808890000|2025-01-25 12:41:30|436.18|433.48|436.21|433.51|436.21|433.51|436.18|433.48|4
1737808900000|2025-01-25 12:41:40|436.16|433.46|436.1|433.4|436.16|433.46|436.1|433.4|2
1737808910000|2025-01-25 12:41:50|436.12|433.42|436.09|433.39|436.12|433.42|436.09|433.39|6
1737808920000|2025-01-25 12:42:00|436.08|433.38|436.31|433.61|436.31|433.61|436.06|433.36|10
1737808930000|2025-01-25 12:42:10|436.32|433.62|436.41|433.71|436.41|433.71|436.31|433.61|6
1737808940000|2025-01-25 12:42:20|436.4|433.7|436.27|433.57|436.4|433.7|436.27|433.57|6
1737808950000|2025-01-25 12:42:30|436.28|433.58|436.26|433.56|436.28|433.58|436.25|433.55|5
1737808960000|2025-01-25 12:42:40|436.25|433.55|436.15|433.45|436.25|433.55|436.15|433.45|10
1737808970000|2025-01-25 12:42:50|436.14|433.44|436.24|433.54|436.24|433.54|436.13|433.43|6
1737808980000|2025-01-25 12:43:00|436.25|433.55|436.3|433.6|436.32|433.62|436.25|433.55|9
1737808990000|2025-01-25 12:43:10|436.31|433.61|436.19|433.49|436.31|433.61|436.19|433.49|6
1737809000000|2025-01-25 12:43:20|436.2|433.5|436.3|433.6|436.3|433.6|436.2|433.5|8
1737809010000|2025-01-25 12:43:30|436.31|433.61|436.38|433.68|436.38|433.68|436.31|433.61|5
1737809020000|2025-01-25 12:43:40|436.39|433.69|436.53|433.83|436.53|433.83|436.39|433.69|8
1737809030000|2025-01-25 12:43:50|436.58|433.88|436.64|433.94|436.64|433.94|436.58|433.88|7
1737809040000|2025-01-25 12:44:00|436.65|433.95|436.75|434.05|436.75|434.05|436.65|433.95|10
1737809050000|2025-01-25 12:44:10|436.76|434.06|436.71|434.01|436.8|434.1|436.71|434.01|7
1737809060000|2025-01-25 12:44:20|436.75|434.05|436.72|434.02|436.75|434.05|436.72|434.02|6
1737809070000|2025-01-25 12:44:30|436.69|433.99|436.62|433.92|436.69|433.99|436.61|433.91|4
1737809080000|2025-01-25 12:44:40|436.6|433.9|436.62|433.92|436.62|433.92|436.6|433.9|3
1737809090000|2025-01-25 12:44:50|436.63|433.93|436.59|433.89|436.63|433.93|436.58|433.88|5
1737809100000|2025-01-25 12:45:00|436.6|433.9|436.69|433.99|436.69|433.99|436.6|433.9|9
1737809110000|2025-01-25 12:45:10|436.7|434|436.65|433.95|436.73|434.03|436.63|433.93|12
1737809120000|2025-01-25 12:45:20|436.62|433.92|436.59|433.89|436.62|433.92|436.48|433.78|11
1737809130000|2025-01-25 12:45:30|436.6|433.9|436.64|433.94|436.64|433.94|436.6|433.9|6
1737809140000|2025-01-25 12:45:40|436.65|433.95|436.45|433.75|436.65|433.95|436.45|433.75|9
1737809150000|2025-01-25 12:45:50|436.42|433.72|436.39|433.69|436.42|433.72|436.32|433.62|9
1737809160000|2025-01-25 12:46:00|436.36|433.66|436.35|433.65|436.36|433.66|436.35|433.65|2
1737809170000|2025-01-25 12:46:10|436.32|433.62|436.29|433.59|436.32|433.62|436.29|433.59|4
1737809180000|2025-01-25 12:46:20|436.3|433.6|436.57|433.87|436.57|433.87|436.29|433.59|9
1737809190000|2025-01-25 12:46:30|436.55|433.85|436.58|433.88|436.59|433.89|436.53|433.83|7
1737809200000|2025-01-25 12:46:40|436.57|433.87|436.55|433.85|436.57|433.87|436.5|433.8|8
1737809210000|2025-01-25 12:46:50|436.56|433.86|436.6|433.9|436.63|433.93|436.56|433.86|9
1737809220000|2025-01-25 12:47:00|436.59|433.89|436.53|433.83|436.59|433.89|436.53|433.83|4
1737809230000|2025-01-25 12:47:10|436.54|433.84|436.64|433.94|436.64|433.94|436.52|433.82|8
1737809240000|2025-01-25 12:47:20|436.65|433.95|436.66|433.96|436.68|433.98|436.64|433.94|10
1737809250000|2025-01-25 12:47:30|436.7|434|436.78|434.08|436.8|434.1|436.7|434|8
1737809260000|2025-01-25 12:47:40|436.79|434.09|436.89|434.19|436.89|434.19|436.74|434.04|12
1737809270000|2025-01-25 12:47:50|436.9|434.2|436.91|434.21|436.94|434.24|436.9|434.2|9
1737809280000|2025-01-25 12:48:00|436.86|434.16|437|434.3|437|434.3|436.85|434.15|8
1737809290000|2025-01-25 12:48:10|437.01|434.31|436.97|434.27|437.01|434.31|436.92|434.22|11
1737809300000|2025-01-25 12:48:20|436.98|434.28|436.85|434.15|436.98|434.28|436.85|434.15|7
1737809310000|2025-01-25 12:48:30|436.79|434.09|436.8|434.1|436.81|434.11|436.78|434.08|7
1737809320000|2025-01-25 12:48:40|436.84|434.14|436.85|434.15|436.85|434.15|436.84|434.14|2
1737809330000|2025-01-25 12:48:50|436.84|434.14|436.84|434.14|436.84|434.14|436.81|434.11|5
1737809340000|2025-01-25 12:49:00|436.81|434.11|436.85|434.15|436.85|434.15|436.81|434.11|4
1737809350000|2025-01-25 12:49:10|436.81|434.11|436.78|434.08|436.81|434.11|436.77|434.07|7
1737809360000|2025-01-25 12:49:20|436.72|434.02|436.83|434.13|436.83|434.13|436.72|434.02|8
1737809370000|2025-01-25 12:49:30|436.84|434.14|436.81|434.11|436.88|434.18|436.79|434.09|10
1737809380000|2025-01-25 12:49:40|436.82|434.12|436.9|434.2|436.92|434.22|436.82|434.12|10
1737809390000|2025-01-25 12:49:50|436.91|434.21|437.18|434.48|437.18|434.48|436.91|434.21|10
1737809400000|2025-01-25 12:50:00|437.19|434.49|437.2|434.5|437.24|434.54|437.19|434.49|7
1737809410000|2025-01-25 12:50:10|437.21|434.51|437.17|434.47|437.24|434.54|437.16|434.46|7
1737809420000|2025-01-25 12:50:20|437.19|434.49|437.17|434.47|437.19|434.49|437.16|434.46|6
1737809430000|2025-01-25 12:50:30|437.21|434.51|437.2|434.5|437.21|434.51|437.2|434.5|2
1737809440000|2025-01-25 12:50:40|437.42|434.72|437.51|434.81|437.51|434.81|437.42|434.72|11
1737809450000|2025-01-25 12:50:50|437.53|434.83|437.51|434.81|437.55|434.85|437.5|434.8|9
1737809460000|2025-01-25 12:51:00|437.52|434.82|437.46|434.76|437.52|434.82|437.44|434.74|8
1737809470000|2025-01-25 12:51:10|437.45|434.75|437.29|434.59|437.45|434.75|437.29|434.59|7
1737809480000|2025-01-25 12:51:20|437.27|434.57|437.41|434.71|437.42|434.72|437.27|434.57|14
1737809490000|2025-01-25 12:51:30|437.42|434.72|437.33|434.63|437.46|434.76|437.33|434.63|16
1737809500000|2025-01-25 12:51:40|437.34|434.64|437.08|434.38|437.34|434.64|437.08|434.38|13
1737809510000|2025-01-25 12:51:50|437.18|434.48|437.24|434.54|437.24|434.54|437.15|434.45|17
1737809520000|2025-01-25 12:52:00|437.21|434.51|437.29|434.59|437.3|434.6|437.21|434.51|8
1737809530000|2025-01-25 12:52:10|437.3|434.6|437.26|434.56|437.31|434.61|437.25|434.55|7
1737809540000|2025-01-25 12:52:20|437.27|434.57|437.39|434.69|437.39|434.69|437.27|434.57|6
1737809550000|2025-01-25 12:52:30|437.41|434.71|437.42|434.72|437.47|434.77|437.41|434.71|10
1737809560000|2025-01-25 12:52:40|437.43|434.73|437.46|434.76|437.46|434.76|437.4|434.7|6
1737809570000|2025-01-25 12:52:50|437.43|434.73|437.43|434.73|437.43|434.73|437.43|434.73|1
1737809580000|2025-01-25 12:53:00|437.44|434.74|437.47|434.77|437.52|434.82|437.44|434.74|10
1737809590000|2025-01-25 12:53:10|437.43|434.73|437.36|434.66|437.44|434.74|437.36|434.66|9
1737809600000|2025-01-25 12:53:20|437.46|434.76|437.53|434.83|437.54|434.84|437.46|434.76|11
1737809610000|2025-01-25 12:53:30|437.51|434.81|437.39|434.69|437.51|434.81|437.36|434.66|14
1737809620000|2025-01-25 12:53:40|437.4|434.7|437.38|434.68|437.4|434.7|437.38|434.68|4
1737809630000|2025-01-25 12:53:50|437.39|434.69|437.39|434.69|437.43|434.73|437.39|434.69|5
1737809640000|2025-01-25 12:54:00|437.4|434.7|437.39|434.69|437.4|434.7|437.39|434.69|4
1737809650000|2025-01-25 12:54:10|437.38|434.68|437.39|434.69|437.39|434.69|437.33|434.63|7
1737809660000|2025-01-25 12:54:20|437.43|434.73|437.53|434.83|437.66|434.96|437.43|434.73|13
1737809670000|2025-01-25 12:54:30|437.5|434.8|437.5|434.8|437.5|434.8|437.49|434.79|3
1737809680000|2025-01-25 12:54:40|437.44|434.74|437.52|434.82|437.52|434.82|437.44|434.74|5
1737809690000|2025-01-25 12:54:50|437.56|434.86|437.76|435.06|437.77|435.07|437.56|434.86|10
1737809700000|2025-01-25 12:55:00|437.77|435.07|437.84|435.14|437.84|435.14|437.77|435.07|13
1737809710000|2025-01-25 12:55:10|438.25|435.55|438.28|435.58|438.28|435.58|438.23|435.53|8
1737809720000|2025-01-25 12:55:20|438.3|435.6|438.42|435.72|438.42|435.72|438.3|435.6|9
1737809730000|2025-01-25 12:55:30|438.43|435.73|438.44|435.74|438.44|435.74|438.4|435.7|3
1737809740000|2025-01-25 12:55:40|438.53|435.83|438.63|435.93|438.65|435.95|438.53|435.83|14
1737809750000|2025-01-25 12:55:50|438.64|435.94|438.58|435.88|438.65|435.95|438.56|435.86|5
1737809760000|2025-01-25 12:56:00|438.56|435.86|438.62|435.92|438.62|435.92|438.55|435.85|7
1737809770000|2025-01-25 12:56:10|438.63|435.93|438.63|435.93|438.7|436|438.62|435.92|8
1737809780000|2025-01-25 12:56:20|438.62|435.92|438.62|435.92|438.67|435.97|438.62|435.92|7
1737809790000|2025-01-25 12:56:30|438.61|435.91|438.54|435.84|438.61|435.91|438.52|435.82|4
1737809800000|2025-01-25 12:56:40|438.55|435.85|438.54|435.84|438.63|435.93|438.49|435.79|11
1737809810000|2025-01-25 12:56:50|438.55|435.85|438.65|435.95|438.65|435.95|438.5|435.8|10
1737809820000|2025-01-25 12:57:00|438.64|435.94|438.67|435.97|438.69|435.99|438.64|435.94|8
1737809830000|2025-01-25 12:57:10|438.64|435.94|438.6|435.9|438.64|435.94|438.6|435.9|5
1737809840000|2025-01-25 12:57:20|438.53|435.83|438.31|435.61|438.53|435.83|438.28|435.58|6
1737809850000|2025-01-25 12:57:30|438.32|435.62|438.33|435.63|438.33|435.63|438.32|435.62|2
1737809860000|2025-01-25 12:57:40|438.37|435.67|438.43|435.73|438.43|435.73|438.37|435.67|5
1737809870000|2025-01-25 12:57:50|438.42|435.72|438.43|435.73|438.52|435.82|438.42|435.72|12
1737809880000|2025-01-25 12:58:00|438.42|435.72|438.44|435.74|438.44|435.74|438.42|435.72|5
1737809890000|2025-01-25 12:58:10|438.48|435.78|438.47|435.77|438.51|435.81|438.44|435.74|7
1737809900000|2025-01-25 12:58:20|438.48|435.78|438.61|435.91|438.61|435.91|438.48|435.78|7
1737809910000|2025-01-25 12:58:30|438.6|435.9|438.47|435.77|438.6|435.9|438.47|435.77|7
1737809920000|2025-01-25 12:58:40|438.46|435.76|438.29|435.59|438.46|435.76|438.29|435.59|9
1737809930000|2025-01-25 12:58:50|438.28|435.58|438.27|435.57|438.29|435.59|438.25|435.55|5
1737809940000|2025-01-25 12:59:00|438.23|435.53|438.23|435.53|438.23|435.53|438.17|435.47|5
1737809950000|2025-01-25 12:59:10|438.18|435.48|438.17|435.47|438.18|435.48|438.17|435.47|2
1737809960000|2025-01-25 12:59:20|438.18|435.48|438.18|435.48|438.18|435.48|438.18|435.48|1
1737809970000|2025-01-25 12:59:30|438.14|435.44|438.13|435.43|438.14|435.44|438.06|435.36|9
1737809980000|2025-01-25 12:59:40|438.12|435.42|438.2|435.5|438.2|435.5|438.12|435.42|5
1737809990000|2025-01-25 12:59:50|438.23|435.53|438.33|435.63|438.33|435.63|438.21|435.51|14
1737810000000|2025-01-25 13:00:00|438.32|435.62|438.34|435.64|438.35|435.65|438.25|435.55|9
1737810010000|2025-01-25 13:00:10|438.4|435.7|438.22|435.52|438.41|435.71|438.15|435.45|10
1737810020000|2025-01-25 13:00:20|438.2|435.5|438.3|435.6|438.31|435.61|438.19|435.49|14
1737810030000|2025-01-25 13:00:30|438.31|435.61|438.11|435.41|438.31|435.61|438.08|435.38|12
1737810040000|2025-01-25 13:00:40|438.17|435.47|438.2|435.5|438.2|435.5|438.08|435.38|7
1737810050000|2025-01-25 13:00:50|438.21|435.51|438.23|435.53|438.36|435.66|438.21|435.51|13
1737810060000|2025-01-25 13:01:00|438.19|435.49|438.27|435.57|438.27|435.57|438.12|435.42|6
1737810070000|2025-01-25 13:01:10|438.28|435.58|438.1|435.4|438.34|435.64|438.05|435.35|15
1737810080000|2025-01-25 13:01:20|438.09|435.39|438.18|435.48|438.18|435.48|438.09|435.39|6
1737810090000|2025-01-25 13:01:30|438.19|435.49|438.19|435.49|438.19|435.49|438.17|435.47|4
1737810100000|2025-01-25 13:01:40|438.2|435.5|438.2|435.5|438.2|435.5|438.2|435.5|1
1737810110000|2025-01-25 13:01:50|438.25|435.55|438.37|435.67|438.37|435.67|438.25|435.55|4
1737810120000|2025-01-25 13:02:00|438.4|435.7|438.51|435.81|438.52|435.82|438.4|435.7|9
1737810130000|2025-01-25 13:02:10|438.46|435.76|438.38|435.68|438.46|435.76|438.36|435.66|10
1737810140000|2025-01-25 13:02:20|438.37|435.67|438.45|435.75|438.46|435.76|438.36|435.66|8
1737810150000|2025-01-25 13:02:30|438.46|435.76|438.41|435.71|438.48|435.78|438.41|435.71|9
1737810160000|2025-01-25 13:02:40|438.4|435.7|438.4|435.7|438.45|435.75|438.39|435.69|13
1737810170000|2025-01-25 13:02:50|438.39|435.69|438.45|435.75|438.46|435.76|438.39|435.69|4
1737810180000|2025-01-25 13:03:00|438.46|435.76|438.51|435.81|438.52|435.82|438.46|435.76|5
1737810190000|2025-01-25 13:03:10|438.52|435.82|438.5|435.8|438.54|435.84|438.49|435.79|8
1737810200000|2025-01-25 13:03:20|438.51|435.81|438.54|435.84|438.54|435.84|438.51|435.81|4
1737810210000|2025-01-25 13:03:30|438.55|435.85|438.6|435.9|438.6|435.9|438.55|435.85|7
1737810220000|2025-01-25 13:03:40|438.64|435.94|438.68|435.98|438.68|435.98|438.61|435.91|9
1737810230000|2025-01-25 13:03:50|438.69|435.99|438.73|436.03|438.74|436.04|438.69|435.99|3
1737810240000|2025-01-25 13:04:00|438.74|436.04|439.11|436.41|439.11|436.41|438.73|436.03|16
1737810250000|2025-01-25 13:04:10|439.12|436.42|439.11|436.41|439.14|436.44|439.1|436.4|11
1737810260000|2025-01-25 13:04:20|439.14|436.44|439.17|436.47|439.29|436.59|439.12|436.42|17
1737810270000|2025-01-25 13:04:30|439.16|436.46|439.5|436.8|439.51|436.81|439.01|436.31|21
1737810280000|2025-01-25 13:04:40|439.49|436.79|439.47|436.77|439.49|436.79|439.47|436.77|3
1737810290000|2025-01-25 13:04:50|439.46|436.76|439.52|436.82|439.52|436.82|439.46|436.76|5
1737810300000|2025-01-25 13:05:00|439.51|436.81|439.66|436.96|439.66|436.96|439.47|436.77|12
1737810310000|2025-01-25 13:05:10|439.64|436.94|439.47|436.77|439.66|436.96|439.47|436.77|8
1737810320000|2025-01-25 13:05:20|439.46|436.76|439.42|436.72|439.46|436.76|439.42|436.72|5
1737810330000|2025-01-25 13:05:30|439.38|436.68|439.24|436.54|439.41|436.71|439.24|436.54|13
1737810340000|2025-01-25 13:05:40|439.23|436.53|439.15|436.45|439.23|436.53|439.15|436.45|8
1737810350000|2025-01-25 13:05:50|439.16|436.46|439.02|436.32|439.16|436.46|439.02|436.32|7
1737810360000|2025-01-25 13:06:00|439.01|436.31|438.83|436.13|439.05|436.35|438.83|436.13|15
1737810370000|2025-01-25 13:06:10|438.76|436.06|438.6|435.9|438.76|436.06|438.56|435.86|12
1737810380000|2025-01-25 13:06:20|438.61|435.91|438.59|435.89|438.62|435.92|438.57|435.87|7
1737810390000|2025-01-25 13:06:30|438.66|435.96|438.76|436.06|438.76|436.06|438.65|435.95|7
1737810400000|2025-01-25 13:06:40|438.77|436.07|438.84|436.14|438.84|436.14|438.77|436.07|5
1737810410000|2025-01-25 13:06:50|438.85|436.15|438.9|436.2|438.93|436.23|438.84|436.14|9
1737810420000|2025-01-25 13:07:00|438.91|436.21|439|436.3|439|436.3|438.91|436.21|4
1737810430000|2025-01-25 13:07:10|439.01|436.31|439.02|436.32|439.06|436.36|439.01|436.31|10
1737810440000|2025-01-25 13:07:20|439.01|436.31|438.92|436.22|439.01|436.31|438.88|436.18|5
1737810450000|2025-01-25 13:07:30|438.93|436.23|439.04|436.34|439.06|436.36|438.93|436.23|8
1737810460000|2025-01-25 13:07:40|438.99|436.29|438.94|436.24|439.01|436.31|438.92|436.22|8
1737810470000|2025-01-25 13:07:50|438.93|436.23|438.85|436.15|438.93|436.23|438.85|436.15|11
1737810480000|2025-01-25 13:08:00|438.84|436.14|438.57|435.87|438.84|436.14|438.57|435.87|7
1737810490000|2025-01-25 13:08:10|438.59|435.89|438.69|435.99|438.71|436.01|438.59|435.89|10
1737810500000|2025-01-25 13:08:20|438.71|436.01|438.67|435.97|438.74|436.04|438.66|435.96|9
1737810510000|2025-01-25 13:08:30|438.68|435.98|438.74|436.04|438.74|436.04|438.68|435.98|2
1737810520000|2025-01-25 13:08:40|438.73|436.03|438.7|436|438.74|436.04|438.68|435.98|6
1737810530000|2025-01-25 13:08:50|438.69|435.99|438.7|436|438.76|436.06|438.67|435.97|6
1737810540000|2025-01-25 13:09:00|438.74|436.04|438.74|436.04|438.74|436.04|438.73|436.03|3
1737810550000|2025-01-25 13:09:10|438.73|436.03|438.67|435.97|438.73|436.03|438.67|435.97|7
1737810560000|2025-01-25 13:09:20|438.61|435.91|438.7|436|438.7|436|438.61|435.91|8
1737810570000|2025-01-25 13:09:30|438.72|436.02|438.78|436.08|438.8|436.1|438.72|436.02|4
1737810580000|2025-01-25 13:09:40|438.77|436.07|438.71|436.01|438.77|436.07|438.71|436.01|6
1737810590000|2025-01-25 13:09:50|438.76|436.06|438.78|436.08|438.86|436.16|438.75|436.05|10
1737810600000|2025-01-25 13:10:00|438.77|436.07|438.72|436.02|438.78|436.08|438.72|436.02|5
1737810610000|2025-01-25 13:10:10|438.73|436.03|438.8|436.1|438.8|436.1|438.73|436.03|5
1737810620000|2025-01-25 13:10:20|438.81|436.11|438.83|436.13|438.85|436.15|438.78|436.08|10
1737810630000|2025-01-25 13:10:30|438.84|436.14|438.87|436.17|438.87|436.17|438.83|436.13|6
1737810640000|2025-01-25 13:10:40|438.83|436.13|438.75|436.05|438.83|436.13|438.68|435.98|6
1737810650000|2025-01-25 13:10:50|438.76|436.06|438.81|436.11|438.81|436.11|438.76|436.06|3
1737810660000|2025-01-25 13:11:00|438.8|436.1|438.78|436.08|438.82|436.12|438.77|436.07|6
1737810670000|2025-01-25 13:11:10|438.76|436.06|438.98|436.28|438.98|436.28|438.76|436.06|14
1737810680000|2025-01-25 13:11:20|439.03|436.33|439.1|436.4|439.11|436.41|439.01|436.31|7
1737810690000|2025-01-25 13:11:30|439.11|436.41|439.13|436.43|439.18|436.48|439.09|436.39|6
1737810700000|2025-01-25 13:11:40|439.12|436.42|439.08|436.38|439.12|436.42|439.01|436.31|7
1737810710000|2025-01-25 13:11:50|439.09|436.39|439.17|436.47|439.19|436.49|439.09|436.39|11
1737810720000|2025-01-25 13:12:00|439.16|436.46|439.02|436.32|439.16|436.46|438.99|436.29|13
1737810730000|2025-01-25 13:12:10|439.01|436.31|439.04|436.34|439.04|436.34|438.99|436.29|4
1737810740000|2025-01-25 13:12:20|439.03|436.33|439|436.3|439.03|436.33|439|436.3|4
1737810750000|2025-01-25 13:12:30|438.99|436.29|439.14|436.44|439.17|436.47|438.99|436.29|12
1737810760000|2025-01-25 13:12:40|439.15|436.45|439.2|436.5|439.2|436.5|439.14|436.44|7
1737810770000|2025-01-25 13:12:50|439.21|436.51|439.27|436.57|439.27|436.57|439.21|436.51|3
1737810780000|2025-01-25 13:13:00|439.26|436.56|439.31|436.61|439.31|436.61|439.25|436.55|6
1737810790000|2025-01-25 13:13:10|439.32|436.62|439.22|436.52|439.32|436.62|439.22|436.52|8
1737810800000|2025-01-25 13:13:20|439.21|436.51|439.17|436.47|439.21|436.51|439.17|436.47|5
1737810810000|2025-01-25 13:13:30|439.16|436.46|439.03|436.33|439.16|436.46|439.03|436.33|7
1737810820000|2025-01-25 13:13:40|439.02|436.32|438.97|436.27|439.02|436.32|438.97|436.27|4
1737810830000|2025-01-25 13:13:50|438.96|436.26|439|436.3|439.03|436.33|438.96|436.26|6
1737810840000|2025-01-25 13:14:00|439.01|436.31|439.11|436.41|439.11|436.41|439.01|436.31|3
1737810850000|2025-01-25 13:14:10|439.12|436.42|439.13|436.43|439.13|436.43|439.12|436.42|2
1737810860000|2025-01-25 13:14:20|439.12|436.42|439.18|436.48|439.28|436.58|439.12|436.42|11
1737810870000|2025-01-25 13:14:30|439.14|436.44|439.09|436.39|439.15|436.45|439.09|436.39|10
1737810880000|2025-01-25 13:14:40|439.06|436.36|439.08|436.38|439.09|436.39|439.04|436.34|9
1737810890000|2025-01-25 13:14:50|439.09|436.39|439.12|436.42|439.12|436.42|439.05|436.35|8
1737810900000|2025-01-25 13:15:00|439.13|436.43|439.24|436.54|439.24|436.54|439.13|436.43|8
1737810910000|2025-01-25 13:15:10|439.23|436.53|439.48|436.78|439.48|436.78|439.19|436.49|8
1737810920000|2025-01-25 13:15:20|439.45|436.75|439.12|436.42|439.45|436.75|439.11|436.41|14
1737810930000|2025-01-25 13:15:30|439.11|436.41|438.9|436.2|439.11|436.41|438.9|436.2|8
1737810940000|2025-01-25 13:15:40|438.89|436.19|438.83|436.13|438.89|436.19|438.83|436.13|2
1737810950000|2025-01-25 13:15:50|438.84|436.14|438.84|436.14|438.86|436.16|438.8|436.1|7
1737810960000|2025-01-25 13:16:00|438.83|436.13|438.9|436.2|438.9|436.2|438.83|436.13|4
1737810970000|2025-01-25 13:16:10|438.89|436.19|438.87|436.17|438.89|436.19|438.87|436.17|3
1737810980000|2025-01-25 13:16:20|438.86|436.16|438.85|436.15|438.86|436.16|438.85|436.15|2
1737810990000|2025-01-25 13:16:30|438.91|436.21|438.96|436.26|438.96|436.26|438.84|436.14|16
1737811000000|2025-01-25 13:16:40|438.95|436.25|438.86|436.16|438.95|436.25|438.86|436.16|9
1737811010000|2025-01-25 13:16:50|438.85|436.15|439.02|436.32|439.08|436.38|438.85|436.15|12
1737811020000|2025-01-25 13:17:00|438.98|436.28|438.93|436.23|438.98|436.28|438.93|436.23|4
1737811030000|2025-01-25 13:17:10|438.94|436.24|438.77|436.07|438.95|436.25|438.77|436.07|13
1737811040000|2025-01-25 13:17:20|438.76|436.06|439.13|436.43|439.16|436.46|438.74|436.04|9
1737811050000|2025-01-25 13:17:30|439.14|436.44|439.1|436.4|439.14|436.44|439.09|436.39|5
1737811060000|2025-01-25 13:17:40|439.11|436.41|439.18|436.48|439.18|436.48|439.11|436.41|8
1737811070000|2025-01-25 13:17:50|439.19|436.49|439.04|436.34|439.22|436.52|439.04|436.34|16
1737811080000|2025-01-25 13:18:00|439.1|436.4|439.09|436.39|439.1|436.4|439.09|436.39|2
1737811090000|2025-01-25 13:18:10|439.08|436.38|439.15|436.45|439.15|436.45|439.06|436.36|7
1737811100000|2025-01-25 13:18:20|439.2|436.5|439.23|436.53|439.23|436.53|439.2|436.5|4
1737811110000|2025-01-25 13:18:30|439.24|436.54|439.21|436.51|439.25|436.55|439.19|436.49|8
1737811120000|2025-01-25 13:18:40|439.24|436.54|439.33|436.63|439.33|436.63|439.24|436.54|3
1737811130000|2025-01-25 13:18:50|439.32|436.62|439.33|436.63|439.33|436.63|439.32|436.62|2
1737811140000|2025-01-25 13:19:00|439.37|436.67|439.18|436.48|439.37|436.67|439.18|436.48|7
1737811150000|2025-01-25 13:19:10|439.12|436.42|439.17|436.47|439.18|436.48|439.03|436.33|7
1737811160000|2025-01-25 13:19:20|439.16|436.46|439.18|436.48|439.2|436.5|439.16|436.46|11
1737811170000|2025-01-25 13:19:30|439.19|436.49|439.23|436.53|439.23|436.53|439.19|436.49|3
1737811180000|2025-01-25 13:19:40|439.22|436.52|439.14|436.44|439.22|436.52|439.1|436.4|10
1737811190000|2025-01-25 13:19:50|439.13|436.43|439.13|436.43|439.13|436.43|439.13|436.43|1
1737811200000|2025-01-25 13:20:00|439.09|436.39|439.13|436.43|439.16|436.46|439.05|436.35|10
1737811210000|2025-01-25 13:20:10|439.12|436.42|439.13|436.43|439.18|436.48|439.11|436.41|6
1737811220000|2025-01-25 13:20:20|439.12|436.42|439.21|436.51|439.21|436.51|439.12|436.42|4
1737811230000|2025-01-25 13:20:30|439.26|436.56|439.29|436.59|439.3|436.6|439.26|436.56|8
1737811240000|2025-01-25 13:20:40|439.28|436.58|439.21|436.51|439.28|436.58|439.2|436.5|4
1737811250000|2025-01-25 13:20:50|439.22|436.52|439.4|436.7|439.4|436.7|439.22|436.52|10
1737811260000|2025-01-25 13:21:00|439.39|436.69|439.4|436.7|439.4|436.7|439.34|436.64|9
1737811270000|2025-01-25 13:21:10|439.41|436.71|439.43|436.73|439.46|436.76|439.4|436.7|7
1737811280000|2025-01-25 13:21:20|439.44|436.74|439.6|436.9|439.6|436.9|439.37|436.67|14
1737811290000|2025-01-25 13:21:30|439.61|436.91|439.64|436.94|439.64|436.94|439.61|436.91|4
1737811300000|2025-01-25 13:21:40|439.63|436.93|439.62|436.92|439.63|436.93|439.62|436.92|2
1737811310000|2025-01-25 13:21:50|439.66|436.96|439.62|436.92|439.66|436.96|439.62|436.92|5
1737811320000|2025-01-25 13:22:00|439.56|436.86|439.56|436.86|439.56|436.86|439.54|436.84|5
1737811330000|2025-01-25 13:22:10|439.52|436.82|439.53|436.83|439.54|436.84|439.52|436.82|5
1737811340000|2025-01-25 13:22:20|439.52|436.82|439.75|437.05|439.75|437.05|439.52|436.82|8
1737811350000|2025-01-25 13:22:30|439.76|437.06|439.84|437.14|439.9|437.2|439.76|437.06|6
1737811360000|2025-01-25 13:22:40|439.85|437.15|439.78|437.08|439.86|437.16|439.77|437.07|6
1737811370000|2025-01-25 13:22:50|439.79|437.09|439.9|437.2|439.96|437.26|439.68|436.98|10
1737811380000|2025-01-25 13:23:00|439.89|437.19|439.85|437.15|439.89|437.19|439.84|437.14|11
1737811390000|2025-01-25 13:23:10|439.8|437.1|439.71|437.01|439.8|437.1|439.71|437.01|6
1737811400000|2025-01-25 13:23:20|439.72|437.02|439.81|437.11|439.82|437.12|439.72|437.02|6
1737811410000|2025-01-25 13:23:30|439.82|437.12|439.8|437.1|439.85|437.15|439.79|437.09|7
1737811420000|2025-01-25 13:23:40|439.79|437.09|439.79|437.09|439.79|437.09|439.79|437.09|1
1737811430000|2025-01-25 13:23:50|439.82|437.12|439.82|437.12|439.82|437.12|439.82|437.12|1
1737811440000|2025-01-25 13:24:00|439.81|437.11|439.84|437.14|439.84|437.14|439.74|437.04|6
1737811450000|2025-01-25 13:24:10|439.79|437.09|439.77|437.07|439.8|437.1|439.76|437.06|5
1737811460000|2025-01-25 13:24:20|439.76|437.06|439.47|436.77|439.76|437.06|439.47|436.77|12
1737811470000|2025-01-25 13:24:30|439.48|436.78|439.51|436.81|439.56|436.86|439.47|436.77|5
1737811480000|2025-01-25 13:24:40|439.53|436.83|439.8|437.1|439.83|437.13|439.53|436.83|17
1737811490000|2025-01-25 13:24:50|439.81|437.11|439.93|437.23|439.93|437.23|439.81|437.11|8
1737811500000|2025-01-25 13:25:00|439.94|437.24|439.96|437.26|439.98|437.28|439.94|437.24|6
1737811510000|2025-01-25 13:25:10|439.97|437.27|439.88|437.18|439.98|437.28|439.88|437.18|9
1737811520000|2025-01-25 13:25:20|439.89|437.19|439.87|437.17|439.89|437.19|439.86|437.16|3
1737811530000|2025-01-25 13:25:30|439.88|437.18|439.76|437.06|439.88|437.18|439.75|437.05|10
1737811540000|2025-01-25 13:25:40|439.75|437.05|439.68|436.98|439.75|437.05|439.67|436.97|7
1737811550000|2025-01-25 13:25:50|439.75|437.05|439.84|437.14|439.85|437.15|439.75|437.05|8
1737811560000|2025-01-25 13:26:00|439.83|437.13|439.79|437.09|439.84|437.14|439.77|437.07|10
1737811570000|2025-01-25 13:26:10|439.84|437.14|439.82|437.12|439.84|437.14|439.82|437.12|3
1737811580000|2025-01-25 13:26:20|439.81|437.11|439.57|436.87|439.81|437.11|439.55|436.85|11
1737811590000|2025-01-25 13:26:30|439.56|436.86|439.51|436.81|439.56|436.86|439.49|436.79|8
1737811600000|2025-01-25 13:26:40|439.5|436.8|439.46|436.76|439.52|436.82|439.46|436.76|7
1737811610000|2025-01-25 13:26:50|439.45|436.75|439.35|436.65|439.45|436.75|439.35|436.65|8
1737811620000|2025-01-25 13:27:00|439.36|436.66|439.68|436.98|439.68|436.98|439.36|436.66|7
1737811630000|2025-01-25 13:27:10|439.69|436.99|439.67|436.97|439.69|436.99|439.67|436.97|3
1737811640000|2025-01-25 13:27:20|439.61|436.91|439.52|436.82|439.61|436.91|439.51|436.81|7
1737811650000|2025-01-25 13:27:30|439.53|436.83|439.61|436.91|439.63|436.93|439.53|436.83|8
1737811660000|2025-01-25 13:27:40|439.57|436.87|439.48|436.78|439.57|436.87|439.48|436.78|4
1737811670000|2025-01-25 13:27:50|439.47|436.77|439.58|436.88|439.58|436.88|439.47|436.77|5
1737811680000|2025-01-25 13:28:00|439.59|436.89|439.54|436.84|439.6|436.9|439.53|436.83|5
1737811690000|2025-01-25 13:28:10|439.53|436.83|439.47|436.77|439.53|436.83|439.47|436.77|4
1737811700000|2025-01-25 13:28:20|439.46|436.76|439.4|436.7|439.46|436.76|439.4|436.7|5
1737811710000|2025-01-25 13:28:30|439.39|436.69|439.45|436.75|439.45|436.75|439.38|436.68|5
1737811720000|2025-01-25 13:28:40|439.44|436.74|439.43|436.73|439.44|436.74|439.42|436.72|4
1737811730000|2025-01-25 13:28:50|439.4|436.7|439.38|436.68|439.42|436.72|439.38|436.68|5
1737811740000|2025-01-25 13:29:00|439.37|436.67|439.34|436.64|439.38|436.68|439.34|436.64|8
1737811750000|2025-01-25 13:29:10|439.33|436.63|439.21|436.51|439.33|436.63|439.21|436.51|9
1737811760000|2025-01-25 13:29:20|439.2|436.5|439.16|436.46|439.2|436.5|439.16|436.46|5
1737811770000|2025-01-25 13:29:30|439.15|436.45|439.11|436.41|439.15|436.45|439.11|436.41|4
1737811780000|2025-01-25 13:29:40|438.97|436.27|439.02|436.32|439.06|436.36|438.97|436.27|8
1737811790000|2025-01-25 13:29:50|439.01|436.31|438.85|436.15|439.01|436.31|438.85|436.15|13
1737811800000|2025-01-25 13:30:00|438.84|436.14|438.92|436.22|438.92|436.22|438.75|436.05|12
1737811810000|2025-01-25 13:30:10|438.91|436.21|438.83|436.13|438.91|436.21|438.83|436.13|10
1737811820000|2025-01-25 13:30:20|438.82|436.12|438.77|436.07|438.82|436.12|438.76|436.06|7
1737811830000|2025-01-25 13:30:30|438.76|436.06|438.63|435.93|438.77|436.07|438.63|435.93|10
1737811840000|2025-01-25 13:30:40|438.62|435.92|438.37|435.67|438.63|435.93|438.36|435.66|12
1737811850000|2025-01-25 13:30:50|438.36|435.66|438.28|435.58|438.37|435.67|438.28|435.58|12
1737811860000|2025-01-25 13:31:00|438.27|435.57|438.49|435.79|438.62|435.92|438.27|435.57|14
1737811870000|2025-01-25 13:31:10|438.48|435.78|438.4|435.7|438.48|435.78|438.38|435.68|13
1737811880000|2025-01-25 13:31:20|438.39|435.69|438.42|435.72|438.53|435.83|438.39|435.69|13
1737811890000|2025-01-25 13:31:30|438.41|435.71|438.5|435.8|438.52|435.82|438.4|435.7|8
1737811900000|2025-01-25 13:31:40|438.49|435.79|438.66|435.96|438.66|435.96|438.49|435.79|11
1737811910000|2025-01-25 13:31:50|438.55|435.85|438.64|435.94|438.67|435.97|438.55|435.85|11
1737811920000|2025-01-25 13:32:00|438.63|435.93|438.85|436.15|438.86|436.16|438.63|435.93|10
1737811930000|2025-01-25 13:32:10|438.78|436.08|438.74|436.04|438.83|436.13|438.65|435.95|14
1737811940000|2025-01-25 13:32:20|438.73|436.03|438.9|436.2|438.9|436.2|438.73|436.03|8
1737811950000|2025-01-25 13:32:30|438.89|436.19|438.8|436.1|438.89|436.19|438.8|436.1|12
1737811960000|2025-01-25 13:32:40|438.81|436.11|438.76|436.06|438.82|436.12|438.76|436.06|9
1737811970000|2025-01-25 13:32:50|438.75|436.05|438.72|436.02|438.75|436.05|438.71|436.01|5
1737811980000|2025-01-25 13:33:00|438.75|436.05|438.81|436.11|438.9|436.2|438.75|436.05|13
1737811990000|2025-01-25 13:33:10|438.8|436.1|438.92|436.22|438.93|436.23|438.8|436.1|9
1737812000000|2025-01-25 13:33:20|438.91|436.21|439.14|436.44|439.14|436.44|438.91|436.21|10
1737812010000|2025-01-25 13:33:30|439.13|436.43|439.09|436.39|439.17|436.47|439.09|436.39|18
1737812020000|2025-01-25 13:33:40|439.08|436.38|438.97|436.27|439.08|436.38|438.97|436.27|9
1737812030000|2025-01-25 13:33:50|438.98|436.28|438.99|436.29|438.99|436.29|438.98|436.28|2
1737812040000|2025-01-25 13:34:00|438.98|436.28|439.02|436.32|439.04|436.34|438.97|436.27|7
1737812050000|2025-01-25 13:34:10|439.01|436.31|439.05|436.35|439.08|436.38|439.01|436.31|7
1737812060000|2025-01-25 13:34:20|439.04|436.34|439.1|436.4|439.14|436.44|439.03|436.33|12
1737812070000|2025-01-25 13:34:30|439.11|436.41|439.01|436.31|439.11|436.41|439.01|436.31|9
1737812080000|2025-01-25 13:34:40|439|436.3|439.02|436.32|439.02|436.32|438.96|436.26|7
1737812090000|2025-01-25 13:34:50|439.2|436.5|439.15|436.45|439.2|436.5|439.15|436.45|9
1737812100000|2025-01-25 13:35:00|439.14|436.44|439.23|436.53|439.32|436.62|439.14|436.44|16
1737812110000|2025-01-25 13:35:10|439.22|436.52|439.34|436.64|439.36|436.66|439.21|436.51|11
1737812120000|2025-01-25 13:35:20|439.35|436.65|439.22|436.52|439.35|436.65|439.2|436.5|12
1737812130000|2025-01-25 13:35:30|439.21|436.51|439.04|436.34|439.21|436.51|439.04|436.34|12
1737812140000|2025-01-25 13:35:40|439.03|436.33|439.08|436.38|439.12|436.42|438.97|436.27|10
1737812150000|2025-01-25 13:35:50|439.07|436.37|439.02|436.32|439.07|436.37|439.02|436.32|6
1737812160000|2025-01-25 13:36:00|439.01|436.31|439.14|436.44|439.14|436.44|438.98|436.28|9
1737812170000|2025-01-25 13:36:10|439.15|436.45|439.04|436.34|439.15|436.45|439.04|436.34|9
1737812180000|2025-01-25 13:36:20|439.2|436.5|439.39|436.69|439.41|436.71|439.19|436.49|11
1737812190000|2025-01-25 13:36:30|439.38|436.68|441.16|438.46|441.29|438.59|439.36|436.66|17
1737812200000|2025-01-25 13:36:40|441.17|438.47|441.08|438.38|441.17|438.47|441.06|438.36|9
1737812210000|2025-01-25 13:36:50|441.1|438.4|441.03|438.33|441.11|438.41|441.03|438.33|8
1737812220000|2025-01-25 13:37:00|440.99|438.29|440.94|438.24|440.99|438.29|440.91|438.21|9
1737812230000|2025-01-25 13:37:10|440.95|438.25|441.04|438.34|441.04|438.34|440.94|438.24|13
1737812240000|2025-01-25 13:37:20|441.03|438.33|441.11|438.41|441.11|438.41|441.03|438.33|5
1737812250000|2025-01-25 13:37:30|441.12|438.42|441.09|438.39|441.12|438.42|441.08|438.38|6
1737812260000|2025-01-25 13:37:40|441.08|438.38|441.11|438.41|441.12|438.42|441.08|438.38|9
1737812270000|2025-01-25 13:37:50|441.1|438.4|440.88|438.18|441.12|438.42|440.88|438.18|10
1737812280000|2025-01-25 13:38:00|440.87|438.17|440.37|437.67|440.87|438.17|440.37|437.67|16
1737812290000|2025-01-25 13:38:10|440.36|437.66|440.5|437.8|440.51|437.81|440.36|437.66|8
1737812300000|2025-01-25 13:38:20|440.48|437.78|440.62|437.92|440.63|437.93|440.48|437.78|7
1737812310000|2025-01-25 13:38:30|440.63|437.93|440.54|437.84|440.63|437.93|440.46|437.76|13
1737812320000|2025-01-25 13:38:40|440.55|437.85|440.65|437.95|440.65|437.95|440.55|437.85|9
1737812330000|2025-01-25 13:38:50|440.63|437.93|440.74|438.04|440.74|438.04|440.58|437.88|15
1737812340000|2025-01-25 13:39:00|440.71|438.01|440.65|437.95|440.71|438.01|440.64|437.94|9
1737812350000|2025-01-25 13:39:10|440.6|437.9|440.6|437.9|440.61|437.91|440.54|437.84|9
1737812360000|2025-01-25 13:39:20|440.65|437.95|440.72|438.02|440.73|438.03|440.64|437.94|10
1737812370000|2025-01-25 13:39:30|440.76|438.06|440.57|437.87|440.93|438.23|440.57|437.87|14
1737812380000|2025-01-25 13:39:40|440.56|437.86|440.69|437.99|440.69|437.99|440.56|437.86|4
1737812390000|2025-01-25 13:39:50|440.68|437.98|440.79|438.09|440.82|438.12|440.68|437.98|9
1737812400000|2025-01-25 13:40:00|440.78|438.08|440.92|438.22|440.94|438.24|440.65|437.95|17
1737812410000|2025-01-25 13:40:10|440.93|438.23|440.99|438.29|441|438.3|440.93|438.23|5
1737812430000|2025-01-25 13:40:30|440.98|438.28|440.93|438.23|441.02|438.32|440.93|438.23|6
1737812440000|2025-01-25 13:40:40|440.94|438.24|440.66|437.96|440.94|438.24|440.66|437.96|8
1737812450000|2025-01-25 13:40:50|440.65|437.95|440.56|437.86|440.65|437.95|440.56|437.86|10
1737812460000|2025-01-25 13:41:00|440.53|437.83|440.48|437.78|440.55|437.85|440.48|437.78|11
1737812470000|2025-01-25 13:41:10|440.47|437.77|440.52|437.82|440.54|437.84|440.46|437.76|6
1737812480000|2025-01-25 13:41:20|440.58|437.88|440.61|437.91|440.64|437.94|440.58|437.88|6
1737812490000|2025-01-25 13:41:30|440.6|437.9|440.54|437.84|440.6|437.9|440.54|437.84|5
1737812500000|2025-01-25 13:41:40|440.61|437.91|440.66|437.96|440.69|437.99|440.61|437.91|7
1737812510000|2025-01-25 13:41:50|440.63|437.93|440.63|437.93|440.63|437.93|440.6|437.9|5
1737812520000|2025-01-25 13:42:00|440.66|437.96|440.63|437.93|440.66|437.96|440.41|437.71|15
1737812530000|2025-01-25 13:42:10|440.62|437.92|440.67|437.97|440.67|437.97|440.62|437.92|6
1737812540000|2025-01-25 13:42:20|440.71|438.01|440.8|438.1|440.81|438.11|440.7|438|12
1737812550000|2025-01-25 13:42:30|440.79|438.09|440.87|438.17|440.87|438.17|440.79|438.09|12
1737812560000|2025-01-25 13:42:40|440.88|438.18|440.95|438.25|440.95|438.25|440.88|438.18|6
1737812570000|2025-01-25 13:42:50|440.96|438.26|440.96|438.26|440.96|438.26|440.96|438.26|1
1737812580000|2025-01-25 13:43:00|440.97|438.27|441.08|438.38|441.09|438.39|440.94|438.24|12
1737812590000|2025-01-25 13:43:10|441.07|438.37|441.09|438.39|441.09|438.39|441.07|438.37|4
1737812600000|2025-01-25 13:43:20|441.08|438.38|441.03|438.33|441.08|438.38|441.03|438.33|3
1737812610000|2025-01-25 13:43:30|440.92|438.22|440.91|438.21|440.92|438.22|440.87|438.17|5
1737812620000|2025-01-25 13:43:40|440.92|438.22|440.84|438.14|440.92|438.22|440.82|438.12|10
1737812630000|2025-01-25 13:43:50|440.83|438.13|440.91|438.21|440.91|438.21|440.8|438.1|9
1737812640000|2025-01-25 13:44:00|440.96|438.26|440.97|438.27|440.97|438.27|440.96|438.26|2
1737812650000|2025-01-25 13:44:10|440.93|438.23|440.98|438.28|441|438.3|440.93|438.23|6
1737812660000|2025-01-25 13:44:20|440.99|438.29|441.01|438.31|441.04|438.34|440.99|438.29|5
1737812670000|2025-01-25 13:44:30|441.05|438.35|441.06|438.36|441.06|438.36|441.05|438.35|2
1737812680000|2025-01-25 13:44:40|441.1|438.4|441.09|438.39|441.1|438.4|441.08|438.38|3
1737812690000|2025-01-25 13:44:50|441.11|438.41|441.14|438.44|441.14|438.44|441.11|438.41|6
1737812700000|2025-01-25 13:45:00|441.15|438.45|441.16|438.46|441.17|438.47|441.14|438.44|7
1737812710000|2025-01-25 13:45:10|441.17|438.47|441.18|438.48|441.18|438.48|441.17|438.47|2
1737812720000|2025-01-25 13:45:20|441.19|438.49|441.35|438.65|441.35|438.65|441.19|438.49|4
1737812730000|2025-01-25 13:45:30|441.33|438.63|441.3|438.6|441.41|438.71|441.3|438.6|11
1737812740000|2025-01-25 13:45:40|441.32|438.62|441.37|438.67|441.37|438.67|441.32|438.62|3
1737812750000|2025-01-25 13:45:50|441.36|438.66|441.26|438.56|441.36|438.66|441.26|438.56|6
1737812760000|2025-01-25 13:46:00|441.23|438.53|441.27|438.57|441.28|438.58|441.22|438.52|4
1737812770000|2025-01-25 13:46:10|441.26|438.56|441.31|438.61|441.31|438.61|441.22|438.52|9
1737812780000|2025-01-25 13:46:20|441.32|438.62|441.58|438.88|441.58|438.88|441.32|438.62|22
1737812790000|2025-01-25 13:46:30|441.56|438.86|441.57|438.87|441.67|438.97|441.55|438.85|13
1737812800000|2025-01-25 13:46:40|441.58|438.88|441.73|439.03|441.73|439.03|441.58|438.88|17
1737812810000|2025-01-25 13:46:50|441.7|439|441.69|438.99|441.76|439.06|441.69|438.99|7
1737812820000|2025-01-25 13:47:00|441.64|438.94|441.6|438.9|441.64|438.94|441.6|438.9|9
1737812830000|2025-01-25 13:47:10|441.64|438.94|441.63|438.93|441.65|438.95|441.62|438.92|6
1737812840000|2025-01-25 13:47:20|441.71|439.01|441.96|439.26|442|439.3|441.71|439.01|14
1737812850000|2025-01-25 13:47:30|441.93|439.23|442.02|439.32|442.03|439.33|441.9|439.2|7
1737812860000|2025-01-25 13:47:40|442.03|439.33|441.98|439.28|442.03|439.33|441.95|439.25|10
1737812870000|2025-01-25 13:47:50|441.94|439.24|441.97|439.27|441.97|439.27|441.94|439.24|2
1737812880000|2025-01-25 13:48:00|441.98|439.28|442.05|439.35|442.05|439.35|441.98|439.28|4
1737812890000|2025-01-25 13:48:10|442.06|439.36|442.09|439.39|442.12|439.42|442.06|439.36|13
1737812900000|2025-01-25 13:48:20|442.07|439.37|442.01|439.31|442.07|439.37|441.92|439.22|11
1737812910000|2025-01-25 13:48:30|442.02|439.32|442.05|439.35|442.08|439.38|442|439.3|6
1737812920000|2025-01-25 13:48:40|442.08|439.38|442.11|439.41|442.11|439.41|442.08|439.38|6
1737812930000|2025-01-25 13:48:50|442.12|439.42|442.16|439.46|442.17|439.47|442.12|439.42|6
1737812940000|2025-01-25 13:49:00|442.17|439.47|442.2|439.5|442.2|439.5|442.17|439.47|4
1737812950000|2025-01-25 13:49:10|442.21|439.51|442.23|439.53|442.25|439.55|442.2|439.5|8
1737812960000|2025-01-25 13:49:20|442.24|439.54|442.04|439.34|442.26|439.56|442.04|439.34|11
1737812970000|2025-01-25 13:49:30|442.08|439.38|441.91|439.21|442.08|439.38|441.91|439.21|7
1737812980000|2025-01-25 13:49:40|441.87|439.17|441.64|438.94|441.87|439.17|441.64|438.94|9
1737812990000|2025-01-25 13:49:50|441.63|438.93|441.57|438.87|441.63|438.93|441.49|438.79|10
1737813000000|2025-01-25 13:50:00|441.61|438.91|441.48|438.78|441.61|438.91|441.48|438.78|9
1737813010000|2025-01-25 13:50:10|441.49|438.79|441.58|438.88|441.58|438.88|441.49|438.79|4
1737813020000|2025-01-25 13:50:20|441.59|438.89|441.67|438.97|441.67|438.97|441.58|438.88|5
1737813030000|2025-01-25 13:50:30|441.68|438.98|441.67|438.97|441.68|438.98|441.67|438.97|2
1737813040000|2025-01-25 13:50:40|441.68|438.98|441.75|439.05|441.75|439.05|441.68|438.98|4
1737813050000|2025-01-25 13:50:50|441.74|439.04|441.66|438.96|441.75|439.05|441.61|438.91|13
1737813060000|2025-01-25 13:51:00|441.72|439.02|441.49|438.79|441.72|439.02|441.49|438.79|7
1737813070000|2025-01-25 13:51:10|441.53|438.83|441.67|438.97|441.68|438.98|441.53|438.83|9
1737813080000|2025-01-25 13:51:20|441.68|438.98|441.83|439.13|441.83|439.13|441.68|438.98|9
1737813090000|2025-01-25 13:51:30|441.84|439.14|441.94|439.24|441.94|439.24|441.84|439.14|10
1737813100000|2025-01-25 13:51:40|441.96|439.26|442.1|439.4|442.1|439.4|441.96|439.26|13
1737813110000|2025-01-25 13:51:50|442.11|439.41|442.18|439.48|442.18|439.48|442.11|439.41|8
1737813120000|2025-01-25 13:52:00|442.15|439.45|442.14|439.44|442.15|439.45|442.09|439.39|6
1737813130000|2025-01-25 13:52:10|442.11|439.41|441.98|439.28|442.11|439.41|441.98|439.28|8
1737813140000|2025-01-25 13:52:20|441.97|439.27|441.61|438.91|441.97|439.27|441.61|438.91|12
1737813150000|2025-01-25 13:52:30|441.6|438.9|441.57|438.87|441.6|438.9|441.52|438.82|7
1737813160000|2025-01-25 13:52:40|441.56|438.86|441.61|438.91|441.61|438.91|441.51|438.81|8
1737813170000|2025-01-25 13:52:50|441.62|438.92|441.62|438.92|441.69|438.99|441.62|438.92|6
1737813180000|2025-01-25 13:53:00|441.63|438.93|441.49|438.79|441.63|438.93|441.49|438.79|9
1737813190000|2025-01-25 13:53:10|441.48|438.78|441.54|438.84|441.57|438.87|441.46|438.76|8
1737813200000|2025-01-25 13:53:20|441.53|438.83|440.8|438.1|441.53|438.83|440.78|438.08|14
1737813210000|2025-01-25 13:53:30|440.81|438.11|440.79|438.09|440.81|438.11|440.79|438.09|3
1737813220000|2025-01-25 13:53:40|440.78|438.08|440.73|438.03|440.78|438.08|440.73|438.03|6
1737813230000|2025-01-25 13:53:50|440.74|438.04|440.86|438.16|440.86|438.16|440.72|438.02|6
1737813240000|2025-01-25 13:54:00|440.85|438.15|440.92|438.22|440.92|438.22|440.85|438.15|4
1737813260000|2025-01-25 13:54:20|440.98|438.28|440.98|438.28|440.99|438.29|440.98|438.28|3
1737813270000|2025-01-25 13:54:30|440.99|438.29|440.91|438.21|441.04|438.34|440.91|438.21|3
1737813280000|2025-01-25 13:54:40|441|438.3|441.02|438.32|441.02|438.32|441|438.3|3
1737813290000|2025-01-25 13:54:50|441.03|438.33|441.1|438.4|441.11|438.41|441.03|438.33|4
1737813300000|2025-01-25 13:55:00|441.11|438.41|441.23|438.53|441.27|438.57|441.1|438.4|9
1737813310000|2025-01-25 13:55:10|441.28|438.58|441.31|438.61|441.31|438.61|441.28|438.58|4
1737813320000|2025-01-25 13:55:20|441.35|438.65|441.35|438.65|441.36|438.66|441.34|438.64|5
1737813330000|2025-01-25 13:55:30|441.34|438.64|441.34|438.64|441.35|438.65|441.26|438.56|11
1737813340000|2025-01-25 13:55:40|441.35|438.65|441.29|438.59|441.35|438.65|441.19|438.49|5
1737813350000|2025-01-25 13:55:50|441.33|438.63|441.43|438.73|441.43|438.73|441.32|438.62|9
1737813360000|2025-01-25 13:56:00|441.42|438.72|441.59|438.89|441.6|438.9|441.42|438.72|8
1737813370000|2025-01-25 13:56:10|441.58|438.88|441.72|439.02|441.72|439.02|441.56|438.86|6
1737813380000|2025-01-25 13:56:20|441.71|439.01|441.64|438.94|441.72|439.02|441.61|438.91|7
1737813390000|2025-01-25 13:56:30|441.61|438.91|441.6|438.9|441.61|438.91|441.52|438.82|10
1737813400000|2025-01-25 13:56:40|441.67|438.97|441.65|438.95|441.67|438.97|441.65|438.95|3
1737813410000|2025-01-25 13:56:50|441.64|438.94|441.64|438.94|441.64|438.94|441.64|438.94|1
1737813420000|2025-01-25 13:57:00|441.69|438.99|441.7|439|441.7|439|441.69|438.99|2
1737813430000|2025-01-25 13:57:10|441.87|439.17|441.95|439.25|441.95|439.25|441.87|439.17|5
1737813440000|2025-01-25 13:57:20|441.94|439.24|441.96|439.26|441.96|439.26|441.94|439.24|3
1737813450000|2025-01-25 13:57:30|441.97|439.27|442.01|439.31|442.02|439.32|441.97|439.27|3
1737813460000|2025-01-25 13:57:40|442.02|439.32|441.96|439.26|442.07|439.37|441.96|439.26|13
1737813470000|2025-01-25 13:57:50|441.92|439.22|442.07|439.37|442.1|439.4|441.92|439.22|7
1737813480000|2025-01-25 13:58:00|442.06|439.36|442|439.3|442.06|439.36|441.99|439.29|4
1737813490000|2025-01-25 13:58:10|442.01|439.31|442.1|439.4|442.1|439.4|442.01|439.31|8
1737813500000|2025-01-25 13:58:20|442.09|439.39|441.88|439.18|442.09|439.39|441.88|439.18|8
1737813510000|2025-01-25 13:58:30|441.89|439.19|441.91|439.21|441.95|439.25|441.89|439.19|6
1737813520000|2025-01-25 13:58:40|441.92|439.22|441.82|439.12|441.92|439.22|441.82|439.12|6
1737813530000|2025-01-25 13:58:50|441.83|439.13|441.79|439.09|441.9|439.2|441.79|439.09|10
1737813540000|2025-01-25 13:59:00|441.76|439.06|441.57|438.87|441.76|439.06|441.57|438.87|9
1737813550000|2025-01-25 13:59:10|441.56|438.86|441.53|438.83|441.56|438.86|441.53|438.83|4
1737813560000|2025-01-25 13:59:20|441.54|438.84|441.58|438.88|441.63|438.93|441.54|438.84|10
1737813590000|2025-01-25 13:59:50|441.55|438.85|441.53|438.83|441.55|438.85|441.53|438.83|3
1737813600000|2025-01-25 14:00:00|441.58|438.88|441.89|439.19|441.89|439.19|441.58|438.88|10
1737813610000|2025-01-25 14:00:10|441.91|439.21|441.96|439.26|441.97|439.27|441.89|439.19|7
1737813620000|2025-01-25 14:00:20|441.97|439.27|442.02|439.32|442.04|439.34|441.97|439.27|6
1737813630000|2025-01-25 14:00:30|442.01|439.31|441.9|439.2|442.01|439.31|441.9|439.2|6
1737813640000|2025-01-25 14:00:40|441.89|439.19|441.92|439.22|441.92|439.22|441.87|439.17|6
1737813650000|2025-01-25 14:00:50|441.88|439.18|441.95|439.25|441.97|439.27|441.88|439.18|6
1737813660000|2025-01-25 14:01:00|441.94|439.24|442.1|439.4|442.1|439.4|441.93|439.23|12
1737813670000|2025-01-25 14:01:10|442.11|439.41|442.16|439.46|442.16|439.46|442.11|439.41|4
1737813680000|2025-01-25 14:01:20|442.17|439.47|441.89|439.19|442.18|439.48|441.86|439.16|12
1737813690000|2025-01-25 14:01:30|441.9|439.2|441.79|439.09|441.99|439.29|441.78|439.08|9
1737813700000|2025-01-25 14:01:40|441.76|439.06|441.41|438.71|441.76|439.06|441.41|438.71|13
1737813710000|2025-01-25 14:01:50|441.4|438.7|441.19|438.49|441.4|438.7|441.13|438.43|7
1737813720000|2025-01-25 14:02:00|441.18|438.48|440.95|438.25|441.18|438.48|440.95|438.25|7
1737813730000|2025-01-25 14:02:10|440.96|438.26|441.07|438.37|441.09|438.39|440.96|438.26|7
1737813740000|2025-01-25 14:02:20|441.06|438.36|441|438.3|441.06|438.36|441|438.3|9
1737813750000|2025-01-25 14:02:30|440.99|438.29|441.05|438.35|441.05|438.35|440.9|438.2|9
1737813770000|2025-01-25 14:02:50|441.04|438.34|440.94|438.24|441.04|438.34|440.93|438.23|9
1737813780000|2025-01-25 14:03:00|440.93|438.23|441.02|438.32|441.02|438.32|440.88|438.18|8
1737813790000|2025-01-25 14:03:10|441.03|438.33|441.13|438.43|441.13|438.43|441.03|438.33|4
1737813800000|2025-01-25 14:03:20|441.14|438.44|441.14|438.44|441.15|438.45|441.14|438.44|5
1737813810000|2025-01-25 14:03:30|441.15|438.45|441.21|438.51|441.21|438.51|441.15|438.45|2
1737813820000|2025-01-25 14:03:40|441.22|438.52|441.46|438.76|441.46|438.76|441.22|438.52|9
1737813830000|2025-01-25 14:03:50|441.47|438.77|441.46|438.76|441.47|438.77|441.45|438.75|7
1737813840000|2025-01-25 14:04:00|441.45|438.75|441.66|438.96|441.66|438.96|441.44|438.74|9
1737813850000|2025-01-25 14:04:10|441.67|438.97|441.67|438.97|441.67|438.97|441.61|438.91|8
1737813860000|2025-01-25 14:04:20|441.65|438.95|441.54|438.84|441.65|438.95|441.54|438.84|6
1737813870000|2025-01-25 14:04:30|441.53|438.83|441.6|438.9|441.6|438.9|441.5|438.8|8
1737813880000|2025-01-25 14:04:40|441.54|438.84|441.28|438.58|441.54|438.84|441.28|438.58|10
1737813890000|2025-01-25 14:04:50|441.25|438.55|441.28|438.58|441.28|438.58|441.22|438.52|5
1737813900000|2025-01-25 14:05:00|441.32|438.62|441.05|438.35|441.4|438.7|440.84|438.14|18
1737813910000|2025-01-25 14:05:10|441.06|438.36|441.06|438.36|441.06|438.36|441.05|438.35|3
1737813920000|2025-01-25 14:05:20|441.1|438.4|441.1|438.4|441.1|438.4|441.1|438.4|1
1737813930000|2025-01-25 14:05:30|441.11|438.41|440.92|438.22|441.12|438.42|440.91|438.21|11
1737813940000|2025-01-25 14:05:40|440.91|438.21|441|438.3|441|438.3|440.91|438.21|9
1737813950000|2025-01-25 14:05:50|440.96|438.26|441.01|438.31|441.06|438.36|440.96|438.26|7
1737813960000|2025-01-25 14:06:00|441.07|438.37|441.3|438.6|441.3|438.6|441.06|438.36|14
1737813970000|2025-01-25 14:06:10|441.29|438.59|441.34|438.64|441.38|438.68|441.29|438.59|16
1737813980000|2025-01-25 14:06:20|441.38|438.68|441.32|438.62|441.38|438.68|441.32|438.62|7
1737813990000|2025-01-25 14:06:30|441.31|438.61|441.32|438.62|441.32|438.62|441.3|438.6|6
1737814000000|2025-01-25 14:06:40|441.28|438.58|441.19|438.49|441.29|438.59|441.19|438.49|6
1737814010000|2025-01-25 14:06:50|441.2|438.5|441.1|438.4|441.2|438.5|441.07|438.37|6
1737814020000|2025-01-25 14:07:00|441.11|438.41|441.2|438.5|441.21|438.51|441.11|438.41|8
1737814030000|2025-01-25 14:07:10|441.19|438.49|441.02|438.32|441.19|438.49|441.02|438.32|5
1737814040000|2025-01-25 14:07:20|441.07|438.37|440.94|438.24|441.07|438.37|440.81|438.11|10
1737814050000|2025-01-25 14:07:30|441|438.3|441.02|438.32|441.02|438.32|441|438.3|5
1737814060000|2025-01-25 14:07:40|441.03|438.33|441.14|438.44|441.14|438.44|441.03|438.33|4
1737814070000|2025-01-25 14:07:50|441.1|438.4|441.13|438.43|441.14|438.44|441.1|438.4|6
1737814080000|2025-01-25 14:08:00|441.14|438.44|441.07|438.37|441.14|438.44|441.06|438.36|4
1737814090000|2025-01-25 14:08:10|441.08|438.38|441.09|438.39|441.09|438.39|441.02|438.32|7
1737814100000|2025-01-25 14:08:20|441.1|438.4|441.1|438.4|441.1|438.4|441.09|438.39|3
1737814110000|2025-01-25 14:08:30|441.14|438.44|441|438.3|441.18|438.48|441|438.3|8
1737814120000|2025-01-25 14:08:40|440.95|438.25|440.87|438.17|441|438.3|440.8|438.1|18
1737814130000|2025-01-25 14:08:50|440.78|438.08|440.78|438.08|440.78|438.08|440.78|438.08|1
1737814140000|2025-01-25 14:09:00|440.79|438.09|440.77|438.07|440.79|438.09|440.77|438.07|3
1737814150000|2025-01-25 14:09:10|440.8|438.1|440.74|438.04|440.83|438.13|440.74|438.04|12
1737814160000|2025-01-25 14:09:20|440.76|438.06|440.89|438.19|440.89|438.19|440.75|438.05|9
1737814170000|2025-01-25 14:09:30|440.9|438.2|440.96|438.26|440.96|438.26|440.9|438.2|5
1737814180000|2025-01-25 14:09:40|441|438.3|441.07|438.37|441.11|438.41|441|438.3|10
1737814190000|2025-01-25 14:09:50|441.12|438.42|441.19|438.49|441.19|438.49|441.12|438.42|5
1737814200000|2025-01-25 14:10:00|441.2|438.5|441.4|438.7|441.44|438.74|441.2|438.5|14
1737814210000|2025-01-25 14:10:10|441.39|438.69|441.36|438.66|441.39|438.69|441.29|438.59|13
1737814220000|2025-01-25 14:10:20|441.34|438.64|441.34|438.64|441.34|438.64|441.26|438.56|8
1737814230000|2025-01-25 14:10:30|441.35|438.65|441.41|438.71|441.41|438.71|441.35|438.65|6
1737814240000|2025-01-25 14:10:40|441.43|438.73|441.43|438.73|441.44|438.74|441.42|438.72|6
1737814250000|2025-01-25 14:10:50|441.44|438.74|441.49|438.79|441.49|438.79|441.44|438.74|4
1737814260000|2025-01-25 14:11:00|441.5|438.8|441.5|438.8|441.58|438.88|441.49|438.79|11
1737814270000|2025-01-25 14:11:10|441.49|438.79|441.1|438.4|441.49|438.79|441.1|438.4|12
1737814280000|2025-01-25 14:11:20|441.11|438.41|441.19|438.49|441.19|438.49|441.1|438.4|9
1737814290000|2025-01-25 14:11:30|441.2|438.5|441.2|438.5|441.2|438.5|441.19|438.49|3
1737814300000|2025-01-25 14:11:40|441.25|438.55|441.15|438.45|441.25|438.55|441.15|438.45|5
1737814310000|2025-01-25 14:11:50|441.14|438.44|441.06|438.36|441.15|438.45|441.06|438.36|10
1737814320000|2025-01-25 14:12:00|441|438.3|441.02|438.32|441.03|438.33|440.97|438.27|9
1737814330000|2025-01-25 14:12:10|441.05|438.35|441.06|438.36|441.11|438.41|441.05|438.35|12
1737814340000|2025-01-25 14:12:20|441.05|438.35|440.8|438.1|441.05|438.35|440.8|438.1|5
1737814350000|2025-01-25 14:12:30|440.85|438.15|440.86|438.16|440.86|438.16|440.85|438.15|4
1737814360000|2025-01-25 14:12:40|440.87|438.17|440.69|437.99|440.87|438.17|440.69|437.99|9
1737814370000|2025-01-25 14:12:50|440.68|437.98|440.78|438.08|440.82|438.12|440.68|437.98|9
1737814380000|2025-01-25 14:13:00|440.79|438.09|440.82|438.12|440.86|438.16|440.79|438.09|4
1737814390000|2025-01-25 14:13:10|440.8|438.1|440.68|437.98|440.8|438.1|440.67|437.97|11
1737814400000|2025-01-25 14:13:20|440.67|437.97|440.55|437.85|440.68|437.98|440.55|437.85|9
1737814410000|2025-01-25 14:13:30|440.54|437.84|440.58|437.88|440.58|437.88|440.47|437.77|11
1737814420000|2025-01-25 14:13:40|440.59|437.89|440.77|438.07|440.77|438.07|440.59|437.89|14
1737814430000|2025-01-25 14:13:50|440.78|438.08|440.8|438.1|440.81|438.11|440.78|438.08|5
1737814440000|2025-01-25 14:14:00|440.82|438.12|441.23|438.53|441.23|438.53|440.82|438.12|17
1737814450000|2025-01-25 14:14:10|441.25|438.55|441.07|438.37|441.26|438.56|441.06|438.36|12
1737814460000|2025-01-25 14:14:20|441.06|438.36|440.84|438.14|441.06|438.36|440.84|438.14|12
1737814470000|2025-01-25 14:14:30|440.88|438.18|440.93|438.23|440.93|438.23|440.88|438.18|4
1737814480000|2025-01-25 14:14:40|440.94|438.24|441.01|438.31|441.07|438.37|440.94|438.24|8
1737814490000|2025-01-25 14:14:50|440.92|438.22|440.93|438.23|440.94|438.24|440.8|438.1|10
1737814500000|2025-01-25 14:15:00|440.92|438.22|441.03|438.33|441.03|438.33|440.87|438.17|10
1737814510000|2025-01-25 14:15:10|441.07|438.37|441.24|438.54|441.3|438.6|441.06|438.36|18
1737814520000|2025-01-25 14:15:20|441.21|438.51|441.31|438.61|441.31|438.61|441.21|438.51|9
1737814530000|2025-01-25 14:15:30|441.32|438.62|441.38|438.68|441.41|438.71|441.32|438.62|8
1737814540000|2025-01-25 14:15:40|441.35|438.65|441.29|438.59|441.35|438.65|441.23|438.53|8
1737814550000|2025-01-25 14:15:50|441.3|438.6|441.19|438.49|441.31|438.61|441.19|438.49|9
1737814560000|2025-01-25 14:16:00|441.18|438.48|440.93|438.23|441.18|438.48|440.93|438.23|13
1737814570000|2025-01-25 14:16:10|440.92|438.22|440.73|438.03|440.92|438.22|440.73|438.03|10
1737814580000|2025-01-25 14:16:20|440.72|438.02|440.75|438.05|440.79|438.09|440.72|438.02|6
1737814590000|2025-01-25 14:16:30|440.76|438.06|440.78|438.08|440.78|438.08|440.74|438.04|8
1737814600000|2025-01-25 14:16:40|440.79|438.09|440.87|438.17|440.87|438.17|440.79|438.09|7
1737814610000|2025-01-25 14:16:50|440.86|438.16|440.89|438.19|440.89|438.19|440.85|438.15|4
1737814620000|2025-01-25 14:17:00|440.85|438.15|440.62|437.92|440.85|438.15|440.62|437.92|8
1737814630000|2025-01-25 14:17:10|440.57|437.87|440.49|437.79|440.57|437.87|440.46|437.76|6
1737814640000|2025-01-25 14:17:20|440.48|437.78|440.51|437.81|440.54|437.84|440.48|437.78|6
1737814650000|2025-01-25 14:17:30|440.5|437.8|440.58|437.88|440.59|437.89|440.42|437.72|10
1737814660000|2025-01-25 14:17:40|440.59|437.89|440.59|437.89|440.59|437.89|440.59|437.89|1
1737814670000|2025-01-25 14:17:50|440.6|437.9|440.87|438.17|440.87|438.17|440.6|437.9|11
1737814680000|2025-01-25 14:18:00|440.88|438.18|440.94|438.24|441.04|438.34|440.88|438.18|17
1737814690000|2025-01-25 14:18:10|440.95|438.25|440.86|438.16|440.98|438.28|440.86|438.16|6
1737814700000|2025-01-25 14:18:20|440.87|438.17|440.84|438.14|440.87|438.17|440.8|438.1|4
1737814710000|2025-01-25 14:18:30|440.85|438.15|441.04|438.34|441.04|438.34|440.85|438.15|9
1737814720000|2025-01-25 14:18:40|441.05|438.35|441.18|438.48|441.2|438.5|441.05|438.35|11
1737814730000|2025-01-25 14:18:50|441.19|438.49|441.17|438.47|441.24|438.54|441.17|438.47|10
1737814740000|2025-01-25 14:19:00|441.18|438.48|441.29|438.59|441.29|438.59|441.18|438.48|9
1737814750000|2025-01-25 14:19:10|441.28|438.58|440.88|438.18|441.28|438.58|440.88|438.18|10
1737814760000|2025-01-25 14:19:20|440.89|438.19|440.9|438.2|440.9|438.2|440.89|438.19|2
1737814770000|2025-01-25 14:19:30|440.86|438.16|440.91|438.21|440.91|438.21|440.81|438.11|9
1737814780000|2025-01-25 14:19:40|440.89|438.19|440.92|438.22|440.92|438.22|440.89|438.19|3
1737814790000|2025-01-25 14:19:50|440.93|438.23|440.95|438.25|440.96|438.26|440.93|438.23|3
1737814800000|2025-01-25 14:20:00|440.96|438.26|440.82|438.12|440.99|438.29|440.82|438.12|9
1737814810000|2025-01-25 14:20:10|440.83|438.13|440.9|438.2|440.91|438.21|440.82|438.12|10
1737814820000|2025-01-25 14:20:20|440.91|438.21|440.97|438.27|440.97|438.27|440.91|438.21|7
1737814830000|2025-01-25 14:20:30|440.98|438.28|440.9|438.2|440.98|438.28|440.89|438.19|5
1737814840000|2025-01-25 14:20:40|440.91|438.21|440.71|438.01|440.91|438.21|440.71|438.01|7
1737814860000|2025-01-25 14:21:00|440.69|437.99|440.43|437.73|440.69|437.99|440.4|437.7|9
1737814870000|2025-01-25 14:21:10|440.42|437.72|440.53|437.83|440.53|437.83|440.42|437.72|8
1737814880000|2025-01-25 14:21:20|440.54|437.84|440.79|438.09|440.8|438.1|440.54|437.84|14
1737814890000|2025-01-25 14:21:30|440.8|438.1|440.89|438.19|440.89|438.19|440.8|438.1|4
1737814900000|2025-01-25 14:21:40|440.9|438.2|440.96|438.26|440.97|438.27|440.9|438.2|8
1737814910000|2025-01-25 14:21:50|440.95|438.25|440.79|438.09|440.99|438.29|440.79|438.09|13
1737814920000|2025-01-25 14:22:00|440.8|438.1|440.8|438.1|440.84|438.14|440.79|438.09|8
1737814930000|2025-01-25 14:22:10|440.79|438.09|440.73|438.03|440.79|438.09|440.67|437.97|11
1737814940000|2025-01-25 14:22:20|440.74|438.04|440.8|438.1|440.81|438.11|440.74|438.04|6
1737814950000|2025-01-25 14:22:30|440.81|438.11|441.17|438.47|441.17|438.47|440.81|438.11|19
1737814960000|2025-01-25 14:22:40|441.18|438.48|441.18|438.48|441.2|438.5|441.18|438.48|7
1737814970000|2025-01-25 14:22:50|441.17|438.47|441.17|438.47|441.18|438.48|441.17|438.47|3
1737814980000|2025-01-25 14:23:00|441.16|438.46|441.14|438.44|441.16|438.46|441.14|438.44|3
1737814990000|2025-01-25 14:23:10|441.13|438.43|441.12|438.42|441.13|438.43|441.1|438.4|4
1737815000000|2025-01-25 14:23:20|441.13|438.43|441.15|438.45|441.15|438.45|441.13|438.43|3
1737815010000|2025-01-25 14:23:30|441.16|438.46|441.29|438.59|441.3|438.6|441.16|438.46|12
1737815020000|2025-01-25 14:23:40|441.3|438.6|441.34|438.64|441.34|438.64|441.3|438.6|5
1737815030000|2025-01-25 14:23:50|441.3|438.6|441.19|438.49|441.3|438.6|441.19|438.49|6
1737815040000|2025-01-25 14:24:00|441.25|438.55|441.29|438.59|441.29|438.59|441.24|438.54|3
1737815050000|2025-01-25 14:24:10|441.28|438.58|441.34|438.64|441.35|438.65|441.28|438.58|8
1737815060000|2025-01-25 14:24:20|441.35|438.65|441.48|438.78|441.48|438.78|441.35|438.65|7
1737815070000|2025-01-25 14:24:30|441.52|438.82|441.59|438.89|441.67|438.97|441.51|438.81|13
1737815080000|2025-01-25 14:24:40|441.6|438.9|441.69|438.99|441.69|438.99|441.6|438.9|11
1737815090000|2025-01-25 14:24:50|441.7|439|441.64|438.94|441.73|439.03|441.63|438.93|11
1737815100000|2025-01-25 14:25:00|441.6|438.9|441.71|439.01|441.71|439.01|441.6|438.9|4
1737815110000|2025-01-25 14:25:10|441.72|439.02|441.78|439.08|441.78|439.08|441.72|439.02|8
1737815120000|2025-01-25 14:25:20|441.8|439.1|441.71|439.01|441.81|439.11|441.7|439|9
1737815130000|2025-01-25 14:25:30|441.72|439.02|441.75|439.05|441.76|439.06|441.7|439|8
1737815140000|2025-01-25 14:25:40|441.78|439.08|441.8|439.1|441.8|439.1|441.78|439.08|6
1737815150000|2025-01-25 14:25:50|441.81|439.11|441.72|439.02|441.81|439.11|441.68|438.98|7
1737815160000|2025-01-25 14:26:00|441.73|439.03|441.77|439.07|441.78|439.08|441.72|439.02|6
1737815170000|2025-01-25 14:26:10|441.78|439.08|441.76|439.06|441.78|439.08|441.71|439.01|6
1737815180000|2025-01-25 14:26:20|441.77|439.07|441.79|439.09|441.84|439.14|441.77|439.07|8
1737815190000|2025-01-25 14:26:30|441.78|439.08|441.8|439.1|441.8|439.1|441.74|439.04|8
1737815200000|2025-01-25 14:26:40|441.79|439.09|441.74|439.04|441.84|439.14|441.74|439.04|6
1737815210000|2025-01-25 14:26:50|441.73|439.03|441.74|439.04|441.74|439.04|441.73|439.03|2
1737815220000|2025-01-25 14:27:00|441.73|439.03|441.49|438.79|441.73|439.03|441.49|438.79|7
1737815230000|2025-01-25 14:27:10|441.45|438.75|441.44|438.74|441.45|438.75|441.44|438.74|2
1737815240000|2025-01-25 14:27:20|441.45|438.75|441.51|438.81|441.53|438.83|441.45|438.75|6
1737815250000|2025-01-25 14:27:30|441.52|438.82|441.51|438.81|441.53|438.83|441.49|438.79|5
1737815260000|2025-01-25 14:27:40|441.52|438.82|441.56|438.86|441.56|438.86|441.52|438.82|5
1737815270000|2025-01-25 14:27:50|441.52|438.82|441.52|438.82|441.56|438.86|441.51|438.81|7
1737815280000|2025-01-25 14:28:00|441.53|438.83|441.53|438.83|441.56|438.86|441.52|438.82|7
1737815290000|2025-01-25 14:28:10|441.5|438.8|441.4|438.7|441.5|438.8|441.39|438.69|4
1737815300000|2025-01-25 14:28:20|441.41|438.71|441.44|438.74|441.44|438.74|441.41|438.71|4
1737815310000|2025-01-25 14:28:30|441.48|438.78|441.42|438.72|441.49|438.79|441.42|438.72|4
1737815320000|2025-01-25 14:28:40|441.41|438.71|441.29|438.59|441.42|438.72|441.29|438.59|6
1737815330000|2025-01-25 14:28:50|441.07|438.37|441.07|438.37|441.11|438.41|440.99|438.29|10
1737815340000|2025-01-25 14:29:00|441.08|438.38|441.09|438.39|441.09|438.39|441.08|438.38|4
1737815350000|2025-01-25 14:29:10|441.08|438.38|440.97|438.27|441.08|438.38|440.96|438.26|9
1737815360000|2025-01-25 14:29:20|441.04|438.34|441.05|438.35|441.05|438.35|441.04|438.34|2
1737815370000|2025-01-25 14:29:30|441.06|438.36|441.06|438.36|441.06|438.36|441.06|438.36|1
1737815380000|2025-01-25 14:29:40|441.1|438.4|441.1|438.4|441.11|438.41|441.07|438.37|9
1737815390000|2025-01-25 14:29:50|441.11|438.41|441.11|438.41|441.11|438.41|441.11|438.41|1
1737815400000|2025-01-25 14:30:00|441.16|438.46|441.25|438.55|441.25|438.55|441.16|438.46|5
1737815410000|2025-01-25 14:30:10|441.26|438.56|441.35|438.65|441.35|438.65|441.26|438.56|8
1737815420000|2025-01-25 14:30:20|441.36|438.66|441.25|438.55|441.43|438.73|441.25|438.55|9
1737815430000|2025-01-25 14:30:30|441.26|438.56|441.32|438.62|441.32|438.62|441.26|438.56|5
1737815440000|2025-01-25 14:30:40|441.37|438.67|441.45|438.75|441.45|438.75|441.37|438.67|5
1737815450000|2025-01-25 14:30:50|441.46|438.76|441.48|438.78|441.51|438.81|441.46|438.76|8
1737815460000|2025-01-25 14:31:00|441.4|438.7|441.44|438.74|441.44|438.74|441.4|438.7|9
1737815470000|2025-01-25 14:31:10|441.45|438.75|441.42|438.72|441.48|438.78|441.41|438.71|7
1737815480000|2025-01-25 14:31:20|441.48|438.78|441.42|438.72|441.48|438.78|441.39|438.69|6
1737815490000|2025-01-25 14:31:30|441.48|438.78|441.62|438.92|441.62|438.92|441.48|438.78|4
1737815500000|2025-01-25 14:31:40|441.63|438.93|441.57|438.87|441.65|438.95|441.54|438.84|11
1737815510000|2025-01-25 14:31:50|441.59|438.89|441.69|438.99|441.69|438.99|441.58|438.88|8
1737815520000|2025-01-25 14:32:00|441.64|438.94|441.76|439.06|441.76|439.06|441.64|438.94|9
1737815530000|2025-01-25 14:32:10|441.77|439.07|441.8|439.1|441.82|439.12|441.77|439.07|6
1737815540000|2025-01-25 14:32:20|441.79|439.09|441.87|439.17|441.91|439.21|441.79|439.09|15
1737815550000|2025-01-25 14:32:30|441.86|439.16|441.86|439.16|441.86|439.16|441.79|439.09|9
1737815560000|2025-01-25 14:32:40|441.87|439.17|441.82|439.12|441.91|439.21|441.82|439.12|10
1737815570000|2025-01-25 14:32:50|441.83|439.13|441.92|439.22|441.92|439.22|441.83|439.13|5
1737815580000|2025-01-25 14:33:00|441.93|439.23|441.96|439.26|441.97|439.27|441.93|439.23|6
1737815590000|2025-01-25 14:33:10|441.92|439.22|441.76|439.06|441.93|439.23|441.76|439.06|9
1737815600000|2025-01-25 14:33:20|441.72|439.02|441.46|438.76|441.72|439.02|441.46|438.76|11
1737815610000|2025-01-25 14:33:30|441.44|438.74|441.23|438.53|441.44|438.74|441.22|438.52|11
1737815620000|2025-01-25 14:33:40|441.22|438.52|441.16|438.46|441.22|438.52|441.16|438.46|12
1737815630000|2025-01-25 14:33:50|441.15|438.45|441.14|438.44|441.23|438.53|441.14|438.44|7
1737815640000|2025-01-25 14:34:00|441.13|438.43|441.11|438.41|441.13|438.43|441.11|438.41|3
1737815650000|2025-01-25 14:34:10|441.15|438.45|441.08|438.38|441.15|438.45|441.08|438.38|9
1737815660000|2025-01-25 14:34:20|441.07|438.37|441.02|438.32|441.07|438.37|441.02|438.32|6
1737815670000|2025-01-25 14:34:30|440.93|438.23|440.85|438.15|440.93|438.23|440.85|438.15|5
1737815680000|2025-01-25 14:34:40|440.84|438.14|440.79|438.09|440.84|438.14|440.79|438.09|5
1737815690000|2025-01-25 14:34:50|440.78|438.08|440.87|438.17|440.88|438.18|440.78|438.08|9
1737815700000|2025-01-25 14:35:00|440.86|438.16|440.88|438.18|440.88|438.18|440.79|438.09|5
1737815710000|2025-01-25 14:35:10|440.89|438.19|441.02|438.32|441.08|438.38|440.89|438.19|11
1737815720000|2025-01-25 14:35:20|441.04|438.34|440.94|438.24|441.04|438.34|440.94|438.24|9
1737815730000|2025-01-25 14:35:30|440.98|438.28|440.99|438.29|441|438.3|440.98|438.28|4
1737815740000|2025-01-25 14:35:40|440.95|438.25|441.06|438.36|441.06|438.36|440.95|438.25|8
1737815750000|2025-01-25 14:35:50|441.07|438.37|441.12|438.42|441.12|438.42|441.07|438.37|6
1737815760000|2025-01-25 14:36:00|441.09|438.39|441.09|438.39|441.12|438.42|441.01|438.31|9
1737815770000|2025-01-25 14:36:10|441.1|438.4|441.03|438.33|441.1|438.4|441.03|438.33|4
1737815780000|2025-01-25 14:36:20|440.99|438.29|440.91|438.21|441.02|438.32|440.91|438.21|8
1737815790000|2025-01-25 14:36:30|440.92|438.22|441.01|438.31|441.02|438.32|440.92|438.22|6
1737815800000|2025-01-25 14:36:40|441|438.3|441|438.3|441|438.3|441|438.3|1
1737815810000|2025-01-25 14:36:50|440.99|438.29|440.96|438.26|441.03|438.33|440.96|438.26|5
1737815820000|2025-01-25 14:37:00|440.93|438.23|440.84|438.14|440.93|438.23|440.84|438.14|4
1737815830000|2025-01-25 14:37:10|440.8|438.1|440.84|438.14|440.86|438.16|440.8|438.1|6
1737815840000|2025-01-25 14:37:20|440.83|438.13|440.82|438.12|440.83|438.13|440.81|438.11|4
1737815850000|2025-01-25 14:37:30|440.86|438.16|440.82|438.12|440.9|438.2|440.82|438.12|5
1737815860000|2025-01-25 14:37:40|440.86|438.16|440.92|438.22|440.96|438.26|440.86|438.16|7
1737815870000|2025-01-25 14:37:50|440.93|438.23|440.94|438.24|440.96|438.26|440.93|438.23|6
1737815880000|2025-01-25 14:38:00|440.95|438.25|440.98|438.28|441|438.3|440.95|438.25|6
1737815890000|2025-01-25 14:38:10|440.92|438.22|440.83|438.13|440.92|438.22|440.83|438.13|3
1737815900000|2025-01-25 14:38:20|440.82|438.12|440.82|438.12|440.83|438.13|440.76|438.06|6
1737815910000|2025-01-25 14:38:30|440.83|438.13|440.9|438.2|440.93|438.23|440.83|438.13|5
1737815920000|2025-01-25 14:38:40|440.94|438.24|440.77|438.07|440.97|438.27|440.77|438.07|11
1737815930000|2025-01-25 14:38:50|440.75|438.05|440.69|437.99|440.75|438.05|440.68|437.98|4
1737815940000|2025-01-25 14:39:00|440.7|438|440.9|438.2|440.94|438.24|440.7|438|12
1737815950000|2025-01-25 14:39:10|440.89|438.19|440.82|438.12|440.91|438.21|440.82|438.12|6
1737815960000|2025-01-25 14:39:20|440.81|438.11|440.81|438.11|440.81|438.11|440.81|438.11|1
1737815970000|2025-01-25 14:39:30|440.82|438.12|440.79|438.09|440.82|438.12|440.79|438.09|4
1737815980000|2025-01-25 14:39:40|440.74|438.04|440.62|437.92|440.74|438.04|440.62|437.92|5
1737815990000|2025-01-25 14:39:50|440.59|437.89|440.31|437.61|440.59|437.89|440.31|437.61|10
1737816000000|2025-01-25 14:40:00|440.32|437.62|440.35|437.65|440.38|437.68|440.32|437.62|7
1737816010000|2025-01-25 14:40:10|440.3|437.6|440.52|437.82|440.52|437.82|440.3|437.6|10
1737816020000|2025-01-25 14:40:20|440.53|437.83|440.64|437.94|440.64|437.94|440.53|437.83|7
1737816030000|2025-01-25 14:40:30|440.65|437.95|440.69|437.99|440.69|437.99|440.64|437.94|6
1737816040000|2025-01-25 14:40:40|440.7|438|440.85|438.15|440.85|438.15|440.7|438|8
1737816050000|2025-01-25 14:40:50|440.86|438.16|441|438.3|441|438.3|440.86|438.16|7
1737816060000|2025-01-25 14:41:00|440.99|438.29|441.16|438.46|441.21|438.51|440.99|438.29|25
1737816070000|2025-01-25 14:41:10|441.17|438.47|441.32|438.62|441.33|438.63|441.17|438.47|8
1737816080000|2025-01-25 14:41:20|441.31|438.61|440.93|438.23|441.31|438.61|440.93|438.23|11
1737816090000|2025-01-25 14:41:30|440.99|438.29|440.97|438.27|440.99|438.29|440.97|438.27|5
1737816100000|2025-01-25 14:41:40|440.96|438.26|440.93|438.23|440.96|438.26|440.93|438.23|4
1737816110000|2025-01-25 14:41:50|440.89|438.19|440.91|438.21|440.91|438.21|440.89|438.19|3
1737816120000|2025-01-25 14:42:00|440.95|438.25|441.01|438.31|441.01|438.31|440.95|438.25|6
1737816130000|2025-01-25 14:42:10|441|438.3|440.91|438.21|441|438.3|440.9|438.2|7
1737816140000|2025-01-25 14:42:20|440.75|438.05|440.81|438.11|440.82|438.12|440.75|438.05|6
1737816150000|2025-01-25 14:42:30|440.79|438.09|440.66|437.96|440.79|438.09|440.61|437.91|11
1737816160000|2025-01-25 14:42:40|440.67|437.97|440.67|437.97|440.67|437.97|440.64|437.94|6
1737816170000|2025-01-25 14:42:50|440.7|438|440.7|438|440.7|438|440.7|438|1
1737816180000|2025-01-25 14:43:00|440.71|438.01|440.71|438.01|440.72|438.02|440.63|437.93|9
1737816190000|2025-01-25 14:43:10|440.75|438.05|440.82|438.12|440.82|438.12|440.74|438.04|9
1737816200000|2025-01-25 14:43:20|440.83|438.13|440.85|438.15|440.85|438.15|440.83|438.13|3
1737816210000|2025-01-25 14:43:30|440.86|438.16|440.9|438.2|440.9|438.2|440.86|438.16|5
1737816220000|2025-01-25 14:43:40|440.91|438.21|440.93|438.23|440.93|438.23|440.91|438.21|3
1737816230000|2025-01-25 14:43:50|440.92|438.22|440.93|438.23|440.94|438.24|440.87|438.17|5
1737816240000|2025-01-25 14:44:00|440.94|438.24|441.03|438.33|441.03|438.33|440.91|438.21|10
1737816250000|2025-01-25 14:44:10|441.04|438.34|441.04|438.34|441.05|438.35|441|438.3|6
1737816260000|2025-01-25 14:44:20|441.11|438.41|441.09|438.39|441.11|438.41|441.08|438.38|5
1737816270000|2025-01-25 14:44:30|441.1|438.4|441.07|438.37|441.11|438.41|441.07|438.37|3
1737816280000|2025-01-25 14:44:40|441.17|438.47|441.18|438.48|441.18|438.48|441.14|438.44|8
1737816290000|2025-01-25 14:44:50|441.19|438.49|441.2|438.5|441.21|438.51|441.19|438.49|6
1737816300000|2025-01-25 14:45:00|441.21|438.51|441.26|438.56|441.26|438.56|441.18|438.48|7
1737816310000|2025-01-25 14:45:10|441.27|438.57|441.17|438.47|441.32|438.62|441.16|438.46|7
1737816320000|2025-01-25 14:45:20|441.16|438.46|441.08|438.38|441.16|438.46|441.08|438.38|7
1737816330000|2025-01-25 14:45:30|441.07|438.37|440.93|438.23|441.07|438.37|440.88|438.18|11
1737816340000|2025-01-25 14:45:40|441|438.3|441.12|438.42|441.12|438.42|441|438.3|8
1737816350000|2025-01-25 14:45:50|441.13|438.43|441.19|438.49|441.19|438.49|441.13|438.43|10
1737816360000|2025-01-25 14:46:00|441.23|438.53|441.2|438.5|441.29|438.59|441.2|438.5|11
1737816370000|2025-01-25 14:46:10|441.19|438.49|441.15|438.45|441.19|438.49|441.15|438.45|5
1737816380000|2025-01-25 14:46:20|441.08|438.38|440.94|438.24|441.08|438.38|440.93|438.23|7
1737816390000|2025-01-25 14:46:30|440.95|438.25|441.12|438.42|441.12|438.42|440.95|438.25|11
1737816400000|2025-01-25 14:46:40|441.13|438.43|441.22|438.52|441.23|438.53|441.13|438.43|7
1737816410000|2025-01-25 14:46:50|441.23|438.53|441.25|438.55|441.33|438.63|441.23|438.53|5
1737816420000|2025-01-25 14:47:00|441.28|438.58|441.29|438.59|441.29|438.59|441.28|438.58|2
1737816430000|2025-01-25 14:47:10|441.28|438.58|441.21|438.51|441.29|438.59|441.21|438.51|8
1737816440000|2025-01-25 14:47:20|441.14|438.44|441.22|438.52|441.25|438.55|441.13|438.43|8
1737816450000|2025-01-25 14:47:30|441.23|438.53|441.26|438.56|441.26|438.56|441.23|438.53|4
1737816460000|2025-01-25 14:47:40|441.25|438.55|441.27|438.57|441.27|438.57|441.21|438.51|8
1737816470000|2025-01-25 14:47:50|441.28|438.58|441.31|438.61|441.31|438.61|441.27|438.57|5
1737816480000|2025-01-25 14:48:00|441.29|438.59|441.35|438.65|441.35|438.65|441.26|438.56|8
1737816490000|2025-01-25 14:48:10|441.36|438.66|441.5|438.8|441.51|438.81|441.36|438.66|11
1737816500000|2025-01-25 14:48:20|441.51|438.81|441.52|438.82|441.59|438.89|441.49|438.79|14
1737816510000|2025-01-25 14:48:30|441.55|438.85|441.51|438.81|441.56|438.86|441.51|438.81|6
1737816520000|2025-01-25 14:48:40|441.45|438.75|441.47|438.77|441.48|438.78|441.45|438.75|5
1737816530000|2025-01-25 14:48:50|441.46|438.76|441.44|438.74|441.46|438.76|441.4|438.7|6
1737816540000|2025-01-25 14:49:00|441.48|438.78|441.36|438.66|441.51|438.81|441.36|438.66|10
1737816550000|2025-01-25 14:49:10|441.35|438.65|441.23|438.53|441.35|438.65|441.22|438.52|7
1737816560000|2025-01-25 14:49:20|441.18|438.48|441.1|438.4|441.19|438.49|441.06|438.36|9
1737816570000|2025-01-25 14:49:30|441.05|438.35|441.1|438.4|441.1|438.4|441.03|438.33|8
1737816580000|2025-01-25 14:49:40|441.11|438.41|441.05|438.35|441.11|438.41|441.03|438.33|5
1737816590000|2025-01-25 14:49:50|441.06|438.36|441.06|438.36|441.09|438.39|441.06|438.36|5
1737816600000|2025-01-25 14:50:00|441.04|438.34|441.05|438.35|441.05|438.35|440.97|438.27|7
1737816610000|2025-01-25 14:50:10|441.06|438.36|441.12|438.42|441.13|438.43|441.06|438.36|5
1737816620000|2025-01-25 14:50:20|441.13|438.43|441.27|438.57|441.27|438.57|441.13|438.43|9
1737816630000|2025-01-25 14:50:30|441.26|438.56|441.26|438.56|441.28|438.58|441.2|438.5|13
1737816640000|2025-01-25 14:50:40|441.25|438.55|441.2|438.5|441.25|438.55|441.19|438.49|4
1737816650000|2025-01-25 14:50:50|441.12|438.42|441.12|438.42|441.12|438.42|441.11|438.41|3
1737816660000|2025-01-25 14:51:00|441.13|438.43|441.21|438.51|441.24|438.54|441.13|438.43|7
1737816670000|2025-01-25 14:51:10|441.22|438.52|441.16|438.46|441.22|438.52|441.15|438.45|3
1737816680000|2025-01-25 14:51:20|441.17|438.47|441.15|438.45|441.28|438.58|441.15|438.45|14
1737816690000|2025-01-25 14:51:30|441.14|438.44|441.13|438.43|441.14|438.44|441.13|438.43|2
1737816700000|2025-01-25 14:51:40|441.14|438.44|441.24|438.54|441.27|438.57|441.14|438.44|8
1737816710000|2025-01-25 14:51:50|441.23|438.53|441.27|438.57|441.27|438.57|441.19|438.49|7
1737816720000|2025-01-25 14:52:00|441.31|438.61|441.21|438.51|441.31|438.61|441.18|438.48|6
1737816730000|2025-01-25 14:52:10|441.22|438.52|441.28|438.58|441.28|438.58|441.22|438.52|5
1737816740000|2025-01-25 14:52:20|441.29|438.59|441.18|438.48|441.3|438.6|441.18|438.48|5
1737816760000|2025-01-25 14:52:40|441.19|438.49|441.24|438.54|441.24|438.54|441.19|438.49|3
1737816770000|2025-01-25 14:52:50|441.25|438.55|441.31|438.61|441.31|438.61|441.24|438.54|5
1737816780000|2025-01-25 14:53:00|441.32|438.62|441.35|438.65|441.37|438.67|441.3|438.6|9
1737816790000|2025-01-25 14:53:10|441.25|438.55|441.28|438.58|441.28|438.58|441.25|438.55|4
1737816800000|2025-01-25 14:53:20|441.29|438.59|441.39|438.69|441.4|438.7|441.29|438.59|5
1737816810000|2025-01-25 14:53:30|441.37|438.67|441.34|438.64|441.37|438.67|441.34|438.64|4
1737816820000|2025-01-25 14:53:40|441.33|438.63|441.3|438.6|441.33|438.63|441.3|438.6|4
1737816830000|2025-01-25 14:53:50|441.29|438.59|441.29|438.59|441.29|438.59|441.29|438.59|1
1737816840000|2025-01-25 14:54:00|441.28|438.58|441.17|438.47|441.28|438.58|441.17|438.47|7
1737816850000|2025-01-25 14:54:10|441.16|438.46|441.11|438.41|441.16|438.46|441.09|438.39|10
1737816860000|2025-01-25 14:54:20|441.12|438.42|441.09|438.39|441.12|438.42|441.08|438.38|4
1737816870000|2025-01-25 14:54:30|441.08|438.38|441.09|438.39|441.09|438.39|441.08|438.38|2
1737816880000|2025-01-25 14:54:40|441.13|438.43|441.29|438.59|441.29|438.59|441.13|438.43|12
1737816890000|2025-01-25 14:54:50|441.28|438.58|441.29|438.59|441.29|438.59|441.28|438.58|2
1737816900000|2025-01-25 14:55:00|441.34|438.64|441.39|438.69|441.42|438.72|441.34|438.64|9
1737816910000|2025-01-25 14:55:10|441.33|438.63|441.36|438.66|441.36|438.66|441.33|438.63|4
1737816920000|2025-01-25 14:55:20|441.37|438.67|441.33|438.63|441.45|438.75|441.33|438.63|8
1737816930000|2025-01-25 14:55:30|441.34|438.64|441.38|438.68|441.38|438.68|441.34|438.64|5
1737816940000|2025-01-25 14:55:40|441.43|438.73|441.37|438.67|441.43|438.73|441.35|438.65|7
1737816950000|2025-01-25 14:55:50|441.38|438.68|441.39|438.69|441.39|438.69|441.38|438.68|2
1737816960000|2025-01-25 14:56:00|441.4|438.7|441.72|439.02|441.72|439.02|441.4|438.7|16
1737816970000|2025-01-25 14:56:10|441.73|439.03|441.74|439.04|441.75|439.05|441.73|439.03|8
1737816980000|2025-01-25 14:56:20|441.73|439.03|441.8|439.1|441.8|439.1|441.63|438.93|11
1737816990000|2025-01-25 14:56:30|441.79|439.09|441.88|439.18|441.89|439.19|441.79|439.09|9
1737817000000|2025-01-25 14:56:40|441.86|439.16|441.85|439.15|441.86|439.16|441.77|439.07|7
1737817010000|2025-01-25 14:56:50|441.86|439.16|441.82|439.12|441.89|439.19|441.81|439.11|8
1737817020000|2025-01-25 14:57:00|441.83|439.13|441.97|439.27|441.97|439.27|441.83|439.13|14
1737817030000|2025-01-25 14:57:10|441.99|439.29|442.15|439.45|442.16|439.46|441.99|439.29|9
1737817040000|2025-01-25 14:57:20|442.16|439.46|442.25|439.55|442.25|439.55|442.16|439.46|8
1737817050000|2025-01-25 14:57:30|442.26|439.56|442.45|439.75|442.46|439.76|442.26|439.56|7
1737817060000|2025-01-25 14:57:40|442.46|439.76|442.31|439.61|442.47|439.77|442.3|439.6|14
1737817070000|2025-01-25 14:57:50|442.32|439.62|442.3|439.6|442.32|439.62|442.29|439.59|7
1737817080000|2025-01-25 14:58:00|442.31|439.61|442.32|439.62|442.39|439.69|442.31|439.61|7
1737817090000|2025-01-25 14:58:10|442.33|439.63|442.32|439.62|442.33|439.63|442.32|439.62|4
1737817100000|2025-01-25 14:58:20|442.33|439.63|442.34|439.64|442.34|439.64|442.29|439.59|9
1737817110000|2025-01-25 14:58:30|442.33|439.63|442.21|439.51|442.33|439.63|442.18|439.48|4
1737817120000|2025-01-25 14:58:40|442.18|439.48|442.24|439.54|442.24|439.54|442.18|439.48|3
1737817130000|2025-01-25 14:58:50|442.25|439.55|442.3|439.6|442.3|439.6|442.25|439.55|6
1737817140000|2025-01-25 14:59:00|442.31|439.61|442.3|439.6|442.35|439.65|442.25|439.55|9
1737817150000|2025-01-25 14:59:10|442.31|439.61|442.34|439.64|442.34|439.64|442.31|439.61|4
1737817160000|2025-01-25 14:59:20|442.35|439.65|442.42|439.72|442.43|439.73|442.34|439.64|9
1737817170000|2025-01-25 14:59:30|442.43|439.73|442.45|439.75|442.45|439.75|442.43|439.73|3
1737817180000|2025-01-25 14:59:40|442.48|439.78|442.38|439.68|442.48|439.78|442.38|439.68|8
1737817190000|2025-01-25 14:59:50|442.36|439.66|442.25|439.55|442.36|439.66|442.25|439.55|6
1737817200000|2025-01-25 15:00:00|442.26|439.56|442.31|439.61|442.33|439.63|442.26|439.56|10
1737817210000|2025-01-25 15:00:10|442.33|439.63|442.52|439.82|442.54|439.84|442.33|439.63|20
1737817220000|2025-01-25 15:00:20|442.53|439.83|442.71|440.01|442.76|440.06|442.46|439.76|14
1737817230000|2025-01-25 15:00:30|442.68|439.98|442.29|439.59|442.68|439.98|442.24|439.54|30
1737817240000|2025-01-25 15:00:40|442.33|439.63|441.98|439.28|442.33|439.63|441.87|439.17|20
1737817250000|2025-01-25 15:00:50|442.12|439.42|442.06|439.36|442.12|439.42|441.99|439.29|15
1737817260000|2025-01-25 15:01:00|442.03|439.33|442.25|439.55|442.25|439.55|441.98|439.28|16
1737817270000|2025-01-25 15:01:10|442.23|439.53|442.26|439.56|442.27|439.57|442.2|439.5|10
1737817280000|2025-01-25 15:01:20|442.22|439.52|442.43|439.73|442.44|439.74|442.22|439.52|16
1737817290000|2025-01-25 15:01:30|442.44|439.74|442.54|439.84|442.62|439.92|442.44|439.74|11
1737817300000|2025-01-25 15:01:40|442.59|439.89|442.61|439.91|442.61|439.91|442.59|439.89|3
1737817310000|2025-01-25 15:01:50|442.62|439.92|442.63|439.93|442.64|439.94|442.59|439.89|5
1737817320000|2025-01-25 15:02:00|442.64|439.94|442.78|440.08|442.78|440.08|442.63|439.93|16
1737817330000|2025-01-25 15:02:10|442.79|440.09|442.97|440.27|443.02|440.32|442.79|440.09|22
1737817340000|2025-01-25 15:02:20|442.98|440.28|442.6|439.9|442.98|440.28|442.6|439.9|8
1737817350000|2025-01-25 15:02:30|442.64|439.94|442.59|439.89|442.68|439.98|442.59|439.89|8
1737817360000|2025-01-25 15:02:40|442.5|439.8|442.51|439.81|442.51|439.81|442.44|439.74|10
1737817370000|2025-01-25 15:02:50|442.52|439.82|442.57|439.87|442.57|439.87|442.52|439.82|6
1737817380000|2025-01-25 15:03:00|442.59|439.89|442.45|439.75|442.62|439.92|442.44|439.74|10
1737817390000|2025-01-25 15:03:10|442.46|439.76|442.59|439.89|442.62|439.92|442.46|439.76|16
1737817400000|2025-01-25 15:03:20|442.6|439.9|442.69|439.99|442.69|439.99|442.6|439.9|8
1737817410000|2025-01-25 15:03:30|442.7|440|442.7|440|442.78|440.08|442.69|439.99|12
1737817420000|2025-01-25 15:03:40|442.69|439.99|442.5|439.8|442.69|439.99|442.5|439.8|12
1737817430000|2025-01-25 15:03:50|442.51|439.81|442.47|439.77|442.58|439.88|442.47|439.77|7
1737817440000|2025-01-25 15:04:00|442.46|439.76|442.55|439.85|442.58|439.88|442.46|439.76|7
1737817450000|2025-01-25 15:04:10|442.53|439.83|442.45|439.75|442.53|439.83|442.45|439.75|5
1737817460000|2025-01-25 15:04:20|442.44|439.74|442.43|439.73|442.47|439.77|442.39|439.69|11
1737817470000|2025-01-25 15:04:30|442.35|439.65|442.42|439.72|442.46|439.76|442.35|439.65|10
1737817480000|2025-01-25 15:04:40|442.35|439.65|442.39|439.69|442.39|439.69|442.34|439.64|6
1737817490000|2025-01-25 15:04:50|442.38|439.68|442.38|439.68|442.38|439.68|442.38|439.68|1
1737817500000|2025-01-25 15:05:00|442.37|439.67|442.43|439.73|442.44|439.74|442.28|439.58|10
1737817510000|2025-01-25 15:05:10|442.44|439.74|442.46|439.76|442.49|439.79|442.43|439.73|8
1737817520000|2025-01-25 15:05:20|442.47|439.77|442.3|439.6|442.47|439.77|442.29|439.59|9
1737817530000|2025-01-25 15:05:30|442.34|439.64|442.25|439.55|442.34|439.64|442.25|439.55|4
1737817540000|2025-01-25 15:05:40|442.26|439.56|442.46|439.76|442.46|439.76|442.26|439.56|12
1737817550000|2025-01-25 15:05:50|442.47|439.77|442.55|439.85|442.55|439.85|442.47|439.77|7
1737817560000|2025-01-25 15:06:00|442.56|439.86|442.89|440.19|442.91|440.21|442.56|439.86|14
1737817570000|2025-01-25 15:06:10|442.87|440.17|442.97|440.27|442.97|440.27|442.86|440.16|13
1737817580000|2025-01-25 15:06:20|443.01|440.31|443.06|440.36|443.07|440.37|443.01|440.31|11
1737817590000|2025-01-25 15:06:30|443.07|440.37|443.15|440.45|443.15|440.45|443.07|440.37|7
1737817600000|2025-01-25 15:06:40|443.07|440.37|442.95|440.25|443.1|440.4|442.94|440.24|10
1737817610000|2025-01-25 15:06:50|442.96|440.26|442.98|440.28|442.98|440.28|442.96|440.26|3
1737817620000|2025-01-25 15:07:00|442.97|440.27|442.72|440.02|442.97|440.27|442.72|440.02|11
1737817630000|2025-01-25 15:07:10|442.68|439.98|442.75|440.05|442.75|440.05|442.64|439.94|14
1737817640000|2025-01-25 15:07:20|442.74|440.04|442.64|439.94|442.76|440.06|442.64|439.94|4
1737817650000|2025-01-25 15:07:30|442.63|439.93|442.72|440.02|442.72|440.02|442.63|439.93|6
1737817660000|2025-01-25 15:07:40|442.73|440.03|442.8|440.1|442.8|440.1|442.73|440.03|11
1737817670000|2025-01-25 15:07:50|442.81|440.11|442.81|440.11|442.81|440.11|442.81|440.11|1
1737817680000|2025-01-25 15:08:00|442.82|440.12|442.61|439.91|442.82|440.12|442.61|439.91|8
1737817690000|2025-01-25 15:08:10|442.6|439.9|442.31|439.61|442.6|439.9|442.31|439.61|11
1737817700000|2025-01-25 15:08:20|442.3|439.6|442.28|439.58|442.3|439.6|442.28|439.58|3
1737817710000|2025-01-25 15:08:30|442.32|439.62|442.37|439.67|442.37|439.67|442.28|439.58|8
1737817720000|2025-01-25 15:08:40|442.36|439.66|442.35|439.65|442.36|439.66|442.28|439.58|10
1737817730000|2025-01-25 15:08:50|442.36|439.66|442.36|439.66|442.37|439.67|442.36|439.66|3
1737817740000|2025-01-25 15:09:00|442.38|439.68|442.42|439.72|442.42|439.72|442.38|439.68|2
1737817750000|2025-01-25 15:09:10|442.34|439.64|442.34|439.64|442.35|439.65|442.33|439.63|5
1737817760000|2025-01-25 15:09:20|442.35|439.65|442.39|439.69|442.39|439.69|442.3|439.6|6
1737817770000|2025-01-25 15:09:30|442.4|439.7|442.4|439.7|442.4|439.7|442.4|439.7|1
1737817780000|2025-01-25 15:09:40|442.46|439.76|442.41|439.71|442.47|439.77|442.4|439.7|8
1737817790000|2025-01-25 15:09:50|442.52|439.82|442.61|439.91|442.61|439.91|442.51|439.81|9
1737817800000|2025-01-25 15:10:00|442.62|439.92|442.63|439.93|442.65|439.95|442.61|439.91|7
1737817810000|2025-01-25 15:10:10|442.6|439.9|442.56|439.86|442.6|439.9|442.56|439.86|3
1737817820000|2025-01-25 15:10:20|442.55|439.85|442.41|439.71|442.55|439.85|442.4|439.7|9
1737817830000|2025-01-25 15:10:30|442.42|439.72|442.08|439.38|442.42|439.72|442.08|439.38|4
1737817850000|2025-01-25 15:10:50|442.09|439.39|442.06|439.36|442.14|439.44|442.04|439.34|11
1737817860000|2025-01-25 15:11:00|442.07|439.37|441.92|439.22|442.07|439.37|441.92|439.22|4
1737817870000|2025-01-25 15:11:10|441.88|439.18|441.92|439.22|441.93|439.23|441.88|439.18|4
1737817880000|2025-01-25 15:11:20|441.93|439.23|441.95|439.25|441.95|439.25|441.93|439.23|3
1737817890000|2025-01-25 15:11:30|442.05|439.35|442.15|439.45|442.15|439.45|442.05|439.35|6
1737817900000|2025-01-25 15:11:40|442.16|439.46|442.14|439.44|442.17|439.47|442.14|439.44|4
1737817910000|2025-01-25 15:11:50|442.15|439.45|442.12|439.42|442.16|439.46|442.12|439.42|3
1737817920000|2025-01-25 15:12:00|442.13|439.43|442.1|439.4|442.14|439.44|442.09|439.39|9
1737817930000|2025-01-25 15:12:10|442.11|439.41|442.2|439.5|442.21|439.51|442.11|439.41|8
1737817940000|2025-01-25 15:12:20|442.21|439.51|442.21|439.51|442.21|439.51|442.2|439.5|3
1737817950000|2025-01-25 15:12:30|442.22|439.52|442.16|439.46|442.22|439.52|442.16|439.46|4
1737817960000|2025-01-25 15:12:40|442.15|439.45|442.17|439.47|442.17|439.47|442.1|439.4|5
1737817970000|2025-01-25 15:12:50|442.18|439.48|442.22|439.52|442.22|439.52|442.18|439.48|4
1737817980000|2025-01-25 15:13:00|442.21|439.51|442.31|439.61|442.33|439.63|442.21|439.51|15
1737817990000|2025-01-25 15:13:10|442.28|439.58|442.35|439.65|442.35|439.65|442.28|439.58|5
1737818000000|2025-01-25 15:13:20|442.37|439.67|442.41|439.71|442.43|439.73|442.37|439.67|8
1737818010000|2025-01-25 15:13:30|442.42|439.72|442.69|439.99|442.69|439.99|442.4|439.7|16
1737818020000|2025-01-25 15:13:40|442.7|440|442.79|440.09|442.79|440.09|442.69|439.99|9
1737818030000|2025-01-25 15:13:50|442.8|440.1|442.87|440.17|442.87|440.17|442.79|440.09|10
1737818040000|2025-01-25 15:14:00|442.88|440.18|443.25|440.55|443.38|440.68|442.88|440.18|22
1737818050000|2025-01-25 15:14:10|443.26|440.56|443.32|440.62|443.42|440.72|443.26|440.56|22
1737818060000|2025-01-25 15:14:20|443.33|440.63|443.15|440.45|443.38|440.68|443.15|440.45|10
1737818070000|2025-01-25 15:14:30|443.12|440.42|443.23|440.53|443.23|440.53|443.12|440.42|9
1737818080000|2025-01-25 15:14:40|443.2|440.5|443.24|440.54|443.26|440.56|443.13|440.43|10
1737818090000|2025-01-25 15:14:50|443.25|440.55|443.27|440.57|443.29|440.59|443.23|440.53|5
1737818100000|2025-01-25 15:15:00|443.26|440.56|443.39|440.69|443.4|440.7|443.26|440.56|12
1737818110000|2025-01-25 15:15:10|443.4|440.7|443.12|440.42|443.4|440.7|443.12|440.42|14
1737818120000|2025-01-25 15:15:20|443.11|440.41|442.8|440.1|443.11|440.41|442.8|440.1|12
1737818130000|2025-01-25 15:15:30|442.74|440.04|442.82|440.12|442.88|440.18|442.74|440.04|15
1737818140000|2025-01-25 15:15:40|442.83|440.13|442.79|440.09|442.85|440.15|442.72|440.02|11
1737818150000|2025-01-25 15:15:50|442.78|440.08|442.84|440.14|442.85|440.15|442.78|440.08|9
1737818160000|2025-01-25 15:16:00|442.82|440.12|442.78|440.08|442.82|440.12|442.77|440.07|14
1737818170000|2025-01-25 15:16:10|442.79|440.09|442.92|440.22|442.92|440.22|442.79|440.09|8
1737818180000|2025-01-25 15:16:20|442.93|440.23|442.98|440.28|443.06|440.36|442.93|440.23|13
1737818190000|2025-01-25 15:16:30|443.02|440.32|443.03|440.33|443.06|440.36|443.01|440.31|8
1737818200000|2025-01-25 15:16:40|443.02|440.32|442.93|440.23|443.02|440.32|442.92|440.22|7
1737818210000|2025-01-25 15:16:50|442.94|440.24|443.1|440.4|443.1|440.4|442.94|440.24|6
1737818220000|2025-01-25 15:17:00|443.08|440.38|443.13|440.43|443.2|440.5|443.08|440.38|11
1737818230000|2025-01-25 15:17:10|443.01|440.31|443.01|440.31|443.09|440.39|443.01|440.31|7
1737818240000|2025-01-25 15:17:20|443.06|440.36|443.1|440.4|443.1|440.4|443.06|440.36|7
1737818250000|2025-01-25 15:17:30|443.04|440.34|443.07|440.37|443.07|440.37|442.97|440.27|8
1737818260000|2025-01-25 15:17:40|443.08|440.38|443.06|440.36|443.1|440.4|443.05|440.35|6
1737818270000|2025-01-25 15:17:50|443.07|440.37|442.9|440.2|443.07|440.37|442.88|440.18|9
1737818280000|2025-01-25 15:18:00|442.91|440.21|442.79|440.09|442.91|440.21|442.77|440.07|14
1737818290000|2025-01-25 15:18:10|442.8|440.1|442.76|440.06|442.87|440.17|442.76|440.06|14
1737818300000|2025-01-25 15:18:20|442.72|440.02|442.74|440.04|442.74|440.04|442.7|440|10
1737818310000|2025-01-25 15:18:30|442.75|440.05|442.58|439.88|442.76|440.06|442.58|439.88|6
1737818320000|2025-01-25 15:18:40|442.59|439.89|442.48|439.78|442.59|439.89|442.44|439.74|13
1737818330000|2025-01-25 15:18:50|442.52|439.82|442.82|440.12|442.93|440.23|442.52|439.82|11
1737818340000|2025-01-25 15:19:00|442.85|440.15|442.89|440.19|442.9|440.2|442.77|440.07|13
1737818350000|2025-01-25 15:19:10|442.9|440.2|442.85|440.15|442.9|440.2|442.83|440.13|10
1737818360000|2025-01-25 15:19:20|442.86|440.16|442.91|440.21|442.91|440.21|442.86|440.16|6
1737818370000|2025-01-25 15:19:30|442.9|440.2|442.79|440.09|442.91|440.21|442.79|440.09|4
1737818380000|2025-01-25 15:19:40|442.83|440.13|442.85|440.15|442.85|440.15|442.8|440.1|8
1737818390000|2025-01-25 15:19:50|442.83|440.13|442.74|440.04|442.83|440.13|442.71|440.01|6
1737818400000|2025-01-25 15:20:00|442.75|440.05|442.76|440.06|442.77|440.07|442.75|440.05|4
1737818410000|2025-01-25 15:20:10|443.02|440.32|443.03|440.33|443.27|440.57|442.96|440.26|18
1737818420000|2025-01-25 15:20:20|443.06|440.36|443.07|440.37|443.07|440.37|443.04|440.34|5
1737818430000|2025-01-25 15:20:30|443|440.3|442.95|440.25|443.03|440.33|442.95|440.25|7
1737818440000|2025-01-25 15:20:40|442.92|440.22|443.08|440.38|443.09|440.39|442.9|440.2|14
1737818450000|2025-01-25 15:20:50|443.09|440.39|443.17|440.47|443.17|440.47|443.09|440.39|6
1737818460000|2025-01-25 15:21:00|443.18|440.48|443.32|440.62|443.32|440.62|443.16|440.46|12
1737818470000|2025-01-25 15:21:10|443.33|440.63|443.48|440.78|443.54|440.84|443.33|440.63|10
1737818480000|2025-01-25 15:21:20|443.49|440.79|443.38|440.68|443.5|440.8|443.38|440.68|6
1737818490000|2025-01-25 15:21:30|443.41|440.71|443.49|440.79|443.52|440.82|443.41|440.71|11
1737818500000|2025-01-25 15:21:40|443.5|440.8|443.44|440.74|443.57|440.87|443.37|440.67|11
1737818510000|2025-01-25 15:21:50|443.45|440.75|443.42|440.72|443.53|440.83|443.42|440.72|10
1737818520000|2025-01-25 15:22:00|443.43|440.73|443.53|440.83|443.55|440.85|443.42|440.72|7
1737818530000|2025-01-25 15:22:10|443.54|440.84|443.8|441.1|443.83|441.13|443.54|440.84|17
1737818540000|2025-01-25 15:22:20|443.81|441.11|443.88|441.18|443.92|441.22|443.81|441.11|11
1737818550000|2025-01-25 15:22:30|443.89|441.19|443.98|441.28|444.07|441.37|443.89|441.19|9
1737818560000|2025-01-25 15:22:40|443.97|441.27|443.96|441.26|443.97|441.27|443.87|441.17|9
1737818570000|2025-01-25 15:22:50|443.97|441.27|443.96|441.26|444.01|441.31|443.89|441.19|13
1737818580000|2025-01-25 15:23:00|443.97|441.27|444.02|441.32|444.1|441.4|443.97|441.27|6
1737818590000|2025-01-25 15:23:10|444.03|441.33|443.73|441.03|444.14|441.44|443.72|441.02|12
1737818600000|2025-01-25 15:23:20|443.74|441.04|443.88|441.18|443.92|441.22|443.7|441|15
1737818610000|2025-01-25 15:23:30|443.86|441.16|443.94|441.24|444.02|441.32|443.86|441.16|9
1737818620000|2025-01-25 15:23:40|443.95|441.25|443.99|441.29|444.05|441.35|443.95|441.25|5
1737818630000|2025-01-25 15:23:50|444.01|441.31|444.19|441.49|444.26|441.56|443.99|441.29|10
1737818640000|2025-01-25 15:24:00|444.2|441.5|444.29|441.59|444.29|441.59|444.2|441.5|10
1737818650000|2025-01-25 15:24:10|444.3|441.6|444.2|441.5|444.41|441.71|444.17|441.47|17
1737818660000|2025-01-25 15:24:20|444.21|441.51|444.39|441.69|444.39|441.69|444.21|441.51|8
1737818670000|2025-01-25 15:24:30|444.31|441.61|444.37|441.67|444.39|441.69|444.31|441.61|8
1737818680000|2025-01-25 15:24:40|444.38|441.68|444.32|441.62|444.47|441.77|444.32|441.62|8
1737818690000|2025-01-25 15:24:50|444.29|441.59|444.34|441.64|444.39|441.69|444.22|441.52|10
1737818700000|2025-01-25 15:25:00|444.35|441.65|444.08|441.38|444.35|441.65|444.08|441.38|11
1737818710000|2025-01-25 15:25:10|444.07|441.37|444.03|441.33|444.11|441.41|444.03|441.33|7
1737818720000|2025-01-25 15:25:20|443.9|441.2|443.74|441.04|443.9|441.2|443.55|440.85|17
1737818730000|2025-01-25 15:25:30|443.75|441.05|443.84|441.14|443.85|441.15|443.67|440.97|16
1737818740000|2025-01-25 15:25:40|443.85|441.15|443.7|441|443.87|441.17|443.7|441|7
1737818750000|2025-01-25 15:25:50|443.65|440.95|443.5|440.8|443.67|440.97|443.5|440.8|11
1737818760000|2025-01-25 15:26:00|443.51|440.81|443.64|440.94|443.65|440.95|443.51|440.81|13
1737818770000|2025-01-25 15:26:10|443.67|440.97|443.71|441.01|443.72|441.02|443.67|440.97|11
1737818780000|2025-01-25 15:26:20|443.72|441.02|443.55|440.85|443.72|441.02|443.55|440.85|6
1737818790000|2025-01-25 15:26:30|443.56|440.86|443.72|441.02|443.72|441.02|443.56|440.86|11
1737818800000|2025-01-25 15:26:40|443.73|441.03|443.89|441.19|443.89|441.19|443.73|441.03|9
1737818810000|2025-01-25 15:26:50|443.87|441.17|444.01|441.31|444.06|441.36|443.87|441.17|14
1737818820000|2025-01-25 15:27:00|444.02|441.32|444.1|441.4|444.1|441.4|444.02|441.32|8
1737818830000|2025-01-25 15:27:10|444.04|441.34|444.12|441.42|444.2|441.5|444.02|441.32|12
1737818840000|2025-01-25 15:27:20|444.13|441.43|444.27|441.57|444.28|441.58|444.13|441.43|9
1737818850000|2025-01-25 15:27:30|444.28|441.58|444.26|441.56|444.28|441.58|444.16|441.46|14
1737818860000|2025-01-25 15:27:40|444.28|441.58|444.23|441.53|444.32|441.62|444.23|441.53|10
1737818870000|2025-01-25 15:27:50|444.24|441.54|444|441.3|444.24|441.54|444|441.3|13
1737818880000|2025-01-25 15:28:00|443.99|441.29|443.83|441.13|443.99|441.29|443.82|441.12|12
1737818890000|2025-01-25 15:28:10|443.82|441.12|443.82|441.12|444.01|441.31|443.77|441.07|14
1737818900000|2025-01-25 15:28:20|443.81|441.11|443.86|441.16|443.86|441.16|443.72|441.02|16
1737818910000|2025-01-25 15:28:30|443.96|441.26|443.88|441.18|443.96|441.26|443.83|441.13|10
1737818920000|2025-01-25 15:28:40|443.89|441.19|443.64|440.94|443.89|441.19|443.64|440.94|12
1737818930000|2025-01-25 15:28:50|443.63|440.93|443.6|440.9|443.64|440.94|443.59|440.89|7
1737818940000|2025-01-25 15:29:00|443.61|440.91|443.56|440.86|443.61|440.91|443.45|440.75|13
1737818950000|2025-01-25 15:29:10|443.57|440.87|443.52|440.82|443.62|440.92|443.52|440.82|7
1737818960000|2025-01-25 15:29:20|443.51|440.81|443.44|440.74|443.51|440.81|443.44|440.74|5
1737818970000|2025-01-25 15:29:30|443.43|440.73|443.34|440.64|443.43|440.73|443.34|440.64|8
1737818980000|2025-01-25 15:29:40|443.33|440.63|443.33|440.63|443.37|440.67|443.33|440.63|6
1737818990000|2025-01-25 15:29:50|443.34|440.64|443.35|440.65|443.37|440.67|443.32|440.62|7
1737819000000|2025-01-25 15:30:00|443.36|440.66|444.01|441.31|444.02|441.32|443.36|440.66|14
1737819010000|2025-01-25 15:30:10|444.07|441.37|443.95|441.25|444.07|441.37|443.91|441.21|11
1737819020000|2025-01-25 15:30:20|443.94|441.24|443.89|441.19|443.94|441.24|443.89|441.19|9
1737819030000|2025-01-25 15:30:30|443.9|441.2|443.96|441.26|443.96|441.26|443.86|441.16|11
1737819040000|2025-01-25 15:30:40|443.97|441.27|444.06|441.36|444.06|441.36|443.97|441.27|10
1737819050000|2025-01-25 15:30:50|444.07|441.37|443.94|441.24|444.07|441.37|443.93|441.23|6
1737819060000|2025-01-25 15:31:00|443.96|441.26|444.03|441.33|444.03|441.33|443.96|441.26|9
1737819070000|2025-01-25 15:31:10|444.04|441.34|444.21|441.51|444.23|441.53|444.01|441.31|19
1737819080000|2025-01-25 15:31:20|444.22|441.52|444.15|441.45|444.25|441.55|444.1|441.4|13
1737819090000|2025-01-25 15:31:30|444.19|441.49|444.28|441.58|444.28|441.58|444.19|441.49|8
1737819100000|2025-01-25 15:31:40|444.29|441.59|444.31|441.61|444.31|441.61|444.29|441.59|5
1737819110000|2025-01-25 15:31:50|444.38|441.68|444.54|441.84|444.54|441.84|444.38|441.68|12
1737819120000|2025-01-25 15:32:00|444.51|441.81|444.56|441.86|444.56|441.86|444.51|441.81|5
1737819130000|2025-01-25 15:32:10|444.57|441.87|444.83|442.13|444.86|442.16|444.57|441.87|9
1737819140000|2025-01-25 15:32:20|444.84|442.14|444.89|442.19|444.98|442.28|444.84|442.14|10
1737819150000|2025-01-25 15:32:30|444.9|442.2|444.84|442.14|444.95|442.25|444.83|442.13|11
1737819160000|2025-01-25 15:32:40|444.9|442.2|444.92|442.22|444.92|442.22|444.87|442.17|7
1737819170000|2025-01-25 15:32:50|444.93|442.23|444.91|442.21|444.94|442.24|444.88|442.18|10
1737819180000|2025-01-25 15:33:00|444.92|442.22|445.02|442.32|445.02|442.32|444.91|442.21|9
1737819190000|2025-01-25 15:33:10|445.03|442.33|445.08|442.38|445.08|442.38|445.03|442.33|6
1737819200000|2025-01-25 15:33:20|445.03|442.33|444.97|442.27|445.04|442.34|444.97|442.27|6
1737819210000|2025-01-25 15:33:30|445|442.3|444.99|442.29|445|442.3|444.98|442.28|4
1737819220000|2025-01-25 15:33:40|445|442.3|445.03|442.33|445.03|442.33|444.99|442.29|4
1737819230000|2025-01-25 15:33:50|444.97|442.27|444.82|442.12|444.98|442.28|444.79|442.09|13
1737819240000|2025-01-25 15:34:00|444.81|442.11|444.88|442.18|444.91|442.21|444.81|442.11|6
1737819250000|2025-01-25 15:34:10|444.89|442.19|444.85|442.15|444.91|442.21|444.82|442.12|14
1737819260000|2025-01-25 15:34:20|444.86|442.16|444.89|442.19|444.89|442.19|444.86|442.16|4
1737819270000|2025-01-25 15:34:30|444.85|442.15|444.8|442.1|444.85|442.15|444.75|442.05|8
1737819280000|2025-01-25 15:34:40|444.84|442.14|444.86|442.16|444.86|442.16|444.84|442.14|7
1737819290000|2025-01-25 15:34:50|444.85|442.15|444.93|442.23|444.95|442.25|444.85|442.15|9
1737819300000|2025-01-25 15:35:00|444.92|442.22|445|442.3|445|442.3|444.92|442.22|5
1737819310000|2025-01-25 15:35:10|444.98|442.28|444.9|442.2|444.98|442.28|444.83|442.13|14
1737819320000|2025-01-25 15:35:20|444.88|442.18|444.42|441.72|444.88|442.18|444.29|441.59|14
1737819330000|2025-01-25 15:35:30|444.54|441.84|444.6|441.9|444.61|441.91|444.5|441.8|12
1737819340000|2025-01-25 15:35:40|444.61|441.91|444.73|442.03|444.76|442.06|444.61|441.91|10
1737819350000|2025-01-25 15:35:50|444.74|442.04|444.66|441.96|444.76|442.06|444.63|441.93|9
1737819360000|2025-01-25 15:36:00|444.67|441.97|444.64|441.94|444.67|441.97|444.59|441.89|5
1737819370000|2025-01-25 15:36:10|444.65|441.95|444.79|442.09|444.82|442.12|444.65|441.95|10
1737819380000|2025-01-25 15:36:20|444.8|442.1|444.63|441.93|444.8|442.1|444.58|441.88|15
1737819390000|2025-01-25 15:36:30|444.56|441.86|444.59|441.89|444.59|441.89|444.56|441.86|4
1737819400000|2025-01-25 15:36:40|444.6|441.9|444.7|442|444.73|442.03|444.6|441.9|6
1737819410000|2025-01-25 15:36:50|444.71|442.01|444.76|442.06|444.85|442.15|444.71|442.01|9
1737819420000|2025-01-25 15:37:00|444.77|442.07|444.86|442.16|444.86|442.16|444.77|442.07|9
1737819430000|2025-01-25 15:37:10|444.87|442.17|444.67|441.97|444.87|442.17|444.67|441.97|10
1737819440000|2025-01-25 15:37:20|444.62|441.92|444.65|441.95|444.66|441.96|444.62|441.92|6
1737819450000|2025-01-25 15:37:30|444.69|441.99|444.75|442.05|444.82|442.12|444.69|441.99|13
1737819460000|2025-01-25 15:37:40|444.76|442.06|444.66|441.96|444.76|442.06|444.65|441.95|5
1737819470000|2025-01-25 15:37:50|444.67|441.97|444.78|442.08|444.8|442.1|444.67|441.97|10
1737819480000|2025-01-25 15:38:00|444.79|442.09|444.7|442|444.87|442.17|444.7|442|12
1737819490000|2025-01-25 15:38:10|444.71|442.01|444.71|442.01|444.73|442.03|444.67|441.97|8
1737819500000|2025-01-25 15:38:20|444.72|442.02|444.74|442.04|444.74|442.04|444.72|442.02|3
1737819510000|2025-01-25 15:38:30|444.64|441.94|444.51|441.81|444.64|441.94|444.5|441.8|10
1737819520000|2025-01-25 15:38:40|444.54|441.84|444.53|441.83|444.56|441.86|444.52|441.82|8
1737819530000|2025-01-25 15:38:50|444.56|441.86|444.55|441.85|444.62|441.92|444.55|441.85|9
1737819540000|2025-01-25 15:39:00|444.53|441.83|444.62|441.92|444.62|441.92|444.53|441.83|12
1737819550000|2025-01-25 15:39:10|444.55|441.85|444.59|441.89|444.59|441.89|444.55|441.85|7
1737819560000|2025-01-25 15:39:20|444.6|441.9|444.73|442.03|444.75|442.05|444.6|441.9|9
1737819570000|2025-01-25 15:39:30|444.75|442.05|444.67|441.97|444.75|442.05|444.67|441.97|9
1737819580000|2025-01-25 15:39:40|444.68|441.98|444.55|441.85|444.68|441.98|444.5|441.8|12
1737819590000|2025-01-25 15:39:50|444.56|441.86|444.5|441.8|444.56|441.86|444.48|441.78|7
1737819600000|2025-01-25 15:40:00|444.49|441.79|444.42|441.72|444.49|441.79|444.39|441.69|10
1737819610000|2025-01-25 15:40:10|444.46|441.76|444.37|441.67|444.46|441.76|444.36|441.66|9
1737819620000|2025-01-25 15:40:20|444.38|441.68|444.34|441.64|444.38|441.68|444.31|441.61|5
1737819630000|2025-01-25 15:40:30|444.32|441.62|444.31|441.61|444.32|441.62|444.31|441.61|2
1737819640000|2025-01-25 15:40:40|444.29|441.59|444.12|441.42|444.29|441.59|444.08|441.38|11
1737819650000|2025-01-25 15:40:50|444.07|441.37|443.94|441.24|444.08|441.38|443.93|441.23|11
1737819660000|2025-01-25 15:41:00|443.95|441.25|443.92|441.22|443.95|441.25|443.75|441.05|15
1737819670000|2025-01-25 15:41:10|443.96|441.26|444.03|441.33|444.05|441.35|443.94|441.24|10
1737819680000|2025-01-25 15:41:20|444.04|441.34|444.06|441.36|444.06|441.36|444.01|441.31|6
1737819690000|2025-01-25 15:41:30|444.03|441.33|443.78|441.08|444.04|441.34|443.77|441.07|16
1737819700000|2025-01-25 15:41:40|443.72|441.02|443.83|441.13|443.84|441.14|443.72|441.02|10
1737819710000|2025-01-25 15:41:50|443.84|441.14|443.79|441.09|443.84|441.14|443.71|441.01|8
1737819720000|2025-01-25 15:42:00|443.76|441.06|443.77|441.07|443.77|441.07|443.67|440.97|14
1737819730000|2025-01-25 15:42:10|443.68|440.98|443.49|440.79|443.71|441.01|443.47|440.77|12
1737819740000|2025-01-25 15:42:20|443.5|440.8|443.51|440.81|443.51|440.81|443.49|440.79|5
1737819750000|2025-01-25 15:42:30|443.47|440.77|443.6|440.9|443.61|440.91|443.47|440.77|11
1737819760000|2025-01-25 15:42:40|443.61|440.91|443.67|440.97|443.67|440.97|443.6|440.9|9
1737819770000|2025-01-25 15:42:50|443.66|440.96|443.68|440.98|443.72|441.02|443.66|440.96|8
1737819780000|2025-01-25 15:43:00|443.6|440.9|443.66|440.96|443.66|440.96|443.58|440.88|9
1737819790000|2025-01-25 15:43:10|443.67|440.97|443.76|441.06|443.76|441.06|443.67|440.97|9
1737819800000|2025-01-25 15:43:20|443.77|441.07|443.75|441.05|443.79|441.09|443.7|441|13
1737819810000|2025-01-25 15:43:30|443.72|441.02|443.61|440.91|443.72|441.02|443.6|440.9|7
1737819820000|2025-01-25 15:43:40|443.55|440.85|443.62|440.92|443.62|440.92|443.55|440.85|9
1737819830000|2025-01-25 15:43:50|443.65|440.95|443.64|440.94|443.67|440.97|443.64|440.94|4
1737819840000|2025-01-25 15:44:00|443.65|440.95|443.82|441.12|443.82|441.12|443.65|440.95|10
1737819850000|2025-01-25 15:44:10|443.83|441.13|443.83|441.13|443.85|441.15|443.82|441.12|5
1737819860000|2025-01-25 15:44:20|443.84|441.14|443.92|441.22|443.92|441.22|443.84|441.14|6
1737819870000|2025-01-25 15:44:30|443.9|441.2|443.91|441.21|443.91|441.21|443.88|441.18|6
1737819880000|2025-01-25 15:44:40|443.94|441.24|443.86|441.16|443.95|441.25|443.86|441.16|11
1737819890000|2025-01-25 15:44:50|443.85|441.15|443.78|441.08|443.85|441.15|443.72|441.02|8
1737819900000|2025-01-25 15:45:00|443.77|441.07|443.67|440.97|443.77|441.07|443.65|440.95|7
1737819910000|2025-01-25 15:45:10|443.62|440.92|443.67|440.97|443.67|440.97|443.62|440.92|3
1737819920000|2025-01-25 15:45:20|443.73|441.03|443.76|441.06|443.77|441.07|443.7|441|8
1737819930000|2025-01-25 15:45:30|443.71|441.01|443.62|440.92|443.72|441.02|443.62|440.92|11
1737819940000|2025-01-25 15:45:40|443.59|440.89|443.67|440.97|443.72|441.02|443.58|440.88|13
1737819950000|2025-01-25 15:45:50|443.7|441|443.89|441.19|443.91|441.21|443.68|440.98|13
1737819960000|2025-01-25 15:46:00|443.83|441.13|443.79|441.09|443.83|441.13|443.78|441.08|7
1737819970000|2025-01-25 15:46:10|443.78|441.08|443.65|440.95|443.78|441.08|443.62|440.92|10
1737819980000|2025-01-25 15:46:20|443.66|440.96|443.63|440.93|443.66|440.96|443.63|440.93|6
1737819990000|2025-01-25 15:46:30|443.59|440.89|443.66|440.96|443.67|440.97|443.59|440.89|7
1737820000000|2025-01-25 15:46:40|443.65|440.95|443.64|440.94|443.65|440.95|443.56|440.86|14
1737820010000|2025-01-25 15:46:50|443.65|440.95|443.75|441.05|443.75|441.05|443.65|440.95|6
1737820020000|2025-01-25 15:47:00|443.74|441.04|443.67|440.97|443.74|441.04|443.67|440.97|6
1737820030000|2025-01-25 15:47:10|443.66|440.96|443.34|440.64|443.66|440.96|443.34|440.64|13
1737820040000|2025-01-25 15:47:20|443.33|440.63|443.28|440.58|443.34|440.64|443.28|440.58|11
1737820050000|2025-01-25 15:47:30|443.29|440.59|443.38|440.68|443.42|440.72|443.29|440.59|9
1737820070000|2025-01-25 15:47:50|443.34|440.64|443.32|440.62|443.34|440.64|443.32|440.62|3
1737820080000|2025-01-25 15:48:00|443.33|440.63|443.25|440.55|443.33|440.63|443.25|440.55|6
1737820090000|2025-01-25 15:48:10|443.22|440.52|443.15|440.45|443.22|440.52|443.14|440.44|9
1737820100000|2025-01-25 15:48:20|443.13|440.43|443.09|440.39|443.13|440.43|443|440.3|7
1737820110000|2025-01-25 15:48:30|443.11|440.41|443.19|440.49|443.2|440.5|443.11|440.41|5
1737820120000|2025-01-25 15:48:40|443.24|440.54|443.44|440.74|443.46|440.76|443.24|440.54|11
1737820130000|2025-01-25 15:48:50|443.46|440.76|443.46|440.76|443.47|440.77|443.46|440.76|3
1737820140000|2025-01-25 15:49:00|443.47|440.77|443.81|441.11|443.81|441.11|443.47|440.77|14
1737820150000|2025-01-25 15:49:10|443.79|441.09|443.75|441.05|443.79|441.09|443.71|441.01|10
1737820160000|2025-01-25 15:49:20|443.74|441.04|443.73|441.03|443.74|441.04|443.73|441.03|4
1737820170000|2025-01-25 15:49:30|443.74|441.04|443.77|441.07|443.77|441.07|443.71|441.01|6
1737820180000|2025-01-25 15:49:40|443.78|441.08|443.88|441.18|443.88|441.18|443.78|441.08|9
1737820190000|2025-01-25 15:49:50|443.87|441.17|443.81|441.11|443.91|441.21|443.79|441.09|9
1737820200000|2025-01-25 15:50:00|443.8|441.1|443.98|441.28|444.02|441.32|443.79|441.09|12
1737820210000|2025-01-25 15:50:10|443.99|441.29|444.02|441.32|444.06|441.36|443.99|441.29|11
1737820220000|2025-01-25 15:50:20|444.06|441.36|443.95|441.25|444.06|441.36|443.95|441.25|6
1737820230000|2025-01-25 15:50:30|443.99|441.29|444.05|441.35|444.06|441.36|443.99|441.29|4
1737820240000|2025-01-25 15:50:40|444.08|441.38|444.13|441.43|444.15|441.45|444.08|441.38|6
1737820250000|2025-01-25 15:50:50|444.17|441.47|444.17|441.47|444.18|441.48|444.17|441.47|3
1737820260000|2025-01-25 15:51:00|444.14|441.44|444.42|441.72|444.43|441.73|444.14|441.44|16
1737820270000|2025-01-25 15:51:10|444.43|441.73|444.35|441.65|444.45|441.75|444.31|441.61|12
1737820280000|2025-01-25 15:51:20|444.36|441.66|444.32|441.62|444.41|441.71|444.32|441.62|9
1737820290000|2025-01-25 15:51:30|444.31|441.61|444.33|441.63|444.34|441.64|444.27|441.57|8
1737820300000|2025-01-25 15:51:40|444.34|441.64|444.29|441.59|444.34|441.64|444.27|441.57|7
1737820310000|2025-01-25 15:51:50|444.3|441.6|444.21|441.51|444.3|441.6|444.21|441.51|7
1737820320000|2025-01-25 15:52:00|444.16|441.46|444.06|441.36|444.16|441.46|444.06|441.36|7
1737820330000|2025-01-25 15:52:10|444.02|441.32|443.91|441.21|444.02|441.32|443.9|441.2|10
1737820340000|2025-01-25 15:52:20|443.93|441.23|443.93|441.23|443.98|441.28|443.93|441.23|9
1737820350000|2025-01-25 15:52:30|443.92|441.22|443.89|441.19|443.92|441.22|443.88|441.18|5
1737820360000|2025-01-25 15:52:40|443.9|441.2|443.96|441.26|443.96|441.26|443.9|441.2|4
1737820370000|2025-01-25 15:52:50|443.91|441.21|443.85|441.15|443.93|441.23|443.85|441.15|6
1737820380000|2025-01-25 15:53:00|443.86|441.16|443.88|441.18|443.88|441.18|443.86|441.16|3
1737820390000|2025-01-25 15:53:10|443.89|441.19|444|441.3|444|441.3|443.89|441.19|7
1737820400000|2025-01-25 15:53:20|444.03|441.33|444.03|441.33|444.1|441.4|444.03|441.33|7
1737820410000|2025-01-25 15:53:30|444.04|441.34|443.97|441.27|444.04|441.34|443.97|441.27|4
1737820420000|2025-01-25 15:53:40|444.01|441.31|444.04|441.34|444.05|441.35|444|441.3|5
1737820430000|2025-01-25 15:53:50|443.98|441.28|444.19|441.49|444.19|441.49|443.98|441.28|7
1737820440000|2025-01-25 15:54:00|444.2|441.5|444.31|441.61|444.32|441.62|444.2|441.5|10
1737820450000|2025-01-25 15:54:10|444.3|441.6|444.25|441.55|444.3|441.6|444.24|441.54|3
1737820460000|2025-01-25 15:54:20|444.26|441.56|444.1|441.4|444.26|441.56|444.1|441.4|6
1737820470000|2025-01-25 15:54:30|444.09|441.39|443.98|441.28|444.09|441.39|443.98|441.28|6
1737820480000|2025-01-25 15:54:40|443.97|441.27|443.98|441.28|443.98|441.28|443.96|441.26|4
1737820490000|2025-01-25 15:54:50|443.97|441.27|444.04|441.34|444.04|441.34|443.97|441.27|4
1737820500000|2025-01-25 15:55:00|444.03|441.33|444|441.3|444.03|441.33|443.99|441.29|6
1737820510000|2025-01-25 15:55:10|444.07|441.37|444.36|441.66|444.38|441.68|444.06|441.36|13
1737820520000|2025-01-25 15:55:20|444.33|441.63|444.43|441.73|444.43|441.73|444.33|441.63|6
1737820530000|2025-01-25 15:55:30|444.39|441.69|444.4|441.7|444.53|441.83|444.39|441.69|8
1737820540000|2025-01-25 15:55:40|444.39|441.69|444.38|441.68|444.39|441.69|444.38|441.68|2
1737820550000|2025-01-25 15:55:50|444.37|441.67|444.41|441.71|444.43|441.73|444.31|441.61|10
1737820560000|2025-01-25 15:56:00|444.4|441.7|444.44|441.74|444.46|441.76|444.4|441.7|7
1737820570000|2025-01-25 15:56:10|444.45|441.75|444.53|441.83|444.54|441.84|444.42|441.72|11
1737820580000|2025-01-25 15:56:20|444.54|441.84|444.54|441.84|444.55|441.85|444.49|441.79|10
1737820590000|2025-01-25 15:56:30|444.53|441.83|444.59|441.89|444.62|441.92|444.53|441.83|9
1737820600000|2025-01-25 15:56:40|444.58|441.88|444.52|441.82|444.58|441.88|444.52|441.82|7
1737820610000|2025-01-25 15:56:50|444.53|441.83|444.68|441.98|444.68|441.98|444.53|441.83|11
1737820620000|2025-01-25 15:57:00|444.67|441.97|444.54|441.84|444.67|441.97|444.54|441.84|9
1737820630000|2025-01-25 15:57:10|444.53|441.83|444.46|441.76|444.53|441.83|444.46|441.76|5
1737820640000|2025-01-25 15:57:20|444.45|441.75|444.5|441.8|444.5|441.8|444.43|441.73|4
1737820650000|2025-01-25 15:57:30|444.52|441.82|444.53|441.83|444.58|441.88|444.51|441.81|13
1737820660000|2025-01-25 15:57:40|444.54|441.84|444.57|441.87|444.59|441.89|444.54|441.84|9
1737820670000|2025-01-25 15:57:50|444.51|441.81|444.58|441.88|444.59|441.89|444.5|441.8|9
1737820680000|2025-01-25 15:58:00|444.6|441.9|444.72|442.02|444.81|442.11|444.6|441.9|17
1737820690000|2025-01-25 15:58:10|444.65|441.95|444.68|441.98|444.74|442.04|444.58|441.88|14
1737820700000|2025-01-25 15:58:20|444.67|441.97|444.61|441.91|444.67|441.97|444.61|441.91|6
1737820710000|2025-01-25 15:58:30|444.6|441.9|444.74|442.04|444.74|442.04|444.59|441.89|10
1737820720000|2025-01-25 15:58:40|444.75|442.05|444.62|441.92|444.75|442.05|444.62|441.92|7
1737820730000|2025-01-25 15:58:50|444.61|441.91|444.6|441.9|444.61|441.91|444.6|441.9|2
1737820740000|2025-01-25 15:59:00|444.56|441.86|444.56|441.86|444.56|441.86|444.55|441.85|3
1737820750000|2025-01-25 15:59:10|444.69|441.99|444.7|442|444.7|442|444.67|441.97|7
1737820760000|2025-01-25 15:59:20|444.71|442.01|444.76|442.06|444.76|442.06|444.71|442.01|4
1737820770000|2025-01-25 15:59:30|444.75|442.05|444.75|442.05|444.75|442.05|444.75|442.05|1
1737820780000|2025-01-25 15:59:40|444.74|442.04|444.54|441.84|444.74|442.04|444.53|441.83|9
1737820790000|2025-01-25 15:59:50|444.57|441.87|444.56|441.86|444.57|441.87|444.56|441.86|2
1737820800000|2025-01-25 16:00:00|444.54|441.84|444.86|442.16|444.87|442.17|444.54|441.84|13
1737820810000|2025-01-25 16:00:10|444.94|442.24|445.55|442.85|445.6|442.9|444.94|442.24|21
1737820820000|2025-01-25 16:00:20|445.6|442.9|445.64|442.94|445.64|442.94|445.58|442.88|7
1737820830000|2025-01-25 16:00:30|445.65|442.95|445.61|442.91|445.67|442.97|445.61|442.91|10
1737820840000|2025-01-25 16:00:40|445.6|442.9|445.69|442.99|445.74|443.04|445.59|442.89|10
1737820850000|2025-01-25 16:00:50|445.68|442.98|445.67|442.97|445.73|443.03|445.63|442.93|7
1737820860000|2025-01-25 16:01:00|445.66|442.96|445.97|443.27|446.02|443.32|445.65|442.95|14
1737820870000|2025-01-25 16:01:10|445.96|443.26|446.02|443.32|446.03|443.33|445.95|443.25|11
1737820880000|2025-01-25 16:01:20|446.05|443.35|446.11|443.41|446.11|443.41|446.03|443.33|12
1737820890000|2025-01-25 16:01:30|446.12|443.42|446.19|443.49|446.19|443.49|446.12|443.42|7
1737820900000|2025-01-25 16:01:40|446.2|443.5|446.2|443.5|446.2|443.5|446.2|443.5|1
1737820910000|2025-01-25 16:01:50|446.21|443.51|446.21|443.51|446.21|443.51|446.21|443.51|1
1737820920000|2025-01-25 16:02:00|446.18|443.48|446.51|443.81|446.51|443.81|446.18|443.48|8
1737820930000|2025-01-25 16:02:10|446.6|443.9|446.59|443.89|446.66|443.96|446.53|443.83|14
1737820940000|2025-01-25 16:02:20|446.54|443.84|446.34|443.64|446.54|443.84|446.34|443.64|8
1737820950000|2025-01-25 16:02:30|446.35|443.65|446.3|443.6|446.45|443.75|446.3|443.6|8
1737820960000|2025-01-25 16:02:40|446.29|443.59|446.29|443.59|446.35|443.65|446.29|443.59|8
1737820970000|2025-01-25 16:02:50|446.28|443.58|446.25|443.55|446.28|443.58|446.25|443.55|4
1737820980000|2025-01-25 16:03:00|446.26|443.56|446.49|443.79|446.57|443.87|446.26|443.56|16
1737820990000|2025-01-25 16:03:10|446.48|443.78|446.67|443.97|446.67|443.97|446.3|443.6|13
1737821000000|2025-01-25 16:03:20|446.68|443.98|446.68|443.98|446.76|444.06|446.67|443.97|13
1737821010000|2025-01-25 16:03:30|446.74|444.04|446.89|444.19|446.97|444.27|446.74|444.04|13
1737821020000|2025-01-25 16:03:40|446.88|444.18|446.58|443.88|446.94|444.24|446.58|443.88|16
1737821030000|2025-01-25 16:03:50|446.57|443.87|446.36|443.66|446.57|443.87|446.33|443.63|12
1737821040000|2025-01-25 16:04:00|446.4|443.7|446.45|443.75|446.59|443.89|446.4|443.7|8
1737821050000|2025-01-25 16:04:10|446.42|443.72|446.49|443.79|446.51|443.81|446.27|443.57|14
1737821060000|2025-01-25 16:04:20|446.48|443.78|446.44|443.74|446.48|443.78|446.44|443.74|5
1737821070000|2025-01-25 16:04:30|446.43|443.73|446.61|443.91|446.62|443.92|446.42|443.72|10
1737821080000|2025-01-25 16:04:40|446.6|443.9|446.52|443.82|446.6|443.9|446.5|443.8|9
1737821090000|2025-01-25 16:04:50|446.7|444|446.6|443.9|446.7|444|446.58|443.88|6
1737821100000|2025-01-25 16:05:00|446.58|443.88|446.77|444.07|446.77|444.07|446.38|443.68|22
1737821110000|2025-01-25 16:05:10|446.79|444.09|447.17|444.47|447.17|444.47|446.79|444.09|17
1737821120000|2025-01-25 16:05:20|447.13|444.43|447.18|444.48|447.22|444.52|447.11|444.41|11
1737821130000|2025-01-25 16:05:30|447.19|444.49|447.06|444.36|447.25|444.55|446.85|444.15|16
1737821140000|2025-01-25 16:05:40|447.04|444.34|447.07|444.37|447.21|444.51|447.04|444.34|13
1737821150000|2025-01-25 16:05:50|447.06|444.36|446.93|444.23|447.06|444.36|446.93|444.23|8
1737821160000|2025-01-25 16:06:00|446.92|444.22|446.48|443.78|447.05|444.35|446.33|443.63|24
1737821170000|2025-01-25 16:06:10|446.52|443.82|446.77|444.07|446.77|444.07|446.52|443.82|10
1737821180000|2025-01-25 16:06:20|446.8|444.1|446.66|443.96|446.8|444.1|446.63|443.93|8
1737821190000|2025-01-25 16:06:30|446.67|443.97|446.63|443.93|446.72|444.02|446.63|443.93|8
1737821200000|2025-01-25 16:06:40|446.62|443.92|446.64|443.94|446.72|444.02|446.61|443.91|10
1737821210000|2025-01-25 16:06:50|446.63|443.93|446.68|443.98|446.68|443.98|446.58|443.88|7
1737821220000|2025-01-25 16:07:00|446.67|443.97|446.59|443.89|446.67|443.97|446.59|443.89|6
1737821230000|2025-01-25 16:07:10|446.58|443.88|446.71|444.01|446.71|444.01|446.57|443.87|4
1737821240000|2025-01-25 16:07:20|446.7|444|446.44|443.74|446.71|444.01|446.44|443.74|10
1737821250000|2025-01-25 16:07:30|446.47|443.77|446.52|443.82|446.55|443.85|446.47|443.77|6
1737821260000|2025-01-25 16:07:40|446.55|443.85|446.61|443.91|446.65|443.95|446.55|443.85|6
1737821270000|2025-01-25 16:07:50|446.6|443.9|446.64|443.94|446.64|443.94|446.57|443.87|6
1737821280000|2025-01-25 16:08:00|446.61|443.91|446.45|443.75|446.61|443.91|446.44|443.74|11
1737821290000|2025-01-25 16:08:10|446.47|443.77|446.59|443.89|446.59|443.89|446.46|443.76|6
1737821300000|2025-01-25 16:08:20|446.58|443.88|446.61|443.91|446.63|443.93|446.58|443.88|6
1737821310000|2025-01-25 16:08:30|446.69|443.99|446.42|443.72|446.69|443.99|446.42|443.72|12
1737821320000|2025-01-25 16:08:40|446.45|443.75|446.41|443.71|446.45|443.75|446.4|443.7|7
1737821330000|2025-01-25 16:08:50|446.45|443.75|446.51|443.81|446.55|443.85|446.45|443.75|15
1737821340000|2025-01-25 16:09:00|446.5|443.8|446.48|443.78|446.67|443.97|446.47|443.77|9
1737821350000|2025-01-25 16:09:10|446.49|443.79|446.61|443.91|446.64|443.94|446.49|443.79|6
1737821360000|2025-01-25 16:09:20|446.57|443.87|446.31|443.61|446.57|443.87|446.16|443.46|18
1737821370000|2025-01-25 16:09:30|446.34|443.64|446.56|443.86|446.57|443.87|446.34|443.64|10
1737821380000|2025-01-25 16:09:40|446.58|443.88|446.67|443.97|446.69|443.99|446.58|443.88|5
1737821390000|2025-01-25 16:09:50|446.64|443.94|446.58|443.88|446.64|443.94|446.58|443.88|3
1737821400000|2025-01-25 16:10:00|446.57|443.87|446.43|443.73|446.57|443.87|446.37|443.67|10
1737821410000|2025-01-25 16:10:10|446.44|443.74|446.52|443.82|446.54|443.84|446.44|443.74|9
1737821420000|2025-01-25 16:10:20|446.54|443.84|446.75|444.05|446.75|444.05|446.54|443.84|9
1737821430000|2025-01-25 16:10:30|446.79|444.09|446.75|444.05|446.79|444.09|446.65|443.95|11
1737821440000|2025-01-25 16:10:40|446.76|444.06|446.79|444.09|446.8|444.1|446.76|444.06|3
1737821450000|2025-01-25 16:10:50|446.8|444.1|446.78|444.08|446.81|444.11|446.78|444.08|3
1737821460000|2025-01-25 16:11:00|446.8|444.1|447.01|444.31|447.02|444.32|446.8|444.1|9
1737821470000|2025-01-25 16:11:10|446.98|444.28|446.64|443.94|446.98|444.28|446.64|443.94|16
1737821480000|2025-01-25 16:11:20|446.65|443.95|446.65|443.95|446.66|443.96|446.65|443.95|3
1737821490000|2025-01-25 16:11:30|446.64|443.94|446.57|443.87|446.66|443.96|446.54|443.84|7
1737821500000|2025-01-25 16:11:40|446.56|443.86|446.63|443.93|446.65|443.95|446.56|443.86|8
1737821510000|2025-01-25 16:11:50|446.34|443.64|446.41|443.71|446.42|443.72|446.33|443.63|13
1737821520000|2025-01-25 16:12:00|446.4|443.7|446.59|443.89|446.61|443.91|446.4|443.7|10
1737821530000|2025-01-25 16:12:10|446.54|443.84|446.52|443.82|446.56|443.86|446.5|443.8|8
1737821540000|2025-01-25 16:12:20|446.51|443.81|446.45|443.75|446.59|443.89|446.45|443.75|10
1737821550000|2025-01-25 16:12:30|446.44|443.74|446.27|443.57|446.44|443.74|446.27|443.57|7
1737821560000|2025-01-25 16:12:40|446.25|443.55|446.22|443.52|446.27|443.57|446.22|443.52|4
1737821570000|2025-01-25 16:12:50|446.23|443.53|446.32|443.62|446.37|443.67|446.23|443.53|8
1737821580000|2025-01-25 16:13:00|446.38|443.68|446.48|443.78|446.49|443.79|446.38|443.68|9
1737821590000|2025-01-25 16:13:10|446.45|443.75|446.52|443.82|446.59|443.89|446.45|443.75|16
1737821600000|2025-01-25 16:13:20|446.51|443.81|446.28|443.58|446.51|443.81|446.24|443.54|12
1737821610000|2025-01-25 16:13:30|446.33|443.63|446.32|443.62|446.34|443.64|446.32|443.62|4
1737821620000|2025-01-25 16:13:40|446.33|443.63|446.45|443.75|446.45|443.75|446.32|443.62|9
1737821630000|2025-01-25 16:13:50|446.42|443.72|446.4|443.7|446.42|443.72|446.34|443.64|7
1737821640000|2025-01-25 16:14:00|446.47|443.77|446.36|443.66|446.47|443.77|446.36|443.66|12
1737821650000|2025-01-25 16:14:10|446.39|443.69|446.33|443.63|446.39|443.69|446.33|443.63|5
1737821660000|2025-01-25 16:14:20|446.37|443.67|446.37|443.67|446.42|443.72|446.35|443.65|10
1737821670000|2025-01-25 16:14:30|446.36|443.66|446.34|443.64|446.38|443.68|446.34|443.64|8
1737821680000|2025-01-25 16:14:40|446.33|443.63|446.37|443.67|446.38|443.68|446.3|443.6|6
1737821690000|2025-01-25 16:14:50|446.36|443.66|446.33|443.63|446.36|443.66|446.3|443.6|7
1737821700000|2025-01-25 16:15:00|446.32|443.62|446.7|444|446.7|444|446.29|443.59|14
1737821710000|2025-01-25 16:15:10|446.77|444.07|446.97|444.27|446.98|444.28|446.76|444.06|10
1737821720000|2025-01-25 16:15:20|447.01|444.31|447.03|444.33|447.11|444.41|447.01|444.31|9
1737821730000|2025-01-25 16:15:30|447.01|444.31|447.08|444.38|447.09|444.39|446.97|444.27|9
1737821740000|2025-01-25 16:15:40|447.07|444.37|447.06|444.36|447.07|444.37|447.06|444.36|2
1737821750000|2025-01-25 16:15:50|447.05|444.35|447.25|444.55|447.26|444.56|447.05|444.35|8
1737821760000|2025-01-25 16:16:00|447.27|444.57|447.35|444.65|447.35|444.65|447.27|444.57|10
1737821770000|2025-01-25 16:16:10|447.37|444.67|447.58|444.88|447.72|445.02|447.36|444.66|8
1737821780000|2025-01-25 16:16:20|447.59|444.89|447.37|444.67|447.59|444.89|447.37|444.67|10
1737821790000|2025-01-25 16:16:30|447.42|444.72|447.48|444.78|447.48|444.78|447.42|444.72|5
1737821800000|2025-01-25 16:16:40|447.47|444.77|447.45|444.75|447.47|444.77|447.4|444.7|10
1737821810000|2025-01-25 16:16:50|447.44|444.74|447.15|444.45|447.44|444.74|446.94|444.24|13
1737821820000|2025-01-25 16:17:00|447.14|444.44|447.02|444.32|447.14|444.44|446.99|444.29|11
1737821830000|2025-01-25 16:17:10|447.01|444.31|446.83|444.13|447.01|444.31|446.77|444.07|13
1737821840000|2025-01-25 16:17:20|446.82|444.12|446.87|444.17|447.04|444.34|446.82|444.12|8
1737821850000|2025-01-25 16:17:30|446.88|444.18|446.91|444.21|446.91|444.21|446.86|444.16|6
1737821860000|2025-01-25 16:17:40|446.9|444.2|446.95|444.25|446.95|444.25|446.79|444.09|10
1737821870000|2025-01-25 16:17:50|446.94|444.24|446.83|444.13|447.08|444.38|446.83|444.13|16
1737821880000|2025-01-25 16:18:00|446.85|444.15|446.88|444.18|446.88|444.18|446.8|444.1|7
1737821890000|2025-01-25 16:18:10|446.87|444.17|446.87|444.17|446.92|444.22|446.87|444.17|7
1737821900000|2025-01-25 16:18:20|446.86|444.16|446.76|444.06|446.9|444.2|446.76|444.06|12
1737821910000|2025-01-25 16:18:30|446.7|444|446.94|444.24|446.94|444.24|446.7|444|16
1737821920000|2025-01-25 16:18:40|446.9|444.2|446.71|444.01|446.9|444.2|446.64|443.94|15
1737821930000|2025-01-25 16:18:50|446.72|444.02|446.88|444.18|446.88|444.18|446.72|444.02|8
1737821940000|2025-01-25 16:19:00|446.87|444.17|446.93|444.23|447.01|444.31|446.83|444.13|14
1737821950000|2025-01-25 16:19:10|446.96|444.26|447.04|444.34|447.05|444.35|446.96|444.26|4
1737821960000|2025-01-25 16:19:20|447.03|444.33|446.94|444.24|447.03|444.33|446.94|444.24|7
1737821970000|2025-01-25 16:19:30|446.93|444.23|446.92|444.22|446.93|444.23|446.92|444.22|2
1737821980000|2025-01-25 16:19:40|447.04|444.34|446.94|444.24|447.04|444.34|446.94|444.24|6
1737821990000|2025-01-25 16:19:50|446.9|444.2|446.88|444.18|446.91|444.21|446.88|444.18|6
1737822000000|2025-01-25 16:20:00|446.87|444.17|447.11|444.41|447.11|444.41|446.86|444.16|10
1737822010000|2025-01-25 16:20:10|447.09|444.39|447.06|444.36|447.09|444.39|447.06|444.36|6
1737822020000|2025-01-25 16:20:20|447.13|444.43|447.37|444.67|447.37|444.67|447.13|444.43|10
1737822030000|2025-01-25 16:20:30|447.36|444.66|447.23|444.53|447.36|444.66|447.23|444.53|7
1737822040000|2025-01-25 16:20:40|447.2|444.5|447.05|444.35|447.2|444.5|447.05|444.35|8
1737822050000|2025-01-25 16:20:50|447.01|444.31|446.91|444.21|447.01|444.31|446.89|444.19|11
1737822060000|2025-01-25 16:21:00|446.9|444.2|446.8|444.1|446.98|444.28|446.79|444.09|14
1737822070000|2025-01-25 16:21:10|446.83|444.13|446.9|444.2|446.95|444.25|446.82|444.12|13
1737822080000|2025-01-25 16:21:20|446.89|444.19|446.83|444.13|446.89|444.19|446.83|444.13|4
1737822090000|2025-01-25 16:21:30|446.82|444.12|446.65|443.95|446.82|444.12|446.51|443.81|15
1737822100000|2025-01-25 16:21:40|446.67|443.97|446.6|443.9|446.67|443.97|446.6|443.9|5
1737822110000|2025-01-25 16:21:50|446.59|443.89|446.72|444.02|446.72|444.02|446.57|443.87|9
1737822120000|2025-01-25 16:22:00|446.74|444.04|446.7|444|446.81|444.11|446.7|444|9
1737822130000|2025-01-25 16:22:10|446.69|443.99|446.71|444.01|446.71|444.01|446.67|443.97|5
1737822140000|2025-01-25 16:22:20|446.7|444|446.49|443.79|446.7|444|446.49|443.79|13
1737822150000|2025-01-25 16:22:30|446.48|443.78|446.46|443.76|446.5|443.8|446.46|443.76|9
1737822160000|2025-01-25 16:22:40|446.45|443.75|446.53|443.83|446.54|443.84|446.4|443.7|7
1737822170000|2025-01-25 16:22:50|446.52|443.82|446.52|443.82|446.52|443.82|446.52|443.82|1
1737822180000|2025-01-25 16:23:00|446.51|443.81|446.55|443.85|446.57|443.87|446.46|443.76|11
1737822190000|2025-01-25 16:23:10|446.52|443.82|446.45|443.75|446.52|443.82|446.44|443.74|9
1737822200000|2025-01-25 16:23:20|446.61|443.91|446.5|443.8|446.61|443.91|446.47|443.77|13
1737822210000|2025-01-25 16:23:30|446.53|443.83|446.44|443.74|446.53|443.83|446.41|443.71|8
1737822220000|2025-01-25 16:23:40|446.43|443.73|446.4|443.7|446.43|443.73|446.4|443.7|5
1737822230000|2025-01-25 16:23:50|446.36|443.66|446.27|443.57|446.36|443.66|446.17|443.47|11
1737822240000|2025-01-25 16:24:00|446.3|443.6|446.25|443.55|446.3|443.6|446.16|443.46|11
1737822250000|2025-01-25 16:24:10|446.29|443.59|446.56|443.86|446.57|443.87|446.28|443.58|9
1737822260000|2025-01-25 16:24:20|446.53|443.83|446.25|443.55|446.53|443.83|446.25|443.55|16
1737822270000|2025-01-25 16:24:30|446.2|443.5|446.38|443.68|446.38|443.68|446.18|443.48|15
1737822280000|2025-01-25 16:24:40|446.42|443.72|446.36|443.66|446.47|443.77|446.32|443.62|13
1737822290000|2025-01-25 16:24:50|446.35|443.65|446.4|443.7|446.48|443.78|446.34|443.64|10
1737822300000|2025-01-25 16:25:00|446.39|443.69|446.53|443.83|446.59|443.89|446.37|443.67|14
1737822310000|2025-01-25 16:25:10|446.52|443.82|446.48|443.78|446.59|443.89|446.48|443.78|12
1737822320000|2025-01-25 16:25:20|446.47|443.77|446.42|443.72|446.47|443.77|446.34|443.64|8
1737822330000|2025-01-25 16:25:30|446.41|443.71|446.46|443.76|446.61|443.91|446.38|443.68|11
1737822340000|2025-01-25 16:25:40|446.42|443.72|446.51|443.81|446.52|443.82|446.41|443.71|10
1737822350000|2025-01-25 16:25:50|446.55|443.85|446.64|443.94|446.64|443.94|446.54|443.84|9
1737822360000|2025-01-25 16:26:00|446.6|443.9|446.87|444.17|446.87|444.17|446.59|443.89|14
1737822370000|2025-01-25 16:26:10|446.91|444.21|446.9|444.2|446.98|444.28|446.89|444.19|8
1737822380000|2025-01-25 16:26:20|446.86|444.16|446.78|444.08|446.86|444.16|446.75|444.05|7
1737822390000|2025-01-25 16:26:30|446.81|444.11|446.99|444.29|447|444.3|446.81|444.11|8
1737822400000|2025-01-25 16:26:40|446.98|444.28|446.88|444.18|446.98|444.28|446.88|444.18|5
1737822410000|2025-01-25 16:26:50|446.93|444.23|446.93|444.23|446.93|444.23|446.92|444.22|3
1737822420000|2025-01-25 16:27:00|446.94|444.24|447.27|444.57|447.27|444.57|446.94|444.24|14
1737822430000|2025-01-25 16:27:10|447.36|444.66|447.47|444.77|447.48|444.78|447.33|444.63|15
1737822440000|2025-01-25 16:27:20|447.48|444.78|447.49|444.79|447.55|444.85|447.48|444.78|6
1737822450000|2025-01-25 16:27:30|447.48|444.78|447.5|444.8|447.51|444.81|447.47|444.77|7
1737822460000|2025-01-25 16:27:40|447.51|444.81|447.44|444.74|447.52|444.82|447.44|444.74|6
1737822470000|2025-01-25 16:27:50|447.41|444.71|447.41|444.71|447.42|444.72|447.39|444.69|4
1737822480000|2025-01-25 16:28:00|447.45|444.75|447.52|444.82|447.56|444.86|447.44|444.74|13
1737822490000|2025-01-25 16:28:10|447.51|444.81|447.53|444.83|447.53|444.83|447.5|444.8|7
1737822500000|2025-01-25 16:28:20|447.52|444.82|447.56|444.86|447.59|444.89|447.47|444.77|16
1737822510000|2025-01-25 16:28:30|447.59|444.89|447.55|444.85|447.59|444.89|447.54|444.84|8
1737822520000|2025-01-25 16:28:40|447.58|444.88|447.63|444.93|447.64|444.94|447.53|444.83|10
1737822530000|2025-01-25 16:28:50|447.68|444.98|447.81|445.11|447.96|445.26|447.68|444.98|12
1737822540000|2025-01-25 16:29:00|447.8|445.1|447.8|445.1|447.8|445.1|447.8|445.1|1
1737822550000|2025-01-25 16:29:10|447.75|445.05|447.71|445.01|447.75|445.05|447.71|445.01|7
1737822560000|2025-01-25 16:29:20|447.64|444.94|447.72|445.02|447.72|445.02|447.63|444.93|6
1737822570000|2025-01-25 16:29:30|447.74|445.04|447.67|444.97|447.82|445.12|447.66|444.96|13
1737822580000|2025-01-25 16:29:40|447.66|444.96|447.98|445.28|447.98|445.28|447.65|444.95|14
1737822590000|2025-01-25 16:29:50|447.96|445.26|447.93|445.23|447.96|445.26|447.92|445.22|4
1737822600000|2025-01-25 16:30:00|447.94|445.24|447.93|445.23|448.02|445.32|447.93|445.23|14
1737822610000|2025-01-25 16:30:10|447.95|445.25|448.01|445.31|448.03|445.33|447.95|445.25|7
1737822620000|2025-01-25 16:30:20|448.05|445.35|447.97|445.27|448.05|445.35|447.97|445.27|7
1737822630000|2025-01-25 16:30:30|447.95|445.25|447.84|445.14|447.95|445.25|447.84|445.14|8
1737822640000|2025-01-25 16:30:40|447.83|445.13|448.12|445.42|448.56|445.86|447.83|445.13|19
1737822650000|2025-01-25 16:30:50|448.13|445.43|448.68|445.98|448.68|445.98|448.13|445.43|13
1737822660000|2025-01-25 16:31:00|448.7|446|449.31|446.61|449.31|446.61|448.7|446|10
1737822670000|2025-01-25 16:31:10|449.28|446.58|449.67|446.97|450.12|447.42|449.27|446.57|27
1737822680000|2025-01-25 16:31:20|449.64|446.94|449.02|446.32|449.64|446.94|448.93|446.23|21
1737822690000|2025-01-25 16:31:30|449.01|446.31|449.85|447.15|449.85|447.15|448.91|446.21|10
1737822700000|2025-01-25 16:31:40|449.83|447.13|449.79|447.09|449.83|447.13|449.78|447.08|9
1737822710000|2025-01-25 16:31:50|449.78|447.08|449.24|446.54|449.78|447.08|449.23|446.53|15
1737822720000|2025-01-25 16:32:00|449.34|446.64|449.34|446.64|449.42|446.72|449.11|446.41|16
1737822730000|2025-01-25 16:32:10|448.9|446.2|448.93|446.23|449.08|446.38|448.89|446.19|11
1737822740000|2025-01-25 16:32:20|448.92|446.22|448.8|446.1|448.92|446.22|448.68|445.98|16
1737822750000|2025-01-25 16:32:30|448.74|446.04|449.31|446.61|449.31|446.61|448.67|445.97|11
1737822760000|2025-01-25 16:32:40|449.27|446.57|449.35|446.65|449.37|446.67|448.9|446.2|15
1737822770000|2025-01-25 16:32:50|449.34|446.64|449.3|446.6|449.34|446.64|449.3|446.6|5
1737822780000|2025-01-25 16:33:00|449.29|446.59|449.22|446.52|449.29|446.59|449.16|446.46|9
1737822790000|2025-01-25 16:33:10|449.27|446.57|449.35|446.65|449.35|446.65|449.15|446.45|11
1737822800000|2025-01-25 16:33:20|449.49|446.79|449.33|446.63|449.5|446.8|449.33|446.63|12
1737822810000|2025-01-25 16:33:30|449.3|446.6|449.27|446.57|449.3|446.6|449.22|446.52|11
1737822820000|2025-01-25 16:33:40|449.26|446.56|450.12|447.42|450.13|447.43|449.25|446.55|11
1737822830000|2025-01-25 16:33:50|450.11|447.41|450.44|447.74|450.57|447.87|450.05|447.35|13
1737822840000|2025-01-25 16:34:00|450.43|447.73|450.54|447.84|450.55|447.85|450.08|447.38|12
1737822850000|2025-01-25 16:34:10|450.5|447.8|450.8|448.1|450.94|448.24|450.36|447.66|11
1737822860000|2025-01-25 16:34:20|450.75|448.05|451.02|448.32|451.28|448.58|450.75|448.05|10
1737822870000|2025-01-25 16:34:30|451.09|448.39|451.94|449.24|451.94|449.24|451.09|448.39|13
1737822880000|2025-01-25 16:34:40|451.95|449.25|451.84|449.14|451.97|449.27|451.81|449.11|12
1737822890000|2025-01-25 16:34:50|451.83|449.13|451.47|448.77|451.83|449.13|451.32|448.62|15
1737822900000|2025-01-25 16:35:00|451.44|448.74|451.54|448.84|451.54|448.84|451.29|448.59|16
1737822910000|2025-01-25 16:35:10|451.46|448.76|451.74|449.04|451.78|449.08|451.46|448.76|7
1737822920000|2025-01-25 16:35:20|451.8|449.1|452.05|449.35|452.06|449.36|451.8|449.1|8
1737822930000|2025-01-25 16:35:30|452.04|449.34|451.38|448.68|452.05|449.35|451.28|448.58|24
1737822940000|2025-01-25 16:35:40|451.37|448.67|452.57|449.87|452.65|449.95|451.37|448.67|10
1737822950000|2025-01-25 16:35:50|452.52|449.82|453.17|450.47|453.18|450.48|452.33|449.63|10
1737822960000|2025-01-25 16:36:00|453.18|450.48|454.26|451.56|454.27|451.57|453.18|450.48|12
1737822970000|2025-01-25 16:36:10|454.25|451.55|454.29|451.59|454.29|451.59|454.17|451.47|7
1737822980000|2025-01-25 16:36:20|454.3|451.6|454.06|451.36|454.3|451.6|454.06|451.36|12
1737822990000|2025-01-25 16:36:30|454.05|451.35|454.17|451.47|454.2|451.5|454.05|451.35|10
1737823000000|2025-01-25 16:36:40|454.18|451.48|454.4|451.7|454.41|451.71|454.17|451.47|11
1737823010000|2025-01-25 16:36:50|454.39|451.69|454.33|451.63|454.39|451.69|454.33|451.63|2
1737823020000|2025-01-25 16:37:00|454.12|451.42|453.72|451.02|454.13|451.43|453.72|451.02|17
1737823030000|2025-01-25 16:37:10|453.75|451.05|453.38|450.68|453.75|451.05|453.35|450.65|15
1737823040000|2025-01-25 16:37:20|453.47|450.77|454.46|451.76|454.51|451.81|453.37|450.67|8
1737823050000|2025-01-25 16:37:30|454.45|451.75|454.51|451.81|454.51|451.81|454.42|451.72|6
1737823060000|2025-01-25 16:37:40|454.5|451.8|455.89|453.19|455.98|453.28|454.5|451.8|23
1737823070000|2025-01-25 16:37:50|455.88|453.18|456.17|453.47|456.3|453.6|455.78|453.08|16
1737823080000|2025-01-25 16:38:00|456.12|453.42|455.53|452.83|456.12|453.42|455.53|452.83|11
1737823090000|2025-01-25 16:38:10|455.33|452.63|455.03|452.33|455.34|452.64|454.99|452.29|12
1737823100000|2025-01-25 16:38:20|455.04|452.34|455.21|452.51|455.25|452.55|455.03|452.33|8
1737823110000|2025-01-25 16:38:30|455.2|452.5|454.97|452.27|455.28|452.58|454.97|452.27|12
1737823120000|2025-01-25 16:38:40|454.96|452.26|454.98|452.28|454.98|452.28|454.82|452.12|11
1737823130000|2025-01-25 16:38:50|455|452.3|454.97|452.27|455.02|452.32|454.95|452.25|8
1737823140000|2025-01-25 16:39:00|454.96|452.26|454.59|451.89|454.96|452.26|454.59|451.89|15
1737823150000|2025-01-25 16:39:10|454.56|451.86|453.79|451.09|454.56|451.86|453.69|450.99|23
1737823160000|2025-01-25 16:39:20|453.84|451.14|454.04|451.34|454.08|451.38|453.84|451.14|7
1737823170000|2025-01-25 16:39:30|454.03|451.33|453.83|451.13|454.03|451.33|453.83|451.13|11
1737823180000|2025-01-25 16:39:40|453.84|451.14|453.8|451.1|453.85|451.15|453.8|451.1|9
1737823190000|2025-01-25 16:39:50|453.77|451.07|453.68|450.98|453.77|451.07|453.68|450.98|6
1737823200000|2025-01-25 16:40:00|453.66|450.96|453.5|450.8|453.68|450.98|453.39|450.69|13
1737823210000|2025-01-25 16:40:10|453.59|450.89|453.89|451.19|453.91|451.21|453.58|450.88|16
1737823220000|2025-01-25 16:40:20|453.91|451.21|454.05|451.35|454.1|451.4|453.9|451.2|13
1737823230000|2025-01-25 16:40:30|454.04|451.34|454.07|451.37|454.08|451.38|453.99|451.29|9
1737823240000|2025-01-25 16:40:40|454.17|451.47|454.18|451.48|454.19|451.49|454.02|451.32|16
1737823250000|2025-01-25 16:40:50|454.29|451.59|454.05|451.35|454.32|451.62|454.05|451.35|12
1737823260000|2025-01-25 16:41:00|454.04|451.34|453.16|450.46|454.04|451.34|453.14|450.44|17
1737823270000|2025-01-25 16:41:10|453.19|450.49|453.28|450.58|453.33|450.63|453.19|450.49|8
1737823280000|2025-01-25 16:41:20|453.27|450.57|453.04|450.34|453.27|450.57|453.01|450.31|15
1737823290000|2025-01-25 16:41:30|452.95|450.25|452.95|450.25|452.97|450.27|452.91|450.21|9
1737823300000|2025-01-25 16:41:40|452.98|450.28|453.25|450.55|453.26|450.56|452.98|450.28|7
1737823310000|2025-01-25 16:41:50|453.28|450.58|453.15|450.45|453.34|450.64|453.15|450.45|10
1737823320000|2025-01-25 16:42:00|453.16|450.46|453.33|450.63|453.33|450.63|453.14|450.44|12
1737823330000|2025-01-25 16:42:10|453.36|450.66|453.63|450.93|453.63|450.93|453.36|450.66|11
1737823340000|2025-01-25 16:42:20|453.76|451.06|453.6|450.9|453.8|451.1|453.54|450.84|15
1737823350000|2025-01-25 16:42:30|453.66|450.96|453.86|451.16|453.87|451.17|453.66|450.96|5
1737823360000|2025-01-25 16:42:40|453.87|451.17|454.01|451.31|454.13|451.43|453.87|451.17|10
1737823370000|2025-01-25 16:42:50|454.06|451.36|454.33|451.63|454.33|451.63|454.06|451.36|10
1737823380000|2025-01-25 16:43:00|454.25|451.55|454.13|451.43|454.55|451.85|454.13|451.43|15
1737823390000|2025-01-25 16:43:10|454.11|451.41|454.27|451.57|454.27|451.57|454.11|451.41|4
1737823400000|2025-01-25 16:43:20|454.3|451.6|454.37|451.67|454.42|451.72|454.3|451.6|15
1737823410000|2025-01-25 16:43:30|454.39|451.69|454.39|451.69|454.43|451.73|454.39|451.69|10
1737823420000|2025-01-25 16:43:40|454.38|451.68|454.67|451.97|454.67|451.97|454.38|451.68|10
1737823430000|2025-01-25 16:43:50|454.78|452.08|454.65|451.95|454.88|452.18|454.65|451.95|11
1737823440000|2025-01-25 16:44:00|454.64|451.94|454.65|451.95|454.67|451.97|454.52|451.82|12
1737823450000|2025-01-25 16:44:10|454.66|451.96|454.81|452.11|454.82|452.12|454.66|451.96|10
1737823460000|2025-01-25 16:44:20|454.83|452.13|454.58|451.88|454.83|452.13|454.45|451.75|15
1737823470000|2025-01-25 16:44:30|454.57|451.87|454.84|452.14|454.86|452.16|454.5|451.8|18
1737823480000|2025-01-25 16:44:40|454.83|452.13|454.81|452.11|454.87|452.17|454.81|452.11|7
1737823490000|2025-01-25 16:44:50|454.69|451.99|454.59|451.89|454.69|451.99|454.59|451.89|3
1737823500000|2025-01-25 16:45:00|454.58|451.88|454.31|451.61|454.67|451.97|454.1|451.4|20
1737823510000|2025-01-25 16:45:10|454.36|451.66|454.47|451.77|454.55|451.85|454.36|451.66|10
1737823520000|2025-01-25 16:45:20|454.46|451.76|454.05|451.35|454.46|451.76|454.02|451.32|20
1737823530000|2025-01-25 16:45:30|454.04|451.34|454.12|451.42|454.16|451.46|454.04|451.34|10
1737823540000|2025-01-25 16:45:40|454.24|451.54|454.59|451.89|454.59|451.89|454.24|451.54|18
1737823550000|2025-01-25 16:45:50|454.58|451.88|455.04|452.34|455.05|452.35|454.57|451.87|19
1737823560000|2025-01-25 16:46:00|454.98|452.28|454.61|451.91|454.98|452.28|454.22|451.52|21
1737823570000|2025-01-25 16:46:10|454.6|451.9|454.7|452|454.74|452.04|454.53|451.83|13
1737823580000|2025-01-25 16:46:20|454.69|451.99|454.65|451.95|454.7|452|454.61|451.91|13
1737823590000|2025-01-25 16:46:30|454.73|452.03|454.64|451.94|454.73|452.03|454.57|451.87|15
1737823600000|2025-01-25 16:46:40|454.6|451.9|454.67|451.97|454.73|452.03|454.48|451.78|14
1737823610000|2025-01-25 16:46:50|454.66|451.96|454.47|451.77|454.73|452.03|454.47|451.77|16
1737823620000|2025-01-25 16:47:00|454.51|451.81|454.22|451.52|454.51|451.81|454.05|451.35|17
1737823630000|2025-01-25 16:47:10|454.43|451.73|453.93|451.23|454.43|451.73|453.93|451.23|19
1737823640000|2025-01-25 16:47:20|453.98|451.28|453.73|451.03|453.98|451.28|453.73|451.03|19
1737823650000|2025-01-25 16:47:30|453.72|451.02|453.6|450.9|453.81|451.11|453.59|450.89|16
1737823660000|2025-01-25 16:47:40|453.61|450.91|453.69|450.99|453.69|450.99|453.56|450.86|13
1737823670000|2025-01-25 16:47:50|453.8|451.1|453.84|451.14|453.88|451.18|453.78|451.08|10
1737823680000|2025-01-25 16:48:00|453.83|451.13|454.09|451.39|454.09|451.39|453.66|450.96|20
1737823690000|2025-01-25 16:48:10|454.08|451.38|454.27|451.57|454.29|451.59|453.97|451.27|19
1737823700000|2025-01-25 16:48:20|454.25|451.55|453.72|451.02|454.25|451.55|453.72|451.02|18
1737823710000|2025-01-25 16:48:30|453.71|451.01|453.38|450.68|453.71|451.01|453.38|450.68|17
1737823720000|2025-01-25 16:48:40|453.37|450.67|453.84|451.14|453.84|451.14|453.34|450.64|15
1737823730000|2025-01-25 16:48:50|453.89|451.19|453.95|451.25|453.99|451.29|453.86|451.16|9
1737823740000|2025-01-25 16:49:00|453.93|451.23|453.6|450.9|453.93|451.23|453.09|450.39|23
1737823750000|2025-01-25 16:49:10|453.61|450.91|453.5|450.8|453.61|450.91|453.5|450.8|12
1737823760000|2025-01-25 16:49:20|453.49|450.79|453.81|451.11|453.84|451.14|453.49|450.79|10
1737823770000|2025-01-25 16:49:30|453.77|451.07|453.73|451.03|453.78|451.08|453.73|451.03|6
1737823780000|2025-01-25 16:49:40|453.7|451|453.27|450.57|453.7|451|453.27|450.57|15
1737823790000|2025-01-25 16:49:50|453.26|450.56|453.22|450.52|453.26|450.56|453.22|450.52|5
1737823800000|2025-01-25 16:50:00|453.25|450.55|453.67|450.97|453.67|450.97|453.25|450.55|9
1737823810000|2025-01-25 16:50:10|453.78|451.08|453.87|451.17|453.88|451.18|453.72|451.02|15
1737823820000|2025-01-25 16:50:20|453.88|451.18|454.04|451.34|454.05|451.35|453.88|451.18|10
1737823830000|2025-01-25 16:50:30|453.98|451.28|454.13|451.43|454.13|451.43|453.95|451.25|8
1737823840000|2025-01-25 16:50:40|454.22|451.52|454.27|451.57|454.47|451.77|454.22|451.52|12
1737823850000|2025-01-25 16:50:50|454.23|451.53|454.43|451.73|454.43|451.73|454.19|451.49|9
1737823860000|2025-01-25 16:51:00|454.44|451.74|454.53|451.83|454.67|451.97|454.44|451.74|15
1737823870000|2025-01-25 16:51:10|454.49|451.79|454.71|452.01|454.78|452.08|454.49|451.79|14
1737823880000|2025-01-25 16:51:20|454.7|452|454.98|452.28|454.99|452.29|454.7|452|9
1737823890000|2025-01-25 16:51:30|454.96|452.26|455.07|452.37|455.18|452.48|454.96|452.26|10
1737823900000|2025-01-25 16:51:40|455.06|452.36|455.06|452.36|455.06|452.36|455.01|452.31|6
1737823910000|2025-01-25 16:51:50|455.07|452.37|455.07|452.37|455.13|452.43|454.99|452.29|12
1737823920000|2025-01-25 16:52:00|455.06|452.36|454.96|452.26|455.12|452.42|454.71|452.01|21
1737823930000|2025-01-25 16:52:10|454.97|452.27|454.98|452.28|455.04|452.34|454.97|452.27|8
1737823940000|2025-01-25 16:52:20|454.92|452.22|455.31|452.61|455.32|452.62|454.71|452.01|29
1737823950000|2025-01-25 16:52:30|455.33|452.63|455.77|453.07|455.77|453.07|455.33|452.63|24
1737823960000|2025-01-25 16:52:40|455.78|453.08|455.71|453.01|455.81|453.11|455.71|453.01|12
1737823970000|2025-01-25 16:52:50|455.68|452.98|455.34|452.64|455.68|452.98|455.33|452.63|12
1737823980000|2025-01-25 16:53:00|455.33|452.63|455.49|452.79|455.52|452.82|455.33|452.63|8
1737823990000|2025-01-25 16:53:10|455.5|452.8|455|452.3|455.5|452.8|455|452.3|11
1737824000000|2025-01-25 16:53:20|454.99|452.29|454.86|452.16|454.99|452.29|454.86|452.16|9
1737824010000|2025-01-25 16:53:30|454.77|452.07|454.53|451.83|454.77|452.07|454.53|451.83|12
1737824020000|2025-01-25 16:53:40|454.54|451.84|454.58|451.88|454.58|451.88|454.53|451.83|6
1737824030000|2025-01-25 16:53:50|454.59|451.89|454.53|451.83|454.6|451.9|454.51|451.81|6
1737824040000|2025-01-25 16:54:00|454.54|451.84|454.7|452|454.71|452.01|454.54|451.84|6
1737824050000|2025-01-25 16:54:10|454.69|451.99|455.14|452.44|455.22|452.52|454.69|451.99|13
1737824060000|2025-01-25 16:54:20|455.1|452.4|455.24|452.54|455.27|452.57|455.08|452.38|14
1737824070000|2025-01-25 16:54:30|455.25|452.55|455.02|452.32|455.25|452.55|454.98|452.28|9
1737824080000|2025-01-25 16:54:40|454.97|452.27|455.23|452.53|455.24|452.54|454.95|452.25|17
1737824090000|2025-01-25 16:54:50|455.35|452.65|455.37|452.67|455.4|452.7|455.33|452.63|4
1737824100000|2025-01-25 16:55:00|455.36|452.66|455.45|452.75|455.45|452.75|455.35|452.65|10
1737824110000|2025-01-25 16:55:10|455.48|452.78|455.56|452.86|455.58|452.88|455.45|452.75|10
1737824120000|2025-01-25 16:55:20|455.57|452.87|455.57|452.87|455.6|452.9|455.57|452.87|6
1737824130000|2025-01-25 16:55:30|455.59|452.89|455.62|452.92|455.62|452.92|455.59|452.89|6
1737824140000|2025-01-25 16:55:40|455.68|452.98|455.87|453.17|455.87|453.17|455.68|452.98|8
1737824150000|2025-01-25 16:55:50|455.91|453.21|455.87|453.17|455.95|453.25|455.87|453.17|16
1737824160000|2025-01-25 16:56:00|455.88|453.18|455.32|452.62|455.88|453.18|455.28|452.58|18
1737824170000|2025-01-25 16:56:10|455.31|452.61|455.38|452.68|455.42|452.72|455.25|452.55|15
1737824180000|2025-01-25 16:56:20|455.37|452.67|455.3|452.6|455.39|452.69|455.3|452.6|12
1737824190000|2025-01-25 16:56:30|455.23|452.53|455.19|452.49|455.34|452.64|455.13|452.43|12
1737824200000|2025-01-25 16:56:40|455.18|452.48|455.16|452.46|455.2|452.5|455.16|452.46|7
1737824210000|2025-01-25 16:56:50|455.15|452.45|455.1|452.4|455.18|452.48|455.09|452.39|6
1737824220000|2025-01-25 16:57:00|455.09|452.39|455.01|452.31|455.09|452.39|454.85|452.15|17
1737824230000|2025-01-25 16:57:10|455.02|452.32|455.07|452.37|455.13|452.43|455.02|452.32|13
1737824240000|2025-01-25 16:57:20|455.06|452.36|454.83|452.13|455.06|452.36|454.83|452.13|11
1737824250000|2025-01-25 16:57:30|454.82|452.12|454.93|452.23|454.93|452.23|454.77|452.07|13
1737824260000|2025-01-25 16:57:40|454.92|452.22|454.54|451.84|454.92|452.22|454.54|451.84|19
1737824270000|2025-01-25 16:57:50|454.53|451.83|454.81|452.11|454.81|452.11|454.5|451.8|12
1737824280000|2025-01-25 16:58:00|454.82|452.12|454.82|452.12|454.82|452.12|454.8|452.1|3
1737824290000|2025-01-25 16:58:10|454.81|452.11|454.8|452.1|454.81|452.11|454.73|452.03|8
1737824300000|2025-01-25 16:58:20|454.85|452.15|454.91|452.21|454.92|452.22|454.84|452.14|10
1737824310000|2025-01-25 16:58:30|454.9|452.2|454.91|452.21|454.93|452.23|454.9|452.2|5
1737824320000|2025-01-25 16:58:40|454.93|452.23|454.9|452.2|454.94|452.24|454.9|452.2|10
1737824330000|2025-01-25 16:58:50|454.91|452.21|454.95|452.25|454.96|452.26|454.91|452.21|4
1737824340000|2025-01-25 16:59:00|454.94|452.24|455.01|452.31|455.03|452.33|454.88|452.18|10
1737824350000|2025-01-25 16:59:10|455.03|452.33|454.78|452.08|455.09|452.39|454.78|452.08|9
1737824360000|2025-01-25 16:59:20|454.79|452.09|454.26|451.56|454.79|452.09|454.26|451.56|13
1737824370000|2025-01-25 16:59:30|454.25|451.55|454.28|451.58|454.28|451.58|454.2|451.5|10
1737824380000|2025-01-25 16:59:40|454.29|451.59|454.33|451.63|454.37|451.67|454.29|451.59|9
1737824390000|2025-01-25 16:59:50|454.25|451.55|454.37|451.67|454.39|451.69|454.2|451.5|12
1737824400000|2025-01-25 17:00:00|454.36|451.66|454.5|451.8|454.55|451.85|454.35|451.65|11
1737824410000|2025-01-25 17:00:10|454.7|452|454.7|452|454.73|452.03|454.67|451.97|14
1737824420000|2025-01-25 17:00:20|454.69|451.99|454.48|451.78|454.69|451.99|454.48|451.78|16
1737824430000|2025-01-25 17:00:30|454.49|451.79|454.64|451.94|454.74|452.04|454.44|451.74|15
1737824440000|2025-01-25 17:00:40|454.63|451.93|454.45|451.75|454.63|451.93|454.45|451.75|15
1737824450000|2025-01-25 17:00:50|454.44|451.74|454.37|451.67|454.44|451.74|454.3|451.6|12
1737824460000|2025-01-25 17:01:00|454.36|451.66|454.18|451.48|454.37|451.67|454.18|451.48|12
1737824470000|2025-01-25 17:01:10|454.17|451.47|453.47|450.77|454.17|451.47|453.47|450.77|23
1737824480000|2025-01-25 17:01:20|453.46|450.76|453.34|450.64|453.46|450.76|453.34|450.64|12
1737824490000|2025-01-25 17:01:30|453.35|450.65|453.53|450.83|453.53|450.83|453.34|450.64|14
1737824500000|2025-01-25 17:01:40|453.52|450.82|453.61|450.91|453.73|451.03|453.52|450.82|16
1737824510000|2025-01-25 17:01:50|453.62|450.92|453.58|450.88|453.65|450.95|453.58|450.88|13
1737824520000|2025-01-25 17:02:00|453.57|450.87|453.38|450.68|453.57|450.87|453.37|450.67|12
1737824530000|2025-01-25 17:02:10|453.37|450.67|453.53|450.83|453.56|450.86|453.37|450.67|9
1737824540000|2025-01-25 17:02:20|453.52|450.82|453.75|451.05|453.81|451.11|453.52|450.82|16
1737824550000|2025-01-25 17:02:30|453.72|451.02|453.56|450.86|453.74|451.04|453.56|450.86|20
1737824560000|2025-01-25 17:02:40|453.5|450.8|453.34|450.64|453.5|450.8|453.34|450.64|15
1737824570000|2025-01-25 17:02:50|453.33|450.63|453.41|450.71|453.46|450.76|453.24|450.54|15
1737824580000|2025-01-25 17:03:00|453.4|450.7|453.2|450.5|453.4|450.7|453.2|450.5|17
1737824590000|2025-01-25 17:03:10|453.19|450.49|453.08|450.38|453.19|450.49|453.03|450.33|13
1737824600000|2025-01-25 17:03:20|453.13|450.43|453.34|450.64|453.35|450.65|453.13|450.43|18
1737824610000|2025-01-25 17:03:30|453.35|450.65|453.11|450.41|453.35|450.65|453.11|450.41|13
1737824620000|2025-01-25 17:03:40|453.1|450.4|453.15|450.45|453.17|450.47|453.06|450.36|15
1737824630000|2025-01-25 17:03:50|453.14|450.44|453.25|450.55|453.27|450.57|453.14|450.44|7
1737824640000|2025-01-25 17:04:00|453.24|450.54|453.3|450.6|453.34|450.64|453.24|450.54|10
1737824650000|2025-01-25 17:04:10|453.25|450.55|453.23|450.53|453.25|450.55|453.06|450.36|17
1737824660000|2025-01-25 17:04:20|453.22|450.52|453.01|450.31|453.22|450.52|453.01|450.31|15
1737824670000|2025-01-25 17:04:30|453|450.3|453.17|450.47|453.17|450.47|452.8|450.1|18
1737824680000|2025-01-25 17:04:40|453.16|450.46|453.29|450.59|453.46|450.76|453.15|450.45|17
1737824690000|2025-01-25 17:04:50|453.25|450.55|453.25|450.55|453.33|450.63|453.13|450.43|15
1737824700000|2025-01-25 17:05:00|453.32|450.62|453.04|450.34|453.34|450.64|453.04|450.34|21
1737824710000|2025-01-25 17:05:10|453.02|450.32|452.5|449.8|453.02|450.32|452.5|449.8|14
1737824720000|2025-01-25 17:05:20|452.46|449.76|452.39|449.69|452.46|449.76|452.39|449.69|3
1737824730000|2025-01-25 17:05:30|452.28|449.58|452.02|449.32|452.28|449.58|451.83|449.13|14
1737824740000|2025-01-25 17:05:40|452.01|449.31|452.53|449.83|452.59|449.89|452.01|449.31|14
1737824750000|2025-01-25 17:05:50|452.52|449.82|452.55|449.85|452.63|449.93|452.45|449.75|16
1737824760000|2025-01-25 17:06:00|452.54|449.84|451.47|448.77|452.54|449.84|451.36|448.66|21
1737824770000|2025-01-25 17:06:10|451.46|448.76|451.35|448.65|451.46|448.76|451.34|448.64|15
1737824780000|2025-01-25 17:06:20|451.34|448.64|451.36|448.66|451.37|448.67|451.34|448.64|5
1737824790000|2025-01-25 17:06:30|451.35|448.65|451.2|448.5|451.35|448.65|451.2|448.5|13
1737824800000|2025-01-25 17:06:40|451.21|448.51|451.25|448.55|451.34|448.64|451.16|448.46|19
1737824810000|2025-01-25 17:06:50|451.26|448.56|451.29|448.59|451.29|448.59|451.25|448.55|10
1737824820000|2025-01-25 17:07:00|451.33|448.63|451.2|448.5|451.42|448.72|451.2|448.5|11
1737824830000|2025-01-25 17:07:10|451.23|448.53|451.46|448.76|451.55|448.85|451.23|448.53|17
1737824840000|2025-01-25 17:07:20|451.47|448.77|451.74|449.04|451.91|449.21|451.47|448.77|16
1737824850000|2025-01-25 17:07:30|451.73|449.03|451.53|448.83|451.73|449.03|451.53|448.83|13
1737824860000|2025-01-25 17:07:40|451.59|448.89|451.51|448.81|451.72|449.02|451.51|448.81|16
1737824870000|2025-01-25 17:07:50|451.5|448.8|451.54|448.84|451.61|448.91|451.47|448.77|9
1737824880000|2025-01-25 17:08:00|451.55|448.85|451.56|448.86|451.69|448.99|451.55|448.85|18
1737824890000|2025-01-25 17:08:10|451.55|448.85|451.49|448.79|451.55|448.85|451.49|448.79|7
1737824900000|2025-01-25 17:08:20|451.4|448.7|451.48|448.78|451.54|448.84|451.4|448.7|7
1737824910000|2025-01-25 17:08:30|451.57|448.87|451.34|448.64|451.57|448.87|451.34|448.64|20
1737824920000|2025-01-25 17:08:40|451.33|448.63|451.86|449.16|451.87|449.17|451.32|448.62|21
1737824930000|2025-01-25 17:08:50|451.85|449.15|451.83|449.13|451.85|449.15|451.74|449.04|13
1737824940000|2025-01-25 17:09:00|451.82|449.12|451.72|449.02|451.82|449.12|451.71|449.01|10
1737824950000|2025-01-25 17:09:10|451.71|449.01|451.7|449|451.72|449.02|451.63|448.93|10
1737824960000|2025-01-25 17:09:20|451.69|448.99|451.59|448.89|451.69|448.99|451.59|448.89|13
1737824970000|2025-01-25 17:09:30|451.71|449.01|451.76|449.06|451.87|449.17|451.71|449.01|14
1737824980000|2025-01-25 17:09:40|451.75|449.05|451.81|449.11|451.85|449.15|451.74|449.04|8
1737824990000|2025-01-25 17:09:50|451.8|449.1|451.88|449.18|451.98|449.28|451.54|448.84|21
1737825000000|2025-01-25 17:10:00|451.83|449.13|451.16|448.46|452.04|449.34|451.16|448.46|20
1737825010000|2025-01-25 17:10:10|451.15|448.45|451.05|448.35|451.15|448.45|451.05|448.35|11
1737825020000|2025-01-25 17:10:20|450.14|447.44|450.14|447.44|450.29|447.59|450.11|447.41|15
1737825030000|2025-01-25 17:10:30|450.13|447.43|449.96|447.26|450.13|447.43|449.96|447.26|18
1737825040000|2025-01-25 17:10:40|449.95|447.25|450.19|447.49|450.23|447.53|449.95|447.25|7
1737825050000|2025-01-25 17:10:50|450.18|447.48|450.12|447.42|450.23|447.53|450.12|447.42|13
1737825060000|2025-01-25 17:11:00|450.11|447.41|450.2|447.5|450.27|447.57|450.11|447.41|17
1737825070000|2025-01-25 17:11:10|450.19|447.49|450.04|447.34|450.19|447.49|450.04|447.34|12
1737825080000|2025-01-25 17:11:20|450.03|447.33|450.18|447.48|450.19|447.49|449.94|447.24|12
1737825090000|2025-01-25 17:11:30|450.15|447.45|450.08|447.38|450.15|447.45|450.08|447.38|7
1737825100000|2025-01-25 17:11:40|450.11|447.41|450.08|447.38|450.11|447.41|450.08|447.38|2
1737825110000|2025-01-25 17:11:50|450.03|447.33|449.94|447.24|450.03|447.33|449.94|447.24|9
1737825120000|2025-01-25 17:12:00|449.93|447.23|450.3|447.6|450.31|447.61|449.92|447.22|11
1737825130000|2025-01-25 17:12:10|450.29|447.59|449.99|447.29|450.29|447.59|449.99|447.29|20
1737825140000|2025-01-25 17:12:20|449.98|447.28|449.63|446.93|450.01|447.31|449.58|446.88|19
1737825150000|2025-01-25 17:12:30|449.62|446.92|449.05|446.35|449.62|446.92|449.05|446.35|18
1737825160000|2025-01-25 17:12:40|448.99|446.29|448.96|446.26|449.05|446.35|448.88|446.18|16
1737825170000|2025-01-25 17:12:50|448.95|446.25|448.91|446.21|448.95|446.25|448.79|446.09|15
1737825180000|2025-01-25 17:13:00|448.9|446.2|448.95|446.25|449.08|446.38|448.9|446.2|17
1737825190000|2025-01-25 17:13:10|448.94|446.24|449.02|446.32|449.02|446.32|448.94|446.24|13
1737825200000|2025-01-25 17:13:20|449.03|446.33|449.4|446.7|449.6|446.9|449.01|446.31|15
1737825210000|2025-01-25 17:13:30|449.39|446.69|449.37|446.67|449.5|446.8|449.37|446.67|18
1737825220000|2025-01-25 17:13:40|449.36|446.66|449.51|446.81|449.52|446.82|449.36|446.66|14
1737825230000|2025-01-25 17:13:50|449.5|446.8|449.52|446.82|449.52|446.82|449.49|446.79|7
1737825240000|2025-01-25 17:14:00|449.48|446.78|449.59|446.89|449.6|446.9|449.39|446.69|15
1737825250000|2025-01-25 17:14:10|449.58|446.88|449.06|446.36|449.58|446.88|449.06|446.36|15
1737825260000|2025-01-25 17:14:20|449.05|446.35|448.72|446.02|449.05|446.35|448.35|445.65|21
1737825270000|2025-01-25 17:14:30|448.71|446.01|448.19|445.49|448.71|446.01|448.18|445.48|13
1737825280000|2025-01-25 17:14:40|448.18|445.48|448.73|446.03|448.74|446.04|448.14|445.44|18
1737825290000|2025-01-25 17:14:50|448.74|446.04|448.55|445.85|448.79|446.09|448.55|445.85|10
1737825300000|2025-01-25 17:15:00|448.21|445.51|448.18|445.48|448.22|445.52|448.18|445.48|11
1737825310000|2025-01-25 17:15:10|448.17|445.47|448.02|445.32|448.17|445.47|448.01|445.31|13
1737825320000|2025-01-25 17:15:20|448.01|445.31|447.88|445.18|448.09|445.39|447.87|445.17|16
1737825330000|2025-01-25 17:15:30|447.87|445.17|447.82|445.12|447.94|445.24|447.82|445.12|13
1737825340000|2025-01-25 17:15:40|447.81|445.11|447.76|445.06|447.81|445.11|447.76|445.06|5
1737825350000|2025-01-25 17:15:50|447.82|445.12|447.89|445.19|447.89|445.19|447.82|445.12|5
1737825360000|2025-01-25 17:16:00|447.88|445.18|447.84|445.14|447.88|445.18|447.84|445.14|6
1737825370000|2025-01-25 17:16:10|447.89|445.19|447.87|445.17|448|445.3|447.81|445.11|13
1737825380000|2025-01-25 17:16:20|447.85|445.15|448.06|445.36|448.06|445.36|447.85|445.15|18
1737825390000|2025-01-25 17:16:30|448.05|445.35|447.95|445.25|448.09|445.39|447.9|445.2|19
1737825400000|2025-01-25 17:16:40|447.96|445.26|447.95|445.25|448.06|445.36|447.95|445.25|14
1737825410000|2025-01-25 17:16:50|447.94|445.24|447.98|445.28|447.98|445.28|447.92|445.22|6
1737825420000|2025-01-25 17:17:00|447.97|445.27|447.9|445.2|448.08|445.38|447.89|445.19|12
1737825430000|2025-01-25 17:17:10|447.89|445.19|447.63|444.93|447.89|445.19|447.63|444.93|17
1737825440000|2025-01-25 17:17:20|447.62|444.92|447.58|444.88|447.64|444.94|447.58|444.88|14
1737825450000|2025-01-25 17:17:30|447.62|444.92|447.7|445|447.86|445.16|447.62|444.92|19
1737825460000|2025-01-25 17:17:40|447.69|444.99|447.44|444.74|447.69|444.99|447.41|444.71|14
1737825470000|2025-01-25 17:17:50|447.47|444.77|447.47|444.77|447.49|444.79|447.42|444.72|16
1737825480000|2025-01-25 17:18:00|447.46|444.76|447.77|445.07|447.78|445.08|447.46|444.76|11
1737825490000|2025-01-25 17:18:10|447.76|445.06|447.76|445.06|447.77|445.07|447.7|445|11
1737825500000|2025-01-25 17:18:20|447.77|445.07|447.82|445.12|447.89|445.19|447.69|444.99|14
1737825510000|2025-01-25 17:18:30|447.81|445.11|447|444.3|447.81|445.11|446.99|444.29|15
1737825520000|2025-01-25 17:18:40|446.99|444.29|446.58|443.88|447.11|444.41|446.57|443.87|16
1737825530000|2025-01-25 17:18:50|446.57|443.87|446.67|443.97|446.67|443.97|446.38|443.68|24
1737825540000|2025-01-25 17:19:00|446.73|444.03|446.6|443.9|446.75|444.05|446.3|443.6|17
1737825550000|2025-01-25 17:19:10|446.59|443.89|446.31|443.61|446.6|443.9|446.12|443.42|15
1737825560000|2025-01-25 17:19:20|446.26|443.56|446.48|443.78|446.48|443.78|446.25|443.55|16
1737825570000|2025-01-25 17:19:30|446.46|443.76|446.72|444.02|446.72|444.02|446.44|443.74|10
1737825580000|2025-01-25 17:19:40|446.73|444.03|446.48|443.78|446.77|444.07|446.48|443.78|11
1737825590000|2025-01-25 17:19:50|446.47|443.77|446.56|443.86|446.56|443.86|446.4|443.7|6
1737825600000|2025-01-25 17:20:00|446.7|444|445.71|443.01|446.72|444.02|445.71|443.01|26
1737825610000|2025-01-25 17:20:10|445.7|443|445.62|442.92|445.7|443|445.62|442.92|8
1737825620000|2025-01-25 17:20:20|445.61|442.91|446.04|443.34|446.04|443.34|445.61|442.91|14
1737825630000|2025-01-25 17:20:30|446.15|443.45|444.83|442.13|446.15|443.45|444.83|442.13|19
1737825640000|2025-01-25 17:20:40|444.82|442.12|445.22|442.52|445.22|442.52|444.79|442.09|20
1737825650000|2025-01-25 17:20:50|445.33|442.63|445.38|442.68|445.59|442.89|445.33|442.63|15
1737825660000|2025-01-25 17:21:00|445.37|442.67|445.46|442.76|445.52|442.82|445.37|442.67|15
1737825670000|2025-01-25 17:21:10|445.45|442.75|445.32|442.62|445.46|442.76|445.29|442.59|9
1737825680000|2025-01-25 17:21:20|445.31|442.61|445.43|442.73|445.43|442.73|445.31|442.61|6
1737825690000|2025-01-25 17:21:30|445.44|442.74|445.45|442.75|445.47|442.77|445.44|442.74|7
1737825700000|2025-01-25 17:21:40|445.44|442.74|445.39|442.69|445.46|442.76|445.38|442.68|8
1737825710000|2025-01-25 17:21:50|445.43|442.73|445.6|442.9|445.61|442.91|445.42|442.72|16
1737825720000|2025-01-25 17:22:00|445.67|442.97|445.62|442.92|445.68|442.98|445.6|442.9|7
1737825730000|2025-01-25 17:22:10|445.63|442.93|445.56|442.86|445.68|442.98|445.52|442.82|12
1737825740000|2025-01-25 17:22:20|445.55|442.85|445.32|442.62|445.61|442.91|445.32|442.62|10
1737825750000|2025-01-25 17:22:30|445.31|442.61|445.14|442.44|445.31|442.61|445.14|442.44|9
1737825760000|2025-01-25 17:22:40|445.09|442.39|445.06|442.36|445.11|442.41|445.06|442.36|11
1737825770000|2025-01-25 17:22:50|445.01|442.31|445.05|442.35|445.07|442.37|445|442.3|7
1737825780000|2025-01-25 17:23:00|445.04|442.34|445.1|442.4|445.16|442.46|445.04|442.34|9
1737825790000|2025-01-25 17:23:10|445.14|442.44|444.9|442.2|445.14|442.44|444.9|442.2|11
1737825800000|2025-01-25 17:23:20|444.81|442.11|444.75|442.05|444.89|442.19|444.73|442.03|13
1737825810000|2025-01-25 17:23:30|444.77|442.07|445.07|442.37|445.07|442.37|444.77|442.07|12
1737825820000|2025-01-25 17:23:40|445.06|442.36|444.92|442.22|445.06|442.36|444.92|442.22|9
1737825830000|2025-01-25 17:23:50|444.88|442.18|444.91|442.21|444.92|442.22|444.83|442.13|9
1737825840000|2025-01-25 17:24:00|444.94|442.24|445.01|442.31|445.05|442.35|444.94|442.24|7
1737825850000|2025-01-25 17:24:10|445|442.3|444.97|442.27|445|442.3|444.86|442.16|10
1737825860000|2025-01-25 17:24:20|444.96|442.26|444.84|442.14|444.96|442.26|444.84|442.14|8
1737825870000|2025-01-25 17:24:30|444.83|442.13|445.02|442.32|445.02|442.32|444.81|442.11|9
1737825880000|2025-01-25 17:24:40|445.01|442.31|445.33|442.63|445.33|442.63|444.97|442.27|23
1737825890000|2025-01-25 17:24:50|445.34|442.64|445.3|442.6|445.4|442.7|445.3|442.6|14
1737825900000|2025-01-25 17:25:00|445.23|442.53|445.36|442.66|445.36|442.66|445.23|442.53|8
1737825910000|2025-01-25 17:25:10|445.38|442.68|445.1|442.4|445.43|442.73|445.1|442.4|13
1737825920000|2025-01-25 17:25:20|445.08|442.38|445.03|442.33|445.12|442.42|445.03|442.33|9
1737825930000|2025-01-25 17:25:30|445.02|442.32|445.11|442.41|445.12|442.42|445|442.3|9
1737825940000|2025-01-25 17:25:40|445.06|442.36|444.95|442.25|445.06|442.36|444.94|442.24|9
1737825950000|2025-01-25 17:25:50|444.91|442.21|444.91|442.21|444.94|442.24|444.9|442.2|5
1737825960000|2025-01-25 17:26:00|444.96|442.26|445.15|442.45|445.15|442.45|444.96|442.26|11
1737825970000|2025-01-25 17:26:10|445.16|442.46|445.25|442.55|445.25|442.55|445.16|442.46|8
1737825980000|2025-01-25 17:26:20|445.24|442.54|445.22|442.52|445.26|442.56|445.16|442.46|9
1737825990000|2025-01-25 17:26:30|445.23|442.53|445.4|442.7|445.42|442.72|445.23|442.53|10
1737826000000|2025-01-25 17:26:40|445.41|442.71|445.54|442.84|445.54|442.84|445.41|442.71|8
1737826010000|2025-01-25 17:26:50|445.55|442.85|445.72|443.02|445.73|443.03|445.55|442.85|12
1737826020000|2025-01-25 17:27:00|445.7|443|445.66|442.96|445.71|443.01|445.66|442.96|11
1737826030000|2025-01-25 17:27:10|445.67|442.97|445.78|443.08|445.8|443.1|445.66|442.96|8
1737826040000|2025-01-25 17:27:20|445.79|443.09|445.72|443.02|445.79|443.09|445.7|443|15
1737826050000|2025-01-25 17:27:30|445.71|443.01|447.06|444.36|447.06|444.36|445.7|443|22
1737826060000|2025-01-25 17:27:40|447.18|444.48|446.92|444.22|447.45|444.75|446.9|444.2|21
1737826070000|2025-01-25 17:27:50|446.87|444.17|446.87|444.17|446.87|444.17|446.81|444.11|8
1737826080000|2025-01-25 17:28:00|446.86|444.16|446.89|444.19|446.92|444.22|446.86|444.16|6
1737826090000|2025-01-25 17:28:10|446.9|444.2|447.05|444.35|447.08|444.38|446.9|444.2|8
1737826100000|2025-01-25 17:28:20|447.02|444.32|447.08|444.38|447.08|444.38|447.02|444.32|5
1737826110000|2025-01-25 17:28:30|447.09|444.39|447.56|444.86|447.57|444.87|447.09|444.39|11
1737826120000|2025-01-25 17:28:40|447.53|444.83|447.41|444.71|447.53|444.83|447.32|444.62|14
1737826130000|2025-01-25 17:28:50|447.45|444.75|447.41|444.71|447.56|444.86|447.4|444.7|12
1737826140000|2025-01-25 17:29:00|447.4|444.7|447.33|444.63|447.4|444.7|447.31|444.61|12
1737826150000|2025-01-25 17:29:10|447.34|444.64|447.34|444.64|447.34|444.64|447.32|444.62|4
1737826160000|2025-01-25 17:29:20|447.35|444.65|447.51|444.81|447.52|444.82|447.35|444.65|12
1737826170000|2025-01-25 17:29:30|447.53|444.83|447.57|444.87|447.57|444.87|447.51|444.81|5
1737826180000|2025-01-25 17:29:40|447.56|444.86|447.55|444.85|447.56|444.86|447.55|444.85|2
1737826190000|2025-01-25 17:29:50|447.54|444.84|447.52|444.82|447.54|444.84|447.51|444.81|3
1737826200000|2025-01-25 17:30:00|447.51|444.81|447.23|444.53|447.62|444.92|447.23|444.53|16
1737826210000|2025-01-25 17:30:10|447.22|444.52|447.17|444.47|447.28|444.58|447.11|444.41|17
1737826220000|2025-01-25 17:30:20|447.16|444.46|447.08|444.38|447.22|444.52|447.07|444.37|10
1737826230000|2025-01-25 17:30:30|447.06|444.36|446.67|443.97|447.06|444.36|446.67|443.97|9
1737826240000|2025-01-25 17:30:40|446.66|443.96|446.39|443.69|446.66|443.96|446.39|443.69|11
1737826250000|2025-01-25 17:30:50|446.29|443.59|446.35|443.65|446.47|443.77|446.22|443.52|14
1737826260000|2025-01-25 17:31:00|446.34|443.64|445.86|443.16|446.34|443.64|445.86|443.16|17
1737826270000|2025-01-25 17:31:10|445.83|443.13|445.84|443.14|445.9|443.2|445.8|443.1|11
1737826280000|2025-01-25 17:31:20|445.83|443.13|445.74|443.04|445.83|443.13|445.7|443|9
1737826290000|2025-01-25 17:31:30|445.76|443.06|445.71|443.01|445.82|443.12|445.65|442.95|17
1737826300000|2025-01-25 17:31:40|445.68|442.98|445.63|442.93|445.68|442.98|445.59|442.89|9
1737826310000|2025-01-25 17:31:50|445.55|442.85|445.51|442.81|445.55|442.85|445.51|442.81|4
1737826320000|2025-01-25 17:32:00|445.48|442.78|445.5|442.8|445.5|442.8|445.36|442.66|14
1737826330000|2025-01-25 17:32:10|445.49|442.79|445.53|442.83|445.53|442.83|445.43|442.73|10
1737826340000|2025-01-25 17:32:20|445.52|442.82|445.73|443.03|445.73|443.03|445.51|442.81|8
1737826350000|2025-01-25 17:32:30|445.76|443.06|445.65|442.95|445.82|443.12|445.65|442.95|15
1737826360000|2025-01-25 17:32:40|445.64|442.94|445.77|443.07|445.77|443.07|445.64|442.94|7
1737826370000|2025-01-25 17:32:50|445.84|443.14|445.82|443.12|445.95|443.25|445.75|443.05|11
1737826380000|2025-01-25 17:33:00|445.74|443.04|445.68|442.98|445.76|443.06|445.68|442.98|9
1737826390000|2025-01-25 17:33:10|445.64|442.94|445.66|442.96|445.67|442.97|445.64|442.94|6
1737826410000|2025-01-25 17:33:30|445.67|442.97|445.74|443.04|445.82|443.12|445.67|442.97|9
1737826420000|2025-01-25 17:33:40|445.73|443.03|445.71|443.01|445.77|443.07|445.71|443.01|9
1737826430000|2025-01-25 17:33:50|445.72|443.02|445.83|443.13|445.83|443.13|445.72|443.02|3
1737826440000|2025-01-25 17:34:00|445.82|443.12|446.76|444.06|446.76|444.06|445.82|443.12|18
1737826450000|2025-01-25 17:34:10|446.82|444.12|446.93|444.23|446.93|444.23|446.8|444.1|15
1737826460000|2025-01-25 17:34:20|446.9|444.2|446.88|444.18|446.93|444.23|446.85|444.15|7
1737826470000|2025-01-25 17:34:30|446.91|444.21|447.03|444.33|447.03|444.33|446.87|444.17|10
1737826480000|2025-01-25 17:34:40|447.06|444.36|446.99|444.29|447.06|444.36|446.99|444.29|11
1737826490000|2025-01-25 17:34:50|446.97|444.27|446.86|444.16|446.97|444.27|446.86|444.16|4
1737826500000|2025-01-25 17:35:00|446.84|444.14|446.69|443.99|446.84|444.14|446.69|443.99|7
1737826510000|2025-01-25 17:35:10|446.68|443.98|446.5|443.8|446.68|443.98|446.49|443.79|10
1737826520000|2025-01-25 17:35:20|446.49|443.79|446.3|443.6|446.49|443.79|446.25|443.55|7
1737826530000|2025-01-25 17:35:30|446.24|443.54|446.19|443.49|446.24|443.54|446.19|443.49|6
1737826540000|2025-01-25 17:35:40|446.15|443.45|446.02|443.32|446.15|443.45|446.02|443.32|10
1737826550000|2025-01-25 17:35:50|446.01|443.31|446.07|443.37|446.1|443.4|446|443.3|7
1737826560000|2025-01-25 17:36:00|446.06|443.36|445.99|443.29|446.06|443.36|445.99|443.29|7
1737826570000|2025-01-25 17:36:10|445.98|443.28|446.07|443.37|446.07|443.37|445.92|443.22|10
1737826580000|2025-01-25 17:36:20|446.09|443.39|446.18|443.48|446.19|443.49|446.09|443.39|5
1737826590000|2025-01-25 17:36:30|446.28|443.58|446.19|443.49|446.35|443.65|446.19|443.49|10
1737826600000|2025-01-25 17:36:40|446.18|443.48|446.2|443.5|446.21|443.51|446.17|443.47|5
1737826610000|2025-01-25 17:36:50|446.21|443.51|446.16|443.46|446.21|443.51|446.16|443.46|3
1737826620000|2025-01-25 17:37:00|446.11|443.41|446.09|443.39|446.11|443.41|446.04|443.34|13
1737826630000|2025-01-25 17:37:10|446.12|443.42|446.31|443.61|446.31|443.61|446.11|443.41|12
1737826640000|2025-01-25 17:37:20|446.3|443.6|446.26|443.56|446.45|443.75|446.26|443.56|16
1737826650000|2025-01-25 17:37:30|446.25|443.55|446.15|443.45|446.25|443.55|446.15|443.45|7
1737826660000|2025-01-25 17:37:40|446.14|443.44|446.13|443.43|446.14|443.44|446.13|443.43|2
1737826670000|2025-01-25 17:37:50|446.12|443.42|446.22|443.52|446.32|443.62|446.02|443.32|16
1737826680000|2025-01-25 17:38:00|446.27|443.57|446.46|443.76|446.48|443.78|446.24|443.54|12
1737826690000|2025-01-25 17:38:10|446.45|443.75|446.42|443.72|446.45|443.75|446.4|443.7|8
1737826700000|2025-01-25 17:38:20|446.41|443.71|446.32|443.62|446.43|443.73|446.32|443.62|5
1737826710000|2025-01-25 17:38:30|446.33|443.63|446.18|443.48|446.36|443.66|446.18|443.48|12
1737826720000|2025-01-25 17:38:40|446.17|443.47|446.01|443.31|446.17|443.47|446.01|443.31|5
1737826730000|2025-01-25 17:38:50|445.99|443.29|445.79|443.09|445.99|443.29|445.79|443.09|16
1737826740000|2025-01-25 17:39:00|445.78|443.08|445.97|443.27|446.01|443.31|445.77|443.07|15
1737826750000|2025-01-25 17:39:10|445.96|443.26|445.91|443.21|445.96|443.26|445.9|443.2|8
1737826760000|2025-01-25 17:39:20|445.92|443.22|445.98|443.28|446.08|443.38|445.92|443.22|12
1737826770000|2025-01-25 17:39:30|445.94|443.24|445.92|443.22|445.94|443.24|445.91|443.21|5
1737826780000|2025-01-25 17:39:40|445.91|443.21|445.99|443.29|445.99|443.29|445.9|443.2|5
1737826790000|2025-01-25 17:39:50|446.02|443.32|446.16|443.46|446.18|443.48|446.01|443.31|7
1737826800000|2025-01-25 17:40:00|446.15|443.45|446.24|443.54|446.29|443.59|446.15|443.45|8
1737826810000|2025-01-25 17:40:10|446.23|443.53|446.08|443.38|446.23|443.53|446.08|443.38|9
1737826820000|2025-01-25 17:40:20|446.06|443.36|445.87|443.17|446.06|443.36|445.86|443.16|13
1737826830000|2025-01-25 17:40:30|445.86|443.16|446.1|443.4|446.1|443.4|445.85|443.15|8
1737826840000|2025-01-25 17:40:40|446.01|443.31|446.36|443.66|446.37|443.67|446.01|443.31|10
1737826850000|2025-01-25 17:40:50|446.17|443.47|446.29|443.59|446.38|443.68|446.17|443.47|13
1737826860000|2025-01-25 17:41:00|446.28|443.58|446.29|443.59|446.31|443.61|446.19|443.49|10
1737826870000|2025-01-25 17:41:10|446.31|443.61|446.38|443.68|446.39|443.69|446.31|443.61|8
1737826880000|2025-01-25 17:41:20|446.37|443.67|446.44|443.74|446.44|443.74|446.37|443.67|5
1737826890000|2025-01-25 17:41:30|446.43|443.73|446.44|443.74|446.44|443.74|446.43|443.73|4
1737826900000|2025-01-25 17:41:40|446.45|443.75|446.35|443.65|446.45|443.75|446.35|443.65|7
1737826910000|2025-01-25 17:41:50|446.34|443.64|446.49|443.79|446.5|443.8|446.34|443.64|8
1737826920000|2025-01-25 17:42:00|446.45|443.75|446.36|443.66|446.45|443.75|446.36|443.66|10
1737826930000|2025-01-25 17:42:10|446.35|443.65|446.42|443.72|446.43|443.73|446.35|443.65|6
1737826940000|2025-01-25 17:42:20|446.41|443.71|446.32|443.62|446.42|443.72|446.32|443.62|7
1737826950000|2025-01-25 17:42:30|446.31|443.61|446.12|443.42|446.31|443.61|446.11|443.41|15
1737826960000|2025-01-25 17:42:40|446.11|443.41|446.24|443.54|446.24|443.54|446.07|443.37|12
1737826970000|2025-01-25 17:42:50|446.23|443.53|446.39|443.69|446.41|443.71|446.23|443.53|9
1737826980000|2025-01-25 17:43:00|446.38|443.68|446.38|443.68|446.39|443.69|446.37|443.67|7
1737826990000|2025-01-25 17:43:10|446.39|443.69|446.58|443.88|446.58|443.88|446.39|443.69|10
1737827000000|2025-01-25 17:43:20|446.55|443.85|446.43|443.73|446.57|443.87|446.43|443.73|14
1737827010000|2025-01-25 17:43:30|446.37|443.67|446.12|443.42|446.37|443.67|446.12|443.42|12
1737827020000|2025-01-25 17:43:40|446.11|443.41|446.4|443.7|446.41|443.71|446.1|443.4|14
1737827030000|2025-01-25 17:43:50|446.39|443.69|446.34|443.64|446.39|443.69|446.34|443.64|4
1737827040000|2025-01-25 17:44:00|446.32|443.62|446.32|443.62|446.32|443.62|446.29|443.59|9
1737827050000|2025-01-25 17:44:10|446.4|443.7|446.27|443.57|446.4|443.7|446.27|443.57|11
1737827060000|2025-01-25 17:44:20|446.25|443.55|446.19|443.49|446.26|443.56|446.19|443.49|8
1737827070000|2025-01-25 17:44:30|446.2|443.5|446.21|443.51|446.24|443.54|446.2|443.5|5
1737827080000|2025-01-25 17:44:40|446.25|443.55|446.15|443.45|446.25|443.55|446.15|443.45|5
1737827090000|2025-01-25 17:44:50|446.16|443.46|446.14|443.44|446.21|443.51|446.14|443.44|10
1737827100000|2025-01-25 17:45:00|446.13|443.43|446.22|443.52|446.23|443.53|446.12|443.42|6
1737827110000|2025-01-25 17:45:10|446.19|443.49|446.35|443.65|446.36|443.66|446.16|443.46|13
1737827120000|2025-01-25 17:45:20|446.28|443.58|445.94|443.24|446.31|443.61|445.92|443.22|20
1737827130000|2025-01-25 17:45:30|445.97|443.27|446|443.3|446|443.3|445.96|443.26|6
1737827140000|2025-01-25 17:45:40|445.96|443.26|446.5|443.8|446.5|443.8|445.94|443.24|16
1737827150000|2025-01-25 17:45:50|446.51|443.81|446.44|443.74|446.51|443.81|446.44|443.74|10
1737827160000|2025-01-25 17:46:00|446.43|443.73|446.27|443.57|446.43|443.73|446.21|443.51|17
1737827170000|2025-01-25 17:46:10|446.28|443.58|446.36|443.66|446.36|443.66|446.26|443.56|13
1737827180000|2025-01-25 17:46:20|446.4|443.7|446.59|443.89|446.63|443.93|446.36|443.66|10
1737827190000|2025-01-25 17:46:30|446.58|443.88|446.5|443.8|446.58|443.88|446.49|443.79|8
1737827200000|2025-01-25 17:46:40|446.51|443.81|446.51|443.81|446.56|443.86|446.51|443.81|5
1737827210000|2025-01-25 17:46:50|446.5|443.8|446.47|443.77|446.5|443.8|446.47|443.77|6
1737827220000|2025-01-25 17:47:00|446.48|443.78|446.78|444.08|446.78|444.08|446.48|443.78|12
1737827230000|2025-01-25 17:47:10|446.77|444.07|446.58|443.88|446.77|444.07|446.58|443.88|12
1737827240000|2025-01-25 17:47:20|446.57|443.87|446.52|443.82|446.63|443.93|446.52|443.82|9
1737827250000|2025-01-25 17:47:30|446.55|443.85|446.48|443.78|446.58|443.88|446.48|443.78|9
1737827260000|2025-01-25 17:47:40|446.47|443.77|446.34|443.64|446.47|443.77|446.34|443.64|9
1737827270000|2025-01-25 17:47:50|446.33|443.63|446.39|443.69|446.4|443.7|446.33|443.63|4
1737827280000|2025-01-25 17:48:00|446.38|443.68|446.66|443.96|446.69|443.99|446.38|443.68|8
1737827290000|2025-01-25 17:48:10|446.68|443.98|446.66|443.96|446.68|443.98|446.66|443.96|5
1737827300000|2025-01-25 17:48:20|446.61|443.91|446.6|443.9|446.61|443.91|446.6|443.9|2
1737827310000|2025-01-25 17:48:30|446.59|443.89|446.65|443.95|446.65|443.95|446.59|443.89|3
1737827320000|2025-01-25 17:48:40|446.66|443.96|446.66|443.96|446.67|443.97|446.64|443.94|6
1737827330000|2025-01-25 17:48:50|446.65|443.95|446.71|444.01|446.73|444.03|446.65|443.95|5
1737827340000|2025-01-25 17:49:00|446.72|444.02|446.9|444.2|446.91|444.21|446.72|444.02|12
1737827350000|2025-01-25 17:49:10|446.86|444.16|446.98|444.28|446.98|444.28|446.86|444.16|7
1737827360000|2025-01-25 17:49:20|446.99|444.29|447.07|444.37|447.07|444.37|446.98|444.28|9
1737827370000|2025-01-25 17:49:30|447.08|444.38|447.05|444.35|447.08|444.38|447.04|444.34|9
1737827380000|2025-01-25 17:49:40|447.06|444.36|447.15|444.45|447.16|444.46|447.05|444.35|10
1737827390000|2025-01-25 17:49:50|447.14|444.44|447.14|444.44|447.18|444.48|447.13|444.43|10
1737827400000|2025-01-25 17:50:00|447.13|444.43|446.95|444.25|447.13|444.43|446.95|444.25|11
1737827410000|2025-01-25 17:50:10|446.9|444.2|446.71|444.01|446.9|444.2|446.71|444.01|12
1737827420000|2025-01-25 17:50:20|446.72|444.02|446.53|443.83|446.72|444.02|446.51|443.81|13
1737827430000|2025-01-25 17:50:30|446.52|443.82|446.52|443.82|446.58|443.88|446.52|443.82|7
1737827440000|2025-01-25 17:50:40|446.51|443.81|446.38|443.68|446.51|443.81|446.38|443.68|11
1737827450000|2025-01-25 17:50:50|446.39|443.69|446.28|443.58|446.39|443.69|446.28|443.58|9
1737827460000|2025-01-25 17:51:00|446.31|443.61|446.69|443.99|446.72|444.02|446.28|443.58|14
1737827470000|2025-01-25 17:51:10|446.72|444.02|446.71|444.01|446.73|444.03|446.71|444.01|4
1737827480000|2025-01-25 17:51:20|446.67|443.97|446.44|443.74|446.67|443.97|446.42|443.72|10
1737827490000|2025-01-25 17:51:30|446.45|443.75|446.61|443.91|446.65|443.95|446.45|443.75|9
1737827500000|2025-01-25 17:51:40|446.57|443.87|446.56|443.86|446.57|443.87|446.56|443.86|2
1737827510000|2025-01-25 17:51:50|446.55|443.85|446.56|443.86|446.58|443.88|446.55|443.85|6
1737827520000|2025-01-25 17:52:00|446.55|443.85|446.64|443.94|446.67|443.97|446.55|443.85|8
1737827530000|2025-01-25 17:52:10|446.62|443.92|446.66|443.96|446.66|443.96|446.62|443.92|7
1737827540000|2025-01-25 17:52:20|446.67|443.97|446.81|444.11|446.81|444.11|446.67|443.97|6
1737827550000|2025-01-25 17:52:30|446.8|444.1|446.72|444.02|446.85|444.15|446.7|444|10
1737827560000|2025-01-25 17:52:40|446.74|444.04|446.74|444.04|446.82|444.12|446.74|444.04|5
1737827570000|2025-01-25 17:52:50|446.73|444.03|446.73|444.03|446.73|444.03|446.73|444.03|1
1737827580000|2025-01-25 17:53:00|446.67|443.97|446.81|444.11|446.81|444.11|446.67|443.97|8
1737827590000|2025-01-25 17:53:10|446.97|444.27|446.86|444.16|446.97|444.27|446.8|444.1|12
1737827600000|2025-01-25 17:53:20|446.88|444.18|446.83|444.13|446.88|444.18|446.83|444.13|5
1737827610000|2025-01-25 17:53:30|446.87|444.17|446.84|444.14|446.87|444.17|446.79|444.09|8
1737827620000|2025-01-25 17:53:40|446.89|444.19|446.92|444.22|446.93|444.23|446.89|444.19|7
1737827630000|2025-01-25 17:53:50|446.88|444.18|446.92|444.22|446.93|444.23|446.85|444.15|6
1737827640000|2025-01-25 17:54:00|446.89|444.19|447.15|444.45|447.15|444.45|446.89|444.19|12
1737827650000|2025-01-25 17:54:10|447.13|444.43|447|444.3|447.13|444.43|446.97|444.27|8
1737827660000|2025-01-25 17:54:20|446.99|444.29|447|444.3|447|444.3|446.96|444.26|6
1737827670000|2025-01-25 17:54:30|446.96|444.26|446.95|444.25|446.97|444.27|446.93|444.23|9
1737827680000|2025-01-25 17:54:40|446.91|444.21|446.97|444.27|447|444.3|446.87|444.17|10
1737827690000|2025-01-25 17:54:50|446.96|444.26|446.95|444.25|446.96|444.26|446.95|444.25|2
1737827700000|2025-01-25 17:55:00|446.94|444.24|447.09|444.39|447.1|444.4|446.94|444.24|11
1737827710000|2025-01-25 17:55:10|447.1|444.4|446.92|444.22|447.1|444.4|446.92|444.22|11
1737827720000|2025-01-25 17:55:20|446.91|444.21|446.74|444.04|446.91|444.21|446.74|444.04|9
1737827730000|2025-01-25 17:55:30|446.73|444.03|446.75|444.05|446.76|444.06|446.66|443.96|13
1737827740000|2025-01-25 17:55:40|446.74|444.04|446.62|443.92|446.74|444.04|446.62|443.92|7
1737827750000|2025-01-25 17:55:50|446.59|443.89|446.58|443.88|446.59|443.89|446.58|443.88|2
1737827760000|2025-01-25 17:56:00|446.57|443.87|446.78|444.08|446.78|444.08|446.57|443.87|14
1737827770000|2025-01-25 17:56:10|446.77|444.07|447.43|444.73|447.43|444.73|446.77|444.07|14
1737827780000|2025-01-25 17:56:20|447.4|444.7|447.21|444.51|447.4|444.7|447.17|444.47|9
1737827790000|2025-01-25 17:56:30|447.22|444.52|447.13|444.43|447.22|444.52|447.1|444.4|4
1737827800000|2025-01-25 17:56:40|447.12|444.42|447.08|444.38|447.12|444.42|447.08|444.38|5
1737827810000|2025-01-25 17:56:50|447.04|444.34|447.01|444.31|447.04|444.34|447.01|444.31|4
1737827820000|2025-01-25 17:57:00|446.96|444.26|446.76|444.06|446.96|444.26|446.74|444.04|11
1737827830000|2025-01-25 17:57:10|446.72|444.02|446.64|443.94|446.72|444.02|446.64|443.94|7
1737827840000|2025-01-25 17:57:20|446.62|443.92|446.62|443.92|446.62|443.92|446.62|443.92|1
1737827850000|2025-01-25 17:57:30|446.59|443.89|446.6|443.9|446.6|443.9|446.59|443.89|2
1737827860000|2025-01-25 17:57:40|446.57|443.87|446.58|443.88|446.58|443.88|446.55|443.85|7
1737827880000|2025-01-25 17:58:00|446.59|443.89|446.68|443.98|446.69|443.99|446.59|443.89|9
1737827890000|2025-01-25 17:58:10|446.74|444.04|446.78|444.08|446.8|444.1|446.74|444.04|10
1737827900000|2025-01-25 17:58:20|446.8|444.1|446.81|444.11|446.81|444.11|446.8|444.1|2
1737827910000|2025-01-25 17:58:30|446.87|444.17|446.87|444.17|446.87|444.17|446.87|444.17|1
1737827920000|2025-01-25 17:58:40|446.88|444.18|447.01|444.31|447.02|444.32|446.88|444.18|3
1737827930000|2025-01-25 17:58:50|447.02|444.32|446.97|444.27|447.07|444.37|446.94|444.24|15
1737827940000|2025-01-25 17:59:00|446.96|444.26|446.97|444.27|447|444.3|446.96|444.26|6
1737827950000|2025-01-25 17:59:10|446.98|444.28|447.25|444.55|447.25|444.55|446.94|444.24|10
1737827960000|2025-01-25 17:59:20|447.26|444.56|447|444.3|447.26|444.56|446.97|444.27|10
1737827970000|2025-01-25 17:59:30|447.04|444.34|447.05|444.35|447.05|444.35|447.04|444.34|2
1737827980000|2025-01-25 17:59:40|447|444.3|447.03|444.33|447.03|444.33|447|444.3|4
1737827990000|2025-01-25 17:59:50|447.02|444.32|446.98|444.28|447.02|444.32|446.98|444.28|4
1737828000000|2025-01-25 18:00:00|446.97|444.27|447.43|444.73|447.51|444.81|446.96|444.26|24
1737828010000|2025-01-25 18:00:10|447.42|444.72|447.52|444.82|447.53|444.83|447.37|444.67|9
1737828020000|2025-01-25 18:00:20|447.53|444.83|447.63|444.93|447.64|444.94|447.52|444.82|10
1737828030000|2025-01-25 18:00:30|447.65|444.95|447.69|444.99|447.7|445|447.65|444.95|6
1737828040000|2025-01-25 18:00:40|447.72|445.02|447.71|445.01|447.72|445.02|447.66|444.96|11
1737828050000|2025-01-25 18:00:50|447.72|445.02|447.44|444.74|447.72|445.02|447.44|444.74|17
1737828060000|2025-01-25 18:01:00|447.43|444.73|447.49|444.79|447.49|444.79|447.42|444.72|6
1737828070000|2025-01-25 18:01:10|447.48|444.78|447.25|444.55|447.48|444.78|447.25|444.55|15
1737828080000|2025-01-25 18:01:20|447.28|444.58|447.47|444.77|447.49|444.79|447.28|444.58|14
1737828090000|2025-01-25 18:01:30|447.53|444.83|447.56|444.86|447.56|444.86|447.53|444.83|3
1737828100000|2025-01-25 18:01:40|447.69|444.99|447.69|444.99|447.69|444.99|447.63|444.93|6
1737828110000|2025-01-25 18:01:50|447.7|445|447.7|445|447.72|445.02|447.69|444.99|8
1737828120000|2025-01-25 18:02:00|447.66|444.96|447.71|445.01|447.75|445.05|447.65|444.95|14
1737828130000|2025-01-25 18:02:10|447.7|445|447.96|445.26|447.96|445.26|447.66|444.96|10
1737828140000|2025-01-25 18:02:20|447.95|445.25|448.04|445.34|448.04|445.34|447.91|445.21|15
1737828150000|2025-01-25 18:02:30|448.05|445.35|448.12|445.42|448.12|445.42|448.04|445.34|7
1737828160000|2025-01-25 18:02:40|448.15|445.45|448.34|445.64|448.37|445.67|448.15|445.45|18
1737828170000|2025-01-25 18:02:50|448.45|445.75|448.57|445.87|448.64|445.94|448.38|445.68|14
1737828180000|2025-01-25 18:03:00|448.56|445.86|448.74|446.04|448.76|446.06|448.54|445.84|14
1737828190000|2025-01-25 18:03:10|448.71|446.01|448.86|446.16|448.86|446.16|448.58|445.88|11
1737828200000|2025-01-25 18:03:20|448.87|446.17|448.72|446.02|448.87|446.17|448.67|445.97|11
1737828210000|2025-01-25 18:03:30|448.73|446.03|448.79|446.09|448.85|446.15|448.73|446.03|13
1737828220000|2025-01-25 18:03:40|448.75|446.05|448.71|446.01|448.75|446.05|448.67|445.97|6
1737828230000|2025-01-25 18:03:50|448.69|445.99|448.8|446.1|448.8|446.1|448.69|445.99|7
1737828240000|2025-01-25 18:04:00|449.02|446.32|448.94|446.24|449.02|446.32|448.91|446.21|8
1737828250000|2025-01-25 18:04:10|448.91|446.21|448.95|446.25|448.95|446.25|448.91|446.21|7
1737828260000|2025-01-25 18:04:20|448.96|446.26|448.78|446.08|448.97|446.27|448.76|446.06|11
1737828270000|2025-01-25 18:04:30|448.79|446.09|448.83|446.13|448.83|446.13|448.76|446.06|7
1737828280000|2025-01-25 18:04:40|448.87|446.17|448.77|446.07|448.87|446.17|448.77|446.07|6
1737828290000|2025-01-25 18:04:50|448.79|446.09|448.75|446.05|448.83|446.13|448.75|446.05|4
1737828300000|2025-01-25 18:05:00|448.72|446.02|448.41|445.71|448.72|446.02|448.38|445.68|20
1737828310000|2025-01-25 18:05:10|448.44|445.74|448.78|446.08|448.91|446.21|448.33|445.63|22
1737828320000|2025-01-25 18:05:20|448.82|446.12|448.9|446.2|448.98|446.28|448.79|446.09|12
1737828330000|2025-01-25 18:05:30|448.91|446.21|448.74|446.04|448.91|446.21|448.73|446.03|7
1737828340000|2025-01-25 18:05:40|448.75|446.05|448.65|445.95|448.75|446.05|448.65|445.95|7
1737828350000|2025-01-25 18:05:50|448.66|445.96|448.68|445.98|448.74|446.04|448.65|445.95|7
1737828360000|2025-01-25 18:06:00|448.71|446.01|448.8|446.1|448.8|446.1|448.71|446.01|7
1737828370000|2025-01-25 18:06:10|448.81|446.11|448.86|446.16|448.86|446.16|448.73|446.03|10
1737828380000|2025-01-25 18:06:20|448.92|446.22|448.93|446.23|449.01|446.31|448.91|446.21|5
1737828390000|2025-01-25 18:06:30|448.9|446.2|448.81|446.11|448.91|446.21|448.81|446.11|10
1737828400000|2025-01-25 18:06:40|448.79|446.09|450.06|447.36|450.13|447.43|448.73|446.03|18
1737828410000|2025-01-25 18:06:50|450.01|447.31|449.37|446.67|450.01|447.31|449.37|446.67|17
1737828420000|2025-01-25 18:07:00|449.43|446.73|449.43|446.73|449.43|446.73|449.42|446.72|5
1737828430000|2025-01-25 18:07:10|449.44|446.74|449.38|446.68|449.46|446.76|449.38|446.68|8
1737828440000|2025-01-25 18:07:20|449.43|446.73|449.43|446.73|449.43|446.73|449.41|446.71|4
1737828450000|2025-01-25 18:07:30|449.39|446.69|449.33|446.63|449.39|446.69|449.33|446.63|3
1737828460000|2025-01-25 18:07:40|449.32|446.62|449.23|446.53|449.4|446.7|449.23|446.53|13
1737828470000|2025-01-25 18:07:50|449.22|446.52|449.3|446.6|449.34|446.64|449.22|446.52|9
1737828480000|2025-01-25 18:08:00|449.28|446.58|449.23|446.53|449.31|446.61|449.23|446.53|10
1737828490000|2025-01-25 18:08:10|449.27|446.57|449.27|446.57|449.27|446.57|449.26|446.56|3
1737828500000|2025-01-25 18:08:20|449.3|446.6|449.49|446.79|449.52|446.82|449.3|446.6|7
1737828510000|2025-01-25 18:08:30|449.41|446.71|449.44|446.74|449.58|446.88|449.34|446.64|7
1737828520000|2025-01-25 18:08:40|449.45|446.75|449.51|446.81|449.51|446.81|449.45|446.75|12
1737828530000|2025-01-25 18:08:50|449.53|446.83|449.56|446.86|449.71|447.01|449.53|446.83|11
1737828540000|2025-01-25 18:09:00|449.46|446.76|449.49|446.79|449.49|446.79|449.46|446.76|3
1737828550000|2025-01-25 18:09:10|449.47|446.77|449.41|446.71|449.47|446.77|449.4|446.7|7
1737828560000|2025-01-25 18:09:20|449.4|446.7|449.04|446.34|449.41|446.71|449|446.3|15
1737828570000|2025-01-25 18:09:30|448.64|445.94|448.83|446.13|448.89|446.19|448.64|445.94|11
1737828580000|2025-01-25 18:09:40|448.93|446.23|449.2|446.5|449.23|446.53|448.93|446.23|13
1737828590000|2025-01-25 18:09:50|449.19|446.49|449.22|446.52|449.22|446.52|449.19|446.49|5
1737828600000|2025-01-25 18:10:00|449.23|446.53|449.34|446.64|449.34|446.64|449.23|446.53|6
1737828610000|2025-01-25 18:10:10|449.31|446.61|449.3|446.6|449.33|446.63|449.3|446.6|6
1737828620000|2025-01-25 18:10:20|449.24|446.54|449.07|446.37|449.24|446.54|449.05|446.35|4
1737828630000|2025-01-25 18:10:30|449.08|446.38|449.06|446.36|449.08|446.38|449.01|446.31|10
1737828640000|2025-01-25 18:10:40|449.05|446.35|449|446.3|449.05|446.35|448.94|446.24|10
1737828650000|2025-01-25 18:10:50|449.01|446.31|449.01|446.31|449.02|446.32|449.01|446.31|3
1737828660000|2025-01-25 18:11:00|449.02|446.32|449.11|446.41|449.11|446.41|448.99|446.29|6
1737828670000|2025-01-25 18:11:10|449.1|446.4|449.16|446.46|449.16|446.46|449.09|446.39|8
1737828680000|2025-01-25 18:11:20|449.15|446.45|449.21|446.51|449.21|446.51|449.15|446.45|5
1737828690000|2025-01-25 18:11:30|449.22|446.52|449.17|446.47|449.22|446.52|449.16|446.46|7
1737828700000|2025-01-25 18:11:40|449.14|446.44|449.16|446.46|449.23|446.53|449.07|446.37|12
1737828710000|2025-01-25 18:11:50|449.15|446.45|449.23|446.53|449.23|446.53|449.15|446.45|6
1737828720000|2025-01-25 18:12:00|449.31|446.61|449.32|446.62|449.43|446.73|449.25|446.55|15
1737828730000|2025-01-25 18:12:10|449.29|446.59|449.12|446.42|449.29|446.59|449.12|446.42|8
1737828740000|2025-01-25 18:12:20|449.14|446.44|449.14|446.44|449.14|446.44|449.12|446.42|4
1737828750000|2025-01-25 18:12:30|449.13|446.43|449.22|446.52|449.22|446.52|449.13|446.43|5
1737828760000|2025-01-25 18:12:40|449.23|446.53|449.22|446.52|449.26|446.56|449.19|446.49|11
1737828770000|2025-01-25 18:12:50|449.23|446.53|449.28|446.58|449.28|446.58|449.23|446.53|11
1737828780000|2025-01-25 18:13:00|449.27|446.57|449.31|446.61|449.35|446.65|449.27|446.57|6
1737828790000|2025-01-25 18:13:10|449.29|446.59|449.25|446.55|449.29|446.59|449.24|446.54|5
1737828800000|2025-01-25 18:13:20|449.24|446.54|449.16|446.46|449.24|446.54|449.11|446.41|10
1737828810000|2025-01-25 18:13:30|449.17|446.47|449.18|446.48|449.18|446.48|449.17|446.47|2
1737828820000|2025-01-25 18:13:40|449.19|446.49|449.21|446.51|449.21|446.51|449.19|446.49|3
1737828830000|2025-01-25 18:13:50|449.22|446.52|449.22|446.52|449.26|446.56|449.21|446.51|10
1737828840000|2025-01-25 18:14:00|449.15|446.45|449.04|446.34|449.15|446.45|449.04|446.34|11
1737828850000|2025-01-25 18:14:10|448.97|446.27|448.63|445.93|448.97|446.27|448.62|445.92|14
1737828860000|2025-01-25 18:14:20|448.62|445.92|448.64|445.94|448.66|445.96|448.61|445.91|8
1737828870000|2025-01-25 18:14:30|448.65|445.95|448.51|445.81|448.65|445.95|448.42|445.72|11
1737828880000|2025-01-25 18:14:40|448.55|445.85|448.43|445.73|448.6|445.9|448.43|445.73|10
1737828890000|2025-01-25 18:14:50|448.42|445.72|448.39|445.69|448.42|445.72|448.39|445.69|3
1737828900000|2025-01-25 18:15:00|448.38|445.68|448.76|446.06|448.82|446.12|448.38|445.68|17
1737828910000|2025-01-25 18:15:10|448.77|446.07|448.79|446.09|448.79|446.09|448.75|446.05|4
1737828920000|2025-01-25 18:15:20|448.8|446.1|448.87|446.17|448.87|446.17|448.8|446.1|9
1737828930000|2025-01-25 18:15:30|448.88|446.18|448.93|446.23|448.93|446.23|448.87|446.17|9
1737828940000|2025-01-25 18:15:40|448.94|446.24|449.01|446.31|449.01|446.31|448.92|446.22|8
1737828950000|2025-01-25 18:15:50|449.02|446.32|449.12|446.42|449.12|446.42|449.01|446.31|9
1737828960000|2025-01-25 18:16:00|449.13|446.43|449.24|446.54|449.29|446.59|449.12|446.42|9
1737828970000|2025-01-25 18:16:10|449.22|446.52|449.13|446.43|449.23|446.53|449.12|446.42|6
1737828980000|2025-01-25 18:16:20|449.14|446.44|449.15|446.45|449.16|446.46|449.14|446.44|4
1737828990000|2025-01-25 18:16:30|449.16|446.46|448.86|446.16|449.16|446.46|448.86|446.16|11
1737829000000|2025-01-25 18:16:40|448.78|446.08|448.92|446.22|448.92|446.22|448.78|446.08|5
1737829010000|2025-01-25 18:16:50|448.93|446.23|449.11|446.41|449.11|446.41|448.93|446.23|9
1737829020000|2025-01-25 18:17:00|449.12|446.42|449.13|446.43|449.19|446.49|449.12|446.42|9
1737829030000|2025-01-25 18:17:10|449.14|446.44|449.14|446.44|449.14|446.44|449.14|446.44|1
1737829040000|2025-01-25 18:17:20|449.22|446.52|449.29|446.59|449.3|446.6|449.22|446.52|5
1737829050000|2025-01-25 18:17:30|449.3|446.6|449.31|446.61|449.33|446.63|449.3|446.6|6
1737829060000|2025-01-25 18:17:40|449.32|446.62|449.5|446.8|449.58|446.88|449.32|446.62|9
1737829070000|2025-01-25 18:17:50|449.51|446.81|449.33|446.63|449.52|446.82|449.32|446.62|7
1737829080000|2025-01-25 18:18:00|449.34|446.64|449.25|446.55|449.37|446.67|449.25|446.55|7
1737829090000|2025-01-25 18:18:10|449.26|446.56|449.25|446.55|449.29|446.59|449.24|446.54|6
1737829100000|2025-01-25 18:18:20|449.26|446.56|449.18|446.48|449.27|446.57|449.17|446.47|7
1737829110000|2025-01-25 18:18:30|449.19|446.49|449.25|446.55|449.25|446.55|449.19|446.49|4
1737829120000|2025-01-25 18:18:40|449.24|446.54|449.36|446.66|449.36|446.66|449.21|446.51|16
1737829130000|2025-01-25 18:18:50|449.44|446.74|449.56|446.86|449.58|446.88|449.44|446.74|10
1737829140000|2025-01-25 18:19:00|449.57|446.87|449.32|446.62|449.57|446.87|449.28|446.58|9
1737829150000|2025-01-25 18:19:10|449.35|446.65|449.7|447|449.79|447.09|449.35|446.65|14
1737829160000|2025-01-25 18:19:20|449.68|446.98|449.55|446.85|449.68|446.98|449.52|446.82|5
1737829170000|2025-01-25 18:19:30|449.56|446.86|449.65|446.95|449.65|446.95|449.56|446.86|8
1737829180000|2025-01-25 18:19:40|449.66|446.96|449.72|447.02|449.72|447.02|449.66|446.96|8
1737829190000|2025-01-25 18:19:50|449.7|447|449.59|446.89|449.7|447|449.56|446.86|8
1737829200000|2025-01-25 18:20:00|449.6|446.9|449.66|446.96|449.66|446.96|449.6|446.9|8
1737829210000|2025-01-25 18:20:10|449.62|446.92|449.65|446.95|449.65|446.95|449.61|446.91|6
1737829220000|2025-01-25 18:20:20|449.66|446.96|449.54|446.84|449.66|446.96|449.5|446.8|11
1737829230000|2025-01-25 18:20:30|449.51|446.81|449.53|446.83|449.6|446.9|449.51|446.81|10
1737829240000|2025-01-25 18:20:40|449.56|446.86|449.55|446.85|449.56|446.86|449.54|446.84|6
1737829250000|2025-01-25 18:20:50|449.49|446.79|449.3|446.6|449.49|446.79|449.3|446.6|14
1737829260000|2025-01-25 18:21:00|449.31|446.61|449.7|447|449.7|447|449.3|446.6|10
1737829270000|2025-01-25 18:21:10|449.71|447.01|449.6|446.9|449.71|447.01|449.6|446.9|10
1737829280000|2025-01-25 18:21:20|449.58|446.88|449.6|446.9|449.61|446.91|449.57|446.87|9
1737829290000|2025-01-25 18:21:30|449.57|446.87|449.58|446.88|449.58|446.88|449.57|446.87|2
1737829300000|2025-01-25 18:21:40|449.52|446.82|449.39|446.69|449.52|446.82|449.38|446.68|8
1737829310000|2025-01-25 18:21:50|449.44|446.74|449.3|446.6|449.46|446.76|449.3|446.6|11
1737829320000|2025-01-25 18:22:00|449.31|446.61|449.62|446.92|449.75|447.05|449.31|446.61|17
1737829330000|2025-01-25 18:22:10|449.63|446.93|449.51|446.81|449.63|446.93|449.5|446.8|9
1737829340000|2025-01-25 18:22:20|449.5|446.8|449.39|446.69|449.53|446.83|449.39|446.69|11
1737829350000|2025-01-25 18:22:30|449.38|446.68|449.41|446.71|449.41|446.71|449.37|446.67|6
1737829360000|2025-01-25 18:22:40|449.42|446.72|449.45|446.75|449.46|446.76|449.42|446.72|6
1737829370000|2025-01-25 18:22:50|449.44|446.74|449.41|446.71|449.44|446.74|449.38|446.68|7
1737829380000|2025-01-25 18:23:00|449.46|446.76|449.35|446.65|449.53|446.83|449.35|446.65|6
1737829390000|2025-01-25 18:23:10|449.36|446.66|449.43|446.73|449.43|446.73|449.36|446.66|3
1737829400000|2025-01-25 18:23:20|449.39|446.69|449.4|446.7|449.4|446.7|449.38|446.68|5
1737829410000|2025-01-25 18:23:30|449.41|446.71|449.38|446.68|449.41|446.71|449.38|446.68|4
1737829420000|2025-01-25 18:23:40|449.35|446.65|449.42|446.72|449.48|446.78|449.34|446.64|12
1737829430000|2025-01-25 18:23:50|449.41|446.71|449.43|446.73|449.44|446.74|449.41|446.71|7
1737829440000|2025-01-25 18:24:00|449.34|446.64|449.55|446.85|449.55|446.85|449.34|446.64|13
1737829450000|2025-01-25 18:24:10|449.56|446.86|449.61|446.91|449.61|446.91|449.56|446.86|8
1737829460000|2025-01-25 18:24:20|449.62|446.92|449.66|446.96|449.66|446.96|449.62|446.92|4
1737829470000|2025-01-25 18:24:30|449.65|446.95|449.64|446.94|449.65|446.95|449.64|446.94|2
1737829480000|2025-01-25 18:24:40|449.56|446.86|449.56|446.86|449.56|446.86|449.54|446.84|4
1737829490000|2025-01-25 18:24:50|449.59|446.89|449.72|447.02|449.74|447.04|449.59|446.89|13
1737829500000|2025-01-25 18:25:00|449.73|447.03|449.87|447.17|449.87|447.17|449.73|447.03|7
1737829510000|2025-01-25 18:25:10|449.88|447.18|449.98|447.28|450|447.3|449.88|447.18|11
1737829520000|2025-01-25 18:25:20|449.99|447.29|449.87|447.17|450|447.3|449.87|447.17|7
1737829530000|2025-01-25 18:25:30|449.88|447.18|449.91|447.21|449.94|447.24|449.86|447.16|10
1737829540000|2025-01-25 18:25:40|449.92|447.22|449.94|447.24|449.94|447.24|449.92|447.22|3
1737829550000|2025-01-25 18:25:50|449.92|447.22|449.89|447.19|449.93|447.23|449.89|447.19|7
1737829560000|2025-01-25 18:26:00|449.82|447.12|449.84|447.14|449.84|447.14|449.82|447.12|4
1737829570000|2025-01-25 18:26:10|449.8|447.1|449.59|446.89|449.8|447.1|449.57|446.87|8
1737829580000|2025-01-25 18:26:20|449.62|446.92|449.65|446.95|449.65|446.95|449.62|446.92|10
1737829590000|2025-01-25 18:26:30|449.64|446.94|449.47|446.77|449.64|446.94|449.45|446.75|15
1737829600000|2025-01-25 18:26:40|449.51|446.81|449.48|446.78|449.52|446.82|449.48|446.78|5
1737829610000|2025-01-25 18:26:50|449.45|446.75|449.33|446.63|449.45|446.75|449.33|446.63|6
1737829620000|2025-01-25 18:27:00|449.35|446.65|449.37|446.67|449.37|446.67|449.35|446.65|3
1737829630000|2025-01-25 18:27:10|449.38|446.68|449.35|446.65|449.4|446.7|449.34|446.64|6
1737829640000|2025-01-25 18:27:20|449.39|446.69|449.38|446.68|449.39|446.69|449.37|446.67|4
1737829650000|2025-01-25 18:27:30|449.39|446.69|449.44|446.74|449.45|446.75|449.35|446.65|11
1737829660000|2025-01-25 18:27:40|449.43|446.73|449.49|446.79|449.49|446.79|449.43|446.73|4
1737829670000|2025-01-25 18:27:50|449.5|446.8|449.61|446.91|449.61|446.91|449.5|446.8|4
1737829680000|2025-01-25 18:28:00|449.6|446.9|449.61|446.91|449.64|446.94|449.58|446.88|10
1737829690000|2025-01-25 18:28:10|449.6|446.9|449.61|446.91|449.61|446.91|449.6|446.9|2
1737829700000|2025-01-25 18:28:20|449.57|446.87|449.53|446.83|449.59|446.89|449.53|446.83|4
1737829710000|2025-01-25 18:28:30|449.54|446.84|449.58|446.88|449.58|446.88|449.54|446.84|6
1737829720000|2025-01-25 18:28:40|449.59|446.89|449.33|446.63|449.6|446.9|449.33|446.63|10
1737829730000|2025-01-25 18:28:50|449.32|446.62|449.23|446.53|449.32|446.62|449.21|446.51|6
1737829740000|2025-01-25 18:29:00|449.25|446.55|449.23|446.53|449.33|446.63|449.23|446.53|11
1737829750000|2025-01-25 18:29:10|449.22|446.52|449.21|446.51|449.22|446.52|449.2|446.5|4
1737829760000|2025-01-25 18:29:20|449.25|446.55|449.29|446.59|449.29|446.59|449.19|446.49|7
1737829770000|2025-01-25 18:29:30|449.28|446.58|449.44|446.74|449.44|446.74|449.28|446.58|6
1737829780000|2025-01-25 18:29:40|449.46|446.76|449.42|446.72|449.46|446.76|449.42|446.72|4
1737829790000|2025-01-25 18:29:50|449.43|446.73|449.48|446.78|449.49|446.79|449.43|446.73|10
1737829800000|2025-01-25 18:30:00|449.49|446.79|449.54|446.84|449.54|446.84|449.47|446.77|7
1737829810000|2025-01-25 18:30:10|449.55|446.85|449.73|447.03|449.84|447.14|449.55|446.85|19
1737829820000|2025-01-25 18:30:20|449.75|447.05|449.75|447.05|449.79|447.09|449.75|447.05|10
1737829830000|2025-01-25 18:30:30|449.74|447.04|449.67|446.97|449.75|447.05|449.66|446.96|6
1737829840000|2025-01-25 18:30:40|449.68|446.98|450.07|447.37|450.08|447.38|449.68|446.98|12
1737829850000|2025-01-25 18:30:50|450.05|447.35|449.89|447.19|450.05|447.35|449.87|447.17|7
1737829860000|2025-01-25 18:31:00|449.93|447.23|450.01|447.31|450.04|447.34|449.92|447.22|12
1737829870000|2025-01-25 18:31:10|450.02|447.32|450.03|447.33|450.04|447.34|450.01|447.31|6
1737829880000|2025-01-25 18:31:20|450.01|447.31|449.93|447.23|450.01|447.31|449.79|447.09|12
1737829890000|2025-01-25 18:31:30|449.91|447.21|449.93|447.23|449.93|447.23|449.91|447.21|3
1737829900000|2025-01-25 18:31:40|449.96|447.26|450.04|447.34|450.04|447.34|449.94|447.24|11
1737829910000|2025-01-25 18:31:50|450.03|447.33|450.05|447.35|450.05|447.35|450.03|447.33|3
1737829920000|2025-01-25 18:32:00|450.03|447.33|449.88|447.18|450.03|447.33|449.88|447.18|10
1737829930000|2025-01-25 18:32:10|449.89|447.19|449.95|447.25|449.95|447.25|449.89|447.19|6
1737829940000|2025-01-25 18:32:20|449.89|447.19|449.94|447.24|449.94|447.24|449.89|447.19|4
1737829950000|2025-01-25 18:32:30|449.93|447.23|449.8|447.1|449.93|447.23|449.8|447.1|7
1737829960000|2025-01-25 18:32:40|449.84|447.14|449.68|446.98|449.87|447.17|449.63|446.93|13
1737829970000|2025-01-25 18:32:50|449.69|446.99|449.76|447.06|449.77|447.07|449.69|446.99|7
1737829980000|2025-01-25 18:33:00|449.73|447.03|449.62|446.92|449.73|447.03|449.62|446.92|4
1737829990000|2025-01-25 18:33:10|449.63|446.93|449.69|446.99|449.69|446.99|449.63|446.93|8
1737830000000|2025-01-25 18:33:20|449.68|446.98|449.74|447.04|449.76|447.06|449.68|446.98|6
1737830010000|2025-01-25 18:33:30|449.73|447.03|449.73|447.03|449.73|447.03|449.73|447.03|1
1737830020000|2025-01-25 18:33:40|449.69|446.99|449.77|447.07|449.77|447.07|449.69|446.99|6
1737830030000|2025-01-25 18:33:50|449.76|447.06|449.63|446.93|449.78|447.08|449.63|446.93|7
1737830040000|2025-01-25 18:34:00|449.62|446.92|449.6|446.9|449.62|446.92|449.6|446.9|3
1737830050000|2025-01-25 18:34:10|449.64|446.94|449.7|447|449.7|447|449.64|446.94|6
1737830060000|2025-01-25 18:34:20|449.69|446.99|449.69|446.99|449.71|447.01|449.69|446.99|8
1737830070000|2025-01-25 18:34:30|449.59|446.89|449.68|446.98|449.68|446.98|449.58|446.88|10
1737830080000|2025-01-25 18:34:40|449.69|446.99|449.75|447.05|449.75|447.05|449.68|446.98|7
1737830090000|2025-01-25 18:34:50|449.74|447.04|449.8|447.1|449.83|447.13|449.73|447.03|7
1737830100000|2025-01-25 18:35:00|449.81|447.11|449.62|446.92|449.81|447.11|449.62|446.92|12
1737830110000|2025-01-25 18:35:10|449.78|447.08|449.86|447.16|449.88|447.18|449.78|447.08|12
1737830120000|2025-01-25 18:35:20|449.81|447.11|449.66|446.96|449.81|447.11|449.59|446.89|17
1737830130000|2025-01-25 18:35:30|449.67|446.97|449.67|446.97|449.68|446.98|449.66|446.96|5
1737830140000|2025-01-25 18:35:40|449.66|446.96|449.69|446.99|449.69|446.99|449.65|446.95|3
1737830150000|2025-01-25 18:35:50|449.68|446.98|449.7|447|449.7|447|449.64|446.94|9
1737830160000|2025-01-25 18:36:00|449.67|446.97|449.8|447.1|449.8|447.1|449.62|446.92|7
1737830170000|2025-01-25 18:36:10|449.81|447.11|449.6|446.9|449.81|447.11|449.59|446.89|11
1737830180000|2025-01-25 18:36:20|449.61|446.91|449.45|446.75|449.61|446.91|449.45|446.75|8
1737830190000|2025-01-25 18:36:30|449.44|446.74|449.57|446.87|449.58|446.88|449.44|446.74|9
1737830200000|2025-01-25 18:36:40|449.56|446.86|449.52|446.82|449.56|446.86|449.51|446.81|4
1737830210000|2025-01-25 18:36:50|449.51|446.81|449.5|446.8|449.51|446.81|449.5|446.8|2
1737830220000|2025-01-25 18:37:00|449.51|446.81|449.85|447.15|449.89|447.19|449.51|446.81|10
1737830230000|2025-01-25 18:37:10|449.84|447.14|449.76|447.06|449.84|447.14|449.75|447.05|14
1737830240000|2025-01-25 18:37:20|449.75|447.05|449.55|446.85|449.75|447.05|449.49|446.79|17
1737830250000|2025-01-25 18:37:30|449.56|446.86|449.58|446.88|449.59|446.89|449.55|446.85|6
1737830260000|2025-01-25 18:37:40|449.57|446.87|449.51|446.81|449.57|446.87|449.5|446.8|12
1737830270000|2025-01-25 18:37:50|449.5|446.8|449.46|446.76|449.5|446.8|449.45|446.75|6
1737830280000|2025-01-25 18:38:00|449.47|446.77|449.6|446.9|449.6|446.9|449.47|446.77|7
1737830290000|2025-01-25 18:38:10|449.59|446.89|449.52|446.82|449.59|446.89|449.52|446.82|11
1737830300000|2025-01-25 18:38:20|449.47|446.77|449.46|446.76|449.47|446.77|449.45|446.75|4
1737830310000|2025-01-25 18:38:30|449.45|446.75|449.4|446.7|449.45|446.75|449.4|446.7|3
1737830320000|2025-01-25 18:38:40|449.35|446.65|449.44|446.74|449.45|446.75|449.35|446.65|9
1737830330000|2025-01-25 18:38:50|449.45|446.75|449.43|446.73|449.46|446.76|449.41|446.71|6
1737830340000|2025-01-25 18:39:00|449.44|446.74|449.52|446.82|449.52|446.82|449.44|446.74|7
1737830350000|2025-01-25 18:39:10|449.53|446.83|449.57|446.87|449.58|446.88|449.53|446.83|6
1737830360000|2025-01-25 18:39:20|449.56|446.86|449.41|446.71|449.56|446.86|449.41|446.71|8
1737830370000|2025-01-25 18:39:30|449.39|446.69|449.16|446.46|449.39|446.69|449.11|446.41|15
1737830380000|2025-01-25 18:39:40|449.17|446.47|449.15|446.45|449.18|446.48|449.15|446.45|3
1737830390000|2025-01-25 18:39:50|449.14|446.44|449.05|446.35|449.14|446.44|449.05|446.35|3
1737830400000|2025-01-25 18:40:00|449|446.3|448.93|446.23|449.01|446.31|448.91|446.21|12
1737830410000|2025-01-25 18:40:10|448.97|446.27|449.15|446.45|449.15|446.45|448.96|446.26|10
1737830420000|2025-01-25 18:40:20|449.16|446.46|449.17|446.47|449.19|446.49|449.16|446.46|6
1737830430000|2025-01-25 18:40:30|449.18|446.48|449.19|446.49|449.19|446.49|449.17|446.47|6
1737830440000|2025-01-25 18:40:40|449.18|446.48|449.2|446.5|449.2|446.5|449.18|446.48|3
1737830450000|2025-01-25 18:40:50|449.21|446.51|449.33|446.63|449.39|446.69|449.21|446.51|11
1737830460000|2025-01-25 18:41:00|449.34|446.64|449.25|446.55|449.36|446.66|449.25|446.55|6
1737830470000|2025-01-25 18:41:10|449.2|446.5|449.09|446.39|449.23|446.53|449.09|446.39|14
1737830480000|2025-01-25 18:41:20|449.08|446.38|448.89|446.19|449.09|446.39|448.89|446.19|10
1737830490000|2025-01-25 18:41:30|448.9|446.2|448.87|446.17|448.9|446.2|448.87|446.17|4
1737830500000|2025-01-25 18:41:40|448.88|446.18|448.87|446.17|448.94|446.24|448.86|446.16|11
1737830510000|2025-01-25 18:41:50|448.88|446.18|448.86|446.16|448.88|446.18|448.86|446.16|3
1737830520000|2025-01-25 18:42:00|448.85|446.15|448.74|446.04|448.85|446.15|448.74|446.04|4
1737830530000|2025-01-25 18:42:10|448.76|446.06|448.73|446.03|448.76|446.06|448.73|446.03|5
1737830540000|2025-01-25 18:42:20|448.77|446.07|448.8|446.1|448.8|446.1|448.76|446.06|3
1737830550000|2025-01-25 18:42:30|448.82|446.12|448.93|446.23|448.93|446.23|448.81|446.11|9
1737830560000|2025-01-25 18:42:40|448.95|446.25|448.83|446.13|448.95|446.25|448.83|446.13|11
1737830570000|2025-01-25 18:42:50|448.82|446.12|448.69|445.99|448.82|446.12|448.69|445.99|8
1737830580000|2025-01-25 18:43:00|448.68|445.98|448.65|445.95|448.68|445.98|448.65|445.95|4
1737830590000|2025-01-25 18:43:10|448.64|445.94|448.66|445.96|448.67|445.97|448.63|445.93|6
1737830600000|2025-01-25 18:43:20|448.67|445.97|448.68|445.98|448.68|445.98|448.67|445.97|2
1737830610000|2025-01-25 18:43:30|448.67|445.97|448.63|445.93|448.67|445.97|448.61|445.91|8
1737830620000|2025-01-25 18:43:40|448.66|445.96|448.65|445.95|448.66|445.96|448.62|445.92|9
1737830630000|2025-01-25 18:43:50|448.66|445.96|448.66|445.96|448.66|445.96|448.66|445.96|1
1737830640000|2025-01-25 18:44:00|448.65|445.95|448.65|445.95|448.65|445.95|448.65|445.95|1
1737830660000|2025-01-25 18:44:20|448.67|445.97|448.71|446.01|448.75|446.05|448.67|445.97|5
1737830670000|2025-01-25 18:44:30|448.72|446.02|448.56|445.86|448.72|446.02|448.54|445.84|9
1737830680000|2025-01-25 18:44:40|448.55|445.85|448.21|445.51|448.55|445.85|448.21|445.51|10
1737830690000|2025-01-25 18:44:50|448.2|445.5|448.22|445.52|448.22|445.52|448.2|445.5|2
1737830700000|2025-01-25 18:45:00|448.23|445.53|448.04|445.34|448.23|445.53|448.04|445.34|8
1737830710000|2025-01-25 18:45:10|448.03|445.33|447.8|445.1|448.03|445.33|447.8|445.1|5
1737830720000|2025-01-25 18:45:20|447.75|445.05|447.8|445.1|447.83|445.13|447.75|445.05|7
1737830730000|2025-01-25 18:45:30|447.91|445.21|447.91|445.21|447.91|445.21|447.88|445.18|5
1737830740000|2025-01-25 18:45:40|447.9|445.2|447.85|445.15|447.91|445.21|447.85|445.15|7
1737830750000|2025-01-25 18:45:50|447.84|445.14|447.79|445.09|447.84|445.14|447.75|445.05|15
1737830760000|2025-01-25 18:46:00|447.77|445.07|447.89|445.19|447.89|445.19|447.77|445.07|6
1737830770000|2025-01-25 18:46:10|447.88|445.18|447.92|445.22|447.93|445.23|447.85|445.15|7
1737830780000|2025-01-25 18:46:20|447.91|445.21|447.9|445.2|447.91|445.21|447.9|445.2|2
1737830790000|2025-01-25 18:46:30|448.09|445.39|448.12|445.42|448.12|445.42|448.08|445.38|4
1737830800000|2025-01-25 18:46:40|448.13|445.43|448.22|445.52|448.22|445.52|448.12|445.42|7
1737830810000|2025-01-25 18:46:50|448.2|445.5|448.17|445.47|448.21|445.51|448.17|445.47|7
1737830820000|2025-01-25 18:47:00|448.16|445.46|448.28|445.58|448.28|445.58|448.16|445.46|8
1737830830000|2025-01-25 18:47:10|448.23|445.53|448.24|445.54|448.24|445.54|448.23|445.53|2
1737830840000|2025-01-25 18:47:20|448.2|445.5|448.16|445.46|448.2|445.5|448.16|445.46|3
1737830850000|2025-01-25 18:47:30|448.07|445.37|448.04|445.34|448.07|445.37|448.04|445.34|6
1737830860000|2025-01-25 18:47:40|448.03|445.33|448.04|445.34|448.04|445.34|448.01|445.31|4
1737830870000|2025-01-25 18:47:50|448.06|445.36|448.1|445.4|448.11|445.41|448.04|445.34|9
1737830880000|2025-01-25 18:48:00|448.15|445.45|448.12|445.42|448.15|445.45|448.12|445.42|6
1737830890000|2025-01-25 18:48:10|448.11|445.41|448.04|445.34|448.11|445.41|448.03|445.33|4
1737830900000|2025-01-25 18:48:20|447.99|445.29|448.08|445.38|448.09|445.39|447.99|445.29|11
1737830910000|2025-01-25 18:48:30|448.07|445.37|448.17|445.47|448.19|445.49|448.07|445.37|6
1737830920000|2025-01-25 18:48:40|448.16|445.46|448.14|445.44|448.17|445.47|448.14|445.44|5
1737830930000|2025-01-25 18:48:50|448.18|445.48|447.97|445.27|448.18|445.48|447.95|445.25|8
1737830940000|2025-01-25 18:49:00|447.96|445.26|447.8|445.1|447.96|445.26|447.8|445.1|11
1737830950000|2025-01-25 18:49:10|447.81|445.11|447.84|445.14|447.87|445.17|447.81|445.11|5
1737830960000|2025-01-25 18:49:20|447.83|445.13|447.82|445.12|447.84|445.14|447.82|445.12|4
1737830970000|2025-01-25 18:49:30|447.83|445.13|447.87|445.17|447.94|445.24|447.83|445.13|9
1737830980000|2025-01-25 18:49:40|447.86|445.16|447.72|445.02|447.86|445.16|447.72|445.02|6
1737830990000|2025-01-25 18:49:50|447.75|445.05|447.9|445.2|447.9|445.2|447.75|445.05|5
1737831000000|2025-01-25 18:50:00|447.89|445.19|447.82|445.12|447.91|445.21|447.82|445.12|9
1737831010000|2025-01-25 18:50:10|447.77|445.07|447.77|445.07|447.77|445.07|447.77|445.07|1
1737831020000|2025-01-25 18:50:20|447.78|445.08|447.74|445.04|447.88|445.18|447.69|444.99|13
1737831030000|2025-01-25 18:50:30|447.73|445.03|447.67|444.97|447.73|445.03|447.67|444.97|3
1737831040000|2025-01-25 18:50:40|447.72|445.02|447.76|445.06|447.76|445.06|447.71|445.01|5
1737831050000|2025-01-25 18:50:50|447.77|445.07|447.82|445.12|447.83|445.13|447.77|445.07|7
1737831060000|2025-01-25 18:51:00|447.83|445.13|447.96|445.26|447.96|445.26|447.83|445.13|12
1737831070000|2025-01-25 18:51:10|447.97|445.27|447.81|445.11|447.97|445.27|447.81|445.11|12
1737831080000|2025-01-25 18:51:20|447.8|445.1|447.76|445.06|447.8|445.1|447.76|445.06|5
1737831090000|2025-01-25 18:51:30|447.77|445.07|447.94|445.24|447.94|445.24|447.77|445.07|11
1737831100000|2025-01-25 18:51:40|447.95|445.25|447.91|445.21|447.95|445.25|447.91|445.21|2
1737831110000|2025-01-25 18:51:50|447.92|445.22|448.03|445.33|448.03|445.33|447.92|445.22|11
1737831120000|2025-01-25 18:52:00|448.02|445.32|448.04|445.34|448.05|445.35|447.99|445.29|8
1737831130000|2025-01-25 18:52:10|448.03|445.33|448|445.3|448.03|445.33|448|445.3|2
1737831140000|2025-01-25 18:52:20|447.98|445.28|447.98|445.28|447.98|445.28|447.98|445.28|1
1737831150000|2025-01-25 18:52:30|447.97|445.27|447.9|445.2|447.97|445.27|447.9|445.2|10
1737831160000|2025-01-25 18:52:40|447.91|445.21|447.8|445.1|447.91|445.21|447.8|445.1|9
1737831170000|2025-01-25 18:52:50|447.79|445.09|447.82|445.12|447.85|445.15|447.79|445.09|5
1737831180000|2025-01-25 18:53:00|447.81|445.11|447.75|445.05|447.81|445.11|447.75|445.05|8
1737831190000|2025-01-25 18:53:10|447.76|445.06|447.87|445.17|447.87|445.17|447.76|445.06|4
1737831200000|2025-01-25 18:53:20|447.85|445.15|447.84|445.14|447.85|445.15|447.84|445.14|4
1737831210000|2025-01-25 18:53:30|447.83|445.13|447.87|445.17|447.87|445.17|447.82|445.12|3
1737831220000|2025-01-25 18:53:40|447.88|445.18|447.97|445.27|447.98|445.28|447.88|445.18|5
1737831230000|2025-01-25 18:53:50|447.98|445.28|448.06|445.36|448.06|445.36|447.98|445.28|2
1737831240000|2025-01-25 18:54:00|448.07|445.37|448.09|445.39|448.09|445.39|448.07|445.37|3
1737831250000|2025-01-25 18:54:10|448.14|445.44|448.39|445.69|448.39|445.69|448.14|445.44|15
1737831260000|2025-01-25 18:54:20|448.38|445.68|448.42|445.72|448.44|445.74|448.36|445.66|7
1737831280000|2025-01-25 18:54:40|448.48|445.78|448.57|445.87|448.57|445.87|448.48|445.78|6
1737831290000|2025-01-25 18:54:50|448.58|445.88|448.45|445.75|448.58|445.88|448.42|445.72|8
1737831300000|2025-01-25 18:55:00|448.4|445.7|448.51|445.81|448.57|445.87|448.4|445.7|10
1737831310000|2025-01-25 18:55:10|448.49|445.79|448.5|445.8|448.5|445.8|448.43|445.73|8
1737831320000|2025-01-25 18:55:20|448.51|445.81|448.49|445.79|448.53|445.83|448.43|445.73|7
1737831330000|2025-01-25 18:55:30|448.5|445.8|448.52|445.82|448.52|445.82|448.5|445.8|3
1737831340000|2025-01-25 18:55:40|448.53|445.83|448.57|445.87|448.57|445.87|448.53|445.83|5
1737831350000|2025-01-25 18:55:50|448.59|445.89|448.64|445.94|448.64|445.94|448.58|445.88|8
1737831360000|2025-01-25 18:56:00|448.56|445.86|448.67|445.97|448.67|445.97|448.56|445.86|4
1737831370000|2025-01-25 18:56:10|448.68|445.98|448.87|446.17|448.87|446.17|448.68|445.98|5
1737831380000|2025-01-25 18:56:20|448.89|446.19|448.92|446.22|448.92|446.22|448.86|446.16|8
1737831390000|2025-01-25 18:56:30|448.93|446.23|448.97|446.27|448.97|446.27|448.93|446.23|4
1737831400000|2025-01-25 18:56:40|448.96|446.26|448.98|446.28|448.98|446.28|448.96|446.26|3
1737831410000|2025-01-25 18:56:50|448.99|446.29|448.72|446.02|448.99|446.29|448.72|446.02|11
1737831420000|2025-01-25 18:57:00|448.71|446.01|448.75|446.05|448.77|446.07|448.71|446.01|6
1737831430000|2025-01-25 18:57:10|448.78|446.08|448.8|446.1|448.8|446.1|448.74|446.04|7
1737831440000|2025-01-25 18:57:20|448.81|446.11|448.71|446.01|448.81|446.11|448.71|446.01|7
1737831450000|2025-01-25 18:57:30|448.72|446.02|448.82|446.12|448.82|446.12|448.72|446.02|7
1737831460000|2025-01-25 18:57:40|448.81|446.11|448.81|446.11|448.83|446.13|448.8|446.1|6
1737831470000|2025-01-25 18:57:50|448.74|446.04|448.7|446|448.77|446.07|448.67|445.97|15
1737831490000|2025-01-25 18:58:10|448.69|445.99|448.67|445.97|448.69|445.99|448.66|445.96|9
1737831500000|2025-01-25 18:58:20|448.75|446.05|448.71|446.01|448.76|446.06|448.71|446.01|7
1737831510000|2025-01-25 18:58:30|448.7|446|448.66|445.96|448.7|446|448.63|445.93|5
1737831520000|2025-01-25 18:58:40|448.67|445.97|448.68|445.98|448.77|446.07|448.67|445.97|8
1737831530000|2025-01-25 18:58:50|448.73|446.03|448.72|446.02|448.74|446.04|448.72|446.02|3
1737831540000|2025-01-25 18:59:00|448.73|446.03|448.79|446.09|448.79|446.09|448.73|446.03|4
1737831550000|2025-01-25 18:59:10|448.8|446.1|448.87|446.17|448.9|446.2|448.8|446.1|5
1737831560000|2025-01-25 18:59:20|448.88|446.18|448.96|446.26|448.96|446.26|448.88|446.18|10
1737831570000|2025-01-25 18:59:30|448.97|446.27|448.97|446.27|448.97|446.27|448.9|446.2|7
1737831580000|2025-01-25 18:59:40|448.98|446.28|449.03|446.33|449.03|446.33|448.98|446.28|5
1737831590000|2025-01-25 18:59:50|449.04|446.34|449.08|446.38|449.08|446.38|449.04|446.34|4
1737831600000|2025-01-25 19:00:00|449.12|446.42|449.42|446.72|449.46|446.76|449.12|446.42|11
1737831610000|2025-01-25 19:00:10|449.43|446.73|449.5|446.8|449.55|446.85|449.39|446.69|9
1737831620000|2025-01-25 19:00:20|449.49|446.79|449.38|446.68|449.49|446.79|449.35|446.65|9
1737831630000|2025-01-25 19:00:30|449.39|446.69|449.42|446.72|449.44|446.74|449.38|446.68|8
1737831640000|2025-01-25 19:00:40|449.43|446.73|449.35|446.65|449.43|446.73|449.35|446.65|3
1737831650000|2025-01-25 19:00:50|449.36|446.66|449.44|446.74|449.45|446.75|449.36|446.66|6
1737831660000|2025-01-25 19:01:00|449.48|446.78|450.03|447.33|450.04|447.34|449.48|446.78|19
1737831670000|2025-01-25 19:01:10|450|447.3|449.94|447.24|450.01|447.31|449.91|447.21|7
1737831680000|2025-01-25 19:01:20|449.88|447.18|449.92|447.22|449.92|447.22|449.85|447.15|8
1737831690000|2025-01-25 19:01:30|449.93|447.23|449.94|447.24|449.98|447.28|449.93|447.23|9
1737831700000|2025-01-25 19:01:40|449.93|447.23|450.05|447.35|450.06|447.36|449.93|447.23|8
1737831710000|2025-01-25 19:01:50|450.06|447.36|450.04|447.34|450.1|447.4|450.04|447.34|7
1737831720000|2025-01-25 19:02:00|450.06|447.36|450.16|447.46|450.16|447.46|450.06|447.36|8
1737831730000|2025-01-25 19:02:10|450.17|447.47|450.23|447.53|450.23|447.53|450.17|447.47|7
1737831740000|2025-01-25 19:02:20|450.24|447.54|450.32|447.62|450.32|447.62|450.24|447.54|5
1737831750000|2025-01-25 19:02:30|450.31|447.61|450.19|447.49|450.31|447.61|450.15|447.45|11
1737831760000|2025-01-25 19:02:40|450.18|447.48|450.29|447.59|450.32|447.62|450.18|447.48|9
1737831770000|2025-01-25 19:02:50|450.3|447.6|450.17|447.47|450.3|447.6|450.17|447.47|3
1737831780000|2025-01-25 19:03:00|450.18|447.48|450.19|447.49|450.19|447.49|450.16|447.46|6
1737831790000|2025-01-25 19:03:10|450.21|447.51|450.25|447.55|450.25|447.55|450.21|447.51|3
1737831800000|2025-01-25 19:03:20|450.26|447.56|450.38|447.68|450.38|447.68|450.26|447.56|11
1737831810000|2025-01-25 19:03:30|450.37|447.67|450.38|447.68|450.39|447.69|450.35|447.65|4
1737831820000|2025-01-25 19:03:40|450.4|447.7|450.42|447.72|450.42|447.72|450.39|447.69|5
1737831830000|2025-01-25 19:03:50|450.43|447.73|450.37|447.67|450.43|447.73|450.33|447.63|11
1737831840000|2025-01-25 19:04:00|450.36|447.66|450.31|447.61|450.36|447.66|450.3|447.6|8
1737831850000|2025-01-25 19:04:10|450.29|447.59|450.31|447.61|450.31|447.61|450.29|447.59|3
1737831860000|2025-01-25 19:04:20|450.28|447.58|450.32|447.62|450.34|447.64|450.27|447.57|8
1737831870000|2025-01-25 19:04:30|450.25|447.55|450.07|447.37|450.25|447.55|450.06|447.36|5
1737831890000|2025-01-25 19:04:50|450.08|447.38|450.09|447.39|450.09|447.39|450.08|447.38|2
1737831900000|2025-01-25 19:05:00|450.1|447.4|450.06|447.36|450.11|447.41|450.05|447.35|5
1737831910000|2025-01-25 19:05:10|450.07|447.37|450.09|447.39|450.09|447.39|450.07|447.37|3
1737831920000|2025-01-25 19:05:20|450.1|447.4|450.07|447.37|450.1|447.4|450.03|447.33|8
1737831930000|2025-01-25 19:05:30|450.08|447.38|449.97|447.27|450.09|447.39|449.93|447.23|11
1737831940000|2025-01-25 19:05:40|449.96|447.26|450.16|447.46|450.25|447.55|449.92|447.22|10
1737831950000|2025-01-25 19:05:50|450.17|447.47|450.14|447.44|450.21|447.51|450.14|447.44|7
1737831960000|2025-01-25 19:06:00|450.18|447.48|450.23|447.53|450.23|447.53|450.18|447.48|10
1737831970000|2025-01-25 19:06:10|450.24|447.54|450.39|447.69|450.39|447.69|450.24|447.54|13
1737831980000|2025-01-25 19:06:20|450.4|447.7|450.45|447.75|450.46|447.76|450.4|447.7|6
1737831990000|2025-01-25 19:06:30|450.46|447.76|450.47|447.77|450.51|447.81|450.46|447.76|8
1737832000000|2025-01-25 19:06:40|450.48|447.78|450.44|447.74|450.49|447.79|450.44|447.74|4
1737832010000|2025-01-25 19:06:50|450.45|447.75|450.5|447.8|450.5|447.8|450.45|447.75|7
1737832020000|2025-01-25 19:07:00|450.54|447.84|450.49|447.79|450.59|447.89|450.48|447.78|9
1737832030000|2025-01-25 19:07:10|450.5|447.8|450.54|447.84|450.54|447.84|450.5|447.8|5
1737832040000|2025-01-25 19:07:20|450.55|447.85|450.51|447.81|450.55|447.85|450.51|447.81|2
1737832050000|2025-01-25 19:07:30|450.52|447.82|450.52|447.82|450.55|447.85|450.51|447.81|6
1737832060000|2025-01-25 19:07:40|450.56|447.86|450.65|447.95|450.65|447.95|450.56|447.86|11
1737832070000|2025-01-25 19:07:50|450.72|448.02|450.77|448.07|451|448.3|450.72|448.02|13
1737832080000|2025-01-25 19:08:00|450.78|448.08|450.78|448.08|450.8|448.1|450.78|448.08|5
1737832090000|2025-01-25 19:08:10|450.74|448.04|450.92|448.22|450.92|448.22|450.74|448.04|8
1737832100000|2025-01-25 19:08:20|450.94|448.24|451.01|448.31|451.01|448.31|450.93|448.23|5
1737832110000|2025-01-25 19:08:30|451.02|448.32|451.08|448.38|451.08|448.38|451.02|448.32|5
1737832120000|2025-01-25 19:08:40|451.09|448.39|451.17|448.47|451.17|448.47|451.09|448.39|9
1737832130000|2025-01-25 19:08:50|451.19|448.49|451.24|448.54|451.25|448.55|451.19|448.49|9
1737832140000|2025-01-25 19:09:00|451.21|448.51|451.21|448.51|451.21|448.51|451.15|448.45|6
1737832150000|2025-01-25 19:09:10|451.2|448.5|451.25|448.55|451.3|448.6|451.2|448.5|8
1737832160000|2025-01-25 19:09:20|451.26|448.56|451.19|448.49|451.29|448.59|451.19|448.49|7
1737832170000|2025-01-25 19:09:30|451.18|448.48|451.12|448.42|451.18|448.48|451.1|448.4|6
1737832180000|2025-01-25 19:09:40|451.09|448.39|451.01|448.31|451.09|448.39|451.01|448.31|4
1737832190000|2025-01-25 19:09:50|451.03|448.33|451.07|448.37|451.07|448.37|451.02|448.32|5
1737832200000|2025-01-25 19:10:00|451.08|448.38|451.19|448.49|451.19|448.49|451.08|448.38|5
1737832210000|2025-01-25 19:10:10|451.2|448.5|451.05|448.35|451.2|448.5|451.04|448.34|7
1737832220000|2025-01-25 19:10:20|451.06|448.36|451.07|448.37|451.08|448.38|451.06|448.36|6
1737832230000|2025-01-25 19:10:30|451.08|448.38|451.08|448.38|451.1|448.4|451.04|448.34|7
1737832250000|2025-01-25 19:10:50|451.09|448.39|451.17|448.47|451.17|448.47|451.09|448.39|6
1737832260000|2025-01-25 19:11:00|451.15|448.45|451.33|448.63|451.33|448.63|451.15|448.45|10
1737832270000|2025-01-25 19:11:10|451.34|448.64|451.15|448.45|451.34|448.64|451.15|448.45|6
1737832280000|2025-01-25 19:11:20|451.13|448.43|451.14|448.44|451.23|448.53|451.13|448.43|5
1737832290000|2025-01-25 19:11:30|451.13|448.43|451.18|448.48|451.19|448.49|451.13|448.43|6
1737832300000|2025-01-25 19:11:40|451.19|448.49|451.08|448.38|451.24|448.54|451.08|448.38|7
1737832310000|2025-01-25 19:11:50|451.1|448.4|450.66|447.96|451.1|448.4|450.66|447.96|13
1737832320000|2025-01-25 19:12:00|450.67|447.97|450.79|448.09|450.79|448.09|450.67|447.97|8
1737832330000|2025-01-25 19:12:10|450.78|448.08|450.71|448.01|450.78|448.08|450.71|448.01|4
1737832340000|2025-01-25 19:12:20|450.7|448|450.67|447.97|450.7|448|450.67|447.97|4
1737832350000|2025-01-25 19:12:30|450.73|448.03|450.71|448.01|450.73|448.03|450.71|448.01|3
1737832360000|2025-01-25 19:12:40|450.78|448.08|450.74|448.04|450.78|448.08|450.74|448.04|5
1737832370000|2025-01-25 19:12:50|450.73|448.03|450.6|447.9|450.74|448.04|450.6|447.9|9
1737832380000|2025-01-25 19:13:00|450.56|447.86|450.67|447.97|450.67|447.97|450.46|447.76|10
1737832390000|2025-01-25 19:13:10|450.63|447.93|450.68|447.98|450.68|447.98|450.62|447.92|4
1737832400000|2025-01-25 19:13:20|450.69|447.99|450.64|447.94|450.69|447.99|450.63|447.93|4
1737832410000|2025-01-25 19:13:30|450.65|447.95|450.66|447.96|450.66|447.96|450.65|447.95|4
1737832420000|2025-01-25 19:13:40|450.67|447.97|450.64|447.94|450.67|447.97|450.63|447.93|3
1737832430000|2025-01-25 19:13:50|450.65|447.95|450.66|447.96|450.66|447.96|450.65|447.95|2
1737832440000|2025-01-25 19:14:00|450.65|447.95|450.75|448.05|450.75|448.05|450.65|447.95|7
1737832450000|2025-01-25 19:14:10|450.74|448.04|450.69|447.99|450.74|448.04|450.67|447.97|6
1737832460000|2025-01-25 19:14:20|450.7|448|450.75|448.05|450.75|448.05|450.7|448|4
1737832470000|2025-01-25 19:14:30|450.86|448.16|451.14|448.44|451.14|448.44|450.86|448.16|11
1737832480000|2025-01-25 19:14:40|451.13|448.43|451.13|448.43|451.22|448.52|451.13|448.43|9
1737832490000|2025-01-25 19:14:50|451.14|448.44|451.18|448.48|451.18|448.48|451.14|448.44|7
1737832500000|2025-01-25 19:15:00|451.23|448.53|451.39|448.69|451.43|448.73|451.23|448.53|12
1737832510000|2025-01-25 19:15:10|451.33|448.63|451.43|448.73|451.43|448.73|451.33|448.63|10
1737832520000|2025-01-25 19:15:20|451.44|448.74|451.43|448.73|451.44|448.74|451.43|448.73|2
1737832530000|2025-01-25 19:15:30|451.46|448.76|451.19|448.49|451.46|448.76|451.17|448.47|10
1737832540000|2025-01-25 19:15:40|451.18|448.48|451.24|448.54|451.24|448.54|451.18|448.48|6
1737832550000|2025-01-25 19:15:50|451.19|448.49|450.96|448.26|451.2|448.5|450.96|448.26|9
1737832560000|2025-01-25 19:16:00|450.92|448.22|450.83|448.13|450.95|448.25|450.78|448.08|12
1737832570000|2025-01-25 19:16:10|450.84|448.14|450.82|448.12|450.86|448.16|450.82|448.12|4
1737832580000|2025-01-25 19:16:20|450.81|448.11|450.89|448.19|450.89|448.19|450.75|448.05|11
1737832590000|2025-01-25 19:16:30|450.92|448.22|450.78|448.08|450.92|448.22|450.77|448.07|10
1737832600000|2025-01-25 19:16:40|450.79|448.09|451|448.3|451|448.3|450.79|448.09|9
1737832610000|2025-01-25 19:16:50|451.01|448.31|451.1|448.4|451.1|448.4|451.01|448.31|7
1737832620000|2025-01-25 19:17:00|451.11|448.41|451.36|448.66|451.38|448.68|451.11|448.41|13
1737832630000|2025-01-25 19:17:10|451.37|448.67|451.4|448.7|451.41|448.71|451.37|448.67|8
1737832640000|2025-01-25 19:17:20|451.3|448.6|451.18|448.48|451.3|448.6|451.16|448.46|7
1737832650000|2025-01-25 19:17:30|451.19|448.49|451.16|448.46|451.19|448.49|451.16|448.46|4
1737832660000|2025-01-25 19:17:40|451.14|448.44|450.9|448.2|451.14|448.44|450.89|448.19|16
1737832670000|2025-01-25 19:17:50|450.91|448.21|450.97|448.27|450.97|448.27|450.88|448.18|8
1737832680000|2025-01-25 19:18:00|450.99|448.29|451.07|448.37|451.07|448.37|450.99|448.29|7
1737832690000|2025-01-25 19:18:10|451.08|448.38|451.05|448.35|451.1|448.4|451.03|448.33|7
1737832700000|2025-01-25 19:18:20|451.06|448.36|451.18|448.48|451.18|448.48|451.06|448.36|6
1737832710000|2025-01-25 19:18:30|451.19|448.49|451.26|448.56|451.26|448.56|451.19|448.49|6
1737832720000|2025-01-25 19:18:40|451.27|448.57|451.38|448.68|451.39|448.69|451.27|448.57|13
1737832730000|2025-01-25 19:18:50|451.39|448.69|451.4|448.7|451.4|448.7|451.37|448.67|6
1737832740000|2025-01-25 19:19:00|451.44|448.74|451.51|448.81|451.65|448.95|451.44|448.74|15
1737832750000|2025-01-25 19:19:10|451.65|448.95|451.65|448.95|451.65|448.95|451.55|448.85|11
1737832760000|2025-01-25 19:19:20|451.69|448.99|451.63|448.93|451.72|449.02|451.63|448.93|14
1737832770000|2025-01-25 19:19:30|451.64|448.94|451.8|449.1|451.89|449.19|451.64|448.94|14
1737832780000|2025-01-25 19:19:40|451.84|449.14|451.84|449.14|451.86|449.16|451.8|449.1|7
1737832790000|2025-01-25 19:19:50|451.85|449.15|451.98|449.28|451.98|449.28|451.85|449.15|7
1737832800000|2025-01-25 19:20:00|451.99|449.29|452.02|449.32|452.02|449.32|451.99|449.29|7
1737832810000|2025-01-25 19:20:10|452|449.3|451.84|449.14|452|449.3|451.7|449|16
1737832820000|2025-01-25 19:20:20|451.85|449.15|451.83|449.13|451.88|449.18|451.82|449.12|6
1737832830000|2025-01-25 19:20:30|451.84|449.14|451.91|449.21|451.94|449.24|451.84|449.14|7
1737832840000|2025-01-25 19:20:40|451.92|449.22|452.02|449.32|452.02|449.32|451.92|449.22|8
1737832850000|2025-01-25 19:20:50|451.99|449.29|452.16|449.46|452.17|449.47|451.99|449.29|7
1737832860000|2025-01-25 19:21:00|452.17|449.47|452.21|449.51|452.21|449.51|452.15|449.45|7
1737832870000|2025-01-25 19:21:10|452.22|449.52|452.17|449.47|452.22|449.52|452.16|449.46|4
1737832880000|2025-01-25 19:21:20|452.18|449.48|452.13|449.43|452.18|449.48|452.11|449.41|5
1737832890000|2025-01-25 19:21:30|452.12|449.42|451.98|449.28|452.12|449.42|451.98|449.28|9
1737832900000|2025-01-25 19:21:40|451.97|449.27|451.96|449.26|451.98|449.28|451.96|449.26|4
1737832910000|2025-01-25 19:21:50|451.91|449.21|451.91|449.21|451.92|449.22|451.9|449.2|4
1737832920000|2025-01-25 19:22:00|451.92|449.22|452.11|449.41|452.15|449.45|451.92|449.22|11
1737832930000|2025-01-25 19:22:10|452.07|449.37|452.17|449.47|452.17|449.47|452.07|449.37|7
1737832940000|2025-01-25 19:22:20|452.2|449.5|452.17|449.47|452.22|449.52|452.16|449.46|8
1737832950000|2025-01-25 19:22:30|452.18|449.48|452.21|449.51|452.21|449.51|452.18|449.48|4
1737832960000|2025-01-25 19:22:40|452.22|449.52|452.21|449.51|452.28|449.58|452.21|449.51|7
1737832970000|2025-01-25 19:22:50|452.24|449.54|452.13|449.43|452.24|449.54|452.12|449.42|6
1737832980000|2025-01-25 19:23:00|452.17|449.47|452.1|449.4|452.19|449.49|452.1|449.4|8
1737832990000|2025-01-25 19:23:10|452.09|449.39|452.05|449.35|452.09|449.39|452.03|449.33|5
1737833000000|2025-01-25 19:23:20|452.06|449.36|452.21|449.51|452.21|449.51|452.06|449.36|11
1737833010000|2025-01-25 19:23:30|452.2|449.5|452.27|449.57|452.27|449.57|452.19|449.49|10
1737833020000|2025-01-25 19:23:40|452.28|449.58|452.4|449.7|452.4|449.7|452.28|449.58|7
1737833030000|2025-01-25 19:23:50|452.41|449.71|452.48|449.78|452.48|449.78|452.41|449.71|5
1737833040000|2025-01-25 19:24:00|452.49|449.79|452.42|449.72|452.49|449.79|452.42|449.72|3
1737833050000|2025-01-25 19:24:10|452.43|449.73|452.54|449.84|452.54|449.84|452.43|449.73|9
1737833060000|2025-01-25 19:24:20|452.5|449.8|452.46|449.76|452.5|449.8|452.43|449.73|5
1737833070000|2025-01-25 19:24:30|452.5|449.8|452.41|449.71|452.51|449.81|452.41|449.71|14
1737833080000|2025-01-25 19:24:40|452.42|449.72|452.41|449.71|452.43|449.73|452.41|449.71|4
1737833090000|2025-01-25 19:24:50|452.42|449.72|452.48|449.78|452.51|449.81|452.42|449.72|8
1737833100000|2025-01-25 19:25:00|452.47|449.77|452.38|449.68|452.47|449.77|452.38|449.68|7
1737833110000|2025-01-25 19:25:10|452.34|449.64|452.2|449.5|452.34|449.64|452.2|449.5|12
1737833120000|2025-01-25 19:25:20|452.21|449.51|452.23|449.53|452.23|449.53|452.21|449.51|3
1737833130000|2025-01-25 19:25:30|452.24|449.54|452.39|449.69|452.44|449.74|452.24|449.54|10
1737833140000|2025-01-25 19:25:40|452.34|449.64|452.33|449.63|452.36|449.66|452.31|449.61|5
1737833150000|2025-01-25 19:25:50|452.32|449.62|452.08|449.38|452.32|449.62|452.08|449.38|12
1737833160000|2025-01-25 19:26:00|452.09|449.39|452.12|449.42|452.12|449.42|452.02|449.32|7
1737833170000|2025-01-25 19:26:10|452.16|449.46|452.49|449.79|452.49|449.79|452.16|449.46|9
1737833180000|2025-01-25 19:26:20|452.5|449.8|452.52|449.82|452.53|449.83|452.5|449.8|5
1737833190000|2025-01-25 19:26:30|452.45|449.75|452.54|449.84|452.54|449.84|452.44|449.74|9
1737833200000|2025-01-25 19:26:40|452.58|449.88|452.51|449.81|452.59|449.89|452.51|449.81|7
1737833210000|2025-01-25 19:26:50|452.5|449.8|452.4|449.7|452.5|449.8|452.4|449.7|5
1737833220000|2025-01-25 19:27:00|452.36|449.66|452.24|449.54|452.36|449.66|452.23|449.53|9
1737833230000|2025-01-25 19:27:10|452.25|449.55|452.39|449.69|452.46|449.76|452.25|449.55|15
1737833240000|2025-01-25 19:27:20|452.36|449.66|452.24|449.54|452.36|449.66|452.24|449.54|5
1737833250000|2025-01-25 19:27:30|452.19|449.49|452.14|449.44|452.19|449.49|452.14|449.44|5
1737833260000|2025-01-25 19:27:40|452.15|449.45|452.32|449.62|452.37|449.67|452.15|449.45|12
1737833270000|2025-01-25 19:27:50|452.31|449.61|452.28|449.58|452.31|449.61|452.28|449.58|4
1737833280000|2025-01-25 19:28:00|452.27|449.57|452.27|449.57|452.27|449.57|452.21|449.51|9
1737833290000|2025-01-25 19:28:10|452.26|449.56|452.23|449.53|452.27|449.57|452.18|449.48|10
1737833300000|2025-01-25 19:28:20|452.24|449.54|452.21|449.51|452.26|449.56|452.2|449.5|8
1737833310000|2025-01-25 19:28:30|452.16|449.46|452.23|449.53|452.23|449.53|452.14|449.44|8
1737833320000|2025-01-25 19:28:40|452.24|449.54|452.16|449.46|452.24|449.54|452.16|449.46|6
1737833330000|2025-01-25 19:28:50|452.15|449.45|451.96|449.26|452.16|449.46|451.95|449.25|8
1737833340000|2025-01-25 19:29:00|451.95|449.25|451.86|449.16|451.99|449.29|451.84|449.14|11
1737833350000|2025-01-25 19:29:10|451.85|449.15|451.68|448.98|451.85|449.15|451.68|448.98|13
1737833360000|2025-01-25 19:29:20|451.67|448.97|451.59|448.89|451.67|448.97|451.59|448.89|12
1737833370000|2025-01-25 19:29:30|451.58|448.88|451.75|449.05|451.75|449.05|451.52|448.82|11
1737833380000|2025-01-25 19:29:40|451.74|449.04|451.72|449.02|451.75|449.05|451.72|449.02|8
1737833390000|2025-01-25 19:29:50|451.74|449.04|451.8|449.1|451.8|449.1|451.74|449.04|5
1737833400000|2025-01-25 19:30:00|451.85|449.15|451.96|449.26|451.96|449.26|451.85|449.15|6
1737833410000|2025-01-25 19:30:10|451.97|449.27|451.92|449.22|451.97|449.27|451.92|449.22|6
1737833420000|2025-01-25 19:30:20|451.91|449.21|451.98|449.28|451.98|449.28|451.91|449.21|8
1737833430000|2025-01-25 19:30:30|452.05|449.35|452.13|449.43|452.14|449.44|452.05|449.35|6
1737833440000|2025-01-25 19:30:40|452.18|449.48|452.1|449.4|452.2|449.5|452.1|449.4|13
1737833450000|2025-01-25 19:30:50|452.08|449.38|452.13|449.43|452.13|449.43|452.02|449.32|8
1737833460000|2025-01-25 19:31:00|452.14|449.44|452.27|449.57|452.27|449.57|452.14|449.44|6
1737833470000|2025-01-25 19:31:10|452.36|449.66|452.15|449.45|452.36|449.66|452.15|449.45|13
1737833480000|2025-01-25 19:31:20|452.14|449.44|452.38|449.68|452.38|449.68|452.14|449.44|7
1737833490000|2025-01-25 19:31:30|452.41|449.71|452.54|449.84|452.56|449.86|452.41|449.71|12
1737833500000|2025-01-25 19:31:40|452.55|449.85|452.4|449.7|452.55|449.85|452.37|449.67|10
1737833510000|2025-01-25 19:31:50|452.37|449.67|452.6|449.9|452.6|449.9|452.37|449.67|14
1737833520000|2025-01-25 19:32:00|452.57|449.87|452.59|449.89|452.59|449.89|452.56|449.86|7
1737833530000|2025-01-25 19:32:10|452.6|449.9|452.38|449.68|452.6|449.9|452.38|449.68|13
1737833540000|2025-01-25 19:32:20|452.39|449.69|452.53|449.83|452.53|449.83|452.39|449.69|11
1737833550000|2025-01-25 19:32:30|452.57|449.87|452.33|449.63|452.62|449.92|452.33|449.63|13
1737833560000|2025-01-25 19:32:40|452.28|449.58|451.91|449.21|452.28|449.58|451.91|449.21|11
1737833570000|2025-01-25 19:32:50|451.9|449.2|451.8|449.1|451.92|449.22|451.79|449.09|12
1737833580000|2025-01-25 19:33:00|451.81|449.11|451.94|449.24|452.02|449.32|451.81|449.11|10
1737833590000|2025-01-25 19:33:10|451.93|449.23|451.9|449.2|451.93|449.23|451.75|449.05|12
1737833600000|2025-01-25 19:33:20|451.89|449.19|452|449.3|452|449.3|451.89|449.19|9
1737833610000|2025-01-25 19:33:30|452.01|449.31|452.09|449.39|452.1|449.4|452|449.3|11
1737833620000|2025-01-25 19:33:40|452.03|449.33|452.06|449.36|452.06|449.36|452.03|449.33|4
1737833630000|2025-01-25 19:33:50|452.07|449.37|452.09|449.39|452.09|449.39|452.07|449.37|3
1737833640000|2025-01-25 19:34:00|452.05|449.35|452.22|449.52|452.23|449.53|452.05|449.35|8
1737833650000|2025-01-25 19:34:10|452.23|449.53|452.35|449.65|452.35|449.65|452.22|449.52|10
1737833660000|2025-01-25 19:34:20|452.36|449.66|452.37|449.67|452.42|449.72|452.36|449.66|9
1737833670000|2025-01-25 19:34:30|452.3|449.6|452.31|449.61|452.32|449.62|452.3|449.6|4
1737833680000|2025-01-25 19:34:40|452.32|449.62|452.39|449.69|452.39|449.69|452.32|449.62|5
1737833690000|2025-01-25 19:34:50|452.42|449.72|452.44|449.74|452.45|449.75|452.42|449.72|5
1737833700000|2025-01-25 19:35:00|452.37|449.67|452.33|449.63|452.39|449.69|452.29|449.59|10
1737833710000|2025-01-25 19:35:10|452.34|449.64|452.39|449.69|452.4|449.7|452.18|449.48|16
1737833720000|2025-01-25 19:35:20|452.4|449.7|452.58|449.88|452.58|449.88|452.4|449.7|8
1737833730000|2025-01-25 19:35:30|452.59|449.89|452.61|449.91|452.61|449.91|452.59|449.89|3
1737833740000|2025-01-25 19:35:40|452.62|449.92|452.58|449.88|452.67|449.97|452.58|449.88|9
1737833750000|2025-01-25 19:35:50|452.61|449.91|452.43|449.73|452.61|449.91|452.43|449.73|6
1737833760000|2025-01-25 19:36:00|452.42|449.72|452.48|449.78|452.49|449.79|452.42|449.72|7
1737833770000|2025-01-25 19:36:10|452.44|449.74|452.47|449.77|452.47|449.77|452.44|449.74|4
1737833780000|2025-01-25 19:36:20|452.48|449.78|452.49|449.79|452.5|449.8|452.43|449.73|4
1737833790000|2025-01-25 19:36:30|452.39|449.69|452.29|449.59|452.39|449.69|452.29|449.59|7
1737833800000|2025-01-25 19:36:40|452.28|449.58|452.2|449.5|452.28|449.58|452.2|449.5|6
1737833810000|2025-01-25 19:36:50|452.19|449.49|452.04|449.34|452.19|449.49|452.04|449.34|6
1737833820000|2025-01-25 19:37:00|452.03|449.33|452.08|449.38|452.08|449.38|451.99|449.29|8
1737833830000|2025-01-25 19:37:10|452.1|449.4|452.19|449.49|452.19|449.49|452.1|449.4|8
1737833840000|2025-01-25 19:37:20|452.21|449.51|452.32|449.62|452.32|449.62|452.21|449.51|8
1737833850000|2025-01-25 19:37:30|452.31|449.61|452.16|449.46|452.36|449.66|452.16|449.46|13
1737833860000|2025-01-25 19:37:40|452.15|449.45|452.07|449.37|452.15|449.45|452.06|449.36|6
1737833870000|2025-01-25 19:37:50|452.06|449.36|452.06|449.36|452.06|449.36|452.06|449.36|1
1737833880000|2025-01-25 19:38:00|452.07|449.37|452.06|449.36|452.07|449.37|452.06|449.36|2
1737833890000|2025-01-25 19:38:10|452.11|449.41|452.17|449.47|452.17|449.47|452.09|449.39|9
1737833900000|2025-01-25 19:38:20|452.18|449.48|452.25|449.55|452.25|449.55|452.18|449.48|5
1737833910000|2025-01-25 19:38:30|452.26|449.56|452.32|449.62|452.32|449.62|452.26|449.56|4
1737833920000|2025-01-25 19:38:40|452.33|449.63|452.22|449.52|452.33|449.63|452.19|449.49|6
1737833930000|2025-01-25 19:38:50|452.21|449.51|452.04|449.34|452.22|449.52|452.04|449.34|10
1737833940000|2025-01-25 19:39:00|452.03|449.33|452.15|449.45|452.15|449.45|452.03|449.33|9
1737833950000|2025-01-25 19:39:10|452.14|449.44|452.13|449.43|452.14|449.44|452.11|449.41|6
1737833960000|2025-01-25 19:39:20|452.12|449.42|452.4|449.7|452.55|449.85|452.12|449.42|15
1737833970000|2025-01-25 19:39:30|452.39|449.69|452.17|449.47|452.39|449.69|452.17|449.47|7
1737833980000|2025-01-25 19:39:40|452.2|449.5|452.25|449.55|452.25|449.55|452.2|449.5|8
1737833990000|2025-01-25 19:39:50|452.24|449.54|452.06|449.36|452.24|449.54|452.06|449.36|11
1737834000000|2025-01-25 19:40:00|452.05|449.35|452.09|449.39|452.1|449.4|452.05|449.35|7
1737834010000|2025-01-25 19:40:10|452.08|449.38|452.02|449.32|452.08|449.38|452.02|449.32|3
1737834020000|2025-01-25 19:40:20|452.03|449.33|452.01|449.31|452.03|449.33|452.01|449.31|3
1737834030000|2025-01-25 19:40:30|452.06|449.36|451.98|449.28|452.06|449.36|451.98|449.28|6
1737834040000|2025-01-25 19:40:40|451.99|449.29|451.93|449.23|452.01|449.31|451.91|449.21|9
1737834050000|2025-01-25 19:40:50|451.92|449.22|452|449.3|452|449.3|451.91|449.21|6
1737834060000|2025-01-25 19:41:00|452.11|449.41|452.17|449.47|452.17|449.47|452.11|449.41|5
1737834070000|2025-01-25 19:41:10|452.16|449.46|452.35|449.65|452.35|449.65|452.07|449.37|9
1737834080000|2025-01-25 19:41:20|452.34|449.64|452.39|449.69|452.39|449.69|452.34|449.64|8
1737834090000|2025-01-25 19:41:30|452.41|449.71|452.42|449.72|452.42|449.72|452.41|449.71|2
1737834100000|2025-01-25 19:41:40|452.46|449.76|452.48|449.78|452.48|449.78|452.46|449.76|3
1737834110000|2025-01-25 19:41:50|452.42|449.72|452.29|449.59|452.42|449.72|452.29|449.59|7
1737834120000|2025-01-25 19:42:00|452.25|449.55|452.38|449.68|452.38|449.68|452.15|449.45|13
1737834130000|2025-01-25 19:42:10|452.34|449.64|452.22|449.52|452.34|449.64|452.21|449.51|6
1737834140000|2025-01-25 19:42:20|452.23|449.53|452.31|449.61|452.33|449.63|452.23|449.53|8
1737834150000|2025-01-25 19:42:30|452.3|449.6|452.34|449.64|452.36|449.66|452.3|449.6|10
1737834160000|2025-01-25 19:42:40|452.33|449.63|452.28|449.58|452.33|449.63|452.27|449.57|3
1737834170000|2025-01-25 19:42:50|452.27|449.57|452.26|449.56|452.27|449.57|452.26|449.56|2
1737834180000|2025-01-25 19:43:00|452.25|449.55|452.27|449.57|452.27|449.57|452.1|449.4|10
1737834190000|2025-01-25 19:43:10|452.28|449.58|452.35|449.65|452.35|449.65|452.28|449.58|3
1737834200000|2025-01-25 19:43:20|452.34|449.64|452.2|449.5|452.34|449.64|452.2|449.5|7
1737834210000|2025-01-25 19:43:30|452.19|449.49|452.12|449.42|452.19|449.49|452.11|449.41|6
1737834220000|2025-01-25 19:43:40|452.13|449.43|452.08|449.38|452.13|449.43|452.07|449.37|6
1737834230000|2025-01-25 19:43:50|452.07|449.37|452.06|449.36|452.12|449.42|452.05|449.35|6
1737834240000|2025-01-25 19:44:00|452.05|449.35|452.06|449.36|452.12|449.42|452.03|449.33|10
1737834250000|2025-01-25 19:44:10|452.07|449.37|452.14|449.44|452.14|449.44|452.07|449.37|2
1737834260000|2025-01-25 19:44:20|452.19|449.49|452.23|449.53|452.23|449.53|452.12|449.42|7
1737834270000|2025-01-25 19:44:30|452.24|449.54|452.19|449.49|452.24|449.54|452.19|449.49|8
1737834280000|2025-01-25 19:44:40|452.18|449.48|452.17|449.47|452.18|449.48|452.17|449.47|2
1737834290000|2025-01-25 19:44:50|452.16|449.46|452.03|449.33|452.23|449.53|452.03|449.33|11
1737834300000|2025-01-25 19:45:00|452.02|449.32|451.78|449.08|452.02|449.32|451.78|449.08|11
1737834310000|2025-01-25 19:45:10|451.75|449.05|451.61|448.91|451.75|449.05|451.49|448.79|13
1737834320000|2025-01-25 19:45:20|451.62|448.92|451.59|448.89|451.63|448.93|451.58|448.88|7
1737834330000|2025-01-25 19:45:30|451.58|448.88|451.4|448.7|451.58|448.88|451.4|448.7|10
1737834340000|2025-01-25 19:45:40|451.39|448.69|451.27|448.57|451.39|448.69|451.27|448.57|5
1737834350000|2025-01-25 19:45:50|451.31|448.61|451.16|448.46|451.31|448.61|451.16|448.46|9
1737834360000|2025-01-25 19:46:00|451.1|448.4|451.27|448.57|451.27|448.57|451.08|448.38|13
1737834370000|2025-01-25 19:46:10|451.28|448.58|451.24|448.54|451.28|448.58|451.18|448.48|11
1737834380000|2025-01-25 19:46:20|451.25|448.55|451.34|448.64|451.34|448.64|451.25|448.55|4
1737834390000|2025-01-25 19:46:30|451.33|448.63|451.33|448.63|451.33|448.63|451.33|448.63|1
1737834400000|2025-01-25 19:46:40|451.21|448.51|451.22|448.52|451.33|448.63|451.08|448.38|13
1737834410000|2025-01-25 19:46:50|451.21|448.51|451.16|448.46|451.21|448.51|451.15|448.45|5
1737834420000|2025-01-25 19:47:00|451.17|448.47|451.14|448.44|451.19|448.49|451.11|448.41|7
1737834430000|2025-01-25 19:47:10|451.1|448.4|451.14|448.44|451.15|448.45|451.08|448.38|7
1737834440000|2025-01-25 19:47:20|451.21|448.51|451.17|448.47|451.21|448.51|451.17|448.47|6
1737834450000|2025-01-25 19:47:30|451.16|448.46|451.14|448.44|451.16|448.46|451.14|448.44|3
1737834460000|2025-01-25 19:47:40|451.21|448.51|451.05|448.35|451.21|448.51|451.05|448.35|5
1737834470000|2025-01-25 19:47:50|451.06|448.36|451.14|448.44|451.14|448.44|451.06|448.36|5
1737834480000|2025-01-25 19:48:00|451.15|448.45|451.21|448.51|451.21|448.51|451.15|448.45|6
1737834490000|2025-01-25 19:48:10|451.2|448.5|451.19|448.49|451.21|448.51|451.19|448.49|4
1737834500000|2025-01-25 19:48:20|451.2|448.5|451.17|448.47|451.27|448.57|451.17|448.47|6
1737834510000|2025-01-25 19:48:30|451.16|448.46|451.21|448.51|451.21|448.51|451.16|448.46|6
1737834520000|2025-01-25 19:48:40|451.17|448.47|451.17|448.47|451.17|448.47|451.16|448.46|3
1737834530000|2025-01-25 19:48:50|451.13|448.43|451.12|448.42|451.13|448.43|451.11|448.41|3
1737834540000|2025-01-25 19:49:00|451.13|448.43|451.13|448.43|451.13|448.43|451.13|448.43|1
1737834550000|2025-01-25 19:49:10|451.12|448.42|451.01|448.31|451.12|448.42|450.98|448.28|7
1737834560000|2025-01-25 19:49:20|451|448.3|450.98|448.28|451|448.3|450.98|448.28|3
1737834570000|2025-01-25 19:49:30|450.97|448.27|451.02|448.32|451.04|448.34|450.97|448.27|6
1737834580000|2025-01-25 19:49:40|450.97|448.27|450.92|448.22|450.97|448.27|450.87|448.17|10
1737834590000|2025-01-25 19:49:50|450.93|448.23|451.1|448.4|451.14|448.44|450.93|448.23|6
1737834600000|2025-01-25 19:50:00|451.07|448.37|451.1|448.4|451.13|448.43|451.03|448.33|10
1737834610000|2025-01-25 19:50:10|451.11|448.41|451.13|448.43|451.13|448.43|451.09|448.39|14
1737834620000|2025-01-25 19:50:20|451.15|448.45|451.28|448.58|451.3|448.6|451.15|448.45|9
1737834630000|2025-01-25 19:50:30|451.27|448.57|451.33|448.63|451.35|448.65|451.21|448.51|13
1737834640000|2025-01-25 19:50:40|451.32|448.62|451.34|448.64|451.39|448.69|451.3|448.6|15
1737834650000|2025-01-25 19:50:50|451.33|448.63|451.25|448.55|451.33|448.63|451.23|448.53|9
1737834660000|2025-01-25 19:51:00|451.26|448.56|451.27|448.57|451.27|448.57|451.19|448.49|9
1737834670000|2025-01-25 19:51:10|451.28|448.58|450.87|448.17|451.28|448.58|450.87|448.17|11
1737834680000|2025-01-25 19:51:20|450.86|448.16|450.85|448.15|450.88|448.18|450.84|448.14|9
1737834690000|2025-01-25 19:51:30|450.84|448.14|450.96|448.26|450.97|448.27|450.84|448.14|13
1737834700000|2025-01-25 19:51:40|450.95|448.25|451.04|448.34|451.04|448.34|450.95|448.25|10
1737834710000|2025-01-25 19:51:50|451.05|448.35|451.06|448.36|451.06|448.36|451.05|448.35|2
1737834720000|2025-01-25 19:52:00|451.02|448.32|451.04|448.34|451.04|448.34|451.02|448.32|3
1737834730000|2025-01-25 19:52:10|450.97|448.27|451|448.3|451|448.3|450.95|448.25|8
1737834740000|2025-01-25 19:52:20|451.04|448.34|451|448.3|451.04|448.34|451|448.3|7
1737834750000|2025-01-25 19:52:30|451.01|448.31|450.96|448.26|451.01|448.31|450.96|448.26|2
1737834780000|2025-01-25 19:53:00|450.97|448.27|451.01|448.31|451.01|448.31|450.97|448.27|4
1737834790000|2025-01-25 19:53:10|451.02|448.32|451.05|448.35|451.05|448.35|451.02|448.32|4
1737834800000|2025-01-25 19:53:20|451.06|448.36|451.06|448.36|451.06|448.36|451.06|448.36|1
1737834820000|2025-01-25 19:53:40|451.02|448.32|451.02|448.32|451.02|448.32|451.02|448.32|1
1737834830000|2025-01-25 19:53:50|450.98|448.28|450.95|448.25|450.98|448.28|450.94|448.24|3
1737834840000|2025-01-25 19:54:00|450.94|448.24|450.99|448.29|450.99|448.29|450.94|448.24|7
1737834850000|2025-01-25 19:54:10|451|448.3|451.02|448.32|451.07|448.37|450.99|448.29|6
1737834860000|2025-01-25 19:54:20|451.03|448.33|450.95|448.25|451.03|448.33|450.95|448.25|7
1737834870000|2025-01-25 19:54:30|450.96|448.26|450.95|448.25|450.96|448.26|450.95|448.25|4
1737834880000|2025-01-25 19:54:40|450.94|448.24|450.83|448.13|450.94|448.24|450.83|448.13|13
1737834890000|2025-01-25 19:54:50|450.87|448.17|450.86|448.16|450.87|448.17|450.83|448.13|5
1737834900000|2025-01-25 19:55:00|450.87|448.17|450.89|448.19|450.89|448.19|450.87|448.17|3
1737834910000|2025-01-25 19:55:10|450.9|448.2|450.81|448.11|450.91|448.21|450.81|448.11|5
1737834920000|2025-01-25 19:55:20|450.73|448.03|450.73|448.03|450.77|448.07|450.73|448.03|7
1737834930000|2025-01-25 19:55:30|450.72|448.02|450.65|447.95|450.72|448.02|450.65|447.95|6
1737834940000|2025-01-25 19:55:40|450.64|447.94|450.68|447.98|450.68|447.98|450.64|447.94|3
1737834950000|2025-01-25 19:55:50|450.69|447.99|450.67|447.97|450.74|448.04|450.66|447.96|8
1737834960000|2025-01-25 19:56:00|450.66|447.96|450.93|448.23|450.93|448.23|450.66|447.96|11
1737834970000|2025-01-25 19:56:10|450.99|448.29|451.07|448.37|451.07|448.37|450.93|448.23|10
1737834980000|2025-01-25 19:56:20|451.06|448.36|451.16|448.46|451.16|448.46|451.06|448.36|4
1737834990000|2025-01-25 19:56:30|451.17|448.47|451.18|448.48|451.18|448.48|451.16|448.46|4
1737835000000|2025-01-25 19:56:40|451.24|448.54|451.31|448.61|451.31|448.61|451.24|448.54|8
1737835010000|2025-01-25 19:56:50|451.32|448.62|451.31|448.61|451.32|448.62|451.31|448.61|4
1737835020000|2025-01-25 19:57:00|451.32|448.62|451.36|448.66|451.39|448.69|451.32|448.62|6
1737835030000|2025-01-25 19:57:10|451.35|448.65|451.27|448.57|451.35|448.65|451.27|448.57|8
1737835040000|2025-01-25 19:57:20|451.28|448.58|451.16|448.46|451.28|448.58|451.16|448.46|5
1737835050000|2025-01-25 19:57:30|451.15|448.45|451.03|448.33|451.15|448.45|450.98|448.28|14
1737835060000|2025-01-25 19:57:40|451.04|448.34|451.14|448.44|451.15|448.45|451.04|448.34|12
1737835070000|2025-01-25 19:57:50|451.24|448.54|451.26|448.56|451.26|448.56|451.24|448.54|5
1737835080000|2025-01-25 19:58:00|451.27|448.57|451.28|448.58|451.28|448.58|451.27|448.57|2
1737835090000|2025-01-25 19:58:10|451.23|448.53|451.11|448.41|451.23|448.53|451.11|448.41|6
1737835130000|2025-01-25 19:58:50|451.12|448.42|451.16|448.46|451.16|448.46|451.12|448.42|2
1737835140000|2025-01-25 19:59:00|451.17|448.47|451.17|448.47|451.17|448.47|451.17|448.47|1
1737835150000|2025-01-25 19:59:10|451.16|448.46|451.15|448.45|451.16|448.46|451.14|448.44|5
1737835160000|2025-01-25 19:59:20|451.16|448.46|451.2|448.5|451.2|448.5|451.16|448.46|5
1737835170000|2025-01-25 19:59:30|451.21|448.51|451.34|448.64|451.34|448.64|451.21|448.51|8
1737835180000|2025-01-25 19:59:40|451.35|448.65|451.33|448.63|451.36|448.66|451.32|448.62|6
1737835190000|2025-01-25 19:59:50|451.32|448.62|451.16|448.46|451.32|448.62|451.16|448.46|7
1737835200000|2025-01-25 20:00:00|451.15|448.45|451.4|448.7|451.41|448.71|451.09|448.39|17
1737835210000|2025-01-25 20:00:10|451.41|448.71|451.77|449.07|451.79|449.09|451.39|448.69|15
1737835220000|2025-01-25 20:00:20|451.78|449.08|451.72|449.02|451.82|449.12|451.72|449.02|10
1737835230000|2025-01-25 20:00:30|451.76|449.06|451.95|449.25|451.95|449.25|451.76|449.06|10
1737835240000|2025-01-25 20:00:40|451.96|449.26|451.83|449.13|451.96|449.26|451.83|449.13|7
1737835250000|2025-01-25 20:00:50|451.77|449.07|451.78|449.08|451.79|449.09|451.77|449.07|3
1737835260000|2025-01-25 20:01:00|451.79|449.09|451.85|449.15|451.86|449.16|451.78|449.08|7
1737835270000|2025-01-25 20:01:10|451.81|449.11|451.98|449.28|451.98|449.28|451.81|449.11|11
1737835280000|2025-01-25 20:01:20|451.99|449.29|451.79|449.09|451.99|449.29|451.79|449.09|9
1737835290000|2025-01-25 20:01:30|451.78|449.08|451.64|448.94|451.78|449.08|451.59|448.89|6
1737835300000|2025-01-25 20:01:40|451.61|448.91|451.62|448.92|451.62|448.92|451.59|448.89|4
1737835310000|2025-01-25 20:01:50|451.59|448.89|451.59|448.89|451.59|448.89|451.59|448.89|1
1737835320000|2025-01-25 20:02:00|451.6|448.9|451.75|449.05|451.78|449.08|451.6|448.9|11
1737835330000|2025-01-25 20:02:10|451.74|449.04|451.75|449.05|451.75|449.05|451.66|448.96|9
1737835340000|2025-01-25 20:02:20|451.76|449.06|451.7|449|451.76|449.06|451.67|448.97|7
1737835350000|2025-01-25 20:02:30|451.71|449.01|451.71|449.01|451.71|449.01|451.71|449.01|1
1737835360000|2025-01-25 20:02:40|451.72|449.02|451.76|449.06|451.78|449.08|451.72|449.02|7
1737835370000|2025-01-25 20:02:50|451.75|449.05|451.69|448.99|451.75|449.05|451.69|448.99|6
1737835380000|2025-01-25 20:03:00|451.65|448.95|451.58|448.88|451.65|448.95|451.58|448.88|6
1737835390000|2025-01-25 20:03:10|451.57|448.87|451.66|448.96|451.69|448.99|451.53|448.83|7
1737835400000|2025-01-25 20:03:20|451.7|449|451.72|449.02|451.72|449.02|451.7|449|3
1737835410000|2025-01-25 20:03:30|451.74|449.04|451.79|449.09|451.79|449.09|451.74|449.04|5
1737835420000|2025-01-25 20:03:40|451.83|449.13|451.87|449.17|451.87|449.17|451.83|449.13|8
1737835430000|2025-01-25 20:03:50|451.86|449.16|451.82|449.12|451.86|449.16|451.77|449.07|9
1737835440000|2025-01-25 20:04:00|451.88|449.18|451.89|449.19|451.89|449.19|451.88|449.18|2
1737835450000|2025-01-25 20:04:10|451.83|449.13|451.8|449.1|451.83|449.13|451.79|449.09|4
1737835460000|2025-01-25 20:04:20|451.81|449.11|451.81|449.11|451.81|449.11|451.81|449.11|1
1737835470000|2025-01-25 20:04:30|451.76|449.06|451.74|449.04|451.76|449.06|451.74|449.04|3
1737835480000|2025-01-25 20:04:40|451.7|449|451.58|448.88|451.71|449.01|451.56|448.86|7
1737835490000|2025-01-25 20:04:50|451.57|448.87|451.59|448.89|451.59|448.89|451.57|448.87|2
1737835500000|2025-01-25 20:05:00|451.58|448.88|451.66|448.96|451.66|448.96|451.58|448.88|8
1737835510000|2025-01-25 20:05:10|451.67|448.97|451.67|448.97|451.67|448.97|451.66|448.96|3
1737835520000|2025-01-25 20:05:20|451.66|448.96|451.73|449.03|451.74|449.04|451.63|448.93|7
1737835530000|2025-01-25 20:05:30|451.81|449.11|451.82|449.12|451.88|449.18|451.8|449.1|11
1737835540000|2025-01-25 20:05:40|451.81|449.11|451.8|449.1|451.81|449.11|451.79|449.09|4
1737835550000|2025-01-25 20:05:50|451.79|449.09|451.79|449.09|451.79|449.09|451.79|449.09|1
1737835560000|2025-01-25 20:06:00|451.8|449.1|451.75|449.05|451.81|449.11|451.74|449.04|5
1737835570000|2025-01-25 20:06:10|451.76|449.06|451.8|449.1|451.8|449.1|451.76|449.06|5
1737835580000|2025-01-25 20:06:20|451.79|449.09|451.81|449.11|451.81|449.11|451.74|449.04|10
1737835590000|2025-01-25 20:06:30|451.82|449.12|451.88|449.18|451.88|449.18|451.82|449.12|4
1737835600000|2025-01-25 20:06:40|451.87|449.17|451.98|449.28|451.99|449.29|451.87|449.17|7
1737835610000|2025-01-25 20:06:50|451.97|449.27|451.94|449.24|451.98|449.28|451.93|449.23|11
1737835620000|2025-01-25 20:07:00|451.95|449.25|452.19|449.49|452.19|449.49|451.95|449.25|10
1737835630000|2025-01-25 20:07:10|452.18|449.48|452.22|449.52|452.23|449.53|452.18|449.48|5
1737835640000|2025-01-25 20:07:20|452.21|449.51|452.04|449.34|452.21|449.51|452.04|449.34|6
1737835650000|2025-01-25 20:07:30|452.06|449.36|452.12|449.42|452.14|449.44|452.05|449.35|8
1737835660000|2025-01-25 20:07:40|452.11|449.41|452.05|449.35|452.11|449.41|452.05|449.35|2
1737835670000|2025-01-25 20:07:50|452.09|449.39|452.09|449.39|452.09|449.39|452.09|449.39|1
1737835680000|2025-01-25 20:08:00|452.08|449.38|451.99|449.29|452.1|449.4|451.99|449.29|9
1737835690000|2025-01-25 20:08:10|451.98|449.28|451.96|449.26|451.98|449.28|451.96|449.26|3
1737835700000|2025-01-25 20:08:20|452.01|449.31|452.01|449.31|452.01|449.31|452.01|449.31|1
1737835710000|2025-01-25 20:08:30|452|449.3|451.99|449.29|452.01|449.31|451.99|449.29|8
1737835720000|2025-01-25 20:08:40|452|449.3|452.11|449.41|452.11|449.41|452|449.3|7
1737835730000|2025-01-25 20:08:50|452.12|449.42|452.13|449.43|452.13|449.43|452.12|449.42|2
1737835740000|2025-01-25 20:09:00|452.11|449.41|452.09|449.39|452.11|449.41|452.05|449.35|8
1737835750000|2025-01-25 20:09:10|452.08|449.38|452.04|449.34|452.08|449.38|452.03|449.33|5
1737835760000|2025-01-25 20:09:20|452.08|449.38|452.09|449.39|452.09|449.39|452.07|449.37|4
1737835770000|2025-01-25 20:09:30|452.08|449.38|452.07|449.37|452.09|449.39|452.05|449.35|6
1737835780000|2025-01-25 20:09:40|452.08|449.38|452.08|449.38|452.09|449.39|452.08|449.38|3
1737835790000|2025-01-25 20:09:50|452.07|449.37|452.11|449.41|452.11|449.41|452.06|449.36|4
1737835800000|2025-01-25 20:10:00|452.12|449.42|452.08|449.38|452.12|449.42|452.02|449.32|10
1737835810000|2025-01-25 20:10:10|452.07|449.37|452.03|449.33|452.07|449.37|452.02|449.32|4
1737835820000|2025-01-25 20:10:20|452.02|449.32|451.92|449.22|452.03|449.33|451.92|449.22|6
1737835830000|2025-01-25 20:10:30|451.91|449.21|451.83|449.13|451.91|449.21|451.81|449.11|13
1737835840000|2025-01-25 20:10:40|451.8|449.1|451.75|449.05|451.8|449.1|451.75|449.05|5
1737835850000|2025-01-25 20:10:50|451.76|449.06|451.76|449.06|451.76|449.06|451.76|449.06|1
1737835870000|2025-01-25 20:11:10|451.77|449.07|451.72|449.02|451.79|449.09|451.72|449.02|4
1737835880000|2025-01-25 20:11:20|451.73|449.03|451.85|449.15|451.85|449.15|451.72|449.02|8
1737835890000|2025-01-25 20:11:30|451.86|449.16|451.86|449.16|451.86|449.16|451.86|449.16|1
1737835900000|2025-01-25 20:11:40|451.85|449.15|451.87|449.17|451.9|449.2|451.84|449.14|7
1737835910000|2025-01-25 20:11:50|452.01|449.31|452.01|449.31|452.04|449.34|452|449.3|6
1737835920000|2025-01-25 20:12:00|452.04|449.34|452.16|449.46|452.16|449.46|452.04|449.34|7
1737835930000|2025-01-25 20:12:10|452.17|449.47|452.16|449.46|452.19|449.49|452.1|449.4|7
1737835940000|2025-01-25 20:12:20|452.17|449.47|452.28|449.58|452.28|449.58|452.17|449.47|11
1737835950000|2025-01-25 20:12:30|452.29|449.59|452.15|449.45|452.42|449.72|452.15|449.45|18
1737835960000|2025-01-25 20:12:40|452.11|449.41|452.26|449.56|452.26|449.56|452.11|449.41|10
1737835970000|2025-01-25 20:12:50|452.27|449.57|452.28|449.58|452.28|449.58|452.27|449.57|2
1737835980000|2025-01-25 20:13:00|452.29|449.59|452.37|449.67|452.37|449.67|452.22|449.52|11
1737835990000|2025-01-25 20:13:10|452.36|449.66|452.21|449.51|452.36|449.66|452.21|449.51|12
1737836000000|2025-01-25 20:13:20|452.18|449.48|452.15|449.45|452.18|449.48|452.15|449.45|4
1737836010000|2025-01-25 20:13:30|452.16|449.46|452.13|449.43|452.16|449.46|452.11|449.41|5
1737836020000|2025-01-25 20:13:40|452.12|449.42|452.08|449.38|452.12|449.42|452.05|449.35|7
1737836030000|2025-01-25 20:13:50|452.09|449.39|452.04|449.34|452.1|449.4|452.01|449.31|8
1737836040000|2025-01-25 20:14:00|452.09|449.39|452.1|449.4|452.1|449.4|452.09|449.39|2
1737836050000|2025-01-25 20:14:10|452.11|449.41|452.22|449.52|452.22|449.52|452.11|449.41|8
1737836060000|2025-01-25 20:14:20|452.23|449.53|452.28|449.58|452.28|449.58|452.22|449.52|8
1737836070000|2025-01-25 20:14:30|452.29|449.59|452.4|449.7|452.4|449.7|452.29|449.59|7
1737836080000|2025-01-25 20:14:40|452.41|449.71|452.52|449.82|452.52|449.82|452.41|449.71|14
1737836090000|2025-01-25 20:14:50|452.53|449.83|452.52|449.82|452.53|449.83|452.52|449.82|2
1737836100000|2025-01-25 20:15:00|452.53|449.83|452.54|449.84|452.62|449.92|452.5|449.8|13
1737836110000|2025-01-25 20:15:10|452.53|449.83|452.41|449.71|452.53|449.83|452.41|449.71|11
1737836120000|2025-01-25 20:15:20|452.43|449.73|452.27|449.57|452.43|449.73|452.27|449.57|13
1737836130000|2025-01-25 20:15:30|452.26|449.56|452.23|449.53|452.26|449.56|452.23|449.53|4
1737836140000|2025-01-25 20:15:40|452.24|449.54|452.28|449.58|452.28|449.58|452.24|449.54|2
1737836150000|2025-01-25 20:15:50|452.24|449.54|452.35|449.65|452.35|449.65|452.24|449.54|9
1737836160000|2025-01-25 20:16:00|452.36|449.66|452.6|449.9|452.6|449.9|452.36|449.66|8
1737836170000|2025-01-25 20:16:10|452.61|449.91|452.61|449.91|452.66|449.96|452.61|449.91|5
1737836180000|2025-01-25 20:16:20|452.6|449.9|452.66|449.96|452.66|449.96|452.58|449.88|8
1737836190000|2025-01-25 20:16:30|452.65|449.95|452.59|449.89|452.66|449.96|452.59|449.89|5
1737836200000|2025-01-25 20:16:40|452.64|449.94|452.7|450|452.7|450|452.64|449.94|6
1737836210000|2025-01-25 20:16:50|452.71|450.01|452.76|450.06|452.76|450.06|452.71|450.01|8
1737836220000|2025-01-25 20:17:00|452.77|450.07|452.71|450.01|452.78|450.08|452.69|449.99|6
1737836230000|2025-01-25 20:17:10|452.72|450.02|452.87|450.17|452.87|450.17|452.72|450.02|5
1737836240000|2025-01-25 20:17:20|452.88|450.18|452.92|450.22|452.92|450.22|452.88|450.18|5
1737836250000|2025-01-25 20:17:30|452.93|450.23|452.99|450.29|452.99|450.29|452.93|450.23|7
1737836260000|2025-01-25 20:17:40|452.93|450.23|453.01|450.31|453.01|450.31|452.93|450.23|2
1737836270000|2025-01-25 20:17:50|453|450.3|453.06|450.36|453.06|450.36|452.98|450.28|5
1737836280000|2025-01-25 20:18:00|453.07|450.37|453.08|450.38|453.14|450.44|453.07|450.37|6
1737836290000|2025-01-25 20:18:10|453.09|450.39|453.23|450.53|453.23|450.53|453.09|450.39|11
1737836300000|2025-01-25 20:18:20|453.24|450.54|453.09|450.39|453.24|450.54|453.08|450.38|11
1737836310000|2025-01-25 20:18:30|453.1|450.4|453.12|450.42|453.12|450.42|453.1|450.4|3
1737836320000|2025-01-25 20:18:40|453.13|450.43|453.2|450.5|453.2|450.5|453.13|450.43|7
1737836330000|2025-01-25 20:18:50|453.21|450.51|453.21|450.51|453.23|450.53|453.21|450.51|5
1737836340000|2025-01-25 20:19:00|453.22|450.52|453.27|450.57|453.27|450.57|453.14|450.44|5
1737836350000|2025-01-25 20:19:10|453.29|450.59|453.27|450.57|453.3|450.6|453.27|450.57|5
1737836360000|2025-01-25 20:19:20|453.26|450.56|453.31|450.61|453.31|450.61|453.26|450.56|7
1737836370000|2025-01-25 20:19:30|453.3|450.6|453.27|450.57|453.31|450.61|453.24|450.54|5
1737836380000|2025-01-25 20:19:40|453.28|450.58|453.32|450.62|453.34|450.64|453.28|450.58|6
1737836390000|2025-01-25 20:19:50|453.31|450.61|453.21|450.51|453.31|450.61|453.21|450.51|6
1737836400000|2025-01-25 20:20:00|453.23|450.53|453.25|450.55|453.26|450.56|453.21|450.51|7
1737836410000|2025-01-25 20:20:10|453.24|450.54|453.25|450.55|453.25|450.55|453.19|450.49|5
1737836420000|2025-01-25 20:20:20|453.23|450.53|453.29|450.59|453.3|450.6|453.22|450.52|8
1737836430000|2025-01-25 20:20:30|453.28|450.58|453.32|450.62|453.38|450.68|453.28|450.58|14
1737836440000|2025-01-25 20:20:40|453.33|450.63|453.41|450.71|453.41|450.71|453.33|450.63|5
1737836450000|2025-01-25 20:20:50|453.42|450.72|453.3|450.6|453.42|450.72|453.3|450.6|8
1737836460000|2025-01-25 20:21:00|453.31|450.61|453.41|450.71|453.42|450.72|453.28|450.58|12
1737836470000|2025-01-25 20:21:10|453.42|450.72|453.4|450.7|453.42|450.72|453.37|450.67|5
1737836480000|2025-01-25 20:21:20|453.41|450.71|453.36|450.66|453.41|450.71|453.34|450.64|5
1737836490000|2025-01-25 20:21:30|453.37|450.67|453.39|450.69|453.39|450.69|453.37|450.67|3
1737836500000|2025-01-25 20:21:40|453.4|450.7|453.41|450.71|453.41|450.71|453.4|450.7|2
1737836510000|2025-01-25 20:21:50|453.42|450.72|453.42|450.72|453.43|450.73|453.42|450.72|3
1737836520000|2025-01-25 20:22:00|453.39|450.69|453.48|450.78|453.48|450.78|453.38|450.68|10
1737836530000|2025-01-25 20:22:10|453.42|450.72|453.42|450.72|453.42|450.72|453.42|450.72|1
1737836540000|2025-01-25 20:22:20|453.41|450.71|453.41|450.71|453.42|450.72|453.41|450.71|3
1737836550000|2025-01-25 20:22:30|453.42|450.72|453.41|450.71|453.42|450.72|453.41|450.71|2
1737836580000|2025-01-25 20:23:00|453.42|450.72|453.38|450.68|453.44|450.74|453.38|450.68|6
1737836590000|2025-01-25 20:23:10|453.37|450.67|453.38|450.68|453.38|450.68|453.37|450.67|2
1737836600000|2025-01-25 20:23:20|453.33|450.63|453.34|450.64|453.34|450.64|453.33|450.63|2
1737836610000|2025-01-25 20:23:30|453.3|450.6|453.26|450.56|453.3|450.6|453.26|450.56|6
1737836620000|2025-01-25 20:23:40|453.25|450.55|453.23|450.53|453.25|450.55|453.23|450.53|7
1737836630000|2025-01-25 20:23:50|453.22|450.52|453.28|450.58|453.28|450.58|453.22|450.52|4
1737836640000|2025-01-25 20:24:00|453.27|450.57|453.26|450.56|453.27|450.57|453.26|450.56|2
1737836650000|2025-01-25 20:24:10|453.22|450.52|453.16|450.46|453.25|450.55|453.16|450.46|10
1737836660000|2025-01-25 20:24:20|453.17|450.47|453.21|450.51|453.21|450.51|453.17|450.47|5
1737836670000|2025-01-25 20:24:30|453.22|450.52|453.15|450.45|453.23|450.53|453.15|450.45|6
1737836680000|2025-01-25 20:24:40|453.14|450.44|453.02|450.32|453.14|450.44|453.02|450.32|6
1737836690000|2025-01-25 20:24:50|453.01|450.31|452.87|450.17|453.01|450.31|452.87|450.17|8
1737836700000|2025-01-25 20:25:00|452.89|450.19|453|450.3|453|450.3|452.87|450.17|10
1737836710000|2025-01-25 20:25:10|452.99|450.29|452.9|450.2|452.99|450.29|452.88|450.18|10
1737836720000|2025-01-25 20:25:20|452.89|450.19|452.82|450.12|452.89|450.19|452.8|450.1|9
1737836730000|2025-01-25 20:25:30|452.81|450.11|452.79|450.09|452.81|450.11|452.79|450.09|3
1737836740000|2025-01-25 20:25:40|452.78|450.08|452.81|450.11|452.83|450.13|452.77|450.07|6
1737836750000|2025-01-25 20:25:50|452.78|450.08|452.72|450.02|452.79|450.09|452.72|450.02|9
1737836760000|2025-01-25 20:26:00|452.67|449.97|452.5|449.8|452.69|449.99|452.43|449.73|20
1737836770000|2025-01-25 20:26:10|452.49|449.79|452.42|449.72|452.51|449.81|452.42|449.72|7
1737836780000|2025-01-25 20:26:20|452.41|449.71|452.31|449.61|452.41|449.71|452.28|449.58|10
1737836790000|2025-01-25 20:26:30|452.3|449.6|452.32|449.62|452.32|449.62|452.23|449.53|10
1737836800000|2025-01-25 20:26:40|452.31|449.61|452.27|449.57|452.31|449.61|452.27|449.57|5
1737836810000|2025-01-25 20:26:50|452.26|449.56|452.29|449.59|452.3|449.6|452.24|449.54|5
1737836820000|2025-01-25 20:27:00|452.28|449.58|452.26|449.56|452.28|449.58|452.26|449.56|3
1737836830000|2025-01-25 20:27:10|452.25|449.55|452.19|449.49|452.25|449.55|452.17|449.47|7
1737836840000|2025-01-25 20:27:20|452.18|449.48|452.24|449.54|452.26|449.56|452.16|449.46|10
1737836850000|2025-01-25 20:27:30|452.23|449.53|452.27|449.57|452.27|449.57|452.23|449.53|3
1737836860000|2025-01-25 20:27:40|452.26|449.56|452.12|449.42|452.26|449.56|452.12|449.42|8
1737836870000|2025-01-25 20:27:50|452.11|449.41|452.06|449.36|452.14|449.44|452.06|449.36|14
1737836880000|2025-01-25 20:28:00|452.05|449.35|452.05|449.35|452.05|449.35|452.05|449.35|1
1737836890000|2025-01-25 20:28:10|452.11|449.41|452.11|449.41|452.12|449.42|452.06|449.36|8
1737836900000|2025-01-25 20:28:20|452.1|449.4|452.02|449.32|452.1|449.4|452.02|449.32|4
1737836910000|2025-01-25 20:28:30|452.01|449.31|451.97|449.27|452.01|449.31|451.97|449.27|2
1737836920000|2025-01-25 20:28:40|451.99|449.29|452.01|449.31|452.1|449.4|451.99|449.29|10
1737836930000|2025-01-25 20:28:50|452|449.3|451.98|449.28|452|449.3|451.98|449.28|3
1737836940000|2025-01-25 20:29:00|452.06|449.36|452.06|449.36|452.06|449.36|452.06|449.36|1
1737836950000|2025-01-25 20:29:10|452.08|449.38|452.17|449.47|452.17|449.47|452.08|449.38|4
1737836960000|2025-01-25 20:29:20|452.16|449.46|452.04|449.34|452.16|449.46|452.04|449.34|8
1737836970000|2025-01-25 20:29:30|452.05|449.35|452.13|449.43|452.13|449.43|452.04|449.34|3
1737836980000|2025-01-25 20:29:40|452.12|449.42|452.09|449.39|452.12|449.42|452.09|449.39|4
1737836990000|2025-01-25 20:29:50|452.08|449.38|451.96|449.26|452.08|449.38|451.96|449.26|10
1737837000000|2025-01-25 20:30:00|451.94|449.24|451.94|449.24|451.94|449.24|451.9|449.2|7
1737837010000|2025-01-25 20:30:10|451.95|449.25|451.82|449.12|451.95|449.25|451.82|449.12|10
1737837020000|2025-01-25 20:30:20|451.83|449.13|451.85|449.15|451.89|449.19|451.83|449.13|6
1737837030000|2025-01-25 20:30:30|451.84|449.14|451.66|448.96|451.84|449.14|451.66|448.96|6
1737837040000|2025-01-25 20:30:40|451.65|448.95|451.61|448.91|451.65|448.95|451.61|448.91|3
1737837050000|2025-01-25 20:30:50|451.62|448.92|451.78|449.08|451.79|449.09|451.61|448.91|11
1737837060000|2025-01-25 20:31:00|451.79|449.09|451.69|448.99|451.79|449.09|451.69|448.99|6
1737837070000|2025-01-25 20:31:10|451.68|448.98|451.68|448.98|451.68|448.98|451.67|448.97|3
1737837080000|2025-01-25 20:31:20|451.67|448.97|451.59|448.89|451.67|448.97|451.59|448.89|7
1737837090000|2025-01-25 20:31:30|451.58|448.88|451.61|448.91|451.63|448.93|451.51|448.81|17
1737837100000|2025-01-25 20:31:40|451.6|448.9|451.67|448.97|451.72|449.02|451.6|448.9|10
1737837110000|2025-01-25 20:31:50|451.66|448.96|451.7|449|451.71|449.01|451.65|448.95|6
1737837120000|2025-01-25 20:32:00|451.71|449.01|451.71|449.01|451.71|449.01|451.63|448.93|10
1737837130000|2025-01-25 20:32:10|451.67|448.97|451.59|448.89|451.67|448.97|451.59|448.89|6
1737837140000|2025-01-25 20:32:20|451.58|448.88|451.58|448.88|451.58|448.88|451.57|448.87|5
1737837150000|2025-01-25 20:32:30|451.57|448.87|451.52|448.82|451.57|448.87|451.51|448.81|4
1737837160000|2025-01-25 20:32:40|451.54|448.84|451.54|448.84|451.54|448.84|451.54|448.84|1
1737837170000|2025-01-25 20:32:50|451.63|448.93|451.61|448.91|451.69|448.99|451.6|448.9|12
1737837180000|2025-01-25 20:33:00|451.6|448.9|451.59|448.89|451.61|448.91|451.59|448.89|4
1737837190000|2025-01-25 20:33:10|451.6|448.9|451.73|449.03|451.74|449.04|451.59|448.89|12
1737837200000|2025-01-25 20:33:20|451.74|449.04|451.7|449|451.74|449.04|451.7|449|5
1737837210000|2025-01-25 20:33:30|451.69|448.99|451.68|448.98|451.69|448.99|451.68|448.98|2
1737837220000|2025-01-25 20:33:40|451.67|448.97|451.69|448.99|451.69|448.99|451.67|448.97|3
1737837230000|2025-01-25 20:33:50|451.74|449.04|451.64|448.94|451.74|449.04|451.64|448.94|9
1737837240000|2025-01-25 20:34:00|451.63|448.93|451.64|448.94|451.65|448.95|451.6|448.9|9
1737837250000|2025-01-25 20:34:10|451.65|448.95|451.68|448.98|451.68|448.98|451.65|448.95|4
1737837260000|2025-01-25 20:34:20|451.7|449|451.71|449.01|451.71|449.01|451.7|449|2
1737837270000|2025-01-25 20:34:30|451.69|448.99|451.56|448.86|451.69|448.99|451.56|448.86|8
1737837280000|2025-01-25 20:34:40|451.55|448.85|451.53|448.83|451.61|448.91|451.51|448.81|15
1737837290000|2025-01-25 20:34:50|451.52|448.82|451.44|448.74|451.52|448.82|451.43|448.73|10
1737837300000|2025-01-25 20:35:00|451.42|448.72|451.14|448.44|451.42|448.72|451.12|448.42|17
1737837310000|2025-01-25 20:35:10|451.1|448.4|450.95|448.25|451.1|448.4|450.95|448.25|10
1737837320000|2025-01-25 20:35:20|450.94|448.24|450.9|448.2|450.94|448.24|450.83|448.13|11
1737837330000|2025-01-25 20:35:30|450.91|448.21|450.77|448.07|450.91|448.21|450.77|448.07|12
1737837340000|2025-01-25 20:35:40|450.76|448.06|450.74|448.04|450.76|448.06|450.74|448.04|5
1737837350000|2025-01-25 20:35:50|450.73|448.03|450.74|448.04|450.79|448.09|450.71|448.01|6
1737837360000|2025-01-25 20:36:00|450.77|448.07|450.79|448.09|450.79|448.09|450.73|448.03|8
1737837370000|2025-01-25 20:36:10|450.78|448.08|450.69|447.99|450.78|448.08|450.68|447.98|6
1737837380000|2025-01-25 20:36:20|450.72|448.02|450.73|448.03|450.73|448.03|450.72|448.02|2
1737837390000|2025-01-25 20:36:30|450.69|447.99|450.73|448.03|450.73|448.03|450.69|447.99|2
1737837400000|2025-01-25 20:36:40|450.72|448.02|450.65|447.95|450.72|448.02|450.65|447.95|4
1737837410000|2025-01-25 20:36:50|450.64|447.94|450.59|447.89|450.64|447.94|450.53|447.83|9
1737837420000|2025-01-25 20:37:00|450.58|447.88|450.73|448.03|450.73|448.03|450.55|447.85|8
1737837430000|2025-01-25 20:37:10|450.72|448.02|450.75|448.05|450.76|448.06|450.7|448|7
1737837440000|2025-01-25 20:37:20|450.72|448.02|450.68|447.98|450.75|448.05|450.66|447.96|10
1737837450000|2025-01-25 20:37:30|450.65|447.95|450.59|447.89|450.65|447.95|450.59|447.89|6
1737837460000|2025-01-25 20:37:40|450.58|447.88|450.54|447.84|450.58|447.88|450.54|447.84|5
1737837480000|2025-01-25 20:38:00|450.52|447.82|450.59|447.89|450.59|447.89|450.52|447.82|6
1737837490000|2025-01-25 20:38:10|450.6|447.9|450.59|447.89|450.61|447.91|450.57|447.87|5
1737837500000|2025-01-25 20:38:20|450.6|447.9|450.61|447.91|450.61|447.91|450.6|447.9|2
1737837520000|2025-01-25 20:38:40|450.57|447.87|450.6|447.9|450.6|447.9|450.5|447.8|7
1737837530000|2025-01-25 20:38:50|450.59|447.89|450.57|447.87|450.59|447.89|450.56|447.86|5
1737837540000|2025-01-25 20:39:00|450.59|447.89|450.59|447.89|450.59|447.89|450.59|447.89|1
1737837550000|2025-01-25 20:39:10|450.57|447.87|450.56|447.86|450.57|447.87|450.56|447.86|2
1737837560000|2025-01-25 20:39:20|450.57|447.87|450.47|447.77|450.57|447.87|450.45|447.75|13
1737837570000|2025-01-25 20:39:30|450.46|447.76|450.42|447.72|450.46|447.76|450.41|447.71|5
1737837580000|2025-01-25 20:39:40|450.41|447.71|450.48|447.78|450.49|447.79|450.41|447.71|5
1737837590000|2025-01-25 20:39:50|450.49|447.79|450.43|447.73|450.49|447.79|450.43|447.73|7
1737837600000|2025-01-25 20:40:00|450.44|447.74|450.41|447.71|450.5|447.8|450.4|447.7|10
1737837610000|2025-01-25 20:40:10|450.46|447.76|450.53|447.83|450.53|447.83|450.46|447.76|5
1737837620000|2025-01-25 20:40:20|450.52|447.82|450.49|447.79|450.52|447.82|450.49|447.79|4
1737837630000|2025-01-25 20:40:30|450.45|447.75|450.45|447.75|450.45|447.75|450.45|447.75|1
1737837640000|2025-01-25 20:40:40|450.4|447.7|450.38|447.68|450.4|447.7|450.36|447.66|6
1737837650000|2025-01-25 20:40:50|450.37|447.67|450.36|447.66|450.37|447.67|450.36|447.66|4
1737837660000|2025-01-25 20:41:00|450.37|447.67|450.42|447.72|450.42|447.72|450.37|447.67|6
1737837670000|2025-01-25 20:41:10|450.43|447.73|450.45|447.75|450.45|447.75|450.43|447.73|2
1737837680000|2025-01-25 20:41:20|450.46|447.76|450.47|447.77|450.47|447.77|450.46|447.76|2
1737837690000|2025-01-25 20:41:30|450.58|447.88|450.59|447.89|450.59|447.89|450.58|447.88|2
1737837700000|2025-01-25 20:41:40|450.67|447.97|450.62|447.92|450.67|447.97|450.62|447.92|6
1737837710000|2025-01-25 20:41:50|450.61|447.91|450.64|447.94|450.64|447.94|450.55|447.85|5
1737837720000|2025-01-25 20:42:00|450.63|447.93|450.7|448|450.72|448.02|450.62|447.92|7
1737837730000|2025-01-25 20:42:10|450.69|447.99|450.66|447.96|450.69|447.99|450.66|447.96|4
1737837740000|2025-01-25 20:42:20|450.61|447.91|450.69|447.99|450.69|447.99|450.61|447.91|4
1737837750000|2025-01-25 20:42:30|450.68|447.98|450.65|447.95|450.68|447.98|450.65|447.95|6
1737837760000|2025-01-25 20:42:40|450.6|447.9|450.68|447.98|450.68|447.98|450.57|447.87|6
1737837770000|2025-01-25 20:42:50|450.69|447.99|450.71|448.01|450.71|448.01|450.69|447.99|3
1737837780000|2025-01-25 20:43:00|450.7|448|450.64|447.94|450.7|448|450.64|447.94|3
1737837790000|2025-01-25 20:43:10|450.63|447.93|450.62|447.92|450.63|447.93|450.62|447.92|2
1737837800000|2025-01-25 20:43:20|450.61|447.91|450.59|447.89|450.63|447.93|450.59|447.89|7
1737837810000|2025-01-25 20:43:30|450.6|447.9|450.67|447.97|450.68|447.98|450.6|447.9|5
1737837820000|2025-01-25 20:43:40|450.68|447.98|450.7|448|450.7|448|450.68|447.98|3
1737837830000|2025-01-25 20:43:50|450.71|448.01|450.71|448.01|450.71|448.01|450.71|448.01|1
1737837840000|2025-01-25 20:44:00|450.69|447.99|450.71|448.01|450.71|448.01|450.69|447.99|3
1737837850000|2025-01-25 20:44:10|450.67|447.97|450.55|447.85|450.67|447.97|450.55|447.85|6
1737837860000|2025-01-25 20:44:20|450.54|447.84|450.47|447.77|450.56|447.86|450.4|447.7|6
1737837870000|2025-01-25 20:44:30|450.46|447.76|450.48|447.78|450.48|447.78|450.46|447.76|5
1737837880000|2025-01-25 20:44:40|450.47|447.77|450.46|447.76|450.47|447.77|450.45|447.75|4
1737837890000|2025-01-25 20:44:50|450.45|447.75|450.48|447.78|450.49|447.79|450.44|447.74|4
1737837900000|2025-01-25 20:45:00|450.47|447.77|450.59|447.89|450.59|447.89|450.41|447.71|13
1737837910000|2025-01-25 20:45:10|450.58|447.88|450.67|447.97|450.67|447.97|450.58|447.88|11
1737837920000|2025-01-25 20:45:20|450.68|447.98|450.82|448.12|450.82|448.12|450.68|447.98|7
1737837930000|2025-01-25 20:45:30|450.81|448.11|450.86|448.16|450.86|448.16|450.77|448.07|10
1737837940000|2025-01-25 20:45:40|450.85|448.15|450.89|448.19|450.89|448.19|450.85|448.15|7
1737837950000|2025-01-25 20:45:50|450.88|448.18|450.91|448.21|450.91|448.21|450.88|448.18|4
1737837960000|2025-01-25 20:46:00|450.92|448.22|450.93|448.23|450.95|448.25|450.88|448.18|10
1737837970000|2025-01-25 20:46:10|450.92|448.22|450.97|448.27|450.99|448.29|450.92|448.22|9
1737837980000|2025-01-25 20:46:20|450.91|448.21|450.6|447.9|450.91|448.21|450.6|447.9|8
1737837990000|2025-01-25 20:46:30|450.63|447.93|450.63|447.93|450.63|447.93|450.63|447.93|1
1737838000000|2025-01-25 20:46:40|450.66|447.96|450.69|447.99|450.71|448.01|450.66|447.96|7
1737838020000|2025-01-25 20:47:00|450.7|448|450.56|447.86|450.7|448|450.56|447.86|9
1737838030000|2025-01-25 20:47:10|450.55|447.85|450.62|447.92|450.62|447.92|450.55|447.85|4
1737838040000|2025-01-25 20:47:20|450.56|447.86|450.53|447.83|450.57|447.87|450.53|447.83|4
1737838050000|2025-01-25 20:47:30|450.46|447.76|450.46|447.76|450.47|447.77|450.38|447.68|6
1737838060000|2025-01-25 20:47:40|450.48|447.78|450.48|447.78|450.49|447.79|450.47|447.77|7
1737838070000|2025-01-25 20:47:50|450.44|447.74|450.53|447.83|450.53|447.83|450.44|447.74|5
1737838080000|2025-01-25 20:48:00|450.56|447.86|450.57|447.87|450.57|447.87|450.56|447.86|2
1737838090000|2025-01-25 20:48:10|450.58|447.88|450.47|447.77|450.59|447.89|450.47|447.77|7
1737838100000|2025-01-25 20:48:20|450.48|447.78|450.5|447.8|450.5|447.8|450.45|447.75|6
1737838110000|2025-01-25 20:48:30|450.51|447.81|450.61|447.91|450.61|447.91|450.51|447.81|5
1737838120000|2025-01-25 20:48:40|450.62|447.92|450.63|447.93|450.64|447.94|450.62|447.92|5
1737838130000|2025-01-25 20:48:50|450.65|447.95|450.6|447.9|450.65|447.95|450.6|447.9|5
1737838140000|2025-01-25 20:49:00|450.58|447.88|450.51|447.81|450.58|447.88|450.51|447.81|6
1737838150000|2025-01-25 20:49:10|450.5|447.8|450.52|447.82|450.53|447.83|450.47|447.77|8
1737838160000|2025-01-25 20:49:20|450.53|447.83|450.54|447.84|450.6|447.9|450.51|447.81|11
1737838170000|2025-01-25 20:49:30|450.47|447.77|450.59|447.89|450.6|447.9|450.47|447.77|9
1737838180000|2025-01-25 20:49:40|450.58|447.88|450.6|447.9|450.6|447.9|450.57|447.87|3
1737838190000|2025-01-25 20:49:50|450.59|447.89|450.62|447.92|450.62|447.92|450.58|447.88|5
1737838200000|2025-01-25 20:50:00|450.52|447.82|450.45|447.75|450.52|447.82|450.43|447.73|8
1737838210000|2025-01-25 20:50:10|450.46|447.76|450.53|447.83|450.53|447.83|450.46|447.76|4
1737838220000|2025-01-25 20:50:20|450.54|447.84|450.61|447.91|450.61|447.91|450.54|447.84|5
1737838230000|2025-01-25 20:50:30|450.6|447.9|450.67|447.97|450.67|447.97|450.59|447.89|6
1737838240000|2025-01-25 20:50:40|450.71|448.01|450.9|448.2|450.9|448.2|450.71|448.01|11
1737838250000|2025-01-25 20:50:50|450.91|448.21|450.75|448.05|450.92|448.22|450.72|448.02|12
1737838260000|2025-01-25 20:51:00|450.73|448.03|450.64|447.94|450.73|448.03|450.64|447.94|3
1737838270000|2025-01-25 20:51:10|450.65|447.95|450.72|448.02|450.72|448.02|450.65|447.95|4
1737838280000|2025-01-25 20:51:20|450.73|448.03|450.73|448.03|450.74|448.04|450.65|447.95|11
1737838290000|2025-01-25 20:51:30|450.74|448.04|450.87|448.17|450.89|448.19|450.74|448.04|13
1737838300000|2025-01-25 20:51:40|450.91|448.21|450.99|448.29|451|448.3|450.91|448.21|10
1737838310000|2025-01-25 20:51:50|450.98|448.28|450.89|448.19|450.98|448.28|450.89|448.19|8
1737838320000|2025-01-25 20:52:00|450.88|448.18|450.87|448.17|450.88|448.18|450.86|448.16|4
1737838330000|2025-01-25 20:52:10|450.88|448.18|450.83|448.13|450.88|448.18|450.81|448.11|5
1737838340000|2025-01-25 20:52:20|450.82|448.12|450.66|447.96|450.82|448.12|450.66|447.96|8
1737838350000|2025-01-25 20:52:30|450.65|447.95|450.56|447.86|450.65|447.95|450.56|447.86|9
1737838360000|2025-01-25 20:52:40|450.55|447.85|450.59|447.89|450.6|447.9|450.54|447.84|6
1737838370000|2025-01-25 20:52:50|450.58|447.88|450.56|447.86|450.58|447.88|450.56|447.86|3
1737838380000|2025-01-25 20:53:00|450.55|447.85|450.57|447.87|450.58|447.88|450.5|447.8|6
1737838390000|2025-01-25 20:53:10|450.58|447.88|450.52|447.82|450.58|447.88|450.5|447.8|9
1737838400000|2025-01-25 20:53:20|450.58|447.88|450.58|447.88|450.58|447.88|450.58|447.88|1
1737838410000|2025-01-25 20:53:30|450.56|447.86|450.57|447.87|450.57|447.87|450.55|447.85|4
1737838420000|2025-01-25 20:53:40|450.58|447.88|450.6|447.9|450.6|447.9|450.57|447.87|5
1737838430000|2025-01-25 20:53:50|450.61|447.91|450.63|447.93|450.63|447.93|450.61|447.91|3
1737838450000|2025-01-25 20:54:10|450.65|447.95|450.68|447.98|450.68|447.98|450.65|447.95|3
1737838460000|2025-01-25 20:54:20|450.66|447.96|450.6|447.9|450.66|447.96|450.56|447.86|6
1737838470000|2025-01-25 20:54:30|450.61|447.91|450.57|447.87|450.61|447.91|450.57|447.87|8
1737838480000|2025-01-25 20:54:40|450.61|447.91|450.64|447.94|450.64|447.94|450.61|447.91|2
1737838490000|2025-01-25 20:54:50|450.67|447.97|450.74|448.04|450.74|448.04|450.67|447.97|3
1737838500000|2025-01-25 20:55:00|450.73|448.03|450.72|448.02|450.73|448.03|450.72|448.02|2
1737838520000|2025-01-25 20:55:20|450.71|448.01|450.66|447.96|450.71|448.01|450.63|447.93|6
1737838530000|2025-01-25 20:55:30|450.67|447.97|450.68|447.98|450.69|447.99|450.67|447.97|4
1737838540000|2025-01-25 20:55:40|450.69|447.99|451.09|448.39|451.1|448.4|450.69|447.99|11
1737838550000|2025-01-25 20:55:50|451.1|448.4|450.87|448.17|451.1|448.4|450.87|448.17|10
1737838560000|2025-01-25 20:56:00|450.86|448.16|450.89|448.19|450.9|448.2|450.82|448.12|11
1737838570000|2025-01-25 20:56:10|450.9|448.2|450.9|448.2|450.9|448.2|450.9|448.2|1
1737838580000|2025-01-25 20:56:20|450.89|448.19|450.81|448.11|450.89|448.19|450.8|448.1|4
1737838590000|2025-01-25 20:56:30|450.82|448.12|450.77|448.07|450.84|448.14|450.77|448.07|6
1737838600000|2025-01-25 20:56:40|450.81|448.11|450.75|448.05|450.81|448.11|450.75|448.05|10
1737838610000|2025-01-25 20:56:50|450.71|448.01|450.66|447.96|450.74|448.04|450.66|447.96|8
1737838620000|2025-01-25 20:57:00|450.65|447.95|450.67|447.97|450.67|447.97|450.64|447.94|5
1737838630000|2025-01-25 20:57:10|450.73|448.03|450.68|447.98|450.73|448.03|450.62|447.92|14
1737838640000|2025-01-25 20:57:20|450.63|447.93|450.49|447.79|450.64|447.94|450.49|447.79|13
1737838650000|2025-01-25 20:57:30|450.5|447.8|450.5|447.8|450.61|447.91|450.5|447.8|12
1737838660000|2025-01-25 20:57:40|450.49|447.79|450.66|447.96|450.66|447.96|450.48|447.78|14
1737838670000|2025-01-25 20:57:50|450.67|447.97|450.68|447.98|450.68|447.98|450.67|447.97|2
1737838680000|2025-01-25 20:58:00|450.69|447.99|450.71|448.01|450.78|448.08|450.69|447.99|10
1737838690000|2025-01-25 20:58:10|450.72|448.02|450.7|448|450.78|448.08|450.7|448|11
1737838700000|2025-01-25 20:58:20|450.69|447.99|450.56|447.86|450.69|447.99|450.49|447.79|7
1737838710000|2025-01-25 20:58:30|450.55|447.85|450.48|447.78|450.55|447.85|450.48|447.78|6
1737838720000|2025-01-25 20:58:40|450.47|447.77|450.45|447.75|450.5|447.8|450.43|447.73|11
1737838730000|2025-01-25 20:58:50|450.46|447.76|450.51|447.81|450.51|447.81|450.46|447.76|3
1737838740000|2025-01-25 20:59:00|450.5|447.8|450.45|447.75|450.5|447.8|450.45|447.75|5
1737838750000|2025-01-25 20:59:10|450.46|447.76|450.56|447.86|450.56|447.86|450.46|447.76|7
1737838760000|2025-01-25 20:59:20|450.57|447.87|450.52|447.82|450.57|447.87|450.52|447.82|2
1737838770000|2025-01-25 20:59:30|450.53|447.83|450.41|447.71|450.53|447.83|450.41|447.71|6
1737838780000|2025-01-25 20:59:40|450.4|447.7|450.39|447.69|450.4|447.7|450.38|447.68|4
1737838790000|2025-01-25 20:59:50|450.38|447.68|450.34|447.64|450.41|447.71|450.31|447.61|6
1737838800000|2025-01-25 21:00:00|450.36|447.66|450.57|447.87|450.57|447.87|450.36|447.66|10
1737838810000|2025-01-25 21:00:10|450.58|447.88|450.18|447.48|450.58|447.88|450.15|447.45|19
1737838820000|2025-01-25 21:00:20|450.26|447.56|450.13|447.43|450.26|447.56|450.13|447.43|9
1737838830000|2025-01-25 21:00:30|450.12|447.42|450.35|447.65|450.35|447.65|450.12|447.42|8
1737838840000|2025-01-25 21:00:40|450.36|447.66|450.54|447.84|450.58|447.88|450.36|447.66|10
1737838850000|2025-01-25 21:00:50|450.53|447.83|450.52|447.82|450.62|447.92|450.52|447.82|15
1737838860000|2025-01-25 21:01:00|450.48|447.78|450.5|447.8|450.51|447.81|450.45|447.75|9
1737838870000|2025-01-25 21:01:10|450.49|447.79|450.43|447.73|450.49|447.79|450.42|447.72|5
1737838880000|2025-01-25 21:01:20|450.44|447.74|450.2|447.5|450.44|447.74|450.2|447.5|11
1737838890000|2025-01-25 21:01:30|450.19|447.49|450.11|447.41|450.19|447.49|450.1|447.4|7
1737838900000|2025-01-25 21:01:40|450.1|447.4|450.1|447.4|450.1|447.4|450.1|447.4|1
1737838910000|2025-01-25 21:01:50|449.94|447.24|449.95|447.25|449.96|447.26|449.91|447.21|6
1737838920000|2025-01-25 21:02:00|449.9|447.2|450.01|447.31|450.01|447.31|449.9|447.2|8
1737838930000|2025-01-25 21:02:10|450.06|447.36|449.85|447.15|450.06|447.36|449.84|447.14|12
1737838940000|2025-01-25 21:02:20|449.86|447.16|449.88|447.18|449.88|447.18|449.85|447.15|4
1737838950000|2025-01-25 21:02:30|449.87|447.17|449.95|447.25|449.95|447.25|449.87|447.17|3
1737838960000|2025-01-25 21:02:40|449.96|447.26|450.09|447.39|450.11|447.41|449.96|447.26|10
1737838970000|2025-01-25 21:02:50|450.08|447.38|449.94|447.24|450.08|447.38|449.94|447.24|13
1737838980000|2025-01-25 21:03:00|449.93|447.23|449.9|447.2|449.96|447.26|449.9|447.2|9
1737838990000|2025-01-25 21:03:10|449.95|447.25|449.68|446.98|449.95|447.25|449.66|446.96|7
1737839000000|2025-01-25 21:03:20|449.67|446.97|449.51|446.81|449.67|446.97|449.51|446.81|11
1737839010000|2025-01-25 21:03:30|449.5|446.8|449.52|446.82|449.53|446.83|449.49|446.79|4
1737839020000|2025-01-25 21:03:40|449.56|446.86|449.62|446.92|449.64|446.94|449.56|446.86|7
1737839030000|2025-01-25 21:03:50|449.61|446.91|449.59|446.89|449.61|446.91|449.58|446.88|7
1737839040000|2025-01-25 21:04:00|449.6|446.9|449.65|446.95|449.65|446.95|449.6|446.9|6
1737839050000|2025-01-25 21:04:10|449.64|446.94|449.88|447.18|449.88|447.18|449.59|446.89|14
1737839060000|2025-01-25 21:04:20|449.87|447.17|449.77|447.07|449.88|447.18|449.76|447.06|8
1737839070000|2025-01-25 21:04:30|449.76|447.06|449.83|447.13|449.83|447.13|449.76|447.06|7
1737839080000|2025-01-25 21:04:40|449.84|447.14|449.87|447.17|449.88|447.18|449.84|447.14|5
1737839090000|2025-01-25 21:04:50|449.88|447.18|450.02|447.32|450.02|447.32|449.88|447.18|6
1737839100000|2025-01-25 21:05:00|450.03|447.33|450.06|447.36|450.06|447.36|450.03|447.33|7
1737839110000|2025-01-25 21:05:10|450.07|447.37|450|447.3|450.11|447.41|449.94|447.24|13
1737839120000|2025-01-25 21:05:20|449.99|447.29|449.99|447.29|449.99|447.29|449.99|447.29|1
1737839130000|2025-01-25 21:05:30|450|447.3|450.1|447.4|450.1|447.4|450|447.3|7
1737839140000|2025-01-25 21:05:40|450.11|447.41|450.24|447.54|450.25|447.55|450.11|447.41|10
1737839160000|2025-01-25 21:06:00|450.25|447.55|450.28|447.58|450.28|447.58|450.25|447.55|6
1737839170000|2025-01-25 21:06:10|450.29|447.59|450.3|447.6|450.3|447.6|450.29|447.59|2
1737839180000|2025-01-25 21:06:20|450.31|447.61|450.34|447.64|450.34|447.64|450.31|447.61|4
1737839190000|2025-01-25 21:06:30|450.35|447.65|450.5|447.8|450.5|447.8|450.35|447.65|7
1737839200000|2025-01-25 21:06:40|450.51|447.81|450.49|447.79|450.51|447.81|450.46|447.76|4
1737839210000|2025-01-25 21:06:50|450.48|447.78|450.33|447.63|450.5|447.8|450.33|447.63|7
1737839220000|2025-01-25 21:07:00|450.32|447.62|450.34|447.64|450.35|447.65|450.32|447.62|5
1737839230000|2025-01-25 21:07:10|450.33|447.63|450.21|447.51|450.33|447.63|450.21|447.51|7
1737839240000|2025-01-25 21:07:20|450.2|447.5|450.15|447.45|450.2|447.5|450.14|447.44|3
1737839250000|2025-01-25 21:07:30|450.14|447.44|449.97|447.27|450.14|447.44|449.97|447.27|12
1737839260000|2025-01-25 21:07:40|449.96|447.26|449.91|447.21|449.98|447.28|449.91|447.21|5
1737839270000|2025-01-25 21:07:50|449.9|447.2|449.83|447.13|449.9|447.2|449.83|447.13|4
1737839280000|2025-01-25 21:08:00|449.85|447.15|449.63|446.93|449.86|447.16|449.63|446.93|13
1737839290000|2025-01-25 21:08:10|449.62|446.92|449.47|446.77|449.62|446.92|449.47|446.77|9
1737839300000|2025-01-25 21:08:20|449.46|446.76|449.39|446.69|449.46|446.76|449.37|446.67|10
1737839310000|2025-01-25 21:08:30|449.36|446.66|449.42|446.72|449.45|446.75|449.34|446.64|9
1737839320000|2025-01-25 21:08:40|449.41|446.71|449.37|446.67|449.42|446.72|449.37|446.67|4
1737839330000|2025-01-25 21:08:50|449.38|446.68|449.38|446.68|449.38|446.68|449.38|446.68|1
1737839340000|2025-01-25 21:09:00|449.37|446.67|449.44|446.74|449.44|446.74|449.37|446.67|5
1737839350000|2025-01-25 21:09:10|449.43|446.73|449.38|446.68|449.43|446.73|449.28|446.58|13
1737839360000|2025-01-25 21:09:20|449.39|446.69|449.46|446.76|449.46|446.76|449.38|446.68|7
1737839370000|2025-01-25 21:09:30|449.47|446.77|449.52|446.82|449.53|446.83|449.47|446.77|7
1737839380000|2025-01-25 21:09:40|449.51|446.81|449.51|446.81|449.51|446.81|449.51|446.81|1
1737839390000|2025-01-25 21:09:50|449.55|446.85|449.55|446.85|449.55|446.85|449.55|446.85|1
1737839400000|2025-01-25 21:10:00|449.52|446.82|449.38|446.68|449.55|446.85|449.38|446.68|11
1737839410000|2025-01-25 21:10:10|449.35|446.65|449.09|446.39|449.35|446.65|449.03|446.33|14
1737839420000|2025-01-25 21:10:20|449.08|446.38|449.07|446.37|449.09|446.39|449.07|446.37|5
1737839430000|2025-01-25 21:10:30|449.12|446.42|449.1|446.4|449.12|446.42|449.1|446.4|3
1737839440000|2025-01-25 21:10:40|449.09|446.39|449.09|446.39|449.1|446.4|449.09|446.39|3
1737839450000|2025-01-25 21:10:50|449.08|446.38|449.13|446.43|449.15|446.45|449.08|446.38|5
1737839460000|2025-01-25 21:11:00|449.2|446.5|449.39|446.69|449.39|446.69|449.18|446.48|12
1737839470000|2025-01-25 21:11:10|449.36|446.66|449.37|446.67|449.38|446.68|449.29|446.59|12
1737839480000|2025-01-25 21:11:20|449.38|446.68|449.45|446.75|449.45|446.75|449.38|446.68|6
1737839490000|2025-01-25 21:11:30|449.46|446.76|449.47|446.77|449.47|446.77|449.46|446.76|2
1737839500000|2025-01-25 21:11:40|449.5|446.8|449.55|446.85|449.55|446.85|449.5|446.8|7
1737839510000|2025-01-25 21:11:50|449.54|446.84|449.47|446.77|449.55|446.85|449.39|446.69|10
1737839520000|2025-01-25 21:12:00|449.46|446.76|449.55|446.85|449.55|446.85|449.46|446.76|6
1737839530000|2025-01-25 21:12:10|449.41|446.71|449.27|446.57|449.42|446.72|449.27|446.57|12
1737839540000|2025-01-25 21:12:20|449.28|446.58|449.16|446.46|449.31|446.61|449.16|446.46|10
1737839550000|2025-01-25 21:12:30|449.06|446.36|449.05|446.35|449.06|446.36|449.05|446.35|2
1737839560000|2025-01-25 21:12:40|449.01|446.31|449.01|446.31|449.01|446.31|449|446.3|3
1737839570000|2025-01-25 21:12:50|449.02|446.32|449.06|446.36|449.08|446.38|449.02|446.32|8
1737839580000|2025-01-25 21:13:00|449.07|446.37|449.33|446.63|449.33|446.63|449.07|446.37|12
1737839590000|2025-01-25 21:13:10|449.34|446.64|449.42|446.72|449.42|446.72|449.34|446.64|5
1737839600000|2025-01-25 21:13:20|449.46|446.76|449.45|446.75|449.5|446.8|449.44|446.74|11
1737839610000|2025-01-25 21:13:30|449.44|446.74|449.41|446.71|449.44|446.74|449.41|446.71|4
1737839620000|2025-01-25 21:13:40|449.45|446.75|449.44|446.74|449.45|446.75|449.43|446.73|4
1737839630000|2025-01-25 21:13:50|449.45|446.75|449.38|446.68|449.45|446.75|449.38|446.68|5
1737839640000|2025-01-25 21:14:00|449.37|446.67|449.5|446.8|449.5|446.8|449.37|446.67|7
1737839650000|2025-01-25 21:14:10|449.49|446.79|449.37|446.67|449.49|446.79|449.37|446.67|6
1737839660000|2025-01-25 21:14:20|449.36|446.66|449.25|446.55|449.36|446.66|449.25|446.55|6
1737839670000|2025-01-25 21:14:30|449.21|446.51|449.16|446.46|449.21|446.51|449.15|446.45|3
1737839680000|2025-01-25 21:14:40|449.17|446.47|449.25|446.55|449.25|446.55|449.17|446.47|4
1737839690000|2025-01-25 21:14:50|449.24|446.54|449.3|446.6|449.31|446.61|449.24|446.54|6
1737839700000|2025-01-25 21:15:00|449.32|446.62|449.47|446.77|449.47|446.77|449.32|446.62|9
1737839710000|2025-01-25 21:15:10|449.44|446.74|449.46|446.76|449.46|446.76|449.44|446.74|3
1737839720000|2025-01-25 21:15:20|449.53|446.83|449.67|446.97|449.67|446.97|449.53|446.83|9
1737839730000|2025-01-25 21:15:30|449.66|446.96|449.72|447.02|449.72|447.02|449.66|446.96|8
1737839740000|2025-01-25 21:15:40|449.73|447.03|449.73|447.03|449.73|447.03|449.73|447.03|1
1737839750000|2025-01-25 21:15:50|449.67|446.97|449.56|446.86|449.67|446.97|449.56|446.86|4
1737839760000|2025-01-25 21:16:00|449.55|446.85|449.49|446.79|449.56|446.86|449.48|446.78|7
1737839770000|2025-01-25 21:16:10|449.48|446.78|449.46|446.76|449.48|446.78|449.39|446.69|9
1737839780000|2025-01-25 21:16:20|449.47|446.77|449.49|446.79|449.49|446.79|449.46|446.76|5
1737839790000|2025-01-25 21:16:30|449.5|446.8|449.48|446.78|449.54|446.84|449.48|446.78|6
1737839800000|2025-01-25 21:16:40|449.47|446.77|449.33|446.63|449.47|446.77|449.33|446.63|10
1737839810000|2025-01-25 21:16:50|449.34|446.64|449.2|446.5|449.34|446.64|449.2|446.5|12
1737839820000|2025-01-25 21:17:00|449.19|446.49|449.37|446.67|449.37|446.67|449.16|446.46|11
1737839830000|2025-01-25 21:17:10|449.38|446.68|449.36|446.66|449.42|446.72|449.36|446.66|6
1737839840000|2025-01-25 21:17:20|449.35|446.65|449.33|446.63|449.35|446.65|449.32|446.62|5
1737839850000|2025-01-25 21:17:30|449.38|446.68|449.55|446.85|449.55|446.85|449.38|446.68|10
1737839860000|2025-01-25 21:17:40|449.56|446.86|449.6|446.9|449.6|446.9|449.56|446.86|5
1737839870000|2025-01-25 21:17:50|449.59|446.89|449.45|446.75|449.59|446.89|449.45|446.75|6
1737839880000|2025-01-25 21:18:00|449.5|446.8|449.47|446.77|449.5|446.8|449.37|446.67|7
1737839890000|2025-01-25 21:18:10|449.48|446.78|449.43|446.73|449.48|446.78|449.41|446.71|8
1737839900000|2025-01-25 21:18:20|449.44|446.74|449.59|446.89|449.59|446.89|449.44|446.74|8
1737839910000|2025-01-25 21:18:30|449.58|446.88|449.59|446.89|449.59|446.89|449.57|446.87|3
1737839920000|2025-01-25 21:18:40|449.6|446.9|449.66|446.96|449.66|446.96|449.6|446.9|7
1737839930000|2025-01-25 21:18:50|449.67|446.97|449.77|447.07|449.77|447.07|449.67|446.97|9
1737839940000|2025-01-25 21:19:00|449.78|447.08|449.83|447.13|449.85|447.15|449.78|447.08|7
1737839950000|2025-01-25 21:19:10|449.91|447.21|450.09|447.39|450.09|447.39|449.83|447.13|11
1737839960000|2025-01-25 21:19:20|450.14|447.44|450.17|447.47|450.17|447.47|450.11|447.41|10
1737839970000|2025-01-25 21:19:30|450.18|447.48|450.2|447.5|450.2|447.5|450.17|447.47|5
1737839980000|2025-01-25 21:19:40|450.23|447.53|450.31|447.61|450.31|447.61|450.23|447.53|6
1737839990000|2025-01-25 21:19:50|450.3|447.6|450.17|447.47|450.32|447.62|450.17|447.47|7
1737840000000|2025-01-25 21:20:00|450.19|447.49|450.22|447.52|450.27|447.57|450.16|447.46|5
1737840010000|2025-01-25 21:20:10|450.23|447.53|450.47|447.77|450.47|447.77|450.23|447.53|8
1737840020000|2025-01-25 21:20:20|450.48|447.78|450.55|447.85|450.56|447.86|450.48|447.78|8
1737840030000|2025-01-25 21:20:30|450.63|447.93|450.7|448|450.71|448.01|450.59|447.89|8
1737840040000|2025-01-25 21:20:40|450.71|448.01|450.82|448.12|450.85|448.15|450.71|448.01|7
1737840050000|2025-01-25 21:20:50|450.8|448.1|450.77|448.07|450.8|448.1|450.71|448.01|8
1737840060000|2025-01-25 21:21:00|450.78|448.08|450.85|448.15|450.85|448.15|450.78|448.08|6
1737840070000|2025-01-25 21:21:10|450.86|448.16|450.79|448.09|450.86|448.16|450.76|448.06|6
1737840080000|2025-01-25 21:21:20|450.8|448.1|450.85|448.15|450.85|448.15|450.8|448.1|6
1737840090000|2025-01-25 21:21:30|450.8|448.1|450.82|448.12|450.82|448.12|450.8|448.1|3
1737840100000|2025-01-25 21:21:40|450.83|448.13|450.78|448.08|450.83|448.13|450.78|448.08|8
1737840110000|2025-01-25 21:21:50|450.73|448.03|450.73|448.03|450.79|448.09|450.73|448.03|9
1737840120000|2025-01-25 21:22:00|450.69|447.99|450.84|448.14|450.84|448.14|450.66|447.96|12
1737840130000|2025-01-25 21:22:10|450.85|448.15|450.76|448.06|450.85|448.15|450.76|448.06|7
1737840140000|2025-01-25 21:22:20|450.77|448.07|450.85|448.15|450.85|448.15|450.77|448.07|6
1737840150000|2025-01-25 21:22:30|450.86|448.16|450.96|448.26|450.96|448.26|450.86|448.16|13
1737840160000|2025-01-25 21:22:40|450.98|448.28|450.93|448.23|451.01|448.31|450.93|448.23|5
1737840170000|2025-01-25 21:22:50|450.94|448.24|450.89|448.19|450.94|448.24|450.89|448.19|4
1737840180000|2025-01-25 21:23:00|450.88|448.18|450.43|447.73|450.88|448.18|450.4|447.7|14
1737840190000|2025-01-25 21:23:10|450.4|447.7|450.38|447.68|450.45|447.75|450.38|447.68|10
1737840200000|2025-01-25 21:23:20|450.3|447.6|450.1|447.4|450.3|447.6|450.1|447.4|6
1737840210000|2025-01-25 21:23:30|450.09|447.39|450.02|447.32|450.09|447.39|450.02|447.32|6
1737840220000|2025-01-25 21:23:40|450.01|447.31|450|447.3|450.01|447.31|449.92|447.22|6
1737840230000|2025-01-25 21:23:50|449.98|447.28|450.07|447.37|450.09|447.39|449.94|447.24|10
1737840240000|2025-01-25 21:24:00|450.08|447.38|450.15|447.45|450.15|447.45|450.08|447.38|7
1737840250000|2025-01-25 21:24:10|450.16|447.46|450.38|447.68|450.39|447.69|450.14|447.44|13
1737840260000|2025-01-25 21:24:20|450.41|447.71|450.41|447.71|450.41|447.71|450.38|447.68|3
1737840270000|2025-01-25 21:24:30|450.48|447.78|450.57|447.87|450.57|447.87|450.48|447.78|8
1737840280000|2025-01-25 21:24:40|450.56|447.86|450.49|447.79|450.56|447.86|450.49|447.79|2
1737840290000|2025-01-25 21:24:50|450.5|447.8|450.42|447.72|450.5|447.8|450.42|447.72|8
1737840300000|2025-01-25 21:25:00|450.41|447.71|450.4|447.7|450.41|447.71|450.4|447.7|2
1737840320000|2025-01-25 21:25:20|450.39|447.69|450.33|447.63|450.39|447.69|450.32|447.62|4
1737840330000|2025-01-25 21:25:30|450.32|447.62|450.32|447.62|450.33|447.63|450.31|447.61|5
1737840340000|2025-01-25 21:25:40|450.36|447.66|450.42|447.72|450.43|447.73|450.36|447.66|4
1737840350000|2025-01-25 21:25:50|450.38|447.68|450.19|447.49|450.38|447.68|450.17|447.47|14
1737840360000|2025-01-25 21:26:00|450.17|447.47|450.03|447.33|450.17|447.47|450.03|447.33|8
1737840370000|2025-01-25 21:26:10|450.02|447.32|450|447.3|450.02|447.32|450|447.3|3
1737840380000|2025-01-25 21:26:20|449.99|447.29|449.92|447.22|449.99|447.29|449.92|447.22|7
1737840390000|2025-01-25 21:26:30|449.93|447.23|450.04|447.34|450.17|447.47|449.93|447.23|10
1737840400000|2025-01-25 21:26:40|450.03|447.33|450.03|447.33|450.03|447.33|450.01|447.31|5
1737840410000|2025-01-25 21:26:50|450.04|447.34|450.04|447.34|450.05|447.35|450.04|447.34|3
1737840420000|2025-01-25 21:27:00|450.03|447.33|449.99|447.29|450.03|447.33|449.97|447.27|8
1737840430000|2025-01-25 21:27:10|450.06|447.36|450.09|447.39|450.09|447.39|450.06|447.36|4
1737840440000|2025-01-25 21:27:20|450.08|447.38|450.01|447.31|450.08|447.38|450.01|447.31|5
1737840450000|2025-01-25 21:27:30|450.07|447.37|450.1|447.4|450.12|447.42|450.06|447.36|6
1737840460000|2025-01-25 21:27:40|450.09|447.39|450.09|447.39|450.11|447.41|450.03|447.33|5
1737840470000|2025-01-25 21:27:50|450.1|447.4|450.13|447.43|450.14|447.44|450.1|447.4|4
1737840480000|2025-01-25 21:28:00|450.14|447.44|450.18|447.48|450.19|447.49|450.14|447.44|6
1737840490000|2025-01-25 21:28:10|450.19|447.49|450.22|447.52|450.23|447.53|450.19|447.49|5
1737840510000|2025-01-25 21:28:30|450.23|447.53|450.23|447.53|450.23|447.53|450.18|447.48|6
1737840520000|2025-01-25 21:28:40|450.16|447.46|450.11|447.41|450.16|447.46|450.1|447.4|3
1737840530000|2025-01-25 21:28:50|450.12|447.42|450.37|447.67|450.41|447.71|450.11|447.41|10
1737840540000|2025-01-25 21:29:00|450.36|447.66|450.42|447.72|450.42|447.72|450.35|447.65|7
1737840550000|2025-01-25 21:29:10|450.43|447.73|450.44|447.74|450.45|447.75|450.43|447.73|4
1737840560000|2025-01-25 21:29:20|450.45|447.75|450.47|447.77|450.48|447.78|450.42|447.72|6
1737840570000|2025-01-25 21:29:30|450.48|447.78|450.48|447.78|450.5|447.8|450.48|447.78|5
1737840580000|2025-01-25 21:29:40|450.49|447.79|450.59|447.89|450.6|447.9|450.49|447.79|8
1737840590000|2025-01-25 21:29:50|450.6|447.9|450.62|447.92|450.62|447.92|450.6|447.9|3
1737840600000|2025-01-25 21:30:00|450.61|447.91|450.81|448.11|450.87|448.17|450.61|447.91|17
1737840610000|2025-01-25 21:30:10|450.79|448.09|450.74|448.04|450.82|448.12|450.74|448.04|10
1737840620000|2025-01-25 21:30:20|450.75|448.05|450.77|448.07|450.77|448.07|450.75|448.05|3
1737840630000|2025-01-25 21:30:30|450.78|448.08|451|448.3|451|448.3|450.78|448.08|13
1737840640000|2025-01-25 21:30:40|450.99|448.29|451.03|448.33|451.03|448.33|450.99|448.29|5
1737840650000|2025-01-25 21:30:50|451.04|448.34|450.98|448.28|451.04|448.34|450.97|448.27|4
1737840660000|2025-01-25 21:31:00|450.97|448.27|450.86|448.16|450.97|448.27|450.86|448.16|7
1737840670000|2025-01-25 21:31:10|450.83|448.13|450.75|448.05|450.85|448.15|450.75|448.05|5
1737840680000|2025-01-25 21:31:20|450.73|448.03|450.57|447.87|450.74|448.04|450.55|447.85|9
1737840690000|2025-01-25 21:31:30|450.56|447.86|450.1|447.4|450.56|447.86|450.1|447.4|15
1737840700000|2025-01-25 21:31:40|450.09|447.39|450.26|447.56|450.28|447.58|450.07|447.37|8
1737840710000|2025-01-25 21:31:50|450.25|447.55|450.27|447.57|450.34|447.64|450.25|447.55|7
1737840720000|2025-01-25 21:32:00|450.28|447.58|450.31|447.61|450.31|447.61|450.28|447.58|4
1737840730000|2025-01-25 21:32:10|450.3|447.6|450.11|447.41|450.3|447.6|450.11|447.41|10
1737840740000|2025-01-25 21:32:20|450.15|447.45|450.27|447.57|450.27|447.57|450.11|447.41|11
1737840750000|2025-01-25 21:32:30|450.26|447.56|450.25|447.55|450.26|447.56|450.25|447.55|2
1737840760000|2025-01-25 21:32:40|450.29|447.59|450.35|447.65|450.36|447.66|450.29|447.59|6
1737840770000|2025-01-25 21:32:50|450.36|447.66|450.29|447.59|450.36|447.66|450.29|447.59|6
1737840780000|2025-01-25 21:33:00|450.28|447.58|450.18|447.48|450.28|447.58|450.16|447.46|12
1737840790000|2025-01-25 21:33:10|450.17|447.47|450.21|447.51|450.21|447.51|450.15|447.45|7
1737840800000|2025-01-25 21:33:20|450.2|447.5|450.06|447.36|450.2|447.5|450.06|447.36|9
1737840810000|2025-01-25 21:33:30|450.07|447.37|450.23|447.53|450.26|447.56|450.06|447.36|10
1737840820000|2025-01-25 21:33:40|450.26|447.56|450.28|447.58|450.28|447.58|450.26|447.56|5
1737840830000|2025-01-25 21:33:50|450.3|447.6|450.26|447.56|450.31|447.61|450.26|447.56|3
1737840850000|2025-01-25 21:34:10|450.25|447.55|450.19|447.49|450.25|447.55|450.19|447.49|3
1737840860000|2025-01-25 21:34:20|450.2|447.5|450.21|447.51|450.21|447.51|450.2|447.5|2
1737840870000|2025-01-25 21:34:30|450.17|447.47|450.1|447.4|450.17|447.47|450.1|447.4|5
1737840880000|2025-01-25 21:34:40|450.11|447.41|450.09|447.39|450.11|447.41|450.01|447.31|7
1737840890000|2025-01-25 21:34:50|450.1|447.4|450.03|447.33|450.13|447.43|450.03|447.33|6
1737840900000|2025-01-25 21:35:00|450.04|447.34|449.99|447.29|450.06|447.36|449.99|447.29|6
1737840910000|2025-01-25 21:35:10|449.98|447.28|449.99|447.29|449.99|447.29|449.94|447.24|7
1737840920000|2025-01-25 21:35:20|450|447.3|450.04|447.34|450.04|447.34|449.99|447.29|7
1737840930000|2025-01-25 21:35:30|450.05|447.35|450.13|447.43|450.13|447.43|450.05|447.35|3
1737840940000|2025-01-25 21:35:40|450.14|447.44|450.17|447.47|450.17|447.47|450.08|447.38|8
1737840950000|2025-01-25 21:35:50|450.18|447.48|450.19|447.49|450.19|447.49|450.18|447.48|2
1737840960000|2025-01-25 21:36:00|450.2|447.5|450.22|447.52|450.22|447.52|450.15|447.45|5
1737840970000|2025-01-25 21:36:10|450.24|447.54|450.26|447.56|450.27|447.57|450.24|447.54|5
1737840980000|2025-01-25 21:36:20|450.2|447.5|450.15|447.45|450.2|447.5|450.15|447.45|5
1737840990000|2025-01-25 21:36:30|450.14|447.44|449.85|447.15|450.14|447.44|449.85|447.15|11
1737841000000|2025-01-25 21:36:40|449.84|447.14|449.81|447.11|449.84|447.14|449.81|447.11|4
1737841010000|2025-01-25 21:36:50|449.8|447.1|449.74|447.04|449.85|447.15|449.74|447.04|11
1737841020000|2025-01-25 21:37:00|449.71|447.01|449.77|447.07|449.77|447.07|449.71|447.01|5
1737841030000|2025-01-25 21:37:10|449.9|447.2|449.82|447.12|449.9|447.2|449.8|447.1|9
1737841040000|2025-01-25 21:37:20|449.83|447.13|449.82|447.12|449.89|447.19|449.82|447.12|7
1737841050000|2025-01-25 21:37:30|449.81|447.11|449.69|446.99|449.81|447.11|449.69|446.99|9
1737841060000|2025-01-25 21:37:40|449.68|446.98|449.54|446.84|449.69|446.99|449.54|446.84|6
1737841070000|2025-01-25 21:37:50|449.53|446.83|449.56|446.86|449.57|446.87|449.52|446.82|6
1737841080000|2025-01-25 21:38:00|449.57|446.87|449.71|447.01|449.73|447.03|449.57|446.87|6
1737841100000|2025-01-25 21:38:20|449.72|447.02|449.72|447.02|449.73|447.03|449.72|447.02|3
1737841110000|2025-01-25 21:38:30|449.67|446.97|449.75|447.05|449.75|447.05|449.67|446.97|7
1737841120000|2025-01-25 21:38:40|449.76|447.06|449.89|447.19|449.9|447.2|449.76|447.06|9
1737841130000|2025-01-25 21:38:50|449.88|447.18|449.83|447.13|449.88|447.18|449.83|447.13|7
1737841140000|2025-01-25 21:39:00|449.82|447.12|449.86|447.16|449.86|447.16|449.82|447.12|5
1737841150000|2025-01-25 21:39:10|449.87|447.17|449.95|447.25|449.95|447.25|449.87|447.17|6
1737841160000|2025-01-25 21:39:20|449.94|447.24|449.7|447|449.94|447.24|449.7|447|7
1737841170000|2025-01-25 21:39:30|449.69|446.99|449.6|446.9|449.69|446.99|449.6|446.9|13
1737841180000|2025-01-25 21:39:40|449.59|446.89|449.54|446.84|449.59|446.89|449.54|446.84|6
1737841190000|2025-01-25 21:39:50|449.53|446.83|449.13|446.43|449.53|446.83|449.13|446.43|12
1737841200000|2025-01-25 21:40:00|449.14|446.44|449.1|446.4|449.16|446.46|449.1|446.4|9
1737841210000|2025-01-25 21:40:10|449.13|446.43|449.09|446.39|449.13|446.43|449.08|446.38|5
1737841220000|2025-01-25 21:40:20|449.1|446.4|449.12|446.42|449.12|446.42|449.1|446.4|5
1737841230000|2025-01-25 21:40:30|449.03|446.33|449.15|446.45|449.15|446.45|449.03|446.33|11
1737841240000|2025-01-25 21:40:40|449.16|446.46|449.24|446.54|449.24|446.54|449.16|446.46|6
1737841250000|2025-01-25 21:40:50|449.25|446.55|449.19|446.49|449.25|446.55|449.19|446.49|3
1737841260000|2025-01-25 21:41:00|449.18|446.48|449.21|446.51|449.21|446.51|449.15|446.45|11
1737841270000|2025-01-25 21:41:10|449.22|446.52|449.25|446.55|449.25|446.55|449.22|446.52|4
1737841280000|2025-01-25 21:41:20|449.26|446.56|449.29|446.59|449.29|446.59|449.26|446.56|4
1737841290000|2025-01-25 21:41:30|449.23|446.53|449.23|446.53|449.23|446.53|449.23|446.53|1
1737841300000|2025-01-25 21:41:40|449.24|446.54|449.27|446.57|449.27|446.57|449.24|446.54|4
1737841310000|2025-01-25 21:41:50|449.28|446.58|449.64|446.94|449.75|447.05|449.28|446.58|17
1737841320000|2025-01-25 21:42:00|449.65|446.95|449.56|446.86|449.65|446.95|449.56|446.86|3
1737841330000|2025-01-25 21:42:10|449.55|446.85|449.63|446.93|449.64|446.94|449.55|446.85|7
1737841340000|2025-01-25 21:42:20|449.64|446.94|449.63|446.93|449.66|446.96|449.63|446.93|6
1737841350000|2025-01-25 21:42:30|449.62|446.92|449.57|446.87|449.62|446.92|449.55|446.85|8
1737841360000|2025-01-25 21:42:40|449.6|446.9|449.61|446.91|449.62|446.92|449.6|446.9|8
1737841380000|2025-01-25 21:43:00|449.6|446.9|449.58|446.88|449.6|446.9|449.52|446.82|7
1737841390000|2025-01-25 21:43:10|449.57|446.87|449.71|447.01|449.71|447.01|449.57|446.87|7
1737841400000|2025-01-25 21:43:20|449.72|447.02|449.69|446.99|449.76|447.06|449.69|446.99|8
1737841410000|2025-01-25 21:43:30|449.68|446.98|449.73|447.03|449.73|447.03|449.67|446.97|8
1737841420000|2025-01-25 21:43:40|449.74|447.04|449.83|447.13|449.84|447.14|449.73|447.03|13
1737841430000|2025-01-25 21:43:50|449.84|447.14|449.9|447.2|449.9|447.2|449.84|447.14|7
1737841440000|2025-01-25 21:44:00|449.89|447.19|449.88|447.18|449.89|447.19|449.83|447.13|7
1737841450000|2025-01-25 21:44:10|449.87|447.17|450.03|447.33|450.05|447.35|449.87|447.17|11
1737841460000|2025-01-25 21:44:20|450.02|447.32|450.09|447.39|450.09|447.39|450.02|447.32|4
1737841470000|2025-01-25 21:44:30|450.07|447.37|449.92|447.22|450.07|447.37|449.9|447.2|11
1737841480000|2025-01-25 21:44:40|449.91|447.21|449.78|447.08|449.93|447.23|449.78|447.08|11
1737841490000|2025-01-25 21:44:50|449.79|447.09|449.83|447.13|449.84|447.14|449.79|447.09|3
1737841500000|2025-01-25 21:45:00|449.87|447.17|450.11|447.41|450.11|447.41|449.87|447.17|14
1737841510000|2025-01-25 21:45:10|450.12|447.42|450.15|447.45|450.17|447.47|450.12|447.42|11
1737841520000|2025-01-25 21:45:20|450.14|447.44|450.09|447.39|450.14|447.44|450.08|447.38|4
1737841530000|2025-01-25 21:45:30|450.08|447.38|450.06|447.36|450.1|447.4|450.05|447.35|8
1737841540000|2025-01-25 21:45:40|450.05|447.35|449.93|447.23|450.05|447.35|449.93|447.23|6
1737841550000|2025-01-25 21:45:50|449.92|447.22|449.79|447.09|449.92|447.22|449.79|447.09|5
1737841560000|2025-01-25 21:46:00|449.8|447.1|449.78|447.08|449.8|447.1|449.76|447.06|4
1737841570000|2025-01-25 21:46:10|449.83|447.13|449.97|447.27|449.97|447.27|449.82|447.12|10
1737841580000|2025-01-25 21:46:20|449.94|447.24|449.91|447.21|449.97|447.27|449.91|447.21|9
1737841590000|2025-01-25 21:46:30|449.9|447.2|449.8|447.1|449.9|447.2|449.78|447.08|8
1737841600000|2025-01-25 21:46:40|449.82|447.12|449.91|447.21|449.91|447.21|449.82|447.12|7
1737841610000|2025-01-25 21:46:50|449.92|447.22|449.94|447.24|449.94|447.24|449.91|447.21|7
1737841620000|2025-01-25 21:47:00|449.99|447.29|450.04|447.34|450.04|447.34|449.99|447.29|5
1737841630000|2025-01-25 21:47:10|450.05|447.35|450.04|447.34|450.05|447.35|450.04|447.34|2
1737841640000|2025-01-25 21:47:20|450.03|447.33|450.01|447.31|450.05|447.35|450.01|447.31|4
1737841650000|2025-01-25 21:47:30|449.97|447.27|449.93|447.23|449.98|447.28|449.93|447.23|6
1737841660000|2025-01-25 21:47:40|449.92|447.22|449.93|447.23|449.93|447.23|449.92|447.22|2
1737841670000|2025-01-25 21:47:50|449.95|447.25|450.04|447.34|450.05|447.35|449.95|447.25|9
1737841680000|2025-01-25 21:48:00|450.05|447.35|449.93|447.23|450.05|447.35|449.93|447.23|5
1737841690000|2025-01-25 21:48:10|449.94|447.24|449.66|446.96|449.94|447.24|449.65|446.95|10
1737841700000|2025-01-25 21:48:20|449.71|447.01|449.6|446.9|449.71|447.01|449.6|446.9|8
1737841710000|2025-01-25 21:48:30|449.59|446.89|449.38|446.68|449.59|446.89|449.38|446.68|13
1737841720000|2025-01-25 21:48:40|449.36|446.66|449.28|446.58|449.36|446.66|449.27|446.57|7
1737841730000|2025-01-25 21:48:50|449.29|446.59|449.36|446.66|449.36|446.66|449.27|446.57|5
1737841740000|2025-01-25 21:49:00|449.35|446.65|449.33|446.63|449.35|446.65|449.3|446.6|5
1737841750000|2025-01-25 21:49:10|449.38|446.68|449.33|446.63|449.38|446.68|449.32|446.62|7
1737841760000|2025-01-25 21:49:20|449.38|446.68|449.36|446.66|449.38|446.68|449.35|446.65|6
1737841770000|2025-01-25 21:49:30|449.35|446.65|449.51|446.81|449.51|446.81|449.29|446.59|15
1737841780000|2025-01-25 21:49:40|449.5|446.8|449.52|446.82|449.53|446.83|449.49|446.79|4
1737841790000|2025-01-25 21:49:50|449.51|446.81|449.64|446.94|449.64|446.94|449.51|446.81|7
1737841800000|2025-01-25 21:50:00|449.63|446.93|449.51|446.81|449.63|446.93|449.51|446.81|13
1737841810000|2025-01-25 21:50:10|449.5|446.8|449.65|446.95|449.65|446.95|449.48|446.78|11
1737841820000|2025-01-25 21:50:20|449.66|446.96|449.63|446.93|449.71|447.01|449.63|446.93|5
1737841830000|2025-01-25 21:50:30|449.65|446.95|449.69|446.99|449.69|446.99|449.64|446.94|7
1737841840000|2025-01-25 21:50:40|449.71|447.01|449.72|447.02|449.72|447.02|449.71|447.01|2
1737841870000|2025-01-25 21:51:10|449.88|447.18|449.91|447.21|449.93|447.23|449.88|447.18|6
1737841880000|2025-01-25 21:51:20|449.93|447.23|449.92|447.22|449.93|447.23|449.92|447.22|2
1737841890000|2025-01-25 21:51:30|449.91|447.21|449.91|447.21|449.91|447.21|449.9|447.2|3
1737841900000|2025-01-25 21:51:40|449.92|447.22|449.93|447.23|449.93|447.23|449.92|447.22|2
1737841920000|2025-01-25 21:52:00|449.94|447.24|449.92|447.22|449.95|447.25|449.91|447.21|4
1737841930000|2025-01-25 21:52:10|449.88|447.18|449.91|447.21|449.93|447.23|449.88|447.18|7
1737841940000|2025-01-25 21:52:20|449.9|447.2|449.86|447.16|449.94|447.24|449.86|447.16|11
1737841950000|2025-01-25 21:52:30|449.85|447.15|449.81|447.11|449.85|447.15|449.81|447.11|5
1737841960000|2025-01-25 21:52:40|449.77|447.07|449.82|447.12|449.82|447.12|449.76|447.06|3
1737841970000|2025-01-25 21:52:50|449.87|447.17|449.89|447.19|449.89|447.19|449.87|447.17|3
1737841980000|2025-01-25 21:53:00|449.9|447.2|449.92|447.22|449.93|447.23|449.9|447.2|5
1737841990000|2025-01-25 21:53:10|449.88|447.18|449.94|447.24|449.94|447.24|449.86|447.16|8
1737842000000|2025-01-25 21:53:20|449.95|447.25|450.01|447.31|450.01|447.31|449.95|447.25|5
1737842010000|2025-01-25 21:53:30|450.02|447.32|449.94|447.24|450.04|447.34|449.92|447.22|8
1737842020000|2025-01-25 21:53:40|449.95|447.25|449.99|447.29|449.99|447.29|449.95|447.25|5
1737842030000|2025-01-25 21:53:50|450|447.3|450.48|447.78|450.51|447.81|450|447.3|15
1737842040000|2025-01-25 21:54:00|450.5|447.8|450.59|447.89|450.61|447.91|450.39|447.69|13
1737842050000|2025-01-25 21:54:10|450.6|447.9|450.51|447.81|450.63|447.93|450.51|447.81|9
1737842060000|2025-01-25 21:54:20|450.52|447.82|450.55|447.85|450.55|447.85|450.52|447.82|4
1737842070000|2025-01-25 21:54:30|450.56|447.86|450.36|447.66|450.66|447.96|450.36|447.66|11
1737842080000|2025-01-25 21:54:40|450.37|447.67|450.4|447.7|450.4|447.7|450.37|447.67|4
1737842090000|2025-01-25 21:54:50|450.41|447.71|450.45|447.75|450.45|447.75|450.41|447.71|5
1737842100000|2025-01-25 21:55:00|450.46|447.76|450.5|447.8|450.5|447.8|450.46|447.76|5
1737842110000|2025-01-25 21:55:10|450.51|447.81|450.43|447.73|450.51|447.81|450.42|447.72|4
1737842120000|2025-01-25 21:55:20|450.44|447.74|450.42|447.72|450.45|447.75|450.42|447.72|5
1737842130000|2025-01-25 21:55:30|450.43|447.73|450.43|447.73|450.43|447.73|450.43|447.73|1
1737842140000|2025-01-25 21:55:40|450.54|447.84|450.54|447.84|450.54|447.84|450.5|447.8|15
1737842150000|2025-01-25 21:55:50|450.5|447.8|450.4|447.7|450.5|447.8|450.35|447.65|11
1737842160000|2025-01-25 21:56:00|450.41|447.71|450.31|447.61|450.41|447.71|450.3|447.6|6
1737842170000|2025-01-25 21:56:10|450.35|447.65|450.23|447.53|450.37|447.67|450.23|447.53|8
1737842180000|2025-01-25 21:56:20|450.25|447.55|450.25|447.55|450.25|447.55|450.24|447.54|3
1737842190000|2025-01-25 21:56:30|450.31|447.61|450.25|447.55|450.31|447.61|450.25|447.55|5
1737842200000|2025-01-25 21:56:40|450.23|447.53|450.15|447.45|450.23|447.53|450.11|447.41|7
1737842210000|2025-01-25 21:56:50|450.16|447.46|450.13|447.43|450.18|447.48|450.1|447.4|9
1737842220000|2025-01-25 21:57:00|450.14|447.44|450|447.3|450.15|447.45|450|447.3|7
1737842230000|2025-01-25 21:57:10|449.99|447.29|449.89|447.19|449.99|447.29|449.89|447.19|7
1737842240000|2025-01-25 21:57:20|449.91|447.21|449.91|447.21|449.92|447.22|449.87|447.17|6
1737842250000|2025-01-25 21:57:30|449.83|447.13|449.66|446.96|449.86|447.16|449.66|446.96|12
1737842260000|2025-01-25 21:57:40|449.65|446.95|449.63|446.93|449.65|446.95|449.63|446.93|3
1737842270000|2025-01-25 21:57:50|449.64|446.94|449.66|446.96|449.69|446.99|449.63|446.93|6
1737842280000|2025-01-25 21:58:00|449.75|447.05|449.92|447.22|449.92|447.22|449.75|447.05|7
1737842290000|2025-01-25 21:58:10|449.93|447.23|449.98|447.28|449.98|447.28|449.93|447.23|3
1737842300000|2025-01-25 21:58:20|449.97|447.27|449.95|447.25|449.97|447.27|449.95|447.25|7
1737842310000|2025-01-25 21:58:30|449.94|447.24|449.79|447.09|449.94|447.24|449.79|447.09|13
1737842320000|2025-01-25 21:58:40|449.8|447.1|449.74|447.04|449.8|447.1|449.72|447.02|6
1737842330000|2025-01-25 21:58:50|449.75|447.05|449.72|447.02|449.76|447.06|449.72|447.02|6
1737842340000|2025-01-25 21:59:00|449.67|446.97|449.61|446.91|449.67|446.97|449.58|446.88|9
1737842350000|2025-01-25 21:59:10|449.6|446.9|449.67|446.97|449.71|447.01|449.6|446.9|11
1737842360000|2025-01-25 21:59:20|449.66|446.96|449.51|446.81|449.66|446.96|449.48|446.78|8
1737842370000|2025-01-25 21:59:30|449.5|446.8|449.57|446.87|449.64|446.94|449.49|446.79|10
1737842380000|2025-01-25 21:59:40|449.58|446.88|449.79|447.09|449.81|447.11|449.58|446.88|16
1737842390000|2025-01-25 21:59:50|449.78|447.08|449.87|447.17|449.89|447.19|449.78|447.08|8
1737842400000|2025-01-25 22:00:00|449.86|447.16|450.1|447.4|450.1|447.4|449.86|447.16|10
1737842410000|2025-01-25 22:00:10|450.11|447.41|450.13|447.43|450.13|447.43|450.1|447.4|5
1737842420000|2025-01-25 22:00:20|450.12|447.42|450.03|447.33|450.12|447.42|450.03|447.33|7
1737842430000|2025-01-25 22:00:30|450.04|447.34|450.06|447.36|450.06|447.36|450.04|447.34|3
1737842440000|2025-01-25 22:00:40|450.07|447.37|450.08|447.38|450.08|447.38|450.07|447.37|2
1737842450000|2025-01-25 22:00:50|450.03|447.33|450.03|447.33|450.03|447.33|450.03|447.33|1
1737842460000|2025-01-25 22:01:00|450.17|447.47|450.3|447.6|450.34|447.64|450.17|447.47|9
1737842470000|2025-01-25 22:01:10|450.28|447.58|450.26|447.56|450.28|447.58|450.18|447.48|13
1737842480000|2025-01-25 22:01:20|450.25|447.55|450.19|447.49|450.25|447.55|450.19|447.49|9
1737842490000|2025-01-25 22:01:30|450.15|447.45|450.15|447.45|450.16|447.46|450.14|447.44|5
1737842500000|2025-01-25 22:01:40|450.09|447.39|450.08|447.38|450.09|447.39|450.08|447.38|2
1737842510000|2025-01-25 22:01:50|450.02|447.32|449.95|447.25|450.04|447.34|449.94|447.24|8
1737842520000|2025-01-25 22:02:00|449.87|447.17|449.74|447.04|449.87|447.17|449.71|447.01|10
1737842530000|2025-01-25 22:02:10|449.75|447.05|449.93|447.23|450|447.3|449.75|447.05|16
1737842540000|2025-01-25 22:02:20|449.98|447.28|450.03|447.33|450.07|447.37|449.98|447.28|8
1737842550000|2025-01-25 22:02:30|450|447.3|450.02|447.32|450.03|447.33|449.99|447.29|7
1737842560000|2025-01-25 22:02:40|449.98|447.28|449.98|447.28|449.98|447.28|449.97|447.27|3
1737842570000|2025-01-25 22:02:50|450.01|447.31|450.1|447.4|450.1|447.4|450.01|447.31|7
1737842580000|2025-01-25 22:03:00|450.11|447.41|450.27|447.57|450.29|447.59|450.11|447.41|9
1737842590000|2025-01-25 22:03:10|450.29|447.59|450.38|447.68|450.38|447.68|450.29|447.59|6
1737842600000|2025-01-25 22:03:20|450.39|447.69|450.25|447.55|450.39|447.69|450.25|447.55|7
1737842610000|2025-01-25 22:03:30|450.24|447.54|450.3|447.6|450.31|447.61|450.24|447.54|9
1737842620000|2025-01-25 22:03:40|450.31|447.61|450.25|447.55|450.31|447.61|450.2|447.5|10
1737842630000|2025-01-25 22:03:50|450.26|447.56|450.29|447.59|450.29|447.59|450.26|447.56|4
1737842640000|2025-01-25 22:04:00|450.3|447.6|450.43|447.73|450.43|447.73|450.3|447.6|8
1737842650000|2025-01-25 22:04:10|450.42|447.72|450.44|447.74|450.45|447.75|450.42|447.72|5
1737842660000|2025-01-25 22:04:20|450.46|447.76|450.41|447.71|450.48|447.78|450.41|447.71|6
1737842670000|2025-01-25 22:04:30|450.4|447.7|450.45|447.75|450.45|447.75|450.4|447.7|4
1737842680000|2025-01-25 22:04:40|450.44|447.74|450.39|447.69|450.44|447.74|450.38|447.68|3
1737842690000|2025-01-25 22:04:50|450.4|447.7|450.35|447.65|450.41|447.71|450.35|447.65|4
1737842700000|2025-01-25 22:05:00|450.24|447.54|450.2|447.5|450.24|447.54|450.2|447.5|5
1737842710000|2025-01-25 22:05:10|450.19|447.49|450.35|447.65|450.36|447.66|450.19|447.49|9
1737842720000|2025-01-25 22:05:20|450.37|447.67|450.41|447.71|450.43|447.73|450.37|447.67|9
1737842730000|2025-01-25 22:05:30|450.43|447.73|450.43|447.73|450.44|447.74|450.43|447.73|3
1737842740000|2025-01-25 22:05:40|450.39|447.69|450.39|447.69|450.39|447.69|450.38|447.68|3
1737842750000|2025-01-25 22:05:50|450.34|447.64|450.3|447.6|450.34|447.64|450.3|447.6|3
1737842760000|2025-01-25 22:06:00|450.27|447.57|450.17|447.47|450.27|447.57|450.16|447.46|4
1737842770000|2025-01-25 22:06:10|450.18|447.48|450.19|447.49|450.19|447.49|450.18|447.48|2
1737842780000|2025-01-25 22:06:20|450.2|447.5|450.27|447.57|450.27|447.57|450.2|447.5|5
1737842790000|2025-01-25 22:06:30|450.28|447.58|450.36|447.66|450.36|447.66|450.28|447.58|4
1737842800000|2025-01-25 22:06:40|450.37|447.67|450.41|447.71|450.41|447.71|450.37|447.67|9
1737842810000|2025-01-25 22:06:50|450.43|447.73|450.45|447.75|450.45|447.75|450.43|447.73|3
1737842820000|2025-01-25 22:07:00|450.46|447.76|450.55|447.85|450.55|447.85|450.46|447.76|8
1737842830000|2025-01-25 22:07:10|450.47|447.77|450.45|447.75|450.47|447.77|450.44|447.74|4
1737842850000|2025-01-25 22:07:30|450.49|447.79|450.47|447.77|450.49|447.79|450.47|447.77|3
1737842860000|2025-01-25 22:07:40|450.46|447.76|450.45|447.75|450.46|447.76|450.45|447.75|2
1737842890000|2025-01-25 22:08:10|450.44|447.74|450.32|447.62|450.44|447.74|450.29|447.59|11
1737842900000|2025-01-25 22:08:20|450.33|447.63|450.36|447.66|450.36|447.66|450.32|447.62|6
1737842910000|2025-01-25 22:08:30|450.35|447.65|450.35|447.65|450.35|447.65|450.35|447.65|1
1737842920000|2025-01-25 22:08:40|450.34|447.64|450.2|447.5|450.34|447.64|450.2|447.5|8
1737842930000|2025-01-25 22:08:50|450.21|447.51|450.22|447.52|450.22|447.52|450.21|447.51|2
1737842940000|2025-01-25 22:09:00|450.21|447.51|450.21|447.51|450.21|447.51|450.21|447.51|1
1737842960000|2025-01-25 22:09:20|450.26|447.56|450.26|447.56|450.26|447.56|450.26|447.56|1
1737842970000|2025-01-25 22:09:30|450.27|447.57|450.25|447.55|450.27|447.57|450.24|447.54|5
1737842980000|2025-01-25 22:09:40|450.26|447.56|450.3|447.6|450.31|447.61|450.26|447.56|4
1737842990000|2025-01-25 22:09:50|450.31|447.61|450.32|447.62|450.32|447.62|450.31|447.61|2
1737843010000|2025-01-25 22:10:10|450.31|447.61|450.3|447.6|450.31|447.61|450.3|447.6|2
1737843020000|2025-01-25 22:10:20|450.29|447.59|450.22|447.52|450.29|447.59|450.2|447.5|8
1737843030000|2025-01-25 22:10:30|450.23|447.53|450.29|447.59|450.29|447.59|450.23|447.53|4
1737843040000|2025-01-25 22:10:40|450.3|447.6|450.29|447.59|450.3|447.6|450.29|447.59|4
1737843050000|2025-01-25 22:10:50|450.25|447.55|449.98|447.28|450.25|447.55|449.95|447.25|13
1737843060000|2025-01-25 22:11:00|449.97|447.27|449.7|447|449.97|447.27|449.7|447|10
1737843070000|2025-01-25 22:11:10|449.68|446.98|449.67|446.97|449.68|446.98|449.67|446.97|2
1737843080000|2025-01-25 22:11:20|449.69|446.99|449.72|447.02|449.74|447.04|449.69|446.99|5
1737843090000|2025-01-25 22:11:30|449.73|447.03|449.79|447.09|449.79|447.09|449.73|447.03|5
1737843100000|2025-01-25 22:11:40|449.83|447.13|449.89|447.19|449.91|447.21|449.83|447.13|7
1737843110000|2025-01-25 22:11:50|449.88|447.18|449.9|447.2|449.91|447.21|449.88|447.18|7
1737843120000|2025-01-25 22:12:00|449.89|447.19|449.93|447.23|449.98|447.28|449.89|447.19|8
1737843130000|2025-01-25 22:12:10|449.92|447.22|449.87|447.17|449.92|447.22|449.83|447.13|8
1737843140000|2025-01-25 22:12:20|449.86|447.16|449.77|447.07|449.87|447.17|449.77|447.07|6
1737843150000|2025-01-25 22:12:30|449.78|447.08|449.78|447.08|449.78|447.08|449.78|447.08|1
1737843160000|2025-01-25 22:12:40|449.79|447.09|449.81|447.11|449.81|447.11|449.79|447.09|3
1737843170000|2025-01-25 22:12:50|449.82|447.12|449.8|447.1|449.94|447.24|449.8|447.1|7
1737843180000|2025-01-25 22:13:00|449.81|447.11|449.84|447.14|449.84|447.14|449.81|447.11|4
1737843190000|2025-01-25 22:13:10|449.85|447.15|449.84|447.14|449.95|447.25|449.84|447.14|8
1737843200000|2025-01-25 22:13:20|449.83|447.13|449.51|446.81|449.83|447.13|449.5|446.8|11
1737843210000|2025-01-25 22:13:30|449.52|446.82|449.56|446.86|449.56|446.86|449.52|446.82|7
1737843220000|2025-01-25 22:13:40|449.57|446.87|449.51|446.81|449.57|446.87|449.51|446.81|3
1737843230000|2025-01-25 22:13:50|449.49|446.79|449.48|446.78|449.49|446.79|449.48|446.78|2
1737843240000|2025-01-25 22:14:00|449.37|446.67|449.02|446.32|449.37|446.67|449.02|446.32|13
1737843250000|2025-01-25 22:14:10|449.01|446.31|448.7|446|449.01|446.31|448.7|446|7
1737843260000|2025-01-25 22:14:20|448.71|446.01|448.56|445.86|448.71|446.01|448.56|445.86|5
1737843270000|2025-01-25 22:14:30|448.55|445.85|448.49|445.79|448.55|445.85|448.49|445.79|10
1737843280000|2025-01-25 22:14:40|448.48|445.78|448.4|445.7|448.48|445.78|448.4|445.7|5
1737843290000|2025-01-25 22:14:50|448.36|445.66|448.36|445.66|448.37|445.67|448.35|445.65|5
1737843300000|2025-01-25 22:15:00|448.35|445.65|448.42|445.72|448.42|445.72|448.27|445.57|13
1737843310000|2025-01-25 22:15:10|448.43|445.73|448.36|445.66|448.43|445.73|448.36|445.66|8
1737843320000|2025-01-25 22:15:20|448.37|445.67|448.7|446|448.7|446|448.37|445.67|11
1737843330000|2025-01-25 22:15:30|448.74|446.04|448.74|446.04|448.74|446.04|448.74|446.04|1
1737843340000|2025-01-25 22:15:40|448.75|446.05|448.79|446.09|448.79|446.09|448.74|446.04|7
1737843350000|2025-01-25 22:15:50|448.8|446.1|448.84|446.14|448.86|446.16|448.8|446.1|4
1737843360000|2025-01-25 22:16:00|448.8|446.1|448.9|446.2|448.9|446.2|448.8|446.1|5
1737843370000|2025-01-25 22:16:10|448.91|446.21|448.92|446.22|448.92|446.22|448.91|446.21|2
1737843380000|2025-01-25 22:16:20|448.91|446.21|448.89|446.19|448.91|446.21|448.85|446.15|6
1737843390000|2025-01-25 22:16:30|448.9|446.2|448.94|446.24|448.94|446.24|448.9|446.2|5
1737843400000|2025-01-25 22:16:40|448.95|446.25|448.97|446.27|448.97|446.27|448.95|446.25|5
1737843420000|2025-01-25 22:17:00|449.09|446.39|449.22|446.52|449.22|446.52|449.09|446.39|4
1737843430000|2025-01-25 22:17:10|449.31|446.61|449.33|446.63|449.34|446.64|449.31|446.61|4
1737843440000|2025-01-25 22:17:20|449.34|446.64|449.4|446.7|449.4|446.7|449.34|446.64|4
1737843450000|2025-01-25 22:17:30|449.41|446.71|449.46|446.76|449.46|446.76|449.41|446.71|5
1737843460000|2025-01-25 22:17:40|449.47|446.77|449.53|446.83|449.57|446.87|449.47|446.77|7
1737843470000|2025-01-25 22:17:50|449.54|446.84|449.3|446.6|449.54|446.84|449.28|446.58|11
1737843480000|2025-01-25 22:18:00|449.41|446.71|449.35|446.65|449.41|446.71|449.35|446.65|2
1737843490000|2025-01-25 22:18:10|449.36|446.66|449.36|446.66|449.37|446.67|449.36|446.66|3
1737843500000|2025-01-25 22:18:20|449.37|446.67|449.37|446.67|449.37|446.67|449.37|446.67|1
1737843510000|2025-01-25 22:18:30|449.38|446.68|449.5|446.8|449.52|446.82|449.38|446.68|6
1737843520000|2025-01-25 22:18:40|449.51|446.81|449.34|446.64|449.51|446.81|449.34|446.64|8
1737843530000|2025-01-25 22:18:50|449.32|446.62|449.18|446.48|449.32|446.62|449.16|446.46|8
1737843540000|2025-01-25 22:19:00|449.19|446.49|449.28|446.58|449.28|446.58|449.15|446.45|12
1737843550000|2025-01-25 22:19:10|449.29|446.59|449.33|446.63|449.33|446.63|449.28|446.58|3
1737843560000|2025-01-25 22:19:20|449.32|446.62|449.48|446.78|449.48|446.78|449.32|446.62|10
1737843570000|2025-01-25 22:19:30|449.46|446.76|449.48|446.78|449.48|446.78|449.44|446.74|7
1737843580000|2025-01-25 22:19:40|449.46|446.76|449.44|446.74|449.47|446.77|449.37|446.67|9
1737843590000|2025-01-25 22:19:50|449.43|446.73|449.34|446.64|449.43|446.73|449.33|446.63|5
1737843600000|2025-01-25 22:20:00|449.35|446.65|449.36|446.66|449.37|446.67|449.35|446.65|4
1737843610000|2025-01-25 22:20:10|449.35|446.65|449.34|446.64|449.35|446.65|449.34|446.64|2
1737843620000|2025-01-25 22:20:20|449.33|446.63|449.35|446.65|449.36|446.66|449.31|446.61|6
1737843630000|2025-01-25 22:20:30|449.34|446.64|449.32|446.62|449.34|446.64|449.32|446.62|3
1737843650000|2025-01-25 22:20:50|449.31|446.61|449.4|446.7|449.42|446.72|449.31|446.61|5
1737843660000|2025-01-25 22:21:00|449.39|446.69|449.36|446.66|449.39|446.69|449.36|446.66|4
1737843670000|2025-01-25 22:21:10|449.35|446.65|449.44|446.74|449.44|446.74|449.34|446.64|8
1737843680000|2025-01-25 22:21:20|449.45|446.75|449.45|446.75|449.47|446.77|449.43|446.73|9
1737843690000|2025-01-25 22:21:30|449.46|446.76|449.46|446.76|449.46|446.76|449.46|446.76|1
1737843700000|2025-01-25 22:21:40|449.47|446.77|449.4|446.7|449.48|446.78|449.38|446.68|6
1737843710000|2025-01-25 22:21:50|449.42|446.72|449.52|446.82|449.54|446.84|449.42|446.72|7
1737843720000|2025-01-25 22:22:00|449.53|446.83|449.55|446.85|449.55|446.85|449.53|446.83|3
1737843730000|2025-01-25 22:22:10|449.56|446.86|449.61|446.91|449.61|446.91|449.55|446.85|6
1737843740000|2025-01-25 22:22:20|449.64|446.94|449.67|446.97|449.67|446.97|449.63|446.93|6
1737843750000|2025-01-25 22:22:30|449.68|446.98|449.69|446.99|449.7|447|449.68|446.98|4
1737843760000|2025-01-25 22:22:40|449.67|446.97|449.61|446.91|449.67|446.97|449.57|446.87|9
1737843780000|2025-01-25 22:23:00|449.6|446.9|449.59|446.89|449.6|446.9|449.59|446.89|2
1737843790000|2025-01-25 22:23:10|449.58|446.88|449.53|446.83|449.58|446.88|449.53|446.83|3
1737843800000|2025-01-25 22:23:20|449.44|446.74|449.45|446.75|449.45|446.75|449.44|446.74|2
1737843810000|2025-01-25 22:23:30|449.47|446.77|449.48|446.78|449.48|446.78|449.45|446.75|7
1737843820000|2025-01-25 22:23:40|449.47|446.77|449.41|446.71|449.47|446.77|449.41|446.71|3
1737843830000|2025-01-25 22:23:50|449.4|446.7|449.33|446.63|449.4|446.7|449.33|446.63|5
1737843840000|2025-01-25 22:24:00|449.32|446.62|449.48|446.78|449.53|446.83|449.32|446.62|12
1737843850000|2025-01-25 22:24:10|449.49|446.79|449.34|446.64|449.5|446.8|449.34|446.64|7
1737843860000|2025-01-25 22:24:20|449.33|446.63|449.32|446.62|449.33|446.63|449.32|446.62|2
1737843870000|2025-01-25 22:24:30|449.31|446.61|449.32|446.62|449.32|446.62|449.31|446.61|4
1737843880000|2025-01-25 22:24:40|449.37|446.67|449.37|446.67|449.37|446.67|449.37|446.67|1
1737843890000|2025-01-25 22:24:50|449.33|446.63|449.33|446.63|449.33|446.63|449.33|446.63|1
1737843900000|2025-01-25 22:25:00|449.34|446.64|449.18|446.48|449.34|446.64|449.18|446.48|9
1737843910000|2025-01-25 22:25:10|449.17|446.47|449.09|446.39|449.17|446.47|449.08|446.38|6
1737843920000|2025-01-25 22:25:20|449.1|446.4|449.19|446.49|449.19|446.49|449.1|446.4|2
1737843930000|2025-01-25 22:25:30|449.14|446.44|449.03|446.33|449.14|446.44|449.03|446.33|13
1737843940000|2025-01-25 22:25:40|448.99|446.29|448.96|446.26|448.99|446.29|448.96|446.26|6
1737843950000|2025-01-25 22:25:50|448.91|446.21|448.92|446.22|448.92|446.22|448.89|446.19|4
1737843960000|2025-01-25 22:26:00|448.93|446.23|448.95|446.25|448.95|446.25|448.93|446.23|3
1737843970000|2025-01-25 22:26:10|448.94|446.24|448.94|446.24|448.95|446.25|448.94|446.24|3
1737843980000|2025-01-25 22:26:20|448.9|446.2|448.82|446.12|448.9|446.2|448.82|446.12|6
1737843990000|2025-01-25 22:26:30|448.83|446.13|448.87|446.17|448.89|446.19|448.83|446.13|7
1737844000000|2025-01-25 22:26:40|448.86|446.16|448.86|446.16|448.86|446.16|448.86|446.16|1
1737844010000|2025-01-25 22:26:50|448.87|446.17|448.85|446.15|448.87|446.17|448.85|446.15|3
1737844020000|2025-01-25 22:27:00|448.82|446.12|448.82|446.12|448.82|446.12|448.82|446.12|1
1737844030000|2025-01-25 22:27:10|448.83|446.13|448.8|446.1|448.83|446.13|448.8|446.1|4
1737844040000|2025-01-25 22:27:20|448.79|446.09|448.72|446.02|448.79|446.09|448.72|446.02|5
1737844050000|2025-01-25 22:27:30|448.71|446.01|448.71|446.01|448.71|446.01|448.71|446.01|1
1737844060000|2025-01-25 22:27:40|448.7|446|448.82|446.12|448.82|446.12|448.7|446|5
1737844070000|2025-01-25 22:27:50|448.85|446.15|448.89|446.19|448.89|446.19|448.85|446.15|5
1737844080000|2025-01-25 22:28:00|448.9|446.2|449.05|446.35|449.05|446.35|448.9|446.2|6
1737844090000|2025-01-25 22:28:10|449.06|446.36|449.04|446.34|449.06|446.36|449.04|446.34|3
1737844100000|2025-01-25 22:28:20|449.05|446.35|449.22|446.52|449.22|446.52|449.05|446.35|3
1737844110000|2025-01-25 22:28:30|449.37|446.67|449.34|446.64|449.37|446.67|449.34|446.64|4
1737844120000|2025-01-25 22:28:40|449.35|446.65|449.29|446.59|449.35|446.65|449.28|446.58|11
1737844130000|2025-01-25 22:28:50|449.23|446.53|449.27|446.57|449.27|446.57|449.23|446.53|5
1737844140000|2025-01-25 22:29:00|449.28|446.58|449.23|446.53|449.28|446.58|449.2|446.5|5
1737844150000|2025-01-25 22:29:10|449.24|446.54|449.17|446.47|449.24|446.54|449.17|446.47|6
1737844160000|2025-01-25 22:29:20|449.2|446.5|449.16|446.46|449.2|446.5|449.16|446.46|7
1737844170000|2025-01-25 22:29:30|449.15|446.45|449.07|446.37|449.15|446.45|449.07|446.37|7
1737844180000|2025-01-25 22:29:40|449.11|446.41|449.1|446.4|449.11|446.41|449.09|446.39|4
1737844190000|2025-01-25 22:29:50|449.09|446.39|449.15|446.45|449.17|446.47|449.09|446.39|6
1737844200000|2025-01-25 22:30:00|449.14|446.44|449.13|446.43|449.14|446.44|449.13|446.43|2
1737844220000|2025-01-25 22:30:20|449.12|446.42|449.09|446.39|449.13|446.43|449.09|446.39|8
1737844230000|2025-01-25 22:30:30|449.08|446.38|449.06|446.36|449.08|446.38|449.06|446.36|3
1737844250000|2025-01-25 22:30:50|449.05|446.35|449.05|446.35|449.05|446.35|449.05|446.35|1
1737844260000|2025-01-25 22:31:00|449.14|446.44|449.1|446.4|449.14|446.44|449.1|446.4|5
1737844270000|2025-01-25 22:31:10|449.09|446.39|449.08|446.38|449.09|446.39|449.08|446.38|2
1737844280000|2025-01-25 22:31:20|449.07|446.37|449.14|446.44|449.15|446.45|449.07|446.37|11
1737844290000|2025-01-25 22:31:30|449.13|446.43|449.13|446.43|449.13|446.43|449.13|446.43|1
1737844300000|2025-01-25 22:31:40|449.12|446.42|449.18|446.48|449.18|446.48|449.1|446.4|6
1737844310000|2025-01-25 22:31:50|449.19|446.49|449.23|446.53|449.23|446.53|449.19|446.49|7
1737844320000|2025-01-25 22:32:00|449.24|446.54|449.2|446.5|449.3|446.6|449.19|446.49|6
1737844330000|2025-01-25 22:32:10|449.21|446.51|449.12|446.42|449.21|446.51|449.12|446.42|10
1737844340000|2025-01-25 22:32:20|449.11|446.41|449.2|446.5|449.2|446.5|449.09|446.39|5
1737844350000|2025-01-25 22:32:30|449.19|446.49|449.11|446.41|449.19|446.49|449.11|446.41|4
1737844360000|2025-01-25 22:32:40|449.1|446.4|449.09|446.39|449.1|446.4|449.08|446.38|4
1737844370000|2025-01-25 22:32:50|449.08|446.38|449.08|446.38|449.08|446.38|449.06|446.36|7
1737844380000|2025-01-25 22:33:00|449.09|446.39|449.06|446.36|449.16|446.46|449.02|446.32|11
1737844390000|2025-01-25 22:33:10|449.04|446.34|448.96|446.26|449.04|446.34|448.96|446.26|10
1737844400000|2025-01-25 22:33:20|448.95|446.25|449|446.3|449.01|446.31|448.93|446.23|6
1737844410000|2025-01-25 22:33:30|448.99|446.29|448.91|446.21|449.01|446.31|448.91|446.21|11
1737844420000|2025-01-25 22:33:40|448.9|446.2|448.86|446.16|448.9|446.2|448.85|446.15|5
1737844430000|2025-01-25 22:33:50|448.85|446.15|448.84|446.14|448.85|446.15|448.84|446.14|2
1737844440000|2025-01-25 22:34:00|448.78|446.08|448.7|446|448.78|446.08|448.7|446|11
1737844450000|2025-01-25 22:34:10|448.69|445.99|448.58|445.88|448.69|445.99|448.58|445.88|9
1737844460000|2025-01-25 22:34:20|448.57|445.87|448.39|445.69|448.57|445.87|448.39|445.69|9
1737844470000|2025-01-25 22:34:30|448.32|445.62|448.3|445.6|448.32|445.62|448.29|445.59|7
1737844480000|2025-01-25 22:34:40|448.29|445.59|448.2|445.5|448.3|445.6|448.2|445.5|9
1737844490000|2025-01-25 22:34:50|448.21|445.51|448.21|445.51|448.21|445.51|448.2|445.5|3
1737844500000|2025-01-25 22:35:00|448.26|445.56|448.26|445.56|448.31|445.61|448.25|445.55|6
1737844510000|2025-01-25 22:35:10|448.4|445.7|448.43|445.73|448.44|445.74|448.39|445.69|16
1737844520000|2025-01-25 22:35:20|448.44|445.74|448.62|445.92|448.63|445.93|448.31|445.61|11
1737844530000|2025-01-25 22:35:30|448.61|445.91|448.61|445.91|448.63|445.93|448.6|445.9|7
1737844540000|2025-01-25 22:35:40|448.62|445.92|448.58|445.88|448.68|445.98|448.58|445.88|10
1737844550000|2025-01-25 22:35:50|448.54|445.84|448.54|445.84|448.55|445.85|448.49|445.79|10
1737844560000|2025-01-25 22:36:00|448.59|445.89|448.63|445.93|448.63|445.93|448.59|445.89|7
1737844570000|2025-01-25 22:36:10|448.64|445.94|448.64|445.94|448.66|445.96|448.64|445.94|5
1737844580000|2025-01-25 22:36:20|448.72|446.02|448.73|446.03|448.75|446.05|448.72|446.02|10
1737844590000|2025-01-25 22:36:30|448.72|446.02|448.67|445.97|448.72|446.02|448.64|445.94|7
1737844600000|2025-01-25 22:36:40|448.74|446.04|448.7|446|448.74|446.04|448.68|445.98|5
1737844610000|2025-01-25 22:36:50|448.71|446.01|448.76|446.06|448.79|446.09|448.71|446.01|8
1737844620000|2025-01-25 22:37:00|448.77|446.07|448.73|446.03|448.8|446.1|448.72|446.02|8
1737844630000|2025-01-25 22:37:10|448.72|446.02|448.83|446.13|448.84|446.14|448.72|446.02|12
1737844640000|2025-01-25 22:37:20|448.84|446.14|448.75|446.05|448.84|446.14|448.75|446.05|6
1737844650000|2025-01-25 22:37:30|448.81|446.11|448.8|446.1|448.81|446.11|448.8|446.1|2
1737844660000|2025-01-25 22:37:40|448.79|446.09|448.79|446.09|448.8|446.1|448.75|446.05|10
1737844670000|2025-01-25 22:37:50|448.82|446.12|448.81|446.11|448.82|446.12|448.8|446.1|6
1737844680000|2025-01-25 22:38:00|449|446.3|449.01|446.31|449.01|446.31|448.97|446.27|7
1737844690000|2025-01-25 22:38:10|449|446.3|449|446.3|449.01|446.31|448.99|446.29|8
1737844700000|2025-01-25 22:38:20|448.98|446.28|448.99|446.29|448.99|446.29|448.98|446.28|2
1737844710000|2025-01-25 22:38:30|449.04|446.34|448.96|446.26|449.04|446.34|448.93|446.23|10
1737844720000|2025-01-25 22:38:40|449|446.3|449.08|446.38|449.09|446.39|448.99|446.29|14
1737844730000|2025-01-25 22:38:50|449.11|446.41|449.11|446.41|449.12|446.42|449.1|446.4|9
1737844740000|2025-01-25 22:39:00|449.12|446.42|449.22|446.52|449.22|446.52|449.12|446.42|8
1737844750000|2025-01-25 22:39:10|449.23|446.53|449.16|446.46|449.24|446.54|449.13|446.43|12
1737844760000|2025-01-25 22:39:20|449.17|446.47|449.21|446.51|449.21|446.51|449.17|446.47|7
1737844770000|2025-01-25 22:39:30|449.13|446.43|449.23|446.53|449.24|446.54|449.13|446.43|10
1737844780000|2025-01-25 22:39:40|449.22|446.52|449.22|446.52|449.25|446.55|449.2|446.5|8
1737844790000|2025-01-25 22:39:50|449.21|446.51|449.21|446.51|449.21|446.51|449.21|446.51|1
1737844800000|2025-01-25 22:40:00|449.17|446.47|449.24|446.54|449.25|446.55|449.17|446.47|10
1737844810000|2025-01-25 22:40:10|449.23|446.53|449.16|446.46|449.23|446.53|449.15|446.45|7
1737844820000|2025-01-25 22:40:20|449.15|446.45|449.11|446.41|449.15|446.45|449.11|446.41|3
1737844830000|2025-01-25 22:40:30|449.12|446.42|449.13|446.43|449.17|446.47|449.12|446.42|4
1737844840000|2025-01-25 22:40:40|449.12|446.42|448.96|446.26|449.12|446.42|448.94|446.24|7
1737844850000|2025-01-25 22:40:50|448.95|446.25|448.98|446.28|448.98|446.28|448.95|446.25|4
1737844860000|2025-01-25 22:41:00|448.99|446.29|449.07|446.37|449.07|446.37|448.99|446.29|9
1737844870000|2025-01-25 22:41:10|449.11|446.41|449.1|446.4|449.11|446.41|449.1|446.4|2
1737844880000|2025-01-25 22:41:20|449.09|446.39|449.08|446.38|449.09|446.39|449.08|446.38|2
1737844890000|2025-01-25 22:41:30|449.09|446.39|449.09|446.39|449.09|446.39|449.09|446.39|1
1737844900000|2025-01-25 22:41:40|449.1|446.4|449.12|446.42|449.12|446.42|449.1|446.4|3
1737844910000|2025-01-25 22:41:50|449.13|446.43|449.3|446.6|449.31|446.61|449.13|446.43|7
1737844920000|2025-01-25 22:42:00|449.31|446.61|449.34|446.64|449.36|446.66|449.31|446.61|7
1737844930000|2025-01-25 22:42:10|449.33|446.63|449.29|446.59|449.39|446.69|449.29|446.59|7
1737844940000|2025-01-25 22:42:20|449.28|446.58|449.27|446.57|449.33|446.63|449.27|446.57|7
1737844950000|2025-01-25 22:42:30|449.32|446.62|449.32|446.62|449.32|446.62|449.31|446.61|5
1737844960000|2025-01-25 22:42:40|449.33|446.63|449.35|446.65|449.35|446.65|449.33|446.63|7
1737844970000|2025-01-25 22:42:50|449.34|446.64|449.35|446.65|449.35|446.65|449.34|446.64|6
1737844980000|2025-01-25 22:43:00|449.34|446.64|449.34|446.64|449.35|446.65|449.34|446.64|3
1737844990000|2025-01-25 22:43:10|449.33|446.63|449.32|446.62|449.33|446.63|449.32|446.62|2
1737845000000|2025-01-25 22:43:20|449.29|446.59|449.32|446.62|449.36|446.66|449.29|446.59|6
1737845010000|2025-01-25 22:43:30|449.31|446.61|449.23|446.53|449.31|446.61|449.23|446.53|7
1737845020000|2025-01-25 22:43:40|449.22|446.52|449.19|446.49|449.22|446.52|449.18|446.48|3
1737845030000|2025-01-25 22:43:50|449.14|446.44|449.07|446.37|449.19|446.49|449.07|446.37|13
1737845040000|2025-01-25 22:44:00|449.11|446.41|449.02|446.32|449.11|446.41|449.02|446.32|10
1737845050000|2025-01-25 22:44:10|449.06|446.36|449.13|446.43|449.13|446.43|449.06|446.36|3
1737845060000|2025-01-25 22:44:20|449.14|446.44|449.13|446.43|449.15|446.45|449.13|446.43|4
1737845070000|2025-01-25 22:44:30|449.14|446.44|449.1|446.4|449.14|446.44|449.1|446.4|5
1737845080000|2025-01-25 22:44:40|449.02|446.32|449|446.3|449.02|446.32|449|446.3|3
1737845090000|2025-01-25 22:44:50|448.99|446.29|448.99|446.29|448.99|446.29|448.99|446.29|1
1737845100000|2025-01-25 22:45:00|448.98|446.28|449.04|446.34|449.04|446.34|448.98|446.28|7
1737845110000|2025-01-25 22:45:10|449.05|446.35|449.05|446.35|449.05|446.35|449.05|446.35|1
1737845120000|2025-01-25 22:45:20|449.06|446.36|449.06|446.36|449.06|446.36|449.06|446.36|1
1737845140000|2025-01-25 22:45:40|448.99|446.29|448.99|446.29|448.99|446.29|448.99|446.29|1
1737845160000|2025-01-25 22:46:00|449.05|446.35|449.05|446.35|449.05|446.35|449.05|446.35|1
1737845190000|2025-01-25 22:46:30|449.04|446.34|449.1|446.4|449.12|446.42|449.03|446.33|8
1737845200000|2025-01-25 22:46:40|449.08|446.38|449.13|446.43|449.13|446.43|449.08|446.38|6
1737845210000|2025-01-25 22:46:50|449.12|446.42|449.07|446.37|449.13|446.43|449.07|446.37|12
1737845220000|2025-01-25 22:47:00|449.06|446.36|449.11|446.41|449.13|446.43|449.04|446.34|7
1737845230000|2025-01-25 22:47:10|449.08|446.38|449.04|446.34|449.08|446.38|449.04|446.34|7
1737845240000|2025-01-25 22:47:20|449.03|446.33|449.07|446.37|449.07|446.37|448.99|446.29|8
1737845250000|2025-01-25 22:47:30|449.06|446.36|448.95|446.25|449.06|446.36|448.95|446.25|10
1737845260000|2025-01-25 22:47:40|449.01|446.31|449.01|446.31|449.01|446.31|449.01|446.31|1
1737845270000|2025-01-25 22:47:50|449|446.3|448.99|446.29|449|446.3|448.99|446.29|2
1737845280000|2025-01-25 22:48:00|448.95|446.25|448.91|446.21|448.95|446.25|448.91|446.21|5
1737845290000|2025-01-25 22:48:10|448.98|446.28|448.9|446.2|448.98|446.28|448.9|446.2|8
1737845300000|2025-01-25 22:48:20|448.89|446.19|448.9|446.2|448.91|446.21|448.88|446.18|6
1737845310000|2025-01-25 22:48:30|448.89|446.19|448.89|446.19|448.89|446.19|448.89|446.19|1
1737845320000|2025-01-25 22:48:40|448.88|446.18|449.05|446.35|449.08|446.38|448.88|446.18|8
1737845330000|2025-01-25 22:48:50|449.04|446.34|449.12|446.42|449.12|446.42|449.04|446.34|4
1737845340000|2025-01-25 22:49:00|449.11|446.41|449.08|446.38|449.11|446.41|449.08|446.38|4
1737845350000|2025-01-25 22:49:10|449.06|446.36|449.06|446.36|449.07|446.37|449.06|446.36|3
1737845380000|2025-01-25 22:49:40|449.05|446.35|449.05|446.35|449.05|446.35|449.05|446.35|1
1737845390000|2025-01-25 22:49:50|449.06|446.36|449.06|446.36|449.15|446.45|449.05|446.35|13
1737845400000|2025-01-25 22:50:00|449|446.3|449.03|446.33|449.03|446.33|449|446.3|4
1737845410000|2025-01-25 22:50:10|449.04|446.34|449.11|446.41|449.13|446.43|449.03|446.33|6
1737845420000|2025-01-25 22:50:20|449.1|446.4|449.15|446.45|449.15|446.45|449.06|446.36|7
1737845430000|2025-01-25 22:50:30|449.14|446.44|449.04|446.34|449.14|446.44|449.03|446.33|10
1737845440000|2025-01-25 22:50:40|449.05|446.35|449.1|446.4|449.17|446.47|449.05|446.35|14
1737845450000|2025-01-25 22:50:50|449.09|446.39|449.05|446.35|449.09|446.39|449.05|446.35|9
1737845460000|2025-01-25 22:51:00|449.04|446.34|449.04|446.34|449.05|446.35|449.04|446.34|3
1737845470000|2025-01-25 22:51:10|449.03|446.33|449.05|446.35|449.05|446.35|448.97|446.27|13
1737845480000|2025-01-25 22:51:20|449.06|446.36|449.07|446.37|449.08|446.38|449.06|446.36|4
1737845490000|2025-01-25 22:51:30|449.08|446.38|449.07|446.37|449.08|446.38|449.07|446.37|2
1737845500000|2025-01-25 22:51:40|449.05|446.35|449.03|446.33|449.05|446.35|448.99|446.29|6
1737845510000|2025-01-25 22:51:50|449.04|446.34|449.05|446.35|449.05|446.35|449.04|446.34|2
1737845520000|2025-01-25 22:52:00|449.06|446.36|449.06|446.36|449.06|446.36|449.06|446.36|1
1737845570000|2025-01-25 22:52:50|449.07|446.37|449.13|446.43|449.13|446.43|449.07|446.37|4
1737845580000|2025-01-25 22:53:00|449.19|446.49|449.26|446.56|449.26|446.56|449.19|446.49|4
1737845590000|2025-01-25 22:53:10|449.25|446.55|449.25|446.55|449.25|446.55|449.25|446.55|1
1737845600000|2025-01-25 22:53:20|449.24|446.54|449.19|446.49|449.24|446.54|449.17|446.47|5
1737845610000|2025-01-25 22:53:30|449.2|446.5|449.2|446.5|449.2|446.5|449.2|446.5|1
1737845620000|2025-01-25 22:53:40|449.21|446.51|449.25|446.55|449.25|446.55|449.21|446.51|5
1737845630000|2025-01-25 22:53:50|449.24|446.54|449.3|446.6|449.33|446.63|449.24|446.54|12
1737845640000|2025-01-25 22:54:00|449.34|446.64|449.25|446.55|449.34|446.64|449.25|446.55|9
1737845650000|2025-01-25 22:54:10|449.24|446.54|449.02|446.32|449.24|446.54|449.02|446.32|6
1737845660000|2025-01-25 22:54:20|449.01|446.31|448.97|446.27|449.01|446.31|448.97|446.27|5
1737845670000|2025-01-25 22:54:30|448.96|446.26|448.94|446.24|449.01|446.31|448.94|446.24|6
1737845680000|2025-01-25 22:54:40|448.93|446.23|448.9|446.2|448.93|446.23|448.9|446.2|4
1737845690000|2025-01-25 22:54:50|448.89|446.19|448.94|446.24|448.97|446.27|448.89|446.19|6
1737845700000|2025-01-25 22:55:00|448.93|446.23|448.92|446.22|448.97|446.27|448.89|446.19|9
1737845710000|2025-01-25 22:55:10|448.91|446.21|448.86|446.16|448.91|446.21|448.86|446.16|4
1737845720000|2025-01-25 22:55:20|448.87|446.17|448.92|446.22|448.95|446.25|448.86|446.16|7
1737845730000|2025-01-25 22:55:30|448.91|446.21|448.87|446.17|448.91|446.21|448.87|446.17|5
1737845740000|2025-01-25 22:55:40|448.88|446.18|448.92|446.22|448.95|446.25|448.88|446.18|4
1737845750000|2025-01-25 22:55:50|448.91|446.21|448.74|446.04|448.91|446.21|448.74|446.04|15
1737845760000|2025-01-25 22:56:00|448.73|446.03|448.72|446.02|448.73|446.03|448.72|446.02|2
1737845780000|2025-01-25 22:56:20|448.78|446.08|448.82|446.12|448.85|446.15|448.78|446.08|6
1737845800000|2025-01-25 22:56:40|448.91|446.21|449.08|446.38|449.08|446.38|448.91|446.21|10
1737845810000|2025-01-25 22:56:50|449.07|446.37|449.17|446.47|449.18|446.48|449.07|446.37|9
1737845820000|2025-01-25 22:57:00|449.16|446.46|449.07|446.37|449.16|446.46|449.02|446.32|11
1737845830000|2025-01-25 22:57:10|449.06|446.36|449.09|446.39|449.1|446.4|449.06|446.36|6
1737845840000|2025-01-25 22:57:20|449.08|446.38|449.02|446.32|449.08|446.38|448.98|446.28|7
1737845850000|2025-01-25 22:57:30|449.01|446.31|449|446.3|449.04|446.34|448.99|446.29|9
1737845860000|2025-01-25 22:57:40|448.99|446.29|448.97|446.27|448.99|446.29|448.97|446.27|3
1737845880000|2025-01-25 22:58:00|448.96|446.26|449.02|446.32|449.03|446.33|448.96|446.26|11
1737845890000|2025-01-25 22:58:10|449|446.3|448.78|446.08|449|446.3|448.78|446.08|13
1737845900000|2025-01-25 22:58:20|448.77|446.07|448.72|446.02|448.77|446.07|448.72|446.02|6
1737845920000|2025-01-25 22:58:40|448.55|445.85|448.06|445.36|448.55|445.85|448.05|445.35|15
1737845930000|2025-01-25 22:58:50|448.05|445.35|448.06|445.36|448.07|445.37|447.98|445.28|10
1737845940000|2025-01-25 22:59:00|448.1|445.4|448.38|445.68|448.38|445.68|448.1|445.4|19
1737845950000|2025-01-25 22:59:10|448.39|445.69|448.59|445.89|448.59|445.89|448.39|445.69|7
1737845960000|2025-01-25 22:59:20|448.69|445.99|448.75|446.05|448.76|446.06|448.69|445.99|15
1737845970000|2025-01-25 22:59:30|448.76|446.06|448.75|446.05|448.76|446.06|448.75|446.05|2
1737845980000|2025-01-25 22:59:40|448.74|446.04|448.74|446.04|448.74|446.04|448.74|446.04|1
1737845990000|2025-01-25 22:59:50|448.67|445.97|448.57|445.87|448.75|446.05|448.56|445.86|7
1737846000000|2025-01-25 23:00:00|448.55|445.85|448.7|446|448.71|446.01|448.45|445.75|16
1737846010000|2025-01-25 23:00:10|448.73|446.03|448.58|445.88|448.79|446.09|448.58|445.88|12
1737846020000|2025-01-25 23:00:20|448.57|445.87|448.68|445.98|448.68|445.98|448.56|445.86|7
1737846030000|2025-01-25 23:00:30|448.69|445.99|448.84|446.14|448.84|446.14|448.69|445.99|10
1737846040000|2025-01-25 23:00:40|448.85|446.15|448.91|446.21|449.03|446.33|448.85|446.15|12
1737846050000|2025-01-25 23:00:50|448.96|446.26|449.04|446.34|449.04|446.34|448.95|446.25|7
1737846060000|2025-01-25 23:01:00|449.07|446.37|448.77|446.07|449.29|446.59|448.77|446.07|15
1737846070000|2025-01-25 23:01:10|448.75|446.05|448.48|445.78|448.75|446.05|448.44|445.74|20
1737846080000|2025-01-25 23:01:20|448.47|445.77|448.27|445.57|448.47|445.77|448.27|445.57|16
1737846090000|2025-01-25 23:01:30|448.26|445.56|448.2|445.5|448.27|445.57|448.2|445.5|15
1737846100000|2025-01-25 23:01:40|448.22|445.52|448.27|445.57|448.27|445.57|448.19|445.49|9
1737846110000|2025-01-25 23:01:50|448.19|445.49|448.08|445.38|448.21|445.51|448.08|445.38|11
1737846120000|2025-01-25 23:02:00|448.07|445.37|447.79|445.09|448.1|445.4|447.71|445.01|23
1737846130000|2025-01-25 23:02:10|447.66|444.96|447.64|444.94|447.73|445.03|447.64|444.94|13
1737846140000|2025-01-25 23:02:20|447.73|445.03|447.73|445.03|447.74|445.04|447.62|444.92|12
1737846150000|2025-01-25 23:02:30|447.72|445.02|447.7|445|447.78|445.08|447.69|444.99|14
1737846160000|2025-01-25 23:02:40|447.69|444.99|447.65|444.95|447.74|445.04|447.64|444.94|10
1737846170000|2025-01-25 23:02:50|447.64|444.94|447.61|444.91|447.64|444.94|447.61|444.91|4
1737846180000|2025-01-25 23:03:00|447.54|444.84|447.63|444.93|447.65|444.95|447.51|444.81|14
1737846190000|2025-01-25 23:03:10|447.68|444.98|447.87|445.17|447.94|445.24|447.68|444.98|11
1737846200000|2025-01-25 23:03:20|447.86|445.16|447.82|445.12|447.86|445.16|447.75|445.05|12
1737846210000|2025-01-25 23:03:30|447.83|445.13|448|445.3|448.05|445.35|447.83|445.13|10
1737846220000|2025-01-25 23:03:40|447.99|445.29|447.93|445.23|447.99|445.29|447.91|445.21|12
1737846230000|2025-01-25 23:03:50|447.92|445.22|447.94|445.24|447.94|445.24|447.92|445.22|3
1737846240000|2025-01-25 23:04:00|447.9|445.2|448.17|445.47|448.23|445.53|447.9|445.2|17
1737846250000|2025-01-25 23:04:10|448.16|445.46|448.18|445.48|448.19|445.49|448.12|445.42|8
1737846260000|2025-01-25 23:04:20|448.17|445.47|447.67|444.97|448.17|445.47|447.57|444.87|21
1737846270000|2025-01-25 23:04:30|447.68|444.98|448|445.3|448|445.3|447.68|444.98|12
1737846280000|2025-01-25 23:04:40|448.05|445.35|448.12|445.42|448.2|445.5|448.03|445.33|14
1737846290000|2025-01-25 23:04:50|448.08|445.38|448.1|445.4|448.1|445.4|447.99|445.29|18
1737846300000|2025-01-25 23:05:00|448.09|445.39|447.9|445.2|448.09|445.39|447.81|445.11|16
1737846310000|2025-01-25 23:05:10|447.94|445.24|447.8|445.1|447.97|445.27|447.8|445.1|16
1737846320000|2025-01-25 23:05:20|447.81|445.11|447.91|445.21|447.91|445.21|447.81|445.11|10
1737846330000|2025-01-25 23:05:30|447.92|445.22|448.1|445.4|448.12|445.42|447.92|445.22|12
1737846340000|2025-01-25 23:05:40|448.12|445.42|448.36|445.66|448.37|445.67|448.12|445.42|19
1737846350000|2025-01-25 23:05:50|448.35|445.65|448.34|445.64|448.35|445.65|448.27|445.57|12
1737846360000|2025-01-25 23:06:00|448.39|445.69|448.37|445.67|448.43|445.73|448.33|445.63|18
1737846370000|2025-01-25 23:06:10|448.39|445.69|448.43|445.73|448.43|445.73|448.38|445.68|13
1737846380000|2025-01-25 23:06:20|448.39|445.69|448.42|445.72|448.44|445.74|448.39|445.69|6
1737846390000|2025-01-25 23:06:30|448.45|445.75|448.52|445.82|448.56|445.86|448.44|445.74|14
1737846400000|2025-01-25 23:06:40|448.51|445.81|448.63|445.93|448.63|445.93|448.51|445.81|14
1737846410000|2025-01-25 23:06:50|448.64|445.94|448.68|445.98|448.7|446|448.64|445.94|9
1737846420000|2025-01-25 23:07:00|448.7|446|448.69|445.99|448.76|446.06|448.69|445.99|10
1737846430000|2025-01-25 23:07:10|448.68|445.98|448.71|446.01|448.74|446.04|448.61|445.91|14
1737846440000|2025-01-25 23:07:20|448.7|446|448.8|446.1|448.81|446.11|448.68|445.98|9
1737846450000|2025-01-25 23:07:30|448.81|446.11|448.84|446.14|448.84|446.14|448.81|446.11|4
1737846460000|2025-01-25 23:07:40|448.79|446.09|448.81|446.11|448.81|446.11|448.79|446.09|5
1737846470000|2025-01-25 23:07:50|448.64|445.94|448.68|445.98|448.68|445.98|448.64|445.94|6
1737846480000|2025-01-25 23:08:00|448.69|445.99|448.78|446.08|448.8|446.1|448.69|445.99|9
1737846490000|2025-01-25 23:08:10|448.77|446.07|448.78|446.08|448.83|446.13|448.76|446.06|13
1737846500000|2025-01-25 23:08:20|448.77|446.07|448.63|445.93|448.81|446.11|448.63|445.93|8
1737846510000|2025-01-25 23:08:30|448.62|445.92|448.51|445.81|448.67|445.97|448.51|445.81|10
1737846520000|2025-01-25 23:08:40|448.5|445.8|448.44|445.74|448.5|445.8|448.44|445.74|9
1737846530000|2025-01-25 23:08:50|448.43|445.73|448.42|445.72|448.43|445.73|448.42|445.72|4
1737846540000|2025-01-25 23:09:00|448.41|445.71|448.34|445.64|448.41|445.71|448.31|445.61|6
1737846550000|2025-01-25 23:09:10|448.35|445.65|448.49|445.79|448.49|445.79|448.35|445.65|8
1737846560000|2025-01-25 23:09:20|448.5|445.8|448.49|445.79|448.5|445.8|448.49|445.79|2
1737846570000|2025-01-25 23:09:30|448.5|445.8|448.49|445.79|448.5|445.8|448.49|445.79|2
1737846580000|2025-01-25 23:09:40|448.48|445.78|448.46|445.76|448.48|445.78|448.46|445.76|3
1737846590000|2025-01-25 23:09:50|448.42|445.72|448.35|445.65|448.42|445.72|448.35|445.65|6
1737846600000|2025-01-25 23:10:00|448.32|445.62|448.25|445.55|448.32|445.62|448.24|445.54|6
1737846610000|2025-01-25 23:10:10|448.26|445.56|448.2|445.5|448.26|445.56|448.2|445.5|3
1737846620000|2025-01-25 23:10:20|448.24|445.54|448.39|445.69|448.4|445.7|448.24|445.54|10
1737846630000|2025-01-25 23:10:30|448.4|445.7|448.49|445.79|448.5|445.8|448.4|445.7|7
1737846640000|2025-01-25 23:10:40|448.48|445.78|448.38|445.68|448.48|445.78|448.38|445.68|7
1737846650000|2025-01-25 23:10:50|448.39|445.69|448.42|445.72|448.42|445.72|448.39|445.69|3
1737846660000|2025-01-25 23:11:00|448.41|445.71|448.45|445.75|448.47|445.77|448.41|445.71|6
1737846670000|2025-01-25 23:11:10|448.41|445.71|448.28|445.58|448.41|445.71|448.28|445.58|8
1737846680000|2025-01-25 23:11:20|448.25|445.55|448.3|445.6|448.3|445.6|448.25|445.55|8
1737846690000|2025-01-25 23:11:30|448.34|445.64|448.33|445.63|448.4|445.7|448.29|445.59|16
1737846700000|2025-01-25 23:11:40|448.32|445.62|448.48|445.78|448.51|445.81|448.32|445.62|9
1737846710000|2025-01-25 23:11:50|448.47|445.77|448.48|445.78|448.5|445.8|448.47|445.77|6
1737846720000|2025-01-25 23:12:00|448.43|445.73|448.27|445.57|448.43|445.73|448.27|445.57|6
1737846730000|2025-01-25 23:12:10|448.26|445.56|448.27|445.57|448.33|445.63|448.25|445.55|10
1737846740000|2025-01-25 23:12:20|448.26|445.56|448.33|445.63|448.34|445.64|448.26|445.56|7
1737846750000|2025-01-25 23:12:30|448.32|445.62|448.26|445.56|448.33|445.63|448.26|445.56|6
1737846760000|2025-01-25 23:12:40|448.25|445.55|448.14|445.44|448.25|445.55|448.14|445.44|10
1737846770000|2025-01-25 23:12:50|448.13|445.43|448.13|445.43|448.13|445.43|448.13|445.43|1
1737846780000|2025-01-25 23:13:00|448.12|445.42|448.24|445.54|448.24|445.54|448.12|445.42|4
1737846790000|2025-01-25 23:13:10|448.23|445.53|448.18|445.48|448.23|445.53|448.18|445.48|7
1737846800000|2025-01-25 23:13:20|448.17|445.47|447.93|445.23|448.17|445.47|447.93|445.23|10
1737846810000|2025-01-25 23:13:30|447.92|445.22|447.65|444.95|447.92|445.22|447.64|444.94|15
1737846820000|2025-01-25 23:13:40|447.72|445.02|447.89|445.19|447.9|445.2|447.72|445.02|8
1737846830000|2025-01-25 23:13:50|447.84|445.14|447.84|445.14|447.84|445.14|447.81|445.11|9
1737846840000|2025-01-25 23:14:00|447.83|445.13|447.91|445.21|447.91|445.21|447.8|445.1|13
1737846850000|2025-01-25 23:14:10|447.9|445.2|447.98|445.28|447.98|445.28|447.9|445.2|7
1737846860000|2025-01-25 23:14:20|447.99|445.29|447.99|445.29|448.02|445.32|447.98|445.28|7
1737846870000|2025-01-25 23:14:30|447.98|445.28|448.05|445.35|448.08|445.38|447.98|445.28|8
1737846880000|2025-01-25 23:14:40|448.04|445.34|448.06|445.36|448.1|445.4|448.04|445.34|8
1737846890000|2025-01-25 23:14:50|448.05|445.35|448.09|445.39|448.14|445.44|448.05|445.35|8
1737846900000|2025-01-25 23:15:00|448.08|445.38|448.05|445.35|448.08|445.38|447.97|445.27|10
1737846910000|2025-01-25 23:15:10|448.01|445.31|447.87|445.17|448.01|445.31|447.87|445.17|11
1737846920000|2025-01-25 23:15:20|447.86|445.16|448.02|445.32|448.02|445.32|447.84|445.14|10
1737846930000|2025-01-25 23:15:30|448.09|445.39|448.14|445.44|448.16|445.46|448.09|445.39|11
1737846940000|2025-01-25 23:15:40|448.15|445.45|448.11|445.41|448.21|445.51|448.11|445.41|11
1737846950000|2025-01-25 23:15:50|448.12|445.42|447.97|445.27|448.12|445.42|447.91|445.21|14
1737846960000|2025-01-25 23:16:00|447.96|445.26|447.83|445.13|447.96|445.26|447.82|445.12|11
1737846970000|2025-01-25 23:16:10|447.82|445.12|447.76|445.06|447.82|445.12|447.75|445.05|12
1737846980000|2025-01-25 23:16:20|447.72|445.02|447.76|445.06|447.76|445.06|447.66|444.96|12
1737846990000|2025-01-25 23:16:30|447.77|445.07|447.92|445.22|447.97|445.27|447.77|445.07|18
1737847000000|2025-01-25 23:16:40|447.91|445.21|447.95|445.25|447.95|445.25|447.85|445.15|11
1737847010000|2025-01-25 23:16:50|447.96|445.26|447.74|445.04|447.96|445.26|447.74|445.04|16
1737847020000|2025-01-25 23:17:00|447.73|445.03|447.75|445.05|447.82|445.12|447.72|445.02|8
1737847030000|2025-01-25 23:17:10|447.73|445.03|447.61|444.91|447.73|445.03|447.61|444.91|14
1737847040000|2025-01-25 23:17:20|447.58|444.88|447.64|444.94|447.64|444.94|447.51|444.81|16
1737847050000|2025-01-25 23:17:30|447.65|444.95|447.83|445.13|447.85|445.15|447.65|444.95|10
1737847060000|2025-01-25 23:17:40|447.82|445.12|447.73|445.03|447.82|445.12|447.73|445.03|5
1737847070000|2025-01-25 23:17:50|447.72|445.02|447.67|444.97|447.72|445.02|447.66|444.96|10
1737847080000|2025-01-25 23:18:00|447.65|444.95|447.84|445.14|447.84|445.14|447.65|444.95|14
1737847090000|2025-01-25 23:18:10|447.82|445.12|447.71|445.01|447.83|445.13|447.7|445|9
1737847100000|2025-01-25 23:18:20|447.7|445|447.68|444.98|447.7|445|447.66|444.96|11
1737847110000|2025-01-25 23:18:30|447.63|444.93|447.63|444.93|447.63|444.93|447.63|444.93|1
1737847120000|2025-01-25 23:18:40|447.64|444.94|447.59|444.89|447.64|444.94|447.55|444.85|10
1737847130000|2025-01-25 23:18:50|447.57|444.87|447.43|444.73|447.57|444.87|447.38|444.68|16
1737847140000|2025-01-25 23:19:00|447.42|444.72|447.52|444.82|447.52|444.82|447.42|444.72|7
1737847150000|2025-01-25 23:19:10|447.62|444.92|447.67|444.97|447.68|444.98|447.62|444.92|4
1737847160000|2025-01-25 23:19:20|447.66|444.96|447.61|444.91|447.66|444.96|447.6|444.9|7
1737847170000|2025-01-25 23:19:30|447.62|444.92|447.63|444.93|447.65|444.95|447.61|444.91|6
1737847180000|2025-01-25 23:19:40|447.62|444.92|447.65|444.95|447.65|444.95|447.54|444.84|13
1737847190000|2025-01-25 23:19:50|447.64|444.94|447.62|444.92|447.66|444.96|447.61|444.91|6
1737847200000|2025-01-25 23:20:00|447.61|444.91|447.49|444.79|447.61|444.91|447.49|444.79|12
1737847210000|2025-01-25 23:20:10|447.48|444.78|447.7|445|447.7|445|447.48|444.78|11
1737847220000|2025-01-25 23:20:20|447.71|445.01|447.72|445.02|447.77|445.07|447.71|445.01|11
1737847230000|2025-01-25 23:20:30|447.73|445.03|447.92|445.22|447.92|445.22|447.73|445.03|10
1737847240000|2025-01-25 23:20:40|447.96|445.26|448.01|445.31|448.18|445.48|447.96|445.26|18
1737847250000|2025-01-25 23:20:50|448.02|445.32|448.07|445.37|448.09|445.39|448.02|445.32|7
1737847260000|2025-01-25 23:21:00|448.01|445.31|447.93|445.23|448.05|445.35|447.93|445.23|16
1737847270000|2025-01-25 23:21:10|447.92|445.22|447.94|445.24|447.95|445.25|447.92|445.22|4
1737847280000|2025-01-25 23:21:20|447.88|445.18|447.89|445.19|447.89|445.19|447.79|445.09|13
1737847290000|2025-01-25 23:21:30|447.88|445.18|447.92|445.22|447.92|445.22|447.86|445.16|5
1737847300000|2025-01-25 23:21:40|447.91|445.21|447.84|445.14|447.91|445.21|447.83|445.13|6
1737847310000|2025-01-25 23:21:50|447.79|445.09|447.84|445.14|447.84|445.14|447.79|445.09|3
1737847320000|2025-01-25 23:22:00|447.85|445.15|447.94|445.24|447.95|445.25|447.85|445.15|8
1737847330000|2025-01-25 23:22:10|447.96|445.26|447.88|445.18|447.96|445.26|447.88|445.18|7
1737847340000|2025-01-25 23:22:20|447.87|445.17|447.84|445.14|447.87|445.17|447.81|445.11|7
1737847350000|2025-01-25 23:22:30|447.88|445.18|447.91|445.21|447.91|445.21|447.88|445.18|4
1737847360000|2025-01-25 23:22:40|447.9|445.2|447.87|445.17|447.95|445.25|447.87|445.17|11
1737847370000|2025-01-25 23:22:50|447.86|445.16|447.87|445.17|447.87|445.17|447.86|445.16|2
1737847380000|2025-01-25 23:23:00|447.86|445.16|447.84|445.14|447.86|445.16|447.84|445.14|5
1737847390000|2025-01-25 23:23:10|447.83|445.13|447.9|445.2|447.93|445.23|447.83|445.13|6
1737847400000|2025-01-25 23:23:20|447.91|445.21|447.93|445.23|447.93|445.23|447.87|445.17|7
1737847410000|2025-01-25 23:23:30|447.96|445.26|447.84|445.14|447.96|445.26|447.84|445.14|10
1737847420000|2025-01-25 23:23:40|447.83|445.13|447.86|445.16|447.88|445.18|447.83|445.13|5
1737847430000|2025-01-25 23:23:50|447.85|445.15|447.84|445.14|447.85|445.15|447.84|445.14|2
1737847440000|2025-01-25 23:24:00|447.83|445.13|447.77|445.07|447.83|445.13|447.77|445.07|3
1737847460000|2025-01-25 23:24:20|447.78|445.08|447.71|445.01|447.9|445.2|447.71|445.01|11
1737847470000|2025-01-25 23:24:30|447.7|445|447.76|445.06|447.76|445.06|447.69|444.99|6
1737847480000|2025-01-25 23:24:40|447.77|445.07|447.85|445.15|447.85|445.15|447.74|445.04|10
1737847490000|2025-01-25 23:24:50|447.86|445.16|447.87|445.17|447.87|445.17|447.86|445.16|6
1737847500000|2025-01-25 23:25:00|447.8|445.1|447.79|445.09|447.8|445.1|447.79|445.09|2
1737847510000|2025-01-25 23:25:10|447.78|445.08|447.77|445.07|447.78|445.08|447.77|445.07|2
1737847520000|2025-01-25 23:25:20|447.78|445.08|447.81|445.11|447.82|445.12|447.72|445.02|12
1737847530000|2025-01-25 23:25:30|447.82|445.12|447.8|445.1|447.83|445.13|447.72|445.02|8
1737847540000|2025-01-25 23:25:40|447.82|445.12|447.85|445.15|447.86|445.16|447.81|445.11|20
1737847550000|2025-01-25 23:25:50|447.86|445.16|447.91|445.21|447.92|445.22|447.86|445.16|5
1737847560000|2025-01-25 23:26:00|447.94|445.24|447.87|445.17|447.95|445.25|447.87|445.17|6
1737847570000|2025-01-25 23:26:10|447.8|445.1|447.72|445.02|447.8|445.1|447.71|445.01|12
1737847580000|2025-01-25 23:26:20|447.73|445.03|447.89|445.19|447.89|445.19|447.73|445.03|8
1737847590000|2025-01-25 23:26:30|447.9|445.2|447.9|445.2|447.9|445.2|447.9|445.2|1
1737847610000|2025-01-25 23:26:50|447.91|445.21|447.92|445.22|447.92|445.22|447.91|445.21|2
1737847620000|2025-01-25 23:27:00|447.88|445.18|447.76|445.06|447.88|445.18|447.72|445.02|10
1737847630000|2025-01-25 23:27:10|447.75|445.05|447.69|444.99|447.75|445.05|447.69|444.99|3
1737847640000|2025-01-25 23:27:20|447.68|444.98|447.56|444.86|447.68|444.98|447.55|444.85|13
1737847650000|2025-01-25 23:27:30|447.55|444.85|447.49|444.79|447.55|444.85|447.49|444.79|6
1737847670000|2025-01-25 23:27:50|447.48|444.78|447.49|444.79|447.49|444.79|447.45|444.75|4
1737847680000|2025-01-25 23:28:00|447.48|444.78|447.47|444.77|447.48|444.78|447.47|444.77|2
1737847690000|2025-01-25 23:28:10|447.48|444.78|447.54|444.84|447.54|444.84|447.48|444.78|4
1737847700000|2025-01-25 23:28:20|447.55|444.85|447.47|444.77|447.55|444.85|447.47|444.77|6
1737847710000|2025-01-25 23:28:30|447.46|444.76|447.55|444.85|447.55|444.85|447.46|444.76|3
1737847720000|2025-01-25 23:28:40|447.54|444.84|447.54|444.84|447.54|444.84|447.53|444.83|3
1737847730000|2025-01-25 23:28:50|447.53|444.83|447.6|444.9|447.6|444.9|447.53|444.83|8
1737847740000|2025-01-25 23:29:00|447.59|444.89|447.72|445.02|447.72|445.02|447.59|444.89|9
1737847750000|2025-01-25 23:29:10|447.73|445.03|447.78|445.08|447.79|445.09|447.73|445.03|5
1737847760000|2025-01-25 23:29:20|447.82|445.12|447.82|445.12|447.83|445.13|447.81|445.11|5
1737847770000|2025-01-25 23:29:30|447.81|445.11|447.82|445.12|447.82|445.12|447.74|445.04|5
1737847780000|2025-01-25 23:29:40|447.83|445.13|447.78|445.08|447.83|445.13|447.78|445.08|3
1737847790000|2025-01-25 23:29:50|447.79|445.09|447.8|445.1|447.81|445.11|447.79|445.09|4
1737847800000|2025-01-25 23:30:00|447.79|445.09|447.93|445.23|447.93|445.23|447.79|445.09|8
1737847810000|2025-01-25 23:30:10|447.94|445.24|447.86|445.16|447.95|445.25|447.86|445.16|10
1737847820000|2025-01-25 23:30:20|447.85|445.15|447.63|444.93|447.85|445.15|447.62|444.92|11
1737847830000|2025-01-25 23:30:30|447.62|444.92|447.59|444.89|447.62|444.92|447.58|444.88|6
1737847840000|2025-01-25 23:30:40|447.58|444.88|447.5|444.8|447.58|444.88|447.5|444.8|4
1737847850000|2025-01-25 23:30:50|447.49|444.79|447.46|444.76|447.49|444.79|447.46|444.76|4
1737847860000|2025-01-25 23:31:00|447.45|444.75|447.55|444.85|447.56|444.86|447.44|444.74|10
1737847870000|2025-01-25 23:31:10|447.54|444.84|447.52|444.82|447.54|444.84|447.52|444.82|3
1737847880000|2025-01-25 23:31:20|447.5|444.8|447.47|444.77|447.5|444.8|447.47|444.77|6
1737847890000|2025-01-25 23:31:30|447.52|444.82|447.65|444.95|447.65|444.95|447.52|444.82|15
1737847900000|2025-01-25 23:31:40|447.6|444.9|447.54|444.84|447.6|444.9|447.54|444.84|4
1737847910000|2025-01-25 23:31:50|447.55|444.85|447.6|444.9|447.62|444.92|447.55|444.85|8
1737847920000|2025-01-25 23:32:00|447.61|444.91|447.62|444.92|447.63|444.93|447.56|444.86|7
1737847930000|2025-01-25 23:32:10|447.61|444.91|447.65|444.95|447.65|444.95|447.61|444.91|5
1737847940000|2025-01-25 23:32:20|447.66|444.96|447.67|444.97|447.73|445.03|447.66|444.96|7
1737847950000|2025-01-25 23:32:30|447.68|444.98|447.78|445.08|447.78|445.08|447.68|444.98|7
1737847960000|2025-01-25 23:32:40|447.79|445.09|447.78|445.08|447.81|445.11|447.77|445.07|5
1737847970000|2025-01-25 23:32:50|447.73|445.03|447.73|445.03|447.73|445.03|447.73|445.03|1
1737847980000|2025-01-25 23:33:00|447.72|445.02|447.69|444.99|447.72|445.02|447.68|444.98|5
1737847990000|2025-01-25 23:33:10|447.68|444.98|447.57|444.87|447.68|444.98|447.57|444.87|6
1737848000000|2025-01-25 23:33:20|447.56|444.86|447.69|444.99|447.69|444.99|447.56|444.86|6
1737848010000|2025-01-25 23:33:30|447.7|445|447.76|445.06|447.76|445.06|447.7|445|8
1737848020000|2025-01-25 23:33:40|447.75|445.05|447.82|445.12|447.84|445.14|447.75|445.05|9
1737848030000|2025-01-25 23:33:50|447.81|445.11|447.67|444.97|447.81|445.11|447.67|444.97|8
1737848040000|2025-01-25 23:34:00|447.66|444.96|447.45|444.75|447.66|444.96|447.45|444.75|15
1737848050000|2025-01-25 23:34:10|447.44|444.74|447.46|444.76|447.5|444.8|447.44|444.74|11
1737848060000|2025-01-25 23:34:20|447.45|444.75|447.49|444.79|447.5|444.8|447.45|444.75|5
1737848070000|2025-01-25 23:34:30|447.48|444.78|447.54|444.84|447.55|444.85|447.47|444.77|6
1737848080000|2025-01-25 23:34:40|447.52|444.82|447.48|444.78|447.53|444.83|447.48|444.78|6
1737848090000|2025-01-25 23:34:50|447.47|444.77|447.52|444.82|447.52|444.82|447.47|444.77|2
1737848100000|2025-01-25 23:35:00|447.51|444.81|447.37|444.67|447.51|444.81|447.37|444.67|16
1737848110000|2025-01-25 23:35:10|447.4|444.7|447.37|444.67|447.4|444.7|447.37|444.67|2
1737848140000|2025-01-25 23:35:40|447.42|444.72|447.41|444.71|447.43|444.73|447.41|444.71|5
1737848150000|2025-01-25 23:35:50|447.4|444.7|447.37|444.67|447.4|444.7|447.37|444.67|4
1737848160000|2025-01-25 23:36:00|447.45|444.75|447.39|444.69|447.47|444.77|447.39|444.69|12
1737848170000|2025-01-25 23:36:10|447.38|444.68|447.37|444.67|447.38|444.68|447.37|444.67|2
1737848200000|2025-01-25 23:36:40|447.25|444.55|447.15|444.45|447.25|444.55|447.15|444.45|4
1737848210000|2025-01-25 23:36:50|447.16|444.46|447.06|444.36|447.16|444.46|447.05|444.35|12
1737848220000|2025-01-25 23:37:00|447.04|444.34|447.01|444.31|447.05|444.35|447.01|444.31|6
1737848230000|2025-01-25 23:37:10|447|444.3|446.93|444.23|447|444.3|446.92|444.22|9
1737848240000|2025-01-25 23:37:20|446.92|444.22|446.96|444.26|446.97|444.27|446.91|444.21|7
1737848250000|2025-01-25 23:37:30|446.97|444.27|447.08|444.38|447.08|444.38|446.97|444.27|6
1737848260000|2025-01-25 23:37:40|447.07|444.37|447.07|444.37|447.09|444.39|447.07|444.37|4
1737848270000|2025-01-25 23:37:50|447.06|444.36|447|444.3|447.06|444.36|447|444.3|7
1737848280000|2025-01-25 23:38:00|446.99|444.29|447.05|444.35|447.06|444.36|446.98|444.28|7
1737848290000|2025-01-25 23:38:10|447.06|444.36|447.23|444.53|447.24|444.54|447.06|444.36|13
1737848300000|2025-01-25 23:38:20|447.16|444.46|447.1|444.4|447.19|444.49|447.09|444.39|12
1737848310000|2025-01-25 23:38:30|447.09|444.39|447.2|444.5|447.2|444.5|447.09|444.39|4
1737848320000|2025-01-25 23:38:40|447.18|444.48|447.34|444.64|447.34|444.64|447.18|444.48|9
1737848330000|2025-01-25 23:38:50|447.33|444.63|447.35|444.65|447.37|444.67|447.33|444.63|10
1737848340000|2025-01-25 23:39:00|447.36|444.66|447.37|444.67|447.37|444.67|447.36|444.66|2
1737848350000|2025-01-25 23:39:10|447.28|444.58|447.36|444.66|447.37|444.67|447.28|444.58|7
1737848360000|2025-01-25 23:39:20|447.35|444.65|447.4|444.7|447.4|444.7|447.34|444.64|6
1737848370000|2025-01-25 23:39:30|447.39|444.69|447.39|444.69|447.39|444.69|447.39|444.69|1
1737848380000|2025-01-25 23:39:40|447.38|444.68|447.47|444.77|447.5|444.8|447.37|444.67|12
1737848390000|2025-01-25 23:39:50|447.46|444.76|447.4|444.7|447.46|444.76|447.4|444.7|4
1737848400000|2025-01-25 23:40:00|447.39|444.69|447.47|444.77|447.47|444.77|447.39|444.69|7
1737848420000|2025-01-25 23:40:20|447.48|444.78|447.16|444.46|447.53|444.83|447.16|444.46|15
1737848430000|2025-01-25 23:40:30|447.18|444.48|447.19|444.49|447.19|444.49|447.13|444.43|9
1737848440000|2025-01-25 23:40:40|447.18|444.48|447.07|444.37|447.18|444.48|447.07|444.37|10
1737848450000|2025-01-25 23:40:50|447.11|444.41|447.18|444.48|447.19|444.49|447.09|444.39|9
1737848460000|2025-01-25 23:41:00|447.19|444.49|447.24|444.54|447.25|444.55|447.19|444.49|5
1737848470000|2025-01-25 23:41:10|447.3|444.6|447.28|444.58|447.3|444.6|447.28|444.58|3
1737848480000|2025-01-25 23:41:20|447.27|444.57|447.07|444.37|447.27|444.57|447.07|444.37|13
1737848490000|2025-01-25 23:41:30|447.06|444.36|447.14|444.44|447.14|444.44|447.06|444.36|3
1737848500000|2025-01-25 23:41:40|447.13|444.43|447.18|444.48|447.18|444.48|447.08|444.38|6
1737848510000|2025-01-25 23:41:50|447.19|444.49|447.2|444.5|447.2|444.5|447.19|444.49|2
1737848520000|2025-01-25 23:42:00|447.19|444.49|447.19|444.49|447.19|444.49|447.19|444.49|1
1737848540000|2025-01-25 23:42:20|447.21|444.51|447.23|444.53|447.23|444.53|447.21|444.51|5
1737848550000|2025-01-25 23:42:30|447.19|444.49|447.25|444.55|447.27|444.57|447.18|444.48|5
1737848560000|2025-01-25 23:42:40|447.24|444.54|447.08|444.38|447.24|444.54|447.08|444.38|10
1737848570000|2025-01-25 23:42:50|447.07|444.37|447.07|444.37|447.14|444.44|447.07|444.37|8
1737848580000|2025-01-25 23:43:00|447.08|444.38|447.19|444.49|447.19|444.49|447.08|444.38|7
1737848600000|2025-01-25 23:43:20|447.14|444.44|447.11|444.41|447.14|444.44|447.07|444.37|6
1737848610000|2025-01-25 23:43:30|447.1|444.4|447.04|444.34|447.1|444.4|446.97|444.27|14
1737848620000|2025-01-25 23:43:40|447.03|444.33|447.02|444.32|447.03|444.33|447.02|444.32|4
1737848630000|2025-01-25 23:43:50|447.01|444.31|447|444.3|447.01|444.31|447|444.3|2
1737848640000|2025-01-25 23:44:00|447.01|444.31|447.01|444.31|447.01|444.31|447.01|444.31|1
1737848650000|2025-01-25 23:44:10|447.02|444.32|446.99|444.29|447.02|444.32|446.98|444.28|4
1737848660000|2025-01-25 23:44:20|446.98|444.28|447.05|444.35|447.05|444.35|446.98|444.28|2
1737848670000|2025-01-25 23:44:30|447.06|444.36|447.08|444.38|447.08|444.38|447.06|444.36|3
1737848680000|2025-01-25 23:44:40|447.09|444.39|447.09|444.39|447.09|444.39|447.09|444.39|1
1737848690000|2025-01-25 23:44:50|447.04|444.34|447.05|444.35|447.05|444.35|447.04|444.34|2
1737848700000|2025-01-25 23:45:00|447.04|444.34|447.15|444.45|447.16|444.46|447.04|444.34|7
1737848710000|2025-01-25 23:45:10|447.16|444.46|447.2|444.5|447.2|444.5|447.15|444.45|4
1737848720000|2025-01-25 23:45:20|447.19|444.49|447.13|444.43|447.21|444.51|447.13|444.43|8
1737848730000|2025-01-25 23:45:30|447.12|444.42|447.17|444.47|447.17|444.47|447.11|444.41|9
1737848740000|2025-01-25 23:45:40|447.16|444.46|447.2|444.5|447.2|444.5|447.16|444.46|5
1737848750000|2025-01-25 23:45:50|447.17|444.47|447.2|444.5|447.24|444.54|447.17|444.47|7
1737848760000|2025-01-25 23:46:00|447.19|444.49|447.25|444.55|447.25|444.55|447.17|444.47|9
1737848770000|2025-01-25 23:46:10|447.24|444.54|447.24|444.54|447.25|444.55|447.23|444.53|4
1737848780000|2025-01-25 23:46:20|447.23|444.53|447.11|444.41|447.23|444.53|447.11|444.41|6
1737848790000|2025-01-25 23:46:30|447.1|444.4|447.1|444.4|447.13|444.43|447.1|444.4|5
1737848800000|2025-01-25 23:46:40|447.09|444.39|447.09|444.39|447.1|444.4|447.09|444.39|3
1737848810000|2025-01-25 23:46:50|447.1|444.4|447.08|444.38|447.1|444.4|447.05|444.35|7
1737848820000|2025-01-25 23:47:00|447.09|444.39|447.09|444.39|447.14|444.44|447.08|444.38|7
1737848830000|2025-01-25 23:47:10|447.08|444.38|447.06|444.36|447.08|444.38|447.06|444.36|3
1737848840000|2025-01-25 23:47:20|447.02|444.32|446.93|444.23|447.03|444.33|446.93|444.23|8
1737848850000|2025-01-25 23:47:30|446.92|444.22|446.81|444.11|446.94|444.24|446.81|444.11|10
1737848860000|2025-01-25 23:47:40|446.8|444.1|446.8|444.1|446.81|444.11|446.8|444.1|3
1737848870000|2025-01-25 23:47:50|446.78|444.08|446.81|444.11|446.85|444.15|446.78|444.08|7
1737848880000|2025-01-25 23:48:00|446.8|444.1|446.94|444.24|446.94|444.24|446.8|444.1|5
1737848890000|2025-01-25 23:48:10|446.93|444.23|447.06|444.36|447.06|444.36|446.92|444.22|10
1737848900000|2025-01-25 23:48:20|447.12|444.42|447.11|444.41|447.12|444.42|447.11|444.41|4
1737848910000|2025-01-25 23:48:30|447.12|444.42|447.12|444.42|447.12|444.42|447.12|444.42|1
1737848920000|2025-01-25 23:48:40|447.16|444.46|447.18|444.48|447.19|444.49|447.16|444.46|7
1737848930000|2025-01-25 23:48:50|447.19|444.49|447.28|444.58|447.3|444.6|447.19|444.49|6
1737848940000|2025-01-25 23:49:00|447.29|444.59|447.19|444.49|447.31|444.61|447.17|444.47|9
1737848950000|2025-01-25 23:49:10|447.2|444.5|447.23|444.53|447.25|444.55|447.19|444.49|8
1737848960000|2025-01-25 23:49:20|447.22|444.52|447.25|444.55|447.26|444.56|447.22|444.52|5
1737848970000|2025-01-25 23:49:30|447.24|444.54|447.24|444.54|447.24|444.54|447.24|444.54|1
1737848980000|2025-01-25 23:49:40|447.19|444.49|447.14|444.44|447.19|444.49|447.14|444.44|3
1737848990000|2025-01-25 23:49:50|447.1|444.4|447.08|444.38|447.1|444.4|447.07|444.37|6
1737849000000|2025-01-25 23:50:00|447.1|444.4|447.12|444.42|447.12|444.42|447.07|444.37|8
1737849010000|2025-01-25 23:50:10|447.13|444.43|447.09|444.39|447.24|444.54|447.06|444.36|10
1737849020000|2025-01-25 23:50:20|447.1|444.4|447.14|444.44|447.14|444.44|447.1|444.4|5
1737849030000|2025-01-25 23:50:30|447.15|444.45|447.31|444.61|447.31|444.61|447.15|444.45|12
1737849040000|2025-01-25 23:50:40|447.32|444.62|447.32|444.62|447.33|444.63|447.32|444.62|5
1737849050000|2025-01-25 23:50:50|447.33|444.63|447.28|444.58|447.37|444.67|447.27|444.57|9
1737849060000|2025-01-25 23:51:00|447.3|444.6|447.47|444.77|447.47|444.77|447.3|444.6|10
1737849070000|2025-01-25 23:51:10|447.48|444.78|447.57|444.87|447.57|444.87|447.48|444.78|11
1737849080000|2025-01-25 23:51:20|447.6|444.9|447.52|444.82|447.64|444.94|447.52|444.82|8
1737849090000|2025-01-25 23:51:30|447.47|444.77|447.46|444.76|447.49|444.79|447.43|444.73|12
1737849100000|2025-01-25 23:51:40|447.47|444.77|447.5|444.8|447.5|444.8|447.47|444.77|4
1737849110000|2025-01-25 23:51:50|447.51|444.81|447.46|444.76|447.51|444.81|447.39|444.69|14
1737849120000|2025-01-25 23:52:00|447.41|444.71|447.28|444.58|447.41|444.71|447.27|444.57|13
1737849130000|2025-01-25 23:52:10|447.31|444.61|447.22|444.52|447.31|444.61|447.21|444.51|13
1737849140000|2025-01-25 23:52:20|447.23|444.53|447.09|444.39|447.23|444.53|447.09|444.39|10
1737849150000|2025-01-25 23:52:30|447.08|444.38|447.07|444.37|447.08|444.38|446.98|444.28|10
1737849160000|2025-01-25 23:52:40|447.06|444.36|446.77|444.07|447.06|444.36|446.77|444.07|12
1737849170000|2025-01-25 23:52:50|446.76|444.06|446.51|443.81|446.76|444.06|446.51|443.81|10
1737849180000|2025-01-25 23:53:00|446.49|443.79|446.56|443.86|446.58|443.88|446.45|443.75|11
1737849190000|2025-01-25 23:53:10|446.57|443.87|446.57|443.87|446.58|443.88|446.57|443.87|5
1737849200000|2025-01-25 23:53:20|446.63|443.93|446.66|443.96|446.66|443.96|446.63|443.93|4
1737849210000|2025-01-25 23:53:30|446.65|443.95|446.62|443.92|446.65|443.95|446.59|443.89|7
1737849220000|2025-01-25 23:53:40|446.63|443.93|446.7|444|446.7|444|446.62|443.92|8
1737849230000|2025-01-25 23:53:50|446.68|443.98|446.67|443.97|446.7|444|446.66|443.96|12
1737849240000|2025-01-25 23:54:00|446.68|443.98|446.89|444.19|446.89|444.19|446.68|443.98|10
1737849250000|2025-01-25 23:54:10|446.84|444.14|446.89|444.19|446.89|444.19|446.82|444.12|12
1737849260000|2025-01-25 23:54:20|446.9|444.2|446.85|444.15|446.9|444.2|446.85|444.15|2
1737849270000|2025-01-25 23:54:30|446.84|444.14|446.92|444.22|446.94|444.24|446.83|444.13|12
1737849280000|2025-01-25 23:54:40|446.88|444.18|446.85|444.15|446.88|444.18|446.85|444.15|4
1737849290000|2025-01-25 23:54:50|446.84|444.14|446.84|444.14|446.84|444.14|446.83|444.13|3
1737849300000|2025-01-25 23:55:00|446.9|444.2|446.81|444.11|446.91|444.21|446.77|444.07|17
1737849310000|2025-01-25 23:55:10|446.8|444.1|446.53|443.83|446.8|444.1|446.53|443.83|16
1737849320000|2025-01-25 23:55:20|446.52|443.82|446.36|443.66|446.52|443.82|446.35|443.65|15
1737849330000|2025-01-25 23:55:30|446.35|443.65|446.31|443.61|446.42|443.72|446.31|443.61|11
1737849340000|2025-01-25 23:55:40|446.32|443.62|446.3|443.6|446.32|443.62|446.29|443.59|5
1737849350000|2025-01-25 23:55:50|446.25|443.55|446.25|443.55|446.26|443.56|446.15|443.45|13
1737849360000|2025-01-25 23:56:00|446.24|443.54|446.29|443.59|446.29|443.59|446.22|443.52|10
1737849370000|2025-01-25 23:56:10|446.28|443.58|446.2|443.5|446.28|443.58|446.16|443.46|10
1737849380000|2025-01-25 23:56:20|446.21|443.51|446.25|443.55|446.29|443.59|446.21|443.51|7
1737849390000|2025-01-25 23:56:30|446.24|443.54|446.06|443.36|446.24|443.54|446.04|443.34|9
1737849400000|2025-01-25 23:56:40|446.05|443.35|446.02|443.32|446.08|443.38|446.02|443.32|13
1737849410000|2025-01-25 23:56:50|446.01|443.31|446.05|443.35|446.06|443.36|445.97|443.27|10
1737849420000|2025-01-25 23:57:00|446.06|443.36|446.18|443.48|446.19|443.49|446.06|443.36|5
1737849430000|2025-01-25 23:57:10|446.19|443.49|446.23|443.53|446.27|443.57|446.18|443.48|13
1737849440000|2025-01-25 23:57:20|446.22|443.52|446.26|443.56|446.27|443.57|446.21|443.51|5
1737849450000|2025-01-25 23:57:30|446.2|443.5|446.21|443.51|446.22|443.52|446.2|443.5|5
1737849460000|2025-01-25 23:57:40|446.2|443.5|446.22|443.52|446.24|443.54|446.2|443.5|6
1737849470000|2025-01-25 23:57:50|446.23|443.53|446.27|443.57|446.29|443.59|446.23|443.53|8
1737849480000|2025-01-25 23:58:00|446.28|443.58|446.37|443.67|446.42|443.72|446.28|443.58|11
1737849490000|2025-01-25 23:58:10|446.38|443.68|446.4|443.7|446.42|443.72|446.38|443.68|6
1737849500000|2025-01-25 23:58:20|446.41|443.71|446.53|443.83|446.54|443.84|446.41|443.71|12
1737849510000|2025-01-25 23:58:30|446.5|443.8|446.51|443.81|446.55|443.85|446.5|443.8|9
1737849520000|2025-01-25 23:58:40|446.5|443.8|446.6|443.9|446.64|443.94|446.5|443.8|15
1737849530000|2025-01-25 23:58:50|446.66|443.96|446.61|443.91|446.66|443.96|446.61|443.91|6
1737849540000|2025-01-25 23:59:00|446.56|443.86|446.66|443.96|446.66|443.96|446.56|443.86|6
1737849550000|2025-01-25 23:59:10|446.63|443.93|446.52|443.82|446.63|443.93|446.51|443.81|8
1737849560000|2025-01-25 23:59:20|446.48|443.78|446.48|443.78|446.48|443.78|446.48|443.78|1
1737849570000|2025-01-25 23:59:30|446.49|443.79|446.61|443.91|446.63|443.93|446.49|443.79|7
1737849580000|2025-01-25 23:59:40|446.62|443.92|446.67|443.97|446.68|443.98|446.62|443.92|6
1737849590000|2025-01-25 23:59:50|446.68|443.98|446.71|444.01|446.71|444.01|446.68|443.98|4
1737849600000|2025-01-26 00:00:00|446.72|444.02|446.85|444.15|446.85|444.15|446.66|443.96|7
1737849610000|2025-01-26 00:00:10|446.86|444.16|446.83|444.13|447.06|444.36|446.82|444.12|20
1737849620000|2025-01-26 00:00:20|446.84|444.14|446.96|444.26|446.96|444.26|446.84|444.14|9
1737849630000|2025-01-26 00:00:30|446.98|444.28|447.06|444.36|447.06|444.36|446.95|444.25|14
1737849640000|2025-01-26 00:00:40|447.09|444.39|447.15|444.45|447.15|444.45|447.09|444.39|10
1737849650000|2025-01-26 00:00:50|447.14|444.44|446.87|444.17|447.18|444.48|446.87|444.17|14
1737849660000|2025-01-26 00:01:00|446.76|444.06|446.41|443.71|446.81|444.11|446.41|443.71|23
1737849670000|2025-01-26 00:01:10|446.4|443.7|446.48|443.78|446.51|443.81|446.36|443.66|18
1737849680000|2025-01-26 00:01:20|446.47|443.77|446.47|443.77|446.49|443.79|446.36|443.66|16
1737849690000|2025-01-26 00:01:30|446.46|443.76|446.45|443.75|446.47|443.77|446.45|443.75|10
1737849700000|2025-01-26 00:01:40|446.44|443.74|446.3|443.6|446.44|443.74|446.28|443.58|8
1737849710000|2025-01-26 00:01:50|446.31|443.61|446.33|443.63|446.33|443.63|446.3|443.6|5
1737849720000|2025-01-26 00:02:00|446.24|443.54|446.26|443.56|446.31|443.61|446.24|443.54|9
1737849730000|2025-01-26 00:02:10|446.25|443.55|446.04|443.34|446.25|443.55|446.04|443.34|12
1737849740000|2025-01-26 00:02:20|446.03|443.33|445.95|443.25|446.03|443.33|445.95|443.25|9
1737849750000|2025-01-26 00:02:30|446.09|443.39|446.05|443.35|446.09|443.39|446.05|443.35|7
1737849760000|2025-01-26 00:02:40|446.04|443.34|445.87|443.17|446.04|443.34|445.87|443.17|14
1737849770000|2025-01-26 00:02:50|445.86|443.16|445.94|443.24|445.95|443.25|445.76|443.06|10
1737849780000|2025-01-26 00:03:00|445.93|443.23|446|443.3|446.02|443.32|445.85|443.15|14
1737849790000|2025-01-26 00:03:10|446.04|443.34|446.28|443.58|446.28|443.58|446.04|443.34|16
1737849800000|2025-01-26 00:03:20|446.29|443.59|446.3|443.6|446.3|443.6|446.29|443.59|2
1737849810000|2025-01-26 00:03:30|446.31|443.61|446.43|443.73|446.43|443.73|446.31|443.61|8
1737849820000|2025-01-26 00:03:40|446.42|443.72|446.55|443.85|446.55|443.85|446.42|443.72|8
1737849830000|2025-01-26 00:03:50|446.56|443.86|446.67|443.97|446.74|444.04|446.56|443.86|15
1737849840000|2025-01-26 00:04:00|446.66|443.96|446.76|444.06|446.76|444.06|446.59|443.89|12
1737849850000|2025-01-26 00:04:10|446.75|444.05|446.37|443.67|446.75|444.05|446.37|443.67|13
1737849860000|2025-01-26 00:04:20|446.31|443.61|446.24|443.54|446.31|443.61|446.24|443.54|8
1737849870000|2025-01-26 00:04:30|446.23|443.53|446.37|443.67|446.37|443.67|446.19|443.49|11
1737849880000|2025-01-26 00:04:40|446.38|443.68|446.26|443.56|446.4|443.7|446.25|443.55|11
1737849890000|2025-01-26 00:04:50|446.25|443.55|446.24|443.54|446.32|443.62|446.24|443.54|9
1737849900000|2025-01-26 00:05:00|446.25|443.55|446.26|443.56|446.27|443.57|446.17|443.47|12
1737849910000|2025-01-26 00:05:10|446.25|443.55|446.11|443.41|446.31|443.61|446.11|443.41|15
1737849920000|2025-01-26 00:05:20|446.08|443.38|446.06|443.36|446.09|443.39|446.01|443.31|11
1737849930000|2025-01-26 00:05:30|446.05|443.35|446.01|443.31|446.06|443.36|446.01|443.31|9
1737849940000|2025-01-26 00:05:40|446.06|443.36|446.09|443.39|446.09|443.39|445.99|443.29|12
1737849950000|2025-01-26 00:05:50|446.08|443.38|445.97|443.27|446.08|443.38|445.97|443.27|13
1737849960000|2025-01-26 00:06:00|445.96|443.26|445.91|443.21|445.96|443.26|445.91|443.21|6
1737849970000|2025-01-26 00:06:10|445.93|443.23|445.76|443.06|445.96|443.26|445.73|443.03|14
1737849980000|2025-01-26 00:06:20|445.75|443.05|445.76|443.06|445.82|443.12|445.74|443.04|14
1737849990000|2025-01-26 00:06:30|445.81|443.11|445.81|443.11|445.84|443.14|445.74|443.04|8
1737850000000|2025-01-26 00:06:40|445.8|443.1|446.32|443.62|446.32|443.62|445.8|443.1|14
1737850010000|2025-01-26 00:06:50|446.33|443.63|446.27|443.57|446.36|443.66|446.27|443.57|9
1737850020000|2025-01-26 00:07:00|446.26|443.56|446.28|443.58|446.28|443.58|446.17|443.47|12
1737850030000|2025-01-26 00:07:10|446.27|443.57|446.24|443.54|446.27|443.57|446.19|443.49|10
1737850040000|2025-01-26 00:07:20|446.23|443.53|446.13|443.43|446.26|443.56|446.13|443.43|13
1737850050000|2025-01-26 00:07:30|446.19|443.49|446.29|443.59|446.32|443.62|446.18|443.48|14
1737850060000|2025-01-26 00:07:40|446.3|443.6|446.28|443.58|446.3|443.6|446.28|443.58|3
1737850070000|2025-01-26 00:07:50|446.32|443.62|446.44|443.74|446.45|443.75|446.32|443.62|10
1737850080000|2025-01-26 00:08:00|446.43|443.73|446.48|443.78|446.48|443.78|446.43|443.73|8
1737850090000|2025-01-26 00:08:10|446.49|443.79|446.51|443.81|446.51|443.81|446.49|443.79|3
1737850100000|2025-01-26 00:08:20|446.53|443.83|446.58|443.88|446.58|443.88|446.53|443.83|2
1737850110000|2025-01-26 00:08:30|446.57|443.87|446.58|443.88|446.59|443.89|446.52|443.82|15
1737850120000|2025-01-26 00:08:40|446.68|443.98|446.7|444|446.72|444.02|446.67|443.97|12
1737850130000|2025-01-26 00:08:50|446.69|443.99|446.74|444.04|446.78|444.08|446.69|443.99|8
1737850140000|2025-01-26 00:09:00|446.73|444.03|446.86|444.16|446.86|444.16|446.73|444.03|9
1737850170000|2025-01-26 00:09:30|446.85|444.15|446.91|444.21|446.91|444.21|446.85|444.15|5
1737850180000|2025-01-26 00:09:40|446.97|444.27|447.02|444.32|447.03|444.33|446.97|444.27|7
1737850190000|2025-01-26 00:09:50|447.03|444.33|447.1|444.4|447.12|444.42|447.03|444.33|7
1737850200000|2025-01-26 00:10:00|447.05|444.35|446.99|444.29|447.05|444.35|446.97|444.27|6
1737850210000|2025-01-26 00:10:10|447|444.3|447.1|444.4|447.1|444.4|447|444.3|4
1737850220000|2025-01-26 00:10:20|447.09|444.39|447.13|444.43|447.13|444.43|447.08|444.38|7
1737850230000|2025-01-26 00:10:30|447.14|444.44|447.36|444.66|447.37|444.67|447.14|444.44|10
1737850240000|2025-01-26 00:10:40|447.37|444.67|447.4|444.7|447.41|444.71|447.36|444.66|9
1737850250000|2025-01-26 00:10:50|447.41|444.71|447.41|444.71|447.47|444.77|447.41|444.71|5
1737850260000|2025-01-26 00:11:00|447.4|444.7|447.38|444.68|447.4|444.7|447.31|444.61|8
1737850270000|2025-01-26 00:11:10|447.39|444.69|447.52|444.82|447.52|444.82|447.39|444.69|9
1737850280000|2025-01-26 00:11:20|447.51|444.81|447.37|444.67|447.53|444.83|447.36|444.66|12
1737850290000|2025-01-26 00:11:30|447.38|444.68|447.63|444.93|447.63|444.93|447.38|444.68|10
1737850300000|2025-01-26 00:11:40|447.64|444.94|447.95|445.25|447.95|445.25|447.64|444.94|11
1737850310000|2025-01-26 00:11:50|447.98|445.28|447.23|444.53|448|445.3|447.18|444.48|20
1737850320000|2025-01-26 00:12:00|447.24|444.54|447.24|444.54|447.25|444.55|447.2|444.5|9
1737850330000|2025-01-26 00:12:10|447.28|444.58|447.27|444.57|447.28|444.58|447.27|444.57|2
1737850340000|2025-01-26 00:12:20|447.28|444.58|447.36|444.66|447.38|444.68|447.28|444.58|9
1737850350000|2025-01-26 00:12:30|447.31|444.61|447.33|444.63|447.33|444.63|447.31|444.61|5
1737850360000|2025-01-26 00:12:40|447.37|444.67|447.36|444.66|447.37|444.67|447.35|444.65|4
1737850370000|2025-01-26 00:12:50|447.37|444.67|447.37|444.67|447.37|444.67|447.37|444.67|1
1737850380000|2025-01-26 00:13:00|447.38|444.68|447.33|444.63|447.38|444.68|447.33|444.63|3
1737850390000|2025-01-26 00:13:10|447.34|444.64|447.37|444.67|447.38|444.68|447.34|444.64|3
1737850400000|2025-01-26 00:13:20|447.41|444.71|447.32|444.62|447.41|444.71|447.32|444.62|6
1737850410000|2025-01-26 00:13:30|447.31|444.61|447.21|444.51|447.31|444.61|447.21|444.51|16
1737850420000|2025-01-26 00:13:40|447.2|444.5|447.24|444.54|447.24|444.54|447.17|444.47|10
1737850430000|2025-01-26 00:13:50|447.31|444.61|447.33|444.63|447.34|444.64|447.29|444.59|11
1737850440000|2025-01-26 00:14:00|447.32|444.62|447.57|444.87|447.57|444.87|447.31|444.61|11
1737850450000|2025-01-26 00:14:10|447.58|444.88|447.62|444.92|447.62|444.92|447.58|444.88|4
1737850460000|2025-01-26 00:14:20|447.63|444.93|447.65|444.95|447.67|444.97|447.63|444.93|9
1737850470000|2025-01-26 00:14:30|447.71|445.01|447.74|445.04|447.74|445.04|447.71|445.01|2
1737850480000|2025-01-26 00:14:40|447.8|445.1|447.82|445.12|447.82|445.12|447.8|445.1|3
1737850490000|2025-01-26 00:14:50|447.87|445.17|447.76|445.06|447.88|445.18|447.75|445.05|9
1737850500000|2025-01-26 00:15:00|447.75|445.05|447.72|445.02|447.82|445.12|447.72|445.02|10
1737850510000|2025-01-26 00:15:10|447.67|444.97|447.67|444.97|447.67|444.97|447.67|444.97|1
1737850520000|2025-01-26 00:15:20|447.65|444.95|447.64|444.94|447.65|444.95|447.64|444.94|2
1737850530000|2025-01-26 00:15:30|447.63|444.93|447.6|444.9|447.64|444.94|447.59|444.89|10
1737850540000|2025-01-26 00:15:40|447.59|444.89|447.64|444.94|447.64|444.94|447.59|444.89|2
1737850550000|2025-01-26 00:15:50|447.63|444.93|447.53|444.83|447.63|444.93|447.53|444.83|4
1737850560000|2025-01-26 00:16:00|447.52|444.82|447.58|444.88|447.58|444.88|447.5|444.8|7
1737850570000|2025-01-26 00:16:10|447.59|444.89|447.81|445.11|447.81|445.11|447.59|444.89|11
1737850580000|2025-01-26 00:16:20|447.82|445.12|448.12|445.42|448.12|445.42|447.82|445.12|16
1737850590000|2025-01-26 00:16:30|448.13|445.43|448.39|445.69|448.4|445.7|448.13|445.43|9
1737850600000|2025-01-26 00:16:40|448.4|445.7|448.41|445.71|448.48|445.78|448.39|445.69|13
1737850610000|2025-01-26 00:16:50|448.4|445.7|448.2|445.5|448.4|445.7|448.2|445.5|6
1737850620000|2025-01-26 00:17:00|448.19|445.49|448.06|445.36|448.19|445.49|448.06|445.36|6
1737850630000|2025-01-26 00:17:10|448.04|445.34|448.08|445.38|448.08|445.38|448.01|445.31|8
1737850640000|2025-01-26 00:17:20|448.09|445.39|448.26|445.56|448.26|445.56|448.09|445.39|7
1737850650000|2025-01-26 00:17:30|448.31|445.61|448.39|445.69|448.39|445.69|448.29|445.59|15
1737850660000|2025-01-26 00:17:40|448.4|445.7|448.45|445.75|448.45|445.75|448.39|445.69|7
1737850670000|2025-01-26 00:17:50|448.48|445.78|448.4|445.7|448.48|445.78|448.4|445.7|7
1737850680000|2025-01-26 00:18:00|448.34|445.64|448.14|445.44|448.34|445.64|448.14|445.44|14
1737850690000|2025-01-26 00:18:10|448.11|445.41|448.09|445.39|448.11|445.41|448.08|445.38|7
1737850700000|2025-01-26 00:18:20|448.05|445.35|447.86|445.16|448.05|445.35|447.86|445.16|13
1737850710000|2025-01-26 00:18:30|447.89|445.19|447.82|445.12|447.89|445.19|447.74|445.04|15
1737850720000|2025-01-26 00:18:40|447.81|445.11|448.02|445.32|448.07|445.37|447.81|445.11|17
1737850730000|2025-01-26 00:18:50|448.01|445.31|447.88|445.18|448.01|445.31|447.8|445.1|10
1737850740000|2025-01-26 00:19:00|447.8|445.1|447.81|445.11|447.81|445.11|447.8|445.1|2
1737850750000|2025-01-26 00:19:10|447.8|445.1|447.65|444.95|447.8|445.1|447.65|444.95|11
1737850760000|2025-01-26 00:19:20|447.61|444.91|447.66|444.96|447.77|445.07|447.56|444.86|11
1737850770000|2025-01-26 00:19:30|447.67|444.97|447.67|444.97|447.69|444.99|447.62|444.92|14
1737850780000|2025-01-26 00:19:40|447.66|444.96|447.72|445.02|447.72|445.02|447.65|444.95|12
1737850790000|2025-01-26 00:19:50|447.73|445.03|447.72|445.02|447.73|445.03|447.72|445.02|4
1737850800000|2025-01-26 00:20:00|447.71|445.01|447.87|445.17|447.87|445.17|447.71|445.01|8
1737850810000|2025-01-26 00:20:10|447.88|445.18|447.8|445.1|447.88|445.18|447.79|445.09|16
1737850820000|2025-01-26 00:20:20|447.82|445.12|447.93|445.23|447.97|445.27|447.82|445.12|10
1737850830000|2025-01-26 00:20:30|447.92|445.22|448.06|445.36|448.1|445.4|447.92|445.22|11
1737850840000|2025-01-26 00:20:40|447.99|445.29|448.01|445.31|448.03|445.33|447.98|445.28|16
1737850850000|2025-01-26 00:20:50|448|445.3|447.89|445.19|448|445.3|447.87|445.17|8
1737850860000|2025-01-26 00:21:00|447.9|445.2|447.94|445.24|447.94|445.24|447.85|445.15|8
1737850870000|2025-01-26 00:21:10|447.93|445.23|447.83|445.13|447.93|445.23|447.83|445.13|11
1737850880000|2025-01-26 00:21:20|447.84|445.14|447.8|445.1|447.84|445.14|447.8|445.1|3
1737850890000|2025-01-26 00:21:30|447.87|445.17|447.81|445.11|447.88|445.18|447.78|445.08|8
1737850900000|2025-01-26 00:21:40|447.82|445.12|447.78|445.08|447.83|445.13|447.77|445.07|9
1737850910000|2025-01-26 00:21:50|447.79|445.09|447.75|445.05|447.79|445.09|447.75|445.05|2
1737850930000|2025-01-26 00:22:10|447.74|445.04|447.73|445.03|447.74|445.04|447.73|445.03|2
1737850940000|2025-01-26 00:22:20|447.72|445.02|447.84|445.14|447.84|445.14|447.71|445.01|9
1737850950000|2025-01-26 00:22:30|447.88|445.18|447.82|445.12|447.88|445.18|447.77|445.07|9
1737850960000|2025-01-26 00:22:40|447.83|445.13|447.87|445.17|447.89|445.19|447.82|445.12|13
1737850970000|2025-01-26 00:22:50|447.86|445.16|447.88|445.18|447.88|445.18|447.8|445.1|13
1737850980000|2025-01-26 00:23:00|447.86|445.16|447.77|445.07|447.86|445.16|447.77|445.07|4
1737850990000|2025-01-26 00:23:10|447.79|445.09|447.79|445.09|447.79|445.09|447.79|445.09|1
1737851000000|2025-01-26 00:23:20|447.78|445.08|447.83|445.13|447.88|445.18|447.78|445.08|12
1737851010000|2025-01-26 00:23:30|447.79|445.09|447.97|445.27|447.97|445.27|447.78|445.08|12
1737851020000|2025-01-26 00:23:40|447.96|445.26|447.98|445.28|448.02|445.32|447.96|445.26|7
1737851030000|2025-01-26 00:23:50|447.99|445.29|448.01|445.31|448.01|445.31|447.99|445.29|3
1737851040000|2025-01-26 00:24:00|448.02|445.32|448.02|445.32|448.03|445.33|448.02|445.32|5
1737851050000|2025-01-26 00:24:10|448.03|445.33|447.86|445.16|448.03|445.33|447.82|445.12|13
1737851060000|2025-01-26 00:24:20|447.84|445.14|447.74|445.04|447.84|445.14|447.74|445.04|10
1737851070000|2025-01-26 00:24:30|447.73|445.03|447.43|444.73|447.73|445.03|447.43|444.73|21
1737851080000|2025-01-26 00:24:40|447.42|444.72|447.23|444.53|447.42|444.72|447.23|444.53|16
1737851090000|2025-01-26 00:24:50|447.28|444.58|447.29|444.59|447.3|444.6|447.28|444.58|5
1737851100000|2025-01-26 00:25:00|447.33|444.63|447.43|444.73|447.43|444.73|447.33|444.63|8
1737851110000|2025-01-26 00:25:10|447.44|444.74|447.54|444.84|447.56|444.86|447.44|444.74|6
1737851120000|2025-01-26 00:25:20|447.53|444.83|447.61|444.91|447.62|444.92|447.53|444.83|10
1737851130000|2025-01-26 00:25:30|447.62|444.92|447.67|444.97|447.67|444.97|447.59|444.89|6
1737851140000|2025-01-26 00:25:40|447.68|444.98|447.78|445.08|447.78|445.08|447.68|444.98|12
1737851150000|2025-01-26 00:25:50|447.79|445.09|447.79|445.09|447.8|445.1|447.79|445.09|3
1737851160000|2025-01-26 00:26:00|447.77|445.07|447.72|445.02|447.77|445.07|447.72|445.02|5
1737851170000|2025-01-26 00:26:10|447.7|445|447.71|445.01|447.71|445.01|447.7|445|2
1737851180000|2025-01-26 00:26:20|447.8|445.1|447.79|445.09|447.8|445.1|447.78|445.08|3
1737851190000|2025-01-26 00:26:30|447.78|445.08|447.77|445.07|447.78|445.08|447.77|445.07|4
1737851200000|2025-01-26 00:26:40|447.76|445.06|447.63|444.93|447.76|445.06|447.63|444.93|8
1737851210000|2025-01-26 00:26:50|447.62|444.92|447.6|444.9|447.62|444.92|447.6|444.9|3
1737851220000|2025-01-26 00:27:00|447.59|444.89|447.8|445.1|447.8|445.1|447.59|444.89|11
1737851230000|2025-01-26 00:27:10|447.81|445.11|447.83|445.13|447.86|445.16|447.81|445.11|17
1737851240000|2025-01-26 00:27:20|447.85|445.15|447.82|445.12|447.85|445.15|447.8|445.1|18
1737851250000|2025-01-26 00:27:30|447.84|445.14|448.01|445.31|448.01|445.31|447.83|445.13|10
1737851260000|2025-01-26 00:27:40|448.03|445.33|448.06|445.36|448.1|445.4|448.02|445.32|16
1737851270000|2025-01-26 00:27:50|448.05|445.35|448.22|445.52|448.22|445.52|448.05|445.35|13
1737851280000|2025-01-26 00:28:00|448.21|445.51|448.26|445.56|448.28|445.58|448.19|445.49|14
1737851290000|2025-01-26 00:28:10|448.21|445.51|448.1|445.4|448.23|445.53|448.1|445.4|10
1737851300000|2025-01-26 00:28:20|448.13|445.43|448.08|445.38|448.16|445.46|448.07|445.37|11
1737851310000|2025-01-26 00:28:30|448.12|445.42|448.26|445.56|448.26|445.56|448.11|445.41|11
1737851320000|2025-01-26 00:28:40|448.27|445.57|448.26|445.56|448.28|445.58|448.26|445.56|4
1737851330000|2025-01-26 00:28:50|448.28|445.58|448.25|445.55|448.29|445.59|448.22|445.52|15
1737851340000|2025-01-26 00:29:00|448.24|445.54|448.02|445.32|448.24|445.54|448|445.3|17
1737851350000|2025-01-26 00:29:10|447.98|445.28|447.75|445.05|447.99|445.29|447.75|445.05|11
1737851360000|2025-01-26 00:29:20|447.74|445.04|447.95|445.25|447.95|445.25|447.74|445.04|14
1737851370000|2025-01-26 00:29:30|448.01|445.31|448.19|445.49|448.19|445.49|448.01|445.31|15
1737851380000|2025-01-26 00:29:40|448.2|445.5|448.21|445.51|448.21|445.51|448.19|445.49|3
1737851400000|2025-01-26 00:30:00|448.16|445.46|447.97|445.27|448.16|445.46|447.82|445.12|19
1737851410000|2025-01-26 00:30:10|447.96|445.26|447.92|445.22|447.96|445.26|447.83|445.13|17
1737851420000|2025-01-26 00:30:20|447.94|445.24|447.96|445.26|448.01|445.31|447.94|445.24|7
1737851430000|2025-01-26 00:30:30|448.01|445.31|447.91|445.21|448.01|445.31|447.91|445.21|6
1737851440000|2025-01-26 00:30:40|447.9|445.2|447.9|445.2|447.91|445.21|447.89|445.19|4
1737851450000|2025-01-26 00:30:50|447.94|445.24|447.99|445.29|448|445.3|447.94|445.24|15
1737851460000|2025-01-26 00:31:00|447.98|445.28|447.87|445.17|448.09|445.39|447.85|445.15|8
1737851470000|2025-01-26 00:31:10|447.86|445.16|447.62|444.92|447.86|445.16|447.53|444.83|16
1737851480000|2025-01-26 00:31:20|447.61|444.91|447.53|444.83|447.61|444.91|447.42|444.72|18
1737851490000|2025-01-26 00:31:30|447.6|444.9|447.83|445.13|447.9|445.2|447.6|444.9|14
1737851500000|2025-01-26 00:31:40|447.85|445.15|447.71|445.01|447.9|445.2|447.68|444.98|9
1737851510000|2025-01-26 00:31:50|447.7|445|447.75|445.05|447.75|445.05|447.69|444.99|8
1737851520000|2025-01-26 00:32:00|447.76|445.06|447.85|445.15|447.85|445.15|447.76|445.06|9
1737851530000|2025-01-26 00:32:10|447.86|445.16|447.93|445.23|447.95|445.25|447.85|445.15|11
1737851540000|2025-01-26 00:32:20|447.92|445.22|448.03|445.33|448.03|445.33|447.86|445.16|15
1737851550000|2025-01-26 00:32:30|448.05|445.35|448.19|445.49|448.19|445.49|448.05|445.35|13
1737851560000|2025-01-26 00:32:40|448.2|445.5|448.14|445.44|448.2|445.5|448.11|445.41|13
1737851570000|2025-01-26 00:32:50|448.15|445.45|448.16|445.46|448.16|445.46|448.15|445.45|4
1737851580000|2025-01-26 00:33:00|448.17|445.47|448.24|445.54|448.24|445.54|448.11|445.41|8
1737851590000|2025-01-26 00:33:10|448.25|445.55|448.16|445.46|448.28|445.58|448.15|445.45|8
1737851600000|2025-01-26 00:33:20|448.17|445.47|448.23|445.53|448.24|445.54|448.17|445.47|8
1737851610000|2025-01-26 00:33:30|448.24|445.54|448.33|445.63|448.34|445.64|448.23|445.53|13
1737851620000|2025-01-26 00:33:40|448.35|445.65|448.42|445.72|448.42|445.72|448.35|445.65|5
1737851630000|2025-01-26 00:33:50|448.43|445.73|448.5|445.8|448.51|445.81|448.43|445.73|13
1737851640000|2025-01-26 00:34:00|448.51|445.81|448.69|445.99|448.73|446.03|448.51|445.81|10
1737851650000|2025-01-26 00:34:10|448.68|445.98|448.61|445.91|448.68|445.98|448.56|445.86|10
1737851660000|2025-01-26 00:34:20|448.65|445.95|448.62|445.92|448.65|445.95|448.55|445.85|9
1737851670000|2025-01-26 00:34:30|448.57|445.87|448.57|445.87|448.58|445.88|448.57|445.87|3
1737851680000|2025-01-26 00:34:40|448.56|445.86|448.72|446.02|448.72|446.02|448.56|445.86|8
1737851690000|2025-01-26 00:34:50|448.73|446.03|448.66|445.96|448.78|446.08|448.66|445.96|9
1737851700000|2025-01-26 00:35:00|448.63|445.93|448.68|445.98|448.68|445.98|448.58|445.88|10
1737851710000|2025-01-26 00:35:10|448.69|445.99|448.57|445.87|448.71|446.01|448.57|445.87|9
1737851720000|2025-01-26 00:35:20|448.56|445.86|448.66|445.96|448.66|445.96|448.56|445.86|8
1737851730000|2025-01-26 00:35:30|448.67|445.97|448.73|446.03|448.76|446.06|448.67|445.97|12
1737851740000|2025-01-26 00:35:40|448.74|446.04|448.75|446.05|448.75|446.05|448.67|445.97|13
1737851750000|2025-01-26 00:35:50|448.74|446.04|448.66|445.96|448.74|446.04|448.66|445.96|7
1737851760000|2025-01-26 00:36:00|448.62|445.92|448.38|445.68|448.62|445.92|448.38|445.68|15
1737851770000|2025-01-26 00:36:10|448.4|445.7|448.42|445.72|448.43|445.73|448.39|445.69|7
1737851780000|2025-01-26 00:36:20|448.41|445.71|448.38|445.68|448.41|445.71|448.35|445.65|6
1737851790000|2025-01-26 00:36:30|448.39|445.69|448.33|445.63|448.39|445.69|448.33|445.63|5
1737851800000|2025-01-26 00:36:40|448.35|445.65|448.43|445.73|448.43|445.73|448.35|445.65|7
1737851810000|2025-01-26 00:36:50|448.44|445.74|448.49|445.79|448.5|445.8|448.43|445.73|12
1737851820000|2025-01-26 00:37:00|448.52|445.82|448.55|445.85|448.55|445.85|448.52|445.82|6
1737851830000|2025-01-26 00:37:10|448.59|445.89|448.59|445.89|448.67|445.97|448.59|445.89|11
1737851840000|2025-01-26 00:37:20|448.54|445.84|448.64|445.94|448.64|445.94|448.54|445.84|4
1737851850000|2025-01-26 00:37:30|448.65|445.95|448.67|445.97|448.67|445.97|448.65|445.95|5
1737851860000|2025-01-26 00:37:40|448.66|445.96|448.67|445.97|448.67|445.97|448.66|445.96|2
1737851870000|2025-01-26 00:37:50|448.68|445.98|448.68|445.98|448.68|445.98|448.68|445.98|1
1737851880000|2025-01-26 00:38:00|448.69|445.99|448.77|446.07|448.77|446.07|448.69|445.99|8
1737851890000|2025-01-26 00:38:10|448.8|446.1|448.81|446.11|448.89|446.19|448.8|446.1|12
1737851900000|2025-01-26 00:38:20|448.82|446.12|448.86|446.16|448.86|446.16|448.82|446.12|2
1737851910000|2025-01-26 00:38:30|448.87|446.17|448.81|446.11|448.87|446.17|448.78|446.08|4
1737851920000|2025-01-26 00:38:40|448.82|446.12|448.9|446.2|448.91|446.21|448.82|446.12|6
1737851930000|2025-01-26 00:38:50|448.91|446.21|448.89|446.19|448.91|446.21|448.86|446.16|6
1737851940000|2025-01-26 00:39:00|448.9|446.2|448.91|446.21|448.91|446.21|448.9|446.2|2
1737851950000|2025-01-26 00:39:10|448.94|446.24|448.99|446.29|448.99|446.29|448.94|446.24|2
1737851960000|2025-01-26 00:39:20|449|446.3|449.08|446.38|449.08|446.38|449|446.3|6
1737851970000|2025-01-26 00:39:30|449.09|446.39|448.95|446.25|449.1|446.4|448.92|446.22|13
1737851980000|2025-01-26 00:39:40|448.98|446.28|449.02|446.32|449.02|446.32|448.98|446.28|5
1737851990000|2025-01-26 00:39:50|449.03|446.33|448.93|446.23|449.04|446.34|448.93|446.23|12
1737852000000|2025-01-26 00:40:00|448.92|446.22|448.95|446.25|448.95|446.25|448.92|446.22|4
1737852010000|2025-01-26 00:40:10|448.96|446.26|448.82|446.12|448.96|446.26|448.8|446.1|13
1737852020000|2025-01-26 00:40:20|448.81|446.11|448.68|445.98|448.81|446.11|448.68|445.98|6
1737852030000|2025-01-26 00:40:30|448.69|445.99|448.63|445.93|448.69|445.99|448.63|445.93|4
1737852040000|2025-01-26 00:40:40|448.62|445.92|448.62|445.92|448.62|445.92|448.54|445.84|11
1737852050000|2025-01-26 00:40:50|448.63|445.93|448.63|445.93|448.63|445.93|448.63|445.93|1
1737852060000|2025-01-26 00:41:00|448.68|445.98|448.72|446.02|448.74|446.04|448.68|445.98|4
1737852070000|2025-01-26 00:41:10|448.76|446.06|448.83|446.13|448.83|446.13|448.76|446.06|8
1737852080000|2025-01-26 00:41:20|448.75|446.05|448.56|445.86|448.75|446.05|448.55|445.85|9
1737852090000|2025-01-26 00:41:30|448.57|445.87|448.6|445.9|448.64|445.94|448.57|445.87|12
1737852100000|2025-01-26 00:41:40|448.57|445.87|448.57|445.87|448.57|445.87|448.57|445.87|1
1737852110000|2025-01-26 00:41:50|448.58|445.88|448.58|445.88|448.58|445.88|448.58|445.88|1
1737852120000|2025-01-26 00:42:00|448.57|445.87|448.63|445.93|448.64|445.94|448.57|445.87|4
1737852130000|2025-01-26 00:42:10|448.65|445.95|448.6|445.9|448.68|445.98|448.57|445.87|13
1737852140000|2025-01-26 00:42:20|448.61|445.91|448.51|445.81|448.64|445.94|448.51|445.81|8
1737852150000|2025-01-26 00:42:30|448.5|445.8|448.56|445.86|448.56|445.86|448.48|445.78|8
1737852160000|2025-01-26 00:42:40|448.57|445.87|448.66|445.96|448.66|445.96|448.57|445.87|10
1737852170000|2025-01-26 00:42:50|448.67|445.97|448.75|446.05|448.75|446.05|448.67|445.97|8
1737852180000|2025-01-26 00:43:00|448.79|446.09|448.68|445.98|448.79|446.09|448.63|445.93|12
1737852190000|2025-01-26 00:43:10|448.69|445.99|448.65|445.95|448.73|446.03|448.65|445.95|9
1737852200000|2025-01-26 00:43:20|448.64|445.94|448.66|445.96|448.66|445.96|448.63|445.93|3
1737852220000|2025-01-26 00:43:40|448.61|445.91|448.53|445.83|448.61|445.91|448.52|445.82|6
1737852230000|2025-01-26 00:43:50|448.52|445.82|448.5|445.8|448.52|445.82|448.5|445.8|3
1737852240000|2025-01-26 00:44:00|448.49|445.79|448.67|445.97|448.68|445.98|448.49|445.79|14
1737852250000|2025-01-26 00:44:10|448.69|445.99|448.78|446.08|448.88|446.18|448.67|445.97|15
1737852260000|2025-01-26 00:44:20|448.77|446.07|448.73|446.03|448.77|446.07|448.73|446.03|10
1737852270000|2025-01-26 00:44:30|448.75|446.05|448.76|446.06|448.76|446.06|448.74|446.04|4
1737852280000|2025-01-26 00:44:40|448.82|446.12|448.84|446.14|448.84|446.14|448.82|446.12|3
1737852290000|2025-01-26 00:44:50|448.83|446.13|448.78|446.08|448.83|446.13|448.76|446.06|7
1737852300000|2025-01-26 00:45:00|448.73|446.03|448.75|446.05|448.76|446.06|448.7|446|9
1737852310000|2025-01-26 00:45:10|448.74|446.04|448.58|445.88|448.77|446.07|448.58|445.88|10
1737852320000|2025-01-26 00:45:20|448.6|445.9|448.47|445.77|448.61|445.91|448.46|445.76|11
1737852330000|2025-01-26 00:45:30|448.48|445.78|448.47|445.77|448.53|445.83|448.46|445.76|7
1737852340000|2025-01-26 00:45:40|448.48|445.78|448.49|445.79|448.49|445.79|448.48|445.78|2
1737852350000|2025-01-26 00:45:50|448.45|445.75|448.51|445.81|448.51|445.81|448.45|445.75|3
1737852360000|2025-01-26 00:46:00|448.52|445.82|448.52|445.82|448.55|445.85|448.51|445.81|7
1737852370000|2025-01-26 00:46:10|448.51|445.81|448.69|445.99|448.69|445.99|448.47|445.77|14
1737852380000|2025-01-26 00:46:20|448.7|446|449.08|446.38|449.08|446.38|448.7|446|22
1737852390000|2025-01-26 00:46:30|449.1|446.4|449.1|446.4|449.13|446.43|449.06|446.36|9
1737852400000|2025-01-26 00:46:40|449.16|446.46|449.24|446.54|449.25|446.55|449.15|446.45|13
1737852410000|2025-01-26 00:46:50|449.23|446.53|449.19|446.49|449.23|446.53|449.19|446.49|5
1737852420000|2025-01-26 00:47:00|449.2|446.5|449.03|446.33|449.24|446.54|449.03|446.33|13
1737852430000|2025-01-26 00:47:10|449.04|446.34|449.05|446.35|449.1|446.4|449.04|446.34|7
1737852440000|2025-01-26 00:47:20|449.04|446.34|449.28|446.58|449.28|446.58|449.04|446.34|13
1737852450000|2025-01-26 00:47:30|449.27|446.57|449.26|446.56|449.29|446.59|449.26|446.56|6
1737852460000|2025-01-26 00:47:40|449.29|446.59|449.37|446.67|449.38|446.68|449.29|446.59|12
1737852470000|2025-01-26 00:47:50|449.36|446.66|449.33|446.63|449.36|446.66|449.33|446.63|6
1737852480000|2025-01-26 00:48:00|449.34|446.64|449.23|446.53|449.34|446.64|449.22|446.52|9
1737852490000|2025-01-26 00:48:10|449.22|446.52|448.99|446.29|449.22|446.52|448.98|446.28|12
1737852500000|2025-01-26 00:48:20|448.98|446.28|448.92|446.22|448.98|446.28|448.9|446.2|7
1737852510000|2025-01-26 00:48:30|448.95|446.25|448.95|446.25|448.96|446.26|448.94|446.24|10
1737852520000|2025-01-26 00:48:40|448.96|446.26|449.07|446.37|449.07|446.37|448.95|446.25|10
1737852530000|2025-01-26 00:48:50|449.08|446.38|449.07|446.37|449.11|446.41|449.07|446.37|5
1737852540000|2025-01-26 00:49:00|449.1|446.4|449.17|446.47|449.17|446.47|449.1|446.4|8
1737852550000|2025-01-26 00:49:10|449.18|446.48|449.14|446.44|449.19|446.49|449.14|446.44|11
1737852560000|2025-01-26 00:49:20|449.13|446.43|449.1|446.4|449.13|446.43|449.1|446.4|4
1737852570000|2025-01-26 00:49:30|449.09|446.39|449|446.3|449.09|446.39|448.96|446.26|6
1737852580000|2025-01-26 00:49:40|448.99|446.29|449.09|446.39|449.09|446.39|448.95|446.25|11
1737852590000|2025-01-26 00:49:50|449.1|446.4|449.27|446.57|449.31|446.61|449.1|446.4|10
1737852600000|2025-01-26 00:50:00|449.26|446.56|449.26|446.56|449.27|446.57|449.25|446.55|7
1737852610000|2025-01-26 00:50:10|449.25|446.55|449.2|446.5|449.27|446.57|449.2|446.5|9
1737852620000|2025-01-26 00:50:20|449.19|446.49|449.06|446.36|449.19|446.49|449.06|446.36|10
1737852630000|2025-01-26 00:50:30|449.05|446.35|448.92|446.22|449.05|446.35|448.92|446.22|14
1737852640000|2025-01-26 00:50:40|448.91|446.21|448.94|446.24|448.96|446.26|448.9|446.2|20
1737852650000|2025-01-26 00:50:50|448.92|446.22|448.72|446.02|448.93|446.23|448.72|446.02|8
1737852660000|2025-01-26 00:51:00|448.71|446.01|448.8|446.1|448.8|446.1|448.61|445.91|17
1737852670000|2025-01-26 00:51:10|448.81|446.11|448.8|446.1|448.81|446.11|448.8|446.1|2
1737852680000|2025-01-26 00:51:20|448.9|446.2|448.92|446.22|448.94|446.24|448.9|446.2|10
1737852690000|2025-01-26 00:51:30|448.95|446.25|448.95|446.25|448.97|446.27|448.94|446.24|9
1737852700000|2025-01-26 00:51:40|448.94|446.24|448.96|446.26|448.96|446.26|448.94|446.24|5
1737852710000|2025-01-26 00:51:50|448.92|446.22|448.92|446.22|448.92|446.22|448.92|446.22|1
1737852720000|2025-01-26 00:52:00|448.93|446.23|448.72|446.02|448.93|446.23|448.72|446.02|10
1737852730000|2025-01-26 00:52:10|448.71|446.01|448.76|446.06|448.76|446.06|448.67|445.97|12
1737852740000|2025-01-26 00:52:20|448.75|446.05|448.65|445.95|448.75|446.05|448.65|445.95|8
1737852750000|2025-01-26 00:52:30|448.64|445.94|448.63|445.93|448.64|445.94|448.62|445.92|4
1737852760000|2025-01-26 00:52:40|448.62|445.92|448.61|445.91|448.63|445.93|448.61|445.91|4
1737852770000|2025-01-26 00:52:50|448.59|445.89|448.7|446|448.7|446|448.58|445.88|6
1737852780000|2025-01-26 00:53:00|448.73|446.03|448.65|445.95|448.73|446.03|448.65|445.95|7
1737852790000|2025-01-26 00:53:10|448.66|445.96|448.48|445.78|448.66|445.96|448.48|445.78|16
1737852800000|2025-01-26 00:53:20|448.47|445.77|448.43|445.73|448.47|445.77|448.41|445.71|9
1737852810000|2025-01-26 00:53:30|448.47|445.77|448.54|445.84|448.54|445.84|448.47|445.77|4
1737852820000|2025-01-26 00:53:40|448.55|445.85|448.55|445.85|448.56|445.86|448.54|445.84|7
1737852830000|2025-01-26 00:53:50|448.59|445.89|448.62|445.92|448.62|445.92|448.59|445.89|2
1737852840000|2025-01-26 00:54:00|448.64|445.94|448.77|446.07|448.77|446.07|448.64|445.94|10
1737852850000|2025-01-26 00:54:10|448.73|446.03|448.67|445.97|448.73|446.03|448.67|445.97|5
1737852860000|2025-01-26 00:54:20|448.71|446.01|448.57|445.87|448.71|446.01|448.57|445.87|10
1737852870000|2025-01-26 00:54:30|448.56|445.86|448.51|445.81|448.56|445.86|448.51|445.81|6
1737852880000|2025-01-26 00:54:40|448.49|445.79|448.55|445.85|448.56|445.86|448.49|445.79|10
1737852890000|2025-01-26 00:54:50|448.54|445.84|448.49|445.79|448.54|445.84|448.49|445.79|5
1737852900000|2025-01-26 00:55:00|448.45|445.75|448.03|445.33|448.45|445.75|448.03|445.33|14
1737852910000|2025-01-26 00:55:10|448.01|445.31|447.99|445.29|448.01|445.31|447.91|445.21|11
1737852920000|2025-01-26 00:55:20|448|445.3|447.96|445.26|448|445.3|447.95|445.25|5
1737852930000|2025-01-26 00:55:30|447.95|445.25|448.02|445.32|448.02|445.32|447.91|445.21|13
1737852940000|2025-01-26 00:55:40|448.01|445.31|448.03|445.33|448.03|445.33|447.96|445.26|11
1737852950000|2025-01-26 00:55:50|448.04|445.34|447.99|445.29|448.04|445.34|447.99|445.29|3
1737852960000|2025-01-26 00:56:00|447.98|445.28|448.01|445.31|448.02|445.32|447.97|445.27|4
1737852970000|2025-01-26 00:56:10|448|445.3|447.9|445.2|448|445.3|447.88|445.18|11
1737852980000|2025-01-26 00:56:20|447.89|445.19|447.79|445.09|447.89|445.19|447.75|445.05|10
1737852990000|2025-01-26 00:56:30|447.82|445.12|447.95|445.25|447.96|445.26|447.82|445.12|9
1737853000000|2025-01-26 00:56:40|447.94|445.24|447.95|445.25|447.95|445.25|447.92|445.22|5
1737853010000|2025-01-26 00:56:50|447.96|445.26|448|445.3|448.02|445.32|447.96|445.26|8
1737853020000|2025-01-26 00:57:00|447.99|445.29|447.88|445.18|447.99|445.29|447.88|445.18|10
1737853030000|2025-01-26 00:57:10|447.87|445.17|447.84|445.14|447.87|445.17|447.84|445.14|4
1737853040000|2025-01-26 00:57:20|447.83|445.13|447.89|445.19|447.91|445.21|447.83|445.13|10
1737853050000|2025-01-26 00:57:30|447.86|445.16|447.76|445.06|447.89|445.19|447.76|445.06|12
1737853060000|2025-01-26 00:57:40|447.75|445.05|447.68|444.98|447.75|445.05|447.68|444.98|8
1737853070000|2025-01-26 00:57:50|447.67|444.97|447.67|444.97|447.67|444.97|447.67|444.97|1
1737853080000|2025-01-26 00:58:00|447.65|444.95|447.59|444.89|447.65|444.95|447.59|444.89|4
1737853090000|2025-01-26 00:58:10|447.54|444.84|447.54|444.84|447.55|444.85|447.53|444.83|8
1737853100000|2025-01-26 00:58:20|447.51|444.81|447.6|444.9|447.6|444.9|447.51|444.81|5
1737853110000|2025-01-26 00:58:30|447.59|444.89|447.55|444.85|447.59|444.89|447.55|444.85|5
1737853120000|2025-01-26 00:58:40|447.54|444.84|447.73|445.03|447.74|445.04|447.54|444.84|8
1737853130000|2025-01-26 00:58:50|447.72|445.02|447.76|445.06|447.76|445.06|447.68|444.98|10
1737853140000|2025-01-26 00:59:00|447.81|445.11|447.8|445.1|447.81|445.11|447.8|445.1|4
1737853150000|2025-01-26 00:59:10|447.76|445.06|447.81|445.11|447.81|445.11|447.74|445.04|5
1737853160000|2025-01-26 00:59:20|447.8|445.1|447.81|445.11|447.85|445.15|447.78|445.08|13
1737853170000|2025-01-26 00:59:30|447.82|445.12|447.84|445.14|447.84|445.14|447.82|445.12|3
1737853180000|2025-01-26 00:59:40|447.83|445.13|447.78|445.08|447.83|445.13|447.78|445.08|4
1737853190000|2025-01-26 00:59:50|447.77|445.07|447.77|445.07|447.77|445.07|447.77|445.07|1
1737853200000|2025-01-26 01:00:00|447.76|445.06|447.64|444.94|447.76|445.06|447.64|444.94|11
1737853210000|2025-01-26 01:00:10|447.63|444.93|447.48|444.78|447.63|444.93|447.48|444.78|15
1737853220000|2025-01-26 01:00:20|447.51|444.81|447.61|444.91|447.62|444.92|447.5|444.8|8
1737853230000|2025-01-26 01:00:30|447.62|444.92|447.65|444.95|447.67|444.97|447.62|444.92|9
1737853240000|2025-01-26 01:00:40|447.63|444.93|447.63|444.93|447.63|444.93|447.6|444.9|7
1737853250000|2025-01-26 01:00:50|447.7|445|447.79|445.09|447.79|445.09|447.7|445|9
1737853260000|2025-01-26 01:01:00|447.8|445.1|447.89|445.19|447.9|445.2|447.8|445.1|9
1737853270000|2025-01-26 01:01:10|447.87|445.17|447.79|445.09|447.92|445.22|447.79|445.09|11
1737853280000|2025-01-26 01:01:20|447.78|445.08|447.72|445.02|447.78|445.08|447.65|444.95|16
1737853290000|2025-01-26 01:01:30|447.73|445.03|447.98|445.28|447.99|445.29|447.73|445.03|9
1737853300000|2025-01-26 01:01:40|447.99|445.29|448.07|445.37|448.08|445.38|447.99|445.29|8
1737853310000|2025-01-26 01:01:50|448.08|445.38|448.14|445.44|448.14|445.44|448.08|445.38|6
1737853320000|2025-01-26 01:02:00|448.17|445.47|447.99|445.29|448.17|445.47|447.99|445.29|12
1737853330000|2025-01-26 01:02:10|447.95|445.25|448.04|445.34|448.04|445.34|447.92|445.22|13
1737853340000|2025-01-26 01:02:20|448.05|445.35|448.05|445.35|448.08|445.38|448.02|445.32|9
1737853350000|2025-01-26 01:02:30|448.04|445.34|448.08|445.38|448.09|445.39|448.04|445.34|4
1737853360000|2025-01-26 01:02:40|448.07|445.37|447.97|445.27|448.07|445.37|447.97|445.27|10
1737853370000|2025-01-26 01:02:50|447.93|445.23|447.76|445.06|447.93|445.23|447.76|445.06|14
1737853380000|2025-01-26 01:03:00|447.75|445.05|447.75|445.05|447.78|445.08|447.72|445.02|8
1737853390000|2025-01-26 01:03:10|447.74|445.04|447.75|445.05|447.75|445.05|447.73|445.03|4
1737853400000|2025-01-26 01:03:20|447.76|445.06|447.87|445.17|447.87|445.17|447.76|445.06|7
1737853410000|2025-01-26 01:03:30|447.86|445.16|447.62|444.92|447.86|445.16|447.61|444.91|9
1737853420000|2025-01-26 01:03:40|447.61|444.91|447.45|444.75|447.61|444.91|447.45|444.75|10
1737853430000|2025-01-26 01:03:50|447.44|444.74|447.4|444.7|447.44|444.74|447.4|444.7|5
1737853440000|2025-01-26 01:04:00|447.35|444.65|447.48|444.78|447.48|444.78|447.35|444.65|11
1737853450000|2025-01-26 01:04:10|447.49|444.79|447.53|444.83|447.53|444.83|447.35|444.65|11
1737853460000|2025-01-26 01:04:20|447.52|444.82|447.55|444.85|447.55|444.85|447.5|444.8|7
1737853470000|2025-01-26 01:04:30|447.54|444.84|447.7|445|447.7|445|447.54|444.84|12
1737853480000|2025-01-26 01:04:40|447.69|444.99|447.71|445.01|447.75|445.05|447.69|444.99|6
1737853490000|2025-01-26 01:04:50|447.7|445|447.68|444.98|447.73|445.03|447.65|444.95|14
1737853500000|2025-01-26 01:05:00|447.75|445.05|447.95|445.25|447.96|445.26|447.75|445.05|11
1737853510000|2025-01-26 01:05:10|447.94|445.24|447.6|444.9|447.94|445.24|447.6|444.9|15
1737853520000|2025-01-26 01:05:20|447.59|444.89|447.45|444.75|447.59|444.89|447.45|444.75|14
1737853530000|2025-01-26 01:05:30|447.5|444.8|447.46|444.76|447.5|444.8|447.45|444.75|9
1737853540000|2025-01-26 01:05:40|447.51|444.81|447.49|444.79|447.53|444.83|447.49|444.79|8
1737853550000|2025-01-26 01:05:50|447.47|444.77|447.43|444.73|447.47|444.77|447.38|444.68|15
1737853560000|2025-01-26 01:06:00|447.44|444.74|447.49|444.79|447.53|444.83|447.44|444.74|8
1737853570000|2025-01-26 01:06:10|447.5|444.8|447.58|444.88|447.58|444.88|447.5|444.8|5
1737853580000|2025-01-26 01:06:20|447.57|444.87|447.73|445.03|447.73|445.03|447.57|444.87|8
1737853590000|2025-01-26 01:06:30|447.74|445.04|447.86|445.16|447.86|445.16|447.74|445.04|12
1737853600000|2025-01-26 01:06:40|447.87|445.17|447.92|445.22|447.92|445.22|447.87|445.17|7
1737853610000|2025-01-26 01:06:50|447.93|445.23|448.01|445.31|448.02|445.32|447.93|445.23|10
1737853620000|2025-01-26 01:07:00|448.02|445.32|447.92|445.22|448.05|445.35|447.92|445.22|8
1737853630000|2025-01-26 01:07:10|447.91|445.21|447.88|445.18|447.94|445.24|447.88|445.18|14
1737853640000|2025-01-26 01:07:20|447.89|445.19|447.87|445.17|447.93|445.23|447.87|445.17|10
1737853650000|2025-01-26 01:07:30|447.86|445.16|447.77|445.07|447.86|445.16|447.77|445.07|9
1737853660000|2025-01-26 01:07:40|447.78|445.08|448.01|445.31|448.01|445.31|447.78|445.08|14
1737853670000|2025-01-26 01:07:50|448.02|445.32|448.06|445.36|448.06|445.36|448.02|445.32|7
1737853680000|2025-01-26 01:08:00|448.07|445.37|448.04|445.34|448.13|445.43|448.03|445.33|12
1737853690000|2025-01-26 01:08:10|448.03|445.33|448.19|445.49|448.19|445.49|448.03|445.33|10
1737853700000|2025-01-26 01:08:20|448.18|445.48|448.15|445.45|448.18|445.48|448.15|445.45|4
1737853710000|2025-01-26 01:08:30|448.09|445.39|448.12|445.42|448.12|445.42|448.05|445.35|9
1737853720000|2025-01-26 01:08:40|448.08|445.38|447.92|445.22|448.08|445.38|447.92|445.22|7
1737853730000|2025-01-26 01:08:50|447.91|445.21|447.95|445.25|447.95|445.25|447.91|445.21|5
1737853740000|2025-01-26 01:09:00|447.94|445.24|447.93|445.23|447.94|445.24|447.88|445.18|11
1737853750000|2025-01-26 01:09:10|447.94|445.24|447.98|445.28|447.98|445.28|447.92|445.22|7
1737853760000|2025-01-26 01:09:20|447.97|445.27|447.89|445.19|447.97|445.27|447.89|445.19|5
1737853770000|2025-01-26 01:09:30|447.94|445.24|447.98|445.28|447.99|445.29|447.94|445.24|5
1737853780000|2025-01-26 01:09:40|447.97|445.27|447.83|445.13|447.97|445.27|447.83|445.13|11
1737853790000|2025-01-26 01:09:50|447.82|445.12|447.8|445.1|447.82|445.12|447.8|445.1|3
1737853800000|2025-01-26 01:10:00|447.79|445.09|447.86|445.16|447.86|445.16|447.79|445.09|6
1737853810000|2025-01-26 01:10:10|447.85|445.15|447.88|445.18|447.92|445.22|447.85|445.15|7
1737853820000|2025-01-26 01:10:20|447.87|445.17|447.8|445.1|447.87|445.17|447.8|445.1|5
1737853830000|2025-01-26 01:10:30|447.81|445.11|447.88|445.18|447.88|445.18|447.81|445.11|10
1737853840000|2025-01-26 01:10:40|447.89|445.19|447.86|445.16|447.92|445.22|447.86|445.16|10
1737853850000|2025-01-26 01:10:50|447.85|445.15|447.76|445.06|447.85|445.15|447.76|445.06|7
1737853870000|2025-01-26 01:11:10|447.77|445.07|447.82|445.12|447.82|445.12|447.77|445.07|7
1737853880000|2025-01-26 01:11:20|447.81|445.11|447.81|445.11|447.81|445.11|447.81|445.11|1
1737853890000|2025-01-26 01:11:30|447.82|445.12|447.9|445.2|447.9|445.2|447.82|445.12|5
1737853900000|2025-01-26 01:11:40|447.95|445.25|447.92|445.22|447.95|445.25|447.92|445.22|4
1737853910000|2025-01-26 01:11:50|447.93|445.23|447.92|445.22|447.93|445.23|447.92|445.22|2
1737853920000|2025-01-26 01:12:00|447.87|445.17|447.78|445.08|447.87|445.17|447.76|445.06|15
1737853930000|2025-01-26 01:12:10|447.79|445.09|447.83|445.13|447.85|445.15|447.79|445.09|9
1737853940000|2025-01-26 01:12:20|447.82|445.12|447.74|445.04|447.82|445.12|447.73|445.03|8
1737853950000|2025-01-26 01:12:30|447.75|445.05|447.81|445.11|447.81|445.11|447.75|445.05|6
1737853960000|2025-01-26 01:12:40|447.82|445.12|447.88|445.18|447.88|445.18|447.82|445.12|5
1737853970000|2025-01-26 01:12:50|447.89|445.19|447.93|445.23|447.94|445.24|447.88|445.18|7
1737853980000|2025-01-26 01:13:00|447.92|445.22|447.81|445.11|447.92|445.22|447.81|445.11|3
1737853990000|2025-01-26 01:13:10|447.8|445.1|447.89|445.19|447.9|445.2|447.8|445.1|8
1737854000000|2025-01-26 01:13:20|447.9|445.2|447.91|445.21|447.91|445.21|447.9|445.2|2
1737854010000|2025-01-26 01:13:30|447.96|445.26|448.07|445.37|448.08|445.38|447.95|445.25|10
1737854020000|2025-01-26 01:13:40|448.08|445.38|448.13|445.43|448.13|445.43|448.08|445.38|5
1737854030000|2025-01-26 01:13:50|448.14|445.44|448.2|445.5|448.22|445.52|448.14|445.44|8
1737854040000|2025-01-26 01:14:00|448.22|445.52|448.14|445.44|448.22|445.52|448.14|445.44|7
1737854050000|2025-01-26 01:14:10|448.19|445.49|448.3|445.6|448.3|445.6|448.19|445.49|5
1737854060000|2025-01-26 01:14:20|448.31|445.61|448.3|445.6|448.35|445.65|448.3|445.6|7
1737854070000|2025-01-26 01:14:30|448.28|445.58|448.2|445.5|448.28|445.58|448.2|445.5|10
1737854080000|2025-01-26 01:14:40|448.22|445.52|448.26|445.56|448.26|445.56|448.22|445.52|3
1737854090000|2025-01-26 01:14:50|448.27|445.57|448.23|445.53|448.27|445.57|448.23|445.53|6
1737854100000|2025-01-26 01:15:00|448.24|445.54|448.17|445.47|448.24|445.54|448.17|445.47|8
1737854110000|2025-01-26 01:15:10|448.16|445.46|448.08|445.38|448.16|445.46|448.08|445.38|6
1737854120000|2025-01-26 01:15:20|448.09|445.39|448.06|445.36|448.14|445.44|448.06|445.36|8
1737854130000|2025-01-26 01:15:30|448.05|445.35|448|445.3|448.05|445.35|447.99|445.29|5
1737854140000|2025-01-26 01:15:40|447.99|445.29|447.89|445.19|447.99|445.29|447.89|445.19|8
1737854150000|2025-01-26 01:15:50|447.84|445.14|447.72|445.02|447.84|445.14|447.72|445.02|11
1737854160000|2025-01-26 01:16:00|447.71|445.01|447.89|445.19|447.91|445.21|447.71|445.01|13
1737854170000|2025-01-26 01:16:10|447.93|445.23|448|445.3|448|445.3|447.93|445.23|6
1737854180000|2025-01-26 01:16:20|447.99|445.29|448.06|445.36|448.06|445.36|447.99|445.29|6
1737854190000|2025-01-26 01:16:30|448.05|445.35|448.1|445.4|448.12|445.42|448.05|445.35|10
1737854200000|2025-01-26 01:16:40|448.12|445.42|448.12|445.42|448.17|445.47|448.1|445.4|20
1737854210000|2025-01-26 01:16:50|448.11|445.41|448.02|445.32|448.11|445.41|448.02|445.32|6
1737854220000|2025-01-26 01:17:00|448.01|445.31|448.1|445.4|448.1|445.4|448|445.3|8
1737854230000|2025-01-26 01:17:10|448.06|445.36|447.91|445.21|448.06|445.36|447.91|445.21|11
1737854240000|2025-01-26 01:17:20|447.93|445.23|447.77|445.07|447.93|445.23|447.77|445.07|10
1737854250000|2025-01-26 01:17:30|447.76|445.06|447.8|445.1|447.8|445.1|447.71|445.01|11
1737854260000|2025-01-26 01:17:40|447.84|445.14|447.83|445.13|447.85|445.15|447.83|445.13|4
1737854270000|2025-01-26 01:17:50|447.82|445.12|447.73|445.03|447.82|445.12|447.73|445.03|7
1737854280000|2025-01-26 01:18:00|447.77|445.07|447.93|445.23|447.94|445.24|447.77|445.07|10
1737854290000|2025-01-26 01:18:10|447.94|445.24|447.9|445.2|447.96|445.26|447.89|445.19|8
1737854300000|2025-01-26 01:18:20|447.91|445.21|447.91|445.21|447.91|445.21|447.91|445.21|1
1737854310000|2025-01-26 01:18:30|447.9|445.2|447.76|445.06|447.9|445.2|447.76|445.06|8
1737854320000|2025-01-26 01:18:40|447.72|445.02|447.68|444.98|447.72|445.02|447.64|444.94|10
1737854330000|2025-01-26 01:18:50|447.67|444.97|447.7|445|447.71|445.01|447.63|444.93|7
1737854340000|2025-01-26 01:19:00|447.69|444.99|447.64|444.94|447.69|444.99|447.64|444.94|6
1737854350000|2025-01-26 01:19:10|447.59|444.89|447.34|444.64|447.59|444.89|447.34|444.64|17
1737854360000|2025-01-26 01:19:20|447.4|444.7|447.18|444.48|447.4|444.7|447.18|444.48|12
1737854370000|2025-01-26 01:19:30|447.25|444.55|447.43|444.73|447.43|444.73|447.25|444.55|19
1737854380000|2025-01-26 01:19:40|447.42|444.72|447.6|444.9|447.6|444.9|447.41|444.71|16
1737854390000|2025-01-26 01:19:50|447.61|444.91|447.7|445|447.7|445|447.61|444.91|6
1737854400000|2025-01-26 01:20:00|447.71|445.01|447.79|445.09|447.82|445.12|447.71|445.01|9
1737854410000|2025-01-26 01:20:10|447.8|445.1|447.96|445.26|447.97|445.27|447.8|445.1|11
1737854420000|2025-01-26 01:20:20|447.97|445.27|448.06|445.36|448.06|445.36|447.97|445.27|7
1737854430000|2025-01-26 01:20:30|448.07|445.37|448.24|445.54|448.25|445.55|448.07|445.37|12
1737854440000|2025-01-26 01:20:40|448.25|445.55|448.06|445.36|448.28|445.58|448.06|445.36|14
1737854450000|2025-01-26 01:20:50|448.07|445.37|448.05|445.35|448.08|445.38|448.03|445.33|11
1737854460000|2025-01-26 01:21:00|448.06|445.36|448.11|445.41|448.2|445.5|448.06|445.36|8
1737854470000|2025-01-26 01:21:10|448.1|445.4|448.17|445.47|448.17|445.47|448.1|445.4|2
1737854480000|2025-01-26 01:21:20|448.18|445.48|448.29|445.59|448.29|445.59|448.18|445.48|16
1737854490000|2025-01-26 01:21:30|448.3|445.6|448.22|445.52|448.31|445.61|448.22|445.52|8
1737854500000|2025-01-26 01:21:40|448.21|445.51|448.36|445.66|448.36|445.66|448.21|445.51|10
1737854510000|2025-01-26 01:21:50|448.37|445.67|448.37|445.67|448.41|445.71|448.37|445.67|8
1737854520000|2025-01-26 01:22:00|448.33|445.63|448.26|445.56|448.33|445.63|448.17|445.47|9
1737854530000|2025-01-26 01:22:10|448.27|445.57|448.28|445.58|448.28|445.58|448.27|445.57|2
1737854540000|2025-01-26 01:22:20|448.31|445.61|448.25|445.55|448.31|445.61|448.25|445.55|6
1737854550000|2025-01-26 01:22:30|448.24|445.54|448.28|445.58|448.3|445.6|448.23|445.53|6
1737854560000|2025-01-26 01:22:40|448.27|445.57|448.34|445.64|448.35|445.65|448.27|445.57|6
1737854570000|2025-01-26 01:22:50|448.35|445.65|448.22|445.52|448.35|445.65|448.22|445.52|10
1737854580000|2025-01-26 01:23:00|448.23|445.53|448.18|445.48|448.25|445.55|448.18|445.48|7
1737854590000|2025-01-26 01:23:10|448.17|445.47|448.04|445.34|448.17|445.47|448.04|445.34|9
1737854600000|2025-01-26 01:23:20|448.03|445.33|447.98|445.28|448.09|445.39|447.98|445.28|12
1737854610000|2025-01-26 01:23:30|447.99|445.29|447.93|445.23|448.02|445.32|447.93|445.23|11
1737854620000|2025-01-26 01:23:40|447.94|445.24|448.06|445.36|448.07|445.37|447.93|445.23|8
1737854630000|2025-01-26 01:23:50|448.07|445.37|448|445.3|448.07|445.37|448|445.3|10
1737854640000|2025-01-26 01:24:00|447.99|445.29|448.05|445.35|448.07|445.37|447.97|445.27|15
1737854650000|2025-01-26 01:24:10|448.04|445.34|448.24|445.54|448.26|445.56|448.02|445.32|7
1737854660000|2025-01-26 01:24:20|448.23|445.53|448.23|445.53|448.23|445.53|448.21|445.51|5
1737854670000|2025-01-26 01:24:30|448.18|445.48|448.16|445.46|448.19|445.49|448.16|445.46|5
1737854680000|2025-01-26 01:24:40|448.21|445.51|448.26|445.56|448.26|445.56|448.21|445.51|2
1737854690000|2025-01-26 01:24:50|448.25|445.55|448.27|445.57|448.28|445.58|448.23|445.53|8
1737854700000|2025-01-26 01:25:00|448.26|445.56|448.26|445.56|448.3|445.6|448.22|445.52|11
1737854710000|2025-01-26 01:25:10|448.29|445.59|448.31|445.61|448.34|445.64|448.29|445.59|8
1737854720000|2025-01-26 01:25:20|448.32|445.62|448.44|445.74|448.44|445.74|448.32|445.62|5
1737854730000|2025-01-26 01:25:30|448.45|445.75|448.43|445.73|448.45|445.75|448.43|445.73|3
1737854740000|2025-01-26 01:25:40|448.42|445.72|448.4|445.7|448.42|445.72|448.4|445.7|3
1737854750000|2025-01-26 01:25:50|448.48|445.78|448.38|445.68|448.48|445.78|448.38|445.68|11
1737854760000|2025-01-26 01:26:00|448.37|445.67|448.38|445.68|448.38|445.68|448.37|445.67|2
1737854770000|2025-01-26 01:26:10|448.39|445.69|448.35|445.65|448.39|445.69|448.33|445.63|5
1737854780000|2025-01-26 01:26:20|448.36|445.66|448.33|445.63|448.45|445.75|448.33|445.63|7
1737854790000|2025-01-26 01:26:30|448.32|445.62|448.3|445.6|448.32|445.62|448.3|445.6|3
1737854800000|2025-01-26 01:26:40|448.31|445.61|448.25|445.55|448.38|445.68|448.25|445.55|14
1737854810000|2025-01-26 01:26:50|448.24|445.54|448.32|445.62|448.32|445.62|448.24|445.54|6
1737854820000|2025-01-26 01:27:00|448.33|445.63|448.35|445.65|448.35|445.65|448.33|445.63|3
1737854830000|2025-01-26 01:27:10|448.36|445.66|448.29|445.59|448.36|445.66|448.29|445.59|5
1737854840000|2025-01-26 01:27:20|448.3|445.6|448.36|445.66|448.36|445.66|448.29|445.59|4
1737854850000|2025-01-26 01:27:30|448.35|445.65|448.35|445.65|448.35|445.65|448.35|445.65|1
1737854860000|2025-01-26 01:27:40|448.34|445.64|448.24|445.54|448.34|445.64|448.23|445.53|9
1737854870000|2025-01-26 01:27:50|448.23|445.53|448.11|445.41|448.23|445.53|448.11|445.41|12
1737854880000|2025-01-26 01:28:00|448.1|445.4|447.99|445.29|448.1|445.4|447.99|445.29|12
1737854890000|2025-01-26 01:28:10|448|445.3|447.99|445.29|448|445.3|447.99|445.29|2
1737854900000|2025-01-26 01:28:20|448|445.3|448.04|445.34|448.04|445.34|447.99|445.29|4
1737854910000|2025-01-26 01:28:30|448.03|445.33|447.98|445.28|448.08|445.38|447.98|445.28|10
1737854920000|2025-01-26 01:28:40|447.97|445.27|447.95|445.25|447.97|445.27|447.95|445.25|5
1737854930000|2025-01-26 01:28:50|447.96|445.26|448.11|445.41|448.11|445.41|447.94|445.24|11
1737854940000|2025-01-26 01:29:00|448.12|445.42|448.15|445.45|448.15|445.45|448.08|445.38|11
1737854950000|2025-01-26 01:29:10|448.14|445.44|448.27|445.57|448.27|445.57|448.14|445.44|6
1737854960000|2025-01-26 01:29:20|448.36|445.66|448.2|445.5|448.36|445.66|448.17|445.47|8
1737854970000|2025-01-26 01:29:30|448.21|445.51|448.22|445.52|448.22|445.52|448.21|445.51|2
1737854980000|2025-01-26 01:29:40|448.23|445.53|448.25|445.55|448.25|445.55|448.23|445.53|3
1737854990000|2025-01-26 01:29:50|448.26|445.56|448.31|445.61|448.33|445.63|448.26|445.56|9
1737855000000|2025-01-26 01:30:00|448.3|445.6|448.22|445.52|448.3|445.6|448.2|445.5|9
1737855010000|2025-01-26 01:30:10|448.26|445.56|448.29|445.59|448.29|445.59|448.26|445.56|4
1737855020000|2025-01-26 01:30:20|448.33|445.63|448.36|445.66|448.37|445.67|448.33|445.63|6
1737855030000|2025-01-26 01:30:30|448.35|445.65|448.29|445.59|448.35|445.65|448.29|445.59|3
1737855040000|2025-01-26 01:30:40|448.3|445.6|448.37|445.67|448.37|445.67|448.3|445.6|3
1737855050000|2025-01-26 01:30:50|448.35|445.65|448.41|445.71|448.43|445.73|448.35|445.65|7
1737855060000|2025-01-26 01:31:00|448.42|445.72|448.4|445.7|448.42|445.72|448.4|445.7|3
1737855070000|2025-01-26 01:31:10|448.35|445.65|448.33|445.63|448.35|445.65|448.33|445.63|3
1737855080000|2025-01-26 01:31:20|448.37|445.67|448.3|445.6|448.38|445.68|448.3|445.6|9
1737855090000|2025-01-26 01:31:30|448.31|445.61|448.19|445.49|448.31|445.61|448.19|445.49|10
1737855100000|2025-01-26 01:31:40|448.15|445.45|448.27|445.57|448.27|445.57|448.12|445.42|5
1737855110000|2025-01-26 01:31:50|448.26|445.56|448.23|445.53|448.26|445.56|448.23|445.53|4
1737855120000|2025-01-26 01:32:00|448.22|445.52|448.1|445.4|448.22|445.52|448.1|445.4|8
1737855130000|2025-01-26 01:32:10|448.06|445.36|447.97|445.27|448.06|445.36|447.97|445.27|7
1737855140000|2025-01-26 01:32:20|447.96|445.26|447.79|445.09|447.96|445.26|447.79|445.09|12
1737855150000|2025-01-26 01:32:30|447.8|445.1|447.85|445.15|447.85|445.15|447.8|445.1|6
1737855160000|2025-01-26 01:32:40|447.84|445.14|447.74|445.04|447.84|445.14|447.73|445.03|6
1737855170000|2025-01-26 01:32:50|447.73|445.03|447.82|445.12|447.82|445.12|447.73|445.03|7
1737855180000|2025-01-26 01:33:00|447.83|445.13|447.76|445.06|447.84|445.14|447.76|445.06|12
1737855190000|2025-01-26 01:33:10|447.75|445.05|447.74|445.04|447.75|445.05|447.74|445.04|2
1737855200000|2025-01-26 01:33:20|447.75|445.05|447.72|445.02|447.84|445.14|447.72|445.02|14
1737855210000|2025-01-26 01:33:30|447.74|445.04|447.75|445.05|447.75|445.05|447.73|445.03|5
1737855220000|2025-01-26 01:33:40|447.73|445.03|447.8|445.1|447.81|445.11|447.73|445.03|5
1737855230000|2025-01-26 01:33:50|447.9|445.2|448.05|445.35|448.06|445.36|447.9|445.2|9
1737855240000|2025-01-26 01:34:00|448.04|445.34|448.05|445.35|448.05|445.35|448.04|445.34|4
1737855250000|2025-01-26 01:34:10|448.04|445.34|448.08|445.38|448.08|445.38|448.03|445.33|6
1737855260000|2025-01-26 01:34:20|448.09|445.39|448.28|445.58|448.29|445.59|448.09|445.39|8
1737855270000|2025-01-26 01:34:30|448.27|445.57|448.32|445.62|448.36|445.66|448.27|445.57|8
1737855280000|2025-01-26 01:34:40|448.33|445.63|448.53|445.83|448.58|445.88|448.32|445.62|16
1737855290000|2025-01-26 01:34:50|448.54|445.84|448.65|445.95|448.65|445.95|448.54|445.84|9
1737855300000|2025-01-26 01:35:00|448.66|445.96|448.52|445.82|448.69|445.99|448.48|445.78|7
1737855310000|2025-01-26 01:35:10|448.56|445.86|448.51|445.81|448.56|445.86|448.51|445.81|11
1737855320000|2025-01-26 01:35:20|448.46|445.76|448.4|445.7|448.46|445.76|448.29|445.59|12
1737855330000|2025-01-26 01:35:30|448.39|445.69|448.37|445.67|448.48|445.78|448.37|445.67|10
1737855340000|2025-01-26 01:35:40|448.36|445.66|448.31|445.61|448.4|445.7|448.31|445.61|15
1737855350000|2025-01-26 01:35:50|448.3|445.6|448.31|445.61|448.32|445.62|448.27|445.57|8
1737855360000|2025-01-26 01:36:00|448.32|445.62|448.39|445.69|448.39|445.69|448.32|445.62|6
1737855370000|2025-01-26 01:36:10|448.4|445.7|448.43|445.73|448.43|445.73|448.4|445.7|6
1737855390000|2025-01-26 01:36:30|448.37|445.67|448.38|445.68|448.38|445.68|448.37|445.67|2
1737855400000|2025-01-26 01:36:40|448.37|445.67|448.34|445.64|448.37|445.67|448.34|445.64|4
1737855410000|2025-01-26 01:36:50|448.27|445.57|448.24|445.54|448.29|445.59|448.24|445.54|5
1737855420000|2025-01-26 01:37:00|448.19|445.49|448.3|445.6|448.3|445.6|448.19|445.49|14
1737855430000|2025-01-26 01:37:10|448.32|445.62|448.33|445.63|448.36|445.66|448.32|445.62|6
1737855450000|2025-01-26 01:37:30|448.34|445.64|448.06|445.36|448.35|445.65|448.06|445.36|15
1737855460000|2025-01-26 01:37:40|448.05|445.35|447.86|445.16|448.05|445.35|447.84|445.14|14
1737855470000|2025-01-26 01:37:50|447.85|445.15|447.99|445.29|447.99|445.29|447.85|445.15|7
1737855480000|2025-01-26 01:38:00|448|445.3|448.13|445.43|448.13|445.43|447.97|445.27|8
1737855490000|2025-01-26 01:38:10|448.14|445.44|448.17|445.47|448.17|445.47|448.14|445.44|4
1737855500000|2025-01-26 01:38:20|448.16|445.46|448.14|445.44|448.16|445.46|448.12|445.42|6
1737855510000|2025-01-26 01:38:30|448.15|445.45|448.15|445.45|448.15|445.45|448.15|445.45|1
1737855520000|2025-01-26 01:38:40|448.16|445.46|448.1|445.4|448.16|445.46|448.1|445.4|9
1737855530000|2025-01-26 01:38:50|448.11|445.41|448.16|445.46|448.16|445.46|448.09|445.39|12
1737855540000|2025-01-26 01:39:00|448.17|445.47|448.25|445.55|448.25|445.55|448.17|445.47|8
1737855550000|2025-01-26 01:39:10|448.24|445.54|448.28|445.58|448.28|445.58|448.2|445.5|13
1737855560000|2025-01-26 01:39:20|448.24|445.54|448.23|445.53|448.28|445.58|448.23|445.53|9
1737855570000|2025-01-26 01:39:30|448.22|445.52|448.19|445.49|448.25|445.55|448.19|445.49|8
1737855580000|2025-01-26 01:39:40|448.18|445.48|448.1|445.4|448.18|445.48|448.03|445.33|15
1737855590000|2025-01-26 01:39:50|448.11|445.41|448.16|445.46|448.17|445.47|448.11|445.41|10
1737855600000|2025-01-26 01:40:00|448.17|445.47|448.14|445.44|448.19|445.49|448.14|445.44|5
1737855610000|2025-01-26 01:40:10|448.09|445.39|447.91|445.21|448.09|445.39|447.84|445.14|10
1737855620000|2025-01-26 01:40:20|447.92|445.22|447.85|445.15|447.96|445.26|447.85|445.15|13
1737855630000|2025-01-26 01:40:30|447.84|445.14|447.85|445.15|447.9|445.2|447.84|445.14|11
1737855640000|2025-01-26 01:40:40|447.84|445.14|447.82|445.12|447.84|445.14|447.82|445.12|3
1737855650000|2025-01-26 01:40:50|447.83|445.13|447.86|445.16|447.87|445.17|447.82|445.12|4
1737855660000|2025-01-26 01:41:00|447.89|445.19|448|445.3|448.01|445.31|447.89|445.19|8
1737855670000|2025-01-26 01:41:10|447.99|445.29|447.98|445.28|447.99|445.29|447.97|445.27|4
1737855680000|2025-01-26 01:41:20|448.04|445.34|448|445.3|448.04|445.34|447.99|445.29|7
1737855690000|2025-01-26 01:41:30|447.99|445.29|448.04|445.34|448.05|445.35|447.98|445.28|7
1737855700000|2025-01-26 01:41:40|448.03|445.33|447.97|445.27|448.03|445.33|447.97|445.27|4
1737855710000|2025-01-26 01:41:50|447.96|445.26|447.84|445.14|447.96|445.26|447.84|445.14|12
1737855720000|2025-01-26 01:42:00|447.83|445.13|447.75|445.05|447.83|445.13|447.75|445.05|8
1737855730000|2025-01-26 01:42:10|447.74|445.04|447.62|444.92|447.76|445.06|447.6|444.9|16
1737855740000|2025-01-26 01:42:20|447.61|444.91|447.66|444.96|447.71|445.01|447.6|444.9|14
1737855750000|2025-01-26 01:42:30|447.65|444.95|447.69|444.99|447.73|445.03|447.65|444.95|14
1737855760000|2025-01-26 01:42:40|447.68|444.98|447.67|444.97|447.68|444.98|447.6|444.9|8
1737855770000|2025-01-26 01:42:50|447.66|444.96|447.63|444.93|447.66|444.96|447.63|444.93|4
1737855780000|2025-01-26 01:43:00|447.62|444.92|447.46|444.76|447.62|444.92|447.46|444.76|12
1737855790000|2025-01-26 01:43:10|447.45|444.75|447.49|444.79|447.5|444.8|447.41|444.71|12
1737855800000|2025-01-26 01:43:20|447.48|444.78|447.46|444.76|447.48|444.78|447.46|444.76|3
1737855810000|2025-01-26 01:43:30|447.45|444.75|447.43|444.73|447.45|444.75|447.43|444.73|3
1737855820000|2025-01-26 01:43:40|447.44|444.74|447.43|444.73|447.5|444.8|447.42|444.72|8
1737855830000|2025-01-26 01:43:50|447.42|444.72|447.46|444.76|447.47|444.77|447.38|444.68|10
1737855840000|2025-01-26 01:44:00|447.47|444.77|447.54|444.84|447.54|444.84|447.47|444.77|9
1737855850000|2025-01-26 01:44:10|447.53|444.83|447.57|444.87|447.58|444.88|447.49|444.79|12
1737855860000|2025-01-26 01:44:20|447.56|444.86|447.41|444.71|447.56|444.86|447.4|444.7|10
1737855870000|2025-01-26 01:44:30|447.42|444.72|447.41|444.71|447.42|444.72|447.41|444.71|2
1737855880000|2025-01-26 01:44:40|447.4|444.7|447.38|444.68|447.4|444.7|447.38|444.68|3
1737855900000|2025-01-26 01:45:00|447.48|444.78|447.56|444.86|447.56|444.86|447.48|444.78|7
1737855910000|2025-01-26 01:45:10|447.55|444.85|447.48|444.78|447.55|444.85|447.48|444.78|5
1737855920000|2025-01-26 01:45:20|447.47|444.77|447.36|444.66|447.47|444.77|447.33|444.63|13
1737855930000|2025-01-26 01:45:30|447.35|444.65|447.34|444.64|447.35|444.65|447.34|444.64|2
1737855940000|2025-01-26 01:45:40|447.33|444.63|447.44|444.74|447.45|444.75|447.32|444.62|14
1737855950000|2025-01-26 01:45:50|447.46|444.76|447.46|444.76|447.47|444.77|447.38|444.68|13
1737855960000|2025-01-26 01:46:00|447.47|444.77|447.51|444.81|447.52|444.82|447.46|444.76|7
1737855970000|2025-01-26 01:46:10|447.5|444.8|447.36|444.66|447.5|444.8|447.36|444.66|8
1737855980000|2025-01-26 01:46:20|447.34|444.64|447.33|444.63|447.34|444.64|447.3|444.6|10
1737855990000|2025-01-26 01:46:30|447.39|444.69|447.45|444.75|447.46|444.76|447.39|444.69|7
1737856000000|2025-01-26 01:46:40|447.46|444.76|447.4|444.7|447.46|444.76|447.4|444.7|4
1737856010000|2025-01-26 01:46:50|447.35|444.65|447.17|444.47|447.35|444.65|447.17|444.47|15
1737856020000|2025-01-26 01:47:00|447.16|444.46|446.74|444.04|447.16|444.46|446.7|444|17
1737856030000|2025-01-26 01:47:10|446.75|444.05|446.65|443.95|446.76|444.06|446.65|443.95|7
1737856040000|2025-01-26 01:47:20|446.67|443.97|446.66|443.96|446.68|443.98|446.66|443.96|4
1737856050000|2025-01-26 01:47:30|446.65|443.95|446.72|444.02|446.72|444.02|446.65|443.95|4
1737856060000|2025-01-26 01:47:40|446.71|444.01|446.63|443.93|446.71|444.01|446.62|443.92|8
1737856070000|2025-01-26 01:47:50|446.67|443.97|446.71|444.01|446.72|444.02|446.67|443.97|10
1737856080000|2025-01-26 01:48:00|446.66|443.96|446.76|444.06|446.78|444.08|446.65|443.95|14
1737856090000|2025-01-26 01:48:10|446.78|444.08|446.6|443.9|446.78|444.08|446.6|443.9|15
1737856100000|2025-01-26 01:48:20|446.63|443.93|446.67|443.97|446.67|443.97|446.61|443.91|11
1737856110000|2025-01-26 01:48:30|446.66|443.96|446.55|443.85|446.67|443.97|446.55|443.85|13
1737856120000|2025-01-26 01:48:40|446.54|443.84|446.62|443.92|446.62|443.92|446.54|443.84|5
1737856140000|2025-01-26 01:49:00|446.67|443.97|446.78|444.08|446.78|444.08|446.66|443.96|12
1737856150000|2025-01-26 01:49:10|446.79|444.09|446.72|444.02|446.79|444.09|446.72|444.02|5
1737856160000|2025-01-26 01:49:20|446.71|444.01|446.69|443.99|446.71|444.01|446.64|443.94|5
1737856170000|2025-01-26 01:49:30|446.68|443.98|446.6|443.9|446.68|443.98|446.55|443.85|12
1737856180000|2025-01-26 01:49:40|446.62|443.92|446.82|444.12|446.82|444.12|446.62|443.92|14
1737856190000|2025-01-26 01:49:50|446.83|444.13|446.86|444.16|446.87|444.17|446.83|444.13|7
1737856200000|2025-01-26 01:50:00|446.87|444.17|447.03|444.33|447.03|444.33|446.87|444.17|10
1737856210000|2025-01-26 01:50:10|447.04|444.34|447.05|444.35|447.06|444.36|447.01|444.31|8
1737856220000|2025-01-26 01:50:20|447.04|444.34|447.01|444.31|447.04|444.34|446.97|444.27|6
1737856230000|2025-01-26 01:50:30|447.03|444.33|446.99|444.29|447.03|444.33|446.99|444.29|5
1737856240000|2025-01-26 01:50:40|446.98|444.28|446.8|444.1|446.98|444.28|446.79|444.09|10
1737856250000|2025-01-26 01:50:50|446.79|444.09|446.82|444.12|446.82|444.12|446.79|444.09|4
1737856260000|2025-01-26 01:51:00|446.77|444.07|446.76|444.06|446.77|444.07|446.75|444.05|10
1737856270000|2025-01-26 01:51:10|446.75|444.05|446.67|443.97|446.75|444.05|446.66|443.96|14
1737856280000|2025-01-26 01:51:20|446.66|443.96|446.6|443.9|446.66|443.96|446.6|443.9|4
1737856290000|2025-01-26 01:51:30|446.55|443.85|446.43|443.73|446.55|443.85|446.43|443.73|10
1737856300000|2025-01-26 01:51:40|446.44|443.74|446.57|443.87|446.57|443.87|446.39|443.69|9
1737856310000|2025-01-26 01:51:50|446.61|443.91|446.6|443.9|446.61|443.91|446.59|443.89|6
1737856320000|2025-01-26 01:52:00|446.59|443.89|446.54|443.84|446.6|443.9|446.53|443.83|8
1737856330000|2025-01-26 01:52:10|446.59|443.89|446.61|443.91|446.61|443.91|446.51|443.81|11
1737856340000|2025-01-26 01:52:20|446.62|443.92|446.78|444.08|446.78|444.08|446.62|443.92|7
1737856350000|2025-01-26 01:52:30|446.79|444.09|446.89|444.19|446.89|444.19|446.79|444.09|14
1737856360000|2025-01-26 01:52:40|446.88|444.18|446.89|444.19|446.89|444.19|446.86|444.16|8
1737856370000|2025-01-26 01:52:50|446.9|444.2|447.06|444.36|447.07|444.37|446.9|444.2|14
1737856380000|2025-01-26 01:53:00|447.05|444.35|447.02|444.32|447.05|444.35|447|444.3|9
1737856390000|2025-01-26 01:53:10|447.03|444.33|447.03|444.33|447.03|444.33|447.03|444.33|1
1737856400000|2025-01-26 01:53:20|447.04|444.34|447.08|444.38|447.08|444.38|447.04|444.34|5
1737856410000|2025-01-26 01:53:30|446.98|444.28|447.01|444.31|447.02|444.32|446.94|444.24|11
1737856420000|2025-01-26 01:53:40|447.02|444.32|446.93|444.23|447.04|444.34|446.93|444.23|9
1737856430000|2025-01-26 01:53:50|446.92|444.22|446.92|444.22|446.96|444.26|446.91|444.21|13
1737856440000|2025-01-26 01:54:00|446.93|444.23|446.84|444.14|446.93|444.23|446.84|444.14|6
1737856450000|2025-01-26 01:54:10|446.83|444.13|446.76|444.06|446.83|444.13|446.76|444.06|9
1737856460000|2025-01-26 01:54:20|446.77|444.07|446.64|443.94|446.77|444.07|446.64|443.94|8
1737856470000|2025-01-26 01:54:30|446.65|443.95|446.62|443.92|446.69|443.99|446.61|443.91|12
1737856480000|2025-01-26 01:54:40|446.61|443.91|446.59|443.89|446.61|443.91|446.59|443.89|3
1737856490000|2025-01-26 01:54:50|446.61|443.91|446.61|443.91|446.61|443.91|446.61|443.91|1
1737856500000|2025-01-26 01:55:00|446.62|443.92|446.82|444.12|446.82|444.12|446.62|443.92|13
1737856510000|2025-01-26 01:55:10|446.83|444.13|446.85|444.15|446.87|444.17|446.82|444.12|10
1737856520000|2025-01-26 01:55:20|446.84|444.14|446.83|444.13|446.84|444.14|446.83|444.13|2
1737856530000|2025-01-26 01:55:30|446.79|444.09|446.79|444.09|446.79|444.09|446.79|444.09|1
1737856540000|2025-01-26 01:55:40|446.78|444.08|446.68|443.98|446.78|444.08|446.68|443.98|5
1737856550000|2025-01-26 01:55:50|446.67|443.97|446.58|443.88|446.67|443.97|446.58|443.88|10
1737856560000|2025-01-26 01:56:00|446.59|443.89|446.6|443.9|446.6|443.9|446.59|443.89|2
1737856570000|2025-01-26 01:56:10|446.61|443.91|446.5|443.8|446.61|443.91|446.5|443.8|3
1737856580000|2025-01-26 01:56:20|446.51|443.81|446.62|443.92|446.63|443.93|446.5|443.8|11
1737856590000|2025-01-26 01:56:30|446.61|443.91|446.65|443.95|446.65|443.95|446.59|443.89|5
1737856600000|2025-01-26 01:56:40|446.64|443.94|446.62|443.92|446.64|443.94|446.62|443.92|5
1737856610000|2025-01-26 01:56:50|446.68|443.98|446.63|443.93|446.68|443.98|446.63|443.93|8
1737856620000|2025-01-26 01:57:00|446.68|443.98|446.51|443.81|446.68|443.98|446.51|443.81|13
1737856630000|2025-01-26 01:57:10|446.52|443.82|446.52|443.82|446.52|443.82|446.52|443.82|1
1737856640000|2025-01-26 01:57:20|446.58|443.88|446.51|443.81|446.58|443.88|446.51|443.81|4
1737856650000|2025-01-26 01:57:30|446.49|443.79|446.23|443.53|446.49|443.79|446.23|443.53|17
1737856660000|2025-01-26 01:57:40|446.22|443.52|446.1|443.4|446.22|443.52|446.1|443.4|12
1737856670000|2025-01-26 01:57:50|446.07|443.37|446.17|443.47|446.17|443.47|446.07|443.37|5
1737856680000|2025-01-26 01:58:00|446.16|443.46|446.11|443.41|446.16|443.46|446.11|443.41|4
1737856690000|2025-01-26 01:58:10|446.1|443.4|446.15|443.45|446.18|443.48|446.1|443.4|6
1737856700000|2025-01-26 01:58:20|446.16|443.46|446.16|443.46|446.16|443.46|446.16|443.46|1
1737856710000|2025-01-26 01:58:30|446.15|443.45|446.13|443.43|446.15|443.45|446.11|443.41|7
1737856720000|2025-01-26 01:58:40|446.21|443.51|446.21|443.51|446.21|443.51|446.21|443.51|1
1737856730000|2025-01-26 01:58:50|446.2|443.5|446.23|443.53|446.26|443.56|446.19|443.49|14
1737856740000|2025-01-26 01:59:00|446.22|443.52|446.24|443.54|446.25|443.55|446.15|443.45|18
1737856750000|2025-01-26 01:59:10|446.25|443.55|446.25|443.55|446.27|443.57|446.19|443.49|11
1737856760000|2025-01-26 01:59:20|446.26|443.56|446.41|443.71|446.43|443.73|446.26|443.56|9
1737856770000|2025-01-26 01:59:30|446.4|443.7|446.22|443.52|446.4|443.7|446.22|443.52|16
1737856780000|2025-01-26 01:59:40|446.21|443.51|446.23|443.53|446.29|443.59|446.2|443.5|8
1737856790000|2025-01-26 01:59:50|446.22|443.52|446.34|443.64|446.34|443.64|446.2|443.5|9
1737856800000|2025-01-26 02:00:00|446.33|443.63|446.4|443.7|446.41|443.71|446.31|443.61|13
1737856810000|2025-01-26 02:00:10|446.39|443.69|446.12|443.42|446.39|443.69|446.12|443.42|21
1737856820000|2025-01-26 02:00:20|446.11|443.41|445.93|443.23|446.11|443.41|445.93|443.23|15
1737856830000|2025-01-26 02:00:30|445.94|443.24|445.93|443.23|445.95|443.25|445.93|443.23|6
1737856840000|2025-01-26 02:00:40|445.92|443.22|445.92|443.22|445.92|443.22|445.92|443.22|1
1737856850000|2025-01-26 02:00:50|445.91|443.21|445.86|443.16|445.91|443.21|445.86|443.16|4
1737856860000|2025-01-26 02:01:00|445.82|443.12|445.87|443.17|445.92|443.22|445.81|443.11|13
1737856870000|2025-01-26 02:01:10|445.86|443.16|445.93|443.23|445.93|443.23|445.84|443.14|7
1737856880000|2025-01-26 02:01:20|445.92|443.22|445.75|443.05|445.92|443.22|445.73|443.03|10
1737856890000|2025-01-26 02:01:30|445.76|443.06|445.69|442.99|445.81|443.11|445.69|442.99|12
1737856900000|2025-01-26 02:01:40|445.7|443|445.71|443.01|445.73|443.03|445.62|442.92|15
1737856910000|2025-01-26 02:01:50|445.7|443|445.71|443.01|445.71|443.01|445.7|443|2
1737856920000|2025-01-26 02:02:00|445.72|443.02|445.79|443.09|445.85|443.15|445.72|443.02|6
1737856930000|2025-01-26 02:02:10|445.78|443.08|445.79|443.09|445.8|443.1|445.7|443|14
1737856940000|2025-01-26 02:02:20|445.78|443.08|445.67|442.97|445.78|443.08|445.65|442.95|18
1737856950000|2025-01-26 02:02:30|445.66|442.96|445.49|442.79|445.66|442.96|445.49|442.79|12
1737856960000|2025-01-26 02:02:40|445.48|442.78|445.61|442.91|445.65|442.95|445.48|442.78|9
1737856970000|2025-01-26 02:02:50|445.6|442.9|445.67|442.97|445.67|442.97|445.6|442.9|10
1737856980000|2025-01-26 02:03:00|445.64|442.94|445.52|442.82|445.64|442.94|445.52|442.82|10
1737856990000|2025-01-26 02:03:10|445.48|442.78|445.23|442.53|445.48|442.78|445.23|442.53|15
1737857000000|2025-01-26 02:03:20|445.24|442.54|445.23|442.53|445.24|442.54|445.23|442.53|2
1737857010000|2025-01-26 02:03:30|445.22|442.52|445.37|442.67|445.37|442.67|445.22|442.52|8
1737857020000|2025-01-26 02:03:40|445.36|442.66|445.31|442.61|445.36|442.66|445.31|442.61|3
1737857030000|2025-01-26 02:03:50|445.3|442.6|445.27|442.57|445.3|442.6|445.27|442.57|4
1737857040000|2025-01-26 02:04:00|445.28|442.58|445.25|442.55|445.29|442.59|445.25|442.55|8
1737857050000|2025-01-26 02:04:10|445.26|442.56|445.3|442.6|445.3|442.6|445.26|442.56|4
1737857060000|2025-01-26 02:04:20|445.43|442.73|445.43|442.73|445.43|442.73|445.43|442.73|1
1737857070000|2025-01-26 02:04:30|445.45|442.75|445.53|442.83|445.54|442.84|445.45|442.75|10
1737857080000|2025-01-26 02:04:40|445.52|442.82|445.42|442.72|445.52|442.82|445.42|442.72|10
1737857090000|2025-01-26 02:04:50|445.41|442.71|445.47|442.77|445.49|442.79|445.41|442.71|5
1737857100000|2025-01-26 02:05:00|445.46|442.76|445.45|442.75|445.46|442.76|445.45|442.75|2
1737857110000|2025-01-26 02:05:10|445.46|442.76|445.58|442.88|445.58|442.88|445.46|442.76|7
1737857120000|2025-01-26 02:05:20|445.57|442.87|445.52|442.82|445.57|442.87|445.5|442.8|7
1737857130000|2025-01-26 02:05:30|445.53|442.83|445.53|442.83|445.53|442.83|445.52|442.82|3
1737857140000|2025-01-26 02:05:40|445.49|442.79|445.54|442.84|445.56|442.86|445.49|442.79|4
1737857150000|2025-01-26 02:05:50|445.55|442.85|445.53|442.83|445.55|442.85|445.53|442.83|3
1737857160000|2025-01-26 02:06:00|445.43|442.73|445.53|442.83|445.53|442.83|445.42|442.72|13
1737857170000|2025-01-26 02:06:10|445.54|442.84|445.55|442.85|445.55|442.85|445.54|442.84|2
1737857180000|2025-01-26 02:06:20|445.56|442.86|445.38|442.68|445.56|442.86|445.38|442.68|5
1737857190000|2025-01-26 02:06:30|445.42|442.72|445.24|442.54|445.43|442.73|445.24|442.54|12
1737857200000|2025-01-26 02:06:40|445.23|442.53|445.02|442.32|445.23|442.53|444.98|442.28|11
1737857210000|2025-01-26 02:06:50|445.03|442.33|444.98|442.28|445.03|442.33|444.98|442.28|6
1737857220000|2025-01-26 02:07:00|444.95|442.25|444.96|442.26|444.98|442.28|444.91|442.21|8
1737857230000|2025-01-26 02:07:10|444.95|442.25|444.65|441.95|444.95|442.25|444.65|441.95|12
1737857240000|2025-01-26 02:07:20|444.64|441.94|444.69|441.99|444.69|441.99|444.47|441.77|17
1737857250000|2025-01-26 02:07:30|444.68|441.98|444.55|441.85|444.68|441.98|444.55|441.85|9
1737857260000|2025-01-26 02:07:40|444.54|441.84|444.72|442.02|444.72|442.02|444.53|441.83|9
1737857270000|2025-01-26 02:07:50|444.74|442.04|444.83|442.13|444.83|442.13|444.73|442.03|9
1737857280000|2025-01-26 02:08:00|444.82|442.12|444.86|442.16|444.86|442.16|444.8|442.1|7
1737857290000|2025-01-26 02:08:10|444.88|442.18|444.91|442.21|444.92|442.22|444.86|442.16|13
1737857300000|2025-01-26 02:08:20|444.9|442.2|444.9|442.2|444.9|442.2|444.9|442.2|1
1737857310000|2025-01-26 02:08:30|444.89|442.19|444.83|442.13|444.89|442.19|444.83|442.13|7
1737857320000|2025-01-26 02:08:40|444.84|442.14|444.87|442.17|444.9|442.2|444.84|442.14|5
1737857330000|2025-01-26 02:08:50|444.83|442.13|444.61|441.91|444.84|442.14|444.61|441.91|15
1737857340000|2025-01-26 02:09:00|444.6|441.9|444.63|441.93|444.66|441.96|444.56|441.86|9
1737857350000|2025-01-26 02:09:10|444.62|441.92|444.59|441.89|444.62|441.92|444.59|441.89|4
1737857360000|2025-01-26 02:09:20|444.56|441.86|444.5|441.8|444.56|441.86|444.5|441.8|6
1737857370000|2025-01-26 02:09:30|444.49|441.79|444.34|441.64|444.49|441.79|444.34|441.64|10
1737857380000|2025-01-26 02:09:40|444.33|441.63|444.39|441.69|444.4|441.7|444.31|441.61|9
1737857390000|2025-01-26 02:09:50|444.38|441.68|444.37|441.67|444.4|441.7|444.37|441.67|8
1737857400000|2025-01-26 02:10:00|444.36|441.66|444.43|441.73|444.49|441.79|444.34|441.64|12
1737857410000|2025-01-26 02:10:10|444.42|441.72|444.46|441.76|444.47|441.77|444.35|441.65|15
1737857420000|2025-01-26 02:10:20|444.52|441.82|444.49|441.79|444.52|441.82|444.47|441.77|9
1737857430000|2025-01-26 02:10:30|444.46|441.76|444.51|441.81|444.53|441.83|444.41|441.71|9
1737857440000|2025-01-26 02:10:40|444.54|441.84|444.55|441.85|444.57|441.87|444.53|441.83|5
1737857450000|2025-01-26 02:10:50|444.44|441.74|444.31|441.61|444.44|441.74|444.2|441.5|12
1737857460000|2025-01-26 02:11:00|444.32|441.62|444.21|441.51|444.32|441.62|444.13|441.43|14
1737857470000|2025-01-26 02:11:10|444.24|441.54|444.27|441.57|444.3|441.6|444.24|441.54|5
1737857480000|2025-01-26 02:11:20|444.32|441.62|444.42|441.72|444.44|441.74|444.32|441.62|7
1737857490000|2025-01-26 02:11:30|444.35|441.65|444.55|441.85|444.59|441.89|444.3|441.6|10
1737857500000|2025-01-26 02:11:40|444.54|441.84|444.48|441.78|444.54|441.84|444.44|441.74|11
1737857510000|2025-01-26 02:11:50|444.47|441.77|444.51|441.81|444.52|441.82|444.47|441.77|11
1737857520000|2025-01-26 02:12:00|444.55|441.85|444.41|441.71|444.57|441.87|444.41|441.71|10
1737857530000|2025-01-26 02:12:10|444.42|441.72|444.49|441.79|444.49|441.79|444.4|441.7|9
1737857540000|2025-01-26 02:12:20|444.5|441.8|444.94|442.24|444.94|442.24|444.5|441.8|16
1737857550000|2025-01-26 02:12:30|444.95|442.25|444.93|442.23|445.09|442.39|444.92|442.22|18
1737857560000|2025-01-26 02:12:40|444.96|442.26|445.02|442.32|445.03|442.33|444.96|442.26|8
1737857570000|2025-01-26 02:12:50|445.04|442.34|445.13|442.43|445.13|442.43|445.02|442.32|11
1737857580000|2025-01-26 02:13:00|445.12|442.42|444.97|442.27|445.12|442.42|444.97|442.27|13
1737857590000|2025-01-26 02:13:10|444.98|442.28|444.96|442.26|444.99|442.29|444.95|442.25|6
1737857600000|2025-01-26 02:13:20|444.97|442.27|445.02|442.32|445.02|442.32|444.96|442.26|10
1737857610000|2025-01-26 02:13:30|445.04|442.34|445|442.3|445.07|442.37|444.99|442.29|14
1737857620000|2025-01-26 02:13:40|445.03|442.33|445.14|442.44|445.14|442.44|445.03|442.33|8
1737857630000|2025-01-26 02:13:50|445.15|442.45|445.13|442.43|445.19|442.49|445.12|442.42|11
1737857640000|2025-01-26 02:14:00|445.16|442.46|445.28|442.58|445.28|442.58|445.15|442.45|15
1737857650000|2025-01-26 02:14:10|445.29|442.59|445.37|442.67|445.38|442.68|445.29|442.59|7
1737857660000|2025-01-26 02:14:20|445.38|442.68|445.34|442.64|445.38|442.68|445.3|442.6|11
1737857670000|2025-01-26 02:14:30|445.33|442.63|445.33|442.63|445.42|442.72|445.32|442.62|12
1737857680000|2025-01-26 02:14:40|445.26|442.56|445.08|442.38|445.26|442.56|445.06|442.36|17
1737857690000|2025-01-26 02:14:50|445.07|442.37|445.15|442.45|445.15|442.45|445.07|442.37|11
1737857700000|2025-01-26 02:15:00|445.19|442.49|445.14|442.44|445.23|442.53|445.09|442.39|12
1737857710000|2025-01-26 02:15:10|445.18|442.48|445.27|442.57|445.27|442.57|445.17|442.47|14
1737857720000|2025-01-26 02:15:20|445.28|442.58|445.47|442.77|445.47|442.77|445.28|442.58|11
1737857730000|2025-01-26 02:15:30|445.48|442.78|445.53|442.83|445.53|442.83|445.32|442.62|19
1737857740000|2025-01-26 02:15:40|445.54|442.84|445.59|442.89|445.59|442.89|445.52|442.82|15
1737857750000|2025-01-26 02:15:50|445.57|442.87|445.55|442.85|445.63|442.93|445.54|442.84|9
1737857760000|2025-01-26 02:16:00|445.56|442.86|445.64|442.94|445.64|442.94|445.56|442.86|11
1737857770000|2025-01-26 02:16:10|445.65|442.95|445.66|442.96|445.66|442.96|445.65|442.95|2
1737857780000|2025-01-26 02:16:20|445.67|442.97|445.81|443.11|445.81|443.11|445.67|442.97|12
1737857790000|2025-01-26 02:16:30|445.82|443.12|445.65|442.95|445.82|443.12|445.64|442.94|7
1737857800000|2025-01-26 02:16:40|445.66|442.96|445.78|443.08|445.78|443.08|445.66|442.96|8
1737857810000|2025-01-26 02:16:50|445.79|443.09|445.7|443|445.83|443.13|445.7|443|12
1737857820000|2025-01-26 02:17:00|445.68|442.98|445.55|442.85|445.68|442.98|445.49|442.79|13
1737857830000|2025-01-26 02:17:10|445.56|442.86|445.63|442.93|445.63|442.93|445.56|442.86|7
1737857840000|2025-01-26 02:17:20|445.66|442.96|445.57|442.87|445.66|442.96|445.52|442.82|10
1737857850000|2025-01-26 02:17:30|445.58|442.88|445.54|442.84|445.58|442.88|445.51|442.81|12
1737857860000|2025-01-26 02:17:40|445.53|442.83|445.4|442.7|445.53|442.83|445.4|442.7|12
1737857870000|2025-01-26 02:17:50|445.41|442.71|445.34|442.64|445.43|442.73|445.34|442.64|11
1737857880000|2025-01-26 02:18:00|445.3|442.6|445.13|442.43|445.3|442.6|445.13|442.43|6
1737857890000|2025-01-26 02:18:10|445.14|442.44|445.09|442.39|445.16|442.46|445.09|442.39|6
1737857900000|2025-01-26 02:18:20|445.05|442.35|444.77|442.07|445.05|442.35|444.76|442.06|16
1737857910000|2025-01-26 02:18:30|444.76|442.06|444.87|442.17|444.87|442.17|444.75|442.05|10
1737857920000|2025-01-26 02:18:40|444.92|442.22|444.92|442.22|444.92|442.22|444.89|442.19|5
1737857930000|2025-01-26 02:18:50|444.91|442.21|445|442.3|445|442.3|444.91|442.21|14
1737857940000|2025-01-26 02:19:00|445.01|442.31|444.9|442.2|445.07|442.37|444.9|442.2|12
1737857950000|2025-01-26 02:19:10|444.92|442.22|444.86|442.16|444.95|442.25|444.86|442.16|8
1737857960000|2025-01-26 02:19:20|444.88|442.18|444.97|442.27|444.97|442.27|444.88|442.18|15
1737857970000|2025-01-26 02:19:30|444.96|442.26|444.9|442.2|445.01|442.31|444.89|442.19|16
1737857980000|2025-01-26 02:19:40|444.91|442.21|445.22|442.52|445.22|442.52|444.9|442.2|14
1737857990000|2025-01-26 02:19:50|445.23|442.53|445.06|442.36|445.23|442.53|445.05|442.35|13
1737858000000|2025-01-26 02:20:00|445.05|442.35|444.94|442.24|445.05|442.35|444.94|442.24|13
1737858010000|2025-01-26 02:20:10|444.92|442.22|444.8|442.1|445|442.3|444.8|442.1|14
1737858020000|2025-01-26 02:20:20|444.79|442.09|444.83|442.13|444.83|442.13|444.78|442.08|9
1737858030000|2025-01-26 02:20:30|444.84|442.14|444.97|442.27|444.97|442.27|444.84|442.14|6
1737858040000|2025-01-26 02:20:40|444.96|442.26|445.17|442.47|445.18|442.48|444.96|442.26|15
1737858050000|2025-01-26 02:20:50|445.16|442.46|445.22|442.52|445.22|442.52|445.15|442.45|12
1737858060000|2025-01-26 02:21:00|445.21|442.51|445.28|442.58|445.28|442.58|445.21|442.51|6
1737858070000|2025-01-26 02:21:10|445.29|442.59|445.43|442.73|445.43|442.73|445.29|442.59|7
1737858080000|2025-01-26 02:21:20|445.44|442.74|445.3|442.6|445.44|442.74|445.28|442.58|8
1737858090000|2025-01-26 02:21:30|445.29|442.59|445.24|442.54|445.33|442.63|445.22|442.52|10
1737858100000|2025-01-26 02:21:40|445.26|442.56|445.26|442.56|445.31|442.61|445.26|442.56|6
1737858110000|2025-01-26 02:21:50|445.32|442.62|445.39|442.69|445.39|442.69|445.32|442.62|7
1737858120000|2025-01-26 02:22:00|445.33|442.63|445.38|442.68|445.39|442.69|445.22|442.52|22
1737858130000|2025-01-26 02:22:10|445.42|442.72|445.51|442.81|445.51|442.81|445.42|442.72|9
1737858140000|2025-01-26 02:22:20|445.52|442.82|445.59|442.89|445.59|442.89|445.52|442.82|6
1737858150000|2025-01-26 02:22:30|445.54|442.84|445.5|442.8|445.54|442.84|445.47|442.77|7
1737858160000|2025-01-26 02:22:40|445.45|442.75|445.32|442.62|445.46|442.76|445.3|442.6|15
1737858170000|2025-01-26 02:22:50|445.33|442.63|445.33|442.63|445.4|442.7|445.32|442.62|13
1737858180000|2025-01-26 02:23:00|445.34|442.64|445.17|442.47|445.36|442.66|445.17|442.47|11
1737858190000|2025-01-26 02:23:10|445.16|442.46|445.21|442.51|445.22|442.52|445.13|442.43|11
1737858200000|2025-01-26 02:23:20|445.16|442.46|445.09|442.39|445.19|442.49|445.09|442.39|11
1737858210000|2025-01-26 02:23:30|445.08|442.38|445.08|442.38|445.11|442.41|445.06|442.36|8
1737858220000|2025-01-26 02:23:40|445.07|442.37|445.13|442.43|445.14|442.44|445.07|442.37|10
1737858230000|2025-01-26 02:23:50|445.12|442.42|445.19|442.49|445.2|442.5|445.06|442.36|12
1737858240000|2025-01-26 02:24:00|445.18|442.48|445.15|442.45|445.19|442.49|445.12|442.42|15
1737858250000|2025-01-26 02:24:10|445.22|442.52|445.07|442.37|445.22|442.52|445.03|442.33|8
1737858260000|2025-01-26 02:24:20|445.08|442.38|445.21|442.51|445.21|442.51|445.08|442.38|10
1737858270000|2025-01-26 02:24:30|445.23|442.53|445.24|442.54|445.26|442.56|445.22|442.52|16
1737858280000|2025-01-26 02:24:40|445.26|442.56|445.27|442.57|445.27|442.57|445.2|442.5|10
1737858290000|2025-01-26 02:24:50|445.29|442.59|445.39|442.69|445.39|442.69|445.29|442.59|7
1737858300000|2025-01-26 02:25:00|445.38|442.68|445.41|442.71|445.45|442.75|445.38|442.68|9
1737858310000|2025-01-26 02:25:10|445.4|442.7|445.34|442.64|445.4|442.7|445.34|442.64|3
1737858320000|2025-01-26 02:25:20|445.29|442.59|445.35|442.65|445.35|442.65|445.28|442.58|9
1737858330000|2025-01-26 02:25:30|445.38|442.68|445.39|442.69|445.39|442.69|445.37|442.67|8
1737858340000|2025-01-26 02:25:40|445.38|442.68|445.35|442.65|445.39|442.69|445.34|442.64|6
1737858350000|2025-01-26 02:25:50|445.36|442.66|445.28|442.58|445.36|442.66|445.28|442.58|5
1737858360000|2025-01-26 02:26:00|445.29|442.59|445.42|442.72|445.42|442.72|445.29|442.59|7
1737858370000|2025-01-26 02:26:10|445.41|442.71|445.47|442.77|445.47|442.77|445.38|442.68|19
1737858380000|2025-01-26 02:26:20|445.48|442.78|445.51|442.81|445.55|442.85|445.48|442.78|11
1737858400000|2025-01-26 02:26:40|445.53|442.83|445.56|442.86|445.56|442.86|445.53|442.83|6
1737858410000|2025-01-26 02:26:50|445.55|442.85|445.52|442.82|445.55|442.85|445.5|442.8|4
1737858420000|2025-01-26 02:27:00|445.47|442.77|445.54|442.84|445.55|442.85|445.45|442.75|12
1737858430000|2025-01-26 02:27:10|445.53|442.83|445.47|442.77|445.53|442.83|445.44|442.74|11
1737858440000|2025-01-26 02:27:20|445.46|442.76|445.32|442.62|445.46|442.76|445.31|442.61|10
1737858450000|2025-01-26 02:27:30|445.33|442.63|445.35|442.65|445.37|442.67|445.31|442.61|15
1737858460000|2025-01-26 02:27:40|445.36|442.66|445.3|442.6|445.37|442.67|445.28|442.58|10
1737858470000|2025-01-26 02:27:50|445.29|442.59|445.3|442.6|445.33|442.63|445.26|442.56|11
1737858480000|2025-01-26 02:28:00|445.29|442.59|445.27|442.57|445.31|442.61|445.26|442.56|6
1737858490000|2025-01-26 02:28:10|445.33|442.63|445.35|442.65|445.36|442.66|445.32|442.62|6
1737858500000|2025-01-26 02:28:20|445.31|442.61|445.26|442.56|445.31|442.61|445.26|442.56|8
1737858510000|2025-01-26 02:28:30|445.32|442.62|445.35|442.65|445.36|442.66|445.28|442.58|11
1737858520000|2025-01-26 02:28:40|445.36|442.66|445.36|442.66|445.36|442.66|445.35|442.65|3
1737858530000|2025-01-26 02:28:50|445.35|442.65|445.4|442.7|445.4|442.7|445.33|442.63|14
1737858540000|2025-01-26 02:29:00|445.39|442.69|445.36|442.66|445.39|442.69|445.31|442.61|8
1737858550000|2025-01-26 02:29:10|445.35|442.65|445.31|442.61|445.35|442.65|445.26|442.56|7
1737858560000|2025-01-26 02:29:20|445.32|442.62|445.4|442.7|445.4|442.7|445.31|442.61|14
1737858570000|2025-01-26 02:29:30|445.41|442.71|445.43|442.73|445.43|442.73|445.41|442.71|3
1737858590000|2025-01-26 02:29:50|445.42|442.72|445.45|442.75|445.45|442.75|445.38|442.68|8
1737858600000|2025-01-26 02:30:00|445.51|442.81|445.54|442.84|445.54|442.84|445.51|442.81|4
1737858610000|2025-01-26 02:30:10|445.55|442.85|445.72|443.02|445.72|443.02|445.55|442.85|8
1737858620000|2025-01-26 02:30:20|445.73|443.03|445.65|442.95|445.73|443.03|445.65|442.95|6
1737858630000|2025-01-26 02:30:30|445.61|442.91|445.49|442.79|445.61|442.91|445.46|442.76|13
1737858640000|2025-01-26 02:30:40|445.5|442.8|445.47|442.77|445.51|442.81|445.47|442.77|3
1737858650000|2025-01-26 02:30:50|445.48|442.78|445.51|442.81|445.54|442.84|445.45|442.75|11
1737858660000|2025-01-26 02:31:00|445.5|442.8|445.59|442.89|445.59|442.89|445.5|442.8|7
1737858670000|2025-01-26 02:31:10|445.58|442.88|445.4|442.7|445.58|442.88|445.38|442.68|12
1737858680000|2025-01-26 02:31:20|445.39|442.69|445.55|442.85|445.57|442.87|445.39|442.69|13
1737858690000|2025-01-26 02:31:30|445.54|442.84|445.52|442.82|445.56|442.86|445.51|442.81|11
1737858700000|2025-01-26 02:31:40|445.51|442.81|445.46|442.76|445.51|442.81|445.44|442.74|5
1737858710000|2025-01-26 02:31:50|445.47|442.77|445.26|442.56|445.47|442.77|445.25|442.55|12
1737858720000|2025-01-26 02:32:00|445.25|442.55|445.22|442.52|445.25|442.55|445.2|442.5|8
1737858730000|2025-01-26 02:32:10|445.21|442.51|445.31|442.61|445.31|442.61|445.21|442.51|6
1737858740000|2025-01-26 02:32:20|445.32|442.62|445.4|442.7|445.4|442.7|445.32|442.62|5
1737858750000|2025-01-26 02:32:30|445.41|442.71|445.35|442.65|445.41|442.71|445.33|442.63|8
1737858760000|2025-01-26 02:32:40|445.34|442.64|445.36|442.66|445.36|442.66|445.34|442.64|3
1737858770000|2025-01-26 02:32:50|445.37|442.67|445.37|442.67|445.37|442.67|445.37|442.67|1
1737858780000|2025-01-26 02:33:00|445.32|442.62|445.29|442.59|445.36|442.66|445.29|442.59|5
1737858790000|2025-01-26 02:33:10|445.28|442.58|445.3|442.6|445.3|442.6|445.28|442.58|7
1737858800000|2025-01-26 02:33:20|445.33|442.63|445.43|442.73|445.43|442.73|445.33|442.63|5
1737858810000|2025-01-26 02:33:30|445.47|442.77|445.64|442.94|445.64|442.94|445.47|442.77|8
1737858820000|2025-01-26 02:33:40|445.65|442.95|445.7|443|445.7|443|445.65|442.95|11
1737858830000|2025-01-26 02:33:50|445.71|443.01|445.78|443.08|445.78|443.08|445.71|443.01|5
1737858840000|2025-01-26 02:34:00|445.81|443.11|445.75|443.05|445.82|443.12|445.75|443.05|8
1737858850000|2025-01-26 02:34:10|445.68|442.98|445.58|442.88|445.68|442.98|445.57|442.87|11
1737858860000|2025-01-26 02:34:20|445.52|442.82|445.53|442.83|445.53|442.83|445.52|442.82|2
1737858870000|2025-01-26 02:34:30|445.52|442.82|445.46|442.76|445.52|442.82|445.45|442.75|10
1737858880000|2025-01-26 02:34:40|445.45|442.75|445.24|442.54|445.45|442.75|445.24|442.54|14
1737858890000|2025-01-26 02:34:50|445.26|442.56|445.38|442.68|445.39|442.69|445.26|442.56|10
1737858900000|2025-01-26 02:35:00|445.39|442.69|445.51|442.81|445.51|442.81|445.39|442.69|11
1737858910000|2025-01-26 02:35:10|445.5|442.8|445.53|442.83|445.54|442.84|445.5|442.8|6
1737858920000|2025-01-26 02:35:20|445.47|442.77|445.3|442.6|445.47|442.77|445.3|442.6|10
1737858930000|2025-01-26 02:35:30|445.29|442.59|445.37|442.67|445.37|442.67|445.28|442.58|7
1737858940000|2025-01-26 02:35:40|445.38|442.68|445.24|442.54|445.41|442.71|445.24|442.54|6
1737858950000|2025-01-26 02:35:50|445.21|442.51|444.92|442.22|445.24|442.54|444.87|442.17|15
1737858960000|2025-01-26 02:36:00|444.9|442.2|444.93|442.23|444.93|442.23|444.9|442.2|4
1737858970000|2025-01-26 02:36:10|444.94|442.24|445.06|442.36|445.06|442.36|444.91|442.21|9
1737858980000|2025-01-26 02:36:20|445.05|442.35|445.04|442.34|445.05|442.35|445.04|442.34|2
1737858990000|2025-01-26 02:36:30|445.03|442.33|444.91|442.21|445.03|442.33|444.9|442.2|7
1737859000000|2025-01-26 02:36:40|444.9|442.2|444.82|442.12|444.9|442.2|444.82|442.12|8
1737859010000|2025-01-26 02:36:50|444.83|442.13|444.88|442.18|444.88|442.18|444.83|442.13|3
1737859020000|2025-01-26 02:37:00|444.89|442.19|444.85|442.15|444.89|442.19|444.84|442.14|3
1737859030000|2025-01-26 02:37:10|444.86|442.16|444.93|442.23|444.94|442.24|444.86|442.16|5
1737859040000|2025-01-26 02:37:20|444.92|442.22|444.84|442.14|444.92|442.22|444.8|442.1|10
1737859060000|2025-01-26 02:37:40|444.83|442.13|444.84|442.14|444.84|442.14|444.83|442.13|2
1737859070000|2025-01-26 02:37:50|444.93|442.23|444.84|442.14|444.93|442.23|444.84|442.14|10
1737859080000|2025-01-26 02:38:00|444.83|442.13|444.92|442.22|444.93|442.23|444.83|442.13|8
1737859090000|2025-01-26 02:38:10|444.91|442.21|444.91|442.21|444.91|442.21|444.91|442.21|1
1737859100000|2025-01-26 02:38:20|444.92|442.22|444.81|442.11|444.92|442.22|444.81|442.11|7
1737859110000|2025-01-26 02:38:30|444.8|442.1|444.85|442.15|444.9|442.2|444.8|442.1|17
1737859120000|2025-01-26 02:38:40|444.86|442.16|444.86|442.16|444.86|442.16|444.84|442.14|5
1737859130000|2025-01-26 02:38:50|444.91|442.21|444.95|442.25|444.95|442.25|444.9|442.2|4
1737859140000|2025-01-26 02:39:00|444.96|442.26|445.02|442.32|445.02|442.32|444.95|442.25|8
1737859150000|2025-01-26 02:39:10|445.06|442.36|445.05|442.35|445.06|442.36|445.05|442.35|2
1737859160000|2025-01-26 02:39:20|445.04|442.34|445.02|442.32|445.04|442.34|445.02|442.32|3
1737859170000|2025-01-26 02:39:30|445.01|442.31|444.98|442.28|445.01|442.31|444.98|442.28|4
1737859180000|2025-01-26 02:39:40|444.97|442.27|444.98|442.28|445.01|442.31|444.93|442.23|8
1737859190000|2025-01-26 02:39:50|444.97|442.27|444.95|442.25|444.97|442.27|444.95|442.25|3
1737859200000|2025-01-26 02:40:00|444.94|442.24|444.99|442.29|445|442.3|444.94|442.24|5
1737859210000|2025-01-26 02:40:10|445|442.3|445|442.3|445.02|442.32|444.99|442.29|4
1737859220000|2025-01-26 02:40:20|445.01|442.31|445.01|442.31|445.01|442.31|445.01|442.31|1
1737859230000|2025-01-26 02:40:30|444.96|442.26|444.89|442.19|444.96|442.26|444.88|442.18|7
1737859240000|2025-01-26 02:40:40|444.88|442.18|444.92|442.22|444.94|442.24|444.88|442.18|5
1737859250000|2025-01-26 02:40:50|444.91|442.21|444.9|442.2|444.91|442.21|444.9|442.2|2
1737859260000|2025-01-26 02:41:00|444.95|442.25|445.01|442.31|445.05|442.35|444.95|442.25|14
1737859270000|2025-01-26 02:41:10|445|442.3|445.01|442.31|445.02|442.32|444.99|442.29|12
1737859280000|2025-01-26 02:41:20|445|442.3|445.09|442.39|445.1|442.4|445|442.3|7
1737859290000|2025-01-26 02:41:30|445.1|442.4|445.07|442.37|445.1|442.4|445.04|442.34|8
1737859300000|2025-01-26 02:41:40|445.06|442.36|445.09|442.39|445.09|442.39|445.06|442.36|9
1737859310000|2025-01-26 02:41:50|445.13|442.43|445.14|442.44|445.16|442.46|445.13|442.43|6
1737859320000|2025-01-26 02:42:00|445.19|442.49|445.15|442.45|445.19|442.49|445.13|442.43|7
1737859330000|2025-01-26 02:42:10|445.16|442.46|445.06|442.36|445.16|442.46|445.06|442.36|5
1737859340000|2025-01-26 02:42:20|445.05|442.35|444.95|442.25|445.05|442.35|444.95|442.25|10
1737859350000|2025-01-26 02:42:30|444.94|442.24|444.81|442.11|444.94|442.24|444.81|442.11|5
1737859360000|2025-01-26 02:42:40|444.84|442.14|444.77|442.07|444.84|442.14|444.7|442|17
1737859370000|2025-01-26 02:42:50|444.76|442.06|444.69|441.99|444.76|442.06|444.69|441.99|4
1737859380000|2025-01-26 02:43:00|444.7|442|444.8|442.1|444.8|442.1|444.7|442|6
1737859390000|2025-01-26 02:43:10|444.79|442.09|444.78|442.08|444.8|442.1|444.74|442.04|10
1737859400000|2025-01-26 02:43:20|444.77|442.07|444.64|441.94|444.77|442.07|444.63|441.93|9
1737859410000|2025-01-26 02:43:30|444.63|441.93|444.64|441.94|444.66|441.96|444.61|441.91|7
1737859420000|2025-01-26 02:43:40|444.65|441.95|444.72|442.02|444.72|442.02|444.65|441.95|8
1737859430000|2025-01-26 02:43:50|444.73|442.03|444.77|442.07|444.77|442.07|444.73|442.03|5
1737859440000|2025-01-26 02:44:00|444.78|442.08|444.94|442.24|444.94|442.24|444.78|442.08|6
1737859450000|2025-01-26 02:44:10|444.93|442.23|444.92|442.22|444.93|442.23|444.92|442.22|2
1737859460000|2025-01-26 02:44:20|444.91|442.21|444.87|442.17|444.98|442.28|444.87|442.17|9
1737859470000|2025-01-26 02:44:30|444.88|442.18|444.91|442.21|444.94|442.24|444.88|442.18|9
1737859480000|2025-01-26 02:44:40|444.9|442.2|444.78|442.08|444.9|442.2|444.78|442.08|8
1737859490000|2025-01-26 02:44:50|444.77|442.07|444.77|442.07|444.78|442.08|444.75|442.05|12
1737859500000|2025-01-26 02:45:00|444.68|441.98|444.67|441.97|444.68|441.98|444.67|441.97|2
1737859510000|2025-01-26 02:45:10|444.66|441.96|444.74|442.04|444.74|442.04|444.66|441.96|4
1737859520000|2025-01-26 02:45:20|444.7|442|444.68|441.98|444.7|442|444.68|441.98|5
1737859530000|2025-01-26 02:45:30|444.67|441.97|444.67|441.97|444.68|441.98|444.61|441.91|10
1737859540000|2025-01-26 02:45:40|444.68|441.98|444.75|442.05|444.75|442.05|444.67|441.97|6
1737859550000|2025-01-26 02:45:50|444.74|442.04|444.58|441.88|444.74|442.04|444.57|441.87|14
1737859560000|2025-01-26 02:46:00|444.59|441.89|444.47|441.77|444.59|441.89|444.47|441.77|11
1737859570000|2025-01-26 02:46:10|444.46|441.76|444.41|441.71|444.46|441.76|444.41|441.71|5
1737859580000|2025-01-26 02:46:20|444.4|441.7|444.35|441.65|444.4|441.7|444.31|441.61|14
1737859590000|2025-01-26 02:46:30|444.34|441.64|444.33|441.63|444.34|441.64|444.31|441.61|6
1737859600000|2025-01-26 02:46:40|444.38|441.68|444.35|441.65|444.38|441.68|444.3|441.6|6
1737859610000|2025-01-26 02:46:50|444.37|441.67|444.43|441.73|444.46|441.76|444.37|441.67|12
1737859620000|2025-01-26 02:47:00|444.45|441.75|444.6|441.9|444.61|441.91|444.44|441.74|19
1737859630000|2025-01-26 02:47:10|444.61|441.91|444.78|442.08|444.78|442.08|444.61|441.91|12
1737859640000|2025-01-26 02:47:20|444.77|442.07|444.81|442.11|444.81|442.11|444.77|442.07|7
1737859650000|2025-01-26 02:47:30|444.82|442.12|444.85|442.15|444.86|442.16|444.82|442.12|6
1737859660000|2025-01-26 02:47:40|444.86|442.16|444.91|442.21|444.91|442.21|444.86|442.16|12
1737859670000|2025-01-26 02:47:50|444.96|442.26|444.97|442.27|444.97|442.27|444.96|442.26|2
1737859680000|2025-01-26 02:48:00|444.98|442.28|445.05|442.35|445.05|442.35|444.98|442.28|6
1737859690000|2025-01-26 02:48:10|445.06|442.36|444.93|442.23|445.06|442.36|444.93|442.23|10
1737859700000|2025-01-26 02:48:20|444.92|442.22|444.93|442.23|444.93|442.23|444.92|442.22|2
1737859710000|2025-01-26 02:48:30|444.94|442.24|445.04|442.34|445.04|442.34|444.94|442.24|13
1737859720000|2025-01-26 02:48:40|445.05|442.35|445.06|442.36|445.09|442.39|445.04|442.34|8
1737859730000|2025-01-26 02:48:50|445.02|442.32|444.99|442.29|445.02|442.32|444.99|442.29|4
1737859740000|2025-01-26 02:49:00|444.94|442.24|444.75|442.05|444.94|442.24|444.75|442.05|13
1737859750000|2025-01-26 02:49:10|444.74|442.04|444.62|441.92|444.74|442.04|444.62|441.92|9
1737859760000|2025-01-26 02:49:20|444.61|441.91|444.57|441.87|444.61|441.91|444.56|441.86|4
1737859770000|2025-01-26 02:49:30|444.62|441.92|444.63|441.93|444.64|441.94|444.62|441.92|4
1737859780000|2025-01-26 02:49:40|444.62|441.92|444.74|442.04|444.74|442.04|444.61|441.91|7
1737859790000|2025-01-26 02:49:50|444.75|442.05|444.6|441.9|444.75|442.05|444.6|441.9|7
1737859800000|2025-01-26 02:50:00|444.59|441.89|444.56|441.86|444.64|441.94|444.56|441.86|11
1737859810000|2025-01-26 02:50:10|444.55|441.85|444.43|441.73|444.55|441.85|444.43|441.73|10
1737859820000|2025-01-26 02:50:20|444.44|441.74|444.44|441.74|444.48|441.78|444.43|441.73|6
1737859830000|2025-01-26 02:50:30|444.43|441.73|444.45|441.75|444.48|441.78|444.41|441.71|7
1737859840000|2025-01-26 02:50:40|444.44|441.74|444.41|441.71|444.44|441.74|444.39|441.69|12
1737859850000|2025-01-26 02:50:50|444.38|441.68|444.46|441.76|444.5|441.8|444.38|441.68|7
1737859860000|2025-01-26 02:51:00|444.45|441.75|444.38|441.68|444.45|441.75|444.38|441.68|6
1737859870000|2025-01-26 02:51:10|444.39|441.69|444.35|441.65|444.39|441.69|444.35|441.65|5
1737859880000|2025-01-26 02:51:20|444.31|441.61|444.31|441.61|444.31|441.61|444.31|441.61|1
1737859890000|2025-01-26 02:51:30|444.3|441.6|444.21|441.51|444.3|441.6|444.21|441.51|6
1737859900000|2025-01-26 02:51:40|444.2|441.5|444.24|441.54|444.26|441.56|444.2|441.5|6
1737859920000|2025-01-26 02:52:00|444.25|441.55|444.22|441.52|444.28|441.58|444.22|441.52|7
1737859930000|2025-01-26 02:52:10|444.15|441.45|443.86|441.16|444.15|441.45|443.85|441.15|7
1737859940000|2025-01-26 02:52:20|443.85|441.15|443.85|441.15|443.86|441.16|443.79|441.09|12
1737859950000|2025-01-26 02:52:30|443.84|441.14|443.88|441.18|443.91|441.21|443.82|441.12|9
1737859960000|2025-01-26 02:52:40|443.87|441.17|443.9|441.2|443.91|441.21|443.87|441.17|9
1737859970000|2025-01-26 02:52:50|443.91|441.21|443.86|441.16|444.02|441.32|443.86|441.16|12
1737859980000|2025-01-26 02:53:00|443.85|441.15|444.01|441.31|444.01|441.31|443.84|441.14|10
1737859990000|2025-01-26 02:53:10|444|441.3|444|441.3|444|441.3|444|441.3|1
1737860000000|2025-01-26 02:53:20|443.99|441.29|443.89|441.19|443.99|441.29|443.89|441.19|8
1737860010000|2025-01-26 02:53:30|443.84|441.14|443.85|441.15|443.85|441.15|443.84|441.14|2
1737860030000|2025-01-26 02:53:50|443.86|441.16|443.86|441.16|443.86|441.16|443.86|441.16|1
1737860040000|2025-01-26 02:54:00|443.87|441.17|443.93|441.23|443.94|441.24|443.86|441.16|8
1737860050000|2025-01-26 02:54:10|443.99|441.29|444.01|441.31|444.03|441.33|443.96|441.26|8
1737860060000|2025-01-26 02:54:20|444|441.3|444.04|441.34|444.05|441.35|444|441.3|4
1737860070000|2025-01-26 02:54:30|444.03|441.33|444.03|441.33|444.03|441.33|444.03|441.33|1
1737860090000|2025-01-26 02:54:50|444.02|441.32|444.04|441.34|444.06|441.36|444.01|441.31|6
1737860100000|2025-01-26 02:55:00|444.05|441.35|444.19|441.49|444.19|441.49|444.05|441.35|10
1737860110000|2025-01-26 02:55:10|444.18|441.48|444.22|441.52|444.23|441.53|444.14|441.44|9
1737860120000|2025-01-26 02:55:20|444.21|441.51|444.15|441.45|444.21|441.51|444.15|441.45|6
1737860130000|2025-01-26 02:55:30|444.14|441.44|444.12|441.42|444.14|441.44|444.12|441.42|3
1737860140000|2025-01-26 02:55:40|444.11|441.41|444.16|441.46|444.17|441.47|444.11|441.41|8
1737860150000|2025-01-26 02:55:50|444.21|441.51|444.22|441.52|444.24|441.54|444.19|441.49|10
1737860160000|2025-01-26 02:56:00|444.21|441.51|444.21|441.51|444.21|441.51|444.2|441.5|3
1737860170000|2025-01-26 02:56:10|444.22|441.52|444.33|441.63|444.33|441.63|444.22|441.52|4
1737860180000|2025-01-26 02:56:20|444.32|441.62|444.41|441.71|444.41|441.71|444.32|441.62|4
1737860190000|2025-01-26 02:56:30|444.4|441.7|444.39|441.69|444.4|441.7|444.38|441.68|4
1737860200000|2025-01-26 02:56:40|444.4|441.7|444.5|441.8|444.5|441.8|444.4|441.7|6
1737860210000|2025-01-26 02:56:50|444.46|441.76|444.52|441.82|444.52|441.82|444.45|441.75|5
1737860220000|2025-01-26 02:57:00|444.53|441.83|444.73|442.03|444.8|442.1|444.53|441.83|11
1737860230000|2025-01-26 02:57:10|444.72|442.02|444.71|442.01|444.72|442.02|444.71|442.01|2
1737860240000|2025-01-26 02:57:20|444.73|442.03|444.76|442.06|444.76|442.06|444.72|442.02|4
1737860250000|2025-01-26 02:57:30|444.75|442.05|444.74|442.04|444.75|442.05|444.74|442.04|2
1737860260000|2025-01-26 02:57:40|444.75|442.05|444.75|442.05|444.75|442.05|444.75|442.05|1
1737860270000|2025-01-26 02:57:50|444.76|442.06|444.88|442.18|444.88|442.18|444.76|442.06|5
1737860280000|2025-01-26 02:58:00|444.89|442.19|444.88|442.18|444.9|442.2|444.83|442.13|10
1737860290000|2025-01-26 02:58:10|444.87|442.17|444.88|442.18|444.88|442.18|444.87|442.17|2
1737860300000|2025-01-26 02:58:20|444.89|442.19|444.89|442.19|444.89|442.19|444.89|442.19|1
1737860310000|2025-01-26 02:58:30|444.8|442.1|444.84|442.14|444.84|442.14|444.8|442.1|5
1737860320000|2025-01-26 02:58:40|444.85|442.15|444.98|442.28|444.99|442.29|444.85|442.15|15
1737860330000|2025-01-26 02:58:50|444.99|442.29|444.99|442.29|445|442.3|444.98|442.28|10
1737860340000|2025-01-26 02:59:00|444.98|442.28|444.88|442.18|444.98|442.28|444.87|442.17|13
1737860350000|2025-01-26 02:59:10|444.87|442.17|444.87|442.17|444.88|442.18|444.86|442.16|4
1737860360000|2025-01-26 02:59:20|444.86|442.16|444.9|442.2|444.9|442.2|444.86|442.16|5
1737860370000|2025-01-26 02:59:30|444.91|442.21|444.95|442.25|444.95|442.25|444.91|442.21|2
1737860380000|2025-01-26 02:59:40|444.94|442.24|445.02|442.32|445.03|442.33|444.93|442.23|10
1737860390000|2025-01-26 02:59:50|445.01|442.31|444.98|442.28|445.04|442.34|444.98|442.28|9
1737860400000|2025-01-26 03:00:00|445|442.3|445.08|442.38|445.08|442.38|444.99|442.29|7
1737860410000|2025-01-26 03:00:10|445.09|442.39|445.18|442.48|445.21|442.51|445.09|442.39|15
1737860420000|2025-01-26 03:00:20|445.17|442.47|445.05|442.35|445.17|442.47|445.01|442.31|15
1737860430000|2025-01-26 03:00:30|445.06|442.36|445.11|442.41|445.12|442.42|445.03|442.33|10
1737860440000|2025-01-26 03:00:40|445.1|442.4|445.16|442.46|445.16|442.46|445.1|442.4|7
1737860450000|2025-01-26 03:00:50|445.15|442.45|445.07|442.37|445.15|442.45|445.06|442.36|8
1737860460000|2025-01-26 03:01:00|445.12|442.42|445.18|442.48|445.19|442.49|445.11|442.41|9
1737860470000|2025-01-26 03:01:10|445.19|442.49|445.22|442.52|445.27|442.57|445.18|442.48|16
1737860480000|2025-01-26 03:01:20|445.13|442.43|445.25|442.55|445.25|442.55|445.13|442.43|9
1737860490000|2025-01-26 03:01:30|445.26|442.56|445.33|442.63|445.33|442.63|445.26|442.56|8
1737860500000|2025-01-26 03:01:40|445.36|442.66|445.47|442.77|445.49|442.79|445.36|442.66|13
1737860510000|2025-01-26 03:01:50|445.48|442.78|445.6|442.9|445.6|442.9|445.48|442.78|16
1737860520000|2025-01-26 03:02:00|445.61|442.91|445.6|442.9|445.74|443.04|445.6|442.9|11
1737860530000|2025-01-26 03:02:10|445.61|442.91|445.65|442.95|445.66|442.96|445.61|442.91|9
1737860540000|2025-01-26 03:02:20|445.71|443.01|445.8|443.1|445.8|443.1|445.71|443.01|14
1737860550000|2025-01-26 03:02:30|445.81|443.11|445.73|443.03|445.88|443.18|445.73|443.03|11
1737860560000|2025-01-26 03:02:40|445.74|443.04|445.83|443.13|445.83|443.13|445.74|443.04|9
1737860570000|2025-01-26 03:02:50|445.82|443.12|445.86|443.16|445.87|443.17|445.82|443.12|7
1737860580000|2025-01-26 03:03:00|445.87|443.17|445.87|443.17|445.87|443.17|445.87|443.17|1
1737860590000|2025-01-26 03:03:10|445.88|443.18|445.9|443.2|445.97|443.27|445.88|443.18|10
1737860600000|2025-01-26 03:03:20|445.89|443.19|445.9|443.2|445.93|443.23|445.88|443.18|7
1737860610000|2025-01-26 03:03:30|445.89|443.19|445.82|443.12|445.89|443.19|445.79|443.09|9
1737860620000|2025-01-26 03:03:40|445.81|443.11|445.66|442.96|445.81|443.11|445.66|442.96|9
1737860630000|2025-01-26 03:03:50|445.59|442.89|445.6|442.9|445.6|442.9|445.59|442.89|2
1737860640000|2025-01-26 03:04:00|445.59|442.89|445.62|442.92|445.62|442.92|445.59|442.89|6
1737860650000|2025-01-26 03:04:10|445.63|442.93|445.71|443.01|445.72|443.02|445.63|442.93|7
1737860660000|2025-01-26 03:04:20|445.75|443.05|445.66|442.96|445.76|443.06|445.66|442.96|6
1737860670000|2025-01-26 03:04:30|445.65|442.95|445.63|442.93|445.69|442.99|445.63|442.93|7
1737860680000|2025-01-26 03:04:40|445.62|442.92|445.58|442.88|445.62|442.92|445.58|442.88|5
1737860690000|2025-01-26 03:04:50|445.59|442.89|445.62|442.92|445.64|442.94|445.59|442.89|5
1737860700000|2025-01-26 03:05:00|445.61|442.91|445.43|442.73|445.61|442.91|445.38|442.68|12
1737860710000|2025-01-26 03:05:10|445.42|442.72|445.35|442.65|445.43|442.73|445.35|442.65|6
1737860720000|2025-01-26 03:05:20|445.34|442.64|445.29|442.59|445.34|442.64|445.23|442.53|7
1737860730000|2025-01-26 03:05:30|445.28|442.58|445.27|442.57|445.28|442.58|445.26|442.56|4
1737860740000|2025-01-26 03:05:40|445.28|442.58|445.29|442.59|445.29|442.59|445.28|442.58|2
1737860760000|2025-01-26 03:06:00|445.28|442.58|445.22|442.52|445.28|442.58|445.22|442.52|5
1737860770000|2025-01-26 03:06:10|445.21|442.51|445.26|442.56|445.27|442.57|445.21|442.51|6
1737860780000|2025-01-26 03:06:20|445.25|442.55|445.24|442.54|445.25|442.55|445.2|442.5|6
1737860790000|2025-01-26 03:06:30|445.25|442.55|445.27|442.57|445.27|442.57|445.25|442.55|3
1737860800000|2025-01-26 03:06:40|445.31|442.61|445.22|442.52|445.31|442.61|445.22|442.52|6
1737860810000|2025-01-26 03:06:50|445.21|442.51|445.09|442.39|445.21|442.51|445.04|442.34|15
1737860820000|2025-01-26 03:07:00|445.13|442.43|445.23|442.53|445.23|442.53|445.13|442.43|9
1737860830000|2025-01-26 03:07:10|445.24|442.54|445.26|442.56|445.26|442.56|445.23|442.53|6
1737860840000|2025-01-26 03:07:20|445.25|442.55|445.26|442.56|445.26|442.56|445.25|442.55|2
1737860850000|2025-01-26 03:07:30|445.22|442.52|445.15|442.45|445.22|442.52|445.14|442.44|6
1737860860000|2025-01-26 03:07:40|445.14|442.44|445.12|442.42|445.16|442.46|445.11|442.41|10
1737860870000|2025-01-26 03:07:50|445.11|442.41|445.06|442.36|445.15|442.45|445.06|442.36|11
1737860880000|2025-01-26 03:08:00|445.07|442.37|445.07|442.37|445.07|442.37|445.06|442.36|3
1737860890000|2025-01-26 03:08:10|445.08|442.38|445.2|442.5|445.2|442.5|445.08|442.38|4
1737860900000|2025-01-26 03:08:20|445.19|442.49|445.22|442.52|445.22|442.52|445.16|442.46|8
1737860910000|2025-01-26 03:08:30|445.21|442.51|445.19|442.49|445.21|442.51|445.19|442.49|3
1737860920000|2025-01-26 03:08:40|445.2|442.5|445.14|442.44|445.21|442.51|445.14|442.44|6
1737860930000|2025-01-26 03:08:50|445.13|442.43|445.15|442.45|445.16|442.46|445.08|442.38|8
1737860940000|2025-01-26 03:09:00|445.14|442.44|445.2|442.5|445.21|442.51|445.14|442.44|12
1737860950000|2025-01-26 03:09:10|445.21|442.51|445.13|442.43|445.25|442.55|445.12|442.42|11
1737860960000|2025-01-26 03:09:20|445.15|442.45|445.22|442.52|445.22|442.52|445.13|442.43|10
1737860970000|2025-01-26 03:09:30|445.23|442.53|445.19|442.49|445.23|442.53|445.17|442.47|5
1737860980000|2025-01-26 03:09:40|445.2|442.5|445.26|442.56|445.26|442.56|445.2|442.5|5
1737860990000|2025-01-26 03:09:50|445.25|442.55|445.25|442.55|445.25|442.55|445.25|442.55|1
1737861000000|2025-01-26 03:10:00|445.33|442.63|445.15|442.45|445.33|442.63|445.15|442.45|16
1737861010000|2025-01-26 03:10:10|445.14|442.44|445.23|442.53|445.25|442.55|445.14|442.44|11
1737861020000|2025-01-26 03:10:20|445.22|442.52|445.25|442.55|445.29|442.59|445.21|442.51|8
1737861030000|2025-01-26 03:10:30|445.26|442.56|445.26|442.56|445.29|442.59|445.24|442.54|7
1737861040000|2025-01-26 03:10:40|445.25|442.55|445.09|442.39|445.25|442.55|445.09|442.39|6
1737861050000|2025-01-26 03:10:50|445.08|442.38|445.03|442.33|445.08|442.38|445.02|442.32|8
1737861060000|2025-01-26 03:11:00|445.08|442.38|445.08|442.38|445.08|442.38|445.08|442.38|1
1737861080000|2025-01-26 03:11:20|445.09|442.39|445.1|442.4|445.11|442.41|445.09|442.39|6
1737861090000|2025-01-26 03:11:30|445.09|442.39|445.2|442.5|445.2|442.5|445.09|442.39|8
1737861100000|2025-01-26 03:11:40|445.19|442.49|445.15|442.45|445.19|442.49|445.14|442.44|6
1737861110000|2025-01-26 03:11:50|445.16|442.46|445.07|442.37|445.16|442.46|445.07|442.37|8
1737861120000|2025-01-26 03:12:00|445.06|442.36|445.06|442.36|445.11|442.41|445.01|442.31|12
1737861130000|2025-01-26 03:12:10|445.13|442.43|445.16|442.46|445.17|442.47|445.02|442.32|14
1737861140000|2025-01-26 03:12:20|445.18|442.48|445.07|442.37|445.18|442.48|445.07|442.37|15
1737861150000|2025-01-26 03:12:30|445.08|442.38|445.21|442.51|445.21|442.51|445.07|442.37|12
1737861160000|2025-01-26 03:12:40|445.22|442.52|445.23|442.53|445.24|442.54|445.22|442.52|3
1737861170000|2025-01-26 03:12:50|445.18|442.48|445.17|442.47|445.19|442.49|445.17|442.47|4
1737861180000|2025-01-26 03:13:00|445.18|442.48|445.16|442.46|445.24|442.54|445.16|442.46|13
1737861190000|2025-01-26 03:13:10|445.12|442.42|445.11|442.41|445.12|442.42|445.1|442.4|6
1737861200000|2025-01-26 03:13:20|445.12|442.42|445.13|442.43|445.13|442.43|445.08|442.38|6
1737861210000|2025-01-26 03:13:30|445.12|442.42|445.16|442.46|445.16|442.46|445.12|442.42|6
1737861220000|2025-01-26 03:13:40|445.17|442.47|445.2|442.5|445.2|442.5|445.17|442.47|3
1737861230000|2025-01-26 03:13:50|445.15|442.45|445.17|442.47|445.17|442.47|445.14|442.44|3
1737861240000|2025-01-26 03:14:00|445.16|442.46|445.15|442.45|445.17|442.47|445.15|442.45|6
1737861250000|2025-01-26 03:14:10|445.16|442.46|445.16|442.46|445.16|442.46|445.16|442.46|1
1737861260000|2025-01-26 03:14:20|445.17|442.47|445.2|442.5|445.2|442.5|445.17|442.47|4
1737861270000|2025-01-26 03:14:30|445.33|442.63|445.39|442.69|445.39|442.69|445.33|442.63|7
1737861280000|2025-01-26 03:14:40|445.4|442.7|445.44|442.74|445.44|442.74|445.38|442.68|8
1737861290000|2025-01-26 03:14:50|445.39|442.69|445.33|442.63|445.39|442.69|445.33|442.63|3
1737861300000|2025-01-26 03:15:00|445.34|442.64|445.25|442.55|445.34|442.64|445.25|442.55|6
1737861310000|2025-01-26 03:15:10|445.24|442.54|445.21|442.51|445.26|442.56|445.21|442.51|7
1737861320000|2025-01-26 03:15:20|445.14|442.44|445.16|442.46|445.18|442.48|445.07|442.37|16
1737861330000|2025-01-26 03:15:30|445.15|442.45|445.18|442.48|445.18|442.48|445.15|442.45|4
1737861340000|2025-01-26 03:15:40|445.17|442.47|445.18|442.48|445.2|442.5|445.11|442.41|11
1737861350000|2025-01-26 03:15:50|445.17|442.47|445.16|442.46|445.17|442.47|445.16|442.46|2
1737861360000|2025-01-26 03:16:00|445.12|442.42|445.26|442.56|445.26|442.56|445.12|442.42|8
1737861370000|2025-01-26 03:16:10|445.21|442.51|445.05|442.35|445.21|442.51|445.05|442.35|8
1737861380000|2025-01-26 03:16:20|445.04|442.34|445.06|442.36|445.06|442.36|445.04|442.34|3
1737861390000|2025-01-26 03:16:30|445.11|442.41|445.07|442.37|445.11|442.41|445.06|442.36|7
1737861400000|2025-01-26 03:16:40|445.06|442.36|445.03|442.33|445.06|442.36|445.01|442.31|7
1737861410000|2025-01-26 03:16:50|445.04|442.34|445.17|442.47|445.17|442.47|445.04|442.34|7
1737861420000|2025-01-26 03:17:00|445.18|442.48|445.08|442.38|445.23|442.53|445.08|442.38|15
1737861430000|2025-01-26 03:17:10|445.09|442.39|445.18|442.48|445.19|442.49|445.09|442.39|7
1737861440000|2025-01-26 03:17:20|445.17|442.47|445.13|442.43|445.19|442.49|445.12|442.42|9
1737861450000|2025-01-26 03:17:30|445.14|442.44|445.14|442.44|445.14|442.44|445.14|442.44|1
1737861460000|2025-01-26 03:17:40|445.13|442.43|445.19|442.49|445.19|442.49|445.06|442.36|12
1737861470000|2025-01-26 03:17:50|445.18|442.48|445.28|442.58|445.28|442.58|445.17|442.47|8
1737861480000|2025-01-26 03:18:00|445.29|442.59|445.39|442.69|445.39|442.69|445.29|442.59|6
1737861490000|2025-01-26 03:18:10|445.28|442.58|445.32|442.62|445.32|442.62|445.28|442.58|7
1737861500000|2025-01-26 03:18:20|445.33|442.63|445.43|442.73|445.43|442.73|445.33|442.63|7
1737861510000|2025-01-26 03:18:30|445.42|442.72|445.46|442.76|445.48|442.78|445.41|442.71|13
1737861530000|2025-01-26 03:18:50|445.52|442.82|445.55|442.85|445.55|442.85|445.52|442.82|4
1737861540000|2025-01-26 03:19:00|445.56|442.86|445.61|442.91|445.61|442.91|445.56|442.86|3
1737861550000|2025-01-26 03:19:10|445.6|442.9|445.73|443.03|445.73|443.03|445.56|442.86|14
1737861560000|2025-01-26 03:19:20|445.72|443.02|445.71|443.01|445.72|443.02|445.71|443.01|2
1737861570000|2025-01-26 03:19:30|445.72|443.02|445.74|443.04|445.74|443.04|445.72|443.02|3
1737861580000|2025-01-26 03:19:40|445.7|443|445.68|442.98|445.73|443.03|445.68|442.98|5
1737861590000|2025-01-26 03:19:50|445.69|442.99|445.6|442.9|445.69|442.99|445.6|442.9|6
1737861600000|2025-01-26 03:20:00|445.59|442.89|445.54|442.84|445.59|442.89|445.54|442.84|3
1737861610000|2025-01-26 03:20:10|445.55|442.85|445.59|442.89|445.6|442.9|445.54|442.84|5
1737861620000|2025-01-26 03:20:20|445.6|442.9|445.65|442.95|445.66|442.96|445.6|442.9|7
1737861630000|2025-01-26 03:20:30|445.61|442.91|445.51|442.81|445.61|442.91|445.51|442.81|9
1737861640000|2025-01-26 03:20:40|445.52|442.82|445.57|442.87|445.59|442.89|445.52|442.82|9
1737861650000|2025-01-26 03:20:50|445.56|442.86|445.55|442.85|445.62|442.92|445.55|442.85|16
1737861660000|2025-01-26 03:21:00|445.57|442.87|445.48|442.78|445.57|442.87|445.48|442.78|11
1737861670000|2025-01-26 03:21:10|445.47|442.77|445.45|442.75|445.47|442.77|445.45|442.75|8
1737861680000|2025-01-26 03:21:20|445.46|442.76|445.46|442.76|445.46|442.76|445.46|442.76|1
1737861690000|2025-01-26 03:21:30|445.45|442.75|445.36|442.66|445.45|442.75|445.36|442.66|6
1737861700000|2025-01-26 03:21:40|445.32|442.62|445.3|442.6|445.32|442.62|445.3|442.6|3
1737861710000|2025-01-26 03:21:50|445.29|442.59|445.28|442.58|445.29|442.59|445.28|442.58|2
1737861720000|2025-01-26 03:22:00|445.27|442.57|445.22|442.52|445.27|442.57|445.22|442.52|2
1737861730000|2025-01-26 03:22:10|445.21|442.51|445.16|442.46|445.21|442.51|445.15|442.45|10
1737861740000|2025-01-26 03:22:20|445.15|442.45|445.05|442.35|445.15|442.45|445.05|442.35|15
1737861750000|2025-01-26 03:22:30|445.07|442.37|445.05|442.35|445.07|442.37|445.05|442.35|6
1737861760000|2025-01-26 03:22:40|445.06|442.36|445.08|442.38|445.08|442.38|445.06|442.36|3
1737861780000|2025-01-26 03:23:00|445.07|442.37|445.16|442.46|445.16|442.46|445.06|442.36|7
1737861790000|2025-01-26 03:23:10|445.2|442.5|445.19|442.49|445.21|442.51|445.18|442.48|6
1737861800000|2025-01-26 03:23:20|445.18|442.48|445.26|442.56|445.26|442.56|445.18|442.48|6
1737861810000|2025-01-26 03:23:30|445.25|442.55|445.25|442.55|445.25|442.55|445.24|442.54|3
1737861820000|2025-01-26 03:23:40|445.26|442.56|445.23|442.53|445.26|442.56|445.23|442.53|8
1737861830000|2025-01-26 03:23:50|445.24|442.54|445.15|442.45|445.3|442.6|445.15|442.45|11
1737861840000|2025-01-26 03:24:00|445.14|442.44|445.08|442.38|445.14|442.44|445.08|442.38|8
1737861850000|2025-01-26 03:24:10|445.07|442.37|445.06|442.36|445.07|442.37|445.03|442.33|7
1737861860000|2025-01-26 03:24:20|445.05|442.35|444.99|442.29|445.05|442.35|444.99|442.29|4
1737861870000|2025-01-26 03:24:30|445.01|442.31|445.02|442.32|445.03|442.33|445.01|442.31|4
1737861880000|2025-01-26 03:24:40|444.97|442.27|445.1|442.4|445.1|442.4|444.97|442.27|10
1737861890000|2025-01-26 03:24:50|445.09|442.39|444.99|442.29|445.09|442.39|444.99|442.29|9
1737861900000|2025-01-26 03:25:00|445.05|442.35|445|442.3|445.05|442.35|445|442.3|6
1737861910000|2025-01-26 03:25:10|444.99|442.29|444.99|442.29|444.99|442.29|444.99|442.29|1
1737861920000|2025-01-26 03:25:20|444.98|442.28|444.98|442.28|445.05|442.35|444.98|442.28|10
1737861930000|2025-01-26 03:25:30|445.06|442.36|445.04|442.34|445.06|442.36|445.04|442.34|3
1737861940000|2025-01-26 03:25:40|445.03|442.33|444.99|442.29|445.03|442.33|444.99|442.29|5
1737861950000|2025-01-26 03:25:50|444.98|442.28|445.02|442.32|445.06|442.36|444.97|442.27|10
1737861960000|2025-01-26 03:26:00|445.01|442.31|445.06|442.36|445.07|442.37|444.99|442.29|8
1737861970000|2025-01-26 03:26:10|445.05|442.35|445.09|442.39|445.09|442.39|445.04|442.34|3
1737861980000|2025-01-26 03:26:20|445.06|442.36|445.06|442.36|445.06|442.36|445.03|442.33|7
1737861990000|2025-01-26 03:26:30|445.07|442.37|445.08|442.38|445.08|442.38|445.07|442.37|2
1737862000000|2025-01-26 03:26:40|445.09|442.39|445.21|442.51|445.21|442.51|445.09|442.39|5
1737862010000|2025-01-26 03:26:50|445.2|442.5|445.18|442.48|445.2|442.5|445.18|442.48|3
1737862020000|2025-01-26 03:27:00|445.19|442.49|445.07|442.37|445.19|442.49|445.07|442.37|5
1737862030000|2025-01-26 03:27:10|445.08|442.38|445.13|442.43|445.13|442.43|445.07|442.37|5
1737862040000|2025-01-26 03:27:20|445.14|442.44|445.2|442.5|445.2|442.5|445.14|442.44|7
1737862050000|2025-01-26 03:27:30|445.19|442.49|445.2|442.5|445.24|442.54|445.19|442.49|3
1737862060000|2025-01-26 03:27:40|445.19|442.49|445.19|442.49|445.2|442.5|445.19|442.49|5
1737862070000|2025-01-26 03:27:50|445.18|442.48|445.19|442.49|445.19|442.49|445.18|442.48|4
1737862080000|2025-01-26 03:28:00|445.2|442.5|445.21|442.51|445.21|442.51|445.2|442.5|2
1737862090000|2025-01-26 03:28:10|445.2|442.5|445.16|442.46|445.2|442.5|445.16|442.46|2
1737862100000|2025-01-26 03:28:20|445.17|442.47|445.2|442.5|445.23|442.53|445.17|442.47|6
1737862110000|2025-01-26 03:28:30|445.19|442.49|445.12|442.42|445.19|442.49|445.12|442.42|4
1737862120000|2025-01-26 03:28:40|445.11|442.41|445.11|442.41|445.11|442.41|445.11|442.41|1
1737862130000|2025-01-26 03:28:50|445.1|442.4|445.22|442.52|445.22|442.52|445.1|442.4|7
1737862140000|2025-01-26 03:29:00|445.24|442.54|445.26|442.56|445.26|442.56|445.24|442.54|3
1737862160000|2025-01-26 03:29:20|445.25|442.55|445.33|442.63|445.33|442.63|445.25|442.55|8
1737862170000|2025-01-26 03:29:30|445.35|442.65|445.28|442.58|445.35|442.65|445.27|442.57|7
1737862180000|2025-01-26 03:29:40|445.31|442.61|445.35|442.65|445.36|442.66|445.31|442.61|6
1737862190000|2025-01-26 03:29:50|445.36|442.66|445.4|442.7|445.4|442.7|445.36|442.66|4
1737862200000|2025-01-26 03:30:00|445.41|442.71|445.37|442.67|445.42|442.72|445.37|442.67|5
1737862210000|2025-01-26 03:30:10|445.32|442.62|445.43|442.73|445.44|442.74|445.29|442.59|14
1737862220000|2025-01-26 03:30:20|445.45|442.75|445.58|442.88|445.58|442.88|445.45|442.75|7
1737862230000|2025-01-26 03:30:30|445.59|442.89|445.61|442.91|445.61|442.91|445.59|442.89|3
1737862240000|2025-01-26 03:30:40|445.62|442.92|445.64|442.94|445.64|442.94|445.62|442.92|3
1737862250000|2025-01-26 03:30:50|445.65|442.95|445.7|443|445.7|443|445.63|442.93|10
1737862260000|2025-01-26 03:31:00|445.72|443.02|445.8|443.1|445.8|443.1|445.72|443.02|6
1737862270000|2025-01-26 03:31:10|445.81|443.11|445.44|442.74|445.81|443.11|445.43|442.73|6
1737862280000|2025-01-26 03:31:20|445.45|442.75|445.48|442.78|445.48|442.78|445.43|442.73|7
1737862290000|2025-01-26 03:31:30|445.47|442.77|445.53|442.83|445.59|442.89|445.47|442.77|11
1737862300000|2025-01-26 03:31:40|445.42|442.72|445.28|442.58|445.42|442.72|445.27|442.57|15
1737862310000|2025-01-26 03:31:50|445.27|442.57|445.1|442.4|445.27|442.57|445.09|442.39|12
1737862320000|2025-01-26 03:32:00|444.97|442.27|444.84|442.14|444.97|442.27|444.71|442.01|15
1737862330000|2025-01-26 03:32:10|444.83|442.13|444.82|442.12|444.83|442.13|444.81|442.11|8
1737862340000|2025-01-26 03:32:20|445.05|442.35|445.07|442.37|445.07|442.37|445.05|442.35|3
1737862350000|2025-01-26 03:32:30|445.04|442.34|444.97|442.27|445.04|442.34|444.95|442.25|12
1737862360000|2025-01-26 03:32:40|444.93|442.23|444.94|442.24|444.99|442.29|444.9|442.2|14
1737862370000|2025-01-26 03:32:50|444.83|442.13|444.78|442.08|444.83|442.13|444.76|442.06|11
1737862380000|2025-01-26 03:33:00|444.74|442.04|444.78|442.08|444.78|442.08|444.73|442.03|7
1737862390000|2025-01-26 03:33:10|444.77|442.07|444.69|441.99|444.77|442.07|444.69|441.99|7
1737862400000|2025-01-26 03:33:20|444.68|441.98|444.64|441.94|444.72|442.02|444.62|441.92|10
1737862410000|2025-01-26 03:33:30|444.61|441.91|444.59|441.89|444.61|441.91|444.59|441.89|3
1737862420000|2025-01-26 03:33:40|444.58|441.88|444.59|441.89|444.61|441.91|444.57|441.87|5
1737862430000|2025-01-26 03:33:50|444.58|441.88|444.65|441.95|444.67|441.97|444.58|441.88|4
1737862440000|2025-01-26 03:34:00|444.64|441.94|444.58|441.88|444.64|441.94|444.58|441.88|7
1737862450000|2025-01-26 03:34:10|444.6|441.9|444.7|442|444.7|442|444.6|441.9|3
1737862460000|2025-01-26 03:34:20|444.69|441.99|444.57|441.87|444.69|441.99|444.57|441.87|10
1737862490000|2025-01-26 03:34:50|444.56|441.86|444.52|441.82|444.56|441.86|444.52|441.82|6
1737862500000|2025-01-26 03:35:00|444.53|441.83|444.49|441.79|444.53|441.83|444.49|441.79|5
1737862510000|2025-01-26 03:35:10|444.48|441.78|444.22|441.52|444.48|441.78|444.22|441.52|8
1737862520000|2025-01-26 03:35:20|444.21|441.51|444.15|441.45|444.21|441.51|444.15|441.45|9
1737862530000|2025-01-26 03:35:30|444.14|441.44|444.24|441.54|444.24|441.54|444.1|441.4|8
1737862540000|2025-01-26 03:35:40|444.23|441.53|444.19|441.49|444.24|441.54|444.17|441.47|8
1737862550000|2025-01-26 03:35:50|444.06|441.36|443.8|441.1|444.08|441.38|443.8|441.1|16
1737862560000|2025-01-26 03:36:00|443.79|441.09|443.76|441.06|443.79|441.09|443.71|441.01|7
1737862570000|2025-01-26 03:36:10|443.79|441.09|444.13|441.43|444.23|441.53|443.79|441.09|12
1737862580000|2025-01-26 03:36:20|444.12|441.42|444.11|441.41|444.12|441.42|444.09|441.39|6
1737862590000|2025-01-26 03:36:30|444.17|441.47|444.14|441.44|444.17|441.47|444.14|441.44|4
1737862600000|2025-01-26 03:36:40|444.09|441.39|444.07|441.37|444.1|441.4|444.07|441.37|13
1737862610000|2025-01-26 03:36:50|444.16|441.46|444.15|441.45|444.16|441.46|444.15|441.45|2
1737862620000|2025-01-26 03:37:00|444.14|441.44|444.2|441.5|444.21|441.51|444.13|441.43|4
1737862630000|2025-01-26 03:37:10|444.21|441.51|444.26|441.56|444.27|441.57|444.2|441.5|6
1737862640000|2025-01-26 03:37:20|444.25|441.55|444.25|441.55|444.25|441.55|444.25|441.55|1
1737862650000|2025-01-26 03:37:30|444.26|441.56|444.32|441.62|444.36|441.66|444.26|441.56|7
1737862660000|2025-01-26 03:37:40|444.31|441.61|444.41|441.71|444.42|441.72|444.31|441.61|6
1737862670000|2025-01-26 03:37:50|444.42|441.72|444.41|441.71|444.43|441.73|444.41|441.71|4
1737862680000|2025-01-26 03:38:00|444.4|441.7|444.42|441.72|444.45|441.75|444.39|441.69|8
1737862690000|2025-01-26 03:38:10|444.41|441.71|444.41|441.71|444.41|441.71|444.41|441.71|1
1737862700000|2025-01-26 03:38:20|444.47|441.77|444.49|441.79|444.49|441.79|444.47|441.77|2
1737862710000|2025-01-26 03:38:30|444.5|441.8|444.59|441.89|444.59|441.89|444.5|441.8|8
1737862730000|2025-01-26 03:38:50|444.53|441.83|444.61|441.91|444.65|441.95|444.53|441.83|8
1737862740000|2025-01-26 03:39:00|444.67|441.97|444.73|442.03|444.75|442.05|444.66|441.96|9
1737862750000|2025-01-26 03:39:10|444.72|442.02|444.66|441.96|444.72|442.02|444.66|441.96|4
1737862760000|2025-01-26 03:39:20|444.67|441.97|444.76|442.06|444.76|442.06|444.65|441.95|8
1737862770000|2025-01-26 03:39:30|444.71|442.01|444.72|442.02|444.72|442.02|444.69|441.99|6
1737862780000|2025-01-26 03:39:40|444.73|442.03|444.69|441.99|444.77|442.07|444.69|441.99|6
1737862790000|2025-01-26 03:39:50|444.68|441.98|444.68|441.98|444.69|441.99|444.68|441.98|3
1737862800000|2025-01-26 03:40:00|444.67|441.97|444.48|441.78|444.67|441.97|444.48|441.78|14
1737862810000|2025-01-26 03:40:10|444.47|441.77|444.4|441.7|444.48|441.78|444.4|441.7|14
1737862820000|2025-01-26 03:40:20|444.36|441.66|444.36|441.66|444.36|441.66|444.26|441.56|9
1737862830000|2025-01-26 03:40:30|444.35|441.65|444.21|441.51|444.35|441.65|444.21|441.51|9
1737862840000|2025-01-26 03:40:40|444.2|441.5|444.23|441.53|444.27|441.57|444.2|441.5|7
1737862850000|2025-01-26 03:40:50|444.22|441.52|444.16|441.46|444.22|441.52|444.16|441.46|6
1737862860000|2025-01-26 03:41:00|444.17|441.47|444.3|441.6|444.31|441.61|444.17|441.47|8
1737862870000|2025-01-26 03:41:10|444.31|441.61|444.42|441.72|444.45|441.75|444.31|441.61|13
1737862880000|2025-01-26 03:41:20|444.41|441.71|444.4|441.7|444.43|441.73|444.4|441.7|7
1737862890000|2025-01-26 03:41:30|444.47|441.77|444.46|441.76|444.52|441.82|444.46|441.76|9
1737862900000|2025-01-26 03:41:40|444.47|441.77|444.42|441.72|444.47|441.77|444.42|441.72|6
1737862910000|2025-01-26 03:41:50|444.41|441.71|444.38|441.68|444.41|441.71|444.38|441.68|2
1737862920000|2025-01-26 03:42:00|444.37|441.67|444.28|441.58|444.37|441.67|444.24|441.54|12
1737862930000|2025-01-26 03:42:10|444.27|441.57|444.29|441.59|444.29|441.59|444.25|441.55|9
1737862940000|2025-01-26 03:42:20|444.34|441.64|444.24|441.54|444.34|441.64|444.24|441.54|13
1737862950000|2025-01-26 03:42:30|444.23|441.53|444.31|441.61|444.33|441.63|444.16|441.46|16
1737862960000|2025-01-26 03:42:40|444.32|441.62|444.67|441.97|444.7|442|444.32|441.62|12
1737862970000|2025-01-26 03:42:50|444.66|441.96|444.66|441.96|444.68|441.98|444.51|441.81|14
1737862980000|2025-01-26 03:43:00|444.62|441.92|444.62|441.92|444.64|441.94|444.57|441.87|14
1737862990000|2025-01-26 03:43:10|444.65|441.95|444.69|441.99|444.71|442.01|444.65|441.95|5
1737863000000|2025-01-26 03:43:20|444.68|441.98|444.71|442.01|444.71|442.01|444.67|441.97|4
1737863010000|2025-01-26 03:43:30|444.7|442|444.66|441.96|444.7|442|444.63|441.93|7
1737863020000|2025-01-26 03:43:40|444.67|441.97|444.78|442.08|444.78|442.08|444.67|441.97|13
1737863030000|2025-01-26 03:43:50|444.79|442.09|444.81|442.11|444.81|442.11|444.79|442.09|2
1737863040000|2025-01-26 03:44:00|444.83|442.13|444.91|442.21|444.91|442.21|444.83|442.13|10
1737863050000|2025-01-26 03:44:10|444.86|442.16|444.84|442.14|444.86|442.16|444.84|442.14|5
1737863060000|2025-01-26 03:44:20|444.85|442.15|444.92|442.22|444.93|442.23|444.85|442.15|12
1737863070000|2025-01-26 03:44:30|444.91|442.21|444.92|442.22|444.92|442.22|444.91|442.21|4
1737863080000|2025-01-26 03:44:40|444.91|442.21|445.13|442.43|445.21|442.51|444.91|442.21|10
1737863090000|2025-01-26 03:44:50|445.12|442.42|445.07|442.37|445.12|442.42|445.03|442.33|10
1737863100000|2025-01-26 03:45:00|445.11|442.41|445.53|442.83|445.53|442.83|445.01|442.31|21
1737863110000|2025-01-26 03:45:10|445.54|442.84|445.48|442.78|445.54|442.84|445.45|442.75|7
1737863120000|2025-01-26 03:45:20|445.44|442.74|445.49|442.79|445.52|442.82|445.44|442.74|6
1737863130000|2025-01-26 03:45:30|445.56|442.86|445.49|442.79|445.56|442.86|445.49|442.79|6
1737863140000|2025-01-26 03:45:40|445.53|442.83|445.66|442.96|445.69|442.99|445.53|442.83|8
1737863150000|2025-01-26 03:45:50|445.62|442.92|445.43|442.73|445.62|442.92|445.43|442.73|9
1737863160000|2025-01-26 03:46:00|445.42|442.72|445.44|442.74|445.49|442.79|445.37|442.67|12
1737863170000|2025-01-26 03:46:10|445.45|442.75|445.54|442.84|445.55|442.85|445.45|442.75|7
1737863180000|2025-01-26 03:46:20|445.55|442.85|445.46|442.76|445.57|442.87|445.44|442.74|12
1737863190000|2025-01-26 03:46:30|445.39|442.69|445.36|442.66|445.44|442.74|445.33|442.63|16
1737863200000|2025-01-26 03:46:40|445.35|442.65|445.27|442.57|445.36|442.66|445.26|442.56|11
1737863210000|2025-01-26 03:46:50|445.28|442.58|445.34|442.64|445.35|442.65|445.27|442.57|7
1737863220000|2025-01-26 03:47:00|445.39|442.69|445.53|442.83|445.53|442.83|445.39|442.69|13
1737863230000|2025-01-26 03:47:10|445.52|442.82|445.28|442.58|445.52|442.82|445.28|442.58|10
1737863240000|2025-01-26 03:47:20|445.29|442.59|445.14|442.44|445.31|442.61|445.14|442.44|12
1737863250000|2025-01-26 03:47:30|445.13|442.43|445.13|442.43|445.19|442.49|445.12|442.42|10
1737863260000|2025-01-26 03:47:40|445.12|442.42|445.06|442.36|445.19|442.49|445.06|442.36|10
1737863270000|2025-01-26 03:47:50|445.1|442.4|444.92|442.22|445.1|442.4|444.91|442.21|7
1737863280000|2025-01-26 03:48:00|444.91|442.21|444.79|442.09|444.91|442.21|444.71|442.01|6
1737863290000|2025-01-26 03:48:10|444.77|442.07|444.45|441.75|444.77|442.07|444.45|441.75|17
1737863300000|2025-01-26 03:48:20|444.43|441.73|444.6|441.9|444.6|441.9|444.38|441.68|8
1737863310000|2025-01-26 03:48:30|444.57|441.87|444.45|441.75|444.58|441.88|444.44|441.74|8
1737863320000|2025-01-26 03:48:40|444.44|441.74|444.19|441.49|444.44|441.74|444.19|441.49|10
1737863330000|2025-01-26 03:48:50|444.16|441.46|444.08|441.38|444.16|441.46|444.08|441.38|9
1737863340000|2025-01-26 03:49:00|444.07|441.37|444.09|441.39|444.15|441.45|444.02|441.32|8
1737863350000|2025-01-26 03:49:10|444.08|441.38|444.05|441.35|444.08|441.38|444.05|441.35|4
1737863360000|2025-01-26 03:49:20|444.08|441.38|444.2|441.5|444.2|441.5|444.08|441.38|7
1737863370000|2025-01-26 03:49:30|444.21|441.51|444.35|441.65|444.36|441.66|444.21|441.51|7
1737863380000|2025-01-26 03:49:40|444.4|441.7|444.39|441.69|444.4|441.7|444.33|441.63|6
1737863390000|2025-01-26 03:49:50|444.41|441.71|444.44|441.74|444.45|441.75|444.41|441.71|6
1737863400000|2025-01-26 03:50:00|444.4|441.7|444.3|441.6|444.4|441.7|444.3|441.6|8
1737863410000|2025-01-26 03:50:10|444.31|441.61|444.09|441.39|444.31|441.61|444.09|441.39|13
1737863420000|2025-01-26 03:50:20|444.1|441.4|444.07|441.37|444.1|441.4|444.03|441.33|10
1737863430000|2025-01-26 03:50:30|444.1|441.4|444.05|441.35|444.1|441.4|444.04|441.34|8
1737863440000|2025-01-26 03:50:40|444.07|441.37|444.03|441.33|444.16|441.46|444.03|441.33|10
1737863450000|2025-01-26 03:50:50|444.02|441.32|444.05|441.35|444.05|441.35|444|441.3|6
1737863460000|2025-01-26 03:51:00|444.02|441.32|444.15|441.45|444.22|441.52|444.02|441.32|7
1737863470000|2025-01-26 03:51:10|444.18|441.48|444.23|441.53|444.29|441.59|444.18|441.48|11
1737863480000|2025-01-26 03:51:20|444.22|441.52|444.22|441.52|444.22|441.52|444.22|441.52|1
1737863490000|2025-01-26 03:51:30|444.23|441.53|444.34|441.64|444.36|441.66|444.23|441.53|6
1737863500000|2025-01-26 03:51:40|444.33|441.63|444.27|441.57|444.33|441.63|444.27|441.57|6
1737863510000|2025-01-26 03:51:50|444.31|441.61|444.25|441.55|444.35|441.65|444.24|441.54|15
1737863520000|2025-01-26 03:52:00|444.24|441.54|444.32|441.62|444.32|441.62|444.23|441.53|7
1737863530000|2025-01-26 03:52:10|444.33|441.63|444.37|441.67|444.4|441.7|444.33|441.63|7
1737863540000|2025-01-26 03:52:20|444.44|441.74|444.47|441.77|444.48|441.78|444.43|441.73|6
1737863550000|2025-01-26 03:52:30|444.46|441.76|444.44|441.74|444.46|441.76|444.43|441.73|3
1737863560000|2025-01-26 03:52:40|444.34|441.64|444.36|441.66|444.36|441.66|444.34|441.64|2
1737863570000|2025-01-26 03:52:50|444.33|441.63|444.23|441.53|444.33|441.63|444.23|441.53|6
1737863580000|2025-01-26 03:53:00|444.22|441.52|444.18|441.48|444.22|441.52|444.1|441.4|5
1737863590000|2025-01-26 03:53:10|444.16|441.46|444.14|441.44|444.16|441.46|444.13|441.43|5
1737863600000|2025-01-26 03:53:20|444.13|441.43|444.11|441.41|444.13|441.43|444.11|441.41|3
1737863610000|2025-01-26 03:53:30|444.12|441.42|444.17|441.47|444.19|441.49|444.12|441.42|5
1737863620000|2025-01-26 03:53:40|444.18|441.48|444.07|441.37|444.18|441.48|444.07|441.37|6
1737863630000|2025-01-26 03:53:50|444.08|441.38|444.12|441.42|444.13|441.43|444.08|441.38|7
1737863640000|2025-01-26 03:54:00|444.11|441.41|444.06|441.36|444.11|441.41|444.06|441.36|5
1737863670000|2025-01-26 03:54:30|444.1|441.4|444.13|441.43|444.14|441.44|444.08|441.38|9
1737863680000|2025-01-26 03:54:40|444.12|441.42|444.21|441.51|444.21|441.51|444.1|441.4|9
1737863690000|2025-01-26 03:54:50|444.2|441.5|444.18|441.48|444.2|441.5|444.18|441.48|3
1737863700000|2025-01-26 03:55:00|444.19|441.49|444.07|441.37|444.19|441.49|444.07|441.37|7
1737863710000|2025-01-26 03:55:10|444.08|441.38|444.1|441.4|444.11|441.41|444.06|441.36|5
1737863720000|2025-01-26 03:55:20|444.09|441.39|444.18|441.48|444.2|441.5|444.09|441.39|8
1737863730000|2025-01-26 03:55:30|444.17|441.47|444.26|441.56|444.26|441.56|444.17|441.47|3
1737863740000|2025-01-26 03:55:40|444.25|441.55|444.1|441.4|444.25|441.55|444.1|441.4|11
1737863750000|2025-01-26 03:55:50|444.09|441.39|444.07|441.37|444.09|441.39|444.07|441.37|3
1737863760000|2025-01-26 03:56:00|444.08|441.38|444.11|441.41|444.14|441.44|444.08|441.38|5
1737863770000|2025-01-26 03:56:10|443.97|441.27|444.05|441.35|444.1|441.4|443.93|441.23|18
1737863780000|2025-01-26 03:56:20|444.06|441.36|443.99|441.29|444.06|441.36|443.99|441.29|7
1737863790000|2025-01-26 03:56:30|443.98|441.28|443.97|441.27|443.99|441.29|443.96|441.26|4
1737863800000|2025-01-26 03:56:40|444.03|441.33|444|441.3|444.03|441.33|444|441.3|4
1737863810000|2025-01-26 03:56:50|444.02|441.32|444.12|441.42|444.14|441.44|444.02|441.32|9
1737863820000|2025-01-26 03:57:00|444.13|441.43|444.09|441.39|444.17|441.47|444.09|441.39|6
1737863830000|2025-01-26 03:57:10|444.06|441.36|443.95|441.25|444.06|441.36|443.95|441.25|8
1737863840000|2025-01-26 03:57:20|443.93|441.23|443.92|441.22|443.99|441.29|443.89|441.19|10
1737863850000|2025-01-26 03:57:30|443.93|441.23|443.94|441.24|443.98|441.28|443.92|441.22|8
1737863860000|2025-01-26 03:57:40|443.93|441.23|443.89|441.19|443.93|441.23|443.86|441.16|7
1737863870000|2025-01-26 03:57:50|443.86|441.16|443.95|441.25|443.95|441.25|443.86|441.16|5
1737863880000|2025-01-26 03:58:00|443.94|441.24|443.9|441.2|443.94|441.24|443.9|441.2|5
1737863890000|2025-01-26 03:58:10|443.89|441.19|443.95|441.25|443.95|441.25|443.89|441.19|2
1737863900000|2025-01-26 03:58:20|443.94|441.24|443.96|441.26|443.96|441.26|443.91|441.21|6
1737863910000|2025-01-26 03:58:30|443.97|441.27|444.11|441.41|444.12|441.42|443.97|441.27|8
1737863920000|2025-01-26 03:58:40|444.1|441.4|444.09|441.39|444.1|441.4|444.09|441.39|2
1737863930000|2025-01-26 03:58:50|444.08|441.38|444.11|441.41|444.12|441.42|444.08|441.38|3
1737863940000|2025-01-26 03:59:00|444.1|441.4|444.22|441.52|444.22|441.52|444.1|441.4|6
1737863960000|2025-01-26 03:59:20|444.21|441.51|444.22|441.52|444.25|441.55|444.21|441.51|7
1737863970000|2025-01-26 03:59:30|444.28|441.58|444.28|441.58|444.29|441.59|444.28|441.58|3
1737863980000|2025-01-26 03:59:40|444.33|441.63|444.22|441.52|444.34|441.64|444.2|441.5|8
1737863990000|2025-01-26 03:59:50|444.21|441.51|444.19|441.49|444.21|441.51|444.19|441.49|3
1737864000000|2025-01-26 04:00:00|444.2|441.5|444.42|441.72|444.42|441.72|444.2|441.5|8
1737864010000|2025-01-26 04:00:10|444.43|441.73|444.36|441.66|444.5|441.8|444.24|441.54|14
1737864020000|2025-01-26 04:00:20|444.37|441.67|444.47|441.77|444.47|441.77|444.37|441.67|5
1737864030000|2025-01-26 04:00:30|444.48|441.78|444.65|441.95|444.66|441.96|444.48|441.78|8
1737864040000|2025-01-26 04:00:40|444.66|441.96|444.68|441.98|444.68|441.98|444.66|441.96|3
1737864050000|2025-01-26 04:00:50|444.69|441.99|444.63|441.93|444.69|441.99|444.63|441.93|4
1737864060000|2025-01-26 04:01:00|444.62|441.92|444.62|441.92|444.69|441.99|444.61|441.91|8
1737864070000|2025-01-26 04:01:10|444.56|441.86|444.25|441.55|444.56|441.86|444.25|441.55|13
1737864080000|2025-01-26 04:01:20|444.22|441.52|444.43|441.73|444.44|441.74|444.21|441.51|14
1737864090000|2025-01-26 04:01:30|444.42|441.72|444.48|441.78|444.48|441.78|444.42|441.72|5
1737864100000|2025-01-26 04:01:40|444.49|441.79|444.47|441.77|444.53|441.83|444.47|441.77|8
1737864110000|2025-01-26 04:01:50|444.48|441.78|444.53|441.83|444.54|441.84|444.48|441.78|5
1737864120000|2025-01-26 04:02:00|444.52|441.82|444.4|441.7|444.53|441.83|444.4|441.7|10
1737864130000|2025-01-26 04:02:10|444.41|441.71|444.39|441.69|444.41|441.71|444.39|441.69|3
1737864140000|2025-01-26 04:02:20|444.4|441.7|444.56|441.86|444.57|441.87|444.4|441.7|6
1737864150000|2025-01-26 04:02:30|444.55|441.85|444.68|441.98|444.68|441.98|444.54|441.84|11
1737864160000|2025-01-26 04:02:40|444.67|441.97|444.6|441.9|444.67|441.97|444.6|441.9|4
1737864170000|2025-01-26 04:02:50|444.59|441.89|444.63|441.93|444.63|441.93|444.59|441.89|5
1737864180000|2025-01-26 04:03:00|444.69|441.99|444.69|441.99|444.71|442.01|444.69|441.99|5
1737864190000|2025-01-26 04:03:10|444.68|441.98|444.57|441.87|444.68|441.98|444.57|441.87|7
1737864200000|2025-01-26 04:03:20|444.59|441.89|444.53|441.83|444.62|441.92|444.53|441.83|8
1737864210000|2025-01-26 04:03:30|444.47|441.77|444.52|441.82|444.52|441.82|444.43|441.73|13
1737864220000|2025-01-26 04:03:40|444.51|441.81|444.41|441.71|444.51|441.81|444.41|441.71|8
1737864230000|2025-01-26 04:03:50|444.4|441.7|444.36|441.66|444.4|441.7|444.36|441.66|5
1737864240000|2025-01-26 04:04:00|444.37|441.67|444.53|441.83|444.55|441.85|444.37|441.67|8
1737864250000|2025-01-26 04:04:10|444.49|441.79|444.49|441.79|444.53|441.83|444.46|441.76|9
1737864260000|2025-01-26 04:04:20|444.48|441.78|444.36|441.66|444.48|441.78|444.36|441.66|7
1737864270000|2025-01-26 04:04:30|444.37|441.67|444.34|441.64|444.37|441.67|444.34|441.64|4
1737864280000|2025-01-26 04:04:40|444.33|441.63|444.34|441.64|444.34|441.64|444.3|441.6|5
1737864290000|2025-01-26 04:04:50|444.4|441.7|444.37|441.67|444.43|441.73|444.37|441.67|6
1737864300000|2025-01-26 04:05:00|444.42|441.72|444.57|441.87|444.57|441.87|444.42|441.72|7
1737864310000|2025-01-26 04:05:10|444.61|441.91|444.65|441.95|444.66|441.96|444.6|441.9|10
1737864320000|2025-01-26 04:05:20|444.66|441.96|444.63|441.93|444.66|441.96|444.62|441.92|4
1737864330000|2025-01-26 04:05:30|444.64|441.94|444.63|441.93|444.67|441.97|444.59|441.89|12
1737864340000|2025-01-26 04:05:40|444.62|441.92|444.53|441.83|444.67|441.97|444.52|441.82|12
1737864350000|2025-01-26 04:05:50|444.52|441.82|444.53|441.83|444.53|441.83|444.52|441.82|2
1737864360000|2025-01-26 04:06:00|444.54|441.84|444.55|441.85|444.55|441.85|444.53|441.83|4
1737864370000|2025-01-26 04:06:10|444.61|441.91|444.62|441.92|444.62|441.92|444.61|441.91|2
1737864380000|2025-01-26 04:06:20|444.61|441.91|444.61|441.91|444.61|441.91|444.61|441.91|1
1737864390000|2025-01-26 04:06:30|444.62|441.92|444.67|441.97|444.67|441.97|444.62|441.92|3
1737864400000|2025-01-26 04:06:40|444.68|441.98|444.68|441.98|444.68|441.98|444.68|441.98|1
1737864410000|2025-01-26 04:06:50|444.67|441.97|444.61|441.91|444.67|441.97|444.61|441.91|4
1737864420000|2025-01-26 04:07:00|444.62|441.92|444.64|441.94|444.64|441.94|444.62|441.92|3
1737864430000|2025-01-26 04:07:10|444.65|441.95|444.65|441.95|444.65|441.95|444.65|441.95|1
1737864440000|2025-01-26 04:07:20|444.66|441.96|444.75|442.05|444.75|442.05|444.66|441.96|9
1737864450000|2025-01-26 04:07:30|444.76|442.06|444.77|442.07|444.77|442.07|444.76|442.06|2
1737864460000|2025-01-26 04:07:40|444.81|442.11|444.78|442.08|444.81|442.11|444.78|442.08|4
1737864470000|2025-01-26 04:07:50|444.79|442.09|444.78|442.08|444.79|442.09|444.78|442.08|2
1737864480000|2025-01-26 04:08:00|444.72|442.02|444.71|442.01|444.73|442.03|444.71|442.01|4
1737864490000|2025-01-26 04:08:10|444.75|442.05|444.77|442.07|444.77|442.07|444.75|442.05|3
1737864500000|2025-01-26 04:08:20|444.81|442.11|444.91|442.21|444.91|442.21|444.81|442.11|10
1737864510000|2025-01-26 04:08:30|444.9|442.2|444.9|442.2|444.9|442.2|444.89|442.19|3
1737864520000|2025-01-26 04:08:40|444.94|442.24|444.98|442.28|445|442.3|444.94|442.24|5
1737864530000|2025-01-26 04:08:50|444.97|442.27|445.02|442.32|445.03|442.33|444.97|442.27|5
1737864540000|2025-01-26 04:09:00|445.03|442.33|445.04|442.34|445.05|442.35|445.03|442.33|5
1737864550000|2025-01-26 04:09:10|444.99|442.29|444.86|442.16|444.99|442.29|444.85|442.15|10
1737864560000|2025-01-26 04:09:20|444.87|442.17|444.88|442.18|444.88|442.18|444.87|442.17|2
1737864570000|2025-01-26 04:09:30|444.87|442.17|444.87|442.17|444.88|442.18|444.87|442.17|7
1737864580000|2025-01-26 04:09:40|444.88|442.18|444.89|442.19|444.89|442.19|444.87|442.17|6
1737864590000|2025-01-26 04:09:50|444.88|442.18|444.72|442.02|444.89|442.19|444.72|442.02|9
1737864600000|2025-01-26 04:10:00|444.7|442|444.74|442.04|444.74|442.04|444.7|442|10
1737864610000|2025-01-26 04:10:10|444.79|442.09|444.8|442.1|444.8|442.1|444.79|442.09|2
1737864620000|2025-01-26 04:10:20|444.79|442.09|444.73|442.03|444.82|442.12|444.73|442.03|11
1737864630000|2025-01-26 04:10:30|444.72|442.02|444.68|441.98|444.72|442.02|444.68|441.98|10
1737864650000|2025-01-26 04:10:50|444.71|442.01|444.76|442.06|444.78|442.08|444.71|442.01|4
1737864660000|2025-01-26 04:11:00|444.75|442.05|444.78|442.08|444.79|442.09|444.75|442.05|6
1737864670000|2025-01-26 04:11:10|444.73|442.03|444.77|442.07|444.78|442.08|444.72|442.02|5
1737864680000|2025-01-26 04:11:20|444.76|442.06|444.83|442.13|444.83|442.13|444.74|442.04|6
1737864690000|2025-01-26 04:11:30|444.82|442.12|444.76|442.06|444.82|442.12|444.76|442.06|7
1737864700000|2025-01-26 04:11:40|444.75|442.05|444.6|441.9|444.75|442.05|444.59|441.89|8
1737864710000|2025-01-26 04:11:50|444.61|441.91|444.47|441.77|444.61|441.91|444.46|441.76|12
1737864720000|2025-01-26 04:12:00|444.46|441.76|444.55|441.85|444.55|441.85|444.46|441.76|5
1737864730000|2025-01-26 04:12:10|444.54|441.84|444.53|441.83|444.54|441.84|444.53|441.83|2
1737864740000|2025-01-26 04:12:20|444.57|441.87|444.59|441.89|444.59|441.89|444.57|441.87|2
1737864750000|2025-01-26 04:12:30|444.58|441.88|444.68|441.98|444.7|442|444.58|441.88|8
1737864760000|2025-01-26 04:12:40|444.67|441.97|444.51|441.81|444.67|441.97|444.51|441.81|13
1737864770000|2025-01-26 04:12:50|444.52|441.82|444.61|441.91|444.64|441.94|444.52|441.82|10
1737864780000|2025-01-26 04:13:00|444.6|441.9|444.58|441.88|444.6|441.9|444.58|441.88|5
1737864790000|2025-01-26 04:13:10|444.6|441.9|444.69|441.99|444.69|441.99|444.6|441.9|5
1737864800000|2025-01-26 04:13:20|444.68|441.98|444.65|441.95|444.69|441.99|444.65|441.95|9
1737864810000|2025-01-26 04:13:30|444.66|441.96|444.68|441.98|444.69|441.99|444.65|441.95|4
1737864820000|2025-01-26 04:13:40|444.69|441.99|444.78|442.08|444.78|442.08|444.66|441.96|8
1737864830000|2025-01-26 04:13:50|444.77|442.07|444.76|442.06|444.77|442.07|444.76|442.06|2
1737864840000|2025-01-26 04:14:00|444.73|442.03|444.69|441.99|444.73|442.03|444.68|441.98|7
1737864850000|2025-01-26 04:14:10|444.7|442|444.7|442|444.7|442|444.7|442|1
1737864860000|2025-01-26 04:14:20|444.69|441.99|444.69|441.99|444.74|442.04|444.69|441.99|9
1737864880000|2025-01-26 04:14:40|444.64|441.94|444.56|441.86|444.64|441.94|444.55|441.85|7
1737864890000|2025-01-26 04:14:50|444.55|441.85|444.54|441.84|444.55|441.85|444.54|441.84|2
1737864900000|2025-01-26 04:15:00|444.53|441.83|444.54|441.84|444.57|441.87|444.51|441.81|7
1737864910000|2025-01-26 04:15:10|444.53|441.83|444.49|441.79|444.59|441.89|444.49|441.79|8
1737864920000|2025-01-26 04:15:20|444.48|441.78|444.47|441.77|444.48|441.78|444.47|441.77|2
1737864940000|2025-01-26 04:15:40|444.46|441.76|444.49|441.79|444.5|441.8|444.45|441.75|4
1737864950000|2025-01-26 04:15:50|444.48|441.78|444.5|441.8|444.56|441.86|444.46|441.76|9
1737864960000|2025-01-26 04:16:00|444.51|441.81|444.48|441.78|444.51|441.81|444.38|441.68|14
1737864970000|2025-01-26 04:16:10|444.47|441.77|444.43|441.73|444.53|441.83|444.43|441.73|10
1737864980000|2025-01-26 04:16:20|444.44|441.74|444.43|441.73|444.53|441.83|444.43|441.73|12
1737864990000|2025-01-26 04:16:30|444.42|441.72|444.23|441.53|444.42|441.72|444.23|441.53|12
1737865000000|2025-01-26 04:16:40|444.22|441.52|444.17|441.47|444.22|441.52|444.14|441.44|9
1737865010000|2025-01-26 04:16:50|444.24|441.54|444.24|441.54|444.24|441.54|444.24|441.54|1
1737865020000|2025-01-26 04:17:00|444.25|441.55|444.29|441.59|444.35|441.65|444.21|441.51|14
1737865030000|2025-01-26 04:17:10|444.28|441.58|444.41|441.71|444.42|441.72|444.28|441.58|4
1737865040000|2025-01-26 04:17:20|444.4|441.7|444.37|441.67|444.43|441.73|444.37|441.67|6
1737865050000|2025-01-26 04:17:30|444.36|441.66|444.42|441.72|444.42|441.72|444.31|441.61|7
1737865060000|2025-01-26 04:17:40|444.41|441.71|444.38|441.68|444.41|441.71|444.38|441.68|4
1737865070000|2025-01-26 04:17:50|444.36|441.66|444.32|441.62|444.36|441.66|444.32|441.62|5
1737865080000|2025-01-26 04:18:00|444.43|441.73|444.58|441.88|444.58|441.88|444.43|441.73|4
1737865090000|2025-01-26 04:18:10|444.55|441.85|444.56|441.86|444.57|441.87|444.55|441.85|5
1737865100000|2025-01-26 04:18:20|444.57|441.87|444.64|441.94|444.66|441.96|444.57|441.87|7
1737865110000|2025-01-26 04:18:30|444.63|441.93|444.69|441.99|444.69|441.99|444.6|441.9|7
1737865130000|2025-01-26 04:18:50|444.67|441.97|444.93|442.23|444.94|442.24|444.65|441.95|15
1737865140000|2025-01-26 04:19:00|444.92|442.22|444.95|442.25|444.95|442.25|444.92|442.22|4
1737865150000|2025-01-26 04:19:10|445|442.3|445.01|442.31|445.01|442.31|444.99|442.29|4
1737865160000|2025-01-26 04:19:20|444.97|442.27|444.98|442.28|444.98|442.28|444.97|442.27|2
1737865170000|2025-01-26 04:19:30|445|442.3|445|442.3|445.01|442.31|444.98|442.28|6
1737865180000|2025-01-26 04:19:40|445.04|442.34|445.11|442.41|445.11|442.41|445.03|442.33|7
1737865190000|2025-01-26 04:19:50|445.1|442.4|445.13|442.43|445.13|442.43|445.1|442.4|4
1737865200000|2025-01-26 04:20:00|445.12|442.42|445.14|442.44|445.18|442.48|445.12|442.42|8
1737865210000|2025-01-26 04:20:10|445.13|442.43|445.13|442.43|445.13|442.43|445.13|442.43|1
1737865220000|2025-01-26 04:20:20|445.17|442.47|445.19|442.49|445.19|442.49|445.16|442.46|3
1737865230000|2025-01-26 04:20:30|445.22|442.52|445.34|442.64|445.37|442.67|445.21|442.51|11
1737865240000|2025-01-26 04:20:40|445.35|442.65|445.39|442.69|445.39|442.69|445.35|442.65|5
1737865250000|2025-01-26 04:20:50|445.38|442.68|445.31|442.61|445.38|442.68|445.31|442.61|5
1737865260000|2025-01-26 04:21:00|445.33|442.63|445.39|442.69|445.39|442.69|445.32|442.62|6
1737865270000|2025-01-26 04:21:10|445.38|442.68|445.37|442.67|445.38|442.68|445.37|442.67|2
1737865280000|2025-01-26 04:21:20|445.36|442.66|445.3|442.6|445.36|442.66|445.29|442.59|4
1737865290000|2025-01-26 04:21:30|445.29|442.59|445.22|442.52|445.29|442.59|445.22|442.52|11
1737865300000|2025-01-26 04:21:40|445.21|442.51|445.16|442.46|445.23|442.53|445.16|442.46|10
1737865310000|2025-01-26 04:21:50|445.15|442.45|445.11|442.41|445.18|442.48|445.11|442.41|11
1737865320000|2025-01-26 04:22:00|445.12|442.42|445.23|442.53|445.24|442.54|445.12|442.42|7
1737865330000|2025-01-26 04:22:10|445.22|442.52|445.2|442.5|445.24|442.54|445.18|442.48|11
1737865340000|2025-01-26 04:22:20|445.21|442.51|445.12|442.42|445.21|442.51|445.08|442.38|7
1737865350000|2025-01-26 04:22:30|445.13|442.43|445.13|442.43|445.13|442.43|445.13|442.43|1
1737865380000|2025-01-26 04:23:00|445.14|442.44|445.13|442.43|445.14|442.44|445.13|442.43|2
1737865390000|2025-01-26 04:23:10|445.15|442.45|445.18|442.48|445.19|442.49|445.15|442.45|3
1737865400000|2025-01-26 04:23:20|445.2|442.5|445.2|442.5|445.2|442.5|445.18|442.48|5
1737865410000|2025-01-26 04:23:30|445.21|442.51|445.37|442.67|445.37|442.67|445.21|442.51|12
1737865420000|2025-01-26 04:23:40|445.42|442.72|445.72|443.02|445.72|443.02|445.41|442.71|12
1737865430000|2025-01-26 04:23:50|445.73|443.03|445.79|443.09|445.79|443.09|445.71|443.01|10
1737865440000|2025-01-26 04:24:00|445.78|443.08|445.95|443.25|446.03|443.33|445.78|443.08|13
1737865450000|2025-01-26 04:24:10|445.94|443.24|445.75|443.05|445.94|443.24|445.74|443.04|9
1737865460000|2025-01-26 04:24:20|445.76|443.06|445.72|443.02|445.8|443.1|445.7|443|11
1737865470000|2025-01-26 04:24:30|445.76|443.06|445.79|443.09|445.79|443.09|445.76|443.06|6
1737865490000|2025-01-26 04:24:50|445.78|443.08|445.86|443.16|445.86|443.16|445.73|443.03|13
1737865500000|2025-01-26 04:25:00|445.87|443.17|445.94|443.24|445.94|443.24|445.87|443.17|6
1737865510000|2025-01-26 04:25:10|445.93|443.23|445.81|443.11|445.94|443.24|445.81|443.11|12
1737865520000|2025-01-26 04:25:20|445.8|443.1|445.86|443.16|445.87|443.17|445.8|443.1|8
1737865530000|2025-01-26 04:25:30|445.87|443.17|446|443.3|446.03|443.33|445.87|443.17|10
1737865540000|2025-01-26 04:25:40|446.02|443.32|445.97|443.27|446.06|443.36|445.97|443.27|12
1737865550000|2025-01-26 04:25:50|446.03|443.33|446.08|443.38|446.08|443.38|446.03|443.33|6
1737865560000|2025-01-26 04:26:00|446.09|443.39|446.12|443.42|446.12|443.42|445.94|443.24|10
1737865570000|2025-01-26 04:26:10|446.13|443.43|446.46|443.76|446.74|444.04|446.13|443.43|18
1737865580000|2025-01-26 04:26:20|446.53|443.83|446.52|443.82|446.53|443.83|446.51|443.81|4
1737865590000|2025-01-26 04:26:30|446.56|443.86|446.58|443.88|446.58|443.88|446.55|443.85|8
1737865600000|2025-01-26 04:26:40|446.57|443.87|446.43|443.73|446.57|443.87|446.34|443.64|14
1737865610000|2025-01-26 04:26:50|446.44|443.74|446.5|443.8|446.5|443.8|446.44|443.74|7
1737865620000|2025-01-26 04:27:00|446.51|443.81|446.33|443.63|446.55|443.85|446.31|443.61|16
1737865630000|2025-01-26 04:27:10|446.34|443.64|446.52|443.82|446.55|443.85|446.34|443.64|9
1737865640000|2025-01-26 04:27:20|446.51|443.81|446.55|443.85|446.55|443.85|446.5|443.8|17
1737865650000|2025-01-26 04:27:30|446.54|443.84|446.63|443.93|446.63|443.93|446.54|443.84|12
1737865660000|2025-01-26 04:27:40|446.64|443.94|446.72|444.02|446.74|444.04|446.63|443.93|10
1737865670000|2025-01-26 04:27:50|446.73|444.03|446.76|444.06|446.78|444.08|446.73|444.03|14
1737865680000|2025-01-26 04:28:00|446.78|444.08|446.75|444.05|446.86|444.16|446.75|444.05|11
1737865690000|2025-01-26 04:28:10|446.74|444.04|446.74|444.04|446.77|444.07|446.64|443.94|15
1737865700000|2025-01-26 04:28:20|446.73|444.03|446.67|443.97|446.74|444.04|446.67|443.97|11
1737865710000|2025-01-26 04:28:30|446.66|443.96|446.64|443.94|446.68|443.98|446.57|443.87|12
1737865720000|2025-01-26 04:28:40|446.65|443.95|446.72|444.02|446.72|444.02|446.65|443.95|5
1737865740000|2025-01-26 04:29:00|446.65|443.95|446.62|443.92|446.69|443.99|446.59|443.89|8
1737865750000|2025-01-26 04:29:10|446.63|443.93|446.75|444.05|446.75|444.05|446.63|443.93|8
1737865760000|2025-01-26 04:29:20|446.74|444.04|446.66|443.96|446.76|444.06|446.65|443.95|12
1737865770000|2025-01-26 04:29:30|446.67|443.97|446.51|443.81|446.67|443.97|446.47|443.77|15
1737865780000|2025-01-26 04:29:40|446.57|443.87|446.67|443.97|446.67|443.97|446.54|443.84|15
1737865790000|2025-01-26 04:29:50|446.66|443.96|446.81|444.11|446.82|444.12|446.66|443.96|18
1737865800000|2025-01-26 04:30:00|446.82|444.12|446.7|444|446.85|444.15|446.67|443.97|8
1737865810000|2025-01-26 04:30:10|446.69|443.99|446.52|443.82|446.69|443.99|446.52|443.82|11
1737865820000|2025-01-26 04:30:20|446.51|443.81|446.17|443.47|446.51|443.81|446.17|443.47|16
1737865830000|2025-01-26 04:30:30|446.18|443.48|446.08|443.38|446.18|443.48|446.08|443.38|10
1737865840000|2025-01-26 04:30:40|446.03|443.33|446.1|443.4|446.1|443.4|446.03|443.33|13
1737865850000|2025-01-26 04:30:50|446.11|443.41|446.16|443.46|446.16|443.46|446.11|443.41|6
1737865860000|2025-01-26 04:31:00|446.15|443.45|446.1|443.4|446.16|443.46|446.06|443.36|10
1737865870000|2025-01-26 04:31:10|446.09|443.39|446.01|443.31|446.11|443.41|446.01|443.31|11
1737865880000|2025-01-26 04:31:20|446|443.3|445.93|443.23|446|443.3|445.87|443.17|13
1737865890000|2025-01-26 04:31:30|445.92|443.22|446.07|443.37|446.07|443.37|445.92|443.22|13
1737865900000|2025-01-26 04:31:40|446.05|443.35|446.17|443.47|446.17|443.47|446.04|443.34|13
1737865910000|2025-01-26 04:31:50|446.18|443.48|446.26|443.56|446.26|443.56|446.18|443.48|13
1737865920000|2025-01-26 04:32:00|446.28|443.58|446.13|443.43|446.28|443.58|446.1|443.4|12
1737865930000|2025-01-26 04:32:10|446.16|443.46|446.18|443.48|446.18|443.48|446.11|443.41|17
1737865940000|2025-01-26 04:32:20|446.2|443.5|446.2|443.5|446.22|443.52|446.15|443.45|12
1737865950000|2025-01-26 04:32:30|446.19|443.49|446.21|443.51|446.23|443.53|446.15|443.45|14
1737865960000|2025-01-26 04:32:40|446.22|443.52|446.32|443.62|446.33|443.63|446.22|443.52|10
1737865970000|2025-01-26 04:32:50|446.31|443.61|446.05|443.35|446.31|443.61|446.05|443.35|13
1737865980000|2025-01-26 04:33:00|446.08|443.38|446.06|443.36|446.09|443.39|446.03|443.33|11
1737865990000|2025-01-26 04:33:10|446.1|443.4|446.14|443.44|446.15|443.45|446.1|443.4|3
1737866000000|2025-01-26 04:33:20|446.15|443.45|446.14|443.44|446.16|443.46|446.1|443.4|15
1737866010000|2025-01-26 04:33:30|446.15|443.45|446.18|443.48|446.18|443.48|446.15|443.45|4
1737866020000|2025-01-26 04:33:40|446.22|443.52|446.28|443.58|446.29|443.59|446.22|443.52|5
1737866030000|2025-01-26 04:33:50|446.29|443.59|446.35|443.65|446.36|443.66|446.29|443.59|6
1737866040000|2025-01-26 04:34:00|446.36|443.66|446.46|443.76|446.46|443.76|446.35|443.65|13
1737866050000|2025-01-26 04:34:10|446.45|443.75|446.54|443.84|446.54|443.84|446.45|443.75|8
1737866060000|2025-01-26 04:34:20|446.53|443.83|446.46|443.76|446.53|443.83|446.45|443.75|13
1737866070000|2025-01-26 04:34:30|446.47|443.77|446.52|443.82|446.53|443.83|446.47|443.77|9
1737866080000|2025-01-26 04:34:40|446.53|443.83|446.61|443.91|446.62|443.92|446.53|443.83|14
1737866090000|2025-01-26 04:34:50|446.6|443.9|446.47|443.77|446.62|443.92|446.47|443.77|8
1737866100000|2025-01-26 04:35:00|446.38|443.68|446.36|443.66|446.39|443.69|446.36|443.66|5
1737866110000|2025-01-26 04:35:10|446.29|443.59|446.17|443.47|446.33|443.63|446.17|443.47|10
1737866120000|2025-01-26 04:35:20|446.14|443.44|446.08|443.38|446.14|443.44|446.08|443.38|6
1737866130000|2025-01-26 04:35:30|446.04|443.34|446.11|443.41|446.11|443.41|446.04|443.34|8
1737866140000|2025-01-26 04:35:40|446.1|443.4|446.12|443.42|446.12|443.42|446.1|443.4|3
1737866150000|2025-01-26 04:35:50|446.2|443.5|446.22|443.52|446.22|443.52|446.2|443.5|3
1737866160000|2025-01-26 04:36:00|446.23|443.53|446.36|443.66|446.36|443.66|446.22|443.52|15
1737866170000|2025-01-26 04:36:10|446.35|443.65|446.44|443.74|446.44|443.74|446.31|443.61|10
1737866180000|2025-01-26 04:36:20|446.45|443.75|446.48|443.78|446.49|443.79|446.44|443.74|6
1737866190000|2025-01-26 04:36:30|446.47|443.77|446.5|443.8|446.53|443.83|446.46|443.76|9
1737866200000|2025-01-26 04:36:40|446.53|443.83|446.54|443.84|446.54|443.84|446.51|443.81|7
1737866210000|2025-01-26 04:36:50|446.58|443.88|446.49|443.79|446.59|443.89|446.49|443.79|10
1737866220000|2025-01-26 04:37:00|446.48|443.78|446.59|443.89|446.59|443.89|446.48|443.78|8
1737866230000|2025-01-26 04:37:10|446.6|443.9|446.65|443.95|446.67|443.97|446.6|443.9|12
1737866240000|2025-01-26 04:37:20|446.6|443.9|446.29|443.59|446.6|443.9|446.29|443.59|14
1737866250000|2025-01-26 04:37:30|446.24|443.54|446.14|443.44|446.24|443.54|446.14|443.44|5
1737866260000|2025-01-26 04:37:40|446.13|443.43|446.11|443.41|446.14|443.44|446.11|443.41|8
1737866280000|2025-01-26 04:38:00|446.17|443.47|446.1|443.4|446.2|443.5|446.08|443.38|8
1737866290000|2025-01-26 04:38:10|446.09|443.39|446.01|443.31|446.09|443.39|446.01|443.31|10
1737866300000|2025-01-26 04:38:20|446|443.3|446.09|443.39|446.1|443.4|445.96|443.26|15
1737866310000|2025-01-26 04:38:30|446.08|443.38|445.99|443.29|446.08|443.38|445.98|443.28|14
1737866320000|2025-01-26 04:38:40|445.98|443.28|445.96|443.26|445.98|443.28|445.96|443.26|3
1737866330000|2025-01-26 04:38:50|445.97|443.27|445.96|443.26|445.97|443.27|445.96|443.26|2
1737866340000|2025-01-26 04:39:00|445.95|443.25|446.01|443.31|446.02|443.32|445.91|443.21|8
1737866350000|2025-01-26 04:39:10|446|443.3|445.96|443.26|446|443.3|445.96|443.26|5
1737866360000|2025-01-26 04:39:20|445.97|443.27|446.04|443.34|446.04|443.34|445.97|443.27|6
1737866370000|2025-01-26 04:39:30|446.03|443.33|445.93|443.23|446.04|443.34|445.93|443.23|9
1737866380000|2025-01-26 04:39:40|446.01|443.31|446.01|443.31|446.01|443.31|446.01|443.31|1
1737866390000|2025-01-26 04:39:50|446|443.3|446.04|443.34|446.08|443.38|446|443.3|10
1737866400000|2025-01-26 04:40:00|446.03|443.33|445.95|443.25|446.03|443.33|445.92|443.22|8
1737866410000|2025-01-26 04:40:10|445.96|443.26|446.03|443.33|446.03|443.33|445.96|443.26|6
1737866420000|2025-01-26 04:40:20|446.1|443.4|446.17|443.47|446.2|443.5|446.09|443.39|11
1737866430000|2025-01-26 04:40:30|446.18|443.48|446.21|443.51|446.21|443.51|446.18|443.48|3
1737866450000|2025-01-26 04:40:50|446.26|443.56|446.3|443.6|446.3|443.6|446.26|443.56|2
1737866460000|2025-01-26 04:41:00|446.29|443.59|446.28|443.58|446.29|443.59|446.27|443.57|4
1737866470000|2025-01-26 04:41:10|446.29|443.59|446.37|443.67|446.37|443.67|446.27|443.57|7
1737866480000|2025-01-26 04:41:20|446.38|443.68|446.38|443.68|446.38|443.68|446.37|443.67|3
1737866490000|2025-01-26 04:41:30|446.39|443.69|446.4|443.7|446.4|443.7|446.39|443.69|2
1737866500000|2025-01-26 04:41:40|446.34|443.64|446.28|443.58|446.34|443.64|446.23|443.53|9
1737866510000|2025-01-26 04:41:50|446.27|443.57|446.26|443.56|446.3|443.6|446.24|443.54|16
1737866520000|2025-01-26 04:42:00|446.25|443.55|446.14|443.44|446.25|443.55|446.14|443.44|11
1737866530000|2025-01-26 04:42:10|446.15|443.45|445.87|443.17|446.15|443.45|445.87|443.17|6
1737866540000|2025-01-26 04:42:20|445.86|443.16|445.81|443.11|445.86|443.16|445.78|443.08|8
1737866550000|2025-01-26 04:42:30|445.83|443.13|445.85|443.15|445.85|443.15|445.83|443.13|3
1737866560000|2025-01-26 04:42:40|445.9|443.2|446.03|443.33|446.04|443.34|445.89|443.19|10
1737866570000|2025-01-26 04:42:50|446.04|443.34|446.06|443.36|446.07|443.37|445.96|443.26|16
1737866580000|2025-01-26 04:43:00|446.04|443.34|446|443.3|446.1|443.4|446|443.3|11
1737866590000|2025-01-26 04:43:10|445.99|443.29|446.05|443.35|446.05|443.35|445.99|443.29|7
1737866600000|2025-01-26 04:43:20|446.04|443.34|446.05|443.35|446.06|443.36|446.04|443.34|4
1737866620000|2025-01-26 04:43:40|446.04|443.34|446.05|443.35|446.05|443.35|446|443.3|4
1737866630000|2025-01-26 04:43:50|446.04|443.34|446.06|443.36|446.07|443.37|446.03|443.33|4
1737866640000|2025-01-26 04:44:00|446.07|443.37|446.09|443.39|446.09|443.39|446.05|443.35|4
1737866650000|2025-01-26 04:44:10|446.1|443.4|446.07|443.37|446.12|443.42|446.04|443.34|10
1737866660000|2025-01-26 04:44:20|446.06|443.36|446.04|443.34|446.06|443.36|446.04|443.34|3
1737866670000|2025-01-26 04:44:30|446.03|443.33|446|443.3|446.03|443.33|446|443.3|4
1737866680000|2025-01-26 04:44:40|446.04|443.34|446.06|443.36|446.08|443.38|446.03|443.33|7
1737866690000|2025-01-26 04:44:50|446.05|443.35|446.02|443.32|446.09|443.39|446.02|443.32|11
1737866700000|2025-01-26 04:45:00|446.01|443.31|445.91|443.21|446.01|443.31|445.89|443.19|10
1737866710000|2025-01-26 04:45:10|445.95|443.25|445.98|443.28|446|443.3|445.93|443.23|7
1737866720000|2025-01-26 04:45:20|445.99|443.29|446.04|443.34|446.04|443.34|445.98|443.28|6
1737866730000|2025-01-26 04:45:30|446.05|443.35|446.07|443.37|446.1|443.4|446.03|443.33|16
1737866740000|2025-01-26 04:45:40|446.06|443.36|446.13|443.43|446.13|443.43|446.06|443.36|7
1737866750000|2025-01-26 04:45:50|446.2|443.5|446.25|443.55|446.26|443.56|446.16|443.46|12
1737866760000|2025-01-26 04:46:00|446.24|443.54|446.23|443.53|446.24|443.54|446.23|443.53|2
1737866770000|2025-01-26 04:46:10|446.22|443.52|446.04|443.34|446.22|443.52|446.04|443.34|13
1737866780000|2025-01-26 04:46:20|446.03|443.33|445.95|443.25|446.05|443.35|445.95|443.25|9
1737866790000|2025-01-26 04:46:30|445.93|443.23|445.83|443.13|445.93|443.23|445.83|443.13|8
1737866800000|2025-01-26 04:46:40|445.82|443.12|445.85|443.15|445.88|443.18|445.82|443.12|8
1737866810000|2025-01-26 04:46:50|445.84|443.14|445.83|443.13|445.86|443.16|445.77|443.07|13
1737866820000|2025-01-26 04:47:00|445.82|443.12|445.66|442.96|445.82|443.12|445.66|442.96|13
1737866830000|2025-01-26 04:47:10|445.65|442.95|445.74|443.04|445.74|443.04|445.65|442.95|4
1737866840000|2025-01-26 04:47:20|445.73|443.03|445.68|442.98|445.73|443.03|445.68|442.98|3
1737866850000|2025-01-26 04:47:30|445.67|442.97|445.76|443.06|445.76|443.06|445.67|442.97|9
1737866860000|2025-01-26 04:47:40|445.77|443.07|445.86|443.16|445.87|443.17|445.77|443.07|6
1737866870000|2025-01-26 04:47:50|445.87|443.17|445.93|443.23|445.94|443.24|445.87|443.17|5
1737866880000|2025-01-26 04:48:00|445.92|443.22|445.85|443.15|445.92|443.22|445.85|443.15|4
1737866890000|2025-01-26 04:48:10|445.84|443.14|445.76|443.06|445.84|443.14|445.76|443.06|8
1737866900000|2025-01-26 04:48:20|445.77|443.07|445.76|443.06|445.78|443.08|445.76|443.06|4
1737866910000|2025-01-26 04:48:30|445.72|443.02|445.67|442.97|445.72|443.02|445.66|442.96|3
1737866920000|2025-01-26 04:48:40|445.66|442.96|445.66|442.96|445.66|442.96|445.66|442.96|1
1737866930000|2025-01-26 04:48:50|445.65|442.95|445.76|443.06|445.76|443.06|445.65|442.95|3
1737866940000|2025-01-26 04:49:00|445.75|443.05|445.77|443.07|445.78|443.08|445.7|443|6
1737866950000|2025-01-26 04:49:10|445.76|443.06|445.74|443.04|445.77|443.07|445.74|443.04|4
1737866960000|2025-01-26 04:49:20|445.73|443.03|445.72|443.02|445.79|443.09|445.72|443.02|9
1737866970000|2025-01-26 04:49:30|445.71|443.01|445.65|442.95|445.71|443.01|445.65|442.95|7
1737866980000|2025-01-26 04:49:40|445.66|442.96|445.75|443.05|445.75|443.05|445.66|442.96|2
1737866990000|2025-01-26 04:49:50|445.76|443.06|445.77|443.07|445.84|443.14|445.76|443.06|6
1737867000000|2025-01-26 04:50:00|445.76|443.06|445.7|443|445.76|443.06|445.7|443|6
1737867010000|2025-01-26 04:50:10|445.69|442.99|445.6|442.9|445.69|442.99|445.59|442.89|7
1737867020000|2025-01-26 04:50:20|445.59|442.89|445.49|442.79|445.59|442.89|445.47|442.77|6
1737867030000|2025-01-26 04:50:30|445.48|442.78|445.51|442.81|445.51|442.81|445.45|442.75|5
1737867040000|2025-01-26 04:50:40|445.54|442.84|445.54|442.84|445.54|442.84|445.52|442.82|5
1737867050000|2025-01-26 04:50:50|445.49|442.79|445.48|442.78|445.5|442.8|445.48|442.78|6
1737867060000|2025-01-26 04:51:00|445.49|442.79|445.58|442.88|445.58|442.88|445.49|442.79|2
1737867070000|2025-01-26 04:51:10|445.57|442.87|445.52|442.82|445.57|442.87|445.51|442.81|5
1737867080000|2025-01-26 04:51:20|445.51|442.81|445.53|442.83|445.54|442.84|445.51|442.81|3
1737867090000|2025-01-26 04:51:30|445.52|442.82|445.46|442.76|445.53|442.83|445.44|442.74|13
1737867100000|2025-01-26 04:51:40|445.45|442.75|445.52|442.82|445.53|442.83|445.45|442.75|4
1737867110000|2025-01-26 04:51:50|445.51|442.81|445.52|442.82|445.52|442.82|445.51|442.81|2
1737867120000|2025-01-26 04:52:00|445.51|442.81|445.55|442.85|445.55|442.85|445.48|442.78|6
1737867130000|2025-01-26 04:52:10|445.54|442.84|445.52|442.82|445.54|442.84|445.52|442.82|3
1737867140000|2025-01-26 04:52:20|445.47|442.77|445.47|442.77|445.48|442.78|445.46|442.76|5
1737867150000|2025-01-26 04:52:30|445.46|442.76|445.5|442.8|445.51|442.81|445.46|442.76|5
1737867160000|2025-01-26 04:52:40|445.49|442.79|445.52|442.82|445.52|442.82|445.47|442.77|4
1737867170000|2025-01-26 04:52:50|445.47|442.77|445.45|442.75|445.47|442.77|445.45|442.75|3
1737867180000|2025-01-26 04:53:00|445.44|442.74|445.44|442.74|445.44|442.74|445.42|442.72|4
1737867190000|2025-01-26 04:53:10|445.43|442.73|445.35|442.65|445.43|442.73|445.35|442.65|9
1737867200000|2025-01-26 04:53:20|445.36|442.66|445.26|442.56|445.36|442.66|445.18|442.48|10
1737867210000|2025-01-26 04:53:30|445.24|442.54|445.24|442.54|445.24|442.54|445.24|442.54|1
1737867220000|2025-01-26 04:53:40|445.15|442.45|445.19|442.49|445.24|442.54|445.15|442.45|10
1737867230000|2025-01-26 04:53:50|445.2|442.5|445.29|442.59|445.29|442.59|445.2|442.5|6
1737867240000|2025-01-26 04:54:00|445.28|442.58|445.18|442.48|445.28|442.58|445.18|442.48|6
1737867250000|2025-01-26 04:54:10|445.17|442.47|445.2|442.5|445.23|442.53|445.14|442.44|11
1737867260000|2025-01-26 04:54:20|445.19|442.49|445.14|442.44|445.23|442.53|445.14|442.44|6
1737867270000|2025-01-26 04:54:30|445.13|442.43|445.12|442.42|445.13|442.43|445.12|442.42|4
1737867280000|2025-01-26 04:54:40|445.11|442.41|445.3|442.6|445.3|442.6|445.1|442.4|8
1737867290000|2025-01-26 04:54:50|445.31|442.61|445.31|442.61|445.31|442.61|445.31|442.61|1
1737867300000|2025-01-26 04:55:00|445.32|442.62|445.35|442.65|445.35|442.65|445.32|442.62|4
1737867320000|2025-01-26 04:55:20|445.38|442.68|445.41|442.71|445.41|442.71|445.38|442.68|4
1737867330000|2025-01-26 04:55:30|445.37|442.67|445.35|442.65|445.37|442.67|445.35|442.65|3
1737867340000|2025-01-26 04:55:40|445.34|442.64|445.39|442.69|445.39|442.69|445.34|442.64|4
1737867350000|2025-01-26 04:55:50|445.38|442.68|445.41|442.71|445.42|442.72|445.38|442.68|5
1737867360000|2025-01-26 04:56:00|445.42|442.72|445.32|442.62|445.42|442.72|445.32|442.62|6
1737867370000|2025-01-26 04:56:10|445.26|442.56|445.26|442.56|445.27|442.57|445.26|442.56|3
1737867380000|2025-01-26 04:56:20|445.25|442.55|445.23|442.53|445.25|442.55|445.23|442.53|5
1737867390000|2025-01-26 04:56:30|445.18|442.48|445.23|442.53|445.23|442.53|445.17|442.47|6
1737867400000|2025-01-26 04:56:40|445.22|442.52|445.24|442.54|445.24|442.54|445.22|442.52|3
1737867410000|2025-01-26 04:56:50|445.26|442.56|445.37|442.67|445.37|442.67|445.26|442.56|9
1737867420000|2025-01-26 04:57:00|445.38|442.68|445.4|442.7|445.4|442.7|445.38|442.68|3
1737867430000|2025-01-26 04:57:10|445.41|442.71|445.54|442.84|445.54|442.84|445.41|442.71|6
1737867440000|2025-01-26 04:57:20|445.53|442.83|445.53|442.83|445.53|442.83|445.53|442.83|1
1737867460000|2025-01-26 04:57:40|445.52|442.82|445.41|442.71|445.53|442.83|445.41|442.71|15
1737867470000|2025-01-26 04:57:50|445.4|442.7|445.49|442.79|445.49|442.79|445.4|442.7|5
1737867480000|2025-01-26 04:58:00|445.48|442.78|445.62|442.92|445.63|442.93|445.48|442.78|10
1737867490000|2025-01-26 04:58:10|445.63|442.93|445.65|442.95|445.65|442.95|445.63|442.93|3
1737867500000|2025-01-26 04:58:20|445.76|443.06|445.83|443.13|445.83|443.13|445.75|443.05|8
1737867510000|2025-01-26 04:58:30|445.84|443.14|445.85|443.15|445.85|443.15|445.84|443.14|2
1737867520000|2025-01-26 04:58:40|445.86|443.16|445.93|443.23|445.93|443.23|445.86|443.16|5
1737867530000|2025-01-26 04:58:50|445.98|443.28|446.01|443.31|446.02|443.32|445.97|443.27|7
1737867540000|2025-01-26 04:59:00|446.02|443.32|445.94|443.24|446.02|443.32|445.94|443.24|7
1737867550000|2025-01-26 04:59:10|445.89|443.19|445.85|443.15|445.89|443.19|445.8|443.1|13
1737867560000|2025-01-26 04:59:20|445.86|443.16|445.79|443.09|445.86|443.16|445.77|443.07|12
1737867570000|2025-01-26 04:59:30|445.8|443.1|445.73|443.03|445.8|443.1|445.73|443.03|6
1737867580000|2025-01-26 04:59:40|445.68|442.98|445.65|442.95|445.68|442.98|445.64|442.94|6
1737867590000|2025-01-26 04:59:50|445.66|442.96|445.71|443.01|445.71|443.01|445.66|442.96|2
1737867600000|2025-01-26 05:00:00|445.7|443|445.73|443.03|445.82|443.12|445.7|443|13
1737867610000|2025-01-26 05:00:10|445.65|442.95|445.7|443|445.7|443|445.65|442.95|5
1737867620000|2025-01-26 05:00:20|445.71|443.01|445.7|443|445.71|443.01|445.69|442.99|4
1737867630000|2025-01-26 05:00:30|445.65|442.95|445.71|443.01|445.74|443.04|445.65|442.95|7
1737867640000|2025-01-26 05:00:40|445.73|443.03|445.4|442.7|445.73|443.03|445.4|442.7|15
1737867650000|2025-01-26 05:00:50|445.39|442.69|445.38|442.68|445.39|442.69|445.38|442.68|2
1737867660000|2025-01-26 05:01:00|445.32|442.62|445.33|442.63|445.33|442.63|445.32|442.62|2
1737867670000|2025-01-26 05:01:10|445.28|442.58|445.23|442.53|445.29|442.59|445.21|442.51|10
1737867680000|2025-01-26 05:01:20|445.22|442.52|445.23|442.53|445.23|442.53|445.19|442.49|7
1737867690000|2025-01-26 05:01:30|445.24|442.54|445.31|442.61|445.31|442.61|445.24|442.54|6
1737867700000|2025-01-26 05:01:40|445.45|442.75|445.39|442.69|445.45|442.75|445.39|442.69|6
1737867710000|2025-01-26 05:01:50|445.4|442.7|445.36|442.66|445.4|442.7|445.36|442.66|5
1737867730000|2025-01-26 05:02:10|445.35|442.65|445.37|442.67|445.38|442.68|445.33|442.63|6
1737867740000|2025-01-26 05:02:20|445.36|442.66|445.23|442.53|445.36|442.66|445.23|442.53|4
1737867750000|2025-01-26 05:02:30|445.22|442.52|445.16|442.46|445.22|442.52|445.16|442.46|4
1737867760000|2025-01-26 05:02:40|445.15|442.45|445.08|442.38|445.15|442.45|445.06|442.36|10
1737867770000|2025-01-26 05:02:50|445.07|442.37|445.07|442.37|445.07|442.37|445.07|442.37|1
1737867780000|2025-01-26 05:03:00|445.06|442.36|444.98|442.28|445.06|442.36|444.94|442.24|16
1737867790000|2025-01-26 05:03:10|444.97|442.27|444.94|442.24|445.04|442.34|444.94|442.24|8
1737867800000|2025-01-26 05:03:20|444.95|442.25|445.03|442.33|445.04|442.34|444.95|442.25|8
1737867810000|2025-01-26 05:03:30|445.04|442.34|445.02|442.32|445.04|442.34|445.02|442.32|3
1737867820000|2025-01-26 05:03:40|445.03|442.33|445.08|442.38|445.08|442.38|445.03|442.33|3
1737867830000|2025-01-26 05:03:50|445.09|442.39|445.39|442.69|445.39|442.69|445.09|442.39|13
1737867840000|2025-01-26 05:04:00|445.4|442.7|445.22|442.52|445.4|442.7|445.22|442.52|10
1737867850000|2025-01-26 05:04:10|445.21|442.51|445.02|442.32|445.29|442.59|445|442.3|16
1737867860000|2025-01-26 05:04:20|445.01|442.31|445.08|442.38|445.09|442.39|445.01|442.31|9
1737867870000|2025-01-26 05:04:30|445.07|442.37|445.01|442.31|445.07|442.37|445.01|442.31|4
1737867880000|2025-01-26 05:04:40|444.96|442.26|444.96|442.26|444.96|442.26|444.96|442.26|1
1737867890000|2025-01-26 05:04:50|444.97|442.27|445.06|442.36|445.09|442.39|444.97|442.27|9
1737867900000|2025-01-26 05:05:00|445.07|442.37|445.16|442.46|445.16|442.46|445.07|442.37|8
1737867910000|2025-01-26 05:05:10|445.15|442.45|445.08|442.38|445.15|442.45|445.08|442.38|5
1737867920000|2025-01-26 05:05:20|445.05|442.35|444.96|442.26|445.05|442.35|444.88|442.18|7
1737867930000|2025-01-26 05:05:30|444.95|442.25|444.99|442.29|444.99|442.29|444.93|442.23|5
1737867940000|2025-01-26 05:05:40|444.98|442.28|445.06|442.36|445.06|442.36|444.98|442.28|6
1737867950000|2025-01-26 05:05:50|445.07|442.37|445.13|442.43|445.15|442.45|445.07|442.37|7
1737867960000|2025-01-26 05:06:00|445.14|442.44|445.19|442.49|445.2|442.5|445.14|442.44|4
1737867980000|2025-01-26 05:06:20|445.18|442.48|445.14|442.44|445.18|442.48|445.13|442.43|6
1737868000000|2025-01-26 05:06:40|445.09|442.39|444.94|442.24|445.1|442.4|444.94|442.24|9
1737868010000|2025-01-26 05:06:50|444.93|442.23|444.94|442.24|445|442.3|444.93|442.23|11
1737868020000|2025-01-26 05:07:00|444.93|442.23|444.93|442.23|444.93|442.23|444.93|442.23|1
1737868030000|2025-01-26 05:07:10|444.98|442.28|444.97|442.27|444.98|442.28|444.97|442.27|2
1737868040000|2025-01-26 05:07:20|444.92|442.22|444.79|442.09|444.94|442.24|444.79|442.09|5
1737868050000|2025-01-26 05:07:30|444.78|442.08|444.86|442.16|444.86|442.16|444.77|442.07|8
1737868060000|2025-01-26 05:07:40|444.87|442.17|444.9|442.2|444.91|442.21|444.87|442.17|7
1737868070000|2025-01-26 05:07:50|444.91|442.21|444.99|442.29|444.99|442.29|444.91|442.21|4
1737868080000|2025-01-26 05:08:00|445|442.3|445.01|442.31|445.11|442.41|445|442.3|9
1737868090000|2025-01-26 05:08:10|445|442.3|444.95|442.25|445|442.3|444.94|442.24|6
1737868100000|2025-01-26 05:08:20|444.94|442.24|445.15|442.45|445.15|442.45|444.94|442.24|8
1737868110000|2025-01-26 05:08:30|445.16|442.46|445.03|442.33|445.16|442.46|445.03|442.33|9
1737868120000|2025-01-26 05:08:40|444.99|442.29|444.96|442.26|444.99|442.29|444.96|442.26|4
1737868130000|2025-01-26 05:08:50|444.95|442.25|444.95|442.25|444.95|442.25|444.95|442.25|1
1737868140000|2025-01-26 05:09:00|444.94|442.24|444.94|442.24|444.99|442.29|444.91|442.21|6
1737868150000|2025-01-26 05:09:10|444.93|442.23|444.83|442.13|444.93|442.23|444.8|442.1|6
1737868160000|2025-01-26 05:09:20|444.82|442.12|444.84|442.14|444.84|442.14|444.82|442.12|3
1737868170000|2025-01-26 05:09:30|444.92|442.22|444.92|442.22|444.92|442.22|444.92|442.22|1
1737868180000|2025-01-26 05:09:40|444.97|442.27|445.06|442.36|445.07|442.37|444.97|442.27|9
1737868190000|2025-01-26 05:09:50|445.05|442.35|445.06|442.36|445.06|442.36|445.05|442.35|4
1737868200000|2025-01-26 05:10:00|445|442.3|444.98|442.28|445.04|442.34|444.98|442.28|4
1737868210000|2025-01-26 05:10:10|444.99|442.29|444.88|442.18|444.99|442.29|444.88|442.18|8
1737868220000|2025-01-26 05:10:20|444.89|442.19|444.94|442.24|444.94|442.24|444.89|442.19|5
1737868230000|2025-01-26 05:10:30|444.95|442.25|445.01|442.31|445.03|442.33|444.95|442.25|7
1737868240000|2025-01-26 05:10:40|445|442.3|444.94|442.24|445|442.3|444.94|442.24|4
1737868250000|2025-01-26 05:10:50|444.93|442.23|444.9|442.2|444.93|442.23|444.9|442.2|4
1737868260000|2025-01-26 05:11:00|444.86|442.16|444.69|441.99|444.86|442.16|444.69|441.99|15
1737868270000|2025-01-26 05:11:10|444.68|441.98|444.67|441.97|444.69|441.99|444.6|441.9|11
1737868280000|2025-01-26 05:11:20|444.68|441.98|444.78|442.08|444.78|442.08|444.68|441.98|6
1737868290000|2025-01-26 05:11:30|444.77|442.07|444.86|442.16|444.86|442.16|444.77|442.07|4
1737868300000|2025-01-26 05:11:40|444.85|442.15|444.8|442.1|444.86|442.16|444.79|442.09|6
1737868310000|2025-01-26 05:11:50|444.79|442.09|444.77|442.07|444.79|442.09|444.77|442.07|3
1737868320000|2025-01-26 05:12:00|444.82|442.12|444.72|442.02|444.83|442.13|444.72|442.02|8
1737868330000|2025-01-26 05:12:10|444.71|442.01|444.78|442.08|444.8|442.1|444.69|441.99|10
1737868340000|2025-01-26 05:12:20|444.77|442.07|444.7|442|444.77|442.07|444.7|442|6
1737868350000|2025-01-26 05:12:30|444.69|441.99|444.68|441.98|444.69|441.99|444.68|441.98|2
1737868360000|2025-01-26 05:12:40|444.67|441.97|444.82|442.12|444.82|442.12|444.67|441.97|11
1737868370000|2025-01-26 05:12:50|444.81|442.11|444.81|442.11|444.82|442.12|444.81|442.11|3
1737868380000|2025-01-26 05:13:00|444.82|442.12|444.91|442.21|444.92|442.22|444.82|442.12|4
1737868390000|2025-01-26 05:13:10|444.9|442.2|444.74|442.04|444.91|442.21|444.72|442.02|8
1737868400000|2025-01-26 05:13:20|444.75|442.05|444.74|442.04|444.75|442.05|444.73|442.03|4
1737868410000|2025-01-26 05:13:30|444.76|442.06|444.75|442.05|444.76|442.06|444.75|442.05|2
1737868420000|2025-01-26 05:13:40|444.74|442.04|444.61|441.91|444.74|442.04|444.56|441.86|8
1737868430000|2025-01-26 05:13:50|444.56|441.86|444.59|441.89|444.62|441.92|444.56|441.86|5
1737868440000|2025-01-26 05:14:00|444.52|441.82|444.49|441.79|444.52|441.82|444.47|441.77|6
1737868450000|2025-01-26 05:14:10|444.5|441.8|444.61|441.91|444.63|441.93|444.5|441.8|7
1737868460000|2025-01-26 05:14:20|444.6|441.9|444.58|441.88|444.6|441.9|444.58|441.88|3
1737868470000|2025-01-26 05:14:30|444.57|441.87|444.57|441.87|444.57|441.87|444.57|441.87|1
1737868480000|2025-01-26 05:14:40|444.58|441.88|444.7|442|444.71|442.01|444.58|441.88|7
1737868490000|2025-01-26 05:14:50|444.69|441.99|444.64|441.94|444.71|442.01|444.64|441.94|8
1737868500000|2025-01-26 05:15:00|444.63|441.93|444.67|441.97|444.68|441.98|444.63|441.93|7
1737868510000|2025-01-26 05:15:10|444.71|442.01|444.67|441.97|444.72|442.02|444.67|441.97|6
1737868520000|2025-01-26 05:15:20|444.66|441.96|444.55|441.85|444.66|441.96|444.54|441.84|9
1737868530000|2025-01-26 05:15:30|444.6|441.9|444.62|441.92|444.62|441.92|444.6|441.9|3
1737868540000|2025-01-26 05:15:40|444.68|441.98|444.78|442.08|444.78|442.08|444.68|441.98|10
1737868550000|2025-01-26 05:15:50|444.86|442.16|444.87|442.17|444.89|442.19|444.86|442.16|4
1737868560000|2025-01-26 05:16:00|444.88|442.18|444.85|442.15|444.91|442.21|444.85|442.15|10
1737868570000|2025-01-26 05:16:10|444.84|442.14|444.91|442.21|444.91|442.21|444.84|442.14|5
1737868580000|2025-01-26 05:16:20|444.9|442.2|444.84|442.14|444.9|442.2|444.84|442.14|6
1737868590000|2025-01-26 05:16:30|444.83|442.13|444.81|442.11|444.89|442.19|444.81|442.11|11
1737868600000|2025-01-26 05:16:40|444.8|442.1|444.78|442.08|444.8|442.1|444.77|442.07|5
1737868610000|2025-01-26 05:16:50|444.86|442.16|444.89|442.19|444.89|442.19|444.86|442.16|4
1737868620000|2025-01-26 05:17:00|444.87|442.17|444.87|442.17|444.87|442.17|444.87|442.17|1
1737868630000|2025-01-26 05:17:10|444.83|442.13|444.78|442.08|444.83|442.13|444.78|442.08|6
1737868640000|2025-01-26 05:17:20|444.75|442.05|444.6|441.9|444.76|442.06|444.58|441.88|10
1737868650000|2025-01-26 05:17:30|444.59|441.89|444.54|441.84|444.59|441.89|444.54|441.84|6
1737868660000|2025-01-26 05:17:40|444.53|441.83|444.52|441.82|444.53|441.83|444.47|441.77|5
1737868670000|2025-01-26 05:17:50|444.57|441.87|444.64|441.94|444.64|441.94|444.56|441.86|6
1737868680000|2025-01-26 05:18:00|444.63|441.93|444.55|441.85|444.63|441.93|444.53|441.83|7
1737868690000|2025-01-26 05:18:10|444.54|441.84|444.47|441.77|444.54|441.84|444.44|441.74|10
1737868700000|2025-01-26 05:18:20|444.46|441.76|444.39|441.69|444.46|441.76|444.39|441.69|6
1737868710000|2025-01-26 05:18:30|444.38|441.68|444.32|441.62|444.38|441.68|444.32|441.62|7
1737868720000|2025-01-26 05:18:40|444.31|441.61|444.34|441.64|444.36|441.66|444.31|441.61|4
1737868730000|2025-01-26 05:18:50|444.33|441.63|443.95|441.25|444.33|441.63|443.91|441.21|9
1737868740000|2025-01-26 05:19:00|443.94|441.24|443.98|441.28|443.98|441.28|443.87|441.17|8
1737868750000|2025-01-26 05:19:10|443.99|441.29|444.06|441.36|444.06|441.36|443.99|441.29|5
1737868760000|2025-01-26 05:19:20|444.07|441.37|444.15|441.45|444.17|441.47|444.07|441.37|5
1737868770000|2025-01-26 05:19:30|444.16|441.46|444.26|441.56|444.28|441.58|444.16|441.46|6
1737868780000|2025-01-26 05:19:40|444.27|441.57|444.28|441.58|444.28|441.58|444.27|441.57|2
1737868790000|2025-01-26 05:19:50|444.27|441.57|444.17|441.47|444.27|441.57|444.17|441.47|6
1737868800000|2025-01-26 05:20:00|444.16|441.46|444.1|441.4|444.16|441.46|444.1|441.4|4
1737868810000|2025-01-26 05:20:10|444.11|441.41|444.1|441.4|444.11|441.41|444.1|441.4|2
1737868820000|2025-01-26 05:20:20|444.18|441.48|444.09|441.39|444.19|441.49|444.09|441.39|6
1737868840000|2025-01-26 05:20:40|444.11|441.41|444.18|441.48|444.18|441.48|444.11|441.41|4
1737868860000|2025-01-26 05:21:00|444.19|441.49|444.1|441.4|444.19|441.49|444.09|441.39|6
1737868870000|2025-01-26 05:21:10|444.09|441.39|443.92|441.22|444.09|441.39|443.91|441.21|10
1737868880000|2025-01-26 05:21:20|443.91|441.21|443.91|441.21|443.91|441.21|443.91|441.21|1
1737868890000|2025-01-26 05:21:30|443.92|441.22|443.92|441.22|443.92|441.22|443.92|441.22|1
1737868910000|2025-01-26 05:21:50|444.02|441.32|444.01|441.31|444.02|441.32|444|441.3|4
1737868920000|2025-01-26 05:22:00|444.02|441.32|443.98|441.28|444.02|441.32|443.98|441.28|8
1737868930000|2025-01-26 05:22:10|443.97|441.27|443.93|441.23|443.97|441.27|443.91|441.21|5
1737868940000|2025-01-26 05:22:20|443.92|441.22|443.97|441.27|443.99|441.29|443.92|441.22|6
1737868950000|2025-01-26 05:22:30|443.98|441.28|444.05|441.35|444.05|441.35|443.87|441.17|9
1737868960000|2025-01-26 05:22:40|444.04|441.34|443.91|441.21|444.04|441.34|443.91|441.21|6
1737868970000|2025-01-26 05:22:50|443.92|441.22|443.93|441.23|443.93|441.23|443.91|441.21|4
1737868980000|2025-01-26 05:23:00|443.92|441.22|443.95|441.25|443.98|441.28|443.9|441.2|6
1737868990000|2025-01-26 05:23:10|443.96|441.26|444.03|441.33|444.04|441.34|443.96|441.26|6
1737869000000|2025-01-26 05:23:20|444.04|441.34|444.09|441.39|444.09|441.39|444.04|441.34|2
1737869010000|2025-01-26 05:23:30|444.1|441.4|444.02|441.32|444.11|441.41|444.02|441.32|5
1737869020000|2025-01-26 05:23:40|444.03|441.33|444|441.3|444.03|441.33|443.99|441.29|3
1737869030000|2025-01-26 05:23:50|444.01|441.31|444.05|441.35|444.05|441.35|444.01|441.31|7
1737869040000|2025-01-26 05:24:00|444.06|441.36|444.09|441.39|444.09|441.39|444.06|441.36|4
1737869050000|2025-01-26 05:24:10|444.04|441.34|444.05|441.35|444.05|441.35|444.04|441.34|2
1737869060000|2025-01-26 05:24:20|444|441.3|444.03|441.33|444.03|441.33|444|441.3|6
1737869070000|2025-01-26 05:24:30|444.04|441.34|444.11|441.41|444.11|441.41|444.03|441.33|7
1737869080000|2025-01-26 05:24:40|444.12|441.42|444.02|441.32|444.13|441.43|444.02|441.32|3
1737869100000|2025-01-26 05:25:00|444.01|441.31|444.02|441.32|444.02|441.32|444|441.3|4
1737869110000|2025-01-26 05:25:10|444.03|441.33|444.04|441.34|444.04|441.34|444.03|441.33|2
1737869120000|2025-01-26 05:25:20|444|441.3|444.01|441.31|444.01|441.31|444|441.3|2
1737869130000|2025-01-26 05:25:30|444|441.3|444.03|441.33|444.03|441.33|443.99|441.29|3
1737869140000|2025-01-26 05:25:40|444.02|441.32|443.93|441.23|444.02|441.32|443.91|441.21|8
1737869160000|2025-01-26 05:26:00|443.94|441.24|444.08|441.38|444.08|441.38|443.94|441.24|4
1737869170000|2025-01-26 05:26:10|444.07|441.37|444.04|441.34|444.07|441.37|444.04|441.34|2
1737869190000|2025-01-26 05:26:30|444.05|441.35|444.07|441.37|444.07|441.37|444.05|441.35|3
1737869200000|2025-01-26 05:26:40|444.05|441.35|443.97|441.27|444.05|441.35|443.97|441.27|7
1737869210000|2025-01-26 05:26:50|443.94|441.24|443.91|441.21|443.95|441.25|443.91|441.21|5
1737869220000|2025-01-26 05:27:00|443.85|441.15|443.88|441.18|443.89|441.19|443.85|441.15|6
1737869230000|2025-01-26 05:27:10|443.89|441.19|443.92|441.22|443.92|441.22|443.89|441.19|4
1737869240000|2025-01-26 05:27:20|443.98|441.28|443.98|441.28|443.98|441.28|443.95|441.25|6
1737869250000|2025-01-26 05:27:30|443.99|441.29|443.99|441.29|443.99|441.29|443.99|441.29|1
1737869260000|2025-01-26 05:27:40|443.98|441.28|444.08|441.38|444.08|441.38|443.98|441.28|5
1737869270000|2025-01-26 05:27:50|444.07|441.37|443.95|441.25|444.07|441.37|443.93|441.23|11
1737869280000|2025-01-26 05:28:00|443.92|441.22|444|441.3|444|441.3|443.86|441.16|10
1737869290000|2025-01-26 05:28:10|443.98|441.28|443.96|441.26|443.98|441.28|443.96|441.26|3
1737869300000|2025-01-26 05:28:20|444.02|441.32|444.09|441.39|444.09|441.39|444.02|441.32|5
1737869310000|2025-01-26 05:28:30|444.08|441.38|444.09|441.39|444.09|441.39|444.08|441.38|2
1737869320000|2025-01-26 05:28:40|444.11|441.41|444.15|441.45|444.15|441.45|444.11|441.41|3
1737869330000|2025-01-26 05:28:50|444.16|441.46|444.22|441.52|444.22|441.52|444.16|441.46|3
1737869340000|2025-01-26 05:29:00|444.23|441.53|444.18|441.48|444.25|441.55|444.18|441.48|5
1737869350000|2025-01-26 05:29:10|444.2|441.5|444.24|441.54|444.24|441.54|444.2|441.5|5
1737869360000|2025-01-26 05:29:20|444.29|441.59|444.29|441.59|444.29|441.59|444.29|441.59|1
1737869370000|2025-01-26 05:29:30|444.28|441.58|444.28|441.58|444.3|441.6|444.28|441.58|4
1737869380000|2025-01-26 05:29:40|444.23|441.53|444.22|441.52|444.24|441.54|444.2|441.5|5
1737869390000|2025-01-26 05:29:50|444.2|441.5|444.17|441.47|444.2|441.5|444.17|441.47|4
1737869400000|2025-01-26 05:30:00|444.21|441.51|444.31|441.61|444.31|441.61|444.21|441.51|8
1737869410000|2025-01-26 05:30:10|444.32|441.62|444.32|441.62|444.32|441.62|444.3|441.6|4
1737869420000|2025-01-26 05:30:20|444.27|441.57|444.29|441.59|444.29|441.59|444.26|441.56|5
1737869430000|2025-01-26 05:30:30|444.27|441.57|444.06|441.36|444.27|441.57|444.06|441.36|11
1737869440000|2025-01-26 05:30:40|444.04|441.34|443.97|441.27|444.04|441.34|443.97|441.27|5
1737869450000|2025-01-26 05:30:50|443.93|441.23|443.94|441.24|443.94|441.24|443.91|441.21|5
1737869460000|2025-01-26 05:31:00|443.95|441.25|443.97|441.27|444.06|441.36|443.95|441.25|13
1737869470000|2025-01-26 05:31:10|443.85|441.15|443.86|441.16|443.86|441.16|443.82|441.12|8
1737869480000|2025-01-26 05:31:20|443.87|441.17|443.97|441.27|443.97|441.27|443.87|441.17|7
1737869490000|2025-01-26 05:31:30|444.02|441.32|444.01|441.31|444.03|441.33|444.01|441.31|4
1737869500000|2025-01-26 05:31:40|444|441.3|443.98|441.28|444|441.3|443.97|441.27|3
1737869510000|2025-01-26 05:31:50|443.95|441.25|443.88|441.18|443.95|441.25|443.88|441.18|6
1737869520000|2025-01-26 05:32:00|443.87|441.17|443.87|441.17|443.87|441.17|443.86|441.16|3
1737869530000|2025-01-26 05:32:10|443.88|441.18|443.96|441.26|443.96|441.26|443.88|441.18|4
1737869540000|2025-01-26 05:32:20|443.89|441.19|443.87|441.17|443.9|441.2|443.87|441.17|4
1737869550000|2025-01-26 05:32:30|443.86|441.16|443.77|441.07|443.86|441.16|443.76|441.06|6
1737869560000|2025-01-26 05:32:40|443.76|441.06|443.69|440.99|443.76|441.06|443.69|440.99|5
1737869570000|2025-01-26 05:32:50|443.67|440.97|443.68|440.98|443.68|440.98|443.67|440.97|2
1737869580000|2025-01-26 05:33:00|443.67|440.97|443.48|440.78|443.67|440.97|443.45|440.75|7
1737869590000|2025-01-26 05:33:10|443.49|440.79|443.6|440.9|443.6|440.9|443.49|440.79|7
1737869600000|2025-01-26 05:33:20|443.59|440.89|443.55|440.85|443.59|440.89|443.55|440.85|5
1737869610000|2025-01-26 05:33:30|443.56|440.86|443.53|440.83|443.56|440.86|443.53|440.83|6
1737869620000|2025-01-26 05:33:40|443.57|440.87|443.57|440.87|443.57|440.87|443.57|440.87|1
1737869630000|2025-01-26 05:33:50|443.54|440.84|443.57|440.87|443.57|440.87|443.54|440.84|2
1737869640000|2025-01-26 05:34:00|443.56|440.86|443.52|440.82|443.56|440.86|443.5|440.8|5
1737869650000|2025-01-26 05:34:10|443.54|440.84|443.54|440.84|443.55|440.85|443.54|440.84|3
1737869660000|2025-01-26 05:34:20|443.53|440.83|443.53|440.83|443.53|440.83|443.52|440.82|3
1737869670000|2025-01-26 05:34:30|443.54|440.84|443.53|440.83|443.54|440.84|443.53|440.83|4
1737869680000|2025-01-26 05:34:40|443.54|440.84|443.54|440.84|443.54|440.84|443.53|440.83|3
1737869690000|2025-01-26 05:34:50|443.53|440.83|443.55|440.85|443.55|440.85|443.53|440.83|2
1737869700000|2025-01-26 05:35:00|443.56|440.86|443.62|440.92|443.62|440.92|443.56|440.86|4
1737869710000|2025-01-26 05:35:10|443.64|440.94|443.75|441.05|443.86|441.16|443.64|440.94|14
1737869720000|2025-01-26 05:35:20|443.77|441.07|443.97|441.27|443.98|441.28|443.77|441.07|9
1737869730000|2025-01-26 05:35:30|443.96|441.26|443.97|441.27|443.97|441.27|443.96|441.26|2
1737869740000|2025-01-26 05:35:40|443.96|441.26|444.04|441.34|444.04|441.34|443.96|441.26|8
1737869750000|2025-01-26 05:35:50|444.03|441.33|443.96|441.26|444.03|441.33|443.96|441.26|2
1737869760000|2025-01-26 05:36:00|443.97|441.27|443.98|441.28|443.99|441.29|443.97|441.27|4
1737869770000|2025-01-26 05:36:10|443.95|441.25|443.77|441.07|443.96|441.26|443.77|441.07|13
1737869780000|2025-01-26 05:36:20|443.76|441.06|443.76|441.06|443.76|441.06|443.75|441.05|3
1737869790000|2025-01-26 05:36:30|443.72|441.02|443.68|440.98|443.75|441.05|443.65|440.95|5
1737869800000|2025-01-26 05:36:40|443.67|440.97|443.64|440.94|443.67|440.97|443.63|440.93|4
1737869810000|2025-01-26 05:36:50|443.63|440.93|443.62|440.92|443.63|440.93|443.62|440.92|2
1737869820000|2025-01-26 05:37:00|443.63|440.93|443.62|440.92|443.64|440.94|443.56|440.86|6
1737869830000|2025-01-26 05:37:10|443.61|440.91|443.58|440.88|443.61|440.91|443.58|440.88|4
1737869840000|2025-01-26 05:37:20|443.56|440.86|443.58|440.88|443.58|440.88|443.56|440.86|3
1737869850000|2025-01-26 05:37:30|443.61|440.91|443.63|440.93|443.63|440.93|443.61|440.91|3
1737869860000|2025-01-26 05:37:40|443.64|440.94|443.66|440.96|443.66|440.96|443.64|440.94|3
1737869870000|2025-01-26 05:37:50|443.69|440.99|443.72|441.02|443.72|441.02|443.68|440.98|3
1737869880000|2025-01-26 05:38:00|443.67|440.97|443.61|440.91|443.68|440.98|443.61|440.91|3
1737869890000|2025-01-26 05:38:10|443.59|440.89|443.59|440.89|443.59|440.89|443.58|440.88|3
1737869900000|2025-01-26 05:38:20|443.6|440.9|443.65|440.95|443.65|440.95|443.6|440.9|2
1737869920000|2025-01-26 05:38:40|443.61|440.91|443.63|440.93|443.63|440.93|443.61|440.91|3
1737869930000|2025-01-26 05:38:50|443.62|440.92|443.69|440.99|443.69|440.99|443.62|440.92|7
1737869940000|2025-01-26 05:39:00|443.7|441|443.73|441.03|443.73|441.03|443.7|441|4
1737869950000|2025-01-26 05:39:10|443.74|441.04|443.74|441.04|443.74|441.04|443.74|441.04|1
1737869960000|2025-01-26 05:39:20|443.73|441.03|443.68|440.98|443.73|441.03|443.67|440.97|5
1737869970000|2025-01-26 05:39:30|443.66|440.96|443.68|440.98|443.68|440.98|443.66|440.96|3
1737869980000|2025-01-26 05:39:40|443.69|440.99|443.69|440.99|443.69|440.99|443.68|440.98|3
1737869990000|2025-01-26 05:39:50|443.7|441|443.7|441|443.71|441.01|443.7|441|3
1737870000000|2025-01-26 05:40:00|443.71|441.01|443.9|441.2|443.9|441.2|443.71|441.01|9
1737870010000|2025-01-26 05:40:10|443.91|441.21|443.75|441.05|443.91|441.21|443.72|441.02|9
1737870020000|2025-01-26 05:40:20|443.76|441.06|443.78|441.08|443.79|441.09|443.76|441.06|7
1737870030000|2025-01-26 05:40:30|443.79|441.09|443.88|441.18|443.88|441.18|443.79|441.09|5
1737870040000|2025-01-26 05:40:40|443.89|441.19|443.92|441.22|443.93|441.23|443.89|441.19|4
1737870050000|2025-01-26 05:40:50|443.9|441.2|443.86|441.16|443.9|441.2|443.86|441.16|3
1737870060000|2025-01-26 05:41:00|443.92|441.22|443.84|441.14|443.92|441.22|443.83|441.13|6
1737870070000|2025-01-26 05:41:10|443.83|441.13|443.92|441.22|443.93|441.23|443.83|441.13|9
1737870080000|2025-01-26 05:41:20|443.93|441.23|443.93|441.23|443.93|441.23|443.93|441.23|1
1737870090000|2025-01-26 05:41:30|443.94|441.24|443.97|441.27|443.97|441.27|443.92|441.22|5
1737870100000|2025-01-26 05:41:40|443.98|441.28|443.93|441.23|443.98|441.28|443.93|441.23|4
1737870110000|2025-01-26 05:41:50|443.94|441.24|443.9|441.2|443.94|441.24|443.9|441.2|2
1737870120000|2025-01-26 05:42:00|443.89|441.19|443.74|441.04|443.89|441.19|443.73|441.03|11
1737870130000|2025-01-26 05:42:10|443.73|441.03|443.71|441.01|443.75|441.05|443.7|441|5
1737870140000|2025-01-26 05:42:20|443.72|441.02|443.74|441.04|443.74|441.04|443.72|441.02|3
1737870150000|2025-01-26 05:42:30|443.75|441.05|443.67|440.97|443.75|441.05|443.67|440.97|5
1737870160000|2025-01-26 05:42:40|443.68|440.98|443.71|441.01|443.72|441.02|443.68|440.98|5
1737870170000|2025-01-26 05:42:50|443.72|441.02|443.6|440.9|443.72|441.02|443.6|440.9|6
1737870180000|2025-01-26 05:43:00|443.61|440.91|443.66|440.96|443.67|440.97|443.61|440.91|7
1737870190000|2025-01-26 05:43:10|443.67|440.97|443.67|440.97|443.67|440.97|443.67|440.97|1
1737870200000|2025-01-26 05:43:20|443.68|440.98|443.75|441.05|443.75|441.05|443.68|440.98|5
1737870210000|2025-01-26 05:43:30|443.76|441.06|443.84|441.14|443.84|441.14|443.76|441.06|4
1737870220000|2025-01-26 05:43:40|443.85|441.15|443.86|441.16|443.86|441.16|443.85|441.15|2
1737870240000|2025-01-26 05:44:00|443.91|441.21|443.99|441.29|443.99|441.29|443.91|441.21|5
1737870250000|2025-01-26 05:44:10|443.98|441.28|443.97|441.27|443.98|441.28|443.97|441.27|2
1737870260000|2025-01-26 05:44:20|443.91|441.21|443.91|441.21|443.91|441.21|443.91|441.21|1
1737870270000|2025-01-26 05:44:30|443.92|441.22|443.96|441.26|443.96|441.26|443.91|441.21|6
1737870280000|2025-01-26 05:44:40|443.95|441.25|443.96|441.26|443.96|441.26|443.95|441.25|4
1737870290000|2025-01-26 05:44:50|444.04|441.34|444.05|441.35|444.05|441.35|444.04|441.34|2
1737870300000|2025-01-26 05:45:00|444.11|441.41|444.09|441.39|444.16|441.46|444.06|441.36|11
1737870310000|2025-01-26 05:45:10|444.1|441.4|444.07|441.37|444.1|441.4|444.04|441.34|9
1737870320000|2025-01-26 05:45:20|444.08|441.38|444.16|441.46|444.16|441.46|444.08|441.38|5
1737870330000|2025-01-26 05:45:30|444.18|441.48|444.22|441.52|444.25|441.55|444.18|441.48|8
1737870340000|2025-01-26 05:45:40|444.12|441.42|444.1|441.4|444.12|441.42|444.09|441.39|7
1737870350000|2025-01-26 05:45:50|444.15|441.45|444.16|441.46|444.16|441.46|444.15|441.45|2
1737870360000|2025-01-26 05:46:00|444.2|441.5|444.11|441.41|444.2|441.5|444.11|441.41|8
1737870370000|2025-01-26 05:46:10|444.12|441.42|444.12|441.42|444.12|441.42|444.12|441.42|1
1737870380000|2025-01-26 05:46:20|444.11|441.41|444.15|441.45|444.15|441.45|444.11|441.41|2
1737870390000|2025-01-26 05:46:30|444.16|441.46|444.21|441.51|444.21|441.51|444.16|441.46|5
1737870400000|2025-01-26 05:46:40|444.25|441.55|444.21|441.51|444.25|441.55|444.2|441.5|5
1737870410000|2025-01-26 05:46:50|444.2|441.5|444.2|441.5|444.21|441.51|444.2|441.5|3
1737870420000|2025-01-26 05:47:00|444.25|441.55|444.28|441.58|444.29|441.59|444.25|441.55|5
1737870430000|2025-01-26 05:47:10|444.25|441.55|444.26|441.56|444.26|441.56|444.25|441.55|2
1737870440000|2025-01-26 05:47:20|444.25|441.55|444.33|441.63|444.33|441.63|444.24|441.54|6
1737870450000|2025-01-26 05:47:30|444.34|441.64|444.34|441.64|444.35|441.65|444.32|441.62|6
1737870470000|2025-01-26 05:47:50|444.33|441.63|444.39|441.69|444.4|441.7|444.33|441.63|8
1737870480000|2025-01-26 05:48:00|444.4|441.7|444.4|441.7|444.4|441.7|444.4|441.7|1
1737870490000|2025-01-26 05:48:10|444.41|441.71|444.37|441.67|444.41|441.71|444.37|441.67|2
1737870500000|2025-01-26 05:48:20|444.38|441.68|444.39|441.69|444.39|441.69|444.38|441.68|4
1737870520000|2025-01-26 05:48:40|444.4|441.7|444.4|441.7|444.4|441.7|444.4|441.7|1
1737870530000|2025-01-26 05:48:50|444.41|441.71|444.43|441.73|444.43|441.73|444.41|441.71|2
1737870540000|2025-01-26 05:49:00|444.44|441.74|444.53|441.83|444.53|441.83|444.44|441.74|6
1737870550000|2025-01-26 05:49:10|444.54|441.84|444.55|441.85|444.55|441.85|444.54|441.84|2
1737870560000|2025-01-26 05:49:20|444.59|441.89|444.65|441.95|444.65|441.95|444.59|441.89|5
1737870570000|2025-01-26 05:49:30|444.66|441.96|444.69|441.99|444.69|441.99|444.66|441.96|4
1737870580000|2025-01-26 05:49:40|444.65|441.95|444.67|441.97|444.67|441.97|444.65|441.95|3
1737870590000|2025-01-26 05:49:50|444.68|441.98|444.68|441.98|444.68|441.98|444.68|441.98|1
1737870600000|2025-01-26 05:50:00|444.69|441.99|444.7|442|444.7|442|444.69|441.99|2
1737870630000|2025-01-26 05:50:30|444.71|442.01|444.71|442.01|444.71|442.01|444.71|442.01|1
1737870640000|2025-01-26 05:50:40|444.72|442.02|444.77|442.07|444.8|442.1|444.72|442.02|13
1737870650000|2025-01-26 05:50:50|444.78|442.08|444.87|442.17|444.87|442.17|444.78|442.08|6
1737870660000|2025-01-26 05:51:00|444.88|442.18|445|442.3|445|442.3|444.88|442.18|12
1737870670000|2025-01-26 05:51:10|445.01|442.31|445.02|442.32|445.02|442.32|445.01|442.31|2
1737870700000|2025-01-26 05:51:40|444.97|442.27|444.98|442.28|444.99|442.29|444.97|442.27|4
1737870710000|2025-01-26 05:51:50|444.99|442.29|444.89|442.19|445|442.3|444.87|442.17|5
1737870720000|2025-01-26 05:52:00|444.88|442.18|444.67|441.97|444.88|442.18|444.67|441.97|12
1737870730000|2025-01-26 05:52:10|444.66|441.96|444.64|441.94|444.66|441.96|444.64|441.94|3
1737870740000|2025-01-26 05:52:20|444.65|441.95|444.68|441.98|444.68|441.98|444.65|441.95|2
1737870750000|2025-01-26 05:52:30|444.69|441.99|444.68|441.98|444.7|442|444.68|441.98|4
1737870770000|2025-01-26 05:52:50|444.59|441.89|444.6|441.9|444.6|441.9|444.59|441.89|2
1737870780000|2025-01-26 05:53:00|444.61|441.91|444.71|442.01|444.71|442.01|444.61|441.91|7
1737870790000|2025-01-26 05:53:10|444.73|442.03|444.79|442.09|444.79|442.09|444.73|442.03|6
1737870800000|2025-01-26 05:53:20|444.78|442.08|444.74|442.04|444.78|442.08|444.74|442.04|2
1737870810000|2025-01-26 05:53:30|444.72|442.02|444.76|442.06|444.76|442.06|444.72|442.02|4
1737870820000|2025-01-26 05:53:40|444.75|442.05|444.72|442.02|444.75|442.05|444.72|442.02|4
1737870830000|2025-01-26 05:53:50|444.71|442.01|444.7|442|444.76|442.06|444.7|442|5
1737870840000|2025-01-26 05:54:00|444.71|442.01|444.7|442|444.71|442.01|444.7|442|2
1737870850000|2025-01-26 05:54:10|444.71|442.01|444.63|441.93|444.71|442.01|444.63|441.93|4
1737870860000|2025-01-26 05:54:20|444.62|441.92|444.58|441.88|444.62|441.92|444.57|441.87|3
1737870870000|2025-01-26 05:54:30|444.59|441.89|444.48|441.78|444.59|441.89|444.45|441.75|10
1737870880000|2025-01-26 05:54:40|444.49|441.79|444.41|441.71|444.49|441.79|444.39|441.69|10
1737870890000|2025-01-26 05:54:50|444.48|441.78|444.41|441.71|444.48|441.78|444.41|441.71|6
1737870900000|2025-01-26 05:55:00|444.4|441.7|444.45|441.75|444.45|441.75|444.4|441.7|8
1737870910000|2025-01-26 05:55:10|444.49|441.79|444.46|441.76|444.49|441.79|444.46|441.76|4
1737870920000|2025-01-26 05:55:20|444.45|441.75|444.48|441.78|444.48|441.78|444.44|441.74|7
1737870930000|2025-01-26 05:55:30|444.47|441.77|444.46|441.76|444.47|441.77|444.46|441.76|2
1737870940000|2025-01-26 05:55:40|444.45|441.75|444.49|441.79|444.49|441.79|444.45|441.75|2
1737870950000|2025-01-26 05:55:50|444.48|441.78|444.51|441.81|444.51|441.81|444.47|441.77|3
1737870960000|2025-01-26 05:56:00|444.52|441.82|444.36|441.66|444.52|441.82|444.36|441.66|5
1737870980000|2025-01-26 05:56:20|444.35|441.65|444.26|441.56|444.35|441.65|444.26|441.56|6
1737870990000|2025-01-26 05:56:30|444.23|441.53|444.23|441.53|444.24|441.54|444.22|441.52|6
1737871000000|2025-01-26 05:56:40|444.22|441.52|444.11|441.41|444.22|441.52|444.11|441.41|8
1737871010000|2025-01-26 05:56:50|444.12|441.42|444.13|441.43|444.14|441.44|444.1|441.4|7
1737871020000|2025-01-26 05:57:00|444.12|441.42|444.07|441.37|444.12|441.42|444.06|441.36|7
1737871030000|2025-01-26 05:57:10|444.11|441.41|444.13|441.43|444.15|441.45|444.1|441.4|9
1737871040000|2025-01-26 05:57:20|444.12|441.42|444.09|441.39|444.12|441.42|444.08|441.38|3
1737871050000|2025-01-26 05:57:30|444.13|441.43|444.13|441.43|444.14|441.44|444.13|441.43|3
1737871060000|2025-01-26 05:57:40|444.19|441.49|444.19|441.49|444.19|441.49|444.19|441.49|1
1737871070000|2025-01-26 05:57:50|444.2|441.5|444.27|441.57|444.27|441.57|444.18|441.48|11
1737871080000|2025-01-26 05:58:00|444.28|441.58|444.25|441.55|444.29|441.59|444.25|441.55|4
1737871090000|2025-01-26 05:58:10|444.23|441.53|444.22|441.52|444.23|441.53|444.16|441.46|7
1737871100000|2025-01-26 05:58:20|444.23|441.53|444.23|441.53|444.24|441.54|444.2|441.5|6
1737871110000|2025-01-26 05:58:30|444.24|441.54|444.21|441.51|444.25|441.55|444.18|441.48|7
1737871120000|2025-01-26 05:58:40|444.19|441.49|444.16|441.46|444.19|441.49|444.16|441.46|4
1737871130000|2025-01-26 05:58:50|444.17|441.47|444.21|441.51|444.24|441.54|444.17|441.47|7
1737871140000|2025-01-26 05:59:00|444.2|441.5|444.2|441.5|444.2|441.5|444.15|441.45|5
1737871150000|2025-01-26 05:59:10|444.21|441.51|444.23|441.53|444.23|441.53|444.21|441.51|3
1737871160000|2025-01-26 05:59:20|444.18|441.48|444.16|441.46|444.19|441.49|444.16|441.46|4
1737871170000|2025-01-26 05:59:30|444.13|441.43|444.1|441.4|444.13|441.43|444.1|441.4|4
1737871180000|2025-01-26 05:59:40|444.09|441.39|444.09|441.39|444.09|441.39|444.04|441.34|6
1737871200000|2025-01-26 06:00:00|444.1|441.4|444.09|441.39|444.1|441.4|444.09|441.39|2
1737871210000|2025-01-26 06:00:10|444.08|441.38|444.06|441.36|444.13|441.43|444.06|441.36|8
1737871220000|2025-01-26 06:00:20|444.01|441.31|444.02|441.32|444.02|441.32|443.89|441.19|12
1737871230000|2025-01-26 06:00:30|444.03|441.33|444.06|441.36|444.07|441.37|443.99|441.29|8
1737871240000|2025-01-26 06:00:40|444.07|441.37|443.89|441.19|444.07|441.37|443.89|441.19|8
1737871250000|2025-01-26 06:00:50|443.88|441.18|443.88|441.18|443.89|441.19|443.88|441.18|3
1737871260000|2025-01-26 06:01:00|443.87|441.17|443.84|441.14|443.87|441.17|443.82|441.12|12
1737871270000|2025-01-26 06:01:10|443.83|441.13|443.87|441.17|443.88|441.18|443.82|441.12|5
1737871280000|2025-01-26 06:01:20|443.86|441.16|443.79|441.09|443.86|441.16|443.79|441.09|4
1737871290000|2025-01-26 06:01:30|443.78|441.08|443.78|441.08|443.78|441.08|443.78|441.08|1
1737871300000|2025-01-26 06:01:40|443.77|441.07|443.77|441.07|443.77|441.07|443.76|441.06|3
1737871310000|2025-01-26 06:01:50|443.73|441.03|443.73|441.03|443.73|441.03|443.73|441.03|1
1737871320000|2025-01-26 06:02:00|443.75|441.05|443.63|440.93|443.75|441.05|443.63|440.93|6
1737871330000|2025-01-26 06:02:10|443.62|440.92|443.56|440.86|443.62|440.92|443.51|440.81|7
1737871340000|2025-01-26 06:02:20|443.52|440.82|443.53|440.83|443.53|440.83|443.52|440.82|2
1737871350000|2025-01-26 06:02:30|443.5|440.8|443.52|440.82|443.54|440.84|443.43|440.73|11
1737871360000|2025-01-26 06:02:40|443.53|440.83|443.5|440.8|443.53|440.83|443.5|440.8|3
1737871370000|2025-01-26 06:02:50|443.45|440.75|443.4|440.7|443.45|440.75|443.4|440.7|6
1737871380000|2025-01-26 06:03:00|443.39|440.69|443.18|440.48|443.39|440.69|443.18|440.48|7
1737871390000|2025-01-26 06:03:10|443.24|440.54|443.24|440.54|443.24|440.54|443.24|440.54|1
1737871400000|2025-01-26 06:03:20|443.25|440.55|443.26|440.56|443.26|440.56|443.25|440.55|2
1737871410000|2025-01-26 06:03:30|443.27|440.57|443.34|440.64|443.34|440.64|443.27|440.57|4
1737871420000|2025-01-26 06:03:40|443.36|440.66|443.52|440.82|443.52|440.82|443.36|440.66|10
1737871430000|2025-01-26 06:03:50|443.53|440.83|443.62|440.92|443.62|440.92|443.53|440.83|7
1737871440000|2025-01-26 06:04:00|443.54|440.84|443.46|440.76|443.55|440.85|443.46|440.76|9
1737871450000|2025-01-26 06:04:10|443.45|440.75|443.54|440.84|443.54|440.84|443.45|440.75|8
1737871460000|2025-01-26 06:04:20|443.53|440.83|443.53|440.83|443.54|440.84|443.53|440.83|3
1737871470000|2025-01-26 06:04:30|443.58|440.88|443.54|440.84|443.58|440.88|443.54|440.84|5
1737871480000|2025-01-26 06:04:40|443.55|440.85|443.55|440.85|443.55|440.85|443.55|440.85|1
1737871490000|2025-01-26 06:04:50|443.54|440.84|443.53|440.83|443.54|440.84|443.53|440.83|4
1737871500000|2025-01-26 06:05:00|443.48|440.78|443.46|440.76|443.51|440.81|443.45|440.75|7
1737871510000|2025-01-26 06:05:10|443.44|440.74|443.46|440.76|443.46|440.76|443.44|440.74|3
1737871520000|2025-01-26 06:05:20|443.5|440.8|443.63|440.93|443.63|440.93|443.5|440.8|10
1737871530000|2025-01-26 06:05:30|443.64|440.94|443.69|440.99|443.7|441|443.64|440.94|5
1737871540000|2025-01-26 06:05:40|443.7|441|443.81|441.11|443.81|441.11|443.7|441|8
1737871550000|2025-01-26 06:05:50|443.83|441.13|443.81|441.11|443.83|441.13|443.81|441.11|3
1737871560000|2025-01-26 06:06:00|443.82|441.12|443.84|441.14|443.84|441.14|443.82|441.12|2
1737871570000|2025-01-26 06:06:10|443.8|441.1|443.81|441.11|443.81|441.11|443.8|441.1|2
1737871580000|2025-01-26 06:06:20|443.82|441.12|443.86|441.16|443.86|441.16|443.82|441.12|4
1737871590000|2025-01-26 06:06:30|443.87|441.17|443.83|441.13|443.88|441.18|443.82|441.12|5
1737871600000|2025-01-26 06:06:40|443.84|441.14|443.91|441.21|443.91|441.21|443.84|441.14|7
1737871610000|2025-01-26 06:06:50|443.92|441.22|444.11|441.41|444.11|441.41|443.92|441.22|12
1737871620000|2025-01-26 06:07:00|444.12|441.42|444.29|441.59|444.29|441.59|444.12|441.42|11
1737871630000|2025-01-26 06:07:10|444.28|441.58|444.21|441.51|444.28|441.58|444.2|441.5|5
1737871640000|2025-01-26 06:07:20|444.22|441.52|444.32|441.62|444.32|441.62|444.22|441.52|8
1737871650000|2025-01-26 06:07:30|444.33|441.63|444.26|441.56|444.33|441.63|444.26|441.56|2
1737871660000|2025-01-26 06:07:40|444.27|441.57|444.41|441.71|444.41|441.71|444.27|441.57|11
1737871670000|2025-01-26 06:07:50|444.36|441.66|444.38|441.68|444.38|441.68|444.32|441.62|10
1737871680000|2025-01-26 06:08:00|444.39|441.69|444.43|441.73|444.43|441.73|444.39|441.69|4
1737871690000|2025-01-26 06:08:10|444.44|441.74|444.34|441.64|444.44|441.74|444.33|441.63|8
1737871700000|2025-01-26 06:08:20|444.33|441.63|444.23|441.53|444.33|441.63|444.23|441.53|9
1737871710000|2025-01-26 06:08:30|444.24|441.54|444.34|441.64|444.34|441.64|444.23|441.53|5
1737871720000|2025-01-26 06:08:40|444.35|441.65|444.39|441.69|444.41|441.71|444.35|441.65|9
1737871730000|2025-01-26 06:08:50|444.36|441.66|444.32|441.62|444.36|441.66|444.3|441.6|4
1737871740000|2025-01-26 06:09:00|444.33|441.63|444.26|441.56|444.33|441.63|444.26|441.56|6
1737871750000|2025-01-26 06:09:10|444.21|441.51|444.21|441.51|444.21|441.51|444.2|441.5|3
1737871760000|2025-01-26 06:09:20|444.22|441.52|444.23|441.53|444.23|441.53|444.22|441.52|2
1737871770000|2025-01-26 06:09:30|444.24|441.54|444.22|441.52|444.24|441.54|444.16|441.46|11
1737871780000|2025-01-26 06:09:40|444.24|441.54|444.25|441.55|444.27|441.57|444.24|441.54|9
1737871790000|2025-01-26 06:09:50|444.24|441.54|444.18|441.48|444.26|441.56|444.15|441.45|14
1737871800000|2025-01-26 06:10:00|444.22|441.52|444.08|441.38|444.22|441.52|444.08|441.38|10
1737871810000|2025-01-26 06:10:10|444.14|441.44|444.17|441.47|444.21|441.51|444.13|441.43|7
1737871820000|2025-01-26 06:10:20|444.13|441.43|444.09|441.39|444.13|441.43|444.09|441.39|5
1737871830000|2025-01-26 06:10:30|444.1|441.4|444.11|441.41|444.11|441.41|444.1|441.4|2
1737871840000|2025-01-26 06:10:40|444.1|441.4|444.09|441.39|444.1|441.4|444.09|441.39|4
1737871850000|2025-01-26 06:10:50|444.11|441.41|444.08|441.38|444.17|441.47|444.08|441.38|17
1737871860000|2025-01-26 06:11:00|444.07|441.37|444.1|441.4|444.14|441.44|444.07|441.37|7
1737871870000|2025-01-26 06:11:10|444.09|441.39|443.99|441.29|444.09|441.39|443.99|441.29|6
1737871890000|2025-01-26 06:11:30|443.98|441.28|443.98|441.28|443.98|441.28|443.98|441.28|1
1737871900000|2025-01-26 06:11:40|443.93|441.23|443.84|441.14|443.96|441.26|443.84|441.14|13
1737871910000|2025-01-26 06:11:50|443.83|441.13|443.82|441.12|443.83|441.13|443.81|441.11|4
1737871920000|2025-01-26 06:12:00|443.86|441.16|443.87|441.17|443.88|441.18|443.82|441.12|7
1737871930000|2025-01-26 06:12:10|443.88|441.18|443.81|441.11|443.88|441.18|443.81|441.11|8
1737871940000|2025-01-26 06:12:20|443.8|441.1|443.81|441.11|443.84|441.14|443.79|441.09|7
1737871950000|2025-01-26 06:12:30|443.8|441.1|443.72|441.02|443.8|441.1|443.72|441.02|12
1737871960000|2025-01-26 06:12:40|443.73|441.03|443.69|440.99|443.73|441.03|443.68|440.98|3
1737871970000|2025-01-26 06:12:50|443.7|441|443.7|441|443.7|441|443.7|441|1
1737871980000|2025-01-26 06:13:00|443.69|440.99|443.65|440.95|443.7|441|443.65|440.95|3
1737871990000|2025-01-26 06:13:10|443.64|440.94|443.63|440.93|443.64|440.94|443.63|440.93|2
1737872000000|2025-01-26 06:13:20|443.6|440.9|443.61|440.91|443.61|440.91|443.54|440.84|9
1737872010000|2025-01-26 06:13:30|443.62|440.92|443.67|440.97|443.67|440.97|443.62|440.92|5
1737872020000|2025-01-26 06:13:40|443.68|440.98|443.66|440.96|443.68|440.98|443.66|440.96|3
1737872030000|2025-01-26 06:13:50|443.67|440.97|443.69|440.99|443.72|441.02|443.67|440.97|8
1737872040000|2025-01-26 06:14:00|443.68|440.98|443.63|440.93|443.73|441.03|443.63|440.93|10
1737872050000|2025-01-26 06:14:10|443.62|440.92|443.67|440.97|443.67|440.97|443.6|440.9|8
1737872060000|2025-01-26 06:14:20|443.66|440.96|443.57|440.87|443.66|440.96|443.57|440.87|10
1737872070000|2025-01-26 06:14:30|443.58|440.88|443.63|440.93|443.64|440.94|443.57|440.87|7
1737872080000|2025-01-26 06:14:40|443.58|440.88|443.6|440.9|443.65|440.95|443.56|440.86|12
1737872090000|2025-01-26 06:14:50|443.59|440.89|443.61|440.91|443.66|440.96|443.59|440.89|10
1737872100000|2025-01-26 06:15:00|443.57|440.87|443.55|440.85|443.57|440.87|443.54|440.84|5
1737872110000|2025-01-26 06:15:10|443.54|440.84|443.51|440.81|443.59|440.89|443.51|440.81|7
1737872120000|2025-01-26 06:15:20|443.5|440.8|443.34|440.64|443.5|440.8|443.34|440.64|10
1737872130000|2025-01-26 06:15:30|443.33|440.63|443.34|440.64|443.34|440.64|443.33|440.63|2
1737872140000|2025-01-26 06:15:40|443.42|440.72|443.38|440.68|443.42|440.72|443.38|440.68|5
1737872150000|2025-01-26 06:15:50|443.37|440.67|443.37|440.67|443.38|440.68|443.36|440.66|6
1737872160000|2025-01-26 06:16:00|443.38|440.68|443.37|440.67|443.38|440.68|443.37|440.67|2
1737872170000|2025-01-26 06:16:10|443.38|440.68|443.4|440.7|443.42|440.72|443.38|440.68|4
1737872180000|2025-01-26 06:16:20|443.38|440.68|443.33|440.63|443.38|440.68|443.33|440.63|8
1737872190000|2025-01-26 06:16:30|443.32|440.62|443.23|440.53|443.33|440.63|443.23|440.53|11
1737872200000|2025-01-26 06:16:40|443.22|440.52|443.17|440.47|443.26|440.56|443.17|440.47|12
1737872210000|2025-01-26 06:16:50|443.16|440.46|442.98|440.28|443.16|440.46|442.98|440.28|10
1737872220000|2025-01-26 06:17:00|442.99|440.29|442.98|440.28|442.99|440.29|442.97|440.27|3
1737872230000|2025-01-26 06:17:10|442.99|440.29|443.04|440.34|443.04|440.34|442.99|440.29|2
1737872240000|2025-01-26 06:17:20|443.03|440.33|443.14|440.44|443.14|440.44|443.02|440.32|10
1737872250000|2025-01-26 06:17:30|443.19|440.49|443.22|440.52|443.22|440.52|443.19|440.49|4
1737872260000|2025-01-26 06:17:40|443.21|440.51|443.12|440.42|443.21|440.51|443.12|440.42|9
1737872280000|2025-01-26 06:18:00|443.11|440.41|443.04|440.34|443.11|440.41|443|440.3|8
1737872290000|2025-01-26 06:18:10|442.99|440.29|443|440.3|443.05|440.35|442.98|440.28|9
1737872300000|2025-01-26 06:18:20|442.97|440.27|442.79|440.09|442.97|440.27|442.74|440.04|17
1737872310000|2025-01-26 06:18:30|442.81|440.11|442.87|440.17|442.87|440.17|442.77|440.07|10
1737872320000|2025-01-26 06:18:40|442.86|440.16|442.82|440.12|442.86|440.16|442.82|440.12|5
1737872330000|2025-01-26 06:18:50|442.83|440.13|442.9|440.2|442.9|440.2|442.83|440.13|8
1737872340000|2025-01-26 06:19:00|442.94|440.24|442.96|440.26|443|440.3|442.94|440.24|15
1737872350000|2025-01-26 06:19:10|442.98|440.28|442.98|440.28|442.98|440.28|442.97|440.27|3
1737872360000|2025-01-26 06:19:20|442.99|440.29|442.99|440.29|442.99|440.29|442.99|440.29|1
1737872370000|2025-01-26 06:19:30|443|440.3|443.06|440.36|443.06|440.36|442.98|440.28|6
1737872380000|2025-01-26 06:19:40|443.05|440.35|442.99|440.29|443.05|440.35|442.99|440.29|3
1737872390000|2025-01-26 06:19:50|443|440.3|443.01|440.31|443.04|440.34|442.99|440.29|11
1737872400000|2025-01-26 06:20:00|443|440.3|442.86|440.16|443|440.3|442.86|440.16|9
1737872410000|2025-01-26 06:20:10|442.85|440.15|442.81|440.11|442.85|440.15|442.78|440.08|9
1737872420000|2025-01-26 06:20:20|442.78|440.08|442.66|439.96|442.78|440.08|442.66|439.96|8
1737872430000|2025-01-26 06:20:30|442.65|439.95|442.76|440.06|442.76|440.06|442.64|439.94|9
1737872440000|2025-01-26 06:20:40|442.77|440.07|443.05|440.35|443.06|440.36|442.77|440.07|8
1737872450000|2025-01-26 06:20:50|443|440.3|442.94|440.24|443|440.3|442.94|440.24|6
1737872460000|2025-01-26 06:21:00|442.93|440.23|442.84|440.14|442.93|440.23|442.81|440.11|7
1737872470000|2025-01-26 06:21:10|442.81|440.11|442.97|440.27|442.97|440.27|442.81|440.11|12
1737872480000|2025-01-26 06:21:20|442.98|440.28|442.96|440.26|443.03|440.33|442.95|440.25|9
1737872490000|2025-01-26 06:21:30|442.92|440.22|442.92|440.22|442.92|440.22|442.91|440.21|3
1737872500000|2025-01-26 06:21:40|442.93|440.23|443|440.3|443.02|440.32|442.93|440.23|6
1737872510000|2025-01-26 06:21:50|442.99|440.29|442.93|440.23|442.99|440.29|442.93|440.23|5
1737872520000|2025-01-26 06:22:00|442.94|440.24|442.99|440.29|443|440.3|442.93|440.23|9
1737872530000|2025-01-26 06:22:10|442.95|440.25|442.9|440.2|442.95|440.25|442.89|440.19|10
1737872540000|2025-01-26 06:22:20|442.91|440.21|442.98|440.28|442.98|440.28|442.91|440.21|3
1737872550000|2025-01-26 06:22:30|443.01|440.31|443.04|440.34|443.04|440.34|443.01|440.31|4
1737872560000|2025-01-26 06:22:40|443.05|440.35|443.05|440.35|443.05|440.35|442.99|440.29|6
1737872570000|2025-01-26 06:22:50|443.06|440.36|443.13|440.43|443.13|440.43|443.06|440.36|3
1737872580000|2025-01-26 06:23:00|443.12|440.42|443.09|440.39|443.12|440.42|443.08|440.38|3
1737872590000|2025-01-26 06:23:10|443.1|440.4|443.15|440.45|443.15|440.45|443.09|440.39|6
1737872600000|2025-01-26 06:23:20|443.16|440.46|443.35|440.65|443.36|440.66|443.16|440.46|16
1737872610000|2025-01-26 06:23:30|443.36|440.66|443.31|440.61|443.36|440.66|443.31|440.61|6
1737872620000|2025-01-26 06:23:40|443.32|440.62|443.3|440.6|443.32|440.62|443.3|440.6|3
1737872630000|2025-01-26 06:23:50|443.31|440.61|443.31|440.61|443.31|440.61|443.31|440.61|1
1737872640000|2025-01-26 06:24:00|443.32|440.62|443.32|440.62|443.34|440.64|443.31|440.61|6
1737872650000|2025-01-26 06:24:10|443.35|440.65|443.36|440.66|443.37|440.67|443.35|440.65|4
1737872660000|2025-01-26 06:24:20|443.31|440.61|443.1|440.4|443.31|440.61|443.1|440.4|8
1737872670000|2025-01-26 06:24:30|443.08|440.38|443.05|440.35|443.13|440.43|443.04|440.34|16
1737872680000|2025-01-26 06:24:40|443.06|440.36|443.05|440.35|443.06|440.36|443.04|440.34|4
1737872690000|2025-01-26 06:24:50|443|440.3|442.98|440.28|443|440.3|442.91|440.21|11
1737872710000|2025-01-26 06:25:10|442.97|440.27|443.02|440.32|443.02|440.32|442.97|440.27|6
1737872720000|2025-01-26 06:25:20|443.03|440.33|443.04|440.34|443.04|440.34|443.03|440.33|2
1737872730000|2025-01-26 06:25:30|443.05|440.35|443.01|440.31|443.05|440.35|443.01|440.31|2
1737872740000|2025-01-26 06:25:40|443.02|440.32|442.98|440.28|443.03|440.33|442.98|440.28|3
1737872750000|2025-01-26 06:25:50|442.99|440.29|443.24|440.54|443.24|440.54|442.99|440.29|7
1737872760000|2025-01-26 06:26:00|443.25|440.55|443.32|440.62|443.36|440.66|443.25|440.55|11
1737872770000|2025-01-26 06:26:10|443.31|440.61|443.2|440.5|443.31|440.61|443.2|440.5|9
1737872780000|2025-01-26 06:26:20|443.22|440.52|443.2|440.5|443.22|440.52|443.19|440.49|5
1737872790000|2025-01-26 06:26:30|443.21|440.51|443.21|440.51|443.21|440.51|443.21|440.51|1
1737872800000|2025-01-26 06:26:40|443.2|440.5|443.07|440.37|443.2|440.5|443.07|440.37|7
1737872810000|2025-01-26 06:26:50|443.06|440.36|443.06|440.36|443.06|440.36|443.06|440.36|1
1737872820000|2025-01-26 06:27:00|443.05|440.35|443.01|440.31|443.05|440.35|443.01|440.31|2
1737872830000|2025-01-26 06:27:10|443|440.3|442.9|440.2|443|440.3|442.9|440.2|9
1737872840000|2025-01-26 06:27:20|442.91|440.21|442.92|440.22|442.92|440.22|442.9|440.2|8
1737872850000|2025-01-26 06:27:30|442.98|440.28|442.92|440.22|442.98|440.28|442.92|440.22|8
1737872860000|2025-01-26 06:27:40|442.93|440.23|443.01|440.31|443.01|440.31|442.93|440.23|8
1737872870000|2025-01-26 06:27:50|443.02|440.32|442.97|440.27|443.02|440.32|442.97|440.27|5
1737872880000|2025-01-26 06:28:00|442.98|440.28|442.98|440.28|442.98|440.28|442.98|440.28|1
1737872890000|2025-01-26 06:28:10|442.99|440.29|443.05|440.35|443.05|440.35|442.99|440.29|7
1737872900000|2025-01-26 06:28:20|443.03|440.33|443.06|440.36|443.06|440.36|443.03|440.33|4
1737872910000|2025-01-26 06:28:30|443.05|440.35|443.02|440.32|443.05|440.35|443.01|440.31|3
1737872920000|2025-01-26 06:28:40|443.03|440.33|442.96|440.26|443.03|440.33|442.96|440.26|5
1737872930000|2025-01-26 06:28:50|442.97|440.27|443.03|440.33|443.03|440.33|442.97|440.27|7
1737872940000|2025-01-26 06:29:00|443.04|440.34|443|440.3|443.04|440.34|442.98|440.28|4
1737872950000|2025-01-26 06:29:10|443.01|440.31|443.03|440.33|443.03|440.33|443.01|440.31|3
1737872970000|2025-01-26 06:29:30|443.02|440.32|443.02|440.32|443.02|440.32|442.98|440.28|6
1737872980000|2025-01-26 06:29:40|443.01|440.31|443.05|440.35|443.06|440.36|443.01|440.31|6
1737872990000|2025-01-26 06:29:50|443.12|440.42|443.15|440.45|443.15|440.45|443.08|440.38|8
1737873000000|2025-01-26 06:30:00|443.19|440.49|443.36|440.66|443.36|440.66|443.19|440.49|11
1737873010000|2025-01-26 06:30:10|443.33|440.63|443.21|440.51|443.33|440.63|443.21|440.51|10
1737873020000|2025-01-26 06:30:20|443.22|440.52|443.25|440.55|443.27|440.57|443.22|440.52|5
1737873030000|2025-01-26 06:30:30|443.18|440.48|443.17|440.47|443.19|440.49|443.16|440.46|9
1737873040000|2025-01-26 06:30:40|443.18|440.48|443.32|440.62|443.32|440.62|443.18|440.48|6
1737873050000|2025-01-26 06:30:50|443.33|440.63|443.27|440.57|443.33|440.63|443.27|440.57|4
1737873060000|2025-01-26 06:31:00|443.28|440.58|443.37|440.67|443.37|440.67|443.28|440.58|8
1737873070000|2025-01-26 06:31:10|443.38|440.68|443.31|440.61|443.39|440.69|443.27|440.57|10
1737873080000|2025-01-26 06:31:20|443.32|440.62|443.37|440.67|443.37|440.67|443.32|440.62|5
1737873090000|2025-01-26 06:31:30|443.36|440.66|443.49|440.79|443.49|440.79|443.36|440.66|10
1737873100000|2025-01-26 06:31:40|443.46|440.76|443.47|440.77|443.48|440.78|443.46|440.76|4
1737873110000|2025-01-26 06:31:50|443.48|440.78|443.28|440.58|443.48|440.78|443.27|440.57|9
1737873120000|2025-01-26 06:32:00|443.27|440.57|443.07|440.37|443.27|440.57|443.07|440.37|11
1737873130000|2025-01-26 06:32:10|443.08|440.38|443.21|440.51|443.21|440.51|443.08|440.38|12
1737873140000|2025-01-26 06:32:20|443.2|440.5|443.11|440.41|443.21|440.51|443.11|440.41|7
1737873150000|2025-01-26 06:32:30|443.1|440.4|443.03|440.33|443.1|440.4|442.99|440.29|9
1737873160000|2025-01-26 06:32:40|443.04|440.34|443.09|440.39|443.09|440.39|443.04|440.34|6
1737873170000|2025-01-26 06:32:50|443.1|440.4|443.09|440.39|443.1|440.4|443.09|440.39|2
1737873180000|2025-01-26 06:33:00|443.1|440.4|443.16|440.46|443.18|440.48|443.1|440.4|4
1737873190000|2025-01-26 06:33:10|443.15|440.45|443.08|440.38|443.15|440.45|443.08|440.38|6
1737873200000|2025-01-26 06:33:20|443.09|440.39|443.11|440.41|443.11|440.41|443.08|440.38|3
1737873210000|2025-01-26 06:33:30|443.1|440.4|443.09|440.39|443.11|440.41|443.09|440.39|5
1737873220000|2025-01-26 06:33:40|443.08|440.38|443.09|440.39|443.09|440.39|443.07|440.37|11
1737873230000|2025-01-26 06:33:50|443.04|440.34|443.05|440.35|443.05|440.35|443.04|440.34|2
1737873240000|2025-01-26 06:34:00|443.09|440.39|443.08|440.38|443.09|440.39|443.08|440.38|2
1737873250000|2025-01-26 06:34:10|443.23|440.53|443.2|440.5|443.25|440.55|443.2|440.5|14
1737873260000|2025-01-26 06:34:20|443.19|440.49|443.09|440.39|443.19|440.49|443.08|440.38|8
1737873270000|2025-01-26 06:34:30|443.1|440.4|443.2|440.5|443.2|440.5|443.1|440.4|7
1737873280000|2025-01-26 06:34:40|443.19|440.49|443.08|440.38|443.19|440.49|443.07|440.37|8
1737873290000|2025-01-26 06:34:50|443.07|440.37|443.09|440.39|443.09|440.39|443.07|440.37|5
1737873300000|2025-01-26 06:35:00|443.1|440.4|443.13|440.43|443.15|440.45|443.1|440.4|7
1737873310000|2025-01-26 06:35:10|443.18|440.48|443.18|440.48|443.2|440.5|443.17|440.47|7
1737873320000|2025-01-26 06:35:20|443.25|440.55|443.35|440.65|443.37|440.67|443.25|440.55|12
1737873330000|2025-01-26 06:35:30|443.43|440.73|443.42|440.72|443.43|440.73|443.41|440.71|9
1737873340000|2025-01-26 06:35:40|443.43|440.73|443.53|440.83|443.54|440.84|443.43|440.73|6
1737873350000|2025-01-26 06:35:50|443.54|440.84|443.6|440.9|443.61|440.91|443.54|440.84|7
1737873360000|2025-01-26 06:36:00|443.55|440.85|443.44|440.74|443.56|440.86|443.43|440.73|7
1737873370000|2025-01-26 06:36:10|443.43|440.73|443.41|440.71|443.43|440.73|443.4|440.7|13
1737873380000|2025-01-26 06:36:20|443.4|440.7|443.35|440.65|443.4|440.7|443.34|440.64|4
1737873400000|2025-01-26 06:36:40|443.36|440.66|443.37|440.67|443.37|440.67|443.36|440.66|2
1737873410000|2025-01-26 06:36:50|443.36|440.66|443.27|440.57|443.36|440.66|443.27|440.57|5
1737873420000|2025-01-26 06:37:00|443.26|440.56|443.08|440.38|443.26|440.56|443.01|440.31|13
1737873430000|2025-01-26 06:37:10|443.12|440.42|443.06|440.36|443.15|440.45|443.06|440.36|15
1737873440000|2025-01-26 06:37:20|443|440.3|443.02|440.32|443.05|440.35|443|440.3|9
1737873450000|2025-01-26 06:37:30|443.01|440.31|443.05|440.35|443.05|440.35|443.01|440.31|4
1737873460000|2025-01-26 06:37:40|443.04|440.34|442.99|440.29|443.05|440.35|442.99|440.29|5
1737873470000|2025-01-26 06:37:50|443.01|440.31|443|440.3|443.01|440.31|443|440.3|2
1737873480000|2025-01-26 06:38:00|443.07|440.37|443.04|440.34|443.07|440.37|443.04|440.34|4
1737873490000|2025-01-26 06:38:10|443.03|440.33|442.99|440.29|443.05|440.35|442.98|440.28|10
1737873500000|2025-01-26 06:38:20|442.96|440.26|442.95|440.25|442.96|440.26|442.86|440.16|14
1737873510000|2025-01-26 06:38:30|442.96|440.26|442.96|440.26|442.97|440.27|442.96|440.26|3
1737873520000|2025-01-26 06:38:40|442.95|440.25|442.95|440.25|442.95|440.25|442.95|440.25|1
1737873540000|2025-01-26 06:39:00|443.02|440.32|443.01|440.31|443.03|440.33|443.01|440.31|4
1737873550000|2025-01-26 06:39:10|443|440.3|442.91|440.21|443|440.3|442.9|440.2|9
1737873560000|2025-01-26 06:39:20|442.92|440.22|442.91|440.21|442.92|440.22|442.91|440.21|2
1737873570000|2025-01-26 06:39:30|442.88|440.18|442.94|440.24|442.94|440.24|442.88|440.18|3
1737873580000|2025-01-26 06:39:40|442.96|440.26|443.02|440.32|443.02|440.32|442.96|440.26|3
1737873590000|2025-01-26 06:39:50|443.03|440.33|443.12|440.42|443.13|440.43|443.03|440.33|9
1737873600000|2025-01-26 06:40:00|443.1|440.4|443.11|440.41|443.11|440.41|443.05|440.35|9
1737873610000|2025-01-26 06:40:10|443.1|440.4|443.05|440.35|443.1|440.4|443.05|440.35|3
1737873620000|2025-01-26 06:40:20|443.07|440.37|442.97|440.27|443.07|440.37|442.97|440.27|10
1737873630000|2025-01-26 06:40:30|442.94|440.24|443.03|440.33|443.03|440.33|442.94|440.24|8
1737873640000|2025-01-26 06:40:40|443.04|440.34|443.18|440.48|443.18|440.48|443.04|440.34|14
1737873650000|2025-01-26 06:40:50|443.23|440.53|443.25|440.55|443.25|440.55|443.23|440.53|3
1737873660000|2025-01-26 06:41:00|443.28|440.58|443.16|440.46|443.35|440.65|443.16|440.46|14
1737873670000|2025-01-26 06:41:10|443.15|440.45|443.27|440.57|443.29|440.59|443.15|440.45|8
1737873680000|2025-01-26 06:41:20|443.28|440.58|443.29|440.59|443.29|440.59|443.28|440.58|2
1737873690000|2025-01-26 06:41:30|443.27|440.57|443.27|440.57|443.29|440.59|443.2|440.5|13
1737873700000|2025-01-26 06:41:40|443.28|440.58|443.21|440.51|443.28|440.58|443.21|440.51|6
1737873710000|2025-01-26 06:41:50|443.2|440.5|443.2|440.5|443.22|440.52|443.2|440.5|5
1737873720000|2025-01-26 06:42:00|443.17|440.47|443.16|440.46|443.17|440.47|443.15|440.45|4
1737873730000|2025-01-26 06:42:10|443.17|440.47|443.21|440.51|443.21|440.51|443.17|440.47|2
1737873740000|2025-01-26 06:42:20|443.25|440.55|443.33|440.63|443.34|440.64|443.25|440.55|9
1737873750000|2025-01-26 06:42:30|443.34|440.64|443.37|440.67|443.37|440.67|443.34|440.64|4
1737873760000|2025-01-26 06:42:40|443.39|440.69|443.42|440.72|443.42|440.72|443.39|440.69|7
1737873770000|2025-01-26 06:42:50|443.41|440.71|443.42|440.72|443.42|440.72|443.41|440.71|4
1737873780000|2025-01-26 06:43:00|443.43|440.73|443.48|440.78|443.48|440.78|443.43|440.73|6
1737873790000|2025-01-26 06:43:10|443.47|440.77|443.42|440.72|443.47|440.77|443.42|440.72|5
1737873800000|2025-01-26 06:43:20|443.43|440.73|443.43|440.73|443.43|440.73|443.43|440.73|1
1737873810000|2025-01-26 06:43:30|443.42|440.72|443.42|440.72|443.42|440.72|443.42|440.72|1
1737873820000|2025-01-26 06:43:40|443.41|440.71|443.37|440.67|443.41|440.71|443.37|440.67|2
1737873830000|2025-01-26 06:43:50|443.36|440.66|443.26|440.56|443.38|440.68|443.26|440.56|7
1737873840000|2025-01-26 06:44:00|443.24|440.54|443.12|440.42|443.24|440.54|443.12|440.42|11
1737873850000|2025-01-26 06:44:10|443.11|440.41|443.19|440.49|443.21|440.51|443.11|440.41|11
1737873860000|2025-01-26 06:44:20|443.21|440.51|443.23|440.53|443.23|440.53|443.2|440.5|10
1737873870000|2025-01-26 06:44:30|443.28|440.58|443.33|440.63|443.33|440.63|443.28|440.58|4
1737873880000|2025-01-26 06:44:40|443.32|440.62|443.29|440.59|443.32|440.62|443.29|440.59|10
1737873890000|2025-01-26 06:44:50|443.3|440.6|443.32|440.62|443.34|440.64|443.28|440.58|7
1737873900000|2025-01-26 06:45:00|443.31|440.61|443.41|440.71|443.41|440.71|443.31|440.61|8
1737873910000|2025-01-26 06:45:10|443.4|440.7|443.28|440.58|443.4|440.7|443.28|440.58|6
1737873920000|2025-01-26 06:45:20|443.27|440.57|443.17|440.47|443.27|440.57|443.17|440.47|5
1737873930000|2025-01-26 06:45:30|443.18|440.48|443.22|440.52|443.29|440.59|443.18|440.48|9
1737873940000|2025-01-26 06:45:40|443.21|440.51|443.19|440.49|443.21|440.51|443.19|440.49|7
1737873950000|2025-01-26 06:45:50|443.24|440.54|443.24|440.54|443.24|440.54|443.18|440.48|10
1737873960000|2025-01-26 06:46:00|443.3|440.6|443.31|440.61|443.31|440.61|443.3|440.6|2
1737873970000|2025-01-26 06:46:10|443.32|440.62|443.35|440.65|443.38|440.68|443.32|440.62|9
1737873980000|2025-01-26 06:46:20|443.36|440.66|443.45|440.75|443.45|440.75|443.36|440.66|8
1737873990000|2025-01-26 06:46:30|443.46|440.76|443.46|440.76|443.46|440.76|443.46|440.76|1
1737874000000|2025-01-26 06:46:40|443.45|440.75|443.46|440.76|443.46|440.76|443.45|440.75|2
1737874010000|2025-01-26 06:46:50|443.47|440.77|443.48|440.78|443.5|440.8|443.46|440.76|6
1737874020000|2025-01-26 06:47:00|443.49|440.79|443.49|440.79|443.51|440.81|443.49|440.79|5
1737874040000|2025-01-26 06:47:20|443.48|440.78|443.48|440.78|443.48|440.78|443.48|440.78|1
1737874050000|2025-01-26 06:47:30|443.37|440.67|443.36|440.66|443.37|440.67|443.34|440.64|6
1737874060000|2025-01-26 06:47:40|443.37|440.67|443.37|440.67|443.37|440.67|443.36|440.66|3
1737874070000|2025-01-26 06:47:50|443.36|440.66|443.31|440.61|443.36|440.66|443.3|440.6|5
1737874080000|2025-01-26 06:48:00|443.32|440.62|443.39|440.69|443.4|440.7|443.32|440.62|6
1737874100000|2025-01-26 06:48:20|443.34|440.64|443.33|440.63|443.34|440.64|443.32|440.62|5
1737874120000|2025-01-26 06:48:40|443.34|440.64|443.39|440.69|443.4|440.7|443.34|440.64|5
1737874130000|2025-01-26 06:48:50|443.4|440.7|443.41|440.71|443.41|440.71|443.4|440.7|2
1737874140000|2025-01-26 06:49:00|443.42|440.72|443.48|440.78|443.53|440.83|443.42|440.72|4
1737874150000|2025-01-26 06:49:10|443.49|440.79|443.52|440.82|443.52|440.82|443.49|440.79|4
1737874160000|2025-01-26 06:49:20|443.51|440.81|443.51|440.81|443.52|440.82|443.49|440.79|8
1737874170000|2025-01-26 06:49:30|443.57|440.87|443.56|440.86|443.57|440.87|443.56|440.86|2
1737874180000|2025-01-26 06:49:40|443.57|440.87|443.57|440.87|443.57|440.87|443.57|440.87|1
1737874190000|2025-01-26 06:49:50|443.58|440.88|443.59|440.89|443.59|440.89|443.57|440.87|6
1737874200000|2025-01-26 06:50:00|443.65|440.95|443.69|440.99|443.69|440.99|443.65|440.95|5
1737874210000|2025-01-26 06:50:10|443.68|440.98|443.64|440.94|443.7|441|443.58|440.88|12
1737874220000|2025-01-26 06:50:20|443.68|440.98|443.67|440.97|443.68|440.98|443.67|440.97|2
1737874230000|2025-01-26 06:50:30|443.66|440.96|443.67|440.97|443.67|440.97|443.65|440.95|4
1737874240000|2025-01-26 06:50:40|443.68|440.98|443.69|440.99|443.69|440.99|443.68|440.98|2
1737874250000|2025-01-26 06:50:50|443.68|440.98|443.55|440.85|443.68|440.98|443.55|440.85|5
1737874260000|2025-01-26 06:51:00|443.56|440.86|443.53|440.83|443.57|440.87|443.52|440.82|4
1737874270000|2025-01-26 06:51:10|443.54|440.84|443.48|440.78|443.54|440.84|443.48|440.78|4
1737874280000|2025-01-26 06:51:20|443.47|440.77|443.47|440.77|443.47|440.77|443.47|440.77|1
1737874290000|2025-01-26 06:51:30|443.46|440.76|443.42|440.72|443.46|440.76|443.41|440.71|3
1737874300000|2025-01-26 06:51:40|443.41|440.71|443.46|440.76|443.46|440.76|443.4|440.7|12
1737874310000|2025-01-26 06:51:50|443.47|440.77|443.44|440.74|443.49|440.79|443.44|440.74|7
1737874320000|2025-01-26 06:52:00|443.43|440.73|443.51|440.81|443.51|440.81|443.43|440.73|7
1737874330000|2025-01-26 06:52:10|443.52|440.82|443.55|440.85|443.55|440.85|443.52|440.82|4
1737874340000|2025-01-26 06:52:20|443.54|440.84|443.41|440.71|443.54|440.84|443.41|440.71|6
1737874350000|2025-01-26 06:52:30|443.42|440.72|443.42|440.72|443.42|440.72|443.42|440.72|1
1737874360000|2025-01-26 06:52:40|443.47|440.77|443.46|440.76|443.47|440.77|443.46|440.76|2
1737874370000|2025-01-26 06:52:50|443.47|440.77|443.46|440.76|443.47|440.77|443.46|440.76|2
1737874390000|2025-01-26 06:53:10|443.47|440.77|443.47|440.77|443.47|440.77|443.47|440.77|1
1737874400000|2025-01-26 06:53:20|443.48|440.78|443.52|440.82|443.52|440.82|443.48|440.78|4
1737874410000|2025-01-26 06:53:30|443.53|440.83|443.65|440.95|443.66|440.96|443.53|440.83|11
1737874420000|2025-01-26 06:53:40|443.64|440.94|443.58|440.88|443.66|440.96|443.58|440.88|9
1737874430000|2025-01-26 06:53:50|443.57|440.87|443.58|440.88|443.58|440.88|443.57|440.87|2
1737874440000|2025-01-26 06:54:00|443.59|440.89|443.6|440.9|443.61|440.91|443.59|440.89|4
1737874450000|2025-01-26 06:54:10|443.63|440.93|443.63|440.93|443.63|440.93|443.62|440.92|3
1737874460000|2025-01-26 06:54:20|443.62|440.92|443.63|440.93|443.64|440.94|443.62|440.92|3
1737874480000|2025-01-26 06:54:40|443.62|440.92|443.49|440.79|443.64|440.94|443.48|440.78|11
1737874490000|2025-01-26 06:54:50|443.5|440.8|443.53|440.83|443.56|440.86|443.5|440.8|9
1737874510000|2025-01-26 06:55:10|443.52|440.82|443.41|440.71|443.52|440.82|443.41|440.71|12
1737874520000|2025-01-26 06:55:20|443.4|440.7|443.38|440.68|443.4|440.7|443.38|440.68|5
1737874530000|2025-01-26 06:55:30|443.37|440.67|443.35|440.65|443.37|440.67|443.31|440.61|10
1737874540000|2025-01-26 06:55:40|443.36|440.66|443.39|440.69|443.41|440.71|443.36|440.66|7
1737874550000|2025-01-26 06:55:50|443.4|440.7|443.4|440.7|443.4|440.7|443.4|440.7|1
1737874560000|2025-01-26 06:56:00|443.41|440.71|443.41|440.71|443.41|440.71|443.41|440.71|1
1737874570000|2025-01-26 06:56:10|443.47|440.77|443.53|440.83|443.55|440.85|443.47|440.77|7
1737874580000|2025-01-26 06:56:20|443.54|440.84|443.51|440.81|443.54|440.84|443.51|440.81|4
1737874590000|2025-01-26 06:56:30|443.5|440.8|443.35|440.65|443.5|440.8|443.35|440.65|10
1737874600000|2025-01-26 06:56:40|443.33|440.63|443.23|440.53|443.33|440.63|443.23|440.53|11
1737874610000|2025-01-26 06:56:50|443.22|440.52|443.17|440.47|443.22|440.52|443.16|440.46|6
1737874620000|2025-01-26 06:57:00|443.18|440.48|443.25|440.55|443.25|440.55|443.18|440.48|6
1737874640000|2025-01-26 06:57:20|443.26|440.56|443.34|440.64|443.34|440.64|443.26|440.56|7
1737874650000|2025-01-26 06:57:30|443.33|440.63|443.33|440.63|443.34|440.64|443.33|440.63|9
1737874660000|2025-01-26 06:57:40|443.34|440.64|443.39|440.69|443.4|440.7|443.33|440.63|10
1737874680000|2025-01-26 06:58:00|443.4|440.7|443.4|440.7|443.4|440.7|443.4|440.7|1
1737874700000|2025-01-26 06:58:20|443.39|440.69|443.32|440.62|443.39|440.69|443.3|440.6|4
1737874710000|2025-01-26 06:58:30|443.34|440.64|443.39|440.69|443.39|440.69|443.34|440.64|6
1737874740000|2025-01-26 06:59:00|443.4|440.7|443.46|440.76|443.46|440.76|443.4|440.7|5
1737874750000|2025-01-26 06:59:10|443.48|440.78|443.5|440.8|443.5|440.8|443.48|440.78|3
1737874760000|2025-01-26 06:59:20|443.49|440.79|443.42|440.72|443.49|440.79|443.42|440.72|4
1737874770000|2025-01-26 06:59:30|443.41|440.71|443.35|440.65|443.42|440.72|443.35|440.65|6
1737874780000|2025-01-26 06:59:40|443.36|440.66|443.38|440.68|443.38|440.68|443.36|440.66|3
1737874790000|2025-01-26 06:59:50|443.39|440.69|443.39|440.69|443.39|440.69|443.39|440.69|1
1737874800000|2025-01-26 07:00:00|443.43|440.73|443.5|440.8|443.5|440.8|443.43|440.73|6
1737874810000|2025-01-26 07:00:10|443.51|440.81|443.61|440.91|443.61|440.91|443.51|440.81|17
1737874820000|2025-01-26 07:00:20|443.6|440.9|443.6|440.9|443.61|440.91|443.6|440.9|5
1737874830000|2025-01-26 07:00:30|443.62|440.92|443.71|441.01|443.72|441.02|443.62|440.92|16
1737874840000|2025-01-26 07:00:40|443.72|441.02|443.78|441.08|443.8|441.1|443.71|441.01|9
1737874850000|2025-01-26 07:00:50|443.77|441.07|443.78|441.08|443.78|441.08|443.77|441.07|2
1737874860000|2025-01-26 07:01:00|443.76|441.06|443.64|440.94|443.76|441.06|443.64|440.94|5
1737874870000|2025-01-26 07:01:10|443.63|440.93|443.58|440.88|443.65|440.95|443.56|440.86|12
1737874880000|2025-01-26 07:01:20|443.6|440.9|443.63|440.93|443.63|440.93|443.6|440.9|6
1737874890000|2025-01-26 07:01:30|443.62|440.92|443.69|440.99|443.7|441|443.62|440.92|13
1737874900000|2025-01-26 07:01:40|443.7|441|443.71|441.01|443.71|441.01|443.7|441|4
1737874910000|2025-01-26 07:01:50|443.7|441|443.68|440.98|443.72|441.02|443.68|440.98|5
1737874920000|2025-01-26 07:02:00|443.69|440.99|443.73|441.03|443.74|441.04|443.68|440.98|8
1737874940000|2025-01-26 07:02:20|443.72|441.02|443.72|441.02|443.73|441.03|443.7|441|10
1737874960000|2025-01-26 07:02:40|443.71|441.01|443.64|440.94|443.71|441.01|443.64|440.94|5
1737874970000|2025-01-26 07:02:50|443.65|440.95|443.58|440.88|443.65|440.95|443.56|440.86|8
1737874980000|2025-01-26 07:03:00|443.41|440.71|443.51|440.81|443.51|440.81|443.38|440.68|14
1737874990000|2025-01-26 07:03:10|443.5|440.8|443.37|440.67|443.5|440.8|443.36|440.66|11
1737875000000|2025-01-26 07:03:20|443.36|440.66|443.38|440.68|443.4|440.7|443.35|440.65|6
1737875010000|2025-01-26 07:03:30|443.37|440.67|443.39|440.69|443.4|440.7|443.37|440.67|4
1737875020000|2025-01-26 07:03:40|443.38|440.68|443.43|440.73|443.44|440.74|443.38|440.68|4
1737875030000|2025-01-26 07:03:50|443.42|440.72|443.41|440.71|443.42|440.72|443.4|440.7|4
1737875040000|2025-01-26 07:04:00|443.39|440.69|443.39|440.69|443.39|440.69|443.34|440.64|7
1737875050000|2025-01-26 07:04:10|443.44|440.74|443.49|440.79|443.49|440.79|443.44|440.74|5
1737875060000|2025-01-26 07:04:20|443.5|440.8|443.6|440.9|443.61|440.91|443.5|440.8|12
1737875070000|2025-01-26 07:04:30|443.59|440.89|443.52|440.82|443.61|440.91|443.48|440.78|9
1737875080000|2025-01-26 07:04:40|443.53|440.83|443.53|440.83|443.53|440.83|443.53|440.83|1
1737875090000|2025-01-26 07:04:50|443.51|440.81|443.51|440.81|443.51|440.81|443.47|440.77|6
1737875100000|2025-01-26 07:05:00|443.57|440.87|443.55|440.85|443.65|440.95|443.55|440.85|14
1737875110000|2025-01-26 07:05:10|443.54|440.84|443.4|440.7|443.54|440.84|443.4|440.7|9
1737875120000|2025-01-26 07:05:20|443.39|440.69|443.46|440.76|443.46|440.76|443.39|440.69|5
1737875130000|2025-01-26 07:05:30|443.45|440.75|443.42|440.72|443.47|440.77|443.42|440.72|12
1737875140000|2025-01-26 07:05:40|443.41|440.71|443.48|440.78|443.48|440.78|443.39|440.69|10
1737875150000|2025-01-26 07:05:50|443.49|440.79|443.6|440.9|443.6|440.9|443.49|440.79|7
1737875160000|2025-01-26 07:06:00|443.59|440.89|443.57|440.87|443.59|440.89|443.56|440.86|8
1737875170000|2025-01-26 07:06:10|443.58|440.88|443.58|440.88|443.58|440.88|443.58|440.88|1
1737875180000|2025-01-26 07:06:20|443.57|440.87|443.55|440.85|443.57|440.87|443.53|440.83|4
1737875190000|2025-01-26 07:06:30|443.6|440.9|443.59|440.89|443.6|440.9|443.55|440.85|9
1737875200000|2025-01-26 07:06:40|443.6|440.9|443.69|440.99|443.7|441|443.6|440.9|9
1737875210000|2025-01-26 07:06:50|443.7|441|443.7|441|443.7|441|443.7|441|1
1737875220000|2025-01-26 07:07:00|443.69|440.99|443.72|441.02|443.72|441.02|443.63|440.93|15
1737875230000|2025-01-26 07:07:10|443.71|441.01|443.77|441.07|443.78|441.08|443.7|441|9
1737875250000|2025-01-26 07:07:30|443.71|441.01|443.72|441.02|443.72|441.02|443.71|441.01|2
1737875260000|2025-01-26 07:07:40|443.73|441.03|443.76|441.06|443.76|441.06|443.73|441.03|6
1737875270000|2025-01-26 07:07:50|443.77|441.07|443.78|441.08|443.78|441.08|443.77|441.07|2
1737875280000|2025-01-26 07:08:00|443.82|441.12|443.85|441.15|443.85|441.15|443.82|441.12|6
1737875290000|2025-01-26 07:08:10|443.84|441.14|443.8|441.1|443.84|441.14|443.8|441.1|7
1737875300000|2025-01-26 07:08:20|443.79|441.09|443.85|441.15|443.85|441.15|443.78|441.08|8
1737875310000|2025-01-26 07:08:30|443.84|441.14|443.83|441.13|443.86|441.16|443.83|441.13|8
1737875320000|2025-01-26 07:08:40|443.88|441.18|443.79|441.09|443.88|441.18|443.78|441.08|10
1737875330000|2025-01-26 07:08:50|443.84|441.14|443.8|441.1|443.84|441.14|443.8|441.1|4
1737875340000|2025-01-26 07:09:00|443.81|441.11|443.81|441.11|443.82|441.12|443.81|441.11|3
1737875350000|2025-01-26 07:09:10|443.8|441.1|443.73|441.03|443.8|441.1|443.72|441.02|4
1737875360000|2025-01-26 07:09:20|443.72|441.02|443.72|441.02|443.72|441.02|443.72|441.02|1
1737875380000|2025-01-26 07:09:40|443.73|441.03|443.78|441.08|443.78|441.08|443.73|441.03|2
1737875390000|2025-01-26 07:09:50|443.79|441.09|443.79|441.09|443.79|441.09|443.79|441.09|1
1737875400000|2025-01-26 07:10:00|443.8|441.1|443.8|441.1|443.81|441.11|443.8|441.1|3
1737875410000|2025-01-26 07:10:10|443.76|441.06|443.71|441.01|443.76|441.06|443.71|441.01|2
1737875420000|2025-01-26 07:10:20|443.7|441|443.67|440.97|443.71|441.01|443.67|440.97|9
1737875430000|2025-01-26 07:10:30|443.63|440.93|443.6|440.9|443.63|440.93|443.59|440.89|10
1737875450000|2025-01-26 07:10:50|443.56|440.86|443.56|440.86|443.56|440.86|443.56|440.86|1
1737875460000|2025-01-26 07:11:00|443.55|440.85|443.6|440.9|443.6|440.9|443.54|440.84|5
1737875470000|2025-01-26 07:11:10|443.61|440.91|443.6|440.9|443.61|440.91|443.6|440.9|2
1737875480000|2025-01-26 07:11:20|443.61|440.91|443.63|440.93|443.66|440.96|443.61|440.91|5
1737875490000|2025-01-26 07:11:30|443.66|440.96|443.61|440.91|443.66|440.96|443.6|440.9|5
1737875500000|2025-01-26 07:11:40|443.62|440.92|443.63|440.93|443.67|440.97|443.62|440.92|7
1737875510000|2025-01-26 07:11:50|443.6|440.9|443.54|440.84|443.6|440.9|443.52|440.82|12
1737875530000|2025-01-26 07:12:10|443.53|440.83|443.47|440.77|443.53|440.83|443.46|440.76|7
1737875540000|2025-01-26 07:12:20|443.48|440.78|443.48|440.78|443.48|440.78|443.48|440.78|1
1737875550000|2025-01-26 07:12:30|443.52|440.82|443.5|440.8|443.52|440.82|443.5|440.8|3
1737875590000|2025-01-26 07:13:10|443.49|440.79|443.46|440.76|443.49|440.79|443.44|440.74|4
1737875600000|2025-01-26 07:13:20|443.47|440.77|443.47|440.77|443.47|440.77|443.47|440.77|1
1737875610000|2025-01-26 07:13:30|443.46|440.76|443.4|440.7|443.46|440.76|443.4|440.7|4
1737875620000|2025-01-26 07:13:40|443.39|440.69|443.39|440.69|443.39|440.69|443.38|440.68|3
1737875630000|2025-01-26 07:13:50|443.37|440.67|443.4|440.7|443.4|440.7|443.35|440.65|5
1737875640000|2025-01-26 07:14:00|443.39|440.69|443.38|440.68|443.39|440.69|443.38|440.68|2
1737875650000|2025-01-26 07:14:10|443.37|440.67|443.3|440.6|443.37|440.67|443.3|440.6|5
1737875660000|2025-01-26 07:14:20|443.29|440.59|443.16|440.46|443.29|440.59|443.16|440.46|10
1737875670000|2025-01-26 07:14:30|443.15|440.45|443.15|440.45|443.15|440.45|443.15|440.45|1
1737875680000|2025-01-26 07:14:40|443.13|440.43|443.1|440.4|443.13|440.43|443.1|440.4|7
1737875690000|2025-01-26 07:14:50|443.11|440.41|443.11|440.41|443.11|440.41|443.11|440.41|1
1737875700000|2025-01-26 07:15:00|443.12|440.42|443.08|440.38|443.12|440.42|443.06|440.36|6
1737875710000|2025-01-26 07:15:10|443.13|440.43|443.01|440.31|443.13|440.43|443.01|440.31|8
1737875720000|2025-01-26 07:15:20|443|440.3|443.04|440.34|443.04|440.34|442.99|440.29|4
1737875730000|2025-01-26 07:15:30|443.03|440.33|443|440.3|443.03|440.33|443|440.3|4
1737875740000|2025-01-26 07:15:40|442.99|440.29|442.95|440.25|443.01|440.31|442.94|440.24|12
1737875750000|2025-01-26 07:15:50|442.94|440.24|442.94|440.24|442.94|440.24|442.94|440.24|1
1737875770000|2025-01-26 07:16:10|442.93|440.23|442.91|440.21|442.93|440.23|442.91|440.21|3
1737875790000|2025-01-26 07:16:30|442.96|440.26|442.95|440.25|442.96|440.26|442.95|440.25|2
1737875800000|2025-01-26 07:16:40|442.94|440.24|442.72|440.02|442.98|440.28|442.67|439.97|16
1737875810000|2025-01-26 07:16:50|442.71|440.01|442.71|440.01|442.72|440.02|442.69|439.99|10
1737875820000|2025-01-26 07:17:00|442.72|440.02|442.7|440|442.74|440.04|442.65|439.95|12
1737875830000|2025-01-26 07:17:10|442.71|440.01|442.71|440.01|442.75|440.05|442.63|439.93|12
1737875840000|2025-01-26 07:17:20|442.72|440.02|442.78|440.08|442.78|440.08|442.72|440.02|7
1737875850000|2025-01-26 07:17:30|442.77|440.07|442.77|440.07|442.78|440.08|442.77|440.07|3
1737875870000|2025-01-26 07:17:50|442.74|440.04|442.74|440.04|442.74|440.04|442.74|440.04|1
1737875880000|2025-01-26 07:18:00|442.75|440.05|442.77|440.07|442.77|440.07|442.75|440.05|3
1737875890000|2025-01-26 07:18:10|442.78|440.08|442.79|440.09|442.79|440.09|442.78|440.08|2
1737875900000|2025-01-26 07:18:20|442.8|440.1|442.85|440.15|442.85|440.15|442.8|440.1|3
1737875910000|2025-01-26 07:18:30|442.81|440.11|442.86|440.16|442.86|440.16|442.81|440.11|13
1737875920000|2025-01-26 07:18:40|442.82|440.12|442.86|440.16|442.86|440.16|442.82|440.12|8
1737875930000|2025-01-26 07:18:50|442.9|440.2|442.97|440.27|442.98|440.28|442.9|440.2|8
1737875940000|2025-01-26 07:19:00|442.98|440.28|443.02|440.32|443.02|440.32|442.98|440.28|7
1737875950000|2025-01-26 07:19:10|443.03|440.33|443.11|440.41|443.11|440.41|443.03|440.33|8
1737875960000|2025-01-26 07:19:20|443.12|440.42|443.16|440.46|443.16|440.46|443.1|440.4|3
1737875970000|2025-01-26 07:19:30|443.17|440.47|443.23|440.53|443.23|440.53|443.17|440.47|7
1737875980000|2025-01-26 07:19:40|443.22|440.52|443.16|440.46|443.22|440.52|443.16|440.46|4
1737875990000|2025-01-26 07:19:50|443.17|440.47|443.09|440.39|443.17|440.47|443.09|440.39|7
1737876000000|2025-01-26 07:20:00|443.08|440.38|443.04|440.34|443.1|440.4|443.04|440.34|10
1737876010000|2025-01-26 07:20:10|443.03|440.33|442.96|440.26|443.03|440.33|442.96|440.26|11
1737876030000|2025-01-26 07:20:30|442.98|440.28|442.98|440.28|442.98|440.28|442.98|440.28|1
1737876050000|2025-01-26 07:20:50|442.92|440.22|443.01|440.31|443.02|440.32|442.92|440.22|8
1737876060000|2025-01-26 07:21:00|443.02|440.32|442.99|440.29|443.02|440.32|442.99|440.29|6
1737876070000|2025-01-26 07:21:10|442.98|440.28|442.92|440.22|442.98|440.28|442.9|440.2|8
1737876080000|2025-01-26 07:21:20|442.93|440.23|442.94|440.24|442.95|440.25|442.93|440.23|15
1737876090000|2025-01-26 07:21:30|442.93|440.23|442.85|440.15|442.95|440.25|442.85|440.15|11
1737876100000|2025-01-26 07:21:40|442.84|440.14|442.74|440.04|442.84|440.14|442.71|440.01|17
1737876110000|2025-01-26 07:21:50|442.73|440.03|442.73|440.03|442.75|440.05|442.73|440.03|16
1737876120000|2025-01-26 07:22:00|442.72|440.02|442.77|440.07|442.77|440.07|442.72|440.02|2
1737876130000|2025-01-26 07:22:10|442.81|440.11|442.99|440.29|442.99|440.29|442.81|440.11|14
1737876140000|2025-01-26 07:22:20|443|440.3|443.03|440.33|443.03|440.33|443|440.3|4
1737876150000|2025-01-26 07:22:30|443.02|440.32|443.04|440.34|443.04|440.34|443.02|440.32|3
1737876160000|2025-01-26 07:22:40|443|440.3|443|440.3|443|440.3|443|440.3|1
1737876170000|2025-01-26 07:22:50|443.01|440.31|443.02|440.32|443.07|440.37|443|440.3|11
1737876180000|2025-01-26 07:23:00|443.01|440.31|443|440.3|443.07|440.37|443|440.3|9
1737876190000|2025-01-26 07:23:10|443.01|440.31|442.95|440.25|443.02|440.32|442.95|440.25|3
1737876200000|2025-01-26 07:23:20|442.96|440.26|443.01|440.31|443.01|440.31|442.96|440.26|6
1737876210000|2025-01-26 07:23:30|443.02|440.32|443.03|440.33|443.03|440.33|443.02|440.32|2
1737876220000|2025-01-26 07:23:40|443.04|440.34|443.03|440.33|443.04|440.34|443.03|440.33|2
1737876230000|2025-01-26 07:23:50|443.07|440.37|443.07|440.37|443.07|440.37|443.06|440.36|5
1737876240000|2025-01-26 07:24:00|443.06|440.36|443.13|440.43|443.15|440.45|443.06|440.36|6
1737876250000|2025-01-26 07:24:10|443.14|440.44|443.11|440.41|443.14|440.44|443.11|440.41|4
1737876260000|2025-01-26 07:24:20|443.12|440.42|443.16|440.46|443.17|440.47|443.12|440.42|3
1737876270000|2025-01-26 07:24:30|443.15|440.45|443.13|440.43|443.15|440.45|443.13|440.43|3
1737876290000|2025-01-26 07:24:50|443.19|440.49|443.23|440.53|443.23|440.53|443.18|440.48|6
1737876300000|2025-01-26 07:25:00|443.22|440.52|443.31|440.61|443.32|440.62|443.22|440.52|8
1737876310000|2025-01-26 07:25:10|443.3|440.6|443.5|440.8|443.52|440.82|443.3|440.6|10
1737876320000|2025-01-26 07:25:20|443.51|440.81|443.52|440.82|443.52|440.82|443.51|440.81|4
1737876330000|2025-01-26 07:25:30|443.51|440.81|443.49|440.79|443.53|440.83|443.48|440.78|10
1737876340000|2025-01-26 07:25:40|443.5|440.8|443.39|440.69|443.5|440.8|443.38|440.68|10
1737876350000|2025-01-26 07:25:50|443.38|440.68|443.35|440.65|443.38|440.68|443.35|440.65|8
1737876360000|2025-01-26 07:26:00|443.38|440.68|443.41|440.71|443.41|440.71|443.37|440.67|8
1737876370000|2025-01-26 07:26:10|443.4|440.7|443.34|440.64|443.4|440.7|443.34|440.64|2
1737876380000|2025-01-26 07:26:20|443.33|440.63|443.32|440.62|443.33|440.63|443.32|440.62|2
1737876390000|2025-01-26 07:26:30|443.27|440.57|443.18|440.48|443.27|440.57|443.18|440.48|9
1737876400000|2025-01-26 07:26:40|443.19|440.49|443.16|440.46|443.19|440.49|443.15|440.45|7
1737876410000|2025-01-26 07:26:50|443.11|440.41|443.12|440.42|443.12|440.42|443.1|440.4|3
1737876420000|2025-01-26 07:27:00|443.11|440.41|443.23|440.53|443.24|440.54|443.11|440.41|13
1737876430000|2025-01-26 07:27:10|443.24|440.54|443.25|440.55|443.25|440.55|443.24|440.54|2
1737876440000|2025-01-26 07:27:20|443.26|440.56|443.14|440.44|443.27|440.57|443.14|440.44|11
1737876450000|2025-01-26 07:27:30|443.16|440.46|443.1|440.4|443.16|440.46|443.1|440.4|7
1737876460000|2025-01-26 07:27:40|443.09|440.39|443.07|440.37|443.09|440.39|443.07|440.37|2
1737876470000|2025-01-26 07:27:50|443.06|440.36|443.04|440.34|443.06|440.36|443.04|440.34|4
1737876480000|2025-01-26 07:28:00|443.03|440.33|443.01|440.31|443.03|440.33|443.01|440.31|3
1737876490000|2025-01-26 07:28:10|443|440.3|442.97|440.27|443.01|440.31|442.96|440.26|6
1737876500000|2025-01-26 07:28:20|442.96|440.26|442.99|440.29|443.02|440.32|442.96|440.26|6
1737876510000|2025-01-26 07:28:30|442.98|440.28|442.96|440.26|443.02|440.32|442.95|440.25|12
1737876520000|2025-01-26 07:28:40|442.95|440.25|442.96|440.26|443.01|440.31|442.94|440.24|9
1737876530000|2025-01-26 07:28:50|442.97|440.27|442.93|440.23|442.97|440.27|442.93|440.23|3
1737876540000|2025-01-26 07:29:00|442.94|440.24|442.96|440.26|442.97|440.27|442.94|440.24|4
1737876550000|2025-01-26 07:29:10|442.93|440.23|442.93|440.23|442.93|440.23|442.93|440.23|1
1737876560000|2025-01-26 07:29:20|442.92|440.22|442.92|440.22|442.92|440.22|442.92|440.22|1
1737876570000|2025-01-26 07:29:30|442.88|440.18|442.69|439.99|442.88|440.18|442.66|439.96|14
1737876580000|2025-01-26 07:29:40|442.68|439.98|442.63|439.93|442.68|439.98|442.63|439.93|11
1737876590000|2025-01-26 07:29:50|442.62|439.92|442.65|439.95|442.66|439.96|442.61|439.91|5
1737876600000|2025-01-26 07:30:00|442.61|439.91|442.54|439.84|442.61|439.91|442.52|439.82|7
1737876610000|2025-01-26 07:30:10|442.52|439.82|442.55|439.85|442.55|439.85|442.52|439.82|4
1737876620000|2025-01-26 07:30:20|442.5|439.8|442.51|439.81|442.51|439.81|442.5|439.8|2
1737876630000|2025-01-26 07:30:30|442.5|439.8|442.61|439.91|442.63|439.93|442.49|439.79|9
1737876650000|2025-01-26 07:30:50|442.6|439.9|442.64|439.94|442.67|439.97|442.6|439.9|11
1737876660000|2025-01-26 07:31:00|442.66|439.96|442.66|439.96|442.8|440.1|442.66|439.96|11
1737876670000|2025-01-26 07:31:10|442.65|439.95|442.62|439.92|442.65|439.95|442.62|439.92|3
1737876680000|2025-01-26 07:31:20|442.61|439.91|442.55|439.85|442.61|439.91|442.55|439.85|6
1737876690000|2025-01-26 07:31:30|442.54|439.84|442.53|439.83|442.54|439.84|442.53|439.83|2
1737876700000|2025-01-26 07:31:40|442.52|439.82|442.32|439.62|442.52|439.82|442.32|439.62|11
1737876710000|2025-01-26 07:31:50|442.31|439.61|442.35|439.65|442.35|439.65|442.29|439.59|5
1737876720000|2025-01-26 07:32:00|442.34|439.64|442.32|439.62|442.34|439.64|442.32|439.62|2
1737876730000|2025-01-26 07:32:10|442.31|439.61|442.09|439.39|442.33|439.63|442.09|439.39|10
1737876740000|2025-01-26 07:32:20|442.08|439.38|442.05|439.35|442.08|439.38|442.02|439.32|7
1737876750000|2025-01-26 07:32:30|442.09|439.39|442.1|439.4|442.1|439.4|442.09|439.39|4
1737876760000|2025-01-26 07:32:40|442.09|439.39|442.11|439.41|442.11|439.41|442.09|439.39|7
1737876780000|2025-01-26 07:33:00|442.1|439.4|442.02|439.32|442.1|439.4|442.02|439.32|3
1737876790000|2025-01-26 07:33:10|442.01|439.31|442.02|439.32|442.04|439.34|441.99|439.29|7
1737876800000|2025-01-26 07:33:20|442.03|439.33|442.03|439.33|442.04|439.34|442.03|439.33|3
1737876810000|2025-01-26 07:33:30|441.98|439.28|441.92|439.22|441.98|439.28|441.9|439.2|10
1737876820000|2025-01-26 07:33:40|441.91|439.21|441.9|439.2|441.91|439.21|441.9|439.2|2
1737876830000|2025-01-26 07:33:50|441.92|439.22|442.04|439.34|442.07|439.37|441.92|439.22|16
1737876840000|2025-01-26 07:34:00|442.06|439.36|442.15|439.45|442.15|439.45|442.04|439.34|9
1737876850000|2025-01-26 07:34:10|442.14|439.44|442.06|439.36|442.16|439.46|442.06|439.36|10
1737876860000|2025-01-26 07:34:20|442.07|439.37|442.15|439.45|442.15|439.45|442.03|439.33|10
1737876870000|2025-01-26 07:34:30|442.16|439.46|442.25|439.55|442.25|439.55|442.16|439.46|6
1737876880000|2025-01-26 07:34:40|442.26|439.56|442.39|439.69|442.39|439.69|442.26|439.56|7
1737876890000|2025-01-26 07:34:50|442.38|439.68|442.49|439.79|442.51|439.81|442.38|439.68|9
1737876900000|2025-01-26 07:35:00|442.5|439.8|442.23|439.53|442.52|439.82|442.23|439.53|17
1737876910000|2025-01-26 07:35:10|442.22|439.52|442|439.3|442.22|439.52|441.99|439.29|16
1737876920000|2025-01-26 07:35:20|441.99|439.29|441.93|439.23|441.99|439.29|441.93|439.23|9
1737876930000|2025-01-26 07:35:30|441.89|439.19|441.91|439.21|441.91|439.21|441.89|439.19|3
1737876940000|2025-01-26 07:35:40|441.92|439.22|442.05|439.35|442.07|439.37|441.91|439.21|11
1737876950000|2025-01-26 07:35:50|442.04|439.34|441.9|439.2|442.04|439.34|441.9|439.2|14
1737876960000|2025-01-26 07:36:00|441.91|439.21|441.8|439.1|441.91|439.21|441.77|439.07|7
1737876970000|2025-01-26 07:36:10|441.77|439.07|441.7|439|441.77|439.07|441.7|439|7
1737876980000|2025-01-26 07:36:20|441.69|438.99|441.59|438.89|441.69|438.99|441.58|438.88|9
1737876990000|2025-01-26 07:36:30|441.6|438.9|441.61|438.91|441.61|438.91|441.6|438.9|2
1737877000000|2025-01-26 07:36:40|441.56|438.86|441.66|438.96|441.66|438.96|441.56|438.86|5
1737877010000|2025-01-26 07:36:50|441.63|438.93|441.62|438.92|441.65|438.95|441.61|438.91|7
1737877020000|2025-01-26 07:37:00|441.59|438.89|441.59|438.89|441.6|438.9|441.55|438.85|7
1737877040000|2025-01-26 07:37:20|441.6|438.9|441.74|439.04|441.74|439.04|441.6|438.9|5
1737877050000|2025-01-26 07:37:30|441.73|439.03|441.66|438.96|441.73|439.03|441.66|438.96|6
1737877060000|2025-01-26 07:37:40|441.74|439.04|441.73|439.03|441.74|439.04|441.73|439.03|4
1737877070000|2025-01-26 07:37:50|441.72|439.02|441.72|439.02|441.74|439.04|441.72|439.02|4
1737877080000|2025-01-26 07:38:00|441.71|439.01|441.69|438.99|441.71|439.01|441.66|438.96|6
1737877090000|2025-01-26 07:38:10|441.73|439.03|441.84|439.14|441.84|439.14|441.73|439.03|7
1737877100000|2025-01-26 07:38:20|441.9|439.2|441.92|439.22|441.95|439.25|441.9|439.2|9
1737877110000|2025-01-26 07:38:30|441.88|439.18|441.89|439.19|441.89|439.19|441.87|439.17|4
1737877120000|2025-01-26 07:38:40|441.86|439.16|441.85|439.15|441.86|439.16|441.83|439.13|6
1737877130000|2025-01-26 07:38:50|441.86|439.16|441.87|439.17|441.87|439.17|441.86|439.16|2
1737877160000|2025-01-26 07:39:20|441.86|439.16|441.91|439.21|441.91|439.21|441.86|439.16|2
1737877170000|2025-01-26 07:39:30|441.9|439.2|441.94|439.24|441.95|439.25|441.9|439.2|6
1737877180000|2025-01-26 07:39:40|441.95|439.25|442.09|439.39|442.1|439.4|441.95|439.25|16
1737877190000|2025-01-26 07:39:50|442.08|439.38|442.05|439.35|442.09|439.39|442.05|439.35|8
1737877200000|2025-01-26 07:40:00|442.06|439.36|442.12|439.42|442.13|439.43|442.06|439.36|8
1737877210000|2025-01-26 07:40:10|442.14|439.44|442.11|439.41|442.17|439.47|442.09|439.39|7
1737877220000|2025-01-26 07:40:20|442.1|439.4|442.1|439.4|442.1|439.4|442.1|439.4|1
1737877230000|2025-01-26 07:40:30|442.11|439.41|442.31|439.61|442.33|439.63|442.11|439.41|15
1737877240000|2025-01-26 07:40:40|442.32|439.62|442.37|439.67|442.37|439.67|442.32|439.62|4
1737877250000|2025-01-26 07:40:50|442.36|439.66|442.3|439.6|442.36|439.66|442.3|439.6|4
1737877260000|2025-01-26 07:41:00|442.31|439.61|442.44|439.74|442.44|439.74|442.31|439.61|12
1737877270000|2025-01-26 07:41:10|442.43|439.73|442.46|439.76|442.47|439.77|442.43|439.73|3
1737877280000|2025-01-26 07:41:20|442.51|439.81|442.46|439.76|442.51|439.81|442.43|439.73|9
1737877290000|2025-01-26 07:41:30|442.45|439.75|442.4|439.7|442.46|439.76|442.37|439.67|11
1737877300000|2025-01-26 07:41:40|442.41|439.71|442.43|439.73|442.43|439.73|442.41|439.71|3
1737877310000|2025-01-26 07:41:50|442.42|439.72|442.5|439.8|442.5|439.8|442.42|439.72|9
1737877320000|2025-01-26 07:42:00|442.49|439.79|442.49|439.79|442.49|439.79|442.49|439.79|1
1737877330000|2025-01-26 07:42:10|442.5|439.8|442.43|439.73|442.5|439.8|442.43|439.73|6
1737877340000|2025-01-26 07:42:20|442.44|439.74|442.44|439.74|442.44|439.74|442.44|439.74|1
1737877360000|2025-01-26 07:42:40|442.52|439.82|442.67|439.97|442.67|439.97|442.51|439.81|9
1737877370000|2025-01-26 07:42:50|442.68|439.98|442.5|439.8|442.68|439.98|442.49|439.79|12
1737877380000|2025-01-26 07:43:00|442.49|439.79|442.5|439.8|442.5|439.8|442.49|439.79|4
1737877390000|2025-01-26 07:43:10|442.49|439.79|442.43|439.73|442.5|439.8|442.39|439.69|11
1737877400000|2025-01-26 07:43:20|442.42|439.72|442.42|439.72|442.44|439.74|442.41|439.71|13
1737877410000|2025-01-26 07:43:30|442.43|439.73|442.51|439.81|442.56|439.86|442.43|439.73|5
1737877420000|2025-01-26 07:43:40|442.52|439.82|442.59|439.89|442.59|439.89|442.52|439.82|9
1737877430000|2025-01-26 07:43:50|442.58|439.88|442.59|439.89|442.6|439.9|442.58|439.88|3
1737877440000|2025-01-26 07:44:00|442.53|439.83|442.56|439.86|442.56|439.86|442.53|439.83|5
1737877450000|2025-01-26 07:44:10|442.55|439.85|442.53|439.83|442.55|439.85|442.47|439.77|11
1737877460000|2025-01-26 07:44:20|442.52|439.82|442.26|439.56|442.52|439.82|442.25|439.55|15
1737877470000|2025-01-26 07:44:30|442.25|439.55|442.28|439.58|442.28|439.58|442.2|439.5|10
1737877480000|2025-01-26 07:44:40|442.29|439.59|442.26|439.56|442.32|439.62|442.26|439.56|6
1737877490000|2025-01-26 07:44:50|442.25|439.55|442.34|439.64|442.34|439.64|442.25|439.55|6
1737877500000|2025-01-26 07:45:00|442.33|439.63|442.3|439.6|442.33|439.63|442.28|439.58|7
1737877510000|2025-01-26 07:45:10|442.29|439.59|442.17|439.47|442.29|439.59|442.17|439.47|13
1737877520000|2025-01-26 07:45:20|442.16|439.46|442.1|439.4|442.17|439.47|442.1|439.4|5
1737877530000|2025-01-26 07:45:30|442.05|439.35|442.05|439.35|442.09|439.39|442.04|439.34|10
1737877540000|2025-01-26 07:45:40|442.04|439.34|441.99|439.29|442.05|439.35|441.99|439.29|4
1737877550000|2025-01-26 07:45:50|441.98|439.28|441.98|439.28|441.98|439.28|441.97|439.27|3
1737877560000|2025-01-26 07:46:00|441.97|439.27|441.89|439.19|441.97|439.27|441.86|439.16|9
1737877570000|2025-01-26 07:46:10|441.88|439.18|441.87|439.17|441.88|439.18|441.87|439.17|2
1737877580000|2025-01-26 07:46:20|441.86|439.16|441.86|439.16|441.86|439.16|441.85|439.15|3
1737877590000|2025-01-26 07:46:30|441.85|439.15|441.99|439.29|441.99|439.29|441.85|439.15|8
1737877600000|2025-01-26 07:46:40|442.01|439.31|442.19|439.49|442.19|439.49|442.01|439.31|16
1737877610000|2025-01-26 07:46:50|442.2|439.5|442.14|439.44|442.21|439.51|442.14|439.44|9
1737877630000|2025-01-26 07:47:10|442.16|439.46|442.2|439.5|442.2|439.5|442.16|439.46|3
1737877640000|2025-01-26 07:47:20|442.19|439.49|442.19|439.49|442.19|439.49|442.19|439.49|1
1737877650000|2025-01-26 07:47:30|442.2|439.5|442.17|439.47|442.2|439.5|442.17|439.47|2
1737877660000|2025-01-26 07:47:40|442.18|439.48|442.26|439.56|442.26|439.56|442.18|439.48|6
1737877670000|2025-01-26 07:47:50|442.25|439.55|442.16|439.46|442.25|439.55|442.16|439.46|4
1737877680000|2025-01-26 07:48:00|442.15|439.45|442.07|439.37|442.15|439.45|441.99|439.29|13
1737877690000|2025-01-26 07:48:10|442.08|439.38|442.1|439.4|442.16|439.46|442.08|439.38|7
1737877700000|2025-01-26 07:48:20|442.13|439.43|442.15|439.45|442.16|439.46|442.12|439.42|18
1737877710000|2025-01-26 07:48:30|442.16|439.46|442.15|439.45|442.16|439.46|442.15|439.45|2
1737877720000|2025-01-26 07:48:40|442.17|439.47|442.03|439.33|442.17|439.47|442.03|439.33|18
1737877730000|2025-01-26 07:48:50|442.07|439.37|442.01|439.31|442.07|439.37|442.01|439.31|6
1737877740000|2025-01-26 07:49:00|442|439.3|442|439.3|442|439.3|441.98|439.28|4
1737877750000|2025-01-26 07:49:10|442.03|439.33|442.11|439.41|442.11|439.41|442.03|439.33|5
1737877760000|2025-01-26 07:49:20|442.12|439.42|442.11|439.41|442.12|439.42|442.11|439.41|2
1737877770000|2025-01-26 07:49:30|442.16|439.46|442.21|439.51|442.21|439.51|442.16|439.46|5
1737877780000|2025-01-26 07:49:40|442.2|439.5|442.2|439.5|442.2|439.5|442.2|439.5|1
1737877790000|2025-01-26 07:49:50|442.21|439.51|442.11|439.41|442.25|439.55|442.11|439.41|16
1737877800000|2025-01-26 07:50:00|442.1|439.4|441.95|439.25|442.1|439.4|441.95|439.25|11
1737877810000|2025-01-26 07:50:10|441.94|439.24|442.02|439.32|442.02|439.32|441.94|439.24|8
1737877820000|2025-01-26 07:50:20|442.03|439.33|442.07|439.37|442.1|439.4|442.03|439.33|7
1737877830000|2025-01-26 07:50:30|442.08|439.38|442.08|439.38|442.1|439.4|442.08|439.38|6
1737877840000|2025-01-26 07:50:40|442.09|439.39|442.15|439.45|442.16|439.46|442.09|439.39|9
1737877850000|2025-01-26 07:50:50|442.14|439.44|442.09|439.39|442.14|439.44|442.08|439.38|4
1737877860000|2025-01-26 07:51:00|442.08|439.38|442.04|439.34|442.08|439.38|442.04|439.34|7
1737877870000|2025-01-26 07:51:10|442.05|439.35|442.11|439.41|442.11|439.41|442.05|439.35|4
1737877880000|2025-01-26 07:51:20|442.14|439.44|442.14|439.44|442.15|439.45|442.14|439.44|3
1737877890000|2025-01-26 07:51:30|442.15|439.45|442.15|439.45|442.15|439.45|442.15|439.45|1
1737877900000|2025-01-26 07:51:40|442.16|439.46|442.29|439.59|442.29|439.59|442.16|439.46|8
1737877910000|2025-01-26 07:51:50|442.34|439.64|442.35|439.65|442.35|439.65|442.34|439.64|2
1737877920000|2025-01-26 07:52:00|442.36|439.66|442.36|439.66|442.36|439.66|442.36|439.66|1
1737877930000|2025-01-26 07:52:10|442.37|439.67|442.56|439.86|442.56|439.86|442.37|439.67|8
1737877940000|2025-01-26 07:52:20|442.57|439.87|442.42|439.72|442.61|439.91|442.42|439.72|13
1737877950000|2025-01-26 07:52:30|442.41|439.71|442.36|439.66|442.42|439.72|442.36|439.66|16
1737877960000|2025-01-26 07:52:40|442.35|439.65|442.23|439.53|442.36|439.66|442.22|439.52|11
1737877970000|2025-01-26 07:52:50|442.22|439.52|442.18|439.48|442.22|439.52|442.16|439.46|9
1737877980000|2025-01-26 07:53:00|442.17|439.47|442.1|439.4|442.17|439.47|442.09|439.39|7
1737877990000|2025-01-26 07:53:10|442.11|439.41|442.16|439.46|442.16|439.46|442.09|439.39|6
1737878000000|2025-01-26 07:53:20|442.2|439.5|442.21|439.51|442.24|439.54|442.2|439.5|10
1737878010000|2025-01-26 07:53:30|442.24|439.54|442.28|439.58|442.28|439.58|442.21|439.51|17
1737878020000|2025-01-26 07:53:40|442.26|439.56|442.28|439.58|442.28|439.58|442.25|439.55|6
1737878030000|2025-01-26 07:53:50|442.32|439.62|442.31|439.61|442.32|439.62|442.31|439.61|2
1737878040000|2025-01-26 07:54:00|442.3|439.6|442.27|439.57|442.3|439.6|442.26|439.56|6
1737878050000|2025-01-26 07:54:10|442.28|439.58|442.28|439.58|442.28|439.58|442.28|439.58|1
1737878060000|2025-01-26 07:54:20|442.27|439.57|442.2|439.5|442.27|439.57|442.2|439.5|6
1737878070000|2025-01-26 07:54:30|442.19|439.49|442.21|439.51|442.22|439.52|442.19|439.49|8
1737878080000|2025-01-26 07:54:40|442.22|439.52|442.3|439.6|442.33|439.63|442.22|439.52|15
1737878090000|2025-01-26 07:54:50|442.31|439.61|442.39|439.69|442.39|439.69|442.31|439.61|5
1737878100000|2025-01-26 07:55:00|442.4|439.7|442.5|439.8|442.5|439.8|442.4|439.7|7
1737878110000|2025-01-26 07:55:10|442.51|439.81|442.6|439.9|442.63|439.93|442.51|439.81|12
1737878120000|2025-01-26 07:55:20|442.59|439.89|442.54|439.84|442.59|439.89|442.54|439.84|3
1737878130000|2025-01-26 07:55:30|442.58|439.88|442.66|439.96|442.66|439.96|442.58|439.88|10
1737878140000|2025-01-26 07:55:40|442.75|440.05|442.67|439.97|442.75|440.05|442.67|439.97|7
1737878150000|2025-01-26 07:55:50|442.66|439.96|442.7|440|442.7|440|442.66|439.96|8
1737878160000|2025-01-26 07:56:00|442.71|440.01|442.78|440.08|442.78|440.08|442.71|440.01|4
1737878170000|2025-01-26 07:56:10|442.79|440.09|442.74|440.04|442.79|440.09|442.74|440.04|15
1737878180000|2025-01-26 07:56:20|442.72|440.02|442.56|439.86|442.72|440.02|442.56|439.86|16
1737878190000|2025-01-26 07:56:30|442.57|439.87|442.56|439.86|442.57|439.87|442.55|439.85|6
1737878210000|2025-01-26 07:56:50|442.57|439.87|442.61|439.91|442.63|439.93|442.57|439.87|5
1737878220000|2025-01-26 07:57:00|442.6|439.9|442.56|439.86|442.6|439.9|442.56|439.86|4
1737878240000|2025-01-26 07:57:20|442.57|439.87|442.64|439.94|442.64|439.94|442.57|439.87|10
1737878250000|2025-01-26 07:57:30|442.56|439.86|442.66|439.96|442.66|439.96|442.56|439.86|8
1737878260000|2025-01-26 07:57:40|442.67|439.97|442.79|440.09|442.8|440.1|442.65|439.95|15
1737878270000|2025-01-26 07:57:50|442.78|440.08|442.81|440.11|442.81|440.11|442.78|440.08|4
1737878280000|2025-01-26 07:58:00|442.87|440.17|442.91|440.21|442.92|440.22|442.87|440.17|7
1737878290000|2025-01-26 07:58:10|442.95|440.25|443.01|440.31|443.02|440.32|442.94|440.24|10
1737878300000|2025-01-26 07:58:20|443|440.3|443|440.3|443.03|440.33|443|440.3|6
1737878310000|2025-01-26 07:58:30|442.95|440.25|442.92|440.22|442.97|440.27|442.92|440.22|6
1737878320000|2025-01-26 07:58:40|442.88|440.18|442.85|440.15|442.88|440.18|442.79|440.09|13
1737878330000|2025-01-26 07:58:50|442.86|440.16|442.96|440.26|442.96|440.26|442.86|440.16|7
1737878340000|2025-01-26 07:59:00|442.97|440.27|443.04|440.34|443.04|440.34|442.97|440.27|8
1737878350000|2025-01-26 07:59:10|443.05|440.35|443.05|440.35|443.05|440.35|443.05|440.35|1
1737878360000|2025-01-26 07:59:20|443.04|440.34|443.05|440.35|443.05|440.35|443.04|440.34|2
1737878370000|2025-01-26 07:59:30|443.07|440.37|443|440.3|443.07|440.37|443|440.3|7
1737878380000|2025-01-26 07:59:40|442.99|440.29|442.99|440.29|443|440.3|442.99|440.29|3
1737878390000|2025-01-26 07:59:50|443.06|440.36|442.97|440.27|443.06|440.36|442.97|440.27|10
1737878400000|2025-01-26 08:00:00|442.96|440.26|442.9|440.2|442.96|440.26|442.87|440.17|17
1737878410000|2025-01-26 08:00:10|442.91|440.21|443.01|440.31|443.02|440.32|442.91|440.21|11
1737878420000|2025-01-26 08:00:20|443|440.3|442.93|440.23|443|440.3|442.93|440.23|6
1737878430000|2025-01-26 08:00:30|442.92|440.22|442.83|440.13|442.93|440.23|442.83|440.13|6
1737878440000|2025-01-26 08:00:40|442.84|440.14|442.82|440.12|442.84|440.14|442.82|440.12|3
1737878450000|2025-01-26 08:00:50|442.81|440.11|442.93|440.23|442.94|440.24|442.81|440.11|13
1737878460000|2025-01-26 08:01:00|442.97|440.27|443.15|440.45|443.16|440.46|442.97|440.27|15
1737878470000|2025-01-26 08:01:10|443.14|440.44|443.19|440.49|443.2|440.5|443.14|440.44|10
1737878480000|2025-01-26 08:01:20|443.18|440.48|443.11|440.41|443.2|440.5|443.1|440.4|9
1737878490000|2025-01-26 08:01:30|443.12|440.42|443.14|440.44|443.16|440.46|443.12|440.42|5
1737878500000|2025-01-26 08:01:40|443.17|440.47|443.16|440.46|443.17|440.47|443.15|440.45|5
1737878510000|2025-01-26 08:01:50|443.15|440.45|443.14|440.44|443.15|440.45|443.14|440.44|4
1737878520000|2025-01-26 08:02:00|443.15|440.45|443.11|440.41|443.19|440.49|443.11|440.41|6
1737878530000|2025-01-26 08:02:10|443.1|440.4|443.08|440.38|443.23|440.53|443.07|440.37|7
1737878540000|2025-01-26 08:02:20|443.07|440.37|442.89|440.19|443.07|440.37|442.89|440.19|14
1737878550000|2025-01-26 08:02:30|442.86|440.16|442.78|440.08|442.91|440.21|442.78|440.08|16
1737878560000|2025-01-26 08:02:40|442.79|440.09|442.79|440.09|442.79|440.09|442.79|440.09|1
1737878570000|2025-01-26 08:02:50|442.78|440.08|442.78|440.08|442.78|440.08|442.78|440.08|1
1737878580000|2025-01-26 08:03:00|442.74|440.04|442.73|440.03|442.74|440.04|442.72|440.02|4
1737878590000|2025-01-26 08:03:10|442.74|440.04|442.75|440.05|442.79|440.09|442.74|440.04|5
1737878600000|2025-01-26 08:03:20|442.74|440.04|442.54|439.84|442.74|440.04|442.54|439.84|12
1737878610000|2025-01-26 08:03:30|442.49|439.79|442.44|439.74|442.49|439.79|442.41|439.71|14
1737878620000|2025-01-26 08:03:40|442.43|439.73|442.29|439.59|442.43|439.73|442.29|439.59|10
1737878630000|2025-01-26 08:03:50|442.28|439.58|442.32|439.62|442.33|439.63|442.28|439.58|6
1737878640000|2025-01-26 08:04:00|442.31|439.61|442.38|439.68|442.42|439.72|442.31|439.61|14
1737878650000|2025-01-26 08:04:10|442.37|439.67|442.48|439.78|442.49|439.79|442.37|439.67|18
1737878660000|2025-01-26 08:04:20|442.47|439.77|442.44|439.74|442.48|439.78|442.38|439.68|13
1737878670000|2025-01-26 08:04:30|442.43|439.73|442.49|439.79|442.5|439.8|442.42|439.72|12
1737878680000|2025-01-26 08:04:40|442.5|439.8|442.89|440.19|442.9|440.2|442.5|439.8|18
1737878690000|2025-01-26 08:04:50|442.9|440.2|442.81|440.11|442.92|440.22|442.81|440.11|7
1737878700000|2025-01-26 08:05:00|442.87|440.17|442.95|440.25|442.95|440.25|442.85|440.15|16
1737878710000|2025-01-26 08:05:10|442.98|440.28|442.77|440.07|442.98|440.28|442.76|440.06|12
1737878720000|2025-01-26 08:05:20|442.76|440.06|442.73|440.03|442.76|440.06|442.72|440.02|3
1737878730000|2025-01-26 08:05:30|442.78|440.08|442.75|440.05|442.9|440.2|442.75|440.05|13
1737878740000|2025-01-26 08:05:40|442.79|440.09|442.83|440.13|442.84|440.14|442.79|440.09|9
1737878750000|2025-01-26 08:05:50|442.75|440.05|442.77|440.07|442.77|440.07|442.74|440.04|5
1737878760000|2025-01-26 08:06:00|442.76|440.06|442.82|440.12|442.89|440.19|442.76|440.06|14
1737878770000|2025-01-26 08:06:10|442.81|440.11|442.92|440.22|442.92|440.22|442.81|440.11|3
1737878780000|2025-01-26 08:06:20|442.93|440.23|443.05|440.35|443.05|440.35|442.87|440.17|13
1737878790000|2025-01-26 08:06:30|443.06|440.36|442.89|440.19|443.17|440.47|442.88|440.18|16
1737878800000|2025-01-26 08:06:40|442.91|440.21|442.9|440.2|442.95|440.25|442.9|440.2|7
1737878810000|2025-01-26 08:06:50|442.89|440.19|442.83|440.13|442.89|440.19|442.83|440.13|5
1737878820000|2025-01-26 08:07:00|442.82|440.12|443|440.3|443|440.3|442.82|440.12|9
1737878830000|2025-01-26 08:07:10|443.01|440.31|443.07|440.37|443.08|440.38|443|440.3|8
1737878840000|2025-01-26 08:07:20|443.08|440.38|443.11|440.41|443.12|440.42|443.08|440.38|5
1737878850000|2025-01-26 08:07:30|443.12|440.42|443.12|440.42|443.13|440.43|443.12|440.42|3
1737878860000|2025-01-26 08:07:40|443.13|440.43|443.13|440.43|443.13|440.43|443.12|440.42|3
1737878870000|2025-01-26 08:07:50|443.14|440.44|443.12|440.42|443.14|440.44|443.02|440.32|9
1737878880000|2025-01-26 08:08:00|443.14|440.44|443.03|440.33|443.14|440.44|443.03|440.33|12
1737878890000|2025-01-26 08:08:10|443.04|440.34|442.99|440.29|443.06|440.36|442.99|440.29|8
1737878900000|2025-01-26 08:08:20|443.01|440.31|443.04|440.34|443.06|440.36|443|440.3|14
1737878910000|2025-01-26 08:08:30|443.03|440.33|443.02|440.32|443.03|440.33|443.02|440.32|2
1737878920000|2025-01-26 08:08:40|443.01|440.31|442.99|440.29|443.01|440.31|442.99|440.29|3
1737878940000|2025-01-26 08:09:00|442.95|440.25|442.88|440.18|442.95|440.25|442.88|440.18|4
1737878950000|2025-01-26 08:09:10|442.87|440.17|442.9|440.2|442.91|440.21|442.86|440.16|5
1737878960000|2025-01-26 08:09:20|442.89|440.19|442.94|440.24|442.98|440.28|442.88|440.18|8
1737878970000|2025-01-26 08:09:30|442.93|440.23|442.88|440.18|442.93|440.23|442.83|440.13|9
1737878980000|2025-01-26 08:09:40|442.89|440.19|442.91|440.21|442.91|440.21|442.89|440.19|3
1737878990000|2025-01-26 08:09:50|442.9|440.2|442.9|440.2|442.9|440.2|442.9|440.2|1
1737879000000|2025-01-26 08:10:00|442.91|440.21|442.75|440.05|442.91|440.21|442.75|440.05|10
1737879010000|2025-01-26 08:10:10|442.74|440.04|442.73|440.03|442.74|440.04|442.73|440.03|2
1737879020000|2025-01-26 08:10:20|442.74|440.04|442.69|439.99|442.77|440.07|442.69|439.99|8
1737879030000|2025-01-26 08:10:30|442.68|439.98|442.7|440|442.75|440.05|442.68|439.98|17
1737879040000|2025-01-26 08:10:40|442.72|440.02|442.69|439.99|442.72|440.02|442.68|439.98|5
1737879050000|2025-01-26 08:10:50|442.68|439.98|442.71|440.01|442.72|440.02|442.66|439.96|5
1737879060000|2025-01-26 08:11:00|442.69|439.99|442.76|440.06|442.76|440.06|442.69|439.99|9
1737879070000|2025-01-26 08:11:10|442.8|440.1|442.78|440.08|442.8|440.1|442.75|440.05|14
1737879080000|2025-01-26 08:11:20|442.77|440.07|442.78|440.08|442.81|440.11|442.76|440.06|11
1737879090000|2025-01-26 08:11:30|442.74|440.04|442.63|439.93|442.74|440.04|442.63|439.93|12
1737879100000|2025-01-26 08:11:40|442.64|439.94|442.59|439.89|442.64|439.94|442.58|439.88|9
1737879110000|2025-01-26 08:11:50|442.6|439.9|442.54|439.84|442.61|439.91|442.54|439.84|5
1737879120000|2025-01-26 08:12:00|442.53|439.83|442.6|439.9|442.6|439.9|442.48|439.78|16
1737879130000|2025-01-26 08:12:10|442.59|439.89|442.49|439.79|442.62|439.92|442.48|439.78|14
1737879140000|2025-01-26 08:12:20|442.5|439.8|442.66|439.96|442.66|439.96|442.48|439.78|10
1737879150000|2025-01-26 08:12:30|442.67|439.97|442.62|439.92|442.68|439.98|442.61|439.91|12
1737879160000|2025-01-26 08:12:40|442.63|439.93|442.64|439.94|442.64|439.94|442.63|439.93|2
1737879170000|2025-01-26 08:12:50|442.63|439.93|442.6|439.9|442.64|439.94|442.58|439.88|6
1737879190000|2025-01-26 08:13:10|442.61|439.91|442.66|439.96|442.67|439.97|442.61|439.91|4
1737879200000|2025-01-26 08:13:20|442.65|439.95|442.62|439.92|442.66|439.96|442.61|439.91|14
1737879210000|2025-01-26 08:13:30|442.61|439.91|442.67|439.97|442.68|439.98|442.61|439.91|13
1737879220000|2025-01-26 08:13:40|442.68|439.98|442.68|439.98|442.68|439.98|442.68|439.98|1
1737879230000|2025-01-26 08:13:50|442.67|439.97|442.67|439.97|442.67|439.97|442.67|439.97|1
1737879240000|2025-01-26 08:14:00|442.57|439.87|442.5|439.8|442.58|439.88|442.5|439.8|14
1737879250000|2025-01-26 08:14:10|442.49|439.79|442.47|439.77|442.49|439.79|442.46|439.76|11
1737879260000|2025-01-26 08:14:20|442.46|439.76|442.49|439.79|442.5|439.8|442.45|439.75|11
1737879270000|2025-01-26 08:14:30|442.54|439.84|442.56|439.86|442.56|439.86|442.53|439.83|6
1737879280000|2025-01-26 08:14:40|442.57|439.87|442.67|439.97|442.68|439.98|442.57|439.87|8
1737879290000|2025-01-26 08:14:50|442.65|439.95|442.8|440.1|442.8|440.1|442.65|439.95|4
1737879300000|2025-01-26 08:15:00|442.81|440.11|442.85|440.15|442.87|440.17|442.73|440.03|11
1737879310000|2025-01-26 08:15:10|442.86|440.16|442.94|440.24|442.94|440.24|442.86|440.16|7
1737879320000|2025-01-26 08:15:20|442.93|440.23|442.92|440.22|442.93|440.23|442.92|440.22|8
1737879330000|2025-01-26 08:15:30|442.95|440.25|442.93|440.23|442.95|440.25|442.91|440.21|6
1737879340000|2025-01-26 08:15:40|442.92|440.22|442.94|440.24|442.94|440.24|442.92|440.22|3
1737879360000|2025-01-26 08:16:00|442.95|440.25|442.64|439.94|442.95|440.25|442.64|439.94|13
1737879370000|2025-01-26 08:16:10|442.63|439.93|442.58|439.88|442.63|439.93|442.58|439.88|5
1737879380000|2025-01-26 08:16:20|442.62|439.92|442.62|439.92|442.62|439.92|442.62|439.92|1
1737879390000|2025-01-26 08:16:30|442.61|439.91|442.45|439.75|442.61|439.91|442.44|439.74|9
1737879400000|2025-01-26 08:16:40|442.44|439.74|442.44|439.74|442.55|439.85|442.44|439.74|13
1737879410000|2025-01-26 08:16:50|442.43|439.73|442.42|439.72|442.44|439.74|442.37|439.67|7
1737879420000|2025-01-26 08:17:00|442.41|439.71|442.28|439.58|442.41|439.71|442.28|439.58|11
1737879430000|2025-01-26 08:17:10|442.29|439.59|442.29|439.59|442.36|439.66|442.27|439.57|12
1737879440000|2025-01-26 08:17:20|442.37|439.67|442.33|439.63|442.37|439.67|442.33|439.63|4
1737879450000|2025-01-26 08:17:30|442.32|439.62|442.26|439.56|442.32|439.62|442.26|439.56|6
1737879460000|2025-01-26 08:17:40|442.25|439.55|442.29|439.59|442.29|439.59|442.19|439.49|11
1737879480000|2025-01-26 08:18:00|442.25|439.55|442.3|439.6|442.3|439.6|442.25|439.55|6
1737879490000|2025-01-26 08:18:10|442.31|439.61|442.33|439.63|442.36|439.66|442.3|439.6|7
1737879500000|2025-01-26 08:18:20|442.32|439.62|442.22|439.52|442.32|439.62|442.22|439.52|4
1737879510000|2025-01-26 08:18:30|442.21|439.51|442.15|439.45|442.21|439.51|442.15|439.45|4
1737879520000|2025-01-26 08:18:40|442.14|439.44|442.23|439.53|442.23|439.53|442.14|439.44|6
1737879530000|2025-01-26 08:18:50|442.22|439.52|442.29|439.59|442.29|439.59|442.22|439.52|3
1737879540000|2025-01-26 08:19:00|442.28|439.58|442.31|439.61|442.31|439.61|442.24|439.54|8
1737879550000|2025-01-26 08:19:10|442.3|439.6|442.27|439.57|442.33|439.63|442.27|439.57|7
1737879560000|2025-01-26 08:19:20|442.26|439.56|442.19|439.49|442.26|439.56|442.19|439.49|4
1737879570000|2025-01-26 08:19:30|442.18|439.48|442.18|439.48|442.18|439.48|442.18|439.48|1
1737879580000|2025-01-26 08:19:40|442.17|439.47|442.11|439.41|442.17|439.47|442.11|439.41|4
1737879590000|2025-01-26 08:19:50|442.06|439.36|442|439.3|442.06|439.36|442|439.3|9
1737879600000|2025-01-26 08:20:00|441.98|439.28|441.9|439.2|441.98|439.28|441.89|439.19|9
1737879610000|2025-01-26 08:20:10|441.89|439.19|441.85|439.15|441.89|439.19|441.85|439.15|5
1737879620000|2025-01-26 08:20:20|441.82|439.12|441.81|439.11|441.83|439.13|441.81|439.11|4
1737879630000|2025-01-26 08:20:30|441.87|439.17|441.86|439.16|441.9|439.2|441.84|439.14|12
1737879640000|2025-01-26 08:20:40|441.82|439.12|441.81|439.11|441.83|439.13|441.8|439.1|6
1737879650000|2025-01-26 08:20:50|441.8|439.1|441.76|439.06|441.8|439.1|441.76|439.06|3
1737879660000|2025-01-26 08:21:00|441.71|439.01|441.38|438.68|441.71|439.01|441.37|438.67|13
1737879670000|2025-01-26 08:21:10|441.39|438.69|441.11|438.41|441.49|438.79|441.03|438.33|24
1737879680000|2025-01-26 08:21:20|441.13|438.43|441.05|438.35|441.13|438.43|440.9|438.2|17
1737879690000|2025-01-26 08:21:30|440.99|438.29|440.94|438.24|440.99|438.29|440.94|438.24|6
1737879700000|2025-01-26 08:21:40|440.95|438.25|441.12|438.42|441.12|438.42|440.95|438.25|13
1737879710000|2025-01-26 08:21:50|441.13|438.43|441.09|438.39|441.19|438.49|441.09|438.39|10
1737879720000|2025-01-26 08:22:00|441.08|438.38|441.21|438.51|441.23|438.53|441.08|438.38|17
1737879730000|2025-01-26 08:22:10|441.26|438.56|441.18|438.48|441.28|438.58|441.18|438.48|13
1737879740000|2025-01-26 08:22:20|441.16|438.46|441.12|438.42|441.16|438.46|441.12|438.42|5
1737879750000|2025-01-26 08:22:30|441.13|438.43|441.23|438.53|441.23|438.53|441.13|438.43|5
1737879760000|2025-01-26 08:22:40|441.24|438.54|441.25|438.55|441.25|438.55|441.24|438.54|2
1737879770000|2025-01-26 08:22:50|441.24|438.54|441.23|438.53|441.24|438.54|441.23|438.53|2
1737879780000|2025-01-26 08:23:00|441.22|438.52|441.36|438.66|441.39|438.69|441.22|438.52|7
1737879790000|2025-01-26 08:23:10|441.35|438.65|441.39|438.69|441.39|438.69|441.34|438.64|8
1737879800000|2025-01-26 08:23:20|441.42|438.72|441.35|438.65|441.42|438.72|441.34|438.64|8
1737879810000|2025-01-26 08:23:30|441.47|438.77|441.47|438.77|441.5|438.8|441.41|438.71|13
1737879820000|2025-01-26 08:23:40|441.49|438.79|441.64|438.94|441.65|438.95|441.49|438.79|9
1737879830000|2025-01-26 08:23:50|441.63|438.93|441.67|438.97|441.69|438.99|441.63|438.93|5
1737879840000|2025-01-26 08:24:00|441.69|438.99|441.7|439|441.7|439|441.67|438.97|4
1737879850000|2025-01-26 08:24:10|441.69|438.99|441.66|438.96|441.69|438.99|441.66|438.96|4
1737879860000|2025-01-26 08:24:20|441.7|439|441.69|438.99|441.76|439.06|441.69|438.99|15
1737879870000|2025-01-26 08:24:30|441.68|438.98|441.64|438.94|441.72|439.02|441.64|438.94|5
1737879880000|2025-01-26 08:24:40|441.59|438.89|441.52|438.82|441.59|438.89|441.52|438.82|6
1737879890000|2025-01-26 08:24:50|441.51|438.81|441.64|438.94|441.64|438.94|441.51|438.81|9
1737879900000|2025-01-26 08:25:00|441.68|438.98|441.66|438.96|441.71|439.01|441.66|438.96|9
1737879910000|2025-01-26 08:25:10|441.65|438.95|441.63|438.93|441.65|438.95|441.63|438.93|3
1737879920000|2025-01-26 08:25:20|441.68|438.98|441.58|438.88|441.68|438.98|441.56|438.86|8
1737879930000|2025-01-26 08:25:30|441.51|438.81|441.54|438.84|441.56|438.86|441.51|438.81|4
1737879940000|2025-01-26 08:25:40|441.53|438.83|441.5|438.8|441.55|438.85|441.5|438.8|4
1737879950000|2025-01-26 08:25:50|441.49|438.79|441.2|438.5|441.49|438.79|441.19|438.49|15
1737879960000|2025-01-26 08:26:00|441.19|438.49|441.03|438.33|441.19|438.49|441.03|438.33|15
1737879970000|2025-01-26 08:26:10|441.02|438.32|440.96|438.26|441.02|438.32|440.96|438.26|8
1737879980000|2025-01-26 08:26:20|440.93|438.23|441|438.3|441.01|438.31|440.91|438.21|12
1737879990000|2025-01-26 08:26:30|440.99|438.29|440.91|438.21|440.99|438.29|440.9|438.2|11
1737880000000|2025-01-26 08:26:40|440.96|438.26|441.06|438.36|441.08|438.38|440.96|438.26|7
1737880010000|2025-01-26 08:26:50|441.03|438.33|440.99|438.29|441.03|438.33|440.97|438.27|5
1737880020000|2025-01-26 08:27:00|441.05|438.35|441.11|438.41|441.13|438.43|441.01|438.31|13
1737880030000|2025-01-26 08:27:10|441.07|438.37|441.02|438.32|441.07|438.37|441.02|438.32|6
1737880040000|2025-01-26 08:27:20|441.01|438.31|440.92|438.22|441.01|438.31|440.81|438.11|12
1737880050000|2025-01-26 08:27:30|440.94|438.24|440.97|438.27|441.02|438.32|440.94|438.24|12
1737880060000|2025-01-26 08:27:40|440.96|438.26|440.98|438.28|441|438.3|440.96|438.26|4
1737880070000|2025-01-26 08:27:50|440.99|438.29|441.07|438.37|441.07|438.37|440.99|438.29|7
1737880080000|2025-01-26 08:28:00|441.06|438.36|440.93|438.23|441.06|438.36|440.93|438.23|11
1737880090000|2025-01-26 08:28:10|440.92|438.22|440.87|438.17|440.92|438.22|440.87|438.17|4
1737880100000|2025-01-26 08:28:20|440.9|438.2|440.92|438.22|440.97|438.27|440.9|438.2|6
1737880110000|2025-01-26 08:28:30|440.96|438.26|441.02|438.32|441.02|438.32|440.96|438.26|5
1737880120000|2025-01-26 08:28:40|441.06|438.36|441.04|438.34|441.09|438.39|441.04|438.34|5
1737880130000|2025-01-26 08:28:50|441.03|438.33|440.99|438.29|441.03|438.33|440.99|438.29|5
1737880150000|2025-01-26 08:29:10|440.95|438.25|440.88|438.18|440.95|438.25|440.87|438.17|9
1737880160000|2025-01-26 08:29:20|440.93|438.23|440.9|438.2|440.94|438.24|440.9|438.2|6
1737880170000|2025-01-26 08:29:30|440.88|438.18|440.91|438.21|440.91|438.21|440.88|438.18|4
1737880180000|2025-01-26 08:29:40|440.9|438.2|440.88|438.18|440.9|438.2|440.88|438.18|2
1737880190000|2025-01-26 08:29:50|440.87|438.17|440.9|438.2|440.92|438.22|440.87|438.17|10
1737880200000|2025-01-26 08:30:00|440.89|438.19|440.88|438.18|440.89|438.19|440.84|438.14|9
1737880210000|2025-01-26 08:30:10|440.87|438.17|440.83|438.13|440.89|438.19|440.83|438.13|7
1737880220000|2025-01-26 08:30:20|440.82|438.12|440.85|438.15|440.86|438.16|440.8|438.1|7
1737880230000|2025-01-26 08:30:30|440.84|438.14|440.81|438.11|440.84|438.14|440.81|438.11|4
1737880240000|2025-01-26 08:30:40|440.8|438.1|440.84|438.14|440.86|438.16|440.78|438.08|6
1737880250000|2025-01-26 08:30:50|440.88|438.18|440.97|438.27|441.01|438.31|440.87|438.17|10
1737880260000|2025-01-26 08:31:00|440.99|438.29|441.02|438.32|441.02|438.32|440.97|438.27|6
1737880270000|2025-01-26 08:31:10|441.01|438.31|440.94|438.24|441.01|438.31|440.94|438.24|4
1737880280000|2025-01-26 08:31:20|440.93|438.23|440.95|438.25|440.95|438.25|440.91|438.21|5
1737880290000|2025-01-26 08:31:30|441.02|438.32|441.12|438.42|441.12|438.42|441.02|438.32|6
1737880300000|2025-01-26 08:31:40|441.13|438.43|441.11|438.41|441.14|438.44|441.1|438.4|4
1737880310000|2025-01-26 08:31:50|441.12|438.42|441.02|438.32|441.12|438.42|441.02|438.32|6
1737880320000|2025-01-26 08:32:00|441.03|438.33|441.05|438.35|441.07|438.37|441.03|438.33|7
1737880330000|2025-01-26 08:32:10|441.07|438.37|441.04|438.34|441.07|438.37|441.02|438.32|14
1737880340000|2025-01-26 08:32:20|441.03|438.33|441.07|438.37|441.07|438.37|441.03|438.33|6
1737880350000|2025-01-26 08:32:30|441.05|438.35|440.9|438.2|441.05|438.35|440.9|438.2|7
1737880360000|2025-01-26 08:32:40|440.89|438.19|440.84|438.14|440.89|438.19|440.84|438.14|6
1737880370000|2025-01-26 08:32:50|440.89|438.19|440.88|438.18|440.89|438.19|440.88|438.18|2
1737880380000|2025-01-26 08:33:00|440.87|438.17|440.83|438.13|440.87|438.17|440.83|438.13|5
1737880390000|2025-01-26 08:33:10|440.84|438.14|441.03|438.33|441.07|438.37|440.84|438.14|13
1737880400000|2025-01-26 08:33:20|441.04|438.34|440.85|438.15|441.06|438.36|440.85|438.15|12
1737880410000|2025-01-26 08:33:30|440.94|438.24|441.07|438.37|441.07|438.37|440.94|438.24|15
1737880420000|2025-01-26 08:33:40|441.06|438.36|440.89|438.19|441.06|438.36|440.89|438.19|16
1737880430000|2025-01-26 08:33:50|440.88|438.18|440.82|438.12|440.88|438.18|440.82|438.12|9
1737880440000|2025-01-26 08:34:00|440.77|438.07|440.8|438.1|440.8|438.1|440.71|438.01|12
1737880450000|2025-01-26 08:34:10|440.76|438.06|440.71|438.01|440.76|438.06|440.68|437.98|14
1737880460000|2025-01-26 08:34:20|440.7|438|440.61|437.91|440.72|438.02|440.6|437.9|11
1737880470000|2025-01-26 08:34:30|440.6|437.9|440.55|437.85|440.6|437.9|440.55|437.85|2
1737880480000|2025-01-26 08:34:40|440.54|437.84|440.59|437.89|440.63|437.93|440.5|437.8|11
1737880490000|2025-01-26 08:34:50|440.58|437.88|440.45|437.75|440.58|437.88|440.42|437.72|11
1737880500000|2025-01-26 08:35:00|440.28|437.58|440.52|437.82|440.52|437.82|440.28|437.58|13
1737880510000|2025-01-26 08:35:10|440.53|437.83|440.53|437.83|440.53|437.83|440.5|437.8|5
1737880520000|2025-01-26 08:35:20|440.58|437.88|440.74|438.04|440.74|438.04|440.57|437.87|11
1737880530000|2025-01-26 08:35:30|440.73|438.03|440.63|437.93|440.73|438.03|440.61|437.91|11
1737880540000|2025-01-26 08:35:40|440.69|437.99|440.68|437.98|440.72|438.02|440.67|437.97|12
1737880550000|2025-01-26 08:35:50|440.67|437.97|440.61|437.91|440.67|437.97|440.61|437.91|9
1737880560000|2025-01-26 08:36:00|440.6|437.9|440.72|438.02|440.72|438.02|440.6|437.9|7
1737880570000|2025-01-26 08:36:10|440.74|438.04|440.56|437.86|440.9|438.2|440.49|437.79|14
1737880580000|2025-01-26 08:36:20|440.57|437.87|440.52|437.82|440.57|437.87|440.52|437.82|6
1737880590000|2025-01-26 08:36:30|440.53|437.83|440.76|438.06|440.76|438.06|440.53|437.83|5
1737880600000|2025-01-26 08:36:40|440.75|438.05|440.82|438.12|440.82|438.12|440.72|438.02|12
1737880610000|2025-01-26 08:36:50|440.86|438.16|440.72|438.02|440.86|438.16|440.72|438.02|12
1737880620000|2025-01-26 08:37:00|440.77|438.07|440.96|438.26|440.96|438.26|440.77|438.07|12
1737880630000|2025-01-26 08:37:10|440.95|438.25|440.89|438.19|440.95|438.25|440.88|438.18|5
1737880640000|2025-01-26 08:37:20|440.93|438.23|440.79|438.09|440.93|438.23|440.78|438.08|11
1737880650000|2025-01-26 08:37:30|440.88|438.18|440.91|438.21|440.92|438.22|440.88|438.18|4
1737880660000|2025-01-26 08:37:40|440.9|438.2|440.91|438.21|440.91|438.21|440.9|438.2|2
1737880670000|2025-01-26 08:37:50|440.89|438.19|440.9|438.2|440.91|438.21|440.89|438.19|4
1737880680000|2025-01-26 08:38:00|440.86|438.16|440.89|438.19|440.9|438.2|440.77|438.07|11
1737880690000|2025-01-26 08:38:10|440.88|438.18|440.9|438.2|440.92|438.22|440.87|438.17|5
1737880700000|2025-01-26 08:38:20|440.89|438.19|440.91|438.21|440.91|438.21|440.86|438.16|5
1737880710000|2025-01-26 08:38:30|440.9|438.2|440.9|438.2|440.9|438.2|440.89|438.19|3
1737880720000|2025-01-26 08:38:40|440.89|438.19|440.86|438.16|440.89|438.19|440.84|438.14|5
1737880730000|2025-01-26 08:38:50|440.93|438.23|440.94|438.24|440.94|438.24|440.93|438.23|2
1737880740000|2025-01-26 08:39:00|440.95|438.25|441.04|438.34|441.07|438.37|440.95|438.25|10
1737880750000|2025-01-26 08:39:10|440.98|438.28|440.83|438.13|440.98|438.28|440.83|438.13|9
1737880760000|2025-01-26 08:39:20|440.82|438.12|440.76|438.06|440.82|438.12|440.76|438.06|5
1737880770000|2025-01-26 08:39:30|440.77|438.07|440.82|438.12|440.82|438.12|440.77|438.07|2
1737880780000|2025-01-26 08:39:40|440.81|438.11|440.93|438.23|440.93|438.23|440.81|438.11|5
1737880790000|2025-01-26 08:39:50|440.95|438.25|441.02|438.32|441.02|438.32|440.95|438.25|7
1737880800000|2025-01-26 08:40:00|441.03|438.33|441.14|438.44|441.14|438.44|441.03|438.33|7
1737880810000|2025-01-26 08:40:10|441.09|438.39|441.08|438.38|441.09|438.39|441.08|438.38|2
1737880820000|2025-01-26 08:40:20|441.09|438.39|441.12|438.42|441.12|438.42|441.09|438.39|4
1737880830000|2025-01-26 08:40:30|441.11|438.41|441.13|438.43|441.13|438.43|441.06|438.36|7
1737880840000|2025-01-26 08:40:40|441.14|438.44|441.17|438.47|441.19|438.49|441.14|438.44|5
1737880850000|2025-01-26 08:40:50|441.22|438.52|441.32|438.62|441.35|438.65|441.22|438.52|7
1737880860000|2025-01-26 08:41:00|441.18|438.48|441.13|438.43|441.19|438.49|441.13|438.43|7
1737880870000|2025-01-26 08:41:10|441.17|438.47|441.16|438.46|441.18|438.48|441.15|438.45|6
1737880880000|2025-01-26 08:41:20|441.15|438.45|441.1|438.4|441.15|438.45|441.1|438.4|4
1737880890000|2025-01-26 08:41:30|441.09|438.39|441.05|438.35|441.09|438.39|441.04|438.34|3
1737880900000|2025-01-26 08:41:40|441.04|438.34|441.03|438.33|441.04|438.34|441.03|438.33|2
1737880910000|2025-01-26 08:41:50|441.04|438.34|441.04|438.34|441.05|438.35|441.04|438.34|3
1737880920000|2025-01-26 08:42:00|441.03|438.33|441.02|438.32|441.03|438.33|441.02|438.32|2
1737880930000|2025-01-26 08:42:10|441.03|438.33|441.07|438.37|441.1|438.4|441.03|438.33|6
1737880940000|2025-01-26 08:42:20|441.04|438.34|440.96|438.26|441.04|438.34|440.94|438.24|7
1737880950000|2025-01-26 08:42:30|440.95|438.25|440.97|438.27|440.98|438.28|440.95|438.25|5
1737880980000|2025-01-26 08:43:00|440.98|438.28|441.02|438.32|441.05|438.35|440.98|438.28|8
1737881090000|2025-01-26 08:44:50|440.97|438.27|440.96|438.26|440.97|438.27|440.96|438.26|2
1737881100000|2025-01-26 08:45:00|440.95|438.25|440.77|438.07|440.95|438.25|440.76|438.06|10
1737881110000|2025-01-26 08:45:10|440.83|438.13|440.85|438.15|440.88|438.18|440.81|438.11|7
1737881120000|2025-01-26 08:45:20|440.84|438.14|440.75|438.05|440.84|438.14|440.75|438.05|10
1737881130000|2025-01-26 08:45:30|440.74|438.04|440.75|438.05|440.75|438.05|440.72|438.02|5
1737881140000|2025-01-26 08:45:40|440.73|438.03|440.75|438.05|440.75|438.05|440.73|438.03|2
1737881150000|2025-01-26 08:45:50|440.76|438.06|440.76|438.06|440.76|438.06|440.76|438.06|1
1737881170000|2025-01-26 08:46:10|440.81|438.11|441.06|438.36|441.06|438.36|440.81|438.11|10
1737881190000|2025-01-26 08:46:30|441.07|438.37|441.13|438.43|441.19|438.49|441.07|438.37|8
1737881200000|2025-01-26 08:46:40|441.14|438.44|441.14|438.44|441.14|438.44|441.14|438.44|1
1737881210000|2025-01-26 08:46:50|441.15|438.45|441.15|438.45|441.15|438.45|441.15|438.45|1
1737881220000|2025-01-26 08:47:00|441.11|438.41|441.08|438.38|441.12|438.42|441.08|438.38|4
1737881230000|2025-01-26 08:47:10|441.06|438.36|440.97|438.27|441.06|438.36|440.97|438.27|7
1737881240000|2025-01-26 08:47:20|440.98|438.28|440.98|438.28|440.99|438.29|440.98|438.28|3
1737881250000|2025-01-26 08:47:30|441.01|438.31|440.97|438.27|441.01|438.31|440.97|438.27|3
1737881270000|2025-01-26 08:47:50|440.92|438.22|440.93|438.23|440.93|438.23|440.92|438.22|2
1737881280000|2025-01-26 08:48:00|440.94|438.24|440.94|438.24|440.94|438.24|440.94|438.24|1
1737881290000|2025-01-26 08:48:10|440.95|438.25|440.82|438.12|440.96|438.26|440.82|438.12|5
1737881300000|2025-01-26 08:48:20|440.8|438.1|440.82|438.12|440.82|438.12|440.78|438.08|4
1737881310000|2025-01-26 08:48:30|440.94|438.24|440.95|438.25|440.95|438.25|440.91|438.21|7
1737881320000|2025-01-26 08:48:40|441.02|438.32|441.08|438.38|441.08|438.38|441.02|438.32|4
1737881330000|2025-01-26 08:48:50|441.09|438.39|441.13|438.43|441.14|438.44|441.09|438.39|6
1737881340000|2025-01-26 08:49:00|441.14|438.44|441.07|438.37|441.14|438.44|441.04|438.34|8
1737881350000|2025-01-26 08:49:10|441.05|438.35|441.11|438.41|441.11|438.41|441.04|438.34|6
1737881360000|2025-01-26 08:49:20|441.12|438.42|441.11|438.41|441.12|438.42|441.11|438.41|2
1737881370000|2025-01-26 08:49:30|441.12|438.42|441.17|438.47|441.17|438.47|441.12|438.42|5
1737881380000|2025-01-26 08:49:40|441.18|438.48|441.35|438.65|441.35|438.65|441.18|438.48|9
1737881390000|2025-01-26 08:49:50|441.39|438.69|441.47|438.77|441.47|438.77|441.39|438.69|11
1737881400000|2025-01-26 08:50:00|441.42|438.72|441.43|438.73|441.52|438.82|441.4|438.7|10
1737881410000|2025-01-26 08:50:10|441.46|438.76|441.39|438.69|441.47|438.77|441.39|438.69|7
1737881420000|2025-01-26 08:50:20|441.38|438.68|441.34|438.64|441.38|438.68|441.34|438.64|2
1737881430000|2025-01-26 08:50:30|441.35|438.65|441.27|438.57|441.35|438.65|441.26|438.56|5
1737881440000|2025-01-26 08:50:40|441.26|438.56|441.17|438.47|441.26|438.56|441.16|438.46|5
1737881450000|2025-01-26 08:50:50|441.18|438.48|441.18|438.48|441.18|438.48|441.18|438.48|1
1737881460000|2025-01-26 08:51:00|441.17|438.47|441.19|438.49|441.19|438.49|441.17|438.47|3
1737881470000|2025-01-26 08:51:10|441.25|438.55|441.26|438.56|441.26|438.56|441.25|438.55|2
1737881480000|2025-01-26 08:51:20|441.24|438.54|441.12|438.42|441.24|438.54|441.12|438.42|10
1737881490000|2025-01-26 08:51:30|441.11|438.41|441.07|438.37|441.13|438.43|441.07|438.37|6
1737881500000|2025-01-26 08:51:40|441|438.3|441.04|438.34|441.04|438.34|441|438.3|5
1737881510000|2025-01-26 08:51:50|441.05|438.35|441.1|438.4|441.1|438.4|441.05|438.35|4
1737881520000|2025-01-26 08:52:00|441.09|438.39|441.19|438.49|441.19|438.49|441.09|438.39|8
1737881530000|2025-01-26 08:52:10|441.2|438.5|441.23|438.53|441.23|438.53|441.2|438.5|4
1737881540000|2025-01-26 08:52:20|441.26|438.56|441.4|438.7|441.4|438.7|441.26|438.56|9
1737881550000|2025-01-26 08:52:30|441.41|438.71|441.47|438.77|441.47|438.77|441.41|438.71|3
1737881560000|2025-01-26 08:52:40|441.48|438.78|441.57|438.87|441.58|438.88|441.48|438.78|7
1737881570000|2025-01-26 08:52:50|441.71|439.01|441.66|438.96|441.71|439.01|441.66|438.96|3
1737881580000|2025-01-26 08:53:00|441.67|438.97|441.66|438.96|441.67|438.97|441.66|438.96|2
1737881590000|2025-01-26 08:53:10|441.64|438.94|441.4|438.7|441.64|438.94|441.39|438.69|10
1737881600000|2025-01-26 08:53:20|441.39|438.69|441.41|438.71|441.41|438.71|441.39|438.69|2
1737881610000|2025-01-26 08:53:30|441.44|438.74|441.42|438.72|441.44|438.74|441.42|438.72|2
1737881620000|2025-01-26 08:53:40|441.44|438.74|441.43|438.73|441.44|438.74|441.43|438.73|2
1737881630000|2025-01-26 08:53:50|441.42|438.72|441.46|438.76|441.46|438.76|441.41|438.71|4
1737881650000|2025-01-26 08:54:10|441.45|438.75|441.45|438.75|441.48|438.78|441.45|438.75|3
1737881660000|2025-01-26 08:54:20|441.42|438.72|441.38|438.68|441.42|438.72|441.38|438.68|4
1737881680000|2025-01-26 08:54:40|441.37|438.67|441.37|438.67|441.37|438.67|441.37|438.67|1
1737881690000|2025-01-26 08:54:50|441.44|438.74|441.44|438.74|441.44|438.74|441.44|438.74|1
1737881700000|2025-01-26 08:55:00|441.4|438.7|441.44|438.74|441.44|438.74|441.37|438.67|8
1737881710000|2025-01-26 08:55:10|441.41|438.71|441.3|438.6|441.41|438.71|441.3|438.6|5
1737881720000|2025-01-26 08:55:20|441.31|438.61|441.32|438.62|441.32|438.62|441.31|438.61|2
1737881730000|2025-01-26 08:55:30|441.36|438.66|441.39|438.69|441.4|438.7|441.36|438.66|6
1737881740000|2025-01-26 08:55:40|441.38|438.68|441.39|438.69|441.39|438.69|441.38|438.68|2
1737881750000|2025-01-26 08:55:50|441.31|438.61|441.28|438.58|441.31|438.61|441.27|438.57|4
1737881760000|2025-01-26 08:56:00|441.29|438.59|441.31|438.61|441.36|438.66|441.29|438.59|4
1737881770000|2025-01-26 08:56:10|441.3|438.6|441.38|438.68|441.38|438.68|441.3|438.6|4
1737881780000|2025-01-26 08:56:20|441.39|438.69|441.39|438.69|441.4|438.7|441.38|438.68|6
1737881790000|2025-01-26 08:56:30|441.4|438.7|441.36|438.66|441.4|438.7|441.35|438.65|4
1737881800000|2025-01-26 08:56:40|441.35|438.65|441.36|438.66|441.36|438.66|441.35|438.65|2
1737881810000|2025-01-26 08:56:50|441.43|438.73|441.41|438.71|441.43|438.73|441.4|438.7|4
1737881820000|2025-01-26 08:57:00|441.38|438.68|441.39|438.69|441.39|438.69|441.35|438.65|4
1737881830000|2025-01-26 08:57:10|441.36|438.66|441.26|438.56|441.36|438.66|441.26|438.56|9
1737881840000|2025-01-26 08:57:20|441.28|438.58|441.3|438.6|441.3|438.6|441.26|438.56|4
1737881860000|2025-01-26 08:57:40|441.37|438.67|441.39|438.69|441.4|438.7|441.36|438.66|6
1737881870000|2025-01-26 08:57:50|441.4|438.7|441.41|438.71|441.41|438.71|441.4|438.7|2
1737881880000|2025-01-26 08:58:00|441.42|438.72|441.47|438.77|441.47|438.77|441.41|438.71|4
1737881890000|2025-01-26 08:58:10|441.45|438.75|441.41|438.71|441.47|438.77|441.41|438.71|4
1737881900000|2025-01-26 08:58:20|441.42|438.72|441.41|438.71|441.42|438.72|441.4|438.7|4
1737881920000|2025-01-26 08:58:40|441.42|438.72|441.46|438.76|441.46|438.76|441.42|438.72|3
1737881930000|2025-01-26 08:58:50|441.45|438.75|441.44|438.74|441.45|438.75|441.44|438.74|2
1737881940000|2025-01-26 08:59:00|441.45|438.75|441.49|438.79|441.49|438.79|441.45|438.75|5
1737881950000|2025-01-26 08:59:10|441.5|438.8|441.55|438.85|441.55|438.85|441.5|438.8|4
1737881960000|2025-01-26 08:59:20|441.56|438.86|441.62|438.92|441.64|438.94|441.56|438.86|4
1737881970000|2025-01-26 08:59:30|441.59|438.89|441.58|438.88|441.59|438.89|441.56|438.86|4
1737881980000|2025-01-26 08:59:40|441.59|438.89|441.59|438.89|441.59|438.89|441.59|438.89|1
1737881990000|2025-01-26 08:59:50|441.6|438.9|441.62|438.92|441.62|438.92|441.6|438.9|3
1737882000000|2025-01-26 09:00:00|441.61|438.91|441.69|438.99|441.69|438.99|441.54|438.84|13
1737882010000|2025-01-26 09:00:10|441.7|439|441.53|438.83|441.7|439|441.53|438.83|10
1737882020000|2025-01-26 09:00:20|441.54|438.84|441.47|438.77|441.54|438.84|441.47|438.77|5
1737882030000|2025-01-26 09:00:30|441.45|438.75|441.49|438.79|441.49|438.79|441.4|438.7|9
1737882040000|2025-01-26 09:00:40|441.5|438.8|441.53|438.83|441.57|438.87|441.5|438.8|6
1737882050000|2025-01-26 09:00:50|441.54|438.84|441.51|438.81|441.55|438.85|441.51|438.81|3
1737882060000|2025-01-26 09:01:00|441.5|438.8|441.5|438.8|441.52|438.82|441.44|438.74|9
1737882070000|2025-01-26 09:01:10|441.51|438.81|441.4|438.7|441.51|438.81|441.4|438.7|6
1737882080000|2025-01-26 09:01:20|441.39|438.69|441.26|438.56|441.39|438.69|441.26|438.56|7
1737882090000|2025-01-26 09:01:30|441.25|438.55|441.31|438.61|441.31|438.61|441.25|438.55|4
1737882100000|2025-01-26 09:01:40|441.32|438.62|441.36|438.66|441.37|438.67|441.32|438.62|3
1737882110000|2025-01-26 09:01:50|441.51|438.81|441.41|438.71|441.51|438.81|441.41|438.71|7
1737882120000|2025-01-26 09:02:00|441.4|438.7|441.22|438.52|441.4|438.7|441.22|438.52|9
1737882130000|2025-01-26 09:02:10|441.19|438.49|441.16|438.46|441.19|438.49|441.16|438.46|4
1737882140000|2025-01-26 09:02:20|441.2|438.5|441.15|438.45|441.2|438.5|441.15|438.45|4
1737882150000|2025-01-26 09:02:30|440.88|438.18|440.82|438.12|440.88|438.18|440.79|438.09|3
1737882160000|2025-01-26 09:02:40|440.81|438.11|440.63|437.93|440.81|438.11|440.63|437.93|11
1737882170000|2025-01-26 09:02:50|440.65|437.95|440.77|438.07|440.78|438.08|440.65|437.95|7
1737882180000|2025-01-26 09:03:00|440.73|438.03|440.73|438.03|440.74|438.04|440.67|437.97|11
1737882190000|2025-01-26 09:03:10|440.74|438.04|440.74|438.04|440.74|438.04|440.74|438.04|1
1737882200000|2025-01-26 09:03:20|440.75|438.05|440.71|438.01|440.75|438.05|440.7|438|3
1737882210000|2025-01-26 09:03:30|440.73|438.03|440.84|438.14|440.84|438.14|440.73|438.03|14
1737882220000|2025-01-26 09:03:40|440.82|438.12|440.74|438.04|440.83|438.13|440.73|438.03|6
1737882230000|2025-01-26 09:03:50|440.72|438.02|440.67|437.97|440.72|438.02|440.67|437.97|3
1737882240000|2025-01-26 09:04:00|440.66|437.96|440.66|437.96|440.66|437.96|440.66|437.96|1
1737882250000|2025-01-26 09:04:10|440.69|437.99|440.7|438|440.74|438.04|440.69|437.99|7
1737882270000|2025-01-26 09:04:30|440.66|437.96|440.59|437.89|440.66|437.96|440.59|437.89|3
1737882290000|2025-01-26 09:04:50|440.65|437.95|440.61|437.91|440.65|437.95|440.6|437.9|6
1737882300000|2025-01-26 09:05:00|440.57|437.87|440.57|437.87|440.58|437.88|440.57|437.87|3
1737882310000|2025-01-26 09:05:10|440.51|437.81|440.47|437.77|440.51|437.81|440.47|437.77|3
1737882330000|2025-01-26 09:05:30|440.46|437.76|440.46|437.76|440.46|437.76|440.46|437.76|1
1737882350000|2025-01-26 09:05:50|440.41|437.71|440.41|437.71|440.41|437.71|440.41|437.71|1
1737882360000|2025-01-26 09:06:00|440.43|437.73|440.44|437.74|440.46|437.76|440.39|437.69|8
1737882370000|2025-01-26 09:06:10|440.45|437.75|440.45|437.75|440.45|437.75|440.44|437.74|3
1737882380000|2025-01-26 09:06:20|440.44|437.74|440.16|437.46|440.44|437.74|440.16|437.46|9
1737882390000|2025-01-26 09:06:30|440.14|437.44|440.19|437.49|440.21|437.51|440.14|437.44|7
1737882400000|2025-01-26 09:06:40|440.15|437.45|440.15|437.45|440.16|437.46|440.15|437.45|3
1737882410000|2025-01-26 09:06:50|440.14|437.44|440.18|437.48|440.18|437.48|440.09|437.39|8
1737882420000|2025-01-26 09:07:00|440.16|437.46|440.2|437.5|440.23|437.53|440.15|437.45|11
1737882430000|2025-01-26 09:07:10|440.26|437.56|440.21|437.51|440.26|437.56|440.2|437.5|9
1737882440000|2025-01-26 09:07:20|440.22|437.52|440.23|437.53|440.23|437.53|440.22|437.52|2
1737882450000|2025-01-26 09:07:30|440.24|437.54|440.25|437.55|440.25|437.55|440.24|437.54|2
1737882460000|2025-01-26 09:07:40|440.24|437.54|440.3|437.6|440.3|437.6|440.24|437.54|5
1737882470000|2025-01-26 09:07:50|440.25|437.55|440.26|437.56|440.26|437.56|440.25|437.55|2
1737882480000|2025-01-26 09:08:00|440.27|437.57|440.28|437.58|440.28|437.58|440.27|437.57|2
1737882490000|2025-01-26 09:08:10|440.29|437.59|440.16|437.46|440.33|437.63|440.16|437.46|5
1737882500000|2025-01-26 09:08:20|440.15|437.45|440.12|437.42|440.15|437.45|440.09|437.39|6
1737882510000|2025-01-26 09:08:30|440.08|437.38|440.08|437.38|440.09|437.39|439.99|437.29|11
1737882520000|2025-01-26 09:08:40|440.07|437.37|440.06|437.36|440.07|437.37|440.06|437.36|2
1737882530000|2025-01-26 09:08:50|440.07|437.37|440.13|437.43|440.13|437.43|440.07|437.37|5
1737882540000|2025-01-26 09:09:00|440.15|437.45|440.22|437.52|440.22|437.52|440.15|437.45|3
1737882550000|2025-01-26 09:09:10|440.25|437.55|440.3|437.6|440.32|437.62|440.23|437.53|6
1737882560000|2025-01-26 09:09:20|440.31|437.61|440.26|437.56|440.31|437.61|440.25|437.55|5
1737882570000|2025-01-26 09:09:30|440.28|437.58|440.28|437.58|440.28|437.58|440.27|437.57|3
1737882580000|2025-01-26 09:09:40|440.26|437.56|440.27|437.57|440.27|437.57|440.26|437.56|2
1737882590000|2025-01-26 09:09:50|440.24|437.54|440.18|437.48|440.27|437.57|440.18|437.48|9
1737882600000|2025-01-26 09:10:00|440.2|437.5|440.2|437.5|440.2|437.5|440.14|437.44|8
1737882610000|2025-01-26 09:10:10|440.18|437.48|440.18|437.48|440.18|437.48|440.15|437.45|6
1737882620000|2025-01-26 09:10:20|440.14|437.44|440.18|437.48|440.18|437.48|440.14|437.44|6
1737882630000|2025-01-26 09:10:30|440.19|437.49|440.26|437.56|440.26|437.56|440.19|437.49|4
1737882640000|2025-01-26 09:10:40|440.29|437.59|440.29|437.59|440.31|437.61|440.29|437.59|3
1737882650000|2025-01-26 09:10:50|440.28|437.58|440.3|437.6|440.3|437.6|440.28|437.58|3
1737882660000|2025-01-26 09:11:00|440.35|437.65|440.33|437.63|440.35|437.65|440.33|437.63|2
1737882670000|2025-01-26 09:11:10|440.35|437.65|440.37|437.67|440.37|437.67|440.35|437.65|3
1737882680000|2025-01-26 09:11:20|440.33|437.63|440.32|437.62|440.37|437.67|440.28|437.58|13
1737882690000|2025-01-26 09:11:30|440.28|437.58|440.28|437.58|440.28|437.58|440.28|437.58|1
1737882700000|2025-01-26 09:11:40|440.25|437.55|440.23|437.53|440.26|437.56|440.23|437.53|3
1737882710000|2025-01-26 09:11:50|440.21|437.51|440.27|437.57|440.27|437.57|440.21|437.51|3
1737882720000|2025-01-26 09:12:00|440.29|437.59|440.28|437.58|440.31|437.61|440.28|437.58|5
1737882730000|2025-01-26 09:12:10|440.27|437.57|440.21|437.51|440.27|437.57|440.21|437.51|7
1737882740000|2025-01-26 09:12:20|440.17|437.47|440.14|437.44|440.17|437.47|440.14|437.44|3
1737882760000|2025-01-26 09:12:40|440.15|437.45|440.08|437.38|440.15|437.45|440.08|437.38|3
1737882770000|2025-01-26 09:12:50|440.07|437.37|440.07|437.37|440.07|437.37|440.07|437.37|1
1737882780000|2025-01-26 09:13:00|440.1|437.4|440.13|437.43|440.13|437.43|440.1|437.4|4
1737882790000|2025-01-26 09:13:10|440.18|437.48|440.16|437.46|440.18|437.48|440.16|437.46|3
1737882800000|2025-01-26 09:13:20|440.17|437.47|440.07|437.37|440.17|437.47|440.07|437.37|7
1737882810000|2025-01-26 09:13:30|440.08|437.38|440.08|437.38|440.08|437.38|440.08|437.38|1
1737882820000|2025-01-26 09:13:40|440.04|437.34|440.03|437.33|440.05|437.35|440.02|437.32|9
1737882830000|2025-01-26 09:13:50|440.06|437.36|440.06|437.36|440.06|437.36|440.06|437.36|1
1737882840000|2025-01-26 09:14:00|440.12|437.42|440.03|437.33|440.12|437.42|440.03|437.33|3
1737882850000|2025-01-26 09:14:10|440.02|437.32|440.02|437.32|440.02|437.32|440.02|437.32|1
1737882860000|2025-01-26 09:14:20|440.03|437.33|439.95|437.25|440.03|437.33|439.94|437.24|5
1737882870000|2025-01-26 09:14:30|439.94|437.24|439.96|437.26|439.96|437.26|439.92|437.22|6
1737882890000|2025-01-26 09:14:50|439.99|437.29|440.04|437.34|440.04|437.34|439.99|437.29|4
1737882900000|2025-01-26 09:15:00|440.03|437.33|440.03|437.33|440.03|437.33|439.89|437.19|11
1737882910000|2025-01-26 09:15:10|439.99|437.29|439.96|437.26|440|437.3|439.96|437.26|6
1737882920000|2025-01-26 09:15:20|439.91|437.21|439.93|437.23|439.93|437.23|439.91|437.21|3
1737882930000|2025-01-26 09:15:30|439.96|437.26|440.09|437.39|440.09|437.39|439.96|437.26|9
1737882940000|2025-01-26 09:15:40|440.14|437.44|440.19|437.49|440.2|437.5|440.13|437.43|6
1737882950000|2025-01-26 09:15:50|440.2|437.5|440.25|437.55|440.25|437.55|440.2|437.5|4
1737882960000|2025-01-26 09:16:00|440.26|437.56|440.34|437.64|440.34|437.64|440.26|437.56|8
1737882970000|2025-01-26 09:16:10|440.32|437.62|440.27|437.57|440.32|437.62|440.27|437.57|3
1737882980000|2025-01-26 09:16:20|440.28|437.58|440.24|437.54|440.34|437.64|440.24|437.54|9
1737882990000|2025-01-26 09:16:30|440.22|437.52|440.24|437.54|440.24|437.54|440.22|437.52|2
1737883000000|2025-01-26 09:16:40|440.25|437.55|440.29|437.59|440.31|437.61|440.25|437.55|5
1737883010000|2025-01-26 09:16:50|440.33|437.63|440.34|437.64|440.34|437.64|440.33|437.63|2
1737883020000|2025-01-26 09:17:00|440.35|437.65|440.38|437.68|440.38|437.68|440.35|437.65|3
1737883030000|2025-01-26 09:17:10|440.39|437.69|440.39|437.69|440.39|437.69|440.39|437.69|1
1737883040000|2025-01-26 09:17:20|440.35|437.65|440.35|437.65|440.35|437.65|440.35|437.65|1
1737883060000|2025-01-26 09:17:40|440.34|437.64|440.25|437.55|440.34|437.64|440.25|437.55|5
1737883070000|2025-01-26 09:17:50|440.27|437.57|440.28|437.58|440.33|437.63|440.26|437.56|4
1737883080000|2025-01-26 09:18:00|440.29|437.59|440.29|437.59|440.3|437.6|440.29|437.59|3
1737883090000|2025-01-26 09:18:10|440.33|437.63|440.33|437.63|440.33|437.63|440.33|437.63|1
1737883100000|2025-01-26 09:18:20|440.32|437.62|440.16|437.46|440.32|437.62|440.16|437.46|7
1737883110000|2025-01-26 09:18:30|440.17|437.47|440.08|437.38|440.21|437.51|440.03|437.33|9
1737883120000|2025-01-26 09:18:40|440.07|437.37|440|437.3|440.07|437.37|439.94|437.24|11
1737883130000|2025-01-26 09:18:50|440.03|437.33|439.97|437.27|440.04|437.34|439.97|437.27|4
1737883140000|2025-01-26 09:19:00|439.98|437.28|440.09|437.39|440.09|437.39|439.98|437.28|5
1737883150000|2025-01-26 09:19:10|440.1|437.4|440.13|437.43|440.13|437.43|440.1|437.4|4
1737883160000|2025-01-26 09:19:20|440.14|437.44|440.14|437.44|440.14|437.44|440.14|437.44|1
1737883170000|2025-01-26 09:19:30|440.15|437.45|440.23|437.53|440.23|437.53|440.15|437.45|5
1737883180000|2025-01-26 09:19:40|440.21|437.51|440.33|437.63|440.33|437.63|440.21|437.51|7
1737883190000|2025-01-26 09:19:50|440.31|437.61|440.35|437.65|440.35|437.65|440.31|437.61|5
1737883200000|2025-01-26 09:20:00|440.39|437.69|440.43|437.73|440.43|437.73|440.39|437.69|5
1737883210000|2025-01-26 09:20:10|440.37|437.67|440.33|437.63|440.38|437.68|440.33|437.63|5
1737883220000|2025-01-26 09:20:20|440.27|437.57|440.23|437.53|440.27|437.57|440.2|437.5|5
1737883230000|2025-01-26 09:20:30|440.18|437.48|440.11|437.41|440.18|437.48|440.11|437.41|5
1737883240000|2025-01-26 09:20:40|440.1|437.4|440.02|437.32|440.1|437.4|440.01|437.31|9
1737883260000|2025-01-26 09:21:00|440.01|437.31|440|437.3|440.01|437.31|440|437.3|2
1737883270000|2025-01-26 09:21:10|439.99|437.29|439.89|437.19|439.99|437.29|439.89|437.19|8
1737883280000|2025-01-26 09:21:20|439.88|437.18|439.88|437.18|439.88|437.18|439.88|437.18|1
1737883300000|2025-01-26 09:21:40|439.93|437.23|439.93|437.23|439.93|437.23|439.93|437.23|1
1737883310000|2025-01-26 09:21:50|439.92|437.22|439.93|437.23|439.93|437.23|439.92|437.22|2
1737883330000|2025-01-26 09:22:10|439.92|437.22|439.91|437.21|439.92|437.22|439.91|437.21|2
1737883340000|2025-01-26 09:22:20|439.9|437.2|439.9|437.2|439.9|437.2|439.9|437.2|1
1737883350000|2025-01-26 09:22:30|439.92|437.22|439.9|437.2|439.92|437.22|439.9|437.2|5
1737883360000|2025-01-26 09:22:40|439.81|437.11|439.83|437.13|439.83|437.13|439.81|437.11|3
1737883370000|2025-01-26 09:22:50|439.82|437.12|439.83|437.13|439.83|437.13|439.82|437.12|4
1737883380000|2025-01-26 09:23:00|439.78|437.08|439.72|437.02|439.78|437.08|439.72|437.02|4
1737883390000|2025-01-26 09:23:10|439.71|437.01|439.56|436.86|439.71|437.01|439.55|436.85|6
1737883400000|2025-01-26 09:23:20|439.55|436.85|439.55|436.85|439.57|436.87|439.55|436.85|8
1737883410000|2025-01-26 09:23:30|439.27|436.57|439.2|436.5|439.39|436.69|439.19|436.49|15
1737883420000|2025-01-26 09:23:40|439.19|436.49|439.18|436.48|439.19|436.49|439.17|436.47|4
1737883430000|2025-01-26 09:23:50|439.19|436.49|439.2|436.5|439.2|436.5|439.19|436.49|2
1737883440000|2025-01-26 09:24:00|439.16|436.46|439.16|436.46|439.16|436.46|439.16|436.46|1
1737883450000|2025-01-26 09:24:10|439.15|436.45|439.02|436.32|439.15|436.45|439.02|436.32|5
1737883460000|2025-01-26 09:24:20|439.03|436.33|438.97|436.27|439.04|436.34|438.92|436.22|8
1737883470000|2025-01-26 09:24:30|438.98|436.28|438.94|436.24|439.09|436.39|438.94|436.24|19
1737883480000|2025-01-26 09:24:40|438.9|436.2|438.83|436.13|438.9|436.2|438.83|436.13|6
1737883490000|2025-01-26 09:24:50|438.84|436.14|438.81|436.11|438.85|436.15|438.81|436.11|6
1737883500000|2025-01-26 09:25:00|438.8|436.1|438.8|436.1|438.8|436.1|438.8|436.1|1
1737883510000|2025-01-26 09:25:10|438.81|436.11|438.86|436.16|438.86|436.16|438.79|436.09|6
1737883520000|2025-01-26 09:25:20|438.87|436.17|438.86|436.16|438.88|436.18|438.86|436.16|4
1737883530000|2025-01-26 09:25:30|438.83|436.13|438.51|435.81|438.84|436.14|438.51|435.81|7
1737883540000|2025-01-26 09:25:40|438.54|435.84|438.47|435.77|438.55|435.85|438.37|435.67|13
1737883550000|2025-01-26 09:25:50|438.32|435.62|438.32|435.62|438.38|435.68|438.16|435.46|16
1737883560000|2025-01-26 09:26:00|438.28|435.58|438.27|435.57|438.35|435.65|438.2|435.5|17
1737883570000|2025-01-26 09:26:10|438.33|435.63|438.25|435.55|438.33|435.63|438.25|435.55|6
1737883580000|2025-01-26 09:26:20|438.26|435.56|438.28|435.58|438.28|435.58|438.26|435.56|3
1737883590000|2025-01-26 09:26:30|438.29|435.59|438.38|435.68|438.38|435.68|438.29|435.59|8
1737883600000|2025-01-26 09:26:40|438.39|435.69|438.4|435.7|438.4|435.7|438.39|435.69|2
1737883610000|2025-01-26 09:26:50|438.41|435.71|438.51|435.81|438.53|435.83|438.41|435.71|6
1737883620000|2025-01-26 09:27:00|438.52|435.82|438.38|435.68|438.52|435.82|438.31|435.61|12
1737883630000|2025-01-26 09:27:10|438.37|435.67|438.45|435.75|438.45|435.75|438.34|435.64|11
1737883640000|2025-01-26 09:27:20|438.46|435.76|438.46|435.76|438.48|435.78|438.44|435.74|8
1737883650000|2025-01-26 09:27:30|438.51|435.81|438.54|435.84|438.54|435.84|438.51|435.81|5
1737883660000|2025-01-26 09:27:40|438.55|435.85|438.55|435.85|438.55|435.85|438.55|435.85|1
1737883670000|2025-01-26 09:27:50|438.56|435.86|438.67|435.97|438.67|435.97|438.56|435.86|5
1737883680000|2025-01-26 09:28:00|438.68|435.98|438.7|436|438.76|436.06|438.68|435.98|5
1737883690000|2025-01-26 09:28:10|438.75|436.05|438.75|436.05|438.75|436.05|438.74|436.04|3
1737883700000|2025-01-26 09:28:20|438.76|436.06|438.75|436.05|438.82|436.12|438.75|436.05|8
1737883710000|2025-01-26 09:28:30|438.71|436.01|438.72|436.02|438.72|436.02|438.7|436|4
1737883720000|2025-01-26 09:28:40|438.73|436.03|438.74|436.04|438.76|436.06|438.71|436.01|8
1737883730000|2025-01-26 09:28:50|438.69|435.99|438.71|436.01|438.71|436.01|438.69|435.99|3
1737883740000|2025-01-26 09:29:00|438.72|436.02|438.74|436.04|438.74|436.04|438.72|436.02|3
1737883750000|2025-01-26 09:29:10|438.77|436.07|438.73|436.03|438.77|436.07|438.72|436.02|3
1737883760000|2025-01-26 09:29:20|438.74|436.04|438.71|436.01|438.75|436.05|438.7|436|5
1737883770000|2025-01-26 09:29:30|438.72|436.02|438.7|436|438.77|436.07|438.69|435.99|10
1737883780000|2025-01-26 09:29:40|438.69|435.99|438.66|435.96|438.69|435.99|438.66|435.96|3
1737883790000|2025-01-26 09:29:50|438.65|435.95|438.72|436.02|438.72|436.02|438.65|435.95|6
1737883800000|2025-01-26 09:30:00|438.73|436.03|438.44|435.74|438.73|436.03|438.43|435.73|8
1737883810000|2025-01-26 09:30:10|438.43|435.73|438.42|435.72|438.43|435.73|438.34|435.64|10
1737883820000|2025-01-26 09:30:20|438.43|435.73|438.46|435.76|438.49|435.79|438.43|435.73|7
1737883830000|2025-01-26 09:30:30|438.47|435.77|438.4|435.7|438.48|435.78|438.4|435.7|5
1737883840000|2025-01-26 09:30:40|438.41|435.71|438.49|435.79|438.49|435.79|438.41|435.71|7
1737883850000|2025-01-26 09:30:50|438.5|435.8|438.58|435.88|438.59|435.89|438.5|435.8|8
1737883860000|2025-01-26 09:31:00|438.59|435.89|438.32|435.62|438.6|435.9|438.32|435.62|14
1737883870000|2025-01-26 09:31:10|438.31|435.61|438.17|435.47|438.31|435.61|438.17|435.47|13
1737883880000|2025-01-26 09:31:20|438.15|435.45|437.95|435.25|438.15|435.45|437.93|435.23|9
1737883890000|2025-01-26 09:31:30|437.98|435.28|438.05|435.35|438.05|435.35|437.98|435.28|3
1737883900000|2025-01-26 09:31:40|438.06|435.36|438.04|435.34|438.12|435.42|438.04|435.34|8
1737883910000|2025-01-26 09:31:50|437.99|435.29|438.06|435.36|438.06|435.36|437.95|435.25|7
1737883920000|2025-01-26 09:32:00|438.07|435.37|437.87|435.17|438.07|435.37|437.85|435.15|7
1737883930000|2025-01-26 09:32:10|437.88|435.18|437.55|434.85|437.88|435.18|437.55|434.85|6
1737883940000|2025-01-26 09:32:20|437.61|434.91|437.62|434.92|437.62|434.92|437.55|434.85|9
1737883950000|2025-01-26 09:32:30|437.61|434.91|437.63|434.93|437.63|434.93|437.57|434.87|8
1737883960000|2025-01-26 09:32:40|437.62|434.92|437.59|434.89|437.63|434.93|437.55|434.85|15
1737883970000|2025-01-26 09:32:50|437.6|434.9|437.54|434.84|437.6|434.9|437.54|434.84|5
1737883990000|2025-01-26 09:33:10|437.55|434.85|437.5|434.8|437.55|434.85|437.5|434.8|5
1737884000000|2025-01-26 09:33:20|437.44|434.74|437.31|434.61|437.44|434.74|437.31|434.61|13
1737884010000|2025-01-26 09:33:30|437.33|434.63|437.26|434.56|437.34|434.64|437.24|434.54|13
1737884020000|2025-01-26 09:33:40|437.25|434.55|437.02|434.32|437.25|434.55|436.83|434.13|17
1737884030000|2025-01-26 09:33:50|437.03|434.33|437.01|434.31|437.03|434.33|437|434.3|3
1737884040000|2025-01-26 09:34:00|437.02|434.32|436.99|434.29|437.29|434.59|436.93|434.23|24
1737884050000|2025-01-26 09:34:10|436.94|434.24|437.03|434.33|437.06|434.36|436.8|434.1|16
1737884060000|2025-01-26 09:34:20|437.02|434.32|437.21|434.51|437.25|434.55|437.01|434.31|9
1737884070000|2025-01-26 09:34:30|437.23|434.53|437.33|434.63|437.33|434.63|437.23|434.53|8
1737884080000|2025-01-26 09:34:40|437.34|434.64|437.61|434.91|437.73|435.03|437.34|434.64|18
1737884090000|2025-01-26 09:34:50|437.5|434.8|437.4|434.7|437.54|434.84|437.33|434.63|16
1737884100000|2025-01-26 09:35:00|437.41|434.71|437.33|434.63|437.53|434.83|437.23|434.53|17
1737884110000|2025-01-26 09:35:10|437.34|434.64|437.43|434.73|437.44|434.74|437.34|434.64|12
1737884120000|2025-01-26 09:35:20|437.35|434.65|437.32|434.62|437.35|434.65|437.26|434.56|11
1737884130000|2025-01-26 09:35:30|437.34|434.64|437.47|434.77|437.47|434.77|437.34|434.64|7
1737884140000|2025-01-26 09:35:40|437.43|434.73|437.9|435.2|437.9|435.2|437.43|434.73|13
1737884150000|2025-01-26 09:35:50|437.86|435.16|437.75|435.05|437.86|435.16|437.71|435.01|7
1737884160000|2025-01-26 09:36:00|437.76|435.06|437.67|434.97|437.81|435.11|437.63|434.93|9
1737884170000|2025-01-26 09:36:10|437.71|435.01|437.81|435.11|437.81|435.11|437.71|435.01|11
1737884180000|2025-01-26 09:36:20|437.82|435.12|437.58|434.88|437.82|435.12|437.56|434.86|13
1737884190000|2025-01-26 09:36:30|437.53|434.83|437.49|434.79|437.53|434.83|437.46|434.76|3
1737884200000|2025-01-26 09:36:40|437.5|434.8|437.63|434.93|437.63|434.93|437.5|434.8|8
1737884210000|2025-01-26 09:36:50|437.62|434.92|437.59|434.89|437.62|434.92|437.58|434.88|5
1737884220000|2025-01-26 09:37:00|437.62|434.92|437.66|434.96|437.66|434.96|437.62|434.92|5
1737884230000|2025-01-26 09:37:10|437.67|434.97|437.78|435.08|437.78|435.08|437.67|434.97|7
1737884240000|2025-01-26 09:37:20|437.79|435.09|437.87|435.17|437.87|435.17|437.79|435.09|10
1737884250000|2025-01-26 09:37:30|437.88|435.18|437.88|435.18|437.94|435.24|437.88|435.18|5
1737884260000|2025-01-26 09:37:40|437.89|435.19|437.71|435.01|437.89|435.19|437.71|435.01|8
1737884270000|2025-01-26 09:37:50|437.74|435.04|437.71|435.01|437.74|435.04|437.71|435.01|4
1737884280000|2025-01-26 09:38:00|437.65|434.95|437.7|435|437.7|435|437.65|434.95|4
1737884290000|2025-01-26 09:38:10|437.71|435.01|437.85|435.15|437.88|435.18|437.71|435.01|11
1737884300000|2025-01-26 09:38:20|437.86|435.16|437.69|434.99|437.94|435.24|437.69|434.99|13
1737884310000|2025-01-26 09:38:30|437.7|435|437.68|434.98|437.7|435|437.64|434.94|6
1737884320000|2025-01-26 09:38:40|437.63|434.93|437.73|435.03|437.73|435.03|437.63|434.93|6
1737884330000|2025-01-26 09:38:50|437.7|435|437.7|435|437.7|435|437.7|435|1
1737884340000|2025-01-26 09:39:00|437.69|434.99|437.77|435.07|437.77|435.07|437.69|434.99|5
1737884350000|2025-01-26 09:39:10|437.76|435.06|437.75|435.05|437.76|435.06|437.69|434.99|8
1737884360000|2025-01-26 09:39:20|437.76|435.06|437.75|435.05|437.77|435.07|437.73|435.03|5
1737884370000|2025-01-26 09:39:30|437.76|435.06|437.77|435.07|437.77|435.07|437.76|435.06|2
1737884380000|2025-01-26 09:39:40|437.78|435.08|437.76|435.06|437.84|435.14|437.75|435.05|6
1737884390000|2025-01-26 09:39:50|437.77|435.07|437.8|435.1|437.82|435.12|437.77|435.07|6
1737884400000|2025-01-26 09:40:00|437.78|435.08|437.68|434.98|437.79|435.09|437.59|434.89|13
1737884410000|2025-01-26 09:40:10|437.69|434.99|437.71|435.01|437.71|435.01|437.69|434.99|3
1737884420000|2025-01-26 09:40:20|437.72|435.02|437.38|434.68|437.86|435.16|437.23|434.53|22
1737884430000|2025-01-26 09:40:30|437.33|434.63|437.26|434.56|437.37|434.67|437.14|434.44|15
1737884440000|2025-01-26 09:40:40|437.23|434.53|437.32|434.62|437.32|434.62|437.23|434.53|6
1737884450000|2025-01-26 09:40:50|437.33|434.63|437.35|434.65|437.43|434.73|437.33|434.63|4
1737884460000|2025-01-26 09:41:00|437.36|434.66|437.41|434.71|437.42|434.72|437.36|434.66|5
1737884470000|2025-01-26 09:41:10|437.42|434.72|437.46|434.76|437.46|434.76|437.42|434.72|2
1737884480000|2025-01-26 09:41:20|437.47|434.77|437.61|434.91|437.61|434.91|437.47|434.77|8
1737884490000|2025-01-26 09:41:30|437.58|434.88|437.45|434.75|437.58|434.88|437.43|434.73|7
1737884500000|2025-01-26 09:41:40|437.46|434.76|437.43|434.73|437.46|434.76|437.39|434.69|7
1737884510000|2025-01-26 09:41:50|437.49|434.79|437.53|434.83|437.55|434.85|437.49|434.79|5
1737884520000|2025-01-26 09:42:00|437.54|434.84|437.72|435.02|437.72|435.02|437.54|434.84|13
1737884530000|2025-01-26 09:42:10|437.68|434.98|437.79|435.09|437.79|435.09|437.68|434.98|10
1737884540000|2025-01-26 09:42:20|437.85|435.15|437.73|435.03|437.87|435.17|437.68|434.98|13
1737884550000|2025-01-26 09:42:30|437.74|435.04|437.86|435.16|437.86|435.16|437.74|435.04|8
1737884560000|2025-01-26 09:42:40|437.85|435.15|437.78|435.08|437.85|435.15|437.78|435.08|4
1737884570000|2025-01-26 09:42:50|437.82|435.12|437.89|435.19|437.98|435.28|437.82|435.12|7
1737884580000|2025-01-26 09:43:00|437.9|435.2|437.76|435.06|437.9|435.2|437.76|435.06|8
1737884590000|2025-01-26 09:43:10|437.74|435.04|437.73|435.03|437.74|435.04|437.63|434.93|8
1737884600000|2025-01-26 09:43:20|437.74|435.04|437.86|435.16|437.86|435.16|437.74|435.04|7
1737884610000|2025-01-26 09:43:30|437.92|435.22|438.03|435.33|438.04|435.34|437.92|435.22|11
1737884620000|2025-01-26 09:43:40|437.94|435.24|437.89|435.19|437.96|435.26|437.85|435.15|9
1737884630000|2025-01-26 09:43:50|437.9|435.2|437.85|435.15|437.9|435.2|437.85|435.15|2
1737884640000|2025-01-26 09:44:00|437.86|435.16|438.02|435.32|438.04|435.34|437.86|435.16|7
1737884650000|2025-01-26 09:44:10|438.05|435.35|438.19|435.49|438.19|435.49|438.05|435.35|10
1737884660000|2025-01-26 09:44:20|438.2|435.5|438.21|435.51|438.21|435.51|438.2|435.5|2
1737884670000|2025-01-26 09:44:30|438.2|435.5|438.24|435.54|438.24|435.54|438.2|435.5|2
1737884680000|2025-01-26 09:44:40|438.21|435.51|438.12|435.42|438.21|435.51|438.07|435.37|8
1737884690000|2025-01-26 09:44:50|438.13|435.43|438.03|435.33|438.13|435.43|438.03|435.33|7
1737884700000|2025-01-26 09:45:00|437.9|435.2|438.04|435.34|438.04|435.34|437.9|435.2|8
1737884710000|2025-01-26 09:45:10|438|435.3|437.77|435.07|438.02|435.32|437.73|435.03|12
1737884720000|2025-01-26 09:45:20|437.78|435.08|437.77|435.07|437.83|435.13|437.76|435.06|5
1737884730000|2025-01-26 09:45:30|437.76|435.06|437.68|434.98|437.76|435.06|437.56|434.86|14
1737884740000|2025-01-26 09:45:40|437.69|434.99|437.97|435.27|437.97|435.27|437.69|434.99|7
1737884750000|2025-01-26 09:45:50|437.98|435.28|438.04|435.34|438.04|435.34|437.98|435.28|6
1737884760000|2025-01-26 09:46:00|438.05|435.35|438.02|435.32|438.08|435.38|438|435.3|7
1737884780000|2025-01-26 09:46:20|438.01|435.31|438|435.3|438.01|435.31|438|435.3|2
1737884790000|2025-01-26 09:46:30|438.04|435.34|438.09|435.39|438.09|435.39|438.04|435.34|5
1737884800000|2025-01-26 09:46:40|438.1|435.4|438.23|435.53|438.25|435.55|438.1|435.4|8
1737884810000|2025-01-26 09:46:50|438.22|435.52|438.2|435.5|438.22|435.52|438.17|435.47|6
1737884820000|2025-01-26 09:47:00|438.21|435.51|438.05|435.35|438.21|435.51|438.04|435.34|9
1737884830000|2025-01-26 09:47:10|438.07|435.37|438.12|435.42|438.14|435.44|438.05|435.35|10
1737884840000|2025-01-26 09:47:20|438.11|435.41|438.02|435.32|438.11|435.41|438.02|435.32|6
1737884850000|2025-01-26 09:47:30|438|435.3|437.93|435.23|438.02|435.32|437.93|435.23|6
1737884860000|2025-01-26 09:47:40|437.9|435.2|437.85|435.15|437.9|435.2|437.82|435.12|11
1737884870000|2025-01-26 09:47:50|437.87|435.17|437.84|435.14|437.87|435.17|437.83|435.13|4
1737884880000|2025-01-26 09:48:00|437.8|435.1|437.66|434.96|437.8|435.1|437.61|434.91|13
1737884890000|2025-01-26 09:48:10|437.7|435|437.7|435|437.7|435|437.7|435|1
1737884900000|2025-01-26 09:48:20|437.67|434.97|437.72|435.02|437.72|435.02|437.67|434.97|3
1737884910000|2025-01-26 09:48:30|437.73|435.03|437.91|435.21|437.94|435.24|437.73|435.03|4
1737884920000|2025-01-26 09:48:40|437.93|435.23|437.97|435.27|438.01|435.31|437.91|435.21|11
1737884930000|2025-01-26 09:48:50|437.93|435.23|437.89|435.19|437.93|435.23|437.89|435.19|3
1737884940000|2025-01-26 09:49:00|437.9|435.2|437.9|435.2|437.9|435.2|437.9|435.2|1
1737884950000|2025-01-26 09:49:10|437.86|435.16|437.87|435.17|437.87|435.17|437.86|435.16|2
1737884960000|2025-01-26 09:49:20|437.88|435.18|437.84|435.14|437.89|435.19|437.84|435.14|4
1737884970000|2025-01-26 09:49:30|437.83|435.13|437.92|435.22|437.92|435.22|437.83|435.13|5
1737884980000|2025-01-26 09:49:40|437.93|435.23|438|435.3|438|435.3|437.93|435.23|6
1737884990000|2025-01-26 09:49:50|438.02|435.32|438.13|435.43|438.13|435.43|438.01|435.31|9
1737885000000|2025-01-26 09:50:00|438.11|435.41|438.12|435.42|438.15|435.45|438.11|435.41|4
1737885010000|2025-01-26 09:50:10|438.15|435.45|438.01|435.31|438.16|435.46|437.97|435.27|15
1737885020000|2025-01-26 09:50:20|438.02|435.32|438.12|435.42|438.12|435.42|438.02|435.32|5
1737885030000|2025-01-26 09:50:30|438.1|435.4|438.19|435.49|438.19|435.49|438.1|435.4|6
1737885040000|2025-01-26 09:50:40|438.22|435.52|438.21|435.51|438.27|435.57|438.21|435.51|4
1737885050000|2025-01-26 09:50:50|438.18|435.48|437.89|435.19|438.18|435.48|437.86|435.16|12
1737885060000|2025-01-26 09:51:00|437.91|435.21|437.92|435.22|437.92|435.22|437.91|435.21|2
1737885070000|2025-01-26 09:51:10|437.9|435.2|437.83|435.13|437.9|435.2|437.81|435.11|5
1737885080000|2025-01-26 09:51:20|437.85|435.15|437.88|435.18|437.88|435.18|437.76|435.06|8
1737885090000|2025-01-26 09:51:30|437.84|435.14|437.49|434.79|437.84|435.14|437.48|434.78|16
1737885100000|2025-01-26 09:51:40|437.5|434.8|437.52|434.82|437.52|434.82|437.5|434.8|2
1737885110000|2025-01-26 09:51:50|437.5|434.8|437.52|434.82|437.52|434.82|437.5|434.8|3
1737885120000|2025-01-26 09:52:00|437.53|434.83|437.5|434.8|437.54|434.84|437.42|434.72|6
1737885130000|2025-01-26 09:52:10|437.54|434.84|437.7|435|437.71|435.01|437.54|434.84|4
1737885140000|2025-01-26 09:52:20|437.71|435.01|437.73|435.03|437.73|435.03|437.71|435.01|2
1737885150000|2025-01-26 09:52:30|437.74|435.04|437.76|435.06|437.85|435.15|437.74|435.04|10
1737885160000|2025-01-26 09:52:40|437.77|435.07|437.8|435.1|437.85|435.15|437.76|435.06|10
1737885170000|2025-01-26 09:52:50|437.78|435.08|437.76|435.06|437.78|435.08|437.75|435.05|7
1737885180000|2025-01-26 09:53:00|437.79|435.09|437.93|435.23|437.93|435.23|437.79|435.09|10
1737885190000|2025-01-26 09:53:10|437.92|435.22|437.92|435.22|437.92|435.22|437.85|435.15|6
1737885200000|2025-01-26 09:53:20|437.93|435.23|437.78|435.08|437.93|435.23|437.78|435.08|10
1737885210000|2025-01-26 09:53:30|437.79|435.09|437.59|434.89|437.81|435.11|437.59|434.89|17
1737885220000|2025-01-26 09:53:40|437.6|434.9|437.68|434.98|437.68|434.98|437.58|434.88|8
1737885230000|2025-01-26 09:53:50|437.67|434.97|437.66|434.96|437.67|434.97|437.61|434.91|4
1737885240000|2025-01-26 09:54:00|437.67|434.97|437.82|435.12|437.82|435.12|437.67|434.97|8
1737885250000|2025-01-26 09:54:10|437.8|435.1|437.79|435.09|437.8|435.1|437.79|435.09|2
1737885270000|2025-01-26 09:54:30|437.8|435.1|437.93|435.23|437.95|435.25|437.8|435.1|8
1737885280000|2025-01-26 09:54:40|437.92|435.22|437.84|435.14|437.92|435.22|437.84|435.14|3
1737885290000|2025-01-26 09:54:50|437.78|435.08|437.73|435.03|437.78|435.08|437.72|435.02|3
1737885300000|2025-01-26 09:55:00|437.75|435.05|437.67|434.97|437.75|435.05|437.64|434.94|10
1737885310000|2025-01-26 09:55:10|437.66|434.96|437.6|434.9|437.66|434.96|437.6|434.9|4
1737885320000|2025-01-26 09:55:20|437.62|434.92|437.63|434.93|437.63|434.93|437.62|434.92|2
1737885330000|2025-01-26 09:55:30|437.6|434.9|437.6|434.9|437.6|434.9|437.6|434.9|1
1737885340000|2025-01-26 09:55:40|437.49|434.79|437.43|434.73|437.49|434.79|437.4|434.7|8
1737885350000|2025-01-26 09:55:50|437.42|434.72|437.42|434.72|437.42|434.72|437.42|434.72|1
1737885360000|2025-01-26 09:56:00|437.43|434.73|437.48|434.78|437.48|434.78|437.35|434.65|6
1737885370000|2025-01-26 09:56:10|437.46|434.76|437.46|434.76|437.48|434.78|437.42|434.72|12
1737885380000|2025-01-26 09:56:20|437.47|434.77|437.4|434.7|437.56|434.86|437.4|434.7|13
1737885390000|2025-01-26 09:56:30|437.42|434.72|437.66|434.96|437.66|434.96|437.42|434.72|5
1737885400000|2025-01-26 09:56:40|437.63|434.93|437.64|434.94|437.65|434.95|437.63|434.93|4
1737885410000|2025-01-26 09:56:50|437.59|434.89|437.62|434.92|437.62|434.92|437.59|434.89|3
1737885420000|2025-01-26 09:57:00|437.63|434.93|437.68|434.98|437.68|434.98|437.63|434.93|4
1737885430000|2025-01-26 09:57:10|437.72|435.02|437.75|435.05|437.77|435.07|437.72|435.02|7
1737885440000|2025-01-26 09:57:20|437.76|435.06|437.9|435.2|437.9|435.2|437.76|435.06|7
1737885450000|2025-01-26 09:57:30|437.92|435.22|437.93|435.23|437.93|435.23|437.92|435.22|2
1737885460000|2025-01-26 09:57:40|437.95|435.25|437.98|435.28|437.98|435.28|437.95|435.25|4
1737885470000|2025-01-26 09:57:50|437.99|435.29|438.01|435.31|438.01|435.31|437.99|435.29|3
1737885480000|2025-01-26 09:58:00|438.02|435.32|438.02|435.32|438.02|435.32|438.02|435.32|1
1737885490000|2025-01-26 09:58:10|438.07|435.37|438.18|435.48|438.18|435.48|438.07|435.37|5
1737885500000|2025-01-26 09:58:20|438.16|435.46|438.05|435.35|438.17|435.47|438.04|435.34|6
1737885510000|2025-01-26 09:58:30|438|435.3|437.97|435.27|438|435.3|437.97|435.27|2
1737885520000|2025-01-26 09:58:40|438|435.3|438|435.3|438|435.3|438|435.3|1
1737885530000|2025-01-26 09:58:50|438.01|435.31|438.02|435.32|438.04|435.34|438.01|435.31|5
1737885540000|2025-01-26 09:59:00|438.03|435.33|438.06|435.36|438.06|435.36|438.03|435.33|4
1737885550000|2025-01-26 09:59:10|438.02|435.32|438.02|435.32|438.02|435.32|438.02|435.32|1
1737885560000|2025-01-26 09:59:20|438.03|435.33|438.1|435.4|438.12|435.42|438.03|435.33|5
1737885570000|2025-01-26 09:59:30|438.09|435.39|438.05|435.35|438.09|435.39|438.03|435.33|5
1737885580000|2025-01-26 09:59:40|437.99|435.29|437.88|435.18|437.99|435.29|437.88|435.18|5
1737885590000|2025-01-26 09:59:50|437.87|435.17|437.87|435.17|437.87|435.17|437.87|435.17|1
1737885600000|2025-01-26 10:00:00|437.82|435.12|437.71|435.01|437.83|435.13|437.69|434.99|12
1737885610000|2025-01-26 10:00:10|437.74|435.04|437.7|435|437.75|435.05|437.67|434.97|10
1737885620000|2025-01-26 10:00:20|437.68|434.98|437.62|434.92|437.68|434.98|437.61|434.91|8
1737885630000|2025-01-26 10:00:30|437.61|434.91|437.63|434.93|437.63|434.93|437.61|434.91|2
1737885640000|2025-01-26 10:00:40|437.62|434.92|437.55|434.85|437.62|434.92|437.54|434.84|6
1737885650000|2025-01-26 10:00:50|437.58|434.88|437.5|434.8|437.58|434.88|437.49|434.79|7
1737885660000|2025-01-26 10:01:00|437.47|434.77|437.49|434.79|437.53|434.83|437.47|434.77|6
1737885670000|2025-01-26 10:01:10|437.5|434.8|437.48|434.78|437.52|434.82|437.48|434.78|4
1737885680000|2025-01-26 10:01:20|437.47|434.77|437.55|434.85|437.59|434.89|437.47|434.77|8
1737885690000|2025-01-26 10:01:30|437.56|434.86|437.64|434.94|437.64|434.94|437.56|434.86|5
1737885700000|2025-01-26 10:01:40|437.66|434.96|437.66|434.96|437.66|434.96|437.66|434.96|1
1737885710000|2025-01-26 10:01:50|437.64|434.94|437.93|435.23|437.93|435.23|437.64|434.94|14
1737885720000|2025-01-26 10:02:00|438.01|435.31|438.08|435.38|438.08|435.38|438|435.3|6
1737885730000|2025-01-26 10:02:10|438.06|435.36|438.12|435.42|438.12|435.42|438.04|435.34|8
1737885740000|2025-01-26 10:02:20|438.13|435.43|438.12|435.42|438.17|435.47|438.11|435.41|7
1737885750000|2025-01-26 10:02:30|438.15|435.45|438.22|435.52|438.22|435.52|438.15|435.45|5
1737885760000|2025-01-26 10:02:40|438.23|435.53|438.18|435.48|438.24|435.54|438.17|435.47|5
1737885780000|2025-01-26 10:03:00|438.14|435.44|437.99|435.29|438.15|435.45|437.99|435.29|8
1737885790000|2025-01-26 10:03:10|437.97|435.27|437.98|435.28|437.99|435.29|437.97|435.27|3
1737885800000|2025-01-26 10:03:20|437.99|435.29|437.99|435.29|437.99|435.29|437.99|435.29|1
1737885810000|2025-01-26 10:03:30|438|435.3|438.11|435.41|438.13|435.43|438|435.3|9
1737885820000|2025-01-26 10:03:40|438.12|435.42|438.13|435.43|438.13|435.43|438.12|435.42|2
1737885830000|2025-01-26 10:03:50|438.17|435.47|438.21|435.51|438.27|435.57|438.17|435.47|9
1737885840000|2025-01-26 10:04:00|438.22|435.52|438.01|435.31|438.22|435.52|437.98|435.28|10
1737885850000|2025-01-26 10:04:10|438.02|435.32|438|435.3|438.03|435.33|438|435.3|3
1737885860000|2025-01-26 10:04:20|438.01|435.31|438.15|435.45|438.15|435.45|438|435.3|14
1737885870000|2025-01-26 10:04:30|438.19|435.49|438.23|435.53|438.24|435.54|438.19|435.49|8
1737885880000|2025-01-26 10:04:40|438.2|435.5|438.2|435.5|438.21|435.51|438.2|435.5|3
1737885890000|2025-01-26 10:04:50|438.21|435.51|438.21|435.51|438.21|435.51|438.21|435.51|1
1737885900000|2025-01-26 10:05:00|438.24|435.54|438.23|435.53|438.32|435.62|438.23|435.53|11
1737885910000|2025-01-26 10:05:10|438.24|435.54|438.32|435.62|438.32|435.62|438.24|435.54|4
1737885920000|2025-01-26 10:05:20|438.29|435.59|438.29|435.59|438.29|435.59|438.25|435.55|4
1737885930000|2025-01-26 10:05:30|438.26|435.56|438.22|435.52|438.26|435.56|438.22|435.52|4
1737885940000|2025-01-26 10:05:40|438.21|435.51|438.21|435.51|438.21|435.51|438.21|435.51|1
1737885950000|2025-01-26 10:05:50|438.24|435.54|438.29|435.59|438.29|435.59|438.24|435.54|3
1737885960000|2025-01-26 10:06:00|438.31|435.61|438.38|435.68|438.38|435.68|438.3|435.6|8
1737885970000|2025-01-26 10:06:10|438.37|435.67|438.43|435.73|438.43|435.73|438.37|435.67|5
1737885980000|2025-01-26 10:06:20|438.45|435.75|438.33|435.63|438.47|435.77|438.33|435.63|7
1737885990000|2025-01-26 10:06:30|438.34|435.64|438.35|435.65|438.35|435.65|438.34|435.64|2
1737886000000|2025-01-26 10:06:40|438.3|435.6|438.31|435.61|438.31|435.61|438.29|435.59|6
1737886010000|2025-01-26 10:06:50|438.32|435.62|438.4|435.7|438.4|435.7|438.32|435.62|6
1737886020000|2025-01-26 10:07:00|438.42|435.72|438.42|435.72|438.43|435.73|438.4|435.7|5
1737886030000|2025-01-26 10:07:10|438.41|435.71|438.4|435.7|438.43|435.73|438.38|435.68|6
1737886040000|2025-01-26 10:07:20|438.31|435.61|438.32|435.62|438.32|435.62|438.31|435.61|2
1737886050000|2025-01-26 10:07:30|438.33|435.63|438.2|435.5|438.33|435.63|438.2|435.5|5
1737886060000|2025-01-26 10:07:40|438.19|435.49|438.19|435.49|438.19|435.49|438.19|435.49|1
1737886080000|2025-01-26 10:08:00|438.2|435.5|438.21|435.51|438.21|435.51|438.2|435.5|2
1737886100000|2025-01-26 10:08:20|438.22|435.52|438.12|435.42|438.22|435.52|438.11|435.41|5
1737886110000|2025-01-26 10:08:30|438.14|435.44|438.2|435.5|438.21|435.51|438.14|435.44|7
1737886120000|2025-01-26 10:08:40|438.19|435.49|438.19|435.49|438.25|435.55|438.18|435.48|8
1737886130000|2025-01-26 10:08:50|438.17|435.47|438.13|435.43|438.17|435.47|438.13|435.43|2
1737886140000|2025-01-26 10:09:00|438.14|435.44|437.97|435.27|438.14|435.44|437.97|435.27|9
1737886150000|2025-01-26 10:09:10|438|435.3|438.03|435.33|438.03|435.33|438|435.3|2
1737886160000|2025-01-26 10:09:20|438.02|435.32|438.43|435.73|438.43|435.73|438.02|435.32|3
1737886170000|2025-01-26 10:09:30|438.56|435.86|438.61|435.91|438.61|435.91|438.49|435.79|14
1737886180000|2025-01-26 10:09:40|438.6|435.9|438.63|435.93|438.64|435.94|438.56|435.86|8
1737886190000|2025-01-26 10:09:50|438.64|435.94|438.58|435.88|438.64|435.94|438.55|435.85|9
1737886200000|2025-01-26 10:10:00|438.59|435.89|438.44|435.74|438.59|435.89|438.44|435.74|6
1737886210000|2025-01-26 10:10:10|438.47|435.77|438.33|435.63|438.47|435.77|438.32|435.62|9
1737886220000|2025-01-26 10:10:20|438.32|435.62|438.32|435.62|438.32|435.62|438.31|435.61|3
1737886230000|2025-01-26 10:10:30|438.33|435.63|438.41|435.71|438.41|435.71|438.31|435.61|9
1737886240000|2025-01-26 10:10:40|438.42|435.72|438.43|435.73|438.43|435.73|438.42|435.72|2
1737886250000|2025-01-26 10:10:50|438.42|435.72|438.45|435.75|438.45|435.75|438.41|435.71|3
1737886260000|2025-01-26 10:11:00|438.41|435.71|438.14|435.44|438.41|435.71|438.14|435.44|11
1737886270000|2025-01-26 10:11:10|438.1|435.4|438.12|435.42|438.12|435.42|438.1|435.4|3
1737886280000|2025-01-26 10:11:20|438.13|435.43|438.13|435.43|438.13|435.43|438.09|435.39|5
1737886290000|2025-01-26 10:11:30|438.11|435.41|438.07|435.37|438.11|435.41|438.05|435.35|4
1737886300000|2025-01-26 10:11:40|438.06|435.36|438.14|435.44|438.14|435.44|438.06|435.36|9
1737886310000|2025-01-26 10:11:50|438.12|435.42|438.07|435.37|438.13|435.43|438.07|435.37|6
1737886320000|2025-01-26 10:12:00|438.09|435.39|438.05|435.35|438.09|435.39|438.05|435.35|4
1737886330000|2025-01-26 10:12:10|438.08|435.38|438.06|435.36|438.08|435.38|438.05|435.35|3
1737886340000|2025-01-26 10:12:20|438.05|435.35|438.05|435.35|438.06|435.36|438.05|435.35|3
1737886370000|2025-01-26 10:12:50|438.04|435.34|438.04|435.34|438.04|435.34|438.04|435.34|1
1737886380000|2025-01-26 10:13:00|438.05|435.35|438.05|435.35|438.05|435.35|438.05|435.35|1
1737886410000|2025-01-26 10:13:30|438.06|435.36|438.06|435.36|438.06|435.36|438.05|435.35|3
1737886420000|2025-01-26 10:13:40|438.07|435.37|438.18|435.48|438.18|435.48|438.07|435.37|7
1737886430000|2025-01-26 10:13:50|438.2|435.5|438.2|435.5|438.2|435.5|438.2|435.5|1
1737886440000|2025-01-26 10:14:00|438.19|435.49|438.19|435.49|438.19|435.49|438.18|435.48|3
1737886450000|2025-01-26 10:14:10|438.23|435.53|438.27|435.57|438.27|435.57|438.23|435.53|4
1737886470000|2025-01-26 10:14:30|438.26|435.56|438.32|435.62|438.32|435.62|438.24|435.54|7
1737886480000|2025-01-26 10:14:40|438.33|435.63|438.4|435.7|438.4|435.7|438.33|435.63|5
1737886490000|2025-01-26 10:14:50|438.41|435.71|438.41|435.71|438.41|435.71|438.41|435.71|1
1737886500000|2025-01-26 10:15:00|438.4|435.7|438.41|435.71|438.41|435.71|438.36|435.66|4
1737886510000|2025-01-26 10:15:10|438.43|435.73|438.4|435.7|438.44|435.74|438.4|435.7|4
1737886520000|2025-01-26 10:15:20|438.41|435.71|438.47|435.77|438.47|435.77|438.41|435.71|6
1737886530000|2025-01-26 10:15:30|438.46|435.76|438.46|435.76|438.46|435.76|438.46|435.76|1
1737886540000|2025-01-26 10:15:40|438.53|435.83|438.56|435.86|438.58|435.88|438.53|435.83|5
1737886550000|2025-01-26 10:15:50|438.66|435.96|438.64|435.94|438.7|436|438.64|435.94|6
1737886560000|2025-01-26 10:16:00|438.63|435.93|438.65|435.95|438.67|435.97|438.63|435.93|5
1737886570000|2025-01-26 10:16:10|438.61|435.91|438.62|435.92|438.62|435.92|438.61|435.91|2
1737886590000|2025-01-26 10:16:30|438.67|435.97|438.4|435.7|438.67|435.97|438.4|435.7|8
1737886600000|2025-01-26 10:16:40|438.41|435.71|438.31|435.61|438.43|435.73|438.3|435.6|13
1737886610000|2025-01-26 10:16:50|438.25|435.55|438.23|435.53|438.25|435.55|438.23|435.53|2
1737886620000|2025-01-26 10:17:00|438.22|435.52|438.33|435.63|438.39|435.69|438.22|435.52|10
1737886630000|2025-01-26 10:17:10|438.34|435.64|438.31|435.61|438.35|435.65|438.31|435.61|6
1737886640000|2025-01-26 10:17:20|438.23|435.53|438.04|435.34|438.23|435.53|438.02|435.32|13
1737886650000|2025-01-26 10:17:30|438.01|435.31|437.94|435.24|438.01|435.31|437.93|435.23|8
1737886660000|2025-01-26 10:17:40|437.93|435.23|437.72|435.02|437.93|435.23|437.72|435.02|11
1737886670000|2025-01-26 10:17:50|437.74|435.04|437.72|435.02|437.75|435.05|437.69|434.99|8
1737886680000|2025-01-26 10:18:00|437.74|435.04|437.77|435.07|437.77|435.07|437.74|435.04|2
1737886690000|2025-01-26 10:18:10|437.82|435.12|437.68|434.98|437.82|435.12|437.68|434.98|12
1737886700000|2025-01-26 10:18:20|437.71|435.01|437.78|435.08|437.78|435.08|437.71|435.01|5
1737886710000|2025-01-26 10:18:30|437.74|435.04|437.76|435.06|437.77|435.07|437.71|435.01|7
1737886720000|2025-01-26 10:18:40|437.73|435.03|438.1|435.4|438.13|435.43|437.73|435.03|15
1737886730000|2025-01-26 10:18:50|438.12|435.42|438.09|435.39|438.13|435.43|438.09|435.39|9
1737886740000|2025-01-26 10:19:00|438.06|435.36|438.06|435.36|438.06|435.36|438.06|435.36|1
1737886750000|2025-01-26 10:19:10|438.05|435.35|438.04|435.34|438.11|435.41|438.03|435.33|13
1737886760000|2025-01-26 10:19:20|438.07|435.37|438.1|435.4|438.1|435.4|438.07|435.37|3
1737886770000|2025-01-26 10:19:30|438.11|435.41|438.11|435.41|438.11|435.41|438.11|435.41|1
1737886780000|2025-01-26 10:19:40|438.14|435.44|438.24|435.54|438.24|435.54|438.14|435.44|5
1737886790000|2025-01-26 10:19:50|438.21|435.51|438.06|435.36|438.21|435.51|438.03|435.33|5
1737886800000|2025-01-26 10:20:00|438.09|435.39|438.01|435.31|438.12|435.42|438.01|435.31|7
1737886810000|2025-01-26 10:20:10|437.98|435.28|438.01|435.31|438.01|435.31|437.98|435.28|5
1737886820000|2025-01-26 10:20:20|438.03|435.33|437.99|435.29|438.05|435.35|437.95|435.25|6
1737886830000|2025-01-26 10:20:30|438|435.3|437.93|435.23|438|435.3|437.9|435.2|5
1737886840000|2025-01-26 10:20:40|437.9|435.2|437.85|435.15|437.9|435.2|437.85|435.15|5
1737886850000|2025-01-26 10:20:50|437.89|435.19|437.89|435.19|437.89|435.19|437.88|435.18|3
1737886860000|2025-01-26 10:21:00|437.87|435.17|437.78|435.08|437.87|435.17|437.78|435.08|6
1737886870000|2025-01-26 10:21:10|437.71|435.01|437.55|434.85|437.71|435.01|437.54|434.84|15
1737886880000|2025-01-26 10:21:20|437.53|434.83|437.44|434.74|437.54|434.84|437.44|434.74|13
1737886890000|2025-01-26 10:21:30|437.47|434.77|437.51|434.81|437.61|434.91|437.47|434.77|10
1737886900000|2025-01-26 10:21:40|437.53|434.83|437.56|434.86|437.56|434.86|437.52|434.82|10
1737886910000|2025-01-26 10:21:50|437.55|434.85|437.68|434.98|437.68|434.98|437.55|434.85|6
1737886920000|2025-01-26 10:22:00|437.69|434.99|437.79|435.09|437.79|435.09|437.69|434.99|4
1737886930000|2025-01-26 10:22:10|437.86|435.16|437.98|435.28|437.98|435.28|437.86|435.16|7
1737886940000|2025-01-26 10:22:20|438.23|435.53|438.19|435.49|438.3|435.6|438.15|435.45|12
1737886950000|2025-01-26 10:22:30|438.17|435.47|438.1|435.4|438.17|435.47|438.1|435.4|4
1737886960000|2025-01-26 10:22:40|438.08|435.38|438.08|435.38|438.08|435.38|438.07|435.37|3
1737886970000|2025-01-26 10:22:50|438.07|435.37|438.11|435.41|438.11|435.41|438.07|435.37|2
1737886980000|2025-01-26 10:23:00|438.09|435.39|438.14|435.44|438.14|435.44|438.09|435.39|6
1737886990000|2025-01-26 10:23:10|438.15|435.45|438.21|435.51|438.21|435.51|438.15|435.45|6
1737887000000|2025-01-26 10:23:20|438.22|435.52|438.3|435.6|438.32|435.62|438.22|435.52|6
1737887010000|2025-01-26 10:23:30|438.29|435.59|438.34|435.64|438.34|435.64|438.29|435.59|4
1737887020000|2025-01-26 10:23:40|438.33|435.63|438.26|435.56|438.33|435.63|438.26|435.56|5
1737887030000|2025-01-26 10:23:50|438.29|435.59|438.25|435.55|438.29|435.59|438.25|435.55|3
1737887040000|2025-01-26 10:24:00|438.23|435.53|438.19|435.49|438.23|435.53|438.19|435.49|2
1737887050000|2025-01-26 10:24:10|438.21|435.51|438.08|435.38|438.21|435.51|438.07|435.37|7
1737887060000|2025-01-26 10:24:20|438.06|435.36|438.04|435.34|438.06|435.36|438.04|435.34|3
1737887070000|2025-01-26 10:24:30|438.06|435.36|438.14|435.44|438.15|435.45|438.06|435.36|7
1737887090000|2025-01-26 10:24:50|438.15|435.45|438.21|435.51|438.27|435.57|438.15|435.45|7
1737887100000|2025-01-26 10:25:00|438.2|435.5|437.96|435.26|438.2|435.5|437.96|435.26|13
1737887110000|2025-01-26 10:25:10|437.94|435.24|437.91|435.21|437.95|435.25|437.9|435.2|10
1737887120000|2025-01-26 10:25:20|437.93|435.23|438.06|435.36|438.13|435.43|437.93|435.23|15
1737887130000|2025-01-26 10:25:30|438.04|435.34|438.04|435.34|438.04|435.34|438.04|435.34|1
1737887140000|2025-01-26 10:25:40|438|435.3|438.01|435.31|438.01|435.31|437.97|435.27|5
1737887150000|2025-01-26 10:25:50|438|435.3|437.93|435.23|438|435.3|437.93|435.23|3
1737887160000|2025-01-26 10:26:00|437.92|435.22|437.96|435.26|437.96|435.26|437.92|435.22|4
1737887170000|2025-01-26 10:26:10|437.97|435.27|437.98|435.28|437.98|435.28|437.93|435.23|9
1737887180000|2025-01-26 10:26:20|437.99|435.29|437.95|435.25|437.99|435.29|437.95|435.25|4
1737887190000|2025-01-26 10:26:30|437.94|435.24|437.86|435.16|437.94|435.24|437.86|435.16|6
1737887200000|2025-01-26 10:26:40|437.85|435.15|437.85|435.15|437.85|435.15|437.85|435.15|1
1737887220000|2025-01-26 10:27:00|437.81|435.11|437.63|434.93|437.81|435.11|437.6|434.9|12
1737887230000|2025-01-26 10:27:10|437.61|434.91|437.61|434.91|437.64|434.94|437.6|434.9|5
1737887240000|2025-01-26 10:27:20|437.62|434.92|437.62|434.92|437.62|434.92|437.62|434.92|1
1737887250000|2025-01-26 10:27:30|437.6|434.9|437.59|434.89|437.61|434.91|437.59|434.89|4
1737887260000|2025-01-26 10:27:40|437.61|434.91|437.61|434.91|437.61|434.91|437.61|434.91|1
1737887270000|2025-01-26 10:27:50|437.67|434.97|437.68|434.98|437.68|434.98|437.62|434.92|6
1737887280000|2025-01-26 10:28:00|437.69|434.99|437.69|434.99|437.71|435.01|437.69|434.99|7
1737887290000|2025-01-26 10:28:10|437.7|435|437.7|435|437.7|435|437.7|435|1
1737887300000|2025-01-26 10:28:20|437.71|435.01|437.72|435.02|437.72|435.02|437.71|435.01|2
1737887310000|2025-01-26 10:28:30|437.75|435.05|437.82|435.12|437.83|435.13|437.75|435.05|7
1737887320000|2025-01-26 10:28:40|437.83|435.13|437.83|435.13|437.83|435.13|437.83|435.13|1
1737887330000|2025-01-26 10:28:50|437.86|435.16|437.88|435.18|437.88|435.18|437.86|435.16|3
1737887340000|2025-01-26 10:29:00|437.84|435.14|437.74|435.04|437.84|435.14|437.73|435.03|9
1737887350000|2025-01-26 10:29:10|437.75|435.05|437.77|435.07|437.77|435.07|437.72|435.02|6
1737887360000|2025-01-26 10:29:20|437.78|435.08|437.88|435.18|437.88|435.18|437.78|435.08|9
1737887370000|2025-01-26 10:29:30|437.89|435.19|437.91|435.21|437.93|435.23|437.89|435.19|5
1737887380000|2025-01-26 10:29:40|437.92|435.22|437.91|435.21|437.97|435.27|437.9|435.2|6
1737887390000|2025-01-26 10:29:50|437.92|435.22|437.88|435.18|437.92|435.22|437.87|435.17|3
1737887400000|2025-01-26 10:30:00|437.84|435.14|437.87|435.17|437.88|435.18|437.81|435.11|7
1737887410000|2025-01-26 10:30:10|437.91|435.21|437.97|435.27|437.97|435.27|437.91|435.21|4
1737887420000|2025-01-26 10:30:20|437.98|435.28|437.98|435.28|437.98|435.28|437.98|435.28|1
1737887430000|2025-01-26 10:30:30|438|435.3|438.08|435.38|438.08|435.38|438|435.3|4
1737887440000|2025-01-26 10:30:40|438.07|435.37|438.09|435.39|438.09|435.39|438.06|435.36|4
1737887450000|2025-01-26 10:30:50|438.11|435.41|438.11|435.41|438.13|435.43|438.11|435.41|4
1737887460000|2025-01-26 10:31:00|438.12|435.42|438.08|435.38|438.12|435.42|438.08|435.38|2
1737887470000|2025-01-26 10:31:10|438.14|435.44|438.2|435.5|438.2|435.5|438.14|435.44|3
1737887480000|2025-01-26 10:31:20|438.21|435.51|438.27|435.57|438.27|435.57|438.2|435.5|10
1737887490000|2025-01-26 10:31:30|438.28|435.58|438.33|435.63|438.33|435.63|438.26|435.56|5
1737887500000|2025-01-26 10:31:40|438.34|435.64|438.42|435.72|438.42|435.72|438.34|435.64|8
1737887510000|2025-01-26 10:31:50|438.5|435.8|438.45|435.75|438.53|435.83|438.45|435.75|13
1737887520000|2025-01-26 10:32:00|438.43|435.73|438.38|435.68|438.45|435.75|438.28|435.58|13
1737887530000|2025-01-26 10:32:10|438.36|435.66|438.34|435.64|438.36|435.66|438.34|435.64|3
1737887540000|2025-01-26 10:32:20|438.38|435.68|438.15|435.45|438.4|435.7|438.15|435.45|11
1737887560000|2025-01-26 10:32:40|438.1|435.4|437.94|435.24|438.1|435.4|437.94|435.24|4
1737887570000|2025-01-26 10:32:50|437.93|435.23|437.94|435.24|437.94|435.24|437.93|435.23|2
1737887580000|2025-01-26 10:33:00|437.87|435.17|437.88|435.18|437.88|435.18|437.76|435.06|10
1737887590000|2025-01-26 10:33:10|437.93|435.23|437.93|435.23|437.93|435.23|437.93|435.23|1
1737887600000|2025-01-26 10:33:20|437.92|435.22|437.94|435.24|437.95|435.25|437.92|435.22|3
1737887610000|2025-01-26 10:33:30|437.98|435.28|438.01|435.31|438.01|435.31|437.98|435.28|2
1737887620000|2025-01-26 10:33:40|438.02|435.32|438.12|435.42|438.12|435.42|438.02|435.32|3
1737887630000|2025-01-26 10:33:50|438.17|435.47|438.32|435.62|438.48|435.78|438.17|435.47|14
1737887640000|2025-01-26 10:34:00|438.25|435.55|438.26|435.56|438.26|435.56|438.25|435.55|2
1737887660000|2025-01-26 10:34:20|438.21|435.51|438.12|435.42|438.21|435.51|438.09|435.39|5
1737887670000|2025-01-26 10:34:30|438.13|435.43|438.18|435.48|438.18|435.48|438.13|435.43|4
1737887680000|2025-01-26 10:34:40|438.36|435.66|438.29|435.59|438.36|435.66|438.29|435.59|4
1737887690000|2025-01-26 10:34:50|438.26|435.56|438.24|435.54|438.27|435.57|438.23|435.53|6
1737887700000|2025-01-26 10:35:00|438.25|435.55|438.39|435.69|438.39|435.69|438.25|435.55|9
1737887710000|2025-01-26 10:35:10|438.42|435.72|438.25|435.55|438.44|435.74|438.25|435.55|9
1737887720000|2025-01-26 10:35:20|438.23|435.53|438.23|435.53|438.23|435.53|438.17|435.47|8
1737887730000|2025-01-26 10:35:30|438.21|435.51|438.13|435.43|438.21|435.51|438.13|435.43|6
1737887740000|2025-01-26 10:35:40|438.15|435.45|438.21|435.51|438.21|435.51|438.15|435.45|6
1737887750000|2025-01-26 10:35:50|438.22|435.52|438.28|435.58|438.31|435.61|438.22|435.52|7
1737887760000|2025-01-26 10:36:00|438.3|435.6|438.33|435.63|438.33|435.63|438.29|435.59|3
1737887770000|2025-01-26 10:36:10|438.31|435.61|438.25|435.55|438.31|435.61|438.24|435.54|4
1737887780000|2025-01-26 10:36:20|438.3|435.6|438.28|435.58|438.31|435.61|438.28|435.58|4
1737887790000|2025-01-26 10:36:30|438.29|435.59|438.3|435.6|438.3|435.6|438.29|435.59|2
1737887800000|2025-01-26 10:36:40|438.31|435.61|438.15|435.45|438.31|435.61|438.15|435.45|5
1737887810000|2025-01-26 10:36:50|438.2|435.5|438.02|435.32|438.2|435.5|438.02|435.32|6
1737887820000|2025-01-26 10:37:00|437.84|435.14|437.79|435.09|437.91|435.21|437.75|435.05|13
1737887830000|2025-01-26 10:37:10|437.82|435.12|437.81|435.11|437.85|435.15|437.81|435.11|5
1737887840000|2025-01-26 10:37:20|437.84|435.14|437.78|435.08|437.84|435.14|437.76|435.06|5
1737887850000|2025-01-26 10:37:30|437.77|435.07|437.81|435.11|437.81|435.11|437.77|435.07|5
1737887860000|2025-01-26 10:37:40|437.82|435.12|437.83|435.13|437.84|435.14|437.82|435.12|3
1737887870000|2025-01-26 10:37:50|437.84|435.14|437.85|435.15|437.85|435.15|437.84|435.14|2
1737887880000|2025-01-26 10:38:00|437.81|435.11|437.8|435.1|437.82|435.12|437.8|435.1|4
1737887890000|2025-01-26 10:38:10|437.81|435.11|437.81|435.11|437.81|435.11|437.81|435.11|1
1737887900000|2025-01-26 10:38:20|437.82|435.12|437.82|435.12|437.82|435.12|437.81|435.11|3
1737887910000|2025-01-26 10:38:30|437.85|435.15|437.82|435.12|437.86|435.16|437.81|435.11|6
1737887920000|2025-01-26 10:38:40|437.81|435.11|437.75|435.05|437.83|435.13|437.75|435.05|7
1737887930000|2025-01-26 10:38:50|437.74|435.04|437.81|435.11|437.81|435.11|437.72|435.02|5
1737887940000|2025-01-26 10:39:00|437.76|435.06|437.89|435.19|437.89|435.19|437.76|435.06|7
1737887950000|2025-01-26 10:39:10|437.94|435.24|438.04|435.34|438.04|435.34|437.94|435.24|6
1737887960000|2025-01-26 10:39:20|438.02|435.32|438.04|435.34|438.04|435.34|438.02|435.32|3
1737887980000|2025-01-26 10:39:40|438.05|435.35|438.05|435.35|438.08|435.38|438.04|435.34|4
1737887990000|2025-01-26 10:39:50|438.06|435.36|437.7|435|438.07|435.37|437.69|434.99|14
1737888000000|2025-01-26 10:40:00|437.71|435.01|437.74|435.04|437.79|435.09|437.71|435.01|9
1737888010000|2025-01-26 10:40:10|437.69|434.99|437.65|434.95|437.69|434.99|437.64|434.94|7
1737888020000|2025-01-26 10:40:20|437.64|434.94|437.64|434.94|437.65|434.95|437.61|434.91|5
1737888030000|2025-01-26 10:40:30|437.6|434.9|437.44|434.74|437.6|434.9|437.44|434.74|7
1737888040000|2025-01-26 10:40:40|437.43|434.73|437.48|434.78|437.49|434.79|437.43|434.73|5
1737888050000|2025-01-26 10:40:50|437.46|434.76|437.47|434.77|437.49|434.79|437.46|434.76|4
1737888060000|2025-01-26 10:41:00|437.48|434.78|437.54|434.84|437.54|434.84|437.48|434.78|5
1737888070000|2025-01-26 10:41:10|437.55|434.85|437.64|434.94|437.64|434.94|437.54|434.84|6
1737888080000|2025-01-26 10:41:20|437.65|434.95|437.67|434.97|437.67|434.97|437.65|434.95|3
1737888100000|2025-01-26 10:41:40|437.68|434.98|437.53|434.83|437.68|434.98|437.47|434.77|8
1737888110000|2025-01-26 10:41:50|437.54|434.84|437.5|434.8|437.61|434.91|437.5|434.8|7
1737888120000|2025-01-26 10:42:00|437.44|434.74|437.36|434.66|437.44|434.74|437.34|434.64|11
1737888130000|2025-01-26 10:42:10|437.39|434.69|437.33|434.63|437.39|434.69|437.33|434.63|6
1737888140000|2025-01-26 10:42:20|437.35|434.65|437.36|434.66|437.39|434.69|437.35|434.65|4
1737888150000|2025-01-26 10:42:30|437.37|434.67|437.37|434.67|437.37|434.67|437.37|434.67|1
1737888160000|2025-01-26 10:42:40|437.38|434.68|437.39|434.69|437.39|434.69|437.36|434.66|5
1737888170000|2025-01-26 10:42:50|437.4|434.7|437.42|434.72|437.42|434.72|437.4|434.7|3
1737888180000|2025-01-26 10:43:00|437.43|434.73|437.46|434.76|437.46|434.76|437.41|434.71|6
1737888190000|2025-01-26 10:43:10|437.52|434.82|437.39|434.69|437.52|434.82|437.39|434.69|8
1737888200000|2025-01-26 10:43:20|437.4|434.7|437.26|434.56|437.45|434.75|437.26|434.56|6
1737888210000|2025-01-26 10:43:30|437.27|434.57|437.3|434.6|437.3|434.6|437.27|434.57|3
1737888220000|2025-01-26 10:43:40|437.29|434.59|437.29|434.59|437.31|434.61|437.29|434.59|3
1737888230000|2025-01-26 10:43:50|437.27|434.57|437.31|434.61|437.31|434.61|437.27|434.57|2
1737888240000|2025-01-26 10:44:00|437.27|434.57|437.33|434.63|437.33|434.63|437.27|434.57|4
1737888250000|2025-01-26 10:44:10|437.36|434.66|437.19|434.49|437.41|434.71|437.19|434.49|9
1737888260000|2025-01-26 10:44:20|437.23|434.53|437.21|434.51|437.23|434.53|437.21|434.51|2
1737888280000|2025-01-26 10:44:40|437.24|434.54|437.23|434.53|437.25|434.55|437.23|434.53|4
1737888290000|2025-01-26 10:44:50|437.22|434.52|437.2|434.5|437.22|434.52|437.2|434.5|2
1737888300000|2025-01-26 10:45:00|437.19|434.49|437.1|434.4|437.19|434.49|437.1|434.4|2
1737888310000|2025-01-26 10:45:10|437.2|434.5|437.17|434.47|437.2|434.5|437.17|434.47|2
1737888320000|2025-01-26 10:45:20|437.23|434.53|437.23|434.53|437.23|434.53|437.23|434.53|1
1737888340000|2025-01-26 10:45:40|437.25|434.55|437.38|434.68|437.38|434.68|437.24|434.54|7
1737888350000|2025-01-26 10:45:50|437.37|434.67|437.42|434.72|437.42|434.72|437.37|434.67|6
1737888360000|2025-01-26 10:46:00|437.43|434.73|437.57|434.87|437.6|434.9|437.43|434.73|7
1737888370000|2025-01-26 10:46:10|437.58|434.88|437.71|435.01|437.73|435.03|437.58|434.88|7
1737888380000|2025-01-26 10:46:20|437.72|435.02|437.76|435.06|437.76|435.06|437.72|435.02|7
1737888390000|2025-01-26 10:46:30|437.77|435.07|437.8|435.1|437.8|435.1|437.77|435.07|4
1737888400000|2025-01-26 10:46:40|437.81|435.11|437.84|435.14|437.84|435.14|437.81|435.11|4
1737888410000|2025-01-26 10:46:50|437.88|435.18|437.89|435.19|437.89|435.19|437.88|435.18|2
1737888420000|2025-01-26 10:47:00|437.9|435.2|437.82|435.12|437.91|435.21|437.81|435.11|4
1737888430000|2025-01-26 10:47:10|437.86|435.16|437.88|435.18|437.88|435.18|437.86|435.16|3
1737888440000|2025-01-26 10:47:20|437.89|435.19|437.91|435.21|437.92|435.22|437.89|435.19|5
1737888450000|2025-01-26 10:47:30|437.84|435.14|437.86|435.16|437.86|435.16|437.84|435.14|3
1737888460000|2025-01-26 10:47:40|437.94|435.24|437.9|435.2|438.01|435.31|437.9|435.2|9
1737888470000|2025-01-26 10:47:50|437.91|435.21|437.84|435.14|437.92|435.22|437.84|435.14|4
1737888480000|2025-01-26 10:48:00|437.79|435.09|437.75|435.05|437.8|435.1|437.74|435.04|6
1737888490000|2025-01-26 10:48:10|437.74|435.04|437.6|434.9|437.74|435.04|437.6|434.9|9
1737888500000|2025-01-26 10:48:20|437.61|434.91|437.61|434.91|437.61|434.91|437.6|434.9|7
1737888510000|2025-01-26 10:48:30|437.6|434.9|437.58|434.88|437.6|434.9|437.57|434.87|3
1737888530000|2025-01-26 10:48:50|437.57|434.87|437.51|434.81|437.57|434.87|437.51|434.81|3
1737888540000|2025-01-26 10:49:00|437.52|434.82|437.52|434.82|437.52|434.82|437.52|434.82|1
1737888550000|2025-01-26 10:49:10|437.53|434.83|437.53|434.83|437.53|434.83|437.53|434.83|1
1737888560000|2025-01-26 10:49:20|437.49|434.79|437.49|434.79|437.49|434.79|437.49|434.79|1
1737888570000|2025-01-26 10:49:30|437.5|434.8|437.5|434.8|437.5|434.8|437.49|434.79|5
1737888580000|2025-01-26 10:49:40|437.51|434.81|437.52|434.82|437.52|434.82|437.51|434.81|2
1737888590000|2025-01-26 10:49:50|437.53|434.83|437.56|434.86|437.57|434.87|437.53|434.83|4
1737888600000|2025-01-26 10:50:00|437.48|434.78|437.42|434.72|437.52|434.82|437.4|434.7|7
1737888610000|2025-01-26 10:50:10|437.41|434.71|437.4|434.7|437.42|434.72|437.39|434.69|4
1737888620000|2025-01-26 10:50:20|437.41|434.71|437.44|434.74|437.44|434.74|437.41|434.71|4
1737888630000|2025-01-26 10:50:30|437.45|434.75|437.56|434.86|437.56|434.86|437.45|434.75|7
1737888640000|2025-01-26 10:50:40|437.57|434.87|437.46|434.76|437.57|434.87|437.45|434.75|6
1737888650000|2025-01-26 10:50:50|437.45|434.75|437.46|434.76|437.46|434.76|437.44|434.74|4
1737888660000|2025-01-26 10:51:00|437.47|434.77|437.49|434.79|437.52|434.82|437.47|434.77|11
1737888670000|2025-01-26 10:51:10|437.46|434.76|437.5|434.8|437.5|434.8|437.46|434.76|5
1737888680000|2025-01-26 10:51:20|437.53|434.83|437.56|434.86|437.56|434.86|437.53|434.83|4
1737888690000|2025-01-26 10:51:30|437.55|434.85|437.51|434.81|437.55|434.85|437.5|434.8|3
1737888700000|2025-01-26 10:51:40|437.52|434.82|437.53|434.83|437.53|434.83|437.52|434.82|2
1737888710000|2025-01-26 10:51:50|437.54|434.84|437.59|434.89|437.59|434.89|437.54|434.84|3
1737888720000|2025-01-26 10:52:00|437.64|434.94|437.59|434.89|437.64|434.94|437.59|434.89|4
1737888730000|2025-01-26 10:52:10|437.6|434.9|437.59|434.89|437.6|434.9|437.58|434.88|3
1737888740000|2025-01-26 10:52:20|437.6|434.9|437.63|434.93|437.63|434.93|437.6|434.9|4
1737888750000|2025-01-26 10:52:30|437.64|434.94|437.64|434.94|437.64|434.94|437.64|434.94|1
1737888760000|2025-01-26 10:52:40|437.63|434.93|437.52|434.82|437.63|434.93|437.52|434.82|6
1737888770000|2025-01-26 10:52:50|437.51|434.81|437.62|434.92|437.62|434.92|437.51|434.81|7
1737888780000|2025-01-26 10:53:00|437.61|434.91|437.59|434.89|437.61|434.91|437.59|434.89|3
1737888790000|2025-01-26 10:53:10|437.58|434.88|437.61|434.91|437.61|434.91|437.58|434.88|4
1737888800000|2025-01-26 10:53:20|437.62|434.92|437.65|434.95|437.65|434.95|437.62|434.92|3
1737888810000|2025-01-26 10:53:30|437.66|434.96|437.69|434.99|437.69|434.99|437.66|434.96|4
1737888820000|2025-01-26 10:53:40|437.68|434.98|437.66|434.96|437.68|434.98|437.6|434.9|10
1737888830000|2025-01-26 10:53:50|437.67|434.97|437.68|434.98|437.68|434.98|437.67|434.97|2
1737888840000|2025-01-26 10:54:00|437.76|435.06|437.76|435.06|437.76|435.06|437.75|435.05|3
1737888850000|2025-01-26 10:54:10|437.75|435.05|437.7|435|437.75|435.05|437.68|434.98|6
1737888860000|2025-01-26 10:54:20|437.69|434.99|437.63|434.93|437.69|434.99|437.61|434.91|6
1737888870000|2025-01-26 10:54:30|437.64|434.94|437.65|434.95|437.65|434.95|437.64|434.94|2
1737888880000|2025-01-26 10:54:40|437.59|434.89|437.63|434.93|437.63|434.93|437.59|434.89|8
1737888900000|2025-01-26 10:55:00|437.55|434.85|437.52|434.82|437.55|434.85|437.43|434.73|13
1737888910000|2025-01-26 10:55:10|437.5|434.8|437.46|434.76|437.5|434.8|437.42|434.72|9
1737888920000|2025-01-26 10:55:20|437.45|434.75|437.43|434.73|437.47|434.77|437.41|434.71|6
1737888930000|2025-01-26 10:55:30|437.44|434.74|437.56|434.86|437.56|434.86|437.44|434.74|9
1737888940000|2025-01-26 10:55:40|437.57|434.87|437.6|434.9|437.61|434.91|437.57|434.87|4
1737888950000|2025-01-26 10:55:50|437.61|434.91|437.61|434.91|437.61|434.91|437.61|434.91|1
1737888960000|2025-01-26 10:56:00|437.62|434.92|437.8|435.1|437.81|435.11|437.62|434.92|12
1737888970000|2025-01-26 10:56:10|437.81|435.11|437.85|435.15|437.85|435.15|437.81|435.11|5
1737888980000|2025-01-26 10:56:20|437.84|435.14|437.79|435.09|437.84|435.14|437.79|435.09|4
1737888990000|2025-01-26 10:56:30|437.83|435.13|437.89|435.19|437.91|435.21|437.83|435.13|9
1737889000000|2025-01-26 10:56:40|437.93|435.23|437.86|435.16|437.93|435.23|437.85|435.15|6
1737889010000|2025-01-26 10:56:50|437.87|435.17|437.71|435.01|437.87|435.17|437.71|435.01|9
1737889020000|2025-01-26 10:57:00|437.72|435.02|437.75|435.05|437.77|435.07|437.72|435.02|9
1737889030000|2025-01-26 10:57:10|437.82|435.12|437.82|435.12|437.83|435.13|437.82|435.12|3
1737889040000|2025-01-26 10:57:20|437.83|435.13|437.84|435.14|437.85|435.15|437.82|435.12|6
1737889050000|2025-01-26 10:57:30|437.86|435.16|437.84|435.14|437.86|435.16|437.81|435.11|5
1737889060000|2025-01-26 10:57:40|437.85|435.15|437.94|435.24|437.95|435.25|437.85|435.15|6
1737889070000|2025-01-26 10:57:50|437.93|435.23|437.95|435.25|437.96|435.26|437.93|435.23|3
1737889080000|2025-01-26 10:58:00|437.94|435.24|437.94|435.24|437.94|435.24|437.94|435.24|1
1737889090000|2025-01-26 10:58:10|437.95|435.25|438.04|435.34|438.04|435.34|437.95|435.25|4
1737889100000|2025-01-26 10:58:20|438.03|435.33|438.03|435.33|438.03|435.33|438.03|435.33|1
1737889110000|2025-01-26 10:58:30|438.06|435.36|438.12|435.42|438.13|435.43|438.06|435.36|5
1737889120000|2025-01-26 10:58:40|438.11|435.41|438.08|435.38|438.11|435.41|438.08|435.38|4
1737889130000|2025-01-26 10:58:50|438.07|435.37|438.1|435.4|438.12|435.42|438.04|435.34|9
1737889140000|2025-01-26 10:59:00|438.11|435.41|438.13|435.43|438.13|435.43|438.11|435.41|3
1737889150000|2025-01-26 10:59:10|438.14|435.44|438.29|435.59|438.29|435.59|438.14|435.44|3
1737889160000|2025-01-26 10:59:20|438.28|435.58|438.28|435.58|438.28|435.58|438.28|435.58|1
1737889170000|2025-01-26 10:59:30|438.29|435.59|438.31|435.61|438.31|435.61|438.29|435.59|3
1737889190000|2025-01-26 10:59:50|438.28|435.58|438.28|435.58|438.28|435.58|438.28|435.58|1
1737889200000|2025-01-26 11:00:00|438.29|435.59|438.23|435.53|438.29|435.59|438.22|435.52|5
1737889210000|2025-01-26 11:00:10|438.22|435.52|438.2|435.5|438.22|435.52|438.2|435.5|3
1737889220000|2025-01-26 11:00:20|438.13|435.43|438.13|435.43|438.14|435.44|438.1|435.4|6
1737889230000|2025-01-26 11:00:30|438.12|435.42|438.09|435.39|438.12|435.42|438.09|435.39|4
1737889240000|2025-01-26 11:00:40|438.07|435.37|438.04|435.34|438.07|435.37|438.03|435.33|3
1737889250000|2025-01-26 11:00:50|437.98|435.28|437.99|435.29|437.99|435.29|437.98|435.28|2
1737889260000|2025-01-26 11:01:00|437.97|435.27|438.1|435.4|438.1|435.4|437.97|435.27|9
1737889270000|2025-01-26 11:01:10|438.09|435.39|438.09|435.39|438.09|435.39|438.09|435.39|1
1737889280000|2025-01-26 11:01:20|438.08|435.38|438.06|435.36|438.08|435.38|438.03|435.33|5
1737889290000|2025-01-26 11:01:30|438.11|435.41|438.12|435.42|438.12|435.42|438.11|435.41|2
1737889310000|2025-01-26 11:01:50|438.14|435.44|438.2|435.5|438.2|435.5|438.14|435.44|5
1737889320000|2025-01-26 11:02:00|438.21|435.51|438.21|435.51|438.23|435.53|438.21|435.51|6
1737889330000|2025-01-26 11:02:10|438.2|435.5|438.35|435.65|438.35|435.65|438.2|435.5|9
1737889340000|2025-01-26 11:02:20|438.34|435.64|438.24|435.54|438.34|435.64|438.24|435.54|4
1737889350000|2025-01-26 11:02:30|438.23|435.53|438.13|435.43|438.23|435.53|438.12|435.42|9
1737889360000|2025-01-26 11:02:40|438.12|435.42|437.99|435.29|438.12|435.42|437.99|435.29|9
1737889370000|2025-01-26 11:02:50|437.92|435.22|437.91|435.21|437.92|435.22|437.91|435.21|2
1737889380000|2025-01-26 11:03:00|437.77|435.07|437.89|435.19|437.9|435.2|437.7|435|16
1737889390000|2025-01-26 11:03:10|437.9|435.2|438.22|435.52|438.22|435.52|437.9|435.2|19
1737889400000|2025-01-26 11:03:20|438.29|435.59|438.28|435.58|438.33|435.63|438.23|435.53|13
1737889410000|2025-01-26 11:03:30|438.29|435.59|438.41|435.71|438.43|435.73|438.29|435.59|8
1737889420000|2025-01-26 11:03:40|438.4|435.7|438.52|435.82|438.52|435.82|438.39|435.69|6
1737889430000|2025-01-26 11:03:50|438.53|435.83|438.66|435.96|438.7|436|438.53|435.83|11
1737889440000|2025-01-26 11:04:00|438.64|435.94|438.32|435.62|438.64|435.94|438.32|435.62|14
1737889450000|2025-01-26 11:04:10|438.31|435.61|438.13|435.43|438.31|435.61|438.11|435.41|12
1737889460000|2025-01-26 11:04:20|438.14|435.44|438.17|435.47|438.17|435.47|438.14|435.44|4
1737889470000|2025-01-26 11:04:30|438.18|435.48|438.17|435.47|438.19|435.49|438.17|435.47|3
1737889480000|2025-01-26 11:04:40|438.19|435.49|438.3|435.6|438.31|435.61|438.18|435.48|16
1737889490000|2025-01-26 11:04:50|438.31|435.61|438.31|435.61|438.31|435.61|438.3|435.6|3
1737889500000|2025-01-26 11:05:00|438.32|435.62|438.35|435.65|438.35|435.65|438.32|435.62|3
1737889510000|2025-01-26 11:05:10|438.36|435.66|438.46|435.76|438.46|435.76|438.35|435.65|7
1737889520000|2025-01-26 11:05:20|438.37|435.67|438.41|435.71|438.41|435.71|438.36|435.66|4
1737889530000|2025-01-26 11:05:30|438.4|435.7|438.39|435.69|438.4|435.7|438.39|435.69|2
1737889540000|2025-01-26 11:05:40|438.4|435.7|438.54|435.84|438.54|435.84|438.39|435.69|9
1737889560000|2025-01-26 11:06:00|438.41|435.71|438.36|435.66|438.42|435.72|438.36|435.66|8
1737889570000|2025-01-26 11:06:10|438.37|435.67|438.37|435.67|438.37|435.67|438.37|435.67|1
1737889590000|2025-01-26 11:06:30|438.36|435.66|438.37|435.67|438.37|435.67|438.36|435.66|4
1737889600000|2025-01-26 11:06:40|438.38|435.68|438.65|435.95|438.65|435.95|438.38|435.68|14
1737889610000|2025-01-26 11:06:50|438.68|435.98|438.71|436.01|438.71|436.01|438.64|435.94|6
1737889620000|2025-01-26 11:07:00|438.7|436|438.77|436.07|438.82|436.12|438.7|436|8
1737889630000|2025-01-26 11:07:10|438.74|436.04|438.68|435.98|438.74|436.04|438.68|435.98|7
1737889660000|2025-01-26 11:07:40|438.7|436|438.75|436.05|438.76|436.06|438.69|435.99|7
1737889670000|2025-01-26 11:07:50|438.74|436.04|438.7|436|438.74|436.04|438.7|436|2
1737889680000|2025-01-26 11:08:00|438.71|436.01|438.81|436.11|438.81|436.11|438.71|436.01|4
1737889700000|2025-01-26 11:08:20|438.8|436.1|438.81|436.11|438.81|436.11|438.8|436.1|2
1737889710000|2025-01-26 11:08:30|438.82|436.12|438.82|436.12|438.82|436.12|438.82|436.12|1
1737889730000|2025-01-26 11:08:50|438.83|436.13|438.93|436.23|438.96|436.26|438.81|436.11|11
1737889740000|2025-01-26 11:09:00|438.92|436.22|438.91|436.21|438.92|436.22|438.91|436.21|2
1737889750000|2025-01-26 11:09:10|438.92|436.22|439.16|436.46|439.17|436.47|438.91|436.21|5
1737889760000|2025-01-26 11:09:20|439.17|436.47|439.19|436.49|439.19|436.49|439.17|436.47|2
1737889770000|2025-01-26 11:09:30|439.18|436.48|439.18|436.48|439.18|436.48|439.18|436.48|1
1737889790000|2025-01-26 11:09:50|439.23|436.53|439.23|436.53|439.23|436.53|439.23|436.53|1
1737889830000|2025-01-26 11:10:30|439.27|436.57|439.4|436.7|439.44|436.74|439.26|436.56|11
1737889850000|2025-01-26 11:10:50|439.39|436.69|439.59|436.89|439.59|436.89|439.39|436.69|6
1737889860000|2025-01-26 11:11:00|439.58|436.88|439.57|436.87|439.58|436.88|439.57|436.87|2
1737889880000|2025-01-26 11:11:20|439.56|436.86|439.54|436.84|439.57|436.87|439.54|436.84|5
1737889890000|2025-01-26 11:11:30|439.53|436.83|439.53|436.83|439.53|436.83|439.53|436.83|1
1737889900000|2025-01-26 11:11:40|439.56|436.86|439.56|436.86|439.56|436.86|439.56|436.86|1
1737889910000|2025-01-26 11:11:50|439.55|436.85|439.55|436.85|439.55|436.85|439.53|436.83|3
1737889940000|2025-01-26 11:12:20|439.54|436.84|439.54|436.84|439.54|436.84|439.54|436.84|1
1737889950000|2025-01-26 11:12:30|439.56|436.86|439.56|436.86|439.56|436.86|439.56|436.86|1
1737889980000|2025-01-26 11:13:00|439.55|436.85|439.55|436.85|439.55|436.85|439.55|436.85|1
1737889990000|2025-01-26 11:13:10|439.56|436.86|439.55|436.85|439.56|436.86|439.55|436.85|2
1737890040000|2025-01-26 11:14:00|439.54|436.84|439.54|436.84|439.54|436.84|439.54|436.84|1
1737890130000|2025-01-26 11:15:30|439.49|436.79|439.54|436.84|439.54|436.84|439.47|436.77|6
1737890140000|2025-01-26 11:15:40|439.6|436.9|439.61|436.91|439.61|436.91|439.6|436.9|2
1737890150000|2025-01-26 11:15:50|439.6|436.9|439.6|436.9|439.6|436.9|439.6|436.9|1
1737890210000|2025-01-26 11:16:50|439.43|436.73|439.24|436.54|439.43|436.73|439.24|436.54|7
1737890220000|2025-01-26 11:17:00|439.18|436.48|439.14|436.44|439.24|436.54|439.13|436.43|11
1737890230000|2025-01-26 11:17:10|439.21|436.51|439.22|436.52|439.22|436.52|439.2|436.5|7
1737890240000|2025-01-26 11:17:20|439.23|436.53|439.24|436.54|439.24|436.54|439.23|436.53|4
1737890250000|2025-01-26 11:17:30|439.25|436.55|439.27|436.57|439.34|436.64|439.25|436.55|6
1737890260000|2025-01-26 11:17:40|439.28|436.58|439.27|436.57|439.28|436.58|439.26|436.56|6
1737890280000|2025-01-26 11:18:00|439.21|436.51|439.22|436.52|439.22|436.52|439.21|436.51|2
1737890290000|2025-01-26 11:18:10|439.23|436.53|439.25|436.55|439.25|436.55|439.23|436.53|3
1737890300000|2025-01-26 11:18:20|439.26|436.56|439.37|436.67|439.37|436.67|439.26|436.56|5
1737890310000|2025-01-26 11:18:30|439.36|436.66|439.32|436.62|439.36|436.66|439.32|436.62|6
1737890320000|2025-01-26 11:18:40|439.3|436.6|439.25|436.55|439.31|436.61|439.24|436.54|7
1737890330000|2025-01-26 11:18:50|439.26|436.56|439.26|436.56|439.26|436.56|439.26|436.56|1
1737890350000|2025-01-26 11:19:10|439.25|436.55|439.52|436.82|439.52|436.82|439.25|436.55|14
1737890360000|2025-01-26 11:19:20|439.53|436.83|439.53|436.83|439.53|436.83|439.53|436.83|1
1737890380000|2025-01-26 11:19:40|439.54|436.84|439.53|436.83|439.55|436.85|439.53|436.83|3
1737890400000|2025-01-26 11:20:00|439.45|436.75|439.35|436.65|439.51|436.81|439.34|436.64|9
1737890410000|2025-01-26 11:20:10|439.41|436.71|439.41|436.71|439.41|436.71|439.4|436.7|5
1737890420000|2025-01-26 11:20:20|439.39|436.69|439.38|436.68|439.4|436.7|439.38|436.68|4
1737890430000|2025-01-26 11:20:30|439.37|436.67|439.35|436.65|439.37|436.67|439.34|436.64|4
1737890440000|2025-01-26 11:20:40|439.42|436.72|439.47|436.77|439.47|436.77|439.42|436.72|7
1737890450000|2025-01-26 11:20:50|439.48|436.78|439.47|436.77|439.48|436.78|439.46|436.76|3
1737890460000|2025-01-26 11:21:00|439.48|436.78|439.51|436.81|439.51|436.81|439.48|436.78|4
1737890470000|2025-01-26 11:21:10|439.52|436.82|439.56|436.86|439.56|436.86|439.52|436.82|5
1737890480000|2025-01-26 11:21:20|439.57|436.87|439.56|436.86|439.57|436.87|439.56|436.86|2
1737890490000|2025-01-26 11:21:30|439.57|436.87|439.69|436.99|439.69|436.99|439.57|436.87|11
1737890500000|2025-01-26 11:21:40|439.64|436.94|439.64|436.94|439.64|436.94|439.64|436.94|1
1737890510000|2025-01-26 11:21:50|439.65|436.95|439.64|436.94|439.65|436.95|439.64|436.94|2
1737890520000|2025-01-26 11:22:00|439.61|436.91|439.57|436.87|439.61|436.91|439.57|436.87|2
1737890530000|2025-01-26 11:22:10|439.58|436.88|439.58|436.88|439.58|436.88|439.58|436.88|1
1737890540000|2025-01-26 11:22:20|439.59|436.89|439.58|436.88|439.6|436.9|439.57|436.87|5
1737890550000|2025-01-26 11:22:30|439.6|436.9|439.58|436.88|439.62|436.92|439.58|436.88|4
1737890560000|2025-01-26 11:22:40|439.59|436.89|439.61|436.91|439.61|436.91|439.59|436.89|3
1737890570000|2025-01-26 11:22:50|439.62|436.92|439.65|436.95|439.65|436.95|439.62|436.92|4
1737890580000|2025-01-26 11:23:00|439.67|436.97|439.67|436.97|439.67|436.97|439.67|436.97|1
1737890590000|2025-01-26 11:23:10|439.68|436.98|439.67|436.97|439.69|436.99|439.66|436.96|4
1737890610000|2025-01-26 11:23:30|439.56|436.86|439.58|436.88|439.58|436.88|439.56|436.86|3
1737890620000|2025-01-26 11:23:40|439.59|436.89|439.6|436.9|439.6|436.9|439.59|436.89|2
1737890630000|2025-01-26 11:23:50|439.57|436.87|439.58|436.88|439.6|436.9|439.57|436.87|5
1737890640000|2025-01-26 11:24:00|439.57|436.87|439.54|436.84|439.57|436.87|439.54|436.84|4
1737890650000|2025-01-26 11:24:10|439.53|436.83|439.31|436.61|439.53|436.83|439.3|436.6|8
1737890660000|2025-01-26 11:24:20|439.3|436.6|439.3|436.6|439.3|436.6|439.3|436.6|1
1737890670000|2025-01-26 11:24:30|439.31|436.61|439.36|436.66|439.38|436.68|439.29|436.59|8
1737890680000|2025-01-26 11:24:40|439.35|436.65|439.3|436.6|439.37|436.67|439.28|436.58|14
1737890690000|2025-01-26 11:24:50|439.29|436.59|439.29|436.59|439.29|436.59|439.29|436.59|1
1737890700000|2025-01-26 11:25:00|439.37|436.67|439.34|436.64|439.37|436.67|439.34|436.64|4
1737890710000|2025-01-26 11:25:10|439.39|436.69|439.41|436.71|439.41|436.71|439.39|436.69|2
1737890720000|2025-01-26 11:25:20|439.4|436.7|439.3|436.6|439.4|436.7|439.3|436.6|7
1737890730000|2025-01-26 11:25:30|439.37|436.67|439.37|436.67|439.37|436.67|439.37|436.67|1
1737890750000|2025-01-26 11:25:50|439.38|436.68|439.36|436.66|439.38|436.68|439.36|436.66|3
1737890760000|2025-01-26 11:26:00|439.35|436.65|439.33|436.63|439.35|436.65|439.32|436.62|5
1737890770000|2025-01-26 11:26:10|439.41|436.71|439.37|436.67|439.41|436.71|439.37|436.67|6
1737890780000|2025-01-26 11:26:20|439.36|436.66|439.29|436.59|439.36|436.66|439.29|436.59|8
1737890790000|2025-01-26 11:26:30|439.25|436.55|439.19|436.49|439.25|436.55|439.19|436.49|6
1737890800000|2025-01-26 11:26:40|439.18|436.48|439.17|436.47|439.18|436.48|439.17|436.47|2
1737890810000|2025-01-26 11:26:50|439.06|436.36|438.96|436.26|439.06|436.36|438.96|436.26|3
1737890820000|2025-01-26 11:27:00|438.97|436.27|439.12|436.42|439.13|436.43|438.97|436.27|8
1737890830000|2025-01-26 11:27:10|439.05|436.35|439|436.3|439.05|436.35|439|436.3|6
1737890850000|2025-01-26 11:27:30|439.01|436.31|439|436.3|439.01|436.31|438.99|436.29|3
1737890870000|2025-01-26 11:27:50|439.09|436.39|439.04|436.34|439.09|436.39|439.04|436.34|5
1737890880000|2025-01-26 11:28:00|439.05|436.35|439.13|436.43|439.13|436.43|439.05|436.35|6
1737890890000|2025-01-26 11:28:10|439.28|436.58|439.31|436.61|439.31|436.61|439.28|436.58|4
1737890900000|2025-01-26 11:28:20|439.28|436.58|439.2|436.5|439.28|436.58|439.19|436.49|7
1737890920000|2025-01-26 11:28:40|439.21|436.51|439.21|436.51|439.21|436.51|439.19|436.49|4
1737890930000|2025-01-26 11:28:50|439.22|436.52|439.33|436.63|439.34|436.64|439.22|436.52|4
1737890940000|2025-01-26 11:29:00|439.32|436.62|439.31|436.61|439.32|436.62|439.3|436.6|4
1737890950000|2025-01-26 11:29:10|439.32|436.62|439.4|436.7|439.4|436.7|439.32|436.62|5
1737890970000|2025-01-26 11:29:30|439.41|436.71|439.4|436.7|439.41|436.71|439.4|436.7|2
1737890980000|2025-01-26 11:29:40|439.41|436.71|439.47|436.77|439.47|436.77|439.4|436.7|6
1737890990000|2025-01-26 11:29:50|439.48|436.78|439.48|436.78|439.48|436.78|439.48|436.78|1
1737891000000|2025-01-26 11:30:00|439.49|436.79|439.48|436.78|439.49|436.79|439.47|436.77|3
1737891010000|2025-01-26 11:30:10|439.49|436.79|439.41|436.71|439.49|436.79|439.39|436.69|5
1737891030000|2025-01-26 11:30:30|439.44|436.74|439.45|436.75|439.45|436.75|439.44|436.74|2
1737891040000|2025-01-26 11:30:40|439.4|436.7|439.38|436.68|439.4|436.7|439.38|436.68|5
1737891050000|2025-01-26 11:30:50|439.39|436.69|439.46|436.76|439.46|436.76|439.39|436.69|6
1737891060000|2025-01-26 11:31:00|439.47|436.77|439.47|436.77|439.47|436.77|439.47|436.77|1
1737891070000|2025-01-26 11:31:10|439.48|436.78|439.39|436.69|439.48|436.78|439.39|436.69|8
1737891080000|2025-01-26 11:31:20|439.38|436.68|439.37|436.67|439.38|436.68|439.37|436.67|2
1737891090000|2025-01-26 11:31:30|439.4|436.7|439.39|436.69|439.47|436.77|439.39|436.69|8
1737891100000|2025-01-26 11:31:40|439.38|436.68|439.36|436.66|439.38|436.68|439.36|436.66|7
1737891110000|2025-01-26 11:31:50|439.43|436.73|439.47|436.77|439.47|436.77|439.43|436.73|4
1737891120000|2025-01-26 11:32:00|439.48|436.78|439.58|436.88|439.58|436.88|439.48|436.78|10
1737891130000|2025-01-26 11:32:10|439.59|436.89|439.58|436.88|439.59|436.89|439.58|436.88|2
1737891140000|2025-01-26 11:32:20|439.59|436.89|439.83|437.13|439.88|437.18|439.59|436.89|8
1737891150000|2025-01-26 11:32:30|439.84|437.14|439.84|437.14|439.84|437.14|439.84|437.14|1
1737891160000|2025-01-26 11:32:40|439.85|437.15|439.85|437.15|439.85|437.15|439.85|437.15|1
1737891170000|2025-01-26 11:32:50|439.86|437.16|439.82|437.12|439.86|437.16|439.82|437.12|4
1737891190000|2025-01-26 11:33:10|439.81|437.11|439.55|436.85|439.81|437.11|439.48|436.78|15
1737891200000|2025-01-26 11:33:20|439.56|436.86|439.57|436.87|439.57|436.87|439.56|436.86|2
1737891220000|2025-01-26 11:33:40|439.56|436.86|439.63|436.93|439.63|436.93|439.56|436.86|8
1737891230000|2025-01-26 11:33:50|439.72|437.02|439.72|437.02|439.72|437.02|439.71|437.01|3
1737891240000|2025-01-26 11:34:00|439.73|437.03|439.83|437.13|439.86|437.16|439.73|437.03|7
1737891250000|2025-01-26 11:34:10|439.84|437.14|440.13|437.43|440.13|437.43|439.84|437.14|14
1737891260000|2025-01-26 11:34:20|440.14|437.44|440.34|437.64|440.34|437.64|440.14|437.44|8
1737891270000|2025-01-26 11:34:30|440.24|437.54|440.17|437.47|440.24|437.54|440.17|437.47|10
1737891280000|2025-01-26 11:34:40|440.18|437.48|440.18|437.48|440.18|437.48|440.18|437.48|1
1737891290000|2025-01-26 11:34:50|440.17|437.47|440.17|437.47|440.17|437.47|440.17|437.47|1
1737891310000|2025-01-26 11:35:10|440.16|437.46|439.9|437.2|440.16|437.46|439.9|437.2|7
1737891320000|2025-01-26 11:35:20|439.91|437.21|439.94|437.24|439.95|437.25|439.91|437.21|4
1737891330000|2025-01-26 11:35:30|440.01|437.31|440.02|437.32|440.02|437.32|440.01|437.31|4
1737891340000|2025-01-26 11:35:40|440.01|437.31|440.01|437.31|440.01|437.31|439.99|437.29|4
1737891360000|2025-01-26 11:36:00|440.02|437.32|440.02|437.32|440.02|437.32|440.02|437.32|1
1737891370000|2025-01-26 11:36:10|440.13|437.43|440.14|437.44|440.14|437.44|440.13|437.43|2
1737891380000|2025-01-26 11:36:20|440.15|437.45|440.18|437.48|440.18|437.48|440.15|437.45|5
1737891390000|2025-01-26 11:36:30|440.22|437.52|440.21|437.51|440.22|437.52|440.19|437.49|6
1737891400000|2025-01-26 11:36:40|440.22|437.52|440.21|437.51|440.22|437.52|440.2|437.5|6
1737891410000|2025-01-26 11:36:50|440.23|437.53|440.39|437.69|440.39|437.69|440.23|437.53|6
1737891430000|2025-01-26 11:37:10|440.4|437.7|440.38|437.68|440.4|437.7|440.38|437.68|2
1737891440000|2025-01-26 11:37:20|440.37|437.67|440.35|437.65|440.37|437.67|440.35|437.65|3
1737891450000|2025-01-26 11:37:30|440.34|437.64|440.38|437.68|440.38|437.68|440.32|437.62|5
1737891460000|2025-01-26 11:37:40|440.37|437.67|440.36|437.66|440.37|437.67|440.36|437.66|2
1737891470000|2025-01-26 11:37:50|440.35|437.65|440.31|437.61|440.35|437.65|440.31|437.61|5
1737891480000|2025-01-26 11:38:00|440.36|437.66|440.29|437.59|440.36|437.66|440.29|437.59|3
1737891490000|2025-01-26 11:38:10|440.28|437.58|440.25|437.55|440.28|437.58|440.25|437.55|4
1737891500000|2025-01-26 11:38:20|440.24|437.54|440.13|437.43|440.24|437.54|440.13|437.43|5
1737891510000|2025-01-26 11:38:30|440.12|437.42|440.11|437.41|440.12|437.42|440.11|437.41|2
1737891520000|2025-01-26 11:38:40|440.1|437.4|440.25|437.55|440.25|437.55|440.1|437.4|4
1737891540000|2025-01-26 11:39:00|440.24|437.54|440.31|437.61|440.31|437.61|440.24|437.54|3
1737891550000|2025-01-26 11:39:10|440.3|437.6|440.24|437.54|440.3|437.6|440.24|437.54|4
1737891560000|2025-01-26 11:39:20|440.23|437.53|440.18|437.48|440.23|437.53|440.18|437.48|5
1737891570000|2025-01-26 11:39:30|440.17|437.47|440.23|437.53|440.23|437.53|440.15|437.45|5
1737891580000|2025-01-26 11:39:40|440.22|437.52|440.21|437.51|440.22|437.52|440.21|437.51|2
1737891590000|2025-01-26 11:39:50|440.2|437.5|440.25|437.55|440.25|437.55|440.19|437.49|3
1737891600000|2025-01-26 11:40:00|440.32|437.62|440.27|437.57|440.32|437.62|440.27|437.57|3
1737891610000|2025-01-26 11:40:10|440.26|437.56|440.15|437.45|440.26|437.56|440.15|437.45|9
1737891620000|2025-01-26 11:40:20|440.14|437.44|440.08|437.38|440.14|437.44|440.08|437.38|4
1737891630000|2025-01-26 11:40:30|440.07|437.37|440.07|437.37|440.07|437.37|440.06|437.36|3
1737891640000|2025-01-26 11:40:40|440.08|437.38|440.14|437.44|440.14|437.44|440.07|437.37|5
1737891650000|2025-01-26 11:40:50|440.15|437.45|440.28|437.58|440.28|437.58|440.15|437.45|6
1737891660000|2025-01-26 11:41:00|440.29|437.59|440.23|437.53|440.29|437.59|440.23|437.53|7
1737891670000|2025-01-26 11:41:10|440.24|437.54|440.25|437.55|440.28|437.58|440.24|437.54|8
1737891680000|2025-01-26 11:41:20|440.29|437.59|440.43|437.73|440.43|437.73|440.28|437.58|6
1737891690000|2025-01-26 11:41:30|440.42|437.72|440.41|437.71|440.42|437.72|440.41|437.71|2
1737891700000|2025-01-26 11:41:40|440.42|437.72|440.42|437.72|440.42|437.72|440.42|437.72|1
1737891710000|2025-01-26 11:41:50|440.41|437.71|440.36|437.66|440.41|437.71|440.35|437.65|4
1737891720000|2025-01-26 11:42:00|440.35|437.65|440.29|437.59|440.35|437.65|440.29|437.59|8
1737891730000|2025-01-26 11:42:10|440.28|437.58|440.26|437.56|440.29|437.59|440.26|437.56|5
1737891740000|2025-01-26 11:42:20|440.35|437.65|440.27|437.57|440.4|437.7|440.27|437.57|9
1737891750000|2025-01-26 11:42:30|440.26|437.56|440.24|437.54|440.26|437.56|440.24|437.54|3
1737891760000|2025-01-26 11:42:40|440.23|437.53|440.37|437.67|440.37|437.67|440.22|437.52|10
1737891770000|2025-01-26 11:42:50|440.36|437.66|440.35|437.65|440.36|437.66|440.35|437.65|2
1737891780000|2025-01-26 11:43:00|440.34|437.64|440.29|437.59|440.34|437.64|440.29|437.59|4
1737891790000|2025-01-26 11:43:10|440.28|437.58|440.26|437.56|440.3|437.6|440.26|437.56|4
1737891800000|2025-01-26 11:43:20|440.25|437.55|440.25|437.55|440.26|437.56|440.25|437.55|3
1737891810000|2025-01-26 11:43:30|440.21|437.51|439.95|437.25|440.21|437.51|439.95|437.25|16
1737891820000|2025-01-26 11:43:40|439.96|437.26|440.06|437.36|440.1|437.4|439.96|437.26|9
1737891840000|2025-01-26 11:44:00|440.07|437.37|440.08|437.38|440.08|437.38|440.07|437.37|2
1737891850000|2025-01-26 11:44:10|440.09|437.39|440.08|437.38|440.09|437.39|440.08|437.38|4
1737891860000|2025-01-26 11:44:20|440.09|437.39|440.2|437.5|440.22|437.52|440.09|437.39|9
1737891870000|2025-01-26 11:44:30|440.19|437.49|440.14|437.44|440.2|437.5|440.14|437.44|9
1737891880000|2025-01-26 11:44:40|440.13|437.43|440.19|437.49|440.2|437.5|440.13|437.43|6
1737891890000|2025-01-26 11:44:50|440.18|437.48|440.22|437.52|440.24|437.54|440.18|437.48|4
1737891900000|2025-01-26 11:45:00|440.23|437.53|440.19|437.49|440.24|437.54|440.19|437.49|4
1737891910000|2025-01-26 11:45:10|440.2|437.5|440.29|437.59|440.29|437.59|440.2|437.5|5
1737891920000|2025-01-26 11:45:20|440.3|437.6|440.31|437.61|440.31|437.61|440.3|437.6|4
1737891930000|2025-01-26 11:45:30|440.3|437.6|440.13|437.43|440.3|437.6|440.13|437.43|7
1737891940000|2025-01-26 11:45:40|440.12|437.42|440.12|437.42|440.12|437.42|440.11|437.41|3
1737891950000|2025-01-26 11:45:50|440.13|437.43|440.23|437.53|440.24|437.54|440.13|437.43|5
1737891960000|2025-01-26 11:46:00|440.24|437.54|440.27|437.57|440.32|437.62|440.24|437.54|7
1737891970000|2025-01-26 11:46:10|440.26|437.56|440.19|437.49|440.26|437.56|440.19|437.49|6
1737891980000|2025-01-26 11:46:20|440.18|437.48|440.22|437.52|440.24|437.54|440.18|437.48|6
1737891990000|2025-01-26 11:46:30|440.17|437.47|440.18|437.48|440.18|437.48|440.17|437.47|2
1737892000000|2025-01-26 11:46:40|440.17|437.47|440.17|437.47|440.17|437.47|440.17|437.47|1
1737892010000|2025-01-26 11:46:50|440.18|437.48|440.28|437.58|440.28|437.58|440.18|437.48|6
1737892020000|2025-01-26 11:47:00|440.3|437.6|440.34|437.64|440.35|437.65|440.3|437.6|3
1737892030000|2025-01-26 11:47:10|440.33|437.63|440.27|437.57|440.33|437.63|440.27|437.57|4
1737892040000|2025-01-26 11:47:20|440.31|437.61|440.29|437.59|440.32|437.62|440.28|437.58|8
1737892050000|2025-01-26 11:47:30|440.35|437.65|440.16|437.46|440.35|437.65|440.16|437.46|12
1737892060000|2025-01-26 11:47:40|440.15|437.45|439.88|437.18|440.16|437.46|439.88|437.18|17
1737892070000|2025-01-26 11:47:50|439.87|437.17|439.94|437.24|439.97|437.27|439.86|437.16|12
1737892080000|2025-01-26 11:48:00|439.93|437.23|439.84|437.14|439.95|437.25|439.84|437.14|6
1737892090000|2025-01-26 11:48:10|439.83|437.13|439.7|437|439.83|437.13|439.7|437|9
1737892100000|2025-01-26 11:48:20|439.69|436.99|439.66|436.96|439.69|436.99|439.66|436.96|6
1737892110000|2025-01-26 11:48:30|439.61|436.91|439.76|437.06|439.78|437.08|439.61|436.91|10
1737892120000|2025-01-26 11:48:40|439.77|437.07|439.84|437.14|439.84|437.14|439.77|437.07|6
1737892130000|2025-01-26 11:48:50|439.85|437.15|439.95|437.25|439.95|437.25|439.85|437.15|4
1737892140000|2025-01-26 11:49:00|439.94|437.24|439.93|437.23|439.94|437.24|439.93|437.23|2
1737892150000|2025-01-26 11:49:10|439.98|437.28|440.05|437.35|440.05|437.35|439.97|437.27|7
1737892160000|2025-01-26 11:49:20|440.04|437.34|439.96|437.26|440.04|437.34|439.96|437.26|6
1737892170000|2025-01-26 11:49:30|439.95|437.25|439.97|437.27|439.97|437.27|439.92|437.22|7
1737892190000|2025-01-26 11:49:50|440.02|437.32|440.02|437.32|440.02|437.32|440.02|437.32|1
1737892200000|2025-01-26 11:50:00|440.01|437.31|439.98|437.28|440.02|437.32|439.98|437.28|7
1737892210000|2025-01-26 11:50:10|439.97|437.27|439.97|437.27|439.97|437.27|439.9|437.2|7
1737892220000|2025-01-26 11:50:20|440.01|437.31|440.06|437.36|440.06|437.36|440.01|437.31|6
1737892230000|2025-01-26 11:50:30|440.07|437.37|440.04|437.34|440.08|437.38|440.02|437.32|6
1737892240000|2025-01-26 11:50:40|440.05|437.35|440.09|437.39|440.09|437.39|440.05|437.35|5
1737892250000|2025-01-26 11:50:50|440.1|437.4|440.12|437.42|440.12|437.42|440.1|437.4|3
1737892260000|2025-01-26 11:51:00|440.05|437.35|440.09|437.39|440.12|437.42|440.05|437.35|5
1737892270000|2025-01-26 11:51:10|440.08|437.38|439.86|437.16|440.08|437.38|439.86|437.16|7
1737892280000|2025-01-26 11:51:20|439.87|437.17|439.83|437.13|439.87|437.17|439.83|437.13|7
1737892290000|2025-01-26 11:51:30|439.82|437.12|439.81|437.11|439.82|437.12|439.8|437.1|4
1737892300000|2025-01-26 11:51:40|439.85|437.15|439.95|437.25|439.95|437.25|439.84|437.14|6
1737892310000|2025-01-26 11:51:50|439.94|437.24|439.94|437.24|439.94|437.24|439.94|437.24|1
1737892320000|2025-01-26 11:52:00|439.99|437.29|440.01|437.31|440.06|437.36|439.98|437.28|5
1737892330000|2025-01-26 11:52:10|439.99|437.29|439.96|437.26|439.99|437.29|439.96|437.26|4
1737892340000|2025-01-26 11:52:20|439.95|437.25|440.11|437.41|440.11|437.41|439.94|437.24|8
1737892350000|2025-01-26 11:52:30|440.1|437.4|440.03|437.33|440.1|437.4|440.02|437.32|6
1737892360000|2025-01-26 11:52:40|440.02|437.32|440|437.3|440.02|437.32|440|437.3|3
1737892370000|2025-01-26 11:52:50|440.01|437.31|440.12|437.42|440.15|437.45|440.01|437.31|11
1737892380000|2025-01-26 11:53:00|440.13|437.43|440.13|437.43|440.13|437.43|440.13|437.43|1
1737892390000|2025-01-26 11:53:10|440.14|437.44|440.23|437.53|440.23|437.53|440.14|437.44|4
1737892400000|2025-01-26 11:53:20|440.24|437.54|440.32|437.62|440.32|437.62|440.24|437.54|5
1737892410000|2025-01-26 11:53:30|440.33|437.63|440.43|437.73|440.43|437.73|440.33|437.63|5
1737892420000|2025-01-26 11:53:40|440.44|437.74|440.37|437.67|440.44|437.74|440.37|437.67|3
1737892430000|2025-01-26 11:53:50|440.36|437.66|440.35|437.65|440.36|437.66|440.35|437.65|2
1737892440000|2025-01-26 11:54:00|440.34|437.64|440.28|437.58|440.34|437.64|440.27|437.57|7
1737892450000|2025-01-26 11:54:10|440.27|437.57|440.25|437.55|440.27|437.57|440.25|437.55|3
1737892460000|2025-01-26 11:54:20|440.22|437.52|440.12|437.42|440.22|437.52|440.11|437.41|7
1737892470000|2025-01-26 11:54:30|440.13|437.43|440.2|437.5|440.2|437.5|440.13|437.43|4
1737892480000|2025-01-26 11:54:40|440.21|437.51|440.2|437.5|440.21|437.51|440.18|437.48|6
1737892490000|2025-01-26 11:54:50|440.21|437.51|440.27|437.57|440.28|437.58|440.21|437.51|5
1737892500000|2025-01-26 11:55:00|440.18|437.48|440.16|437.46|440.18|437.48|440.16|437.46|3
1737892510000|2025-01-26 11:55:10|440.15|437.45|440.12|437.42|440.15|437.45|440.11|437.41|6
1737892520000|2025-01-26 11:55:20|440.11|437.41|440.18|437.48|440.2|437.5|440.11|437.41|6
1737892530000|2025-01-26 11:55:30|440.17|437.47|440.16|437.46|440.17|437.47|440.16|437.46|2
1737892540000|2025-01-26 11:55:40|440.22|437.52|440.28|437.58|440.29|437.59|440.22|437.52|3
1737892550000|2025-01-26 11:55:50|440.2|437.5|440.29|437.59|440.29|437.59|440.2|437.5|8
1737892560000|2025-01-26 11:56:00|440.37|437.67|440.35|437.65|440.37|437.67|440.35|437.65|5
1737892570000|2025-01-26 11:56:10|440.34|437.64|440.26|437.56|440.34|437.64|440.26|437.56|6
1737892580000|2025-01-26 11:56:20|440.27|437.57|440.41|437.71|440.42|437.72|440.26|437.56|12
1737892590000|2025-01-26 11:56:30|440.42|437.72|440.46|437.76|440.48|437.78|440.42|437.72|5
1737892600000|2025-01-26 11:56:40|440.45|437.75|440.56|437.86|440.56|437.86|440.45|437.75|5
1737892610000|2025-01-26 11:56:50|440.57|437.87|440.59|437.89|440.61|437.91|440.57|437.87|6
1737892620000|2025-01-26 11:57:00|440.6|437.9|440.68|437.98|440.68|437.98|440.6|437.9|2
1737892630000|2025-01-26 11:57:10|440.69|437.99|440.64|437.94|440.7|438|440.64|437.94|6
1737892640000|2025-01-26 11:57:20|440.63|437.93|440.69|437.99|440.69|437.99|440.6|437.9|7
1737892650000|2025-01-26 11:57:30|440.68|437.98|440.6|437.9|440.68|437.98|440.59|437.89|5
1737892670000|2025-01-26 11:57:50|440.59|437.89|440.64|437.94|440.65|437.95|440.59|437.89|6
1737892680000|2025-01-26 11:58:00|440.63|437.93|440.65|437.95|440.65|437.95|440.63|437.93|3
1737892690000|2025-01-26 11:58:10|440.66|437.96|440.71|438.01|440.74|438.04|440.66|437.96|6
1737892700000|2025-01-26 11:58:20|440.74|438.04|440.75|438.05|440.76|438.06|440.74|438.04|4
1737892710000|2025-01-26 11:58:30|440.74|438.04|440.68|437.98|440.74|438.04|440.68|437.98|4
1737892720000|2025-01-26 11:58:40|440.67|437.97|440.67|437.97|440.67|437.97|440.67|437.97|1
1737892730000|2025-01-26 11:58:50|440.75|438.05|440.73|438.03|440.75|438.05|440.73|438.03|3
1737892740000|2025-01-26 11:59:00|440.68|437.98|440.64|437.94|440.69|437.99|440.64|437.94|3
1737892750000|2025-01-26 11:59:10|440.63|437.93|440.59|437.89|440.63|437.93|440.59|437.89|5
1737892760000|2025-01-26 11:59:20|440.6|437.9|440.56|437.86|440.6|437.9|440.56|437.86|5
1737892770000|2025-01-26 11:59:30|440.5|437.8|440.49|437.79|440.53|437.83|440.49|437.79|7
1737892780000|2025-01-26 11:59:40|440.52|437.82|440.55|437.85|440.56|437.86|440.52|437.82|6
1737892790000|2025-01-26 11:59:50|440.5|437.8|440.44|437.74|440.51|437.81|440.44|437.74|5
1737892800000|2025-01-26 12:00:00|440.43|437.73|440.27|437.57|440.43|437.73|440.16|437.46|9
1737892810000|2025-01-26 12:00:10|440.25|437.55|440.19|437.49|440.25|437.55|440.19|437.49|3
1737892820000|2025-01-26 12:00:20|440.18|437.48|440.18|437.48|440.18|437.48|440.16|437.46|5
1737892830000|2025-01-26 12:00:30|440.17|437.47|440.04|437.34|440.17|437.47|440.04|437.34|8
1737892840000|2025-01-26 12:00:40|440.05|437.35|440|437.3|440.05|437.35|440|437.3|4
1737892850000|2025-01-26 12:00:50|440.01|437.31|439.91|437.21|440.02|437.32|439.91|437.21|9
1737892860000|2025-01-26 12:01:00|439.92|437.22|440.03|437.33|440.04|437.34|439.92|437.22|7
1737892870000|2025-01-26 12:01:10|440.02|437.32|439.94|437.24|440.03|437.33|439.94|437.24|4
1737892880000|2025-01-26 12:01:20|439.93|437.23|439.93|437.23|439.93|437.23|439.93|437.23|1
1737892890000|2025-01-26 12:01:30|439.92|437.22|439.92|437.22|439.92|437.22|439.92|437.22|1
1737892910000|2025-01-26 12:01:50|439.99|437.29|439.97|437.27|439.99|437.29|439.97|437.27|3
1737892920000|2025-01-26 12:02:00|439.96|437.26|439.94|437.24|439.96|437.26|439.94|437.24|3
1737892930000|2025-01-26 12:02:10|439.93|437.23|439.98|437.28|439.98|437.28|439.93|437.23|3
1737892940000|2025-01-26 12:02:20|440|437.3|439.96|437.26|440|437.3|439.96|437.26|5
1737892950000|2025-01-26 12:02:30|439.95|437.25|439.98|437.28|439.98|437.28|439.95|437.25|2
1737892960000|2025-01-26 12:02:40|439.97|437.27|439.96|437.26|439.97|437.27|439.96|437.26|2
1737892970000|2025-01-26 12:02:50|439.95|437.25|439.94|437.24|439.95|437.25|439.94|437.24|2
1737892980000|2025-01-26 12:03:00|439.97|437.27|440.02|437.32|440.02|437.32|439.97|437.27|3
1737892990000|2025-01-26 12:03:10|440.01|437.31|439.98|437.28|440.01|437.31|439.98|437.28|4
1737893000000|2025-01-26 12:03:20|439.99|437.29|439.99|437.29|440|437.3|439.99|437.29|3
1737893010000|2025-01-26 12:03:30|439.95|437.25|439.85|437.15|439.95|437.25|439.85|437.15|7
1737893020000|2025-01-26 12:03:40|439.79|437.09|439.68|436.98|439.83|437.13|439.68|436.98|11
1737893030000|2025-01-26 12:03:50|439.67|436.97|439.67|436.97|439.68|436.98|439.67|436.97|3
1737893040000|2025-01-26 12:04:00|439.68|436.98|439.73|437.03|439.73|437.03|439.67|436.97|4
1737893050000|2025-01-26 12:04:10|439.74|437.04|439.77|437.07|439.77|437.07|439.74|437.04|4
1737893060000|2025-01-26 12:04:20|439.81|437.11|439.75|437.05|439.81|437.11|439.73|437.03|4
1737893070000|2025-01-26 12:04:30|439.76|437.06|439.89|437.19|439.89|437.19|439.76|437.06|8
1737893080000|2025-01-26 12:04:40|439.9|437.2|439.92|437.22|439.92|437.22|439.9|437.2|3
1737893090000|2025-01-26 12:04:50|439.99|437.29|439.99|437.29|439.99|437.29|439.99|437.29|1
1737893100000|2025-01-26 12:05:00|440.05|437.35|440.04|437.34|440.05|437.35|440.04|437.34|2
1737893110000|2025-01-26 12:05:10|440.03|437.33|439.89|437.19|440.03|437.33|439.89|437.19|6
1737893120000|2025-01-26 12:05:20|439.88|437.18|439.87|437.17|439.88|437.18|439.86|437.16|6
1737893130000|2025-01-26 12:05:30|439.86|437.16|439.82|437.12|439.86|437.16|439.81|437.11|4
1737893140000|2025-01-26 12:05:40|439.87|437.17|439.88|437.18|439.88|437.18|439.87|437.17|2
1737893150000|2025-01-26 12:05:50|439.89|437.19|439.91|437.21|439.91|437.21|439.89|437.19|3
1737893160000|2025-01-26 12:06:00|439.9|437.2|439.71|437.01|439.9|437.2|439.71|437.01|10
1737893170000|2025-01-26 12:06:10|439.7|437|439.67|436.97|439.7|437|439.67|436.97|4
1737893180000|2025-01-26 12:06:20|439.66|436.96|439.6|436.9|439.66|436.96|439.6|436.9|7
1737893190000|2025-01-26 12:06:30|439.59|436.89|439.57|436.87|439.59|436.89|439.57|436.87|3
1737893200000|2025-01-26 12:06:40|439.58|436.88|439.66|436.96|439.68|436.98|439.58|436.88|4
1737893210000|2025-01-26 12:06:50|439.65|436.95|439.66|436.96|439.66|436.96|439.65|436.95|2
1737893220000|2025-01-26 12:07:00|439.67|436.97|439.69|436.99|439.69|436.99|439.62|436.92|8
1737893230000|2025-01-26 12:07:10|439.7|437|439.6|436.9|439.7|437|439.6|436.9|7
1737893240000|2025-01-26 12:07:20|439.55|436.85|439.34|436.64|439.55|436.85|439.34|436.64|8
1737893250000|2025-01-26 12:07:30|439.33|436.63|439.24|436.54|439.33|436.63|439.24|436.54|7
1737893260000|2025-01-26 12:07:40|439.23|436.53|439.01|436.31|439.23|436.53|438.96|436.26|12
1737893270000|2025-01-26 12:07:50|439|436.3|439.03|436.33|439.03|436.33|438.96|436.26|7
1737893280000|2025-01-26 12:08:00|439.02|436.32|439.15|436.45|439.15|436.45|439.02|436.32|8
1737893290000|2025-01-26 12:08:10|439.16|436.46|439.19|436.49|439.19|436.49|439.16|436.46|4
1737893300000|2025-01-26 12:08:20|439.2|436.5|439.17|436.47|439.2|436.5|439.16|436.46|3
1737893310000|2025-01-26 12:08:30|439.18|436.48|439.18|436.48|439.18|436.48|439.18|436.48|1
1737893320000|2025-01-26 12:08:40|439.13|436.43|439.14|436.44|439.14|436.44|439.13|436.43|2
1737893340000|2025-01-26 12:09:00|439.15|436.45|439.15|436.45|439.15|436.45|439.15|436.45|1
1737893350000|2025-01-26 12:09:10|439.14|436.44|439.17|436.47|439.24|436.54|439.14|436.44|9
1737893370000|2025-01-26 12:09:30|439.18|436.48|439.19|436.49|439.19|436.49|439.18|436.48|2
1737893380000|2025-01-26 12:09:40|439.2|436.5|439.26|436.56|439.27|436.57|439.2|436.5|3
1737893390000|2025-01-26 12:09:50|439.25|436.55|439.25|436.55|439.25|436.55|439.24|436.54|3
1737893400000|2025-01-26 12:10:00|439.26|436.56|439.16|436.46|439.26|436.56|439.16|436.46|7
1737893410000|2025-01-26 12:10:10|439.15|436.45|439.14|436.44|439.15|436.45|439.14|436.44|2
1737893420000|2025-01-26 12:10:20|439.13|436.43|438.9|436.2|439.13|436.43|438.89|436.19|7
1737893450000|2025-01-26 12:10:50|438.91|436.21|438.92|436.22|438.92|436.22|438.91|436.21|2
1737893460000|2025-01-26 12:11:00|438.93|436.23|438.99|436.29|438.99|436.29|438.93|436.23|3
1737893470000|2025-01-26 12:11:10|439|436.3|439.09|436.39|439.09|436.39|439|436.3|3
1737893480000|2025-01-26 12:11:20|439.08|436.38|439.04|436.34|439.09|436.39|439.04|436.34|4
1737893490000|2025-01-26 12:11:30|438.99|436.29|438.98|436.28|438.99|436.29|438.98|436.28|2
1737893500000|2025-01-26 12:11:40|438.97|436.27|438.89|436.19|438.97|436.27|438.89|436.19|2
1737893510000|2025-01-26 12:11:50|438.88|436.18|438.76|436.06|438.88|436.18|438.76|436.06|6
1737893520000|2025-01-26 12:12:00|438.77|436.07|438.79|436.09|438.79|436.09|438.77|436.07|5
1737893530000|2025-01-26 12:12:10|438.8|436.1|438.92|436.22|438.93|436.23|438.8|436.1|7
1737893540000|2025-01-26 12:12:20|438.93|436.23|438.93|436.23|438.93|436.23|438.93|436.23|1
1737893560000|2025-01-26 12:12:40|439|436.3|439|436.3|439|436.3|439|436.3|1
1737893570000|2025-01-26 12:12:50|439.01|436.31|439.02|436.32|439.02|436.32|439.01|436.31|2
1737893590000|2025-01-26 12:13:10|439.07|436.37|439.08|436.38|439.08|436.38|439.07|436.37|2
1737893600000|2025-01-26 12:13:20|439.09|436.39|439.03|436.33|439.09|436.39|439|436.3|6
1737893610000|2025-01-26 12:13:30|439.04|436.34|439.13|436.43|439.13|436.43|439.04|436.34|3
1737893620000|2025-01-26 12:13:40|439.12|436.42|439.21|436.51|439.21|436.51|439.12|436.42|2
1737893630000|2025-01-26 12:13:50|439.2|436.5|439.19|436.49|439.21|436.51|439.19|436.49|4
1737893650000|2025-01-26 12:14:10|439.2|436.5|439.19|436.49|439.2|436.5|439.19|436.49|2
1737893660000|2025-01-26 12:14:20|439.14|436.44|439.05|436.35|439.15|436.45|439.05|436.35|10
1737893670000|2025-01-26 12:14:30|439.04|436.34|438.98|436.28|439.04|436.34|438.98|436.28|4
1737893680000|2025-01-26 12:14:40|438.97|436.27|438.97|436.27|438.97|436.27|438.97|436.27|1
1737893690000|2025-01-26 12:14:50|438.96|436.26|438.92|436.22|438.96|436.26|438.91|436.21|6
1737893700000|2025-01-26 12:15:00|438.96|436.26|438.87|436.17|438.96|436.26|438.86|436.16|6
1737893710000|2025-01-26 12:15:10|438.86|436.16|438.86|436.16|438.87|436.17|438.85|436.15|5
1737893720000|2025-01-26 12:15:20|438.87|436.17|439|436.3|439|436.3|438.87|436.17|4
1737893730000|2025-01-26 12:15:30|438.99|436.29|438.82|436.12|438.99|436.29|438.82|436.12|10
1737893740000|2025-01-26 12:15:40|438.81|436.11|438.75|436.05|438.81|436.11|438.75|436.05|6
1737893750000|2025-01-26 12:15:50|438.74|436.04|438.75|436.05|438.75|436.05|438.74|436.04|2
1737893760000|2025-01-26 12:16:00|438.76|436.06|438.76|436.06|438.76|436.06|438.76|436.06|1
1737893770000|2025-01-26 12:16:10|438.77|436.07|438.72|436.02|438.77|436.07|438.72|436.02|4
1737893780000|2025-01-26 12:16:20|438.73|436.03|438.79|436.09|438.8|436.1|438.73|436.03|3
1737893790000|2025-01-26 12:16:30|438.78|436.08|438.85|436.15|438.85|436.15|438.77|436.07|9
1737893800000|2025-01-26 12:16:40|438.86|436.16|439.14|436.44|439.14|436.44|438.86|436.16|9
1737893810000|2025-01-26 12:16:50|439.15|436.45|439.18|436.48|439.18|436.48|439.15|436.45|4
1737893820000|2025-01-26 12:17:00|439.32|436.62|439.28|436.58|439.32|436.62|439.28|436.58|5
1737893830000|2025-01-26 12:17:10|439.27|436.57|439.2|436.5|439.27|436.57|439.16|436.46|7
1737893850000|2025-01-26 12:17:30|439.19|436.49|439.13|436.43|439.19|436.49|439.13|436.43|3
1737893860000|2025-01-26 12:17:40|439.12|436.42|439.13|436.43|439.15|436.45|439.1|436.4|10
1737893870000|2025-01-26 12:17:50|439.12|436.42|439.11|436.41|439.12|436.42|439.11|436.41|2
1737893880000|2025-01-26 12:18:00|439.1|436.4|438.98|436.28|439.1|436.4|438.98|436.28|4
1737893890000|2025-01-26 12:18:10|438.97|436.27|438.97|436.27|438.99|436.29|438.97|436.27|7
1737893900000|2025-01-26 12:18:20|439.05|436.35|439.02|436.32|439.07|436.37|439.01|436.31|6
1737893910000|2025-01-26 12:18:30|439.01|436.31|438.98|436.28|439.01|436.31|438.96|436.26|5
1737893920000|2025-01-26 12:18:40|438.97|436.27|438.93|436.23|438.98|436.28|438.93|436.23|6
1737893930000|2025-01-26 12:18:50|438.92|436.22|438.89|436.19|438.92|436.22|438.89|436.19|4
1737893940000|2025-01-26 12:19:00|438.88|436.18|438.97|436.27|438.97|436.27|438.88|436.18|8
1737893950000|2025-01-26 12:19:10|439.02|436.32|439.14|436.44|439.14|436.44|439.02|436.32|7
1737893960000|2025-01-26 12:19:20|439.13|436.43|439.19|436.49|439.19|436.49|439.13|436.43|5
1737893970000|2025-01-26 12:19:30|439.2|436.5|439.27|436.57|439.27|436.57|439.2|436.5|5
1737893980000|2025-01-26 12:19:40|439.26|436.56|439.3|436.6|439.32|436.62|439.26|436.56|6
1737893990000|2025-01-26 12:19:50|439.29|436.59|439.35|436.65|439.35|436.65|439.28|436.58|4
1737894000000|2025-01-26 12:20:00|439.34|436.64|439.27|436.57|439.34|436.64|439.27|436.57|7
1737894010000|2025-01-26 12:20:10|439.26|436.56|439.23|436.53|439.26|436.56|439.19|436.49|7
1737894020000|2025-01-26 12:20:20|439.31|436.61|439.27|436.57|439.31|436.61|439.27|436.57|5
1737894030000|2025-01-26 12:20:30|439.28|436.58|439.27|436.57|439.33|436.63|439.27|436.57|6
1737894040000|2025-01-26 12:20:40|439.23|436.53|439.34|436.64|439.34|436.64|439.2|436.5|6
1737894050000|2025-01-26 12:20:50|439.35|436.65|439.29|436.59|439.36|436.66|439.29|436.59|5
1737894060000|2025-01-26 12:21:00|439.25|436.55|439.2|436.5|439.25|436.55|439.2|436.5|6
1737894070000|2025-01-26 12:21:10|439.23|436.53|439.3|436.6|439.3|436.6|439.23|436.53|6
1737894080000|2025-01-26 12:21:20|439.31|436.61|439.24|436.54|439.31|436.61|439.24|436.54|5
1737894090000|2025-01-26 12:21:30|439.2|436.5|439.2|436.5|439.21|436.51|439.2|436.5|3
1737894100000|2025-01-26 12:21:40|439.32|436.62|439.26|436.56|439.32|436.62|439.26|436.56|9
1737894110000|2025-01-26 12:21:50|439.25|436.55|439.24|436.54|439.26|436.56|439.24|436.54|4
1737894120000|2025-01-26 12:22:00|439.2|436.5|439.17|436.47|439.22|436.52|439.15|436.45|6
1737894130000|2025-01-26 12:22:10|439.16|436.46|439.21|436.51|439.21|436.51|439.14|436.44|8
1737894140000|2025-01-26 12:22:20|439.22|436.52|439.24|436.54|439.25|436.55|439.19|436.49|7
1737894150000|2025-01-26 12:22:30|439.23|436.53|439.17|436.47|439.23|436.53|439.17|436.47|4
1737894160000|2025-01-26 12:22:40|439.16|436.46|439.15|436.45|439.17|436.47|439.15|436.45|4
1737894170000|2025-01-26 12:22:50|439.11|436.41|439.11|436.41|439.11|436.41|439.1|436.4|3
1737894180000|2025-01-26 12:23:00|439.12|436.42|439.17|436.47|439.18|436.48|439.12|436.42|3
1737894190000|2025-01-26 12:23:10|439.16|436.46|439.21|436.51|439.22|436.52|439.16|436.46|7
1737894200000|2025-01-26 12:23:20|439.16|436.46|439.11|436.41|439.16|436.46|439.11|436.41|8
1737894210000|2025-01-26 12:23:30|439.1|436.4|439.17|436.47|439.19|436.49|439.1|436.4|4
1737894220000|2025-01-26 12:23:40|439.16|436.46|439.17|436.47|439.17|436.47|439.16|436.46|6
1737894230000|2025-01-26 12:23:50|439.08|436.38|439.15|436.45|439.16|436.46|439.08|436.38|10
1737894240000|2025-01-26 12:24:00|439.11|436.41|439.12|436.42|439.12|436.42|439.11|436.41|2
1737894250000|2025-01-26 12:24:10|439.24|436.54|439.15|436.45|439.24|436.54|439.13|436.43|17
1737894260000|2025-01-26 12:24:20|439.16|436.46|439.17|436.47|439.17|436.47|439.16|436.46|2
1737894270000|2025-01-26 12:24:30|439.16|436.46|439.16|436.46|439.16|436.46|439.16|436.46|1
1737894280000|2025-01-26 12:24:40|439.15|436.45|439.15|436.45|439.15|436.45|439.15|436.45|1
1737894290000|2025-01-26 12:24:50|439.14|436.44|439.11|436.41|439.14|436.44|439.11|436.41|4
1737894300000|2025-01-26 12:25:00|439.1|436.4|438.9|436.2|439.1|436.4|438.9|436.2|8
1737894310000|2025-01-26 12:25:10|438.92|436.22|438.84|436.14|438.93|436.23|438.84|436.14|8
1737894320000|2025-01-26 12:25:20|438.83|436.13|438.81|436.11|438.83|436.13|438.77|436.07|6
1737894330000|2025-01-26 12:25:30|438.82|436.12|438.84|436.14|438.84|436.14|438.82|436.12|3
1737894340000|2025-01-26 12:25:40|438.89|436.19|438.83|436.13|438.89|436.19|438.83|436.13|6
1737894350000|2025-01-26 12:25:50|438.82|436.12|438.83|436.13|438.83|436.13|438.82|436.12|2
1737894360000|2025-01-26 12:26:00|438.84|436.14|439|436.3|439|436.3|438.84|436.14|7
1737894370000|2025-01-26 12:26:10|438.99|436.29|438.98|436.28|438.99|436.29|438.98|436.28|2
1737894380000|2025-01-26 12:26:20|438.97|436.27|438.98|436.28|438.98|436.28|438.97|436.27|2
1737894390000|2025-01-26 12:26:30|438.99|436.29|438.9|436.2|438.99|436.29|438.85|436.15|6
1737894400000|2025-01-26 12:26:40|438.91|436.21|439.01|436.31|439.01|436.31|438.91|436.21|6
1737894410000|2025-01-26 12:26:50|439.02|436.32|439.09|436.39|439.09|436.39|439.02|436.32|6
1737894420000|2025-01-26 12:27:00|439.1|436.4|439.08|436.38|439.12|436.42|439.08|436.38|8
1737894430000|2025-01-26 12:27:10|439.07|436.37|439.14|436.44|439.15|436.45|439.06|436.36|7
1737894440000|2025-01-26 12:27:20|439.13|436.43|439.01|436.31|439.13|436.43|439.01|436.31|5
1737894450000|2025-01-26 12:27:30|439|436.3|439|436.3|439.02|436.32|439|436.3|4
1737894460000|2025-01-26 12:27:40|439.01|436.31|439.11|436.41|439.12|436.42|439.01|436.31|4
1737894470000|2025-01-26 12:27:50|439.1|436.4|439.1|436.4|439.1|436.4|439.1|436.4|1
1737894480000|2025-01-26 12:28:00|439.09|436.39|439.06|436.36|439.09|436.39|439.06|436.36|4
1737894490000|2025-01-26 12:28:10|439.05|436.35|439.04|436.34|439.05|436.35|439.04|436.34|2
1737894500000|2025-01-26 12:28:20|439.03|436.33|439.12|436.42|439.14|436.44|439.03|436.33|6
1737894510000|2025-01-26 12:28:30|439.11|436.41|439.1|436.4|439.11|436.41|439.09|436.39|4
1737894520000|2025-01-26 12:28:40|439.02|436.32|439.05|436.35|439.1|436.4|439.02|436.32|9
1737894530000|2025-01-26 12:28:50|439.04|436.34|439.15|436.45|439.15|436.45|439.04|436.34|4
1737894540000|2025-01-26 12:29:00|439.14|436.44|439.12|436.42|439.14|436.44|439.12|436.42|5
1737894550000|2025-01-26 12:29:10|439.13|436.43|439.14|436.44|439.14|436.44|439.12|436.42|4
1737894560000|2025-01-26 12:29:20|439.13|436.43|439.14|436.44|439.14|436.44|439.13|436.43|2
1737894570000|2025-01-26 12:29:30|439.13|436.43|439.16|436.46|439.18|436.48|439.13|436.43|7
1737894580000|2025-01-26 12:29:40|439.17|436.47|439.16|436.46|439.17|436.47|439.13|436.43|6
1737894590000|2025-01-26 12:29:50|439.11|436.41|439.11|436.41|439.12|436.42|439.11|436.41|3
1737894600000|2025-01-26 12:30:00|439.12|436.42|439.18|436.48|439.2|436.5|439.12|436.42|5
1737894610000|2025-01-26 12:30:10|439.17|436.47|439.1|436.4|439.17|436.47|439.1|436.4|5
1737894620000|2025-01-26 12:30:20|439.09|436.39|439.15|436.45|439.17|436.47|439.07|436.37|9
1737894630000|2025-01-26 12:30:30|439.16|436.46|439.02|436.32|439.16|436.46|439.02|436.32|9
1737894640000|2025-01-26 12:30:40|439.03|436.33|439.09|436.39|439.23|436.53|439.03|436.33|12
1737894650000|2025-01-26 12:30:50|439.04|436.34|438.92|436.22|439.04|436.34|438.9|436.2|11
1737894660000|2025-01-26 12:31:00|438.91|436.21|439|436.3|439.01|436.31|438.91|436.21|8
1737894670000|2025-01-26 12:31:10|438.99|436.29|438.93|436.23|438.99|436.29|438.93|436.23|5
1737894680000|2025-01-26 12:31:20|438.92|436.22|438.93|436.23|438.97|436.27|438.92|436.22|6
1737894690000|2025-01-26 12:31:30|438.95|436.25|438.93|436.23|439.02|436.32|438.93|436.23|8
1737894700000|2025-01-26 12:31:40|438.88|436.18|438.86|436.16|438.88|436.18|438.86|436.16|4
1737894710000|2025-01-26 12:31:50|438.87|436.17|438.88|436.18|438.89|436.19|438.86|436.16|5
1737894720000|2025-01-26 12:32:00|438.89|436.19|438.94|436.24|439|436.3|438.89|436.19|16
1737894730000|2025-01-26 12:32:10|439|436.3|439|436.3|439.04|436.34|438.99|436.29|7
1737894740000|2025-01-26 12:32:20|438.94|436.24|439.03|436.33|439.05|436.35|438.94|436.24|8
1737894750000|2025-01-26 12:32:30|439.01|436.31|438.91|436.21|439.01|436.31|438.87|436.17|13
1737894760000|2025-01-26 12:32:40|438.92|436.22|439.01|436.31|439.01|436.31|438.92|436.22|9
1737894770000|2025-01-26 12:32:50|439.02|436.32|439.07|436.37|439.07|436.37|439.01|436.31|6
1737894780000|2025-01-26 12:33:00|439.06|436.36|439.03|436.33|439.06|436.36|439.03|436.33|2
1737894790000|2025-01-26 12:33:10|439.04|436.34|439.03|436.33|439.04|436.34|438.95|436.25|8
1737894800000|2025-01-26 12:33:20|439.04|436.34|439.03|436.33|439.05|436.35|439.03|436.33|3
1737894810000|2025-01-26 12:33:30|439.02|436.32|439.07|436.37|439.09|436.39|439.02|436.32|5
1737894820000|2025-01-26 12:33:40|439.06|436.36|439.02|436.32|439.06|436.36|439.02|436.32|5
1737894830000|2025-01-26 12:33:50|439.03|436.33|439.03|436.33|439.03|436.33|439.03|436.33|1
1737894840000|2025-01-26 12:34:00|439.02|436.32|438.78|436.08|439.02|436.32|438.78|436.08|13
1737894850000|2025-01-26 12:34:10|438.7|436|438.68|435.98|438.71|436.01|438.65|435.95|8
1737894860000|2025-01-26 12:34:20|438.64|435.94|438.61|435.91|438.64|435.94|438.58|435.88|7
1737894870000|2025-01-26 12:34:30|438.6|435.9|438.5|435.8|438.6|435.9|438.5|435.8|3
1737894880000|2025-01-26 12:34:40|438.51|435.81|438.46|435.76|438.54|435.84|438.45|435.75|9
1737894890000|2025-01-26 12:34:50|438.45|435.75|438.21|435.51|438.45|435.75|438.19|435.49|17
1737894900000|2025-01-26 12:35:00|438.22|435.52|438.19|435.49|438.24|435.54|438.18|435.48|7
1737894910000|2025-01-26 12:35:10|438.2|435.5|438.14|435.44|438.21|435.51|438.1|435.4|6
1737894920000|2025-01-26 12:35:20|438.13|435.43|438.23|435.53|438.23|435.53|438.13|435.43|6
1737894930000|2025-01-26 12:35:30|438.24|435.54|438.29|435.59|438.3|435.6|438.22|435.52|5
1737894940000|2025-01-26 12:35:40|438.28|435.58|438.26|435.56|438.28|435.58|438.26|435.56|3
1737894950000|2025-01-26 12:35:50|438.27|435.57|438.29|435.59|438.29|435.59|438.27|435.57|3
1737894960000|2025-01-26 12:36:00|438.28|435.58|438.25|435.55|438.28|435.58|438.24|435.54|6
1737894970000|2025-01-26 12:36:10|438.24|435.54|438.28|435.58|438.28|435.58|438.24|435.54|4
1737894980000|2025-01-26 12:36:20|438.29|435.59|438.32|435.62|438.33|435.63|438.29|435.59|5
1737894990000|2025-01-26 12:36:30|438.17|435.47|438.18|435.48|438.18|435.48|438.17|435.47|2
1737895000000|2025-01-26 12:36:40|438.19|435.49|438.19|435.49|438.19|435.49|438.19|435.49|1
1737895010000|2025-01-26 12:36:50|438.2|435.5|438.19|435.49|438.2|435.5|438.19|435.49|2
1737895020000|2025-01-26 12:37:00|438.27|435.57|438.29|435.59|438.31|435.61|438.27|435.57|8
1737895040000|2025-01-26 12:37:20|438.4|435.7|438.43|435.73|438.43|435.73|438.4|435.7|6
1737895050000|2025-01-26 12:37:30|438.44|435.74|438.5|435.8|438.5|435.8|438.44|435.74|8
1737895060000|2025-01-26 12:37:40|438.51|435.81|438.6|435.9|438.6|435.9|438.51|435.81|4
1737895070000|2025-01-26 12:37:50|438.61|435.91|438.67|435.97|438.67|435.97|438.61|435.91|9
1737895080000|2025-01-26 12:38:00|438.68|435.98|438.72|436.02|438.72|436.02|438.68|435.98|5
1737895090000|2025-01-26 12:38:10|438.73|436.03|438.76|436.06|438.76|436.06|438.73|436.03|4
1737895100000|2025-01-26 12:38:20|438.82|436.12|438.82|436.12|438.83|436.13|438.82|436.12|3
1737895110000|2025-01-26 12:38:30|438.83|436.13|438.84|436.14|438.84|436.14|438.83|436.13|2
1737895120000|2025-01-26 12:38:40|438.78|436.08|438.71|436.01|438.79|436.09|438.69|435.99|6
1737895130000|2025-01-26 12:38:50|438.72|436.02|438.74|436.04|438.74|436.04|438.72|436.02|3
1737895140000|2025-01-26 12:39:00|438.75|436.05|438.78|436.08|438.78|436.08|438.75|436.05|6
1737895150000|2025-01-26 12:39:10|438.79|436.09|438.8|436.1|438.8|436.1|438.78|436.08|4
1737895160000|2025-01-26 12:39:20|438.81|436.11|438.69|435.99|438.81|436.11|438.69|435.99|4
1737895170000|2025-01-26 12:39:30|438.68|435.98|438.67|435.97|438.68|435.98|438.65|435.95|6
1737895180000|2025-01-26 12:39:40|438.68|435.98|438.59|435.89|438.68|435.98|438.59|435.89|5
1737895190000|2025-01-26 12:39:50|438.58|435.88|438.57|435.87|438.58|435.88|438.57|435.87|2
1737895200000|2025-01-26 12:40:00|438.59|435.89|438.59|435.89|438.59|435.89|438.59|435.89|1
1737895210000|2025-01-26 12:40:10|438.6|435.9|438.5|435.8|438.6|435.9|438.48|435.78|5
1737895220000|2025-01-26 12:40:20|438.51|435.81|438.52|435.82|438.52|435.82|438.5|435.8|4
1737895230000|2025-01-26 12:40:30|438.53|435.83|438.63|435.93|438.63|435.93|438.53|435.83|4
1737895240000|2025-01-26 12:40:40|438.64|435.94|438.64|435.94|438.65|435.95|438.63|435.93|4
1737895250000|2025-01-26 12:40:50|438.65|435.95|438.76|436.06|438.77|436.07|438.65|435.95|5
1737895260000|2025-01-26 12:41:00|438.79|436.09|438.81|436.11|438.81|436.11|438.79|436.09|3
1737895270000|2025-01-26 12:41:10|438.82|436.12|438.86|436.16|438.86|436.16|438.82|436.12|6
1737895280000|2025-01-26 12:41:20|438.85|436.15|438.74|436.04|438.86|436.16|438.74|436.04|9
1737895290000|2025-01-26 12:41:30|438.73|436.03|438.7|436|438.73|436.03|438.7|436|4
1737895300000|2025-01-26 12:41:40|438.69|435.99|438.67|435.97|438.69|435.99|438.65|435.95|5
1737895310000|2025-01-26 12:41:50|438.66|435.96|438.65|435.95|438.66|435.96|438.65|435.95|2
1737895330000|2025-01-26 12:42:10|438.64|435.94|438.52|435.82|438.64|435.94|438.52|435.82|3
1737895340000|2025-01-26 12:42:20|438.51|435.81|438.38|435.68|438.51|435.81|438.37|435.67|5
1737895360000|2025-01-26 12:42:40|438.37|435.67|438.31|435.61|438.37|435.67|438.31|435.61|5
1737895370000|2025-01-26 12:42:50|438.3|435.6|438.28|435.58|438.3|435.6|438.28|435.58|3
1737895380000|2025-01-26 12:43:00|438.29|435.59|438.41|435.71|438.41|435.71|438.29|435.59|3
1737895390000|2025-01-26 12:43:10|438.42|435.72|438.45|435.75|438.45|435.75|438.41|435.71|4
1737895400000|2025-01-26 12:43:20|438.46|435.76|438.48|435.78|438.48|435.78|438.46|435.76|3
1737895410000|2025-01-26 12:43:30|438.49|435.79|438.49|435.79|438.49|435.79|438.49|435.79|1
1737895420000|2025-01-26 12:43:40|438.5|435.8|438.5|435.8|438.5|435.8|438.5|435.8|1
1737895430000|2025-01-26 12:43:50|438.51|435.81|438.57|435.87|438.57|435.87|438.51|435.81|6
1737895440000|2025-01-26 12:44:00|438.58|435.88|438.66|435.96|438.66|435.96|438.58|435.88|6
1737895450000|2025-01-26 12:44:10|438.67|435.97|438.72|436.02|438.72|436.02|438.67|435.97|5
1737895470000|2025-01-26 12:44:30|438.71|436.01|438.77|436.07|438.77|436.07|438.71|436.01|3
1737895480000|2025-01-26 12:44:40|438.76|436.06|438.75|436.05|438.76|436.06|438.75|436.05|2
1737895500000|2025-01-26 12:45:00|438.76|436.06|438.95|436.25|438.95|436.25|438.76|436.06|9
1737895510000|2025-01-26 12:45:10|438.94|436.24|439.07|436.37|439.07|436.37|438.94|436.24|9
1737895520000|2025-01-26 12:45:20|439.06|436.36|439.02|436.32|439.06|436.36|439.02|436.32|3
1737895530000|2025-01-26 12:45:30|439.01|436.31|439|436.3|439.01|436.31|438.99|436.29|6
1737895540000|2025-01-26 12:45:40|438.96|436.26|438.97|436.27|438.97|436.27|438.96|436.26|2
1737895550000|2025-01-26 12:45:50|438.98|436.28|438.97|436.27|438.98|436.28|438.97|436.27|2
1737895560000|2025-01-26 12:46:00|438.92|436.22|438.92|436.22|438.92|436.22|438.91|436.21|3
1737895570000|2025-01-26 12:46:10|438.87|436.17|438.74|436.04|438.88|436.18|438.72|436.02|7
1737895580000|2025-01-26 12:46:20|438.73|436.03|438.74|436.04|438.74|436.04|438.72|436.02|4
1737895590000|2025-01-26 12:46:30|438.75|436.05|438.64|435.94|438.75|436.05|438.64|435.94|3
1737895600000|2025-01-26 12:46:40|438.68|435.98|438.7|436|438.7|436|438.68|435.98|3
1737895610000|2025-01-26 12:46:50|438.71|436.01|438.74|436.04|438.74|436.04|438.71|436.01|4
1737895620000|2025-01-26 12:47:00|438.73|436.03|438.72|436.02|438.74|436.04|438.72|436.02|4
1737895630000|2025-01-26 12:47:10|438.66|435.96|438.57|435.87|438.66|435.96|438.57|435.87|5
1737895640000|2025-01-26 12:47:20|438.56|435.86|438.59|435.89|438.6|435.9|438.56|435.86|5
1737895650000|2025-01-26 12:47:30|438.62|435.92|438.64|435.94|438.64|435.94|438.61|435.91|7
1737895660000|2025-01-26 12:47:40|438.63|435.93|438.56|435.86|438.66|435.96|438.54|435.84|9
1737895670000|2025-01-26 12:47:50|438.55|435.85|438.54|435.84|438.55|435.85|438.54|435.84|2
1737895680000|2025-01-26 12:48:00|438.53|435.83|438.49|435.79|438.53|435.83|438.44|435.74|5
1737895700000|2025-01-26 12:48:20|438.5|435.8|438.39|435.69|438.52|435.82|438.39|435.69|6
1737895710000|2025-01-26 12:48:30|438.4|435.7|438.39|435.69|438.4|435.7|438.39|435.69|2
1737895720000|2025-01-26 12:48:40|438.38|435.68|438.34|435.64|438.38|435.68|438.34|435.64|5
1737895730000|2025-01-26 12:48:50|438.33|435.63|438.35|435.65|438.35|435.65|438.32|435.62|3
1737895740000|2025-01-26 12:49:00|438.36|435.66|438.43|435.73|438.45|435.75|438.36|435.66|5
1737895750000|2025-01-26 12:49:10|438.42|435.72|438.41|435.71|438.42|435.72|438.41|435.71|2
1737895760000|2025-01-26 12:49:20|438.4|435.7|438.41|435.71|438.41|435.71|438.4|435.7|2
1737895770000|2025-01-26 12:49:30|438.44|435.74|438.5|435.8|438.51|435.81|438.44|435.74|5
1737895780000|2025-01-26 12:49:40|438.51|435.81|438.53|435.83|438.53|435.83|438.51|435.81|3
1737895790000|2025-01-26 12:49:50|438.56|435.86|438.5|435.8|438.58|435.88|438.5|435.8|6
1737895800000|2025-01-26 12:50:00|438.51|435.81|438.53|435.83|438.53|435.83|438.51|435.81|5
1737895810000|2025-01-26 12:50:10|438.54|435.84|438.58|435.88|438.58|435.88|438.54|435.84|5
1737895820000|2025-01-26 12:50:20|438.65|435.95|438.55|435.85|438.65|435.95|438.55|435.85|3
1737895830000|2025-01-26 12:50:30|438.54|435.84|438.44|435.74|438.54|435.84|438.44|435.74|2
1737895850000|2025-01-26 12:50:50|438.45|435.75|438.5|435.8|438.5|435.8|438.45|435.75|5
1737895860000|2025-01-26 12:51:00|438.51|435.81|438.6|435.9|438.6|435.9|438.51|435.81|5
1737895870000|2025-01-26 12:51:10|438.61|435.91|438.67|435.97|438.67|435.97|438.61|435.91|7
1737895880000|2025-01-26 12:51:20|438.68|435.98|438.69|435.99|438.69|435.99|438.68|435.98|2
1737895890000|2025-01-26 12:51:30|438.7|436|438.77|436.07|438.77|436.07|438.7|436|3
1737895900000|2025-01-26 12:51:40|438.76|436.06|438.68|435.98|438.76|436.06|438.67|435.97|4
1737895910000|2025-01-26 12:51:50|438.69|435.99|438.87|436.17|438.87|436.17|438.69|435.99|11
1737895920000|2025-01-26 12:52:00|438.88|436.18|439.1|436.4|439.1|436.4|438.88|436.18|13
1737895930000|2025-01-26 12:52:10|439.11|436.41|439.09|436.39|439.18|436.48|439.08|436.38|10
1737895940000|2025-01-26 12:52:20|439.1|436.4|439.15|436.45|439.16|436.46|439.1|436.4|5
1737895950000|2025-01-26 12:52:30|439.14|436.44|439.15|436.45|439.15|436.45|438.98|436.28|12
1737895970000|2025-01-26 12:52:50|439.14|436.44|439.13|436.43|439.14|436.44|439.13|436.43|2
1737895980000|2025-01-26 12:53:00|439.14|436.44|439.13|436.43|439.14|436.44|439.13|436.43|2
1737895990000|2025-01-26 12:53:10|439.08|436.38|439|436.3|439.12|436.42|438.99|436.29|9
1737896000000|2025-01-26 12:53:20|438.99|436.29|438.97|436.27|438.99|436.29|438.93|436.23|6
1737896010000|2025-01-26 12:53:30|438.98|436.28|438.99|436.29|438.99|436.29|438.98|436.28|2
1737896020000|2025-01-26 12:53:40|439|436.3|439.1|436.4|439.1|436.4|439|436.3|5
1737896030000|2025-01-26 12:53:50|439.11|436.41|439.13|436.43|439.13|436.43|439.11|436.41|3
1737896040000|2025-01-26 12:54:00|439.14|436.44|439.22|436.52|439.22|436.52|439.14|436.44|5
1737896050000|2025-01-26 12:54:10|439.23|436.53|439.27|436.57|439.27|436.57|439.23|436.53|5
1737896060000|2025-01-26 12:54:20|439.34|436.64|439.38|436.68|439.38|436.68|439.3|436.6|7
1737896070000|2025-01-26 12:54:30|439.39|436.69|439.4|436.7|439.41|436.71|439.39|436.69|4
1737896080000|2025-01-26 12:54:40|439.41|436.71|439.34|436.64|439.41|436.71|439.34|436.64|5
1737896090000|2025-01-26 12:54:50|439.33|436.63|439.3|436.6|439.34|436.64|439.28|436.58|5
1737896100000|2025-01-26 12:55:00|439.31|436.61|439.31|436.61|439.31|436.61|439.31|436.61|1
1737896110000|2025-01-26 12:55:10|439.38|436.68|439.37|436.67|439.38|436.68|439.36|436.66|6
1737896120000|2025-01-26 12:55:20|439.38|436.68|439.39|436.69|439.39|436.69|439.38|436.68|2
1737896150000|2025-01-26 12:55:50|439.4|436.7|439.34|436.64|439.45|436.75|439.34|436.64|5
1737896160000|2025-01-26 12:56:00|439.35|436.65|439.39|436.69|439.4|436.7|439.35|436.65|3
1737896170000|2025-01-26 12:56:10|439.4|436.7|439.42|436.72|439.42|436.72|439.4|436.7|3
1737896180000|2025-01-26 12:56:20|439.43|436.73|439.41|436.71|439.44|436.74|439.32|436.62|8
1737896190000|2025-01-26 12:56:30|439.42|436.72|439.45|436.75|439.45|436.75|439.42|436.72|4
1737896200000|2025-01-26 12:56:40|439.44|436.74|439.45|436.75|439.45|436.75|439.44|436.74|6
1737896210000|2025-01-26 12:56:50|439.44|436.74|439.43|436.73|439.44|436.74|439.43|436.73|2
1737896220000|2025-01-26 12:57:00|439.44|436.74|439.54|436.84|439.55|436.85|439.44|436.74|4
1737896230000|2025-01-26 12:57:10|439.48|436.78|439.42|436.72|439.48|436.78|439.39|436.69|6
1737896240000|2025-01-26 12:57:20|439.43|436.73|439.42|436.72|439.43|436.73|439.42|436.72|2
1737896250000|2025-01-26 12:57:30|439.34|436.64|439.34|436.64|439.34|436.64|439.34|436.64|1
1737896260000|2025-01-26 12:57:40|439.35|436.65|439.35|436.65|439.35|436.65|439.35|436.65|1
1737896270000|2025-01-26 12:57:50|439.36|436.66|439.36|436.66|439.36|436.66|439.26|436.56|8
1737896280000|2025-01-26 12:58:00|439.37|436.67|439.36|436.66|439.37|436.67|439.35|436.65|4
1737896290000|2025-01-26 12:58:10|439.35|436.65|439.36|436.66|439.36|436.66|439.35|436.65|2
1737896300000|2025-01-26 12:58:20|439.29|436.59|439.32|436.62|439.32|436.62|439.29|436.59|6
1737896310000|2025-01-26 12:58:30|439.33|436.63|439.34|436.64|439.34|436.64|439.33|436.63|2
1737896320000|2025-01-26 12:58:40|439.35|436.65|439.42|436.72|439.43|436.73|439.35|436.65|4
1737896330000|2025-01-26 12:58:50|439.45|436.75|439.32|436.62|439.45|436.75|439.31|436.61|7
1737896350000|2025-01-26 12:59:10|439.31|436.61|439.28|436.58|439.31|436.61|439.28|436.58|5
1737896360000|2025-01-26 12:59:20|439.27|436.57|439.3|436.6|439.33|436.63|439.27|436.57|6
1737896370000|2025-01-26 12:59:30|439.31|436.61|439.36|436.66|439.36|436.66|439.31|436.61|7
1737896380000|2025-01-26 12:59:40|439.35|436.65|439.26|436.56|439.35|436.65|439.26|436.56|2
1737896390000|2025-01-26 12:59:50|439.27|436.57|439.4|436.7|439.4|436.7|439.27|436.57|7
1737896400000|2025-01-26 13:00:00|439.39|436.69|439.41|436.71|439.41|436.71|439.37|436.67|6
1737896410000|2025-01-26 13:00:10|439.46|436.76|439.5|436.8|439.52|436.82|439.46|436.76|4
1737896420000|2025-01-26 13:00:20|439.46|436.76|439.45|436.75|439.47|436.77|439.45|436.75|4
1737896430000|2025-01-26 13:00:30|439.38|436.68|439.4|436.7|439.4|436.7|439.37|436.67|8
1737896440000|2025-01-26 13:00:40|439.41|436.71|439.43|436.73|439.43|436.73|439.41|436.71|3
1737896450000|2025-01-26 13:00:50|439.42|436.72|439.37|436.67|439.42|436.72|439.37|436.67|3
1737896460000|2025-01-26 13:01:00|439.36|436.66|439.26|436.56|439.36|436.66|439.26|436.56|5
1737896470000|2025-01-26 13:01:10|439.25|436.55|439.36|436.66|439.36|436.66|439.14|436.44|19
1737896480000|2025-01-26 13:01:20|439.37|436.67|439.32|436.62|439.42|436.72|439.31|436.61|13
1737896490000|2025-01-26 13:01:30|439.33|436.63|439.39|436.69|439.44|436.74|439.33|436.63|10
1737896500000|2025-01-26 13:01:40|439.38|436.68|439.32|436.62|439.38|436.68|439.32|436.62|3
1737896510000|2025-01-26 13:01:50|439.33|436.63|439.37|436.67|439.43|436.73|439.31|436.61|10
1737896520000|2025-01-26 13:02:00|439.36|436.66|439.12|436.42|439.36|436.66|439.12|436.42|13
1737896530000|2025-01-26 13:02:10|439.13|436.43|439.17|436.47|439.17|436.47|439.08|436.38|8
1737896540000|2025-01-26 13:02:20|439.18|436.48|439.06|436.36|439.18|436.48|439.06|436.36|11
1737896550000|2025-01-26 13:02:30|439.05|436.35|439.07|436.37|439.09|436.39|439.02|436.32|8
1737896560000|2025-01-26 13:02:40|439.06|436.36|439.03|436.33|439.06|436.36|439.03|436.33|4
1737896570000|2025-01-26 13:02:50|439.02|436.32|439.02|436.32|439.02|436.32|439.02|436.32|1
1737896580000|2025-01-26 13:03:00|439.03|436.33|439.07|436.37|439.09|436.39|439.03|436.33|4
1737896590000|2025-01-26 13:03:10|439.06|436.36|439.06|436.36|439.06|436.36|439.06|436.36|1
1737896600000|2025-01-26 13:03:20|439.11|436.41|439.13|436.43|439.14|436.44|439.11|436.41|3
1737896610000|2025-01-26 13:03:30|439.14|436.44|439.11|436.41|439.15|436.45|439.11|436.41|9
1737896620000|2025-01-26 13:03:40|439.1|436.4|439.06|436.36|439.1|436.4|439.06|436.36|5
1737896630000|2025-01-26 13:03:50|439.05|436.35|439.08|436.38|439.08|436.38|439.04|436.34|4
1737896640000|2025-01-26 13:04:00|439.07|436.37|439.09|436.39|439.09|436.39|439.07|436.37|2
1737896650000|2025-01-26 13:04:10|439.13|436.43|439.1|436.4|439.13|436.43|439.1|436.4|4
1737896660000|2025-01-26 13:04:20|439.09|436.39|439.07|436.37|439.09|436.39|439.07|436.37|3
1737896670000|2025-01-26 13:04:30|439.06|436.36|439.1|436.4|439.1|436.4|439.06|436.36|3
1737896680000|2025-01-26 13:04:40|439.11|436.41|439.1|436.4|439.11|436.41|439.09|436.39|4
1737896690000|2025-01-26 13:04:50|439.09|436.39|439.09|436.39|439.09|436.39|439.09|436.39|1
1737896700000|2025-01-26 13:05:00|439.23|436.53|439.18|436.48|439.23|436.53|439.18|436.48|8
1737896710000|2025-01-26 13:05:10|439.17|436.47|439.08|436.38|439.17|436.47|439.08|436.38|8
1737896720000|2025-01-26 13:05:20|439.07|436.37|439.03|436.33|439.07|436.37|439.03|436.33|5
1737896730000|2025-01-26 13:05:30|439.02|436.32|439.01|436.31|439.02|436.32|439.01|436.31|2
1737896740000|2025-01-26 13:05:40|439|436.3|439|436.3|439|436.3|439|436.3|1
1737896750000|2025-01-26 13:05:50|438.99|436.29|439.04|436.34|439.05|436.35|438.99|436.29|3
1737896760000|2025-01-26 13:06:00|439.03|436.33|439.01|436.31|439.03|436.33|439.01|436.31|3
1737896770000|2025-01-26 13:06:10|439|436.3|439.02|436.32|439.05|436.35|439|436.3|6
1737896780000|2025-01-26 13:06:20|439.01|436.31|439.01|436.31|439.01|436.31|439.01|436.31|1
1737896790000|2025-01-26 13:06:30|439|436.3|438.98|436.28|439|436.3|438.98|436.28|3
1737896800000|2025-01-26 13:06:40|438.97|436.27|438.83|436.13|438.97|436.27|438.83|436.13|2
1737896810000|2025-01-26 13:06:50|438.79|436.09|438.65|435.95|438.79|436.09|438.64|435.94|12
1737896820000|2025-01-26 13:07:00|438.64|435.94|438.44|435.74|438.64|435.94|438.42|435.72|12
1737896830000|2025-01-26 13:07:10|438.43|435.73|438.56|435.86|438.56|435.86|438.43|435.73|6
1737896840000|2025-01-26 13:07:20|438.65|435.95|438.96|436.26|438.96|436.26|438.65|435.95|23
1737896850000|2025-01-26 13:07:30|438.97|436.27|438.98|436.28|439|436.3|438.97|436.27|8
1737896860000|2025-01-26 13:07:40|438.99|436.29|438.9|436.2|438.99|436.29|438.9|436.2|8
1737896870000|2025-01-26 13:07:50|438.89|436.19|438.95|436.25|438.96|436.26|438.89|436.19|6
1737896890000|2025-01-26 13:08:10|438.94|436.24|439.02|436.32|439.02|436.32|438.94|436.24|4
1737896900000|2025-01-26 13:08:20|439.01|436.31|439.01|436.31|439.01|436.31|439|436.3|3
1737896910000|2025-01-26 13:08:30|439.02|436.32|439.06|436.36|439.13|436.43|439.02|436.32|6
1737896930000|2025-01-26 13:08:50|439.05|436.35|439.04|436.34|439.05|436.35|439.04|436.34|2
1737896940000|2025-01-26 13:09:00|439|436.3|438.99|436.29|439|436.3|438.99|436.29|2
1737896950000|2025-01-26 13:09:10|439|436.3|439.03|436.33|439.03|436.33|439|436.3|4
1737896960000|2025-01-26 13:09:20|438.97|436.27|438.97|436.27|438.97|436.27|438.96|436.26|3
1737896970000|2025-01-26 13:09:30|438.95|436.25|438.9|436.2|438.95|436.25|438.9|436.2|8
1737896980000|2025-01-26 13:09:40|438.89|436.19|438.84|436.14|438.89|436.19|438.84|436.14|4
1737896990000|2025-01-26 13:09:50|438.83|436.13|438.77|436.07|438.83|436.13|438.76|436.06|6
1737897000000|2025-01-26 13:10:00|438.76|436.06|438.68|435.98|438.76|436.06|438.67|435.97|7
1737897010000|2025-01-26 13:10:10|438.64|435.94|438.62|435.92|438.64|435.94|438.62|435.92|3
1737897020000|2025-01-26 13:10:20|438.61|435.91|438.45|435.75|438.61|435.91|438.44|435.74|9
1737897030000|2025-01-26 13:10:30|438.46|435.76|438.42|435.72|438.46|435.76|438.42|435.72|6
1737897040000|2025-01-26 13:10:40|438.43|435.73|438.47|435.77|438.5|435.8|438.43|435.73|5
1737897050000|2025-01-26 13:10:50|438.26|435.56|438.28|435.58|438.29|435.59|438.26|435.56|8
1737897060000|2025-01-26 13:11:00|438.27|435.57|438.25|435.55|438.27|435.57|438.25|435.55|3
1737897070000|2025-01-26 13:11:10|438.24|435.54|438.27|435.57|438.29|435.59|438.22|435.52|6
1737897080000|2025-01-26 13:11:20|438.26|435.56|438.23|435.53|438.26|435.56|438.23|435.53|4
1737897090000|2025-01-26 13:11:30|438.22|435.52|438.21|435.51|438.22|435.52|438.21|435.51|2
1737897100000|2025-01-26 13:11:40|438.2|435.5|438.25|435.55|438.25|435.55|438.19|435.49|3
1737897110000|2025-01-26 13:11:50|438.24|435.54|438.31|435.61|438.31|435.61|438.24|435.54|3
1737897120000|2025-01-26 13:12:00|438.3|435.6|438.32|435.62|438.32|435.62|438.29|435.59|7
1737897130000|2025-01-26 13:12:10|438.33|435.63|438.35|435.65|438.35|435.65|438.33|435.63|3
1737897140000|2025-01-26 13:12:20|438.36|435.66|438.4|435.7|438.41|435.71|438.35|435.65|5
1737897150000|2025-01-26 13:12:30|438.41|435.71|438.53|435.83|438.53|435.83|438.41|435.71|8
1737897160000|2025-01-26 13:12:40|438.54|435.84|438.56|435.86|438.56|435.86|438.54|435.84|3
1737897170000|2025-01-26 13:12:50|438.61|435.91|438.71|436.01|438.71|436.01|438.61|435.91|4
1737897180000|2025-01-26 13:13:00|438.72|436.02|438.74|436.04|438.74|436.04|438.72|436.02|3
1737897190000|2025-01-26 13:13:10|438.75|436.05|438.78|436.08|438.78|436.08|438.74|436.04|4
1737897200000|2025-01-26 13:13:20|438.77|436.07|438.78|436.08|438.78|436.08|438.77|436.07|2
1737897210000|2025-01-26 13:13:30|438.71|436.01|438.79|436.09|438.8|436.1|438.71|436.01|5
1737897220000|2025-01-26 13:13:40|438.94|436.24|439.01|436.31|439.02|436.32|438.94|436.24|11
1737897230000|2025-01-26 13:13:50|439.02|436.32|439.01|436.31|439.02|436.32|439.01|436.31|2
1737897240000|2025-01-26 13:14:00|439|436.3|439.15|436.45|439.15|436.45|438.99|436.29|5
1737897250000|2025-01-26 13:14:10|439.14|436.44|439.05|436.35|439.14|436.44|439.05|436.35|5
1737897260000|2025-01-26 13:14:20|439.06|436.36|439.09|436.39|439.09|436.39|439.06|436.36|3
1737897270000|2025-01-26 13:14:30|439.1|436.4|439.01|436.31|439.11|436.41|439|436.3|6
1737897280000|2025-01-26 13:14:40|439.02|436.32|439.02|436.32|439.02|436.32|439.02|436.32|1
1737897290000|2025-01-26 13:14:50|439.01|436.31|439.01|436.31|439.01|436.31|439.01|436.31|1
1737897300000|2025-01-26 13:15:00|439.02|436.32|439.06|436.36|439.06|436.36|439.01|436.31|4
1737897310000|2025-01-26 13:15:10|439.05|436.35|439.04|436.34|439.05|436.35|439.04|436.34|4
1737897320000|2025-01-26 13:15:20|439.03|436.33|439.11|436.41|439.11|436.41|439.03|436.33|3
1737897330000|2025-01-26 13:15:30|439.12|436.42|439.16|436.46|439.17|436.47|439.12|436.42|4
1737897340000|2025-01-26 13:15:40|439.15|436.45|439.01|436.31|439.15|436.45|439|436.3|6
1737897350000|2025-01-26 13:15:50|439.12|436.42|439.12|436.42|439.12|436.42|439.12|436.42|1
1737897360000|2025-01-26 13:16:00|439.11|436.41|439.12|436.42|439.12|436.42|439.11|436.41|2
1737897370000|2025-01-26 13:16:10|439.11|436.41|439.09|436.39|439.11|436.41|439.09|436.39|3
1737897380000|2025-01-26 13:16:20|439.08|436.38|439.06|436.36|439.08|436.38|439.06|436.36|3
1737897390000|2025-01-26 13:16:30|439.05|436.35|438.98|436.28|439.06|436.36|438.96|436.26|6
1737897400000|2025-01-26 13:16:40|438.97|436.27|438.9|436.2|439.02|436.32|438.9|436.2|5
1737897410000|2025-01-26 13:16:50|438.89|436.19|438.89|436.19|438.89|436.19|438.89|436.19|1
1737897420000|2025-01-26 13:17:00|438.9|436.2|438.83|436.13|438.9|436.2|438.83|436.13|5
1737897430000|2025-01-26 13:17:10|438.82|436.12|438.7|436|438.82|436.12|438.69|435.99|12
1737897440000|2025-01-26 13:17:20|438.69|435.99|438.69|435.99|438.69|435.99|438.68|435.98|3
1737897450000|2025-01-26 13:17:30|438.7|436|438.64|435.94|438.7|436|438.64|435.94|5
1737897460000|2025-01-26 13:17:40|438.63|435.93|438.54|435.84|438.63|435.93|438.54|435.84|2
1737897470000|2025-01-26 13:17:50|438.55|435.85|438.45|435.75|438.56|435.86|438.45|435.75|6
1737897480000|2025-01-26 13:18:00|438.46|435.76|438.61|435.91|438.62|435.92|438.46|435.76|4
1737897500000|2025-01-26 13:18:20|438.62|435.92|438.6|435.9|438.62|435.92|438.6|435.9|3
1737897510000|2025-01-26 13:18:30|438.52|435.82|438.54|435.84|438.54|435.84|438.5|435.8|8
1737897520000|2025-01-26 13:18:40|438.52|435.82|438.57|435.87|438.57|435.87|438.49|435.79|7
1737897530000|2025-01-26 13:18:50|438.62|435.92|438.58|435.88|438.62|435.92|438.58|435.88|5
1737897540000|2025-01-26 13:19:00|438.57|435.87|438.53|435.83|438.57|435.87|438.53|435.83|5
1737897550000|2025-01-26 13:19:10|438.54|435.84|438.47|435.77|438.54|435.84|438.46|435.76|6
1737897560000|2025-01-26 13:19:20|438.46|435.76|438.52|435.82|438.53|435.83|438.46|435.76|6
1737897570000|2025-01-26 13:19:30|438.53|435.83|438.53|435.83|438.53|435.83|438.52|435.82|3
1737897580000|2025-01-26 13:19:40|438.54|435.84|438.5|435.8|438.55|435.85|438.47|435.77|6
1737897590000|2025-01-26 13:19:50|438.51|435.81|438.51|435.81|438.52|435.82|438.51|435.81|3
1737897600000|2025-01-26 13:20:00|438.52|435.82|438.48|435.78|438.52|435.82|438.46|435.76|4
1737897610000|2025-01-26 13:20:10|438.47|435.77|438.42|435.72|438.47|435.77|438.4|435.7|7
1737897620000|2025-01-26 13:20:20|438.43|435.73|438.34|435.64|438.43|435.73|438.34|435.64|4
1737897630000|2025-01-26 13:20:30|438.33|435.63|438.38|435.68|438.43|435.73|438.33|435.63|4
1737897640000|2025-01-26 13:20:40|438.37|435.67|438.39|435.69|438.4|435.7|438.36|435.66|7
1737897660000|2025-01-26 13:21:00|438.35|435.65|438.26|435.56|438.35|435.65|438.26|435.56|5
1737897680000|2025-01-26 13:21:20|438.21|435.51|438.13|435.43|438.21|435.51|438.13|435.43|4
1737897690000|2025-01-26 13:21:30|438.14|435.44|437.91|435.21|438.14|435.44|437.91|435.21|11
1737897700000|2025-01-26 13:21:40|437.9|435.2|437.85|435.15|437.9|435.2|437.85|435.15|6
1737897710000|2025-01-26 13:21:50|437.86|435.16|437.96|435.26|437.96|435.26|437.86|435.16|5
1737897720000|2025-01-26 13:22:00|438.01|435.31|438.01|435.31|438.02|435.32|438.01|435.31|3
1737897730000|2025-01-26 13:22:10|438.02|435.32|438.19|435.49|438.19|435.49|438.02|435.32|9
1737897740000|2025-01-26 13:22:20|438.2|435.5|438.28|435.58|438.28|435.58|438.2|435.5|6
1737897750000|2025-01-26 13:22:30|438.29|435.59|438.31|435.61|438.31|435.61|438.29|435.59|5
1737897760000|2025-01-26 13:22:40|438.32|435.62|438.32|435.62|438.32|435.62|438.32|435.62|1
1737897770000|2025-01-26 13:22:50|438.33|435.63|438.34|435.64|438.35|435.65|438.33|435.63|4
1737897780000|2025-01-26 13:23:00|438.33|435.63|438.39|435.69|438.41|435.71|438.32|435.62|5
1737897790000|2025-01-26 13:23:10|438.4|435.7|438.4|435.7|438.42|435.72|438.4|435.7|7
1737897800000|2025-01-26 13:23:20|438.39|435.69|438.31|435.61|438.39|435.69|438.31|435.61|9
1737897810000|2025-01-26 13:23:30|438.3|435.6|438.16|435.46|438.3|435.6|438.16|435.46|8
1737897820000|2025-01-26 13:23:40|438.15|435.45|438.08|435.38|438.15|435.45|438.08|435.38|4
1737897830000|2025-01-26 13:23:50|437.99|435.29|437.99|435.29|437.99|435.29|437.99|435.29|1
1737897840000|2025-01-26 13:24:00|438|435.3|438.02|435.32|438.02|435.32|438|435.3|3
1737897850000|2025-01-26 13:24:10|438.03|435.33|438.04|435.34|438.04|435.34|438.03|435.33|2
1737897860000|2025-01-26 13:24:20|438.05|435.35|437.99|435.29|438.05|435.35|437.93|435.23|10
1737897870000|2025-01-26 13:24:30|438|435.3|438|435.3|438.01|435.31|438|435.3|3
1737897880000|2025-01-26 13:24:40|437.99|435.29|438.06|435.36|438.07|435.37|437.99|435.29|3
1737897890000|2025-01-26 13:24:50|438.05|435.35|437.95|435.25|438.05|435.35|437.95|435.25|7
1737897900000|2025-01-26 13:25:00|437.96|435.26|438.03|435.33|438.04|435.34|437.96|435.26|5
1737897910000|2025-01-26 13:25:10|438.02|435.32|438.02|435.32|438.03|435.33|438.02|435.32|3
1737897920000|2025-01-26 13:25:20|438.03|435.33|438.04|435.34|438.04|435.34|438.03|435.33|2
1737897930000|2025-01-26 13:25:30|438.05|435.35|438.14|435.44|438.14|435.44|438.05|435.35|3
1737897940000|2025-01-26 13:25:40|438.13|435.43|438.12|435.42|438.13|435.43|438.12|435.42|2
1737897950000|2025-01-26 13:25:50|438.11|435.41|438.28|435.58|438.29|435.59|438.11|435.41|7
1737897960000|2025-01-26 13:26:00|438.29|435.59|438.26|435.56|438.29|435.59|438.26|435.56|4
1737897970000|2025-01-26 13:26:10|438.27|435.57|438.33|435.63|438.33|435.63|438.27|435.57|6
1737897980000|2025-01-26 13:26:20|438.4|435.7|438.41|435.71|438.41|435.71|438.4|435.7|4
1737897990000|2025-01-26 13:26:30|438.42|435.72|438.5|435.8|438.52|435.82|438.42|435.72|10
1737898000000|2025-01-26 13:26:40|438.51|435.81|438.52|435.82|438.52|435.82|438.51|435.81|2
1737898020000|2025-01-26 13:27:00|438.51|435.81|438.46|435.76|438.51|435.81|438.42|435.72|7
1737898030000|2025-01-26 13:27:10|438.45|435.75|438.44|435.74|438.46|435.76|438.44|435.74|4
1737898040000|2025-01-26 13:27:20|438.43|435.73|438.51|435.81|438.51|435.81|438.43|435.73|4
1737898050000|2025-01-26 13:27:30|438.52|435.82|438.4|435.7|438.52|435.82|438.4|435.7|5
1737898060000|2025-01-26 13:27:40|438.41|435.71|438.42|435.72|438.42|435.72|438.41|435.71|2
1737898070000|2025-01-26 13:27:50|438.43|435.73|438.43|435.73|438.45|435.75|438.43|435.73|5
1737898080000|2025-01-26 13:28:00|438.35|435.65|438.32|435.62|438.36|435.66|438.31|435.61|8
1737898090000|2025-01-26 13:28:10|438.26|435.56|438.21|435.51|438.26|435.56|438.21|435.51|6
1737898100000|2025-01-26 13:28:20|438.2|435.5|438.29|435.59|438.3|435.6|438.2|435.5|5
1737898110000|2025-01-26 13:28:30|438.28|435.58|438.26|435.56|438.29|435.59|438.25|435.55|9
1737898120000|2025-01-26 13:28:40|438.27|435.57|438.31|435.61|438.31|435.61|438.26|435.56|4
1737898130000|2025-01-26 13:28:50|438.32|435.62|438.33|435.63|438.33|435.63|438.32|435.62|2
1737898140000|2025-01-26 13:29:00|438.34|435.64|438.25|435.55|438.34|435.64|438.25|435.55|3
1737898150000|2025-01-26 13:29:10|438.26|435.56|438.19|435.49|438.29|435.59|438.18|435.48|11
1737898160000|2025-01-26 13:29:20|438.18|435.48|438.14|435.44|438.18|435.48|438.14|435.44|5
1737898170000|2025-01-26 13:29:30|438.13|435.43|438.11|435.41|438.13|435.43|438.11|435.41|3
1737898180000|2025-01-26 13:29:40|437.99|435.29|438.03|435.33|438.03|435.33|437.99|435.29|3
1737898190000|2025-01-26 13:29:50|438.02|435.32|437.99|435.29|438.02|435.32|437.99|435.29|4
1737898200000|2025-01-26 13:30:00|437.98|435.28|437.88|435.18|437.98|435.28|437.86|435.16|10
1737898210000|2025-01-26 13:30:10|437.89|435.19|437.89|435.19|437.89|435.19|437.89|435.19|1
1737898220000|2025-01-26 13:30:20|437.9|435.2|437.93|435.23|437.93|435.23|437.9|435.2|9
1737898230000|2025-01-26 13:30:30|437.97|435.27|437.92|435.22|437.97|435.27|437.92|435.22|5
1737898240000|2025-01-26 13:30:40|437.87|435.17|437.84|435.14|437.87|435.17|437.81|435.11|6
1737898250000|2025-01-26 13:30:50|437.85|435.15|437.87|435.17|437.87|435.17|437.85|435.15|3
1737898260000|2025-01-26 13:31:00|437.88|435.18|437.89|435.19|437.89|435.19|437.88|435.18|2
1737898270000|2025-01-26 13:31:10|437.9|435.2|437.93|435.23|437.93|435.23|437.9|435.2|4
1737898280000|2025-01-26 13:31:20|437.92|435.22|437.83|435.13|437.92|435.22|437.83|435.13|4
1737898290000|2025-01-26 13:31:30|437.84|435.14|437.88|435.18|437.88|435.18|437.84|435.14|4
1737898300000|2025-01-26 13:31:40|437.89|435.19|437.97|435.27|437.98|435.28|437.88|435.18|12
1737898310000|2025-01-26 13:31:50|437.98|435.28|438.06|435.36|438.06|435.36|437.98|435.28|8
1737898320000|2025-01-26 13:32:00|438.07|435.37|438.04|435.34|438.14|435.44|438.04|435.34|9
1737898330000|2025-01-26 13:32:10|438|435.3|437.86|435.16|438|435.3|437.86|435.16|11
1737898340000|2025-01-26 13:32:20|437.85|435.15|437.81|435.11|437.86|435.16|437.8|435.1|5
1737898350000|2025-01-26 13:32:30|437.76|435.06|437.76|435.06|437.76|435.06|437.75|435.05|3
1737898360000|2025-01-26 13:32:40|437.75|435.05|437.72|435.02|437.75|435.05|437.71|435.01|7
1737898370000|2025-01-26 13:32:50|437.65|434.95|437.59|434.89|437.66|434.96|437.59|434.89|8
1737898380000|2025-01-26 13:33:00|437.58|434.88|437.71|435.01|437.71|435.01|437.58|434.88|9
1737898390000|2025-01-26 13:33:10|437.72|435.02|437.78|435.08|437.78|435.08|437.72|435.02|4
1737898400000|2025-01-26 13:33:20|437.76|435.06|437.74|435.04|437.76|435.06|437.69|434.99|8
1737898410000|2025-01-26 13:33:30|437.75|435.05|437.81|435.11|437.82|435.12|437.75|435.05|6
1737898420000|2025-01-26 13:33:40|437.82|435.12|437.83|435.13|437.83|435.13|437.81|435.11|4
1737898430000|2025-01-26 13:33:50|437.84|435.14|437.75|435.05|437.85|435.15|437.74|435.04|5
1737898440000|2025-01-26 13:34:00|437.82|435.12|437.92|435.22|437.92|435.22|437.82|435.12|9
1737898450000|2025-01-26 13:34:10|438|435.3|438.03|435.33|438.05|435.35|438|435.3|5
1737898460000|2025-01-26 13:34:20|438.04|435.34|438.12|435.42|438.12|435.42|438.03|435.33|5
1737898470000|2025-01-26 13:34:30|438.13|435.43|438.12|435.42|438.13|435.43|438.12|435.42|2
1737898480000|2025-01-26 13:34:40|438.13|435.43|438.16|435.46|438.16|435.46|438.13|435.43|4
1737898490000|2025-01-26 13:34:50|438.17|435.47|438.11|435.41|438.18|435.48|438.11|435.41|6
1737898500000|2025-01-26 13:35:00|438.09|435.39|438.04|435.34|438.09|435.39|438.04|435.34|4
1737898510000|2025-01-26 13:35:10|438.05|435.35|438.11|435.41|438.13|435.43|437.98|435.28|7
1737898520000|2025-01-26 13:35:20|438.1|435.4|438.11|435.41|438.11|435.41|438.09|435.39|6
1737898530000|2025-01-26 13:35:30|438.12|435.42|438.15|435.45|438.15|435.45|438.12|435.42|4
1737898540000|2025-01-26 13:35:40|438.16|435.46|438.17|435.47|438.17|435.47|438.16|435.46|2
1737898550000|2025-01-26 13:35:50|438.18|435.48|438.24|435.54|438.28|435.58|438.18|435.48|6
1737898560000|2025-01-26 13:36:00|438.12|435.42|438.23|435.53|438.23|435.53|438.08|435.38|15
1737898570000|2025-01-26 13:36:10|438.32|435.62|438.29|435.59|438.32|435.62|438.29|435.59|4
1737898580000|2025-01-26 13:36:20|438.28|435.58|438.23|435.53|438.28|435.58|438.22|435.52|6
1737898590000|2025-01-26 13:36:30|438.22|435.52|438.31|435.61|438.34|435.64|438.21|435.51|7
1737898600000|2025-01-26 13:36:40|438.3|435.6|438.29|435.59|438.3|435.6|438.29|435.59|2
1737898610000|2025-01-26 13:36:50|438.28|435.58|438.25|435.55|438.28|435.58|438.25|435.55|4
1737898620000|2025-01-26 13:37:00|438.26|435.56|438.29|435.59|438.29|435.59|438.22|435.52|5
1737898630000|2025-01-26 13:37:10|438.3|435.6|438.29|435.59|438.3|435.6|438.2|435.5|10
1737898640000|2025-01-26 13:37:20|438.3|435.6|438.49|435.79|438.49|435.79|438.3|435.6|12
1737898650000|2025-01-26 13:37:30|438.5|435.8|438.62|435.92|438.63|435.93|438.5|435.8|6
1737898670000|2025-01-26 13:37:50|438.63|435.93|438.62|435.92|438.63|435.93|438.62|435.92|2
1737898680000|2025-01-26 13:38:00|438.63|435.93|438.65|435.95|438.65|435.95|438.57|435.87|11
1737898690000|2025-01-26 13:38:10|438.76|436.06|438.71|436.01|438.76|436.06|438.71|436.01|6
1737898760000|2025-01-26 13:39:20|438.33|435.63|438.32|435.62|438.34|435.64|438.32|435.62|4
1737898770000|2025-01-26 13:39:30|438.31|435.61|438.25|435.55|438.32|435.62|438.25|435.55|9
1737898780000|2025-01-26 13:39:40|438.24|435.54|438.17|435.47|438.24|435.54|438.17|435.47|8
1737898800000|2025-01-26 13:40:00|438.16|435.46|438.14|435.44|438.16|435.46|438.13|435.43|6
1737898810000|2025-01-26 13:40:10|438.13|435.43|438.12|435.42|438.13|435.43|438.12|435.42|2
1737898820000|2025-01-26 13:40:20|438.11|435.41|438.1|435.4|438.11|435.41|438.1|435.4|2
1737898830000|2025-01-26 13:40:30|438.09|435.39|438.07|435.37|438.09|435.39|438.06|435.36|4
1737898840000|2025-01-26 13:40:40|438.15|435.45|438.13|435.43|438.15|435.45|438.11|435.41|6
1737898850000|2025-01-26 13:40:50|438.14|435.44|438.24|435.54|438.24|435.54|438.14|435.44|4
1737898860000|2025-01-26 13:41:00|438.34|435.64|438.34|435.64|438.34|435.64|438.33|435.63|3
1737898870000|2025-01-26 13:41:10|438.35|435.65|438.37|435.67|438.37|435.67|438.35|435.65|3
1737898880000|2025-01-26 13:41:20|438.38|435.68|438.42|435.72|438.42|435.72|438.38|435.68|2
1737898890000|2025-01-26 13:41:30|438.41|435.71|438.38|435.68|438.41|435.71|438.38|435.68|4
1737898900000|2025-01-26 13:41:40|438.39|435.69|438.53|435.83|438.53|435.83|438.39|435.69|7
1737898920000|2025-01-26 13:42:00|438.54|435.84|438.63|435.93|438.63|435.93|438.54|435.84|3
1737898930000|2025-01-26 13:42:10|438.64|435.94|438.55|435.85|438.65|435.95|438.55|435.85|4
1737898940000|2025-01-26 13:42:20|438.56|435.86|438.63|435.93|438.63|435.93|438.56|435.86|2
1737898960000|2025-01-26 13:42:40|438.62|435.92|438.68|435.98|438.68|435.98|438.6|435.9|6
1737898980000|2025-01-26 13:43:00|438.67|435.97|438.62|435.92|438.67|435.97|438.62|435.92|5
1737898990000|2025-01-26 13:43:10|438.63|435.93|438.58|435.88|438.63|435.93|438.57|435.87|6
1737899000000|2025-01-26 13:43:20|438.57|435.87|438.56|435.86|438.57|435.87|438.56|435.86|2
1737899010000|2025-01-26 13:43:30|438.55|435.85|438.52|435.82|438.55|435.85|438.52|435.82|4
1737899020000|2025-01-26 13:43:40|438.51|435.81|438.49|435.79|438.51|435.81|438.46|435.76|10
1737899040000|2025-01-26 13:44:00|438.48|435.78|438.44|435.74|438.49|435.79|438.43|435.73|5
1737899050000|2025-01-26 13:44:10|438.43|435.73|438.41|435.71|438.43|435.73|438.4|435.7|4
1737899060000|2025-01-26 13:44:20|438.42|435.72|438.22|435.52|438.42|435.72|438.21|435.51|15
1737899070000|2025-01-26 13:44:30|438.21|435.51|438.2|435.5|438.21|435.51|438.2|435.5|2
1737899080000|2025-01-26 13:44:40|438.19|435.49|438.31|435.61|438.31|435.61|438.19|435.49|4
1737899090000|2025-01-26 13:44:50|438.32|435.62|438.42|435.72|438.42|435.72|438.32|435.62|8
1737899100000|2025-01-26 13:45:00|438.41|435.71|438.27|435.57|438.41|435.71|438.27|435.57|7
1737899110000|2025-01-26 13:45:10|438.26|435.56|438.25|435.55|438.26|435.56|438.25|435.55|2
1737899120000|2025-01-26 13:45:20|438.26|435.56|438.2|435.5|438.26|435.56|438.2|435.5|6
1737899130000|2025-01-26 13:45:30|438.19|435.49|438.14|435.44|438.19|435.49|438.14|435.44|3
1737899150000|2025-01-26 13:45:50|438.15|435.45|438.13|435.43|438.15|435.45|438.13|435.43|4
1737899160000|2025-01-26 13:46:00|438.1|435.4|438.14|435.44|438.15|435.45|438.1|435.4|3
1737899170000|2025-01-26 13:46:10|438.13|435.43|438.1|435.4|438.13|435.43|438.1|435.4|3
1737899180000|2025-01-26 13:46:20|438.09|435.39|438.08|435.38|438.1|435.4|438.08|435.38|4
1737899190000|2025-01-26 13:46:30|438.07|435.37|438.04|435.34|438.07|435.37|438.04|435.34|4
1737899200000|2025-01-26 13:46:40|438.03|435.33|438.01|435.31|438.03|435.33|438.01|435.31|3
1737899210000|2025-01-26 13:46:50|438|435.3|437.99|435.29|438|435.3|437.99|435.29|2
1737899220000|2025-01-26 13:47:00|437.98|435.28|437.98|435.28|437.98|435.28|437.98|435.28|1
1737899230000|2025-01-26 13:47:10|437.97|435.27|437.96|435.26|437.97|435.27|437.96|435.26|2
1737899240000|2025-01-26 13:47:20|438.02|435.32|438.06|435.36|438.06|435.36|438.02|435.32|2
1737899250000|2025-01-26 13:47:30|438.07|435.37|438.15|435.45|438.18|435.48|438.07|435.37|4
1737899260000|2025-01-26 13:47:40|438.16|435.46|438.17|435.47|438.17|435.47|438.16|435.46|2
1737899270000|2025-01-26 13:47:50|438.13|435.43|438.18|435.48|438.18|435.48|438.13|435.43|10
1737899280000|2025-01-26 13:48:00|438.13|435.43|438.15|435.45|438.16|435.46|438.13|435.43|6
1737899290000|2025-01-26 13:48:10|438.14|435.44|438.13|435.43|438.14|435.44|438.1|435.4|5
1737899300000|2025-01-26 13:48:20|438.14|435.44|438.25|435.55|438.25|435.55|438.14|435.44|3
1737899310000|2025-01-26 13:48:30|438.23|435.53|438.15|435.45|438.24|435.54|438.15|435.45|7
1737899320000|2025-01-26 13:48:40|438.13|435.43|438.08|435.38|438.13|435.43|438.08|435.38|6
1737899330000|2025-01-26 13:48:50|438.07|435.37|438.05|435.35|438.07|435.37|438.05|435.35|3
1737899340000|2025-01-26 13:49:00|438.04|435.34|437.98|435.28|438.04|435.34|437.98|435.28|7
1737899350000|2025-01-26 13:49:10|437.97|435.27|437.94|435.24|437.97|435.27|437.94|435.24|4
1737899360000|2025-01-26 13:49:20|437.93|435.23|437.93|435.23|437.93|435.23|437.93|435.23|1
1737899370000|2025-01-26 13:49:30|437.74|435.04|437.74|435.04|437.76|435.06|437.73|435.03|4
1737899380000|2025-01-26 13:49:40|437.73|435.03|437.87|435.17|437.87|435.17|437.73|435.03|4
1737899390000|2025-01-26 13:49:50|437.88|435.18|437.86|435.16|437.88|435.18|437.86|435.16|3
1737899400000|2025-01-26 13:50:00|437.92|435.22|438.02|435.32|438.02|435.32|437.92|435.22|5
1737899410000|2025-01-26 13:50:10|438.03|435.33|438.04|435.34|438.04|435.34|438.03|435.33|2
1737899420000|2025-01-26 13:50:20|438.1|435.4|438.16|435.46|438.16|435.46|438.1|435.4|4
1737899430000|2025-01-26 13:50:30|438.15|435.45|438.16|435.46|438.16|435.46|438.15|435.45|2
1737899440000|2025-01-26 13:50:40|438.25|435.55|438.19|435.49|438.25|435.55|438.19|435.49|3
1737899460000|2025-01-26 13:51:00|438.2|435.5|438.27|435.57|438.28|435.58|438.2|435.5|4
1737899470000|2025-01-26 13:51:10|438.26|435.56|438.12|435.42|438.26|435.56|438.12|435.42|7
1737899480000|2025-01-26 13:51:20|438.11|435.41|438.09|435.39|438.11|435.41|438.09|435.39|3
1737899490000|2025-01-26 13:51:30|438.08|435.38|437.94|435.24|438.08|435.38|437.94|435.24|4
1737899500000|2025-01-26 13:51:40|437.95|435.25|437.97|435.27|437.97|435.27|437.95|435.25|3
1737899510000|2025-01-26 13:51:50|437.96|435.26|437.95|435.25|437.96|435.26|437.9|435.2|7
1737899520000|2025-01-26 13:52:00|437.96|435.26|437.98|435.28|437.98|435.28|437.96|435.26|3
1737899530000|2025-01-26 13:52:10|437.99|435.29|438.05|435.35|438.06|435.36|437.99|435.29|5
1737899540000|2025-01-26 13:52:20|438.06|435.36|438.15|435.45|438.15|435.45|438.06|435.36|6
1737899550000|2025-01-26 13:52:30|438.16|435.46|438.1|435.4|438.16|435.46|438.09|435.39|5
1737899560000|2025-01-26 13:52:40|438.11|435.41|438.24|435.54|438.24|435.54|438.11|435.41|6
1737899570000|2025-01-26 13:52:50|438.25|435.55|438.34|435.64|438.34|435.64|438.25|435.55|4
1737899580000|2025-01-26 13:53:00|438.33|435.63|438.27|435.57|438.33|435.63|438.27|435.57|4
1737899590000|2025-01-26 13:53:10|438.28|435.58|438.26|435.56|438.28|435.58|438.26|435.56|3
1737899600000|2025-01-26 13:53:20|438.25|435.55|438.17|435.47|438.25|435.55|438.15|435.45|4
1737899610000|2025-01-26 13:53:30|438.16|435.46|438.12|435.42|438.17|435.47|438.12|435.42|7
1737899620000|2025-01-26 13:53:40|438.09|435.39|438.09|435.39|438.09|435.39|438.09|435.39|1
1737899630000|2025-01-26 13:53:50|438.1|435.4|438.15|435.45|438.15|435.45|438.1|435.4|2
1737899640000|2025-01-26 13:54:00|438.18|435.48|438.22|435.52|438.22|435.52|438.18|435.48|5
1737899650000|2025-01-26 13:54:10|438.21|435.51|438.14|435.44|438.21|435.51|438.11|435.41|5
1737899660000|2025-01-26 13:54:20|438.15|435.45|438.16|435.46|438.16|435.46|438.15|435.45|2
1737899670000|2025-01-26 13:54:30|438.15|435.45|438.16|435.46|438.16|435.46|438.15|435.45|2
1737899690000|2025-01-26 13:54:50|438.15|435.45|438.14|435.44|438.15|435.45|438.14|435.44|2
1737899700000|2025-01-26 13:55:00|438.25|435.55|438.2|435.5|438.25|435.55|438.2|435.5|6
1737899710000|2025-01-26 13:55:10|438.19|435.49|438.3|435.6|438.3|435.6|438.19|435.49|5
1737899720000|2025-01-26 13:55:20|438.31|435.61|438.35|435.65|438.36|435.66|438.31|435.61|5
1737899730000|2025-01-26 13:55:30|438.34|435.64|438.34|435.64|438.34|435.64|438.34|435.64|1
1737899750000|2025-01-26 13:55:50|438.35|435.65|438.46|435.76|438.47|435.77|438.35|435.65|7
1737899760000|2025-01-26 13:56:00|438.47|435.77|438.56|435.86|438.56|435.86|438.47|435.77|6
1737899770000|2025-01-26 13:56:10|438.62|435.92|438.66|435.96|438.66|435.96|438.62|435.92|5
1737899780000|2025-01-26 13:56:20|438.67|435.97|438.7|436|438.7|436|438.67|435.97|4
1737899790000|2025-01-26 13:56:30|438.74|436.04|438.64|435.94|438.75|436.05|438.64|435.94|6
1737899800000|2025-01-26 13:56:40|438.63|435.93|438.65|435.95|438.65|435.95|438.63|435.93|3
1737899810000|2025-01-26 13:56:50|438.64|435.94|438.57|435.87|438.64|435.94|438.57|435.87|4
1737899820000|2025-01-26 13:57:00|438.5|435.8|438.4|435.7|438.5|435.8|438.4|435.7|4
1737899840000|2025-01-26 13:57:20|438.36|435.66|438.33|435.63|438.36|435.66|438.33|435.63|6
1737899850000|2025-01-26 13:57:30|438.34|435.64|438.36|435.66|438.36|435.66|438.34|435.64|5
1737899860000|2025-01-26 13:57:40|438.37|435.67|438.44|435.74|438.47|435.77|438.37|435.67|5
1737899870000|2025-01-26 13:57:50|438.43|435.73|438.41|435.71|438.43|435.73|438.41|435.71|3
1737899880000|2025-01-26 13:58:00|438.37|435.67|438.3|435.6|438.37|435.67|438.3|435.6|4
1737899890000|2025-01-26 13:58:10|438.31|435.61|438.31|435.61|438.31|435.61|438.31|435.61|1
1737899900000|2025-01-26 13:58:20|438.32|435.62|438.34|435.64|438.34|435.64|438.32|435.62|3
1737899910000|2025-01-26 13:58:30|438.33|435.63|438.33|435.63|438.33|435.63|438.33|435.63|1
1737899920000|2025-01-26 13:58:40|438.32|435.62|438.29|435.59|438.32|435.62|438.27|435.57|4
1737899930000|2025-01-26 13:58:50|438.3|435.6|438.38|435.68|438.39|435.69|438.3|435.6|3
1737899940000|2025-01-26 13:59:00|438.37|435.67|438.36|435.66|438.38|435.68|438.36|435.66|4
1737899950000|2025-01-26 13:59:10|438.35|435.65|438.4|435.7|438.41|435.71|438.35|435.65|4
1737899960000|2025-01-26 13:59:20|438.39|435.69|438.38|435.68|438.39|435.69|438.38|435.68|2
1737899970000|2025-01-26 13:59:30|438.37|435.67|438.36|435.66|438.37|435.67|438.36|435.66|2
1737899980000|2025-01-26 13:59:40|438.32|435.62|438.39|435.69|438.39|435.69|438.3|435.6|5
1737899990000|2025-01-26 13:59:50|438.4|435.7|438.38|435.68|438.4|435.7|438.38|435.68|3
1737900000000|2025-01-26 14:00:00|438.37|435.67|438.32|435.62|438.37|435.67|438.32|435.62|6
1737900010000|2025-01-26 14:00:10|438.31|435.61|437.91|435.21|438.31|435.61|437.91|435.21|16
1737900020000|2025-01-26 14:00:20|437.96|435.26|438.04|435.34|438.06|435.36|437.96|435.26|10
1737900030000|2025-01-26 14:00:30|438.09|435.39|438.04|435.34|438.12|435.42|438.03|435.33|7
1737900040000|2025-01-26 14:00:40|438.03|435.33|438.01|435.31|438.03|435.33|438.01|435.31|3
1737900060000|2025-01-26 14:01:00|438.06|435.36|437.95|435.25|438.06|435.36|437.95|435.25|11
1737900070000|2025-01-26 14:01:10|437.96|435.26|438.01|435.31|438.01|435.31|437.96|435.26|5
1737900080000|2025-01-26 14:01:20|438.02|435.32|438.14|435.44|438.15|435.45|438.02|435.32|3
1737900090000|2025-01-26 14:01:30|438.15|435.45|438.11|435.41|438.16|435.46|438.1|435.4|5
1737900100000|2025-01-26 14:01:40|438.1|435.4|438.06|435.36|438.1|435.4|438.06|435.36|5
1737900110000|2025-01-26 14:01:50|438.07|435.37|438.03|435.33|438.07|435.37|438.03|435.33|4
1737900120000|2025-01-26 14:02:00|438.02|435.32|438.1|435.4|438.11|435.41|438.02|435.32|4
1737900130000|2025-01-26 14:02:10|438.11|435.41|438.1|435.4|438.11|435.41|438.04|435.34|7
1737900140000|2025-01-26 14:02:20|438.11|435.41|438.18|435.48|438.18|435.48|438.11|435.41|6
1737900150000|2025-01-26 14:02:30|438.17|435.47|438.32|435.62|438.32|435.62|438.17|435.47|8
1737900160000|2025-01-26 14:02:40|438.33|435.63|438.33|435.63|438.34|435.64|438.33|435.63|3
1737900170000|2025-01-26 14:02:50|438.34|435.64|438.37|435.67|438.41|435.71|438.34|435.64|7
1737900180000|2025-01-26 14:03:00|438.28|435.58|438.25|435.55|438.28|435.58|438.25|435.55|4
1737900190000|2025-01-26 14:03:10|438.24|435.54|438.22|435.52|438.24|435.54|438.22|435.52|3
1737900200000|2025-01-26 14:03:20|438.21|435.51|438.29|435.59|438.32|435.62|438.19|435.49|9
1737900210000|2025-01-26 14:03:30|438.28|435.58|438.24|435.54|438.28|435.58|438.24|435.54|5
1737900220000|2025-01-26 14:03:40|438.23|435.53|438.2|435.5|438.23|435.53|438.2|435.5|4
1737900230000|2025-01-26 14:03:50|438.19|435.49|438.21|435.51|438.21|435.51|438.17|435.47|4
1737900240000|2025-01-26 14:04:00|438.2|435.5|438.18|435.48|438.2|435.5|438.18|435.48|3
1737900250000|2025-01-26 14:04:10|438.17|435.47|437.97|435.27|438.17|435.47|437.97|435.27|12
1737900260000|2025-01-26 14:04:20|437.96|435.26|437.96|435.26|437.96|435.26|437.96|435.26|1
1737900270000|2025-01-26 14:04:30|437.93|435.23|437.84|435.14|437.93|435.23|437.83|435.13|12
1737900280000|2025-01-26 14:04:40|437.85|435.15|437.74|435.04|437.85|435.15|437.7|435|5
1737900290000|2025-01-26 14:04:50|437.79|435.09|437.84|435.14|437.84|435.14|437.79|435.09|3
1737900300000|2025-01-26 14:05:00|437.85|435.15|438|435.3|438.01|435.31|437.85|435.15|6
1737900310000|2025-01-26 14:05:10|438.01|435.31|438|435.3|438.01|435.31|438|435.3|2
1737900320000|2025-01-26 14:05:20|437.99|435.29|437.86|435.16|437.99|435.29|437.86|435.16|4
1737900330000|2025-01-26 14:05:30|437.77|435.07|437.66|434.96|437.81|435.11|437.65|434.95|12
1737900340000|2025-01-26 14:05:40|437.65|434.95|437.64|434.94|437.66|434.96|437.63|434.93|5
1737900350000|2025-01-26 14:05:50|437.65|434.95|437.71|435.01|437.71|435.01|437.63|434.93|4
1737900360000|2025-01-26 14:06:00|437.7|435|437.7|435|437.7|435|437.7|435|1
1737900370000|2025-01-26 14:06:10|437.71|435.01|437.69|434.99|437.71|435.01|437.69|434.99|3
1737900380000|2025-01-26 14:06:20|437.7|435|437.64|434.94|437.7|435|437.63|434.93|5
1737900390000|2025-01-26 14:06:30|437.7|435|437.75|435.05|437.76|435.06|437.7|435|6
1737900400000|2025-01-26 14:06:40|437.71|435.01|437.71|435.01|437.71|435.01|437.71|435.01|1
1737900410000|2025-01-26 14:06:50|437.72|435.02|437.69|434.99|437.72|435.02|437.69|434.99|4
1737900420000|2025-01-26 14:07:00|437.68|434.98|437.4|434.7|437.68|434.98|437.39|434.69|7
1737900430000|2025-01-26 14:07:10|437.39|434.69|437.36|434.66|437.4|434.7|437.36|434.66|3
1737900440000|2025-01-26 14:07:20|437.37|434.67|437.36|434.66|437.37|434.67|437.36|434.66|4
1737900450000|2025-01-26 14:07:30|437.45|434.75|437.43|434.73|437.45|434.75|437.43|434.73|3
1737900460000|2025-01-26 14:07:40|437.42|434.72|437.4|434.7|437.45|434.75|437.39|434.69|7
1737900470000|2025-01-26 14:07:50|437.41|434.71|437.46|434.76|437.46|434.76|437.41|434.71|9
1737900480000|2025-01-26 14:08:00|437.47|434.77|437.47|434.77|437.47|434.77|437.46|434.76|3
1737900490000|2025-01-26 14:08:10|437.48|434.78|437.57|434.87|437.57|434.87|437.48|434.78|2
1737900500000|2025-01-26 14:08:20|437.58|434.88|437.61|434.91|437.61|434.91|437.58|434.88|4
1737900510000|2025-01-26 14:08:30|437.62|434.92|437.6|434.9|437.68|434.98|437.6|434.9|7
1737900520000|2025-01-26 14:08:40|437.61|434.91|437.61|434.91|437.61|434.91|437.61|434.91|1
1737900530000|2025-01-26 14:08:50|437.57|434.87|437.49|434.79|437.57|434.87|437.49|434.79|7
1737900540000|2025-01-26 14:09:00|437.52|434.82|437.52|434.82|437.52|434.82|437.52|434.82|1
1737900550000|2025-01-26 14:09:10|437.51|434.81|437.53|434.83|437.55|434.85|437.51|434.81|4
1737900560000|2025-01-26 14:09:20|437.52|434.82|437.55|434.85|437.55|434.85|437.52|434.82|4
1737900570000|2025-01-26 14:09:30|437.56|434.86|437.5|434.8|437.56|434.86|437.5|434.8|6
1737900580000|2025-01-26 14:09:40|437.63|434.93|437.62|434.92|437.64|434.94|437.62|434.92|4
1737900590000|2025-01-26 14:09:50|437.63|434.93|437.52|434.82|437.63|434.93|437.52|434.82|5
1737900600000|2025-01-26 14:10:00|437.53|434.83|437.45|434.75|437.53|434.83|437.45|434.75|9
1737900610000|2025-01-26 14:10:10|437.44|434.74|437.4|434.7|437.44|434.74|437.4|434.7|5
1737900620000|2025-01-26 14:10:20|437.39|434.69|437.23|434.53|437.39|434.69|437.23|434.53|6
1737900630000|2025-01-26 14:10:30|437.22|434.52|437.18|434.48|437.22|434.52|437.18|434.48|5
1737900640000|2025-01-26 14:10:40|437.17|434.47|437.14|434.44|437.17|434.47|437.14|434.44|4
1737900660000|2025-01-26 14:11:00|437.2|434.5|437.18|434.48|437.2|434.5|437.18|434.48|5
1737900670000|2025-01-26 14:11:10|437.17|434.47|437.17|434.47|437.17|434.47|437.17|434.47|1
1737900680000|2025-01-26 14:11:20|437.16|434.46|437.11|434.41|437.22|434.52|437.11|434.41|7
1737900690000|2025-01-26 14:11:30|437.1|434.4|437.08|434.38|437.1|434.4|437.08|434.38|3
1737900710000|2025-01-26 14:11:50|437.12|434.42|437.12|434.42|437.12|434.42|437.12|434.42|1
1737900730000|2025-01-26 14:12:10|437.11|434.41|437.11|434.41|437.11|434.41|437.11|434.41|1
1737900740000|2025-01-26 14:12:20|437.1|434.4|437.09|434.39|437.1|434.4|437.09|434.39|2
1737900750000|2025-01-26 14:12:30|437.08|434.38|437.08|434.38|437.09|434.39|437.08|434.38|3
1737900840000|2025-01-26 14:14:00|436.69|433.99|436.62|433.92|436.69|433.99|436.58|433.88|13
1737900850000|2025-01-26 14:14:10|436.61|433.91|436.58|433.88|436.61|433.91|436.58|433.88|4
1737900860000|2025-01-26 14:14:20|436.57|433.87|436.57|433.87|436.57|433.87|436.57|433.87|1
1737900870000|2025-01-26 14:14:30|436.56|433.86|436.51|433.81|436.56|433.86|436.51|433.81|5
1737900880000|2025-01-26 14:14:40|436.5|433.8|436.49|433.79|436.5|433.8|436.49|433.79|2
1737900890000|2025-01-26 14:14:50|436.48|433.78|436.47|433.77|436.48|433.78|436.47|433.77|2
1737900900000|2025-01-26 14:15:00|436.46|433.76|436.41|433.71|436.46|433.76|436.41|433.71|3
1737900910000|2025-01-26 14:15:10|436.42|433.72|436.5|433.8|436.5|433.8|436.42|433.72|4
1737900920000|2025-01-26 14:15:20|436.49|433.79|436.58|433.88|436.58|433.88|436.49|433.79|10
1737900930000|2025-01-26 14:15:30|436.59|433.89|436.51|433.81|436.64|433.94|436.5|433.8|5
1737900940000|2025-01-26 14:15:40|436.53|433.83|436.56|433.86|436.56|433.86|436.53|433.83|4
1737900950000|2025-01-26 14:15:50|436.55|433.85|436.57|433.87|436.57|433.87|436.55|433.85|3
1737900960000|2025-01-26 14:16:00|436.63|433.93|436.67|433.97|436.67|433.97|436.63|433.93|2
1737900970000|2025-01-26 14:16:10|436.66|433.96|436.61|433.91|436.66|433.96|436.57|433.87|4
1737900980000|2025-01-26 14:16:20|436.58|433.88|436.58|433.88|436.58|433.88|436.58|433.88|1
1737900990000|2025-01-26 14:16:30|436.59|433.89|436.68|433.98|436.7|434|436.59|433.89|8
1737901000000|2025-01-26 14:16:40|436.69|433.99|436.69|433.99|436.69|433.99|436.69|433.99|1
1737901010000|2025-01-26 14:16:50|436.63|433.93|436.71|434.01|436.71|434.01|436.62|433.92|6
1737901020000|2025-01-26 14:17:00|436.72|434.02|436.74|434.04|436.75|434.05|436.72|434.02|4
1737901030000|2025-01-26 14:17:10|436.75|434.05|436.74|434.04|436.82|434.12|436.74|434.04|8
1737901040000|2025-01-26 14:17:20|436.73|434.03|436.66|433.96|436.73|434.03|436.64|433.94|7
1737901050000|2025-01-26 14:17:30|436.61|433.91|436.48|433.78|436.62|433.92|436.48|433.78|6
1737901060000|2025-01-26 14:17:40|436.47|433.77|436.42|433.72|436.47|433.77|436.42|433.72|6
1737901070000|2025-01-26 14:17:50|436.41|433.71|436.4|433.7|436.41|433.71|436.4|433.7|2
1737901090000|2025-01-26 14:18:10|436.43|433.73|436.48|433.78|436.49|433.79|436.43|433.73|4
1737901100000|2025-01-26 14:18:20|436.49|433.79|436.57|433.87|436.57|433.87|436.49|433.79|8
1737901110000|2025-01-26 14:18:30|436.58|433.88|436.73|434.03|436.73|434.03|436.58|433.88|6
1737901120000|2025-01-26 14:18:40|436.74|434.04|436.84|434.14|436.85|434.15|436.74|434.04|8
1737901130000|2025-01-26 14:18:50|436.85|434.15|436.84|434.14|436.85|434.15|436.84|434.14|2
1737901140000|2025-01-26 14:19:00|436.85|434.15|436.98|434.28|436.98|434.28|436.85|434.15|4
1737901150000|2025-01-26 14:19:10|436.99|434.29|437.08|434.38|437.08|434.38|436.99|434.29|5
1737901160000|2025-01-26 14:19:20|437.04|434.34|436.96|434.26|437.04|434.34|436.95|434.25|3
1737901170000|2025-01-26 14:19:30|436.98|434.28|436.98|434.28|436.98|434.28|436.98|434.28|1
1737901190000|2025-01-26 14:19:50|436.97|434.27|436.96|434.26|436.97|434.27|436.96|434.26|2
1737901200000|2025-01-26 14:20:00|436.95|434.25|436.92|434.22|436.95|434.25|436.92|434.22|4
1737901210000|2025-01-26 14:20:10|436.91|434.21|436.9|434.2|436.91|434.21|436.9|434.2|2
1737901220000|2025-01-26 14:20:20|436.86|434.16|436.92|434.22|436.92|434.22|436.86|434.16|3
1737901230000|2025-01-26 14:20:30|436.91|434.21|436.85|434.15|436.91|434.21|436.85|434.15|2
1737901240000|2025-01-26 14:20:40|436.91|434.21|436.81|434.11|436.91|434.21|436.8|434.1|4
1737901250000|2025-01-26 14:20:50|436.8|434.1|436.8|434.1|436.8|434.1|436.8|434.1|1
1737901260000|2025-01-26 14:21:00|436.79|434.09|436.74|434.04|436.79|434.09|436.74|434.04|5
1737901270000|2025-01-26 14:21:10|436.73|434.03|436.68|433.98|436.73|434.03|436.68|433.98|3
1737901280000|2025-01-26 14:21:20|436.67|433.97|436.47|433.77|436.67|433.97|436.47|433.77|9
1737901290000|2025-01-26 14:21:30|436.46|433.76|436.4|433.7|436.46|433.76|436.39|433.69|4
1737901300000|2025-01-26 14:21:40|436.39|433.69|436.33|433.63|436.39|433.69|436.33|433.63|8
1737901310000|2025-01-26 14:21:50|436.34|433.64|436.33|433.63|436.34|433.64|436.33|433.63|2
1737901320000|2025-01-26 14:22:00|436.32|433.62|436.43|433.73|436.43|433.73|436.31|433.61|10
1737901330000|2025-01-26 14:22:10|436.44|433.74|436.44|433.74|436.44|433.74|436.43|433.73|3
1737901340000|2025-01-26 14:22:20|436.48|433.78|436.5|433.8|436.5|433.8|436.48|433.78|3
1737901350000|2025-01-26 14:22:30|436.49|433.79|436.49|433.79|436.49|433.79|436.49|433.79|1
1737901370000|2025-01-26 14:22:50|436.53|433.83|436.47|433.77|436.57|433.87|436.45|433.75|5
1737901390000|2025-01-26 14:23:10|436.48|433.78|436.47|433.77|436.48|433.78|436.47|433.77|2
1737901400000|2025-01-26 14:23:20|436.46|433.76|436.43|433.73|436.46|433.76|436.43|433.73|4
1737901410000|2025-01-26 14:23:30|436.44|433.74|436.53|433.83|436.53|433.83|436.44|433.74|3
1737901420000|2025-01-26 14:23:40|436.54|433.84|436.5|433.8|436.54|433.84|436.45|433.75|7
1737901430000|2025-01-26 14:23:50|436.51|433.81|436.53|433.83|436.53|433.83|436.51|433.81|3
1737901440000|2025-01-26 14:24:00|436.54|433.84|436.69|433.99|436.7|434|436.54|433.84|6
1737901450000|2025-01-26 14:24:10|436.7|434|436.74|434.04|436.74|434.04|436.7|434|5
1737901460000|2025-01-26 14:24:20|436.78|434.08|436.85|434.15|436.85|434.15|436.77|434.07|5
1737901480000|2025-01-26 14:24:40|436.86|434.16|436.9|434.2|436.91|434.21|436.86|434.16|4
1737901490000|2025-01-26 14:24:50|436.86|434.16|436.74|434.04|436.86|434.16|436.74|434.04|6
1737901500000|2025-01-26 14:25:00|436.73|434.03|436.7|434|436.73|434.03|436.7|434|4
1737901510000|2025-01-26 14:25:10|436.69|433.99|436.66|433.96|436.69|433.99|436.66|433.96|4
1737901520000|2025-01-26 14:25:20|436.62|433.92|436.49|433.79|436.62|433.92|436.49|433.79|6
1737901530000|2025-01-26 14:25:30|436.5|433.8|436.49|433.79|436.5|433.8|436.49|433.79|2
1737901540000|2025-01-26 14:25:40|436.48|433.78|436.44|433.74|436.49|433.79|436.44|433.74|5
1737901560000|2025-01-26 14:26:00|436.54|433.84|436.54|433.84|436.55|433.85|436.54|433.84|5
1737901570000|2025-01-26 14:26:10|436.53|433.83|436.52|433.82|436.53|433.83|436.52|433.82|2
1737901580000|2025-01-26 14:26:20|436.51|433.81|436.64|433.94|436.64|433.94|436.5|433.8|5
1737901590000|2025-01-26 14:26:30|436.63|433.93|436.52|433.82|436.64|433.94|436.52|433.82|4
1737901610000|2025-01-26 14:26:50|436.61|433.91|436.58|433.88|436.61|433.91|436.58|433.88|4
1737901620000|2025-01-26 14:27:00|436.59|433.89|436.58|433.88|436.59|433.89|436.58|433.88|2
1737901630000|2025-01-26 14:27:10|436.59|433.89|436.54|433.84|436.59|433.89|436.53|433.83|7
1737901640000|2025-01-26 14:27:20|436.53|433.83|436.58|433.88|436.59|433.89|436.53|433.83|4
1737901650000|2025-01-26 14:27:30|436.57|433.87|436.52|433.82|436.57|433.87|436.52|433.82|4
1737901660000|2025-01-26 14:27:40|436.51|433.81|436.59|433.89|436.61|433.91|436.51|433.81|7
1737901670000|2025-01-26 14:27:50|436.51|433.81|436.56|433.86|436.56|433.86|436.51|433.81|6
1737901680000|2025-01-26 14:28:00|436.57|433.87|436.57|433.87|436.57|433.87|436.56|433.86|3
1737901690000|2025-01-26 14:28:10|436.58|433.88|436.67|433.97|436.67|433.97|436.58|433.88|3
1737901700000|2025-01-26 14:28:20|436.66|433.96|436.66|433.96|436.66|433.96|436.66|433.96|1
1737901710000|2025-01-26 14:28:30|436.67|433.97|436.65|433.95|436.71|434.01|436.65|433.95|6
1737901720000|2025-01-26 14:28:40|436.64|433.94|436.58|433.88|436.64|433.94|436.58|433.88|7
1737901730000|2025-01-26 14:28:50|436.57|433.87|436.57|433.87|436.58|433.88|436.57|433.87|3
1737901740000|2025-01-26 14:29:00|436.6|433.9|436.68|433.98|436.69|433.99|436.6|433.9|6
1737901750000|2025-01-26 14:29:10|436.67|433.97|436.74|434.04|436.74|434.04|436.67|433.97|6
1737901770000|2025-01-26 14:29:30|436.73|434.03|436.67|433.97|436.73|434.03|436.67|433.97|6
1737901780000|2025-01-26 14:29:40|436.66|433.96|436.56|433.86|436.66|433.96|436.56|433.86|7
1737901790000|2025-01-26 14:29:50|436.68|433.98|436.59|433.89|436.68|433.98|436.59|433.89|8
1737901800000|2025-01-26 14:30:00|436.58|433.88|436.77|434.07|436.77|434.07|436.58|433.88|11
1737901810000|2025-01-26 14:30:10|436.78|434.08|436.87|434.17|436.88|434.18|436.78|434.08|10
1737901820000|2025-01-26 14:30:20|436.88|434.18|436.88|434.18|436.88|434.18|436.88|434.18|1
1737901830000|2025-01-26 14:30:30|436.94|434.24|436.97|434.27|436.97|434.27|436.94|434.24|4
1737901840000|2025-01-26 14:30:40|436.96|434.26|436.89|434.19|436.96|434.26|436.89|434.19|5
1737901850000|2025-01-26 14:30:50|436.96|434.26|436.96|434.26|436.96|434.26|436.96|434.26|1
1737901860000|2025-01-26 14:31:00|436.95|434.25|437|434.3|437|434.3|436.92|434.22|8
1737901870000|2025-01-26 14:31:10|437.01|434.31|437.21|434.51|437.21|434.51|437.01|434.31|7
1737901880000|2025-01-26 14:31:20|437.22|434.52|437.42|434.72|437.42|434.72|437.22|434.52|13
1737901890000|2025-01-26 14:31:30|437.5|434.8|437.5|434.8|437.5|434.8|437.5|434.8|1
1737901900000|2025-01-26 14:31:40|437.51|434.81|437.43|434.73|437.55|434.85|437.43|434.73|6
1737901910000|2025-01-26 14:31:50|437.42|434.72|437.42|434.72|437.42|434.72|437.42|434.72|1
1737901920000|2025-01-26 14:32:00|437.41|434.71|437.36|434.66|437.41|434.71|437.33|434.63|8
1737901930000|2025-01-26 14:32:10|437.37|434.67|437.36|434.66|437.37|434.67|437.34|434.64|6
1737901940000|2025-01-26 14:32:20|437.31|434.61|437.37|434.67|437.38|434.68|437.31|434.61|6
1737901950000|2025-01-26 14:32:30|437.36|434.66|437.27|434.57|437.36|434.66|437.27|434.57|8
1737901960000|2025-01-26 14:32:40|437.26|434.56|437.31|434.61|437.31|434.61|437.26|434.56|2
1737901970000|2025-01-26 14:32:50|437.32|434.62|437.33|434.63|437.33|434.63|437.32|434.62|2
1737901980000|2025-01-26 14:33:00|437.37|434.67|437.42|434.72|437.43|434.73|437.37|434.67|4
1737901990000|2025-01-26 14:33:10|437.43|434.73|437.53|434.83|437.53|434.83|437.43|434.73|4
1737902000000|2025-01-26 14:33:20|437.49|434.79|437.5|434.8|437.5|434.8|437.49|434.79|2
1737902010000|2025-01-26 14:33:30|437.55|434.85|437.57|434.87|437.58|434.88|437.55|434.85|4
1737902020000|2025-01-26 14:33:40|437.58|434.88|437.58|434.88|437.59|434.89|437.57|434.87|5
1737902040000|2025-01-26 14:34:00|437.59|434.89|437.54|434.84|437.67|434.97|437.53|434.83|5
1737902050000|2025-01-26 14:34:10|437.53|434.83|437.53|434.83|437.53|434.83|437.53|434.83|1
1737902060000|2025-01-26 14:34:20|437.49|434.79|437.43|434.73|437.49|434.79|437.42|434.72|6
1737902070000|2025-01-26 14:34:30|437.42|434.72|437.35|434.65|437.42|434.72|437.35|434.65|7
1737902080000|2025-01-26 14:34:40|437.34|434.64|437.38|434.68|437.38|434.68|437.32|434.62|5
1737902090000|2025-01-26 14:34:50|437.37|434.67|437.38|434.68|437.38|434.68|437.36|434.66|4
1737902100000|2025-01-26 14:35:00|437.4|434.7|437.51|434.81|437.51|434.81|437.4|434.7|7
1737902110000|2025-01-26 14:35:10|437.5|434.8|437.53|434.83|437.53|434.83|437.5|434.8|4
1737902120000|2025-01-26 14:35:20|437.54|434.84|437.56|434.86|437.6|434.9|437.54|434.84|5
1737902130000|2025-01-26 14:35:30|437.57|434.87|437.56|434.86|437.57|434.87|437.56|434.86|2
1737902140000|2025-01-26 14:35:40|437.57|434.87|437.64|434.94|437.64|434.94|437.57|434.87|5
1737902150000|2025-01-26 14:35:50|437.63|434.93|437.61|434.91|437.63|434.93|437.6|434.9|3
1737902160000|2025-01-26 14:36:00|437.6|434.9|437.54|434.84|437.61|434.91|437.51|434.81|7
1737902170000|2025-01-26 14:36:10|437.55|434.85|437.59|434.89|437.59|434.89|437.5|434.8|7
1737902180000|2025-01-26 14:36:20|437.6|434.9|437.61|434.91|437.61|434.91|437.6|434.9|2
1737902190000|2025-01-26 14:36:30|437.68|434.98|437.69|434.99|437.69|434.99|437.68|434.98|2
1737902200000|2025-01-26 14:36:40|437.7|435|437.74|435.04|437.74|435.04|437.69|434.99|7
1737902210000|2025-01-26 14:36:50|437.75|435.05|437.89|435.19|437.89|435.19|437.75|435.05|7
1737902220000|2025-01-26 14:37:00|437.88|435.18|437.88|435.18|437.88|435.18|437.88|435.18|1
1737902230000|2025-01-26 14:37:10|437.87|435.17|437.65|434.95|437.87|435.17|437.65|434.95|6
1737902240000|2025-01-26 14:37:20|437.64|434.94|437.54|434.84|437.64|434.94|437.54|434.84|6
1737902250000|2025-01-26 14:37:30|437.55|434.85|437.54|434.84|437.55|434.85|437.54|434.84|2
1737902260000|2025-01-26 14:37:40|437.5|434.8|437.46|434.76|437.5|434.8|437.45|434.75|3
1737902270000|2025-01-26 14:37:50|437.45|434.75|437.47|434.77|437.47|434.77|437.45|434.75|3
1737902280000|2025-01-26 14:38:00|437.46|434.76|437.37|434.67|437.46|434.76|437.37|434.67|4
1737902290000|2025-01-26 14:38:10|437.36|434.66|437.3|434.6|437.36|434.66|437.29|434.59|7
1737902300000|2025-01-26 14:38:20|437.31|434.61|437.33|434.63|437.33|434.63|437.31|434.61|3
1737902330000|2025-01-26 14:38:50|437.34|434.64|437.49|434.79|437.49|434.79|437.34|434.64|5
1737902340000|2025-01-26 14:39:00|437.53|434.83|437.51|434.81|437.53|434.83|437.5|434.8|4
1737902350000|2025-01-26 14:39:10|437.52|434.82|437.56|434.86|437.59|434.89|437.52|434.82|4
1737902360000|2025-01-26 14:39:20|437.57|434.87|437.7|435|437.71|435.01|437.57|434.87|3
1737902370000|2025-01-26 14:39:30|437.71|435.01|437.72|435.02|437.72|435.02|437.71|435.01|2
1737902380000|2025-01-26 14:39:40|437.73|435.03|437.75|435.05|437.75|435.05|437.73|435.03|3
1737902390000|2025-01-26 14:39:50|437.8|435.1|437.83|435.13|437.83|435.13|437.79|435.09|6
1737902400000|2025-01-26 14:40:00|437.82|435.12|437.81|435.11|437.82|435.12|437.81|435.11|2
1737902410000|2025-01-26 14:40:10|437.78|435.08|437.87|435.17|437.88|435.18|437.77|435.07|6
1737902420000|2025-01-26 14:40:20|437.86|435.16|437.86|435.16|437.86|435.16|437.86|435.16|1
1737902430000|2025-01-26 14:40:30|437.85|435.15|437.84|435.14|437.85|435.15|437.84|435.14|2
1737902440000|2025-01-26 14:40:40|437.83|435.13|437.82|435.12|437.83|435.13|437.81|435.11|4
1737902450000|2025-01-26 14:40:50|437.83|435.13|437.86|435.16|437.86|435.16|437.83|435.13|3
1737902460000|2025-01-26 14:41:00|437.87|435.17|437.87|435.17|437.87|435.17|437.87|435.17|1
1737902470000|2025-01-26 14:41:10|437.88|435.18|437.97|435.27|437.98|435.28|437.88|435.18|7
1737902480000|2025-01-26 14:41:20|437.92|435.22|437.91|435.21|437.92|435.22|437.91|435.21|2
1737902490000|2025-01-26 14:41:30|437.9|435.2|437.89|435.19|437.9|435.2|437.89|435.19|2
1737902500000|2025-01-26 14:41:40|438.08|435.38|438.24|435.54|438.24|435.54|438.08|435.38|6
1737902510000|2025-01-26 14:41:50|438.25|435.55|438.24|435.54|438.25|435.55|438.24|435.54|2
1737902520000|2025-01-26 14:42:00|438.25|435.55|438.24|435.54|438.25|435.55|438.18|435.48|5
1737902530000|2025-01-26 14:42:10|438.25|435.55|438.29|435.59|438.29|435.59|438.25|435.55|5
1737902540000|2025-01-26 14:42:20|438.3|435.6|438.32|435.62|438.32|435.62|438.3|435.6|3
1737902550000|2025-01-26 14:42:30|438.33|435.63|438.5|435.8|438.5|435.8|438.33|435.63|7
1737902560000|2025-01-26 14:42:40|438.51|435.81|438.5|435.8|438.51|435.81|438.49|435.79|7
1737902570000|2025-01-26 14:42:50|438.53|435.83|438.55|435.85|438.58|435.88|438.53|435.83|5
1737902580000|2025-01-26 14:43:00|438.56|435.86|438.51|435.81|438.63|435.93|438.51|435.81|7
1737902590000|2025-01-26 14:43:10|438.5|435.8|438.51|435.81|438.52|435.82|438.5|435.8|4
1737902600000|2025-01-26 14:43:20|438.52|435.82|438.48|435.78|438.52|435.82|438.48|435.78|5
1737902610000|2025-01-26 14:43:30|438.4|435.7|438.4|435.7|438.4|435.7|438.39|435.69|3
1737902620000|2025-01-26 14:43:40|438.41|435.71|438.41|435.71|438.41|435.71|438.41|435.71|1
1737902630000|2025-01-26 14:43:50|438.42|435.72|438.43|435.73|438.43|435.73|438.42|435.72|2
1737902640000|2025-01-26 14:44:00|438.44|435.74|438.44|435.74|438.44|435.74|438.44|435.74|1
1737902650000|2025-01-26 14:44:10|438.45|435.75|438.34|435.64|438.45|435.75|438.33|435.63|5
1737902660000|2025-01-26 14:44:20|438.35|435.65|438.39|435.69|438.39|435.69|438.35|435.65|5
1737902670000|2025-01-26 14:44:30|438.4|435.7|438.36|435.66|438.41|435.71|438.36|435.66|4
1737902680000|2025-01-26 14:44:40|438.29|435.59|438.3|435.6|438.3|435.6|438.29|435.59|2
1737902690000|2025-01-26 14:44:50|438.31|435.61|438.35|435.65|438.35|435.65|438.31|435.61|5
1737902700000|2025-01-26 14:45:00|438.29|435.59|438.39|435.69|438.4|435.7|438.29|435.59|5
1737902710000|2025-01-26 14:45:10|438.4|435.7|438.37|435.67|438.41|435.71|438.36|435.66|7
1737902720000|2025-01-26 14:45:20|438.36|435.66|438.23|435.53|438.36|435.66|438.23|435.53|6
1737902730000|2025-01-26 14:45:30|438.18|435.48|438.14|435.44|438.19|435.49|438.14|435.44|4
1737902740000|2025-01-26 14:45:40|438.13|435.43|438.12|435.42|438.14|435.44|438.12|435.42|4
1737902750000|2025-01-26 14:45:50|438.13|435.43|438.13|435.43|438.13|435.43|438.12|435.42|3
1737902760000|2025-01-26 14:46:00|438.12|435.42|438.13|435.43|438.13|435.43|438.12|435.42|2
1737902770000|2025-01-26 14:46:10|438.14|435.44|438.23|435.53|438.28|435.58|438.14|435.44|7
1737902780000|2025-01-26 14:46:20|438.19|435.49|438.12|435.42|438.19|435.49|438.12|435.42|5
1737902790000|2025-01-26 14:46:30|438.06|435.36|437.99|435.29|438.06|435.36|437.99|435.29|7
1737902800000|2025-01-26 14:46:40|438|435.3|437.97|435.27|438|435.3|437.97|435.27|6
1737902810000|2025-01-26 14:46:50|437.96|435.26|437.95|435.25|437.96|435.26|437.95|435.25|2
1737902820000|2025-01-26 14:47:00|437.94|435.24|437.9|435.2|437.94|435.24|437.9|435.2|4
1737902830000|2025-01-26 14:47:10|437.89|435.19|437.91|435.21|437.91|435.21|437.89|435.19|3
1737902840000|2025-01-26 14:47:20|437.92|435.22|437.94|435.24|437.94|435.24|437.92|435.22|3
1737902850000|2025-01-26 14:47:30|437.96|435.26|438|435.3|438|435.3|437.91|435.21|8
1737902860000|2025-01-26 14:47:40|437.99|435.29|437.98|435.28|437.99|435.29|437.98|435.28|2
1737902870000|2025-01-26 14:47:50|437.97|435.27|438.02|435.32|438.02|435.32|437.97|435.27|6
1737902880000|2025-01-26 14:48:00|438.03|435.33|438.12|435.42|438.15|435.45|438.03|435.33|6
1737902890000|2025-01-26 14:48:10|438.11|435.41|438.18|435.48|438.18|435.48|438.11|435.41|6
1737902900000|2025-01-26 14:48:20|438.32|435.62|438.38|435.68|438.38|435.68|438.31|435.61|5
1737902910000|2025-01-26 14:48:30|438.37|435.67|438.35|435.65|438.37|435.67|438.35|435.65|3
1737902920000|2025-01-26 14:48:40|438.36|435.66|438.46|435.76|438.46|435.76|438.36|435.66|5
1737902930000|2025-01-26 14:48:50|438.47|435.77|438.42|435.72|438.5|435.8|438.41|435.71|7
1737902940000|2025-01-26 14:49:00|438.43|435.73|438.54|435.84|438.57|435.87|438.43|435.73|7
1737902950000|2025-01-26 14:49:10|438.55|435.85|438.53|435.83|438.55|435.85|438.53|435.83|5
1737902960000|2025-01-26 14:49:20|438.57|435.87|438.54|435.84|438.57|435.87|438.54|435.84|4
1737902970000|2025-01-26 14:49:30|438.53|435.83|438.53|435.83|438.53|435.83|438.53|435.83|1
1737902980000|2025-01-26 14:49:40|438.54|435.84|438.61|435.91|438.62|435.92|438.54|435.84|5
1737902990000|2025-01-26 14:49:50|438.62|435.92|438.63|435.93|438.64|435.94|438.62|435.92|6
1737903000000|2025-01-26 14:50:00|438.62|435.92|438.64|435.94|438.64|435.94|438.62|435.92|3
1737903010000|2025-01-26 14:50:10|438.65|435.95|438.56|435.86|438.65|435.95|438.56|435.86|5
1737903020000|2025-01-26 14:50:20|438.57|435.87|438.61|435.91|438.61|435.91|438.57|435.87|4
1737903030000|2025-01-26 14:50:30|438.62|435.92|438.66|435.96|438.66|435.96|438.62|435.92|3
1737903040000|2025-01-26 14:50:40|438.67|435.97|438.75|436.05|438.75|436.05|438.67|435.97|6
1737903050000|2025-01-26 14:50:50|438.76|436.06|438.85|436.15|438.85|436.15|438.76|436.06|2
1737903060000|2025-01-26 14:51:00|438.81|436.11|438.81|436.11|438.82|436.12|438.81|436.11|3
1737903070000|2025-01-26 14:51:10|438.82|436.12|438.86|436.16|438.86|436.16|438.82|436.12|4
1737903080000|2025-01-26 14:51:20|438.87|436.17|438.74|436.04|438.87|436.17|438.7|436|7
1737903090000|2025-01-26 14:51:30|438.75|436.05|438.75|436.05|438.76|436.06|438.75|436.05|3
1737903100000|2025-01-26 14:51:40|438.74|436.04|438.76|436.06|438.76|436.06|438.74|436.04|3
1737903110000|2025-01-26 14:51:50|438.77|436.07|438.7|436|438.79|436.09|438.7|436|7
1737903120000|2025-01-26 14:52:00|438.71|436.01|438.73|436.03|438.73|436.03|438.71|436.01|3
1737903130000|2025-01-26 14:52:10|438.74|436.04|438.77|436.07|438.77|436.07|438.74|436.04|4
1737903140000|2025-01-26 14:52:20|438.81|436.11|438.91|436.21|438.91|436.21|438.78|436.08|13
1737903150000|2025-01-26 14:52:30|438.92|436.22|438.96|436.26|438.96|436.26|438.92|436.22|4
1737903160000|2025-01-26 14:52:40|438.97|436.27|439.01|436.31|439.01|436.31|438.97|436.27|5
1737903170000|2025-01-26 14:52:50|439.06|436.36|439.14|436.44|439.14|436.44|439.06|436.36|4
1737903180000|2025-01-26 14:53:00|439.15|436.45|439.17|436.47|439.17|436.47|439.15|436.45|3
1737903190000|2025-01-26 14:53:10|439.18|436.48|439.19|436.49|439.19|436.49|439.18|436.48|2
1737903200000|2025-01-26 14:53:20|439.2|436.5|439.2|436.5|439.21|436.51|439.2|436.5|5
1737903220000|2025-01-26 14:53:40|439.21|436.51|439.21|436.51|439.21|436.51|439.21|436.51|1
1737903230000|2025-01-26 14:53:50|439.2|436.5|439.17|436.47|439.2|436.5|439.16|436.46|7
1737903240000|2025-01-26 14:54:00|439.13|436.43|439.14|436.44|439.14|436.44|439.13|436.43|2
1737903250000|2025-01-26 14:54:10|439.15|436.45|439.15|436.45|439.15|436.45|439.15|436.45|1
1737903260000|2025-01-26 14:54:20|439.1|436.4|439.08|436.38|439.13|436.43|439.08|436.38|7
1737903280000|2025-01-26 14:54:40|439.07|436.37|439.07|436.37|439.07|436.37|439.07|436.37|1
1737903290000|2025-01-26 14:54:50|439.06|436.36|439.08|436.38|439.08|436.38|439.06|436.36|3
1737903300000|2025-01-26 14:55:00|439.07|436.37|439|436.3|439.07|436.37|439|436.3|3
1737903310000|2025-01-26 14:55:10|439.01|436.31|438.99|436.29|439.01|436.31|438.99|436.29|4
1737903320000|2025-01-26 14:55:20|438.98|436.28|439.01|436.31|439.01|436.31|438.98|436.28|4
1737903330000|2025-01-26 14:55:30|438.99|436.29|438.98|436.28|439.01|436.31|438.97|436.27|7
1737903340000|2025-01-26 14:55:40|438.97|436.27|438.91|436.21|438.97|436.27|438.91|436.21|2
1737903350000|2025-01-26 14:55:50|438.95|436.25|438.85|436.15|438.96|436.26|438.85|436.15|8
1737903360000|2025-01-26 14:56:00|438.79|436.09|438.69|435.99|438.79|436.09|438.69|435.99|7
1737903370000|2025-01-26 14:56:10|438.7|436|438.73|436.03|438.73|436.03|438.69|435.99|6
1737903380000|2025-01-26 14:56:20|438.69|435.99|438.67|435.97|438.69|435.99|438.67|435.97|3
1737903390000|2025-01-26 14:56:30|438.62|435.92|438.63|435.93|438.63|435.93|438.62|435.92|2
1737903400000|2025-01-26 14:56:40|438.64|435.94|438.63|435.93|438.64|435.94|438.63|435.93|2
1737903410000|2025-01-26 14:56:50|438.64|435.94|438.64|435.94|438.64|435.94|438.64|435.94|1
1737903420000|2025-01-26 14:57:00|438.6|435.9|438.6|435.9|438.61|435.91|438.59|435.89|7
1737903430000|2025-01-26 14:57:10|438.61|435.91|438.64|435.94|438.64|435.94|438.61|435.91|4
1737903440000|2025-01-26 14:57:20|438.65|435.95|438.66|435.96|438.66|435.96|438.65|435.95|2
1737903450000|2025-01-26 14:57:30|438.67|435.97|438.67|435.97|438.71|436.01|438.66|435.96|8
1737903460000|2025-01-26 14:57:40|438.68|435.98|438.69|435.99|438.69|435.99|438.68|435.98|2
1737903470000|2025-01-26 14:57:50|438.65|435.95|438.65|435.95|438.65|435.95|438.65|435.95|1
1737903480000|2025-01-26 14:58:00|438.66|435.96|438.57|435.87|438.66|435.96|438.55|435.85|12
1737903490000|2025-01-26 14:58:10|438.58|435.88|438.6|435.9|438.6|435.9|438.57|435.87|5
1737903500000|2025-01-26 14:58:20|438.61|435.91|438.61|435.91|438.61|435.91|438.61|435.91|1
1737903510000|2025-01-26 14:58:30|438.62|435.92|438.68|435.98|438.69|435.99|438.62|435.92|7
1737903520000|2025-01-26 14:58:40|438.78|436.08|438.8|436.1|438.8|436.1|438.78|436.08|3
1737903530000|2025-01-26 14:58:50|438.81|436.11|438.85|436.15|438.85|436.15|438.81|436.11|5
1737903540000|2025-01-26 14:59:00|438.86|436.16|438.85|436.15|438.86|436.16|438.85|436.15|4
1737903550000|2025-01-26 14:59:10|438.86|436.16|438.85|436.15|438.86|436.16|438.85|436.15|2
1737903560000|2025-01-26 14:59:20|438.81|436.11|438.81|436.11|438.81|436.11|438.81|436.11|1
1737903580000|2025-01-26 14:59:40|438.82|436.12|438.82|436.12|438.82|436.12|438.8|436.1|7
1737903600000|2025-01-26 15:00:00|438.83|436.13|438.96|436.26|438.96|436.26|438.83|436.13|6
1737903610000|2025-01-26 15:00:10|438.97|436.27|438.93|436.23|438.98|436.28|438.93|436.23|6
1737903620000|2025-01-26 15:00:20|438.92|436.22|438.83|436.13|438.92|436.22|438.81|436.11|8
1737903630000|2025-01-26 15:00:30|438.82|436.12|438.8|436.1|438.82|436.12|438.8|436.1|2
1737903650000|2025-01-26 15:00:50|438.79|436.09|438.78|436.08|438.79|436.09|438.78|436.08|2
1737903660000|2025-01-26 15:01:00|438.73|436.03|438.74|436.04|438.74|436.04|438.73|436.03|2
1737903670000|2025-01-26 15:01:10|438.75|436.05|438.78|436.08|438.78|436.08|438.75|436.05|8
1737903680000|2025-01-26 15:01:20|438.79|436.09|438.8|436.1|438.8|436.1|438.79|436.09|2
1737903690000|2025-01-26 15:01:30|438.81|436.11|438.94|436.24|438.94|436.24|438.81|436.11|6
1737903700000|2025-01-26 15:01:40|438.9|436.2|438.81|436.11|438.9|436.2|438.78|436.08|11
1737903710000|2025-01-26 15:01:50|438.82|436.12|438.82|436.12|438.82|436.12|438.82|436.12|1
1737903720000|2025-01-26 15:02:00|438.77|436.07|438.76|436.06|438.77|436.07|438.75|436.05|4
1737903730000|2025-01-26 15:02:10|438.77|436.07|438.71|436.01|438.78|436.08|438.7|436|8
1737903740000|2025-01-26 15:02:20|438.69|435.99|438.69|435.99|438.7|436|438.6|435.9|11
1737903750000|2025-01-26 15:02:30|438.7|436|438.81|436.11|438.81|436.11|438.7|436|8
1737903760000|2025-01-26 15:02:40|438.86|436.16|438.81|436.11|438.87|436.17|438.81|436.11|9
1737903770000|2025-01-26 15:02:50|438.82|436.12|438.71|436.01|438.82|436.12|438.7|436|17
1737903780000|2025-01-26 15:03:00|438.7|436|438.67|435.97|438.7|436|438.67|435.97|7
1737903790000|2025-01-26 15:03:10|438.66|435.96|438.6|435.9|438.66|435.96|438.6|435.9|4
1737903800000|2025-01-26 15:03:20|438.61|435.91|438.39|435.69|438.61|435.91|438.39|435.69|11
1737903810000|2025-01-26 15:03:30|438.37|435.67|438.38|435.68|438.38|435.68|438.27|435.57|13
1737903820000|2025-01-26 15:03:40|438.39|435.69|438.38|435.68|438.4|435.7|438.29|435.59|11
1737903830000|2025-01-26 15:03:50|438.39|435.69|438.38|435.68|438.39|435.69|438.37|435.67|6
1737903840000|2025-01-26 15:04:00|438.39|435.69|438.52|435.82|438.52|435.82|438.39|435.69|6
1737903850000|2025-01-26 15:04:10|438.53|435.83|438.53|435.83|438.53|435.83|438.53|435.83|1
1737903860000|2025-01-26 15:04:20|438.54|435.84|438.69|435.99|438.72|436.02|438.54|435.84|14
1737903870000|2025-01-26 15:04:30|438.7|436|438.75|436.05|438.75|436.05|438.7|436|4
1737903880000|2025-01-26 15:04:40|438.71|436.01|438.69|435.99|438.72|436.02|438.68|435.98|6
1737903890000|2025-01-26 15:04:50|438.7|436|438.8|436.1|438.81|436.11|438.7|436|10
1737903900000|2025-01-26 15:05:00|438.76|436.06|438.85|436.15|438.85|436.15|438.76|436.06|9
1737903920000|2025-01-26 15:05:20|438.88|436.18|438.93|436.23|438.94|436.24|438.88|436.18|5
1737903930000|2025-01-26 15:05:30|438.94|436.24|439.08|436.38|439.08|436.38|438.94|436.24|7
1737903940000|2025-01-26 15:05:40|439.09|436.39|439.12|436.42|439.12|436.42|439.09|436.39|4
1737903950000|2025-01-26 15:05:50|439.13|436.43|439.1|436.4|439.13|436.43|439.08|436.38|8
1737903970000|2025-01-26 15:06:10|439.04|436.34|439.04|436.34|439.05|436.35|439.04|436.34|3
1737903980000|2025-01-26 15:06:20|439.05|436.35|439.05|436.35|439.05|436.35|439.05|436.35|1
1737903990000|2025-01-26 15:06:30|439.04|436.34|438.92|436.22|439.05|436.35|438.91|436.21|10
1737904000000|2025-01-26 15:06:40|438.93|436.23|438.95|436.25|438.95|436.25|438.93|436.23|3
1737904010000|2025-01-26 15:06:50|438.96|436.26|438.92|436.22|438.96|436.26|438.92|436.22|2
1737904020000|2025-01-26 15:07:00|438.89|436.19|438.86|436.16|438.89|436.19|438.85|436.15|9
1737904030000|2025-01-26 15:07:10|438.87|436.17|438.88|436.18|438.88|436.18|438.87|436.17|2
1737904050000|2025-01-26 15:07:30|438.89|436.19|438.8|436.1|438.89|436.19|438.8|436.1|7
1737904060000|2025-01-26 15:07:40|438.79|436.09|438.74|436.04|438.79|436.09|438.73|436.03|6
1737904070000|2025-01-26 15:07:50|438.73|436.03|438.7|436|438.73|436.03|438.68|435.98|5
1737904080000|2025-01-26 15:08:00|438.71|436.01|438.72|436.02|438.72|436.02|438.7|436|5
1737904110000|2025-01-26 15:08:30|438.73|436.03|438.72|436.02|438.73|436.03|438.71|436.01|6
1737904120000|2025-01-26 15:08:40|438.73|436.03|438.74|436.04|438.74|436.04|438.73|436.03|2
1737904140000|2025-01-26 15:09:00|438.73|436.03|438.61|435.91|438.73|436.03|438.6|435.9|9
1737904150000|2025-01-26 15:09:10|438.62|435.92|438.62|435.92|438.62|435.92|438.62|435.92|1
1737904170000|2025-01-26 15:09:30|438.63|435.93|438.61|435.91|438.63|435.93|438.61|435.91|5
1737904190000|2025-01-26 15:09:50|438.6|435.9|438.63|435.93|438.63|435.93|438.6|435.9|4
1737904200000|2025-01-26 15:10:00|438.64|435.94|438.76|436.06|438.76|436.06|438.64|435.94|7
1737904210000|2025-01-26 15:10:10|438.77|436.07|438.86|436.16|438.86|436.16|438.77|436.07|7
1737904220000|2025-01-26 15:10:20|438.87|436.17|438.84|436.14|438.87|436.17|438.83|436.13|4
1737904230000|2025-01-26 15:10:30|438.83|436.13|438.81|436.11|438.83|436.13|438.79|436.09|4
1737904240000|2025-01-26 15:10:40|438.82|436.12|438.83|436.13|438.83|436.13|438.82|436.12|4
1737904250000|2025-01-26 15:10:50|438.84|436.14|438.85|436.15|438.85|436.15|438.84|436.14|2
1737904260000|2025-01-26 15:11:00|438.84|436.14|438.85|436.15|438.85|436.15|438.84|436.14|2
1737904270000|2025-01-26 15:11:10|438.86|436.16|438.89|436.19|438.89|436.19|438.81|436.11|8
1737904280000|2025-01-26 15:11:20|438.93|436.23|438.92|436.22|438.93|436.23|438.92|436.22|2
1737904290000|2025-01-26 15:11:30|438.93|436.23|438.94|436.24|438.95|436.25|438.93|436.23|4
1737904300000|2025-01-26 15:11:40|438.95|436.25|438.95|436.25|438.95|436.25|438.95|436.25|1
1737904310000|2025-01-26 15:11:50|438.96|436.26|438.94|436.24|438.96|436.26|438.93|436.23|3
1737904330000|2025-01-26 15:12:10|438.93|436.23|438.84|436.14|438.93|436.23|438.84|436.14|8
1737904340000|2025-01-26 15:12:20|438.83|436.13|438.81|436.11|438.83|436.13|438.81|436.11|3
1737904350000|2025-01-26 15:12:30|438.86|436.16|438.86|436.16|438.86|436.16|438.85|436.15|5
1737904360000|2025-01-26 15:12:40|438.87|436.17|438.86|436.16|438.87|436.17|438.85|436.15|6
1737904370000|2025-01-26 15:12:50|438.85|436.15|438.81|436.11|438.85|436.15|438.8|436.1|4
1737904380000|2025-01-26 15:13:00|438.8|436.1|438.8|436.1|438.8|436.1|438.74|436.04|4
1737904390000|2025-01-26 15:13:10|438.81|436.11|438.85|436.15|438.86|436.16|438.81|436.11|8
1737904400000|2025-01-26 15:13:20|438.81|436.11|438.8|436.1|438.81|436.11|438.8|436.1|2
1737904410000|2025-01-26 15:13:30|438.81|436.11|438.81|436.11|438.81|436.11|438.81|436.11|1
1737904420000|2025-01-26 15:13:40|438.89|436.19|438.89|436.19|438.89|436.19|438.89|436.19|1
1737904430000|2025-01-26 15:13:50|438.9|436.2|438.8|436.1|438.9|436.2|438.75|436.05|9
1737904440000|2025-01-26 15:14:00|438.73|436.03|438.73|436.03|438.73|436.03|438.72|436.02|3
1737904450000|2025-01-26 15:14:10|438.74|436.04|438.72|436.02|438.75|436.05|438.72|436.02|5
1737904460000|2025-01-26 15:14:20|438.73|436.03|438.77|436.07|438.77|436.07|438.71|436.01|10
1737904470000|2025-01-26 15:14:30|438.73|436.03|438.73|436.03|438.73|436.03|438.73|436.03|1
1737904480000|2025-01-26 15:14:40|438.74|436.04|438.74|436.04|438.74|436.04|438.74|436.04|1
1737904490000|2025-01-26 15:14:50|438.75|436.05|438.74|436.04|438.75|436.05|438.73|436.03|3
1737904500000|2025-01-26 15:15:00|438.75|436.05|438.74|436.04|438.78|436.08|438.71|436.01|8
1737904510000|2025-01-26 15:15:10|438.71|436.01|438.66|435.96|438.71|436.01|438.66|435.96|4
1737904520000|2025-01-26 15:15:20|438.67|435.97|438.68|435.98|438.69|435.99|438.67|435.97|8
1737904530000|2025-01-26 15:15:30|438.69|435.99|438.69|435.99|438.77|436.07|438.69|435.99|9
1737904540000|2025-01-26 15:15:40|438.68|435.98|438.68|435.98|438.69|435.99|438.68|435.98|3
1737904550000|2025-01-26 15:15:50|438.69|435.99|438.68|435.98|438.69|435.99|438.68|435.98|2
1737904560000|2025-01-26 15:16:00|438.67|435.97|438.68|435.98|438.68|435.98|438.67|435.97|2
1737904570000|2025-01-26 15:16:10|438.75|436.05|438.73|436.03|438.75|436.05|438.73|436.03|5
1737904580000|2025-01-26 15:16:20|438.74|436.04|438.8|436.1|438.82|436.12|438.74|436.04|7
1737904590000|2025-01-26 15:16:30|438.81|436.11|438.96|436.26|438.98|436.28|438.81|436.11|10
1737904600000|2025-01-26 15:16:40|438.95|436.25|438.94|436.24|438.95|436.25|438.94|436.24|2
1737904610000|2025-01-26 15:16:50|438.91|436.21|438.89|436.19|438.92|436.22|438.82|436.12|9
1737904620000|2025-01-26 15:17:00|438.9|436.2|438.95|436.25|438.99|436.29|438.9|436.2|12
1737904630000|2025-01-26 15:17:10|438.94|436.24|438.78|436.08|438.94|436.24|438.78|436.08|7
1737904640000|2025-01-26 15:17:20|438.76|436.06|438.75|436.05|438.77|436.07|438.75|436.05|6
1737904650000|2025-01-26 15:17:30|438.74|436.04|438.76|436.06|438.77|436.07|438.7|436|8
1737904660000|2025-01-26 15:17:40|438.71|436.01|438.8|436.1|438.8|436.1|438.71|436.01|8
1737904670000|2025-01-26 15:17:50|438.81|436.11|438.99|436.29|438.99|436.29|438.81|436.11|12
1737904680000|2025-01-26 15:18:00|439|436.3|438.98|436.28|439|436.3|438.94|436.24|11
1737904690000|2025-01-26 15:18:10|438.97|436.27|438.8|436.1|438.97|436.27|438.8|436.1|10
1737904700000|2025-01-26 15:18:20|438.79|436.09|438.79|436.09|438.79|436.09|438.79|436.09|1
1737904710000|2025-01-26 15:18:30|438.8|436.1|438.75|436.05|438.8|436.1|438.74|436.04|6
1737904720000|2025-01-26 15:18:40|438.76|436.06|438.77|436.07|438.77|436.07|438.69|435.99|7
1737904730000|2025-01-26 15:18:50|438.76|436.06|438.87|436.17|438.92|436.22|438.75|436.05|10
1737904740000|2025-01-26 15:19:00|438.86|436.16|438.84|436.14|438.86|436.16|438.83|436.13|6
1737904750000|2025-01-26 15:19:10|438.85|436.15|439.02|436.32|439.02|436.32|438.85|436.15|13
1737904760000|2025-01-26 15:19:20|439.09|436.39|439.12|436.42|439.12|436.42|439.07|436.37|9
1737904770000|2025-01-26 15:19:30|439.13|436.43|439.07|436.37|439.14|436.44|439.07|436.37|13
1737904780000|2025-01-26 15:19:40|439.08|436.38|439.08|436.38|439.08|436.38|439.08|436.38|1
1737904790000|2025-01-26 15:19:50|439.07|436.37|439.06|436.36|439.07|436.37|439.06|436.36|2
1737904800000|2025-01-26 15:20:00|439.03|436.33|439.06|436.36|439.11|436.41|439.01|436.31|11
1737904810000|2025-01-26 15:20:10|439.05|436.35|438.98|436.28|439.05|436.35|438.98|436.28|3
1737904820000|2025-01-26 15:20:20|438.99|436.29|438.89|436.19|438.99|436.29|438.89|436.19|9
1737904830000|2025-01-26 15:20:30|438.88|436.18|438.88|436.18|438.89|436.19|438.87|436.17|7
1737904840000|2025-01-26 15:20:40|438.87|436.17|438.77|436.07|438.87|436.17|438.77|436.07|4
1737904850000|2025-01-26 15:20:50|438.76|436.06|438.74|436.04|438.76|436.06|438.74|436.04|3
1737904860000|2025-01-26 15:21:00|438.75|436.05|438.69|435.99|438.76|436.06|438.68|435.98|7
1737904870000|2025-01-26 15:21:10|438.75|436.05|438.67|435.97|438.75|436.05|438.67|435.97|9
1737904880000|2025-01-26 15:21:20|438.66|435.96|438.62|435.92|438.66|435.96|438.62|435.92|5
1737904890000|2025-01-26 15:21:30|438.61|435.91|438.6|435.9|438.61|435.91|438.6|435.9|2
1737904900000|2025-01-26 15:21:40|438.59|435.89|438.66|435.96|438.66|435.96|438.58|435.88|3
1737904910000|2025-01-26 15:21:50|438.65|435.95|438.64|435.94|438.65|435.95|438.64|435.94|2
1737904920000|2025-01-26 15:22:00|438.63|435.93|438.63|435.93|438.64|435.94|438.63|435.93|3
1737904930000|2025-01-26 15:22:10|438.64|435.94|438.7|436|438.7|436|438.64|435.94|3
1737904940000|2025-01-26 15:22:20|438.71|436.01|438.72|436.02|438.72|436.02|438.71|436.01|2
1737904950000|2025-01-26 15:22:30|438.71|436.01|438.75|436.05|438.75|436.05|438.69|435.99|4
1737904960000|2025-01-26 15:22:40|438.76|436.06|438.77|436.07|438.78|436.08|438.75|436.05|6
1737904970000|2025-01-26 15:22:50|438.76|436.06|438.73|436.03|438.76|436.06|438.73|436.03|2
1737904980000|2025-01-26 15:23:00|438.74|436.04|438.81|436.11|438.82|436.12|438.74|436.04|5
1737904990000|2025-01-26 15:23:10|438.72|436.02|438.7|436|438.73|436.03|438.7|436|5
1737905000000|2025-01-26 15:23:20|438.69|435.99|438.66|435.96|438.69|435.99|438.66|435.96|4
1737905010000|2025-01-26 15:23:30|438.65|435.95|438.63|435.93|438.65|435.95|438.63|435.93|3
1737905020000|2025-01-26 15:23:40|438.62|435.92|438.59|435.89|438.62|435.92|438.59|435.89|4
1737905030000|2025-01-26 15:23:50|438.58|435.88|438.64|435.94|438.64|435.94|438.57|435.87|4
1737905080000|2025-01-26 15:24:40|438.67|435.97|438.66|435.96|438.67|435.97|438.65|435.95|3
1737905090000|2025-01-26 15:24:50|438.65|435.95|438.64|435.94|438.65|435.95|438.64|435.94|2
1737905100000|2025-01-26 15:25:00|438.63|435.93|438.63|435.93|438.63|435.93|438.62|435.92|3
1737905110000|2025-01-26 15:25:10|438.68|435.98|438.66|435.96|438.68|435.98|438.66|435.96|3
1737905120000|2025-01-26 15:25:20|438.65|435.95|438.7|436|438.7|436|438.65|435.95|6
1737905130000|2025-01-26 15:25:30|438.71|436.01|438.71|436.01|438.71|436.01|438.71|436.01|1
1737905140000|2025-01-26 15:25:40|438.72|436.02|438.76|436.06|438.76|436.06|438.72|436.02|4
1737905150000|2025-01-26 15:25:50|438.77|436.07|438.7|436|438.78|436.08|438.7|436|8
1737905160000|2025-01-26 15:26:00|438.69|435.99|438.68|435.98|438.69|435.99|438.68|435.98|2
1737905180000|2025-01-26 15:26:20|438.69|435.99|438.68|435.98|438.69|435.99|438.67|435.97|3
1737905190000|2025-01-26 15:26:30|438.72|436.02|438.65|435.95|438.75|436.05|438.65|435.95|10
1737905200000|2025-01-26 15:26:40|438.64|435.94|438.6|435.9|438.64|435.94|438.59|435.89|7
1737905220000|2025-01-26 15:27:00|438.64|435.94|438.6|435.9|438.7|436|438.6|435.9|13
1737905230000|2025-01-26 15:27:10|438.59|435.89|438.64|435.94|438.65|435.95|438.57|435.87|5
1737905240000|2025-01-26 15:27:20|438.63|435.93|438.6|435.9|438.63|435.93|438.6|435.9|4
1737905250000|2025-01-26 15:27:30|438.59|435.89|438.34|435.64|438.59|435.89|438.31|435.61|11
1737905260000|2025-01-26 15:27:40|438.3|435.6|438.26|435.56|438.3|435.6|438.23|435.53|5
1737905270000|2025-01-26 15:27:50|438.25|435.55|438.23|435.53|438.25|435.55|438.22|435.52|5
1737905280000|2025-01-26 15:28:00|438.22|435.52|438.25|435.55|438.31|435.61|438.22|435.52|8
1737905290000|2025-01-26 15:28:10|438.24|435.54|438.23|435.53|438.24|435.54|438.23|435.53|2
1737905300000|2025-01-26 15:28:20|438.22|435.52|438.2|435.5|438.22|435.52|438.2|435.5|3
1737905310000|2025-01-26 15:28:30|438.19|435.49|438.25|435.55|438.26|435.56|438.19|435.49|3
1737905360000|2025-01-26 15:29:20|438.24|435.54|438.24|435.54|438.24|435.54|438.24|435.54|1
1737905370000|2025-01-26 15:29:30|438.2|435.5|438.21|435.51|438.24|435.54|438.2|435.5|5
1737905380000|2025-01-26 15:29:40|438.2|435.5|438.19|435.49|438.2|435.5|438.19|435.49|2
1737905390000|2025-01-26 15:29:50|438.18|435.48|438.04|435.34|438.18|435.48|438.03|435.33|7
1737905400000|2025-01-26 15:30:00|438.03|435.33|438.13|435.43|438.14|435.44|438.02|435.32|10
1737905410000|2025-01-26 15:30:10|438.12|435.42|438.13|435.43|438.13|435.43|438.12|435.42|2
1737905420000|2025-01-26 15:30:20|438.08|435.38|438.05|435.35|438.09|435.39|438.05|435.35|4
1737905430000|2025-01-26 15:30:30|438.04|435.34|438.15|435.45|438.15|435.45|438.03|435.33|6
1737905440000|2025-01-26 15:30:40|438.16|435.46|438.18|435.48|438.18|435.48|438.16|435.46|3
1737905450000|2025-01-26 15:30:50|438.19|435.49|438.19|435.49|438.19|435.49|438.19|435.49|1
1737905460000|2025-01-26 15:31:00|438.2|435.5|438.2|435.5|438.2|435.5|438.2|435.5|1
1737905500000|2025-01-26 15:31:40|438.21|435.51|438.32|435.62|438.32|435.62|438.21|435.51|4
1737905510000|2025-01-26 15:31:50|438.31|435.61|438.32|435.62|438.32|435.62|438.31|435.61|4
1737905520000|2025-01-26 15:32:00|438.33|435.63|438.29|435.59|438.35|435.65|438.27|435.57|7
1737905530000|2025-01-26 15:32:10|438.33|435.63|438.47|435.77|438.48|435.78|438.33|435.63|10
1737905540000|2025-01-26 15:32:20|438.46|435.76|438.53|435.83|438.53|435.83|438.46|435.76|6
1737905550000|2025-01-26 15:32:30|438.54|435.84|438.61|435.91|438.61|435.91|438.54|435.84|6
1737905560000|2025-01-26 15:32:40|438.6|435.9|438.67|435.97|438.67|435.97|438.6|435.9|3
1737905570000|2025-01-26 15:32:50|438.68|435.98|438.69|435.99|438.69|435.99|438.68|435.98|4
1737905580000|2025-01-26 15:33:00|438.7|436|438.69|435.99|438.7|436|438.69|435.99|2
1737905590000|2025-01-26 15:33:10|438.68|435.98|438.66|435.96|438.73|436.03|438.64|435.94|12
1737905600000|2025-01-26 15:33:20|438.65|435.95|438.7|436|438.72|436.02|438.65|435.95|6
1737905610000|2025-01-26 15:33:30|438.69|435.99|438.58|435.88|438.69|435.99|438.57|435.87|7
1737905620000|2025-01-26 15:33:40|438.57|435.87|438.55|435.85|438.58|435.88|438.55|435.85|6
1737905630000|2025-01-26 15:33:50|438.54|435.84|438.59|435.89|438.59|435.89|438.54|435.84|4
1737905640000|2025-01-26 15:34:00|438.58|435.88|438.55|435.85|438.58|435.88|438.55|435.85|4
1737905650000|2025-01-26 15:34:10|438.54|435.84|438.38|435.68|438.54|435.84|438.38|435.68|7
1737905660000|2025-01-26 15:34:20|438.37|435.67|438.34|435.64|438.37|435.67|438.34|435.64|6
1737905670000|2025-01-26 15:34:30|438.32|435.62|438.32|435.62|438.32|435.62|438.32|435.62|1
1737905680000|2025-01-26 15:34:40|438.31|435.61|438.32|435.62|438.32|435.62|438.31|435.61|6
1737905690000|2025-01-26 15:34:50|438.33|435.63|438.42|435.72|438.43|435.73|438.33|435.63|8
1737905700000|2025-01-26 15:35:00|438.43|435.73|438.45|435.75|438.45|435.75|438.4|435.7|5
1737905710000|2025-01-26 15:35:10|438.46|435.76|438.41|435.71|438.48|435.78|438.39|435.69|7
1737905720000|2025-01-26 15:35:20|438.42|435.72|438.38|435.68|438.45|435.75|438.38|435.68|7
1737905730000|2025-01-26 15:35:30|438.37|435.67|438.38|435.68|438.38|435.68|438.37|435.67|2
1737905740000|2025-01-26 15:35:40|438.37|435.67|438.44|435.74|438.44|435.74|438.37|435.67|4
1737905760000|2025-01-26 15:36:00|438.43|435.73|438.39|435.69|438.43|435.73|438.36|435.66|7
1737905770000|2025-01-26 15:36:10|438.4|435.7|438.4|435.7|438.46|435.76|438.39|435.69|8
1737905780000|2025-01-26 15:36:20|438.41|435.71|438.47|435.77|438.48|435.78|438.41|435.71|6
1737905790000|2025-01-26 15:36:30|438.46|435.76|438.34|435.64|438.46|435.76|438.34|435.64|7
1737905800000|2025-01-26 15:36:40|438.33|435.63|438.32|435.62|438.33|435.63|438.31|435.61|4
1737905810000|2025-01-26 15:36:50|438.33|435.63|438.28|435.58|438.33|435.63|438.28|435.58|5
1737905820000|2025-01-26 15:37:00|438.27|435.57|438.32|435.62|438.32|435.62|438.27|435.57|6
1737905830000|2025-01-26 15:37:10|438.31|435.61|438.29|435.59|438.31|435.61|438.29|435.59|3
1737905840000|2025-01-26 15:37:20|438.3|435.6|438.45|435.75|438.45|435.75|438.3|435.6|12
1737905850000|2025-01-26 15:37:30|438.46|435.76|438.51|435.81|438.51|435.81|438.46|435.76|5
1737905860000|2025-01-26 15:37:40|438.5|435.8|438.64|435.94|438.67|435.97|438.5|435.8|10
1737905870000|2025-01-26 15:37:50|438.65|435.95|438.72|436.02|438.73|436.03|438.65|435.95|7
1737905880000|2025-01-26 15:38:00|438.71|436.01|438.53|435.83|438.71|436.01|438.53|435.83|8
1737905890000|2025-01-26 15:38:10|438.44|435.74|438.36|435.66|438.47|435.77|438.36|435.66|9
1737905900000|2025-01-26 15:38:20|438.35|435.65|438.37|435.67|438.38|435.68|438.33|435.63|9
1737905910000|2025-01-26 15:38:30|438.38|435.68|438.41|435.71|438.43|435.73|438.38|435.68|5
1737905920000|2025-01-26 15:38:40|438.4|435.7|438.39|435.69|438.4|435.7|438.39|435.69|2
1737905930000|2025-01-26 15:38:50|438.35|435.65|438.21|435.51|438.35|435.65|438.16|435.46|8
1737905940000|2025-01-26 15:39:00|438.2|435.5|438.2|435.5|438.2|435.5|438.2|435.5|1
1737905960000|2025-01-26 15:39:20|438.24|435.54|438.24|435.54|438.27|435.57|438.22|435.52|8
1737905970000|2025-01-26 15:39:30|438.25|435.55|438.27|435.57|438.27|435.57|438.25|435.55|3
1737905990000|2025-01-26 15:39:50|438.25|435.55|438.24|435.54|438.26|435.56|438.24|435.54|3
1737906000000|2025-01-26 15:40:00|438.23|435.53|438.26|435.56|438.26|435.56|438.23|435.53|4
1737906010000|2025-01-26 15:40:10|438.27|435.57|438.32|435.62|438.32|435.62|438.27|435.57|4
1737906020000|2025-01-26 15:40:20|438.36|435.66|438.32|435.62|438.43|435.73|438.32|435.62|7
1737906030000|2025-01-26 15:40:30|438.33|435.63|438.4|435.7|438.4|435.7|438.33|435.63|7
1737906040000|2025-01-26 15:40:40|438.39|435.69|438.39|435.69|438.43|435.73|438.39|435.69|6
1737906050000|2025-01-26 15:40:50|438.38|435.68|438.42|435.72|438.43|435.73|438.37|435.67|5
1737906060000|2025-01-26 15:41:00|438.44|435.74|438.47|435.77|438.48|435.78|438.43|435.73|6
1737906070000|2025-01-26 15:41:10|438.48|435.78|438.48|435.78|438.48|435.78|438.48|435.78|1
1737906080000|2025-01-26 15:41:20|438.47|435.77|438.48|435.78|438.48|435.78|438.47|435.77|2
1737906090000|2025-01-26 15:41:30|438.49|435.79|438.43|435.73|438.5|435.8|438.42|435.72|6
1737906100000|2025-01-26 15:41:40|438.42|435.72|438.32|435.62|438.42|435.72|438.32|435.62|8
1737906110000|2025-01-26 15:41:50|438.31|435.61|438.25|435.55|438.31|435.61|438.25|435.55|5
1737906120000|2025-01-26 15:42:00|438.24|435.54|438.1|435.4|438.25|435.55|438.1|435.4|8
1737906130000|2025-01-26 15:42:10|438.09|435.39|438.04|435.34|438.09|435.39|438.04|435.34|8
1737906140000|2025-01-26 15:42:20|438.05|435.35|438.06|435.36|438.06|435.36|438.05|435.35|2
1737906150000|2025-01-26 15:42:30|438.05|435.35|438.11|435.41|438.12|435.42|438.04|435.34|8
1737906160000|2025-01-26 15:42:40|438.1|435.4|438.1|435.4|438.11|435.41|438.09|435.39|5
1737906170000|2025-01-26 15:42:50|438.06|435.36|438.03|435.33|438.06|435.36|438.03|435.33|4
1737906180000|2025-01-26 15:43:00|438.02|435.32|438.09|435.39|438.15|435.45|438.02|435.32|11
1737906190000|2025-01-26 15:43:10|438.08|435.38|438.04|435.34|438.08|435.38|438.04|435.34|5
1737906200000|2025-01-26 15:43:20|438.03|435.33|437.99|435.29|438.03|435.33|437.99|435.29|5
1737906210000|2025-01-26 15:43:30|437.98|435.28|438.06|435.36|438.06|435.36|437.98|435.28|9
1737906220000|2025-01-26 15:43:40|438.07|435.37|438.18|435.48|438.18|435.48|438.07|435.37|5
1737906230000|2025-01-26 15:43:50|438.17|435.47|438.15|435.45|438.17|435.47|438.15|435.45|3
1737906240000|2025-01-26 15:44:00|438.14|435.44|438.1|435.4|438.18|435.48|438.08|435.38|9
1737906250000|2025-01-26 15:44:10|438.09|435.39|438.13|435.43|438.13|435.43|438.09|435.39|5
1737906260000|2025-01-26 15:44:20|438.14|435.44|438.16|435.46|438.16|435.46|438.14|435.44|5
1737906270000|2025-01-26 15:44:30|438.15|435.45|438.07|435.37|438.15|435.45|438.07|435.37|4
1737906280000|2025-01-26 15:44:40|438.08|435.38|438.06|435.36|438.09|435.39|438.06|435.36|4
1737906300000|2025-01-26 15:45:00|438.16|435.46|438.15|435.45|438.16|435.46|438.15|435.45|2
1737906310000|2025-01-26 15:45:10|438.16|435.46|438.15|435.45|438.16|435.46|438.13|435.43|7
1737906320000|2025-01-26 15:45:20|438.16|435.46|438.16|435.46|438.16|435.46|438.16|435.46|1
1737906330000|2025-01-26 15:45:30|438.21|435.51|438.14|435.44|438.21|435.51|438.14|435.44|5
1737906340000|2025-01-26 15:45:40|438.13|435.43|438.1|435.4|438.13|435.43|438.1|435.4|6
1737906350000|2025-01-26 15:45:50|438.09|435.39|438.06|435.36|438.09|435.39|438.06|435.36|4
1737906360000|2025-01-26 15:46:00|438.05|435.35|438.03|435.33|438.05|435.35|438.03|435.33|3
1737906370000|2025-01-26 15:46:10|438.02|435.32|437.89|435.19|438.02|435.32|437.88|435.18|6
1737906380000|2025-01-26 15:46:20|437.88|435.18|437.86|435.16|437.88|435.18|437.86|435.16|3
1737906390000|2025-01-26 15:46:30|437.78|435.08|437.87|435.17|437.87|435.17|437.73|435.03|10
1737906400000|2025-01-26 15:46:40|437.88|435.18|437.66|434.96|437.99|435.29|437.66|434.96|20
1737906410000|2025-01-26 15:46:50|437.65|434.95|437.64|434.94|437.66|434.96|437.64|434.94|4
1737906420000|2025-01-26 15:47:00|437.63|434.93|437.68|434.98|437.68|434.98|437.63|434.93|4
1737906430000|2025-01-26 15:47:10|437.69|434.99|437.68|434.98|437.73|435.03|437.66|434.96|9
1737906440000|2025-01-26 15:47:20|437.69|434.99|437.67|434.97|437.72|435.02|437.67|434.97|7
1737906450000|2025-01-26 15:47:30|437.66|434.96|437.61|434.91|437.66|434.96|437.61|434.91|3
1737906460000|2025-01-26 15:47:40|437.6|434.9|437.65|434.95|437.68|434.98|437.59|434.89|9
1737906480000|2025-01-26 15:48:00|437.66|434.96|437.67|434.97|437.67|434.97|437.66|434.96|2
1737906490000|2025-01-26 15:48:10|437.66|434.96|437.65|434.95|437.66|434.96|437.61|434.91|9
1737906500000|2025-01-26 15:48:20|437.64|434.94|437.63|434.93|437.64|434.94|437.63|434.93|4
1737906510000|2025-01-26 15:48:30|437.62|434.92|437.62|434.92|437.62|434.92|437.62|434.92|1
1737906520000|2025-01-26 15:48:40|437.61|434.91|437.61|434.91|437.62|434.92|437.61|434.91|3
1737906530000|2025-01-26 15:48:50|437.62|434.92|437.55|434.85|437.62|434.92|437.54|434.84|7
1737906540000|2025-01-26 15:49:00|437.54|434.84|437.62|434.92|437.63|434.93|437.54|434.84|3
1737906550000|2025-01-26 15:49:10|437.61|434.91|437.51|434.81|437.61|434.91|437.5|434.8|5
1737906560000|2025-01-26 15:49:20|437.5|434.8|437.48|434.78|437.5|434.8|437.47|434.77|6
1737906570000|2025-01-26 15:49:30|437.47|434.77|437.4|434.7|437.47|434.77|437.4|434.7|4
1737906580000|2025-01-26 15:49:40|437.39|434.69|437.36|434.66|437.39|434.69|437.36|434.66|4
1737906590000|2025-01-26 15:49:50|437.37|434.67|437.36|434.66|437.45|434.75|437.35|434.65|12
1737906600000|2025-01-26 15:50:00|437.35|434.65|437.35|434.65|437.35|434.65|437.34|434.64|5
1737906610000|2025-01-26 15:50:10|437.36|434.66|437.35|434.65|437.4|434.7|437.35|434.65|6
1737906620000|2025-01-26 15:50:20|437.34|434.64|437.45|434.75|437.45|434.75|437.33|434.63|11
1737906640000|2025-01-26 15:50:40|437.44|434.74|437.45|434.75|437.45|434.75|437.44|434.74|2
1737906650000|2025-01-26 15:50:50|437.47|434.77|437.45|434.75|437.5|434.8|437.45|434.75|11
1737906660000|2025-01-26 15:51:00|437.46|434.76|437.47|434.77|437.47|434.77|437.46|434.76|2
1737906670000|2025-01-26 15:51:10|437.48|434.78|437.42|434.72|437.49|434.79|437.42|434.72|4
1737906680000|2025-01-26 15:51:20|437.41|434.71|437.38|434.68|437.41|434.71|437.38|434.68|4
1737906690000|2025-01-26 15:51:30|437.42|434.72|437.45|434.75|437.46|434.76|437.42|434.72|3
1737906700000|2025-01-26 15:51:40|437.4|434.7|437.41|434.71|437.42|434.72|437.4|434.7|3
1737906710000|2025-01-26 15:51:50|437.4|434.7|437.38|434.68|437.46|434.76|437.38|434.68|7
1737906730000|2025-01-26 15:52:10|437.39|434.69|437.38|434.68|437.39|434.69|437.38|434.68|2
1737906740000|2025-01-26 15:52:20|437.39|434.69|437.48|434.78|437.48|434.78|437.39|434.69|7
1737906750000|2025-01-26 15:52:30|437.49|434.79|437.46|434.76|437.49|434.79|437.45|434.75|6
1737906760000|2025-01-26 15:52:40|437.37|434.67|437.38|434.68|437.38|434.68|437.35|434.65|8
1737906770000|2025-01-26 15:52:50|437.39|434.69|437.46|434.76|437.47|434.77|437.39|434.69|4
1737906780000|2025-01-26 15:53:00|437.47|434.77|437.51|434.81|437.52|434.82|437.47|434.77|9
1737906790000|2025-01-26 15:53:10|437.52|434.82|437.59|434.89|437.59|434.89|437.52|434.82|4
1737906800000|2025-01-26 15:53:20|437.58|434.88|437.61|434.91|437.61|434.91|437.57|434.87|6
1737906810000|2025-01-26 15:53:30|437.6|434.9|437.59|434.89|437.6|434.9|437.59|434.89|4
1737906820000|2025-01-26 15:53:40|437.58|434.88|437.65|434.95|437.65|434.95|437.58|434.88|3
1737906840000|2025-01-26 15:54:00|437.63|434.93|437.6|434.9|437.64|434.94|437.6|434.9|8
1737906850000|2025-01-26 15:54:10|437.59|434.89|437.58|434.88|437.59|434.89|437.58|434.88|2
1737906860000|2025-01-26 15:54:20|437.62|434.92|437.62|434.92|437.62|434.92|437.62|434.92|1
1737906870000|2025-01-26 15:54:30|437.61|434.91|437.55|434.85|437.61|434.91|437.55|434.85|6
1737906880000|2025-01-26 15:54:40|437.54|434.84|437.54|434.84|437.54|434.84|437.53|434.83|3
1737906890000|2025-01-26 15:54:50|437.53|434.83|437.5|434.8|437.53|434.83|437.5|434.8|4
1737906900000|2025-01-26 15:55:00|437.48|434.78|437.3|434.6|437.49|434.79|437.3|434.6|13
1737906910000|2025-01-26 15:55:10|437.29|434.59|437.25|434.55|437.29|434.59|437.25|434.55|5
1737906920000|2025-01-26 15:55:20|437.24|434.54|437.21|434.51|437.24|434.54|437.21|434.51|4
1737906930000|2025-01-26 15:55:30|437.29|434.59|437.29|434.59|437.29|434.59|437.29|434.59|1
1737906940000|2025-01-26 15:55:40|437.28|434.58|437.24|434.54|437.28|434.58|437.24|434.54|5
1737906950000|2025-01-26 15:55:50|437.23|434.53|437.18|434.48|437.23|434.53|437.18|434.48|6
1737906960000|2025-01-26 15:56:00|437.22|434.52|437.19|434.49|437.22|434.52|437.19|434.49|4
1737906970000|2025-01-26 15:56:10|437.18|434.48|437.18|434.48|437.18|434.48|437.18|434.48|1
1737907070000|2025-01-26 15:57:50|437.21|434.51|437.21|434.51|437.21|434.51|437.21|434.51|1
1737907080000|2025-01-26 15:58:00|437.2|434.5|437.26|434.56|437.27|434.57|437.2|434.5|4
1737907090000|2025-01-26 15:58:10|437.25|434.55|437.23|434.53|437.25|434.55|437.23|434.53|3
1737907100000|2025-01-26 15:58:20|437.22|434.52|437.24|434.54|437.25|434.55|437.22|434.52|3
1737907110000|2025-01-26 15:58:30|437.23|434.53|437.19|434.49|437.23|434.53|437.19|434.49|5
1737907130000|2025-01-26 15:58:50|437.25|434.55|437.25|434.55|437.25|434.55|437.24|434.54|3
1737907140000|2025-01-26 15:59:00|437.29|434.59|437.29|434.59|437.29|434.59|437.29|434.59|1
1737907150000|2025-01-26 15:59:10|437.28|434.58|437.27|434.57|437.28|434.58|437.26|434.56|4
1737907160000|2025-01-26 15:59:20|437.26|434.56|437.36|434.66|437.36|434.66|437.26|434.56|4
1737907170000|2025-01-26 15:59:30|437.37|434.67|437.35|434.65|437.37|434.67|437.34|434.64|6
1737907180000|2025-01-26 15:59:40|437.37|434.67|437.46|434.76|437.49|434.79|437.37|434.67|9
1737907190000|2025-01-26 15:59:50|437.47|434.77|437.36|434.66|437.47|434.77|437.36|434.66|5
1737907200000|2025-01-26 16:00:00|437.35|434.65|437.32|434.62|437.35|434.65|437.3|434.6|9
1737907210000|2025-01-26 16:00:10|437.31|434.61|437.39|434.69|437.4|434.7|437.28|434.58|10
1737907220000|2025-01-26 16:00:20|437.4|434.7|437.36|434.66|437.4|434.7|437.36|434.66|8
1737907230000|2025-01-26 16:00:30|437.37|434.67|437.43|434.73|437.44|434.74|437.33|434.63|9
1737907240000|2025-01-26 16:00:40|437.42|434.72|437.33|434.63|437.42|434.72|437.31|434.61|10
1737907250000|2025-01-26 16:00:50|437.32|434.62|437.37|434.67|437.37|434.67|437.31|434.61|6
1737907260000|2025-01-26 16:01:00|437.36|434.66|437.64|434.94|437.64|434.94|437.34|434.64|13
1737907270000|2025-01-26 16:01:10|437.65|434.95|437.77|435.07|437.77|435.07|437.63|434.93|9
1737907280000|2025-01-26 16:01:20|437.75|435.05|437.57|434.87|437.75|435.05|437.57|434.87|8
1737907290000|2025-01-26 16:01:30|437.56|434.86|437.64|434.94|437.71|435.01|437.55|434.85|10
1737907300000|2025-01-26 16:01:40|437.65|434.95|437.66|434.96|437.71|435.01|437.65|434.95|7
1737907310000|2025-01-26 16:01:50|437.67|434.97|437.69|434.99|437.72|435.02|437.67|434.97|5
1737907320000|2025-01-26 16:02:00|437.65|434.95|437.61|434.91|437.65|434.95|437.61|434.91|6
1737907330000|2025-01-26 16:02:10|437.6|434.9|437.53|434.83|437.65|434.95|437.53|434.83|5
1737907340000|2025-01-26 16:02:20|437.52|434.82|437.47|434.77|437.52|434.82|437.45|434.75|8
1737907350000|2025-01-26 16:02:30|437.48|434.78|437.38|434.68|437.49|434.79|437.35|434.65|10
1737907360000|2025-01-26 16:02:40|437.37|434.67|437.39|434.69|437.39|434.69|437.37|434.67|3
1737907370000|2025-01-26 16:02:50|437.35|434.65|437.25|434.55|437.35|434.65|437.25|434.55|8
1737907380000|2025-01-26 16:03:00|437.24|434.54|437.26|434.56|437.26|434.56|437.21|434.51|6
1737907390000|2025-01-26 16:03:10|437.27|434.57|437.29|434.59|437.35|434.65|437.27|434.57|6
1737907400000|2025-01-26 16:03:20|437.28|434.58|437.3|434.6|437.31|434.61|437.27|434.57|6
1737907410000|2025-01-26 16:03:30|437.29|434.59|437.24|434.54|437.3|434.6|437.24|434.54|7
1737907420000|2025-01-26 16:03:40|437.23|434.53|437.27|434.57|437.29|434.59|437.23|434.53|8
1737907430000|2025-01-26 16:03:50|437.26|434.56|437.29|434.59|437.31|434.61|437.23|434.53|8
1737907440000|2025-01-26 16:04:00|437.28|434.58|437.25|434.55|437.28|434.58|437.25|434.55|4
1737907450000|2025-01-26 16:04:10|437.24|434.54|437.21|434.51|437.24|434.54|437.21|434.51|4
1737907460000|2025-01-26 16:04:20|437.2|434.5|437.19|434.49|437.2|434.5|437.19|434.49|2
1737907470000|2025-01-26 16:04:30|437.18|434.48|437.18|434.48|437.18|434.48|437.18|434.48|1
1737907500000|2025-01-26 16:05:00|437.2|434.5|437.18|434.48|437.2|434.5|437.18|434.48|3
1737907560000|2025-01-26 16:06:00|437.2|434.5|437.18|434.48|437.23|434.53|437.18|434.48|7
1737907570000|2025-01-26 16:06:10|437.22|434.52|437.21|434.51|437.22|434.52|437.21|434.51|2
1737907580000|2025-01-26 16:06:20|437.22|434.52|437.22|434.52|437.22|434.52|437.22|434.52|1
1737907590000|2025-01-26 16:06:30|437.21|434.51|437.25|434.55|437.28|434.58|437.21|434.51|7
1737907600000|2025-01-26 16:06:40|437.24|434.54|437.18|434.48|437.24|434.54|437.18|434.48|5
1737907610000|2025-01-26 16:06:50|437.2|434.5|437.18|434.48|437.2|434.5|437.18|434.48|3
1737907650000|2025-01-26 16:07:30|437.22|434.52|437.19|434.49|437.22|434.52|437.19|434.49|4
1737907660000|2025-01-26 16:07:40|437.18|434.48|437.18|434.48|437.18|434.48|437.18|434.48|1
1737907670000|2025-01-26 16:07:50|437.22|434.52|437.2|434.5|437.22|434.52|437.2|434.5|3
1737907680000|2025-01-26 16:08:00|437.25|434.55|437.34|434.64|437.35|434.65|437.23|434.53|11
1737907690000|2025-01-26 16:08:10|437.35|434.65|437.36|434.66|437.36|434.66|437.35|434.65|2
1737907700000|2025-01-26 16:08:20|437.37|434.67|437.37|434.67|437.37|434.67|437.37|434.67|1
1737907710000|2025-01-26 16:08:30|437.39|434.69|437.49|434.79|437.49|434.79|437.39|434.69|6
1737907730000|2025-01-26 16:08:50|437.5|434.8|437.7|435|437.7|435|437.5|434.8|9
1737907740000|2025-01-26 16:09:00|437.71|435.01|437.71|435.01|437.72|435.02|437.71|435.01|3
1737907750000|2025-01-26 16:09:10|437.72|435.02|437.69|434.99|437.76|435.06|437.69|434.99|8
1737907760000|2025-01-26 16:09:20|437.68|434.98|437.68|434.98|437.68|434.98|437.68|434.98|1
1737907770000|2025-01-26 16:09:30|437.67|434.97|437.67|434.97|437.67|434.97|437.67|434.97|1
1737907780000|2025-01-26 16:09:40|437.68|434.98|437.6|434.9|437.73|435.03|437.6|434.9|10
1737907790000|2025-01-26 16:09:50|437.59|434.89|437.5|434.8|437.59|434.89|437.5|434.8|5
1737907800000|2025-01-26 16:10:00|437.49|434.79|437.44|434.74|437.51|434.81|437.44|434.74|7
1737907810000|2025-01-26 16:10:10|437.45|434.75|437.39|434.69|437.45|434.75|437.39|434.69|6
1737907820000|2025-01-26 16:10:20|437.38|434.68|437.35|434.65|437.39|434.69|437.35|434.65|5
1737907840000|2025-01-26 16:10:40|437.31|434.61|437.2|434.5|437.31|434.61|437.2|434.5|7
1737907850000|2025-01-26 16:10:50|437.19|434.49|437.18|434.48|437.19|434.49|437.18|434.48|2
1737907890000|2025-01-26 16:11:30|436.94|434.24|436.82|434.12|436.94|434.24|436.82|434.12|5
1737907900000|2025-01-26 16:11:40|436.81|434.11|436.79|434.09|436.81|434.11|436.79|434.09|3
1737907910000|2025-01-26 16:11:50|436.78|434.08|436.75|434.05|436.78|434.08|436.75|434.05|4
1737907920000|2025-01-26 16:12:00|436.71|434.01|436.75|434.05|436.76|434.06|436.65|433.95|11
1737907930000|2025-01-26 16:12:10|436.74|434.04|436.78|434.08|436.79|434.09|436.74|434.04|5
1737907940000|2025-01-26 16:12:20|436.83|434.13|436.79|434.09|436.84|434.14|436.79|434.09|7
1737907950000|2025-01-26 16:12:30|436.78|434.08|436.69|433.99|436.78|434.08|436.67|433.97|9
1737907960000|2025-01-26 16:12:40|436.78|434.08|436.83|434.13|436.86|434.16|436.78|434.08|10
1737907970000|2025-01-26 16:12:50|436.8|434.1|436.76|434.06|436.84|434.14|436.76|434.06|7
1737907980000|2025-01-26 16:13:00|436.73|434.03|436.66|433.96|436.73|434.03|436.65|433.95|10
1737907990000|2025-01-26 16:13:10|436.65|433.95|436.61|433.91|436.67|433.97|436.61|433.91|5
1737908000000|2025-01-26 16:13:20|436.64|433.94|436.62|433.92|436.67|433.97|436.61|433.91|7
1737908010000|2025-01-26 16:13:30|436.61|433.91|436.51|433.81|436.62|433.92|436.46|433.76|15
1737908020000|2025-01-26 16:13:40|436.5|433.8|436.42|433.72|436.5|433.8|436.41|433.71|7
1737908030000|2025-01-26 16:13:50|436.43|433.73|436.42|433.72|436.43|433.73|436.42|433.72|4
1737908040000|2025-01-26 16:14:00|436.49|433.79|436.57|433.87|436.57|433.87|436.47|433.77|5
1737908050000|2025-01-26 16:14:10|436.54|433.84|436.48|433.78|436.54|433.84|436.47|433.77|8
1737908060000|2025-01-26 16:14:20|436.45|433.75|436.44|433.74|436.45|433.75|436.43|433.73|4
1737908070000|2025-01-26 16:14:30|436.43|433.73|436.32|433.62|436.43|433.73|436.29|433.59|12
1737908090000|2025-01-26 16:14:50|436.35|433.65|436.38|433.68|436.41|433.71|436.35|433.65|6
1737908100000|2025-01-26 16:15:00|436.39|433.69|436.39|433.69|436.39|433.69|436.32|433.62|10
1737908110000|2025-01-26 16:15:10|436.38|433.68|436.31|433.61|436.38|433.68|436.3|433.6|5
1737908120000|2025-01-26 16:15:20|436.3|433.6|436.36|433.66|436.38|433.68|436.3|433.6|6
1737908130000|2025-01-26 16:15:30|436.37|433.67|436.46|433.76|436.46|433.76|436.34|433.64|9
1737908140000|2025-01-26 16:15:40|436.48|433.78|436.44|433.74|436.48|433.78|436.44|433.74|3
1737908150000|2025-01-26 16:15:50|436.43|433.73|436.42|433.72|436.48|433.78|436.42|433.72|8
1737908160000|2025-01-26 16:16:00|436.41|433.71|436.35|433.65|436.42|433.72|436.35|433.65|11
1737908170000|2025-01-26 16:16:10|436.3|433.6|436.41|433.71|436.41|433.71|436.3|433.6|7
1737908180000|2025-01-26 16:16:20|436.44|433.74|436.45|433.75|436.46|433.76|436.44|433.74|4
1737908190000|2025-01-26 16:16:30|436.44|433.74|436.38|433.68|436.44|433.74|436.38|433.68|5
1737908200000|2025-01-26 16:16:40|436.43|433.73|436.38|433.68|436.43|433.73|436.38|433.68|4
1737908210000|2025-01-26 16:16:50|436.37|433.67|436.38|433.68|436.38|433.68|436.37|433.67|2
1737908220000|2025-01-26 16:17:00|436.39|433.69|436.29|433.59|436.39|433.69|436.29|433.59|7
1737908230000|2025-01-26 16:17:10|436.31|433.61|436.3|433.6|436.31|433.61|436.29|433.59|4
1737908250000|2025-01-26 16:17:30|436.32|433.62|436.39|433.69|436.41|433.71|436.32|433.62|10
1737908260000|2025-01-26 16:17:40|436.38|433.68|436.32|433.62|436.38|433.68|436.3|433.6|5
1737908270000|2025-01-26 16:17:50|436.29|433.59|436.35|433.65|436.35|433.65|436.29|433.59|5
1737908280000|2025-01-26 16:18:00|436.34|433.64|436.38|433.68|436.44|433.74|436.34|433.64|9
1737908290000|2025-01-26 16:18:10|436.4|433.7|436.31|433.61|436.4|433.7|436.31|433.61|5
1737908300000|2025-01-26 16:18:20|436.33|433.63|436.36|433.66|436.36|433.66|436.33|433.63|5
1737908310000|2025-01-26 16:18:30|436.38|433.68|436.57|433.87|436.6|433.9|436.38|433.68|12
1737908320000|2025-01-26 16:18:40|436.56|433.86|436.52|433.82|436.58|433.88|436.52|433.82|6
1737908330000|2025-01-26 16:18:50|436.51|433.81|436.56|433.86|436.6|433.9|436.51|433.81|6
1737908340000|2025-01-26 16:19:00|436.55|433.85|436.54|433.84|436.61|433.91|436.52|433.82|7
1737908350000|2025-01-26 16:19:10|436.55|433.85|436.57|433.87|436.57|433.87|436.53|433.83|5
1737908360000|2025-01-26 16:19:20|436.56|433.86|436.54|433.84|436.56|433.86|436.52|433.82|4
1737908370000|2025-01-26 16:19:30|436.53|433.83|436.55|433.85|436.57|433.87|436.52|433.82|7
1737908380000|2025-01-26 16:19:40|436.56|433.86|436.47|433.77|436.56|433.86|436.47|433.77|11
1737908390000|2025-01-26 16:19:50|436.49|433.79|436.5|433.8|436.54|433.84|436.48|433.78|7
1737908400000|2025-01-26 16:20:00|436.61|433.91|436.61|433.91|436.63|433.93|436.61|433.91|4
1737908410000|2025-01-26 16:20:10|436.6|433.9|436.59|433.89|436.66|433.96|436.59|433.89|9
1737908420000|2025-01-26 16:20:20|436.6|433.9|436.49|433.79|436.6|433.9|436.48|433.78|9
1737908430000|2025-01-26 16:20:30|436.48|433.78|436.46|433.76|436.48|433.78|436.45|433.75|3
1737908440000|2025-01-26 16:20:40|436.47|433.77|436.48|433.78|436.49|433.79|436.44|433.74|8
1737908450000|2025-01-26 16:20:50|436.45|433.75|436.46|433.76|436.46|433.76|436.45|433.75|2
1737908470000|2025-01-26 16:21:10|436.45|433.75|436.45|433.75|436.46|433.76|436.44|433.74|9
1737908480000|2025-01-26 16:21:20|436.47|433.77|436.59|433.89|436.6|433.9|436.47|433.77|7
1737908490000|2025-01-26 16:21:30|436.58|433.88|436.62|433.92|436.62|433.92|436.58|433.88|2
1737908500000|2025-01-26 16:21:40|436.61|433.91|436.61|433.91|436.61|433.91|436.59|433.89|5
1737908510000|2025-01-26 16:21:50|436.66|433.96|436.61|433.91|436.66|433.96|436.61|433.91|4
1737908520000|2025-01-26 16:22:00|436.58|433.88|436.62|433.92|436.62|433.92|436.58|433.88|4
1737908530000|2025-01-26 16:22:10|436.63|433.93|436.53|433.83|436.69|433.99|436.53|433.83|14
1737908540000|2025-01-26 16:22:20|436.52|433.82|436.43|433.73|436.52|433.82|436.43|433.73|11
1737908550000|2025-01-26 16:22:30|436.52|433.82|436.49|433.79|436.52|433.82|436.49|433.79|4
1737908560000|2025-01-26 16:22:40|436.48|433.78|436.36|433.66|436.48|433.78|436.35|433.65|9
1737908570000|2025-01-26 16:22:50|436.34|433.64|436.16|433.46|436.38|433.68|436.16|433.46|13
1737908580000|2025-01-26 16:23:00|436.18|433.48|435.95|433.25|436.18|433.48|435.94|433.24|11
1737908590000|2025-01-26 16:23:10|435.96|433.26|435.98|433.28|436.06|433.36|435.94|433.24|12
1737908600000|2025-01-26 16:23:20|435.99|433.29|436|433.3|436|433.3|435.96|433.26|8
1737908620000|2025-01-26 16:23:40|436.01|433.31|436.02|433.32|436.05|433.35|436.01|433.31|5
1737908630000|2025-01-26 16:23:50|436.03|433.33|436.05|433.35|436.06|433.36|436.03|433.33|7
1737908640000|2025-01-26 16:24:00|436.02|433.32|436.13|433.43|436.13|433.43|436.02|433.32|6
1737908650000|2025-01-26 16:24:10|436.24|433.54|436.27|433.57|436.28|433.58|436.24|433.54|4
1737908660000|2025-01-26 16:24:20|436.28|433.58|436.27|433.57|436.28|433.58|436.27|433.57|2
1737908670000|2025-01-26 16:24:30|436.28|433.58|436.29|433.59|436.29|433.59|436.28|433.58|2
1737908680000|2025-01-26 16:24:40|436.31|433.61|436.31|433.61|436.31|433.61|436.31|433.61|1
1737908690000|2025-01-26 16:24:50|436.32|433.62|436.32|433.62|436.32|433.62|436.32|433.62|1
1737908700000|2025-01-26 16:25:00|436.3|433.6|436.36|433.66|436.36|433.66|436.3|433.6|5
1737908710000|2025-01-26 16:25:10|436.4|433.7|436.46|433.76|436.47|433.77|436.39|433.69|8
1737908720000|2025-01-26 16:25:20|436.47|433.77|436.56|433.86|436.57|433.87|436.47|433.77|7
1737908730000|2025-01-26 16:25:30|436.58|433.88|436.57|433.87|436.58|433.88|436.56|433.86|6
1737908740000|2025-01-26 16:25:40|436.59|433.89|436.59|433.89|436.59|433.89|436.59|433.89|1
1737908750000|2025-01-26 16:25:50|436.53|433.83|436.48|433.78|436.53|433.83|436.43|433.73|4
1737908770000|2025-01-26 16:26:10|436.51|433.81|436.54|433.84|436.54|433.84|436.49|433.79|6
1737908780000|2025-01-26 16:26:20|436.5|433.8|436.52|433.82|436.52|433.82|436.5|433.8|3
1737908790000|2025-01-26 16:26:30|436.53|433.83|436.41|433.71|436.54|433.84|436.4|433.7|11
1737908800000|2025-01-26 16:26:40|436.42|433.72|436.43|433.73|436.43|433.73|436.42|433.72|2
1737908810000|2025-01-26 16:26:50|436.41|433.71|436.31|433.61|436.41|433.71|436.31|433.61|8
1737908820000|2025-01-26 16:27:00|436.32|433.62|436.43|433.73|436.43|433.73|436.31|433.61|7
1737908840000|2025-01-26 16:27:20|436.44|433.74|436.51|433.81|436.51|433.81|436.44|433.74|6
1737908850000|2025-01-26 16:27:30|436.56|433.86|436.58|433.88|436.59|433.89|436.56|433.86|6
1737908860000|2025-01-26 16:27:40|436.57|433.87|436.56|433.86|436.57|433.87|436.56|433.86|2
1737908870000|2025-01-26 16:27:50|436.57|433.87|436.57|433.87|436.57|433.87|436.57|433.87|1
1737908880000|2025-01-26 16:28:00|436.6|433.9|436.58|433.88|436.61|433.91|436.58|433.88|6
1737908910000|2025-01-26 16:28:30|436.62|433.92|436.62|433.92|436.63|433.93|436.61|433.91|5
1737908940000|2025-01-26 16:29:00|436.61|433.91|436.61|433.91|436.61|433.91|436.61|433.91|1
1737908960000|2025-01-26 16:29:20|436.65|433.95|436.72|434.02|436.72|434.02|436.65|433.95|4
1737908970000|2025-01-26 16:29:30|436.73|434.03|436.82|434.12|436.82|434.12|436.73|434.03|8
1737908980000|2025-01-26 16:29:40|436.98|434.28|436.94|434.24|436.99|434.29|436.93|434.23|10
1737909000000|2025-01-26 16:30:00|436.95|434.25|436.9|434.2|436.95|434.25|436.89|434.19|7
1737909010000|2025-01-26 16:30:10|436.88|434.18|436.91|434.21|437.03|434.33|436.84|434.14|13
1737909020000|2025-01-26 16:30:20|436.94|434.24|436.98|434.28|436.99|434.29|436.94|434.24|7
1737909030000|2025-01-26 16:30:30|437.01|434.31|437.07|434.37|437.07|434.37|436.99|434.29|8
1737909040000|2025-01-26 16:30:40|437.06|434.36|437.14|434.44|437.15|434.45|437.03|434.33|12
1737909050000|2025-01-26 16:30:50|437.15|434.45|437.09|434.39|437.15|434.45|437.09|434.39|3
1737909060000|2025-01-26 16:31:00|437.12|434.42|437.14|434.44|437.19|434.49|437.12|434.42|9
1737909070000|2025-01-26 16:31:10|437.18|434.48|437.33|434.63|437.35|434.65|437.18|434.48|10
1737909080000|2025-01-26 16:31:20|437.28|434.58|437.34|434.64|437.34|434.64|437.28|434.58|6
1737909090000|2025-01-26 16:31:30|437.35|434.65|437.36|434.66|437.37|434.67|437.35|434.65|4
1737909110000|2025-01-26 16:31:50|437.38|434.68|437.43|434.73|437.43|434.73|437.38|434.68|2
1737909120000|2025-01-26 16:32:00|437.39|434.69|437.45|434.75|437.45|434.75|437.39|434.69|8
1737909130000|2025-01-26 16:32:10|437.46|434.76|437.44|434.74|437.46|434.76|437.44|434.74|4
1737909140000|2025-01-26 16:32:20|437.46|434.76|437.48|434.78|437.48|434.78|437.45|434.75|3
1737909150000|2025-01-26 16:32:30|437.47|434.77|437.38|434.68|437.47|434.77|437.38|434.68|5
1737909160000|2025-01-26 16:32:40|437.35|434.65|437.2|434.5|437.35|434.65|437.15|434.45|7
1737909170000|2025-01-26 16:32:50|437.19|434.49|437.06|434.36|437.19|434.49|436.95|434.25|17
1737909180000|2025-01-26 16:33:00|437.07|434.37|437.24|434.54|437.24|434.54|437.07|434.37|10
1737909190000|2025-01-26 16:33:10|437.26|434.56|437.35|434.65|437.35|434.65|437.26|434.56|6
1737909200000|2025-01-26 16:33:20|437.34|434.64|437.22|434.52|437.34|434.64|437.2|434.5|5
1737909210000|2025-01-26 16:33:30|437.23|434.53|437.32|434.62|437.32|434.62|437.23|434.53|7
1737909220000|2025-01-26 16:33:40|437.33|434.63|437.44|434.74|437.44|434.74|437.31|434.61|12
1737909230000|2025-01-26 16:33:50|437.45|434.75|437.41|434.71|437.45|434.75|437.4|434.7|6
1737909240000|2025-01-26 16:34:00|437.42|434.72|437.56|434.86|437.57|434.87|437.41|434.71|12
1737909250000|2025-01-26 16:34:10|437.57|434.87|437.55|434.85|437.62|434.92|437.55|434.85|7
1737909260000|2025-01-26 16:34:20|437.54|434.84|437.56|434.86|437.56|434.86|437.42|434.72|15
1737909270000|2025-01-26 16:34:30|437.59|434.89|437.65|434.95|437.66|434.96|437.59|434.89|5
1737909280000|2025-01-26 16:34:40|437.64|434.94|437.64|434.94|437.64|434.94|437.64|434.94|1
1737909290000|2025-01-26 16:34:50|437.63|434.93|437.6|434.9|437.63|434.93|437.6|434.9|6
1737909300000|2025-01-26 16:35:00|437.59|434.89|437.49|434.79|437.59|434.89|437.47|434.77|9
1737909310000|2025-01-26 16:35:10|437.47|434.77|437.58|434.88|437.58|434.88|437.47|434.77|6
1737909320000|2025-01-26 16:35:20|437.59|434.89|437.58|434.88|437.59|434.89|437.58|434.88|2
1737909330000|2025-01-26 16:35:30|437.59|434.89|437.61|434.91|437.61|434.91|437.59|434.89|3
1737909340000|2025-01-26 16:35:40|437.56|434.86|437.59|434.89|437.59|434.89|437.45|434.75|11
1737909350000|2025-01-26 16:35:50|437.6|434.9|437.55|434.85|437.6|434.9|437.54|434.84|9
1737909360000|2025-01-26 16:36:00|437.54|434.84|437.33|434.63|437.54|434.84|437.33|434.63|16
1737909370000|2025-01-26 16:36:10|437.32|434.62|437.26|434.56|437.4|434.7|437.26|434.56|9
1737909380000|2025-01-26 16:36:20|437.27|434.57|437.41|434.71|437.55|434.85|437.22|434.52|15
1737909390000|2025-01-26 16:36:30|437.4|434.7|437.49|434.79|437.49|434.79|437.39|434.69|9
1737909400000|2025-01-26 16:36:40|437.48|434.78|437.47|434.77|437.48|434.78|437.44|434.74|4
1737909410000|2025-01-26 16:36:50|437.43|434.73|437.38|434.68|437.44|434.74|437.38|434.68|4
1737909420000|2025-01-26 16:37:00|437.37|434.67|437.27|434.57|437.37|434.67|437.24|434.54|11
1737909430000|2025-01-26 16:37:10|437.31|434.61|437.38|434.68|437.43|434.73|437.3|434.6|7
1737909440000|2025-01-26 16:37:20|437.39|434.69|437.39|434.69|437.39|434.69|437.39|434.69|1
1737909450000|2025-01-26 16:37:30|437.4|434.7|437.48|434.78|437.48|434.78|437.4|434.7|11
1737909460000|2025-01-26 16:37:40|437.49|434.79|437.55|434.85|437.55|434.85|437.49|434.79|7
1737909470000|2025-01-26 16:37:50|437.56|434.86|437.66|434.96|437.66|434.96|437.56|434.86|8
1737909480000|2025-01-26 16:38:00|437.67|434.97|437.66|434.96|437.68|434.98|437.66|434.96|5
1737909490000|2025-01-26 16:38:10|437.64|434.94|437.7|435|437.7|435|437.64|434.94|4
1737909500000|2025-01-26 16:38:20|437.75|435.05|437.71|435.01|437.78|435.08|437.71|435.01|9
1737909510000|2025-01-26 16:38:30|437.72|435.02|437.67|434.97|437.78|435.08|437.67|434.97|14
1737909530000|2025-01-26 16:38:50|437.66|434.96|437.66|434.96|437.66|434.96|437.65|434.95|3
1737909540000|2025-01-26 16:39:00|437.67|434.97|437.68|434.98|437.77|435.07|437.66|434.96|8
1737909550000|2025-01-26 16:39:10|437.69|434.99|437.68|434.98|437.69|434.99|437.68|434.98|2
1737909560000|2025-01-26 16:39:20|437.67|434.97|437.57|434.87|437.67|434.97|437.57|434.87|5
1737909570000|2025-01-26 16:39:30|437.56|434.86|437.56|434.86|437.57|434.87|437.55|434.85|4
1737909580000|2025-01-26 16:39:40|437.55|434.85|437.48|434.78|437.55|434.85|437.47|434.77|5
1737909590000|2025-01-26 16:39:50|437.47|434.77|437.52|434.82|437.52|434.82|437.44|434.74|4
1737909600000|2025-01-26 16:40:00|437.5|434.8|437.56|434.86|437.57|434.87|437.5|434.8|13
1737909610000|2025-01-26 16:40:10|437.57|434.87|437.69|434.99|437.8|435.1|437.57|434.87|8
1737909620000|2025-01-26 16:40:20|437.7|435|437.67|434.97|437.72|435.02|437.66|434.96|7
1737909630000|2025-01-26 16:40:30|437.68|434.98|437.68|434.98|437.69|434.99|437.67|434.97|7
1737909640000|2025-01-26 16:40:40|437.69|434.99|437.69|434.99|437.69|434.99|437.69|434.99|1
1737909660000|2025-01-26 16:41:00|437.68|434.98|437.72|435.02|437.75|435.05|437.68|434.98|8
1737909670000|2025-01-26 16:41:10|437.69|434.99|437.62|434.92|437.69|434.99|437.62|434.92|6
1737909680000|2025-01-26 16:41:20|437.63|434.93|437.68|434.98|437.68|434.98|437.62|434.92|4
1737909690000|2025-01-26 16:41:30|437.69|434.99|437.71|435.01|437.71|435.01|437.69|434.99|3
1737909700000|2025-01-26 16:41:40|437.72|435.02|437.66|434.96|437.72|435.02|437.66|434.96|5
1737909710000|2025-01-26 16:41:50|437.65|434.95|437.57|434.87|437.65|434.95|437.56|434.86|4
1737909720000|2025-01-26 16:42:00|437.58|434.88|437.71|435.01|437.71|435.01|437.58|434.88|8
1737909730000|2025-01-26 16:42:10|437.73|435.03|437.75|435.05|437.75|435.05|437.72|435.02|9
1737909740000|2025-01-26 16:42:20|437.74|435.04|437.66|434.96|437.74|435.04|437.62|434.92|10
1737909750000|2025-01-26 16:42:30|437.67|434.97|437.74|435.04|437.74|435.04|437.67|434.97|6
1737909760000|2025-01-26 16:42:40|437.75|435.05|437.77|435.07|437.77|435.07|437.75|435.05|3
1737909770000|2025-01-26 16:42:50|437.78|435.08|437.86|435.16|437.86|435.16|437.78|435.08|6
1737909780000|2025-01-26 16:43:00|437.85|435.15|437.8|435.1|437.85|435.15|437.77|435.07|4
1737909790000|2025-01-26 16:43:10|437.79|435.09|437.76|435.06|437.81|435.11|437.75|435.05|8
1737909800000|2025-01-26 16:43:20|437.77|435.07|437.79|435.09|437.79|435.09|437.77|435.07|3
1737909810000|2025-01-26 16:43:30|437.65|434.95|437.64|434.94|437.65|434.95|437.62|434.92|5
1737909820000|2025-01-26 16:43:40|437.63|434.93|437.61|434.91|437.63|434.93|437.61|434.91|2
1737909830000|2025-01-26 16:43:50|437.6|434.9|437.6|434.9|437.6|434.9|437.58|434.88|5
1737909840000|2025-01-26 16:44:00|437.61|434.91|437.61|434.91|437.63|434.93|437.61|434.91|3
1737909850000|2025-01-26 16:44:10|437.62|434.92|437.63|434.93|437.65|434.95|437.62|434.92|4
1737909860000|2025-01-26 16:44:20|437.64|434.94|437.69|434.99|437.69|434.99|437.64|434.94|6
1737909870000|2025-01-26 16:44:30|437.7|435|437.69|434.99|437.7|435|437.68|434.98|4
1737909880000|2025-01-26 16:44:40|437.68|434.98|437.67|434.97|437.69|434.99|437.66|434.96|6
1737909890000|2025-01-26 16:44:50|437.61|434.91|437.66|434.96|437.71|435.01|437.61|434.91|7
1737909900000|2025-01-26 16:45:00|437.69|434.99|437.7|435|437.7|435|437.69|434.99|4
1737909910000|2025-01-26 16:45:10|437.71|435.01|437.91|435.21|437.91|435.21|437.71|435.01|13
1737909920000|2025-01-26 16:45:20|437.92|435.22|437.7|435|437.92|435.22|437.7|435|13
1737909930000|2025-01-26 16:45:30|437.69|434.99|437.7|435|437.7|435|437.68|434.98|4
1737909940000|2025-01-26 16:45:40|437.68|434.98|437.66|434.96|437.68|434.98|437.65|434.95|5
1737909950000|2025-01-26 16:45:50|437.7|435|437.66|434.96|437.7|435|437.66|434.96|7
1737909960000|2025-01-26 16:46:00|437.53|434.83|437.31|434.61|437.55|434.85|437.31|434.61|8
1737909970000|2025-01-26 16:46:10|437.3|434.6|437.13|434.43|437.3|434.6|437.13|434.43|11
1737909980000|2025-01-26 16:46:20|437.12|434.42|437.12|434.42|437.14|434.44|437.1|434.4|8
1737909990000|2025-01-26 16:46:30|437.11|434.41|437.1|434.4|437.11|434.41|437.1|434.4|2
1737910000000|2025-01-26 16:46:40|437.14|434.44|437.1|434.4|437.14|434.44|437.1|434.4|5
1737910010000|2025-01-26 16:46:50|437.09|434.39|437.08|434.38|437.09|434.39|437.05|434.35|5
1737910020000|2025-01-26 16:47:00|437.09|434.39|437.05|434.35|437.09|434.39|437.05|434.35|5
1737910030000|2025-01-26 16:47:10|437.04|434.34|437.09|434.39|437.11|434.41|437.04|434.34|5
1737910040000|2025-01-26 16:47:20|437.08|434.38|437.06|434.36|437.08|434.38|437.06|434.36|3
1737910050000|2025-01-26 16:47:30|437.05|434.35|437.03|434.33|437.05|434.35|437.03|434.33|3
1737910060000|2025-01-26 16:47:40|436.77|434.07|436.67|433.97|436.77|434.07|436.67|433.97|4
1737910070000|2025-01-26 16:47:50|436.66|433.96|436.65|433.95|436.67|433.97|436.65|433.95|6
1737910080000|2025-01-26 16:48:00|436.7|434|436.8|434.1|436.8|434.1|436.7|434|7
1737910100000|2025-01-26 16:48:20|436.81|434.11|436.82|434.12|436.82|434.12|436.81|434.11|2
1737910110000|2025-01-26 16:48:30|436.77|434.07|436.7|434|436.77|434.07|436.7|434|2
1737910120000|2025-01-26 16:48:40|436.71|434.01|436.7|434|436.71|434.01|436.7|434|2
1737910130000|2025-01-26 16:48:50|436.71|434.01|436.7|434|436.71|434.01|436.7|434|2
1737910140000|2025-01-26 16:49:00|436.69|433.99|436.73|434.03|436.75|434.05|436.69|433.99|7
1737910150000|2025-01-26 16:49:10|436.74|434.04|436.94|434.24|436.95|434.25|436.74|434.04|11
1737910160000|2025-01-26 16:49:20|436.95|434.25|436.94|434.24|436.96|434.26|436.94|434.24|4
1737910170000|2025-01-26 16:49:30|436.95|434.25|436.81|434.11|436.95|434.25|436.81|434.11|8
1737910180000|2025-01-26 16:49:40|436.8|434.1|436.76|434.06|436.8|434.1|436.75|434.05|6
1737910190000|2025-01-26 16:49:50|436.75|434.05|436.77|434.07|436.77|434.07|436.72|434.02|6
1737910200000|2025-01-26 16:50:00|436.79|434.09|436.76|434.06|436.79|434.09|436.74|434.04|11
1737910210000|2025-01-26 16:50:10|436.77|434.07|436.89|434.19|436.89|434.19|436.77|434.07|8
1737910220000|2025-01-26 16:50:20|436.9|434.2|436.93|434.23|436.93|434.23|436.9|434.2|4
1737910230000|2025-01-26 16:50:30|436.92|434.22|437.02|434.32|437.02|434.32|436.92|434.22|9
1737910240000|2025-01-26 16:50:40|437.03|434.33|437.04|434.34|437.06|434.36|437.03|434.33|6
1737910250000|2025-01-26 16:50:50|437|434.3|436.96|434.26|437.01|434.31|436.94|434.24|9
1737910260000|2025-01-26 16:51:00|437.01|434.31|437.03|434.33|437.03|434.33|437|434.3|8
1737910270000|2025-01-26 16:51:10|437|434.3|436.9|434.2|437|434.3|436.9|434.2|8
1737910280000|2025-01-26 16:51:20|436.91|434.21|436.88|434.18|436.91|434.21|436.88|434.18|4
1737910290000|2025-01-26 16:51:30|436.83|434.13|436.81|434.11|436.84|434.14|436.81|434.11|4
1737910300000|2025-01-26 16:51:40|436.82|434.12|436.8|434.1|436.85|434.15|436.79|434.09|12
1737910310000|2025-01-26 16:51:50|436.79|434.09|436.8|434.1|436.8|434.1|436.79|434.09|2
1737910320000|2025-01-26 16:52:00|436.79|434.09|436.87|434.17|436.87|434.17|436.79|434.09|8
1737910330000|2025-01-26 16:52:10|436.86|434.16|436.89|434.19|436.9|434.2|436.85|434.15|5
1737910340000|2025-01-26 16:52:20|436.88|434.18|436.86|434.16|436.89|434.19|436.81|434.11|9
1737910350000|2025-01-26 16:52:30|436.82|434.12|436.87|434.17|436.89|434.19|436.8|434.1|10
1737910360000|2025-01-26 16:52:40|436.88|434.18|436.85|434.15|436.92|434.22|436.85|434.15|8
1737910370000|2025-01-26 16:52:50|436.84|434.14|436.82|434.12|436.84|434.14|436.82|434.12|3
1737910380000|2025-01-26 16:53:00|436.81|434.11|436.81|434.11|436.81|434.11|436.81|434.11|1
1737910390000|2025-01-26 16:53:10|436.76|434.06|436.69|433.99|436.77|434.07|436.69|433.99|6
1737910400000|2025-01-26 16:53:20|436.7|434|436.78|434.08|436.78|434.08|436.7|434|4
1737910410000|2025-01-26 16:53:30|436.82|434.12|436.84|434.14|436.84|434.14|436.82|434.12|5
1737910420000|2025-01-26 16:53:40|436.83|434.13|436.83|434.13|436.84|434.14|436.76|434.06|10
1737910430000|2025-01-26 16:53:50|436.82|434.12|436.81|434.11|436.83|434.13|436.81|434.11|6
1737910440000|2025-01-26 16:54:00|436.82|434.12|436.65|433.95|436.82|434.12|436.65|433.95|6
1737910450000|2025-01-26 16:54:10|436.64|433.94|436.67|433.97|436.67|433.97|436.64|433.94|6
1737910460000|2025-01-26 16:54:20|436.66|433.96|436.71|434.01|436.72|434.02|436.64|433.94|5
1737910470000|2025-01-26 16:54:30|436.7|434|436.61|433.91|436.7|434|436.6|433.9|7
1737910480000|2025-01-26 16:54:40|436.6|433.9|436.66|433.96|436.67|433.97|436.57|433.87|7
1737910490000|2025-01-26 16:54:50|436.65|433.95|436.46|433.76|436.65|433.95|436.46|433.76|8
1737910500000|2025-01-26 16:55:00|436.45|433.75|436.56|433.86|436.56|433.86|436.45|433.75|7
1737910510000|2025-01-26 16:55:10|436.57|433.87|436.6|433.9|436.61|433.91|436.55|433.85|8
1737910520000|2025-01-26 16:55:20|436.59|433.89|436.6|433.9|436.6|433.9|436.57|433.87|5
1737910530000|2025-01-26 16:55:30|436.59|433.89|436.59|433.89|436.59|433.89|436.59|433.89|1
1737910540000|2025-01-26 16:55:40|436.55|433.85|436.58|433.88|436.59|433.89|436.54|433.84|7
1737910550000|2025-01-26 16:55:50|436.59|433.89|436.56|433.86|436.59|433.89|436.55|433.85|4
1737910560000|2025-01-26 16:56:00|436.52|433.82|436.41|433.71|436.54|433.84|436.41|433.71|10
1737910570000|2025-01-26 16:56:10|436.38|433.68|436.36|433.66|436.39|433.69|436.36|433.66|10
1737910580000|2025-01-26 16:56:20|436.39|433.69|436.44|433.74|436.44|433.74|436.38|433.68|7
1737910590000|2025-01-26 16:56:30|436.43|433.73|436.43|433.73|436.43|433.73|436.43|433.73|1
1737910600000|2025-01-26 16:56:40|436.39|433.69|436.41|433.71|436.44|433.74|436.38|433.68|8
1737910610000|2025-01-26 16:56:50|436.42|433.72|436.38|433.68|436.43|433.73|436.38|433.68|7
1737910620000|2025-01-26 16:57:00|436.37|433.67|436.46|433.76|436.5|433.8|436.32|433.62|11
1737910630000|2025-01-26 16:57:10|436.47|433.77|436.5|433.8|436.51|433.81|436.47|433.77|4
1737910640000|2025-01-26 16:57:20|436.48|433.78|436.5|433.8|436.5|433.8|436.44|433.74|13
1737910650000|2025-01-26 16:57:30|436.49|433.79|436.41|433.71|436.49|433.79|436.33|433.63|14
1737910660000|2025-01-26 16:57:40|436.4|433.7|436.36|433.66|436.4|433.7|436.36|433.66|4
1737910670000|2025-01-26 16:57:50|436.35|433.65|436.37|433.67|436.37|433.67|436.35|433.65|5
1737910680000|2025-01-26 16:58:00|436.36|433.66|436.41|433.71|436.42|433.72|436.36|433.66|3
1737910690000|2025-01-26 16:58:10|436.4|433.7|436.31|433.61|436.4|433.7|436.3|433.6|6
1737910700000|2025-01-26 16:58:20|436.38|433.68|436.33|433.63|436.39|433.69|436.33|433.63|5
1737910710000|2025-01-26 16:58:30|436.35|433.65|436.42|433.72|436.42|433.72|436.35|433.65|4
1737910720000|2025-01-26 16:58:40|436.43|433.73|436.49|433.79|436.5|433.8|436.43|433.73|5
1737910730000|2025-01-26 16:58:50|436.48|433.78|436.66|433.96|436.66|433.96|436.48|433.78|8
1737910740000|2025-01-26 16:59:00|436.65|433.95|436.71|434.01|436.71|434.01|436.65|433.95|7
1737910750000|2025-01-26 16:59:10|436.72|434.02|436.69|433.99|436.77|434.07|436.69|433.99|14
1737910760000|2025-01-26 16:59:20|436.68|433.98|436.36|433.66|436.68|433.98|436.36|433.66|8
1737910770000|2025-01-26 16:59:30|436.39|433.69|436.55|433.85|436.56|433.86|436.39|433.69|7
1737910780000|2025-01-26 16:59:40|436.54|433.84|436.48|433.78|436.54|433.84|436.48|433.78|4
1737910790000|2025-01-26 16:59:50|436.47|433.77|436.51|433.81|436.51|433.81|436.43|433.73|9
1737910800000|2025-01-26 17:00:00|436.5|433.8|436.6|433.9|436.6|433.9|436.5|433.8|8
1737910810000|2025-01-26 17:00:10|436.61|433.91|436.63|433.93|436.64|433.94|436.61|433.91|5
1737910820000|2025-01-26 17:00:20|436.58|433.88|436.63|433.93|436.64|433.94|436.58|433.88|9
1737910830000|2025-01-26 17:00:30|436.61|433.91|436.65|433.95|436.66|433.96|436.61|433.91|5
1737910840000|2025-01-26 17:00:40|436.66|433.96|436.66|433.96|436.67|433.97|436.66|433.96|5
1737910850000|2025-01-26 17:00:50|436.65|433.95|436.54|433.84|436.65|433.95|436.54|433.84|6
1737910860000|2025-01-26 17:01:00|436.55|433.85|436.5|433.8|436.61|433.91|436.5|433.8|15
1737910870000|2025-01-26 17:01:10|436.56|433.86|436.54|433.84|436.58|433.88|436.5|433.8|11
1737910880000|2025-01-26 17:01:20|436.53|433.83|436.52|433.82|436.53|433.83|436.5|433.8|4
1737910890000|2025-01-26 17:01:30|436.53|433.83|436.66|433.96|436.66|433.96|436.53|433.83|11
1737910910000|2025-01-26 17:01:50|436.72|434.02|436.72|434.02|436.75|434.05|436.7|434|7
1737910920000|2025-01-26 17:02:00|436.71|434.01|436.72|434.02|436.75|434.05|436.7|434|7
1737910930000|2025-01-26 17:02:10|436.71|434.01|436.44|433.74|436.71|434.01|436.44|433.74|7
1737910940000|2025-01-26 17:02:20|436.46|433.76|436.46|433.76|436.46|433.76|436.44|433.74|5
1737910950000|2025-01-26 17:02:30|436.47|433.77|436.42|433.72|436.47|433.77|436.42|433.72|3
1737910960000|2025-01-26 17:02:40|436.41|433.71|436.36|433.66|436.41|433.71|436.35|433.65|8
1737910970000|2025-01-26 17:02:50|436.37|433.67|436.43|433.73|436.46|433.76|436.37|433.67|7
1737910980000|2025-01-26 17:03:00|436.42|433.72|436.44|433.74|436.44|433.74|436.36|433.66|10
1737910990000|2025-01-26 17:03:10|436.45|433.75|436.42|433.72|436.46|433.76|436.42|433.72|6
1737911000000|2025-01-26 17:03:20|436.41|433.71|436.41|433.71|436.42|433.72|436.41|433.71|5
1737911010000|2025-01-26 17:03:30|436.45|433.75|436.44|433.74|436.49|433.79|436.44|433.74|6
1737911020000|2025-01-26 17:03:40|436.45|433.75|436.37|433.67|436.45|433.75|436.35|433.65|12
1737911030000|2025-01-26 17:03:50|436.38|433.68|436.4|433.7|436.42|433.72|436.38|433.68|6
1737911040000|2025-01-26 17:04:00|436.44|433.74|436.46|433.76|436.46|433.76|436.44|433.74|3
1737911050000|2025-01-26 17:04:10|436.47|433.77|436.66|433.96|436.66|433.96|436.47|433.77|7
1737911060000|2025-01-26 17:04:20|436.67|433.97|436.7|434|436.7|434|436.67|433.97|6
1737911070000|2025-01-26 17:04:30|436.73|434.03|436.78|434.08|436.81|434.11|436.73|434.03|7
1737911080000|2025-01-26 17:04:40|436.79|434.09|436.79|434.09|436.86|434.16|436.78|434.08|8
1737911090000|2025-01-26 17:04:50|436.82|434.12|436.77|434.07|436.82|434.12|436.77|434.07|6
1737911100000|2025-01-26 17:05:00|436.78|434.08|436.76|434.06|436.78|434.08|436.76|434.06|3
1737911110000|2025-01-26 17:05:10|436.77|434.07|436.82|434.12|436.85|434.15|436.77|434.07|5
1737911120000|2025-01-26 17:05:20|436.81|434.11|436.66|433.96|436.81|434.11|436.66|433.96|10
1737911130000|2025-01-26 17:05:30|436.62|433.92|436.57|433.87|436.62|433.92|436.56|433.86|5
1737911140000|2025-01-26 17:05:40|436.56|433.86|436.42|433.72|436.56|433.86|436.42|433.72|6
1737911150000|2025-01-26 17:05:50|436.41|433.71|436.48|433.78|436.48|433.78|436.41|433.71|4
1737911160000|2025-01-26 17:06:00|436.49|433.79|436.51|433.81|436.53|433.83|436.49|433.79|4
1737911170000|2025-01-26 17:06:10|436.52|433.82|436.47|433.77|436.52|433.82|436.47|433.77|5
1737911180000|2025-01-26 17:06:20|436.46|433.76|436.48|433.78|436.48|433.78|436.46|433.76|3
1737911190000|2025-01-26 17:06:30|436.56|433.86|436.47|433.77|436.56|433.86|436.47|433.77|5
1737911200000|2025-01-26 17:06:40|436.48|433.78|436.56|433.86|436.56|433.86|436.48|433.78|4
1737911210000|2025-01-26 17:06:50|436.55|433.85|436.51|433.81|436.55|433.85|436.51|433.81|5
1737911220000|2025-01-26 17:07:00|436.52|433.82|436.63|433.93|436.64|433.94|436.52|433.82|9
1737911230000|2025-01-26 17:07:10|436.64|433.94|436.76|434.06|436.77|434.07|436.64|433.94|13
1737911240000|2025-01-26 17:07:20|436.75|434.05|436.89|434.19|436.93|434.23|436.69|433.99|11
1737911250000|2025-01-26 17:07:30|436.9|434.2|436.73|434.03|436.9|434.2|436.73|434.03|11
1737911260000|2025-01-26 17:07:40|436.74|434.04|436.73|434.03|436.74|434.04|436.73|434.03|4
1737911270000|2025-01-26 17:07:50|436.74|434.04|436.78|434.08|436.78|434.08|436.74|434.04|2
1737911280000|2025-01-26 17:08:00|436.77|434.07|436.66|433.96|436.77|434.07|436.66|433.96|7
1737911290000|2025-01-26 17:08:10|436.64|433.94|436.61|433.91|436.64|433.94|436.61|433.91|5
1737911300000|2025-01-26 17:08:20|436.62|433.92|436.6|433.9|436.63|433.93|436.6|433.9|6
1737911310000|2025-01-26 17:08:30|436.61|433.91|436.62|433.92|436.62|433.92|436.61|433.91|2
1737911320000|2025-01-26 17:08:40|436.57|433.87|436.59|433.89|436.59|433.89|436.55|433.85|6
1737911330000|2025-01-26 17:08:50|436.6|433.9|436.63|433.93|436.63|433.93|436.6|433.9|6
1737911340000|2025-01-26 17:09:00|436.67|433.97|436.67|433.97|436.67|433.97|436.66|433.96|3
1737911350000|2025-01-26 17:09:10|436.66|433.96|436.66|433.96|436.66|433.96|436.66|433.96|1
1737911360000|2025-01-26 17:09:20|436.65|433.95|436.54|433.84|436.65|433.95|436.54|433.84|6
1737911370000|2025-01-26 17:09:30|436.52|433.82|436.48|433.78|436.53|433.83|436.48|433.78|7
1737911380000|2025-01-26 17:09:40|436.47|433.77|436.44|433.74|436.47|433.77|436.35|433.65|6
1737911390000|2025-01-26 17:09:50|436.45|433.75|436.59|433.89|436.6|433.9|436.45|433.75|13
1737911400000|2025-01-26 17:10:00|436.58|433.88|436.61|433.91|436.61|433.91|436.58|433.88|4
1737911410000|2025-01-26 17:10:10|436.6|433.9|436.6|433.9|436.6|433.9|436.6|433.9|1
1737911420000|2025-01-26 17:10:20|436.56|433.86|436.62|433.92|436.62|433.92|436.52|433.82|11
1737911430000|2025-01-26 17:10:30|436.61|433.91|436.63|433.93|436.63|433.93|436.61|433.91|3
1737911440000|2025-01-26 17:10:40|436.67|433.97|436.73|434.03|436.76|434.06|436.67|433.97|6
1737911450000|2025-01-26 17:10:50|436.72|434.02|436.77|434.07|436.77|434.07|436.71|434.01|7
1737911460000|2025-01-26 17:11:00|436.78|434.08|436.8|434.1|436.81|434.11|436.77|434.07|5
1737911470000|2025-01-26 17:11:10|436.79|434.09|436.85|434.15|436.86|434.16|436.78|434.08|6
1737911480000|2025-01-26 17:11:20|436.84|434.14|436.85|434.15|436.85|434.15|436.83|434.13|4
1737911490000|2025-01-26 17:11:30|436.83|434.13|436.85|434.15|436.91|434.21|436.83|434.13|10
1737911500000|2025-01-26 17:11:40|436.89|434.19|436.83|434.13|436.9|434.2|436.83|434.13|6
1737911510000|2025-01-26 17:11:50|436.82|434.12|436.82|434.12|436.83|434.13|436.81|434.11|5
1737911520000|2025-01-26 17:12:00|436.81|434.11|436.86|434.16|436.86|434.16|436.79|434.09|4
1737911530000|2025-01-26 17:12:10|436.85|434.15|436.64|433.94|436.85|434.15|436.64|433.94|13
1737911540000|2025-01-26 17:12:20|436.63|433.93|436.57|433.87|436.63|433.93|436.57|433.87|4
1737911550000|2025-01-26 17:12:30|436.58|433.88|436.56|433.86|436.58|433.88|436.55|433.85|10
1737911560000|2025-01-26 17:12:40|436.55|433.85|436.52|433.82|436.55|433.85|436.52|433.82|4
1737911570000|2025-01-26 17:12:50|436.51|433.81|436.57|433.87|436.57|433.87|436.5|433.8|4
1737911580000|2025-01-26 17:13:00|436.56|433.86|436.55|433.85|436.57|433.87|436.55|433.85|6
1737911590000|2025-01-26 17:13:10|436.54|433.84|436.59|433.89|436.63|433.93|436.54|433.84|5
1737911600000|2025-01-26 17:13:20|436.6|433.9|436.59|433.89|436.6|433.9|436.58|433.88|4
1737911610000|2025-01-26 17:13:30|436.58|433.88|436.55|433.85|436.58|433.88|436.55|433.85|6
1737911620000|2025-01-26 17:13:40|436.56|433.86|436.64|433.94|436.64|433.94|436.56|433.86|10
1737911640000|2025-01-26 17:14:00|436.65|433.95|436.64|433.94|436.65|433.95|436.63|433.93|5
1737911650000|2025-01-26 17:14:10|436.65|433.95|436.69|433.99|436.69|433.99|436.65|433.95|3
1737911660000|2025-01-26 17:14:20|436.73|434.03|436.72|434.02|436.74|434.04|436.72|434.02|5
1737911670000|2025-01-26 17:14:30|436.69|433.99|436.67|433.97|436.7|434|436.64|433.94|7
1737911680000|2025-01-26 17:14:40|436.66|433.96|436.57|433.87|436.66|433.96|436.56|433.86|4
1737911690000|2025-01-26 17:14:50|436.58|433.88|436.66|433.96|436.66|433.96|436.58|433.88|9
1737911700000|2025-01-26 17:15:00|436.65|433.95|436.64|433.94|436.65|433.95|436.63|433.93|8
1737911710000|2025-01-26 17:15:10|436.63|433.93|436.59|433.89|436.63|433.93|436.58|433.88|5
1737911720000|2025-01-26 17:15:20|436.58|433.88|436.55|433.85|436.58|433.88|436.54|433.84|4
1737911730000|2025-01-26 17:15:30|436.56|433.86|436.63|433.93|436.64|433.94|436.5|433.8|12
1737911740000|2025-01-26 17:15:40|436.62|433.92|436.67|433.97|436.68|433.98|436.59|433.89|9
1737911750000|2025-01-26 17:15:50|436.66|433.96|436.67|433.97|436.67|433.97|436.66|433.96|2
1737911760000|2025-01-26 17:16:00|436.68|433.98|436.73|434.03|436.73|434.03|436.67|433.97|5
1737911770000|2025-01-26 17:16:10|436.77|434.07|436.78|434.08|436.78|434.08|436.77|434.07|2
1737911780000|2025-01-26 17:16:20|436.77|434.07|436.77|434.07|436.78|434.08|436.77|434.07|3
1737911790000|2025-01-26 17:16:30|436.82|434.12|436.96|434.26|436.96|434.26|436.82|434.12|10
1737911800000|2025-01-26 17:16:40|436.97|434.27|436.9|434.2|436.97|434.27|436.9|434.2|8
1737911810000|2025-01-26 17:16:50|436.91|434.21|436.77|434.07|436.91|434.21|436.77|434.07|8
1737911820000|2025-01-26 17:17:00|436.78|434.08|436.83|434.13|436.83|434.13|436.78|434.08|10
1737911840000|2025-01-26 17:17:20|436.82|434.12|436.79|434.09|436.82|434.12|436.78|434.08|3
1737911850000|2025-01-26 17:17:30|436.8|434.1|436.81|434.11|436.82|434.12|436.8|434.1|3
1737911860000|2025-01-26 17:17:40|436.8|434.1|436.66|433.96|436.8|434.1|436.64|433.94|11
1737911870000|2025-01-26 17:17:50|436.65|433.95|436.68|433.98|436.69|433.99|436.65|433.95|6
1737911880000|2025-01-26 17:18:00|436.69|433.99|436.69|433.99|436.77|434.07|436.69|433.99|6
1737911890000|2025-01-26 17:18:10|436.68|433.98|436.57|433.87|436.68|433.98|436.57|433.87|6
1737911900000|2025-01-26 17:18:20|436.56|433.86|436.56|433.86|436.57|433.87|436.54|433.84|4
1737911910000|2025-01-26 17:18:30|436.57|433.87|436.56|433.86|436.57|433.87|436.56|433.86|2
1737911920000|2025-01-26 17:18:40|436.52|433.82|436.59|433.89|436.6|433.9|436.52|433.82|6
1737911930000|2025-01-26 17:18:50|436.6|433.9|436.57|433.87|436.62|433.92|436.57|433.87|7
1737911940000|2025-01-26 17:19:00|436.5|433.8|436.52|433.82|436.53|433.83|436.5|433.8|5
1737911950000|2025-01-26 17:19:10|436.53|433.83|436.44|433.74|436.54|433.84|436.44|433.74|6
1737911960000|2025-01-26 17:19:20|436.45|433.75|436.43|433.73|436.45|433.75|436.43|433.73|7
1737911970000|2025-01-26 17:19:30|436.44|433.74|436.44|433.74|436.44|433.74|436.34|433.64|13
1737911980000|2025-01-26 17:19:40|436.43|433.73|436.4|433.7|436.43|433.73|436.4|433.7|4
1737911990000|2025-01-26 17:19:50|436.39|433.69|436.36|433.66|436.39|433.69|436.36|433.66|4
1737912000000|2025-01-26 17:20:00|436.35|433.65|436.34|433.64|436.35|433.65|436.34|433.64|2
1737912010000|2025-01-26 17:20:10|436.35|433.65|436.37|433.67|436.39|433.69|436.35|433.65|4
1737912020000|2025-01-26 17:20:20|436.39|433.69|436.4|433.7|436.4|433.7|436.39|433.69|2
1737912030000|2025-01-26 17:20:30|436.42|433.72|436.42|433.72|436.42|433.72|436.42|433.72|1
1737912040000|2025-01-26 17:20:40|436.43|433.73|436.49|433.79|436.49|433.79|436.43|433.73|6
1737912050000|2025-01-26 17:20:50|436.5|433.8|436.43|433.73|436.52|433.82|436.43|433.73|10
1737912060000|2025-01-26 17:21:00|436.41|433.71|436.36|433.66|436.41|433.71|436.36|433.66|6
1737912070000|2025-01-26 17:21:10|436.35|433.65|436.33|433.63|436.35|433.65|436.31|433.61|6
1737912080000|2025-01-26 17:21:20|436.34|433.64|436.34|433.64|436.34|433.64|436.34|433.64|1
1737912090000|2025-01-26 17:21:30|436.39|433.69|436.44|433.74|436.44|433.74|436.39|433.69|3
1737912100000|2025-01-26 17:21:40|436.45|433.75|436.52|433.82|436.52|433.82|436.45|433.75|4
1737912110000|2025-01-26 17:21:50|436.54|433.84|436.58|433.88|436.58|433.88|436.54|433.84|5
1737912120000|2025-01-26 17:22:00|436.51|433.81|436.76|434.06|436.82|434.12|436.51|433.81|9
1737912130000|2025-01-26 17:22:10|436.69|433.99|436.69|433.99|436.71|434.01|436.68|433.98|8
1737912140000|2025-01-26 17:22:20|436.7|434|436.7|434|436.7|434|436.65|433.95|6
1737912160000|2025-01-26 17:22:40|436.68|433.98|436.72|434.02|436.72|434.02|436.67|433.97|5
1737912170000|2025-01-26 17:22:50|436.75|434.05|436.76|434.06|436.76|434.06|436.72|434.02|6
1737912180000|2025-01-26 17:23:00|436.75|434.05|436.66|433.96|436.75|434.05|436.64|433.94|5
1737912190000|2025-01-26 17:23:10|436.67|433.97|436.71|434.01|436.72|434.02|436.67|433.97|6
1737912200000|2025-01-26 17:23:20|436.72|434.02|436.72|434.02|436.72|434.02|436.72|434.02|1
1737912210000|2025-01-26 17:23:30|436.73|434.03|436.7|434|436.74|434.04|436.7|434|3
1737912220000|2025-01-26 17:23:40|436.71|434.01|436.72|434.02|436.72|434.02|436.71|434.01|2
1737912230000|2025-01-26 17:23:50|436.73|434.03|436.73|434.03|436.73|434.03|436.73|434.03|1
1737912240000|2025-01-26 17:24:00|436.76|434.06|436.72|434.02|436.76|434.06|436.72|434.02|8
1737912250000|2025-01-26 17:24:10|436.73|434.03|436.81|434.11|436.81|434.11|436.73|434.03|6
1737912260000|2025-01-26 17:24:20|436.82|434.12|436.74|434.04|436.87|434.17|436.7|434|12
1737912270000|2025-01-26 17:24:30|436.75|434.05|436.56|433.86|436.75|434.05|436.55|433.85|12
1737912280000|2025-01-26 17:24:40|436.55|433.85|436.53|433.83|436.55|433.85|436.53|433.83|5
1737912290000|2025-01-26 17:24:50|436.51|433.81|436.45|433.75|436.51|433.81|436.43|433.73|8
1737912300000|2025-01-26 17:25:00|436.43|433.73|436.43|433.73|436.45|433.75|436.43|433.73|4
1737912310000|2025-01-26 17:25:10|436.44|433.74|436.6|433.9|436.6|433.9|436.44|433.74|9
1737912320000|2025-01-26 17:25:20|436.61|433.91|436.61|433.91|436.62|433.92|436.61|433.91|3
1737912330000|2025-01-26 17:25:30|436.62|433.92|436.63|433.93|436.63|433.93|436.62|433.92|2
1737912340000|2025-01-26 17:25:40|436.64|433.94|436.64|433.94|436.68|433.98|436.63|433.93|4
1737912350000|2025-01-26 17:25:50|436.63|433.93|436.66|433.96|436.66|433.96|436.63|433.93|4
1737912360000|2025-01-26 17:26:00|436.67|433.97|436.73|434.03|436.73|434.03|436.67|433.97|8
1737912370000|2025-01-26 17:26:10|436.74|434.04|436.73|434.03|436.8|434.1|436.73|434.03|8
1737912380000|2025-01-26 17:26:20|436.69|433.99|436.64|433.94|436.7|434|436.63|433.93|6
1737912390000|2025-01-26 17:26:30|436.63|433.93|436.61|433.91|436.63|433.93|436.61|433.91|3
1737912400000|2025-01-26 17:26:40|436.6|433.9|436.61|433.91|436.61|433.91|436.6|433.9|2
1737912410000|2025-01-26 17:26:50|436.64|433.94|436.64|433.94|436.65|433.95|436.61|433.91|4
1737912420000|2025-01-26 17:27:00|436.63|433.93|436.65|433.95|436.65|433.95|436.63|433.93|3
1737912430000|2025-01-26 17:27:10|436.64|433.94|436.65|433.95|436.65|433.95|436.64|433.94|4
1737912440000|2025-01-26 17:27:20|436.64|433.94|436.66|433.96|436.68|433.98|436.64|433.94|4
1737912460000|2025-01-26 17:27:40|436.67|433.97|436.64|433.94|436.69|433.99|436.63|433.93|6
1737912470000|2025-01-26 17:27:50|436.63|433.93|436.63|433.93|436.63|433.93|436.63|433.93|1
1737912480000|2025-01-26 17:28:00|436.59|433.89|436.4|433.7|436.59|433.89|436.4|433.7|11
1737912490000|2025-01-26 17:28:10|436.41|433.71|436.4|433.7|436.41|433.71|436.4|433.7|4
1737912500000|2025-01-26 17:28:20|436.39|433.69|436.41|433.71|436.41|433.71|436.39|433.69|2
1737912510000|2025-01-26 17:28:30|436.4|433.7|436.39|433.69|436.4|433.7|436.39|433.69|2
1737912520000|2025-01-26 17:28:40|436.4|433.7|436.36|433.66|436.4|433.7|436.36|433.66|5
1737912530000|2025-01-26 17:28:50|436.35|433.65|436.35|433.65|436.35|433.65|436.35|433.65|1
1737912540000|2025-01-26 17:29:00|436.34|433.64|436.32|433.62|436.34|433.64|436.32|433.62|3
1737912560000|2025-01-26 17:29:20|436.33|433.63|436.33|433.63|436.33|433.63|436.33|433.63|1
1737912580000|2025-01-26 17:29:40|436.32|433.62|436.12|433.42|436.32|433.62|436.12|433.42|7
1737912590000|2025-01-26 17:29:50|436.1|433.4|436.13|433.43|436.13|433.43|436.03|433.33|8
1737912600000|2025-01-26 17:30:00|436.15|433.45|436.07|433.37|436.15|433.45|436.07|433.37|4
1737912610000|2025-01-26 17:30:10|436.06|433.36|436|433.3|436.06|433.36|436|433.3|6
1737912620000|2025-01-26 17:30:20|435.99|433.29|436.11|433.41|436.14|433.44|435.98|433.28|11
1737912630000|2025-01-26 17:30:30|436.1|433.4|436.13|433.43|436.16|433.46|436.09|433.39|7
1737912640000|2025-01-26 17:30:40|436.12|433.42|436.16|433.46|436.16|433.46|436.09|433.39|6
1737912650000|2025-01-26 17:30:50|436.17|433.47|436.15|433.45|436.17|433.47|436.15|433.45|4
1737912660000|2025-01-26 17:31:00|436.07|433.37|436.15|433.45|436.15|433.45|436.07|433.37|8
1737912670000|2025-01-26 17:31:10|436.19|433.49|436.25|433.55|436.25|433.55|436.19|433.49|6
1737912680000|2025-01-26 17:31:20|436.26|433.56|436.25|433.55|436.27|433.57|436.25|433.55|3
1737912690000|2025-01-26 17:31:30|436.22|433.52|436.1|433.4|436.23|433.53|436.1|433.4|9
1737912700000|2025-01-26 17:31:40|436.09|433.39|436.03|433.33|436.09|433.39|435.98|433.28|12
1737912710000|2025-01-26 17:31:50|436.02|433.32|435.99|433.29|436.04|433.34|435.99|433.29|8
1737912720000|2025-01-26 17:32:00|435.95|433.25|435.97|433.27|435.99|433.29|435.95|433.25|4
1737912730000|2025-01-26 17:32:10|435.96|433.26|435.95|433.25|435.96|433.26|435.88|433.18|5
1737912740000|2025-01-26 17:32:20|435.96|433.26|435.96|433.26|435.96|433.26|435.96|433.26|1
1737912750000|2025-01-26 17:32:30|435.97|433.27|436.02|433.32|436.02|433.32|435.97|433.27|4
1737912760000|2025-01-26 17:32:40|435.96|433.26|436.01|433.31|436.01|433.31|435.96|433.26|7
1737912770000|2025-01-26 17:32:50|436|433.3|435.99|433.29|436|433.3|435.99|433.29|2
1737912780000|2025-01-26 17:33:00|436.01|433.31|436.12|433.42|436.12|433.42|436.01|433.31|5
1737912790000|2025-01-26 17:33:10|436.11|433.41|436.13|433.43|436.16|433.46|436.11|433.41|7
1737912800000|2025-01-26 17:33:20|436.12|433.42|436.3|433.6|436.35|433.65|436.12|433.42|13
1737912810000|2025-01-26 17:33:30|436.23|433.53|436.31|433.61|436.32|433.62|436.23|433.53|6
1737912820000|2025-01-26 17:33:40|436.32|433.62|436.38|433.68|436.38|433.68|436.32|433.62|4
1737912830000|2025-01-26 17:33:50|436.4|433.7|436.42|433.72|436.44|433.74|436.4|433.7|11
1737912840000|2025-01-26 17:34:00|436.38|433.68|436.31|433.61|436.38|433.68|436.31|433.61|6
1737912850000|2025-01-26 17:34:10|436.29|433.59|436.42|433.72|436.42|433.72|436.29|433.59|8
1737912860000|2025-01-26 17:34:20|436.43|433.73|436.76|434.06|436.76|434.06|436.43|433.73|15
1737912870000|2025-01-26 17:34:30|436.77|434.07|436.82|434.12|436.87|434.17|436.74|434.04|12
1737912880000|2025-01-26 17:34:40|436.83|434.13|436.9|434.2|436.9|434.2|436.83|434.13|6
1737912900000|2025-01-26 17:35:00|436.91|434.21|436.94|434.24|436.94|434.24|436.91|434.21|8
1737912910000|2025-01-26 17:35:10|436.97|434.27|437|434.3|437|434.3|436.97|434.27|5
1737912920000|2025-01-26 17:35:20|436.99|434.29|436.94|434.24|436.99|434.29|436.94|434.24|3
1737912930000|2025-01-26 17:35:30|436.95|434.25|436.7|434|437.01|434.31|436.69|433.99|20
1737912950000|2025-01-26 17:35:50|436.65|433.95|436.63|433.93|436.65|433.95|436.63|433.93|3
1737912960000|2025-01-26 17:36:00|436.66|433.96|436.63|433.93|436.68|433.98|436.62|433.92|8
1737912970000|2025-01-26 17:36:10|436.64|433.94|436.66|433.96|436.66|433.96|436.63|433.93|3
1737912980000|2025-01-26 17:36:20|436.65|433.95|436.57|433.87|436.65|433.95|436.57|433.87|4
1737912990000|2025-01-26 17:36:30|436.58|433.88|436.44|433.74|436.59|433.89|436.44|433.74|8
1737913010000|2025-01-26 17:36:50|436.43|433.73|436.43|433.73|436.43|433.73|436.43|433.73|1
1737913020000|2025-01-26 17:37:00|436.44|433.74|436.45|433.75|436.45|433.75|436.39|433.69|8
1737913030000|2025-01-26 17:37:10|436.46|433.76|436.57|433.87|436.57|433.87|436.46|433.76|13
1737913040000|2025-01-26 17:37:20|436.56|433.86|436.56|433.86|436.56|433.86|436.52|433.82|5
1737913050000|2025-01-26 17:37:30|436.55|433.85|436.61|433.91|436.61|433.91|436.52|433.82|7
1737913060000|2025-01-26 17:37:40|436.62|433.92|436.71|434.01|436.71|434.01|436.62|433.92|5
1737913070000|2025-01-26 17:37:50|436.72|434.02|436.74|434.04|436.74|434.04|436.72|434.02|3
1737913080000|2025-01-26 17:38:00|436.8|434.1|436.83|434.13|436.83|434.13|436.8|434.1|3
1737913090000|2025-01-26 17:38:10|436.84|434.14|436.75|434.05|436.84|434.14|436.73|434.03|6
1737913100000|2025-01-26 17:38:20|436.73|434.03|436.71|434.01|436.73|434.03|436.7|434|5
1737913110000|2025-01-26 17:38:30|436.66|433.96|436.66|433.96|436.66|433.96|436.65|433.95|3
1737913120000|2025-01-26 17:38:40|436.65|433.95|436.66|433.96|436.68|433.98|436.64|433.94|9
1737913130000|2025-01-26 17:38:50|436.65|433.95|436.68|433.98|436.69|433.99|436.64|433.94|5
1737913140000|2025-01-26 17:39:00|436.67|433.97|436.77|434.07|436.77|434.07|436.66|433.96|6
1737913150000|2025-01-26 17:39:10|436.78|434.08|436.83|434.13|436.85|434.15|436.77|434.07|16
1737913170000|2025-01-26 17:39:30|436.82|434.12|436.88|434.18|436.88|434.18|436.82|434.12|3
1737913180000|2025-01-26 17:39:40|436.89|434.19|436.92|434.22|436.92|434.22|436.88|434.18|6
1737913200000|2025-01-26 17:40:00|436.87|434.17|436.97|434.27|436.97|434.27|436.87|434.17|7
1737913210000|2025-01-26 17:40:10|436.98|434.28|436.97|434.27|436.99|434.29|436.97|434.27|6
1737913220000|2025-01-26 17:40:20|436.98|434.28|436.97|434.27|437.01|434.31|436.97|434.27|5
1737913230000|2025-01-26 17:40:30|436.96|434.26|436.88|434.18|436.96|434.26|436.88|434.18|7
1737913240000|2025-01-26 17:40:40|436.87|434.17|436.88|434.18|436.88|434.18|436.87|434.17|4
1737913250000|2025-01-26 17:40:50|436.84|434.14|436.85|434.15|436.85|434.15|436.84|434.14|2
1737913260000|2025-01-26 17:41:00|436.86|434.16|436.91|434.21|436.92|434.22|436.86|434.16|5
1737913270000|2025-01-26 17:41:10|436.9|434.2|436.8|434.1|436.9|434.2|436.8|434.1|10
1737913280000|2025-01-26 17:41:20|436.83|434.13|436.86|434.16|436.88|434.18|436.83|434.13|4
1737913290000|2025-01-26 17:41:30|436.85|434.15|436.85|434.15|436.85|434.15|436.85|434.15|1
1737913300000|2025-01-26 17:41:40|436.86|434.16|436.79|434.09|436.86|434.16|436.76|434.06|6
1737913310000|2025-01-26 17:41:50|436.8|434.1|436.81|434.11|436.81|434.11|436.8|434.1|2
1737913320000|2025-01-26 17:42:00|436.82|434.12|436.82|434.12|436.82|434.12|436.82|434.12|1
1737913340000|2025-01-26 17:42:20|436.83|434.13|436.88|434.18|436.88|434.18|436.83|434.13|3
1737913350000|2025-01-26 17:42:30|436.89|434.19|436.88|434.18|436.89|434.19|436.84|434.14|6
1737913360000|2025-01-26 17:42:40|436.87|434.17|436.91|434.21|436.91|434.21|436.87|434.17|5
1737913370000|2025-01-26 17:42:50|436.93|434.23|436.92|434.22|436.96|434.26|436.91|434.21|6
1737913380000|2025-01-26 17:43:00|436.9|434.2|436.82|434.12|436.92|434.22|436.82|434.12|9
1737913390000|2025-01-26 17:43:10|436.86|434.16|436.94|434.24|436.94|434.24|436.86|434.16|10
1737913400000|2025-01-26 17:43:20|436.93|434.23|436.84|434.14|436.93|434.23|436.83|434.13|8
1737913410000|2025-01-26 17:43:30|436.83|434.13|436.83|434.13|436.83|434.13|436.83|434.13|1
1737913420000|2025-01-26 17:43:40|436.82|434.12|436.82|434.12|436.82|434.12|436.79|434.09|8
1737913430000|2025-01-26 17:43:50|436.83|434.13|436.82|434.12|436.83|434.13|436.74|434.04|9
1737913440000|2025-01-26 17:44:00|436.83|434.13|436.7|434|436.83|434.13|436.7|434|8
1737913450000|2025-01-26 17:44:10|436.72|434.02|436.69|433.99|436.73|434.03|436.66|433.96|8
1737913460000|2025-01-26 17:44:20|436.7|434|436.69|433.99|436.74|434.04|436.67|433.97|9
1737913470000|2025-01-26 17:44:30|436.68|433.98|436.69|433.99|436.69|433.99|436.68|433.98|2
1737913480000|2025-01-26 17:44:40|436.7|434|436.72|434.02|436.72|434.02|436.7|434|4
1737913490000|2025-01-26 17:44:50|436.73|434.03|436.74|434.04|436.74|434.04|436.73|434.03|2
1737913500000|2025-01-26 17:45:00|436.78|434.08|436.88|434.18|436.88|434.18|436.78|434.08|6
1737913510000|2025-01-26 17:45:10|436.89|434.19|437.02|434.32|437.02|434.32|436.89|434.19|12
1737913520000|2025-01-26 17:45:20|436.99|434.29|437.06|434.36|437.06|434.36|436.99|434.29|5
1737913530000|2025-01-26 17:45:30|437.08|434.38|437.21|434.51|437.21|434.51|437.08|434.38|9
1737913540000|2025-01-26 17:45:40|437.22|434.52|437.18|434.48|437.22|434.52|437.17|434.47|4
1737913550000|2025-01-26 17:45:50|437.16|434.46|437.1|434.4|437.16|434.46|437.09|434.39|6
1737913560000|2025-01-26 17:46:00|437.11|434.41|437.28|434.58|437.28|434.58|437.1|434.4|9
1737913570000|2025-01-26 17:46:10|437.29|434.59|437.39|434.69|437.43|434.73|437.29|434.59|16
1737913580000|2025-01-26 17:46:20|437.4|434.7|437.45|434.75|437.46|434.76|437.4|434.7|6
1737913590000|2025-01-26 17:46:30|437.44|434.74|437.44|434.74|437.48|434.78|437.44|434.74|8
1737913600000|2025-01-26 17:46:40|437.43|434.73|437.36|434.66|437.43|434.73|437.36|434.66|4
1737913610000|2025-01-26 17:46:50|437.37|434.67|437.42|434.72|437.43|434.73|437.37|434.67|4
1737913620000|2025-01-26 17:47:00|437.43|434.73|437.43|434.73|437.47|434.77|437.42|434.72|7
1737913630000|2025-01-26 17:47:10|437.44|434.74|437.46|434.76|437.47|434.77|437.43|434.73|8
1737913640000|2025-01-26 17:47:20|437.51|434.81|437.47|434.77|437.52|434.82|437.46|434.76|9
1737913650000|2025-01-26 17:47:30|437.48|434.78|437.65|434.95|437.67|434.97|437.48|434.78|14
1737913660000|2025-01-26 17:47:40|437.66|434.96|437.65|434.95|437.72|435.02|437.65|434.95|8
1737913670000|2025-01-26 17:47:50|437.66|434.96|437.66|434.96|437.66|434.96|437.66|434.96|1
1737913680000|2025-01-26 17:48:00|437.63|434.93|437.56|434.86|437.63|434.93|437.56|434.86|10
1737913690000|2025-01-26 17:48:10|437.57|434.87|437.51|434.81|437.58|434.88|437.5|434.8|5
1737913700000|2025-01-26 17:48:20|437.52|434.82|437.53|434.83|437.53|434.83|437.52|434.82|2
1737913710000|2025-01-26 17:48:30|437.52|434.82|437.56|434.86|437.56|434.86|437.48|434.78|9
1737913720000|2025-01-26 17:48:40|437.55|434.85|437.55|434.85|437.55|434.85|437.54|434.84|3
1737913730000|2025-01-26 17:48:50|437.6|434.9|437.61|434.91|437.62|434.92|437.6|434.9|6
1737913740000|2025-01-26 17:49:00|437.62|434.92|437.62|434.92|437.62|434.92|437.62|434.92|1
1737913750000|2025-01-26 17:49:10|437.64|434.94|437.77|435.07|437.77|435.07|437.64|434.94|13
1737913760000|2025-01-26 17:49:20|437.76|435.06|437.77|435.07|437.78|435.08|437.74|435.04|6
1737913770000|2025-01-26 17:49:30|437.78|435.08|437.84|435.14|437.84|435.14|437.74|435.04|10
1737913780000|2025-01-26 17:49:40|437.85|435.15|437.82|435.12|437.86|435.16|437.82|435.12|5
1737913790000|2025-01-26 17:49:50|437.77|435.07|437.69|434.99|437.77|435.07|437.69|434.99|4
1737913800000|2025-01-26 17:50:00|437.7|435|437.74|435.04|437.74|435.04|437.67|434.97|9
1737913810000|2025-01-26 17:50:10|437.75|435.05|437.78|435.08|437.78|435.08|437.74|435.04|6
1737913820000|2025-01-26 17:50:20|437.79|435.09|437.78|435.08|437.79|435.09|437.78|435.08|2
1737913830000|2025-01-26 17:50:30|437.76|435.06|437.68|434.98|437.76|435.06|437.68|434.98|4
1737913840000|2025-01-26 17:50:40|437.69|434.99|437.74|435.04|437.75|435.05|437.65|434.95|12
1737913850000|2025-01-26 17:50:50|437.73|435.03|437.66|434.96|437.73|435.03|437.66|434.96|5
1737913860000|2025-01-26 17:51:00|437.67|434.97|437.6|434.9|437.67|434.97|437.58|434.88|8
1737913870000|2025-01-26 17:51:10|437.61|434.91|437.63|434.93|437.69|434.99|437.61|434.91|11
1737913880000|2025-01-26 17:51:20|437.64|434.94|437.66|434.96|437.66|434.96|437.64|434.94|3
1737913890000|2025-01-26 17:51:30|437.58|434.88|437.56|434.86|437.58|434.88|437.5|434.8|6
1737913900000|2025-01-26 17:51:40|437.57|434.87|437.57|434.87|437.68|434.98|437.57|434.87|17
1737913920000|2025-01-26 17:52:00|437.62|434.92|437.77|435.07|437.77|435.07|437.62|434.92|7
1737913930000|2025-01-26 17:52:10|437.78|435.08|437.68|434.98|437.78|435.08|437.68|434.98|6
1737913940000|2025-01-26 17:52:20|437.67|434.97|437.8|435.1|437.8|435.1|437.67|434.97|6
1737913950000|2025-01-26 17:52:30|437.77|435.07|437.68|434.98|437.77|435.07|437.65|434.95|7
1737913960000|2025-01-26 17:52:40|437.67|434.97|437.56|434.86|437.67|434.97|437.56|434.86|8
1737913970000|2025-01-26 17:52:50|437.57|434.87|437.56|434.86|437.57|434.87|437.56|434.86|2
1737913980000|2025-01-26 17:53:00|437.57|434.87|437.62|434.92|437.62|434.92|437.57|434.87|3
1737913990000|2025-01-26 17:53:10|437.63|434.93|437.63|434.93|437.65|434.95|437.63|434.93|5
1737914000000|2025-01-26 17:53:20|437.62|434.92|437.48|434.78|437.62|434.92|437.48|434.78|6
1737914010000|2025-01-26 17:53:30|437.47|434.77|437.45|434.75|437.47|434.77|437.45|434.75|3
1737914020000|2025-01-26 17:53:40|437.44|434.74|437.44|434.74|437.44|434.74|437.44|434.74|1
1737914030000|2025-01-26 17:53:50|437.45|434.75|437.44|434.74|437.45|434.75|437.44|434.74|2
1737914040000|2025-01-26 17:54:00|437.5|434.8|437.49|434.79|437.55|434.85|437.49|434.79|7
1737914050000|2025-01-26 17:54:10|437.45|434.75|437.64|434.94|437.7|435|437.41|434.71|13
1737914060000|2025-01-26 17:54:20|437.62|434.92|437.55|434.85|437.64|434.94|437.55|434.85|11
1737914070000|2025-01-26 17:54:30|437.53|434.83|437.55|434.85|437.55|434.85|437.53|434.83|3
1737914080000|2025-01-26 17:54:40|437.54|434.84|437.52|434.82|437.54|434.84|437.5|434.8|4
1737914090000|2025-01-26 17:54:50|437.53|434.83|437.46|434.76|437.54|434.84|437.46|434.76|8
1737914100000|2025-01-26 17:55:00|437.5|434.8|437.53|434.83|437.6|434.9|437.48|434.78|10
1737914110000|2025-01-26 17:55:10|437.48|434.78|437.45|434.75|437.49|434.79|437.43|434.73|4
1737914120000|2025-01-26 17:55:20|437.37|434.67|437.4|434.7|437.4|434.7|437.37|434.67|9
1737914130000|2025-01-26 17:55:30|437.41|434.71|437.49|434.79|437.49|434.79|437.41|434.71|7
1737914150000|2025-01-26 17:55:50|437.5|434.8|437.51|434.81|437.51|434.81|437.48|434.78|8
1737914160000|2025-01-26 17:56:00|437.52|434.82|437.55|434.85|437.55|434.85|437.52|434.82|4
1737914170000|2025-01-26 17:56:10|437.51|434.81|437.53|434.83|437.53|434.83|437.51|434.81|3
1737914180000|2025-01-26 17:56:20|437.34|434.64|437.24|434.54|437.34|434.64|437.23|434.53|10
1737914190000|2025-01-26 17:56:30|437.25|434.55|437.25|434.55|437.27|434.57|437.25|434.55|5
1737914200000|2025-01-26 17:56:40|437.24|434.54|437.23|434.53|437.24|434.54|437.19|434.49|6
1737914210000|2025-01-26 17:56:50|437.24|434.54|437.26|434.56|437.27|434.57|437.24|434.54|9
1737914220000|2025-01-26 17:57:00|437.22|434.52|437.4|434.7|437.4|434.7|437.22|434.52|7
1737914230000|2025-01-26 17:57:10|437.41|434.71|437.41|434.71|437.45|434.75|437.41|434.71|8
1737914240000|2025-01-26 17:57:20|437.4|434.7|437.39|434.69|437.4|434.7|437.37|434.67|7
1737914250000|2025-01-26 17:57:30|437.4|434.7|437.36|434.66|437.4|434.7|437.33|434.63|6
1737914260000|2025-01-26 17:57:40|437.37|434.67|437.36|434.66|437.37|434.67|437.36|434.66|2
1737914270000|2025-01-26 17:57:50|437.38|434.68|437.33|434.63|437.38|434.68|437.33|434.63|4
1737914280000|2025-01-26 17:58:00|437.31|434.61|437.35|434.65|437.35|434.65|437.31|434.61|4
1737914290000|2025-01-26 17:58:10|437.34|434.64|437.23|434.53|437.35|434.65|437.23|434.53|7
1737914300000|2025-01-26 17:58:20|437.22|434.52|437.21|434.51|437.22|434.52|437.2|434.5|6
1737914310000|2025-01-26 17:58:30|437.18|434.48|437.19|434.49|437.2|434.5|437.14|434.44|5
1737914320000|2025-01-26 17:58:40|437.18|434.48|437.04|434.34|437.18|434.48|437.03|434.33|8
1737914330000|2025-01-26 17:58:50|437.03|434.33|436.96|434.26|437.03|434.33|436.89|434.19|11
1737914340000|2025-01-26 17:59:00|436.98|434.28|437|434.3|437|434.3|436.98|434.28|3
1737914350000|2025-01-26 17:59:10|437.01|434.31|437|434.3|437.01|434.31|437|434.3|2
1737914360000|2025-01-26 17:59:20|437.08|434.38|437.07|434.37|437.09|434.39|437.06|434.36|4
1737914370000|2025-01-26 17:59:30|437.08|434.38|437.12|434.42|437.14|434.44|437.08|434.38|7
1737914380000|2025-01-26 17:59:40|437.13|434.43|437.17|434.47|437.17|434.47|437.13|434.43|3
1737914390000|2025-01-26 17:59:50|437.16|434.46|437.16|434.46|437.16|434.46|437.16|434.46|1
1737914400000|2025-01-26 18:00:00|437.15|434.45|437.02|434.32|437.24|434.54|437.02|434.32|10
1737914410000|2025-01-26 18:00:10|437.01|434.31|436.98|434.28|437.01|434.31|436.97|434.27|5
1737914420000|2025-01-26 18:00:20|436.93|434.23|436.83|434.13|436.93|434.23|436.83|434.13|7
1737914430000|2025-01-26 18:00:30|436.82|434.12|436.86|434.16|436.89|434.19|436.8|434.1|12
1737914440000|2025-01-26 18:00:40|436.82|434.12|436.75|434.05|436.82|434.12|436.75|434.05|5
1737914450000|2025-01-26 18:00:50|436.76|434.06|436.68|433.98|436.78|434.08|436.68|433.98|11
1737914460000|2025-01-26 18:01:00|436.67|433.97|436.83|434.13|436.83|434.13|436.61|433.91|10
1737914470000|2025-01-26 18:01:10|436.84|434.14|436.73|434.03|436.86|434.16|436.73|434.03|11
1737914480000|2025-01-26 18:01:20|436.74|434.04|436.75|434.05|436.79|434.09|436.74|434.04|4
1737914490000|2025-01-26 18:01:30|436.74|434.04|436.71|434.01|436.74|434.04|436.71|434.01|4
1737914500000|2025-01-26 18:01:40|436.77|434.07|436.7|434|436.77|434.07|436.69|433.99|11
1737914510000|2025-01-26 18:01:50|436.69|433.99|436.68|433.98|436.69|433.99|436.68|433.98|2
1737914520000|2025-01-26 18:02:00|436.67|433.97|436.61|433.91|436.67|433.97|436.57|433.87|9
1737914530000|2025-01-26 18:02:10|436.62|433.92|436.58|433.88|436.64|433.94|436.58|433.88|9
1737914540000|2025-01-26 18:02:20|436.57|433.87|436.63|433.93|436.63|433.93|436.51|433.81|8
1737914550000|2025-01-26 18:02:30|436.61|433.91|436.67|433.97|436.67|433.97|436.61|433.91|7
1737914560000|2025-01-26 18:02:40|436.77|434.07|436.76|434.06|436.77|434.07|436.76|434.06|4
1737914570000|2025-01-26 18:02:50|436.81|434.11|436.76|434.06|436.81|434.11|436.76|434.06|5
1737914580000|2025-01-26 18:03:00|436.77|434.07|436.78|434.08|436.79|434.09|436.75|434.05|5
1737914590000|2025-01-26 18:03:10|436.77|434.07|436.71|434.01|436.77|434.07|436.71|434.01|6
1737914600000|2025-01-26 18:03:20|436.72|434.02|436.77|434.07|436.77|434.07|436.72|434.02|4
1737914610000|2025-01-26 18:03:30|436.86|434.16|436.85|434.15|436.87|434.17|436.82|434.12|9
1737914620000|2025-01-26 18:03:40|436.84|434.14|437.06|434.36|437.06|434.36|436.84|434.14|8
1737914630000|2025-01-26 18:03:50|437.09|434.39|437.16|434.46|437.16|434.46|437.08|434.38|7
1737914640000|2025-01-26 18:04:00|437.15|434.45|437.1|434.4|437.15|434.45|437.1|434.4|3
1737914650000|2025-01-26 18:04:10|437.11|434.41|437.2|434.5|437.23|434.53|437.1|434.4|11
1737914660000|2025-01-26 18:04:20|437.26|434.56|437.25|434.55|437.26|434.56|437.23|434.53|6
1737914670000|2025-01-26 18:04:30|437.23|434.53|437.3|434.6|437.3|434.6|437.23|434.53|7
1737914680000|2025-01-26 18:04:40|437.31|434.61|437.3|434.6|437.32|434.62|437.29|434.59|7
1737914690000|2025-01-26 18:04:50|437.31|434.61|437.31|434.61|437.34|434.64|437.31|434.61|7
1737914700000|2025-01-26 18:05:00|437.35|434.65|437.27|434.57|437.35|434.65|437.27|434.57|5
1737914710000|2025-01-26 18:05:10|437.26|434.56|437.28|434.58|437.28|434.58|437.26|434.56|3
1737914720000|2025-01-26 18:05:20|437.27|434.57|437.41|434.71|437.41|434.71|437.27|434.57|10
1737914730000|2025-01-26 18:05:30|437.42|434.72|437.43|434.73|437.43|434.73|437.42|434.72|2
1737914740000|2025-01-26 18:05:40|437.44|434.74|437.46|434.76|437.46|434.76|437.44|434.74|3
1737914750000|2025-01-26 18:05:50|437.43|434.73|437.43|434.73|437.43|434.73|437.43|434.73|1
1737914760000|2025-01-26 18:06:00|437.39|434.69|437.3|434.6|437.4|434.7|437.3|434.6|7
1737914770000|2025-01-26 18:06:10|437.29|434.59|437.38|434.68|437.38|434.68|437.29|434.59|9
1737914780000|2025-01-26 18:06:20|437.42|434.72|437.43|434.73|437.43|434.73|437.42|434.72|2
1737914790000|2025-01-26 18:06:30|437.44|434.74|437.41|434.71|437.46|434.76|437.4|434.7|7
1737914800000|2025-01-26 18:06:40|437.42|434.72|437.38|434.68|437.42|434.72|437.37|434.67|4
1737914810000|2025-01-26 18:06:50|437.39|434.69|437.4|434.7|437.41|434.71|437.39|434.69|6
1737914820000|2025-01-26 18:07:00|437.41|434.71|437.33|434.63|437.45|434.75|437.33|434.63|6
1737914830000|2025-01-26 18:07:10|437.34|434.64|437.35|434.65|437.35|434.65|437.34|434.64|4
1737914840000|2025-01-26 18:07:20|437.32|434.62|437.34|434.64|437.35|434.65|437.32|434.62|8
1737914850000|2025-01-26 18:07:30|437.38|434.68|437.46|434.76|437.46|434.76|437.38|434.68|6
1737914860000|2025-01-26 18:07:40|437.47|434.77|437.42|434.72|437.48|434.78|437.36|434.66|6
1737914870000|2025-01-26 18:07:50|437.43|434.73|437.45|434.75|437.46|434.76|437.43|434.73|6
1737914880000|2025-01-26 18:08:00|437.46|434.76|437.47|434.77|437.47|434.77|437.46|434.76|2
1737914890000|2025-01-26 18:08:10|437.48|434.78|437.5|434.8|437.51|434.81|437.48|434.78|5
1737914900000|2025-01-26 18:08:20|437.51|434.81|437.49|434.79|437.53|434.83|437.47|434.77|7
1737914910000|2025-01-26 18:08:30|437.5|434.8|437.55|434.85|437.55|434.85|437.5|434.8|6
1737914940000|2025-01-26 18:09:00|437.71|435.01|437.81|435.11|437.82|435.12|437.71|435.01|12
1737914950000|2025-01-26 18:09:10|437.82|435.12|437.89|435.19|437.89|435.19|437.82|435.12|5
1737914960000|2025-01-26 18:09:20|437.9|435.2|437.9|435.2|437.9|435.2|437.9|435.2|1
1737914970000|2025-01-26 18:09:30|437.91|435.21|437.91|435.21|437.91|435.21|437.89|435.19|7
1737914980000|2025-01-26 18:09:40|437.92|435.22|437.93|435.23|437.94|435.24|437.92|435.22|3
1737914990000|2025-01-26 18:09:50|437.98|435.28|438.03|435.33|438.05|435.35|437.98|435.28|7
1737915000000|2025-01-26 18:10:00|438.04|435.34|437.97|435.27|438.04|435.34|437.88|435.18|20
1737915010000|2025-01-26 18:10:10|437.98|435.28|438.03|435.33|438.03|435.33|437.98|435.28|8
1737915020000|2025-01-26 18:10:20|438.04|435.34|438.05|435.35|438.05|435.35|437.99|435.29|6
1737915030000|2025-01-26 18:10:30|437.99|435.29|438.05|435.35|438.05|435.35|437.95|435.25|11
1737915040000|2025-01-26 18:10:40|438.04|435.34|438.05|435.35|438.05|435.35|438.02|435.32|4
1737915050000|2025-01-26 18:10:50|438.04|435.34|438.13|435.43|438.13|435.43|438.04|435.34|8
1737915060000|2025-01-26 18:11:00|438.12|435.42|438.2|435.5|438.2|435.5|438.12|435.42|7
1737915070000|2025-01-26 18:11:10|438.21|435.51|438.26|435.56|438.26|435.56|438.21|435.51|5
1737915080000|2025-01-26 18:11:20|438.27|435.57|438.27|435.57|438.3|435.6|438.26|435.56|6
1737915090000|2025-01-26 18:11:30|438.28|435.58|438.26|435.56|438.31|435.61|438.24|435.54|10
1737915100000|2025-01-26 18:11:40|438.27|435.57|438.29|435.59|438.29|435.59|438.27|435.57|3
1737915110000|2025-01-26 18:11:50|438.3|435.6|438.27|435.57|438.31|435.61|438.27|435.57|3
1737915120000|2025-01-26 18:12:00|438.28|435.58|438.23|435.53|438.3|435.6|438.21|435.51|7
1737915130000|2025-01-26 18:12:10|438.24|435.54|438.3|435.6|438.3|435.6|438.24|435.54|6
1737915140000|2025-01-26 18:12:20|438.31|435.61|438.34|435.64|438.34|435.64|438.31|435.61|4
1737915150000|2025-01-26 18:12:30|438.35|435.65|438.53|435.83|438.53|435.83|438.35|435.65|7
1737915160000|2025-01-26 18:12:40|438.52|435.82|438.08|435.38|438.52|435.82|438.03|435.33|12
1737915170000|2025-01-26 18:12:50|438.07|435.37|437.92|435.22|438.08|435.38|437.92|435.22|7
1737915180000|2025-01-26 18:13:00|437.87|435.17|437.94|435.24|437.94|435.24|437.87|435.17|12
1737915190000|2025-01-26 18:13:10|437.95|435.25|438.01|435.31|438.02|435.32|437.95|435.25|7
1737915200000|2025-01-26 18:13:20|438.05|435.35|437.79|435.09|438.05|435.35|437.78|435.08|10
1737915210000|2025-01-26 18:13:30|437.78|435.08|437.93|435.23|437.93|435.23|437.78|435.08|7
1737915220000|2025-01-26 18:13:40|437.94|435.24|437.9|435.2|437.98|435.28|437.9|435.2|8
1737915230000|2025-01-26 18:13:50|437.89|435.19|437.88|435.18|437.89|435.19|437.88|435.18|2
1737915240000|2025-01-26 18:14:00|437.94|435.24|437.97|435.27|437.98|435.28|437.94|435.24|4
1737915250000|2025-01-26 18:14:10|437.98|435.28|438.06|435.36|438.06|435.36|437.98|435.28|14
1737915260000|2025-01-26 18:14:20|438.07|435.37|438.08|435.38|438.08|435.38|438.07|435.37|2
1737915270000|2025-01-26 18:14:30|438.04|435.34|438.03|435.33|438.04|435.34|438.03|435.33|2
1737915280000|2025-01-26 18:14:40|438.04|435.34|438.06|435.36|438.07|435.37|438.04|435.34|6
1737915290000|2025-01-26 18:14:50|438.08|435.38|438.21|435.51|438.21|435.51|438.08|435.38|8
1737915300000|2025-01-26 18:15:00|438.19|435.49|438.24|435.54|438.24|435.54|438.19|435.49|6
1737915310000|2025-01-26 18:15:10|438.25|435.55|438.36|435.66|438.36|435.66|438.25|435.55|11
1737915320000|2025-01-26 18:15:20|438.39|435.69|438.38|435.68|438.39|435.69|438.38|435.68|2
1737915330000|2025-01-26 18:15:30|438.37|435.67|438.37|435.67|438.38|435.68|438.3|435.6|11
1737915340000|2025-01-26 18:15:40|438.38|435.68|438.45|435.75|438.45|435.75|438.38|435.68|6
1737915350000|2025-01-26 18:15:50|438.44|435.74|438.45|435.75|438.45|435.75|438.43|435.73|3
1737915360000|2025-01-26 18:16:00|438.44|435.74|438.46|435.76|438.47|435.77|438.44|435.74|5
1737915370000|2025-01-26 18:16:10|438.48|435.78|438.53|435.83|438.54|435.84|438.48|435.78|6
1737915380000|2025-01-26 18:16:20|438.54|435.84|438.54|435.84|438.54|435.84|438.54|435.84|1
1737915390000|2025-01-26 18:16:30|438.53|435.83|438.54|435.84|438.54|435.84|438.53|435.83|2
1737915400000|2025-01-26 18:16:40|438.53|435.83|438.56|435.86|438.56|435.86|438.53|435.83|4
1737915410000|2025-01-26 18:16:50|438.58|435.88|438.58|435.88|438.58|435.88|438.57|435.87|3
1737915420000|2025-01-26 18:17:00|438.57|435.87|438.57|435.87|438.58|435.88|438.5|435.8|6
1737915430000|2025-01-26 18:17:10|438.61|435.91|438.76|436.06|438.76|436.06|438.61|435.91|12
1737915440000|2025-01-26 18:17:20|438.75|436.05|438.83|436.13|438.83|436.13|438.75|436.05|13
1737915450000|2025-01-26 18:17:30|438.81|436.11|438.63|435.93|438.81|436.11|438.57|435.87|15
1737915460000|2025-01-26 18:17:40|438.65|435.95|438.67|435.97|438.77|436.07|438.65|435.95|9
1737915470000|2025-01-26 18:17:50|438.68|435.98|438.74|436.04|438.75|436.05|438.68|435.98|8
1737915480000|2025-01-26 18:18:00|438.75|436.05|438.81|436.11|438.81|436.11|438.75|436.05|3
1737915490000|2025-01-26 18:18:10|438.82|436.12|438.84|436.14|438.84|436.14|438.81|436.11|5
1737915500000|2025-01-26 18:18:20|438.8|436.1|438.81|436.11|438.81|436.11|438.8|436.1|2
1737915510000|2025-01-26 18:18:30|438.83|436.13|438.77|436.07|438.87|436.17|438.77|436.07|6
1737915520000|2025-01-26 18:18:40|438.78|436.08|438.81|436.11|438.81|436.11|438.78|436.08|4
1737915530000|2025-01-26 18:18:50|438.82|436.12|438.89|436.19|438.89|436.19|438.82|436.12|7
1737915540000|2025-01-26 18:19:00|438.9|436.2|438.82|436.12|438.9|436.2|438.81|436.11|6
1737915550000|2025-01-26 18:19:10|438.81|436.11|438.78|436.08|438.81|436.11|438.77|436.07|3
1737915560000|2025-01-26 18:19:20|438.8|436.1|438.76|436.06|438.84|436.14|438.76|436.06|10
1737915570000|2025-01-26 18:19:30|438.77|436.07|438.77|436.07|438.77|436.07|438.71|436.01|9
1737915580000|2025-01-26 18:19:40|438.76|436.06|438.84|436.14|438.84|436.14|438.76|436.06|5
1737915590000|2025-01-26 18:19:50|438.83|436.13|438.84|436.14|438.85|436.15|438.8|436.1|7
1737915600000|2025-01-26 18:20:00|438.85|436.15|438.87|436.17|438.88|436.18|438.84|436.14|7
1737915610000|2025-01-26 18:20:10|438.88|436.18|438.75|436.05|438.88|436.18|438.75|436.05|6
1737915620000|2025-01-26 18:20:20|438.74|436.04|438.78|436.08|438.79|436.09|438.74|436.04|5
1737915630000|2025-01-26 18:20:30|438.79|436.09|438.78|436.08|438.79|436.09|438.75|436.05|6
1737915640000|2025-01-26 18:20:40|438.79|436.09|438.73|436.03|438.83|436.13|438.73|436.03|7
1737915650000|2025-01-26 18:20:50|438.74|436.04|438.35|435.65|438.75|436.05|438.35|435.65|13
1737915660000|2025-01-26 18:21:00|438.37|435.67|438.42|435.72|438.42|435.72|438.34|435.64|8
1737915670000|2025-01-26 18:21:10|438.43|435.73|438.62|435.92|438.62|435.92|438.43|435.73|11
1737915680000|2025-01-26 18:21:20|438.63|435.93|438.72|436.02|438.73|436.03|438.63|435.93|9
1737915690000|2025-01-26 18:21:30|438.73|436.03|438.6|435.9|438.73|436.03|438.59|435.89|8
1737915700000|2025-01-26 18:21:40|438.61|435.91|438.66|435.96|438.67|435.97|438.61|435.91|7
1737915710000|2025-01-26 18:21:50|438.65|435.95|438.61|435.91|438.65|435.95|438.61|435.91|2
1737915720000|2025-01-26 18:22:00|438.6|435.9|438.62|435.92|438.62|435.92|438.58|435.88|9
1737915730000|2025-01-26 18:22:10|438.58|435.88|438.48|435.78|438.58|435.88|438.48|435.78|6
1737915740000|2025-01-26 18:22:20|438.43|435.73|438.49|435.79|438.49|435.79|438.43|435.73|6
1737915750000|2025-01-26 18:22:30|438.48|435.78|438.49|435.79|438.49|435.79|438.44|435.74|8
1737915760000|2025-01-26 18:22:40|438.51|435.81|438.51|435.81|438.51|435.81|438.5|435.8|3
1737915770000|2025-01-26 18:22:50|438.5|435.8|438.19|435.49|438.5|435.8|438.15|435.45|10
1737915780000|2025-01-26 18:23:00|438.2|435.5|438.18|435.48|438.2|435.5|438.18|435.48|6
1737915790000|2025-01-26 18:23:10|438.19|435.49|438.19|435.49|438.19|435.49|438.19|435.49|1
1737915800000|2025-01-26 18:23:20|438.12|435.42|438.12|435.42|438.15|435.45|438.12|435.42|4
1737915810000|2025-01-26 18:23:30|438.03|435.33|438.1|435.4|438.1|435.4|438.03|435.33|4
1737915820000|2025-01-26 18:23:40|438.14|435.44|438.14|435.44|438.14|435.44|438.14|435.44|1
1737915830000|2025-01-26 18:23:50|438.09|435.39|437.96|435.26|438.09|435.39|437.96|435.26|5
1737915840000|2025-01-26 18:24:00|437.92|435.22|437.95|435.25|437.95|435.25|437.92|435.22|6
1737915850000|2025-01-26 18:24:10|437.96|435.26|437.99|435.29|438.01|435.31|437.96|435.26|8
1737915870000|2025-01-26 18:24:30|438|435.3|438.01|435.31|438.01|435.31|438|435.3|2
1737915880000|2025-01-26 18:24:40|438.02|435.32|438.12|435.42|438.12|435.42|438.02|435.32|7
1737915900000|2025-01-26 18:25:00|438.15|435.45|438.2|435.5|438.2|435.5|438.15|435.45|4
1737915910000|2025-01-26 18:25:10|438.21|435.51|438.21|435.51|438.22|435.52|438.21|435.51|5
1737915920000|2025-01-26 18:25:20|438.22|435.52|438.4|435.7|438.4|435.7|438.22|435.52|6
1737915930000|2025-01-26 18:25:30|438.39|435.69|438.42|435.72|438.42|435.72|438.39|435.69|4
1737915940000|2025-01-26 18:25:40|438.43|435.73|438.4|435.7|438.44|435.74|438.4|435.7|7
1737915970000|2025-01-26 18:26:10|438.41|435.71|438.4|435.7|438.41|435.71|438.39|435.69|3
1737915980000|2025-01-26 18:26:20|438.36|435.66|438.36|435.66|438.36|435.66|438.36|435.66|1
1737915990000|2025-01-26 18:26:30|438.34|435.64|438.27|435.57|438.34|435.64|438.27|435.57|5
1737916000000|2025-01-26 18:26:40|438.31|435.61|438.32|435.62|438.33|435.63|438.31|435.61|4
1737916010000|2025-01-26 18:26:50|438.34|435.64|438.3|435.6|438.39|435.69|438.3|435.6|4
1737916020000|2025-01-26 18:27:00|438.31|435.61|438.29|435.59|438.31|435.61|438.28|435.58|4
1737916030000|2025-01-26 18:27:10|438.3|435.6|438.25|435.55|438.31|435.61|438.24|435.54|8
1737916040000|2025-01-26 18:27:20|438.26|435.56|438.28|435.58|438.28|435.58|438.26|435.56|3
1737916050000|2025-01-26 18:27:30|438.29|435.59|438.29|435.59|438.29|435.59|438.29|435.59|1
1737916060000|2025-01-26 18:27:40|438.3|435.6|438.29|435.59|438.3|435.6|438.24|435.54|10
1737916070000|2025-01-26 18:27:50|438.27|435.57|438.28|435.58|438.28|435.58|438.27|435.57|2
1737916080000|2025-01-26 18:28:00|438.29|435.59|438.35|435.65|438.35|435.65|438.29|435.59|8
1737916090000|2025-01-26 18:28:10|438.36|435.66|438.39|435.69|438.41|435.71|438.34|435.64|7
1737916100000|2025-01-26 18:28:20|438.4|435.7|438.35|435.65|438.4|435.7|438.35|435.65|4
1737916110000|2025-01-26 18:28:30|438.31|435.61|438.29|435.59|438.32|435.62|438.28|435.58|5
1737916120000|2025-01-26 18:28:40|438.3|435.6|438.3|435.6|438.3|435.6|438.3|435.6|1
1737916130000|2025-01-26 18:28:50|438.31|435.61|438.34|435.64|438.35|435.65|438.3|435.6|5
1737916140000|2025-01-26 18:29:00|438.35|435.65|438.4|435.7|438.4|435.7|438.35|435.65|4
1737916150000|2025-01-26 18:29:10|438.39|435.69|438.54|435.84|438.54|435.84|438.39|435.69|11
1737916160000|2025-01-26 18:29:20|438.55|435.85|438.54|435.84|438.55|435.85|438.53|435.83|3
1737916170000|2025-01-26 18:29:30|438.55|435.85|438.51|435.81|438.55|435.85|438.5|435.8|6
1737916180000|2025-01-26 18:29:40|438.52|435.82|438.52|435.82|438.52|435.82|438.52|435.82|1
1737916190000|2025-01-26 18:29:50|438.53|435.83|438.5|435.8|438.53|435.83|438.44|435.74|10
1737916200000|2025-01-26 18:30:00|438.51|435.81|438.61|435.91|438.61|435.91|438.51|435.81|8
1737916210000|2025-01-26 18:30:10|438.59|435.89|438.46|435.76|438.59|435.89|438.46|435.76|3
1737916220000|2025-01-26 18:30:20|438.41|435.71|438.34|435.64|438.41|435.71|438.34|435.64|11
1737916230000|2025-01-26 18:30:30|438.32|435.62|438.26|435.56|438.32|435.62|438.25|435.55|5
1737916240000|2025-01-26 18:30:40|438.25|435.55|438.25|435.55|438.25|435.55|438.25|435.55|1
1737916250000|2025-01-26 18:30:50|438.26|435.56|438.28|435.58|438.28|435.58|438.26|435.56|3
1737916260000|2025-01-26 18:31:00|438.31|435.61|438.21|435.51|438.31|435.61|438.2|435.5|7
1737916270000|2025-01-26 18:31:10|438.22|435.52|438.22|435.52|438.22|435.52|438.22|435.52|1
1737916280000|2025-01-26 18:31:20|438.23|435.53|438.23|435.53|438.25|435.55|438.23|435.53|7
1737916290000|2025-01-26 18:31:30|438.24|435.54|438.29|435.59|438.29|435.59|438.24|435.54|4
1737916300000|2025-01-26 18:31:40|438.3|435.6|438.31|435.61|438.31|435.61|438.3|435.6|2
1737916310000|2025-01-26 18:31:50|438.35|435.65|438.26|435.56|438.36|435.66|438.25|435.55|5
1737916320000|2025-01-26 18:32:00|438.27|435.57|438.27|435.57|438.27|435.57|438.25|435.55|4
1737916330000|2025-01-26 18:32:10|438.26|435.56|438.26|435.56|438.26|435.56|438.26|435.56|1
1737916340000|2025-01-26 18:32:20|438.22|435.52|438.21|435.51|438.22|435.52|438.2|435.5|4
1737916350000|2025-01-26 18:32:30|438.22|435.52|438.3|435.6|438.31|435.61|438.21|435.51|12
1737916360000|2025-01-26 18:32:40|438.31|435.61|438.38|435.68|438.38|435.68|438.31|435.61|5
1737916370000|2025-01-26 18:32:50|438.39|435.69|438.46|435.76|438.46|435.76|438.39|435.69|5
1737916380000|2025-01-26 18:33:00|438.47|435.77|438.48|435.78|438.48|435.78|438.47|435.77|2
1737916390000|2025-01-26 18:33:10|438.45|435.75|438.4|435.7|438.46|435.76|438.39|435.69|7
1737916400000|2025-01-26 18:33:20|438.43|435.73|438.46|435.76|438.46|435.76|438.43|435.73|6
1737916410000|2025-01-26 18:33:30|438.5|435.8|438.62|435.92|438.62|435.92|438.48|435.78|13
1737916420000|2025-01-26 18:33:40|438.63|435.93|438.64|435.94|438.65|435.95|438.63|435.93|4
1737916430000|2025-01-26 18:33:50|438.65|435.95|438.7|436|438.7|436|438.65|435.95|4
1737916440000|2025-01-26 18:34:00|438.71|436.01|438.65|435.95|438.71|436.01|438.65|435.95|7
1737916450000|2025-01-26 18:34:10|438.66|435.96|438.63|435.93|438.66|435.96|438.62|435.92|3
1737916460000|2025-01-26 18:34:20|438.62|435.92|438.63|435.93|438.63|435.93|438.62|435.92|2
1737916470000|2025-01-26 18:34:30|438.67|435.97|438.69|435.99|438.69|435.99|438.67|435.97|7
1737916480000|2025-01-26 18:34:40|438.7|436|438.7|436|438.7|436|438.7|436|1
1737916490000|2025-01-26 18:34:50|438.68|435.98|438.59|435.89|438.68|435.98|438.59|435.89|5
1737916500000|2025-01-26 18:35:00|438.6|435.9|438.45|435.75|438.6|435.9|438.42|435.72|8
1737916510000|2025-01-26 18:35:10|438.49|435.79|438.5|435.8|438.5|435.8|438.49|435.79|2
1737916520000|2025-01-26 18:35:20|438.51|435.81|438.54|435.84|438.54|435.84|438.51|435.81|3
1737916530000|2025-01-26 18:35:30|438.56|435.86|438.61|435.91|438.61|435.91|438.56|435.86|6
1737916540000|2025-01-26 18:35:40|438.62|435.92|438.59|435.89|438.62|435.92|438.56|435.86|5
1737916550000|2025-01-26 18:35:50|438.6|435.9|438.63|435.93|438.63|435.93|438.6|435.9|2
1737916560000|2025-01-26 18:36:00|438.65|435.95|438.67|435.97|438.69|435.99|438.65|435.95|3
1737916570000|2025-01-26 18:36:10|438.64|435.94|438.56|435.86|438.65|435.95|438.56|435.86|4
1737916580000|2025-01-26 18:36:20|438.57|435.87|438.43|435.73|438.57|435.87|438.42|435.72|8
1737916590000|2025-01-26 18:36:30|438.44|435.74|438.45|435.75|438.45|435.75|438.44|435.74|2
1737916600000|2025-01-26 18:36:40|438.46|435.76|438.29|435.59|438.46|435.76|438.29|435.59|6
1737916610000|2025-01-26 18:36:50|438.3|435.6|438.2|435.5|438.3|435.6|438.2|435.5|5
1737916620000|2025-01-26 18:37:00|438.16|435.46|438.16|435.46|438.16|435.46|438.16|435.46|1
1737916630000|2025-01-26 18:37:10|438.19|435.49|438.26|435.56|438.26|435.56|438.19|435.49|6
1737916640000|2025-01-26 18:37:20|438.27|435.57|438.35|435.65|438.35|435.65|438.27|435.57|6
1737916650000|2025-01-26 18:37:30|438.36|435.66|438.39|435.69|438.39|435.69|438.36|435.66|4
1737916660000|2025-01-26 18:37:40|438.31|435.61|438.35|435.65|438.35|435.65|438.31|435.61|5
1737916670000|2025-01-26 18:37:50|438.36|435.66|438.4|435.7|438.4|435.7|438.36|435.66|5
1737916680000|2025-01-26 18:38:00|438.41|435.71|438.41|435.71|438.41|435.71|438.41|435.71|1
1737916690000|2025-01-26 18:38:10|438.32|435.62|438.22|435.52|438.35|435.65|438.21|435.51|8
1737916700000|2025-01-26 18:38:20|438.23|435.53|438.26|435.56|438.26|435.56|438.23|435.53|4
1737916710000|2025-01-26 18:38:30|438.27|435.57|438.27|435.57|438.27|435.57|438.27|435.57|1
1737916730000|2025-01-26 18:38:50|438.28|435.58|438.27|435.57|438.32|435.62|438.26|435.56|5
1737916740000|2025-01-26 18:39:00|438.28|435.58|438.3|435.6|438.32|435.62|438.28|435.58|5
1737916750000|2025-01-26 18:39:10|438.28|435.58|438.24|435.54|438.28|435.58|438.22|435.52|6
1737916780000|2025-01-26 18:39:40|438.2|435.5|438.21|435.51|438.21|435.51|438.2|435.5|2
1737916790000|2025-01-26 18:39:50|438.22|435.52|438.03|435.33|438.22|435.52|438.03|435.33|10
1737916800000|2025-01-26 18:40:00|438.04|435.34|437.97|435.27|438.08|435.38|437.96|435.26|13
1737916810000|2025-01-26 18:40:10|437.96|435.26|437.96|435.26|437.96|435.26|437.96|435.26|1
1737916830000|2025-01-26 18:40:30|437.95|435.25|437.96|435.26|437.96|435.26|437.95|435.25|2
1737916840000|2025-01-26 18:40:40|437.97|435.27|438.04|435.34|438.04|435.34|437.97|435.27|5
1737916850000|2025-01-26 18:40:50|438.03|435.33|437.99|435.29|438.03|435.33|437.99|435.29|2
1737916860000|2025-01-26 18:41:00|438|435.3|438.02|435.32|438.02|435.32|438|435.3|3
1737916870000|2025-01-26 18:41:10|438.03|435.33|438|435.3|438.04|435.34|437.98|435.28|4
1737916880000|2025-01-26 18:41:20|438.01|435.31|438.01|435.31|438.01|435.31|438.01|435.31|1
1737916900000|2025-01-26 18:41:40|438.03|435.33|438.07|435.37|438.07|435.37|438.03|435.33|4
1737916910000|2025-01-26 18:41:50|438.08|435.38|438.08|435.38|438.08|435.38|438.08|435.38|1
1737916920000|2025-01-26 18:42:00|438.04|435.34|438.14|435.44|438.14|435.44|438.04|435.34|7
1737916930000|2025-01-26 18:42:10|438.15|435.45|438.15|435.45|438.15|435.45|438.15|435.45|1
1737916950000|2025-01-26 18:42:30|438.14|435.44|438.13|435.43|438.14|435.44|438.13|435.43|2
1737916970000|2025-01-26 18:42:50|438.09|435.39|438.09|435.39|438.09|435.39|438.09|435.39|1
1737916980000|2025-01-26 18:43:00|438.1|435.4|438.11|435.41|438.11|435.41|438.05|435.35|8
1737916990000|2025-01-26 18:43:10|438.1|435.4|438.02|435.32|438.1|435.4|438|435.3|6
1737917000000|2025-01-26 18:43:20|438.03|435.33|438.05|435.35|438.06|435.36|438.03|435.33|5
1737917010000|2025-01-26 18:43:30|438.06|435.36|438.05|435.35|438.06|435.36|438.04|435.34|3
1737917020000|2025-01-26 18:43:40|438.06|435.36|438.05|435.35|438.06|435.36|438.05|435.35|2
1737917030000|2025-01-26 18:43:50|438.06|435.36|438.01|435.31|438.06|435.36|438.01|435.31|3
1737917040000|2025-01-26 18:44:00|438.02|435.32|438.07|435.37|438.07|435.37|438.02|435.32|6
1737917050000|2025-01-26 18:44:10|438.08|435.38|438.12|435.42|438.12|435.42|438.08|435.38|4
1737917060000|2025-01-26 18:44:20|438.11|435.41|438.09|435.39|438.11|435.41|438.05|435.35|6
1737917070000|2025-01-26 18:44:30|438.05|435.35|438.04|435.34|438.05|435.35|438.03|435.33|4
1737917080000|2025-01-26 18:44:40|438.05|435.35|438.1|435.4|438.1|435.4|438.05|435.35|5
1737917090000|2025-01-26 18:44:50|438.11|435.41|438.19|435.49|438.19|435.49|438.11|435.41|6
1737917100000|2025-01-26 18:45:00|438.2|435.5|438.2|435.5|438.21|435.51|438.2|435.5|3
1737917110000|2025-01-26 18:45:10|438.18|435.48|438.03|435.33|438.18|435.48|438.03|435.33|4
1737917120000|2025-01-26 18:45:20|438.04|435.34|438.07|435.37|438.07|435.37|438.04|435.34|4
1737917130000|2025-01-26 18:45:30|438.02|435.32|437.94|435.24|438.03|435.33|437.94|435.24|6
1737917140000|2025-01-26 18:45:40|437.93|435.23|437.93|435.23|437.93|435.23|437.85|435.15|8
1737917150000|2025-01-26 18:45:50|437.94|435.24|437.98|435.28|437.98|435.28|437.94|435.24|5
1737917160000|2025-01-26 18:46:00|437.96|435.26|437.87|435.17|437.96|435.26|437.86|435.16|8
1737917170000|2025-01-26 18:46:10|437.88|435.18|437.94|435.24|437.94|435.24|437.88|435.18|3
1737917180000|2025-01-26 18:46:20|437.95|435.25|437.97|435.27|437.97|435.27|437.95|435.25|3
1737917190000|2025-01-26 18:46:30|437.9|435.2|437.74|435.04|437.97|435.27|437.72|435.02|14
1737917200000|2025-01-26 18:46:40|437.75|435.05|437.74|435.04|437.75|435.05|437.73|435.03|3
1737917210000|2025-01-26 18:46:50|437.71|435.01|437.71|435.01|437.71|435.01|437.71|435.01|1
1737917220000|2025-01-26 18:47:00|437.7|435|437.54|434.84|437.7|435|437.51|434.81|15
1737917230000|2025-01-26 18:47:10|437.56|434.86|437.58|434.88|437.58|434.88|437.56|434.86|3
1737917240000|2025-01-26 18:47:20|437.53|434.83|437.55|434.85|437.55|434.85|437.53|434.83|3
1737917250000|2025-01-26 18:47:30|437.56|434.86|437.57|434.87|437.57|434.87|437.56|434.86|2
1737917260000|2025-01-26 18:47:40|437.53|434.83|437.56|434.86|437.56|434.86|437.53|434.83|4
1737917280000|2025-01-26 18:48:00|437.62|434.92|437.62|434.92|437.62|434.92|437.62|434.92|1
1737917290000|2025-01-26 18:48:10|437.63|434.93|437.61|434.91|437.63|434.93|437.58|434.88|7
1737917300000|2025-01-26 18:48:20|437.58|434.88|437.58|434.88|437.58|434.88|437.57|434.87|3
1737917310000|2025-01-26 18:48:30|437.57|434.87|437.64|434.94|437.64|434.94|437.54|434.84|11
1737917320000|2025-01-26 18:48:40|437.7|435|437.69|434.99|437.7|435|437.68|434.98|3
1737917330000|2025-01-26 18:48:50|437.68|434.98|437.67|434.97|437.68|434.98|437.67|434.97|2
1737917340000|2025-01-26 18:49:00|437.66|434.96|437.61|434.91|437.67|434.97|437.61|434.91|7
1737917350000|2025-01-26 18:49:10|437.6|434.9|437.64|434.94|437.64|434.94|437.6|434.9|7
1737917360000|2025-01-26 18:49:20|437.6|434.9|437.46|434.76|437.6|434.9|437.46|434.76|5
1737917370000|2025-01-26 18:49:30|437.45|434.75|437.49|434.79|437.49|434.79|437.45|434.75|4
1737917380000|2025-01-26 18:49:40|437.46|434.76|437.49|434.79|437.49|434.79|437.46|434.76|4
1737917390000|2025-01-26 18:49:50|437.5|434.8|437.44|434.74|437.5|434.8|437.44|434.74|5
1737917400000|2025-01-26 18:50:00|437.45|434.75|437.46|434.76|437.46|434.76|437.45|434.75|2
1737917410000|2025-01-26 18:50:10|437.43|434.73|437.49|434.79|437.49|434.79|437.43|434.73|5
1737917420000|2025-01-26 18:50:20|437.5|434.8|437.54|434.84|437.54|434.84|437.5|434.8|2
1737917430000|2025-01-26 18:50:30|437.55|434.85|437.53|434.83|437.55|434.85|437.5|434.8|6
1737917440000|2025-01-26 18:50:40|437.54|434.84|437.55|434.85|437.55|434.85|437.54|434.84|2
1737917450000|2025-01-26 18:50:50|437.56|434.86|437.62|434.92|437.62|434.92|437.56|434.86|5
1737917470000|2025-01-26 18:51:10|437.63|434.93|437.68|434.98|437.68|434.98|437.63|434.93|4
1737917480000|2025-01-26 18:51:20|437.64|434.94|437.64|434.94|437.66|434.96|437.61|434.91|8
1737917490000|2025-01-26 18:51:30|437.65|434.95|437.76|435.06|437.76|435.06|437.65|434.95|8
1737917500000|2025-01-26 18:51:40|437.77|435.07|437.79|435.09|437.79|435.09|437.77|435.07|3
1737917510000|2025-01-26 18:51:50|437.81|435.11|437.81|435.11|437.81|435.11|437.81|435.11|1
1737917520000|2025-01-26 18:52:00|437.82|435.12|437.83|435.13|437.85|435.15|437.82|435.12|4
1737917530000|2025-01-26 18:52:10|437.84|435.14|437.84|435.14|437.84|435.14|437.84|435.14|1
1737917540000|2025-01-26 18:52:20|437.8|435.1|437.79|435.09|437.81|435.11|437.79|435.09|3
1737917550000|2025-01-26 18:52:30|437.8|435.1|437.8|435.1|437.8|435.1|437.8|435.1|1
1737917560000|2025-01-26 18:52:40|437.81|435.11|437.84|435.14|437.84|435.14|437.81|435.11|2
1737917570000|2025-01-26 18:52:50|437.81|435.11|437.78|435.08|437.82|435.12|437.77|435.07|5
1737917580000|2025-01-26 18:53:00|437.79|435.09|437.81|435.11|437.81|435.11|437.79|435.09|3
1737917590000|2025-01-26 18:53:10|437.78|435.08|437.78|435.08|437.78|435.08|437.78|435.08|1
1737917600000|2025-01-26 18:53:20|437.81|435.11|437.83|435.13|437.83|435.13|437.81|435.11|3
1737917610000|2025-01-26 18:53:30|437.81|435.11|437.8|435.1|437.81|435.11|437.8|435.1|2
1737917620000|2025-01-26 18:53:40|437.76|435.06|437.69|434.99|437.76|435.06|437.68|434.98|4
1737917630000|2025-01-26 18:53:50|437.7|435|437.7|435|437.7|435|437.7|435|1
1737917640000|2025-01-26 18:54:00|437.74|435.04|437.73|435.03|437.75|435.05|437.73|435.03|5
1737917650000|2025-01-26 18:54:10|437.74|435.04|437.75|435.05|437.75|435.05|437.74|435.04|2
1737917660000|2025-01-26 18:54:20|437.79|435.09|437.83|435.13|437.83|435.13|437.79|435.09|5
1737917670000|2025-01-26 18:54:30|437.84|435.14|437.9|435.2|437.9|435.2|437.83|435.13|6
1737917680000|2025-01-26 18:54:40|437.91|435.21|437.9|435.2|437.91|435.21|437.89|435.19|3
1737917700000|2025-01-26 18:55:00|437.91|435.21|437.91|435.21|437.92|435.22|437.9|435.2|4
1737917710000|2025-01-26 18:55:10|437.94|435.24|438.03|435.33|438.04|435.34|437.94|435.24|8
1737917720000|2025-01-26 18:55:20|438.01|435.31|438.01|435.31|438.02|435.32|437.96|435.26|7
1737917730000|2025-01-26 18:55:30|438|435.3|437.94|435.24|438|435.3|437.94|435.24|7
1737917740000|2025-01-26 18:55:40|437.95|435.25|437.95|435.25|437.95|435.25|437.95|435.25|1
1737917750000|2025-01-26 18:55:50|437.96|435.26|437.93|435.23|437.96|435.26|437.89|435.19|3
1737917760000|2025-01-26 18:56:00|437.94|435.24|437.97|435.27|437.97|435.27|437.92|435.22|10
1737917770000|2025-01-26 18:56:10|437.95|435.25|437.99|435.29|438.03|435.33|437.95|435.25|9
1737917780000|2025-01-26 18:56:20|438|435.3|438.03|435.33|438.04|435.34|438|435.3|4
1737917830000|2025-01-26 18:57:10|438.04|435.34|438.07|435.37|438.07|435.37|438.04|435.34|4
1737917840000|2025-01-26 18:57:20|438.06|435.36|438.06|435.36|438.06|435.36|438.06|435.36|1
1737917850000|2025-01-26 18:57:30|438.07|435.37|438.04|435.34|438.07|435.37|438.04|435.34|3
1737917860000|2025-01-26 18:57:40|438.05|435.35|438.02|435.32|438.05|435.35|437.96|435.26|5
1737917870000|2025-01-26 18:57:50|438.01|435.31|438|435.3|438.01|435.31|438|435.3|2
1737917880000|2025-01-26 18:58:00|437.99|435.29|437.95|435.25|437.99|435.29|437.92|435.22|4
1737917890000|2025-01-26 18:58:10|437.9|435.2|437.81|435.11|437.9|435.2|437.79|435.09|11
1737917900000|2025-01-26 18:58:20|437.82|435.12|437.83|435.13|437.83|435.13|437.82|435.12|2
1737917910000|2025-01-26 18:58:30|437.84|435.14|437.84|435.14|437.84|435.14|437.84|435.14|1
1737917920000|2025-01-26 18:58:40|437.82|435.12|437.8|435.1|437.82|435.12|437.78|435.08|4
1737917930000|2025-01-26 18:58:50|437.81|435.11|437.81|435.11|437.81|435.11|437.81|435.11|1
1737917940000|2025-01-26 18:59:00|437.82|435.12|437.83|435.13|437.83|435.13|437.8|435.1|8
1737917950000|2025-01-26 18:59:10|437.84|435.14|437.88|435.18|437.88|435.18|437.84|435.14|4
1737917960000|2025-01-26 18:59:20|437.87|435.17|437.87|435.17|437.87|435.17|437.87|435.17|1
1737917990000|2025-01-26 18:59:50|437.96|435.26|437.96|435.26|437.98|435.28|437.96|435.26|4
1737918000000|2025-01-26 19:00:00|437.97|435.27|437.83|435.13|438.06|435.36|437.79|435.09|12
1737918010000|2025-01-26 19:00:10|437.87|435.17|437.92|435.22|437.95|435.25|437.87|435.17|8
1737918020000|2025-01-26 19:00:20|437.86|435.16|437.79|435.09|437.86|435.16|437.79|435.09|5
1737918030000|2025-01-26 19:00:30|437.8|435.1|437.8|435.1|437.8|435.1|437.78|435.08|4
1737918040000|2025-01-26 19:00:40|437.81|435.11|437.81|435.11|437.85|435.15|437.81|435.11|4
1737918050000|2025-01-26 19:00:50|437.75|435.05|437.76|435.06|437.76|435.06|437.75|435.05|4
1737918060000|2025-01-26 19:01:00|437.75|435.05|437.8|435.1|437.8|435.1|437.7|435|13
1737918070000|2025-01-26 19:01:10|437.81|435.11|437.83|435.13|437.83|435.13|437.81|435.11|3
1737918080000|2025-01-26 19:01:20|437.79|435.09|437.78|435.08|437.79|435.09|437.77|435.07|3
1737918090000|2025-01-26 19:01:30|437.85|435.15|438.04|435.34|438.04|435.34|437.85|435.15|12
1737918100000|2025-01-26 19:01:40|438.05|435.35|438.12|435.42|438.12|435.42|438.05|435.35|6
1737918110000|2025-01-26 19:01:50|438.13|435.43|438.19|435.49|438.19|435.49|438.13|435.43|4
1737918120000|2025-01-26 19:02:00|438.17|435.47|437.94|435.24|438.17|435.47|437.93|435.23|12
1737918130000|2025-01-26 19:02:10|437.98|435.28|438.1|435.4|438.1|435.4|437.98|435.28|6
1737918140000|2025-01-26 19:02:20|438.12|435.42|438.15|435.45|438.15|435.45|438.1|435.4|6
1737918150000|2025-01-26 19:02:30|438.14|435.44|438.14|435.44|438.14|435.44|438.11|435.41|3
1737918160000|2025-01-26 19:02:40|438.15|435.45|438.16|435.46|438.17|435.47|438.15|435.45|4
1737918170000|2025-01-26 19:02:50|438.17|435.47|438.22|435.52|438.22|435.52|438.17|435.47|3
1737918180000|2025-01-26 19:03:00|438.23|435.53|438.27|435.57|438.27|435.57|438.23|435.53|5
1737918200000|2025-01-26 19:03:20|438.28|435.58|438.28|435.58|438.28|435.58|438.28|435.58|1
1737918210000|2025-01-26 19:03:30|438.33|435.63|438.28|435.58|438.35|435.65|438.27|435.57|8
1737918220000|2025-01-26 19:03:40|438.29|435.59|438.3|435.6|438.3|435.6|438.29|435.59|2
1737918230000|2025-01-26 19:03:50|438.31|435.61|438.34|435.64|438.34|435.64|438.31|435.61|2
1737918240000|2025-01-26 19:04:00|438.27|435.57|438.33|435.63|438.33|435.63|438.24|435.54|9
1737918250000|2025-01-26 19:04:10|438.32|435.62|438.35|435.65|438.35|435.65|438.32|435.62|4
1737918260000|2025-01-26 19:04:20|438.36|435.66|438.37|435.67|438.37|435.67|438.36|435.66|2
1737918270000|2025-01-26 19:04:30|438.27|435.57|438.27|435.57|438.27|435.57|438.27|435.57|1
1737918280000|2025-01-26 19:04:40|438.28|435.58|438.3|435.6|438.3|435.6|438.25|435.55|5
1737918290000|2025-01-26 19:04:50|438.31|435.61|438.33|435.63|438.33|435.63|438.31|435.61|3
1737918300000|2025-01-26 19:05:00|438.34|435.64|438.39|435.69|438.39|435.69|438.34|435.64|6
1737918310000|2025-01-26 19:05:10|438.4|435.7|438.34|435.64|438.4|435.7|438.33|435.63|3
1737918320000|2025-01-26 19:05:20|438.35|435.65|438.27|435.57|438.35|435.65|438.22|435.52|12
1737918330000|2025-01-26 19:05:30|438.28|435.58|438.29|435.59|438.3|435.6|438.28|435.58|4
1737918340000|2025-01-26 19:05:40|438.3|435.6|438.24|435.54|438.3|435.6|438.23|435.53|4
1737918350000|2025-01-26 19:05:50|438.25|435.55|438.26|435.56|438.26|435.56|438.24|435.54|4
1737918360000|2025-01-26 19:06:00|438.27|435.57|438.23|435.53|438.29|435.59|438.23|435.53|6
1737918370000|2025-01-26 19:06:10|438.25|435.55|438.21|435.51|438.25|435.55|438.18|435.48|5
1737918380000|2025-01-26 19:06:20|438.22|435.52|438.24|435.54|438.24|435.54|438.22|435.52|3
1737918390000|2025-01-26 19:06:30|438.29|435.59|438.31|435.61|438.31|435.61|438.29|435.59|3
1737918400000|2025-01-26 19:06:40|438.24|435.54|438.29|435.59|438.29|435.59|438.24|435.54|6
1737918410000|2025-01-26 19:06:50|438.3|435.6|438.24|435.54|438.3|435.6|438.23|435.53|6
1737918420000|2025-01-26 19:07:00|438.25|435.55|438.28|435.58|438.28|435.58|438.25|435.55|4
1737918430000|2025-01-26 19:07:10|438.22|435.52|438.25|435.55|438.25|435.55|438.22|435.52|4
1737918440000|2025-01-26 19:07:20|438.26|435.56|438.3|435.6|438.3|435.6|438.26|435.56|4
1737918450000|2025-01-26 19:07:30|438.31|435.61|438.33|435.63|438.33|435.63|438.31|435.61|3
1737918460000|2025-01-26 19:07:40|438.34|435.64|438.34|435.64|438.38|435.68|438.32|435.62|7
1737918470000|2025-01-26 19:07:50|438.35|435.65|438.36|435.66|438.36|435.66|438.35|435.65|2
1737918480000|2025-01-26 19:08:00|438.37|435.67|438.33|435.63|438.38|435.68|438.31|435.61|6
1737918490000|2025-01-26 19:08:10|438.34|435.64|438.35|435.65|438.35|435.65|438.34|435.64|2
1737918500000|2025-01-26 19:08:20|438.36|435.66|438.36|435.66|438.36|435.66|438.36|435.66|1
1737918510000|2025-01-26 19:08:30|438.37|435.67|438.44|435.74|438.45|435.75|438.37|435.67|6
1737918520000|2025-01-26 19:08:40|438.45|435.75|438.41|435.71|438.45|435.75|438.39|435.69|4
1737918530000|2025-01-26 19:08:50|438.42|435.72|438.43|435.73|438.43|435.73|438.42|435.72|2
1737918540000|2025-01-26 19:09:00|438.44|435.74|438.48|435.78|438.52|435.82|438.44|435.74|12
1737918550000|2025-01-26 19:09:10|438.47|435.77|438.4|435.7|438.47|435.77|438.39|435.69|6
1737918560000|2025-01-26 19:09:20|438.41|435.71|438.41|435.71|438.42|435.72|438.41|435.71|3
1737918570000|2025-01-26 19:09:30|438.4|435.7|438.38|435.68|438.4|435.7|438.38|435.68|3
1737918580000|2025-01-26 19:09:40|438.36|435.66|438.32|435.62|438.36|435.66|438.31|435.61|4
1737918590000|2025-01-26 19:09:50|438.31|435.61|438.38|435.68|438.38|435.68|438.31|435.61|4
1737918610000|2025-01-26 19:10:10|438.37|435.67|438.31|435.61|438.37|435.67|438.31|435.61|5
1737918620000|2025-01-26 19:10:20|438.26|435.56|438.21|435.51|438.26|435.56|438.2|435.5|5
1737918630000|2025-01-26 19:10:30|438.2|435.5|438.2|435.5|438.2|435.5|438.17|435.47|4
1737918640000|2025-01-26 19:10:40|438.21|435.51|438.21|435.51|438.21|435.51|438.21|435.51|1
1737918660000|2025-01-26 19:11:00|438.2|435.5|438.2|435.5|438.2|435.5|438.2|435.5|1
1737918680000|2025-01-26 19:11:20|438.16|435.46|438.17|435.47|438.17|435.47|438.16|435.46|2
1737918690000|2025-01-26 19:11:30|438.15|435.45|438.18|435.48|438.18|435.48|438.15|435.45|3
1737918700000|2025-01-26 19:11:40|438.19|435.49|438.16|435.46|438.19|435.49|438.16|435.46|4
1737918710000|2025-01-26 19:11:50|438.15|435.45|438.17|435.47|438.17|435.47|438.12|435.42|8
1737918720000|2025-01-26 19:12:00|438.18|435.48|438.18|435.48|438.18|435.48|438.18|435.48|1
1737918740000|2025-01-26 19:12:20|438.23|435.53|438.3|435.6|438.3|435.6|438.23|435.53|6
1737918750000|2025-01-26 19:12:30|438.29|435.59|438.31|435.61|438.31|435.61|438.29|435.59|3
1737918760000|2025-01-26 19:12:40|438.32|435.62|438.27|435.57|438.32|435.62|438.27|435.57|4
1737918770000|2025-01-26 19:12:50|438.26|435.56|438.32|435.62|438.32|435.62|438.24|435.54|5
1737918780000|2025-01-26 19:13:00|438.3|435.6|438.33|435.63|438.33|435.63|438.29|435.59|6
1737918790000|2025-01-26 19:13:10|438.34|435.64|438.34|435.64|438.34|435.64|438.34|435.64|1
1737918800000|2025-01-26 19:13:20|438.33|435.63|438.24|435.54|438.33|435.63|438.23|435.53|4
1737918810000|2025-01-26 19:13:30|438.2|435.5|438.19|435.49|438.2|435.5|438.18|435.48|4
1737918860000|2025-01-26 19:14:20|438.18|435.48|438.13|435.43|438.18|435.48|438.13|435.43|5
1737918870000|2025-01-26 19:14:30|438.12|435.42|438.14|435.44|438.14|435.44|438.12|435.42|3
1737918880000|2025-01-26 19:14:40|438.12|435.42|438.12|435.42|438.13|435.43|438.11|435.41|4
1737918890000|2025-01-26 19:14:50|438.11|435.41|438.08|435.38|438.11|435.41|438.08|435.38|2
1737918900000|2025-01-26 19:15:00|438.09|435.39|438.17|435.47|438.17|435.47|438.09|435.39|5
1737918910000|2025-01-26 19:15:10|438.18|435.48|438.22|435.52|438.22|435.52|438.18|435.48|7
1737918920000|2025-01-26 19:15:20|438.23|435.53|438.25|435.55|438.25|435.55|438.19|435.49|6
1737918930000|2025-01-26 19:15:30|438.26|435.56|438.27|435.57|438.27|435.57|438.26|435.56|2
1737918940000|2025-01-26 19:15:40|438.24|435.54|438.24|435.54|438.26|435.56|438.23|435.53|5
1737918950000|2025-01-26 19:15:50|438.25|435.55|438.27|435.57|438.27|435.57|438.25|435.55|3
1737918960000|2025-01-26 19:16:00|438.28|435.58|438.28|435.58|438.28|435.58|438.28|435.58|1
1737918970000|2025-01-26 19:16:10|438.29|435.59|438.3|435.6|438.3|435.6|438.29|435.59|2
1737918980000|2025-01-26 19:16:20|438.27|435.57|438.28|435.58|438.28|435.58|438.27|435.57|2
1737918990000|2025-01-26 19:16:30|438.34|435.64|438.35|435.65|438.35|435.65|438.34|435.64|4
1737919000000|2025-01-26 19:16:40|438.36|435.66|438.4|435.7|438.4|435.7|438.36|435.66|5
1737919010000|2025-01-26 19:16:50|438.41|435.71|438.51|435.81|438.51|435.81|438.41|435.71|5
1737919020000|2025-01-26 19:17:00|438.52|435.82|438.52|435.82|438.52|435.82|438.52|435.82|1
1737919030000|2025-01-26 19:17:10|438.54|435.84|438.54|435.84|438.54|435.84|438.54|435.84|1
1737919040000|2025-01-26 19:17:20|438.55|435.85|438.55|435.85|438.55|435.85|438.55|435.85|1
1737919050000|2025-01-26 19:17:30|438.56|435.86|438.58|435.88|438.59|435.89|438.56|435.86|5
1737919060000|2025-01-26 19:17:40|438.59|435.89|438.6|435.9|438.6|435.9|438.59|435.89|2
1737919070000|2025-01-26 19:17:50|438.61|435.91|438.62|435.92|438.62|435.92|438.61|435.91|2
1737919080000|2025-01-26 19:18:00|438.66|435.96|438.65|435.95|438.66|435.96|438.64|435.94|4
1737919090000|2025-01-26 19:18:10|438.63|435.93|438.63|435.93|438.63|435.93|438.63|435.93|1
1737919100000|2025-01-26 19:18:20|438.62|435.92|438.51|435.81|438.62|435.92|438.5|435.8|5
1737919120000|2025-01-26 19:18:40|438.52|435.82|438.52|435.82|438.52|435.82|438.52|435.82|1
1737919130000|2025-01-26 19:18:50|438.53|435.83|438.51|435.81|438.53|435.83|438.49|435.79|5
1737919140000|2025-01-26 19:19:00|438.52|435.82|438.53|435.83|438.53|435.83|438.52|435.82|2
1737919150000|2025-01-26 19:19:10|438.48|435.78|438.44|435.74|438.48|435.78|438.43|435.73|3
1737919160000|2025-01-26 19:19:20|438.45|435.75|438.48|435.78|438.48|435.78|438.45|435.75|4
1737919170000|2025-01-26 19:19:30|438.49|435.79|438.5|435.8|438.5|435.8|438.49|435.79|2
1737919200000|2025-01-26 19:20:00|438.47|435.77|438.48|435.78|438.48|435.78|438.47|435.77|2
1737919210000|2025-01-26 19:20:10|438.46|435.76|438.42|435.72|438.46|435.76|438.42|435.72|4
1737919220000|2025-01-26 19:20:20|438.38|435.68|438.42|435.72|438.42|435.72|438.38|435.68|4
1737919230000|2025-01-26 19:20:30|438.43|435.73|438.42|435.72|438.43|435.73|438.41|435.71|3
1737919250000|2025-01-26 19:20:50|438.41|435.71|438.25|435.55|438.41|435.71|438.25|435.55|5
1737919260000|2025-01-26 19:21:00|438.26|435.56|438.17|435.47|438.26|435.56|438.16|435.46|7
1737919270000|2025-01-26 19:21:10|438.21|435.51|438.25|435.55|438.25|435.55|438.21|435.51|4
1737919280000|2025-01-26 19:21:20|438.26|435.56|438.32|435.62|438.32|435.62|438.26|435.56|4
1737919290000|2025-01-26 19:21:30|438.31|435.61|438|435.3|438.32|435.62|437.97|435.27|14
1737919300000|2025-01-26 19:21:40|437.97|435.27|437.97|435.27|437.98|435.28|437.97|435.27|3
1737919310000|2025-01-26 19:21:50|438|435.3|438.06|435.36|438.06|435.36|437.98|435.28|5
1737919330000|2025-01-26 19:22:10|438.11|435.41|438.11|435.41|438.12|435.42|438.11|435.41|3
1737919340000|2025-01-26 19:22:20|438.1|435.4|438.06|435.36|438.11|435.41|438.05|435.35|4
1737919350000|2025-01-26 19:22:30|438.07|435.37|438.1|435.4|438.12|435.42|438.07|435.37|5
1737919360000|2025-01-26 19:22:40|438.11|435.41|438.19|435.49|438.19|435.49|438.11|435.41|4
1737919370000|2025-01-26 19:22:50|438.17|435.47|438.2|435.5|438.2|435.5|438.17|435.47|3
1737919380000|2025-01-26 19:23:00|438.21|435.51|438.01|435.31|438.21|435.51|438|435.3|15
1737919400000|2025-01-26 19:23:20|437.96|435.26|437.99|435.29|437.99|435.29|437.94|435.24|10
1737919410000|2025-01-26 19:23:30|437.96|435.26|437.99|435.29|437.99|435.29|437.94|435.24|9
1737919420000|2025-01-26 19:23:40|438|435.3|437.93|435.23|438|435.3|437.93|435.23|4
1737919430000|2025-01-26 19:23:50|437.94|435.24|437.89|435.19|437.94|435.24|437.83|435.13|12
1737919440000|2025-01-26 19:24:00|437.9|435.2|437.9|435.2|437.9|435.2|437.9|435.2|1
1737919450000|2025-01-26 19:24:10|437.94|435.24|438|435.3|438|435.3|437.94|435.24|5
1737919460000|2025-01-26 19:24:20|437.98|435.28|437.93|435.23|437.98|435.28|437.93|435.23|4
1737919470000|2025-01-26 19:24:30|437.91|435.21|437.91|435.21|437.91|435.21|437.91|435.21|1
1737919480000|2025-01-26 19:24:40|437.92|435.22|437.93|435.23|437.93|435.23|437.92|435.22|2
1737919490000|2025-01-26 19:24:50|437.94|435.24|437.95|435.25|437.95|435.25|437.94|435.24|2
1737919500000|2025-01-26 19:25:00|437.97|435.27|438.01|435.31|438.01|435.31|437.95|435.25|6
1737919510000|2025-01-26 19:25:10|438.02|435.32|438.03|435.33|438.04|435.34|437.98|435.28|7
1737919520000|2025-01-26 19:25:20|438.01|435.31|438.01|435.31|438.02|435.32|438|435.3|4
1737919530000|2025-01-26 19:25:30|438.02|435.32|438.02|435.32|438.02|435.32|438.02|435.32|1
1737919540000|2025-01-26 19:25:40|438.03|435.33|437.99|435.29|438.04|435.34|437.98|435.28|9
1737919550000|2025-01-26 19:25:50|438|435.3|438.06|435.36|438.07|435.37|438|435.3|5
1737919570000|2025-01-26 19:26:10|438.07|435.37|438.03|435.33|438.08|435.38|438.03|435.33|6
1737919590000|2025-01-26 19:26:30|438.04|435.34|438.06|435.36|438.06|435.36|438.04|435.34|3
1737919600000|2025-01-26 19:26:40|438.08|435.38|438.13|435.43|438.14|435.44|438.08|435.38|8
1737919610000|2025-01-26 19:26:50|438.14|435.44|438.15|435.45|438.15|435.45|438.14|435.44|2
1737919620000|2025-01-26 19:27:00|438.16|435.46|438.12|435.42|438.17|435.47|438.12|435.42|5
1737919630000|2025-01-26 19:27:10|438.14|435.44|438.13|435.43|438.15|435.45|438.12|435.42|6
1737919640000|2025-01-26 19:27:20|438.14|435.44|438.14|435.44|438.14|435.44|438.14|435.44|1
1737919660000|2025-01-26 19:27:40|438.15|435.45|438.29|435.59|438.3|435.6|438.15|435.45|10
1737919670000|2025-01-26 19:27:50|438.28|435.58|438.29|435.59|438.29|435.59|438.28|435.58|2
1737919680000|2025-01-26 19:28:00|438.3|435.6|438.31|435.61|438.31|435.61|438.3|435.6|2
1737919690000|2025-01-26 19:28:10|438.32|435.62|438.32|435.62|438.32|435.62|438.32|435.62|1
1737919700000|2025-01-26 19:28:20|438.33|435.63|438.34|435.64|438.34|435.64|438.33|435.63|2
1737919710000|2025-01-26 19:28:30|438.33|435.63|438.22|435.52|438.33|435.63|438.22|435.52|4
1737919720000|2025-01-26 19:28:40|438.2|435.5|438.21|435.51|438.21|435.51|438.2|435.5|2
1737919730000|2025-01-26 19:28:50|438.22|435.52|438.24|435.54|438.24|435.54|438.22|435.52|3
1737919740000|2025-01-26 19:29:00|438.23|435.53|438.2|435.5|438.23|435.53|438.19|435.49|3
1737919750000|2025-01-26 19:29:10|438.21|435.51|438.23|435.53|438.23|435.53|438.19|435.49|5
1737919760000|2025-01-26 19:29:20|438.24|435.54|438.25|435.55|438.25|435.55|438.24|435.54|2
1737919770000|2025-01-26 19:29:30|438.26|435.56|438.26|435.56|438.26|435.56|438.26|435.56|1
1737919780000|2025-01-26 19:29:40|438.19|435.49|438.22|435.52|438.22|435.52|438.19|435.49|6
1737919790000|2025-01-26 19:29:50|438.23|435.53|438.2|435.5|438.23|435.53|438.18|435.48|5
1737919800000|2025-01-26 19:30:00|438.22|435.52|438.28|435.58|438.31|435.61|438.22|435.52|10
1737919810000|2025-01-26 19:30:10|438.29|435.59|438.32|435.62|438.33|435.63|438.29|435.59|4
1737919820000|2025-01-26 19:30:20|438.33|435.63|438.33|435.63|438.33|435.63|438.33|435.63|1
1737919830000|2025-01-26 19:30:30|438.32|435.62|438.25|435.55|438.32|435.62|438.24|435.54|6
1737919850000|2025-01-26 19:30:50|438.26|435.56|438.21|435.51|438.26|435.56|438.16|435.46|7
1737919860000|2025-01-26 19:31:00|438.22|435.52|438.24|435.54|438.24|435.54|438.22|435.52|3
1737919870000|2025-01-26 19:31:10|438.25|435.55|438.19|435.49|438.25|435.55|438.19|435.49|6
1737919880000|2025-01-26 19:31:20|438.2|435.5|438.16|435.46|438.2|435.5|438.14|435.44|5
1737919890000|2025-01-26 19:31:30|438.17|435.47|438.13|435.43|438.18|435.48|438.12|435.42|6
1737919900000|2025-01-26 19:31:40|438.12|435.42|438.03|435.33|438.12|435.42|438.02|435.32|12
1737919910000|2025-01-26 19:31:50|438.04|435.34|438.02|435.32|438.04|435.34|438|435.3|4
1737919920000|2025-01-26 19:32:00|438|435.3|438.05|435.35|438.06|435.36|437.95|435.25|8
1737919930000|2025-01-26 19:32:10|438.04|435.34|437.99|435.29|438.04|435.34|437.98|435.28|4
1737919940000|2025-01-26 19:32:20|438|435.3|438.01|435.31|438.01|435.31|438|435.3|2
1737919950000|2025-01-26 19:32:30|438.02|435.32|437.99|435.29|438.02|435.32|437.98|435.28|8
1737919960000|2025-01-26 19:32:40|437.98|435.28|437.98|435.28|437.98|435.28|437.98|435.28|1
1737919980000|2025-01-26 19:33:00|437.99|435.29|438.05|435.35|438.05|435.35|437.95|435.25|10
1737920000000|2025-01-26 19:33:20|438.06|435.36|438.18|435.48|438.18|435.48|438.06|435.36|10
1737920010000|2025-01-26 19:33:30|438.16|435.46|438.17|435.47|438.17|435.47|438.16|435.46|2
1737920030000|2025-01-26 19:33:50|438.21|435.51|438.2|435.5|438.21|435.51|438.2|435.5|2
1737920050000|2025-01-26 19:34:10|438.21|435.51|438.22|435.52|438.22|435.52|438.21|435.51|2
1737920060000|2025-01-26 19:34:20|438.23|435.53|438.23|435.53|438.23|435.53|438.23|435.53|1
1737920070000|2025-01-26 19:34:30|438.24|435.54|438.23|435.53|438.24|435.54|438.23|435.53|2
1737920080000|2025-01-26 19:34:40|438.19|435.49|438.18|435.48|438.19|435.49|438.14|435.44|5
1737920090000|2025-01-26 19:34:50|438.19|435.49|438.22|435.52|438.22|435.52|438.19|435.49|3
1737920100000|2025-01-26 19:35:00|438.23|435.53|438.25|435.55|438.25|435.55|438.23|435.53|3
1737920110000|2025-01-26 19:35:10|438.29|435.59|438.32|435.62|438.32|435.62|438.29|435.59|4
1737920120000|2025-01-26 19:35:20|438.35|435.65|438.43|435.73|438.43|435.73|438.35|435.65|5
1737920130000|2025-01-26 19:35:30|438.44|435.74|438.44|435.74|438.49|435.79|438.44|435.74|6
1737920140000|2025-01-26 19:35:40|438.47|435.77|438.55|435.85|438.55|435.85|438.47|435.77|6
1737920150000|2025-01-26 19:35:50|438.56|435.86|438.51|435.81|438.57|435.87|438.47|435.77|5
1737920160000|2025-01-26 19:36:00|438.47|435.77|438.47|435.77|438.47|435.77|438.47|435.77|1
1737920170000|2025-01-26 19:36:10|438.48|435.78|438.46|435.76|438.48|435.78|438.43|435.73|6
1737920180000|2025-01-26 19:36:20|438.47|435.77|438.44|435.74|438.48|435.78|438.44|435.74|5
1737920190000|2025-01-26 19:36:30|438.39|435.69|438.4|435.7|438.4|435.7|438.37|435.67|5
1737920200000|2025-01-26 19:36:40|438.44|435.74|438.4|435.7|438.44|435.74|438.4|435.7|2
1737920210000|2025-01-26 19:36:50|438.41|435.71|438.42|435.72|438.42|435.72|438.41|435.71|2
1737920220000|2025-01-26 19:37:00|438.43|435.73|438.44|435.74|438.44|435.74|438.43|435.73|2
1737920230000|2025-01-26 19:37:10|438.45|435.75|438.47|435.77|438.49|435.79|438.44|435.74|6
1737920240000|2025-01-26 19:37:20|438.44|435.74|438.34|435.64|438.48|435.78|438.34|435.64|12
1737920250000|2025-01-26 19:37:30|438.35|435.65|438.35|435.65|438.35|435.65|438.34|435.64|3
1737920260000|2025-01-26 19:37:40|438.36|435.66|438.32|435.62|438.36|435.66|438.31|435.61|4
1737920270000|2025-01-26 19:37:50|438.3|435.6|438.28|435.58|438.3|435.6|438.28|435.58|3
1737920280000|2025-01-26 19:38:00|438.29|435.59|438.36|435.66|438.37|435.67|438.29|435.59|4
1737920290000|2025-01-26 19:38:10|438.35|435.65|438.37|435.67|438.38|435.68|438.34|435.64|7
1737920300000|2025-01-26 19:38:20|438.38|435.68|438.41|435.71|438.43|435.73|438.38|435.68|6
1737920320000|2025-01-26 19:38:40|438.42|435.72|438.52|435.82|438.59|435.89|438.42|435.72|4
1737920330000|2025-01-26 19:38:50|438.53|435.83|438.53|435.83|438.54|435.84|438.53|435.83|3
1737920340000|2025-01-26 19:39:00|438.54|435.84|438.55|435.85|438.55|435.85|438.54|435.84|2
1737920360000|2025-01-26 19:39:20|438.56|435.86|438.62|435.92|438.62|435.92|438.56|435.86|4
1737920370000|2025-01-26 19:39:30|438.61|435.91|438.61|435.91|438.61|435.91|438.61|435.91|1
1737920380000|2025-01-26 19:39:40|438.6|435.9|438.63|435.93|438.63|435.93|438.56|435.86|5
1737920390000|2025-01-26 19:39:50|438.62|435.92|438.64|435.94|438.64|435.94|438.59|435.89|10
1737920400000|2025-01-26 19:40:00|438.65|435.95|438.66|435.96|438.66|435.96|438.65|435.95|2
1737920420000|2025-01-26 19:40:20|438.65|435.95|438.64|435.94|438.65|435.95|438.64|435.94|2
1737920430000|2025-01-26 19:40:30|438.59|435.89|438.59|435.89|438.59|435.89|438.59|435.89|1
1737920440000|2025-01-26 19:40:40|438.58|435.88|438.59|435.89|438.59|435.89|438.58|435.88|2
1737920450000|2025-01-26 19:40:50|438.58|435.88|438.56|435.86|438.59|435.89|438.53|435.83|7
1737920460000|2025-01-26 19:41:00|438.57|435.87|438.62|435.92|438.64|435.94|438.57|435.87|4
1737920470000|2025-01-26 19:41:10|438.63|435.93|438.67|435.97|438.69|435.99|438.63|435.93|7
1737920480000|2025-01-26 19:41:20|438.66|435.96|438.58|435.88|438.66|435.96|438.58|435.88|2
1737920490000|2025-01-26 19:41:30|438.59|435.89|438.64|435.94|438.64|435.94|438.59|435.89|6
1737920500000|2025-01-26 19:41:40|438.65|435.95|438.65|435.95|438.66|435.96|438.65|435.95|3
1737920510000|2025-01-26 19:41:50|438.66|435.96|438.67|435.97|438.67|435.97|438.66|435.96|6
1737920520000|2025-01-26 19:42:00|438.66|435.96|438.66|435.96|438.66|435.96|438.66|435.96|1
1737920530000|2025-01-26 19:42:10|438.62|435.92|438.62|435.92|438.62|435.92|438.62|435.92|1
1737920550000|2025-01-26 19:42:30|438.63|435.93|438.63|435.93|438.63|435.93|438.63|435.93|1
1737920560000|2025-01-26 19:42:40|438.64|435.94|438.64|435.94|438.64|435.94|438.64|435.94|1
1737920570000|2025-01-26 19:42:50|438.57|435.87|438.58|435.88|438.58|435.88|438.57|435.87|2
1737920580000|2025-01-26 19:43:00|438.59|435.89|438.62|435.92|438.62|435.92|438.59|435.89|4
1737920590000|2025-01-26 19:43:10|438.63|435.93|438.67|435.97|438.69|435.99|438.63|435.93|8
1737920600000|2025-01-26 19:43:20|438.66|435.96|438.6|435.9|438.66|435.96|438.59|435.89|4
1737920610000|2025-01-26 19:43:30|438.61|435.91|438.63|435.93|438.63|435.93|438.61|435.91|3
1737920620000|2025-01-26 19:43:40|438.62|435.92|438.62|435.92|438.62|435.92|438.62|435.92|1
1737920630000|2025-01-26 19:43:50|438.61|435.91|438.63|435.93|438.63|435.93|438.61|435.91|3
1737920640000|2025-01-26 19:44:00|438.64|435.94|438.68|435.98|438.69|435.99|438.64|435.94|3
1737920650000|2025-01-26 19:44:10|438.69|435.99|438.69|435.99|438.69|435.99|438.69|435.99|1
1737920660000|2025-01-26 19:44:20|438.67|435.97|438.72|436.02|438.73|436.03|438.65|435.95|6
1737920670000|2025-01-26 19:44:30|438.73|436.03|438.72|436.02|438.73|436.03|438.72|436.02|2
1737920680000|2025-01-26 19:44:40|438.73|436.03|438.75|436.05|438.75|436.05|438.72|436.02|5
1737920690000|2025-01-26 19:44:50|438.8|436.1|438.77|436.07|438.8|436.1|438.77|436.07|4
1737920700000|2025-01-26 19:45:00|438.78|436.08|438.56|435.86|438.82|436.12|438.56|435.86|9
1737920710000|2025-01-26 19:45:10|438.57|435.87|438.59|435.89|438.59|435.89|438.57|435.87|3
1737920720000|2025-01-26 19:45:20|438.54|435.84|438.52|435.82|438.55|435.85|438.51|435.81|4
1737920730000|2025-01-26 19:45:30|438.53|435.83|438.56|435.86|438.56|435.86|438.53|435.83|4
1737920740000|2025-01-26 19:45:40|438.57|435.87|438.57|435.87|438.57|435.87|438.57|435.87|1
1737920750000|2025-01-26 19:45:50|438.58|435.88|438.58|435.88|438.58|435.88|438.58|435.88|1
1737920760000|2025-01-26 19:46:00|438.53|435.83|438.55|435.85|438.55|435.85|438.53|435.83|3
1737920770000|2025-01-26 19:46:10|438.56|435.86|438.59|435.89|438.59|435.89|438.56|435.86|4
1737920810000|2025-01-26 19:46:50|438.52|435.82|438.52|435.82|438.52|435.82|438.52|435.82|1
1737920820000|2025-01-26 19:47:00|438.53|435.83|438.57|435.87|438.57|435.87|438.53|435.83|5
1737920830000|2025-01-26 19:47:10|438.58|435.88|438.58|435.88|438.59|435.89|438.58|435.88|3
1737920840000|2025-01-26 19:47:20|438.52|435.82|438.56|435.86|438.56|435.86|438.52|435.82|5
1737920850000|2025-01-26 19:47:30|438.57|435.87|438.58|435.88|438.58|435.88|438.57|435.87|2
1737920860000|2025-01-26 19:47:40|438.59|435.89|438.59|435.89|438.59|435.89|438.59|435.89|1
1737920890000|2025-01-26 19:48:10|438.56|435.86|438.59|435.89|438.59|435.89|438.56|435.86|4
1737921010000|2025-01-26 19:50:10|438.68|435.98|438.72|436.02|438.72|436.02|438.68|435.98|5
1737921020000|2025-01-26 19:50:20|438.73|436.03|438.77|436.07|438.78|436.08|438.73|436.03|3
1737921030000|2025-01-26 19:50:30|438.72|436.02|438.7|436|438.72|436.02|438.7|436|2
1737921040000|2025-01-26 19:50:40|438.71|436.01|438.71|436.01|438.71|436.01|438.71|436.01|1
1737921050000|2025-01-26 19:50:50|438.74|436.04|438.74|436.04|438.74|436.04|438.74|436.04|1
1737921070000|2025-01-26 19:51:10|438.72|436.02|438.71|436.01|438.72|436.02|438.71|436.01|2
1737921080000|2025-01-26 19:51:20|438.74|436.04|438.79|436.09|438.8|436.1|438.74|436.04|6
1737921090000|2025-01-26 19:51:30|438.81|436.11|438.86|436.16|438.87|436.17|438.81|436.11|7
1737921100000|2025-01-26 19:51:40|438.87|436.17|438.86|436.16|438.9|436.2|438.86|436.16|5
1737921110000|2025-01-26 19:51:50|438.9|436.2|438.89|436.19|438.91|436.21|438.89|436.19|3
1737921130000|2025-01-26 19:52:10|438.88|436.18|438.88|436.18|438.88|436.18|438.88|436.18|1
1737921140000|2025-01-26 19:52:20|438.91|436.21|438.91|436.21|438.91|436.21|438.91|436.21|1
1737921150000|2025-01-26 19:52:30|438.92|436.22|439|436.3|439.01|436.31|438.92|436.22|4
1737921160000|2025-01-26 19:52:40|439.01|436.31|439.02|436.32|439.02|436.32|439.01|436.31|2
1737921170000|2025-01-26 19:52:50|439.01|436.31|438.98|436.28|439.01|436.31|438.93|436.23|15
1737921180000|2025-01-26 19:53:00|438.99|436.29|439|436.3|439|436.3|438.99|436.29|4
1737921190000|2025-01-26 19:53:10|438.99|436.29|439|436.3|439|436.3|438.99|436.29|2
1737921200000|2025-01-26 19:53:20|439.09|436.39|439.14|436.44|439.14|436.44|439.09|436.39|6
1737921210000|2025-01-26 19:53:30|439.15|436.45|439.15|436.45|439.15|436.45|439.15|436.45|1
1737921220000|2025-01-26 19:53:40|439.16|436.46|439.2|436.5|439.2|436.5|439.16|436.46|3
1737921230000|2025-01-26 19:53:50|439.21|436.51|439.27|436.57|439.27|436.57|439.21|436.51|8
1737921240000|2025-01-26 19:54:00|439.23|436.53|439.2|436.5|439.23|436.53|439.18|436.48|6
1737921250000|2025-01-26 19:54:10|439.22|436.52|439.27|436.57|439.28|436.58|439.22|436.52|7
1737921260000|2025-01-26 19:54:20|439.29|436.59|439.32|436.62|439.33|436.63|439.28|436.58|7
1737921270000|2025-01-26 19:54:30|439.33|436.63|439.33|436.63|439.36|436.66|439.33|436.63|3
1737921280000|2025-01-26 19:54:40|439.3|436.6|439.33|436.63|439.33|436.63|439.3|436.6|4
1737921290000|2025-01-26 19:54:50|439.36|436.66|439.37|436.67|439.37|436.67|439.36|436.66|2
1737921300000|2025-01-26 19:55:00|439.34|436.64|439.34|436.64|439.34|436.64|439.3|436.6|4
1737921310000|2025-01-26 19:55:10|439.38|436.68|439.39|436.69|439.39|436.69|439.38|436.68|2
1737921320000|2025-01-26 19:55:20|439.38|436.68|439.36|436.66|439.38|436.68|439.36|436.66|2
1737921330000|2025-01-26 19:55:30|439.38|436.68|439.37|436.67|439.38|436.68|439.36|436.66|4
1737921340000|2025-01-26 19:55:40|439.38|436.68|439.37|436.67|439.38|436.68|439.37|436.67|2
1737921360000|2025-01-26 19:56:00|439.38|436.68|439.33|436.63|439.41|436.71|439.33|436.63|9
1737921370000|2025-01-26 19:56:10|439.29|436.59|439.28|436.58|439.31|436.61|439.27|436.57|4
1737921400000|2025-01-26 19:56:40|439.31|436.61|439.31|436.61|439.31|436.61|439.31|436.61|1
1737921410000|2025-01-26 19:56:50|439.32|436.62|439.33|436.63|439.33|436.63|439.32|436.62|2
1737921420000|2025-01-26 19:57:00|439.31|436.61|439.35|436.65|439.35|436.65|439.31|436.61|2
1737921440000|2025-01-26 19:57:20|439.34|436.64|439.29|436.59|439.35|436.65|439.28|436.58|9
1737921450000|2025-01-26 19:57:30|439.34|436.64|439.27|436.57|439.34|436.64|439.26|436.56|7
1737921460000|2025-01-26 19:57:40|439.28|436.58|439.26|436.56|439.31|436.61|439.26|436.56|3
1737921470000|2025-01-26 19:57:50|439.28|436.58|439.24|436.54|439.28|436.58|439.24|436.54|2
1737921490000|2025-01-26 19:58:10|439.28|436.58|439.19|436.49|439.28|436.58|439.19|436.49|5
1737921500000|2025-01-26 19:58:20|439.24|436.54|439.23|436.53|439.33|436.63|439.22|436.52|9
1737921510000|2025-01-26 19:58:30|439.24|436.54|439.22|436.52|439.25|436.55|439.22|436.52|4
1737921520000|2025-01-26 19:58:40|439.23|436.53|439.26|436.56|439.26|436.56|439.23|436.53|3
1737921530000|2025-01-26 19:58:50|439.27|436.57|439.27|436.57|439.27|436.57|439.27|436.57|1
1737921540000|2025-01-26 19:59:00|439.31|436.61|439.3|436.6|439.31|436.61|439.3|436.6|2
1737921550000|2025-01-26 19:59:10|439.29|436.59|439.36|436.66|439.36|436.66|439.29|436.59|4
1737921560000|2025-01-26 19:59:20|439.31|436.61|439.2|436.5|439.31|436.61|439.2|436.5|6
1737921580000|2025-01-26 19:59:40|439.21|436.51|439.21|436.51|439.21|436.51|439.21|436.51|1
1737921590000|2025-01-26 19:59:50|439.25|436.55|439.24|436.54|439.25|436.55|439.24|436.54|2
1737921600000|2025-01-26 20:00:00|439.23|436.53|439.04|436.34|439.24|436.54|439.03|436.33|8
1737921610000|2025-01-26 20:00:10|439.07|436.37|439.1|436.4|439.1|436.4|439.05|436.35|6
1737921620000|2025-01-26 20:00:20|439.09|436.39|438.97|436.27|439.09|436.39|438.95|436.25|7
1737921630000|2025-01-26 20:00:30|438.92|436.22|438.9|436.2|438.92|436.22|438.86|436.16|5
1737921640000|2025-01-26 20:00:40|438.91|436.21|439|436.3|439.01|436.31|438.91|436.21|12
1737921650000|2025-01-26 20:00:50|439.01|436.31|439.02|436.32|439.02|436.32|439.01|436.31|2
1737921660000|2025-01-26 20:01:00|439.03|436.33|439.08|436.38|439.11|436.41|439.02|436.32|13
1737921670000|2025-01-26 20:01:10|439.09|436.39|439.06|436.36|439.11|436.41|439.04|436.34|8
1737921680000|2025-01-26 20:01:20|439.05|436.35|439.03|436.33|439.05|436.35|439.03|436.33|3
1737921690000|2025-01-26 20:01:30|439.01|436.31|438.99|436.29|439.01|436.31|438.99|436.29|3
1737921700000|2025-01-26 20:01:40|439.01|436.31|438.95|436.25|439.01|436.31|438.95|436.25|4
1737921710000|2025-01-26 20:01:50|438.92|436.22|438.97|436.27|438.97|436.27|438.92|436.22|5
1737921720000|2025-01-26 20:02:00|438.96|436.26|438.95|436.25|438.96|436.26|438.95|436.25|2
1737921730000|2025-01-26 20:02:10|438.96|436.26|438.91|436.21|438.97|436.27|438.91|436.21|4
1737921740000|2025-01-26 20:02:20|438.92|436.22|438.88|436.18|438.94|436.24|438.85|436.15|10
1737921750000|2025-01-26 20:02:30|438.87|436.17|438.87|436.17|438.87|436.17|438.87|436.17|1
1737921760000|2025-01-26 20:02:40|438.81|436.11|438.8|436.1|438.81|436.11|438.8|436.1|2
1737921770000|2025-01-26 20:02:50|438.81|436.11|438.78|436.08|438.81|436.11|438.78|436.08|6
1737921780000|2025-01-26 20:03:00|438.74|436.04|438.72|436.02|438.75|436.05|438.66|435.96|14
1737921790000|2025-01-26 20:03:10|438.71|436.01|438.71|436.01|438.71|436.01|438.71|436.01|1
1737921800000|2025-01-26 20:03:20|438.72|436.02|438.73|436.03|438.76|436.06|438.68|435.98|9
1737921810000|2025-01-26 20:03:30|438.72|436.02|438.47|435.77|438.72|436.02|438.47|435.77|10
1737921820000|2025-01-26 20:03:40|438.48|435.78|438.48|435.78|438.5|435.8|438.48|435.78|5
1737921830000|2025-01-26 20:03:50|438.49|435.79|438.52|435.82|438.52|435.82|438.42|435.72|6
1737921840000|2025-01-26 20:04:00|438.53|435.83|438.55|435.85|438.55|435.85|438.53|435.83|3
1737921850000|2025-01-26 20:04:10|438.6|435.9|438.62|435.92|438.62|435.92|438.6|435.9|3
1737921860000|2025-01-26 20:04:20|438.63|435.93|438.78|436.08|438.78|436.08|438.63|435.93|14
1737921870000|2025-01-26 20:04:30|438.8|436.1|438.9|436.2|438.9|436.2|438.8|436.1|9
1737921880000|2025-01-26 20:04:40|438.91|436.21|438.99|436.29|439.02|436.32|438.91|436.21|8
1737921890000|2025-01-26 20:04:50|439|436.3|439.04|436.34|439.04|436.34|438.98|436.28|5
1737921900000|2025-01-26 20:05:00|439.06|436.36|439.06|436.36|439.06|436.36|439.06|436.36|1
1737921910000|2025-01-26 20:05:10|438.96|436.26|438.91|436.21|438.96|436.26|438.89|436.19|9
1737921940000|2025-01-26 20:05:40|438.96|436.26|438.66|435.96|438.96|436.26|438.66|435.96|8
1737921950000|2025-01-26 20:05:50|438.69|435.99|438.7|436|438.75|436.05|438.69|435.99|12
1737921960000|2025-01-26 20:06:00|438.71|436.01|438.6|435.9|438.72|436.02|438.6|435.9|9
1737921970000|2025-01-26 20:06:10|438.59|435.89|438.59|435.89|438.59|435.89|438.59|435.89|1
1737921980000|2025-01-26 20:06:20|438.58|435.88|438.48|435.78|438.58|435.88|438.48|435.78|7
1737921990000|2025-01-26 20:06:30|438.49|435.79|438.43|435.73|438.49|435.79|438.43|435.73|7
1737922000000|2025-01-26 20:06:40|438.42|435.72|438.4|435.7|438.42|435.72|438.4|435.7|3
1737922010000|2025-01-26 20:06:50|438.3|435.6|438.23|435.53|438.3|435.6|438.23|435.53|6
1737922020000|2025-01-26 20:07:00|438.22|435.52|438.23|435.53|438.24|435.54|438.15|435.45|13
1737922030000|2025-01-26 20:07:10|438.22|435.52|438.3|435.6|438.31|435.61|438.22|435.52|6
1737922050000|2025-01-26 20:07:30|438.32|435.62|438.39|435.69|438.41|435.71|438.32|435.62|7
1737922080000|2025-01-26 20:08:00|438.38|435.68|438.33|435.63|438.38|435.68|438.33|435.63|4
1737922090000|2025-01-26 20:08:10|438.35|435.65|438.28|435.58|438.44|435.74|438.28|435.58|8
1737922100000|2025-01-26 20:08:20|438.27|435.57|438.26|435.56|438.3|435.6|438.26|435.56|3
1737922110000|2025-01-26 20:08:30|438.15|435.45|438.23|435.53|438.25|435.55|438.15|435.45|12
1737922120000|2025-01-26 20:08:40|438.22|435.52|438.15|435.45|438.22|435.52|438.14|435.44|13
1737922130000|2025-01-26 20:08:50|438.14|435.44|438.08|435.38|438.14|435.44|438.08|435.38|4
1737922140000|2025-01-26 20:09:00|438.07|435.37|438.09|435.39|438.09|435.39|438.05|435.35|13
1737922150000|2025-01-26 20:09:10|438.1|435.4|438.07|435.37|438.11|435.41|438.07|435.37|5
1737922160000|2025-01-26 20:09:20|438.08|435.38|438.06|435.36|438.08|435.38|438.06|435.36|3
1737922170000|2025-01-26 20:09:30|438.07|435.37|438.05|435.35|438.07|435.37|438.05|435.35|5
1737922180000|2025-01-26 20:09:40|438.06|435.36|438.06|435.36|438.06|435.36|438.06|435.36|1
1737922190000|2025-01-26 20:09:50|438.12|435.42|438.13|435.43|438.13|435.43|438.11|435.41|3
1737922200000|2025-01-26 20:10:00|438.1|435.4|438.15|435.45|438.16|435.46|438.09|435.39|7
1737922210000|2025-01-26 20:10:10|438.09|435.39|438.07|435.37|438.15|435.45|438.07|435.37|8
1737922220000|2025-01-26 20:10:20|438.08|435.38|438.13|435.43|438.13|435.43|438.08|435.38|3
1737922230000|2025-01-26 20:10:30|438.1|435.4|438.07|435.37|438.1|435.4|438.07|435.37|4
1737922240000|2025-01-26 20:10:40|438.06|435.36|438.02|435.32|438.06|435.36|438.01|435.31|8
1737922250000|2025-01-26 20:10:50|438.01|435.31|437.99|435.29|438.01|435.31|437.97|435.27|6
1737922260000|2025-01-26 20:11:00|438.02|435.32|437.98|435.28|438.02|435.32|437.98|435.28|3
1737922270000|2025-01-26 20:11:10|437.97|435.27|437.92|435.22|437.98|435.28|437.9|435.2|13
1737922280000|2025-01-26 20:11:20|437.91|435.21|437.99|435.29|437.99|435.29|437.91|435.21|5
1737922290000|2025-01-26 20:11:30|437.98|435.28|437.91|435.21|437.98|435.28|437.91|435.21|7
1737922300000|2025-01-26 20:11:40|437.92|435.22|437.9|435.2|437.92|435.22|437.9|435.2|5
1737922310000|2025-01-26 20:11:50|437.93|435.23|437.91|435.21|437.93|435.23|437.89|435.19|5
1737922320000|2025-01-26 20:12:00|437.9|435.2|437.89|435.19|437.9|435.2|437.89|435.19|2
1737922330000|2025-01-26 20:12:10|437.88|435.18|437.95|435.25|437.96|435.26|437.87|435.17|10
1737922340000|2025-01-26 20:12:20|437.94|435.24|437.91|435.21|437.94|435.24|437.91|435.21|3
1737922350000|2025-01-26 20:12:30|437.9|435.2|437.91|435.21|437.94|435.24|437.9|435.2|6
1737922360000|2025-01-26 20:12:40|437.9|435.2|437.89|435.19|437.91|435.21|437.89|435.19|5
1737922370000|2025-01-26 20:12:50|437.91|435.21|437.9|435.2|437.95|435.25|437.9|435.2|4
1737922380000|2025-01-26 20:13:00|437.92|435.22|437.86|435.16|437.92|435.22|437.85|435.15|7
1737922390000|2025-01-26 20:13:10|437.92|435.22|437.87|435.17|437.92|435.22|437.86|435.16|5
1737922400000|2025-01-26 20:13:20|437.86|435.16|437.86|435.16|437.86|435.16|437.86|435.16|1
1737922410000|2025-01-26 20:13:30|437.92|435.22|437.95|435.25|437.95|435.25|437.92|435.22|5
1737922420000|2025-01-26 20:13:40|437.98|435.28|437.97|435.27|437.98|435.28|437.97|435.27|4
1737922430000|2025-01-26 20:13:50|437.98|435.28|437.96|435.26|437.98|435.28|437.96|435.26|3
1737922440000|2025-01-26 20:14:00|437.91|435.21|437.92|435.22|437.92|435.22|437.91|435.21|2
1737922450000|2025-01-26 20:14:10|437.9|435.2|437.84|435.14|437.9|435.2|437.84|435.14|5
1737922460000|2025-01-26 20:14:20|437.85|435.15|437.87|435.17|437.87|435.17|437.82|435.12|8
1737922470000|2025-01-26 20:14:30|437.86|435.16|437.9|435.2|437.9|435.2|437.86|435.16|4
1737922480000|2025-01-26 20:14:40|437.89|435.19|437.89|435.19|437.89|435.19|437.89|435.19|1
1737922490000|2025-01-26 20:14:50|437.9|435.2|437.89|435.19|437.9|435.2|437.89|435.19|2
1737922500000|2025-01-26 20:15:00|437.88|435.18|437.88|435.18|437.88|435.18|437.88|435.18|1
1737922510000|2025-01-26 20:15:10|437.91|435.21|438.04|435.34|438.04|435.34|437.91|435.21|7
1737922520000|2025-01-26 20:15:20|438.05|435.35|437.96|435.26|438.09|435.39|437.93|435.23|16
1737922530000|2025-01-26 20:15:30|437.92|435.22|437.84|435.14|437.92|435.22|437.84|435.14|5
1737922540000|2025-01-26 20:15:40|437.85|435.15|437.81|435.11|437.89|435.19|437.81|435.11|10
1737922550000|2025-01-26 20:15:50|437.8|435.1|437.89|435.19|437.89|435.19|437.8|435.1|7
1737922560000|2025-01-26 20:16:00|437.88|435.18|437.98|435.28|438|435.3|437.88|435.18|6
1737922570000|2025-01-26 20:16:10|437.97|435.27|437.93|435.23|437.97|435.27|437.93|435.23|2
1737922580000|2025-01-26 20:16:20|437.92|435.22|437.89|435.19|437.92|435.22|437.89|435.19|5
1737922590000|2025-01-26 20:16:30|437.88|435.18|437.97|435.27|437.99|435.29|437.87|435.17|7
1737922600000|2025-01-26 20:16:40|437.96|435.26|437.94|435.24|437.96|435.26|437.94|435.24|3
1737922610000|2025-01-26 20:16:50|437.93|435.23|437.93|435.23|437.95|435.25|437.92|435.22|6
1737922620000|2025-01-26 20:17:00|437.92|435.22|437.92|435.22|437.92|435.22|437.92|435.22|1
1737922630000|2025-01-26 20:17:10|437.96|435.26|437.95|435.25|437.97|435.27|437.95|435.25|4
1737922640000|2025-01-26 20:17:20|437.96|435.26|438.02|435.32|438.03|435.33|437.96|435.26|12
1737922650000|2025-01-26 20:17:30|438.03|435.33|438.02|435.32|438.03|435.33|438.02|435.32|2
1737922660000|2025-01-26 20:17:40|438.09|435.39|437.97|435.27|438.09|435.39|437.96|435.26|11
1737922670000|2025-01-26 20:17:50|437.96|435.26|437.91|435.21|437.96|435.26|437.91|435.21|2
1737922680000|2025-01-26 20:18:00|437.92|435.22|437.98|435.28|438.08|435.38|437.91|435.21|13
1737922690000|2025-01-26 20:18:10|437.97|435.27|438.11|435.41|438.11|435.41|437.92|435.22|13
1737922700000|2025-01-26 20:18:20|438.12|435.42|438.08|435.38|438.13|435.43|438.08|435.38|5
1737922710000|2025-01-26 20:18:30|438.13|435.43|438.22|435.52|438.22|435.52|438.13|435.43|9
1737922720000|2025-01-26 20:18:40|438.23|435.53|438.24|435.54|438.24|435.54|438.23|435.53|2
1737922730000|2025-01-26 20:18:50|438.22|435.52|438.34|435.64|438.34|435.64|438.22|435.52|6
1737922740000|2025-01-26 20:19:00|438.35|435.65|438.34|435.64|438.43|435.73|438.34|435.64|14
1737922750000|2025-01-26 20:19:10|438.35|435.65|438.27|435.57|438.35|435.65|438.27|435.57|4
1737922760000|2025-01-26 20:19:20|438.38|435.68|438.4|435.7|438.4|435.7|438.36|435.66|7
1737922770000|2025-01-26 20:19:30|438.41|435.71|438.45|435.75|438.48|435.78|438.41|435.71|13
1737922780000|2025-01-26 20:19:40|438.51|435.81|438.51|435.81|438.52|435.82|438.5|435.8|5
1737922790000|2025-01-26 20:19:50|438.5|435.8|438.46|435.76|438.5|435.8|438.45|435.75|4
1737922800000|2025-01-26 20:20:00|438.47|435.77|438.55|435.85|438.55|435.85|438.47|435.77|11
1737922810000|2025-01-26 20:20:10|438.56|435.86|438.67|435.97|438.67|435.97|438.56|435.86|9
1737922820000|2025-01-26 20:20:20|438.68|435.98|438.68|435.98|438.68|435.98|438.68|435.98|1
1737922830000|2025-01-26 20:20:30|438.7|436|438.71|436.01|438.71|436.01|438.7|436|4
1737922840000|2025-01-26 20:20:40|438.72|436.02|438.67|435.97|438.73|436.03|438.67|435.97|5
1737922850000|2025-01-26 20:20:50|438.68|435.98|438.68|435.98|438.68|435.98|438.68|435.98|1
1737922860000|2025-01-26 20:21:00|438.69|435.99|438.65|435.95|438.69|435.99|438.64|435.94|4
1737922870000|2025-01-26 20:21:10|438.64|435.94|438.67|435.97|438.67|435.97|438.64|435.94|4
1737922890000|2025-01-26 20:21:30|438.68|435.98|438.74|436.04|438.76|436.06|438.68|435.98|4
1737922900000|2025-01-26 20:21:40|438.75|436.05|438.65|435.95|438.75|436.05|438.59|435.89|16
1737922910000|2025-01-26 20:21:50|438.64|435.94|438.59|435.89|438.64|435.94|438.59|435.89|3
1737922920000|2025-01-26 20:22:00|438.6|435.9|438.61|435.91|438.62|435.92|438.6|435.9|4
1737922930000|2025-01-26 20:22:10|438.62|435.92|438.61|435.91|438.62|435.92|438.61|435.91|4
1737922940000|2025-01-26 20:22:20|438.6|435.9|438.6|435.9|438.6|435.9|438.6|435.9|1
1737922950000|2025-01-26 20:22:30|438.56|435.86|438.55|435.85|438.56|435.86|438.55|435.85|2
1737922960000|2025-01-26 20:22:40|438.56|435.86|438.55|435.85|438.56|435.86|438.55|435.85|4
1737922970000|2025-01-26 20:22:50|438.54|435.84|438.54|435.84|438.54|435.84|438.54|435.84|1
1737922980000|2025-01-26 20:23:00|438.53|435.83|438.46|435.76|438.53|435.83|438.46|435.76|8
1737922990000|2025-01-26 20:23:10|438.47|435.77|438.47|435.77|438.47|435.77|438.47|435.77|1
1737923000000|2025-01-26 20:23:20|438.46|435.76|438.53|435.83|438.54|435.84|438.46|435.76|4
1737923010000|2025-01-26 20:23:30|438.52|435.82|438.54|435.84|438.54|435.84|438.52|435.82|3
1737923020000|2025-01-26 20:23:40|438.55|435.85|438.61|435.91|438.61|435.91|438.55|435.85|5
1737923030000|2025-01-26 20:23:50|438.62|435.92|438.65|435.95|438.67|435.97|438.62|435.92|4
1737923040000|2025-01-26 20:24:00|438.64|435.94|438.57|435.87|438.64|435.94|438.51|435.81|6
1737923050000|2025-01-26 20:24:10|438.56|435.86|438.59|435.89|438.59|435.89|438.54|435.84|8
1737923060000|2025-01-26 20:24:20|438.58|435.88|438.54|435.84|438.58|435.88|438.54|435.84|4
1737923070000|2025-01-26 20:24:30|438.55|435.85|438.61|435.91|438.62|435.92|438.55|435.85|4
1737923080000|2025-01-26 20:24:40|438.6|435.9|438.58|435.88|438.6|435.9|438.58|435.88|7
1737923090000|2025-01-26 20:24:50|438.59|435.89|438.58|435.88|438.59|435.89|438.58|435.88|2
1737923100000|2025-01-26 20:25:00|438.57|435.87|438.54|435.84|438.57|435.87|438.53|435.83|4
1737923110000|2025-01-26 20:25:10|438.59|435.89|438.47|435.77|438.59|435.89|438.47|435.77|11
1737923120000|2025-01-26 20:25:20|438.48|435.78|438.46|435.76|438.48|435.78|438.46|435.76|4
1737923130000|2025-01-26 20:25:30|438.57|435.87|438.54|435.84|438.57|435.87|438.54|435.84|3
1737923140000|2025-01-26 20:25:40|438.53|435.83|438.49|435.79|438.54|435.84|438.49|435.79|8
1737923150000|2025-01-26 20:25:50|438.5|435.8|438.57|435.87|438.57|435.87|438.5|435.8|4
1737923160000|2025-01-26 20:26:00|438.56|435.86|438.5|435.8|438.56|435.86|438.5|435.8|6
1737923170000|2025-01-26 20:26:10|438.48|435.78|438.48|435.78|438.52|435.82|438.47|435.77|11
1737923180000|2025-01-26 20:26:20|438.47|435.77|438.46|435.76|438.47|435.77|438.46|435.76|2
1737923190000|2025-01-26 20:26:30|438.45|435.75|438.41|435.71|438.45|435.75|438.41|435.71|5
1737923200000|2025-01-26 20:26:40|438.4|435.7|438.33|435.63|438.43|435.73|438.33|435.63|8
1737923210000|2025-01-26 20:26:50|438.34|435.64|438.33|435.63|438.34|435.64|438.32|435.62|3
1737923220000|2025-01-26 20:27:00|438.32|435.62|438.29|435.59|438.32|435.62|438.29|435.59|3
1737923240000|2025-01-26 20:27:20|438.3|435.6|438.34|435.64|438.35|435.65|438.3|435.6|3
1737923250000|2025-01-26 20:27:30|438.35|435.65|438.57|435.87|438.57|435.87|438.35|435.65|13
1737923260000|2025-01-26 20:27:40|438.58|435.88|438.54|435.84|438.58|435.88|438.54|435.84|5
1737923270000|2025-01-26 20:27:50|438.55|435.85|438.56|435.86|438.56|435.86|438.55|435.85|2
1737923280000|2025-01-26 20:28:00|438.55|435.85|438.52|435.82|438.55|435.85|438.5|435.8|7
1737923290000|2025-01-26 20:28:10|438.51|435.81|438.51|435.81|438.51|435.81|438.51|435.81|1
1737923300000|2025-01-26 20:28:20|438.5|435.8|438.46|435.76|438.5|435.8|438.46|435.76|2
1737923310000|2025-01-26 20:28:30|438.45|435.75|438.47|435.77|438.52|435.82|438.45|435.75|10
1737923320000|2025-01-26 20:28:40|438.46|435.76|438.38|435.68|438.46|435.76|438.38|435.68|11
1737923340000|2025-01-26 20:29:00|438.39|435.69|438.44|435.74|438.44|435.74|438.39|435.69|3
1737923350000|2025-01-26 20:29:10|438.45|435.75|438.45|435.75|438.5|435.8|438.45|435.75|4
1737923360000|2025-01-26 20:29:20|438.44|435.74|438.41|435.71|438.44|435.74|438.41|435.71|4
1737923370000|2025-01-26 20:29:30|438.4|435.7|438.46|435.76|438.47|435.77|438.39|435.69|5
1737923380000|2025-01-26 20:29:40|438.45|435.75|438.45|435.75|438.45|435.75|438.45|435.75|1
1737923390000|2025-01-26 20:29:50|438.46|435.76|438.46|435.76|438.46|435.76|438.46|435.76|1
1737923400000|2025-01-26 20:30:00|438.45|435.75|438.48|435.78|438.49|435.79|438.41|435.71|9
1737923420000|2025-01-26 20:30:20|438.47|435.77|438.51|435.81|438.52|435.82|438.47|435.77|5
1737923430000|2025-01-26 20:30:30|438.52|435.82|438.52|435.82|438.52|435.82|438.52|435.82|1
1737923440000|2025-01-26 20:30:40|438.57|435.87|438.58|435.88|438.58|435.88|438.56|435.86|4
1737923450000|2025-01-26 20:30:50|438.53|435.83|438.52|435.82|438.53|435.83|438.52|435.82|2
1737923460000|2025-01-26 20:31:00|438.51|435.81|438.58|435.88|438.58|435.88|438.51|435.81|5
1737923470000|2025-01-26 20:31:10|438.57|435.87|438.57|435.87|438.57|435.87|438.57|435.87|1
1737923480000|2025-01-26 20:31:20|438.56|435.86|438.5|435.8|438.56|435.86|438.5|435.8|5
1737923490000|2025-01-26 20:31:30|438.49|435.79|438.49|435.79|438.49|435.79|438.49|435.79|1
1737923500000|2025-01-26 20:31:40|438.54|435.84|438.54|435.84|438.54|435.84|438.53|435.83|3
1737923510000|2025-01-26 20:31:50|438.55|435.85|438.54|435.84|438.55|435.85|438.54|435.84|2
1737923520000|2025-01-26 20:32:00|438.46|435.76|438.27|435.57|438.5|435.8|438.27|435.57|15
1737923530000|2025-01-26 20:32:10|438.33|435.63|438.34|435.64|438.35|435.65|438.33|435.63|4
1737923540000|2025-01-26 20:32:20|438.3|435.6|438.24|435.54|438.3|435.6|438.24|435.54|6
1737923550000|2025-01-26 20:32:30|438.23|435.53|438.22|435.52|438.23|435.53|438.22|435.52|2
1737923560000|2025-01-26 20:32:40|438.21|435.51|438.21|435.51|438.21|435.51|438.21|435.51|1
1737923570000|2025-01-26 20:32:50|438.25|435.55|438.24|435.54|438.25|435.55|438.24|435.54|2
1737923580000|2025-01-26 20:33:00|438.35|435.65|438.3|435.6|438.35|435.65|438.3|435.6|5
1737923590000|2025-01-26 20:33:10|438.29|435.59|438.35|435.65|438.35|435.65|438.26|435.56|6
1737923600000|2025-01-26 20:33:20|438.37|435.67|438.27|435.57|438.37|435.67|438.27|435.57|9
1737923610000|2025-01-26 20:33:30|438.26|435.56|438.24|435.54|438.26|435.56|438.24|435.54|3
1737923620000|2025-01-26 20:33:40|439.74|434.04|439.71|434.01|439.74|434.04|439.71|434.01|4
1737923700000|2025-01-26 20:35:00|439.55|433.85|439.32|433.62|439.55|433.85|439.32|433.62|8
1737923710000|2025-01-26 20:35:10|439.29|433.59|439.3|433.6|439.32|433.62|439.29|433.59|6
1737923730000|2025-01-26 20:35:30|439.29|433.59|439.2|433.5|439.29|433.59|439.19|433.49|12
1737923740000|2025-01-26 20:35:40|439.23|433.53|439.28|433.58|439.28|433.58|439.23|433.53|7
1737923750000|2025-01-26 20:35:50|439.33|433.63|439.39|433.69|439.39|433.69|439.33|433.63|4
1737923760000|2025-01-26 20:36:00|439.45|433.75|439.42|433.72|439.45|433.75|439.42|433.72|5
1737923770000|2025-01-26 20:36:10|439.43|433.73|439.43|433.73|439.43|433.73|439.42|433.72|3
1737923780000|2025-01-26 20:36:20|439.42|433.72|439.42|433.72|439.42|433.72|439.42|433.72|1
1737923790000|2025-01-26 20:36:30|439.41|433.71|439.41|433.71|439.41|433.71|439.41|433.71|1
1737923800000|2025-01-26 20:36:40|439.5|433.8|439.48|433.78|439.5|433.8|439.48|433.78|3
1737923810000|2025-01-26 20:36:50|439.49|433.79|439.45|433.75|439.49|433.79|439.43|433.73|5
1737923820000|2025-01-26 20:37:00|439.46|433.76|439.52|433.82|439.53|433.83|439.46|433.76|10
1737923830000|2025-01-26 20:37:10|439.53|433.83|439.59|433.89|439.59|433.89|439.53|433.83|6
1737923840000|2025-01-26 20:37:20|439.6|433.9|439.6|433.9|439.6|433.9|439.6|433.9|1
1737923850000|2025-01-26 20:37:30|439.59|433.89|439.58|433.88|439.64|433.94|439.58|433.88|7
1737923860000|2025-01-26 20:37:40|439.57|433.87|439.46|433.76|439.57|433.87|439.46|433.76|7
1737923870000|2025-01-26 20:37:50|439.45|433.75|439.41|433.71|439.45|433.75|439.41|433.71|5
1737923880000|2025-01-26 20:38:00|439.36|433.66|439.33|433.63|439.36|433.66|439.32|433.62|5
1737923890000|2025-01-26 20:38:10|439.31|433.61|439.31|433.61|439.32|433.62|439.31|433.61|3
1737923900000|2025-01-26 20:38:20|439.32|433.62|439.32|433.62|439.32|433.62|439.32|433.62|1
1737923910000|2025-01-26 20:38:30|439.25|433.55|439.23|433.53|439.25|433.55|439.23|433.53|3
1737923920000|2025-01-26 20:38:40|439.22|433.52|439.18|433.48|439.22|433.52|439.16|433.46|7
1737923930000|2025-01-26 20:38:50|439.19|433.49|439.3|433.6|439.31|433.61|439.16|433.46|18
1737923940000|2025-01-26 20:39:00|439.34|433.64|439.34|433.64|439.34|433.64|439.32|433.62|5
1737923950000|2025-01-26 20:39:10|439.38|433.68|439.37|433.67|439.38|433.68|439.36|433.66|4
1737923960000|2025-01-26 20:39:20|439.38|433.68|439.37|433.67|439.38|433.68|439.37|433.67|2
1737923970000|2025-01-26 20:39:30|439.38|433.68|439.44|433.74|439.44|433.74|439.38|433.68|4
1737923980000|2025-01-26 20:39:40|439.48|433.78|439.49|433.79|439.49|433.79|439.48|433.78|4
1737923990000|2025-01-26 20:39:50|439.48|433.78|439.41|433.71|439.48|433.78|439.41|433.71|7
1737924000000|2025-01-26 20:40:00|439.42|433.72|439.35|433.65|439.42|433.72|439.35|433.65|6
1737924010000|2025-01-26 20:40:10|439.34|433.64|439.4|433.7|439.4|433.7|439.34|433.64|4
1737924020000|2025-01-26 20:40:20|439.37|433.67|439.32|433.62|439.37|433.67|439.32|433.62|5
1737924030000|2025-01-26 20:40:30|439.28|433.58|439.27|433.57|439.28|433.58|439.26|433.56|4
1737924040000|2025-01-26 20:40:40|439.26|433.56|439.22|433.52|439.26|433.56|439.21|433.51|6
1737924050000|2025-01-26 20:40:50|439.25|433.55|439.3|433.6|439.3|433.6|439.25|433.55|5
1737924060000|2025-01-26 20:41:00|439.32|433.62|439.37|433.67|439.38|433.68|439.32|433.62|4
1737924070000|2025-01-26 20:41:10|439.36|433.66|439.36|433.66|439.36|433.66|439.36|433.66|1
1737924080000|2025-01-26 20:41:20|439.32|433.62|439.27|433.57|439.32|433.62|439.27|433.57|5
1737924090000|2025-01-26 20:41:30|439.28|433.58|439.29|433.59|439.3|433.6|439.28|433.58|4
1737924120000|2025-01-26 20:42:00|439.3|433.6|439.3|433.6|439.31|433.61|439.3|433.6|3
1737924130000|2025-01-26 20:42:10|439.27|433.57|439.23|433.53|439.27|433.57|439.23|433.53|5
1737924150000|2025-01-26 20:42:30|439.21|433.51|439.27|433.57|439.27|433.57|439.2|433.5|7
1737924160000|2025-01-26 20:42:40|439.28|433.58|439.28|433.58|439.28|433.58|439.28|433.58|1
1737924170000|2025-01-26 20:42:50|439.24|433.54|439.22|433.52|439.24|433.54|439.22|433.52|3
1737924180000|2025-01-26 20:43:00|439.21|433.51|439.2|433.5|439.21|433.51|439.17|433.47|9
1737924200000|2025-01-26 20:43:20|439.19|433.49|439.13|433.43|439.19|433.49|439.13|433.43|5
1737924240000|2025-01-26 20:44:00|439.12|433.42|439.12|433.42|439.12|433.42|439.12|433.42|1
1737924270000|2025-01-26 20:44:30|439.11|433.41|439.11|433.41|439.11|433.41|439.11|433.41|1
1737924280000|2025-01-26 20:44:40|439.1|433.4|439.07|433.37|439.1|433.4|439.07|433.37|2
1737924290000|2025-01-26 20:44:50|439.13|433.43|439.23|433.53|439.23|433.53|439.13|433.43|7
1737924300000|2025-01-26 20:45:00|439.2|433.5|439.14|433.44|439.21|433.51|439.14|433.44|8
1737924310000|2025-01-26 20:45:10|439.13|433.43|439.13|433.43|439.13|433.43|439.13|433.43|1
1737924320000|2025-01-26 20:45:20|439.12|433.42|439.08|433.38|439.12|433.42|439.06|433.36|4
1737924330000|2025-01-26 20:45:30|439.07|433.37|438.94|433.24|439.07|433.37|438.94|433.24|9
1737924340000|2025-01-26 20:45:40|438.95|433.25|438.92|433.22|438.95|433.25|438.92|433.22|4
1737924350000|2025-01-26 20:45:50|438.91|433.21|438.93|433.23|438.95|433.25|438.91|433.21|4
1737924370000|2025-01-26 20:46:10|438.94|433.24|438.94|433.24|438.94|433.24|438.94|433.24|1
1737924390000|2025-01-26 20:46:30|438.93|433.23|438.87|433.17|438.93|433.23|438.86|433.16|4
1737924400000|2025-01-26 20:46:40|438.86|433.16|438.87|433.17|438.87|433.17|438.86|433.16|2
1737924410000|2025-01-26 20:46:50|438.86|433.16|438.85|433.15|438.86|433.16|438.85|433.15|2
1737924420000|2025-01-26 20:47:00|438.89|433.19|438.89|433.19|438.89|433.19|438.89|433.19|1
1737924430000|2025-01-26 20:47:10|438.86|433.16|438.88|433.18|438.92|433.22|438.86|433.16|11
1737924450000|2025-01-26 20:47:30|438.89|433.19|438.94|433.24|438.94|433.24|438.88|433.18|4
1737924460000|2025-01-26 20:47:40|438.95|433.25|438.96|433.26|438.96|433.26|438.94|433.24|5
1737924470000|2025-01-26 20:47:50|439.03|433.33|439.05|433.35|439.05|433.35|439.03|433.33|3
1737924480000|2025-01-26 20:48:00|439.04|433.34|438.99|433.29|439.04|433.34|438.99|433.29|5
1737924490000|2025-01-26 20:48:10|438.98|433.28|438.97|433.27|438.98|433.28|438.97|433.27|2
1737924500000|2025-01-26 20:48:20|438.98|433.28|439.03|433.33|439.03|433.33|438.97|433.27|6
1737924510000|2025-01-26 20:48:30|439.04|433.34|439.16|433.46|439.16|433.46|439.04|433.34|6
1737924520000|2025-01-26 20:48:40|439.2|433.5|439.12|433.42|439.21|433.51|439.12|433.42|9
1737924530000|2025-01-26 20:48:50|439.13|433.43|439.13|433.43|439.2|433.5|439.12|433.42|12
1737924540000|2025-01-26 20:49:00|439.08|433.38|438.91|433.21|439.08|433.38|438.91|433.21|11
1737924550000|2025-01-26 20:49:10|438.9|433.2|438.88|433.18|438.9|433.2|438.88|433.18|3
1737924560000|2025-01-26 20:49:20|438.9|433.2|438.86|433.16|438.94|433.24|438.86|433.16|10
1737924570000|2025-01-26 20:49:30|438.85|433.15|438.81|433.11|438.86|433.16|438.81|433.11|4
1737924580000|2025-01-26 20:49:40|438.82|433.12|438.89|433.19|438.89|433.19|438.82|433.12|6
1737924590000|2025-01-26 20:49:50|438.9|433.2|438.85|433.15|438.9|433.2|438.84|433.14|5
1737924600000|2025-01-26 20:50:00|438.82|433.12|438.88|433.18|438.88|433.18|438.81|433.11|6
1737924610000|2025-01-26 20:50:10|438.95|433.25|438.99|433.29|439|433.3|438.95|433.25|7
1737924620000|2025-01-26 20:50:20|438.96|433.26|438.83|433.13|438.96|433.26|438.82|433.12|10
1737924630000|2025-01-26 20:50:30|438.82|433.12|438.79|433.09|438.83|433.13|438.78|433.08|5
1737924640000|2025-01-26 20:50:40|438.78|433.08|438.79|433.09|438.79|433.09|438.78|433.08|2
1737924650000|2025-01-26 20:50:50|438.8|433.1|438.78|433.08|438.8|433.1|438.78|433.08|3
1737924660000|2025-01-26 20:51:00|438.71|433.01|438.59|432.89|438.71|433.01|438.59|432.89|7
1737924670000|2025-01-26 20:51:10|438.56|432.86|438.63|432.93|438.63|432.93|438.55|432.85|7
1737924680000|2025-01-26 20:51:20|438.64|432.94|438.64|432.94|438.64|432.94|438.64|432.94|1
1737924690000|2025-01-26 20:51:30|438.69|432.99|438.69|432.99|438.7|433|438.69|432.99|3
1737924700000|2025-01-26 20:51:40|438.68|432.98|438.64|432.94|438.68|432.98|438.63|432.93|4
1737924710000|2025-01-26 20:51:50|438.65|432.95|438.54|432.84|438.69|432.99|438.54|432.84|10
1737924720000|2025-01-26 20:52:00|438.53|432.83|438.44|432.74|438.53|432.83|438.38|432.68|4
1737924740000|2025-01-26 20:52:20|438.46|432.76|438.51|432.81|438.52|432.82|438.46|432.76|5
1737924750000|2025-01-26 20:52:30|438.49|432.79|438.49|432.79|438.5|432.8|438.48|432.78|6
1737924760000|2025-01-26 20:52:40|438.46|432.76|438.49|432.79|438.49|432.79|438.42|432.72|5
1737924770000|2025-01-26 20:52:50|438.51|432.81|438.44|432.74|438.51|432.81|438.44|432.74|7
1737924780000|2025-01-26 20:53:00|438.41|432.71|438.43|432.73|438.47|432.77|438.41|432.71|14
1737924790000|2025-01-26 20:53:10|438.42|432.72|438.44|432.74|438.46|432.76|438.39|432.69|9
1737924800000|2025-01-26 20:53:20|438.49|432.79|438.42|432.72|438.49|432.79|438.42|432.72|2
1737924810000|2025-01-26 20:53:30|438.46|432.76|438.32|432.62|438.46|432.76|438.3|432.6|15
1737924820000|2025-01-26 20:53:40|438.31|432.61|438.28|432.58|438.31|432.61|438.23|432.53|8
1737924830000|2025-01-26 20:53:50|438.3|432.6|438.37|432.67|438.37|432.67|438.3|432.6|4
1737924840000|2025-01-26 20:54:00|438.36|432.66|438.35|432.65|438.36|432.66|438.31|432.61|14
1737924850000|2025-01-26 20:54:10|438.36|432.66|438.34|432.64|438.36|432.66|438.32|432.62|3
1737924860000|2025-01-26 20:54:20|438.33|432.63|438.33|432.63|438.33|432.63|438.32|432.62|3
1737924870000|2025-01-26 20:54:30|438.4|432.7|438.36|432.66|438.4|432.7|438.35|432.65|8
1737924880000|2025-01-26 20:54:40|438.35|432.65|438.62|432.92|438.64|432.94|438.35|432.65|9
1737924890000|2025-01-26 20:54:50|438.61|432.91|438.6|432.9|438.64|432.94|438.6|432.9|8
1737924900000|2025-01-26 20:55:00|438.59|432.89|438.49|432.79|438.59|432.89|438.48|432.78|4
1737924910000|2025-01-26 20:55:10|438.48|432.78|438.41|432.71|438.48|432.78|438.41|432.71|8
1737924920000|2025-01-26 20:55:20|438.37|432.67|438.26|432.56|438.37|432.67|438.2|432.5|17
1737924930000|2025-01-26 20:55:30|438.25|432.55|438.21|432.51|438.25|432.55|438.16|432.46|11
1737924940000|2025-01-26 20:55:40|438.22|432.52|438.16|432.46|438.25|432.55|438.16|432.46|13
1737924950000|2025-01-26 20:55:50|438.15|432.45|438.08|432.38|438.15|432.45|438.07|432.37|11
1737924960000|2025-01-26 20:56:00|438.07|432.37|438.22|432.52|438.22|432.52|438.01|432.31|11
1737924970000|2025-01-26 20:56:10|438.21|432.51|438.25|432.55|438.26|432.56|438.21|432.51|7
1737924980000|2025-01-26 20:56:20|438.29|432.59|438.27|432.57|438.29|432.59|438.27|432.57|3
1737925000000|2025-01-26 20:56:40|438.25|432.55|438.23|432.53|438.25|432.55|438.23|432.53|3
1737925010000|2025-01-26 20:56:50|438.22|432.52|438.12|432.42|438.22|432.52|438.11|432.41|6
1737925020000|2025-01-26 20:57:00|438.11|432.41|438.39|432.69|438.39|432.69|438.11|432.41|7
1737925030000|2025-01-26 20:57:10|438.38|432.68|438.38|432.68|438.41|432.71|438.38|432.68|3
1737925040000|2025-01-26 20:57:20|438.39|432.69|438.42|432.72|438.42|432.72|438.39|432.69|3
1737925050000|2025-01-26 20:57:30|438.22|432.52|438.18|432.48|438.22|432.52|438.17|432.47|5
1737925060000|2025-01-26 20:57:40|438.17|432.47|438.17|432.47|438.17|432.47|438.16|432.46|5
1737925070000|2025-01-26 20:57:50|438.16|432.46|438.14|432.44|438.19|432.49|438.14|432.44|8
1737925080000|2025-01-26 20:58:00|438.21|432.51|438.15|432.45|438.21|432.51|438.15|432.45|6
1737925090000|2025-01-26 20:58:10|438.09|432.39|438.13|432.43|438.15|432.45|438.09|432.39|5
1737925100000|2025-01-26 20:58:20|438.14|432.44|438.15|432.45|438.21|432.51|438.13|432.43|5
1737925110000|2025-01-26 20:58:30|438.14|432.44|438.1|432.4|438.14|432.44|438.07|432.37|5
1737925120000|2025-01-26 20:58:40|438.09|432.39|438.07|432.37|438.09|432.39|438.06|432.36|5
1737925130000|2025-01-26 20:58:50|438.06|432.36|438.1|432.4|438.1|432.4|438|432.3|7
1737925140000|2025-01-26 20:59:00|438.09|432.39|438.07|432.37|438.09|432.39|438.04|432.34|6
1737925150000|2025-01-26 20:59:10|438.04|432.34|438.03|432.33|438.04|432.34|438.03|432.33|2
1737925160000|2025-01-26 20:59:20|438.04|432.34|438.03|432.33|438.04|432.34|438.03|432.33|2
1737925170000|2025-01-26 20:59:30|438.04|432.34|438.19|432.49|438.21|432.51|438.04|432.34|11
1737925180000|2025-01-26 20:59:40|438.18|432.48|438.09|432.39|438.18|432.48|438.09|432.39|4
1737925190000|2025-01-26 20:59:50|438.07|432.37|438.13|432.43|438.15|432.45|438.05|432.35|11
1737925200000|2025-01-26 21:00:00|438.16|432.46|438.07|432.37|438.19|432.49|438.05|432.35|10
1737925210000|2025-01-26 21:00:10|438.08|432.38|437.64|431.94|438.08|432.38|437.58|431.88|20
1737925220000|2025-01-26 21:00:20|437.65|431.95|437.59|431.89|437.65|431.95|437.51|431.81|15
1737925230000|2025-01-26 21:00:30|437.58|431.88|437.5|431.8|437.58|431.88|437.49|431.79|9
1737925240000|2025-01-26 21:00:40|437.42|431.72|437.41|431.71|437.48|431.78|437.41|431.71|16
1737925250000|2025-01-26 21:00:50|437.42|431.72|437.41|431.71|437.46|431.76|437.41|431.71|7
1737925260000|2025-01-26 21:01:00|437.37|431.67|437.52|431.82|437.63|431.93|437.37|431.67|13
1737925270000|2025-01-26 21:01:10|437.51|431.81|437.47|431.77|437.56|431.86|437.4|431.7|9
1737925280000|2025-01-26 21:01:20|437.46|431.76|437.37|431.67|437.46|431.76|437.37|431.67|10
1737925290000|2025-01-26 21:01:30|437.41|431.71|437.36|431.66|437.41|431.71|437.36|431.66|8
1737925300000|2025-01-26 21:01:40|437.35|431.65|436.87|431.17|437.35|431.65|436.79|431.09|15
1737925310000|2025-01-26 21:01:50|436.92|431.22|437.21|431.51|437.22|431.52|436.92|431.22|15
1737925320000|2025-01-26 21:02:00|437.19|431.49|437.44|431.74|437.49|431.79|437.1|431.4|13
1737925330000|2025-01-26 21:02:10|437.43|431.73|437.29|431.59|437.43|431.73|437.26|431.56|13
1737925340000|2025-01-26 21:02:20|437.28|431.58|437.26|431.56|437.28|431.58|437.2|431.5|9
1737925350000|2025-01-26 21:02:30|437.21|431.51|437.28|431.58|437.28|431.58|437.21|431.51|4
1737925360000|2025-01-26 21:02:40|437.27|431.57|437.26|431.56|437.27|431.57|437.21|431.51|10
1737925370000|2025-01-26 21:02:50|437.21|431.51|437.15|431.45|437.21|431.51|437.11|431.41|12
1737925380000|2025-01-26 21:03:00|437.11|431.41|437.25|431.55|437.26|431.56|437.11|431.41|10
1737925390000|2025-01-26 21:03:10|437.23|431.53|437.34|431.64|437.34|431.64|437.22|431.52|9
1737925400000|2025-01-26 21:03:20|437.33|431.63|437.26|431.56|437.34|431.64|437.26|431.56|10
1737925410000|2025-01-26 21:03:30|437.25|431.55|437.18|431.48|437.25|431.55|437.18|431.48|7
1737925420000|2025-01-26 21:03:40|437.08|431.38|437.16|431.46|437.17|431.47|437.07|431.37|8
1737925430000|2025-01-26 21:03:50|437.15|431.45|437.21|431.51|437.21|431.51|437.15|431.45|5
1737925440000|2025-01-26 21:04:00|437.22|431.52|437.34|431.64|437.42|431.72|437.22|431.52|11
1737925450000|2025-01-26 21:04:10|437.36|431.66|437.62|431.92|437.62|431.92|437.36|431.66|12
1737925460000|2025-01-26 21:04:20|437.61|431.91|437.57|431.87|437.61|431.91|437.57|431.87|3
1737925470000|2025-01-26 21:04:30|437.56|431.86|437.43|431.73|437.57|431.87|437.43|431.73|11
1737925480000|2025-01-26 21:04:40|437.4|431.7|437.26|431.56|437.4|431.7|437.26|431.56|9
1737925490000|2025-01-26 21:04:50|437.28|431.58|437.16|431.46|437.39|431.69|437.13|431.43|19
1737925500000|2025-01-26 21:05:00|437.12|431.42|437.16|431.46|437.23|431.53|437.04|431.34|20
1737925510000|2025-01-26 21:05:10|437.1|431.4|437.15|431.45|437.19|431.49|437.04|431.34|16
1737925520000|2025-01-26 21:05:20|437.14|431.44|437.18|431.48|437.22|431.52|437.14|431.44|6
1737925530000|2025-01-26 21:05:30|437.14|431.44|437.21|431.51|437.3|431.6|437.13|431.43|12
1737925540000|2025-01-26 21:05:40|437.19|431.49|437.25|431.55|437.25|431.55|437.19|431.49|8
1737925550000|2025-01-26 21:05:50|437.24|431.54|437.14|431.44|437.24|431.54|437.12|431.42|9
1737925560000|2025-01-26 21:06:00|437.13|431.43|437.14|431.44|437.16|431.46|437.12|431.42|5
1737925570000|2025-01-26 21:06:10|437.21|431.51|437.31|431.61|437.35|431.65|437.21|431.51|10
1737925580000|2025-01-26 21:06:20|437.32|431.62|437.32|431.62|437.38|431.68|437.32|431.62|5
1737925590000|2025-01-26 21:06:30|437.34|431.64|437.25|431.55|437.34|431.64|437.24|431.54|12
1737925600000|2025-01-26 21:06:40|437.26|431.56|437.22|431.52|437.26|431.56|437.22|431.52|3
1737925610000|2025-01-26 21:06:50|437.17|431.47|437.14|431.44|437.17|431.47|437.13|431.43|6
1737925620000|2025-01-26 21:07:00|437.17|431.47|437.13|431.43|437.22|431.52|437.13|431.43|7
1737925630000|2025-01-26 21:07:10|437.12|431.42|437.18|431.48|437.18|431.48|437.12|431.42|5
1737925640000|2025-01-26 21:07:20|437.19|431.49|437.11|431.41|437.19|431.49|437.08|431.38|6
1737925650000|2025-01-26 21:07:30|437.1|431.4|437.17|431.47|437.17|431.47|437.07|431.37|4
1737925660000|2025-01-26 21:07:40|437.19|431.49|437.24|431.54|437.27|431.57|437.19|431.49|6
1737925670000|2025-01-26 21:07:50|437.2|431.5|437.21|431.51|437.21|431.51|437.2|431.5|2
1737925680000|2025-01-26 21:08:00|437.22|431.52|437.2|431.5|437.22|431.52|437.2|431.5|3
1737925690000|2025-01-26 21:08:10|437.21|431.51|437.14|431.44|437.21|431.51|437.14|431.44|5
1737925700000|2025-01-26 21:08:20|437.13|431.43|437.1|431.4|437.14|431.44|437.06|431.36|6
1737925710000|2025-01-26 21:08:30|437.13|431.43|437.2|431.5|437.21|431.51|437.13|431.43|4
1737925720000|2025-01-26 21:08:40|437.16|431.46|437.07|431.37|437.16|431.46|437.06|431.36|8
1737925730000|2025-01-26 21:08:50|437.06|431.36|437.03|431.33|437.06|431.36|437.03|431.33|4
1737925740000|2025-01-26 21:09:00|437.08|431.38|437.22|431.52|437.22|431.52|437.08|431.38|3
1737925750000|2025-01-26 21:09:10|437.21|431.51|437.31|431.61|437.31|431.61|437.21|431.51|8
1737925760000|2025-01-26 21:09:20|437.3|431.6|437.47|431.77|437.47|431.77|437.3|431.6|7
1737925770000|2025-01-26 21:09:30|437.51|431.81|437.54|431.84|437.56|431.86|437.51|431.81|7
1737925780000|2025-01-26 21:09:40|437.51|431.81|437.5|431.8|437.52|431.82|437.5|431.8|6
1737925790000|2025-01-26 21:09:50|437.49|431.79|437.38|431.68|437.49|431.79|437.38|431.68|8
1737925800000|2025-01-26 21:10:00|437.37|431.67|437.41|431.71|437.41|431.71|437.37|431.67|4
1737925820000|2025-01-26 21:10:20|437.42|431.72|437.43|431.73|437.43|431.73|437.39|431.69|5
1737925830000|2025-01-26 21:10:30|437.44|431.74|437.42|431.72|437.44|431.74|437.42|431.72|3
1737925840000|2025-01-26 21:10:40|437.41|431.71|437.42|431.72|437.42|431.72|437.38|431.68|3
1737925850000|2025-01-26 21:10:50|437.41|431.71|437.41|431.71|437.41|431.71|437.41|431.71|1
1737925860000|2025-01-26 21:11:00|437.42|431.72|437.47|431.77|437.47|431.77|437.42|431.72|5
1737925870000|2025-01-26 21:11:10|437.5|431.8|437.42|431.72|437.5|431.8|437.42|431.72|9
1737925880000|2025-01-26 21:11:20|437.48|431.78|437.48|431.78|437.49|431.79|437.47|431.77|7
1737925890000|2025-01-26 21:11:30|437.47|431.77|437.47|431.77|437.47|431.77|437.46|431.76|3
1737925900000|2025-01-26 21:11:40|437.42|431.72|437.36|431.66|437.42|431.72|437.36|431.66|6
1737925910000|2025-01-26 21:11:50|437.35|431.65|437.31|431.61|437.35|431.65|437.31|431.61|5
1737925920000|2025-01-26 21:12:00|437.21|431.51|437.18|431.48|437.21|431.51|437.18|431.48|4
1737925930000|2025-01-26 21:12:10|437.14|431.44|437.21|431.51|437.22|431.52|437.08|431.38|13
1737925940000|2025-01-26 21:12:20|437.2|431.5|437.1|431.4|437.2|431.5|437.06|431.36|8
1737925950000|2025-01-26 21:12:30|437.11|431.41|437.05|431.35|437.12|431.42|437.05|431.35|8
1737925960000|2025-01-26 21:12:40|437.07|431.37|437.07|431.37|437.07|431.37|436.99|431.29|5
1737925970000|2025-01-26 21:12:50|437.15|431.45|437.21|431.51|437.23|431.53|437.15|431.45|7
1737925980000|2025-01-26 21:13:00|437.2|431.5|437.09|431.39|437.21|431.51|437.09|431.39|7
1737925990000|2025-01-26 21:13:10|437.12|431.42|437.14|431.44|437.18|431.48|437.12|431.42|7
1737926000000|2025-01-26 21:13:20|437.16|431.46|437.2|431.5|437.21|431.51|437.16|431.46|4
1737926010000|2025-01-26 21:13:30|437.19|431.49|437.18|431.48|437.19|431.49|437.18|431.48|2
1737926020000|2025-01-26 21:13:40|437.24|431.54|437.23|431.53|437.24|431.54|437.21|431.51|5
1737926030000|2025-01-26 21:13:50|437.22|431.52|437.23|431.53|437.23|431.53|437.17|431.47|4
1737926040000|2025-01-26 21:14:00|437.24|431.54|437.34|431.64|437.34|431.64|437.24|431.54|5
1737926050000|2025-01-26 21:14:10|437.33|431.63|437.34|431.64|437.38|431.68|437.33|431.63|8
1737926060000|2025-01-26 21:14:20|437.33|431.63|437.22|431.52|437.33|431.63|437.21|431.51|10
1737926070000|2025-01-26 21:14:30|437.21|431.51|437.17|431.47|437.21|431.51|437.17|431.47|4
1737926080000|2025-01-26 21:14:40|437.24|431.54|437.24|431.54|437.26|431.56|437.22|431.52|6
1737926090000|2025-01-26 21:14:50|437.23|431.53|437.22|431.52|437.23|431.53|437.21|431.51|3
1737926100000|2025-01-26 21:15:00|437.21|431.51|437.34|431.64|437.34|431.64|437.21|431.51|12
1737926110000|2025-01-26 21:15:10|437.36|431.66|437.28|431.58|437.37|431.67|437.28|431.58|9
1737926120000|2025-01-26 21:15:20|437.35|431.65|437.36|431.66|437.37|431.67|437.35|431.65|3
1737926130000|2025-01-26 21:15:30|437.37|431.67|437.39|431.69|437.39|431.69|437.37|431.67|3
1737926140000|2025-01-26 21:15:40|437.38|431.68|437.5|431.8|437.51|431.81|437.38|431.68|6
1737926150000|2025-01-26 21:15:50|437.48|431.78|437.43|431.73|437.48|431.78|437.43|431.73|3
1737926160000|2025-01-26 21:16:00|437.47|431.77|437.43|431.73|437.47|431.77|437.43|431.73|5
1737926170000|2025-01-26 21:16:10|437.42|431.72|437.48|431.78|437.51|431.81|437.42|431.72|8
1737926180000|2025-01-26 21:16:20|437.53|431.83|437.55|431.85|437.57|431.87|437.48|431.78|9
1737926190000|2025-01-26 21:16:30|437.51|431.81|437.45|431.75|437.51|431.81|437.42|431.72|16
1737926200000|2025-01-26 21:16:40|437.47|431.77|437.43|431.73|437.47|431.77|437.43|431.73|4
1737926210000|2025-01-26 21:16:50|437.42|431.72|437.34|431.64|437.42|431.72|437.34|431.64|6
1737926220000|2025-01-26 21:17:00|437.36|431.66|437.36|431.66|437.37|431.67|437.35|431.65|6
1737926230000|2025-01-26 21:17:10|437.45|431.75|437.44|431.74|437.45|431.75|437.44|431.74|2
1737926240000|2025-01-26 21:17:20|437.43|431.73|437.4|431.7|437.43|431.73|437.4|431.7|6
1737926250000|2025-01-26 21:17:30|437.39|431.69|437.44|431.74|437.47|431.77|437.39|431.69|7
1737926260000|2025-01-26 21:17:40|437.43|431.73|437.33|431.63|437.43|431.73|437.33|431.63|7
1737926270000|2025-01-26 21:17:50|437.32|431.62|437.27|431.57|437.32|431.62|437.24|431.54|7
1737926280000|2025-01-26 21:18:00|437.28|431.58|437.24|431.54|437.33|431.63|437.24|431.54|11
1737926290000|2025-01-26 21:18:10|437.23|431.53|437.19|431.49|437.24|431.54|437.19|431.49|7
1737926300000|2025-01-26 21:18:20|437.2|431.5|437.25|431.55|437.25|431.55|437.19|431.49|4
1737926310000|2025-01-26 21:18:30|437.26|431.56|437.26|431.56|437.26|431.56|437.26|431.56|1
1737926320000|2025-01-26 21:18:40|437.25|431.55|437.15|431.45|437.25|431.55|437.12|431.42|11
1737926330000|2025-01-26 21:18:50|437.13|431.43|437.24|431.54|437.24|431.54|437.04|431.34|15
1737926340000|2025-01-26 21:19:00|437.28|431.58|437.35|431.65|437.36|431.66|437.28|431.58|8
1737926350000|2025-01-26 21:19:10|437.34|431.64|437.29|431.59|437.34|431.64|437.23|431.53|7
1737926360000|2025-01-26 21:19:20|437.28|431.58|437.31|431.61|437.31|431.61|437.27|431.57|4
1737926370000|2025-01-26 21:19:30|437.3|431.6|437.21|431.51|437.3|431.6|437.21|431.51|4
1737926380000|2025-01-26 21:19:40|437.2|431.5|437.25|431.55|437.28|431.58|437.2|431.5|7
1737926390000|2025-01-26 21:19:50|437.26|431.56|437.48|431.78|437.49|431.79|437.26|431.56|8
1737926400000|2025-01-26 21:20:00|437.45|431.75|437.42|431.72|437.45|431.75|437.4|431.7|5
1737926410000|2025-01-26 21:20:10|437.4|431.7|437.5|431.8|437.56|431.86|437.4|431.7|16
1737926420000|2025-01-26 21:20:20|437.51|431.81|437.41|431.71|437.51|431.81|437.41|431.71|10
1737926430000|2025-01-26 21:20:30|437.42|431.72|437.52|431.82|437.53|431.83|437.41|431.71|9
1737926440000|2025-01-26 21:20:40|437.51|431.81|437.56|431.86|437.57|431.87|437.51|431.81|5
1737926450000|2025-01-26 21:20:50|437.58|431.88|437.56|431.86|437.58|431.88|437.56|431.86|3
1737926460000|2025-01-26 21:21:00|437.57|431.87|437.7|432|437.71|432.01|437.57|431.87|7
1737926470000|2025-01-26 21:21:10|437.74|432.04|437.97|432.27|437.98|432.28|437.74|432.04|13
1737926480000|2025-01-26 21:21:20|437.98|432.28|438|432.3|438|432.3|437.98|432.28|3
1737926490000|2025-01-26 21:21:30|438.01|432.31|438.1|432.4|438.14|432.44|438.01|432.31|9
1737926500000|2025-01-26 21:21:40|438.09|432.39|438.02|432.32|438.09|432.39|438|432.3|7
1737926510000|2025-01-26 21:21:50|438.06|432.36|438.12|432.42|438.12|432.42|438.06|432.36|4
1737926520000|2025-01-26 21:22:00|438.13|432.43|438.15|432.45|438.15|432.45|438.13|432.43|4
1737926530000|2025-01-26 21:22:10|438.16|432.46|438.15|432.45|438.16|432.46|438.15|432.45|2
1737926540000|2025-01-26 21:22:20|438.16|432.46|438.3|432.6|438.35|432.65|438.16|432.46|11
1737926550000|2025-01-26 21:22:30|438.29|432.59|438.29|432.59|438.29|432.59|438.28|432.58|3
1737926560000|2025-01-26 21:22:40|438.28|432.58|438.33|432.63|438.35|432.65|438.28|432.58|8
1737926570000|2025-01-26 21:22:50|438.29|432.59|438.29|432.59|438.3|432.6|438.29|432.59|3
1737926580000|2025-01-26 21:23:00|438.3|432.6|438.28|432.58|438.35|432.65|438.28|432.58|8
1737926590000|2025-01-26 21:23:10|438.27|432.57|438.24|432.54|438.27|432.57|438.2|432.5|7
1737926600000|2025-01-26 21:23:20|438.23|432.53|438.29|432.59|438.3|432.6|438.22|432.52|7
1737926610000|2025-01-26 21:23:30|438.28|432.58|438.22|432.52|438.28|432.58|438.22|432.52|9
1737926620000|2025-01-26 21:23:40|438.26|432.56|438.3|432.6|438.36|432.66|438.23|432.53|12
1737926630000|2025-01-26 21:23:50|438.31|432.61|438.35|432.65|438.38|432.68|438.31|432.61|9
1737926640000|2025-01-26 21:24:00|438.33|432.63|438.26|432.56|438.33|432.63|438.22|432.52|9
1737926650000|2025-01-26 21:24:10|438.27|432.57|438.4|432.7|438.4|432.7|438.27|432.57|10
1737926660000|2025-01-26 21:24:20|438.39|432.69|438.38|432.68|438.41|432.71|438.37|432.67|8
1737926670000|2025-01-26 21:24:30|438.39|432.69|438.47|432.77|438.48|432.78|438.38|432.68|5
1737926680000|2025-01-26 21:24:40|438.38|432.68|438.66|432.96|438.66|432.96|438.37|432.67|8
1737926690000|2025-01-26 21:24:50|438.63|432.93|438.53|432.83|438.66|432.96|438.53|432.83|13
1737926700000|2025-01-26 21:25:00|438.54|432.84|438.32|432.62|438.54|432.84|438.32|432.62|14
1737926710000|2025-01-26 21:25:10|438.31|432.61|438.28|432.58|438.31|432.61|438.28|432.58|3
1737926720000|2025-01-26 21:25:20|438.27|432.57|438.28|432.58|438.28|432.58|438.27|432.57|2
1737926730000|2025-01-26 21:25:30|438.29|432.59|438.27|432.57|438.29|432.59|438.27|432.57|2
1737926740000|2025-01-26 21:25:40|438.26|432.56|438.3|432.6|438.31|432.61|438.22|432.52|5
1737926750000|2025-01-26 21:25:50|438.29|432.59|438.26|432.56|438.29|432.59|438.26|432.56|4
1737926760000|2025-01-26 21:26:00|438.31|432.61|438.24|432.54|438.31|432.61|438.24|432.54|9
1737926770000|2025-01-26 21:26:10|438.23|432.53|438.25|432.55|438.27|432.57|438.23|432.53|4
1737926780000|2025-01-26 21:26:20|438.26|432.56|438.25|432.55|438.26|432.56|438.25|432.55|2
1737926790000|2025-01-26 21:26:30|438.26|432.56|438.21|432.51|438.26|432.56|438.21|432.51|2
1737926800000|2025-01-26 21:26:40|438.2|432.5|438.14|432.44|438.2|432.5|438.08|432.38|10
1737926810000|2025-01-26 21:26:50|438.13|432.43|438.13|432.43|438.13|432.43|438.13|432.43|1
1737926820000|2025-01-26 21:27:00|438.12|432.42|438.06|432.36|438.12|432.42|438.06|432.36|5
1737926830000|2025-01-26 21:27:10|438.18|432.48|438.14|432.44|438.18|432.48|438.14|432.44|4
1737926840000|2025-01-26 21:27:20|438.13|432.43|438.13|432.43|438.14|432.44|438.13|432.43|3
1737926850000|2025-01-26 21:27:30|438.16|432.46|438.15|432.45|438.16|432.46|438.15|432.45|2
1737926860000|2025-01-26 21:27:40|438.21|432.51|438.23|432.53|438.27|432.57|438.2|432.5|6
1737926870000|2025-01-26 21:27:50|438.22|432.52|438.26|432.56|438.26|432.56|438.2|432.5|5
1737926880000|2025-01-26 21:28:00|438.24|432.54|438.25|432.55|438.25|432.55|438.23|432.53|4
1737926890000|2025-01-26 21:28:10|438.23|432.53|438.2|432.5|438.24|432.54|438.2|432.5|4
1737926900000|2025-01-26 21:28:20|438.21|432.51|438.23|432.53|438.3|432.6|438.21|432.51|8
1737926910000|2025-01-26 21:28:30|438.24|432.54|438.24|432.54|438.24|432.54|438.24|432.54|1
1737926920000|2025-01-26 21:28:40|438.25|432.55|438.24|432.54|438.25|432.55|438.24|432.54|2
1737926930000|2025-01-26 21:28:50|438.23|432.53|438.28|432.58|438.28|432.58|438.22|432.52|3
1737926940000|2025-01-26 21:29:00|438.27|432.57|438.27|432.57|438.28|432.58|438.27|432.57|3
1737926950000|2025-01-26 21:29:10|438.3|432.6|438.29|432.59|438.31|432.61|438.29|432.59|6
1737926960000|2025-01-26 21:29:20|438.23|432.53|438.31|432.61|438.31|432.61|438.23|432.53|3
1737926970000|2025-01-26 21:29:30|438.3|432.6|438.31|432.61|438.32|432.62|438.3|432.6|6
1737926980000|2025-01-26 21:29:40|438.32|432.62|438.32|432.62|438.32|432.62|438.32|432.62|1
1737926990000|2025-01-26 21:29:50|438.38|432.68|438.31|432.61|438.38|432.68|438.31|432.61|9
1737927000000|2025-01-26 21:30:00|438.32|432.62|438.38|432.68|438.45|432.75|438.25|432.55|15
1737927010000|2025-01-26 21:30:10|438.37|432.67|438.36|432.66|438.37|432.67|438.36|432.66|2
1737927020000|2025-01-26 21:30:20|438.37|432.67|438.37|432.67|438.37|432.67|438.37|432.67|1
1737927030000|2025-01-26 21:30:30|438.35|432.65|438.27|432.57|438.35|432.65|438.27|432.57|8
1737927040000|2025-01-26 21:30:40|438.28|432.58|438.29|432.59|438.29|432.59|438.27|432.57|5
1737927050000|2025-01-26 21:30:50|438.37|432.67|438.34|432.64|438.38|432.68|438.34|432.64|3
1737927060000|2025-01-26 21:31:00|438.33|432.63|438.22|432.52|438.34|432.64|438.21|432.51|10
1737927070000|2025-01-26 21:31:10|438.21|432.51|438.42|432.72|438.42|432.72|438.2|432.5|11
1737927080000|2025-01-26 21:31:20|438.4|432.7|438.39|432.69|438.42|432.72|438.39|432.69|3
1737927090000|2025-01-26 21:31:30|438.35|432.65|438.44|432.74|438.47|432.77|438.35|432.65|5
1737927100000|2025-01-26 21:31:40|438.43|432.73|438.45|432.75|438.45|432.75|438.42|432.72|5
1737927110000|2025-01-26 21:31:50|438.46|432.76|438.47|432.77|438.48|432.78|438.44|432.74|5
1737927120000|2025-01-26 21:32:00|438.49|432.79|438.49|432.79|438.49|432.79|438.49|432.79|1
1737927130000|2025-01-26 21:32:10|438.5|432.8|438.42|432.72|438.55|432.85|438.42|432.72|9
1737927140000|2025-01-26 21:32:20|438.41|432.71|438.27|432.57|438.41|432.71|438.22|432.52|11
1737927150000|2025-01-26 21:32:30|438.29|432.59|438.17|432.47|438.29|432.59|438.17|432.47|12
1737927160000|2025-01-26 21:32:40|438.16|432.46|438.18|432.48|438.23|432.53|438.13|432.43|8
1737927170000|2025-01-26 21:32:50|438.17|432.47|438.14|432.44|438.19|432.49|438.14|432.44|6
1737927180000|2025-01-26 21:33:00|438.15|432.45|438.17|432.47|438.2|432.5|438.14|432.44|6
1737927190000|2025-01-26 21:33:10|438.16|432.46|438.17|432.47|438.2|432.5|438.14|432.44|8
1737927200000|2025-01-26 21:33:20|438.16|432.46|438.13|432.43|438.16|432.46|438.13|432.43|8
1737927210000|2025-01-26 21:33:30|438.12|432.42|438.16|432.46|438.16|432.46|438.11|432.41|5
1737927220000|2025-01-26 21:33:40|438.14|432.44|438.08|432.38|438.14|432.44|438.08|432.38|5
1737927230000|2025-01-26 21:33:50|438.07|432.37|437.71|432.01|438.07|432.37|437.69|431.99|13
1737927240000|2025-01-26 21:34:00|437.67|431.97|437.87|432.17|437.88|432.18|437.64|431.94|10
1737927250000|2025-01-26 21:34:10|437.86|432.16|437.76|432.06|437.86|432.16|437.76|432.06|10
1737927260000|2025-01-26 21:34:20|437.77|432.07|437.85|432.15|437.86|432.16|437.76|432.06|9
1737927270000|2025-01-26 21:34:30|437.89|432.19|437.98|432.28|437.98|432.28|437.89|432.19|3
1737927280000|2025-01-26 21:34:40|437.99|432.29|437.98|432.28|437.99|432.29|437.98|432.28|2
1737927290000|2025-01-26 21:34:50|437.97|432.27|437.9|432.2|437.97|432.27|437.9|432.2|2
1737927300000|2025-01-26 21:35:00|437.91|432.21|437.91|432.21|437.91|432.21|437.91|432.21|1
1737927310000|2025-01-26 21:35:10|437.9|432.2|437.88|432.18|437.9|432.2|437.88|432.18|6
1737927320000|2025-01-26 21:35:20|437.96|432.26|437.96|432.26|437.96|432.26|437.96|432.26|1
1737927330000|2025-01-26 21:35:30|437.97|432.27|437.94|432.24|437.97|432.27|437.94|432.24|6
1737927340000|2025-01-26 21:35:40|437.91|432.21|437.91|432.21|437.91|432.21|437.91|432.21|1
1737927350000|2025-01-26 21:35:50|437.96|432.26|437.94|432.24|437.96|432.26|437.94|432.24|4
1737927360000|2025-01-26 21:36:00|437.96|432.26|437.91|432.21|437.96|432.26|437.91|432.21|4
1737927370000|2025-01-26 21:36:10|437.84|432.14|437.79|432.09|437.86|432.16|437.79|432.09|6
1737927380000|2025-01-26 21:36:20|437.81|432.11|437.8|432.1|437.81|432.11|437.78|432.08|5
1737927390000|2025-01-26 21:36:30|437.89|432.19|437.97|432.27|437.97|432.27|437.89|432.19|4
1737927400000|2025-01-26 21:36:40|437.99|432.29|437.94|432.24|438|432.3|437.94|432.24|5
1737927410000|2025-01-26 21:36:50|437.91|432.21|437.96|432.26|437.97|432.27|437.85|432.15|11
1737927420000|2025-01-26 21:37:00|437.97|432.27|437.97|432.27|437.98|432.28|437.95|432.25|4
1737927430000|2025-01-26 21:37:10|438.03|432.33|437.92|432.22|438.03|432.33|437.92|432.22|12
1737927440000|2025-01-26 21:37:20|437.93|432.23|437.84|432.14|437.93|432.23|437.84|432.14|8
1737927450000|2025-01-26 21:37:30|437.83|432.13|437.83|432.13|437.84|432.14|437.83|432.13|3
1737927470000|2025-01-26 21:37:50|437.84|432.14|437.84|432.14|437.84|432.14|437.84|432.14|1
1737927480000|2025-01-26 21:38:00|437.89|432.19|437.9|432.2|437.9|432.2|437.88|432.18|4
1737927490000|2025-01-26 21:38:10|437.89|432.19|437.88|432.18|437.89|432.19|437.88|432.18|2
1737927510000|2025-01-26 21:38:30|437.89|432.19|437.97|432.27|437.97|432.27|437.89|432.19|4
1737927520000|2025-01-26 21:38:40|437.98|432.28|437.98|432.28|437.98|432.28|437.96|432.26|3
1737927530000|2025-01-26 21:38:50|437.99|432.29|437.98|432.28|437.99|432.29|437.98|432.28|2
1737927540000|2025-01-26 21:39:00|437.97|432.27|437.98|432.28|437.98|432.28|437.89|432.19|8
1737927550000|2025-01-26 21:39:10|437.96|432.26|438.3|432.6|438.35|432.65|437.96|432.26|8
1737927560000|2025-01-26 21:39:20|438.31|432.61|438.34|432.64|438.36|432.66|438.3|432.6|5
1737927570000|2025-01-26 21:39:30|438.35|432.65|438.33|432.63|438.35|432.65|438.33|432.63|3
1737927580000|2025-01-26 21:39:40|438.32|432.62|438.28|432.58|438.32|432.62|438.28|432.58|3
1737927590000|2025-01-26 21:39:50|438.29|432.59|438.24|432.54|438.29|432.59|438.22|432.52|5
1737927600000|2025-01-26 21:40:00|438.23|432.53|438.34|432.64|438.34|432.64|438.23|432.53|2
1737927610000|2025-01-26 21:40:10|438.33|432.63|438.27|432.57|438.33|432.63|438.27|432.57|7
1737927620000|2025-01-26 21:40:20|438.26|432.56|438.23|432.53|438.26|432.56|438.19|432.49|7
1737927630000|2025-01-26 21:40:30|438.24|432.54|438.22|432.52|438.24|432.54|438.18|432.48|9
1737927640000|2025-01-26 21:40:40|438.17|432.47|438.22|432.52|438.27|432.57|438.17|432.47|10
1737927650000|2025-01-26 21:40:50|438.21|432.51|438.23|432.53|438.23|432.53|438.21|432.51|2
1737927660000|2025-01-26 21:41:00|438.26|432.56|438.32|432.62|438.33|432.63|438.25|432.55|6
1737927670000|2025-01-26 21:41:10|438.31|432.61|438.29|432.59|438.32|432.62|438.29|432.59|5
1737927680000|2025-01-26 21:41:20|438.28|432.58|438.19|432.49|438.28|432.58|438.19|432.49|4
1737927690000|2025-01-26 21:41:30|438.18|432.48|438.17|432.47|438.18|432.48|438.17|432.47|2
1737927700000|2025-01-26 21:41:40|438.18|432.48|438.32|432.62|438.32|432.62|438.17|432.47|9
1737927710000|2025-01-26 21:41:50|438.34|432.64|437.93|432.23|438.34|432.64|437.92|432.22|9
1737927720000|2025-01-26 21:42:00|437.9|432.2|437.82|432.12|437.94|432.24|437.82|432.12|8
1737927730000|2025-01-26 21:42:10|437.81|432.11|437.61|431.91|437.83|432.13|437.56|431.86|17
1737927740000|2025-01-26 21:42:20|437.6|431.9|437.82|432.12|437.83|432.13|437.6|431.9|6
1737927750000|2025-01-26 21:42:30|437.77|432.07|437.73|432.03|437.77|432.07|437.72|432.02|3
1737927760000|2025-01-26 21:42:40|437.76|432.06|437.72|432.02|437.78|432.08|437.72|432.02|12
1737927770000|2025-01-26 21:42:50|437.71|432.01|437.77|432.07|437.79|432.09|437.71|432.01|8
1737927780000|2025-01-26 21:43:00|437.76|432.06|437.8|432.1|437.82|432.12|437.76|432.06|5
1737927790000|2025-01-26 21:43:10|437.79|432.09|437.78|432.08|437.87|432.17|437.78|432.08|9
1737927800000|2025-01-26 21:43:20|437.8|432.1|437.77|432.07|437.8|432.1|437.76|432.06|7
1737927810000|2025-01-26 21:43:30|437.86|432.16|437.89|432.19|437.93|432.23|437.86|432.16|7
1737927820000|2025-01-26 21:43:40|437.95|432.25|437.95|432.25|437.96|432.26|437.92|432.22|5
1737927830000|2025-01-26 21:43:50|437.94|432.24|437.94|432.24|437.94|432.24|437.94|432.24|1
1737927840000|2025-01-26 21:44:00|437.95|432.25|437.87|432.17|437.95|432.25|437.87|432.17|7
1737927850000|2025-01-26 21:44:10|437.88|432.18|437.7|432|437.95|432.25|437.68|431.98|13
1737927860000|2025-01-26 21:44:20|437.69|431.99|437.71|432.01|437.71|432.01|437.69|431.99|3
1737927870000|2025-01-26 21:44:30|437.72|432.02|437.73|432.03|437.73|432.03|437.72|432.02|2
1737927880000|2025-01-26 21:44:40|437.74|432.04|437.72|432.02|437.74|432.04|437.67|431.97|4
1737927890000|2025-01-26 21:44:50|437.7|432|437.68|431.98|437.7|432|437.67|431.97|3
1737927900000|2025-01-26 21:45:00|437.69|431.99|437.55|431.85|437.69|431.99|437.55|431.85|2
1737927910000|2025-01-26 21:45:10|437.54|431.84|437.48|431.78|437.55|431.85|437.48|431.78|10
1737927920000|2025-01-26 21:45:20|437.47|431.77|437.47|431.77|437.48|431.78|437.46|431.76|4
1737927930000|2025-01-26 21:45:30|437.42|431.72|437.43|431.73|437.44|431.74|437.39|431.69|10
1737927940000|2025-01-26 21:45:40|437.42|431.72|437.4|431.7|437.43|431.73|437.4|431.7|5
1737927950000|2025-01-26 21:45:50|437.35|431.65|437.42|431.72|437.42|431.72|437.33|431.63|10
1737927960000|2025-01-26 21:46:00|437.41|431.71|437.46|431.76|437.48|431.78|437.4|431.7|9
1737927970000|2025-01-26 21:46:10|437.45|431.75|437.43|431.73|437.45|431.75|437.4|431.7|5
1737927980000|2025-01-26 21:46:20|437.42|431.72|437.48|431.78|437.49|431.79|437.42|431.72|4
1737927990000|2025-01-26 21:46:30|437.49|431.79|437.46|431.76|437.49|431.79|437.46|431.76|2
1737928000000|2025-01-26 21:46:40|437.47|431.77|437.49|431.79|437.49|431.79|437.47|431.77|2
1737928020000|2025-01-26 21:47:00|437.44|431.74|437.36|431.66|437.44|431.74|437.32|431.62|11
1737928030000|2025-01-26 21:47:10|437.31|431.61|436.95|431.25|437.31|431.61|436.89|431.19|22
1737928040000|2025-01-26 21:47:20|436.98|431.28|436.92|431.22|436.98|431.28|436.87|431.17|7
1737928050000|2025-01-26 21:47:30|436.91|431.21|436.95|431.25|436.98|431.28|436.89|431.19|9
1737928060000|2025-01-26 21:47:40|436.94|431.24|436.91|431.21|437|431.3|436.9|431.2|11
1737928070000|2025-01-26 21:47:50|436.89|431.19|436.85|431.15|436.91|431.21|436.85|431.15|7
1737928080000|2025-01-26 21:48:00|436.86|431.16|436.98|431.28|436.98|431.28|436.85|431.15|5
1737928090000|2025-01-26 21:48:10|436.96|431.26|436.88|431.18|436.96|431.26|436.86|431.16|7
1737928100000|2025-01-26 21:48:20|436.91|431.21|436.68|430.98|436.91|431.21|436.65|430.95|14
1737928110000|2025-01-26 21:48:30|436.67|430.97|436.45|430.75|436.68|430.98|436.44|430.74|8
1737928120000|2025-01-26 21:48:40|436.53|430.83|436.51|430.81|436.53|430.83|436.43|430.73|12
1737928130000|2025-01-26 21:48:50|436.49|430.79|436.82|431.12|436.83|431.13|436.47|430.77|15
1737928140000|2025-01-26 21:49:00|436.85|431.15|436.65|430.95|436.9|431.2|436.63|430.93|13
1737928150000|2025-01-26 21:49:10|436.64|430.94|436.82|431.12|436.83|431.13|436.62|430.92|9
1737928160000|2025-01-26 21:49:20|436.83|431.13|436.86|431.16|436.89|431.19|436.83|431.13|5
1737928170000|2025-01-26 21:49:30|436.85|431.15|436.9|431.2|436.91|431.21|436.84|431.14|6
1737928180000|2025-01-26 21:49:40|436.89|431.19|436.77|431.07|436.89|431.19|436.77|431.07|8
1737928190000|2025-01-26 21:49:50|436.76|431.06|436.73|431.03|436.76|431.06|436.73|431.03|6
1737928200000|2025-01-26 21:50:00|436.72|431.02|436.81|431.11|436.82|431.12|436.72|431.02|11
1737928210000|2025-01-26 21:50:10|436.8|431.1|436.68|430.98|436.8|431.1|436.68|430.98|9
1737928220000|2025-01-26 21:50:20|436.65|430.95|436.61|430.91|436.65|430.95|436.58|430.88|9
1737928230000|2025-01-26 21:50:30|436.6|430.9|436.59|430.89|436.63|430.93|436.54|430.84|13
1737928240000|2025-01-26 21:50:40|436.58|430.88|436.58|430.88|436.63|430.93|436.58|430.88|10
1737928250000|2025-01-26 21:50:50|436.57|430.87|436.78|431.08|436.78|431.08|436.56|430.86|8
1737928260000|2025-01-26 21:51:00|436.77|431.07|436.62|430.92|436.77|431.07|436.62|430.92|7
1737928270000|2025-01-26 21:51:10|436.64|430.94|436.67|430.97|436.72|431.02|436.63|430.93|13
1737928280000|2025-01-26 21:51:20|436.66|430.96|436.45|430.75|436.66|430.96|436.45|430.75|8
1737928290000|2025-01-26 21:51:30|436.44|430.74|436.48|430.78|436.5|430.8|436.44|430.74|7
1737928300000|2025-01-26 21:51:40|436.47|430.77|436.47|430.77|436.48|430.78|436.46|430.76|6
1737928310000|2025-01-26 21:51:50|436.48|430.78|436.63|430.93|436.63|430.93|436.48|430.78|9
1737928320000|2025-01-26 21:52:00|436.62|430.92|436.69|430.99|436.69|430.99|436.62|430.92|7
1737928330000|2025-01-26 21:52:10|436.68|430.98|436.58|430.88|436.68|430.98|436.58|430.88|7
1737928340000|2025-01-26 21:52:20|436.57|430.87|436.61|430.91|436.61|430.91|436.52|430.82|6
1737928350000|2025-01-26 21:52:30|436.6|430.9|436.73|431.03|436.73|431.03|436.59|430.89|10
1737928370000|2025-01-26 21:52:50|436.7|431|436.7|431|436.7|431|436.7|431|1
1737928380000|2025-01-26 21:53:00|436.66|430.96|436.63|430.93|436.66|430.96|436.63|430.93|4
1737928390000|2025-01-26 21:53:10|436.62|430.92|436.63|430.93|436.63|430.93|436.61|430.91|4
1737928400000|2025-01-26 21:53:20|436.69|430.99|436.68|430.98|436.69|430.99|436.68|430.98|2
1737928420000|2025-01-26 21:53:40|436.55|430.85|436.78|431.08|436.78|431.08|436.55|430.85|8
1737928430000|2025-01-26 21:53:50|436.77|431.07|436.64|430.94|436.78|431.08|436.64|430.94|8
1737928440000|2025-01-26 21:54:00|436.65|430.95|436.59|430.89|436.65|430.95|436.59|430.89|6
1737928450000|2025-01-26 21:54:10|436.61|430.91|436.67|430.97|436.69|430.99|436.61|430.91|5
1737928460000|2025-01-26 21:54:20|436.66|430.96|436.65|430.95|436.67|430.97|436.65|430.95|6
1737928470000|2025-01-26 21:54:30|436.64|430.94|436.72|431.02|436.72|431.02|436.59|430.89|5
1737928480000|2025-01-26 21:54:40|436.73|431.03|436.73|431.03|436.73|431.03|436.73|431.03|1
1737928490000|2025-01-26 21:54:50|436.66|430.96|436.65|430.95|436.67|430.97|436.65|430.95|4
1737928500000|2025-01-26 21:55:00|436.64|430.94|436.59|430.89|436.64|430.94|436.59|430.89|5
1737928510000|2025-01-26 21:55:10|436.61|430.91|436.61|430.91|436.61|430.91|436.6|430.9|3
1737928520000|2025-01-26 21:55:20|436.6|430.9|436.5|430.8|436.6|430.9|436.5|430.8|4
1737928530000|2025-01-26 21:55:30|436.49|430.79|436.48|430.78|436.49|430.79|436.48|430.78|4
1737928540000|2025-01-26 21:55:40|436.47|430.77|436.5|430.8|436.54|430.84|436.47|430.77|6
1737928550000|2025-01-26 21:55:50|436.49|430.79|436.46|430.76|436.49|430.79|436.46|430.76|4
1737928560000|2025-01-26 21:56:00|436.45|430.75|436.64|430.94|436.64|430.94|436.45|430.75|10
1737928570000|2025-01-26 21:56:10|436.66|430.96|436.65|430.95|436.66|430.96|436.65|430.95|2
1737928580000|2025-01-26 21:56:20|436.63|430.93|436.57|430.87|436.63|430.93|436.57|430.87|4
1737928590000|2025-01-26 21:56:30|436.52|430.82|436.42|430.72|436.54|430.84|436.42|430.72|11
1737928600000|2025-01-26 21:56:40|436.45|430.75|436.59|430.89|436.59|430.89|436.43|430.73|6
1737928610000|2025-01-26 21:56:50|436.61|430.91|436.69|430.99|436.71|431.01|436.61|430.91|8
1737928620000|2025-01-26 21:57:00|436.7|431|436.75|431.05|436.79|431.09|436.7|431|9
1737928630000|2025-01-26 21:57:10|436.76|431.06|436.74|431.04|436.8|431.1|436.74|431.04|6
1737928640000|2025-01-26 21:57:20|436.75|431.05|436.74|431.04|436.75|431.05|436.73|431.03|6
1737928650000|2025-01-26 21:57:30|436.72|431.02|436.72|431.02|436.72|431.02|436.72|431.02|1
1737928660000|2025-01-26 21:57:40|436.7|431|436.73|431.03|436.73|431.03|436.7|431|4
1737928670000|2025-01-26 21:57:50|436.72|431.02|436.73|431.03|436.73|431.03|436.72|431.02|2
1737928680000|2025-01-26 21:58:00|436.77|431.07|436.74|431.04|436.77|431.07|436.74|431.04|4
1737928690000|2025-01-26 21:58:10|436.73|431.03|436.71|431.01|436.73|431.03|436.7|431|3
1737928700000|2025-01-26 21:58:20|436.77|431.07|436.84|431.14|436.84|431.14|436.77|431.07|6
1737928710000|2025-01-26 21:58:30|436.82|431.12|436.81|431.11|436.82|431.12|436.81|431.11|2
1737928730000|2025-01-26 21:58:50|436.75|431.05|436.71|431.01|436.76|431.06|436.7|431|5
1737928740000|2025-01-26 21:59:00|436.72|431.02|436.74|431.04|436.78|431.08|436.72|431.02|8
1737928750000|2025-01-26 21:59:10|436.73|431.03|436.69|430.99|436.73|431.03|436.69|430.99|5
1737928760000|2025-01-26 21:59:20|436.68|430.98|436.59|430.89|436.68|430.98|436.59|430.89|13
1737928770000|2025-01-26 21:59:30|436.58|430.88|436.29|430.59|436.58|430.88|436.24|430.54|17
1737928780000|2025-01-26 21:59:40|436.31|430.61|436.24|430.54|436.33|430.63|436.24|430.54|9
1737928790000|2025-01-26 21:59:50|436.31|430.61|436.19|430.49|436.31|430.61|436.19|430.49|15
1737928800000|2025-01-26 22:00:00|436.08|430.38|435.9|430.2|436.14|430.44|435.86|430.16|24
1737928810000|2025-01-26 22:00:10|435.89|430.19|435.85|430.15|435.91|430.21|435.8|430.1|13
1737928820000|2025-01-26 22:00:20|435.87|430.17|435.94|430.24|435.94|430.24|435.82|430.12|7
1737928830000|2025-01-26 22:00:30|435.93|430.23|435.89|430.19|435.93|430.23|435.89|430.19|7
1737928840000|2025-01-26 22:00:40|435.88|430.18|435.91|430.21|435.95|430.25|435.88|430.18|7
1737928850000|2025-01-26 22:00:50|435.9|430.2|435.87|430.17|435.9|430.2|435.79|430.09|4
1737928860000|2025-01-26 22:01:00|435.88|430.18|435.88|430.18|435.88|430.18|435.88|430.18|1
1737928870000|2025-01-26 22:01:10|435.82|430.12|435.92|430.22|435.92|430.22|435.82|430.12|11
1737928880000|2025-01-26 22:01:20|435.97|430.27|435.98|430.28|436|430.3|435.94|430.24|9
1737928890000|2025-01-26 22:01:30|435.97|430.27|435.88|430.18|435.98|430.28|435.88|430.18|5
1737928900000|2025-01-26 22:01:40|435.87|430.17|434.35|431.65|435.87|431.65|434.35|430.15|6
1737928910000|2025-01-26 22:01:50|434.39|431.69|434.52|431.82|434.52|431.82|434.38|431.68|11
1737928920000|2025-01-26 22:02:00|434.54|431.84|434.76|432.06|434.76|432.06|434.54|431.84|11
1737928930000|2025-01-26 22:02:10|434.75|432.05|434.65|431.95|434.75|432.05|434.65|431.95|10
1737928940000|2025-01-26 22:02:20|434.64|431.94|434.36|431.66|434.64|431.94|434.36|431.66|11
1737928950000|2025-01-26 22:02:30|434.32|431.62|433.91|431.21|434.32|431.62|433.79|431.09|20
1737928960000|2025-01-26 22:02:40|433.94|431.24|433.86|431.16|433.98|431.28|433.84|431.14|10
1737928970000|2025-01-26 22:02:50|433.84|431.14|433.98|431.28|433.98|431.28|433.84|431.14|9
1737928980000|2025-01-26 22:03:00|433.95|431.25|433.84|431.14|433.95|431.25|433.84|431.14|9
1737928990000|2025-01-26 22:03:10|433.83|431.13|433.77|431.07|433.83|431.13|433.74|431.04|7
1737929000000|2025-01-26 22:03:20|433.74|431.04|433.94|431.24|433.96|431.26|433.74|431.04|8
1737929010000|2025-01-26 22:03:30|433.93|431.23|433.75|431.05|433.96|431.26|433.75|431.05|11
1737929020000|2025-01-26 22:03:40|433.77|431.07|433.8|431.1|433.84|431.14|433.75|431.05|8
1737929030000|2025-01-26 22:03:50|433.79|431.09|433.74|431.04|433.79|431.09|433.73|431.03|5
1737929040000|2025-01-26 22:04:00|433.76|431.06|433.72|431.02|433.85|431.15|433.72|431.02|10
1737929050000|2025-01-26 22:04:10|433.71|431.01|433.77|431.07|433.78|431.08|433.71|431.01|3
1737929060000|2025-01-26 22:04:20|433.79|431.09|434.07|431.37|434.07|431.37|433.79|431.09|13
1737929070000|2025-01-26 22:04:30|434.06|431.36|433.93|431.23|434.06|431.36|433.93|431.23|10
1737929080000|2025-01-26 22:04:40|433.94|431.24|433.87|431.17|433.94|431.24|433.87|431.17|8
1737929090000|2025-01-26 22:04:50|433.86|431.16|433.87|431.17|433.88|431.18|433.85|431.15|6
1737929100000|2025-01-26 22:05:00|433.88|431.18|434.03|431.33|434.03|431.33|433.82|431.12|11
1737929110000|2025-01-26 22:05:10|434.04|431.34|434.05|431.35|434.05|431.35|434.04|431.34|2
1737929120000|2025-01-26 22:05:20|434.04|431.34|433.83|431.13|434.04|431.34|433.83|431.13|8
1737929130000|2025-01-26 22:05:30|433.8|431.1|433.66|430.96|433.82|431.12|433.63|430.93|15
1737929140000|2025-01-26 22:05:40|433.68|430.98|433.78|431.08|433.78|431.08|433.67|430.97|10
1737929150000|2025-01-26 22:05:50|433.79|431.09|433.83|431.13|433.83|431.13|433.79|431.09|2
1737929160000|2025-01-26 22:06:00|433.86|431.16|434.13|431.43|434.14|431.44|433.86|431.16|8
1737929170000|2025-01-26 22:06:10|434.12|431.42|434.06|431.36|434.23|431.53|434.06|431.36|15
1737929180000|2025-01-26 22:06:20|434.08|431.38|434.15|431.45|434.16|431.46|434.08|431.38|5
1737929190000|2025-01-26 22:06:30|434.21|431.51|434.23|431.53|434.24|431.54|434.2|431.5|6
1737929200000|2025-01-26 22:06:40|434.22|431.52|434.28|431.58|434.35|431.65|434.22|431.52|13
1737929210000|2025-01-26 22:06:50|434.34|431.64|434.29|431.59|434.34|431.64|434.29|431.59|4
1737929220000|2025-01-26 22:07:00|434.25|431.55|434.15|431.45|434.26|431.56|434.14|431.44|5
1737929230000|2025-01-26 22:07:10|434.16|431.46|434.14|431.44|434.17|431.47|434.14|431.44|7
1737929240000|2025-01-26 22:07:20|434.13|431.43|433.83|431.13|434.14|431.44|433.82|431.12|14
1737929250000|2025-01-26 22:07:30|433.82|431.12|433.72|431.02|433.82|431.12|433.72|431.02|13
1737929260000|2025-01-26 22:07:40|433.75|431.05|433.39|430.69|433.75|431.05|433.38|430.68|9
1737929270000|2025-01-26 22:07:50|433.38|430.68|433.33|430.63|433.38|430.68|433.3|430.6|8
1737929280000|2025-01-26 22:08:00|433.35|430.65|433.26|430.56|433.35|430.65|433.26|430.56|8
1737929290000|2025-01-26 22:08:10|433.29|430.59|432.97|430.27|433.29|430.59|432.97|430.27|22
1737929300000|2025-01-26 22:08:20|432.98|430.28|432.95|430.25|432.98|430.28|432.93|430.23|6
1737929310000|2025-01-26 22:08:30|432.96|430.26|432.79|430.09|432.96|430.26|432.79|430.09|15
1737929320000|2025-01-26 22:08:40|432.78|430.08|432.7|430|432.78|430.08|432.69|429.99|9
1737929330000|2025-01-26 22:08:50|432.67|429.97|432.67|429.97|432.73|430.03|432.67|429.97|14
1737929340000|2025-01-26 22:09:00|432.66|429.96|432.65|429.95|432.79|430.09|432.64|429.94|18
1737929350000|2025-01-26 22:09:10|432.68|429.98|432.74|430.04|432.77|430.07|432.63|429.93|15
1737929360000|2025-01-26 22:09:20|432.73|430.03|432.71|430.01|432.73|430.03|432.71|430.01|3
1737929370000|2025-01-26 22:09:30|432.7|430|432.67|429.97|432.7|430|432.67|429.97|4
1737929380000|2025-01-26 22:09:40|432.66|429.96|432.74|430.04|432.74|430.04|432.66|429.96|5
1737929390000|2025-01-26 22:09:50|432.7|430|432.71|430.01|432.72|430.02|432.7|430|5
1737929400000|2025-01-26 22:10:00|432.73|430.03|432.63|429.93|432.73|430.03|432.59|429.89|9
1737929410000|2025-01-26 22:10:10|432.62|429.92|432.6|429.9|432.64|429.94|432.6|429.9|6
1737929420000|2025-01-26 22:10:20|432.66|429.96|432.63|429.93|432.68|429.98|432.63|429.93|11
1737929430000|2025-01-26 22:10:30|432.58|429.88|432.55|429.85|432.61|429.91|432.51|429.81|10
1737929440000|2025-01-26 22:10:40|432.51|429.81|432.58|429.88|432.61|429.91|432.51|429.81|13
1737929450000|2025-01-26 22:10:50|432.57|429.87|432.51|429.81|432.58|429.88|432.51|429.81|10
1737929460000|2025-01-26 22:11:00|432.52|429.82|432.46|429.76|432.52|429.82|432.35|429.65|19
1737929470000|2025-01-26 22:11:10|432.45|429.75|432.38|429.68|432.45|429.75|432.32|429.62|13
1737929480000|2025-01-26 22:11:20|432.42|429.72|432.45|429.75|432.49|429.79|432.4|429.7|15
1737929490000|2025-01-26 22:11:30|432.47|429.77|432.65|429.95|432.65|429.95|432.47|429.77|15
1737929500000|2025-01-26 22:11:40|432.66|429.96|432.91|430.21|432.92|430.22|432.66|429.96|13
1737929510000|2025-01-26 22:11:50|432.9|430.2|432.88|430.18|432.98|430.28|432.88|430.18|9
1737929520000|2025-01-26 22:12:00|432.89|430.19|433.12|430.42|433.13|430.43|432.89|430.19|13
1737929530000|2025-01-26 22:12:10|433.13|430.43|433.12|430.42|433.15|430.45|433.06|430.36|6
1737929540000|2025-01-26 22:12:20|433.11|430.41|433.15|430.45|433.17|430.47|433.11|430.41|3
1737929550000|2025-01-26 22:12:30|433.19|430.49|433.21|430.51|433.21|430.51|433.18|430.48|9
1737929560000|2025-01-26 22:12:40|433.36|430.66|433.34|430.64|433.36|430.66|433.31|430.61|9
1737929570000|2025-01-26 22:12:50|433.36|430.66|433.43|430.73|433.43|430.73|433.35|430.65|9
1737929580000|2025-01-26 22:13:00|433.42|430.72|433.31|430.61|433.42|430.72|433.31|430.61|7
1737929590000|2025-01-26 22:13:10|433.3|430.6|433.43|430.73|433.43|430.73|433.29|430.59|9
1737929600000|2025-01-26 22:13:20|433.42|430.72|433.33|430.63|433.42|430.72|433.33|430.63|10
1737929610000|2025-01-26 22:13:30|433.32|430.62|433.35|430.65|433.4|430.7|433.31|430.61|7
1737929620000|2025-01-26 22:13:40|433.36|430.66|433.38|430.68|433.39|430.69|433.3|430.6|12
1737929630000|2025-01-26 22:13:50|433.37|430.67|433.33|430.63|433.37|430.67|433.31|430.61|7
1737929640000|2025-01-26 22:14:00|433.3|430.6|433.26|430.56|433.31|430.61|433.26|430.56|13
1737929650000|2025-01-26 22:14:10|433.32|430.62|433.34|430.64|433.39|430.69|433.32|430.62|8
1737929660000|2025-01-26 22:14:20|433.33|430.63|433.45|430.75|433.45|430.75|433.33|430.63|7
1737929670000|2025-01-26 22:14:30|433.46|430.76|433.46|430.76|433.47|430.77|433.45|430.75|4
1737929680000|2025-01-26 22:14:40|433.47|430.77|433.77|431.07|433.77|431.07|433.45|430.75|13
1737929690000|2025-01-26 22:14:50|433.76|431.06|433.77|431.07|433.78|431.08|433.73|431.03|8
1737929700000|2025-01-26 22:15:00|433.76|431.06|433.81|431.11|433.82|431.12|433.76|431.06|6
1737929710000|2025-01-26 22:15:10|433.82|431.12|433.86|431.16|433.87|431.17|433.8|431.1|11
1737929720000|2025-01-26 22:15:20|433.85|431.15|433.76|431.06|433.85|431.15|433.76|431.06|6
1737929730000|2025-01-26 22:15:30|433.72|431.02|433.69|430.99|433.72|431.02|433.64|430.94|9
1737929740000|2025-01-26 22:15:40|433.7|431|433.71|431.01|433.71|431.01|433.7|431|2
1737929750000|2025-01-26 22:15:50|433.72|431.02|433.72|431.02|433.72|431.02|433.72|431.02|1
1737929760000|2025-01-26 22:16:00|433.79|431.09|433.69|430.99|433.79|431.09|433.69|430.99|5
1737929770000|2025-01-26 22:16:10|433.68|430.98|433.69|430.99|433.69|430.99|433.64|430.94|7
1737929780000|2025-01-26 22:16:20|433.63|430.93|433.67|430.97|433.67|430.97|433.63|430.93|5
1737929790000|2025-01-26 22:16:30|433.69|430.99|433.68|430.98|433.72|431.02|433.67|430.97|7
1737929800000|2025-01-26 22:16:40|433.69|430.99|433.8|431.1|433.82|431.12|433.69|430.99|9
1737929810000|2025-01-26 22:16:50|433.81|431.11|433.95|431.25|433.95|431.25|433.81|431.11|7
1737929820000|2025-01-26 22:17:00|433.94|431.24|433.94|431.24|433.94|431.24|433.94|431.24|1
1737929830000|2025-01-26 22:17:10|433.95|431.25|434.06|431.36|434.06|431.36|433.93|431.23|9
1737929840000|2025-01-26 22:17:20|434.07|431.37|434.13|431.43|434.13|431.43|434.07|431.37|8
1737929850000|2025-01-26 22:17:30|434.14|431.44|434.27|431.57|434.28|431.58|434.13|431.43|13
1737929860000|2025-01-26 22:17:40|434.28|431.58|434.27|431.57|434.28|431.58|434.27|431.57|2
1737929870000|2025-01-26 22:17:50|434.26|431.56|434.42|431.72|434.42|431.72|434.26|431.56|10
1737929880000|2025-01-26 22:18:00|434.38|431.68|434.39|431.69|434.39|431.69|434.38|431.68|2
1737929890000|2025-01-26 22:18:10|434.4|431.7|434.42|431.72|434.42|431.72|434.4|431.7|3
1737929900000|2025-01-26 22:18:20|434.46|431.76|434.46|431.76|434.46|431.76|434.46|431.76|1
1737929910000|2025-01-26 22:18:30|434.4|431.7|434.37|431.67|434.41|431.71|434.35|431.65|10
1737929920000|2025-01-26 22:18:40|434.36|431.66|434.31|431.61|434.36|431.66|434.31|431.61|3
1737929930000|2025-01-26 22:18:50|434.32|431.62|434.34|431.64|434.35|431.65|434.26|431.56|9
1737929940000|2025-01-26 22:19:00|434.35|431.65|434.44|431.74|434.44|431.74|434.35|431.65|7
1737929950000|2025-01-26 22:19:10|434.45|431.75|434.48|431.78|434.48|431.78|434.45|431.75|6
1737929960000|2025-01-26 22:19:20|434.52|431.82|434.63|431.93|434.63|431.93|434.52|431.82|10
1737929970000|2025-01-26 22:19:30|434.64|431.94|434.68|431.98|434.68|431.98|434.64|431.94|4
1737929980000|2025-01-26 22:19:40|434.69|431.99|434.7|432|434.7|432|434.69|431.99|2
1737929990000|2025-01-26 22:19:50|434.69|431.99|434.7|432|434.7|432|434.65|431.95|7
1737930000000|2025-01-26 22:20:00|434.74|432.04|434.75|432.05|434.75|432.05|434.74|432.04|2
1737930010000|2025-01-26 22:20:10|434.74|432.04|434.74|432.04|434.74|432.04|434.74|432.04|1
1737930020000|2025-01-26 22:20:20|434.73|432.03|434.74|432.04|434.74|432.04|434.73|432.03|2
1737930030000|2025-01-26 22:20:30|434.73|432.03|434.75|432.05|434.77|432.07|434.73|432.03|5
1737930040000|2025-01-26 22:20:40|434.76|432.06|434.78|432.08|434.78|432.08|434.76|432.06|2
1737930050000|2025-01-26 22:20:50|434.79|432.09|434.79|432.09|434.79|432.09|434.79|432.09|1
1737930070000|2025-01-26 22:21:10|434.8|432.1|434.94|432.24|434.94|432.24|434.8|432.1|5
1737930080000|2025-01-26 22:21:20|435.05|432.35|435.21|432.51|435.22|432.52|435.05|432.35|13
1737930090000|2025-01-26 22:21:30|435.22|432.52|435.21|432.51|435.26|432.56|435.2|432.5|9
1737930100000|2025-01-26 22:21:40|435.2|432.5|435.14|432.44|435.2|432.5|435.14|432.44|4
1737930110000|2025-01-26 22:21:50|435.13|432.43|435.03|432.33|435.13|432.43|435.02|432.32|11
1737930120000|2025-01-26 22:22:00|435.04|432.34|434.94|432.24|435.04|432.34|434.93|432.23|9
1737930130000|2025-01-26 22:22:10|434.92|432.22|434.85|432.15|434.92|432.22|434.85|432.15|6
1737930140000|2025-01-26 22:22:20|434.86|432.16|434.86|432.16|434.86|432.16|434.86|432.16|1
1737930150000|2025-01-26 22:22:30|434.87|432.17|434.87|432.17|434.87|432.17|434.87|432.17|1
1737930160000|2025-01-26 22:22:40|434.88|432.18|434.79|432.09|434.88|432.18|434.77|432.07|9
1737930170000|2025-01-26 22:22:50|434.78|432.08|434.78|432.08|434.79|432.09|434.76|432.06|6
1737930180000|2025-01-26 22:23:00|434.76|432.06|434.78|432.08|434.83|432.13|434.76|432.06|10
1737930190000|2025-01-26 22:23:10|434.77|432.07|434.74|432.04|434.77|432.07|434.74|432.04|6
1737930200000|2025-01-26 22:23:20|434.73|432.03|434.83|432.13|434.83|432.13|434.73|432.03|8
1737930210000|2025-01-26 22:23:30|434.86|432.16|434.98|432.28|434.98|432.28|434.85|432.15|9
1737930220000|2025-01-26 22:23:40|434.99|432.29|435.02|432.32|435.02|432.32|434.99|432.29|4
1737930230000|2025-01-26 22:23:50|435.03|432.33|435.05|432.35|435.05|432.35|435.03|432.33|3
1737930240000|2025-01-26 22:24:00|435.04|432.34|435.08|432.38|435.08|432.38|435.04|432.34|4
1737930250000|2025-01-26 22:24:10|435.05|432.35|435.03|432.33|435.05|432.35|435.03|432.33|3
1737930260000|2025-01-26 22:24:20|435.02|432.32|434.88|432.18|435.02|432.32|434.88|432.18|10
1737930270000|2025-01-26 22:24:30|434.86|432.16|434.85|432.15|434.87|432.17|434.85|432.15|5
1737930280000|2025-01-26 22:24:40|434.84|432.14|434.74|432.04|434.84|432.14|434.7|432|10
1737930290000|2025-01-26 22:24:50|434.7|432|434.71|432.01|434.71|432.01|434.7|432|2
1737930300000|2025-01-26 22:25:00|434.77|432.07|434.83|432.13|434.85|432.15|434.77|432.07|9
1737930310000|2025-01-26 22:25:10|434.82|432.12|434.74|432.04|434.82|432.12|434.72|432.02|6
1737930320000|2025-01-26 22:25:20|434.73|432.03|434.73|432.03|434.74|432.04|434.73|432.03|3
1737930330000|2025-01-26 22:25:30|434.71|432.01|434.66|431.96|434.71|432.01|434.64|431.94|4
1737930340000|2025-01-26 22:25:40|434.67|431.97|434.66|431.96|434.68|431.98|434.61|431.91|8
1737930350000|2025-01-26 22:25:50|434.67|431.97|434.63|431.93|434.68|431.98|434.63|431.93|6
1737930360000|2025-01-26 22:26:00|434.62|431.92|434.64|431.94|434.64|431.94|434.62|431.92|3
1737930370000|2025-01-26 22:26:10|434.65|431.95|434.68|431.98|434.69|431.99|434.65|431.95|4
1737930380000|2025-01-26 22:26:20|434.69|431.99|434.7|432|434.7|432|434.69|431.99|2
1737930390000|2025-01-26 22:26:30|434.71|432.01|434.67|431.97|434.72|432.02|434.65|431.95|5
1737930400000|2025-01-26 22:26:40|434.68|431.98|434.74|432.04|434.74|432.04|434.68|431.98|3
1737930410000|2025-01-26 22:26:50|434.76|432.06|434.81|432.11|434.81|432.11|434.76|432.06|7
1737930420000|2025-01-26 22:27:00|434.73|432.03|434.76|432.06|434.76|432.06|434.73|432.03|4
1737930430000|2025-01-26 22:27:10|434.77|432.07|434.87|432.17|434.87|432.17|434.77|432.07|10
1737930440000|2025-01-26 22:27:20|434.88|432.18|434.89|432.19|434.89|432.19|434.88|432.18|2
1737930450000|2025-01-26 22:27:30|434.9|432.2|434.86|432.16|434.94|432.24|434.86|432.16|7
1737930460000|2025-01-26 22:27:40|434.87|432.17|434.94|432.24|434.95|432.25|434.87|432.17|7
1737930470000|2025-01-26 22:27:50|434.93|432.23|434.93|432.23|434.93|432.23|434.93|432.23|1
1737930480000|2025-01-26 22:28:00|434.94|432.24|434.93|432.23|434.94|432.24|434.93|432.23|2
1737930490000|2025-01-26 22:28:10|434.94|432.24|435.01|432.31|435.01|432.31|434.94|432.24|7
1737930500000|2025-01-26 22:28:20|435|432.3|435.01|432.31|435.01|432.31|435|432.3|2
1737930510000|2025-01-26 22:28:30|435|432.3|434.94|432.24|435|432.3|434.92|432.22|5
1737930520000|2025-01-26 22:28:40|434.95|432.25|435.04|432.34|435.04|432.34|434.95|432.25|8
1737930530000|2025-01-26 22:28:50|435.03|432.33|435|432.3|435.04|432.34|434.94|432.24|7
1737930540000|2025-01-26 22:29:00|435.01|432.31|435.03|432.33|435.03|432.33|435.01|432.31|3
1737930550000|2025-01-26 22:29:10|434.97|432.27|434.99|432.29|434.99|432.29|434.97|432.27|3
1737930580000|2025-01-26 22:29:40|435|432.3|435|432.3|435|432.3|435|432.3|1
1737930590000|2025-01-26 22:29:50|435.01|432.31|435.02|432.32|435.02|432.32|435.01|432.31|2
1737930600000|2025-01-26 22:30:00|435.11|432.41|435.27|432.57|435.27|432.57|435.11|432.41|3
1737930610000|2025-01-26 22:30:10|435.26|432.56|435.13|432.43|435.26|432.56|435.11|432.41|7
1737930620000|2025-01-26 22:30:20|435.14|432.44|435.12|432.42|435.14|432.44|435.11|432.41|5
1737930630000|2025-01-26 22:30:30|435.13|432.43|435.29|432.59|435.29|432.59|435.13|432.43|7
1737930640000|2025-01-26 22:30:40|435.3|432.6|435.44|432.74|435.44|432.74|435.3|432.6|4
1737930650000|2025-01-26 22:30:50|435.45|432.75|435.44|432.74|435.46|432.76|435.42|432.72|5
1737930660000|2025-01-26 22:31:00|435.45|432.75|435.48|432.78|435.48|432.78|435.45|432.75|4
1737930670000|2025-01-26 22:31:10|435.47|432.77|435.45|432.75|435.51|432.81|435.45|432.75|6
1737930680000|2025-01-26 22:31:20|435.46|432.76|435.51|432.81|435.51|432.81|435.46|432.76|6
1737930690000|2025-01-26 22:31:30|435.52|432.82|435.66|432.96|435.66|432.96|435.52|432.82|7
1737930700000|2025-01-26 22:31:40|435.67|432.97|435.71|433.01|435.71|433.01|435.67|432.97|5
1737930710000|2025-01-26 22:31:50|435.72|433.02|435.72|433.02|435.76|433.06|435.71|433.01|6
1737930720000|2025-01-26 22:32:00|435.75|433.05|435.75|433.05|435.75|433.05|435.75|433.05|1
1737930730000|2025-01-26 22:32:10|435.77|433.07|435.8|433.1|435.8|433.1|435.77|433.07|4
1737930740000|2025-01-26 22:32:20|435.81|433.11|435.8|433.1|435.83|433.13|435.77|433.07|10
1737930750000|2025-01-26 22:32:30|435.81|433.11|435.83|433.13|435.83|433.13|435.81|433.11|3
1737930760000|2025-01-26 22:32:40|435.86|433.16|435.86|433.16|435.87|433.17|435.86|433.16|3
1737930770000|2025-01-26 22:32:50|435.77|433.07|435.81|433.11|435.81|433.11|435.77|433.07|5
1737930780000|2025-01-26 22:33:00|435.8|433.1|435.79|433.09|435.8|433.1|435.79|433.09|2
1737930790000|2025-01-26 22:33:10|435.78|433.08|435.81|433.11|435.82|433.12|435.78|433.08|3
1737930800000|2025-01-26 22:33:20|435.82|433.12|435.83|433.13|435.83|433.13|435.82|433.12|2
1737930810000|2025-01-26 22:33:30|435.84|433.14|435.8|433.1|435.85|433.15|435.78|433.08|5
1737930820000|2025-01-26 22:33:40|435.81|433.11|435.85|433.15|435.86|433.16|435.81|433.11|7
1737930830000|2025-01-26 22:33:50|435.8|433.1|435.84|433.14|435.84|433.14|435.8|433.1|5
1737930840000|2025-01-26 22:34:00|435.85|433.15|435.83|433.13|435.86|433.16|435.8|433.1|7
1737930850000|2025-01-26 22:34:10|435.84|433.14|435.88|433.18|435.89|433.19|435.84|433.14|4
1737930860000|2025-01-26 22:34:20|435.89|433.19|435.91|433.21|435.91|433.21|435.89|433.19|3
1737930870000|2025-01-26 22:34:30|435.92|433.22|435.92|433.22|435.92|433.22|435.92|433.22|1
1737930880000|2025-01-26 22:34:40|435.9|433.2|435.86|433.16|435.93|433.23|435.84|433.14|6
1737930890000|2025-01-26 22:34:50|435.87|433.17|435.8|433.1|435.88|433.18|435.8|433.1|9
1737930900000|2025-01-26 22:35:00|435.76|433.06|435.75|433.05|435.77|433.07|435.75|433.05|6
1737930930000|2025-01-26 22:35:30|435.76|433.06|435.77|433.07|435.77|433.07|435.76|433.06|2
1737930940000|2025-01-26 22:35:40|435.74|433.04|435.7|433|435.74|433.04|435.66|432.96|4
1737930950000|2025-01-26 22:35:50|435.74|433.04|435.78|433.08|435.78|433.08|435.74|433.04|5
1737930960000|2025-01-26 22:36:00|435.79|433.09|435.81|433.11|435.81|433.11|435.79|433.09|3
1737930970000|2025-01-26 22:36:10|435.8|433.1|435.8|433.1|435.8|433.1|435.8|433.1|1
1737930980000|2025-01-26 22:36:20|435.79|433.09|435.8|433.1|435.8|433.1|435.73|433.03|4
1737930990000|2025-01-26 22:36:30|435.79|433.09|435.8|433.1|435.8|433.1|435.79|433.09|2
1737931000000|2025-01-26 22:36:40|435.81|433.11|435.79|433.09|435.81|433.11|435.79|433.09|3
1737931010000|2025-01-26 22:36:50|435.8|433.1|435.73|433.03|435.8|433.1|435.71|433.01|5
1737931020000|2025-01-26 22:37:00|435.74|433.04|435.71|433.01|435.78|433.08|435.71|433.01|9
1737931030000|2025-01-26 22:37:10|435.72|433.02|435.7|433|435.75|433.05|435.69|432.99|10
1737931040000|2025-01-26 22:37:20|435.71|433.01|435.71|433.01|435.72|433.02|435.71|433.01|3
1737931050000|2025-01-26 22:37:30|435.67|432.97|435.67|432.97|435.68|432.98|435.67|432.97|3
1737931060000|2025-01-26 22:37:40|435.66|432.96|435.67|432.97|435.7|433|435.65|432.95|8
1737931070000|2025-01-26 22:37:50|435.68|432.98|435.72|433.02|435.72|433.02|435.68|432.98|5
1737931080000|2025-01-26 22:38:00|435.65|432.95|435.71|433.01|435.71|433.01|435.65|432.95|7
1737931090000|2025-01-26 22:38:10|435.72|433.02|435.69|432.99|435.72|433.02|435.69|432.99|4
1737931100000|2025-01-26 22:38:20|435.68|432.98|435.66|432.96|435.68|432.98|435.66|432.96|3
1737931110000|2025-01-26 22:38:30|435.65|432.95|435.65|432.95|435.65|432.95|435.65|432.95|1
1737931120000|2025-01-26 22:38:40|435.58|432.88|435.59|432.89|435.59|432.89|435.58|432.88|2
1737931130000|2025-01-26 22:38:50|435.63|432.93|435.86|433.16|435.86|433.16|435.63|432.93|5
1737931140000|2025-01-26 22:39:00|435.87|433.17|435.85|433.15|435.87|433.17|435.8|433.1|5
1737931150000|2025-01-26 22:39:10|435.84|433.14|435.85|433.15|435.85|433.15|435.84|433.14|2
1737931170000|2025-01-26 22:39:30|435.84|433.14|435.83|433.13|435.89|433.19|435.81|433.11|5
1737931180000|2025-01-26 22:39:40|435.84|433.14|435.87|433.17|435.88|433.18|435.84|433.14|6
1737931190000|2025-01-26 22:39:50|435.81|433.11|435.83|433.13|435.83|433.13|435.81|433.11|3
1737931200000|2025-01-26 22:40:00|435.84|433.14|435.97|433.27|435.97|433.27|435.84|433.14|4
1737931210000|2025-01-26 22:40:10|435.98|433.28|435.98|433.28|435.98|433.28|435.98|433.28|1
1737931220000|2025-01-26 22:40:20|435.99|433.29|436.02|433.32|436.02|433.32|435.99|433.29|2
1737931230000|2025-01-26 22:40:30|436.03|433.33|436|433.3|436.04|433.34|436|433.3|3
1737931240000|2025-01-26 22:40:40|435.98|433.28|436.03|433.33|436.03|433.33|435.98|433.28|7
1737931250000|2025-01-26 22:40:50|436.04|433.34|436.04|433.34|436.04|433.34|436.04|433.34|1
1737931260000|2025-01-26 22:41:00|436.03|433.33|436.02|433.32|436.03|433.33|435.98|433.28|9
1737931270000|2025-01-26 22:41:10|436.01|433.31|436.01|433.31|436.01|433.31|435.97|433.27|8
1737931280000|2025-01-26 22:41:20|436.02|433.32|436.01|433.31|436.02|433.32|436.01|433.31|4
1737931340000|2025-01-26 22:42:20|435.99|433.29|436.06|433.36|436.07|433.37|435.99|433.29|5
1737931350000|2025-01-26 22:42:30|436.05|433.35|436.03|433.33|436.05|433.35|436.03|433.33|3
1737931360000|2025-01-26 22:42:40|436.02|433.32|436.01|433.31|436.02|433.32|436.01|433.31|2
1737931380000|2025-01-26 22:43:00|435.99|433.29|436.04|433.34|436.05|433.35|435.99|433.29|6
1737931390000|2025-01-26 22:43:10|436.03|433.33|435.96|433.26|436.03|433.33|435.94|433.24|5
1737931400000|2025-01-26 22:43:20|435.97|433.27|436|433.3|436|433.3|435.97|433.27|4
1737931410000|2025-01-26 22:43:30|436.04|433.34|436.05|433.35|436.06|433.36|436.01|433.31|12
1737931420000|2025-01-26 22:43:40|436.06|433.36|436.13|433.43|436.14|433.44|436.06|433.36|8
1737931430000|2025-01-26 22:43:50|436.15|433.45|436.11|433.41|436.17|433.47|436.11|433.41|12
1737931440000|2025-01-26 22:44:00|436.12|433.42|436.14|433.44|436.14|433.44|436.12|433.42|3
1737931450000|2025-01-26 22:44:10|436.15|433.45|436.12|433.42|436.16|433.46|436.1|433.4|5
1737931460000|2025-01-26 22:44:20|436.13|433.43|436.18|433.48|436.18|433.48|436.13|433.43|6
1737931470000|2025-01-26 22:44:30|436.19|433.49|436.13|433.43|436.19|433.49|436.11|433.41|8
1737931480000|2025-01-26 22:44:40|436.14|433.44|436.13|433.43|436.17|433.47|436.1|433.4|7
1737931490000|2025-01-26 22:44:50|436.12|433.42|436.18|433.48|436.18|433.48|436.12|433.42|16
1737931500000|2025-01-26 22:45:00|436.17|433.47|436.17|433.47|436.18|433.48|436.17|433.47|5
1737931510000|2025-01-26 22:45:10|436.16|433.46|436.14|433.44|436.16|433.46|436.14|433.44|3
1737931530000|2025-01-26 22:45:30|436.13|433.43|436.1|433.4|436.14|433.44|436.04|433.34|12
1737931540000|2025-01-26 22:45:40|436.11|433.41|436.06|433.36|436.11|433.41|436.02|433.32|7
1737931550000|2025-01-26 22:45:50|436.07|433.37|436.08|433.38|436.08|433.38|436.07|433.37|2
1737931560000|2025-01-26 22:46:00|436.09|433.39|436.06|433.36|436.12|433.42|436.02|433.32|9
1737931570000|2025-01-26 22:46:10|436.07|433.37|436.11|433.41|436.11|433.41|436.07|433.37|5
1737931580000|2025-01-26 22:46:20|436.03|433.33|436.04|433.34|436.04|433.34|436.03|433.33|2
1737931590000|2025-01-26 22:46:30|436.05|433.35|436.05|433.35|436.09|433.39|436.05|433.35|6
1737931600000|2025-01-26 22:46:40|436.06|433.36|436.06|433.36|436.11|433.41|436.04|433.34|9
1737931610000|2025-01-26 22:46:50|436.07|433.37|436.08|433.38|436.08|433.38|436.07|433.37|2
1737931620000|2025-01-26 22:47:00|436.12|433.42|436.16|433.46|436.16|433.46|436.11|433.41|7
1737931640000|2025-01-26 22:47:20|436.15|433.45|436.15|433.45|436.15|433.45|436.15|433.45|1
1737931650000|2025-01-26 22:47:30|436.14|433.44|436.07|433.37|436.15|433.45|436.03|433.33|11
1737931660000|2025-01-26 22:47:40|436.08|433.38|436.1|433.4|436.1|433.4|436.08|433.38|3
1737931670000|2025-01-26 22:47:50|436.11|433.41|436.06|433.36|436.12|433.42|436.03|433.33|6
1737931680000|2025-01-26 22:48:00|436.07|433.37|436.09|433.39|436.09|433.39|436.07|433.37|3
1737931690000|2025-01-26 22:48:10|436.07|433.37|436.02|433.32|436.07|433.37|436.02|433.32|2
1737931700000|2025-01-26 22:48:20|436.03|433.33|436.05|433.35|436.05|433.35|436.03|433.33|3
1737931710000|2025-01-26 22:48:30|436.01|433.31|436.02|433.32|436.02|433.32|436|433.3|4
1737931720000|2025-01-26 22:48:40|436.03|433.33|436.06|433.36|436.07|433.37|435.97|433.27|10
1737931730000|2025-01-26 22:48:50|436.05|433.35|436.01|433.31|436.05|433.35|436.01|433.31|5
1737931740000|2025-01-26 22:49:00|436|433.3|435.98|433.28|436|433.3|435.96|433.26|4
1737931750000|2025-01-26 22:49:10|435.97|433.27|436.01|433.31|436.08|433.38|435.97|433.27|10
1737931760000|2025-01-26 22:49:20|436|433.3|435.97|433.27|436|433.3|435.97|433.27|4
1737931770000|2025-01-26 22:49:30|435.93|433.23|435.93|433.23|435.93|433.23|435.93|433.23|1
1737931780000|2025-01-26 22:49:40|435.92|433.22|435.94|433.24|435.94|433.24|435.92|433.22|3
1737931790000|2025-01-26 22:49:50|435.92|433.22|435.92|433.22|435.92|433.22|435.92|433.22|1
1737931800000|2025-01-26 22:50:00|435.91|433.21|435.96|433.26|435.99|433.29|435.91|433.21|8
1737931810000|2025-01-26 22:50:10|435.95|433.25|435.92|433.22|435.95|433.25|435.92|433.22|4
1737931820000|2025-01-26 22:50:20|435.91|433.21|435.89|433.19|435.91|433.21|435.87|433.17|7
1737931830000|2025-01-26 22:50:30|435.87|433.17|435.88|433.18|435.89|433.19|435.87|433.17|4
1737931840000|2025-01-26 22:50:40|435.87|433.17|435.88|433.18|435.88|433.18|435.87|433.17|2
1737931850000|2025-01-26 22:50:50|435.87|433.17|435.87|433.17|435.87|433.17|435.87|433.17|1
1737931860000|2025-01-26 22:51:00|435.95|433.25|435.95|433.25|435.95|433.25|435.94|433.24|3
1737931870000|2025-01-26 22:51:10|435.92|433.22|435.9|433.2|435.92|433.22|435.9|433.2|2
1737931890000|2025-01-26 22:51:30|435.89|433.19|435.8|433.1|435.9|433.2|435.8|433.1|12
1737931900000|2025-01-26 22:51:40|435.79|433.09|435.74|433.04|435.79|433.09|435.73|433.03|8
1737931910000|2025-01-26 22:51:50|435.73|433.03|435.61|432.91|435.73|433.03|435.6|432.9|11
1737931920000|2025-01-26 22:52:00|435.59|432.89|435.41|432.71|435.59|432.89|435.41|432.71|13
1737931930000|2025-01-26 22:52:10|435.4|432.7|435.36|432.66|435.4|432.7|435.35|432.65|7
1737931940000|2025-01-26 22:52:20|435.35|432.65|435.15|432.45|435.35|432.65|435.14|432.44|14
1737931950000|2025-01-26 22:52:30|435.17|432.47|435.07|432.37|435.17|432.47|435.04|432.34|12
1737931960000|2025-01-26 22:52:40|435.06|432.36|434.88|432.18|435.09|432.39|434.87|432.17|19
1737931970000|2025-01-26 22:52:50|434.86|432.16|434.7|432|434.87|432.17|434.7|432|17
1737931980000|2025-01-26 22:53:00|434.72|432.02|434.52|431.82|434.78|432.08|434.52|431.82|22
1737931990000|2025-01-26 22:53:10|434.51|431.81|434.45|431.75|434.51|431.81|434.24|431.54|24
1737932000000|2025-01-26 22:53:20|434.48|431.78|434.59|431.89|434.6|431.9|434.48|431.78|16
1737932010000|2025-01-26 22:53:30|434.56|431.86|434.5|431.8|434.56|431.86|434.5|431.8|8
1737932020000|2025-01-26 22:53:40|434.51|431.81|434.53|431.83|434.57|431.87|434.51|431.81|10
1737932030000|2025-01-26 22:53:50|434.58|431.88|434.52|431.82|434.58|431.88|434.5|431.8|11
1737932040000|2025-01-26 22:54:00|434.51|431.81|434.4|431.7|434.51|431.81|434.4|431.7|10
1737932050000|2025-01-26 22:54:10|434.43|431.73|434.49|431.79|434.49|431.79|434.43|431.73|5
1737932060000|2025-01-26 22:54:20|434.5|431.8|434.72|432.02|434.76|432.06|434.49|431.79|11
1737932070000|2025-01-26 22:54:30|434.7|432|434.52|431.82|434.7|432|434.52|431.82|17
1737932080000|2025-01-26 22:54:40|434.51|431.81|434.35|431.65|434.51|431.81|434.35|431.65|19
1737932090000|2025-01-26 22:54:50|434.34|431.64|433.82|431.12|434.39|431.69|433.81|431.11|18
1737932100000|2025-01-26 22:55:00|433.81|431.11|433.57|430.87|433.81|431.11|433.57|430.87|15
1737932110000|2025-01-26 22:55:10|433.56|430.86|433.53|430.83|433.7|431|433.42|430.72|26
1737932120000|2025-01-26 22:55:20|433.52|430.82|433.39|430.69|433.52|430.82|433.23|430.53|22
1737932130000|2025-01-26 22:55:30|433.4|430.7|433.54|430.84|433.61|430.91|433.4|430.7|19
1737932140000|2025-01-26 22:55:40|433.58|430.88|433.79|431.09|433.79|431.09|433.58|430.88|11
1737932150000|2025-01-26 22:55:50|433.78|431.08|433.79|431.09|433.8|431.1|433.72|431.02|14
1737932160000|2025-01-26 22:56:00|433.8|431.1|433.83|431.13|433.85|431.15|433.74|431.04|15
1737932170000|2025-01-26 22:56:10|433.84|431.14|433.94|431.24|433.94|431.24|433.84|431.14|18
1737932180000|2025-01-26 22:56:20|433.95|431.25|434.19|431.49|434.21|431.51|433.95|431.25|18
1737932190000|2025-01-26 22:56:30|434.2|431.5|434.33|431.63|434.33|431.63|434.2|431.5|13
1737932200000|2025-01-26 22:56:40|434.37|431.67|434.39|431.69|434.41|431.71|434.36|431.66|10
1737932210000|2025-01-26 22:56:50|434.38|431.68|434.44|431.74|434.47|431.77|434.37|431.67|17
1737932220000|2025-01-26 22:57:00|434.45|431.75|434.68|431.98|434.68|431.98|434.45|431.75|16
1737932230000|2025-01-26 22:57:10|434.74|432.04|434.84|432.14|434.95|432.25|434.74|432.04|16
1737932240000|2025-01-26 22:57:20|434.83|432.13|434.88|432.18|434.92|432.22|434.82|432.12|16
1737932250000|2025-01-26 22:57:30|434.89|432.19|435|432.3|435.01|432.31|434.89|432.19|12
1737932260000|2025-01-26 22:57:40|435.01|432.31|434.86|432.16|435.03|432.33|434.86|432.16|13
1737932270000|2025-01-26 22:57:50|434.87|432.17|435|432.3|435|432.3|434.85|432.15|17
1737932280000|2025-01-26 22:58:00|434.99|432.29|434.88|432.18|434.99|432.29|434.88|432.18|9
1737932290000|2025-01-26 22:58:10|434.87|432.17|434.82|432.12|434.88|432.18|434.82|432.12|4
1737932300000|2025-01-26 22:58:20|434.89|432.19|434.89|432.19|434.9|432.2|434.89|432.19|3
1737932310000|2025-01-26 22:58:30|434.88|432.18|434.72|432.02|434.89|432.19|434.72|432.02|11
1737932320000|2025-01-26 22:58:40|434.75|432.05|434.52|431.82|434.75|432.05|434.45|431.75|18
1737932330000|2025-01-26 22:58:50|434.53|431.83|434.02|431.32|434.54|431.84|434.02|431.32|20
1737932340000|2025-01-26 22:59:00|434.01|431.31|434.03|431.33|434.15|431.45|434.01|431.31|18
1737932350000|2025-01-26 22:59:10|434.05|431.35|434.47|431.77|434.49|431.79|434.05|431.35|15
1737932360000|2025-01-26 22:59:20|434.41|431.71|434.46|431.76|434.46|431.76|434.27|431.57|17
1737932370000|2025-01-26 22:59:30|434.44|431.74|434.43|431.73|434.44|431.74|434.35|431.65|15
1737932380000|2025-01-26 22:59:40|434.52|431.82|434.57|431.87|434.6|431.9|434.52|431.82|14
1737932390000|2025-01-26 22:59:50|434.58|431.88|434.62|431.92|434.66|431.96|434.57|431.87|11
1737932400000|2025-01-26 23:00:00|434.57|431.87|433.71|431.01|434.57|431.87|433.71|431.01|29
1737932410000|2025-01-26 23:00:10|433.72|431.02|433.41|430.71|433.72|431.02|433.41|430.71|19
1737932420000|2025-01-26 23:00:20|433.4|430.7|433.4|430.7|433.51|430.81|433.19|430.49|23
1737932430000|2025-01-26 23:00:30|433.41|430.71|433.42|430.72|433.42|430.72|433.31|430.61|17
1737932440000|2025-01-26 23:00:40|433.43|430.73|433.69|430.99|433.72|431.02|433.43|430.73|16
1737932450000|2025-01-26 23:00:50|433.7|431|433.67|430.97|433.75|431.05|433.67|430.97|10
1737932460000|2025-01-26 23:01:00|433.68|430.98|433.66|430.96|433.68|430.98|433.65|430.95|10
1737932470000|2025-01-26 23:01:10|433.61|430.91|433.59|430.89|433.64|430.94|433.59|430.89|13
1737932480000|2025-01-26 23:01:20|433.6|430.9|433.47|430.77|433.61|430.91|433.47|430.77|10
1737932490000|2025-01-26 23:01:30|433.42|430.72|433|430.3|433.43|430.73|433|430.3|18
1737932500000|2025-01-26 23:01:40|432.87|430.17|432.82|430.12|432.91|430.21|432.64|429.94|25
1737932510000|2025-01-26 23:01:50|432.78|430.08|432.77|430.07|432.79|430.09|432.77|430.07|8
1737932520000|2025-01-26 23:02:00|432.78|430.08|432.98|430.28|433|430.3|432.76|430.06|13
1737932530000|2025-01-26 23:02:10|433.03|430.33|432.92|430.22|433.03|430.33|432.92|430.22|21
1737932540000|2025-01-26 23:02:20|432.87|430.17|432.68|429.98|432.88|430.18|432.68|429.98|15
1737932550000|2025-01-26 23:02:30|432.71|430.01|432.64|429.94|432.81|430.11|432.64|429.94|12
1737932560000|2025-01-26 23:02:40|432.63|429.93|432.59|429.89|432.67|429.97|432.59|429.89|8
1737932570000|2025-01-26 23:02:50|432.58|429.88|432.72|430.02|432.72|430.02|432.58|429.88|9
1737932580000|2025-01-26 23:03:00|432.7|430|432.7|430|432.72|430.02|432.59|429.89|16
1737932590000|2025-01-26 23:03:10|432.74|430.04|432.86|430.16|432.96|430.26|432.74|430.04|15
1737932600000|2025-01-26 23:03:20|432.9|430.2|432.94|430.24|432.96|430.26|432.89|430.19|16
1737932610000|2025-01-26 23:03:30|432.93|430.23|433.04|430.34|433.1|430.4|432.93|430.23|12
1737932620000|2025-01-26 23:03:40|433.05|430.35|433.1|430.4|433.1|430.4|433.05|430.35|11
1737932630000|2025-01-26 23:03:50|433.11|430.41|433.17|430.47|433.22|430.52|433.11|430.41|10
1737932640000|2025-01-26 23:04:00|433.13|430.43|432.78|430.08|433.24|430.54|432.78|430.08|18
1737932650000|2025-01-26 23:04:10|432.7|430|432.72|430.02|432.73|430.03|432.68|429.98|8
1737932660000|2025-01-26 23:04:20|432.73|430.03|432.66|429.96|432.77|430.07|432.66|429.96|11
1737932670000|2025-01-26 23:04:30|432.52|429.82|432.62|429.92|432.62|429.92|432.51|429.81|9
1737932680000|2025-01-26 23:04:40|432.61|429.91|432.52|429.82|432.62|429.92|432.49|429.79|8
1737932690000|2025-01-26 23:04:50|432.59|429.89|432.74|430.04|432.74|430.04|432.59|429.89|19
1737932700000|2025-01-26 23:05:00|432.69|429.99|432.77|430.07|432.89|430.19|432.64|429.94|9
1737932710000|2025-01-26 23:05:10|432.78|430.08|432.87|430.17|432.98|430.28|432.78|430.08|9
1737932720000|2025-01-26 23:05:20|432.82|430.12|432.88|430.18|432.92|430.22|432.79|430.09|9
1737932730000|2025-01-26 23:05:30|432.89|430.19|432.86|430.16|432.91|430.21|432.86|430.16|7
1737932740000|2025-01-26 23:05:40|432.82|430.12|432.9|430.2|432.9|430.2|432.82|430.12|10
1737932750000|2025-01-26 23:05:50|432.84|430.14|432.84|430.14|432.85|430.15|432.76|430.06|14
1737932760000|2025-01-26 23:06:00|432.86|430.16|432.73|430.03|432.86|430.16|432.73|430.03|12
1737932770000|2025-01-26 23:06:10|432.68|429.98|432.47|429.77|432.7|430|432.47|429.77|14
1737932780000|2025-01-26 23:06:20|432.42|429.72|432.43|429.73|432.51|429.81|432.32|429.62|24
1737932790000|2025-01-26 23:06:30|432.39|429.69|432.27|429.57|432.41|429.71|432.27|429.57|13
1737932800000|2025-01-26 23:06:40|432.28|429.58|432.23|429.53|432.28|429.58|432.17|429.47|17
1737932810000|2025-01-26 23:06:50|432.24|429.54|432.39|429.69|432.42|429.72|432.24|429.54|15
1737932820000|2025-01-26 23:07:00|432.4|429.7|432.34|429.64|432.4|429.7|432.22|429.52|14
1737932830000|2025-01-26 23:07:10|432.33|429.63|432.28|429.58|432.33|429.63|432.26|429.56|8
1737932840000|2025-01-26 23:07:20|432.29|429.59|432.3|429.6|432.38|429.68|432.27|429.57|13
1737932850000|2025-01-26 23:07:30|432.29|429.59|432.13|429.43|432.29|429.59|432.13|429.43|12
1737932860000|2025-01-26 23:07:40|432.15|429.45|431.98|429.28|432.15|429.45|431.98|429.28|17
1737932870000|2025-01-26 23:07:50|432.01|429.31|432.06|429.36|432.13|429.43|432.01|429.31|10
1737932880000|2025-01-26 23:08:00|432.05|429.35|432.04|429.34|432.08|429.38|432|429.3|14
1737932890000|2025-01-26 23:08:10|432.05|429.35|431.99|429.29|432.05|429.35|431.99|429.29|8
1737932900000|2025-01-26 23:08:20|431.98|429.28|432.01|429.31|432.05|429.35|431.96|429.26|10
1737932910000|2025-01-26 23:08:30|432|429.3|431.72|429.02|432|429.3|431.72|429.02|18
1737932920000|2025-01-26 23:08:40|431.71|429.01|431.58|428.88|431.8|429.1|431.55|428.85|22
1737932930000|2025-01-26 23:08:50|431.53|428.83|431.59|428.89|431.59|428.89|431.45|428.75|14
1737932940000|2025-01-26 23:09:00|431.55|428.85|431.43|428.73|431.56|428.86|431.39|428.69|13
1737932950000|2025-01-26 23:09:10|431.51|428.81|431.68|428.98|431.68|428.98|431.45|428.75|15
1737932960000|2025-01-26 23:09:20|431.69|428.99|431.55|428.85|431.72|429.02|431.55|428.85|15
1737932970000|2025-01-26 23:09:30|431.56|428.86|431.56|428.86|431.6|428.9|431.54|428.84|14
1737932980000|2025-01-26 23:09:40|431.55|428.85|431.49|428.79|431.55|428.85|431.48|428.78|13
1737932990000|2025-01-26 23:09:50|431.48|428.78|431.63|428.93|431.64|428.94|431.48|428.78|15
1737933000000|2025-01-26 23:10:00|431.74|429.04|431.47|428.77|431.75|429.05|431.47|428.77|20
1737933010000|2025-01-26 23:10:10|431.46|428.76|431.65|428.95|431.78|429.08|431.46|428.76|14
1737933020000|2025-01-26 23:10:20|431.61|428.91|431.55|428.85|431.66|428.96|431.55|428.85|12
1737933030000|2025-01-26 23:10:30|431.56|428.86|431.66|428.96|431.66|428.96|431.56|428.86|13
1737933040000|2025-01-26 23:10:40|431.65|428.95|431.84|429.14|431.84|429.14|431.56|428.86|19
1737933050000|2025-01-26 23:10:50|431.85|429.15|431.78|429.08|432.02|429.32|431.78|429.08|17
1737933060000|2025-01-26 23:11:00|431.71|429.01|431.54|428.84|431.71|429.01|431.54|428.84|14
1737933070000|2025-01-26 23:11:10|431.53|428.83|431.75|429.05|431.75|429.05|431.5|428.8|17
1737933080000|2025-01-26 23:11:20|431.81|429.11|431.83|429.13|431.83|429.13|431.73|429.03|17
1737933090000|2025-01-26 23:11:30|431.84|429.14|432.03|429.33|432.03|429.33|431.83|429.13|13
1737933100000|2025-01-26 23:11:40|432.1|429.4|432.11|429.41|432.14|429.44|432.09|429.39|13
1737933110000|2025-01-26 23:11:50|432.13|429.43|432.6|429.9|432.61|429.91|432.13|429.43|21
1737933120000|2025-01-26 23:12:00|432.61|429.91|432.23|429.53|432.61|429.91|432.21|429.51|25
1737933130000|2025-01-26 23:12:10|432.22|429.52|431.85|429.15|432.22|429.52|431.85|429.15|15
1737933140000|2025-01-26 23:12:20|431.74|429.04|432.04|429.34|432.04|429.34|431.7|429|24
1737933150000|2025-01-26 23:12:30|432.05|429.35|432.11|429.41|432.16|429.46|432.05|429.35|14
1737933160000|2025-01-26 23:12:40|432.12|429.42|431.92|429.22|432.19|429.49|431.91|429.21|16
1737933170000|2025-01-26 23:12:50|431.93|429.23|431.64|428.94|431.93|429.23|431.63|428.93|18
1737933180000|2025-01-26 23:13:00|431.65|428.95|431.61|428.91|431.7|429|431.61|428.91|10
1737933190000|2025-01-26 23:13:10|431.62|428.92|431.57|428.87|431.81|429.11|431.57|428.87|18
1737933200000|2025-01-26 23:13:20|431.56|428.86|431.4|428.7|431.56|428.86|431.4|428.7|17
1737933210000|2025-01-26 23:13:30|431.39|428.69|431.37|428.67|431.39|428.69|431.32|428.62|7
1737933220000|2025-01-26 23:13:40|431.38|428.68|431.34|428.64|431.38|428.68|431.33|428.63|8
1737933230000|2025-01-26 23:13:50|431.33|428.63|431.3|428.6|431.33|428.63|431.28|428.58|9
1737933240000|2025-01-26 23:14:00|431.31|428.61|431.14|428.44|431.35|428.65|431.14|428.44|14
1737933250000|2025-01-26 23:14:10|431.07|428.37|431.02|428.32|431.07|428.37|431.02|428.32|6
1737933260000|2025-01-26 23:14:20|431|428.3|431.11|428.41|431.11|428.41|430.97|428.27|13
1737933270000|2025-01-26 23:14:30|431.12|428.42|431.03|428.33|431.27|428.57|431.03|428.33|10
1737933280000|2025-01-26 23:14:40|431.02|428.32|430.85|428.15|431.02|428.32|430.85|428.15|11
1737933290000|2025-01-26 23:14:50|430.84|428.14|430.92|428.22|430.95|428.25|430.84|428.14|7
1737933300000|2025-01-26 23:15:00|430.91|428.21|430.83|428.13|430.91|428.21|430.83|428.13|7
1737933310000|2025-01-26 23:15:10|430.82|428.12|430.85|428.15|430.86|428.16|430.82|428.12|3
1737933320000|2025-01-26 23:15:20|430.84|428.14|430.82|428.12|431.02|428.32|430.82|428.12|14
1737933330000|2025-01-26 23:15:30|430.22|427.52|429.88|427.18|430.22|427.52|429.86|427.16|16
1737933340000|2025-01-26 23:15:40|429.93|427.23|429.43|426.73|429.93|427.23|429.43|426.73|14
1737933350000|2025-01-26 23:15:50|429.41|426.71|429.41|426.71|429.51|426.81|429.38|426.68|14
1737933360000|2025-01-26 23:16:00|429.38|426.68|429.59|426.89|429.67|426.97|429.38|426.68|16
1737933370000|2025-01-26 23:16:10|429.64|426.94|429.6|426.9|429.69|426.99|429.53|426.83|14
1737933380000|2025-01-26 23:16:20|429.63|426.93|429.5|426.8|429.64|426.94|429.49|426.79|13
1737933390000|2025-01-26 23:16:30|429.49|426.79|429.44|426.74|429.49|426.79|429.35|426.65|14
1737933400000|2025-01-26 23:16:40|429.35|426.65|429.29|426.59|429.41|426.71|429.29|426.59|15
1737933410000|2025-01-26 23:16:50|429.16|426.46|428.67|425.97|429.25|426.55|428.67|425.97|23
1737933420000|2025-01-26 23:17:00|428.66|425.96|428.11|425.41|428.67|425.97|428.11|425.41|18
1737933430000|2025-01-26 23:17:10|428|425.3|427.61|424.91|428|425.3|427.46|424.76|20
1737933440000|2025-01-26 23:17:20|427.53|424.83|427.8|425.1|427.8|425.1|427.53|424.83|16
1737933450000|2025-01-26 23:17:30|427.81|425.11|427.32|424.62|427.92|425.22|427.32|424.62|19
1737933460000|2025-01-26 23:17:40|427.33|424.63|427.37|424.67|427.38|424.68|427.33|424.63|7
1737933470000|2025-01-26 23:17:50|427.21|424.51|427.17|424.47|427.21|424.51|427.17|424.47|5
1737933480000|2025-01-26 23:18:00|427.25|424.55|427.75|425.05|427.75|425.05|427.23|424.53|18
1737933490000|2025-01-26 23:18:10|427.97|425.27|428.34|425.64|428.34|425.64|427.97|425.27|23
1737933500000|2025-01-26 23:18:20|428.35|425.65|428.89|426.19|428.92|426.22|428.35|425.65|17
1737933510000|2025-01-26 23:18:30|428.92|426.22|429.42|426.72|429.42|426.72|428.92|426.22|15
1737933520000|2025-01-26 23:18:40|429.41|426.71|429.53|426.83|429.54|426.84|429.34|426.64|8
1737933530000|2025-01-26 23:18:50|429.54|426.84|429.48|426.78|429.54|426.84|429.48|426.78|3
1737933540000|2025-01-26 23:19:00|429.56|426.86|428.77|426.07|429.56|426.86|428.77|426.07|15
1737933550000|2025-01-26 23:19:10|428.78|426.08|428.91|426.21|428.91|426.21|428.78|426.08|15
1737933560000|2025-01-26 23:19:20|428.92|426.22|428.78|426.08|428.94|426.24|428.75|426.05|15
1737933570000|2025-01-26 23:19:30|428.75|426.05|429.15|426.45|429.15|426.45|428.75|426.05|12
1737933580000|2025-01-26 23:19:40|429.26|426.56|429.33|426.63|429.4|426.7|429.25|426.55|15
1737933590000|2025-01-26 23:19:50|429.39|426.69|429.45|426.75|429.53|426.83|429.37|426.67|13
1737933600000|2025-01-26 23:20:00|429.43|426.73|429.01|426.31|429.43|426.73|429.01|426.31|13
1737933610000|2025-01-26 23:20:10|429|426.3|428.43|425.73|429.01|426.31|428.43|425.73|15
1737933620000|2025-01-26 23:20:20|428.42|425.72|428.49|425.79|428.51|425.81|428.15|425.45|17
1737933630000|2025-01-26 23:20:30|428.5|425.8|428.21|425.51|428.5|425.8|428.21|425.51|19
1737933640000|2025-01-26 23:20:40|428.18|425.48|427.88|425.18|428.19|425.49|427.84|425.14|16
1737933650000|2025-01-26 23:20:50|427.87|425.17|427.25|424.55|427.87|425.17|427.05|424.35|19
1737933660000|2025-01-26 23:21:00|427.26|424.56|427.76|425.06|427.8|425.1|427.26|424.56|16
1737933670000|2025-01-26 23:21:10|427.77|425.07|427.54|424.84|427.79|425.09|427.47|424.77|13
1737933680000|2025-01-26 23:21:20|427.55|424.85|427.63|424.93|427.65|424.95|427.48|424.78|19
1737933690000|2025-01-26 23:21:30|427.62|424.92|428.04|425.34|428.04|425.34|427.62|424.92|17
1737933700000|2025-01-26 23:21:40|428.05|425.35|428.1|425.4|428.1|425.4|428.04|425.34|10
1737933710000|2025-01-26 23:21:50|428.11|425.41|428.16|425.46|428.24|425.54|428.1|425.4|16
1737933720000|2025-01-26 23:22:00|428.13|425.43|427.83|425.13|428.13|425.43|427.7|425|17
1737933730000|2025-01-26 23:22:10|427.82|425.12|427.44|424.74|427.84|425.14|427.44|424.74|16
1737933740000|2025-01-26 23:22:20|427.45|424.75|427.52|424.82|427.62|424.92|427.43|424.73|14
1737933750000|2025-01-26 23:22:30|427.41|424.71|427.09|424.39|427.45|424.75|427.04|424.34|21
1737933760000|2025-01-26 23:22:40|427.1|424.4|426.89|424.19|427.12|424.42|426.89|424.19|16
1737933770000|2025-01-26 23:22:50|426.92|424.22|426.37|423.67|426.98|424.28|426.37|423.67|21
1737933780000|2025-01-26 23:23:00|426.36|423.66|426.55|423.85|426.57|423.87|426.08|423.38|24
1737933790000|2025-01-26 23:23:10|426.61|423.91|426.88|424.18|427.05|424.35|426.61|423.91|17
1737933800000|2025-01-26 23:23:20|426.9|424.2|427.17|424.47|427.25|424.55|426.9|424.2|15
1737933810000|2025-01-26 23:23:30|427.18|424.48|427.69|424.99|427.69|424.99|427.18|424.48|16
1737933820000|2025-01-26 23:23:40|427.73|425.03|427.86|425.16|427.9|425.2|427.73|425.03|17
1737933830000|2025-01-26 23:23:50|427.87|425.17|427.96|425.26|427.98|425.28|427.87|425.17|12
1737933840000|2025-01-26 23:24:00|427.95|425.25|427.81|425.11|428.05|425.35|427.6|424.9|20
1737933850000|2025-01-26 23:24:10|427.75|425.05|427.69|424.99|427.85|425.15|427.63|424.93|17
1737933860000|2025-01-26 23:24:20|427.76|425.06|427.59|424.89|427.76|425.06|427.42|424.72|14
1737933870000|2025-01-26 23:24:30|427.65|424.95|427.6|424.9|427.65|424.95|427.6|424.9|3
1737933880000|2025-01-26 23:24:40|427.61|424.91|427.82|425.12|427.82|425.12|427.61|424.91|18
1737933890000|2025-01-26 23:24:50|427.78|425.08|427.93|425.23|427.93|425.23|427.78|425.08|13
1737933900000|2025-01-26 23:25:00|427.94|425.24|428.04|425.34|428.15|425.45|427.94|425.24|10
1737933910000|2025-01-26 23:25:10|427.99|425.29|427.62|424.92|427.99|425.29|427.62|424.92|16
1737933920000|2025-01-26 23:25:20|427.63|424.93|427.43|424.73|427.63|424.93|427.38|424.68|13
1737933930000|2025-01-26 23:25:30|427.44|424.74|427.34|424.64|427.56|424.86|427.34|424.64|11
1737933940000|2025-01-26 23:25:40|427.33|424.63|427.2|424.5|427.33|424.63|427.16|424.46|7
1737933950000|2025-01-26 23:25:50|427.19|424.49|427.12|424.42|427.19|424.49|427.12|424.42|8
1737933960000|2025-01-26 23:26:00|427.21|424.51|427.18|424.48|427.21|424.51|427.18|424.48|6
1737933970000|2025-01-26 23:26:10|427.22|424.52|427.38|424.68|427.44|424.74|427.22|424.52|18
1737933980000|2025-01-26 23:26:20|427.39|424.69|427.74|425.04|427.74|425.04|427.38|424.68|11
1737933990000|2025-01-26 23:26:30|427.75|425.05|427.99|425.29|427.99|425.29|427.75|425.05|10
1737934000000|2025-01-26 23:26:40|428.01|425.31|428.01|425.31|428.11|425.41|427.86|425.16|17
1737934010000|2025-01-26 23:26:50|428.09|425.39|428.01|425.31|428.25|425.55|427.96|425.26|17
1737934020000|2025-01-26 23:27:00|427.97|425.27|427.89|425.19|427.97|425.27|427.89|425.19|6
1737934030000|2025-01-26 23:27:10|427.83|425.13|428.06|425.36|428.07|425.37|427.83|425.13|8
1737934040000|2025-01-26 23:27:20|428.1|425.4|428.07|425.37|428.11|425.41|427.94|425.24|12
1737934050000|2025-01-26 23:27:30|428.02|425.32|428.03|425.33|428.14|425.44|428.02|425.32|8
1737934060000|2025-01-26 23:27:40|428.04|425.34|428.18|425.48|428.19|425.49|428.04|425.34|9
1737934070000|2025-01-26 23:27:50|428.19|425.49|428.05|425.35|428.19|425.49|428.05|425.35|10
1737934080000|2025-01-26 23:28:00|428.04|425.34|428.21|425.51|428.21|425.51|428.04|425.34|10
1737934090000|2025-01-26 23:28:10|428.2|425.5|427.65|424.95|428.2|425.5|427.63|424.93|17
1737934100000|2025-01-26 23:28:20|427.64|424.94|427.61|424.91|427.68|424.98|427.6|424.9|8
1737934110000|2025-01-26 23:28:30|427.63|424.93|427.89|425.19|427.89|425.19|427.47|424.77|22
1737934120000|2025-01-26 23:28:40|427.92|425.22|427.96|425.26|427.96|425.26|427.91|425.21|5
1737934130000|2025-01-26 23:28:50|427.95|425.25|427.97|425.27|427.97|425.27|427.82|425.12|13
1737934140000|2025-01-26 23:29:00|427.98|425.28|427.92|425.22|427.99|425.29|427.74|425.04|15
1737934150000|2025-01-26 23:29:10|427.93|425.23|427.83|425.13|427.94|425.24|427.75|425.05|10
1737934160000|2025-01-26 23:29:20|427.84|425.14|427.89|425.19|428.05|425.35|427.83|425.13|19
1737934170000|2025-01-26 23:29:30|427.85|425.15|428.04|425.34|428.04|425.34|427.82|425.12|13
1737934180000|2025-01-26 23:29:40|428.09|425.39|428.36|425.66|428.39|425.69|428.09|425.39|18
1737934190000|2025-01-26 23:29:50|428.37|425.67|428.29|425.59|428.44|425.74|428.26|425.56|13
1737934200000|2025-01-26 23:30:00|428.3|425.6|427.91|425.21|428.32|425.62|427.91|425.21|18
1737934210000|2025-01-26 23:30:10|427.9|425.2|427.89|425.19|427.9|425.2|427.8|425.1|9
1737934220000|2025-01-26 23:30:20|427.88|425.18|427.67|424.97|427.9|425.2|427.57|424.87|14
1737934230000|2025-01-26 23:30:30|427.63|424.93|427.48|424.78|427.63|424.93|427.48|424.78|9
1737934240000|2025-01-26 23:30:40|427.47|424.77|427.26|424.56|427.47|424.77|427.26|424.56|14
1737934250000|2025-01-26 23:30:50|427.25|424.55|427.02|424.32|427.25|424.55|427|424.3|15
1737934260000|2025-01-26 23:31:00|427.03|424.33|427.38|424.68|427.38|424.68|426.97|424.27|14
1737934270000|2025-01-26 23:31:10|427.37|424.67|427.23|424.53|427.37|424.67|427.03|424.33|17
1737934280000|2025-01-26 23:31:20|427.26|424.56|427.06|424.36|427.35|424.65|427.05|424.35|20
1737934290000|2025-01-26 23:31:30|427.07|424.37|427.08|424.38|427.09|424.39|427.07|424.37|6
1737934300000|2025-01-26 23:31:40|427.07|424.37|427.08|424.38|427.08|424.38|427.06|424.36|3
1737934310000|2025-01-26 23:31:50|427.15|424.45|427.36|424.66|427.53|424.83|427.15|424.45|16
1737934320000|2025-01-26 23:32:00|427.37|424.67|427.28|424.58|427.42|424.72|427.1|424.4|17
1737934330000|2025-01-26 23:32:10|427.24|424.54|427.6|424.9|427.63|424.93|427.17|424.47|17
1737934340000|2025-01-26 23:32:20|427.65|424.95|427.4|424.7|427.68|424.98|427.4|424.7|19
1737934350000|2025-01-26 23:32:30|427.3|424.6|426.87|424.17|427.3|424.6|426.87|424.17|16
1737934360000|2025-01-26 23:32:40|426.77|424.07|426.94|424.24|426.96|424.26|426.71|424.01|10
1737934370000|2025-01-26 23:32:50|426.95|424.25|426.94|424.24|426.99|424.29|426.93|424.23|6
1737934380000|2025-01-26 23:33:00|426.99|424.29|427.48|424.78|427.48|424.78|426.99|424.29|12
1737934390000|2025-01-26 23:33:10|427.54|424.84|427.7|425|427.7|425|427.53|424.83|9
1737934400000|2025-01-26 23:33:20|427.76|425.06|427.63|424.93|427.76|425.06|427.63|424.93|6
1737934410000|2025-01-26 23:33:30|427.62|424.92|427.94|425.24|427.94|425.24|427.59|424.89|12
1737934420000|2025-01-26 23:33:40|427.89|425.19|427.92|425.22|428.02|425.32|427.89|425.19|7
1737934430000|2025-01-26 23:33:50|427.87|425.17|427.54|424.84|427.87|425.17|427.54|424.84|9
1737934440000|2025-01-26 23:34:00|427.53|424.83|427.29|424.59|427.53|424.83|427.27|424.57|8
1737934450000|2025-01-26 23:34:10|427.28|424.58|427.01|424.31|427.28|424.58|427|424.3|13
1737934460000|2025-01-26 23:34:20|427|424.3|426.99|424.29|427|424.3|426.95|424.25|9
1737934470000|2025-01-26 23:34:30|427.04|424.34|426.98|424.28|427.04|424.34|426.95|424.25|10
1737934480000|2025-01-26 23:34:40|426.99|424.29|426.93|424.23|426.99|424.29|426.89|424.19|14
1737934490000|2025-01-26 23:34:50|426.98|424.28|426.92|424.22|427.01|424.31|426.92|424.22|7
1737934500000|2025-01-26 23:35:00|426.96|424.26|426.91|424.21|427.18|424.48|426.91|424.21|14
1737934510000|2025-01-26 23:35:10|426.81|424.11|426.74|424.04|426.81|424.11|426.7|424|10
1737934520000|2025-01-26 23:35:20|426.73|424.03|427.04|424.34|427.04|424.34|426.62|423.92|17
1737934530000|2025-01-26 23:35:30|426.96|424.26|426.78|424.08|426.96|424.26|426.72|424.02|15
1737934540000|2025-01-26 23:35:40|426.74|424.04|426.78|424.08|426.89|424.19|426.73|424.03|7
1737934550000|2025-01-26 23:35:50|426.8|424.1|426.75|424.05|426.84|424.14|426.75|424.05|11
1737934560000|2025-01-26 23:36:00|426.74|424.04|426.93|424.23|426.96|424.26|426.74|424.04|14
1737934570000|2025-01-26 23:36:10|426.89|424.19|426.96|424.26|426.96|424.26|426.89|424.19|6
1737934580000|2025-01-26 23:36:20|426.97|424.27|427.34|424.64|427.34|424.64|426.97|424.27|18
1737934590000|2025-01-26 23:36:30|427.35|424.65|427.49|424.79|427.49|424.79|427.35|424.65|10
1737934600000|2025-01-26 23:36:40|427.51|424.81|427.49|424.79|427.61|424.91|427.49|424.79|8
1737934610000|2025-01-26 23:36:50|427.5|424.8|427.64|424.94|427.64|424.94|427.5|424.8|10
1737934620000|2025-01-26 23:37:00|427.65|424.95|427.19|424.49|427.65|424.95|427.19|424.49|20
1737934630000|2025-01-26 23:37:10|427.15|424.45|427.32|424.62|427.32|424.62|427.15|424.45|15
1737934640000|2025-01-26 23:37:20|427.33|424.63|427.6|424.9|427.66|424.96|427.33|424.63|15
1737934650000|2025-01-26 23:37:30|427.58|424.88|427.42|424.72|427.6|424.9|427.39|424.69|8
1737934660000|2025-01-26 23:37:40|427.38|424.68|427.21|424.51|427.39|424.69|427.16|424.46|15
1737934670000|2025-01-26 23:37:50|427.22|424.52|426.98|424.28|427.22|424.52|426.96|424.26|9
1737934680000|2025-01-26 23:38:00|426.99|424.29|426.96|424.26|427.03|424.33|426.8|424.1|18
1737934690000|2025-01-26 23:38:10|426.95|424.25|427.04|424.34|427.06|424.36|426.91|424.21|8
1737934700000|2025-01-26 23:38:20|427.08|424.38|427.09|424.39|427.23|424.53|427.08|424.38|12
1737934710000|2025-01-26 23:38:30|427.12|424.42|427.4|424.7|427.43|424.73|427.12|424.42|12
1737934720000|2025-01-26 23:38:40|427.41|424.71|427.59|424.89|427.61|424.91|427.41|424.71|11
1737934730000|2025-01-26 23:38:50|427.6|424.9|427.69|424.99|427.7|425|427.6|424.9|11
1737934740000|2025-01-26 23:39:00|427.62|424.92|427.44|424.74|427.62|424.92|427.42|424.72|11
1737934750000|2025-01-26 23:39:10|427.45|424.75|427.36|424.66|427.5|424.8|427.3|424.6|12
1737934760000|2025-01-26 23:39:20|427.37|424.67|427.13|424.43|427.49|424.79|427.13|424.43|17
1737934770000|2025-01-26 23:39:30|427.12|424.42|427.56|424.86|427.56|424.86|427.12|424.42|19
1737934780000|2025-01-26 23:39:40|427.57|424.87|427.47|424.77|427.57|424.87|427.47|424.77|7
1737934790000|2025-01-26 23:39:50|427.46|424.76|427.44|424.74|427.47|424.77|427.44|424.74|8
1737934800000|2025-01-26 23:40:00|427.45|424.75|427.57|424.87|427.57|424.87|427.45|424.75|6
1737934810000|2025-01-26 23:40:10|427.51|424.81|427.46|424.76|427.51|424.81|427.46|424.76|3
1737934820000|2025-01-26 23:40:20|427.47|424.77|427.79|425.09|427.79|425.09|427.47|424.77|10
1737934830000|2025-01-26 23:40:30|427.71|425.01|427.91|425.21|427.91|425.21|427.71|425.01|10
1737934840000|2025-01-26 23:40:40|427.92|425.22|427.74|425.04|427.95|425.25|427.74|425.04|9
1737934850000|2025-01-26 23:40:50|427.73|425.03|427.7|425|427.73|425.03|427.67|424.97|8
1737934860000|2025-01-26 23:41:00|427.71|425.01|427.67|424.97|427.75|425.05|427.66|424.96|14
1737934870000|2025-01-26 23:41:10|427.59|424.89|427.46|424.76|427.59|424.89|427.46|424.76|10
1737934880000|2025-01-26 23:41:20|427.5|424.8|427.6|424.9|427.65|424.95|427.5|424.8|12
1737934890000|2025-01-26 23:41:30|427.56|424.86|427.51|424.81|427.56|424.86|427.5|424.8|8
1737934900000|2025-01-26 23:41:40|427.52|424.82|427.41|424.71|427.52|424.82|427.41|424.71|6
1737934910000|2025-01-26 23:41:50|427.45|424.75|427.49|424.79|427.49|424.79|427.45|424.75|4
1737934920000|2025-01-26 23:42:00|427.45|424.75|426.71|424.01|427.46|424.76|426.71|424.01|18
1737934930000|2025-01-26 23:42:10|426.66|423.96|426.7|424|426.74|424.04|426.66|423.96|11
1737934940000|2025-01-26 23:42:20|426.67|423.97|426.81|424.11|426.81|424.11|426.67|423.97|14
1737934950000|2025-01-26 23:42:30|426.85|424.15|426.79|424.09|426.85|424.15|426.79|424.09|7
1737934960000|2025-01-26 23:42:40|426.8|424.1|427.34|424.64|427.34|424.64|426.8|424.1|11
1737934970000|2025-01-26 23:42:50|427.33|424.63|427.23|424.53|427.33|424.63|427.17|424.47|8
1737934980000|2025-01-26 23:43:00|427.19|424.49|426.82|424.12|427.19|424.49|426.8|424.1|16
1737934990000|2025-01-26 23:43:10|426.85|424.15|427.34|424.64|427.34|424.64|426.85|424.15|15
1737935000000|2025-01-26 23:43:20|427.37|424.67|427.37|424.67|427.37|424.67|427.36|424.66|3
1737935010000|2025-01-26 23:43:30|427.38|424.68|427.63|424.93|427.64|424.94|427.31|424.61|17
1737935020000|2025-01-26 23:43:40|427.68|424.98|427.78|425.08|427.78|425.08|427.68|424.98|8
1737935030000|2025-01-26 23:43:50|427.79|425.09|427.88|425.18|427.88|425.18|427.79|425.09|6
1737935040000|2025-01-26 23:44:00|427.9|425.2|427.96|425.26|428|425.3|427.9|425.2|12
1737935050000|2025-01-26 23:44:10|427.97|425.27|427.85|425.15|427.97|425.27|427.72|425.02|17
1737935060000|2025-01-26 23:44:20|427.86|425.16|427.81|425.11|427.92|425.22|427.77|425.07|8
1737935070000|2025-01-26 23:44:30|427.77|425.07|427.71|425.01|427.77|425.07|427.71|425.01|7
1737935080000|2025-01-26 23:44:40|427.7|425|427.64|424.94|427.7|425|427.61|424.91|11
1737935090000|2025-01-26 23:44:50|427.65|424.95|427.52|424.82|427.73|425.03|427.52|424.82|12
1737935100000|2025-01-26 23:45:00|427.42|424.72|426.96|424.26|427.42|424.72|426.95|424.25|15
1737935110000|2025-01-26 23:45:10|426.98|424.28|426.77|424.07|426.98|424.28|426.77|424.07|13
1737935120000|2025-01-26 23:45:20|426.76|424.06|426.83|424.13|426.83|424.13|426.63|423.93|12
1737935130000|2025-01-26 23:45:30|426.78|424.08|426.72|424.02|426.78|424.08|426.66|423.96|6
1737935140000|2025-01-26 23:45:40|426.71|424.01|426.65|423.95|426.71|424.01|426.65|423.95|9
1737935150000|2025-01-26 23:45:50|426.66|423.96|426.51|423.81|426.74|424.04|426.51|423.81|13
1737935160000|2025-01-26 23:46:00|426.5|423.8|427|424.3|427|424.3|426.5|423.8|15
1737935170000|2025-01-26 23:46:10|426.96|424.26|426.66|423.96|426.96|424.26|426.66|423.96|10
1737935180000|2025-01-26 23:46:20|426.67|423.97|426.74|424.04|426.75|424.05|426.67|423.97|5
1737935190000|2025-01-26 23:46:30|426.7|424|426.86|424.16|426.86|424.16|426.63|423.93|13
1737935200000|2025-01-26 23:46:40|426.96|424.26|427.3|424.6|427.3|424.6|426.96|424.26|16
1737935210000|2025-01-26 23:46:50|427.31|424.61|427.51|424.81|427.53|424.83|427.29|424.59|17
1737935220000|2025-01-26 23:47:00|427.52|424.82|427.6|424.9|427.6|424.9|427.44|424.74|10
1737935230000|2025-01-26 23:47:10|427.57|424.87|427.35|424.65|427.58|424.88|427.26|424.56|18
1737935240000|2025-01-26 23:47:20|427.39|424.69|427.35|424.65|427.52|424.82|427.35|424.65|11
1737935250000|2025-01-26 23:47:30|427.32|424.62|427.3|424.6|427.32|424.62|427.3|424.6|3
1737935260000|2025-01-26 23:47:40|427.29|424.59|427.15|424.45|427.29|424.59|427.15|424.45|8
1737935270000|2025-01-26 23:47:50|427.16|424.46|427.42|424.72|427.44|424.74|427.16|424.46|14
1737935280000|2025-01-26 23:48:00|427.43|424.73|427.18|424.48|427.43|424.73|427.18|424.48|13
1737935290000|2025-01-26 23:48:10|427.17|424.47|427.24|424.54|427.24|424.54|427.17|424.47|3
1737935300000|2025-01-26 23:48:20|427.23|424.53|427.25|424.55|427.26|424.56|427.19|424.49|10
1737935310000|2025-01-26 23:48:30|427.26|424.56|427.29|424.59|427.32|424.62|427.17|424.47|8
1737935320000|2025-01-26 23:48:40|427.3|424.6|427.32|424.62|427.56|424.86|427.29|424.59|17
1737935330000|2025-01-26 23:48:50|427.26|424.56|427.15|424.45|427.27|424.57|427.15|424.45|9
1737935340000|2025-01-26 23:49:00|427.16|424.46|427.31|424.61|427.32|424.62|427.16|424.46|6
1737935350000|2025-01-26 23:49:10|427.28|424.58|427.3|424.6|427.3|424.6|427.07|424.37|14
1737935360000|2025-01-26 23:49:20|427.34|424.64|427.5|424.8|427.51|424.81|427.34|424.64|5
1737935370000|2025-01-26 23:49:30|427.57|424.87|427.59|424.89|427.59|424.89|427.54|424.84|4
1737935380000|2025-01-26 23:49:40|427.6|424.9|427.67|424.97|427.67|424.97|427.6|424.9|8
1737935390000|2025-01-26 23:49:50|427.74|425.04|427.76|425.06|427.77|425.07|427.7|425|7
1737935400000|2025-01-26 23:50:00|427.74|425.04|427.18|424.48|427.76|425.06|427.11|424.41|17
1737935410000|2025-01-26 23:50:10|427.17|424.47|427.15|424.45|427.38|424.68|427.15|424.45|16
1737935420000|2025-01-26 23:50:20|427.11|424.41|426.83|424.13|427.12|424.42|426.82|424.12|14
1737935430000|2025-01-26 23:50:30|426.81|424.11|426.71|424.01|426.9|424.2|426.7|424|15
1737935440000|2025-01-26 23:50:40|426.7|424|426.86|424.16|426.92|424.22|426.7|424|9
1737935450000|2025-01-26 23:50:50|426.85|424.15|426.77|424.07|426.85|424.15|426.76|424.06|4
1737935460000|2025-01-26 23:51:00|426.81|424.11|426.86|424.16|426.92|424.22|426.81|424.11|8
1737935470000|2025-01-26 23:51:10|426.93|424.23|426.87|424.17|426.97|424.27|426.87|424.17|10
1737935480000|2025-01-26 23:51:20|426.89|424.19|427.23|424.53|427.27|424.57|426.89|424.19|11
1737935490000|2025-01-26 23:51:30|427.24|424.54|427.26|424.56|427.26|424.56|427.24|424.54|3
1737935500000|2025-01-26 23:51:40|427.27|424.57|427.31|424.61|427.33|424.63|427.27|424.57|4
1737935510000|2025-01-26 23:51:50|427.33|424.63|427.3|424.6|427.4|424.7|427.25|424.55|15
1737935520000|2025-01-26 23:52:00|427.29|424.59|427.08|424.38|427.29|424.59|427.05|424.35|12
1737935530000|2025-01-26 23:52:10|427.11|424.41|427.02|424.32|427.11|424.41|427.01|424.31|8
1737935540000|2025-01-26 23:52:20|427|424.3|426.96|424.26|427.03|424.33|426.94|424.24|15
1737935550000|2025-01-26 23:52:30|426.98|424.28|426.93|424.23|426.98|424.28|426.9|424.2|14
1737935560000|2025-01-26 23:52:40|426.92|424.22|426.92|424.22|426.99|424.29|426.92|424.22|8
1737935570000|2025-01-26 23:52:50|427|424.3|427.03|424.33|427.03|424.33|426.97|424.27|4
1737935580000|2025-01-26 23:53:00|426.99|424.29|426.98|424.28|426.99|424.29|426.98|424.28|6
1737935590000|2025-01-26 23:53:10|426.97|424.27|426.61|423.91|426.97|424.27|426.61|423.91|15
1737935600000|2025-01-26 23:53:20|426.46|423.76|426.57|423.87|426.66|423.96|426.33|423.63|20
1737935610000|2025-01-26 23:53:30|426.56|423.86|426.65|423.95|426.65|423.95|426.55|423.85|12
1737935620000|2025-01-26 23:53:40|426.66|423.96|426.65|423.95|426.67|423.97|426.62|423.92|6
1737935630000|2025-01-26 23:53:50|426.64|423.94|426.65|423.95|426.83|424.13|426.64|423.94|15
1737935640000|2025-01-26 23:54:00|426.57|423.87|426.88|424.18|426.89|424.19|426.57|423.87|15
1737935650000|2025-01-26 23:54:10|426.87|424.17|426.75|424.05|426.87|424.17|426.74|424.04|15
1737935660000|2025-01-26 23:54:20|426.74|424.04|426.69|423.99|426.81|424.11|426.68|423.98|8
1737935670000|2025-01-26 23:54:30|426.68|423.98|426.76|424.06|426.77|424.07|426.66|423.96|8
1737935680000|2025-01-26 23:54:40|426.83|424.13|426.9|424.2|426.9|424.2|426.83|424.13|8
1737935690000|2025-01-26 23:54:50|426.91|424.21|427.13|424.43|427.13|424.43|426.91|424.21|8
1737935700000|2025-01-26 23:55:00|427.08|424.38|426.5|423.8|427.08|424.38|426.49|423.79|18
1737935710000|2025-01-26 23:55:10|426.43|423.73|426.44|423.74|426.44|423.74|426.3|423.6|13
1737935720000|2025-01-26 23:55:20|426.43|423.73|426.49|423.79|426.49|423.79|426.42|423.72|9
1737935730000|2025-01-26 23:55:30|426.51|423.81|426.43|423.73|426.53|423.83|426.42|423.72|9
1737935740000|2025-01-26 23:55:40|426.48|423.78|426.5|423.8|426.5|423.8|426.48|423.78|7
1737935750000|2025-01-26 23:55:50|426.53|423.83|426.55|423.85|426.59|423.89|426.53|423.83|7
1737935760000|2025-01-26 23:56:00|426.51|423.81|426.42|423.72|426.56|423.86|426.42|423.72|7
1737935770000|2025-01-26 23:56:10|426.39|423.69|426.55|423.85|426.55|423.85|426.39|423.69|8
1737935780000|2025-01-26 23:56:20|426.56|423.86|426.4|423.7|426.56|423.86|426.4|423.7|5
1737935790000|2025-01-26 23:56:30|426.45|423.75|426.6|423.9|426.6|423.9|426.45|423.75|8
1737935800000|2025-01-26 23:56:40|426.61|423.91|426.67|423.97|426.7|424|426.61|423.91|8
1737935810000|2025-01-26 23:56:50|426.68|423.98|426.91|424.21|426.91|424.21|426.68|423.98|12
1737935820000|2025-01-26 23:57:00|426.92|424.22|426.9|424.2|427.02|424.32|426.9|424.2|14
1737935830000|2025-01-26 23:57:10|426.91|424.21|426.89|424.19|426.92|424.22|426.88|424.18|4
1737935840000|2025-01-26 23:57:20|426.9|424.2|427.1|424.4|427.1|424.4|426.9|424.2|5
1737935850000|2025-01-26 23:57:30|427.13|424.43|426.87|424.17|427.16|424.46|426.87|424.17|11
1737935860000|2025-01-26 23:57:40|426.82|424.12|426.75|424.05|426.87|424.17|426.75|424.05|12
1737935870000|2025-01-26 23:57:50|426.79|424.09|426.83|424.13|426.87|424.17|426.79|424.09|7
1737935880000|2025-01-26 23:58:00|426.9|424.2|426.7|424|426.9|424.2|426.7|424|8
1737935890000|2025-01-26 23:58:10|426.69|423.99|426.63|423.93|426.69|423.99|426.61|423.91|7
1737935900000|2025-01-26 23:58:20|426.6|423.9|426.63|423.93|426.63|423.93|426.52|423.82|13
1737935910000|2025-01-26 23:58:30|426.69|423.99|426.86|424.16|426.88|424.18|426.69|423.99|11
1737935920000|2025-01-26 23:58:40|426.87|424.17|426.78|424.08|426.9|424.2|426.78|424.08|11
1737935930000|2025-01-26 23:58:50|426.77|424.07|426.69|423.99|426.77|424.07|426.69|423.99|6
1737935940000|2025-01-26 23:59:00|426.68|423.98|426.06|423.36|426.68|423.98|426.04|423.34|18
1737935950000|2025-01-26 23:59:10|426.07|423.37|426.27|423.57|426.32|423.62|426.05|423.35|16
1737935960000|2025-01-26 23:59:20|426.23|423.53|426.2|423.5|426.23|423.53|426.13|423.43|12
1737935970000|2025-01-26 23:59:30|426.23|423.53|426.44|423.74|426.49|423.79|426.23|423.53|12
1737935980000|2025-01-26 23:59:40|426.45|423.75|426.53|423.83|426.53|423.83|426.43|423.73|9
1737935990000|2025-01-26 23:59:50|426.52|423.82|426.41|423.71|426.52|423.82|426.41|423.71|10
1737936000000|2025-01-27 00:00:00|426.4|423.7|426.25|423.55|426.4|423.7|426.23|423.53|12
1737936010000|2025-01-27 00:00:10|426.23|423.53|426.08|423.38|426.23|423.53|426.01|423.31|16
1737936020000|2025-01-27 00:00:20|426.06|423.36|426.18|423.48|426.22|423.52|426|423.3|16
1737936030000|2025-01-27 00:00:30|426.14|423.44|425.83|423.13|426.14|423.44|425.83|423.13|10
1737936040000|2025-01-27 00:00:40|425.82|423.12|425.75|423.05|425.82|423.12|425.75|423.05|9
1737936050000|2025-01-27 00:00:50|425.74|423.04|425.63|422.93|425.74|423.04|425.63|422.93|4
1737936060000|2025-01-27 00:01:00|425.64|422.94|424.97|422.27|425.65|422.95|424.97|422.27|21
1737936070000|2025-01-27 00:01:10|424.93|422.23|424.49|421.79|424.93|422.23|424.38|421.68|17
1737936080000|2025-01-27 00:01:20|424.5|421.8|423.86|421.16|424.5|421.8|423.78|421.08|28
1737936090000|2025-01-27 00:01:30|423.87|421.17|423.45|420.75|423.97|421.27|423.45|420.75|16
1737936100000|2025-01-27 00:01:40|423.49|420.79|423.28|420.58|423.7|421|422.99|420.29|25
1737936110000|2025-01-27 00:01:50|423.24|420.54|423.24|420.54|423.56|420.86|423.21|420.51|17
1737936120000|2025-01-27 00:02:00|423.25|420.55|423.43|420.73|423.56|420.86|423.25|420.55|21
1737936130000|2025-01-27 00:02:10|423.41|420.71|422.52|419.82|423.42|420.72|422.4|419.7|19
1737936140000|2025-01-27 00:02:20|422.41|419.71|422.73|420.03|422.73|420.03|422.35|419.65|18
1737936150000|2025-01-27 00:02:30|422.37|419.67|422.46|419.76|422.64|419.94|422.3|419.6|25
1737936160000|2025-01-27 00:02:40|422.44|419.74|422.4|419.7|422.44|419.74|422.2|419.5|21
1737936170000|2025-01-27 00:02:50|422.33|419.63|422.3|419.6|422.34|419.64|422.27|419.57|12
1737936180000|2025-01-27 00:03:00|422.26|419.56|421.83|419.13|422.26|419.56|421.74|419.04|18
1737936190000|2025-01-27 00:03:10|421.87|419.17|423.06|420.36|423.14|420.44|421.87|419.17|19
1737936200000|2025-01-27 00:03:20|423.08|420.38|423.54|420.84|423.55|420.85|423.08|420.38|16
1737936210000|2025-01-27 00:03:30|423.55|420.85|424.04|421.34|424.05|421.35|423.55|420.85|14
1737936220000|2025-01-27 00:03:40|424|421.3|424.22|421.52|424.22|421.52|423.94|421.24|14
1737936230000|2025-01-27 00:03:50|424.23|421.53|424.78|422.08|424.9|422.2|424.23|421.53|12
1737936240000|2025-01-27 00:04:00|424.79|422.09|425.21|422.51|425.21|422.51|424.72|422.02|18
1737936250000|2025-01-27 00:04:10|425.2|422.5|425.48|422.78|425.48|422.78|425.01|422.31|18
1737936260000|2025-01-27 00:04:20|425.49|422.79|425.8|423.1|425.8|423.1|425.49|422.79|17
1737936270000|2025-01-27 00:04:30|425.86|423.16|426.16|423.46|426.27|423.57|425.86|423.16|11
1737936280000|2025-01-27 00:04:40|426.17|423.47|426.44|423.74|426.47|423.77|426.17|423.47|19
1737936290000|2025-01-27 00:04:50|426.38|423.68|426.34|423.64|426.46|423.76|426.32|423.62|9
1737936300000|2025-01-27 00:05:00|426.42|423.72|426.75|424.05|426.79|424.09|426.42|423.72|16
1737936310000|2025-01-27 00:05:10|426.7|424|426.9|424.2|426.9|424.2|426.64|423.94|17
1737936320000|2025-01-27 00:05:20|426.91|424.21|427.06|424.36|427.06|424.36|426.9|424.2|11
1737936330000|2025-01-27 00:05:30|427.07|424.37|427.1|424.4|427.11|424.41|427.04|424.34|9
1737936340000|2025-01-27 00:05:40|427.11|424.41|426.6|423.9|427.11|424.41|426.48|423.78|19
1737936350000|2025-01-27 00:05:50|426.65|423.95|427.15|424.45|427.15|424.45|426.65|423.95|14
1737936360000|2025-01-27 00:06:00|427.16|424.46|427.6|424.9|427.6|424.9|427.16|424.46|8
1737936370000|2025-01-27 00:06:10|427.61|424.91|427.51|424.81|427.62|424.92|427.46|424.76|11
1737936380000|2025-01-27 00:06:20|427.52|424.82|427.77|425.07|427.78|425.08|427.52|424.82|14
1737936390000|2025-01-27 00:06:30|427.74|425.04|427.81|425.11|427.81|425.11|427.71|425.01|9
1737936400000|2025-01-27 00:06:40|427.86|425.16|427.89|425.19|427.89|425.19|427.86|425.16|6
1737936410000|2025-01-27 00:06:50|427.9|425.2|428.1|425.4|428.17|425.47|427.9|425.2|13
1737936420000|2025-01-27 00:07:00|428.08|425.38|427.74|425.04|428.08|425.38|427.73|425.03|12
1737936430000|2025-01-27 00:07:10|427.73|425.03|427.52|424.82|427.73|425.03|427.45|424.75|20
1737936440000|2025-01-27 00:07:20|427.55|424.85|428.03|425.33|428.06|425.36|427.55|424.85|17
1737936450000|2025-01-27 00:07:30|428.04|425.34|428.3|425.6|428.3|425.6|428.04|425.34|13
1737936460000|2025-01-27 00:07:40|428.16|425.46|428.23|425.53|428.23|425.53|428.13|425.43|11
1737936470000|2025-01-27 00:07:50|428.24|425.54|428.42|425.72|428.42|425.72|428.23|425.53|13
1737936480000|2025-01-27 00:08:00|428.43|425.73|428.32|425.62|428.47|425.77|428.32|425.62|11
1737936490000|2025-01-27 00:08:10|428.4|425.7|428.4|425.7|428.4|425.7|428.4|425.7|1
1737936500000|2025-01-27 00:08:20|428.41|425.71|428.68|425.98|428.8|426.1|428.32|425.62|18
1737936510000|2025-01-27 00:08:30|428.71|426.01|428.76|426.06|428.76|426.06|428.71|426.01|6
1737936520000|2025-01-27 00:08:40|428.77|426.07|428.89|426.19|428.89|426.19|428.77|426.07|8
1737936530000|2025-01-27 00:08:50|428.9|426.2|428.92|426.22|428.92|426.22|428.88|426.18|7
1737936540000|2025-01-27 00:09:00|428.82|426.12|428.74|426.04|428.83|426.13|428.62|425.92|13
1737936550000|2025-01-27 00:09:10|428.7|426|428.55|425.85|428.7|426|428.48|425.78|16
1737936560000|2025-01-27 00:09:20|428.54|425.84|428.41|425.71|428.54|425.84|428.41|425.71|7
1737936570000|2025-01-27 00:09:30|428.4|425.7|428.41|425.71|428.42|425.72|428.4|425.7|6
1737936580000|2025-01-27 00:09:40|428.4|425.7|428.27|425.57|428.4|425.7|428.26|425.56|7
1737936590000|2025-01-27 00:09:50|428.28|425.58|428.47|425.77|428.47|425.77|428.28|425.58|12
1737936600000|2025-01-27 00:10:00|428.46|425.76|428.61|425.91|428.71|426.01|428.45|425.75|15
1737936610000|2025-01-27 00:10:10|428.57|425.87|428.4|425.7|428.58|425.88|428.36|425.66|12
1737936620000|2025-01-27 00:10:20|428.49|425.79|428.48|425.78|428.53|425.83|428.48|425.78|10
1737936630000|2025-01-27 00:10:30|428.49|425.79|428.62|425.92|428.65|425.95|428.48|425.78|12
1737936640000|2025-01-27 00:10:40|428.6|425.9|428.29|425.59|428.6|425.9|428.22|425.52|11
1737936650000|2025-01-27 00:10:50|428.36|425.66|428.49|425.79|428.49|425.79|428.33|425.63|12
1737936660000|2025-01-27 00:11:00|428.5|425.8|428.24|425.54|428.7|426|428.24|425.54|19
1737936670000|2025-01-27 00:11:10|428.26|425.56|428.22|425.52|428.26|425.56|428.22|425.52|5
1737936680000|2025-01-27 00:11:20|428.29|425.59|428.63|425.93|428.63|425.93|428.29|425.59|10
1737936690000|2025-01-27 00:11:30|428.64|425.94|428.64|425.94|428.64|425.94|428.56|425.86|6
1737936700000|2025-01-27 00:11:40|428.65|425.95|428.68|425.98|428.68|425.98|428.65|425.95|4
1737936710000|2025-01-27 00:11:50|428.77|426.07|428.77|426.07|428.81|426.11|428.77|426.07|7
1737936720000|2025-01-27 00:12:00|428.78|426.08|428.44|425.74|428.78|426.08|428.43|425.73|20
1737936730000|2025-01-27 00:12:10|428.43|425.73|428.39|425.69|428.43|425.73|428.35|425.65|10
1737936740000|2025-01-27 00:12:20|428.41|425.71|428.52|425.82|428.55|425.85|428.41|425.71|7
1737936750000|2025-01-27 00:12:30|428.53|425.83|428.35|425.65|428.56|425.86|428.3|425.6|16
1737936760000|2025-01-27 00:12:40|428.36|425.66|428.43|425.73|428.43|425.73|428.35|425.65|4
1737936770000|2025-01-27 00:12:50|428.44|425.74|428.34|425.64|428.47|425.77|428.34|425.64|8
1737936780000|2025-01-27 00:13:00|428.3|425.6|427.99|425.29|428.3|425.6|427.88|425.18|13
1737936790000|2025-01-27 00:13:10|428|425.3|428.08|425.38|428.08|425.38|428|425.3|5
1737936800000|2025-01-27 00:13:20|428.1|425.4|428.16|425.46|428.16|425.46|428.1|425.4|2
1737936810000|2025-01-27 00:13:30|428.17|425.47|428.19|425.49|428.19|425.49|428.17|425.47|3
1737936820000|2025-01-27 00:13:40|428.18|425.48|428.02|425.32|428.18|425.48|427.99|425.29|9
1737936830000|2025-01-27 00:13:50|428.04|425.34|428.13|425.43|428.13|425.43|428.04|425.34|7
1737936840000|2025-01-27 00:14:00|428.12|425.42|427.87|425.17|428.12|425.42|427.84|425.14|13
1737936850000|2025-01-27 00:14:10|427.84|425.14|427.98|425.28|427.98|425.28|427.77|425.07|12
1737936860000|2025-01-27 00:14:20|428.02|425.32|428.17|425.47|428.17|425.47|428.02|425.32|10
1737936870000|2025-01-27 00:14:30|428.19|425.49|428.17|425.47|428.2|425.5|428.16|425.46|10
1737936880000|2025-01-27 00:14:40|428.18|425.48|428.22|425.52|428.22|425.52|428.18|425.48|5
1737936890000|2025-01-27 00:14:50|428.3|425.6|428.41|425.71|428.41|425.71|428.3|425.6|8
1737936900000|2025-01-27 00:15:00|428.39|425.69|428.24|425.54|428.39|425.69|428.09|425.39|11
1737936910000|2025-01-27 00:15:10|428.25|425.55|428.64|425.94|428.64|425.94|428.25|425.55|15
1737936920000|2025-01-27 00:15:20|428.71|426.01|428.79|426.09|428.79|426.09|428.71|426.01|9
1737936930000|2025-01-27 00:15:30|428.8|426.1|428.82|426.12|428.82|426.12|428.8|426.1|5
1737936940000|2025-01-27 00:15:40|428.83|426.13|428.7|426|428.84|426.14|428.7|426|14
1737936950000|2025-01-27 00:15:50|428.61|425.91|428.23|425.53|428.62|425.92|428.22|425.52|11
1737936960000|2025-01-27 00:16:00|428.16|425.46|427.82|425.12|428.16|425.46|427.77|425.07|14
1737936970000|2025-01-27 00:16:10|427.77|425.07|427.69|424.99|427.77|425.07|427.59|424.89|13
1737936980000|2025-01-27 00:16:20|427.7|425|427.94|425.24|427.94|425.24|427.7|425|17
1737936990000|2025-01-27 00:16:30|428.18|425.48|428.24|425.54|428.24|425.54|428.18|425.48|9
1737937000000|2025-01-27 00:16:40|428.22|425.52|428.18|425.48|428.22|425.52|428.15|425.45|11
1737937010000|2025-01-27 00:16:50|428.19|425.49|428.48|425.78|428.48|425.78|428.19|425.49|13
1737937020000|2025-01-27 00:17:00|428.49|425.79|428.62|425.92|428.62|425.92|428.44|425.74|15
1737937030000|2025-01-27 00:17:10|428.66|425.96|428.64|425.94|428.87|426.17|428.64|425.94|12
1737937040000|2025-01-27 00:17:20|428.63|425.93|428.58|425.88|428.79|426.09|428.58|425.88|11
1737937050000|2025-01-27 00:17:30|428.54|425.84|428.32|425.62|428.54|425.84|428.07|425.37|19
1737937060000|2025-01-27 00:17:40|428.33|425.63|428.31|425.61|428.33|425.63|428.25|425.55|10
1737937070000|2025-01-27 00:17:50|428.33|425.63|428.38|425.68|428.38|425.68|428.33|425.63|8
1737937080000|2025-01-27 00:18:00|428.39|425.69|428.32|425.62|428.39|425.69|428.3|425.6|6
1737937090000|2025-01-27 00:18:10|428.33|425.63|428.25|425.55|428.36|425.66|428.25|425.55|7
1737937100000|2025-01-27 00:18:20|428.24|425.54|428.31|425.61|428.31|425.61|428.24|425.54|8
1737937110000|2025-01-27 00:18:30|428.32|425.62|428.39|425.69|428.44|425.74|428.32|425.62|14
1737937120000|2025-01-27 00:18:40|428.31|425.61|428.14|425.44|428.32|425.62|428.11|425.41|9
1737937130000|2025-01-27 00:18:50|428.15|425.45|428.11|425.41|428.15|425.45|428.1|425.4|6
1737937140000|2025-01-27 00:19:00|428.3|425.6|428.3|425.6|428.37|425.67|428.26|425.56|12
1737937150000|2025-01-27 00:19:10|428.18|425.48|427.93|425.23|428.18|425.48|427.92|425.22|9
1737937160000|2025-01-27 00:19:20|427.92|425.22|427.91|425.21|427.94|425.24|427.91|425.21|4
1737937170000|2025-01-27 00:19:30|427.92|425.22|427.91|425.21|427.92|425.22|427.88|425.18|5
1737937180000|2025-01-27 00:19:40|427.9|425.2|427.5|424.8|427.9|425.2|427.5|424.8|11
1737937190000|2025-01-27 00:19:50|427.49|424.79|427.34|424.64|427.49|424.79|427.31|424.61|13
1737937200000|2025-01-27 00:20:00|427.35|424.65|426.98|424.28|427.36|424.66|426.96|424.26|11
1737937210000|2025-01-27 00:20:10|426.93|424.23|427.11|424.41|427.14|424.44|426.79|424.09|15
1737937220000|2025-01-27 00:20:20|427.12|424.42|426.99|424.29|427.12|424.42|426.99|424.29|9
1737937230000|2025-01-27 00:20:30|427.01|424.31|427.04|424.34|427.04|424.34|426.99|424.29|7
1737937240000|2025-01-27 00:20:40|427.05|424.35|427.22|424.52|427.22|424.52|427.05|424.35|8
1737937250000|2025-01-27 00:20:50|427.23|424.53|427.05|424.35|427.24|424.54|427.05|424.35|8
1737937260000|2025-01-27 00:21:00|427.04|424.34|426.48|423.78|427.04|424.34|426.47|423.77|12
1737937270000|2025-01-27 00:21:10|426.49|423.79|426.52|423.82|426.61|423.91|426.47|423.77|10
1737937280000|2025-01-27 00:21:20|426.51|423.81|426.56|423.86|426.6|423.9|426.51|423.81|15
1737937290000|2025-01-27 00:21:30|426.52|423.82|426.77|424.07|426.77|424.07|426.52|423.82|10
1737937300000|2025-01-27 00:21:40|426.85|424.15|427.42|424.72|427.42|424.72|426.85|424.15|12
1737937310000|2025-01-27 00:21:50|427.43|424.73|427.53|424.83|427.55|424.85|427.43|424.73|7
1737937320000|2025-01-27 00:22:00|427.48|424.78|427.54|424.84|427.54|424.84|427.47|424.77|8
1737937330000|2025-01-27 00:22:10|427.51|424.81|427.37|424.67|427.52|424.82|427.32|424.62|9
1737937340000|2025-01-27 00:22:20|427.34|424.64|426.91|424.21|427.35|424.65|426.91|424.21|18
1737937350000|2025-01-27 00:22:30|426.9|424.2|426.76|424.06|426.9|424.2|426.75|424.05|11
1737937360000|2025-01-27 00:22:40|426.77|424.07|426.78|424.08|426.78|424.08|426.77|424.07|2
1737937370000|2025-01-27 00:22:50|426.79|424.09|426.5|423.8|426.79|424.09|426.5|423.8|10
1737937380000|2025-01-27 00:23:00|426.51|423.81|426.48|423.78|426.53|423.83|426.43|423.73|8
1737937390000|2025-01-27 00:23:10|426.49|423.79|426.37|423.67|426.49|423.79|426.32|423.62|8
1737937400000|2025-01-27 00:23:20|426.38|423.68|426.4|423.7|426.4|423.7|426.38|423.68|5
1737937410000|2025-01-27 00:23:30|426.41|423.71|426.44|423.74|426.44|423.74|426.4|423.7|8
1737937420000|2025-01-27 00:23:40|426.45|423.75|426.61|423.91|426.61|423.91|426.45|423.75|9
1737937430000|2025-01-27 00:23:50|426.62|423.92|426.69|423.99|426.72|424.02|426.62|423.92|8
1737937440000|2025-01-27 00:24:00|426.7|424|426.33|423.63|426.7|424|426.3|423.6|12
1737937450000|2025-01-27 00:24:10|426.34|423.64|426.37|423.67|426.37|423.67|426.34|423.64|4
1737937460000|2025-01-27 00:24:20|426.38|423.68|426.32|423.62|426.38|423.68|426.3|423.6|7
1737937470000|2025-01-27 00:24:30|426.34|423.64|426.33|423.63|426.36|423.66|426.3|423.6|8
1737937480000|2025-01-27 00:24:40|426.34|423.64|426.41|423.71|426.48|423.78|426.34|423.64|9
1737937490000|2025-01-27 00:24:50|426.37|423.67|426.38|423.68|426.39|423.69|426.33|423.63|8
1737937500000|2025-01-27 00:25:00|426.39|423.69|426.73|424.03|426.73|424.03|426.39|423.69|17
1737937510000|2025-01-27 00:25:10|426.72|424.02|427.05|424.35|427.05|424.35|426.65|423.95|14
1737937520000|2025-01-27 00:25:20|427.08|424.38|427.1|424.4|427.1|424.4|427.07|424.37|7
1737937530000|2025-01-27 00:25:30|427.13|424.43|427.17|424.47|427.21|424.51|427.13|424.43|12
1737937540000|2025-01-27 00:25:40|427.13|424.43|427.2|424.5|427.23|424.53|427.09|424.39|9
1737937550000|2025-01-27 00:25:50|427.27|424.57|427.31|424.61|427.31|424.61|427.27|424.57|5
1737937560000|2025-01-27 00:26:00|427.32|424.62|427.08|424.38|427.33|424.63|427.06|424.36|13
1737937570000|2025-01-27 00:26:10|427.09|424.39|427.12|424.42|427.16|424.46|427.09|424.39|5
1737937580000|2025-01-27 00:26:20|427.14|424.44|427.22|424.52|427.22|424.52|427.13|424.43|4
1737937590000|2025-01-27 00:26:30|427.23|424.53|427.33|424.63|427.33|424.63|427.23|424.53|6
1737937600000|2025-01-27 00:26:40|427.34|424.64|427.39|424.69|427.39|424.69|427.33|424.63|7
1737937610000|2025-01-27 00:26:50|427.38|424.68|427.54|424.84|427.55|424.85|427.38|424.68|13
1737937620000|2025-01-27 00:27:00|427.55|424.85|427.41|424.71|427.57|424.87|427.4|424.7|12
1737937630000|2025-01-27 00:27:10|427.42|424.72|427.43|424.73|427.43|424.73|427.41|424.71|4
1737937640000|2025-01-27 00:27:20|427.44|424.74|427.27|424.57|427.5|424.8|427.27|424.57|8
1737937650000|2025-01-27 00:27:30|427.26|424.56|427.28|424.58|427.28|424.58|427.21|424.51|5
1737937660000|2025-01-27 00:27:40|427.32|424.62|427.49|424.79|427.49|424.79|427.32|424.62|11
1737937670000|2025-01-27 00:27:50|427.5|424.8|427.65|424.95|427.65|424.95|427.5|424.8|9
1737937680000|2025-01-27 00:28:00|427.66|424.96|427.73|425.03|427.76|425.06|427.64|424.94|11
1737937690000|2025-01-27 00:28:10|427.74|425.04|427.76|425.06|427.76|425.06|427.64|424.94|7
1737937700000|2025-01-27 00:28:20|427.77|425.07|427.79|425.09|427.79|425.09|427.77|425.07|3
1737937710000|2025-01-27 00:28:30|427.8|425.1|427.79|425.09|427.8|425.1|427.77|425.07|5
1737937720000|2025-01-27 00:28:40|427.69|424.99|427.34|424.64|427.69|424.99|427.34|424.64|13
1737937730000|2025-01-27 00:28:50|427.28|424.58|427.01|424.31|427.28|424.58|427|424.3|4
1737937740000|2025-01-27 00:29:00|427.04|424.34|427.3|424.6|427.3|424.6|427.04|424.34|12
1737937750000|2025-01-27 00:29:10|427.31|424.61|427.34|424.64|427.4|424.7|427.31|424.61|12
1737937760000|2025-01-27 00:29:20|427.39|424.69|427.37|424.67|427.45|424.75|427.37|424.67|4
1737937770000|2025-01-27 00:29:30|427.38|424.68|427.02|424.32|427.48|424.78|427.02|424.32|11
1737937780000|2025-01-27 00:29:40|427.04|424.34|426.79|424.09|427.05|424.35|426.79|424.09|9
1737937790000|2025-01-27 00:29:50|426.8|424.1|426.87|424.17|426.87|424.17|426.79|424.09|7
1737937800000|2025-01-27 00:30:00|426.9|424.2|426.67|423.97|426.9|424.2|426.65|423.95|10
1737937810000|2025-01-27 00:30:10|426.68|423.98|426.67|423.97|426.68|423.98|426.66|423.96|4
1737937820000|2025-01-27 00:30:20|426.66|423.96|426.64|423.94|426.75|424.05|426.63|423.93|8
1737937830000|2025-01-27 00:30:30|426.65|423.95|426.36|423.66|426.65|423.95|426.34|423.64|7
1737937840000|2025-01-27 00:30:40|426.32|423.62|426.34|423.64|426.34|423.64|426.27|423.57|7
1737937850000|2025-01-27 00:30:50|426.38|423.68|426.53|423.83|426.57|423.87|426.38|423.68|7
1737937860000|2025-01-27 00:31:00|426.54|423.84|426.37|423.67|426.54|423.84|426.37|423.67|7
1737937870000|2025-01-27 00:31:10|426.36|423.66|426.4|423.7|426.42|423.72|426.36|423.66|6
1737937880000|2025-01-27 00:31:20|426.41|423.71|426.23|423.53|426.41|423.71|426.21|423.51|10
1737937890000|2025-01-27 00:31:30|426.19|423.49|426.18|423.48|426.19|423.49|426.17|423.47|6
1737937900000|2025-01-27 00:31:40|426.14|423.44|425.98|423.28|426.14|423.44|425.94|423.24|8
1737937910000|2025-01-27 00:31:50|425.96|423.26|424.85|422.15|425.96|423.26|424.85|422.15|16
1737937920000|2025-01-27 00:32:00|424.81|422.11|424.89|422.19|424.89|422.19|424.8|422.1|5
1737937930000|2025-01-27 00:32:10|424.95|422.25|424.97|422.27|424.97|422.27|424.92|422.22|7
1737937940000|2025-01-27 00:32:20|424.98|422.28|424.94|422.24|425.05|422.35|424.93|422.23|17
1737937950000|2025-01-27 00:32:30|424.93|422.23|425.01|422.31|425.01|422.31|424.88|422.18|9
1737937960000|2025-01-27 00:32:40|425.07|422.37|425.05|422.35|425.23|422.53|425.05|422.35|13
1737937970000|2025-01-27 00:32:50|424.97|422.27|424.83|422.13|424.99|422.29|424.82|422.12|10
1737937980000|2025-01-27 00:33:00|424.79|422.09|424.48|421.78|424.79|422.09|424.48|421.78|10
1737937990000|2025-01-27 00:33:10|424.46|421.76|424.49|421.79|424.5|421.8|424.38|421.68|12
1737938000000|2025-01-27 00:33:20|424.5|421.8|424.47|421.77|424.66|421.96|424.46|421.76|15
1737938010000|2025-01-27 00:33:30|424.44|421.74|424.5|421.8|424.52|421.82|424.43|421.73|13
1737938020000|2025-01-27 00:33:40|424.49|421.79|424.24|421.54|424.49|421.79|424.24|421.54|9
1737938030000|2025-01-27 00:33:50|424.25|421.55|424.31|421.61|424.31|421.61|424.25|421.55|4
1737938040000|2025-01-27 00:34:00|424.4|421.7|424.99|422.29|425.14|422.44|424.4|421.7|22
1737938050000|2025-01-27 00:34:10|424.95|422.25|425.24|422.54|425.24|422.54|424.92|422.22|11
1737938060000|2025-01-27 00:34:20|425.2|422.5|425.23|422.53|425.23|422.53|425.2|422.5|6
1737938070000|2025-01-27 00:34:30|425.24|422.54|425.23|422.53|425.24|422.54|425.19|422.49|8
1737938080000|2025-01-27 00:34:40|425.17|422.47|425.11|422.41|425.17|422.47|425.1|422.4|9
1737938090000|2025-01-27 00:34:50|425.14|422.44|425.14|422.44|425.18|422.48|425.13|422.43|10
1737938100000|2025-01-27 00:35:00|425.13|422.43|424.57|421.87|425.13|422.43|424.57|421.87|12
1737938110000|2025-01-27 00:35:10|424.61|421.91|424.57|421.87|424.61|421.91|424.42|421.72|13
1737938120000|2025-01-27 00:35:20|424.58|421.88|424.76|422.06|424.76|422.06|424.58|421.88|7
1737938130000|2025-01-27 00:35:30|424.82|422.12|425.11|422.41|425.11|422.41|424.82|422.12|14
1737938140000|2025-01-27 00:35:40|425.12|422.42|425.19|422.49|425.25|422.55|425.12|422.42|7
1737938150000|2025-01-27 00:35:50|425.25|422.55|425.22|422.52|425.25|422.55|425.16|422.46|7
1737938160000|2025-01-27 00:36:00|425.23|422.53|425.24|422.54|425.24|422.54|425.19|422.49|9
1737938170000|2025-01-27 00:36:10|425.21|422.51|425.23|422.53|425.23|422.53|425.21|422.51|3
1737938180000|2025-01-27 00:36:20|425.17|422.47|425.12|422.42|425.17|422.47|424.91|422.21|20
1737938190000|2025-01-27 00:36:30|425.13|422.43|425.13|422.43|425.2|422.5|425.1|422.4|13
1737938200000|2025-01-27 00:36:40|425.08|422.38|424.5|421.8|425.11|422.41|424.5|421.8|19
1737938210000|2025-01-27 00:36:50|424.51|421.81|424.63|421.93|424.64|421.94|424.48|421.78|11
1737938220000|2025-01-27 00:37:00|424.65|421.95|424.83|422.13|424.89|422.19|424.65|421.95|14
1737938230000|2025-01-27 00:37:10|424.84|422.14|424.73|422.03|424.84|422.14|424.69|421.99|7
1737938240000|2025-01-27 00:37:20|424.72|422.02|424.76|422.06|424.89|422.19|424.63|421.93|19
1737938250000|2025-01-27 00:37:30|424.77|422.07|425.04|422.34|425.04|422.34|424.7|422|13
1737938260000|2025-01-27 00:37:40|425.05|422.35|425.1|422.4|425.16|422.46|425.05|422.35|9
1737938270000|2025-01-27 00:37:50|425.14|422.44|425.13|422.43|425.17|422.47|425.02|422.32|8
1737938280000|2025-01-27 00:38:00|425.14|422.44|425.21|422.51|425.25|422.55|425.14|422.44|9
1737938290000|2025-01-27 00:38:10|425.22|422.52|424.85|422.15|425.23|422.53|424.83|422.13|9
1737938300000|2025-01-27 00:38:20|424.78|422.08|425.09|422.39|425.09|422.39|424.71|422.01|14
1737938310000|2025-01-27 00:38:30|425.1|422.4|425.2|422.5|425.21|422.51|425.1|422.4|9
1737938320000|2025-01-27 00:38:40|425.21|422.51|425.24|422.54|425.24|422.54|425.21|422.51|4
1737938330000|2025-01-27 00:38:50|425.21|422.51|425.19|422.49|425.23|422.53|425.19|422.49|4
1737938340000|2025-01-27 00:39:00|425.16|422.46|425.11|422.41|425.17|422.47|425.11|422.41|7
1737938350000|2025-01-27 00:39:10|425.08|422.38|424.95|422.25|425.08|422.38|424.87|422.17|17
1737938360000|2025-01-27 00:39:20|424.94|422.24|424.9|422.2|424.95|422.25|424.89|422.19|9
1737938370000|2025-01-27 00:39:30|424.83|422.13|424.99|422.29|424.99|422.29|424.82|422.12|9
1737938380000|2025-01-27 00:39:40|424.98|422.28|424.84|422.14|424.98|422.28|424.84|422.14|14
1737938390000|2025-01-27 00:39:50|424.8|422.1|424.6|421.9|424.81|422.11|424.6|421.9|9
1737938400000|2025-01-27 00:40:00|424.47|421.77|424.15|421.45|424.52|421.82|424.11|421.41|22
1737938410000|2025-01-27 00:40:10|424.16|421.46|424.11|421.41|424.23|421.53|424.11|421.41|8
1737938420000|2025-01-27 00:40:20|424.12|421.42|423.94|421.24|424.28|421.58|423.94|421.24|10
1737938430000|2025-01-27 00:40:30|423.95|421.25|424.23|421.53|424.25|421.55|423.95|421.25|15
1737938440000|2025-01-27 00:40:40|424.24|421.54|424.56|421.86|424.56|421.86|424.24|421.54|9
1737938450000|2025-01-27 00:40:50|424.57|421.87|424.81|422.11|424.85|422.15|424.57|421.87|12
1737938460000|2025-01-27 00:41:00|424.82|422.12|424.88|422.18|424.88|422.18|424.54|421.84|15
1737938470000|2025-01-27 00:41:10|424.93|422.23|425.02|422.32|425.02|422.32|424.93|422.23|6
1737938480000|2025-01-27 00:41:20|425.01|422.31|424.98|422.28|425.01|422.31|424.91|422.21|9
1737938490000|2025-01-27 00:41:30|424.99|422.29|425.19|422.49|425.24|422.54|424.99|422.29|12
1737938500000|2025-01-27 00:41:40|425.2|422.5|425.11|422.41|425.2|422.5|425.11|422.41|4
1737938510000|2025-01-27 00:41:50|425.03|422.33|424.69|421.99|425.03|422.33|424.69|421.99|13
1737938520000|2025-01-27 00:42:00|424.7|422|424.68|421.98|424.76|422.06|424.68|421.98|9
1737938530000|2025-01-27 00:42:10|424.66|421.96|424.96|422.26|424.96|422.26|424.54|421.84|18
1737938540000|2025-01-27 00:42:20|424.95|422.25|425.12|422.42|425.12|422.42|424.92|422.22|14
1737938550000|2025-01-27 00:42:30|425.13|422.43|425.1|422.4|425.14|422.44|424.95|422.25|13
1737938560000|2025-01-27 00:42:40|425.11|422.41|424.9|422.2|425.12|422.42|424.86|422.16|11
1737938570000|2025-01-27 00:42:50|424.95|422.25|425.35|422.65|425.35|422.65|424.95|422.25|13
1737938580000|2025-01-27 00:43:00|425.36|422.66|425.37|422.67|425.37|422.67|425.3|422.6|10
1737938590000|2025-01-27 00:43:10|425.3|422.6|425.1|422.4|425.32|422.62|425.06|422.36|11
1737938600000|2025-01-27 00:43:20|425.09|422.39|425.08|422.38|425.2|422.5|425.08|422.38|9
1737938610000|2025-01-27 00:43:30|425.12|422.42|425.03|422.33|425.12|422.42|425.03|422.33|9
1737938620000|2025-01-27 00:43:40|424.98|422.28|424.93|422.23|425.01|422.31|424.93|422.23|7
1737938630000|2025-01-27 00:43:50|424.98|422.28|424.91|422.21|424.98|422.28|424.79|422.09|10
1737938640000|2025-01-27 00:44:00|424.92|422.22|424.86|422.16|425.1|422.4|424.86|422.16|13
1737938650000|2025-01-27 00:44:10|424.82|422.12|424.76|422.06|424.82|422.12|424.74|422.04|7
1737938660000|2025-01-27 00:44:20|424.77|422.07|424.5|421.8|424.81|422.11|424.5|421.8|10
1737938670000|2025-01-27 00:44:30|424.47|421.77|424.63|421.93|424.63|421.93|424.37|421.67|16
1737938680000|2025-01-27 00:44:40|424.68|421.98|424.57|421.87|424.73|422.03|424.57|421.87|9
1737938690000|2025-01-27 00:44:50|424.53|421.83|424.48|421.78|424.53|421.83|424.43|421.73|9
1737938700000|2025-01-27 00:45:00|424.39|421.69|424.72|422.02|424.72|422.02|424.04|421.34|27
1737938710000|2025-01-27 00:45:10|424.75|422.05|424.72|422.02|424.9|422.2|424.65|421.95|19
1737938720000|2025-01-27 00:45:20|424.69|421.99|424.7|422|424.73|422.03|424.6|421.9|17
1737938730000|2025-01-27 00:45:30|424.77|422.07|424.68|421.98|424.8|422.1|424.66|421.96|14
1737938740000|2025-01-27 00:45:40|424.72|422.02|424.86|422.16|424.86|422.16|424.72|422.02|11
1737938750000|2025-01-27 00:45:50|424.77|422.07|424.95|422.25|424.97|422.27|424.64|421.94|22
1737938760000|2025-01-27 00:46:00|425|422.3|424.9|422.2|425.11|422.41|424.87|422.17|14
1737938770000|2025-01-27 00:46:10|424.97|422.27|425.48|422.78|425.49|422.79|424.85|422.15|20
1737938780000|2025-01-27 00:46:20|425.51|422.81|425.52|422.82|425.56|422.86|425.36|422.66|13
1737938790000|2025-01-27 00:46:30|425.48|422.78|425.56|422.86|425.56|422.86|425.28|422.58|18
1737938800000|2025-01-27 00:46:40|425.62|422.92|425.65|422.95|425.65|422.95|425.62|422.92|6
1737938810000|2025-01-27 00:46:50|425.66|422.96|425.65|422.95|425.66|422.96|425.62|422.92|8
1737938820000|2025-01-27 00:47:00|425.57|422.87|425.38|422.68|425.57|422.87|425.23|422.53|16
1737938830000|2025-01-27 00:47:10|425.39|422.69|425.36|422.66|425.39|422.69|425.34|422.64|7
1737938840000|2025-01-27 00:47:20|425.32|422.62|425.24|422.54|425.33|422.63|425.19|422.49|12
1737938850000|2025-01-27 00:47:30|425.26|422.56|425.11|422.41|425.26|422.56|425.02|422.32|14
1737938860000|2025-01-27 00:47:40|425.12|422.42|424.32|421.62|425.12|422.42|424.32|421.62|21
1737938870000|2025-01-27 00:47:50|424.29|421.59|423.89|421.19|424.29|421.59|423.83|421.13|17
1737938880000|2025-01-27 00:48:00|423.93|421.23|424.26|421.56|424.26|421.56|423.84|421.14|15
1737938890000|2025-01-27 00:48:10|424.27|421.57|424.13|421.43|424.44|421.74|424.13|421.43|14
1737938900000|2025-01-27 00:48:20|424.25|421.55|424.57|421.87|424.57|421.87|424.25|421.55|12
1737938910000|2025-01-27 00:48:30|424.62|421.92|425.13|422.43|425.13|422.43|424.62|421.92|10
1737938920000|2025-01-27 00:48:40|425.14|422.44|424.78|422.08|425.14|422.44|424.78|422.08|12
1737938930000|2025-01-27 00:48:50|424.79|422.09|425.1|422.4|425.1|422.4|424.79|422.09|13
1737938940000|2025-01-27 00:49:00|425.07|422.37|425.09|422.39|425.09|422.39|424.92|422.22|9
1737938950000|2025-01-27 00:49:10|425.17|422.47|425.26|422.56|425.31|422.61|425.08|422.38|16
1737938960000|2025-01-27 00:49:20|425.2|422.5|425.35|422.65|425.36|422.66|425.2|422.5|10
1737938970000|2025-01-27 00:49:30|425.43|422.73|425.38|422.68|425.43|422.73|425.35|422.65|9
1737938980000|2025-01-27 00:49:40|425.39|422.69|425.18|422.48|425.39|422.69|425.17|422.47|9
1737938990000|2025-01-27 00:49:50|425.17|422.47|424.96|422.26|425.25|422.55|424.95|422.25|15
1737939000000|2025-01-27 00:50:00|425|422.3|424.69|421.99|425|422.3|424.65|421.95|18
1737939010000|2025-01-27 00:50:10|424.7|422|424.82|422.12|424.97|422.27|424.61|421.91|23
1737939020000|2025-01-27 00:50:20|424.69|421.99|424.71|422.01|424.75|422.05|424.48|421.78|12
1737939030000|2025-01-27 00:50:30|424.72|422.02|424.66|421.96|424.72|422.02|424.5|421.8|15
1737939040000|2025-01-27 00:50:40|424.67|421.97|424.39|421.69|424.67|421.97|424.39|421.69|15
1737939050000|2025-01-27 00:50:50|424.38|421.68|424.04|421.34|424.38|421.68|424.04|421.34|15
1737939060000|2025-01-27 00:51:00|424.05|421.35|424.02|421.32|424.19|421.49|423.98|421.28|17
1737939070000|2025-01-27 00:51:10|423.99|421.29|424.02|421.32|424.26|421.56|423.95|421.25|16
1737939080000|2025-01-27 00:51:20|424.09|421.39|424.26|421.56|424.26|421.56|424.09|421.39|9
1737939090000|2025-01-27 00:51:30|424.24|421.54|423.98|421.28|424.24|421.54|423.97|421.27|12
1737939100000|2025-01-27 00:51:40|423.95|421.25|423.3|420.6|423.95|421.25|423.29|420.59|18
1737939110000|2025-01-27 00:51:50|423.31|420.61|423.46|420.76|423.46|420.76|423.28|420.58|10
1737939120000|2025-01-27 00:52:00|423.51|420.81|424.16|421.46|424.2|421.5|423.51|420.81|12
1737939130000|2025-01-27 00:52:10|424.11|421.41|423.84|421.14|424.11|421.41|423.84|421.14|11
1737939140000|2025-01-27 00:52:20|423.83|421.13|423.41|420.71|423.83|421.13|423.4|420.7|12
1737939150000|2025-01-27 00:52:30|423.48|420.78|423.57|420.87|423.57|420.87|423.48|420.78|4
1737939160000|2025-01-27 00:52:40|423.56|420.86|423.49|420.79|423.56|420.86|423.46|420.76|7
1737939170000|2025-01-27 00:52:50|423.47|420.77|423.45|420.75|423.47|420.77|423.45|420.75|7
1737939180000|2025-01-27 00:53:00|423.46|420.76|423.78|421.08|423.78|421.08|423.46|420.76|18
1737939190000|2025-01-27 00:53:10|423.9|421.2|424.25|421.55|424.25|421.55|423.9|421.2|9
1737939200000|2025-01-27 00:53:20|424.26|421.56|424.61|421.91|424.61|421.91|424.26|421.56|9
1737939210000|2025-01-27 00:53:30|424.6|421.9|424.77|422.07|424.84|422.14|424.6|421.9|15
1737939220000|2025-01-27 00:53:40|424.76|422.06|424.78|422.08|424.8|422.1|424.75|422.05|9
1737939230000|2025-01-27 00:53:50|424.75|422.05|424.22|421.52|424.75|422.05|424.22|421.52|10
1737939240000|2025-01-27 00:54:00|424.17|421.47|423.85|421.15|424.17|421.47|423.81|421.11|12
1737939250000|2025-01-27 00:54:10|423.83|421.13|423.77|421.07|423.86|421.16|423.72|421.02|13
1737939260000|2025-01-27 00:54:20|423.76|421.06|423.82|421.12|423.82|421.12|423.69|420.99|10
1737939270000|2025-01-27 00:54:30|423.83|421.13|424.14|421.44|424.14|421.44|423.83|421.13|10
1737939280000|2025-01-27 00:54:40|424.11|421.41|424.24|421.54|424.26|421.56|424.11|421.41|11
1737939290000|2025-01-27 00:54:50|424.2|421.5|424.02|421.32|424.2|421.5|424.01|421.31|7
1737939300000|2025-01-27 00:55:00|424.03|421.33|424.02|421.32|424.1|421.4|424.01|421.31|10
1737939310000|2025-01-27 00:55:10|424.03|421.33|423.8|421.1|424.07|421.37|423.8|421.1|15
1737939320000|2025-01-27 00:55:20|423.79|421.09|423.71|421.01|423.79|421.09|423.7|421|8
1737939330000|2025-01-27 00:55:30|423.72|421.02|423.69|420.99|423.77|421.07|423.68|420.98|10
1737939340000|2025-01-27 00:55:40|423.68|420.98|423.82|421.12|423.82|421.12|423.65|420.95|11
1737939350000|2025-01-27 00:55:50|423.85|421.15|423.88|421.18|423.88|421.18|423.79|421.09|11
1737939360000|2025-01-27 00:56:00|423.8|421.1|423.85|421.15|423.9|421.2|423.8|421.1|9
1737939370000|2025-01-27 00:56:10|423.86|421.16|423.63|420.93|423.86|421.16|423.63|420.93|16
1737939380000|2025-01-27 00:56:20|423.65|420.95|423.9|421.2|423.9|421.2|423.64|420.94|10
1737939390000|2025-01-27 00:56:30|423.96|421.26|423.75|421.05|423.96|421.26|423.74|421.04|9
1737939400000|2025-01-27 00:56:40|423.73|421.03|423.65|420.95|423.74|421.04|423.65|420.95|7
1737939410000|2025-01-27 00:56:50|423.61|420.91|423.66|420.96|423.75|421.05|423.59|420.89|16
1737939420000|2025-01-27 00:57:00|423.6|420.9|423.58|420.88|423.66|420.96|423.58|420.88|12
1737939430000|2025-01-27 00:57:10|423.57|420.87|423.55|420.85|423.6|420.9|423.48|420.78|11
1737939440000|2025-01-27 00:57:20|423.54|420.84|423.42|420.72|423.56|420.86|423.42|420.72|14
1737939450000|2025-01-27 00:57:30|423.41|420.71|423.35|420.65|423.41|420.71|423.29|420.59|12
1737939460000|2025-01-27 00:57:40|423.39|420.69|423.59|420.89|423.64|420.94|423.38|420.68|15
1737939470000|2025-01-27 00:57:50|423.58|420.88|423.49|420.79|423.6|420.9|423.48|420.78|13
1737939480000|2025-01-27 00:58:00|423.52|420.82|423.59|420.89|423.59|420.89|423.44|420.74|15
1737939490000|2025-01-27 00:58:10|423.6|420.9|423.46|420.76|423.66|420.96|423.43|420.73|16
1737939500000|2025-01-27 00:58:20|423.47|420.77|423.34|420.64|423.47|420.77|423.34|420.64|8
1737939510000|2025-01-27 00:58:30|423.33|420.63|423.41|420.71|423.42|420.72|423.32|420.62|15
1737939520000|2025-01-27 00:58:40|423.4|420.7|423.36|420.66|423.44|420.74|423.33|420.63|11
1737939530000|2025-01-27 00:58:50|423.32|420.62|423.45|420.75|423.48|420.78|423.29|420.59|14
1737939540000|2025-01-27 00:59:00|423.43|420.73|423.62|420.92|423.62|420.92|423.43|420.73|17
1737939550000|2025-01-27 00:59:10|423.65|420.95|423.8|421.1|423.83|421.13|423.65|420.95|8
1737939560000|2025-01-27 00:59:20|423.79|421.09|423.83|421.13|423.83|421.13|423.78|421.08|5
1737939570000|2025-01-27 00:59:30|423.82|421.12|423.51|420.81|423.82|421.12|423.48|420.78|14
1737939580000|2025-01-27 00:59:40|423.5|420.8|423.57|420.87|423.64|420.94|423.5|420.8|8
1737939590000|2025-01-27 00:59:50|423.56|420.86|423.42|420.72|423.56|420.86|423.42|420.72|7
1737939600000|2025-01-27 01:00:00|423.43|420.73|423.49|420.79|423.67|420.97|422.94|420.24|32
1737939610000|2025-01-27 01:00:10|423.41|420.71|423.09|420.39|423.41|420.71|423.09|420.39|13
1737939620000|2025-01-27 01:00:20|423.05|420.35|422.64|419.94|423.05|420.35|422.63|419.93|15
1737939630000|2025-01-27 01:00:30|422.63|419.93|422.6|419.9|422.73|420.03|422.55|419.85|15
1737939640000|2025-01-27 01:00:40|422.56|419.86|422.52|419.82|422.56|419.86|422.43|419.73|15
1737939650000|2025-01-27 01:00:50|422.56|419.86|422.51|419.81|422.76|420.06|422.49|419.79|17
1737939660000|2025-01-27 01:01:00|422.55|419.85|422.48|419.78|422.58|419.88|422.43|419.73|13
1737939670000|2025-01-27 01:01:10|422.53|419.83|423.24|420.54|423.25|420.55|422.44|419.74|19
1737939680000|2025-01-27 01:01:20|423.25|420.55|423.48|420.78|423.48|420.78|423.25|420.55|13
1737939690000|2025-01-27 01:01:30|423.49|420.79|423.65|420.95|423.76|421.06|423.49|420.79|15
1737939700000|2025-01-27 01:01:40|423.66|420.96|423.7|421|423.71|421.01|423.66|420.96|6
1737939710000|2025-01-27 01:01:50|423.65|420.95|423.31|420.61|423.65|420.95|423.3|420.6|16
1737939720000|2025-01-27 01:02:00|423.3|420.6|423.75|421.05|423.76|421.06|423.3|420.6|14
1737939730000|2025-01-27 01:02:10|423.76|421.06|423.78|421.08|423.9|421.2|423.75|421.05|14
1737939740000|2025-01-27 01:02:20|423.74|421.04|423.93|421.23|423.93|421.23|423.55|420.85|19
1737939750000|2025-01-27 01:02:30|423.95|421.25|424.08|421.38|424.15|421.45|423.83|421.13|19
1737939760000|2025-01-27 01:02:40|424.07|421.37|423.69|420.99|424.07|421.37|423.69|420.99|15
1737939770000|2025-01-27 01:02:50|423.62|420.92|423.41|420.71|423.62|420.92|423.41|420.71|15
1737939780000|2025-01-27 01:03:00|423.34|420.64|423.39|420.69|423.39|420.69|423.18|420.48|14
1737939790000|2025-01-27 01:03:10|423.44|420.74|423.91|421.21|423.91|421.21|423.44|420.74|13
1737939800000|2025-01-27 01:03:20|423.9|421.2|424.08|421.38|424.08|421.38|423.9|421.2|9
1737939810000|2025-01-27 01:03:30|424.11|421.41|424.18|421.48|424.21|421.51|424.11|421.41|9
1737939820000|2025-01-27 01:03:40|424.19|421.49|424.2|421.5|424.2|421.5|424.19|421.49|4
1737939830000|2025-01-27 01:03:50|424.21|421.51|424.12|421.42|424.21|421.51|424.11|421.41|14
1737939840000|2025-01-27 01:04:00|424.11|421.41|424.07|421.37|424.18|421.48|424.05|421.35|11
1737939850000|2025-01-27 01:04:10|424.06|421.36|424.02|421.32|424.07|421.37|424.01|421.31|9
1737939860000|2025-01-27 01:04:20|424.01|421.31|424.42|421.72|424.43|421.73|424.01|421.31|11
1737939870000|2025-01-27 01:04:30|424.43|421.73|424.08|421.38|424.53|421.83|424.05|421.35|23
1737939880000|2025-01-27 01:04:40|424.07|421.37|424.14|421.44|424.21|421.51|423.73|421.03|19
1737939890000|2025-01-27 01:04:50|424.13|421.43|424.34|421.64|424.34|421.64|424.02|421.32|10
1737939900000|2025-01-27 01:05:00|424.35|421.65|424.53|421.83|424.64|421.94|424.35|421.65|16
1737939910000|2025-01-27 01:05:10|424.52|421.82|424.48|421.78|424.72|422.02|424.48|421.78|15
1737939920000|2025-01-27 01:05:20|424.42|421.72|423.99|421.29|424.42|421.72|423.88|421.18|15
1737939930000|2025-01-27 01:05:30|423.98|421.28|424.02|421.32|424.06|421.36|423.92|421.22|14
1737939940000|2025-01-27 01:05:40|423.85|421.15|423.67|420.97|423.96|421.26|423.67|420.97|14
1737939950000|2025-01-27 01:05:50|423.69|420.99|423.58|420.88|423.72|421.02|423.58|420.88|10
1737939960000|2025-01-27 01:06:00|423.59|420.89|423.57|420.87|423.59|420.89|423.3|420.6|24
1737939970000|2025-01-27 01:06:10|423.59|420.89|423.38|420.68|423.61|420.91|423.37|420.67|10
1737939980000|2025-01-27 01:06:20|423.4|420.7|423.41|420.71|423.47|420.77|423.4|420.7|13
1737939990000|2025-01-27 01:06:30|423.47|420.77|423.31|420.61|423.47|420.77|423.31|420.61|13
1737940000000|2025-01-27 01:06:40|423.27|420.57|422.61|419.91|423.27|420.57|422.61|419.91|23
1737940010000|2025-01-27 01:06:50|422.65|419.95|422.4|419.7|422.65|419.95|422.4|419.7|13
1737940020000|2025-01-27 01:07:00|422.31|419.61|422.36|419.66|422.47|419.77|422.26|419.56|18
1737940030000|2025-01-27 01:07:10|422.34|419.64|422.63|419.93|422.76|420.06|422.33|419.63|22
1737940040000|2025-01-27 01:07:20|422.6|419.9|422.56|419.86|422.64|419.94|422.54|419.84|14
1737940050000|2025-01-27 01:07:30|422.53|419.83|422.5|419.8|422.56|419.86|422.49|419.79|13
1737940060000|2025-01-27 01:07:40|422.46|419.76|422.16|419.46|422.46|419.76|422.01|419.31|23
1737940070000|2025-01-27 01:07:50|422.1|419.4|422.13|419.43|422.15|419.45|422.1|419.4|13
1737940080000|2025-01-27 01:08:00|422.16|419.46|423|420.3|423.05|420.35|422.12|419.42|29
1737940090000|2025-01-27 01:08:10|422.86|420.16|423.36|420.66|423.36|420.66|422.86|420.16|16
1737940100000|2025-01-27 01:08:20|423.17|420.47|423.1|420.4|423.17|420.47|423.1|420.4|10
1737940110000|2025-01-27 01:08:30|423.06|420.36|423.07|420.37|423.13|420.43|423.01|420.31|10
1737940120000|2025-01-27 01:08:40|423.03|420.33|423.1|420.4|423.11|420.41|422.91|420.21|12
1737940130000|2025-01-27 01:08:50|423.06|420.36|422.94|420.24|423.06|420.36|422.85|420.15|10
1737940140000|2025-01-27 01:09:00|422.96|420.26|423.54|420.84|423.58|420.88|422.93|420.23|23
1737940150000|2025-01-27 01:09:10|423.59|420.89|423.48|420.78|423.64|420.94|423.4|420.7|8
1737940160000|2025-01-27 01:09:20|423.54|420.84|423.49|420.79|423.57|420.87|423.49|420.79|5
1737940170000|2025-01-27 01:09:30|423.5|420.8|423.58|420.88|423.58|420.88|423.47|420.77|10
1737940180000|2025-01-27 01:09:40|423.61|420.91|423.63|420.93|423.67|420.97|423.58|420.88|10
1737940190000|2025-01-27 01:09:50|423.64|420.94|423.2|420.5|423.64|420.94|423.1|420.4|16
1737940200000|2025-01-27 01:10:00|423.08|420.38|423.08|420.38|423.14|420.44|422.92|420.22|14
1737940210000|2025-01-27 01:10:10|423.05|420.35|423.09|420.39|423.14|420.44|423.05|420.35|10
1737940220000|2025-01-27 01:10:20|423.06|420.36|423.1|420.4|423.11|420.41|423.06|420.36|10
1737940230000|2025-01-27 01:10:30|423.05|420.35|422.98|420.28|423.07|420.37|422.97|420.27|11
1737940240000|2025-01-27 01:10:40|422.94|420.24|422.95|420.25|423.02|420.32|422.82|420.12|10
1737940250000|2025-01-27 01:10:50|422.94|420.24|422.83|420.13|422.96|420.26|422.79|420.09|12
1737940260000|2025-01-27 01:11:00|422.82|420.12|422.82|420.12|423.13|420.43|422.82|420.12|16
1737940270000|2025-01-27 01:11:10|422.78|420.08|422.89|420.19|422.99|420.29|422.73|420.03|17
1737940280000|2025-01-27 01:11:20|422.88|420.18|422.92|420.22|422.93|420.23|422.88|420.18|3
1737940290000|2025-01-27 01:11:30|422.91|420.21|422.77|420.07|422.91|420.21|422.76|420.06|6
1737940300000|2025-01-27 01:11:40|422.72|420.02|422.52|419.82|422.72|420.02|422.52|419.82|7
1737940310000|2025-01-27 01:11:50|422.51|419.81|422.73|420.03|422.73|420.03|422.51|419.81|7
1737940320000|2025-01-27 01:12:00|422.74|420.04|422.53|419.83|422.74|420.04|422.53|419.83|14
1737940330000|2025-01-27 01:12:10|422.54|419.84|422.44|419.74|422.65|419.95|422.44|419.74|9
1737940340000|2025-01-27 01:12:20|422.39|419.69|422.19|419.49|422.39|419.69|422.12|419.42|15
1737940350000|2025-01-27 01:12:30|422.15|419.45|422.1|419.4|422.15|419.45|422|419.3|14
1737940360000|2025-01-27 01:12:40|422.06|419.36|421.57|418.87|422.06|419.36|421.57|418.87|24
1737940370000|2025-01-27 01:12:50|421.63|418.93|421.71|419.01|421.9|419.2|421.57|418.87|15
1737940380000|2025-01-27 01:13:00|421.72|419.02|421.82|419.12|421.88|419.18|421.62|418.92|24
1737940390000|2025-01-27 01:13:10|421.83|419.13|421.68|418.98|421.83|419.13|421.6|418.9|14
1737940400000|2025-01-27 01:13:20|421.67|418.97|421.58|418.88|421.67|418.97|421.58|418.88|6
1737940410000|2025-01-27 01:13:30|421.55|418.85|421.66|418.96|421.67|418.97|421.48|418.78|13
1737940420000|2025-01-27 01:13:40|421.6|418.9|420.78|418.08|421.6|418.9|420.76|418.06|18
1737940430000|2025-01-27 01:13:50|420.75|418.05|420.77|418.07|420.79|418.09|420.75|418.05|9
1737940440000|2025-01-27 01:14:00|420.72|418.02|420.2|417.5|420.73|418.03|420.03|417.33|26
1737940450000|2025-01-27 01:14:10|420.19|417.49|419.99|417.29|420.19|417.49|419.99|417.29|16
1737940460000|2025-01-27 01:14:20|420|417.3|420.11|417.41|420.12|417.42|420|417.3|9
1737940470000|2025-01-27 01:14:30|419.99|417.29|420.89|418.19|420.89|418.19|419.89|417.19|26
1737940480000|2025-01-27 01:14:40|420.93|418.23|421.11|418.41|421.16|418.46|420.93|418.23|18
1737940490000|2025-01-27 01:14:50|421.1|418.4|420.71|418.01|421.13|418.43|420.71|418.01|17
1737940500000|2025-01-27 01:15:00|420.7|418|420.65|417.95|420.7|418|420.41|417.71|16
1737940510000|2025-01-27 01:15:10|420.62|417.92|419.92|417.22|420.62|417.92|419.92|417.22|13
1737940520000|2025-01-27 01:15:20|419.88|417.18|420.07|417.37|420.07|417.37|419.82|417.12|23
1737940530000|2025-01-27 01:15:30|419.95|417.25|419.95|417.25|420.11|417.41|419.94|417.24|17
1737940540000|2025-01-27 01:15:40|420|417.3|420.18|417.48|420.41|417.71|419.99|417.29|20
1737940550000|2025-01-27 01:15:50|420.17|417.47|420.73|418.03|420.8|418.1|420.17|417.47|15
1737940560000|2025-01-27 01:16:00|420.75|418.05|421.18|418.48|421.32|418.62|420.75|418.05|16
1737940570000|2025-01-27 01:16:10|421.28|418.58|421.28|418.58|421.32|418.62|421.28|418.58|4
1737940580000|2025-01-27 01:16:20|421.33|418.63|421.37|418.67|421.41|418.71|421.33|418.63|9
1737940590000|2025-01-27 01:16:30|421.45|418.75|421.61|418.91|421.61|418.91|421.45|418.75|14
1737940600000|2025-01-27 01:16:40|421.6|418.9|422.13|419.43|422.13|419.43|421.6|418.9|13
1737940610000|2025-01-27 01:16:50|422.12|419.42|422|419.3|422.12|419.42|421.87|419.17|14
1737940620000|2025-01-27 01:17:00|422.02|419.32|422.19|419.49|422.19|419.49|422|419.3|12
1737940630000|2025-01-27 01:17:10|422.18|419.48|422.19|419.49|422.24|419.54|422.04|419.34|13
1737940640000|2025-01-27 01:17:20|422.23|419.53|422.31|419.61|422.41|419.71|422.2|419.5|12
1737940650000|2025-01-27 01:17:30|422.3|419.6|422.16|419.46|422.3|419.6|422.15|419.45|8
1737940660000|2025-01-27 01:17:40|422.26|419.56|422.17|419.47|422.26|419.56|422.03|419.33|10
1737940670000|2025-01-27 01:17:50|422.16|419.46|421.71|419.01|422.16|419.46|421.71|419.01|14
1737940680000|2025-01-27 01:18:00|421.72|419.02|421.52|418.82|421.72|419.02|421.52|418.82|21
1737940690000|2025-01-27 01:18:10|421.41|418.71|421.32|418.62|421.46|418.76|421.32|418.62|17
1737940700000|2025-01-27 01:18:20|421.31|418.61|421.41|418.71|421.42|418.72|421.09|418.39|11
1737940710000|2025-01-27 01:18:30|421.44|418.74|421.48|418.78|421.48|418.78|421.43|418.73|5
1737940720000|2025-01-27 01:18:40|421.54|418.84|422.18|419.48|422.18|419.48|421.54|418.84|17
1737940730000|2025-01-27 01:18:50|422.13|419.43|422.21|419.51|422.21|419.51|422.13|419.43|4
1737940740000|2025-01-27 01:19:00|422.16|419.46|421.84|419.14|422.16|419.46|421.78|419.08|14
1737940750000|2025-01-27 01:19:10|421.8|419.1|421.39|418.69|421.8|419.1|421.35|418.65|13
1737940760000|2025-01-27 01:19:20|421.4|418.7|421.36|418.66|421.4|418.7|421.32|418.62|5
1737940770000|2025-01-27 01:19:30|421.41|418.71|421.4|418.7|421.41|418.71|421.4|418.7|2
1737940780000|2025-01-27 01:19:40|421.35|418.65|421.27|418.57|421.36|418.66|421.25|418.55|14
1737940790000|2025-01-27 01:19:50|421.28|418.58|421.31|418.61|421.36|418.66|421.26|418.56|9
1737940800000|2025-01-27 01:20:00|421.32|418.62|421.54|418.84|421.54|418.84|421.27|418.57|18
1737940810000|2025-01-27 01:20:10|421.6|418.9|421.75|419.05|421.83|419.13|421.51|418.81|15
1737940820000|2025-01-27 01:20:20|421.76|419.06|421.88|419.18|422.01|419.31|421.76|419.06|15
1737940830000|2025-01-27 01:20:30|421.89|419.19|421.78|419.08|421.89|419.19|421.59|418.89|12
1737940840000|2025-01-27 01:20:40|421.82|419.12|421.9|419.2|421.91|419.21|421.82|419.12|7
1737940850000|2025-01-27 01:20:50|421.89|419.19|421.49|418.79|421.89|419.19|421.49|418.79|19
1737940860000|2025-01-27 01:21:00|421.42|418.72|421.68|418.98|421.68|418.98|421.25|418.55|16
1737940870000|2025-01-27 01:21:10|421.64|418.94|421.91|419.21|421.94|419.24|421.64|418.94|11
1737940880000|2025-01-27 01:21:20|421.95|419.25|422.32|419.62|422.34|419.64|421.92|419.22|14
1737940890000|2025-01-27 01:21:30|422.31|419.61|422.34|419.64|422.36|419.66|422.3|419.6|8
1737940900000|2025-01-27 01:21:40|422.33|419.63|422.56|419.86|422.56|419.86|422.33|419.63|16
1737940910000|2025-01-27 01:21:50|422.42|419.72|422.19|419.49|422.42|419.72|422.19|419.49|14
1737940920000|2025-01-27 01:22:00|422.22|419.52|422.18|419.48|422.24|419.54|422|419.3|15
1737940930000|2025-01-27 01:22:10|422.14|419.44|422|419.3|422.14|419.44|422|419.3|8
1737940940000|2025-01-27 01:22:20|422.03|419.33|422.19|419.49|422.28|419.58|422.03|419.33|15
1737940950000|2025-01-27 01:22:30|422.15|419.45|422.06|419.36|422.15|419.45|421.94|419.24|8
1737940960000|2025-01-27 01:22:40|422.03|419.33|422.07|419.37|422.12|419.42|421.94|419.24|15
1737940970000|2025-01-27 01:22:50|422.08|419.38|422.32|419.62|422.32|419.62|422.08|419.38|9
1737940980000|2025-01-27 01:23:00|422.48|419.78|422.58|419.88|422.67|419.97|422.47|419.77|18
1737940990000|2025-01-27 01:23:10|422.57|419.87|422.56|419.86|422.64|419.94|422.56|419.86|11
1737941000000|2025-01-27 01:23:20|422.55|419.85|422.41|419.71|422.55|419.85|422.37|419.67|12
1737941010000|2025-01-27 01:23:30|422.42|419.72|422.37|419.67|422.42|419.72|422.36|419.66|5
1737941020000|2025-01-27 01:23:40|422.36|419.66|422.55|419.85|422.56|419.86|422.36|419.66|10
1737941030000|2025-01-27 01:23:50|422.56|419.86|422.66|419.96|422.66|419.96|422.49|419.79|14
1737941040000|2025-01-27 01:24:00|422.71|420.01|422.9|420.2|422.9|420.2|422.69|419.99|10
1737941050000|2025-01-27 01:24:10|422.88|420.18|423.17|420.47|423.17|420.47|422.88|420.18|9
1737941060000|2025-01-27 01:24:20|423.16|420.46|423.31|420.61|423.42|420.72|423.16|420.46|11
1737941070000|2025-01-27 01:24:30|423.17|420.47|423.12|420.42|423.2|420.5|423.11|420.41|6
1737941080000|2025-01-27 01:24:40|423.13|420.43|423.28|420.58|423.28|420.58|423.13|420.43|5
1737941090000|2025-01-27 01:24:50|423.29|420.59|423.49|420.79|423.49|420.79|423.29|420.59|6
1737941100000|2025-01-27 01:25:00|423.5|420.8|423.23|420.53|423.5|420.8|423.01|420.31|22
1737941110000|2025-01-27 01:25:10|423.18|420.48|423.3|420.6|423.3|420.6|422.97|420.27|18
1737941120000|2025-01-27 01:25:20|423.33|420.63|423.21|420.51|423.44|420.74|423.1|420.4|21
1737941130000|2025-01-27 01:25:30|423.25|420.55|423.49|420.79|423.53|420.83|423.25|420.55|12
1737941140000|2025-01-27 01:25:40|423.48|420.78|423.39|420.69|423.48|420.78|423.38|420.68|4
1737941150000|2025-01-27 01:25:50|423.38|420.68|423.37|420.67|423.38|420.68|423.37|420.67|2
1737941160000|2025-01-27 01:26:00|423.38|420.68|423.3|420.6|423.46|420.76|423.28|420.58|9
1737941170000|2025-01-27 01:26:10|423.26|420.56|423.21|420.51|423.27|420.57|423.21|420.51|10
1737941180000|2025-01-27 01:26:20|423.22|420.52|423.03|420.33|423.22|420.52|423.03|420.33|11
1737941190000|2025-01-27 01:26:30|423.02|420.32|422.96|420.26|423.02|420.32|422.91|420.21|9
1737941200000|2025-01-27 01:26:40|422.95|420.25|422.9|420.2|422.99|420.29|422.9|420.2|12
1737941210000|2025-01-27 01:26:50|422.89|420.19|422.67|419.97|422.89|420.19|422.67|419.97|12
1737941220000|2025-01-27 01:27:00|422.66|419.96|422.63|419.93|422.69|419.99|422.62|419.92|8
1737941230000|2025-01-27 01:27:10|422.64|419.94|422.69|419.99|422.74|420.04|422.63|419.93|9
1737941240000|2025-01-27 01:27:20|422.65|419.95|422.73|420.03|422.73|420.03|422.65|419.95|9
1737941250000|2025-01-27 01:27:30|422.72|420.02|422.86|420.16|422.86|420.16|422.72|420.02|8
1737941260000|2025-01-27 01:27:40|422.9|420.2|422.99|420.29|423|420.3|422.89|420.19|14
1737941270000|2025-01-27 01:27:50|422.97|420.27|422.78|420.08|422.97|420.27|422.78|420.08|10
1737941280000|2025-01-27 01:28:00|422.71|420.01|422.46|419.76|422.71|420.01|422.43|419.73|20
1737941290000|2025-01-27 01:28:10|422.45|419.75|422.39|419.69|422.48|419.78|422.39|419.69|12
1737941300000|2025-01-27 01:28:20|422.38|419.68|422.27|419.57|422.38|419.68|422.27|419.57|8
1737941310000|2025-01-27 01:28:30|422.26|419.56|422.31|419.61|422.34|419.64|422.25|419.55|11
1737941320000|2025-01-27 01:28:40|422.3|419.6|422.26|419.56|422.33|419.63|422.25|419.55|9
1737941330000|2025-01-27 01:28:50|422.25|419.55|422.15|419.45|422.25|419.55|422.15|419.45|8
1737941340000|2025-01-27 01:29:00|422.14|419.44|422.07|419.37|422.14|419.44|422.07|419.37|9
1737941350000|2025-01-27 01:29:10|422.06|419.36|421.89|419.19|422.06|419.36|421.89|419.19|13
1737941360000|2025-01-27 01:29:20|421.91|419.21|421.9|419.2|421.94|419.24|421.88|419.18|9
1737941370000|2025-01-27 01:29:30|421.89|419.19|421.93|419.23|422.02|419.32|421.89|419.19|10
1737941380000|2025-01-27 01:29:40|421.88|419.18|421.72|419.02|421.88|419.18|421.72|419.02|11
1737941390000|2025-01-27 01:29:50|421.71|419.01|421.84|419.14|421.84|419.14|421.66|418.96|13
1737941400000|2025-01-27 01:30:00|421.83|419.13|421.36|418.66|421.83|419.13|421.36|418.66|23
1737941410000|2025-01-27 01:30:10|421.41|418.71|421.69|418.99|421.69|418.99|421.29|418.59|19
1737941420000|2025-01-27 01:30:20|421.71|419.01|421.56|418.86|421.74|419.04|421.51|418.81|18
1737941430000|2025-01-27 01:30:30|421.57|418.87|421.79|419.09|421.83|419.13|421.55|418.85|16
1737941440000|2025-01-27 01:30:40|421.75|419.05|421.66|418.96|421.76|419.06|421.58|418.88|17
1737941450000|2025-01-27 01:30:50|421.61|418.91|421.55|418.85|421.62|418.92|421.52|418.82|8
1737941460000|2025-01-27 01:31:00|421.56|418.86|421.77|419.07|421.84|419.14|421.52|418.82|21
1737941470000|2025-01-27 01:31:10|421.74|419.04|421.74|419.04|421.74|419.04|421.69|418.99|10
1737941480000|2025-01-27 01:31:20|421.75|419.05|421.69|418.99|421.84|419.14|421.69|418.99|14
1737941490000|2025-01-27 01:31:30|421.68|418.98|421.64|418.94|421.68|418.98|421.64|418.94|7
1737941500000|2025-01-27 01:31:40|421.63|418.93|421.6|418.9|421.63|418.93|421.6|418.9|6
1737941510000|2025-01-27 01:31:50|421.59|418.89|421.56|418.86|421.66|418.96|421.51|418.81|11
1737941520000|2025-01-27 01:32:00|421.53|418.83|421.81|419.11|421.84|419.14|421.47|418.77|19
1737941530000|2025-01-27 01:32:10|421.84|419.14|421.98|419.28|422.12|419.42|421.84|419.14|14
1737941540000|2025-01-27 01:32:20|421.99|419.29|421.94|419.24|422.12|419.42|421.94|419.24|14
1737941550000|2025-01-27 01:32:30|421.92|419.22|422.12|419.42|422.12|419.42|421.92|419.22|8
1737941560000|2025-01-27 01:32:40|422.17|419.47|421.98|419.28|422.27|419.57|421.95|419.25|21
1737941570000|2025-01-27 01:32:50|422.01|419.31|422.06|419.36|422.06|419.36|421.86|419.16|15
1737941580000|2025-01-27 01:33:00|422.12|419.42|421.99|419.29|422.12|419.42|421.92|419.22|12
1737941590000|2025-01-27 01:33:10|422|419.3|422.06|419.36|422.1|419.4|421.99|419.29|9
1737941600000|2025-01-27 01:33:20|422.05|419.35|421.68|418.98|422.15|419.45|421.65|418.95|11
1737941610000|2025-01-27 01:33:30|421.65|418.95|421.57|418.87|421.65|418.95|421.54|418.84|8
1737941620000|2025-01-27 01:33:40|421.54|418.84|421.5|418.8|421.54|418.84|421.5|418.8|7
1737941630000|2025-01-27 01:33:50|421.48|418.78|421.64|418.94|421.64|418.94|421.48|418.78|9
1737941640000|2025-01-27 01:34:00|421.7|419|422.02|419.32|422.05|419.35|421.69|418.99|18
1737941650000|2025-01-27 01:34:10|422.04|419.34|422.21|419.51|422.21|419.51|422|419.3|10
1737941660000|2025-01-27 01:34:20|422.2|419.5|422.12|419.42|422.2|419.5|421.92|419.22|20
1737941670000|2025-01-27 01:34:30|422.13|419.43|422.23|419.53|422.26|419.56|422.13|419.43|6
1737941680000|2025-01-27 01:34:40|422.22|419.52|422.07|419.37|422.22|419.52|422.07|419.37|7
1737941690000|2025-01-27 01:34:50|422.08|419.38|422|419.3|422.08|419.38|421.92|419.22|15
1737941700000|2025-01-27 01:35:00|422.01|419.31|421.75|419.05|422.01|419.31|421.75|419.05|13
1737941710000|2025-01-27 01:35:10|421.78|419.08|421.84|419.14|421.84|419.14|421.74|419.04|14
1737941720000|2025-01-27 01:35:20|421.9|419.2|422.17|419.47|422.19|419.49|421.9|419.2|17
1737941730000|2025-01-27 01:35:30|422.2|419.5|422.52|419.82|422.52|419.82|422.2|419.5|14
1737941740000|2025-01-27 01:35:40|422.54|419.84|422.57|419.87|422.57|419.87|422.47|419.77|13
1737941750000|2025-01-27 01:35:50|422.58|419.88|423.03|420.33|423.03|420.33|422.58|419.88|13
1737941760000|2025-01-27 01:36:00|422.98|420.28|422.84|420.14|422.99|420.29|422.84|420.14|10
1737941770000|2025-01-27 01:36:10|422.83|420.13|422.86|420.16|422.86|420.16|422.83|420.13|4
1737941780000|2025-01-27 01:36:20|422.87|420.17|422.97|420.27|423.03|420.33|422.85|420.15|15
1737941790000|2025-01-27 01:36:30|423.03|420.33|423.05|420.35|423.05|420.35|422.97|420.27|14
1737941800000|2025-01-27 01:36:40|423.06|420.36|423.23|420.53|423.25|420.55|423.06|420.36|10
1737941810000|2025-01-27 01:36:50|423.22|420.52|423.37|420.67|423.37|420.67|423.22|420.52|4
1737941820000|2025-01-27 01:37:00|423.35|420.65|423.27|420.57|423.35|420.65|423.17|420.47|17
1737941830000|2025-01-27 01:37:10|423.29|420.59|423.16|420.46|423.29|420.59|423.16|420.46|10
1737941840000|2025-01-27 01:37:20|423.15|420.45|422.98|420.28|423.16|420.46|422.98|420.28|11
1737941850000|2025-01-27 01:37:30|423|420.3|422.94|420.24|423.01|420.31|422.86|420.16|17
1737941860000|2025-01-27 01:37:40|422.93|420.23|422.87|420.17|422.94|420.24|422.86|420.16|10
1737941870000|2025-01-27 01:37:50|422.86|420.16|422.83|420.13|422.86|420.16|422.83|420.13|4
1737941880000|2025-01-27 01:38:00|422.82|420.12|422.82|420.12|422.88|420.18|422.81|420.11|6
1737941890000|2025-01-27 01:38:10|422.83|420.13|422.74|420.04|422.83|420.13|422.74|420.04|7
1737941900000|2025-01-27 01:38:20|422.75|420.05|422.72|420.02|422.78|420.08|422.71|420.01|8
1737941910000|2025-01-27 01:38:30|422.73|420.03|423|420.3|423|420.3|422.73|420.03|13
1737941920000|2025-01-27 01:38:40|423.03|420.33|423.06|420.36|423.1|420.4|422.98|420.28|10
1737941930000|2025-01-27 01:38:50|423.18|420.48|423.23|420.53|423.24|420.54|423.18|420.48|4
1737941940000|2025-01-27 01:39:00|423.19|420.49|423.58|420.88|423.67|420.97|423.19|420.49|16
1737941950000|2025-01-27 01:39:10|423.57|420.87|423.51|420.81|423.57|420.87|423.5|420.8|8
1737941960000|2025-01-27 01:39:20|423.5|420.8|423.39|420.69|423.5|420.8|423.39|420.69|7
1737941970000|2025-01-27 01:39:30|423.4|420.7|423.43|420.73|423.44|420.74|423.39|420.69|9
1737941990000|2025-01-27 01:39:50|423.42|420.72|423.57|420.87|423.57|420.87|423.4|420.7|16
1737942000000|2025-01-27 01:40:00|423.58|420.88|423.62|420.92|423.67|420.97|423.58|420.88|7
1737942010000|2025-01-27 01:40:10|423.61|420.91|423.64|420.94|423.66|420.96|423.59|420.89|7
1737942020000|2025-01-27 01:40:20|423.63|420.93|423.63|420.93|423.65|420.95|423.59|420.89|7
1737942030000|2025-01-27 01:40:30|423.61|420.91|423.77|421.07|423.77|421.07|423.49|420.79|11
1737942040000|2025-01-27 01:40:40|423.76|421.06|423.91|421.21|423.91|421.21|423.7|421|10
1737942050000|2025-01-27 01:40:50|423.92|421.22|423.77|421.07|423.94|421.24|423.73|421.03|12
1737942060000|2025-01-27 01:41:00|423.78|421.08|423.56|420.86|423.82|421.12|423.56|420.86|10
1737942070000|2025-01-27 01:41:10|423.55|420.85|423.27|420.57|423.55|420.85|423.16|420.46|11
1737942080000|2025-01-27 01:41:20|423.23|420.53|423.23|420.53|423.27|420.57|423.14|420.44|11
1737942090000|2025-01-27 01:41:30|423.22|420.52|423.24|420.54|423.28|420.58|423.1|420.4|11
1737942100000|2025-01-27 01:41:40|423.23|420.53|423.2|420.5|423.23|420.53|423.2|420.5|4
1737942110000|2025-01-27 01:41:50|423.19|420.49|423.16|420.46|423.19|420.49|423.15|420.45|6
1737942120000|2025-01-27 01:42:00|423.18|420.48|423.08|420.38|423.19|420.49|423.08|420.38|8
1737942130000|2025-01-27 01:42:10|423.09|420.39|423.04|420.34|423.09|420.39|423.02|420.32|8
1737942140000|2025-01-27 01:42:20|423.03|420.33|422.92|420.22|423.06|420.36|422.92|420.22|16
1737942150000|2025-01-27 01:42:30|422.91|420.21|423|420.3|423.01|420.31|422.91|420.21|6
1737942160000|2025-01-27 01:42:40|423.01|420.31|423.11|420.41|423.14|420.44|423.01|420.31|4
1737942170000|2025-01-27 01:42:50|423.1|420.4|423.1|420.4|423.12|420.42|423.07|420.37|8
1737942180000|2025-01-27 01:43:00|423.04|420.34|422.95|420.25|423.04|420.34|422.95|420.25|12
1737942190000|2025-01-27 01:43:10|422.93|420.23|422.66|419.96|422.95|420.25|422.66|419.96|13
1737942200000|2025-01-27 01:43:20|422.65|419.95|422.37|419.67|422.66|419.96|422.37|419.67|9
1737942210000|2025-01-27 01:43:30|422.36|419.66|422.37|419.67|422.37|419.67|422.36|419.66|2
1737942220000|2025-01-27 01:43:40|422.38|419.68|422.42|419.72|422.42|419.72|422.38|419.68|4
1737942230000|2025-01-27 01:43:50|422.41|419.71|422.43|419.73|422.43|419.73|422.33|419.63|3
1737942240000|2025-01-27 01:44:00|422.42|419.72|422.28|419.58|422.42|419.72|422.27|419.57|8
1737942250000|2025-01-27 01:44:10|422.29|419.59|422.35|419.65|422.35|419.65|422.29|419.59|5
1737942260000|2025-01-27 01:44:20|422.34|419.64|422.47|419.77|422.47|419.77|422.3|419.6|12
1737942270000|2025-01-27 01:44:30|422.46|419.76|422.44|419.74|422.46|419.76|422.32|419.62|10
1737942280000|2025-01-27 01:44:40|422.43|419.73|422.35|419.65|422.43|419.73|422.35|419.65|6
1737942290000|2025-01-27 01:44:50|422.34|419.64|422.38|419.68|422.38|419.68|422.24|419.54|9
1737942300000|2025-01-27 01:45:00|422.35|419.65|422.4|419.7|422.46|419.76|422.26|419.56|22
1737942310000|2025-01-27 01:45:10|422.39|419.69|422.59|419.89|422.63|419.93|422.37|419.67|20
1737942320000|2025-01-27 01:45:20|422.57|419.87|422.53|419.83|422.61|419.91|422.47|419.77|13
1737942330000|2025-01-27 01:45:30|422.55|419.85|422.24|419.54|422.56|419.86|422.24|419.54|13
1737942340000|2025-01-27 01:45:40|422.26|419.56|422.2|419.5|422.26|419.56|422.1|419.4|15
1737942350000|2025-01-27 01:45:50|422.16|419.46|422.06|419.36|422.16|419.46|422.06|419.36|9
1737942360000|2025-01-27 01:46:00|422.04|419.34|422.32|419.62|422.33|419.63|422.04|419.34|10
1737942370000|2025-01-27 01:46:10|422.31|419.61|422.37|419.67|422.4|419.7|422.27|419.57|12
1737942380000|2025-01-27 01:46:20|422.36|419.66|422.55|419.85|422.58|419.88|422.33|419.63|14
1737942390000|2025-01-27 01:46:30|422.53|419.83|422.38|419.68|422.53|419.83|422.38|419.68|15
1737942400000|2025-01-27 01:46:40|422.35|419.65|422.37|419.67|422.43|419.73|422.26|419.56|14
1737942410000|2025-01-27 01:46:50|422.36|419.66|422.32|419.62|422.37|419.67|422.32|419.62|7
1737942420000|2025-01-27 01:47:00|422.38|419.68|422.1|419.4|422.38|419.68|422.1|419.4|7
1737942430000|2025-01-27 01:47:10|422.15|419.45|422.24|419.54|422.24|419.54|422.13|419.43|5
1737942440000|2025-01-27 01:47:20|422.21|419.51|422.14|419.44|422.3|419.6|422.12|419.42|15
1737942450000|2025-01-27 01:47:30|422.13|419.43|422.16|419.46|422.16|419.46|422|419.3|16
1737942460000|2025-01-27 01:47:40|422.21|419.51|422.3|419.6|422.32|419.62|422.16|419.46|12
1737942470000|2025-01-27 01:47:50|422.31|419.61|422.42|419.72|422.44|419.74|422.31|419.61|6
1737942480000|2025-01-27 01:48:00|422.38|419.68|422.6|419.9|422.68|419.98|422.38|419.68|18
1737942490000|2025-01-27 01:48:10|422.59|419.89|422.54|419.84|422.6|419.9|422.51|419.81|11
1737942500000|2025-01-27 01:48:20|422.55|419.85|422.59|419.89|422.6|419.9|422.55|419.85|6
1737942510000|2025-01-27 01:48:30|422.58|419.88|422.33|419.63|422.58|419.88|422.33|419.63|8
1737942520000|2025-01-27 01:48:40|422.32|419.62|422.08|419.38|422.32|419.62|421.99|419.29|11
1737942530000|2025-01-27 01:48:50|422.07|419.37|422.07|419.37|422.07|419.37|422.02|419.32|8
1737942540000|2025-01-27 01:49:00|422.09|419.39|421.95|419.25|422.16|419.46|421.95|419.25|13
1737942550000|2025-01-27 01:49:10|421.94|419.24|422.06|419.36|422.13|419.43|421.92|419.22|15
1737942560000|2025-01-27 01:49:20|422.05|419.35|422.27|419.57|422.27|419.57|422.04|419.34|9
1737942570000|2025-01-27 01:49:30|422.26|419.56|422.35|419.65|422.37|419.67|422.26|419.56|7
1737942580000|2025-01-27 01:49:40|422.36|419.66|422.46|419.76|422.46|419.76|422.36|419.66|10
1737942590000|2025-01-27 01:49:50|422.51|419.81|422.65|419.95|422.65|419.95|422.51|419.81|11
1737942600000|2025-01-27 01:50:00|422.66|419.96|422.67|419.97|422.69|419.99|422.63|419.93|9
1737942610000|2025-01-27 01:50:10|422.68|419.98|422.67|419.97|422.68|419.98|422.67|419.97|2
1737942620000|2025-01-27 01:50:20|422.62|419.92|422.42|419.72|422.62|419.92|422.34|419.64|11
1737942630000|2025-01-27 01:50:30|422.41|419.71|422.28|419.58|422.41|419.71|422.28|419.58|5
1737942640000|2025-01-27 01:50:40|422.27|419.57|422.69|419.99|422.69|419.99|422.27|419.57|17
1737942650000|2025-01-27 01:50:50|422.72|420.02|422.87|420.17|422.87|420.17|422.72|420.02|10
1737942660000|2025-01-27 01:51:00|422.76|420.06|422.7|420|422.81|420.11|422.7|420|8
1737942670000|2025-01-27 01:51:10|422.55|419.85|422.91|420.21|422.92|420.22|422.5|419.8|19
1737942680000|2025-01-27 01:51:20|422.92|420.22|422.88|420.18|422.92|420.22|422.86|420.16|8
1737942690000|2025-01-27 01:51:30|422.94|420.24|422.94|420.24|422.94|420.24|422.92|420.22|7
1737942700000|2025-01-27 01:51:40|422.99|420.29|422.94|420.24|422.99|420.29|422.85|420.15|13
1737942710000|2025-01-27 01:51:50|422.95|420.25|423.01|420.31|423.04|420.34|422.95|420.25|8
1737942720000|2025-01-27 01:52:00|423.02|420.32|422.79|420.09|423.06|420.36|422.71|420.01|8
1737942730000|2025-01-27 01:52:10|422.82|420.12|422.81|420.11|422.89|420.19|422.81|420.11|8
1737942740000|2025-01-27 01:52:20|422.86|420.16|422.62|419.92|422.86|420.16|422.51|419.81|14
1737942750000|2025-01-27 01:52:30|422.58|419.88|422.53|419.83|422.58|419.88|422.53|419.83|3
1737942760000|2025-01-27 01:52:40|422.52|419.82|422.65|419.95|422.74|420.04|422.49|419.79|9
1737942770000|2025-01-27 01:52:50|422.64|419.94|422.57|419.87|422.65|419.95|422.57|419.87|9
1737942780000|2025-01-27 01:53:00|422.53|419.83|422.38|419.68|422.53|419.83|422.35|419.65|9
1737942790000|2025-01-27 01:53:10|422.44|419.74|422.44|419.74|422.44|419.74|422.44|419.74|1
1737942800000|2025-01-27 01:53:20|422.41|419.71|422.46|419.76|422.46|419.76|422.41|419.71|6
1737942810000|2025-01-27 01:53:30|422.47|419.77|422.28|419.58|422.47|419.77|422.27|419.57|14
1737942820000|2025-01-27 01:53:40|422.32|419.62|422.53|419.83|422.53|419.83|422.32|419.62|9
1737942830000|2025-01-27 01:53:50|422.55|419.85|422.67|419.97|422.7|420|422.55|419.85|12
1737942840000|2025-01-27 01:54:00|422.63|419.93|422.19|419.49|422.64|419.94|422.19|419.49|15
1737942850000|2025-01-27 01:54:10|422.18|419.48|422.32|419.62|422.33|419.63|422.18|419.48|13
1737942860000|2025-01-27 01:54:20|422.29|419.59|422.3|419.6|422.3|419.6|422.25|419.55|8
1737942870000|2025-01-27 01:54:30|422.34|419.64|422.27|419.57|422.34|419.64|422.27|419.57|8
1737942880000|2025-01-27 01:54:40|422.28|419.58|422.24|419.54|422.28|419.58|422.24|419.54|5
1737942890000|2025-01-27 01:54:50|422.25|419.55|422.24|419.54|422.28|419.58|422.24|419.54|6
1737942900000|2025-01-27 01:55:00|422.23|419.53|421.91|419.21|422.23|419.53|421.82|419.12|13
1737942910000|2025-01-27 01:55:10|421.9|419.2|421.9|419.2|421.9|419.2|421.88|419.18|6
1737942920000|2025-01-27 01:55:20|421.89|419.19|421.9|419.2|421.95|419.25|421.89|419.19|8
1737942930000|2025-01-27 01:55:30|421.94|419.24|421.9|419.2|421.94|419.24|421.9|419.2|6
1737942940000|2025-01-27 01:55:40|421.87|419.17|421.76|419.06|421.87|419.17|421.75|419.05|8
1737942950000|2025-01-27 01:55:50|421.75|419.05|421.65|418.95|421.75|419.05|421.65|418.95|9
1737942960000|2025-01-27 01:56:00|421.64|418.94|421.78|419.08|421.78|419.08|421.56|418.86|12
1737942970000|2025-01-27 01:56:10|421.77|419.07|421.63|418.93|421.77|419.07|421.63|418.93|10
1737942980000|2025-01-27 01:56:20|421.58|418.88|421.58|418.88|421.61|418.91|421.57|418.87|7
1737942990000|2025-01-27 01:56:30|421.57|418.87|421.72|419.02|421.75|419.05|421.52|418.82|15
1737943000000|2025-01-27 01:56:40|421.74|419.04|421.67|418.97|421.75|419.05|421.64|418.94|8
1737943010000|2025-01-27 01:56:50|421.66|418.96|421.81|419.11|421.88|419.18|421.65|418.95|14
1737943020000|2025-01-27 01:57:00|421.68|418.98|421.66|418.96|421.77|419.07|421.61|418.91|13
1737943030000|2025-01-27 01:57:10|421.65|418.95|421.53|418.83|421.65|418.95|421.5|418.8|10
1737943040000|2025-01-27 01:57:20|421.5|418.8|421.08|418.38|421.51|418.81|421.04|418.34|16
1737943050000|2025-01-27 01:57:30|421.07|418.37|421.03|418.33|421.07|418.37|421.03|418.33|5
1737943060000|2025-01-27 01:57:40|421.02|418.32|420.94|418.24|421.02|418.32|420.94|418.24|5
1737943070000|2025-01-27 01:57:50|420.93|418.23|420.77|418.07|420.94|418.24|420.77|418.07|13
1737943080000|2025-01-27 01:58:00|420.78|418.08|420.83|418.13|420.83|418.13|420.68|417.98|11
1737943090000|2025-01-27 01:58:10|420.86|418.16|420.84|418.14|420.86|418.16|420.76|418.06|9
1737943100000|2025-01-27 01:58:20|420.85|418.15|420.92|418.22|421.09|418.39|420.85|418.15|11
1737943110000|2025-01-27 01:58:30|420.96|418.26|421.09|418.39|421.18|418.48|420.96|418.26|14
1737943120000|2025-01-27 01:58:40|421.1|418.4|420.93|418.23|421.1|418.4|420.93|418.23|10
1737943130000|2025-01-27 01:58:50|420.92|418.22|420.88|418.18|420.92|418.22|420.88|418.18|5
1737943140000|2025-01-27 01:59:00|420.85|418.15|420.88|418.18|420.95|418.25|420.82|418.12|12
1737943150000|2025-01-27 01:59:10|420.82|418.12|420.82|418.12|420.83|418.13|420.7|418|10
1737943160000|2025-01-27 01:59:20|420.79|418.09|420.73|418.03|420.79|418.09|420.7|418|9
1737943170000|2025-01-27 01:59:30|420.72|418.02|420.78|418.08|420.88|418.18|420.72|418.02|11
1737943180000|2025-01-27 01:59:40|420.77|418.07|420.62|417.92|420.77|418.07|420.62|417.92|11
1737943190000|2025-01-27 01:59:50|420.65|417.95|420.59|417.89|420.66|417.96|420.57|417.87|10
1737943200000|2025-01-27 02:00:00|420.49|417.79|420.17|417.47|420.49|417.79|420.16|417.46|19
1737943210000|2025-01-27 02:00:10|419.94|417.24|419.55|416.85|420|417.3|419.49|416.79|28
1737943220000|2025-01-27 02:00:20|419.56|416.86|419.65|416.95|419.76|417.06|419.56|416.86|19
1737943230000|2025-01-27 02:00:30|419.61|416.91|419.39|416.69|419.92|417.22|419.39|416.69|17
1737943240000|2025-01-27 02:00:40|419.31|416.61|419.04|416.34|419.31|416.61|419.04|416.34|11
1737943250000|2025-01-27 02:00:50|419.03|416.33|418.67|415.97|419.03|416.33|418.59|415.89|11
1737943260000|2025-01-27 02:01:00|418.63|415.93|418.54|415.84|418.89|416.19|418.3|415.6|18
1737943270000|2025-01-27 02:01:10|418.57|415.87|418.8|416.1|418.8|416.1|418.57|415.87|12
1737943280000|2025-01-27 02:01:20|418.79|416.09|418.81|416.11|418.83|416.13|418.73|416.03|11
1737943290000|2025-01-27 02:01:30|418.82|416.12|418.87|416.17|418.91|416.21|418.82|416.12|7
1737943300000|2025-01-27 02:01:40|418.86|416.16|418.7|416|418.87|416.17|418.7|416|8
1737943310000|2025-01-27 02:01:50|418.67|415.97|418.51|415.81|418.67|415.97|418.51|415.81|7
1737943320000|2025-01-27 02:02:00|418.52|415.82|417.71|415.01|418.7|416|417.71|415.01|16
1737943330000|2025-01-27 02:02:10|417.7|415|417.86|415.16|417.94|415.24|417.7|415|14
1737943340000|2025-01-27 02:02:20|417.74|415.04|417.57|414.87|417.81|415.11|417.48|414.78|11
1737943350000|2025-01-27 02:02:30|417.55|414.85|416.99|414.29|417.89|415.19|416.99|414.29|16
1737943360000|2025-01-27 02:02:40|416.24|413.54|416.03|413.33|416.24|413.54|415.54|412.84|23
1737943370000|2025-01-27 02:02:50|416|413.3|415.8|413.1|416.13|413.43|415.79|413.09|17
1737943380000|2025-01-27 02:03:00|415.85|413.15|416.26|413.56|416.38|413.68|415.85|413.15|13
1737943390000|2025-01-27 02:03:10|416.11|413.41|416.05|413.35|416.37|413.67|415.79|413.09|19
1737943400000|2025-01-27 02:03:20|416.11|413.41|416.05|413.35|416.38|413.68|415.98|413.28|14
1737943410000|2025-01-27 02:03:30|416.16|413.46|416.41|413.71|416.51|413.81|416.05|413.35|20
1737943420000|2025-01-27 02:03:40|416.26|413.56|415.77|413.07|416.42|413.72|415.77|413.07|19
1737943430000|2025-01-27 02:03:50|415.78|413.08|416.01|413.31|416.04|413.34|415.7|413|10
1737943440000|2025-01-27 02:04:00|416.1|413.4|416.79|414.09|416.79|414.09|415.9|413.2|18
1737943450000|2025-01-27 02:04:10|416.78|414.08|416.95|414.25|416.96|414.26|416.69|413.99|18
1737943460000|2025-01-27 02:04:20|416.96|414.26|417.29|414.59|417.29|414.59|416.96|414.26|10
1737943470000|2025-01-27 02:04:30|417.27|414.57|417.31|414.61|417.49|414.79|417.25|414.55|14
1737943480000|2025-01-27 02:04:40|417.39|414.69|417.65|414.95|417.76|415.06|417.39|414.69|16
1737943490000|2025-01-27 02:04:50|417.71|415.01|417.73|415.03|417.73|415.03|417.66|414.96|5
1737943500000|2025-01-27 02:05:00|417.74|415.04|418.18|415.48|418.19|415.49|417.6|414.9|23
1737943510000|2025-01-27 02:05:10|418.29|415.59|418.18|415.48|418.29|415.59|418.17|415.47|8
1737943520000|2025-01-27 02:05:20|418.05|415.35|418.36|415.66|418.36|415.66|418.04|415.34|19
1737943530000|2025-01-27 02:05:30|418.32|415.62|418.43|415.73|418.49|415.79|418.31|415.61|9
1737943540000|2025-01-27 02:05:40|418.5|415.8|418.55|415.85|418.61|415.91|418.49|415.79|12
1737943550000|2025-01-27 02:05:50|418.56|415.86|418.7|416|418.74|416.04|418.54|415.84|15
1737943560000|2025-01-27 02:06:00|418.8|416.1|418.87|416.17|418.9|416.2|418.8|416.1|7
1737943570000|2025-01-27 02:06:10|418.83|416.13|418.7|416|418.83|416.13|418.64|415.94|6
1737943580000|2025-01-27 02:06:20|418.71|416.01|418.84|416.14|418.84|416.14|418.69|415.99|9
1737943590000|2025-01-27 02:06:30|418.83|416.13|418.92|416.22|418.92|416.22|418.83|416.13|3
1737943600000|2025-01-27 02:06:40|418.91|416.21|418.43|415.73|418.91|416.21|418.31|415.61|13
1737943610000|2025-01-27 02:06:50|418.28|415.58|418.27|415.57|418.28|415.58|418.23|415.53|6
1737943620000|2025-01-27 02:07:00|418.22|415.52|418.04|415.34|418.23|415.53|418.03|415.33|18
1737943630000|2025-01-27 02:07:10|418.03|415.33|417.82|415.12|418.03|415.33|417.75|415.05|13
1737943640000|2025-01-27 02:07:20|417.85|415.15|417.73|415.03|417.99|415.29|417.73|415.03|16
1737943650000|2025-01-27 02:07:30|417.71|415.01|417.73|415.03|417.83|415.13|417.69|414.99|18
1737943660000|2025-01-27 02:07:40|417.72|415.02|417.57|414.87|417.72|415.02|417.49|414.79|16
1737943670000|2025-01-27 02:07:50|417.63|414.93|417.64|414.94|417.66|414.96|417.62|414.92|7
1737943680000|2025-01-27 02:08:00|417.65|414.95|417.21|414.51|417.65|414.95|417.21|414.51|21
1737943690000|2025-01-27 02:08:10|417.2|414.5|417.11|414.41|417.2|414.5|417.1|414.4|16
1737943700000|2025-01-27 02:08:20|417.1|414.4|417.12|414.42|417.12|414.42|417|414.3|13
1737943710000|2025-01-27 02:08:30|417.11|414.41|416.86|414.16|417.11|414.41|416.82|414.12|16
1737943720000|2025-01-27 02:08:40|416.85|414.15|416.7|414|416.85|414.15|416.65|413.95|14
1737943730000|2025-01-27 02:08:50|416.78|414.08|416.91|414.21|416.91|414.21|416.77|414.07|13
1737943740000|2025-01-27 02:09:00|417.08|414.38|416.98|414.28|417.23|414.53|416.94|414.24|16
1737943750000|2025-01-27 02:09:10|417.02|414.32|417.06|414.36|417.14|414.44|417.02|414.32|14
1737943760000|2025-01-27 02:09:20|417.13|414.43|417.16|414.46|417.29|414.59|417.11|414.41|14
1737943770000|2025-01-27 02:09:30|417.21|414.51|417.09|414.39|417.22|414.52|417.09|414.39|7
1737943780000|2025-01-27 02:09:40|417.14|414.44|417.11|414.41|417.15|414.45|417.1|414.4|8
1737943790000|2025-01-27 02:09:50|417.08|414.38|417.02|414.32|417.08|414.38|417.01|414.31|12
1737943800000|2025-01-27 02:10:00|416.99|414.29|416.58|413.88|416.99|414.29|416.57|413.87|19
1737943810000|2025-01-27 02:10:10|416.57|413.87|416.63|413.93|416.76|414.06|416.56|413.86|11
1737943820000|2025-01-27 02:10:20|416.64|413.94|416.6|413.9|416.64|413.94|416.57|413.87|12
1737943830000|2025-01-27 02:10:30|416.61|413.91|417.23|414.53|417.23|414.53|416.61|413.91|16
1737943840000|2025-01-27 02:10:40|417.26|414.56|417.45|414.75|417.56|414.86|417.26|414.56|14
1737943850000|2025-01-27 02:10:50|417.47|414.77|417.37|414.67|417.47|414.77|417.37|414.67|10
1737943860000|2025-01-27 02:11:00|417.43|414.73|417.44|414.74|417.61|414.91|417.43|414.73|20
1737943870000|2025-01-27 02:11:10|417.5|414.8|417.43|414.73|417.53|414.83|417.43|414.73|13
1737943880000|2025-01-27 02:11:20|417.41|414.71|416.9|414.2|417.41|414.71|416.89|414.19|16
1737943890000|2025-01-27 02:11:30|416.91|414.21|416.82|414.12|416.93|414.23|416.82|414.12|7
1737943900000|2025-01-27 02:11:40|416.81|414.11|417.06|414.36|417.06|414.36|416.81|414.11|12
1737943910000|2025-01-27 02:11:50|417.09|414.39|417.13|414.43|417.27|414.57|417.09|414.39|13
1737943920000|2025-01-27 02:12:00|417.12|414.42|417.29|414.59|417.3|414.6|417.12|414.42|10
1737943930000|2025-01-27 02:12:10|417.28|414.58|417.4|414.7|417.4|414.7|417.28|414.58|13
1737943940000|2025-01-27 02:12:20|417.48|414.78|417.7|415|417.7|415|417.48|414.78|11
1737943950000|2025-01-27 02:12:30|417.67|414.97|418.09|415.39|418.09|415.39|417.67|414.97|13
1737943960000|2025-01-27 02:12:40|418.15|415.45|418.26|415.56|418.26|415.56|418.1|415.4|10
1737943970000|2025-01-27 02:12:50|418.27|415.57|418.37|415.67|418.45|415.75|418.26|415.56|10
1737943980000|2025-01-27 02:13:00|418.35|415.65|418.37|415.67|418.44|415.74|418.35|415.65|8
1737943990000|2025-01-27 02:13:10|418.38|415.68|418.31|415.61|418.38|415.68|418.25|415.55|9
1737944000000|2025-01-27 02:13:20|418.3|415.6|418.5|415.8|418.5|415.8|418.24|415.54|14
1737944010000|2025-01-27 02:13:30|418.56|415.86|418.6|415.9|418.6|415.9|418.55|415.85|6
1737944020000|2025-01-27 02:13:40|418.61|415.91|418.62|415.92|418.63|415.93|418.61|415.91|6
1737944030000|2025-01-27 02:13:50|418.65|415.95|418.67|415.97|418.69|415.99|418.65|415.95|9
1737944040000|2025-01-27 02:14:00|418.63|415.93|418.52|415.82|418.67|415.97|418.52|415.82|12
1737944050000|2025-01-27 02:14:10|418.5|415.8|418.31|415.61|418.5|415.8|418.3|415.6|15
1737944060000|2025-01-27 02:14:20|418.32|415.62|418.36|415.66|418.36|415.66|418.31|415.61|5
1737944070000|2025-01-27 02:14:30|418.33|415.63|418.28|415.58|418.37|415.67|418.26|415.56|7
1737944080000|2025-01-27 02:14:40|418.32|415.62|418.54|415.84|418.55|415.85|418.32|415.62|15
1737944090000|2025-01-27 02:14:50|418.57|415.87|418.45|415.75|418.6|415.9|418.45|415.75|13
1737944100000|2025-01-27 02:15:00|418.27|415.57|418.34|415.64|418.34|415.64|418.23|415.53|14
1737944110000|2025-01-27 02:15:10|418.35|415.65|418.5|415.8|418.55|415.85|418.35|415.65|15
1737944120000|2025-01-27 02:15:20|418.52|415.82|418.68|415.98|418.68|415.98|418.52|415.82|9
1737944130000|2025-01-27 02:15:30|418.72|416.02|418.82|416.12|418.93|416.23|418.71|416.01|14
1737944140000|2025-01-27 02:15:40|418.83|416.13|418.97|416.27|418.97|416.27|418.8|416.1|11
1737944150000|2025-01-27 02:15:50|419.02|416.32|419.04|416.34|419.05|416.35|419.02|416.32|7
1737944160000|2025-01-27 02:16:00|419.05|416.35|418.74|416.04|419.07|416.37|418.74|416.04|17
1737944170000|2025-01-27 02:16:10|418.69|415.99|418.27|415.57|418.69|415.99|418.25|415.55|13
1737944180000|2025-01-27 02:16:20|418.28|415.58|417.79|415.09|418.28|415.58|417.79|415.09|18
1737944190000|2025-01-27 02:16:30|417.8|415.1|417.57|414.87|417.92|415.22|417.53|414.83|15
1737944200000|2025-01-27 02:16:40|417.56|414.86|417.36|414.66|417.56|414.86|417.29|414.59|8
1737944210000|2025-01-27 02:16:50|417.37|414.67|417.38|414.68|417.4|414.7|417.37|414.67|11
1737944220000|2025-01-27 02:17:00|417.42|414.72|417.31|414.61|417.52|414.82|417.31|414.61|15
1737944230000|2025-01-27 02:17:10|417.32|414.62|417.44|414.74|417.44|414.74|417.32|414.62|13
1737944240000|2025-01-27 02:17:20|417.49|414.79|417.62|414.92|417.66|414.96|417.49|414.79|13
1737944250000|2025-01-27 02:17:30|417.59|414.89|417.5|414.8|417.76|415.06|417.5|414.8|14
1737944260000|2025-01-27 02:17:40|417.53|414.83|417.1|414.4|417.53|414.83|417.1|414.4|13
1737944270000|2025-01-27 02:17:50|417.02|414.32|416.96|414.26|417.04|414.34|416.95|414.25|8
1737944280000|2025-01-27 02:18:00|416.92|414.22|417.11|414.41|417.11|414.41|416.92|414.22|9
1737944290000|2025-01-27 02:18:10|417.08|414.38|416.92|414.22|417.09|414.39|416.84|414.14|13
1737944300000|2025-01-27 02:18:20|416.99|414.29|417.09|414.39|417.12|414.42|416.99|414.29|6
1737944310000|2025-01-27 02:18:30|417.1|414.4|417.04|414.34|417.21|414.51|417.02|414.32|14
1737944320000|2025-01-27 02:18:40|417.02|414.32|417.23|414.53|417.28|414.58|417.01|414.31|9
1737944330000|2025-01-27 02:18:50|417.21|414.51|416.99|414.29|417.21|414.51|416.99|414.29|11
1737944340000|2025-01-27 02:19:00|417|414.3|416.87|414.17|417.01|414.31|416.83|414.13|10
1737944350000|2025-01-27 02:19:10|416.88|414.18|417.1|414.4|417.2|414.5|416.88|414.18|13
1737944360000|2025-01-27 02:19:20|417.05|414.35|416.57|413.87|417.05|414.35|416.57|413.87|17
1737944370000|2025-01-27 02:19:30|416.58|413.88|416.66|413.96|416.72|414.02|416.5|413.8|14
1737944380000|2025-01-27 02:19:40|416.65|413.95|416.31|413.61|416.79|414.09|416.31|413.61|14
1737944390000|2025-01-27 02:19:50|416.33|413.63|416.41|413.71|416.46|413.76|416.33|413.63|8
1737944400000|2025-01-27 02:20:00|416.39|413.69|416.8|414.1|416.8|414.1|416.39|413.69|16
1737944410000|2025-01-27 02:20:10|416.77|414.07|416.92|414.22|416.92|414.22|416.77|414.07|11
1737944420000|2025-01-27 02:20:20|416.93|414.23|416.82|414.12|416.93|414.23|416.82|414.12|9
1737944430000|2025-01-27 02:20:30|416.81|414.11|417.08|414.38|417.08|414.38|416.8|414.1|8
1737944440000|2025-01-27 02:20:40|417.14|414.44|417.15|414.45|417.15|414.45|417.11|414.41|6
1737944450000|2025-01-27 02:20:50|417.14|414.44|417.41|414.71|417.41|414.71|417.14|414.44|10
1737944460000|2025-01-27 02:21:00|417.31|414.61|417.14|414.44|417.31|414.61|417.14|414.44|10
1737944470000|2025-01-27 02:21:10|417.13|414.43|416.7|414|417.13|414.43|416.59|413.89|17
1737944480000|2025-01-27 02:21:20|416.74|414.04|416.46|413.76|416.74|414.04|416.46|413.76|13
1737944490000|2025-01-27 02:21:30|416.45|413.75|416.79|414.09|416.79|414.09|416.45|413.75|12
1737944500000|2025-01-27 02:21:40|416.8|414.1|416.75|414.05|416.81|414.11|416.74|414.04|7
1737944510000|2025-01-27 02:21:50|416.76|414.06|416.8|414.1|416.8|414.1|416.66|413.96|9
1737944520000|2025-01-27 02:22:00|416.89|414.19|417.45|414.75|417.45|414.75|416.89|414.19|17
1737944530000|2025-01-27 02:22:10|417.42|414.72|417.68|414.98|417.68|414.98|417.42|414.72|18
1737944540000|2025-01-27 02:22:20|417.69|414.99|417.76|415.06|417.79|415.09|417.68|414.98|7
1737944550000|2025-01-27 02:22:30|417.75|415.05|417.79|415.09|417.81|415.11|417.75|415.05|10
1737944560000|2025-01-27 02:22:40|417.92|415.22|417.79|415.09|417.93|415.23|417.79|415.09|6
1737944570000|2025-01-27 02:22:50|417.8|415.1|418.42|415.72|418.43|415.73|417.8|415.1|12
1737944580000|2025-01-27 02:23:00|418.43|415.73|418.35|415.65|418.43|415.73|418.35|415.65|9
1737944590000|2025-01-27 02:23:10|418.26|415.56|417.81|415.11|418.26|415.56|417.8|415.1|15
1737944600000|2025-01-27 02:23:20|417.82|415.12|417.73|415.03|417.85|415.15|417.73|415.03|7
1737944610000|2025-01-27 02:23:30|417.72|415.02|417.67|414.97|417.73|415.03|417.67|414.97|5
1737944620000|2025-01-27 02:23:40|417.75|415.05|417.65|414.95|417.75|415.05|417.65|414.95|9
1737944630000|2025-01-27 02:23:50|417.67|414.97|417.7|415|417.77|415.07|417.67|414.97|7
1737944640000|2025-01-27 02:24:00|417.79|415.09|417.81|415.11|417.81|415.11|417.78|415.08|7
1737944650000|2025-01-27 02:24:10|417.82|415.12|417.61|414.91|417.94|415.24|417.6|414.9|13
1737944660000|2025-01-27 02:24:20|417.65|414.95|417.77|415.07|417.8|415.1|417.65|414.95|12
1737944670000|2025-01-27 02:24:30|417.73|415.03|417.72|415.02|417.73|415.03|417.68|414.98|8
1737944680000|2025-01-27 02:24:40|417.78|415.08|417.76|415.06|417.81|415.11|417.76|415.06|5
1737944690000|2025-01-27 02:24:50|417.75|415.05|417.74|415.04|417.75|415.05|417.56|414.86|12
1737944700000|2025-01-27 02:25:00|417.67|414.97|417.38|414.68|417.67|414.97|417.38|414.68|14
1737944710000|2025-01-27 02:25:10|417.45|414.75|417.55|414.85|417.55|414.85|417.4|414.7|12
1737944720000|2025-01-27 02:25:20|417.61|414.91|417.63|414.93|417.69|414.99|417.6|414.9|13
1737944730000|2025-01-27 02:25:30|417.64|414.94|417.64|414.94|417.72|415.02|417.63|414.93|14
1737944740000|2025-01-27 02:25:40|417.65|414.95|417.43|414.73|417.65|414.95|417.43|414.73|8
1737944750000|2025-01-27 02:25:50|417.42|414.72|417.39|414.69|417.42|414.72|417.32|414.62|10
1737944760000|2025-01-27 02:26:00|417.37|414.67|417.63|414.93|417.63|414.93|417.36|414.66|10
1737944770000|2025-01-27 02:26:10|417.68|414.98|417.47|414.77|417.68|414.98|417.47|414.77|8
1737944780000|2025-01-27 02:26:20|417.48|414.78|417.63|414.93|417.63|414.93|417.45|414.75|9
1737944790000|2025-01-27 02:26:30|417.67|414.97|417.81|415.11|417.84|415.14|417.67|414.97|12
1737944800000|2025-01-27 02:26:40|417.76|415.06|417.72|415.02|417.76|415.06|417.72|415.02|6
1737944810000|2025-01-27 02:26:50|417.68|414.98|417.49|414.79|417.68|414.98|417.46|414.76|8
1737944820000|2025-01-27 02:27:00|417.5|414.8|417.14|414.44|417.5|414.8|417.14|414.44|12
1737944830000|2025-01-27 02:27:10|417.11|414.41|417.08|414.38|417.11|414.41|417.08|414.38|6
1737944840000|2025-01-27 02:27:20|417.16|414.46|417.16|414.46|417.19|414.49|417.15|414.45|6
1737944860000|2025-01-27 02:27:40|417.17|414.47|417.3|414.6|417.34|414.64|417.15|414.45|7
1737944870000|2025-01-27 02:27:50|417.31|414.61|417.23|414.53|417.34|414.64|417.16|414.46|10
1737944880000|2025-01-27 02:28:00|417.17|414.47|417.23|414.53|417.24|414.54|417.04|414.34|10
1737944890000|2025-01-27 02:28:10|417.22|414.52|417.19|414.49|417.27|414.57|417.14|414.44|15
1737944900000|2025-01-27 02:28:20|417.22|414.52|417.12|414.42|417.22|414.52|417.09|414.39|10
1737944910000|2025-01-27 02:28:30|417.11|414.41|417.21|414.51|417.21|414.51|417.11|414.41|8
1737944920000|2025-01-27 02:28:40|417.25|414.55|417.14|414.44|417.25|414.55|417.14|414.44|6
1737944930000|2025-01-27 02:28:50|417.15|414.45|417.09|414.39|417.16|414.46|417.09|414.39|6
1737944940000|2025-01-27 02:29:00|417.06|414.36|416.81|414.11|417.06|414.36|416.81|414.11|12
1737944950000|2025-01-27 02:29:10|416.79|414.09|416.75|414.05|416.89|414.19|416.68|413.98|19
1737944960000|2025-01-27 02:29:20|416.74|414.04|416.58|413.88|416.74|414.04|416.57|413.87|10
1737944970000|2025-01-27 02:29:30|416.57|413.87|416.46|413.76|416.57|413.87|416.46|413.76|11
1737944980000|2025-01-27 02:29:40|416.45|413.75|416.42|413.72|416.46|413.76|416.42|413.72|15
1737944990000|2025-01-27 02:29:50|416.41|413.71|416.49|413.79|416.49|413.79|416.41|413.71|4
1737945000000|2025-01-27 02:30:00|416.45|413.75|416.39|413.69|416.45|413.75|416.38|413.68|10
1737945010000|2025-01-27 02:30:10|416.38|413.68|416.65|413.95|416.7|414|416.37|413.67|13
1737945020000|2025-01-27 02:30:20|416.61|413.91|416.45|413.75|416.64|413.94|416.45|413.75|16
1737945030000|2025-01-27 02:30:30|416.44|413.74|416.51|413.81|416.55|413.85|416.41|413.71|12
1737945040000|2025-01-27 02:30:40|416.49|413.79|416.41|413.71|416.5|413.8|416.29|413.59|15
1737945050000|2025-01-27 02:30:50|416.4|413.7|416.15|413.45|416.4|413.7|416.15|413.45|7
1737945060000|2025-01-27 02:31:00|416.14|413.44|415.78|413.08|416.14|413.44|415.78|413.08|12
1737945070000|2025-01-27 02:31:10|415.77|413.07|415.71|413.01|415.77|413.07|415.54|412.84|20
1737945080000|2025-01-27 02:31:20|415.65|412.95|415.61|412.91|415.75|413.05|415.55|412.85|18
1737945090000|2025-01-27 02:31:30|415.63|412.93|415.57|412.87|415.66|412.96|415.56|412.86|7
1737945100000|2025-01-27 02:31:40|415.55|412.85|415.79|413.09|415.79|413.09|415.52|412.82|14
1737945110000|2025-01-27 02:31:50|415.8|413.1|415.88|413.18|415.88|413.18|415.78|413.08|15
1737945120000|2025-01-27 02:32:00|415.9|413.2|416.29|413.59|416.37|413.67|415.9|413.2|13
1737945130000|2025-01-27 02:32:10|416.3|413.6|416.19|413.49|416.33|413.63|416.18|413.48|9
1737945140000|2025-01-27 02:32:20|416.15|413.45|415.77|413.07|416.16|413.46|415.77|413.07|16
1737945150000|2025-01-27 02:32:30|415.73|413.03|415.54|412.84|415.73|413.03|415.52|412.82|9
1737945160000|2025-01-27 02:32:40|415.55|412.85|415.19|412.49|415.55|412.85|415.16|412.46|19
1737945170000|2025-01-27 02:32:50|415.23|412.53|415.67|412.97|415.76|413.06|415.23|412.53|21
1737945180000|2025-01-27 02:33:00|415.7|413|416.01|413.31|416.07|413.37|415.7|413|18
1737945190000|2025-01-27 02:33:10|416.05|413.35|416.16|413.46|416.26|413.56|416.05|413.35|14
1737945200000|2025-01-27 02:33:20|416.15|413.45|415.68|412.98|416.15|413.45|415.68|412.98|15
1737945210000|2025-01-27 02:33:30|415.67|412.97|415.53|412.83|415.73|413.03|415.53|412.83|13
1737945220000|2025-01-27 02:33:40|415.36|412.66|415.21|412.51|415.36|412.66|415.21|412.51|13
1737945230000|2025-01-27 02:33:50|415.09|412.39|415.05|412.35|415.12|412.42|415.04|412.34|12
1737945240000|2025-01-27 02:34:00|415.07|412.37|415.05|412.35|415.12|412.42|414.96|412.26|10
1737945250000|2025-01-27 02:34:10|415.04|412.34|415.1|412.4|415.11|412.41|415.04|412.34|9
1737945260000|2025-01-27 02:34:20|415.09|412.39|415.15|412.45|415.15|412.45|415.03|412.33|7
1737945270000|2025-01-27 02:34:30|415.16|412.46|415.41|412.71|415.41|412.71|415.16|412.46|18
1737945280000|2025-01-27 02:34:40|415.46|412.76|415.68|412.98|415.68|412.98|415.45|412.75|20
1737945290000|2025-01-27 02:34:50|415.69|412.99|415.83|413.13|415.83|413.13|415.69|412.99|10
1737945300000|2025-01-27 02:35:00|415.84|413.14|415.57|412.87|415.91|413.21|415.57|412.87|18
1737945310000|2025-01-27 02:35:10|415.61|412.91|415.57|412.87|415.71|413.01|415.57|412.87|10
1737945320000|2025-01-27 02:35:20|415.62|412.92|415.59|412.89|415.78|413.08|415.59|412.89|14
1737945330000|2025-01-27 02:35:30|415.56|412.86|415.89|413.19|415.93|413.23|415.56|412.86|14
1737945340000|2025-01-27 02:35:40|415.98|413.28|415.88|413.18|416.09|413.39|415.88|413.18|11
1737945350000|2025-01-27 02:35:50|415.87|413.17|415.75|413.05|415.88|413.18|415.73|413.03|10
1737945360000|2025-01-27 02:36:00|415.81|413.11|415.5|412.8|415.88|413.18|415.49|412.79|22
1737945370000|2025-01-27 02:36:10|415.52|412.82|415.46|412.76|415.73|413.03|415.46|412.76|8
1737945380000|2025-01-27 02:36:20|415.5|412.8|415.67|412.97|415.85|413.15|415.5|412.8|17
1737945390000|2025-01-27 02:36:30|415.68|412.98|415.59|412.89|415.68|412.98|415.57|412.87|16
1737945400000|2025-01-27 02:36:40|415.58|412.88|416.17|413.47|416.17|413.47|415.58|412.88|19
1737945410000|2025-01-27 02:36:50|416.21|413.51|416.28|413.58|416.35|413.65|416.21|413.51|11
1737945420000|2025-01-27 02:37:00|416.25|413.55|416.25|413.55|416.37|413.67|416.21|413.51|15
1737945430000|2025-01-27 02:37:10|416.26|413.56|416.31|413.61|416.37|413.67|416.26|413.56|8
1737945440000|2025-01-27 02:37:20|416.16|413.46|416.12|413.42|416.19|413.49|416.04|413.34|18
1737945450000|2025-01-27 02:37:30|416.11|413.41|415.89|413.19|416.11|413.41|415.86|413.16|6
1737945460000|2025-01-27 02:37:40|415.9|413.2|416.18|413.48|416.18|413.48|415.9|413.2|11
1737945470000|2025-01-27 02:37:50|416.25|413.55|416.33|413.63|416.35|413.65|416.25|413.55|11
1737945480000|2025-01-27 02:38:00|416.34|413.64|416.03|413.33|416.34|413.64|416.01|413.31|13
1737945490000|2025-01-27 02:38:10|416.02|413.32|415.91|413.21|416.03|413.33|415.91|413.21|9
1737945500000|2025-01-27 02:38:20|415.9|413.2|415.64|412.94|415.9|413.2|415.64|412.94|10
1737945510000|2025-01-27 02:38:30|415.63|412.93|415.98|413.28|415.98|413.28|415.63|412.93|15
1737945520000|2025-01-27 02:38:40|416.01|413.31|416.39|413.69|416.39|413.69|416.01|413.31|16
1737945530000|2025-01-27 02:38:50|416.4|413.7|416.51|413.81|416.56|413.86|416.4|413.7|9
1737945540000|2025-01-27 02:39:00|416.56|413.86|416.46|413.76|416.56|413.86|416.33|413.63|14
1737945550000|2025-01-27 02:39:10|416.51|413.81|416.54|413.84|416.55|413.85|416.5|413.8|11
1737945560000|2025-01-27 02:39:20|416.55|413.85|416.15|413.45|416.6|413.9|416.15|413.45|13
1737945570000|2025-01-27 02:39:30|416.13|413.43|416.12|413.42|416.13|413.43|415.97|413.27|11
1737945580000|2025-01-27 02:39:40|416.13|413.43|416.1|413.4|416.13|413.43|416.06|413.36|4
1737945590000|2025-01-27 02:39:50|416.11|413.41|416.14|413.44|416.14|413.44|416.11|413.41|4
1737945600000|2025-01-27 02:40:00|416.15|413.45|416.09|413.39|416.15|413.45|415.95|413.25|12
1737945610000|2025-01-27 02:40:10|416.1|413.4|415.94|413.24|416.2|413.5|415.93|413.23|9
1737945620000|2025-01-27 02:40:20|415.96|413.26|416.27|413.57|416.27|413.57|415.93|413.23|13
1737945630000|2025-01-27 02:40:30|416.36|413.66|416.35|413.65|416.38|413.68|416.19|413.49|12
1737945640000|2025-01-27 02:40:40|416.36|413.66|416.66|413.96|416.66|413.96|416.36|413.66|13
1737945650000|2025-01-27 02:40:50|416.69|413.99|416.89|414.19|416.94|414.24|416.68|413.98|14
1737945660000|2025-01-27 02:41:00|416.9|414.2|416.75|414.05|417.17|414.47|416.75|414.05|20
1737945670000|2025-01-27 02:41:10|416.66|413.96|416.55|413.85|416.66|413.96|416.55|413.85|7
1737945680000|2025-01-27 02:41:20|416.56|413.86|416.75|414.05|416.75|414.05|416.22|413.52|16
1737945690000|2025-01-27 02:41:30|416.82|414.12|417.04|414.34|417.04|414.34|416.81|414.11|10
1737945700000|2025-01-27 02:41:40|417.06|414.36|417.22|414.52|417.22|414.52|417.06|414.36|13
1737945710000|2025-01-27 02:41:50|417.24|414.54|417.23|414.53|417.26|414.56|417.21|414.51|7
1737945720000|2025-01-27 02:42:00|417.17|414.47|416.79|414.09|417.17|414.47|416.62|413.92|16
1737945730000|2025-01-27 02:42:10|416.77|414.07|416.55|413.85|416.77|414.07|416.55|413.85|18
1737945740000|2025-01-27 02:42:20|416.56|413.86|416.52|413.82|416.6|413.9|416.49|413.79|7
1737945750000|2025-01-27 02:42:30|416.3|413.6|416.29|413.59|416.33|413.63|416.26|413.56|5
1737945760000|2025-01-27 02:42:40|416.28|413.58|416.43|413.73|416.43|413.73|416.28|413.58|8
1737945770000|2025-01-27 02:42:50|416.44|413.74|416.53|413.83|416.64|413.94|416.43|413.73|10
1737945780000|2025-01-27 02:43:00|416.49|413.79|416.55|413.85|416.56|413.86|416.44|413.74|11
1737945790000|2025-01-27 02:43:10|416.64|413.94|416.83|414.13|416.83|414.13|416.64|413.94|9
1737945800000|2025-01-27 02:43:20|416.82|414.12|416.91|414.21|416.91|414.21|416.82|414.12|7
1737945810000|2025-01-27 02:43:30|416.93|414.23|416.99|414.29|417|414.3|416.93|414.23|5
1737945820000|2025-01-27 02:43:40|416.97|414.27|416.97|414.27|417.01|414.31|416.91|414.21|11
1737945830000|2025-01-27 02:43:50|416.96|414.26|416.93|414.23|416.96|414.26|416.88|414.18|8
1737945840000|2025-01-27 02:44:00|416.99|414.29|416.86|414.16|417|414.3|416.86|414.16|8
1737945850000|2025-01-27 02:44:10|416.87|414.17|416.84|414.14|416.88|414.18|416.81|414.11|11
1737945860000|2025-01-27 02:44:20|416.85|414.15|416.84|414.14|416.85|414.15|416.67|413.97|13
1737945870000|2025-01-27 02:44:30|416.82|414.12|416.74|414.04|416.82|414.12|416.74|414.04|5
1737945880000|2025-01-27 02:44:40|416.73|414.03|416.69|413.99|416.83|414.13|416.69|413.99|6
1737945890000|2025-01-27 02:44:50|416.7|414|416.74|414.04|416.75|414.05|416.7|414|8
1737945900000|2025-01-27 02:45:00|416.75|414.05|416.42|413.72|416.84|414.14|416.42|413.72|16
1737945910000|2025-01-27 02:45:10|416.41|413.71|416.45|413.75|416.47|413.77|416.39|413.69|6
1737945920000|2025-01-27 02:45:20|416.44|413.74|416.28|413.58|416.44|413.74|416.28|413.58|11
1737945930000|2025-01-27 02:45:30|416.23|413.53|416.06|413.36|416.32|413.62|416.06|413.36|16
1737945940000|2025-01-27 02:45:40|416.03|413.33|415.95|413.25|416.04|413.34|415.9|413.2|10
1737945950000|2025-01-27 02:45:50|415.98|413.28|415.84|413.14|416.03|413.33|415.83|413.13|12
1737945960000|2025-01-27 02:46:00|415.86|413.16|415.95|413.25|415.95|413.25|415.85|413.15|8
1737945970000|2025-01-27 02:46:10|415.88|413.18|416|413.3|416.01|413.31|415.83|413.13|11
1737945980000|2025-01-27 02:46:20|416.01|413.31|416.13|413.43|416.21|413.51|415.93|413.23|14
1737945990000|2025-01-27 02:46:30|416.14|413.44|416.28|413.58|416.29|413.59|416.13|413.43|9
1737946000000|2025-01-27 02:46:40|416.29|413.59|416.13|413.43|416.29|413.59|416.09|413.39|10
1737946010000|2025-01-27 02:46:50|416.16|413.46|416.41|413.71|416.48|413.78|416.16|413.46|14
1737946020000|2025-01-27 02:47:00|416.36|413.66|416.08|413.38|416.36|413.66|416.05|413.35|8
1737946030000|2025-01-27 02:47:10|416.09|413.39|416.03|413.33|416.15|413.45|416.03|413.33|14
1737946040000|2025-01-27 02:47:20|416|413.3|415.99|413.29|416.1|413.4|415.98|413.28|12
1737946050000|2025-01-27 02:47:30|416.02|413.32|415.97|413.27|416.04|413.34|415.97|413.27|11
1737946060000|2025-01-27 02:47:40|415.95|413.25|416.05|413.35|416.05|413.35|415.93|413.23|7
1737946070000|2025-01-27 02:47:50|416.06|413.36|416.04|413.34|416.07|413.37|416.03|413.33|4
1737946080000|2025-01-27 02:48:00|416.05|413.35|416.11|413.41|416.25|413.55|416.05|413.35|13
1737946090000|2025-01-27 02:48:10|416.16|413.46|416.08|413.38|416.16|413.46|416.07|413.37|7
1737946100000|2025-01-27 02:48:20|416.17|413.47|416.28|413.58|416.28|413.58|416.15|413.45|10
1737946110000|2025-01-27 02:48:30|416.29|413.59|416.18|413.48|416.3|413.6|416.15|413.45|12
1737946120000|2025-01-27 02:48:40|416.24|413.54|416.24|413.54|416.27|413.57|416.24|413.54|5
1737946130000|2025-01-27 02:48:50|416.13|413.43|416.09|413.39|416.13|413.43|415.99|413.29|11
1737946140000|2025-01-27 02:49:00|416.08|413.38|415.96|413.26|416.09|413.39|415.96|413.26|8
1737946150000|2025-01-27 02:49:10|415.99|413.29|415.93|413.23|415.99|413.29|415.93|413.23|5
1737946160000|2025-01-27 02:49:20|415.87|413.17|415.99|413.29|415.99|413.29|415.87|413.17|5
1737946170000|2025-01-27 02:49:30|415.94|413.24|415.94|413.24|415.94|413.24|415.93|413.23|5
1737946180000|2025-01-27 02:49:40|415.95|413.25|416.26|413.56|416.26|413.56|415.95|413.25|13
1737946190000|2025-01-27 02:49:50|416.27|413.57|416.43|413.73|416.46|413.76|416.16|413.46|14
1737946200000|2025-01-27 02:50:00|416.44|413.74|416.04|413.34|416.49|413.79|415.99|413.29|28
1737946210000|2025-01-27 02:50:10|416.12|413.42|416.45|413.75|416.45|413.75|416.12|413.42|15
1737946220000|2025-01-27 02:50:20|416.46|413.76|416.58|413.88|416.61|413.91|416.46|413.76|12
1737946230000|2025-01-27 02:50:30|416.59|413.89|416.8|414.1|416.8|414.1|416.58|413.88|10
1737946240000|2025-01-27 02:50:40|416.78|414.08|416.64|413.94|416.86|414.16|416.61|413.91|12
1737946250000|2025-01-27 02:50:50|416.6|413.9|416.47|413.77|416.63|413.93|416.47|413.77|7
1737946260000|2025-01-27 02:51:00|416.38|413.68|416.21|413.51|416.38|413.68|416.11|413.41|13
1737946270000|2025-01-27 02:51:10|416.2|413.5|416.14|413.44|416.22|413.52|416.06|413.36|11
1737946280000|2025-01-27 02:51:20|416.15|413.45|416.04|413.34|416.15|413.45|416.04|413.34|4
1737946290000|2025-01-27 02:51:30|416.05|413.35|415.95|413.25|416.05|413.35|415.9|413.2|8
1737946300000|2025-01-27 02:51:40|415.96|413.26|416.5|413.8|416.55|413.85|415.96|413.26|15
1737946310000|2025-01-27 02:51:50|416.51|413.81|416.59|413.89|416.6|413.9|416.5|413.8|5
1737946320000|2025-01-27 02:52:00|416.6|413.9|416.9|414.2|416.9|414.2|416.6|413.9|12
1737946330000|2025-01-27 02:52:10|416.92|414.22|417|414.3|417|414.3|416.92|414.22|11
1737946340000|2025-01-27 02:52:20|416.99|414.29|417.01|414.31|417.1|414.4|416.99|414.29|8
1737946350000|2025-01-27 02:52:30|416.94|414.24|416.96|414.26|416.98|414.28|416.94|414.24|8
1737946360000|2025-01-27 02:52:40|416.95|414.25|416.82|414.12|416.95|414.25|416.82|414.12|13
1737946370000|2025-01-27 02:52:50|416.68|413.98|416.89|414.19|416.89|414.19|416.65|413.95|9
1737946380000|2025-01-27 02:53:00|416.9|414.2|416.9|414.2|416.97|414.27|416.89|414.19|9
1737946390000|2025-01-27 02:53:10|416.91|414.21|416.82|414.12|416.98|414.28|416.8|414.1|14
1737946400000|2025-01-27 02:53:20|416.83|414.13|416.66|413.96|416.87|414.17|416.52|413.82|12
1737946410000|2025-01-27 02:53:30|416.67|413.97|416.79|414.09|416.79|414.09|416.67|413.97|8
1737946420000|2025-01-27 02:53:40|416.85|414.15|416.89|414.19|416.89|414.19|416.85|414.15|5
1737946430000|2025-01-27 02:53:50|416.94|414.24|417.19|414.49|417.22|414.52|416.94|414.24|12
1737946440000|2025-01-27 02:54:00|417.17|414.47|417.03|414.33|417.27|414.57|417.01|414.31|13
1737946450000|2025-01-27 02:54:10|417.04|414.34|417.12|414.42|417.13|414.43|417.02|414.32|11
1737946460000|2025-01-27 02:54:20|417.11|414.41|416.92|414.22|417.11|414.41|416.91|414.21|10
1737946470000|2025-01-27 02:54:30|416.93|414.23|417.14|414.44|417.14|414.44|416.93|414.23|13
1737946480000|2025-01-27 02:54:40|417.13|414.43|417.27|414.57|417.27|414.57|417.13|414.43|10
1737946490000|2025-01-27 02:54:50|417.32|414.62|417.35|414.65|417.35|414.65|417.32|414.62|4
1737946500000|2025-01-27 02:55:00|417.31|414.61|417.05|414.35|417.31|414.61|417.05|414.35|10
1737946510000|2025-01-27 02:55:10|417.04|414.34|416.87|414.17|417.04|414.34|416.87|414.17|6
1737946520000|2025-01-27 02:55:20|416.86|414.16|416.81|414.11|416.92|414.22|416.81|414.11|10
1737946530000|2025-01-27 02:55:30|416.75|414.05|416.78|414.08|416.78|414.08|416.72|414.02|7
1737946540000|2025-01-27 02:55:40|416.77|414.07|416.72|414.02|416.8|414.1|416.72|414.02|6
1737946550000|2025-01-27 02:55:50|416.73|414.03|416.82|414.12|416.82|414.12|416.73|414.03|8
1737946560000|2025-01-27 02:56:00|416.81|414.11|416.81|414.11|416.83|414.13|416.76|414.06|8
1737946570000|2025-01-27 02:56:10|416.76|414.06|416.64|413.94|416.77|414.07|416.64|413.94|16
1737946580000|2025-01-27 02:56:20|416.59|413.89|416.6|413.9|416.62|413.92|416.55|413.85|9
1737946590000|2025-01-27 02:56:30|416.61|413.91|416.85|414.15|416.87|414.17|416.58|413.88|16
1737946600000|2025-01-27 02:56:40|416.94|414.24|416.9|414.2|416.94|414.24|416.88|414.18|6
1737946610000|2025-01-27 02:56:50|416.93|414.23|416.89|414.19|416.94|414.24|416.78|414.08|14
1737946620000|2025-01-27 02:57:00|416.9|414.2|416.62|413.92|416.9|414.2|416.62|413.92|13
1737946630000|2025-01-27 02:57:10|416.61|413.91|416.69|413.99|416.76|414.06|416.57|413.87|13
1737946640000|2025-01-27 02:57:20|416.67|413.97|416.42|413.72|416.68|413.98|416.42|413.72|14
1737946650000|2025-01-27 02:57:30|416.44|413.74|416.59|413.89|416.62|413.92|416.44|413.74|9
1737946660000|2025-01-27 02:57:40|416.55|413.85|416.42|413.72|416.56|413.86|416.42|413.72|7
1737946670000|2025-01-27 02:57:50|416.43|413.73|416.53|413.83|416.54|413.84|416.43|413.73|8
1737946680000|2025-01-27 02:58:00|416.52|413.82|416.28|413.58|416.63|413.93|416.28|413.58|8
1737946690000|2025-01-27 02:58:10|416.29|413.59|416.28|413.58|416.33|413.63|416.27|413.57|5
1737946700000|2025-01-27 02:58:20|416.27|413.57|416.35|413.65|416.35|413.65|416.24|413.54|7
1737946710000|2025-01-27 02:58:30|416.34|413.64|416.56|413.86|416.56|413.86|416.33|413.63|14
1737946720000|2025-01-27 02:58:40|416.54|413.84|416.41|413.71|416.55|413.85|416.4|413.7|14
1737946730000|2025-01-27 02:58:50|416.4|413.7|416.32|413.62|416.4|413.7|416.31|413.61|7
1737946740000|2025-01-27 02:59:00|416.31|413.61|416.25|413.55|416.31|413.61|416.25|413.55|6
1737946750000|2025-01-27 02:59:10|416.27|413.57|416.41|413.71|416.42|413.72|416.27|413.57|11
1737946760000|2025-01-27 02:59:20|416.45|413.75|416.46|413.76|416.5|413.8|416.39|413.69|8
1737946770000|2025-01-27 02:59:30|416.47|413.77|416.53|413.83|416.53|413.83|416.47|413.77|7
1737946780000|2025-01-27 02:59:40|416.52|413.82|416.75|414.05|416.76|414.06|416.51|413.81|12
1737946790000|2025-01-27 02:59:50|416.76|414.06|416.8|414.1|416.8|414.1|416.76|414.06|7
1737946800000|2025-01-27 03:00:00|416.79|414.09|416.32|413.62|416.79|414.09|416.32|413.62|19
1737946810000|2025-01-27 03:00:10|416.28|413.58|416.37|413.67|416.42|413.72|416.19|413.49|12
1737946820000|2025-01-27 03:00:20|416.36|413.66|416.41|413.71|416.41|413.71|416.27|413.57|13
1737946830000|2025-01-27 03:00:30|416.45|413.75|416.18|413.48|416.45|413.75|416.18|413.48|10
1737946840000|2025-01-27 03:00:40|416.15|413.45|416.24|413.54|416.24|413.54|416.1|413.4|7
1737946850000|2025-01-27 03:00:50|416.27|413.57|416.42|413.72|416.43|413.73|416.27|413.57|9
1737946860000|2025-01-27 03:01:00|416.4|413.7|416.4|413.7|416.4|413.7|416.32|413.62|12
1737946870000|2025-01-27 03:01:10|416.39|413.69|416.26|413.56|416.43|413.73|416.25|413.55|13
1737946880000|2025-01-27 03:01:20|416.27|413.57|416.32|413.62|416.32|413.62|416.08|413.38|19
1737946890000|2025-01-27 03:01:30|416.25|413.55|415.92|413.22|416.26|413.56|415.88|413.18|14
1737946900000|2025-01-27 03:01:40|415.9|413.2|416.25|413.55|416.39|413.69|415.84|413.14|26
1737946910000|2025-01-27 03:01:50|416.24|413.54|416.66|413.96|416.66|413.96|416.24|413.54|16
1737946920000|2025-01-27 03:02:00|416.71|414.01|416.73|414.03|416.73|414.03|416.63|413.93|9
1737946930000|2025-01-27 03:02:10|416.79|414.09|416.61|413.91|416.92|414.22|416.61|413.91|17
1737946940000|2025-01-27 03:02:20|416.65|413.95|416.31|413.61|416.66|413.96|416.2|413.5|17
1737946950000|2025-01-27 03:02:30|416.32|413.62|416.42|413.72|416.43|413.73|416.31|413.61|8
1737946960000|2025-01-27 03:02:40|416.37|413.67|416.51|413.81|416.55|413.85|416.33|413.63|14
1737946970000|2025-01-27 03:02:50|416.52|413.82|416.99|414.29|416.99|414.29|416.51|413.81|15
1737946980000|2025-01-27 03:03:00|417.01|414.31|416.72|414.02|417.01|414.31|416.64|413.94|16
1737946990000|2025-01-27 03:03:10|416.75|414.05|416.78|414.08|416.82|414.12|416.73|414.03|12
1737947000000|2025-01-27 03:03:20|416.79|414.09|417.16|414.46|417.16|414.46|416.79|414.09|14
1737947010000|2025-01-27 03:03:30|417.12|414.42|417.02|414.32|417.12|414.42|416.94|414.24|12
1737947020000|2025-01-27 03:03:40|417.03|414.33|417.32|414.62|417.32|414.62|417.03|414.33|11
1737947030000|2025-01-27 03:03:50|417.37|414.67|417.46|414.76|417.46|414.76|417.37|414.67|9
1737947040000|2025-01-27 03:04:00|417.47|414.77|417.42|414.72|417.47|414.77|417.38|414.68|10
1737947050000|2025-01-27 03:04:10|417.43|414.73|417.19|414.49|417.45|414.75|417.16|414.46|14
1737947060000|2025-01-27 03:04:20|417.22|414.52|417.2|414.5|417.26|414.56|417.19|414.49|6
1737947070000|2025-01-27 03:04:30|417.25|414.55|417.51|414.81|417.52|414.82|417.25|414.55|23
1737947080000|2025-01-27 03:04:40|417.55|414.85|417.71|415.01|417.71|415.01|417.55|414.85|14
1737947090000|2025-01-27 03:04:50|417.73|415.03|417.86|415.16|417.93|415.23|417.73|415.03|13
1737947100000|2025-01-27 03:05:00|417.87|415.17|417.95|415.25|417.98|415.28|417.87|415.17|10
1737947110000|2025-01-27 03:05:10|417.96|415.26|418|415.3|418|415.3|417.96|415.26|9
1737947120000|2025-01-27 03:05:20|418.01|415.31|418.05|415.35|418.05|415.35|418.01|415.31|6
1737947130000|2025-01-27 03:05:30|418.09|415.39|418.12|415.42|418.13|415.43|418.06|415.36|12
1737947140000|2025-01-27 03:05:40|418.05|415.35|418.15|415.45|418.15|415.45|417.95|415.25|11
1737947150000|2025-01-27 03:05:50|418.16|415.46|418.19|415.49|418.19|415.49|418.16|415.46|6
1737947160000|2025-01-27 03:06:00|418.14|415.44|418.14|415.44|418.14|415.44|418.09|415.39|10
1737947170000|2025-01-27 03:06:10|418.15|415.45|418.15|415.45|418.2|415.5|418.14|415.44|7
1737947180000|2025-01-27 03:06:20|418.16|415.46|417.99|415.29|418.24|415.54|417.99|415.29|14
1737947190000|2025-01-27 03:06:30|418|415.3|417.59|414.89|418|415.3|417.59|414.89|15
1737947200000|2025-01-27 03:06:40|417.51|414.81|417.46|414.76|417.55|414.85|417.23|414.53|15
1737947210000|2025-01-27 03:06:50|417.47|414.77|417.56|414.86|417.56|414.86|417.47|414.77|10
1737947220000|2025-01-27 03:07:00|417.55|414.85|417.3|414.6|417.58|414.88|417.3|414.6|16
1737947230000|2025-01-27 03:07:10|417.36|414.66|417.54|414.84|417.54|414.84|417.36|414.66|8
1737947240000|2025-01-27 03:07:20|417.58|414.88|417.41|414.71|417.58|414.88|417.41|414.71|6
1737947250000|2025-01-27 03:07:30|417.42|414.72|417.88|415.18|417.88|415.18|417.36|414.66|20
1737947260000|2025-01-27 03:07:40|417.89|415.19|417.96|415.26|417.98|415.28|417.89|415.19|8
1737947270000|2025-01-27 03:07:50|417.95|415.25|417.83|415.13|417.95|415.25|417.77|415.07|6
1737947280000|2025-01-27 03:08:00|417.82|415.12|418.06|415.36|418.06|415.36|417.82|415.12|12
1737947290000|2025-01-27 03:08:10|418.09|415.39|418.17|415.47|418.17|415.47|418.09|415.39|9
1737947300000|2025-01-27 03:08:20|418.22|415.52|418.18|415.48|418.26|415.56|418.17|415.47|10
1737947310000|2025-01-27 03:08:30|418.19|415.49|418.23|415.53|418.23|415.53|418.14|415.44|10
1737947320000|2025-01-27 03:08:40|418.24|415.54|418.28|415.58|418.29|415.59|418.23|415.53|9
1737947330000|2025-01-27 03:08:50|418.29|415.59|418.21|415.51|418.29|415.59|418.2|415.5|5
1737947340000|2025-01-27 03:09:00|418.25|415.55|418.18|415.48|418.25|415.55|418.18|415.48|9
1737947350000|2025-01-27 03:09:10|418.24|415.54|418.16|415.46|418.27|415.57|418.16|415.46|13
1737947360000|2025-01-27 03:09:20|418.15|415.45|418.15|415.45|418.15|415.45|418.11|415.41|7
1737947370000|2025-01-27 03:09:30|418.14|415.44|418.2|415.5|418.22|415.52|418.07|415.37|13
1737947380000|2025-01-27 03:09:40|418.17|415.47|418.09|415.39|418.17|415.47|418.08|415.38|10
1737947390000|2025-01-27 03:09:50|418.04|415.34|418.21|415.51|418.23|415.53|418.04|415.34|9
1737947400000|2025-01-27 03:10:00|418.17|415.47|418.21|415.51|418.21|415.51|417.99|415.29|10
1737947410000|2025-01-27 03:10:10|418.24|415.54|418.37|415.67|418.37|415.67|418.24|415.54|9
1737947420000|2025-01-27 03:10:20|418.4|415.7|418.39|415.69|418.41|415.71|418.39|415.69|4
1737947430000|2025-01-27 03:10:30|418.38|415.68|418.38|415.68|418.38|415.68|418.38|415.68|1
1737947440000|2025-01-27 03:10:40|418.41|415.71|418.4|415.7|418.46|415.76|418.4|415.7|7
1737947450000|2025-01-27 03:10:50|418.41|415.71|418.56|415.86|418.56|415.86|418.41|415.71|10
1737947460000|2025-01-27 03:11:00|418.57|415.87|418.59|415.89|418.59|415.89|418.55|415.85|8
1737947470000|2025-01-27 03:11:10|418.61|415.91|418.62|415.92|418.67|415.97|418.61|415.91|9
1737947480000|2025-01-27 03:11:20|418.61|415.91|418.75|416.05|418.75|416.05|418.61|415.91|9
1737947490000|2025-01-27 03:11:30|418.76|416.06|418.97|416.27|419|416.3|418.76|416.06|17
1737947500000|2025-01-27 03:11:40|418.99|416.29|418.89|416.19|419.05|416.35|418.87|416.17|16
1737947510000|2025-01-27 03:11:50|418.91|416.21|418.99|416.29|418.99|416.29|418.91|416.21|11
1737947520000|2025-01-27 03:12:00|419|416.3|418.94|416.24|419.02|416.32|418.94|416.24|6
1737947530000|2025-01-27 03:12:10|418.95|416.25|419.06|416.36|419.07|416.37|418.95|416.25|11
1737947540000|2025-01-27 03:12:20|419.07|416.37|419.08|416.38|419.08|416.38|418.95|416.25|13
1737947550000|2025-01-27 03:12:30|419.09|416.39|419.1|416.4|419.1|416.4|419.09|416.39|2
1737947560000|2025-01-27 03:12:40|419.11|416.41|419.08|416.38|419.14|416.44|419.05|416.35|12
1737947570000|2025-01-27 03:12:50|419.09|416.39|419.14|416.44|419.14|416.44|419.08|416.38|5
1737947580000|2025-01-27 03:13:00|419.13|416.43|418.98|416.28|419.14|416.44|418.98|416.28|7
1737947590000|2025-01-27 03:13:10|418.96|416.26|419.05|416.35|419.1|416.4|418.96|416.26|11
1737947600000|2025-01-27 03:13:20|419.22|416.52|419.18|416.48|419.25|416.55|419.18|416.48|10
1737947610000|2025-01-27 03:13:30|419.19|416.49|419.25|416.55|419.25|416.55|419.19|416.49|6
1737947620000|2025-01-27 03:13:40|419.26|416.56|419.27|416.57|419.27|416.57|419.26|416.56|2
1737947630000|2025-01-27 03:13:50|419.28|416.58|419.24|416.54|419.32|416.62|419.16|416.46|16
1737947640000|2025-01-27 03:14:00|419.28|416.58|419.37|416.67|419.42|416.72|419.27|416.57|9
1737947650000|2025-01-27 03:14:10|419.38|416.68|419.41|416.71|419.41|416.71|419.38|416.68|4
1737947660000|2025-01-27 03:14:20|419.42|416.72|419.46|416.76|419.46|416.76|419.42|416.72|5
1737947670000|2025-01-27 03:14:30|419.47|416.77|419.48|416.78|419.5|416.8|419.4|416.7|9
1737947680000|2025-01-27 03:14:40|419.49|416.79|419.64|416.94|419.65|416.95|419.49|416.79|9
1737947690000|2025-01-27 03:14:50|419.62|416.92|419.67|416.97|419.72|417.02|419.52|416.82|15
1737947700000|2025-01-27 03:15:00|419.68|416.98|419.58|416.88|419.68|416.98|419.58|416.88|6
1737947710000|2025-01-27 03:15:10|419.48|416.78|419.49|416.79|419.52|416.82|419.44|416.74|11
1737947720000|2025-01-27 03:15:20|419.53|416.83|419.57|416.87|419.58|416.88|419.53|416.83|5
1737947730000|2025-01-27 03:15:30|419.58|416.88|419.66|416.96|419.69|416.99|419.57|416.87|14
1737947740000|2025-01-27 03:15:40|419.67|416.97|419.59|416.89|419.75|417.05|419.59|416.89|10
1737947750000|2025-01-27 03:15:50|419.63|416.93|419.63|416.93|419.67|416.97|419.63|416.93|5
1737947760000|2025-01-27 03:16:00|419.6|416.9|419.48|416.78|419.62|416.92|419.45|416.75|8
1737947770000|2025-01-27 03:16:10|419.49|416.79|419.45|416.75|419.52|416.82|419.45|416.75|9
1737947780000|2025-01-27 03:16:20|419.4|416.7|419.39|416.69|419.46|416.76|419.39|416.69|9
1737947790000|2025-01-27 03:16:30|419.4|416.7|419.49|416.79|419.49|416.79|419.4|416.7|7
1737947800000|2025-01-27 03:16:40|419.5|416.8|419.56|416.86|419.59|416.89|419.5|416.8|9
1737947810000|2025-01-27 03:16:50|419.59|416.89|419.62|416.92|419.62|416.92|419.58|416.88|6
1737947820000|2025-01-27 03:17:00|419.63|416.93|419.63|416.93|419.7|417|419.6|416.9|11
1737947830000|2025-01-27 03:17:10|419.64|416.94|419.7|417|419.71|417.01|419.64|416.94|8
1737947840000|2025-01-27 03:17:20|419.71|417.01|419.78|417.08|419.8|417.1|419.71|417.01|12
1737947850000|2025-01-27 03:17:30|419.81|417.11|419.86|417.16|419.86|417.16|419.81|417.11|7
1737947860000|2025-01-27 03:17:40|419.87|417.17|419.88|417.18|419.89|417.19|419.87|417.17|4
1737947870000|2025-01-27 03:17:50|419.89|417.19|419.89|417.19|419.93|417.23|419.86|417.16|8
1737947880000|2025-01-27 03:18:00|419.88|417.18|419.8|417.1|419.88|417.18|419.78|417.08|7
1737947890000|2025-01-27 03:18:10|419.84|417.14|419.98|417.28|419.98|417.28|419.84|417.14|15
1737947900000|2025-01-27 03:18:20|419.99|417.29|420.53|417.83|420.53|417.83|419.99|417.29|15
1737947910000|2025-01-27 03:18:30|420.52|417.82|420.7|418|420.87|418.17|420.52|417.82|13
1737947920000|2025-01-27 03:18:40|420.61|417.91|421.05|418.35|421.05|418.35|420.61|417.91|15
1737947930000|2025-01-27 03:18:50|421.04|418.34|421.32|418.62|421.32|418.62|421.04|418.34|10
1737947940000|2025-01-27 03:19:00|421.33|418.63|421.32|418.62|421.33|418.63|421.31|418.61|5
1737947950000|2025-01-27 03:19:10|421.36|418.66|421.29|418.59|421.36|418.66|421.29|418.59|4
1737947960000|2025-01-27 03:19:20|421.28|418.58|421.07|418.37|421.28|418.58|421.07|418.37|7
1737947970000|2025-01-27 03:19:30|421.11|418.41|421.1|418.4|421.11|418.41|421.09|418.39|4
1737947980000|2025-01-27 03:19:40|421.13|418.43|421.17|418.47|421.17|418.47|421.13|418.43|4
1737947990000|2025-01-27 03:19:50|421.18|418.48|421.37|418.67|421.41|418.71|421.18|418.48|15
1737948000000|2025-01-27 03:20:00|421.38|418.68|421.36|418.66|421.38|418.68|421.33|418.63|5
1737948010000|2025-01-27 03:20:10|421.37|418.67|421.34|418.64|421.41|418.71|421.28|418.58|13
1737948020000|2025-01-27 03:20:20|421.35|418.65|421.51|418.81|421.51|418.81|421.33|418.63|13
1737948030000|2025-01-27 03:20:30|421.52|418.82|421.6|418.9|421.6|418.9|421.52|418.82|10
1737948040000|2025-01-27 03:20:40|421.61|418.91|421.71|419.01|421.71|419.01|421.61|418.91|11
1737948050000|2025-01-27 03:20:50|421.7|419|421.75|419.05|421.75|419.05|421.69|418.99|8
1737948060000|2025-01-27 03:21:00|421.77|419.07|421.67|418.97|421.78|419.08|421.67|418.97|12
1737948070000|2025-01-27 03:21:10|421.62|418.92|421.74|419.04|421.74|419.04|421.55|418.85|9
1737948080000|2025-01-27 03:21:20|421.7|419|421.78|419.08|421.78|419.08|421.7|419|7
1737948090000|2025-01-27 03:21:30|421.74|419.04|421.53|418.83|421.76|419.06|421.52|418.82|11
1737948100000|2025-01-27 03:21:40|421.58|418.88|421.56|418.86|421.6|418.9|421.51|418.81|10
1737948110000|2025-01-27 03:21:50|421.57|418.87|421.69|418.99|421.72|419.02|421.57|418.87|7
1737948120000|2025-01-27 03:22:00|421.7|419|421.5|418.8|421.7|419|421.5|418.8|9
1737948130000|2025-01-27 03:22:10|421.49|418.79|421.46|418.76|421.5|418.8|421.43|418.73|10
1737948140000|2025-01-27 03:22:20|421.5|418.8|421.63|418.93|421.63|418.93|421.47|418.77|6
1737948150000|2025-01-27 03:22:30|421.6|418.9|421.78|419.08|421.79|419.09|421.6|418.9|13
1737948160000|2025-01-27 03:22:40|421.79|419.09|421.65|418.95|421.79|419.09|421.65|418.95|8
1737948170000|2025-01-27 03:22:50|421.64|418.94|421.68|418.98|421.7|419|421.63|418.93|10
1737948180000|2025-01-27 03:23:00|421.74|419.04|421.73|419.03|421.83|419.13|421.73|419.03|12
1737948190000|2025-01-27 03:23:10|421.74|419.04|421.8|419.1|421.8|419.1|421.69|418.99|8
1737948200000|2025-01-27 03:23:20|421.81|419.11|421.9|419.2|421.9|419.2|421.81|419.11|8
1737948210000|2025-01-27 03:23:30|421.91|419.21|422.21|419.51|422.23|419.53|421.91|419.21|14
1737948220000|2025-01-27 03:23:40|422.22|419.52|422.28|419.58|422.29|419.59|422.22|419.52|7
1737948230000|2025-01-27 03:23:50|422.29|419.59|422.37|419.67|422.37|419.67|422.29|419.59|9
1737948240000|2025-01-27 03:24:00|422.34|419.64|422.12|419.42|422.34|419.64|422.12|419.42|14
1737948250000|2025-01-27 03:24:10|422.02|419.32|421.96|419.26|422.04|419.34|421.95|419.25|9
1737948260000|2025-01-27 03:24:20|421.97|419.27|422.13|419.43|422.17|419.47|421.94|419.24|8
1737948270000|2025-01-27 03:24:30|422.12|419.42|422.01|419.31|422.12|419.42|421.95|419.25|10
1737948280000|2025-01-27 03:24:40|422|419.3|421.91|419.21|422|419.3|421.91|419.21|6
1737948290000|2025-01-27 03:24:50|421.92|419.22|422.03|419.33|422.03|419.33|421.88|419.18|13
1737948300000|2025-01-27 03:25:00|422.04|419.34|422.3|419.6|422.32|419.62|422.04|419.34|11
1737948310000|2025-01-27 03:25:10|422.31|419.61|422.36|419.66|422.36|419.66|422.31|419.61|6
1737948320000|2025-01-27 03:25:20|422.37|419.67|422.33|419.63|422.37|419.67|422.27|419.57|8
1737948330000|2025-01-27 03:25:30|422.34|419.64|422.36|419.66|422.37|419.67|422.34|419.64|5
1737948340000|2025-01-27 03:25:40|422.35|419.65|422.38|419.68|422.38|419.68|422.35|419.65|4
1737948350000|2025-01-27 03:25:50|422.34|419.64|422.38|419.68|422.38|419.68|422.34|419.64|5
1737948360000|2025-01-27 03:26:00|422.39|419.69|422.32|419.62|422.39|419.69|422.27|419.57|11
1737948370000|2025-01-27 03:26:10|422.31|419.61|422.26|419.56|422.31|419.61|422.26|419.56|8
1737948380000|2025-01-27 03:26:20|422.25|419.55|422.12|419.42|422.25|419.55|422.06|419.36|9
1737948390000|2025-01-27 03:26:30|422.09|419.39|421.72|419.02|422.1|419.4|421.71|419.01|19
1737948400000|2025-01-27 03:26:40|421.73|419.03|421.69|418.99|421.73|419.03|421.69|418.99|3
1737948410000|2025-01-27 03:26:50|421.71|419.01|421.73|419.03|421.73|419.03|421.71|419.01|3
1737948420000|2025-01-27 03:27:00|421.72|419.02|421.86|419.16|421.86|419.16|421.72|419.02|7
1737948430000|2025-01-27 03:27:10|421.84|419.14|421.83|419.13|421.84|419.14|421.8|419.1|5
1737948440000|2025-01-27 03:27:20|421.84|419.14|421.8|419.1|421.89|419.19|421.79|419.09|8
1737948450000|2025-01-27 03:27:30|421.81|419.11|421.8|419.1|421.85|419.15|421.8|419.1|6
1737948460000|2025-01-27 03:27:40|421.77|419.07|421.65|418.95|421.77|419.07|421.64|418.94|7
1737948470000|2025-01-27 03:27:50|421.64|418.94|421.66|418.96|421.71|419.01|421.64|418.94|7
1737948480000|2025-01-27 03:28:00|421.64|418.94|421.67|418.97|421.67|418.97|421.59|418.89|6
1737948490000|2025-01-27 03:28:10|421.68|418.98|421.85|419.15|421.85|419.15|421.68|418.98|10
1737948500000|2025-01-27 03:28:20|421.86|419.16|421.95|419.25|421.95|419.25|421.86|419.16|6
1737948510000|2025-01-27 03:28:30|421.96|419.26|422.03|419.33|422.03|419.33|421.96|419.26|7
1737948520000|2025-01-27 03:28:40|422.12|419.42|422.02|419.32|422.15|419.45|422.02|419.32|6
1737948530000|2025-01-27 03:28:50|422.03|419.33|422.05|419.35|422.07|419.37|422.01|419.31|11
1737948540000|2025-01-27 03:29:00|422.06|419.36|422.07|419.37|422.07|419.37|422.06|419.36|2
1737948550000|2025-01-27 03:29:10|422.12|419.42|422.41|419.71|422.41|419.71|422.12|419.42|13
1737948560000|2025-01-27 03:29:20|422.42|419.72|422.38|419.68|422.42|419.72|422.38|419.68|4
1737948570000|2025-01-27 03:29:30|422.39|419.69|422.56|419.86|422.56|419.86|422.39|419.69|9
1737948580000|2025-01-27 03:29:40|422.57|419.87|422.44|419.74|422.57|419.87|422.43|419.73|7
1737948590000|2025-01-27 03:29:50|422.47|419.77|422.56|419.86|422.58|419.88|422.47|419.77|6
1737948600000|2025-01-27 03:30:00|422.48|419.78|422.53|419.83|422.53|419.83|422.27|419.57|20
1737948610000|2025-01-27 03:30:10|422.54|419.84|422.37|419.67|422.54|419.84|422.35|419.65|9
1737948620000|2025-01-27 03:30:20|422.33|419.63|422.3|419.6|422.34|419.64|422.3|419.6|5
1737948630000|2025-01-27 03:30:30|422.24|419.54|422.24|419.54|422.25|419.55|422.24|419.54|5
1737948640000|2025-01-27 03:30:40|422.15|419.45|422.08|419.38|422.16|419.46|422.03|419.33|12
1737948650000|2025-01-27 03:30:50|422.09|419.39|422.27|419.57|422.27|419.57|422.09|419.39|7
1737948660000|2025-01-27 03:31:00|421.98|419.28|422.07|419.37|422.07|419.37|421.98|419.28|5
1737948670000|2025-01-27 03:31:10|422.08|419.38|422.29|419.59|422.3|419.6|422.08|419.38|12
1737948680000|2025-01-27 03:31:20|422.33|419.63|423.1|420.4|423.1|420.4|422.33|419.63|17
1737948690000|2025-01-27 03:31:30|423.11|420.41|422.75|420.05|423.11|420.41|422.75|420.05|15
1737948700000|2025-01-27 03:31:40|422.76|420.06|422.48|419.78|422.76|420.06|422.47|419.77|10
1737948710000|2025-01-27 03:31:50|422.44|419.74|422.43|419.73|422.54|419.84|422.42|419.72|9
1737948720000|2025-01-27 03:32:00|422.42|419.72|422.48|419.78|422.6|419.9|422.35|419.65|10
1737948730000|2025-01-27 03:32:10|422.44|419.74|422.35|419.65|422.45|419.75|422.33|419.63|9
1737948740000|2025-01-27 03:32:20|422.31|419.61|422.13|419.43|422.31|419.61|422.12|419.42|11
1737948750000|2025-01-27 03:32:30|422.14|419.44|422.09|419.39|422.15|419.45|422.04|419.34|7
1737948760000|2025-01-27 03:32:40|422.1|419.4|422.13|419.43|422.13|419.43|422.1|419.4|4
1737948770000|2025-01-27 03:32:50|422.12|419.42|422.2|419.5|422.21|419.51|422.12|419.42|5
1737948780000|2025-01-27 03:33:00|422.16|419.46|422.08|419.38|422.21|419.51|422.07|419.37|13
1737948790000|2025-01-27 03:33:10|422.07|419.37|422.1|419.4|422.11|419.41|422.07|419.37|6
1737948800000|2025-01-27 03:33:20|422.07|419.37|422.11|419.41|422.14|419.44|422.07|419.37|4
1737948810000|2025-01-27 03:33:30|422.08|419.38|422.06|419.36|422.14|419.44|422.05|419.35|11
1737948820000|2025-01-27 03:33:40|422.03|419.33|421.96|419.26|422.04|419.34|421.87|419.17|11
1737948830000|2025-01-27 03:33:50|421.97|419.27|421.85|419.15|422.05|419.35|421.84|419.14|12
1737948840000|2025-01-27 03:34:00|421.84|419.14|421.84|419.14|421.84|419.14|421.78|419.08|5
1737948850000|2025-01-27 03:34:10|421.87|419.17|422.04|419.34|422.04|419.34|421.87|419.17|4
1737948860000|2025-01-27 03:34:20|422.02|419.32|421.99|419.29|422.05|419.35|421.9|419.2|16
1737948870000|2025-01-27 03:34:30|422|419.3|421.86|419.16|422.07|419.37|421.83|419.13|14
1737948880000|2025-01-27 03:34:40|421.87|419.17|421.94|419.24|421.94|419.24|421.87|419.17|3
1737948890000|2025-01-27 03:34:50|421.97|419.27|421.93|419.23|421.97|419.27|421.87|419.17|11
1737948900000|2025-01-27 03:35:00|421.94|419.24|422.01|419.31|422.01|419.31|421.93|419.23|5
1737948910000|2025-01-27 03:35:10|421.98|419.28|422.11|419.41|422.11|419.41|421.98|419.28|10
1737948920000|2025-01-27 03:35:20|422.12|419.42|422.39|419.69|422.39|419.69|422.12|419.42|13
1737948930000|2025-01-27 03:35:30|422.36|419.66|422.24|419.54|422.36|419.66|422.24|419.54|8
1737948940000|2025-01-27 03:35:40|422.25|419.55|422.25|419.55|422.25|419.55|422.25|419.55|1
1737948950000|2025-01-27 03:35:50|422.28|419.58|422.31|419.61|422.31|419.61|422.28|419.58|4
1737948960000|2025-01-27 03:36:00|422.32|419.62|422.47|419.77|422.57|419.87|422.32|419.62|16
1737948970000|2025-01-27 03:36:10|422.4|419.7|422.26|419.56|422.4|419.7|422.22|419.52|14
1737948980000|2025-01-27 03:36:20|422.27|419.57|422.25|419.55|422.27|419.57|422.23|419.53|4
1737948990000|2025-01-27 03:36:30|422.23|419.53|422.01|419.31|422.23|419.53|421.93|419.23|15
1737949000000|2025-01-27 03:36:40|422.02|419.32|422.05|419.35|422.05|419.35|421.92|419.22|12
1737949010000|2025-01-27 03:36:50|422.06|419.36|422.06|419.36|422.06|419.36|422.06|419.36|1
1737949020000|2025-01-27 03:37:00|422.07|419.37|422.08|419.38|422.15|419.45|422.07|419.37|7
1737949030000|2025-01-27 03:37:10|422.09|419.39|422.01|419.31|422.1|419.4|422.01|419.31|10
1737949040000|2025-01-27 03:37:20|422.02|419.32|422.3|419.6|422.3|419.6|421.92|419.22|14
1737949050000|2025-01-27 03:37:30|422.31|419.61|422.39|419.69|422.4|419.7|422.31|419.61|9
1737949060000|2025-01-27 03:37:40|422.38|419.68|422.2|419.5|422.38|419.68|422.16|419.46|12
1737949070000|2025-01-27 03:37:50|422.23|419.53|422.41|419.71|422.41|419.71|422.23|419.53|6
1737949080000|2025-01-27 03:38:00|422.42|419.72|422.35|419.65|422.42|419.72|422.35|419.65|7
1737949090000|2025-01-27 03:38:10|422.36|419.66|422.51|419.81|422.51|419.81|422.36|419.66|7
1737949100000|2025-01-27 03:38:20|422.53|419.83|422.63|419.93|422.63|419.93|422.53|419.83|6
1737949110000|2025-01-27 03:38:30|422.61|419.91|422.27|419.57|422.61|419.91|422.27|419.57|11
1737949120000|2025-01-27 03:38:40|422.28|419.58|422.33|419.63|422.33|419.63|422.28|419.58|6
1737949130000|2025-01-27 03:38:50|422.37|419.67|422.35|419.65|422.38|419.68|422.34|419.64|7
1737949140000|2025-01-27 03:39:00|422.33|419.63|422.23|419.53|422.36|419.66|422.21|419.51|14
1737949150000|2025-01-27 03:39:10|422.17|419.47|422.31|419.61|422.31|419.61|422.17|419.47|8
1737949160000|2025-01-27 03:39:20|422.32|419.62|422.34|419.64|422.34|419.64|422.31|419.61|4
1737949170000|2025-01-27 03:39:30|422.32|419.62|422.16|419.46|422.34|419.64|422.16|419.46|9
1737949180000|2025-01-27 03:39:40|422.17|419.47|422.35|419.65|422.35|419.65|422.16|419.46|11
1737949190000|2025-01-27 03:39:50|422.36|419.66|422.47|419.77|422.47|419.77|422.36|419.66|7
1737949200000|2025-01-27 03:40:00|422.5|419.8|422.54|419.84|422.54|419.84|422.37|419.67|12
1737949210000|2025-01-27 03:40:10|422.55|419.85|422.73|420.03|422.75|420.05|422.55|419.85|9
1737949220000|2025-01-27 03:40:20|422.74|420.04|422.69|419.99|422.74|420.04|422.68|419.98|4
1737949230000|2025-01-27 03:40:30|422.65|419.95|422.41|419.71|422.66|419.96|422.41|419.71|10
1737949240000|2025-01-27 03:40:40|422.42|419.72|422.66|419.96|422.67|419.97|422.4|419.7|8
1737949250000|2025-01-27 03:40:50|422.62|419.92|422.62|419.92|422.63|419.93|422.61|419.91|6
1737949260000|2025-01-27 03:41:00|422.66|419.96|422.51|419.81|422.66|419.96|422.51|419.81|6
1737949270000|2025-01-27 03:41:10|422.43|419.73|422.39|419.69|422.43|419.73|422.29|419.59|9
1737949280000|2025-01-27 03:41:20|422.37|419.67|422.41|419.71|422.41|419.71|422.35|419.65|7
1737949290000|2025-01-27 03:41:30|422.43|419.73|422.34|419.64|422.43|419.73|422.33|419.63|4
1737949300000|2025-01-27 03:41:40|422.29|419.59|422.25|419.55|422.29|419.59|422.22|419.52|6
1737949310000|2025-01-27 03:41:50|422.26|419.56|422.27|419.57|422.28|419.58|422.23|419.53|9
1737949320000|2025-01-27 03:42:00|422.31|419.61|422.29|419.59|422.45|419.75|422.27|419.57|11
1737949330000|2025-01-27 03:42:10|422.27|419.57|422.41|419.71|422.41|419.71|422.2|419.5|11
1737949340000|2025-01-27 03:42:20|422.42|419.72|422.44|419.74|422.44|419.74|422.42|419.72|3
1737949350000|2025-01-27 03:42:30|422.45|419.75|422.55|419.85|422.55|419.85|422.45|419.75|6
1737949360000|2025-01-27 03:42:40|422.52|419.82|422.54|419.84|422.55|419.85|422.52|419.82|4
1737949380000|2025-01-27 03:43:00|422.51|419.81|422.21|419.51|422.51|419.81|422.2|419.5|13
1737949390000|2025-01-27 03:43:10|422.22|419.52|422.45|419.75|422.45|419.75|422.22|419.52|11
1737949400000|2025-01-27 03:43:20|422.46|419.76|422.58|419.88|422.58|419.88|422.46|419.76|5
1737949410000|2025-01-27 03:43:30|422.55|419.85|422.38|419.68|422.55|419.85|422.38|419.68|6
1737949420000|2025-01-27 03:43:40|422.36|419.66|422.45|419.75|422.45|419.75|422.36|419.66|5
1737949430000|2025-01-27 03:43:50|422.46|419.76|422.57|419.87|422.59|419.89|422.46|419.76|12
1737949440000|2025-01-27 03:44:00|422.58|419.88|422.46|419.76|422.58|419.88|422.43|419.73|11
1737949450000|2025-01-27 03:44:10|422.51|419.81|422.53|419.83|422.53|419.83|422.51|419.81|3
1737949460000|2025-01-27 03:44:20|422.54|419.84|422.56|419.86|422.57|419.87|422.54|419.84|7
1737949470000|2025-01-27 03:44:30|422.52|419.82|422.58|419.88|422.6|419.9|422.52|419.82|11
1737949480000|2025-01-27 03:44:40|422.56|419.86|422.78|420.08|422.78|420.08|422.56|419.86|11
1737949490000|2025-01-27 03:44:50|422.79|420.09|422.85|420.15|422.85|420.15|422.79|420.09|4
1737949500000|2025-01-27 03:45:00|422.86|420.16|422.72|420.02|422.9|420.2|422.66|419.96|11
1737949510000|2025-01-27 03:45:10|422.68|419.98|422.63|419.93|422.68|419.98|422.62|419.92|3
1737949520000|2025-01-27 03:45:20|422.71|420.01|422.82|420.12|422.82|420.12|422.71|420.01|8
1737949530000|2025-01-27 03:45:30|422.86|420.16|422.8|420.1|422.87|420.17|422.8|420.1|4
1737949540000|2025-01-27 03:45:40|422.81|420.11|422.94|420.24|422.94|420.24|422.81|420.11|10
1737949550000|2025-01-27 03:45:50|422.92|420.22|422.71|420.01|422.93|420.23|422.7|420|9
1737949560000|2025-01-27 03:46:00|422.7|420|422.39|419.69|422.72|420.02|422.39|419.69|9
1737949570000|2025-01-27 03:46:10|422.4|419.7|422.48|419.78|422.48|419.78|422.4|419.7|5
1737949580000|2025-01-27 03:46:20|422.49|419.79|422.61|419.91|422.64|419.94|422.45|419.75|11
1737949590000|2025-01-27 03:46:30|422.62|419.92|422.61|419.91|422.63|419.93|422.53|419.83|8
1737949600000|2025-01-27 03:46:40|422.62|419.92|422.67|419.97|422.67|419.97|422.62|419.92|4
1737949610000|2025-01-27 03:46:50|422.68|419.98|422.65|419.95|422.69|419.99|422.63|419.93|8
1737949620000|2025-01-27 03:47:00|422.57|419.87|422.22|419.52|422.57|419.87|422.22|419.52|16
1737949630000|2025-01-27 03:47:10|422.23|419.53|422.32|419.62|422.32|419.62|422.23|419.53|9
1737949640000|2025-01-27 03:47:20|422.33|419.63|422.37|419.67|422.37|419.67|422.31|419.61|8
1737949650000|2025-01-27 03:47:30|422.26|419.56|422.34|419.64|422.34|419.64|422.25|419.55|9
1737949660000|2025-01-27 03:47:40|422.35|419.65|422.28|419.58|422.35|419.65|422.28|419.58|4
1737949670000|2025-01-27 03:47:50|422.29|419.59|422.35|419.65|422.36|419.66|422.29|419.59|6
1737949680000|2025-01-27 03:48:00|422.36|419.66|422.35|419.65|422.36|419.66|422.3|419.6|9
1737949690000|2025-01-27 03:48:10|422.37|419.67|422.24|419.54|422.38|419.68|422.23|419.53|6
1737949700000|2025-01-27 03:48:20|422.25|419.55|422.14|419.44|422.27|419.57|422.13|419.43|9
1737949710000|2025-01-27 03:48:30|422.08|419.38|422.04|419.34|422.08|419.38|421.91|419.21|16
1737949720000|2025-01-27 03:48:40|422.05|419.35|422.05|419.35|422.08|419.38|422.05|419.35|5
1737949730000|2025-01-27 03:48:50|422.02|419.32|422.07|419.37|422.07|419.37|422|419.3|8
1737949740000|2025-01-27 03:49:00|422.08|419.38|422.16|419.46|422.16|419.46|422.08|419.38|8
1737949750000|2025-01-27 03:49:10|422.17|419.47|422.24|419.54|422.24|419.54|422.17|419.47|6
1737949760000|2025-01-27 03:49:20|422.22|419.52|422.2|419.5|422.22|419.52|422.18|419.48|5
1737949770000|2025-01-27 03:49:30|422.24|419.54|422.12|419.42|422.24|419.54|422.12|419.42|3
1737949780000|2025-01-27 03:49:40|422.06|419.36|422.04|419.34|422.06|419.36|422.01|419.31|7
1737949790000|2025-01-27 03:49:50|422.03|419.33|422.03|419.33|422.04|419.34|422.03|419.33|5
1737949800000|2025-01-27 03:50:00|422.02|419.32|421.94|419.24|422.02|419.32|421.93|419.23|7
1737949810000|2025-01-27 03:50:10|421.95|419.25|421.82|419.12|421.96|419.26|421.82|419.12|5
1737949820000|2025-01-27 03:50:20|421.85|419.15|421.96|419.26|421.99|419.29|421.85|419.15|10
1737949830000|2025-01-27 03:50:30|421.97|419.27|421.99|419.29|421.99|419.29|421.96|419.26|5
1737949840000|2025-01-27 03:50:40|422.03|419.33|422.12|419.42|422.12|419.42|422.03|419.33|7
1737949850000|2025-01-27 03:50:50|422.13|419.43|422.21|419.51|422.21|419.51|422.12|419.42|10
1737949860000|2025-01-27 03:51:00|422.22|419.52|422.14|419.44|422.22|419.52|422.11|419.41|7
1737949870000|2025-01-27 03:51:10|422.06|419.36|421.9|419.2|422.06|419.36|421.9|419.2|7
1737949880000|2025-01-27 03:51:20|421.91|419.21|421.9|419.2|421.96|419.26|421.9|419.2|7
1737949890000|2025-01-27 03:51:30|421.89|419.19|421.86|419.16|421.89|419.19|421.86|419.16|4
1737949900000|2025-01-27 03:51:40|421.87|419.17|421.66|418.96|421.87|419.17|421.66|418.96|8
1737949910000|2025-01-27 03:51:50|421.61|418.91|421.48|418.78|421.61|418.91|421.38|418.68|15
1737949920000|2025-01-27 03:52:00|421.46|418.76|421.44|418.74|421.46|418.76|421.41|418.71|10
1737949930000|2025-01-27 03:52:10|421.45|418.75|421.44|418.74|421.57|418.87|421.42|418.72|10
1737949940000|2025-01-27 03:52:20|421.45|418.75|421.57|418.87|421.57|418.87|421.45|418.75|6
1737949950000|2025-01-27 03:52:30|421.59|418.89|421.67|418.97|421.67|418.97|421.59|418.89|9
1737949960000|2025-01-27 03:52:40|421.68|418.98|421.76|419.06|421.76|419.06|421.68|418.98|5
1737949970000|2025-01-27 03:52:50|421.74|419.04|421.73|419.03|421.76|419.06|421.73|419.03|4
1737949980000|2025-01-27 03:53:00|421.66|418.96|421.49|418.79|421.66|418.96|421.49|418.79|7
1737949990000|2025-01-27 03:53:10|421.51|418.81|421.69|418.99|421.69|418.99|421.51|418.81|7
1737950000000|2025-01-27 03:53:20|421.71|419.01|421.68|418.98|421.75|419.05|421.68|418.98|6
1737950010000|2025-01-27 03:53:30|421.71|419.01|421.65|418.95|421.76|419.06|421.65|418.95|10
1737950020000|2025-01-27 03:53:40|421.62|418.92|421.7|419|421.7|419|421.62|418.92|10
1737950030000|2025-01-27 03:53:50|421.71|419.01|421.78|419.08|421.79|419.09|421.71|419.01|11
1737950040000|2025-01-27 03:54:00|421.72|419.02|421.83|419.13|421.83|419.13|421.72|419.02|6
1737950050000|2025-01-27 03:54:10|421.84|419.14|421.85|419.15|421.85|419.15|421.84|419.14|2
1737950060000|2025-01-27 03:54:20|421.82|419.12|421.85|419.15|421.86|419.16|421.82|419.12|4
1737950070000|2025-01-27 03:54:30|421.8|419.1|421.71|419.01|421.8|419.1|421.71|419.01|9
1737950080000|2025-01-27 03:54:40|421.7|419|421.7|419|421.7|419|421.7|419|1
1737950090000|2025-01-27 03:54:50|421.73|419.03|421.78|419.08|421.79|419.09|421.73|419.03|8
1737950100000|2025-01-27 03:55:00|421.79|419.09|421.77|419.07|421.8|419.1|421.72|419.02|9
1737950110000|2025-01-27 03:55:10|421.78|419.08|421.83|419.13|421.83|419.13|421.78|419.08|6
1737950120000|2025-01-27 03:55:20|421.85|419.15|421.83|419.13|421.85|419.15|421.83|419.13|2
1737950130000|2025-01-27 03:55:30|421.84|419.14|421.84|419.14|421.84|419.14|421.84|419.14|1
1737950140000|2025-01-27 03:55:40|421.9|419.2|422.05|419.35|422.05|419.35|421.9|419.2|11
1737950150000|2025-01-27 03:55:50|422.06|419.36|422.11|419.41|422.14|419.44|422.06|419.36|4
1737950160000|2025-01-27 03:56:00|422.1|419.4|422.07|419.37|422.1|419.4|422.04|419.34|9
1737950170000|2025-01-27 03:56:10|422.08|419.38|422.21|419.51|422.21|419.51|422.08|419.38|8
1737950180000|2025-01-27 03:56:20|422.2|419.5|422.17|419.47|422.2|419.5|422.13|419.43|8
1737950190000|2025-01-27 03:56:30|422.11|419.41|422.09|419.39|422.14|419.44|422.09|419.39|4
1737950210000|2025-01-27 03:56:50|422.1|419.4|422.14|419.44|422.14|419.44|422.1|419.4|3
1737950220000|2025-01-27 03:57:00|422.15|419.45|422.06|419.36|422.16|419.46|422.06|419.36|8
1737950230000|2025-01-27 03:57:10|422.09|419.39|422.06|419.36|422.09|419.39|422.06|419.36|3
1737950240000|2025-01-27 03:57:20|422.07|419.37|422.11|419.41|422.11|419.41|422.07|419.37|3
1737950250000|2025-01-27 03:57:30|422.12|419.42|422.06|419.36|422.12|419.42|422.06|419.36|5
1737950260000|2025-01-27 03:57:40|422.11|419.41|422.07|419.37|422.11|419.41|422.07|419.37|4
1737950270000|2025-01-27 03:57:50|422.04|419.34|421.99|419.29|422.04|419.34|421.96|419.26|5
1737950280000|2025-01-27 03:58:00|422|419.3|422|419.3|422|419.3|421.98|419.28|5
1737950290000|2025-01-27 03:58:10|421.98|419.28|422.02|419.32|422.02|419.32|421.98|419.28|3
1737950300000|2025-01-27 03:58:20|422.01|419.31|422.32|419.62|422.32|419.62|422.01|419.31|7
1737950310000|2025-01-27 03:58:30|422.3|419.6|422.24|419.54|422.31|419.61|422.23|419.53|8
1737950320000|2025-01-27 03:58:40|422.25|419.55|422.16|419.46|422.25|419.55|422.15|419.45|10
1737950330000|2025-01-27 03:58:50|422.21|419.51|422.21|419.51|422.22|419.52|422.2|419.5|4
1737950340000|2025-01-27 03:59:00|422.22|419.52|422.13|419.43|422.22|419.52|422.11|419.41|11
1737950350000|2025-01-27 03:59:10|422.1|419.4|422.1|419.4|422.11|419.41|422.09|419.39|4
1737950360000|2025-01-27 03:59:20|422.08|419.38|421.89|419.19|422.09|419.39|421.85|419.15|10
1737950370000|2025-01-27 03:59:30|421.9|419.2|421.9|419.2|421.93|419.23|421.9|419.2|3
1737950380000|2025-01-27 03:59:40|421.93|419.23|421.94|419.24|421.94|419.24|421.93|419.23|2
1737950390000|2025-01-27 03:59:50|421.96|419.26|422.07|419.37|422.09|419.39|421.92|419.22|12
1737950400000|2025-01-27 04:00:00|422.08|419.38|421.86|419.16|422.09|419.39|421.85|419.15|19
1737950410000|2025-01-27 04:00:10|421.88|419.18|421.62|418.92|421.95|419.25|421.61|418.91|21
1737950420000|2025-01-27 04:00:20|421.64|418.94|421.67|418.97|421.7|419|421.64|418.94|3
1737950430000|2025-01-27 04:00:30|421.61|418.91|421.48|418.78|421.62|418.92|421.47|418.77|11
1737950440000|2025-01-27 04:00:40|421.47|418.77|421.47|418.77|421.47|418.77|421.38|418.68|7
1737950450000|2025-01-27 04:00:50|421.54|418.84|421.49|418.79|421.62|418.92|421.48|418.78|10
1737950460000|2025-01-27 04:01:00|421.5|418.8|421.42|418.72|421.52|418.82|421.41|418.71|11
1737950470000|2025-01-27 04:01:10|421.41|418.71|421.23|418.53|421.42|418.72|421.2|418.5|9
1737950480000|2025-01-27 04:01:20|421.08|418.38|421.06|418.36|421.13|418.43|421.06|418.36|6
1737950490000|2025-01-27 04:01:30|421.05|418.35|420.99|418.29|421.05|418.35|420.93|418.23|10
1737950500000|2025-01-27 04:01:40|420.95|418.25|420.96|418.26|421|418.3|420.95|418.25|10
1737950510000|2025-01-27 04:01:50|420.92|418.22|420.83|418.13|420.92|418.22|420.77|418.07|9
1737950520000|2025-01-27 04:02:00|420.8|418.1|420.65|417.95|420.82|418.12|420.6|417.9|15
1737950530000|2025-01-27 04:02:10|420.77|418.07|420.89|418.19|420.94|418.24|420.77|418.07|12
1737950540000|2025-01-27 04:02:20|420.9|418.2|420.94|418.24|420.94|418.24|420.9|418.2|10
1737950550000|2025-01-27 04:02:30|420.9|418.2|420.9|418.2|420.91|418.21|420.89|418.19|4
1737950560000|2025-01-27 04:02:40|420.93|418.23|421.13|418.43|421.13|418.43|420.93|418.23|7
1737950570000|2025-01-27 04:02:50|421.14|418.44|421.15|418.45|421.15|418.45|421.09|418.39|8
1737950580000|2025-01-27 04:03:00|421.08|418.38|421.09|418.39|421.13|418.43|421.08|418.38|7
1737950590000|2025-01-27 04:03:10|421.1|418.4|421.17|418.47|421.17|418.47|421.1|418.4|3
1737950600000|2025-01-27 04:03:20|421.22|418.52|421.15|418.45|421.24|418.54|421.15|418.45|7
1737950610000|2025-01-27 04:03:30|421.16|418.46|421.1|418.4|421.17|418.47|421.04|418.34|12
1737950620000|2025-01-27 04:03:40|421.11|418.41|420.88|418.18|421.11|418.41|420.88|418.18|11
1737950630000|2025-01-27 04:03:50|420.84|418.14|420.74|418.04|420.84|418.14|420.7|418|8
1737950640000|2025-01-27 04:04:00|420.75|418.05|420.79|418.09|420.79|418.09|420.75|418.05|6
1737950650000|2025-01-27 04:04:10|420.8|418.1|420.84|418.14|420.85|418.15|420.78|418.08|11
1737950660000|2025-01-27 04:04:20|420.85|418.15|420.84|418.14|420.88|418.18|420.81|418.11|6
1737950670000|2025-01-27 04:04:30|420.85|418.15|420.93|418.23|420.93|418.23|420.85|418.15|5
1737950680000|2025-01-27 04:04:40|420.94|418.24|420.79|418.09|420.95|418.25|420.79|418.09|9
1737950690000|2025-01-27 04:04:50|420.8|418.1|420.75|418.05|420.8|418.1|420.73|418.03|10
1737950700000|2025-01-27 04:05:00|420.72|418.02|420.59|417.89|420.72|418.02|420.59|417.89|6
1737950710000|2025-01-27 04:05:10|420.57|417.87|420.53|417.83|420.58|417.88|420.53|417.83|5
1737950720000|2025-01-27 04:05:20|420.54|417.84|420.55|417.85|420.56|417.86|420.53|417.83|7
1737950730000|2025-01-27 04:05:30|420.56|417.86|420.55|417.85|420.56|417.86|420.52|417.82|6
1737950740000|2025-01-27 04:05:40|420.53|417.83|420.58|417.88|420.58|417.88|420.53|417.83|7
1737950750000|2025-01-27 04:05:50|420.59|417.89|420.32|417.62|420.59|417.89|420.15|417.45|20
1737950760000|2025-01-27 04:06:00|420.31|417.61|420.32|417.62|420.4|417.7|420.31|417.61|7
1737950770000|2025-01-27 04:06:10|420.33|417.63|420.38|417.68|420.38|417.68|420.33|417.63|4
1737950780000|2025-01-27 04:06:20|420.35|417.65|420.3|417.6|420.36|417.66|420.3|417.6|6
1737950790000|2025-01-27 04:06:30|420.31|417.61|420.38|417.68|420.38|417.68|420.31|417.61|5
1737950800000|2025-01-27 04:06:40|420.39|417.69|420.36|417.66|420.39|417.69|420.34|417.64|8
1737950810000|2025-01-27 04:06:50|420.31|417.61|420.28|417.58|420.32|417.62|420.28|417.58|6
1737950820000|2025-01-27 04:07:00|420.29|417.59|420.3|417.6|420.33|417.63|420.29|417.59|7
1737950830000|2025-01-27 04:07:10|420.31|417.61|420.2|417.5|420.31|417.61|420.2|417.5|7
1737950840000|2025-01-27 04:07:20|420.21|417.51|420.18|417.48|420.21|417.51|420.15|417.45|5
1737950850000|2025-01-27 04:07:30|420.19|417.49|420.23|417.53|420.23|417.53|420.19|417.49|2
1737950860000|2025-01-27 04:07:40|420.19|417.49|420.03|417.33|420.19|417.49|420|417.3|9
1737950870000|2025-01-27 04:07:50|419.99|417.29|420.08|417.38|420.08|417.38|419.99|417.29|8
1737950880000|2025-01-27 04:08:00|420.09|417.39|420.02|417.32|420.09|417.39|420.01|417.31|4
1737950890000|2025-01-27 04:08:10|419.98|417.28|419.96|417.26|419.98|417.28|419.95|417.25|6
1737950900000|2025-01-27 04:08:20|419.97|417.27|419.9|417.2|419.98|417.28|419.9|417.2|6
1737950910000|2025-01-27 04:08:30|419.88|417.18|419.61|416.91|419.88|417.18|419.61|416.91|12
1737950920000|2025-01-27 04:08:40|419.63|416.93|419.6|416.9|419.66|416.96|419.59|416.89|8
1737950930000|2025-01-27 04:08:50|419.61|416.91|419.4|416.7|419.61|416.91|419.4|416.7|8
1737950940000|2025-01-27 04:09:00|419.41|416.71|419.24|416.54|419.42|416.72|419.23|416.53|12
1737950950000|2025-01-27 04:09:10|419.25|416.55|419.26|416.56|419.27|416.57|419.25|416.55|4
1737950960000|2025-01-27 04:09:20|419.27|416.57|419.31|416.61|419.31|416.61|419.27|416.57|5
1737950970000|2025-01-27 04:09:30|419.34|416.64|419.35|416.65|419.38|416.68|419.34|416.64|8
1737950980000|2025-01-27 04:09:40|419.36|416.66|419.38|416.68|419.38|416.68|419.35|416.65|6
1737950990000|2025-01-27 04:09:50|419.39|416.69|419.4|416.7|419.4|416.7|419.39|416.69|2
1737951000000|2025-01-27 04:10:00|419.42|416.72|419.21|416.51|419.42|416.72|419.21|416.51|10
1737951010000|2025-01-27 04:10:10|419.19|416.49|419.24|416.54|419.24|416.54|419.19|416.49|7
1737951020000|2025-01-27 04:10:20|419.25|416.55|419.34|416.64|419.4|416.7|419.25|416.55|9
1737951030000|2025-01-27 04:10:30|419.35|416.65|419.22|416.52|419.35|416.65|419.18|416.48|12
1737951040000|2025-01-27 04:10:40|419.23|416.53|419.25|416.55|419.25|416.55|419.23|416.53|3
1737951050000|2025-01-27 04:10:50|419.26|416.56|419.32|416.62|419.33|416.63|419.26|416.56|5
1737951060000|2025-01-27 04:11:00|419.33|416.63|419.35|416.65|419.35|416.65|419.33|416.63|3
1737951070000|2025-01-27 04:11:10|419.33|416.63|419.24|416.54|419.33|416.63|419.23|416.53|8
1737951080000|2025-01-27 04:11:20|419.26|416.56|419.34|416.64|419.34|416.64|419.26|416.56|7
1737951090000|2025-01-27 04:11:30|419.35|416.65|419.36|416.66|419.42|416.72|419.35|416.65|6
1737951100000|2025-01-27 04:11:40|419.37|416.67|419.37|416.67|419.4|416.7|419.34|416.64|14
1737951110000|2025-01-27 04:11:50|419.33|416.63|419.09|416.39|419.33|416.63|419.04|416.34|8
1737951120000|2025-01-27 04:12:00|419.1|416.4|419.01|416.31|419.14|416.44|419|416.3|14
1737951130000|2025-01-27 04:12:10|419|416.3|418.81|416.11|419.03|416.33|418.81|416.11|8
1737951140000|2025-01-27 04:12:20|418.77|416.07|418.82|416.12|418.87|416.17|418.77|416.07|19
1737951150000|2025-01-27 04:12:30|418.86|416.16|418.96|416.26|418.96|416.26|418.86|416.16|8
1737951160000|2025-01-27 04:12:40|418.95|416.25|418.93|416.23|418.98|416.28|418.92|416.22|6
1737951170000|2025-01-27 04:12:50|418.94|416.24|419.01|416.31|419.01|416.31|418.93|416.23|8
1737951180000|2025-01-27 04:13:00|419|416.3|418.98|416.28|419|416.3|418.96|416.26|4
1737951190000|2025-01-27 04:13:10|418.97|416.27|419.11|416.41|419.11|416.41|418.97|416.27|11
1737951200000|2025-01-27 04:13:20|419.1|416.4|419.14|416.44|419.17|416.47|419.1|416.4|8
1737951210000|2025-01-27 04:13:30|419.13|416.43|419.2|416.5|419.25|416.55|419.13|416.43|8
1737951220000|2025-01-27 04:13:40|419.21|416.51|419.39|416.69|419.46|416.76|419.21|416.51|13
1737951230000|2025-01-27 04:13:50|419.4|416.7|419.33|416.63|419.52|416.82|419.32|416.62|13
1737951240000|2025-01-27 04:14:00|419.35|416.65|419.22|416.52|419.38|416.68|419.2|416.5|13
1737951250000|2025-01-27 04:14:10|419.21|416.51|419.11|416.41|419.22|416.52|419.08|416.38|8
1737951260000|2025-01-27 04:14:20|419.09|416.39|418.81|416.11|419.09|416.39|418.8|416.1|13
1737951270000|2025-01-27 04:14:30|418.8|416.1|418.59|415.89|418.81|416.11|418.55|415.85|13
1737951280000|2025-01-27 04:14:40|418.6|415.9|418.66|415.96|418.68|415.98|418.6|415.9|7
1737951290000|2025-01-27 04:14:50|418.68|415.98|418.63|415.93|418.68|415.98|418.63|415.93|4
1737951300000|2025-01-27 04:15:00|418.62|415.92|418.63|415.93|418.68|415.98|418.61|415.91|11
1737951310000|2025-01-27 04:15:10|418.6|415.9|418.86|416.16|418.86|416.16|418.6|415.9|11
1737951320000|2025-01-27 04:15:20|418.87|416.17|419.05|416.35|419.05|416.35|418.84|416.14|10
1737951330000|2025-01-27 04:15:30|419.02|416.32|419.06|416.36|419.09|416.39|419.02|416.32|7
1737951340000|2025-01-27 04:15:40|419.07|416.37|418.91|416.21|419.07|416.37|418.89|416.19|12
1737951350000|2025-01-27 04:15:50|418.92|416.22|418.93|416.23|418.97|416.27|418.92|416.22|5
1737951360000|2025-01-27 04:16:00|418.94|416.24|418.83|416.13|419.02|416.32|418.83|416.13|11
1737951370000|2025-01-27 04:16:10|418.84|416.14|418.82|416.12|418.84|416.14|418.8|416.1|6
1737951380000|2025-01-27 04:16:20|418.83|416.13|418.83|416.13|418.83|416.13|418.75|416.05|8
1737951390000|2025-01-27 04:16:30|418.84|416.14|418.51|415.81|418.84|416.14|418.51|415.81|13
1737951400000|2025-01-27 04:16:40|418.54|415.84|418.59|415.89|418.59|415.89|418.54|415.84|3
1737951410000|2025-01-27 04:16:50|418.64|415.94|418.75|416.05|418.75|416.05|418.64|415.94|6
1737951420000|2025-01-27 04:17:00|418.76|416.06|419.09|416.39|419.09|416.39|418.76|416.06|22
1737951430000|2025-01-27 04:17:10|419.11|416.41|419.18|416.48|419.18|416.48|419.03|416.33|16
1737951440000|2025-01-27 04:17:20|419.19|416.49|419.3|416.6|419.31|416.61|419.19|416.49|9
1737951450000|2025-01-27 04:17:30|419.31|416.61|419.02|416.32|419.31|416.61|418.98|416.28|11
1737951460000|2025-01-27 04:17:40|419.01|416.31|418.89|416.19|419.01|416.31|418.89|416.19|6
1737951470000|2025-01-27 04:17:50|418.9|416.2|418.9|416.2|418.9|416.2|418.86|416.16|6
1737951480000|2025-01-27 04:18:00|418.91|416.21|418.55|415.85|418.91|416.21|418.55|415.85|10
1737951490000|2025-01-27 04:18:10|418.56|415.86|418.41|415.71|418.6|415.9|418.4|415.7|9
1737951500000|2025-01-27 04:18:20|418.42|415.72|417.97|415.27|418.42|415.72|417.97|415.27|19
1737951510000|2025-01-27 04:18:30|417.95|415.25|417.79|415.09|417.95|415.25|417.69|414.99|16
1737951520000|2025-01-27 04:18:40|417.76|415.06|417.68|414.98|417.77|415.07|417.65|414.95|8
1737951530000|2025-01-27 04:18:50|417.69|414.99|417.73|415.03|417.79|415.09|417.63|414.93|15
1737951540000|2025-01-27 04:19:00|417.76|415.06|418.15|415.45|418.18|415.48|417.76|415.06|15
1737951550000|2025-01-27 04:19:10|418.18|415.48|417.84|415.14|418.19|415.49|417.84|415.14|10
1737951560000|2025-01-27 04:19:20|417.85|415.15|418|415.3|418.1|415.4|417.85|415.15|12
1737951570000|2025-01-27 04:19:30|417.95|415.25|417.95|415.25|417.96|415.26|417.9|415.2|11
1737951580000|2025-01-27 04:19:40|417.96|415.26|417.73|415.03|417.96|415.26|417.66|414.96|10
1737951590000|2025-01-27 04:19:50|417.74|415.04|417.8|415.1|417.85|415.15|417.74|415.04|12
1737951600000|2025-01-27 04:20:00|417.81|415.11|417.84|415.14|417.85|415.15|417.73|415.03|13
1737951610000|2025-01-27 04:20:10|417.8|415.1|417.65|414.95|417.81|415.11|417.64|414.94|13
1737951620000|2025-01-27 04:20:20|417.62|414.92|417.53|414.83|417.67|414.97|417.52|414.82|13
1737951630000|2025-01-27 04:20:30|417.49|414.79|417.5|414.8|417.57|414.87|417.44|414.74|17
1737951640000|2025-01-27 04:20:40|417.47|414.77|417.93|415.23|417.95|415.25|417.26|414.56|20
1737951650000|2025-01-27 04:20:50|417.94|415.24|417.86|415.16|417.95|415.25|417.85|415.15|6
1737951660000|2025-01-27 04:21:00|417.92|415.22|418.05|415.35|418.08|415.38|417.91|415.21|14
1737951670000|2025-01-27 04:21:10|418.03|415.33|418.06|415.36|418.07|415.37|418.02|415.32|9
1737951680000|2025-01-27 04:21:20|418.11|415.41|417.94|415.24|418.11|415.41|417.91|415.21|13
1737951690000|2025-01-27 04:21:30|417.95|415.25|418.13|415.43|418.13|415.43|417.95|415.25|13
1737951700000|2025-01-27 04:21:40|418.14|415.44|417.88|415.18|418.17|415.47|417.84|415.14|15
1737951710000|2025-01-27 04:21:50|417.87|415.17|417.82|415.12|417.87|415.17|417.75|415.05|10
1737951720000|2025-01-27 04:22:00|417.87|415.17|417.62|414.92|417.96|415.26|417.62|414.92|10
1737951730000|2025-01-27 04:22:10|417.61|414.91|417.61|414.91|417.62|414.92|417.6|414.9|7
1737951740000|2025-01-27 04:22:20|417.62|414.92|417.65|414.95|417.68|414.98|417.61|414.91|8
1737951750000|2025-01-27 04:22:30|417.64|414.94|417.85|415.15|417.85|415.15|417.58|414.88|17
1737951760000|2025-01-27 04:22:40|417.93|415.23|417.95|415.25|417.96|415.26|417.89|415.19|9
1737951770000|2025-01-27 04:22:50|417.96|415.26|418.14|415.44|418.14|415.44|417.93|415.23|15
1737951780000|2025-01-27 04:23:00|418.18|415.48|418.36|415.66|418.38|415.68|418.18|415.48|8
1737951790000|2025-01-27 04:23:10|418.33|415.63|418.27|415.57|418.4|415.7|418.26|415.56|12
1737951800000|2025-01-27 04:23:20|418.3|415.6|418.48|415.78|418.48|415.78|418.3|415.6|10
1737951810000|2025-01-27 04:23:30|418.49|415.79|418.57|415.87|418.59|415.89|418.49|415.79|8
1737951820000|2025-01-27 04:23:40|418.58|415.88|418.77|416.07|418.78|416.08|418.58|415.88|12
1737951830000|2025-01-27 04:23:50|418.78|416.08|418.63|415.93|418.78|416.08|418.62|415.92|8
1737951840000|2025-01-27 04:24:00|418.66|415.96|418.67|415.97|418.68|415.98|418.64|415.94|7
1737951850000|2025-01-27 04:24:10|418.68|415.98|418.8|416.1|418.82|416.12|418.68|415.98|15
1737951860000|2025-01-27 04:24:20|418.81|416.11|418.65|415.95|418.84|416.14|418.63|415.93|11
1737951870000|2025-01-27 04:24:30|418.61|415.91|418.65|415.95|418.65|415.95|418.61|415.91|5
1737951880000|2025-01-27 04:24:40|418.61|415.91|418.32|415.62|418.61|415.91|418.32|415.62|8
1737951890000|2025-01-27 04:24:50|418.29|415.59|418.44|415.74|418.44|415.74|418.29|415.59|12
1737951900000|2025-01-27 04:25:00|418.45|415.75|418.42|415.72|418.51|415.81|418.42|415.72|10
1737951910000|2025-01-27 04:25:10|418.43|415.73|418.44|415.74|418.44|415.74|418.4|415.7|7
1737951920000|2025-01-27 04:25:20|418.45|415.75|418.54|415.84|418.54|415.84|418.45|415.75|6
1737951930000|2025-01-27 04:25:30|418.59|415.89|418.68|415.98|418.68|415.98|418.54|415.84|12
1737951940000|2025-01-27 04:25:40|418.66|415.96|418.69|415.99|418.69|415.99|418.66|415.96|9
1737951950000|2025-01-27 04:25:50|418.68|415.98|418.42|415.72|418.68|415.98|418.37|415.67|10
1737951960000|2025-01-27 04:26:00|418.43|415.73|418.28|415.58|418.44|415.74|418.28|415.58|8
1737951970000|2025-01-27 04:26:10|418.24|415.54|418.41|415.71|418.44|415.74|418.24|415.54|14
1737951980000|2025-01-27 04:26:20|418.4|415.7|418.45|415.75|418.45|415.75|418.4|415.7|7
1737951990000|2025-01-27 04:26:30|418.52|415.82|418.67|415.97|418.69|415.99|418.52|415.82|12
1737952000000|2025-01-27 04:26:40|418.68|415.98|418.6|415.9|418.7|416|418.56|415.86|13
1737952010000|2025-01-27 04:26:50|418.61|415.91|418.51|415.81|418.65|415.95|418.42|415.72|8
1737952020000|2025-01-27 04:27:00|418.52|415.82|418.45|415.75|418.54|415.84|418.44|415.74|6
1737952030000|2025-01-27 04:27:10|418.49|415.79|418.57|415.87|418.57|415.87|418.4|415.7|10
1737952040000|2025-01-27 04:27:20|418.47|415.77|418.48|415.78|418.51|415.81|418.47|415.77|8
1737952050000|2025-01-27 04:27:30|418.5|415.8|418.49|415.79|418.51|415.81|418.49|415.79|6
1737952060000|2025-01-27 04:27:40|418.48|415.78|418.45|415.75|418.48|415.78|418.44|415.74|3
1737952070000|2025-01-27 04:27:50|418.46|415.76|418.41|415.71|418.48|415.78|418.39|415.69|7
1737952080000|2025-01-27 04:28:00|418.42|415.72|418.47|415.77|418.47|415.77|418.42|415.72|8
1737952090000|2025-01-27 04:28:10|418.48|415.78|418.51|415.81|418.51|415.81|418.48|415.78|4
1737952100000|2025-01-27 04:28:20|418.53|415.83|418.58|415.88|418.61|415.91|418.53|415.83|6
1737952110000|2025-01-27 04:28:30|418.53|415.83|418.4|415.7|418.66|415.96|418.39|415.69|7
1737952120000|2025-01-27 04:28:40|418.41|415.71|418.44|415.74|418.44|415.74|418.41|415.71|4
1737952130000|2025-01-27 04:28:50|418.48|415.78|418.52|415.82|418.52|415.82|418.48|415.78|5
1737952140000|2025-01-27 04:29:00|418.53|415.83|418.34|415.64|418.53|415.83|418.34|415.64|10
1737952150000|2025-01-27 04:29:10|418.31|415.61|418.28|415.58|418.31|415.61|418.24|415.54|7
1737952160000|2025-01-27 04:29:20|418.32|415.62|418.46|415.76|418.53|415.83|418.31|415.61|11
1737952170000|2025-01-27 04:29:30|418.43|415.73|418.47|415.77|418.5|415.8|418.43|415.73|8
1737952180000|2025-01-27 04:29:40|418.48|415.78|418.49|415.79|418.5|415.8|418.45|415.75|7
1737952190000|2025-01-27 04:29:50|418.5|415.8|418.52|415.82|418.58|415.88|418.5|415.8|9
1737952200000|2025-01-27 04:30:00|418.45|415.75|418.38|415.68|418.52|415.82|418.38|415.68|17
1737952210000|2025-01-27 04:30:10|418.34|415.64|418.39|415.69|418.39|415.69|418.22|415.52|9
1737952220000|2025-01-27 04:30:20|418.43|415.73|418.55|415.85|418.55|415.85|418.43|415.73|9
1737952230000|2025-01-27 04:30:30|418.52|415.82|418.2|415.5|418.52|415.82|418.2|415.5|15
1737952240000|2025-01-27 04:30:40|418.21|415.51|418.36|415.66|418.36|415.66|418.2|415.5|10
1737952250000|2025-01-27 04:30:50|418.33|415.63|418.19|415.49|418.33|415.63|418.19|415.49|11
1737952260000|2025-01-27 04:31:00|418.2|415.5|418.21|415.51|418.22|415.52|418.18|415.48|6
1737952270000|2025-01-27 04:31:10|418.23|415.53|418.22|415.52|418.32|415.62|418.21|415.51|9
1737952280000|2025-01-27 04:31:20|418.15|415.45|418.19|415.49|418.19|415.49|418.15|415.45|5
1737952290000|2025-01-27 04:31:30|418.2|415.5|418.56|415.86|418.56|415.86|418.2|415.5|16
1737952300000|2025-01-27 04:31:40|418.57|415.87|418.55|415.85|418.57|415.87|418.36|415.66|17
1737952310000|2025-01-27 04:31:50|418.56|415.86|418.48|415.78|418.57|415.87|418.47|415.77|6
1737952320000|2025-01-27 04:32:00|418.51|415.81|418.32|415.62|418.52|415.82|418.31|415.61|13
1737952330000|2025-01-27 04:32:10|418.33|415.63|418.24|415.54|418.34|415.64|418.24|415.54|12
1737952340000|2025-01-27 04:32:20|418.17|415.47|417.94|415.24|418.17|415.47|417.9|415.2|15
1737952350000|2025-01-27 04:32:30|417.93|415.23|417.69|414.99|417.93|415.23|417.66|414.96|14
1737952360000|2025-01-27 04:32:40|417.7|415|417.68|414.98|417.81|415.11|417.68|414.98|12
1737952370000|2025-01-27 04:32:50|417.64|414.94|417.52|414.82|417.64|414.94|417.5|414.8|14
1737952380000|2025-01-27 04:33:00|417.55|414.85|417.86|415.16|417.86|415.16|417.54|414.84|17
1737952390000|2025-01-27 04:33:10|417.87|415.17|417.73|415.03|417.87|415.17|417.71|415.01|15
1737952400000|2025-01-27 04:33:20|417.69|414.99|417.82|415.12|417.82|415.12|417.64|414.94|9
1737952410000|2025-01-27 04:33:30|417.81|415.11|417.63|414.93|417.81|415.11|417.6|414.9|11
1737952420000|2025-01-27 04:33:40|417.7|415|417.69|414.99|417.7|415|417.68|414.98|3
1737952430000|2025-01-27 04:33:50|417.73|415.03|417.76|415.06|417.77|415.07|417.73|415.03|6
1737952440000|2025-01-27 04:34:00|417.85|415.15|418.08|415.38|418.08|415.38|417.85|415.15|12
1737952450000|2025-01-27 04:34:10|418.09|415.39|418.18|415.48|418.18|415.48|418.09|415.39|10
1737952460000|2025-01-27 04:34:20|418.21|415.51|418.3|415.6|418.4|415.7|418.21|415.51|21
1737952470000|2025-01-27 04:34:30|418.29|415.59|418.49|415.79|418.49|415.79|418.29|415.59|9
1737952480000|2025-01-27 04:34:40|418.5|415.8|418.5|415.8|418.61|415.91|418.5|415.8|7
1737952490000|2025-01-27 04:34:50|418.58|415.88|418.6|415.9|418.61|415.91|418.51|415.81|11
1737952500000|2025-01-27 04:35:00|418.61|415.91|418.66|415.96|418.69|415.99|418.61|415.91|8
1737952510000|2025-01-27 04:35:10|418.65|415.95|418.72|416.02|418.72|416.02|418.65|415.95|8
1737952520000|2025-01-27 04:35:20|418.73|416.03|418.53|415.83|418.73|416.03|418.48|415.78|12
1737952530000|2025-01-27 04:35:30|418.5|415.8|418.63|415.93|418.64|415.94|418.5|415.8|13
1737952540000|2025-01-27 04:35:40|418.64|415.94|418.68|415.98|418.7|416|418.64|415.94|7
1737952550000|2025-01-27 04:35:50|418.69|415.99|418.68|415.98|418.7|416|418.68|415.98|4
1737952560000|2025-01-27 04:36:00|418.69|415.99|418.72|416.02|418.72|416.02|418.67|415.97|13
1737952570000|2025-01-27 04:36:10|418.76|416.06|418.78|416.08|418.8|416.1|418.75|416.05|10
1737952580000|2025-01-27 04:36:20|418.79|416.09|418.91|416.21|418.91|416.21|418.79|416.09|11
1737952590000|2025-01-27 04:36:30|418.89|416.19|418.94|416.24|418.94|416.24|418.87|416.17|9
1737952600000|2025-01-27 04:36:40|418.95|416.25|418.79|416.09|418.95|416.25|418.76|416.06|10
1737952610000|2025-01-27 04:36:50|418.8|416.1|418.69|415.99|418.8|416.1|418.64|415.94|10
1737952620000|2025-01-27 04:37:00|418.7|416|418.75|416.05|418.76|416.06|418.44|415.74|21
1737952630000|2025-01-27 04:37:10|418.76|416.06|418.72|416.02|418.79|416.09|418.68|415.98|17
1737952640000|2025-01-27 04:37:20|418.7|416|418.63|415.93|418.7|416|418.58|415.88|10
1737952650000|2025-01-27 04:37:30|418.68|415.98|418.65|415.95|418.73|416.03|418.65|415.95|11
1737952660000|2025-01-27 04:37:40|418.64|415.94|418.75|416.05|418.75|416.05|418.63|415.93|10
1737952670000|2025-01-27 04:37:50|418.76|416.06|418.9|416.2|418.91|416.21|418.76|416.06|12
1737952680000|2025-01-27 04:38:00|418.91|416.21|419.02|416.32|419.02|416.32|418.91|416.21|12
1737952690000|2025-01-27 04:38:10|419.01|416.31|418.83|416.13|419.01|416.31|418.83|416.13|4
1737952700000|2025-01-27 04:38:20|418.96|416.26|418.94|416.24|418.99|416.29|418.89|416.19|15
1737952710000|2025-01-27 04:38:30|418.95|416.25|418.91|416.21|418.95|416.25|418.79|416.09|15
1737952720000|2025-01-27 04:38:40|418.92|416.22|419.13|416.43|419.13|416.43|418.92|416.22|11
1737952730000|2025-01-27 04:38:50|419.14|416.44|419.13|416.43|419.2|416.5|419.03|416.33|15
1737952740000|2025-01-27 04:39:00|419.14|416.44|418.98|416.28|419.15|416.45|418.98|416.28|9
1737952750000|2025-01-27 04:39:10|418.97|416.27|418.67|415.97|418.97|416.27|418.59|415.89|18
1737952760000|2025-01-27 04:39:20|418.68|415.98|418.83|416.13|418.83|416.13|418.68|415.98|7
1737952770000|2025-01-27 04:39:30|418.84|416.14|418.83|416.13|418.84|416.14|418.79|416.09|7
1737952780000|2025-01-27 04:39:40|418.82|416.12|418.82|416.12|418.87|416.17|418.82|416.12|5
1737952790000|2025-01-27 04:39:50|418.83|416.13|418.82|416.12|418.86|416.16|418.82|416.12|7
1737952800000|2025-01-27 04:40:00|418.72|416.02|418.96|416.26|418.96|416.26|418.64|415.94|15
1737952810000|2025-01-27 04:40:10|418.94|416.24|419.07|416.37|419.1|416.4|418.93|416.23|11
1737952820000|2025-01-27 04:40:20|419.02|416.32|419|416.3|419.06|416.36|418.98|416.28|10
1737952830000|2025-01-27 04:40:30|418.99|416.29|418.7|416|419.01|416.31|418.7|416|10
1737952840000|2025-01-27 04:40:40|418.69|415.99|418.52|415.82|418.69|415.99|418.51|415.81|12
1737952850000|2025-01-27 04:40:50|418.51|415.81|418.32|415.62|418.51|415.81|418.32|415.62|9
1737952860000|2025-01-27 04:41:00|418.31|415.61|418.54|415.84|418.54|415.84|418.25|415.55|19
1737952870000|2025-01-27 04:41:10|418.61|415.91|418.64|415.94|418.67|415.97|418.53|415.83|16
1737952880000|2025-01-27 04:41:20|418.66|415.96|418.83|416.13|418.91|416.21|418.66|415.96|18
1737952890000|2025-01-27 04:41:30|418.82|416.12|418.99|416.29|419.03|416.33|418.82|416.12|10
1737952900000|2025-01-27 04:41:40|418.98|416.28|419.01|416.31|419.01|416.31|418.96|416.26|10
1737952910000|2025-01-27 04:41:50|419|416.3|418.93|416.23|419|416.3|418.93|416.23|8
1737952920000|2025-01-27 04:42:00|418.94|416.24|418.8|416.1|419.01|416.31|418.8|416.1|7
1737952930000|2025-01-27 04:42:10|418.87|416.17|419.08|416.38|419.08|416.38|418.85|416.15|13
1737952940000|2025-01-27 04:42:20|419.12|416.42|419.05|416.35|419.14|416.44|419.05|416.35|8
1737952950000|2025-01-27 04:42:30|419.01|416.31|419.25|416.55|419.25|416.55|419|416.3|13
1737952960000|2025-01-27 04:42:40|419.24|416.54|419.29|416.59|419.29|416.59|419.24|416.54|7
1737952970000|2025-01-27 04:42:50|419.27|416.57|419.11|416.41|419.27|416.57|419.11|416.41|12
1737952980000|2025-01-27 04:43:00|419.21|416.51|419.22|416.52|419.29|416.59|419.02|416.32|14
1737952990000|2025-01-27 04:43:10|419.23|416.53|419.16|416.46|419.25|416.55|419.16|416.46|9
1737953000000|2025-01-27 04:43:20|419.1|416.4|419.05|416.35|419.1|416.4|419.01|416.31|5
1737953010000|2025-01-27 04:43:30|419.06|416.36|419.05|416.35|419.06|416.36|419.03|416.33|6
1737953020000|2025-01-27 04:43:40|419.11|416.41|419.27|416.57|419.27|416.57|419.11|416.41|13
1737953030000|2025-01-27 04:43:50|419.26|416.56|419.25|416.55|419.26|416.56|419.18|416.48|7
1737953040000|2025-01-27 04:44:00|419.24|416.54|419.15|416.45|419.24|416.54|419.14|416.44|5
1737953050000|2025-01-27 04:44:10|419.14|416.44|419.17|416.47|419.2|416.5|419.14|416.44|7
1737953060000|2025-01-27 04:44:20|419.16|416.46|419.86|417.16|419.86|417.16|419.16|416.46|14
1737953070000|2025-01-27 04:44:30|419.89|417.19|420.07|417.37|420.1|417.4|419.89|417.19|10
1737953080000|2025-01-27 04:44:40|420.08|417.38|420.06|417.36|420.09|417.39|420.02|417.32|8
1737953090000|2025-01-27 04:44:50|420.07|417.37|420.11|417.41|420.18|417.48|420.07|417.37|11
1737953100000|2025-01-27 04:45:00|420.08|417.38|419.78|417.08|420.08|417.38|419.77|417.07|16
1737953110000|2025-01-27 04:45:10|419.76|417.06|419.58|416.88|419.76|417.06|419.55|416.85|15
1737953120000|2025-01-27 04:45:20|419.62|416.92|419.51|416.81|419.63|416.93|419.51|416.81|7
1737953130000|2025-01-27 04:45:30|419.52|416.82|419.42|416.72|419.53|416.83|419.33|416.63|12
1737953140000|2025-01-27 04:45:40|419.48|416.78|419.75|417.05|419.87|417.17|419.48|416.78|18
1737953150000|2025-01-27 04:45:50|419.76|417.06|419.57|416.87|419.76|417.06|419.57|416.87|9
1737953160000|2025-01-27 04:46:00|419.23|416.53|419.18|416.48|419.24|416.54|419.15|416.45|11
1737953170000|2025-01-27 04:46:10|419.19|416.49|419.19|416.49|419.19|416.49|419.18|416.48|5
1737953180000|2025-01-27 04:46:20|419.18|416.48|419.18|416.48|419.18|416.48|419.17|416.47|3
1737953190000|2025-01-27 04:46:30|419.17|416.47|419.06|416.36|419.17|416.47|419.06|416.36|10
1737953200000|2025-01-27 04:46:40|419.07|416.37|418.87|416.17|419.07|416.37|418.85|416.15|14
1737953210000|2025-01-27 04:46:50|418.86|416.16|418.86|416.16|418.88|416.18|418.85|416.15|7
1737953220000|2025-01-27 04:47:00|418.83|416.13|418.78|416.08|418.84|416.14|418.72|416.02|7
1737953230000|2025-01-27 04:47:10|418.77|416.07|418.66|415.96|418.77|416.07|418.58|415.88|9
1737953240000|2025-01-27 04:47:20|418.65|415.95|418.79|416.09|418.81|416.11|418.63|415.93|11
1737953250000|2025-01-27 04:47:30|418.91|416.21|419|416.3|419.07|416.37|418.91|416.21|14
1737953260000|2025-01-27 04:47:40|418.95|416.25|418.88|416.18|418.97|416.27|418.88|416.18|10
1737953270000|2025-01-27 04:47:50|418.89|416.19|418.83|416.13|418.9|416.2|418.72|416.02|14
1737953280000|2025-01-27 04:48:00|418.79|416.09|418.71|416.01|418.84|416.14|418.71|416.01|8
1737953290000|2025-01-27 04:48:10|418.7|416|418.61|415.91|418.7|416|418.61|415.91|6
1737953300000|2025-01-27 04:48:20|418.6|415.9|418.52|415.82|418.6|415.9|418.52|415.82|11
1737953310000|2025-01-27 04:48:30|418.51|415.81|418.68|415.98|418.68|415.98|418.5|415.8|11
1737953320000|2025-01-27 04:48:40|418.69|415.99|418.67|415.97|418.69|415.99|418.67|415.97|3
1737953330000|2025-01-27 04:48:50|418.66|415.96|418.7|416|418.71|416.01|418.64|415.94|7
1737953340000|2025-01-27 04:49:00|418.69|415.99|418.41|415.71|418.74|416.04|418.41|415.71|13
1737953350000|2025-01-27 04:49:10|418.42|415.72|418.43|415.73|418.48|415.78|418.42|415.72|8
1737953360000|2025-01-27 04:49:20|418.44|415.74|418.31|415.61|418.44|415.74|418.31|415.61|11
1737953370000|2025-01-27 04:49:30|418.26|415.56|418.02|415.32|418.26|415.56|418|415.3|12
1737953380000|2025-01-27 04:49:40|418.01|415.31|418.04|415.34|418.07|415.37|417.97|415.27|11
1737953390000|2025-01-27 04:49:50|418.05|415.35|417.99|415.29|418.05|415.35|417.99|415.29|4
1737953400000|2025-01-27 04:50:00|417.95|415.25|417.91|415.21|417.97|415.27|417.9|415.2|9
1737953410000|2025-01-27 04:50:10|417.92|415.22|417.74|415.04|417.92|415.22|417.74|415.04|15
1737953420000|2025-01-27 04:50:20|417.73|415.03|417.76|415.06|417.86|415.16|417.7|415|16
1737953430000|2025-01-27 04:50:30|417.79|415.09|417.89|415.19|417.89|415.19|417.73|415.03|12
1737953440000|2025-01-27 04:50:40|417.94|415.24|417.88|415.18|418.04|415.34|417.88|415.18|16
1737953450000|2025-01-27 04:50:50|417.85|415.15|417.52|414.82|417.85|415.15|417.5|414.8|18
1737953460000|2025-01-27 04:51:00|417.51|414.81|417.64|414.94|417.78|415.08|417.51|414.81|16
1737953470000|2025-01-27 04:51:10|417.63|414.93|417.52|414.82|417.63|414.93|417.43|414.73|7
1737953480000|2025-01-27 04:51:20|417.53|414.83|417.52|414.82|417.6|414.9|417.52|414.82|8
1737953490000|2025-01-27 04:51:30|417.51|414.81|417.26|414.56|417.51|414.81|417.26|414.56|11
1737953500000|2025-01-27 04:51:40|417.27|414.57|417.3|414.6|417.42|414.72|417.2|414.5|15
1737953510000|2025-01-27 04:51:50|417.29|414.59|417|414.3|417.29|414.59|417|414.3|13
1737953520000|2025-01-27 04:52:00|416.97|414.27|417|414.3|417.02|414.32|416.97|414.27|9
1737953530000|2025-01-27 04:52:10|416.99|414.29|416.87|414.17|416.99|414.29|416.87|414.17|8
1737953540000|2025-01-27 04:52:20|416.88|414.18|417.01|414.31|417.01|414.31|416.88|414.18|6
1737953550000|2025-01-27 04:52:30|416.99|414.29|417.03|414.33|417.03|414.33|416.93|414.23|5
1737953560000|2025-01-27 04:52:40|417.02|414.32|416.83|414.13|417.03|414.33|416.83|414.13|13
1737953570000|2025-01-27 04:52:50|416.8|414.1|416.86|414.16|416.88|414.18|416.79|414.09|9
1737953580000|2025-01-27 04:53:00|416.87|414.17|417|414.3|417.12|414.42|416.87|414.17|19
1737953590000|2025-01-27 04:53:10|416.99|414.29|417.04|414.34|417.05|414.35|416.96|414.26|12
1737953600000|2025-01-27 04:53:20|417|414.3|417.07|414.37|417.07|414.37|417|414.3|3
1737953610000|2025-01-27 04:53:30|417.13|414.43|417.1|414.4|417.13|414.43|417.07|414.37|7
1737953620000|2025-01-27 04:53:40|417.11|414.41|417.25|414.55|417.25|414.55|417.11|414.41|12
1737953630000|2025-01-27 04:53:50|417.24|414.54|417.13|414.43|417.24|414.54|417.13|414.43|8
1737953640000|2025-01-27 04:54:00|417.14|414.44|417.22|414.52|417.27|414.57|417.14|414.44|14
1737953650000|2025-01-27 04:54:10|417.17|414.47|417.22|414.52|417.22|414.52|417.12|414.42|10
1737953660000|2025-01-27 04:54:20|417.21|414.51|417.27|414.57|417.3|414.6|417.19|414.49|10
1737953670000|2025-01-27 04:54:30|417.23|414.53|417.13|414.43|417.3|414.6|417.11|414.41|14
1737953680000|2025-01-27 04:54:40|417.14|414.44|417.29|414.59|417.29|414.59|417.14|414.44|11
1737953690000|2025-01-27 04:54:50|417.3|414.6|417.45|414.75|417.46|414.76|417.3|414.6|10
1737953700000|2025-01-27 04:55:00|417.46|414.76|417.6|414.9|417.63|414.93|417.46|414.76|11
1737953710000|2025-01-27 04:55:10|417.56|414.86|417.44|414.74|417.58|414.88|417.44|414.74|8
1737953720000|2025-01-27 04:55:20|417.38|414.68|417.46|414.76|417.48|414.78|417.37|414.67|9
1737953730000|2025-01-27 04:55:30|417.47|414.77|417.78|415.08|417.79|415.09|417.47|414.77|19
1737953740000|2025-01-27 04:55:40|417.74|415.04|417.47|414.77|417.8|415.1|417.46|414.76|20
1737953750000|2025-01-27 04:55:50|417.45|414.75|417.26|414.56|417.45|414.75|417.25|414.55|11
1737953760000|2025-01-27 04:56:00|417.25|414.55|417.26|414.56|417.26|414.56|417.18|414.48|13
1737953770000|2025-01-27 04:56:10|417.25|414.55|417.19|414.49|417.29|414.59|417.19|414.49|12
1737953780000|2025-01-27 04:56:20|417.18|414.48|417.14|414.44|417.21|414.51|417.13|414.43|10
1737953790000|2025-01-27 04:56:30|417.16|414.46|417.42|414.72|417.42|414.72|417.16|414.46|14
1737953800000|2025-01-27 04:56:40|417.43|414.73|417.25|414.55|417.44|414.74|417.25|414.55|9
1737953810000|2025-01-27 04:56:50|417.24|414.54|417.33|414.63|417.33|414.63|417.24|414.54|8
1737953820000|2025-01-27 04:57:00|417.34|414.64|417.62|414.92|417.62|414.92|417.34|414.64|12
1737953830000|2025-01-27 04:57:10|417.6|414.9|417.69|414.99|417.71|415.01|417.6|414.9|13
1737953840000|2025-01-27 04:57:20|417.7|415|417.53|414.83|417.73|415.03|417.53|414.83|9
1737953850000|2025-01-27 04:57:30|417.48|414.78|417.39|414.69|417.49|414.79|417.37|414.67|11
1737953860000|2025-01-27 04:57:40|417.4|414.7|417.36|414.66|417.45|414.75|417.36|414.66|7
1737953870000|2025-01-27 04:57:50|417.37|414.67|417.43|414.73|417.43|414.73|417.37|414.67|6
1737953880000|2025-01-27 04:58:00|417.42|414.72|417.39|414.69|417.42|414.72|417.35|414.65|9
1737953890000|2025-01-27 04:58:10|417.4|414.7|417.3|414.6|417.48|414.78|417.3|414.6|9
1737953900000|2025-01-27 04:58:20|417.31|414.61|417.16|414.46|417.31|414.61|417.12|414.42|9
1737953910000|2025-01-27 04:58:30|417.15|414.45|417.11|414.41|417.15|414.45|417.1|414.4|4
1737953920000|2025-01-27 04:58:40|417.12|414.42|417.18|414.48|417.18|414.48|417.1|414.4|8
1737953930000|2025-01-27 04:58:50|417.17|414.47|417.17|414.47|417.18|414.48|417.17|414.47|3
1737953940000|2025-01-27 04:59:00|417.16|414.46|417.17|414.47|417.17|414.47|417.07|414.37|10
1737953950000|2025-01-27 04:59:10|417.18|414.48|417.2|414.5|417.22|414.52|417.18|414.48|9
1737953960000|2025-01-27 04:59:20|417.19|414.49|417.21|414.51|417.23|414.53|417.19|414.49|5
1737953970000|2025-01-27 04:59:30|417.2|414.5|417.21|414.51|417.23|414.53|417.18|414.48|6
1737953980000|2025-01-27 04:59:40|417.2|414.5|417.25|414.55|417.26|414.56|417.2|414.5|4
1737953990000|2025-01-27 04:59:50|417.24|414.54|417.08|414.38|417.25|414.55|417.08|414.38|9
1737954000000|2025-01-27 05:00:00|417.18|414.48|417.19|414.49|417.22|414.52|417.17|414.47|6
1737954010000|2025-01-27 05:00:10|417.18|414.48|417.39|414.69|417.4|414.7|417.17|414.47|15
1737954020000|2025-01-27 05:00:20|417.38|414.68|417.35|414.65|417.4|414.7|417.35|414.65|12
1737954030000|2025-01-27 05:00:30|417.37|414.67|417.25|414.55|417.37|414.67|417.22|414.52|10
1737954040000|2025-01-27 05:00:40|417.21|414.51|416.93|414.23|417.21|414.51|416.9|414.2|9
1737954050000|2025-01-27 05:00:50|416.94|414.24|416.98|414.28|417.11|414.41|416.94|414.24|14
1737954060000|2025-01-27 05:01:00|416.91|414.21|416.99|414.29|416.99|414.29|416.91|414.21|5
1737954070000|2025-01-27 05:01:10|417.08|414.38|417.21|414.51|417.28|414.58|417.07|414.37|12
1737954080000|2025-01-27 05:01:20|417.23|414.53|417.13|414.43|417.24|414.54|417.12|414.42|8
1737954090000|2025-01-27 05:01:30|417.17|414.47|417.03|414.33|417.2|414.5|417.03|414.33|8
1737954100000|2025-01-27 05:01:40|417.02|414.32|416.79|414.09|417.02|414.32|416.74|414.04|11
1737954110000|2025-01-27 05:01:50|416.8|414.1|416.53|413.83|416.85|414.15|416.53|413.83|10
1737954120000|2025-01-27 05:02:00|416.48|413.78|416.68|413.98|416.8|414.1|416.48|413.78|18
1737954130000|2025-01-27 05:02:10|416.67|413.97|416.59|413.89|416.67|413.97|416.59|413.89|9
1737954140000|2025-01-27 05:02:20|416.58|413.88|416.56|413.86|416.66|413.96|416.56|413.86|10
1737954150000|2025-01-27 05:02:30|416.55|413.85|416.65|413.95|416.65|413.95|416.52|413.82|8
1737954160000|2025-01-27 05:02:40|416.68|413.98|416.98|414.28|417|414.3|416.68|413.98|17
1737954170000|2025-01-27 05:02:50|416.95|414.25|417.02|414.32|417.02|414.32|416.95|414.25|11
1737954180000|2025-01-27 05:03:00|417.03|414.33|417.08|414.38|417.09|414.39|417.03|414.33|6
1737954190000|2025-01-27 05:03:10|417.13|414.43|417.6|414.9|417.67|414.97|417.11|414.41|20
1737954200000|2025-01-27 05:03:20|417.66|414.96|417.66|414.96|417.66|414.96|417.52|414.82|14
1737954210000|2025-01-27 05:03:30|417.67|414.97|417.89|415.19|417.89|415.19|417.67|414.97|9
1737954220000|2025-01-27 05:03:40|417.85|415.15|417.78|415.08|417.87|415.17|417.74|415.04|12
1737954230000|2025-01-27 05:03:50|417.79|415.09|417.56|414.86|417.79|415.09|417.56|414.86|12
1737954240000|2025-01-27 05:04:00|417.52|414.82|417.32|414.62|417.53|414.83|417.31|414.61|12
1737954250000|2025-01-27 05:04:10|417.28|414.58|417.29|414.59|417.31|414.61|417.28|414.58|6
1737954260000|2025-01-27 05:04:20|417.32|414.62|417.23|414.53|417.32|414.62|417.23|414.53|7
1737954270000|2025-01-27 05:04:30|417.24|414.54|417.1|414.4|417.24|414.54|417.1|414.4|13
1737954280000|2025-01-27 05:04:40|417.09|414.39|417.09|414.39|417.15|414.45|417.09|414.39|8
1737954290000|2025-01-27 05:04:50|417.1|414.4|416.91|414.21|417.1|414.4|416.9|414.2|8
1737954300000|2025-01-27 05:05:00|416.9|414.2|417.02|414.32|417.04|414.34|416.9|414.2|16
1737954310000|2025-01-27 05:05:10|417.03|414.33|416.84|414.14|417.03|414.33|416.84|414.14|8
1737954320000|2025-01-27 05:05:20|416.85|414.15|416.76|414.06|416.85|414.15|416.75|414.05|9
1737954330000|2025-01-27 05:05:30|416.75|414.05|416.92|414.22|416.92|414.22|416.75|414.05|9
1737954340000|2025-01-27 05:05:40|416.93|414.23|417.07|414.37|417.07|414.37|416.93|414.23|8
1737954350000|2025-01-27 05:05:50|417.1|414.4|417.11|414.41|417.13|414.43|417.1|414.4|5
1737954360000|2025-01-27 05:06:00|417.13|414.43|417.07|414.37|417.16|414.46|417.03|414.33|15
1737954370000|2025-01-27 05:06:10|417.11|414.41|416.85|414.15|417.16|414.46|416.8|414.1|18
1737954380000|2025-01-27 05:06:20|416.9|414.2|417.2|414.5|417.2|414.5|416.9|414.2|19
1737954390000|2025-01-27 05:06:30|417.19|414.49|417.15|414.45|417.19|414.49|417.09|414.39|11
1737954400000|2025-01-27 05:06:40|417.19|414.49|417.64|414.94|417.64|414.94|417.19|414.49|16
1737954410000|2025-01-27 05:06:50|417.8|415.1|417.8|415.1|417.8|415.1|417.7|415|10
1737954420000|2025-01-27 05:07:00|417.79|415.09|417.76|415.06|417.85|415.15|417.67|414.97|19
1737954430000|2025-01-27 05:07:10|417.77|415.07|417.74|415.04|417.77|415.07|417.69|414.99|12
1737954440000|2025-01-27 05:07:20|417.75|415.05|417.72|415.02|417.76|415.06|417.68|414.98|10
1737954450000|2025-01-27 05:07:30|417.78|415.08|417.85|415.15|417.85|415.15|417.78|415.08|7
1737954460000|2025-01-27 05:07:40|417.86|415.16|417.88|415.18|417.94|415.24|417.86|415.16|7
1737954470000|2025-01-27 05:07:50|417.89|415.19|417.77|415.07|417.89|415.19|417.77|415.07|8
1737954480000|2025-01-27 05:08:00|417.7|415|417.73|415.03|417.73|415.03|417.69|414.99|8
1737954490000|2025-01-27 05:08:10|417.74|415.04|417.86|415.16|417.87|415.17|417.74|415.04|8
1737954500000|2025-01-27 05:08:20|417.82|415.12|417.56|414.86|417.82|415.12|417.56|414.86|14
1737954510000|2025-01-27 05:08:30|417.55|414.85|417.4|414.7|417.55|414.85|417.4|414.7|14
1737954520000|2025-01-27 05:08:40|417.39|414.69|417.23|414.53|417.39|414.69|417.23|414.53|8
1737954530000|2025-01-27 05:08:50|417.22|414.52|417.19|414.49|417.22|414.52|417.18|414.48|8
1737954540000|2025-01-27 05:09:00|417.18|414.48|417.06|414.36|417.18|414.48|416.96|414.26|14
1737954550000|2025-01-27 05:09:10|417.1|414.4|417.14|414.44|417.14|414.44|417.08|414.38|5
1737954560000|2025-01-27 05:09:20|417.17|414.47|417.28|414.58|417.28|414.58|417.17|414.47|12
1737954570000|2025-01-27 05:09:30|417.27|414.57|417.37|414.67|417.37|414.67|417.27|414.57|9
1737954580000|2025-01-27 05:09:40|417.38|414.68|417.43|414.73|417.43|414.73|417.38|414.68|7
1737954590000|2025-01-27 05:09:50|417.4|414.7|417.3|414.6|417.4|414.7|417.23|414.53|11
1737954600000|2025-01-27 05:10:00|417.29|414.59|417.29|414.59|417.29|414.59|417.2|414.5|10
1737954610000|2025-01-27 05:10:10|417.3|414.6|417.15|414.45|417.35|414.65|417.15|414.45|11
1737954620000|2025-01-27 05:10:20|417.14|414.44|417.09|414.39|417.16|414.46|417.08|414.38|7
1737954630000|2025-01-27 05:10:30|417.08|414.38|417.04|414.34|417.09|414.39|417.03|414.33|6
1737954640000|2025-01-27 05:10:40|417.05|414.35|417.03|414.33|417.05|414.35|417.03|414.33|5
1737954650000|2025-01-27 05:10:50|416.95|414.25|416.85|414.15|416.95|414.25|416.85|414.15|10
1737954660000|2025-01-27 05:11:00|416.84|414.14|416.8|414.1|416.84|414.14|416.77|414.07|11
1737954670000|2025-01-27 05:11:10|416.79|414.09|416.78|414.08|416.86|414.16|416.78|414.08|12
1737954680000|2025-01-27 05:11:20|416.77|414.07|416.83|414.13|416.84|414.14|416.75|414.05|7
1737954690000|2025-01-27 05:11:30|416.78|414.08|416.68|413.98|416.79|414.09|416.68|413.98|12
1737954700000|2025-01-27 05:11:40|416.71|414.01|416.34|413.64|416.71|414.01|416.28|413.58|18
1737954710000|2025-01-27 05:11:50|416.33|413.63|416.31|413.61|416.37|413.67|416.31|413.61|10
1737954720000|2025-01-27 05:12:00|416.3|413.6|416.25|413.55|416.3|413.6|416.25|413.55|6
1737954730000|2025-01-27 05:12:10|416.24|413.54|416.42|413.72|416.42|413.72|416.24|413.54|10
1737954740000|2025-01-27 05:12:20|416.43|413.73|416.44|413.74|416.47|413.77|416.43|413.73|8
1737954750000|2025-01-27 05:12:30|416.43|413.73|416.34|413.64|416.43|413.73|416.34|413.64|4
1737954760000|2025-01-27 05:12:40|416.35|413.65|415.99|413.29|416.35|413.65|415.99|413.29|18
1737954770000|2025-01-27 05:12:50|415.98|413.28|415.76|413.06|415.98|413.28|415.76|413.06|14
1737954780000|2025-01-27 05:13:00|415.74|413.04|415.9|413.2|415.92|413.22|415.71|413.01|11
1737954790000|2025-01-27 05:13:10|415.91|413.21|415.91|413.21|415.94|413.24|415.89|413.19|5
1737954800000|2025-01-27 05:13:20|415.92|413.22|415.77|413.07|415.92|413.22|415.77|413.07|4
1737954810000|2025-01-27 05:13:30|415.78|413.08|415.76|413.06|415.82|413.12|415.76|413.06|12
1737954820000|2025-01-27 05:13:40|415.77|413.07|415.87|413.17|415.87|413.17|415.77|413.07|9
1737954830000|2025-01-27 05:13:50|415.85|413.15|415.67|412.97|415.85|413.15|415.67|412.97|10
1737954840000|2025-01-27 05:14:00|415.66|412.96|415.62|412.92|415.67|412.97|415.62|412.92|6
1737954850000|2025-01-27 05:14:10|415.61|412.91|415.85|413.15|415.85|413.15|415.61|412.91|6
1737954860000|2025-01-27 05:14:20|415.89|413.19|415.93|413.23|415.96|413.26|415.87|413.17|12
1737954870000|2025-01-27 05:14:30|415.94|413.24|415.85|413.15|415.94|413.24|415.81|413.11|8
1737954880000|2025-01-27 05:14:40|415.84|413.14|415.71|413.01|415.86|413.16|415.71|413.01|11
1737954890000|2025-01-27 05:14:50|415.7|413|415.68|412.98|415.7|413|415.67|412.97|5
1737954900000|2025-01-27 05:15:00|415.69|412.99|415.77|413.07|415.87|413.17|415.63|412.93|13
1737954910000|2025-01-27 05:15:10|415.86|413.16|415.81|413.11|415.97|413.27|415.79|413.09|15
1737954920000|2025-01-27 05:15:20|415.87|413.17|415.9|413.2|415.93|413.23|415.86|413.16|10
1737954930000|2025-01-27 05:15:30|415.92|413.22|415.89|413.19|416|413.3|415.89|413.19|10
1737954940000|2025-01-27 05:15:40|415.85|413.15|415.68|412.98|415.86|413.16|415.68|412.98|8
1737954950000|2025-01-27 05:15:50|415.63|412.93|415.74|413.04|415.74|413.04|415.63|412.93|6
1737954960000|2025-01-27 05:16:00|415.79|413.09|415.92|413.22|415.97|413.27|415.79|413.09|11
1737954970000|2025-01-27 05:16:10|415.88|413.18|415.95|413.25|415.96|413.26|415.84|413.14|14
1737954980000|2025-01-27 05:16:20|415.94|413.24|415.88|413.18|415.97|413.27|415.88|413.18|12
1737954990000|2025-01-27 05:16:30|415.92|413.22|416.07|413.37|416.07|413.37|415.92|413.22|10
1737955000000|2025-01-27 05:16:40|416.08|413.38|416.32|413.62|416.32|413.62|416.08|413.38|12
1737955010000|2025-01-27 05:16:50|416.33|413.63|416.48|413.78|416.5|413.8|416.33|413.63|9
1737955020000|2025-01-27 05:17:00|416.49|413.79|416.33|413.63|416.5|413.8|416.33|413.63|7
1737955030000|2025-01-27 05:17:10|416.3|413.6|416.36|413.66|416.46|413.76|416.27|413.57|8
1737955040000|2025-01-27 05:17:20|416.37|413.67|416.31|413.61|416.37|413.67|416.31|413.61|7
1737955050000|2025-01-27 05:17:30|416.32|413.62|416.51|413.81|416.52|413.82|416.32|413.62|11
1737955060000|2025-01-27 05:17:40|416.54|413.84|416.59|413.89|416.6|413.9|416.54|413.84|13
1737955070000|2025-01-27 05:17:50|416.66|413.96|416.72|414.02|416.8|414.1|416.64|413.94|12
1737955080000|2025-01-27 05:18:00|416.73|414.03|416.89|414.19|416.93|414.23|416.73|414.03|12
1737955090000|2025-01-27 05:18:10|416.9|414.2|416.97|414.27|417.05|414.35|416.88|414.18|15
1737955100000|2025-01-27 05:18:20|416.98|414.28|417.07|414.37|417.07|414.37|416.98|414.28|7
1737955110000|2025-01-27 05:18:30|417.08|414.38|417.14|414.44|417.16|414.46|417.08|414.38|8
1737955120000|2025-01-27 05:18:40|417.15|414.45|417.14|414.44|417.16|414.46|417.02|414.32|10
1737955130000|2025-01-27 05:18:50|417.15|414.45|417.31|414.61|417.31|414.61|417.15|414.45|13
1737955140000|2025-01-27 05:19:00|417.33|414.63|417.33|414.63|417.33|414.63|417.31|414.61|4
1737955150000|2025-01-27 05:19:10|417.36|414.66|417.36|414.66|417.36|414.66|417.36|414.66|1
1737955160000|2025-01-27 05:19:20|417.37|414.67|417.45|414.75|417.45|414.75|417.37|414.67|10
1737955170000|2025-01-27 05:19:30|417.51|414.81|417.63|414.93|417.63|414.93|417.5|414.8|12
1737955180000|2025-01-27 05:19:40|417.64|414.94|417.71|415.01|417.77|415.07|417.64|414.94|8
1737955190000|2025-01-27 05:19:50|417.72|415.02|417.79|415.09|417.79|415.09|417.72|415.02|7
1737955200000|2025-01-27 05:20:00|417.8|415.1|417.91|415.21|417.94|415.24|417.8|415.1|10
1737955210000|2025-01-27 05:20:10|417.93|415.23|417.95|415.25|417.95|415.25|417.92|415.22|6
1737955220000|2025-01-27 05:20:20|417.9|415.2|417.89|415.19|417.91|415.21|417.86|415.16|9
1737955230000|2025-01-27 05:20:30|417.8|415.1|417.73|415.03|417.83|415.13|417.73|415.03|12
1737955240000|2025-01-27 05:20:40|417.7|415|417.75|415.05|417.79|415.09|417.7|415|9
1737955250000|2025-01-27 05:20:50|417.76|415.06|417.79|415.09|417.85|415.15|417.75|415.05|14
1737955260000|2025-01-27 05:21:00|417.8|415.1|417.84|415.14|417.87|415.17|417.8|415.1|9
1737955270000|2025-01-27 05:21:10|417.81|415.11|417.64|414.94|417.87|415.17|417.64|414.94|10
1737955280000|2025-01-27 05:21:20|417.7|415|417.76|415.06|417.76|415.06|417.7|415|6
1737955290000|2025-01-27 05:21:30|417.59|414.89|417.5|414.8|417.62|414.92|417.5|414.8|8
1737955300000|2025-01-27 05:21:40|417.44|414.74|417.24|414.54|417.44|414.74|417.22|414.52|11
1737955310000|2025-01-27 05:21:50|417.26|414.56|417.29|414.59|417.35|414.65|417.24|414.54|17
1737955320000|2025-01-27 05:22:00|417.23|414.53|417.3|414.6|417.3|414.6|417.22|414.52|11
1737955330000|2025-01-27 05:22:10|417.24|414.54|417.12|414.42|417.27|414.57|417.12|414.42|9
1737955340000|2025-01-27 05:22:20|417.11|414.41|417.05|414.35|417.11|414.41|416.99|414.29|10
1737955350000|2025-01-27 05:22:30|417.04|414.34|417.12|414.42|417.12|414.42|417.04|414.34|5
1737955360000|2025-01-27 05:22:40|417.13|414.43|416.97|414.27|417.13|414.43|416.97|414.27|6
1737955370000|2025-01-27 05:22:50|416.96|414.26|416.85|414.15|416.96|414.26|416.82|414.12|8
1737955380000|2025-01-27 05:23:00|416.84|414.14|416.82|414.12|416.92|414.22|416.8|414.1|15
1737955390000|2025-01-27 05:23:10|416.81|414.11|416.75|414.05|416.81|414.11|416.75|414.05|4
1737955400000|2025-01-27 05:23:20|416.82|414.12|416.63|413.93|416.82|414.12|416.63|413.93|16
1737955410000|2025-01-27 05:23:30|416.61|413.91|416.64|413.94|416.66|413.96|416.58|413.88|11
1737955420000|2025-01-27 05:23:40|416.65|413.95|416.58|413.88|416.65|413.95|416.58|413.88|7
1737955430000|2025-01-27 05:23:50|416.59|413.89|416.68|413.98|416.68|413.98|416.59|413.89|3
1737955440000|2025-01-27 05:24:00|416.67|413.97|416.52|413.82|416.76|414.06|416.52|413.82|14
1737955450000|2025-01-27 05:24:10|416.51|413.81|416.49|413.79|416.51|413.81|416.48|413.78|6
1737955460000|2025-01-27 05:24:20|416.48|413.78|416.34|413.64|416.51|413.81|416.34|413.64|16
1737955470000|2025-01-27 05:24:30|416.33|413.63|416.27|413.57|416.33|413.63|416.25|413.55|8
1737955480000|2025-01-27 05:24:40|416.26|413.56|416.32|413.62|416.38|413.68|416.26|413.56|7
1737955490000|2025-01-27 05:24:50|416.31|413.61|416.33|413.63|416.38|413.68|416.31|413.61|7
1737955500000|2025-01-27 05:25:00|416.32|413.62|416.29|413.59|416.32|413.62|416.21|413.51|15
1737955510000|2025-01-27 05:25:10|416.28|413.58|416.2|413.5|416.28|413.58|416.17|413.47|15
1737955520000|2025-01-27 05:25:20|416.25|413.55|416.26|413.56|416.32|413.62|416.25|413.55|8
1737955530000|2025-01-27 05:25:30|416.27|413.57|416.28|413.58|416.29|413.59|416.22|413.52|13
1737955540000|2025-01-27 05:25:40|416.29|413.59|416.63|413.93|416.63|413.93|416.29|413.59|15
1737955550000|2025-01-27 05:25:50|416.65|413.95|416.65|413.95|416.69|413.99|416.64|413.94|8
1737955560000|2025-01-27 05:26:00|416.69|413.99|416.55|413.85|416.7|414|416.54|413.84|10
1737955570000|2025-01-27 05:26:10|416.59|413.89|416.27|413.57|416.59|413.89|416.27|413.57|12
1737955580000|2025-01-27 05:26:20|416.29|413.59|416.36|413.66|416.38|413.68|416.28|413.58|8
1737955590000|2025-01-27 05:26:30|416.37|413.67|416.4|413.7|416.4|413.7|416.37|413.67|4
1737955600000|2025-01-27 05:26:40|416.41|413.71|416.42|413.72|416.42|413.72|416.32|413.62|5
1737955610000|2025-01-27 05:26:50|416.41|413.71|416.41|413.71|416.42|413.72|416.3|413.6|10
1737955620000|2025-01-27 05:27:00|416.42|413.72|416.45|413.75|416.55|413.85|416.42|413.72|11
1737955630000|2025-01-27 05:27:10|416.44|413.74|416.38|413.68|416.44|413.74|416.38|413.68|6
1737955640000|2025-01-27 05:27:20|416.37|413.67|416.37|413.67|416.37|413.67|416.31|413.61|10
1737955650000|2025-01-27 05:27:30|416.41|413.71|416.56|413.86|416.57|413.87|416.4|413.7|15
1737955660000|2025-01-27 05:27:40|416.61|413.91|416.64|413.94|416.64|413.94|416.61|413.91|4
1737955670000|2025-01-27 05:27:50|416.65|413.95|416.69|413.99|416.69|413.99|416.65|413.95|6
1737955680000|2025-01-27 05:28:00|416.71|414.01|416.59|413.89|416.75|414.05|416.59|413.89|13
1737955690000|2025-01-27 05:28:10|416.6|413.9|416.58|413.88|416.68|413.98|416.58|413.88|7
1737955700000|2025-01-27 05:28:20|416.49|413.79|416.51|413.81|416.51|413.81|416.49|413.79|2
1737955710000|2025-01-27 05:28:30|416.52|413.82|416.45|413.75|416.58|413.88|416.45|413.75|7
1737955720000|2025-01-27 05:28:40|416.46|413.76|416.54|413.84|416.54|413.84|416.46|413.76|12
1737955730000|2025-01-27 05:28:50|416.55|413.85|416.83|414.13|416.83|414.13|416.55|413.85|11
1737955740000|2025-01-27 05:29:00|416.78|414.08|416.57|413.87|416.79|414.09|416.57|413.87|9
1737955750000|2025-01-27 05:29:10|416.63|413.93|416.63|413.93|416.64|413.94|416.61|413.91|6
1737955760000|2025-01-27 05:29:20|416.65|413.95|416.51|413.81|416.65|413.95|416.51|413.81|7
1737955770000|2025-01-27 05:29:30|416.52|413.82|416.62|413.92|416.62|413.92|416.51|413.81|9
1737955780000|2025-01-27 05:29:40|416.61|413.91|416.59|413.89|416.61|413.91|416.52|413.82|8
1737955790000|2025-01-27 05:29:50|416.58|413.88|416.65|413.95|416.65|413.95|416.57|413.87|5
1737955800000|2025-01-27 05:30:00|416.66|413.96|416.49|413.79|416.66|413.96|416.49|413.79|9
1737955810000|2025-01-27 05:30:10|416.51|413.81|416.57|413.87|416.57|413.87|416.51|413.81|4
1737955820000|2025-01-27 05:30:20|416.5|413.8|416.34|413.64|416.5|413.8|416.21|413.51|11
1737955830000|2025-01-27 05:30:30|416.35|413.65|416.39|413.69|416.39|413.69|416.32|413.62|9
1737955840000|2025-01-27 05:30:40|416.4|413.7|416.35|413.65|416.4|413.7|416.35|413.65|3
1737955850000|2025-01-27 05:30:50|416.31|413.61|416.27|413.57|416.32|413.62|416.23|413.53|10
1737955860000|2025-01-27 05:31:00|416.23|413.53|416.25|413.55|416.27|413.57|416.15|413.45|12
1737955870000|2025-01-27 05:31:10|416.21|413.51|416.13|413.43|416.22|413.52|416.07|413.37|12
1737955880000|2025-01-27 05:31:20|416.19|413.49|416.13|413.43|416.19|413.49|416.13|413.43|2
1737955890000|2025-01-27 05:31:30|416.12|413.42|416.11|413.41|416.18|413.48|416.11|413.41|6
1737955900000|2025-01-27 05:31:40|416.1|413.4|415.59|412.89|416.12|413.42|415.55|412.85|13
1737955910000|2025-01-27 05:31:50|415.55|412.85|415.38|412.68|415.55|412.85|415.38|412.68|9
1737955920000|2025-01-27 05:32:00|415.37|412.67|415.31|412.61|415.47|412.77|415.31|412.61|9
1737955930000|2025-01-27 05:32:10|415.24|412.54|415.41|412.71|415.43|412.73|415.24|412.54|10
1737955940000|2025-01-27 05:32:20|415.4|412.7|415.36|412.66|415.45|412.75|415.36|412.66|10
1737955950000|2025-01-27 05:32:30|415.35|412.65|415.38|412.68|415.38|412.68|415.35|412.65|4
1737955960000|2025-01-27 05:32:40|415.41|412.71|415.38|412.68|415.41|412.71|415.33|412.63|9
1737955970000|2025-01-27 05:32:50|415.39|412.69|415.35|412.65|415.39|412.69|415.3|412.6|11
1737955980000|2025-01-27 05:33:00|415.36|412.66|415.43|412.73|415.43|412.73|415.36|412.66|7
1737955990000|2025-01-27 05:33:10|415.42|412.72|415.45|412.75|415.45|412.75|415.42|412.72|4
1737956000000|2025-01-27 05:33:20|415.44|412.74|415.42|412.72|415.44|412.74|415.35|412.65|14
1737956010000|2025-01-27 05:33:30|415.43|412.73|415.52|412.82|415.52|412.82|415.43|412.73|11
1737956020000|2025-01-27 05:33:40|415.51|412.81|415.29|412.59|415.52|412.82|415.29|412.59|6
1737956030000|2025-01-27 05:33:50|415.3|412.6|415.31|412.61|415.32|412.62|415.3|412.6|6
1737956040000|2025-01-27 05:34:00|415.36|412.66|415.29|412.59|415.36|412.66|415.28|412.58|9
1737956050000|2025-01-27 05:34:10|415.28|412.58|415.25|412.55|415.28|412.58|415.22|412.52|9
1737956060000|2025-01-27 05:34:20|415.29|412.59|415.37|412.67|415.37|412.67|415.26|412.56|10
1737956070000|2025-01-27 05:34:30|415.38|412.68|415.42|412.72|415.42|412.72|415.38|412.68|5
1737956080000|2025-01-27 05:34:40|415.38|412.68|415.3|412.6|415.38|412.68|415.28|412.58|6
1737956090000|2025-01-27 05:34:50|415.34|412.64|415.43|412.73|415.44|412.74|415.34|412.64|8
1737956100000|2025-01-27 05:35:00|415.38|412.68|415.36|412.66|415.41|412.71|415.36|412.66|5
1737956110000|2025-01-27 05:35:10|415.37|412.67|415.28|412.58|415.37|412.67|415.27|412.57|6
1737956120000|2025-01-27 05:35:20|415.25|412.55|415.06|412.36|415.25|412.55|415.03|412.33|9
1737956130000|2025-01-27 05:35:30|415.07|412.37|415.44|412.74|415.44|412.74|415.07|412.37|13
1737956140000|2025-01-27 05:35:40|415.45|412.75|415.55|412.85|415.56|412.86|415.44|412.74|6
1737956150000|2025-01-27 05:35:50|415.54|412.84|415.46|412.76|415.54|412.84|415.45|412.75|4
1737956160000|2025-01-27 05:36:00|415.49|412.79|415.32|412.62|415.5|412.8|415.31|412.61|10
1737956170000|2025-01-27 05:36:10|415.23|412.53|415.3|412.6|415.3|412.6|415.23|412.53|5
1737956180000|2025-01-27 05:36:20|415.32|412.62|415.4|412.7|415.4|412.7|415.32|412.62|6
1737956190000|2025-01-27 05:36:30|415.41|412.71|415.82|413.12|415.82|413.12|415.41|412.71|15
1737956200000|2025-01-27 05:36:40|415.88|413.18|415.92|413.22|415.93|413.23|415.84|413.14|14
1737956210000|2025-01-27 05:36:50|415.93|413.23|416.02|413.32|416.02|413.32|415.93|413.23|7
1737956220000|2025-01-27 05:37:00|416.03|413.33|416.06|413.36|416.06|413.36|416.03|413.33|4
1737956230000|2025-01-27 05:37:10|416.07|413.37|416.05|413.35|416.16|413.46|416.05|413.35|10
1737956240000|2025-01-27 05:37:20|416.06|413.36|415.91|413.21|416.06|413.36|415.91|413.21|4
1737956250000|2025-01-27 05:37:30|415.87|413.17|415.94|413.24|415.94|413.24|415.87|413.17|3
1737956260000|2025-01-27 05:37:40|415.96|413.26|415.91|413.21|416.03|413.33|415.9|413.2|7
1737956270000|2025-01-27 05:37:50|415.92|413.22|415.74|413.04|415.94|413.24|415.74|413.04|8
1737956280000|2025-01-27 05:38:00|415.75|413.05|415.65|412.95|415.76|413.06|415.65|412.95|5
1737956290000|2025-01-27 05:38:10|415.56|412.86|415.09|412.39|415.56|412.86|415.09|412.39|16
1737956300000|2025-01-27 05:38:20|415.08|412.38|415.1|412.4|415.1|412.4|415.08|412.38|3
1737956310000|2025-01-27 05:38:30|415.07|412.37|414.82|412.12|415.09|412.39|414.82|412.12|12
1737956320000|2025-01-27 05:38:40|414.73|412.03|414.58|411.88|414.73|412.03|414.21|411.51|28
1737956330000|2025-01-27 05:38:50|414.64|411.94|414.48|411.78|414.64|411.94|414.41|411.71|18
1737956340000|2025-01-27 05:39:00|414.52|411.82|414.54|411.84|414.56|411.86|414.37|411.67|13
1737956350000|2025-01-27 05:39:10|414.51|411.81|414.35|411.65|414.53|411.83|414.35|411.65|14
1737956360000|2025-01-27 05:39:20|414.34|411.64|414.05|411.35|414.34|411.64|414.02|411.32|12
1737956370000|2025-01-27 05:39:30|413.97|411.27|414|411.3|414|411.3|413.88|411.18|18
1737956380000|2025-01-27 05:39:40|413.91|411.21|413.79|411.09|413.98|411.28|413.74|411.04|21
1737956390000|2025-01-27 05:39:50|413.78|411.08|413.7|411|413.78|411.08|413.66|410.96|6
1737956400000|2025-01-27 05:40:00|413.72|411.02|413.62|410.92|413.73|411.03|413.62|410.92|6
1737956410000|2025-01-27 05:40:10|413.61|410.91|413.61|410.91|413.68|410.98|413.61|410.91|6
1737956420000|2025-01-27 05:40:20|413.58|410.88|413.46|410.76|413.58|410.88|413.46|410.76|7
1737956430000|2025-01-27 05:40:30|413.22|410.52|413.29|410.59|413.51|410.81|413.15|410.45|15
1737956440000|2025-01-27 05:40:40|413.26|410.56|413.06|410.36|413.27|410.57|413.06|410.36|8
1737956450000|2025-01-27 05:40:50|413.04|410.34|412.9|410.2|413.04|410.34|412.82|410.12|18
1737956460000|2025-01-27 05:41:00|412.89|410.19|412.83|410.13|412.97|410.27|412.77|410.07|17
1737956470000|2025-01-27 05:41:10|412.84|410.14|412.79|410.09|412.87|410.17|412.75|410.05|14
1737956480000|2025-01-27 05:41:20|412.78|410.08|412.6|409.9|412.78|410.08|412.59|409.89|11
1737956490000|2025-01-27 05:41:30|412.61|409.91|412.82|410.12|412.82|410.12|412.57|409.87|19
1737956500000|2025-01-27 05:41:40|412.83|410.13|412.73|410.03|412.86|410.16|412.69|409.99|13
1737956510000|2025-01-27 05:41:50|412.72|410.02|412.73|410.03|412.76|410.06|412.64|409.94|11
1737956520000|2025-01-27 05:42:00|412.74|410.04|413.01|410.31|413.1|410.4|412.64|409.94|20
1737956530000|2025-01-27 05:42:10|413.1|410.4|413.42|410.72|413.61|410.91|413.1|410.4|18
1737956540000|2025-01-27 05:42:20|413.49|410.79|413.63|410.93|413.7|411|413.49|410.79|15
1737956550000|2025-01-27 05:42:30|413.65|410.95|413.89|411.19|413.89|411.19|413.65|410.95|11
1737956560000|2025-01-27 05:42:40|413.9|411.2|414.27|411.57|414.27|411.57|413.9|411.2|13
1737956570000|2025-01-27 05:42:50|414.28|411.58|414.05|411.35|414.28|411.58|413.88|411.18|17
1737956580000|2025-01-27 05:43:00|414.06|411.36|414.15|411.45|414.15|411.45|413.91|411.21|13
1737956590000|2025-01-27 05:43:10|414.16|411.46|413.8|411.1|414.16|411.46|413.8|411.1|12
1737956600000|2025-01-27 05:43:20|413.81|411.11|413.77|411.07|413.84|411.14|413.72|411.02|6
1737956610000|2025-01-27 05:43:30|413.72|411.02|413.51|410.81|413.73|411.03|413.49|410.79|10
1737956620000|2025-01-27 05:43:40|413.45|410.75|413.32|410.62|413.46|410.76|413.26|410.56|12
1737956630000|2025-01-27 05:43:50|413.35|410.65|413.62|410.92|413.63|410.93|413.35|410.65|13
1737956640000|2025-01-27 05:44:00|413.63|410.93|414.01|411.31|414.01|411.31|413.56|410.86|21
1737956650000|2025-01-27 05:44:10|414|411.3|414.08|411.38|414.08|411.38|414|411.3|13
1737956660000|2025-01-27 05:44:20|414.09|411.39|414.2|411.5|414.2|411.5|414.09|411.39|9
1737956670000|2025-01-27 05:44:30|414.26|411.56|414.33|411.63|414.4|411.7|414.26|411.56|12
1737956680000|2025-01-27 05:44:40|414.34|411.64|414.38|411.68|414.38|411.68|414.34|411.64|5
1737956690000|2025-01-27 05:44:50|414.34|411.64|414.15|411.45|414.34|411.64|414.15|411.45|8
1737956700000|2025-01-27 05:45:00|414.16|411.46|414.09|411.39|414.21|411.51|414.01|411.31|13
1737956710000|2025-01-27 05:45:10|414.11|411.41|413.8|411.1|414.13|411.43|413.8|411.1|10
1737956720000|2025-01-27 05:45:20|413.84|411.14|413.88|411.18|413.88|411.18|413.79|411.09|7
1737956730000|2025-01-27 05:45:30|413.92|411.22|414.17|411.47|414.17|411.47|413.92|411.22|11
1737956740000|2025-01-27 05:45:40|414.22|411.52|414.29|411.59|414.32|411.62|414.22|411.52|13
1737956750000|2025-01-27 05:45:50|414.33|411.63|414.26|411.56|414.39|411.69|414.26|411.56|7
1737956760000|2025-01-27 05:46:00|414.27|411.57|414.32|411.62|414.32|411.62|414.19|411.49|10
1737956770000|2025-01-27 05:46:10|414.33|411.63|414.29|411.59|414.36|411.66|414.23|411.53|10
1737956780000|2025-01-27 05:46:20|414.3|411.6|414.1|411.4|414.32|411.62|414.08|411.38|11
1737956790000|2025-01-27 05:46:30|414.11|411.41|414.23|411.53|414.27|411.57|414.03|411.33|14
1737956800000|2025-01-27 05:46:40|414.25|411.55|414.3|411.6|414.42|411.72|414.25|411.55|12
1737956810000|2025-01-27 05:46:50|414.25|411.55|414.13|411.43|414.27|411.57|414.13|411.43|8
1737956820000|2025-01-27 05:47:00|414.14|411.44|413.94|411.24|414.14|411.44|413.87|411.17|18
1737956830000|2025-01-27 05:47:10|414|411.3|413.86|411.16|414|411.3|413.8|411.1|12
1737956840000|2025-01-27 05:47:20|413.83|411.13|414.03|411.33|414.04|411.34|413.76|411.06|18
1737956850000|2025-01-27 05:47:30|414.01|411.31|414.07|411.37|414.07|411.37|414.01|411.31|7
1737956860000|2025-01-27 05:47:40|414.06|411.36|413.89|411.19|414.07|411.37|413.89|411.19|8
1737956870000|2025-01-27 05:47:50|413.92|411.22|413.91|411.21|413.95|411.25|413.91|411.21|9
1737956880000|2025-01-27 05:48:00|413.92|411.22|414.12|411.42|414.15|411.45|413.92|411.22|13
1737956890000|2025-01-27 05:48:10|414.15|411.45|413.99|411.29|414.27|411.57|413.99|411.29|12
1737956900000|2025-01-27 05:48:20|413.97|411.27|413.71|411.01|413.98|411.28|413.7|411|15
1737956910000|2025-01-27 05:48:30|413.7|411|413.67|410.97|413.78|411.08|413.67|410.97|7
1737956920000|2025-01-27 05:48:40|413.66|410.96|413.47|410.77|413.66|410.96|413.47|410.77|10
1737956930000|2025-01-27 05:48:50|413.48|410.78|413.4|410.7|413.48|410.78|413.4|410.7|13
1737956940000|2025-01-27 05:49:00|413.39|410.69|413.37|410.67|413.39|410.69|413.33|410.63|10
1737956950000|2025-01-27 05:49:10|413.17|410.47|413.21|410.51|413.38|410.68|413.12|410.42|21
1737956960000|2025-01-27 05:49:20|413.2|410.5|413.13|410.43|413.2|410.5|413.09|410.39|4
1737956970000|2025-01-27 05:49:30|413.14|410.44|413.15|410.45|413.16|410.46|413.14|410.44|4
1737956980000|2025-01-27 05:49:40|413.18|410.48|413.11|410.41|413.22|410.52|413.11|410.41|6
1737956990000|2025-01-27 05:49:50|413.12|410.42|413.11|410.41|413.13|410.43|413.05|410.35|6
1737957000000|2025-01-27 05:50:00|413.12|410.42|413.14|410.44|413.15|410.45|413.12|410.42|7
1737957010000|2025-01-27 05:50:10|413.15|410.45|413|410.3|413.15|410.45|413|410.3|9
1737957020000|2025-01-27 05:50:20|413.11|410.41|412.97|410.27|413.17|410.47|412.97|410.27|14
1737957030000|2025-01-27 05:50:30|412.98|410.28|412.87|410.17|413.06|410.36|412.87|410.17|11
1737957040000|2025-01-27 05:50:40|412.88|410.18|412.89|410.19|412.89|410.19|412.57|409.87|22
1737957050000|2025-01-27 05:50:50|412.9|410.2|412.69|409.99|412.9|410.2|412.69|409.99|23
1737957060000|2025-01-27 05:51:00|412.67|409.97|412.61|409.91|412.68|409.98|412.61|409.91|7
1737957070000|2025-01-27 05:51:10|412.6|409.9|412.57|409.87|412.6|409.9|412.57|409.87|4
1737957080000|2025-01-27 05:51:20|412.58|409.88|412.65|409.95|412.65|409.95|412.57|409.87|11
1737957090000|2025-01-27 05:51:30|412.64|409.94|412.6|409.9|412.64|409.94|412.6|409.9|7
1737957100000|2025-01-27 05:51:40|412.59|409.89|412.59|409.89|412.61|409.91|412.59|409.89|7
1737957110000|2025-01-27 05:51:50|412.58|409.88|412.47|409.77|412.58|409.88|412.47|409.77|3
1737957120000|2025-01-27 05:52:00|412.51|409.81|412.56|409.86|412.59|409.89|412.49|409.79|13
1737957130000|2025-01-27 05:52:10|412.51|409.81|412.56|409.86|412.56|409.86|412.47|409.77|3
1737957140000|2025-01-27 05:52:20|412.57|409.87|413.04|410.34|413.05|410.35|412.57|409.87|11
1737957150000|2025-01-27 05:52:30|413.05|410.35|412.95|410.25|413.05|410.35|412.89|410.19|8
1737957160000|2025-01-27 05:52:40|412.96|410.26|412.8|410.1|412.96|410.26|412.8|410.1|9
1737957170000|2025-01-27 05:52:50|412.77|410.07|412.75|410.05|412.77|410.07|412.75|410.05|5
1737957180000|2025-01-27 05:53:00|412.74|410.04|412.67|409.97|412.75|410.05|412.67|409.97|12
1737957190000|2025-01-27 05:53:10|412.66|409.96|412.65|409.95|412.66|409.96|412.65|409.95|4
1737957200000|2025-01-27 05:53:20|412.66|409.96|412.64|409.94|412.67|409.97|412.62|409.92|9
1737957210000|2025-01-27 05:53:30|412.65|409.95|412.64|409.94|412.66|409.96|412.62|409.92|7
1737957220000|2025-01-27 05:53:40|412.63|409.93|412.64|409.94|412.64|409.94|412.61|409.91|5
1737957230000|2025-01-27 05:53:50|412.65|409.95|412.62|409.92|412.7|410|412.62|409.92|8
1737957240000|2025-01-27 05:54:00|412.63|409.93|412.59|409.89|412.66|409.96|412.59|409.89|8
1737957250000|2025-01-27 05:54:10|412.58|409.88|412.56|409.86|412.58|409.88|412.55|409.85|5
1737957260000|2025-01-27 05:54:20|412.57|409.87|412.7|410|412.7|410|412.57|409.87|10
1737957270000|2025-01-27 05:54:30|412.71|410.01|412.78|410.08|412.78|410.08|412.71|410.01|5
1737957280000|2025-01-27 05:54:40|412.84|410.14|412.99|410.29|412.99|410.29|412.84|410.14|8
1737957290000|2025-01-27 05:54:50|413|410.3|413.08|410.38|413.08|410.38|413|410.3|4
1737957300000|2025-01-27 05:55:00|413.09|410.39|413.16|410.46|413.16|410.46|413.09|410.39|9
1737957310000|2025-01-27 05:55:10|413.17|410.47|413.42|410.72|413.42|410.72|413.17|410.47|10
1737957320000|2025-01-27 05:55:20|413.43|410.73|413.45|410.75|413.46|410.76|413.42|410.72|5
1737957330000|2025-01-27 05:55:30|413.35|410.65|413.45|410.75|413.45|410.75|413.35|410.65|10
1737957340000|2025-01-27 05:55:40|413.46|410.76|413.27|410.57|413.47|410.77|413.26|410.56|9
1737957350000|2025-01-27 05:55:50|413.24|410.54|413.45|410.75|413.45|410.75|413.24|410.54|10
1737957360000|2025-01-27 05:56:00|413.44|410.74|413.21|410.51|413.46|410.76|413.2|410.5|16
1737957370000|2025-01-27 05:56:10|413.17|410.47|413.14|410.44|413.23|410.53|413.12|410.42|11
1737957380000|2025-01-27 05:56:20|413.15|410.45|413.17|410.47|413.17|410.47|413.09|410.39|10
1737957390000|2025-01-27 05:56:30|413.18|410.48|413.13|410.43|413.18|410.48|413.12|410.42|4
1737957400000|2025-01-27 05:56:40|413.16|410.46|413.17|410.47|413.17|410.47|413.16|410.46|2
1737957410000|2025-01-27 05:56:50|413.21|410.51|413.58|410.88|413.58|410.88|413.21|410.51|15
1737957420000|2025-01-27 05:57:00|413.63|410.93|413.64|410.94|413.71|411.01|413.63|410.93|9
1737957430000|2025-01-27 05:57:10|413.65|410.95|413.87|411.17|413.93|411.23|413.65|410.95|9
1737957440000|2025-01-27 05:57:20|413.78|411.08|413.9|411.2|413.9|411.2|413.75|411.05|4
1737957450000|2025-01-27 05:57:30|413.99|411.29|414.16|411.46|414.16|411.46|413.93|411.23|17
1737957460000|2025-01-27 05:57:40|414.17|411.47|414.23|411.53|414.23|411.53|414.16|411.46|8
1737957470000|2025-01-27 05:57:50|414.29|411.59|414.43|411.73|414.45|411.75|414.23|411.53|16
1737957480000|2025-01-27 05:58:00|414.45|411.75|414.77|412.07|414.77|412.07|414.45|411.75|11
1737957490000|2025-01-27 05:58:10|414.8|412.1|415.14|412.44|415.14|412.44|414.8|412.1|14
1737957500000|2025-01-27 05:58:20|415.15|412.45|415.17|412.47|415.17|412.47|415.15|412.45|3
1737957510000|2025-01-27 05:58:30|415.18|412.48|415.09|412.39|415.18|412.48|415.08|412.38|5
1737957520000|2025-01-27 05:58:40|415.05|412.35|415.13|412.43|415.13|412.43|415.02|412.32|10
1737957530000|2025-01-27 05:58:50|415.2|412.5|415.15|412.45|415.2|412.5|415.13|412.43|8
1737957540000|2025-01-27 05:59:00|415.11|412.41|414.93|412.23|415.12|412.42|414.89|412.19|18
1737957550000|2025-01-27 05:59:10|414.94|412.24|415.04|412.34|415.04|412.34|414.94|412.24|8
1737957560000|2025-01-27 05:59:20|415.06|412.36|415.07|412.37|415.12|412.42|414.98|412.28|12
1737957570000|2025-01-27 05:59:30|415.08|412.38|415.15|412.45|415.15|412.45|415.08|412.38|7
1737957580000|2025-01-27 05:59:40|415.14|412.44|415.16|412.46|415.16|412.46|415.14|412.44|3
1737957590000|2025-01-27 05:59:50|415.19|412.49|415.18|412.48|415.29|412.59|415.14|412.44|15
1737957600000|2025-01-27 06:00:00|415.19|412.49|415.12|412.42|415.19|412.49|415.02|412.32|14
1737957610000|2025-01-27 06:00:10|415.13|412.43|414.93|412.23|415.17|412.47|414.93|412.23|11
1737957620000|2025-01-27 06:00:20|414.91|412.21|414.68|411.98|414.94|412.24|414.58|411.88|20
1737957630000|2025-01-27 06:00:30|414.73|412.03|414.45|411.75|414.73|412.03|414.43|411.73|10
1737957640000|2025-01-27 06:00:40|414.41|411.71|414.31|411.61|414.44|411.74|414.31|411.61|8
1737957650000|2025-01-27 06:00:50|414.27|411.57|414.29|411.59|414.29|411.59|414.27|411.57|3
1737957660000|2025-01-27 06:01:00|414.85|412.15|414.48|411.78|414.85|412.15|414.45|411.75|15
1737957670000|2025-01-27 06:01:10|414.47|411.77|414.81|412.11|414.81|412.11|414.47|411.77|10
1737957680000|2025-01-27 06:01:20|414.84|412.14|414.97|412.27|414.97|412.27|414.83|412.13|5
1737957690000|2025-01-27 06:01:30|414.98|412.28|415.31|412.61|415.31|412.61|414.98|412.28|11
1737957700000|2025-01-27 06:01:40|415.35|412.65|415.41|412.71|415.43|412.73|415.35|412.65|9
1737957710000|2025-01-27 06:01:50|415.42|412.72|415.51|412.81|415.51|412.81|415.41|412.71|4
1737957720000|2025-01-27 06:02:00|415.56|412.86|415.39|412.69|415.56|412.86|415.39|412.69|5
1737957730000|2025-01-27 06:02:10|415.38|412.68|415.38|412.68|415.38|412.68|415.38|412.68|1
1737957740000|2025-01-27 06:02:20|415.39|412.69|415.66|412.96|415.67|412.97|415.38|412.68|15
1737957750000|2025-01-27 06:02:30|415.78|413.08|415.77|413.07|415.78|413.08|415.77|413.07|2
1737957760000|2025-01-27 06:02:40|415.78|413.08|415.84|413.14|415.84|413.14|415.78|413.08|2
1737957770000|2025-01-27 06:02:50|415.85|413.15|415.83|413.13|415.85|413.15|415.82|413.12|6
1737957780000|2025-01-27 06:03:00|415.84|413.14|415.64|412.94|415.84|413.14|415.64|412.94|7
1737957790000|2025-01-27 06:03:10|415.65|412.95|415.65|412.95|415.65|412.95|415.65|412.95|1
1737957800000|2025-01-27 06:03:20|415.64|412.94|415.59|412.89|415.74|413.04|415.59|412.89|10
1737957810000|2025-01-27 06:03:30|415.58|412.88|415.61|412.91|415.62|412.92|415.58|412.88|4
1737957820000|2025-01-27 06:03:40|415.6|412.9|415.52|412.82|415.64|412.94|415.52|412.82|7
1737957830000|2025-01-27 06:03:50|415.51|412.81|415.56|412.86|415.56|412.86|415.51|412.81|5
1737957840000|2025-01-27 06:04:00|415.57|412.87|415.68|412.98|415.68|412.98|415.57|412.87|5
1737957850000|2025-01-27 06:04:10|415.69|412.99|415.71|413.01|415.71|413.01|415.69|412.99|3
1737957860000|2025-01-27 06:04:20|415.72|413.02|415.7|413|415.74|413.04|415.7|413|5
1737957870000|2025-01-27 06:04:30|415.71|413.01|415.89|413.19|415.89|413.19|415.71|413.01|7
1737957880000|2025-01-27 06:04:40|415.87|413.17|415.82|413.12|415.87|413.17|415.8|413.1|6
1737957890000|2025-01-27 06:04:50|415.81|413.11|415.79|413.09|415.82|413.12|415.79|413.09|5
1737957900000|2025-01-27 06:05:00|415.75|413.05|415.8|413.1|415.81|413.11|415.66|412.96|13
1737957910000|2025-01-27 06:05:10|415.79|413.09|415.7|413|415.81|413.11|415.7|413|8
1737957920000|2025-01-27 06:05:20|415.69|412.99|415.59|412.89|415.69|412.99|415.58|412.88|9
1737957930000|2025-01-27 06:05:30|415.6|412.9|416.02|413.32|416.02|413.32|415.6|412.9|11
1737957940000|2025-01-27 06:05:40|416.04|413.34|416.16|413.46|416.19|413.49|416.04|413.34|8
1737957950000|2025-01-27 06:05:50|416.17|413.47|416.21|413.51|416.21|413.51|416.15|413.45|5
1737957960000|2025-01-27 06:06:00|416.22|413.52|416.03|413.33|416.22|413.52|416.03|413.33|10
1737957970000|2025-01-27 06:06:10|416.04|413.34|416.19|413.49|416.19|413.49|416.04|413.34|4
1737957980000|2025-01-27 06:06:20|416.15|413.45|416.15|413.45|416.15|413.45|416.15|413.45|1
1737957990000|2025-01-27 06:06:30|416.16|413.46|416.19|413.49|416.19|413.49|416.16|413.46|4
1737958010000|2025-01-27 06:06:50|416.25|413.55|416.42|413.72|416.43|413.73|416.25|413.55|10
1737958020000|2025-01-27 06:07:00|416.43|413.73|416.32|413.62|416.43|413.73|416.32|413.62|10
1737958030000|2025-01-27 06:07:10|416.28|413.58|416.28|413.58|416.28|413.58|416.28|413.58|1
1737958040000|2025-01-27 06:07:20|416.27|413.57|416.14|413.44|416.28|413.58|416.14|413.44|6
1737958050000|2025-01-27 06:07:30|416.13|413.43|416.04|413.34|416.13|413.43|416.01|413.31|10
1737958060000|2025-01-27 06:07:40|416.03|413.33|416.02|413.32|416.03|413.33|416.02|413.32|2
1737958080000|2025-01-27 06:08:00|416.03|413.33|416.23|413.53|416.25|413.55|416.03|413.33|10
1737958090000|2025-01-27 06:08:10|416.22|413.52|416.12|413.42|416.23|413.53|416.12|413.42|9
1737958100000|2025-01-27 06:08:20|416.11|413.41|416.07|413.37|416.12|413.42|416.06|413.36|9
1737958110000|2025-01-27 06:08:30|416.06|413.36|416.04|413.34|416.06|413.36|416.03|413.33|9
1737958120000|2025-01-27 06:08:40|416.12|413.42|416.05|413.35|416.12|413.42|416.05|413.35|5
1737958130000|2025-01-27 06:08:50|416.04|413.34|415.99|413.29|416.04|413.34|415.98|413.28|6
1737958140000|2025-01-27 06:09:00|415.94|413.24|416.14|413.44|416.14|413.44|415.94|413.24|8
1737958150000|2025-01-27 06:09:10|416.17|413.47|416.26|413.56|416.26|413.56|416.17|413.47|7
1737958160000|2025-01-27 06:09:20|416.27|413.57|416.32|413.62|416.35|413.65|416.27|413.57|6
1737958170000|2025-01-27 06:09:30|416.31|413.61|416.31|413.61|416.31|413.61|416.29|413.59|5
1737958180000|2025-01-27 06:09:40|416.39|413.69|416.37|413.67|416.39|413.69|416.37|413.67|3
1737958190000|2025-01-27 06:09:50|416.38|413.68|416.5|413.8|416.5|413.8|416.31|413.61|10
1737958200000|2025-01-27 06:10:00|416.46|413.76|416.46|413.76|416.46|413.76|416.45|413.75|5
1737958210000|2025-01-27 06:10:10|416.42|413.72|416.43|413.73|416.44|413.74|416.42|413.72|6
1737958220000|2025-01-27 06:10:20|416.39|413.69|416.38|413.68|416.39|413.69|416.38|413.68|2
1737958230000|2025-01-27 06:10:30|416.34|413.64|416.33|413.63|416.35|413.65|416.3|413.6|7
1737958240000|2025-01-27 06:10:40|416.34|413.64|416.3|413.6|416.34|413.64|416.3|413.6|2
1737958250000|2025-01-27 06:10:50|416.31|413.61|416.31|413.61|416.31|413.61|416.3|413.6|3
1737958260000|2025-01-27 06:11:00|416.32|413.62|416.29|413.59|416.32|413.62|416.26|413.56|6
1737958270000|2025-01-27 06:11:10|416.3|413.6|416.23|413.53|416.3|413.6|416.23|413.53|5
1737958280000|2025-01-27 06:11:20|416.24|413.54|416.08|413.38|416.24|413.54|416.08|413.38|10
1737958290000|2025-01-27 06:11:30|416.07|413.37|416|413.3|416.07|413.37|416|413.3|7
1737958300000|2025-01-27 06:11:40|416.01|413.31|415.97|413.27|416.01|413.31|415.97|413.27|5
1737958310000|2025-01-27 06:11:50|415.98|413.28|415.97|413.27|415.99|413.29|415.96|413.26|11
1737958320000|2025-01-27 06:12:00|415.98|413.28|415.93|413.23|415.98|413.28|415.9|413.2|6
1737958330000|2025-01-27 06:12:10|415.89|413.19|415.78|413.08|415.91|413.21|415.76|413.06|10
1737958340000|2025-01-27 06:12:20|415.77|413.07|415.76|413.06|415.81|413.11|415.76|413.06|6
1737958350000|2025-01-27 06:12:30|415.73|413.03|415.67|412.97|415.74|413.04|415.64|412.94|16
1737958360000|2025-01-27 06:12:40|415.61|412.91|415.64|412.94|415.67|412.97|415.61|412.91|12
1737958370000|2025-01-27 06:12:50|415.62|412.92|415.48|412.78|415.62|412.92|415.43|412.73|13
1737958380000|2025-01-27 06:13:00|415.51|412.81|415.3|412.6|415.51|412.81|415.27|412.57|20
1737958390000|2025-01-27 06:13:10|415.29|412.59|415.18|412.48|415.29|412.59|415.18|412.48|12
1737958400000|2025-01-27 06:13:20|415.17|412.47|415.07|412.37|415.17|412.47|415.02|412.32|13
1737958410000|2025-01-27 06:13:30|415.02|412.32|415.06|412.36|415.06|412.36|414.98|412.28|6
1737958420000|2025-01-27 06:13:40|415.05|412.35|415.04|412.34|415.05|412.35|415.03|412.33|8
1737958430000|2025-01-27 06:13:50|415.03|412.33|414.95|412.25|415.03|412.33|414.92|412.22|8
1737958440000|2025-01-27 06:14:00|414.91|412.21|414.87|412.17|414.92|412.22|414.87|412.17|7
1737958450000|2025-01-27 06:14:10|414.86|412.16|414.77|412.07|414.89|412.19|414.77|412.07|12
1737958460000|2025-01-27 06:14:20|414.78|412.08|414.74|412.04|414.78|412.08|414.72|412.02|6
1737958470000|2025-01-27 06:14:30|414.73|412.03|414.67|411.97|414.8|412.1|414.67|411.97|13
1737958480000|2025-01-27 06:14:40|414.68|411.98|414.72|412.02|414.75|412.05|414.67|411.97|10
1737958490000|2025-01-27 06:14:50|414.68|411.98|414.68|411.98|414.71|412.01|414.67|411.97|10
1737958500000|2025-01-27 06:15:00|414.72|412.02|414.54|411.84|414.72|412.02|414.49|411.79|12
1737958510000|2025-01-27 06:15:10|414.57|411.87|414.51|411.81|414.61|411.91|414.48|411.78|15
1737958520000|2025-01-27 06:15:20|414.5|411.8|414.5|411.8|414.51|411.81|414.49|411.79|6
1737958530000|2025-01-27 06:15:30|414.49|411.79|414.34|411.64|414.5|411.8|414.34|411.64|10
1737958540000|2025-01-27 06:15:40|414.37|411.67|414.22|411.52|414.41|411.71|414.2|411.5|12
1737958550000|2025-01-27 06:15:50|414.25|411.55|414.24|411.54|414.28|411.58|414.23|411.53|5
1737958560000|2025-01-27 06:16:00|414.23|411.53|414.07|411.37|414.23|411.53|414.07|411.37|9
1737958570000|2025-01-27 06:16:10|414.06|411.36|413.95|411.25|414.09|411.39|413.95|411.25|7
1737958580000|2025-01-27 06:16:20|413.96|411.26|413.92|411.22|413.99|411.29|413.92|411.22|10
1737958590000|2025-01-27 06:16:30|413.91|411.21|413.73|411.03|413.91|411.21|413.65|410.95|19
1737958600000|2025-01-27 06:16:40|413.74|411.04|413.13|410.43|413.74|411.04|413.13|410.43|17
1737958610000|2025-01-27 06:16:50|413.16|410.46|412.83|410.13|413.16|410.46|412.79|410.09|22
1737958620000|2025-01-27 06:17:00|412.87|410.17|413.2|410.5|413.2|410.5|412.83|410.13|22
1737958630000|2025-01-27 06:17:10|413.21|410.51|413|410.3|413.21|410.51|412.98|410.28|15
1737958640000|2025-01-27 06:17:20|413.01|410.31|412.98|410.28|413.02|410.32|412.97|410.27|5
1737958650000|2025-01-27 06:17:30|412.94|410.24|412.8|410.1|412.94|410.24|412.8|410.1|10
1737958660000|2025-01-27 06:17:40|412.82|410.12|413.27|410.57|413.27|410.57|412.8|410.1|14
1737958670000|2025-01-27 06:17:50|413.34|410.64|413.51|410.81|413.51|410.81|413.34|410.64|3
1737958680000|2025-01-27 06:18:00|413.52|410.82|413.37|410.67|413.52|410.82|413.35|410.65|9
1737958690000|2025-01-27 06:18:10|413.4|410.7|413.46|410.76|413.46|410.76|413.4|410.7|9
1737958700000|2025-01-27 06:18:20|413.45|410.75|413.3|410.6|413.46|410.76|413.28|410.58|7
1737958710000|2025-01-27 06:18:30|413.19|410.49|413.03|410.33|413.2|410.5|413.02|410.32|12
1737958720000|2025-01-27 06:18:40|413.04|410.34|412.95|410.25|413.04|410.34|412.94|410.24|9
1737958730000|2025-01-27 06:18:50|412.96|410.26|412.98|410.28|413.06|410.36|412.96|410.26|5
1737958740000|2025-01-27 06:19:00|413.02|410.32|413.04|410.34|413.11|410.41|413.02|410.32|12
1737958750000|2025-01-27 06:19:10|413.06|410.36|413.25|410.55|413.34|410.64|413.06|410.36|9
1737958760000|2025-01-27 06:19:20|413.26|410.56|413.12|410.42|413.26|410.56|413.12|410.42|6
1737958770000|2025-01-27 06:19:30|413.13|410.43|413.21|410.51|413.21|410.51|413.13|410.43|7
1737958780000|2025-01-27 06:19:40|413.22|410.52|413.19|410.49|413.24|410.54|413.15|410.45|6
1737958790000|2025-01-27 06:19:50|413.14|410.44|413.08|410.38|413.14|410.44|413.02|410.32|6
1737958800000|2025-01-27 06:20:00|413.09|410.39|413.22|410.52|413.22|410.52|413.09|410.39|13
1737958810000|2025-01-27 06:20:10|413.23|410.53|413.03|410.33|413.23|410.53|413.03|410.33|10
1737958820000|2025-01-27 06:20:20|412.98|410.28|412.98|410.28|413|410.3|412.98|410.28|7
1737958830000|2025-01-27 06:20:30|412.94|410.24|412.94|410.24|412.96|410.26|412.9|410.2|10
1737958840000|2025-01-27 06:20:40|412.95|410.25|413.03|410.33|413.04|410.34|412.95|410.25|11
1737958850000|2025-01-27 06:20:50|413.08|410.38|413.15|410.45|413.15|410.45|413.08|410.38|4
1737958860000|2025-01-27 06:21:00|413.16|410.46|412.96|410.26|413.17|410.47|412.89|410.19|9
1737958870000|2025-01-27 06:21:10|413.01|410.31|412.97|410.27|413.01|410.31|412.96|410.26|3
1737958880000|2025-01-27 06:21:20|412.98|410.28|412.94|410.24|413.05|410.35|412.92|410.22|11
1737958890000|2025-01-27 06:21:30|412.95|410.25|412.99|410.29|412.99|410.29|412.95|410.25|6
1737958900000|2025-01-27 06:21:40|413.03|410.33|413.2|410.5|413.25|410.55|413.03|410.33|10
1737958910000|2025-01-27 06:21:50|413.21|410.51|413.16|410.46|413.21|410.51|413.13|410.43|8
1737958920000|2025-01-27 06:22:00|413.17|410.47|412.95|410.25|413.17|410.47|412.95|410.25|11
1737958930000|2025-01-27 06:22:10|412.99|410.29|413.03|410.33|413.03|410.33|412.99|410.29|7
1737958940000|2025-01-27 06:22:20|413.04|410.34|413.06|410.36|413.13|410.43|412.98|410.28|10
1737958950000|2025-01-27 06:22:30|413.07|410.37|413.08|410.38|413.08|410.38|413.03|410.33|9
1737958960000|2025-01-27 06:22:40|413.03|410.33|413.01|410.31|413.05|410.35|412.99|410.29|7
1737958970000|2025-01-27 06:22:50|413.02|410.32|412.94|410.24|413.02|410.32|412.94|410.24|9
1737958980000|2025-01-27 06:23:00|412.95|410.25|412.9|410.2|412.95|410.25|412.88|410.18|9
1737958990000|2025-01-27 06:23:10|412.91|410.21|412.94|410.24|412.94|410.24|412.91|410.21|4
1737959000000|2025-01-27 06:23:20|412.95|410.25|412.95|410.25|412.96|410.26|412.92|410.22|8
1737959010000|2025-01-27 06:23:30|412.96|410.26|413.04|410.34|413.08|410.38|412.96|410.26|8
1737959020000|2025-01-27 06:23:40|413.05|410.35|413.08|410.38|413.08|410.38|413.05|410.35|4
1737959030000|2025-01-27 06:23:50|413.16|410.46|413.02|410.32|413.17|410.47|413|410.3|7
1737959040000|2025-01-27 06:24:00|413.03|410.33|413.08|410.38|413.08|410.38|413.03|410.33|7
1737959050000|2025-01-27 06:24:10|413.11|410.41|413.34|410.64|413.34|410.64|413.11|410.41|9
1737959060000|2025-01-27 06:24:20|413.36|410.66|413.68|410.98|413.68|410.98|413.36|410.66|14
1737959070000|2025-01-27 06:24:30|413.69|410.99|413.7|411|413.73|411.03|413.69|410.99|9
1737959080000|2025-01-27 06:24:40|413.71|411.01|413.74|411.04|413.77|411.07|413.71|411.01|9
1737959090000|2025-01-27 06:24:50|413.75|411.05|413.67|410.97|413.76|411.06|413.67|410.97|4
1737959100000|2025-01-27 06:25:00|413.68|410.98|413.6|410.9|413.68|410.98|413.58|410.88|10
1737959110000|2025-01-27 06:25:10|413.61|410.91|413.57|410.87|413.61|410.91|413.57|410.87|7
1737959120000|2025-01-27 06:25:20|413.54|410.84|413.54|410.84|413.54|410.84|413.5|410.8|5
1737959130000|2025-01-27 06:25:30|413.55|410.85|413.62|410.92|413.62|410.92|413.55|410.85|11
1737959140000|2025-01-27 06:25:40|413.7|411|413.73|411.03|413.73|411.03|413.7|411|4
1737959150000|2025-01-27 06:25:50|413.69|410.99|413.66|410.96|413.72|411.02|413.64|410.94|8
1737959160000|2025-01-27 06:26:00|413.61|410.91|413.52|410.82|413.62|410.92|413.51|410.81|11
1737959170000|2025-01-27 06:26:10|413.49|410.79|413.46|410.76|413.49|410.79|413.46|410.76|8
1737959180000|2025-01-27 06:26:20|413.47|410.77|413.53|410.83|413.53|410.83|413.47|410.77|7
1737959190000|2025-01-27 06:26:30|413.52|410.82|413.51|410.81|413.52|410.82|413.49|410.79|4
1737959200000|2025-01-27 06:26:40|413.47|410.77|413.45|410.75|413.49|410.79|413.44|410.74|8
1737959210000|2025-01-27 06:26:50|413.42|410.72|413.2|410.5|413.43|410.73|413.2|410.5|11
1737959220000|2025-01-27 06:27:00|413.19|410.49|413.26|410.56|413.26|410.56|413.19|410.49|10
1737959230000|2025-01-27 06:27:10|413.27|410.57|413.45|410.75|413.45|410.75|413.27|410.57|6
1737959240000|2025-01-27 06:27:20|413.46|410.76|413.47|410.77|413.47|410.77|413.45|410.75|4
1737959250000|2025-01-27 06:27:30|413.48|410.78|413.48|410.78|413.48|410.78|413.48|410.78|1
1737959260000|2025-01-27 06:27:40|413.49|410.79|413.43|410.73|413.52|410.82|413.42|410.72|9
1737959270000|2025-01-27 06:27:50|413.42|410.72|413.3|410.6|413.42|410.72|413.29|410.59|16
1737959280000|2025-01-27 06:28:00|413.29|410.59|413.28|410.58|413.31|410.61|413.27|410.57|6
1737959290000|2025-01-27 06:28:10|413.25|410.55|413.2|410.5|413.25|410.55|413.18|410.48|5
1737959300000|2025-01-27 06:28:20|413.19|410.49|413.15|410.45|413.19|410.49|413.15|410.45|10
1737959310000|2025-01-27 06:28:30|413.18|410.48|413.56|410.86|413.56|410.86|413.18|410.48|11
1737959320000|2025-01-27 06:28:40|413.57|410.87|413.7|411|413.7|411|413.57|410.87|5
1737959330000|2025-01-27 06:28:50|413.71|411.01|413.79|411.09|413.8|411.1|413.71|411.01|8
1737959340000|2025-01-27 06:29:00|413.78|411.08|413.71|411.01|413.78|411.08|413.67|410.97|6
1737959350000|2025-01-27 06:29:10|413.7|411|413.62|410.92|413.7|411|413.62|410.92|3
1737959360000|2025-01-27 06:29:20|413.54|410.84|413.53|410.83|413.58|410.88|413.53|410.83|5
1737959370000|2025-01-27 06:29:30|413.51|410.81|413.51|410.81|413.55|410.85|413.51|410.81|8
1737959380000|2025-01-27 06:29:40|413.49|410.79|413.46|410.76|413.49|410.79|413.45|410.75|8
1737959390000|2025-01-27 06:29:50|413.41|410.71|413.41|410.71|413.42|410.72|413.41|410.71|3
1737959400000|2025-01-27 06:30:00|413.36|410.66|413.12|410.42|413.36|410.66|412.94|410.24|20
1737959410000|2025-01-27 06:30:10|413.11|410.41|413.05|410.35|413.11|410.41|413.05|410.35|6
1737959420000|2025-01-27 06:30:20|413.06|410.36|412.96|410.26|413.06|410.36|412.96|410.26|7
1737959430000|2025-01-27 06:30:30|412.95|410.25|412.95|410.25|412.99|410.29|412.95|410.25|9
1737959440000|2025-01-27 06:30:40|412.96|410.26|412.93|410.23|412.97|410.27|412.93|410.23|5
1737959450000|2025-01-27 06:30:50|412.85|410.15|412.72|410.02|412.85|410.15|412.72|410.02|7
1737959460000|2025-01-27 06:31:00|412.71|410.01|412.6|409.9|412.71|410.01|412.6|409.9|12
1737959470000|2025-01-27 06:31:10|412.59|409.89|412.59|409.89|412.6|409.9|412.59|409.89|3
1737959480000|2025-01-27 06:31:20|412.6|409.9|412.77|410.07|412.77|410.07|412.57|409.87|11
1737959490000|2025-01-27 06:31:30|412.8|410.1|412.87|410.17|412.87|410.17|412.79|410.09|7
1737959500000|2025-01-27 06:31:40|412.84|410.14|412.89|410.19|412.9|410.2|412.84|410.14|9
1737959510000|2025-01-27 06:31:50|412.91|410.21|412.77|410.07|412.92|410.22|412.77|410.07|10
1737959520000|2025-01-27 06:32:00|412.75|410.05|412.75|410.05|412.75|410.05|412.7|410|12
1737959530000|2025-01-27 06:32:10|412.76|410.06|412.75|410.05|412.76|410.06|412.72|410.02|5
1737959540000|2025-01-27 06:32:20|412.76|410.06|412.87|410.17|412.87|410.17|412.76|410.06|9
1737959550000|2025-01-27 06:32:30|412.85|410.15|412.84|410.14|412.86|410.16|412.73|410.03|12
1737959560000|2025-01-27 06:32:40|412.87|410.17|413.14|410.44|413.14|410.44|412.87|410.17|11
1737959570000|2025-01-27 06:32:50|413.11|410.41|413.03|410.33|413.11|410.41|413.03|410.33|8
1737959580000|2025-01-27 06:33:00|413.04|410.34|412.94|410.24|413.04|410.34|412.93|410.23|6
1737959590000|2025-01-27 06:33:10|412.95|410.25|412.96|410.26|412.96|410.26|412.95|410.25|2
1737959600000|2025-01-27 06:33:20|412.97|410.27|412.94|410.24|412.97|410.27|412.84|410.14|9
1737959610000|2025-01-27 06:33:30|412.96|410.26|412.96|410.26|412.97|410.27|412.94|410.24|7
1737959620000|2025-01-27 06:33:40|412.97|410.27|413.1|410.4|413.2|410.5|412.97|410.27|11
1737959630000|2025-01-27 06:33:50|413.09|410.39|413.1|410.4|413.1|410.4|413.08|410.38|4
1737959640000|2025-01-27 06:34:00|413.09|410.39|413.13|410.43|413.13|410.43|413.09|410.39|7
1737959650000|2025-01-27 06:34:10|413.14|410.44|413.05|410.35|413.15|410.45|413.05|410.35|11
1737959660000|2025-01-27 06:34:20|413.06|410.36|412.93|410.23|413.06|410.36|412.92|410.22|11
1737959670000|2025-01-27 06:34:30|412.89|410.19|412.84|410.14|412.9|410.2|412.79|410.09|11
1737959680000|2025-01-27 06:34:40|412.86|410.16|412.82|410.12|412.9|410.2|412.82|410.12|7
1737959690000|2025-01-27 06:34:50|412.83|410.13|412.98|410.28|412.98|410.28|412.83|410.13|7
1737959700000|2025-01-27 06:35:00|412.97|410.27|412.84|410.14|412.98|410.28|412.81|410.11|9
1737959710000|2025-01-27 06:35:10|412.82|410.12|412.7|410|412.82|410.12|412.7|410|10
1737959720000|2025-01-27 06:35:20|412.69|409.99|412.64|409.94|412.69|409.99|412.64|409.94|6
1737959730000|2025-01-27 06:35:30|412.65|409.95|412.67|409.97|412.68|409.98|412.63|409.93|10
1737959740000|2025-01-27 06:35:40|412.63|409.93|412.58|409.88|412.63|409.93|412.58|409.88|6
1737959750000|2025-01-27 06:35:50|412.57|409.87|412.51|409.81|412.57|409.87|412.51|409.81|6
1737959760000|2025-01-27 06:36:00|412.5|409.8|412.48|409.78|412.5|409.8|412.48|409.78|3
1737959780000|2025-01-27 06:36:20|412.47|409.77|412.47|409.77|412.47|409.77|412.47|409.77|1
1737959790000|2025-01-27 06:36:30|412.46|409.76|412.45|409.75|412.46|409.76|412.45|409.75|2
1737959800000|2025-01-27 06:36:40|412.44|409.74|412.13|409.43|412.44|409.74|412.13|409.43|2
1737959810000|2025-01-27 06:36:50|412.12|409.42|411.99|409.29|412.12|409.42|411.96|409.26|15
1737959820000|2025-01-27 06:37:00|411.98|409.28|411.84|409.14|411.98|409.28|411.83|409.13|10
1737959830000|2025-01-27 06:37:10|411.83|409.13|411.52|408.82|411.83|409.13|411.52|408.82|15
1737959840000|2025-01-27 06:37:20|411.45|408.75|411.18|408.48|411.48|408.78|411.18|408.48|15
1737959850000|2025-01-27 06:37:30|411.16|408.46|410.85|408.15|411.16|408.46|410.85|408.15|12
1737959860000|2025-01-27 06:37:40|410.81|408.11|410.49|407.79|410.81|408.11|410.13|407.43|22
1737959870000|2025-01-27 06:37:50|410.81|408.11|410.52|407.82|410.81|408.11|410.48|407.78|18
1737959880000|2025-01-27 06:38:00|410.46|407.76|410.95|408.25|411.09|408.39|410.46|407.76|19
1737959890000|2025-01-27 06:38:10|411|408.3|411.51|408.81|411.53|408.83|411|408.3|18
1737959900000|2025-01-27 06:38:20|411.52|408.82|411.61|408.91|411.61|408.91|411.41|408.71|9
1737959910000|2025-01-27 06:38:30|411.62|408.92|411.69|408.99|411.7|409|411.62|408.92|12
1737959920000|2025-01-27 06:38:40|411.7|409|411.51|408.81|411.72|409.02|411.5|408.8|11
1737959930000|2025-01-27 06:38:50|411.53|408.83|411.51|408.81|411.54|408.84|411.49|408.79|7
1737959940000|2025-01-27 06:39:00|411.52|408.82|411.67|408.97|411.67|408.97|411.52|408.82|11
1737959950000|2025-01-27 06:39:10|411.68|408.98|411.69|408.99|411.7|409|411.68|408.98|6
1737959960000|2025-01-27 06:39:20|411.7|409|411.35|408.65|411.7|409|411.34|408.64|10
1737959970000|2025-01-27 06:39:30|411.36|408.66|411.08|408.38|411.38|408.68|411.08|408.38|12
1737959980000|2025-01-27 06:39:40|411.07|408.37|410.99|408.29|411.09|408.39|410.99|408.29|10
1737959990000|2025-01-27 06:39:50|410.98|408.28|410.92|408.22|410.98|408.28|410.92|408.22|11
1737960000000|2025-01-27 06:40:00|410.93|408.23|410.89|408.19|410.93|408.23|410.89|408.19|6
1737960010000|2025-01-27 06:40:10|410.88|408.18|410.87|408.17|410.92|408.22|410.82|408.12|14
1737960020000|2025-01-27 06:40:20|410.88|408.18|410.95|408.25|410.95|408.25|410.88|408.18|8
1737960030000|2025-01-27 06:40:30|410.96|408.26|410.91|408.21|411.1|408.4|410.89|408.19|11
1737960040000|2025-01-27 06:40:40|410.87|408.17|410.19|407.49|410.89|408.19|410.19|407.49|15
1737960050000|2025-01-27 06:40:50|410.2|407.5|410.21|407.51|410.22|407.52|410.2|407.5|4
1737960060000|2025-01-27 06:41:00|410.18|407.48|410.05|407.35|410.18|407.48|410.05|407.35|10
1737960070000|2025-01-27 06:41:10|410.04|407.34|409.82|407.12|410.04|407.34|409.82|407.12|10
1737960080000|2025-01-27 06:41:20|409.75|407.05|408.93|406.23|409.75|407.05|408.92|406.22|15
1737960090000|2025-01-27 06:41:30|408.94|406.24|409.05|406.35|409.05|406.35|408.93|406.23|11
1737960100000|2025-01-27 06:41:40|409.06|406.36|409.2|406.5|409.2|406.5|409.06|406.36|7
1737960110000|2025-01-27 06:41:50|409.21|406.51|409.24|406.54|409.24|406.54|409.21|406.51|4
1737960120000|2025-01-27 06:42:00|409.25|406.55|409.41|406.71|409.41|406.71|409.25|406.55|13
1737960130000|2025-01-27 06:42:10|409.59|406.89|409.56|406.86|409.62|406.92|409.56|406.86|8
1737960140000|2025-01-27 06:42:20|409.54|406.84|409.29|406.59|409.54|406.84|409.15|406.45|19
1737960150000|2025-01-27 06:42:30|409.3|406.6|409.12|406.42|409.3|406.6|409.09|406.39|14
1737960160000|2025-01-27 06:42:40|409.11|406.41|408.99|406.29|409.11|406.41|408.88|406.18|13
1737960170000|2025-01-27 06:42:50|409|406.3|408.96|406.26|409.03|406.33|408.94|406.24|13
1737960180000|2025-01-27 06:43:00|408.97|406.27|408.93|406.23|408.99|406.29|408.87|406.17|15
1737960190000|2025-01-27 06:43:10|408.8|406.1|408.16|405.46|408.83|406.13|407.97|405.27|17
1737960200000|2025-01-27 06:43:20|408.17|405.47|408.04|405.34|408.21|405.51|408.04|405.34|14
1737960210000|2025-01-27 06:43:30|408.05|405.35|407.93|405.23|408.09|405.39|407.89|405.19|12
1737960220000|2025-01-27 06:43:40|407.94|405.24|408.08|405.38|408.08|405.38|407.94|405.24|15
1737960230000|2025-01-27 06:43:50|408.07|405.37|408.17|405.47|408.17|405.47|408.05|405.35|14
1737960240000|2025-01-27 06:44:00|408.16|405.46|408.1|405.4|408.17|405.47|408.01|405.31|14
1737960250000|2025-01-27 06:44:10|408.11|405.41|408.31|405.61|408.4|405.7|408.11|405.41|14
1737960260000|2025-01-27 06:44:20|408.32|405.62|408.25|405.55|408.33|405.63|408.25|405.55|13
1737960270000|2025-01-27 06:44:30|408.26|405.56|408.3|405.6|408.33|405.63|408.26|405.56|11
1737960280000|2025-01-27 06:44:40|408.31|405.61|408.35|405.65|408.42|405.72|408.31|405.61|16
1737960290000|2025-01-27 06:44:50|408.36|405.66|408.45|405.75|408.45|405.75|408.36|405.66|15
1737960300000|2025-01-27 06:45:00|408.46|405.76|409.07|406.37|409.07|406.37|408.46|405.76|23
1737960310000|2025-01-27 06:45:10|409.08|406.38|408.91|406.21|409.1|406.4|408.91|406.21|10
1737960320000|2025-01-27 06:45:20|408.9|406.2|408.49|405.79|408.9|406.2|408.32|405.62|16
1737960330000|2025-01-27 06:45:30|408.5|405.8|408.81|406.11|408.85|406.15|408.5|405.8|14
1737960340000|2025-01-27 06:45:40|408.68|405.98|408.4|405.7|408.68|405.98|408.4|405.7|13
1737960350000|2025-01-27 06:45:50|408.39|405.69|408.47|405.77|408.47|405.77|408.39|405.69|9
1737960360000|2025-01-27 06:46:00|408.48|405.78|408.28|405.58|408.49|405.79|408.28|405.58|15
1737960370000|2025-01-27 06:46:10|408.27|405.57|408.45|405.75|408.45|405.75|408.27|405.57|18
1737960380000|2025-01-27 06:46:20|408.46|405.76|408.1|405.4|408.5|405.8|408.1|405.4|14
1737960390000|2025-01-27 06:46:30|408.09|405.39|407.72|405.02|408.09|405.39|407.64|404.94|21
1737960400000|2025-01-27 06:46:40|407.71|405.01|407.64|404.94|407.73|405.03|407.63|404.93|11
1737960410000|2025-01-27 06:46:50|407.65|404.95|407.51|404.81|407.69|404.99|407.5|404.8|13
1737960420000|2025-01-27 06:47:00|407.5|404.8|407.97|405.27|407.97|405.27|407.49|404.79|17
1737960430000|2025-01-27 06:47:10|407.98|405.28|408.56|405.86|408.56|405.86|407.98|405.28|27
1737960440000|2025-01-27 06:47:20|408.57|405.87|408.84|406.14|408.84|406.14|408.57|405.87|18
1737960450000|2025-01-27 06:47:30|408.85|406.15|409.23|406.53|409.23|406.53|408.85|406.15|19
1737960460000|2025-01-27 06:47:40|409.24|406.54|409.28|406.58|409.28|406.58|409.24|406.54|5
1737960470000|2025-01-27 06:47:50|409.29|406.59|409.12|406.42|409.29|406.59|409.12|406.42|6
1737960480000|2025-01-27 06:48:00|409.13|406.43|409.68|406.98|409.68|406.98|409.13|406.43|20
1737960490000|2025-01-27 06:48:10|409.69|406.99|409.8|407.1|409.8|407.1|409.65|406.95|19
1737960500000|2025-01-27 06:48:20|409.85|407.15|410.17|407.47|410.21|407.51|409.85|407.15|19
1737960510000|2025-01-27 06:48:30|410.18|407.48|410.61|407.91|410.61|407.91|410.16|407.46|25
1737960520000|2025-01-27 06:48:40|410.62|407.92|410.74|408.04|410.74|408.04|410.62|407.92|10
1737960530000|2025-01-27 06:48:50|410.81|408.11|410.85|408.15|410.87|408.17|410.81|408.11|13
1737960540000|2025-01-27 06:49:00|410.86|408.16|410.1|407.4|410.87|408.17|410.09|407.39|16
1737960550000|2025-01-27 06:49:10|410.09|407.39|409.64|406.94|410.09|407.39|409.64|406.94|9
1737960560000|2025-01-27 06:49:20|409.62|406.92|409.37|406.67|409.62|406.92|409.36|406.66|13
1737960570000|2025-01-27 06:49:30|409.36|406.66|409.22|406.52|409.37|406.67|409.22|406.52|10
1737960580000|2025-01-27 06:49:40|409.11|406.41|409.06|406.36|409.11|406.41|409.04|406.34|6
1737960590000|2025-01-27 06:49:50|409.07|406.37|408.65|405.95|409.07|406.37|408.64|405.94|11
1737960600000|2025-01-27 06:50:00|408.66|405.96|408.74|406.04|408.79|406.09|408.66|405.96|16
1737960610000|2025-01-27 06:50:10|408.75|406.05|408.77|406.07|408.77|406.07|408.75|406.05|9
1737960620000|2025-01-27 06:50:20|408.78|406.08|408.91|406.21|408.91|406.21|408.78|406.08|14
1737960630000|2025-01-27 06:50:30|408.9|406.2|408.89|406.19|408.9|406.2|408.7|406|16
1737960640000|2025-01-27 06:50:40|408.9|406.2|409.14|406.44|409.14|406.44|408.9|406.2|9
1737960650000|2025-01-27 06:50:50|409.13|406.43|409.07|406.37|409.13|406.43|408.96|406.26|19
1737960660000|2025-01-27 06:51:00|409.08|406.38|409.65|406.95|409.65|406.95|409.08|406.38|15
1737960670000|2025-01-27 06:51:10|409.66|406.96|410.15|407.45|410.16|407.46|409.66|406.96|19
1737960680000|2025-01-27 06:51:20|410.16|407.46|410.31|407.61|410.31|407.61|410.16|407.46|16
1737960690000|2025-01-27 06:51:30|410.32|407.62|410.57|407.87|410.57|407.87|410.31|407.61|14
1737960700000|2025-01-27 06:51:40|410.58|407.88|410.51|407.81|410.59|407.89|410.51|407.81|5
1737960710000|2025-01-27 06:51:50|410.5|407.8|409.9|407.2|410.51|407.81|409.9|407.2|12
1737960720000|2025-01-27 06:52:00|409.87|407.17|409.7|407|409.87|407.17|409.69|406.99|6
1737960730000|2025-01-27 06:52:10|409.69|406.99|409.48|406.78|409.69|406.99|409.46|406.76|10
1737960740000|2025-01-27 06:52:20|409.47|406.77|409.41|406.71|409.47|406.77|409.41|406.71|7
1737960750000|2025-01-27 06:52:30|409.4|406.7|409.44|406.74|409.45|406.75|409.4|406.7|8
1737960760000|2025-01-27 06:52:40|409.45|406.75|409.62|406.92|409.62|406.92|409.45|406.75|13
1737960770000|2025-01-27 06:52:50|409.63|406.93|409.68|406.98|409.68|406.98|409.63|406.93|6
1737960780000|2025-01-27 06:53:00|409.69|406.99|409.98|407.28|409.98|407.28|409.69|406.99|17
1737960790000|2025-01-27 06:53:10|409.95|407.25|410.09|407.39|410.09|407.39|409.95|407.25|11
1737960800000|2025-01-27 06:53:20|410.08|407.38|410.02|407.32|410.08|407.38|410.01|407.31|7
1737960810000|2025-01-27 06:53:30|410.03|407.33|410.36|407.66|410.36|407.66|410.03|407.33|15
1737960820000|2025-01-27 06:53:40|410.21|407.51|410.53|407.83|410.57|407.87|410.21|407.51|21
1737960830000|2025-01-27 06:53:50|410.49|407.79|410.4|407.7|410.49|407.79|410.38|407.68|8
1737960840000|2025-01-27 06:54:00|410.41|407.71|410.26|407.56|410.41|407.71|410.25|407.55|9
1737960850000|2025-01-27 06:54:10|410.25|407.55|410.2|407.5|410.25|407.55|410.2|407.5|8
1737960860000|2025-01-27 06:54:20|410.02|407.32|410.09|407.39|410.09|407.39|410.02|407.32|12
1737960870000|2025-01-27 06:54:30|410.1|407.4|409.99|407.29|410.12|407.42|409.95|407.25|13
1737960880000|2025-01-27 06:54:40|410|407.3|410.03|407.33|410.03|407.33|409.99|407.29|6
1737960890000|2025-01-27 06:54:50|410.04|407.34|409.87|407.17|410.19|407.49|409.84|407.14|15
1737960900000|2025-01-27 06:55:00|409.73|407.03|409.48|406.78|409.73|407.03|409.48|406.78|12
1737960910000|2025-01-27 06:55:10|409.47|406.77|409.42|406.72|409.48|406.78|409.36|406.66|8
1737960920000|2025-01-27 06:55:20|409.43|406.73|408.99|406.29|409.43|406.73|408.99|406.29|13
1737960930000|2025-01-27 06:55:30|408.95|406.25|408.9|406.2|408.95|406.25|408.9|406.2|9
1737960940000|2025-01-27 06:55:40|408.89|406.19|408.62|405.92|408.9|406.2|408.62|405.92|7
1737960950000|2025-01-27 06:55:50|408.61|405.91|408.62|405.92|408.63|405.93|408.61|405.91|4
1737960960000|2025-01-27 06:56:00|408.61|405.91|408.62|405.92|408.62|405.92|408.61|405.91|2
1737960970000|2025-01-27 06:56:10|408.61|405.91|408.56|405.86|408.62|405.92|408.56|405.86|6
1737960980000|2025-01-27 06:56:20|408.55|405.85|408.53|405.83|408.55|405.85|408.53|405.83|3
1737960990000|2025-01-27 06:56:30|408.54|405.84|408.77|406.07|408.77|406.07|408.54|405.84|12
1737961000000|2025-01-27 06:56:40|408.78|406.08|409.08|406.38|409.08|406.38|408.78|406.08|12
1737961010000|2025-01-27 06:56:50|409.07|406.37|409.06|406.36|409.08|406.38|409.06|406.36|6
1737961020000|2025-01-27 06:57:00|409.07|406.37|408.74|406.04|409.07|406.37|408.73|406.03|10
1737961030000|2025-01-27 06:57:10|408.73|406.03|408.75|406.05|408.75|406.05|408.73|406.03|5
1737961040000|2025-01-27 06:57:20|408.76|406.06|408.71|406.01|408.76|406.06|408.71|406.01|6
1737961050000|2025-01-27 06:57:30|408.7|406|408.59|405.89|408.7|406|408.58|405.88|6
1737961060000|2025-01-27 06:57:40|408.55|405.85|408.53|405.83|408.55|405.85|408.53|405.83|8
1737961070000|2025-01-27 06:57:50|408.54|405.84|408.55|405.85|408.55|405.85|408.54|405.84|2
1737961080000|2025-01-27 06:58:00|408.54|405.84|408.39|405.69|408.54|405.84|408.39|405.69|4
1737961090000|2025-01-27 06:58:10|408.36|405.66|408.34|405.64|408.37|405.67|408.34|405.64|11
1737961100000|2025-01-27 06:58:20|408.35|405.65|408.2|405.5|408.35|405.65|408.19|405.49|8
1737961110000|2025-01-27 06:58:30|408.19|405.49|408.18|405.48|408.19|405.49|408.17|405.47|6
1737961120000|2025-01-27 06:58:40|408.19|405.49|408.08|405.38|408.19|405.49|408.08|405.38|7
1737961130000|2025-01-27 06:58:50|408.07|405.37|408.07|405.37|408.08|405.38|408.06|405.36|7
1737961140000|2025-01-27 06:59:00|408.06|405.36|407.96|405.26|408.06|405.36|407.94|405.24|11
1737961150000|2025-01-27 06:59:10|407.98|405.28|408.06|405.36|408.09|405.39|407.98|405.28|6
1737961160000|2025-01-27 06:59:20|408.07|405.37|408.21|405.51|408.21|405.51|408.07|405.37|8
1737961170000|2025-01-27 06:59:30|408.22|405.52|408.2|405.5|408.22|405.52|408.2|405.5|5
1737961180000|2025-01-27 06:59:40|408.21|405.51|408.25|405.55|408.26|405.56|408.21|405.51|8
1737961190000|2025-01-27 06:59:50|408.24|405.54|408.18|405.48|408.24|405.54|408.18|405.48|2
1737961200000|2025-01-27 07:00:00|408.25|405.55|408.42|405.72|408.42|405.72|408.24|405.54|7
1737961210000|2025-01-27 07:00:10|408.43|405.73|408.66|405.96|408.66|405.96|408.43|405.73|15
1737961220000|2025-01-27 07:00:20|408.67|405.97|408.88|406.18|408.92|406.22|408.67|405.97|11
1737961230000|2025-01-27 07:00:30|408.89|406.19|408.93|406.23|408.93|406.23|408.89|406.19|7
1737961240000|2025-01-27 07:00:40|408.94|406.24|409.04|406.34|409.04|406.34|408.94|406.24|6
1737961250000|2025-01-27 07:00:50|409.05|406.35|409.07|406.37|409.07|406.37|409.03|406.33|6
1737961260000|2025-01-27 07:01:00|409.09|406.39|409.13|406.43|409.13|406.43|409.08|406.38|11
1737961270000|2025-01-27 07:01:10|409.17|406.47|408.59|405.89|409.22|406.52|408.59|405.89|15
1737961280000|2025-01-27 07:01:20|408.6|405.9|408.61|405.91|408.61|405.91|408.59|405.89|4
1737961290000|2025-01-27 07:01:30|408.62|405.92|408.62|405.92|408.62|405.92|408.62|405.92|1
1737961300000|2025-01-27 07:01:40|408.63|405.93|408.6|405.9|408.64|405.94|408.6|405.9|4
1737961310000|2025-01-27 07:01:50|408.49|405.79|408.31|405.61|408.5|405.8|408.3|405.6|12
1737961320000|2025-01-27 07:02:00|408.32|405.62|408.36|405.66|408.36|405.66|408.32|405.62|5
1737961330000|2025-01-27 07:02:10|408.37|405.67|408.49|405.79|408.51|405.81|408.37|405.67|5
1737961340000|2025-01-27 07:02:20|408.5|405.8|408.52|405.82|408.52|405.82|408.5|405.8|5
1737961350000|2025-01-27 07:02:30|408.51|405.81|408.62|405.92|408.62|405.92|408.51|405.81|12
1737961360000|2025-01-27 07:02:40|408.73|406.03|408.72|406.02|408.73|406.03|408.71|406.01|4
1737961370000|2025-01-27 07:02:50|408.73|406.03|408.74|406.04|408.74|406.04|408.71|406.01|6
1737961380000|2025-01-27 07:03:00|408.78|406.08|408.84|406.14|408.84|406.14|408.78|406.08|6
1737961390000|2025-01-27 07:03:10|408.86|406.16|409.04|406.34|409.04|406.34|408.86|406.16|18
1737961400000|2025-01-27 07:03:20|409.05|406.35|409.11|406.41|409.11|406.41|409.05|406.35|3
1737961410000|2025-01-27 07:03:30|409.1|406.4|409.24|406.54|409.24|406.54|409.1|406.4|4
1737961420000|2025-01-27 07:03:40|409.25|406.55|409.36|406.66|409.36|406.66|409.25|406.55|8
1737961430000|2025-01-27 07:03:50|409.31|406.61|409.3|406.6|409.31|406.61|409.3|406.6|2
1737961440000|2025-01-27 07:04:00|409.19|406.49|408.78|406.08|409.25|406.55|408.78|406.08|14
1737961450000|2025-01-27 07:04:10|408.77|406.07|408.62|405.92|408.78|406.08|408.61|405.91|9
1737961460000|2025-01-27 07:04:20|408.61|405.91|408.63|405.93|408.63|405.93|408.6|405.9|7
1737961470000|2025-01-27 07:04:30|408.62|405.92|408.56|405.86|408.63|405.93|408.55|405.85|9
1737961480000|2025-01-27 07:04:40|408.57|405.87|408.75|406.05|408.75|406.05|408.57|405.87|8
1737961490000|2025-01-27 07:04:50|408.74|406.04|408.82|406.12|408.82|406.12|408.74|406.04|8
1737961500000|2025-01-27 07:05:00|408.91|406.21|409.08|406.38|409.08|406.38|408.91|406.21|14
1737961510000|2025-01-27 07:05:10|409.09|406.39|409.32|406.62|409.33|406.63|409.09|406.39|9
1737961520000|2025-01-27 07:05:20|409.35|406.65|409.47|406.77|409.48|406.78|409.35|406.65|7
1737961530000|2025-01-27 07:05:30|409.48|406.78|409.46|406.76|409.5|406.8|409.46|406.76|8
1737961540000|2025-01-27 07:05:40|409.42|406.72|409.24|406.54|409.42|406.72|409.22|406.52|10
1737961550000|2025-01-27 07:05:50|409.25|406.55|409.54|406.84|409.54|406.84|409.24|406.54|15
1737961560000|2025-01-27 07:06:00|409.65|406.95|409.69|406.99|409.71|407.01|409.65|406.95|6
1737961570000|2025-01-27 07:06:10|409.65|406.95|409.31|406.61|409.66|406.96|409.31|406.61|14
1737961580000|2025-01-27 07:06:20|409.3|406.6|409.21|406.51|409.3|406.6|409.21|406.51|8
1737961590000|2025-01-27 07:06:30|409.22|406.52|409.05|406.35|409.22|406.52|409.05|406.35|9
1737961600000|2025-01-27 07:06:40|409.06|406.36|408.92|406.22|409.06|406.36|408.92|406.22|12
1737961610000|2025-01-27 07:06:50|408.87|406.17|408.74|406.04|408.88|406.18|408.74|406.04|7
1737961620000|2025-01-27 07:07:00|408.72|406.02|408.5|405.8|408.72|406.02|408.49|405.79|12
1737961630000|2025-01-27 07:07:10|408.46|405.76|408.42|405.72|408.46|405.76|408.42|405.72|5
1737961640000|2025-01-27 07:07:20|408.41|405.71|408.41|405.71|408.43|405.73|408.41|405.71|7
1737961650000|2025-01-27 07:07:30|408.4|405.7|408.36|405.66|408.41|405.71|408.36|405.66|6
1737961660000|2025-01-27 07:07:40|408.35|405.65|408.27|405.57|408.35|405.65|408.18|405.48|15
1737961670000|2025-01-27 07:07:50|408.28|405.58|408.32|405.62|408.32|405.62|408.28|405.58|7
1737961680000|2025-01-27 07:08:00|408.24|405.54|408.26|405.56|408.26|405.56|408.23|405.53|5
1737961690000|2025-01-27 07:08:10|408.27|405.57|408.73|406.03|408.74|406.04|408.27|405.57|16
1737961700000|2025-01-27 07:08:20|408.74|406.04|408.96|406.26|408.96|406.26|408.74|406.04|18
1737961710000|2025-01-27 07:08:30|408.97|406.27|409.08|406.38|409.09|406.39|408.97|406.27|10
1737961720000|2025-01-27 07:08:40|409.09|406.39|409.28|406.58|409.28|406.58|409.09|406.39|4
1737961730000|2025-01-27 07:08:50|409.24|406.54|409.17|406.47|409.24|406.54|409.12|406.42|9
1737961740000|2025-01-27 07:09:00|409.14|406.44|408.79|406.09|409.14|406.44|408.78|406.08|12
1737961750000|2025-01-27 07:09:10|408.78|406.08|408.5|405.8|408.78|406.08|408.49|405.79|15
1737961760000|2025-01-27 07:09:20|408.49|405.79|408.47|405.77|408.49|405.79|408.47|405.77|3
1737961770000|2025-01-27 07:09:30|408.48|405.78|408.24|405.54|408.48|405.78|408.24|405.54|13
1737961780000|2025-01-27 07:09:40|408.23|405.53|408.11|405.41|408.23|405.53|408.11|405.41|10
1737961790000|2025-01-27 07:09:50|408.02|405.32|407.95|405.25|408.02|405.32|407.94|405.24|6
1737961800000|2025-01-27 07:10:00|407.99|405.29|408.49|405.79|408.49|405.79|407.99|405.29|15
1737961810000|2025-01-27 07:10:10|408.47|405.77|408.44|405.74|408.51|405.81|408.41|405.71|10
1737961820000|2025-01-27 07:10:20|408.45|405.75|408.54|405.84|408.54|405.84|408.45|405.75|10
1737961830000|2025-01-27 07:10:30|408.55|405.85|408.89|406.19|408.89|406.19|408.55|405.85|15
1737961840000|2025-01-27 07:10:40|408.88|406.18|408.96|406.26|408.97|406.27|408.88|406.18|13
1737961850000|2025-01-27 07:10:50|408.92|406.22|408.94|406.24|408.94|406.24|408.92|406.22|5
1737961860000|2025-01-27 07:11:00|408.93|406.23|408.54|405.84|408.93|406.23|408.54|405.84|17
1737961870000|2025-01-27 07:11:10|408.53|405.83|408.67|405.97|408.67|405.97|408.53|405.83|13
1737961880000|2025-01-27 07:11:20|408.74|406.04|408.68|405.98|408.81|406.11|408.61|405.91|14
1737961890000|2025-01-27 07:11:30|408.64|405.94|408.47|405.77|408.66|405.96|408.42|405.72|13
1737961900000|2025-01-27 07:11:40|408.48|405.78|408.49|405.79|408.49|405.79|408.43|405.73|13
1737961910000|2025-01-27 07:11:50|408.5|405.8|408.78|406.08|408.78|406.08|408.5|405.8|18
1737961920000|2025-01-27 07:12:00|408.79|406.09|409.03|406.33|409.03|406.33|408.79|406.09|19
1737961930000|2025-01-27 07:12:10|409.04|406.34|408.94|406.24|409.14|406.44|408.92|406.22|19
1737961940000|2025-01-27 07:12:20|408.81|406.11|408.86|406.16|408.87|406.17|408.81|406.11|14
1737961950000|2025-01-27 07:12:30|408.87|406.17|408.8|406.1|408.87|406.17|408.61|405.91|21
1737961960000|2025-01-27 07:12:40|408.81|406.11|408.97|406.27|408.97|406.27|408.81|406.11|16
1737961970000|2025-01-27 07:12:50|408.98|406.28|408.83|406.13|409.02|406.32|408.81|406.11|13
1737961980000|2025-01-27 07:13:00|408.81|406.11|408.63|405.93|408.81|406.11|408.58|405.88|15
1737961990000|2025-01-27 07:13:10|408.64|405.94|408.61|405.91|408.69|405.99|408.57|405.87|16
1737962000000|2025-01-27 07:13:20|408.62|405.92|408.85|406.15|408.85|406.15|408.62|405.92|12
1737962010000|2025-01-27 07:13:30|408.86|406.16|409.12|406.42|409.12|406.42|408.86|406.16|16
1737962020000|2025-01-27 07:13:40|409.13|406.43|409.17|406.47|409.17|406.47|409.13|406.43|11
1737962030000|2025-01-27 07:13:50|409.21|406.51|409.21|406.51|409.37|406.67|409.18|406.48|14
1737962040000|2025-01-27 07:14:00|409.22|406.52|409.1|406.4|409.22|406.52|409.07|406.37|13
1737962050000|2025-01-27 07:14:10|409.06|406.36|408.83|406.13|409.08|406.38|408.8|406.1|16
1737962060000|2025-01-27 07:14:20|408.82|406.12|408.56|405.86|408.82|406.12|408.56|405.86|15
1737962070000|2025-01-27 07:14:30|408.55|405.85|408.35|405.65|408.55|405.85|408.35|405.65|10
1737962080000|2025-01-27 07:14:40|408.36|405.66|408.19|405.49|408.36|405.66|408.18|405.48|14
1737962090000|2025-01-27 07:14:50|408.2|405.5|408.2|405.5|408.21|405.51|408.2|405.5|7
1737962100000|2025-01-27 07:15:00|408.21|405.51|408.51|405.81|408.51|405.81|408.2|405.5|17
1737962110000|2025-01-27 07:15:10|408.67|405.97|408.61|405.91|408.67|405.97|408.59|405.89|12
1737962120000|2025-01-27 07:15:20|408.54|405.84|408.33|405.63|408.54|405.84|408.33|405.63|14
1737962130000|2025-01-27 07:15:30|408.32|405.62|408.18|405.48|408.32|405.62|408.18|405.48|9
1737962140000|2025-01-27 07:15:40|408.17|405.47|408.26|405.56|408.26|405.56|408.17|405.47|10
1737962150000|2025-01-27 07:15:50|408.27|405.57|408.09|405.39|408.27|405.57|408.09|405.39|7
1737962160000|2025-01-27 07:16:00|408.08|405.38|408.09|405.39|408.09|405.39|408.05|405.35|14
1737962170000|2025-01-27 07:16:10|408.08|405.38|407.94|405.24|408.11|405.41|407.94|405.24|9
1737962180000|2025-01-27 07:16:20|407.83|405.13|407.68|404.98|407.84|405.14|407.68|404.98|8
1737962190000|2025-01-27 07:16:30|407.67|404.97|407.5|404.8|407.67|404.97|407.5|404.8|14
1737962200000|2025-01-27 07:16:40|407.44|404.74|407.27|404.57|407.44|404.74|407.19|404.49|21
1737962210000|2025-01-27 07:16:50|407.28|404.58|407.31|404.61|407.31|404.61|407.27|404.57|7
1737962220000|2025-01-27 07:17:00|407.32|404.62|407.43|404.73|407.43|404.73|407.32|404.62|12
1737962230000|2025-01-27 07:17:10|407.44|404.74|407.47|404.77|407.61|404.91|407.42|404.72|16
1737962240000|2025-01-27 07:17:20|407.48|404.78|407.51|404.81|407.51|404.81|407.48|404.78|6
1737962250000|2025-01-27 07:17:30|407.47|404.77|407.24|404.54|407.47|404.77|407.22|404.52|13
1737962260000|2025-01-27 07:17:40|407.22|404.52|407.09|404.39|407.22|404.52|407.09|404.39|9
1737962270000|2025-01-27 07:17:50|407.08|404.38|407.11|404.41|407.11|404.41|407.08|404.38|6
1737962280000|2025-01-27 07:18:00|407.07|404.37|406.94|404.24|407.08|404.38|406.94|404.24|6
1737962290000|2025-01-27 07:18:10|406.93|404.23|406.93|404.23|406.93|404.23|406.91|404.21|5
1737962300000|2025-01-27 07:18:20|406.94|404.24|406.81|404.11|406.94|404.24|406.81|404.11|14
1737962310000|2025-01-27 07:18:30|406.72|404.02|406.64|403.94|406.72|404.02|406.64|403.94|6
1737962320000|2025-01-27 07:18:40|406.37|403.67|406.23|403.53|406.52|403.82|406.22|403.52|15
1737962330000|2025-01-27 07:18:50|406.24|403.54|405.99|403.29|406.26|403.56|405.99|403.29|9
1737962340000|2025-01-27 07:19:00|405.98|403.28|406.35|403.65|406.35|403.65|405.98|403.28|18
1737962350000|2025-01-27 07:19:10|406.36|403.66|406.34|403.64|406.52|403.82|406.34|403.64|21
1737962360000|2025-01-27 07:19:20|406.33|403.63|406|403.3|406.33|403.63|406|403.3|12
1737962370000|2025-01-27 07:19:30|405.84|403.14|404.86|402.16|405.84|403.14|404.86|402.16|17
1737962380000|2025-01-27 07:19:40|404.87|402.17|404.15|401.45|404.87|402.17|404.15|401.45|16
1737962390000|2025-01-27 07:19:50|404.16|401.46|404.29|401.59|404.29|401.59|404.16|401.46|12
1737962400000|2025-01-27 07:20:00|404.2|401.5|404.3|401.6|404.3|401.6|404.2|401.5|16
1737962410000|2025-01-27 07:20:10|404.31|401.61|404.06|401.36|404.31|401.61|404.04|401.34|13
1737962420000|2025-01-27 07:20:20|404.04|401.34|403.73|401.03|404.04|401.34|403.68|400.98|11
1737962430000|2025-01-27 07:20:30|403.72|401.02|403.59|400.89|403.73|401.03|403.59|400.89|12
1737962440000|2025-01-27 07:20:40|403.6|400.9|403.26|400.56|403.6|400.9|403.26|400.56|9
1737962450000|2025-01-27 07:20:50|403.25|400.55|402.85|400.15|403.25|400.55|402.8|400.1|12
1737962460000|2025-01-27 07:21:00|402.86|400.16|402.95|400.25|402.95|400.25|402.86|400.16|6
1737962470000|2025-01-27 07:21:10|402.96|400.26|402.82|400.12|402.96|400.26|402.8|400.1|14
1737962480000|2025-01-27 07:21:20|402.81|400.11|402.97|400.27|402.97|400.27|402.81|400.11|9
1737962490000|2025-01-27 07:21:30|402.98|400.28|403.41|400.71|403.41|400.71|402.98|400.28|13
1737962500000|2025-01-27 07:21:40|403.42|400.72|403.56|400.86|403.56|400.86|403.42|400.72|15
1737962510000|2025-01-27 07:21:50|403.54|400.84|403.36|400.66|403.57|400.87|403.36|400.66|13
1737962520000|2025-01-27 07:22:00|403.35|400.65|403.39|400.69|403.39|400.69|403.34|400.64|10
1737962530000|2025-01-27 07:22:10|403.4|400.7|403.57|400.87|403.57|400.87|403.4|400.7|7
1737962540000|2025-01-27 07:22:20|403.56|400.86|404.14|401.44|404.14|401.44|403.56|400.86|17
1737962550000|2025-01-27 07:22:30|404.15|401.45|404.2|401.5|404.2|401.5|404.13|401.43|18
1737962560000|2025-01-27 07:22:40|404.21|401.51|404.38|401.68|404.38|401.68|404.21|401.51|20
1737962570000|2025-01-27 07:22:50|404.39|401.69|404.7|402|404.72|402.02|404.39|401.69|23
1737962580000|2025-01-27 07:23:00|404.71|402.01|404.32|401.62|404.72|402.02|404.32|401.62|11
1737962590000|2025-01-27 07:23:10|404.31|401.61|404.34|401.64|404.34|401.64|404.31|401.61|6
1737962600000|2025-01-27 07:23:20|404.35|401.65|404.76|402.06|404.76|402.06|404.35|401.65|14
1737962610000|2025-01-27 07:23:30|404.79|402.09|405.17|402.47|405.17|402.47|404.79|402.09|10
1737962620000|2025-01-27 07:23:40|405.18|402.48|405.9|403.2|405.9|403.2|405.18|402.48|19
1737962630000|2025-01-27 07:23:50|405.94|403.24|406.47|403.77|406.49|403.79|405.94|403.24|13
1737962640000|2025-01-27 07:24:00|406.48|403.78|406.29|403.59|406.69|403.99|406.25|403.55|16
1737962650000|2025-01-27 07:24:10|406.28|403.58|406.41|403.71|406.41|403.71|406.27|403.57|8
1737962660000|2025-01-27 07:24:20|406.4|403.7|405.98|403.28|406.41|403.71|405.98|403.28|12
1737962670000|2025-01-27 07:24:30|405.97|403.27|405.66|402.96|405.97|403.27|405.66|402.96|12
1737962680000|2025-01-27 07:24:40|405.65|402.95|405.54|402.84|405.65|402.95|405.54|402.84|9
1737962690000|2025-01-27 07:24:50|405.55|402.85|405.55|402.85|405.56|402.86|405.42|402.72|17
1737962700000|2025-01-27 07:25:00|405.56|402.86|406.36|403.66|406.36|403.66|405.56|402.86|15
1737962710000|2025-01-27 07:25:10|406.38|403.68|406.46|403.76|406.57|403.87|406.38|403.68|13
1737962720000|2025-01-27 07:25:20|406.47|403.77|405.57|402.87|406.47|403.77|405.56|402.86|19
1737962730000|2025-01-27 07:25:30|405.56|402.86|405.56|402.86|405.69|402.99|405.45|402.75|12
1737962740000|2025-01-27 07:25:40|405.55|402.85|405.59|402.89|405.59|402.89|405.55|402.85|14
1737962750000|2025-01-27 07:25:50|405.6|402.9|405.58|402.88|405.61|402.91|405.58|402.88|5
1737962760000|2025-01-27 07:26:00|405.41|402.71|405.33|402.63|405.5|402.8|405.33|402.63|7
1737962770000|2025-01-27 07:26:10|405.24|402.54|404.9|402.2|405.24|402.54|404.86|402.16|17
1737962780000|2025-01-27 07:26:20|404.91|402.21|404.84|402.14|405.02|402.32|404.84|402.14|15
1737962790000|2025-01-27 07:26:30|404.85|402.15|404.73|402.03|404.86|402.16|404.72|402.02|11
1737962800000|2025-01-27 07:26:40|404.72|402.02|404.58|401.88|404.76|402.06|404.58|401.88|16
1737962810000|2025-01-27 07:26:50|404.52|401.82|404.32|401.62|404.52|401.82|404.32|401.62|13
1737962820000|2025-01-27 07:27:00|404.33|401.63|404.04|401.34|404.36|401.66|404.03|401.33|13
1737962830000|2025-01-27 07:27:10|404|401.3|403.82|401.12|404|401.3|403.66|400.96|9
1737962840000|2025-01-27 07:27:20|403.77|401.07|403.76|401.06|403.77|401.07|403.76|401.06|2
1737962850000|2025-01-27 07:27:30|403.71|401.01|403.35|400.65|403.71|401.01|403.26|400.56|14
1737962860000|2025-01-27 07:27:40|403.33|400.63|403.17|400.47|403.34|400.64|403.17|400.47|4
1737962870000|2025-01-27 07:27:50|403.16|400.46|402.77|400.07|403.16|400.46|402.77|400.07|12
1737962880000|2025-01-27 07:28:00|402.76|400.06|402.81|400.11|402.84|400.14|402.61|399.91|14
1737962890000|2025-01-27 07:28:10|402.7|400|402.72|400.02|402.74|400.04|402.7|400|12
1737962900000|2025-01-27 07:28:20|402.71|400.01|402.43|399.73|402.71|400.01|402.43|399.73|17
1737962910000|2025-01-27 07:28:30|402.42|399.72|402.02|399.32|402.42|399.72|402.01|399.31|15
1737962920000|2025-01-27 07:28:40|401.98|399.28|401.22|398.52|401.98|399.28|401.22|398.52|12
1737962930000|2025-01-27 07:28:50|401.19|398.49|400.75|398.05|401.2|398.5|400.75|398.05|15
1737962940000|2025-01-27 07:29:00|400.74|398.04|400.94|398.24|400.94|398.24|400.69|397.99|12
1737962950000|2025-01-27 07:29:10|401.2|398.5|401.1|398.4|401.2|398.5|401.1|398.4|10
1737962960000|2025-01-27 07:29:20|401.09|398.39|400.08|397.38|401.09|398.39|399.97|397.27|13
1737962970000|2025-01-27 07:29:30|399.75|397.05|399.74|397.04|399.82|397.12|399.72|397.02|11
1737962980000|2025-01-27 07:29:40|399.75|397.05|399.68|396.98|399.77|397.07|399.68|396.98|11
1737962990000|2025-01-27 07:29:50|399.67|396.97|399.28|396.58|399.67|396.97|399.27|396.57|9
1737963000000|2025-01-27 07:30:00|399.29|396.59|399.24|396.54|399.29|396.59|399.23|396.53|12
1737963010000|2025-01-27 07:30:10|399.23|396.53|399.18|396.48|399.24|396.54|399.16|396.46|7
1737963020000|2025-01-27 07:30:20|399.19|396.49|399.51|396.81|399.52|396.82|399.14|396.44|10
1737963030000|2025-01-27 07:30:30|399.52|396.82|399.59|396.89|399.6|396.9|399.52|396.82|12
1737963040000|2025-01-27 07:30:40|399.6|396.9|399.97|397.27|399.97|397.27|399.6|396.9|14
1737963050000|2025-01-27 07:30:50|399.98|397.28|400.32|397.62|400.37|397.67|399.98|397.28|18
1737963060000|2025-01-27 07:31:00|400.31|397.61|400.61|397.91|400.66|397.96|400.29|397.59|20
1737963070000|2025-01-27 07:31:10|400.62|397.92|400.73|398.03|400.73|398.03|400.62|397.92|15
1737963080000|2025-01-27 07:31:20|400.74|398.04|401.29|398.59|401.29|398.59|400.74|398.04|10
1737963090000|2025-01-27 07:31:30|401.28|398.58|401.48|398.78|401.48|398.78|401.28|398.58|9
1737963100000|2025-01-27 07:31:40|401.49|398.79|401.63|398.93|401.8|399.1|401.49|398.79|7
1737963110000|2025-01-27 07:31:50|401.62|398.92|401.62|398.92|401.64|398.94|401.6|398.9|13
1737963120000|2025-01-27 07:32:00|401.65|398.95|402.18|399.48|402.18|399.48|401.57|398.87|19
1737963130000|2025-01-27 07:32:10|402.17|399.47|402.51|399.81|402.56|399.86|402.17|399.47|15
1737963140000|2025-01-27 07:32:20|402.55|399.85|402.92|400.22|402.92|400.22|402.55|399.85|12
1737963150000|2025-01-27 07:32:30|402.94|400.24|402.49|399.79|402.95|400.25|402.49|399.79|11
1737963160000|2025-01-27 07:32:40|402.5|399.8|401.44|398.74|402.5|399.8|401.44|398.74|16
1737963170000|2025-01-27 07:32:50|401.37|398.67|401.2|398.5|401.37|398.67|401.18|398.48|13
1737963180000|2025-01-27 07:33:00|401.21|398.51|401.23|398.53|401.25|398.55|401.15|398.45|12
1737963190000|2025-01-27 07:33:10|401.22|398.52|401.3|398.6|401.32|398.62|401.21|398.51|6
1737963200000|2025-01-27 07:33:20|401.31|398.61|401.36|398.66|401.48|398.78|401.29|398.59|19
1737963210000|2025-01-27 07:33:30|401.35|398.65|401.84|399.14|401.84|399.14|401.35|398.65|8
1737963220000|2025-01-27 07:33:40|401.85|399.15|402.25|399.55|402.25|399.55|401.65|398.95|14
1737963230000|2025-01-27 07:33:50|402.26|399.56|402.4|399.7|402.41|399.71|402.26|399.56|7
1737963240000|2025-01-27 07:34:00|402.39|399.69|401.82|399.12|402.6|399.9|401.82|399.12|17
1737963250000|2025-01-27 07:34:10|401.95|399.25|402.31|399.61|402.31|399.61|401.79|399.09|15
1737963260000|2025-01-27 07:34:20|402.3|399.6|402.67|399.97|402.67|399.97|402.3|399.6|9
1737963270000|2025-01-27 07:34:30|402.68|399.98|402.71|400.01|402.72|400.02|402.68|399.98|6
1737963280000|2025-01-27 07:34:40|402.72|400.02|402.73|400.03|402.79|400.09|402.72|400.02|6
1737963290000|2025-01-27 07:34:50|402.69|399.99|402.8|400.1|402.84|400.14|402.64|399.94|16
1737963300000|2025-01-27 07:35:00|402.77|400.07|402.71|400.01|402.79|400.09|402.71|400.01|5
1737963310000|2025-01-27 07:35:10|402.7|400|402.67|399.97|402.7|400|402.67|399.97|4
1737963320000|2025-01-27 07:35:20|402.66|399.96|403.15|400.45|403.15|400.45|402.66|399.96|10
1737963330000|2025-01-27 07:35:30|403.16|400.46|403.15|400.45|403.16|400.46|403.15|400.45|2
1737963340000|2025-01-27 07:35:40|403.16|400.46|403.28|400.58|403.32|400.62|403.15|400.45|8
1737963350000|2025-01-27 07:35:50|403.26|400.56|403.5|400.8|403.51|400.81|403.26|400.56|9
1737963360000|2025-01-27 07:36:00|403.51|400.81|403.87|401.17|403.87|401.17|403.51|400.81|11
1737963370000|2025-01-27 07:36:10|403.88|401.18|404.13|401.43|404.13|401.43|403.88|401.18|8
1737963380000|2025-01-27 07:36:20|404.14|401.44|403.14|400.44|404.15|401.45|403.14|400.44|15
1737963390000|2025-01-27 07:36:30|403.09|400.39|402.78|400.08|403.09|400.39|402.78|400.08|8
1737963400000|2025-01-27 07:36:40|402.8|400.1|402.77|400.07|402.8|400.1|402.77|400.07|4
1737963410000|2025-01-27 07:36:50|402.76|400.06|402.74|400.04|402.77|400.07|402.74|400.04|12
1737963420000|2025-01-27 07:37:00|402.7|400|402.15|399.45|402.7|400|402.15|399.45|19
1737963430000|2025-01-27 07:37:10|402.13|399.43|401.91|399.21|402.13|399.43|401.89|399.19|10
1737963440000|2025-01-27 07:37:20|401.95|399.25|402.03|399.33|402.05|399.35|401.95|399.25|10
1737963450000|2025-01-27 07:37:30|402.04|399.34|402.77|400.07|402.77|400.07|402.04|399.34|14
1737963460000|2025-01-27 07:37:40|402.83|400.13|403.36|400.66|403.36|400.66|402.83|400.13|13
1737963470000|2025-01-27 07:37:50|403.38|400.68|403.4|400.7|403.4|400.7|403.38|400.68|3
1737963480000|2025-01-27 07:38:00|403.39|400.69|403.44|400.74|403.5|400.8|403.38|400.68|15
1737963490000|2025-01-27 07:38:10|403.47|400.77|403.79|401.09|403.8|401.1|403.44|400.74|13
1737963500000|2025-01-27 07:38:20|403.78|401.08|403.78|401.08|403.79|401.09|403.78|401.08|3
1737963510000|2025-01-27 07:38:30|403.79|401.09|403.94|401.24|403.97|401.27|403.79|401.09|7
1737963520000|2025-01-27 07:38:40|403.95|401.25|404.02|401.32|404.04|401.34|403.94|401.24|10
1737963530000|2025-01-27 07:38:50|404.03|401.33|404.02|401.32|404.07|401.37|404.02|401.32|4
1737963540000|2025-01-27 07:39:00|404.01|401.31|403.13|400.43|404.02|401.32|403.13|400.43|22
1737963550000|2025-01-27 07:39:10|403.11|400.41|403.12|400.42|403.13|400.43|403.11|400.41|5
1737963560000|2025-01-27 07:39:20|403.19|400.49|403.61|400.91|403.61|400.91|403.19|400.49|11
1737963570000|2025-01-27 07:39:30|403.62|400.92|403.88|401.18|403.88|401.18|403.62|400.92|14
1737963580000|2025-01-27 07:39:40|403.89|401.19|404.14|401.44|404.15|401.45|403.88|401.18|11
1737963600000|2025-01-27 07:40:00|404.22|401.52|404.38|401.68|404.38|401.68|404.21|401.51|9
1737963610000|2025-01-27 07:40:10|404.37|401.67|404.42|401.72|404.42|401.72|404.37|401.67|6
1737963620000|2025-01-27 07:40:20|404.43|401.73|404.2|401.5|404.43|401.73|404.13|401.43|9
1737963630000|2025-01-27 07:40:30|404.21|401.51|404.43|401.73|404.43|401.73|404.21|401.51|9
1737963640000|2025-01-27 07:40:40|404.44|401.74|404.57|401.87|404.57|401.87|404.44|401.74|3
1737963650000|2025-01-27 07:40:50|404.58|401.88|404.68|401.98|404.69|401.99|404.58|401.88|4
1737963660000|2025-01-27 07:41:00|404.69|401.99|404.93|402.23|404.93|402.23|404.69|401.99|10
1737963670000|2025-01-27 07:41:10|404.92|402.22|404.51|401.81|404.92|402.22|404.48|401.78|14
1737963680000|2025-01-27 07:41:20|404.5|401.8|404.68|401.98|404.68|401.98|404.5|401.8|9
1737963690000|2025-01-27 07:41:30|404.85|402.15|404.88|402.18|404.88|402.18|404.85|402.15|4
1737963700000|2025-01-27 07:41:40|404.89|402.19|404.79|402.09|404.92|402.22|404.79|402.09|6
1737963710000|2025-01-27 07:41:50|404.8|402.1|404.92|402.22|404.92|402.22|404.8|402.1|11
1737963720000|2025-01-27 07:42:00|405.16|402.46|405.63|402.93|405.68|402.98|405.16|402.46|19
1737963730000|2025-01-27 07:42:10|405.62|402.92|405.55|402.85|405.62|402.92|405.55|402.85|13
1737963740000|2025-01-27 07:42:20|405.54|402.84|405.36|402.66|405.54|402.84|405.35|402.65|9
1737963750000|2025-01-27 07:42:30|405.37|402.67|405.4|402.7|405.4|402.7|405.37|402.67|4
1737963760000|2025-01-27 07:42:40|405.31|402.61|405.32|402.62|405.32|402.62|405.31|402.61|2
1737963770000|2025-01-27 07:42:50|405.33|402.63|405.83|403.13|405.83|403.13|405.32|402.62|13
1737963780000|2025-01-27 07:43:00|405.82|403.12|405.77|403.07|405.82|403.12|405.77|403.07|4
1737963790000|2025-01-27 07:43:10|405.76|403.06|405.67|402.97|405.77|403.07|405.66|402.96|10
1737963800000|2025-01-27 07:43:20|405.65|402.95|405.71|403.01|405.71|403.01|405.48|402.78|7
1737963810000|2025-01-27 07:43:30|405.7|403|405.96|403.26|405.97|403.27|405.7|403|10
1737963820000|2025-01-27 07:43:40|405.97|403.27|405.99|403.29|405.99|403.29|405.97|403.27|3
1737963830000|2025-01-27 07:43:50|405.98|403.28|406.18|403.48|406.18|403.48|405.98|403.28|11
1737963840000|2025-01-27 07:44:00|406.17|403.47|406.07|403.37|406.17|403.47|406.06|403.36|6
1737963850000|2025-01-27 07:44:10|406.19|403.49|406.21|403.51|406.21|403.51|406.19|403.49|3
1737963860000|2025-01-27 07:44:20|406.22|403.52|406.23|403.53|406.23|403.53|406.22|403.52|2
1737963870000|2025-01-27 07:44:30|406.24|403.54|406.44|403.74|406.44|403.74|406.24|403.54|10
1737963880000|2025-01-27 07:44:40|406.45|403.75|406.57|403.87|406.58|403.88|406.45|403.75|6
1737963890000|2025-01-27 07:44:50|406.56|403.86|406.54|403.84|406.57|403.87|406.54|403.84|6
1737963900000|2025-01-27 07:45:00|406.5|403.8|406.26|403.56|406.5|403.8|406.22|403.52|6
1737963910000|2025-01-27 07:45:10|406.25|403.55|405.76|403.06|406.25|403.55|405.69|402.99|19
1737963920000|2025-01-27 07:45:20|405.75|403.05|405.52|402.82|405.75|403.05|405.41|402.71|19
1737963930000|2025-01-27 07:45:30|405.51|402.81|405.16|402.46|405.51|402.81|405.15|402.45|15
1737963940000|2025-01-27 07:45:40|405.12|402.42|404.63|401.93|405.12|402.42|404.63|401.93|22
1737963950000|2025-01-27 07:45:50|404.66|401.96|404.58|401.88|404.68|401.98|404.57|401.87|9
1737963960000|2025-01-27 07:46:00|404.59|401.89|404.58|401.88|404.59|401.89|404.58|401.88|2
1737963970000|2025-01-27 07:46:10|404.57|401.87|404.66|401.96|404.66|401.96|404.52|401.82|14
1737963980000|2025-01-27 07:46:20|404.67|401.97|404.79|402.09|404.79|402.09|404.64|401.94|13
1737963990000|2025-01-27 07:46:30|404.83|402.13|405|402.3|405.05|402.35|404.83|402.13|7
1737964000000|2025-01-27 07:46:40|404.96|402.26|404.89|402.19|404.96|402.26|404.86|402.16|5
1737964010000|2025-01-27 07:46:50|404.88|402.18|405.35|402.65|405.35|402.65|404.88|402.18|12
1737964020000|2025-01-27 07:47:00|405.36|402.66|405.76|403.06|405.77|403.07|405.36|402.66|15
1737964030000|2025-01-27 07:47:10|405.77|403.07|405.8|403.1|405.8|403.1|405.77|403.07|4
1737964040000|2025-01-27 07:47:20|405.82|403.12|406.22|403.52|406.22|403.52|405.82|403.12|8
1737964050000|2025-01-27 07:47:30|406.15|403.45|406.15|403.45|406.16|403.46|406.15|403.45|5
1737964060000|2025-01-27 07:47:40|406.16|403.46|406.26|403.56|406.26|403.56|406.16|403.46|4
1737964070000|2025-01-27 07:47:50|406.27|403.57|406.41|403.71|406.41|403.71|406.26|403.56|7
1737964080000|2025-01-27 07:48:00|406.27|403.57|406.07|403.37|406.35|403.65|406.07|403.37|16
1737964090000|2025-01-27 07:48:10|406.06|403.36|405.61|402.91|406.06|403.36|405.61|402.91|19
1737964100000|2025-01-27 07:48:20|405.6|402.9|405.49|402.79|405.64|402.94|405.49|402.79|11
1737964110000|2025-01-27 07:48:30|405.51|402.81|405.56|402.86|405.56|402.86|405.51|402.81|3
1737964120000|2025-01-27 07:48:40|405.59|402.89|405.8|403.1|405.88|403.18|405.59|402.89|10
1737964130000|2025-01-27 07:48:50|405.79|403.09|405.72|403.02|405.79|403.09|405.71|403.01|5
1737964140000|2025-01-27 07:49:00|405.71|403.01|405.8|403.1|405.85|403.15|405.71|403.01|4
1737964150000|2025-01-27 07:49:10|405.72|403.02|405.69|402.99|405.72|403.02|405.69|402.99|4
1737964160000|2025-01-27 07:49:20|405.68|402.98|405.54|402.84|405.68|402.98|405.48|402.78|7
1737964170000|2025-01-27 07:49:30|405.56|402.86|405.59|402.89|405.59|402.89|405.56|402.86|2
1737964180000|2025-01-27 07:49:40|405.64|402.94|405.68|402.98|405.68|402.98|405.64|402.94|5
1737964190000|2025-01-27 07:49:50|405.69|402.99|405.69|402.99|405.69|402.99|405.69|402.99|1
1737964200000|2025-01-27 07:50:00|405.54|402.84|405.45|402.75|405.55|402.85|405.22|402.52|24
1737964210000|2025-01-27 07:50:10|405.54|402.84|405.41|402.71|405.54|402.84|405.35|402.65|11
1737964220000|2025-01-27 07:50:20|405.42|402.72|405.64|402.94|405.67|402.97|405.42|402.72|14
1737964230000|2025-01-27 07:50:30|405.65|402.95|405.9|403.2|405.9|403.2|405.65|402.95|10
1737964240000|2025-01-27 07:50:40|405.91|403.21|406.03|403.33|406.03|403.33|405.86|403.16|7
1737964250000|2025-01-27 07:50:50|406.04|403.34|406.31|403.61|406.31|403.61|406.03|403.33|12
1737964260000|2025-01-27 07:51:00|406.26|403.56|406.03|403.33|406.26|403.56|406.02|403.32|10
1737964270000|2025-01-27 07:51:10|406.02|403.32|406.05|403.35|406.09|403.39|406.02|403.32|9
1737964280000|2025-01-27 07:51:20|406.06|403.36|406.3|403.6|406.3|403.6|406.04|403.34|12
1737964290000|2025-01-27 07:51:30|406.31|403.61|406.46|403.76|406.6|403.9|406.31|403.61|9
1737964300000|2025-01-27 07:51:40|406.47|403.77|406.37|403.67|406.48|403.78|406.36|403.66|6
1737964310000|2025-01-27 07:51:50|406.38|403.68|406.44|403.74|406.44|403.74|406.38|403.68|5
1737964320000|2025-01-27 07:52:00|406.41|403.71|406.36|403.66|406.41|403.71|406.32|403.62|3
1737964330000|2025-01-27 07:52:10|406.35|403.65|406.32|403.62|406.35|403.65|406.26|403.56|9
1737964340000|2025-01-27 07:52:20|406.35|403.65|406.21|403.51|406.37|403.67|406.16|403.46|13
1737964350000|2025-01-27 07:52:30|406.26|403.56|406.24|403.54|406.26|403.56|406.24|403.54|3
1737964360000|2025-01-27 07:52:40|406.25|403.55|406.23|403.53|406.25|403.55|406.23|403.53|3
1737964370000|2025-01-27 07:52:50|406.12|403.42|406.13|403.43|406.14|403.44|406.12|403.42|4
1737964380000|2025-01-27 07:53:00|406.09|403.39|406.21|403.51|406.22|403.52|406.07|403.37|6
1737964390000|2025-01-27 07:53:10|406.18|403.48|406.38|403.68|406.52|403.82|406.17|403.47|11
1737964400000|2025-01-27 07:53:20|406.41|403.71|406.54|403.84|406.55|403.85|406.41|403.71|8
1737964410000|2025-01-27 07:53:30|406.57|403.87|406.6|403.9|406.6|403.9|406.55|403.85|9
1737964420000|2025-01-27 07:53:40|406.46|403.76|406.5|403.8|406.5|403.8|406.43|403.73|7
1737964430000|2025-01-27 07:53:50|406.52|403.82|406.51|403.81|406.52|403.82|406.5|403.8|6
1737964440000|2025-01-27 07:54:00|406.52|403.82|406.76|404.06|406.76|404.06|406.52|403.82|4
1737964450000|2025-01-27 07:54:10|406.71|404.01|406.7|404|406.71|404.01|406.7|404|2
1737964460000|2025-01-27 07:54:20|406.85|404.15|406.96|404.26|406.96|404.26|406.84|404.14|5
1737964470000|2025-01-27 07:54:30|406.94|404.24|406.92|404.22|406.94|404.24|406.91|404.21|5
1737964480000|2025-01-27 07:54:40|406.96|404.26|407.09|404.39|407.1|404.4|406.96|404.26|9
1737964490000|2025-01-27 07:54:50|407.08|404.38|407.07|404.37|407.09|404.39|407.07|404.37|4
1737964500000|2025-01-27 07:55:00|407.08|404.38|407.04|404.34|407.14|404.44|406.97|404.27|15
1737964510000|2025-01-27 07:55:10|407.41|404.71|407.43|404.73|407.43|404.73|407.37|404.67|7
1737964520000|2025-01-27 07:55:20|407.44|404.74|407.47|404.77|407.47|404.77|407.44|404.74|4
1737964530000|2025-01-27 07:55:30|407.5|404.8|407.78|405.08|407.78|405.08|407.5|404.8|9
1737964540000|2025-01-27 07:55:40|407.79|405.09|408.06|405.36|408.06|405.36|407.79|405.09|6
1737964550000|2025-01-27 07:55:50|408.05|405.35|408.05|405.35|408.05|405.35|408.05|405.35|1
1737964560000|2025-01-27 07:56:00|408.06|405.36|407.95|405.25|408.06|405.36|407.87|405.17|12
1737964570000|2025-01-27 07:56:10|407.96|405.26|408.04|405.34|408.04|405.34|407.96|405.26|7
1737964580000|2025-01-27 07:56:20|408.05|405.35|408.05|405.35|408.06|405.36|408.03|405.33|5
1737964590000|2025-01-27 07:56:30|408.01|405.31|407.53|404.83|408.01|405.31|407.53|404.83|15
1737964600000|2025-01-27 07:56:40|407.52|404.82|407.29|404.59|407.52|404.82|407.22|404.52|13
1737964610000|2025-01-27 07:56:50|407.3|404.6|407.28|404.58|407.3|404.6|407.28|404.58|2
1737964620000|2025-01-27 07:57:00|407.27|404.57|407.07|404.37|407.27|404.57|407.05|404.35|10
1737964630000|2025-01-27 07:57:10|407.06|404.36|406.74|404.04|407.06|404.36|406.72|404.02|14
1737964640000|2025-01-27 07:57:20|406.77|404.07|406.79|404.09|406.86|404.16|406.76|404.06|11
1737964650000|2025-01-27 07:57:30|406.78|404.08|406.9|404.2|406.91|404.21|406.74|404.04|8
1737964660000|2025-01-27 07:57:40|406.93|404.23|406.98|404.28|407.09|404.39|406.93|404.23|13
1737964670000|2025-01-27 07:57:50|407.02|404.32|407.16|404.46|407.16|404.46|407.02|404.32|3
1737964680000|2025-01-27 07:58:00|407.12|404.42|406.97|404.27|407.12|404.42|406.96|404.26|7
1737964690000|2025-01-27 07:58:10|406.98|404.28|406.98|404.28|406.98|404.28|406.98|404.28|1
1737964700000|2025-01-27 07:58:20|406.9|404.2|406.81|404.11|406.9|404.2|406.81|404.11|6
1737964710000|2025-01-27 07:58:30|406.8|404.1|406.73|404.03|406.81|404.11|406.73|404.03|6
1737964720000|2025-01-27 07:58:40|406.69|403.99|406.37|403.67|406.69|403.99|406.35|403.65|15
1737964730000|2025-01-27 07:58:50|406.38|403.68|406.38|403.68|406.39|403.69|406.38|403.68|3
1737964740000|2025-01-27 07:59:00|406.35|403.65|406.13|403.43|406.36|403.66|406.13|403.43|16
1737964750000|2025-01-27 07:59:10|406.12|403.42|406.16|403.46|406.17|403.47|406.12|403.42|4
1737964760000|2025-01-27 07:59:20|406.22|403.52|406.45|403.75|406.55|403.85|406.22|403.52|13
1737964770000|2025-01-27 07:59:30|406.46|403.76|406.31|403.61|406.46|403.76|406.31|403.61|12
1737964780000|2025-01-27 07:59:40|406.3|403.6|406.4|403.7|406.49|403.79|406.3|403.6|9
1737964790000|2025-01-27 07:59:50|406.33|403.63|406.34|403.64|406.39|403.69|406.33|403.63|5
1737964800000|2025-01-27 08:00:00|406.33|403.63|406.46|403.76|406.46|403.76|406.28|403.58|12
1737964810000|2025-01-27 08:00:10|406.42|403.72|405.92|403.22|406.42|403.72|405.86|403.16|23
1737964820000|2025-01-27 08:00:20|405.93|403.23|405.45|402.75|405.93|403.23|405.45|402.75|23
1737964830000|2025-01-27 08:00:30|405.39|402.69|405.51|402.81|405.51|402.81|405.3|402.6|20
1737964840000|2025-01-27 08:00:40|405.52|402.82|405.49|402.79|405.68|402.98|405.49|402.79|11
1737964850000|2025-01-27 08:00:50|405.44|402.74|405.45|402.75|405.49|402.79|405.44|402.74|7
1737964860000|2025-01-27 08:01:00|405.44|402.74|405.39|402.69|405.44|402.74|405.39|402.69|6
1737964870000|2025-01-27 08:01:10|405.38|402.68|405.13|402.43|405.38|402.68|405.02|402.32|13
1737964880000|2025-01-27 08:01:20|405.03|402.33|404.99|402.29|405.08|402.38|404.89|402.19|12
1737964890000|2025-01-27 08:01:30|404.98|402.28|404.65|401.95|404.98|402.28|404.65|401.95|12
1737964900000|2025-01-27 08:01:40|404.64|401.94|403.99|401.29|404.64|401.94|403.99|401.29|23
1737964910000|2025-01-27 08:01:50|403.98|401.28|403.96|401.26|404.03|401.33|403.94|401.24|10
1737964920000|2025-01-27 08:02:00|403.99|401.29|403.87|401.17|403.99|401.29|403.82|401.12|12
1737964930000|2025-01-27 08:02:10|403.86|401.16|403.84|401.14|403.9|401.2|403.79|401.09|17
1737964940000|2025-01-27 08:02:20|403.85|401.15|403.69|400.99|404.04|401.34|403.65|400.95|16
1737964950000|2025-01-27 08:02:30|403.68|400.98|403.34|400.64|403.73|401.03|403.34|400.64|19
1737964960000|2025-01-27 08:02:40|403.3|400.6|403.48|400.78|403.58|400.88|403.27|400.57|14
1737964970000|2025-01-27 08:02:50|403.71|401.01|403.72|401.02|403.74|401.04|403.63|400.93|11
1737964980000|2025-01-27 08:03:00|403.73|401.03|403.56|400.86|403.82|401.12|403.56|400.86|14
1737964990000|2025-01-27 08:03:10|403.54|400.84|403.32|400.62|403.57|400.87|403.27|400.57|15
1737965000000|2025-01-27 08:03:20|403.3|400.6|402.74|400.04|403.3|400.6|402.74|400.04|20
1737965010000|2025-01-27 08:03:30|402.73|400.03|402.75|400.05|402.9|400.2|402.67|399.97|13
1737965020000|2025-01-27 08:03:40|402.74|400.04|402.54|399.84|402.74|400.04|402.46|399.76|13
1737965030000|2025-01-27 08:03:50|402.47|399.77|402.2|399.5|402.47|399.77|402.19|399.49|7
1737965040000|2025-01-27 08:04:00|402.36|399.66|402.64|399.94|402.64|399.94|402.36|399.66|8
1737965050000|2025-01-27 08:04:10|402.7|400|402.54|399.84|402.7|400|402.54|399.84|4
1737965060000|2025-01-27 08:04:20|402.57|399.87|402.39|399.69|402.57|399.87|402.39|399.69|10
1737965070000|2025-01-27 08:04:30|402.38|399.68|401.97|399.27|402.38|399.68|401.93|399.23|13
1737965080000|2025-01-27 08:04:40|401.93|399.23|401.87|399.17|401.93|399.23|401.87|399.17|3
1737965090000|2025-01-27 08:04:50|401.86|399.16|401.9|399.2|401.97|399.27|401.85|399.15|8
1737965100000|2025-01-27 08:05:00|402.03|399.33|401.92|399.22|402.03|399.33|401.91|399.21|14
1737965110000|2025-01-27 08:05:10|401.93|399.23|401.83|399.13|401.93|399.23|401.82|399.12|6
1737965120000|2025-01-27 08:05:20|401.84|399.14|401.87|399.17|401.87|399.17|401.84|399.14|4
1737965130000|2025-01-27 08:05:30|401.88|399.18|402.17|399.47|402.17|399.47|401.86|399.16|12
1737965140000|2025-01-27 08:05:40|402.18|399.48|402.26|399.56|402.37|399.67|402.18|399.48|7
1737965150000|2025-01-27 08:05:50|402.27|399.57|402.29|399.59|402.3|399.6|402.24|399.54|7
1737965160000|2025-01-27 08:06:00|402.3|399.6|402.43|399.73|402.43|399.73|402.11|399.41|21
1737965170000|2025-01-27 08:06:10|402.44|399.74|402.77|400.07|402.77|400.07|402.44|399.74|16
1737965180000|2025-01-27 08:06:20|402.8|400.1|403.35|400.65|403.35|400.65|402.8|400.1|24
1737965190000|2025-01-27 08:06:30|403.36|400.66|403.47|400.77|403.47|400.77|403.36|400.66|15
1737965200000|2025-01-27 08:06:40|403.48|400.78|403.8|401.1|403.81|401.11|403.4|400.7|14
1737965210000|2025-01-27 08:06:50|403.79|401.09|403.93|401.23|403.93|401.23|403.78|401.08|17
1737965220000|2025-01-27 08:07:00|403.94|401.24|403.91|401.21|403.97|401.27|403.87|401.17|8
1737965230000|2025-01-27 08:07:10|403.84|401.14|403.21|400.51|403.84|401.14|403.21|400.51|16
1737965240000|2025-01-27 08:07:20|403.2|400.5|403|400.3|403.2|400.5|403|400.3|12
1737965250000|2025-01-27 08:07:30|402.99|400.29|402.78|400.08|402.99|400.29|402.78|400.08|8
1737965260000|2025-01-27 08:07:40|402.79|400.09|402.78|400.08|402.79|400.09|402.77|400.07|4
1737965270000|2025-01-27 08:07:50|402.79|400.09|403.25|400.55|403.26|400.56|402.79|400.09|19
1737965280000|2025-01-27 08:08:00|403.26|400.56|403.31|400.61|403.31|400.61|403.26|400.56|5
1737965290000|2025-01-27 08:08:10|403.32|400.62|403.32|400.62|403.32|400.62|403.32|400.62|1
1737965300000|2025-01-27 08:08:20|403.31|400.61|402.78|400.08|403.31|400.61|402.78|400.08|19
1737965310000|2025-01-27 08:08:30|402.77|400.07|402.75|400.05|402.77|400.07|402.75|400.05|3
1737965320000|2025-01-27 08:08:40|402.74|400.04|402.68|399.98|402.74|400.04|402.68|399.98|7
1737965330000|2025-01-27 08:08:50|402.67|399.97|402.6|399.9|402.68|399.98|402.6|399.9|8
1737965340000|2025-01-27 08:09:00|402.59|399.89|402.63|399.93|402.7|400|402.59|399.89|7
1737965350000|2025-01-27 08:09:10|402.64|399.94|402.45|399.75|402.64|399.94|402.44|399.74|7
1737965360000|2025-01-27 08:09:20|402.44|399.74|402.4|399.7|402.44|399.74|402.4|399.7|2
1737965370000|2025-01-27 08:09:30|402.41|399.71|402.36|399.66|402.41|399.71|402.32|399.62|8
1737965380000|2025-01-27 08:09:40|402.38|399.68|402.41|399.71|402.41|399.71|402.36|399.66|3
1737965390000|2025-01-27 08:09:50|402.4|399.7|402.24|399.54|402.4|399.7|402.23|399.53|6
1737965400000|2025-01-27 08:10:00|402.16|399.46|402.16|399.46|402.16|399.46|401.97|399.27|16
1737965410000|2025-01-27 08:10:10|402.15|399.45|402.04|399.34|402.15|399.45|402.04|399.34|11
1737965420000|2025-01-27 08:10:20|402.03|399.33|401.87|399.17|402.03|399.33|401.86|399.16|7
1737965430000|2025-01-27 08:10:30|402.03|399.33|402.29|399.59|402.3|399.6|402|399.3|8
1737965440000|2025-01-27 08:10:40|402.17|399.47|402.3|399.6|402.35|399.65|402.15|399.45|11
1737965450000|2025-01-27 08:10:50|402.31|399.61|402.75|400.05|402.76|400.06|402.31|399.61|11
1737965460000|2025-01-27 08:11:00|402.74|400.04|402.83|400.13|402.83|400.13|402.74|400.04|3
1737965470000|2025-01-27 08:11:10|402.69|399.99|402.46|399.76|402.78|400.08|402.46|399.76|8
1737965480000|2025-01-27 08:11:20|402.47|399.77|402.49|399.79|402.51|399.81|402.47|399.77|7
1737965490000|2025-01-27 08:11:30|402.48|399.78|402.42|399.72|402.53|399.83|402.38|399.68|11
1737965500000|2025-01-27 08:11:40|402.38|399.68|402.44|399.74|402.47|399.77|402.36|399.66|7
1737965510000|2025-01-27 08:11:50|402.45|399.75|402.95|400.25|402.95|400.25|402.45|399.75|16
1737965520000|2025-01-27 08:12:00|402.96|400.26|402.92|400.22|402.99|400.29|402.92|400.22|10
1737965530000|2025-01-27 08:12:10|402.93|400.23|402.95|400.25|402.95|400.25|402.93|400.23|3
1737965540000|2025-01-27 08:12:20|402.96|400.26|403.3|400.6|403.3|400.6|402.96|400.26|6
1737965550000|2025-01-27 08:12:30|403.31|400.61|403.4|400.7|403.4|400.7|403.31|400.61|6
1737965560000|2025-01-27 08:12:40|403.41|400.71|403.5|400.8|403.5|400.8|403.41|400.71|4
1737965570000|2025-01-27 08:12:50|403.51|400.81|403.49|400.79|403.52|400.82|403.4|400.7|12
1737965580000|2025-01-27 08:13:00|403.48|400.78|403.38|400.68|403.48|400.78|403.38|400.68|7
1737965590000|2025-01-27 08:13:10|403.3|400.6|403.3|400.6|403.3|400.6|403.21|400.51|5
1737965600000|2025-01-27 08:13:20|403.29|400.59|403.44|400.74|403.44|400.74|403.29|400.59|9
1737965610000|2025-01-27 08:13:30|403.57|400.87|403.58|400.88|403.59|400.89|403.57|400.87|5
1737965620000|2025-01-27 08:13:40|403.59|400.89|403.67|400.97|403.68|400.98|403.59|400.89|7
1737965630000|2025-01-27 08:13:50|403.68|400.98|403.74|401.04|403.74|401.04|403.68|400.98|3
1737965650000|2025-01-27 08:14:10|403.78|401.08|403.89|401.19|403.89|401.19|403.78|401.08|2
1737965660000|2025-01-27 08:14:20|403.88|401.18|403.56|400.86|403.88|401.18|403.56|400.86|10
1737965670000|2025-01-27 08:14:30|403.55|400.85|403.74|401.04|403.74|401.04|403.52|400.82|11
1737965680000|2025-01-27 08:14:40|403.75|401.05|403.65|400.95|403.75|401.05|403.57|400.87|11
1737965700000|2025-01-27 08:15:00|403.52|400.82|403.39|400.69|403.61|400.91|403.39|400.69|11
1737965710000|2025-01-27 08:15:10|403.38|400.68|403.21|400.51|403.38|400.68|403.21|400.51|9
1737965720000|2025-01-27 08:15:20|403.13|400.43|403.16|400.46|403.27|400.57|403.11|400.41|9
1737965730000|2025-01-27 08:15:30|403.18|400.48|403.31|400.61|403.31|400.61|403.18|400.48|3
1737965740000|2025-01-27 08:15:40|403.3|400.6|403.14|400.44|403.3|400.6|403.12|400.42|8
1737965750000|2025-01-27 08:15:50|403.1|400.4|402.96|400.26|403.1|400.4|402.96|400.26|9
1737965760000|2025-01-27 08:16:00|402.81|400.11|402.85|400.15|402.85|400.15|402.8|400.1|3
1737965770000|2025-01-27 08:16:10|402.83|400.13|402.38|399.68|402.83|400.13|402.38|399.68|19
1737965780000|2025-01-27 08:16:20|402.37|399.67|402.44|399.74|402.5|399.8|402.37|399.67|15
1737965790000|2025-01-27 08:16:30|402.39|399.69|402.22|399.52|402.39|399.69|402.22|399.52|12
1737965800000|2025-01-27 08:16:40|402.21|399.51|402.21|399.51|402.23|399.53|402.21|399.51|4
1737965810000|2025-01-27 08:16:50|402.15|399.45|402.12|399.42|402.15|399.45|402.11|399.41|6
1737965820000|2025-01-27 08:17:00|402.11|399.41|402.31|399.61|402.31|399.61|402.06|399.36|18
1737965830000|2025-01-27 08:17:10|402.34|399.64|402.46|399.76|402.62|399.92|402.34|399.64|10
1737965840000|2025-01-27 08:17:20|402.5|399.8|402.54|399.84|402.55|399.85|402.5|399.8|7
1737965850000|2025-01-27 08:17:30|402.59|399.89|402.98|400.28|402.99|400.29|402.59|399.89|10
1737965860000|2025-01-27 08:17:40|402.99|400.29|403.01|400.31|403.01|400.31|402.98|400.28|3
1737965870000|2025-01-27 08:17:50|403.02|400.32|403.14|400.44|403.17|400.47|403.02|400.32|10
1737965880000|2025-01-27 08:18:00|403.01|400.31|402.82|400.12|403.01|400.31|402.82|400.12|15
1737965890000|2025-01-27 08:18:10|402.81|400.11|402.66|399.96|402.83|400.13|402.66|399.96|9
1737965900000|2025-01-27 08:18:20|402.65|399.95|402.46|399.76|402.65|399.95|402.46|399.76|9
1737965910000|2025-01-27 08:18:30|402.43|399.73|402.28|399.58|402.43|399.73|402.28|399.58|13
1737965920000|2025-01-27 08:18:40|402.25|399.55|401.89|399.19|402.25|399.55|401.89|399.19|16
1737965930000|2025-01-27 08:18:50|401.91|399.21|402.07|399.37|402.11|399.41|401.91|399.21|15
1737965940000|2025-01-27 08:19:00|402.06|399.36|402.44|399.74|402.44|399.74|401.95|399.25|16
1737965950000|2025-01-27 08:19:10|402.45|399.75|402.81|400.11|402.81|400.11|402.45|399.75|11
1737965960000|2025-01-27 08:19:20|402.85|400.15|403.08|400.38|403.08|400.38|402.85|400.15|7
1737965970000|2025-01-27 08:19:30|403.07|400.37|403.04|400.34|403.07|400.37|403.04|400.34|4
1737965980000|2025-01-27 08:19:40|403.05|400.35|403.32|400.62|403.33|400.63|403.03|400.33|11
1737965990000|2025-01-27 08:19:50|403.33|400.63|403.51|400.81|403.55|400.85|403.33|400.63|8
1737966000000|2025-01-27 08:20:00|403.52|400.82|403.55|400.85|403.55|400.85|403.52|400.82|3
1737966010000|2025-01-27 08:20:10|403.59|400.89|403.84|401.14|403.86|401.16|403.59|400.89|13
1737966020000|2025-01-27 08:20:20|403.85|401.15|403.5|400.8|403.86|401.16|403.49|400.79|12
1737966030000|2025-01-27 08:20:30|403.51|400.81|403.6|400.9|403.6|400.9|403.5|400.8|15
1737966040000|2025-01-27 08:20:40|403.64|400.94|404.09|401.39|404.1|401.4|403.64|400.94|13
1737966050000|2025-01-27 08:20:50|404.1|401.4|404.11|401.41|404.11|401.41|404.1|401.4|2
1737966060000|2025-01-27 08:21:00|404.12|401.42|404.02|401.32|404.12|401.42|403.97|401.27|5
1737966070000|2025-01-27 08:21:10|404.03|401.33|404.24|401.54|404.25|401.55|404.03|401.33|7
1737966090000|2025-01-27 08:21:30|404.2|401.5|404.19|401.49|404.2|401.5|404.19|401.49|2
1737966100000|2025-01-27 08:21:40|404.2|401.5|404.21|401.51|404.22|401.52|404.2|401.5|4
1737966110000|2025-01-27 08:21:50|404.12|401.42|403.84|401.14|404.13|401.43|403.84|401.14|10
1737966120000|2025-01-27 08:22:00|403.85|401.15|403.86|401.16|403.86|401.16|403.84|401.14|6
1737966130000|2025-01-27 08:22:10|403.85|401.15|404.09|401.39|404.1|401.4|403.85|401.15|15
1737966140000|2025-01-27 08:22:20|404.06|401.36|404.13|401.43|404.13|401.43|404.06|401.36|3
1737966150000|2025-01-27 08:22:30|404.12|401.42|403.75|401.05|404.13|401.43|403.7|401|11
1737966160000|2025-01-27 08:22:40|403.76|401.06|403.62|400.92|403.76|401.06|403.62|400.92|6
1737966170000|2025-01-27 08:22:50|403.6|400.9|403.56|400.86|403.6|400.9|403.56|400.86|7
1737966180000|2025-01-27 08:23:00|403.5|400.8|403.51|400.81|403.52|400.82|403.5|400.8|3
1737966190000|2025-01-27 08:23:10|403.52|400.82|403.62|400.92|403.62|400.92|403.51|400.81|9
1737966200000|2025-01-27 08:23:20|403.63|400.93|403.59|400.89|403.63|400.93|403.58|400.88|6
1737966210000|2025-01-27 08:23:30|403.67|400.97|403.79|401.09|403.79|401.09|403.63|400.93|7
1737966220000|2025-01-27 08:23:40|403.8|401.1|403.83|401.13|403.83|401.13|403.8|401.1|4
1737966230000|2025-01-27 08:23:50|403.84|401.14|403.98|401.28|403.98|401.28|403.84|401.14|2
1737966240000|2025-01-27 08:24:00|403.99|401.29|403.74|401.04|403.99|401.29|403.73|401.03|9
1737966250000|2025-01-27 08:24:10|403.75|401.05|403.75|401.05|403.76|401.06|403.75|401.05|3
1737966260000|2025-01-27 08:24:20|403.76|401.06|403.75|401.05|403.76|401.06|403.74|401.04|7
1737966270000|2025-01-27 08:24:30|403.71|401.01|403.71|401.01|403.72|401.02|403.71|401.01|3
1737966280000|2025-01-27 08:24:40|403.62|400.92|403.64|400.94|403.64|400.94|403.61|400.91|6
1737966290000|2025-01-27 08:24:50|403.63|400.93|403.69|400.99|403.72|401.02|403.63|400.93|7
1737966300000|2025-01-27 08:25:00|403.68|400.98|403.75|401.05|403.84|401.14|403.68|400.98|8
1737966310000|2025-01-27 08:25:10|403.76|401.06|403.84|401.14|403.84|401.14|403.76|401.06|2
1737966320000|2025-01-27 08:25:20|403.85|401.15|404.09|401.39|404.09|401.39|403.85|401.15|7
1737966330000|2025-01-27 08:25:30|404.1|401.4|404.17|401.47|404.17|401.47|404.1|401.4|5
1737966340000|2025-01-27 08:25:40|404.18|401.48|404.4|401.7|404.4|401.7|404.18|401.48|6
1737966350000|2025-01-27 08:25:50|404.44|401.74|404.46|401.76|404.5|401.8|404.43|401.73|11
1737966360000|2025-01-27 08:26:00|404.47|401.77|404.44|401.74|404.47|401.77|404.41|401.71|9
1737966370000|2025-01-27 08:26:10|404.45|401.75|404.42|401.72|404.46|401.76|404.41|401.71|7
1737966380000|2025-01-27 08:26:20|404.43|401.73|404.47|401.77|404.47|401.77|404.43|401.73|5
1737966390000|2025-01-27 08:26:30|404.39|401.69|404.35|401.65|404.39|401.69|404.34|401.64|8
1737966400000|2025-01-27 08:26:40|404.34|401.64|404.2|401.5|404.34|401.64|404.11|401.41|11
1737966410000|2025-01-27 08:26:50|404.22|401.52|404.22|401.52|404.22|401.52|404.22|401.52|1
1737966420000|2025-01-27 08:27:00|404.23|401.53|404.08|401.38|404.27|401.57|404.04|401.34|11
1737966430000|2025-01-27 08:27:10|404.07|401.37|403.9|401.2|404.07|401.37|403.85|401.15|12
1737966440000|2025-01-27 08:27:20|403.89|401.19|403.89|401.19|403.92|401.22|403.86|401.16|8
1737966450000|2025-01-27 08:27:30|403.85|401.15|403.8|401.1|403.85|401.15|403.8|401.1|2
1737966460000|2025-01-27 08:27:40|403.81|401.11|403.71|401.01|403.81|401.11|403.67|400.97|10
1737966470000|2025-01-27 08:27:50|403.73|401.03|403.72|401.02|403.76|401.06|403.72|401.02|5
1737966480000|2025-01-27 08:28:00|403.71|401.01|403.59|400.89|403.72|401.02|403.57|400.87|7
1737966490000|2025-01-27 08:28:10|403.66|400.96|403.71|401.01|403.71|401.01|403.66|400.96|4
1737966500000|2025-01-27 08:28:20|403.72|401.02|404.07|401.37|404.07|401.37|403.72|401.02|8
1737966510000|2025-01-27 08:28:30|404.08|401.38|403.91|401.21|404.09|401.39|403.89|401.19|10
1737966520000|2025-01-27 08:28:40|403.9|401.2|403.59|400.89|403.9|401.2|403.58|400.88|12
1737966530000|2025-01-27 08:28:50|403.58|400.88|403.41|400.71|403.58|400.88|403.41|400.71|9
1737966540000|2025-01-27 08:29:00|403.4|400.7|403.35|400.65|403.41|400.71|403.34|400.64|13
1737966550000|2025-01-27 08:29:10|403.34|400.64|403.08|400.38|403.34|400.64|403.08|400.38|20
1737966560000|2025-01-27 08:29:20|403.07|400.37|403.07|400.37|403.07|400.37|403.06|400.36|3
1737966570000|2025-01-27 08:29:30|403.08|400.38|403.03|400.33|403.08|400.38|403.02|400.32|14
1737966580000|2025-01-27 08:29:40|403.01|400.31|402.94|400.24|403.01|400.31|402.91|400.21|9
1737966590000|2025-01-27 08:29:50|402.95|400.25|402.92|400.22|402.96|400.26|402.92|400.22|4
1737966600000|2025-01-27 08:30:00|402.88|400.18|402.61|399.91|402.88|400.18|402.58|399.88|17
1737966610000|2025-01-27 08:30:10|402.57|399.87|402.44|399.74|402.57|399.87|402.38|399.68|11
1737966620000|2025-01-27 08:30:20|402.41|399.71|402.3|399.6|402.43|399.73|402.3|399.6|12
1737966630000|2025-01-27 08:30:30|402.25|399.55|402.19|399.49|402.31|399.61|402.19|399.49|16
1737966640000|2025-01-27 08:30:40|402.2|399.5|402.04|399.34|402.2|399.5|402.04|399.34|13
1737966650000|2025-01-27 08:30:50|401.9|399.2|401.95|399.25|401.99|399.29|401.9|399.2|8
1737966660000|2025-01-27 08:31:00|401.96|399.26|401.88|399.18|401.96|399.26|401.86|399.16|14
1737966670000|2025-01-27 08:31:10|401.85|399.15|402.05|399.35|402.05|399.35|401.85|399.15|9
1737966680000|2025-01-27 08:31:20|402.04|399.34|402.08|399.38|402.22|399.52|402.04|399.34|12
1737966690000|2025-01-27 08:31:30|402.1|399.4|402.53|399.83|402.53|399.83|402.1|399.4|14
1737966700000|2025-01-27 08:31:40|402.51|399.81|402.18|399.48|402.51|399.81|402.17|399.47|13
1737966720000|2025-01-27 08:32:00|402.22|399.52|402.28|399.58|402.3|399.6|402.22|399.52|4
1737966730000|2025-01-27 08:32:10|402.29|399.59|402.03|399.33|402.3|399.6|402.02|399.32|10
1737966740000|2025-01-27 08:32:20|402.02|399.32|401.59|398.89|402.02|399.32|401.58|398.88|18
1737966750000|2025-01-27 08:32:30|401.58|398.88|401.4|398.7|401.58|398.88|401.4|398.7|10
1737966760000|2025-01-27 08:32:40|401.39|398.69|401.45|398.75|401.45|398.75|401.37|398.67|13
1737966770000|2025-01-27 08:32:50|401.47|398.77|401.41|398.71|401.48|398.78|401.4|398.7|6
1737966780000|2025-01-27 08:33:00|401.42|398.72|401.62|398.92|401.82|399.12|401.42|398.72|12
1737966790000|2025-01-27 08:33:10|401.63|398.93|401.51|398.81|401.68|398.98|401.44|398.74|13
1737966800000|2025-01-27 08:33:20|401.52|398.82|401.55|398.85|401.56|398.86|401.49|398.79|5
1737966810000|2025-01-27 08:33:30|401.35|398.65|401.2|398.5|401.35|398.65|401.2|398.5|10
1737966820000|2025-01-27 08:33:40|401.19|398.49|401.13|398.43|401.19|398.49|401.12|398.42|7
1737966830000|2025-01-27 08:33:50|401.11|398.41|401.07|398.37|401.13|398.43|401.07|398.37|7
1737966840000|2025-01-27 08:34:00|401.14|398.44|400.99|398.29|401.14|398.44|400.99|398.29|12
1737966850000|2025-01-27 08:34:10|401.02|398.32|400.92|398.22|401.02|398.32|400.92|398.22|10
1737966860000|2025-01-27 08:34:20|400.91|398.21|400.75|398.05|400.92|398.22|400.74|398.04|11
1737966870000|2025-01-27 08:34:30|400.74|398.04|400.45|397.75|400.74|398.04|400.45|397.75|6
1737966880000|2025-01-27 08:34:40|400.62|397.92|400.52|397.82|400.63|397.93|400.45|397.75|6
1737966890000|2025-01-27 08:34:50|400.53|397.83|400.53|397.83|400.55|397.85|400.52|397.82|12
1737966900000|2025-01-27 08:35:00|400.5|397.8|400.4|397.7|400.5|397.8|400.4|397.7|9
1737966910000|2025-01-27 08:35:10|400.38|397.68|400.27|397.57|400.38|397.68|400.21|397.51|13
1737966920000|2025-01-27 08:35:20|400.26|397.56|400.12|397.42|400.32|397.62|400.05|397.35|18
1737966930000|2025-01-27 08:35:30|400.15|397.45|400.11|397.41|400.21|397.51|400.1|397.4|13
1737966940000|2025-01-27 08:35:40|400.12|397.42|400.11|397.41|400.15|397.45|400.09|397.39|8
1737966950000|2025-01-27 08:35:50|400.2|397.5|400.27|397.57|400.49|397.79|400.2|397.5|12
1737966960000|2025-01-27 08:36:00|400.26|397.56|400.12|397.42|400.27|397.57|400.11|397.41|9
1737966970000|2025-01-27 08:36:10|400.19|397.49|400.22|397.52|400.22|397.52|400.19|397.49|3
1737966980000|2025-01-27 08:36:20|400.23|397.53|400.19|397.49|400.31|397.61|400.19|397.49|14
1737966990000|2025-01-27 08:36:30|400.15|397.45|400.06|397.36|400.18|397.48|400.06|397.36|10
1737967000000|2025-01-27 08:36:40|400.03|397.33|400.02|397.32|400.05|397.35|399.96|397.26|13
1737967010000|2025-01-27 08:36:50|400.05|397.35|400.2|397.5|400.22|397.52|400.05|397.35|5
1737967020000|2025-01-27 08:37:00|400.21|397.51|400.47|397.77|400.47|397.77|400.21|397.51|10
1737967030000|2025-01-27 08:37:10|400.49|397.79|400.78|398.08|400.79|398.09|400.48|397.78|14
1737967040000|2025-01-27 08:37:20|400.81|398.11|400.76|398.06|400.93|398.23|400.76|398.06|9
1737967060000|2025-01-27 08:37:40|400.8|398.1|400.93|398.23|400.94|398.24|400.8|398.1|8
1737967070000|2025-01-27 08:37:50|400.94|398.24|400.95|398.25|400.95|398.25|400.94|398.24|2
1737967080000|2025-01-27 08:38:00|400.97|398.27|401.41|398.71|401.41|398.71|400.97|398.27|14
1737967090000|2025-01-27 08:38:10|401.42|398.72|401.29|398.59|401.43|398.73|401.28|398.58|4
1737967100000|2025-01-27 08:38:20|401.25|398.55|401.09|398.39|401.25|398.55|401.09|398.39|7
1737967110000|2025-01-27 08:38:30|401.08|398.38|400.79|398.09|401.08|398.38|400.79|398.09|13
1737967120000|2025-01-27 08:38:40|400.78|398.08|400.71|398.01|400.78|398.08|400.71|398.01|5
1737967130000|2025-01-27 08:38:50|400.7|398|400.49|397.79|400.7|398|400.46|397.76|12
1737967140000|2025-01-27 08:39:00|400.5|397.8|400.4|397.7|400.5|397.8|400.4|397.7|3
1737967150000|2025-01-27 08:39:10|400.39|397.69|400.27|397.57|400.39|397.69|400.27|397.57|10
1737967160000|2025-01-27 08:39:20|400.26|397.56|400.08|397.38|400.27|397.57|400.08|397.38|12
1737967170000|2025-01-27 08:39:30|400.07|397.37|400.02|397.32|400.07|397.37|400.01|397.31|6
1737967180000|2025-01-27 08:39:40|400.01|397.31|399.85|397.15|400.02|397.32|399.85|397.15|8
1737967190000|2025-01-27 08:39:50|399.84|397.14|399.86|397.16|399.86|397.16|399.84|397.14|3
1737967200000|2025-01-27 08:40:00|399.87|397.17|400.01|397.31|400.02|397.32|399.87|397.17|11
1737967220000|2025-01-27 08:40:20|400|397.3|399.76|397.06|400|397.3|399.75|397.05|10
1737967240000|2025-01-27 08:40:40|399.77|397.07|399.91|397.21|399.93|397.23|399.77|397.07|7
1737967260000|2025-01-27 08:41:00|399.87|397.17|400.09|397.39|400.09|397.39|399.87|397.17|3
1737967280000|2025-01-27 08:41:20|400.04|397.34|399.94|397.24|400.04|397.34|399.93|397.23|3
1737967290000|2025-01-27 08:41:30|399.93|397.23|399.93|397.23|399.93|397.23|399.91|397.21|5
1737967300000|2025-01-27 08:41:40|399.94|397.24|400.08|397.38|400.08|397.38|399.94|397.24|8
1737967310000|2025-01-27 08:41:50|400.15|397.45|400.36|397.66|400.37|397.67|400.15|397.45|8
1737967330000|2025-01-27 08:42:10|400.31|397.61|399.95|397.25|400.31|397.61|399.95|397.25|17
1737967340000|2025-01-27 08:42:20|399.94|397.24|399.82|397.12|399.94|397.24|399.82|397.12|12
1737967350000|2025-01-27 08:42:30|399.83|397.13|399.82|397.12|399.83|397.13|399.82|397.12|2
1737967360000|2025-01-27 08:42:40|399.83|397.13|399.71|397.01|399.83|397.13|399.71|397.01|5
1737967370000|2025-01-27 08:42:50|399.7|397|399.67|396.97|399.7|397|399.67|396.97|4
1737967380000|2025-01-27 08:43:00|399.66|396.96|399.7|397|399.72|397.02|399.65|396.95|5
1737967390000|2025-01-27 08:43:10|399.69|396.99|399.69|396.99|399.7|397|399.68|396.98|10
1737967400000|2025-01-27 08:43:20|399.74|397.04|399.73|397.03|399.74|397.04|399.73|397.03|2
1737967410000|2025-01-27 08:43:30|399.74|397.04|399.85|397.15|399.85|397.15|399.73|397.03|7
1737967420000|2025-01-27 08:43:40|399.86|397.16|399.87|397.17|399.87|397.17|399.86|397.16|2
1737967430000|2025-01-27 08:43:50|399.88|397.18|400.08|397.38|400.08|397.38|399.88|397.18|4
1737967440000|2025-01-27 08:44:00|400.12|397.42|400.3|397.6|400.3|397.6|400.11|397.41|8
1737967450000|2025-01-27 08:44:10|400.31|397.61|400.3|397.6|400.31|397.61|400.3|397.6|2
1737967460000|2025-01-27 08:44:20|400.31|397.61|400.3|397.6|400.31|397.61|400.3|397.6|2
1737967470000|2025-01-27 08:44:30|400.14|397.44|400.06|397.36|400.17|397.47|400.06|397.36|7
1737967480000|2025-01-27 08:44:40|400.05|397.35|399.88|397.18|400.06|397.36|399.88|397.18|9
1737967490000|2025-01-27 08:44:50|399.87|397.17|399.7|397|399.87|397.17|399.7|397|7
1737967500000|2025-01-27 08:45:00|399.69|396.99|399.67|396.97|399.69|396.99|399.66|396.96|5
1737967510000|2025-01-27 08:45:10|399.66|396.96|399.56|396.86|399.66|396.96|399.56|396.86|4
1737967520000|2025-01-27 08:45:20|399.57|396.87|399.72|397.02|399.72|397.02|399.57|396.87|11
1737967530000|2025-01-27 08:45:30|399.78|397.08|400.14|397.44|400.15|397.45|399.78|397.08|16
1737967540000|2025-01-27 08:45:40|400.15|397.45|400.35|397.65|400.35|397.65|400.15|397.45|15
1737967550000|2025-01-27 08:45:50|400.36|397.66|400.42|397.72|400.43|397.73|400.36|397.66|6
1737967560000|2025-01-27 08:46:00|400.41|397.71|399.99|397.29|400.41|397.71|399.99|397.29|12
1737967570000|2025-01-27 08:46:10|399.98|397.28|399.89|397.19|399.98|397.28|399.86|397.16|9
1737967580000|2025-01-27 08:46:20|399.9|397.2|399.91|397.21|399.91|397.21|399.89|397.19|5
1737967590000|2025-01-27 08:46:30|399.92|397.22|399.85|397.15|400.01|397.31|399.85|397.15|8
1737967600000|2025-01-27 08:46:40|399.84|397.14|399.68|396.98|399.84|397.14|399.68|396.98|8
1737967610000|2025-01-27 08:46:50|399.67|396.97|399.67|396.97|399.67|396.97|399.66|396.96|3
1737967620000|2025-01-27 08:47:00|399.72|397.02|400.23|397.53|400.23|397.53|399.72|397.02|22
1737967630000|2025-01-27 08:47:10|400.24|397.54|400.3|397.6|400.34|397.64|400.24|397.54|10
1737967640000|2025-01-27 08:47:20|400.39|397.69|400.52|397.82|400.52|397.82|400.39|397.69|8
1737967650000|2025-01-27 08:47:30|400.61|397.91|401.01|398.31|401.01|398.31|400.61|397.91|17
1737967660000|2025-01-27 08:47:40|401.02|398.32|401.14|398.44|401.14|398.44|401.02|398.32|17
1737967670000|2025-01-27 08:47:50|401.15|398.45|401.28|398.58|401.28|398.58|401.15|398.45|13
1737967680000|2025-01-27 08:48:00|401.29|398.59|401.1|398.4|401.29|398.59|401.04|398.34|13
1737967690000|2025-01-27 08:48:10|401.11|398.41|401.44|398.74|401.48|398.78|401.11|398.41|14
1737967700000|2025-01-27 08:48:20|401.45|398.75|401.77|399.07|401.77|399.07|401.45|398.75|14
1737967710000|2025-01-27 08:48:30|401.83|399.13|401.92|399.22|401.92|399.22|401.83|399.13|10
1737967720000|2025-01-27 08:48:40|401.93|399.23|402.01|399.31|402.01|399.31|401.93|399.23|12
1737967730000|2025-01-27 08:48:50|402|399.3|401.89|399.19|402.04|399.34|401.86|399.16|12
1737967740000|2025-01-27 08:49:00|401.88|399.18|402.04|399.34|402.05|399.35|401.83|399.13|15
1737967750000|2025-01-27 08:49:10|402.05|399.35|401.82|399.12|402.05|399.35|401.8|399.1|15
1737967760000|2025-01-27 08:49:20|401.83|399.13|401.95|399.25|401.95|399.25|401.83|399.13|12
1737967770000|2025-01-27 08:49:30|401.96|399.26|402.15|399.45|402.15|399.45|401.96|399.26|13
1737967780000|2025-01-27 08:49:40|402.14|399.44|401.95|399.25|402.15|399.45|401.93|399.23|13
1737967790000|2025-01-27 08:49:50|401.96|399.26|401.9|399.2|401.97|399.27|401.81|399.11|15
1737967800000|2025-01-27 08:50:00|401.91|399.21|401.96|399.26|401.96|399.26|401.79|399.09|16
1737967810000|2025-01-27 08:50:10|401.97|399.27|402.15|399.45|402.15|399.45|401.83|399.13|14
1737967820000|2025-01-27 08:50:20|402.16|399.46|402.47|399.77|402.47|399.77|402.16|399.46|14
1737967830000|2025-01-27 08:50:30|402.46|399.76|402.54|399.84|402.54|399.84|402.46|399.76|8
1737967840000|2025-01-27 08:50:40|402.55|399.85|402.58|399.88|402.61|399.91|402.54|399.84|12
1737967850000|2025-01-27 08:50:50|402.59|399.89|402.75|400.05|402.75|400.05|402.59|399.89|11
1737967860000|2025-01-27 08:51:00|402.76|400.06|402.59|399.89|402.76|400.06|402.56|399.86|16
1737967870000|2025-01-27 08:51:10|402.6|399.9|402.9|400.2|402.91|400.21|402.6|399.9|15
1737967880000|2025-01-27 08:51:20|402.91|400.21|402.9|400.2|402.91|400.21|402.85|400.15|11
1737967890000|2025-01-27 08:51:30|402.91|400.21|403.03|400.33|403.04|400.34|402.9|400.2|10
1737967900000|2025-01-27 08:51:40|403.02|400.32|403.24|400.54|403.24|400.54|402.88|400.18|13
1737967910000|2025-01-27 08:51:50|403.25|400.55|403.18|400.48|403.28|400.58|403.11|400.41|12
1737967920000|2025-01-27 08:52:00|403.19|400.49|403.31|400.61|403.31|400.61|403.19|400.49|11
1737967930000|2025-01-27 08:52:10|403.4|400.7|403.23|400.53|403.4|400.7|403.18|400.48|14
1737967940000|2025-01-27 08:52:20|403.24|400.54|403.2|400.5|403.26|400.56|403.16|400.46|12
1737967950000|2025-01-27 08:52:30|403.21|400.51|403.01|400.31|403.22|400.52|402.98|400.28|12
1737967960000|2025-01-27 08:52:40|402.94|400.24|402.95|400.25|402.97|400.27|402.94|400.24|10
1737967970000|2025-01-27 08:52:50|402.94|400.24|402.98|400.28|402.98|400.28|402.94|400.24|7
1737967980000|2025-01-27 08:53:00|402.99|400.29|402.85|400.15|403.08|400.38|402.85|400.15|10
1737967990000|2025-01-27 08:53:10|402.84|400.14|402.83|400.13|402.85|400.15|402.82|400.12|5
1737968000000|2025-01-27 08:53:20|402.82|400.12|402.82|400.12|402.82|400.12|402.81|400.11|3
1737968010000|2025-01-27 08:53:30|402.81|400.11|402.65|399.95|402.82|400.12|402.64|399.94|10
1737968020000|2025-01-27 08:53:40|402.6|399.9|402.58|399.88|402.6|399.9|402.58|399.88|9
1737968030000|2025-01-27 08:53:50|402.55|399.85|402.51|399.81|402.55|399.85|402.44|399.74|8
1737968040000|2025-01-27 08:54:00|402.5|399.8|402.45|399.75|402.5|399.8|402.39|399.69|12
1737968050000|2025-01-27 08:54:10|402.46|399.76|402.42|399.72|402.54|399.84|402.4|399.7|16
1737968060000|2025-01-27 08:54:20|402.41|399.71|402.65|399.95|402.65|399.95|402.4|399.7|8
1737968070000|2025-01-27 08:54:30|402.68|399.98|403.29|400.59|403.29|400.59|402.68|399.98|12
1737968080000|2025-01-27 08:54:40|403.32|400.62|403.32|400.62|403.34|400.64|403.32|400.62|6
1737968090000|2025-01-27 08:54:50|403.33|400.63|403.57|400.87|403.57|400.87|403.33|400.63|5
1737968100000|2025-01-27 08:55:00|403.56|400.86|403.57|400.87|403.57|400.87|403.56|400.86|2
1737968110000|2025-01-27 08:55:10|403.66|400.96|403.69|400.99|403.76|401.06|403.62|400.92|11
1737968120000|2025-01-27 08:55:20|403.68|400.98|403.78|401.08|403.8|401.1|403.68|400.98|6
1737968130000|2025-01-27 08:55:30|403.84|401.14|404.06|401.36|404.06|401.36|403.84|401.14|8
1737968140000|2025-01-27 08:55:40|404.03|401.33|404.03|401.33|404.03|401.33|404.03|401.33|1
1737968150000|2025-01-27 08:55:50|404.05|401.35|404.03|401.33|404.05|401.35|404.03|401.33|2
1737968160000|2025-01-27 08:56:00|403.99|401.29|403.99|401.29|403.99|401.29|403.99|401.29|1
1737968170000|2025-01-27 08:56:10|403.98|401.28|403.99|401.29|403.99|401.29|403.98|401.28|2
1737968180000|2025-01-27 08:56:20|403.98|401.28|403.94|401.24|403.98|401.28|403.94|401.24|3
1737968190000|2025-01-27 08:56:30|403.95|401.25|404.06|401.36|404.06|401.36|403.95|401.25|5
1737968200000|2025-01-27 08:56:40|404.05|401.35|403.89|401.19|404.05|401.35|403.88|401.18|6
1737968210000|2025-01-27 08:56:50|403.9|401.2|403.78|401.08|403.9|401.2|403.76|401.06|14
1737968220000|2025-01-27 08:57:00|403.77|401.07|403.71|401.01|403.82|401.12|403.71|401.01|6
1737968230000|2025-01-27 08:57:10|403.72|401.02|403.85|401.15|403.85|401.15|403.72|401.02|12
1737968240000|2025-01-27 08:57:20|403.91|401.21|403.97|401.27|403.97|401.27|403.9|401.2|6
1737968250000|2025-01-27 08:57:30|403.98|401.28|404|401.3|404|401.3|403.98|401.28|3
1737968260000|2025-01-27 08:57:40|403.99|401.29|404.04|401.34|404.05|401.35|403.88|401.18|15
1737968270000|2025-01-27 08:57:50|404.05|401.35|403.93|401.23|404.05|401.35|403.89|401.19|9
1737968280000|2025-01-27 08:58:00|403.94|401.24|403.85|401.15|403.94|401.24|403.85|401.15|8
1737968290000|2025-01-27 08:58:10|403.99|401.29|403.88|401.18|404.01|401.31|403.88|401.18|6
1737968300000|2025-01-27 08:58:20|403.84|401.14|403.7|401|403.84|401.14|403.69|400.99|16
1737968310000|2025-01-27 08:58:30|403.69|400.99|403.68|400.98|403.69|400.99|403.64|400.94|7
1737968320000|2025-01-27 08:58:40|403.64|400.94|403.45|400.75|403.65|400.95|403.44|400.74|15
1737968330000|2025-01-27 08:58:50|403.49|400.79|403.5|400.8|403.51|400.81|403.49|400.79|3
1737968340000|2025-01-27 08:59:00|403.49|400.79|403.63|400.93|403.63|400.93|403.48|400.78|7
1737968350000|2025-01-27 08:59:10|403.62|400.92|403.83|401.13|403.83|401.13|403.62|400.92|7
1737968360000|2025-01-27 08:59:20|403.75|401.05|403.79|401.09|403.79|401.09|403.69|400.99|6
1737968370000|2025-01-27 08:59:30|403.8|401.1|403.89|401.19|403.89|401.19|403.79|401.09|10
1737968380000|2025-01-27 08:59:40|403.9|401.2|403.93|401.23|403.93|401.23|403.9|401.2|4
1737968390000|2025-01-27 08:59:50|403.94|401.24|403.95|401.25|403.95|401.25|403.94|401.24|2
1737968400000|2025-01-27 09:00:00|404.08|401.38|404.07|401.37|404.15|401.45|404.07|401.37|5
1737968410000|2025-01-27 09:00:10|404.03|401.33|403.83|401.13|404.03|401.33|403.82|401.12|19
1737968420000|2025-01-27 09:00:20|403.82|401.12|403.87|401.17|403.88|401.18|403.61|400.91|23
1737968430000|2025-01-27 09:00:30|403.89|401.19|403.84|401.14|403.96|401.26|403.83|401.13|11
1737968440000|2025-01-27 09:00:40|403.87|401.17|403.78|401.08|403.9|401.2|403.78|401.08|11
1737968450000|2025-01-27 09:00:50|403.77|401.07|403.85|401.15|403.89|401.19|403.72|401.02|16
1737968460000|2025-01-27 09:01:00|403.86|401.16|403.6|400.9|403.86|401.16|403.6|400.9|10
1737968470000|2025-01-27 09:01:10|403.61|400.91|403.35|400.65|403.61|400.91|403.35|400.65|18
1737968480000|2025-01-27 09:01:20|403.33|400.63|403.24|400.54|403.33|400.63|403.2|400.5|12
1737968490000|2025-01-27 09:01:30|403.23|400.53|403.45|400.75|403.45|400.75|403.15|400.45|11
1737968500000|2025-01-27 09:01:40|403.48|400.78|403.54|400.84|403.67|400.97|403.4|400.7|18
1737968510000|2025-01-27 09:01:50|403.55|400.85|403.54|400.84|403.58|400.88|403.51|400.81|8
1737968520000|2025-01-27 09:02:00|403.56|400.86|403.87|401.17|403.88|401.18|403.56|400.86|14
1737968530000|2025-01-27 09:02:10|403.86|401.16|404.17|401.47|404.24|401.54|403.86|401.16|17
1737968540000|2025-01-27 09:02:20|404.16|401.46|404.11|401.41|404.16|401.46|404.11|401.41|4
1737968550000|2025-01-27 09:02:30|404.15|401.45|404.18|401.48|404.18|401.48|404.13|401.43|5
1737968560000|2025-01-27 09:02:40|404.14|401.44|404.05|401.35|404.14|401.44|404.05|401.35|4
1737968570000|2025-01-27 09:02:50|404.23|401.53|404.23|401.53|404.23|401.53|404.23|401.53|1
1737968580000|2025-01-27 09:03:00|404.27|401.57|404.38|401.68|404.38|401.68|404.27|401.57|5
1737968590000|2025-01-27 09:03:10|404.39|401.69|404.32|401.62|404.39|401.69|404.31|401.61|8
1737968600000|2025-01-27 09:03:20|404.31|401.61|404.22|401.52|404.31|401.61|404.18|401.48|6
1737968610000|2025-01-27 09:03:30|404.25|401.55|404.4|401.7|404.42|401.72|404.25|401.55|4
1737968620000|2025-01-27 09:03:40|404.41|401.71|404.37|401.67|404.41|401.71|404.35|401.65|8
1737968630000|2025-01-27 09:03:50|404.38|401.68|404.34|401.64|404.38|401.68|404.32|401.62|7
1737968640000|2025-01-27 09:04:00|404.35|401.65|404.39|401.69|404.39|401.69|404.35|401.65|5
1737968650000|2025-01-27 09:04:10|404.4|401.7|404.49|401.79|404.5|401.8|404.4|401.7|12
1737968660000|2025-01-27 09:04:20|404.48|401.78|404.73|402.03|404.73|402.03|404.42|401.72|14
1737968670000|2025-01-27 09:04:30|404.76|402.06|404.84|402.14|404.84|402.14|404.76|402.06|8
1737968680000|2025-01-27 09:04:40|404.9|402.2|405.05|402.35|405.06|402.36|404.9|402.2|10
1737968690000|2025-01-27 09:04:50|405.04|402.34|405.21|402.51|405.21|402.51|405.04|402.34|7
1737968700000|2025-01-27 09:05:00|405.22|402.52|405.66|402.96|405.66|402.96|405.22|402.52|13
1737968710000|2025-01-27 09:05:10|405.69|402.99|405.71|403.01|405.81|403.11|405.69|402.99|9
1737968720000|2025-01-27 09:05:20|405.7|403|405.67|402.97|405.71|403.01|405.64|402.94|8
1737968730000|2025-01-27 09:05:30|405.68|402.98|405.66|402.96|405.7|403|405.66|402.96|4
1737968740000|2025-01-27 09:05:40|405.65|402.95|405.83|403.13|405.83|403.13|405.65|402.95|10
1737968750000|2025-01-27 09:05:50|405.85|403.15|405.88|403.18|405.88|403.18|405.85|403.15|6
1737968760000|2025-01-27 09:06:00|405.87|403.17|406.01|403.31|406.05|403.35|405.84|403.14|15
1737968770000|2025-01-27 09:06:10|406|403.3|406.06|403.36|406.11|403.41|406|403.3|6
1737968780000|2025-01-27 09:06:20|406.07|403.37|406.2|403.5|406.23|403.53|406|403.3|10
1737968790000|2025-01-27 09:06:30|406.21|403.51|406.2|403.5|406.21|403.51|406.2|403.5|2
1737968800000|2025-01-27 09:06:40|406.19|403.49|406.26|403.56|406.27|403.57|406.1|403.4|7
1737968810000|2025-01-27 09:06:50|406.3|403.6|406.26|403.56|406.3|403.6|406.26|403.56|4
1737968820000|2025-01-27 09:07:00|406.37|403.67|406.36|403.66|406.37|403.67|406.31|403.61|6
1737968830000|2025-01-27 09:07:10|406.37|403.67|406.45|403.75|406.45|403.75|406.37|403.67|7
1737968840000|2025-01-27 09:07:20|406.46|403.76|406.65|403.95|406.65|403.95|406.46|403.76|7
1737968850000|2025-01-27 09:07:30|406.57|403.87|406.62|403.92|406.62|403.92|406.54|403.84|10
1737968860000|2025-01-27 09:07:40|406.63|403.93|406.67|403.97|406.71|404.01|406.63|403.93|6
1737968870000|2025-01-27 09:07:50|406.66|403.96|406.72|404.02|406.72|404.02|406.65|403.95|10
1737968880000|2025-01-27 09:08:00|406.77|404.07|406.79|404.09|406.9|404.2|406.67|403.97|15
1737968890000|2025-01-27 09:08:10|406.8|404.1|406.84|404.14|406.85|404.15|406.8|404.1|4
1737968900000|2025-01-27 09:08:20|406.87|404.17|407.09|404.39|407.14|404.44|406.86|404.16|11
1737968910000|2025-01-27 09:08:30|407.12|404.42|407.3|404.6|407.35|404.65|407.12|404.42|13
1737968920000|2025-01-27 09:08:40|407.29|404.59|407.39|404.69|407.39|404.69|407.29|404.59|6
1737968930000|2025-01-27 09:08:50|407.4|404.7|407.51|404.81|407.52|404.82|407.4|404.7|13
1737968940000|2025-01-27 09:09:00|407.49|404.79|407.35|404.65|407.5|404.8|407.34|404.64|8
1737968950000|2025-01-27 09:09:10|407.33|404.63|407.14|404.44|407.33|404.63|407.06|404.36|12
1737968960000|2025-01-27 09:09:20|407.12|404.42|407.22|404.52|407.22|404.52|407.1|404.4|8
1737968970000|2025-01-27 09:09:30|407.21|404.51|407.29|404.59|407.39|404.69|407.21|404.51|7
1737968980000|2025-01-27 09:09:40|407.31|404.61|407.29|404.59|407.31|404.61|407.25|404.55|8
1737968990000|2025-01-27 09:09:50|407.25|404.55|407.4|404.7|407.4|404.7|407.25|404.55|12
1737969000000|2025-01-27 09:10:00|407.39|404.69|407.27|404.57|407.39|404.69|407.2|404.5|19
1737969010000|2025-01-27 09:10:10|407.26|404.56|407.17|404.47|407.26|404.56|407.13|404.43|13
1737969020000|2025-01-27 09:10:20|407.26|404.56|407.18|404.48|407.3|404.6|407.17|404.47|7
1737969030000|2025-01-27 09:10:30|407.19|404.49|407.03|404.33|407.19|404.49|406.95|404.25|15
1737969040000|2025-01-27 09:10:40|407|404.3|407.04|404.34|407.04|404.34|407|404.3|2
1737969050000|2025-01-27 09:10:50|407.03|404.33|407.16|404.46|407.16|404.46|407.02|404.32|6
1737969060000|2025-01-27 09:11:00|407.18|404.48|407.08|404.38|407.2|404.5|407.07|404.37|9
1737969070000|2025-01-27 09:11:10|406.99|404.29|406.93|404.23|407|404.3|406.93|404.23|5
1737969080000|2025-01-27 09:11:20|406.92|404.22|406.91|404.21|406.93|404.23|406.91|404.21|4
1737969090000|2025-01-27 09:11:30|406.88|404.18|406.85|404.15|406.88|404.18|406.77|404.07|14
1737969100000|2025-01-27 09:11:40|406.84|404.14|406.71|404.01|406.84|404.14|406.71|404.01|8
1737969110000|2025-01-27 09:11:50|406.7|404|406.94|404.24|406.95|404.25|406.7|404|8
1737969120000|2025-01-27 09:12:00|406.95|404.25|406.89|404.19|407.03|404.33|406.88|404.18|16
1737969130000|2025-01-27 09:12:10|406.88|404.18|407.22|404.52|407.25|404.55|406.87|404.17|11
1737969140000|2025-01-27 09:12:20|407.21|404.51|407.21|404.51|407.24|404.54|407.12|404.42|12
1737969150000|2025-01-27 09:12:30|407.17|404.47|407.21|404.51|407.34|404.64|407.17|404.47|9
1737969160000|2025-01-27 09:12:40|407.34|404.64|407.36|404.66|407.37|404.67|407.32|404.62|6
1737969170000|2025-01-27 09:12:50|407.42|404.72|407.44|404.74|407.45|404.75|407.42|404.72|5
1737969180000|2025-01-27 09:13:00|407.42|404.72|407.38|404.68|407.43|404.73|407.36|404.66|8
1737969190000|2025-01-27 09:13:10|407.32|404.62|407.37|404.67|407.37|404.67|407.32|404.62|3
1737969200000|2025-01-27 09:13:20|407.36|404.66|407.28|404.58|407.36|404.66|407.27|404.57|7
1737969210000|2025-01-27 09:13:30|407.27|404.57|407.24|404.54|407.27|404.57|407.23|404.53|6
1737969220000|2025-01-27 09:13:40|407.23|404.53|407.15|404.45|407.23|404.53|407.11|404.41|12
1737969230000|2025-01-27 09:13:50|407.16|404.46|407.09|404.39|407.17|404.47|407.09|404.39|8
1737969240000|2025-01-27 09:14:00|407.08|404.38|406.9|404.2|407.08|404.38|406.85|404.15|15
1737969250000|2025-01-27 09:14:10|406.91|404.21|406.85|404.15|406.91|404.21|406.85|404.15|7
1737969260000|2025-01-27 09:14:20|406.84|404.14|406.93|404.23|406.93|404.23|406.82|404.12|8
1737969270000|2025-01-27 09:14:30|406.92|404.22|406.93|404.23|406.93|404.23|406.92|404.22|6
1737969280000|2025-01-27 09:14:40|406.92|404.22|406.81|404.11|406.92|404.22|406.79|404.09|9
1737969290000|2025-01-27 09:14:50|406.82|404.12|406.97|404.27|406.97|404.27|406.82|404.12|3
1737969300000|2025-01-27 09:15:00|406.98|404.28|406.62|403.92|406.98|404.28|406.6|403.9|26
1737969310000|2025-01-27 09:15:10|406.61|403.91|406.56|403.86|406.61|403.91|406.56|403.86|9
1737969320000|2025-01-27 09:15:20|406.58|403.88|406.57|403.87|406.64|403.94|406.54|403.84|16
1737969330000|2025-01-27 09:15:30|406.56|403.86|406.66|403.96|406.66|403.96|406.48|403.78|12
1737969340000|2025-01-27 09:15:40|406.67|403.97|407.08|404.38|407.08|404.38|406.67|403.97|16
1737969350000|2025-01-27 09:15:50|407.07|404.37|407.24|404.54|407.24|404.54|407.07|404.37|7
1737969360000|2025-01-27 09:16:00|407.25|404.55|407.17|404.47|407.31|404.61|407.08|404.38|13
1737969370000|2025-01-27 09:16:10|407.18|404.48|407.09|404.39|407.19|404.49|407.07|404.37|11
1737969380000|2025-01-27 09:16:20|407.1|404.4|407.09|404.39|407.1|404.4|407.09|404.39|4
1737969390000|2025-01-27 09:16:30|407.1|404.4|407.16|404.46|407.25|404.55|407.1|404.4|6
1737969400000|2025-01-27 09:16:40|407.15|404.45|407.05|404.35|407.15|404.45|407.05|404.35|10
1737969410000|2025-01-27 09:16:50|407.04|404.34|406.79|404.09|407.04|404.34|406.79|404.09|16
1737969420000|2025-01-27 09:17:00|406.78|404.08|406.73|404.03|406.8|404.1|406.68|403.98|14
1737969430000|2025-01-27 09:17:10|406.76|404.06|407|404.3|407.07|404.37|406.76|404.06|13
1737969440000|2025-01-27 09:17:20|407.01|404.31|407.01|404.31|407.01|404.31|406.97|404.27|7
1737969450000|2025-01-27 09:17:30|407.02|404.32|407.22|404.52|407.22|404.52|407.02|404.32|8
1737969460000|2025-01-27 09:17:40|407.23|404.53|407.14|404.44|407.23|404.53|407.12|404.42|10
1737969470000|2025-01-27 09:17:50|407.15|404.45|407.26|404.56|407.26|404.56|407.15|404.45|5
1737969480000|2025-01-27 09:18:00|407.27|404.57|407.15|404.45|407.27|404.57|407.15|404.45|7
1737969490000|2025-01-27 09:18:10|407.11|404.41|407.03|404.33|407.15|404.45|407.03|404.33|7
1737969500000|2025-01-27 09:18:20|407.02|404.32|406.97|404.27|407.02|404.32|406.97|404.27|6
1737969510000|2025-01-27 09:18:30|406.96|404.26|406.7|404|406.96|404.26|406.69|403.99|10
1737969520000|2025-01-27 09:18:40|406.69|403.99|406.61|403.91|406.69|403.99|406.61|403.91|10
1737969530000|2025-01-27 09:18:50|406.58|403.88|406.7|404|406.7|404|406.55|403.85|12
1737969540000|2025-01-27 09:19:00|406.84|404.14|407.16|404.46|407.16|404.46|406.84|404.14|7
1737969550000|2025-01-27 09:19:10|407.12|404.42|407.05|404.35|407.12|404.42|407.04|404.34|5
1737969560000|2025-01-27 09:19:20|407.04|404.34|407.05|404.35|407.05|404.35|407.03|404.33|5
1737969570000|2025-01-27 09:19:30|406.96|404.26|406.92|404.22|407.02|404.32|406.89|404.19|14
1737969580000|2025-01-27 09:19:40|406.91|404.21|406.7|404|406.91|404.21|406.7|404|13
1737969590000|2025-01-27 09:19:50|406.71|404.01|406.65|403.95|406.72|404.02|406.6|403.9|8
1737969600000|2025-01-27 09:20:00|406.66|403.96|406.59|403.89|406.66|403.96|406.59|403.89|4
1737969610000|2025-01-27 09:20:10|406.55|403.85|406.55|403.85|406.55|403.85|406.55|403.85|1
1737969620000|2025-01-27 09:20:20|406.5|403.8|406.43|403.73|406.51|403.81|406.4|403.7|11
1737969630000|2025-01-27 09:20:30|406.41|403.71|406.25|403.55|406.42|403.72|406.25|403.55|13
1737969640000|2025-01-27 09:20:40|406.22|403.52|406.11|403.41|406.22|403.52|406.11|403.41|8
1737969650000|2025-01-27 09:20:50|406.1|403.4|406.06|403.36|406.1|403.4|406.06|403.36|9
1737969660000|2025-01-27 09:21:00|406.05|403.35|405.6|402.9|406.06|403.36|405.57|402.87|25
1737969670000|2025-01-27 09:21:10|405.59|402.89|405.6|402.9|405.68|402.98|405.58|402.88|9
1737969680000|2025-01-27 09:21:20|405.59|402.89|405.56|402.86|405.59|402.89|405.55|402.85|7
1737969690000|2025-01-27 09:21:30|405.55|402.85|405.33|402.63|405.55|402.85|405.33|402.63|18
1737969700000|2025-01-27 09:21:40|405.32|402.62|405.31|402.61|405.35|402.65|405.29|402.59|7
1737969710000|2025-01-27 09:21:50|405.3|402.6|405.28|402.58|405.3|402.6|405.28|402.58|3
1737969720000|2025-01-27 09:22:00|405.27|402.57|405.23|402.53|405.27|402.57|405.22|402.52|8
1737969730000|2025-01-27 09:22:10|405.22|402.52|405.17|402.47|405.36|402.66|405.17|402.47|11
1737969740000|2025-01-27 09:22:20|405.19|402.49|405.05|402.35|405.19|402.49|405.04|402.34|15
1737969750000|2025-01-27 09:22:30|405.04|402.34|405|402.3|405.07|402.37|404.98|402.28|10
1737969760000|2025-01-27 09:22:40|404.99|402.29|404.9|402.2|404.99|402.29|404.84|402.14|15
1737969770000|2025-01-27 09:22:50|404.84|402.14|404.97|402.27|404.98|402.28|404.84|402.14|13
1737969780000|2025-01-27 09:23:00|404.96|402.26|404.9|402.2|404.98|402.28|404.84|402.14|18
1737969790000|2025-01-27 09:23:10|404.89|402.19|404.84|402.14|404.89|402.19|404.84|402.14|7
1737969800000|2025-01-27 09:23:20|404.81|402.11|404.79|402.09|404.81|402.11|404.74|402.04|8
1737969810000|2025-01-27 09:23:30|404.83|402.13|404.78|402.08|404.88|402.18|404.74|402.04|12
1737969820000|2025-01-27 09:23:40|404.77|402.07|404.81|402.11|404.86|402.16|404.77|402.07|9
1737969830000|2025-01-27 09:23:50|404.78|402.08|404.82|402.12|404.82|402.12|404.78|402.08|5
1737969840000|2025-01-27 09:24:00|404.91|402.21|405.13|402.43|405.2|402.5|404.91|402.21|8
1737969850000|2025-01-27 09:24:10|405.12|402.42|404.91|402.21|405.14|402.44|404.91|402.21|17
1737969860000|2025-01-27 09:24:20|404.9|402.2|404.73|402.03|404.9|402.2|404.72|402.02|17
1737969870000|2025-01-27 09:24:30|404.71|402.01|404.67|401.97|404.72|402.02|404.67|401.97|6
1737969880000|2025-01-27 09:24:40|404.63|401.93|404.57|401.87|404.63|401.93|404.57|401.87|8
1737969890000|2025-01-27 09:24:50|404.56|401.86|404.46|401.76|404.56|401.86|404.44|401.74|10
1737969900000|2025-01-27 09:25:00|404.45|401.75|404.53|401.83|404.57|401.87|404.43|401.73|11
1737969910000|2025-01-27 09:25:10|404.55|401.85|404.81|402.11|404.81|402.11|404.54|401.84|11
1737969920000|2025-01-27 09:25:20|404.84|402.14|404.71|402.01|404.84|402.14|404.71|402.01|11
1737969930000|2025-01-27 09:25:30|404.7|402|404.61|401.91|404.7|402|404.61|401.91|8
1737969940000|2025-01-27 09:25:40|404.62|401.92|404.51|401.81|404.62|401.92|404.5|401.8|8
1737969950000|2025-01-27 09:25:50|404.5|401.8|404.4|401.7|404.5|401.8|404.4|401.7|10
1737969960000|2025-01-27 09:26:00|404.36|401.66|404.11|401.41|404.37|401.67|404.05|401.35|15
1737969970000|2025-01-27 09:26:10|404.07|401.37|403.94|401.24|404.07|401.37|403.94|401.24|10
1737969980000|2025-01-27 09:26:20|403.91|401.21|403.98|401.28|404|401.3|403.91|401.21|5
1737969990000|2025-01-27 09:26:30|404|401.3|404.01|401.31|404.05|401.35|404|401.3|7
1737970000000|2025-01-27 09:26:40|404|401.3|403.95|401.25|404|401.3|403.95|401.25|7
1737970010000|2025-01-27 09:26:50|403.94|401.24|403.78|401.08|403.94|401.24|403.78|401.08|9
1737970020000|2025-01-27 09:27:00|403.77|401.07|403.94|401.24|403.96|401.26|403.75|401.05|9
1737970030000|2025-01-27 09:27:10|403.9|401.2|403.78|401.08|403.91|401.21|403.77|401.07|8
1737970040000|2025-01-27 09:27:20|403.8|401.1|403.78|401.08|403.8|401.1|403.74|401.04|6
1737970050000|2025-01-27 09:27:30|403.82|401.12|403.93|401.23|403.93|401.23|403.82|401.12|6
1737970060000|2025-01-27 09:27:40|403.92|401.22|403.89|401.19|403.92|401.22|403.82|401.12|11
1737970070000|2025-01-27 09:27:50|403.9|401.2|403.83|401.13|403.9|401.2|403.83|401.13|7
1737970080000|2025-01-27 09:28:00|403.89|401.19|403.99|401.29|403.99|401.29|403.89|401.19|3
1737970090000|2025-01-27 09:28:10|403.98|401.28|403.83|401.13|403.98|401.28|403.83|401.13|12
1737970100000|2025-01-27 09:28:20|403.84|401.14|403.74|401.04|403.86|401.16|403.73|401.03|9
1737970110000|2025-01-27 09:28:30|403.76|401.06|403.77|401.07|403.81|401.11|403.76|401.06|5
1737970120000|2025-01-27 09:28:40|403.76|401.06|403.84|401.14|403.84|401.14|403.76|401.06|3
1737970130000|2025-01-27 09:28:50|403.83|401.13|404.08|401.38|404.08|401.38|403.73|401.03|12
1737970140000|2025-01-27 09:29:00|404.09|401.39|403.97|401.27|404.09|401.39|403.93|401.23|13
1737970150000|2025-01-27 09:29:10|403.96|401.26|403.86|401.16|403.96|401.26|403.86|401.16|8
1737970160000|2025-01-27 09:29:20|403.85|401.15|403.88|401.18|403.95|401.25|403.84|401.14|8
1737970170000|2025-01-27 09:29:30|403.8|401.1|403.76|401.06|403.8|401.1|403.76|401.06|7
1737970180000|2025-01-27 09:29:40|403.75|401.05|403.29|400.59|403.75|401.05|403.29|400.59|15
1737970190000|2025-01-27 09:29:50|403.27|400.57|403.2|400.5|403.27|400.57|403.19|400.49|10
1737970200000|2025-01-27 09:30:00|403.19|400.49|403.05|400.35|403.19|400.49|403.05|400.35|4
1737970210000|2025-01-27 09:30:10|403.04|400.34|403.56|400.86|403.56|400.86|403.04|400.34|10
1737970220000|2025-01-27 09:30:20|403.58|400.88|403.56|400.86|403.69|400.99|403.55|400.85|15
1737970230000|2025-01-27 09:30:30|403.53|400.83|403.55|400.85|403.61|400.91|403.5|400.8|12
1737970240000|2025-01-27 09:30:40|403.56|400.86|403.63|400.93|403.63|400.93|403.51|400.81|13
1737970250000|2025-01-27 09:30:50|403.59|400.89|403.59|400.89|403.71|401.01|403.59|400.89|11
1737970260000|2025-01-27 09:31:00|403.6|400.9|403.29|400.59|403.6|400.9|403.29|400.59|18
1737970270000|2025-01-27 09:31:10|403.3|400.6|403.08|400.38|403.3|400.6|403.07|400.37|13
1737970280000|2025-01-27 09:31:20|403.1|400.4|403.09|400.39|403.1|400.4|403.04|400.34|12
1737970290000|2025-01-27 09:31:30|403.13|400.43|403.49|400.79|403.76|401.06|403.13|400.43|18
1737970300000|2025-01-27 09:31:40|403.5|400.8|403.37|400.67|403.5|400.8|403.35|400.65|8
1737970310000|2025-01-27 09:31:50|403.41|400.71|403.44|400.74|403.51|400.81|403.41|400.71|7
1737970320000|2025-01-27 09:32:00|403.4|400.7|403.4|400.7|403.4|400.7|403.34|400.64|7
1737970330000|2025-01-27 09:32:10|403.41|400.71|403.27|400.57|403.42|400.72|403.26|400.56|9
1737970340000|2025-01-27 09:32:20|403.29|400.59|403.45|400.75|403.45|400.75|403.26|400.56|11
1737970350000|2025-01-27 09:32:30|403.46|400.76|403.47|400.77|403.47|400.77|403.4|400.7|12
1737970360000|2025-01-27 09:32:40|403.5|400.8|403.59|400.89|403.63|400.93|403.5|400.8|12
1737970370000|2025-01-27 09:32:50|403.6|400.9|403.62|400.92|403.68|400.98|403.6|400.9|9
1737970380000|2025-01-27 09:33:00|403.48|400.78|403.42|400.72|403.49|400.79|403.37|400.67|11
1737970390000|2025-01-27 09:33:10|403.32|400.62|403.57|400.87|403.57|400.87|403.32|400.62|14
1737970400000|2025-01-27 09:33:20|403.54|400.84|404.01|401.31|404.02|401.32|403.54|400.84|14
1737970410000|2025-01-27 09:33:30|404.02|401.32|403.99|401.29|404.05|401.35|403.99|401.29|8
1737970420000|2025-01-27 09:33:40|403.95|401.25|404|401.3|404|401.3|403.95|401.25|6
1737970430000|2025-01-27 09:33:50|404.01|401.31|403.94|401.24|404.08|401.38|403.92|401.22|14
1737970440000|2025-01-27 09:34:00|403.97|401.27|404.13|401.43|404.13|401.43|403.97|401.27|14
1737970450000|2025-01-27 09:34:10|404.12|401.42|404.12|401.42|404.12|401.42|404.12|401.42|1
1737970460000|2025-01-27 09:34:20|404.13|401.43|404.17|401.47|404.17|401.47|404.13|401.43|4
1737970470000|2025-01-27 09:34:30|404.16|401.46|404.13|401.43|404.21|401.51|404.02|401.32|16
1737970480000|2025-01-27 09:34:40|404.12|401.42|404.03|401.33|404.13|401.43|404.03|401.33|6
1737970490000|2025-01-27 09:34:50|404.04|401.34|404.11|401.41|404.11|401.41|404.04|401.34|8
1737970500000|2025-01-27 09:35:00|404.12|401.42|403.8|401.1|404.12|401.42|403.8|401.1|18
1737970510000|2025-01-27 09:35:10|403.81|401.11|403.78|401.08|403.87|401.17|403.78|401.08|14
1737970520000|2025-01-27 09:35:20|403.75|401.05|403.66|400.96|403.77|401.07|403.66|400.96|12
1737970530000|2025-01-27 09:35:30|403.67|400.97|403.46|400.76|403.69|400.99|403.44|400.74|12
1737970540000|2025-01-27 09:35:40|403.45|400.75|403.69|400.99|403.69|400.99|403.39|400.69|18
1737970550000|2025-01-27 09:35:50|403.66|400.96|403.61|400.91|403.69|400.99|403.59|400.89|9
1737970560000|2025-01-27 09:36:00|403.56|400.86|403.56|400.86|403.62|400.92|403.51|400.81|13
1737970570000|2025-01-27 09:36:10|403.57|400.87|403.83|401.13|403.83|401.13|403.57|400.87|7
1737970580000|2025-01-27 09:36:20|403.89|401.19|404.15|401.45|404.15|401.45|403.89|401.19|9
1737970590000|2025-01-27 09:36:30|404.14|401.44|404.28|401.58|404.29|401.59|404.07|401.37|12
1737970600000|2025-01-27 09:36:40|404.35|401.65|404.54|401.84|404.55|401.85|404.35|401.65|9
1737970610000|2025-01-27 09:36:50|404.55|401.85|404.49|401.79|404.55|401.85|404.42|401.72|12
1737970620000|2025-01-27 09:37:00|404.5|401.8|404.33|401.63|404.51|401.81|404.33|401.63|17
1737970630000|2025-01-27 09:37:10|404.36|401.66|404.46|401.76|404.46|401.76|404.32|401.62|14
1737970640000|2025-01-27 09:37:20|404.31|401.61|404.41|401.71|404.41|401.71|404.31|401.61|10
1737970650000|2025-01-27 09:37:30|404.43|401.73|404.63|401.93|404.63|401.93|404.43|401.73|12
1737970660000|2025-01-27 09:37:40|404.64|401.94|404.61|401.91|404.65|401.95|404.56|401.86|10
1737970670000|2025-01-27 09:37:50|404.62|401.92|404.59|401.89|404.62|401.92|404.57|401.87|5
1737970680000|2025-01-27 09:38:00|404.6|401.9|404.92|402.22|404.92|402.22|404.6|401.9|12
1737970690000|2025-01-27 09:38:10|404.95|402.25|405.17|402.47|405.17|402.47|404.95|402.25|13
1737970700000|2025-01-27 09:38:20|405.18|402.48|405.13|402.43|405.19|402.49|405.11|402.41|6
1737970710000|2025-01-27 09:38:30|405.14|402.44|405.06|402.36|405.17|402.47|405.06|402.36|7
1737970720000|2025-01-27 09:38:40|405.07|402.37|405.08|402.38|405.09|402.39|405.07|402.37|4
1737970730000|2025-01-27 09:38:50|405.04|402.34|405.09|402.39|405.09|402.39|405.04|402.34|8
1737970740000|2025-01-27 09:39:00|405.1|402.4|405.4|402.7|405.4|402.7|405.1|402.4|9
1737970750000|2025-01-27 09:39:10|405.36|402.66|405.27|402.57|405.37|402.67|405.27|402.57|5
1737970760000|2025-01-27 09:39:20|405.26|402.56|405.26|402.56|405.26|402.56|405.22|402.52|9
1737970770000|2025-01-27 09:39:30|405.27|402.57|405.4|402.7|405.4|402.7|405.26|402.56|13
1737970780000|2025-01-27 09:39:40|405.41|402.71|405.39|402.69|405.42|402.72|405.38|402.68|6
1737970790000|2025-01-27 09:39:50|405.4|402.7|405.41|402.71|405.41|402.71|405.4|402.7|4
1737970800000|2025-01-27 09:40:00|405.42|402.72|405.48|402.78|405.48|402.78|405.42|402.72|9
1737970810000|2025-01-27 09:40:10|405.49|402.79|405.53|402.83|405.53|402.83|405.43|402.73|10
1737970820000|2025-01-27 09:40:20|405.54|402.84|405.51|402.81|405.57|402.87|405.49|402.79|10
1737970830000|2025-01-27 09:40:30|405.52|402.82|405.5|402.8|405.54|402.84|405.5|402.8|6
1737970840000|2025-01-27 09:40:40|405.51|402.81|405.2|402.5|405.52|402.82|405.2|402.5|12
1737970850000|2025-01-27 09:40:50|405.19|402.49|405.24|402.54|405.26|402.56|405.17|402.47|10
1737970860000|2025-01-27 09:41:00|405.25|402.55|405.33|402.63|405.33|402.63|405.25|402.55|8
1737970870000|2025-01-27 09:41:10|405.34|402.64|405.46|402.76|405.46|402.76|405.34|402.64|5
1737970880000|2025-01-27 09:41:20|405.42|402.72|405.4|402.7|405.43|402.73|405.35|402.65|10
1737970890000|2025-01-27 09:41:30|405.41|402.71|405.25|402.55|405.41|402.71|405.25|402.55|8
1737970900000|2025-01-27 09:41:40|405.26|402.56|405.27|402.57|405.28|402.58|405.26|402.56|7
1737970910000|2025-01-27 09:41:50|405.3|402.6|405.3|402.6|405.34|402.64|405.28|402.58|5
1737970920000|2025-01-27 09:42:00|405.31|402.61|405.2|402.5|405.31|402.61|405.18|402.48|10
1737970930000|2025-01-27 09:42:10|405.21|402.51|405.17|402.47|405.22|402.52|405.15|402.45|6
1737970940000|2025-01-27 09:42:20|405.18|402.48|405.04|402.34|405.18|402.48|405.04|402.34|6
1737970950000|2025-01-27 09:42:30|405|402.3|404.87|402.17|405|402.3|404.87|402.17|10
1737970960000|2025-01-27 09:42:40|404.86|402.16|404.86|402.16|404.86|402.16|404.81|402.11|6
1737970970000|2025-01-27 09:42:50|404.87|402.17|404.95|402.25|404.95|402.25|404.87|402.17|7
1737970980000|2025-01-27 09:43:00|404.93|402.23|404.88|402.18|404.93|402.23|404.86|402.16|5
1737970990000|2025-01-27 09:43:10|404.9|402.2|404.89|402.19|404.91|402.21|404.85|402.15|8
1737971000000|2025-01-27 09:43:20|404.9|402.2|405.05|402.35|405.06|402.36|404.9|402.2|10
1737971010000|2025-01-27 09:43:30|405.06|402.36|405.05|402.35|405.06|402.36|405.03|402.33|3
1737971020000|2025-01-27 09:43:40|404.97|402.27|404.91|402.21|404.98|402.28|404.9|402.2|7
1737971030000|2025-01-27 09:43:50|404.87|402.17|404.88|402.18|404.88|402.18|404.86|402.16|4
1737971040000|2025-01-27 09:44:00|404.89|402.19|404.92|402.22|404.94|402.24|404.89|402.19|12
1737971050000|2025-01-27 09:44:10|404.94|402.24|404.87|402.17|404.94|402.24|404.87|402.17|5
1737971060000|2025-01-27 09:44:20|404.83|402.13|404.77|402.07|404.83|402.13|404.77|402.07|6
1737971070000|2025-01-27 09:44:30|404.76|402.06|404.67|401.97|404.76|402.06|404.67|401.97|3
1737971080000|2025-01-27 09:44:40|404.7|402|404.71|402.01|404.71|402.01|404.66|401.96|9
1737971090000|2025-01-27 09:44:50|404.72|402.02|404.73|402.03|404.73|402.03|404.72|402.02|2
1737971100000|2025-01-27 09:45:00|404.74|402.04|404.71|402.01|404.75|402.05|404.71|402.01|3
1737971110000|2025-01-27 09:45:10|404.72|402.02|404.74|402.04|404.74|402.04|404.72|402.02|3
1737971120000|2025-01-27 09:45:20|404.75|402.05|404.69|401.99|404.76|402.06|404.65|401.95|7
1737971130000|2025-01-27 09:45:30|404.68|401.98|404.63|401.93|404.68|401.98|404.62|401.92|8
1737971140000|2025-01-27 09:45:40|404.61|401.91|404.33|401.63|404.62|401.92|404.33|401.63|15
1737971150000|2025-01-27 09:45:50|404.29|401.59|404.18|401.48|404.3|401.6|404.18|401.48|10
1737971160000|2025-01-27 09:46:00|404.19|401.49|404.41|401.71|404.41|401.71|404.19|401.49|11
1737971170000|2025-01-27 09:46:10|404.4|401.7|404.71|402.01|404.71|402.01|404.4|401.7|9
1737971180000|2025-01-27 09:46:20|404.73|402.03|404.95|402.25|404.95|402.25|404.73|402.03|9
1737971190000|2025-01-27 09:46:30|404.96|402.26|404.9|402.2|404.96|402.26|404.88|402.18|7
1737971200000|2025-01-27 09:46:40|404.91|402.21|404.94|402.24|404.94|402.24|404.91|402.21|4
1737971210000|2025-01-27 09:46:50|404.95|402.25|405.14|402.44|405.16|402.46|404.95|402.25|10
1737971220000|2025-01-27 09:47:00|405.15|402.45|405.23|402.53|405.3|402.6|405.15|402.45|9
1737971230000|2025-01-27 09:47:10|405.24|402.54|405.19|402.49|405.26|402.56|405.19|402.49|7
1737971240000|2025-01-27 09:47:20|405.13|402.43|404.96|402.26|405.14|402.44|404.96|402.26|11
1737971250000|2025-01-27 09:47:30|404.95|402.25|404.77|402.07|404.95|402.25|404.73|402.03|18
1737971260000|2025-01-27 09:47:40|404.76|402.06|404.7|402|404.76|402.06|404.66|401.96|14
1737971280000|2025-01-27 09:48:00|404.64|401.94|404.66|401.96|404.68|401.98|404.6|401.9|9
1737971290000|2025-01-27 09:48:10|404.67|401.97|404.71|402.01|404.71|402.01|404.67|401.97|5
1737971300000|2025-01-27 09:48:20|404.7|402|405.07|402.37|405.07|402.37|404.7|402|16
1737971310000|2025-01-27 09:48:30|405.08|402.38|405.24|402.54|405.24|402.54|405.08|402.38|8
1737971320000|2025-01-27 09:48:40|405.25|402.55|405.36|402.66|405.36|402.66|405.25|402.55|8
1737971330000|2025-01-27 09:48:50|405.46|402.76|405.45|402.75|405.47|402.77|405.43|402.73|5
1737971340000|2025-01-27 09:49:00|405.46|402.76|405.46|402.76|405.46|402.76|405.46|402.76|1
1737971350000|2025-01-27 09:49:10|405.47|402.77|405.5|402.8|405.5|402.8|405.47|402.77|9
1737971360000|2025-01-27 09:49:20|405.51|402.81|405.52|402.82|405.52|402.82|405.51|402.81|2
1737971370000|2025-01-27 09:49:30|405.48|402.78|405.49|402.79|405.53|402.83|405.48|402.78|7
1737971380000|2025-01-27 09:49:40|405.45|402.75|405.42|402.72|405.46|402.76|405.39|402.69|7
1737971390000|2025-01-27 09:49:50|405.43|402.73|405.44|402.74|405.45|402.75|405.43|402.73|5
1737971400000|2025-01-27 09:50:00|405.43|402.73|405.18|402.48|405.43|402.73|405.17|402.47|18
1737971410000|2025-01-27 09:50:10|405.16|402.46|404.97|402.27|405.16|402.46|404.97|402.27|13
1737971420000|2025-01-27 09:50:20|404.93|402.23|405.16|402.46|405.16|402.46|404.92|402.22|11
1737971430000|2025-01-27 09:50:30|405.17|402.47|405.47|402.77|405.47|402.77|405.17|402.47|8
1737971440000|2025-01-27 09:50:40|405.5|402.8|405.48|402.78|405.51|402.81|405.45|402.75|9
1737971450000|2025-01-27 09:50:50|405.43|402.73|405.37|402.67|405.44|402.74|405.34|402.64|8
1737971460000|2025-01-27 09:51:00|405.38|402.68|405.49|402.79|405.49|402.79|405.38|402.68|9
1737971470000|2025-01-27 09:51:10|405.5|402.8|405.46|402.76|405.5|402.8|405.43|402.73|9
1737971480000|2025-01-27 09:51:20|405.47|402.77|405.7|403|405.7|403|405.47|402.77|15
1737971490000|2025-01-27 09:51:30|405.71|403.01|405.91|403.21|405.93|403.23|405.71|403.01|11
1737971500000|2025-01-27 09:51:40|405.86|403.16|406.1|403.4|406.1|403.4|405.86|403.16|5
1737971510000|2025-01-27 09:51:50|406.11|403.41|406.13|403.43|406.13|403.43|406.11|403.41|5
1737971520000|2025-01-27 09:52:00|406.14|403.44|406.04|403.34|406.14|403.44|406.02|403.32|8
1737971530000|2025-01-27 09:52:10|406.05|403.35|406.08|403.38|406.08|403.38|406.05|403.35|4
1737971540000|2025-01-27 09:52:20|405.98|403.28|405.99|403.29|405.99|403.29|405.95|403.25|6
1737971550000|2025-01-27 09:52:30|406|403.3|406|403.3|406.02|403.32|405.96|403.26|8
1737971560000|2025-01-27 09:52:40|405.97|403.27|405.99|403.29|405.99|403.29|405.97|403.27|3
1737971570000|2025-01-27 09:52:50|406|403.3|406.01|403.31|406.01|403.31|406|403.3|2
1737971580000|2025-01-27 09:53:00|406.02|403.32|405.99|403.29|406.02|403.32|405.98|403.28|5
1737971590000|2025-01-27 09:53:10|405.94|403.24|406.1|403.4|406.11|403.41|405.91|403.21|12
1737971600000|2025-01-27 09:53:20|406.11|403.41|406.16|403.46|406.16|403.46|406.11|403.41|6
1737971610000|2025-01-27 09:53:30|406.1|403.4|406.27|403.57|406.29|403.59|406.1|403.4|11
1737971620000|2025-01-27 09:53:40|406.31|403.61|406.35|403.65|406.35|403.65|406.31|403.61|7
1737971630000|2025-01-27 09:53:50|406.39|403.69|406.71|404.01|406.73|404.03|406.39|403.69|15
1737971640000|2025-01-27 09:54:00|406.56|403.86|406.51|403.81|406.56|403.86|406.38|403.68|6
1737971650000|2025-01-27 09:54:10|406.46|403.76|406.47|403.77|406.47|403.77|406.46|403.76|4
1737971660000|2025-01-27 09:54:20|406.46|403.76|406.46|403.76|406.47|403.77|406.46|403.76|3
1737971670000|2025-01-27 09:54:30|406.42|403.72|406.39|403.69|406.43|403.73|406.36|403.66|8
1737971680000|2025-01-27 09:54:40|406.38|403.68|406.62|403.92|406.62|403.92|406.38|403.68|8
1737971690000|2025-01-27 09:54:50|406.63|403.93|406.59|403.89|406.63|403.93|406.59|403.89|2
1737971700000|2025-01-27 09:55:00|406.55|403.85|406.5|403.8|406.61|403.91|406.48|403.78|8
1737971710000|2025-01-27 09:55:10|406.47|403.77|406.47|403.77|406.47|403.77|406.46|403.76|5
1737971720000|2025-01-27 09:55:20|406.49|403.79|406.45|403.75|406.52|403.82|406.45|403.75|7
1737971730000|2025-01-27 09:55:30|406.46|403.76|406.38|403.68|406.47|403.77|406.38|403.68|6
1737971740000|2025-01-27 09:55:40|406.35|403.65|406.25|403.55|406.35|403.65|406.2|403.5|9
1737971750000|2025-01-27 09:55:50|406.26|403.56|406.22|403.52|406.26|403.56|406.21|403.51|6
1737971760000|2025-01-27 09:56:00|406.23|403.53|406.29|403.59|406.29|403.59|406.23|403.53|7
1737971770000|2025-01-27 09:56:10|406.28|403.58|406.25|403.55|406.28|403.58|406.23|403.53|4
1737971780000|2025-01-27 09:56:20|406.2|403.5|406.2|403.5|406.22|403.52|406.14|403.44|7
1737971800000|2025-01-27 09:56:40|406.21|403.51|406.24|403.54|406.24|403.54|406.21|403.51|2
1737971810000|2025-01-27 09:56:50|406.25|403.55|406.24|403.54|406.32|403.62|406.24|403.54|5
1737971820000|2025-01-27 09:57:00|406.25|403.55|406.2|403.5|406.25|403.55|406.15|403.45|8
1737971830000|2025-01-27 09:57:10|406.21|403.51|406.31|403.61|406.31|403.61|406.21|403.51|6
1737971840000|2025-01-27 09:57:20|406.32|403.62|406.33|403.63|406.33|403.63|406.32|403.62|2
1737971850000|2025-01-27 09:57:30|406.34|403.64|406.35|403.65|406.35|403.65|406.34|403.64|2
1737971860000|2025-01-27 09:57:40|406.36|403.66|406.15|403.45|406.36|403.66|406.15|403.45|12
1737971870000|2025-01-27 09:57:50|406.16|403.46|406.1|403.4|406.16|403.46|406.1|403.4|6
1737971880000|2025-01-27 09:58:00|406.11|403.41|406.13|403.43|406.13|403.43|406.03|403.33|9
1737971890000|2025-01-27 09:58:10|406.15|403.45|406.22|403.52|406.22|403.52|406.13|403.43|8
1737971900000|2025-01-27 09:58:20|406.23|403.53|406.35|403.65|406.35|403.65|406.23|403.53|6
1737971910000|2025-01-27 09:58:30|406.31|403.61|406.2|403.5|406.32|403.62|406.2|403.5|7
1737971920000|2025-01-27 09:58:40|406.21|403.51|406.22|403.52|406.22|403.52|406.21|403.51|2
1737971930000|2025-01-27 09:58:50|406.21|403.51|406.15|403.45|406.22|403.52|406.13|403.43|8
1737971940000|2025-01-27 09:59:00|406.16|403.46|406.19|403.49|406.19|403.49|406.16|403.46|6
1737971950000|2025-01-27 09:59:10|406.2|403.5|406.16|403.46|406.2|403.5|406.12|403.42|7
1737971960000|2025-01-27 09:59:20|406.17|403.47|406.12|403.42|406.17|403.47|406.11|403.41|10
1737971970000|2025-01-27 09:59:30|406.08|403.38|406.03|403.33|406.08|403.38|406.03|403.33|6
1737971980000|2025-01-27 09:59:40|406.02|403.32|406.08|403.38|406.08|403.38|406.02|403.32|8
1737971990000|2025-01-27 09:59:50|406.22|403.52|406.3|403.6|406.3|403.6|406.21|403.51|11
1737972000000|2025-01-27 10:00:00|406.29|403.59|406.06|403.36|406.29|403.59|406.06|403.36|11
1737972010000|2025-01-27 10:00:10|406.04|403.34|405.83|403.13|406.04|403.34|405.83|403.13|18
1737972020000|2025-01-27 10:00:20|405.8|403.1|405.84|403.14|405.87|403.17|405.8|403.1|10
1737972030000|2025-01-27 10:00:30|405.85|403.15|406.14|403.44|406.14|403.44|405.85|403.15|14
1737972040000|2025-01-27 10:00:40|406.17|403.47|406.25|403.55|406.37|403.67|406.17|403.47|18
1737972050000|2025-01-27 10:00:50|406.26|403.56|406.17|403.47|406.33|403.63|406.13|403.43|14
1737972060000|2025-01-27 10:01:00|406.18|403.48|406.03|403.33|406.2|403.5|406.01|403.31|12
1737972070000|2025-01-27 10:01:10|406.02|403.32|405.89|403.19|406.02|403.32|405.87|403.17|8
1737972080000|2025-01-27 10:01:20|405.88|403.18|405.91|403.21|406|403.3|405.88|403.18|13
1737972090000|2025-01-27 10:01:30|405.9|403.2|405.72|403.02|405.91|403.21|405.72|403.02|11
1737972100000|2025-01-27 10:01:40|405.73|403.03|405.54|402.84|405.74|403.04|405.54|402.84|14
1737972110000|2025-01-27 10:01:50|405.55|402.85|405.64|402.94|405.66|402.96|405.38|402.68|18
1737972120000|2025-01-27 10:02:00|405.63|402.93|405.64|402.94|405.67|402.97|405.6|402.9|12
1737972130000|2025-01-27 10:02:10|405.65|402.95|405.73|403.03|405.99|403.29|405.65|402.95|17
1737972140000|2025-01-27 10:02:20|405.72|403.02|405.5|402.8|405.72|403.02|405.5|402.8|17
1737972150000|2025-01-27 10:02:30|405.49|402.79|405.45|402.75|405.49|402.79|405.33|402.63|14
1737972160000|2025-01-27 10:02:40|405.46|402.76|405.6|402.9|405.61|402.91|405.46|402.76|10
1737972170000|2025-01-27 10:02:50|405.59|402.89|405.5|402.8|405.59|402.89|405.5|402.8|9
1737972180000|2025-01-27 10:03:00|405.48|402.78|405.47|402.77|405.48|402.78|405.47|402.77|2
1737972190000|2025-01-27 10:03:10|405.43|402.73|405.22|402.52|405.43|402.73|405.22|402.52|11
1737972200000|2025-01-27 10:03:20|405.15|402.45|404.96|402.26|405.16|402.46|404.96|402.26|13
1737972210000|2025-01-27 10:03:30|404.95|402.25|404.79|402.09|404.95|402.25|404.68|401.98|20
1737972220000|2025-01-27 10:03:40|404.76|402.06|404.76|402.06|404.76|402.06|404.73|402.03|5
1737972230000|2025-01-27 10:03:50|404.77|402.07|404.82|402.12|404.82|402.12|404.77|402.07|6
1737972240000|2025-01-27 10:04:00|404.79|402.09|404.87|402.17|404.87|402.17|404.71|402.01|13
1737972250000|2025-01-27 10:04:10|404.85|402.15|404.81|402.11|404.92|402.22|404.78|402.08|10
1737972260000|2025-01-27 10:04:20|404.77|402.07|404.75|402.05|404.77|402.07|404.75|402.05|3
1737972270000|2025-01-27 10:04:30|404.68|401.98|404.65|401.95|404.69|401.99|404.65|401.95|8
1737972280000|2025-01-27 10:04:40|404.62|401.92|404.41|401.71|404.62|401.92|404.41|401.71|11
1737972290000|2025-01-27 10:04:50|404.4|401.7|404.38|401.68|404.4|401.7|404.36|401.66|11
1737972300000|2025-01-27 10:05:00|404.39|401.69|404.52|401.82|404.52|401.82|404.39|401.69|7
1737972310000|2025-01-27 10:05:10|404.57|401.87|404.54|401.84|404.62|401.92|404.53|401.83|9
1737972320000|2025-01-27 10:05:20|404.55|401.85|404.91|402.21|404.91|402.21|404.53|401.83|15
1737972330000|2025-01-27 10:05:30|404.92|402.22|405.47|402.77|405.47|402.77|404.92|402.22|10
1737972340000|2025-01-27 10:05:40|405.48|402.78|405.4|402.7|405.48|402.78|405.38|402.68|11
1737972350000|2025-01-27 10:05:50|405.43|402.73|405.38|402.68|405.45|402.75|405.37|402.67|6
1737972360000|2025-01-27 10:06:00|405.37|402.67|405.16|402.46|405.37|402.67|405.08|402.38|20
1737972370000|2025-01-27 10:06:10|405.11|402.41|404.97|402.27|405.12|402.42|404.97|402.27|15
1737972380000|2025-01-27 10:06:20|404.96|402.26|404.84|402.14|404.97|402.27|404.8|402.1|14
1737972390000|2025-01-27 10:06:30|404.83|402.13|404.58|401.88|404.83|402.13|404.58|401.88|15
1737972400000|2025-01-27 10:06:40|404.57|401.87|404.57|401.87|404.59|401.89|404.56|401.86|6
1737972410000|2025-01-27 10:06:50|404.58|401.88|404.58|401.88|404.58|401.88|404.57|401.87|3
1737972420000|2025-01-27 10:07:00|404.59|401.89|405.31|402.61|405.31|402.61|404.59|401.89|21
1737972430000|2025-01-27 10:07:10|405.32|402.62|405.45|402.75|405.45|402.75|405.2|402.5|14
1737972440000|2025-01-27 10:07:20|405.46|402.76|405.38|402.68|405.47|402.77|405.36|402.66|11
1737972450000|2025-01-27 10:07:30|405.37|402.67|405.29|402.59|405.37|402.67|405.24|402.54|10
1737972460000|2025-01-27 10:07:40|405.3|402.6|405.62|402.92|405.64|402.94|405.29|402.59|14
1737972470000|2025-01-27 10:07:50|405.56|402.86|405.37|402.67|405.56|402.86|405.35|402.65|16
1737972480000|2025-01-27 10:08:00|405.38|402.68|405.23|402.53|405.38|402.68|405.23|402.53|10
1737972490000|2025-01-27 10:08:10|405.22|402.52|405.07|402.37|405.22|402.52|405.06|402.36|9
1737972500000|2025-01-27 10:08:20|405.06|402.36|405.02|402.32|405.08|402.38|404.93|402.23|16
1737972510000|2025-01-27 10:08:30|405.03|402.33|404.98|402.28|405.03|402.33|404.9|402.2|13
1737972520000|2025-01-27 10:08:40|404.99|402.29|404.93|402.23|405.02|402.32|404.92|402.22|9
1737972530000|2025-01-27 10:08:50|404.92|402.22|404.85|402.15|404.92|402.22|404.84|402.14|7
1737972540000|2025-01-27 10:09:00|404.87|402.17|405.08|402.38|405.09|402.39|404.87|402.17|8
1737972550000|2025-01-27 10:09:10|405.07|402.37|405.09|402.39|405.09|402.39|405.07|402.37|3
1737972560000|2025-01-27 10:09:20|405.16|402.46|405.22|402.52|405.27|402.57|405.16|402.46|6
1737972570000|2025-01-27 10:09:30|405.23|402.53|405.22|402.52|405.23|402.53|405.21|402.51|4
1737972580000|2025-01-27 10:09:40|405.23|402.53|405.24|402.54|405.24|402.54|405.08|402.38|16
1737972590000|2025-01-27 10:09:50|405.25|402.55|405.45|402.75|405.47|402.77|405.18|402.48|12
1737972600000|2025-01-27 10:10:00|405.46|402.76|405.29|402.59|405.51|402.81|405.29|402.59|13
1737972610000|2025-01-27 10:10:10|405.3|402.6|405.03|402.33|405.3|402.6|405.03|402.33|18
1737972620000|2025-01-27 10:10:20|405.01|402.31|404.93|402.23|405.01|402.31|404.93|402.23|11
1737972630000|2025-01-27 10:10:30|404.94|402.24|404.85|402.15|404.94|402.24|404.85|402.15|10
1737972650000|2025-01-27 10:10:50|404.84|402.14|404.82|402.12|404.85|402.15|404.81|402.11|8
1737972660000|2025-01-27 10:11:00|404.76|402.06|404.73|402.03|404.78|402.08|404.71|402.01|15
1737972670000|2025-01-27 10:11:10|404.74|402.04|404.65|401.95|404.75|402.05|404.64|401.94|11
1737972680000|2025-01-27 10:11:20|404.69|401.99|404.85|402.15|404.93|402.23|404.66|401.96|13
1737972690000|2025-01-27 10:11:30|404.94|402.24|404.97|402.27|404.97|402.27|404.94|402.24|6
1737972700000|2025-01-27 10:11:40|404.92|402.22|405.02|402.32|405.02|402.32|404.88|402.18|10
1737972710000|2025-01-27 10:11:50|405.03|402.33|404.99|402.29|405.1|402.4|404.99|402.29|8
1737972720000|2025-01-27 10:12:00|404.95|402.25|404.84|402.14|404.95|402.25|404.84|402.14|9
1737972730000|2025-01-27 10:12:10|404.8|402.1|404.78|402.08|404.81|402.11|404.77|402.07|8
1737972740000|2025-01-27 10:12:20|404.75|402.05|404.62|401.92|404.75|402.05|404.62|401.92|9
1737972750000|2025-01-27 10:12:30|404.61|401.91|404.6|401.9|404.61|401.91|404.59|401.89|5
1737972760000|2025-01-27 10:12:40|404.55|401.85|404.55|401.85|404.56|401.86|404.55|401.85|5
1737972770000|2025-01-27 10:12:50|404.56|401.86|404.78|402.08|404.78|402.08|404.52|401.82|15
1737972780000|2025-01-27 10:13:00|404.79|402.09|405.01|402.31|405.06|402.36|404.79|402.09|13
1737972790000|2025-01-27 10:13:10|405.08|402.38|405.2|402.5|405.22|402.52|405.08|402.38|13
1737972800000|2025-01-27 10:13:20|405.26|402.56|405.4|402.7|405.41|402.71|405.26|402.56|6
1737972810000|2025-01-27 10:13:30|405.38|402.68|405.16|402.46|405.38|402.68|405.15|402.45|15
1737972820000|2025-01-27 10:13:40|405.15|402.45|405.13|402.43|405.15|402.45|405.12|402.42|7
1737972830000|2025-01-27 10:13:50|405.12|402.42|405.14|402.44|405.14|402.44|405.12|402.42|3
1737972840000|2025-01-27 10:14:00|405.15|402.45|405.02|402.32|405.15|402.45|405.02|402.32|11
1737972850000|2025-01-27 10:14:10|405.01|402.31|404.93|402.23|405.01|402.31|404.91|402.21|6
1737972860000|2025-01-27 10:14:20|404.92|402.22|404.97|402.27|405|402.3|404.91|402.21|8
1737972870000|2025-01-27 10:14:30|404.93|402.23|404.7|402|404.93|402.23|404.7|402|16
1737972880000|2025-01-27 10:14:40|404.69|401.99|404.75|402.05|404.75|402.05|404.68|401.98|7
1737972890000|2025-01-27 10:14:50|404.8|402.1|404.91|402.21|404.98|402.28|404.8|402.1|12
1737972900000|2025-01-27 10:15:00|404.92|402.22|404.78|402.08|404.92|402.22|404.77|402.07|9
1737972910000|2025-01-27 10:15:10|404.77|402.07|404.72|402.02|404.79|402.09|404.72|402.02|9
1737972920000|2025-01-27 10:15:20|404.71|402.01|404.63|401.93|404.71|402.01|404.63|401.93|10
1737972930000|2025-01-27 10:15:30|404.62|401.92|404.74|402.04|404.74|402.04|404.59|401.89|14
1737972940000|2025-01-27 10:15:40|404.73|402.03|404.79|402.09|405.03|402.33|404.73|402.03|19
1737972950000|2025-01-27 10:15:50|404.81|402.11|404.68|401.98|404.88|402.18|404.67|401.97|9
1737972960000|2025-01-27 10:16:00|404.67|401.97|404.67|401.97|404.68|401.98|404.64|401.94|6
1737972970000|2025-01-27 10:16:10|404.66|401.96|404.3|401.6|404.66|401.96|404.3|401.6|19
1737972980000|2025-01-27 10:16:20|404.23|401.53|403.8|401.1|404.23|401.53|403.8|401.1|24
1737972990000|2025-01-27 10:16:30|403.81|401.11|403.83|401.13|403.84|401.14|403.8|401.1|9
1737973000000|2025-01-27 10:16:40|403.84|401.14|403.89|401.19|403.89|401.19|403.84|401.14|6
1737973010000|2025-01-27 10:16:50|404.03|401.33|403.92|401.22|404.04|401.34|403.89|401.19|13
1737973020000|2025-01-27 10:17:00|403.93|401.23|404.01|401.31|404.07|401.37|403.93|401.23|15
1737973030000|2025-01-27 10:17:10|404|401.3|403.8|401.1|404|401.3|403.8|401.1|13
1737973040000|2025-01-27 10:17:20|403.79|401.09|403.75|401.05|403.84|401.14|403.72|401.02|13
1737973050000|2025-01-27 10:17:30|403.74|401.04|403.74|401.04|403.74|401.04|403.74|401.04|1
1737973060000|2025-01-27 10:17:40|403.73|401.03|403.65|400.95|403.73|401.03|403.65|400.95|8
1737973070000|2025-01-27 10:17:50|403.66|400.96|403.61|400.91|403.67|400.97|403.58|400.88|6
1737973080000|2025-01-27 10:18:00|403.66|400.96|403.94|401.24|403.94|401.24|403.66|400.96|14
1737973090000|2025-01-27 10:18:10|403.85|401.15|403.92|401.22|403.92|401.22|403.85|401.15|9
1737973100000|2025-01-27 10:18:20|403.94|401.24|404.3|401.6|404.33|401.63|403.94|401.24|11
1737973110000|2025-01-27 10:18:30|404.31|401.61|404.51|401.81|404.51|401.81|404.31|401.61|8
1737973120000|2025-01-27 10:18:40|404.36|401.66|404.38|401.68|404.46|401.76|404.36|401.66|14
1737973130000|2025-01-27 10:18:50|404.41|401.71|404.17|401.47|404.41|401.71|404.15|401.45|16
1737973140000|2025-01-27 10:19:00|404.18|401.48|404.11|401.41|404.22|401.52|404.11|401.41|12
1737973150000|2025-01-27 10:19:10|404.13|401.43|404.24|401.54|404.24|401.54|404.13|401.43|9
1737973160000|2025-01-27 10:19:20|404.25|401.55|404.35|401.65|404.41|401.71|404.24|401.54|13
1737973170000|2025-01-27 10:19:30|404.26|401.56|404.07|401.37|404.3|401.6|404.07|401.37|17
1737973180000|2025-01-27 10:19:40|404.06|401.36|404.02|401.32|404.08|401.38|404|401.3|11
1737973190000|2025-01-27 10:19:50|404.03|401.33|404.04|401.34|404.04|401.34|404.03|401.33|2
1737973200000|2025-01-27 10:20:00|404.05|401.35|404.24|401.54|404.24|401.54|404.05|401.35|13
1737973210000|2025-01-27 10:20:10|404.23|401.53|404.47|401.77|404.47|401.77|404.23|401.53|13
1737973220000|2025-01-27 10:20:20|404.51|401.81|404.55|401.85|404.56|401.86|404.51|401.81|6
1737973230000|2025-01-27 10:20:30|404.56|401.86|404.7|402|404.7|402|404.56|401.86|7
1737973240000|2025-01-27 10:20:40|404.71|402.01|405.08|402.38|405.08|402.38|404.71|402.01|14
1737973250000|2025-01-27 10:20:50|405.09|402.39|405.21|402.51|405.21|402.51|405.09|402.39|10
1737973260000|2025-01-27 10:21:00|405.17|402.47|404.86|402.16|405.17|402.47|404.86|402.16|16
1737973270000|2025-01-27 10:21:10|404.82|402.12|404.6|401.9|404.82|402.12|404.49|401.79|22
1737973280000|2025-01-27 10:21:20|404.61|401.91|404.53|401.83|404.61|401.91|404.53|401.83|7
1737973290000|2025-01-27 10:21:30|404.51|401.81|404.62|401.92|404.63|401.93|404.51|401.81|13
1737973300000|2025-01-27 10:21:40|404.61|401.91|405.12|402.42|405.12|402.42|404.61|401.91|16
1737973310000|2025-01-27 10:21:50|405.11|402.41|405.13|402.43|405.16|402.46|405.09|402.39|11
1737973320000|2025-01-27 10:22:00|405.14|402.44|405.29|402.59|405.29|402.59|405.13|402.43|16
1737973330000|2025-01-27 10:22:10|405.3|402.6|405.3|402.6|405.31|402.61|405.22|402.52|14
1737973340000|2025-01-27 10:22:20|405.28|402.58|405.41|402.71|405.41|402.71|405.28|402.58|16
1737973350000|2025-01-27 10:22:30|405.42|402.72|405.34|402.64|405.42|402.72|405.32|402.62|8
1737973360000|2025-01-27 10:22:40|405.35|402.65|405.07|402.37|405.36|402.66|405.06|402.36|15
1737973370000|2025-01-27 10:22:50|405.08|402.38|405.1|402.4|405.12|402.42|405.08|402.38|11
1737973380000|2025-01-27 10:23:00|405.09|402.39|405.07|402.37|405.1|402.4|404.98|402.28|8
1737973390000|2025-01-27 10:23:10|405.08|402.38|405.02|402.32|405.09|402.39|405|402.3|6
1737973400000|2025-01-27 10:23:20|405.03|402.33|404.98|402.28|405.03|402.33|404.95|402.25|11
1737973410000|2025-01-27 10:23:30|404.99|402.29|405.14|402.44|405.14|402.44|404.99|402.29|15
1737973420000|2025-01-27 10:23:40|405.15|402.45|405.3|402.6|405.3|402.6|405.15|402.45|12
1737973430000|2025-01-27 10:23:50|405.31|402.61|405.51|402.81|405.51|402.81|405.31|402.61|13
1737973440000|2025-01-27 10:24:00|405.5|402.8|405.25|402.55|405.5|402.8|405.25|402.55|13
1737973450000|2025-01-27 10:24:10|405.26|402.56|405.01|402.31|405.28|402.58|404.98|402.28|15
1737973460000|2025-01-27 10:24:20|405.02|402.32|404.91|402.21|405.02|402.32|404.91|402.21|12
1737973470000|2025-01-27 10:24:30|404.9|402.2|404.82|402.12|404.91|402.21|404.81|402.11|9
1737973480000|2025-01-27 10:24:40|404.81|402.11|404.75|402.05|404.81|402.11|404.73|402.03|8
1737973490000|2025-01-27 10:24:50|404.74|402.04|404.71|402.01|404.74|402.04|404.71|402.01|4
1737973500000|2025-01-27 10:25:00|404.69|401.99|404.67|401.97|404.7|402|404.67|401.97|7
1737973510000|2025-01-27 10:25:10|404.66|401.96|404.63|401.93|404.67|401.97|404.62|401.92|6
1737973520000|2025-01-27 10:25:20|404.64|401.94|404.62|401.92|404.66|401.96|404.58|401.88|11
1737973530000|2025-01-27 10:25:30|404.71|402.01|404.56|401.86|404.75|402.05|404.56|401.86|14
1737973540000|2025-01-27 10:25:40|404.53|401.83|404.47|401.77|404.53|401.83|404.47|401.77|5
1737973550000|2025-01-27 10:25:50|404.43|401.73|404.42|401.72|404.45|401.75|404.41|401.71|5
1737973560000|2025-01-27 10:26:00|404.41|401.71|404.49|401.79|404.49|401.79|404.37|401.67|12
1737973570000|2025-01-27 10:26:10|404.56|401.86|404.55|401.85|404.56|401.86|404.49|401.79|7
1737973580000|2025-01-27 10:26:20|404.56|401.86|404.43|401.73|404.57|401.87|404.43|401.73|9
1737973590000|2025-01-27 10:26:30|404.42|401.72|404.39|401.69|404.42|401.72|404.39|401.69|6
1737973600000|2025-01-27 10:26:40|404.4|401.7|404.31|401.61|404.44|401.74|404.3|401.6|9
1737973610000|2025-01-27 10:26:50|404.32|401.62|404.47|401.77|404.48|401.78|404.32|401.62|10
1737973620000|2025-01-27 10:27:00|404.48|401.78|404.56|401.86|404.57|401.87|404.47|401.77|10
1737973630000|2025-01-27 10:27:10|404.55|401.85|403.22|400.52|404.55|401.85|403.22|400.52|17
1737973640000|2025-01-27 10:27:20|403.2|400.5|403.6|400.9|403.61|400.91|403.09|400.39|16
1737973650000|2025-01-27 10:27:30|403.59|400.89|403.47|400.77|403.59|400.89|403.46|400.76|7
1737973660000|2025-01-27 10:27:40|403.48|400.78|403.5|400.8|403.5|400.8|403.46|400.76|9
1737973670000|2025-01-27 10:27:50|403.51|400.81|403.55|400.85|403.58|400.88|403.5|400.8|13
1737973680000|2025-01-27 10:28:00|403.48|400.78|403.45|400.75|403.51|400.81|403.42|400.72|16
1737973690000|2025-01-27 10:28:10|403.46|400.76|403.5|400.8|403.58|400.88|403.45|400.75|12
1737973700000|2025-01-27 10:28:20|403.51|400.81|403.48|400.78|403.51|400.81|403.46|400.76|8
1737973710000|2025-01-27 10:28:30|403.49|400.79|403.38|400.68|403.5|400.8|403.38|400.68|9
1737973720000|2025-01-27 10:28:40|403.37|400.67|403.37|400.67|403.37|400.67|403.34|400.64|7
1737973730000|2025-01-27 10:28:50|403.38|400.68|403.34|400.64|403.38|400.68|403.32|400.62|13
1737973740000|2025-01-27 10:29:00|403.35|400.65|403.25|400.55|403.35|400.65|403.25|400.55|8
1737973750000|2025-01-27 10:29:10|403.31|400.61|403.57|400.87|403.57|400.87|403.31|400.61|13
1737973760000|2025-01-27 10:29:20|403.58|400.88|403.5|400.8|403.58|400.88|403.5|400.8|6
1737973770000|2025-01-27 10:29:30|403.52|400.82|403.49|400.79|403.55|400.85|403.49|400.79|8
1737973780000|2025-01-27 10:29:40|403.46|400.76|403.34|400.64|403.46|400.76|403.34|400.64|9
1737973790000|2025-01-27 10:29:50|403.35|400.65|403.21|400.51|403.35|400.65|403.21|400.51|12
1737973800000|2025-01-27 10:30:00|403.11|400.41|403.1|400.4|403.11|400.41|403|400.3|11
1737973810000|2025-01-27 10:30:10|403.11|400.41|403.39|400.69|403.39|400.69|403.09|400.39|12
1737973820000|2025-01-27 10:30:20|403.37|400.67|403.42|400.72|403.42|400.72|403.37|400.67|8
1737973830000|2025-01-27 10:30:30|403.43|400.73|403.45|400.75|403.49|400.79|403.43|400.73|6
1737973840000|2025-01-27 10:30:40|403.46|400.76|403.45|400.75|403.46|400.76|403.45|400.75|4
1737973850000|2025-01-27 10:30:50|403.46|400.76|403.32|400.62|403.46|400.76|403.19|400.49|14
1737973860000|2025-01-27 10:31:00|403.31|400.61|403.13|400.43|403.31|400.61|403.12|400.42|6
1737973870000|2025-01-27 10:31:10|403.12|400.42|403.01|400.31|403.14|400.44|403.01|400.31|9
1737973880000|2025-01-27 10:31:20|403.02|400.32|402.93|400.23|403.03|400.33|402.93|400.23|11
1737973890000|2025-01-27 10:31:30|402.92|400.22|402.71|400.01|402.92|400.22|402.71|400.01|12
1737973900000|2025-01-27 10:31:40|402.7|400|402.55|399.85|402.7|400|402.54|399.84|11
1737973910000|2025-01-27 10:31:50|402.54|399.84|402.51|399.81|402.54|399.84|402.51|399.81|6
1737973920000|2025-01-27 10:32:00|402.5|399.8|402.39|399.69|402.5|399.8|402.39|399.69|8
1737973930000|2025-01-27 10:32:10|402.27|399.57|402.24|399.54|402.27|399.57|402.19|399.49|12
1737973940000|2025-01-27 10:32:20|402.25|399.55|402.17|399.47|402.25|399.55|402.16|399.46|14
1737973950000|2025-01-27 10:32:30|402.16|399.46|402.27|399.57|402.27|399.57|402.16|399.46|8
1737973960000|2025-01-27 10:32:40|402.32|399.62|402.42|399.72|402.42|399.72|402.32|399.62|9
1737973970000|2025-01-27 10:32:50|402.4|399.7|402.33|399.63|402.41|399.71|402.33|399.63|14
1737973980000|2025-01-27 10:33:00|402.34|399.64|402.6|399.9|402.64|399.94|402.34|399.64|10
1737973990000|2025-01-27 10:33:10|402.55|399.85|402.33|399.63|402.56|399.86|402.33|399.63|16
1737974000000|2025-01-27 10:33:20|402.34|399.64|402.39|399.69|402.39|399.69|402.34|399.64|6
1737974010000|2025-01-27 10:33:30|402.4|399.7|402.3|399.6|402.41|399.71|402.21|399.51|14
1737974020000|2025-01-27 10:33:40|402.29|399.59|402.2|399.5|402.29|399.59|402.2|399.5|6
1737974030000|2025-01-27 10:33:50|402.19|399.49|402.19|399.49|402.2|399.5|402.17|399.47|7
1737974040000|2025-01-27 10:34:00|402.17|399.47|401.98|399.28|402.17|399.47|401.96|399.26|12
1737974050000|2025-01-27 10:34:10|401.99|399.29|401.89|399.19|402.05|399.35|401.88|399.18|10
1737974060000|2025-01-27 10:34:20|401.9|399.2|401.76|399.06|401.9|399.2|401.74|399.04|7
1737974070000|2025-01-27 10:34:30|401.77|399.07|401.61|398.91|401.77|399.07|401.61|398.91|10
1737974080000|2025-01-27 10:34:40|401.6|398.9|401.63|398.93|401.63|398.93|401.6|398.9|6
1737974090000|2025-01-27 10:34:50|401.64|398.94|401.7|399|401.7|399|401.64|398.94|4
1737974100000|2025-01-27 10:35:00|401.69|398.99|401.47|398.77|401.69|398.99|401.43|398.73|13
1737974110000|2025-01-27 10:35:10|401.42|398.72|401.28|398.58|401.42|398.72|401.28|398.58|12
1737974120000|2025-01-27 10:35:20|401.29|398.59|401.22|398.52|401.29|398.59|401.22|398.52|8
1737974130000|2025-01-27 10:35:30|401.21|398.51|401.18|398.48|401.21|398.51|401.18|398.48|4
1737974140000|2025-01-27 10:35:40|401.19|398.49|401.16|398.46|401.19|398.49|401.16|398.46|3
1737974160000|2025-01-27 10:36:00|400.94|398.24|401|398.3|401.04|398.34|400.88|398.18|10
1737974170000|2025-01-27 10:36:10|401.03|398.33|400.73|398.03|401.06|398.36|400.6|397.9|10
1737974180000|2025-01-27 10:36:20|400.61|397.91|400.68|397.98|400.69|397.99|400.61|397.91|11
1737974190000|2025-01-27 10:36:30|400.67|397.97|400.59|397.89|400.67|397.97|400.5|397.8|15
1737974200000|2025-01-27 10:36:40|400.62|397.92|400.7|398|400.82|398.12|400.62|397.92|19
1737974210000|2025-01-27 10:36:50|400.65|397.95|400.67|397.97|400.74|398.04|400.65|397.95|12
1737974220000|2025-01-27 10:37:00|400.63|397.93|400.92|398.22|400.96|398.26|400.63|397.93|12
1737974230000|2025-01-27 10:37:10|400.91|398.21|400.94|398.24|400.94|398.24|400.91|398.21|4
1737974240000|2025-01-27 10:37:20|400.9|398.2|400.89|398.19|400.92|398.22|400.87|398.17|8
1737974250000|2025-01-27 10:37:30|400.9|398.2|400.79|398.09|400.91|398.21|400.75|398.05|11
1737974260000|2025-01-27 10:37:40|400.8|398.1|400.89|398.19|400.89|398.19|400.8|398.1|8
1737974280000|2025-01-27 10:38:00|400.93|398.23|400.86|398.16|400.94|398.24|400.79|398.09|12
1737974290000|2025-01-27 10:38:10|400.87|398.17|401.27|398.57|401.27|398.57|400.87|398.17|12
1737974300000|2025-01-27 10:38:20|401.28|398.58|401.15|398.45|401.28|398.58|401.13|398.43|4
1737974310000|2025-01-27 10:38:30|401.16|398.46|400.93|398.23|401.16|398.46|400.93|398.23|8
1737974320000|2025-01-27 10:38:40|400.94|398.24|400.88|398.18|400.94|398.24|400.88|398.18|10
1737974330000|2025-01-27 10:38:50|400.87|398.17|400.68|397.98|400.87|398.17|400.68|397.98|11
1737974340000|2025-01-27 10:39:00|400.67|397.97|400.65|397.95|400.75|398.05|400.65|397.95|10
1737974350000|2025-01-27 10:39:10|400.61|397.91|400.64|397.94|400.72|398.02|400.61|397.91|11
1737974360000|2025-01-27 10:39:20|400.65|397.95|400.57|397.87|400.65|397.95|400.56|397.86|7
1737974370000|2025-01-27 10:39:30|400.56|397.86|400.5|397.8|400.56|397.86|400.47|397.77|6
1737974380000|2025-01-27 10:39:40|400.51|397.81|400.48|397.78|400.53|397.83|400.44|397.74|8
1737974390000|2025-01-27 10:39:50|400.47|397.77|400.13|397.43|400.48|397.78|400.09|397.39|10
1737974400000|2025-01-27 10:40:00|400|397.3|399.97|397.27|400.03|397.33|399.97|397.27|12
1737974410000|2025-01-27 10:40:10|399.96|397.26|399.87|397.17|399.98|397.28|399.87|397.17|8
1737974420000|2025-01-27 10:40:20|399.88|397.18|399.86|397.16|399.88|397.18|399.81|397.11|13
1737974430000|2025-01-27 10:40:30|399.87|397.17|399.63|396.93|399.87|397.17|399.63|396.93|13
1737974440000|2025-01-27 10:40:40|399.57|396.87|399.48|396.78|399.57|396.87|399.46|396.76|15
1737974450000|2025-01-27 10:40:50|399.49|396.79|399.53|396.83|399.53|396.83|399.49|396.79|4
1737974460000|2025-01-27 10:41:00|399.47|396.77|399.48|396.78|399.49|396.79|399.42|396.72|9
1737974470000|2025-01-27 10:41:10|399.52|396.82|399.55|396.85|399.56|396.86|399.48|396.78|11
1737974480000|2025-01-27 10:41:20|399.56|396.86|399.64|396.94|399.67|396.97|399.55|396.85|14
1737974490000|2025-01-27 10:41:30|399.65|396.95|399.61|396.91|399.67|396.97|399.6|396.9|11
1737974500000|2025-01-27 10:41:40|399.62|396.92|399.62|396.92|399.62|396.92|399.61|396.91|5
1737974510000|2025-01-27 10:41:50|399.61|396.91|399.49|396.79|399.62|396.92|399.49|396.79|9
1737974520000|2025-01-27 10:42:00|399.5|396.8|399.53|396.83|399.61|396.91|399.39|396.69|12
1737974530000|2025-01-27 10:42:10|399.52|396.82|399.55|396.85|399.56|396.86|399.52|396.82|4
1737974540000|2025-01-27 10:42:20|399.54|396.84|399.73|397.03|399.85|397.15|399.46|396.76|16
1737974550000|2025-01-27 10:42:30|399.72|397.02|399.74|397.04|399.75|397.05|399.71|397.01|8
1737974560000|2025-01-27 10:42:40|399.75|397.05|399.75|397.05|399.76|397.06|399.72|397.02|12
1737974570000|2025-01-27 10:42:50|399.76|397.06|399.65|396.95|399.8|397.1|399.64|396.94|11
1737974580000|2025-01-27 10:43:00|399.66|396.96|399.38|396.68|399.66|396.96|399.37|396.67|9
1737974590000|2025-01-27 10:43:10|399.39|396.69|399.38|396.68|399.46|396.76|399.38|396.68|11
1737974600000|2025-01-27 10:43:20|399.37|396.67|399.34|396.64|399.37|396.67|399.33|396.63|6
1737974610000|2025-01-27 10:43:30|399.28|396.58|399.26|396.56|399.32|396.62|399.24|396.54|8
1737974620000|2025-01-27 10:43:40|399.14|396.44|399.08|396.38|399.18|396.48|399.08|396.38|8
1737974630000|2025-01-27 10:43:50|399.09|396.39|399.1|396.4|399.1|396.4|399.08|396.38|6
1737974640000|2025-01-27 10:44:00|399.11|396.41|399.35|396.65|399.35|396.65|399.11|396.41|11
1737974650000|2025-01-27 10:44:10|399.34|396.64|399.37|396.67|399.37|396.67|399.34|396.64|6
1737974660000|2025-01-27 10:44:20|399.38|396.68|399.65|396.95|399.65|396.95|399.38|396.68|13
1737974670000|2025-01-27 10:44:30|399.66|396.96|400|397.3|400|397.3|399.66|396.96|14
1737974680000|2025-01-27 10:44:40|399.99|397.29|400.02|397.32|400.13|397.43|399.99|397.29|13
1737974690000|2025-01-27 10:44:50|400.03|397.33|400.04|397.34|400.06|397.36|400.03|397.33|8
1737974700000|2025-01-27 10:45:00|400.07|397.37|399.85|397.15|400.07|397.37|399.85|397.15|8
1737974710000|2025-01-27 10:45:10|399.81|397.11|399.73|397.03|399.82|397.12|399.73|397.03|4
1737974720000|2025-01-27 10:45:20|399.74|397.04|399.71|397.01|399.76|397.06|399.7|397|8
1737974730000|2025-01-27 10:45:30|399.72|397.02|399.89|397.19|399.89|397.19|399.61|396.91|12
1737974740000|2025-01-27 10:45:40|399.9|397.2|399.96|397.26|399.96|397.26|399.9|397.2|7
1737974750000|2025-01-27 10:45:50|399.97|397.27|400.18|397.48|400.18|397.48|399.97|397.27|12
1737974760000|2025-01-27 10:46:00|400.19|397.49|400.65|397.95|400.65|397.95|400.19|397.49|13
1737974770000|2025-01-27 10:46:10|400.66|397.96|400.74|398.04|400.74|398.04|400.65|397.95|13
1737974780000|2025-01-27 10:46:20|400.75|398.05|400.72|398.02|400.8|398.1|400.72|398.02|7
1737974790000|2025-01-27 10:46:30|400.73|398.03|400.87|398.17|400.97|398.27|400.73|398.03|14
1737974800000|2025-01-27 10:46:40|400.88|398.18|401.38|398.68|401.39|398.69|400.88|398.18|11
1737974810000|2025-01-27 10:46:50|401.39|398.69|401.34|398.64|401.39|398.69|401.31|398.61|7
1737974820000|2025-01-27 10:47:00|401.3|398.6|401.33|398.63|401.33|398.63|401.25|398.55|9
1737974830000|2025-01-27 10:47:10|401.34|398.64|401.33|398.63|401.35|398.65|401.33|398.63|4
1737974840000|2025-01-27 10:47:20|401.29|398.59|401.11|398.41|401.3|398.6|401.09|398.39|16
1737974850000|2025-01-27 10:47:30|401.1|398.4|400.99|398.29|401.11|398.41|400.98|398.28|13
1737974860000|2025-01-27 10:47:40|401.01|398.31|400.95|398.25|401.01|398.31|400.95|398.25|7
1737974870000|2025-01-27 10:47:50|400.91|398.21|400.76|398.06|400.91|398.21|400.75|398.05|12
1737974880000|2025-01-27 10:48:00|400.77|398.07|400.81|398.11|400.81|398.11|400.77|398.07|9
1737974890000|2025-01-27 10:48:10|400.9|398.2|400.79|398.09|400.9|398.2|400.74|398.04|13
1737974900000|2025-01-27 10:48:20|400.8|398.1|400.84|398.14|400.87|398.17|400.8|398.1|11
1737974910000|2025-01-27 10:48:30|400.85|398.15|401.03|398.33|401.06|398.36|400.84|398.14|10
1737974920000|2025-01-27 10:48:40|401.02|398.32|401.1|398.4|401.1|398.4|401.02|398.32|11
1737974930000|2025-01-27 10:48:50|401.09|398.39|401.08|398.38|401.09|398.39|401.04|398.34|9
1737974940000|2025-01-27 10:49:00|401.07|398.37|400.77|398.07|401.07|398.37|400.77|398.07|12
1737974950000|2025-01-27 10:49:10|400.63|397.93|400.42|397.72|400.64|397.94|400.41|397.71|15
1737974960000|2025-01-27 10:49:20|400.41|397.71|400.35|397.65|400.41|397.71|400.35|397.65|11
1737974970000|2025-01-27 10:49:30|400.32|397.62|400.22|397.52|400.33|397.63|400.22|397.52|9
1737974980000|2025-01-27 10:49:40|400.23|397.53|400.23|397.53|400.28|397.58|400.22|397.52|10
1737974990000|2025-01-27 10:49:50|400.17|397.47|400.15|397.45|400.17|397.47|400.09|397.39|12
1737975000000|2025-01-27 10:50:00|400.16|397.46|400.39|397.69|400.39|397.69|400.16|397.46|14
1737975010000|2025-01-27 10:50:10|400.38|397.68|400.32|397.62|400.38|397.68|400.31|397.61|9
1737975020000|2025-01-27 10:50:20|400.33|397.63|400.57|397.87|400.57|397.87|400.33|397.63|11
1737975030000|2025-01-27 10:50:30|400.51|397.81|400.64|397.94|400.64|397.94|400.44|397.74|9
1737975040000|2025-01-27 10:50:40|400.63|397.93|400.49|397.79|400.66|397.96|400.48|397.78|9
1737975050000|2025-01-27 10:50:50|400.48|397.78|400.26|397.56|400.48|397.78|400.25|397.55|12
1737975060000|2025-01-27 10:51:00|400.24|397.54|399.57|396.87|400.24|397.54|399.57|396.87|22
1737975070000|2025-01-27 10:51:10|399.58|396.88|399.56|396.86|399.61|396.91|399.56|396.86|12
1737975080000|2025-01-27 10:51:20|399.55|396.85|399.13|396.43|399.55|396.85|399.13|396.43|12
1737975090000|2025-01-27 10:51:30|399.12|396.42|398.6|395.9|399.12|396.42|398.59|395.89|14
1737975100000|2025-01-27 10:51:40|398.54|395.84|398.72|396.02|398.73|396.03|398.54|395.84|16
1737975110000|2025-01-27 10:51:50|398.71|396.01|398.63|395.93|398.72|396.02|398.57|395.87|12
1737975120000|2025-01-27 10:52:00|398.64|395.94|398.63|395.93|398.65|395.95|398.48|395.78|13
1737975130000|2025-01-27 10:52:10|398.62|395.92|398.58|395.88|398.62|395.92|398.48|395.78|9
1737975140000|2025-01-27 10:52:20|398.59|395.89|398.49|395.79|398.64|395.94|398.47|395.77|13
1737975150000|2025-01-27 10:52:30|398.5|395.8|398.43|395.73|398.5|395.8|398.4|395.7|12
1737975160000|2025-01-27 10:52:40|398.46|395.76|398.46|395.76|398.58|395.88|398.46|395.76|17
1737975170000|2025-01-27 10:52:50|398.5|395.8|398.48|395.78|398.5|395.8|398.38|395.68|13
1737975180000|2025-01-27 10:53:00|398.49|395.79|398.39|395.69|398.49|395.79|398.34|395.64|14
1737975190000|2025-01-27 10:53:10|398.4|395.7|398.67|395.97|398.67|395.97|398.4|395.7|15
1737975200000|2025-01-27 10:53:20|398.72|396.02|398.69|395.99|398.72|396.02|398.61|395.91|14
1737975210000|2025-01-27 10:53:30|398.7|396|398.89|396.19|399.01|396.31|398.7|396|14
1737975220000|2025-01-27 10:53:40|398.9|396.2|399.03|396.33|399.03|396.33|398.9|396.2|7
1737975230000|2025-01-27 10:53:50|399.02|396.32|398.71|396.01|399.02|396.32|398.66|395.96|11
1737975240000|2025-01-27 10:54:00|398.72|396.02|399.18|396.48|399.18|396.48|398.72|396.02|14
1737975250000|2025-01-27 10:54:10|399.24|396.54|399.59|396.89|399.63|396.93|399.24|396.54|15
1737975260000|2025-01-27 10:54:20|399.6|396.9|399.77|397.07|399.77|397.07|399.6|396.9|13
1737975270000|2025-01-27 10:54:30|399.78|397.08|399.95|397.25|399.95|397.25|399.78|397.08|10
1737975280000|2025-01-27 10:54:40|399.96|397.26|400.25|397.55|400.25|397.55|399.96|397.26|11
1737975290000|2025-01-27 10:54:50|400.24|397.54|400.25|397.55|400.25|397.55|400.24|397.54|2
1737975300000|2025-01-27 10:55:00|400.16|397.46|400.23|397.53|400.23|397.53|400.16|397.46|8
1737975310000|2025-01-27 10:55:10|400.18|397.48|400.12|397.42|400.19|397.49|400.12|397.42|5
1737975320000|2025-01-27 10:55:20|400.13|397.43|400.29|397.59|400.29|397.59|400.13|397.43|7
1737975330000|2025-01-27 10:55:30|400.3|397.6|400.47|397.77|400.47|397.77|400.28|397.58|11
1737975340000|2025-01-27 10:55:40|400.43|397.73|400.35|397.65|400.43|397.73|400.31|397.61|10
1737975350000|2025-01-27 10:55:50|400.36|397.66|400.13|397.43|400.36|397.66|400.13|397.43|12
1737975360000|2025-01-27 10:56:00|400.14|397.44|399.58|396.88|400.14|397.44|399.53|396.83|13
1737975370000|2025-01-27 10:56:10|399.59|396.89|399.63|396.93|399.63|396.93|399.59|396.89|3
1737975380000|2025-01-27 10:56:20|399.64|396.94|399.65|396.95|399.65|396.95|399.64|396.94|4
1737975390000|2025-01-27 10:56:30|399.66|396.96|399.79|397.09|399.79|397.09|399.66|396.96|8
1737975400000|2025-01-27 10:56:40|399.81|397.11|399.91|397.21|399.91|397.21|399.81|397.11|7
1737975410000|2025-01-27 10:56:50|399.92|397.22|400.02|397.32|400.02|397.32|399.92|397.22|5
1737975420000|2025-01-27 10:57:00|399.98|397.28|399.89|397.19|399.98|397.28|399.83|397.13|8
1737975430000|2025-01-27 10:57:10|399.91|397.21|399.97|397.27|399.97|397.27|399.9|397.2|9
1737975440000|2025-01-27 10:57:20|399.98|397.28|399.86|397.16|399.99|397.29|399.86|397.16|5
1737975450000|2025-01-27 10:57:30|399.87|397.17|399.89|397.19|399.9|397.2|399.87|397.17|6
1737975460000|2025-01-27 10:57:40|399.9|397.2|399.78|397.08|399.91|397.21|399.77|397.07|5
1737975470000|2025-01-27 10:57:50|399.79|397.09|399.73|397.03|399.79|397.09|399.71|397.01|4
1737975480000|2025-01-27 10:58:00|399.74|397.04|399.51|396.81|399.75|397.05|399.42|396.72|13
1737975490000|2025-01-27 10:58:10|399.54|396.84|399.51|396.81|399.54|396.84|399.49|396.79|7
1737975500000|2025-01-27 10:58:20|399.52|396.82|399.56|396.86|399.56|396.86|399.52|396.82|5
1737975510000|2025-01-27 10:58:30|399.6|396.9|399.63|396.93|399.63|396.93|399.6|396.9|6
1737975520000|2025-01-27 10:58:40|399.61|396.91|399.87|397.17|399.88|397.18|399.61|396.91|12
1737975530000|2025-01-27 10:58:50|399.88|397.18|399.89|397.19|399.89|397.19|399.88|397.18|2
1737975540000|2025-01-27 10:59:00|399.9|397.2|399.77|397.07|399.9|397.2|399.77|397.07|2
1737975550000|2025-01-27 10:59:10|399.78|397.08|399.88|397.18|399.91|397.21|399.78|397.08|9
1737975560000|2025-01-27 10:59:20|399.9|397.2|399.87|397.17|399.92|397.22|399.87|397.17|4
1737975570000|2025-01-27 10:59:30|399.91|397.21|399.92|397.22|399.92|397.22|399.87|397.17|8
1737975580000|2025-01-27 10:59:40|399.91|397.21|399.74|397.04|399.92|397.22|399.74|397.04|7
1737975590000|2025-01-27 10:59:50|399.75|397.05|399.77|397.07|399.77|397.07|399.74|397.04|9
1737975600000|2025-01-27 11:00:00|399.78|397.08|400|397.3|400|397.3|399.78|397.08|7
1737975610000|2025-01-27 11:00:10|400.01|397.31|399.91|397.21|400.13|397.43|399.84|397.14|22
1737975620000|2025-01-27 11:00:20|399.9|397.2|400.14|397.44|400.17|397.47|399.9|397.2|26
1737975630000|2025-01-27 11:00:30|400.15|397.45|400.42|397.72|400.42|397.72|400.15|397.45|20
1737975640000|2025-01-27 11:00:40|400.43|397.73|400.63|397.93|400.84|398.14|400.43|397.73|23
1737975650000|2025-01-27 11:00:50|400.65|397.95|400.8|398.1|400.81|398.11|400.65|397.95|16
1737975660000|2025-01-27 11:01:00|400.76|398.06|400.72|398.02|400.89|398.19|400.72|398.02|10
1737975670000|2025-01-27 11:01:10|400.76|398.06|400.98|398.28|400.98|398.28|400.76|398.06|9
1737975680000|2025-01-27 11:01:20|400.81|398.11|400.7|398|400.81|398.11|400.67|397.97|10
1737975690000|2025-01-27 11:01:30|400.69|397.99|400.53|397.83|400.7|398|400.53|397.83|4
1737975700000|2025-01-27 11:01:40|400.52|397.82|400.47|397.77|400.52|397.82|400.47|397.77|10
1737975710000|2025-01-27 11:01:50|400.51|397.81|400.85|398.15|400.85|398.15|400.51|397.81|10
1737975720000|2025-01-27 11:02:00|400.88|398.18|401.2|398.5|401.2|398.5|400.88|398.18|17
1737975730000|2025-01-27 11:02:10|401.17|398.47|401.01|398.31|401.17|398.47|401.01|398.31|4
1737975740000|2025-01-27 11:02:20|400.97|398.27|400.93|398.23|401|398.3|400.92|398.22|10
1737975750000|2025-01-27 11:02:30|400.94|398.24|400.77|398.07|400.94|398.24|400.77|398.07|8
1737975760000|2025-01-27 11:02:40|400.79|398.09|401.11|398.41|401.11|398.41|400.79|398.09|10
1737975770000|2025-01-27 11:02:50|401.12|398.42|401.14|398.44|401.14|398.44|401.12|398.42|7
1737975780000|2025-01-27 11:03:00|401.15|398.45|401.1|398.4|401.26|398.56|401.09|398.39|10
1737975790000|2025-01-27 11:03:10|401.12|398.42|401.06|398.36|401.19|398.49|401.06|398.36|10
1737975800000|2025-01-27 11:03:20|401.07|398.37|401.14|398.44|401.16|398.46|401.04|398.34|11
1737975810000|2025-01-27 11:03:30|401.1|398.4|401.03|398.33|401.1|398.4|401.01|398.31|9
1737975820000|2025-01-27 11:03:40|401.02|398.32|400.91|398.21|401.02|398.32|400.9|398.2|4
1737975830000|2025-01-27 11:03:50|400.9|398.2|401.17|398.47|401.17|398.47|400.79|398.09|9
1737975840000|2025-01-27 11:04:00|401.18|398.48|401.71|399.01|401.71|399.01|401.18|398.48|12
1737975850000|2025-01-27 11:04:10|401.72|399.02|401.63|398.93|401.83|399.13|401.61|398.91|10
1737975860000|2025-01-27 11:04:20|401.64|398.94|401.78|399.08|401.81|399.11|401.64|398.94|11
1737975870000|2025-01-27 11:04:30|401.79|399.09|401.73|399.03|401.8|399.1|401.67|398.97|7
1737975880000|2025-01-27 11:04:40|401.74|399.04|401.89|399.19|401.89|399.19|401.74|399.04|7
1737975890000|2025-01-27 11:04:50|401.9|399.2|402.09|399.39|402.09|399.39|401.9|399.2|12
1737975900000|2025-01-27 11:05:00|402.1|399.4|402.12|399.42|402.12|399.42|402.1|399.4|3
1737975910000|2025-01-27 11:05:10|402.13|399.43|402.01|399.31|402.14|399.44|401.95|399.25|8
1737975920000|2025-01-27 11:05:20|402.04|399.34|401.85|399.15|402.04|399.34|401.85|399.15|9
1737975930000|2025-01-27 11:05:30|401.86|399.16|401.72|399.02|401.86|399.16|401.72|399.02|12
1737975940000|2025-01-27 11:05:40|401.71|399.01|401.59|398.89|401.71|399.01|401.59|398.89|4
1737975950000|2025-01-27 11:05:50|401.54|398.84|401.5|398.8|401.55|398.85|401.49|398.79|9
1737975960000|2025-01-27 11:06:00|401.51|398.81|401.44|398.74|401.51|398.81|401.44|398.74|5
1737975970000|2025-01-27 11:06:10|401.43|398.73|401.46|398.76|401.46|398.76|401.42|398.72|6
1737975980000|2025-01-27 11:06:20|401.45|398.75|401.6|398.9|401.61|398.91|401.45|398.75|7
1737975990000|2025-01-27 11:06:30|401.61|398.91|401.84|399.14|401.86|399.16|401.61|398.91|11
1737976000000|2025-01-27 11:06:40|401.83|399.13|401.82|399.12|401.83|399.13|401.82|399.12|2
1737976010000|2025-01-27 11:06:50|401.81|399.11|401.79|399.09|401.81|399.11|401.79|399.09|3
1737976020000|2025-01-27 11:07:00|401.8|399.1|401.64|398.94|401.8|399.1|401.64|398.94|8
1737976030000|2025-01-27 11:07:10|401.63|398.93|401.5|398.8|401.63|398.93|401.5|398.8|5
1737976040000|2025-01-27 11:07:20|401.49|398.79|401.17|398.47|401.49|398.79|401.17|398.47|15
1737976050000|2025-01-27 11:07:30|401.16|398.46|401.06|398.36|401.16|398.46|401.06|398.36|12
1737976060000|2025-01-27 11:07:40|401.05|398.35|401|398.3|401.05|398.35|400.98|398.28|7
1737976070000|2025-01-27 11:07:50|401.01|398.31|401.03|398.33|401.03|398.33|401.01|398.31|3
1737976080000|2025-01-27 11:08:00|401.04|398.34|401.51|398.81|401.51|398.81|401.04|398.34|14
1737976090000|2025-01-27 11:08:10|401.52|398.82|402.01|399.31|402.01|399.31|401.52|398.82|8
1737976100000|2025-01-27 11:08:20|402.08|399.38|401.99|399.29|402.11|399.41|401.98|399.28|9
1737976110000|2025-01-27 11:08:30|401.98|399.28|402.01|399.31|402.03|399.33|401.98|399.28|8
1737976120000|2025-01-27 11:08:40|402.02|399.32|402.09|399.39|402.09|399.39|401.98|399.28|7
1737976130000|2025-01-27 11:08:50|402.1|399.4|402.3|399.6|402.3|399.6|402.1|399.4|9
1737976140000|2025-01-27 11:09:00|402.32|399.62|402.04|399.34|402.34|399.64|402.04|399.34|13
1737976150000|2025-01-27 11:09:10|402.05|399.35|401.89|399.19|402.05|399.35|401.87|399.17|12
1737976160000|2025-01-27 11:09:20|401.88|399.18|401.72|399.02|401.88|399.18|401.72|399.02|10
1737976170000|2025-01-27 11:09:30|401.73|399.03|401.72|399.02|401.73|399.03|401.7|399|8
1737976180000|2025-01-27 11:09:40|401.73|399.03|401.89|399.19|401.89|399.19|401.71|399.01|10
1737976190000|2025-01-27 11:09:50|401.85|399.15|401.79|399.09|401.86|399.16|401.79|399.09|5
1737976200000|2025-01-27 11:10:00|401.82|399.12|401.92|399.22|401.96|399.26|401.82|399.12|10
1737976210000|2025-01-27 11:10:10|401.91|399.21|401.85|399.15|401.91|399.21|401.81|399.11|5
1737976220000|2025-01-27 11:10:20|401.84|399.14|401.83|399.13|401.85|399.15|401.69|398.99|9
1737976230000|2025-01-27 11:10:30|401.82|399.12|401.71|399.01|401.82|399.12|401.71|399.01|12
1737976240000|2025-01-27 11:10:40|401.61|398.91|401.32|398.62|401.61|398.91|401.31|398.61|13
1737976250000|2025-01-27 11:10:50|401.31|398.61|401.12|398.42|401.31|398.61|401.12|398.42|16
1737976260000|2025-01-27 11:11:00|401.11|398.41|401.05|398.35|401.11|398.41|400.99|398.29|11
1737976270000|2025-01-27 11:11:10|401.06|398.36|400.96|398.26|401.07|398.37|400.96|398.26|9
1737976280000|2025-01-27 11:11:20|400.99|398.29|401.06|398.36|401.21|398.51|400.99|398.29|15
1737976290000|2025-01-27 11:11:30|401.09|398.39|401.15|398.45|401.16|398.46|401.08|398.38|9
1737976300000|2025-01-27 11:11:40|401.18|398.48|401.18|398.48|401.26|398.56|401.18|398.48|10
1737976310000|2025-01-27 11:11:50|401.19|398.49|401.01|398.31|401.2|398.5|401.01|398.31|9
1737976320000|2025-01-27 11:12:00|401|398.3|401.23|398.53|401.26|398.56|400.99|398.29|9
1737976330000|2025-01-27 11:12:10|401.29|398.59|401.52|398.82|401.52|398.82|401.28|398.58|9
1737976340000|2025-01-27 11:12:20|401.51|398.81|401.24|398.54|401.51|398.81|401.24|398.54|16
1737976350000|2025-01-27 11:12:30|401.23|398.53|401.13|398.43|401.23|398.53|401.13|398.43|11
1737976360000|2025-01-27 11:12:40|401.12|398.42|400.96|398.26|401.12|398.42|400.96|398.26|11
1737976370000|2025-01-27 11:12:50|401.01|398.31|401.04|398.34|401.05|398.35|400.97|398.27|9
1737976380000|2025-01-27 11:13:00|401.08|398.38|401.13|398.43|401.17|398.47|401.06|398.36|11
1737976390000|2025-01-27 11:13:10|401.15|398.45|401.43|398.73|401.43|398.73|401.15|398.45|14
1737976400000|2025-01-27 11:13:20|401.46|398.76|401.69|398.99|401.69|398.99|401.46|398.76|8
1737976410000|2025-01-27 11:13:30|401.76|399.06|401.81|399.11|401.81|399.11|401.76|399.06|7
1737976420000|2025-01-27 11:13:40|401.8|399.1|401.94|399.24|401.95|399.25|401.8|399.1|10
1737976430000|2025-01-27 11:13:50|401.95|399.25|401.93|399.23|401.95|399.25|401.93|399.23|5
1737976440000|2025-01-27 11:14:00|401.94|399.24|401.78|399.08|401.94|399.24|401.78|399.08|8
1737976450000|2025-01-27 11:14:10|401.77|399.07|401.74|399.04|401.77|399.07|401.74|399.04|4
1737976460000|2025-01-27 11:14:20|401.7|399|401.49|398.79|401.7|399|401.49|398.79|13
1737976470000|2025-01-27 11:14:30|401.48|398.78|401.4|398.7|401.49|398.79|401.4|398.7|13
1737976480000|2025-01-27 11:14:40|401.41|398.71|401.56|398.86|401.56|398.86|401.41|398.71|7
1737976490000|2025-01-27 11:14:50|401.57|398.87|401.88|399.18|401.89|399.19|401.57|398.87|7
1737976500000|2025-01-27 11:15:00|401.84|399.14|401.75|399.05|401.84|399.14|401.62|398.92|11
1737976510000|2025-01-27 11:15:10|401.74|399.04|401.78|399.08|401.78|399.08|401.74|399.04|5
1737976520000|2025-01-27 11:15:20|401.79|399.09|401.93|399.23|401.93|399.23|401.79|399.09|11
1737976530000|2025-01-27 11:15:30|401.97|399.27|401.89|399.19|401.97|399.27|401.89|399.19|4
1737976540000|2025-01-27 11:15:40|401.88|399.18|401.69|398.99|401.88|399.18|401.69|398.99|8
1737976550000|2025-01-27 11:15:50|401.7|399|401.63|398.93|401.7|399|401.61|398.91|9
1737976560000|2025-01-27 11:16:00|401.58|398.88|401.44|398.74|401.59|398.89|401.43|398.73|13
1737976570000|2025-01-27 11:16:10|401.51|398.81|401.77|399.07|401.77|399.07|401.5|398.8|14
1737976580000|2025-01-27 11:16:20|401.78|399.08|401.98|399.28|401.98|399.28|401.78|399.08|11
1737976590000|2025-01-27 11:16:30|402.02|399.32|402.32|399.62|402.32|399.62|402.02|399.32|14
1737976600000|2025-01-27 11:16:40|402.33|399.63|402.57|399.87|402.57|399.87|402.33|399.63|15
1737976610000|2025-01-27 11:16:50|402.58|399.88|402.77|400.07|402.77|400.07|402.58|399.88|12
1737976620000|2025-01-27 11:17:00|402.78|400.08|402.75|400.05|402.79|400.09|402.6|399.9|15
1737976630000|2025-01-27 11:17:10|402.74|400.04|402.91|400.21|402.91|400.21|402.73|400.03|12
1737976640000|2025-01-27 11:17:20|402.98|400.28|403.08|400.38|403.19|400.49|402.98|400.28|15
1737976650000|2025-01-27 11:17:30|403.07|400.37|402.97|400.27|403.07|400.37|402.93|400.23|10
1737976660000|2025-01-27 11:17:40|402.98|400.28|403.04|400.34|403.04|400.34|402.98|400.28|4
1737976670000|2025-01-27 11:17:50|403.03|400.33|403.51|400.81|403.51|400.81|403.03|400.33|9
1737976680000|2025-01-27 11:18:00|403.52|400.82|403.85|401.15|403.85|401.15|403.49|400.79|12
1737976690000|2025-01-27 11:18:10|403.88|401.18|403.94|401.24|404.01|401.31|403.88|401.18|14
1737976700000|2025-01-27 11:18:20|403.95|401.25|403.87|401.17|403.97|401.27|403.81|401.11|12
1737976710000|2025-01-27 11:18:30|403.9|401.2|403.88|401.18|403.94|401.24|403.85|401.15|12
1737976720000|2025-01-27 11:18:40|403.89|401.19|403.97|401.27|403.99|401.29|403.89|401.19|9
1737976730000|2025-01-27 11:18:50|403.98|401.28|404.03|401.33|404.03|401.33|403.98|401.28|6
1737976740000|2025-01-27 11:19:00|404.1|401.4|404.3|401.6|404.31|401.61|404.1|401.4|11
1737976750000|2025-01-27 11:19:10|404.31|401.61|404.2|401.5|404.34|401.64|404.19|401.49|8
1737976760000|2025-01-27 11:19:20|404.21|401.51|403.99|401.29|404.21|401.51|403.99|401.29|5
1737976770000|2025-01-27 11:19:30|403.98|401.28|404.01|401.31|404.09|401.39|403.98|401.28|9
1737976780000|2025-01-27 11:19:40|403.97|401.27|403.63|400.93|403.97|401.27|403.52|400.82|17
1737976790000|2025-01-27 11:19:50|403.66|400.96|403.91|401.21|403.91|401.21|403.66|400.96|12
1737976800000|2025-01-27 11:20:00|403.87|401.17|404.24|401.54|404.24|401.54|403.87|401.17|11
1737976810000|2025-01-27 11:20:10|404.25|401.55|404.17|401.47|404.25|401.55|404.13|401.43|5
1737976820000|2025-01-27 11:20:20|404.18|401.48|404.23|401.53|404.24|401.54|404.18|401.48|5
1737976830000|2025-01-27 11:20:30|404.24|401.54|404.27|401.57|404.27|401.57|404.24|401.54|4
1737976840000|2025-01-27 11:20:40|404.28|401.58|404.22|401.52|404.29|401.59|404.21|401.51|6
1737976850000|2025-01-27 11:20:50|404.23|401.53|404.34|401.64|404.35|401.65|404.23|401.53|8
1737976860000|2025-01-27 11:21:00|404.35|401.65|404.32|401.62|404.36|401.66|404.32|401.62|5
1737976870000|2025-01-27 11:21:10|404.31|401.61|404.28|401.58|404.32|401.62|404.28|401.58|8
1737976890000|2025-01-27 11:21:30|404.03|401.33|404.03|401.33|404.03|401.33|404.03|401.33|1
1737976900000|2025-01-27 11:21:40|404.02|401.32|404.06|401.36|404.06|401.36|404.02|401.32|8
1737976910000|2025-01-27 11:21:50|404.07|401.37|404.02|401.32|404.07|401.37|404.01|401.31|8
1737976920000|2025-01-27 11:22:00|404.01|401.31|404.01|401.31|404.02|401.32|404.01|401.31|3
1737976930000|2025-01-27 11:22:10|404|401.3|403.88|401.18|404|401.3|403.87|401.17|4
1737976940000|2025-01-27 11:22:20|403.89|401.19|403.84|401.14|403.89|401.19|403.84|401.14|7
1737976950000|2025-01-27 11:22:30|403.85|401.15|403.88|401.18|403.88|401.18|403.85|401.15|4
1737976960000|2025-01-27 11:22:40|403.89|401.19|403.85|401.15|403.89|401.19|403.84|401.14|10
1737976970000|2025-01-27 11:22:50|403.79|401.09|403.91|401.21|403.93|401.23|403.79|401.09|12
1737976980000|2025-01-27 11:23:00|403.87|401.17|404.1|401.4|404.12|401.42|403.87|401.17|9
1737976990000|2025-01-27 11:23:10|404.11|401.41|404.02|401.32|404.15|401.45|404|401.3|10
1737977000000|2025-01-27 11:23:20|404.03|401.33|404.25|401.55|404.25|401.55|404.03|401.33|10
1737977010000|2025-01-27 11:23:30|404.26|401.56|404.31|401.61|404.31|401.61|404.26|401.56|6
1737977020000|2025-01-27 11:23:40|404.32|401.62|404.38|401.68|404.38|401.68|404.32|401.62|6
1737977030000|2025-01-27 11:23:50|404.37|401.67|404.41|401.71|404.41|401.71|404.37|401.67|5
1737977040000|2025-01-27 11:24:00|404.4|401.7|404.33|401.63|404.4|401.7|404.28|401.58|10
1737977050000|2025-01-27 11:24:10|404.34|401.64|404.37|401.67|404.38|401.68|404.34|401.64|8
1737977060000|2025-01-27 11:24:20|404.38|401.68|404.35|401.65|404.39|401.69|404.35|401.65|6
1737977070000|2025-01-27 11:24:30|404.36|401.66|404.33|401.63|404.36|401.66|404.27|401.57|5
1737977080000|2025-01-27 11:24:40|404.37|401.67|404.4|401.7|404.4|401.7|404.37|401.67|4
1737977090000|2025-01-27 11:24:50|404.41|401.71|404.43|401.73|404.43|401.73|404.41|401.71|5
1737977100000|2025-01-27 11:25:00|404.44|401.74|404.4|401.7|404.48|401.78|404.37|401.67|9
1737977110000|2025-01-27 11:25:10|404.36|401.66|404.26|401.56|404.37|401.67|404.24|401.54|11
1737977120000|2025-01-27 11:25:20|404.27|401.57|404.16|401.46|404.27|401.57|404.16|401.46|8
1737977130000|2025-01-27 11:25:30|404.11|401.41|403.93|401.23|404.11|401.41|403.93|401.23|12
1737977140000|2025-01-27 11:25:40|403.87|401.17|403.63|400.93|403.88|401.18|403.62|400.92|17
1737977150000|2025-01-27 11:25:50|403.62|400.92|403.59|400.89|403.64|400.94|403.59|400.89|9
1737977160000|2025-01-27 11:26:00|403.57|400.87|403.51|400.81|403.57|400.87|403.46|400.76|15
1737977170000|2025-01-27 11:26:10|403.52|400.82|403.56|400.86|403.56|400.86|403.52|400.82|5
1737977180000|2025-01-27 11:26:20|403.57|400.87|403.71|401.01|403.71|401.01|403.57|400.87|10
1737977190000|2025-01-27 11:26:30|403.73|401.03|403.99|401.29|403.99|401.29|403.73|401.03|8
1737977200000|2025-01-27 11:26:40|403.96|401.26|403.97|401.27|403.97|401.27|403.96|401.26|2
1737977210000|2025-01-27 11:26:50|403.98|401.28|403.97|401.27|403.99|401.29|403.96|401.26|7
1737977220000|2025-01-27 11:27:00|403.98|401.28|403.86|401.16|403.99|401.29|403.8|401.1|8
1737977230000|2025-01-27 11:27:10|403.87|401.17|403.88|401.18|403.88|401.18|403.87|401.17|2
1737977240000|2025-01-27 11:27:20|403.89|401.19|403.87|401.17|403.89|401.19|403.86|401.16|6
1737977250000|2025-01-27 11:27:30|403.88|401.18|403.88|401.18|403.89|401.19|403.85|401.15|6
1737977260000|2025-01-27 11:27:40|403.89|401.19|403.94|401.24|403.94|401.24|403.89|401.19|5
1737977270000|2025-01-27 11:27:50|403.98|401.28|404.08|401.38|404.08|401.38|403.98|401.28|6
1737977280000|2025-01-27 11:28:00|404.11|401.41|404.12|401.42|404.12|401.42|404.1|401.4|4
1737977290000|2025-01-27 11:28:10|404.13|401.43|404.02|401.32|404.14|401.44|404.02|401.32|10
1737977300000|2025-01-27 11:28:20|404.03|401.33|404.13|401.43|404.13|401.43|404.03|401.33|9
1737977310000|2025-01-27 11:28:30|404.14|401.44|404.1|401.4|404.14|401.44|404.1|401.4|4
1737977320000|2025-01-27 11:28:40|404.11|401.41|404.05|401.35|404.11|401.41|404.05|401.35|4
1737977330000|2025-01-27 11:28:50|404.06|401.36|404.11|401.41|404.11|401.41|404.06|401.36|4
1737977340000|2025-01-27 11:29:00|404.12|401.42|404.13|401.43|404.13|401.43|404.12|401.42|2
1737977350000|2025-01-27 11:29:10|404.05|401.35|404.28|401.58|404.28|401.58|404.05|401.35|11
1737977360000|2025-01-27 11:29:20|404.31|401.61|404.53|401.83|404.54|401.84|404.31|401.61|9
1737977370000|2025-01-27 11:29:30|404.54|401.84|404.51|401.81|404.58|401.88|404.51|401.81|6
1737977390000|2025-01-27 11:29:50|404.47|401.77|404.47|401.77|404.47|401.77|404.47|401.77|1
1737977400000|2025-01-27 11:30:00|404.46|401.76|404.36|401.66|404.46|401.76|404.35|401.65|9
1737977410000|2025-01-27 11:30:10|404.4|401.7|404.41|401.71|404.5|401.8|404.4|401.7|12
1737977420000|2025-01-27 11:30:20|404.42|401.72|404.46|401.76|404.47|401.77|404.42|401.72|7
1737977430000|2025-01-27 11:30:30|404.44|401.74|404.38|401.68|404.44|401.74|404.34|401.64|6
1737977440000|2025-01-27 11:30:40|404.39|401.69|404.29|401.59|404.39|401.69|404.28|401.58|13
1737977450000|2025-01-27 11:30:50|404.3|401.6|404.37|401.67|404.37|401.67|404.29|401.59|7
1737977460000|2025-01-27 11:31:00|404.33|401.63|404.27|401.57|404.33|401.63|404.26|401.56|12
1737977470000|2025-01-27 11:31:10|404.26|401.56|404.21|401.51|404.26|401.56|404.21|401.51|2
1737977480000|2025-01-27 11:31:20|404.13|401.43|404.1|401.4|404.2|401.5|404.1|401.4|13
1737977490000|2025-01-27 11:31:30|404.11|401.41|404.07|401.37|404.13|401.43|404.07|401.37|7
1737977500000|2025-01-27 11:31:40|404.08|401.38|404.03|401.33|404.08|401.38|403.97|401.27|9
1737977510000|2025-01-27 11:31:50|404.04|401.34|403.98|401.28|404.05|401.35|403.98|401.28|5
1737977520000|2025-01-27 11:32:00|403.99|401.29|404.04|401.34|404.1|401.4|403.99|401.29|6
1737977530000|2025-01-27 11:32:10|404.07|401.37|404.52|401.82|404.52|401.82|404.07|401.37|16
1737977540000|2025-01-27 11:32:20|404.55|401.85|404.63|401.93|404.63|401.93|404.55|401.85|8
1737977550000|2025-01-27 11:32:30|404.64|401.94|404.58|401.88|404.64|401.94|404.56|401.86|5
1737977560000|2025-01-27 11:32:40|404.59|401.89|404.62|401.92|404.62|401.92|404.59|401.89|6
1737977570000|2025-01-27 11:32:50|404.68|401.98|404.78|402.08|404.78|402.08|404.68|401.98|8
1737977580000|2025-01-27 11:33:00|404.79|402.09|404.8|402.1|404.8|402.1|404.79|402.09|2
1737977590000|2025-01-27 11:33:10|404.76|402.06|404.72|402.02|404.77|402.07|404.67|401.97|12
1737977600000|2025-01-27 11:33:20|404.71|402.01|404.84|402.14|404.84|402.14|404.68|401.98|8
1737977610000|2025-01-27 11:33:30|404.85|402.15|405.15|402.45|405.15|402.45|404.85|402.15|7
1737977620000|2025-01-27 11:33:40|405.16|402.46|405.18|402.48|405.21|402.51|405.16|402.46|8
1737977630000|2025-01-27 11:33:50|405.17|402.47|405.15|402.45|405.17|402.47|405.12|402.42|5
1737977640000|2025-01-27 11:34:00|405.16|402.46|405.39|402.69|405.4|402.7|405.14|402.44|12
1737977650000|2025-01-27 11:34:10|405.4|402.7|405.63|402.93|405.63|402.93|405.4|402.7|8
1737977660000|2025-01-27 11:34:20|405.64|402.94|405.7|403|405.7|403|405.64|402.94|6
1737977670000|2025-01-27 11:34:30|405.71|403.01|405.67|402.97|405.72|403.02|405.66|402.96|5
1737977680000|2025-01-27 11:34:40|405.64|402.94|405.67|402.97|405.67|402.97|405.64|402.94|4
1737977690000|2025-01-27 11:34:50|405.68|402.98|405.84|403.14|405.84|403.14|405.68|402.98|10
1737977700000|2025-01-27 11:35:00|405.81|403.11|405.89|403.19|405.95|403.25|405.71|403.01|12
1737977710000|2025-01-27 11:35:10|405.88|403.18|405.85|403.15|405.89|403.19|405.84|403.14|7
1737977720000|2025-01-27 11:35:20|405.84|403.14|405.76|403.06|405.84|403.14|405.7|403|7
1737977730000|2025-01-27 11:35:30|405.77|403.07|405.92|403.22|405.94|403.24|405.77|403.07|6
1737977740000|2025-01-27 11:35:40|405.88|403.18|405.74|403.04|405.89|403.19|405.74|403.04|6
1737977750000|2025-01-27 11:35:50|405.71|403.01|405.68|402.98|405.71|403.01|405.67|402.97|6
1737977760000|2025-01-27 11:36:00|405.64|402.94|405.51|402.81|405.65|402.95|405.49|402.79|7
1737977770000|2025-01-27 11:36:10|405.53|402.83|405.57|402.87|405.57|402.87|405.53|402.83|2
1737977780000|2025-01-27 11:36:20|405.65|402.95|405.79|403.09|405.79|403.09|405.65|402.95|4
1737977790000|2025-01-27 11:36:30|405.8|403.1|405.74|403.04|405.8|403.1|405.73|403.03|3
1737977800000|2025-01-27 11:36:40|405.7|403|405.6|402.9|405.7|403|405.58|402.88|5
1737977810000|2025-01-27 11:36:50|405.59|402.89|405.58|402.88|405.59|402.89|405.58|402.88|2
1737977820000|2025-01-27 11:37:00|405.57|402.87|405.25|402.55|405.57|402.87|405.25|402.55|11
1737977830000|2025-01-27 11:37:10|405.24|402.54|405.16|402.46|405.24|402.54|405.16|402.46|9
1737977840000|2025-01-27 11:37:20|405.15|402.45|404.97|402.27|405.15|402.45|404.92|402.22|13
1737977850000|2025-01-27 11:37:30|404.99|402.29|404.99|402.29|404.99|402.29|404.99|402.29|1
1737977870000|2025-01-27 11:37:50|404.98|402.28|404.89|402.19|404.98|402.28|404.89|402.19|5
1737977880000|2025-01-27 11:38:00|404.9|402.2|404.95|402.25|404.95|402.25|404.9|402.2|7
1737977890000|2025-01-27 11:38:10|404.96|402.26|404.96|402.26|404.96|402.26|404.95|402.25|3
1737977900000|2025-01-27 11:38:20|404.95|402.25|405.06|402.36|405.06|402.36|404.87|402.17|8
1737977910000|2025-01-27 11:38:30|405.12|402.42|404.94|402.24|405.12|402.42|404.92|402.22|11
1737977920000|2025-01-27 11:38:40|404.93|402.23|404.93|402.23|404.93|402.23|404.81|402.11|8
1737977930000|2025-01-27 11:38:50|404.94|402.24|404.94|402.24|404.95|402.25|404.93|402.23|7
1737977940000|2025-01-27 11:39:00|404.95|402.25|404.81|402.11|404.96|402.26|404.81|402.11|11
1737977950000|2025-01-27 11:39:10|404.84|402.14|404.69|401.99|404.86|402.16|404.69|401.99|10
1737977960000|2025-01-27 11:39:20|404.68|401.98|404.63|401.93|404.68|401.98|404.62|401.92|8
1737977970000|2025-01-27 11:39:30|404.62|401.92|404.66|401.96|404.67|401.97|404.62|401.92|6
1737977980000|2025-01-27 11:39:40|404.63|401.93|404.66|401.96|404.66|401.96|404.59|401.89|10
1737977990000|2025-01-27 11:39:50|404.65|401.95|404.72|402.02|404.72|402.02|404.6|401.9|6
1737978000000|2025-01-27 11:40:00|404.73|402.03|404.74|402.04|404.74|402.04|404.67|401.97|9
1737978010000|2025-01-27 11:40:10|404.76|402.06|404.75|402.05|404.8|402.1|404.75|402.05|8
1737978020000|2025-01-27 11:40:20|404.74|402.04|404.85|402.15|404.89|402.19|404.74|402.04|6
1737978030000|2025-01-27 11:40:30|404.84|402.14|404.74|402.04|404.84|402.14|404.72|402.02|7
1737978040000|2025-01-27 11:40:40|404.7|402|404.74|402.04|404.74|402.04|404.7|402|5
1737978050000|2025-01-27 11:40:50|404.73|402.03|404.66|401.96|404.74|402.04|404.64|401.94|5
1737978060000|2025-01-27 11:41:00|404.65|401.95|404.74|402.04|404.74|402.04|404.65|401.95|4
1737978070000|2025-01-27 11:41:10|404.75|402.05|404.76|402.06|404.83|402.13|404.74|402.04|10
1737978080000|2025-01-27 11:41:20|404.69|401.99|404.65|401.95|404.71|402.01|404.65|401.95|5
1737978090000|2025-01-27 11:41:30|404.64|401.94|404.66|401.96|404.66|401.96|404.64|401.94|3
1737978100000|2025-01-27 11:41:40|404.68|401.98|404.8|402.1|404.85|402.15|404.68|401.98|8
1737978110000|2025-01-27 11:41:50|404.81|402.11|404.79|402.09|404.81|402.11|404.77|402.07|4
1737978120000|2025-01-27 11:42:00|404.74|402.04|404.7|402|404.75|402.05|404.7|402|4
1737978130000|2025-01-27 11:42:10|404.63|401.93|404.57|401.87|404.66|401.96|404.57|401.87|12
1737978140000|2025-01-27 11:42:20|404.56|401.86|404.54|401.84|404.56|401.86|404.54|401.84|3
1737978150000|2025-01-27 11:42:30|404.5|401.8|404.44|401.74|404.51|401.81|404.44|401.74|9
1737978160000|2025-01-27 11:42:40|404.43|401.73|404.43|401.73|404.44|401.74|404.42|401.72|5
1737978170000|2025-01-27 11:42:50|404.44|401.74|404.49|401.79|404.49|401.79|404.44|401.74|7
1737978180000|2025-01-27 11:43:00|404.48|401.78|404.57|401.87|404.57|401.87|404.34|401.64|5
1737978190000|2025-01-27 11:43:10|404.56|401.86|404.55|401.85|404.56|401.86|404.55|401.85|2
1737978200000|2025-01-27 11:43:20|404.49|401.79|404.49|401.79|404.5|401.8|404.47|401.77|6
1737978210000|2025-01-27 11:43:30|404.5|401.8|404.45|401.75|404.51|401.81|404.45|401.75|7
1737978220000|2025-01-27 11:43:40|404.44|401.74|404.28|401.58|404.44|401.74|404.28|401.58|10
1737978230000|2025-01-27 11:43:50|404.27|401.57|404.24|401.54|404.27|401.57|404.23|401.53|6
1737978240000|2025-01-27 11:44:00|404.23|401.53|404.3|401.6|404.3|401.6|404.22|401.52|10
1737978250000|2025-01-27 11:44:10|404.32|401.62|404.57|401.87|404.58|401.88|404.32|401.62|8
1737978260000|2025-01-27 11:44:20|404.54|401.84|404.47|401.77|404.54|401.84|404.47|401.77|4
1737978270000|2025-01-27 11:44:30|404.55|401.85|404.43|401.73|404.56|401.86|404.42|401.72|10
1737978280000|2025-01-27 11:44:40|404.46|401.76|404.45|401.75|404.46|401.76|404.44|401.74|3
1737978290000|2025-01-27 11:44:50|404.44|401.74|404.43|401.73|404.44|401.74|404.43|401.73|2
1737978300000|2025-01-27 11:45:00|404.42|401.72|403.98|401.28|404.42|401.72|403.98|401.28|16
1737978310000|2025-01-27 11:45:10|403.96|401.26|404.03|401.33|404.06|401.36|403.93|401.23|13
1737978320000|2025-01-27 11:45:20|404.04|401.34|404.06|401.36|404.07|401.37|403.97|401.27|9
1737978330000|2025-01-27 11:45:30|404.05|401.35|404.06|401.36|404.14|401.44|404.05|401.35|7
1737978340000|2025-01-27 11:45:40|404.05|401.35|404.24|401.54|404.24|401.54|404.05|401.35|11
1737978350000|2025-01-27 11:45:50|404.25|401.55|404.1|401.4|404.25|401.55|404.1|401.4|9
1737978360000|2025-01-27 11:46:00|404.11|401.41|403.97|401.27|404.15|401.45|403.97|401.27|9
1737978370000|2025-01-27 11:46:10|403.99|401.29|404.29|401.59|404.29|401.59|403.99|401.29|12
1737978380000|2025-01-27 11:46:20|404.3|401.6|404.62|401.92|404.62|401.92|404.3|401.6|11
1737978390000|2025-01-27 11:46:30|404.6|401.9|404.63|401.93|404.64|401.94|404.59|401.89|5
1737978400000|2025-01-27 11:46:40|404.64|401.94|404.55|401.85|404.64|401.94|404.51|401.81|14
1737978410000|2025-01-27 11:46:50|404.54|401.84|404.6|401.9|404.6|401.9|404.54|401.84|7
1737978420000|2025-01-27 11:47:00|404.59|401.89|404.4|401.7|404.6|401.9|404.4|401.7|9
1737978430000|2025-01-27 11:47:10|404.39|401.69|404.44|401.74|404.44|401.74|404.39|401.69|5
1737978440000|2025-01-27 11:47:20|404.47|401.77|404.76|402.06|404.77|402.07|404.47|401.77|16
1737978450000|2025-01-27 11:47:30|404.75|402.05|404.78|402.08|404.79|402.09|404.74|402.04|6
1737978460000|2025-01-27 11:47:40|404.77|402.07|404.71|402.01|404.77|402.07|404.7|402|7
1737978470000|2025-01-27 11:47:50|404.72|402.02|404.86|402.16|404.86|402.16|404.72|402.02|10
1737978480000|2025-01-27 11:48:00|404.87|402.17|404.86|402.16|404.87|402.17|404.77|402.07|8
1737978490000|2025-01-27 11:48:10|405.04|402.34|405.1|402.4|405.15|402.45|405.04|402.34|4
1737978500000|2025-01-27 11:48:20|405.03|402.33|405.03|402.33|405.06|402.36|405.03|402.33|4
1737978510000|2025-01-27 11:48:30|405.04|402.34|404.86|402.16|405.04|402.34|404.81|402.11|13
1737978520000|2025-01-27 11:48:40|404.87|402.17|404.83|402.13|404.87|402.17|404.82|402.12|3
1737978530000|2025-01-27 11:48:50|404.82|402.12|404.76|402.06|404.83|402.13|404.76|402.06|7
1737978540000|2025-01-27 11:49:00|404.77|402.07|405.1|402.4|405.11|402.41|404.77|402.07|9
1737978550000|2025-01-27 11:49:10|405.13|402.43|405.07|402.37|405.13|402.43|405.06|402.36|7
1737978560000|2025-01-27 11:49:20|405.12|402.42|405.08|402.38|405.12|402.42|405.08|402.38|4
1737978570000|2025-01-27 11:49:30|405.04|402.34|405.04|402.34|405.07|402.37|405.03|402.33|5
1737978580000|2025-01-27 11:49:40|405.05|402.35|405.06|402.36|405.06|402.36|405.05|402.35|2
1737978590000|2025-01-27 11:49:50|404.98|402.28|404.96|402.26|404.98|402.28|404.95|402.25|3
1737978600000|2025-01-27 11:50:00|404.97|402.27|404.8|402.1|404.97|402.27|404.79|402.09|7
1737978610000|2025-01-27 11:50:10|404.79|402.09|404.8|402.1|404.82|402.12|404.79|402.09|7
1737978620000|2025-01-27 11:50:20|404.69|401.99|404.57|401.87|404.69|401.99|404.57|401.87|9
1737978630000|2025-01-27 11:50:30|404.52|401.82|404.42|401.72|404.53|401.83|404.41|401.71|12
1737978640000|2025-01-27 11:50:40|404.41|401.71|404.46|401.76|404.47|401.77|404.41|401.71|4
1737978650000|2025-01-27 11:50:50|404.47|401.77|404.56|401.86|404.56|401.86|404.47|401.77|5
1737978660000|2025-01-27 11:51:00|404.57|401.87|404.39|401.69|404.57|401.87|404.38|401.68|12
1737978670000|2025-01-27 11:51:10|404.36|401.66|404.38|401.68|404.38|401.68|404.35|401.65|6
1737978680000|2025-01-27 11:51:20|404.39|401.69|404.55|401.85|404.55|401.85|404.39|401.69|6
1737978690000|2025-01-27 11:51:30|404.56|401.86|404.48|401.78|404.57|401.87|404.47|401.77|11
1737978700000|2025-01-27 11:51:40|404.35|401.65|404.33|401.63|404.37|401.67|404.33|401.63|7
1737978710000|2025-01-27 11:51:50|404.3|401.6|404.27|401.57|404.3|401.6|404.24|401.54|9
1737978720000|2025-01-27 11:52:00|404.26|401.56|404.33|401.63|404.33|401.63|404.23|401.53|11
1737978730000|2025-01-27 11:52:10|404.4|401.7|404.76|402.06|404.77|402.07|404.4|401.7|13
1737978740000|2025-01-27 11:52:20|404.67|401.97|404.59|401.89|404.67|401.97|404.57|401.87|6
1737978750000|2025-01-27 11:52:30|404.58|401.88|404.43|401.73|404.58|401.88|404.43|401.73|8
1737978760000|2025-01-27 11:52:40|404.42|401.72|404.33|401.63|404.42|401.72|404.33|401.63|5
1737978770000|2025-01-27 11:52:50|404.32|401.62|404.26|401.56|404.32|401.62|404.24|401.54|6
1737978780000|2025-01-27 11:53:00|404.25|401.55|404.22|401.52|404.25|401.55|404.21|401.51|3
1737978790000|2025-01-27 11:53:10|404.23|401.53|404.22|401.52|404.23|401.53|404.21|401.51|3
1737978800000|2025-01-27 11:53:20|404.24|401.54|404.45|401.75|404.45|401.75|404.2|401.5|8
1737978810000|2025-01-27 11:53:30|404.39|401.69|404.52|401.82|404.52|401.82|404.38|401.68|10
1737978820000|2025-01-27 11:53:40|404.53|401.83|404.5|401.8|404.56|401.86|404.47|401.77|11
1737978830000|2025-01-27 11:53:50|404.52|401.82|404.51|401.81|404.54|401.84|404.51|401.81|7
1737978840000|2025-01-27 11:54:00|404.46|401.76|404.26|401.56|404.47|401.77|404.26|401.56|13
1737978850000|2025-01-27 11:54:10|404.25|401.55|404.17|401.47|404.26|401.56|404.17|401.47|11
1737978860000|2025-01-27 11:54:20|404.16|401.46|404.16|401.46|404.16|401.46|404.15|401.45|3
1737978870000|2025-01-27 11:54:30|404.15|401.45|404.16|401.46|404.16|401.46|404.15|401.45|2
1737978880000|2025-01-27 11:54:40|404.17|401.47|404.13|401.43|404.17|401.47|404.13|401.43|5
1737978890000|2025-01-27 11:54:50|404.12|401.42|404.01|401.31|404.16|401.46|404.01|401.31|9
1737978900000|2025-01-27 11:55:00|404.05|401.35|404.28|401.58|404.31|401.61|404.05|401.35|10
1737978910000|2025-01-27 11:55:10|404.3|401.6|404.6|401.9|404.61|401.91|404.3|401.6|6
1737978920000|2025-01-27 11:55:20|404.59|401.89|404.68|401.98|404.7|402|404.59|401.89|6
1737978930000|2025-01-27 11:55:30|404.67|401.97|404.63|401.93|404.67|401.97|404.61|401.91|6
1737978940000|2025-01-27 11:55:40|404.62|401.92|404.57|401.87|404.63|401.93|404.57|401.87|5
1737978950000|2025-01-27 11:55:50|404.61|401.91|404.62|401.92|404.62|401.92|404.61|401.91|2
1737978960000|2025-01-27 11:56:00|404.58|401.88|404.46|401.76|404.6|401.9|404.43|401.73|11
1737978970000|2025-01-27 11:56:10|404.45|401.75|404.37|401.67|404.45|401.75|404.31|401.61|11
1737978980000|2025-01-27 11:56:20|404.38|401.68|404.32|401.62|404.38|401.68|404.32|401.62|6
1737978990000|2025-01-27 11:56:30|404.31|401.61|404.27|401.57|404.31|401.61|404.27|401.57|3
1737979000000|2025-01-27 11:56:40|404.26|401.56|404.19|401.49|404.26|401.56|404.18|401.48|6
1737979010000|2025-01-27 11:56:50|404.18|401.48|404.13|401.43|404.18|401.48|404.13|401.43|5
1737979020000|2025-01-27 11:57:00|404.12|401.42|404.04|401.34|404.13|401.43|404.03|401.33|8
1737979030000|2025-01-27 11:57:10|404.03|401.33|403.94|401.24|404.04|401.34|403.93|401.23|8
1737979040000|2025-01-27 11:57:20|403.93|401.23|403.99|401.29|404.02|401.32|403.93|401.23|9
1737979050000|2025-01-27 11:57:30|404|401.3|404|401.3|404.04|401.34|403.99|401.29|6
1737979060000|2025-01-27 11:57:40|404.01|401.31|404.07|401.37|404.1|401.4|404.01|401.31|5
1737979070000|2025-01-27 11:57:50|404.08|401.38|403.93|401.23|404.08|401.38|403.93|401.23|11
1737979080000|2025-01-27 11:58:00|403.92|401.22|403.91|401.21|403.92|401.22|403.91|401.21|2
1737979090000|2025-01-27 11:58:10|403.92|401.22|403.94|401.24|403.96|401.26|403.92|401.22|4
1737979100000|2025-01-27 11:58:20|403.95|401.25|403.92|401.22|404.03|401.33|403.92|401.22|9
1737979110000|2025-01-27 11:58:30|403.91|401.21|403.79|401.09|403.91|401.21|403.79|401.09|8
1737979120000|2025-01-27 11:58:40|403.81|401.11|403.71|401.01|403.81|401.11|403.7|401|5
1737979130000|2025-01-27 11:58:50|403.67|400.97|403.72|401.02|403.76|401.06|403.63|400.93|15
1737979140000|2025-01-27 11:59:00|403.73|401.03|403.76|401.06|403.76|401.06|403.73|401.03|6
1737979150000|2025-01-27 11:59:10|403.77|401.07|403.78|401.08|403.78|401.08|403.77|401.07|2
1737979160000|2025-01-27 11:59:20|403.65|400.95|403.64|400.94|403.65|400.95|403.64|400.94|4
1737979170000|2025-01-27 11:59:30|403.63|400.93|403.63|400.93|403.64|400.94|403.63|400.93|3
1737979180000|2025-01-27 11:59:40|403.62|400.92|403.56|400.86|403.63|400.93|403.56|400.86|7
1737979190000|2025-01-27 11:59:50|403.55|400.85|403.42|400.72|403.55|400.85|403.4|400.7|9
1737979200000|2025-01-27 12:00:00|403.43|400.73|403.62|400.92|403.62|400.92|403.42|400.72|14
1737979210000|2025-01-27 12:00:10|403.68|400.98|403.67|400.97|403.69|400.99|403.6|400.9|15
1737979220000|2025-01-27 12:00:20|403.63|400.93|403.48|400.78|403.63|400.93|403.44|400.74|12
1737979230000|2025-01-27 12:00:30|403.51|400.81|403.41|400.71|403.53|400.83|403.39|400.69|14
1737979240000|2025-01-27 12:00:40|403.43|400.73|403.86|401.16|403.86|401.16|403.43|400.73|19
1737979250000|2025-01-27 12:00:50|403.87|401.17|403.95|401.25|403.95|401.25|403.87|401.17|5
1737979260000|2025-01-27 12:01:00|404.1|401.4|403.88|401.18|404.1|401.4|403.84|401.14|13
1737979270000|2025-01-27 12:01:10|403.91|401.21|403.76|401.06|404.01|401.31|403.76|401.06|15
1737979280000|2025-01-27 12:01:20|403.75|401.05|403.54|400.84|403.75|401.05|403.54|400.84|14
1737979290000|2025-01-27 12:01:30|403.5|400.8|403.23|400.53|403.5|400.8|403.23|400.53|20
1737979300000|2025-01-27 12:01:40|403.22|400.52|402.88|400.18|403.22|400.52|402.83|400.13|20
1737979310000|2025-01-27 12:01:50|402.91|400.21|402.92|400.22|403.14|400.44|402.91|400.21|17
1737979320000|2025-01-27 12:02:00|402.98|400.28|403.15|400.45|403.2|400.5|402.98|400.28|13
1737979330000|2025-01-27 12:02:10|403.16|400.46|403.36|400.66|403.36|400.66|403.16|400.46|10
1737979340000|2025-01-27 12:02:20|403.46|400.76|403.46|400.76|403.49|400.79|403.45|400.75|6
1737979350000|2025-01-27 12:02:30|403.36|400.66|403.33|400.63|403.36|400.66|403.31|400.61|10
1737979360000|2025-01-27 12:02:40|403.32|400.62|403.24|400.54|403.32|400.62|403.18|400.48|8
1737979370000|2025-01-27 12:02:50|403.27|400.57|403.12|400.42|403.27|400.57|403.12|400.42|5
1737979380000|2025-01-27 12:03:00|403.19|400.49|403.36|400.66|403.36|400.66|403.19|400.49|13
1737979390000|2025-01-27 12:03:10|403.28|400.58|403.11|400.41|403.29|400.59|403.11|400.41|10
1737979400000|2025-01-27 12:03:20|403.1|400.4|403.06|400.36|403.23|400.53|403.06|400.36|16
1737979410000|2025-01-27 12:03:30|403.03|400.33|403.32|400.62|403.32|400.62|403.03|400.33|7
1737979420000|2025-01-27 12:03:40|403.35|400.65|403.57|400.87|403.68|400.98|403.35|400.65|13
1737979430000|2025-01-27 12:03:50|403.53|400.83|403.37|400.67|403.53|400.83|403.35|400.65|10
1737979440000|2025-01-27 12:04:00|403.4|400.7|403.46|400.76|403.46|400.76|403.39|400.69|5
1737979450000|2025-01-27 12:04:10|403.47|400.77|403.27|400.57|403.47|400.77|403.26|400.56|12
1737979460000|2025-01-27 12:04:20|403.3|400.6|403.26|400.56|403.31|400.61|403.26|400.56|6
1737979470000|2025-01-27 12:04:30|403.22|400.52|403.16|400.46|403.23|400.53|403.16|400.46|6
1737979480000|2025-01-27 12:04:40|403.15|400.45|403.07|400.37|403.15|400.45|403.04|400.34|8
1737979490000|2025-01-27 12:04:50|403.11|400.41|403.23|400.53|403.23|400.53|403.1|400.4|4
1737979500000|2025-01-27 12:05:00|403.25|400.55|403.72|401.02|403.72|401.02|403.21|400.51|14
1737979510000|2025-01-27 12:05:10|403.75|401.05|403.92|401.22|403.95|401.25|403.72|401.02|16
1737979520000|2025-01-27 12:05:20|403.91|401.21|403.88|401.18|403.91|401.21|403.88|401.18|4
1737979530000|2025-01-27 12:05:30|403.91|401.21|403.94|401.24|403.98|401.28|403.91|401.21|6
1737979540000|2025-01-27 12:05:40|403.93|401.23|404.12|401.42|404.12|401.42|403.93|401.23|9
1737979550000|2025-01-27 12:05:50|404.26|401.56|404.29|401.59|404.29|401.59|404.18|401.48|8
1737979560000|2025-01-27 12:06:00|404.32|401.62|404.15|401.45|404.33|401.63|404.15|401.45|12
1737979570000|2025-01-27 12:06:10|404.17|401.47|404.36|401.66|404.36|401.66|404.17|401.47|6
1737979580000|2025-01-27 12:06:20|404.45|401.75|404.77|402.07|404.79|402.09|404.45|401.75|11
1737979590000|2025-01-27 12:06:30|404.78|402.08|404.84|402.14|404.85|402.15|404.78|402.08|10
1737979600000|2025-01-27 12:06:40|404.85|402.15|404.81|402.11|404.86|402.16|404.77|402.07|8
1737979610000|2025-01-27 12:06:50|404.79|402.09|404.83|402.13|404.83|402.13|404.79|402.09|5
1737979620000|2025-01-27 12:07:00|404.79|402.09|404.9|402.2|404.9|402.2|404.68|401.98|9
1737979630000|2025-01-27 12:07:10|404.93|402.23|404.98|402.28|404.99|402.29|404.93|402.23|4
1737979640000|2025-01-27 12:07:20|404.94|402.24|405.13|402.43|405.13|402.43|404.86|402.16|11
1737979650000|2025-01-27 12:07:30|405.14|402.44|405.33|402.63|405.36|402.66|405.14|402.44|14
1737979660000|2025-01-27 12:07:40|405.34|402.64|405.36|402.66|405.36|402.66|405.34|402.64|3
1737979670000|2025-01-27 12:07:50|405.37|402.67|405.6|402.9|405.6|402.9|405.37|402.67|13
1737979680000|2025-01-27 12:08:00|405.63|402.93|405.55|402.85|405.8|403.1|405.55|402.85|12
1737979690000|2025-01-27 12:08:10|405.54|402.84|405.54|402.84|405.54|402.84|405.51|402.81|8
1737979700000|2025-01-27 12:08:20|405.55|402.85|405.51|402.81|405.55|402.85|405.47|402.77|14
1737979710000|2025-01-27 12:08:30|405.52|402.82|405.54|402.84|405.54|402.84|405.52|402.82|3
1737979720000|2025-01-27 12:08:40|405.55|402.85|405.47|402.77|405.56|402.86|405.47|402.77|4
1737979730000|2025-01-27 12:08:50|405.48|402.78|405.49|402.79|405.49|402.79|405.48|402.78|2
1737979740000|2025-01-27 12:09:00|405.46|402.76|405.41|402.71|405.46|402.76|405.41|402.71|2
1737979750000|2025-01-27 12:09:10|405.4|402.7|405.42|402.72|405.42|402.72|405.38|402.68|10
1737979760000|2025-01-27 12:09:20|405.43|402.73|405.39|402.69|405.43|402.73|405.37|402.67|7
1737979770000|2025-01-27 12:09:30|405.35|402.65|405.29|402.59|405.35|402.65|405.27|402.57|9
1737979780000|2025-01-27 12:09:40|405.3|402.6|405.25|402.55|405.32|402.62|405.25|402.55|8
1737979790000|2025-01-27 12:09:50|405.26|402.56|405.25|402.55|405.26|402.56|405.24|402.54|3
1737979800000|2025-01-27 12:10:00|405.26|402.56|405.24|402.54|405.26|402.56|405.13|402.43|9
1737979810000|2025-01-27 12:10:10|405.25|402.55|405.51|402.81|405.53|402.83|405.25|402.55|6
1737979820000|2025-01-27 12:10:20|405.6|402.9|405.61|402.91|405.61|402.91|405.59|402.89|4
1737979830000|2025-01-27 12:10:30|405.62|402.92|405.65|402.95|405.65|402.95|405.62|402.92|4
1737979840000|2025-01-27 12:10:40|405.66|402.96|405.61|402.91|405.67|402.97|405.6|402.9|9
1737979850000|2025-01-27 12:10:50|405.54|402.84|405.64|402.94|405.67|402.97|405.53|402.83|9
1737979860000|2025-01-27 12:11:00|405.65|402.95|405.51|402.81|405.65|402.95|405.51|402.81|8
1737979870000|2025-01-27 12:11:10|405.54|402.84|405.34|402.64|405.54|402.84|405.34|402.64|15
1737979880000|2025-01-27 12:11:20|405.3|402.6|405.34|402.64|405.34|402.64|405.28|402.58|8
1737979890000|2025-01-27 12:11:30|405.31|402.61|405.34|402.64|405.34|402.64|405.3|402.6|6
1737979900000|2025-01-27 12:11:40|405.35|402.65|405.34|402.64|405.35|402.65|405.31|402.61|7
1737979910000|2025-01-27 12:11:50|405.35|402.65|405.34|402.64|405.37|402.67|405.33|402.63|5
1737979920000|2025-01-27 12:12:00|405.35|402.65|405.39|402.69|405.39|402.69|405.35|402.65|7
1737979930000|2025-01-27 12:12:10|405.36|402.66|405.37|402.67|405.39|402.69|405.34|402.64|9
1737979940000|2025-01-27 12:12:20|405.38|402.68|405.36|402.66|405.38|402.68|405.34|402.64|4
1737979950000|2025-01-27 12:12:30|405.37|402.67|405.27|402.57|405.37|402.67|405.24|402.54|6
1737979960000|2025-01-27 12:12:40|405.28|402.58|405.22|402.52|405.29|402.59|405.22|402.52|6
1737979970000|2025-01-27 12:12:50|405.23|402.53|405.23|402.53|405.23|402.53|405.23|402.53|1
1737979980000|2025-01-27 12:13:00|405.22|402.52|405.23|402.53|405.23|402.53|405.22|402.52|6
1737979990000|2025-01-27 12:13:10|405.19|402.49|405.6|402.9|405.63|402.93|405.16|402.46|12
1737980000000|2025-01-27 12:13:20|405.63|402.93|405.61|402.91|405.65|402.95|405.61|402.91|4
1737980010000|2025-01-27 12:13:30|405.62|402.92|405.62|402.92|405.62|402.92|405.61|402.91|3
1737980020000|2025-01-27 12:13:40|405.63|402.93|405.65|402.95|405.65|402.95|405.63|402.93|3
1737980030000|2025-01-27 12:13:50|405.66|402.96|405.62|402.92|405.67|402.97|405.6|402.9|6
1737980040000|2025-01-27 12:14:00|405.63|402.93|405.57|402.87|405.64|402.94|405.56|402.86|6
1737980050000|2025-01-27 12:14:10|405.58|402.88|405.35|402.65|405.58|402.88|405.33|402.63|10
1737980060000|2025-01-27 12:14:20|405.34|402.64|405.09|402.39|405.34|402.64|405.09|402.39|9
1737980070000|2025-01-27 12:14:30|405.17|402.47|405.1|402.4|405.17|402.47|405.1|402.4|8
1737980080000|2025-01-27 12:14:40|405.09|402.39|405.05|402.35|405.1|402.4|404.99|402.29|9
1737980090000|2025-01-27 12:14:50|405.06|402.36|405|402.3|405.06|402.36|404.97|402.27|6
1737980100000|2025-01-27 12:15:00|405.01|402.31|404.98|402.28|405.01|402.31|404.88|402.18|9
1737980110000|2025-01-27 12:15:10|404.99|402.29|405.01|402.31|405.01|402.31|404.94|402.24|12
1737980120000|2025-01-27 12:15:20|405.02|402.32|405.08|402.38|405.08|402.38|405.02|402.32|5
1737980130000|2025-01-27 12:15:30|405.11|402.41|405.43|402.73|405.47|402.77|405.11|402.41|11
1737980140000|2025-01-27 12:15:40|405.44|402.74|405.45|402.75|405.45|402.75|405.43|402.73|6
1737980150000|2025-01-27 12:15:50|405.46|402.76|405.45|402.75|405.46|402.76|405.43|402.73|4
1737980160000|2025-01-27 12:16:00|405.5|402.8|405.17|402.47|405.51|402.81|405.17|402.47|16
1737980170000|2025-01-27 12:16:10|405.16|402.46|404.86|402.16|405.16|402.46|404.86|402.16|14
1737980180000|2025-01-27 12:16:20|404.84|402.14|404.6|401.9|404.84|402.14|404.6|401.9|15
1737980190000|2025-01-27 12:16:30|404.58|401.88|404.48|401.78|404.58|401.88|404.48|401.78|8
1737980200000|2025-01-27 12:16:40|404.47|401.77|404.69|401.99|404.69|401.99|404.46|401.76|14
1737980210000|2025-01-27 12:16:50|404.71|402.01|404.75|402.05|404.75|402.05|404.71|402.01|5
1737980220000|2025-01-27 12:17:00|404.76|402.06|404.91|402.21|404.92|402.22|404.76|402.06|7
1737980230000|2025-01-27 12:17:10|404.92|402.22|404.93|402.23|404.95|402.25|404.92|402.22|8
1737980240000|2025-01-27 12:17:20|404.94|402.24|404.98|402.28|405|402.3|404.94|402.24|7
1737980250000|2025-01-27 12:17:30|404.94|402.24|404.94|402.24|404.94|402.24|404.89|402.19|9
1737980260000|2025-01-27 12:17:40|404.95|402.25|404.92|402.22|404.95|402.25|404.91|402.21|3
1737980270000|2025-01-27 12:17:50|404.88|402.18|404.84|402.14|404.9|402.2|404.84|402.14|5
1737980280000|2025-01-27 12:18:00|404.75|402.05|404.72|402.02|404.76|402.06|404.72|402.02|6
1737980290000|2025-01-27 12:18:10|404.71|402.01|404.58|401.88|404.71|402.01|404.58|401.88|10
1737980300000|2025-01-27 12:18:20|404.59|401.89|404.22|401.52|404.62|401.92|404.22|401.52|19
1737980310000|2025-01-27 12:18:30|404.21|401.51|404.2|401.5|404.21|401.51|404.19|401.49|4
1737980320000|2025-01-27 12:18:40|404.16|401.46|404.2|401.5|404.2|401.5|404.15|401.45|6
1737980330000|2025-01-27 12:18:50|404.21|401.51|404.23|401.53|404.23|401.53|404.21|401.51|3
1737980340000|2025-01-27 12:19:00|404.21|401.51|404.2|401.5|404.22|401.52|404.2|401.5|4
1737980350000|2025-01-27 12:19:10|404.04|401.34|404.01|401.31|404.04|401.34|404.01|401.31|4
1737980360000|2025-01-27 12:19:20|404|401.3|403.93|401.23|404|401.3|403.92|401.22|11
1737980370000|2025-01-27 12:19:30|403.92|401.22|403.9|401.2|403.92|401.22|403.9|401.2|3
1737980380000|2025-01-27 12:19:40|403.89|401.19|403.91|401.21|403.91|401.21|403.88|401.18|5
1737980390000|2025-01-27 12:19:50|403.92|401.22|404.03|401.33|404.07|401.37|403.92|401.22|6
1737980400000|2025-01-27 12:20:00|404.04|401.34|403.98|401.28|404.04|401.34|403.98|401.28|7
1737980410000|2025-01-27 12:20:10|403.97|401.27|403.93|401.23|403.97|401.27|403.93|401.23|5
1737980420000|2025-01-27 12:20:20|403.92|401.22|403.93|401.23|403.94|401.24|403.92|401.22|6
1737980430000|2025-01-27 12:20:30|404.05|401.35|404.16|401.46|404.17|401.47|404.05|401.35|11
1737980440000|2025-01-27 12:20:40|404.15|401.45|404.16|401.46|404.16|401.46|404.15|401.45|4
1737980450000|2025-01-27 12:20:50|404.15|401.45|404.15|401.45|404.17|401.47|404.14|401.44|6
1737980460000|2025-01-27 12:21:00|404.14|401.44|403.88|401.18|404.14|401.44|403.88|401.18|7
1737980470000|2025-01-27 12:21:10|403.89|401.19|403.75|401.05|403.89|401.19|403.71|401.01|8
1737980480000|2025-01-27 12:21:20|403.74|401.04|403.37|400.67|403.74|401.04|403.36|400.66|18
1737980490000|2025-01-27 12:21:30|403.39|400.69|403.25|400.55|403.41|400.71|403.25|400.55|11
1737980500000|2025-01-27 12:21:40|403.26|400.56|403.18|400.48|403.26|400.56|403.18|400.48|7
1737980510000|2025-01-27 12:21:50|403.17|400.47|403.18|400.48|403.18|400.48|403.15|400.45|6
1737980520000|2025-01-27 12:22:00|403.19|400.49|403.37|400.67|403.37|400.67|403.19|400.49|9
1737980530000|2025-01-27 12:22:10|403.38|400.68|403.5|400.8|403.5|400.8|403.38|400.68|10
1737980540000|2025-01-27 12:22:20|403.51|400.81|403.73|401.03|403.73|401.03|403.51|400.81|12
1737980550000|2025-01-27 12:22:30|403.81|401.11|403.76|401.06|403.81|401.11|403.75|401.05|8
1737980560000|2025-01-27 12:22:40|403.73|401.03|403.69|400.99|403.73|401.03|403.68|400.98|9
1737980570000|2025-01-27 12:22:50|403.68|400.98|403.54|400.84|403.68|400.98|403.53|400.83|11
1737980580000|2025-01-27 12:23:00|403.52|400.82|403.81|401.11|403.82|401.12|403.44|400.74|13
1737980590000|2025-01-27 12:23:10|403.78|401.08|403.64|400.94|403.79|401.09|403.6|400.9|13
1737980600000|2025-01-27 12:23:20|403.66|400.96|403.57|400.87|403.67|400.97|403.55|400.85|13
1737980610000|2025-01-27 12:23:30|403.58|400.88|403.58|400.88|403.58|400.88|403.58|400.88|1
1737980620000|2025-01-27 12:23:40|403.59|400.89|403.72|401.02|403.72|401.02|403.59|400.89|6
1737980630000|2025-01-27 12:23:50|403.74|401.04|404.03|401.33|404.03|401.33|403.74|401.04|13
1737980640000|2025-01-27 12:24:00|404.04|401.34|404.25|401.55|404.28|401.58|403.99|401.29|12
1737980650000|2025-01-27 12:24:10|404.26|401.56|404.13|401.43|404.26|401.56|404.13|401.43|6
1737980660000|2025-01-27 12:24:20|404.14|401.44|404.12|401.42|404.14|401.44|404.11|401.41|3
1737980670000|2025-01-27 12:24:30|404.13|401.43|404.17|401.47|404.17|401.47|404.13|401.43|7
1737980680000|2025-01-27 12:24:40|404.18|401.48|404.12|401.42|404.19|401.49|404.12|401.42|4
1737980690000|2025-01-27 12:24:50|404.13|401.43|404.08|401.38|404.14|401.44|404.04|401.34|9
1737980700000|2025-01-27 12:25:00|404.13|401.43|404.42|401.72|404.46|401.76|404.13|401.43|16
1737980710000|2025-01-27 12:25:10|404.43|401.73|404.44|401.74|404.44|401.74|404.4|401.7|7
1737980720000|2025-01-27 12:25:20|404.45|401.75|404.47|401.77|404.53|401.83|404.45|401.75|5
1737980730000|2025-01-27 12:25:30|404.48|401.78|404.49|401.79|404.5|401.8|404.46|401.76|9
1737980740000|2025-01-27 12:25:40|404.48|401.78|404.46|401.76|404.49|401.79|404.45|401.75|4
1737980750000|2025-01-27 12:25:50|404.47|401.77|404.47|401.77|404.48|401.78|404.47|401.77|3
1737980760000|2025-01-27 12:26:00|404.48|401.78|404.42|401.72|404.5|401.8|404.41|401.71|7
1737980770000|2025-01-27 12:26:10|404.37|401.67|404.19|401.49|404.37|401.67|404.18|401.48|14
1737980780000|2025-01-27 12:26:20|404.15|401.45|404.06|401.36|404.16|401.46|404.06|401.36|8
1737980790000|2025-01-27 12:26:30|404.05|401.35|404.04|401.34|404.05|401.35|404.04|401.34|2
1737980800000|2025-01-27 12:26:40|404.05|401.35|404.06|401.36|404.06|401.36|404.05|401.35|2
1737980810000|2025-01-27 12:26:50|404.07|401.37|403.99|401.29|404.08|401.38|403.97|401.27|8
1737980820000|2025-01-27 12:27:00|404|401.3|404.03|401.33|404.06|401.36|404|401.3|4
1737980830000|2025-01-27 12:27:10|403.99|401.29|403.88|401.18|404|401.3|403.88|401.18|13
1737980840000|2025-01-27 12:27:20|403.87|401.17|403.8|401.1|403.87|401.17|403.78|401.08|8
1737980850000|2025-01-27 12:27:30|403.81|401.11|403.81|401.11|403.87|401.17|403.78|401.08|11
1737980860000|2025-01-27 12:27:40|403.77|401.07|403.67|400.97|403.77|401.07|403.66|400.96|10
1737980870000|2025-01-27 12:27:50|403.66|400.96|403.58|400.88|403.66|400.96|403.55|400.85|10
1737980880000|2025-01-27 12:28:00|403.57|400.87|403.46|400.76|403.58|400.88|403.46|400.76|10
1737980890000|2025-01-27 12:28:10|403.45|400.75|403.41|400.71|403.45|400.75|403.4|400.7|8
1737980900000|2025-01-27 12:28:20|403.42|400.72|403.35|400.65|403.42|400.72|403.35|400.65|6
1737980910000|2025-01-27 12:28:30|403.34|400.64|403.25|400.55|403.34|400.64|403.25|400.55|6
1737980920000|2025-01-27 12:28:40|403.24|400.54|403.25|400.55|403.34|400.64|403.24|400.54|10
1737980930000|2025-01-27 12:28:50|403.21|400.51|403.09|400.39|403.21|400.51|403.09|400.39|11
1737980940000|2025-01-27 12:29:00|403.05|400.35|402.82|400.12|403.06|400.36|402.82|400.12|14
1737980950000|2025-01-27 12:29:10|402.85|400.15|402.92|400.22|402.92|400.22|402.85|400.15|5
1737980960000|2025-01-27 12:29:20|402.93|400.23|402.97|400.27|402.97|400.27|402.93|400.23|5
1737980970000|2025-01-27 12:29:30|402.94|400.24|402.92|400.22|402.94|400.24|402.92|400.22|3
1737980980000|2025-01-27 12:29:40|402.91|400.21|403.58|400.88|403.58|400.88|402.88|400.18|18
1737980990000|2025-01-27 12:29:50|403.54|400.84|403.81|401.11|403.89|401.19|403.53|400.83|18
1737981000000|2025-01-27 12:30:00|403.69|400.99|403.58|400.88|403.69|400.99|403.57|400.87|15
1737981010000|2025-01-27 12:30:10|403.54|400.84|403.37|400.67|403.54|400.84|403.35|400.65|17
1737981020000|2025-01-27 12:30:20|403.38|400.68|403.41|400.71|403.49|400.79|403.38|400.68|12
1737981030000|2025-01-27 12:30:30|403.38|400.68|403.31|400.61|403.41|400.71|403.31|400.61|9
1737981040000|2025-01-27 12:30:40|403.28|400.58|403.18|400.48|403.28|400.58|403.18|400.48|10
1737981050000|2025-01-27 12:30:50|403.17|400.47|403.05|400.35|403.18|400.48|403.04|400.34|11
1737981060000|2025-01-27 12:31:00|403.06|400.36|403.06|400.36|403.16|400.46|403.04|400.34|12
1737981070000|2025-01-27 12:31:10|403.07|400.37|403.05|400.35|403.18|400.48|403.05|400.35|8
1737981080000|2025-01-27 12:31:20|403.04|400.34|403.08|400.38|403.08|400.38|403.01|400.31|9
1737981090000|2025-01-27 12:31:30|403|400.3|402.82|400.12|403|400.3|402.82|400.12|13
1737981100000|2025-01-27 12:31:40|402.83|400.13|403.03|400.33|403.03|400.33|402.82|400.12|12
1737981110000|2025-01-27 12:31:50|403.07|400.37|403|400.3|403.08|400.38|403|400.3|9
1737981120000|2025-01-27 12:32:00|402.99|400.29|402.99|400.29|403|400.3|402.9|400.2|9
1737981130000|2025-01-27 12:32:10|403.01|400.31|402.89|400.19|403.01|400.31|402.89|400.19|8
1737981140000|2025-01-27 12:32:20|402.9|400.2|403.06|400.36|403.06|400.36|402.9|400.2|6
1737981150000|2025-01-27 12:32:30|403.13|400.43|403.34|400.64|403.37|400.67|403.13|400.43|10
1737981160000|2025-01-27 12:32:40|403.36|400.66|403.74|401.04|403.74|401.04|403.36|400.66|9
1737981170000|2025-01-27 12:32:50|403.75|401.05|403.77|401.07|403.8|401.1|403.75|401.05|6
1737981180000|2025-01-27 12:33:00|403.78|401.08|403.58|400.88|403.79|401.09|403.54|400.84|16
1737981190000|2025-01-27 12:33:10|403.59|400.89|403.41|400.71|403.59|400.89|403.4|400.7|10
1737981200000|2025-01-27 12:33:20|403.42|400.72|403.42|400.72|403.45|400.75|403.41|400.71|10
1737981210000|2025-01-27 12:33:30|403.51|400.81|403.55|400.85|403.56|400.86|403.51|400.81|8
1737981220000|2025-01-27 12:33:40|403.54|400.84|403.43|400.73|403.54|400.84|403.43|400.73|7
1737981230000|2025-01-27 12:33:50|403.36|400.66|403.36|400.66|403.37|400.67|403.35|400.65|9
1737981240000|2025-01-27 12:34:00|403.35|400.65|403.44|400.74|403.46|400.76|403.35|400.65|11
1737981250000|2025-01-27 12:34:10|403.57|400.87|403.59|400.89|403.62|400.92|403.57|400.87|5
1737981260000|2025-01-27 12:34:20|403.6|400.9|403.63|400.93|403.63|400.93|403.6|400.9|2
1737981270000|2025-01-27 12:34:30|403.85|401.15|403.7|401|403.93|401.23|403.67|400.97|16
1737981280000|2025-01-27 12:34:40|403.71|401.01|403.71|401.01|403.74|401.04|403.69|400.99|7
1737981290000|2025-01-27 12:34:50|403.72|401.02|403.64|400.94|403.72|401.02|403.64|400.94|6
1737981300000|2025-01-27 12:35:00|403.6|400.9|403.59|400.89|403.6|400.9|403.51|400.81|12
1737981310000|2025-01-27 12:35:10|403.6|400.9|403.92|401.22|403.92|401.22|403.6|400.9|16
1737981320000|2025-01-27 12:35:20|403.93|401.23|403.93|401.23|403.94|401.24|403.93|401.23|5
1737981330000|2025-01-27 12:35:30|403.92|401.22|404.2|401.5|404.21|401.51|403.92|401.22|13
1737981340000|2025-01-27 12:35:40|404.12|401.42|404.1|401.4|404.13|401.43|404.08|401.38|7
1737981350000|2025-01-27 12:35:50|404.11|401.41|404.12|401.42|404.12|401.42|404.1|401.4|4
1737981360000|2025-01-27 12:36:00|404.13|401.43|403.86|401.16|404.13|401.43|403.86|401.16|17
1737981370000|2025-01-27 12:36:10|403.87|401.17|403.77|401.07|403.87|401.17|403.77|401.07|4
1737981380000|2025-01-27 12:36:20|403.78|401.08|403.83|401.13|403.83|401.13|403.78|401.08|7
1737981390000|2025-01-27 12:36:30|403.87|401.17|404.15|401.45|404.15|401.45|403.87|401.17|7
1737981400000|2025-01-27 12:36:40|404.16|401.46|404.19|401.49|404.2|401.5|404.16|401.46|9
1737981410000|2025-01-27 12:36:50|404.2|401.5|404.02|401.32|404.22|401.52|404.02|401.32|11
1737981420000|2025-01-27 12:37:00|403.99|401.29|404.06|401.36|404.06|401.36|403.95|401.25|10
1737981430000|2025-01-27 12:37:10|404.1|401.4|404.16|401.46|404.17|401.47|404.1|401.4|9
1737981440000|2025-01-27 12:37:20|404.12|401.42|404.14|401.44|404.15|401.45|404.12|401.42|7
1737981450000|2025-01-27 12:37:30|404.15|401.45|404.2|401.5|404.2|401.5|404.15|401.45|6
1737981460000|2025-01-27 12:37:40|404.21|401.51|404.15|401.45|404.22|401.52|404.12|401.42|7
1737981470000|2025-01-27 12:37:50|404.16|401.46|404.19|401.49|404.19|401.49|404.16|401.46|4
1737981480000|2025-01-27 12:38:00|404.33|401.63|404.42|401.72|404.42|401.72|404.33|401.63|6
1737981490000|2025-01-27 12:38:10|404.43|401.73|404.37|401.67|404.44|401.74|404.36|401.66|10
1737981500000|2025-01-27 12:38:20|404.33|401.63|404.59|401.89|404.59|401.89|404.33|401.63|9
1737981510000|2025-01-27 12:38:30|404.58|401.88|404.61|401.91|404.61|401.91|404.58|401.88|4
1737981520000|2025-01-27 12:38:40|404.62|401.92|404.65|401.95|404.66|401.96|404.62|401.92|6
1737981530000|2025-01-27 12:38:50|404.66|401.96|404.97|402.27|405.01|402.31|404.66|401.96|13
1737981540000|2025-01-27 12:39:00|404.98|402.28|405.51|402.81|405.51|402.81|404.91|402.21|16
1737981550000|2025-01-27 12:39:10|405.6|402.9|405.54|402.84|405.63|402.93|405.51|402.81|9
1737981560000|2025-01-27 12:39:20|405.53|402.83|405.54|402.84|405.54|402.84|405.53|402.83|2
1737981570000|2025-01-27 12:39:30|405.51|402.81|405.42|402.72|405.52|402.82|405.4|402.7|8
1737981580000|2025-01-27 12:39:40|405.41|402.71|405.36|402.66|405.42|402.72|405.36|402.66|9
1737981590000|2025-01-27 12:39:50|405.37|402.67|405.28|402.58|405.37|402.67|405.28|402.58|11
1737981600000|2025-01-27 12:40:00|405.23|402.53|405.33|402.63|405.33|402.63|405.1|402.4|13
1737981610000|2025-01-27 12:40:10|405.42|402.72|405.56|402.86|405.56|402.86|405.42|402.72|10
1737981620000|2025-01-27 12:40:20|405.57|402.87|405.63|402.93|405.63|402.93|405.57|402.87|14
1737981630000|2025-01-27 12:40:30|405.64|402.94|405.47|402.77|405.64|402.94|405.34|402.64|10
1737981640000|2025-01-27 12:40:40|405.48|402.78|405.39|402.69|405.48|402.78|405.39|402.69|7
1737981650000|2025-01-27 12:40:50|405.4|402.7|405.45|402.75|405.45|402.75|405.39|402.69|7
1737981660000|2025-01-27 12:41:00|405.46|402.76|405.38|402.68|405.46|402.76|405.38|402.68|6
1737981670000|2025-01-27 12:41:10|405.32|402.62|405.31|402.61|405.32|402.62|405.28|402.58|5
1737981680000|2025-01-27 12:41:20|405.32|402.62|405.31|402.61|405.33|402.63|405.3|402.6|4
1737981690000|2025-01-27 12:41:30|405.28|402.58|405.26|402.56|405.28|402.58|405.21|402.51|7
1737981700000|2025-01-27 12:41:40|405.27|402.57|405.41|402.71|405.41|402.71|405.26|402.56|6
1737981710000|2025-01-27 12:41:50|405.42|402.72|406.07|403.37|406.07|403.37|405.42|402.72|14
1737981720000|2025-01-27 12:42:00|406.08|403.38|406.46|403.76|406.46|403.76|406.08|403.38|9
1737981730000|2025-01-27 12:42:10|406.47|403.77|406.35|403.65|406.48|403.78|406.35|403.65|10
1737981740000|2025-01-27 12:42:20|406.36|403.66|406.45|403.75|406.45|403.75|406.36|403.66|10
1737981750000|2025-01-27 12:42:30|406.44|403.74|406.45|403.75|406.45|403.75|406.44|403.74|2
1737981760000|2025-01-27 12:42:40|406.46|403.76|406.49|403.79|406.49|403.79|406.46|403.76|4
1737981770000|2025-01-27 12:42:50|406.5|403.8|406.68|403.98|406.68|403.98|406.5|403.8|6
1737981780000|2025-01-27 12:43:00|406.67|403.97|406.65|403.95|406.68|403.98|406.57|403.87|10
1737981790000|2025-01-27 12:43:10|406.67|403.97|406.56|403.86|406.69|403.99|406.56|403.86|7
1737981800000|2025-01-27 12:43:20|406.58|403.88|406.65|403.95|406.65|403.95|406.55|403.85|7
1737981810000|2025-01-27 12:43:30|406.66|403.96|406.58|403.88|406.67|403.97|406.55|403.85|8
1737981820000|2025-01-27 12:43:40|406.54|403.84|406.52|403.82|406.55|403.85|406.51|403.81|9
1737981830000|2025-01-27 12:43:50|406.53|403.83|406.5|403.8|406.54|403.84|406.5|403.8|5
1737981840000|2025-01-27 12:44:00|406.45|403.75|406.48|403.78|406.51|403.81|406.43|403.73|10
1737981850000|2025-01-27 12:44:10|406.49|403.79|406.5|403.8|406.52|403.82|406.48|403.78|7
1737981860000|2025-01-27 12:44:20|406.51|403.81|406.52|403.82|406.52|403.82|406.51|403.81|2
1737981870000|2025-01-27 12:44:30|406.53|403.83|406.55|403.85|406.55|403.85|406.53|403.83|3
1737981880000|2025-01-27 12:44:40|406.47|403.77|406.57|403.87|406.57|403.87|406.47|403.77|5
1737981890000|2025-01-27 12:44:50|406.62|403.92|406.91|404.21|406.91|404.21|406.61|403.91|17
1737981900000|2025-01-27 12:45:00|406.94|404.24|406.9|404.2|407.09|404.39|406.87|404.17|24
1737981910000|2025-01-27 12:45:10|406.75|404.05|406.79|404.09|406.81|404.11|406.75|404.05|7
1737981920000|2025-01-27 12:45:20|406.78|404.08|406.6|403.9|406.78|404.08|406.6|403.9|10
1737981930000|2025-01-27 12:45:30|406.59|403.89|406.58|403.88|406.64|403.94|406.56|403.86|17
1737981940000|2025-01-27 12:45:40|406.59|403.89|406.57|403.87|406.61|403.91|406.57|403.87|5
1737981950000|2025-01-27 12:45:50|406.58|403.88|406.61|403.91|406.61|403.91|406.58|403.88|4
1737981960000|2025-01-27 12:46:00|406.59|403.89|406.92|404.22|406.92|404.22|406.55|403.85|12
1737981970000|2025-01-27 12:46:10|406.93|404.23|407.02|404.32|407.02|404.32|406.93|404.23|6
1737981980000|2025-01-27 12:46:20|407.03|404.33|407.69|404.99|407.69|404.99|407.03|404.33|17
1737981990000|2025-01-27 12:46:30|407.75|405.05|407.84|405.14|407.85|405.15|407.75|405.05|10
1737982000000|2025-01-27 12:46:40|407.83|405.13|407.96|405.26|407.99|405.29|407.83|405.13|8
1737982010000|2025-01-27 12:46:50|407.97|405.27|408.11|405.41|408.15|405.45|407.97|405.27|7
1737982020000|2025-01-27 12:47:00|408.1|405.4|408.19|405.49|408.19|405.49|407.97|405.27|11
1737982030000|2025-01-27 12:47:10|408.2|405.5|408.19|405.49|408.37|405.67|408.19|405.49|13
1737982040000|2025-01-27 12:47:20|408.2|405.5|408.12|405.42|408.21|405.51|408.09|405.39|12
1737982050000|2025-01-27 12:47:30|408.09|405.39|407.82|405.12|408.09|405.39|407.82|405.12|10
1737982060000|2025-01-27 12:47:40|407.8|405.1|407.88|405.18|407.88|405.18|407.78|405.08|10
1737982070000|2025-01-27 12:47:50|407.87|405.17|407.92|405.22|407.94|405.24|407.87|405.17|13
1737982080000|2025-01-27 12:48:00|407.95|405.25|408.2|405.5|408.22|405.52|407.95|405.25|11
1737982090000|2025-01-27 12:48:10|408.17|405.47|408.06|405.36|408.17|405.47|408.05|405.35|7
1737982100000|2025-01-27 12:48:20|408.02|405.32|407.94|405.24|408.02|405.32|407.92|405.22|9
1737982110000|2025-01-27 12:48:30|407.91|405.21|407.67|404.97|407.91|405.21|407.67|404.97|16
1737982120000|2025-01-27 12:48:40|407.66|404.96|407.64|404.94|407.67|404.97|407.63|404.93|10
1737982130000|2025-01-27 12:48:50|407.65|404.95|407.63|404.93|407.66|404.96|407.53|404.83|8
1737982140000|2025-01-27 12:49:00|407.62|404.92|407.58|404.88|407.64|404.94|407.57|404.87|8
1737982150000|2025-01-27 12:49:10|407.59|404.89|407.63|404.93|407.63|404.93|407.55|404.85|11
1737982160000|2025-01-27 12:49:20|407.64|404.94|407.71|405.01|407.71|405.01|407.64|404.94|6
1737982170000|2025-01-27 12:49:30|407.75|405.05|407.99|405.29|407.99|405.29|407.75|405.05|8
1737982180000|2025-01-27 12:49:40|408|405.3|408.11|405.41|408.11|405.41|408|405.3|8
1737982190000|2025-01-27 12:49:50|408.31|405.61|408.21|405.51|408.31|405.61|408.2|405.5|10
1737982200000|2025-01-27 12:50:00|408.17|405.47|408.01|405.31|408.17|405.47|407.93|405.23|17
1737982210000|2025-01-27 12:50:10|407.98|405.28|408.13|405.43|408.13|405.43|407.97|405.27|11
1737982220000|2025-01-27 12:50:20|408.14|405.44|408.36|405.66|408.36|405.66|408.14|405.44|9
1737982230000|2025-01-27 12:50:30|408.38|405.68|408.76|406.06|408.76|406.06|408.38|405.68|13
1737982240000|2025-01-27 12:50:40|408.77|406.07|408.98|406.28|409|406.3|408.77|406.07|5
1737982250000|2025-01-27 12:50:50|408.99|406.29|408.98|406.28|408.99|406.29|408.96|406.26|5
1737982260000|2025-01-27 12:51:00|409.09|406.39|409.03|406.33|409.2|406.5|408.93|406.23|14
1737982270000|2025-01-27 12:51:10|409.06|406.36|408.98|406.28|409.06|406.36|408.97|406.27|6
1737982280000|2025-01-27 12:51:20|408.97|406.27|408.91|406.21|408.99|406.29|408.9|406.2|8
1737982290000|2025-01-27 12:51:30|408.89|406.19|408.76|406.06|408.89|406.19|408.76|406.06|15
1737982300000|2025-01-27 12:51:40|408.77|406.07|409.06|406.36|409.09|406.39|408.77|406.07|12
1737982310000|2025-01-27 12:51:50|409.07|406.37|409.1|406.4|409.1|406.4|409.07|406.37|8
1737982320000|2025-01-27 12:52:00|409.11|406.41|409.33|406.63|409.38|406.68|409.11|406.41|7
1737982330000|2025-01-27 12:52:10|409.29|406.59|409.28|406.58|409.29|406.59|409.18|406.48|9
1737982340000|2025-01-27 12:52:20|409.25|406.55|409.04|406.34|409.25|406.55|409.03|406.33|11
1737982350000|2025-01-27 12:52:30|409.03|406.33|409.18|406.48|409.18|406.48|409.03|406.33|9
1737982360000|2025-01-27 12:52:40|409.19|406.49|409.53|406.83|409.53|406.83|409.19|406.49|14
1737982370000|2025-01-27 12:52:50|409.54|406.84|409.55|406.85|409.56|406.86|409.54|406.84|4
1737982380000|2025-01-27 12:53:00|409.56|406.86|409.5|406.8|409.56|406.86|409.48|406.78|6
1737982390000|2025-01-27 12:53:10|409.51|406.81|409.69|406.99|409.7|407|409.51|406.81|11
1737982400000|2025-01-27 12:53:20|409.72|407.02|410.41|407.71|410.45|407.75|409.72|407.02|21
1737982410000|2025-01-27 12:53:30|410.37|407.67|410.33|407.63|410.38|407.68|410.31|407.61|12
1737982420000|2025-01-27 12:53:40|410.29|407.59|410.27|407.57|410.31|407.61|410.2|407.5|15
1737982430000|2025-01-27 12:53:50|410.28|407.58|410.33|407.63|410.33|407.63|410.28|407.58|6
1737982440000|2025-01-27 12:54:00|410.29|407.59|410.72|408.02|410.75|408.05|410.18|407.48|16
1737982450000|2025-01-27 12:54:10|410.76|408.06|410.69|407.99|410.76|408.06|410.55|407.85|7
1737982460000|2025-01-27 12:54:20|410.7|408|410.82|408.12|410.88|408.18|410.7|408|9
1737982470000|2025-01-27 12:54:30|410.83|408.13|410.96|408.26|410.96|408.26|410.82|408.12|6
1737982480000|2025-01-27 12:54:40|410.97|408.27|411.25|408.55|411.25|408.55|410.97|408.27|9
1737982490000|2025-01-27 12:54:50|411.26|408.56|411.29|408.59|411.29|408.59|411.25|408.55|8
1737982500000|2025-01-27 12:55:00|411.3|408.6|411.96|409.26|411.96|409.26|411.29|408.59|14
1737982510000|2025-01-27 12:55:10|411.97|409.27|412.02|409.32|412.02|409.32|411.97|409.27|6
1737982520000|2025-01-27 12:55:20|412.16|409.46|413.07|410.37|413.08|410.38|412.16|409.46|19
1737982530000|2025-01-27 12:55:30|413.02|410.32|413.16|410.46|413.18|410.48|413.02|410.32|13
1737982540000|2025-01-27 12:55:40|413.17|410.47|412.94|410.24|413.17|410.47|412.87|410.17|11
1737982550000|2025-01-27 12:55:50|412.9|410.2|412.7|410|412.96|410.26|412.7|410|13
1737982560000|2025-01-27 12:56:00|412.68|409.98|412.36|409.66|412.68|409.98|412.34|409.64|12
1737982570000|2025-01-27 12:56:10|412.41|409.71|412.66|409.96|412.67|409.97|412.36|409.66|17
1737982580000|2025-01-27 12:56:20|412.71|410.01|412.78|410.08|412.8|410.1|412.71|410.01|9
1737982590000|2025-01-27 12:56:30|412.79|410.09|412.64|409.94|412.8|410.1|412.64|409.94|12
1737982600000|2025-01-27 12:56:40|412.65|409.95|412.57|409.87|412.69|409.99|412.57|409.87|9
1737982610000|2025-01-27 12:56:50|412.6|409.9|412.69|409.99|412.76|410.06|412.6|409.9|14
1737982620000|2025-01-27 12:57:00|412.53|409.83|412.9|410.2|412.9|410.2|412.53|409.83|13
1737982630000|2025-01-27 12:57:10|412.91|410.21|412.64|409.94|412.92|410.22|412.64|409.94|14
1737982640000|2025-01-27 12:57:20|412.63|409.93|412.07|409.37|412.63|409.93|412.07|409.37|11
1737982650000|2025-01-27 12:57:30|412.08|409.38|411.64|408.94|412.08|409.38|411.63|408.93|15
1737982660000|2025-01-27 12:57:40|411.65|408.95|411.71|409.01|411.76|409.06|411.65|408.95|10
1737982670000|2025-01-27 12:57:50|411.72|409.02|411.6|408.9|411.72|409.02|411.56|408.86|9
1737982680000|2025-01-27 12:58:00|411.61|408.91|412.03|409.33|412.04|409.34|411.61|408.91|14
1737982690000|2025-01-27 12:58:10|412.04|409.34|411.95|409.25|412.06|409.36|411.9|409.2|13
1737982700000|2025-01-27 12:58:20|411.96|409.26|411.93|409.23|411.96|409.26|411.93|409.23|2
1737982710000|2025-01-27 12:58:30|411.9|409.2|411.48|408.78|411.9|409.2|411.47|408.77|19
1737982720000|2025-01-27 12:58:40|411.44|408.74|411.37|408.67|411.44|408.74|411.3|408.6|12
1737982730000|2025-01-27 12:58:50|411.41|408.71|411.83|409.13|411.83|409.13|411.36|408.66|14
1737982740000|2025-01-27 12:59:00|411.78|409.08|411.71|409.01|411.84|409.14|411.7|409|10
1737982750000|2025-01-27 12:59:10|411.74|409.04|411.8|409.1|411.84|409.14|411.7|409|9
1737982760000|2025-01-27 12:59:20|411.81|409.11|411.92|409.22|411.92|409.22|411.81|409.11|7
1737982770000|2025-01-27 12:59:30|411.93|409.23|411.87|409.17|411.93|409.23|411.85|409.15|6
1737982780000|2025-01-27 12:59:40|411.86|409.16|411.63|408.93|411.86|409.16|411.6|408.9|14
1737982790000|2025-01-27 12:59:50|411.62|408.92|411.46|408.76|411.62|408.92|411.29|408.59|14
1737982800000|2025-01-27 13:00:00|411.49|408.79|412.01|409.31|412.02|409.32|411.47|408.77|15
1737982810000|2025-01-27 13:00:10|411.94|409.24|411.93|409.23|411.94|409.24|411.85|409.15|8
1737982820000|2025-01-27 13:00:20|411.94|409.24|411.58|408.88|411.95|409.25|411.58|408.88|10
1737982830000|2025-01-27 13:00:30|411.57|408.87|411.67|408.97|411.67|408.97|411.56|408.86|10
1737982840000|2025-01-27 13:00:40|411.66|408.96|411.35|408.65|411.66|408.96|411.35|408.65|12
1737982850000|2025-01-27 13:00:50|411.4|408.7|411.35|408.65|411.46|408.76|411.35|408.65|6
1737982860000|2025-01-27 13:01:00|411.31|408.61|411.19|408.49|411.31|408.61|411.16|408.46|12
1737982870000|2025-01-27 13:01:10|411.2|408.5|411.08|408.38|411.21|408.51|411.07|408.37|15
1737982880000|2025-01-27 13:01:20|411.09|408.39|410.8|408.1|411.09|408.39|410.79|408.09|14
1737982890000|2025-01-27 13:01:30|410.81|408.11|410.81|408.11|410.82|408.12|410.8|408.1|7
1737982900000|2025-01-27 13:01:40|410.83|408.13|411.11|408.41|411.11|408.41|410.83|408.13|6
1737982910000|2025-01-27 13:01:50|411.12|408.42|410.93|408.23|411.13|408.43|410.93|408.23|12
1737982920000|2025-01-27 13:02:00|410.94|408.24|411.54|408.84|411.55|408.85|410.93|408.23|18
1737982930000|2025-01-27 13:02:10|411.5|408.8|411.23|408.53|411.52|408.82|411.23|408.53|15
1737982940000|2025-01-27 13:02:20|411.19|408.49|411.19|408.49|411.31|408.61|411.05|408.35|17
1737982950000|2025-01-27 13:02:30|411.12|408.42|411.15|408.45|411.15|408.45|410.94|408.24|14
1737982960000|2025-01-27 13:02:40|411.14|408.44|411.18|408.48|411.18|408.48|411.11|408.41|10
1737982970000|2025-01-27 13:02:50|411.19|408.49|411.28|408.58|411.33|408.63|411.19|408.49|12
1737982980000|2025-01-27 13:03:00|411.18|408.48|411.05|408.35|411.2|408.5|411.03|408.33|11
1737982990000|2025-01-27 13:03:10|411.1|408.4|410.98|408.28|411.11|408.41|410.98|408.28|7
1737983000000|2025-01-27 13:03:20|410.99|408.29|411.76|409.06|411.77|409.07|410.98|408.28|17
1737983010000|2025-01-27 13:03:30|411.77|409.07|411.8|409.1|411.8|409.1|411.77|409.07|4
1737983020000|2025-01-27 13:03:40|411.86|409.16|412.28|409.58|412.28|409.58|411.86|409.16|15
1737983030000|2025-01-27 13:03:50|412.29|409.59|412.24|409.54|412.29|409.59|412.22|409.52|4
1737983040000|2025-01-27 13:04:00|412.25|409.55|412.47|409.77|412.47|409.77|412.25|409.55|10
1737983050000|2025-01-27 13:04:10|412.48|409.78|412.76|410.06|412.76|410.06|412.48|409.78|12
1737983060000|2025-01-27 13:04:20|412.81|410.11|412.84|410.14|413|410.3|412.81|410.11|13
1737983070000|2025-01-27 13:04:30|412.73|410.03|412.66|409.96|412.75|410.05|412.53|409.83|18
1737983080000|2025-01-27 13:04:40|412.67|409.97|412.7|410|412.7|410|412.63|409.93|14
1737983090000|2025-01-27 13:04:50|412.68|409.98|412.68|409.98|412.7|410|412.66|409.96|8
1737983100000|2025-01-27 13:05:00|412.64|409.94|412.57|409.87|412.66|409.96|412.57|409.87|11
1737983110000|2025-01-27 13:05:10|412.56|409.86|412.55|409.85|412.56|409.86|412.46|409.76|9
1737983120000|2025-01-27 13:05:20|412.6|409.9|412.78|410.08|412.78|410.08|412.6|409.9|12
1737983130000|2025-01-27 13:05:30|412.83|410.13|413.26|410.56|413.26|410.56|412.83|410.13|11
1737983140000|2025-01-27 13:05:40|413.27|410.57|413.2|410.5|413.33|410.63|413.15|410.45|11
1737983150000|2025-01-27 13:05:50|413.21|410.51|413.29|410.59|413.29|410.59|413.21|410.51|6
1737983160000|2025-01-27 13:06:00|413.26|410.56|413.46|410.76|413.46|410.76|413.22|410.52|18
1737983170000|2025-01-27 13:06:10|413.47|410.77|413.47|410.77|413.53|410.83|413.45|410.75|10
1737983180000|2025-01-27 13:06:20|413.48|410.78|413.64|410.94|413.64|410.94|413.48|410.78|8
1737983190000|2025-01-27 13:06:30|413.65|410.95|413.58|410.88|413.66|410.96|413.55|410.85|9
1737983200000|2025-01-27 13:06:40|413.49|410.79|413.38|410.68|413.49|410.79|413.19|410.49|20
1737983210000|2025-01-27 13:06:50|413.35|410.65|413.45|410.75|413.45|410.75|413.35|410.65|11
1737983220000|2025-01-27 13:07:00|413.44|410.74|413.46|410.76|413.66|410.96|413.42|410.72|23
1737983230000|2025-01-27 13:07:10|413.47|410.77|412.83|410.13|413.47|410.77|412.83|410.13|15
1737983240000|2025-01-27 13:07:20|412.82|410.12|412.72|410.02|412.82|410.12|412.6|409.9|19
1737983250000|2025-01-27 13:07:30|412.76|410.06|413.05|410.35|413.05|410.35|412.76|410.06|11
1737983260000|2025-01-27 13:07:40|413.06|410.36|412.91|410.21|413.06|410.36|412.91|410.21|6
1737983270000|2025-01-27 13:07:50|412.95|410.25|413.36|410.66|413.36|410.66|412.95|410.25|10
1737983280000|2025-01-27 13:08:00|413.44|410.74|413.65|410.95|413.73|411.03|413.44|410.74|16
1737983290000|2025-01-27 13:08:10|413.66|410.96|413.74|411.04|413.74|411.04|413.66|410.96|12
1737983300000|2025-01-27 13:08:20|413.75|411.05|413.76|411.06|413.8|411.1|413.69|410.99|10
1737983310000|2025-01-27 13:08:30|413.79|411.09|414.24|411.54|414.3|411.6|413.79|411.09|14
1737983320000|2025-01-27 13:08:40|414.25|411.55|414.4|411.7|414.4|411.7|414.25|411.55|10
1737983330000|2025-01-27 13:08:50|414.37|411.67|414.49|411.79|414.49|411.79|414.36|411.66|13
1737983340000|2025-01-27 13:09:00|414.5|411.8|414.61|411.91|414.61|411.91|414.42|411.72|9
1737983350000|2025-01-27 13:09:10|414.62|411.92|414.87|412.17|414.87|412.17|414.62|411.92|10
1738396800000|2025-02-01 08:00:00|427.37|424.67|427.57|424.87|427.59|424.89|427.36|424.66|12
1738396810000|2025-02-01 08:00:10|427.64|424.94|427.79|425.09|427.79|425.09|427.64|424.94|11
1738396820000|2025-02-01 08:00:20|427.8|425.1|427.97|425.27|427.97|425.27|427.8|425.1|13
1738396830000|2025-02-01 08:00:30|427.99|425.29|428.14|425.44|428.14|425.44|427.96|425.26|15
1738396840000|2025-02-01 08:00:40|428.11|425.41|428.18|425.48|428.18|425.48|428.09|425.39|7
1738396850000|2025-02-01 08:00:50|428.19|425.49|428.26|425.56|428.26|425.56|428.19|425.49|11
1738396860000|2025-02-01 08:01:00|428.27|425.57|428.3|425.6|428.3|425.6|428.27|425.57|4
1738396870000|2025-02-01 08:01:10|428.26|425.56|428.13|425.43|428.26|425.56|428.12|425.42|7
1738396880000|2025-02-01 08:01:20|428.18|425.48|428.27|425.57|428.29|425.59|428.18|425.48|12
1738396890000|2025-02-01 08:01:30|428.34|425.64|428.14|425.44|428.34|425.64|427.9|425.2|16
1738396900000|2025-02-01 08:01:40|428.15|425.45|428.15|425.45|428.18|425.48|428.14|425.44|6
1738396910000|2025-02-01 08:01:50|428.16|425.46|428.2|425.5|428.2|425.5|428.16|425.46|4
1738396920000|2025-02-01 08:02:00|428.21|425.51|428.23|425.53|428.23|425.53|428.21|425.51|3
1738396930000|2025-02-01 08:02:10|428.25|425.55|428.08|425.38|428.26|425.56|428.08|425.38|6
1738396940000|2025-02-01 08:02:20|428.09|425.39|428.16|425.46|428.16|425.46|428.09|425.39|4
1738396950000|2025-02-01 08:02:30|428.17|425.47|428.11|425.41|428.17|425.47|428.1|425.4|7
1738396960000|2025-02-01 08:02:40|428.12|425.42|428.13|425.43|428.13|425.43|428.12|425.42|2
1738396970000|2025-02-01 08:02:50|428.15|425.45|428.19|425.49|428.2|425.5|428.15|425.45|5
1738396980000|2025-02-01 08:03:00|428.24|425.54|428.24|425.54|428.24|425.54|428.24|425.54|1
1738396990000|2025-02-01 08:03:10|428.25|425.55|428.19|425.49|428.25|425.55|428.19|425.49|5
1738397000000|2025-02-01 08:03:20|428.14|425.44|428.05|425.35|428.15|425.45|428.05|425.35|9
1738397010000|2025-02-01 08:03:30|428.02|425.32|427.92|425.22|428.02|425.32|427.87|425.17|9
1738397020000|2025-02-01 08:03:40|427.93|425.23|427.86|425.16|427.94|425.24|427.85|425.15|7
1738397030000|2025-02-01 08:03:50|427.83|425.13|427.59|424.89|427.83|425.13|427.57|424.87|7
1738397040000|2025-02-01 08:04:00|427.6|424.9|427.76|425.06|427.76|425.06|427.6|424.9|6
1738397050000|2025-02-01 08:04:10|427.77|425.07|427.81|425.11|427.81|425.11|427.77|425.07|8
1738397060000|2025-02-01 08:04:20|427.86|425.16|427.9|425.2|427.9|425.2|427.83|425.13|8
1738397070000|2025-02-01 08:04:30|427.88|425.18|427.9|425.2|427.91|425.21|427.88|425.18|4
1738397080000|2025-02-01 08:04:40|427.91|425.21|427.87|425.17|427.91|425.21|427.85|425.15|4
1738397090000|2025-02-01 08:04:50|427.88|425.18|427.94|425.24|427.94|425.24|427.88|425.18|6
1738397100000|2025-02-01 08:05:00|427.93|425.23|427.67|424.97|427.93|425.23|427.64|424.94|10
1738397110000|2025-02-01 08:05:10|427.68|424.98|427.79|425.09|427.79|425.09|427.68|424.98|9
1738397120000|2025-02-01 08:05:20|427.8|425.1|427.81|425.11|427.86|425.16|427.8|425.1|6
1738397130000|2025-02-01 08:05:30|427.82|425.12|427.71|425.01|427.83|425.13|427.7|425|7
1738397150000|2025-02-01 08:05:50|427.7|425|427.65|424.95|427.7|425|427.63|424.93|5
1738397160000|2025-02-01 08:06:00|427.66|424.96|428.13|425.43|428.17|425.47|427.66|424.96|23
1738397170000|2025-02-01 08:06:10|428.14|425.44|428.15|425.45|428.15|425.45|428.12|425.42|9
1738397180000|2025-02-01 08:06:20|428.17|425.47|428.06|425.36|428.19|425.49|428.06|425.36|9
1738397190000|2025-02-01 08:06:30|428.07|425.37|428.07|425.37|428.07|425.37|428.07|425.37|1
1738397200000|2025-02-01 08:06:40|428.08|425.38|428.05|425.35|428.15|425.45|428.03|425.33|11
1738397210000|2025-02-01 08:06:50|428.06|425.36|428.08|425.38|428.08|425.38|428.06|425.36|3
1738397220000|2025-02-01 08:07:00|428.09|425.39|428.16|425.46|428.16|425.46|428.09|425.39|6
1738397230000|2025-02-01 08:07:10|428.15|425.45|427.95|425.25|428.16|425.46|427.95|425.25|9
1738397240000|2025-02-01 08:07:20|427.98|425.28|427.97|425.27|427.98|425.28|427.97|425.27|2
1738397250000|2025-02-01 08:07:30|427.96|425.26|427.94|425.24|427.96|425.26|427.91|425.21|6
1738397260000|2025-02-01 08:07:40|427.95|425.25|428.05|425.35|428.08|425.38|427.95|425.25|4
1738397270000|2025-02-01 08:07:50|428.04|425.34|428.13|425.43|428.15|425.45|428.02|425.32|11
1738397280000|2025-02-01 08:08:00|428.14|425.44|427.97|425.27|428.16|425.46|427.96|425.26|6
1738397290000|2025-02-01 08:08:10|427.98|425.28|427.97|425.27|428|425.3|427.96|425.26|11
1738397300000|2025-02-01 08:08:20|427.96|425.26|427.98|425.28|427.98|425.28|427.96|425.26|3
1738397310000|2025-02-01 08:08:30|427.99|425.29|427.99|425.29|427.99|425.29|427.99|425.29|1
1738397320000|2025-02-01 08:08:40|427.95|425.25|427.83|425.13|427.95|425.25|427.82|425.12|7
1738397330000|2025-02-01 08:08:50|427.8|425.1|427.79|425.09|427.8|425.1|427.79|425.09|2
1738397340000|2025-02-01 08:09:00|427.8|425.1|427.87|425.17|427.88|425.18|427.8|425.1|5
1738397350000|2025-02-01 08:09:10|427.85|425.15|427.52|424.82|427.85|425.15|427.51|424.81|16
1738397360000|2025-02-01 08:09:20|427.53|424.83|427.65|424.95|427.67|424.97|427.53|424.83|7
1738397370000|2025-02-01 08:09:30|427.66|424.96|427.67|424.97|427.67|424.97|427.66|424.96|2
1738397380000|2025-02-01 08:09:40|427.71|425.01|427.76|425.06|427.76|425.06|427.71|425.01|3
1738397390000|2025-02-01 08:09:50|427.77|425.07|427.85|425.15|427.85|425.15|427.77|425.07|7
1738397400000|2025-02-01 08:10:00|427.82|425.12|427.8|425.1|427.82|425.12|427.78|425.08|6
1738397410000|2025-02-01 08:10:10|427.83|425.13|427.77|425.07|427.84|425.14|427.76|425.06|7
1738397420000|2025-02-01 08:10:20|427.78|425.08|427.74|425.04|427.79|425.09|427.74|425.04|3
1738397430000|2025-02-01 08:10:30|427.71|425.01|427.85|425.15|427.85|425.15|427.71|425.01|7
1738397440000|2025-02-01 08:10:40|427.86|425.16|427.85|425.15|427.86|425.16|427.83|425.13|4
1738397450000|2025-02-01 08:10:50|427.86|425.16|427.87|425.17|427.87|425.17|427.86|425.16|2
1738397460000|2025-02-01 08:11:00|427.88|425.18|427.74|425.04|427.88|425.18|427.74|425.04|4
1738397470000|2025-02-01 08:11:10|427.75|425.05|428.07|425.37|428.07|425.37|427.75|425.05|13
1738397480000|2025-02-01 08:11:20|428.08|425.38|428.15|425.45|428.15|425.45|428.08|425.38|5
1738397490000|2025-02-01 08:11:30|428.18|425.48|428.19|425.49|428.21|425.51|428.14|425.44|13
1738397500000|2025-02-01 08:11:40|428.18|425.48|428.18|425.48|428.18|425.48|428.18|425.48|1
1738397510000|2025-02-01 08:11:50|428.14|425.44|428.13|425.43|428.14|425.44|428.13|425.43|2
1738397520000|2025-02-01 08:12:00|428.07|425.37|428.1|425.4|428.1|425.4|428.07|425.37|7
1738397530000|2025-02-01 08:12:10|428.11|425.41|428.16|425.46|428.16|425.46|428.11|425.41|4
1738397540000|2025-02-01 08:12:20|428.17|425.47|428.18|425.48|428.21|425.51|428.17|425.47|3
1738397550000|2025-02-01 08:12:30|428.13|425.43|428.12|425.42|428.14|425.44|428.12|425.42|5
1738397560000|2025-02-01 08:12:40|428.13|425.43|428.14|425.44|428.14|425.44|428.13|425.43|2
1738397570000|2025-02-01 08:12:50|428.15|425.45|428.21|425.51|428.21|425.51|428.15|425.45|4
1738397580000|2025-02-01 08:13:00|428.19|425.49|428.05|425.35|428.19|425.49|428.04|425.34|7
1738397590000|2025-02-01 08:13:10|428.06|425.36|427.8|425.1|428.1|425.4|427.79|425.09|10
1738397600000|2025-02-01 08:13:20|427.82|425.12|427.81|425.11|427.85|425.15|427.81|425.11|7
1738397610000|2025-02-01 08:13:30|427.8|425.1|427.62|424.92|427.8|425.1|427.6|424.9|14
1738397620000|2025-02-01 08:13:40|427.63|424.93|427.67|424.97|427.7|425|427.63|424.93|7
1738397630000|2025-02-01 08:13:50|427.62|424.92|427.59|424.89|427.62|424.92|427.59|424.89|3
1738397640000|2025-02-01 08:14:00|427.58|424.88|427.59|424.89|427.66|424.96|427.58|424.88|8
1738397650000|2025-02-01 08:14:10|427.6|424.9|427.69|424.99|427.69|424.99|427.6|424.9|7
1738397660000|2025-02-01 08:14:20|427.68|424.98|427.65|424.95|427.68|424.98|427.52|424.82|15
1738397670000|2025-02-01 08:14:30|427.64|424.94|427.64|424.94|427.64|424.94|427.63|424.93|3
1738397680000|2025-02-01 08:14:40|427.69|424.99|427.66|424.96|427.69|424.99|427.66|424.96|3
1738397690000|2025-02-01 08:14:50|427.62|424.92|427.61|424.91|427.62|424.92|427.61|424.91|2
1738397700000|2025-02-01 08:15:00|427.56|424.86|427.5|424.8|427.57|424.87|427.47|424.77|7
1738397710000|2025-02-01 08:15:10|427.51|424.81|427.57|424.87|427.57|424.87|427.51|424.81|3
1738397720000|2025-02-01 08:15:20|427.58|424.88|427.61|424.91|427.61|424.91|427.58|424.88|6
1738397730000|2025-02-01 08:15:30|427.56|424.86|427.53|424.83|427.56|424.86|427.53|424.83|3
1738397740000|2025-02-01 08:15:40|427.54|424.84|427.55|424.85|427.65|424.95|427.54|424.84|6
1738397750000|2025-02-01 08:15:50|427.54|424.84|427.57|424.87|427.6|424.9|427.53|424.83|9
1738397760000|2025-02-01 08:16:00|427.58|424.88|427.58|424.88|427.59|424.89|427.58|424.88|3
1738397770000|2025-02-01 08:16:10|427.59|424.89|427.66|424.96|427.71|425.01|427.59|424.89|10
1738397780000|2025-02-01 08:16:20|427.63|424.93|427.52|424.82|427.63|424.93|427.51|424.81|4
1738397790000|2025-02-01 08:16:30|427.51|424.81|427.55|424.85|427.56|424.86|427.51|424.81|4
1738397800000|2025-02-01 08:16:40|427.56|424.86|427.56|424.86|427.56|424.86|427.56|424.86|1
1738397810000|2025-02-01 08:16:50|427.5|424.8|427.41|424.71|427.51|424.81|427.41|424.71|6
1738397820000|2025-02-01 08:17:00|427.42|424.72|427.37|424.67|427.42|424.72|427.37|424.67|6
1738397830000|2025-02-01 08:17:10|427.38|424.68|427.46|424.76|427.46|424.76|427.38|424.68|4
1738397840000|2025-02-01 08:17:20|427.41|424.71|427.46|424.76|427.46|424.76|427.41|424.71|4
1738397850000|2025-02-01 08:17:30|427.45|424.75|427.44|424.74|427.46|424.76|427.43|424.73|7
1738397860000|2025-02-01 08:17:40|427.42|424.72|427.43|424.73|427.43|424.73|427.41|424.71|3
1738397870000|2025-02-01 08:17:50|427.4|424.7|427.41|424.71|427.41|424.71|427.4|424.7|2
1738397880000|2025-02-01 08:18:00|427.37|424.67|427.36|424.66|427.37|424.67|427.36|424.66|2
1738397890000|2025-02-01 08:18:10|427.33|424.63|427.29|424.59|427.33|424.63|427.28|424.58|3
1738397900000|2025-02-01 08:18:20|427.26|424.56|427.05|424.35|427.26|424.56|427.03|424.33|14
1738397910000|2025-02-01 08:18:30|427.09|424.39|426.92|424.22|427.09|424.39|426.92|424.22|13
1738397920000|2025-02-01 08:18:40|426.91|424.21|426.83|424.13|426.91|424.21|426.79|424.09|17
1738397930000|2025-02-01 08:18:50|426.84|424.14|426.8|424.1|426.85|424.15|426.79|424.09|4
1738397940000|2025-02-01 08:19:00|426.77|424.07|426.65|423.95|426.77|424.07|426.55|423.85|19
1738397950000|2025-02-01 08:19:10|426.66|423.96|426.81|424.11|426.81|424.11|426.66|423.96|5
1738397960000|2025-02-01 08:19:20|426.8|424.1|426.79|424.09|426.8|424.1|426.79|424.09|2
1738397970000|2025-02-01 08:19:30|426.8|424.1|426.93|424.23|426.95|424.25|426.8|424.1|9
1738397980000|2025-02-01 08:19:40|426.99|424.29|426.99|424.29|427.03|424.33|426.99|424.29|6
1738397990000|2025-02-01 08:19:50|427|424.3|427|424.3|427|424.3|427|424.3|1
1738398000000|2025-02-01 08:20:00|426.98|424.28|426.98|424.28|426.98|424.28|426.95|424.25|4
1738398010000|2025-02-01 08:20:10|427|424.3|427.11|424.41|427.14|424.44|427|424.3|8
1738398020000|2025-02-01 08:20:20|427.12|424.42|427.38|424.68|427.38|424.68|427.12|424.42|13
1738398030000|2025-02-01 08:20:30|427.33|424.63|427.11|424.41|427.38|424.68|427.11|424.41|13
1738398040000|2025-02-01 08:20:40|427.12|424.42|427.04|424.34|427.12|424.42|427.01|424.31|8
1738398050000|2025-02-01 08:20:50|427.05|424.35|427.04|424.34|427.05|424.35|427.04|424.34|2
1738398060000|2025-02-01 08:21:00|427.07|424.37|427.15|424.45|427.15|424.45|427.07|424.37|4
1738398070000|2025-02-01 08:21:10|427.2|424.5|427.29|424.59|427.29|424.59|427.2|424.5|5
1738398080000|2025-02-01 08:21:20|427.31|424.61|427.5|424.8|427.5|424.8|427.31|424.61|6
1738398090000|2025-02-01 08:21:30|427.54|424.84|427.66|424.96|427.66|424.96|427.52|424.82|11
1738398100000|2025-02-01 08:21:40|427.67|424.97|427.72|425.02|427.72|425.02|427.67|424.97|7
1738398110000|2025-02-01 08:21:50|427.73|425.03|427.51|424.81|427.73|425.03|427.51|424.81|10
1738398120000|2025-02-01 08:22:00|427.47|424.77|427.4|424.7|427.49|424.79|427.37|424.67|12
1738398130000|2025-02-01 08:22:10|427.41|424.71|427.43|424.73|427.43|424.73|427.41|424.71|3
1738398140000|2025-02-01 08:22:20|427.44|424.74|427.38|424.68|427.45|424.75|427.38|424.68|11
1738398150000|2025-02-01 08:22:30|427.41|424.71|427.42|424.72|427.42|424.72|427.41|424.71|2
1738398160000|2025-02-01 08:22:40|427.43|424.73|427.43|424.73|427.43|424.73|427.43|424.73|1
1738398170000|2025-02-01 08:22:50|427.44|424.74|427.55|424.85|427.55|424.85|427.44|424.74|9
1738398200000|2025-02-01 08:23:20|427.54|424.84|427.36|424.66|427.54|424.84|427.36|424.66|5
1738398210000|2025-02-01 08:23:30|427.37|424.67|427.41|424.71|427.41|424.71|427.37|424.67|4
1738398220000|2025-02-01 08:23:40|427.38|424.68|427.32|424.62|427.39|424.69|427.31|424.61|5
1738398240000|2025-02-01 08:24:00|427.25|424.55|427.23|424.53|427.26|424.56|427.21|424.51|7
1738398250000|2025-02-01 08:24:10|427.21|424.51|427.09|424.39|427.21|424.51|427.02|424.32|14
1738398270000|2025-02-01 08:24:30|427.07|424.37|427.02|424.32|427.08|424.38|426.98|424.28|9
1738398280000|2025-02-01 08:24:40|427|424.3|427|424.3|427.04|424.34|426.99|424.29|8
1738398290000|2025-02-01 08:24:50|427.01|424.31|426.91|424.21|427.01|424.31|426.84|424.14|10
1738398300000|2025-02-01 08:25:00|426.9|424.2|426.79|424.09|426.9|424.2|426.73|424.03|9
1738398310000|2025-02-01 08:25:10|426.8|424.1|426.53|423.83|426.8|424.1|426.37|423.67|28
1738398320000|2025-02-01 08:25:20|426.51|423.81|426.57|423.87|426.62|423.92|426.5|423.8|15
1738398330000|2025-02-01 08:25:30|426.56|423.86|426.63|423.93|426.64|423.94|426.56|423.86|9
1738398340000|2025-02-01 08:25:40|426.56|423.86|426.43|423.73|426.56|423.86|426.38|423.68|22
1738398350000|2025-02-01 08:25:50|426.35|423.65|426.38|423.68|426.47|423.77|426.32|423.62|22
1738398360000|2025-02-01 08:26:00|426.41|423.71|426.4|423.7|426.43|423.73|426.33|423.63|20
1738398370000|2025-02-01 08:26:10|426.42|423.72|426.33|423.63|426.42|423.72|426.24|423.54|8
1738398380000|2025-02-01 08:26:20|426.32|423.62|425.51|422.81|426.32|423.62|425.5|422.8|15
1738398390000|2025-02-01 08:26:30|425.52|422.82|425.52|422.82|425.52|422.82|425.51|422.81|3
1738398400000|2025-02-01 08:26:40|425.47|422.77|425.48|422.78|425.48|422.78|425.4|422.7|9
1738398410000|2025-02-01 08:26:50|425.44|422.74|425.38|422.68|425.44|422.74|425.37|422.67|7
1738398420000|2025-02-01 08:27:00|425.37|422.67|425.47|422.77|425.52|422.82|425.37|422.67|9
1738398430000|2025-02-01 08:27:10|425.48|422.78|425.45|422.75|425.49|422.79|425.31|422.61|8
1738398440000|2025-02-01 08:27:20|425.46|422.76|425.42|422.72|425.48|422.78|425.42|422.72|5
1738398450000|2025-02-01 08:27:30|425.43|422.73|425.35|422.65|425.53|422.83|425.35|422.65|14
1738398460000|2025-02-01 08:27:40|425.36|422.66|425.38|422.68|425.41|422.71|425.36|422.66|7
1738398470000|2025-02-01 08:27:50|425.39|422.69|425.47|422.77|425.47|422.77|425.3|422.6|11
1738398480000|2025-02-01 08:28:00|425.5|422.8|425.51|422.81|425.52|422.82|425.46|422.76|8
1738398490000|2025-02-01 08:28:10|425.5|422.8|425.37|422.67|425.5|422.8|425.36|422.66|6
1738398500000|2025-02-01 08:28:20|425.41|422.71|425.46|422.76|425.46|422.76|425.38|422.68|14
1738398510000|2025-02-01 08:28:30|425.47|422.77|425.56|422.86|425.58|422.88|425.47|422.77|13
1738398520000|2025-02-01 08:28:40|425.53|422.83|425.41|422.71|425.55|422.85|425.41|422.71|8
1738398530000|2025-02-01 08:28:50|425.38|422.68|425.59|422.89|425.59|422.89|425.34|422.64|12
1738398540000|2025-02-01 08:29:00|425.6|422.9|425.57|422.87|425.6|422.9|425.54|422.84|11
1738398550000|2025-02-01 08:29:10|425.58|422.88|425.61|422.91|425.61|422.91|425.58|422.88|4
1738398560000|2025-02-01 08:29:20|425.62|422.92|426.02|423.32|426.02|423.32|425.56|422.86|9
1738398570000|2025-02-01 08:29:30|426.03|423.33|426.07|423.37|426.07|423.37|426.02|423.32|6
1738398580000|2025-02-01 08:29:40|426.04|423.34|426.06|423.36|426.06|423.36|426.04|423.34|3
1738398590000|2025-02-01 08:29:50|426.07|423.37|425.89|423.19|426.09|423.39|425.89|423.19|9
1738398600000|2025-02-01 08:30:00|425.91|423.21|425.95|423.25|426.02|423.32|425.89|423.19|15
1738398610000|2025-02-01 08:30:10|425.96|423.26|425.77|423.07|425.96|423.26|425.77|423.07|15
1738398620000|2025-02-01 08:30:20|425.65|422.95|425.62|422.92|425.65|422.95|425.56|422.86|14
1738398630000|2025-02-01 08:30:30|425.57|422.87|425.58|422.88|425.61|422.91|425.54|422.84|5
1738398640000|2025-02-01 08:30:40|425.6|422.9|425.49|422.79|425.62|422.92|425.48|422.78|13
1738398650000|2025-02-01 08:30:50|425.5|422.8|425.39|422.69|425.5|422.8|425.39|422.69|12
1738398660000|2025-02-01 08:31:00|425.41|422.71|425.47|422.77|425.47|422.77|425.32|422.62|12
1738398670000|2025-02-01 08:31:10|425.45|422.75|425.51|422.81|425.51|422.81|425.39|422.69|7
1738398680000|2025-02-01 08:31:20|425.49|422.79|425.51|422.81|425.51|422.81|425.48|422.78|8
1738398690000|2025-02-01 08:31:30|425.5|422.8|425.42|422.72|425.5|422.8|425.41|422.71|7
1738398700000|2025-02-01 08:31:40|425.39|422.69|425.32|422.62|425.39|422.69|425.31|422.61|4
1738398710000|2025-02-01 08:31:50|425.3|422.6|425.43|422.73|425.43|422.73|425.26|422.56|9
1738398720000|2025-02-01 08:32:00|425.42|422.72|425.37|422.67|425.54|422.84|425.37|422.67|12
1738398730000|2025-02-01 08:32:10|425.4|422.7|425.07|422.37|425.42|422.72|425.02|422.32|17
1738398740000|2025-02-01 08:32:20|425.03|422.33|425.06|422.36|425.06|422.36|425.03|422.33|2
1738398750000|2025-02-01 08:32:30|425.03|422.33|424.96|422.26|425.04|422.34|424.96|422.26|5
1738398760000|2025-02-01 08:32:40|424.93|422.23|424.93|422.23|424.93|422.23|424.93|422.23|1
1738398770000|2025-02-01 08:32:50|424.92|422.22|424.73|422.03|424.92|422.22|424.69|421.99|7
1738398780000|2025-02-01 08:33:00|424.72|422.02|424.71|422.01|424.82|422.12|424.67|421.97|16
1738398790000|2025-02-01 08:33:10|424.72|422.02|424.79|422.09|424.79|422.09|424.72|422.02|8
1738398800000|2025-02-01 08:33:20|424.8|422.1|424.8|422.1|424.82|422.12|424.67|421.97|16
1738398810000|2025-02-01 08:33:30|424.79|422.09|424.79|422.09|424.83|422.13|424.67|421.97|17
1738398820000|2025-02-01 08:33:40|424.8|422.1|424.73|422.03|424.81|422.11|424.7|422|15
1738398830000|2025-02-01 08:33:50|424.74|422.04|424.73|422.03|424.82|422.12|424.73|422.03|8
1738398840000|2025-02-01 08:34:00|424.75|422.05|424.76|422.06|424.76|422.06|424.74|422.04|6
1738398850000|2025-02-01 08:34:10|424.72|422.02|424.8|422.1|424.8|422.1|424.65|421.95|6
1738398860000|2025-02-01 08:34:20|424.83|422.13|424.98|422.28|424.98|422.28|424.83|422.13|13
1738398870000|2025-02-01 08:34:30|425.01|422.31|425.06|422.36|425.11|422.41|425.01|422.31|8
1738398880000|2025-02-01 08:34:40|425.01|422.31|425.15|422.45|425.2|422.5|425.01|422.31|12
1738398890000|2025-02-01 08:34:50|425.16|422.46|425.35|422.65|425.36|422.66|425.16|422.46|11
1738398900000|2025-02-01 08:35:00|425.33|422.63|424.61|421.91|425.33|422.63|424.61|421.91|23
1738398910000|2025-02-01 08:35:10|424.71|422.01|425.3|422.6|425.37|422.67|424.71|422.01|27
1738398920000|2025-02-01 08:35:20|425.35|422.65|425.51|422.81|425.51|422.81|425.35|422.65|14
1738398930000|2025-02-01 08:35:30|425.52|422.82|425.67|422.97|425.8|423.1|425.52|422.82|13
1738398940000|2025-02-01 08:35:40|425.61|422.91|425.11|422.41|425.61|422.91|425.1|422.4|15
1738398950000|2025-02-01 08:35:50|425.07|422.37|424.94|422.24|425.07|422.37|424.93|422.23|6
1738398960000|2025-02-01 08:36:00|424.97|422.27|425.28|422.58|425.28|422.58|424.97|422.27|15
1738398970000|2025-02-01 08:36:10|425.29|422.59|425.44|422.74|425.44|422.74|425.29|422.59|9
1738398980000|2025-02-01 08:36:20|425.43|422.73|425.26|422.56|425.5|422.8|425.26|422.56|14
1738398990000|2025-02-01 08:36:30|425.23|422.53|425.72|423.02|425.72|423.02|425.23|422.53|19
1738399000000|2025-02-01 08:36:40|425.73|423.03|425.69|422.99|425.74|423.04|425.66|422.96|7
1738399010000|2025-02-01 08:36:50|425.67|422.97|425.8|423.1|425.8|423.1|425.67|422.97|11
1738399020000|2025-02-01 08:37:00|425.81|423.11|425.7|423|425.81|423.11|425.7|423|10
1738399030000|2025-02-01 08:37:10|425.65|422.95|425.45|422.75|425.69|422.99|425.45|422.75|11
1738399040000|2025-02-01 08:37:20|425.44|422.74|425.3|422.6|425.44|422.74|425.29|422.59|7
1738399050000|2025-02-01 08:37:30|425.31|422.61|425.33|422.63|425.41|422.71|425.31|422.61|8
1738399060000|2025-02-01 08:37:40|425.32|422.62|425.33|422.63|425.38|422.68|425.32|422.62|10
1738399070000|2025-02-01 08:37:50|425.34|422.64|425.36|422.66|425.38|422.68|425.34|422.64|6
1738399080000|2025-02-01 08:38:00|425.23|422.53|425.31|422.61|425.31|422.61|425.23|422.53|7
1738399090000|2025-02-01 08:38:10|425.34|422.64|425.33|422.63|425.42|422.72|425.33|422.63|10
1738399100000|2025-02-01 08:38:20|425.3|422.6|425.31|422.61|425.31|422.61|425.22|422.52|11
1738399110000|2025-02-01 08:38:30|425.27|422.57|425.25|422.55|425.27|422.57|425.22|422.52|6
1738399120000|2025-02-01 08:38:40|425.3|422.6|425.39|422.69|425.39|422.69|425.3|422.6|11
1738399130000|2025-02-01 08:38:50|425.4|422.7|425.19|422.49|425.41|422.71|425.19|422.49|9
1738399140000|2025-02-01 08:39:00|425.2|422.5|425.24|422.54|425.24|422.54|425.2|422.5|5
1738399150000|2025-02-01 08:39:10|425.25|422.55|425.41|422.71|425.41|422.71|425.25|422.55|10
1738399160000|2025-02-01 08:39:20|425.42|422.72|425.37|422.67|425.44|422.74|425.37|422.67|8
1738399170000|2025-02-01 08:39:30|425.4|422.7|425.43|422.73|425.43|422.73|425.4|422.7|3
1738399180000|2025-02-01 08:39:40|425.42|422.72|425.51|422.81|425.51|422.81|425.42|422.72|8
1738399190000|2025-02-01 08:39:50|425.52|422.82|425.31|422.61|425.52|422.82|425.31|422.61|9
1738399200000|2025-02-01 08:40:00|425.29|422.59|425.11|422.41|425.29|422.59|425.11|422.41|7
1738399210000|2025-02-01 08:40:10|425.09|422.39|424.92|422.22|425.09|422.39|424.91|422.21|6
1738399220000|2025-02-01 08:40:20|424.95|422.25|424.95|422.25|424.96|422.26|424.95|422.25|3
1738399230000|2025-02-01 08:40:30|424.98|422.28|425.14|422.44|425.15|422.45|424.98|422.28|6
1738399240000|2025-02-01 08:40:40|425.15|422.45|425.06|422.36|425.15|422.45|425.02|422.32|8
1738399250000|2025-02-01 08:40:50|425.07|422.37|425.1|422.4|425.1|422.4|425.06|422.36|4
1738399260000|2025-02-01 08:41:00|425.15|422.45|425.26|422.56|425.29|422.59|425.15|422.45|9
1738399270000|2025-02-01 08:41:10|425.27|422.57|425.15|422.45|425.27|422.57|425.11|422.41|10
1738399280000|2025-02-01 08:41:20|425.16|422.46|425.02|422.32|425.16|422.46|425.02|422.32|5
1738399290000|2025-02-01 08:41:30|425.12|422.42|425.17|422.47|425.17|422.47|425.1|422.4|8
1738399300000|2025-02-01 08:41:40|425.18|422.48|425.35|422.65|425.35|422.65|425.18|422.48|8
1738399310000|2025-02-01 08:41:50|425.34|422.64|425.35|422.65|425.35|422.65|425.32|422.62|4
1738399320000|2025-02-01 08:42:00|425.36|422.66|425.63|422.93|425.63|422.93|425.36|422.66|6
1738399330000|2025-02-01 08:42:10|425.62|422.92|425.34|422.64|425.62|422.92|425.33|422.63|10
1738399340000|2025-02-01 08:42:20|425.35|422.65|425.46|422.76|425.46|422.76|425.35|422.65|5
1738399350000|2025-02-01 08:42:30|425.47|422.77|425.56|422.86|425.56|422.86|425.46|422.76|5
1738399360000|2025-02-01 08:42:40|425.59|422.89|425.61|422.91|425.67|422.97|425.59|422.89|8
1738399370000|2025-02-01 08:42:50|425.6|422.9|425.53|422.83|425.6|422.9|425.52|422.82|5
1738399380000|2025-02-01 08:43:00|425.54|422.84|425.33|422.63|425.54|422.84|425.33|422.63|7
1738399390000|2025-02-01 08:43:10|425.3|422.6|425.3|422.6|425.31|422.61|425.3|422.6|3
1738399400000|2025-02-01 08:43:20|425.29|422.59|425.21|422.51|425.29|422.59|425.21|422.51|4
1738399410000|2025-02-01 08:43:30|425.22|422.52|425.29|422.59|425.29|422.59|425.21|422.51|7
1738399420000|2025-02-01 08:43:40|425.32|422.62|425.38|422.68|425.38|422.68|425.32|422.62|9
1738399430000|2025-02-01 08:43:50|425.35|422.65|425.49|422.79|425.49|422.79|425.35|422.65|7
1738399440000|2025-02-01 08:44:00|425.47|422.77|425.52|422.82|425.56|422.86|425.47|422.77|7
1738399450000|2025-02-01 08:44:10|425.53|422.83|425.56|422.86|425.56|422.86|425.53|422.83|4
1738399460000|2025-02-01 08:44:20|425.57|422.87|425.54|422.84|425.57|422.87|425.53|422.83|3
1738399470000|2025-02-01 08:44:30|425.55|422.85|425.43|422.73|425.55|422.85|425.43|422.73|3
1738399480000|2025-02-01 08:44:40|425.34|422.64|425.32|422.62|425.41|422.71|425.3|422.6|13
1738399490000|2025-02-01 08:44:50|425.3|422.6|425.29|422.59|425.31|422.61|425.27|422.57|6
1738399500000|2025-02-01 08:45:00|425.3|422.6|425.46|422.76|425.56|422.86|425.3|422.6|14
1738399510000|2025-02-01 08:45:10|425.53|422.83|425.61|422.91|425.66|422.96|425.53|422.83|13
1738399520000|2025-02-01 08:45:20|425.6|422.9|425.68|422.98|425.68|422.98|425.59|422.89|8
1738399530000|2025-02-01 08:45:30|425.67|422.97|425.56|422.86|425.67|422.97|425.55|422.85|12
1738399540000|2025-02-01 08:45:40|425.49|422.79|425.35|422.65|425.49|422.79|425.35|422.65|9
1738399550000|2025-02-01 08:45:50|425.36|422.66|425.2|422.5|425.36|422.66|425.14|422.44|13
1738399560000|2025-02-01 08:46:00|425.21|422.51|424.96|422.26|425.21|422.51|424.96|422.26|13
1738399570000|2025-02-01 08:46:10|424.98|422.28|424.89|422.19|424.98|422.28|424.88|422.18|8
1738399580000|2025-02-01 08:46:20|424.88|422.18|424.64|421.94|424.88|422.18|424.63|421.93|9
1738399590000|2025-02-01 08:46:30|424.63|421.93|424.58|421.88|424.63|421.93|424.58|421.88|4
1738399600000|2025-02-01 08:46:40|424.52|421.82|424.62|421.92|424.62|421.92|424.45|421.75|9
1738399610000|2025-02-01 08:46:50|424.65|421.95|424.62|421.92|424.69|421.99|424.61|421.91|9
1738399620000|2025-02-01 08:47:00|424.58|421.88|424.49|421.79|424.58|421.88|424.47|421.77|7
1738399630000|2025-02-01 08:47:10|424.5|421.8|424.55|421.85|424.56|421.86|424.47|421.77|8
1738399640000|2025-02-01 08:47:20|424.52|421.82|424.51|421.81|424.53|421.83|424.46|421.76|8
1738399650000|2025-02-01 08:47:30|424.54|421.84|424.54|421.84|424.54|421.84|424.54|421.84|1
1738399660000|2025-02-01 08:47:40|424.55|421.85|424.58|421.88|424.76|422.06|424.55|421.85|19
1738399670000|2025-02-01 08:47:50|424.57|421.87|424.66|421.96|424.67|421.97|424.57|421.87|9
1738399680000|2025-02-01 08:48:00|424.68|421.98|424.73|422.03|424.93|422.23|424.68|421.98|17
1738399690000|2025-02-01 08:48:10|424.74|422.04|425.03|422.33|425.03|422.33|424.74|422.04|14
1738399700000|2025-02-01 08:48:20|425.07|422.37|425.19|422.49|425.2|422.5|425.07|422.37|9
1738399710000|2025-02-01 08:48:30|425.13|422.43|424.99|422.29|425.13|422.43|424.98|422.28|12
1738399720000|2025-02-01 08:48:40|424.95|422.25|424.97|422.27|424.97|422.27|424.88|422.18|6
1738399730000|2025-02-01 08:48:50|425.01|422.31|425.09|422.39|425.09|422.39|425.01|422.31|6
1738399740000|2025-02-01 08:49:00|425.1|422.4|424.89|422.19|425.11|422.41|424.89|422.19|7
1738399750000|2025-02-01 08:49:10|424.9|422.2|424.8|422.1|424.9|422.2|424.8|422.1|5
1738399760000|2025-02-01 08:49:20|424.79|422.09|424.53|421.83|424.79|422.09|424.5|421.8|8
1738399770000|2025-02-01 08:49:30|424.56|421.86|424.6|421.9|424.6|421.9|424.55|421.85|6
1738399780000|2025-02-01 08:49:40|424.56|421.86|424.57|421.87|424.57|421.87|424.56|421.86|2
1738399790000|2025-02-01 08:49:50|424.58|421.88|424.59|421.89|424.59|421.89|424.58|421.88|2
1738399800000|2025-02-01 08:50:00|424.54|421.84|424.56|421.86|424.56|421.86|424.44|421.74|13
1738399810000|2025-02-01 08:50:10|424.57|421.87|424.62|421.92|424.62|421.92|424.57|421.87|11
1738399820000|2025-02-01 08:50:20|424.6|421.9|424.69|421.99|424.69|421.99|424.52|421.82|10
1738399830000|2025-02-01 08:50:30|424.73|422.03|424.88|422.18|424.88|422.18|424.69|421.99|12
1738399840000|2025-02-01 08:50:40|424.89|422.19|424.94|422.24|424.97|422.27|424.89|422.19|8
1738399850000|2025-02-01 08:50:50|424.93|422.23|424.91|422.21|424.93|422.23|424.88|422.18|11
1738399860000|2025-02-01 08:51:00|424.92|422.22|424.69|421.99|424.92|422.22|424.69|421.99|8
1738399870000|2025-02-01 08:51:10|424.67|421.97|424.89|422.19|424.89|422.19|424.67|421.97|9
1738399880000|2025-02-01 08:51:20|424.87|422.17|424.74|422.04|424.87|422.17|424.74|422.04|13
1738399890000|2025-02-01 08:51:30|424.75|422.05|424.7|422|424.75|422.05|424.69|421.99|5
1738399900000|2025-02-01 08:51:40|424.68|421.98|424.66|421.96|424.68|421.98|424.65|421.95|5
1738399910000|2025-02-01 08:51:50|424.59|421.89|424.58|421.88|424.59|421.89|424.54|421.84|6
1738399920000|2025-02-01 08:52:00|424.55|421.85|424.55|421.85|424.55|421.85|424.52|421.82|4
1738399930000|2025-02-01 08:52:10|424.54|421.84|424.48|421.78|424.57|421.87|424.48|421.78|7
1738399940000|2025-02-01 08:52:20|424.44|421.74|424.44|421.74|424.44|421.74|424.44|421.74|1
1738399950000|2025-02-01 08:52:30|424.42|421.72|424.1|421.4|424.42|421.72|423.94|421.24|14
1738399960000|2025-02-01 08:52:40|424.03|421.33|424.16|421.46|424.16|421.46|423.94|421.24|14
1738399970000|2025-02-01 08:52:50|424.17|421.47|424.13|421.43|424.17|421.47|424.12|421.42|11
1738399980000|2025-02-01 08:53:00|424.16|421.46|424.25|421.55|424.26|421.56|424.16|421.46|11
1738399990000|2025-02-01 08:53:10|424.2|421.5|424.28|421.58|424.28|421.58|424.2|421.5|5
1738400000000|2025-02-01 08:53:20|424.35|421.65|424.3|421.6|424.36|421.66|424.29|421.59|6
1738400010000|2025-02-01 08:53:30|424.31|421.61|424.36|421.66|424.37|421.67|424.31|421.61|6
1738400020000|2025-02-01 08:53:40|424.37|421.67|424.51|421.81|424.55|421.85|424.37|421.67|9
1738400030000|2025-02-01 08:53:50|424.48|421.78|424.5|421.8|424.5|421.8|424.44|421.74|6
1738400040000|2025-02-01 08:54:00|424.52|421.82|424.87|422.17|424.88|422.18|424.52|421.82|20
1738400050000|2025-02-01 08:54:10|424.88|422.18|425.1|422.4|425.14|422.44|424.88|422.18|8
1738400060000|2025-02-01 08:54:20|425.07|422.37|424.91|422.21|425.07|422.37|424.91|422.21|8
1738400070000|2025-02-01 08:54:30|424.87|422.17|424.9|422.2|424.9|422.2|424.87|422.17|4
1738400080000|2025-02-01 08:54:40|424.91|422.21|424.91|422.21|424.91|422.21|424.91|422.21|1
1738400090000|2025-02-01 08:54:50|424.92|422.22|424.98|422.28|424.98|422.28|424.92|422.22|5
1738400100000|2025-02-01 08:55:00|424.99|422.29|425.02|422.32|425.04|422.34|424.99|422.29|8
1738400110000|2025-02-01 08:55:10|425.03|422.33|425.15|422.45|425.16|422.46|425.03|422.33|10
1738400120000|2025-02-01 08:55:20|425.14|422.44|425.13|422.43|425.18|422.48|425.13|422.43|4
1738400130000|2025-02-01 08:55:30|425.15|422.45|425.09|422.39|425.15|422.45|425.07|422.37|6
1738400140000|2025-02-01 08:55:40|425.15|422.45|425.16|422.46|425.17|422.47|425.15|422.45|6
1738400150000|2025-02-01 08:55:50|425.14|422.44|425.01|422.31|425.14|422.44|425|422.3|4
1738400160000|2025-02-01 08:56:00|425.02|422.32|425.08|422.38|425.08|422.38|425.02|422.32|4
1738400170000|2025-02-01 08:56:10|425.1|422.4|425.14|422.44|425.14|422.44|425.08|422.38|6
1738400180000|2025-02-01 08:56:20|425.2|422.5|425.23|422.53|425.27|422.57|425.2|422.5|11
1738400190000|2025-02-01 08:56:30|425.21|422.51|425.24|422.54|425.24|422.54|425.19|422.49|4
1738400200000|2025-02-01 08:56:40|425.25|422.55|425.36|422.66|425.39|422.69|425.25|422.55|10
1738400210000|2025-02-01 08:56:50|425.37|422.67|425.44|422.74|425.46|422.76|425.37|422.67|7
1738400220000|2025-02-01 08:57:00|425.46|422.76|425.49|422.79|425.49|422.79|425.42|422.72|8
1738400230000|2025-02-01 08:57:10|425.5|422.8|425.5|422.8|425.5|422.8|425.48|422.78|4
1738400240000|2025-02-01 08:57:20|425.49|422.79|425.46|422.76|425.5|422.8|425.46|422.76|3
1738400250000|2025-02-01 08:57:30|425.47|422.77|425.63|422.93|425.63|422.93|425.47|422.77|13
1738400260000|2025-02-01 08:57:40|425.64|422.94|425.67|422.97|425.67|422.97|425.64|422.94|4
1738400270000|2025-02-01 08:57:50|425.68|422.98|425.68|422.98|425.68|422.98|425.68|422.98|1
1738400280000|2025-02-01 08:58:00|425.7|423|425.65|422.95|425.7|423|425.65|422.95|4
1738400290000|2025-02-01 08:58:10|425.66|422.96|425.69|422.99|425.7|423|425.66|422.96|4
1738400300000|2025-02-01 08:58:20|425.73|423.03|425.75|423.05|425.75|423.05|425.71|423.01|5
1738400310000|2025-02-01 08:58:30|425.78|423.08|425.79|423.09|425.82|423.12|425.78|423.08|6
1738400320000|2025-02-01 08:58:40|425.82|423.12|425.82|423.12|425.82|423.12|425.81|423.11|3
1738400330000|2025-02-01 08:58:50|425.81|423.11|425.8|423.1|425.82|423.12|425.74|423.04|5
1738400340000|2025-02-01 08:59:00|425.81|423.11|425.8|423.1|425.81|423.11|425.79|423.09|4
1738400350000|2025-02-01 08:59:10|425.85|423.15|425.73|423.03|425.85|423.15|425.73|423.03|5
1738400360000|2025-02-01 08:59:20|425.74|423.04|425.66|422.96|425.74|423.04|425.65|422.95|7
1738400370000|2025-02-01 08:59:30|425.62|422.92|425.6|422.9|425.63|422.93|425.59|422.89|5
1738400380000|2025-02-01 08:59:40|425.52|422.82|425.52|422.82|425.52|422.82|425.52|422.82|1
1738400390000|2025-02-01 08:59:50|425.53|422.83|425.54|422.84|425.54|422.84|425.53|422.83|2
1738400400000|2025-02-01 09:00:00|425.58|422.88|425.45|422.75|425.61|422.91|425.45|422.75|8
1738400410000|2025-02-01 09:00:10|425.44|422.74|425.38|422.68|425.44|422.74|425.28|422.58|8
1738400420000|2025-02-01 09:00:20|425.39|422.69|425.34|422.64|425.4|422.7|425.31|422.61|7
1738400430000|2025-02-01 09:00:30|425.31|422.61|425.31|422.61|425.31|422.61|425.31|422.61|1
1738400450000|2025-02-01 09:00:50|425.25|422.55|425.18|422.48|425.25|422.55|425.11|422.41|6
1738400460000|2025-02-01 09:01:00|425.2|422.5|425.17|422.47|425.21|422.51|425.15|422.45|4
1738400470000|2025-02-01 09:01:10|425.18|422.48|425.21|422.51|425.21|422.51|425.18|422.48|4
1738400480000|2025-02-01 09:01:20|425.27|422.57|425.08|422.38|425.28|422.58|425.07|422.37|12
1738400490000|2025-02-01 09:01:30|425.07|422.37|425.01|422.31|425.07|422.37|425.01|422.31|5
1738400500000|2025-02-01 09:01:40|425.02|422.32|425.21|422.51|425.21|422.51|425.02|422.32|9
1738400510000|2025-02-01 09:01:50|425.22|422.52|425.12|422.42|425.22|422.52|425.12|422.42|5
1738400520000|2025-02-01 09:02:00|425.07|422.37|425.08|422.38|425.09|422.39|425.07|422.37|6
1738400530000|2025-02-01 09:02:10|425.09|422.39|425.1|422.4|425.1|422.4|425.09|422.39|2
1738400540000|2025-02-01 09:02:20|425.13|422.43|425.01|422.31|425.14|422.44|425.01|422.31|7
1738400550000|2025-02-01 09:02:30|425.04|422.34|425.04|422.34|425.04|422.34|425.03|422.33|3
1738400560000|2025-02-01 09:02:40|425|422.3|424.93|422.23|425|422.3|424.92|422.22|7
1738400570000|2025-02-01 09:02:50|424.89|422.19|424.9|422.2|424.94|422.24|424.84|422.14|13
1738400580000|2025-02-01 09:03:00|424.88|422.18|424.98|422.28|424.98|422.28|424.88|422.18|10
1738400590000|2025-02-01 09:03:10|425|422.3|425.03|422.33|425.03|422.33|424.97|422.27|7
1738400600000|2025-02-01 09:03:20|425.01|422.31|425.08|422.38|425.09|422.39|425.01|422.31|6
1738400610000|2025-02-01 09:03:30|425.04|422.34|425.06|422.36|425.06|422.36|425.04|422.34|5
1738400620000|2025-02-01 09:03:40|425.05|422.35|425.04|422.34|425.05|422.35|425.03|422.33|3
1738400630000|2025-02-01 09:03:50|424.94|422.24|425.03|422.33|425.03|422.33|424.92|422.22|8
1738400640000|2025-02-01 09:04:00|425|422.3|425.22|422.52|425.22|422.52|425|422.3|9
1738400650000|2025-02-01 09:04:10|425.26|422.56|425.36|422.66|425.36|422.66|425.26|422.56|5
1738400660000|2025-02-01 09:04:20|425.3|422.6|425.34|422.64|425.34|422.64|425.23|422.53|7
1738400670000|2025-02-01 09:04:30|425.35|422.65|425.41|422.71|425.41|422.71|425.35|422.65|4
1738400680000|2025-02-01 09:04:40|425.38|422.68|425.53|422.83|425.53|422.83|425.38|422.68|4
1738400690000|2025-02-01 09:04:50|425.59|422.89|425.41|422.71|425.59|422.89|425.41|422.71|9
1738400700000|2025-02-01 09:05:00|425.34|422.64|425.15|422.45|425.41|422.71|425.14|422.44|21
1738400710000|2025-02-01 09:05:10|425.16|422.46|425.12|422.42|425.16|422.46|425.11|422.41|7
1738400720000|2025-02-01 09:05:20|425.15|422.45|425.43|422.73|425.43|422.73|425.15|422.45|11
1738400730000|2025-02-01 09:05:30|425.48|422.78|425.62|422.92|425.62|422.92|425.48|422.78|6
1738400740000|2025-02-01 09:05:40|425.63|422.93|425.7|423|425.72|423.02|425.63|422.93|7
1738400750000|2025-02-01 09:05:50|425.73|423.03|425.8|423.1|425.8|423.1|425.73|423.03|8
1738400760000|2025-02-01 09:06:00|425.82|423.12|425.79|423.09|425.89|423.19|425.78|423.08|11
1738400770000|2025-02-01 09:06:10|425.8|423.1|425.88|423.18|425.91|423.21|425.8|423.1|6
1738400780000|2025-02-01 09:06:20|425.94|423.24|425.93|423.23|425.94|423.24|425.93|423.23|2
1738400790000|2025-02-01 09:06:30|425.92|423.22|425.86|423.16|425.92|423.22|425.8|423.1|8
1738400800000|2025-02-01 09:06:40|425.83|423.13|425.64|422.94|425.83|423.13|425.63|422.93|8
1738400810000|2025-02-01 09:06:50|425.59|422.89|425.62|422.92|425.62|422.92|425.59|422.89|5
1738400820000|2025-02-01 09:07:00|425.64|422.94|425.76|423.06|425.76|423.06|425.64|422.94|5
1738400830000|2025-02-01 09:07:10|425.77|423.07|425.92|423.22|425.92|423.22|425.77|423.07|7
1738400840000|2025-02-01 09:07:20|425.93|423.23|425.93|423.23|425.93|423.23|425.93|423.23|1
1738400850000|2025-02-01 09:07:30|425.94|423.24|426|423.3|426|423.3|425.94|423.24|3
1738400860000|2025-02-01 09:07:40|425.99|423.29|426.03|423.33|426.03|423.33|425.93|423.23|6
1738400870000|2025-02-01 09:07:50|426.02|423.32|426.01|423.31|426.02|423.32|426.01|423.31|2
1738400880000|2025-02-01 09:08:00|426.02|423.32|426.02|423.32|426.02|423.32|426.02|423.32|1
1738400890000|2025-02-01 09:08:10|426.03|423.33|426.03|423.33|426.03|423.33|426.03|423.33|1
1738400900000|2025-02-01 09:08:20|426.04|423.34|426.04|423.34|426.04|423.34|426.04|423.34|1
1738400910000|2025-02-01 09:08:30|425.99|423.29|426|423.3|426|423.3|425.99|423.29|2
1738400920000|2025-02-01 09:08:40|425.99|423.29|425.92|423.22|425.99|423.29|425.92|423.22|2
1738400930000|2025-02-01 09:08:50|425.89|423.19|425.65|422.95|425.89|423.19|425.59|422.89|11
1738400940000|2025-02-01 09:09:00|425.59|422.89|425.52|422.82|425.59|422.89|425.48|422.78|10
1738400950000|2025-02-01 09:09:10|425.53|422.83|425.62|422.92|425.62|422.92|425.52|422.82|13
1738400960000|2025-02-01 09:09:20|425.63|422.93|425.71|423.01|425.71|423.01|425.63|422.93|5
1738400970000|2025-02-01 09:09:30|425.72|423.02|425.92|423.22|425.92|423.22|425.72|423.02|9
1738400980000|2025-02-01 09:09:40|425.93|423.23|425.89|423.19|425.93|423.23|425.89|423.19|2
1738400990000|2025-02-01 09:09:50|425.87|423.17|425.75|423.05|425.87|423.17|425.75|423.05|6
1738401000000|2025-02-01 09:10:00|425.76|423.06|425.76|423.06|425.76|423.06|425.76|423.06|1
1738401010000|2025-02-01 09:10:10|425.77|423.07|425.89|423.19|425.89|423.19|425.77|423.07|5
1738401020000|2025-02-01 09:10:20|425.91|423.21|425.85|423.15|425.95|423.25|425.79|423.09|13
1738401030000|2025-02-01 09:10:30|425.86|423.16|425.86|423.16|425.86|423.16|425.86|423.16|1
1738401040000|2025-02-01 09:10:40|425.87|423.17|425.93|423.23|425.95|423.25|425.87|423.17|8
1738401050000|2025-02-01 09:10:50|425.92|423.22|425.86|423.16|425.93|423.23|425.86|423.16|8
1738401060000|2025-02-01 09:11:00|425.88|423.18|425.89|423.19|425.9|423.2|425.88|423.18|4
1738401070000|2025-02-01 09:11:10|425.9|423.2|425.99|423.29|425.99|423.29|425.9|423.2|6
1738401080000|2025-02-01 09:11:20|426|423.3|425.98|423.28|426.03|423.33|425.98|423.28|6
1738401090000|2025-02-01 09:11:30|426.02|423.32|426.04|423.34|426.04|423.34|426|423.3|6
1738401100000|2025-02-01 09:11:40|426.05|423.35|426.12|423.42|426.13|423.43|426.05|423.35|7
1738401110000|2025-02-01 09:11:50|426.08|423.38|425.94|423.24|426.09|423.39|425.94|423.24|12
1738401120000|2025-02-01 09:12:00|425.95|423.25|425.95|423.25|425.96|423.26|425.94|423.24|4
1738401140000|2025-02-01 09:12:20|425.96|423.26|425.96|423.26|425.96|423.26|425.96|423.26|1
1738401150000|2025-02-01 09:12:30|425.92|423.22|425.65|422.95|425.92|423.22|425.65|422.95|8
1738401160000|2025-02-01 09:12:40|425.66|422.96|425.45|422.75|425.68|422.98|425.45|422.75|12
1738401170000|2025-02-01 09:12:50|425.2|422.5|425.4|422.7|425.4|422.7|425.2|422.5|8
1738401180000|2025-02-01 09:13:00|425.43|422.73|425.47|422.77|425.47|422.77|425.43|422.73|4
1738401190000|2025-02-01 09:13:10|425.41|422.71|425.61|422.91|425.61|422.91|425.39|422.69|10
1738401200000|2025-02-01 09:13:20|425.6|422.9|425.54|422.84|425.6|422.9|425.53|422.83|6
1738401210000|2025-02-01 09:13:30|425.48|422.78|425.58|422.88|425.58|422.88|425.48|422.78|9
1738401220000|2025-02-01 09:13:40|425.59|422.89|425.5|422.8|425.59|422.89|425.48|422.78|8
1738401230000|2025-02-01 09:13:50|425.47|422.77|425.5|422.8|425.5|422.8|425.47|422.77|4
1738401240000|2025-02-01 09:14:00|425.49|422.79|425.47|422.77|425.49|422.79|425.47|422.77|4
1738401250000|2025-02-01 09:14:10|425.51|422.81|425.52|422.82|425.52|422.82|425.51|422.81|2
1738401260000|2025-02-01 09:14:20|425.53|422.83|425.53|422.83|425.53|422.83|425.53|422.83|1
1738401270000|2025-02-01 09:14:30|425.54|422.84|425.56|422.86|425.56|422.86|425.52|422.82|5
1738401280000|2025-02-01 09:14:40|425.51|422.81|425.5|422.8|425.52|422.82|425.46|422.76|5
1738401300000|2025-02-01 09:15:00|425.53|422.83|425.41|422.71|425.53|422.83|425.4|422.7|18
1738401310000|2025-02-01 09:15:10|425.43|422.73|425.47|422.77|425.5|422.8|425.43|422.73|9
1738401320000|2025-02-01 09:15:20|425.42|422.72|425.44|422.74|425.44|422.74|425.36|422.66|6
1738401330000|2025-02-01 09:15:30|425.41|422.71|425.41|422.71|425.42|422.72|425.41|422.71|3
1738401340000|2025-02-01 09:15:40|425.44|422.74|425.59|422.89|425.61|422.91|425.44|422.74|11
1738401350000|2025-02-01 09:15:50|425.51|422.81|425.63|422.93|425.64|422.94|425.51|422.81|9
1738401360000|2025-02-01 09:16:00|425.61|422.91|425.64|422.94|425.7|423|425.57|422.87|12
1738401370000|2025-02-01 09:16:10|425.65|422.95|425.77|423.07|425.77|423.07|425.65|422.95|11
1738401380000|2025-02-01 09:16:20|425.82|423.12|425.84|423.14|425.84|423.14|425.81|423.11|5
1738401390000|2025-02-01 09:16:30|425.88|423.18|425.87|423.17|425.89|423.19|425.86|423.16|9
1738401400000|2025-02-01 09:16:40|425.88|423.18|425.88|423.18|425.88|423.18|425.88|423.18|1
1738401410000|2025-02-01 09:16:50|425.91|423.21|425.99|423.29|425.99|423.29|425.91|423.21|6
1738401420000|2025-02-01 09:17:00|425.95|423.25|425.9|423.2|425.95|423.25|425.89|423.19|4
1738401430000|2025-02-01 09:17:10|425.91|423.21|426.02|423.32|426.08|423.38|425.91|423.21|11
1738401440000|2025-02-01 09:17:20|426.03|423.33|425.99|423.29|426.03|423.33|425.98|423.28|5
1738401450000|2025-02-01 09:17:30|426|423.3|425.84|423.14|426|423.3|425.84|423.14|8
1738401460000|2025-02-01 09:17:40|425.79|423.09|425.63|422.93|425.8|423.1|425.63|422.93|13
1738401470000|2025-02-01 09:17:50|425.6|422.9|425.49|422.79|425.6|422.9|425.47|422.77|7
1738401480000|2025-02-01 09:18:00|425.47|422.77|425.32|422.62|425.48|422.78|425.32|422.62|11
1738401490000|2025-02-01 09:18:10|425.33|422.63|425.33|422.63|425.33|422.63|425.31|422.61|5
1738401500000|2025-02-01 09:18:20|425.32|422.62|425.32|422.62|425.32|422.62|425.31|422.61|3
1738401510000|2025-02-01 09:18:30|425.33|422.63|425.38|422.68|425.38|422.68|425.33|422.63|2
1738401520000|2025-02-01 09:18:40|425.34|422.64|425.17|422.47|425.34|422.64|425.17|422.47|8
1738401530000|2025-02-01 09:18:50|425.14|422.44|425|422.3|425.14|422.44|424.95|422.25|12
1738401540000|2025-02-01 09:19:00|425.03|422.33|425.04|422.34|425.04|422.34|425|422.3|8
1738401550000|2025-02-01 09:19:10|425.05|422.35|425.17|422.47|425.17|422.47|425.05|422.35|7
1738401560000|2025-02-01 09:19:20|425.18|422.48|425.13|422.43|425.19|422.49|425.13|422.43|7
1738401570000|2025-02-01 09:19:30|425.02|422.32|424.98|422.28|425.02|422.32|424.98|422.28|5
1738401580000|2025-02-01 09:19:40|424.96|422.26|424.9|422.2|424.96|422.26|424.9|422.2|9
1738401590000|2025-02-01 09:19:50|424.85|422.15|424.92|422.22|424.92|422.22|424.85|422.15|4
1738401600000|2025-02-01 09:20:00|424.93|422.23|425.24|422.54|425.24|422.54|424.93|422.23|8
1738401610000|2025-02-01 09:20:10|425.2|422.5|425.34|422.64|425.34|422.64|425.14|422.44|13
1738401620000|2025-02-01 09:20:20|425.32|422.62|425.23|422.53|425.33|422.63|425.23|422.53|6
1738401630000|2025-02-01 09:20:30|425.18|422.48|425.13|422.43|425.18|422.48|425.1|422.4|9
1738401640000|2025-02-01 09:20:40|425.05|422.35|425.11|422.41|425.11|422.41|425.05|422.35|8
1738401650000|2025-02-01 09:20:50|425.14|422.44|425.29|422.59|425.29|422.59|425.14|422.44|9
1738401660000|2025-02-01 09:21:00|425.25|422.55|425.1|422.4|425.25|422.55|425.1|422.4|9
1738401670000|2025-02-01 09:21:10|425.09|422.39|425.16|422.46|425.18|422.48|425.09|422.39|6
1738401680000|2025-02-01 09:21:20|425.15|422.45|424.92|422.22|425.15|422.45|424.92|422.22|7
1738401690000|2025-02-01 09:21:30|424.94|422.24|424.92|422.22|424.95|422.25|424.92|422.22|3
1738401700000|2025-02-01 09:21:40|424.93|422.23|425.08|422.38|425.08|422.38|424.91|422.21|10
1738401710000|2025-02-01 09:21:50|425.05|422.35|425.08|422.38|425.08|422.38|425.04|422.34|3
1738401720000|2025-02-01 09:22:00|425.06|422.36|425.11|422.41|425.11|422.41|425.06|422.36|6
1738401730000|2025-02-01 09:22:10|425.14|422.44|425.14|422.44|425.15|422.45|425.12|422.42|5
1738401740000|2025-02-01 09:22:20|425.1|422.4|425.03|422.33|425.1|422.4|425.03|422.33|4
1738401750000|2025-02-01 09:22:30|424.98|422.28|425|422.3|425.05|422.35|424.98|422.28|11
1738401760000|2025-02-01 09:22:40|425.01|422.31|425.1|422.4|425.1|422.4|425.01|422.31|5
1738401770000|2025-02-01 09:22:50|425.09|422.39|425.1|422.4|425.11|422.41|425.09|422.39|4
1738401780000|2025-02-01 09:23:00|425.06|422.36|425.08|422.38|425.08|422.38|425.06|422.36|3
1738401790000|2025-02-01 09:23:10|425.09|422.39|425.25|422.55|425.25|422.55|425.09|422.39|8
1738401800000|2025-02-01 09:23:20|425.23|422.53|425.3|422.6|425.3|422.6|425.23|422.53|6
1738401810000|2025-02-01 09:23:30|425.31|422.61|425.45|422.75|425.45|422.75|425.31|422.61|7
1738401820000|2025-02-01 09:23:40|425.46|422.76|425.63|422.93|425.63|422.93|425.46|422.76|9
1738401830000|2025-02-01 09:23:50|425.68|422.98|425.7|423|425.7|423|425.67|422.97|4
1738401840000|2025-02-01 09:24:00|425.65|422.95|425.67|422.97|425.67|422.97|425.58|422.88|12
1738401850000|2025-02-01 09:24:10|425.68|422.98|425.67|422.97|425.68|422.98|425.63|422.93|6
1738401860000|2025-02-01 09:24:20|425.68|422.98|425.47|422.77|425.68|422.98|425.47|422.77|9
1738401870000|2025-02-01 09:24:30|425.48|422.78|425.3|422.6|425.48|422.78|425.3|422.6|8
1738401880000|2025-02-01 09:24:40|425.29|422.59|425.34|422.64|425.34|422.64|425.29|422.59|5
1738401890000|2025-02-01 09:24:50|425.4|422.7|425.39|422.69|425.43|422.73|425.38|422.68|4
1738401900000|2025-02-01 09:25:00|425.4|422.7|425.43|422.73|425.44|422.74|425.4|422.7|3
1738401930000|2025-02-01 09:25:30|425.42|422.72|425.42|422.72|425.52|422.82|425.3|422.6|15
1738401940000|2025-02-01 09:25:40|425.45|422.75|425.53|422.83|425.55|422.85|425.45|422.75|8
1738401950000|2025-02-01 09:25:50|425.54|422.84|425.55|422.85|425.55|422.85|425.52|422.82|5
1738401960000|2025-02-01 09:26:00|425.61|422.91|425.56|422.86|425.62|422.92|425.55|422.85|6
1738401970000|2025-02-01 09:26:10|425.62|422.92|425.46|422.76|425.64|422.94|425.46|422.76|10
1738401980000|2025-02-01 09:26:20|425.47|422.77|425.3|422.6|425.47|422.77|425.3|422.6|7
1738401990000|2025-02-01 09:26:30|425.32|422.62|425.26|422.56|425.32|422.62|425.26|422.56|7
1738402000000|2025-02-01 09:26:40|425.24|422.54|425.05|422.35|425.24|422.54|425.05|422.35|12
1738402020000|2025-02-01 09:27:00|425.02|422.32|424.85|422.15|425.02|422.32|424.85|422.15|9
1738402030000|2025-02-01 09:27:10|424.81|422.11|424.74|422.04|424.83|422.13|424.74|422.04|11
1738402040000|2025-02-01 09:27:20|424.73|422.03|424.58|421.88|424.73|422.03|424.58|421.88|10
1738402050000|2025-02-01 09:27:30|424.59|421.89|424.6|421.9|424.64|421.94|424.59|421.89|9
1738402060000|2025-02-01 09:27:40|424.59|421.89|424.58|421.88|424.59|421.89|424.57|421.87|3
1738402070000|2025-02-01 09:27:50|424.59|421.89|424.59|421.89|424.59|421.89|424.59|421.89|1
1738402080000|2025-02-01 09:28:00|424.6|421.9|424.68|421.98|424.77|422.07|424.6|421.9|13
1738402090000|2025-02-01 09:28:10|424.7|422|424.72|422.02|424.72|422.02|424.7|422|3
1738402100000|2025-02-01 09:28:20|424.6|421.9|424.61|421.91|424.65|421.95|424.6|421.9|6
1738402110000|2025-02-01 09:28:30|424.63|421.93|424.68|421.98|424.69|421.99|424.63|421.93|5
1738402120000|2025-02-01 09:28:40|424.49|421.79|424.5|421.8|424.5|421.8|424.49|421.79|2
1738402130000|2025-02-01 09:28:50|424.46|421.76|424.53|421.83|424.54|421.84|424.46|421.76|11
1738402140000|2025-02-01 09:29:00|424.58|421.88|424.65|421.95|424.67|421.97|424.55|421.85|8
1738402150000|2025-02-01 09:29:10|424.66|421.96|424.77|422.07|424.77|422.07|424.66|421.96|5
1738402160000|2025-02-01 09:29:20|424.79|422.09|424.79|422.09|424.79|422.09|424.79|422.09|1
1738402170000|2025-02-01 09:29:30|424.82|422.12|424.94|422.24|424.94|422.24|424.82|422.12|7
1738402180000|2025-02-01 09:29:40|424.95|422.25|424.97|422.27|424.97|422.27|424.95|422.25|2
1738402190000|2025-02-01 09:29:50|425.01|422.31|425.01|422.31|425.01|422.31|424.96|422.26|8
1738402200000|2025-02-01 09:30:00|425.08|422.38|425.05|422.35|425.25|422.55|425.05|422.35|20
1738402210000|2025-02-01 09:30:10|424.93|422.23|425.03|422.33|425.03|422.33|424.86|422.16|18
1738402220000|2025-02-01 09:30:20|425.01|422.31|424.94|422.24|425.01|422.31|424.94|422.24|5
1738402230000|2025-02-01 09:30:30|424.9|422.2|424.5|421.8|424.9|422.2|424.5|421.8|11
1738402240000|2025-02-01 09:30:40|424.56|421.86|424.58|421.88|424.58|421.88|424.56|421.86|4
1738402250000|2025-02-01 09:30:50|424.57|421.87|424.52|421.82|424.57|421.87|424.52|421.82|5
1738402260000|2025-02-01 09:31:00|424.4|421.7|424.29|421.59|424.45|421.75|424.28|421.58|16
1738402270000|2025-02-01 09:31:10|424.32|421.62|424.37|421.67|424.41|421.71|424.32|421.62|9
1738402280000|2025-02-01 09:31:20|424.36|421.66|424.43|421.73|424.49|421.79|424.36|421.66|5
1738402290000|2025-02-01 09:31:30|424.42|421.72|424.45|421.75|424.45|421.75|424.42|421.72|4
1738402300000|2025-02-01 09:31:40|424.51|421.81|424.6|421.9|424.68|421.98|424.51|421.81|7
1738402310000|2025-02-01 09:31:50|424.61|421.91|424.54|421.84|424.63|421.93|424.53|421.83|9
1738402320000|2025-02-01 09:32:00|424.53|421.83|424.54|421.84|424.57|421.87|424.38|421.68|16
1738402330000|2025-02-01 09:32:10|424.55|421.85|424.45|421.75|424.57|421.87|424.41|421.71|13
1738402340000|2025-02-01 09:32:20|424.49|421.79|424.39|421.69|424.49|421.79|424.38|421.68|10
1738402350000|2025-02-01 09:32:30|424.36|421.66|424.16|421.46|424.39|421.69|424.13|421.43|22
1738402360000|2025-02-01 09:32:40|424.17|421.47|423.98|421.28|424.18|421.48|423.95|421.25|11
1738402370000|2025-02-01 09:32:50|423.99|421.29|423.99|421.29|424|421.3|423.97|421.27|7
1738402380000|2025-02-01 09:33:00|423.98|421.28|424.06|421.36|424.08|421.38|423.96|421.26|13
1738402390000|2025-02-01 09:33:10|424.07|421.37|424.04|421.34|424.07|421.37|424.03|421.33|5
1738402400000|2025-02-01 09:33:20|423.97|421.27|424|421.3|424.05|421.35|423.79|421.09|12
1738402410000|2025-02-01 09:33:30|423.91|421.21|423.92|421.22|423.96|421.26|423.88|421.18|14
1738402420000|2025-02-01 09:33:40|423.91|421.21|423.93|421.23|423.93|421.23|423.87|421.17|7
1738402430000|2025-02-01 09:33:50|423.91|421.21|423.9|421.2|423.91|421.21|423.79|421.09|10
1738402440000|2025-02-01 09:34:00|423.91|421.21|424|421.3|424|421.3|423.91|421.21|9
1738402450000|2025-02-01 09:34:10|424.04|421.34|424.07|421.37|424.07|421.37|424.04|421.34|4
1738402460000|2025-02-01 09:34:20|424.03|421.33|424.11|421.41|424.11|421.41|424.03|421.33|5
1738402470000|2025-02-01 09:34:30|424.08|421.38|424.02|421.32|424.08|421.38|423.94|421.24|11
1738402480000|2025-02-01 09:34:40|423.99|421.29|424.16|421.46|424.19|421.49|423.99|421.29|15
1738402490000|2025-02-01 09:34:50|424.11|421.41|424.14|421.44|424.15|421.45|424.11|421.41|5
1738402500000|2025-02-01 09:35:00|424.13|421.43|424.01|421.31|424.2|421.5|423.97|421.27|15
1738402510000|2025-02-01 09:35:10|423.98|421.28|423.93|421.23|423.98|421.28|423.89|421.19|9
1738402520000|2025-02-01 09:35:20|423.88|421.18|423.76|421.06|423.89|421.19|423.74|421.04|15
1738402530000|2025-02-01 09:35:30|423.59|420.89|423.7|421|423.78|421.08|423.59|420.89|23
1738402540000|2025-02-01 09:35:40|423.71|421.01|423.71|421.01|423.71|421.01|423.66|420.96|3
1738402550000|2025-02-01 09:35:50|423.69|420.99|423.69|420.99|423.71|421.01|423.65|420.95|7
1738402560000|2025-02-01 09:36:00|423.68|420.98|423.64|420.94|423.69|420.99|423.61|420.91|8
1738402570000|2025-02-01 09:36:10|423.61|420.91|423.69|420.99|423.78|421.08|423.6|420.9|16
1738402580000|2025-02-01 09:36:20|423.64|420.94|423.64|420.94|423.76|421.06|423.57|420.87|17
1738402590000|2025-02-01 09:36:30|423.58|420.88|423.51|420.81|423.59|420.89|423.48|420.78|15
1738402600000|2025-02-01 09:36:40|423.54|420.84|423.52|420.82|423.54|420.84|423.51|420.81|4
1738402610000|2025-02-01 09:36:50|423.44|420.74|423.02|420.32|423.5|420.8|423.02|420.32|19
1738402620000|2025-02-01 09:37:00|423.01|420.31|423.01|420.31|423.01|420.31|422.72|420.02|22
1738402630000|2025-02-01 09:37:10|423.07|420.37|423.1|420.4|423.1|420.4|423.07|420.37|6
1738402640000|2025-02-01 09:37:20|423.16|420.46|423|420.3|423.16|420.46|422.96|420.26|13
1738402650000|2025-02-01 09:37:30|422.99|420.29|422.97|420.27|422.99|420.29|422.97|420.27|3
1738402660000|2025-02-01 09:37:40|422.96|420.26|422.95|420.25|422.96|420.26|422.95|420.25|4
1738402670000|2025-02-01 09:37:50|422.9|420.2|422.93|420.23|422.93|420.23|422.9|420.2|6
1738402680000|2025-02-01 09:38:00|422.92|420.22|422.77|420.07|422.93|420.23|422.77|420.07|13
1738402690000|2025-02-01 09:38:10|422.76|420.06|422.94|420.24|422.94|420.24|422.75|420.05|6
1738402700000|2025-02-01 09:38:20|422.95|420.25|422.98|420.28|422.98|420.28|422.95|420.25|4
1738402710000|2025-02-01 09:38:30|423.04|420.34|423.07|420.37|423.08|420.38|423.04|420.34|9
1738402720000|2025-02-01 09:38:40|423.14|420.44|423.14|420.44|423.14|420.44|423.14|420.44|1
1738402730000|2025-02-01 09:38:50|423.15|420.45|423.13|420.43|423.15|420.45|423.13|420.43|3
1738402740000|2025-02-01 09:39:00|423.05|420.35|423.31|420.61|423.31|420.61|423.05|420.35|15
1738402750000|2025-02-01 09:39:10|423.3|420.6|423.28|420.58|423.3|420.6|423.28|420.58|3
1738402760000|2025-02-01 09:39:20|423.29|420.59|423.08|420.38|423.29|420.59|423.07|420.37|9
1738402770000|2025-02-01 09:39:30|422.91|420.21|422.85|420.15|422.91|420.21|422.83|420.13|4
1738402780000|2025-02-01 09:39:40|422.86|420.16|422.91|420.21|422.91|420.21|422.86|420.16|5
1738402790000|2025-02-01 09:39:50|422.92|420.22|422.99|420.29|422.99|420.29|422.91|420.21|3
1738402800000|2025-02-01 09:40:00|422.95|420.25|422.95|420.25|422.95|420.25|422.95|420.25|1
1738402810000|2025-02-01 09:40:10|422.94|420.24|422.92|420.22|422.96|420.26|422.9|420.2|8
1738402820000|2025-02-01 09:40:20|422.93|420.23|423|420.3|423|420.3|422.93|420.23|4
1738402830000|2025-02-01 09:40:30|422.99|420.29|422.71|420.01|422.99|420.29|422.71|420.01|9
1738402840000|2025-02-01 09:40:40|422.67|419.97|422.78|420.08|422.78|420.08|422.65|419.95|14
1738402850000|2025-02-01 09:40:50|422.79|420.09|423|420.3|423|420.3|422.79|420.09|9
1738402860000|2025-02-01 09:41:00|422.99|420.29|423|420.3|423.01|420.31|422.99|420.29|4
1738402870000|2025-02-01 09:41:10|423.01|420.31|423.04|420.34|423.05|420.35|423.01|420.31|5
1738402880000|2025-02-01 09:41:20|422.99|420.29|422.82|420.12|423|420.3|422.82|420.12|6
1738402890000|2025-02-01 09:41:30|422.83|420.13|422.85|420.15|422.85|420.15|422.83|420.13|5
1738402900000|2025-02-01 09:41:40|422.89|420.19|422.97|420.27|422.97|420.27|422.82|420.12|8
1738402910000|2025-02-01 09:41:50|422.96|420.26|423.23|420.53|423.23|420.53|422.96|420.26|13
1738402920000|2025-02-01 09:42:00|423.2|420.5|422.91|420.21|423.21|420.51|422.91|420.21|13
1738402930000|2025-02-01 09:42:10|422.85|420.15|422.63|419.93|422.85|420.15|422.63|419.93|13
1738402940000|2025-02-01 09:42:20|422.62|419.92|422.72|420.02|422.74|420.04|422.6|419.9|13
1738402950000|2025-02-01 09:42:30|422.66|419.96|422.62|419.92|422.67|419.97|422.61|419.91|7
1738402960000|2025-02-01 09:42:40|422.63|419.93|422.85|420.15|422.86|420.16|422.63|419.93|11
1738402970000|2025-02-01 09:42:50|422.8|420.1|422.79|420.09|422.81|420.11|422.78|420.08|6
1738402980000|2025-02-01 09:43:00|422.78|420.08|422.82|420.12|422.83|420.13|422.77|420.07|7
1738402990000|2025-02-01 09:43:10|422.83|420.13|422.82|420.12|422.83|420.13|422.77|420.07|7
1738403000000|2025-02-01 09:43:20|422.83|420.13|422.96|420.26|422.96|420.26|422.83|420.13|5
1738403010000|2025-02-01 09:43:30|422.97|420.27|423|420.3|423|420.3|422.97|420.27|4
1738403020000|2025-02-01 09:43:40|423.01|420.31|422.97|420.27|423.05|420.35|422.97|420.27|6
1738403030000|2025-02-01 09:43:50|422.96|420.26|422.77|420.07|422.97|420.27|422.75|420.05|6
1738403040000|2025-02-01 09:44:00|422.98|420.28|423.12|420.42|423.12|420.42|422.98|420.28|8
1738403050000|2025-02-01 09:44:10|423.13|420.43|423.3|420.6|423.3|420.6|423.13|420.43|6
1738403060000|2025-02-01 09:44:20|423.31|420.61|423.33|420.63|423.34|420.64|423.31|420.61|5
1738403070000|2025-02-01 09:44:30|423.34|420.64|423.38|420.68|423.38|420.68|423.34|420.64|3
1738403080000|2025-02-01 09:44:40|423.39|420.69|423.47|420.77|423.47|420.77|423.39|420.69|5
1738403090000|2025-02-01 09:44:50|423.48|420.78|423.56|420.86|423.59|420.89|423.47|420.77|12
1738403100000|2025-02-01 09:45:00|423.55|420.85|423.48|420.78|423.56|420.86|423.41|420.71|11
1738403110000|2025-02-01 09:45:10|423.49|420.79|423.6|420.9|423.62|420.92|423.47|420.77|11
1738403120000|2025-02-01 09:45:20|423.58|420.88|423.49|420.79|423.65|420.95|423.49|420.79|13
1738403130000|2025-02-01 09:45:30|423.53|420.83|423.53|420.83|423.55|420.85|423.53|420.83|5
1738403140000|2025-02-01 09:45:40|423.54|420.84|423.15|420.45|423.58|420.88|423.14|420.44|16
1738403150000|2025-02-01 09:45:50|423.06|420.36|423.01|420.31|423.11|420.41|423.01|420.31|11
1738403160000|2025-02-01 09:46:00|423|420.3|422.99|420.29|423|420.3|422.94|420.24|10
1738403170000|2025-02-01 09:46:10|423|420.3|423.01|420.31|423.02|420.32|423|420.3|4
1738403180000|2025-02-01 09:46:20|423.06|420.36|423.05|420.35|423.16|420.46|423.05|420.35|7
1738403190000|2025-02-01 09:46:30|423.04|420.34|422.88|420.18|423.04|420.34|422.88|420.18|7
1738403200000|2025-02-01 09:46:40|422.91|420.21|422.91|420.21|422.91|420.21|422.91|420.21|1
1738403210000|2025-02-01 09:46:50|422.92|420.22|422.92|420.22|422.93|420.23|422.92|420.22|3
1738403220000|2025-02-01 09:47:00|422.91|420.21|422.88|420.18|422.91|420.21|422.83|420.13|6
1738403230000|2025-02-01 09:47:10|422.89|420.19|423.01|420.31|423.03|420.33|422.89|420.19|8
1738403240000|2025-02-01 09:47:20|423.02|420.32|422.86|420.16|423.02|420.32|422.86|420.16|7
1738403250000|2025-02-01 09:47:30|422.89|420.19|422.89|420.19|422.89|420.19|422.89|420.19|1
1738403260000|2025-02-01 09:47:40|422.86|420.16|422.76|420.06|422.86|420.16|422.74|420.04|13
1738403270000|2025-02-01 09:47:50|422.77|420.07|422.63|419.93|422.78|420.08|422.62|419.92|16
1738403280000|2025-02-01 09:48:00|422.66|419.96|422.61|419.91|422.66|419.96|422.6|419.9|12
1738403290000|2025-02-01 09:48:10|422.64|419.94|422.61|419.91|422.64|419.94|422.6|419.9|3
1738403300000|2025-02-01 09:48:20|422.6|419.9|422.56|419.86|422.62|419.92|422.56|419.86|8
1738403310000|2025-02-01 09:48:30|422.55|419.85|422.54|419.84|422.55|419.85|422.51|419.81|9
1738403320000|2025-02-01 09:48:40|422.52|419.82|422.5|419.8|422.53|419.83|422.5|419.8|10
1738403330000|2025-02-01 09:48:50|422.47|419.77|422.14|419.44|422.47|419.77|422.14|419.44|11
1738403340000|2025-02-01 09:49:00|422.15|419.45|422.43|419.73|422.43|419.73|422.13|419.43|21
1738403350000|2025-02-01 09:49:10|422.42|419.72|422.99|420.29|422.99|420.29|422.42|419.72|14
1738403360000|2025-02-01 09:49:20|422.79|420.09|422.56|419.86|422.9|420.2|422.52|419.82|22
1738403370000|2025-02-01 09:49:30|422.55|419.85|422.51|419.81|422.55|419.85|422.37|419.67|14
1738403380000|2025-02-01 09:49:40|422.5|419.8|422.25|419.55|422.5|419.8|422.19|419.49|16
1738403390000|2025-02-01 09:49:50|422.34|419.64|422.36|419.66|422.36|419.66|422.34|419.64|3
1738403400000|2025-02-01 09:50:00|422.39|419.69|422.32|419.62|422.52|419.82|422.31|419.61|21
1738403410000|2025-02-01 09:50:10|422.33|419.63|422.1|419.4|422.33|419.63|422.1|419.4|12
1738403420000|2025-02-01 09:50:20|422.09|419.39|422.22|419.52|422.22|419.52|422.09|419.39|11
1738403430000|2025-02-01 09:50:30|422.21|419.51|422.39|419.69|422.39|419.69|422.21|419.51|10
1738403440000|2025-02-01 09:50:40|422.42|419.72|422.66|419.96|422.66|419.96|422.34|419.64|10
1738403450000|2025-02-01 09:50:50|422.72|420.02|422.37|419.67|422.85|420.15|422.37|419.67|19
1738403460000|2025-02-01 09:51:00|422.29|419.59|422.14|419.44|422.29|419.59|422.14|419.44|14
1738403470000|2025-02-01 09:51:10|422.01|419.31|422.06|419.36|422.06|419.36|421.95|419.25|16
1738403480000|2025-02-01 09:51:20|422.09|419.39|422.12|419.42|422.13|419.43|422.02|419.32|7
1738403490000|2025-02-01 09:51:30|422.03|419.33|421.91|419.21|422.1|419.4|421.91|419.21|7
1738403500000|2025-02-01 09:51:40|422|419.3|421.87|419.17|422|419.3|421.75|419.05|20
1738403510000|2025-02-01 09:51:50|421.9|419.2|421.96|419.26|421.99|419.29|421.84|419.14|10
1738403520000|2025-02-01 09:52:00|421.86|419.16|421.94|419.24|421.97|419.27|421.86|419.16|7
1738403530000|2025-02-01 09:52:10|421.87|419.17|421.87|419.17|421.94|419.24|421.75|419.05|19
1738403540000|2025-02-01 09:52:20|421.77|419.07|421.89|419.19|421.89|419.19|421.76|419.06|7
1738403550000|2025-02-01 09:52:30|421.92|419.22|422.01|419.31|422.03|419.33|421.86|419.16|18
1738403560000|2025-02-01 09:52:40|421.97|419.27|421.94|419.24|422.04|419.34|421.9|419.2|17
1738403570000|2025-02-01 09:52:50|421.95|419.25|421.9|419.2|422.01|419.31|421.9|419.2|10
1738403580000|2025-02-01 09:53:00|421.88|419.18|421.83|419.13|421.94|419.24|421.83|419.13|15
1738403590000|2025-02-01 09:53:10|421.82|419.12|421.86|419.16|421.89|419.19|421.8|419.1|13
1738403600000|2025-02-01 09:53:20|421.87|419.17|421.8|419.1|421.87|419.17|421.59|418.89|13
1738403610000|2025-02-01 09:53:30|421.78|419.08|421.94|419.24|421.97|419.27|421.78|419.08|20
1738403620000|2025-02-01 09:53:40|421.97|419.27|421.98|419.28|422.02|419.32|421.95|419.25|11
1738403630000|2025-02-01 09:53:50|421.92|419.22|421.89|419.19|421.93|419.23|421.8|419.1|7
1738403640000|2025-02-01 09:54:00|421.91|419.21|422.16|419.46|422.18|419.48|421.86|419.16|18
1738403650000|2025-02-01 09:54:10|422.19|419.49|422.4|419.7|422.53|419.83|422.19|419.49|11
1738403660000|2025-02-01 09:54:20|422.49|419.79|422.42|419.72|422.56|419.86|422.42|419.72|11
1738403670000|2025-02-01 09:54:30|422.39|419.69|422.46|419.76|422.47|419.77|422.19|419.49|16
1738403680000|2025-02-01 09:54:40|422.49|419.79|422.57|419.87|422.58|419.88|422.49|419.79|7
1738403690000|2025-02-01 09:54:50|422.62|419.92|422.51|419.81|422.65|419.95|422.44|419.74|16
1738403700000|2025-02-01 09:55:00|422.52|419.82|422.49|419.79|422.61|419.91|422.41|419.71|17
1738403710000|2025-02-01 09:55:10|422.39|419.69|422.2|419.5|422.4|419.7|422.2|419.5|11
1738403720000|2025-02-01 09:55:20|422.21|419.51|422.06|419.36|422.21|419.51|422.04|419.34|12
1738403730000|2025-02-01 09:55:30|422.09|419.39|422|419.3|422.13|419.43|421.92|419.22|14
1738403740000|2025-02-01 09:55:40|422.03|419.33|422.23|419.53|422.32|419.62|422.03|419.33|7
1738403750000|2025-02-01 09:55:50|422.22|419.52|422.35|419.65|422.35|419.65|422.22|419.52|10
1738403760000|2025-02-01 09:56:00|422.32|419.62|422.62|419.92|422.62|419.92|422.26|419.56|15
1738403770000|2025-02-01 09:56:10|422.63|419.93|422.66|419.96|422.67|419.97|422.53|419.83|23
1738403780000|2025-02-01 09:56:20|422.7|420|422.59|419.89|422.72|420.02|422.59|419.89|14
1738403790000|2025-02-01 09:56:30|422.6|419.9|422.54|419.84|422.61|419.91|422.47|419.77|13
1738403800000|2025-02-01 09:56:40|422.58|419.88|422.36|419.66|422.63|419.93|422.3|419.6|24
1738403810000|2025-02-01 09:56:50|422.35|419.65|422.41|419.71|422.42|419.72|422.35|419.65|14
1738403820000|2025-02-01 09:57:00|422.64|419.94|422.52|419.82|422.64|419.94|422.51|419.81|11
1738403830000|2025-02-01 09:57:10|422.5|419.8|422.55|419.85|422.56|419.86|422.5|419.8|9
1738403840000|2025-02-01 09:57:20|422.56|419.86|422.66|419.96|422.66|419.96|422.56|419.86|14
1738403850000|2025-02-01 09:57:30|422.73|420.03|422.88|420.18|422.88|420.18|422.73|420.03|15
1738403860000|2025-02-01 09:57:40|422.91|420.21|422.79|420.09|422.91|420.21|422.79|420.09|14
1738403870000|2025-02-01 09:57:50|422.74|420.04|422.74|420.04|422.82|420.12|422.69|419.99|8
1738403880000|2025-02-01 09:58:00|422.71|420.01|422.64|419.94|422.71|420.01|422.64|419.94|3
1738403890000|2025-02-01 09:58:10|422.63|419.93|422.44|419.74|422.65|419.95|422.44|419.74|11
1738403900000|2025-02-01 09:58:20|422.43|419.73|422.6|419.9|422.6|419.9|422.43|419.73|11
1738403910000|2025-02-01 09:58:30|422.61|419.91|422.63|419.93|422.67|419.97|422.61|419.91|7
1738403920000|2025-02-01 09:58:40|422.65|419.95|422.45|419.75|422.65|419.95|422.45|419.75|10
1738403930000|2025-02-01 09:58:50|422.47|419.77|422.48|419.78|422.49|419.79|422.45|419.75|6
1738403940000|2025-02-01 09:59:00|422.5|419.8|422.64|419.94|422.64|419.94|422.5|419.8|15
1738403950000|2025-02-01 09:59:10|422.7|420|422.7|420|422.72|420.02|422.7|420|3
1738403960000|2025-02-01 09:59:20|422.75|420.05|422.83|420.13|422.83|420.13|422.74|420.04|6
1738403970000|2025-02-01 09:59:30|422.81|420.11|423.02|420.32|423.02|420.32|422.81|420.11|17
1738403980000|2025-02-01 09:59:40|423.04|420.34|423.11|420.41|423.12|420.42|423.03|420.33|8
1738403990000|2025-02-01 09:59:50|423.09|420.39|423.06|420.36|423.09|420.39|423.02|420.32|7
1738404000000|2025-02-01 10:00:00|423.05|420.35|423.43|420.73|423.43|420.73|423.05|420.35|10
1738404010000|2025-02-01 10:00:10|423.45|420.75|423.53|420.83|423.54|420.84|423.28|420.58|19
1738404020000|2025-02-01 10:00:20|423.56|420.86|423.63|420.93|423.69|420.99|423.56|420.86|12
1738404030000|2025-02-01 10:00:30|423.62|420.92|423.3|420.6|423.63|420.93|423.21|420.51|16
1738404040000|2025-02-01 10:00:40|423.33|420.63|423.41|420.71|423.42|420.72|423.29|420.59|9
1738404050000|2025-02-01 10:00:50|423.4|420.7|423.38|420.68|423.4|420.7|423.38|420.68|4
1738404060000|2025-02-01 10:01:00|423.39|420.69|423.72|421.02|423.73|421.03|423.39|420.69|22
1738404070000|2025-02-01 10:01:10|423.79|421.09|423.85|421.15|423.86|421.16|423.73|421.03|17
1738404080000|2025-02-01 10:01:20|423.88|421.18|423.85|421.15|423.89|421.19|423.76|421.06|12
1738404090000|2025-02-01 10:01:30|423.86|421.16|423.86|421.16|423.99|421.29|423.86|421.16|12
1738404100000|2025-02-01 10:01:40|423.89|421.19|423.95|421.25|423.95|421.25|423.82|421.12|16
1738404110000|2025-02-01 10:01:50|423.96|421.26|424.01|421.31|424.01|421.31|423.77|421.07|13
1738404120000|2025-02-01 10:02:00|424.03|421.33|424.02|421.32|424.04|421.34|423.97|421.27|15
1738404130000|2025-02-01 10:02:10|424.03|421.33|424.07|421.37|424.07|421.37|423.99|421.29|15
1738404140000|2025-02-01 10:02:20|424.1|421.4|424.09|421.39|424.1|421.4|424.07|421.37|6
1738404150000|2025-02-01 10:02:30|424.07|421.37|424.14|421.44|424.16|421.46|424.02|421.32|8
1738404160000|2025-02-01 10:02:40|424.16|421.46|424.16|421.46|424.16|421.46|424.02|421.32|9
1738404170000|2025-02-01 10:02:50|424.13|421.43|424.11|421.41|424.14|421.44|424.1|421.4|10
1738404180000|2025-02-01 10:03:00|424.12|421.42|424.15|421.45|424.16|421.46|424.1|421.4|9
1738404190000|2025-02-01 10:03:10|424.12|421.42|424.55|421.85|424.56|421.86|424.12|421.42|18
1738404200000|2025-02-01 10:03:20|424.6|421.9|424.77|422.07|424.77|422.07|424.52|421.82|11
1738404210000|2025-02-01 10:03:30|424.73|422.03|424.71|422.01|424.75|422.05|424.63|421.93|10
1738404220000|2025-02-01 10:03:40|424.7|422|424.7|422|424.82|422.12|424.68|421.98|11
1738404230000|2025-02-01 10:03:50|424.71|422.01|424.7|422|424.73|422.03|424.7|422|7
1738404240000|2025-02-01 10:04:00|424.71|422.01|424.68|421.98|424.74|422.04|424.57|421.87|15
1738404250000|2025-02-01 10:04:10|424.64|421.94|424.62|421.92|424.68|421.98|424.62|421.92|12
1738404260000|2025-02-01 10:04:20|424.59|421.89|424.65|421.95|424.67|421.97|424.59|421.89|7
1738404270000|2025-02-01 10:04:30|424.64|421.94|424.59|421.89|424.65|421.95|424.53|421.83|15
1738404280000|2025-02-01 10:04:40|424.58|421.88|424.75|422.05|424.77|422.07|424.52|421.82|17
1738404290000|2025-02-01 10:04:50|424.76|422.06|424.76|422.06|424.76|422.06|424.76|422.06|1
1738404300000|2025-02-01 10:05:00|424.77|422.07|424.82|422.12|424.87|422.17|424.75|422.05|11
1738404310000|2025-02-01 10:05:10|424.74|422.04|424.81|422.11|424.82|422.12|424.7|422|15
1738404320000|2025-02-01 10:05:20|424.78|422.08|424.8|422.1|424.82|422.12|424.73|422.03|9
1738404330000|2025-02-01 10:05:30|424.74|422.04|424.7|422|424.78|422.08|424.7|422|8
1738404340000|2025-02-01 10:05:40|424.74|422.04|424.75|422.05|424.77|422.07|424.73|422.03|9
1738404350000|2025-02-01 10:05:50|424.73|422.03|424.76|422.06|424.76|422.06|424.7|422|9
1738404360000|2025-02-01 10:06:00|424.82|422.12|424.92|422.22|424.92|422.22|424.82|422.12|6
1738404370000|2025-02-01 10:06:10|424.9|422.2|424.92|422.22|424.92|422.22|424.89|422.19|12
1738404380000|2025-02-01 10:06:20|424.93|422.23|425.13|422.43|425.19|422.49|424.89|422.19|11
1738404390000|2025-02-01 10:06:30|425.15|422.45|425.17|422.47|425.18|422.48|425.08|422.38|13
1738404400000|2025-02-01 10:06:40|425.14|422.44|425.04|422.34|425.16|422.46|425.04|422.34|10
1738404410000|2025-02-01 10:06:50|425.07|422.37|425.12|422.42|425.12|422.42|425.06|422.36|7
1738404420000|2025-02-01 10:07:00|425.06|422.36|425.19|422.49|425.19|422.49|425.06|422.36|13
1738404430000|2025-02-01 10:07:10|425.22|422.52|425.33|422.63|425.33|422.63|425.22|422.52|9
1738404440000|2025-02-01 10:07:20|425.37|422.67|425.5|422.8|425.5|422.8|425.33|422.63|13
1738404450000|2025-02-01 10:07:30|425.51|422.81|425.59|422.89|425.63|422.93|425.51|422.81|15
1738404460000|2025-02-01 10:07:40|425.58|422.88|425.59|422.89|425.62|422.92|425.56|422.86|13
1738404470000|2025-02-01 10:07:50|425.6|422.9|425.57|422.87|425.61|422.91|425.56|422.86|9
1738404480000|2025-02-01 10:08:00|425.6|422.9|425.59|422.89|425.63|422.93|425.56|422.86|9
1738404490000|2025-02-01 10:08:10|425.57|422.87|425.69|422.99|425.7|423|425.57|422.87|9
1738404500000|2025-02-01 10:08:20|425.7|423|425.71|423.01|425.72|423.02|425.7|423|9
1738404510000|2025-02-01 10:08:30|425.72|423.02|425.8|423.1|425.82|423.12|425.7|423|21
1738404520000|2025-02-01 10:08:40|425.82|423.12|425.79|423.09|425.82|423.12|425.72|423.02|15
1738404530000|2025-02-01 10:08:50|425.8|423.1|425.85|423.15|425.85|423.15|425.79|423.09|10
1738404540000|2025-02-01 10:09:00|425.87|423.17|426.11|423.41|426.11|423.41|425.87|423.17|16
1738404550000|2025-02-01 10:09:10|426.17|423.47|426.33|423.63|426.37|423.67|426.17|423.47|20
1738404560000|2025-02-01 10:09:20|426.34|423.64|426.36|423.66|426.43|423.73|426.32|423.62|16
1738404570000|2025-02-01 10:09:30|426.38|423.68|426.51|423.81|426.54|423.84|426.36|423.66|16
1738404580000|2025-02-01 10:09:40|426.52|423.82|426.44|423.74|426.52|423.82|426.4|423.7|12
1738404590000|2025-02-01 10:09:50|426.43|423.73|426.47|423.77|426.47|423.77|426.42|423.72|6
1738404600000|2025-02-01 10:10:00|426.5|423.8|426.55|423.85|426.6|423.9|426.5|423.8|8
1738404610000|2025-02-01 10:10:10|426.58|423.88|426.15|423.45|426.6|423.9|426.15|423.45|19
1738404620000|2025-02-01 10:10:20|426.19|423.49|426.26|423.56|426.26|423.56|426.16|423.46|17
1738404630000|2025-02-01 10:10:30|426.25|423.55|426.21|423.51|426.26|423.56|426.19|423.49|7
1738404640000|2025-02-01 10:10:40|426.1|423.4|426.03|423.33|426.1|423.4|425.92|423.22|9
1738404650000|2025-02-01 10:10:50|426.05|423.35|426.04|423.34|426.05|423.35|425.95|423.25|10
1738404660000|2025-02-01 10:11:00|426.03|423.33|425.51|422.81|426.05|423.35|425.48|422.78|21
1738404670000|2025-02-01 10:11:10|425.45|422.75|425.43|422.73|425.45|422.75|425.43|422.73|7
1738404680000|2025-02-01 10:11:20|425.39|422.69|425.51|422.81|425.51|422.81|425.39|422.69|11
1738404690000|2025-02-01 10:11:30|425.52|422.82|425.57|422.87|425.59|422.89|425.52|422.82|9
1738404700000|2025-02-01 10:11:40|425.61|422.91|425.59|422.89|425.62|422.92|425.59|422.89|5
1738404710000|2025-02-01 10:11:50|425.75|423.05|425.74|423.04|425.76|423.06|425.74|423.04|5
1738404720000|2025-02-01 10:12:00|425.75|423.05|425.88|423.18|425.9|423.2|425.75|423.05|10
1738404730000|2025-02-01 10:12:10|425.91|423.21|425.94|423.24|426.02|423.32|425.91|423.21|9
1738404740000|2025-02-01 10:12:20|425.96|423.26|425.97|423.27|425.97|423.27|425.93|423.23|11
1738404750000|2025-02-01 10:12:30|425.93|423.23|425.94|423.24|425.95|423.25|425.9|423.2|9
1738404760000|2025-02-01 10:12:40|425.9|423.2|425.93|423.23|425.94|423.24|425.86|423.16|5
1738404770000|2025-02-01 10:12:50|425.89|423.19|425.89|423.19|425.93|423.23|425.89|423.19|10
1738404780000|2025-02-01 10:13:00|425.94|423.24|425.95|423.25|425.95|423.25|425.89|423.19|10
1738404790000|2025-02-01 10:13:10|425.93|423.23|426.04|423.34|426.07|423.37|425.93|423.23|6
1738404800000|2025-02-01 10:13:20|426|423.3|426.15|423.45|426.15|423.45|426|423.3|7
1738404810000|2025-02-01 10:13:30|426.18|423.48|426.16|423.46|426.18|423.48|426.12|423.42|7
1738404820000|2025-02-01 10:13:40|426.17|423.47|426.2|423.5|426.21|423.51|426.12|423.42|13
1738404830000|2025-02-01 10:13:50|426.22|423.52|426.24|423.54|426.24|423.54|426.16|423.46|13
1738404840000|2025-02-01 10:14:00|426.2|423.5|426.16|423.46|426.24|423.54|426.16|423.46|7
1738404850000|2025-02-01 10:14:10|426.17|423.47|426.2|423.5|426.22|423.52|426.16|423.46|7
1738404860000|2025-02-01 10:14:20|426.16|423.46|426.16|423.46|426.21|423.51|426.16|423.46|6
1738404870000|2025-02-01 10:14:30|426.19|423.49|426.21|423.51|426.24|423.54|426.19|423.49|10
1738404880000|2025-02-01 10:14:40|426.22|423.52|426.21|423.51|426.25|423.55|426.21|423.51|5
1738404890000|2025-02-01 10:14:50|426.24|423.54|426.18|423.48|426.26|423.56|426.17|423.47|9
1738404900000|2025-02-01 10:15:00|426.23|423.53|426.22|423.52|426.25|423.55|426.21|423.51|7
1738404910000|2025-02-01 10:15:10|426.26|423.56|426.24|423.54|426.26|423.56|426.21|423.51|10
1738404920000|2025-02-01 10:15:20|426.21|423.51|426.13|423.43|426.21|423.51|426.08|423.38|9
1738404930000|2025-02-01 10:15:30|426.14|423.44|426.09|423.39|426.14|423.44|426.08|423.38|6
1738404940000|2025-02-01 10:15:40|426.08|423.38|426.05|423.35|426.12|423.42|426.03|423.33|11
1738404950000|2025-02-01 10:15:50|426.03|423.33|425.96|423.26|426.05|423.35|425.96|423.26|6
1738404960000|2025-02-01 10:16:00|426|423.3|426.01|423.31|426.09|423.39|425.99|423.29|11
1738404970000|2025-02-01 10:16:10|426.1|423.4|425.93|423.23|426.1|423.4|425.92|423.22|14
1738404980000|2025-02-01 10:16:20|425.97|423.27|426.16|423.46|426.16|423.46|425.87|423.17|15
1738404990000|2025-02-01 10:16:30|426.01|423.31|426.04|423.34|426.08|423.38|425.88|423.18|8
1738405000000|2025-02-01 10:16:40|426|423.3|425.76|423.06|426|423.3|425.76|423.06|16
1738405010000|2025-02-01 10:16:50|425.73|423.03|425.7|423|425.73|423.03|425.62|422.92|11
1738405020000|2025-02-01 10:17:00|425.59|422.89|425.65|422.95|425.71|423.01|425.59|422.89|10
1738405030000|2025-02-01 10:17:10|425.66|422.96|425.68|422.98|425.69|422.99|425.58|422.88|9
1738405040000|2025-02-01 10:17:20|425.67|422.97|425.67|422.97|425.68|422.98|425.67|422.97|3
1738405060000|2025-02-01 10:17:40|425.66|422.96|425.66|422.96|425.67|422.97|425.66|422.96|3
1738405070000|2025-02-01 10:17:50|425.61|422.91|425.62|422.92|425.66|422.96|425.61|422.91|8
1738405080000|2025-02-01 10:18:00|425.61|422.91|425.6|422.9|425.76|423.06|425.6|422.9|19
1738405090000|2025-02-01 10:18:10|425.56|422.86|425.47|422.77|425.56|422.86|425.47|422.77|10
1738405100000|2025-02-01 10:18:20|425.48|422.78|425.41|422.71|425.48|422.78|425.41|422.71|4
1738405110000|2025-02-01 10:18:30|425.31|422.61|425.28|422.58|425.31|422.61|425.23|422.53|11
1738405120000|2025-02-01 10:18:40|425.24|422.54|425.15|422.45|425.24|422.54|425.08|422.38|5
1738405130000|2025-02-01 10:18:50|425.08|422.38|425.09|422.39|425.11|422.41|424.99|422.29|9
1738405140000|2025-02-01 10:19:00|425.11|422.41|425.35|422.65|425.49|422.79|425.06|422.36|14
1738405150000|2025-02-01 10:19:10|425.37|422.67|425.5|422.8|425.52|422.82|425.37|422.67|7
1738405160000|2025-02-01 10:19:20|425.41|422.71|425.51|422.81|425.51|422.81|425.41|422.71|2
1738405170000|2025-02-01 10:19:30|425.54|422.84|425.7|423|425.74|423.04|425.54|422.84|7
1738405180000|2025-02-01 10:19:40|425.73|423.03|425.78|423.08|425.81|423.11|425.73|423.03|8
1738405190000|2025-02-01 10:19:50|425.79|423.09|425.77|423.07|425.8|423.1|425.67|422.97|11
1738405200000|2025-02-01 10:20:00|425.78|423.08|425.65|422.95|425.8|423.1|425.65|422.95|12
1738405210000|2025-02-01 10:20:10|425.64|422.94|425.51|422.81|425.64|422.94|425.5|422.8|8
1738405220000|2025-02-01 10:20:20|425.5|422.8|425.5|422.8|425.5|422.8|425.49|422.79|3
1738405230000|2025-02-01 10:20:30|425.51|422.81|425.7|423|425.7|423|425.51|422.81|6
1738405240000|2025-02-01 10:20:40|425.71|423.01|425.66|422.96|425.71|423.01|425.66|422.96|3
1738405250000|2025-02-01 10:20:50|425.67|422.97|425.69|422.99|425.8|423.1|425.67|422.97|10
1738405260000|2025-02-01 10:21:00|425.68|422.98|425.77|423.07|425.77|423.07|425.68|422.98|8
1738405270000|2025-02-01 10:21:10|425.76|423.06|425.83|423.13|425.83|423.13|425.76|423.06|7
1738405280000|2025-02-01 10:21:20|425.85|423.15|425.81|423.11|425.89|423.19|425.78|423.08|6
1738405290000|2025-02-01 10:21:30|425.84|423.14|425.82|423.12|425.91|423.21|425.82|423.12|16
1738405300000|2025-02-01 10:21:40|425.83|423.13|425.61|422.91|425.83|423.13|425.58|422.88|11
1738405310000|2025-02-01 10:21:50|425.58|422.88|425.67|422.97|425.68|422.98|425.55|422.85|16
1738405320000|2025-02-01 10:22:00|425.68|422.98|425.63|422.93|425.68|422.98|425.63|422.93|3
1738405330000|2025-02-01 10:22:10|425.62|422.92|425.73|423.03|425.73|423.03|425.62|422.92|8
1738405340000|2025-02-01 10:22:20|425.72|423.02|425.97|423.27|425.97|423.27|425.72|423.02|13
1738405350000|2025-02-01 10:22:30|426|423.3|426.19|423.49|426.19|423.49|426|423.3|11
1738405360000|2025-02-01 10:22:40|426.2|423.5|426.3|423.6|426.31|423.61|426.2|423.5|8
1738405370000|2025-02-01 10:22:50|426.25|423.55|426.31|423.61|426.31|423.61|426.25|423.55|7
1738405380000|2025-02-01 10:23:00|426.32|423.62|426.26|423.56|426.32|423.62|426.25|423.55|5
1738405390000|2025-02-01 10:23:10|426.27|423.57|426.34|423.64|426.34|423.64|426.27|423.57|7
1738405400000|2025-02-01 10:23:20|426.35|423.65|426.67|423.97|426.67|423.97|426.35|423.65|11
1738405410000|2025-02-01 10:23:30|426.68|423.98|426.67|423.97|426.68|423.98|426.64|423.94|5
1738405420000|2025-02-01 10:23:40|426.7|424|426.84|424.14|426.84|424.14|426.7|424|5
1738405430000|2025-02-01 10:23:50|426.83|424.13|426.83|424.13|426.87|424.17|426.82|424.12|5
1738405440000|2025-02-01 10:24:00|426.84|424.14|426.88|424.18|426.88|424.18|426.84|424.14|5
1738405450000|2025-02-01 10:24:10|426.92|424.22|427.21|424.51|427.23|424.53|426.91|424.21|14
1738405460000|2025-02-01 10:24:20|427.22|424.52|427.4|424.7|427.5|424.8|427.22|424.52|11
1738405470000|2025-02-01 10:24:30|427.39|424.69|427.47|424.77|427.5|424.8|427.38|424.68|13
1738405480000|2025-02-01 10:24:40|427.48|424.78|427.5|424.8|427.5|424.8|427.43|424.73|7
1738405490000|2025-02-01 10:24:50|427.51|424.81|427.61|424.91|427.61|424.91|427.51|424.81|6
1738405500000|2025-02-01 10:25:00|427.62|424.92|427.59|424.89|427.62|424.92|427.55|424.85|10
1738405510000|2025-02-01 10:25:10|427.58|424.88|427.54|424.84|427.59|424.89|427.54|424.84|3
1738405520000|2025-02-01 10:25:20|427.55|424.85|427.55|424.85|427.55|424.85|427.54|424.84|3
1738405530000|2025-02-01 10:25:30|427.51|424.81|427.49|424.79|427.52|424.82|427.48|424.78|8
1738405540000|2025-02-01 10:25:40|427.5|424.8|427.27|424.57|427.5|424.8|427.27|424.57|9
1738405550000|2025-02-01 10:25:50|427.17|424.47|427.22|424.52|427.23|424.53|427.16|424.46|5
1738405560000|2025-02-01 10:26:00|427.24|424.54|427.38|424.68|427.38|424.68|427.24|424.54|7
1738405570000|2025-02-01 10:26:10|427.39|424.69|427.27|424.57|427.39|424.69|427.27|424.57|9
1738405580000|2025-02-01 10:26:20|427.24|424.54|426.9|424.2|427.24|424.54|426.9|424.2|11
1738405590000|2025-02-01 10:26:30|426.91|424.21|426.91|424.21|426.91|424.21|426.91|424.21|1
1738405600000|2025-02-01 10:26:40|426.95|424.25|427.07|424.37|427.07|424.37|426.95|424.25|8
1738405610000|2025-02-01 10:26:50|427.04|424.34|426.89|424.19|427.04|424.34|426.89|424.19|11
1738405620000|2025-02-01 10:27:00|426.88|424.18|426.84|424.14|426.88|424.18|426.84|424.14|5
1738405630000|2025-02-01 10:27:10|426.85|424.15|426.86|424.16|426.87|424.17|426.85|424.15|3
1738405650000|2025-02-01 10:27:30|426.87|424.17|426.8|424.1|426.89|424.19|426.8|424.1|6
1738405660000|2025-02-01 10:27:40|426.79|424.09|426.74|424.04|426.79|424.09|426.72|424.02|7
1738405670000|2025-02-01 10:27:50|426.7|424|426.64|423.94|426.7|424|426.63|423.93|9
1738405680000|2025-02-01 10:28:00|426.63|423.93|426.72|424.02|426.75|424.05|426.63|423.93|6
1738405690000|2025-02-01 10:28:10|426.71|424.01|426.79|424.09|426.8|424.1|426.71|424.01|9
1738405700000|2025-02-01 10:28:20|426.83|424.13|426.84|424.14|426.85|424.15|426.83|424.13|6
1738405710000|2025-02-01 10:28:30|426.89|424.19|426.86|424.16|426.9|424.2|426.86|424.16|8
1738405720000|2025-02-01 10:28:40|426.85|424.15|426.86|424.16|426.86|424.16|426.85|424.15|2
1738405730000|2025-02-01 10:28:50|426.85|424.15|426.85|424.15|426.85|424.15|426.85|424.15|1
1738405740000|2025-02-01 10:29:00|426.86|424.16|426.97|424.27|427|424.3|426.8|424.1|12
1738405750000|2025-02-01 10:29:10|427.07|424.37|427.04|424.34|427.08|424.38|427.04|424.34|3
1738405760000|2025-02-01 10:29:20|427.05|424.35|427.24|424.54|427.24|424.54|427.05|424.35|6
1738405770000|2025-02-01 10:29:30|427.23|424.53|427.16|424.46|427.23|424.53|427.16|424.46|5
1738405780000|2025-02-01 10:29:40|427.15|424.45|427.14|424.44|427.15|424.45|427.14|424.44|2
1738405790000|2025-02-01 10:29:50|427.13|424.43|427.11|424.41|427.13|424.43|427.08|424.38|7
1738405800000|2025-02-01 10:30:00|427.22|424.52|427.18|424.48|427.22|424.52|427.1|424.4|9
1738405810000|2025-02-01 10:30:10|427.19|424.49|427.16|424.46|427.24|424.54|427.16|424.46|9
1738405820000|2025-02-01 10:30:20|427.15|424.45|427.05|424.35|427.15|424.45|427.05|424.35|11
1738405830000|2025-02-01 10:30:30|427.06|424.36|427.26|424.56|427.26|424.56|427.06|424.36|8
1738405840000|2025-02-01 10:30:40|427.38|424.68|427.47|424.77|427.48|424.78|427.29|424.59|12
1738405850000|2025-02-01 10:30:50|427.48|424.78|427.45|424.75|427.54|424.84|427.45|424.75|8
1738405860000|2025-02-01 10:31:00|427.44|424.74|427.13|424.43|427.44|424.74|427.04|424.34|17
1738405870000|2025-02-01 10:31:10|427.12|424.42|427.18|424.48|427.18|424.48|427.06|424.36|7
1738405880000|2025-02-01 10:31:20|427.2|424.5|426.56|423.86|427.29|424.59|426.43|423.73|22
1738405890000|2025-02-01 10:31:30|426.3|423.6|426.14|423.44|426.3|423.6|426.01|423.31|18
1738405900000|2025-02-01 10:31:40|426.13|423.43|426|423.3|426.14|423.44|426|423.3|7
1738405910000|2025-02-01 10:31:50|426.01|423.31|426.12|423.42|426.12|423.42|426.01|423.31|12
1738405920000|2025-02-01 10:32:00|426.22|423.52|426.38|423.68|426.38|423.68|426.22|423.52|8
1738405930000|2025-02-01 10:32:10|426.37|423.67|426.2|423.5|426.37|423.67|426.19|423.49|7
1738405940000|2025-02-01 10:32:20|426.08|423.38|426.1|423.4|426.1|423.4|426.04|423.34|8
1738405950000|2025-02-01 10:32:30|426.09|423.39|426.26|423.56|426.27|423.57|426.09|423.39|8
1738405960000|2025-02-01 10:32:40|426.25|423.55|426.32|423.62|426.32|423.62|426.25|423.55|6
1738405970000|2025-02-01 10:32:50|426.33|423.63|426.32|423.62|426.37|423.67|426.32|423.62|7
1738405980000|2025-02-01 10:33:00|426.4|423.7|426.34|423.64|426.4|423.7|426.33|423.63|8
1738405990000|2025-02-01 10:33:10|426.33|423.63|426.3|423.6|426.33|423.63|426.27|423.57|6
1738406000000|2025-02-01 10:33:20|426.31|423.61|426.28|423.58|426.32|423.62|426.28|423.58|3
1738406010000|2025-02-01 10:33:30|426.29|423.59|426.29|423.59|426.31|423.61|426.27|423.57|6
1738406020000|2025-02-01 10:33:40|426.3|423.6|426.24|423.54|426.31|423.61|426.24|423.54|10
1738406030000|2025-02-01 10:33:50|426.18|423.48|426.14|423.44|426.18|423.48|426.11|423.41|9
1738406040000|2025-02-01 10:34:00|426.16|423.46|426.24|423.54|426.27|423.57|426.15|423.45|10
1738406050000|2025-02-01 10:34:10|426.25|423.55|426.15|423.45|426.26|423.56|426.15|423.45|8
1738406060000|2025-02-01 10:34:20|426.14|423.44|426.36|423.66|426.42|423.72|426.14|423.44|14
1738406070000|2025-02-01 10:34:30|426.37|423.67|426.3|423.6|426.37|423.67|426.18|423.48|11
1738406080000|2025-02-01 10:34:40|426.29|423.59|426.24|423.54|426.29|423.59|426.24|423.54|3
1738406090000|2025-02-01 10:34:50|426.25|423.55|426.2|423.5|426.25|423.55|426.19|423.49|5
1738406100000|2025-02-01 10:35:00|426.19|423.49|426.17|423.47|426.19|423.49|426.17|423.47|3
1738406110000|2025-02-01 10:35:10|426.14|423.44|426.14|423.44|426.15|423.45|426.04|423.34|10
1738406120000|2025-02-01 10:35:20|426.13|423.43|426.22|423.52|426.22|423.52|426.13|423.43|9
1738406130000|2025-02-01 10:35:30|426.25|423.55|426.13|423.43|426.26|423.56|426.13|423.43|8
1738406140000|2025-02-01 10:35:40|426.12|423.42|426.08|423.38|426.12|423.42|426.08|423.38|5
1738406150000|2025-02-01 10:35:50|426.07|423.37|426.14|423.44|426.15|423.45|426.07|423.37|6
1738406160000|2025-02-01 10:36:00|426.15|423.45|426.24|423.54|426.24|423.54|426.14|423.44|7
1738406170000|2025-02-01 10:36:10|426.23|423.53|426.33|423.63|426.33|423.63|426.17|423.47|9
1738406180000|2025-02-01 10:36:20|426.32|423.62|426.46|423.76|426.46|423.76|426.32|423.62|9
1738406190000|2025-02-01 10:36:30|426.47|423.77|426.35|423.65|426.47|423.77|426.35|423.65|10
1738406200000|2025-02-01 10:36:40|426.34|423.64|426.09|423.39|426.34|423.64|426.08|423.38|8
1738406210000|2025-02-01 10:36:50|426.08|423.38|426.15|423.45|426.16|423.46|426.07|423.37|7
1738406220000|2025-02-01 10:37:00|426.14|423.44|426.12|423.42|426.14|423.44|426.09|423.39|5
1738406230000|2025-02-01 10:37:10|426.13|423.43|426.2|423.5|426.21|423.51|426.13|423.43|9
1738406240000|2025-02-01 10:37:20|426.21|423.51|426.18|423.48|426.21|423.51|426.17|423.47|6
1738406250000|2025-02-01 10:37:30|426.19|423.49|426.1|423.4|426.2|423.5|426.1|423.4|7
1738406260000|2025-02-01 10:37:40|426.11|423.41|426.17|423.47|426.19|423.49|426.1|423.4|9
1738406270000|2025-02-01 10:37:50|426.16|423.46|426.15|423.45|426.16|423.46|426.15|423.45|2
1738406280000|2025-02-01 10:38:00|426.25|423.55|426.28|423.58|426.29|423.59|426.23|423.53|7
1738406290000|2025-02-01 10:38:10|426.29|423.59|426.27|423.57|426.3|423.6|426.24|423.54|7
1738406300000|2025-02-01 10:38:20|426.26|423.56|426.07|423.37|426.26|423.56|426.04|423.34|9
1738406310000|2025-02-01 10:38:30|426.08|423.38|426.11|423.41|426.11|423.41|426.08|423.38|4
1738406320000|2025-02-01 10:38:40|426.06|423.36|425.94|423.24|426.07|423.37|425.94|423.24|9
1738406330000|2025-02-01 10:38:50|425.93|423.23|425.8|423.1|425.93|423.23|425.79|423.09|9
1738406340000|2025-02-01 10:39:00|425.76|423.06|425.68|422.98|425.78|423.08|425.68|422.98|12
1738406350000|2025-02-01 10:39:10|425.67|422.97|425.57|422.87|425.67|422.97|425.57|422.87|9
1738406360000|2025-02-01 10:39:20|425.54|422.84|425.27|422.57|425.54|422.84|425.23|422.53|23
1738406370000|2025-02-01 10:39:30|425.26|422.56|425.35|422.65|425.36|422.66|425.25|422.55|7
1738406380000|2025-02-01 10:39:40|425.36|422.66|425.35|422.65|425.4|422.7|425.35|422.65|5
1738406390000|2025-02-01 10:39:50|425.34|422.64|425.42|422.72|425.45|422.75|425.33|422.63|9
1738406400000|2025-02-01 10:40:00|425.41|422.71|425.35|422.65|425.41|422.71|425.35|422.65|7
1738406410000|2025-02-01 10:40:10|425.34|422.64|425.12|422.42|425.34|422.64|425.02|422.32|19
1738406420000|2025-02-01 10:40:20|425.04|422.34|424.8|422.1|425.04|422.34|424.67|421.97|17
1738406430000|2025-02-01 10:40:30|424.79|422.09|424.86|422.16|424.86|422.16|424.75|422.05|6
1738406440000|2025-02-01 10:40:40|424.85|422.15|424.56|421.86|424.85|422.15|424.56|421.86|11
1738406450000|2025-02-01 10:40:50|424.51|421.81|424.56|421.86|424.57|421.87|424.51|421.81|4
1738406460000|2025-02-01 10:41:00|424.59|421.89|424.72|422.02|424.73|422.03|424.59|421.89|8
1738406470000|2025-02-01 10:41:10|424.71|422.01|424.82|422.12|424.82|422.12|424.7|422|9
1738406480000|2025-02-01 10:41:20|424.79|422.09|424.81|422.11|424.81|422.11|424.75|422.05|7
1738406490000|2025-02-01 10:41:30|424.86|422.16|424.82|422.12|424.86|422.16|424.82|422.12|5
1738406500000|2025-02-01 10:41:40|424.8|422.1|424.69|421.99|424.8|422.1|424.64|421.94|11
1738406510000|2025-02-01 10:41:50|424.68|421.98|424.6|421.9|424.68|421.98|424.58|421.88|9
1738406520000|2025-02-01 10:42:00|424.62|421.92|424.56|421.86|424.62|421.92|424.55|421.85|6
1738406530000|2025-02-01 10:42:10|424.59|421.89|424.62|421.92|424.65|421.95|424.59|421.89|7
1738406540000|2025-02-01 10:42:20|424.59|421.89|424.56|421.86|424.63|421.93|424.56|421.86|9
1738406550000|2025-02-01 10:42:30|424.55|421.85|424.42|421.72|424.55|421.85|424.38|421.68|16
1738406560000|2025-02-01 10:42:40|424.41|421.71|424.28|421.58|424.41|421.71|424.28|421.58|11
1738406570000|2025-02-01 10:42:50|424.27|421.57|424.2|421.5|424.27|421.57|424.19|421.49|11
1738406580000|2025-02-01 10:43:00|424.22|421.52|424.46|421.76|424.48|421.78|424.2|421.5|12
1738406590000|2025-02-01 10:43:10|424.42|421.72|424.45|421.75|424.45|421.75|424.42|421.72|6
1738406600000|2025-02-01 10:43:20|424.41|421.71|424.41|421.71|424.5|421.8|424.38|421.68|14
1738406610000|2025-02-01 10:43:30|424.38|421.68|424.36|421.66|424.4|421.7|424.35|421.65|9
1738406620000|2025-02-01 10:43:40|424.35|421.65|424.36|421.66|424.38|421.68|424.3|421.6|7
1738406630000|2025-02-01 10:43:50|424.43|421.73|424.34|421.64|424.43|421.73|424.34|421.64|11
1738406640000|2025-02-01 10:44:00|424.37|421.67|424.18|421.48|424.39|421.69|424.12|421.42|13
1738406650000|2025-02-01 10:44:10|424.17|421.47|423.98|421.28|424.17|421.47|423.98|421.28|6
1738406660000|2025-02-01 10:44:20|423.97|421.27|423.91|421.21|424|421.3|423.89|421.19|13
1738406670000|2025-02-01 10:44:30|423.83|421.13|424.14|421.44|424.15|421.45|423.83|421.13|15
1738406680000|2025-02-01 10:44:40|424.13|421.43|424.07|421.37|424.13|421.43|424.02|421.32|8
1738406690000|2025-02-01 10:44:50|423.98|421.28|423.85|421.15|424|421.3|423.73|421.03|16
1738406700000|2025-02-01 10:45:00|423.95|421.25|424.09|421.39|424.09|421.39|423.87|421.17|7
1738406710000|2025-02-01 10:45:10|424.04|421.34|424.32|421.62|424.32|421.62|424.04|421.34|8
1738406720000|2025-02-01 10:45:20|424.35|421.65|424.15|421.45|424.35|421.65|424.15|421.45|9
1738406730000|2025-02-01 10:45:30|424.19|421.49|424.3|421.6|424.3|421.6|424.19|421.49|5
1738406740000|2025-02-01 10:45:40|424.33|421.63|424.39|421.69|424.4|421.7|424.33|421.63|4
1738406750000|2025-02-01 10:45:50|424.37|421.67|424.51|421.81|424.51|421.81|424.37|421.67|7
1738406760000|2025-02-01 10:46:00|424.49|421.79|424.33|421.63|424.54|421.84|424.33|421.63|11
1738406770000|2025-02-01 10:46:10|424.32|421.62|424.26|421.56|424.33|421.63|424.26|421.56|8
1738406780000|2025-02-01 10:46:20|424.18|421.48|424.32|421.62|424.33|421.63|424.18|421.48|11
1738406790000|2025-02-01 10:46:30|424.33|421.63|424.51|421.81|424.51|421.81|424.33|421.63|11
1738406800000|2025-02-01 10:46:40|424.53|421.83|424.58|421.88|424.59|421.89|424.53|421.83|7
1738406810000|2025-02-01 10:46:50|424.55|421.85|424.36|421.66|424.55|421.85|424.36|421.66|8
1738406820000|2025-02-01 10:47:00|424.35|421.65|424.17|421.47|424.35|421.65|424.17|421.47|9
1738406830000|2025-02-01 10:47:10|424.16|421.46|424.17|421.47|424.18|421.48|424.15|421.45|4
1738406840000|2025-02-01 10:47:20|424.16|421.46|424.14|421.44|424.19|421.49|424.09|421.39|13
1738406850000|2025-02-01 10:47:30|424.1|421.4|424.05|421.35|424.1|421.4|424|421.3|13
1738406860000|2025-02-01 10:47:40|424.03|421.33|424.17|421.47|424.17|421.47|424.03|421.33|13
1738406870000|2025-02-01 10:47:50|424.14|421.44|423.97|421.27|424.14|421.44|423.97|421.27|13
1738406880000|2025-02-01 10:48:00|423.96|421.26|424.02|421.32|424.03|421.33|423.94|421.24|14
1738406890000|2025-02-01 10:48:10|423.98|421.28|423.91|421.21|423.98|421.28|423.87|421.17|8
1738406900000|2025-02-01 10:48:20|423.9|421.2|423.87|421.17|423.9|421.2|423.83|421.13|10
1738406910000|2025-02-01 10:48:30|423.93|421.23|423.95|421.25|423.97|421.27|423.93|421.23|5
1738406920000|2025-02-01 10:48:40|423.94|421.24|423.9|421.2|423.94|421.24|423.9|421.2|3
1738406930000|2025-02-01 10:48:50|423.85|421.15|423.81|421.11|423.86|421.16|423.8|421.1|14
1738406940000|2025-02-01 10:49:00|423.79|421.09|423.96|421.26|423.96|421.26|423.77|421.07|10
1738406950000|2025-02-01 10:49:10|423.99|421.29|423.9|421.2|424.02|421.32|423.9|421.2|7
1738406960000|2025-02-01 10:49:20|423.89|421.19|423.76|421.06|423.89|421.19|423.7|421|11
1738406970000|2025-02-01 10:49:30|423.73|421.03|423.63|420.93|423.73|421.03|423.62|420.92|11
1738406980000|2025-02-01 10:49:40|423.62|420.92|423.84|421.14|423.84|421.14|423.62|420.92|14
1738406990000|2025-02-01 10:49:50|423.82|421.12|423.9|421.2|423.93|421.23|423.82|421.12|8
1738407000000|2025-02-01 10:50:00|423.92|421.22|423.93|421.23|423.99|421.29|423.91|421.21|8
1738407010000|2025-02-01 10:50:10|423.92|421.22|423.78|421.08|423.92|421.22|423.73|421.03|14
1738407020000|2025-02-01 10:50:20|423.76|421.06|423.94|421.24|423.98|421.28|423.75|421.05|12
1738407030000|2025-02-01 10:50:30|423.87|421.17|423.63|420.93|423.87|421.17|423.63|420.93|8
1738407040000|2025-02-01 10:50:40|423.62|420.92|423.44|420.74|423.62|420.92|423.41|420.71|12
1738407050000|2025-02-01 10:50:50|423.43|420.73|423.5|420.8|423.5|420.8|423.43|420.73|2
1738407060000|2025-02-01 10:51:00|423.48|420.78|423.43|420.73|423.51|420.81|423.36|420.66|15
1738407070000|2025-02-01 10:51:10|423.38|420.68|423.12|420.42|423.41|420.71|422.94|420.24|23
1738407080000|2025-02-01 10:51:20|423.18|420.48|423.22|420.52|423.32|420.62|423.18|420.48|8
1738407090000|2025-02-01 10:51:30|423.21|420.51|423.11|420.41|423.24|420.54|423.1|420.4|10
1738407100000|2025-02-01 10:51:40|423.09|420.39|423.24|420.54|423.24|420.54|423.09|420.39|13
1738407110000|2025-02-01 10:51:50|423.28|420.58|423.37|420.67|423.43|420.73|423.27|420.57|12
1738407120000|2025-02-01 10:52:00|423.34|420.64|423.24|420.54|423.4|420.7|423.21|420.51|9
1738407130000|2025-02-01 10:52:10|423.23|420.53|423.2|420.5|423.23|420.53|423.17|420.47|8
1738407140000|2025-02-01 10:52:20|423.23|420.53|423.1|420.4|423.23|420.53|423.08|420.38|11
1738407150000|2025-02-01 10:52:30|423.13|420.43|423.23|420.53|423.27|420.57|423.13|420.43|7
1738407160000|2025-02-01 10:52:40|423.27|420.57|423.31|420.61|423.31|420.61|423.18|420.48|14
1738407170000|2025-02-01 10:52:50|423.3|420.6|423.26|420.56|423.3|420.6|423.26|420.56|2
1738407180000|2025-02-01 10:53:00|423.27|420.57|423.19|420.49|423.27|420.57|423.19|420.49|6
1738407190000|2025-02-01 10:53:10|423.18|420.48|423.26|420.56|423.26|420.56|423.18|420.48|7
1738407200000|2025-02-01 10:53:20|423.27|420.57|423.29|420.59|423.29|420.59|423.27|420.57|3
1738407210000|2025-02-01 10:53:30|423.32|420.62|423.41|420.71|423.45|420.75|423.32|420.62|7
1738407220000|2025-02-01 10:53:40|423.54|420.84|423.5|420.8|423.54|420.84|423.5|420.8|6
1738407230000|2025-02-01 10:53:50|423.52|420.82|423.71|421.01|423.72|421.02|423.51|420.81|16
1738407240000|2025-02-01 10:54:00|423.77|421.07|423.9|421.2|423.9|421.2|423.77|421.07|6
1738407250000|2025-02-01 10:54:10|423.97|421.27|423.99|421.29|424.03|421.33|423.97|421.27|9
1738407260000|2025-02-01 10:54:20|423.98|421.28|424.01|421.31|424.01|421.31|423.87|421.17|11
1738407270000|2025-02-01 10:54:30|424|421.3|424.05|421.35|424.05|421.35|424|421.3|4
1738407280000|2025-02-01 10:54:40|424.06|421.36|423.92|421.22|424.07|421.37|423.92|421.22|9
1738407290000|2025-02-01 10:54:50|423.93|421.23|424.19|421.49|424.19|421.49|423.93|421.23|16
1738407300000|2025-02-01 10:55:00|424.2|421.5|424.33|421.63|424.38|421.68|424.2|421.5|10
1738407310000|2025-02-01 10:55:10|424.29|421.59|424.45|421.75|424.45|421.75|424.29|421.59|7
1738407320000|2025-02-01 10:55:20|424.51|421.81|424.34|421.64|424.51|421.81|424.33|421.63|12
1738407330000|2025-02-01 10:55:30|424.33|421.63|424.33|421.63|424.33|421.63|424.29|421.59|5
1738407340000|2025-02-01 10:55:40|424.34|421.64|424.4|421.7|424.4|421.7|424.34|421.64|4
1738407350000|2025-02-01 10:55:50|424.42|421.72|424.32|421.62|424.45|421.75|424.31|421.61|8
1738407360000|2025-02-01 10:56:00|424.33|421.63|424.35|421.65|424.35|421.65|424.33|421.63|3
1738407370000|2025-02-01 10:56:10|424.31|421.61|424.25|421.55|424.31|421.61|424.24|421.54|5
1738407380000|2025-02-01 10:56:20|424.19|421.49|423.83|421.13|424.19|421.49|423.8|421.1|16
1738407390000|2025-02-01 10:56:30|423.84|421.14|423.9|421.2|423.94|421.24|423.84|421.14|8
1738407400000|2025-02-01 10:56:40|423.91|421.21|423.87|421.17|423.91|421.21|423.87|421.17|3
1738407410000|2025-02-01 10:56:50|423.86|421.16|423.85|421.15|423.86|421.16|423.85|421.15|2
1738407420000|2025-02-01 10:57:00|423.82|421.12|423.58|420.88|423.82|421.12|423.58|420.88|9
1738407430000|2025-02-01 10:57:10|423.57|420.87|423.64|420.94|423.64|420.94|423.55|420.85|7
1738407440000|2025-02-01 10:57:20|423.65|420.95|423.72|421.02|423.72|421.02|423.65|420.95|6
1738407450000|2025-02-01 10:57:30|423.73|421.03|423.81|421.11|423.82|421.12|423.73|421.03|3
1738407460000|2025-02-01 10:57:40|423.8|421.1|423.64|420.94|423.8|421.1|423.6|420.9|6
1738407470000|2025-02-01 10:57:50|423.63|420.93|423.67|420.97|423.67|420.97|423.63|420.93|2
1738407480000|2025-02-01 10:58:00|423.7|421|423.56|420.86|423.7|421|423.51|420.81|8
1738407490000|2025-02-01 10:58:10|423.57|420.87|423.57|420.87|423.57|420.87|423.56|420.86|3
1738407500000|2025-02-01 10:58:20|423.56|420.86|423.56|420.86|423.56|420.86|423.56|420.86|1
1738407510000|2025-02-01 10:58:30|423.52|420.82|423.51|420.81|423.52|420.82|423.51|420.81|2
1738407520000|2025-02-01 10:58:40|423.52|420.82|423.68|420.98|423.68|420.98|423.52|420.82|4
1738407530000|2025-02-01 10:58:50|423.67|420.97|423.57|420.87|423.67|420.97|423.57|420.87|6
1738407540000|2025-02-01 10:59:00|423.56|420.86|423.61|420.91|423.62|420.92|423.54|420.84|6
1738407550000|2025-02-01 10:59:10|423.58|420.88|423.52|420.82|423.63|420.93|423.48|420.78|13
1738407560000|2025-02-01 10:59:20|423.55|420.85|423.5|420.8|423.55|420.85|423.48|420.78|7
1738407570000|2025-02-01 10:59:30|423.47|420.77|423.39|420.69|423.47|420.77|423.38|420.68|11
1738407580000|2025-02-01 10:59:40|423.38|420.68|423.38|420.68|423.38|420.68|423.37|420.67|3
1738407590000|2025-02-01 10:59:50|423.4|420.7|423.52|420.82|423.52|420.82|423.4|420.7|8
1738407600000|2025-02-01 11:00:00|423.5|420.8|423.52|420.82|423.53|420.83|423.5|420.8|3
1738407610000|2025-02-01 11:00:10|423.51|420.81|423.65|420.95|423.68|420.98|423.51|420.81|6
1738407620000|2025-02-01 11:00:20|423.64|420.94|423.46|420.76|423.64|420.94|423.42|420.72|11
1738407630000|2025-02-01 11:00:30|423.45|420.75|423.41|420.71|423.47|420.77|423.4|420.7|8
1738407640000|2025-02-01 11:00:40|423.39|420.69|423.72|421.02|423.72|421.02|423.39|420.69|11
1738407650000|2025-02-01 11:00:50|423.62|420.92|423.61|420.91|423.67|420.97|423.61|420.91|5
1738407660000|2025-02-01 11:01:00|423.62|420.92|423.8|421.1|423.82|421.12|423.6|420.9|11
1738407670000|2025-02-01 11:01:10|423.84|421.14|423.6|420.9|423.84|421.14|423.6|420.9|8
1738407680000|2025-02-01 11:01:20|423.59|420.89|423.6|420.9|423.61|420.91|423.59|420.89|3
1738407690000|2025-02-01 11:01:30|423.59|420.89|423.63|420.93|423.67|420.97|423.52|420.82|11
1738407700000|2025-02-01 11:01:40|423.64|420.94|423.64|420.94|423.67|420.97|423.63|420.93|6
1738407710000|2025-02-01 11:01:50|423.63|420.93|423.6|420.9|423.67|420.97|423.58|420.88|10
1738407720000|2025-02-01 11:02:00|423.63|420.93|423.85|421.15|423.85|421.15|423.63|420.93|18
1738407730000|2025-02-01 11:02:10|423.91|421.21|423.95|421.25|423.95|421.25|423.88|421.18|12
1738407740000|2025-02-01 11:02:20|423.96|421.26|424.06|421.36|424.1|421.4|423.96|421.26|11
1738407750000|2025-02-01 11:02:30|424.07|421.37|424.18|421.48|424.18|421.48|424.05|421.35|8
1738407760000|2025-02-01 11:02:40|424.13|421.43|424.21|421.51|424.22|421.52|424.07|421.37|12
1738407770000|2025-02-01 11:02:50|424.2|421.5|424.17|421.47|424.21|421.51|424.16|421.46|10
1738407780000|2025-02-01 11:03:00|424.16|421.46|424.08|421.38|424.19|421.49|424.08|421.38|10
1738407790000|2025-02-01 11:03:10|424.07|421.37|423.97|421.27|424.07|421.37|423.97|421.27|11
1738407800000|2025-02-01 11:03:20|423.96|421.26|423.72|421.02|423.96|421.26|423.72|421.02|13
1738407810000|2025-02-01 11:03:30|423.68|420.98|423.56|420.86|423.7|421|423.56|420.86|12
1738407820000|2025-02-01 11:03:40|423.55|420.85|423.44|420.74|423.55|420.85|423.44|420.74|10
1738407830000|2025-02-01 11:03:50|423.37|420.67|423.62|420.92|423.63|420.93|423.37|420.67|11
1738407840000|2025-02-01 11:04:00|423.65|420.95|423.72|421.02|423.73|421.03|423.65|420.95|4
1738407850000|2025-02-01 11:04:10|423.71|421.01|423.88|421.18|423.89|421.19|423.71|421.01|18
1738407860000|2025-02-01 11:04:20|423.93|421.23|423.88|421.18|423.93|421.23|423.88|421.18|4
1738407870000|2025-02-01 11:04:30|423.87|421.17|423.99|421.29|424.03|421.33|423.87|421.17|14
1738407880000|2025-02-01 11:04:40|424|421.3|423.69|420.99|424|421.3|423.69|420.99|15
1738407890000|2025-02-01 11:04:50|423.66|420.96|423.54|420.84|423.66|420.96|423.54|420.84|10
1738407900000|2025-02-01 11:05:00|423.51|420.81|423.58|420.88|423.58|420.88|423.51|420.81|7
1738407910000|2025-02-01 11:05:10|423.47|420.77|423.62|420.92|423.64|420.94|423.45|420.75|14
1738407920000|2025-02-01 11:05:20|423.73|421.03|423.53|420.83|423.73|421.03|423.53|420.83|12
1738407930000|2025-02-01 11:05:30|423.52|420.82|423.57|420.87|423.6|420.9|423.51|420.81|10
1738407940000|2025-02-01 11:05:40|423.53|420.83|423.3|420.6|423.53|420.83|423.28|420.58|15
1738407950000|2025-02-01 11:05:50|423.29|420.59|423.22|420.52|423.29|420.59|423.22|420.52|7
1738407960000|2025-02-01 11:06:00|423.21|420.51|423.42|420.72|423.42|420.72|423.12|420.42|14
1738407970000|2025-02-01 11:06:10|423.45|420.75|423.38|420.68|423.5|420.8|423.38|420.68|11
1738407980000|2025-02-01 11:06:20|423.41|420.71|423.51|420.81|423.51|420.81|423.41|420.71|3
1738407990000|2025-02-01 11:06:30|423.62|420.92|423.69|420.99|423.77|421.07|423.62|420.92|8
1738408000000|2025-02-01 11:06:40|423.66|420.96|423.49|420.79|423.66|420.96|423.49|420.79|9
1738408010000|2025-02-01 11:06:50|423.45|420.75|423.35|420.65|423.45|420.75|423.35|420.65|6
1738408020000|2025-02-01 11:07:00|423.34|420.64|423.61|420.91|423.61|420.91|423.34|420.64|8
1738408030000|2025-02-01 11:07:10|423.63|420.93|423.79|421.09|423.84|421.14|423.6|420.9|12
1738408040000|2025-02-01 11:07:20|423.78|421.08|423.73|421.03|423.78|421.08|423.73|421.03|6
1738408050000|2025-02-01 11:07:30|423.72|421.02|423.71|421.01|423.72|421.02|423.71|421.01|2
1738408060000|2025-02-01 11:07:40|423.66|420.96|423.77|421.07|423.81|421.11|423.66|420.96|11
1738408070000|2025-02-01 11:07:50|423.76|421.06|423.84|421.14|423.84|421.14|423.76|421.06|6
1738408080000|2025-02-01 11:08:00|423.85|421.15|423.62|420.92|423.85|421.15|423.61|420.91|13
1738408090000|2025-02-01 11:08:10|423.65|420.95|423.77|421.07|423.78|421.08|423.65|420.95|5
1738408100000|2025-02-01 11:08:20|423.78|421.08|423.99|421.29|424|421.3|423.78|421.08|13
1738408110000|2025-02-01 11:08:30|423.98|421.28|423.97|421.27|423.99|421.29|423.95|421.25|5
1738408120000|2025-02-01 11:08:40|423.98|421.28|424.1|421.4|424.1|421.4|423.98|421.28|6
1738408130000|2025-02-01 11:08:50|424.05|421.35|424.11|421.41|424.12|421.42|424.05|421.35|9
1738408140000|2025-02-01 11:09:00|424.06|421.36|423.93|421.23|424.08|421.38|423.93|421.23|6
1738408150000|2025-02-01 11:09:10|423.92|421.22|424.1|421.4|424.1|421.4|423.92|421.22|9
1738408160000|2025-02-01 11:09:20|424.11|421.41|424.33|421.63|424.33|421.63|424.11|421.41|15
1738408170000|2025-02-01 11:09:30|424.34|421.64|424.35|421.65|424.35|421.65|424.34|421.64|2
1738408180000|2025-02-01 11:09:40|424.36|421.66|424.58|421.88|424.58|421.88|424.36|421.66|16
1738408190000|2025-02-01 11:09:50|424.67|421.97|424.53|421.83|424.67|421.97|424.52|421.82|11
1738408200000|2025-02-01 11:10:00|424.52|421.82|424.75|422.05|424.76|422.06|424.52|421.82|11
1738408210000|2025-02-01 11:10:10|424.76|422.06|424.85|422.15|424.85|422.15|424.76|422.06|8
1738408220000|2025-02-01 11:10:20|424.83|422.13|424.56|421.86|424.83|422.13|424.56|421.86|9
1738408230000|2025-02-01 11:10:30|424.61|421.91|424.58|421.88|424.61|421.91|424.57|421.87|6
1738408240000|2025-02-01 11:10:40|424.57|421.87|424.56|421.86|424.57|421.87|424.53|421.83|5
1738408250000|2025-02-01 11:10:50|424.57|421.87|424.58|421.88|424.58|421.88|424.57|421.87|4
1738408260000|2025-02-01 11:11:00|424.52|421.82|424.63|421.93|424.63|421.93|424.52|421.82|11
1738408270000|2025-02-01 11:11:10|424.65|421.95|424.62|421.92|424.76|422.06|424.62|421.92|12
1738408280000|2025-02-01 11:11:20|424.67|421.97|424.76|422.06|424.77|422.07|424.66|421.96|10
1738408290000|2025-02-01 11:11:30|424.77|422.07|424.88|422.18|424.88|422.18|424.77|422.07|8
1738408300000|2025-02-01 11:11:40|424.91|422.21|425|422.3|425|422.3|424.91|422.21|7
1738408310000|2025-02-01 11:11:50|425.02|422.32|425.05|422.35|425.05|422.35|425.02|422.32|4
1738408320000|2025-02-01 11:12:00|425.06|422.36|425.09|422.39|425.09|422.39|425.03|422.33|7
1738408330000|2025-02-01 11:12:10|425.08|422.38|425.02|422.32|425.11|422.41|425.02|422.32|6
1738408340000|2025-02-01 11:12:20|424.97|422.27|425.07|422.37|425.08|422.38|424.97|422.27|11
1738408350000|2025-02-01 11:12:30|425.09|422.39|425.25|422.55|425.25|422.55|425.08|422.38|13
1738408360000|2025-02-01 11:12:40|425.26|422.56|425.3|422.6|425.3|422.6|425.26|422.56|3
1738408370000|2025-02-01 11:12:50|425.31|422.61|425.34|422.64|425.34|422.64|425.31|422.61|4
1738408380000|2025-02-01 11:13:00|425.33|422.63|425.39|422.69|425.39|422.69|425.25|422.55|11
1738408390000|2025-02-01 11:13:10|425.38|422.68|425.55|422.85|425.55|422.85|425.3|422.6|17
1738408400000|2025-02-01 11:13:20|425.56|422.86|425.63|422.93|425.63|422.93|425.56|422.86|9
1738408410000|2025-02-01 11:13:30|425.64|422.94|425.73|423.03|425.73|423.03|425.64|422.94|4
1738408420000|2025-02-01 11:13:40|425.74|423.04|425.81|423.11|425.81|423.11|425.74|423.04|5
1738408430000|2025-02-01 11:13:50|425.85|423.15|425.77|423.07|425.86|423.16|425.76|423.06|11
1738408440000|2025-02-01 11:14:00|425.8|423.1|425.82|423.12|425.82|423.12|425.79|423.09|6
1738408450000|2025-02-01 11:14:10|425.88|423.18|425.84|423.14|425.89|423.19|425.81|423.11|8
1738408460000|2025-02-01 11:14:20|425.81|423.11|425.89|423.19|425.89|423.19|425.81|423.11|10
1738408470000|2025-02-01 11:14:30|425.88|423.18|425.85|423.15|425.88|423.18|425.85|423.15|4
1738408480000|2025-02-01 11:14:40|425.84|423.14|425.84|423.14|425.84|423.14|425.84|423.14|1
1738408490000|2025-02-01 11:14:50|425.85|423.15|425.85|423.15|425.85|423.15|425.85|423.15|1
1738408500000|2025-02-01 11:15:00|425.82|423.12|426.03|423.33|426.03|423.33|425.82|423.12|10
1738408510000|2025-02-01 11:15:10|426|423.3|426.12|423.42|426.12|423.42|426|423.3|13
1738408520000|2025-02-01 11:15:20|426.13|423.43|426.14|423.44|426.14|423.44|426.13|423.43|2
1738408530000|2025-02-01 11:15:30|426.15|423.45|426.16|423.46|426.16|423.46|426.15|423.45|2
1738408540000|2025-02-01 11:15:40|426.17|423.47|426.13|423.43|426.17|423.47|426.12|423.42|4
1738408550000|2025-02-01 11:15:50|426.14|423.44|426.22|423.52|426.22|423.52|426.14|423.44|5
1738408560000|2025-02-01 11:16:00|426.18|423.48|426.29|423.59|426.29|423.59|426.18|423.48|9
1738408570000|2025-02-01 11:16:10|426.32|423.62|426.37|423.67|426.38|423.68|426.32|423.62|5
1738408580000|2025-02-01 11:16:20|426.38|423.68|426.38|423.68|426.38|423.68|426.38|423.68|1
1738408590000|2025-02-01 11:16:30|426.39|423.69|426.43|423.73|426.43|423.73|426.39|423.69|2
1738408600000|2025-02-01 11:16:40|426.44|423.74|426.47|423.77|426.47|423.77|426.43|423.73|5
1738408610000|2025-02-01 11:16:50|426.48|423.78|426.34|423.64|426.49|423.79|426.32|423.62|8
1738408620000|2025-02-01 11:17:00|426.33|423.63|426.37|423.67|426.37|423.67|426.33|423.63|5
1738408630000|2025-02-01 11:17:10|426.38|423.68|426.39|423.69|426.4|423.7|426.38|423.68|4
1738408640000|2025-02-01 11:17:20|426.38|423.68|426.35|423.65|426.39|423.69|426.35|423.65|4
1738408650000|2025-02-01 11:17:30|426.34|423.64|426.29|423.59|426.34|423.64|426.24|423.54|8
1738408660000|2025-02-01 11:17:40|426.36|423.66|426.3|423.6|426.39|423.69|426.3|423.6|6
1738408670000|2025-02-01 11:17:50|426.29|423.59|426.41|423.71|426.41|423.71|426.29|423.59|7
1738408680000|2025-02-01 11:18:00|426.42|423.72|426.27|423.57|426.42|423.72|426.24|423.54|13
1738408690000|2025-02-01 11:18:10|426.28|423.58|426.21|423.51|426.29|423.59|426.21|423.51|4
1738408700000|2025-02-01 11:18:20|426.22|423.52|426.21|423.51|426.24|423.54|426.19|423.49|6
1738408710000|2025-02-01 11:18:30|426.22|423.52|426.13|423.43|426.22|423.52|426.12|423.42|6
1738408720000|2025-02-01 11:18:40|426.14|423.44|426.19|423.49|426.19|423.49|426.13|423.43|6
1738408730000|2025-02-01 11:18:50|426.18|423.48|426.15|423.45|426.18|423.48|426.13|423.43|8
1738408740000|2025-02-01 11:19:00|426.16|423.46|426.17|423.47|426.17|423.47|426.08|423.38|9
1738408750000|2025-02-01 11:19:10|426.2|423.5|426.37|423.67|426.37|423.67|426.2|423.5|10
1738408760000|2025-02-01 11:19:20|426.38|423.68|426.35|423.65|426.39|423.69|426.35|423.65|8
1738408770000|2025-02-01 11:19:30|426.34|423.64|426.28|423.58|426.34|423.64|426.27|423.57|3
1738408780000|2025-02-01 11:19:40|426.29|423.59|426.3|423.6|426.3|423.6|426.29|423.59|4
1738408790000|2025-02-01 11:19:50|426.31|423.61|426.39|423.69|426.39|423.69|426.31|423.61|8
1738408800000|2025-02-01 11:20:00|426.38|423.68|426.17|423.47|426.38|423.68|426.17|423.47|13
1738408810000|2025-02-01 11:20:10|426.12|423.42|426.08|423.38|426.19|423.49|426.08|423.38|10
1738408820000|2025-02-01 11:20:20|426.07|423.37|426|423.3|426.08|423.38|425.97|423.27|7
1738408830000|2025-02-01 11:20:30|425.99|423.29|425.77|423.07|425.99|423.29|425.77|423.07|7
1738408840000|2025-02-01 11:20:40|425.76|423.06|425.86|423.16|425.86|423.16|425.71|423.01|11
1738408850000|2025-02-01 11:20:50|425.87|423.17|425.88|423.18|425.88|423.18|425.87|423.17|2
1738408860000|2025-02-01 11:21:00|425.94|423.24|426.05|423.35|426.06|423.36|425.94|423.24|7
1738408870000|2025-02-01 11:21:10|426.02|423.32|426.04|423.34|426.04|423.34|426.01|423.31|5
1738408880000|2025-02-01 11:21:20|426.14|423.44|426.14|423.44|426.18|423.48|426.14|423.44|5
1738408890000|2025-02-01 11:21:30|426.13|423.43|426.06|423.36|426.14|423.44|426.06|423.36|8
1738408900000|2025-02-01 11:21:40|426.08|423.38|425.93|423.23|426.08|423.38|425.93|423.23|9
1738408910000|2025-02-01 11:21:50|425.92|423.22|425.84|423.14|425.92|423.22|425.84|423.14|9
1738408920000|2025-02-01 11:22:00|425.83|423.13|425.74|423.04|425.83|423.13|425.74|423.04|11
1738408930000|2025-02-01 11:22:10|425.73|423.03|425.73|423.03|425.73|423.03|425.73|423.03|1
1738408940000|2025-02-01 11:22:20|425.72|423.02|425.75|423.05|425.78|423.08|425.72|423.02|5
1738408950000|2025-02-01 11:22:30|425.74|423.04|425.67|422.97|425.74|423.04|425.67|422.97|4
1738408960000|2025-02-01 11:22:40|425.69|422.99|425.75|423.05|425.75|423.05|425.61|422.91|6
1738408970000|2025-02-01 11:22:50|425.73|423.03|425.74|423.04|425.74|423.04|425.73|423.03|2
1738408980000|2025-02-01 11:23:00|425.7|423|425.49|422.79|425.71|423.01|425.49|422.79|14
1738408990000|2025-02-01 11:23:10|425.48|422.78|425.37|422.67|425.48|422.78|425.37|422.67|7
1738409000000|2025-02-01 11:23:20|425.33|422.63|425.15|422.45|425.33|422.63|425.15|422.45|15
1738409010000|2025-02-01 11:23:30|425.14|422.44|425.09|422.39|425.14|422.44|425.09|422.39|5
1738409020000|2025-02-01 11:23:40|425.08|422.38|425.09|422.39|425.09|422.39|425.08|422.38|2
1738409030000|2025-02-01 11:23:50|425.12|422.42|425.17|422.47|425.18|422.48|425.12|422.42|4
1738409040000|2025-02-01 11:24:00|425.19|422.49|425.35|422.65|425.35|422.65|425.18|422.48|12
1738409060000|2025-02-01 11:24:20|425.39|422.69|425.4|422.7|425.4|422.7|425.38|422.68|4
1738409070000|2025-02-01 11:24:30|425.41|422.71|425.5|422.8|425.52|422.82|425.41|422.71|8
1738409080000|2025-02-01 11:24:40|425.52|422.82|425.65|422.95|425.67|422.97|425.52|422.82|7
1738409090000|2025-02-01 11:24:50|425.64|422.94|425.61|422.91|425.64|422.94|425.61|422.91|2
1738409100000|2025-02-01 11:25:00|425.62|422.92|425.62|422.92|425.62|422.92|425.61|422.91|3
1738409110000|2025-02-01 11:25:10|425.63|422.93|425.74|423.04|425.75|423.05|425.59|422.89|10
1738409120000|2025-02-01 11:25:20|425.75|423.05|425.83|423.13|425.83|423.13|425.75|423.05|4
1738409130000|2025-02-01 11:25:30|425.82|423.12|425.96|423.26|425.96|423.26|425.77|423.07|6
1738409140000|2025-02-01 11:25:40|425.97|423.27|426.16|423.46|426.16|423.46|425.97|423.27|6
1738409150000|2025-02-01 11:25:50|426.17|423.47|426.21|423.51|426.23|423.53|426.17|423.47|8
1738409160000|2025-02-01 11:26:00|426.22|423.52|426.16|423.46|426.22|423.52|426.16|423.46|5
1738409170000|2025-02-01 11:26:10|426.15|423.45|426.06|423.36|426.15|423.45|426.06|423.36|6
1738409180000|2025-02-01 11:26:20|426.02|423.32|425.98|423.28|426.02|423.32|425.95|423.25|6
1738409190000|2025-02-01 11:26:30|425.97|423.27|425.88|423.18|425.97|423.27|425.88|423.18|4
1738409200000|2025-02-01 11:26:40|425.87|423.17|425.96|423.26|425.98|423.28|425.87|423.17|7
1738409210000|2025-02-01 11:26:50|425.95|423.25|425.88|423.18|425.95|423.25|425.88|423.18|4
1738409220000|2025-02-01 11:27:00|425.89|423.19|425.93|423.23|425.93|423.23|425.86|423.16|3
1738409230000|2025-02-01 11:27:10|425.92|423.22|425.88|423.18|425.92|423.22|425.88|423.18|2
1738409240000|2025-02-01 11:27:20|425.89|423.19|425.94|423.24|425.95|423.25|425.89|423.19|4
1738409250000|2025-02-01 11:27:30|425.91|423.21|425.94|423.24|425.94|423.24|425.9|423.2|6
1738409260000|2025-02-01 11:27:40|425.93|423.23|425.77|423.07|425.93|423.23|425.77|423.07|7
1738409270000|2025-02-01 11:27:50|425.78|423.08|425.78|423.08|425.78|423.08|425.78|423.08|1
1738409280000|2025-02-01 11:28:00|425.77|423.07|425.63|422.93|425.77|423.07|425.61|422.91|6
1738409290000|2025-02-01 11:28:10|425.64|422.94|425.6|422.9|425.64|422.94|425.6|422.9|5
1738409300000|2025-02-01 11:28:20|425.59|422.89|425.56|422.86|425.59|422.89|425.49|422.79|3
1738409310000|2025-02-01 11:28:30|425.52|422.82|425.55|422.85|425.55|422.85|425.51|422.81|6
1738409320000|2025-02-01 11:28:40|425.54|422.84|425.45|422.75|425.55|422.85|425.45|422.75|6
1738409330000|2025-02-01 11:28:50|425.46|422.76|425.64|422.94|425.64|422.94|425.46|422.76|8
1738409340000|2025-02-01 11:29:00|425.63|422.93|425.48|422.78|425.63|422.93|425.48|422.78|7
1738409350000|2025-02-01 11:29:10|425.47|422.77|425.5|422.8|425.5|422.8|425.47|422.77|3
1738409360000|2025-02-01 11:29:20|425.52|422.82|425.58|422.88|425.58|422.88|425.51|422.81|6
1738409370000|2025-02-01 11:29:30|425.55|422.85|425.55|422.85|425.55|422.85|425.55|422.85|1
1738409390000|2025-02-01 11:29:50|425.54|422.84|425.51|422.81|425.54|422.84|425.48|422.78|6
1738409400000|2025-02-01 11:30:00|425.48|422.78|425.39|422.69|425.48|422.78|425.35|422.65|8
1738409410000|2025-02-01 11:30:10|425.47|422.77|425.37|422.67|425.5|422.8|425.37|422.67|9
1738409420000|2025-02-01 11:30:20|425.36|422.66|425.24|422.54|425.36|422.66|425.24|422.54|13
1738409430000|2025-02-01 11:30:30|425.22|422.52|425.14|422.44|425.22|422.52|425.04|422.34|14
1738409440000|2025-02-01 11:30:40|425.19|422.49|425.22|422.52|425.22|422.52|425.19|422.49|2
1738409450000|2025-02-01 11:30:50|425.26|422.56|425.43|422.73|425.43|422.73|425.26|422.56|9
1738409460000|2025-02-01 11:31:00|425.47|422.77|425.48|422.78|425.58|422.88|425.46|422.76|11
1738409470000|2025-02-01 11:31:10|425.47|422.77|425.43|422.73|425.47|422.77|425.42|422.72|5
1738409480000|2025-02-01 11:31:20|425.42|422.72|425.39|422.69|425.42|422.72|425.39|422.69|4
1738409490000|2025-02-01 11:31:30|425.35|422.65|425.22|422.52|425.36|422.66|425.22|422.52|13
1738409500000|2025-02-01 11:31:40|425.21|422.51|424.93|422.23|425.21|422.51|424.92|422.22|13
1738409510000|2025-02-01 11:31:50|424.92|422.22|424.94|422.24|424.97|422.27|424.89|422.19|7
1738409520000|2025-02-01 11:32:00|424.93|422.23|425.11|422.41|425.11|422.41|424.93|422.23|12
1738409530000|2025-02-01 11:32:10|425.17|422.47|425.42|422.72|425.44|422.74|425.17|422.47|15
1738409540000|2025-02-01 11:32:20|425.41|422.71|425.25|422.55|425.42|422.72|425.23|422.53|11
1738409550000|2025-02-01 11:32:30|425.24|422.54|425.15|422.45|425.24|422.54|425.15|422.45|8
1738409560000|2025-02-01 11:32:40|425.14|422.44|425.26|422.56|425.32|422.62|425.14|422.44|10
1738409570000|2025-02-01 11:32:50|425.25|422.55|425.23|422.53|425.25|422.55|425.23|422.53|3
1738409580000|2025-02-01 11:33:00|425.22|422.52|425.18|422.48|425.22|422.52|425.16|422.46|7
1738409590000|2025-02-01 11:33:10|425.15|422.45|425.18|422.48|425.18|422.48|425.15|422.45|3
1738409600000|2025-02-01 11:33:20|425.15|422.45|425.18|422.48|425.18|422.48|425.15|422.45|4
1738409610000|2025-02-01 11:33:30|425.1|422.4|425.17|422.47|425.23|422.53|425.1|422.4|9
1738409620000|2025-02-01 11:33:40|425.18|422.48|425.34|422.64|425.34|422.64|425.18|422.48|12
1738409630000|2025-02-01 11:33:50|425.35|422.65|425.39|422.69|425.4|422.7|425.35|422.65|5
1738409640000|2025-02-01 11:34:00|425.38|422.68|425.35|422.65|425.38|422.68|425.35|422.65|4
1738409650000|2025-02-01 11:34:10|425.31|422.61|425.17|422.47|425.31|422.61|425.17|422.47|6
1738409660000|2025-02-01 11:34:20|425.16|422.46|425.17|422.47|425.19|422.49|425.16|422.46|6
1738409670000|2025-02-01 11:34:30|425.16|422.46|425.06|422.36|425.16|422.46|425.06|422.36|6
1738409680000|2025-02-01 11:34:40|425.04|422.34|424.9|422.2|425.04|422.34|424.87|422.17|13
1738409690000|2025-02-01 11:34:50|424.87|422.17|424.86|422.16|424.87|422.17|424.83|422.13|6
1738409700000|2025-02-01 11:35:00|424.83|422.13|424.94|422.24|425.14|422.44|424.83|422.13|17
1738409710000|2025-02-01 11:35:10|424.93|422.23|424.9|422.2|424.93|422.23|424.87|422.17|11
1738409720000|2025-02-01 11:35:20|424.89|422.19|424.87|422.17|424.89|422.19|424.87|422.17|3
1738409730000|2025-02-01 11:35:30|424.82|422.12|425|422.3|425|422.3|424.82|422.12|7
1738409740000|2025-02-01 11:35:40|425.01|422.31|425.15|422.45|425.18|422.48|425|422.3|9
1738409750000|2025-02-01 11:35:50|425.27|422.57|425.24|422.54|425.27|422.57|425.21|422.51|8
1738409760000|2025-02-01 11:36:00|425.3|422.6|425.47|422.77|425.47|422.77|425.3|422.6|8
1738409770000|2025-02-01 11:36:10|425.48|422.78|425.47|422.77|425.48|422.78|425.47|422.77|2
1738409780000|2025-02-01 11:36:20|425.55|422.85|425.61|422.91|425.65|422.95|425.55|422.85|7
1738409790000|2025-02-01 11:36:30|425.6|422.9|425.71|423.01|425.73|423.03|425.6|422.9|11
1738409800000|2025-02-01 11:36:40|425.72|423.02|425.82|423.12|425.85|423.15|425.72|423.02|9
1738409810000|2025-02-01 11:36:50|425.81|423.11|425.82|423.12|425.85|423.15|425.81|423.11|5
1738409820000|2025-02-01 11:37:00|425.83|423.13|425.84|423.14|425.9|423.2|425.79|423.09|9
1738409830000|2025-02-01 11:37:10|425.83|423.13|425.8|423.1|425.83|423.13|425.78|423.08|5
1738409840000|2025-02-01 11:37:20|425.76|423.06|425.73|423.03|425.78|423.08|425.73|423.03|5
1738409850000|2025-02-01 11:37:30|425.67|422.97|425.53|422.83|425.67|422.97|425.53|422.83|9
1738409860000|2025-02-01 11:37:40|425.52|422.82|425.45|422.75|425.52|422.82|425.45|422.75|4
1738409870000|2025-02-01 11:37:50|425.44|422.74|425.21|422.51|425.44|422.74|425.21|422.51|11
1738409880000|2025-02-01 11:38:00|425.2|422.5|425.4|422.7|425.4|422.7|425.19|422.49|8
1738409890000|2025-02-01 11:38:10|425.44|422.74|425.3|422.6|425.44|422.74|425.3|422.6|8
1738409900000|2025-02-01 11:38:20|425.31|422.61|425.37|422.67|425.37|422.67|425.31|422.61|5
1738409910000|2025-02-01 11:38:30|425.36|422.66|425.35|422.65|425.36|422.66|425.33|422.63|4
1738409930000|2025-02-01 11:38:50|425.31|422.61|425.23|422.53|425.31|422.61|425.22|422.52|7
1738409940000|2025-02-01 11:39:00|425.22|422.52|425.17|422.47|425.22|422.52|425.17|422.47|2
1738409950000|2025-02-01 11:39:10|425.16|422.46|425.29|422.59|425.3|422.6|425.14|422.44|10
1738409960000|2025-02-01 11:39:20|425.28|422.58|425.26|422.56|425.28|422.58|425.26|422.56|3
1738409970000|2025-02-01 11:39:30|425.3|422.6|425.22|422.52|425.34|422.64|425.22|422.52|8
1738409980000|2025-02-01 11:39:40|425.18|422.48|425.18|422.48|425.19|422.49|425.17|422.47|6
1738409990000|2025-02-01 11:39:50|425.17|422.47|425.1|422.4|425.17|422.47|425.1|422.4|5
1738410010000|2025-02-01 11:40:10|425.11|422.41|425.11|422.41|425.11|422.41|425.11|422.41|1
1738410020000|2025-02-01 11:40:20|425.06|422.36|425.09|422.39|425.09|422.39|425.05|422.35|4
1738410030000|2025-02-01 11:40:30|425.05|422.35|425.08|422.38|425.09|422.39|425.05|422.35|4
1738410040000|2025-02-01 11:40:40|425.06|422.36|425.11|422.41|425.11|422.41|425.03|422.33|5
1738410050000|2025-02-01 11:40:50|425.12|422.42|425.21|422.51|425.21|422.51|425.12|422.42|5
1738410060000|2025-02-01 11:41:00|425.2|422.5|425.19|422.49|425.2|422.5|425.19|422.49|2
1738410070000|2025-02-01 11:41:10|425.18|422.48|425.21|422.51|425.21|422.51|425.17|422.47|3
1738410080000|2025-02-01 11:41:20|425.28|422.58|425.38|422.68|425.43|422.73|425.27|422.57|12
1738410090000|2025-02-01 11:41:30|425.37|422.67|425.38|422.68|425.41|422.71|425.35|422.65|6
1738410100000|2025-02-01 11:41:40|425.49|422.79|425.52|422.82|425.52|422.82|425.49|422.79|2
1738410110000|2025-02-01 11:41:50|425.53|422.83|425.55|422.85|425.56|422.86|425.52|422.82|6
1738410120000|2025-02-01 11:42:00|425.56|422.86|425.4|422.7|425.56|422.86|425.4|422.7|5
1738410140000|2025-02-01 11:42:20|425.39|422.69|425.35|422.65|425.39|422.69|425.32|422.62|5
1738410150000|2025-02-01 11:42:30|425.33|422.63|425.19|422.49|425.33|422.63|425.19|422.49|10
1738410160000|2025-02-01 11:42:40|425.18|422.48|425.09|422.39|425.18|422.48|425.09|422.39|10
1738410170000|2025-02-01 11:42:50|425.08|422.38|425.09|422.39|425.1|422.4|425.08|422.38|3
1738410180000|2025-02-01 11:43:00|425.15|422.45|425.17|422.47|425.18|422.48|425.15|422.45|4
1738410190000|2025-02-01 11:43:10|425.14|422.44|425.17|422.47|425.17|422.47|425.14|422.44|3
1738410200000|2025-02-01 11:43:20|425.16|422.46|425.1|422.4|425.16|422.46|425.1|422.4|5
1738410210000|2025-02-01 11:43:30|425.11|422.41|425.25|422.55|425.25|422.55|425.11|422.41|4
1738410220000|2025-02-01 11:43:40|425.26|422.56|425.33|422.63|425.34|422.64|425.26|422.56|4
1738410230000|2025-02-01 11:43:50|425.36|422.66|425.39|422.69|425.42|422.72|425.36|422.66|5
1738410240000|2025-02-01 11:44:00|425.4|422.7|425.57|422.87|425.59|422.89|425.4|422.7|15
1738410250000|2025-02-01 11:44:10|425.56|422.86|425.5|422.8|425.56|422.86|425.49|422.79|6
1738410260000|2025-02-01 11:44:20|425.49|422.79|425.54|422.84|425.54|422.84|425.46|422.76|7
1738410270000|2025-02-01 11:44:30|425.53|422.83|425.43|422.73|425.53|422.83|425.43|422.73|5
1738410280000|2025-02-01 11:44:40|425.42|422.72|425.36|422.66|425.42|422.72|425.36|422.66|5
1738410290000|2025-02-01 11:44:50|425.37|422.67|425.3|422.6|425.37|422.67|425.3|422.6|4
1738410300000|2025-02-01 11:45:00|425.32|422.62|425.32|422.62|425.35|422.65|425.3|422.6|8
1738410310000|2025-02-01 11:45:10|425.34|422.64|425.4|422.7|425.41|422.71|425.34|422.64|5
1738410320000|2025-02-01 11:45:20|425.39|422.69|425.13|422.43|425.39|422.69|425.13|422.43|9
1738410330000|2025-02-01 11:45:30|425.12|422.42|424.88|422.18|425.12|422.42|424.88|422.18|12
1738410340000|2025-02-01 11:45:40|424.86|422.16|424.85|422.15|424.86|422.16|424.85|422.15|2
1738410350000|2025-02-01 11:45:50|424.88|422.18|424.99|422.29|424.99|422.29|424.88|422.18|5
1738410360000|2025-02-01 11:46:00|424.96|422.26|425.1|422.4|425.1|422.4|424.94|422.24|11
1738410370000|2025-02-01 11:46:10|425.06|422.36|425.08|422.38|425.08|422.38|425.06|422.36|3
1738410380000|2025-02-01 11:46:20|425.02|422.32|425.08|422.38|425.09|422.39|424.98|422.28|10
1738410390000|2025-02-01 11:46:30|425.09|422.39|425.12|422.42|425.12|422.42|425.09|422.39|3
1738410400000|2025-02-01 11:46:40|425.17|422.47|425.25|422.55|425.26|422.56|425.16|422.46|8
1738410410000|2025-02-01 11:46:50|425.21|422.51|425.16|422.46|425.21|422.51|425.14|422.44|6
1738410420000|2025-02-01 11:47:00|425.05|422.35|425.03|422.33|425.05|422.35|424.92|422.22|13
1738410430000|2025-02-01 11:47:10|425.04|422.34|425.08|422.38|425.08|422.38|425.04|422.34|2
1738410440000|2025-02-01 11:47:20|425.14|422.44|425.12|422.42|425.14|422.44|425.08|422.38|8
1738410450000|2025-02-01 11:47:30|425.16|422.46|425.11|422.41|425.17|422.47|425.08|422.38|5
1738410460000|2025-02-01 11:47:40|425.1|422.4|425.03|422.33|425.1|422.4|425.03|422.33|6
1738410470000|2025-02-01 11:47:50|424.98|422.28|424.99|422.29|424.99|422.29|424.96|422.26|5
1738410480000|2025-02-01 11:48:00|425.03|422.33|425.04|422.34|425.05|422.35|425.02|422.32|8
1738410490000|2025-02-01 11:48:10|425.05|422.35|424.9|422.2|425.05|422.35|424.9|422.2|10
1738410500000|2025-02-01 11:48:20|424.89|422.19|424.86|422.16|424.96|422.26|424.86|422.16|7
1738410510000|2025-02-01 11:48:30|424.87|422.17|424.95|422.25|424.95|422.25|424.87|422.17|6
1738410520000|2025-02-01 11:48:40|425|422.3|424.98|422.28|425.01|422.31|424.98|422.28|5
1738410530000|2025-02-01 11:48:50|424.97|422.27|424.99|422.29|425|422.3|424.97|422.27|3
1738410540000|2025-02-01 11:49:00|424.98|422.28|424.98|422.28|424.98|422.28|424.98|422.28|1
1738410550000|2025-02-01 11:49:10|424.97|422.27|424.95|422.25|425.04|422.34|424.95|422.25|6
1738410560000|2025-02-01 11:49:20|424.96|422.26|425|422.3|425|422.3|424.93|422.23|8
1738410570000|2025-02-01 11:49:30|425.01|422.31|425.02|422.32|425.03|422.33|425.01|422.31|4
1738410580000|2025-02-01 11:49:40|425.06|422.36|425.05|422.35|425.09|422.39|425.05|422.35|4
1738410590000|2025-02-01 11:49:50|425.06|422.36|425.06|422.36|425.07|422.37|425.06|422.36|3
1738410600000|2025-02-01 11:50:00|425|422.3|425.07|422.37|425.07|422.37|425|422.3|5
1738410610000|2025-02-01 11:50:10|425.1|422.4|425.03|422.33|425.14|422.44|425.03|422.33|11
1738410620000|2025-02-01 11:50:20|425.05|422.35|425.14|422.44|425.14|422.44|425.05|422.35|6
1738410630000|2025-02-01 11:50:30|425.13|422.43|425.1|422.4|425.13|422.43|425.06|422.36|6
1738410640000|2025-02-01 11:50:40|425.11|422.41|425.13|422.43|425.14|422.44|425.07|422.37|8
1738410650000|2025-02-01 11:50:50|425.14|422.44|425.35|422.65|425.36|422.66|425.14|422.44|11
1738410660000|2025-02-01 11:51:00|425.36|422.66|425.31|422.61|425.36|422.66|425.18|422.48|12
1738410670000|2025-02-01 11:51:10|425.32|422.62|425.28|422.58|425.32|422.62|425.28|422.58|4
1738410680000|2025-02-01 11:51:20|425.33|422.63|425.43|422.73|425.44|422.74|425.32|422.62|10
1738410690000|2025-02-01 11:51:30|425.44|422.74|425.51|422.81|425.51|422.81|425.43|422.73|6
1738410700000|2025-02-01 11:51:40|425.52|422.82|425.61|422.91|425.62|422.92|425.52|422.82|8
1738410710000|2025-02-01 11:51:50|425.67|422.97|425.69|422.99|425.69|422.99|425.67|422.97|2
1738410720000|2025-02-01 11:52:00|425.68|422.98|425.69|422.99|425.69|422.99|425.54|422.84|12
1738410730000|2025-02-01 11:52:10|425.68|422.98|425.82|423.12|425.82|423.12|425.68|422.98|10
1738410740000|2025-02-01 11:52:20|425.83|423.13|425.68|422.98|425.84|423.14|425.66|422.96|10
1738410750000|2025-02-01 11:52:30|425.69|422.99|425.66|422.96|425.69|422.99|425.66|422.96|2
1738410760000|2025-02-01 11:52:40|425.65|422.95|425.64|422.94|425.65|422.95|425.64|422.94|2
1738410770000|2025-02-01 11:52:50|425.63|422.93|425.62|422.92|425.63|422.93|425.62|422.92|2
1738410780000|2025-02-01 11:53:00|425.56|422.86|425.56|422.86|425.6|422.9|425.54|422.84|8
1738410790000|2025-02-01 11:53:10|425.55|422.85|425.5|422.8|425.55|422.85|425.47|422.77|6
1738410800000|2025-02-01 11:53:20|425.51|422.81|425.51|422.81|425.51|422.81|425.51|422.81|1
1738410810000|2025-02-01 11:53:30|425.5|422.8|425.42|422.72|425.5|422.8|425.42|422.72|6
1738410820000|2025-02-01 11:53:40|425.46|422.76|425.42|422.72|425.47|422.77|425.42|422.72|4
1738410830000|2025-02-01 11:53:50|425.43|422.73|425.36|422.66|425.43|422.73|425.36|422.66|4
1738410840000|2025-02-01 11:54:00|425.35|422.65|425.39|422.69|425.4|422.7|425.34|422.64|6
1738410850000|2025-02-01 11:54:10|425.38|422.68|425.32|422.62|425.38|422.68|425.32|422.62|2
1738410860000|2025-02-01 11:54:20|425.33|422.63|425.24|422.54|425.34|422.64|425.24|422.54|10
1738410870000|2025-02-01 11:54:30|425.23|422.53|425.21|422.51|425.23|422.53|425.21|422.51|3
1738410890000|2025-02-01 11:54:50|425.25|422.55|425.25|422.55|425.26|422.56|425.24|422.54|4
1738410900000|2025-02-01 11:55:00|425.26|422.56|425.31|422.61|425.35|422.65|425.26|422.56|7
1738410910000|2025-02-01 11:55:10|425.3|422.6|425.24|422.54|425.3|422.6|425.22|422.52|5
1738410920000|2025-02-01 11:55:20|425.23|422.53|425.3|422.6|425.34|422.64|425.23|422.53|7
1738410930000|2025-02-01 11:55:30|425.32|422.62|425.38|422.68|425.39|422.69|425.32|422.62|5
1738410940000|2025-02-01 11:55:40|425.37|422.67|425.24|422.54|425.37|422.67|425.23|422.53|8
1738410950000|2025-02-01 11:55:50|425.23|422.53|425.3|422.6|425.32|422.62|425.23|422.53|5
1738410960000|2025-02-01 11:56:00|425.29|422.59|425.28|422.58|425.29|422.59|425.28|422.58|2
1738410980000|2025-02-01 11:56:20|425.32|422.62|425.46|422.76|425.46|422.76|425.31|422.61|11
1738410990000|2025-02-01 11:56:30|425.45|422.75|425.43|422.73|425.45|422.75|425.39|422.69|4
1738411000000|2025-02-01 11:56:40|425.44|422.74|425.38|422.68|425.45|422.75|425.38|422.68|4
1738411010000|2025-02-01 11:56:50|425.42|422.72|425.41|422.71|425.43|422.73|425.41|422.71|6
1738411020000|2025-02-01 11:57:00|425.42|422.72|425.45|422.75|425.47|422.77|425.42|422.72|7
1738411030000|2025-02-01 11:57:10|425.44|422.74|425.44|422.74|425.44|422.74|425.44|422.74|1
1738411040000|2025-02-01 11:57:20|425.37|422.67|425.37|422.67|425.37|422.67|425.34|422.64|5
1738411050000|2025-02-01 11:57:30|425.36|422.66|425.4|422.7|425.4|422.7|425.36|422.66|2
1738411060000|2025-02-01 11:57:40|425.39|422.69|425.29|422.59|425.39|422.69|425.29|422.59|7
1738411070000|2025-02-01 11:57:50|425.39|422.69|425.37|422.67|425.39|422.69|425.37|422.67|3
1738411080000|2025-02-01 11:58:00|425.36|422.66|425.24|422.54|425.36|422.66|425.24|422.54|7
1738411090000|2025-02-01 11:58:10|425.23|422.53|425.17|422.47|425.23|422.53|425.17|422.47|7
1738411100000|2025-02-01 11:58:20|425.18|422.48|425.26|422.56|425.26|422.56|425.18|422.48|8
1738411110000|2025-02-01 11:58:30|425.27|422.57|425.34|422.64|425.34|422.64|425.27|422.57|4
1738411120000|2025-02-01 11:58:40|425.35|422.65|425.36|422.66|425.39|422.69|425.35|422.65|5
1738411130000|2025-02-01 11:58:50|425.44|422.74|425.57|422.87|425.57|422.87|425.44|422.74|8
1738411140000|2025-02-01 11:59:00|425.56|422.86|425.54|422.84|425.56|422.86|425.54|422.84|3
1738411150000|2025-02-01 11:59:10|425.58|422.88|425.61|422.91|425.61|422.91|425.57|422.87|3
1738411160000|2025-02-01 11:59:20|425.6|422.9|425.63|422.93|425.63|422.93|425.59|422.89|3
1738411170000|2025-02-01 11:59:30|425.62|422.92|425.61|422.91|425.62|422.92|425.61|422.91|2
1738411180000|2025-02-01 11:59:40|425.59|422.89|425.54|422.84|425.59|422.89|425.54|422.84|4
1738411190000|2025-02-01 11:59:50|425.53|422.83|425.59|422.89|425.59|422.89|425.53|422.83|2
1738411200000|2025-02-01 12:00:00|425.6|422.9|425.29|422.59|425.6|422.9|425.29|422.59|19
1738411210000|2025-02-01 12:00:10|425.32|422.62|425.41|422.71|425.41|422.71|425.32|422.62|7
1738411220000|2025-02-01 12:00:20|425.4|422.7|425.26|422.56|425.4|422.7|425.26|422.56|8
1738411230000|2025-02-01 12:00:30|425.28|422.58|425.11|422.41|425.28|422.58|425.11|422.41|7
1738411240000|2025-02-01 12:00:40|425.1|422.4|425.09|422.39|425.1|422.4|425.06|422.36|6
1738411250000|2025-02-01 12:00:50|425.1|422.4|425.25|422.55|425.25|422.55|425.1|422.4|5
1738411260000|2025-02-01 12:01:00|425.24|422.54|425.3|422.6|425.31|422.61|425.21|422.51|5
1738411270000|2025-02-01 12:01:10|425.31|422.61|425.34|422.64|425.34|422.64|425.23|422.53|8
1738411280000|2025-02-01 12:01:20|425.41|422.71|425.51|422.81|425.54|422.84|425.41|422.71|6
1738411290000|2025-02-01 12:01:30|425.56|422.86|425.52|422.82|425.61|422.91|425.52|422.82|9
1738411300000|2025-02-01 12:01:40|425.53|422.83|425.3|422.6|425.53|422.83|425.3|422.6|10
1738411310000|2025-02-01 12:01:50|425.29|422.59|425.26|422.56|425.36|422.66|425.23|422.53|11
1738411320000|2025-02-01 12:02:00|425.25|422.55|425.2|422.5|425.25|422.55|425.17|422.47|6
1738411330000|2025-02-01 12:02:10|425.17|422.47|425.14|422.44|425.17|422.47|425.09|422.39|8
1738411340000|2025-02-01 12:02:20|425.11|422.41|425.16|422.46|425.21|422.51|425.11|422.41|7
1738411350000|2025-02-01 12:02:30|425.07|422.37|425.07|422.37|425.12|422.42|425.07|422.37|5
1738411360000|2025-02-01 12:02:40|425.05|422.35|425.04|422.34|425.06|422.36|425.03|422.33|6
1738411370000|2025-02-01 12:02:50|425.03|422.33|424.88|422.18|425.03|422.33|424.88|422.18|6
1738411380000|2025-02-01 12:03:00|424.87|422.17|424.92|422.22|424.94|422.24|424.87|422.17|9
1738411390000|2025-02-01 12:03:10|424.91|422.21|424.98|422.28|424.98|422.28|424.9|422.2|4
1738411400000|2025-02-01 12:03:20|425.04|422.34|425.04|422.34|425.07|422.37|425.02|422.32|7
1738411410000|2025-02-01 12:03:30|425.08|422.38|425.01|422.31|425.08|422.38|425.01|422.31|5
1738411420000|2025-02-01 12:03:40|425|422.3|425.01|422.31|425.02|422.32|424.98|422.28|5
1738411440000|2025-02-01 12:04:00|425|422.3|425.09|422.39|425.09|422.39|424.99|422.29|7
1738411450000|2025-02-01 12:04:10|425.15|422.45|425.24|422.54|425.33|422.63|425.15|422.45|13
1738411460000|2025-02-01 12:04:20|425.23|422.53|425.13|422.43|425.23|422.53|425.13|422.43|10
1738411470000|2025-02-01 12:04:30|425.12|422.42|425.21|422.51|425.21|422.51|424.98|422.28|11
1738411480000|2025-02-01 12:04:40|425.23|422.53|425.25|422.55|425.26|422.56|425.23|422.53|4
1738411490000|2025-02-01 12:04:50|425.22|422.52|425.36|422.66|425.36|422.66|425.22|422.52|12
1738411500000|2025-02-01 12:05:00|425.35|422.65|425.44|422.74|425.44|422.74|425.35|422.65|7
1738411510000|2025-02-01 12:05:10|425.45|422.75|425.43|422.73|425.55|422.85|425.43|422.73|13
1738411520000|2025-02-01 12:05:20|425.42|422.72|425.35|422.65|425.43|422.73|425.35|422.65|7
1738411530000|2025-02-01 12:05:30|425.34|422.64|425.3|422.6|425.34|422.64|425.3|422.6|2
1738411540000|2025-02-01 12:05:40|425.31|422.61|425.18|422.48|425.31|422.61|425.15|422.45|10
1738411550000|2025-02-01 12:05:50|425.17|422.47|425.21|422.51|425.22|422.52|425.17|422.47|6
1738411560000|2025-02-01 12:06:00|425.23|422.53|425.35|422.65|425.49|422.79|425.22|422.52|14
1738411570000|2025-02-01 12:06:10|425.43|422.73|425.65|422.95|425.65|422.95|425.43|422.73|9
1738411580000|2025-02-01 12:06:20|425.62|422.92|425.51|422.81|425.62|422.92|425.51|422.81|8
1738411590000|2025-02-01 12:06:30|425.53|422.83|425.35|422.65|425.53|422.83|425.35|422.65|10
1738411600000|2025-02-01 12:06:40|425.33|422.63|425.38|422.68|425.38|422.68|425.32|422.62|4
1738411610000|2025-02-01 12:06:50|425.43|422.73|425.52|422.82|425.52|422.82|425.42|422.72|5
1738411620000|2025-02-01 12:07:00|425.51|422.81|425.41|422.71|425.51|422.81|425.41|422.71|6
1738411630000|2025-02-01 12:07:10|425.42|422.72|425.3|422.6|425.42|422.72|425.3|422.6|6
1738411640000|2025-02-01 12:07:20|425.32|422.62|425.48|422.78|425.48|422.78|425.32|422.62|11
1738411650000|2025-02-01 12:07:30|425.53|422.83|425.41|422.71|425.54|422.84|425.41|422.71|10
1738411660000|2025-02-01 12:07:40|425.34|422.64|425.25|422.55|425.34|422.64|425.25|422.55|4
1738411670000|2025-02-01 12:07:50|425.24|422.54|425.25|422.55|425.25|422.55|425.24|422.54|2
1738411680000|2025-02-01 12:08:00|425.24|422.54|425.09|422.39|425.24|422.54|425.09|422.39|7
1738411690000|2025-02-01 12:08:10|425.08|422.38|425.13|422.43|425.13|422.43|425.08|422.38|3
1738411700000|2025-02-01 12:08:20|425.15|422.45|425.32|422.62|425.36|422.66|425.15|422.45|13
1738411710000|2025-02-01 12:08:30|425.26|422.56|425.14|422.44|425.26|422.56|425.14|422.44|7
1738411720000|2025-02-01 12:08:40|425.15|422.45|425.32|422.62|425.33|422.63|425.15|422.45|9
1738411730000|2025-02-01 12:08:50|425.25|422.55|425.28|422.58|425.3|422.6|425.25|422.55|8
1738411740000|2025-02-01 12:09:00|425.22|422.52|425.2|422.5|425.26|422.56|425.16|422.46|13
1738411750000|2025-02-01 12:09:10|425.21|422.51|425.25|422.55|425.26|422.56|425.21|422.51|8
1738411760000|2025-02-01 12:09:20|425.24|422.54|425.32|422.62|425.34|422.64|425.23|422.53|7
1738411770000|2025-02-01 12:09:30|425.31|422.61|425.32|422.62|425.34|422.64|425.3|422.6|5
1738411780000|2025-02-01 12:09:40|425.31|422.61|425.25|422.55|425.31|422.61|425.25|422.55|4
1738411790000|2025-02-01 12:09:50|425.24|422.54|425.22|422.52|425.24|422.54|425.22|422.52|3
1738411800000|2025-02-01 12:10:00|425.35|422.65|425.44|422.74|425.47|422.77|425.31|422.61|9
1738411810000|2025-02-01 12:10:10|425.43|422.73|425.55|422.85|425.55|422.85|425.43|422.73|4
1738411820000|2025-02-01 12:10:20|425.54|422.84|425.59|422.89|425.62|422.92|425.52|422.82|5
1738411830000|2025-02-01 12:10:30|425.55|422.85|425.41|422.71|425.55|422.85|425.4|422.7|12
1738411840000|2025-02-01 12:10:40|425.42|422.72|425.46|422.76|425.46|422.76|425.42|422.72|5
1738411850000|2025-02-01 12:10:50|425.45|422.75|425.38|422.68|425.45|422.75|425.38|422.68|7
1738411860000|2025-02-01 12:11:00|425.37|422.67|425.35|422.65|425.37|422.67|425.29|422.59|10
1738411870000|2025-02-01 12:11:10|425.33|422.63|425.31|422.61|425.34|422.64|425.3|422.6|7
1738411880000|2025-02-01 12:11:20|425.32|422.62|425.36|422.66|425.37|422.67|425.32|422.62|3
1738411890000|2025-02-01 12:11:30|425.37|422.67|425.49|422.79|425.49|422.79|425.37|422.67|10
1738411900000|2025-02-01 12:11:40|425.61|422.91|425.64|422.94|425.68|422.98|425.61|422.91|7
1738411910000|2025-02-01 12:11:50|425.67|422.97|425.57|422.87|425.67|422.97|425.57|422.87|14
1738411920000|2025-02-01 12:12:00|425.56|422.86|425.44|422.74|425.56|422.86|425.44|422.74|7
1738411930000|2025-02-01 12:12:10|425.38|422.68|425.34|422.64|425.38|422.68|425.34|422.64|5
1738411940000|2025-02-01 12:12:20|425.35|422.65|425.36|422.66|425.38|422.68|425.35|422.65|4
1738411950000|2025-02-01 12:12:30|425.37|422.67|425.23|422.53|425.38|422.68|425.23|422.53|8
1738411960000|2025-02-01 12:12:40|425.27|422.57|425.28|422.58|425.29|422.59|425.27|422.57|3
1738411970000|2025-02-01 12:12:50|425.27|422.57|425.23|422.53|425.27|422.57|425.2|422.5|9
1738411980000|2025-02-01 12:13:00|425.19|422.49|425.25|422.55|425.26|422.56|425.19|422.49|6
1738411990000|2025-02-01 12:13:10|425.24|422.54|425.28|422.58|425.28|422.58|425.24|422.54|4
1738412000000|2025-02-01 12:13:20|425.27|422.57|425.25|422.55|425.27|422.57|425.25|422.55|3
1738412010000|2025-02-01 12:13:30|425.24|422.54|425.18|422.48|425.24|422.54|425.16|422.46|3
1738412020000|2025-02-01 12:13:40|425.19|422.49|425.29|422.59|425.29|422.59|425.19|422.49|5
1738412030000|2025-02-01 12:13:50|425.28|422.58|425.26|422.56|425.28|422.58|425.26|422.56|3
1738412040000|2025-02-01 12:14:00|425.25|422.55|425.46|422.76|425.46|422.76|425.25|422.55|6
1738412050000|2025-02-01 12:14:10|425.47|422.77|425.47|422.77|425.52|422.82|425.47|422.77|8
1738412060000|2025-02-01 12:14:20|425.46|422.76|425.4|422.7|425.46|422.76|425.4|422.7|3
1738412070000|2025-02-01 12:14:30|425.39|422.69|425.33|422.63|425.39|422.69|425.33|422.63|5
1738412080000|2025-02-01 12:14:40|425.28|422.58|425.19|422.49|425.28|422.58|425.19|422.49|7
1738412090000|2025-02-01 12:14:50|425.18|422.48|425.05|422.35|425.18|422.48|425.05|422.35|5
1738412100000|2025-02-01 12:15:00|425.04|422.34|425.1|422.4|425.1|422.4|425.01|422.31|7
1738412110000|2025-02-01 12:15:10|425.15|422.45|425.26|422.56|425.28|422.58|425.15|422.45|12
1738412120000|2025-02-01 12:15:20|425.25|422.55|425.46|422.76|425.52|422.82|425.19|422.49|14
1738412130000|2025-02-01 12:15:30|425.44|422.74|425.36|422.66|425.44|422.74|425.35|422.65|9
1738412140000|2025-02-01 12:15:40|425.37|422.67|425.29|422.59|425.5|422.8|425.29|422.59|12
1738412150000|2025-02-01 12:15:50|425.3|422.6|425.25|422.55|425.32|422.62|425.25|422.55|7
1738412160000|2025-02-01 12:16:00|425.24|422.54|425.09|422.39|425.24|422.54|425.09|422.39|10
1738412170000|2025-02-01 12:16:10|425.08|422.38|425.1|422.4|425.11|422.41|425.08|422.38|3
1738412180000|2025-02-01 12:16:20|425.09|422.39|424.87|422.17|425.09|422.39|424.87|422.17|12
1738412190000|2025-02-01 12:16:30|424.86|422.16|424.86|422.16|424.86|422.16|424.85|422.15|3
1738412200000|2025-02-01 12:16:40|424.9|422.2|425.21|422.51|425.21|422.51|424.9|422.2|10
1738412210000|2025-02-01 12:16:50|425.2|422.5|425.19|422.49|425.21|422.51|425.19|422.49|6
1738412220000|2025-02-01 12:17:00|425.23|422.53|424.91|422.21|425.23|422.53|424.91|422.21|16
1738412230000|2025-02-01 12:17:10|424.9|422.2|424.78|422.08|424.9|422.2|424.78|422.08|9
1738412240000|2025-02-01 12:17:20|424.88|422.18|424.87|422.17|424.91|422.21|424.87|422.17|9
1738412250000|2025-02-01 12:17:30|424.77|422.07|424.77|422.07|424.84|422.14|424.76|422.06|11
1738412260000|2025-02-01 12:17:40|424.75|422.05|424.64|421.94|424.75|422.05|424.64|421.94|10
1738412270000|2025-02-01 12:17:50|424.63|421.93|424.63|421.93|424.63|421.93|424.63|421.93|1
1738412280000|2025-02-01 12:18:00|424.66|421.96|424.66|421.96|424.7|422|424.66|421.96|6
1738412290000|2025-02-01 12:18:10|424.64|421.94|424.76|422.06|424.76|422.06|424.6|421.9|9
1738412300000|2025-02-01 12:18:20|424.86|422.16|424.91|422.21|424.98|422.28|424.86|422.16|13
1738412310000|2025-02-01 12:18:30|424.92|422.22|424.9|422.2|424.92|422.22|424.9|422.2|2
1738412320000|2025-02-01 12:18:40|424.93|422.23|424.78|422.08|425.04|422.34|424.78|422.08|11
1738412330000|2025-02-01 12:18:50|424.76|422.06|424.57|421.87|424.76|422.06|424.57|421.87|11
1738412340000|2025-02-01 12:19:00|424.56|421.86|424.63|421.93|424.63|421.93|424.54|421.84|7
1738412350000|2025-02-01 12:19:10|424.64|421.94|424.67|421.97|424.68|421.98|424.64|421.94|5
1738412360000|2025-02-01 12:19:20|424.72|422.02|424.88|422.18|424.89|422.19|424.72|422.02|6
1738412370000|2025-02-01 12:19:30|424.83|422.13|424.83|422.13|424.9|422.2|424.82|422.12|8
1738412380000|2025-02-01 12:19:40|424.84|422.14|424.92|422.22|424.92|422.22|424.84|422.14|5
1738412390000|2025-02-01 12:19:50|424.93|422.23|424.89|422.19|424.97|422.27|424.89|422.19|8
1738412400000|2025-02-01 12:20:00|424.9|422.2|424.85|422.15|424.95|422.25|424.85|422.15|8
1738412410000|2025-02-01 12:20:10|424.78|422.08|424.87|422.17|424.87|422.17|424.75|422.05|7
1738412420000|2025-02-01 12:20:20|424.9|422.2|424.99|422.29|424.99|422.29|424.9|422.2|8
1738412430000|2025-02-01 12:20:30|424.98|422.28|424.95|422.25|424.98|422.28|424.95|422.25|4
1738412440000|2025-02-01 12:20:40|424.91|422.21|424.92|422.22|424.92|422.22|424.9|422.2|4
1738412450000|2025-02-01 12:20:50|424.91|422.21|425.03|422.33|425.03|422.33|424.91|422.21|6
1738412460000|2025-02-01 12:21:00|425.05|422.35|425.09|422.39|425.14|422.44|425.05|422.35|13
1738412470000|2025-02-01 12:21:10|425.04|422.34|424.9|422.2|425.04|422.34|424.9|422.2|7
1738412480000|2025-02-01 12:21:20|424.89|422.19|424.95|422.25|424.97|422.27|424.89|422.19|8
1738412490000|2025-02-01 12:21:30|424.99|422.29|425.14|422.44|425.14|422.44|424.98|422.28|11
1738412500000|2025-02-01 12:21:40|425.15|422.45|425.17|422.47|425.17|422.47|425.11|422.41|6
1738412510000|2025-02-01 12:21:50|425.16|422.46|425.16|422.46|425.18|422.48|425.14|422.44|7
1738412520000|2025-02-01 12:22:00|425.17|422.47|425.4|422.7|425.4|422.7|425.17|422.47|13
1738412530000|2025-02-01 12:22:10|425.42|422.72|425.33|422.63|425.42|422.72|425.28|422.58|10
1738412540000|2025-02-01 12:22:20|425.34|422.64|425.46|422.76|425.46|422.76|425.34|422.64|9
1738412550000|2025-02-01 12:22:30|425.47|422.77|425.58|422.88|425.58|422.88|425.47|422.77|9
1738412560000|2025-02-01 12:22:40|425.59|422.89|425.64|422.94|425.64|422.94|425.59|422.89|6
1738412570000|2025-02-01 12:22:50|425.63|422.93|425.61|422.91|425.68|422.98|425.61|422.91|12
1738412580000|2025-02-01 12:23:00|425.56|422.86|425.43|422.73|425.56|422.86|425.37|422.67|13
1738412590000|2025-02-01 12:23:10|425.44|422.74|425.46|422.76|425.46|422.76|425.35|422.65|9
1738412600000|2025-02-01 12:23:20|425.45|422.75|425.65|422.95|425.65|422.95|425.45|422.75|7
1738412610000|2025-02-01 12:23:30|425.66|422.96|425.63|422.93|425.72|423.02|425.62|422.92|12
1738412620000|2025-02-01 12:23:40|425.61|422.91|425.56|422.86|425.64|422.94|425.56|422.86|7
1738412630000|2025-02-01 12:23:50|425.55|422.85|425.54|422.84|425.55|422.85|425.52|422.82|6
1738412640000|2025-02-01 12:24:00|425.53|422.83|425.46|422.76|425.53|422.83|425.46|422.76|4
1738412650000|2025-02-01 12:24:10|425.45|422.75|425.33|422.63|425.45|422.75|425.33|422.63|8
1738412660000|2025-02-01 12:24:20|425.32|422.62|425.25|422.55|425.32|422.62|425.25|422.55|5
1738412670000|2025-02-01 12:24:30|425.24|422.54|425.19|422.49|425.24|422.54|425.19|422.49|3
1738412680000|2025-02-01 12:24:40|425.2|422.5|425.21|422.51|425.21|422.51|425.2|422.5|2
1738412690000|2025-02-01 12:24:50|425.25|422.55|425.35|422.65|425.37|422.67|425.25|422.55|8
1738412700000|2025-02-01 12:25:00|425.34|422.64|425.31|422.61|425.34|422.64|425.31|422.61|4
1738412710000|2025-02-01 12:25:10|425.35|422.65|425.49|422.79|425.49|422.79|425.34|422.64|12
1738412720000|2025-02-01 12:25:20|425.44|422.74|425.39|422.69|425.44|422.74|425.39|422.69|4
1738412730000|2025-02-01 12:25:30|425.38|422.68|425.36|422.66|425.44|422.74|425.36|422.66|6
1738412740000|2025-02-01 12:25:40|425.35|422.65|425.31|422.61|425.35|422.65|425.3|422.6|4
1738412750000|2025-02-01 12:25:50|425.32|422.62|425.36|422.66|425.36|422.66|425.32|422.62|2
1738412760000|2025-02-01 12:26:00|425.37|422.67|425.37|422.67|425.39|422.69|425.37|422.67|4
1738412770000|2025-02-01 12:26:10|425.34|422.64|425.37|422.67|425.37|422.67|425.32|422.62|6
1738412780000|2025-02-01 12:26:20|425.38|422.68|425.45|422.75|425.45|422.75|425.38|422.68|4
1738412790000|2025-02-01 12:26:30|425.44|422.74|425.38|422.68|425.44|422.74|425.38|422.68|6
1738412800000|2025-02-01 12:26:40|425.44|422.74|425.46|422.76|425.46|422.76|425.44|422.74|3
1738412810000|2025-02-01 12:26:50|425.45|422.75|425.44|422.74|425.52|422.82|425.44|422.74|7
1738412820000|2025-02-01 12:27:00|425.43|422.73|425.58|422.88|425.58|422.88|425.42|422.72|8
1738412830000|2025-02-01 12:27:10|425.57|422.87|425.45|422.75|425.57|422.87|425.44|422.74|8
1738412840000|2025-02-01 12:27:20|425.46|422.76|425.7|423|425.7|423|425.46|422.76|8
1738412850000|2025-02-01 12:27:30|425.69|422.99|425.56|422.86|425.69|422.99|425.56|422.86|7
1738412860000|2025-02-01 12:27:40|425.55|422.85|425.67|422.97|425.67|422.97|425.53|422.83|9
1738412870000|2025-02-01 12:27:50|425.66|422.96|425.59|422.89|425.68|422.98|425.59|422.89|8
1738412880000|2025-02-01 12:28:00|425.58|422.88|425.5|422.8|425.6|422.9|425.47|422.77|8
1738412890000|2025-02-01 12:28:10|425.49|422.79|425.46|422.76|425.51|422.81|425.46|422.76|4
1738412900000|2025-02-01 12:28:20|425.45|422.75|425.42|422.72|425.45|422.75|425.42|422.72|4
1738412910000|2025-02-01 12:28:30|425.44|422.74|425.47|422.77|425.48|422.78|425.44|422.74|5
1738412920000|2025-02-01 12:28:40|425.46|422.76|425.4|422.7|425.46|422.76|425.4|422.7|2
1738412930000|2025-02-01 12:28:50|425.39|422.69|425.39|422.69|425.41|422.71|425.37|422.67|6
1738412940000|2025-02-01 12:29:00|425.57|422.87|425.6|422.9|425.6|422.9|425.56|422.86|4
1738412950000|2025-02-01 12:29:10|425.56|422.86|425.54|422.84|425.56|422.86|425.54|422.84|5
1738412960000|2025-02-01 12:29:20|425.53|422.83|425.38|422.68|425.53|422.83|425.38|422.68|8
1738412980000|2025-02-01 12:29:40|425.37|422.67|425.39|422.69|425.39|422.69|425.37|422.67|2
1738412990000|2025-02-01 12:29:50|425.43|422.73|425.41|422.71|425.43|422.73|425.41|422.71|3
1738413000000|2025-02-01 12:30:00|425.46|422.76|425.46|422.76|425.53|422.83|425.46|422.76|6
1738413010000|2025-02-01 12:30:10|425.45|422.75|425.3|422.6|425.45|422.75|425.28|422.58|11
1738413020000|2025-02-01 12:30:20|425.31|422.61|425.31|422.61|425.35|422.65|425.31|422.61|8
1738413030000|2025-02-01 12:30:30|425.28|422.58|425.44|422.74|425.44|422.74|425.23|422.53|15
1738413040000|2025-02-01 12:30:40|425.45|422.75|425.5|422.8|425.5|422.8|425.45|422.75|4
1738413050000|2025-02-01 12:30:50|425.51|422.81|425.51|422.81|425.52|422.82|425.51|422.81|3
1738413060000|2025-02-01 12:31:00|425.56|422.86|425.65|422.95|425.65|422.95|425.55|422.85|8
1738413070000|2025-02-01 12:31:10|425.66|422.96|425.67|422.97|425.67|422.97|425.66|422.96|2
1738413080000|2025-02-01 12:31:20|425.7|423|426|423.3|426.01|423.31|425.7|423|17
1738413090000|2025-02-01 12:31:30|425.99|423.29|426.16|423.46|426.16|423.46|425.99|423.29|8
1738413100000|2025-02-01 12:31:40|426.2|423.5|426.22|423.52|426.22|423.52|426.17|423.47|9
1738413110000|2025-02-01 12:31:50|426.19|423.49|426.19|423.49|426.21|423.51|426.17|423.47|9
1738413120000|2025-02-01 12:32:00|426.18|423.48|426.22|423.52|426.22|423.52|426.11|423.41|8
1738413130000|2025-02-01 12:32:10|426.23|423.53|426.31|423.61|426.31|423.61|426.23|423.53|7
1738413140000|2025-02-01 12:32:20|426.35|423.65|426.2|423.5|426.37|423.67|426.2|423.5|8
1738413150000|2025-02-01 12:32:30|426.19|423.49|426.17|423.47|426.26|423.56|426.13|423.43|11
1738413160000|2025-02-01 12:32:40|426.16|423.46|426.15|423.45|426.16|423.46|426.15|423.45|2
1738413170000|2025-02-01 12:32:50|426.11|423.41|426.11|423.41|426.11|423.41|426.09|423.39|5
1738413180000|2025-02-01 12:33:00|426.12|423.42|426.07|423.37|426.12|423.42|426.06|423.36|4
1738413190000|2025-02-01 12:33:10|426.08|423.38|426.13|423.43|426.13|423.43|426.08|423.38|9
1738413200000|2025-02-01 12:33:20|426.14|423.44|426.22|423.52|426.22|423.52|426.14|423.44|10
1738413210000|2025-02-01 12:33:30|426.28|423.58|426.3|423.6|426.31|423.61|426.27|423.57|7
1738413220000|2025-02-01 12:33:40|426.25|423.55|426.15|423.45|426.25|423.55|426.15|423.45|6
1738413230000|2025-02-01 12:33:50|426.16|423.46|426.23|423.53|426.23|423.53|426.16|423.46|6
1738413240000|2025-02-01 12:34:00|426.24|423.54|426.27|423.57|426.27|423.57|426.24|423.54|3
1738413250000|2025-02-01 12:34:10|426.28|423.58|426.32|423.62|426.32|423.62|426.2|423.5|6
1738413260000|2025-02-01 12:34:20|426.33|423.63|426.3|423.6|426.4|423.7|426.3|423.6|10
1738413270000|2025-02-01 12:34:30|426.31|423.61|426.49|423.79|426.49|423.79|426.31|423.61|7
1738413280000|2025-02-01 12:34:40|426.52|423.82|426.52|423.82|426.57|423.87|426.42|423.72|12
1738413290000|2025-02-01 12:34:50|426.55|423.85|426.43|423.73|426.55|423.85|426.43|423.73|6
1738413300000|2025-02-01 12:35:00|426.44|423.74|426.3|423.6|426.44|423.74|426.3|423.6|9
1738413310000|2025-02-01 12:35:10|426.31|423.61|426.33|423.63|426.33|423.63|426.31|423.61|3
1738413320000|2025-02-01 12:35:20|426.28|423.58|426.16|423.46|426.3|423.6|426.16|423.46|7
1738413330000|2025-02-01 12:35:30|426.15|423.45|426.17|423.47|426.18|423.48|426.13|423.43|8
1738413340000|2025-02-01 12:35:40|426.13|423.43|426.16|423.46|426.17|423.47|426.13|423.43|8
1738413350000|2025-02-01 12:35:50|426.13|423.43|426.11|423.41|426.13|423.43|426.11|423.41|3
1738413360000|2025-02-01 12:36:00|426.14|423.44|426.22|423.52|426.23|423.53|426.13|423.43|8
1738413370000|2025-02-01 12:36:10|426.23|423.53|426.07|423.37|426.23|423.53|426.07|423.37|8
1738413380000|2025-02-01 12:36:20|426.08|423.38|426.17|423.47|426.17|423.47|426.08|423.38|4
1738413390000|2025-02-01 12:36:30|426.18|423.48|426.16|423.46|426.2|423.5|426.16|423.46|6
1738413400000|2025-02-01 12:36:40|426.11|423.41|426.18|423.48|426.19|423.49|426.11|423.41|10
1738413410000|2025-02-01 12:36:50|426.26|423.56|426.39|423.69|426.39|423.69|426.25|423.55|14
1738413420000|2025-02-01 12:37:00|426.35|423.65|426.48|423.78|426.48|423.78|426.35|423.65|10
1738413430000|2025-02-01 12:37:10|426.47|423.77|426.42|423.72|426.5|423.8|426.42|423.72|12
1738413440000|2025-02-01 12:37:20|426.39|423.69|426.37|423.67|426.43|423.73|426.33|423.63|8
1738413450000|2025-02-01 12:37:30|426.32|423.62|426.34|423.64|426.34|423.64|426.32|423.62|3
1738413460000|2025-02-01 12:37:40|426.35|423.65|426.39|423.69|426.39|423.69|426.33|423.63|7
1738413470000|2025-02-01 12:37:50|426.41|423.71|426.43|423.73|426.43|423.73|426.39|423.69|7
1738413480000|2025-02-01 12:38:00|426.37|423.67|426.39|423.69|426.4|423.7|426.37|423.67|7
1738413490000|2025-02-01 12:38:10|426.4|423.7|426.39|423.69|426.4|423.7|426.38|423.68|5
1738413500000|2025-02-01 12:38:20|426.41|423.71|426.71|424.01|426.8|424.1|426.41|423.71|11
1738413510000|2025-02-01 12:38:30|426.68|423.98|426.52|423.82|426.68|423.98|426.5|423.8|7
1738413520000|2025-02-01 12:38:40|426.53|423.83|426.54|423.84|426.55|423.85|426.49|423.79|10
1738413530000|2025-02-01 12:38:50|426.5|423.8|426.42|423.72|426.54|423.84|426.42|423.72|10
1738413540000|2025-02-01 12:39:00|426.4|423.7|426.25|423.55|426.4|423.7|426.25|423.55|8
1738413550000|2025-02-01 12:39:10|426.24|423.54|426.38|423.68|426.4|423.7|426.24|423.54|10
1738413560000|2025-02-01 12:39:20|426.37|423.67|426.28|423.58|426.37|423.67|426.28|423.58|6
1738413570000|2025-02-01 12:39:30|426.27|423.57|426.26|423.56|426.27|423.57|426.26|423.56|2
1738413580000|2025-02-01 12:39:40|426.31|423.61|426.31|423.61|426.31|423.61|426.3|423.6|3
1738413590000|2025-02-01 12:39:50|426.3|423.6|426.16|423.46|426.3|423.6|426.16|423.46|6
1738413600000|2025-02-01 12:40:00|426.15|423.45|426.13|423.43|426.15|423.45|426.13|423.43|3
1738413610000|2025-02-01 12:40:10|426.12|423.42|426.07|423.37|426.12|423.42|426.06|423.36|5
1738413620000|2025-02-01 12:40:20|426.06|423.36|426.1|423.4|426.1|423.4|426.06|423.36|2
1738413630000|2025-02-01 12:40:30|426.09|423.39|426.05|423.35|426.09|423.39|426.04|423.34|4
1738413640000|2025-02-01 12:40:40|426.06|423.36|426.02|423.32|426.08|423.38|426.02|423.32|5
1738413650000|2025-02-01 12:40:50|426.03|423.33|426.05|423.35|426.05|423.35|426.03|423.33|3
1738413660000|2025-02-01 12:41:00|426.1|423.4|426.04|423.34|426.1|423.4|426.03|423.33|8
1738413670000|2025-02-01 12:41:10|426.08|423.38|426.09|423.39|426.09|423.39|426.08|423.38|2
1738413680000|2025-02-01 12:41:20|426.11|423.41|425.97|423.27|426.12|423.42|425.95|423.25|11
1738413690000|2025-02-01 12:41:30|425.96|423.26|426.01|423.31|426.01|423.31|425.96|423.26|4
1738413700000|2025-02-01 12:41:40|426.09|423.39|426.11|423.41|426.17|423.47|426.08|423.38|11
1738413710000|2025-02-01 12:41:50|426.13|423.43|426.17|423.47|426.18|423.48|426.13|423.43|5
1738413720000|2025-02-01 12:42:00|426.16|423.46|426.16|423.46|426.16|423.46|426.16|423.46|1
1738413730000|2025-02-01 12:42:10|426.15|423.45|425.96|423.26|426.15|423.45|425.95|423.25|8
1738413740000|2025-02-01 12:42:20|425.95|423.25|425.96|423.26|426|423.3|425.94|423.24|6
1738413750000|2025-02-01 12:42:30|425.95|423.25|425.92|423.22|425.95|423.25|425.92|423.22|4
1738413760000|2025-02-01 12:42:40|425.9|423.2|425.79|423.09|425.9|423.2|425.79|423.09|12
1738413770000|2025-02-01 12:42:50|425.8|423.1|425.87|423.17|425.87|423.17|425.79|423.09|3
1738413780000|2025-02-01 12:43:00|425.86|423.16|425.93|423.23|425.93|423.23|425.85|423.15|3
1738413790000|2025-02-01 12:43:10|425.94|423.24|425.94|423.24|425.94|423.24|425.94|423.24|1
1738413800000|2025-02-01 12:43:20|425.93|423.23|425.88|423.18|425.93|423.23|425.88|423.18|3
1738413810000|2025-02-01 12:43:30|425.87|423.17|425.82|423.12|425.88|423.18|425.82|423.12|10
1738413820000|2025-02-01 12:43:40|425.81|423.11|425.81|423.11|425.81|423.11|425.77|423.07|3
1738413830000|2025-02-01 12:43:50|425.82|423.12|425.85|423.15|425.85|423.15|425.82|423.12|2
1738413840000|2025-02-01 12:44:00|425.84|423.14|425.81|423.11|425.84|423.14|425.8|423.1|7
1738413850000|2025-02-01 12:44:10|425.87|423.17|425.88|423.18|425.88|423.18|425.86|423.16|4
1738413860000|2025-02-01 12:44:20|425.89|423.19|425.95|423.25|425.95|423.25|425.89|423.19|4
1738413870000|2025-02-01 12:44:30|425.98|423.28|426.01|423.31|426.01|423.31|425.95|423.25|3
1738413880000|2025-02-01 12:44:40|425.94|423.24|425.8|423.1|425.95|423.25|425.71|423.01|10
1738413890000|2025-02-01 12:44:50|425.79|423.09|425.75|423.05|425.79|423.09|425.75|423.05|4
1738413900000|2025-02-01 12:45:00|425.74|423.04|425.66|422.96|425.74|423.04|425.66|422.96|8
1738413910000|2025-02-01 12:45:10|425.65|422.95|425.58|422.88|425.65|422.95|425.54|422.84|10
1738413920000|2025-02-01 12:45:20|425.61|422.91|425.68|422.98|425.68|422.98|425.61|422.91|3
1738413930000|2025-02-01 12:45:30|425.67|422.97|425.77|423.07|425.78|423.08|425.67|422.97|5
1738413940000|2025-02-01 12:45:40|425.76|423.06|425.61|422.91|425.76|423.06|425.61|422.91|8
1738413950000|2025-02-01 12:45:50|425.6|422.9|425.7|423|425.7|423|425.59|422.89|6
1738413960000|2025-02-01 12:46:00|425.71|423.01|425.99|423.29|426|423.3|425.71|423.01|13
1738413970000|2025-02-01 12:46:10|425.96|423.26|425.89|423.19|425.96|423.26|425.89|423.19|11
1738413980000|2025-02-01 12:46:20|425.87|423.17|425.9|423.2|425.9|423.2|425.85|423.15|5
1738413990000|2025-02-01 12:46:30|425.89|423.19|425.87|423.17|425.89|423.19|425.82|423.12|12
1738414000000|2025-02-01 12:46:40|425.86|423.16|425.77|423.07|425.86|423.16|425.77|423.07|9
1738414010000|2025-02-01 12:46:50|425.78|423.08|425.82|423.12|425.83|423.13|425.73|423.03|13
1738414020000|2025-02-01 12:47:00|425.84|423.14|425.75|423.05|425.85|423.15|425.75|423.05|5
1738414030000|2025-02-01 12:47:10|425.73|423.03|425.6|422.9|425.73|423.03|425.6|422.9|8
1738414040000|2025-02-01 12:47:20|425.59|422.89|425.55|422.85|425.59|422.89|425.55|422.85|5
1738414050000|2025-02-01 12:47:30|425.54|422.84|425.73|423.03|425.77|423.07|425.54|422.84|11
1738414060000|2025-02-01 12:47:40|425.76|423.06|425.79|423.09|425.79|423.09|425.76|423.06|3
1738414070000|2025-02-01 12:47:50|425.83|423.13|425.74|423.04|426.07|423.37|425.74|423.04|15
1738414080000|2025-02-01 12:48:00|425.73|423.03|425.68|422.98|425.75|423.05|425.68|422.98|9
1738414090000|2025-02-01 12:48:10|425.71|423.01|425.79|423.09|425.79|423.09|425.71|423.01|6
1738414100000|2025-02-01 12:48:20|425.8|423.1|425.76|423.06|425.8|423.1|425.76|423.06|5
1738414110000|2025-02-01 12:48:30|425.8|423.1|425.78|423.08|425.8|423.1|425.78|423.08|3
1738414120000|2025-02-01 12:48:40|425.77|423.07|425.76|423.06|425.77|423.07|425.76|423.06|2
1738414130000|2025-02-01 12:48:50|425.8|423.1|425.73|423.03|425.8|423.1|425.72|423.02|4
1738414140000|2025-02-01 12:49:00|425.74|423.04|425.81|423.11|425.84|423.14|425.74|423.04|9
1738414150000|2025-02-01 12:49:10|425.75|423.05|425.62|422.92|425.75|423.05|425.62|422.92|11
1738414160000|2025-02-01 12:49:20|425.58|422.88|425.57|422.87|425.58|422.88|425.57|422.87|2
1738414170000|2025-02-01 12:49:30|425.56|422.86|425.51|422.81|425.56|422.86|425.51|422.81|4
1738414180000|2025-02-01 12:49:40|425.5|422.8|425.57|422.87|425.58|422.88|425.5|422.8|4
1738414190000|2025-02-01 12:49:50|425.56|422.86|425.6|422.9|425.61|422.91|425.5|422.8|8
1738414200000|2025-02-01 12:50:00|425.55|422.85|425.55|422.85|425.56|422.86|425.54|422.84|4
1738414210000|2025-02-01 12:50:10|425.56|422.86|425.62|422.92|425.62|422.92|425.56|422.86|5
1738414220000|2025-02-01 12:50:20|425.61|422.91|425.56|422.86|425.61|422.91|425.56|422.86|4
1738414230000|2025-02-01 12:50:30|425.58|422.88|425.71|423.01|425.73|423.03|425.58|422.88|7
1738414240000|2025-02-01 12:50:40|425.75|423.05|425.77|423.07|425.77|423.07|425.74|423.04|4
1738414250000|2025-02-01 12:50:50|425.78|423.08|425.78|423.08|425.84|423.14|425.78|423.08|9
1738414260000|2025-02-01 12:51:00|425.82|423.12|425.84|423.14|425.84|423.14|425.82|423.12|2
1738414270000|2025-02-01 12:51:10|425.86|423.16|425.93|423.23|425.93|423.23|425.86|423.16|4
1738414280000|2025-02-01 12:51:20|425.94|423.24|425.98|423.28|425.98|423.28|425.94|423.24|4
1738414290000|2025-02-01 12:51:30|425.97|423.27|425.95|423.25|425.97|423.27|425.94|423.24|7
1738414300000|2025-02-01 12:51:40|425.96|423.26|426.02|423.32|426.03|423.33|425.95|423.25|7
1738414310000|2025-02-01 12:51:50|426.03|423.33|426.04|423.34|426.05|423.35|426|423.3|7
1738414320000|2025-02-01 12:52:00|426.08|423.38|426.18|423.48|426.18|423.48|426.05|423.35|9
1738414330000|2025-02-01 12:52:10|426.19|423.49|425.8|423.1|426.22|423.52|425.73|423.03|16
1738414340000|2025-02-01 12:52:20|425.75|423.05|425.73|423.03|425.75|423.05|425.73|423.03|3
1738414350000|2025-02-01 12:52:30|425.74|423.04|425.94|423.24|425.97|423.27|425.74|423.04|11
1738414360000|2025-02-01 12:52:40|425.93|423.23|425.86|423.16|425.93|423.23|425.86|423.16|7
1738414370000|2025-02-01 12:52:50|425.82|423.12|425.81|423.11|425.86|423.16|425.78|423.08|9
1738414380000|2025-02-01 12:53:00|425.78|423.08|425.77|423.07|425.78|423.08|425.76|423.06|4
1738414390000|2025-02-01 12:53:10|425.78|423.08|425.76|423.06|425.78|423.08|425.74|423.04|4
1738414400000|2025-02-01 12:53:20|425.73|423.03|425.65|422.95|425.73|423.03|425.65|422.95|8
1738414410000|2025-02-01 12:53:30|425.63|422.93|425.53|422.83|425.63|422.93|425.52|422.82|11
1738414420000|2025-02-01 12:53:40|425.49|422.79|425.38|422.68|425.49|422.79|425.38|422.68|13
1738414430000|2025-02-01 12:53:50|425.37|422.67|425.31|422.61|425.37|422.67|425.26|422.56|16
1738414440000|2025-02-01 12:54:00|425.3|422.6|425.34|422.64|425.34|422.64|425.26|422.56|6
1738414450000|2025-02-01 12:54:10|425.3|422.6|425.29|422.59|425.31|422.61|425.28|422.58|7
1738414460000|2025-02-01 12:54:20|425.33|422.63|425.29|422.59|425.34|422.64|425.29|422.59|5
1738414470000|2025-02-01 12:54:30|425.28|422.58|425.25|422.55|425.28|422.58|425.25|422.55|4
1738414480000|2025-02-01 12:54:40|425.21|422.51|425.24|422.54|425.24|422.54|425.21|422.51|3
1738414490000|2025-02-01 12:54:50|425.23|422.53|425.21|422.51|425.23|422.53|425.21|422.51|3
1738414500000|2025-02-01 12:55:00|425.25|422.55|425.18|422.48|425.25|422.55|425.18|422.48|5
1738414510000|2025-02-01 12:55:10|425.17|422.47|425.09|422.39|425.17|422.47|425.09|422.39|12
1738414520000|2025-02-01 12:55:20|425.1|422.4|425.04|422.34|425.13|422.43|425.04|422.34|10
1738414530000|2025-02-01 12:55:30|425.03|422.33|424.92|422.22|425.03|422.33|424.9|422.2|12
1738414540000|2025-02-01 12:55:40|424.91|422.21|424.7|422|424.91|422.21|424.7|422|15
1738414550000|2025-02-01 12:55:50|424.69|421.99|424.66|421.96|424.71|422.01|424.65|421.95|7
1738414560000|2025-02-01 12:56:00|424.65|421.95|424.61|421.91|424.65|421.95|424.61|421.91|3
1738414570000|2025-02-01 12:56:10|424.62|421.92|424.65|421.95|424.66|421.96|424.61|421.91|9
1738414580000|2025-02-01 12:56:20|424.64|421.94|424.63|421.93|424.64|421.94|424.63|421.93|4
1738414590000|2025-02-01 12:56:30|424.62|421.92|424.52|421.82|424.62|421.92|424.52|421.82|7
1738414600000|2025-02-01 12:56:40|424.54|421.84|424.49|421.79|424.54|421.84|424.49|421.79|5
1738414610000|2025-02-01 12:56:50|424.48|421.78|424.51|421.81|424.51|421.81|424.48|421.78|2
1738414620000|2025-02-01 12:57:00|424.48|421.78|424.41|421.71|424.48|421.78|424.39|421.69|6
1738414630000|2025-02-01 12:57:10|424.4|421.7|424.38|421.68|424.42|421.72|424.33|421.63|10
1738414640000|2025-02-01 12:57:20|424.37|421.67|424.33|421.63|424.38|421.68|424.33|421.63|5
1738414650000|2025-02-01 12:57:30|424.34|421.64|424.3|421.6|424.34|421.64|424.28|421.58|6
1738414660000|2025-02-01 12:57:40|424.29|421.59|424.36|421.66|424.37|421.67|424.29|421.59|4
1738414670000|2025-02-01 12:57:50|424.32|421.62|424.32|421.62|424.33|421.63|424.31|421.61|4
1738414680000|2025-02-01 12:58:00|424.35|421.65|424.51|421.81|424.51|421.81|424.35|421.65|4
1738414690000|2025-02-01 12:58:10|424.52|421.82|424.63|421.93|424.65|421.95|424.52|421.82|9
1738414700000|2025-02-01 12:58:20|424.64|421.94|424.59|421.89|424.65|421.95|424.59|421.89|5
1738414710000|2025-02-01 12:58:30|424.58|421.88|424.56|421.86|424.58|421.88|424.56|421.86|3
1738414720000|2025-02-01 12:58:40|424.6|421.9|424.66|421.96|424.67|421.97|424.6|421.9|4
1738414730000|2025-02-01 12:58:50|424.63|421.93|424.59|421.89|424.63|421.93|424.59|421.89|5
1738414760000|2025-02-01 12:59:20|424.53|421.83|424.57|421.87|424.58|421.88|424.53|421.83|11
1738414770000|2025-02-01 12:59:30|424.56|421.86|424.75|422.05|424.75|422.05|424.56|421.86|8
1738414780000|2025-02-01 12:59:40|424.65|421.95|424.62|421.92|424.66|421.96|424.62|421.92|7
1738414790000|2025-02-01 12:59:50|424.65|421.95|424.64|421.94|424.65|421.95|424.64|421.94|2
1738414800000|2025-02-01 13:00:00|424.6|421.9|424.52|421.82|424.6|421.9|424.51|421.81|9
1738414810000|2025-02-01 13:00:10|424.55|421.85|424.52|421.82|424.58|421.88|424.52|421.82|11
1738414820000|2025-02-01 13:00:20|424.51|421.81|424.38|421.68|424.56|421.86|424.37|421.67|17
1738414830000|2025-02-01 13:00:30|424.37|421.67|424.16|421.46|424.37|421.67|424.15|421.45|14
1738414840000|2025-02-01 13:00:40|424.15|421.45|424.18|421.48|424.22|421.52|424.15|421.45|11
1738414850000|2025-02-01 13:00:50|424.26|421.56|424.29|421.59|424.3|421.6|424.26|421.56|7
1738414860000|2025-02-01 13:01:00|424.3|421.6|424.21|421.51|424.34|421.64|424.21|421.51|8
1738414870000|2025-02-01 13:01:10|424.16|421.46|424.32|421.62|424.36|421.66|424.16|421.46|15
1738414880000|2025-02-01 13:01:20|424.35|421.65|424.38|421.68|424.46|421.76|424.35|421.65|9
1738414890000|2025-02-01 13:01:30|424.37|421.67|424.32|421.62|424.37|421.67|424.32|421.62|10
1738414900000|2025-02-01 13:01:40|424.3|421.6|424.22|421.52|424.3|421.6|424.22|421.52|6
1738414910000|2025-02-01 13:01:50|424.21|421.51|424.14|421.44|424.22|421.52|424.09|421.39|6
1738414920000|2025-02-01 13:02:00|424.13|421.43|424.14|421.44|424.15|421.45|424.06|421.36|10
1738414930000|2025-02-01 13:02:10|424.13|421.43|424.13|421.43|424.13|421.43|424.13|421.43|1
1738414940000|2025-02-01 13:02:20|424.15|421.45|424.05|421.35|424.16|421.46|424.05|421.35|9
1738414950000|2025-02-01 13:02:30|424.04|421.34|424.04|421.34|424.05|421.35|424.04|421.34|3
1738414960000|2025-02-01 13:02:40|424.07|421.37|424.09|421.39|424.11|421.41|424.07|421.37|4
1738414970000|2025-02-01 13:02:50|424.06|421.36|424.05|421.35|424.06|421.36|424.03|421.33|3
1738414980000|2025-02-01 13:03:00|424.01|421.31|424.03|421.33|424.04|421.34|424.01|421.31|4
1738414990000|2025-02-01 13:03:10|424.04|421.34|424.08|421.38|424.08|421.38|424.03|421.33|5
1738415000000|2025-02-01 13:03:20|424.04|421.34|423.98|421.28|424.04|421.34|423.95|421.25|10
1738415010000|2025-02-01 13:03:30|423.97|421.27|424.04|421.34|424.04|421.34|423.97|421.27|5
1738415020000|2025-02-01 13:03:40|424.03|421.33|424.09|421.39|424.13|421.43|424.03|421.33|8
1738415030000|2025-02-01 13:03:50|424.08|421.38|423.99|421.29|424.08|421.38|423.99|421.29|6
1738415040000|2025-02-01 13:04:00|424|421.3|424.05|421.35|424.05|421.35|423.93|421.23|13
1738415050000|2025-02-01 13:04:10|424.03|421.33|424.1|421.4|424.1|421.4|424.03|421.33|9
1738415060000|2025-02-01 13:04:20|424.11|421.41|424.12|421.42|424.12|421.42|424.11|421.41|2
1738415070000|2025-02-01 13:04:30|424.13|421.43|424.25|421.55|424.25|421.55|424.13|421.43|5
1738415080000|2025-02-01 13:04:40|424.29|421.59|424.29|421.59|424.3|421.6|424.28|421.58|6
1738415090000|2025-02-01 13:04:50|424.28|421.58|424.29|421.59|424.29|421.59|424.25|421.55|5
1738415100000|2025-02-01 13:05:00|424.38|421.68|424.31|421.61|424.44|421.74|424.29|421.59|7
1738415110000|2025-02-01 13:05:10|424.32|421.62|424.5|421.8|424.5|421.8|424.32|421.62|13
1738415120000|2025-02-01 13:05:20|424.51|421.81|424.52|421.82|424.52|421.82|424.51|421.81|2
1738415130000|2025-02-01 13:05:30|424.51|421.81|424.89|422.19|424.89|422.19|424.51|421.81|13
1738415140000|2025-02-01 13:05:40|424.94|422.24|424.93|422.23|424.98|422.28|424.91|422.21|12
1738415150000|2025-02-01 13:05:50|424.94|422.24|424.75|422.05|424.97|422.27|424.75|422.05|14
1738415160000|2025-02-01 13:06:00|424.74|422.04|424.97|422.27|424.97|422.27|424.74|422.04|8
1738415170000|2025-02-01 13:06:10|424.98|422.28|424.91|422.21|424.98|422.28|424.91|422.21|6
1738415180000|2025-02-01 13:06:20|424.86|422.16|424.82|422.12|424.88|422.18|424.82|422.12|5
1738415190000|2025-02-01 13:06:30|424.83|422.13|424.86|422.16|424.86|422.16|424.83|422.13|4
1738415200000|2025-02-01 13:06:40|424.82|422.12|424.81|422.11|424.85|422.15|424.81|422.11|5
1738415210000|2025-02-01 13:06:50|424.82|422.12|424.92|422.22|424.92|422.22|424.82|422.12|4
1738415220000|2025-02-01 13:07:00|424.93|422.23|424.91|422.21|424.93|422.23|424.89|422.19|6
1738415230000|2025-02-01 13:07:10|424.94|422.24|424.9|422.2|424.94|422.24|424.86|422.16|6
1738415240000|2025-02-01 13:07:20|424.91|422.21|424.85|422.15|424.91|422.21|424.84|422.14|5
1738415250000|2025-02-01 13:07:30|424.84|422.14|424.8|422.1|424.84|422.14|424.77|422.07|5
1738415260000|2025-02-01 13:07:40|424.85|422.15|424.87|422.17|424.87|422.17|424.85|422.15|3
1738415270000|2025-02-01 13:07:50|424.83|422.13|424.89|422.19|424.89|422.19|424.83|422.13|6
1738415280000|2025-02-01 13:08:00|424.9|422.2|424.8|422.1|424.91|422.21|424.8|422.1|6
1738415290000|2025-02-01 13:08:10|424.81|422.11|424.86|422.16|424.86|422.16|424.81|422.11|6
1738415300000|2025-02-01 13:08:20|424.85|422.15|424.77|422.07|424.85|422.15|424.74|422.04|9
1738415310000|2025-02-01 13:08:30|424.76|422.06|424.71|422.01|424.76|422.06|424.71|422.01|3
1738415320000|2025-02-01 13:08:40|424.7|422|424.63|421.93|424.7|422|424.63|421.93|13
1738415330000|2025-02-01 13:08:50|424.64|421.94|424.65|421.95|424.66|421.96|424.64|421.94|24
1738415340000|2025-02-01 13:09:00|424.66|421.96|424.54|421.84|424.66|421.96|424.54|421.84|17
1738415350000|2025-02-01 13:09:10|424.56|421.86|424.48|421.78|424.56|421.86|424.48|421.78|5
1738415360000|2025-02-01 13:09:20|424.47|421.77|424.45|421.75|424.47|421.77|424.45|421.75|3
1738415370000|2025-02-01 13:09:30|424.44|421.74|424.43|421.73|424.44|421.74|424.43|421.73|2
1738415380000|2025-02-01 13:09:40|424.35|421.65|424.4|421.7|424.41|421.71|424.33|421.63|7
1738415390000|2025-02-01 13:09:50|424.42|421.72|424.27|421.57|424.48|421.78|424.27|421.57|14
1738415400000|2025-02-01 13:10:00|424.26|421.56|424.26|421.56|424.26|421.56|424.25|421.55|3
1738415410000|2025-02-01 13:10:10|424.25|421.55|424.22|421.52|424.25|421.55|424.22|421.52|3
1738415420000|2025-02-01 13:10:20|424.23|421.53|424.26|421.56|424.26|421.56|424.22|421.52|3
1738415430000|2025-02-01 13:10:30|424.25|421.55|424.19|421.49|424.25|421.55|424.17|421.47|10
1738415440000|2025-02-01 13:10:40|424.23|421.53|424.37|421.67|424.37|421.67|424.22|421.52|5
1738415450000|2025-02-01 13:10:50|424.36|421.66|424.37|421.67|424.38|421.68|424.36|421.66|4
1738415460000|2025-02-01 13:11:00|424.32|421.62|424.33|421.63|424.34|421.64|424.32|421.62|4
1738415470000|2025-02-01 13:11:10|424.32|421.62|424.32|421.62|424.32|421.62|424.32|421.62|1
1738415480000|2025-02-01 13:11:20|424.26|421.56|424.43|421.73|424.44|421.74|424.26|421.56|10
1738415490000|2025-02-01 13:11:30|424.42|421.72|424.45|421.75|424.45|421.75|424.41|421.71|3
1738415500000|2025-02-01 13:11:40|424.44|421.74|424.38|421.68|424.44|421.74|424.38|421.68|4
1738415510000|2025-02-01 13:11:50|424.37|421.67|424.33|421.63|424.37|421.67|424.33|421.63|3
1738415520000|2025-02-01 13:12:00|424.32|421.62|424.31|421.61|424.32|421.62|424.31|421.61|2
1738415540000|2025-02-01 13:12:20|424.26|421.56|424.26|421.56|424.26|421.56|424.26|421.56|1
1738415550000|2025-02-01 13:12:30|424.27|421.57|424.27|421.57|424.27|421.57|424.27|421.57|1
1738415560000|2025-02-01 13:12:40|424.28|421.58|424.26|421.56|424.28|421.58|424.26|421.56|3
1738415570000|2025-02-01 13:12:50|424.25|421.55|424.25|421.55|424.25|421.55|424.25|421.55|1
1738415580000|2025-02-01 13:13:00|424.21|421.51|424.21|421.51|424.22|421.52|424.21|421.51|3
1738415590000|2025-02-01 13:13:10|424.17|421.47|424.14|421.44|424.18|421.48|424.14|421.44|6
1738415600000|2025-02-01 13:13:20|424.13|421.43|424.11|421.41|424.13|421.43|424.11|421.41|3
1738415610000|2025-02-01 13:13:30|424.1|421.4|424.1|421.4|424.1|421.4|424.1|421.4|1
1738415620000|2025-02-01 13:13:40|424.09|421.39|424.01|421.31|424.09|421.39|424.01|421.31|8
1738415630000|2025-02-01 13:13:50|423.99|421.29|424.01|421.31|424.02|421.32|423.99|421.29|3
1738415640000|2025-02-01 13:14:00|424.08|421.38|424.14|421.44|424.16|421.46|424.08|421.38|4
1738415650000|2025-02-01 13:14:10|424.13|421.43|424.11|421.41|424.13|421.43|424.11|421.41|6
1738415660000|2025-02-01 13:14:20|424.07|421.37|424.05|421.35|424.07|421.37|424.05|421.35|3
1738415670000|2025-02-01 13:14:30|424.07|421.37|424.05|421.35|424.07|421.37|424.05|421.35|2
1738415690000|2025-02-01 13:14:50|424.08|421.38|424.11|421.41|424.15|421.45|424.08|421.38|9
1738415700000|2025-02-01 13:15:00|424.07|421.37|424.02|421.32|424.07|421.37|424.02|421.32|6
1738415710000|2025-02-01 13:15:10|424.01|421.31|423.96|421.26|424.01|421.31|423.96|421.26|3
1738415720000|2025-02-01 13:15:20|423.98|421.28|423.94|421.24|423.98|421.28|423.94|421.24|4
1738415730000|2025-02-01 13:15:30|423.9|421.2|423.86|421.16|423.9|421.2|423.86|421.16|5
1738415740000|2025-02-01 13:15:40|423.85|421.15|423.85|421.15|423.85|421.15|423.85|421.15|1
1738415750000|2025-02-01 13:15:50|423.82|421.12|423.84|421.14|423.84|421.14|423.82|421.12|4
1738415760000|2025-02-01 13:16:00|423.82|421.12|423.69|420.99|423.82|421.12|423.69|420.99|7
1738415770000|2025-02-01 13:16:10|423.72|421.02|423.72|421.02|423.82|421.12|423.71|421.01|10
1738415780000|2025-02-01 13:16:20|423.71|421.01|423.73|421.03|423.74|421.04|423.71|421.01|7
1738415790000|2025-02-01 13:16:30|423.72|421.02|423.72|421.02|423.73|421.03|423.72|421.02|3
1738415800000|2025-02-01 13:16:40|423.68|420.98|423.63|420.93|423.72|421.02|423.63|420.93|9
1738415810000|2025-02-01 13:16:50|423.62|420.92|423.47|420.77|423.62|420.92|423.46|420.76|11
1738415820000|2025-02-01 13:17:00|423.45|420.75|423.28|420.58|423.45|420.75|423.28|420.58|15
1738415830000|2025-02-01 13:17:10|423.26|420.56|423.34|420.64|423.38|420.68|423.25|420.55|11
1738415840000|2025-02-01 13:17:20|423.33|420.63|423.26|420.56|423.35|420.65|423.26|420.56|10
1738415850000|2025-02-01 13:17:30|423.25|420.55|423.16|420.46|423.25|420.55|423.14|420.44|8
1738415860000|2025-02-01 13:17:40|423.13|420.43|423.09|420.39|423.13|420.43|423.09|420.39|5
1738415880000|2025-02-01 13:18:00|423.12|420.42|423.29|420.59|423.3|420.6|423.12|420.42|10
1738415890000|2025-02-01 13:18:10|423.32|420.62|423.4|420.7|423.41|420.71|423.32|420.62|11
1738415900000|2025-02-01 13:18:20|423.44|420.74|423.44|420.74|423.47|420.77|423.44|420.74|6
1738415910000|2025-02-01 13:18:30|423.45|420.75|423.32|420.62|423.54|420.84|423.32|420.62|13
1738415920000|2025-02-01 13:18:40|423.31|420.61|423.27|420.57|423.32|420.62|423.27|420.57|7
1738415930000|2025-02-01 13:18:50|423.23|420.53|423.19|420.49|423.23|420.53|423.18|420.48|8
1738415940000|2025-02-01 13:19:00|423.15|420.45|423.08|420.38|423.18|420.48|423.08|420.38|12
1738415950000|2025-02-01 13:19:10|423.04|420.34|423.11|420.41|423.15|420.45|423.01|420.31|11
1738415960000|2025-02-01 13:19:20|423.13|420.43|423.16|420.46|423.16|420.46|423.12|420.42|4
1738415970000|2025-02-01 13:19:30|423.23|420.53|423.27|420.57|423.29|420.59|423.23|420.53|6
1738415980000|2025-02-01 13:19:40|423.24|420.54|423.19|420.49|423.24|420.54|423.19|420.49|4
1738415990000|2025-02-01 13:19:50|423.18|420.48|423.14|420.44|423.18|420.48|423.12|420.42|7
1738416000000|2025-02-01 13:20:00|423.13|420.43|423.05|420.35|423.13|420.43|423.05|420.35|6
1738416010000|2025-02-01 13:20:10|423.04|420.34|423.14|420.44|423.28|420.58|423.04|420.34|19
1738416020000|2025-02-01 13:20:20|423.11|420.41|423.11|420.41|423.14|420.44|423.1|420.4|8
1738416030000|2025-02-01 13:20:30|423.1|420.4|423.12|420.42|423.14|420.44|423.1|420.4|4
1738416040000|2025-02-01 13:20:40|423.11|420.41|423.06|420.36|423.11|420.41|423.06|420.36|6
1738416050000|2025-02-01 13:20:50|423.1|420.4|423.19|420.49|423.19|420.49|423.1|420.4|7
1738416060000|2025-02-01 13:21:00|423.2|420.5|423.15|420.45|423.23|420.53|423.15|420.45|7
1738416070000|2025-02-01 13:21:10|423.14|420.44|423.08|420.38|423.14|420.44|423.08|420.38|5
1738416080000|2025-02-01 13:21:20|423.07|420.37|423.03|420.33|423.07|420.37|423.03|420.33|5
1738416090000|2025-02-01 13:21:30|423.02|420.32|423.05|420.35|423.12|420.42|423.02|420.32|10
1738416100000|2025-02-01 13:21:40|423.04|420.34|423.12|420.42|423.12|420.42|423.02|420.32|5
1738416110000|2025-02-01 13:21:50|423.2|420.5|423.15|420.45|423.2|420.5|423.15|420.45|5
1738416120000|2025-02-01 13:22:00|423.17|420.47|423.18|420.48|423.18|420.48|423.17|420.47|2
1738416130000|2025-02-01 13:22:10|423.19|420.49|423.27|420.57|423.28|420.58|423.19|420.49|5
1738416140000|2025-02-01 13:22:20|423.23|420.53|423.22|420.52|423.23|420.53|423.22|420.52|2
1738416150000|2025-02-01 13:22:30|423.3|420.6|423.26|420.56|423.3|420.6|423.26|420.56|10
1738416160000|2025-02-01 13:22:40|423.25|420.55|423.21|420.51|423.25|420.55|423.21|420.51|5
1738416170000|2025-02-01 13:22:50|423.28|420.58|423.27|420.57|423.28|420.58|423.27|420.57|2
1738416180000|2025-02-01 13:23:00|423.26|420.56|423.22|420.52|423.26|420.56|423.22|420.52|3
1738416190000|2025-02-01 13:23:10|423.23|420.53|423.36|420.66|423.36|420.66|423.23|420.53|6
1738416200000|2025-02-01 13:23:20|423.35|420.65|423.3|420.6|423.35|420.65|423.3|420.6|3
1738416210000|2025-02-01 13:23:30|423.29|420.59|423.3|420.6|423.3|420.6|423.28|420.58|4
1738416220000|2025-02-01 13:23:40|423.29|420.59|423.3|420.6|423.32|420.62|423.24|420.54|9
1738416230000|2025-02-01 13:23:50|423.29|420.59|423.25|420.55|423.29|420.59|423.25|420.55|5
1738416240000|2025-02-01 13:24:00|423.26|420.56|423.2|420.5|423.26|420.56|423.19|420.49|6
1738416250000|2025-02-01 13:24:10|423.19|420.49|423.15|420.45|423.19|420.49|423.15|420.45|2
1738416260000|2025-02-01 13:24:20|423.16|420.46|423.16|420.46|423.16|420.46|423.16|420.46|1
1738416270000|2025-02-01 13:24:30|423.2|420.5|423.24|420.54|423.24|420.54|423.2|420.5|2
1738416280000|2025-02-01 13:24:40|423.25|420.55|423.31|420.61|423.33|420.63|423.24|420.54|7
1738416290000|2025-02-01 13:24:50|423.28|420.58|423.38|420.68|423.38|420.68|423.28|420.58|7
1738416300000|2025-02-01 13:25:00|423.39|420.69|423.49|420.79|423.5|420.8|423.39|420.69|10
1738416310000|2025-02-01 13:25:10|423.48|420.78|423.43|420.73|423.48|420.78|423.43|420.73|5
1738416320000|2025-02-01 13:25:20|423.42|420.72|423.42|420.72|423.42|420.72|423.42|420.72|1
1738416330000|2025-02-01 13:25:30|423.43|420.73|423.5|420.8|423.51|420.81|423.43|420.73|3
1738416340000|2025-02-01 13:25:40|423.49|420.79|423.42|420.72|423.49|420.79|423.42|420.72|8
1738416350000|2025-02-01 13:25:50|423.38|420.68|423.39|420.69|423.39|420.69|423.38|420.68|2
1738416360000|2025-02-01 13:26:00|423.45|420.75|423.37|420.67|423.52|420.82|423.34|420.64|8
1738416370000|2025-02-01 13:26:10|423.38|420.68|423.4|420.7|423.44|420.74|423.38|420.68|10
1738416380000|2025-02-01 13:26:20|423.36|420.66|423.35|420.65|423.36|420.66|423.34|420.64|6
1738416390000|2025-02-01 13:26:30|423.36|420.66|423.36|420.66|423.4|420.7|423.36|420.66|6
1738416400000|2025-02-01 13:26:40|423.31|420.61|423.23|420.53|423.31|420.61|423.22|420.52|9
1738416410000|2025-02-01 13:26:50|423.22|420.52|423.13|420.43|423.22|420.52|423.1|420.4|9
1738416420000|2025-02-01 13:27:00|423.09|420.39|423|420.3|423.09|420.39|422.96|420.26|12
1738416430000|2025-02-01 13:27:10|422.99|420.29|423.1|420.4|423.13|420.43|422.98|420.28|7
1738416440000|2025-02-01 13:27:20|423.13|420.43|423.17|420.47|423.18|420.48|423.13|420.43|5
1738416450000|2025-02-01 13:27:30|423.18|420.48|423.18|420.48|423.18|420.48|423.18|420.48|1
1738416460000|2025-02-01 13:27:40|423.25|420.55|423.19|420.49|423.26|420.56|423.19|420.49|6
1738416470000|2025-02-01 13:27:50|423.2|420.5|423.26|420.56|423.27|420.57|423.2|420.5|6
1738416480000|2025-02-01 13:28:00|423.27|420.57|423.32|420.62|423.32|420.62|423.27|420.57|7
1738416490000|2025-02-01 13:28:10|423.31|420.61|423.31|420.61|423.31|420.61|423.3|420.6|3
1738416500000|2025-02-01 13:28:20|423.28|420.58|423.28|420.58|423.28|420.58|423.28|420.58|1
1738416510000|2025-02-01 13:28:30|423.29|420.59|423.27|420.57|423.34|420.64|423.27|420.57|5
1738416520000|2025-02-01 13:28:40|423.28|420.58|423.29|420.59|423.29|420.59|423.28|420.58|2
1738416530000|2025-02-01 13:28:50|423.3|420.6|423.3|420.6|423.34|420.64|423.3|420.6|6
1738416540000|2025-02-01 13:29:00|423.29|420.59|423.19|420.49|423.29|420.59|423.19|420.49|4
1738416550000|2025-02-01 13:29:10|423.2|420.5|423.13|420.43|423.2|420.5|423.12|420.42|9
1738416560000|2025-02-01 13:29:20|423.12|420.42|423.13|420.43|423.14|420.44|423.09|420.39|7
1738416570000|2025-02-01 13:29:30|423.14|420.44|423.13|420.43|423.14|420.44|423.13|420.43|2
1738416590000|2025-02-01 13:29:50|423.2|420.5|423.26|420.56|423.26|420.56|423.2|420.5|4
1738416600000|2025-02-01 13:30:00|423.27|420.57|423.38|420.68|423.43|420.73|423.27|420.57|11
1738416610000|2025-02-01 13:30:10|423.37|420.67|423.28|420.58|423.37|420.67|423.28|420.58|9
1738416620000|2025-02-01 13:30:20|423.27|420.57|423.11|420.41|423.27|420.57|423.11|420.41|7
1738416630000|2025-02-01 13:30:30|423.1|420.4|423.03|420.33|423.1|420.4|423.03|420.33|6
1738416640000|2025-02-01 13:30:40|423.02|420.32|422.97|420.27|423.02|420.32|422.94|420.24|5
1738416650000|2025-02-01 13:30:50|422.94|420.24|422.79|420.09|422.98|420.28|422.79|420.09|10
1738416660000|2025-02-01 13:31:00|422.78|420.08|422.95|420.25|422.95|420.25|422.76|420.06|11
1738416670000|2025-02-01 13:31:10|422.97|420.27|422.94|420.24|423|420.3|422.94|420.24|7
1738416680000|2025-02-01 13:31:20|422.95|420.25|422.99|420.29|422.99|420.29|422.95|420.25|5
1738416690000|2025-02-01 13:31:30|423.02|420.32|423.08|420.38|423.1|420.4|423.02|420.32|10
1738416700000|2025-02-01 13:31:40|423.07|420.37|423.1|420.4|423.1|420.4|423|420.3|6
1738416710000|2025-02-01 13:31:50|423.09|420.39|423.08|420.38|423.1|420.4|423.08|420.38|4
1738416720000|2025-02-01 13:32:00|423.14|420.44|423.18|420.48|423.26|420.56|423.14|420.44|11
1738416730000|2025-02-01 13:32:10|423.15|420.45|423.02|420.32|423.15|420.45|423.02|420.32|10
1738416740000|2025-02-01 13:32:20|423.01|420.31|423.02|420.32|423.02|420.32|423.01|420.31|2
1738416750000|2025-02-01 13:32:30|423.01|420.31|422.96|420.26|423.02|420.32|422.96|420.26|9
1738416760000|2025-02-01 13:32:40|422.97|420.27|423.02|420.32|423.03|420.33|422.97|420.27|5
1738416770000|2025-02-01 13:32:50|423.01|420.31|422.94|420.24|423.01|420.31|422.89|420.19|9
1738416780000|2025-02-01 13:33:00|423|420.3|423.11|420.41|423.17|420.47|423|420.3|15
1738416790000|2025-02-01 13:33:10|423.1|420.4|423.03|420.33|423.1|420.4|422.96|420.26|11
1738416800000|2025-02-01 13:33:20|423.07|420.37|423.21|420.51|423.26|420.56|423.07|420.37|7
1738416810000|2025-02-01 13:33:30|423.22|420.52|423.39|420.69|423.39|420.69|423.22|420.52|9
1738416820000|2025-02-01 13:33:40|423.38|420.68|423.28|420.58|423.38|420.68|423.28|420.58|6
1738416830000|2025-02-01 13:33:50|423.27|420.57|423.19|420.49|423.27|420.57|423.19|420.49|11
1738416840000|2025-02-01 13:34:00|423.18|420.48|423.07|420.37|423.18|420.48|423.06|420.36|9
1738416850000|2025-02-01 13:34:10|423.06|420.36|422.97|420.27|423.07|420.37|422.97|420.27|8
1738416860000|2025-02-01 13:34:20|422.96|420.26|422.93|420.23|422.96|420.26|422.93|420.23|4
1738416870000|2025-02-01 13:34:30|422.92|420.22|422.89|420.19|422.92|420.22|422.89|420.19|4
1738416880000|2025-02-01 13:34:40|422.85|420.15|422.81|420.11|422.87|420.17|422.81|420.11|7
1738416890000|2025-02-01 13:34:50|422.82|420.12|422.93|420.23|422.93|420.23|422.82|420.12|3
1738416900000|2025-02-01 13:35:00|422.97|420.27|423.05|420.35|423.12|420.42|422.95|420.25|12
1738416910000|2025-02-01 13:35:10|423.06|420.36|423.04|420.34|423.06|420.36|423.01|420.31|6
1738416920000|2025-02-01 13:35:20|422.97|420.27|422.91|420.21|422.99|420.29|422.91|420.21|9
1738416930000|2025-02-01 13:35:30|422.9|420.2|422.83|420.13|422.9|420.2|422.83|420.13|5
1738416940000|2025-02-01 13:35:40|422.82|420.12|422.88|420.18|422.91|420.21|422.81|420.11|12
1738416950000|2025-02-01 13:35:50|422.87|420.17|422.85|420.15|422.94|420.24|422.85|420.15|7
1738416960000|2025-02-01 13:36:00|422.88|420.18|422.83|420.13|422.88|420.18|422.83|420.13|4
1738416970000|2025-02-01 13:36:10|422.84|420.14|422.83|420.13|422.87|420.17|422.83|420.13|5
1738416980000|2025-02-01 13:36:20|422.92|420.22|422.91|420.21|422.95|420.25|422.89|420.19|8
1738416990000|2025-02-01 13:36:30|422.9|420.2|422.72|420.02|422.9|420.2|422.72|420.02|16
1738417000000|2025-02-01 13:36:40|422.71|420.01|422.65|419.95|422.71|420.01|422.65|419.95|7
1738417010000|2025-02-01 13:36:50|422.64|419.94|422.69|419.99|422.73|420.03|422.64|419.94|4
1738417020000|2025-02-01 13:37:00|422.68|419.98|422.73|420.03|422.74|420.04|422.65|419.95|9
1738417030000|2025-02-01 13:37:10|422.75|420.05|422.73|420.03|422.82|420.12|422.72|420.02|10
1738417040000|2025-02-01 13:37:20|422.72|420.02|422.68|419.98|422.74|420.04|422.68|419.98|6
1738417050000|2025-02-01 13:37:30|422.72|420.02|422.8|420.1|422.83|420.13|422.71|420.01|9
1738417060000|2025-02-01 13:37:40|422.77|420.07|422.58|419.88|422.77|420.07|422.58|419.88|13
1738417070000|2025-02-01 13:37:50|422.61|419.91|422.61|419.91|422.61|419.91|422.61|419.91|1
1738417080000|2025-02-01 13:38:00|422.6|419.9|422.57|419.87|422.6|419.9|422.57|419.87|2
1738417090000|2025-02-01 13:38:10|422.59|419.89|422.55|419.85|422.59|419.89|422.55|419.85|4
1738417100000|2025-02-01 13:38:20|422.54|419.84|422.5|419.8|422.54|419.84|422.5|419.8|5
1738417110000|2025-02-01 13:38:30|422.49|419.79|422.49|419.79|422.49|419.79|422.49|419.79|1
1738417120000|2025-02-01 13:38:40|422.44|419.74|422.44|419.74|422.44|419.74|422.44|419.74|1
1738417130000|2025-02-01 13:38:50|422.45|419.75|422.47|419.77|422.54|419.84|422.45|419.75|6
1738417140000|2025-02-01 13:39:00|422.46|419.76|422.53|419.83|422.55|419.85|422.45|419.75|6
1738417150000|2025-02-01 13:39:10|422.57|419.87|422.76|420.06|422.76|420.06|422.57|419.87|6
1738417160000|2025-02-01 13:39:20|422.75|420.05|422.7|420|422.75|420.05|422.7|420|6
1738417170000|2025-02-01 13:39:30|422.69|419.99|422.87|420.17|422.87|420.17|422.68|419.98|6
1738417180000|2025-02-01 13:39:40|422.86|420.16|423|420.3|423|420.3|422.86|420.16|5
1738417190000|2025-02-01 13:39:50|423.05|420.35|422.98|420.28|423.05|420.35|422.97|420.27|8
1738417200000|2025-02-01 13:40:00|422.96|420.26|422.92|420.22|422.96|420.26|422.92|420.22|6
1738417210000|2025-02-01 13:40:10|422.89|420.19|422.81|420.11|422.89|420.19|422.81|420.11|6
1738417220000|2025-02-01 13:40:20|422.8|420.1|422.77|420.07|422.8|420.1|422.77|420.07|6
1738417230000|2025-02-01 13:40:30|422.76|420.06|422.71|420.01|422.76|420.06|422.71|420.01|6
1738417240000|2025-02-01 13:40:40|422.7|420|422.7|420|422.7|420|422.7|420|1
1738417250000|2025-02-01 13:40:50|422.69|419.99|422.63|419.93|422.69|419.99|422.63|419.93|6
1738417260000|2025-02-01 13:41:00|422.64|419.94|422.74|420.04|422.74|420.04|422.59|419.89|13
1738417270000|2025-02-01 13:41:10|422.73|420.03|422.62|419.92|422.73|420.03|422.62|419.92|14
1738417280000|2025-02-01 13:41:20|422.57|419.87|422.51|419.81|422.61|419.91|422.51|419.81|7
1738417290000|2025-02-01 13:41:30|422.47|419.77|422.48|419.78|422.49|419.79|422.46|419.76|6
1738417300000|2025-02-01 13:41:40|422.46|419.76|422.4|419.7|422.46|419.76|422.39|419.69|9
1738417310000|2025-02-01 13:41:50|422.41|419.71|422.52|419.82|422.56|419.86|422.41|419.71|8
1738417320000|2025-02-01 13:42:00|422.54|419.84|422.64|419.94|422.64|419.94|422.54|419.84|8
1738417330000|2025-02-01 13:42:10|422.71|420.01|422.85|420.15|422.89|420.19|422.71|420.01|14
1738417340000|2025-02-01 13:42:20|422.83|420.13|422.71|420.01|422.83|420.13|422.71|420.01|7
1738417350000|2025-02-01 13:42:30|422.7|420|422.67|419.97|422.7|420|422.67|419.97|4
1738417360000|2025-02-01 13:42:40|422.66|419.96|422.7|420|422.7|420|422.65|419.95|4
1738417370000|2025-02-01 13:42:50|422.71|420.01|422.75|420.05|422.78|420.08|422.71|420.01|5
1738417380000|2025-02-01 13:43:00|422.74|420.04|422.56|419.86|422.74|420.04|422.56|419.86|9
1738417390000|2025-02-01 13:43:10|422.55|419.85|422.69|419.99|422.69|419.99|422.54|419.84|5
1738417400000|2025-02-01 13:43:20|422.7|420|422.67|419.97|422.7|420|422.67|419.97|2
1738417410000|2025-02-01 13:43:30|422.66|419.96|422.59|419.89|422.66|419.96|422.59|419.89|6
1738417420000|2025-02-01 13:43:40|422.58|419.88|422.53|419.83|422.58|419.88|422.53|419.83|7
1738417430000|2025-02-01 13:43:50|422.49|419.79|422.44|419.74|422.49|419.79|422.44|419.74|9
1738417440000|2025-02-01 13:44:00|422.43|419.73|422.37|419.67|422.43|419.73|422.37|419.67|6
1738417450000|2025-02-01 13:44:10|422.35|419.65|422.43|419.73|422.43|419.73|422.34|419.64|7
1738417460000|2025-02-01 13:44:20|422.39|419.69|422.33|419.63|422.39|419.69|422.33|419.63|5
1738417470000|2025-02-01 13:44:30|422.32|419.62|422.29|419.59|422.33|419.63|422.29|419.59|5
1738417480000|2025-02-01 13:44:40|422.25|419.55|422.21|419.51|422.28|419.58|422.21|419.51|14
1738417490000|2025-02-01 13:44:50|422.2|419.5|422.12|419.42|422.2|419.5|422.12|419.42|8
1738417500000|2025-02-01 13:45:00|422.13|419.43|421.94|419.24|422.13|419.43|421.94|419.24|13
1738417510000|2025-02-01 13:45:10|421.9|419.2|421.72|419.02|421.9|419.2|421.72|419.02|16
1738417520000|2025-02-01 13:45:20|421.71|419.01|421.63|418.93|421.71|419.01|421.54|418.84|26
1738417530000|2025-02-01 13:45:30|421.62|418.92|421.64|418.94|421.64|418.94|421.57|418.87|15
1738417540000|2025-02-01 13:45:40|421.63|418.93|421.51|418.81|421.63|418.93|421.51|418.81|7
1738417550000|2025-02-01 13:45:50|421.54|418.84|421.49|418.79|421.59|418.89|421.47|418.77|17
1738417560000|2025-02-01 13:46:00|421.38|418.68|421.49|418.79|421.53|418.83|421.38|418.68|11
1738417570000|2025-02-01 13:46:10|421.48|418.78|421.36|418.66|421.55|418.85|421.3|418.6|17
1738417580000|2025-02-01 13:46:20|421.35|418.65|421.25|418.55|421.35|418.65|421.24|418.54|16
1738417590000|2025-02-01 13:46:30|421.24|418.54|421.23|418.53|421.28|418.58|421.23|418.53|8
1738417600000|2025-02-01 13:46:40|421.2|418.5|421.23|418.53|421.23|418.53|421.17|418.47|6
1738417610000|2025-02-01 13:46:50|421.24|418.54|421.38|418.68|421.43|418.73|421.24|418.54|12
1738417620000|2025-02-01 13:47:00|421.37|418.67|421.46|418.76|421.46|418.76|421.32|418.62|10
1738417630000|2025-02-01 13:47:10|421.45|418.75|421.45|418.75|421.46|418.76|421.37|418.67|12
1738417640000|2025-02-01 13:47:20|421.49|418.79|421.72|419.02|421.72|419.02|421.49|418.79|7
1738417650000|2025-02-01 13:47:30|421.71|419.01|421.75|419.05|421.75|419.05|421.68|418.98|5
1738417660000|2025-02-01 13:47:40|421.7|419|421.71|419.01|421.72|419.02|421.7|419|6
1738417670000|2025-02-01 13:47:50|421.67|418.97|421.74|419.04|421.74|419.04|421.67|418.97|5
1738417680000|2025-02-01 13:48:00|421.7|419|421.58|418.88|421.7|419|421.58|418.88|8
1738417690000|2025-02-01 13:48:10|421.57|418.87|421.63|418.93|421.63|418.93|421.56|418.86|5
1738417700000|2025-02-01 13:48:20|421.62|418.92|421.45|418.75|421.66|418.96|421.45|418.75|12
1738417710000|2025-02-01 13:48:30|421.42|418.72|421.3|418.6|421.42|418.72|421.3|418.6|14
1738417720000|2025-02-01 13:48:40|421.29|418.59|421.31|418.61|421.38|418.68|421.28|418.58|8
1738417730000|2025-02-01 13:48:50|421.27|418.57|421.33|418.63|421.33|418.63|421.25|418.55|5
1738417740000|2025-02-01 13:49:00|421.31|418.61|421.28|418.58|421.31|418.61|421.18|418.48|10
1738417750000|2025-02-01 13:49:10|421.31|418.61|421.28|418.58|421.32|418.62|421.28|418.58|6
1738417760000|2025-02-01 13:49:20|421.32|418.62|421.63|418.93|421.63|418.93|421.32|418.62|11
1738417770000|2025-02-01 13:49:30|421.64|418.94|421.55|418.85|421.64|418.94|421.55|418.85|8
1738417780000|2025-02-01 13:49:40|421.54|418.84|421.39|418.69|421.54|418.84|421.39|418.69|8
1738417790000|2025-02-01 13:49:50|421.38|418.68|421.36|418.66|421.39|418.69|421.36|418.66|6
1738417800000|2025-02-01 13:50:00|421.35|418.65|421.25|418.55|421.35|418.65|421.25|418.55|7
1738417810000|2025-02-01 13:50:10|421.24|418.54|421.27|418.57|421.33|418.63|421.24|418.54|10
1738417820000|2025-02-01 13:50:20|421.26|418.56|421.37|418.67|421.37|418.67|421.24|418.54|6
1738417830000|2025-02-01 13:50:30|421.38|418.68|421.49|418.79|421.52|418.82|421.38|418.68|9
1738417840000|2025-02-01 13:50:40|421.46|418.76|421.23|418.53|421.46|418.76|421.23|418.53|14
1738417850000|2025-02-01 13:50:50|421.22|418.52|421.1|418.4|421.22|418.52|421.08|418.38|11
1738417860000|2025-02-01 13:51:00|421.09|418.39|421.02|418.32|421.13|418.43|421.02|418.32|8
1738417870000|2025-02-01 13:51:10|421.01|418.31|420.85|418.15|421.01|418.31|420.85|418.15|17
1738417880000|2025-02-01 13:51:20|420.81|418.11|420.68|417.98|420.81|418.11|420.68|417.98|14
1738417890000|2025-02-01 13:51:30|420.67|417.97|420.61|417.91|420.67|417.97|420.53|417.83|11
1738417900000|2025-02-01 13:51:40|420.66|417.96|420.68|417.98|420.74|418.04|420.64|417.94|8
1738417910000|2025-02-01 13:51:50|420.67|417.97|420.7|418|420.72|418.02|420.63|417.93|12
1738417920000|2025-02-01 13:52:00|420.69|417.99|420.79|418.09|420.8|418.1|420.63|417.93|7
1738417930000|2025-02-01 13:52:10|420.8|418.1|420.93|418.23|420.93|418.23|420.8|418.1|5
1738417940000|2025-02-01 13:52:20|420.96|418.26|420.7|418|421.01|418.31|420.7|418|13
1738417950000|2025-02-01 13:52:30|420.74|418.04|420.81|418.11|420.81|418.11|420.72|418.02|5
1738417960000|2025-02-01 13:52:40|420.8|418.1|420.67|417.97|420.8|418.1|420.64|417.94|11
1738417970000|2025-02-01 13:52:50|420.7|418|420.78|418.08|420.78|418.08|420.7|418|8
1738417980000|2025-02-01 13:53:00|420.77|418.07|421.26|418.56|421.32|418.62|420.77|418.07|18
1738417990000|2025-02-01 13:53:10|421.29|418.59|421.17|418.47|421.35|418.65|421.06|418.36|14
1738418000000|2025-02-01 13:53:20|421.14|418.44|420.85|418.15|421.14|418.44|420.85|418.15|14
1738418010000|2025-02-01 13:53:30|420.8|418.1|420.81|418.11|420.82|418.12|420.74|418.04|13
1738418020000|2025-02-01 13:53:40|420.8|418.1|420.75|418.05|420.85|418.15|420.75|418.05|13
1738418030000|2025-02-01 13:53:50|420.74|418.04|420.75|418.05|420.76|418.06|420.68|417.98|14
1738418040000|2025-02-01 13:54:00|420.73|418.03|420.86|418.16|420.9|418.2|420.73|418.03|16
1738418050000|2025-02-01 13:54:10|420.87|418.17|420.69|417.99|420.87|418.17|420.63|417.93|14
1738418060000|2025-02-01 13:54:20|420.68|417.98|420.69|417.99|420.7|418|420.67|417.97|9
1738418070000|2025-02-01 13:54:30|420.68|417.98|420.66|417.96|420.68|417.98|420.62|417.92|7
1738418080000|2025-02-01 13:54:40|420.67|417.97|420.73|418.03|420.73|418.03|420.65|417.95|5
1738418090000|2025-02-01 13:54:50|420.74|418.04|420.72|418.02|420.74|418.04|420.68|417.98|10
1738418100000|2025-02-01 13:55:00|420.66|417.96|420.55|417.85|420.7|418|420.55|417.85|14
1738418110000|2025-02-01 13:55:10|420.58|417.88|420.78|418.08|420.8|418.1|420.58|417.88|12
1738418120000|2025-02-01 13:55:20|420.77|418.07|420.64|417.94|420.77|418.07|420.62|417.92|10
1738418130000|2025-02-01 13:55:30|420.63|417.93|420.64|417.94|420.65|417.95|420.6|417.9|16
1738418140000|2025-02-01 13:55:40|420.67|417.97|420.56|417.86|420.68|417.98|420.56|417.86|20
1738418150000|2025-02-01 13:55:50|420.58|417.88|420.39|417.69|420.58|417.88|420.35|417.65|16
1738418160000|2025-02-01 13:56:00|420.38|417.68|420.34|417.64|420.4|417.7|420.29|417.59|10
1738418170000|2025-02-01 13:56:10|420.31|417.61|420.21|417.51|420.32|417.62|420.03|417.33|14
1738418180000|2025-02-01 13:56:20|420.24|417.54|420.02|417.32|420.28|417.58|420.02|417.32|13
1738418190000|2025-02-01 13:56:30|420.11|417.41|420.01|417.31|420.12|417.42|420|417.3|13
1738418200000|2025-02-01 13:56:40|420.03|417.33|420|417.3|420.12|417.42|420|417.3|13
1738418210000|2025-02-01 13:56:50|419.98|417.28|420.01|417.31|420.04|417.34|419.91|417.21|18
1738418220000|2025-02-01 13:57:00|419.97|417.27|419.96|417.26|419.97|417.27|419.88|417.18|12
1738418230000|2025-02-01 13:57:10|419.98|417.28|420.18|417.48|420.19|417.49|419.98|417.28|14
1738418240000|2025-02-01 13:57:20|420.17|417.47|420.16|417.46|420.17|417.47|420.12|417.42|5
1738418250000|2025-02-01 13:57:30|420.15|417.45|419.91|417.21|420.17|417.47|419.88|417.18|15
1738418260000|2025-02-01 13:57:40|419.9|417.2|419.97|417.27|419.97|417.27|419.9|417.2|10
1738418270000|2025-02-01 13:57:50|419.95|417.25|419.94|417.24|419.96|417.26|419.83|417.13|7
1738418280000|2025-02-01 13:58:00|419.96|417.26|419.95|417.25|419.97|417.27|419.95|417.25|5
1738418290000|2025-02-01 13:58:10|419.91|417.21|420.04|417.34|420.04|417.34|419.89|417.19|15
1738418310000|2025-02-01 13:58:30|420.01|417.31|420.06|417.36|420.06|417.36|419.9|417.2|16
1738418320000|2025-02-01 13:58:40|420.04|417.34|419.89|417.19|420.04|417.34|419.85|417.15|13
1738418330000|2025-02-01 13:58:50|419.83|417.13|419.73|417.03|419.87|417.17|419.73|417.03|17
1738418340000|2025-02-01 13:59:00|419.75|417.05|419.89|417.19|419.92|417.22|419.75|417.05|9
1738418350000|2025-02-01 13:59:10|419.88|417.18|419.91|417.21|419.92|417.22|419.86|417.16|22
1738418360000|2025-02-01 13:59:20|419.93|417.23|420.08|417.38|420.09|417.39|419.93|417.23|11
1738418370000|2025-02-01 13:59:30|420.03|417.33|420.05|417.35|420.05|417.35|419.89|417.19|15
1738418380000|2025-02-01 13:59:40|420.04|417.34|420.44|417.74|420.52|417.82|420.04|417.34|18
1738418390000|2025-02-01 13:59:50|420.43|417.73|420.56|417.86|420.63|417.93|420.42|417.72|10
1738418400000|2025-02-01 14:00:00|420.57|417.87|420.62|417.92|420.62|417.92|420.57|417.87|9
1738418410000|2025-02-01 14:00:10|420.61|417.91|421.04|418.34|421.07|418.37|420.55|417.85|18
1738418420000|2025-02-01 14:00:20|421.17|418.47|421.56|418.86|421.68|418.98|421.17|418.47|25
1738418430000|2025-02-01 14:00:30|421.51|418.81|421.2|418.5|421.53|418.83|421.13|418.43|16
1738418440000|2025-02-01 14:00:40|421.28|418.58|421.8|419.1|421.8|419.1|421.25|418.55|18
1738418450000|2025-02-01 14:00:50|421.91|419.21|421.99|419.29|422.55|419.85|421.91|419.21|19
1738418460000|2025-02-01 14:01:00|421.94|419.24|421.85|419.15|421.94|419.24|421.78|419.08|11
1738418470000|2025-02-01 14:01:10|421.86|419.16|421.85|419.15|421.86|419.16|421.85|419.15|2
1738418480000|2025-02-01 14:01:20|421.84|419.14|422.1|419.4|422.1|419.4|421.84|419.14|16
1738418490000|2025-02-01 14:01:30|422.09|419.39|422.38|419.68|422.43|419.73|422.08|419.38|18
1738418500000|2025-02-01 14:01:40|422.34|419.64|422.16|419.46|422.35|419.65|422.12|419.42|12
1738418510000|2025-02-01 14:01:50|422.17|419.47|422.06|419.36|422.17|419.47|421.95|419.25|14
1738418520000|2025-02-01 14:02:00|422.09|419.39|422.39|419.69|422.39|419.69|422.06|419.36|10
1738418530000|2025-02-01 14:02:10|422.38|419.68|422.36|419.66|422.41|419.71|422.33|419.63|18
1738418540000|2025-02-01 14:02:20|422.37|419.67|422.49|419.79|422.54|419.84|422.37|419.67|7
1738418550000|2025-02-01 14:02:30|422.5|419.8|422.49|419.79|422.52|419.82|422.48|419.78|5
1738418560000|2025-02-01 14:02:40|422.51|419.81|422.13|419.43|422.51|419.81|422.13|419.43|12
1738418570000|2025-02-01 14:02:50|422.12|419.42|421.97|419.27|422.12|419.42|421.97|419.27|13
1738418580000|2025-02-01 14:03:00|421.96|419.26|422.12|419.42|422.12|419.42|421.71|419.01|13
1738418590000|2025-02-01 14:03:10|422.09|419.39|421.97|419.27|422.21|419.51|421.96|419.26|20
1738418600000|2025-02-01 14:03:20|421.98|419.28|421.9|419.2|421.99|419.29|421.79|419.09|17
1738418610000|2025-02-01 14:03:30|421.86|419.16|421.94|419.24|421.94|419.24|421.84|419.14|10
1738418620000|2025-02-01 14:03:40|421.93|419.23|421.71|419.01|421.95|419.25|421.7|419|12
1738418630000|2025-02-01 14:03:50|421.72|419.02|421.14|418.44|421.72|419.02|421.1|418.4|10
1738418640000|2025-02-01 14:04:00|421.18|418.48|421.72|419.02|421.72|419.02|421.18|418.48|20
1738418650000|2025-02-01 14:04:10|421.73|419.03|422.06|419.36|422.06|419.36|421.72|419.02|21
1738418660000|2025-02-01 14:04:20|422.05|419.35|421.98|419.28|422.05|419.35|421.97|419.27|9
1738418670000|2025-02-01 14:04:30|421.99|419.29|421.98|419.28|421.99|419.29|421.97|419.27|7
1738418680000|2025-02-01 14:04:40|422|419.3|422.01|419.31|422.05|419.35|421.96|419.26|7
1738418690000|2025-02-01 14:04:50|422.06|419.36|422.1|419.4|422.1|419.4|422.02|419.32|7
1738418700000|2025-02-01 14:05:00|422.13|419.43|421.91|419.21|422.21|419.51|421.91|419.21|15
1738418710000|2025-02-01 14:05:10|421.9|419.2|421.74|419.04|421.91|419.21|421.7|419|13
1738418720000|2025-02-01 14:05:20|421.73|419.03|421.59|418.89|421.73|419.03|421.58|418.88|12
1738418730000|2025-02-01 14:05:30|421.58|418.88|421.49|418.79|421.58|418.88|421.49|418.79|7
1738418740000|2025-02-01 14:05:40|421.48|418.78|421.67|418.97|421.67|418.97|421.48|418.78|13
1738418750000|2025-02-01 14:05:50|421.65|418.95|421.75|419.05|421.76|419.06|421.63|418.93|8
1738418760000|2025-02-01 14:06:00|421.69|418.99|421.65|418.95|421.73|419.03|421.63|418.93|17
1738418770000|2025-02-01 14:06:10|421.63|418.93|421.65|418.95|421.66|418.96|421.62|418.92|7
1738418780000|2025-02-01 14:06:20|421.73|419.03|422.08|419.38|422.08|419.38|421.7|419|15
1738418790000|2025-02-01 14:06:30|422.07|419.37|421.83|419.13|422.08|419.38|421.83|419.13|17
1738418800000|2025-02-01 14:06:40|421.86|419.16|421.76|419.06|421.86|419.16|421.76|419.06|3
1738418810000|2025-02-01 14:06:50|421.78|419.08|421.78|419.08|421.8|419.1|421.57|418.87|10
1738418820000|2025-02-01 14:07:00|421.81|419.11|421.83|419.13|421.83|419.13|421.79|419.09|7
1738418830000|2025-02-01 14:07:10|421.8|419.1|421.81|419.11|421.83|419.13|421.79|419.09|10
1738418840000|2025-02-01 14:07:20|421.79|419.09|421.97|419.27|421.98|419.28|421.79|419.09|10
1738418850000|2025-02-01 14:07:30|422|419.3|421.95|419.25|422|419.3|421.95|419.25|4
1738418860000|2025-02-01 14:07:40|421.96|419.26|421.97|419.27|422.01|419.31|421.93|419.23|17
1738418870000|2025-02-01 14:07:50|421.92|419.22|421.97|419.27|421.97|419.27|421.85|419.15|18
1738418880000|2025-02-01 14:08:00|422.02|419.32|422.09|419.39|422.1|419.4|422.02|419.32|8
1738418890000|2025-02-01 14:08:10|422.1|419.4|422.11|419.41|422.15|419.45|422.05|419.35|12
1738418900000|2025-02-01 14:08:20|422.12|419.42|421.92|419.22|422.12|419.42|421.92|419.22|14
1738418910000|2025-02-01 14:08:30|421.91|419.21|421.91|419.21|421.91|419.21|421.9|419.2|3
1738418920000|2025-02-01 14:08:40|421.88|419.18|421.89|419.19|421.93|419.23|421.88|419.18|15
1738418930000|2025-02-01 14:08:50|421.99|419.29|422.02|419.32|422.03|419.33|421.99|419.29|3
1738418940000|2025-02-01 14:09:00|422|419.3|421.95|419.25|422.01|419.31|421.95|419.25|10
1738418950000|2025-02-01 14:09:10|421.97|419.27|421.95|419.25|421.99|419.29|421.94|419.24|14
1738418960000|2025-02-01 14:09:20|421.96|419.26|421.84|419.14|421.96|419.26|421.84|419.14|16
1738418970000|2025-02-01 14:09:30|421.83|419.13|421.81|419.11|421.84|419.14|421.75|419.05|6
1738418980000|2025-02-01 14:09:40|421.82|419.12|421.75|419.05|421.82|419.12|421.73|419.03|9
1738418990000|2025-02-01 14:09:50|421.73|419.03|421.74|419.04|421.83|419.13|421.73|419.03|11
1738419000000|2025-02-01 14:10:00|421.78|419.08|421.86|419.16|421.96|419.26|421.78|419.08|10
1738419010000|2025-02-01 14:10:10|421.83|419.13|421.73|419.03|421.9|419.2|421.73|419.03|14
1738419020000|2025-02-01 14:10:20|421.76|419.06|421.64|418.94|421.76|419.06|421.64|418.94|6
1738419030000|2025-02-01 14:10:30|421.63|418.93|421.67|418.97|421.68|418.98|421.63|418.93|15
1738419040000|2025-02-01 14:10:40|421.7|419|421.73|419.03|421.77|419.07|421.7|419|10
1738419050000|2025-02-01 14:10:50|421.74|419.04|421.88|419.18|421.92|419.22|421.73|419.03|14
1738419060000|2025-02-01 14:11:00|421.86|419.16|421.67|418.97|421.86|419.16|421.64|418.94|14
1738419070000|2025-02-01 14:11:10|421.7|419|421.64|418.94|421.85|419.15|421.62|418.92|14
1738419080000|2025-02-01 14:11:20|421.65|418.95|421.66|418.96|421.66|418.96|421.65|418.95|2
1738419090000|2025-02-01 14:11:30|421.65|418.95|421.34|418.64|421.66|418.96|421.34|418.64|16
1738419100000|2025-02-01 14:11:40|421.33|418.63|421.37|418.67|421.41|418.71|421.33|418.63|12
1738419110000|2025-02-01 14:11:50|421.36|418.66|421.36|418.66|421.38|418.68|421.3|418.6|12
1738419120000|2025-02-01 14:12:00|421.35|418.65|421.31|418.61|421.35|418.65|421.29|418.59|8
1738419130000|2025-02-01 14:12:10|421.33|418.63|421.32|418.62|421.33|418.63|421.21|418.51|16
1738419140000|2025-02-01 14:12:20|421.35|418.65|421.39|418.69|421.4|418.7|421.29|418.59|9
1738419150000|2025-02-01 14:12:30|421.4|418.7|421.44|418.74|421.49|418.79|421.39|418.69|10
1738419160000|2025-02-01 14:12:40|421.45|418.75|421.43|418.73|421.45|418.75|421.43|418.73|5
1738419170000|2025-02-01 14:12:50|421.45|418.75|421.34|418.64|421.45|418.75|421.34|418.64|16
1738419180000|2025-02-01 14:13:00|421.25|418.55|421.25|418.55|421.25|418.55|421.15|418.45|10
1738419190000|2025-02-01 14:13:10|421.24|418.54|421.47|418.77|421.51|418.81|421.24|418.54|15
1738419200000|2025-02-01 14:13:20|421.46|418.76|421.49|418.79|421.49|418.79|421.45|418.75|5
1738419210000|2025-02-01 14:13:30|421.47|418.77|421.48|418.78|421.49|418.79|421.45|418.75|11
1738419220000|2025-02-01 14:13:40|421.47|418.77|421.4|418.7|421.48|418.78|421.4|418.7|11
1738419230000|2025-02-01 14:13:50|421.43|418.73|421.35|418.65|421.44|418.74|421.35|418.65|15
1738419240000|2025-02-01 14:14:00|421.34|418.64|421.31|418.61|421.36|418.66|421.3|418.6|9
1738419250000|2025-02-01 14:14:10|421.27|418.57|421.27|418.57|421.3|418.6|421.27|418.57|3
1738419260000|2025-02-01 14:14:20|421.28|418.58|421.25|418.55|421.28|418.58|421.25|418.55|10
1738419270000|2025-02-01 14:14:30|421.23|418.53|421.2|418.5|421.27|418.57|421.16|418.46|17
1738419280000|2025-02-01 14:14:40|421.17|418.47|421.26|418.56|421.26|418.56|421.12|418.42|8
1738419290000|2025-02-01 14:14:50|421.27|418.57|421.43|418.73|421.47|418.77|421.22|418.52|10
1738419300000|2025-02-01 14:15:00|421.42|418.72|421.26|418.56|421.47|418.77|421.25|418.55|12
1738419310000|2025-02-01 14:15:10|421.25|418.55|421.25|418.55|421.29|418.59|421.24|418.54|9
1738419320000|2025-02-01 14:15:20|421.24|418.54|421.25|418.55|421.26|418.56|421.2|418.5|14
1738419330000|2025-02-01 14:15:30|421.24|418.54|421.22|418.52|421.24|418.54|421.22|418.52|3
1738419340000|2025-02-01 14:15:40|421.14|418.44|421.15|418.45|421.22|418.52|421.02|418.32|16
1738419350000|2025-02-01 14:15:50|421.13|418.43|421.06|418.36|421.17|418.47|420.97|418.27|20
1738419360000|2025-02-01 14:16:00|421.03|418.33|420.84|418.14|421.03|418.33|420.83|418.13|23
1738419370000|2025-02-01 14:16:10|420.83|418.13|420.92|418.22|420.93|418.23|420.81|418.11|12
1738419380000|2025-02-01 14:16:20|420.93|418.23|420.76|418.06|420.93|418.23|420.72|418.02|14
1738419390000|2025-02-01 14:16:30|420.78|418.08|420.86|418.16|420.87|418.17|420.78|418.08|13
1738419400000|2025-02-01 14:16:40|420.85|418.15|420.83|418.13|420.89|418.19|420.83|418.13|15
1738419410000|2025-02-01 14:16:50|420.86|418.16|420.77|418.07|420.86|418.16|420.66|417.96|17
1738419420000|2025-02-01 14:17:00|420.76|418.06|420.72|418.02|420.8|418.1|420.71|418.01|7
1738419430000|2025-02-01 14:17:10|420.71|418.01|420.73|418.03|420.76|418.06|420.68|417.98|11
1738419440000|2025-02-01 14:17:20|420.69|417.99|420.46|417.76|420.7|418|420.37|417.67|12
1738419450000|2025-02-01 14:17:30|420.47|417.77|420.54|417.84|420.54|417.84|420.47|417.77|6
1738419460000|2025-02-01 14:17:40|420.58|417.88|420.67|417.97|420.67|417.97|420.58|417.88|5
1738419470000|2025-02-01 14:17:50|420.68|417.98|420.63|417.93|420.68|417.98|420.51|417.81|17
1738419480000|2025-02-01 14:18:00|420.59|417.89|420.53|417.83|420.59|417.89|420.49|417.79|10
1738419490000|2025-02-01 14:18:10|420.52|417.82|420.56|417.86|420.59|417.89|420.45|417.75|12
1738419500000|2025-02-01 14:18:20|420.52|417.82|420.64|417.94|420.64|417.94|420.52|417.82|13
1738419510000|2025-02-01 14:18:30|420.72|418.02|420.84|418.14|420.84|418.14|420.72|418.02|7
1738419520000|2025-02-01 14:18:40|420.85|418.15|420.89|418.19|420.92|418.22|420.78|418.08|16
1738419530000|2025-02-01 14:18:50|420.9|418.2|421|418.3|421.01|418.31|420.9|418.2|12
1738419540000|2025-02-01 14:19:00|420.98|418.28|421|418.3|421|418.3|420.84|418.14|18
1738419550000|2025-02-01 14:19:10|421.01|418.31|420.97|418.27|421.06|418.36|420.92|418.22|13
1738419560000|2025-02-01 14:19:20|420.99|418.29|420.97|418.27|420.99|418.29|420.97|418.27|5
1738419570000|2025-02-01 14:19:30|420.88|418.18|420.47|417.77|420.9|418.2|420.47|417.77|15
1738419580000|2025-02-01 14:19:40|420.5|417.8|420.21|417.51|420.57|417.87|420.21|417.51|13
1738419590000|2025-02-01 14:19:50|420.22|417.52|419.96|417.26|420.25|417.55|419.96|417.26|12
1738419600000|2025-02-01 14:20:00|420.04|417.34|420.42|417.72|420.47|417.77|420|417.3|17
1738419610000|2025-02-01 14:20:10|420.43|417.73|420.86|418.16|420.86|418.16|420.36|417.66|18
1738419620000|2025-02-01 14:20:20|420.85|418.15|420.81|418.11|420.85|418.15|420.75|418.05|10
1738419630000|2025-02-01 14:20:30|420.83|418.13|420.83|418.13|420.83|418.13|420.82|418.12|3
1738419640000|2025-02-01 14:20:40|420.84|418.14|420.89|418.19|421.01|418.31|420.8|418.1|17
1738419650000|2025-02-01 14:20:50|420.88|418.18|420.9|418.2|420.9|418.2|420.83|418.13|8
1738419660000|2025-02-01 14:21:00|420.88|418.18|420.87|418.17|420.88|418.18|420.86|418.16|5
1738419670000|2025-02-01 14:21:10|420.85|418.15|420.66|417.96|420.85|418.15|420.57|417.87|16
1738419680000|2025-02-01 14:21:20|420.65|417.95|420.47|417.77|420.65|417.95|420.44|417.74|14
1738419690000|2025-02-01 14:21:30|420.48|417.78|420.43|417.73|420.48|417.78|420.43|417.73|3
1738419700000|2025-02-01 14:21:40|420.42|417.72|420.48|417.78|420.51|417.81|420.42|417.72|10
1738419710000|2025-02-01 14:21:50|420.49|417.79|420.47|417.77|420.49|417.79|420.45|417.75|7
1738419720000|2025-02-01 14:22:00|420.39|417.69|420.49|417.79|420.49|417.79|420.36|417.66|5
1738419730000|2025-02-01 14:22:10|420.47|417.77|420.39|417.69|420.52|417.82|420.39|417.69|12
1738419740000|2025-02-01 14:22:20|420.4|417.7|420.37|417.67|420.4|417.7|420.29|417.59|16
1738419750000|2025-02-01 14:22:30|420.38|417.68|420.32|417.62|420.43|417.73|420.32|417.62|7
1738419760000|2025-02-01 14:22:40|420.34|417.64|420.29|417.59|420.34|417.64|420.29|417.59|12
1738419770000|2025-02-01 14:22:50|420.3|417.6|420.22|417.52|420.31|417.61|420.22|417.52|13
1738419780000|2025-02-01 14:23:00|420.24|417.54|420.32|417.62|420.32|417.62|420.1|417.4|16
1738419790000|2025-02-01 14:23:10|420.3|417.6|420.14|417.44|420.32|417.62|420.14|417.44|10
1738419800000|2025-02-01 14:23:20|420.21|417.51|420.19|417.49|420.23|417.53|420.15|417.45|12
1738419810000|2025-02-01 14:23:30|420.16|417.46|420.08|417.38|420.16|417.46|420.08|417.38|14
1738419820000|2025-02-01 14:23:40|420.1|417.4|420.14|417.44|420.15|417.45|420.09|417.39|9
1738419830000|2025-02-01 14:23:50|420.15|417.45|420.2|417.5|420.2|417.5|420.14|417.44|10
1738419840000|2025-02-01 14:24:00|420.19|417.49|420.33|417.63|420.35|417.65|420.19|417.49|15
1738419850000|2025-02-01 14:24:10|420.34|417.64|420.56|417.86|420.56|417.86|420.32|417.62|15
1738419860000|2025-02-01 14:24:20|420.58|417.88|420.69|417.99|420.69|417.99|420.58|417.88|9
1738419870000|2025-02-01 14:24:30|420.7|418|420.79|418.09|420.79|418.09|420.66|417.96|6
1738419880000|2025-02-01 14:24:40|420.8|418.1|420.98|418.28|420.98|418.28|420.8|418.1|11
1738419890000|2025-02-01 14:24:50|420.96|418.26|420.97|418.27|420.97|418.27|420.93|418.23|8
1738419900000|2025-02-01 14:25:00|420.96|418.26|420.94|418.24|421|418.3|420.94|418.24|4
1738419910000|2025-02-01 14:25:10|420.95|418.25|421.28|418.58|421.3|418.6|420.94|418.24|14
1738419920000|2025-02-01 14:25:20|421.27|418.57|421.28|418.58|421.28|418.58|421.23|418.53|7
1738419930000|2025-02-01 14:25:30|421.29|418.59|421.28|418.58|421.3|418.6|421.27|418.57|4
1738419940000|2025-02-01 14:25:40|421.29|418.59|421.29|418.59|421.33|418.63|421.27|418.57|7
1738419950000|2025-02-01 14:25:50|421.3|418.6|421.31|418.61|421.31|418.61|421.26|418.56|8
1738419960000|2025-02-01 14:26:00|421.32|418.62|421.31|418.61|421.33|418.63|421.26|418.56|6
1738419970000|2025-02-01 14:26:10|421.32|418.62|421.3|418.6|421.35|418.65|421.27|418.57|7
1738419980000|2025-02-01 14:26:20|421.29|418.59|421.23|418.53|421.29|418.59|421.19|418.49|9
1738419990000|2025-02-01 14:26:30|421.22|418.52|421.17|418.47|421.22|418.52|421.14|418.44|9
1738420000000|2025-02-01 14:26:40|421.18|418.48|421.14|418.44|421.19|418.49|421.14|418.44|4
1738420010000|2025-02-01 14:26:50|421.15|418.45|421.16|418.46|421.18|418.48|421.12|418.42|7
1738420020000|2025-02-01 14:27:00|421.17|418.47|421.26|418.56|421.27|418.57|421.17|418.47|11
1738420030000|2025-02-01 14:27:10|421.27|418.57|421.29|418.59|421.32|418.62|421.27|418.57|8
1738420040000|2025-02-01 14:27:20|421.34|418.64|421.41|418.71|421.42|418.72|421.34|418.64|6
1738420050000|2025-02-01 14:27:30|421.42|418.72|421.41|418.71|421.42|418.72|421.41|418.71|4
1738420060000|2025-02-01 14:27:40|421.36|418.66|421.39|418.69|421.39|418.69|421.36|418.66|4
1738420070000|2025-02-01 14:27:50|421.43|418.73|421.34|418.64|421.43|418.73|421.31|418.61|7
1738420080000|2025-02-01 14:28:00|421.33|418.63|421.34|418.64|421.35|418.65|421.3|418.6|9
1738420090000|2025-02-01 14:28:10|421.37|418.67|421.44|418.74|421.44|418.74|421.37|418.67|4
1738420100000|2025-02-01 14:28:20|421.45|418.75|421.41|418.71|421.47|418.77|421.41|418.71|4
1738420110000|2025-02-01 14:28:30|421.42|418.72|421.56|418.86|421.56|418.86|421.42|418.72|10
1738420120000|2025-02-01 14:28:40|421.6|418.9|421.81|419.11|421.84|419.14|421.59|418.89|19
1738420130000|2025-02-01 14:28:50|421.79|419.09|421.75|419.05|421.79|419.09|421.72|419.02|6
1738420140000|2025-02-01 14:29:00|421.74|419.04|421.8|419.1|421.8|419.1|421.74|419.04|8
1738420150000|2025-02-01 14:29:10|421.81|419.11|421.93|419.23|421.93|419.23|421.79|419.09|10
1738420160000|2025-02-01 14:29:20|421.92|419.22|422|419.3|422|419.3|421.88|419.18|5
1738420170000|2025-02-01 14:29:30|422.02|419.32|421.94|419.24|422.02|419.32|421.94|419.24|7
1738420180000|2025-02-01 14:29:40|421.95|419.25|421.85|419.15|422|419.3|421.85|419.15|9
1738420190000|2025-02-01 14:29:50|421.84|419.14|421.75|419.05|421.84|419.14|421.75|419.05|9
1738420200000|2025-02-01 14:30:00|421.71|419.01|421.72|419.02|421.72|419.02|421.56|418.86|13
1738420210000|2025-02-01 14:30:10|421.73|419.03|422|419.3|422.01|419.31|421.73|419.03|9
1738420220000|2025-02-01 14:30:20|422.01|419.31|422.08|419.38|422.08|419.38|421.99|419.29|7
1738420230000|2025-02-01 14:30:30|422.07|419.37|422.04|419.34|422.07|419.37|422.04|419.34|2
1738420240000|2025-02-01 14:30:40|422.07|419.37|422.21|419.51|422.22|419.52|422.07|419.37|13
1738420250000|2025-02-01 14:30:50|422.22|419.52|421.95|419.25|422.22|419.52|421.95|419.25|9
1738420260000|2025-02-01 14:31:00|421.94|419.24|422.08|419.38|422.12|419.42|421.9|419.2|13
1738420270000|2025-02-01 14:31:10|422.07|419.37|422.16|419.46|422.2|419.5|422.07|419.37|12
1738420280000|2025-02-01 14:31:20|422.06|419.36|422.44|419.74|422.44|419.74|422.04|419.34|17
1738420290000|2025-02-01 14:31:30|422.45|419.75|422.35|419.65|422.55|419.85|422.35|419.65|15
1738420300000|2025-02-01 14:31:40|422.39|419.69|422.56|419.86|422.56|419.86|422.39|419.69|10
1738420310000|2025-02-01 14:31:50|422.55|419.85|422.58|419.88|422.58|419.88|422.51|419.81|8
1738420320000|2025-02-01 14:32:00|422.57|419.87|422.51|419.81|422.6|419.9|422.47|419.77|9
1738420330000|2025-02-01 14:32:10|422.5|419.8|422.55|419.85|422.55|419.85|422.48|419.78|15
1738420340000|2025-02-01 14:32:20|422.57|419.87|422.56|419.86|422.57|419.87|422.56|419.86|2
1738420350000|2025-02-01 14:32:30|422.57|419.87|422.55|419.85|422.57|419.87|422.55|419.85|3
1738420360000|2025-02-01 14:32:40|422.52|419.82|422.56|419.86|422.56|419.86|422.52|419.82|7
1738420370000|2025-02-01 14:32:50|422.52|419.82|422.56|419.86|422.56|419.86|422.52|419.82|5
1738420380000|2025-02-01 14:33:00|422.57|419.87|422.57|419.87|422.6|419.9|422.53|419.83|11
1738420390000|2025-02-01 14:33:10|422.58|419.88|422.77|420.07|422.77|420.07|422.58|419.88|9
1738420400000|2025-02-01 14:33:20|422.78|420.08|422.77|420.07|422.88|420.18|422.73|420.03|13
1738420410000|2025-02-01 14:33:30|422.76|420.06|422.6|419.9|422.76|420.06|422.59|419.89|6
1738420420000|2025-02-01 14:33:40|422.61|419.91|422.7|420|422.7|420|422.61|419.91|9
1738420430000|2025-02-01 14:33:50|422.72|420.02|422.76|420.06|422.76|420.06|422.72|420.02|5
1738420440000|2025-02-01 14:34:00|422.75|420.05|422.64|419.94|422.75|420.05|422.63|419.93|6
1738420450000|2025-02-01 14:34:10|422.65|419.95|422.68|419.98|422.69|419.99|422.65|419.95|7
1738420460000|2025-02-01 14:34:20|422.69|419.99|422.85|420.15|422.85|420.15|422.69|419.99|11
1738420470000|2025-02-01 14:34:30|422.81|420.11|422.85|420.15|422.85|420.15|422.81|420.11|9
1738420480000|2025-02-01 14:34:40|422.77|420.07|422.77|420.07|422.82|420.12|422.76|420.06|9
1738420490000|2025-02-01 14:34:50|422.78|420.08|422.8|420.1|422.8|420.1|422.78|420.08|5
1738420500000|2025-02-01 14:35:00|422.73|420.03|422.79|420.09|422.79|420.09|422.73|420.03|7
1738420510000|2025-02-01 14:35:10|422.8|420.1|422.66|419.96|422.8|420.1|422.65|419.95|11
1738420520000|2025-02-01 14:35:20|422.65|419.95|422.61|419.91|422.65|419.95|422.59|419.89|5
1738420530000|2025-02-01 14:35:30|422.6|419.9|422.56|419.86|422.6|419.9|422.5|419.8|11
1738420540000|2025-02-01 14:35:40|422.55|419.85|422.6|419.9|422.61|419.91|422.55|419.85|8
1738420550000|2025-02-01 14:35:50|422.57|419.87|422.58|419.88|422.61|419.91|422.57|419.87|7
1738420560000|2025-02-01 14:36:00|422.59|419.89|422.53|419.83|422.59|419.89|422.48|419.78|9
1738420570000|2025-02-01 14:36:10|422.52|419.82|422.54|419.84|422.55|419.85|422.5|419.8|9
1738420580000|2025-02-01 14:36:20|422.49|419.79|422.34|419.64|422.49|419.79|422.33|419.63|8
1738420590000|2025-02-01 14:36:30|422.36|419.66|422.51|419.81|422.55|419.85|422.36|419.66|16
1738420600000|2025-02-01 14:36:40|422.52|419.82|422.58|419.88|422.58|419.88|422.52|419.82|7
1738420610000|2025-02-01 14:36:50|422.54|419.84|422.54|419.84|422.59|419.89|422.54|419.84|9
1738420620000|2025-02-01 14:37:00|422.55|419.85|422.55|419.85|422.56|419.86|422.55|419.85|3
1738420630000|2025-02-01 14:37:10|422.59|419.89|422.67|419.97|422.68|419.98|422.58|419.88|9
1738420640000|2025-02-01 14:37:20|422.68|419.98|422.7|420|422.76|420.06|422.68|419.98|17
1738420650000|2025-02-01 14:37:30|422.67|419.97|422.68|419.98|422.71|420.01|422.67|419.97|7
1738420660000|2025-02-01 14:37:40|422.67|419.97|422.58|419.88|422.67|419.97|422.58|419.88|6
1738420670000|2025-02-01 14:37:50|422.64|419.94|422.64|419.94|422.65|419.95|422.6|419.9|10
1738420680000|2025-02-01 14:38:00|422.59|419.89|422.67|419.97|422.67|419.97|422.59|419.89|8
1738420690000|2025-02-01 14:38:10|422.68|419.98|422.87|420.17|422.95|420.25|422.66|419.96|13
1738420700000|2025-02-01 14:38:20|422.81|420.11|422.91|420.21|422.91|420.21|422.75|420.05|12
1738420710000|2025-02-01 14:38:30|422.9|420.2|422.76|420.06|422.9|420.2|422.76|420.06|10
1738420720000|2025-02-01 14:38:40|422.75|420.05|422.73|420.03|422.75|420.05|422.73|420.03|3
1738420730000|2025-02-01 14:38:50|422.74|420.04|422.72|420.02|422.74|420.04|422.68|419.98|6
1738420740000|2025-02-01 14:39:00|422.73|420.03|422.91|420.21|422.92|420.22|422.73|420.03|12
1738420750000|2025-02-01 14:39:10|422.92|420.22|423|420.3|423.01|420.31|422.92|420.22|9
1738420760000|2025-02-01 14:39:20|423.02|420.32|423.22|420.52|423.22|420.52|423.02|420.32|6
1738420770000|2025-02-01 14:39:30|423.23|420.53|423.4|420.7|423.4|420.7|423.23|420.53|10
1738420780000|2025-02-01 14:39:40|423.42|420.72|423.39|420.69|423.42|420.72|423.39|420.69|3
1738420790000|2025-02-01 14:39:50|423.4|420.7|423.43|420.73|423.43|420.73|423.4|420.7|4
1738420800000|2025-02-01 14:40:00|423.44|420.74|423.68|420.98|423.69|420.99|423.44|420.74|12
1738420810000|2025-02-01 14:40:10|423.69|420.99|423.79|421.09|423.79|421.09|423.69|420.99|11
1738420820000|2025-02-01 14:40:20|423.8|421.1|423.71|421.01|423.85|421.15|423.71|421.01|11
1738420830000|2025-02-01 14:40:30|423.7|421|423.56|420.86|423.7|421|423.56|420.86|6
1738420840000|2025-02-01 14:40:40|423.57|420.87|423.57|420.87|423.59|420.89|423.57|420.87|5
1738420850000|2025-02-01 14:40:50|423.58|420.88|423.53|420.83|423.62|420.92|423.53|420.83|8
1738420860000|2025-02-01 14:41:00|423.49|420.79|423.3|420.6|423.49|420.79|423.25|420.55|16
1738420870000|2025-02-01 14:41:10|423.31|420.61|423.4|420.7|423.46|420.76|423.31|420.61|14
1738420880000|2025-02-01 14:41:20|423.41|420.71|423.41|420.71|423.48|420.78|423.41|420.71|6
1738420890000|2025-02-01 14:41:30|423.39|420.69|423.44|420.74|423.44|420.74|423.38|420.68|9
1738420900000|2025-02-01 14:41:40|423.45|420.75|423.51|420.81|423.51|420.81|423.45|420.75|4
1738420910000|2025-02-01 14:41:50|423.5|420.8|423.37|420.67|423.5|420.8|423.37|420.67|5
1738420920000|2025-02-01 14:42:00|423.38|420.68|423.25|420.55|423.38|420.68|423.23|420.53|7
1738420930000|2025-02-01 14:42:10|423.26|420.56|423.31|420.61|423.35|420.65|423.26|420.56|10
1738420940000|2025-02-01 14:42:20|423.33|420.63|423.36|420.66|423.36|420.66|423.33|420.63|2
1738420950000|2025-02-01 14:42:30|423.33|420.63|423.28|420.58|423.33|420.63|423.28|420.58|4
1738420960000|2025-02-01 14:42:40|423.27|420.57|423.22|420.52|423.27|420.57|423.22|420.52|7
1738420970000|2025-02-01 14:42:50|423.21|420.51|423.21|420.51|423.21|420.51|423.21|420.51|1
1738420980000|2025-02-01 14:43:00|423.2|420.5|423.16|420.46|423.2|420.5|423.15|420.45|4
1738420990000|2025-02-01 14:43:10|423.17|420.47|423.33|420.63|423.33|420.63|423.17|420.47|9
1738421000000|2025-02-01 14:43:20|423.34|420.64|423.29|420.59|423.35|420.65|423.29|420.59|5
1738421010000|2025-02-01 14:43:30|423.3|420.6|423.33|420.63|423.33|420.63|423.3|420.6|4
1738421020000|2025-02-01 14:43:40|423.34|420.64|423.32|420.62|423.34|420.64|423.3|420.6|4
1738421030000|2025-02-01 14:43:50|423.33|420.63|423.29|420.59|423.34|420.64|423.29|420.59|4
1738421040000|2025-02-01 14:44:00|423.13|420.43|423.12|420.42|423.16|420.46|423.11|420.41|6
1738421050000|2025-02-01 14:44:10|423.07|420.37|423.12|420.42|423.12|420.42|423.07|420.37|5
1738421060000|2025-02-01 14:44:20|423.2|420.5|423.1|420.4|423.21|420.51|423.1|420.4|8
1738421070000|2025-02-01 14:44:30|423.11|420.41|423.06|420.36|423.11|420.41|423.06|420.36|3
1738421080000|2025-02-01 14:44:40|423.07|420.37|423.02|420.32|423.07|420.37|423.02|420.32|3
1738421090000|2025-02-01 14:44:50|423.03|420.33|423.2|420.5|423.2|420.5|423.03|420.33|11
1738421100000|2025-02-01 14:45:00|423.34|420.64|423.42|420.72|423.43|420.73|423.3|420.6|12
1738421110000|2025-02-01 14:45:10|423.43|420.73|423.5|420.8|423.51|420.81|423.43|420.73|9
1738421120000|2025-02-01 14:45:20|423.46|420.76|423.27|420.57|423.46|420.76|423.25|420.55|8
1738421130000|2025-02-01 14:45:30|423.29|420.59|423.3|420.6|423.37|420.67|423.29|420.59|12
1738421140000|2025-02-01 14:45:40|423.23|420.53|423|420.3|423.27|420.57|423|420.3|13
1738421150000|2025-02-01 14:45:50|422.99|420.29|422.87|420.17|422.99|420.29|422.87|420.17|8
1738421160000|2025-02-01 14:46:00|422.9|420.2|423.2|420.5|423.2|420.5|422.9|420.2|11
1738421170000|2025-02-01 14:46:10|423.19|420.49|422.73|420.03|423.19|420.49|422.73|420.03|16
1738421180000|2025-02-01 14:46:20|422.72|420.02|422.53|419.83|422.72|420.02|422.53|419.83|15
1738421190000|2025-02-01 14:46:30|422.54|419.84|422.26|419.56|422.54|419.84|422.26|419.56|17
1738421200000|2025-02-01 14:46:40|422.19|419.49|422.22|419.52|422.4|419.7|422.16|419.46|20
1738421210000|2025-02-01 14:46:50|422.2|419.5|422.14|419.44|422.2|419.5|422.13|419.43|5
1738421220000|2025-02-01 14:47:00|422.15|419.45|422.24|419.54|422.3|419.6|422.15|419.45|11
1738421230000|2025-02-01 14:47:10|422.25|419.55|422.17|419.47|422.33|419.63|422.17|419.47|7
1738421240000|2025-02-01 14:47:20|422.15|419.45|422.28|419.58|422.28|419.58|422.08|419.38|11
1738421250000|2025-02-01 14:47:30|422.29|419.59|422.17|419.47|422.29|419.59|422.17|419.47|8
1738421260000|2025-02-01 14:47:40|422.16|419.46|422.2|419.5|422.2|419.5|422.05|419.35|10
1738421270000|2025-02-01 14:47:50|422.19|419.49|422.13|419.43|422.19|419.49|422.13|419.43|9
1738421280000|2025-02-01 14:48:00|422.22|419.52|422.17|419.47|422.22|419.52|422.16|419.46|8
1738421290000|2025-02-01 14:48:10|422.18|419.48|422.14|419.44|422.18|419.48|422.14|419.44|5
1738421300000|2025-02-01 14:48:20|422.15|419.45|422.21|419.51|422.26|419.56|422.15|419.45|8
1738421310000|2025-02-01 14:48:30|422.2|419.5|422.13|419.43|422.2|419.5|422.13|419.43|6
1738421320000|2025-02-01 14:48:40|422.12|419.42|422.03|419.33|422.12|419.42|422.03|419.33|7
1738421330000|2025-02-01 14:48:50|422.02|419.32|422.12|419.42|422.12|419.42|421.96|419.26|8
1738421340000|2025-02-01 14:49:00|422.11|419.41|421.99|419.29|422.11|419.41|421.99|419.29|8
1738421350000|2025-02-01 14:49:10|422|419.3|422.1|419.4|422.1|419.4|422|419.3|8
1738421360000|2025-02-01 14:49:20|422.11|419.41|422.22|419.52|422.23|419.53|422.11|419.41|8
1738421380000|2025-02-01 14:49:40|422.18|419.48|421.99|419.29|422.18|419.48|421.99|419.29|8
1738421390000|2025-02-01 14:49:50|421.98|419.28|421.88|419.18|421.98|419.28|421.87|419.17|9
1738421400000|2025-02-01 14:50:00|421.9|419.2|421.84|419.14|421.9|419.2|421.84|419.14|4
1738421410000|2025-02-01 14:50:10|421.83|419.13|421.68|418.98|421.83|419.13|421.67|418.97|10
1738421420000|2025-02-01 14:50:20|421.67|418.97|421.6|418.9|421.74|419.04|421.6|418.9|6
1738421430000|2025-02-01 14:50:30|421.59|418.89|421.69|418.99|421.69|418.99|421.56|418.86|8
1738421440000|2025-02-01 14:50:40|421.67|418.97|421.65|418.95|421.67|418.97|421.62|418.92|12
1738421450000|2025-02-01 14:50:50|421.62|418.92|421.52|418.82|421.62|418.92|421.52|418.82|8
1738421460000|2025-02-01 14:51:00|421.51|418.81|421.44|418.74|421.51|418.81|421.43|418.73|10
1738421470000|2025-02-01 14:51:10|421.43|418.73|421.36|418.66|421.44|418.74|421.35|418.65|9
1738421480000|2025-02-01 14:51:20|421.35|418.65|421.27|418.57|421.35|418.65|421.27|418.57|6
1738421490000|2025-02-01 14:51:30|421.3|418.6|421.33|418.63|421.35|418.65|421.3|418.6|8
1738421500000|2025-02-01 14:51:40|421.34|418.64|421.36|418.66|421.41|418.71|421.34|418.64|8
1738421510000|2025-02-01 14:51:50|421.35|418.65|421.36|418.66|421.36|418.66|421.35|418.65|2
1738421520000|2025-02-01 14:52:00|421.42|418.72|421.52|418.82|421.52|418.82|421.41|418.71|12
1738421530000|2025-02-01 14:52:10|421.48|418.78|421.49|418.79|421.49|418.79|421.45|418.75|10
1738421540000|2025-02-01 14:52:20|421.52|418.82|421.52|418.82|421.53|418.83|421.49|418.79|8
1738421550000|2025-02-01 14:52:30|421.55|418.85|421.43|418.73|421.55|418.85|421.43|418.73|11
1738421560000|2025-02-01 14:52:40|421.42|418.72|421.31|418.61|421.42|418.72|421.31|418.61|6
1738421570000|2025-02-01 14:52:50|421.26|418.56|421.02|418.32|421.26|418.56|421.01|418.31|11
1738421580000|2025-02-01 14:53:00|421.01|418.31|421.05|418.35|421.05|418.35|420.98|418.28|12
1738421590000|2025-02-01 14:53:10|421.01|418.31|420.95|418.25|421.01|418.31|420.95|418.25|6
1738421600000|2025-02-01 14:53:20|420.94|418.24|420.87|418.17|420.94|418.24|420.87|418.17|8
1738421610000|2025-02-01 14:53:30|420.88|418.18|420.93|418.23|421.03|418.33|420.88|418.18|13
1738421620000|2025-02-01 14:53:40|420.92|418.22|420.93|418.23|420.94|418.24|420.91|418.21|9
1738421630000|2025-02-01 14:53:50|420.92|418.22|420.91|418.21|420.92|418.22|420.91|418.21|2
1738421640000|2025-02-01 14:54:00|420.92|418.22|420.99|418.29|420.99|418.29|420.92|418.22|3
1738421660000|2025-02-01 14:54:20|420.95|418.25|420.9|418.2|420.95|418.25|420.9|418.2|6
1738421670000|2025-02-01 14:54:30|420.97|418.27|421.07|418.37|421.08|418.38|420.97|418.27|9
1738421680000|2025-02-01 14:54:40|421.08|418.38|421.13|418.43|421.14|418.44|421.07|418.37|8
1738421690000|2025-02-01 14:54:50|421.09|418.39|421.12|418.42|421.29|418.59|421.09|418.39|19
1738421700000|2025-02-01 14:55:00|421.14|418.44|421.09|418.39|421.14|418.44|421.09|418.39|5
1738421710000|2025-02-01 14:55:10|421.08|418.38|420.92|418.22|421.08|418.38|420.92|418.22|8
1738421720000|2025-02-01 14:55:20|420.93|418.23|420.9|418.2|420.93|418.23|420.9|418.2|6
1738421730000|2025-02-01 14:55:30|420.89|418.19|420.79|418.09|420.89|418.19|420.79|418.09|6
1738421740000|2025-02-01 14:55:40|420.82|418.12|420.65|417.95|420.82|418.12|420.65|417.95|12
1738421750000|2025-02-01 14:55:50|420.66|417.96|420.61|417.91|420.66|417.96|420.61|417.91|6
1738421760000|2025-02-01 14:56:00|420.6|417.9|420.51|417.81|420.6|417.9|420.51|417.81|5
1738421770000|2025-02-01 14:56:10|420.53|417.83|420.53|417.83|420.53|417.83|420.53|417.83|1
1738421780000|2025-02-01 14:56:20|420.52|417.82|420.52|417.82|420.57|417.87|420.5|417.8|9
1738421790000|2025-02-01 14:56:30|420.51|417.81|420.69|417.99|420.71|418.01|420.51|417.81|9
1738421800000|2025-02-01 14:56:40|420.65|417.95|420.68|417.98|420.68|417.98|420.65|417.95|2
1738421810000|2025-02-01 14:56:50|420.65|417.95|420.56|417.86|420.65|417.95|420.56|417.86|8
1738421830000|2025-02-01 14:57:10|420.57|417.87|420.59|417.89|420.62|417.92|420.57|417.87|7
1738421840000|2025-02-01 14:57:20|420.57|417.87|420.68|417.98|420.68|417.98|420.52|417.82|10
1738421850000|2025-02-01 14:57:30|420.69|417.99|420.8|418.1|420.8|418.1|420.69|417.99|9
1738421860000|2025-02-01 14:57:40|420.79|418.09|420.76|418.06|420.85|418.15|420.76|418.06|7
1738421870000|2025-02-01 14:57:50|420.9|418.2|420.92|418.22|420.92|418.22|420.9|418.2|4
1738421880000|2025-02-01 14:58:00|420.93|418.23|420.93|418.23|420.94|418.24|420.91|418.21|5
1738421890000|2025-02-01 14:58:10|420.94|418.24|420.86|418.16|420.94|418.24|420.86|418.16|4
1738421900000|2025-02-01 14:58:20|420.85|418.15|420.64|417.94|420.85|418.15|420.64|417.94|11
1738421910000|2025-02-01 14:58:30|420.63|417.93|420.54|417.84|420.63|417.93|420.54|417.84|7
1738421920000|2025-02-01 14:58:40|420.53|417.83|420.62|417.92|420.62|417.92|420.52|417.82|6
1738421930000|2025-02-01 14:58:50|420.61|417.91|420.54|417.84|420.61|417.91|420.54|417.84|4
1738421940000|2025-02-01 14:59:00|420.53|417.83|420.53|417.83|420.53|417.83|420.53|417.83|1
1738421950000|2025-02-01 14:59:10|420.57|417.87|420.61|417.91|420.64|417.94|420.57|417.87|7
1738421960000|2025-02-01 14:59:20|420.71|418.01|420.84|418.14|420.84|418.14|420.68|417.98|9
1738421970000|2025-02-01 14:59:30|420.83|418.13|420.87|418.17|420.92|418.22|420.83|418.13|14
1738421980000|2025-02-01 14:59:40|420.86|418.16|420.79|418.09|420.86|418.16|420.79|418.09|6
1738421990000|2025-02-01 14:59:50|420.8|418.1|420.76|418.06|420.81|418.11|420.75|418.05|6
1738422000000|2025-02-01 15:00:00|420.81|418.11|420.74|418.04|420.91|418.21|420.74|418.04|11
1738422010000|2025-02-01 15:00:10|420.73|418.03|420.62|417.92|420.73|418.03|420.61|417.91|5
1738422020000|2025-02-01 15:00:20|420.63|417.93|420.77|418.07|420.77|418.07|420.63|417.93|7
1738422030000|2025-02-01 15:00:30|420.76|418.06|420.8|418.1|420.8|418.1|420.71|418.01|9
1738422040000|2025-02-01 15:00:40|420.81|418.11|420.83|418.13|420.86|418.16|420.81|418.11|7
1738422050000|2025-02-01 15:00:50|420.82|418.12|421.2|418.5|421.21|418.51|420.82|418.12|15
1738422060000|2025-02-01 15:01:00|421.16|418.46|421.34|418.64|421.35|418.65|421.07|418.37|15
1738422070000|2025-02-01 15:01:10|421.39|418.69|421.55|418.85|421.57|418.87|421.39|418.69|6
1738422080000|2025-02-01 15:01:20|421.54|418.84|421.46|418.76|421.54|418.84|421.4|418.7|10
1738422090000|2025-02-01 15:01:30|421.53|418.83|421.32|418.62|421.53|418.83|421.22|418.52|18
1738422100000|2025-02-01 15:01:40|421.33|418.63|421.53|418.83|421.53|418.83|421.33|418.63|14
1738422110000|2025-02-01 15:01:50|421.54|418.84|421.41|418.71|421.54|418.84|421.41|418.71|9
1738422120000|2025-02-01 15:02:00|421.37|418.67|421.66|418.96|421.67|418.97|421.36|418.66|9
1738422130000|2025-02-01 15:02:10|421.67|418.97|421.54|418.84|421.67|418.97|421.54|418.84|7
1738422140000|2025-02-01 15:02:20|421.47|418.77|421.28|418.58|421.48|418.78|421.28|418.58|16
1738422150000|2025-02-01 15:02:30|421.2|418.5|421.06|418.36|421.2|418.5|421.04|418.34|9
1738422160000|2025-02-01 15:02:40|421.05|418.35|420.93|418.23|421.05|418.35|420.93|418.23|14
1738422170000|2025-02-01 15:02:50|420.89|418.19|420.95|418.25|420.96|418.26|420.88|418.18|6
1738422180000|2025-02-01 15:03:00|420.94|418.24|420.58|417.88|420.94|418.24|420.55|417.85|19
1738422190000|2025-02-01 15:03:10|420.57|417.87|420.69|417.99|420.7|418|420.57|417.87|11
1738422200000|2025-02-01 15:03:20|420.68|417.98|420.56|417.86|420.68|417.98|420.56|417.86|11
1738422210000|2025-02-01 15:03:30|420.55|417.85|420.65|417.95|420.66|417.96|420.54|417.84|7
1738422220000|2025-02-01 15:03:40|420.64|417.94|420.44|417.74|420.64|417.94|420.44|417.74|8
1738422230000|2025-02-01 15:03:50|420.46|417.76|420.48|417.78|420.76|418.06|420.45|417.75|20
1738422240000|2025-02-01 15:04:00|420.52|417.82|420.29|417.59|420.52|417.82|420.29|417.59|19
1738422250000|2025-02-01 15:04:10|420.21|417.51|420.17|417.47|420.21|417.51|420.13|417.43|11
1738422260000|2025-02-01 15:04:20|420.18|417.48|420.29|417.59|420.35|417.65|420.18|417.48|12
1738422270000|2025-02-01 15:04:30|420.21|417.51|420.22|417.52|420.27|417.57|420.21|417.51|9
1738422280000|2025-02-01 15:04:40|420.21|417.51|420.29|417.59|420.38|417.68|420.2|417.5|11
1738422290000|2025-02-01 15:04:50|420.3|417.6|420.21|417.51|420.3|417.6|420.2|417.5|11
1738422300000|2025-02-01 15:05:00|420.22|417.52|420.18|417.48|420.22|417.52|420.17|417.47|6
1738422310000|2025-02-01 15:05:10|420.21|417.51|420.69|417.99|420.69|417.99|420.21|417.51|20
1738422320000|2025-02-01 15:05:20|420.68|417.98|420.7|418|420.81|418.11|420.67|417.97|12
1738422330000|2025-02-01 15:05:30|420.63|417.93|420.22|417.52|420.63|417.93|420.22|417.52|20
1738422340000|2025-02-01 15:05:40|420.21|417.51|420.16|417.46|420.21|417.51|420.16|417.46|6
1738422350000|2025-02-01 15:05:50|420.15|417.45|420.12|417.42|420.16|417.46|420.12|417.42|7
1738422360000|2025-02-01 15:06:00|420.15|417.45|420.45|417.75|420.45|417.75|420.14|417.44|13
1738422370000|2025-02-01 15:06:10|420.46|417.76|420.63|417.93|420.63|417.93|420.43|417.73|16
1738422380000|2025-02-01 15:06:20|420.62|417.92|420.76|418.06|420.76|418.06|420.55|417.85|15
1738422390000|2025-02-01 15:06:30|420.79|418.09|420.89|418.19|420.9|418.2|420.79|418.09|9
1738422400000|2025-02-01 15:06:40|420.9|418.2|420.9|418.2|420.96|418.26|420.9|418.2|8
1738422410000|2025-02-01 15:06:50|420.91|418.21|420.95|418.25|420.95|418.25|420.91|418.21|8
1738422420000|2025-02-01 15:07:00|420.98|418.28|421.18|418.48|421.19|418.49|420.97|418.27|10
1738422430000|2025-02-01 15:07:10|421.17|418.47|421.21|418.51|421.22|418.52|421.11|418.41|17
1738422440000|2025-02-01 15:07:20|421.19|418.49|421.09|418.39|421.22|418.52|421.08|418.38|17
1738422450000|2025-02-01 15:07:30|421.1|418.4|421.26|418.56|421.26|418.56|421.1|418.4|9
1738422460000|2025-02-01 15:07:40|421.21|418.51|421.27|418.57|421.27|418.57|421.19|418.49|9
1738422470000|2025-02-01 15:07:50|421.3|418.6|421.28|418.58|421.33|418.63|421.25|418.55|12
1738422480000|2025-02-01 15:08:00|421.27|418.57|421.24|418.54|421.28|418.58|421.18|418.48|11
1738422490000|2025-02-01 15:08:10|421.25|418.55|421.24|418.54|421.29|418.59|421.23|418.53|9
1738422500000|2025-02-01 15:08:20|421.19|418.49|421.21|418.51|421.24|418.54|421.18|418.48|9
1738422510000|2025-02-01 15:08:30|421.17|418.47|421.3|418.6|421.3|418.6|421.17|418.47|8
1738422520000|2025-02-01 15:08:40|421.34|418.64|421.37|418.67|421.39|418.69|421.32|418.62|7
1738422530000|2025-02-01 15:08:50|421.34|418.64|421.3|418.6|421.37|418.67|421.3|418.6|10
1738422540000|2025-02-01 15:09:00|421.24|418.54|421.47|418.77|421.48|418.78|421.24|418.54|11
1738422550000|2025-02-01 15:09:10|421.48|418.78|421.41|418.71|421.48|418.78|421.4|418.7|5
1738422560000|2025-02-01 15:09:20|421.45|418.75|421.51|418.81|421.51|418.81|421.45|418.75|5
1738422570000|2025-02-01 15:09:30|421.54|418.84|421.47|418.77|421.57|418.87|421.47|418.77|9
1738422580000|2025-02-01 15:09:40|421.48|418.78|421.43|418.73|421.5|418.8|421.42|418.72|7
1738422590000|2025-02-01 15:09:50|421.48|418.78|421.43|418.73|421.48|418.78|421.43|418.73|3
1738422600000|2025-02-01 15:10:00|421.42|418.72|421.44|418.74|421.44|418.74|421.34|418.64|5
1738422610000|2025-02-01 15:10:10|421.2|418.5|421.18|418.48|421.2|418.5|421.17|418.47|3
1738422620000|2025-02-01 15:10:20|421.25|418.55|421.06|418.36|421.25|418.55|421.06|418.36|7
1738422630000|2025-02-01 15:10:30|421.05|418.35|421.06|418.36|421.11|418.41|421.04|418.34|7
1738422640000|2025-02-01 15:10:40|421.1|418.4|421.15|418.45|421.15|418.45|421.1|418.4|4
1738422650000|2025-02-01 15:10:50|421.14|418.44|421.15|418.45|421.16|418.46|421.07|418.37|6
1738422660000|2025-02-01 15:11:00|421.16|418.46|421.07|418.37|421.16|418.46|421.07|418.37|6
1738422670000|2025-02-01 15:11:10|421.08|418.38|421.17|418.47|421.17|418.47|421.08|418.38|8
1738422680000|2025-02-01 15:11:20|421.16|418.46|420.88|418.18|421.16|418.46|420.88|418.18|15
1738422690000|2025-02-01 15:11:30|420.87|418.17|420.76|418.06|420.87|418.17|420.76|418.06|9
1738422700000|2025-02-01 15:11:40|420.77|418.07|420.63|417.93|420.78|418.08|420.62|417.92|13
1738422710000|2025-02-01 15:11:50|420.64|417.94|420.52|417.82|420.64|417.94|420.52|417.82|10
1738422720000|2025-02-01 15:12:00|420.49|417.79|420.37|417.67|420.49|417.79|420.29|417.59|14
1738422730000|2025-02-01 15:12:10|420.36|417.66|420.36|417.66|420.38|417.68|420.36|417.66|5
1738422740000|2025-02-01 15:12:20|420.35|417.65|420.24|417.54|420.35|417.65|420.24|417.54|9
1738422750000|2025-02-01 15:12:30|420.23|417.53|420.18|417.48|420.23|417.53|420.18|417.48|9
1738422760000|2025-02-01 15:12:40|420.17|417.47|419.92|417.22|420.17|417.47|419.91|417.21|12
1738422770000|2025-02-01 15:12:50|419.9|417.2|419.86|417.16|419.91|417.21|419.86|417.16|6
1738422780000|2025-02-01 15:13:00|419.87|417.17|419.73|417.03|419.96|417.26|419.7|417|15
1738422790000|2025-02-01 15:13:10|419.74|417.04|419.73|417.03|419.74|417.04|419.68|416.98|14
1738422800000|2025-02-01 15:13:20|419.76|417.06|419.74|417.04|419.76|417.06|419.73|417.03|4
1738422810000|2025-02-01 15:13:30|419.81|417.11|419.83|417.13|419.83|417.13|419.77|417.07|9
1738422820000|2025-02-01 15:13:40|419.84|417.14|419.81|417.11|419.87|417.17|419.8|417.1|13
1738422830000|2025-02-01 15:13:50|419.8|417.1|419.76|417.06|419.8|417.1|419.76|417.06|2
1738422840000|2025-02-01 15:14:00|419.77|417.07|419.69|416.99|419.82|417.12|419.66|416.96|9
1738422850000|2025-02-01 15:14:10|419.68|416.98|419.75|417.05|419.75|417.05|419.68|416.98|7
1738422860000|2025-02-01 15:14:20|419.71|417.01|419.69|416.99|419.71|417.01|419.69|416.99|5
1738422870000|2025-02-01 15:14:30|419.66|416.96|419.55|416.85|419.66|416.96|419.53|416.83|14
1738422880000|2025-02-01 15:14:40|419.58|416.88|419.63|416.93|419.64|416.94|419.58|416.88|7
1738422890000|2025-02-01 15:14:50|419.64|416.94|419.59|416.89|419.64|416.94|419.59|416.89|4
1738422900000|2025-02-01 15:15:00|419.58|416.88|419.57|416.87|419.63|416.93|419.55|416.85|7
1738422910000|2025-02-01 15:15:10|419.62|416.92|419.75|417.05|419.77|417.07|419.62|416.92|10
1738422920000|2025-02-01 15:15:20|419.72|417.02|419.66|416.96|419.72|417.02|419.66|416.96|6
1738422930000|2025-02-01 15:15:30|419.67|416.97|419.64|416.94|419.71|417.01|419.61|416.91|9
1738422940000|2025-02-01 15:15:40|419.63|416.93|419.57|416.87|419.63|416.93|419.52|416.82|9
1738422950000|2025-02-01 15:15:50|419.65|416.95|419.63|416.93|419.65|416.95|419.63|416.93|3
1738422960000|2025-02-01 15:16:00|419.64|416.94|419.78|417.08|419.8|417.1|419.63|416.93|9
1738422970000|2025-02-01 15:16:10|419.76|417.06|419.78|417.08|419.79|417.09|419.75|417.05|7
1738422980000|2025-02-01 15:16:20|419.79|417.09|419.74|417.04|419.79|417.09|419.74|417.04|6
1738422990000|2025-02-01 15:16:30|419.75|417.05|419.75|417.05|419.75|417.05|419.74|417.04|5
1738423000000|2025-02-01 15:16:40|419.76|417.06|419.76|417.06|419.77|417.07|419.72|417.02|14
1738423010000|2025-02-01 15:16:50|419.73|417.03|419.72|417.02|419.76|417.06|419.72|417.02|13
1738423020000|2025-02-01 15:17:00|419.73|417.03|419.55|416.85|419.73|417.03|419.53|416.83|13
1738423030000|2025-02-01 15:17:10|419.54|416.84|419.23|416.53|419.54|416.84|419.23|416.53|10
1738423040000|2025-02-01 15:17:20|419.25|416.55|419.03|416.33|419.25|416.55|419.03|416.33|12
1738423050000|2025-02-01 15:17:30|419.02|416.32|418.97|416.27|419.02|416.32|418.92|416.22|6
1738423060000|2025-02-01 15:17:40|418.96|416.26|419.02|416.32|419.05|416.35|418.96|416.26|12
1738423070000|2025-02-01 15:17:50|419.03|416.33|418.9|416.2|419.03|416.33|418.9|416.2|10
1738423080000|2025-02-01 15:18:00|418.89|416.19|418.79|416.09|418.89|416.19|418.79|416.09|9
1738423090000|2025-02-01 15:18:10|418.8|416.1|418.87|416.17|418.88|416.18|418.8|416.1|7
1738423100000|2025-02-01 15:18:20|418.86|416.16|418.8|416.1|418.86|416.16|418.8|416.1|5
1738423110000|2025-02-01 15:18:30|418.86|416.16|418.99|416.29|418.99|416.29|418.86|416.16|7
1738423120000|2025-02-01 15:18:40|419.04|416.34|419.09|416.39|419.2|416.5|419.03|416.33|16
1738423130000|2025-02-01 15:18:50|419.08|416.38|418.98|416.28|419.08|416.38|418.98|416.28|9
1738423140000|2025-02-01 15:19:00|418.97|416.27|418.91|416.21|418.97|416.27|418.9|416.2|11
1738423150000|2025-02-01 15:19:10|418.86|416.16|418.48|415.78|418.86|416.16|418.48|415.78|21
1738423160000|2025-02-01 15:19:20|418.43|415.73|418.13|415.43|418.47|415.77|418.13|415.43|24
1738423170000|2025-02-01 15:19:30|418.14|415.44|418.23|415.53|418.23|415.53|418.11|415.41|13
1738423180000|2025-02-01 15:19:40|418.19|415.49|418.13|415.43|418.19|415.49|418.12|415.42|9
1738423190000|2025-02-01 15:19:50|418.12|415.42|418.14|415.44|418.14|415.44|418.11|415.41|7
1738423200000|2025-02-01 15:20:00|418.19|415.49|418.3|415.6|418.33|415.63|418.19|415.49|16
1738423210000|2025-02-01 15:20:10|418.34|415.64|418.1|415.4|418.34|415.64|418.1|415.4|11
1738423220000|2025-02-01 15:20:20|418.11|415.41|418.02|415.32|418.12|415.42|417.99|415.29|14
1738423230000|2025-02-01 15:20:30|418.03|415.33|418.21|415.51|418.21|415.51|418.03|415.33|10
1738423240000|2025-02-01 15:20:40|418.22|415.52|418.35|415.65|418.35|415.65|418.22|415.52|7
1738423250000|2025-02-01 15:20:50|418.32|415.62|418.41|415.71|418.41|415.71|418.32|415.62|5
1738423260000|2025-02-01 15:21:00|418.45|415.75|418.23|415.53|418.45|415.75|418.23|415.53|14
1738423270000|2025-02-01 15:21:10|418.22|415.52|418.55|415.85|418.56|415.86|418.22|415.52|13
1738423280000|2025-02-01 15:21:20|418.54|415.84|418.56|415.86|418.56|415.86|418.46|415.76|14
1738423290000|2025-02-01 15:21:30|418.61|415.91|419.16|416.46|419.17|416.47|418.59|415.89|24
1738423300000|2025-02-01 15:21:40|419.18|416.48|419.24|416.54|419.28|416.58|419.17|416.47|9
1738423310000|2025-02-01 15:21:50|419.23|416.53|419.03|416.33|419.23|416.53|419.03|416.33|9
1738423320000|2025-02-01 15:22:00|419.02|416.32|418.83|416.13|419.02|416.32|418.83|416.13|10
1738423330000|2025-02-01 15:22:10|418.82|416.12|418.65|415.95|418.84|416.14|418.65|415.95|9
1738423340000|2025-02-01 15:22:20|418.62|415.92|418.8|416.1|418.8|416.1|418.62|415.92|7
1738423350000|2025-02-01 15:22:30|418.81|416.11|418.71|416.01|418.81|416.11|418.71|416.01|9
1738423360000|2025-02-01 15:22:40|418.75|416.05|418.68|415.98|418.75|416.05|418.68|415.98|11
1738423370000|2025-02-01 15:22:50|418.67|415.97|418.66|415.96|418.68|415.98|418.58|415.88|10
1738423380000|2025-02-01 15:23:00|418.67|415.97|418.8|416.1|418.8|416.1|418.67|415.97|6
1738423400000|2025-02-01 15:23:20|418.76|416.06|418.74|416.04|418.76|416.06|418.74|416.04|3
1738423410000|2025-02-01 15:23:30|418.73|416.03|418.68|415.98|418.73|416.03|418.67|415.97|6
1738423420000|2025-02-01 15:23:40|418.69|415.99|418.73|416.03|418.79|416.09|418.69|415.99|12
1738423430000|2025-02-01 15:23:50|418.72|416.02|418.72|416.02|418.72|416.02|418.72|416.02|1
1738423440000|2025-02-01 15:24:00|418.73|416.03|418.78|416.08|418.78|416.08|418.67|415.97|11
1738423450000|2025-02-01 15:24:10|418.77|416.07|418.88|416.18|418.88|416.18|418.77|416.07|11
1738423460000|2025-02-01 15:24:20|418.87|416.17|419.02|416.32|419.05|416.35|418.86|416.16|8
1738423470000|2025-02-01 15:24:30|419.1|416.4|419.04|416.34|419.13|416.43|419.04|416.34|10
1738423480000|2025-02-01 15:24:40|419.05|416.35|419.18|416.48|419.18|416.48|419.05|416.35|6
1738423490000|2025-02-01 15:24:50|419.27|416.57|419.27|416.57|419.29|416.59|419.25|416.55|6
1738423500000|2025-02-01 15:25:00|419.23|416.53|419.14|416.44|419.23|416.53|419.14|416.44|6
1738423510000|2025-02-01 15:25:10|419.13|416.43|418.98|416.28|419.13|416.43|418.81|416.11|17
1738423520000|2025-02-01 15:25:20|418.96|416.26|419|416.3|419|416.3|418.95|416.25|7
1738423530000|2025-02-01 15:25:30|418.99|416.29|418.91|416.21|418.99|416.29|418.89|416.19|11
1738423540000|2025-02-01 15:25:40|418.93|416.23|418.86|416.16|418.98|416.28|418.86|416.16|15
1738423550000|2025-02-01 15:25:50|418.85|416.15|418.94|416.24|418.94|416.24|418.84|416.14|11
1738423560000|2025-02-01 15:26:00|418.95|416.25|419.04|416.34|419.04|416.34|418.95|416.25|8
1738423570000|2025-02-01 15:26:10|419|416.3|418.95|416.25|419.01|416.31|418.93|416.23|10
1738423580000|2025-02-01 15:26:20|418.96|416.26|419.05|416.35|419.06|416.36|418.96|416.26|7
1738423590000|2025-02-01 15:26:30|419.06|416.36|419.23|416.53|419.23|416.53|419.06|416.36|12
1738423600000|2025-02-01 15:26:40|419.22|416.52|419.3|416.6|419.3|416.6|419.22|416.52|6
1738423610000|2025-02-01 15:26:50|419.34|416.64|419.22|416.52|419.34|416.64|419.09|416.39|15
1738423620000|2025-02-01 15:27:00|419.23|416.53|419.24|416.54|419.24|416.54|419.23|416.53|2
1738423630000|2025-02-01 15:27:10|419.25|416.55|419.26|416.56|419.28|416.58|419.25|416.55|7
1738423640000|2025-02-01 15:27:20|419.27|416.57|419.31|416.61|419.39|416.69|419.27|416.57|11
1738423650000|2025-02-01 15:27:30|419.32|416.62|419.38|416.68|419.38|416.68|419.32|416.62|3
1738423660000|2025-02-01 15:27:40|419.37|416.67|419.45|416.75|419.45|416.75|419.35|416.65|6
1738423670000|2025-02-01 15:27:50|419.44|416.74|419.48|416.78|419.5|416.8|419.43|416.73|7
1738423680000|2025-02-01 15:28:00|419.47|416.77|419.41|416.71|419.47|416.77|419.39|416.69|5
1738423690000|2025-02-01 15:28:10|419.47|416.77|419.54|416.84|419.54|416.84|419.47|416.77|5
1738423700000|2025-02-01 15:28:20|419.58|416.88|419.63|416.93|419.65|416.95|419.58|416.88|8
1738423710000|2025-02-01 15:28:30|419.59|416.89|419.46|416.76|419.59|416.89|419.46|416.76|5
1738423720000|2025-02-01 15:28:40|419.48|416.78|419.55|416.85|419.55|416.85|419.48|416.78|4
1738423730000|2025-02-01 15:28:50|419.59|416.89|419.66|416.96|419.68|416.98|419.56|416.86|11
1738423740000|2025-02-01 15:29:00|419.65|416.95|419.64|416.94|419.65|416.95|419.64|416.94|2
1738423750000|2025-02-01 15:29:10|419.65|416.95|419.65|416.95|419.65|416.95|419.64|416.94|5
1738423760000|2025-02-01 15:29:20|419.68|416.98|419.7|417|419.7|417|419.68|416.98|3
1738423780000|2025-02-01 15:29:40|419.71|417.01|419.77|417.07|419.77|417.07|419.71|417.01|6
1738423790000|2025-02-01 15:29:50|419.78|417.08|419.82|417.12|419.83|417.13|419.78|417.08|7
1738423800000|2025-02-01 15:30:00|419.75|417.05|419.75|417.05|419.75|417.05|419.75|417.05|1
1738423810000|2025-02-01 15:30:10|419.76|417.06|419.58|416.88|419.76|417.06|419.57|416.87|10
1738423820000|2025-02-01 15:30:20|419.57|416.87|419.6|416.9|419.6|416.9|419.44|416.74|11
1738423830000|2025-02-01 15:30:30|419.52|416.82|419.54|416.84|419.57|416.87|419.51|416.81|6
1738423840000|2025-02-01 15:30:40|419.51|416.81|419.4|416.7|419.51|416.81|419.4|416.7|7
1738423850000|2025-02-01 15:30:50|419.36|416.66|419.22|416.52|419.36|416.66|419.22|416.52|9
1738423860000|2025-02-01 15:31:00|419.21|416.51|418.97|416.27|419.21|416.51|418.97|416.27|11
1738423870000|2025-02-01 15:31:10|418.96|416.26|419.07|416.37|419.12|416.42|418.96|416.26|11
1738423880000|2025-02-01 15:31:20|419.08|416.38|419.23|416.53|419.23|416.53|419.08|416.38|11
1738423890000|2025-02-01 15:31:30|419.24|416.54|419.35|416.65|419.35|416.65|419.24|416.54|9
1738423900000|2025-02-01 15:31:40|419.4|416.7|419.66|416.96|419.66|416.96|419.4|416.7|10
1738423910000|2025-02-01 15:31:50|419.67|416.97|419.76|417.06|419.79|417.09|419.67|416.97|8
1738423920000|2025-02-01 15:32:00|419.77|417.07|420.03|417.33|420.03|417.33|419.77|417.07|9
1738423930000|2025-02-01 15:32:10|420.04|417.34|420.03|417.33|420.04|417.34|420|417.3|6
1738423940000|2025-02-01 15:32:20|420.02|417.32|420.09|417.39|420.09|417.39|420.02|417.32|6
1738423950000|2025-02-01 15:32:30|420.08|417.38|420.15|417.45|420.27|417.57|420.08|417.38|17
1738423960000|2025-02-01 15:32:40|420.16|417.46|420.19|417.49|420.19|417.49|420.13|417.43|4
1738423970000|2025-02-01 15:32:50|420.18|417.48|420.13|417.43|420.18|417.48|420.12|417.42|4
1738423980000|2025-02-01 15:33:00|420.12|417.42|419.93|417.23|420.12|417.42|419.92|417.22|13
1738423990000|2025-02-01 15:33:10|419.94|417.24|420.22|417.52|420.24|417.54|419.94|417.24|15
1738424000000|2025-02-01 15:33:20|420.19|417.49|420.22|417.52|420.24|417.54|420.19|417.49|9
1738424010000|2025-02-01 15:33:30|420.23|417.53|420.24|417.54|420.26|417.56|420.22|417.52|7
1738424020000|2025-02-01 15:33:40|420.25|417.55|420.3|417.6|420.31|417.61|420.25|417.55|8
1738424030000|2025-02-01 15:33:50|420.31|417.61|420.3|417.6|420.37|417.67|420.3|417.6|7
1738424040000|2025-02-01 15:34:00|420.29|417.59|420.23|417.53|420.29|417.59|420.23|417.53|8
1738424050000|2025-02-01 15:34:10|420.24|417.54|420.22|417.52|420.28|417.58|420.22|417.52|10
1738424060000|2025-02-01 15:34:20|420.23|417.53|420.4|417.7|420.42|417.72|420.22|417.52|15
1738424070000|2025-02-01 15:34:30|420.41|417.71|420.36|417.66|420.43|417.73|420.34|417.64|10
1738424080000|2025-02-01 15:34:40|420.35|417.65|420.43|417.73|420.43|417.73|420.35|417.65|6
1738424090000|2025-02-01 15:34:50|420.44|417.74|420.52|417.82|420.52|417.82|420.43|417.73|12
1738424100000|2025-02-01 15:35:00|420.53|417.83|420.65|417.95|420.65|417.95|420.53|417.83|12
1738424110000|2025-02-01 15:35:10|420.69|417.99|420.76|418.06|420.76|418.06|420.68|417.98|12
1738424120000|2025-02-01 15:35:20|420.77|418.07|420.74|418.04|420.78|418.08|420.66|417.96|12
1738424130000|2025-02-01 15:35:30|420.75|418.05|420.81|418.11|420.83|418.13|420.74|418.04|11
1738424140000|2025-02-01 15:35:40|420.82|418.12|420.68|417.98|420.82|418.12|420.66|417.96|10
1738424150000|2025-02-01 15:35:50|420.69|417.99|420.71|418.01|420.81|418.11|420.69|417.99|9
1738424160000|2025-02-01 15:36:00|420.7|418|420.77|418.07|420.77|418.07|420.69|417.99|6
1738424170000|2025-02-01 15:36:10|420.78|418.08|420.81|418.11|420.83|418.13|420.78|418.08|9
1738424180000|2025-02-01 15:36:20|420.82|418.12|420.8|418.1|420.83|418.13|420.76|418.06|8
1738424190000|2025-02-01 15:36:30|420.79|418.09|420.5|417.8|420.79|418.09|420.48|417.78|13
1738424200000|2025-02-01 15:36:40|420.49|417.79|420.51|417.81|420.59|417.89|420.49|417.79|13
1738424210000|2025-02-01 15:36:50|420.5|417.8|420.34|417.64|420.5|417.8|420.34|417.64|6
1738424220000|2025-02-01 15:37:00|420.35|417.65|420.29|417.59|420.37|417.67|420.27|417.57|8
1738424230000|2025-02-01 15:37:10|420.3|417.6|420.26|417.56|420.32|417.62|420.23|417.53|8
1738424240000|2025-02-01 15:37:20|420.25|417.55|420.14|417.44|420.25|417.55|420.14|417.44|6
1738424250000|2025-02-01 15:37:30|420.16|417.46|420.14|417.44|420.17|417.47|420.13|417.43|4
1738424260000|2025-02-01 15:37:40|420.18|417.48|420.19|417.49|420.19|417.49|420.18|417.48|2
1738424270000|2025-02-01 15:37:50|420.2|417.5|420.22|417.52|420.23|417.53|420.19|417.49|4
1738424280000|2025-02-01 15:38:00|420.21|417.51|420.29|417.59|420.33|417.63|420.21|417.51|8
1738424290000|2025-02-01 15:38:10|420.3|417.6|420.33|417.63|420.33|417.63|420.3|417.6|6
1738424300000|2025-02-01 15:38:20|420.34|417.64|420.34|417.64|420.34|417.64|420.34|417.64|1
1738424310000|2025-02-01 15:38:30|420.33|417.63|420.33|417.63|420.33|417.63|420.33|417.63|1
1738424320000|2025-02-01 15:38:40|420.38|417.68|420.43|417.73|420.43|417.73|420.38|417.68|5
1738424330000|2025-02-01 15:38:50|420.47|417.77|420.46|417.76|420.47|417.77|420.42|417.72|11
1738424340000|2025-02-01 15:39:00|420.5|417.8|420.47|417.77|420.5|417.8|420.39|417.69|10
1738424350000|2025-02-01 15:39:10|420.48|417.78|420.53|417.83|420.54|417.84|420.48|417.78|4
1738424360000|2025-02-01 15:39:20|420.54|417.84|420.62|417.92|420.62|417.92|420.54|417.84|7
1738424370000|2025-02-01 15:39:30|420.63|417.93|420.71|418.01|420.71|418.01|420.63|417.93|6
1738424380000|2025-02-01 15:39:40|420.72|418.02|420.77|418.07|420.77|418.07|420.72|418.02|4
1738424390000|2025-02-01 15:39:50|420.78|418.08|420.78|418.08|420.8|418.1|420.78|418.08|6
1738424400000|2025-02-01 15:40:00|420.77|418.07|420.76|418.06|420.85|418.15|420.75|418.05|11
1738424410000|2025-02-01 15:40:10|420.79|418.09|420.94|418.24|420.99|418.29|420.79|418.09|8
1738424420000|2025-02-01 15:40:20|420.93|418.23|420.84|418.14|420.93|418.23|420.84|418.14|10
1738424430000|2025-02-01 15:40:30|420.82|418.12|420.8|418.1|420.86|418.16|420.79|418.09|6
1738424440000|2025-02-01 15:40:40|420.74|418.04|420.73|418.03|420.74|418.04|420.72|418.02|6
1738424450000|2025-02-01 15:40:50|420.74|418.04|420.73|418.03|420.75|418.05|420.69|417.99|10
1738424460000|2025-02-01 15:41:00|420.72|418.02|420.74|418.04|420.74|418.04|420.72|418.02|4
1738424470000|2025-02-01 15:41:10|420.77|418.07|420.83|418.13|420.84|418.14|420.77|418.07|7
1738424480000|2025-02-01 15:41:20|420.84|418.14|420.8|418.1|420.85|418.15|420.8|418.1|6
1738424490000|2025-02-01 15:41:30|420.74|418.04|420.71|418.01|420.74|418.04|420.71|418.01|4
1738424500000|2025-02-01 15:41:40|420.67|417.97|420.7|418|420.71|418.01|420.66|417.96|5
1738424510000|2025-02-01 15:41:50|420.69|417.99|420.72|418.02|420.72|418.02|420.64|417.94|7
1738424520000|2025-02-01 15:42:00|420.73|418.03|420.79|418.09|420.79|418.09|420.73|418.03|10
1738424530000|2025-02-01 15:42:10|420.8|418.1|420.86|418.16|420.88|418.18|420.8|418.1|8
1738424540000|2025-02-01 15:42:20|420.81|418.11|420.84|418.14|420.86|418.16|420.81|418.11|6
1738424550000|2025-02-01 15:42:30|420.8|418.1|420.78|418.08|420.82|418.12|420.78|418.08|7
1738424560000|2025-02-01 15:42:40|420.71|418.01|420.71|418.01|420.71|418.01|420.71|418.01|1
1738424580000|2025-02-01 15:43:00|420.72|418.02|420.78|418.08|420.78|418.08|420.72|418.02|7
1738424590000|2025-02-01 15:43:10|420.75|418.05|420.69|417.99|420.76|418.06|420.69|417.99|3
1738424600000|2025-02-01 15:43:20|420.7|418|420.68|417.98|420.7|418|420.59|417.89|10
1738424610000|2025-02-01 15:43:30|420.69|417.99|420.76|418.06|420.77|418.07|420.69|417.99|7
1738424620000|2025-02-01 15:43:40|420.77|418.07|420.8|418.1|420.8|418.1|420.77|418.07|2
1738424630000|2025-02-01 15:43:50|420.76|418.06|420.8|418.1|420.8|418.1|420.76|418.06|5
1738424640000|2025-02-01 15:44:00|420.81|418.11|420.74|418.04|420.81|418.11|420.74|418.04|2
1738424650000|2025-02-01 15:44:10|420.73|418.03|420.63|417.93|420.73|418.03|420.63|417.93|5
1738424660000|2025-02-01 15:44:20|420.59|417.89|420.58|417.88|420.6|417.9|420.58|417.88|6
1738424670000|2025-02-01 15:44:30|420.57|417.87|420.51|417.81|420.57|417.87|420.49|417.79|8
1738424680000|2025-02-01 15:44:40|420.56|417.86|420.56|417.86|420.56|417.86|420.56|417.86|1
1738424690000|2025-02-01 15:44:50|420.51|417.81|420.53|417.83|420.59|417.89|420.5|417.8|8
1738424700000|2025-02-01 15:45:00|420.46|417.76|420.34|417.64|420.46|417.76|420.34|417.64|11
1738424710000|2025-02-01 15:45:10|420.33|417.63|420.22|417.52|420.37|417.67|420.17|417.47|14
1738424720000|2025-02-01 15:45:20|420.17|417.47|420.08|417.38|420.17|417.47|420.07|417.37|14
1738424730000|2025-02-01 15:45:30|420.07|417.37|420.17|417.47|420.21|417.51|420.07|417.37|8
1738424740000|2025-02-01 15:45:40|420.16|417.46|420.07|417.37|420.16|417.46|420.07|417.37|7
1738424750000|2025-02-01 15:45:50|420.06|417.36|420.07|417.37|420.08|417.38|420|417.3|7
1738424760000|2025-02-01 15:46:00|420.06|417.36|420.23|417.53|420.23|417.53|420.06|417.36|11
1738424770000|2025-02-01 15:46:10|420.28|417.58|420.34|417.64|420.37|417.67|420.28|417.58|5
1738424780000|2025-02-01 15:46:20|420.35|417.65|420.57|417.87|420.6|417.9|420.35|417.65|12
1738424790000|2025-02-01 15:46:30|420.58|417.88|420.52|417.82|420.58|417.88|420.51|417.81|4
1738424800000|2025-02-01 15:46:40|420.53|417.83|420.64|417.94|420.68|417.98|420.53|417.83|13
1738424810000|2025-02-01 15:46:50|420.63|417.93|420.52|417.82|420.63|417.93|420.51|417.81|7
1738424820000|2025-02-01 15:47:00|420.51|417.81|420.36|417.66|420.51|417.81|420.36|417.66|10
1738424830000|2025-02-01 15:47:10|420.37|417.67|420.42|417.72|420.48|417.78|420.37|417.67|11
1738424840000|2025-02-01 15:47:20|420.37|417.67|420.37|417.67|420.37|417.67|420.37|417.67|1
1738424850000|2025-02-01 15:47:30|420.36|417.66|420.2|417.5|420.36|417.66|420.2|417.5|4
1738424860000|2025-02-01 15:47:40|420.21|417.51|420.28|417.58|420.29|417.59|420.21|417.51|8
1738424870000|2025-02-01 15:47:50|420.29|417.59|420.3|417.6|420.31|417.61|420.24|417.54|12
1738424880000|2025-02-01 15:48:00|420.31|417.61|420.38|417.68|420.39|417.69|420.31|417.61|11
1738424890000|2025-02-01 15:48:10|420.37|417.67|420.35|417.65|420.37|417.67|420.32|417.62|7
1738424900000|2025-02-01 15:48:20|420.36|417.66|420.38|417.68|420.4|417.7|420.35|417.65|8
1738424910000|2025-02-01 15:48:30|420.4|417.7|420.44|417.74|420.44|417.74|420.4|417.7|7
1738424920000|2025-02-01 15:48:40|420.5|417.8|420.58|417.88|420.58|417.88|420.49|417.79|8
1738424930000|2025-02-01 15:48:50|420.59|417.89|420.56|417.86|420.63|417.93|420.56|417.86|7
1738424940000|2025-02-01 15:49:00|420.53|417.83|420.42|417.72|420.53|417.83|420.4|417.7|6
1738424950000|2025-02-01 15:49:10|420.43|417.73|420.65|417.95|420.65|417.95|420.43|417.73|9
1738424960000|2025-02-01 15:49:20|420.66|417.96|420.54|417.84|420.66|417.96|420.52|417.82|14
1738424970000|2025-02-01 15:49:30|420.58|417.88|420.62|417.92|420.62|417.92|420.58|417.88|5
1738424980000|2025-02-01 15:49:40|420.8|418.1|420.82|418.12|420.82|418.12|420.73|418.03|14
1738424990000|2025-02-01 15:49:50|420.9|418.2|420.77|418.07|420.98|418.28|420.76|418.06|12
1738425000000|2025-02-01 15:50:00|420.78|418.08|420.78|418.08|420.84|418.14|420.76|418.06|10
1738425010000|2025-02-01 15:50:10|420.77|418.07|420.6|417.9|420.77|418.07|420.6|417.9|11
1738425020000|2025-02-01 15:50:20|420.59|417.89|420.44|417.74|420.59|417.89|420.43|417.73|7
1738425030000|2025-02-01 15:50:30|420.5|417.8|420.47|417.77|420.51|417.81|420.45|417.75|6
1738425040000|2025-02-01 15:50:40|420.51|417.81|420.54|417.84|420.57|417.87|420.51|417.81|7
1738425050000|2025-02-01 15:50:50|420.53|417.83|420.57|417.87|420.58|417.88|420.53|417.83|4
1738425060000|2025-02-01 15:51:00|420.56|417.86|420.44|417.74|420.56|417.86|420.44|417.74|7
1738425070000|2025-02-01 15:51:10|420.45|417.75|420.43|417.73|420.45|417.75|420.4|417.7|7
1738425080000|2025-02-01 15:51:20|420.5|417.8|420.62|417.92|420.63|417.93|420.5|417.8|9
1738425090000|2025-02-01 15:51:30|420.63|417.93|420.6|417.9|420.67|417.97|420.6|417.9|7
1738425100000|2025-02-01 15:51:40|420.67|417.97|420.63|417.93|420.69|417.99|420.63|417.93|8
1738425110000|2025-02-01 15:51:50|420.62|417.92|420.61|417.91|420.62|417.92|420.61|417.91|2
1738425120000|2025-02-01 15:52:00|420.56|417.86|420.37|417.67|420.56|417.86|420.37|417.67|6
1738425130000|2025-02-01 15:52:10|420.38|417.68|420.42|417.72|420.42|417.72|420.38|417.68|4
1738425140000|2025-02-01 15:52:20|420.38|417.68|420.38|417.68|420.38|417.68|420.38|417.68|1
1738425150000|2025-02-01 15:52:30|420.37|417.67|420.35|417.65|420.37|417.67|420.35|417.65|3
1738425160000|2025-02-01 15:52:40|420.36|417.66|420.29|417.59|420.36|417.66|420.29|417.59|6
1738425170000|2025-02-01 15:52:50|420.3|417.6|420.35|417.65|420.38|417.68|420.28|417.58|6
1738425180000|2025-02-01 15:53:00|420.36|417.66|420.29|417.59|420.4|417.7|420.29|417.59|10
1738425190000|2025-02-01 15:53:10|420.28|417.58|420.36|417.66|420.36|417.66|420.28|417.58|6
1738425200000|2025-02-01 15:53:20|420.37|417.67|420.33|417.63|420.37|417.67|420.33|417.63|5
1738425210000|2025-02-01 15:53:30|420.34|417.64|420.3|417.6|420.34|417.64|420.29|417.59|4
1738425220000|2025-02-01 15:53:40|420.31|417.61|420.33|417.63|420.4|417.7|420.31|417.61|7
1738425230000|2025-02-01 15:53:50|420.34|417.64|420.41|417.71|420.41|417.71|420.34|417.64|7
1738425240000|2025-02-01 15:54:00|420.4|417.7|420.22|417.52|420.4|417.7|420.22|417.52|9
1738425250000|2025-02-01 15:54:10|420.21|417.51|420.34|417.64|420.35|417.65|420.21|417.51|9
1738425260000|2025-02-01 15:54:20|420.35|417.65|420.44|417.74|420.44|417.74|420.35|417.65|7
1738425270000|2025-02-01 15:54:30|420.48|417.78|420.44|417.74|420.5|417.8|420.44|417.74|4
1738425280000|2025-02-01 15:54:40|420.45|417.75|420.47|417.77|420.47|417.77|420.45|417.75|3
1738425290000|2025-02-01 15:54:50|420.44|417.74|420.44|417.74|420.44|417.74|420.44|417.74|1
1738425300000|2025-02-01 15:55:00|420.45|417.75|420.29|417.59|420.45|417.75|420.27|417.57|10
1738425310000|2025-02-01 15:55:10|420.35|417.65|420.26|417.56|420.35|417.65|420.26|417.56|5
1738425320000|2025-02-01 15:55:20|420.25|417.55|420.2|417.5|420.25|417.55|420.2|417.5|5
1738425330000|2025-02-01 15:55:30|420.16|417.46|420.15|417.45|420.17|417.47|420.14|417.44|7
1738425340000|2025-02-01 15:55:40|420.19|417.49|420.19|417.49|420.19|417.49|420.19|417.49|1
1738425350000|2025-02-01 15:55:50|420.18|417.48|420.16|417.46|420.18|417.48|420.16|417.46|3
1738425360000|2025-02-01 15:56:00|420.15|417.45|419.9|417.2|420.15|417.45|419.9|417.2|11
1738425370000|2025-02-01 15:56:10|419.91|417.21|420.08|417.38|420.08|417.38|419.91|417.21|10
1738425380000|2025-02-01 15:56:20|420.09|417.39|420.06|417.36|420.1|417.4|420.05|417.35|4
1738425390000|2025-02-01 15:56:30|420.07|417.37|420.09|417.39|420.09|417.39|420.07|417.37|3
1738425400000|2025-02-01 15:56:40|420.1|417.4|420.06|417.36|420.1|417.4|420.04|417.34|7
1738425410000|2025-02-01 15:56:50|420.07|417.37|420.08|417.38|420.08|417.38|420.07|417.37|2
1738425420000|2025-02-01 15:57:00|420.11|417.41|420.09|417.39|420.14|417.44|420.09|417.39|10
1738425430000|2025-02-01 15:57:10|420.1|417.4|420.09|417.39|420.1|417.4|420.02|417.32|10
1738425440000|2025-02-01 15:57:20|420.1|417.4|420.15|417.45|420.15|417.45|420.1|417.4|3
1738425450000|2025-02-01 15:57:30|420.14|417.44|420.12|417.42|420.14|417.44|420.12|417.42|5
1738425460000|2025-02-01 15:57:40|420.11|417.41|420.05|417.35|420.12|417.42|420.03|417.33|9
1738425470000|2025-02-01 15:57:50|420.06|417.36|420.14|417.44|420.14|417.44|420.06|417.36|2
1738425480000|2025-02-01 15:58:00|420.13|417.43|420.07|417.37|420.13|417.43|420.07|417.37|5
1738425490000|2025-02-01 15:58:10|420.06|417.36|420.11|417.41|420.13|417.43|420.06|417.36|8
1738425500000|2025-02-01 15:58:20|420.1|417.4|420.16|417.46|420.16|417.46|420.09|417.39|4
1738425510000|2025-02-01 15:58:30|420.17|417.47|420.17|417.47|420.17|417.47|420.17|417.47|1
1738425520000|2025-02-01 15:58:40|420.18|417.48|420.13|417.43|420.18|417.48|420.12|417.42|4
1738425530000|2025-02-01 15:58:50|420.14|417.44|420.15|417.45|420.15|417.45|420.14|417.44|2
1738425540000|2025-02-01 15:59:00|420.16|417.46|420.18|417.48|420.18|417.48|420.16|417.46|3
1738425550000|2025-02-01 15:59:10|420.19|417.49|420.27|417.57|420.3|417.6|420.19|417.49|11
1738425560000|2025-02-01 15:59:20|420.28|417.58|420.29|417.59|420.29|417.59|420.28|417.58|2
1738425570000|2025-02-01 15:59:30|420.3|417.6|420.3|417.6|420.3|417.6|420.3|417.6|1
1738425580000|2025-02-01 15:59:40|420.31|417.61|420.31|417.61|420.37|417.67|420.31|417.61|7
1738425590000|2025-02-01 15:59:50|420.32|417.62|420.36|417.66|420.36|417.66|420.32|417.62|4
1738425600000|2025-02-01 16:00:00|420.35|417.65|420.25|417.55|420.35|417.65|420.25|417.55|5
1738425610000|2025-02-01 16:00:10|420.26|417.56|420.01|417.31|420.26|417.56|420.01|417.31|19
1738425620000|2025-02-01 16:00:20|420|417.3|419.9|417.2|420|417.3|419.9|417.2|5
1738425630000|2025-02-01 16:00:30|419.86|417.16|419.78|417.08|419.86|417.16|419.78|417.08|5
1738425640000|2025-02-01 16:00:40|419.79|417.09|419.46|416.76|419.79|417.09|419.46|416.76|16
1738425650000|2025-02-01 16:00:50|419.48|416.78|419.51|416.81|419.54|416.84|419.47|416.77|9
1738425660000|2025-02-01 16:01:00|419.47|416.77|419.41|416.71|419.52|416.82|419.38|416.68|15
1738425670000|2025-02-01 16:01:10|419.42|416.72|419.54|416.84|419.54|416.84|419.42|416.72|9
1738425680000|2025-02-01 16:01:20|419.53|416.83|419.25|416.55|419.53|416.83|419.25|416.55|11
1738425690000|2025-02-01 16:01:30|419.21|416.51|419.31|416.61|419.31|416.61|419.21|416.51|8
1738425700000|2025-02-01 16:01:40|419.3|416.6|419.36|416.66|419.36|416.66|419.26|416.56|8
1738425710000|2025-02-01 16:01:50|419.41|416.71|419.45|416.75|419.51|416.81|419.41|416.71|8
1738425720000|2025-02-01 16:02:00|419.46|416.76|419.49|416.79|419.49|416.79|419.46|416.76|4
1738425730000|2025-02-01 16:02:10|419.53|416.83|419.64|416.94|419.64|416.94|419.53|416.83|10
1738425740000|2025-02-01 16:02:20|419.65|416.95|419.71|417.01|419.72|417.02|419.65|416.95|9
1738425750000|2025-02-01 16:02:30|419.72|417.02|419.64|416.94|419.76|417.06|419.57|416.87|12
1738425760000|2025-02-01 16:02:40|419.65|416.95|419.68|416.98|419.69|416.99|419.65|416.95|5
1738425770000|2025-02-01 16:02:50|419.67|416.97|419.64|416.94|419.67|416.97|419.62|416.92|7
1738425780000|2025-02-01 16:03:00|419.65|416.95|419.74|417.04|419.74|417.04|419.65|416.95|9
1738425790000|2025-02-01 16:03:10|419.75|417.05|419.57|416.87|419.79|417.09|419.57|416.87|14
1738425800000|2025-02-01 16:03:20|419.58|416.88|419.44|416.74|419.58|416.88|419.44|416.74|11
1738425810000|2025-02-01 16:03:30|419.42|416.72|419.3|416.6|419.42|416.72|419.3|416.6|7
1738425820000|2025-02-01 16:03:40|419.25|416.55|419.19|416.49|419.25|416.55|419.19|416.49|7
1738425830000|2025-02-01 16:03:50|419.2|416.5|419.43|416.73|419.5|416.8|419.2|416.5|15
1738425840000|2025-02-01 16:04:00|419.38|416.68|419.46|416.76|419.46|416.76|419.3|416.6|15
1738425850000|2025-02-01 16:04:10|419.47|416.77|419.54|416.84|419.54|416.84|419.47|416.77|7
1738425860000|2025-02-01 16:04:20|419.53|416.83|419.64|416.94|419.64|416.94|419.53|416.83|4
1738425870000|2025-02-01 16:04:30|419.65|416.95|419.75|417.05|419.75|417.05|419.65|416.95|9
1738425880000|2025-02-01 16:04:40|419.68|416.98|419.55|416.85|419.68|416.98|419.55|416.85|10
1738425890000|2025-02-01 16:04:50|419.56|416.86|419.71|417.01|419.71|417.01|419.56|416.86|7
1738425900000|2025-02-01 16:05:00|419.72|417.02|419.85|417.15|419.86|417.16|419.72|417.02|10
1738425910000|2025-02-01 16:05:10|419.84|417.14|419.76|417.06|419.84|417.14|419.76|417.06|6
1738425920000|2025-02-01 16:05:20|419.8|417.1|419.84|417.14|419.85|417.15|419.79|417.09|7
1738425930000|2025-02-01 16:05:30|419.79|417.09|419.7|417|419.79|417.09|419.7|417|6
1738425940000|2025-02-01 16:05:40|419.69|416.99|419.69|416.99|419.69|416.99|419.69|416.99|1
1738425950000|2025-02-01 16:05:50|419.68|416.98|419.74|417.04|419.77|417.07|419.61|416.91|10
1738425960000|2025-02-01 16:06:00|419.75|417.05|420.18|417.48|420.18|417.48|419.75|417.05|19
1738425970000|2025-02-01 16:06:10|420.19|417.49|420.3|417.6|420.3|417.6|420.19|417.49|9
1738425980000|2025-02-01 16:06:20|420.31|417.61|420.21|417.51|420.32|417.62|420.21|417.51|10
1738425990000|2025-02-01 16:06:30|420.2|417.5|420.34|417.64|420.34|417.64|420.2|417.5|10
1738426000000|2025-02-01 16:06:40|420.35|417.65|420.4|417.7|420.44|417.74|420.34|417.64|10
1738426010000|2025-02-01 16:06:50|420.43|417.73|420.41|417.71|420.44|417.74|420.39|417.69|6
1738426020000|2025-02-01 16:07:00|420.42|417.72|420.45|417.75|420.45|417.75|420.38|417.68|9
1738426030000|2025-02-01 16:07:10|420.48|417.78|420.47|417.77|420.49|417.79|420.4|417.7|9
1738426040000|2025-02-01 16:07:20|420.48|417.78|420.7|418|420.71|418.01|420.48|417.78|13
1738426050000|2025-02-01 16:07:30|420.71|418.01|420.77|418.07|420.8|418.1|420.7|418|10
1738426060000|2025-02-01 16:07:40|420.78|418.08|420.79|418.09|420.81|418.11|420.78|418.08|4
1738426070000|2025-02-01 16:07:50|420.78|418.08|420.62|417.92|420.78|418.08|420.62|417.92|5
1738426080000|2025-02-01 16:08:00|420.6|417.9|420.63|417.93|420.63|417.93|420.49|417.79|12
1738426090000|2025-02-01 16:08:10|420.6|417.9|420.68|417.98|420.68|417.98|420.6|417.9|8
1738426100000|2025-02-01 16:08:20|420.67|417.97|420.7|418|420.71|418.01|420.64|417.94|11
1738426110000|2025-02-01 16:08:30|420.69|417.99|420.46|417.76|420.69|417.99|420.41|417.71|12
1738426120000|2025-02-01 16:08:40|420.47|417.77|420.55|417.85|420.55|417.85|420.47|417.77|11
1738426130000|2025-02-01 16:08:50|420.54|417.84|420.69|417.99|420.69|417.99|420.54|417.84|10
1738426140000|2025-02-01 16:09:00|420.68|417.98|420.68|417.98|420.68|417.98|420.68|417.98|1
1738426150000|2025-02-01 16:09:10|420.65|417.95|420.83|418.13|420.83|418.13|420.65|417.95|15
1738426160000|2025-02-01 16:09:20|420.84|418.14|421.03|418.33|421.04|418.34|420.84|418.14|13
1738426170000|2025-02-01 16:09:30|421.02|418.32|421.09|418.39|421.1|418.4|421.02|418.32|12
1738426180000|2025-02-01 16:09:40|421.1|418.4|421.23|418.53|421.23|418.53|421.1|418.4|10
1738426190000|2025-02-01 16:09:50|421.22|418.52|421.24|418.54|421.24|418.54|421.12|418.42|10
1738426200000|2025-02-01 16:10:00|421.25|418.55|421.39|418.69|421.39|418.69|421.24|418.54|9
1738426210000|2025-02-01 16:10:10|421.4|418.7|421.43|418.73|421.43|418.73|421.4|418.7|4
1738426220000|2025-02-01 16:10:20|421.44|418.74|421.38|418.68|421.46|418.76|421.37|418.67|6
1738426230000|2025-02-01 16:10:30|421.4|418.7|421.47|418.77|421.47|418.77|421.4|418.7|6
1738426240000|2025-02-01 16:10:40|421.48|418.78|421.49|418.79|421.53|418.83|421.48|418.78|9
1738426250000|2025-02-01 16:10:50|421.48|418.78|421.14|418.44|421.49|418.79|421.14|418.44|16
1738426260000|2025-02-01 16:11:00|421.11|418.41|420.96|418.26|421.11|418.41|420.93|418.23|15
1738426270000|2025-02-01 16:11:10|420.95|418.25|421.39|418.69|421.4|418.7|420.95|418.25|14
1738426280000|2025-02-01 16:11:20|421.4|418.7|421.24|418.54|421.4|418.7|421.24|418.54|11
1738426290000|2025-02-01 16:11:30|421.19|418.49|421.19|418.49|421.2|418.5|421.19|418.49|3
1738426300000|2025-02-01 16:11:40|421.2|418.5|420.91|418.21|421.27|418.57|420.91|418.21|13
1738426310000|2025-02-01 16:11:50|420.9|418.2|420.85|418.15|420.9|418.2|420.82|418.12|7
1738426320000|2025-02-01 16:12:00|420.84|418.14|420.97|418.27|420.98|418.28|420.79|418.09|10
1738426330000|2025-02-01 16:12:10|420.98|418.28|421.14|418.44|421.14|418.44|420.98|418.28|8
1738426340000|2025-02-01 16:12:20|421.13|418.43|421.14|418.44|421.14|418.44|421.12|418.42|6
1738426350000|2025-02-01 16:12:30|421.17|418.47|421.04|418.34|421.17|418.47|421.04|418.34|6
1738426360000|2025-02-01 16:12:40|421.05|418.35|420.97|418.27|421.05|418.35|420.94|418.24|12
1738426370000|2025-02-01 16:12:50|420.99|418.29|420.97|418.27|421.04|418.34|420.96|418.26|10
1738426380000|2025-02-01 16:13:00|420.98|418.28|421.02|418.32|421.03|418.33|420.98|418.28|3
1738426390000|2025-02-01 16:13:10|420.96|418.26|420.9|418.2|420.96|418.26|420.9|418.2|6
1738426400000|2025-02-01 16:13:20|420.91|418.21|421.13|418.43|421.13|418.43|420.91|418.21|13
1738426410000|2025-02-01 16:13:30|421.2|418.5|421.13|418.43|421.22|418.52|421.13|418.43|6
1738426420000|2025-02-01 16:13:40|421.17|418.47|421.37|418.67|421.37|418.67|421.16|418.46|13
1738426430000|2025-02-01 16:13:50|421.38|418.68|421.45|418.75|421.45|418.75|421.37|418.67|11
1738426440000|2025-02-01 16:14:00|421.47|418.77|421.46|418.76|421.47|418.77|421.46|418.76|2
1738426450000|2025-02-01 16:14:10|421.4|418.7|421.54|418.84|421.57|418.87|421.4|418.7|12
1738426460000|2025-02-01 16:14:20|421.53|418.83|421.3|418.6|421.53|418.83|421.29|418.59|12
1738426470000|2025-02-01 16:14:30|421.31|418.61|421.09|418.39|421.31|418.61|421.09|418.39|13
1738426480000|2025-02-01 16:14:40|421.08|418.38|420.82|418.12|421.09|418.39|420.82|418.12|13
1738426490000|2025-02-01 16:14:50|420.81|418.11|420.81|418.11|420.81|418.11|420.74|418.04|7
1738426500000|2025-02-01 16:15:00|420.82|418.12|420.99|418.29|421.09|418.39|420.82|418.12|13
1738426510000|2025-02-01 16:15:10|420.97|418.27|420.97|418.27|420.99|418.29|420.97|418.27|4
1738426520000|2025-02-01 16:15:20|420.98|418.28|420.98|418.28|421.01|418.31|420.96|418.26|9
1738426530000|2025-02-01 16:15:30|420.93|418.23|420.52|417.82|420.93|418.23|420.52|417.82|16
1738426540000|2025-02-01 16:15:40|420.51|417.81|420.54|417.84|420.54|417.84|420.36|417.66|11
1738426550000|2025-02-01 16:15:50|420.61|417.91|420.52|417.82|420.61|417.91|420.52|417.82|8
1738426560000|2025-02-01 16:16:00|420.51|417.81|420.47|417.77|420.51|417.81|420.45|417.75|6
1738426570000|2025-02-01 16:16:10|420.54|417.84|420.49|417.79|420.55|417.85|420.49|417.79|10
1738426580000|2025-02-01 16:16:20|420.48|417.78|420.26|417.56|420.48|417.78|420.25|417.55|12
1738426590000|2025-02-01 16:16:30|420.25|417.55|419.99|417.29|420.25|417.55|419.99|417.29|9
1738426600000|2025-02-01 16:16:40|419.96|417.26|419.9|417.2|419.96|417.26|419.9|417.2|10
1738426610000|2025-02-01 16:16:50|419.89|417.19|419.85|417.15|419.89|417.19|419.84|417.14|11
1738426620000|2025-02-01 16:17:00|419.88|417.18|419.82|417.12|419.97|417.27|419.8|417.1|11
1738426630000|2025-02-01 16:17:10|419.83|417.13|419.59|416.89|419.83|417.13|419.58|416.88|13
1738426640000|2025-02-01 16:17:20|419.58|416.88|419.45|416.75|419.58|416.88|419.43|416.73|13
1738426650000|2025-02-01 16:17:30|419.44|416.74|419.38|416.68|419.44|416.74|419.37|416.67|8
1738426660000|2025-02-01 16:17:40|419.37|416.67|419.34|416.64|419.37|416.67|419.34|416.64|8
1738426670000|2025-02-01 16:17:50|419.35|416.65|419.5|416.8|419.51|416.81|419.35|416.65|9
1738426680000|2025-02-01 16:18:00|419.52|416.82|419.84|417.14|419.84|417.14|419.52|416.82|17
1738426690000|2025-02-01 16:18:10|419.88|417.18|419.67|416.97|419.88|417.18|419.66|416.96|13
1738426700000|2025-02-01 16:18:20|419.7|417|419.5|416.8|419.7|417|419.5|416.8|8
1738426710000|2025-02-01 16:18:30|419.49|416.79|419.44|416.74|419.49|416.79|419.33|416.63|12
1738426720000|2025-02-01 16:18:40|419.43|416.73|419.36|416.66|419.43|416.73|419.36|416.66|6
1738426730000|2025-02-01 16:18:50|419.37|416.67|419.35|416.65|419.41|416.71|419.35|416.65|9
1738426740000|2025-02-01 16:19:00|419.42|416.72|419.61|416.91|419.69|416.99|419.42|416.72|15
1738426750000|2025-02-01 16:19:10|419.57|416.87|419.52|416.82|419.63|416.93|419.52|416.82|12
1738426760000|2025-02-01 16:19:20|419.51|416.81|419.28|416.58|419.51|416.81|419.28|416.58|15
1738426770000|2025-02-01 16:19:30|419.27|416.57|419.14|416.44|419.27|416.57|419.14|416.44|12
1738426780000|2025-02-01 16:19:40|419.15|416.45|419.09|416.39|419.16|416.46|419.09|416.39|8
1738426790000|2025-02-01 16:19:50|419.1|416.4|419.09|416.39|419.15|416.45|419.09|416.39|11
1738426800000|2025-02-01 16:20:00|419.13|416.43|419.26|416.56|419.26|416.56|419.09|416.39|13
1738426810000|2025-02-01 16:20:10|419.27|416.57|419.14|416.44|419.41|416.71|419.14|416.44|16
1738426820000|2025-02-01 16:20:20|419.11|416.41|419.49|416.79|419.5|416.8|419.11|416.41|14
1738426830000|2025-02-01 16:20:30|419.5|416.8|419.63|416.93|419.63|416.93|419.5|416.8|9
1738426840000|2025-02-01 16:20:40|419.64|416.94|419.91|417.21|419.93|417.23|419.64|416.94|22
1738426850000|2025-02-01 16:20:50|419.84|417.14|419.88|417.18|419.88|417.18|419.84|417.14|7
1738426860000|2025-02-01 16:21:00|419.95|417.25|419.93|417.23|419.97|417.27|419.92|417.22|9
1738426870000|2025-02-01 16:21:10|419.92|417.22|419.62|416.92|419.92|417.22|419.61|416.91|10
1738426880000|2025-02-01 16:21:20|419.61|416.91|419.59|416.89|419.63|416.93|419.56|416.86|9
1738426890000|2025-02-01 16:21:30|419.55|416.85|419.4|416.7|419.55|416.85|419.4|416.7|7
1738426900000|2025-02-01 16:21:40|419.43|416.73|419.27|416.57|419.43|416.73|419.27|416.57|8
1738426910000|2025-02-01 16:21:50|419.23|416.53|419.15|416.45|419.23|416.53|419.09|416.39|10
1738426920000|2025-02-01 16:22:00|419.3|416.6|419.12|416.42|419.3|416.6|419.12|416.42|9
1738426930000|2025-02-01 16:22:10|419.11|416.41|419.07|416.37|419.13|416.43|419.04|416.34|9
1738426940000|2025-02-01 16:22:20|419.06|416.36|419.31|416.61|419.31|416.61|419.06|416.36|7
1738426950000|2025-02-01 16:22:30|419.3|416.6|419.53|416.83|419.53|416.83|419.3|416.6|13
1738426960000|2025-02-01 16:22:40|419.54|416.84|419.66|416.96|419.67|416.97|419.51|416.81|11
1738426970000|2025-02-01 16:22:50|419.67|416.97|419.75|417.05|419.75|417.05|419.66|416.96|11
1738426980000|2025-02-01 16:23:00|419.76|417.06|420.1|417.4|420.1|417.4|419.76|417.06|15
1738426990000|2025-02-01 16:23:10|420.11|417.41|420.23|417.53|420.23|417.53|420.11|417.41|9
1738427000000|2025-02-01 16:23:20|420.24|417.54|420.28|417.58|420.29|417.59|420.24|417.54|10
1738427010000|2025-02-01 16:23:30|420.27|417.57|420.23|417.53|420.27|417.57|420.23|417.53|2
1738427030000|2025-02-01 16:23:50|420.25|417.55|420.23|417.53|420.29|417.59|420.23|417.53|12
1738427040000|2025-02-01 16:24:00|420.27|417.57|420.32|417.62|420.32|417.62|420.27|417.57|5
1738427050000|2025-02-01 16:24:10|420.33|417.63|420.28|417.58|420.37|417.67|420.27|417.57|11
1738427060000|2025-02-01 16:24:20|420.3|417.6|420.37|417.67|420.37|417.67|420.29|417.59|14
1738427070000|2025-02-01 16:24:30|420.38|417.68|420.33|417.63|420.38|417.68|420.32|417.62|5
1738427080000|2025-02-01 16:24:40|420.32|417.62|420.11|417.41|420.32|417.62|420.11|417.41|9
1738427090000|2025-02-01 16:24:50|420.1|417.4|419.82|417.12|420.11|417.41|419.82|417.12|12
1738427100000|2025-02-01 16:25:00|419.83|417.13|419.95|417.25|419.95|417.25|419.83|417.13|12
1738427110000|2025-02-01 16:25:10|419.96|417.26|420.48|417.78|420.48|417.78|419.96|417.26|15
1738427120000|2025-02-01 16:25:20|420.49|417.79|420.68|417.98|420.68|417.98|420.49|417.79|13
1738427130000|2025-02-01 16:25:30|420.69|417.99|420.74|418.04|420.76|418.06|420.69|417.99|15
1738427140000|2025-02-01 16:25:40|420.75|418.05|420.59|417.89|420.8|418.1|420.58|417.88|13
1738427150000|2025-02-01 16:25:50|420.6|417.9|420.67|417.97|420.75|418.05|420.6|417.9|5
1738427160000|2025-02-01 16:26:00|420.68|417.98|420.79|418.09|420.79|418.09|420.68|417.98|8
1738427170000|2025-02-01 16:26:10|420.82|418.12|421|418.3|421.02|418.32|420.82|418.12|16
1738427180000|2025-02-01 16:26:20|421.01|418.31|421.02|418.32|421.02|418.32|421|418.3|6
1738427190000|2025-02-01 16:26:30|421.03|418.33|421.04|418.34|421.05|418.35|421.03|418.33|3
1738427200000|2025-02-01 16:26:40|421.05|418.35|421.08|418.38|421.09|418.39|421.05|418.35|6
1738427210000|2025-02-01 16:26:50|421.09|418.39|421.21|418.51|421.23|418.53|421.09|418.39|12
1738427220000|2025-02-01 16:27:00|421.22|418.52|421.18|418.48|421.26|418.56|421.18|418.48|8
1738427230000|2025-02-01 16:27:10|421.19|418.49|421.26|418.56|421.26|418.56|421.19|418.49|7
1738427240000|2025-02-01 16:27:20|421.27|418.57|421.35|418.65|421.35|418.65|421.26|418.56|9
1738427250000|2025-02-01 16:27:30|421.36|418.66|421.31|418.61|421.37|418.67|421.27|418.57|16
1738427260000|2025-02-01 16:27:40|421.32|418.62|421.33|418.63|421.34|418.64|421.32|418.62|4
1738427270000|2025-02-01 16:27:50|421.34|418.64|421.24|418.54|421.34|418.64|421.24|418.54|2
1738427280000|2025-02-01 16:28:00|421.25|418.55|421.29|418.59|421.29|418.59|421.25|418.55|7
1738427290000|2025-02-01 16:28:10|421.3|418.6|421.09|418.39|421.33|418.63|421.09|418.39|15
1738427300000|2025-02-01 16:28:20|421.1|418.4|420.87|418.17|421.12|418.42|420.87|418.17|10
1738427310000|2025-02-01 16:28:30|420.88|418.18|420.78|418.08|420.92|418.22|420.78|418.08|12
1738427320000|2025-02-01 16:28:40|420.8|418.1|420.76|418.06|420.81|418.11|420.73|418.03|8
1738427330000|2025-02-01 16:28:50|420.75|418.05|420.68|417.98|420.75|418.05|420.68|417.98|5
1738427340000|2025-02-01 16:29:00|420.69|417.99|420.6|417.9|420.71|418.01|420.57|417.87|11
1738427350000|2025-02-01 16:29:10|420.59|417.89|420.6|417.9|420.61|417.91|420.57|417.87|8
1738427360000|2025-02-01 16:29:20|420.56|417.86|420.39|417.69|420.57|417.87|420.38|417.68|7
1738427370000|2025-02-01 16:29:30|420.49|417.79|420.52|417.82|420.52|417.82|420.49|417.79|5
1738427380000|2025-02-01 16:29:40|420.53|417.83|420.51|417.81|420.56|417.86|420.51|417.81|9
1738427390000|2025-02-01 16:29:50|420.53|417.83|420.62|417.92|420.62|417.92|420.53|417.83|9
1738427400000|2025-02-01 16:30:00|420.63|417.93|420.67|417.97|420.78|418.08|420.63|417.93|11
1738427410000|2025-02-01 16:30:10|420.65|417.95|420.63|417.93|420.69|417.99|420.56|417.86|13
1738427420000|2025-02-01 16:30:20|420.62|417.92|420.78|418.08|420.81|418.11|420.62|417.92|9
1738427430000|2025-02-01 16:30:30|420.81|418.11|420.84|418.14|420.96|418.26|420.81|418.11|12
1738427440000|2025-02-01 16:30:40|420.88|418.18|420.96|418.26|420.99|418.29|420.88|418.18|12
1738427450000|2025-02-01 16:30:50|420.95|418.25|420.97|418.27|420.99|418.29|420.95|418.25|7
1738427460000|2025-02-01 16:31:00|420.98|418.28|420.8|418.1|420.98|418.28|420.8|418.1|7
1738427470000|2025-02-01 16:31:10|420.83|418.13|420.86|418.16|420.87|418.17|420.82|418.12|8
1738427480000|2025-02-01 16:31:20|420.87|418.17|420.63|417.93|420.87|418.17|420.62|417.92|10
1738427490000|2025-02-01 16:31:30|420.6|417.9|420.52|417.82|420.6|417.9|420.49|417.79|11
1738427500000|2025-02-01 16:31:40|420.53|417.83|420.56|417.86|420.58|417.88|420.52|417.82|11
1738427510000|2025-02-01 16:31:50|420.55|417.85|420.54|417.84|420.55|417.85|420.48|417.78|12
1738427520000|2025-02-01 16:32:00|420.56|417.86|420.53|417.83|420.61|417.91|420.49|417.79|9
1738427530000|2025-02-01 16:32:10|420.47|417.77|420.28|417.58|420.47|417.77|420.28|417.58|12
1738427540000|2025-02-01 16:32:20|420.27|417.57|420.13|417.43|420.27|417.57|420.13|417.43|13
1738427550000|2025-02-01 16:32:30|420.14|417.44|420.32|417.62|420.33|417.63|420.13|417.43|9
1738427560000|2025-02-01 16:32:40|420.35|417.65|420.27|417.57|420.35|417.65|420.27|417.57|7
1738427570000|2025-02-01 16:32:50|420.26|417.56|420.27|417.57|420.28|417.58|420.2|417.5|11
1738427580000|2025-02-01 16:33:00|420.22|417.52|420.02|417.32|420.22|417.52|420.02|417.32|13
1738427590000|2025-02-01 16:33:10|420.01|417.31|420.1|417.4|420.1|417.4|420.01|417.31|6
1738427600000|2025-02-01 16:33:20|420.03|417.33|419.93|417.23|420.05|417.35|419.93|417.23|9
1738427610000|2025-02-01 16:33:30|419.92|417.22|419.89|417.19|419.97|417.27|419.89|417.19|8
1738427620000|2025-02-01 16:33:40|419.9|417.2|420.22|417.52|420.22|417.52|419.9|417.2|10
1738427630000|2025-02-01 16:33:50|420.21|417.51|420.07|417.37|420.21|417.51|420.07|417.37|9
1738427640000|2025-02-01 16:34:00|420.03|417.33|419.92|417.22|420.03|417.33|419.89|417.19|9
1738427650000|2025-02-01 16:34:10|419.93|417.23|420.01|417.31|420.02|417.32|419.93|417.23|6
1738427660000|2025-02-01 16:34:20|420|417.3|420.08|417.38|420.11|417.41|420|417.3|12
1738427670000|2025-02-01 16:34:30|420.12|417.42|420.28|417.58|420.28|417.58|420.11|417.41|9
1738427680000|2025-02-01 16:34:40|420.29|417.59|420.25|417.55|420.29|417.59|420.25|417.55|4
1738427690000|2025-02-01 16:34:50|420.22|417.52|420.1|417.4|420.22|417.52|420.07|417.37|10
1738427700000|2025-02-01 16:35:00|420.11|417.41|420.03|417.33|420.12|417.42|420.02|417.32|8
1738427710000|2025-02-01 16:35:10|420.02|417.32|420.07|417.37|420.07|417.37|419.97|417.27|9
1738427720000|2025-02-01 16:35:20|420.08|417.38|420.35|417.65|420.35|417.65|420.08|417.38|12
1738427730000|2025-02-01 16:35:30|420.34|417.64|420.42|417.72|420.43|417.73|420.33|417.63|7
1738427740000|2025-02-01 16:35:40|420.45|417.75|420.49|417.79|420.5|417.8|420.45|417.75|5
1738427750000|2025-02-01 16:35:50|420.46|417.76|420.31|417.61|420.46|417.76|420.31|417.61|12
1738427760000|2025-02-01 16:36:00|420.25|417.55|420.42|417.72|420.42|417.72|420.25|417.55|9
1738427770000|2025-02-01 16:36:10|420.39|417.69|420.33|417.63|420.39|417.69|420.33|417.63|3
1738427780000|2025-02-01 16:36:20|420.35|417.65|420.42|417.72|420.42|417.72|420.35|417.65|6
1738427790000|2025-02-01 16:36:30|420.43|417.73|420.37|417.67|420.43|417.73|420.37|417.67|5
1738427800000|2025-02-01 16:36:40|420.38|417.68|420.44|417.74|420.44|417.74|420.38|417.68|9
1738427810000|2025-02-01 16:36:50|420.46|417.76|420.51|417.81|420.51|417.81|420.46|417.76|6
1738427820000|2025-02-01 16:37:00|420.43|417.73|420.38|417.68|420.43|417.73|420.37|417.67|5
1738427830000|2025-02-01 16:37:10|420.41|417.71|420.3|417.6|420.42|417.72|420.3|417.6|8
1738427840000|2025-02-01 16:37:20|420.26|417.56|420.38|417.68|420.38|417.68|420.23|417.53|11
1738427850000|2025-02-01 16:37:30|420.39|417.69|420.47|417.77|420.47|417.77|420.39|417.69|6
1738427860000|2025-02-01 16:37:40|420.46|417.76|420.41|417.71|420.46|417.76|420.41|417.71|3
1738427870000|2025-02-01 16:37:50|420.42|417.72|420.46|417.76|420.47|417.77|420.42|417.72|4
1738427880000|2025-02-01 16:38:00|420.42|417.72|420.24|417.54|420.42|417.72|420.24|417.54|9
1738427890000|2025-02-01 16:38:10|420.25|417.55|420.09|417.39|420.26|417.56|420.09|417.39|7
1738427900000|2025-02-01 16:38:20|420.11|417.41|420.27|417.57|420.27|417.57|420.11|417.41|8
1738427910000|2025-02-01 16:38:30|420.28|417.58|420.29|417.59|420.29|417.59|420.28|417.58|4
1738427920000|2025-02-01 16:38:40|420.27|417.57|420.28|417.58|420.35|417.65|420.25|417.55|10
1738427930000|2025-02-01 16:38:50|420.29|417.59|420.3|417.6|420.33|417.63|420.29|417.59|7
1738427940000|2025-02-01 16:39:00|420.29|417.59|419.96|417.26|420.29|417.59|419.95|417.25|16
1738427950000|2025-02-01 16:39:10|419.99|417.29|420.26|417.56|420.27|417.57|419.99|417.29|13
1738427960000|2025-02-01 16:39:20|420.25|417.55|420.31|417.61|420.31|417.61|420.25|417.55|6
1738427970000|2025-02-01 16:39:30|420.32|417.62|420.38|417.68|420.39|417.69|420.32|417.62|7
1738427980000|2025-02-01 16:39:40|420.39|417.69|420.4|417.7|420.41|417.71|420.39|417.69|6
1738427990000|2025-02-01 16:39:50|420.42|417.72|420.36|417.66|420.43|417.73|420.34|417.64|11
1738428000000|2025-02-01 16:40:00|420.31|417.61|420.37|417.67|420.42|417.72|420.31|417.61|7
1738428010000|2025-02-01 16:40:10|420.36|417.66|420.17|417.47|420.36|417.66|420.17|417.47|8
1738428020000|2025-02-01 16:40:20|420.21|417.51|420.15|417.45|420.21|417.51|420.15|417.45|2
1738428030000|2025-02-01 16:40:30|420.21|417.51|420.23|417.53|420.31|417.61|420.21|417.51|12
1738428040000|2025-02-01 16:40:40|420.24|417.54|420.26|417.56|420.28|417.58|420.24|417.54|6
1738428050000|2025-02-01 16:40:50|420.25|417.55|419.95|417.25|420.25|417.55|419.94|417.24|12
1738428060000|2025-02-01 16:41:00|419.85|417.15|419.84|417.14|419.89|417.19|419.79|417.09|12
1738428070000|2025-02-01 16:41:10|419.83|417.13|419.59|416.89|419.83|417.13|419.59|416.89|11
1738428080000|2025-02-01 16:41:20|419.58|416.88|419.66|416.96|419.66|416.96|419.56|416.86|6
1738428090000|2025-02-01 16:41:30|419.62|416.92|419.64|416.94|419.64|416.94|419.59|416.89|6
1738428100000|2025-02-01 16:41:40|419.63|416.93|419.67|416.97|419.71|417.01|419.62|416.92|11
1738428110000|2025-02-01 16:41:50|419.68|416.98|419.74|417.04|419.75|417.05|419.68|416.98|7
1738428120000|2025-02-01 16:42:00|419.75|417.05|419.58|416.88|419.75|417.05|419.57|416.87|9
1738428130000|2025-02-01 16:42:10|419.57|416.87|419.72|417.02|419.73|417.03|419.57|416.87|9
1738428140000|2025-02-01 16:42:20|419.71|417.01|419.56|416.86|419.71|417.01|419.56|416.86|8
1738428150000|2025-02-01 16:42:30|419.55|416.85|419.52|416.82|419.6|416.9|419.52|416.82|9
1738428160000|2025-02-01 16:42:40|419.5|416.8|419.46|416.76|419.51|416.81|419.46|416.76|5
1738428170000|2025-02-01 16:42:50|419.45|416.75|419.46|416.76|419.46|416.76|419.43|416.73|6
1738428180000|2025-02-01 16:43:00|419.41|416.71|419.42|416.72|419.43|416.73|419.41|416.71|10
1738428190000|2025-02-01 16:43:10|419.41|416.71|419.24|416.54|419.41|416.71|419.24|416.54|10
1738428200000|2025-02-01 16:43:20|419.23|416.53|419.2|416.5|419.23|416.53|419.18|416.48|5
1738428210000|2025-02-01 16:43:30|419.19|416.49|419.14|416.44|419.19|416.49|419.14|416.44|4
1738428220000|2025-02-01 16:43:40|419.13|416.43|419.06|416.36|419.13|416.43|419.05|416.35|8
1738428230000|2025-02-01 16:43:50|419.05|416.35|419.07|416.37|419.08|416.38|419.05|416.35|3
1738428240000|2025-02-01 16:44:00|419.08|416.38|419.15|416.45|419.15|416.45|419.08|416.38|9
1738428250000|2025-02-01 16:44:10|419.19|416.49|419.21|416.51|419.27|416.57|419.19|416.49|12
1738428260000|2025-02-01 16:44:20|419.22|416.52|419.35|416.65|419.36|416.66|419.22|416.52|11
1738428270000|2025-02-01 16:44:30|419.34|416.64|419.29|416.59|419.34|416.64|419.29|416.59|4
1738428280000|2025-02-01 16:44:40|419.25|416.55|419.29|416.59|419.29|416.59|419.22|416.52|6
1738428290000|2025-02-01 16:44:50|419.28|416.58|419.2|416.5|419.29|416.59|419.2|416.5|6
1738428300000|2025-02-01 16:45:00|419.17|416.47|419.15|416.45|419.17|416.47|419.11|416.41|7
1738428310000|2025-02-01 16:45:10|419.16|416.46|418.98|416.28|419.16|416.46|418.98|416.28|13
1738428320000|2025-02-01 16:45:20|418.97|416.27|418.8|416.1|418.97|416.27|418.8|416.1|15
1738428330000|2025-02-01 16:45:30|418.79|416.09|418.93|416.23|418.95|416.25|418.63|415.93|18
1738428340000|2025-02-01 16:45:40|418.94|416.24|419.19|416.49|419.19|416.49|418.94|416.24|10
1738428350000|2025-02-01 16:45:50|419.1|416.4|419.06|416.36|419.12|416.42|419.06|416.36|9
1738428360000|2025-02-01 16:46:00|419.07|416.37|419.06|416.36|419.12|416.42|419.05|416.35|10
1738428370000|2025-02-01 16:46:10|419.07|416.37|419|416.3|419.25|416.55|419|416.3|17
1738428380000|2025-02-01 16:46:20|418.99|416.29|419.14|416.44|419.14|416.44|418.94|416.24|13
1738428390000|2025-02-01 16:46:30|419.16|416.46|419.17|416.47|419.48|416.78|419.16|416.46|15
1738428400000|2025-02-01 16:46:40|419.19|416.49|419.25|416.55|419.25|416.55|419.15|416.45|9
1738428410000|2025-02-01 16:46:50|419.26|416.56|419.3|416.6|419.3|416.6|419.23|416.53|7
1738428420000|2025-02-01 16:47:00|419.31|416.61|419.46|416.76|419.46|416.76|419.31|416.61|13
1738428430000|2025-02-01 16:47:10|419.51|416.81|419.56|416.86|419.56|416.86|419.48|416.78|9
1738428440000|2025-02-01 16:47:20|419.55|416.85|419.47|416.77|419.59|416.89|419.46|416.76|9
1738428450000|2025-02-01 16:47:30|419.46|416.76|419.3|416.6|419.46|416.76|419.27|416.57|11
1738428460000|2025-02-01 16:47:40|419.31|416.61|419.26|416.56|419.33|416.63|419.26|416.56|7
1738428470000|2025-02-01 16:47:50|419.25|416.55|419.27|416.57|419.27|416.57|419.22|416.52|9
1738428480000|2025-02-01 16:48:00|419.28|416.58|419.24|416.54|419.33|416.63|419.24|416.54|7
1738428490000|2025-02-01 16:48:10|419.23|416.53|419.15|416.45|419.23|416.53|419.15|416.45|8
1738428500000|2025-02-01 16:48:20|419.16|416.46|419.12|416.42|419.26|416.56|419.12|416.42|9
1738428510000|2025-02-01 16:48:30|419.11|416.41|419.09|416.39|419.12|416.42|419.09|416.39|6
1738428520000|2025-02-01 16:48:40|419.1|416.4|419.59|416.89|419.59|416.89|419.1|416.4|17
1738428530000|2025-02-01 16:48:50|419.6|416.9|419.51|416.81|419.6|416.9|419.51|416.81|7
1738428540000|2025-02-01 16:49:00|419.5|416.8|419.68|416.98|419.68|416.98|419.44|416.74|16
1738428550000|2025-02-01 16:49:10|419.67|416.97|419.66|416.96|419.67|416.97|419.65|416.95|4
1738428560000|2025-02-01 16:49:20|419.65|416.95|419.46|416.76|419.65|416.95|419.46|416.76|8
1738428570000|2025-02-01 16:49:30|419.47|416.77|419.51|416.81|419.65|416.95|419.42|416.72|11
1738428580000|2025-02-01 16:49:40|419.47|416.77|419.33|416.63|419.48|416.78|419.33|416.63|10
1738428590000|2025-02-01 16:49:50|419.39|416.69|419.49|416.79|419.49|416.79|419.39|416.69|10
1738428600000|2025-02-01 16:50:00|419.53|416.83|419.95|417.25|419.95|417.25|419.53|416.83|11
1738428610000|2025-02-01 16:50:10|419.96|417.26|419.85|417.15|419.97|417.27|419.81|417.11|9
1738428620000|2025-02-01 16:50:20|419.88|417.18|419.53|416.83|419.91|417.21|419.49|416.79|17
1738428630000|2025-02-01 16:50:30|419.57|416.87|419.53|416.83|419.57|416.87|419.53|416.83|5
1738428640000|2025-02-01 16:50:40|419.52|416.82|419.48|416.78|419.54|416.84|419.48|416.78|5
1738428650000|2025-02-01 16:50:50|419.47|416.77|419.34|416.64|419.47|416.77|419.32|416.62|8
1738428670000|2025-02-01 16:51:10|419.35|416.65|419.29|416.59|419.36|416.66|419.29|416.59|6
1738428680000|2025-02-01 16:51:20|419.3|416.6|419.19|416.49|419.35|416.65|419.19|416.49|9
1738428690000|2025-02-01 16:51:30|419.18|416.48|418.9|416.2|419.18|416.48|418.88|416.18|16
1738428700000|2025-02-01 16:51:40|418.89|416.19|418.82|416.12|418.89|416.19|418.82|416.12|9
1738428710000|2025-02-01 16:51:50|418.84|416.14|419.24|416.54|419.27|416.57|418.84|416.14|11
1738428720000|2025-02-01 16:52:00|419.25|416.55|419.13|416.43|419.26|416.56|419.13|416.43|10
1738428730000|2025-02-01 16:52:10|419.15|416.45|419.05|416.35|419.15|416.45|419.05|416.35|8
1738428740000|2025-02-01 16:52:20|419.04|416.34|418.95|416.25|419.04|416.34|418.95|416.25|5
1738428750000|2025-02-01 16:52:30|418.94|416.24|418.86|416.16|418.94|416.24|418.86|416.16|7
1738428760000|2025-02-01 16:52:40|418.85|416.15|418.83|416.13|418.91|416.21|418.82|416.12|14
1738428770000|2025-02-01 16:52:50|418.84|416.14|418.76|416.06|418.84|416.14|418.76|416.06|7
1738428780000|2025-02-01 16:53:00|418.77|416.07|418.71|416.01|418.77|416.07|418.71|416.01|9
1738428790000|2025-02-01 16:53:10|418.72|416.02|418.83|416.13|418.92|416.22|418.72|416.02|12
1738428800000|2025-02-01 16:53:20|418.82|416.12|418.7|416|418.83|416.13|418.7|416|11
1738428810000|2025-02-01 16:53:30|418.69|415.99|418.87|416.17|418.87|416.17|418.68|415.98|10
1738428820000|2025-02-01 16:53:40|418.88|416.18|418.91|416.21|418.95|416.25|418.88|416.18|8
1738428830000|2025-02-01 16:53:50|418.93|416.23|418.83|416.13|418.95|416.25|418.83|416.13|9
1738428840000|2025-02-01 16:54:00|418.86|416.16|418.85|416.15|418.88|416.18|418.84|416.14|13
1738428850000|2025-02-01 16:54:10|418.82|416.12|418.86|416.16|418.88|416.18|418.82|416.12|15
1738428860000|2025-02-01 16:54:20|418.85|416.15|419.04|416.34|419.06|416.36|418.85|416.15|17
1738428870000|2025-02-01 16:54:30|419.02|416.32|418.98|416.28|419.05|416.35|418.87|416.17|13
1738428880000|2025-02-01 16:54:40|418.97|416.27|418.95|416.25|418.98|416.28|418.91|416.21|14
1738428890000|2025-02-01 16:54:50|418.94|416.24|418.84|416.14|418.97|416.27|418.84|416.14|15
1738428900000|2025-02-01 16:55:00|418.82|416.12|418.54|415.84|418.82|416.12|418.49|415.79|16
1738428910000|2025-02-01 16:55:10|418.52|415.82|418.83|416.13|418.88|416.18|418.52|415.82|21
1738428920000|2025-02-01 16:55:20|418.85|416.15|418.82|416.12|418.85|416.15|418.73|416.03|12
1738428930000|2025-02-01 16:55:30|418.8|416.1|418.67|415.97|418.85|416.15|418.67|415.97|11
1738428940000|2025-02-01 16:55:40|418.68|415.98|418.58|415.88|418.68|415.98|418.52|415.82|9
1738428950000|2025-02-01 16:55:50|418.56|415.86|418.57|415.87|418.57|415.87|418.55|415.85|7
1738428960000|2025-02-01 16:56:00|418.59|415.89|418.39|415.69|418.6|415.9|418.36|415.66|18
1738428970000|2025-02-01 16:56:10|418.34|415.64|418.53|415.83|418.62|415.92|418.31|415.61|21
1738428980000|2025-02-01 16:56:20|418.44|415.74|418.38|415.68|418.44|415.74|418.37|415.67|14
1738428990000|2025-02-01 16:56:30|418.36|415.66|418.36|415.66|418.38|415.68|418.34|415.64|9
1738429000000|2025-02-01 16:56:40|418.38|415.68|418.22|415.52|418.38|415.68|418.12|415.42|16
1738429010000|2025-02-01 16:56:50|418.21|415.51|418.17|415.47|418.21|415.51|418.16|415.46|10
1738429020000|2025-02-01 16:57:00|418.19|415.49|418.02|415.32|418.19|415.49|417.99|415.29|9
1738429030000|2025-02-01 16:57:10|417.96|415.26|417.8|415.1|417.96|415.26|417.72|415.02|15
1738429040000|2025-02-01 16:57:20|417.82|415.12|417.92|415.22|417.92|415.22|417.79|415.09|16
1738429050000|2025-02-01 16:57:30|417.91|415.21|417.82|415.12|417.91|415.21|417.74|415.04|17
1738429060000|2025-02-01 16:57:40|417.81|415.11|417.69|414.99|417.81|415.11|417.66|414.96|13
1738429070000|2025-02-01 16:57:50|417.7|415|417.69|414.99|417.7|415|417.65|414.95|9
1738429080000|2025-02-01 16:58:00|417.7|415|417.71|415.01|417.71|415.01|417.64|414.94|13
1738429090000|2025-02-01 16:58:10|417.72|415.02|417.68|414.98|417.72|415.02|417.59|414.89|7
1738429100000|2025-02-01 16:58:20|417.69|414.99|417.72|415.02|417.79|415.09|417.63|414.93|13
1738429110000|2025-02-01 16:58:30|417.73|415.03|417.71|415.01|417.74|415.04|417.7|415|14
1738429120000|2025-02-01 16:58:40|417.68|414.98|417.71|415.01|417.71|415.01|417.52|414.82|12
1738429130000|2025-02-01 16:58:50|417.74|415.04|417.83|415.13|417.88|415.18|417.74|415.04|13
1738429140000|2025-02-01 16:59:00|417.67|414.97|417.58|414.88|417.73|415.03|417.54|414.84|13
1738429150000|2025-02-01 16:59:10|417.61|414.91|417.7|415|417.7|415|417.53|414.83|15
1738429160000|2025-02-01 16:59:20|417.73|415.03|417.83|415.13|417.84|415.14|417.73|415.03|10
1738429170000|2025-02-01 16:59:30|417.85|415.15|417.83|415.13|417.86|415.16|417.8|415.1|16
1738429180000|2025-02-01 16:59:40|417.77|415.07|417.83|415.13|417.84|415.14|417.77|415.07|8
1738429190000|2025-02-01 16:59:50|417.84|415.14|417.63|414.93|417.84|415.14|417.63|414.93|17
1738429200000|2025-02-01 17:00:00|417.6|414.9|418.47|415.77|418.47|415.77|417.57|414.87|20
1738429210000|2025-02-01 17:00:10|418.45|415.75|418.39|415.69|418.56|415.86|418.23|415.53|23
1738429220000|2025-02-01 17:00:20|418.37|415.67|418.27|415.57|418.4|415.7|418.22|415.52|14
1738429230000|2025-02-01 17:00:30|418.26|415.56|418.5|415.8|418.51|415.81|418.25|415.55|16
1738429240000|2025-02-01 17:00:40|418.49|415.79|418.69|415.99|418.69|415.99|418.49|415.79|11
1738429250000|2025-02-01 17:00:50|418.66|415.96|418.8|416.1|418.8|416.1|418.62|415.92|10
1738429260000|2025-02-01 17:01:00|418.76|416.06|418.62|415.92|418.76|416.06|418.62|415.92|10
1738429270000|2025-02-01 17:01:10|418.55|415.85|418.78|416.08|418.78|416.08|418.51|415.81|12
1738429280000|2025-02-01 17:01:20|418.79|416.09|419.06|416.36|419.06|416.36|418.79|416.09|8
1738429290000|2025-02-01 17:01:30|419.05|416.35|419.14|416.44|419.19|416.49|419.05|416.35|16
1738429300000|2025-02-01 17:01:40|419.15|416.45|419.15|416.45|419.17|416.47|419.07|416.37|12
1738429310000|2025-02-01 17:01:50|419.14|416.44|419.12|416.42|419.16|416.46|419.11|416.41|11
1738429320000|2025-02-01 17:02:00|419.13|416.43|419.01|416.31|419.21|416.51|419.01|416.31|19
1738429330000|2025-02-01 17:02:10|419.02|416.32|419.05|416.35|419.06|416.36|419.02|416.32|16
1738429340000|2025-02-01 17:02:20|419.04|416.34|418.84|416.14|419.05|416.35|418.81|416.11|13
1738429350000|2025-02-01 17:02:30|418.89|416.19|418.92|416.22|418.92|416.22|418.87|416.17|11
1738429360000|2025-02-01 17:02:40|418.96|416.26|419.21|416.51|419.21|416.51|418.96|416.26|17
1738429370000|2025-02-01 17:02:50|419.26|416.56|419.27|416.57|419.28|416.58|419.24|416.54|8
1738429380000|2025-02-01 17:03:00|419.25|416.55|419.19|416.49|419.33|416.63|419.09|416.39|20
1738429390000|2025-02-01 17:03:10|419.16|416.46|419.1|416.4|419.22|416.52|419.05|416.35|17
1738429400000|2025-02-01 17:03:20|419.12|416.42|419.35|416.65|419.4|416.7|419.09|416.39|18
1738429410000|2025-02-01 17:03:30|419.36|416.66|419.34|416.64|419.36|416.66|419.34|416.64|7
1738429420000|2025-02-01 17:03:40|419.28|416.58|418.98|416.28|419.28|416.58|418.98|416.28|12
1738429430000|2025-02-01 17:03:50|418.95|416.25|418.96|416.26|418.99|416.29|418.94|416.24|8
1738429440000|2025-02-01 17:04:00|418.95|416.25|418.81|416.11|418.96|416.26|418.8|416.1|9
1738429450000|2025-02-01 17:04:10|418.8|416.1|418.94|416.24|418.95|416.25|418.8|416.1|7
1738429460000|2025-02-01 17:04:20|418.95|416.25|418.99|416.29|419.04|416.34|418.93|416.23|14
1738429470000|2025-02-01 17:04:30|418.96|416.26|419.04|416.34|419.06|416.36|418.96|416.26|15
1738429480000|2025-02-01 17:04:40|419.05|416.35|419.01|416.31|419.12|416.42|419.01|416.31|15
1738429490000|2025-02-01 17:04:50|419.02|416.32|419.09|416.39|419.1|416.4|419.01|416.31|14
1738429500000|2025-02-01 17:05:00|419.08|416.38|418.73|416.03|419.08|416.38|418.7|416|13
1738429510000|2025-02-01 17:05:10|418.71|416.01|418.5|415.8|418.71|416.01|418.5|415.8|5
1738429520000|2025-02-01 17:05:20|418.52|415.82|418.79|416.09|418.83|416.13|418.52|415.82|17
1738429530000|2025-02-01 17:05:30|418.75|416.05|418.74|416.04|418.75|416.05|418.71|416.01|6
1738429540000|2025-02-01 17:05:40|418.7|416|418.86|416.16|418.86|416.16|418.68|415.98|13
1738429550000|2025-02-01 17:05:50|418.88|416.18|418.99|416.29|418.99|416.29|418.88|416.18|6
1738429560000|2025-02-01 17:06:00|419.01|416.31|419.17|416.47|419.19|416.49|419.01|416.31|10
1738429570000|2025-02-01 17:06:10|419.18|416.48|419.2|416.5|419.2|416.5|419.08|416.38|19
1738429580000|2025-02-01 17:06:20|419.21|416.51|419.2|416.5|419.22|416.52|419.2|416.5|5
1738429590000|2025-02-01 17:06:30|419.24|416.54|419.29|416.59|419.37|416.67|419.23|416.53|13
1738429600000|2025-02-01 17:06:40|419.28|416.58|419.33|416.63|419.35|416.65|419.24|416.54|9
1738429610000|2025-02-01 17:06:50|419.34|416.64|419.36|416.66|419.36|416.66|419.34|416.64|2
1738429620000|2025-02-01 17:07:00|419.34|416.64|419.18|416.48|419.34|416.64|419.12|416.42|15
1738429630000|2025-02-01 17:07:10|419.19|416.49|419.18|416.48|419.2|416.5|419.18|416.48|6
1738429640000|2025-02-01 17:07:20|419.14|416.44|419.16|416.46|419.18|416.48|419.14|416.44|10
1738429650000|2025-02-01 17:07:30|419.17|416.47|419.11|416.41|419.17|416.47|419.06|416.36|21
1738429660000|2025-02-01 17:07:40|419.12|416.42|419.01|416.31|419.14|416.44|419|416.3|15
1738429670000|2025-02-01 17:07:50|419|416.3|419.08|416.38|419.08|416.38|418.98|416.28|14
1738429680000|2025-02-01 17:08:00|419.07|416.37|419.01|416.31|419.09|416.39|419.01|416.31|14
1738429690000|2025-02-01 17:08:10|419.03|416.33|419.03|416.33|419.04|416.34|419|416.3|15
1738429700000|2025-02-01 17:08:20|419.02|416.32|419.05|416.35|419.05|416.35|419|416.3|11
1738429710000|2025-02-01 17:08:30|419.08|416.38|419.15|416.45|419.18|416.48|419.05|416.35|11
1738429720000|2025-02-01 17:08:40|419.14|416.44|419.02|416.32|419.14|416.44|419.01|416.31|6
1738429730000|2025-02-01 17:08:50|419.04|416.34|419.04|416.34|419.04|416.34|418.98|416.28|6
1738429740000|2025-02-01 17:09:00|418.99|416.29|418.66|415.96|418.99|416.29|418.65|415.95|16
1738429750000|2025-02-01 17:09:10|418.68|415.98|418.56|415.86|418.74|416.04|418.56|415.86|19
1738429760000|2025-02-01 17:09:20|418.46|415.76|418.52|415.82|418.55|415.85|418.45|415.75|14
1738429770000|2025-02-01 17:09:30|418.49|415.79|418.48|415.78|418.53|415.83|418.48|415.78|10
1738429780000|2025-02-01 17:09:40|418.45|415.75|418.49|415.79|418.51|415.81|418.45|415.75|12
1738429790000|2025-02-01 17:09:50|418.5|415.8|418.65|415.95|418.65|415.95|418.47|415.77|14
1738429800000|2025-02-01 17:10:00|418.58|415.88|418.62|415.92|418.63|415.93|418.57|415.87|13
1738429810000|2025-02-01 17:10:10|418.58|415.88|418.62|415.92|418.63|415.93|418.58|415.88|10
1738429820000|2025-02-01 17:10:20|418.64|415.94|418.8|416.1|418.81|416.11|418.61|415.91|12
1738429830000|2025-02-01 17:10:30|418.83|416.13|418.82|416.12|418.92|416.22|418.81|416.11|10
1738429840000|2025-02-01 17:10:40|418.83|416.13|418.87|416.17|418.88|416.18|418.82|416.12|7
1738429850000|2025-02-01 17:10:50|418.88|416.18|418.92|416.22|418.92|416.22|418.86|416.16|9
1738429860000|2025-02-01 17:11:00|418.93|416.23|418.74|416.04|418.93|416.23|418.69|415.99|16
1738429870000|2025-02-01 17:11:10|418.73|416.03|418.89|416.19|418.96|416.26|418.73|416.03|9
1738429880000|2025-02-01 17:11:20|418.95|416.25|419|416.3|419.06|416.36|418.95|416.25|9
1738429890000|2025-02-01 17:11:30|419.04|416.34|418.91|416.21|419.04|416.34|418.9|416.2|8
1738429900000|2025-02-01 17:11:40|418.93|416.23|418.91|416.21|418.93|416.23|418.88|416.18|13
1738429910000|2025-02-01 17:11:50|418.84|416.14|418.69|415.99|418.88|416.18|418.67|415.97|13
1738429920000|2025-02-01 17:12:00|418.7|416|418.44|415.74|418.7|416|418.4|415.7|17
1738429930000|2025-02-01 17:12:10|418.43|415.73|418.56|415.86|418.56|415.86|418.43|415.73|9
1738429940000|2025-02-01 17:12:20|418.54|415.84|418.85|416.15|418.85|416.15|418.54|415.84|14
1738429950000|2025-02-01 17:12:30|418.86|416.16|418.92|416.22|418.92|416.22|418.86|416.16|6
1738429960000|2025-02-01 17:12:40|418.84|416.14|418.83|416.13|418.86|416.16|418.82|416.12|9
1738429970000|2025-02-01 17:12:50|418.84|416.14|418.85|416.15|418.85|416.15|418.82|416.12|5
1738429980000|2025-02-01 17:13:00|418.84|416.14|418.77|416.07|418.86|416.16|418.77|416.07|13
1738429990000|2025-02-01 17:13:10|418.78|416.08|418.8|416.1|418.87|416.17|418.77|416.07|15
1738430000000|2025-02-01 17:13:20|418.81|416.11|418.9|416.2|418.9|416.2|418.77|416.07|9
1738430010000|2025-02-01 17:13:30|418.95|416.25|418.84|416.14|418.95|416.25|418.84|416.14|9
1738430020000|2025-02-01 17:13:40|418.83|416.13|418.78|416.08|418.85|416.15|418.73|416.03|14
1738430030000|2025-02-01 17:13:50|418.79|416.09|418.89|416.19|418.91|416.21|418.77|416.07|15
1738430040000|2025-02-01 17:14:00|418.84|416.14|418.85|416.15|418.89|416.19|418.75|416.05|18
1738430050000|2025-02-01 17:14:10|418.91|416.21|418.93|416.23|418.96|416.26|418.91|416.21|9
1738430060000|2025-02-01 17:14:20|418.95|416.25|418.8|416.1|418.95|416.25|418.77|416.07|10
1738430070000|2025-02-01 17:14:30|418.82|416.12|418.81|416.11|418.85|416.15|418.75|416.05|12
1738430080000|2025-02-01 17:14:40|418.82|416.12|418.75|416.05|418.82|416.12|418.75|416.05|9
1738430090000|2025-02-01 17:14:50|418.76|416.06|418.61|415.91|418.76|416.06|418.59|415.89|7
1738430100000|2025-02-01 17:15:00|418.59|415.89|418.33|415.63|418.61|415.91|418.28|415.58|14
1738430110000|2025-02-01 17:15:10|418.26|415.56|418.36|415.66|418.36|415.66|418.2|415.5|12
1738430120000|2025-02-01 17:15:20|418.35|415.65|418.5|415.8|418.51|415.81|418.31|415.61|15
1738430130000|2025-02-01 17:15:30|418.49|415.79|418.64|415.94|418.64|415.94|418.49|415.79|12
1738430140000|2025-02-01 17:15:40|418.61|415.91|418.89|416.19|418.93|416.23|418.61|415.91|8
1738430150000|2025-02-01 17:15:50|418.92|416.22|419.08|416.38|419.11|416.41|418.92|416.22|16
1738430160000|2025-02-01 17:16:00|419.04|416.34|419.01|416.31|419.05|416.35|418.96|416.26|20
1738430170000|2025-02-01 17:16:10|419.11|416.41|419.22|416.52|419.22|416.52|419.11|416.41|10
1738430180000|2025-02-01 17:16:20|419.23|416.53|419.37|416.67|419.37|416.67|419.22|416.52|13
1738430190000|2025-02-01 17:16:30|419.38|416.68|419.36|416.66|419.42|416.72|419.36|416.66|9
1738430200000|2025-02-01 17:16:40|419.29|416.59|419.1|416.4|419.39|416.69|419.1|416.4|10
1738430210000|2025-02-01 17:16:50|419.08|416.38|419.07|416.37|419.12|416.42|419.02|416.32|6
1738430220000|2025-02-01 17:17:00|419.11|416.41|419.33|416.63|419.33|416.63|419.11|416.41|11
1738430230000|2025-02-01 17:17:10|419.34|416.64|419.35|416.65|419.38|416.68|419.29|416.59|14
1738430240000|2025-02-01 17:17:20|419.39|416.69|419.48|416.78|419.51|416.81|419.38|416.68|9
1738430250000|2025-02-01 17:17:30|419.49|416.79|419.4|416.7|419.55|416.85|419.4|416.7|16
1738430260000|2025-02-01 17:17:40|419.39|416.69|419.36|416.66|419.4|416.7|419.31|416.61|5
1738430270000|2025-02-01 17:17:50|419.35|416.65|419.31|416.61|419.36|416.66|419.25|416.55|10
1738430280000|2025-02-01 17:18:00|419.35|416.65|419.63|416.93|419.63|416.93|419.33|416.63|10
1738430290000|2025-02-01 17:18:10|419.65|416.95|420.46|417.76|420.46|417.76|419.65|416.95|15
1738430300000|2025-02-01 17:18:20|420.47|417.77|420.52|417.82|420.56|417.86|420.47|417.77|7
1738430310000|2025-02-01 17:18:30|420.55|417.85|420.56|417.86|420.67|417.97|420.51|417.81|13
1738430320000|2025-02-01 17:18:40|420.59|417.89|420.68|417.98|420.71|418.01|420.59|417.89|19
1738430330000|2025-02-01 17:18:50|420.69|417.99|420.66|417.96|420.7|418|420.66|417.96|11
1738430340000|2025-02-01 17:19:00|420.67|417.97|420.77|418.07|420.8|418.1|420.65|417.95|22
1738430350000|2025-02-01 17:19:10|420.78|418.08|420.75|418.05|420.79|418.09|420.66|417.96|14
1738430360000|2025-02-01 17:19:20|420.8|418.1|420.81|418.11|420.81|418.11|420.78|418.08|7
1738430370000|2025-02-01 17:19:30|420.8|418.1|420.76|418.06|420.81|418.11|420.73|418.03|16
1738430380000|2025-02-01 17:19:40|420.75|418.05|420.77|418.07|420.77|418.07|420.74|418.04|4
1738430390000|2025-02-01 17:19:50|420.7|418|420.56|417.86|420.7|418|420.5|417.8|15
1738430400000|2025-02-01 17:20:00|420.55|417.85|420.53|417.83|420.59|417.89|420.52|417.82|15
1738430410000|2025-02-01 17:20:10|420.52|417.82|420.59|417.89|420.62|417.92|420.51|417.81|7
1738430420000|2025-02-01 17:20:20|420.63|417.93|420.53|417.83|420.66|417.96|420.52|417.82|12
1738430430000|2025-02-01 17:20:30|420.49|417.79|420.54|417.84|420.58|417.88|420.49|417.79|16
1738430440000|2025-02-01 17:20:40|420.55|417.85|420.32|417.62|420.55|417.85|420.32|417.62|10
1738430450000|2025-02-01 17:20:50|420.34|417.64|420.66|417.96|420.68|417.98|420.34|417.64|17
1738430460000|2025-02-01 17:21:00|420.64|417.94|420.43|417.73|420.64|417.94|420.43|417.73|12
1738430470000|2025-02-01 17:21:10|420.45|417.75|420.46|417.76|420.58|417.88|420.45|417.75|6
1738430480000|2025-02-01 17:21:20|420.44|417.74|420.64|417.94|420.64|417.94|420.44|417.74|17
1738430490000|2025-02-01 17:21:30|420.65|417.95|420.64|417.94|420.65|417.95|420.64|417.94|4
1738430500000|2025-02-01 17:21:40|420.68|417.98|420.67|417.97|420.69|417.99|420.66|417.96|6
1738430510000|2025-02-01 17:21:50|420.66|417.96|420.71|418.01|420.71|418.01|420.66|417.96|3
1738430520000|2025-02-01 17:22:00|420.7|418|420.66|417.96|420.7|418|420.57|417.87|20
1738430530000|2025-02-01 17:22:10|420.65|417.95|420.73|418.03|420.73|418.03|420.6|417.9|14
1738430540000|2025-02-01 17:22:20|420.7|418|420.64|417.94|420.72|418.02|420.64|417.94|5
1738430550000|2025-02-01 17:22:30|420.66|417.96|420.52|417.82|420.67|417.97|420.49|417.79|14
1738430560000|2025-02-01 17:22:40|420.49|417.79|420.52|417.82|420.53|417.83|420.48|417.78|15
1738430570000|2025-02-01 17:22:50|420.49|417.79|420.54|417.84|420.55|417.85|420.47|417.77|13
1738430580000|2025-02-01 17:23:00|420.55|417.85|420.51|417.81|420.55|417.85|420.46|417.76|9
1738430590000|2025-02-01 17:23:10|420.52|417.82|420.53|417.83|420.53|417.83|420.51|417.81|8
1738430600000|2025-02-01 17:23:20|420.51|417.81|420.55|417.85|420.63|417.93|420.51|417.81|13
1738430610000|2025-02-01 17:23:30|420.54|417.84|420.46|417.76|420.54|417.84|420.45|417.75|11
1738430620000|2025-02-01 17:23:40|420.45|417.75|420.46|417.76|420.46|417.76|420.45|417.75|2
1738430630000|2025-02-01 17:23:50|420.45|417.75|420.47|417.77|420.51|417.81|420.45|417.75|10
1738430640000|2025-02-01 17:24:00|420.46|417.76|420.38|417.68|420.46|417.76|420.34|417.64|9
1738430650000|2025-02-01 17:24:10|420.33|417.63|420.36|417.66|420.36|417.66|420.33|417.63|3
1738430660000|2025-02-01 17:24:20|420.39|417.69|420.36|417.66|420.4|417.7|420.36|417.66|11
1738430670000|2025-02-01 17:24:30|420.4|417.7|420.17|417.47|420.4|417.7|420.17|417.47|14
1738430680000|2025-02-01 17:24:40|420.16|417.46|420.25|417.55|420.28|417.58|420.16|417.46|19
1738430690000|2025-02-01 17:24:50|420.28|417.58|420.28|417.58|420.28|417.58|420.28|417.58|1
1738430700000|2025-02-01 17:25:00|420.23|417.53|420.18|417.48|420.25|417.55|420.13|417.43|14
1738430710000|2025-02-01 17:25:10|420.21|417.51|420.19|417.49|420.21|417.51|420.15|417.45|12
1738430720000|2025-02-01 17:25:20|420.18|417.48|420.18|417.48|420.19|417.49|420.14|417.44|10
1738430730000|2025-02-01 17:25:30|420.19|417.49|420.13|417.43|420.19|417.49|420.13|417.43|4
1738430740000|2025-02-01 17:25:40|420.14|417.44|420.07|417.37|420.14|417.44|420.04|417.34|11
1738430750000|2025-02-01 17:25:50|420.11|417.41|420.14|417.44|420.18|417.48|420.11|417.41|10
1738430760000|2025-02-01 17:26:00|420.17|417.47|420.17|417.47|420.23|417.53|420.12|417.42|13
1738430770000|2025-02-01 17:26:10|420.19|417.49|420.27|417.57|420.27|417.57|420.17|417.47|9
1738430780000|2025-02-01 17:26:20|420.28|417.58|420.26|417.56|420.29|417.59|420.25|417.55|4
1738430790000|2025-02-01 17:26:30|420.28|417.58|420.32|417.62|420.32|417.62|420.28|417.58|5
1738430810000|2025-02-01 17:26:50|420.33|417.63|420.33|417.63|420.37|417.67|420.32|417.62|7
1738430820000|2025-02-01 17:27:00|420.29|417.59|420.25|417.55|420.34|417.64|420.22|417.52|8
1738430830000|2025-02-01 17:27:10|420.17|417.47|420.23|417.53|420.23|417.53|420.16|417.46|6
1738430840000|2025-02-01 17:27:20|420.22|417.52|420.18|417.48|420.22|417.52|420.14|417.44|8
1738430850000|2025-02-01 17:27:30|420.2|417.5|420.42|417.72|420.42|417.72|420.2|417.5|9
1738430860000|2025-02-01 17:27:40|420.41|417.71|420.42|417.72|420.42|417.72|420.41|417.71|2
1738430870000|2025-02-01 17:27:50|420.37|417.67|420.35|417.65|420.37|417.67|420.35|417.65|3
1738430880000|2025-02-01 17:28:00|420.34|417.64|420.24|417.54|420.34|417.64|420.21|417.51|8
1738430890000|2025-02-01 17:28:10|420.28|417.58|420.22|417.52|420.28|417.58|420.22|417.52|5
1738430900000|2025-02-01 17:28:20|420.23|417.53|420.21|417.51|420.25|417.55|420.2|417.5|8
1738430910000|2025-02-01 17:28:30|420.2|417.5|420.14|417.44|420.2|417.5|420.12|417.42|10
1738430920000|2025-02-01 17:28:40|420.12|417.42|420.11|417.41|420.13|417.43|420.11|417.41|4
1738430930000|2025-02-01 17:28:50|420.1|417.4|420.14|417.44|420.14|417.44|420.08|417.38|6
1738430940000|2025-02-01 17:29:00|420.13|417.43|420.31|417.61|420.34|417.64|420.13|417.43|9
1738430950000|2025-02-01 17:29:10|420.32|417.62|420.32|417.62|420.32|417.62|420.32|417.62|1
1738430970000|2025-02-01 17:29:30|420.31|417.61|420.28|417.58|420.31|417.61|420.28|417.58|4
1738430980000|2025-02-01 17:29:40|420.29|417.59|420.17|417.47|420.29|417.59|420.17|417.47|7
1738430990000|2025-02-01 17:29:50|420.16|417.46|420.15|417.45|420.16|417.46|420.15|417.45|2
1738431000000|2025-02-01 17:30:00|420.17|417.47|420.1|417.4|420.17|417.47|420.02|417.32|12
1738431010000|2025-02-01 17:30:10|420.16|417.46|420.14|417.44|420.16|417.46|420.13|417.43|4
1738431020000|2025-02-01 17:30:20|420.11|417.41|420.01|417.31|420.11|417.41|420|417.3|9
1738431030000|2025-02-01 17:30:30|420|417.3|419.89|417.19|420.03|417.33|419.89|417.19|12
1738431040000|2025-02-01 17:30:40|419.86|417.16|419.84|417.14|419.86|417.16|419.82|417.12|10
1738431050000|2025-02-01 17:30:50|419.83|417.13|419.69|416.99|419.83|417.13|419.69|416.99|8
1738431060000|2025-02-01 17:31:00|419.68|416.98|419.55|416.85|419.69|416.99|419.55|416.85|12
1738431070000|2025-02-01 17:31:10|419.53|416.83|419.48|416.78|419.53|416.83|419.43|416.73|11
1738431080000|2025-02-01 17:31:20|419.47|416.77|419.34|416.64|419.47|416.77|419.34|416.64|8
1738431090000|2025-02-01 17:31:30|419.33|416.63|419.47|416.77|419.48|416.78|419.3|416.6|11
1738431100000|2025-02-01 17:31:40|419.48|416.78|419.36|416.66|419.54|416.84|419.36|416.66|13
1738431110000|2025-02-01 17:31:50|419.37|416.67|419.31|416.61|419.37|416.67|419.31|416.61|9
1738431120000|2025-02-01 17:32:00|419.3|416.6|419.19|416.49|419.3|416.6|419.19|416.49|8
1738431130000|2025-02-01 17:32:10|419.15|416.45|419.02|416.32|419.16|416.46|418.99|416.29|16
1738431140000|2025-02-01 17:32:20|419.01|416.31|419.07|416.37|419.08|416.38|418.98|416.28|8
1738431150000|2025-02-01 17:32:30|419.11|416.41|419|416.3|419.11|416.41|419|416.3|10
1738431160000|2025-02-01 17:32:40|419.01|416.31|419.16|416.46|419.16|416.46|419.01|416.31|8
1738431170000|2025-02-01 17:32:50|419.15|416.45|419.15|416.45|419.16|416.46|419.15|416.45|3
1738431180000|2025-02-01 17:33:00|419.2|416.5|419.14|416.44|419.27|416.57|419.12|416.42|11
1738431190000|2025-02-01 17:33:10|419.11|416.41|418.87|416.17|419.11|416.41|418.87|416.17|12
1738431200000|2025-02-01 17:33:20|418.89|416.19|419.04|416.34|419.04|416.34|418.83|416.13|9
1738431210000|2025-02-01 17:33:30|419.08|416.38|419.21|416.51|419.22|416.52|419.08|416.38|7
1738431220000|2025-02-01 17:33:40|419.2|416.5|419.2|416.5|419.22|416.52|419.17|416.47|7
1738431230000|2025-02-01 17:33:50|419.18|416.48|419.04|416.34|419.18|416.48|419.04|416.34|7
1738431240000|2025-02-01 17:34:00|419.03|416.33|418.87|416.17|419.03|416.33|418.84|416.14|12
1738431250000|2025-02-01 17:34:10|418.84|416.14|418.85|416.15|418.91|416.21|418.84|416.14|8
1738431260000|2025-02-01 17:34:20|418.86|416.16|418.78|416.08|418.86|416.16|418.77|416.07|11
1738431270000|2025-02-01 17:34:30|418.77|416.07|418.84|416.14|418.85|416.15|418.77|416.07|6
1738431280000|2025-02-01 17:34:40|418.85|416.15|418.87|416.17|418.87|416.17|418.82|416.12|6
1738431290000|2025-02-01 17:34:50|418.88|416.18|418.85|416.15|418.9|416.2|418.85|416.15|7
1738431300000|2025-02-01 17:35:00|418.86|416.16|418.85|416.15|418.88|416.18|418.74|416.04|17
1738431310000|2025-02-01 17:35:10|418.84|416.14|418.86|416.16|418.91|416.21|418.84|416.14|6
1738431320000|2025-02-01 17:35:20|418.85|416.15|419.27|416.57|419.32|416.62|418.85|416.15|11
1738431330000|2025-02-01 17:35:30|419.26|416.56|419.21|416.51|419.26|416.56|419.19|416.49|7
1738431340000|2025-02-01 17:35:40|419.29|416.59|419.31|416.61|419.33|416.63|419.27|416.57|5
1738431350000|2025-02-01 17:35:50|419.27|416.57|419.21|416.51|419.27|416.57|419.21|416.51|6
1738431360000|2025-02-01 17:36:00|419.2|416.5|419.21|416.51|419.21|416.51|419.2|416.5|2
1738431370000|2025-02-01 17:36:10|419.2|416.5|419.08|416.38|419.2|416.5|419.08|416.38|7
1738431380000|2025-02-01 17:36:20|419.11|416.41|419.07|416.37|419.11|416.41|419.07|416.37|3
1738431390000|2025-02-01 17:36:30|419.08|416.38|419.09|416.39|419.1|416.4|419.08|416.38|3
1738431400000|2025-02-01 17:36:40|419.08|416.38|419.16|416.46|419.16|416.46|419.08|416.38|6
1738431410000|2025-02-01 17:36:50|419.15|416.45|419.11|416.41|419.15|416.45|419.02|416.32|10
1738431420000|2025-02-01 17:37:00|419.13|416.43|419.2|416.5|419.25|416.55|419.13|416.43|7
1738431430000|2025-02-01 17:37:10|419.21|416.51|419.34|416.64|419.34|416.64|419.17|416.47|9
1738431440000|2025-02-01 17:37:20|419.37|416.67|419.41|416.71|419.41|416.71|419.37|416.67|5
1738431450000|2025-02-01 17:37:30|419.46|416.76|419.51|416.81|419.51|416.81|419.46|416.76|3
1738431460000|2025-02-01 17:37:40|419.52|416.82|419.58|416.88|419.58|416.88|419.52|416.82|7
1738431470000|2025-02-01 17:37:50|419.59|416.89|419.59|416.89|419.59|416.89|419.59|416.89|1
1738431480000|2025-02-01 17:38:00|419.58|416.88|419.49|416.79|419.58|416.88|419.49|416.79|8
1738431490000|2025-02-01 17:38:10|419.5|416.8|419.41|416.71|419.54|416.84|419.41|416.71|6
1738431500000|2025-02-01 17:38:20|419.4|416.7|419.59|416.89|419.61|416.91|419.4|416.7|10
1738431510000|2025-02-01 17:38:30|419.57|416.87|419.51|416.81|419.57|416.87|419.51|416.81|7
1738431520000|2025-02-01 17:38:40|419.5|416.8|419.31|416.61|419.55|416.85|419.31|416.61|13
1738431530000|2025-02-01 17:38:50|419.29|416.59|419.17|416.47|419.29|416.59|419.17|416.47|6
1738431540000|2025-02-01 17:39:00|419.16|416.46|419.07|416.37|419.16|416.46|419.07|416.37|9
1738431550000|2025-02-01 17:39:10|419.04|416.34|418.91|416.21|419.04|416.34|418.91|416.21|8
1738431560000|2025-02-01 17:39:20|418.92|416.22|419.08|416.38|419.09|416.39|418.92|416.22|14
1738431570000|2025-02-01 17:39:30|419.09|416.39|419.17|416.47|419.17|416.47|419.09|416.39|6
1738431580000|2025-02-01 17:39:40|419.2|416.5|419.11|416.41|419.21|416.51|419.11|416.41|7
1738431590000|2025-02-01 17:39:50|419.1|416.4|418.92|416.22|419.1|416.4|418.92|416.22|10
1738431600000|2025-02-01 17:40:00|418.9|416.2|418.95|416.25|418.95|416.25|418.9|416.2|6
1738431610000|2025-02-01 17:40:10|419|416.3|419.01|416.31|419.03|416.33|418.97|416.27|11
1738431620000|2025-02-01 17:40:20|419.04|416.34|419.04|416.34|419.05|416.35|419.04|416.34|3
1738431630000|2025-02-01 17:40:30|419|416.3|419.03|416.33|419.03|416.33|419|416.3|4
1738431640000|2025-02-01 17:40:40|419.02|416.32|419.01|416.31|419.02|416.32|418.98|416.28|5
1738431650000|2025-02-01 17:40:50|419.02|416.32|419|416.3|419.04|416.34|418.98|416.28|7
1738431660000|2025-02-01 17:41:00|419.01|416.31|419.06|416.36|419.06|416.36|419.01|416.31|4
1738431670000|2025-02-01 17:41:10|419.05|416.35|418.97|416.27|419.05|416.35|418.93|416.23|6
1738431680000|2025-02-01 17:41:20|418.96|416.26|418.96|416.26|418.97|416.27|418.91|416.21|6
1738431690000|2025-02-01 17:41:30|418.95|416.25|418.85|416.15|418.95|416.25|418.85|416.15|11
1738431700000|2025-02-01 17:41:40|418.87|416.17|418.78|416.08|418.87|416.17|418.77|416.07|8
1738431710000|2025-02-01 17:41:50|418.77|416.07|418.77|416.07|418.89|416.19|418.76|416.06|12
1738431720000|2025-02-01 17:42:00|418.76|416.06|418.72|416.02|418.79|416.09|418.72|416.02|10
1738431730000|2025-02-01 17:42:10|418.73|416.03|418.57|415.87|418.74|416.04|418.57|415.87|15
1738431740000|2025-02-01 17:42:20|418.56|415.86|418.42|415.72|418.56|415.86|418.38|415.68|14
1738431750000|2025-02-01 17:42:30|418.41|415.71|418.31|415.61|418.41|415.71|418.31|415.61|15
1738431760000|2025-02-01 17:42:40|418.3|415.6|418.28|415.58|418.31|415.61|418.28|415.58|5
1738431770000|2025-02-01 17:42:50|418.26|415.56|418.27|415.57|418.33|415.63|418.26|415.56|8
1738431780000|2025-02-01 17:43:00|418.26|415.56|418.29|415.59|418.32|415.62|418.22|415.52|9
1738431790000|2025-02-01 17:43:10|418.3|415.6|418.47|415.77|418.51|415.81|418.29|415.59|12
1738431800000|2025-02-01 17:43:20|418.46|415.76|418.44|415.74|418.46|415.76|418.41|415.71|8
1738431810000|2025-02-01 17:43:30|418.52|415.82|418.56|415.86|418.56|415.86|418.52|415.82|4
1738431820000|2025-02-01 17:43:40|418.57|415.87|418.68|415.98|418.7|416|418.57|415.87|9
1738431830000|2025-02-01 17:43:50|418.66|415.96|418.65|415.95|418.66|415.96|418.64|415.94|4
1738431840000|2025-02-01 17:44:00|418.64|415.94|418.54|415.84|418.64|415.94|418.54|415.84|7
1738431850000|2025-02-01 17:44:10|418.53|415.83|418.55|415.85|418.55|415.85|418.5|415.8|11
1738431860000|2025-02-01 17:44:20|418.54|415.84|418.56|415.86|418.56|415.86|418.51|415.81|6
1738431870000|2025-02-01 17:44:30|418.58|415.88|418.68|415.98|418.68|415.98|418.58|415.88|6
1738431880000|2025-02-01 17:44:40|418.69|415.99|418.69|415.99|418.7|416|418.67|415.97|5
1738431890000|2025-02-01 17:44:50|418.64|415.94|418.59|415.89|418.64|415.94|418.58|415.88|8
1738431900000|2025-02-01 17:45:00|418.58|415.88|418.54|415.84|418.58|415.88|418.48|415.78|12
1738431910000|2025-02-01 17:45:10|418.55|415.85|418.66|415.96|418.67|415.97|418.55|415.85|9
1738431920000|2025-02-01 17:45:20|418.67|415.97|418.72|416.02|418.72|416.02|418.66|415.96|4
1738431930000|2025-02-01 17:45:30|418.76|416.06|419.06|416.36|419.07|416.37|418.76|416.06|11
1738431940000|2025-02-01 17:45:40|419.03|416.33|418.9|416.2|419.04|416.34|418.9|416.2|12
1738431950000|2025-02-01 17:45:50|418.89|416.19|418.86|416.16|418.9|416.2|418.86|416.16|7
1738431960000|2025-02-01 17:46:00|418.85|416.15|419.14|416.44|419.25|416.55|418.85|416.15|16
1738431970000|2025-02-01 17:46:10|419.15|416.45|419.23|416.53|419.23|416.53|419.15|416.45|7
1738431980000|2025-02-01 17:46:20|419.24|416.54|419.43|416.73|419.44|416.74|419.24|416.54|11
1738431990000|2025-02-01 17:46:30|419.44|416.74|419.41|416.71|419.44|416.74|419.39|416.69|7
1738432000000|2025-02-01 17:46:40|419.44|416.74|419.61|416.91|419.61|416.91|419.44|416.74|11
1738432010000|2025-02-01 17:46:50|419.66|416.96|419.71|417.01|419.71|417.01|419.65|416.95|7
1738432020000|2025-02-01 17:47:00|419.67|416.97|419.63|416.93|419.67|416.97|419.58|416.88|7
1738432030000|2025-02-01 17:47:10|419.62|416.92|419.58|416.88|419.62|416.92|419.57|416.87|4
1738432040000|2025-02-01 17:47:20|419.57|416.87|419.65|416.95|419.65|416.95|419.57|416.87|4
1738432050000|2025-02-01 17:47:30|419.66|416.96|419.72|417.02|419.72|417.02|419.66|416.96|8
1738432060000|2025-02-01 17:47:40|419.73|417.03|419.68|416.98|419.76|417.06|419.67|416.97|7
1738432070000|2025-02-01 17:47:50|419.69|416.99|419.79|417.09|419.79|417.09|419.69|416.99|10
1738432080000|2025-02-01 17:48:00|419.8|417.1|419.81|417.11|419.89|417.19|419.8|417.1|7
1738432090000|2025-02-01 17:48:10|419.84|417.14|419.88|417.18|419.88|417.18|419.83|417.13|7
1738432100000|2025-02-01 17:48:20|419.83|417.13|419.82|417.12|419.83|417.13|419.82|417.12|4
1738432110000|2025-02-01 17:48:30|419.81|417.11|419.86|417.16|419.88|417.18|419.81|417.11|4
1738432120000|2025-02-01 17:48:40|419.8|417.1|419.8|417.1|419.8|417.1|419.77|417.07|6
1738432130000|2025-02-01 17:48:50|419.79|417.09|419.79|417.09|419.8|417.1|419.76|417.06|6
1738432140000|2025-02-01 17:49:00|419.67|416.97|419.66|416.96|419.67|416.97|419.61|416.91|7
1738432150000|2025-02-01 17:49:10|419.68|416.98|419.76|417.06|419.78|417.08|419.68|416.98|8
1738432160000|2025-02-01 17:49:20|419.75|417.05|419.65|416.95|419.75|417.05|419.65|416.95|5
1738432170000|2025-02-01 17:49:30|419.64|416.94|419.58|416.88|419.64|416.94|419.58|416.88|4
1738432180000|2025-02-01 17:49:40|419.59|416.89|419.49|416.79|419.59|416.89|419.49|416.79|6
1738432190000|2025-02-01 17:49:50|419.48|416.78|419.56|416.86|419.56|416.86|419.48|416.78|7
1738432200000|2025-02-01 17:50:00|419.54|416.84|419.29|416.59|419.54|416.84|419.27|416.57|11
1738432210000|2025-02-01 17:50:10|419.28|416.58|419.3|416.6|419.31|416.61|419.22|416.52|8
1738432220000|2025-02-01 17:50:20|419.37|416.67|419.27|416.57|419.37|416.67|419.27|416.57|8
1738432230000|2025-02-01 17:50:30|419.29|416.59|419.23|416.53|419.3|416.6|419.23|416.53|7
1738432240000|2025-02-01 17:50:40|419.22|416.52|419.19|416.49|419.22|416.52|419.19|416.49|4
1738432250000|2025-02-01 17:50:50|419.18|416.48|419.17|416.47|419.18|416.48|419.17|416.47|2
1738432260000|2025-02-01 17:51:00|419.18|416.48|419.25|416.55|419.3|416.6|419.18|416.48|9
1738432270000|2025-02-01 17:51:10|419.24|416.54|419.31|416.61|419.31|416.61|419.24|416.54|5
1738432280000|2025-02-01 17:51:20|419.32|416.62|419.37|416.67|419.37|416.67|419.32|416.62|3
1738432290000|2025-02-01 17:51:30|419.44|416.74|419.46|416.76|419.47|416.77|419.43|416.73|6
1738432300000|2025-02-01 17:51:40|419.45|416.75|419.42|416.72|419.45|416.75|419.42|416.72|6
1738432310000|2025-02-01 17:51:50|419.45|416.75|419.45|416.75|419.52|416.82|419.45|416.75|9
1738432320000|2025-02-01 17:52:00|419.44|416.74|419.41|416.71|419.44|416.74|419.41|416.71|4
1738432330000|2025-02-01 17:52:10|419.42|416.72|419.62|416.92|419.62|416.92|419.42|416.72|9
1738432340000|2025-02-01 17:52:20|419.63|416.93|419.63|416.93|419.72|417.02|419.63|416.93|11
1738432350000|2025-02-01 17:52:30|419.62|416.92|419.62|416.92|419.62|416.92|419.62|416.92|1
1738432360000|2025-02-01 17:52:40|419.61|416.91|419.61|416.91|419.61|416.91|419.61|416.91|1
1738432370000|2025-02-01 17:52:50|419.6|416.9|419.59|416.89|419.61|416.91|419.59|416.89|4
1738432380000|2025-02-01 17:53:00|419.6|416.9|419.67|416.97|419.73|417.03|419.6|416.9|8
1738432390000|2025-02-01 17:53:10|419.68|416.98|419.74|417.04|419.75|417.05|419.68|416.98|4
1738432400000|2025-02-01 17:53:20|419.73|417.03|419.64|416.94|419.73|417.03|419.63|416.93|8
1738432410000|2025-02-01 17:53:30|419.72|417.02|419.74|417.04|419.84|417.14|419.71|417.01|20
1738432420000|2025-02-01 17:53:40|419.73|417.03|419.68|416.98|419.73|417.03|419.68|416.98|6
1738432430000|2025-02-01 17:53:50|419.63|416.93|419.63|416.93|419.63|416.93|419.63|416.93|1
1738432440000|2025-02-01 17:54:00|419.64|416.94|419.65|416.95|419.65|416.95|419.64|416.94|4
1738432450000|2025-02-01 17:54:10|419.66|416.96|419.7|417|419.79|417.09|419.66|416.96|12
1738432460000|2025-02-01 17:54:20|419.69|416.99|419.63|416.93|419.7|417|419.63|416.93|12
1738432470000|2025-02-01 17:54:30|419.65|416.95|419.65|416.95|419.73|417.03|419.64|416.94|11
1738432480000|2025-02-01 17:54:40|419.64|416.94|419.61|416.91|419.64|416.94|419.57|416.87|10
1738432490000|2025-02-01 17:54:50|419.6|416.9|419.59|416.89|419.6|416.9|419.57|416.87|7
1738432500000|2025-02-01 17:55:00|419.65|416.95|419.58|416.88|419.65|416.95|419.58|416.88|5
1738432510000|2025-02-01 17:55:10|419.57|416.87|419.44|416.74|419.57|416.87|419.44|416.74|10
1738432520000|2025-02-01 17:55:20|419.43|416.73|419.31|416.61|419.43|416.73|419.31|416.61|9
1738432530000|2025-02-01 17:55:30|419.3|416.6|419.26|416.56|419.35|416.65|419.25|416.55|6
1738432540000|2025-02-01 17:55:40|419.25|416.55|419.3|416.6|419.32|416.62|419.23|416.53|7
1738432550000|2025-02-01 17:55:50|419.29|416.59|419.14|416.44|419.29|416.59|419.14|416.44|15
1738432560000|2025-02-01 17:56:00|419.13|416.43|419.08|416.38|419.13|416.43|419.08|416.38|9
1738432570000|2025-02-01 17:56:10|419.15|416.45|419.13|416.43|419.17|416.47|419.13|416.43|5
1738432580000|2025-02-01 17:56:20|419.12|416.42|419.14|416.44|419.14|416.44|419.08|416.38|4
1738432590000|2025-02-01 17:56:30|419.11|416.41|419.07|416.37|419.12|416.42|419.07|416.37|6
1738432600000|2025-02-01 17:56:40|419.06|416.36|419.03|416.33|419.06|416.36|419.03|416.33|4
1738432610000|2025-02-01 17:56:50|419.02|416.32|418.96|416.26|419.02|416.32|418.96|416.26|5
1738432620000|2025-02-01 17:57:00|418.95|416.25|418.89|416.19|418.95|416.25|418.88|416.18|13
1738432630000|2025-02-01 17:57:10|418.88|416.18|419.03|416.33|419.04|416.34|418.88|416.18|5
1738432640000|2025-02-01 17:57:20|419.02|416.32|418.97|416.27|419.02|416.32|418.95|416.25|8
1738432650000|2025-02-01 17:57:30|418.96|416.26|418.97|416.27|419.02|416.32|418.93|416.23|8
1738432660000|2025-02-01 17:57:40|418.98|416.28|419.05|416.35|419.08|416.38|418.98|416.28|5
1738432670000|2025-02-01 17:57:50|419.04|416.34|419.09|416.39|419.09|416.39|419.02|416.32|6
1738432680000|2025-02-01 17:58:00|419.08|416.38|419.02|416.32|419.08|416.38|419.01|416.31|8
1738432690000|2025-02-01 17:58:10|419.01|416.31|418.94|416.24|419.01|416.31|418.94|416.24|4
1738432700000|2025-02-01 17:58:20|418.97|416.27|418.9|416.2|418.97|416.27|418.9|416.2|10
1738432710000|2025-02-01 17:58:30|418.93|416.23|418.98|416.28|418.98|416.28|418.89|416.19|5
1738432720000|2025-02-01 17:58:40|418.97|416.27|418.94|416.24|418.97|416.27|418.93|416.23|3
1738432730000|2025-02-01 17:58:50|418.95|416.25|418.91|416.21|418.95|416.25|418.9|416.2|5
1738432740000|2025-02-01 17:59:00|418.9|416.2|418.88|416.18|418.91|416.21|418.88|416.18|5
1738432750000|2025-02-01 17:59:10|418.93|416.23|418.92|416.22|418.93|416.23|418.92|416.22|2
1738432760000|2025-02-01 17:59:20|418.87|416.17|418.86|416.16|418.89|416.19|418.86|416.16|3
1738432770000|2025-02-01 17:59:30|418.89|416.19|418.77|416.07|418.89|416.19|418.77|416.07|9
1738432780000|2025-02-01 17:59:40|418.75|416.05|418.76|416.06|418.77|416.07|418.7|416|8
1738432790000|2025-02-01 17:59:50|418.74|416.04|418.72|416.02|418.74|416.04|418.72|416.02|3
1738432800000|2025-02-01 18:00:00|418.82|416.12|418.86|416.16|418.88|416.18|418.78|416.08|15
1738432810000|2025-02-01 18:00:10|418.85|416.15|418.77|416.07|418.85|416.15|418.77|416.07|5
1738432820000|2025-02-01 18:00:20|418.81|416.11|418.77|416.07|418.81|416.11|418.77|416.07|5
1738432830000|2025-02-01 18:00:30|418.76|416.06|418.7|416|418.83|416.13|418.7|416|9
1738432840000|2025-02-01 18:00:40|418.69|415.99|418.56|415.86|418.72|416.02|418.56|415.86|12
1738432850000|2025-02-01 18:00:50|418.5|415.8|418.39|415.69|418.57|415.87|418.39|415.69|14
1738432860000|2025-02-01 18:01:00|418.38|415.68|418.15|415.45|418.38|415.68|418.13|415.43|13
1738432870000|2025-02-01 18:01:10|418.14|415.44|418.14|415.44|418.24|415.54|418.09|415.39|14
1738432880000|2025-02-01 18:01:20|418.13|415.43|418.11|415.41|418.14|415.44|418.11|415.41|5
1738432890000|2025-02-01 18:01:30|418.1|415.4|418.08|415.38|418.1|415.4|418.04|415.34|8
1738432900000|2025-02-01 18:01:40|418.07|415.37|417.94|415.24|418.07|415.37|417.94|415.24|15
1738432910000|2025-02-01 18:01:50|417.93|415.23|417.59|414.89|417.93|415.23|417.59|414.89|15
1738432920000|2025-02-01 18:02:00|417.62|414.92|417.27|414.57|417.62|414.92|417.26|414.56|23
1738432930000|2025-02-01 18:02:10|417.26|414.56|417.23|414.53|417.29|414.59|417.23|414.53|8
1738432940000|2025-02-01 18:02:20|417.22|414.52|417.11|414.41|417.22|414.52|417.11|414.41|4
1738432950000|2025-02-01 18:02:30|417.1|414.4|417.04|414.34|417.1|414.4|417.04|414.34|7
1738432960000|2025-02-01 18:02:40|417.03|414.33|417.07|414.37|417.09|414.39|417|414.3|8
1738432970000|2025-02-01 18:02:50|417.06|414.36|417.06|414.36|417.06|414.36|417.06|414.36|1
1738432980000|2025-02-01 18:03:00|417.11|414.41|417.13|414.43|417.13|414.43|417.09|414.39|11
1738432990000|2025-02-01 18:03:10|417.14|414.44|417.08|414.38|417.14|414.44|417.08|414.38|6
1738433000000|2025-02-01 18:03:20|417.07|414.37|417.11|414.41|417.11|414.41|417.06|414.36|6
1738433010000|2025-02-01 18:03:30|417.1|414.4|417.2|414.5|417.21|414.51|417.1|414.4|8
1738433020000|2025-02-01 18:03:40|417.19|414.49|417.02|414.32|417.19|414.49|417.02|414.32|12
1738433030000|2025-02-01 18:03:50|417.01|414.31|416.85|414.15|417.01|414.31|416.82|414.12|8
1738433040000|2025-02-01 18:04:00|416.83|414.13|417.16|414.46|417.17|414.47|416.83|414.13|14
1738433050000|2025-02-01 18:04:10|417.13|414.43|417.08|414.38|417.25|414.55|417.08|414.38|12
1738433060000|2025-02-01 18:04:20|417.11|414.41|417.03|414.33|417.11|414.41|417.03|414.33|8
1738433070000|2025-02-01 18:04:30|417.02|414.32|417.23|414.53|417.23|414.53|417|414.3|9
1738433080000|2025-02-01 18:04:40|417.22|414.52|417.23|414.53|417.23|414.53|417.13|414.43|8
1738433090000|2025-02-01 18:04:50|417.28|414.58|417.24|414.54|417.29|414.59|417.24|414.54|8
1738433100000|2025-02-01 18:05:00|417.19|414.49|417.17|414.47|417.19|414.49|417.11|414.41|7
1738433110000|2025-02-01 18:05:10|417.16|414.46|417.25|414.55|417.26|414.56|417.15|414.45|6
1738433120000|2025-02-01 18:05:20|417.35|414.65|417.68|414.98|417.68|414.98|417.35|414.65|13
1738433130000|2025-02-01 18:05:30|417.71|415.01|417.66|414.96|417.71|415.01|417.66|414.96|6
1738433140000|2025-02-01 18:05:40|417.7|415|417.85|415.15|417.87|415.17|417.7|415|9
1738433150000|2025-02-01 18:05:50|417.86|415.16|417.85|415.15|417.87|415.17|417.85|415.15|4
1738433160000|2025-02-01 18:06:00|417.84|415.14|417.73|415.03|417.84|415.14|417.62|414.92|12
1738433170000|2025-02-01 18:06:10|417.74|415.04|417.78|415.08|417.79|415.09|417.72|415.02|5
1738433180000|2025-02-01 18:06:20|417.79|415.09|417.71|415.01|417.79|415.09|417.71|415.01|6
1738433190000|2025-02-01 18:06:30|417.7|415|417.77|415.07|417.78|415.08|417.6|414.9|11
1738433200000|2025-02-01 18:06:40|417.78|415.08|417.83|415.13|417.84|415.14|417.78|415.08|10
1738433210000|2025-02-01 18:06:50|417.82|415.12|417.72|415.02|417.82|415.12|417.72|415.02|4
1738433220000|2025-02-01 18:07:00|417.71|415.01|417.65|414.95|417.72|415.02|417.65|414.95|9
1738433230000|2025-02-01 18:07:10|417.67|414.97|417.58|414.88|417.68|414.98|417.58|414.88|8
1738433240000|2025-02-01 18:07:20|417.53|414.83|417.54|414.84|417.6|414.9|417.51|414.81|15
1738433250000|2025-02-01 18:07:30|417.52|414.82|417.48|414.78|417.52|414.82|417.48|414.78|5
1738433260000|2025-02-01 18:07:40|417.47|414.77|417.42|414.72|417.47|414.77|417.42|414.72|3
1738433270000|2025-02-01 18:07:50|417.41|414.71|417.3|414.6|417.41|414.71|417.3|414.6|11
1738433280000|2025-02-01 18:08:00|417.29|414.59|417.29|414.59|417.29|414.59|417.21|414.51|6
1738433290000|2025-02-01 18:08:10|417.26|414.56|417.43|414.73|417.43|414.73|417.23|414.53|9
1738433300000|2025-02-01 18:08:20|417.44|414.74|417.63|414.93|417.63|414.93|417.44|414.74|13
1738433310000|2025-02-01 18:08:30|417.62|414.92|417.59|414.89|417.63|414.93|417.59|414.89|8
1738433320000|2025-02-01 18:08:40|417.6|414.9|417.41|414.71|417.68|414.98|417.41|414.71|11
1738433330000|2025-02-01 18:08:50|417.4|414.7|417.31|414.61|417.4|414.7|417.31|414.61|11
1738433340000|2025-02-01 18:09:00|417.3|414.6|417.69|414.99|417.69|414.99|417.28|414.58|12
1738433350000|2025-02-01 18:09:10|417.74|415.04|417.71|415.01|417.74|415.04|417.71|415.01|6
1738433360000|2025-02-01 18:09:20|417.67|414.97|417.66|414.96|417.69|414.99|417.66|414.96|6
1738433370000|2025-02-01 18:09:30|417.65|414.95|417.56|414.86|417.65|414.95|417.56|414.86|8
1738433380000|2025-02-01 18:09:40|417.54|414.84|417.38|414.68|417.54|414.84|417.38|414.68|8
1738433390000|2025-02-01 18:09:50|417.37|414.67|417.34|414.64|417.37|414.67|417.34|414.64|4
1738433400000|2025-02-01 18:10:00|417.33|414.63|417.2|414.5|417.33|414.63|417.2|414.5|10
1738433410000|2025-02-01 18:10:10|417.22|414.52|417.17|414.47|417.22|414.52|417.17|414.47|5
1738433420000|2025-02-01 18:10:20|417.13|414.43|417.36|414.66|417.44|414.74|417.12|414.42|17
1738433430000|2025-02-01 18:10:30|417.43|414.73|417.51|414.81|417.51|414.81|417.43|414.73|6
1738433440000|2025-02-01 18:10:40|417.53|414.83|417.55|414.85|417.57|414.87|417.53|414.83|5
1738433450000|2025-02-01 18:10:50|417.54|414.84|417.51|414.81|417.54|414.84|417.51|414.81|4
1738433460000|2025-02-01 18:11:00|417.46|414.76|417.44|414.74|417.52|414.82|417.44|414.74|11
1738433470000|2025-02-01 18:11:10|417.43|414.73|417.27|414.57|417.43|414.73|417.27|414.57|12
1738433480000|2025-02-01 18:11:20|417.3|414.6|417.65|414.95|417.65|414.95|417.28|414.58|16
1738433490000|2025-02-01 18:11:30|417.64|414.94|417.67|414.97|417.71|415.01|417.64|414.94|6
1738433500000|2025-02-01 18:11:40|417.66|414.96|417.93|415.23|417.97|415.27|417.66|414.96|13
1738433510000|2025-02-01 18:11:50|417.92|415.22|417.96|415.26|417.98|415.28|417.92|415.22|6
1738433520000|2025-02-01 18:12:00|417.95|415.25|417.79|415.09|417.95|415.25|417.79|415.09|7
1738433530000|2025-02-01 18:12:10|417.78|415.08|417.72|415.02|417.78|415.08|417.69|414.99|6
1738433540000|2025-02-01 18:12:20|417.75|415.05|417.66|414.96|417.75|415.05|417.66|414.96|6
1738433550000|2025-02-01 18:12:30|417.65|414.95|417.53|414.83|417.65|414.95|417.53|414.83|8
1738433560000|2025-02-01 18:12:40|417.52|414.82|417.56|414.86|417.57|414.87|417.49|414.79|11
1738433570000|2025-02-01 18:12:50|417.53|414.83|417.57|414.87|417.57|414.87|417.52|414.82|7
1738433580000|2025-02-01 18:13:00|417.56|414.86|417.52|414.82|417.56|414.86|417.52|414.82|5
1738433590000|2025-02-01 18:13:10|417.51|414.81|417.37|414.67|417.51|414.81|417.37|414.67|17
1738433600000|2025-02-01 18:13:20|417.36|414.66|417.33|414.63|417.36|414.66|417.31|414.61|6
1738433610000|2025-02-01 18:13:30|417.3|414.6|417.45|414.75|417.47|414.77|417.28|414.58|8
1738433620000|2025-02-01 18:13:40|417.39|414.69|417.54|414.84|417.54|414.84|417.39|414.69|14
1738433630000|2025-02-01 18:13:50|417.61|414.91|417.55|414.85|417.62|414.92|417.55|414.85|8
1738433640000|2025-02-01 18:14:00|417.63|414.93|417.79|415.09|417.79|415.09|417.63|414.93|5
1738433650000|2025-02-01 18:14:10|417.78|415.08|417.38|414.68|417.78|415.08|417.38|414.68|13
1738433660000|2025-02-01 18:14:20|417.37|414.67|417.34|414.64|417.39|414.69|417.34|414.64|9
1738433670000|2025-02-01 18:14:30|417.39|414.69|417.37|414.67|417.44|414.74|417.36|414.66|7
1738433680000|2025-02-01 18:14:40|417.36|414.66|417.2|414.5|417.36|414.66|417.2|414.5|11
1738433690000|2025-02-01 18:14:50|417.19|414.49|417.16|414.46|417.19|414.49|417.16|414.46|4
1738433700000|2025-02-01 18:15:00|417.15|414.45|417.03|414.33|417.15|414.45|417|414.3|10
1738433710000|2025-02-01 18:15:10|417.02|414.32|417|414.3|417.16|414.46|416.97|414.27|13
1738433720000|2025-02-01 18:15:20|416.99|414.29|417.02|414.32|417.04|414.34|416.98|414.28|7
1738433730000|2025-02-01 18:15:30|417.01|414.31|416.84|414.14|417.01|414.31|416.84|414.14|9
1738433740000|2025-02-01 18:15:40|416.8|414.1|416.79|414.09|416.81|414.11|416.72|414.02|12
1738433750000|2025-02-01 18:15:50|416.83|414.13|416.81|414.11|416.9|414.2|416.81|414.11|6
1738433760000|2025-02-01 18:16:00|416.73|414.03|416.63|413.93|416.73|414.03|416.63|413.93|11
1738433770000|2025-02-01 18:16:10|416.66|413.96|416.6|413.9|416.66|413.96|416.56|413.86|11
1738433780000|2025-02-01 18:16:20|416.59|413.89|416.53|413.83|416.62|413.92|416.53|413.83|11
1738433790000|2025-02-01 18:16:30|416.44|413.74|416.38|413.68|416.44|413.74|416.38|413.68|10
1738433800000|2025-02-01 18:16:40|416.35|413.65|416.31|413.61|416.35|413.65|416.31|413.61|6
1738433810000|2025-02-01 18:16:50|416.23|413.53|416.26|413.56|416.3|413.6|416.23|413.53|4
1738433820000|2025-02-01 18:17:00|416.25|413.55|416.2|413.5|416.25|413.55|416.2|413.5|5
1738433830000|2025-02-01 18:17:10|416.19|413.49|416.2|413.5|416.2|413.5|416.17|413.47|6
1738433840000|2025-02-01 18:17:20|416.29|413.59|416.34|413.64|416.36|413.66|416.24|413.54|13
1738433850000|2025-02-01 18:17:30|416.38|413.68|416.29|413.59|416.42|413.72|416.29|413.59|9
1738433860000|2025-02-01 18:17:40|416.28|413.58|416.24|413.54|416.28|413.58|416.24|413.54|5
1738433870000|2025-02-01 18:17:50|416.23|413.53|416.16|413.46|416.23|413.53|416.16|413.46|6
1738433880000|2025-02-01 18:18:00|416.14|413.44|416.21|413.51|416.26|413.56|416.13|413.43|6
1738433890000|2025-02-01 18:18:10|416.24|413.54|416.65|413.95|416.65|413.95|416.24|413.54|14
1738433900000|2025-02-01 18:18:20|416.71|414.01|416.96|414.26|416.96|414.26|416.71|414.01|16
1738433910000|2025-02-01 18:18:30|417.03|414.33|417.13|414.43|417.13|414.43|417.03|414.33|7
1738433920000|2025-02-01 18:18:40|417.15|414.45|416.9|414.2|417.2|414.5|416.89|414.19|14
1738433930000|2025-02-01 18:18:50|416.89|414.19|416.92|414.22|416.92|414.22|416.76|414.06|12
1738433940000|2025-02-01 18:19:00|416.97|414.27|417.31|414.61|417.31|414.61|416.97|414.27|14
1738433950000|2025-02-01 18:19:10|417.32|414.62|417.29|414.59|417.32|414.62|417.22|414.52|13
1738433960000|2025-02-01 18:19:20|417.3|414.6|417.28|414.58|417.33|414.63|417.28|414.58|7
1738433970000|2025-02-01 18:19:30|417.27|414.57|417.33|414.63|417.33|414.63|417.2|414.5|10
1738433980000|2025-02-01 18:19:40|417.32|414.62|417.33|414.63|417.33|414.63|417.31|414.61|4
1738433990000|2025-02-01 18:19:50|417.36|414.66|417.49|414.79|417.5|414.8|417.35|414.65|12
1738434000000|2025-02-01 18:20:00|417.51|414.81|417.16|414.46|417.53|414.83|417.16|414.46|12
1738434010000|2025-02-01 18:20:10|417.18|414.48|416.83|414.13|417.22|414.52|416.83|414.13|16
1738434020000|2025-02-01 18:20:20|416.82|414.12|416.69|413.99|416.82|414.12|416.69|413.99|8
1738434030000|2025-02-01 18:20:30|416.68|413.98|416.62|413.92|416.69|413.99|416.62|413.92|8
1738434040000|2025-02-01 18:20:40|416.61|413.91|416.74|414.04|416.74|414.04|416.61|413.91|5
1738434050000|2025-02-01 18:20:50|416.75|414.05|416.67|413.97|416.81|414.11|416.67|413.97|12
1738434060000|2025-02-01 18:21:00|416.7|414|416.74|414.04|416.82|414.12|416.68|413.98|16
1738434070000|2025-02-01 18:21:10|416.77|414.07|416.75|414.05|416.77|414.07|416.74|414.04|5
1738434080000|2025-02-01 18:21:20|416.76|414.06|416.85|414.15|416.87|414.17|416.76|414.06|9
1738434090000|2025-02-01 18:21:30|416.86|414.16|416.83|414.13|416.89|414.19|416.81|414.11|6
1738434100000|2025-02-01 18:21:40|416.82|414.12|416.81|414.11|416.85|414.15|416.81|414.11|7
1738434110000|2025-02-01 18:21:50|416.8|414.1|416.83|414.13|416.86|414.16|416.79|414.09|9
1738434120000|2025-02-01 18:22:00|416.82|414.12|416.81|414.11|416.82|414.12|416.75|414.05|13
1738434130000|2025-02-01 18:22:10|416.92|414.22|416.76|414.06|416.92|414.22|416.76|414.06|11
1738434140000|2025-02-01 18:22:20|416.75|414.05|416.65|413.95|416.75|414.05|416.65|413.95|8
1738434150000|2025-02-01 18:22:30|416.64|413.94|416.63|413.93|416.65|413.95|416.63|413.93|6
1738434160000|2025-02-01 18:22:40|416.64|413.94|416.69|413.99|416.69|413.99|416.63|413.93|7
1738434170000|2025-02-01 18:22:50|416.68|413.98|416.66|413.96|416.68|413.98|416.66|413.96|5
1738434180000|2025-02-01 18:23:00|416.67|413.97|416.97|414.27|416.98|414.28|416.67|413.97|14
1738434190000|2025-02-01 18:23:10|417|414.3|417.04|414.34|417.09|414.39|417|414.3|10
1738434200000|2025-02-01 18:23:20|417.05|414.35|416.82|414.12|417.05|414.35|416.82|414.12|13
1738434210000|2025-02-01 18:23:30|416.81|414.11|416.73|414.03|416.81|414.11|416.73|414.03|6
1738434220000|2025-02-01 18:23:40|416.72|414.02|416.66|413.96|416.72|414.02|416.64|413.94|7
1738434230000|2025-02-01 18:23:50|416.73|414.03|416.73|414.03|416.75|414.05|416.71|414.01|5
1738434240000|2025-02-01 18:24:00|416.78|414.08|416.76|414.06|416.78|414.08|416.76|414.06|6
1738434250000|2025-02-01 18:24:10|416.75|414.05|416.87|414.17|416.87|414.17|416.75|414.05|7
1738434260000|2025-02-01 18:24:20|416.94|414.24|417.05|414.35|417.05|414.35|416.93|414.23|5
1738434270000|2025-02-01 18:24:30|417.09|414.39|416.9|414.2|417.09|414.39|416.9|414.2|11
1738434280000|2025-02-01 18:24:40|416.93|414.23|417.02|414.32|417.02|414.32|416.93|414.23|3
1738434290000|2025-02-01 18:24:50|416.99|414.29|416.96|414.26|416.99|414.29|416.96|414.26|3
1738434300000|2025-02-01 18:25:00|416.98|414.28|416.89|414.19|417|414.3|416.89|414.19|12
1738434310000|2025-02-01 18:25:10|416.88|414.18|417.14|414.44|417.18|414.48|416.87|414.17|14
1738434320000|2025-02-01 18:25:20|417.09|414.39|416.96|414.26|417.1|414.4|416.96|414.26|11
1738434330000|2025-02-01 18:25:30|416.95|414.25|416.93|414.23|416.95|414.25|416.93|414.23|7
1738434340000|2025-02-01 18:25:40|416.91|414.21|416.75|414.05|416.91|414.21|416.75|414.05|8
1738434350000|2025-02-01 18:25:50|416.74|414.04|416.72|414.02|416.75|414.05|416.72|414.02|6
1738434360000|2025-02-01 18:26:00|416.78|414.08|416.67|413.97|416.78|414.08|416.67|413.97|7
1738434370000|2025-02-01 18:26:10|416.68|413.98|416.67|413.97|416.68|413.98|416.65|413.95|10
1738434380000|2025-02-01 18:26:20|416.78|414.08|416.78|414.08|416.8|414.1|416.75|414.05|6
1738434390000|2025-02-01 18:26:30|416.8|414.1|416.82|414.12|416.84|414.14|416.8|414.1|5
1738434400000|2025-02-01 18:26:40|416.81|414.11|416.8|414.1|416.81|414.11|416.79|414.09|3
1738434410000|2025-02-01 18:26:50|416.84|414.14|416.8|414.1|416.84|414.14|416.8|414.1|5
1738434420000|2025-02-01 18:27:00|416.81|414.11|416.91|414.21|416.91|414.21|416.81|414.11|7
1738434430000|2025-02-01 18:27:10|416.98|414.28|417.01|414.31|417.01|414.31|416.98|414.28|6
1738434440000|2025-02-01 18:27:20|417.02|414.32|417.01|414.31|417.07|414.37|417.01|414.31|8
1738434450000|2025-02-01 18:27:30|417.03|414.33|417.02|414.32|417.03|414.33|417.02|414.32|2
1738434460000|2025-02-01 18:27:40|417.03|414.33|416.92|414.22|417.04|414.34|416.89|414.19|8
1738434470000|2025-02-01 18:27:50|416.91|414.21|416.75|414.05|416.91|414.21|416.74|414.04|8
1738434480000|2025-02-01 18:28:00|416.84|414.14|416.85|414.15|416.9|414.2|416.84|414.14|9
1738434490000|2025-02-01 18:28:10|416.84|414.14|416.85|414.15|416.85|414.15|416.82|414.12|6
1738434500000|2025-02-01 18:28:20|416.94|414.24|416.95|414.25|416.95|414.25|416.94|414.24|4
1738434510000|2025-02-01 18:28:30|416.96|414.26|416.96|414.26|416.96|414.26|416.96|414.26|1
1738434520000|2025-02-01 18:28:40|416.97|414.27|417.14|414.44|417.19|414.49|416.97|414.27|13
1738434530000|2025-02-01 18:28:50|417.11|414.41|417.24|414.54|417.24|414.54|417.06|414.36|12
1738434540000|2025-02-01 18:29:00|417.26|414.56|417.41|414.71|417.41|414.71|417.26|414.56|10
1738434550000|2025-02-01 18:29:10|417.42|414.72|417.39|414.69|417.42|414.72|417.36|414.66|4
1738434560000|2025-02-01 18:29:20|417.4|414.7|417.36|414.66|417.42|414.72|417.36|414.66|6
1738434570000|2025-02-01 18:29:30|417.32|414.62|417.31|414.61|417.32|414.62|417.3|414.6|4
1738434580000|2025-02-01 18:29:40|417.3|414.6|417.34|414.64|417.34|414.64|417.3|414.6|2
1738434590000|2025-02-01 18:29:50|417.29|414.59|417.33|414.63|417.33|414.63|417.28|414.58|11
1738434600000|2025-02-01 18:30:00|417.39|414.69|417.32|414.62|417.47|414.77|417.31|414.61|14
1738434610000|2025-02-01 18:30:10|417.33|414.63|417.68|414.98|417.68|414.98|417.33|414.63|13
1738434620000|2025-02-01 18:30:20|417.69|414.99|417.76|415.06|417.76|415.06|417.68|414.98|13
1738434630000|2025-02-01 18:30:30|417.74|415.04|417.8|415.1|417.8|415.1|417.73|415.03|7
1738434640000|2025-02-01 18:30:40|417.81|415.11|417.9|415.2|417.9|415.2|417.81|415.11|7
1738434650000|2025-02-01 18:30:50|417.91|415.21|417.92|415.22|417.96|415.26|417.9|415.2|12
1738434660000|2025-02-01 18:31:00|417.85|415.15|417.93|415.23|417.93|415.23|417.84|415.14|7
1738434670000|2025-02-01 18:31:10|417.96|415.26|418.07|415.37|418.07|415.37|417.9|415.2|12
1738434680000|2025-02-01 18:31:20|418.08|415.38|418.16|415.46|418.16|415.46|418.08|415.38|7
1738434690000|2025-02-01 18:31:30|418.17|415.47|418.09|415.39|418.2|415.5|418.09|415.39|6
1738434700000|2025-02-01 18:31:40|418.02|415.32|417.99|415.29|418.02|415.32|417.94|415.24|8
1738434710000|2025-02-01 18:31:50|417.91|415.21|417.74|415.04|417.91|415.21|417.71|415.01|11
1738434720000|2025-02-01 18:32:00|417.75|415.05|417.9|415.2|417.9|415.2|417.75|415.05|12
1738434730000|2025-02-01 18:32:10|417.91|415.21|417.96|415.26|417.97|415.27|417.91|415.21|6
1738434740000|2025-02-01 18:32:20|417.97|415.27|417.84|415.14|418.01|415.31|417.84|415.14|10
1738434750000|2025-02-01 18:32:30|417.93|415.23|417.65|414.95|417.93|415.23|417.65|414.95|10
1738434760000|2025-02-01 18:32:40|417.61|414.91|417.87|415.17|417.87|415.17|417.6|414.9|11
1738434770000|2025-02-01 18:32:50|417.88|415.18|417.87|415.17|417.9|415.2|417.84|415.14|5
1738434780000|2025-02-01 18:33:00|417.88|415.18|417.76|415.06|417.88|415.18|417.76|415.06|6
1738434790000|2025-02-01 18:33:10|417.75|415.05|417.66|414.96|417.75|415.05|417.65|414.95|7
1738434800000|2025-02-01 18:33:20|417.65|414.95|417.54|414.84|417.66|414.96|417.54|414.84|11
1738434810000|2025-02-01 18:33:30|417.5|414.8|417.43|414.73|417.5|414.8|417.43|414.73|6
1738434820000|2025-02-01 18:33:40|417.42|414.72|417.35|414.65|417.43|414.73|417.35|414.65|13
1738434830000|2025-02-01 18:33:50|417.83|415.13|418.02|415.32|418.04|415.34|417.83|415.13|15
1738434840000|2025-02-01 18:34:00|418.05|415.35|418.17|415.47|418.2|415.5|418.05|415.35|11
1738434850000|2025-02-01 18:34:10|418.18|415.48|418.08|415.38|418.19|415.49|418.07|415.37|12
1738434860000|2025-02-01 18:34:20|418.07|415.37|418|415.3|418.1|415.4|418|415.3|7
1738434870000|2025-02-01 18:34:30|417.99|415.29|417.97|415.27|417.99|415.29|417.92|415.22|10
1738434880000|2025-02-01 18:34:40|417.96|415.26|418.01|415.31|418.01|415.31|417.95|415.25|5
1738434890000|2025-02-01 18:34:50|418|415.3|417.89|415.19|418|415.3|417.89|415.19|12
1738434900000|2025-02-01 18:35:00|417.9|415.2|417.26|414.56|417.9|415.2|417.26|414.56|13
1738434910000|2025-02-01 18:35:10|417.25|414.55|417.13|414.43|417.25|414.55|417.12|414.42|17
1738434920000|2025-02-01 18:35:20|417.12|414.42|417.24|414.54|417.24|414.54|417.11|414.41|4
1738434930000|2025-02-01 18:35:30|417.21|414.51|417.17|414.47|417.23|414.53|417.16|414.46|4
1738434940000|2025-02-01 18:35:40|417.16|414.46|417.2|414.5|417.24|414.54|417.15|414.45|8
1738434950000|2025-02-01 18:35:50|417.16|414.46|416.99|414.29|417.16|414.46|416.99|414.29|13
1738434960000|2025-02-01 18:36:00|417|414.3|416.9|414.2|417|414.3|416.9|414.2|11
1738434970000|2025-02-01 18:36:10|416.89|414.19|417.13|414.43|417.18|414.48|416.89|414.19|10
1738434980000|2025-02-01 18:36:20|417.12|414.42|417.09|414.39|417.12|414.42|417.07|414.37|8
1738434990000|2025-02-01 18:36:30|417.08|414.38|417.09|414.39|417.09|414.39|417.03|414.33|10
1738435000000|2025-02-01 18:36:40|417.16|414.46|417.13|414.43|417.22|414.52|417.13|414.43|11
1738435010000|2025-02-01 18:36:50|417.12|414.42|417.33|414.63|417.33|414.63|417.12|414.42|9
1738435020000|2025-02-01 18:37:00|417.32|414.62|417.03|414.33|417.32|414.62|417.02|414.32|11
1738435030000|2025-02-01 18:37:10|417.02|414.32|416.77|414.07|417.02|414.32|416.77|414.07|11
1738435040000|2025-02-01 18:37:20|416.8|414.1|416.61|413.91|416.8|414.1|416.59|413.89|11
1738435050000|2025-02-01 18:37:30|416.62|413.92|416.62|413.92|416.64|413.94|416.58|413.88|9
1738435060000|2025-02-01 18:37:40|416.63|413.93|416.6|413.9|416.63|413.93|416.57|413.87|9
1738435070000|2025-02-01 18:37:50|416.61|413.91|416.67|413.97|416.7|414|416.61|413.91|10
1738435080000|2025-02-01 18:38:00|416.71|414.01|416.75|414.05|416.77|414.07|416.71|414.01|4
1738435090000|2025-02-01 18:38:10|416.71|414.01|416.76|414.06|416.77|414.07|416.71|414.01|4
1738435100000|2025-02-01 18:38:20|416.75|414.05|416.84|414.14|416.88|414.18|416.73|414.03|9
1738435110000|2025-02-01 18:38:30|416.85|414.15|416.72|414.02|416.85|414.15|416.72|414.02|10
1738435120000|2025-02-01 18:38:40|416.71|414.01|416.67|413.97|416.71|414.01|416.66|413.96|5
1738435130000|2025-02-01 18:38:50|416.66|413.96|416.61|413.91|416.66|413.96|416.61|413.91|7
1738435140000|2025-02-01 18:39:00|416.58|413.88|416.34|413.64|416.58|413.88|416.34|413.64|13
1738435150000|2025-02-01 18:39:10|416.33|413.63|416.38|413.68|416.41|413.71|416.33|413.63|5
1738435160000|2025-02-01 18:39:20|416.41|413.71|416.47|413.77|416.47|413.77|416.41|413.71|3
1738435170000|2025-02-01 18:39:30|416.49|413.79|416.47|413.77|416.51|413.81|416.44|413.74|11
1738435180000|2025-02-01 18:39:40|416.46|413.76|416.4|413.7|416.46|413.76|416.38|413.68|10
1738435190000|2025-02-01 18:39:50|416.39|413.69|416.46|413.76|416.46|413.76|416.35|413.65|5
1738435200000|2025-02-01 18:40:00|416.45|413.75|416.41|413.71|416.51|413.81|416.38|413.68|12
1738435210000|2025-02-01 18:40:10|416.4|413.7|416.41|413.71|416.42|413.72|416.39|413.69|5
1738435220000|2025-02-01 18:40:20|416.44|413.74|416.55|413.85|416.58|413.88|416.44|413.74|8
1738435230000|2025-02-01 18:40:30|416.57|413.87|416.72|414.02|416.73|414.03|416.57|413.87|7
1738435240000|2025-02-01 18:40:40|416.73|414.03|416.71|414.01|416.73|414.03|416.7|414|3
1738435250000|2025-02-01 18:40:50|416.69|413.99|416.73|414.03|416.76|414.06|416.69|413.99|7
1738435260000|2025-02-01 18:41:00|416.71|414.01|417.03|414.33|417.06|414.36|416.67|413.97|16
1738435270000|2025-02-01 18:41:10|417.02|414.32|417.12|414.42|417.12|414.42|417.02|414.32|3
1738435280000|2025-02-01 18:41:20|417.11|414.41|416.9|414.2|417.11|414.41|416.9|414.2|13
1738435290000|2025-02-01 18:41:30|416.89|414.19|416.74|414.04|416.96|414.26|416.74|414.04|11
1738435300000|2025-02-01 18:41:40|416.73|414.03|416.75|414.05|416.75|414.05|416.72|414.02|5
1738435310000|2025-02-01 18:41:50|416.74|414.04|416.61|413.91|416.74|414.04|416.61|413.91|7
1738435320000|2025-02-01 18:42:00|416.57|413.87|416.68|413.98|416.68|413.98|416.57|413.87|5
1738435330000|2025-02-01 18:42:10|416.71|414.01|416.8|414.1|416.8|414.1|416.71|414.01|4
1738435340000|2025-02-01 18:42:20|416.79|414.09|416.61|413.91|416.79|414.09|416.61|413.91|7
1738435350000|2025-02-01 18:42:30|416.6|413.9|416.55|413.85|416.6|413.9|416.55|413.85|4
1738435360000|2025-02-01 18:42:40|416.54|413.84|416.56|413.86|416.62|413.92|416.54|413.84|6
1738435370000|2025-02-01 18:42:50|416.55|413.85|416.56|413.86|416.62|413.92|416.54|413.84|10
1738435380000|2025-02-01 18:43:00|416.55|413.85|416.61|413.91|416.61|413.91|416.55|413.85|3
1738435390000|2025-02-01 18:43:10|416.6|413.9|416.65|413.95|416.65|413.95|416.55|413.85|7
1738435400000|2025-02-01 18:43:20|416.7|414|416.7|414|416.7|414|416.68|413.98|4
1738435410000|2025-02-01 18:43:30|416.71|414.01|416.8|414.1|416.81|414.11|416.71|414.01|9
1738435420000|2025-02-01 18:43:40|416.81|414.11|416.88|414.18|416.88|414.18|416.81|414.11|4
1738435430000|2025-02-01 18:43:50|416.89|414.19|416.95|414.25|416.95|414.25|416.89|414.19|4
1738435440000|2025-02-01 18:44:00|416.96|414.26|416.94|414.24|416.96|414.26|416.94|414.24|3
1738435450000|2025-02-01 18:44:10|416.93|414.23|416.75|414.05|416.93|414.23|416.71|414.01|6
1738435460000|2025-02-01 18:44:20|416.61|413.91|416.81|414.11|416.81|414.11|416.61|413.91|7
1738435470000|2025-02-01 18:44:30|416.77|414.07|416.78|414.08|416.81|414.11|416.76|414.06|7
1738435480000|2025-02-01 18:44:40|416.79|414.09|416.8|414.1|416.85|414.15|416.79|414.09|4
1738435490000|2025-02-01 18:44:50|416.75|414.05|416.66|413.96|416.75|414.05|416.66|413.96|6
1738435500000|2025-02-01 18:45:00|416.67|413.97|416.7|414|416.7|414|416.64|413.94|11
1738435510000|2025-02-01 18:45:10|416.71|414.01|416.8|414.1|416.8|414.1|416.71|414.01|8
1738435520000|2025-02-01 18:45:20|416.76|414.06|416.99|414.29|417.02|414.32|416.65|413.95|17
1738435530000|2025-02-01 18:45:30|417.01|414.31|417.1|414.4|417.11|414.41|417.01|414.31|15
1738435540000|2025-02-01 18:45:40|417.07|414.37|417.07|414.37|417.07|414.37|417.01|414.31|8
1738435550000|2025-02-01 18:45:50|417.08|414.38|417.14|414.44|417.14|414.44|417.07|414.37|8
1738435560000|2025-02-01 18:46:00|417.13|414.43|416.98|414.28|417.13|414.43|416.98|414.28|10
1738435570000|2025-02-01 18:46:10|416.97|414.27|416.76|414.06|416.97|414.27|416.7|414|11
1738435580000|2025-02-01 18:46:20|416.75|414.05|416.51|413.81|416.75|414.05|416.5|413.8|11
1738435590000|2025-02-01 18:46:30|416.5|413.8|416.49|413.79|416.5|413.8|416.43|413.73|9
1738435600000|2025-02-01 18:46:40|416.48|413.78|416.36|413.66|416.48|413.78|416.35|413.65|7
1738435610000|2025-02-01 18:46:50|416.33|413.63|416.16|413.46|416.33|413.63|416.16|413.46|15
1738435620000|2025-02-01 18:47:00|416.17|413.47|416.21|413.51|416.37|413.67|416.16|413.46|18
1738435630000|2025-02-01 18:47:10|416.2|413.5|416.07|413.37|416.2|413.5|416.07|413.37|9
1738435640000|2025-02-01 18:47:20|416.08|413.38|415.91|413.21|416.08|413.38|415.89|413.19|13
1738435650000|2025-02-01 18:47:30|415.9|413.2|415.83|413.13|415.91|413.21|415.83|413.13|6
1738435660000|2025-02-01 18:47:40|415.82|413.12|415.59|412.89|415.82|413.12|415.41|412.71|14
1738435670000|2025-02-01 18:47:50|415.58|412.88|415.48|412.78|415.58|412.88|415.48|412.78|9
1738435680000|2025-02-01 18:48:00|415.44|412.74|415.61|412.91|415.64|412.94|415.44|412.74|13
1738435690000|2025-02-01 18:48:10|415.6|412.9|415.55|412.85|415.61|412.91|415.54|412.84|6
1738435700000|2025-02-01 18:48:20|415.59|412.89|415.46|412.76|415.61|412.91|415.45|412.75|11
1738435710000|2025-02-01 18:48:30|415.45|412.75|415.12|412.42|415.48|412.78|415.12|412.42|19
1738435720000|2025-02-01 18:48:40|415.14|412.44|415.1|412.4|415.14|412.44|415.1|412.4|6
1738435730000|2025-02-01 18:48:50|415.09|412.39|415.02|412.32|415.09|412.39|415.02|412.32|6
1738435740000|2025-02-01 18:49:00|415.01|412.31|415.02|412.32|415.08|412.38|415.01|412.31|7
1738435750000|2025-02-01 18:49:10|415.03|412.33|415.09|412.39|415.09|412.39|415.03|412.33|7
1738435760000|2025-02-01 18:49:20|415.13|412.43|415.27|412.57|415.27|412.57|415.12|412.42|12
1738435770000|2025-02-01 18:49:30|415.28|412.58|415.28|412.58|415.31|412.61|415.14|412.44|13
1738435780000|2025-02-01 18:49:40|415.19|412.49|415.19|412.49|415.2|412.5|415.19|412.49|3
1738435790000|2025-02-01 18:49:50|415.23|412.53|415.36|412.66|415.36|412.66|415.23|412.53|5
1738435800000|2025-02-01 18:50:00|415.39|412.69|415.38|412.68|415.41|412.71|415.38|412.68|6
1738435810000|2025-02-01 18:50:10|415.43|412.73|415.38|412.68|415.43|412.73|415.38|412.68|9
1738435820000|2025-02-01 18:50:20|415.37|412.67|415.41|412.71|415.42|412.72|415.35|412.65|9
1738435830000|2025-02-01 18:50:30|415.37|412.67|415.43|412.73|415.49|412.79|415.37|412.67|8
1738435840000|2025-02-01 18:50:40|415.42|412.72|415.41|412.71|415.42|412.72|415.41|412.71|2
1738435850000|2025-02-01 18:50:50|415.42|412.72|415.34|412.64|415.49|412.79|415.34|412.64|6
1738435860000|2025-02-01 18:51:00|415.35|412.65|415.43|412.73|415.43|412.73|415.34|412.64|7
1738435870000|2025-02-01 18:51:10|415.44|412.74|415.47|412.77|415.56|412.86|415.43|412.73|10
1738435880000|2025-02-01 18:51:20|415.46|412.76|415.35|412.65|415.47|412.77|415.34|412.64|10
1738435890000|2025-02-01 18:51:30|415.34|412.64|415.37|412.67|415.38|412.68|415.34|412.64|8
1738435900000|2025-02-01 18:51:40|415.35|412.65|415.27|412.57|415.36|412.66|415.27|412.57|12
1738435910000|2025-02-01 18:51:50|415.26|412.56|415.26|412.56|415.28|412.58|415.26|412.56|7
1738435920000|2025-02-01 18:52:00|415.25|412.55|415.17|412.47|415.33|412.63|415.14|412.44|5
1738435930000|2025-02-01 18:52:10|415.13|412.43|415.17|412.47|415.22|412.52|415.13|412.43|5
1738435940000|2025-02-01 18:52:20|415.16|412.46|415.17|412.47|415.17|412.47|415.06|412.36|11
1738435950000|2025-02-01 18:52:30|415.16|412.46|415.11|412.41|415.16|412.46|415.11|412.41|3
1738435960000|2025-02-01 18:52:40|415.1|412.4|415.07|412.37|415.1|412.4|415.06|412.36|6
1738435970000|2025-02-01 18:52:50|415.06|412.36|415.12|412.42|415.18|412.48|415.06|412.36|8
1738435980000|2025-02-01 18:53:00|415.08|412.38|415.05|412.35|415.09|412.39|415.05|412.35|8
1738435990000|2025-02-01 18:53:10|415.01|412.31|414.8|412.1|415.01|412.31|414.8|412.1|16
1738436000000|2025-02-01 18:53:20|414.78|412.08|414.73|412.03|414.78|412.08|414.73|412.03|10
1738436010000|2025-02-01 18:53:30|414.77|412.07|414.78|412.08|414.78|412.08|414.74|412.04|5
1738436020000|2025-02-01 18:53:40|414.77|412.07|414.79|412.09|414.8|412.1|414.73|412.03|8
1738436030000|2025-02-01 18:53:50|414.78|412.08|414.75|412.05|414.78|412.08|414.75|412.05|4
1738436040000|2025-02-01 18:54:00|414.74|412.04|414.72|412.02|414.74|412.04|414.72|412.02|3
1738436050000|2025-02-01 18:54:10|414.75|412.05|414.76|412.06|414.8|412.1|414.75|412.05|7
1738436060000|2025-02-01 18:54:20|414.75|412.05|414.76|412.06|414.79|412.09|414.75|412.05|5
1738436070000|2025-02-01 18:54:30|414.75|412.05|414.75|412.05|414.93|412.23|414.75|412.05|13
1738436080000|2025-02-01 18:54:40|414.74|412.04|414.72|412.02|414.74|412.04|414.72|412.02|3
1738436090000|2025-02-01 18:54:50|414.75|412.05|414.74|412.04|414.75|412.05|414.74|412.04|2
1738436100000|2025-02-01 18:55:00|414.73|412.03|414.82|412.12|414.82|412.12|414.72|412.02|7
1738436110000|2025-02-01 18:55:10|414.83|412.13|414.73|412.03|414.84|412.14|414.73|412.03|9
1738436120000|2025-02-01 18:55:20|414.72|412.02|414.44|411.74|414.72|412.02|414.41|411.71|9
1738436130000|2025-02-01 18:55:30|414.43|411.73|414.45|411.75|414.46|411.76|414.34|411.64|10
1738436140000|2025-02-01 18:55:40|414.44|411.74|414.4|411.7|414.44|411.74|414.4|411.7|3
1738436150000|2025-02-01 18:55:50|414.35|411.65|414.29|411.59|414.36|411.66|414.29|411.59|6
1738436160000|2025-02-01 18:56:00|414.28|411.58|414.5|411.8|414.5|411.8|414.26|411.56|13
1738436170000|2025-02-01 18:56:10|414.49|411.79|414.65|411.95|414.65|411.95|414.44|411.74|12
1738436180000|2025-02-01 18:56:20|414.66|411.96|414.59|411.89|414.66|411.96|414.58|411.88|14
1738436190000|2025-02-01 18:56:30|414.58|411.88|414.36|411.66|414.58|411.88|414.36|411.66|15
1738436200000|2025-02-01 18:56:40|414.34|411.64|414.23|411.53|414.34|411.64|414.23|411.53|9
1738436210000|2025-02-01 18:56:50|414.24|411.54|414.01|411.31|414.24|411.54|414.01|411.31|15
1738436220000|2025-02-01 18:57:00|413.96|411.26|414.05|411.35|414.05|411.35|413.94|411.24|8
1738436230000|2025-02-01 18:57:10|414.1|411.4|414.05|411.35|414.16|411.46|414.04|411.34|10
1738436240000|2025-02-01 18:57:20|414.03|411.33|414.01|411.31|414.03|411.33|413.99|411.29|9
1738436250000|2025-02-01 18:57:30|414.02|411.32|414.09|411.39|414.1|411.4|414.02|411.32|8
1738436260000|2025-02-01 18:57:40|414.08|411.38|413.95|411.25|414.08|411.38|413.95|411.25|4
1738436270000|2025-02-01 18:57:50|413.94|411.24|414.01|411.31|414.01|411.31|413.94|411.24|5
1738436280000|2025-02-01 18:58:00|413.97|411.27|414.01|411.31|414.01|411.31|413.94|411.24|8
1738436290000|2025-02-01 18:58:10|414.05|411.35|414.01|411.31|414.05|411.35|413.97|411.27|9
1738436300000|2025-02-01 18:58:20|414.05|411.35|414.61|411.91|414.61|411.91|414.05|411.35|19
1738436310000|2025-02-01 18:58:30|414.6|411.9|414.7|412|414.71|412.01|414.58|411.88|14
1738436320000|2025-02-01 18:58:40|414.71|412.01|414.45|411.75|414.71|412.01|414.45|411.75|11
1738436330000|2025-02-01 18:58:50|414.41|411.71|414.39|411.69|414.41|411.71|414.35|411.65|6
1738436340000|2025-02-01 18:59:00|414.38|411.68|414.24|411.54|414.38|411.68|414.24|411.54|8
1738436350000|2025-02-01 18:59:10|414.23|411.53|414.46|411.76|414.48|411.78|414.23|411.53|20
1738436360000|2025-02-01 18:59:20|414.45|411.75|414.39|411.69|414.45|411.75|414.39|411.69|9
1738436370000|2025-02-01 18:59:30|414.45|411.75|414.4|411.7|414.45|411.75|414.4|411.7|6
1738436380000|2025-02-01 18:59:40|414.39|411.69|414.45|411.75|414.48|411.78|414.37|411.67|9
1738436390000|2025-02-01 18:59:50|414.44|411.74|414.24|411.54|414.44|411.74|414.21|411.51|9
1738436400000|2025-02-01 19:00:00|414.25|411.55|414.28|411.58|414.31|411.61|414.23|411.53|8
1738436410000|2025-02-01 19:00:10|414.23|411.53|414.3|411.6|414.31|411.61|414.23|411.53|7
1738436420000|2025-02-01 19:00:20|414.29|411.59|414.31|411.61|414.37|411.67|414.22|411.52|11
1738436430000|2025-02-01 19:00:30|414.32|411.62|414.45|411.75|414.5|411.8|414.32|411.62|8
1738436440000|2025-02-01 19:00:40|414.38|411.68|414.51|411.81|414.6|411.9|414.3|411.6|16
1738436450000|2025-02-01 19:00:50|414.5|411.8|414.49|411.79|414.5|411.8|414.31|411.61|16
1738436460000|2025-02-01 19:01:00|414.47|411.77|414.55|411.85|414.88|412.18|414.47|411.77|13
1738436470000|2025-02-01 19:01:10|414.56|411.86|414.51|411.81|414.61|411.91|414.5|411.8|11
1738436480000|2025-02-01 19:01:20|414.55|411.85|414.71|412.01|414.74|412.04|414.55|411.85|8
1738436490000|2025-02-01 19:01:30|414.62|411.92|414.36|411.66|414.64|411.94|414.33|411.63|13
1738436500000|2025-02-01 19:01:40|414.35|411.65|414.01|411.31|414.35|411.65|414.01|411.31|12
1738436510000|2025-02-01 19:01:50|414.04|411.34|414.1|411.4|414.11|411.41|414.04|411.34|8
1738436520000|2025-02-01 19:02:00|414.12|411.42|413.77|411.07|414.16|411.46|413.77|411.07|11
1738436530000|2025-02-01 19:02:10|413.78|411.08|413.73|411.03|413.8|411.1|413.73|411.03|7
1738436540000|2025-02-01 19:02:20|413.72|411.02|413.79|411.09|413.81|411.11|413.71|411.01|6
1738436550000|2025-02-01 19:02:30|413.83|411.13|413.74|411.04|413.83|411.13|413.74|411.04|2
1738436560000|2025-02-01 19:02:40|413.73|411.03|413.71|411.01|413.78|411.08|413.69|410.99|16
1738436570000|2025-02-01 19:02:50|413.72|411.02|413.65|410.95|413.72|411.02|413.65|410.95|5
1738436580000|2025-02-01 19:03:00|413.64|410.94|413.53|410.83|413.64|410.94|413.53|410.83|10
1738436590000|2025-02-01 19:03:10|413.38|410.68|413.44|410.74|413.47|410.77|413.34|410.64|16
1738436600000|2025-02-01 19:03:20|413.4|410.7|413.46|410.76|413.51|410.81|413.38|410.68|17
1738436610000|2025-02-01 19:03:30|413.47|410.77|413.45|410.75|413.57|410.87|413.45|410.75|16
1738436620000|2025-02-01 19:03:40|413.44|410.74|413.5|410.8|413.52|410.82|413.42|410.72|8
1738436630000|2025-02-01 19:03:50|413.51|410.81|413.56|410.86|413.56|410.86|413.5|410.8|8
1738436640000|2025-02-01 19:04:00|413.55|410.85|413.33|410.63|413.65|410.95|413.3|410.6|20
1738436650000|2025-02-01 19:04:10|413.36|410.66|413.45|410.75|413.55|410.85|413.35|410.65|17
1738436660000|2025-02-01 19:04:20|413.46|410.76|413.37|410.67|413.46|410.76|413.37|410.67|13
1738436670000|2025-02-01 19:04:30|413.33|410.63|413.37|410.67|413.4|410.7|413.31|410.61|9
1738436680000|2025-02-01 19:04:40|413.38|410.68|413.42|410.72|413.43|410.73|413.34|410.64|9
1738436690000|2025-02-01 19:04:50|413.41|410.71|413.31|410.61|413.41|410.71|413.31|410.61|8
1738436700000|2025-02-01 19:05:00|413.32|410.62|413.55|410.85|413.58|410.88|413.32|410.62|10
1738436710000|2025-02-01 19:05:10|413.54|410.84|413.51|410.81|413.61|410.91|413.49|410.79|11
1738436720000|2025-02-01 19:05:20|413.52|410.82|413.63|410.93|413.75|411.05|413.52|410.82|17
1738436730000|2025-02-01 19:05:30|413.66|410.96|413.57|410.87|413.69|410.99|413.57|410.87|9
1738436740000|2025-02-01 19:05:40|413.55|410.85|413.46|410.76|413.57|410.87|413.45|410.75|10
1738436750000|2025-02-01 19:05:50|413.42|410.72|413.42|410.72|413.42|410.72|413.41|410.71|5
1738436760000|2025-02-01 19:06:00|413.39|410.69|413.73|411.03|413.73|411.03|413.39|410.69|17
1738436770000|2025-02-01 19:06:10|413.74|411.04|413.97|411.27|413.99|411.29|413.74|411.04|13
1738436780000|2025-02-01 19:06:20|413.98|411.28|414.06|411.36|414.14|411.44|413.98|411.28|18
1738436790000|2025-02-01 19:06:30|414.05|411.35|414.06|411.36|414.11|411.41|414.04|411.34|12
1738436800000|2025-02-01 19:06:40|414.12|411.42|413.99|411.29|414.12|411.42|413.92|411.22|15
1738436810000|2025-02-01 19:06:50|413.93|411.23|413.63|410.93|413.94|411.24|413.63|410.93|10
1738436820000|2025-02-01 19:07:00|413.62|410.92|413.7|411|413.7|411|413.56|410.86|17
1738436830000|2025-02-01 19:07:10|413.66|410.96|413.52|410.82|413.7|411|413.52|410.82|13
1738436840000|2025-02-01 19:07:20|413.51|410.81|413.48|410.78|413.51|410.81|413.48|410.78|4
1738436850000|2025-02-01 19:07:30|413.47|410.77|413.42|410.72|413.47|410.77|413.41|410.71|9
1738436860000|2025-02-01 19:07:40|413.43|410.73|413.01|410.31|413.43|410.73|413|410.3|12
1738436870000|2025-02-01 19:07:50|413.04|410.34|413.05|410.35|413.05|410.35|413.02|410.32|8
1738436880000|2025-02-01 19:08:00|413.09|410.39|413.35|410.65|413.35|410.65|413.09|410.39|13
1738436890000|2025-02-01 19:08:10|413.32|410.62|413.27|410.57|413.33|410.63|413.27|410.57|7
1738436900000|2025-02-01 19:08:20|413.26|410.56|413.26|410.56|413.28|410.58|413.24|410.54|7
1738436910000|2025-02-01 19:08:30|413.28|410.58|413.4|410.7|413.53|410.83|413.28|410.58|14
1738436920000|2025-02-01 19:08:40|413.39|410.69|413.66|410.96|413.66|410.96|413.35|410.65|11
1738436930000|2025-02-01 19:08:50|413.58|410.88|413.81|411.11|413.81|411.11|413.52|410.82|12
1738436940000|2025-02-01 19:09:00|413.78|411.08|413.85|411.15|413.9|411.2|413.78|411.08|14
1738436950000|2025-02-01 19:09:10|413.79|411.09|413.58|410.88|413.8|411.1|413.56|410.86|14
1738436960000|2025-02-01 19:09:20|413.57|410.87|413.55|410.85|413.61|410.91|413.53|410.83|10
1738436970000|2025-02-01 19:09:30|413.54|410.84|413.57|410.87|413.57|410.87|413.5|410.8|7
1738436980000|2025-02-01 19:09:40|413.58|410.88|413.5|410.8|413.58|410.88|413.5|410.8|10
1738436990000|2025-02-01 19:09:50|413.49|410.79|413.6|410.9|413.6|410.9|413.49|410.79|12
1738437000000|2025-02-01 19:10:00|413.61|410.91|413.49|410.79|413.61|410.91|413.47|410.77|10
1738437010000|2025-02-01 19:10:10|413.48|410.78|413.41|410.71|413.48|410.78|413.4|410.7|6
1738437020000|2025-02-01 19:10:20|413.3|410.6|413.3|410.6|413.34|410.64|413.3|410.6|7
1738437030000|2025-02-01 19:10:30|413.31|410.61|413.35|410.65|413.37|410.67|413.25|410.55|9
1738437040000|2025-02-01 19:10:40|413.36|410.66|413.41|410.71|413.43|410.73|413.36|410.66|9
1738437050000|2025-02-01 19:10:50|413.36|410.66|413.01|410.31|413.39|410.69|413.01|410.31|13
1738437060000|2025-02-01 19:11:00|412.9|410.2|413.15|410.45|413.16|410.46|412.9|410.2|12
1738437070000|2025-02-01 19:11:10|413.16|410.46|412.86|410.16|413.16|410.46|412.82|410.12|15
1738437080000|2025-02-01 19:11:20|412.88|410.18|412.81|410.11|412.95|410.25|412.81|410.11|11
1738437090000|2025-02-01 19:11:30|412.82|410.12|412.83|410.13|412.88|410.18|412.82|410.12|9
1738437100000|2025-02-01 19:11:40|412.84|410.14|412.88|410.18|412.91|410.21|412.84|410.14|8
1738437110000|2025-02-01 19:11:50|412.87|410.17|412.92|410.22|413.02|410.32|412.86|410.16|13
1738437120000|2025-02-01 19:12:00|412.91|410.21|412.81|410.11|412.92|410.22|412.81|410.11|8
1738437130000|2025-02-01 19:12:10|412.8|410.1|412.77|410.07|412.83|410.13|412.77|410.07|9
1738437140000|2025-02-01 19:12:20|412.78|410.08|412.78|410.08|412.8|410.1|412.75|410.05|7
1738437150000|2025-02-01 19:12:30|412.79|410.09|412.73|410.03|412.79|410.09|412.72|410.02|8
1738437160000|2025-02-01 19:12:40|412.68|409.98|412.77|410.07|412.78|410.08|412.68|409.98|8
1738437170000|2025-02-01 19:12:50|412.76|410.06|412.71|410.01|412.8|410.1|412.71|410.01|8
1738437180000|2025-02-01 19:13:00|412.7|410|412.53|409.83|412.7|410|412.53|409.83|9
1738437190000|2025-02-01 19:13:10|412.54|409.84|412.65|409.95|412.65|409.95|412.54|409.84|9
1738437200000|2025-02-01 19:13:20|412.66|409.96|412.72|410.02|412.72|410.02|412.65|409.95|8
1738437210000|2025-02-01 19:13:30|412.73|410.03|412.61|409.91|412.74|410.04|412.61|409.91|5
1738437220000|2025-02-01 19:13:40|412.6|409.9|412.53|409.83|412.61|409.91|412.53|409.83|10
1738437230000|2025-02-01 19:13:50|412.54|409.84|412.51|409.81|412.54|409.84|412.51|409.81|4
1738437240000|2025-02-01 19:14:00|412.54|409.84|412.62|409.92|412.75|410.05|412.54|409.84|16
1738437250000|2025-02-01 19:14:10|412.61|409.91|412.53|409.83|412.61|409.91|412.53|409.83|9
1738437260000|2025-02-01 19:14:20|412.52|409.82|412.53|409.83|412.56|409.86|412.52|409.82|5
1738437270000|2025-02-01 19:14:30|412.5|409.8|412.16|409.46|412.5|409.8|412.16|409.46|9
1738437280000|2025-02-01 19:14:40|412.14|409.44|412.11|409.41|412.16|409.46|411.96|409.26|16
1738437290000|2025-02-01 19:14:50|412.12|409.42|412.14|409.44|412.14|409.44|412.12|409.42|3
1738437300000|2025-02-01 19:15:00|412.1|409.4|412.18|409.48|412.18|409.48|412.1|409.4|11
1738437310000|2025-02-01 19:15:10|412.17|409.47|412.07|409.37|412.17|409.47|412.07|409.37|6
1738437320000|2025-02-01 19:15:20|412.02|409.32|412.07|409.37|412.07|409.37|411.95|409.25|12
1738437330000|2025-02-01 19:15:30|412.14|409.44|412.27|409.57|412.27|409.57|412.14|409.44|10
1738437340000|2025-02-01 19:15:40|412.32|409.62|412.22|409.52|412.32|409.62|412.22|409.52|6
1738437350000|2025-02-01 19:15:50|412.18|409.48|412.02|409.32|412.18|409.48|412.02|409.32|7
1738437360000|2025-02-01 19:16:00|412.01|409.31|412.25|409.55|412.26|409.56|412.01|409.31|10
1738437370000|2025-02-01 19:16:10|412.26|409.56|412.6|409.9|412.65|409.95|412.26|409.56|22
1738437380000|2025-02-01 19:16:20|412.65|409.95|412.64|409.94|412.65|409.95|412.64|409.94|2
1738437390000|2025-02-01 19:16:30|412.68|409.98|413|410.3|413|410.3|412.68|409.98|10
1738437400000|2025-02-01 19:16:40|413.01|410.31|413.16|410.46|413.16|410.46|413.01|410.31|10
1738437410000|2025-02-01 19:16:50|413.15|410.45|412.96|410.26|413.16|410.46|412.96|410.26|10
1738437420000|2025-02-01 19:17:00|412.88|410.18|412.77|410.07|412.88|410.18|412.77|410.07|11
1738437430000|2025-02-01 19:17:10|412.75|410.05|412.75|410.05|412.88|410.18|412.73|410.03|13
1738437440000|2025-02-01 19:17:20|412.73|410.03|412.66|409.96|412.73|410.03|412.66|409.96|5
1738437450000|2025-02-01 19:17:30|412.64|409.94|412.59|409.89|412.64|409.94|412.54|409.84|14
1738437460000|2025-02-01 19:17:40|412.58|409.88|412.43|409.73|412.63|409.93|412.43|409.73|9
1738437470000|2025-02-01 19:17:50|412.44|409.74|412.36|409.66|412.44|409.74|412.36|409.66|7
1738437480000|2025-02-01 19:18:00|412.37|409.67|412.01|409.31|412.45|409.75|412.01|409.31|19
1738437490000|2025-02-01 19:18:10|412|409.3|411.89|409.19|412.01|409.31|411.89|409.19|12
1738437500000|2025-02-01 19:18:20|411.86|409.16|412|409.3|412.07|409.37|411.66|408.96|23
1738437510000|2025-02-01 19:18:30|411.99|409.29|412.06|409.36|412.08|409.38|411.98|409.28|7
1738437520000|2025-02-01 19:18:40|412.01|409.31|411.82|409.12|412.02|409.32|411.82|409.12|8
1738437530000|2025-02-01 19:18:50|411.76|409.06|411.76|409.06|411.79|409.09|411.76|409.06|7
1738437540000|2025-02-01 19:19:00|411.73|409.03|411.85|409.15|411.89|409.19|411.61|408.91|16
1738437550000|2025-02-01 19:19:10|411.86|409.16|411.97|409.27|412|409.3|411.86|409.16|7
1738437560000|2025-02-01 19:19:20|411.94|409.24|411.88|409.18|411.97|409.27|411.88|409.18|10
1738437570000|2025-02-01 19:19:30|411.84|409.14|411.82|409.12|411.87|409.17|411.82|409.12|8
1738437580000|2025-02-01 19:19:40|411.79|409.09|411.83|409.13|411.89|409.19|411.79|409.09|11
1738437590000|2025-02-01 19:19:50|411.89|409.19|411.98|409.28|411.98|409.28|411.88|409.18|10
1738437600000|2025-02-01 19:20:00|412.01|409.31|411.93|409.23|412.02|409.32|411.93|409.23|13
1738437610000|2025-02-01 19:20:10|411.92|409.22|411.82|409.12|411.93|409.23|411.82|409.12|15
1738437620000|2025-02-01 19:20:20|411.81|409.11|411.88|409.18|411.88|409.18|411.8|409.1|8
1738437630000|2025-02-01 19:20:30|411.89|409.19|411.86|409.16|412.02|409.32|411.83|409.13|13
1738437640000|2025-02-01 19:20:40|411.85|409.15|411.88|409.18|411.89|409.19|411.8|409.1|6
1738437650000|2025-02-01 19:20:50|411.95|409.25|411.93|409.23|412.03|409.33|411.93|409.23|14
1738437660000|2025-02-01 19:21:00|411.92|409.22|411.96|409.26|412.11|409.41|411.91|409.21|17
1738437670000|2025-02-01 19:21:10|411.95|409.25|411.77|409.07|411.96|409.26|411.75|409.05|9
1738437680000|2025-02-01 19:21:20|411.78|409.08|411.71|409.01|411.78|409.08|411.71|409.01|9
1738437690000|2025-02-01 19:21:30|411.7|409|411.73|409.03|411.74|409.04|411.64|408.94|13
1738437700000|2025-02-01 19:21:40|411.74|409.04|411.87|409.17|411.87|409.17|411.74|409.04|7
1738437710000|2025-02-01 19:21:50|411.86|409.16|412.12|409.42|412.12|409.42|411.86|409.16|11
1738437720000|2025-02-01 19:22:00|412.17|409.47|412.15|409.45|412.21|409.51|412.15|409.45|13
1738437730000|2025-02-01 19:22:10|412.14|409.44|412.14|409.44|412.21|409.51|412.14|409.44|10
1738437740000|2025-02-01 19:22:20|412.13|409.43|412.48|409.78|412.48|409.78|412.13|409.43|13
1738437750000|2025-02-01 19:22:30|412.47|409.77|412.43|409.73|412.48|409.78|412.39|409.69|11
1738437760000|2025-02-01 19:22:40|412.44|409.74|412.62|409.92|412.63|409.93|412.44|409.74|8
1738437770000|2025-02-01 19:22:50|412.59|409.89|412.23|409.53|412.59|409.89|412.23|409.53|15
1738437780000|2025-02-01 19:23:00|412.22|409.52|412.19|409.49|412.22|409.52|412.19|409.49|3
1738437790000|2025-02-01 19:23:10|412.26|409.56|412.38|409.68|412.86|410.16|412.26|409.56|19
1738437800000|2025-02-01 19:23:20|412.37|409.67|412.11|409.41|412.37|409.67|412.11|409.41|9
1738437810000|2025-02-01 19:23:30|412.12|409.42|412.06|409.36|412.13|409.43|412.03|409.33|11
1738437820000|2025-02-01 19:23:40|412.07|409.37|411.98|409.28|412.08|409.38|411.98|409.28|8
1738437830000|2025-02-01 19:23:50|411.99|409.29|411.9|409.2|411.99|409.29|411.89|409.19|8
1738437840000|2025-02-01 19:24:00|411.91|409.21|412.04|409.34|412.04|409.34|411.88|409.18|8
1738437850000|2025-02-01 19:24:10|412.05|409.35|412.07|409.37|412.07|409.37|412.05|409.35|3
1738437860000|2025-02-01 19:24:20|412.2|409.5|412.21|409.51|412.21|409.51|412.14|409.44|6
1738437870000|2025-02-01 19:24:30|412.2|409.5|412.41|409.71|412.41|409.71|412.2|409.5|8
1738437880000|2025-02-01 19:24:40|412.42|409.72|412.54|409.84|412.54|409.84|412.42|409.72|6
1738437890000|2025-02-01 19:24:50|412.55|409.85|412.43|409.73|412.64|409.94|412.43|409.73|14
1738437900000|2025-02-01 19:25:00|412.42|409.72|412.41|409.71|412.43|409.73|412.39|409.69|10
1738437910000|2025-02-01 19:25:10|412.4|409.7|411.89|409.19|412.44|409.74|411.88|409.18|22
1738437920000|2025-02-01 19:25:20|411.85|409.15|411.74|409.04|411.87|409.17|411.74|409.04|18
1738437930000|2025-02-01 19:25:30|411.73|409.03|411.68|408.98|411.73|409.03|411.68|408.98|8
1738437940000|2025-02-01 19:25:40|411.77|409.07|411.68|408.98|411.77|409.07|411.68|408.98|12
1738437950000|2025-02-01 19:25:50|411.7|409|411.76|409.06|411.81|409.11|411.7|409|11
1738437960000|2025-02-01 19:26:00|411.75|409.05|411.68|408.98|411.75|409.05|411.66|408.96|9
1738437970000|2025-02-01 19:26:10|411.67|408.97|411.73|409.03|411.81|409.11|411.66|408.96|13
1738437980000|2025-02-01 19:26:20|411.72|409.02|411.71|409.01|411.75|409.05|411.64|408.94|14
1738437990000|2025-02-01 19:26:30|411.67|408.97|411.64|408.94|411.7|409|411.62|408.92|9
1738438000000|2025-02-01 19:26:40|411.65|408.95|411.81|409.11|411.88|409.18|411.65|408.95|16
1738438010000|2025-02-01 19:26:50|411.83|409.13|411.88|409.18|411.9|409.2|411.83|409.13|10
1738438020000|2025-02-01 19:27:00|411.92|409.22|412.07|409.37|412.08|409.38|411.92|409.22|9
1738438030000|2025-02-01 19:27:10|412.09|409.39|412.11|409.41|412.21|409.51|412.08|409.38|11
1738438040000|2025-02-01 19:27:20|412.1|409.4|412.28|409.58|412.28|409.58|412.1|409.4|9
1738438050000|2025-02-01 19:27:30|412.33|409.63|412.39|409.69|412.46|409.76|412.33|409.63|14
1738438060000|2025-02-01 19:27:40|412.4|409.7|412.4|409.7|412.44|409.74|412.39|409.69|5
1738438070000|2025-02-01 19:27:50|412.44|409.74|412.62|409.92|412.63|409.93|412.43|409.73|11
1738438080000|2025-02-01 19:28:00|412.65|409.95|412.68|409.98|412.68|409.98|412.56|409.86|11
1738438090000|2025-02-01 19:28:10|412.69|409.99|412.3|409.6|412.69|409.99|412.3|409.6|10
1738438100000|2025-02-01 19:28:20|412.31|409.61|412.38|409.68|412.4|409.7|412.31|409.61|8
1738438110000|2025-02-01 19:28:30|412.42|409.72|412.53|409.83|412.53|409.83|412.42|409.72|13
1738438120000|2025-02-01 19:28:40|412.54|409.84|412.49|409.79|412.59|409.89|412.49|409.79|10
1738438130000|2025-02-01 19:28:50|412.5|409.8|412.44|409.74|412.5|409.8|412.44|409.74|7
1738438140000|2025-02-01 19:29:00|412.51|409.81|412.26|409.56|412.51|409.81|412.17|409.47|14
1738438150000|2025-02-01 19:29:10|412.27|409.57|412.58|409.88|412.61|409.91|412.27|409.57|14
1738438160000|2025-02-01 19:29:20|412.57|409.87|412.54|409.84|412.57|409.87|412.47|409.77|8
1738438170000|2025-02-01 19:29:30|412.53|409.83|412.41|409.71|412.54|409.84|412.41|409.71|6
1738438180000|2025-02-01 19:29:40|412.42|409.72|412.38|409.68|412.47|409.77|412.38|409.68|9
1738438190000|2025-02-01 19:29:50|412.37|409.67|412.26|409.56|412.37|409.67|412.25|409.55|9
1738438200000|2025-02-01 19:30:00|412.22|409.52|412.21|409.51|412.28|409.58|412.03|409.33|18
1738438210000|2025-02-01 19:30:10|412.22|409.52|412.22|409.52|412.22|409.52|412.22|409.52|1
1738438220000|2025-02-01 19:30:20|412.18|409.48|412.03|409.33|412.18|409.48|412.03|409.33|5
1738438230000|2025-02-01 19:30:30|412.02|409.32|411.85|409.15|412.02|409.32|411.81|409.11|15
1738438240000|2025-02-01 19:30:40|411.83|409.13|411.67|408.97|411.83|409.13|411.53|408.83|14
1738438250000|2025-02-01 19:30:50|411.63|408.93|411.52|408.82|411.66|408.96|411.52|408.82|9
1738438260000|2025-02-01 19:31:00|411.51|408.81|411.85|409.15|411.85|409.15|411.43|408.73|17
1738438270000|2025-02-01 19:31:10|411.81|409.11|411.77|409.07|411.81|409.11|411.62|408.92|14
1738438280000|2025-02-01 19:31:20|411.76|409.06|411.71|409.01|411.76|409.06|411.69|408.99|7
1738438290000|2025-02-01 19:31:30|411.7|409|411.63|408.93|411.7|409|411.62|408.92|7
1738438300000|2025-02-01 19:31:40|411.64|408.94|411.57|408.87|411.64|408.94|411.56|408.86|9
1738438310000|2025-02-01 19:31:50|411.64|408.94|411.54|408.84|411.64|408.94|411.54|408.84|6
1738438320000|2025-02-01 19:32:00|411.56|408.86|411.56|408.86|411.65|408.95|411.55|408.85|17
1738438330000|2025-02-01 19:32:10|411.55|408.85|411.72|409.02|411.77|409.07|411.55|408.85|13
1738438340000|2025-02-01 19:32:20|411.68|408.98|411.5|408.8|411.68|408.98|411.5|408.8|11
1738438350000|2025-02-01 19:32:30|411.49|408.79|411.63|408.93|411.63|408.93|411.46|408.76|10
1738438360000|2025-02-01 19:32:40|411.67|408.97|411.63|408.93|411.81|409.11|411.63|408.93|14
1738438370000|2025-02-01 19:32:50|411.62|408.92|411.42|408.72|411.62|408.92|411.42|408.72|11
1738438380000|2025-02-01 19:33:00|411.4|408.7|411.39|408.69|411.41|408.71|411.36|408.66|9
1738438390000|2025-02-01 19:33:10|411.4|408.7|411.67|408.97|411.68|408.98|411.38|408.68|14
1738438400000|2025-02-01 19:33:20|411.64|408.94|411.68|408.98|411.68|408.98|411.5|408.8|13
1738438410000|2025-02-01 19:33:30|411.69|408.99|411.81|409.11|411.81|409.11|411.69|408.99|9
1738438420000|2025-02-01 19:33:40|411.82|409.12|411.97|409.27|411.97|409.27|411.82|409.12|12
1738438430000|2025-02-01 19:33:50|411.98|409.28|411.98|409.28|412.03|409.33|411.94|409.24|8
1738438440000|2025-02-01 19:34:00|412.04|409.34|411.82|409.12|412.06|409.36|411.82|409.12|11
1738438450000|2025-02-01 19:34:10|411.76|409.06|411.42|408.72|411.76|409.06|411.42|408.72|15
1738438460000|2025-02-01 19:34:20|411.43|408.73|411.33|408.63|411.43|408.73|411.33|408.63|7
1738438470000|2025-02-01 19:34:30|411.32|408.62|411.41|408.71|411.42|408.72|411.31|408.61|10
1738438480000|2025-02-01 19:34:40|411.42|408.72|411.37|408.67|411.42|408.72|411.35|408.65|9
1738438490000|2025-02-01 19:34:50|411.38|408.68|411.5|408.8|411.5|408.8|411.36|408.66|12
1738438500000|2025-02-01 19:35:00|411.51|408.81|411.31|408.61|411.51|408.81|411.25|408.55|16
1738438510000|2025-02-01 19:35:10|411.33|408.63|411.39|408.69|411.39|408.69|411.33|408.63|4
1738438520000|2025-02-01 19:35:20|411.4|408.7|411.4|408.7|411.44|408.74|411.35|408.65|11
1738438530000|2025-02-01 19:35:30|411.39|408.69|411.4|408.7|411.44|408.74|411.39|408.69|6
1738438540000|2025-02-01 19:35:40|411.41|408.71|411.32|408.62|411.41|408.71|411.32|408.62|5
1738438550000|2025-02-01 19:35:50|411.33|408.63|411.28|408.58|411.33|408.63|411.28|408.58|7
1738438560000|2025-02-01 19:36:00|411.29|408.59|411.23|408.53|411.29|408.59|411.17|408.47|7
1738438570000|2025-02-01 19:36:10|411.21|408.51|411.24|408.54|411.24|408.54|411.21|408.51|4
1738438580000|2025-02-01 19:36:20|411.2|408.5|410.98|408.28|411.2|408.5|410.98|408.28|11
1738438590000|2025-02-01 19:36:30|411|408.3|411.02|408.32|411.03|408.33|410.96|408.26|9
1738438600000|2025-02-01 19:36:40|411.01|408.31|410.94|408.24|411.01|408.31|410.94|408.24|5
1738438610000|2025-02-01 19:36:50|410.9|408.2|410.92|408.22|410.92|408.22|410.9|408.2|5
1738438620000|2025-02-01 19:37:00|410.93|408.23|410.72|408.02|410.93|408.23|410.3|407.6|32
1738438630000|2025-02-01 19:37:10|410.79|408.09|410.57|407.87|410.83|408.13|410.5|407.8|22
1738438640000|2025-02-01 19:37:20|410.58|407.88|410.38|407.68|410.73|408.03|410.38|407.68|18
1738438650000|2025-02-01 19:37:30|410.35|407.65|410.14|407.44|410.35|407.65|410.14|407.44|9
1738438670000|2025-02-01 19:37:50|410.15|407.45|410.21|407.51|410.21|407.51|410.14|407.44|6
1738438680000|2025-02-01 19:38:00|410.18|407.48|410.28|407.58|410.37|407.67|410.16|407.46|19
1738438690000|2025-02-01 19:38:10|410.34|407.64|410.89|408.19|410.89|408.19|410.34|407.64|15
1738438700000|2025-02-01 19:38:20|410.87|408.17|410.89|408.19|410.95|408.25|410.87|408.17|10
1738438710000|2025-02-01 19:38:30|410.9|408.2|410.48|407.78|410.9|408.2|410.37|407.67|21
1738438720000|2025-02-01 19:38:40|410.49|407.79|410.54|407.84|410.58|407.88|410.49|407.79|12
1738438730000|2025-02-01 19:38:50|410.55|407.85|410.3|407.6|410.56|407.86|410.3|407.6|12
1738438740000|2025-02-01 19:39:00|410.31|407.61|410.37|407.67|410.37|407.67|410.3|407.6|8
1738438750000|2025-02-01 19:39:10|410.38|407.68|410.6|407.9|410.63|407.93|410.38|407.68|11
1738438760000|2025-02-01 19:39:20|410.53|407.83|410.34|407.64|410.53|407.83|410.33|407.63|10
1738438770000|2025-02-01 19:39:30|410.35|407.65|410.58|407.88|410.58|407.88|410.35|407.65|9
1738438780000|2025-02-01 19:39:40|410.54|407.84|410.38|407.68|410.54|407.84|410.38|407.68|5
1738438790000|2025-02-01 19:39:50|410.39|407.69|410.27|407.57|410.4|407.7|410.27|407.57|5
1738438800000|2025-02-01 19:40:00|410.31|407.61|410.14|407.44|410.51|407.81|410.14|407.44|18
1738438810000|2025-02-01 19:40:10|410.15|407.45|409.91|407.21|410.15|407.45|409.91|407.21|6
1738438820000|2025-02-01 19:40:20|409.97|407.27|409.91|407.21|409.98|407.28|409.88|407.18|8
1738438830000|2025-02-01 19:40:30|409.92|407.22|409.88|407.18|409.92|407.22|409.88|407.18|10
1738438840000|2025-02-01 19:40:40|409.89|407.19|409.9|407.2|409.91|407.21|409.87|407.17|8
1738438850000|2025-02-01 19:40:50|409.87|407.17|409.83|407.13|409.88|407.18|409.83|407.13|9
1738438860000|2025-02-01 19:41:00|409.82|407.12|410.01|407.31|410.01|407.31|409.82|407.12|9
1738438870000|2025-02-01 19:41:10|409.94|407.24|409.88|407.18|409.96|407.26|409.83|407.13|12
1738438880000|2025-02-01 19:41:20|409.89|407.19|409.97|407.27|410|407.3|409.85|407.15|11
1738438890000|2025-02-01 19:41:30|409.98|407.28|410.1|407.4|410.17|407.47|409.98|407.28|15
1738438900000|2025-02-01 19:41:40|410.01|407.31|409.85|407.15|410.02|407.32|409.83|407.13|10
1738438910000|2025-02-01 19:41:50|409.83|407.13|409.82|407.12|409.84|407.14|409.82|407.12|3
1738438920000|2025-02-01 19:42:00|409.83|407.13|409.89|407.19|409.97|407.27|409.83|407.13|9
1738438930000|2025-02-01 19:42:10|409.9|407.2|409.92|407.22|409.92|407.22|409.83|407.13|11
1738438940000|2025-02-01 19:42:20|409.88|407.18|409.84|407.14|409.88|407.18|409.83|407.13|6
1738438950000|2025-02-01 19:42:30|409.83|407.13|409.82|407.12|409.86|407.16|409.82|407.12|9
1738438960000|2025-02-01 19:42:40|409.83|407.13|410.11|407.41|410.11|407.41|409.83|407.13|10
1738438970000|2025-02-01 19:42:50|410.15|407.45|410.21|407.51|410.21|407.51|410.15|407.45|9
1738438980000|2025-02-01 19:43:00|410.25|407.55|410.23|407.53|410.28|407.58|410.1|407.4|12
1738438990000|2025-02-01 19:43:10|410.22|407.52|410.3|407.6|410.44|407.74|410.22|407.52|15
1738439000000|2025-02-01 19:43:20|410.32|407.62|410.18|407.48|410.37|407.67|410.18|407.48|13
1738439010000|2025-02-01 19:43:30|410.06|407.36|410.12|407.42|410.12|407.42|410.06|407.36|4
1738439020000|2025-02-01 19:43:40|410.13|407.43|409.89|407.19|410.13|407.43|409.85|407.15|16
1738439030000|2025-02-01 19:43:50|409.9|407.2|410.01|407.31|410.06|407.36|409.9|407.2|13
1738439040000|2025-02-01 19:44:00|409.94|407.24|409.91|407.21|409.95|407.25|409.86|407.16|13
1738439050000|2025-02-01 19:44:10|409.87|407.17|409.85|407.15|409.88|407.18|409.85|407.15|9
1738439060000|2025-02-01 19:44:20|409.76|407.06|409.83|407.13|409.83|407.13|409.76|407.06|5
1738439070000|2025-02-01 19:44:30|409.82|407.12|409.91|407.21|409.91|407.21|409.81|407.11|11
1738439080000|2025-02-01 19:44:40|409.92|407.22|409.86|407.16|409.92|407.22|409.82|407.12|9
1738439090000|2025-02-01 19:44:50|409.9|407.2|409.96|407.26|409.99|407.29|409.9|407.2|7
1738439100000|2025-02-01 19:45:00|409.92|407.22|409.77|407.07|409.92|407.22|409.75|407.05|11
1738439110000|2025-02-01 19:45:10|409.78|407.08|409.77|407.07|409.8|407.1|409.75|407.05|5
1738439120000|2025-02-01 19:45:20|409.8|407.1|409.8|407.1|409.8|407.1|409.8|407.1|1
1738439130000|2025-02-01 19:45:30|409.79|407.09|409.74|407.04|409.79|407.09|409.74|407.04|5
1738439140000|2025-02-01 19:45:40|409.66|406.96|409.73|407.03|409.78|407.08|409.66|406.96|12
1738439150000|2025-02-01 19:45:50|409.7|407|409.41|406.71|409.73|407.03|409.31|406.61|15
1738439160000|2025-02-01 19:46:00|409.54|406.84|409.53|406.83|409.59|406.89|409.52|406.82|10
1738439170000|2025-02-01 19:46:10|409.52|406.82|409.48|406.78|409.59|406.89|409.48|406.78|26
1738439180000|2025-02-01 19:46:20|409.45|406.75|409.51|406.81|409.51|406.81|409.42|406.72|14
1738439190000|2025-02-01 19:46:30|409.44|406.74|409.55|406.85|409.67|406.97|409.44|406.74|24
1738439200000|2025-02-01 19:46:40|409.52|406.82|409.57|406.87|409.59|406.89|409.47|406.77|16
1738439210000|2025-02-01 19:46:50|409.58|406.88|409.65|406.95|409.78|407.08|409.57|406.87|17
1738439220000|2025-02-01 19:47:00|409.67|406.97|409.62|406.92|409.67|406.97|409.51|406.81|19
1738439230000|2025-02-01 19:47:10|409.63|406.93|409.5|406.8|409.63|406.93|409.35|406.65|15
1738439240000|2025-02-01 19:47:20|409.51|406.81|409.41|406.71|409.51|406.81|409.34|406.64|19
1738439250000|2025-02-01 19:47:30|409.43|406.73|409.51|406.81|409.51|406.81|409.21|406.51|17
1738439260000|2025-02-01 19:47:40|409.52|406.82|409.6|406.9|409.61|406.91|409.5|406.8|9
1738439270000|2025-02-01 19:47:50|409.55|406.85|409.68|406.98|409.75|407.05|409.55|406.85|16
1738439280000|2025-02-01 19:48:00|409.69|406.99|409.71|407.01|409.78|407.08|409.58|406.88|22
1738439290000|2025-02-01 19:48:10|409.73|407.03|409.67|406.97|409.83|407.13|409.65|406.95|13
1738439300000|2025-02-01 19:48:20|409.64|406.94|410.34|407.64|410.36|407.66|409.64|406.94|27
1738439310000|2025-02-01 19:48:30|410.35|407.65|410.32|407.62|410.35|407.65|410.12|407.42|19
1738439320000|2025-02-01 19:48:40|410.29|407.59|410.12|407.42|410.31|407.61|409.98|407.28|18
1738439330000|2025-02-01 19:48:50|410.2|407.5|410.14|407.44|410.31|407.61|410.14|407.44|14
1738439340000|2025-02-01 19:49:00|410.2|407.5|409.9|407.2|410.2|407.5|409.79|407.09|24
1738439350000|2025-02-01 19:49:10|409.8|407.1|410.03|407.33|410.03|407.33|409.73|407.03|18
1738439360000|2025-02-01 19:49:20|410.02|407.32|410.18|407.48|410.18|407.48|410.01|407.31|20
1738439370000|2025-02-01 19:49:30|410.21|407.51|410.26|407.56|410.27|407.57|410.18|407.48|10
1738439380000|2025-02-01 19:49:40|410.23|407.53|410.19|407.49|410.23|407.53|410.19|407.49|7
1738439390000|2025-02-01 19:49:50|410.21|407.51|410.42|407.72|410.44|407.74|410.16|407.46|18
1738439400000|2025-02-01 19:50:00|410.4|407.7|410.75|408.05|410.75|408.05|410.36|407.66|28
1738439410000|2025-02-01 19:50:10|410.79|408.09|411.12|408.42|411.16|408.46|410.79|408.09|18
1738439420000|2025-02-01 19:50:20|411.08|408.38|411.04|408.34|411.13|408.43|410.96|408.26|24
1738439430000|2025-02-01 19:50:30|411|408.3|410.51|407.81|411.03|408.33|410.51|407.81|19
1738439440000|2025-02-01 19:50:40|410.48|407.78|410.38|407.68|410.48|407.78|410.35|407.65|7
1738439450000|2025-02-01 19:50:50|410.35|407.65|410.37|407.67|410.44|407.74|410.35|407.65|9
1738439460000|2025-02-01 19:51:00|410.43|407.73|410.76|408.06|410.76|408.06|410.43|407.73|24
1738439470000|2025-02-01 19:51:10|410.72|408.02|410.73|408.03|410.79|408.09|410.68|407.98|15
1738439480000|2025-02-01 19:51:20|410.71|408.01|410.62|407.92|410.73|408.03|410.61|407.91|16
1738439490000|2025-02-01 19:51:30|410.63|407.93|410.7|408|410.7|408|410.59|407.89|13
1738439500000|2025-02-01 19:51:40|410.67|407.97|410.71|408.01|410.82|408.12|410.67|407.97|16
1738439510000|2025-02-01 19:51:50|410.72|408.02|410.68|407.98|410.86|408.16|410.65|407.95|19
1738439520000|2025-02-01 19:52:00|410.69|407.99|410.54|407.84|410.73|408.03|410.54|407.84|16
1738439530000|2025-02-01 19:52:10|410.48|407.78|410.48|407.78|410.51|407.81|410.39|407.69|14
1738439540000|2025-02-01 19:52:20|410.51|407.81|410.64|407.94|410.64|407.94|410.44|407.74|13
1738439550000|2025-02-01 19:52:30|410.69|407.99|410.66|407.96|410.75|408.05|410.66|407.96|9
1738439560000|2025-02-01 19:52:40|410.7|408|410.47|407.77|410.7|408|410.46|407.76|18
1738439570000|2025-02-01 19:52:50|410.48|407.78|410.49|407.79|410.5|407.8|410.4|407.7|12
1738439580000|2025-02-01 19:53:00|410.53|407.83|410.67|407.97|410.69|407.99|410.53|407.83|18
1738439590000|2025-02-01 19:53:10|410.69|407.99|410.38|407.68|410.69|407.99|410.38|407.68|17
1738439600000|2025-02-01 19:53:20|410.4|407.7|410.52|407.82|410.53|407.83|410.38|407.68|10
1738439610000|2025-02-01 19:53:30|410.54|407.84|410.52|407.82|410.54|407.84|410.51|407.81|7
1738439620000|2025-02-01 19:53:40|410.51|407.81|410.29|407.59|410.53|407.83|410.28|407.58|18
1738439630000|2025-02-01 19:53:50|410.28|407.58|410.32|407.62|410.32|407.62|410.28|407.58|9
1738439640000|2025-02-01 19:54:00|410.33|407.63|410.12|407.42|410.33|407.63|410.05|407.35|14
1738439650000|2025-02-01 19:54:10|410.09|407.39|410.32|407.62|410.43|407.73|410.09|407.39|17
1738439660000|2025-02-01 19:54:20|410.33|407.63|410.56|407.86|410.56|407.86|410.33|407.63|20
1738439670000|2025-02-01 19:54:30|410.54|407.84|410.51|407.81|410.6|407.9|410.51|407.81|14
1738439680000|2025-02-01 19:54:40|410.5|407.8|410.43|407.73|410.51|407.81|410.31|407.61|10
1738439690000|2025-02-01 19:54:50|410.42|407.72|410.31|407.61|410.44|407.74|410.31|407.61|14
1738439700000|2025-02-01 19:55:00|410.28|407.58|410.14|407.44|410.28|407.58|410.13|407.43|9
1738439710000|2025-02-01 19:55:10|410.07|407.37|409.99|407.29|410.09|407.39|409.98|407.28|12
1738439720000|2025-02-01 19:55:20|409.9|407.2|409.97|407.27|409.98|407.28|409.8|407.1|12
1738439730000|2025-02-01 19:55:30|409.98|407.28|410.02|407.32|410.05|407.35|409.94|407.24|21
1738439740000|2025-02-01 19:55:40|410.05|407.35|410.12|407.42|410.12|407.42|410.04|407.34|14
1738439750000|2025-02-01 19:55:50|410.13|407.43|410.25|407.55|410.26|407.56|410.13|407.43|8
1738439760000|2025-02-01 19:56:00|410.26|407.56|410.36|407.66|410.36|407.66|410.24|407.54|13
1738439770000|2025-02-01 19:56:10|410.37|407.67|410.25|407.55|410.41|407.71|410.24|407.54|19
1738439780000|2025-02-01 19:56:20|410.26|407.56|410.53|407.83|410.53|407.83|410.21|407.51|20
1738439790000|2025-02-01 19:56:30|410.54|407.84|410.44|407.74|410.6|407.9|410.44|407.74|16
1738439800000|2025-02-01 19:56:40|410.42|407.72|410.59|407.89|410.59|407.89|410.42|407.72|11
1738439810000|2025-02-01 19:56:50|410.64|407.94|410.61|407.91|410.65|407.95|410.6|407.9|10
1738439820000|2025-02-01 19:57:00|410.62|407.92|410.72|408.02|410.73|408.03|410.6|407.9|17
1738439830000|2025-02-01 19:57:10|410.73|408.03|410.9|408.2|410.9|408.2|410.73|408.03|9
1738439840000|2025-02-01 19:57:20|410.89|408.19|410.65|407.95|410.91|408.21|410.63|407.93|15
1738439850000|2025-02-01 19:57:30|410.62|407.92|410.69|407.99|410.69|407.99|410.62|407.92|15
1738439860000|2025-02-01 19:57:40|410.68|407.98|410.44|407.74|410.75|408.05|410.3|407.6|14
1738439870000|2025-02-01 19:57:50|410.45|407.75|410.36|407.66|410.45|407.75|410.32|407.62|17
1738439880000|2025-02-01 19:58:00|410.32|407.62|410.33|407.63|410.37|407.67|410.32|407.62|7
1738439890000|2025-02-01 19:58:10|410.36|407.66|410.36|407.66|410.4|407.7|410.35|407.65|7
1738439900000|2025-02-01 19:58:20|410.35|407.65|410.33|407.63|410.4|407.7|410.28|407.58|14
1738439910000|2025-02-01 19:58:30|410.41|407.71|410.46|407.76|410.52|407.82|410.41|407.71|15
1738439920000|2025-02-01 19:58:40|410.47|407.77|410.46|407.76|410.5|407.8|410.45|407.75|9
1738439930000|2025-02-01 19:58:50|410.44|407.74|410.4|407.7|410.46|407.76|410.39|407.69|12
1738439940000|2025-02-01 19:59:00|410.42|407.72|410.27|407.57|410.43|407.73|410.27|407.57|13
1738439950000|2025-02-01 19:59:10|410.26|407.56|410.34|407.64|410.34|407.64|410.26|407.56|12
1738439960000|2025-02-01 19:59:20|410.43|407.73|410.46|407.76|410.46|407.76|410.36|407.66|20
1738439970000|2025-02-01 19:59:30|410.47|407.77|410.44|407.74|410.47|407.77|410.36|407.66|14
1738439980000|2025-02-01 19:59:40|410.42|407.72|410.47|407.77|410.49|407.79|410.42|407.72|11
1738439990000|2025-02-01 19:59:50|410.49|407.79|410.46|407.76|410.5|407.8|410.46|407.76|13
1738440000000|2025-02-01 20:00:00|410.48|407.78|410.39|407.69|410.49|407.79|410.32|407.62|16
1738440010000|2025-02-01 20:00:10|410.36|407.66|410.05|407.35|410.39|407.69|410.03|407.33|25
1738440020000|2025-02-01 20:00:20|410.07|407.37|410.12|407.42|410.12|407.42|410|407.3|20
1738440030000|2025-02-01 20:00:30|410.08|407.38|409.93|407.23|410.11|407.41|409.93|407.23|10
1738440040000|2025-02-01 20:00:40|409.9|407.2|409.77|407.07|410.01|407.31|409.77|407.07|18
1738440050000|2025-02-01 20:00:50|409.75|407.05|409.65|406.95|409.75|407.05|409.65|406.95|13
1738440060000|2025-02-01 20:01:00|409.6|406.9|409.49|406.79|409.7|407|409.49|406.79|20
1738440070000|2025-02-01 20:01:10|409.45|406.75|409.5|406.8|409.52|406.82|409.35|406.65|12
1738440080000|2025-02-01 20:01:20|409.47|406.77|409.38|406.68|409.47|406.77|409.38|406.68|11
1738440090000|2025-02-01 20:01:30|409.41|406.71|409.17|406.47|409.41|406.71|409.13|406.43|13
1738440100000|2025-02-01 20:01:40|409.19|406.49|409.16|406.46|409.2|406.5|409.16|406.46|8
1738440110000|2025-02-01 20:01:50|409.17|406.47|409.18|406.48|409.21|406.51|409.16|406.46|8
1738440120000|2025-02-01 20:02:00|409.24|406.54|409.43|406.73|409.43|406.73|409.18|406.48|17
1738440130000|2025-02-01 20:02:10|409.39|406.69|409.36|406.66|409.4|406.7|409.3|406.6|12
1738440140000|2025-02-01 20:02:20|409.39|406.69|409.39|406.69|409.4|406.7|409.38|406.68|12
1738440150000|2025-02-01 20:02:30|409.41|406.71|409.09|406.39|409.41|406.71|409.09|406.39|18
1738440160000|2025-02-01 20:02:40|409.1|406.4|409.11|406.41|409.14|406.44|409.08|406.38|8
1738440170000|2025-02-01 20:02:50|409.09|406.39|409.08|406.38|409.1|406.4|408.98|406.28|13
1738440180000|2025-02-01 20:03:00|409.12|406.42|409.06|406.36|409.15|406.45|409.04|406.34|11
1738440190000|2025-02-01 20:03:10|409.07|406.37|409.06|406.36|409.1|406.4|409.05|406.35|6
1738440200000|2025-02-01 20:03:20|409.04|406.34|409.09|406.39|409.2|406.5|409.04|406.34|11
1738440210000|2025-02-01 20:03:30|409.08|406.38|409.03|406.33|409.09|406.39|408.98|406.28|17
1738440220000|2025-02-01 20:03:40|409.07|406.37|409.07|406.37|409.1|406.4|409.07|406.37|6
1738440230000|2025-02-01 20:03:50|409.16|406.46|409.25|406.55|409.29|406.59|409.16|406.46|4
1738440240000|2025-02-01 20:04:00|409.26|406.56|409.43|406.73|409.55|406.85|409.26|406.56|20
1738440250000|2025-02-01 20:04:10|409.41|406.71|409.05|406.35|409.42|406.72|409.05|406.35|18
1738440260000|2025-02-01 20:04:20|409.12|406.42|409.03|406.33|409.12|406.42|409.03|406.33|11
1738440270000|2025-02-01 20:04:30|409|406.3|408.87|406.17|409|406.3|408.87|406.17|9
1738440280000|2025-02-01 20:04:40|408.84|406.14|408.86|406.16|408.86|406.16|408.83|406.13|13
1738440290000|2025-02-01 20:04:50|408.84|406.14|408.84|406.14|408.86|406.16|408.83|406.13|9
1738440300000|2025-02-01 20:05:00|408.94|406.24|408.84|406.14|408.97|406.27|408.84|406.14|7
1738440310000|2025-02-01 20:05:10|408.82|406.12|408.62|405.92|408.85|406.15|408.54|405.84|19
1738440320000|2025-02-01 20:05:20|408.61|405.91|408.63|405.93|408.67|405.97|408.61|405.91|15
1738440330000|2025-02-01 20:05:30|408.64|405.94|408.55|405.85|408.64|405.94|408.49|405.79|12
1738440340000|2025-02-01 20:05:40|408.54|405.84|408.46|405.76|408.54|405.84|408.45|405.75|18
1738440350000|2025-02-01 20:05:50|408.42|405.72|408.43|405.73|408.53|405.83|408.42|405.72|14
1738440360000|2025-02-01 20:06:00|408.44|405.74|408.51|405.81|408.56|405.86|408.44|405.74|9
1738440370000|2025-02-01 20:06:10|408.54|405.84|408.43|405.73|408.75|406.05|408.42|405.72|22
1738440380000|2025-02-01 20:06:20|408.42|405.72|408.3|405.6|408.43|405.73|408.21|405.51|23
1738440390000|2025-02-01 20:06:30|408.2|405.5|408.06|405.36|408.27|405.57|408|405.3|28
1738440400000|2025-02-01 20:06:40|408.05|405.35|408.08|405.38|408.26|405.56|408.02|405.32|21
1738440410000|2025-02-01 20:06:50|408.09|405.39|408.19|405.49|408.2|405.5|408.03|405.33|19
1738440420000|2025-02-01 20:07:00|408.15|405.45|408.23|405.53|408.27|405.57|408.06|405.36|18
1738440430000|2025-02-01 20:07:10|408.24|405.54|408.42|405.72|408.42|405.72|408.21|405.51|14
1738440440000|2025-02-01 20:07:20|408.46|405.76|408.42|405.72|408.46|405.76|408.3|405.6|21
1738440450000|2025-02-01 20:07:30|408.4|405.7|408.07|405.37|408.42|405.72|408.01|405.31|25
1738440460000|2025-02-01 20:07:40|408.1|405.4|407.96|405.26|408.1|405.4|407.89|405.19|16
1738440470000|2025-02-01 20:07:50|407.99|405.29|408.04|405.34|408.07|405.37|407.9|405.2|13
1738440480000|2025-02-01 20:08:00|408.02|405.32|408.19|405.49|408.2|405.5|407.99|405.29|13
1738440490000|2025-02-01 20:08:10|408.26|405.56|408.06|405.36|408.26|405.56|408.06|405.36|14
1738440500000|2025-02-01 20:08:20|408.02|405.32|408.09|405.39|408.09|405.39|407.93|405.23|15
1738440510000|2025-02-01 20:08:30|408.08|405.38|408.74|406.04|408.76|406.06|408.08|405.38|26
1738440520000|2025-02-01 20:08:40|408.56|405.86|408.25|405.55|408.56|405.86|408.25|405.55|13
1738440530000|2025-02-01 20:08:50|408.26|405.56|408.1|405.4|408.27|405.57|408.1|405.4|10
1738440540000|2025-02-01 20:09:00|408.09|405.39|408.1|405.4|408.1|405.4|408.02|405.32|8
1738440550000|2025-02-01 20:09:10|408.15|405.45|408.26|405.56|408.32|405.62|408.15|405.45|17
1738440560000|2025-02-01 20:09:20|408.29|405.59|408.76|406.06|408.76|406.06|408.26|405.56|22
1738440570000|2025-02-01 20:09:30|408.77|406.07|409.05|406.35|409.05|406.35|408.74|406.04|18
1738440580000|2025-02-01 20:09:40|409.07|406.37|408.8|406.1|409.22|406.52|408.8|406.1|21
1738440590000|2025-02-01 20:09:50|408.76|406.06|408.5|405.8|408.76|406.06|408.48|405.78|21
1738440600000|2025-02-01 20:10:00|408.44|405.74|408.49|405.79|408.5|405.8|408.44|405.74|12
1738440610000|2025-02-01 20:10:10|408.5|405.8|408.86|406.16|408.86|406.16|408.5|405.8|14
1738440620000|2025-02-01 20:10:20|408.91|406.21|408.64|405.94|408.96|406.26|408.62|405.92|14
1738440630000|2025-02-01 20:10:30|408.68|405.98|408.76|406.06|408.77|406.07|408.65|405.95|13
1738440640000|2025-02-01 20:10:40|408.74|406.04|408.66|405.96|408.74|406.04|408.61|405.91|6
1738440650000|2025-02-01 20:10:50|408.67|405.97|408.84|406.14|408.87|406.17|408.67|405.97|17
1738440660000|2025-02-01 20:11:00|408.82|406.12|408.97|406.27|409.01|406.31|408.8|406.1|16
1738440670000|2025-02-01 20:11:10|409|406.3|408.94|406.24|409|406.3|408.83|406.13|14
1738440680000|2025-02-01 20:11:20|408.97|406.27|408.78|406.08|408.97|406.27|408.78|406.08|13
1738440690000|2025-02-01 20:11:30|408.84|406.14|408.9|406.2|408.94|406.24|408.8|406.1|9
1738440700000|2025-02-01 20:11:40|408.93|406.23|408.63|405.93|408.98|406.28|408.63|405.93|16
1738440710000|2025-02-01 20:11:50|408.6|405.9|408.54|405.84|408.6|405.9|408.22|405.52|24
1738440720000|2025-02-01 20:12:00|408.55|405.85|408.67|405.97|408.8|406.1|408.55|405.85|17
1738440730000|2025-02-01 20:12:10|408.7|406|408.78|406.08|408.78|406.08|408.7|406|12
1738440740000|2025-02-01 20:12:20|408.76|406.06|408.56|405.86|408.76|406.06|408.55|405.85|17
1738440750000|2025-02-01 20:12:30|408.53|405.83|408.26|405.56|408.53|405.83|408.19|405.49|18
1738440760000|2025-02-01 20:12:40|408.27|405.57|408.33|405.63|408.33|405.63|408.22|405.52|10
1738440770000|2025-02-01 20:12:50|408.35|405.65|408.28|405.58|408.4|405.7|408.28|405.58|13
1738440780000|2025-02-01 20:13:00|408.27|405.57|408.21|405.51|408.28|405.58|408.08|405.38|16
1738440790000|2025-02-01 20:13:10|408.23|405.53|408.22|405.52|408.26|405.56|408.21|405.51|5
1738440800000|2025-02-01 20:13:20|408.21|405.51|408.15|405.45|408.23|405.53|408.13|405.43|17
1738440810000|2025-02-01 20:13:30|408.13|405.43|408.01|405.31|408.15|405.45|408|405.3|20
1738440820000|2025-02-01 20:13:40|407.94|405.24|407.85|405.15|408.02|405.32|407.84|405.14|22
1738440830000|2025-02-01 20:13:50|407.86|405.16|407.85|405.15|407.92|405.22|407.8|405.1|15
1738440840000|2025-02-01 20:14:00|407.88|405.18|408.03|405.33|408.05|405.35|407.8|405.1|15
1738440850000|2025-02-01 20:14:10|408.06|405.36|408|405.3|408.1|405.4|407.98|405.28|15
1738440860000|2025-02-01 20:14:20|408.01|405.31|408.13|405.43|408.15|405.45|408|405.3|18
1738440870000|2025-02-01 20:14:30|408.15|405.45|408.05|405.35|408.16|405.46|408|405.3|19
1738440880000|2025-02-01 20:14:40|408.1|405.4|408.08|405.38|408.14|405.44|408.02|405.32|25
1738440890000|2025-02-01 20:14:50|408.09|405.39|408.13|405.43|408.18|405.48|408.04|405.34|11
1738440900000|2025-02-01 20:15:00|408.12|405.42|408.32|405.62|408.32|405.62|408.05|405.35|24
1738440910000|2025-02-01 20:15:10|408.3|405.6|408.62|405.92|408.62|405.92|408.3|405.6|17
1738440920000|2025-02-01 20:15:20|408.67|405.97|408.78|406.08|408.78|406.08|408.49|405.79|29
1738440930000|2025-02-01 20:15:30|408.81|406.11|408.94|406.24|409.01|406.31|408.81|406.11|16
1738440940000|2025-02-01 20:15:40|408.95|406.25|408.77|406.07|408.99|406.29|408.75|406.05|24
1738440950000|2025-02-01 20:15:50|408.74|406.04|408.65|405.95|408.75|406.05|408.47|405.77|16
1738440960000|2025-02-01 20:16:00|408.62|405.92|408.65|405.95|408.65|405.95|408.44|405.74|25
1738440970000|2025-02-01 20:16:10|408.68|405.98|408.77|406.07|408.88|406.18|408.68|405.98|23
1738440980000|2025-02-01 20:16:20|408.82|406.12|408.89|406.19|408.9|406.2|408.53|405.83|19
1738440990000|2025-02-01 20:16:30|408.95|406.25|409.27|406.57|409.27|406.57|408.88|406.18|15
1738441000000|2025-02-01 20:16:40|409.24|406.54|409.48|406.78|409.49|406.79|409.24|406.54|18
1738441010000|2025-02-01 20:16:50|409.53|406.83|409.3|406.6|409.53|406.83|409.29|406.59|14
1738441020000|2025-02-01 20:17:00|409.35|406.65|409.59|406.89|409.64|406.94|409.21|406.51|20
1738441030000|2025-02-01 20:17:10|409.56|406.86|409.86|407.16|409.86|407.16|409.37|406.67|28
1738441040000|2025-02-01 20:17:20|409.83|407.13|409.9|407.2|409.93|407.23|409.82|407.12|13
1738441050000|2025-02-01 20:17:30|409.91|407.21|409.81|407.11|409.91|407.21|409.65|406.95|19
1738441060000|2025-02-01 20:17:40|409.82|407.12|409.87|407.17|409.95|407.25|409.82|407.12|12
1738441070000|2025-02-01 20:17:50|409.88|407.18|409.58|406.88|409.93|407.23|409.57|406.87|19
1738441080000|2025-02-01 20:18:00|409.51|406.81|409.67|406.97|409.7|407|409.32|406.62|16
1738441090000|2025-02-01 20:18:10|409.65|406.95|409.95|407.25|409.95|407.25|409.65|406.95|17
1738441100000|2025-02-01 20:18:20|409.96|407.26|409.71|407.01|410.02|407.32|409.68|406.98|12
1738441110000|2025-02-01 20:18:30|409.7|407|409.78|407.08|409.78|407.08|409.67|406.97|8
1738441120000|2025-02-01 20:18:40|409.74|407.04|409.49|406.79|409.74|407.04|409.41|406.71|11
1738441130000|2025-02-01 20:18:50|409.48|406.78|409.32|406.62|409.48|406.78|409.32|406.62|7
1738441140000|2025-02-01 20:19:00|409.19|406.49|408.98|406.28|409.19|406.49|408.96|406.26|16
1738441150000|2025-02-01 20:19:10|408.99|406.29|409.28|406.58|409.28|406.58|408.99|406.29|14
1738441160000|2025-02-01 20:19:20|409.27|406.57|409.17|406.47|409.27|406.57|409.15|406.45|9
1738441170000|2025-02-01 20:19:30|409.1|406.4|409.04|406.34|409.1|406.4|408.97|406.27|10
1738441180000|2025-02-01 20:19:40|409.05|406.35|409.27|406.57|409.27|406.57|409.05|406.35|8
1738441190000|2025-02-01 20:19:50|409.31|406.61|409.3|406.6|409.34|406.64|409.3|406.6|14
1738441200000|2025-02-01 20:20:00|409.22|406.52|409.28|406.58|409.38|406.68|409.03|406.33|20
1738441210000|2025-02-01 20:20:10|409.32|406.62|409.2|406.5|409.34|406.64|409.19|406.49|12
1738441220000|2025-02-01 20:20:20|409.21|406.51|409.24|406.54|409.4|406.7|409.21|406.51|16
1738441230000|2025-02-01 20:20:30|409.25|406.55|408.77|406.07|409.25|406.55|408.75|406.05|15
1738441240000|2025-02-01 20:20:40|408.76|406.06|408.43|405.73|408.76|406.06|408.43|405.73|14
1738441250000|2025-02-01 20:20:50|408.42|405.72|408.32|405.62|408.44|405.74|408.31|405.61|14
1738441260000|2025-02-01 20:21:00|408.31|405.61|408.29|405.59|408.31|405.61|408.22|405.52|9
1738441270000|2025-02-01 20:21:10|408.32|405.62|408.39|405.69|408.39|405.69|408.26|405.56|15
1738441280000|2025-02-01 20:21:20|408.35|405.65|408.31|405.61|408.35|405.65|408.27|405.57|8
1738441290000|2025-02-01 20:21:30|408.32|405.62|408.38|405.68|408.38|405.68|408.28|405.58|12
1738441300000|2025-02-01 20:21:40|408.37|405.67|408.27|405.57|408.37|405.67|408.17|405.47|9
1738441310000|2025-02-01 20:21:50|408.28|405.58|408.31|405.61|408.35|405.65|408.28|405.58|6
1738441320000|2025-02-01 20:22:00|408.32|405.62|408.16|405.46|408.32|405.62|408.16|405.46|13
1738441330000|2025-02-01 20:22:10|408.13|405.43|408.09|405.39|408.14|405.44|408.09|405.39|10
1738441340000|2025-02-01 20:22:20|408.08|405.38|408.16|405.46|408.29|405.59|408.08|405.38|15
1738441350000|2025-02-01 20:22:30|408.24|405.54|408.3|405.6|408.33|405.63|408.24|405.54|11
1738441360000|2025-02-01 20:22:40|408.28|405.58|408.08|405.38|408.3|405.6|408.04|405.34|12
1738441370000|2025-02-01 20:22:50|408.05|405.35|407.98|405.28|408.05|405.35|407.97|405.27|8
1738441380000|2025-02-01 20:23:00|407.99|405.29|408.08|405.38|408.13|405.43|407.98|405.28|11
1738441390000|2025-02-01 20:23:10|408.03|405.33|407.87|405.17|408.03|405.33|407.87|405.17|18
1738441400000|2025-02-01 20:23:20|407.85|405.15|407.82|405.12|407.85|405.15|407.66|404.96|21
1738441410000|2025-02-01 20:23:30|407.83|405.13|407.95|405.25|407.98|405.28|407.82|405.12|10
1738441420000|2025-02-01 20:23:40|407.91|405.21|407.77|405.07|407.91|405.21|407.77|405.07|12
1738441430000|2025-02-01 20:23:50|407.76|405.06|407.74|405.04|407.76|405.06|407.72|405.02|5
1738441440000|2025-02-01 20:24:00|407.76|405.06|407.89|405.19|407.89|405.19|407.76|405.06|10
1738441450000|2025-02-01 20:24:10|407.9|405.2|407.76|405.06|407.99|405.29|407.76|405.06|14
1738441460000|2025-02-01 20:24:20|407.78|405.08|407.79|405.09|407.89|405.19|407.78|405.08|12
1738441470000|2025-02-01 20:24:30|407.78|405.08|407.81|405.11|407.81|405.11|407.78|405.08|3
1738441480000|2025-02-01 20:24:40|407.9|405.2|408|405.3|408.02|405.32|407.85|405.15|8
1738441490000|2025-02-01 20:24:50|407.97|405.27|407.97|405.27|408|405.3|407.94|405.24|11
1738441500000|2025-02-01 20:25:00|407.95|405.25|407.93|405.23|408.05|405.35|407.92|405.22|12
1738441510000|2025-02-01 20:25:10|407.94|405.24|407.9|405.2|408|405.3|407.89|405.19|15
1738441520000|2025-02-01 20:25:20|407.91|405.21|407.85|405.15|407.93|405.23|407.84|405.14|8
1738441530000|2025-02-01 20:25:30|407.86|405.16|407.89|405.19|407.89|405.19|407.86|405.16|3
1738441540000|2025-02-01 20:25:40|407.9|405.2|407.88|405.18|407.91|405.21|407.88|405.18|6
1738441550000|2025-02-01 20:25:50|407.9|405.2|407.87|405.17|407.9|405.2|407.85|405.15|7
1738441560000|2025-02-01 20:26:00|407.88|405.18|408.12|405.42|408.12|405.42|407.88|405.18|15
1738441570000|2025-02-01 20:26:10|408.13|405.43|407.94|405.24|408.18|405.48|407.93|405.23|13
1738441580000|2025-02-01 20:26:20|407.95|405.25|408.14|405.44|408.19|405.49|407.95|405.25|10
1738441590000|2025-02-01 20:26:30|408.1|405.4|407.98|405.28|408.13|405.43|407.97|405.27|10
1738441600000|2025-02-01 20:26:40|407.97|405.27|407.87|405.17|408.01|405.31|407.87|405.17|15
1738441610000|2025-02-01 20:26:50|407.88|405.18|407.82|405.12|407.88|405.18|407.79|405.09|6
1738441620000|2025-02-01 20:27:00|407.92|405.22|408.04|405.34|408.08|405.38|407.82|405.12|12
1738441630000|2025-02-01 20:27:10|408.1|405.4|408.41|405.71|408.41|405.71|408.1|405.4|14
1738441640000|2025-02-01 20:27:20|408.4|405.7|408.49|405.79|408.49|405.79|408.39|405.69|7
1738441650000|2025-02-01 20:27:30|408.5|405.8|408.26|405.56|408.52|405.82|408.26|405.56|6
1738441660000|2025-02-01 20:27:40|408.22|405.52|408.17|405.47|408.24|405.54|408.17|405.47|6
1738441670000|2025-02-01 20:27:50|408.18|405.48|408.26|405.56|408.26|405.56|408.15|405.45|5
1738441680000|2025-02-01 20:28:00|408.25|405.55|408.33|405.63|408.33|405.63|408.15|405.45|15
1738441690000|2025-02-01 20:28:10|408.32|405.62|408.23|405.53|408.37|405.67|408.23|405.53|15
1738441700000|2025-02-01 20:28:20|408.24|405.54|408.15|405.45|408.28|405.58|408.05|405.35|13
1738441710000|2025-02-01 20:28:30|408.16|405.46|408.2|405.5|408.23|405.53|408.15|405.45|9
1738441720000|2025-02-01 20:28:40|408.21|405.51|408.3|405.6|408.34|405.64|407.9|405.2|21
1738441730000|2025-02-01 20:28:50|408.32|405.62|408.28|405.58|408.33|405.63|408.27|405.57|9
1738441740000|2025-02-01 20:29:00|408.29|405.59|408.23|405.53|408.38|405.68|408.23|405.53|11
1738441750000|2025-02-01 20:29:10|408.12|405.42|407.98|405.28|408.15|405.45|407.94|405.24|15
1738441760000|2025-02-01 20:29:20|407.97|405.27|408.04|405.34|408.07|405.37|407.97|405.27|15
1738441770000|2025-02-01 20:29:30|407.94|405.24|407.99|405.29|408.01|405.31|407.9|405.2|15
1738441780000|2025-02-01 20:29:40|408|405.3|407.91|405.21|408|405.3|407.84|405.14|12
1738441790000|2025-02-01 20:29:50|407.92|405.22|407.94|405.24|407.94|405.24|407.91|405.21|4
1738441800000|2025-02-01 20:30:00|407.9|405.2|407.81|405.11|407.94|405.24|407.81|405.11|7
1738441810000|2025-02-01 20:30:10|407.84|405.14|407.62|404.92|407.85|405.15|407.56|404.86|15
1738441820000|2025-02-01 20:30:20|407.63|404.93|407.56|404.86|407.71|405.01|407.56|404.86|13
1738441830000|2025-02-01 20:30:30|407.51|404.81|407.77|405.07|407.83|405.13|407.51|404.81|16
1738441840000|2025-02-01 20:30:40|407.78|405.08|407.88|405.18|407.91|405.21|407.78|405.08|8
1738441850000|2025-02-01 20:30:50|407.82|405.12|407.88|405.18|407.88|405.18|407.75|405.05|10
1738441860000|2025-02-01 20:31:00|407.89|405.19|407.53|404.83|407.89|405.19|407.53|404.83|14
1738441870000|2025-02-01 20:31:10|407.5|404.8|407.47|404.77|407.5|404.8|407.47|404.77|5
1738441880000|2025-02-01 20:31:20|407.43|404.73|407.44|404.74|407.44|404.74|407.38|404.68|7
1738441890000|2025-02-01 20:31:30|407.42|404.72|407.42|404.72|407.45|404.75|407.41|404.71|7
1738441900000|2025-02-01 20:31:40|407.48|404.78|407.58|404.88|407.58|404.88|407.48|404.78|4
1738441910000|2025-02-01 20:31:50|407.56|404.86|407.46|404.76|407.56|404.86|407.46|404.76|4
1738441920000|2025-02-01 20:32:00|407.44|404.74|407.42|404.72|407.44|404.74|407.42|404.72|3
1738441930000|2025-02-01 20:32:10|407.5|404.8|407.46|404.76|407.5|404.8|407.46|404.76|2
1738441940000|2025-02-01 20:32:20|407.5|404.8|407.54|404.84|407.56|404.86|407.49|404.79|6
1738441950000|2025-02-01 20:32:30|407.53|404.83|407.42|404.72|407.53|404.83|407.42|404.72|9
1738441960000|2025-02-01 20:32:40|407.39|404.69|407.38|404.68|407.42|404.72|407.38|404.68|8
1738441980000|2025-02-01 20:33:00|407.41|404.71|407.52|404.82|407.52|404.82|407.41|404.71|4
1738441990000|2025-02-01 20:33:10|407.53|404.83|407.54|404.84|407.59|404.89|407.48|404.78|13
1738442000000|2025-02-01 20:33:20|407.53|404.83|407.54|404.84|407.57|404.87|407.53|404.83|4
1738442010000|2025-02-01 20:33:30|407.53|404.83|407.75|405.05|407.75|405.05|407.53|404.83|13
1738442020000|2025-02-01 20:33:40|407.79|405.09|407.82|405.12|408.02|405.32|407.79|405.09|17
1738442030000|2025-02-01 20:33:50|407.78|405.08|407.68|404.98|407.78|405.08|407.61|404.91|13
1738442040000|2025-02-01 20:34:00|407.62|404.92|407.53|404.83|407.69|404.99|407.53|404.83|14
1738442050000|2025-02-01 20:34:10|407.5|404.8|407.47|404.77|407.5|404.8|407.47|404.77|3
1738442060000|2025-02-01 20:34:20|407.5|404.8|407.46|404.76|407.51|404.81|407.46|404.76|10
1738442070000|2025-02-01 20:34:30|407.48|404.78|407.45|404.75|407.48|404.78|407.45|404.75|4
1738442080000|2025-02-01 20:34:40|407.44|404.74|407.45|404.75|407.45|404.75|407.44|404.74|2
1738442090000|2025-02-01 20:34:50|407.49|404.79|407.46|404.76|407.5|404.8|407.46|404.76|5
1738442100000|2025-02-01 20:35:00|407.52|404.82|407.53|404.83|407.53|404.83|407.52|404.82|2
1738442110000|2025-02-01 20:35:10|407.52|404.82|407.6|404.9|407.62|404.92|407.52|404.82|10
1738442120000|2025-02-01 20:35:20|407.63|404.93|407.91|405.21|407.91|405.21|407.55|404.85|18
1738442130000|2025-02-01 20:35:30|407.92|405.22|408.08|405.38|408.1|405.4|407.92|405.22|9
1738442140000|2025-02-01 20:35:40|408.09|405.39|408.12|405.42|408.24|405.54|408.09|405.39|15
1738442150000|2025-02-01 20:35:50|408.04|405.34|407.65|404.95|408.04|405.34|407.59|404.89|21
1738442160000|2025-02-01 20:36:00|407.64|404.94|407.5|404.8|407.64|404.94|407.5|404.8|9
1738442170000|2025-02-01 20:36:10|407.49|404.79|407.42|404.72|407.49|404.79|407.42|404.72|4
1738442180000|2025-02-01 20:36:20|407.4|404.7|407.42|404.72|407.42|404.72|407.4|404.7|2
1738442190000|2025-02-01 20:36:30|407.39|404.69|407.42|404.72|407.42|404.72|407.39|404.69|2
1738442200000|2025-02-01 20:36:40|407.41|404.71|407.41|404.71|407.41|404.71|407.41|404.71|1
1738442210000|2025-02-01 20:36:50|407.39|404.69|406.99|404.29|407.4|404.7|406.99|404.29|4
1738442220000|2025-02-01 20:37:00|407.01|404.31|406.97|404.27|407.01|404.31|406.92|404.22|9
1738442230000|2025-02-01 20:37:10|406.98|404.28|406.99|404.29|407.17|404.47|406.98|404.28|13
1738442240000|2025-02-01 20:37:20|406.98|404.28|406.81|404.11|406.98|404.28|406.75|404.05|8
1738442250000|2025-02-01 20:37:30|406.77|404.07|406.8|404.1|406.81|404.11|406.74|404.04|10
1738442260000|2025-02-01 20:37:40|406.82|404.12|406.82|404.12|406.82|404.12|406.78|404.08|4
1738442270000|2025-02-01 20:37:50|406.81|404.11|406.8|404.1|406.81|404.11|406.78|404.08|4
1738442280000|2025-02-01 20:38:00|406.83|404.13|407.02|404.32|407.02|404.32|406.83|404.13|9
1738442290000|2025-02-01 20:38:10|406.98|404.28|407.02|404.32|407.02|404.32|406.92|404.22|14
1738442300000|2025-02-01 20:38:20|407.03|404.33|406.89|404.19|407.03|404.33|406.86|404.16|10
1738442310000|2025-02-01 20:38:30|406.9|404.2|406.91|404.21|406.92|404.22|406.9|404.2|5
1738442320000|2025-02-01 20:38:40|406.94|404.24|406.98|404.28|407.06|404.36|406.91|404.21|7
1738442330000|2025-02-01 20:38:50|406.94|404.24|406.95|404.25|406.98|404.28|406.94|404.24|5
1738442340000|2025-02-01 20:39:00|406.92|404.22|406.88|404.18|406.92|404.22|406.84|404.14|6
1738442350000|2025-02-01 20:39:10|406.85|404.15|406.88|404.18|406.88|404.18|406.84|404.14|10
1738442360000|2025-02-01 20:39:20|406.84|404.14|406.91|404.21|406.91|404.21|406.84|404.14|5
1738442370000|2025-02-01 20:39:30|406.8|404.1|406.82|404.12|406.83|404.13|406.8|404.1|3
1738442380000|2025-02-01 20:39:40|406.85|404.15|406.82|404.12|406.85|404.15|406.79|404.09|5
1738442390000|2025-02-01 20:39:50|406.79|404.09|406.56|403.86|406.79|404.09|406.56|403.86|8
1738442400000|2025-02-01 20:40:00|406.58|403.88|406.5|403.8|406.58|403.88|406.5|403.8|11
1738442420000|2025-02-01 20:40:20|406.49|403.79|406.91|404.21|406.91|404.21|406.49|403.79|11
1738442430000|2025-02-01 20:40:30|406.93|404.23|406.86|404.16|406.96|404.26|406.81|404.11|11
1738442440000|2025-02-01 20:40:40|406.88|404.18|406.76|404.06|407.05|404.35|406.76|404.06|17
1738442450000|2025-02-01 20:40:50|406.72|404.02|406.61|403.91|406.72|404.02|406.57|403.87|13
1738442460000|2025-02-01 20:41:00|406.59|403.89|406.52|403.82|406.59|403.89|406.49|403.79|9
1738442470000|2025-02-01 20:41:10|406.55|403.85|406.65|403.95|406.69|403.99|406.55|403.85|10
1738442480000|2025-02-01 20:41:20|406.64|403.94|406.83|404.13|406.9|404.2|406.64|403.94|12
1738442490000|2025-02-01 20:41:30|406.82|404.12|406.81|404.11|406.88|404.18|406.77|404.07|15
1738442500000|2025-02-01 20:41:40|406.76|404.06|406.6|403.9|406.77|404.07|406.6|403.9|12
1738442510000|2025-02-01 20:41:50|406.59|403.89|406.54|403.84|406.59|403.89|406.49|403.79|11
1738442520000|2025-02-01 20:42:00|406.52|403.82|406.75|404.05|406.77|404.07|406.51|403.81|13
1738442530000|2025-02-01 20:42:10|406.71|404.01|406.83|404.13|406.84|404.14|406.69|403.99|7
1738442540000|2025-02-01 20:42:20|406.82|404.12|407.64|404.94|407.64|404.94|406.82|404.12|18
1738442550000|2025-02-01 20:42:30|407.6|404.9|407.78|405.08|407.81|405.11|407.54|404.84|16
1738442560000|2025-02-01 20:42:40|407.8|405.1|408.02|405.32|408.02|405.32|407.8|405.1|13
1738442570000|2025-02-01 20:42:50|407.98|405.28|407.96|405.26|407.99|405.29|407.96|405.26|3
1738442580000|2025-02-01 20:43:00|408|405.3|408.33|405.63|408.33|405.63|407.99|405.29|11
1738442590000|2025-02-01 20:43:10|408.46|405.76|408.73|406.03|408.73|406.03|408.46|405.76|16
1738442600000|2025-02-01 20:43:20|408.74|406.04|408.57|405.87|408.75|406.05|408.54|405.84|10
1738442610000|2025-02-01 20:43:30|408.56|405.86|408.44|405.74|408.59|405.89|408.44|405.74|8
1738442620000|2025-02-01 20:43:40|408.4|405.7|408.24|405.54|408.4|405.7|408.22|405.52|8
1738442630000|2025-02-01 20:43:50|408.25|405.55|408.4|405.7|408.4|405.7|408.25|405.55|12
1738442640000|2025-02-01 20:44:00|408.42|405.72|408.37|405.67|408.43|405.73|408.36|405.66|14
1738442650000|2025-02-01 20:44:10|408.28|405.58|407.97|405.27|408.28|405.58|407.97|405.27|16
1738442660000|2025-02-01 20:44:20|407.96|405.26|408.31|405.61|408.31|405.61|407.96|405.26|15
1738442670000|2025-02-01 20:44:30|408.29|405.59|408.4|405.7|408.44|405.74|408.29|405.59|10
1738442680000|2025-02-01 20:44:40|408.49|405.79|408.42|405.72|408.54|405.84|408.42|405.72|13
1738442690000|2025-02-01 20:44:50|408.41|405.71|408.42|405.72|408.42|405.72|408.41|405.71|4
1738442700000|2025-02-01 20:45:00|408.41|405.71|408.06|405.36|408.41|405.71|408.06|405.36|12
1738442710000|2025-02-01 20:45:10|408.13|405.43|407.94|405.24|408.13|405.43|407.78|405.08|24
1738442720000|2025-02-01 20:45:20|407.98|405.28|407.99|405.29|408.03|405.33|407.97|405.27|6
1738442730000|2025-02-01 20:45:30|407.95|405.25|407.33|404.63|407.98|405.28|407.33|404.63|17
1738442740000|2025-02-01 20:45:40|407.43|404.73|407.54|404.84|407.62|404.92|407.39|404.69|18
1738442750000|2025-02-01 20:45:50|407.53|404.83|407.48|404.78|407.53|404.83|407.45|404.75|11
1738442760000|2025-02-01 20:46:00|407.47|404.77|407.35|404.65|407.49|404.79|407.34|404.64|13
1738442770000|2025-02-01 20:46:10|407.38|404.68|407.34|404.64|407.42|404.72|407.24|404.54|9
1738442780000|2025-02-01 20:46:20|407.28|404.58|407.36|404.66|407.36|404.66|407.27|404.57|8
1738442790000|2025-02-01 20:46:30|407.37|404.67|407.32|404.62|407.37|404.67|407.26|404.56|8
1738442800000|2025-02-01 20:46:40|407.31|404.61|407.27|404.57|407.31|404.61|407.21|404.51|13
1738442810000|2025-02-01 20:46:50|407.26|404.56|407.32|404.62|407.35|404.65|407.26|404.56|8
1738442820000|2025-02-01 20:47:00|407.28|404.58|407.24|404.54|407.33|404.63|407.18|404.48|13
1738442830000|2025-02-01 20:47:10|407.2|404.5|407.18|404.48|407.21|404.51|407.1|404.4|15
1738442840000|2025-02-01 20:47:20|407.07|404.37|406.77|404.07|407.17|404.47|406.77|404.07|15
1738442850000|2025-02-01 20:47:30|406.82|404.12|406.94|404.24|407.04|404.34|406.82|404.12|21
1738442860000|2025-02-01 20:47:40|406.97|404.27|406.95|404.25|406.97|404.27|406.88|404.18|11
1738442870000|2025-02-01 20:47:50|406.88|404.18|406.94|404.24|406.96|404.26|406.88|404.18|7
1738442880000|2025-02-01 20:48:00|406.93|404.23|407.12|404.42|407.12|404.42|406.9|404.2|13
1738442890000|2025-02-01 20:48:10|407.03|404.33|407.17|404.47|407.2|404.5|407.03|404.33|10
1738442900000|2025-02-01 20:48:20|407.28|404.58|407.32|404.62|407.34|404.64|407.23|404.53|7
1738442910000|2025-02-01 20:48:30|407.3|404.6|407.27|404.57|407.3|404.6|407.26|404.56|6
1738442920000|2025-02-01 20:48:40|407.3|404.6|407.25|404.55|407.3|404.6|407.24|404.54|6
1738442930000|2025-02-01 20:48:50|407.18|404.48|407.19|404.49|407.27|404.57|407.16|404.46|13
1738442940000|2025-02-01 20:49:00|407.15|404.45|407.07|404.37|407.2|404.5|407.03|404.33|10
1738442950000|2025-02-01 20:49:10|407.09|404.39|407.01|404.31|407.12|404.42|407.01|404.31|7
1738442960000|2025-02-01 20:49:20|407.07|404.37|407.02|404.32|407.07|404.37|407|404.3|4
1738442970000|2025-02-01 20:49:30|407.05|404.35|407.15|404.45|407.15|404.45|407.05|404.35|5
1738442980000|2025-02-01 20:49:40|407.1|404.4|407.14|404.44|407.14|404.44|407.1|404.4|3
1738442990000|2025-02-01 20:49:50|407.11|404.41|407.09|404.39|407.11|404.41|407.05|404.35|5
1738443000000|2025-02-01 20:50:00|407.1|404.4|407.4|404.7|407.42|404.72|407.1|404.4|14
1738443010000|2025-02-01 20:50:10|407.38|404.68|407.37|404.67|407.39|404.69|407.37|404.67|3
1738443020000|2025-02-01 20:50:20|407.4|404.7|407.51|404.81|407.63|404.93|407.4|404.7|16
1738443030000|2025-02-01 20:50:30|407.52|404.82|407.56|404.86|407.59|404.89|407.52|404.82|14
1738443040000|2025-02-01 20:50:40|407.57|404.87|407.59|404.89|407.61|404.91|407.57|404.87|5
1738443050000|2025-02-01 20:50:50|407.58|404.88|407.56|404.86|407.58|404.88|407.56|404.86|2
1738443060000|2025-02-01 20:51:00|407.57|404.87|407.67|404.97|407.78|405.08|407.5|404.8|14
1738443070000|2025-02-01 20:51:10|407.54|404.84|407.59|404.89|407.6|404.9|407.53|404.83|11
1738443080000|2025-02-01 20:51:20|407.57|404.87|407.65|404.95|407.7|405|407.55|404.85|12
1738443090000|2025-02-01 20:51:30|407.66|404.96|407.7|405|407.7|405|407.61|404.91|14
1738443100000|2025-02-01 20:51:40|407.71|405.01|407.75|405.05|407.76|405.06|407.71|405.01|7
1738443110000|2025-02-01 20:51:50|407.72|405.02|407.7|405|407.72|405.02|407.68|404.98|9
1738443120000|2025-02-01 20:52:00|407.68|404.98|407.49|404.79|407.69|404.99|407.47|404.77|11
1738443130000|2025-02-01 20:52:10|407.52|404.82|407.4|404.7|407.57|404.87|407.4|404.7|9
1738443140000|2025-02-01 20:52:20|407.37|404.67|407.44|404.74|407.49|404.79|407.37|404.67|5
1738443150000|2025-02-01 20:52:30|407.46|404.76|407.48|404.78|407.49|404.79|407.46|404.76|6
1738443160000|2025-02-01 20:52:40|407.45|404.75|407.42|404.72|407.45|404.75|407.41|404.71|3
1738443170000|2025-02-01 20:52:50|407.43|404.73|407.48|404.78|407.54|404.84|407.43|404.73|10
1738443180000|2025-02-01 20:53:00|407.47|404.77|407.62|404.92|407.65|404.95|407.47|404.77|11
1738443190000|2025-02-01 20:53:10|407.63|404.93|407.64|404.94|407.64|404.94|407.62|404.92|4
1738443200000|2025-02-01 20:53:20|407.63|404.93|407.58|404.88|407.64|404.94|407.57|404.87|6
1738443210000|2025-02-01 20:53:30|407.56|404.86|407.56|404.86|407.56|404.86|407.56|404.86|1
1738443220000|2025-02-01 20:53:40|407.57|404.87|407.74|405.04|407.74|405.04|407.52|404.82|12
1738443230000|2025-02-01 20:53:50|407.73|405.03|407.68|404.98|407.74|405.04|407.68|404.98|5
1738443240000|2025-02-01 20:54:00|407.7|405|407.76|405.06|407.76|405.06|407.7|405|7
1738443250000|2025-02-01 20:54:10|407.79|405.09|407.84|405.14|407.84|405.14|407.77|405.07|7
1738443260000|2025-02-01 20:54:20|407.85|405.15|407.87|405.17|408.05|405.35|407.85|405.15|12
1738443270000|2025-02-01 20:54:30|408.18|405.48|408.6|405.9|408.61|405.91|408.18|405.48|12
1738443280000|2025-02-01 20:54:40|408.64|405.94|408.63|405.93|408.66|405.96|408.61|405.91|7
1738443290000|2025-02-01 20:54:50|408.64|405.94|408.71|406.01|408.71|406.01|408.64|405.94|5
1738443300000|2025-02-01 20:55:00|408.77|406.07|408.76|406.06|408.87|406.17|408.71|406.01|12
1738443310000|2025-02-01 20:55:10|408.77|406.07|408.84|406.14|408.91|406.21|408.77|406.07|11
1738443320000|2025-02-01 20:55:20|408.86|406.16|408.96|406.26|408.96|406.26|408.86|406.16|7
1738443330000|2025-02-01 20:55:30|408.99|406.29|408.92|406.22|409.03|406.33|408.91|406.21|9
1738443340000|2025-02-01 20:55:40|408.93|406.23|409|406.3|409|406.3|408.93|406.23|6
1738443350000|2025-02-01 20:55:50|409.01|406.31|409.19|406.49|409.19|406.49|409.01|406.31|9
1738443360000|2025-02-01 20:56:00|409.13|406.43|409.02|406.32|409.13|406.43|408.98|406.28|12
1738443370000|2025-02-01 20:56:10|409.03|406.33|409.24|406.54|409.24|406.54|408.99|406.29|13
1738443380000|2025-02-01 20:56:20|409.23|406.53|409.33|406.63|409.33|406.63|409.22|406.52|10
1738443390000|2025-02-01 20:56:30|409.34|406.64|409.31|406.61|409.39|406.69|409.27|406.57|13
1738443400000|2025-02-01 20:56:40|409.3|406.6|409.28|406.58|409.38|406.68|409.26|406.56|11
1738443410000|2025-02-01 20:56:50|409.34|406.64|409.53|406.83|409.53|406.83|409.34|406.64|11
1738443420000|2025-02-01 20:57:00|409.54|406.84|409.59|406.89|409.61|406.91|409.54|406.84|10
1738443430000|2025-02-01 20:57:10|409.56|406.86|409.66|406.96|409.66|406.96|409.55|406.85|10
1738443440000|2025-02-01 20:57:20|409.69|406.99|409.83|407.13|409.88|407.18|409.69|406.99|12
1738443450000|2025-02-01 20:57:30|409.84|407.14|410.06|407.36|410.06|407.36|409.84|407.14|8
1738443460000|2025-02-01 20:57:40|410|407.3|409.86|407.16|410.03|407.33|409.86|407.16|11
1738443470000|2025-02-01 20:57:50|409.8|407.1|409.78|407.08|409.84|407.14|409.77|407.07|10
1738443480000|2025-02-01 20:58:00|409.82|407.12|409.43|406.73|409.82|407.12|409.36|406.66|16
1738443490000|2025-02-01 20:58:10|409.44|406.74|409.44|406.74|409.44|406.74|409.42|406.72|8
1738443500000|2025-02-01 20:58:20|409.49|406.79|409.51|406.81|409.52|406.82|409.49|406.79|7
1738443510000|2025-02-01 20:58:30|409.5|406.8|409.44|406.74|409.5|406.8|409.41|406.71|6
1738443520000|2025-02-01 20:58:40|409.43|406.73|409.3|406.6|409.43|406.73|409.26|406.56|12
1738443530000|2025-02-01 20:58:50|409.29|406.59|409.01|406.31|409.29|406.59|408.97|406.27|17
1738443540000|2025-02-01 20:59:00|409|406.3|409.06|406.36|409.07|406.37|408.96|406.26|9
1738443550000|2025-02-01 20:59:10|409.07|406.37|409.2|406.5|409.21|406.51|409.07|406.37|8
1738443560000|2025-02-01 20:59:20|409.22|406.52|409.24|406.54|409.28|406.58|409.19|406.49|10
1738443570000|2025-02-01 20:59:30|409.23|406.53|409.26|406.56|409.26|406.56|409.16|406.46|12
1738443580000|2025-02-01 20:59:40|409.27|406.57|409.22|406.52|409.27|406.57|409.22|406.52|4
1738443590000|2025-02-01 20:59:50|409.21|406.51|409.15|406.45|409.21|406.51|409.15|406.45|2
1738443600000|2025-02-01 21:00:00|409.16|406.46|408.77|406.07|409.16|406.46|408.77|406.07|27
1738443610000|2025-02-01 21:00:10|408.74|406.04|408.11|405.41|408.76|406.06|408.11|405.41|25
1738443620000|2025-02-01 21:00:20|408.1|405.4|407.93|405.23|408.1|405.4|407.86|405.16|14
1738443630000|2025-02-01 21:00:30|407.96|405.26|407.87|405.17|407.96|405.26|407.84|405.14|9
1738443640000|2025-02-01 21:00:40|407.86|405.16|407.77|405.07|407.86|405.16|407.73|405.03|11
1738443650000|2025-02-01 21:00:50|407.76|405.06|407.77|405.07|407.78|405.08|407.62|404.92|13
1738443660000|2025-02-01 21:01:00|407.81|405.11|408.13|405.43|408.16|405.46|407.81|405.11|17
1738443670000|2025-02-01 21:01:10|408.11|405.41|408.17|405.47|408.17|405.47|408.03|405.33|12
1738443680000|2025-02-01 21:01:20|408.16|405.46|408.33|405.63|408.36|405.66|408.16|405.46|14
1738443690000|2025-02-01 21:01:30|408.39|405.69|408.62|405.92|408.63|405.93|408.37|405.67|13
1738443700000|2025-02-01 21:01:40|408.71|406.01|408.78|406.08|408.79|406.09|408.71|406.01|9
1738443710000|2025-02-01 21:01:50|408.77|406.07|408.8|406.1|408.8|406.1|408.62|405.92|14
1738443720000|2025-02-01 21:02:00|408.81|406.11|409.25|406.55|409.25|406.55|408.81|406.11|16
1738443730000|2025-02-01 21:02:10|409.36|406.66|409.54|406.84|409.54|406.84|409.32|406.62|10
1738443740000|2025-02-01 21:02:20|409.5|406.8|409.6|406.9|409.61|406.91|409.46|406.76|14
1738443750000|2025-02-01 21:02:30|409.61|406.91|409.56|406.86|409.63|406.93|409.47|406.77|14
1738443760000|2025-02-01 21:02:40|409.57|406.87|409.66|406.96|409.67|406.97|409.57|406.87|7
1738443770000|2025-02-01 21:02:50|409.65|406.95|409.73|407.03|409.74|407.04|409.65|406.95|7
1738443780000|2025-02-01 21:03:00|409.74|407.04|409.96|407.26|409.96|407.26|409.72|407.02|7
1738443790000|2025-02-01 21:03:10|409.97|407.27|409.96|407.26|410.02|407.32|409.96|407.26|7
1738443800000|2025-02-01 21:03:20|409.97|407.27|410.05|407.35|410.05|407.35|409.97|407.27|8
1738443810000|2025-02-01 21:03:30|410.06|407.36|410.11|407.41|410.16|407.46|410.06|407.36|9
1738443820000|2025-02-01 21:03:40|410.14|407.44|410.19|407.49|410.19|407.49|410.11|407.41|14
1738443830000|2025-02-01 21:03:50|410.25|407.55|410.26|407.56|410.26|407.56|410.19|407.49|11
1738443840000|2025-02-01 21:04:00|410.27|407.57|410.08|407.38|410.27|407.57|410.08|407.38|13
1738443850000|2025-02-01 21:04:10|410.18|407.48|410.04|407.34|410.18|407.48|410|407.3|13
1738443860000|2025-02-01 21:04:20|410.05|407.35|410.18|407.48|410.18|407.48|410.05|407.35|9
1738443870000|2025-02-01 21:04:30|410.2|407.5|410.43|407.73|410.43|407.73|410.2|407.5|17
1738443880000|2025-02-01 21:04:40|410.44|407.74|410.71|408.01|410.71|408.01|410.44|407.74|15
1738443890000|2025-02-01 21:04:50|410.77|408.07|410.8|408.1|410.81|408.11|410.77|408.07|6
1738443900000|2025-02-01 21:05:00|410.75|408.05|410.88|408.18|410.88|408.18|410.7|408|13
1738443910000|2025-02-01 21:05:10|410.87|408.17|410.95|408.25|410.95|408.25|410.85|408.15|9
1738443920000|2025-02-01 21:05:20|411.02|408.32|410.9|408.2|411.04|408.34|410.9|408.2|13
1738443930000|2025-02-01 21:05:30|410.89|408.19|410.89|408.19|410.94|408.24|410.88|408.18|8
1738443940000|2025-02-01 21:05:40|410.86|408.16|410.75|408.05|410.86|408.16|410.66|407.96|13
1738443950000|2025-02-01 21:05:50|410.74|408.04|410.76|408.06|410.77|408.07|410.68|407.98|10
1738443960000|2025-02-01 21:06:00|410.75|408.05|410.46|407.76|410.75|408.05|410.46|407.76|13
1738443970000|2025-02-01 21:06:10|410.47|407.77|410.67|407.97|410.67|407.97|410.47|407.77|14
1738443980000|2025-02-01 21:06:20|410.68|407.98|410.63|407.93|410.68|407.98|410.63|407.93|2
1738443990000|2025-02-01 21:06:30|410.66|407.96|410.54|407.84|410.66|407.96|410.54|407.84|8
1738444000000|2025-02-01 21:06:40|410.55|407.85|410.52|407.82|410.55|407.85|410.44|407.74|7
1738444010000|2025-02-01 21:06:50|410.53|407.83|410.55|407.85|410.55|407.85|410.5|407.8|5
1738444020000|2025-02-01 21:07:00|410.56|407.86|410.56|407.86|410.56|407.86|410.28|407.58|21
1738444030000|2025-02-01 21:07:10|410.55|407.85|410.38|407.68|410.55|407.85|410.38|407.68|6
1738444040000|2025-02-01 21:07:20|410.37|407.67|410.61|407.91|410.61|407.91|410.37|407.67|12
1738444050000|2025-02-01 21:07:30|410.54|407.84|410.66|407.96|410.7|408|410.54|407.84|11
1738444060000|2025-02-01 21:07:40|410.67|407.97|410.68|407.98|410.76|408.06|410.66|407.96|10
1738444070000|2025-02-01 21:07:50|410.66|407.96|410.78|408.08|410.79|408.09|410.64|407.94|10
1738444080000|2025-02-01 21:08:00|410.8|408.1|410.78|408.08|410.8|408.1|410.71|408.01|9
1738444090000|2025-02-01 21:08:10|410.77|408.07|410.76|408.06|410.78|408.08|410.67|407.97|7
1738444100000|2025-02-01 21:08:20|410.71|408.01|410.75|408.05|410.76|408.06|410.71|408.01|6
1738444110000|2025-02-01 21:08:30|410.71|408.01|410.77|408.07|410.78|408.08|410.66|407.96|6
1738444120000|2025-02-01 21:08:40|410.78|408.08|410.97|408.27|410.98|408.28|410.77|408.07|12
1738444130000|2025-02-01 21:08:50|410.98|408.28|411|408.3|411|408.3|410.98|408.28|4
1738444140000|2025-02-01 21:09:00|411.01|408.31|410.94|408.24|411.01|408.31|410.91|408.21|7
1738444150000|2025-02-01 21:09:10|410.95|408.25|410.98|408.28|410.98|408.28|410.94|408.24|9
1738444160000|2025-02-01 21:09:20|410.99|408.29|411.02|408.32|411.02|408.32|410.99|408.29|4
1738444170000|2025-02-01 21:09:30|411.15|408.45|411.24|408.54|411.24|408.54|411.15|408.45|4
1738444180000|2025-02-01 21:09:40|411.23|408.53|411.23|408.53|411.24|408.54|411.23|408.53|5
1738444190000|2025-02-01 21:09:50|411.24|408.54|411.22|408.52|411.26|408.56|411.22|408.52|6
1738444200000|2025-02-01 21:10:00|411.21|408.51|411.12|408.42|411.27|408.57|411.06|408.36|9
1738444210000|2025-02-01 21:10:10|411.06|408.36|411.23|408.53|411.24|408.54|411.06|408.36|13
1738444220000|2025-02-01 21:10:20|411.24|408.54|411.23|408.53|411.25|408.55|411.23|408.53|4
1738444230000|2025-02-01 21:10:30|411.18|408.48|411.38|408.68|411.38|408.68|411.18|408.48|13
1738444240000|2025-02-01 21:10:40|411.39|408.69|411.48|408.78|411.48|408.78|411.39|408.69|11
1738444250000|2025-02-01 21:10:50|411.49|408.79|411.59|408.89|411.6|408.9|411.49|408.79|8
1738444260000|2025-02-01 21:11:00|411.58|408.88|411.52|408.82|411.62|408.92|411.49|408.79|9
1738444270000|2025-02-01 21:11:10|411.53|408.83|411.61|408.91|411.62|408.92|411.52|408.82|11
1738444280000|2025-02-01 21:11:20|411.63|408.93|411.58|408.88|411.63|408.93|411.52|408.82|10
1738444290000|2025-02-01 21:11:30|411.59|408.89|411.47|408.77|411.59|408.89|411.46|408.76|8
1738444300000|2025-02-01 21:11:40|411.48|408.78|411.46|408.76|411.52|408.82|411.44|408.74|7
1738444310000|2025-02-01 21:11:50|411.47|408.77|411.65|408.95|411.66|408.96|411.46|408.76|11
1738444320000|2025-02-01 21:12:00|411.66|408.96|411.69|408.99|411.69|408.99|411.66|408.96|3
1738444330000|2025-02-01 21:12:10|411.67|408.97|411.61|408.91|411.74|409.04|411.59|408.89|16
1738444340000|2025-02-01 21:12:20|411.6|408.9|411.55|408.85|411.6|408.9|411.48|408.78|11
1738444350000|2025-02-01 21:12:30|411.56|408.86|411.55|408.85|411.67|408.97|411.55|408.85|12
1738444360000|2025-02-01 21:12:40|411.53|408.83|411.51|408.81|411.53|408.83|411.48|408.78|7
1738444370000|2025-02-01 21:12:50|411.52|408.82|411.77|409.07|411.77|409.07|411.52|408.82|12
1738444380000|2025-02-01 21:13:00|411.76|409.06|411.67|408.97|411.77|409.07|411.67|408.97|8
1738444390000|2025-02-01 21:13:10|411.68|408.98|411.77|409.07|411.77|409.07|411.68|408.98|9
1738444400000|2025-02-01 21:13:20|411.78|409.08|411.77|409.07|411.79|409.09|411.75|409.05|7
1738444410000|2025-02-01 21:13:30|411.78|409.08|411.81|409.11|411.81|409.11|411.78|409.08|4
1738444420000|2025-02-01 21:13:40|411.82|409.12|411.81|409.11|411.85|409.15|411.79|409.09|7
1738444430000|2025-02-01 21:13:50|411.75|409.05|411.77|409.07|411.77|409.07|411.75|409.05|3
1738444440000|2025-02-01 21:14:00|411.78|409.08|411.78|409.08|411.83|409.13|411.78|409.08|9
1738444450000|2025-02-01 21:14:10|411.74|409.04|411.54|408.84|411.77|409.07|411.54|408.84|9
1738444460000|2025-02-01 21:14:20|411.59|408.89|411.67|408.97|411.68|408.98|411.59|408.89|10
1738444470000|2025-02-01 21:14:30|411.61|408.91|411.57|408.87|411.61|408.91|411.46|408.76|12
1738444480000|2025-02-01 21:14:40|411.58|408.88|411.76|409.06|411.76|409.06|411.58|408.88|8
1738444490000|2025-02-01 21:14:50|411.77|409.07|411.83|409.13|411.84|409.14|411.77|409.07|7
1738444500000|2025-02-01 21:15:00|411.84|409.14|411.89|409.19|411.91|409.21|411.84|409.14|8
1738444510000|2025-02-01 21:15:10|411.9|409.2|411.91|409.21|411.91|409.21|411.84|409.14|8
1738444520000|2025-02-01 21:15:20|411.92|409.22|411.84|409.14|411.94|409.24|411.84|409.14|8
1738444530000|2025-02-01 21:15:30|411.86|409.16|411.63|408.93|411.86|409.16|411.63|408.93|9
1738444540000|2025-02-01 21:15:40|411.61|408.91|411.52|408.82|411.61|408.91|411.52|408.82|8
1738444550000|2025-02-01 21:15:50|411.49|408.79|411.32|408.62|411.53|408.83|411.31|408.61|12
1738444560000|2025-02-01 21:16:00|411.31|408.61|411.33|408.63|411.33|408.63|411.27|408.57|6
1738444570000|2025-02-01 21:16:10|411.39|408.69|411.66|408.96|411.66|408.96|411.39|408.69|17
1738444580000|2025-02-01 21:16:20|411.67|408.97|411.66|408.96|411.73|409.03|411.66|408.96|7
1738444590000|2025-02-01 21:16:30|411.67|408.97|411.92|409.22|411.92|409.22|411.67|408.97|7
1738444600000|2025-02-01 21:16:40|411.93|409.23|411.91|409.21|412|409.3|411.91|409.21|6
1738444610000|2025-02-01 21:16:50|411.93|409.23|412.09|409.39|412.09|409.39|411.93|409.23|13
1738444620000|2025-02-01 21:17:00|412.1|409.4|412.17|409.47|412.23|409.53|412.1|409.4|13
1738444630000|2025-02-01 21:17:10|412.18|409.48|412.27|409.57|412.27|409.57|412.15|409.45|6
1738444640000|2025-02-01 21:17:20|412.28|409.58|412.02|409.32|412.3|409.6|412.02|409.32|14
1738444650000|2025-02-01 21:17:30|412.03|409.33|412.04|409.34|412.09|409.39|412.03|409.33|6
1738444660000|2025-02-01 21:17:40|412.05|409.35|411.97|409.27|412.05|409.35|411.96|409.26|8
1738444670000|2025-02-01 21:17:50|411.95|409.25|411.73|409.03|411.96|409.26|411.73|409.03|9
1738444680000|2025-02-01 21:18:00|411.76|409.06|411.73|409.03|411.76|409.06|411.67|408.97|4
1738444690000|2025-02-01 21:18:10|411.74|409.04|411.83|409.13|411.83|409.13|411.74|409.04|7
1738444700000|2025-02-01 21:18:20|411.9|409.2|412.16|409.46|412.16|409.46|411.9|409.2|12
1738444710000|2025-02-01 21:18:30|412.17|409.47|412.03|409.33|412.38|409.68|412.03|409.33|10
1738444720000|2025-02-01 21:18:40|411.95|409.25|411.94|409.24|411.95|409.25|411.93|409.23|5
1738444730000|2025-02-01 21:18:50|411.88|409.18|411.92|409.22|411.95|409.25|411.87|409.17|9
1738444740000|2025-02-01 21:19:00|411.91|409.21|411.84|409.14|411.91|409.21|411.81|409.11|8
1738444750000|2025-02-01 21:19:10|411.83|409.13|411.96|409.26|411.96|409.26|411.83|409.13|8
1738444760000|2025-02-01 21:19:20|411.97|409.27|412.11|409.41|412.12|409.42|411.97|409.27|8
1738444770000|2025-02-01 21:19:30|412.12|409.42|412.17|409.47|412.19|409.49|412.11|409.41|9
1738444780000|2025-02-01 21:19:40|412.13|409.43|412.07|409.37|412.13|409.43|412.06|409.36|8
1738444790000|2025-02-01 21:19:50|412.08|409.38|412.24|409.54|412.24|409.54|412.08|409.38|7
1738444800000|2025-02-01 21:20:00|412.25|409.55|412.46|409.76|412.46|409.76|412.17|409.47|19
1738444810000|2025-02-01 21:20:10|412.42|409.72|412.33|409.63|412.42|409.72|412.28|409.58|8
1738444820000|2025-02-01 21:20:20|412.34|409.64|412.47|409.77|412.57|409.87|412.32|409.62|17
1738444830000|2025-02-01 21:20:30|412.48|409.78|412.35|409.65|412.55|409.85|412.35|409.65|13
1738444840000|2025-02-01 21:20:40|412.28|409.58|412.32|409.62|412.32|409.62|412.17|409.47|14
1738444850000|2025-02-01 21:20:50|412.33|409.63|412.47|409.77|412.5|409.8|412.33|409.63|11
1738444860000|2025-02-01 21:21:00|412.5|409.8|412.77|410.07|412.77|410.07|412.46|409.76|11
1738444870000|2025-02-01 21:21:10|412.75|410.05|412.67|409.97|412.76|410.06|412.67|409.97|7
1738444880000|2025-02-01 21:21:20|412.68|409.98|412.68|409.98|412.78|410.08|412.67|409.97|8
1738444890000|2025-02-01 21:21:30|412.69|409.99|412.69|409.99|412.71|410.01|412.69|409.99|5
1738444900000|2025-02-01 21:21:40|412.66|409.96|412.5|409.8|412.66|409.96|412.48|409.78|9
1738444910000|2025-02-01 21:21:50|412.37|409.67|412.44|409.74|412.44|409.74|412.37|409.67|5
1738444920000|2025-02-01 21:22:00|412.48|409.78|412.41|409.71|412.48|409.78|412.38|409.68|8
1738444930000|2025-02-01 21:22:10|412.43|409.73|412.54|409.84|412.54|409.84|412.43|409.73|5
1738444940000|2025-02-01 21:22:20|412.55|409.85|412.5|409.8|412.56|409.86|412.46|409.76|7
1738444950000|2025-02-01 21:22:30|412.46|409.76|412.57|409.87|412.57|409.87|412.41|409.71|14
1738444960000|2025-02-01 21:22:40|412.56|409.86|412.37|409.67|412.56|409.86|412.37|409.67|7
1738444970000|2025-02-01 21:22:50|412.36|409.66|412.32|409.62|412.36|409.66|412.31|409.61|4
1738444980000|2025-02-01 21:23:00|412.28|409.58|412.14|409.44|412.28|409.58|412.12|409.42|6
1738444990000|2025-02-01 21:23:10|412.22|409.52|412.29|409.59|412.3|409.6|412.22|409.52|7
1738445000000|2025-02-01 21:23:20|412.3|409.6|412.38|409.68|412.38|409.68|412.3|409.6|5
1738445010000|2025-02-01 21:23:30|412.39|409.69|412.22|409.52|412.39|409.69|412.22|409.52|10
1738445020000|2025-02-01 21:23:40|412.15|409.45|411.91|409.21|412.15|409.45|411.89|409.19|12
1738445030000|2025-02-01 21:23:50|411.93|409.23|411.92|409.22|411.93|409.23|411.9|409.2|7
1738445040000|2025-02-01 21:24:00|411.94|409.24|411.84|409.14|411.94|409.24|411.8|409.1|10
1738445050000|2025-02-01 21:24:10|411.83|409.13|411.69|408.99|411.83|409.13|411.56|408.86|14
1738445060000|2025-02-01 21:24:20|411.7|409|411.75|409.05|411.75|409.05|411.67|408.97|9
1738445070000|2025-02-01 21:24:30|411.81|409.11|411.96|409.26|411.96|409.26|411.81|409.11|8
1738445080000|2025-02-01 21:24:40|411.95|409.25|411.92|409.22|411.95|409.25|411.91|409.21|3
1738445090000|2025-02-01 21:24:50|411.91|409.21|411.96|409.26|411.97|409.27|411.87|409.17|10
1738445100000|2025-02-01 21:25:00|411.93|409.23|412.03|409.33|412.03|409.33|411.89|409.19|8
1738445110000|2025-02-01 21:25:10|412.04|409.34|412.09|409.39|412.09|409.39|411.93|409.23|12
1738445120000|2025-02-01 21:25:20|412.1|409.4|412.14|409.44|412.14|409.44|412.1|409.4|5
1738445130000|2025-02-01 21:25:30|412.15|409.45|412.13|409.43|412.16|409.46|412.12|409.42|4
1738445140000|2025-02-01 21:25:40|412.14|409.44|412.32|409.62|412.32|409.62|412.14|409.44|7
1738445150000|2025-02-01 21:25:50|412.33|409.63|412.26|409.56|412.33|409.63|412.25|409.55|9
1738445160000|2025-02-01 21:26:00|412.27|409.57|412.24|409.54|412.27|409.57|412.21|409.51|4
1738445170000|2025-02-01 21:26:10|412.25|409.55|412.48|409.78|412.48|409.78|412.19|409.49|11
1738445180000|2025-02-01 21:26:20|412.49|409.79|412.55|409.85|412.55|409.85|412.46|409.76|12
1738445190000|2025-02-01 21:26:30|412.54|409.84|412.54|409.84|412.54|409.84|412.53|409.83|5
1738445200000|2025-02-01 21:26:40|412.57|409.87|412.45|409.75|412.57|409.87|412.43|409.73|7
1738445210000|2025-02-01 21:26:50|412.46|409.76|412.5|409.8|412.5|409.8|412.4|409.7|9
1738445220000|2025-02-01 21:27:00|412.54|409.84|412.49|409.79|412.6|409.9|412.49|409.79|10
1738445230000|2025-02-01 21:27:10|412.45|409.75|412.37|409.67|412.46|409.76|412.37|409.67|7
1738445240000|2025-02-01 21:27:20|412.36|409.66|412.28|409.58|412.36|409.66|412.28|409.58|7
1738445250000|2025-02-01 21:27:30|412.27|409.57|412.29|409.59|412.3|409.6|412.27|409.57|5
1738445260000|2025-02-01 21:27:40|412.3|409.6|412.31|409.61|412.31|409.61|412.3|409.6|2
1738445270000|2025-02-01 21:27:50|412.32|409.62|412.48|409.78|412.48|409.78|412.32|409.62|7
1738445280000|2025-02-01 21:28:00|412.54|409.84|412.51|409.81|412.61|409.91|412.51|409.81|13
1738445290000|2025-02-01 21:28:10|412.47|409.77|412.52|409.82|412.56|409.86|412.47|409.77|7
1738445300000|2025-02-01 21:28:20|412.53|409.83|412.6|409.9|412.6|409.9|412.53|409.83|5
1738445310000|2025-02-01 21:28:30|412.61|409.91|412.61|409.91|412.61|409.91|412.61|409.91|1
1738445320000|2025-02-01 21:28:40|412.62|409.92|412.54|409.84|412.64|409.94|412.54|409.84|5
1738445330000|2025-02-01 21:28:50|412.55|409.85|412.58|409.88|412.58|409.88|412.55|409.85|2
1738445340000|2025-02-01 21:29:00|412.59|409.89|412.51|409.81|412.61|409.91|412.51|409.81|10
1738445350000|2025-02-01 21:29:10|412.52|409.82|412.54|409.84|412.54|409.84|412.52|409.82|3
1738445360000|2025-02-01 21:29:20|412.53|409.83|412.6|409.9|412.6|409.9|412.53|409.83|4
1738445370000|2025-02-01 21:29:30|412.61|409.91|412.54|409.84|412.62|409.92|412.54|409.84|6
1738445380000|2025-02-01 21:29:40|412.5|409.8|412.51|409.81|412.51|409.81|412.49|409.79|4
1738445390000|2025-02-01 21:29:50|412.52|409.82|412.47|409.77|412.52|409.82|412.28|409.58|14
1738445400000|2025-02-01 21:30:00|412.46|409.76|412.2|409.5|412.48|409.78|412.2|409.5|13
1738445410000|2025-02-01 21:30:10|412.19|409.49|412.12|409.42|412.19|409.49|412.11|409.41|7
1738445420000|2025-02-01 21:30:20|412.06|409.36|411.99|409.29|412.06|409.36|411.99|409.29|6
1738445430000|2025-02-01 21:30:30|411.98|409.28|411.38|408.68|411.98|409.28|411.35|408.65|18
1738445440000|2025-02-01 21:30:40|411.35|408.65|411.27|408.57|411.36|408.66|411.26|408.56|10
1738445450000|2025-02-01 21:30:50|411.23|408.53|411.29|408.59|411.29|408.59|411.23|408.53|6
1738445460000|2025-02-01 21:31:00|411.3|408.6|411.34|408.64|411.5|408.8|411.3|408.6|13
1738445470000|2025-02-01 21:31:10|411.33|408.63|411.42|408.72|411.42|408.72|411.32|408.62|7
1738445480000|2025-02-01 21:31:20|411.4|408.7|411.32|408.62|411.41|408.71|411.32|408.62|9
1738445490000|2025-02-01 21:31:30|411.33|408.63|411.36|408.66|411.36|408.66|411.33|408.63|2
1738445500000|2025-02-01 21:31:40|411.37|408.67|411.35|408.65|411.37|408.67|411.32|408.62|6
1738445510000|2025-02-01 21:31:50|411.36|408.66|411.65|408.95|411.65|408.95|411.36|408.66|7
1738445520000|2025-02-01 21:32:00|411.79|409.09|411.5|408.8|411.79|409.09|411.49|408.79|10
1738445530000|2025-02-01 21:32:10|411.35|408.65|411|408.3|411.35|408.65|411|408.3|13
1738445540000|2025-02-01 21:32:20|411.01|408.31|411.14|408.44|411.17|408.47|411.01|408.31|9
1738445550000|2025-02-01 21:32:30|411.15|408.45|410.94|408.24|411.15|408.45|410.94|408.24|11
1738445560000|2025-02-01 21:32:40|410.95|408.25|410.89|408.19|410.95|408.25|410.85|408.15|9
1738445570000|2025-02-01 21:32:50|410.91|408.21|410.92|408.22|410.95|408.25|410.91|408.21|6
1738445580000|2025-02-01 21:33:00|410.9|408.2|410.96|408.26|410.96|408.26|410.88|408.18|7
1738445590000|2025-02-01 21:33:10|410.93|408.23|410.99|408.29|411|408.3|410.93|408.23|7
1738445600000|2025-02-01 21:33:20|411|408.3|410.89|408.19|411.03|408.33|410.87|408.17|11
1738445610000|2025-02-01 21:33:30|410.88|408.18|410.91|408.21|410.91|408.21|410.77|408.07|14
1738445620000|2025-02-01 21:33:40|410.94|408.24|410.99|408.29|411.03|408.33|410.94|408.24|14
1738445630000|2025-02-01 21:33:50|410.98|408.28|410.93|408.23|410.98|408.28|410.89|408.19|10
1738445640000|2025-02-01 21:34:00|410.92|408.22|410.82|408.12|410.92|408.22|410.82|408.12|8
1738445650000|2025-02-01 21:34:10|410.81|408.11|410.71|408.01|410.81|408.11|410.7|408|7
1738445660000|2025-02-01 21:34:20|410.73|408.03|410.65|407.95|410.73|408.03|410.59|407.89|10
1738445670000|2025-02-01 21:34:30|410.61|407.91|410.22|407.52|410.61|407.91|410.22|407.52|13
1738445680000|2025-02-01 21:34:40|410.19|407.49|410.2|407.5|410.21|407.51|410.1|407.4|8
1738445690000|2025-02-01 21:34:50|410.21|407.51|410.49|407.79|410.49|407.79|410.2|407.5|9
1738445700000|2025-02-01 21:35:00|410.48|407.78|410.43|407.73|410.57|407.87|410.43|407.73|14
1738445710000|2025-02-01 21:35:10|410.46|407.76|410.54|407.84|410.54|407.84|410.46|407.76|7
1738445720000|2025-02-01 21:35:20|410.55|407.85|410.6|407.9|410.6|407.9|410.55|407.85|7
1738445730000|2025-02-01 21:35:30|410.62|407.92|410.72|408.02|410.72|408.02|410.62|407.92|3
1738445740000|2025-02-01 21:35:40|410.69|407.99|410.78|408.08|410.78|408.08|410.69|407.99|6
1738445750000|2025-02-01 21:35:50|410.79|408.09|410.93|408.23|410.93|408.23|410.79|408.09|11
1738445760000|2025-02-01 21:36:00|410.94|408.24|411.03|408.33|411.21|408.51|410.94|408.24|11
1738445770000|2025-02-01 21:36:10|411.11|408.41|410.92|408.22|411.12|408.42|410.92|408.22|7
1738445780000|2025-02-01 21:36:20|410.91|408.21|410.83|408.13|410.91|408.21|410.77|408.07|8
1738445790000|2025-02-01 21:36:30|410.87|408.17|410.91|408.21|410.99|408.29|410.86|408.16|14
1738445800000|2025-02-01 21:36:40|410.89|408.19|410.92|408.22|410.96|408.26|410.88|408.18|11
1738445810000|2025-02-01 21:36:50|410.96|408.26|411.05|408.35|411.07|408.37|410.96|408.26|9
1738445820000|2025-02-01 21:37:00|411.07|408.37|411.29|408.59|411.29|408.59|411.07|408.37|8
1738445830000|2025-02-01 21:37:10|411.3|408.6|411.45|408.75|411.45|408.75|411.3|408.6|8
1738445840000|2025-02-01 21:37:20|411.5|408.8|411.49|408.79|411.5|408.8|411.47|408.77|6
1738445850000|2025-02-01 21:37:30|411.43|408.73|411.29|408.59|411.43|408.73|411.25|408.55|13
1738445860000|2025-02-01 21:37:40|411.27|408.57|411.19|408.49|411.27|408.57|411.19|408.49|5
1738445870000|2025-02-01 21:37:50|411.18|408.48|411.22|408.52|411.22|408.52|411.18|408.48|5
1738445880000|2025-02-01 21:38:00|411.23|408.53|411.11|408.41|411.23|408.53|411.07|408.37|10
1738445890000|2025-02-01 21:38:10|411.12|408.42|411.15|408.45|411.15|408.45|411.12|408.42|2
1738445900000|2025-02-01 21:38:20|411.13|408.43|411.23|408.53|411.23|408.53|411.12|408.42|9
1738445910000|2025-02-01 21:38:30|411.24|408.54|411.29|408.59|411.29|408.59|411.23|408.53|6
1738445920000|2025-02-01 21:38:40|411.25|408.55|411.23|408.53|411.25|408.55|411.17|408.47|8
1738445930000|2025-02-01 21:38:50|411.24|408.54|411.2|408.5|411.24|408.54|411.19|408.49|3
1738445940000|2025-02-01 21:39:00|411.16|408.46|411.31|408.61|411.31|408.61|411.09|408.39|11
1738445950000|2025-02-01 21:39:10|411.32|408.62|411.35|408.65|411.35|408.65|411.31|408.61|6
1738445960000|2025-02-01 21:39:20|411.3|408.6|411.27|408.57|411.31|408.61|411.27|408.57|4
1738445970000|2025-02-01 21:39:30|411.23|408.53|411.15|408.45|411.31|408.61|411.1|408.4|16
1738445980000|2025-02-01 21:39:40|411.16|408.46|410.92|408.22|411.16|408.46|410.91|408.21|9
1738445990000|2025-02-01 21:39:50|410.93|408.23|410.94|408.24|410.94|408.24|410.92|408.22|4
1738446000000|2025-02-01 21:40:00|410.95|408.25|410.99|408.29|411|408.3|410.95|408.25|5
1738446010000|2025-02-01 21:40:10|410.97|408.27|410.93|408.23|410.97|408.27|410.92|408.22|7
1738446020000|2025-02-01 21:40:20|410.94|408.24|411.01|408.31|411.01|408.31|410.94|408.24|5
1738446030000|2025-02-01 21:40:30|411.09|408.39|411.34|408.64|411.36|408.66|411.09|408.39|16
1738446040000|2025-02-01 21:40:40|411.35|408.65|411.5|408.8|411.51|408.81|411.35|408.65|5
1738446050000|2025-02-01 21:40:50|411.51|408.81|411.44|408.74|411.51|408.81|411.42|408.72|6
1738446060000|2025-02-01 21:41:00|411.4|408.7|411.03|408.33|411.4|408.7|411.03|408.33|14
1738446070000|2025-02-01 21:41:10|411.04|408.34|410.94|408.24|411.04|408.34|410.89|408.19|11
1738446080000|2025-02-01 21:41:20|410.95|408.25|410.84|408.14|410.95|408.25|410.83|408.13|13
1738446090000|2025-02-01 21:41:30|410.86|408.16|410.86|408.16|410.86|408.16|410.77|408.07|7
1738446100000|2025-02-01 21:41:40|410.84|408.14|410.78|408.08|410.86|408.16|410.77|408.07|9
1738446110000|2025-02-01 21:41:50|410.75|408.05|410.96|408.26|410.96|408.26|410.75|408.05|12
1738446120000|2025-02-01 21:42:00|410.95|408.25|410.83|408.13|410.95|408.25|410.83|408.13|8
1738446130000|2025-02-01 21:42:10|410.85|408.15|410.87|408.17|410.87|408.17|410.81|408.11|7
1738446140000|2025-02-01 21:42:20|410.85|408.15|410.91|408.21|410.91|408.21|410.85|408.15|4
1738446150000|2025-02-01 21:42:30|410.87|408.17|410.87|408.17|410.91|408.21|410.87|408.17|6
1738446160000|2025-02-01 21:42:40|410.84|408.14|411.11|408.41|411.11|408.41|410.84|408.14|13
1738446170000|2025-02-01 21:42:50|411.07|408.37|411.08|408.38|411.08|408.38|411.07|408.37|2
1738446180000|2025-02-01 21:43:00|411.06|408.36|411.03|408.33|411.06|408.36|411.02|408.32|4
1738446190000|2025-02-01 21:43:10|411.04|408.34|411.16|408.46|411.16|408.46|411.04|408.34|5
1738446200000|2025-02-01 21:43:20|411.17|408.47|411.17|408.47|411.17|408.47|411.17|408.47|1
1738446210000|2025-02-01 21:43:30|411.19|408.49|411.24|408.54|411.24|408.54|411.18|408.48|6
1738446220000|2025-02-01 21:43:40|411.19|408.49|411.21|408.51|411.22|408.52|411.19|408.49|7
1738446230000|2025-02-01 21:43:50|411.17|408.47|411.18|408.48|411.19|408.49|411.17|408.47|5
1738446250000|2025-02-01 21:44:10|411.14|408.44|410.99|408.29|411.14|408.44|410.99|408.29|5
1738446260000|2025-02-01 21:44:20|410.98|408.28|411.08|408.38|411.08|408.38|410.98|408.28|7
1738446270000|2025-02-01 21:44:30|411.09|408.39|411.18|408.48|411.18|408.48|411.08|408.38|9
1738446280000|2025-02-01 21:44:40|411.19|408.49|411.19|408.49|411.21|408.51|411.16|408.46|8
1738446290000|2025-02-01 21:44:50|411.18|408.48|411.31|408.61|411.31|408.61|411.18|408.48|7
1738446300000|2025-02-01 21:45:00|411.41|408.71|411.33|408.63|411.52|408.82|411.25|408.55|14
1738446310000|2025-02-01 21:45:10|411.34|408.64|411.24|408.54|411.34|408.64|411.22|408.52|6
1738446320000|2025-02-01 21:45:20|411.22|408.52|411.21|408.51|411.23|408.53|411.17|408.47|8
1738446330000|2025-02-01 21:45:30|411.22|408.52|411.36|408.66|411.39|408.69|411.22|408.52|10
1738446340000|2025-02-01 21:45:40|411.37|408.67|411.33|408.63|411.37|408.67|411.32|408.62|5
1738446350000|2025-02-01 21:45:50|411.32|408.62|411.08|408.38|411.32|408.62|411.05|408.35|10
1738446360000|2025-02-01 21:46:00|411.09|408.39|411.14|408.44|411.14|408.44|411.09|408.39|5
1738446370000|2025-02-01 21:46:10|411.13|408.43|411.03|408.33|411.13|408.43|411.02|408.32|8
1738446380000|2025-02-01 21:46:20|411.04|408.34|410.69|407.99|411.04|408.34|410.69|407.99|15
1738446390000|2025-02-01 21:46:30|410.7|408|410.76|408.06|410.76|408.06|410.62|407.92|7
1738446400000|2025-02-01 21:46:40|410.77|408.07|410.89|408.19|410.9|408.2|410.77|408.07|9
1738446410000|2025-02-01 21:46:50|410.93|408.23|410.94|408.24|410.98|408.28|410.93|408.23|8
1738446420000|2025-02-01 21:47:00|410.91|408.21|410.91|408.21|410.91|408.21|410.91|408.21|1
1738446430000|2025-02-01 21:47:10|410.92|408.22|410.7|408|410.92|408.22|410.7|408|12
1738446440000|2025-02-01 21:47:20|410.69|407.99|410.7|408|410.71|408.01|410.63|407.93|8
1738446450000|2025-02-01 21:47:30|410.71|408.01|410.78|408.08|410.78|408.08|410.71|408.01|6
1738446460000|2025-02-01 21:47:40|410.84|408.14|410.83|408.13|410.85|408.15|410.81|408.11|8
1738446470000|2025-02-01 21:47:50|410.82|408.12|410.82|408.12|410.86|408.16|410.79|408.09|11
1738446480000|2025-02-01 21:48:00|410.81|408.11|410.72|408.02|410.88|408.18|410.72|408.02|8
1738446490000|2025-02-01 21:48:10|410.69|407.99|410.7|408|410.7|408|410.62|407.92|7
1738446500000|2025-02-01 21:48:20|410.69|407.99|410.73|408.03|410.73|408.03|410.68|407.98|6
1738446510000|2025-02-01 21:48:30|410.72|408.02|410.58|407.88|410.72|408.02|410.58|407.88|12
1738446520000|2025-02-01 21:48:40|410.57|407.87|410.49|407.79|410.64|407.94|410.4|407.7|11
1738446530000|2025-02-01 21:48:50|410.52|407.82|410.59|407.89|410.59|407.89|410.52|407.82|10
1738446540000|2025-02-01 21:49:00|410.56|407.86|410.44|407.74|410.56|407.86|410.37|407.67|10
1738446550000|2025-02-01 21:49:10|410.43|407.73|410.3|407.6|410.43|407.73|410.22|407.52|10
1738446560000|2025-02-01 21:49:20|410.28|407.58|410.29|407.59|410.32|407.62|410.28|407.58|6
1738446570000|2025-02-01 21:49:30|410.27|407.57|410.1|407.4|410.27|407.57|410.1|407.4|16
1738446580000|2025-02-01 21:49:40|410.06|407.36|410.08|407.38|410.08|407.38|410.06|407.36|2
1738446590000|2025-02-01 21:49:50|410.07|407.37|410.11|407.41|410.11|407.41|409.98|407.28|10
1738446600000|2025-02-01 21:50:00|410.1|407.4|410|407.3|410.1|407.4|409.94|407.24|11
1738446610000|2025-02-01 21:50:10|410.09|407.39|410.29|407.59|410.29|407.59|410.09|407.39|7
1738446620000|2025-02-01 21:50:20|410.24|407.54|410.17|407.47|410.24|407.54|410.17|407.47|7
1738446630000|2025-02-01 21:50:30|410.19|407.49|410.27|407.57|410.28|407.58|410.19|407.49|7
1738446640000|2025-02-01 21:50:40|410.23|407.53|409.94|407.24|410.23|407.53|409.94|407.24|19
1738446650000|2025-02-01 21:50:50|409.95|407.25|409.92|407.22|409.95|407.25|409.68|406.98|15
1738446660000|2025-02-01 21:51:00|409.93|407.23|409.96|407.26|409.97|407.27|409.9|407.2|7
1738446670000|2025-02-01 21:51:10|410.01|407.31|410.15|407.45|410.16|407.46|410.01|407.31|11
1738446680000|2025-02-01 21:51:20|410.12|407.42|410.23|407.53|410.25|407.55|410.11|407.41|11
1738446690000|2025-02-01 21:51:30|410.29|407.59|410.53|407.83|410.53|407.83|410.29|407.59|16
1738446700000|2025-02-01 21:51:40|410.49|407.79|410.42|407.72|410.53|407.83|410.42|407.72|9
1738446710000|2025-02-01 21:51:50|410.45|407.75|410.47|407.77|410.47|407.77|410.41|407.71|10
1738446720000|2025-02-01 21:52:00|410.48|407.78|410.29|407.59|410.48|407.78|410.27|407.57|11
1738446730000|2025-02-01 21:52:10|410.32|407.62|410.38|407.68|410.38|407.68|410.32|407.62|4
1738446740000|2025-02-01 21:52:20|410.51|407.81|410.58|407.88|410.67|407.97|410.51|407.81|5
1738446750000|2025-02-01 21:52:30|410.55|407.85|410.56|407.86|410.62|407.92|410.44|407.74|9
1738446760000|2025-02-01 21:52:40|410.53|407.83|410.37|407.67|410.54|407.84|410.36|407.66|15
1738446770000|2025-02-01 21:52:50|410.36|407.66|410.39|407.69|410.39|407.69|410.36|407.66|2
1738446780000|2025-02-01 21:53:00|410.41|407.71|410.25|407.55|410.42|407.72|410.24|407.54|9
1738446790000|2025-02-01 21:53:10|410.26|407.56|410.32|407.62|410.32|407.62|410.24|407.54|8
1738446800000|2025-02-01 21:53:20|410.33|407.63|410.45|407.75|410.47|407.77|410.32|407.62|8
1738446810000|2025-02-01 21:53:30|410.47|407.77|410.61|407.91|410.61|407.91|410.47|407.77|7
1738446820000|2025-02-01 21:53:40|410.58|407.88|410.58|407.88|410.62|407.92|410.58|407.88|3
1738446830000|2025-02-01 21:53:50|410.54|407.84|410.5|407.8|410.55|407.85|410.5|407.8|7
1738446840000|2025-02-01 21:54:00|410.46|407.76|410.31|407.61|410.46|407.76|410.31|407.61|8
1738446850000|2025-02-01 21:54:10|410.29|407.59|410.28|407.58|410.29|407.59|410.21|407.51|8
1738446860000|2025-02-01 21:54:20|410.25|407.55|410.13|407.43|410.25|407.55|410.09|407.39|11
1738446870000|2025-02-01 21:54:30|410.09|407.39|410.11|407.41|410.18|407.48|410.09|407.39|11
1738446880000|2025-02-01 21:54:40|410.14|407.44|409.96|407.26|410.17|407.47|409.85|407.15|12
1738446890000|2025-02-01 21:54:50|409.92|407.22|409.68|406.98|409.96|407.26|409.66|406.96|12
1738446900000|2025-02-01 21:55:00|409.66|406.96|409.81|407.11|409.81|407.11|409.58|406.88|11
1738446910000|2025-02-01 21:55:10|409.85|407.15|409.8|407.1|409.89|407.19|409.73|407.03|12
1738446920000|2025-02-01 21:55:20|409.77|407.07|409.39|406.69|409.8|407.1|409.39|406.69|20
1738446930000|2025-02-01 21:55:30|409.51|406.81|409.42|406.72|409.52|406.82|409.34|406.64|21
1738446940000|2025-02-01 21:55:40|409.35|406.65|409.15|406.45|409.35|406.65|409.1|406.4|24
1738446950000|2025-02-01 21:55:50|409.24|406.54|409.19|406.49|409.24|406.54|409.02|406.32|25
1738446960000|2025-02-01 21:56:00|409.2|406.5|409.26|406.56|409.32|406.62|409.13|406.43|12
1738446970000|2025-02-01 21:56:10|409.3|406.6|409.47|406.77|409.47|406.77|409.3|406.6|9
1738446980000|2025-02-01 21:56:20|409.51|406.81|409.56|406.86|409.59|406.89|409.51|406.81|3
1738446990000|2025-02-01 21:56:30|409.46|406.76|409.66|406.96|409.66|406.96|409.46|406.76|12
1738447000000|2025-02-01 21:56:40|409.72|407.02|409.72|407.02|409.72|407.02|409.69|406.99|4
1738447010000|2025-02-01 21:56:50|409.73|407.03|410.83|408.13|410.83|408.13|409.73|407.03|15
1738447020000|2025-02-01 21:57:00|410.71|408.01|410.9|408.2|411.17|408.47|410.71|408.01|34
1738447030000|2025-02-01 21:57:10|410.86|408.16|411.09|408.39|411.14|408.44|410.86|408.16|15
1738447040000|2025-02-01 21:57:20|411.07|408.37|411.23|408.53|411.28|408.58|411.07|408.37|17
1738447050000|2025-02-01 21:57:30|411.22|408.52|411.35|408.65|411.38|408.68|411.22|408.52|21
1738447060000|2025-02-01 21:57:40|411.37|408.67|411.41|408.71|411.46|408.76|411.32|408.62|21
1738447070000|2025-02-01 21:57:50|411.4|408.7|411.4|408.7|411.45|408.75|411.39|408.69|6
1738447080000|2025-02-01 21:58:00|411.41|408.71|411.33|408.63|411.44|408.74|411.28|408.58|12
1738447090000|2025-02-01 21:58:10|411.32|408.62|411.43|408.73|411.47|408.77|411.32|408.62|14
1738447100000|2025-02-01 21:58:20|411.44|408.74|410.9|408.2|411.44|408.74|410.9|408.2|22
1738447110000|2025-02-01 21:58:30|410.88|408.18|410.76|408.06|410.96|408.26|410.74|408.04|16
1738447120000|2025-02-01 21:58:40|410.77|408.07|410.65|407.95|410.77|408.07|410.64|407.94|5
1738447130000|2025-02-01 21:58:50|410.62|407.92|410.63|407.93|410.7|408|410.57|407.87|7
1738447140000|2025-02-01 21:59:00|410.64|407.94|410.16|407.46|410.64|407.94|410.16|407.46|19
1738447150000|2025-02-01 21:59:10|410.17|407.47|410.29|407.59|410.3|407.6|410.15|407.45|11
1738447160000|2025-02-01 21:59:20|410.28|407.58|409.85|407.15|410.28|407.58|409.85|407.15|14
1738447170000|2025-02-01 21:59:30|409.88|407.18|409.94|407.24|409.94|407.24|409.88|407.18|3
1738447180000|2025-02-01 21:59:40|409.93|407.23|409.93|407.23|409.94|407.24|409.82|407.12|9
1738447190000|2025-02-01 21:59:50|409.88|407.18|409.89|407.19|409.89|407.19|409.86|407.16|6
1738447200000|2025-02-01 22:00:00|409.83|407.13|409.69|406.99|409.83|407.13|409.63|406.93|14
1738447210000|2025-02-01 22:00:10|409.66|406.96|409.66|406.96|409.66|406.96|409.4|406.7|20
1738447220000|2025-02-01 22:00:20|409.84|407.14|409.82|407.12|409.87|407.17|409.65|406.95|8
1738447230000|2025-02-01 22:00:30|409.85|407.15|410|407.3|410.02|407.32|409.84|407.14|10
1738447240000|2025-02-01 22:00:40|410.03|407.33|410.04|407.34|410.05|407.35|409.94|407.24|12
1738447250000|2025-02-01 22:00:50|410.08|407.38|410.05|407.35|410.08|407.38|410.04|407.34|5
1738447260000|2025-02-01 22:01:00|410.12|407.42|409.86|407.16|410.12|407.42|409.78|407.08|14
1738447270000|2025-02-01 22:01:10|409.87|407.17|410.1|407.4|410.11|407.41|409.87|407.17|12
1738447280000|2025-02-01 22:01:20|410.11|407.41|410.06|407.36|410.23|407.53|410.06|407.36|15
1738447290000|2025-02-01 22:01:30|410.07|407.37|410.24|407.54|410.24|407.54|409.99|407.29|11
1738447300000|2025-02-01 22:01:40|410.3|407.6|410.47|407.77|410.53|407.83|410.3|407.6|13
1738447310000|2025-02-01 22:01:50|410.48|407.78|410.51|407.81|410.52|407.82|410.48|407.78|7
1738447320000|2025-02-01 22:02:00|410.48|407.78|410.3|407.6|410.52|407.82|410.3|407.6|18
1738447330000|2025-02-01 22:02:10|410.31|407.61|410.14|407.44|410.31|407.61|410.1|407.4|5
1738447340000|2025-02-01 22:02:20|410.13|407.43|410.18|407.48|410.18|407.48|410.04|407.34|12
1738447350000|2025-02-01 22:02:30|410.2|407.5|410.48|407.78|410.48|407.78|410.2|407.5|13
1738447360000|2025-02-01 22:02:40|410.41|407.71|410.4|407.7|410.42|407.72|410.33|407.63|9
1738447370000|2025-02-01 22:02:50|410.41|407.71|410.47|407.77|410.47|407.77|410.39|407.69|4
1738447380000|2025-02-01 22:03:00|410.53|407.83|410.53|407.83|410.54|407.84|410.41|407.71|11
1738447390000|2025-02-01 22:03:10|410.59|407.89|410.61|407.91|410.61|407.91|410.54|407.84|8
1738447400000|2025-02-01 22:03:20|410.62|407.92|410.59|407.89|410.72|408.02|410.59|407.89|11
1738447410000|2025-02-01 22:03:30|410.53|407.83|410.54|407.84|410.58|407.88|410.46|407.76|10
1738447420000|2025-02-01 22:03:40|410.51|407.81|410.44|407.74|410.51|407.81|410.38|407.68|11
1738447430000|2025-02-01 22:03:50|410.46|407.76|410.59|407.89|410.6|407.9|410.46|407.76|11
1738447440000|2025-02-01 22:04:00|410.55|407.85|410.5|407.8|410.6|407.9|410.41|407.71|18
1738447450000|2025-02-01 22:04:10|410.47|407.77|410.51|407.81|410.51|407.81|410.4|407.7|8
1738447470000|2025-02-01 22:04:30|410.61|407.91|410.55|407.85|410.61|407.91|410.49|407.79|14
1738447480000|2025-02-01 22:04:40|410.56|407.86|410.58|407.88|410.76|408.06|410.56|407.86|17
1738447490000|2025-02-01 22:04:50|410.59|407.89|410.66|407.96|410.69|407.99|410.59|407.89|10
1738447500000|2025-02-01 22:05:00|410.72|408.02|410.75|408.05|410.79|408.09|410.64|407.94|12
1738447510000|2025-02-01 22:05:10|410.79|408.09|410.69|407.99|410.79|408.09|410.62|407.92|13
1738447520000|2025-02-01 22:05:20|410.63|407.93|410.42|407.72|410.63|407.93|410.42|407.72|14
1738447530000|2025-02-01 22:05:30|410.43|407.73|410.64|407.94|410.65|407.95|410.43|407.73|12
1738447540000|2025-02-01 22:05:40|410.69|407.99|410.69|407.99|410.74|408.04|410.69|407.99|5
1738447550000|2025-02-01 22:05:50|410.73|408.03|410.71|408.01|410.73|408.03|410.69|407.99|3
1738447560000|2025-02-01 22:06:00|410.72|408.02|410.69|407.99|410.72|408.02|410.66|407.96|5
1738447570000|2025-02-01 22:06:10|410.7|408|410.78|408.08|410.78|408.08|410.68|407.98|9
1738447580000|2025-02-01 22:06:20|410.74|408.04|410.65|407.95|410.75|408.05|410.63|407.93|9
1738447590000|2025-02-01 22:06:30|410.64|407.94|410.55|407.85|410.65|407.95|410.55|407.85|6
1738447600000|2025-02-01 22:06:40|410.52|407.82|410.19|407.49|410.52|407.82|410.18|407.48|10
1738447610000|2025-02-01 22:06:50|410.21|407.51|410.12|407.42|410.24|407.54|410.12|407.42|8
1738447620000|2025-02-01 22:07:00|410.15|407.45|410.2|407.5|410.21|407.51|410.15|407.45|6
1738447630000|2025-02-01 22:07:10|410.21|407.51|410.34|407.64|410.34|407.64|410.21|407.51|3
1738447640000|2025-02-01 22:07:20|410.29|407.59|410.36|407.66|410.38|407.68|410.29|407.59|12
1738447650000|2025-02-01 22:07:30|410.29|407.59|410.34|407.64|410.35|407.65|410.29|407.59|5
1738447660000|2025-02-01 22:07:40|410.39|407.69|410.44|407.74|410.44|407.74|410.34|407.64|12
1738447670000|2025-02-01 22:07:50|410.4|407.7|410.27|407.57|410.44|407.74|410.26|407.56|10
1738447680000|2025-02-01 22:08:00|410.31|407.61|410.07|407.37|410.31|407.61|410.07|407.37|11
1738447690000|2025-02-01 22:08:10|410.06|407.36|410.07|407.37|410.09|407.39|410.03|407.33|8
1738447700000|2025-02-01 22:08:20|410.04|407.34|409.65|406.95|410.04|407.34|409.61|406.91|17
1738447710000|2025-02-01 22:08:30|409.66|406.96|409.63|406.93|409.74|407.04|409.63|406.93|6
1738447720000|2025-02-01 22:08:40|409.62|406.92|409.63|406.93|409.63|406.93|409.62|406.92|2
1738447730000|2025-02-01 22:08:50|409.64|406.94|409.47|406.77|409.66|406.96|409.47|406.77|11
1738447740000|2025-02-01 22:09:00|409.48|406.78|409.35|406.65|409.48|406.78|409.34|406.64|11
1738447750000|2025-02-01 22:09:10|409.34|406.64|409.38|406.68|409.57|406.87|409.33|406.63|12
1738447760000|2025-02-01 22:09:20|409.32|406.62|409.18|406.48|409.32|406.62|409.14|406.44|8
1738447770000|2025-02-01 22:09:30|409.09|406.39|408.91|406.21|409.09|406.39|408.86|406.16|14
1738447780000|2025-02-01 22:09:40|408.88|406.18|408.92|406.22|408.98|406.28|408.88|406.18|6
1738447790000|2025-02-01 22:09:50|408.99|406.29|408.92|406.22|408.99|406.29|408.9|406.2|7
1738447800000|2025-02-01 22:10:00|408.94|406.24|408.93|406.23|408.94|406.24|408.78|406.08|11
1738447810000|2025-02-01 22:10:10|408.94|406.24|409.1|406.4|409.15|406.45|408.92|406.22|10
1738447820000|2025-02-01 22:10:20|409.11|406.41|409|406.3|409.14|406.44|408.98|406.28|13
1738447830000|2025-02-01 22:10:30|408.9|406.2|408.79|406.09|408.93|406.23|408.69|405.99|9
1738447840000|2025-02-01 22:10:40|408.82|406.12|408.8|406.1|408.82|406.12|408.79|406.09|6
1738447850000|2025-02-01 22:10:50|408.75|406.05|408.76|406.06|408.76|406.06|408.75|406.05|2
1738447860000|2025-02-01 22:11:00|408.8|406.1|408.86|406.16|408.94|406.24|408.74|406.04|19
1738447870000|2025-02-01 22:11:10|408.87|406.17|408.67|405.97|408.87|406.17|408.63|405.93|8
1738447880000|2025-02-01 22:11:20|408.71|406.01|409.06|406.36|409.06|406.36|408.67|405.97|17
1738447890000|2025-02-01 22:11:30|408.96|406.26|408.86|406.16|409.02|406.32|408.86|406.16|9
1738447900000|2025-02-01 22:11:40|408.94|406.24|408.82|406.12|408.94|406.24|408.7|406|11
1738447910000|2025-02-01 22:11:50|408.83|406.13|408.82|406.12|408.86|406.16|408.79|406.09|7
1738447920000|2025-02-01 22:12:00|408.78|406.08|408.8|406.1|408.82|406.12|408.78|406.08|8
1738447930000|2025-02-01 22:12:10|408.69|405.99|408.76|406.06|408.77|406.07|408.69|405.99|8
1738447940000|2025-02-01 22:12:20|408.66|405.96|408.69|405.99|408.73|406.03|408.66|405.96|8
1738447950000|2025-02-01 22:12:30|408.71|406.01|408.72|406.02|408.72|406.02|408.65|405.95|7
1738447960000|2025-02-01 22:12:40|408.71|406.01|408.71|406.01|408.71|406.01|408.71|406.01|1
1738447970000|2025-02-01 22:12:50|408.69|405.99|408.71|406.01|408.72|406.02|408.67|405.97|10
1738447980000|2025-02-01 22:13:00|408.72|406.02|408.71|406.01|408.72|406.02|408.63|405.93|12
1738447990000|2025-02-01 22:13:10|408.7|406|408.8|406.1|408.8|406.1|408.7|406|4
1738448000000|2025-02-01 22:13:20|408.81|406.11|408.92|406.22|408.95|406.25|408.81|406.11|12
1738448010000|2025-02-01 22:13:30|408.86|406.16|408.82|406.12|408.9|406.2|408.73|406.03|9
1738448020000|2025-02-01 22:13:40|408.81|406.11|408.74|406.04|408.86|406.16|408.69|405.99|17
1738448030000|2025-02-01 22:13:50|408.77|406.07|408.73|406.03|408.78|406.08|408.72|406.02|17
1738448040000|2025-02-01 22:14:00|408.78|406.08|408.71|406.01|408.8|406.1|408.63|405.93|16
1738448050000|2025-02-01 22:14:10|408.7|406|408.68|405.98|408.72|406.02|408.6|405.9|14
1738448060000|2025-02-01 22:14:20|408.6|405.9|408.75|406.05|408.75|406.05|408.6|405.9|6
1738448070000|2025-02-01 22:14:30|408.8|406.1|408.76|406.06|408.8|406.1|408.75|406.05|9
1738448080000|2025-02-01 22:14:40|408.75|406.05|408.7|406|408.75|406.05|408.7|406|6
1738448090000|2025-02-01 22:14:50|408.63|405.93|408.78|406.08|408.79|406.09|408.63|405.93|10
1738448100000|2025-02-01 22:15:00|408.81|406.11|408.81|406.11|408.86|406.16|408.6|405.9|15
1738448110000|2025-02-01 22:15:10|408.82|406.12|408.84|406.14|408.84|406.14|408.8|406.1|8
1738448120000|2025-02-01 22:15:20|408.82|406.12|409|406.3|409.01|406.31|408.79|406.09|13
1738448130000|2025-02-01 22:15:30|408.99|406.29|408.96|406.26|408.99|406.29|408.93|406.23|7
1738448140000|2025-02-01 22:15:40|408.97|406.27|409.04|406.34|409.05|406.35|408.96|406.26|6
1738448150000|2025-02-01 22:15:50|408.87|406.17|408.93|406.23|408.93|406.23|408.85|406.15|8
1738448160000|2025-02-01 22:16:00|408.89|406.19|408.9|406.2|408.9|406.2|408.89|406.19|2
1738448170000|2025-02-01 22:16:10|408.89|406.19|408.91|406.21|408.92|406.22|408.83|406.13|7
1738448180000|2025-02-01 22:16:20|408.9|406.2|408.89|406.19|408.91|406.21|408.81|406.11|9
1738448190000|2025-02-01 22:16:30|408.9|406.2|408.9|406.2|408.93|406.23|408.85|406.15|11
1738448200000|2025-02-01 22:16:40|408.87|406.17|408.81|406.11|408.87|406.17|408.8|406.1|5
1738448210000|2025-02-01 22:16:50|408.84|406.14|408.79|406.09|408.84|406.14|408.77|406.07|13
1738448220000|2025-02-01 22:17:00|408.75|406.05|408.82|406.12|408.86|406.16|408.75|406.05|22
1738448230000|2025-02-01 22:17:10|408.85|406.15|408.89|406.19|408.89|406.19|408.85|406.15|8
1738448240000|2025-02-01 22:17:20|408.88|406.18|408.89|406.19|408.89|406.19|408.85|406.15|6
1738448250000|2025-02-01 22:17:30|408.92|406.22|409.19|406.49|409.24|406.54|408.92|406.22|10
1738448260000|2025-02-01 22:17:40|409.15|406.45|409.1|406.4|409.21|406.51|409.1|406.4|19
1738448270000|2025-02-01 22:17:50|409.06|406.36|409.06|406.36|409.1|406.4|409.03|406.33|10
1738448280000|2025-02-01 22:18:00|409.03|406.33|409.05|406.35|409.11|406.41|408.94|406.24|13
1738448290000|2025-02-01 22:18:10|409.08|406.38|409.29|406.59|409.32|406.62|409.08|406.38|17
1738448300000|2025-02-01 22:18:20|409.28|406.58|409.25|406.55|409.29|406.59|409.16|406.46|9
1738448310000|2025-02-01 22:18:30|409.21|406.51|409.22|406.52|409.22|406.52|409.21|406.51|2
1738448320000|2025-02-01 22:18:40|409.21|406.51|409.18|406.48|409.22|406.52|409.18|406.48|11
1738448330000|2025-02-01 22:18:50|409.19|406.49|409.18|406.48|409.19|406.49|409.18|406.48|2
1738448340000|2025-02-01 22:19:00|409.16|406.46|409.11|406.41|409.18|406.48|409.11|406.41|10
1738448350000|2025-02-01 22:19:10|409.14|406.44|409.11|406.41|409.2|406.5|409.11|406.41|5
1738448360000|2025-02-01 22:19:20|408.99|406.29|408.95|406.25|408.99|406.29|408.89|406.19|12
1738448370000|2025-02-01 22:19:30|408.94|406.24|408.87|406.17|408.94|406.24|408.87|406.17|7
1738448380000|2025-02-01 22:19:40|408.86|406.16|408.86|406.16|408.86|406.16|408.56|405.86|23
1738448390000|2025-02-01 22:19:50|408.78|406.08|408.81|406.11|408.86|406.16|408.7|406|16
1738448400000|2025-02-01 22:20:00|408.69|405.99|408.74|406.04|408.79|406.09|408.63|405.93|23
1738448410000|2025-02-01 22:20:10|408.75|406.05|408.75|406.05|408.76|406.06|408.62|405.92|12
1738448420000|2025-02-01 22:20:20|408.73|406.03|408.76|406.06|408.76|406.06|408.68|405.98|12
1738448430000|2025-02-01 22:20:30|408.75|406.05|408.86|406.16|408.86|406.16|408.74|406.04|16
1738448440000|2025-02-01 22:20:40|408.85|406.15|408.73|406.03|408.85|406.15|408.69|405.99|16
1738448450000|2025-02-01 22:20:50|408.68|405.98|408.71|406.01|408.73|406.03|408.68|405.98|7
1738448460000|2025-02-01 22:21:00|408.72|406.02|408.66|405.96|408.73|406.03|408.64|405.94|12
1738448470000|2025-02-01 22:21:10|408.67|405.97|408.63|405.93|408.67|405.97|408.62|405.92|6
1738448480000|2025-02-01 22:21:20|408.66|405.96|408.62|405.92|408.66|405.96|408.62|405.92|6
1738448490000|2025-02-01 22:21:30|408.63|405.93|408.67|405.97|408.67|405.97|408.61|405.91|5
1738448500000|2025-02-01 22:21:40|408.64|405.94|408.61|405.91|408.68|405.98|408.61|405.91|9
1738448510000|2025-02-01 22:21:50|408.88|406.18|408.95|406.25|408.98|406.28|408.88|406.18|11
1738448520000|2025-02-01 22:22:00|408.98|406.28|408.73|406.03|409.04|406.34|408.69|405.99|14
1738448530000|2025-02-01 22:22:10|408.74|406.04|408.56|405.86|408.77|406.07|408.56|405.86|20
1738448540000|2025-02-01 22:22:20|408.57|405.87|408.54|405.84|408.57|405.87|408.53|405.83|9
1738448550000|2025-02-01 22:22:30|408.53|405.83|408.44|405.74|408.53|405.83|408.44|405.74|7
1738448560000|2025-02-01 22:22:40|408.45|405.75|408.54|405.84|408.54|405.84|408.45|405.75|11
1738448570000|2025-02-01 22:22:50|408.56|405.86|408.62|405.92|408.62|405.92|408.56|405.86|7
1738448580000|2025-02-01 22:23:00|408.63|405.93|408.39|405.69|408.63|405.93|408.39|405.69|18
1738448590000|2025-02-01 22:23:10|408.37|405.67|408.19|405.49|408.37|405.67|408.15|405.45|16
1738448600000|2025-02-01 22:23:20|408.18|405.48|408.17|405.47|408.19|405.49|408.17|405.47|4
1738448610000|2025-02-01 22:23:30|408.18|405.48|408.09|405.39|408.18|405.48|408.03|405.33|17
1738448620000|2025-02-01 22:23:40|408.05|405.35|408.13|405.43|408.13|405.43|408.05|405.35|5
1738448630000|2025-02-01 22:23:50|408.09|405.39|408.11|405.41|408.13|405.43|408.05|405.35|8
1738448640000|2025-02-01 22:24:00|408.12|405.42|408.28|405.58|408.3|405.6|408.09|405.39|14
1738448650000|2025-02-01 22:24:10|408.29|405.59|408.29|405.59|408.31|405.61|408.27|405.57|8
1738448660000|2025-02-01 22:24:20|408.24|405.54|408.26|405.56|408.28|405.58|408.24|405.54|4
1738448670000|2025-02-01 22:24:30|408.23|405.53|408.12|405.42|408.26|405.56|408.09|405.39|9
1738448680000|2025-02-01 22:24:40|408.09|405.39|407.92|405.22|408.09|405.39|407.92|405.22|13
1738448690000|2025-02-01 22:24:50|407.94|405.24|407.87|405.17|407.94|405.24|407.85|405.15|10
1738448700000|2025-02-01 22:25:00|407.91|405.21|407.9|405.2|407.91|405.21|407.82|405.12|15
1738448710000|2025-02-01 22:25:10|407.86|405.16|407.9|405.2|407.9|405.2|407.86|405.16|12
1738448720000|2025-02-01 22:25:20|407.79|405.09|407.79|405.09|407.89|405.19|407.77|405.07|15
1738448730000|2025-02-01 22:25:30|407.77|405.07|407.82|405.12|407.92|405.22|407.77|405.07|13
1738448740000|2025-02-01 22:25:40|407.8|405.1|407.77|405.07|407.8|405.1|407.76|405.06|5
1738448750000|2025-02-01 22:25:50|407.76|405.06|407.75|405.05|407.76|405.06|407.75|405.05|2
1738448760000|2025-02-01 22:26:00|407.74|405.04|407.74|405.04|407.74|405.04|407.74|405.04|1
1738448770000|2025-02-01 22:26:10|407.73|405.03|407.79|405.09|407.79|405.09|407.73|405.03|6
1738448780000|2025-02-01 22:26:20|407.83|405.13|407.83|405.13|407.83|405.13|407.83|405.13|1
1738448790000|2025-02-01 22:26:30|407.81|405.11|407.82|405.12|407.82|405.12|407.81|405.11|4
1738448800000|2025-02-01 22:26:40|407.83|405.13|407.92|405.22|407.94|405.24|407.83|405.13|5
1738448810000|2025-02-01 22:26:50|407.9|405.2|407.9|405.2|407.9|405.2|407.9|405.2|1
1738448820000|2025-02-01 22:27:00|407.91|405.21|407.94|405.24|407.94|405.24|407.91|405.21|4
1738448830000|2025-02-01 22:27:10|407.9|405.2|407.85|405.15|407.9|405.2|407.84|405.14|10
1738448850000|2025-02-01 22:27:30|407.86|405.16|407.88|405.18|407.9|405.2|407.86|405.16|5
1738448860000|2025-02-01 22:27:40|407.89|405.19|407.86|405.16|407.94|405.24|407.85|405.15|8
1738448870000|2025-02-01 22:27:50|407.87|405.17|407.85|405.15|407.88|405.18|407.82|405.12|9
1738448880000|2025-02-01 22:28:00|407.86|405.16|407.86|405.16|407.86|405.16|407.86|405.16|1
1738448890000|2025-02-01 22:28:10|407.83|405.13|407.73|405.03|407.84|405.14|407.73|405.03|6
1738448900000|2025-02-01 22:28:20|407.7|405|407.66|404.96|407.7|405|407.66|404.96|3
1738448920000|2025-02-01 22:28:40|407.65|404.95|407.65|404.95|407.65|404.95|407.63|404.93|3
1738448930000|2025-02-01 22:28:50|407.46|404.76|407.46|404.76|407.48|404.78|407.46|404.76|5
1738448950000|2025-02-01 22:29:10|407.43|404.73|407.2|404.5|407.43|404.73|407.2|404.5|7
1738448960000|2025-02-01 22:29:20|407.11|404.41|407.06|404.36|407.18|404.48|407.06|404.36|12
1738448970000|2025-02-01 22:29:30|407.04|404.34|406.82|404.12|407.04|404.34|406.82|404.12|17
1738448980000|2025-02-01 22:29:40|406.85|404.15|406.88|404.18|406.92|404.22|406.81|404.11|19
1738448990000|2025-02-01 22:29:50|406.92|404.22|406.95|404.25|406.97|404.27|406.92|404.22|8
1738449000000|2025-02-01 22:30:00|406.91|404.21|406.93|404.23|406.93|404.23|406.91|404.21|3
1738449010000|2025-02-01 22:30:10|406.94|404.24|406.68|403.98|406.95|404.25|406.68|403.98|22
1738449020000|2025-02-01 22:30:20|406.75|404.05|406.6|403.9|406.81|404.11|406.6|403.9|26
1738449030000|2025-02-01 22:30:30|406.59|403.89|406.53|403.83|406.59|403.89|406.53|403.83|9
1738449040000|2025-02-01 22:30:40|406.54|403.84|406.11|403.41|406.54|403.84|406.02|403.32|15
1738449050000|2025-02-01 22:30:50|406.12|403.42|405.9|403.2|406.12|403.42|405.9|403.2|19
1738449060000|2025-02-01 22:31:00|405.91|403.21|405.87|403.17|405.91|403.21|405.81|403.11|11
1738449070000|2025-02-01 22:31:10|405.81|403.11|405.8|403.1|405.82|403.12|405.77|403.07|11
1738449080000|2025-02-01 22:31:20|405.78|403.08|405.81|403.11|405.88|403.18|405.78|403.08|12
1738449090000|2025-02-01 22:31:30|405.82|403.12|405.81|403.11|405.82|403.12|405.76|403.06|10
1738449100000|2025-02-01 22:31:40|405.79|403.09|406.19|403.49|406.19|403.49|405.79|403.09|13
1738449110000|2025-02-01 22:31:50|406.23|403.53|406.84|404.14|406.85|404.15|406.23|403.53|13
1738449120000|2025-02-01 22:32:00|406.85|404.15|406.9|404.2|406.9|404.2|406.8|404.1|8
1738449130000|2025-02-01 22:32:10|406.91|404.21|406.9|404.2|406.91|404.21|406.9|404.2|2
1738449140000|2025-02-01 22:32:20|406.91|404.21|406.94|404.24|406.94|404.24|406.91|404.21|4
1738449150000|2025-02-01 22:32:30|406.95|404.25|407.29|404.59|407.29|404.59|406.95|404.25|13
1738449160000|2025-02-01 22:32:40|407.3|404.6|407.53|404.83|407.53|404.83|407.3|404.6|14
1738449170000|2025-02-01 22:32:50|407.54|404.84|407.6|404.9|407.6|404.9|407.54|404.84|4
1738449180000|2025-02-01 22:33:00|407.61|404.91|407.7|405|407.7|405|407.61|404.91|10
1738449190000|2025-02-01 22:33:10|407.74|405.04|407.66|404.96|407.81|405.11|407.66|404.96|10
1738449200000|2025-02-01 22:33:20|407.62|404.92|407.64|404.94|407.64|404.94|407.62|404.92|3
1738449210000|2025-02-01 22:33:30|407.61|404.91|407.59|404.89|407.63|404.93|407.59|404.89|11
1738449220000|2025-02-01 22:33:40|407.6|404.9|407.64|404.94|407.64|404.94|407.6|404.9|5
1738449230000|2025-02-01 22:33:50|407.65|404.95|407.44|404.74|407.68|404.98|407.43|404.73|20
1738449240000|2025-02-01 22:34:00|407.45|404.75|407|404.3|407.48|404.78|407|404.3|13
1738449250000|2025-02-01 22:34:10|406.97|404.27|406.15|403.45|406.98|404.28|406.15|403.45|27
1738449260000|2025-02-01 22:34:20|406.17|403.47|406.35|403.65|406.35|403.65|406.17|403.47|8
1738449270000|2025-02-01 22:34:30|406.41|403.71|406.07|403.37|406.41|403.71|406.06|403.36|16
1738449280000|2025-02-01 22:34:40|406.06|403.36|405.99|403.29|406.06|403.36|405.99|403.29|6
1738449290000|2025-02-01 22:34:50|406.01|403.31|406.1|403.4|406.1|403.4|406.01|403.31|6
1738449300000|2025-02-01 22:35:00|406.09|403.39|406.2|403.5|406.2|403.5|406.08|403.38|13
1738449310000|2025-02-01 22:35:10|406.21|403.51|405.77|403.07|406.21|403.51|405.77|403.07|18
1738449320000|2025-02-01 22:35:20|405.75|403.05|405.8|403.1|405.8|403.1|405.72|403.02|17
1738449330000|2025-02-01 22:35:30|405.87|403.17|405.88|403.18|405.88|403.18|405.83|403.13|12
1738449340000|2025-02-01 22:35:40|405.89|403.19|406.28|403.58|406.29|403.59|405.88|403.18|15
1738449350000|2025-02-01 22:35:50|406.29|403.59|406.38|403.68|406.38|403.68|406.29|403.59|10
1738449360000|2025-02-01 22:36:00|406.39|403.69|406.45|403.75|406.6|403.9|406.39|403.69|13
1738449370000|2025-02-01 22:36:10|406.46|403.76|405.99|403.29|406.46|403.76|405.98|403.28|15
1738449380000|2025-02-01 22:36:20|406|403.3|406.3|403.6|406.3|403.6|405.98|403.28|18
1738449390000|2025-02-01 22:36:30|406.32|403.62|406.88|404.18|406.88|404.18|406.32|403.62|15
1738449400000|2025-02-01 22:36:40|406.94|404.24|407.43|404.73|407.43|404.73|406.93|404.23|17
1738449410000|2025-02-01 22:36:50|407.44|404.74|407.53|404.83|407.53|404.83|407.44|404.74|6
1738449420000|2025-02-01 22:37:00|407.54|404.84|407.61|404.91|407.62|404.92|407.54|404.84|7
1738449430000|2025-02-01 22:37:10|407.62|404.92|407.64|404.94|407.66|404.96|407.62|404.92|7
1738449440000|2025-02-01 22:37:20|407.65|404.95|407.14|404.44|407.65|404.95|407.14|404.44|15
1738449450000|2025-02-01 22:37:30|407.13|404.43|407.08|404.38|407.13|404.43|407.08|404.38|9
1738449460000|2025-02-01 22:37:40|407.07|404.37|407.11|404.41|407.15|404.45|407.07|404.37|12
1738449470000|2025-02-01 22:37:50|407.12|404.42|407.12|404.42|407.15|404.45|407.05|404.35|15
1738449480000|2025-02-01 22:38:00|407.13|404.43|407.12|404.42|407.13|404.43|407.05|404.35|13
1738449490000|2025-02-01 22:38:10|407.13|404.43|407.19|404.49|407.23|404.53|407.12|404.42|19
1738449500000|2025-02-01 22:38:20|407.2|404.5|407.21|404.51|407.21|404.51|407.18|404.48|7
1738449510000|2025-02-01 22:38:30|407.2|404.5|406.99|404.29|407.22|404.52|406.98|404.28|19
1738449520000|2025-02-01 22:38:40|406.98|404.28|406.9|404.2|406.98|404.28|406.9|404.2|11
1738449530000|2025-02-01 22:38:50|406.89|404.19|406.78|404.08|406.89|404.19|406.78|404.08|10
1738449540000|2025-02-01 22:39:00|406.79|404.09|406.81|404.11|406.82|404.12|406.72|404.02|12
1738449550000|2025-02-01 22:39:10|406.82|404.12|406.69|403.99|406.82|404.12|406.68|403.98|9
1738449560000|2025-02-01 22:39:20|406.68|403.98|406.65|403.95|406.69|403.99|406.65|403.95|12
1738449570000|2025-02-01 22:39:30|406.64|403.94|406.65|403.95|406.71|404.01|406.6|403.9|18
1738449580000|2025-02-01 22:39:40|406.66|403.96|406.76|404.06|406.76|404.06|406.64|403.94|10
1738449590000|2025-02-01 22:39:50|406.75|404.05|406.78|404.08|406.78|404.08|406.68|403.98|8
1738449600000|2025-02-01 22:40:00|406.86|404.16|407.17|404.47|407.17|404.47|406.86|404.16|21
1738449610000|2025-02-01 22:40:10|407.16|404.46|407.33|404.63|407.33|404.63|407.1|404.4|17
1738449620000|2025-02-01 22:40:20|407.34|404.64|407.2|404.5|407.37|404.67|407.2|404.5|16
1738449630000|2025-02-01 22:40:30|407.18|404.48|407.14|404.44|407.21|404.51|407.11|404.41|15
1738449640000|2025-02-01 22:40:40|407.07|404.37|407.17|404.47|407.19|404.49|407.07|404.37|13
1738449650000|2025-02-01 22:40:50|407.12|404.42|407.19|404.49|407.19|404.49|407.12|404.42|13
1738449660000|2025-02-01 22:41:00|407.2|404.5|407.33|404.63|407.33|404.63|407.2|404.5|13
1738449670000|2025-02-01 22:41:10|407.34|404.64|407.41|404.71|407.41|404.71|407.32|404.62|9
1738449680000|2025-02-01 22:41:20|407.42|404.72|407.47|404.77|407.5|404.8|407.42|404.72|11
1738449690000|2025-02-01 22:41:30|407.46|404.76|407.39|404.69|407.5|404.8|407.39|404.69|5
1738449700000|2025-02-01 22:41:40|407.44|404.74|407.46|404.76|407.46|404.76|407.44|404.74|3
1738449710000|2025-02-01 22:41:50|407.43|404.73|407.45|404.75|407.45|404.75|407.36|404.66|10
1738449720000|2025-02-01 22:42:00|407.46|404.76|407.49|404.79|407.5|404.8|407.46|404.76|6
1738449730000|2025-02-01 22:42:10|407.48|404.78|407.35|404.65|407.48|404.78|407.33|404.63|9
1738449740000|2025-02-01 22:42:20|407.42|404.72|407.45|404.75|407.45|404.75|407.42|404.72|4
1738449750000|2025-02-01 22:42:30|407.44|404.74|407.71|405.01|407.71|405.01|407.44|404.74|15
1738449760000|2025-02-01 22:42:40|407.72|405.02|407.78|405.08|407.78|405.08|407.72|405.02|5
1738449770000|2025-02-01 22:42:50|407.79|405.09|407.78|405.08|407.82|405.12|407.75|405.05|13
1738449780000|2025-02-01 22:43:00|407.79|405.09|407.98|405.28|407.98|405.28|407.79|405.09|12
1738449790000|2025-02-01 22:43:10|407.96|405.26|408.09|405.39|408.09|405.39|407.96|405.26|12
1738449800000|2025-02-01 22:43:20|408.1|405.4|408.15|405.45|408.15|405.45|408.03|405.33|15
1738449810000|2025-02-01 22:43:30|408.16|405.46|408.19|405.49|408.2|405.5|408.16|405.46|3
1738449820000|2025-02-01 22:43:40|408.2|405.5|408.25|405.55|408.25|405.55|408.2|405.5|2
1738449830000|2025-02-01 22:43:50|408.26|405.56|408.25|405.55|408.29|405.59|408.19|405.49|12
1738449840000|2025-02-01 22:44:00|408.32|405.62|408.36|405.66|408.36|405.66|408.31|405.61|8
1738449850000|2025-02-01 22:44:10|408.37|405.67|408.44|405.74|408.44|405.74|408.36|405.66|8
1738449860000|2025-02-01 22:44:20|408.45|405.75|408.49|405.79|408.5|405.8|408.45|405.75|6
1738449870000|2025-02-01 22:44:30|408.54|405.84|408.48|405.78|408.54|405.84|408.45|405.75|7
1738449880000|2025-02-01 22:44:40|408.49|405.79|408.47|405.77|408.52|405.82|408.47|405.77|7
1738449890000|2025-02-01 22:44:50|408.48|405.78|408.47|405.77|408.52|405.82|408.46|405.76|11
1738449900000|2025-02-01 22:45:00|408.48|405.78|408.56|405.86|408.57|405.87|408.48|405.78|9
1738449910000|2025-02-01 22:45:10|408.64|405.94|408.64|405.94|408.64|405.94|408.63|405.93|3
1738449920000|2025-02-01 22:45:20|408.63|405.93|408.68|405.98|408.74|406.04|408.61|405.91|11
1738449930000|2025-02-01 22:45:30|408.69|405.99|408.76|406.06|408.76|406.06|408.68|405.98|12
1738449940000|2025-02-01 22:45:40|408.68|405.98|408.66|405.96|408.76|406.06|408.66|405.96|7
1738449950000|2025-02-01 22:45:50|408.63|405.93|408.41|405.71|408.63|405.93|408.41|405.71|19
1738449960000|2025-02-01 22:46:00|408.42|405.72|408.28|405.58|408.42|405.72|408.27|405.57|14
1738449970000|2025-02-01 22:46:10|408.27|405.57|408.28|405.58|408.31|405.61|408.23|405.53|12
1738449980000|2025-02-01 22:46:20|408.23|405.53|408.2|405.5|408.25|405.55|408.16|405.46|13
1738449990000|2025-02-01 22:46:30|408.21|405.51|408.26|405.56|408.29|405.59|408.19|405.49|15
1738450000000|2025-02-01 22:46:40|408.27|405.57|408.25|405.55|408.28|405.58|408.2|405.5|7
1738450010000|2025-02-01 22:46:50|408.26|405.56|408.24|405.54|408.28|405.58|408.2|405.5|12
1738450020000|2025-02-01 22:47:00|408.25|405.55|408.19|405.49|408.25|405.55|408.17|405.47|12
1738450030000|2025-02-01 22:47:10|408.18|405.48|408.24|405.54|408.24|405.54|408.15|405.45|8
1738450040000|2025-02-01 22:47:20|408.23|405.53|408.33|405.63|408.34|405.64|408.23|405.53|10
1738450050000|2025-02-01 22:47:30|408.34|405.64|408.36|405.66|408.36|405.66|408.34|405.64|3
1738450060000|2025-02-01 22:47:40|408.41|405.71|408.33|405.63|408.41|405.71|408.31|405.61|9
1738450070000|2025-02-01 22:47:50|408.34|405.64|408.37|405.67|408.38|405.68|408.34|405.64|6
1738450080000|2025-02-01 22:48:00|408.32|405.62|408.32|405.62|408.33|405.63|408.32|405.62|3
1738450090000|2025-02-01 22:48:10|408.33|405.63|408.36|405.66|408.36|405.66|408.33|405.63|4
1738450100000|2025-02-01 22:48:20|408.37|405.67|408.37|405.67|408.37|405.67|408.37|405.67|1
1738450110000|2025-02-01 22:48:30|408.34|405.64|408.35|405.65|408.35|405.65|408.34|405.64|2
1738450120000|2025-02-01 22:48:40|408.36|405.66|408.42|405.72|408.43|405.73|408.36|405.66|4
1738450130000|2025-02-01 22:48:50|408.41|405.71|408.37|405.67|408.41|405.71|408.37|405.67|5
1738450140000|2025-02-01 22:49:00|408.32|405.62|408.42|405.72|408.42|405.72|408.32|405.62|7
1738450150000|2025-02-01 22:49:10|408.43|405.73|408.44|405.74|408.44|405.74|408.43|405.73|2
1738450160000|2025-02-01 22:49:20|408.37|405.67|408.44|405.74|408.45|405.75|408.37|405.67|4
1738450170000|2025-02-01 22:49:30|408.53|405.83|408.53|405.83|408.53|405.83|408.53|405.83|1
1738450180000|2025-02-01 22:49:40|408.46|405.76|408.48|405.78|408.48|405.78|408.46|405.76|3
1738450190000|2025-02-01 22:49:50|408.49|405.79|408.57|405.87|408.6|405.9|408.49|405.79|13
1738450200000|2025-02-01 22:50:00|408.58|405.88|408.63|405.93|408.63|405.93|408.53|405.83|8
1738450210000|2025-02-01 22:50:10|408.58|405.88|408.45|405.75|408.58|405.88|408.45|405.75|11
1738450220000|2025-02-01 22:50:20|408.38|405.68|408.33|405.63|408.38|405.68|408.31|405.61|8
1738450230000|2025-02-01 22:50:30|408.31|405.61|408.32|405.62|408.32|405.62|408.31|405.61|2
1738450240000|2025-02-01 22:50:40|408.29|405.59|408.31|405.61|408.31|405.61|408.29|405.59|3
1738450250000|2025-02-01 22:50:50|408.27|405.57|408.27|405.57|408.28|405.58|408.26|405.56|6
1738450260000|2025-02-01 22:51:00|408.26|405.56|408.25|405.55|408.28|405.58|408.24|405.54|5
1738450270000|2025-02-01 22:51:10|408.24|405.54|408.14|405.44|408.24|405.54|408.14|405.44|11
1738450280000|2025-02-01 22:51:20|408.13|405.43|407.98|405.28|408.13|405.43|407.98|405.28|9
1738450290000|2025-02-01 22:51:30|407.97|405.27|407.9|405.2|407.97|405.27|407.9|405.2|4
1738450300000|2025-02-01 22:51:40|407.89|405.19|407.85|405.15|407.9|405.2|407.84|405.14|8
1738450310000|2025-02-01 22:51:50|407.84|405.14|407.63|404.93|407.84|405.14|407.63|404.93|20
1738450320000|2025-02-01 22:52:00|407.62|404.92|407.47|404.77|407.62|404.92|407.43|404.73|12
1738450330000|2025-02-01 22:52:10|407.46|404.76|407.32|404.62|407.46|404.76|407.32|404.62|12
1738450340000|2025-02-01 22:52:20|407.34|404.64|407.45|404.75|407.45|404.75|407.26|404.56|19
1738450350000|2025-02-01 22:52:30|407.41|404.71|407.29|404.59|407.41|404.71|407.29|404.59|11
1738450360000|2025-02-01 22:52:40|407.28|404.58|407.26|404.56|407.28|404.58|407.24|404.54|6
1738450370000|2025-02-01 22:52:50|407.25|404.55|407.06|404.36|407.25|404.55|407.06|404.36|11
1738450380000|2025-02-01 22:53:00|407.05|404.35|407.02|404.32|407.07|404.37|407.02|404.32|10
1738450390000|2025-02-01 22:53:10|407.03|404.33|406.98|404.28|407.03|404.33|406.97|404.27|10
1738450400000|2025-02-01 22:53:20|406.97|404.27|406.88|404.18|406.97|404.27|406.85|404.15|12
1738450410000|2025-02-01 22:53:30|406.82|404.12|406.64|403.94|406.82|404.12|406.64|403.94|13
1738450420000|2025-02-01 22:53:40|406.62|403.92|406.71|404.01|406.71|404.01|406.6|403.9|10
1738450430000|2025-02-01 22:53:50|406.72|404.02|406.73|404.03|406.73|404.03|406.72|404.02|2
1738450440000|2025-02-01 22:54:00|406.77|404.07|406.83|404.13|406.83|404.13|406.77|404.07|5
1738450450000|2025-02-01 22:54:10|406.85|404.15|406.84|404.14|406.85|404.15|406.84|404.14|4
1738450460000|2025-02-01 22:54:20|406.88|404.18|406.96|404.26|406.96|404.26|406.88|404.18|9
1738450470000|2025-02-01 22:54:30|406.92|404.22|407.12|404.42|407.12|404.42|406.92|404.22|8
1738450480000|2025-02-01 22:54:40|407.14|404.44|407.13|404.43|407.14|404.44|407.13|404.43|2
1738450490000|2025-02-01 22:54:50|407.12|404.42|406.82|404.12|407.12|404.42|406.82|404.12|16
1738450500000|2025-02-01 22:55:00|406.8|404.1|406.81|404.11|406.81|404.11|406.65|403.95|19
1738450510000|2025-02-01 22:55:10|406.82|404.12|407.08|404.38|407.08|404.38|406.82|404.12|12
1738450520000|2025-02-01 22:55:20|407.12|404.42|407.24|404.54|407.25|404.55|407.12|404.42|8
1738450530000|2025-02-01 22:55:30|407.18|404.48|407.24|404.54|407.24|404.54|407.18|404.48|12
1738450540000|2025-02-01 22:55:40|407.28|404.58|407.48|404.78|407.48|404.78|407.27|404.57|12
1738450550000|2025-02-01 22:55:50|407.52|404.82|407.6|404.9|407.61|404.91|407.52|404.82|8
1738450560000|2025-02-01 22:56:00|407.61|404.91|407.37|404.67|407.65|404.95|407.37|404.67|16
1738450570000|2025-02-01 22:56:10|407.36|404.66|407.21|404.51|407.36|404.66|407.2|404.5|6
1738450580000|2025-02-01 22:56:20|407.2|404.5|407.07|404.37|407.2|404.5|407.07|404.37|6
1738450590000|2025-02-01 22:56:30|407.06|404.36|406.97|404.27|407.06|404.36|406.97|404.27|8
1738450600000|2025-02-01 22:56:40|406.96|404.26|406.98|404.28|406.98|404.28|406.91|404.21|11
1738450610000|2025-02-01 22:56:50|407.03|404.33|407.11|404.41|407.11|404.41|407.02|404.32|12
1738450620000|2025-02-01 22:57:00|407.14|404.44|407.14|404.44|407.15|404.45|407.11|404.41|8
1738450630000|2025-02-01 22:57:10|407.15|404.45|407.35|404.65|407.35|404.65|407.15|404.45|9
1738450640000|2025-02-01 22:57:20|407.36|404.66|407.27|404.57|407.49|404.79|407.27|404.57|14
1738450650000|2025-02-01 22:57:30|407.26|404.56|407.2|404.5|407.27|404.57|407.17|404.47|7
1738450660000|2025-02-01 22:57:40|407.21|404.51|407.05|404.35|407.21|404.51|407.05|404.35|8
1738450670000|2025-02-01 22:57:50|407.09|404.39|407.14|404.44|407.14|404.44|407.09|404.39|6
1738450680000|2025-02-01 22:58:00|407.13|404.43|407.07|404.37|407.13|404.43|407.07|404.37|6
1738450690000|2025-02-01 22:58:10|407.06|404.36|406.86|404.16|407.06|404.36|406.86|404.16|13
1738450700000|2025-02-01 22:58:20|406.88|404.18|406.81|404.11|406.88|404.18|406.81|404.11|7
1738450710000|2025-02-01 22:58:30|406.8|404.1|406.69|403.99|406.81|404.11|406.69|403.99|10
1738450720000|2025-02-01 22:58:40|406.7|404|406.64|403.94|406.77|404.07|406.63|403.93|11
1738450730000|2025-02-01 22:58:50|406.65|403.95|406.69|403.99|406.69|403.99|406.62|403.92|13
1738450740000|2025-02-01 22:59:00|406.73|404.03|406.86|404.16|406.86|404.16|406.73|404.03|9
1738450750000|2025-02-01 22:59:10|406.87|404.17|406.79|404.09|406.87|404.17|406.79|404.09|10
1738450760000|2025-02-01 22:59:20|406.78|404.08|406.79|404.09|406.79|404.09|406.78|404.08|2
1738450770000|2025-02-01 22:59:30|406.78|404.08|407.12|404.42|407.12|404.42|406.78|404.08|8
1738450780000|2025-02-01 22:59:40|407.1|404.4|407.25|404.55|407.38|404.68|407.1|404.4|19
1738450790000|2025-02-01 22:59:50|407.22|404.52|407.19|404.49|407.22|404.52|407.14|404.44|10
1738450800000|2025-02-01 23:00:00|407.2|404.5|406.68|403.98|407.2|404.5|406.58|403.88|23
1738450810000|2025-02-01 23:00:10|406.69|403.99|406.3|403.6|406.69|403.99|405.98|403.28|31
1738450820000|2025-02-01 23:00:20|406.31|403.61|406.37|403.67|406.37|403.67|406.29|403.59|12
1738450830000|2025-02-01 23:00:30|406.4|403.7|406.31|403.61|406.4|403.7|406.31|403.61|8
1738450840000|2025-02-01 23:00:40|406.3|403.6|406.31|403.61|406.31|403.61|406.26|403.56|11
1738450850000|2025-02-01 23:00:50|406.32|403.62|406.29|403.59|406.32|403.62|406.29|403.59|4
1738450860000|2025-02-01 23:01:00|406.18|403.48|406.42|403.72|406.42|403.72|406.17|403.47|13
1738450870000|2025-02-01 23:01:10|406.41|403.71|406.16|403.46|406.41|403.71|406.07|403.37|13
1738450880000|2025-02-01 23:01:20|406.17|403.47|406.26|403.56|406.26|403.56|406.17|403.47|9
1738450890000|2025-02-01 23:01:30|406.3|403.6|406.26|403.56|406.31|403.61|406.24|403.54|7
1738450900000|2025-02-01 23:01:40|406.27|403.57|406.37|403.67|406.39|403.69|406.27|403.57|5
1738450910000|2025-02-01 23:01:50|406.38|403.68|406.47|403.77|406.47|403.77|406.35|403.65|7
1738450920000|2025-02-01 23:02:00|406.49|403.79|406.41|403.71|406.53|403.83|406.41|403.71|12
1738450930000|2025-02-01 23:02:10|406.4|403.7|406.58|403.88|406.58|403.88|406.4|403.7|12
1738450940000|2025-02-01 23:02:20|406.59|403.89|406.66|403.96|406.67|403.97|406.54|403.84|15
1738450950000|2025-02-01 23:02:30|406.7|404|406.69|403.99|406.78|404.08|406.66|403.96|16
1738450960000|2025-02-01 23:02:40|406.7|404|406.84|404.14|406.85|404.15|406.69|403.99|16
1738450970000|2025-02-01 23:02:50|406.88|404.18|406.8|404.1|406.96|404.26|406.76|404.06|10
1738450980000|2025-02-01 23:03:00|406.81|404.11|406.6|403.9|406.81|404.11|406.6|403.9|13
1738450990000|2025-02-01 23:03:10|406.54|403.84|406.41|403.71|406.57|403.87|406.41|403.71|9
1738451000000|2025-02-01 23:03:20|406.37|403.67|406.19|403.49|406.37|403.67|406.19|403.49|14
1738451010000|2025-02-01 23:03:30|406.17|403.47|405.93|403.23|406.17|403.47|405.89|403.19|14
1738451020000|2025-02-01 23:03:40|405.92|403.22|405.89|403.19|406.09|403.39|405.87|403.17|19
1738451030000|2025-02-01 23:03:50|405.9|403.2|405.94|403.24|405.94|403.24|405.88|403.18|7
1738451040000|2025-02-01 23:04:00|405.95|403.25|406.24|403.54|406.24|403.54|405.89|403.19|14
1738451050000|2025-02-01 23:04:10|406.25|403.55|406.29|403.59|406.29|403.59|406.23|403.53|9
1738451060000|2025-02-01 23:04:20|406.31|403.61|406.15|403.45|406.35|403.65|406.15|403.45|15
1738451070000|2025-02-01 23:04:30|406.11|403.41|406.08|403.38|406.12|403.42|406.07|403.37|11
1738451080000|2025-02-01 23:04:40|406.09|403.39|405.64|402.94|406.1|403.4|405.61|402.91|14
1738451090000|2025-02-01 23:04:50|405.63|402.93|405.56|402.86|405.63|402.93|405.56|402.86|8
1738451100000|2025-02-01 23:05:00|405.55|402.85|405.53|402.83|405.55|402.85|405.51|402.81|12
1738451110000|2025-02-01 23:05:10|405.52|402.82|405.5|402.8|405.6|402.9|405.5|402.8|8
1738451120000|2025-02-01 23:05:20|405.53|402.83|405.9|403.2|405.97|403.27|405.53|402.83|15
1738451130000|2025-02-01 23:05:30|405.91|403.21|405.85|403.15|405.92|403.22|405.83|403.13|10
1738451140000|2025-02-01 23:05:40|405.82|403.12|405.71|403.01|405.82|403.12|405.68|402.98|8
1738451150000|2025-02-01 23:05:50|405.7|403|405.57|402.87|405.7|403|405.53|402.83|10
1738451160000|2025-02-01 23:06:00|405.32|402.62|405.51|402.81|405.55|402.85|405.32|402.62|12
1738451170000|2025-02-01 23:06:10|405.5|402.8|405.41|402.71|405.5|402.8|405.41|402.71|6
1738451180000|2025-02-01 23:06:20|405.4|402.7|405.28|402.58|405.4|402.7|405.28|402.58|10
1738451190000|2025-02-01 23:06:30|405.24|402.54|405.42|402.72|405.51|402.81|405.24|402.54|13
1738451200000|2025-02-01 23:06:40|405.43|402.73|405.67|402.97|405.68|402.98|405.43|402.73|10
1738451210000|2025-02-01 23:06:50|405.66|402.96|405.61|402.91|405.66|402.96|405.61|402.91|7
1738451220000|2025-02-01 23:07:00|405.6|402.9|405.45|402.75|405.6|402.9|405.45|402.75|8
1738451230000|2025-02-01 23:07:10|405.46|402.76|405.41|402.71|405.51|402.81|405.4|402.7|13
1738451240000|2025-02-01 23:07:20|405.42|402.72|405.51|402.81|405.51|402.81|405.41|402.71|10
1738451250000|2025-02-01 23:07:30|405.52|402.82|405.53|402.83|405.54|402.84|405.5|402.8|8
1738451260000|2025-02-01 23:07:40|405.54|402.84|405.8|403.1|405.81|403.11|405.54|402.84|11
1738451270000|2025-02-01 23:07:50|405.81|403.11|405.81|403.11|405.82|403.12|405.81|403.11|3
1738451280000|2025-02-01 23:08:00|405.8|403.1|405.56|402.86|405.8|403.1|405.56|402.86|12
1738451290000|2025-02-01 23:08:10|405.38|402.68|405.35|402.65|405.42|402.72|405.35|402.65|11
1738451300000|2025-02-01 23:08:20|405.34|402.64|405.3|402.6|405.34|402.64|405.3|402.6|12
1738451310000|2025-02-01 23:08:30|405.29|402.59|405.13|402.43|405.29|402.59|405.12|402.42|10
1738451320000|2025-02-01 23:08:40|405.08|402.38|405|402.3|405.08|402.38|404.94|402.24|15
1738451330000|2025-02-01 23:08:50|405.03|402.33|404.91|402.21|405.03|402.33|404.9|402.2|10
1738451340000|2025-02-01 23:09:00|404.9|402.2|404.45|401.75|404.9|402.2|404.45|401.75|20
1738451350000|2025-02-01 23:09:10|404.41|401.71|404.34|401.64|404.44|401.74|403.94|401.24|30
1738451360000|2025-02-01 23:09:20|404.35|401.65|404.38|401.68|404.38|401.68|404.22|401.52|13
1738451370000|2025-02-01 23:09:30|404.55|401.85|404.6|401.9|404.72|402.02|404.55|401.85|21
1738451380000|2025-02-01 23:09:40|404.61|401.91|404.66|401.96|404.67|401.97|404.59|401.89|11
1738451390000|2025-02-01 23:09:50|404.67|401.97|404.57|401.87|404.67|401.97|404.55|401.85|16
1738451400000|2025-02-01 23:10:00|404.54|401.84|404.95|402.25|404.95|402.25|404.54|401.84|20
1738451410000|2025-02-01 23:10:10|404.94|402.24|404.7|402|404.94|402.24|404.7|402|13
1738451420000|2025-02-01 23:10:20|404.64|401.94|404.55|401.85|404.64|401.94|404.55|401.85|11
1738451430000|2025-02-01 23:10:30|404.54|401.84|404.57|401.87|404.58|401.88|404.36|401.66|15
1738451440000|2025-02-01 23:10:40|404.53|401.83|404.36|401.66|404.54|401.84|404.27|401.57|14
1738451450000|2025-02-01 23:10:50|404.35|401.65|404.44|401.74|404.44|401.74|404.34|401.64|14
1738451460000|2025-02-01 23:11:00|404.4|401.7|404.69|401.99|404.71|402.01|404.4|401.7|19
1738451470000|2025-02-01 23:11:10|404.68|401.98|404.37|401.67|404.68|401.98|404.35|401.65|14
1738451480000|2025-02-01 23:11:20|404.38|401.68|404.41|401.71|404.51|401.81|404.38|401.68|9
1738451490000|2025-02-01 23:11:30|404.39|401.69|404.49|401.79|404.49|401.79|404.32|401.62|17
1738451500000|2025-02-01 23:11:40|404.5|401.8|404.63|401.93|404.64|401.94|404.49|401.79|15
1738451510000|2025-02-01 23:11:50|404.64|401.94|404.6|401.9|404.66|401.96|404.59|401.89|11
1738451520000|2025-02-01 23:12:00|404.59|401.89|404.74|402.04|404.74|402.04|404.53|401.83|10
1738451530000|2025-02-01 23:12:10|404.75|402.05|404.37|401.67|404.75|402.05|404.37|401.67|18
1738451540000|2025-02-01 23:12:20|404.38|401.68|404.38|401.68|404.39|401.69|404.36|401.66|12
1738451550000|2025-02-01 23:12:30|404.37|401.67|404.29|401.59|404.37|401.67|404.29|401.59|16
1738451560000|2025-02-01 23:12:40|404.28|401.58|404.24|401.54|404.29|401.59|404.24|401.54|9
1738451570000|2025-02-01 23:12:50|404.21|401.51|404.07|401.37|404.21|401.51|404.07|401.37|15
1738451580000|2025-02-01 23:13:00|404.08|401.38|403.97|401.27|404.08|401.38|403.96|401.26|12
1738451590000|2025-02-01 23:13:10|403.96|401.26|403.86|401.16|403.97|401.27|403.79|401.09|15
1738451600000|2025-02-01 23:13:20|403.84|401.14|403.73|401.03|403.85|401.15|403.72|401.02|18
1738451610000|2025-02-01 23:13:30|403.72|401.02|403.76|401.06|403.77|401.07|403.71|401.01|10
1738451620000|2025-02-01 23:13:40|403.75|401.05|403.41|400.71|403.75|401.05|403.41|400.71|13
1738451630000|2025-02-01 23:13:50|403.42|400.72|403.31|400.61|403.42|400.72|403.29|400.59|14
1738451640000|2025-02-01 23:14:00|403.32|400.62|403.33|400.63|403.34|400.64|403.29|400.59|10
1738451650000|2025-02-01 23:14:10|403.42|400.72|403.4|400.7|403.46|400.76|403.37|400.67|8
1738451660000|2025-02-01 23:14:20|403.39|400.69|403.45|400.75|403.45|400.75|403.38|400.68|6
1738451670000|2025-02-01 23:14:30|403.46|400.76|403.42|400.72|403.51|400.81|403.38|400.68|7
1738451680000|2025-02-01 23:14:40|403.4|400.7|403.49|400.79|403.54|400.84|403.4|400.7|15
1738451690000|2025-02-01 23:14:50|403.5|400.8|403.54|400.84|403.55|400.85|403.5|400.8|9
1738451700000|2025-02-01 23:15:00|403.53|400.83|403.83|401.13|403.85|401.15|403.49|400.79|19
1738451710000|2025-02-01 23:15:10|403.81|401.11|403.6|400.9|403.87|401.17|403.6|400.9|17
1738451720000|2025-02-01 23:15:20|403.7|401|403.4|400.7|403.7|401|403.4|400.7|10
1738451730000|2025-02-01 23:15:30|403.39|400.69|403.28|400.58|403.39|400.69|403.28|400.58|8
1738451740000|2025-02-01 23:15:40|403.27|400.57|403.29|400.59|403.31|400.61|403.26|400.56|9
1738451750000|2025-02-01 23:15:50|403.28|400.58|403.13|400.43|403.28|400.58|403.13|400.43|12
1738451760000|2025-02-01 23:16:00|403.14|400.44|403.36|400.66|403.38|400.68|403.14|400.44|17
1738451770000|2025-02-01 23:16:10|403.4|400.7|403.32|400.62|403.41|400.71|403.32|400.62|13
1738451780000|2025-02-01 23:16:20|403.31|400.61|403.33|400.63|403.34|400.64|403.19|400.49|16
1738451790000|2025-02-01 23:16:30|403.32|400.62|403.26|400.56|403.32|400.62|403.26|400.56|7
1738451800000|2025-02-01 23:16:40|403.27|400.57|403.07|400.37|403.27|400.57|403.07|400.37|13
1738451810000|2025-02-01 23:16:50|403.09|400.39|403.08|400.38|403.09|400.39|403.07|400.37|8
1738451820000|2025-02-01 23:17:00|403.12|400.42|403.03|400.33|403.13|400.43|402.98|400.28|17
1738451830000|2025-02-01 23:17:10|403.02|400.32|402.92|400.22|403.03|400.33|402.89|400.19|15
1738451840000|2025-02-01 23:17:20|402.91|400.21|402.93|400.23|402.93|400.23|402.83|400.13|14
1738451850000|2025-02-01 23:17:30|402.95|400.25|403.3|400.6|403.3|400.6|402.95|400.25|22
1738451860000|2025-02-01 23:17:40|403.32|400.62|403.23|400.53|403.37|400.67|403.23|400.53|17
1738451870000|2025-02-01 23:17:50|403.24|400.54|403|400.3|403.25|400.55|403|400.3|12
1738451880000|2025-02-01 23:18:00|402.99|400.29|403.01|400.31|403.03|400.33|402.95|400.25|12
1738451890000|2025-02-01 23:18:10|403.02|400.32|403.14|400.44|403.15|400.45|402.98|400.28|17
1738451900000|2025-02-01 23:18:20|403.15|400.45|403.3|400.6|403.3|400.6|403.15|400.45|8
1738451910000|2025-02-01 23:18:30|403.35|400.65|403.35|400.65|403.43|400.73|403.34|400.64|12
1738451920000|2025-02-01 23:18:40|403.43|400.73|403.53|400.83|403.53|400.83|403.41|400.71|13
1738451930000|2025-02-01 23:18:50|403.52|400.82|403.46|400.76|403.52|400.82|403.45|400.75|8
1738451940000|2025-02-01 23:19:00|403.45|400.75|403.56|400.86|403.56|400.86|403.45|400.75|7
1738451950000|2025-02-01 23:19:10|403.57|400.87|403.51|400.81|403.65|400.95|403.51|400.81|10
1738451960000|2025-02-01 23:19:20|403.5|400.8|403.42|400.72|403.5|400.8|403.4|400.7|17
1738451970000|2025-02-01 23:19:30|403.43|400.73|403.57|400.87|403.62|400.92|403.43|400.73|16
1738451980000|2025-02-01 23:19:40|403.58|400.88|403.42|400.72|403.6|400.9|403.42|400.72|13
1738451990000|2025-02-01 23:19:50|403.41|400.71|403.33|400.63|403.41|400.71|403.31|400.61|15
1738452000000|2025-02-01 23:20:00|403.34|400.64|402.98|400.28|403.34|400.64|402.97|400.27|22
1738452010000|2025-02-01 23:20:10|402.97|400.27|402.98|400.28|403.02|400.32|402.9|400.2|16
1738452020000|2025-02-01 23:20:20|402.94|400.24|402.94|400.24|403.01|400.31|402.92|400.22|14
1738452030000|2025-02-01 23:20:30|402.93|400.23|402.75|400.05|402.93|400.23|402.75|400.05|18
1738452040000|2025-02-01 23:20:40|402.74|400.04|402.85|400.15|402.86|400.16|402.66|399.96|20
1738452050000|2025-02-01 23:20:50|402.81|400.11|402.94|400.24|402.96|400.26|402.81|400.11|12
1738452060000|2025-02-01 23:21:00|402.95|400.25|403.19|400.49|403.19|400.49|402.95|400.25|12
1738452070000|2025-02-01 23:21:10|403.2|400.5|403.41|400.71|403.41|400.71|403.15|400.45|20
1738452080000|2025-02-01 23:21:20|403.42|400.72|403.66|400.96|403.66|400.96|403.42|400.72|17
1738452090000|2025-02-01 23:21:30|403.69|400.99|403.9|401.2|403.9|401.2|403.67|400.97|11
1738452100000|2025-02-01 23:21:40|403.89|401.19|404.05|401.35|404.05|401.35|403.83|401.13|15
1738452110000|2025-02-01 23:21:50|404.06|401.36|403.8|401.1|404.07|401.37|403.8|401.1|17
1738452120000|2025-02-01 23:22:00|403.82|401.12|403.86|401.16|403.96|401.26|403.8|401.1|19
1738452130000|2025-02-01 23:22:10|403.85|401.15|403.85|401.15|403.95|401.25|403.85|401.15|17
1738452140000|2025-02-01 23:22:20|403.86|401.16|403.73|401.03|403.87|401.17|403.69|400.99|17
1738452150000|2025-02-01 23:22:30|403.72|401.02|403.51|400.81|403.72|401.02|403.51|400.81|15
1738452160000|2025-02-01 23:22:40|403.49|400.79|403.31|400.61|403.49|400.79|403.31|400.61|16
1738452170000|2025-02-01 23:22:50|403.3|400.6|403.21|400.51|403.34|400.64|403.19|400.49|13
1738452180000|2025-02-01 23:23:00|403.25|400.55|403.33|400.63|403.34|400.64|403.25|400.55|7
1738452190000|2025-02-01 23:23:10|403.27|400.57|403.35|400.65|403.47|400.77|403.27|400.57|18
1738452200000|2025-02-01 23:23:20|403.34|400.64|403.07|400.37|403.34|400.64|403.07|400.37|17
1738452210000|2025-02-01 23:23:30|403.06|400.36|403|400.3|403.1|400.4|403|400.3|9
1738452220000|2025-02-01 23:23:40|403.01|400.31|403.01|400.31|403.1|400.4|403|400.3|13
1738452230000|2025-02-01 23:23:50|402.98|400.28|402.9|400.2|402.98|400.28|402.87|400.17|18
1738452240000|2025-02-01 23:24:00|402.91|400.21|403.15|400.45|403.15|400.45|402.91|400.21|12
1738452250000|2025-02-01 23:24:10|403.16|400.46|403.2|400.5|403.25|400.55|403.14|400.44|10
1738452260000|2025-02-01 23:24:20|403.22|400.52|403.44|400.74|403.44|400.74|403.22|400.52|15
1738452270000|2025-02-01 23:24:30|403.38|400.68|403.25|400.55|403.44|400.74|403.24|400.54|16
1738452280000|2025-02-01 23:24:40|403.26|400.56|403.16|400.46|403.27|400.57|403.16|400.46|11
1738452290000|2025-02-01 23:24:50|403.12|400.42|403.11|400.41|403.12|400.42|403.08|400.38|9
1738452300000|2025-02-01 23:25:00|403.12|400.42|402.97|400.27|403.35|400.65|402.94|400.24|21
1738452310000|2025-02-01 23:25:10|402.98|400.28|403.07|400.37|403.07|400.37|402.89|400.19|12
1738452320000|2025-02-01 23:25:20|403.08|400.38|402.88|400.18|403.08|400.38|402.88|400.18|14
1738452330000|2025-02-01 23:25:30|402.87|400.17|402.85|400.15|402.87|400.17|402.81|400.11|13
1738452340000|2025-02-01 23:25:40|402.88|400.18|402.83|400.13|402.93|400.23|402.83|400.13|14
1738452350000|2025-02-01 23:25:50|402.82|400.12|401.75|399.05|402.82|400.12|401.68|398.98|19
1738452360000|2025-02-01 23:26:00|401.68|398.98|401.88|399.18|401.89|399.19|401.62|398.92|17
1738452370000|2025-02-01 23:26:10|401.87|399.17|401.89|399.19|401.89|399.19|401.72|399.02|12
1738452380000|2025-02-01 23:26:20|401.82|399.12|401.83|399.13|401.89|399.19|401.74|399.04|19
1738452390000|2025-02-01 23:26:30|401.84|399.14|401.72|399.02|401.84|399.14|401.69|398.99|13
1738452400000|2025-02-01 23:26:40|401.71|399.01|401.58|398.88|401.72|399.02|401.55|398.85|14
1738452410000|2025-02-01 23:26:50|401.53|398.83|401.51|398.81|401.53|398.83|401.49|398.79|8
1738452420000|2025-02-01 23:27:00|401.52|398.82|401.66|398.96|401.66|398.96|401.52|398.82|12
1738452430000|2025-02-01 23:27:10|401.65|398.95|401.57|398.87|401.74|399.04|401.57|398.87|13
1738452440000|2025-02-01 23:27:20|401.56|398.86|401.7|399|401.73|399.03|401.53|398.83|13
1738452450000|2025-02-01 23:27:30|401.69|398.99|401.76|399.06|401.76|399.06|401.65|398.95|9
1738452460000|2025-02-01 23:27:40|401.77|399.07|401.7|399|401.86|399.16|401.7|399|9
1738452470000|2025-02-01 23:27:50|401.72|399.02|401.67|398.97|401.72|399.02|401.66|398.96|13
1738452480000|2025-02-01 23:28:00|401.66|398.96|401.67|398.97|401.75|399.05|401.66|398.96|9
1738452490000|2025-02-01 23:28:10|401.68|398.98|401.94|399.24|401.94|399.24|401.65|398.95|16
1738452500000|2025-02-01 23:28:20|401.93|399.23|402.17|399.47|402.17|399.47|401.88|399.18|17
1738452510000|2025-02-01 23:28:30|402.18|399.48|402.18|399.48|402.28|399.58|402.09|399.39|19
1738452520000|2025-02-01 23:28:40|402.19|399.49|402.02|399.32|402.27|399.57|402.01|399.31|21
1738452530000|2025-02-01 23:28:50|402.03|399.33|402.05|399.35|402.06|399.36|402|399.3|11
1738452540000|2025-02-01 23:29:00|401.99|399.29|402.36|399.66|402.36|399.66|401.99|399.29|21
1738452550000|2025-02-01 23:29:10|402.38|399.68|403.22|400.52|403.22|400.52|402.38|399.68|16
1738452560000|2025-02-01 23:29:20|403.2|400.5|403.3|400.6|403.3|400.6|403.17|400.47|14
1738452570000|2025-02-01 23:29:30|403.29|400.59|403.31|400.61|403.31|400.61|403.29|400.59|5
1738452580000|2025-02-01 23:29:40|403.32|400.62|403.44|400.74|403.44|400.74|403.32|400.62|8
1738452590000|2025-02-01 23:29:50|403.45|400.75|403.48|400.78|403.48|400.78|403.44|400.74|8
1738452600000|2025-02-01 23:30:00|403.47|400.77|403.38|400.68|403.47|400.77|403.36|400.66|11
1738452610000|2025-02-01 23:30:10|403.39|400.69|403.43|400.73|403.45|400.75|403.36|400.66|11
1738452620000|2025-02-01 23:30:20|403.42|400.72|403.45|400.75|403.45|400.75|403.38|400.68|5
1738452630000|2025-02-01 23:30:30|403.46|400.76|403.61|400.91|403.61|400.91|403.45|400.75|10
1738452640000|2025-02-01 23:30:40|403.66|400.96|403.87|401.17|403.87|401.17|403.65|400.95|12
1738452650000|2025-02-01 23:30:50|403.88|401.18|404.04|401.34|404.04|401.34|403.88|401.18|9
1738452660000|2025-02-01 23:31:00|404.06|401.36|404.44|401.74|404.48|401.78|404.06|401.36|15
1738452670000|2025-02-01 23:31:10|404.49|401.79|404.71|402.01|404.71|402.01|404.46|401.76|16
1738452680000|2025-02-01 23:31:20|404.77|402.07|404.7|402|404.99|402.29|404.7|402|22
1738452690000|2025-02-01 23:31:30|404.71|402.01|404.83|402.13|404.91|402.21|404.71|402.01|10
1738452700000|2025-02-01 23:31:40|404.87|402.17|404.74|402.04|404.89|402.19|404.73|402.03|9
1738452710000|2025-02-01 23:31:50|404.79|402.09|404.95|402.25|404.95|402.25|404.79|402.09|10
1738452720000|2025-02-01 23:32:00|404.96|402.26|405.08|402.38|405.09|402.39|404.96|402.26|8
1738452730000|2025-02-01 23:32:10|405.09|402.39|405.06|402.36|405.1|402.4|405.01|402.31|8
1738452740000|2025-02-01 23:32:20|405.07|402.37|405.19|402.49|405.19|402.49|405.07|402.37|9
1738452750000|2025-02-01 23:32:30|405.15|402.45|405.27|402.57|405.27|402.57|405.11|402.41|11
1738452760000|2025-02-01 23:32:40|405.31|402.61|405.49|402.79|405.49|402.79|405.31|402.61|11
1738452770000|2025-02-01 23:32:50|405.47|402.77|405.3|402.6|405.48|402.78|405.29|402.59|7
1738452780000|2025-02-01 23:33:00|405.27|402.57|404.86|402.16|405.27|402.57|404.84|402.14|15
1738452790000|2025-02-01 23:33:10|404.87|402.17|404.73|402.03|404.87|402.17|404.68|401.98|12
1738452800000|2025-02-01 23:33:20|404.69|401.99|404.86|402.16|404.89|402.19|404.69|401.99|16
1738452810000|2025-02-01 23:33:30|404.87|402.17|404.9|402.2|404.92|402.22|404.87|402.17|7
1738452820000|2025-02-01 23:33:40|404.98|402.28|404.81|402.11|405|402.3|404.81|402.11|11
1738452830000|2025-02-01 23:33:50|404.69|401.99|404.88|402.18|404.88|402.18|404.69|401.99|11
1738452840000|2025-02-01 23:34:00|404.84|402.14|405|402.3|405|402.3|404.84|402.14|8
1738452850000|2025-02-01 23:34:10|405.01|402.31|405.05|402.35|405.05|402.35|404.99|402.29|8
1738452860000|2025-02-01 23:34:20|405.06|402.36|405.58|402.88|405.58|402.88|405.06|402.36|12
1738452870000|2025-02-01 23:34:30|405.59|402.89|405.45|402.75|405.59|402.89|405.31|402.61|17
1738452880000|2025-02-01 23:34:40|405.5|402.8|405.71|403.01|405.71|403.01|405.5|402.8|16
1738452890000|2025-02-01 23:34:50|405.76|403.06|405.81|403.11|405.82|403.12|405.76|403.06|9
1738452900000|2025-02-01 23:35:00|405.82|403.12|405.84|403.14|405.92|403.22|405.82|403.12|12
1738452910000|2025-02-01 23:35:10|405.8|403.1|405.89|403.19|405.89|403.19|405.74|403.04|18
1738452920000|2025-02-01 23:35:20|405.9|403.2|406.14|403.44|406.14|403.44|405.9|403.2|14
1738452930000|2025-02-01 23:35:30|406.15|403.45|406.27|403.57|406.27|403.57|406.15|403.45|9
1738452940000|2025-02-01 23:35:40|406.28|403.58|406.29|403.59|406.32|403.62|406.25|403.55|8
1738452950000|2025-02-01 23:35:50|406.3|403.6|406.23|403.53|406.3|403.6|406.11|403.41|8
1738452960000|2025-02-01 23:36:00|406.24|403.54|406.63|403.93|406.64|403.94|406.24|403.54|19
1738452970000|2025-02-01 23:36:10|406.64|403.94|406.66|403.96|406.66|403.96|406.62|403.92|9
1738452980000|2025-02-01 23:36:20|406.71|404.01|406.66|403.96|406.75|404.05|406.56|403.86|16
1738452990000|2025-02-01 23:36:30|406.68|403.98|406.89|404.19|406.89|404.19|406.68|403.98|16
1738453000000|2025-02-01 23:36:40|406.9|404.2|407.09|404.39|407.09|404.39|406.9|404.2|20
1738453010000|2025-02-01 23:36:50|407.1|404.4|407.11|404.41|407.15|404.45|407.02|404.32|25
1738453020000|2025-02-01 23:37:00|407.16|404.46|407.11|404.41|407.16|404.46|407.02|404.32|22
1738453030000|2025-02-01 23:37:10|407.05|404.35|407.33|404.63|407.33|404.63|407.02|404.32|16
1738453040000|2025-02-01 23:37:20|407.31|404.61|407.5|404.8|407.57|404.87|407.31|404.61|19
1738453050000|2025-02-01 23:37:30|407.51|404.81|407.41|404.71|407.57|404.87|407.4|404.7|12
1738453060000|2025-02-01 23:37:40|407.42|404.72|407.49|404.79|407.56|404.86|407.42|404.72|21
1738453070000|2025-02-01 23:37:50|407.5|404.8|407.49|404.79|407.53|404.83|407.48|404.78|10
1738453080000|2025-02-01 23:38:00|407.5|404.8|407.28|404.58|407.5|404.8|407.25|404.55|15
1738453090000|2025-02-01 23:38:10|407.3|404.6|407.43|404.73|407.59|404.89|407.3|404.6|19
1738453100000|2025-02-01 23:38:20|407.44|404.74|407.29|404.59|407.46|404.76|407.23|404.53|18
1738453110000|2025-02-01 23:38:30|407.3|404.6|407.15|404.45|407.31|404.61|407.11|404.41|10
1738453120000|2025-02-01 23:38:40|407.16|404.46|407.22|404.52|407.22|404.52|407.16|404.46|10
1738453130000|2025-02-01 23:38:50|407.2|404.5|407.37|404.67|407.37|404.67|407.16|404.46|10
1738453140000|2025-02-01 23:39:00|407.36|404.66|407.23|404.53|407.39|404.69|407.23|404.53|11
1738453150000|2025-02-01 23:39:10|407.19|404.49|406.01|403.31|407.19|404.49|406.01|403.31|14
1738453160000|2025-02-01 23:39:20|405.99|403.29|406.24|403.54|406.27|403.57|405.99|403.29|12
1738453170000|2025-02-01 23:39:30|406.2|403.5|406.12|403.42|406.2|403.5|406.08|403.38|12
1738453180000|2025-02-01 23:39:40|406.13|403.43|406.1|403.4|406.13|403.43|406.09|403.39|3
1738453190000|2025-02-01 23:39:50|406.11|403.41|406.12|403.42|406.12|403.42|406.11|403.41|2
1738453200000|2025-02-01 23:40:00|406.08|403.38|406.09|403.39|406.09|403.39|406.08|403.38|2
1738453210000|2025-02-01 23:40:10|406.1|403.4|405.95|403.25|406.1|403.4|405.95|403.25|9
1738453220000|2025-02-01 23:40:20|405.94|403.24|405.98|403.28|405.98|403.28|405.94|403.24|2
1738453230000|2025-02-01 23:40:30|406.04|403.34|406.11|403.41|406.15|403.45|406.04|403.34|7
1738453240000|2025-02-01 23:40:40|406.07|403.37|406.01|403.31|406.08|403.38|406.01|403.31|10
1738453250000|2025-02-01 23:40:50|406.02|403.32|406.02|403.32|406.02|403.32|406.02|403.32|1
1738453260000|2025-02-01 23:41:00|406.06|403.36|406.21|403.51|406.21|403.51|406|403.3|14
1738453270000|2025-02-01 23:41:10|406.22|403.52|406.19|403.49|406.22|403.52|406.18|403.48|6
1738453280000|2025-02-01 23:41:20|406.23|403.53|406.23|403.53|406.23|403.53|406.22|403.52|3
1738453290000|2025-02-01 23:41:30|406.19|403.49|406.07|403.37|406.19|403.49|406|403.3|9
1738453300000|2025-02-01 23:41:40|406.03|403.33|406.15|403.45|406.15|403.45|406.03|403.33|8
1738453310000|2025-02-01 23:41:50|406.18|403.48|406.23|403.53|406.26|403.56|406.18|403.48|7
1738453320000|2025-02-01 23:42:00|406.24|403.54|406.36|403.66|406.36|403.66|406.24|403.54|6
1738453330000|2025-02-01 23:42:10|406.37|403.67|406.22|403.52|406.39|403.69|406.22|403.52|14
1738453340000|2025-02-01 23:42:20|406.23|403.53|406.24|403.54|406.24|403.54|406.23|403.53|2
1738453350000|2025-02-01 23:42:30|406.25|403.55|406.23|403.53|406.26|403.56|406.22|403.52|4
1738453360000|2025-02-01 23:42:40|406.2|403.5|406.12|403.42|406.21|403.51|406.08|403.38|8
1738453370000|2025-02-01 23:42:50|406.13|403.43|406.2|403.5|406.2|403.5|406.13|403.43|3
1738453380000|2025-02-01 23:43:00|406.23|403.53|406.24|403.54|406.24|403.54|406.23|403.53|2
1738453390000|2025-02-01 23:43:10|406.26|403.56|406.37|403.67|406.37|403.67|406.23|403.53|8
1738453400000|2025-02-01 23:43:20|406.35|403.65|406.43|403.73|406.46|403.76|406.35|403.65|6
1738453410000|2025-02-01 23:43:30|406.46|403.76|406.49|403.79|406.49|403.79|406.43|403.73|9
1738453420000|2025-02-01 23:43:40|406.5|403.8|406.99|404.29|406.99|404.29|406.5|403.8|12
1738453430000|2025-02-01 23:43:50|406.91|404.21|406.91|404.21|406.91|404.21|406.89|404.19|5
1738453440000|2025-02-01 23:44:00|406.92|404.22|407.89|405.19|408.34|405.64|406.92|404.22|10
1738453450000|2025-02-01 23:44:10|407.66|404.96|407.77|405.07|407.79|405.09|407.66|404.96|6
1738453460000|2025-02-01 23:44:20|407.83|405.13|407.78|405.08|407.83|405.13|407.64|404.94|12
1738453470000|2025-02-01 23:44:30|407.79|405.09|407.86|405.16|407.86|405.16|407.79|405.09|7
1738453480000|2025-02-01 23:44:40|407.87|405.17|407.86|405.16|407.91|405.21|407.86|405.16|6
1738453490000|2025-02-01 23:44:50|407.82|405.12|407.76|405.06|407.83|405.13|407.75|405.05|5
1738453500000|2025-02-01 23:45:00|407.77|405.07|407.49|404.79|407.77|405.07|407.49|404.79|12
1738453510000|2025-02-01 23:45:10|407.41|404.71|407.32|404.62|407.41|404.71|407.25|404.55|11
1738453520000|2025-02-01 23:45:20|407.31|404.61|407.19|404.49|407.31|404.61|407.19|404.49|7
1738453530000|2025-02-01 23:45:30|407.18|404.48|406.99|404.29|407.18|404.48|406.98|404.28|8
1738453540000|2025-02-01 23:45:40|407|404.3|406.75|404.05|407|404.3|406.75|404.05|8
1738453550000|2025-02-01 23:45:50|406.76|404.06|406.75|404.05|406.76|404.06|406.58|403.88|9
1738453560000|2025-02-01 23:46:00|406.78|404.08|406.64|403.94|406.86|404.16|406.6|403.9|12
1738453570000|2025-02-01 23:46:10|406.65|403.95|406.91|404.21|406.91|404.21|406.65|403.95|10
1738453580000|2025-02-01 23:46:20|406.92|404.22|406.97|404.27|407.03|404.33|406.92|404.22|8
1738453590000|2025-02-01 23:46:30|406.98|404.28|407.07|404.37|407.07|404.37|406.98|404.28|8
1738453600000|2025-02-01 23:46:40|407.08|404.38|407.09|404.39|407.09|404.39|407.07|404.37|4
1738453610000|2025-02-01 23:46:50|407.04|404.34|407.05|404.35|407.05|404.35|407.01|404.31|4
1738453620000|2025-02-01 23:47:00|407.1|404.4|406.99|404.29|407.12|404.42|406.97|404.27|9
1738453630000|2025-02-01 23:47:10|406.97|404.27|407.01|404.31|407.01|404.31|406.97|404.27|4
1738453640000|2025-02-01 23:47:20|407.02|404.32|407.04|404.34|407.05|404.35|407.01|404.31|7
1738453650000|2025-02-01 23:47:30|407.03|404.33|406.96|404.26|407.03|404.33|406.94|404.24|6
1738453660000|2025-02-01 23:47:40|406.95|404.25|406.9|404.2|406.95|404.25|406.9|404.2|4
1738453670000|2025-02-01 23:47:50|406.91|404.21|406.97|404.27|406.97|404.27|406.91|404.21|5
1738453680000|2025-02-01 23:48:00|407.17|404.47|406.87|404.17|407.22|404.52|406.87|404.17|12
1738453690000|2025-02-01 23:48:10|406.97|404.27|406.82|404.12|406.97|404.27|406.82|404.12|9
1738453700000|2025-02-01 23:48:20|406.83|404.13|406.69|403.99|406.83|404.13|406.69|403.99|5
1738453710000|2025-02-01 23:48:30|406.71|404.01|406.75|404.05|406.75|404.05|406.71|404.01|5
1738453720000|2025-02-01 23:48:40|406.76|404.06|406.78|404.08|406.78|404.08|406.67|403.97|10
1738453730000|2025-02-01 23:48:50|406.79|404.09|406.99|404.29|406.99|404.29|406.79|404.09|10
1738453740000|2025-02-01 23:49:00|407.02|404.32|407.09|404.39|407.09|404.39|407.02|404.32|7
1738453750000|2025-02-01 23:49:10|407.12|404.42|407.23|404.53|407.23|404.53|407.12|404.42|6
1738453760000|2025-02-01 23:49:20|407.22|404.52|407.24|404.54|407.24|404.54|407.22|404.52|3
1738453770000|2025-02-01 23:49:30|407.25|404.55|407.2|404.5|407.25|404.55|407.15|404.45|11
1738453780000|2025-02-01 23:49:40|407.16|404.46|407.19|404.49|407.21|404.51|407.16|404.46|8
1738453790000|2025-02-01 23:49:50|407.2|404.5|407.32|404.62|407.32|404.62|407.2|404.5|6
1738453800000|2025-02-01 23:50:00|407.29|404.59|407|404.3|407.29|404.59|407|404.3|9
1738453810000|2025-02-01 23:50:10|407.01|404.31|407.03|404.33|407.03|404.33|406.99|404.29|6
1738453820000|2025-02-01 23:50:20|407.06|404.36|406.97|404.27|407.08|404.38|406.97|404.27|9
1738453830000|2025-02-01 23:50:30|406.98|404.28|406.88|404.18|406.99|404.29|406.85|404.15|9
1738453840000|2025-02-01 23:50:40|406.87|404.17|407.02|404.32|407.02|404.32|406.86|404.16|6
1738453850000|2025-02-01 23:50:50|407.08|404.38|407.13|404.43|407.13|404.43|407.08|404.38|6
1738453860000|2025-02-01 23:51:00|407.14|404.44|407.02|404.32|407.14|404.44|407.02|404.32|7
1738453870000|2025-02-01 23:51:10|407.03|404.33|407.13|404.43|407.13|404.43|407.03|404.33|7
1738453880000|2025-02-01 23:51:20|407.14|404.44|407.09|404.39|407.14|404.44|407.07|404.37|5
1738453890000|2025-02-01 23:51:30|407.1|404.4|407.16|404.46|407.16|404.46|407.1|404.4|3
1738453900000|2025-02-01 23:51:40|407.17|404.47|407.17|404.47|407.17|404.47|407.17|404.47|1
1738453910000|2025-02-01 23:51:50|407.14|404.44|407.14|404.44|407.14|404.44|407.14|404.44|1
1738453920000|2025-02-01 23:52:00|407.15|404.45|406.92|404.22|407.15|404.45|406.92|404.22|12
1738453930000|2025-02-01 23:52:10|406.95|404.25|407.14|404.44|407.14|404.44|406.95|404.25|9
1738453940000|2025-02-01 23:52:20|407.15|404.45|406.88|404.18|407.21|404.51|406.86|404.16|20
1738453950000|2025-02-01 23:52:30|406.89|404.19|406.88|404.18|406.89|404.19|406.85|404.15|5
1738453960000|2025-02-01 23:52:40|406.87|404.17|406.86|404.16|406.87|404.17|406.86|404.16|2
1738453970000|2025-02-01 23:52:50|406.87|404.17|406.85|404.15|406.88|404.18|406.85|404.15|3
1738453980000|2025-02-01 23:53:00|406.86|404.16|406.96|404.26|406.98|404.28|406.86|404.16|11
1738453990000|2025-02-01 23:53:10|406.95|404.25|406.94|404.24|406.95|404.25|406.88|404.18|5
1738454000000|2025-02-01 23:53:20|406.95|404.25|406.77|404.07|406.95|404.25|406.72|404.02|9
1738454010000|2025-02-01 23:53:30|406.74|404.04|406.57|403.87|406.75|404.05|406.57|403.87|9
1738454020000|2025-02-01 23:53:40|406.52|403.82|406.46|403.76|406.53|403.83|406.42|403.72|6
1738454030000|2025-02-01 23:53:50|406.47|403.77|406.41|403.71|406.47|403.77|406.39|403.69|10
1738454040000|2025-02-01 23:54:00|406.33|403.63|405.78|403.08|406.34|403.64|405.4|402.7|24
1738454050000|2025-02-01 23:54:10|405.77|403.07|405.72|403.02|405.9|403.2|405.72|403.02|13
1738454060000|2025-02-01 23:54:20|405.71|403.01|405.71|403.01|405.72|403.02|405.7|403|4
1738454070000|2025-02-01 23:54:30|405.65|402.95|405.63|402.93|405.68|402.98|405.63|402.93|4
1738454080000|2025-02-01 23:54:40|405.68|402.98|405.68|402.98|405.72|403.02|405.63|402.93|7
1738454090000|2025-02-01 23:54:50|405.63|402.93|405.63|402.93|405.75|403.05|405.63|402.93|10
1738454100000|2025-02-01 23:55:00|405.72|403.02|405.57|402.87|405.76|403.06|405.52|402.82|14
1738454110000|2025-02-01 23:55:10|405.56|402.86|405.55|402.85|405.56|402.86|405.55|402.85|2
1738454120000|2025-02-01 23:55:20|405.52|402.82|405.53|402.83|405.54|402.84|405.46|402.76|7
1738454130000|2025-02-01 23:55:30|405.54|402.84|405.49|402.79|405.54|402.84|405.49|402.79|2
1738454140000|2025-02-01 23:55:40|405.5|402.8|405.54|402.84|405.55|402.85|405.5|402.8|5
1738454150000|2025-02-01 23:55:50|405.55|402.85|405.56|402.86|405.56|402.86|405.55|402.85|2
1738454160000|2025-02-01 23:56:00|405.49|402.79|405.48|402.78|405.5|402.8|405.47|402.77|7
1738454170000|2025-02-01 23:56:10|405.23|402.53|405.45|402.75|405.47|402.77|405.23|402.53|9
1738454180000|2025-02-01 23:56:20|405.44|402.74|405.46|402.76|405.51|402.81|405.44|402.74|7
1738454190000|2025-02-01 23:56:30|405.42|402.72|405.43|402.73|405.45|402.75|405.41|402.71|7
1738454200000|2025-02-01 23:56:40|405.42|402.72|405.43|402.73|405.43|402.73|405.41|402.71|8
1738454210000|2025-02-01 23:56:50|405.42|402.72|405.42|402.72|405.44|402.74|405.42|402.72|6
1738454220000|2025-02-01 23:57:00|405.43|402.73|405.46|402.76|405.47|402.77|405.42|402.72|12
1738454230000|2025-02-01 23:57:10|405.44|402.74|405.37|402.67|405.48|402.78|405.3|402.6|8
1738454240000|2025-02-01 23:57:20|405.38|402.68|405.43|402.73|405.55|402.85|405.37|402.67|14
1738454250000|2025-02-01 23:57:30|405.41|402.71|405.41|402.71|405.42|402.72|405.4|402.7|12
1738454260000|2025-02-01 23:57:40|405.44|402.74|405.44|402.74|405.44|402.74|405.44|402.74|1
1738454280000|2025-02-01 23:58:00|405.41|402.71|405.38|402.68|405.42|402.72|405.35|402.65|11
1738454290000|2025-02-01 23:58:10|405.39|402.69|405.24|402.54|405.39|402.69|405.24|402.54|4
1738454300000|2025-02-01 23:58:20|405.25|402.55|405.3|402.6|405.3|402.6|405.25|402.55|3
1738454310000|2025-02-01 23:58:30|405.29|402.59|405.29|402.59|405.3|402.6|405.29|402.59|3
1738454320000|2025-02-01 23:58:40|405.31|402.61|405.31|402.61|405.31|402.61|405.31|402.61|1
1738454330000|2025-02-01 23:58:50|405.3|402.6|405.3|402.6|405.3|402.6|405.3|402.6|1
1738454340000|2025-02-01 23:59:00|405.26|402.56|405.09|402.39|405.27|402.57|405.08|402.38|14
1738454350000|2025-02-01 23:59:10|405.1|402.4|405.09|402.39|405.1|402.4|405.06|402.36|8
1738454360000|2025-02-01 23:59:20|405.11|402.41|405.04|402.34|405.18|402.48|405.04|402.34|8
1738454370000|2025-02-01 23:59:30|405.07|402.37|404.98|402.28|405.07|402.37|404.89|402.19|18
1738454380000|2025-02-01 23:59:40|404.93|402.23|404.94|402.24|404.99|402.29|404.93|402.23|12
1738454390000|2025-02-01 23:59:50|404.96|402.26|404.94|402.24|404.97|402.27|404.93|402.23|11
1738454400000|2025-02-02 00:00:00|405.21|402.51|404.99|402.29|405.27|402.57|404.99|402.29|26
1738454410000|2025-02-02 00:00:10|404.94|402.24|404.7|402|404.97|402.27|404.7|402|26
1738454420000|2025-02-02 00:00:20|404.69|401.99|404.65|401.95|404.7|402|404.65|401.95|9
1738454430000|2025-02-02 00:00:30|404.69|401.99|404.93|402.23|405.07|402.37|404.55|401.85|23
1738454440000|2025-02-02 00:00:40|404.92|402.22|404.96|402.26|404.97|402.27|404.92|402.22|9
1738454450000|2025-02-02 00:00:50|404.97|402.27|404.99|402.29|405.03|402.33|404.95|402.25|12
1738454460000|2025-02-02 00:01:00|405|402.3|404.93|402.23|405.06|402.36|404.93|402.23|10
1738454470000|2025-02-02 00:01:10|404.92|402.22|404.69|401.99|404.92|402.22|404.69|401.99|8
1738454480000|2025-02-02 00:01:20|404.66|401.96|404.53|401.83|404.66|401.96|404.47|401.77|14
1738454490000|2025-02-02 00:01:30|404.6|401.9|404.79|402.09|404.88|402.18|404.6|401.9|14
1738454500000|2025-02-02 00:01:40|404.8|402.1|404.78|402.08|404.8|402.1|404.75|402.05|11
1738454510000|2025-02-02 00:01:50|404.88|402.18|404.95|402.25|405.01|402.31|404.88|402.18|10
1738454520000|2025-02-02 00:02:00|404.83|402.13|404.67|401.97|404.86|402.16|404.61|401.91|12
1738454530000|2025-02-02 00:02:10|404.7|402|404.63|401.93|404.7|402|404.63|401.93|7
1738454540000|2025-02-02 00:02:20|404.62|401.92|404.68|401.98|404.68|401.98|404.6|401.9|7
1738454550000|2025-02-02 00:02:30|404.66|401.96|405.01|402.31|405.04|402.34|404.66|401.96|16
1738454560000|2025-02-02 00:02:40|405.04|402.34|404.86|402.16|405.13|402.43|404.84|402.14|13
1738454570000|2025-02-02 00:02:50|404.75|402.05|404.7|402|404.77|402.07|404.7|402|3
1738454580000|2025-02-02 00:03:00|404.63|401.93|404.67|401.97|404.68|401.98|404.56|401.86|6
1738454590000|2025-02-02 00:03:10|404.63|401.93|404.63|401.93|404.64|401.94|404.63|401.93|3
1738454600000|2025-02-02 00:03:20|404.67|401.97|404.89|402.19|404.89|402.19|404.67|401.97|7
1738454610000|2025-02-02 00:03:30|404.9|402.2|405.02|402.32|405.02|402.32|404.73|402.03|12
1738454620000|2025-02-02 00:03:40|404.99|402.29|405.34|402.64|405.48|402.78|404.99|402.29|18
1738454630000|2025-02-02 00:03:50|405.35|402.65|405.34|402.64|405.36|402.66|405.33|402.63|12
1738454640000|2025-02-02 00:04:00|405.33|402.63|405.34|402.64|405.34|402.64|405.21|402.51|15
1738454650000|2025-02-02 00:04:10|405.35|402.65|405.37|402.67|405.37|402.67|405.33|402.63|4
1738454660000|2025-02-02 00:04:20|405.43|402.73|405.5|402.8|405.54|402.84|405.42|402.72|9
1738454670000|2025-02-02 00:04:30|405.51|402.81|405.33|402.63|405.54|402.84|405.3|402.6|17
1738454680000|2025-02-02 00:04:40|405.36|402.66|405.67|402.97|405.69|402.99|405.36|402.66|7
1738454690000|2025-02-02 00:04:50|405.59|402.89|405.54|402.84|405.6|402.9|405.51|402.81|13
1738454700000|2025-02-02 00:05:00|405.55|402.85|405.51|402.81|405.61|402.91|405.51|402.81|15
1738454710000|2025-02-02 00:05:10|405.48|402.78|405.77|403.07|405.77|403.07|405.45|402.75|13
1738454720000|2025-02-02 00:05:20|405.86|403.16|406|403.3|406.09|403.39|405.86|403.16|22
1738454730000|2025-02-02 00:05:30|406.01|403.31|405.93|403.23|406.1|403.4|405.93|403.23|10
1738454740000|2025-02-02 00:05:40|405.89|403.19|405.99|403.29|405.99|403.29|405.86|403.16|8
1738454750000|2025-02-02 00:05:50|406.05|403.35|406.12|403.42|406.12|403.42|406.03|403.33|10
1738454760000|2025-02-02 00:06:00|406.13|403.43|406.16|403.46|406.18|403.48|406.11|403.41|11
1738454770000|2025-02-02 00:06:10|406.17|403.47|406.26|403.56|406.34|403.64|406.16|403.46|14
1738454780000|2025-02-02 00:06:20|406.29|403.59|406.48|403.78|406.51|403.81|406.07|403.37|15
1738454790000|2025-02-02 00:06:30|406.57|403.87|406.71|404.01|406.71|404.01|406.57|403.87|6
1738454800000|2025-02-02 00:06:40|406.77|404.07|407.08|404.38|407.08|404.38|406.77|404.07|14
1738454810000|2025-02-02 00:06:50|406.99|404.29|407.06|404.36|407.12|404.42|406.98|404.28|16
1738454820000|2025-02-02 00:07:00|407.11|404.41|407.03|404.33|407.19|404.49|407.03|404.33|16
1738454830000|2025-02-02 00:07:10|407.02|404.32|407.09|404.39|407.18|404.48|407.01|404.31|13
1738454840000|2025-02-02 00:07:20|407.12|404.42|407.11|404.41|407.13|404.43|407.06|404.36|10
1738454850000|2025-02-02 00:07:30|407.12|404.42|407.38|404.68|407.44|404.74|407.1|404.4|19
1738454860000|2025-02-02 00:07:40|407.39|404.69|407.33|404.63|407.39|404.69|407.21|404.51|13
1738454870000|2025-02-02 00:07:50|407.38|404.68|407.43|404.73|407.48|404.78|407.38|404.68|16
1738454880000|2025-02-02 00:08:00|407.4|404.7|407.43|404.73|407.48|404.78|407.36|404.66|9
1738454890000|2025-02-02 00:08:10|407.44|404.74|407.61|404.91|407.61|404.91|407.44|404.74|7
1738454900000|2025-02-02 00:08:20|407.67|404.97|407.56|404.86|407.67|404.97|407.52|404.82|10
1738454910000|2025-02-02 00:08:30|407.58|404.88|407.61|404.91|407.61|404.91|407.58|404.88|3
1738454920000|2025-02-02 00:08:40|407.65|404.95|407.68|404.98|407.73|405.03|407.55|404.85|20
1738454930000|2025-02-02 00:08:50|407.69|404.99|407.71|405.01|407.72|405.02|407.67|404.97|10
1738454940000|2025-02-02 00:09:00|407.64|404.94|407.93|405.23|408|405.3|407.42|404.72|22
1738454950000|2025-02-02 00:09:10|407.94|405.24|407.77|405.07|407.94|405.24|407.71|405.01|17
1738454960000|2025-02-02 00:09:20|407.79|405.09|407.86|405.16|408.01|405.31|407.79|405.09|16
1738454970000|2025-02-02 00:09:30|407.83|405.13|407.83|405.13|407.85|405.15|407.83|405.13|6
1738454980000|2025-02-02 00:09:40|407.85|405.15|408.04|405.34|408.05|405.35|407.83|405.13|12
1738454990000|2025-02-02 00:09:50|408.02|405.32|407.94|405.24|408.02|405.32|407.9|405.2|16
1738455000000|2025-02-02 00:10:00|407.99|405.29|407.85|405.15|408.01|405.31|407.82|405.12|13
1738455010000|2025-02-02 00:10:10|407.86|405.16|407.95|405.25|407.95|405.25|407.82|405.12|12
1738455020000|2025-02-02 00:10:20|407.88|405.18|408.07|405.37|408.08|405.38|407.88|405.18|17
1738455030000|2025-02-02 00:10:30|408.08|405.38|408.13|405.43|408.15|405.45|408.08|405.38|11
1738455040000|2025-02-02 00:10:40|408.21|405.51|408.23|405.53|408.23|405.53|408.15|405.45|6
1738455050000|2025-02-02 00:10:50|408.24|405.54|408.34|405.64|408.34|405.64|408.23|405.53|6
1738455060000|2025-02-02 00:11:00|408.35|405.65|408.37|405.67|408.38|405.68|408.3|405.6|9
1738455070000|2025-02-02 00:11:10|408.38|405.68|408.64|405.94|408.64|405.94|408.35|405.65|15
1738455080000|2025-02-02 00:11:20|408.54|405.84|408.76|406.06|408.82|406.12|408.54|405.84|13
1738455090000|2025-02-02 00:11:30|408.71|406.01|408.62|405.92|408.71|406.01|408.6|405.9|13
1738455100000|2025-02-02 00:11:40|408.63|405.93|408.68|405.98|408.7|406|408.62|405.92|10
1738455110000|2025-02-02 00:11:50|408.65|405.95|408.92|406.22|408.93|406.23|408.65|405.95|7
1738455120000|2025-02-02 00:12:00|408.86|406.16|408.8|406.1|408.87|406.17|408.78|406.08|6
1738455130000|2025-02-02 00:12:10|408.78|406.08|408.7|406|408.81|406.11|408.7|406|8
1738455140000|2025-02-02 00:12:20|408.73|406.03|408.78|406.08|408.8|406.1|408.73|406.03|6
1738455150000|2025-02-02 00:12:30|408.79|406.09|408.62|405.92|408.82|406.12|408.62|405.92|11
1738455160000|2025-02-02 00:12:40|408.59|405.89|408.42|405.72|408.6|405.9|408.25|405.55|14
1738455170000|2025-02-02 00:12:50|408.39|405.69|408.45|405.75|408.45|405.75|408.31|405.61|10
1738455180000|2025-02-02 00:13:00|408.53|405.83|408.72|406.02|408.72|406.02|408.53|405.83|6
1738455190000|2025-02-02 00:13:10|408.73|406.03|408.64|405.94|408.73|406.03|408.59|405.89|9
1738455200000|2025-02-02 00:13:20|408.7|406|408.94|406.24|408.95|406.25|408.7|406|14
1738455210000|2025-02-02 00:13:30|408.87|406.17|409|406.3|409|406.3|408.87|406.17|7
1738455220000|2025-02-02 00:13:40|409.02|406.32|408.86|406.16|409.12|406.42|408.86|406.16|10
1738455230000|2025-02-02 00:13:50|408.94|406.24|408.98|406.28|409.06|406.36|408.94|406.24|9
1738455240000|2025-02-02 00:14:00|409.01|406.31|408.61|405.91|409.01|406.31|408.6|405.9|16
1738455250000|2025-02-02 00:14:10|408.57|405.87|408.34|405.64|408.57|405.87|408.34|405.64|9
1738455260000|2025-02-02 00:14:20|408.4|405.7|408.38|405.68|408.5|405.8|408.35|405.65|14
1738455270000|2025-02-02 00:14:30|408.41|405.71|408.34|405.64|408.41|405.71|408.34|405.64|3
1738455280000|2025-02-02 00:14:40|408.31|405.61|408.27|405.57|408.31|405.61|408.27|405.57|3
1738455290000|2025-02-02 00:14:50|408.26|405.56|408.16|405.46|408.27|405.57|408.08|405.38|4
1738455300000|2025-02-02 00:15:00|408.17|405.47|408.25|405.55|408.31|405.61|407.93|405.23|12
1738455310000|2025-02-02 00:15:10|408.19|405.49|408.25|405.55|408.25|405.55|408.19|405.49|4
1738455320000|2025-02-02 00:15:20|408.28|405.58|408.35|405.65|408.35|405.65|408.26|405.56|10
1738455330000|2025-02-02 00:15:30|408.34|405.64|408.11|405.41|408.38|405.68|408.11|405.41|14
1738455340000|2025-02-02 00:15:40|408.17|405.47|408.13|405.43|408.17|405.47|408.05|405.35|7
1738455350000|2025-02-02 00:15:50|408.14|405.44|408.09|405.39|408.14|405.44|408.05|405.35|10
1738455360000|2025-02-02 00:16:00|408.17|405.47|408.46|405.76|408.46|405.76|408.17|405.47|11
1738455370000|2025-02-02 00:16:10|408.54|405.84|408.37|405.67|408.54|405.84|408.3|405.6|15
1738455380000|2025-02-02 00:16:20|408.4|405.7|408.59|405.89|408.62|405.92|408.4|405.7|9
1738455390000|2025-02-02 00:16:30|408.62|405.92|408.63|405.93|408.66|405.96|408.57|405.87|10
1738455400000|2025-02-02 00:16:40|408.64|405.94|408.67|405.97|408.74|406.04|408.64|405.94|11
1738455410000|2025-02-02 00:16:50|408.63|405.93|408.74|406.04|408.74|406.04|408.6|405.9|12
1738455420000|2025-02-02 00:17:00|408.89|406.19|408.83|406.13|408.89|406.19|408.69|405.99|15
1738455430000|2025-02-02 00:17:10|408.84|406.14|408.64|405.94|408.84|406.14|408.63|405.93|9
1738455440000|2025-02-02 00:17:20|408.68|405.98|408.74|406.04|408.75|406.05|408.68|405.98|8
1738455450000|2025-02-02 00:17:30|408.78|406.08|408.72|406.02|408.79|406.09|408.72|406.02|5
1738455460000|2025-02-02 00:17:40|408.67|405.97|408.61|405.91|408.67|405.97|408.47|405.77|10
1738455470000|2025-02-02 00:17:50|408.65|405.95|409.08|406.38|409.08|406.38|408.65|405.95|14
1738455480000|2025-02-02 00:18:00|409.05|406.35|408.91|406.21|409.05|406.35|408.89|406.19|13
1738455490000|2025-02-02 00:18:10|408.9|406.2|408.9|406.2|408.91|406.21|408.8|406.1|11
1738455500000|2025-02-02 00:18:20|408.87|406.17|408.83|406.13|408.87|406.17|408.82|406.12|7
1738455510000|2025-02-02 00:18:30|408.84|406.14|408.86|406.16|408.94|406.24|408.82|406.12|15
1738455520000|2025-02-02 00:18:40|408.87|406.17|408.88|406.18|408.88|406.18|408.87|406.17|2
1738455530000|2025-02-02 00:18:50|408.87|406.17|408.87|406.17|408.87|406.17|408.87|406.17|1
1738455540000|2025-02-02 00:19:00|408.88|406.18|408.84|406.14|408.9|406.2|408.84|406.14|7
1738455550000|2025-02-02 00:19:10|408.87|406.17|408.85|406.15|408.88|406.18|408.85|406.15|7
1738455560000|2025-02-02 00:19:20|408.83|406.13|409.1|406.4|409.14|406.44|408.83|406.13|9
1738455570000|2025-02-02 00:19:30|409.06|406.36|409.11|406.41|409.11|406.41|409.06|406.36|11
1738455580000|2025-02-02 00:19:40|409.12|406.42|409.18|406.48|409.18|406.48|409.1|406.4|4
1738455590000|2025-02-02 00:19:50|409.19|406.49|409.18|406.48|409.19|406.49|409.18|406.48|6
1738455600000|2025-02-02 00:20:00|409.19|406.49|409.03|406.33|409.19|406.49|409.01|406.31|16
1738455610000|2025-02-02 00:20:10|409.01|406.31|409.02|406.32|409.05|406.35|409.01|406.31|4
1738455620000|2025-02-02 00:20:20|409.03|406.33|409.03|406.33|409.06|406.36|409.01|406.31|4
1738455630000|2025-02-02 00:20:30|409.05|406.35|408.97|406.27|409.09|406.39|408.94|406.24|13
1738455640000|2025-02-02 00:20:40|408.91|406.21|408.72|406.02|408.92|406.22|408.65|405.95|12
1738455650000|2025-02-02 00:20:50|408.68|405.98|408.68|405.98|408.68|405.98|408.64|405.94|7
1738455660000|2025-02-02 00:21:00|408.67|405.97|408.48|405.78|408.67|405.97|408.48|405.78|15
1738455670000|2025-02-02 00:21:10|408.51|405.81|408.73|406.03|408.73|406.03|408.51|405.81|10
1738455680000|2025-02-02 00:21:20|408.76|406.06|408.79|406.09|408.79|406.09|408.76|406.06|2
1738455690000|2025-02-02 00:21:30|408.75|406.05|408.99|406.29|408.99|406.29|408.75|406.05|18
1738455700000|2025-02-02 00:21:40|408.96|406.26|409.33|406.63|409.33|406.63|408.96|406.26|9
1738455710000|2025-02-02 00:21:50|409.35|406.65|409.36|406.66|409.36|406.66|409.35|406.65|4
1738455720000|2025-02-02 00:22:00|409.32|406.62|409.25|406.55|409.34|406.64|409.25|406.55|10
1738455730000|2025-02-02 00:22:10|409.22|406.52|408.9|406.2|409.22|406.52|408.9|406.2|12
1738455740000|2025-02-02 00:22:20|408.89|406.19|408.72|406.02|408.89|406.19|408.72|406.02|11
1738455750000|2025-02-02 00:22:30|408.56|405.86|408.81|406.11|408.84|406.14|408.56|405.86|14
1738455760000|2025-02-02 00:22:40|408.82|406.12|408.53|405.83|408.85|406.15|408.41|405.71|16
1738455770000|2025-02-02 00:22:50|408.55|405.85|408.38|405.68|408.56|405.86|408.38|405.68|13
1738455780000|2025-02-02 00:23:00|408.39|405.69|408.31|405.61|408.39|405.69|408.21|405.51|12
1738455790000|2025-02-02 00:23:10|408.32|405.62|408.23|405.53|408.32|405.62|408.23|405.53|11
1738455800000|2025-02-02 00:23:20|408.27|405.57|408.27|405.57|408.39|405.69|408.27|405.57|11
1738455810000|2025-02-02 00:23:30|408.3|405.6|408.29|405.59|408.34|405.64|408.25|405.55|11
1738455820000|2025-02-02 00:23:40|408.28|405.58|408.32|405.62|408.32|405.62|408.28|405.58|3
1738455830000|2025-02-02 00:23:50|408.25|405.55|408.32|405.62|408.33|405.63|408.25|405.55|6
1738455840000|2025-02-02 00:24:00|408.33|405.63|408.11|405.41|408.33|405.63|408.1|405.4|13
1738455850000|2025-02-02 00:24:10|408.04|405.34|408.02|405.32|408.1|405.4|408.02|405.32|7
1738455860000|2025-02-02 00:24:20|407.95|405.25|407.96|405.26|408.02|405.32|407.9|405.2|11
1738455870000|2025-02-02 00:24:30|407.95|405.25|407.87|405.17|407.96|405.26|407.82|405.12|12
1738455880000|2025-02-02 00:24:40|407.86|405.16|407.66|404.96|407.87|405.17|407.66|404.96|8
1738455890000|2025-02-02 00:24:50|407.71|405.01|407.76|405.06|407.77|405.07|407.7|405|9
1738455900000|2025-02-02 00:25:00|407.79|405.09|407.86|405.16|407.88|405.18|407.79|405.09|7
1738455910000|2025-02-02 00:25:10|407.88|405.18|408.49|405.79|408.52|405.82|407.88|405.18|18
1738455920000|2025-02-02 00:25:20|408.48|405.78|408.58|405.88|408.58|405.88|408.48|405.78|9
1738455930000|2025-02-02 00:25:30|408.59|405.89|408.77|406.07|408.81|406.11|408.59|405.89|9
1738455940000|2025-02-02 00:25:40|408.74|406.04|408.98|406.28|409.1|406.4|408.69|405.99|15
1738455950000|2025-02-02 00:25:50|408.96|406.26|408.91|406.21|408.97|406.27|408.9|406.2|7
1738455960000|2025-02-02 00:26:00|408.87|406.17|408.57|405.87|408.9|406.2|408.56|405.86|19
1738455970000|2025-02-02 00:26:10|408.65|405.95|408.76|406.06|408.79|406.09|408.65|405.95|5
1738455980000|2025-02-02 00:26:20|408.75|406.05|408.69|405.99|408.76|406.06|408.68|405.98|9
1738455990000|2025-02-02 00:26:30|408.71|406.01|408.67|405.97|408.73|406.03|408.67|405.97|4
1738456010000|2025-02-02 00:26:50|408.68|405.98|408.79|406.09|408.79|406.09|408.68|405.98|8
1738456020000|2025-02-02 00:27:00|408.8|406.1|408.81|406.11|408.81|406.11|408.8|406.1|2
1738456030000|2025-02-02 00:27:10|408.82|406.12|408.92|406.22|408.92|406.22|408.82|406.12|5
1738456040000|2025-02-02 00:27:20|408.97|406.27|409.15|406.45|409.15|406.45|408.97|406.27|14
1738456050000|2025-02-02 00:27:30|409.16|406.46|409.42|406.72|409.45|406.75|409.16|406.46|17
1738456060000|2025-02-02 00:27:40|409.43|406.73|409.4|406.7|409.67|406.97|409.37|406.67|22
1738456070000|2025-02-02 00:27:50|409.41|406.71|409.33|406.63|409.41|406.71|409.33|406.63|6
1738456080000|2025-02-02 00:28:00|409.35|406.65|409.25|406.55|409.45|406.75|409.25|406.55|13
1738456090000|2025-02-02 00:28:10|409.22|406.52|409.27|406.57|409.27|406.57|409.11|406.41|13
1738456100000|2025-02-02 00:28:20|409.28|406.58|409.37|406.67|409.37|406.67|409.28|406.58|10
1738456110000|2025-02-02 00:28:30|409.43|406.73|409.64|406.94|409.64|406.94|409.43|406.73|10
1738456120000|2025-02-02 00:28:40|409.57|406.87|409.56|406.86|409.57|406.87|409.48|406.78|8
1738456130000|2025-02-02 00:28:50|409.57|406.87|409.91|407.21|409.92|407.22|409.57|406.87|19
1738456140000|2025-02-02 00:29:00|409.9|407.2|409.71|407.01|409.91|407.21|409.69|406.99|16
1738456150000|2025-02-02 00:29:10|409.76|407.06|409.94|407.24|409.94|407.24|409.75|407.05|12
1738456160000|2025-02-02 00:29:20|409.95|407.25|409.92|407.22|409.95|407.25|409.91|407.21|5
1738456170000|2025-02-02 00:29:30|409.93|407.23|410.01|407.31|410.03|407.33|409.93|407.23|11
1738456180000|2025-02-02 00:29:40|410.04|407.34|409.95|407.25|410.07|407.37|409.95|407.25|8
1738456190000|2025-02-02 00:29:50|409.93|407.23|409.91|407.21|409.93|407.23|409.86|407.16|7
1738456200000|2025-02-02 00:30:00|409.92|407.22|409.63|406.93|409.97|407.27|409.63|406.93|19
1738456210000|2025-02-02 00:30:10|409.6|406.9|409.5|406.8|409.6|406.9|409.45|406.75|12
1738456220000|2025-02-02 00:30:20|409.49|406.79|409.73|407.03|409.75|407.05|409.49|406.79|14
1738456230000|2025-02-02 00:30:30|409.74|407.04|409.86|407.16|409.87|407.17|409.74|407.04|13
1738456240000|2025-02-02 00:30:40|409.87|407.17|409.96|407.26|409.99|407.29|409.87|407.17|11
1738456250000|2025-02-02 00:30:50|409.97|407.27|409.82|407.12|409.98|407.28|409.81|407.11|10
1738456260000|2025-02-02 00:31:00|409.83|407.13|409.86|407.16|409.95|407.25|409.73|407.03|10
1738456270000|2025-02-02 00:31:10|409.87|407.17|409.67|406.97|409.88|407.18|409.67|406.97|14
1738456280000|2025-02-02 00:31:20|409.68|406.98|409.52|406.82|409.74|407.04|409.52|406.82|14
1738456290000|2025-02-02 00:31:30|409.51|406.81|409.71|407.01|409.72|407.02|409.51|406.81|5
1738456300000|2025-02-02 00:31:40|409.78|407.08|409.94|407.24|409.94|407.24|409.76|407.06|15
1738456310000|2025-02-02 00:31:50|409.91|407.21|409.81|407.11|409.91|407.21|409.8|407.1|5
1738456320000|2025-02-02 00:32:00|409.8|407.1|409.74|407.04|409.8|407.1|409.71|407.01|8
1738456330000|2025-02-02 00:32:10|409.7|407|409.66|406.96|409.71|407.01|409.65|406.95|4
1738456340000|2025-02-02 00:32:20|409.61|406.91|409.72|407.02|409.72|407.02|409.58|406.88|9
1738456350000|2025-02-02 00:32:30|409.76|407.06|409.75|407.05|409.95|407.25|409.75|407.05|13
1738456360000|2025-02-02 00:32:40|409.72|407.02|409.59|406.89|409.72|407.02|409.48|406.78|15
1738456370000|2025-02-02 00:32:50|409.54|406.84|409.81|407.11|409.81|407.11|409.54|406.84|14
1738456380000|2025-02-02 00:33:00|409.82|407.12|409.84|407.14|409.9|407.2|409.82|407.12|6
1738456390000|2025-02-02 00:33:10|409.85|407.15|409.88|407.18|409.98|407.28|409.85|407.15|8
1738456400000|2025-02-02 00:33:20|409.84|407.14|409.85|407.15|409.85|407.15|409.84|407.14|2
1738456410000|2025-02-02 00:33:30|409.86|407.16|409.84|407.14|409.92|407.22|409.83|407.13|8
1738456420000|2025-02-02 00:33:40|409.85|407.15|409.87|407.17|409.91|407.21|409.85|407.15|5
1738456430000|2025-02-02 00:33:50|409.88|407.18|409.75|407.05|409.88|407.18|409.69|406.99|7
1738456440000|2025-02-02 00:34:00|409.8|407.1|409.89|407.19|409.89|407.19|409.8|407.1|7
1738456450000|2025-02-02 00:34:10|409.9|407.2|409.64|406.94|409.91|407.21|409.64|406.94|11
1738456460000|2025-02-02 00:34:20|409.65|406.95|409.64|406.94|409.65|406.95|409.64|406.94|2
1738456470000|2025-02-02 00:34:30|409.65|406.95|409.95|407.25|409.95|407.25|409.65|406.95|12
1738456480000|2025-02-02 00:34:40|410.03|407.33|410.03|407.33|410.03|407.33|410.03|407.33|1
1738456490000|2025-02-02 00:34:50|410.04|407.34|410.33|407.63|410.33|407.63|410.04|407.34|12
1738456500000|2025-02-02 00:35:00|410.34|407.64|410.2|407.5|410.34|407.64|410.19|407.49|11
1738456510000|2025-02-02 00:35:10|410.17|407.47|410.13|407.43|410.17|407.47|410.08|407.38|8
1738456520000|2025-02-02 00:35:20|410.14|407.44|410.28|407.58|410.28|407.58|410.14|407.44|8
1738456530000|2025-02-02 00:35:30|410.3|407.6|410.32|407.62|410.4|407.7|410.19|407.49|16
1738456540000|2025-02-02 00:35:40|410.33|407.63|410.06|407.36|410.33|407.63|410.06|407.36|14
1738456550000|2025-02-02 00:35:50|410.05|407.35|410.33|407.63|410.35|407.65|410.05|407.35|14
1738456560000|2025-02-02 00:36:00|410.34|407.64|410.23|407.53|410.38|407.68|410.21|407.51|14
1738456570000|2025-02-02 00:36:10|410.26|407.56|410.24|407.54|410.26|407.56|410.19|407.49|4
1738456580000|2025-02-02 00:36:20|410.25|407.55|410.22|407.52|410.4|407.7|410.22|407.52|12
1738456590000|2025-02-02 00:36:30|410.2|407.5|410.27|407.57|410.27|407.57|410.19|407.49|8
1738456600000|2025-02-02 00:36:40|410.28|407.58|410.39|407.69|410.39|407.69|410.28|407.58|8
1738456610000|2025-02-02 00:36:50|410.4|407.7|410.37|407.67|410.44|407.74|410.37|407.67|7
1738456620000|2025-02-02 00:37:00|410.38|407.68|410.38|407.68|410.38|407.68|410.35|407.65|3
1738456630000|2025-02-02 00:37:10|410.39|407.69|410.38|407.68|410.4|407.7|410.31|407.61|9
1738456640000|2025-02-02 00:37:20|410.39|407.69|410.32|407.62|410.41|407.71|410.32|407.62|7
1738456650000|2025-02-02 00:37:30|410.33|407.63|410.31|407.61|410.33|407.63|410.26|407.56|5
1738456660000|2025-02-02 00:37:40|410.21|407.51|410.15|407.45|410.21|407.51|410.15|407.45|4
1738456670000|2025-02-02 00:37:50|410.16|407.46|410.09|407.39|410.16|407.46|410.06|407.36|6
1738456680000|2025-02-02 00:38:00|410.1|407.4|409.81|407.11|410.1|407.4|409.76|407.06|13
1738456690000|2025-02-02 00:38:10|409.82|407.12|409.93|407.23|409.93|407.23|409.82|407.12|13
1738456700000|2025-02-02 00:38:20|409.96|407.26|409.86|407.16|410.03|407.33|409.83|407.13|12
1738456710000|2025-02-02 00:38:30|409.87|407.17|409.9|407.2|409.94|407.24|409.87|407.17|6
1738456720000|2025-02-02 00:38:40|409.91|407.21|409.98|407.28|409.98|407.28|409.91|407.21|4
1738456730000|2025-02-02 00:38:50|409.99|407.29|410.07|407.37|410.07|407.37|409.99|407.29|3
1738456740000|2025-02-02 00:39:00|410.08|407.38|410.16|407.46|410.16|407.46|410.08|407.38|5
1738456750000|2025-02-02 00:39:10|410.17|407.47|410.04|407.34|410.17|407.47|410.04|407.34|6
1738456760000|2025-02-02 00:39:20|410.05|407.35|409.88|407.18|410.05|407.35|409.87|407.17|17
1738456770000|2025-02-02 00:39:30|409.86|407.16|409.91|407.21|409.97|407.27|409.85|407.15|8
1738456780000|2025-02-02 00:39:40|409.84|407.14|409.9|407.2|409.9|407.2|409.8|407.1|6
1738456790000|2025-02-02 00:39:50|409.87|407.17|409.93|407.23|409.93|407.23|409.87|407.17|5
1738456800000|2025-02-02 00:40:00|409.9|407.2|409.78|407.08|409.91|407.21|409.7|407|11
1738456810000|2025-02-02 00:40:10|409.84|407.14|409.86|407.16|409.86|407.16|409.84|407.14|3
1738456820000|2025-02-02 00:40:20|409.92|407.22|409.96|407.26|409.97|407.27|409.92|407.22|8
1738456830000|2025-02-02 00:40:30|410.02|407.32|409.95|407.25|410.12|407.42|409.95|407.25|12
1738456840000|2025-02-02 00:40:40|409.96|407.26|409.89|407.19|410|407.3|409.88|407.18|7
1738456850000|2025-02-02 00:40:50|409.91|407.21|409.92|407.22|409.96|407.26|409.91|407.21|7
1738456860000|2025-02-02 00:41:00|409.89|407.19|410.11|407.41|410.11|407.41|409.89|407.19|8
1738456870000|2025-02-02 00:41:10|410.17|407.47|409.9|407.2|410.19|407.49|409.88|407.18|16
1738456880000|2025-02-02 00:41:20|409.87|407.17|409.92|407.22|409.92|407.22|409.81|407.11|10
1738456890000|2025-02-02 00:41:30|409.93|407.23|409.83|407.13|409.93|407.23|409.82|407.12|5
1738456900000|2025-02-02 00:41:40|409.86|407.16|409.9|407.2|409.9|407.2|409.86|407.16|2
1738456910000|2025-02-02 00:41:50|409.88|407.18|409.89|407.19|409.91|407.21|409.88|407.18|6
1738456920000|2025-02-02 00:42:00|409.9|407.2|409.85|407.15|409.9|407.2|409.85|407.15|3
1738456930000|2025-02-02 00:42:10|409.82|407.12|410.02|407.32|410.06|407.36|409.79|407.09|14
1738456940000|2025-02-02 00:42:20|410.03|407.33|410.03|407.33|410.04|407.34|410.02|407.32|5
1738456950000|2025-02-02 00:42:30|410.01|407.31|410.12|407.42|410.12|407.42|410.01|407.31|5
1738456960000|2025-02-02 00:42:40|410.09|407.39|410.22|407.52|410.22|407.52|410.09|407.39|9
1738456970000|2025-02-02 00:42:50|410.15|407.45|410.2|407.5|410.21|407.51|410.15|407.45|5
1738456980000|2025-02-02 00:43:00|410.21|407.51|410.28|407.58|410.28|407.58|410.19|407.49|10
1738456990000|2025-02-02 00:43:10|410.27|407.57|410.2|407.5|410.3|407.6|410.2|407.5|8
1738457000000|2025-02-02 00:43:20|410.21|407.51|410.21|407.51|410.21|407.51|410.21|407.51|1
1738457010000|2025-02-02 00:43:30|410.17|407.47|410.04|407.34|410.18|407.48|410.04|407.34|5
1738457020000|2025-02-02 00:43:40|410.05|407.35|410.07|407.37|410.08|407.38|410.05|407.35|3
1738457030000|2025-02-02 00:43:50|410.03|407.33|409.98|407.28|410.05|407.35|409.98|407.28|5
1738457040000|2025-02-02 00:44:00|409.92|407.22|409.95|407.25|409.95|407.25|409.9|407.2|9
1738457050000|2025-02-02 00:44:10|409.96|407.26|410.02|407.32|410.02|407.32|409.96|407.26|2
1738457060000|2025-02-02 00:44:20|410.03|407.33|410.11|407.41|410.11|407.41|410.03|407.33|5
1738457070000|2025-02-02 00:44:30|410.12|407.42|410.23|407.53|410.23|407.53|410.12|407.42|11
1738457080000|2025-02-02 00:44:40|410.22|407.52|410.23|407.53|410.23|407.53|410.2|407.5|4
1738457090000|2025-02-02 00:44:50|410.18|407.48|410.21|407.51|410.21|407.51|410.17|407.47|3
1738457100000|2025-02-02 00:45:00|410.22|407.52|410.13|407.43|410.23|407.53|410.11|407.41|9
1738457110000|2025-02-02 00:45:10|410.06|407.36|409.9|407.2|410.06|407.36|409.82|407.12|11
1738457120000|2025-02-02 00:45:20|409.95|407.25|410.12|407.42|410.12|407.42|409.95|407.25|11
1738457130000|2025-02-02 00:45:30|410.17|407.47|410.11|407.41|410.18|407.48|410.1|407.4|8
1738457140000|2025-02-02 00:45:40|410.17|407.47|410.42|407.72|410.42|407.72|410.17|407.47|14
1738457150000|2025-02-02 00:45:50|410.43|407.73|410.57|407.87|410.57|407.87|410.43|407.73|8
1738457160000|2025-02-02 00:46:00|410.59|407.89|410.69|407.99|410.7|408|410.57|407.87|11
1738457170000|2025-02-02 00:46:10|410.7|408|410.78|408.08|410.78|408.08|410.7|408|7
1738457180000|2025-02-02 00:46:20|410.81|408.11|410.92|408.22|410.92|408.22|410.81|408.11|5
1738457190000|2025-02-02 00:46:30|410.93|408.23|411.04|408.34|411.08|408.38|410.93|408.23|13
1738457200000|2025-02-02 00:46:40|411.05|408.35|411.16|408.46|411.16|408.46|411.05|408.35|6
1738457210000|2025-02-02 00:46:50|411.13|408.43|410.91|408.21|411.13|408.43|410.91|408.21|13
1738457220000|2025-02-02 00:47:00|410.92|408.22|410.79|408.09|410.92|408.22|410.63|407.93|12
1738457230000|2025-02-02 00:47:10|410.73|408.03|410.58|407.88|410.74|408.04|410.57|407.87|10
1738457240000|2025-02-02 00:47:20|410.57|407.87|410.42|407.72|410.57|407.87|410.4|407.7|8
1738457250000|2025-02-02 00:47:30|410.46|407.76|410.33|407.63|410.46|407.76|410.22|407.52|9
1738457260000|2025-02-02 00:47:40|410.39|407.69|410.2|407.5|410.39|407.69|410.2|407.5|10
1738457270000|2025-02-02 00:47:50|410.21|407.51|410.22|407.52|410.22|407.52|410.21|407.51|2
1738457280000|2025-02-02 00:48:00|410.23|407.53|410.38|407.68|410.38|407.68|410.23|407.53|6
1738457290000|2025-02-02 00:48:10|410.39|407.69|410.71|408.01|410.71|408.01|410.37|407.67|12
1738457300000|2025-02-02 00:48:20|410.61|407.91|410.5|407.8|410.64|407.94|410.49|407.79|9
1738457310000|2025-02-02 00:48:30|410.46|407.76|410.33|407.63|410.46|407.76|410.33|407.63|5
1738457320000|2025-02-02 00:48:40|410.3|407.6|410.13|407.43|410.3|407.6|410.11|407.41|8
1738457330000|2025-02-02 00:48:50|410.14|407.44|410.12|407.42|410.14|407.44|410.1|407.4|5
1738457340000|2025-02-02 00:49:00|410.15|407.45|410.15|407.45|410.18|407.48|410.08|407.38|10
1738457350000|2025-02-02 00:49:10|410.14|407.44|410.35|407.65|410.37|407.67|410.14|407.44|11
1738457360000|2025-02-02 00:49:20|410.34|407.64|410.23|407.53|410.34|407.64|410.23|407.53|6
1738457370000|2025-02-02 00:49:30|410.22|407.52|410.22|407.52|410.22|407.52|410.22|407.52|1
1738457380000|2025-02-02 00:49:40|410.21|407.51|410.14|407.44|410.21|407.51|410.1|407.4|8
1738457390000|2025-02-02 00:49:50|410.12|407.42|410.05|407.35|410.12|407.42|410.04|407.34|9
1738457400000|2025-02-02 00:50:00|410.06|407.36|410|407.3|410.06|407.36|410|407.3|6
1738457410000|2025-02-02 00:50:10|409.98|407.28|409.87|407.17|409.98|407.28|409.87|407.17|18
1738457420000|2025-02-02 00:50:20|409.86|407.16|410.09|407.39|410.09|407.39|409.86|407.16|10
1738457430000|2025-02-02 00:50:30|410.1|407.4|409.96|407.26|410.1|407.4|409.85|407.15|11
1738457440000|2025-02-02 00:50:40|409.99|407.29|409.95|407.25|410.02|407.32|409.92|407.22|6
1738457450000|2025-02-02 00:50:50|409.96|407.26|409.96|407.26|409.97|407.27|409.93|407.23|9
1738457460000|2025-02-02 00:51:00|409.97|407.27|410.02|407.32|410.02|407.32|409.96|407.26|5
1738457470000|2025-02-02 00:51:10|410.03|407.33|409.68|406.98|410.03|407.33|409.68|406.98|10
1738457480000|2025-02-02 00:51:20|409.65|406.95|409.84|407.14|409.84|407.14|409.59|406.89|11
1738457490000|2025-02-02 00:51:30|409.85|407.15|409.75|407.05|409.85|407.15|409.75|407.05|7
1738457500000|2025-02-02 00:51:40|409.73|407.03|409.4|406.7|409.73|407.03|409.4|406.7|10
1738457510000|2025-02-02 00:51:50|409.34|406.64|409.39|406.69|409.39|406.69|409.32|406.62|6
1738457520000|2025-02-02 00:52:00|409.35|406.65|409.58|406.88|409.6|406.9|409.33|406.63|12
1738457530000|2025-02-02 00:52:10|409.59|406.89|409.69|406.99|409.69|406.99|409.59|406.89|6
1738457540000|2025-02-02 00:52:20|409.73|407.03|409.84|407.14|409.84|407.14|409.73|407.03|6
1738457550000|2025-02-02 00:52:30|409.85|407.15|409.88|407.18|409.88|407.18|409.85|407.15|4
1738457560000|2025-02-02 00:52:40|409.87|407.17|409.63|406.93|409.87|407.17|409.63|406.93|8
1738457570000|2025-02-02 00:52:50|409.64|406.94|409.63|406.93|409.65|406.95|409.53|406.83|10
1738457580000|2025-02-02 00:53:00|409.69|406.99|409.78|407.08|409.78|407.08|409.69|406.99|8
1738457590000|2025-02-02 00:53:10|409.79|407.09|409.76|407.06|409.79|407.09|409.74|407.04|5
1738457600000|2025-02-02 00:53:20|409.73|407.03|409.52|406.82|409.73|407.03|409.51|406.81|7
1738457610000|2025-02-02 00:53:30|409.48|406.78|409.5|406.8|409.5|406.8|409.45|406.75|8
1738457620000|2025-02-02 00:53:40|409.43|406.73|409.28|406.58|409.43|406.73|409.21|406.51|14
1738457630000|2025-02-02 00:53:50|409.29|406.59|409.25|406.55|409.29|406.59|409.24|406.54|3
1738457640000|2025-02-02 00:54:00|409.24|406.54|409.24|406.54|409.25|406.55|409.22|406.52|5
1738457650000|2025-02-02 00:54:10|409.25|406.55|409.28|406.58|409.28|406.58|409.25|406.55|4
1738457660000|2025-02-02 00:54:20|409.29|406.59|409.57|406.87|409.59|406.89|409.29|406.59|8
1738457670000|2025-02-02 00:54:30|409.58|406.88|409.4|406.7|409.58|406.88|409.39|406.69|6
1738457680000|2025-02-02 00:54:40|409.43|406.73|409.33|406.63|409.44|406.74|409.32|406.62|6
1738457690000|2025-02-02 00:54:50|409.34|406.64|409.43|406.73|409.43|406.73|409.34|406.64|7
1738457700000|2025-02-02 00:55:00|409.47|406.77|409.3|406.6|409.49|406.79|409.29|406.59|14
1738457710000|2025-02-02 00:55:10|409.36|406.66|409.42|406.72|409.43|406.73|409.36|406.66|8
1738457720000|2025-02-02 00:55:20|409.43|406.73|409.43|406.73|409.43|406.73|409.42|406.72|3
1738457730000|2025-02-02 00:55:30|409.49|406.79|409.52|406.82|409.52|406.82|409.49|406.79|4
1738457760000|2025-02-02 00:56:00|409.53|406.83|409.64|406.94|409.64|406.94|409.53|406.83|7
1738457770000|2025-02-02 00:56:10|409.65|406.95|409.79|407.09|409.79|407.09|409.65|406.95|9
1738457780000|2025-02-02 00:56:20|409.81|407.11|409.83|407.13|409.85|407.15|409.79|407.09|11
1738457790000|2025-02-02 00:56:30|409.79|407.09|409.86|407.16|409.86|407.16|409.76|407.06|9
1738457800000|2025-02-02 00:56:40|409.97|407.27|410.26|407.56|410.26|407.56|409.97|407.27|19
1738457810000|2025-02-02 00:56:50|410.25|407.55|410.23|407.53|410.27|407.57|410.23|407.53|6
1738457820000|2025-02-02 00:57:00|410.24|407.54|410.08|407.38|410.24|407.54|410.08|407.38|9
1738457830000|2025-02-02 00:57:10|410.01|407.31|409.92|407.22|410.01|407.31|409.92|407.22|9
1738457840000|2025-02-02 00:57:20|409.73|407.03|409.97|407.27|410|407.3|409.71|407.01|10
1738457850000|2025-02-02 00:57:30|409.9|407.2|410.05|407.35|410.05|407.35|409.9|407.2|10
1738457860000|2025-02-02 00:57:40|410.07|407.37|410.12|407.42|410.12|407.42|410.07|407.37|6
1738457870000|2025-02-02 00:57:50|410.13|407.43|410.17|407.47|410.17|407.47|410.13|407.43|3
1738457880000|2025-02-02 00:58:00|410.12|407.42|410.03|407.33|410.13|407.43|409.99|407.29|19
1738457890000|2025-02-02 00:58:10|410.04|407.34|410.06|407.36|410.06|407.36|410.03|407.33|3
1738457900000|2025-02-02 00:58:20|410.07|407.37|410.16|407.46|410.16|407.46|410.07|407.37|6
1738457910000|2025-02-02 00:58:30|410.17|407.47|410.04|407.34|410.18|407.48|410.03|407.33|7
1738457920000|2025-02-02 00:58:40|410.05|407.35|410.08|407.38|410.08|407.38|410|407.3|7
1738457930000|2025-02-02 00:58:50|410.09|407.39|410.13|407.43|410.13|407.43|410.09|407.39|3
1738457940000|2025-02-02 00:59:00|410.09|407.39|410.07|407.37|410.09|407.39|410.07|407.37|3
1738457950000|2025-02-02 00:59:10|410.08|407.38|410.06|407.36|410.12|407.42|410.04|407.34|9
1738457960000|2025-02-02 00:59:20|410.07|407.37|410.08|407.38|410.08|407.38|410.07|407.37|2
1738457970000|2025-02-02 00:59:30|410.09|407.39|410.1|407.4|410.1|407.4|410.09|407.39|2
1738457980000|2025-02-02 00:59:40|410.26|407.56|410.12|407.42|410.26|407.56|410.12|407.42|5
1738457990000|2025-02-02 00:59:50|410.11|407.41|410.13|407.43|410.13|407.43|410.11|407.41|3
1738458000000|2025-02-02 01:00:00|410.17|407.47|410.39|407.69|410.39|407.69|410.17|407.47|18
1738458010000|2025-02-02 01:00:10|410.44|407.74|410.58|407.88|410.75|408.05|410.44|407.74|14
1738458020000|2025-02-02 01:00:20|410.59|407.89|410.56|407.86|410.59|407.89|410.56|407.86|3
1738458030000|2025-02-02 01:00:30|410.52|407.82|410.37|407.67|410.52|407.82|410.37|407.67|9
1738458040000|2025-02-02 01:00:40|410.32|407.62|410.31|407.61|410.42|407.72|410.21|407.51|17
1738458050000|2025-02-02 01:00:50|410.32|407.62|410.32|407.62|410.36|407.66|410.31|407.61|8
1738458060000|2025-02-02 01:01:00|410.33|407.63|410.32|407.62|410.34|407.64|410.14|407.44|14
1738458070000|2025-02-02 01:01:10|410.37|407.67|410.45|407.75|410.45|407.75|410.37|407.67|5
1738458080000|2025-02-02 01:01:20|410.46|407.76|410.2|407.5|410.46|407.76|410.13|407.43|16
1738458090000|2025-02-02 01:01:30|410.21|407.51|410.1|407.4|410.21|407.51|410.09|407.39|7
1738458100000|2025-02-02 01:01:40|410.11|407.41|410.12|407.42|410.12|407.42|410.11|407.41|2
1738458110000|2025-02-02 01:01:50|410.11|407.41|410.13|407.43|410.13|407.43|410.1|407.4|3
1738458130000|2025-02-02 01:02:10|410.1|407.4|410.21|407.51|410.27|407.57|410|407.3|15
1738458140000|2025-02-02 01:02:20|410.22|407.52|410.25|407.55|410.27|407.57|410.22|407.52|8
1738458150000|2025-02-02 01:02:30|410.2|407.5|410.13|407.43|410.2|407.5|410.13|407.43|5
1738458160000|2025-02-02 01:02:40|410.14|407.44|410.29|407.59|410.29|407.59|410.14|407.44|7
1738458170000|2025-02-02 01:02:50|410.28|407.58|410.4|407.7|410.4|407.7|410.28|407.58|7
1738458180000|2025-02-02 01:03:00|410.41|407.71|410.22|407.52|410.41|407.71|410.2|407.5|8
1738458190000|2025-02-02 01:03:10|410.24|407.54|410.12|407.42|410.24|407.54|410.12|407.42|3
1738458200000|2025-02-02 01:03:20|410.09|407.39|409.81|407.11|410.09|407.39|409.76|407.06|13
1738458210000|2025-02-02 01:03:30|409.82|407.12|409.79|407.09|409.82|407.12|409.72|407.02|8
1738458220000|2025-02-02 01:03:40|409.8|407.1|409.66|406.96|409.8|407.1|409.65|406.95|8
1738458230000|2025-02-02 01:03:50|409.62|406.92|409.64|406.94|409.64|406.94|409.48|406.78|11
1738458240000|2025-02-02 01:04:00|409.69|406.99|409.68|406.98|409.72|407.02|409.67|406.97|8
1738458250000|2025-02-02 01:04:10|409.69|406.99|409.48|406.78|409.69|406.99|409.48|406.78|8
1738458260000|2025-02-02 01:04:20|409.49|406.79|409.96|407.26|409.96|407.26|409.48|406.78|16
1738458270000|2025-02-02 01:04:30|409.97|407.27|410.06|407.36|410.06|407.36|409.97|407.27|5
1738458280000|2025-02-02 01:04:40|410.07|407.37|410.19|407.49|410.19|407.49|410.07|407.37|6
1738458290000|2025-02-02 01:04:50|410.26|407.56|410.35|407.65|410.36|407.66|410.26|407.56|7
1738458300000|2025-02-02 01:05:00|410.42|407.72|410.27|407.57|410.42|407.72|410.22|407.52|10
1738458310000|2025-02-02 01:05:10|410.28|407.58|410.23|407.53|410.28|407.58|410.19|407.49|6
1738458320000|2025-02-02 01:05:20|410.24|407.54|410.37|407.67|410.37|407.67|410.24|407.54|9
1738458330000|2025-02-02 01:05:30|410.36|407.66|410.46|407.76|410.48|407.78|410.36|407.66|9
1738458340000|2025-02-02 01:05:40|410.47|407.77|410.61|407.91|410.61|407.91|410.43|407.73|16
1738458350000|2025-02-02 01:05:50|410.63|407.93|410.87|408.17|410.87|408.17|410.63|407.93|10
1738458360000|2025-02-02 01:06:00|410.88|408.18|410.69|407.99|410.89|408.19|410.67|407.97|13
1738458370000|2025-02-02 01:06:10|410.7|408|410.78|408.08|410.78|408.08|410.7|408|5
1738458380000|2025-02-02 01:06:20|410.79|408.09|410.93|408.23|410.93|408.23|410.79|408.09|8
1738458390000|2025-02-02 01:06:30|410.95|408.25|411.03|408.33|411.1|408.4|410.95|408.25|14
1738458400000|2025-02-02 01:06:40|411.09|408.39|411.06|408.36|411.11|408.41|411.05|408.35|11
1738458410000|2025-02-02 01:06:50|411|408.3|410.99|408.29|411.02|408.32|410.94|408.24|10
1738458420000|2025-02-02 01:07:00|411|408.3|411.11|408.41|411.11|408.41|411|408.3|7
1738458430000|2025-02-02 01:07:10|411.12|408.42|411.13|408.43|411.13|408.43|411.11|408.41|6
1738458440000|2025-02-02 01:07:20|411.18|408.48|411|408.3|411.19|408.49|410.93|408.23|14
1738458450000|2025-02-02 01:07:30|411.02|408.32|411.16|408.46|411.16|408.46|411.01|408.31|10
1738458460000|2025-02-02 01:07:40|411.2|408.5|411.26|408.56|411.27|408.57|411.2|408.5|12
1738458470000|2025-02-02 01:07:50|411.27|408.57|411.24|408.54|411.28|408.58|411.22|408.52|7
1738458480000|2025-02-02 01:08:00|411.23|408.53|411.25|408.55|411.25|408.55|411.19|408.49|9
1738458490000|2025-02-02 01:08:10|411.21|408.51|411.11|408.41|411.22|408.52|411.1|408.4|6
1738458500000|2025-02-02 01:08:20|411.19|408.49|411.07|408.37|411.21|408.51|411.07|408.37|10
1738458510000|2025-02-02 01:08:30|411.04|408.34|410.8|408.1|411.04|408.34|410.8|408.1|11
1738458520000|2025-02-02 01:08:40|410.85|408.15|410.99|408.29|410.99|408.29|410.82|408.12|7
1738458530000|2025-02-02 01:08:50|411|408.3|411.1|408.4|411.1|408.4|411|408.3|9
1738458540000|2025-02-02 01:09:00|411.11|408.41|411.22|408.52|411.22|408.52|411.08|408.38|8
1738458550000|2025-02-02 01:09:10|411.2|408.5|411.17|408.47|411.21|408.51|411.17|408.47|4
1738458560000|2025-02-02 01:09:20|411.14|408.44|411.26|408.56|411.26|408.56|411.07|408.37|10
1738458570000|2025-02-02 01:09:30|411.27|408.57|411.31|408.61|411.31|408.61|411.27|408.57|5
1738458580000|2025-02-02 01:09:40|411.27|408.57|411.39|408.69|411.39|408.69|411.27|408.57|11
1738458590000|2025-02-02 01:09:50|411.34|408.64|411.4|408.7|411.41|408.71|411.34|408.64|7
1738458600000|2025-02-02 01:10:00|411.37|408.67|411.28|408.58|411.37|408.67|411.28|408.58|5
1738458610000|2025-02-02 01:10:10|411.26|408.56|410.9|408.2|411.26|408.56|410.86|408.16|12
1738458620000|2025-02-02 01:10:20|410.74|408.04|410.66|407.96|410.74|408.04|410.64|407.94|10
1738458630000|2025-02-02 01:10:30|410.62|407.92|410.42|407.72|410.62|407.92|410.41|407.71|6
1738458640000|2025-02-02 01:10:40|410.4|407.7|410.44|407.74|410.44|407.74|410.31|407.61|9
1738458650000|2025-02-02 01:10:50|410.47|407.77|410.54|407.84|410.54|407.84|410.46|407.76|11
1738458660000|2025-02-02 01:11:00|410.53|407.83|410.43|407.73|410.53|407.83|410.43|407.73|4
1738458670000|2025-02-02 01:11:10|410.37|407.67|410.2|407.5|410.37|407.67|410.2|407.5|7
1738458680000|2025-02-02 01:11:20|410.27|407.57|410.27|407.57|410.34|407.64|410.25|407.55|12
1738458690000|2025-02-02 01:11:30|410.26|407.56|410.36|407.66|410.36|407.66|410.26|407.56|7
1738458700000|2025-02-02 01:11:40|410.37|407.67|410.26|407.56|410.38|407.68|410.26|407.56|5
1738458710000|2025-02-02 01:11:50|410.25|407.55|410.25|407.55|410.25|407.55|410.25|407.55|1
1738458720000|2025-02-02 01:12:00|410.26|407.56|410.13|407.43|410.3|407.6|410.1|407.4|12
1738458730000|2025-02-02 01:12:10|410.14|407.44|410.12|407.42|410.24|407.54|410.12|407.42|11
1738458740000|2025-02-02 01:12:20|410.09|407.39|410.04|407.34|410.09|407.39|410.04|407.34|7
1738458750000|2025-02-02 01:12:30|410.03|407.33|410.04|407.34|410.04|407.34|410.02|407.32|4
1738458760000|2025-02-02 01:12:40|410.03|407.33|410|407.3|410.03|407.33|410|407.3|5
1738458770000|2025-02-02 01:12:50|410.04|407.34|410.02|407.32|410.12|407.42|410.02|407.32|11
1738458780000|2025-02-02 01:13:00|410.01|407.31|410|407.3|410.01|407.31|409.97|407.27|7
1738458790000|2025-02-02 01:13:10|409.96|407.26|409.97|407.27|409.98|407.28|409.95|407.25|7
1738458800000|2025-02-02 01:13:20|409.98|407.28|409.98|407.28|409.98|407.28|409.98|407.28|1
1738458810000|2025-02-02 01:13:30|410.04|407.34|410.07|407.37|410.08|407.38|410.04|407.34|4
1738458820000|2025-02-02 01:13:40|410.06|407.36|410.1|407.4|410.1|407.4|410.06|407.36|7
1738458830000|2025-02-02 01:13:50|410.15|407.45|410.15|407.45|410.17|407.47|410.15|407.45|5
1738458840000|2025-02-02 01:14:00|410.16|407.46|410.08|407.38|410.16|407.46|410.04|407.34|8
1738458850000|2025-02-02 01:14:10|410.05|407.35|410.15|407.45|410.15|407.45|410.05|407.35|7
1738458860000|2025-02-02 01:14:20|410.19|407.49|410.09|407.39|410.2|407.5|410.08|407.38|8
1738458870000|2025-02-02 01:14:30|410.08|407.38|410.15|407.45|410.19|407.49|410.08|407.38|8
1738458880000|2025-02-02 01:14:40|410.14|407.44|410.1|407.4|410.14|407.44|410.09|407.39|5
1738458890000|2025-02-02 01:14:50|410.12|407.42|410.15|407.45|410.15|407.45|410.12|407.42|4
1738458900000|2025-02-02 01:15:00|410.16|407.46|410.14|407.44|410.16|407.46|410.12|407.42|5
1738458910000|2025-02-02 01:15:10|410.13|407.43|409.93|407.23|410.13|407.43|409.92|407.22|13
1738458920000|2025-02-02 01:15:20|409.92|407.22|410.18|407.48|410.18|407.48|409.92|407.22|15
1738458930000|2025-02-02 01:15:30|410.16|407.46|410.05|407.35|410.16|407.46|410.04|407.34|7
1738458940000|2025-02-02 01:15:40|410.06|407.36|410.2|407.5|410.2|407.5|410.06|407.36|7
1738458950000|2025-02-02 01:15:50|410.19|407.49|410.24|407.54|410.3|407.6|410.19|407.49|8
1738458960000|2025-02-02 01:16:00|410.25|407.55|410.35|407.65|410.35|407.65|410.25|407.55|8
1738458970000|2025-02-02 01:16:10|410.36|407.66|410.38|407.68|410.39|407.69|410.3|407.6|8
1738458980000|2025-02-02 01:16:20|410.39|407.69|410.17|407.47|410.4|407.7|410.17|407.47|12
1738458990000|2025-02-02 01:16:30|410.12|407.42|410|407.3|410.12|407.42|410|407.3|9
1738459000000|2025-02-02 01:16:40|409.97|407.27|410.1|407.4|410.1|407.4|409.97|407.27|9
1738459010000|2025-02-02 01:16:50|410.11|407.41|410.16|407.46|410.16|407.46|410.1|407.4|9
1738459020000|2025-02-02 01:17:00|410.11|407.41|410.05|407.35|410.21|407.51|410.04|407.34|15
1738459030000|2025-02-02 01:17:10|410.08|407.38|410.1|407.4|410.1|407.4|410.08|407.38|3
1738459040000|2025-02-02 01:17:20|410.16|407.46|410.28|407.58|410.28|407.58|410.15|407.45|10
1738459050000|2025-02-02 01:17:30|410.32|407.62|411.08|408.38|411.41|408.71|410.32|407.62|22
1738459060000|2025-02-02 01:17:40|411.07|408.37|410.85|408.15|411.07|408.37|410.74|408.04|12
1738459070000|2025-02-02 01:17:50|410.86|408.16|410.76|408.06|410.88|408.18|410.76|408.06|12
1738459080000|2025-02-02 01:18:00|410.72|408.02|410.66|407.96|410.72|408.02|410.64|407.94|10
1738459100000|2025-02-02 01:18:20|410.63|407.93|410.67|407.97|410.69|407.99|410.63|407.93|9
1738459110000|2025-02-02 01:18:30|410.68|407.98|410.76|408.06|410.76|408.06|410.68|407.98|5
1738459120000|2025-02-02 01:18:40|410.77|408.07|410.79|408.09|410.79|408.09|410.77|408.07|3
1738459130000|2025-02-02 01:18:50|410.8|408.1|410.96|408.26|410.96|408.26|410.8|408.1|12
1738459140000|2025-02-02 01:19:00|410.97|408.27|411.06|408.36|411.06|408.36|410.97|408.27|9
1738459150000|2025-02-02 01:19:10|411.05|408.35|411.11|408.41|411.12|408.42|411.05|408.35|7
1738459160000|2025-02-02 01:19:20|411.1|408.4|411.03|408.33|411.1|408.4|411.03|408.33|4
1738459170000|2025-02-02 01:19:30|411.06|408.36|410.92|408.22|411.06|408.36|410.9|408.2|10
1738459180000|2025-02-02 01:19:40|410.88|408.18|411.06|408.36|411.07|408.37|410.88|408.18|9
1738459190000|2025-02-02 01:19:50|411.07|408.37|411.16|408.46|411.16|408.46|411.07|408.37|7
1738459200000|2025-02-02 01:20:00|411.17|408.47|411.36|408.66|411.37|408.67|411.17|408.47|13
1738459210000|2025-02-02 01:20:10|411.37|408.67|411.44|408.74|411.45|408.75|411.36|408.66|11
1738459220000|2025-02-02 01:20:20|411.45|408.75|411.53|408.83|411.54|408.84|411.42|408.72|11
1738459230000|2025-02-02 01:20:30|411.47|408.77|411.44|408.74|411.51|408.81|411.44|408.74|7
1738459240000|2025-02-02 01:20:40|411.45|408.75|411.52|408.82|411.53|408.83|411.43|408.73|10
1738459250000|2025-02-02 01:20:50|411.51|408.81|411.56|408.86|411.63|408.93|411.48|408.78|11
1738459260000|2025-02-02 01:21:00|411.48|408.78|411.5|408.8|411.5|408.8|411.4|408.7|11
1738459270000|2025-02-02 01:21:10|411.55|408.85|411.44|408.74|411.55|408.85|411.44|408.74|6
1738459280000|2025-02-02 01:21:20|411.43|408.73|411.36|408.66|411.43|408.73|411.36|408.66|3
1738459290000|2025-02-02 01:21:30|411.37|408.67|411.38|408.68|411.38|408.68|411.37|408.67|2
1738459300000|2025-02-02 01:21:40|411.35|408.65|411.2|408.5|411.36|408.66|411.2|408.5|8
1738459310000|2025-02-02 01:21:50|411.21|408.51|411.33|408.63|411.33|408.63|411.21|408.51|7
1738459320000|2025-02-02 01:22:00|411.35|408.65|411.27|408.57|411.37|408.67|411.27|408.57|7
1738459330000|2025-02-02 01:22:10|411.25|408.55|411.09|408.39|411.25|408.55|411.09|408.39|8
1738459340000|2025-02-02 01:22:20|411.1|408.4|411.23|408.53|411.26|408.56|411.1|408.4|9
1738459350000|2025-02-02 01:22:30|411.16|408.46|411.14|408.44|411.16|408.46|411.12|408.42|4
1738459360000|2025-02-02 01:22:40|411.1|408.4|411.08|408.38|411.11|408.41|411|408.3|9
1738459370000|2025-02-02 01:22:50|411.09|408.39|411.11|408.41|411.11|408.41|411.09|408.39|3
1738459380000|2025-02-02 01:23:00|411.15|408.45|411.19|408.49|411.19|408.49|411.15|408.45|5
1738459390000|2025-02-02 01:23:10|411.15|408.45|411.11|408.41|411.16|408.46|411.1|408.4|5
1738459400000|2025-02-02 01:23:20|411.15|408.45|411.29|408.59|411.29|408.59|411.15|408.45|10
1738459410000|2025-02-02 01:23:30|411.3|408.6|411.24|408.54|411.31|408.61|411.2|408.5|8
1738459420000|2025-02-02 01:23:40|411.28|408.58|411.24|408.54|411.36|408.66|411.24|408.54|12
1738459430000|2025-02-02 01:23:50|411.23|408.53|411.27|408.57|411.27|408.57|411.23|408.53|2
1738459440000|2025-02-02 01:24:00|411.3|408.6|411.27|408.57|411.32|408.62|411.25|408.55|9
1738459450000|2025-02-02 01:24:10|411.26|408.56|411.14|408.44|411.26|408.56|411.14|408.44|9
1738459460000|2025-02-02 01:24:20|410.98|408.28|411.04|408.34|411.04|408.34|410.91|408.21|11
1738459470000|2025-02-02 01:24:30|411.05|408.35|411.07|408.37|411.07|408.37|411.05|408.35|3
1738459480000|2025-02-02 01:24:40|411.08|408.38|411.1|408.4|411.1|408.4|411.03|408.33|6
1738459490000|2025-02-02 01:24:50|411.08|408.38|411.08|408.38|411.08|408.38|411.08|408.38|1
1738459500000|2025-02-02 01:25:00|411.11|408.41|411|408.3|411.15|408.45|411|408.3|7
1738459510000|2025-02-02 01:25:10|411.01|408.31|410.98|408.28|411.09|408.39|410.98|408.28|7
1738459520000|2025-02-02 01:25:20|410.97|408.27|410.9|408.2|410.98|408.28|410.9|408.2|9
1738459530000|2025-02-02 01:25:30|410.91|408.21|410.99|408.29|410.99|408.29|410.91|408.21|6
1738459540000|2025-02-02 01:25:40|411|408.3|411.01|408.31|411.01|408.31|411|408.3|2
1738459550000|2025-02-02 01:25:50|410.97|408.27|410.85|408.15|410.98|408.28|410.84|408.14|6
1738459560000|2025-02-02 01:26:00|410.84|408.14|410.97|408.27|410.97|408.27|410.84|408.14|7
1738459570000|2025-02-02 01:26:10|410.94|408.24|410.93|408.23|410.94|408.24|410.93|408.23|2
1738459580000|2025-02-02 01:26:20|410.94|408.24|410.95|408.25|410.95|408.25|410.94|408.24|2
1738459590000|2025-02-02 01:26:30|410.91|408.21|410.85|408.15|410.91|408.21|410.85|408.15|5
1738459600000|2025-02-02 01:26:40|410.84|408.14|410.84|408.14|410.84|408.14|410.84|408.14|1
1738459610000|2025-02-02 01:26:50|410.85|408.15|410.72|408.02|410.88|408.18|410.72|408.02|4
1738459620000|2025-02-02 01:27:00|410.73|408.03|410.79|408.09|410.79|408.09|410.72|408.02|7
1738459630000|2025-02-02 01:27:10|410.8|408.1|410.92|408.22|410.92|408.22|410.8|408.1|5
1738459640000|2025-02-02 01:27:20|410.93|408.23|410.98|408.28|410.98|408.28|410.91|408.21|10
1738459650000|2025-02-02 01:27:30|411|408.3|411.01|408.31|411.06|408.36|410.99|408.29|9
1738459660000|2025-02-02 01:27:40|411|408.3|411.01|408.31|411.01|408.31|411|408.3|4
1738459670000|2025-02-02 01:27:50|410.95|408.25|410.91|408.21|410.95|408.25|410.87|408.17|5
1738459680000|2025-02-02 01:28:00|410.89|408.19|410.81|408.11|410.92|408.22|410.81|408.11|10
1738459690000|2025-02-02 01:28:10|410.86|408.16|411.04|408.34|411.04|408.34|410.86|408.16|9
1738459700000|2025-02-02 01:28:20|411.05|408.35|410.98|408.28|411.07|408.37|410.98|408.28|6
1738459710000|2025-02-02 01:28:30|410.99|408.29|411.04|408.34|411.04|408.34|410.93|408.23|12
1738459720000|2025-02-02 01:28:40|411.02|408.32|410.98|408.28|411.02|408.32|410.98|408.28|4
1738459730000|2025-02-02 01:28:50|410.99|408.29|411.01|408.31|411.01|408.31|410.99|408.29|3
1738459740000|2025-02-02 01:29:00|411.02|408.32|411.01|408.31|411.04|408.34|410.97|408.27|9
1738459750000|2025-02-02 01:29:10|411.02|408.32|411.07|408.37|411.07|408.37|411.02|408.32|5
1738459760000|2025-02-02 01:29:20|411.08|408.38|411|408.3|411.08|408.38|411|408.3|3
1738459770000|2025-02-02 01:29:30|411.01|408.31|411.01|408.31|411.02|408.32|411.01|408.31|3
1738459780000|2025-02-02 01:29:40|410.96|408.26|410.88|408.18|410.96|408.26|410.88|408.18|6
1738459790000|2025-02-02 01:29:50|410.87|408.17|410.97|408.27|410.97|408.27|410.85|408.15|6
1738459800000|2025-02-02 01:30:00|410.94|408.24|410.92|408.22|410.94|408.24|410.87|408.17|11
1738459810000|2025-02-02 01:30:10|410.98|408.28|410.98|408.28|411|408.3|410.85|408.15|16
1738459820000|2025-02-02 01:30:20|410.97|408.27|410.91|408.21|411.11|408.41|410.89|408.19|13
1738459830000|2025-02-02 01:30:30|410.95|408.25|410.56|407.86|410.95|408.25|410.56|407.86|17
1738459840000|2025-02-02 01:30:40|410.5|407.8|410.24|407.54|410.5|407.8|410.2|407.5|16
1738459850000|2025-02-02 01:30:50|410.25|407.55|410.19|407.49|410.25|407.55|410.09|407.39|18
1738459860000|2025-02-02 01:31:00|410.2|407.5|410.25|407.55|410.26|407.56|410.17|407.47|7
1738459870000|2025-02-02 01:31:10|410.26|407.56|410.23|407.53|410.26|407.56|410.12|407.42|14
1738459880000|2025-02-02 01:31:20|410.24|407.54|410.14|407.44|410.24|407.54|410.14|407.44|7
1738459890000|2025-02-02 01:31:30|410.12|407.42|410.06|407.36|410.12|407.42|410.02|407.32|5
1738459900000|2025-02-02 01:31:40|410.09|407.39|410.14|407.44|410.17|407.47|410.09|407.39|10
1738459910000|2025-02-02 01:31:50|410.09|407.39|410.11|407.41|410.11|407.41|410.06|407.36|6
1738459920000|2025-02-02 01:32:00|410.1|407.4|410.18|407.48|410.18|407.48|410.09|407.39|8
1738459930000|2025-02-02 01:32:10|410.17|407.47|410.14|407.44|410.17|407.47|410.13|407.43|6
1738459940000|2025-02-02 01:32:20|410.08|407.38|410.07|407.37|410.09|407.39|410|407.3|7
1738459950000|2025-02-02 01:32:30|410.08|407.38|410.05|407.35|410.08|407.38|410.04|407.34|5
1738459960000|2025-02-02 01:32:40|410.06|407.36|410.09|407.39|410.1|407.4|410.06|407.36|8
1738459970000|2025-02-02 01:32:50|410.12|407.42|410.32|407.62|410.32|407.62|410.12|407.42|11
1738459990000|2025-02-02 01:33:10|410.29|407.59|410.28|407.58|410.29|407.59|410.19|407.49|9
1738460000000|2025-02-02 01:33:20|410.36|407.66|410.47|407.77|410.47|407.77|410.34|407.64|10
1738460010000|2025-02-02 01:33:30|410.44|407.74|410.44|407.74|410.44|407.74|410.44|407.74|1
1738460020000|2025-02-02 01:33:40|410.43|407.73|410.43|407.73|410.43|407.73|410.43|407.73|1
1738460030000|2025-02-02 01:33:50|410.42|407.72|410.41|407.71|410.43|407.73|410.37|407.67|6
1738460040000|2025-02-02 01:34:00|410.4|407.7|410.4|407.7|410.4|407.7|410.38|407.68|4
1738460050000|2025-02-02 01:34:10|410.38|407.68|410.22|407.52|410.38|407.68|410.15|407.45|15
1738460060000|2025-02-02 01:34:20|410.23|407.53|410.24|407.54|410.25|407.55|410.23|407.53|5
1738460080000|2025-02-02 01:34:40|410.18|407.48|410.02|407.32|410.18|407.48|409.97|407.27|18
1738460090000|2025-02-02 01:34:50|410|407.3|410.01|407.31|410.03|407.33|410|407.3|7
1738460100000|2025-02-02 01:35:00|410|407.3|410.1|407.4|410.12|407.42|410|407.3|9
1738460110000|2025-02-02 01:35:10|410.11|407.41|410.1|407.4|410.11|407.41|410.07|407.37|5
1738460120000|2025-02-02 01:35:20|410.02|407.32|409.82|407.12|410.02|407.32|409.82|407.12|9
1738460130000|2025-02-02 01:35:30|409.86|407.16|409.92|407.22|409.95|407.25|409.78|407.08|11
1738460140000|2025-02-02 01:35:40|409.95|407.25|409.96|407.26|409.97|407.27|409.95|407.25|3
1738460150000|2025-02-02 01:35:50|409.97|407.27|409.99|407.29|409.99|407.29|409.97|407.27|3
1738460160000|2025-02-02 01:36:00|410.03|407.33|409.98|407.28|410.14|407.44|409.98|407.28|14
1738460170000|2025-02-02 01:36:10|409.96|407.26|409.83|407.13|409.96|407.26|409.81|407.11|12
1738460180000|2025-02-02 01:36:20|409.82|407.12|409.88|407.18|409.88|407.18|409.82|407.12|7
1738460190000|2025-02-02 01:36:30|409.87|407.17|409.82|407.12|409.87|407.17|409.82|407.12|3
1738460200000|2025-02-02 01:36:40|409.74|407.04|409.77|407.07|409.77|407.07|409.72|407.02|10
1738460210000|2025-02-02 01:36:50|409.79|407.09|409.89|407.19|409.91|407.21|409.79|407.09|8
1738460220000|2025-02-02 01:37:00|409.9|407.2|409.91|407.21|409.93|407.23|409.88|407.18|8
1738460230000|2025-02-02 01:37:10|409.92|407.22|410.1|407.4|410.1|407.4|409.92|407.22|8
1738460240000|2025-02-02 01:37:20|410.11|407.41|410.15|407.45|410.15|407.45|410.11|407.41|5
1738460250000|2025-02-02 01:37:30|410.24|407.54|410.12|407.42|410.28|407.58|410.12|407.42|11
1738460260000|2025-02-02 01:37:40|410.11|407.41|409.97|407.27|410.11|407.41|409.88|407.18|11
1738460270000|2025-02-02 01:37:50|409.98|407.28|410.02|407.32|410.02|407.32|409.98|407.28|5
1738460280000|2025-02-02 01:38:00|410.01|407.31|409.89|407.19|410.01|407.31|409.88|407.18|11
1738460290000|2025-02-02 01:38:10|409.9|407.2|409.96|407.26|409.96|407.26|409.9|407.2|3
1738460300000|2025-02-02 01:38:20|409.97|407.27|410.04|407.34|410.04|407.34|409.96|407.26|7
1738460310000|2025-02-02 01:38:30|410.01|407.31|410.04|407.34|410.05|407.35|410.01|407.31|4
1738460320000|2025-02-02 01:38:40|410.05|407.35|410.1|407.4|410.1|407.4|410.05|407.35|3
1738460330000|2025-02-02 01:38:50|410.11|407.41|410.21|407.51|410.21|407.51|410.11|407.41|9
1738460340000|2025-02-02 01:39:00|410.26|407.56|410.49|407.79|410.49|407.79|410.26|407.56|10
1738460350000|2025-02-02 01:39:10|410.48|407.78|410.36|407.66|410.49|407.79|410.3|407.6|11
1738460360000|2025-02-02 01:39:20|410.42|407.72|410.41|407.71|410.44|407.74|410.41|407.71|4
1738460370000|2025-02-02 01:39:30|410.42|407.72|410.31|407.61|410.45|407.75|410.31|407.61|6
1738460380000|2025-02-02 01:39:40|410.28|407.58|410.35|407.65|410.36|407.66|410.28|407.58|5
1738460390000|2025-02-02 01:39:50|410.36|407.66|410.39|407.69|410.41|407.71|410.36|407.66|4
1738460400000|2025-02-02 01:40:00|410.4|407.7|410.36|407.66|410.4|407.7|410.34|407.64|6
1738460410000|2025-02-02 01:40:10|410.4|407.7|410.5|407.8|410.5|407.8|410.4|407.7|6
1738460420000|2025-02-02 01:40:20|410.51|407.81|410.13|407.43|410.52|407.82|410.12|407.42|16
1738460430000|2025-02-02 01:40:30|410.14|407.44|410.17|407.47|410.18|407.48|410.14|407.44|5
1738460440000|2025-02-02 01:40:40|410.14|407.44|410.1|407.4|410.14|407.44|410.1|407.4|6
1738460450000|2025-02-02 01:40:50|410|407.3|410|407.3|410.01|407.31|410|407.3|3
1738460460000|2025-02-02 01:41:00|410.02|407.32|409.87|407.17|410.04|407.34|409.85|407.15|10
1738460470000|2025-02-02 01:41:10|409.84|407.14|409.91|407.21|409.91|407.21|409.81|407.11|15
1738460480000|2025-02-02 01:41:20|409.92|407.22|409.96|407.26|409.96|407.26|409.92|407.22|5
1738460490000|2025-02-02 01:41:30|410.02|407.32|410.24|407.54|410.24|407.54|410.02|407.32|14
1738460500000|2025-02-02 01:41:40|410.18|407.48|410.23|407.53|410.23|407.53|410.13|407.43|10
1738460510000|2025-02-02 01:41:50|410.21|407.51|410.27|407.57|410.27|407.57|410.21|407.51|4
1738460520000|2025-02-02 01:42:00|410.28|407.58|410.21|407.51|410.29|407.59|410.2|407.5|7
1738460530000|2025-02-02 01:42:10|410.2|407.5|410.29|407.59|410.29|407.59|410.2|407.5|8
1738460540000|2025-02-02 01:42:20|410.3|407.6|410.3|407.6|410.3|407.6|410.24|407.54|6
1738460550000|2025-02-02 01:42:30|410.31|407.61|410.78|408.08|410.78|408.08|410.31|407.61|14
1738460560000|2025-02-02 01:42:40|410.79|408.09|411.01|408.31|411.01|408.31|410.77|408.07|8
1738460570000|2025-02-02 01:42:50|411.07|408.37|411.5|408.8|411.5|408.8|411.07|408.37|18
1738460580000|2025-02-02 01:43:00|411.51|408.81|411.47|408.77|411.51|408.81|411.46|408.76|3
1738460590000|2025-02-02 01:43:10|411.43|408.73|411.31|408.61|411.43|408.73|411.31|408.61|4
1738460600000|2025-02-02 01:43:20|411.32|408.62|411.41|408.71|411.41|408.71|411.32|408.62|5
1738460610000|2025-02-02 01:43:30|411.42|408.72|411.44|408.74|411.44|408.74|411.42|408.72|3
1738460620000|2025-02-02 01:43:40|411.45|408.75|411.47|408.77|411.5|408.8|411.41|408.71|9
1738460630000|2025-02-02 01:43:50|411.41|408.71|411.45|408.75|411.45|408.75|411.41|408.71|8
1738460640000|2025-02-02 01:44:00|411.46|408.76|411.47|408.77|411.47|408.77|411.46|408.76|2
1738460650000|2025-02-02 01:44:10|411.48|408.78|411.45|408.75|411.49|408.79|411.45|408.75|3
1738460660000|2025-02-02 01:44:20|411.43|408.73|411.39|408.69|411.43|408.73|411.35|408.65|8
1738460670000|2025-02-02 01:44:30|411.4|408.7|411.41|408.71|411.41|408.71|411.4|408.7|2
1738460680000|2025-02-02 01:44:40|411.44|408.74|411.45|408.75|411.45|408.75|411.44|408.74|2
1738460690000|2025-02-02 01:44:50|411.48|408.78|411.54|408.84|411.54|408.84|411.48|408.78|4
1738460700000|2025-02-02 01:45:00|411.55|408.85|411.55|408.85|411.61|408.91|411.55|408.85|6
1738460710000|2025-02-02 01:45:10|411.56|408.86|411.3|408.6|411.56|408.86|411.26|408.56|11
1738460720000|2025-02-02 01:45:20|411.34|408.64|411.09|408.39|411.34|408.64|411.08|408.38|7
1738460730000|2025-02-02 01:45:30|411.1|408.4|411.1|408.4|411.1|408.4|411.09|408.39|5
1738460740000|2025-02-02 01:45:40|411.11|408.41|411.18|408.48|411.18|408.48|411.11|408.41|4
1738460750000|2025-02-02 01:45:50|411.17|408.47|411.24|408.54|411.24|408.54|411.17|408.47|6
1738460760000|2025-02-02 01:46:00|411.25|408.55|411.02|408.32|411.25|408.55|411.01|408.31|14
1738460770000|2025-02-02 01:46:10|411.03|408.33|411.13|408.43|411.14|408.44|411.03|408.33|9
1738460780000|2025-02-02 01:46:20|411.14|408.44|411.18|408.48|411.18|408.48|411.14|408.44|5
1738460790000|2025-02-02 01:46:30|411.19|408.49|411.1|408.4|411.2|408.5|411.1|408.4|6
1738460800000|2025-02-02 01:46:40|411.11|408.41|411.19|408.49|411.19|408.49|411.11|408.41|4
1738460810000|2025-02-02 01:46:50|411.16|408.46|411.03|408.33|411.16|408.46|411.03|408.33|4
1738460820000|2025-02-02 01:47:00|410.98|408.28|410.95|408.25|410.99|408.29|410.92|408.22|9
1738460830000|2025-02-02 01:47:10|410.93|408.23|410.84|408.14|410.93|408.23|410.58|407.88|14
1738460840000|2025-02-02 01:47:20|410.89|408.19|410.48|407.78|410.91|408.21|410.48|407.78|13
1738460850000|2025-02-02 01:47:30|410.51|407.81|410.51|407.81|410.51|407.81|410.38|407.68|12
1738460860000|2025-02-02 01:47:40|410.52|407.82|410.59|407.89|410.59|407.89|410.5|407.8|9
1738460870000|2025-02-02 01:47:50|410.6|407.9|410.63|407.93|410.63|407.93|410.6|407.9|4
1738460880000|2025-02-02 01:48:00|410.62|407.92|410.64|407.94|410.64|407.94|410.55|407.85|8
1738460890000|2025-02-02 01:48:10|410.65|407.95|410.46|407.76|410.66|407.96|410.46|407.76|16
1738460900000|2025-02-02 01:48:20|410.47|407.77|410.52|407.82|410.52|407.82|410.47|407.77|5
1738460910000|2025-02-02 01:48:30|410.48|407.78|410.42|407.72|410.48|407.78|410.4|407.7|7
1738460920000|2025-02-02 01:48:40|410.38|407.68|410.36|407.66|410.43|407.73|410.35|407.65|13
1738460930000|2025-02-02 01:48:50|410.37|407.67|410.57|407.87|410.66|407.96|410.35|407.65|14
1738460940000|2025-02-02 01:49:00|410.56|407.86|410.37|407.67|410.56|407.86|410.33|407.63|13
1738460950000|2025-02-02 01:49:10|410.44|407.74|410.44|407.74|410.45|407.75|410.42|407.72|9
1738460960000|2025-02-02 01:49:20|410.49|407.79|410.42|407.72|410.49|407.79|410.41|407.71|7
1738460970000|2025-02-02 01:49:30|410.43|407.73|410.26|407.56|410.46|407.76|410.26|407.56|7
1738460980000|2025-02-02 01:49:40|410.27|407.57|410.3|407.6|410.3|407.6|410.27|407.57|6
1738460990000|2025-02-02 01:49:50|410.35|407.65|410.42|407.72|410.42|407.72|410.35|407.65|5
1738461000000|2025-02-02 01:50:00|410.43|407.73|410.4|407.7|410.43|407.73|410.38|407.68|6
1738461010000|2025-02-02 01:50:10|410.41|407.71|410.5|407.8|410.5|407.8|410.41|407.71|8
1738461020000|2025-02-02 01:50:20|410.51|407.81|410.61|407.91|410.61|407.91|410.51|407.81|5
1738461030000|2025-02-02 01:50:30|410.59|407.89|410.58|407.88|410.59|407.89|410.54|407.84|6
1738461040000|2025-02-02 01:50:40|410.59|407.89|410.73|408.03|410.73|408.03|410.59|407.89|9
1738461050000|2025-02-02 01:50:50|410.74|408.04|410.84|408.14|410.84|408.14|410.74|408.04|7
1738461060000|2025-02-02 01:51:00|410.82|408.12|410.77|408.07|410.82|408.12|410.73|408.03|5
1738461070000|2025-02-02 01:51:10|410.78|408.08|410.75|408.05|410.78|408.08|410.71|408.01|5
1738461080000|2025-02-02 01:51:20|410.76|408.06|410.82|408.12|410.82|408.12|410.76|408.06|10
1738461090000|2025-02-02 01:51:30|410.78|408.08|410.68|407.98|410.78|408.08|410.68|407.98|4
1738461100000|2025-02-02 01:51:40|410.67|407.97|410.63|407.93|410.67|407.97|410.63|407.93|3
1738461110000|2025-02-02 01:51:50|410.59|407.89|410.52|407.82|410.59|407.89|410.52|407.82|11
1738461120000|2025-02-02 01:52:00|410.49|407.79|410.4|407.7|410.49|407.79|410.4|407.7|9
1738461130000|2025-02-02 01:52:10|410.41|407.71|410.36|407.66|410.41|407.71|410.36|407.66|3
1738461140000|2025-02-02 01:52:20|410.37|407.67|410.37|407.67|410.37|407.67|410.36|407.66|3
1738461150000|2025-02-02 01:52:30|410.39|407.69|410.4|407.7|410.48|407.78|410.39|407.69|6
1738461160000|2025-02-02 01:52:40|410.35|407.65|410.37|407.67|410.37|407.67|410.33|407.63|5
1738461170000|2025-02-02 01:52:50|410.38|407.68|410.41|407.71|410.42|407.72|410.38|407.68|4
1738461180000|2025-02-02 01:53:00|410.42|407.72|410.36|407.66|410.42|407.72|410.35|407.65|5
1738461190000|2025-02-02 01:53:10|410.32|407.62|410.34|407.64|410.34|407.64|410.32|407.62|5
1738461200000|2025-02-02 01:53:20|410.35|407.65|410.46|407.76|410.46|407.76|410.35|407.65|6
1738461210000|2025-02-02 01:53:30|410.47|407.77|410.57|407.87|410.57|407.87|410.47|407.77|5
1738461220000|2025-02-02 01:53:40|410.56|407.86|410.49|407.79|410.56|407.86|410.48|407.78|5
1738461230000|2025-02-02 01:53:50|410.43|407.73|410.37|407.67|410.43|407.73|410.37|407.67|6
1738461240000|2025-02-02 01:54:00|410.36|407.66|410.34|407.64|410.36|407.66|410.34|407.64|3
1738461250000|2025-02-02 01:54:10|410.36|407.66|410.35|407.65|410.36|407.66|410.35|407.65|2
1738461260000|2025-02-02 01:54:20|410.34|407.64|410.28|407.58|410.35|407.65|410.28|407.58|4
1738461270000|2025-02-02 01:54:30|410.29|407.59|410.32|407.62|410.32|407.62|410.28|407.58|5
1738461280000|2025-02-02 01:54:40|410.33|407.63|410.4|407.7|410.4|407.7|410.33|407.63|3
1738461290000|2025-02-02 01:54:50|410.41|407.71|410.4|407.7|410.43|407.73|410.4|407.7|4
1738461300000|2025-02-02 01:55:00|410.58|407.88|410.39|407.69|410.59|407.89|410.39|407.69|13
1738461310000|2025-02-02 01:55:10|410.4|407.7|410.39|407.69|410.41|407.71|410.38|407.68|7
1738461320000|2025-02-02 01:55:20|410.4|407.7|410.46|407.76|410.46|407.76|410.4|407.7|4
1738461330000|2025-02-02 01:55:30|410.47|407.77|410.52|407.82|410.52|407.82|410.47|407.77|3
1738461340000|2025-02-02 01:55:40|410.43|407.73|410.59|407.89|410.63|407.93|410.43|407.73|12
1738461350000|2025-02-02 01:55:50|410.6|407.9|410.47|407.77|410.63|407.93|410.47|407.77|8
1738461360000|2025-02-02 01:56:00|410.44|407.74|410.3|407.6|410.44|407.74|410.28|407.58|6
1738461370000|2025-02-02 01:56:10|410.31|407.61|410.31|407.61|410.31|407.61|410.31|407.61|1
1738461380000|2025-02-02 01:56:20|410.27|407.57|410.24|407.54|410.28|407.58|410.24|407.54|5
1738461390000|2025-02-02 01:56:30|410.25|407.55|410.26|407.56|410.26|407.56|410.25|407.55|2
1738461400000|2025-02-02 01:56:40|410.27|407.57|410.35|407.65|410.35|407.65|410.27|407.57|6
1738461410000|2025-02-02 01:56:50|410.36|407.66|410.48|407.78|410.48|407.78|410.36|407.66|7
1738461420000|2025-02-02 01:57:00|410.49|407.79|410.6|407.9|410.6|407.9|410.49|407.79|6
1738461430000|2025-02-02 01:57:10|410.58|407.88|410.52|407.82|410.58|407.88|410.52|407.82|5
1738461440000|2025-02-02 01:57:20|410.57|407.87|410.56|407.86|410.57|407.87|410.56|407.86|2
1738461450000|2025-02-02 01:57:30|410.55|407.85|410.48|407.78|410.55|407.85|410.48|407.78|5
1738461460000|2025-02-02 01:57:40|410.47|407.77|410.5|407.8|410.5|407.8|410.47|407.77|4
1738461470000|2025-02-02 01:57:50|410.51|407.81|410.54|407.84|410.55|407.85|410.51|407.81|6
1738461480000|2025-02-02 01:58:00|410.53|407.83|410.55|407.85|410.58|407.88|410.5|407.8|10
1738461490000|2025-02-02 01:58:10|410.56|407.86|410.66|407.96|410.66|407.96|410.56|407.86|8
1738461500000|2025-02-02 01:58:20|410.67|407.97|410.67|407.97|410.67|407.97|410.67|407.97|1
1738461510000|2025-02-02 01:58:30|410.68|407.98|410.67|407.97|410.68|407.98|410.63|407.93|6
1738461520000|2025-02-02 01:58:40|410.68|407.98|410.7|408|410.71|408.01|410.68|407.98|3
1738461530000|2025-02-02 01:58:50|410.71|408.01|410.75|408.05|410.78|408.08|410.71|408.01|5
1738461540000|2025-02-02 01:59:00|410.76|408.06|410.77|408.07|410.77|408.07|410.76|408.06|2
1738461550000|2025-02-02 01:59:10|410.68|407.98|410.62|407.92|410.68|407.98|410.62|407.92|7
1738461560000|2025-02-02 01:59:20|410.63|407.93|410.66|407.96|410.66|407.96|410.63|407.93|4
1738461570000|2025-02-02 01:59:30|410.67|407.97|410.75|408.05|410.75|408.05|410.67|407.97|5
1738461580000|2025-02-02 01:59:40|410.76|408.06|410.78|408.08|410.78|408.08|410.76|408.06|3
1738461590000|2025-02-02 01:59:50|410.77|408.07|410.84|408.14|410.84|408.14|410.77|408.07|5
1738461600000|2025-02-02 02:00:00|410.85|408.15|410.87|408.17|410.98|408.28|410.85|408.15|12
1738461610000|2025-02-02 02:00:10|410.83|408.13|410.56|407.86|410.83|408.13|410.56|407.86|10
1738461620000|2025-02-02 02:00:20|410.51|407.81|410.54|407.84|410.55|407.85|410.51|407.81|6
1738461630000|2025-02-02 02:00:30|410.51|407.81|410.38|407.68|410.52|407.82|410.35|407.65|10
1738461640000|2025-02-02 02:00:40|410.39|407.69|410.32|407.62|410.39|407.69|410.32|407.62|7
1738461650000|2025-02-02 02:00:50|410.24|407.54|410.21|407.51|410.24|407.54|410.21|407.51|2
1738461660000|2025-02-02 02:01:00|410.22|407.52|410.09|407.39|410.24|407.54|410.04|407.34|8
1738461670000|2025-02-02 02:01:10|410.1|407.4|410.12|407.42|410.2|407.5|410.1|407.4|7
1738461680000|2025-02-02 02:01:20|410.13|407.43|410.12|407.42|410.16|407.46|410.12|407.42|5
1738461690000|2025-02-02 02:01:30|410.13|407.43|410.14|407.44|410.16|407.46|410.1|407.4|7
1738461700000|2025-02-02 02:01:40|410.12|407.42|410.01|407.31|410.12|407.42|409.98|407.28|7
1738461710000|2025-02-02 02:01:50|409.98|407.28|409.88|407.18|409.98|407.28|409.87|407.17|9
1738461720000|2025-02-02 02:02:00|409.89|407.19|409.57|406.87|409.89|407.19|409.41|406.71|16
1738461730000|2025-02-02 02:02:10|409.54|406.84|409.7|407|409.7|407|409.54|406.84|8
1738461740000|2025-02-02 02:02:20|409.74|407.04|409.68|406.98|409.78|407.08|409.68|406.98|9
1738461750000|2025-02-02 02:02:30|409.67|406.97|409.61|406.91|409.67|406.97|409.61|406.91|8
1738461760000|2025-02-02 02:02:40|409.6|406.9|409.74|407.04|409.74|407.04|409.6|406.9|11
1738461770000|2025-02-02 02:02:50|409.75|407.05|409.77|407.07|409.84|407.14|409.75|407.05|12
1738461780000|2025-02-02 02:03:00|409.78|407.08|409.65|406.95|409.78|407.08|409.64|406.94|17
1738461790000|2025-02-02 02:03:10|409.64|406.94|409.51|406.81|409.64|406.94|409.48|406.78|10
1738461800000|2025-02-02 02:03:20|409.49|406.79|409.44|406.74|409.49|406.79|409.44|406.74|4
1738461810000|2025-02-02 02:03:30|409.42|406.72|409.37|406.67|409.42|406.72|409.37|406.67|8
1738461820000|2025-02-02 02:03:40|409.36|406.66|409.38|406.68|409.38|406.68|409.36|406.66|2
1738461830000|2025-02-02 02:03:50|409.36|406.66|409.35|406.65|409.36|406.66|409.35|406.65|2
1738461840000|2025-02-02 02:04:00|409.41|406.71|409.67|406.97|409.7|407|409.4|406.7|18
1738461850000|2025-02-02 02:04:10|409.66|406.96|409.78|407.08|409.78|407.08|409.65|406.95|8
1738461860000|2025-02-02 02:04:20|409.79|407.09|410|407.3|410|407.3|409.79|407.09|11
1738461870000|2025-02-02 02:04:30|409.99|407.29|409.79|407.09|409.99|407.29|409.79|407.09|13
1738461880000|2025-02-02 02:04:40|409.78|407.08|409.63|406.93|409.78|407.08|409.62|406.92|11
1738461890000|2025-02-02 02:04:50|409.62|406.92|409.58|406.88|409.62|406.92|409.57|406.87|6
1738461900000|2025-02-02 02:05:00|409.57|406.87|409.47|406.77|409.57|406.87|409.47|406.77|9
1738461910000|2025-02-02 02:05:10|409.46|406.76|409.51|406.81|409.54|406.84|409.24|406.54|13
1738461920000|2025-02-02 02:05:20|409.5|406.8|409.42|406.72|409.5|406.8|409.42|406.72|5
1738461930000|2025-02-02 02:05:30|409.41|406.71|409.51|406.81|409.51|406.81|409.41|406.71|6
1738461940000|2025-02-02 02:05:40|409.5|406.8|409.54|406.84|409.62|406.92|409.5|406.8|13
1738461950000|2025-02-02 02:05:50|409.56|406.86|409.58|406.88|409.65|406.95|409.56|406.86|6
1738461960000|2025-02-02 02:06:00|409.57|406.87|409.38|406.68|409.57|406.87|409.33|406.63|8
1738461970000|2025-02-02 02:06:10|409.39|406.69|409.42|406.72|409.49|406.79|409.38|406.68|10
1738461980000|2025-02-02 02:06:20|409.4|406.7|409.16|406.46|409.42|406.72|409.15|406.45|15
1738461990000|2025-02-02 02:06:30|409.17|406.47|409.26|406.56|409.26|406.56|409.08|406.38|14
1738462000000|2025-02-02 02:06:40|409.23|406.53|409.16|406.46|409.23|406.53|409.15|406.45|5
1738462010000|2025-02-02 02:06:50|409.12|406.42|409.28|406.58|409.28|406.58|409.12|406.42|9
1738462020000|2025-02-02 02:07:00|409.27|406.57|409.17|406.47|409.28|406.58|409.16|406.46|9
1738462030000|2025-02-02 02:07:10|409.18|406.48|409.21|406.51|409.22|406.52|409.17|406.47|4
1738462040000|2025-02-02 02:07:20|409.26|406.56|409.26|406.56|409.27|406.57|409.22|406.52|7
1738462050000|2025-02-02 02:07:30|409.22|406.52|409.25|406.55|409.25|406.55|409.22|406.52|4
1738462060000|2025-02-02 02:07:40|409.27|406.57|409.29|406.59|409.3|406.6|409.27|406.57|7
1738462070000|2025-02-02 02:07:50|409.28|406.58|409.33|406.63|409.36|406.66|409.28|406.58|7
1738462080000|2025-02-02 02:08:00|409.32|406.62|409.07|406.37|409.32|406.62|409.06|406.36|12
1738462090000|2025-02-02 02:08:10|409.06|406.36|409.02|406.32|409.06|406.36|409.02|406.32|9
1738462100000|2025-02-02 02:08:20|409|406.3|409.05|406.35|409.05|406.35|408.9|406.2|14
1738462110000|2025-02-02 02:08:30|409|406.3|408.91|406.21|409|406.3|408.9|406.2|7
1738462120000|2025-02-02 02:08:40|408.9|406.2|408.83|406.13|408.9|406.2|408.83|406.13|10
1738462130000|2025-02-02 02:08:50|408.81|406.11|408.8|406.1|408.81|406.11|408.78|406.08|5
1738462140000|2025-02-02 02:09:00|408.81|406.11|408.88|406.18|408.89|406.19|408.81|406.11|7
1738462150000|2025-02-02 02:09:10|408.87|406.17|408.66|405.96|408.88|406.18|408.66|405.96|16
1738462160000|2025-02-02 02:09:20|408.65|405.95|408.55|405.85|408.65|405.95|408.53|405.83|11
1738462170000|2025-02-02 02:09:30|408.54|405.84|408.46|405.76|408.54|405.84|408.46|405.76|10
1738462180000|2025-02-02 02:09:40|408.42|405.72|408.4|405.7|408.46|405.76|408.39|405.69|9
1738462190000|2025-02-02 02:09:50|408.39|405.69|408.36|405.66|408.43|405.73|408.36|405.66|8
1738462200000|2025-02-02 02:10:00|408.37|405.67|408.35|405.65|408.37|405.67|408.35|405.65|3
1738462210000|2025-02-02 02:10:10|408.39|405.69|408.42|405.72|408.53|405.83|408.38|405.68|8
1738462220000|2025-02-02 02:10:20|408.37|405.67|408.33|405.63|408.38|405.68|408.33|405.63|8
1738462230000|2025-02-02 02:10:30|408.32|405.62|408.29|405.59|408.32|405.62|408.29|405.59|6
1738462240000|2025-02-02 02:10:40|408.27|405.57|408.43|405.73|408.43|405.73|408.27|405.57|6
1738462250000|2025-02-02 02:10:50|408.44|405.74|408.43|405.73|408.44|405.74|408.43|405.73|2
1738462260000|2025-02-02 02:11:00|408.38|405.68|408.33|405.63|408.43|405.73|408.3|405.6|17
1738462270000|2025-02-02 02:11:10|408.32|405.62|408.43|405.73|408.45|405.75|408.31|405.61|10
1738462280000|2025-02-02 02:11:20|408.44|405.74|408.38|405.68|408.44|405.74|408.38|405.68|3
1738462290000|2025-02-02 02:11:30|408.37|405.67|408.51|405.81|408.51|405.81|408.36|405.66|7
1738462300000|2025-02-02 02:11:40|408.5|405.8|408.5|405.8|408.5|405.8|408.5|405.8|1
1738462310000|2025-02-02 02:11:50|408.49|405.79|408.49|405.79|408.49|405.79|408.49|405.79|1
1738462320000|2025-02-02 02:12:00|408.48|405.78|408.46|405.76|408.5|405.8|408.44|405.74|10
1738462330000|2025-02-02 02:12:10|408.45|405.75|408.38|405.68|408.45|405.75|408.37|405.67|4
1738462340000|2025-02-02 02:12:20|408.33|405.63|408.41|405.71|408.41|405.71|408.32|405.62|5
1738462350000|2025-02-02 02:12:30|408.4|405.7|408.43|405.73|408.44|405.74|408.38|405.68|9
1738462360000|2025-02-02 02:12:40|408.42|405.72|408.42|405.72|408.43|405.73|408.42|405.72|3
1738462370000|2025-02-02 02:12:50|408.43|405.73|408.42|405.72|408.47|405.77|408.38|405.68|9
1738462380000|2025-02-02 02:13:00|408.39|405.69|408.15|405.45|408.39|405.69|408.14|405.44|15
1738462390000|2025-02-02 02:13:10|408.14|405.44|408.07|405.37|408.14|405.44|408.07|405.37|5
1738462400000|2025-02-02 02:13:20|408.08|405.38|408.04|405.34|408.1|405.4|408.02|405.32|9
1738462410000|2025-02-02 02:13:30|408.03|405.33|408.09|405.39|408.1|405.4|408.03|405.33|4
1738462420000|2025-02-02 02:13:40|408.08|405.38|407.98|405.28|408.08|405.38|407.98|405.28|13
1738462430000|2025-02-02 02:13:50|407.97|405.27|407.95|405.25|407.97|405.27|407.95|405.25|3
1738462440000|2025-02-02 02:14:00|407.92|405.22|407.95|405.25|407.95|405.25|407.92|405.22|6
1738462450000|2025-02-02 02:14:10|407.94|405.24|407.85|405.15|407.94|405.24|407.85|405.15|8
1738462460000|2025-02-02 02:14:20|407.86|405.16|408.02|405.32|408.02|405.32|407.86|405.16|8
1738462470000|2025-02-02 02:14:30|408.01|405.31|407.98|405.28|408.02|405.32|407.98|405.28|4
1738462480000|2025-02-02 02:14:40|407.99|405.29|407.99|405.29|408|405.3|407.98|405.28|7
1738462490000|2025-02-02 02:14:50|408|405.3|408.05|405.35|408.06|405.36|408|405.3|5
1738462500000|2025-02-02 02:15:00|408.04|405.34|407.96|405.26|408.11|405.41|407.96|405.26|9
1738462510000|2025-02-02 02:15:10|407.95|405.25|407.95|405.25|407.96|405.26|407.93|405.23|8
1738462520000|2025-02-02 02:15:20|407.97|405.27|407.99|405.29|408.04|405.34|407.97|405.27|7
1738462530000|2025-02-02 02:15:30|408|405.3|407.89|405.19|408|405.3|407.89|405.19|9
1738462540000|2025-02-02 02:15:40|407.9|405.2|407.85|405.15|407.9|405.2|407.85|405.15|6
1738462550000|2025-02-02 02:15:50|407.84|405.14|407.57|404.87|407.84|405.14|407.57|404.87|9
1738462560000|2025-02-02 02:16:00|407.56|404.86|407.37|404.67|407.56|404.86|407.24|404.54|21
1738462570000|2025-02-02 02:16:10|407.38|404.68|407.26|404.56|407.38|404.68|407.26|404.56|10
1738462580000|2025-02-02 02:16:20|407.25|404.55|407.16|404.46|407.29|404.59|407.16|404.46|11
1738462590000|2025-02-02 02:16:30|407.15|404.45|407.34|404.64|407.34|404.64|407.15|404.45|12
1738462600000|2025-02-02 02:16:40|407.33|404.63|407.25|404.55|407.33|404.63|407.25|404.55|8
1738462610000|2025-02-02 02:16:50|407.24|404.54|407.66|404.96|407.66|404.96|407.22|404.52|13
1738462620000|2025-02-02 02:17:00|407.65|404.95|407.33|404.63|407.65|404.95|407.33|404.63|14
1738462630000|2025-02-02 02:17:10|407.32|404.62|407.21|404.51|407.32|404.62|407.21|404.51|7
1738462640000|2025-02-02 02:17:20|407.24|404.54|407.22|404.52|407.31|404.61|407.22|404.52|9
1738462650000|2025-02-02 02:17:30|407.21|404.51|407.3|404.6|407.31|404.61|407.2|404.5|9
1738462660000|2025-02-02 02:17:40|407.29|404.59|407.14|404.44|407.29|404.59|407.14|404.44|11
1738462670000|2025-02-02 02:17:50|407.1|404.4|407.03|404.33|407.1|404.4|407.03|404.33|8
1738462680000|2025-02-02 02:18:00|407.04|404.34|407.05|404.35|407.09|404.39|407.03|404.33|9
1738462690000|2025-02-02 02:18:10|407.04|404.34|406.87|404.17|407.04|404.34|406.85|404.15|8
1738462700000|2025-02-02 02:18:20|406.89|404.19|407.08|404.38|407.15|404.45|406.89|404.19|12
1738462710000|2025-02-02 02:18:30|407.06|404.36|406.85|404.15|407.06|404.36|406.81|404.11|19
1738462720000|2025-02-02 02:18:40|406.84|404.14|406.73|404.03|406.84|404.14|406.64|403.94|18
1738462730000|2025-02-02 02:18:50|406.72|404.02|406.73|404.03|406.78|404.08|406.71|404.01|8
1738462740000|2025-02-02 02:19:00|406.72|404.02|406.78|404.08|406.81|404.11|406.72|404.02|7
1738462750000|2025-02-02 02:19:10|406.74|404.04|406.64|403.94|406.74|404.04|406.57|403.87|9
1738462760000|2025-02-02 02:19:20|406.63|403.93|406.68|403.98|406.68|403.98|406.62|403.92|4
1738462770000|2025-02-02 02:19:30|406.67|403.97|406.61|403.91|406.67|403.97|406.58|403.88|11
1738462780000|2025-02-02 02:19:40|406.6|403.9|406.63|403.93|406.65|403.95|406.6|403.9|5
1738462790000|2025-02-02 02:19:50|406.59|403.89|406.56|403.86|406.59|403.89|406.42|403.72|10
1738462800000|2025-02-02 02:20:00|406.51|403.81|406.68|403.98|406.69|403.99|406.51|403.81|14
1738462810000|2025-02-02 02:20:10|406.63|403.93|406.56|403.86|406.63|403.93|406.54|403.84|12
1738462820000|2025-02-02 02:20:20|406.57|403.87|406.7|404|406.7|404|406.57|403.87|6
1738462830000|2025-02-02 02:20:30|406.66|403.96|406.68|403.98|406.68|403.98|406.65|403.95|7
1738462840000|2025-02-02 02:20:40|406.67|403.97|406.66|403.96|406.72|404.02|406.66|403.96|7
1738462850000|2025-02-02 02:20:50|406.65|403.95|406.72|404.02|406.72|404.02|406.65|403.95|3
1738462860000|2025-02-02 02:21:00|406.73|404.03|407.12|404.42|407.14|404.44|406.73|404.03|14
1738462870000|2025-02-02 02:21:10|407.13|404.43|407.34|404.64|407.34|404.64|407.11|404.41|13
1738462880000|2025-02-02 02:21:20|407.29|404.59|406.64|403.94|407.29|404.59|406.63|403.93|20
1738462890000|2025-02-02 02:21:30|406.67|403.97|406.54|403.84|406.68|403.98|406.53|403.83|11
1738462900000|2025-02-02 02:21:40|406.53|403.83|406.48|403.78|406.6|403.9|406.48|403.78|10
1738462910000|2025-02-02 02:21:50|406.47|403.77|406.55|403.85|406.55|403.85|406.47|403.77|8
1738462920000|2025-02-02 02:22:00|406.63|403.93|406.93|404.23|406.93|404.23|406.63|403.93|17
1738462930000|2025-02-02 02:22:10|406.94|404.24|407.09|404.39|407.09|404.39|406.93|404.23|12
1738462940000|2025-02-02 02:22:20|407.14|404.44|407.16|404.46|407.18|404.48|407.13|404.43|8
1738462950000|2025-02-02 02:22:30|407.17|404.47|407.2|404.5|407.2|404.5|407.17|404.47|3
1738462960000|2025-02-02 02:22:40|407.19|404.49|407.2|404.5|407.2|404.5|407.18|404.48|6
1738462970000|2025-02-02 02:22:50|407.21|404.51|407.31|404.61|407.31|404.61|407.21|404.51|11
1738462980000|2025-02-02 02:23:00|407.33|404.63|407.55|404.85|407.55|404.85|407.32|404.62|16
1738462990000|2025-02-02 02:23:10|407.52|404.82|407.62|404.92|407.62|404.92|407.46|404.76|16
1738463000000|2025-02-02 02:23:20|407.66|404.96|407.73|405.03|407.73|405.03|407.65|404.95|11
1738463010000|2025-02-02 02:23:30|407.74|405.04|407.9|405.2|407.9|405.2|407.74|405.04|12
1738463020000|2025-02-02 02:23:40|407.91|405.21|408.06|405.36|408.06|405.36|407.91|405.21|12
1738463030000|2025-02-02 02:23:50|408.07|405.37|407.98|405.28|408.07|405.37|407.88|405.18|9
1738463040000|2025-02-02 02:24:00|407.96|405.26|407.82|405.12|407.96|405.26|407.81|405.11|7
1738463050000|2025-02-02 02:24:10|407.83|405.13|407.91|405.21|407.91|405.21|407.83|405.13|10
1738463060000|2025-02-02 02:24:20|407.9|405.2|407.87|405.17|407.97|405.27|407.87|405.17|6
1738463070000|2025-02-02 02:24:30|407.86|405.16|407.77|405.07|407.86|405.16|407.76|405.06|8
1738463080000|2025-02-02 02:24:40|407.78|405.08|407.87|405.17|407.87|405.17|407.78|405.08|4
1738463090000|2025-02-02 02:24:50|407.9|405.2|407.93|405.23|407.93|405.23|407.9|405.2|4
1738463100000|2025-02-02 02:25:00|407.94|405.24|407.9|405.2|408.05|405.35|407.9|405.2|11
1738463110000|2025-02-02 02:25:10|407.93|405.23|408|405.3|408.03|405.33|407.93|405.23|6
1738463120000|2025-02-02 02:25:20|407.97|405.27|408.03|405.33|408.04|405.34|407.96|405.26|7
1738463130000|2025-02-02 02:25:30|408.04|405.34|408.05|405.35|408.08|405.38|407.97|405.27|12
1738463140000|2025-02-02 02:25:40|408.06|405.36|407.98|405.28|408.07|405.37|407.98|405.28|8
1738463150000|2025-02-02 02:25:50|407.99|405.29|408.16|405.46|408.16|405.46|407.99|405.29|11
1738463160000|2025-02-02 02:26:00|408.13|405.43|408.23|405.53|408.23|405.53|408.13|405.43|8
1738463170000|2025-02-02 02:26:10|408.24|405.54|408.32|405.62|408.32|405.62|408.24|405.54|10
1738463180000|2025-02-02 02:26:20|408.33|405.63|408.3|405.6|408.33|405.63|408.24|405.54|9
1738463190000|2025-02-02 02:26:30|408.31|405.61|408.39|405.69|408.39|405.69|408.31|405.61|5
1738463200000|2025-02-02 02:26:40|408.4|405.7|408.46|405.76|408.46|405.76|408.4|405.7|6
1738463210000|2025-02-02 02:26:50|408.41|405.71|408.38|405.68|408.41|405.71|408.29|405.59|7
1738463220000|2025-02-02 02:27:00|408.35|405.65|408.36|405.66|408.42|405.72|408.26|405.56|13
1738463230000|2025-02-02 02:27:10|408.35|405.65|408.36|405.66|408.39|405.69|408.34|405.64|8
1738463240000|2025-02-02 02:27:20|408.39|405.69|408.45|405.75|408.45|405.75|408.39|405.69|6
1738463250000|2025-02-02 02:27:30|408.46|405.76|408.37|405.67|408.47|405.77|408.37|405.67|6
1738463260000|2025-02-02 02:27:40|408.31|405.61|408.1|405.4|408.31|405.61|408.1|405.4|13
1738463270000|2025-02-02 02:27:50|408.09|405.39|408.07|405.37|408.09|405.39|408.07|405.37|3
1738463280000|2025-02-02 02:28:00|408.06|405.36|407.95|405.25|408.09|405.39|407.95|405.25|13
1738463290000|2025-02-02 02:28:10|407.94|405.24|407.78|405.08|407.95|405.25|407.77|405.07|11
1738463300000|2025-02-02 02:28:20|407.77|405.07|407.51|404.81|407.77|405.07|407.49|404.79|8
1738463310000|2025-02-02 02:28:30|407.5|404.8|407.5|404.8|407.58|404.88|407.5|404.8|13
1738463320000|2025-02-02 02:28:40|407.49|404.79|407.47|404.77|407.49|404.79|407.45|404.75|7
1738463330000|2025-02-02 02:28:50|407.46|404.76|407.46|404.76|407.46|404.76|407.46|404.76|1
1738463340000|2025-02-02 02:29:00|407.47|404.77|407.49|404.79|407.51|404.81|407.47|404.77|10
1738463350000|2025-02-02 02:29:10|407.48|404.78|407.39|404.69|407.49|404.79|407.38|404.68|9
1738463360000|2025-02-02 02:29:20|407.4|404.7|407.41|404.71|407.41|404.71|407.4|404.7|2
1738463370000|2025-02-02 02:29:30|407.42|404.72|407.41|404.71|407.42|404.72|407.33|404.63|10
1738463380000|2025-02-02 02:29:40|407.44|404.74|407.41|404.71|407.46|404.76|407.41|404.71|7
1738463390000|2025-02-02 02:29:50|407.42|404.72|407.43|404.73|407.43|404.73|407.42|404.72|4
1738463400000|2025-02-02 02:30:00|407.48|404.78|407.23|404.53|407.48|404.78|407.23|404.53|10
1738463410000|2025-02-02 02:30:10|407.18|404.48|406.9|404.2|407.19|404.49|406.89|404.19|15
1738463420000|2025-02-02 02:30:20|406.92|404.22|406.81|404.11|406.98|404.28|406.81|404.11|13
1738463430000|2025-02-02 02:30:30|406.76|404.06|406.75|404.05|406.76|404.06|406.67|403.97|10
1738463440000|2025-02-02 02:30:40|406.74|404.04|406.72|404.02|406.75|404.05|406.72|404.02|4
1738463450000|2025-02-02 02:30:50|406.7|404|406.67|403.97|406.7|404|406.67|403.97|6
1738463460000|2025-02-02 02:31:00|406.64|403.94|406.88|404.18|406.88|404.18|406.64|403.94|8
1738463470000|2025-02-02 02:31:10|406.84|404.14|406.69|403.99|406.84|404.14|406.69|403.99|14
1738463480000|2025-02-02 02:31:20|406.7|404|406.56|403.86|406.71|404.01|406.56|403.86|9
1738463490000|2025-02-02 02:31:30|406.55|403.85|406.52|403.82|406.57|403.87|406.52|403.82|7
1738463500000|2025-02-02 02:31:40|406.51|403.81|406.58|403.88|406.58|403.88|406.47|403.77|14
1738463510000|2025-02-02 02:31:50|406.59|403.89|406.6|403.9|406.6|403.9|406.59|403.89|2
1738463520000|2025-02-02 02:32:00|406.61|403.91|406.76|404.06|406.76|404.06|406.61|403.91|13
1738463530000|2025-02-02 02:32:10|406.79|404.09|406.85|404.15|406.86|404.16|406.78|404.08|11
1738463540000|2025-02-02 02:32:20|406.8|404.1|406.81|404.11|406.86|404.16|406.76|404.06|10
1738463550000|2025-02-02 02:32:30|406.82|404.12|406.88|404.18|406.88|404.18|406.82|404.12|8
1738463560000|2025-02-02 02:32:40|406.91|404.21|406.89|404.19|406.91|404.21|406.86|404.16|5
1738463570000|2025-02-02 02:32:50|406.9|404.2|406.96|404.26|406.98|404.28|406.9|404.2|8
1738463580000|2025-02-02 02:33:00|406.97|404.27|406.93|404.23|406.97|404.27|406.92|404.22|3
1738463590000|2025-02-02 02:33:10|406.94|404.24|407.03|404.33|407.03|404.33|406.94|404.24|4
1738463600000|2025-02-02 02:33:20|407.04|404.34|407.14|404.44|407.14|404.44|407.04|404.34|13
1738463610000|2025-02-02 02:33:30|407.13|404.43|407.28|404.58|407.28|404.58|407.11|404.41|10
1738463620000|2025-02-02 02:33:40|407.27|404.57|407.28|404.58|407.29|404.59|407.25|404.55|5
1738463630000|2025-02-02 02:33:50|407.27|404.57|407.26|404.56|407.27|404.57|407.26|404.56|4
1738463640000|2025-02-02 02:34:00|407.3|404.6|407.55|404.85|407.55|404.85|407.28|404.58|17
1738463650000|2025-02-02 02:34:10|407.56|404.86|407.55|404.85|407.58|404.88|407.5|404.8|11
1738463660000|2025-02-02 02:34:20|407.52|404.82|407.4|404.7|407.52|404.82|407.32|404.62|16
1738463670000|2025-02-02 02:34:30|407.41|404.71|407.19|404.49|407.41|404.71|407.19|404.49|13
1738463680000|2025-02-02 02:34:40|407.2|404.5|407.29|404.59|407.29|404.59|407.2|404.5|7
1738463690000|2025-02-02 02:34:50|407.3|404.6|407.22|404.52|407.3|404.6|407.22|404.52|4
1738463700000|2025-02-02 02:35:00|407.21|404.51|406.9|404.2|407.21|404.51|406.82|404.12|16
1738463710000|2025-02-02 02:35:10|406.91|404.21|406.73|404.03|406.91|404.21|406.73|404.03|11
1738463720000|2025-02-02 02:35:20|406.74|404.04|406.88|404.18|406.88|404.18|406.74|404.04|8
1738463730000|2025-02-02 02:35:30|406.89|404.19|406.86|404.16|406.9|404.2|406.83|404.13|9
1738463740000|2025-02-02 02:35:40|406.87|404.17|406.91|404.21|406.91|404.21|406.87|404.17|4
1738463750000|2025-02-02 02:35:50|406.9|404.2|406.79|404.09|406.9|404.2|406.77|404.07|9
1738463760000|2025-02-02 02:36:00|406.78|404.08|406.71|404.01|406.8|404.1|406.7|404|9
1738463770000|2025-02-02 02:36:10|406.72|404.02|406.56|403.86|406.78|404.08|406.56|403.86|12
1738463780000|2025-02-02 02:36:20|406.53|403.83|406.44|403.74|406.53|403.83|406.36|403.66|16
1738463790000|2025-02-02 02:36:30|406.43|403.73|406.09|403.39|406.43|403.73|406.09|403.39|15
1738463800000|2025-02-02 02:36:40|406.18|403.48|406.17|403.47|406.19|403.49|406.09|403.39|13
1738463820000|2025-02-02 02:37:00|406.18|403.48|406.14|403.44|406.2|403.5|406.14|403.44|8
1738463830000|2025-02-02 02:37:10|406.13|403.43|406.32|403.62|406.32|403.62|406.13|403.43|9
1738463840000|2025-02-02 02:37:20|406.29|403.59|406.28|403.58|406.3|403.6|406.24|403.54|9
1738463850000|2025-02-02 02:37:30|406.29|403.59|406.2|403.5|406.29|403.59|406.05|403.35|15
1738463860000|2025-02-02 02:37:40|406.21|403.51|406.6|403.9|406.6|403.9|406.21|403.51|11
1738463870000|2025-02-02 02:37:50|406.61|403.91|406.24|403.54|406.61|403.91|406.24|403.54|14
1738463880000|2025-02-02 02:38:00|406.27|403.57|406.09|403.39|406.27|403.57|406.09|403.39|11
1738463890000|2025-02-02 02:38:10|406.1|403.4|406.29|403.59|406.3|403.6|406.1|403.4|9
1738463900000|2025-02-02 02:38:20|406.3|403.6|406.23|403.53|406.35|403.65|406.23|403.53|12
1738463910000|2025-02-02 02:38:30|406.24|403.54|406.32|403.62|406.33|403.63|406.24|403.54|9
1738463920000|2025-02-02 02:38:40|406.38|403.68|406.41|403.71|406.45|403.75|406.38|403.68|9
1738463930000|2025-02-02 02:38:50|406.4|403.7|406.32|403.62|406.4|403.7|406.32|403.62|8
1738463940000|2025-02-02 02:39:00|406.39|403.69|406.17|403.47|406.39|403.69|406.15|403.45|11
1738463950000|2025-02-02 02:39:10|406.2|403.5|406.29|403.59|406.29|403.59|406.14|403.44|16
1738463960000|2025-02-02 02:39:20|406.3|403.6|406.38|403.68|406.39|403.69|406.28|403.58|7
1738463970000|2025-02-02 02:39:30|406.33|403.63|406.22|403.52|406.33|403.63|406.15|403.45|11
1738463980000|2025-02-02 02:39:40|406.21|403.51|406.09|403.39|406.22|403.52|406.09|403.39|9
1738463990000|2025-02-02 02:39:50|406.08|403.38|406.18|403.48|406.2|403.5|406.08|403.38|7
1738464000000|2025-02-02 02:40:00|406.17|403.47|406.17|403.47|406.17|403.47|406.17|403.47|1
1738464010000|2025-02-02 02:40:10|406.18|403.48|406.36|403.66|406.36|403.66|406.18|403.48|6
1738464020000|2025-02-02 02:40:20|406.35|403.65|406.14|403.44|406.35|403.65|406.12|403.42|8
1738464030000|2025-02-02 02:40:30|406.19|403.49|406.12|403.42|406.2|403.5|406.12|403.42|12
1738464040000|2025-02-02 02:40:40|406.11|403.41|406.18|403.48|406.2|403.5|406.11|403.41|6
1738464050000|2025-02-02 02:40:50|406.13|403.43|406.13|403.43|406.17|403.47|406.11|403.41|10
1738464060000|2025-02-02 02:41:00|406.14|403.44|405.92|403.22|406.2|403.5|405.88|403.18|13
1738464070000|2025-02-02 02:41:10|405.96|403.26|405.98|403.28|406|403.3|405.91|403.21|13
1738464080000|2025-02-02 02:41:20|405.99|403.29|405.77|403.07|406|403.3|405.77|403.07|16
1738464090000|2025-02-02 02:41:30|405.76|403.06|405.78|403.08|405.78|403.08|405.74|403.04|5
1738464100000|2025-02-02 02:41:40|405.77|403.07|405.75|403.05|405.77|403.07|405.75|403.05|3
1738464110000|2025-02-02 02:41:50|405.74|403.04|405.74|403.04|405.76|403.06|405.72|403.02|8
1738464120000|2025-02-02 02:42:00|405.73|403.03|405.71|403.01|405.73|403.03|405.71|403.01|3
1738464130000|2025-02-02 02:42:10|405.7|403|405.79|403.09|405.79|403.09|405.69|402.99|4
1738464140000|2025-02-02 02:42:20|405.78|403.08|405.8|403.1|405.82|403.12|405.78|403.08|4
1738464150000|2025-02-02 02:42:30|405.88|403.18|406.15|403.45|406.16|403.46|405.88|403.18|11
1738464160000|2025-02-02 02:42:40|406.16|403.46|405.99|403.29|406.16|403.46|405.98|403.28|12
1738464170000|2025-02-02 02:42:50|406.04|403.34|406.02|403.32|406.08|403.38|406.02|403.32|8
1738464180000|2025-02-02 02:43:00|405.98|403.28|405.83|403.13|405.98|403.28|405.83|403.13|8
1738464190000|2025-02-02 02:43:10|405.82|403.12|405.79|403.09|405.83|403.13|405.78|403.08|6
1738464200000|2025-02-02 02:43:20|405.77|403.07|405.82|403.12|405.83|403.13|405.77|403.07|4
1738464210000|2025-02-02 02:43:30|405.83|403.13|405.9|403.2|405.91|403.21|405.83|403.13|8
1738464220000|2025-02-02 02:43:40|405.93|403.23|406|403.3|406.05|403.35|405.93|403.23|8
1738464230000|2025-02-02 02:43:50|406.01|403.31|406.06|403.36|406.08|403.38|405.98|403.28|9
1738464240000|2025-02-02 02:44:00|406.05|403.35|405.95|403.25|406.08|403.38|405.91|403.21|18
1738464250000|2025-02-02 02:44:10|405.93|403.23|405.96|403.26|405.96|403.26|405.93|403.23|11
1738464260000|2025-02-02 02:44:20|406|403.3|406.09|403.39|406.13|403.43|406|403.3|16
1738464270000|2025-02-02 02:44:30|406.12|403.42|405.93|403.23|406.13|403.43|405.93|403.23|8
1738464280000|2025-02-02 02:44:40|405.96|403.26|406.34|403.64|406.35|403.65|405.96|403.26|12
1738464290000|2025-02-02 02:44:50|406.36|403.66|406.38|403.68|406.43|403.73|406.31|403.61|15
1738464300000|2025-02-02 02:45:00|406.36|403.66|406.41|403.71|406.41|403.71|406.3|403.6|14
1738464310000|2025-02-02 02:45:10|406.4|403.7|406.24|403.54|406.48|403.78|406.21|403.51|12
1738464320000|2025-02-02 02:45:20|406.21|403.51|406.21|403.51|406.23|403.53|406.18|403.48|7
1738464330000|2025-02-02 02:45:30|406.19|403.49|406.33|403.63|406.34|403.64|406.11|403.41|20
1738464340000|2025-02-02 02:45:40|406.29|403.59|406.42|403.72|406.49|403.79|406.29|403.59|6
1738464350000|2025-02-02 02:45:50|406.39|403.69|406.15|403.45|406.39|403.69|406.13|403.43|8
1738464360000|2025-02-02 02:46:00|406.18|403.48|405.9|403.2|406.18|403.48|405.9|403.2|15
1738464370000|2025-02-02 02:46:10|405.85|403.15|405.81|403.11|405.86|403.16|405.77|403.07|10
1738464380000|2025-02-02 02:46:20|405.79|403.09|405.82|403.12|405.82|403.12|405.78|403.08|5
1738464390000|2025-02-02 02:46:30|405.81|403.11|405.73|403.03|405.81|403.11|405.73|403.03|7
1738464400000|2025-02-02 02:46:40|405.72|403.02|405.77|403.07|405.79|403.09|405.72|403.02|5
1738464420000|2025-02-02 02:47:00|405.71|403.01|405.56|402.86|405.71|403.01|405.4|402.7|14
1738464430000|2025-02-02 02:47:10|405.54|402.84|405.67|402.97|405.68|402.98|405.54|402.84|11
1738464440000|2025-02-02 02:47:20|405.63|402.93|405.68|402.98|405.68|402.98|405.63|402.93|6
1738464450000|2025-02-02 02:47:30|405.73|403.03|405.72|403.02|405.82|403.12|405.69|402.99|7
1738464460000|2025-02-02 02:47:40|405.64|402.94|405.63|402.93|405.64|402.94|405.63|402.93|4
1738464470000|2025-02-02 02:47:50|405.61|402.91|405.59|402.89|405.61|402.91|405.51|402.81|6
1738464480000|2025-02-02 02:48:00|405.58|402.88|405.61|402.91|405.62|402.92|405.58|402.88|3
1738464490000|2025-02-02 02:48:10|405.64|402.94|405.46|402.76|405.64|402.94|405.45|402.75|10
1738464500000|2025-02-02 02:48:20|405.44|402.74|405.5|402.8|405.51|402.81|405.44|402.74|7
1738464510000|2025-02-02 02:48:30|405.46|402.76|405.45|402.75|405.46|402.76|405.37|402.67|4
1738464520000|2025-02-02 02:48:40|405.44|402.74|405.41|402.71|405.44|402.74|405.39|402.69|8
1738464530000|2025-02-02 02:48:50|405.4|402.7|405.38|402.68|405.4|402.7|405.38|402.68|5
1738464540000|2025-02-02 02:49:00|405.37|402.67|405.39|402.69|405.39|402.69|405.32|402.62|12
1738464550000|2025-02-02 02:49:10|405.38|402.68|405.38|402.68|405.46|402.76|405.36|402.66|17
1738464560000|2025-02-02 02:49:20|405.4|402.7|405.43|402.73|405.48|402.78|405.39|402.69|13
1738464570000|2025-02-02 02:49:30|405.41|402.71|405.51|402.81|405.51|402.81|405.41|402.71|4
1738464580000|2025-02-02 02:49:40|405.41|402.71|405.41|402.71|405.41|402.71|405.4|402.7|3
1738464590000|2025-02-02 02:49:50|405.43|402.73|405.47|402.77|405.52|402.82|405.43|402.73|12
1738464600000|2025-02-02 02:50:00|405.46|402.76|405.4|402.7|405.46|402.76|405.35|402.65|17
1738464610000|2025-02-02 02:50:10|405.38|402.68|405.45|402.75|405.45|402.75|405.29|402.59|14
1738464620000|2025-02-02 02:50:20|405.47|402.77|405.47|402.77|405.57|402.87|405.45|402.75|10
1738464630000|2025-02-02 02:50:30|405.49|402.79|405.54|402.84|405.6|402.9|405.45|402.75|11
1738464640000|2025-02-02 02:50:40|405.51|402.81|405.39|402.69|405.52|402.82|405.33|402.63|19
1738464650000|2025-02-02 02:50:50|405.37|402.67|405.41|402.71|405.41|402.71|405.37|402.67|13
1738464660000|2025-02-02 02:51:00|405.45|402.75|405.6|402.9|405.66|402.96|405.45|402.75|14
1738464670000|2025-02-02 02:51:10|405.56|402.86|405.34|402.64|405.56|402.86|405.2|402.5|16
1738464680000|2025-02-02 02:51:20|405.29|402.59|405.18|402.48|405.29|402.59|405.18|402.48|8
1738464690000|2025-02-02 02:51:30|405.19|402.49|405.11|402.41|405.19|402.49|405.09|402.39|9
1738464700000|2025-02-02 02:51:40|405.07|402.37|404.9|402.2|405.07|402.37|404.86|402.16|20
1738464710000|2025-02-02 02:51:50|404.84|402.14|404.94|402.24|404.95|402.25|404.84|402.14|11
1738464720000|2025-02-02 02:52:00|404.93|402.23|404.91|402.21|404.93|402.23|404.85|402.15|11
1738464730000|2025-02-02 02:52:10|404.86|402.16|404.83|402.13|404.87|402.17|404.83|402.13|6
1738464740000|2025-02-02 02:52:20|404.89|402.19|404.9|402.2|404.91|402.21|404.86|402.16|7
1738464750000|2025-02-02 02:52:30|404.89|402.19|404.82|402.12|404.91|402.21|404.7|402|13
1738464760000|2025-02-02 02:52:40|404.83|402.13|405.07|402.37|405.07|402.37|404.83|402.13|9
1738464770000|2025-02-02 02:52:50|405.16|402.46|405.27|402.57|405.32|402.62|405.16|402.46|16
1738464780000|2025-02-02 02:53:00|405.24|402.54|404.82|402.12|405.24|402.54|404.73|402.03|15
1738464790000|2025-02-02 02:53:10|404.8|402.1|404.76|402.06|404.81|402.11|404.75|402.05|6
1738464800000|2025-02-02 02:53:20|404.73|402.03|404.67|401.97|404.74|402.04|404.64|401.94|14
1738464810000|2025-02-02 02:53:30|404.66|401.96|404.61|401.91|404.68|401.98|404.56|401.86|16
1738464820000|2025-02-02 02:53:40|404.65|401.95|404.55|401.85|404.65|401.95|404.52|401.82|11
1738464830000|2025-02-02 02:53:50|404.56|401.86|404.49|401.79|404.56|401.86|404.47|401.77|8
1738464840000|2025-02-02 02:54:00|404.48|401.78|404.53|401.83|404.56|401.86|404.48|401.78|9
1738464850000|2025-02-02 02:54:10|404.51|401.81|404.63|401.93|404.67|401.97|404.48|401.78|13
1738464860000|2025-02-02 02:54:20|404.61|401.91|404.82|402.12|404.83|402.13|404.58|401.88|17
1738464870000|2025-02-02 02:54:30|404.83|402.13|404.65|401.95|404.92|402.22|404.65|401.95|13
1738464880000|2025-02-02 02:54:40|404.58|401.88|404.49|401.79|404.58|401.88|404.43|401.73|12
1738464890000|2025-02-02 02:54:50|404.48|401.78|404.46|401.76|404.5|401.8|404.4|401.7|11
1738464900000|2025-02-02 02:55:00|404.43|401.73|404.36|401.66|404.43|401.73|404.29|401.59|11
1738464910000|2025-02-02 02:55:10|404.35|401.65|404.27|401.57|404.36|401.66|404.22|401.52|15
1738464920000|2025-02-02 02:55:20|404.23|401.53|404.35|401.65|404.43|401.73|404.23|401.53|14
1738464930000|2025-02-02 02:55:30|404.36|401.66|404.42|401.72|404.43|401.73|404.35|401.65|12
1738464940000|2025-02-02 02:55:40|404.39|401.69|404.33|401.63|404.42|401.72|404.29|401.59|15
1738464950000|2025-02-02 02:55:50|404.34|401.64|404.3|401.6|404.34|401.64|404.3|401.6|11
1738464960000|2025-02-02 02:56:00|404.34|401.64|404.27|401.57|404.54|401.84|404.27|401.57|22
1738464970000|2025-02-02 02:56:10|404.29|401.59|404.27|401.57|404.29|401.59|404.22|401.52|10
1738464980000|2025-02-02 02:56:20|404.28|401.58|404|401.3|404.28|401.58|403.97|401.27|16
1738464990000|2025-02-02 02:56:30|404.01|401.31|403.88|401.18|404.03|401.33|403.85|401.15|12
1738465000000|2025-02-02 02:56:40|403.91|401.21|403.9|401.2|403.96|401.26|403.9|401.2|11
1738465010000|2025-02-02 02:56:50|403.92|401.22|403.85|401.15|403.92|401.22|403.85|401.15|7
1738465020000|2025-02-02 02:57:00|403.86|401.16|403.88|401.18|403.88|401.18|403.84|401.14|6
1738465030000|2025-02-02 02:57:10|403.95|401.25|403.95|401.25|404|401.3|403.93|401.23|12
1738465040000|2025-02-02 02:57:20|403.9|401.2|403.92|401.22|403.93|401.23|403.87|401.17|19
1738465050000|2025-02-02 02:57:30|403.91|401.21|403.92|401.22|403.96|401.26|403.9|401.2|11
1738465060000|2025-02-02 02:57:40|403.89|401.19|404.18|401.48|404.19|401.49|403.89|401.19|16
1738465070000|2025-02-02 02:57:50|404.19|401.49|403.98|401.28|404.2|401.5|403.96|401.26|12
1738465080000|2025-02-02 02:58:00|404|401.3|404.14|401.44|404.18|401.48|403.92|401.22|14
1738465090000|2025-02-02 02:58:10|404.13|401.43|404.26|401.56|404.32|401.62|404.01|401.31|17
1738465100000|2025-02-02 02:58:20|404.27|401.57|404.28|401.58|404.29|401.59|404.26|401.56|7
1738465110000|2025-02-02 02:58:30|404.31|401.61|404.41|401.71|404.41|401.71|404.31|401.61|6
1738465120000|2025-02-02 02:58:40|404.45|401.75|404.58|401.88|404.66|401.96|404.45|401.75|12
1738465130000|2025-02-02 02:58:50|404.56|401.86|404.37|401.67|404.63|401.93|404.37|401.67|19
1738465140000|2025-02-02 02:59:00|404.38|401.68|404.2|401.5|404.42|401.72|404.2|401.5|14
1738465150000|2025-02-02 02:59:10|404.19|401.49|404.01|401.31|404.2|401.5|403.98|401.28|12
1738465160000|2025-02-02 02:59:20|404.05|401.35|404.28|401.58|404.29|401.59|404.05|401.35|15
1738465170000|2025-02-02 02:59:30|404.16|401.46|404.03|401.33|404.16|401.46|404.03|401.33|10
1738465180000|2025-02-02 02:59:40|404.05|401.35|404.05|401.35|404.11|401.41|404.02|401.32|22
1738465190000|2025-02-02 02:59:50|404.03|401.33|404.07|401.37|404.08|401.38|404.03|401.33|9
1738465200000|2025-02-02 03:00:00|404.05|401.35|404.25|401.55|404.3|401.6|404.05|401.35|21
1738465210000|2025-02-02 03:00:10|404.23|401.53|404.02|401.32|404.23|401.53|404.01|401.31|16
1738465220000|2025-02-02 03:00:20|404.06|401.36|404.09|401.39|404.15|401.45|404.01|401.31|15
1738465230000|2025-02-02 03:00:30|404.1|401.4|404|401.3|404.1|401.4|404|401.3|14
1738465240000|2025-02-02 03:00:40|403.98|401.28|403.76|401.06|403.98|401.28|403.7|401|15
1738465250000|2025-02-02 03:00:50|403.67|400.97|403.66|400.96|403.69|400.99|403.63|400.93|12
1738465260000|2025-02-02 03:01:00|403.65|400.95|403.53|400.83|403.67|400.97|403.5|400.8|21
1738465270000|2025-02-02 03:01:10|403.37|400.67|403.34|400.64|403.52|400.82|403.18|400.48|23
1738465280000|2025-02-02 03:01:20|403.35|400.65|403.12|400.42|403.35|400.65|403.11|400.41|8
1738465290000|2025-02-02 03:01:30|403.15|400.45|403.08|400.38|403.22|400.52|403.07|400.37|14
1738465300000|2025-02-02 03:01:40|403.09|400.39|403.09|400.39|403.12|400.42|403.06|400.36|7
1738465310000|2025-02-02 03:01:50|403.06|400.36|403.13|400.43|403.26|400.56|403.06|400.36|16
1738465320000|2025-02-02 03:02:00|403.14|400.44|403.12|400.42|403.27|400.57|403.12|400.42|13
1738465330000|2025-02-02 03:02:10|403.11|400.41|403.23|400.53|403.29|400.59|403.07|400.37|11
1738465340000|2025-02-02 03:02:20|403.25|400.55|403.44|400.74|403.53|400.83|403.25|400.55|25
1738465350000|2025-02-02 03:02:30|403.4|400.7|403.1|400.4|403.4|400.7|403.09|400.39|19
1738465360000|2025-02-02 03:02:40|403.11|400.41|403.66|400.96|403.67|400.97|403.1|400.4|11
1738465370000|2025-02-02 03:02:50|403.63|400.93|403.64|400.94|403.79|401.09|403.61|400.91|19
1738465380000|2025-02-02 03:03:00|403.69|400.99|403.39|400.69|403.69|400.99|403.36|400.66|13
1738465390000|2025-02-02 03:03:10|403.42|400.72|403.31|400.61|403.44|400.74|403.3|400.6|8
1738465400000|2025-02-02 03:03:20|403.33|400.63|403.96|401.26|403.97|401.27|403.32|400.62|15
1738465410000|2025-02-02 03:03:30|404|401.3|404.43|401.73|404.45|401.75|404|401.3|14
1738465420000|2025-02-02 03:03:40|404.42|401.72|404.61|401.91|404.62|401.92|404.4|401.7|12
1738465430000|2025-02-02 03:03:50|404.52|401.82|404.69|401.99|404.69|401.99|404.52|401.82|12
1738465440000|2025-02-02 03:04:00|404.72|402.02|404.65|401.95|404.76|402.06|404.65|401.95|11
1738465450000|2025-02-02 03:04:10|404.74|402.04|404.82|402.12|404.85|402.15|404.74|402.04|19
1738465460000|2025-02-02 03:04:20|404.74|402.04|405.02|402.32|405.04|402.34|404.74|402.04|11
1738465470000|2025-02-02 03:04:30|405.05|402.35|405.21|402.51|405.21|402.51|405.02|402.32|10
1738465480000|2025-02-02 03:04:40|405.2|402.5|405.23|402.53|405.28|402.58|405.14|402.44|15
1738465490000|2025-02-02 03:04:50|405.24|402.54|405.21|402.51|405.29|402.59|405.21|402.51|16
1738465500000|2025-02-02 03:05:00|405.19|402.49|405.27|402.57|405.27|402.57|405.12|402.42|12
1738465510000|2025-02-02 03:05:10|405.4|402.7|405.43|402.73|405.55|402.85|405.37|402.67|18
1738465520000|2025-02-02 03:05:20|405.45|402.75|405.31|402.61|405.65|402.95|405.3|402.6|9
1738465530000|2025-02-02 03:05:30|405.33|402.63|405.39|402.69|405.52|402.82|405.31|402.61|16
1738465540000|2025-02-02 03:05:40|405.4|402.7|405.4|402.7|405.5|402.8|405.37|402.67|9
1738465550000|2025-02-02 03:05:50|405.43|402.73|405.44|402.74|405.52|402.82|405.43|402.73|4
1738465560000|2025-02-02 03:06:00|405.45|402.75|405.57|402.87|405.57|402.87|405.4|402.7|14
1738465570000|2025-02-02 03:06:10|405.58|402.88|405.44|402.74|405.67|402.97|405.43|402.73|16
1738465580000|2025-02-02 03:06:20|405.45|402.75|405.38|402.68|405.52|402.82|405.34|402.64|14
1738465590000|2025-02-02 03:06:30|405.5|402.8|405.45|402.75|405.5|402.8|405.45|402.75|3
1738465600000|2025-02-02 03:06:40|405.47|402.77|404.73|402.03|405.47|402.77|404.73|402.03|18
1738465610000|2025-02-02 03:06:50|404.76|402.06|404.82|402.12|404.82|402.12|404.72|402.02|11
1738465620000|2025-02-02 03:07:00|404.8|402.1|404.54|401.84|404.8|402.1|404.49|401.79|16
1738465630000|2025-02-02 03:07:10|404.58|401.88|404.55|401.85|404.6|401.9|404.54|401.84|8
1738465640000|2025-02-02 03:07:20|404.51|401.81|404.54|401.84|404.54|401.84|404.4|401.7|14
1738465650000|2025-02-02 03:07:30|404.51|401.81|404.53|401.83|404.53|401.83|404.45|401.75|12
1738465660000|2025-02-02 03:07:40|404.48|401.78|404.5|401.8|404.62|401.92|404.47|401.77|9
1738465670000|2025-02-02 03:07:50|404.47|401.77|404.42|401.72|404.47|401.77|404.36|401.66|9
1738465680000|2025-02-02 03:08:00|404.47|401.77|404.54|401.84|404.57|401.87|404.45|401.75|20
1738465690000|2025-02-02 03:08:10|404.52|401.82|404.27|401.57|404.52|401.82|404.27|401.57|7
1738465700000|2025-02-02 03:08:20|404.24|401.54|403.99|401.29|404.24|401.54|403.77|401.07|26
1738465710000|2025-02-02 03:08:30|403.94|401.24|403.72|401.02|403.96|401.26|403.68|400.98|10
1738465720000|2025-02-02 03:08:40|403.73|401.03|403.63|400.93|403.76|401.06|403.52|400.82|18
1738465730000|2025-02-02 03:08:50|403.62|400.92|403.09|400.39|403.63|400.93|403.05|400.35|17
1738465740000|2025-02-02 03:09:00|403.13|400.43|403.46|400.76|403.46|400.76|403.12|400.42|21
1738465750000|2025-02-02 03:09:10|403.5|400.8|403.42|400.72|403.5|400.8|403.27|400.57|13
1738465760000|2025-02-02 03:09:20|403.41|400.71|403.43|400.73|403.44|400.74|403.39|400.69|13
1738465770000|2025-02-02 03:09:30|403.39|400.69|403.35|400.65|403.39|400.69|403.32|400.62|7
1738465780000|2025-02-02 03:09:40|403.33|400.63|403.24|400.54|403.39|400.69|403.18|400.48|27
1738465790000|2025-02-02 03:09:50|403.3|400.6|403|400.3|403.31|400.61|403|400.3|21
1738465800000|2025-02-02 03:10:00|403.1|400.4|403.01|400.31|403.15|400.45|402.98|400.28|20
1738465810000|2025-02-02 03:10:10|403|400.3|402.85|400.15|403|400.3|402.84|400.14|10
1738465820000|2025-02-02 03:10:20|402.68|399.98|402.19|399.49|402.68|399.98|402.19|399.49|21
1738465830000|2025-02-02 03:10:30|402.2|399.5|401.99|399.29|402.27|399.57|401.92|399.22|18
1738465840000|2025-02-02 03:10:40|402.02|399.32|401.99|399.29|402.11|399.41|401.85|399.15|22
1738465850000|2025-02-02 03:10:50|402.03|399.33|401.95|399.25|402.03|399.33|401.82|399.12|14
1738465860000|2025-02-02 03:11:00|401.99|399.29|401.11|398.41|401.99|399.29|401.07|398.37|14
1738465870000|2025-02-02 03:11:10|401.1|398.4|400.92|398.22|401.21|398.51|400.86|398.16|16
1738465880000|2025-02-02 03:11:20|400.93|398.23|401|398.3|401.05|398.35|400.9|398.2|18
1738465890000|2025-02-02 03:11:30|400.85|398.15|400.87|398.17|400.94|398.24|400.85|398.15|8
1738465900000|2025-02-02 03:11:40|400.81|398.11|400.7|398|400.82|398.12|400.49|397.79|16
1738465910000|2025-02-02 03:11:50|400.64|397.94|400.66|397.96|400.68|397.98|400.6|397.9|15
1738465920000|2025-02-02 03:12:00|400.65|397.95|400.34|397.64|400.65|397.95|400.09|397.39|29
1738465930000|2025-02-02 03:12:10|400.28|397.58|400.28|397.58|400.36|397.66|400.28|397.58|11
1738465940000|2025-02-02 03:12:20|400.31|397.61|400.22|397.52|400.32|397.62|400.22|397.52|7
1738465950000|2025-02-02 03:12:30|400.18|397.48|400.08|397.38|400.19|397.49|399.99|397.29|13
1738465960000|2025-02-02 03:12:40|400.09|397.39|400.09|397.39|400.25|397.55|400.01|397.31|19
1738465970000|2025-02-02 03:12:50|400.15|397.45|400.09|397.39|400.15|397.45|400.02|397.32|12
1738465980000|2025-02-02 03:13:00|400.05|397.35|399.83|397.13|400.09|397.39|399.77|397.07|24
1738465990000|2025-02-02 03:13:10|399.92|397.22|399.73|397.03|399.98|397.28|399.62|396.92|25
1738466000000|2025-02-02 03:13:20|399.7|397|398.65|395.95|399.7|397|398.65|395.95|33
1738466010000|2025-02-02 03:13:30|398.75|396.05|399.35|396.65|399.48|396.78|398.66|395.96|32
1738466020000|2025-02-02 03:13:40|399.02|396.32|398.9|396.2|399.1|396.4|398.83|396.13|21
1738466030000|2025-02-02 03:13:50|398.81|396.11|398.75|396.05|398.87|396.17|398.68|395.98|12
1738466040000|2025-02-02 03:14:00|398.78|396.08|398.96|396.26|398.96|396.26|398.7|396|20
1738466050000|2025-02-02 03:14:10|398.99|396.29|400.2|397.5|400.2|397.5|398.99|396.29|30
1738466060000|2025-02-02 03:14:20|400.25|397.55|400.41|397.71|400.46|397.76|400.19|397.49|17
1738466070000|2025-02-02 03:14:30|400.38|397.68|400.51|397.81|400.69|397.99|400.38|397.68|17
1738466080000|2025-02-02 03:14:40|400.54|397.84|400.43|397.73|400.61|397.91|400.38|397.68|11
1738466090000|2025-02-02 03:14:50|400.44|397.74|399.93|397.23|400.45|397.75|399.88|397.18|21
1738466100000|2025-02-02 03:15:00|399.92|397.22|399.51|396.81|400.04|397.34|399.51|396.81|22
1738466110000|2025-02-02 03:15:10|399.56|396.86|399.36|396.66|399.76|397.06|399.3|396.6|17
1738466120000|2025-02-02 03:15:20|399.29|396.59|399.06|396.36|399.29|396.59|399.05|396.35|18
1738466130000|2025-02-02 03:15:30|399.04|396.34|398.78|396.08|399.04|396.34|398.73|396.03|17
1738466140000|2025-02-02 03:15:40|398.77|396.07|398.69|395.99|398.82|396.12|398.69|395.99|13
1738466150000|2025-02-02 03:15:50|398.65|395.95|398.44|395.74|398.65|395.95|398.39|395.69|15
1738466160000|2025-02-02 03:16:00|398.45|395.75|398.5|395.8|398.54|395.84|398.41|395.71|17
1738466170000|2025-02-02 03:16:10|398.51|395.81|398.58|395.88|398.58|395.88|398.51|395.81|11
1738466180000|2025-02-02 03:16:20|398.59|395.89|398.63|395.93|398.63|395.93|398.51|395.81|15
1738466190000|2025-02-02 03:16:30|398.62|395.92|398.62|395.92|398.63|395.93|398.53|395.83|14
1738466200000|2025-02-02 03:16:40|398.63|395.93|398.55|395.85|398.63|395.93|398.47|395.77|16
1738466210000|2025-02-02 03:16:50|398.56|395.86|398.46|395.76|398.57|395.87|398.42|395.72|10
1738466220000|2025-02-02 03:17:00|398.45|395.75|398.3|395.6|398.6|395.9|398.29|395.59|18
1738466230000|2025-02-02 03:17:10|398.34|395.64|398.43|395.73|398.61|395.91|398.32|395.62|20
1738466240000|2025-02-02 03:17:20|398.44|395.74|398.43|395.73|398.53|395.83|398.42|395.72|12
1738466250000|2025-02-02 03:17:30|398.42|395.72|398.32|395.62|398.44|395.74|398.31|395.61|15
1738466260000|2025-02-02 03:17:40|398.28|395.58|398.41|395.71|398.54|395.84|398.28|395.58|14
1738466270000|2025-02-02 03:17:50|398.43|395.73|398.33|395.63|398.46|395.76|398.3|395.6|12
1738466280000|2025-02-02 03:18:00|398.31|395.61|398.41|395.71|398.42|395.72|398.15|395.45|12
1738466290000|2025-02-02 03:18:10|398.4|395.7|398.37|395.67|398.4|395.7|398.35|395.65|8
1738466300000|2025-02-02 03:18:20|398.36|395.66|398.22|395.52|398.38|395.68|398.22|395.52|7
1738466310000|2025-02-02 03:18:30|398.21|395.51|398.18|395.48|398.21|395.51|398.18|395.48|7
1738466320000|2025-02-02 03:18:40|398.17|395.47|398.23|395.53|398.23|395.53|398.16|395.46|10
1738466330000|2025-02-02 03:18:50|398.21|395.51|398.33|395.63|398.36|395.66|398.21|395.51|18
1738466340000|2025-02-02 03:19:00|398.31|395.61|398.39|395.69|398.39|395.69|398.31|395.61|12
1738466350000|2025-02-02 03:19:10|398.4|395.7|399.26|396.56|399.32|396.62|398.4|395.7|29
1738466360000|2025-02-02 03:19:20|399.37|396.67|399.65|396.95|399.66|396.96|399.37|396.67|15
1738466370000|2025-02-02 03:19:30|399.6|396.9|399.61|396.91|399.61|396.91|399.6|396.9|6
1738466380000|2025-02-02 03:19:40|399.62|396.92|399.53|396.83|399.63|396.93|399.52|396.82|10
1738466390000|2025-02-02 03:19:50|399.52|396.82|399.59|396.89|399.59|396.89|399.52|396.82|5
1738466400000|2025-02-02 03:20:00|399.65|396.95|399.74|397.04|399.74|397.04|399.65|396.95|9
1738466410000|2025-02-02 03:20:10|399.75|397.05|399.88|397.18|399.88|397.18|399.72|397.02|12
1738466420000|2025-02-02 03:20:20|399.89|397.19|399.74|397.04|399.9|397.2|399.74|397.04|11
1738466430000|2025-02-02 03:20:30|399.75|397.05|399.64|396.94|399.79|397.09|399.5|396.8|18
1738466440000|2025-02-02 03:20:40|399.6|396.9|399.39|396.69|399.6|396.9|399.28|396.58|12
1738466450000|2025-02-02 03:20:50|399.41|396.71|399.52|396.82|399.52|396.82|399.39|396.69|8
1738466460000|2025-02-02 03:21:00|399.53|396.83|398.77|396.07|399.56|396.86|398.77|396.07|17
1738466470000|2025-02-02 03:21:10|398.76|396.06|398.51|395.81|398.84|396.14|398.5|395.8|21
1738466480000|2025-02-02 03:21:20|398.5|395.8|398.39|395.69|398.51|395.81|398.17|395.47|12
1738466490000|2025-02-02 03:21:30|398.38|395.68|398.42|395.72|398.45|395.75|398.21|395.51|19
1738466500000|2025-02-02 03:21:40|398.46|395.76|398.2|395.5|398.5|395.8|398.2|395.5|11
1738466510000|2025-02-02 03:21:50|398.23|395.53|398.36|395.66|398.36|395.66|398.23|395.53|9
1738466520000|2025-02-02 03:22:00|398.47|395.77|398.24|395.54|398.47|395.77|398.11|395.41|17
1738466530000|2025-02-02 03:22:10|398.23|395.53|398.02|395.32|398.23|395.53|397.97|395.27|13
1738466540000|2025-02-02 03:22:20|398.06|395.36|398.34|395.64|398.34|395.64|398.06|395.36|9
1738466550000|2025-02-02 03:22:30|398.33|395.63|398.43|395.73|398.46|395.76|398.33|395.63|10
1738466560000|2025-02-02 03:22:40|398.39|395.69|398.16|395.46|398.39|395.69|398.16|395.46|12
1738466570000|2025-02-02 03:22:50|398.12|395.42|398.12|395.42|398.12|395.42|397.94|395.24|14
1738466580000|2025-02-02 03:23:00|398.08|395.38|397.92|395.22|398.08|395.38|397.6|394.9|14
1738466590000|2025-02-02 03:23:10|397.93|395.23|398.07|395.37|398.12|395.42|397.93|395.23|13
1738466600000|2025-02-02 03:23:20|398.03|395.33|397.9|395.2|398.03|395.33|397.89|395.19|10
1738466610000|2025-02-02 03:23:30|397.91|395.21|397.72|395.02|397.91|395.21|397.69|394.99|16
1738466620000|2025-02-02 03:23:40|397.71|395.01|397.79|395.09|397.8|395.1|397.71|395.01|9
1738466630000|2025-02-02 03:23:50|397.74|395.04|397.68|394.98|397.74|395.04|397.64|394.94|10
1738466640000|2025-02-02 03:24:00|397.62|394.92|397|394.3|397.7|395|396.91|394.21|29
1738466650000|2025-02-02 03:24:10|397.04|394.34|397.27|394.57|397.33|394.63|397.04|394.34|15
1738466660000|2025-02-02 03:24:20|397.28|394.58|397.29|394.59|397.34|394.64|397.22|394.52|11
1738466670000|2025-02-02 03:24:30|397.25|394.55|397.35|394.65|397.35|394.65|397.18|394.48|11
1738466680000|2025-02-02 03:24:40|397.36|394.66|397.42|394.72|397.51|394.81|397.36|394.66|14
1738466690000|2025-02-02 03:24:50|397.43|394.73|397.38|394.68|397.44|394.74|397.33|394.63|16
1738466700000|2025-02-02 03:25:00|397.35|394.65|397.35|394.65|397.38|394.68|397.33|394.63|9
1738466710000|2025-02-02 03:25:10|397.36|394.66|397.14|394.44|397.37|394.67|397.14|394.44|13
1738466720000|2025-02-02 03:25:20|397.17|394.47|397.15|394.45|397.35|394.65|397.14|394.44|16
1738466730000|2025-02-02 03:25:30|397.14|394.44|396.76|394.06|397.14|394.44|396.76|394.06|13
1738466740000|2025-02-02 03:25:40|396.74|394.04|396.6|393.9|396.8|394.1|396.49|393.79|19
1738466750000|2025-02-02 03:25:50|396.53|393.83|396.44|393.74|396.6|393.9|396.43|393.73|14
1738466760000|2025-02-02 03:26:00|396.33|393.63|396.56|393.86|396.59|393.89|396.32|393.62|13
1738466770000|2025-02-02 03:26:10|396.57|393.87|396.56|393.86|396.69|393.99|396.56|393.86|16
1738466780000|2025-02-02 03:26:20|396.61|393.91|396.67|393.97|396.88|394.18|396.6|393.9|17
1738466790000|2025-02-02 03:26:30|396.62|393.92|396.67|393.97|396.8|394.1|396.62|393.92|11
1738466800000|2025-02-02 03:26:40|396.68|393.98|396.66|393.96|396.68|393.98|396.63|393.93|7
1738466810000|2025-02-02 03:26:50|396.67|393.97|396.56|393.86|396.85|394.15|396.54|393.84|15
1738466820000|2025-02-02 03:27:00|396.57|393.87|397.01|394.31|397.05|394.35|396.57|393.87|16
1738466830000|2025-02-02 03:27:10|397.07|394.37|397.06|394.36|397.1|394.4|396.92|394.22|10
1738466840000|2025-02-02 03:27:20|397.14|394.44|396.76|394.06|397.15|394.45|396.76|394.06|12
1738466850000|2025-02-02 03:27:30|396.77|394.07|396.61|393.91|396.77|394.07|396.6|393.9|8
1738466860000|2025-02-02 03:27:40|396.65|393.95|397.18|394.48|397.18|394.48|396.65|393.95|14
1738466870000|2025-02-02 03:27:50|397.19|394.49|396.89|394.19|397.19|394.49|396.89|394.19|10
1738466880000|2025-02-02 03:28:00|396.93|394.23|396.93|394.23|396.94|394.24|396.86|394.16|12
1738466890000|2025-02-02 03:28:10|396.94|394.24|396.77|394.07|396.94|394.24|396.77|394.07|18
1738466900000|2025-02-02 03:28:20|396.78|394.08|396.59|393.89|396.82|394.12|396.59|393.89|15
1738466910000|2025-02-02 03:28:30|396.63|393.93|396.36|393.66|396.63|393.93|396.36|393.66|18
1738466920000|2025-02-02 03:28:40|396.45|393.75|396.19|393.49|396.45|393.75|396.1|393.4|16
1738466930000|2025-02-02 03:28:50|396.2|393.5|393.48|390.78|396.28|393.58|393.23|390.53|21
1738466940000|2025-02-02 03:29:00|393.54|390.84|393.56|390.86|393.59|390.89|393.5|390.8|12
1738466950000|2025-02-02 03:29:10|393.55|390.85|393.58|390.88|393.58|390.88|393.54|390.84|5
1738466960000|2025-02-02 03:29:20|393.57|390.87|394.11|391.41|394.12|391.42|393.57|390.87|20
1738466970000|2025-02-02 03:29:30|394.21|391.51|394.54|391.84|394.61|391.91|394.19|391.49|18
1738466980000|2025-02-02 03:29:40|394.53|391.83|394.52|391.82|394.53|391.83|394.32|391.62|11
1738466990000|2025-02-02 03:29:50|394.51|391.81|394.32|391.62|394.51|391.81|394.32|391.62|11
1738467000000|2025-02-02 03:30:00|394.22|391.52|393.6|390.9|394.24|391.54|393.58|390.88|14
1738467010000|2025-02-02 03:30:10|393.53|390.83|393.45|390.75|393.53|390.83|393.34|390.64|10
1738467020000|2025-02-02 03:30:20|393.46|390.76|393.76|391.06|393.81|391.11|393.46|390.76|13
1738467030000|2025-02-02 03:30:30|393.77|391.07|394.07|391.37|394.09|391.39|393.77|391.07|18
1738467040000|2025-02-02 03:30:40|393.83|391.13|394.03|391.33|394.03|391.33|393.83|391.13|9
1738467050000|2025-02-02 03:30:50|393.97|391.27|393.72|391.02|393.98|391.28|393.62|390.92|19
1738467060000|2025-02-02 03:31:00|393.73|391.03|394.04|391.34|394.14|391.44|393.64|390.94|24
1738467070000|2025-02-02 03:31:10|394.07|391.37|394.17|391.47|394.27|391.57|394.07|391.37|12
1738467080000|2025-02-02 03:31:20|394.06|391.36|394.14|391.44|394.15|391.45|394.05|391.35|12
1738467090000|2025-02-02 03:31:30|394.16|391.46|394.72|392.02|394.72|392.02|394.16|391.46|19
1738467100000|2025-02-02 03:31:40|394.82|392.12|395.3|392.6|395.33|392.63|394.82|392.12|18
1738467110000|2025-02-02 03:31:50|395.25|392.55|395.2|392.5|395.25|392.55|395.09|392.39|8
1738467120000|2025-02-02 03:32:00|395.16|392.46|394.69|391.99|395.16|392.46|394.35|391.65|25
1738467130000|2025-02-02 03:32:10|394.74|392.04|395.43|392.73|395.43|392.73|394.74|392.04|14
1738467140000|2025-02-02 03:32:20|395.44|392.74|395.65|392.95|395.69|392.99|395.44|392.74|12
1738467150000|2025-02-02 03:32:30|395.7|393|396.12|393.42|396.15|393.45|395.7|393|18
1738467160000|2025-02-02 03:32:40|396.13|393.43|396.26|393.56|396.28|393.58|396.13|393.43|13
1738467170000|2025-02-02 03:32:50|396.25|393.55|396.13|393.43|396.25|393.55|395.74|393.04|19
1738467180000|2025-02-02 03:33:00|396.17|393.47|395.51|392.81|396.18|393.48|395.51|392.81|21
1738467190000|2025-02-02 03:33:10|395.44|392.74|396.15|393.45|396.15|393.45|395.33|392.63|22
1738467200000|2025-02-02 03:33:20|396.18|393.48|396.07|393.37|396.35|393.65|396.07|393.37|9
1738467210000|2025-02-02 03:33:30|395.97|393.27|396.17|393.47|396.17|393.47|395.83|393.13|16
1738467220000|2025-02-02 03:33:40|396.18|393.48|396.23|393.53|396.23|393.53|395.91|393.21|16
1738467230000|2025-02-02 03:33:50|396.24|393.54|396.43|393.73|396.48|393.78|396.24|393.54|10
1738467240000|2025-02-02 03:34:00|396.44|393.74|396.47|393.77|396.59|393.89|396.44|393.74|19
1738467250000|2025-02-02 03:34:10|396.51|393.81|396.58|393.88|396.58|393.88|396.5|393.8|7
1738467260000|2025-02-02 03:34:20|396.59|393.89|396.29|393.59|396.59|393.89|395.98|393.28|20
1738467270000|2025-02-02 03:34:30|396.33|393.63|396.63|393.93|396.63|393.93|396.33|393.63|8
1738467280000|2025-02-02 03:34:40|396.61|393.91|395.99|393.29|396.61|393.91|395.98|393.28|15
1738467290000|2025-02-02 03:34:50|395.94|393.24|396|393.3|396|393.3|395.73|393.03|19
1738467300000|2025-02-02 03:35:00|396.01|393.31|396.52|393.82|396.52|393.82|396.01|393.31|15
1738467310000|2025-02-02 03:35:10|396.53|393.83|396.55|393.85|396.55|393.85|396.51|393.81|9
1738467320000|2025-02-02 03:35:20|396.54|393.84|396.44|393.74|396.54|393.84|396.42|393.72|10
1738467330000|2025-02-02 03:35:30|396.46|393.76|396.63|393.93|396.63|393.93|396.46|393.76|10
1738467340000|2025-02-02 03:35:40|396.62|393.92|396.31|393.61|396.63|393.93|396.31|393.61|11
1738467350000|2025-02-02 03:35:50|396.36|393.66|396.35|393.65|396.42|393.72|396.35|393.65|8
1738467360000|2025-02-02 03:36:00|396.19|393.49|395.76|393.06|396.19|393.49|395.69|392.99|20
1738467370000|2025-02-02 03:36:10|395.7|393|396.09|393.39|396.09|393.39|395.7|393|21
1738467380000|2025-02-02 03:36:20|396.18|393.48|396.18|393.48|396.38|393.68|396.17|393.47|9
1738467390000|2025-02-02 03:36:30|396.22|393.52|395.94|393.24|396.27|393.57|395.94|393.24|23
1738467400000|2025-02-02 03:36:40|395.93|393.23|396.55|393.85|396.55|393.85|395.93|393.23|15
1738467410000|2025-02-02 03:36:50|396.54|393.84|396.57|393.87|396.57|393.87|396.36|393.66|14
1738467420000|2025-02-02 03:37:00|396.6|393.9|396.19|393.49|396.6|393.9|396.06|393.36|16
1738467430000|2025-02-02 03:37:10|396.23|393.53|396.19|393.49|396.23|393.53|396.1|393.4|17
1738467440000|2025-02-02 03:37:20|396.2|393.5|396.82|394.12|396.83|394.13|396.2|393.5|19
1738467450000|2025-02-02 03:37:30|396.81|394.11|396.28|393.58|396.82|394.12|396.28|393.58|13
1738467460000|2025-02-02 03:37:40|396.29|393.59|396.36|393.66|396.36|393.66|396.07|393.37|16
1738467470000|2025-02-02 03:37:50|396.45|393.75|396.81|394.11|396.81|394.11|396.45|393.75|18
1738467480000|2025-02-02 03:38:00|396.8|394.1|396.37|393.67|396.8|394.1|396.37|393.67|15
1738467490000|2025-02-02 03:38:10|396.33|393.63|396.69|393.99|396.69|393.99|396.3|393.6|14
1738467500000|2025-02-02 03:38:20|396.7|394|396.37|393.67|396.7|394|396.37|393.67|13
1738467510000|2025-02-02 03:38:30|396.38|393.68|396.47|393.77|396.59|393.89|396.31|393.61|17
1738467520000|2025-02-02 03:38:40|396.45|393.75|396.19|393.49|396.45|393.75|396.07|393.37|20
1738467530000|2025-02-02 03:38:50|396.12|393.42|396.24|393.54|396.24|393.54|396.12|393.42|6
1738467540000|2025-02-02 03:39:00|396.25|393.55|395.59|392.89|396.25|393.55|395.59|392.89|19
1738467550000|2025-02-02 03:39:10|395.53|392.83|395.79|393.09|395.79|393.09|395.43|392.73|17
1738467560000|2025-02-02 03:39:20|395.82|393.12|395.64|392.94|395.82|393.12|395.64|392.94|13
1738467570000|2025-02-02 03:39:30|395.63|392.93|396.41|393.71|396.45|393.75|395.62|392.92|20
1738467580000|2025-02-02 03:39:40|396.4|393.7|396.53|393.83|396.56|393.86|396.4|393.7|8
1738467590000|2025-02-02 03:39:50|396.52|393.82|396.05|393.35|396.52|393.82|396.05|393.35|17
1738467600000|2025-02-02 03:40:00|396.01|393.31|395.39|392.69|396.01|393.31|395.39|392.69|17
1738467610000|2025-02-02 03:40:10|395.41|392.71|395.21|392.51|395.45|392.75|395.21|392.51|11
1738467620000|2025-02-02 03:40:20|395.23|392.53|395.13|392.43|395.28|392.58|395.13|392.43|11
1738467630000|2025-02-02 03:40:30|395.12|392.42|395.4|392.7|395.4|392.7|395.04|392.34|10
1738467640000|2025-02-02 03:40:40|395.39|392.69|395.25|392.55|395.45|392.75|395.25|392.55|15
1738467650000|2025-02-02 03:40:50|395.24|392.54|395.2|392.5|395.25|392.55|395.19|392.49|8
1738467660000|2025-02-02 03:41:00|395.19|392.49|395.4|392.7|395.4|392.7|395.15|392.45|12
1738467670000|2025-02-02 03:41:10|395.39|392.69|395.4|392.7|395.4|392.7|395.32|392.62|9
1738467680000|2025-02-02 03:41:20|395.41|392.71|395.55|392.85|395.59|392.89|395.41|392.71|8
1738467690000|2025-02-02 03:41:30|395.56|392.86|395.86|393.16|395.86|393.16|395.51|392.81|13
1738467700000|2025-02-02 03:41:40|395.96|393.26|396.41|393.71|396.47|393.77|395.96|393.26|16
1738467710000|2025-02-02 03:41:50|396.4|393.7|396.03|393.33|396.4|393.7|396.03|393.33|10
1738467720000|2025-02-02 03:42:00|396.02|393.32|396.12|393.42|396.2|393.5|395.91|393.21|11
1738467730000|2025-02-02 03:42:10|396.15|393.45|396.04|393.34|396.15|393.45|396.02|393.32|7
1738467740000|2025-02-02 03:42:20|396.06|393.36|396.05|393.35|396.22|393.52|396.01|393.31|16
1738467750000|2025-02-02 03:42:30|396.06|393.36|396.19|393.49|396.19|393.49|396.05|393.35|6
1738467760000|2025-02-02 03:42:40|396.2|393.5|396.35|393.65|396.35|393.65|396.19|393.49|7
1738467770000|2025-02-02 03:42:50|396.36|393.66|396.21|393.51|396.41|393.71|396.15|393.45|12
1738467780000|2025-02-02 03:43:00|396.23|393.53|396.07|393.37|396.23|393.53|396.06|393.36|11
1738467790000|2025-02-02 03:43:10|396.06|393.36|396.28|393.58|396.37|393.67|396.06|393.36|16
1738467800000|2025-02-02 03:43:20|396.24|393.54|396.37|393.67|396.37|393.67|396.13|393.43|9
1738467810000|2025-02-02 03:43:30|396.36|393.66|396.2|393.5|396.36|393.66|396.2|393.5|12
1738467820000|2025-02-02 03:43:40|396.16|393.46|395.96|393.26|396.16|393.46|395.96|393.26|10
1738467830000|2025-02-02 03:43:50|395.95|393.25|395.93|393.23|395.95|393.25|395.63|392.93|10
1738467840000|2025-02-02 03:44:00|395.96|393.26|395.9|393.2|395.97|393.27|395.82|393.12|13
1738467850000|2025-02-02 03:44:10|395.82|393.12|395.84|393.14|395.89|393.19|395.74|393.04|13
1738467860000|2025-02-02 03:44:20|395.85|393.15|395.97|393.27|396.04|393.34|395.84|393.14|11
1738467870000|2025-02-02 03:44:30|395.93|393.23|396|393.3|396.01|393.31|395.8|393.1|21
1738467880000|2025-02-02 03:44:40|396.01|393.31|396.45|393.75|396.46|393.76|396.01|393.31|19
1738467890000|2025-02-02 03:44:50|396.5|393.8|396.67|393.97|396.67|393.97|396.49|393.79|9
1738467900000|2025-02-02 03:45:00|396.66|393.96|396.46|393.76|396.66|393.96|396.33|393.63|23
1738467910000|2025-02-02 03:45:10|396.45|393.75|396.03|393.33|396.45|393.75|396.01|393.31|21
1738467920000|2025-02-02 03:45:20|396.02|393.32|396.03|393.33|396.17|393.47|395.95|393.25|19
1738467930000|2025-02-02 03:45:30|396.02|393.32|395.91|393.21|396.02|393.32|395.83|393.13|14
1738467940000|2025-02-02 03:45:40|395.88|393.18|396.36|393.66|396.39|393.69|395.88|393.18|17
1738467950000|2025-02-02 03:45:50|396.43|393.73|396.58|393.88|396.61|393.91|396.33|393.63|18
1738467960000|2025-02-02 03:46:00|396.57|393.87|396.52|393.82|396.74|394.04|396.52|393.82|16
1738467970000|2025-02-02 03:46:10|396.54|393.84|396.57|393.87|396.65|393.95|396.51|393.81|14
1738467980000|2025-02-02 03:46:20|396.53|393.83|396.39|393.69|396.65|393.95|396.39|393.69|17
1738467990000|2025-02-02 03:46:30|396.38|393.68|396.87|394.17|396.87|394.17|396.27|393.57|18
1738468000000|2025-02-02 03:46:40|396.88|394.18|396.9|394.2|396.9|394.2|396.88|394.18|3
1738468010000|2025-02-02 03:46:50|396.94|394.24|396.81|394.11|396.94|394.24|396.81|394.11|12
1738468020000|2025-02-02 03:47:00|396.84|394.14|397.34|394.64|397.37|394.67|396.84|394.14|22
1738468030000|2025-02-02 03:47:10|397.35|394.65|397.45|394.75|397.48|394.78|397.35|394.65|10
1738468040000|2025-02-02 03:47:20|397.3|394.6|396.99|394.29|397.3|394.6|396.99|394.29|9
1738468050000|2025-02-02 03:47:30|396.97|394.27|396.82|394.12|396.97|394.27|396.8|394.1|14
1738468060000|2025-02-02 03:47:40|396.78|394.08|397.18|394.48|397.18|394.48|396.76|394.06|16
1738468070000|2025-02-02 03:47:50|397.21|394.51|397.4|394.7|397.4|394.7|397.21|394.51|12
1738468080000|2025-02-02 03:48:00|397.41|394.71|397.44|394.74|397.44|394.74|397.38|394.68|6
1738468090000|2025-02-02 03:48:10|397.43|394.73|397.65|394.95|397.65|394.95|397.43|394.73|13
1738468100000|2025-02-02 03:48:20|397.64|394.94|397.55|394.85|397.64|394.94|397.55|394.85|5
1738468110000|2025-02-02 03:48:30|397.56|394.86|397.53|394.83|397.61|394.91|397.52|394.82|4
1738468120000|2025-02-02 03:48:40|397.47|394.77|397.45|394.75|397.47|394.77|397.22|394.52|14
1738468130000|2025-02-02 03:48:50|397.44|394.74|396.73|394.03|397.44|394.74|396.73|394.03|21
1738468140000|2025-02-02 03:49:00|396.72|394.02|396.53|393.83|396.72|394.02|396.53|393.83|17
1738468150000|2025-02-02 03:49:10|396.52|393.82|397.02|394.32|397.03|394.33|396.51|393.81|18
1738468160000|2025-02-02 03:49:20|397.01|394.31|397.1|394.4|397.17|394.47|397|394.3|11
1738468170000|2025-02-02 03:49:30|397.11|394.41|397.09|394.39|397.16|394.46|397.09|394.39|6
1738468180000|2025-02-02 03:49:40|397.08|394.38|397.04|394.34|397.13|394.43|397.02|394.32|11
1738468190000|2025-02-02 03:49:50|397.03|394.33|396.85|394.15|397.03|394.33|396.85|394.15|10
1738468200000|2025-02-02 03:50:00|396.84|394.14|396.51|393.81|396.84|394.14|396.44|393.74|20
1738468210000|2025-02-02 03:50:10|396.5|393.8|396.75|394.05|396.8|394.1|396.46|393.76|18
1738468220000|2025-02-02 03:50:20|396.74|394.04|396.9|394.2|396.9|394.2|396.72|394.02|18
1738468230000|2025-02-02 03:50:30|396.97|394.27|396.89|394.19|396.97|394.27|396.89|394.19|8
1738468240000|2025-02-02 03:50:40|396.88|394.18|397.02|394.32|397.08|394.38|396.84|394.14|13
1738468250000|2025-02-02 03:50:50|397.01|394.31|397.04|394.34|397.11|394.41|396.98|394.28|11
1738468260000|2025-02-02 03:51:00|397.03|394.33|397.29|394.59|397.32|394.62|396.99|394.29|13
1738468270000|2025-02-02 03:51:10|397.25|394.55|397.15|394.45|397.26|394.56|397.11|394.41|14
1738468280000|2025-02-02 03:51:20|397.14|394.44|397.05|394.35|397.14|394.44|397.02|394.32|9
1738468290000|2025-02-02 03:51:30|397.08|394.38|396.68|393.98|397.08|394.38|396.68|393.98|18
1738468300000|2025-02-02 03:51:40|396.67|393.97|396.78|394.08|396.78|394.08|396.59|393.89|10
1738468310000|2025-02-02 03:51:50|396.79|394.09|396.8|394.1|396.86|394.16|396.77|394.07|14
1738468320000|2025-02-02 03:52:00|396.75|394.05|396.52|393.82|396.75|394.05|396.52|393.82|15
1738468330000|2025-02-02 03:52:10|396.51|393.81|396.41|393.71|396.51|393.81|396.38|393.68|13
1738468340000|2025-02-02 03:52:20|396.4|393.7|396.19|393.49|396.47|393.77|396.19|393.49|17
1738468350000|2025-02-02 03:52:30|396.18|393.48|396.08|393.38|396.18|393.48|395.96|393.26|18
1738468360000|2025-02-02 03:52:40|396.04|393.34|396.32|393.62|396.37|393.67|396.04|393.34|12
1738468370000|2025-02-02 03:52:50|396.31|393.61|396.26|393.56|396.31|393.61|396.17|393.47|10
1738468380000|2025-02-02 03:53:00|396.28|393.58|396.83|394.13|396.83|394.13|396.26|393.56|15
1738468390000|2025-02-02 03:53:10|396.8|394.1|396.84|394.14|396.84|394.14|396.72|394.02|11
1738468400000|2025-02-02 03:53:20|396.8|394.1|396.7|394|396.8|394.1|396.7|394|8
1738468410000|2025-02-02 03:53:30|396.69|393.99|396.74|394.04|396.77|394.07|396.63|393.93|10
1738468420000|2025-02-02 03:53:40|396.73|394.03|396.53|393.83|396.84|394.14|396.46|393.76|20
1738468430000|2025-02-02 03:53:50|396.52|393.82|396.43|393.73|396.52|393.82|396.42|393.72|7
1738468440000|2025-02-02 03:54:00|396.33|393.63|396.34|393.64|396.4|393.7|396.27|393.57|10
1738468450000|2025-02-02 03:54:10|396.28|393.58|396.28|393.58|396.32|393.62|396.26|393.56|12
1738468460000|2025-02-02 03:54:20|396.24|393.54|396.23|393.53|396.27|393.57|396.19|393.49|6
1738468470000|2025-02-02 03:54:30|396.22|393.52|396.25|393.55|396.25|393.55|395.98|393.28|19
1738468480000|2025-02-02 03:54:40|396.21|393.51|396.12|393.42|396.21|393.51|396.08|393.38|14
1738468490000|2025-02-02 03:54:50|396.11|393.41|396.03|393.33|396.11|393.41|395.99|393.29|7
1738468500000|2025-02-02 03:55:00|396.02|393.32|395.89|393.19|396.06|393.36|395.83|393.13|19
1738468510000|2025-02-02 03:55:10|395.88|393.18|395.35|392.65|395.9|393.2|395.35|392.65|19
1738468520000|2025-02-02 03:55:20|395.36|392.66|395.51|392.81|395.53|392.83|395.36|392.66|16
1738468530000|2025-02-02 03:55:30|395.39|392.69|395.45|392.75|395.45|392.75|395.39|392.69|11
1738468540000|2025-02-02 03:55:40|395.41|392.71|395.2|392.5|395.42|392.72|395.2|392.5|16
1738468550000|2025-02-02 03:55:50|395.16|392.46|394.88|392.18|395.16|392.46|394.86|392.16|16
1738468560000|2025-02-02 03:56:00|394.87|392.17|394.61|391.91|394.87|392.17|394.1|391.4|33
1738468570000|2025-02-02 03:56:10|394.53|391.83|394.4|391.7|394.65|391.95|394.37|391.67|22
1738468580000|2025-02-02 03:56:20|394.39|391.69|394.14|391.44|394.4|391.7|394.12|391.42|19
1738468590000|2025-02-02 03:56:30|394.16|391.46|394.18|391.48|394.18|391.48|394.1|391.4|8
1738468600000|2025-02-02 03:56:40|394.21|391.51|394.27|391.57|394.28|391.58|394.15|391.45|16
1738468610000|2025-02-02 03:56:50|394.25|391.55|394.12|391.42|394.26|391.56|394.07|391.37|15
1738468620000|2025-02-02 03:57:00|394.19|391.49|394.35|391.65|394.97|392.27|394.19|391.49|27
1738468630000|2025-02-02 03:57:10|394.34|391.64|394.03|391.33|394.34|391.64|394.03|391.33|21
1738468640000|2025-02-02 03:57:20|394.02|391.32|393.76|391.06|394.02|391.32|393.57|390.87|21
1738468650000|2025-02-02 03:57:30|393.8|391.1|393.71|391.01|393.92|391.22|393.71|391.01|16
1738468660000|2025-02-02 03:57:40|393.77|391.07|393.53|390.83|393.9|391.2|393.45|390.75|20
1738468670000|2025-02-02 03:57:50|393.56|390.86|393.59|390.89|393.65|390.95|393.56|390.86|12
1738468680000|2025-02-02 03:58:00|393.58|390.88|393.86|391.16|393.86|391.16|393.55|390.85|16
1738468690000|2025-02-02 03:58:10|393.87|391.17|393.87|391.17|393.9|391.2|393.86|391.16|9
1738468700000|2025-02-02 03:58:20|393.89|391.19|393.83|391.13|394.01|391.31|393.83|391.13|12
1738468710000|2025-02-02 03:58:30|393.84|391.14|393.79|391.09|393.93|391.23|393.75|391.05|18
1738468720000|2025-02-02 03:58:40|393.78|391.08|393.65|390.95|393.78|391.08|393.63|390.93|11
1738468730000|2025-02-02 03:58:50|393.64|390.94|393.53|390.83|393.64|390.94|393.53|390.83|9
1738468740000|2025-02-02 03:59:00|393.52|390.82|393.36|390.66|393.52|390.82|393.36|390.66|15
1738468750000|2025-02-02 03:59:10|393.33|390.63|393.33|390.63|393.44|390.74|393.33|390.63|13
1738468760000|2025-02-02 03:59:20|393.34|390.64|393.44|390.74|393.6|390.9|393.33|390.63|17
1738468770000|2025-02-02 03:59:30|393.45|390.75|393.58|390.88|393.58|390.88|393.44|390.74|10
1738468780000|2025-02-02 03:59:40|393.59|390.89|393.81|391.11|394.19|391.49|393.59|390.89|21
1738468790000|2025-02-02 03:59:50|393.73|391.03|393.7|391|393.73|391.03|393.69|390.99|4
1738468800000|2025-02-02 04:00:00|393.71|391.01|393.88|391.18|393.97|391.27|393.59|390.89|24
1738468810000|2025-02-02 04:00:10|394.04|391.34|393.43|390.73|394.07|391.37|393.43|390.73|19
1738468820000|2025-02-02 04:00:20|393.44|390.74|393.21|390.51|393.44|390.74|393.2|390.5|16
1738468830000|2025-02-02 04:00:30|393.2|390.5|393.12|390.42|393.21|390.51|392.89|390.19|18
1738468840000|2025-02-02 04:00:40|393.04|390.34|392.76|390.06|393.05|390.35|392.75|390.05|23
1738468850000|2025-02-02 04:00:50|392.75|390.05|393.02|390.32|393.04|390.34|392.75|390.05|17
1738468860000|2025-02-02 04:01:00|392.97|390.27|392.92|390.22|392.99|390.29|392.86|390.16|18
1738468870000|2025-02-02 04:01:10|392.91|390.21|393.52|390.82|393.53|390.83|392.91|390.21|25
1738468880000|2025-02-02 04:01:20|393.49|390.79|393.7|391|393.7|391|393.49|390.79|17
1738468890000|2025-02-02 04:01:30|393.78|391.08|393.97|391.27|394.05|391.35|393.78|391.08|16
1738468900000|2025-02-02 04:01:40|393.98|391.28|394.34|391.64|394.34|391.64|393.98|391.28|18
1738468910000|2025-02-02 04:01:50|394.35|391.65|394.4|391.7|394.4|391.7|394.05|391.35|19
1738468920000|2025-02-02 04:02:00|394.41|391.71|394.39|391.69|394.45|391.75|394.22|391.52|16
1738468930000|2025-02-02 04:02:10|394.4|391.7|394.46|391.76|394.46|391.76|393.95|391.25|22
1738468940000|2025-02-02 04:02:20|394.47|391.77|394.2|391.5|394.47|391.77|394.13|391.43|11
1738468950000|2025-02-02 04:02:30|394.21|391.51|394.22|391.52|394.22|391.52|393.78|391.08|19
1738468960000|2025-02-02 04:02:40|394.21|391.51|394.2|391.5|394.33|391.63|394.12|391.42|12
1738468970000|2025-02-02 04:02:50|394.21|391.51|393.81|391.11|394.22|391.52|393.79|391.09|16
1738468980000|2025-02-02 04:03:00|393.82|391.12|394.12|391.42|394.12|391.42|393.79|391.09|13
1738468990000|2025-02-02 04:03:10|394.29|391.59|394.65|391.95|394.65|391.95|394.29|391.59|18
1738469000000|2025-02-02 04:03:20|394.62|391.92|394.57|391.87|394.63|391.93|394.38|391.68|12
1738469010000|2025-02-02 04:03:30|394.58|391.88|394.06|391.36|394.67|391.97|394.04|391.34|16
1738469020000|2025-02-02 04:03:40|394.13|391.43|394.23|391.53|394.47|391.77|394.13|391.43|18
1738469030000|2025-02-02 04:03:50|394.11|391.41|393.8|391.1|394.12|391.42|393.61|390.91|18
1738469040000|2025-02-02 04:04:00|393.81|391.11|393.49|390.79|393.81|391.11|393.49|390.79|17
1738469050000|2025-02-02 04:04:10|393.5|390.8|393.67|390.97|393.74|391.04|393.48|390.78|15
1738469060000|2025-02-02 04:04:20|393.68|390.98|393.2|390.5|393.68|390.98|393.16|390.46|15
1738469070000|2025-02-02 04:04:30|393.21|390.51|393.2|390.5|393.25|390.55|393.2|390.5|7
1738469080000|2025-02-02 04:04:40|393.07|390.37|392.84|390.14|393.09|390.39|392.84|390.14|15
1738469090000|2025-02-02 04:04:50|392.82|390.12|393|390.3|393.01|390.31|392.82|390.12|12
1738469100000|2025-02-02 04:05:00|392.95|390.25|392.92|390.22|392.99|390.29|392.72|390.02|22
1738469110000|2025-02-02 04:05:10|392.95|390.25|392.98|390.28|392.99|390.29|392.91|390.21|8
1738469120000|2025-02-02 04:05:20|392.99|390.29|393.61|390.91|393.61|390.91|392.99|390.29|24
1738469130000|2025-02-02 04:05:30|393.69|390.99|394.02|391.32|394.12|391.42|393.69|390.99|15
1738469140000|2025-02-02 04:05:40|394.04|391.34|394.15|391.45|394.25|391.55|394.04|391.34|13
1738469150000|2025-02-02 04:05:50|394.01|391.31|393.75|391.05|394.11|391.41|393.74|391.04|14
1738469160000|2025-02-02 04:06:00|393.78|391.08|394.21|391.51|394.21|391.51|393.77|391.07|17
1738469170000|2025-02-02 04:06:10|394.22|391.52|394.03|391.33|394.3|391.6|394|391.3|15
1738469180000|2025-02-02 04:06:20|394.04|391.34|394|391.3|394.04|391.34|393.93|391.23|9
1738469190000|2025-02-02 04:06:30|393.98|391.28|394.75|392.05|394.75|392.05|393.98|391.28|15
1738469200000|2025-02-02 04:06:40|394.76|392.06|394.63|391.93|394.78|392.08|394.58|391.88|8
1738469210000|2025-02-02 04:06:50|394.66|391.96|394.8|392.1|394.92|392.22|394.66|391.96|13
1738469220000|2025-02-02 04:07:00|394.87|392.17|395.04|392.34|395.04|392.34|394.87|392.17|7
1738469230000|2025-02-02 04:07:10|395.1|392.4|395.23|392.53|395.23|392.53|394.88|392.18|17
1738469240000|2025-02-02 04:07:20|395.27|392.57|395.27|392.57|395.28|392.58|395.24|392.54|6
1738469250000|2025-02-02 04:07:30|395.28|392.58|395.75|393.05|395.75|393.05|395.08|392.38|16
1738469260000|2025-02-02 04:07:40|395.76|393.06|395.63|392.93|395.93|393.23|395.63|392.93|14
1738469270000|2025-02-02 04:07:50|395.67|392.97|395.8|393.1|395.8|393.1|395.67|392.97|10
1738469280000|2025-02-02 04:08:00|395.81|393.11|395.96|393.26|395.99|393.29|395.77|393.07|15
1738469290000|2025-02-02 04:08:10|396.01|393.31|396.21|393.51|396.21|393.51|396.01|393.31|10
1738469300000|2025-02-02 04:08:20|396.25|393.55|396.31|393.61|396.31|393.61|396.25|393.55|9
1738469310000|2025-02-02 04:08:30|396.34|393.64|396.37|393.67|396.44|393.74|396.18|393.48|18
1738469320000|2025-02-02 04:08:40|396.46|393.76|396.82|394.12|396.93|394.23|396.46|393.76|18
1738469330000|2025-02-02 04:08:50|396.85|394.15|396.91|394.21|397.17|394.47|396.85|394.15|19
1738469340000|2025-02-02 04:09:00|396.87|394.17|396.52|393.82|396.94|394.24|396.49|393.79|17
1738469350000|2025-02-02 04:09:10|396.53|393.83|396.38|393.68|396.53|393.83|396.37|393.67|9
1738469360000|2025-02-02 04:09:20|396.37|393.67|396.48|393.78|396.48|393.78|396.33|393.63|11
1738469370000|2025-02-02 04:09:30|396.51|393.81|397|394.3|397|394.3|396.51|393.81|18
1738469380000|2025-02-02 04:09:40|396.99|394.29|396.93|394.23|397|394.3|396.92|394.22|8
1738469390000|2025-02-02 04:09:50|396.86|394.16|397.01|394.31|397.01|394.31|396.78|394.08|14
1738469400000|2025-02-02 04:10:00|397.02|394.32|396.94|394.24|397.06|394.36|396.84|394.14|17
1738469410000|2025-02-02 04:10:10|396.95|394.25|396.76|394.06|396.97|394.27|396.75|394.05|13
1738469420000|2025-02-02 04:10:20|396.75|394.05|396.13|393.43|396.75|394.05|396.13|393.43|16
1738469430000|2025-02-02 04:10:30|395.95|393.25|396.25|393.55|396.25|393.55|395.94|393.24|21
1738469440000|2025-02-02 04:10:40|396.26|393.56|396.5|393.8|396.5|393.8|396.26|393.56|18
1738469450000|2025-02-02 04:10:50|396.51|393.81|396.71|394.01|396.71|394.01|396.51|393.81|14
1738469460000|2025-02-02 04:11:00|396.72|394.02|396.8|394.1|396.8|394.1|396.64|393.94|19
1738469470000|2025-02-02 04:11:10|396.77|394.07|396.18|393.48|396.79|394.09|396.18|393.48|18
1738469480000|2025-02-02 04:11:20|396.19|393.49|396.4|393.7|396.4|393.7|396.19|393.49|16
1738469490000|2025-02-02 04:11:30|396.44|393.74|396.47|393.77|396.53|393.83|396.28|393.58|17
1738469500000|2025-02-02 04:11:40|396.48|393.78|396.62|393.92|396.62|393.92|396.48|393.78|14
1738469510000|2025-02-02 04:11:50|396.63|393.93|396.38|393.68|396.64|393.94|396.34|393.64|13
1738469520000|2025-02-02 04:12:00|396.37|393.67|396.41|393.71|396.41|393.71|396.25|393.55|15
1738469530000|2025-02-02 04:12:10|396.42|393.72|396.47|393.77|396.59|393.89|396.41|393.71|17
1738469540000|2025-02-02 04:12:20|396.48|393.78|396.61|393.91|396.61|393.91|396.43|393.73|15
1738469550000|2025-02-02 04:12:30|396.44|393.74|396.63|393.93|396.63|393.93|396.39|393.69|16
1738469560000|2025-02-02 04:12:40|396.64|393.94|396.62|393.92|396.65|393.95|396.42|393.72|20
1738469570000|2025-02-02 04:12:50|396.61|393.91|396.25|393.55|396.61|393.91|396.25|393.55|16
1738469580000|2025-02-02 04:13:00|396.11|393.41|395.92|393.22|396.2|393.5|395.91|393.21|21
1738469590000|2025-02-02 04:13:10|395.93|393.23|396.4|393.7|396.4|393.7|395.93|393.23|22
1738469600000|2025-02-02 04:13:20|396.38|393.68|396.59|393.89|396.59|393.89|396.38|393.68|16
1738469610000|2025-02-02 04:13:30|396.6|393.9|396.77|394.07|396.77|394.07|396.6|393.9|16
1738469620000|2025-02-02 04:13:40|396.78|394.08|396.71|394.01|396.79|394.09|396.71|394.01|4
1738469630000|2025-02-02 04:13:50|396.74|394.04|396.79|394.09|396.83|394.13|396.74|394.04|6
1738469640000|2025-02-02 04:14:00|396.8|394.1|396.81|394.11|396.81|394.11|396.63|393.93|13
1738469650000|2025-02-02 04:14:10|396.8|394.1|396.5|393.8|396.83|394.13|396.5|393.8|16
1738469660000|2025-02-02 04:14:20|396.51|393.81|396.61|393.91|396.62|393.92|396.51|393.81|12
1738469670000|2025-02-02 04:14:30|396.62|393.92|396.72|394.02|396.9|394.2|396.62|393.92|21
1738469680000|2025-02-02 04:14:40|396.75|394.05|396.75|394.05|396.75|394.05|396.56|393.86|17
1738469690000|2025-02-02 04:14:50|396.76|394.06|396.71|394.01|396.76|394.06|396.63|393.93|13
1738469700000|2025-02-02 04:15:00|396.72|394.02|396.67|393.97|396.72|394.02|396.61|393.91|11
1738469710000|2025-02-02 04:15:10|396.68|393.98|396.75|394.05|396.83|394.13|396.45|393.75|18
1738469720000|2025-02-02 04:15:20|396.76|394.06|396.65|393.95|396.76|394.06|396.49|393.79|18
1738469730000|2025-02-02 04:15:30|396.69|393.99|396.81|394.11|396.85|394.15|396.65|393.95|17
1738469740000|2025-02-02 04:15:40|396.82|394.12|396.66|393.96|396.9|394.2|396.52|393.82|23
1738469750000|2025-02-02 04:15:50|396.63|393.93|396.72|394.02|396.72|394.02|396.5|393.8|19
1738469760000|2025-02-02 04:16:00|396.73|394.03|396.33|393.63|396.74|394.04|396.33|393.63|14
1738469770000|2025-02-02 04:16:10|396.52|393.82|396.39|393.69|396.52|393.82|396.32|393.62|16
1738469780000|2025-02-02 04:16:20|396.4|393.7|396.24|393.54|396.42|393.72|396.11|393.41|20
1738469790000|2025-02-02 04:16:30|396.28|393.58|396.37|393.67|396.57|393.87|396.09|393.39|23
1738469800000|2025-02-02 04:16:40|396.29|393.59|396.26|393.56|396.3|393.6|396.13|393.43|19
1738469810000|2025-02-02 04:16:50|396.23|393.53|396.25|393.55|396.25|393.55|396.09|393.39|19
1738469820000|2025-02-02 04:17:00|396.31|393.61|395.92|393.22|396.31|393.61|395.89|393.19|23
1738469830000|2025-02-02 04:17:10|395.89|393.19|396.08|393.38|396.29|393.59|395.89|393.19|17
1738469840000|2025-02-02 04:17:20|396.09|393.39|396.05|393.35|396.1|393.4|395.89|393.19|12
1738469850000|2025-02-02 04:17:30|396.06|393.36|396.45|393.75|396.45|393.75|396.06|393.36|21
1738469860000|2025-02-02 04:17:40|396.47|393.77|396.63|393.93|396.63|393.93|396.29|393.59|19
1738469870000|2025-02-02 04:17:50|396.7|394|396.77|394.07|396.77|394.07|396.7|394|11
1738469880000|2025-02-02 04:18:00|396.78|394.08|396.85|394.15|396.87|394.17|396.69|393.99|18
1738469890000|2025-02-02 04:18:10|396.74|394.04|396.95|394.25|397.02|394.32|396.5|393.8|21
1738469900000|2025-02-02 04:18:20|396.91|394.21|397|394.3|397|394.3|396.91|394.21|10
1738469910000|2025-02-02 04:18:30|396.99|394.29|397.25|394.55|397.27|394.57|396.99|394.29|15
1738469920000|2025-02-02 04:18:40|397.24|394.54|397.2|394.5|397.24|394.54|396.9|394.2|18
1738469930000|2025-02-02 04:18:50|397.25|394.55|397.26|394.56|397.26|394.56|397.22|394.52|8
1738469940000|2025-02-02 04:19:00|397.27|394.57|397.09|394.39|397.27|394.57|397.09|394.39|13
1738469950000|2025-02-02 04:19:10|397.06|394.36|397.13|394.43|397.21|394.51|396.96|394.26|18
1738469960000|2025-02-02 04:19:20|397.09|394.39|397.36|394.66|397.43|394.73|397.06|394.36|14
1738469970000|2025-02-02 04:19:30|397.37|394.67|397.36|394.66|397.37|394.67|397.21|394.51|13
1738469980000|2025-02-02 04:19:40|397.34|394.64|397.3|394.6|397.34|394.64|397.21|394.51|11
1738469990000|2025-02-02 04:19:50|397.34|394.64|397.27|394.57|397.42|394.72|397.24|394.54|14
1738470000000|2025-02-02 04:20:00|397.31|394.61|397.51|394.81|397.61|394.91|397.18|394.48|20
1738470010000|2025-02-02 04:20:10|397.56|394.86|397.58|394.88|397.63|394.93|397.51|394.81|14
1738470020000|2025-02-02 04:20:20|397.59|394.89|397.48|394.78|397.63|394.93|397.23|394.53|23
1738470030000|2025-02-02 04:20:30|397.49|394.79|397.2|394.5|397.55|394.85|397.2|394.5|14
1738470040000|2025-02-02 04:20:40|397.32|394.62|397.46|394.76|397.52|394.82|397.22|394.52|16
1738470050000|2025-02-02 04:20:50|397.47|394.77|397.32|394.62|397.47|394.77|397.27|394.57|9
1738470060000|2025-02-02 04:21:00|397.33|394.63|397.46|394.76|397.49|394.79|397.33|394.63|17
1738470070000|2025-02-02 04:21:10|397.42|394.72|397.67|394.97|397.73|395.03|397.4|394.7|17
1738470080000|2025-02-02 04:21:20|397.66|394.96|397.81|395.11|397.81|395.11|397.66|394.96|17
1738470090000|2025-02-02 04:21:30|397.85|395.15|397.91|395.21|397.97|395.27|397.85|395.15|16
1738470100000|2025-02-02 04:21:40|397.92|395.22|398.09|395.39|398.13|395.43|397.92|395.22|15
1738470110000|2025-02-02 04:21:50|398.1|395.4|398.04|395.34|398.19|395.49|398.02|395.32|14
1738470120000|2025-02-02 04:22:00|398.09|395.39|398.33|395.63|398.33|395.63|398.09|395.39|13
1738470130000|2025-02-02 04:22:10|398.34|395.64|398.27|395.57|398.34|395.64|398.08|395.38|19
1738470140000|2025-02-02 04:22:20|398.29|395.59|398.18|395.48|398.35|395.65|398.15|395.45|18
1738470150000|2025-02-02 04:22:30|398.22|395.52|398.47|395.77|398.47|395.77|398.22|395.52|16
1738470160000|2025-02-02 04:22:40|398.48|395.78|398.32|395.62|398.49|395.79|398.29|395.59|15
1738470170000|2025-02-02 04:22:50|398.45|395.75|398.38|395.68|398.45|395.75|398.36|395.66|8
1738470180000|2025-02-02 04:23:00|398.43|395.73|399.44|396.74|399.52|396.82|398.4|395.7|27
1738470190000|2025-02-02 04:23:10|399.52|396.82|399.4|396.7|399.66|396.96|399.33|396.63|29
1738470200000|2025-02-02 04:23:20|399.41|396.71|399.49|396.79|399.54|396.84|399.4|396.7|14
1738470210000|2025-02-02 04:23:30|399.51|396.81|399.52|396.82|399.63|396.93|399.46|396.76|18
1738470220000|2025-02-02 04:23:40|399.49|396.79|399.46|396.76|399.57|396.87|399.44|396.74|16
1738470230000|2025-02-02 04:23:50|399.51|396.81|399.59|396.89|399.63|396.93|399.51|396.81|15
1738470240000|2025-02-02 04:24:00|399.58|396.88|399.3|396.6|399.59|396.89|399.16|396.46|18
1738470250000|2025-02-02 04:24:10|399.4|396.7|399.28|396.58|399.5|396.8|399.28|396.58|17
1738470260000|2025-02-02 04:24:20|399.3|396.6|399.31|396.61|399.45|396.75|399.25|396.55|14
1738470270000|2025-02-02 04:24:30|399.25|396.55|399.36|396.66|399.36|396.66|399.25|396.55|7
1738470280000|2025-02-02 04:24:40|399.32|396.62|399.34|396.64|399.37|396.67|399.28|396.58|10
1738470290000|2025-02-02 04:24:50|399.35|396.65|399.38|396.68|399.44|396.74|399.29|396.59|11
1738470300000|2025-02-02 04:25:00|399.47|396.77|399.52|396.82|399.52|396.82|399.41|396.71|17
1738470310000|2025-02-02 04:25:10|399.62|396.92|399.76|397.06|399.76|397.06|399.56|396.86|15
1738470320000|2025-02-02 04:25:20|399.73|397.03|399.75|397.05|399.75|397.05|399.73|397.03|3
1738470330000|2025-02-02 04:25:30|399.76|397.06|399.99|397.29|400.13|397.43|399.76|397.06|21
1738470340000|2025-02-02 04:25:40|400|397.3|400|397.3|400.05|397.35|399.87|397.17|12
1738470350000|2025-02-02 04:25:50|400.04|397.34|399.86|397.16|400.04|397.34|399.86|397.16|9
1738470360000|2025-02-02 04:26:00|399.87|397.17|399.86|397.16|400.15|397.45|399.84|397.14|20
1738470370000|2025-02-02 04:26:10|399.87|397.17|399.83|397.13|399.87|397.17|399.79|397.09|9
1738470380000|2025-02-02 04:26:20|399.81|397.11|399.84|397.14|399.84|397.14|399.81|397.11|2
1738470390000|2025-02-02 04:26:30|399.85|397.15|400.03|397.33|400.03|397.33|399.82|397.12|10
1738470400000|2025-02-02 04:26:40|400.04|397.34|399.96|397.26|400.12|397.42|399.96|397.26|16
1738470410000|2025-02-02 04:26:50|400.02|397.32|399.92|397.22|400.02|397.32|399.92|397.22|13
1738470420000|2025-02-02 04:27:00|400|397.3|399.6|396.9|400|397.3|399.6|396.9|14
1738470430000|2025-02-02 04:27:10|399.57|396.87|399.67|396.97|399.67|396.97|399.46|396.76|19
1738470440000|2025-02-02 04:27:20|399.68|396.98|399.83|397.13|399.83|397.13|399.68|396.98|9
1738470450000|2025-02-02 04:27:30|399.84|397.14|399.94|397.24|399.94|397.24|399.83|397.13|16
1738470460000|2025-02-02 04:27:40|399.9|397.2|399.7|397|399.9|397.2|399.65|396.95|17
1738470470000|2025-02-02 04:27:50|399.67|396.97|399.46|396.76|399.68|396.98|399.45|396.75|13
1738470480000|2025-02-02 04:28:00|399.64|396.94|398.98|396.28|399.64|396.94|398.98|396.28|23
1738470490000|2025-02-02 04:28:10|398.97|396.27|399.13|396.43|399.16|396.46|398.97|396.27|13
1738470500000|2025-02-02 04:28:20|399.09|396.39|399.1|396.4|399.14|396.44|399.09|396.39|3
1738470510000|2025-02-02 04:28:30|399.06|396.36|398.98|396.28|399.06|396.36|398.93|396.23|8
1738470520000|2025-02-02 04:28:40|398.97|396.27|398.87|396.17|398.97|396.27|398.82|396.12|16
1738470530000|2025-02-02 04:28:50|398.99|396.29|398.87|396.17|398.99|396.29|398.87|396.17|14
1738470540000|2025-02-02 04:29:00|398.91|396.21|399.16|396.46|399.29|396.59|398.91|396.21|20
1738470550000|2025-02-02 04:29:10|399.17|396.47|399.25|396.55|399.25|396.55|399.16|396.46|8
1738470560000|2025-02-02 04:29:20|399.26|396.56|399.36|396.66|399.36|396.66|399.26|396.56|6
1738470570000|2025-02-02 04:29:30|399.37|396.67|399.52|396.82|399.55|396.85|399.37|396.67|16
1738470580000|2025-02-02 04:29:40|399.53|396.83|399.42|396.72|399.53|396.83|399.41|396.71|7
1738470590000|2025-02-02 04:29:50|399.4|396.7|399.42|396.72|399.46|396.76|399.4|396.7|13
1738470600000|2025-02-02 04:30:00|399.48|396.78|399.12|396.42|399.48|396.78|399.12|396.42|17
1738470610000|2025-02-02 04:30:10|399.11|396.41|398.96|396.26|399.11|396.41|398.94|396.24|6
1738470620000|2025-02-02 04:30:20|398.94|396.24|399.02|396.32|399.1|396.4|398.94|396.24|16
1738470630000|2025-02-02 04:30:30|398.97|396.27|398.97|396.27|399|396.3|398.83|396.13|16
1738470640000|2025-02-02 04:30:40|399|396.3|399|396.3|399.15|396.45|398.99|396.29|15
1738470650000|2025-02-02 04:30:50|399.03|396.33|399.33|396.63|399.33|396.63|399.03|396.33|14
1738470660000|2025-02-02 04:31:00|399.32|396.62|399.47|396.77|399.53|396.83|399.24|396.54|18
1738470670000|2025-02-02 04:31:10|399.52|396.82|399.81|397.11|399.81|397.11|399.52|396.82|15
1738470680000|2025-02-02 04:31:20|399.82|397.12|399.91|397.21|399.91|397.21|399.73|397.03|16
1738470690000|2025-02-02 04:31:30|399.9|397.2|399.77|397.07|399.92|397.22|399.77|397.07|7
1738470700000|2025-02-02 04:31:40|399.8|397.1|399.86|397.16|399.86|397.16|399.8|397.1|4
1738470710000|2025-02-02 04:31:50|399.81|397.11|399.91|397.21|399.91|397.21|399.68|396.98|9
1738470720000|2025-02-02 04:32:00|399.9|397.2|399.9|397.2|399.91|397.21|399.83|397.13|5
1738470730000|2025-02-02 04:32:10|399.88|397.18|399.61|396.91|399.88|397.18|399.61|396.91|16
1738470740000|2025-02-02 04:32:20|399.62|396.92|399.16|396.46|399.62|396.92|399.16|396.46|13
1738470750000|2025-02-02 04:32:30|399.13|396.43|399.18|396.48|399.19|396.49|399.04|396.34|12
1738470760000|2025-02-02 04:32:40|399.21|396.51|399.31|396.61|399.44|396.74|399.21|396.51|10
1738470770000|2025-02-02 04:32:50|399.28|396.58|399.21|396.51|399.28|396.58|399.2|396.5|4
1738470780000|2025-02-02 04:33:00|399.25|396.55|399.06|396.36|399.26|396.56|399.06|396.36|15
1738470790000|2025-02-02 04:33:10|399.13|396.43|399.19|396.49|399.19|396.49|399.02|396.32|10
1738470800000|2025-02-02 04:33:20|399.17|396.47|399.51|396.81|399.63|396.93|399.17|396.47|17
1738470810000|2025-02-02 04:33:30|399.54|396.84|399.68|396.98|399.7|397|399.53|396.83|9
1738470820000|2025-02-02 04:33:40|399.67|396.97|399.77|397.07|399.85|397.15|399.65|396.95|13
1738470830000|2025-02-02 04:33:50|399.92|397.22|399.68|396.98|399.92|397.22|399.66|396.96|8
1738470840000|2025-02-02 04:34:00|399.73|397.03|399.58|396.88|399.81|397.11|399.56|396.86|11
1738470850000|2025-02-02 04:34:10|399.56|396.86|399.4|396.7|399.68|396.98|399.39|396.69|12
1738470860000|2025-02-02 04:34:20|399.59|396.89|399.4|396.7|399.59|396.89|399.39|396.69|8
1738470870000|2025-02-02 04:34:30|399.41|396.71|399.04|396.34|399.41|396.71|399|396.3|19
1738470880000|2025-02-02 04:34:40|399.03|396.33|398.91|396.21|399.04|396.34|398.91|396.21|11
1738470890000|2025-02-02 04:34:50|398.86|396.16|398.97|396.27|398.97|396.27|398.81|396.11|7
1738470900000|2025-02-02 04:35:00|398.99|396.29|398.75|396.05|398.99|396.29|398.75|396.05|13
1738470910000|2025-02-02 04:35:10|398.71|396.01|398.5|395.8|398.71|396.01|398.49|395.79|14
1738470920000|2025-02-02 04:35:20|398.54|395.84|398.53|395.83|398.58|395.88|398.49|395.79|10
1738470930000|2025-02-02 04:35:30|398.68|395.98|398.73|396.03|398.83|396.13|398.68|395.98|9
1738470940000|2025-02-02 04:35:40|398.72|396.02|398.79|396.09|398.93|396.23|398.72|396.02|15
1738470950000|2025-02-02 04:35:50|398.78|396.08|398.54|395.84|398.8|396.1|398.54|395.84|8
1738470960000|2025-02-02 04:36:00|398.46|395.76|398.51|395.81|398.62|395.92|398.46|395.76|23
1738470970000|2025-02-02 04:36:10|398.44|395.74|398.51|395.81|398.59|395.89|398.44|395.74|12
1738470980000|2025-02-02 04:36:20|398.52|395.82|398.61|395.91|398.61|395.91|398.52|395.82|9
1738470990000|2025-02-02 04:36:30|398.59|395.89|399.05|396.35|399.07|396.37|398.59|395.89|21
1738471000000|2025-02-02 04:36:40|399.04|396.34|399.08|396.38|399.12|396.42|398.95|396.25|9
1738471010000|2025-02-02 04:36:50|399.05|396.35|398.91|396.21|399.05|396.35|398.91|396.21|5
1738471020000|2025-02-02 04:37:00|398.95|396.25|398.95|396.25|398.99|396.29|398.94|396.24|6
1738471030000|2025-02-02 04:37:10|398.96|396.26|398.71|396.01|398.97|396.27|398.7|396|19
1738471040000|2025-02-02 04:37:20|398.72|396.02|398.64|395.94|398.74|396.04|398.59|395.89|9
1738471050000|2025-02-02 04:37:30|398.61|395.91|398.63|395.93|398.74|396.04|398.61|395.91|11
1738471060000|2025-02-02 04:37:40|398.62|395.92|398.43|395.73|398.63|395.93|398.39|395.69|10
1738471070000|2025-02-02 04:37:50|398.44|395.74|398.34|395.64|398.44|395.74|398.34|395.64|10
1738471080000|2025-02-02 04:38:00|398.37|395.67|398.47|395.77|398.63|395.93|398.37|395.67|10
1738471090000|2025-02-02 04:38:10|398.44|395.74|398.49|395.79|398.53|395.83|398.42|395.72|13
1738471100000|2025-02-02 04:38:20|398.52|395.82|398.72|396.02|398.72|396.02|398.52|395.82|9
1738471110000|2025-02-02 04:38:30|398.74|396.04|398.68|395.98|398.78|396.08|398.67|395.97|9
1738471120000|2025-02-02 04:38:40|398.71|396.01|398.93|396.23|398.99|396.29|398.71|396.01|8
1738471130000|2025-02-02 04:38:50|398.9|396.2|398.8|396.1|398.9|396.2|398.79|396.09|6
1738471140000|2025-02-02 04:39:00|398.86|396.16|398.57|395.87|398.86|396.16|398.56|395.86|10
1738471150000|2025-02-02 04:39:10|398.59|395.89|398.5|395.8|398.59|395.89|398.48|395.78|18
1738471160000|2025-02-02 04:39:20|398.47|395.77|398.37|395.67|398.47|395.77|398.35|395.65|10
1738471170000|2025-02-02 04:39:30|398.36|395.66|398.37|395.67|398.54|395.84|398.36|395.66|13
1738471180000|2025-02-02 04:39:40|398.27|395.57|398.2|395.5|398.33|395.63|398.17|395.47|7
1738471190000|2025-02-02 04:39:50|398.17|395.47|398.27|395.57|398.27|395.57|398.16|395.46|5
1738471200000|2025-02-02 04:40:00|398.22|395.52|398.45|395.75|398.45|395.75|398.22|395.52|8
1738471210000|2025-02-02 04:40:10|398.38|395.68|398.45|395.75|398.45|395.75|398.27|395.57|10
1738471220000|2025-02-02 04:40:20|398.42|395.72|398.17|395.47|398.48|395.78|398.04|395.34|16
1738471230000|2025-02-02 04:40:30|398.16|395.46|398.23|395.53|398.27|395.57|398.02|395.32|15
1738471240000|2025-02-02 04:40:40|398.41|395.71|398.42|395.72|398.46|395.76|398.34|395.64|18
1738471250000|2025-02-02 04:40:50|398.45|395.75|398.43|395.73|398.52|395.82|398.39|395.69|17
1738471260000|2025-02-02 04:41:00|398.49|395.79|398.57|395.87|398.64|395.94|398.44|395.74|18
1738471270000|2025-02-02 04:41:10|398.58|395.88|398.67|395.97|398.67|395.97|398.55|395.85|9
1738471280000|2025-02-02 04:41:20|398.7|396|399.23|396.53|399.32|396.62|398.7|396|23
1738471290000|2025-02-02 04:41:30|399.44|396.74|399.45|396.75|399.48|396.78|399.38|396.68|11
1738471300000|2025-02-02 04:41:40|399.46|396.76|399.4|396.7|399.46|396.76|399.39|396.69|9
1738471310000|2025-02-02 04:41:50|399.46|396.76|399.36|396.66|399.47|396.77|399.36|396.66|7
1738471320000|2025-02-02 04:42:00|399.37|396.67|399.36|396.66|399.42|396.72|399.34|396.64|15
1738471330000|2025-02-02 04:42:10|399.39|396.69|399.38|396.68|399.43|396.73|399.38|396.68|4
1738471340000|2025-02-02 04:42:20|399.39|396.69|399.41|396.71|399.46|396.76|399.39|396.69|4
1738471350000|2025-02-02 04:42:30|399.45|396.75|399.65|396.95|399.65|396.95|399.43|396.73|18
1738471360000|2025-02-02 04:42:40|399.67|396.97|399.55|396.85|399.68|396.98|399.43|396.73|11
1738471370000|2025-02-02 04:42:50|399.48|396.78|399.52|396.82|399.52|396.82|399.48|396.78|3
1738471380000|2025-02-02 04:43:00|399.54|396.84|399.52|396.82|399.69|396.99|399.51|396.81|8
1738471390000|2025-02-02 04:43:10|399.51|396.81|399.58|396.88|399.64|396.94|399.49|396.79|11
1738471400000|2025-02-02 04:43:20|399.55|396.85|399.54|396.84|399.64|396.94|399.54|396.84|8
1738471410000|2025-02-02 04:43:30|399.46|396.76|399.5|396.8|399.52|396.82|399.43|396.73|11
1738471420000|2025-02-02 04:43:40|399.49|396.79|399.57|396.87|399.6|396.9|399.49|396.79|6
1738471430000|2025-02-02 04:43:50|399.52|396.82|399.49|396.79|399.53|396.83|399.49|396.79|4
1738471440000|2025-02-02 04:44:00|399.56|396.86|399.48|396.78|399.56|396.86|399.48|396.78|2
1738471450000|2025-02-02 04:44:10|399.47|396.77|399.34|396.64|399.47|396.77|399.31|396.61|6
1738471460000|2025-02-02 04:44:20|399.24|396.54|399.14|396.44|399.24|396.54|399.14|396.44|3
1738471470000|2025-02-02 04:44:30|399.07|396.37|398.75|396.05|399.07|396.37|398.71|396.01|18
1738471480000|2025-02-02 04:44:40|398.93|396.23|398.9|396.2|398.93|396.23|398.87|396.17|4
1738471490000|2025-02-02 04:44:50|399.01|396.31|399.09|396.39|399.09|396.39|399.01|396.31|3
1738471500000|2025-02-02 04:45:00|399.14|396.44|398.82|396.12|399.14|396.44|398.82|396.12|13
1738471510000|2025-02-02 04:45:10|398.79|396.09|398.79|396.09|398.88|396.18|398.67|395.97|11
1738471520000|2025-02-02 04:45:20|398.69|395.99|398.89|396.19|398.89|396.19|398.67|395.97|15
1738471530000|2025-02-02 04:45:30|398.82|396.12|398.74|396.04|398.83|396.13|398.73|396.03|6
1738471540000|2025-02-02 04:45:40|398.73|396.03|398.76|396.06|398.76|396.06|398.73|396.03|3
1738471550000|2025-02-02 04:45:50|398.78|396.08|398.96|396.26|399.01|396.31|398.76|396.06|14
1738471560000|2025-02-02 04:46:00|399.12|396.42|399.1|396.4|399.13|396.43|398.96|396.26|11
1738471570000|2025-02-02 04:46:10|399.11|396.41|399.33|396.63|399.33|396.63|399.1|396.4|11
1738471580000|2025-02-02 04:46:20|399.29|396.59|399.19|396.49|399.3|396.6|399.16|396.46|13
1738471590000|2025-02-02 04:46:30|399.22|396.52|398.95|396.25|399.22|396.52|398.94|396.24|9
1738471600000|2025-02-02 04:46:40|398.96|396.26|399.29|396.59|399.29|396.59|398.96|396.26|11
1738471610000|2025-02-02 04:46:50|399.26|396.56|399.29|396.59|399.3|396.6|399.25|396.55|11
1738471620000|2025-02-02 04:47:00|399.37|396.67|399.37|396.67|399.41|396.71|399.22|396.52|17
1738471630000|2025-02-02 04:47:10|399.4|396.7|399.5|396.8|399.5|396.8|399.4|396.7|8
1738471640000|2025-02-02 04:47:20|399.51|396.81|399.28|396.58|399.51|396.81|399.26|396.56|9
1738471650000|2025-02-02 04:47:30|399.32|396.62|399.27|396.57|399.33|396.63|399.25|396.55|6
1738471660000|2025-02-02 04:47:40|399.31|396.61|399.34|396.64|399.34|396.64|399.29|396.59|6
1738471670000|2025-02-02 04:47:50|399.35|396.65|399.54|396.84|399.54|396.84|399.35|396.65|10
1738471680000|2025-02-02 04:48:00|399.55|396.85|399.55|396.85|399.55|396.85|399.43|396.73|10
1738471690000|2025-02-02 04:48:10|399.56|396.86|399.24|396.54|399.56|396.86|399.24|396.54|12
1738471700000|2025-02-02 04:48:20|399.23|396.53|399.11|396.41|399.24|396.54|399.09|396.39|11
1738471710000|2025-02-02 04:48:30|399.14|396.44|399.51|396.81|399.51|396.81|399.13|396.43|9
1738471720000|2025-02-02 04:48:40|399.48|396.78|399.46|396.76|399.49|396.79|399.45|396.75|4
1738471730000|2025-02-02 04:48:50|399.47|396.77|399.53|396.83|399.53|396.83|399.47|396.77|5
1738471740000|2025-02-02 04:49:00|399.54|396.84|399.44|396.74|399.54|396.84|399.44|396.74|6
1738471750000|2025-02-02 04:49:10|399.45|396.75|399.52|396.82|399.55|396.85|399.45|396.75|5
1738471760000|2025-02-02 04:49:20|399.53|396.83|399.62|396.92|399.62|396.92|399.53|396.83|7
1738471770000|2025-02-02 04:49:30|399.63|396.93|399.81|397.11|399.81|397.11|399.63|396.93|12
1738471780000|2025-02-02 04:49:40|399.82|397.12|399.79|397.09|399.87|397.17|399.79|397.09|11
1738471790000|2025-02-02 04:49:50|399.78|397.08|399.48|396.78|399.78|397.08|399.48|396.78|10
1738471800000|2025-02-02 04:50:00|399.5|396.8|399.18|396.48|399.5|396.8|399.18|396.48|11
1738471810000|2025-02-02 04:50:10|399.15|396.45|398.98|396.28|399.15|396.45|398.97|396.27|8
1738471820000|2025-02-02 04:50:20|398.97|396.27|398.97|396.27|398.97|396.27|398.97|396.27|1
1738471830000|2025-02-02 04:50:30|398.89|396.19|398.78|396.08|398.89|396.19|398.72|396.02|12
1738471840000|2025-02-02 04:50:40|398.74|396.04|398.71|396.01|398.75|396.05|398.71|396.01|4
1738471850000|2025-02-02 04:50:50|398.72|396.02|398.87|396.17|398.87|396.17|398.72|396.02|8
1738471860000|2025-02-02 04:51:00|398.89|396.19|399.11|396.41|399.16|396.46|398.89|396.19|11
1738471870000|2025-02-02 04:51:10|399.15|396.45|399.38|396.68|399.39|396.69|399.15|396.45|11
1738471880000|2025-02-02 04:51:20|399.35|396.65|399.41|396.71|399.41|396.71|399.35|396.65|4
1738471890000|2025-02-02 04:51:30|399.42|396.72|399.7|397|399.7|397|399.42|396.72|13
1738471900000|2025-02-02 04:51:40|399.69|396.99|399.63|396.93|399.7|397|399.38|396.68|18
1738471910000|2025-02-02 04:51:50|399.67|396.97|399.62|396.92|399.68|396.98|399.62|396.92|7
1738471920000|2025-02-02 04:52:00|399.63|396.93|399.36|396.66|399.66|396.96|399.36|396.66|10
1738471930000|2025-02-02 04:52:10|399.39|396.69|399.62|396.92|399.62|396.92|399.39|396.69|9
1738471940000|2025-02-02 04:52:20|399.63|396.93|399.44|396.74|399.64|396.94|399.43|396.73|8
1738471950000|2025-02-02 04:52:30|399.45|396.75|399.32|396.62|399.45|396.75|399.32|396.62|5
1738471960000|2025-02-02 04:52:40|399.31|396.61|398.95|396.25|399.31|396.61|398.95|396.25|15
1738471970000|2025-02-02 04:52:50|398.96|396.26|398.91|396.21|398.97|396.27|398.91|396.21|8
1738471980000|2025-02-02 04:53:00|398.81|396.11|398.77|396.07|398.82|396.12|398.76|396.06|9
1738471990000|2025-02-02 04:53:10|398.74|396.04|398.72|396.02|398.75|396.05|398.72|396.02|4
1738472000000|2025-02-02 04:53:20|398.71|396.01|398.68|395.98|398.71|396.01|398.67|395.97|3
1738472010000|2025-02-02 04:53:30|398.67|395.97|398.57|395.87|398.67|395.97|398.57|395.87|4
1738472020000|2025-02-02 04:53:40|398.6|395.9|398.71|396.01|398.78|396.08|398.58|395.88|11
1738472030000|2025-02-02 04:53:50|398.7|396|398.76|396.06|398.76|396.06|398.7|396|5
1738472040000|2025-02-02 04:54:00|398.77|396.07|398.88|396.18|398.97|396.27|398.77|396.07|8
1738472050000|2025-02-02 04:54:10|398.85|396.15|398.95|396.25|398.96|396.26|398.82|396.12|9
1738472060000|2025-02-02 04:54:20|398.94|396.24|399.05|396.35|399.05|396.35|398.94|396.24|8
1738472070000|2025-02-02 04:54:30|399.06|396.36|399.04|396.34|399.06|396.36|399.02|396.32|4
1738472080000|2025-02-02 04:54:40|399.05|396.35|398.94|396.24|399.05|396.35|398.94|396.24|7
1738472090000|2025-02-02 04:54:50|398.95|396.25|398.88|396.18|398.98|396.28|398.88|396.18|12
1738472100000|2025-02-02 04:55:00|398.89|396.19|398.82|396.12|398.92|396.22|398.8|396.1|9
1738472110000|2025-02-02 04:55:10|398.81|396.11|398.63|395.93|398.81|396.11|398.63|395.93|10
1738472120000|2025-02-02 04:55:20|398.66|395.96|398.74|396.04|398.79|396.09|398.66|395.96|8
1738472130000|2025-02-02 04:55:30|398.73|396.03|398.6|395.9|398.73|396.03|398.59|395.89|11
1738472140000|2025-02-02 04:55:40|398.61|395.91|398.56|395.86|398.61|395.91|398.52|395.82|9
1738472150000|2025-02-02 04:55:50|398.55|395.85|398.5|395.8|398.57|395.87|398.5|395.8|6
1738472160000|2025-02-02 04:56:00|398.51|395.81|398.21|395.51|398.51|395.81|398.21|395.51|12
1738472170000|2025-02-02 04:56:10|398.2|395.5|398.55|395.85|398.57|395.87|398.16|395.46|17
1738472180000|2025-02-02 04:56:20|398.52|395.82|398.43|395.73|398.52|395.82|398.37|395.67|10
1738472190000|2025-02-02 04:56:30|398.42|395.72|398.42|395.72|398.43|395.73|398.41|395.71|5
1738472200000|2025-02-02 04:56:40|398.41|395.71|398.41|395.71|398.41|395.71|398.41|395.71|1
1738472210000|2025-02-02 04:56:50|398.36|395.66|398.27|395.57|398.36|395.66|398.23|395.53|12
1738472220000|2025-02-02 04:57:00|398.24|395.54|398.25|395.55|398.25|395.55|398.19|395.49|9
1738472230000|2025-02-02 04:57:10|398.28|395.58|398.35|395.65|398.35|395.65|398.26|395.56|6
1738472240000|2025-02-02 04:57:20|398.33|395.63|398.4|395.7|398.43|395.73|398.33|395.63|9
1738472250000|2025-02-02 04:57:30|398.39|395.69|398.63|395.93|398.68|395.98|398.39|395.69|13
1738472260000|2025-02-02 04:57:40|398.62|395.92|398.6|395.9|398.62|395.92|398.59|395.89|3
1738472270000|2025-02-02 04:57:50|398.62|395.92|398.72|396.02|398.73|396.03|398.62|395.92|6
1738472280000|2025-02-02 04:58:00|398.67|395.97|398.57|395.87|398.67|395.97|398.57|395.87|4
1738472290000|2025-02-02 04:58:10|398.55|395.85|398.5|395.8|398.55|395.85|398.47|395.77|6
1738472300000|2025-02-02 04:58:20|398.51|395.81|398.45|395.75|398.51|395.81|398.44|395.74|7
1738472310000|2025-02-02 04:58:30|398.43|395.73|398.38|395.68|398.44|395.74|398.38|395.68|5
1738472320000|2025-02-02 04:58:40|398.37|395.67|398.36|395.66|398.38|395.68|398.34|395.64|9
1738472330000|2025-02-02 04:58:50|398.37|395.67|398.37|395.67|398.37|395.67|398.37|395.67|1
1738472340000|2025-02-02 04:59:00|398.32|395.62|398.34|395.64|398.34|395.64|398.3|395.6|12
1738472350000|2025-02-02 04:59:10|398.31|395.61|398.35|395.65|398.35|395.65|398.31|395.61|3
1738472360000|2025-02-02 04:59:20|398.39|395.69|398.54|395.84|398.54|395.84|398.39|395.69|5
1738472370000|2025-02-02 04:59:30|398.56|395.86|398.51|395.81|398.6|395.9|398.51|395.81|4
1738472380000|2025-02-02 04:59:40|398.55|395.85|398.53|395.83|398.56|395.86|398.49|395.79|8
1738472390000|2025-02-02 04:59:50|398.54|395.84|398.56|395.86|398.56|395.86|398.54|395.84|3
1738472400000|2025-02-02 05:00:00|398.57|395.87|398.62|395.92|398.62|395.92|398.48|395.78|14
1738472410000|2025-02-02 05:00:10|398.59|395.89|398.34|395.64|398.59|395.89|398.34|395.64|17
1738472420000|2025-02-02 05:00:20|398.3|395.6|398.31|395.61|398.43|395.73|398.28|395.58|16
1738472430000|2025-02-02 05:00:30|398.32|395.62|398.36|395.66|398.41|395.71|398.14|395.44|15
1738472440000|2025-02-02 05:00:40|398.35|395.65|398.27|395.57|398.35|395.65|398.21|395.51|11
1738472450000|2025-02-02 05:00:50|398.37|395.67|398.27|395.57|398.38|395.68|398.26|395.56|10
1738472460000|2025-02-02 05:01:00|398.3|395.6|398.57|395.87|398.57|395.87|398.3|395.6|8
1738472470000|2025-02-02 05:01:10|398.6|395.9|398.82|396.12|398.82|396.12|398.6|395.9|12
1738472480000|2025-02-02 05:01:20|398.83|396.13|398.9|396.2|398.9|396.2|398.83|396.13|10
1738472490000|2025-02-02 05:01:30|398.99|396.29|399.2|396.5|399.2|396.5|398.98|396.28|10
1738472500000|2025-02-02 05:01:40|399.24|396.54|399.18|396.48|399.26|396.56|399.16|396.46|13
1738472510000|2025-02-02 05:01:50|399.16|396.46|399.2|396.5|399.21|396.51|399.16|396.46|9
1738472520000|2025-02-02 05:02:00|399.21|396.51|399.29|396.59|399.3|396.6|399.21|396.51|9
1738472530000|2025-02-02 05:02:10|399.32|396.62|399.47|396.77|399.47|396.77|399.32|396.62|15
1738472540000|2025-02-02 05:02:20|399.48|396.78|399.67|396.97|399.67|396.97|399.46|396.76|9
1738472550000|2025-02-02 05:02:30|399.7|397|399.75|397.05|399.89|397.19|399.7|397|9
1738472560000|2025-02-02 05:02:40|399.74|397.04|399.65|396.95|399.74|397.04|399.55|396.85|12
1738472570000|2025-02-02 05:02:50|399.68|396.98|399.76|397.06|399.78|397.08|399.68|396.98|6
1738472580000|2025-02-02 05:03:00|399.77|397.07|400.03|397.33|400.03|397.33|399.77|397.07|14
1738472590000|2025-02-02 05:03:10|399.99|397.29|400.01|397.31|400.01|397.31|399.74|397.04|14
1738472600000|2025-02-02 05:03:20|400.02|397.32|400.07|397.37|400.09|397.39|400.02|397.32|7
1738472610000|2025-02-02 05:03:30|400.08|397.38|399.99|397.29|400.08|397.38|399.99|397.29|3
1738472620000|2025-02-02 05:03:40|399.86|397.16|399.8|397.1|399.88|397.18|399.73|397.03|9
1738472630000|2025-02-02 05:03:50|399.81|397.11|399.88|397.18|399.88|397.18|399.81|397.11|7
1738472640000|2025-02-02 05:04:00|399.9|397.2|399.93|397.23|399.93|397.23|399.9|397.2|3
1738472650000|2025-02-02 05:04:10|399.9|397.2|399.79|397.09|399.93|397.23|399.79|397.09|9
1738472660000|2025-02-02 05:04:20|399.8|397.1|399.83|397.13|399.83|397.13|399.8|397.1|4
1738472670000|2025-02-02 05:04:30|399.79|397.09|399.68|396.98|399.8|397.1|399.55|396.85|14
1738472680000|2025-02-02 05:04:40|399.69|396.99|399.64|396.94|399.69|396.99|399.63|396.93|6
1738472690000|2025-02-02 05:04:50|399.65|396.95|399.67|396.97|399.67|396.97|399.65|396.95|2
1738472700000|2025-02-02 05:05:00|399.66|396.96|399.61|396.91|399.66|396.96|399.61|396.91|5
1738472710000|2025-02-02 05:05:10|399.56|396.86|399.42|396.72|399.56|396.86|399.42|396.72|5
1738472720000|2025-02-02 05:05:20|399.41|396.71|399.21|396.51|399.42|396.72|399.21|396.51|13
1738472730000|2025-02-02 05:05:30|399.22|396.52|399.18|396.48|399.25|396.55|399.18|396.48|11
1738472740000|2025-02-02 05:05:40|399.17|396.47|399.11|396.41|399.19|396.49|399.09|396.39|10
1738472750000|2025-02-02 05:05:50|399.12|396.42|399.55|396.85|399.55|396.85|399.12|396.42|16
1738472760000|2025-02-02 05:06:00|399.56|396.86|399.55|396.85|399.64|396.94|399.54|396.84|12
1738472770000|2025-02-02 05:06:10|399.56|396.86|399.58|396.88|399.62|396.92|399.53|396.83|9
1738472780000|2025-02-02 05:06:20|399.59|396.89|399.65|396.95|399.69|396.99|399.5|396.8|14
1738472790000|2025-02-02 05:06:30|399.62|396.92|399.68|396.98|399.69|396.99|399.58|396.88|11
1738472800000|2025-02-02 05:06:40|399.69|396.99|399.86|397.16|399.86|397.16|399.69|396.99|9
1738472810000|2025-02-02 05:06:50|399.87|397.17|399.85|397.15|399.87|397.17|399.83|397.13|4
1738472820000|2025-02-02 05:07:00|399.67|396.97|399.43|396.73|399.68|396.98|399.43|396.73|9
1738472830000|2025-02-02 05:07:10|399.42|396.72|399.47|396.77|399.47|396.77|399.42|396.72|8
1738472840000|2025-02-02 05:07:20|399.48|396.78|399.62|396.92|399.62|396.92|399.48|396.78|10
1738472850000|2025-02-02 05:07:30|399.65|396.95|399.86|397.16|399.86|397.16|399.65|396.95|13
1738472860000|2025-02-02 05:07:40|399.87|397.17|399.89|397.19|399.89|397.19|399.87|397.17|3
1738472870000|2025-02-02 05:07:50|399.9|397.2|399.9|397.2|399.9|397.2|399.89|397.19|3
1738472880000|2025-02-02 05:08:00|399.91|397.21|399.75|397.05|399.91|397.21|399.74|397.04|9
1738472890000|2025-02-02 05:08:10|399.71|397.01|399.83|397.13|399.83|397.13|399.71|397.01|7
1738472900000|2025-02-02 05:08:20|399.84|397.14|399.91|397.21|399.91|397.21|399.84|397.14|8
1738472910000|2025-02-02 05:08:30|399.87|397.17|399.82|397.12|399.87|397.17|399.82|397.12|2
1738472920000|2025-02-02 05:08:40|399.83|397.13|399.85|397.15|399.85|397.15|399.77|397.07|9
1738472930000|2025-02-02 05:08:50|399.86|397.16|400|397.3|400|397.3|399.86|397.16|7
1738472940000|2025-02-02 05:09:00|400.01|397.31|399.97|397.27|400.04|397.34|399.97|397.27|5
1738472950000|2025-02-02 05:09:10|399.96|397.26|399.88|397.18|399.97|397.27|399.88|397.18|6
1738472960000|2025-02-02 05:09:20|399.94|397.24|399.72|397.02|399.94|397.24|399.72|397.02|7
1738472970000|2025-02-02 05:09:30|399.68|396.98|399.75|397.05|399.75|397.05|399.67|396.97|8
1738472980000|2025-02-02 05:09:40|399.69|396.99|399.69|396.99|399.69|396.99|399.57|396.87|11
1738472990000|2025-02-02 05:09:50|399.7|397|399.63|396.93|399.7|397|399.54|396.84|9
1738473000000|2025-02-02 05:10:00|399.64|396.94|399.5|396.8|399.64|396.94|399.47|396.77|9
1738473010000|2025-02-02 05:10:10|399.53|396.83|399.65|396.95|399.69|396.99|399.53|396.83|9
1738473020000|2025-02-02 05:10:20|399.64|396.94|399.54|396.84|399.64|396.94|399.54|396.84|4
1738473030000|2025-02-02 05:10:30|399.47|396.77|399.51|396.81|399.54|396.84|399.47|396.77|6
1738473040000|2025-02-02 05:10:40|399.5|396.8|399.48|396.78|399.5|396.8|399.4|396.7|12
1738473050000|2025-02-02 05:10:50|399.52|396.82|399.72|397.02|399.75|397.05|399.52|396.82|10
1738473060000|2025-02-02 05:11:00|399.66|396.96|399.5|396.8|399.66|396.96|399.48|396.78|10
1738473070000|2025-02-02 05:11:10|399.55|396.85|399.72|397.02|399.72|397.02|399.55|396.85|10
1738473080000|2025-02-02 05:11:20|399.77|397.07|399.95|397.25|400|397.3|399.77|397.07|19
1738473090000|2025-02-02 05:11:30|399.92|397.22|400.11|397.41|400.11|397.41|399.92|397.22|11
1738473100000|2025-02-02 05:11:40|400.09|397.39|400.06|397.36|400.09|397.39|400.04|397.34|4
1738473110000|2025-02-02 05:11:50|400.09|397.39|400.04|397.34|400.1|397.4|400.04|397.34|9
1738473120000|2025-02-02 05:12:00|400.05|397.35|399.54|396.84|400.05|397.35|399.54|396.84|14
1738473130000|2025-02-02 05:12:10|399.5|396.8|399.48|396.78|399.5|396.8|399.48|396.78|2
1738473140000|2025-02-02 05:12:20|399.49|396.79|399.48|396.78|399.49|396.79|399.47|396.77|4
1738473150000|2025-02-02 05:12:30|399.49|396.79|399.44|396.74|399.57|396.87|399.44|396.74|8
1738473160000|2025-02-02 05:12:40|399.43|396.73|399.4|396.7|399.47|396.77|399.4|396.7|6
1738473170000|2025-02-02 05:12:50|399.37|396.67|399.24|396.54|399.37|396.67|399.24|396.54|13
1738473180000|2025-02-02 05:13:00|399.19|396.49|399.25|396.55|399.25|396.55|399.12|396.42|13
1738473190000|2025-02-02 05:13:10|399.28|396.58|399.4|396.7|399.4|396.7|399.28|396.58|10
1738473200000|2025-02-02 05:13:20|399.37|396.67|399.25|396.55|399.37|396.67|399.25|396.55|8
1738473210000|2025-02-02 05:13:30|399.27|396.57|399.3|396.6|399.32|396.62|399.27|396.57|5
1738473220000|2025-02-02 05:13:40|399.31|396.61|399.27|396.57|399.31|396.61|399.27|396.57|4
1738473230000|2025-02-02 05:13:50|399.26|396.56|399.26|396.56|399.27|396.57|399.23|396.53|6
1738473240000|2025-02-02 05:14:00|399.27|396.57|399.55|396.85|399.56|396.86|399.27|396.57|17
1738473250000|2025-02-02 05:14:10|399.53|396.83|399.5|396.8|399.53|396.83|399.5|396.8|2
1738473260000|2025-02-02 05:14:20|399.51|396.81|399.43|396.73|399.51|396.81|399.4|396.7|7
1738473270000|2025-02-02 05:14:30|399.4|396.7|399.47|396.77|399.47|396.77|399.39|396.69|11
1738473280000|2025-02-02 05:14:40|399.48|396.78|399.31|396.61|399.49|396.79|399.31|396.61|10
1738473290000|2025-02-02 05:14:50|399.27|396.57|399.39|396.69|399.39|396.69|399.27|396.57|7
1738473300000|2025-02-02 05:15:00|399.45|396.75|399.6|396.9|399.66|396.96|399.45|396.75|15
1738473310000|2025-02-02 05:15:10|399.65|396.95|399.5|396.8|399.65|396.95|399.5|396.8|8
1738473320000|2025-02-02 05:15:20|399.48|396.78|399.66|396.96|399.66|396.96|399.48|396.78|11
1738473330000|2025-02-02 05:15:30|399.64|396.94|399.64|396.94|399.67|396.97|399.63|396.93|8
1738473340000|2025-02-02 05:15:40|399.63|396.93|399.39|396.69|399.63|396.93|399.37|396.67|10
1738473350000|2025-02-02 05:15:50|399.34|396.64|399.42|396.72|399.46|396.76|399.3|396.6|10
1738473360000|2025-02-02 05:16:00|399.43|396.73|399.21|396.51|399.43|396.73|399.2|396.5|13
1738473370000|2025-02-02 05:16:10|399.26|396.56|399.26|396.56|399.27|396.57|399.2|396.5|8
1738473380000|2025-02-02 05:16:20|399.27|396.57|399.65|396.95|399.7|397|399.27|396.57|20
1738473390000|2025-02-02 05:16:30|399.68|396.98|399.71|397.01|399.75|397.05|399.68|396.98|5
1738473400000|2025-02-02 05:16:40|399.66|396.96|399.65|396.95|399.66|396.96|399.59|396.89|4
1738473410000|2025-02-02 05:16:50|399.68|396.98|399.88|397.18|399.88|397.18|399.68|396.98|10
1738473420000|2025-02-02 05:17:00|399.93|397.23|399.79|397.09|399.93|397.23|399.79|397.09|12
1738473430000|2025-02-02 05:17:10|399.76|397.06|399.81|397.11|399.81|397.11|399.52|396.82|19
1738473440000|2025-02-02 05:17:20|399.83|397.13|399.75|397.05|399.92|397.22|399.65|396.95|14
1738473450000|2025-02-02 05:17:30|399.76|397.06|400.04|397.34|400.04|397.34|399.76|397.06|13
1738473460000|2025-02-02 05:17:40|400.05|397.35|400.07|397.37|400.11|397.41|400.03|397.33|7
1738473470000|2025-02-02 05:17:50|400.08|397.38|400.22|397.52|400.22|397.52|400.08|397.38|10
1738473480000|2025-02-02 05:18:00|400.23|397.53|399.94|397.24|400.23|397.53|399.94|397.24|7
1738473490000|2025-02-02 05:18:10|399.95|397.25|400.15|397.45|400.15|397.45|399.95|397.25|10
1738473500000|2025-02-02 05:18:20|400.16|397.46|399.98|397.28|400.17|397.47|399.98|397.28|7
1738473510000|2025-02-02 05:18:30|400|397.3|400.16|397.46|400.16|397.46|399.85|397.15|13
1738473520000|2025-02-02 05:18:40|400.18|397.48|400.28|397.58|400.37|397.67|400.18|397.48|14
1738473530000|2025-02-02 05:18:50|400.29|397.59|400.84|398.14|401.09|398.39|400.29|397.59|14
1738473540000|2025-02-02 05:19:00|400.85|398.15|401.02|398.32|401.02|398.32|400.68|397.98|16
1738473550000|2025-02-02 05:19:10|401.01|398.31|401.1|398.4|401.1|398.4|400.99|398.29|8
1738473560000|2025-02-02 05:19:20|401.11|398.41|401.18|398.48|401.18|398.48|401.11|398.41|7
1738473570000|2025-02-02 05:19:30|401.19|398.49|401.29|398.59|401.29|398.59|401.19|398.49|5
1738473580000|2025-02-02 05:19:40|401.3|398.6|401.23|398.53|401.33|398.63|401.2|398.5|8
1738473590000|2025-02-02 05:19:50|401.24|398.54|401.39|398.69|401.39|398.69|401.24|398.54|10
1738473600000|2025-02-02 05:20:00|401.4|398.7|401.52|398.82|401.59|398.89|401.4|398.7|11
1738473610000|2025-02-02 05:20:10|401.4|398.7|401.64|398.94|401.64|398.94|401.4|398.7|10
1738473620000|2025-02-02 05:20:20|401.52|398.82|401.87|399.17|401.87|399.17|401.4|398.7|20
1738473630000|2025-02-02 05:20:30|401.88|399.18|402.23|399.53|402.25|399.55|401.88|399.18|17
1738473640000|2025-02-02 05:20:40|402.19|399.49|402.39|399.69|402.39|399.69|401.96|399.26|19
1738473650000|2025-02-02 05:20:50|402.34|399.64|402.3|399.6|402.35|399.65|402.21|399.51|12
1738473660000|2025-02-02 05:21:00|402.36|399.66|402.38|399.68|402.38|399.68|402.33|399.63|9
1738473670000|2025-02-02 05:21:10|402.39|399.69|402.48|399.78|402.48|399.78|402.39|399.69|10
1738473680000|2025-02-02 05:21:20|402.49|399.79|402.92|400.22|402.92|400.22|402.49|399.79|16
1738473690000|2025-02-02 05:21:30|402.93|400.23|402.7|400|402.94|400.24|402.7|400|10
1738473700000|2025-02-02 05:21:40|402.75|400.05|402.61|399.91|402.82|400.12|402.6|399.9|12
1738473710000|2025-02-02 05:21:50|402.67|399.97|402.74|400.04|402.75|400.05|402.67|399.97|8
1738473720000|2025-02-02 05:22:00|402.75|400.05|402.9|400.2|402.9|400.2|402.75|400.05|12
1738473730000|2025-02-02 05:22:10|402.88|400.18|402.79|400.09|402.92|400.22|402.77|400.07|11
1738473740000|2025-02-02 05:22:20|402.86|400.16|402.83|400.13|402.9|400.2|402.83|400.13|13
1738473750000|2025-02-02 05:22:30|402.78|400.08|402.63|399.93|402.78|400.08|402.53|399.83|12
1738473760000|2025-02-02 05:22:40|402.56|399.86|402.48|399.78|402.57|399.87|402.47|399.77|5
1738473770000|2025-02-02 05:22:50|402.46|399.76|402.57|399.87|402.57|399.87|402.38|399.68|10
1738473780000|2025-02-02 05:23:00|402.55|399.85|402.55|399.85|402.6|399.9|402.5|399.8|10
1738473790000|2025-02-02 05:23:10|402.56|399.86|402.64|399.94|402.69|399.99|402.56|399.86|10
1738473800000|2025-02-02 05:23:20|402.63|399.93|402.59|399.89|402.69|399.99|402.56|399.86|12
1738473810000|2025-02-02 05:23:30|402.6|399.9|402.64|399.94|402.67|399.97|402.6|399.9|10
1738473820000|2025-02-02 05:23:40|402.65|399.95|402.72|400.02|402.72|400.02|402.65|399.95|4
1738473830000|2025-02-02 05:23:50|402.73|400.03|402.63|399.93|402.73|400.03|402.62|399.92|8
1738473840000|2025-02-02 05:24:00|402.64|399.94|402.71|400.01|402.72|400.02|402.64|399.94|8
1738473850000|2025-02-02 05:24:10|402.63|399.93|402.61|399.91|402.69|399.99|402.61|399.91|8
1738473860000|2025-02-02 05:24:20|402.53|399.83|402.48|399.78|402.53|399.83|402.45|399.75|9
1738473870000|2025-02-02 05:24:30|402.64|399.94|402.63|399.93|402.68|399.98|402.63|399.93|6
1738473880000|2025-02-02 05:24:40|402.64|399.94|402.72|400.02|402.72|400.02|402.64|399.94|5
1738473890000|2025-02-02 05:24:50|402.73|400.03|402.81|400.11|402.81|400.11|402.73|400.03|8
1738473900000|2025-02-02 05:25:00|402.74|400.04|402.66|399.96|402.74|400.04|402.6|399.9|12
1738473910000|2025-02-02 05:25:10|402.64|399.94|402.62|399.92|402.64|399.94|402.61|399.91|3
1738473920000|2025-02-02 05:25:20|402.6|399.9|402.57|399.87|402.6|399.9|402.57|399.87|2
1738473930000|2025-02-02 05:25:30|402.59|399.89|402.62|399.92|402.63|399.93|402.59|399.89|5
1738473940000|2025-02-02 05:25:40|402.63|399.93|402.48|399.78|402.63|399.93|402.48|399.78|9
1738473950000|2025-02-02 05:25:50|402.42|399.72|402.46|399.76|402.46|399.76|402.35|399.65|7
1738473960000|2025-02-02 05:26:00|402.45|399.75|402.28|399.58|402.45|399.75|402.27|399.57|13
1738473970000|2025-02-02 05:26:10|402.27|399.57|402.33|399.63|402.44|399.74|402.25|399.55|13
1738473980000|2025-02-02 05:26:20|402.12|399.42|402.19|399.49|402.2|399.5|402.11|399.41|8
1738473990000|2025-02-02 05:26:30|402.12|399.42|401.81|399.11|402.12|399.42|401.72|399.02|15
1738474000000|2025-02-02 05:26:40|401.84|399.14|401.8|399.1|401.88|399.18|401.8|399.1|11
1738474010000|2025-02-02 05:26:50|401.84|399.14|401.84|399.14|401.84|399.14|401.84|399.14|1
1738474020000|2025-02-02 05:27:00|401.81|399.11|401.74|399.04|401.82|399.12|401.74|399.04|8
1738474030000|2025-02-02 05:27:10|401.72|399.02|401.71|399.01|401.74|399.04|401.71|399.01|4
1738474040000|2025-02-02 05:27:20|401.67|398.97|401.64|398.94|401.68|398.98|401.64|398.94|4
1738474050000|2025-02-02 05:27:30|401.65|398.95|401.92|399.22|401.92|399.22|401.65|398.95|12
1738474060000|2025-02-02 05:27:40|401.89|399.19|401.91|399.21|401.92|399.22|401.89|399.19|3
1738474070000|2025-02-02 05:27:50|401.88|399.18|401.78|399.08|401.88|399.18|401.76|399.06|9
1738474080000|2025-02-02 05:28:00|401.75|399.05|401.71|399.01|401.77|399.07|401.71|399.01|11
1738474090000|2025-02-02 05:28:10|401.72|399.02|401.67|398.97|401.72|399.02|401.67|398.97|2
1738474100000|2025-02-02 05:28:20|401.68|398.98|401.63|398.93|401.69|398.99|401.55|398.85|15
1738474110000|2025-02-02 05:28:30|401.64|398.94|401.48|398.78|401.65|398.95|401.43|398.73|8
1738474120000|2025-02-02 05:28:40|401.47|398.77|401.5|398.8|401.5|398.8|401.47|398.77|2
1738474130000|2025-02-02 05:28:50|401.49|398.79|401.59|398.89|401.59|398.89|401.48|398.78|7
1738474140000|2025-02-02 05:29:00|401.69|398.99|401.67|398.97|401.69|398.99|401.63|398.93|7
1738474150000|2025-02-02 05:29:10|401.63|398.93|401.63|398.93|401.64|398.94|401.54|398.84|8
1738474160000|2025-02-02 05:29:20|401.64|398.94|401.75|399.05|401.75|399.05|401.64|398.94|6
1738474170000|2025-02-02 05:29:30|401.77|399.07|401.71|399.01|401.8|399.1|401.7|399|12
1738474180000|2025-02-02 05:29:40|401.72|399.02|401.76|399.06|401.77|399.07|401.72|399.02|4
1738474190000|2025-02-02 05:29:50|401.75|399.05|401.75|399.05|401.76|399.06|401.74|399.04|5
1738474200000|2025-02-02 05:30:00|401.84|399.14|401.82|399.12|401.84|399.14|401.67|398.97|14
1738474210000|2025-02-02 05:30:10|401.77|399.07|401.67|398.97|401.77|399.07|401.67|398.97|3
1738474220000|2025-02-02 05:30:20|401.66|398.96|401.58|398.88|401.66|398.96|401.58|398.88|4
1738474230000|2025-02-02 05:30:30|401.59|398.89|401.64|398.94|401.64|398.94|401.58|398.88|7
1738474240000|2025-02-02 05:30:40|401.65|398.95|401.8|399.1|401.86|399.16|401.65|398.95|12
1738474250000|2025-02-02 05:30:50|401.81|399.11|401.87|399.17|401.91|399.21|401.81|399.11|5
1738474260000|2025-02-02 05:31:00|401.88|399.18|401.74|399.04|402.02|399.32|401.71|399.01|19
1738474270000|2025-02-02 05:31:10|401.77|399.07|401.9|399.2|401.9|399.2|401.77|399.07|11
1738474280000|2025-02-02 05:31:20|401.91|399.21|401.94|399.24|401.94|399.24|401.91|399.21|2
1738474290000|2025-02-02 05:31:30|401.95|399.25|401.9|399.2|402.03|399.33|401.9|399.2|14
1738474300000|2025-02-02 05:31:40|401.93|399.23|401.78|399.08|401.93|399.23|401.76|399.06|9
1738474310000|2025-02-02 05:31:50|401.75|399.05|401.68|398.98|401.75|399.05|401.54|398.84|12
1738474320000|2025-02-02 05:32:00|401.63|398.93|401.71|399.01|401.71|399.01|401.61|398.91|6
1738474330000|2025-02-02 05:32:10|401.72|399.02|401.77|399.07|401.85|399.15|401.72|399.02|9
1738474340000|2025-02-02 05:32:20|401.8|399.1|401.82|399.12|401.84|399.14|401.78|399.08|7
1738474350000|2025-02-02 05:32:30|401.76|399.06|401.75|399.05|401.77|399.07|401.75|399.05|6
1738474360000|2025-02-02 05:32:40|401.76|399.06|401.77|399.07|401.77|399.07|401.73|399.03|5
1738474370000|2025-02-02 05:32:50|401.85|399.15|401.91|399.21|401.91|399.21|401.83|399.13|8
1738474380000|2025-02-02 05:33:00|401.92|399.22|401.87|399.17|401.92|399.22|401.87|399.17|5
1738474390000|2025-02-02 05:33:10|401.84|399.14|401.81|399.11|401.85|399.15|401.81|399.11|3
1738474400000|2025-02-02 05:33:20|401.79|399.09|401.87|399.17|401.87|399.17|401.72|399.02|11
1738474410000|2025-02-02 05:33:30|401.92|399.22|401.91|399.21|401.93|399.23|401.84|399.14|12
1738474420000|2025-02-02 05:33:40|401.95|399.25|401.93|399.23|402.06|399.36|401.92|399.22|14
1738474430000|2025-02-02 05:33:50|401.95|399.25|402.14|399.44|402.14|399.44|401.95|399.25|10
1738474440000|2025-02-02 05:34:00|402.16|399.46|402|399.3|402.16|399.46|402|399.3|8
1738474450000|2025-02-02 05:34:10|401.99|399.29|402.11|399.41|402.12|399.42|401.99|399.29|12
1738474460000|2025-02-02 05:34:20|402.12|399.42|402.14|399.44|402.14|399.44|402.12|399.42|3
1738474470000|2025-02-02 05:34:30|402.15|399.45|402.21|399.51|402.23|399.53|402.15|399.45|5
1738474480000|2025-02-02 05:34:40|402.22|399.52|402.26|399.56|402.26|399.56|402.21|399.51|8
1738474490000|2025-02-02 05:34:50|402.27|399.57|402.59|399.89|402.61|399.91|402.27|399.57|12
1738474500000|2025-02-02 05:35:00|402.63|399.93|402.5|399.8|402.68|399.98|402.46|399.76|14
1738474510000|2025-02-02 05:35:10|402.53|399.83|402.61|399.91|402.72|400.02|402.53|399.83|12
1738474520000|2025-02-02 05:35:20|402.63|399.93|402.44|399.74|402.63|399.93|402.43|399.73|8
1738474530000|2025-02-02 05:35:30|402.43|399.73|402.64|399.94|402.64|399.94|402.43|399.73|6
1738474540000|2025-02-02 05:35:40|402.65|399.95|402.8|400.1|402.8|400.1|402.65|399.95|8
1738474550000|2025-02-02 05:35:50|402.84|400.14|402.84|400.14|402.86|400.16|402.77|400.07|9
1738474560000|2025-02-02 05:36:00|402.8|400.1|402.88|400.18|402.88|400.18|402.79|400.09|7
1738474570000|2025-02-02 05:36:10|402.85|400.15|402.77|400.07|402.85|400.15|402.74|400.04|12
1738474580000|2025-02-02 05:36:20|402.76|400.06|402.82|400.12|402.82|400.12|402.76|400.06|12
1738474590000|2025-02-02 05:36:30|402.84|400.14|402.93|400.23|402.93|400.23|402.84|400.14|4
1738474600000|2025-02-02 05:36:40|402.94|400.24|403.09|400.39|403.09|400.39|402.94|400.24|9
1738474610000|2025-02-02 05:36:50|403.1|400.4|403.05|400.35|403.1|400.4|403.04|400.34|8
1738474620000|2025-02-02 05:37:00|403.03|400.33|402.91|400.21|403.03|400.33|402.83|400.13|11
1738474630000|2025-02-02 05:37:10|402.89|400.19|402.76|400.06|402.89|400.19|402.75|400.05|11
1738474640000|2025-02-02 05:37:20|402.79|400.09|402.91|400.21|402.91|400.21|402.75|400.05|8
1738474650000|2025-02-02 05:37:30|402.92|400.22|403.07|400.37|403.07|400.37|402.92|400.22|9
1738474660000|2025-02-02 05:37:40|403.12|400.42|403.04|400.34|403.16|400.46|403.04|400.34|11
1738474670000|2025-02-02 05:37:50|403.06|400.36|403.04|400.34|403.06|400.36|403.03|400.33|6
1738474680000|2025-02-02 05:38:00|403.05|400.35|403.16|400.46|403.16|400.46|403.05|400.35|9
1738474690000|2025-02-02 05:38:10|403.17|400.47|403.17|400.47|403.2|400.5|403.16|400.46|7
1738474700000|2025-02-02 05:38:20|403.18|400.48|403.27|400.57|403.29|400.59|403.18|400.48|9
1738474710000|2025-02-02 05:38:30|403.31|400.61|403.38|400.68|403.39|400.69|403.31|400.61|5
1738474720000|2025-02-02 05:38:40|403.39|400.69|403.56|400.86|403.66|400.96|403.39|400.69|17
1738474730000|2025-02-02 05:38:50|403.57|400.87|403.57|400.87|403.67|400.97|403.56|400.86|13
1738474740000|2025-02-02 05:39:00|403.52|400.82|403.52|400.82|403.52|400.82|403.42|400.72|14
1738474750000|2025-02-02 05:39:10|403.5|400.8|403.57|400.87|403.57|400.87|403.5|400.8|6
1738474760000|2025-02-02 05:39:20|403.58|400.88|403.62|400.92|403.62|400.92|403.58|400.88|6
1738474770000|2025-02-02 05:39:30|403.65|400.95|403.58|400.88|403.65|400.95|403.51|400.81|15
1738474780000|2025-02-02 05:39:40|403.56|400.86|403.53|400.83|403.56|400.86|403.47|400.77|7
1738474790000|2025-02-02 05:39:50|403.55|400.85|403.41|400.71|403.55|400.85|403.41|400.71|7
1738474800000|2025-02-02 05:40:00|403.34|400.64|403.34|400.64|403.37|400.67|403.33|400.63|11
1738474810000|2025-02-02 05:40:10|403.37|400.67|403.5|400.8|403.5|400.8|403.35|400.65|8
1738474820000|2025-02-02 05:40:20|403.51|400.81|403.43|400.73|403.53|400.83|403.43|400.73|7
1738474830000|2025-02-02 05:40:30|403.47|400.77|403.44|400.74|403.48|400.78|403.36|400.66|14
1738474840000|2025-02-02 05:40:40|403.4|400.7|403.32|400.62|403.41|400.71|403.31|400.61|7
1738474850000|2025-02-02 05:40:50|403.3|400.6|403.02|400.32|403.3|400.6|402.98|400.28|17
1738474860000|2025-02-02 05:41:00|403.01|400.31|402.96|400.26|403.04|400.34|402.96|400.26|9
1738474870000|2025-02-02 05:41:10|402.97|400.27|402.99|400.29|402.99|400.29|402.95|400.25|6
1738474880000|2025-02-02 05:41:20|402.97|400.27|403.01|400.31|403.01|400.31|402.94|400.24|9
1738474890000|2025-02-02 05:41:30|402.96|400.26|403.14|400.44|403.14|400.44|402.96|400.26|8
1738474900000|2025-02-02 05:41:40|403.15|400.45|403.21|400.51|403.21|400.51|403.15|400.45|4
1738474910000|2025-02-02 05:41:50|403.2|400.5|402.98|400.28|403.2|400.5|402.98|400.28|16
1738474920000|2025-02-02 05:42:00|402.99|400.29|403.01|400.31|403.02|400.32|402.99|400.29|4
1738474930000|2025-02-02 05:42:10|403.02|400.32|402.77|400.07|403.02|400.32|402.75|400.05|9
1738474940000|2025-02-02 05:42:20|402.78|400.08|402.8|400.1|402.81|400.11|402.77|400.07|6
1738474950000|2025-02-02 05:42:30|402.83|400.13|403.07|400.37|403.07|400.37|402.83|400.13|8
1738474960000|2025-02-02 05:42:40|403.01|400.31|402.82|400.12|403.01|400.31|402.82|400.12|7
1738474970000|2025-02-02 05:42:50|402.83|400.13|402.98|400.28|402.99|400.29|402.82|400.12|7
1738474980000|2025-02-02 05:43:00|402.99|400.29|402.98|400.28|403.04|400.34|402.98|400.28|8
1738474990000|2025-02-02 05:43:10|402.95|400.25|402.71|400.01|402.96|400.26|402.71|400.01|15
1738475000000|2025-02-02 05:43:20|402.7|400|402.76|400.06|402.8|400.1|402.7|400|4
1738475010000|2025-02-02 05:43:30|402.74|400.04|402.79|400.09|402.79|400.09|402.7|400|7
1738475020000|2025-02-02 05:43:40|402.83|400.13|402.84|400.14|402.86|400.16|402.83|400.13|5
1738475030000|2025-02-02 05:43:50|402.87|400.17|402.87|400.17|402.87|400.17|402.87|400.17|1
1738475040000|2025-02-02 05:44:00|402.86|400.16|402.73|400.03|402.86|400.16|402.73|400.03|10
1738475050000|2025-02-02 05:44:10|402.74|400.04|402.66|399.96|402.74|400.04|402.66|399.96|7
1738475060000|2025-02-02 05:44:20|402.75|400.05|402.71|400.01|402.75|400.05|402.65|399.95|13
1738475070000|2025-02-02 05:44:30|402.76|400.06|402.73|400.03|402.76|400.06|402.73|400.03|3
1738475080000|2025-02-02 05:44:40|402.74|400.04|402.84|400.14|402.84|400.14|402.74|400.04|6
1738475090000|2025-02-02 05:44:50|402.89|400.19|402.97|400.27|403|400.3|402.89|400.19|8
1738475100000|2025-02-02 05:45:00|402.98|400.28|402.95|400.25|403.05|400.35|402.94|400.24|13
1738475110000|2025-02-02 05:45:10|402.94|400.24|402.89|400.19|402.94|400.24|402.88|400.18|7
1738475120000|2025-02-02 05:45:20|402.84|400.14|402.61|399.91|402.85|400.15|402.61|399.91|14
1738475130000|2025-02-02 05:45:30|402.55|399.85|402.45|399.75|402.55|399.85|402.41|399.71|8
1738475140000|2025-02-02 05:45:40|402.46|399.76|402.29|399.59|402.46|399.76|402.29|399.59|10
1738475150000|2025-02-02 05:45:50|402.3|399.6|402.22|399.52|402.3|399.6|402.12|399.42|13
1738475160000|2025-02-02 05:46:00|402.3|399.6|402.23|399.53|402.37|399.67|402.23|399.53|13
1738475170000|2025-02-02 05:46:10|402.17|399.47|402.13|399.43|402.17|399.47|402.12|399.42|7
1738475180000|2025-02-02 05:46:20|402.12|399.42|402.04|399.34|402.12|399.42|402.01|399.31|9
1738475190000|2025-02-02 05:46:30|402.06|399.36|402.22|399.52|402.22|399.52|402.06|399.36|13
1738475200000|2025-02-02 05:46:40|402.18|399.48|402.2|399.5|402.26|399.56|402.17|399.47|11
1738475210000|2025-02-02 05:46:50|402.25|399.55|402.18|399.48|402.26|399.56|402.18|399.48|7
1738475220000|2025-02-02 05:47:00|402.17|399.47|401.9|399.2|402.17|399.47|401.89|399.19|8
1738475230000|2025-02-02 05:47:10|401.85|399.15|401.83|399.13|401.89|399.19|401.8|399.1|9
1738475240000|2025-02-02 05:47:20|401.84|399.14|401.92|399.22|401.92|399.22|401.84|399.14|8
1738475250000|2025-02-02 05:47:30|401.89|399.19|401.9|399.2|401.9|399.2|401.84|399.14|5
1738475260000|2025-02-02 05:47:40|401.88|399.18|401.83|399.13|401.88|399.18|401.83|399.13|4
1738475270000|2025-02-02 05:47:50|401.8|399.1|401.79|399.09|401.8|399.1|401.79|399.09|4
1738475280000|2025-02-02 05:48:00|401.8|399.1|401.92|399.22|401.95|399.25|401.8|399.1|18
1738475290000|2025-02-02 05:48:10|401.88|399.18|401.79|399.09|401.88|399.18|401.77|399.07|10
1738475300000|2025-02-02 05:48:20|401.8|399.1|401.79|399.09|401.8|399.1|401.78|399.08|3
1738475310000|2025-02-02 05:48:30|401.78|399.08|401.72|399.02|401.78|399.08|401.71|399.01|7
1738475320000|2025-02-02 05:48:40|401.71|399.01|401.77|399.07|401.77|399.07|401.71|399.01|5
1738475330000|2025-02-02 05:48:50|401.78|399.08|401.79|399.09|401.83|399.13|401.78|399.08|5
1738475340000|2025-02-02 05:49:00|401.75|399.05|401.75|399.05|401.75|399.05|401.7|399|8
1738475350000|2025-02-02 05:49:10|401.81|399.11|401.72|399.02|401.81|399.11|401.71|399.01|10
1738475360000|2025-02-02 05:49:20|401.73|399.03|401.83|399.13|401.83|399.13|401.73|399.03|6
1738475370000|2025-02-02 05:49:30|401.84|399.14|402.02|399.32|402.02|399.32|401.84|399.14|10
1738475380000|2025-02-02 05:49:40|402.03|399.33|402.15|399.45|402.15|399.45|402.03|399.33|3
1738475390000|2025-02-02 05:49:50|402.17|399.47|402.18|399.48|402.18|399.48|402.17|399.47|2
1738475400000|2025-02-02 05:50:00|402.22|399.52|402.34|399.64|402.34|399.64|402.18|399.48|11
1738475410000|2025-02-02 05:50:10|402.39|399.69|402.38|399.68|402.4|399.7|402.37|399.67|8
1738475420000|2025-02-02 05:50:20|402.39|399.69|402.48|399.78|402.48|399.78|402.39|399.69|7
1738475430000|2025-02-02 05:50:30|402.45|399.75|402.17|399.47|402.45|399.75|402.17|399.47|12
1738475440000|2025-02-02 05:50:40|402.15|399.45|402.25|399.55|402.25|399.55|402.15|399.45|6
1738475450000|2025-02-02 05:50:50|402.26|399.56|402.35|399.65|402.35|399.65|402.26|399.56|6
1738475460000|2025-02-02 05:51:00|402.28|399.58|402.42|399.72|402.42|399.72|402.28|399.58|13
1738475470000|2025-02-02 05:51:10|402.43|399.73|402.58|399.88|402.63|399.93|402.39|399.69|13
1738475480000|2025-02-02 05:51:20|402.57|399.87|402.74|400.04|402.75|400.05|402.57|399.87|8
1738475490000|2025-02-02 05:51:30|402.73|400.03|402.66|399.96|402.73|400.03|402.66|399.96|5
1738475500000|2025-02-02 05:51:40|402.67|399.97|402.86|400.16|402.88|400.18|402.67|399.97|9
1738475510000|2025-02-02 05:51:50|402.87|400.17|403|400.3|403|400.3|402.87|400.17|8
1738475520000|2025-02-02 05:52:00|403.03|400.33|403.04|400.34|403.07|400.37|403.03|400.33|10
1738475530000|2025-02-02 05:52:10|403.01|400.31|403.02|400.32|403.02|400.32|402.94|400.24|10
1738475540000|2025-02-02 05:52:20|403.03|400.33|403.05|400.35|403.05|400.35|403.03|400.33|3
1738475550000|2025-02-02 05:52:30|403.06|400.36|403.02|400.32|403.06|400.36|403.02|400.32|2
1738475560000|2025-02-02 05:52:40|403.03|400.33|403.04|400.34|403.04|400.34|403.03|400.33|4
1738475570000|2025-02-02 05:52:50|403.05|400.35|402.99|400.29|403.05|400.35|402.99|400.29|2
1738475580000|2025-02-02 05:53:00|403|400.3|403.01|400.31|403.01|400.31|403|400.3|2
1738475590000|2025-02-02 05:53:10|403.02|400.32|403.04|400.34|403.04|400.34|403.02|400.32|3
1738475600000|2025-02-02 05:53:20|403.05|400.35|403.06|400.36|403.06|400.36|403.05|400.35|2
1738475610000|2025-02-02 05:53:30|403.07|400.37|403.07|400.37|403.12|400.42|403.07|400.37|6
1738475620000|2025-02-02 05:53:40|403.08|400.38|403.1|400.4|403.1|400.4|403.08|400.38|3
1738475630000|2025-02-02 05:53:50|403.11|400.41|403.06|400.36|403.15|400.45|403.05|400.35|8
1738475640000|2025-02-02 05:54:00|403.08|400.38|402.92|400.22|403.08|400.38|402.91|400.21|8
1738475650000|2025-02-02 05:54:10|402.86|400.16|402.87|400.17|402.87|400.17|402.84|400.14|3
1738475660000|2025-02-02 05:54:20|402.91|400.21|402.82|400.12|402.91|400.21|402.81|400.11|7
1738475670000|2025-02-02 05:54:30|402.83|400.13|402.79|400.09|402.84|400.14|402.79|400.09|4
1738475680000|2025-02-02 05:54:40|402.8|400.1|402.77|400.07|402.81|400.11|402.77|400.07|9
1738475690000|2025-02-02 05:54:50|402.76|400.06|402.8|400.1|402.81|400.11|402.75|400.05|4
1738475700000|2025-02-02 05:55:00|402.81|400.11|402.76|400.06|402.83|400.13|402.7|400|9
1738475710000|2025-02-02 05:55:10|402.78|400.08|402.75|400.05|402.78|400.08|402.72|400.02|7
1738475720000|2025-02-02 05:55:20|402.84|400.14|402.82|400.12|402.86|400.16|402.82|400.12|6
1738475730000|2025-02-02 05:55:30|402.85|400.15|402.88|400.18|402.88|400.18|402.85|400.15|4
1738475740000|2025-02-02 05:55:40|402.85|400.15|402.8|400.1|402.86|400.16|402.8|400.1|5
1738475750000|2025-02-02 05:55:50|402.81|400.11|402.86|400.16|402.86|400.16|402.8|400.1|5
1738475760000|2025-02-02 05:56:00|402.8|400.1|402.82|400.12|402.85|400.15|402.74|400.04|9
1738475770000|2025-02-02 05:56:10|402.83|400.13|402.85|400.15|402.85|400.15|402.82|400.12|6
1738475780000|2025-02-02 05:56:20|402.87|400.17|402.87|400.17|402.94|400.24|402.86|400.16|9
1738475790000|2025-02-02 05:56:30|402.86|400.16|402.86|400.16|402.9|400.2|402.85|400.15|7
1738475800000|2025-02-02 05:56:40|402.87|400.17|402.96|400.26|402.97|400.27|402.87|400.17|8
1738475810000|2025-02-02 05:56:50|402.95|400.25|402.91|400.21|402.95|400.25|402.91|400.21|4
1738475820000|2025-02-02 05:57:00|402.92|400.22|403.02|400.32|403.03|400.33|402.91|400.21|9
1738475830000|2025-02-02 05:57:10|403.03|400.33|403.02|400.32|403.03|400.33|402.99|400.29|5
1738475840000|2025-02-02 05:57:20|403.03|400.33|403.13|400.43|403.13|400.43|403.03|400.33|4
1738475850000|2025-02-02 05:57:30|403.15|400.45|403.06|400.36|403.16|400.46|403.06|400.36|6
1738475860000|2025-02-02 05:57:40|403.05|400.35|403|400.3|403.05|400.35|402.99|400.29|7
1738475870000|2025-02-02 05:57:50|403.01|400.31|403.07|400.37|403.07|400.37|403|400.3|3
1738475880000|2025-02-02 05:58:00|403.08|400.38|403.09|400.39|403.11|400.41|403.06|400.36|7
1738475890000|2025-02-02 05:58:10|403.1|400.4|403.11|400.41|403.11|400.41|403.1|400.4|2
1738475900000|2025-02-02 05:58:20|403.12|400.42|403.19|400.49|403.19|400.49|403.12|400.42|3
1738475910000|2025-02-02 05:58:30|403.2|400.5|403.05|400.35|403.2|400.5|403.05|400.35|5
1738475930000|2025-02-02 05:58:50|403.06|400.36|403.04|400.34|403.06|400.36|403.03|400.33|3
1738475940000|2025-02-02 05:59:00|402.99|400.29|402.93|400.23|402.99|400.29|402.92|400.22|4
1738475950000|2025-02-02 05:59:10|402.92|400.22|402.83|400.13|402.92|400.22|402.83|400.13|8
1738475960000|2025-02-02 05:59:20|402.82|400.12|402.79|400.09|402.84|400.14|402.78|400.08|7
1738475970000|2025-02-02 05:59:30|402.76|400.06|402.77|400.07|402.8|400.1|402.7|400|6
1738475980000|2025-02-02 05:59:40|402.73|400.03|402.72|400.02|402.76|400.06|402.72|400.02|7
1738475990000|2025-02-02 05:59:50|402.71|400.01|402.76|400.06|402.76|400.06|402.71|400.01|4
1738476000000|2025-02-02 06:00:00|402.77|400.07|402.66|399.96|402.77|400.07|402.64|399.94|12
1738476010000|2025-02-02 06:00:10|402.65|399.95|402.24|399.54|402.65|399.95|402.22|399.52|15
1738476020000|2025-02-02 06:00:20|402.32|399.62|402.23|399.53|402.34|399.64|402.18|399.48|10
1738476030000|2025-02-02 06:00:30|402.17|399.47|402.08|399.38|402.17|399.47|402.08|399.38|6
1738476040000|2025-02-02 06:00:40|402.04|399.34|402|399.3|402.04|399.34|401.98|399.28|10
1738476050000|2025-02-02 06:00:50|402.01|399.31|402.1|399.4|402.12|399.42|402.01|399.31|6
1738476060000|2025-02-02 06:01:00|402.12|399.42|402.09|399.39|402.12|399.42|401.98|399.28|11
1738476070000|2025-02-02 06:01:10|401.99|399.29|402.09|399.39|402.17|399.47|401.99|399.29|12
1738476080000|2025-02-02 06:01:20|402.05|399.35|401.99|399.29|402.05|399.35|401.86|399.16|10
1738476090000|2025-02-02 06:01:30|402.07|399.37|401.78|399.08|402.07|399.37|401.77|399.07|13
1738476100000|2025-02-02 06:01:40|401.75|399.05|401.74|399.04|401.81|399.11|401.72|399.02|11
1738476110000|2025-02-02 06:01:50|401.73|399.03|401.74|399.04|401.74|399.04|401.73|399.03|2
1738476120000|2025-02-02 06:02:00|401.76|399.06|401.91|399.21|401.94|399.24|401.76|399.06|8
1738476130000|2025-02-02 06:02:10|401.89|399.19|401.87|399.17|401.97|399.27|401.87|399.17|9
1738476140000|2025-02-02 06:02:20|401.88|399.18|401.97|399.27|401.97|399.27|401.88|399.18|5
1738476150000|2025-02-02 06:02:30|401.98|399.28|402.15|399.45|402.15|399.45|401.98|399.28|5
1738476160000|2025-02-02 06:02:40|402.19|399.49|402.21|399.51|402.21|399.51|402.19|399.49|3
1738476170000|2025-02-02 06:02:50|402.17|399.47|402.14|399.44|402.17|399.47|402.04|399.34|11
1738476180000|2025-02-02 06:03:00|402.15|399.45|402.28|399.58|402.32|399.62|402.15|399.45|9
1738476190000|2025-02-02 06:03:10|402.22|399.52|402.17|399.47|402.22|399.52|402.14|399.44|6
1738476200000|2025-02-02 06:03:20|402.2|399.5|402.36|399.66|402.36|399.66|402.2|399.5|6
1738476210000|2025-02-02 06:03:30|402.37|399.67|402.37|399.67|402.37|399.67|402.34|399.64|5
1738476220000|2025-02-02 06:03:40|402.38|399.68|402.59|399.89|402.59|399.89|402.38|399.68|9
1738476230000|2025-02-02 06:03:50|402.6|399.9|402.62|399.92|402.62|399.92|402.6|399.9|3
1738476240000|2025-02-02 06:04:00|402.59|399.89|402.76|400.06|402.77|400.07|402.57|399.87|14
1738476250000|2025-02-02 06:04:10|402.77|400.07|402.61|399.91|402.77|400.07|402.6|399.9|9
1738476260000|2025-02-02 06:04:20|402.62|399.92|402.53|399.83|402.62|399.92|402.52|399.82|11
1738476270000|2025-02-02 06:04:30|402.54|399.84|402.78|400.08|402.78|400.08|402.51|399.81|11
1738476280000|2025-02-02 06:04:40|402.8|400.1|402.64|399.94|402.81|400.11|402.64|399.94|11
1738476290000|2025-02-02 06:04:50|402.65|399.95|402.69|399.99|402.75|400.05|402.65|399.95|6
1738476300000|2025-02-02 06:05:00|402.63|399.93|402.7|400|402.7|400|402.63|399.93|7
1738476310000|2025-02-02 06:05:10|402.62|399.92|402.52|399.82|402.62|399.92|402.41|399.71|12
1738476320000|2025-02-02 06:05:20|402.55|399.85|402.91|400.21|402.92|400.22|402.55|399.85|14
1738476330000|2025-02-02 06:05:30|402.92|400.22|402.87|400.17|403.02|400.32|402.87|400.17|16
1738476340000|2025-02-02 06:05:40|402.88|400.18|402.79|400.09|402.91|400.21|402.78|400.08|9
1738476350000|2025-02-02 06:05:50|402.73|400.03|402.72|400.02|402.76|400.06|402.69|399.99|10
1738476360000|2025-02-02 06:06:00|402.73|400.03|402.61|399.91|402.74|400.04|402.6|399.9|8
1738476370000|2025-02-02 06:06:10|402.6|399.9|402.71|400.01|402.71|400.01|402.55|399.85|9
1738476380000|2025-02-02 06:06:20|402.7|400|402.66|399.96|402.7|400|402.64|399.94|7
1738476390000|2025-02-02 06:06:30|402.67|399.97|402.45|399.75|402.67|399.97|402.45|399.75|9
1738476400000|2025-02-02 06:06:40|402.46|399.76|402.48|399.78|402.5|399.8|402.42|399.72|9
1738476410000|2025-02-02 06:06:50|402.43|399.73|402.49|399.79|402.51|399.81|402.4|399.7|7
1738476420000|2025-02-02 06:07:00|402.52|399.82|402.35|399.65|402.52|399.82|402.35|399.65|13
1738476430000|2025-02-02 06:07:10|402.36|399.66|402.29|399.59|402.36|399.66|402.2|399.5|13
1738476440000|2025-02-02 06:07:20|402.27|399.57|402.13|399.43|402.27|399.57|402.13|399.43|10
1738476450000|2025-02-02 06:07:30|402.18|399.48|402.43|399.73|402.45|399.75|402.18|399.48|15
1738476460000|2025-02-02 06:07:40|402.42|399.72|402.56|399.86|402.6|399.9|402.41|399.71|11
1738476470000|2025-02-02 06:07:50|402.57|399.87|402.49|399.79|402.57|399.87|402.48|399.78|4
1738476480000|2025-02-02 06:08:00|402.48|399.78|402.53|399.83|402.59|399.89|402.48|399.78|7
1738476490000|2025-02-02 06:08:10|402.54|399.84|402.54|399.84|402.56|399.86|402.49|399.79|10
1738476500000|2025-02-02 06:08:20|402.57|399.87|402.66|399.96|402.66|399.96|402.57|399.87|7
1738476510000|2025-02-02 06:08:30|402.72|400.02|403.17|400.47|403.17|400.47|402.7|400|16
1738476520000|2025-02-02 06:08:40|403.18|400.48|403.49|400.79|403.49|400.79|403.18|400.48|10
1738476530000|2025-02-02 06:08:50|403.5|400.8|403.42|400.72|403.5|400.8|403.41|400.71|8
1738476540000|2025-02-02 06:09:00|403.32|400.62|403.25|400.55|403.32|400.62|403.25|400.55|4
1738476550000|2025-02-02 06:09:10|403.19|400.49|403.11|400.41|403.19|400.49|403.11|400.41|8
1738476560000|2025-02-02 06:09:20|403.1|400.4|402.93|400.23|403.1|400.4|402.93|400.23|7
1738476570000|2025-02-02 06:09:30|402.87|400.17|402.98|400.28|402.98|400.28|402.8|400.1|8
1738476580000|2025-02-02 06:09:40|403.12|400.42|403.19|400.49|403.23|400.53|403.12|400.42|17
1738476600000|2025-02-02 06:10:00|403.17|400.47|403.16|400.46|403.17|400.47|403.13|400.43|4
1738476610000|2025-02-02 06:10:10|403.13|400.43|403.05|400.35|403.13|400.43|403.05|400.35|5
1738476620000|2025-02-02 06:10:20|403.06|400.36|403.06|400.36|403.07|400.37|403|400.3|6
1738476630000|2025-02-02 06:10:30|403.09|400.39|403.11|400.41|403.15|400.45|403.09|400.39|3
1738476640000|2025-02-02 06:10:40|403.06|400.36|403.06|400.36|403.07|400.37|403|400.3|7
1738476650000|2025-02-02 06:10:50|403.05|400.35|402.97|400.27|403.05|400.35|402.92|400.22|12
1738476660000|2025-02-02 06:11:00|402.98|400.28|402.94|400.24|402.99|400.29|402.93|400.23|8
1738476670000|2025-02-02 06:11:10|402.88|400.18|402.88|400.18|402.88|400.18|402.84|400.14|7
1738476680000|2025-02-02 06:11:20|402.83|400.13|402.76|400.06|402.88|400.18|402.75|400.05|10
1738476690000|2025-02-02 06:11:30|402.68|399.98|402.67|399.97|402.68|399.98|402.67|399.97|2
1738476700000|2025-02-02 06:11:40|402.7|400|402.67|399.97|402.7|400|402.66|399.96|3
1738476710000|2025-02-02 06:11:50|402.62|399.92|402.65|399.95|402.65|399.95|402.58|399.88|7
1738476720000|2025-02-02 06:12:00|402.62|399.92|402.68|399.98|402.72|400.02|402.62|399.92|9
1738476730000|2025-02-02 06:12:10|402.67|399.97|402.68|399.98|402.68|399.98|402.67|399.97|2
1738476740000|2025-02-02 06:12:20|402.71|400.01|402.8|400.1|402.8|400.1|402.71|400.01|4
1738476750000|2025-02-02 06:12:30|402.85|400.15|402.72|400.02|402.85|400.15|402.72|400.02|6
1738476760000|2025-02-02 06:12:40|402.74|400.04|402.73|400.03|402.75|400.05|402.73|400.03|3
1738476770000|2025-02-02 06:12:50|402.69|399.99|402.62|399.92|402.74|400.04|402.62|399.92|8
1738476780000|2025-02-02 06:13:00|402.65|399.95|402.58|399.88|402.65|399.95|402.49|399.79|14
1738476790000|2025-02-02 06:13:10|402.59|399.89|402.36|399.66|402.59|399.89|402.36|399.66|11
1738476800000|2025-02-02 06:13:20|402.38|399.68|402.39|399.69|402.41|399.71|402.37|399.67|8
1738476810000|2025-02-02 06:13:30|402.35|399.65|402.21|399.51|402.37|399.67|402.18|399.48|10
1738476820000|2025-02-02 06:13:40|402.18|399.48|402.15|399.45|402.19|399.49|402.15|399.45|12
1738476830000|2025-02-02 06:13:50|402.16|399.46|402.15|399.45|402.17|399.47|402.15|399.45|3
1738476840000|2025-02-02 06:14:00|402.17|399.47|402.14|399.44|402.18|399.48|402.14|399.44|6
1738476850000|2025-02-02 06:14:10|402.1|399.4|402.22|399.52|402.26|399.56|402.1|399.4|8
1738476860000|2025-02-02 06:14:20|402.25|399.55|402.49|399.79|402.49|399.79|402.25|399.55|10
1738476870000|2025-02-02 06:14:30|402.51|399.81|402.56|399.86|402.62|399.92|402.48|399.78|9
1738476880000|2025-02-02 06:14:40|402.55|399.85|402.55|399.85|402.55|399.85|402.55|399.85|1
1738476890000|2025-02-02 06:14:50|402.52|399.82|402.3|399.6|402.52|399.82|402.28|399.58|17
1738476900000|2025-02-02 06:15:00|402.27|399.57|402.3|399.6|402.3|399.6|402.26|399.56|8
1738476910000|2025-02-02 06:15:10|402.29|399.59|402.29|399.59|402.29|399.59|402.29|399.59|1
1738476920000|2025-02-02 06:15:20|402.3|399.6|402.43|399.73|402.43|399.73|402.3|399.6|10
1738476930000|2025-02-02 06:15:30|402.46|399.76|402.48|399.78|402.48|399.78|402.43|399.73|6
1738476940000|2025-02-02 06:15:40|402.49|399.79|402.6|399.9|402.63|399.93|402.46|399.76|12
1738476950000|2025-02-02 06:15:50|402.59|399.89|402.51|399.81|402.59|399.89|402.48|399.78|9
1738476960000|2025-02-02 06:16:00|402.58|399.88|402.49|399.79|402.58|399.88|402.49|399.79|8
1738476970000|2025-02-02 06:16:10|402.47|399.77|402.56|399.86|402.64|399.94|402.46|399.76|17
1738476980000|2025-02-02 06:16:20|402.55|399.85|402.4|399.7|402.55|399.85|402.4|399.7|7
1738476990000|2025-02-02 06:16:30|402.41|399.71|402.32|399.62|402.47|399.77|402.32|399.62|7
1738477000000|2025-02-02 06:16:40|402.31|399.61|402.1|399.4|402.32|399.62|402.1|399.4|9
1738477010000|2025-02-02 06:16:50|402.07|399.37|401.94|399.24|402.07|399.37|401.9|399.2|15
1738477020000|2025-02-02 06:17:00|401.95|399.25|401.93|399.23|401.95|399.25|401.9|399.2|6
1738477030000|2025-02-02 06:17:10|401.82|399.12|401.95|399.25|401.95|399.25|401.75|399.05|10
1738477040000|2025-02-02 06:17:20|401.98|399.28|402.12|399.42|402.14|399.44|401.98|399.28|11
1738477050000|2025-02-02 06:17:30|402.15|399.45|402.29|399.59|402.32|399.62|402.15|399.45|8
1738477060000|2025-02-02 06:17:40|402.24|399.54|402.07|399.37|402.24|399.54|402.06|399.36|10
1738477070000|2025-02-02 06:17:50|402.06|399.36|401.96|399.26|402.06|399.36|401.91|399.21|11
1738477080000|2025-02-02 06:18:00|401.93|399.23|401.71|399.01|401.93|399.23|401.71|399.01|8
1738477090000|2025-02-02 06:18:10|401.7|399|401.69|398.99|401.7|399|401.64|398.94|9
1738477100000|2025-02-02 06:18:20|401.74|399.04|401.74|399.04|401.74|399.04|401.71|399.01|3
1738477110000|2025-02-02 06:18:30|401.73|399.03|401.69|398.99|401.82|399.12|401.69|398.99|11
1738477120000|2025-02-02 06:18:40|401.68|398.98|401.67|398.97|401.69|398.99|401.67|398.97|4
1738477130000|2025-02-02 06:18:50|401.66|398.96|401.69|398.99|401.69|398.99|401.65|398.95|4
1738477140000|2025-02-02 06:19:00|401.66|398.96|401.79|399.09|401.79|399.09|401.66|398.96|8
1738477150000|2025-02-02 06:19:10|401.82|399.12|401.8|399.1|401.82|399.12|401.79|399.09|3
1738477160000|2025-02-02 06:19:20|401.78|399.08|402.05|399.35|402.05|399.35|401.78|399.08|16
1738477170000|2025-02-02 06:19:30|402.07|399.37|402.02|399.32|402.13|399.43|401.93|399.23|16
1738477180000|2025-02-02 06:19:40|402.03|399.33|402.05|399.35|402.05|399.35|402.03|399.33|3
1738477190000|2025-02-02 06:19:50|402.07|399.37|402.21|399.51|402.21|399.51|402.07|399.37|8
1738477200000|2025-02-02 06:20:00|402.22|399.52|402.54|399.84|402.54|399.84|402.22|399.52|19
1738477210000|2025-02-02 06:20:10|402.55|399.85|402.63|399.93|402.69|399.99|402.55|399.85|11
1738477220000|2025-02-02 06:20:20|402.64|399.94|402.73|400.03|402.73|400.03|402.64|399.94|10
1738477230000|2025-02-02 06:20:30|402.78|400.08|402.92|400.22|402.92|400.22|402.78|400.08|10
1738477240000|2025-02-02 06:20:40|402.97|400.27|403.1|400.4|403.1|400.4|402.97|400.27|9
1738477250000|2025-02-02 06:20:50|403.13|400.43|403.26|400.56|403.33|400.63|403.13|400.43|20
1738477260000|2025-02-02 06:21:00|403.24|400.54|403.14|400.44|403.24|400.54|403.13|400.43|16
1738477270000|2025-02-02 06:21:10|403.13|400.43|402.98|400.28|403.13|400.43|402.97|400.27|10
1738477280000|2025-02-02 06:21:20|403.01|400.31|402.89|400.19|403.01|400.31|402.89|400.19|10
1738477290000|2025-02-02 06:21:30|402.92|400.22|403.2|400.5|403.2|400.5|402.91|400.21|12
1738477300000|2025-02-02 06:21:40|403.17|400.47|403.21|400.51|403.23|400.53|403.17|400.47|5
1738477310000|2025-02-02 06:21:50|403.25|400.55|403.34|400.64|403.34|400.64|403.25|400.55|3
1738477320000|2025-02-02 06:22:00|403.33|400.63|403.26|400.56|403.33|400.63|403.16|400.46|8
1738477330000|2025-02-02 06:22:10|403.28|400.58|403.32|400.62|403.32|400.62|403.28|400.58|7
1738477340000|2025-02-02 06:22:20|403.42|400.72|403.39|400.69|403.48|400.78|403.35|400.65|13
1738477350000|2025-02-02 06:22:30|403.41|400.71|403.38|400.68|403.43|400.73|403.36|400.66|12
1738477360000|2025-02-02 06:22:40|403.36|400.66|403.26|400.56|403.38|400.68|403.26|400.56|9
1738477370000|2025-02-02 06:22:50|403.3|400.6|403.29|400.59|403.37|400.67|403.27|400.57|6
1738477380000|2025-02-02 06:23:00|403.28|400.58|403.37|400.67|403.37|400.67|403.28|400.58|6
1738477390000|2025-02-02 06:23:10|403.38|400.68|403.37|400.67|403.39|400.69|403.36|400.66|8
1738477400000|2025-02-02 06:23:20|403.38|400.68|403.38|400.68|403.38|400.68|403.38|400.68|1
1738477410000|2025-02-02 06:23:30|403.39|400.69|403.38|400.68|403.39|400.69|403.37|400.67|3
1738477420000|2025-02-02 06:23:40|403.39|400.69|403.18|400.48|403.39|400.69|403.15|400.45|8
1738477430000|2025-02-02 06:23:50|403.16|400.46|403.02|400.32|403.16|400.46|403.02|400.32|7
1738477440000|2025-02-02 06:24:00|402.97|400.27|402.91|400.21|402.98|400.28|402.89|400.19|14
1738477450000|2025-02-02 06:24:10|402.89|400.19|402.89|400.19|402.91|400.21|402.88|400.18|6
1738477460000|2025-02-02 06:24:20|402.79|400.09|402.78|400.08|402.81|400.11|402.74|400.04|9
1738477470000|2025-02-02 06:24:30|402.79|400.09|402.78|400.08|402.83|400.13|402.76|400.06|4
1738477480000|2025-02-02 06:24:40|402.77|400.07|402.76|400.06|402.8|400.1|402.76|400.06|6
1738477490000|2025-02-02 06:24:50|402.77|400.07|402.62|399.92|402.77|400.07|402.62|399.92|7
1738477500000|2025-02-02 06:25:00|402.6|399.9|402.52|399.82|402.61|399.91|402.52|399.82|13
1738477510000|2025-02-02 06:25:10|402.57|399.87|402.53|399.83|402.58|399.88|402.51|399.81|9
1738477520000|2025-02-02 06:25:20|402.54|399.84|402.55|399.85|402.61|399.91|402.54|399.84|9
1738477530000|2025-02-02 06:25:30|402.57|399.87|402.62|399.92|402.62|399.92|402.53|399.83|11
1738477540000|2025-02-02 06:25:40|402.65|399.95|402.78|400.08|402.8|400.1|402.65|399.95|11
1738477550000|2025-02-02 06:25:50|402.79|400.09|402.78|400.08|402.79|400.09|402.77|400.07|3
1738477560000|2025-02-02 06:26:00|402.76|400.06|402.77|400.07|402.77|400.07|402.7|400|7
1738477570000|2025-02-02 06:26:10|402.81|400.11|402.49|399.79|402.81|400.11|402.48|399.78|10
1738477580000|2025-02-02 06:26:20|402.48|399.78|402.5|399.8|402.5|399.8|402.47|399.77|3
1738477590000|2025-02-02 06:26:30|402.47|399.77|402.37|399.67|402.47|399.77|402.32|399.62|8
1738477600000|2025-02-02 06:26:40|402.36|399.66|402.36|399.66|402.37|399.67|402.25|399.55|9
1738477610000|2025-02-02 06:26:50|402.35|399.65|402.42|399.72|402.46|399.76|402.35|399.65|8
1738477620000|2025-02-02 06:27:00|402.45|399.75|402.51|399.81|402.51|399.81|402.45|399.75|3
1738477630000|2025-02-02 06:27:10|402.54|399.84|402.59|399.89|402.6|399.9|402.54|399.84|5
1738477640000|2025-02-02 06:27:20|402.58|399.88|402.58|399.88|402.59|399.89|402.57|399.87|4
1738477650000|2025-02-02 06:27:30|402.59|399.89|402.71|400.01|402.71|400.01|402.59|399.89|3
1738477660000|2025-02-02 06:27:40|402.73|400.03|402.72|400.02|402.73|400.03|402.71|400.01|3
1738477670000|2025-02-02 06:27:50|402.71|400.01|402.71|400.01|402.71|400.01|402.71|400.01|1
1738477690000|2025-02-02 06:28:10|402.7|400|402.76|400.06|402.79|400.09|402.66|399.96|10
1738477700000|2025-02-02 06:28:20|402.75|400.05|402.77|400.07|402.77|400.07|402.75|400.05|7
1738477710000|2025-02-02 06:28:30|402.78|400.08|402.74|400.04|402.78|400.08|402.74|400.04|2
1738477720000|2025-02-02 06:28:40|402.72|400.02|402.72|400.02|402.72|400.02|402.71|400.01|3
1738477730000|2025-02-02 06:28:50|402.73|400.03|402.78|400.08|402.78|400.08|402.73|400.03|5
1738477740000|2025-02-02 06:29:00|402.79|400.09|402.74|400.04|402.79|400.09|402.73|400.03|4
1738477750000|2025-02-02 06:29:10|402.73|400.03|402.69|399.99|402.73|400.03|402.69|399.99|5
1738477760000|2025-02-02 06:29:20|402.66|399.96|402.75|400.05|402.77|400.07|402.66|399.96|8
1738477770000|2025-02-02 06:29:30|402.76|400.06|402.63|399.93|402.76|400.06|402.6|399.9|8
1738477780000|2025-02-02 06:29:40|402.6|399.9|402.58|399.88|402.6|399.9|402.56|399.86|7
1738477790000|2025-02-02 06:29:50|402.57|399.87|402.56|399.86|402.57|399.87|402.56|399.86|2
1738477800000|2025-02-02 06:30:00|402.58|399.88|402.54|399.84|402.59|399.89|402.54|399.84|8
1738477810000|2025-02-02 06:30:10|402.45|399.75|402.4|399.7|402.45|399.75|402.32|399.62|11
1738477820000|2025-02-02 06:30:20|402.37|399.67|402.38|399.68|402.38|399.68|402.29|399.59|6
1738477830000|2025-02-02 06:30:30|402.4|399.7|402.38|399.68|402.41|399.71|402.29|399.59|10
1738477840000|2025-02-02 06:30:40|402.42|399.72|402.51|399.81|402.54|399.84|402.41|399.71|9
1738477850000|2025-02-02 06:30:50|402.44|399.74|402.41|399.71|402.45|399.75|402.41|399.71|9
1738477860000|2025-02-02 06:31:00|402.4|399.7|402.37|399.67|402.4|399.7|402.34|399.64|8
1738477870000|2025-02-02 06:31:10|402.39|399.69|402.6|399.9|402.6|399.9|402.39|399.69|7
1738477880000|2025-02-02 06:31:20|402.57|399.87|402.54|399.84|402.59|399.89|402.53|399.83|7
1738477890000|2025-02-02 06:31:30|402.55|399.85|402.76|400.06|402.77|400.07|402.55|399.85|8
1738477900000|2025-02-02 06:31:40|402.7|400|402.52|399.82|402.71|400.01|402.52|399.82|9
1738477910000|2025-02-02 06:31:50|402.43|399.73|402.38|399.68|402.45|399.75|402.37|399.67|8
1738477920000|2025-02-02 06:32:00|402.34|399.64|402.33|399.63|402.34|399.64|402.27|399.57|12
1738477930000|2025-02-02 06:32:10|402.39|399.69|402.37|399.67|402.4|399.7|402.37|399.67|4
1738477940000|2025-02-02 06:32:20|402.38|399.68|402.24|399.54|402.38|399.68|402.24|399.54|8
1738477950000|2025-02-02 06:32:30|402.13|399.43|402.09|399.39|402.13|399.43|402.08|399.38|9
1738477960000|2025-02-02 06:32:40|402.08|399.38|402.49|399.79|402.49|399.79|402.08|399.38|14
1738477970000|2025-02-02 06:32:50|402.52|399.82|402.45|399.75|402.52|399.82|402.39|399.69|11
1738477980000|2025-02-02 06:33:00|402.43|399.73|402.14|399.44|402.43|399.73|402.14|399.44|17
1738477990000|2025-02-02 06:33:10|402.08|399.38|401.97|399.27|402.08|399.38|401.79|399.09|12
1738478000000|2025-02-02 06:33:20|401.93|399.23|401.92|399.22|401.97|399.27|401.92|399.22|9
1738478010000|2025-02-02 06:33:30|401.98|399.28|401.89|399.19|402|399.3|401.85|399.15|13
1738478020000|2025-02-02 06:33:40|401.82|399.12|401.65|398.95|401.82|399.12|401.58|398.88|11
1738478030000|2025-02-02 06:33:50|401.58|398.88|401.64|398.94|401.66|398.96|401.58|398.88|13
1738478040000|2025-02-02 06:34:00|401.65|398.95|401.78|399.08|401.78|399.08|401.64|398.94|6
1738478050000|2025-02-02 06:34:10|401.81|399.11|402.02|399.32|402.02|399.32|401.81|399.11|10
1738478060000|2025-02-02 06:34:20|401.99|399.29|401.94|399.24|402.02|399.32|401.89|399.19|11
1738478070000|2025-02-02 06:34:30|401.93|399.23|401.93|399.23|401.94|399.24|401.93|399.23|5
1738478080000|2025-02-02 06:34:40|402|399.3|401.72|399.02|402|399.3|401.66|398.96|12
1738478090000|2025-02-02 06:34:50|401.63|398.93|401.72|399.02|401.72|399.02|401.63|398.93|4
1738478100000|2025-02-02 06:35:00|401.69|398.99|401.56|398.86|401.71|399.01|401.52|398.82|13
1738478110000|2025-02-02 06:35:10|401.59|398.89|401.5|398.8|401.59|398.89|401.5|398.8|7
1738478120000|2025-02-02 06:35:20|401.51|398.81|401.52|398.82|401.52|398.82|401.42|398.72|18
1738478130000|2025-02-02 06:35:30|401.49|398.79|401.65|398.95|401.65|398.95|401.49|398.79|11
1738478140000|2025-02-02 06:35:40|401.62|398.92|401.72|399.02|401.72|399.02|401.62|398.92|5
1738478150000|2025-02-02 06:35:50|401.71|399.01|401.63|398.93|401.72|399.02|401.58|398.88|10
1738478160000|2025-02-02 06:36:00|401.64|398.94|401.8|399.1|401.8|399.1|401.49|398.79|21
1738478170000|2025-02-02 06:36:10|401.75|399.05|401.85|399.15|401.85|399.15|401.75|399.05|11
1738478180000|2025-02-02 06:36:20|401.82|399.12|401.86|399.16|401.89|399.19|401.82|399.12|10
1738478190000|2025-02-02 06:36:30|401.91|399.21|401.7|399|401.94|399.24|401.65|398.95|23
1738478200000|2025-02-02 06:36:40|401.74|399.04|401.63|398.93|401.74|399.04|401.63|398.93|7
1738478210000|2025-02-02 06:36:50|401.62|398.92|401.62|398.92|401.65|398.95|401.59|398.89|5
1738478220000|2025-02-02 06:37:00|401.58|398.88|401.67|398.97|401.67|398.97|401.58|398.88|6
1738478230000|2025-02-02 06:37:10|401.66|398.96|401.79|399.09|401.79|399.09|401.66|398.96|6
1738478240000|2025-02-02 06:37:20|401.83|399.13|401.72|399.02|401.89|399.19|401.69|398.99|17
1738478250000|2025-02-02 06:37:30|401.7|399|401.71|399.01|401.76|399.06|401.68|398.98|13
1738478260000|2025-02-02 06:37:40|401.7|399|401.71|399.01|401.72|399.02|401.7|399|9
1738478270000|2025-02-02 06:37:50|401.7|399|401.67|398.97|401.71|399.01|401.67|398.97|12
1738478280000|2025-02-02 06:38:00|401.66|398.96|401.64|398.94|401.66|398.96|401.64|398.94|2
1738478290000|2025-02-02 06:38:10|401.61|398.91|401.46|398.76|401.61|398.91|401.38|398.68|13
1738478300000|2025-02-02 06:38:20|401.44|398.74|401.52|398.82|401.55|398.85|401.44|398.74|18
1738478310000|2025-02-02 06:38:30|401.49|398.79|401.59|398.89|401.59|398.89|401.49|398.79|9
1738478320000|2025-02-02 06:38:40|401.61|398.91|401.55|398.85|401.88|399.18|401.54|398.84|20
1738478330000|2025-02-02 06:38:50|401.6|398.9|401.58|398.88|401.64|398.94|401.56|398.86|13
1738478340000|2025-02-02 06:39:00|401.48|398.78|401.44|398.74|401.49|398.79|401.42|398.72|15
1738478350000|2025-02-02 06:39:10|401.45|398.75|401.25|398.55|401.45|398.75|401.25|398.55|10
1738478360000|2025-02-02 06:39:20|401.27|398.57|401.36|398.66|401.39|398.69|401.25|398.55|17
1738478370000|2025-02-02 06:39:30|401.32|398.62|401.34|398.64|401.34|398.64|401.32|398.62|9
1738478380000|2025-02-02 06:39:40|401.4|398.7|401.34|398.64|401.4|398.7|401.34|398.64|5
1738478390000|2025-02-02 06:39:50|401.35|398.65|401.34|398.64|401.37|398.67|401.3|398.6|10
1738478400000|2025-02-02 06:40:00|401.33|398.63|401.33|398.63|401.36|398.66|401.31|398.61|22
1738478410000|2025-02-02 06:40:10|401.36|398.66|401.27|398.57|401.4|398.7|401.26|398.56|16
1738478420000|2025-02-02 06:40:20|401.3|398.6|401.2|398.5|401.31|398.61|401.2|398.5|12
1738478430000|2025-02-02 06:40:30|401.17|398.47|400.97|398.27|401.18|398.48|400.97|398.27|18
1738478440000|2025-02-02 06:40:40|400.98|398.28|400.89|398.19|400.99|398.29|400.88|398.18|15
1738478450000|2025-02-02 06:40:50|400.96|398.26|400.97|398.27|400.98|398.28|400.9|398.2|14
1738478460000|2025-02-02 06:41:00|400.98|398.28|401.04|398.34|401.18|398.48|400.98|398.28|15
1738478470000|2025-02-02 06:41:10|401.03|398.33|401.04|398.34|401.1|398.4|401.03|398.33|16
1738478480000|2025-02-02 06:41:20|401|398.3|400.99|398.29|401.03|398.33|400.98|398.28|11
1738478490000|2025-02-02 06:41:30|401|398.3|401.16|398.46|401.16|398.46|400.99|398.29|11
1738478500000|2025-02-02 06:41:40|401.18|398.48|401.13|398.43|401.25|398.55|401.13|398.43|11
1738478510000|2025-02-02 06:41:50|401.14|398.44|401.11|398.41|401.16|398.46|401.1|398.4|10
1738478520000|2025-02-02 06:42:00|401.07|398.37|400.97|398.27|401.07|398.37|400.95|398.25|12
1738478530000|2025-02-02 06:42:10|400.98|398.28|400.93|398.23|400.98|398.28|400.92|398.22|14
1738478540000|2025-02-02 06:42:20|400.9|398.2|400.93|398.23|400.94|398.24|400.9|398.2|5
1738478550000|2025-02-02 06:42:30|400.9|398.2|400.84|398.14|400.97|398.27|400.82|398.12|18
1738478560000|2025-02-02 06:42:40|400.87|398.17|401.2|398.5|401.2|398.5|400.87|398.17|22
1738478570000|2025-02-02 06:42:50|401.22|398.52|401.07|398.37|401.22|398.52|401.03|398.33|8
1738478580000|2025-02-02 06:43:00|401.05|398.35|401.02|398.32|401.06|398.36|401|398.3|7
1738478590000|2025-02-02 06:43:10|401|398.3|400.92|398.22|401.05|398.35|400.91|398.21|14
1738478600000|2025-02-02 06:43:20|400.91|398.21|401.05|398.35|401.1|398.4|400.91|398.21|14
1738478610000|2025-02-02 06:43:30|401.11|398.41|401.14|398.44|401.14|398.44|401.09|398.39|9
1738478620000|2025-02-02 06:43:40|401.16|398.46|401.19|398.49|401.19|398.49|401.16|398.46|9
1738478630000|2025-02-02 06:43:50|401.18|398.48|401.18|398.48|401.24|398.54|401.16|398.46|7
1738478640000|2025-02-02 06:44:00|401.19|398.49|401.27|398.57|401.27|398.57|401.16|398.46|11
1738478650000|2025-02-02 06:44:10|401.31|398.61|401.22|398.52|401.31|398.61|401.17|398.47|14
1738478660000|2025-02-02 06:44:20|401.21|398.51|401.24|398.54|401.27|398.57|401.21|398.51|14
1738478670000|2025-02-02 06:44:30|401.31|398.61|401.25|398.55|401.31|398.61|401.24|398.54|7
1738478680000|2025-02-02 06:44:40|401.24|398.54|401.23|398.53|401.31|398.61|401.19|398.49|14
1738478690000|2025-02-02 06:44:50|401.2|398.5|401.2|398.5|401.23|398.53|401.19|398.49|10
1738478700000|2025-02-02 06:45:00|401.21|398.51|401.26|398.56|401.27|398.57|401.21|398.51|7
1738478710000|2025-02-02 06:45:10|401.27|398.57|401.14|398.44|401.36|398.66|401.09|398.39|14
1738478720000|2025-02-02 06:45:20|401.19|398.49|401.18|398.48|401.25|398.55|401.18|398.48|12
1738478730000|2025-02-02 06:45:30|401.22|398.52|401.21|398.51|401.23|398.53|401.18|398.48|7
1738478740000|2025-02-02 06:45:40|401.26|398.56|401.22|398.52|401.26|398.56|401.21|398.51|13
1738478750000|2025-02-02 06:45:50|401.19|398.49|401.09|398.39|401.22|398.52|401.09|398.39|10
1738478760000|2025-02-02 06:46:00|401.1|398.4|401.3|398.6|401.31|398.61|401.1|398.4|13
1738478770000|2025-02-02 06:46:10|401.31|398.61|401.1|398.4|401.31|398.61|401.1|398.4|7
1738478780000|2025-02-02 06:46:20|401.07|398.37|400.83|398.13|401.1|398.4|400.83|398.13|20
1738478790000|2025-02-02 06:46:30|400.84|398.14|400.73|398.03|400.84|398.14|400.72|398.02|15
1738478800000|2025-02-02 06:46:40|400.72|398.02|400.68|397.98|400.73|398.03|400.67|397.97|9
1738478810000|2025-02-02 06:46:50|400.69|397.99|400.62|397.92|400.69|397.99|400.59|397.89|12
1738478820000|2025-02-02 06:47:00|400.6|397.9|400.68|397.98|400.69|397.99|400.6|397.9|14
1738478830000|2025-02-02 06:47:10|400.66|397.96|400.75|398.05|400.79|398.09|400.66|397.96|8
1738478840000|2025-02-02 06:47:20|400.78|398.08|400.77|398.07|400.83|398.13|400.76|398.06|9
1738478850000|2025-02-02 06:47:30|400.79|398.09|400.7|398|400.79|398.09|400.65|397.95|14
1738478860000|2025-02-02 06:47:40|400.71|398.01|400.69|397.99|400.71|398.01|400.59|397.89|17
1738478870000|2025-02-02 06:47:50|400.67|397.97|400.68|397.98|400.68|397.98|400.64|397.94|9
1738478880000|2025-02-02 06:48:00|400.67|397.97|400.59|397.89|400.7|398|400.56|397.86|16
1738478890000|2025-02-02 06:48:10|400.6|397.9|400.36|397.66|400.6|397.9|400.35|397.65|15
1738478900000|2025-02-02 06:48:20|400.35|397.65|400.32|397.62|400.36|397.66|400.26|397.56|17
1738478910000|2025-02-02 06:48:30|400.35|397.65|400.32|397.62|400.39|397.69|400.32|397.62|13
1738478920000|2025-02-02 06:48:40|400.33|397.63|400.43|397.73|400.43|397.73|400.27|397.57|14
1738478930000|2025-02-02 06:48:50|400.45|397.75|400.41|397.71|400.51|397.81|400.35|397.65|12
1738478940000|2025-02-02 06:49:00|400.42|397.72|400.4|397.7|400.44|397.74|400.39|397.69|12
1738478950000|2025-02-02 06:49:10|400.43|397.73|400.52|397.82|400.52|397.82|400.41|397.71|12
1738478960000|2025-02-02 06:49:20|400.58|397.88|400.57|397.87|400.67|397.97|400.56|397.86|13
1738478970000|2025-02-02 06:49:30|400.59|397.89|400.52|397.82|400.6|397.9|400.52|397.82|15
1738478980000|2025-02-02 06:49:40|400.53|397.83|400.52|397.82|400.55|397.85|400.51|397.81|9
1738478990000|2025-02-02 06:49:50|400.65|397.95|400.71|398.01|400.75|398.05|400.65|397.95|11
1738479000000|2025-02-02 06:50:00|400.69|397.99|400.52|397.82|400.69|397.99|400.48|397.78|16
1738479010000|2025-02-02 06:50:10|400.49|397.79|400.47|397.77|400.52|397.82|400.45|397.75|13
1738479020000|2025-02-02 06:50:20|400.45|397.75|400.5|397.8|400.5|397.8|400.42|397.72|10
1738479030000|2025-02-02 06:50:30|400.47|397.77|400.46|397.76|400.49|397.79|400.46|397.76|11
1738479040000|2025-02-02 06:50:40|400.47|397.77|400.32|397.62|400.49|397.79|400.28|397.58|16
1738479050000|2025-02-02 06:50:50|400.35|397.65|400.46|397.76|400.46|397.76|400.33|397.63|12
1738479060000|2025-02-02 06:51:00|400.48|397.78|400.61|397.91|400.63|397.93|400.48|397.78|10
1738479070000|2025-02-02 06:51:10|400.58|397.88|400.47|397.77|400.61|397.91|400.47|397.77|10
1738479080000|2025-02-02 06:51:20|400.49|397.79|400.46|397.76|400.49|397.79|400.44|397.74|11
1738479090000|2025-02-02 06:51:30|400.48|397.78|400.48|397.78|400.54|397.84|400.46|397.76|12
1738479100000|2025-02-02 06:51:40|400.49|397.79|400.52|397.82|400.55|397.85|400.48|397.78|11
1738479110000|2025-02-02 06:51:50|400.53|397.83|400.55|397.85|400.55|397.85|400.51|397.81|13
1738479120000|2025-02-02 06:52:00|400.54|397.84|400.66|397.96|400.69|397.99|400.54|397.84|10
1738479130000|2025-02-02 06:52:10|400.64|397.94|400.75|398.05|400.78|398.08|400.57|397.87|20
1738479140000|2025-02-02 06:52:20|400.81|398.11|400.87|398.17|400.91|398.21|400.81|398.11|19
1738479150000|2025-02-02 06:52:30|400.84|398.14|401.14|398.44|401.16|398.46|400.84|398.14|18
1738479160000|2025-02-02 06:52:40|401.2|398.5|400.95|398.25|401.2|398.5|400.93|398.23|13
1738479170000|2025-02-02 06:52:50|400.96|398.26|400.97|398.27|400.99|398.29|400.96|398.26|11
1738479180000|2025-02-02 06:53:00|400.98|398.28|400.92|398.22|400.98|398.28|400.84|398.14|18
1738479190000|2025-02-02 06:53:10|400.8|398.1|400.85|398.15|400.88|398.18|400.74|398.04|12
1738479200000|2025-02-02 06:53:20|400.86|398.16|400.85|398.15|400.87|398.17|400.84|398.14|9
1738479210000|2025-02-02 06:53:30|400.83|398.13|400.73|398.03|400.84|398.14|400.72|398.02|10
1738479220000|2025-02-02 06:53:40|400.74|398.04|400.82|398.12|400.88|398.18|400.72|398.02|20
1738479230000|2025-02-02 06:53:50|400.81|398.11|400.84|398.14|400.87|398.17|400.81|398.11|17
1738479240000|2025-02-02 06:54:00|400.82|398.12|400.83|398.13|400.83|398.13|400.76|398.06|7
1738479250000|2025-02-02 06:54:10|400.84|398.14|400.87|398.17|400.87|398.17|400.8|398.1|15
1738479260000|2025-02-02 06:54:20|400.84|398.14|400.81|398.11|400.87|398.17|400.8|398.1|18
1738479270000|2025-02-02 06:54:30|400.82|398.12|400.81|398.11|400.88|398.18|400.8|398.1|14
1738479280000|2025-02-02 06:54:40|400.85|398.15|400.84|398.14|400.88|398.18|400.83|398.13|18
1738479290000|2025-02-02 06:54:50|400.85|398.15|400.84|398.14|400.87|398.17|400.79|398.09|11
1738479300000|2025-02-02 06:55:00|400.85|398.15|400.86|398.16|400.88|398.18|400.83|398.13|14
1738479310000|2025-02-02 06:55:10|400.83|398.13|400.83|398.13|400.83|398.13|400.79|398.09|12
1738479320000|2025-02-02 06:55:20|400.79|398.09|400.83|398.13|400.83|398.13|400.79|398.09|12
1738479330000|2025-02-02 06:55:30|400.84|398.14|400.8|398.1|400.84|398.14|400.79|398.09|14
1738479340000|2025-02-02 06:55:40|400.83|398.13|400.7|398|400.83|398.13|400.7|398|13
1738479350000|2025-02-02 06:55:50|400.73|398.03|400.76|398.06|400.79|398.09|400.7|398|14
1738479360000|2025-02-02 06:56:00|400.75|398.05|400.76|398.06|400.78|398.08|400.74|398.04|10
1738479370000|2025-02-02 06:56:10|400.72|398.02|400.53|397.83|400.72|398.02|400.53|397.83|13
1738479380000|2025-02-02 06:56:20|400.56|397.86|400.44|397.74|400.57|397.87|400.42|397.72|12
1738479390000|2025-02-02 06:56:30|400.46|397.76|400.48|397.78|400.5|397.8|400.46|397.76|9
1738479400000|2025-02-02 06:56:40|400.49|397.79|400.47|397.77|400.51|397.81|400.44|397.74|17
1738479410000|2025-02-02 06:56:50|400.46|397.76|400.5|397.8|400.52|397.82|400.44|397.74|4
1738479420000|2025-02-02 06:57:00|400.51|397.81|400.44|397.74|400.51|397.81|400.43|397.73|10
1738479430000|2025-02-02 06:57:10|400.5|397.8|400.54|397.84|400.54|397.84|400.5|397.8|9
1738479440000|2025-02-02 06:57:20|400.55|397.85|400.55|397.85|400.56|397.86|400.54|397.84|4
1738479450000|2025-02-02 06:57:30|400.57|397.87|400.57|397.87|400.59|397.89|400.54|397.84|8
1738479460000|2025-02-02 06:57:40|400.59|397.89|400.56|397.86|400.59|397.89|400.54|397.84|11
1738479470000|2025-02-02 06:57:50|400.55|397.85|400.61|397.91|400.61|397.91|400.52|397.82|14
1738479480000|2025-02-02 06:58:00|400.62|397.92|400.55|397.85|400.62|397.92|400.55|397.85|4
1738479490000|2025-02-02 06:58:10|400.56|397.86|400.6|397.9|400.6|397.9|400.55|397.85|8
1738479500000|2025-02-02 06:58:20|400.61|397.91|400.61|397.91|400.62|397.92|400.59|397.89|8
1738479510000|2025-02-02 06:58:30|400.63|397.93|400.48|397.78|400.63|397.93|400.47|397.77|10
1738479520000|2025-02-02 06:58:40|400.47|397.77|400.04|397.34|400.47|397.77|400.04|397.34|17
1738479530000|2025-02-02 06:58:50|400.05|397.35|400.09|397.39|400.14|397.44|400.03|397.33|12
1738479540000|2025-02-02 06:59:00|400.1|397.4|399.95|397.25|400.13|397.43|399.91|397.21|9
1738479550000|2025-02-02 06:59:10|399.92|397.22|400.07|397.37|400.07|397.37|399.92|397.22|13
1738479560000|2025-02-02 06:59:20|400|397.3|400.14|397.44|400.14|397.44|400|397.3|13
1738479570000|2025-02-02 06:59:30|400.17|397.47|400.13|397.43|400.17|397.47|400.12|397.42|5
1738479580000|2025-02-02 06:59:40|400.16|397.46|400.19|397.49|400.19|397.49|400.16|397.46|4
1738479590000|2025-02-02 06:59:50|400.35|397.65|400.36|397.66|400.37|397.67|400.32|397.62|7
1738479600000|2025-02-02 07:00:00|400.41|397.71|400.25|397.55|400.43|397.73|400.24|397.54|13
1738479610000|2025-02-02 07:00:10|400.18|397.48|400.23|397.53|400.23|397.53|400.16|397.46|5
1738479620000|2025-02-02 07:00:20|400.22|397.52|400.27|397.57|400.3|397.6|400.22|397.52|8
1738479630000|2025-02-02 07:00:30|400.24|397.54|399.91|397.21|400.24|397.54|399.87|397.17|17
1738479640000|2025-02-02 07:00:40|399.88|397.18|399.8|397.1|399.88|397.18|399.78|397.08|8
1738479650000|2025-02-02 07:00:50|399.81|397.11|399.79|397.09|399.82|397.12|399.79|397.09|4
1738479660000|2025-02-02 07:01:00|399.84|397.14|400.02|397.32|400.03|397.33|399.83|397.13|12
1738479670000|2025-02-02 07:01:10|399.99|397.29|400.05|397.35|400.06|397.36|399.99|397.29|7
1738479680000|2025-02-02 07:01:20|400.03|397.33|400|397.3|400.05|397.35|399.99|397.29|10
1738479690000|2025-02-02 07:01:30|399.99|397.29|400.07|397.37|400.11|397.41|399.99|397.29|16
1738479700000|2025-02-02 07:01:40|400.05|397.35|400.03|397.33|400.05|397.35|399.87|397.17|13
1738479710000|2025-02-02 07:01:50|400.01|397.31|399.92|397.22|400.01|397.31|399.87|397.17|16
1738479720000|2025-02-02 07:02:00|399.93|397.23|399.89|397.19|399.96|397.26|399.89|397.19|12
1738479740000|2025-02-02 07:02:20|399.83|397.13|399.69|396.99|399.83|397.13|399.58|396.88|16
1738479750000|2025-02-02 07:02:30|399.7|397|399.85|397.15|399.9|397.2|399.66|396.96|15
1738479760000|2025-02-02 07:02:40|399.77|397.07|399.85|397.15|399.85|397.15|399.74|397.04|12
1738479770000|2025-02-02 07:02:50|399.91|397.21|399.94|397.24|399.94|397.24|399.87|397.17|13
1738479780000|2025-02-02 07:03:00|399.83|397.13|399.8|397.1|399.89|397.19|399.8|397.1|9
1738479790000|2025-02-02 07:03:10|399.84|397.14|399.67|396.97|399.84|397.14|399.67|396.97|12
1738479800000|2025-02-02 07:03:20|399.69|396.99|399.79|397.09|399.85|397.15|399.69|396.99|14
1738479810000|2025-02-02 07:03:30|399.8|397.1|399.8|397.1|399.82|397.12|399.79|397.09|6
1738479820000|2025-02-02 07:03:40|399.82|397.12|399.83|397.13|399.83|397.13|399.79|397.09|4
1738479830000|2025-02-02 07:03:50|399.79|397.09|399.95|397.25|399.98|397.28|399.79|397.09|11
1738479840000|2025-02-02 07:04:00|399.97|397.27|399.84|397.14|399.98|397.28|399.78|397.08|17
1738479850000|2025-02-02 07:04:10|399.79|397.09|399.76|397.06|399.8|397.1|399.66|396.96|12
1738479860000|2025-02-02 07:04:20|399.74|397.04|399.65|396.95|399.78|397.08|399.65|396.95|9
1738479870000|2025-02-02 07:04:30|399.67|396.97|399.71|397.01|399.8|397.1|399.67|396.97|16
1738479880000|2025-02-02 07:04:40|399.72|397.02|399.6|396.9|399.72|397.02|399.45|396.75|23
1738479890000|2025-02-02 07:04:50|399.57|396.87|399.64|396.94|399.7|397|399.57|396.87|12
1738479900000|2025-02-02 07:05:00|399.65|396.95|399.65|396.95|399.67|396.97|399.54|396.84|17
1738479910000|2025-02-02 07:05:10|399.78|397.08|399.77|397.07|399.78|397.08|399.76|397.06|3
1738479920000|2025-02-02 07:05:20|399.84|397.14|399.84|397.14|399.84|397.14|399.84|397.14|1
1738479930000|2025-02-02 07:05:30|399.8|397.1|399.62|396.92|399.82|397.12|399.62|396.92|11
1738479940000|2025-02-02 07:05:40|399.6|396.9|399.58|396.88|399.61|396.91|399.44|396.74|17
1738479950000|2025-02-02 07:05:50|399.55|396.85|399.47|396.77|399.55|396.85|399.46|396.76|6
1738479960000|2025-02-02 07:06:00|399.45|396.75|399.37|396.67|399.45|396.75|399.35|396.65|15
1738479970000|2025-02-02 07:06:10|399.38|396.68|399.43|396.73|399.43|396.73|399.37|396.67|6
1738479980000|2025-02-02 07:06:20|399.44|396.74|399.44|396.74|399.44|396.74|399.44|396.74|1
1738479990000|2025-02-02 07:06:30|399.46|396.76|399.61|396.91|399.63|396.93|399.46|396.76|9
1738480000000|2025-02-02 07:06:40|399.62|396.92|399.86|397.16|399.86|397.16|399.57|396.87|16
1738480010000|2025-02-02 07:06:50|399.83|397.13|399.35|396.65|399.83|397.13|399.33|396.63|9
1738480020000|2025-02-02 07:07:00|399.33|396.63|399.08|396.38|399.33|396.63|399.08|396.38|7
1738480030000|2025-02-02 07:07:10|399.07|396.37|399.23|396.53|399.23|396.53|399.07|396.37|9
1738480040000|2025-02-02 07:07:20|399.21|396.51|399.23|396.53|399.23|396.53|399.19|396.49|4
1738480050000|2025-02-02 07:07:30|399.24|396.54|399.25|396.55|399.25|396.55|399.24|396.54|4
1738480060000|2025-02-02 07:07:40|399.26|396.56|399.56|396.86|399.57|396.87|399.26|396.56|16
1738480070000|2025-02-02 07:07:50|399.57|396.87|399.7|397|399.7|397|399.57|396.87|11
1738480080000|2025-02-02 07:08:00|399.71|397.01|399.64|396.94|399.75|397.05|399.55|396.85|17
1738480090000|2025-02-02 07:08:10|399.67|396.97|399.79|397.09|399.79|397.09|399.64|396.94|9
1738480100000|2025-02-02 07:08:20|399.8|397.1|399.43|396.73|399.86|397.16|399.41|396.71|16
1738480110000|2025-02-02 07:08:30|399.44|396.74|399.54|396.84|399.54|396.84|399.44|396.74|7
1738480120000|2025-02-02 07:08:40|399.52|396.82|399.45|396.75|399.52|396.82|399.45|396.75|7
1738480130000|2025-02-02 07:08:50|399.46|396.76|399.46|396.76|399.46|396.76|399.42|396.72|8
1738480140000|2025-02-02 07:09:00|399.5|396.8|399.38|396.68|399.5|396.8|399.36|396.66|8
1738480150000|2025-02-02 07:09:10|399.39|396.69|399.17|396.47|399.39|396.69|399.16|396.46|12
1738480160000|2025-02-02 07:09:20|399.18|396.48|399.23|396.53|399.23|396.53|399.16|396.46|11
1738480170000|2025-02-02 07:09:30|399.24|396.54|399.24|396.54|399.24|396.54|399.24|396.54|1
1738480180000|2025-02-02 07:09:40|399.25|396.55|399.25|396.55|399.25|396.55|399.25|396.55|1
1738480190000|2025-02-02 07:09:50|399.26|396.56|399.29|396.59|399.29|396.59|399.26|396.56|2
1738480200000|2025-02-02 07:10:00|399.3|396.6|399.34|396.64|399.34|396.64|399.3|396.6|9
1738480210000|2025-02-02 07:10:10|399.32|396.62|399.11|396.41|399.32|396.62|399.1|396.4|10
1738480220000|2025-02-02 07:10:20|399.15|396.45|399.12|396.42|399.17|396.47|399.11|396.41|4
1738480230000|2025-02-02 07:10:30|399.15|396.45|399.24|396.54|399.24|396.54|399.15|396.45|4
1738480240000|2025-02-02 07:10:40|399.22|396.52|399.26|396.56|399.26|396.56|399.21|396.51|5
1738480250000|2025-02-02 07:10:50|399.3|396.6|399.41|396.71|399.41|396.71|399.3|396.6|9
1738480260000|2025-02-02 07:11:00|399.39|396.69|399.49|396.79|399.51|396.81|399.39|396.69|6
1738480270000|2025-02-02 07:11:10|399.5|396.8|399.47|396.77|399.51|396.81|399.47|396.77|4
1738480280000|2025-02-02 07:11:20|399.48|396.78|399.62|396.92|399.67|396.97|399.48|396.78|9
1738480290000|2025-02-02 07:11:30|399.63|396.93|399.57|396.87|399.63|396.93|399.53|396.83|8
1738480300000|2025-02-02 07:11:40|399.58|396.88|399.67|396.97|399.76|397.06|399.58|396.88|14
1738480310000|2025-02-02 07:11:50|399.63|396.93|399.61|396.91|399.64|396.94|399.61|396.91|4
1738480320000|2025-02-02 07:12:00|399.44|396.74|399.45|396.75|399.47|396.77|399.44|396.74|10
1738480330000|2025-02-02 07:12:10|399.46|396.76|399.47|396.77|399.5|396.8|399.46|396.76|5
1738480340000|2025-02-02 07:12:20|399.37|396.67|399.37|396.67|399.38|396.68|399.37|396.67|5
1738480350000|2025-02-02 07:12:30|399.35|396.65|399.26|396.56|399.35|396.65|399.22|396.52|6
1738480360000|2025-02-02 07:12:40|399.27|396.57|399.34|396.64|399.34|396.64|399.27|396.57|4
1738480370000|2025-02-02 07:12:50|399.35|396.65|399.38|396.68|399.38|396.68|399.33|396.63|4
1738480380000|2025-02-02 07:13:00|399.39|396.69|399.45|396.75|399.45|396.75|399.38|396.68|5
1738480390000|2025-02-02 07:13:10|399.43|396.73|399.46|396.76|399.47|396.77|399.39|396.69|9
1738480400000|2025-02-02 07:13:20|399.47|396.77|399.54|396.84|399.54|396.84|399.47|396.77|6
1738480410000|2025-02-02 07:13:30|399.55|396.85|399.56|396.86|399.56|396.86|399.55|396.85|2
1738480420000|2025-02-02 07:13:40|399.61|396.91|399.68|396.98|399.68|396.98|399.6|396.9|8
1738480430000|2025-02-02 07:13:50|399.69|396.99|399.78|397.08|399.79|397.09|399.69|396.99|10
1738480440000|2025-02-02 07:14:00|399.76|397.06|399.82|397.12|399.82|397.12|399.76|397.06|6
1738480450000|2025-02-02 07:14:10|399.8|397.1|399.77|397.07|399.85|397.15|399.76|397.06|6
1738480460000|2025-02-02 07:14:20|399.78|397.08|399.78|397.08|399.78|397.08|399.78|397.08|1
1738480470000|2025-02-02 07:14:30|399.82|397.12|400.01|397.31|400.07|397.37|399.8|397.1|21
1738480480000|2025-02-02 07:14:40|400.02|397.32|399.95|397.25|400.03|397.33|399.94|397.24|10
1738480490000|2025-02-02 07:14:50|399.96|397.26|400.02|397.32|400.02|397.32|399.96|397.26|3
1738480500000|2025-02-02 07:15:00|400.07|397.37|400.18|397.48|400.19|397.49|400.04|397.34|9
1738480510000|2025-02-02 07:15:10|400.17|397.47|400.01|397.31|400.19|397.49|400|397.3|12
1738480520000|2025-02-02 07:15:20|400.02|397.32|399.92|397.22|400.02|397.32|399.9|397.2|6
1738480530000|2025-02-02 07:15:30|399.85|397.15|399.66|396.96|399.86|397.16|399.66|396.96|6
1738480540000|2025-02-02 07:15:40|399.67|396.97|399.7|397|399.7|397|399.67|396.97|8
1738480550000|2025-02-02 07:15:50|399.71|397.01|399.87|397.17|399.87|397.17|399.71|397.01|10
1738480560000|2025-02-02 07:16:00|399.91|397.21|400.02|397.32|400.02|397.32|399.89|397.19|8
1738480570000|2025-02-02 07:16:10|400.03|397.33|400.08|397.38|400.08|397.38|400.03|397.33|7
1738480580000|2025-02-02 07:16:20|400.05|397.35|399.94|397.24|400.05|397.35|399.94|397.24|8
1738480590000|2025-02-02 07:16:30|399.96|397.26|399.72|397.02|399.97|397.27|399.7|397|12
1738480600000|2025-02-02 07:16:40|399.73|397.03|399.6|396.9|399.78|397.08|399.6|396.9|10
1738480610000|2025-02-02 07:16:50|399.63|396.93|399.63|396.93|399.63|396.93|399.6|396.9|5
1738480620000|2025-02-02 07:17:00|399.64|396.94|399.46|396.76|399.65|396.95|399.46|396.76|4
1738480630000|2025-02-02 07:17:10|399.43|396.73|399.69|396.99|399.69|396.99|399.4|396.7|11
1738480640000|2025-02-02 07:17:20|399.7|397|399.57|396.87|399.7|397|399.57|396.87|5
1738480650000|2025-02-02 07:17:30|399.55|396.85|399.55|396.85|399.58|396.88|399.51|396.81|5
1738480660000|2025-02-02 07:17:40|399.56|396.86|399.64|396.94|399.64|396.94|399.56|396.86|5
1738480670000|2025-02-02 07:17:50|399.65|396.95|399.72|397.02|399.72|397.02|399.64|396.94|8
1738480680000|2025-02-02 07:18:00|399.73|397.03|399.52|396.82|399.73|397.03|399.52|396.82|8
1738480700000|2025-02-02 07:18:20|399.53|396.83|399.43|396.73|399.58|396.88|399.43|396.73|8
1738480710000|2025-02-02 07:18:30|399.48|396.78|399.53|396.83|399.53|396.83|399.48|396.78|4
1738480720000|2025-02-02 07:18:40|399.54|396.84|399.49|396.79|399.54|396.84|399.48|396.78|4
1738480730000|2025-02-02 07:18:50|399.47|396.77|399.37|396.67|399.47|396.77|399.36|396.66|12
1738480740000|2025-02-02 07:19:00|399.38|396.68|399.51|396.81|399.51|396.81|399.38|396.68|9
1738480750000|2025-02-02 07:19:10|399.5|396.8|399.44|396.74|399.54|396.84|399.44|396.74|4
1738480760000|2025-02-02 07:19:20|399.49|396.79|399.57|396.87|399.6|396.9|399.46|396.76|12
1738480770000|2025-02-02 07:19:30|399.55|396.85|399.59|396.89|399.59|396.89|399.54|396.84|7
1738480780000|2025-02-02 07:19:40|399.6|396.9|399.64|396.94|399.66|396.96|399.6|396.9|8
1738480790000|2025-02-02 07:19:50|399.65|396.95|399.77|397.07|399.77|397.07|399.65|396.95|5
1738480800000|2025-02-02 07:20:00|399.78|397.08|399.81|397.11|399.81|397.11|399.77|397.07|7
1738480810000|2025-02-02 07:20:10|399.82|397.12|399.93|397.23|399.93|397.23|399.82|397.12|5
1738480820000|2025-02-02 07:20:20|399.94|397.24|399.87|397.17|399.97|397.27|399.87|397.17|11
1738480830000|2025-02-02 07:20:30|399.88|397.18|399.79|397.09|399.89|397.19|399.79|397.09|9
1738480840000|2025-02-02 07:20:40|399.71|397.01|399.64|396.94|399.71|397.01|399.58|396.88|11
1738480850000|2025-02-02 07:20:50|399.65|396.95|399.67|396.97|399.69|396.99|399.65|396.95|5
1738480860000|2025-02-02 07:21:00|399.68|396.98|399.59|396.89|399.86|397.16|399.59|396.89|10
1738480870000|2025-02-02 07:21:10|399.63|396.93|399.64|396.94|399.71|397.01|399.62|396.92|11
1738480880000|2025-02-02 07:21:20|399.69|396.99|399.69|396.99|399.69|396.99|399.64|396.94|5
1738480890000|2025-02-02 07:21:30|399.7|397|399.73|397.03|399.76|397.06|399.7|397|9
1738480900000|2025-02-02 07:21:40|399.7|397|399.75|397.05|399.75|397.05|399.7|397|5
1738480910000|2025-02-02 07:21:50|399.79|397.09|399.82|397.12|399.82|397.12|399.79|397.09|6
1738480920000|2025-02-02 07:22:00|399.83|397.13|399.97|397.27|399.97|397.27|399.83|397.13|10
1738480930000|2025-02-02 07:22:10|399.98|397.28|399.95|397.25|400.02|397.32|399.9|397.2|13
1738480940000|2025-02-02 07:22:20|399.98|397.28|400.09|397.39|400.09|397.39|399.97|397.27|12
1738480950000|2025-02-02 07:22:30|400.12|397.42|400.17|397.47|400.17|397.47|400.08|397.38|11
1738480960000|2025-02-02 07:22:40|400.18|397.48|400.2|397.5|400.2|397.5|400.18|397.48|3
1738480970000|2025-02-02 07:22:50|400.23|397.53|400.29|397.59|400.29|397.59|400.23|397.53|4
1738480980000|2025-02-02 07:23:00|400.28|397.58|400.34|397.64|400.34|397.64|400.28|397.58|7
1738480990000|2025-02-02 07:23:10|400.37|397.67|400.52|397.82|400.52|397.82|400.37|397.67|14
1738481000000|2025-02-02 07:23:20|400.5|397.8|400.34|397.64|400.5|397.8|400.14|397.44|19
1738481010000|2025-02-02 07:23:30|400.35|397.65|400.45|397.75|400.45|397.75|400.35|397.65|9
1738481020000|2025-02-02 07:23:40|400.43|397.73|400.55|397.85|400.56|397.86|400.41|397.71|13
1738481030000|2025-02-02 07:23:50|400.57|397.87|400.44|397.74|400.57|397.87|400.44|397.74|8
1738481040000|2025-02-02 07:24:00|400.48|397.78|400.5|397.8|400.5|397.8|400.46|397.76|8
1738481050000|2025-02-02 07:24:10|400.51|397.81|400.53|397.83|400.53|397.83|400.44|397.74|7
1738481060000|2025-02-02 07:24:20|400.55|397.85|400.54|397.84|400.57|397.87|400.5|397.8|6
1738481070000|2025-02-02 07:24:30|400.57|397.87|400.55|397.85|400.57|397.87|400.55|397.85|2
1738481080000|2025-02-02 07:24:40|400.52|397.82|400.41|397.71|400.52|397.82|400.4|397.7|5
1738481090000|2025-02-02 07:24:50|400.38|397.68|400.33|397.63|400.41|397.71|400.33|397.63|4
1738481100000|2025-02-02 07:25:00|400.35|397.65|400.18|397.48|400.35|397.65|400.12|397.42|13
1738481110000|2025-02-02 07:25:10|400.19|397.49|400.27|397.57|400.27|397.57|400.19|397.49|8
1738481120000|2025-02-02 07:25:20|400.25|397.55|400.19|397.49|400.25|397.55|400.18|397.48|5
1738481130000|2025-02-02 07:25:30|400.23|397.53|400.13|397.43|400.24|397.54|400.13|397.43|6
1738481140000|2025-02-02 07:25:40|400.16|397.46|400.1|397.4|400.16|397.46|400.07|397.37|5
1738481150000|2025-02-02 07:25:50|400.11|397.41|399.91|397.21|400.11|397.41|399.9|397.2|8
1738481160000|2025-02-02 07:26:00|399.89|397.19|399.85|397.15|399.89|397.19|399.85|397.15|3
1738481170000|2025-02-02 07:26:10|399.77|397.07|399.56|396.86|399.77|397.07|399.56|396.86|9
1738481180000|2025-02-02 07:26:20|399.52|396.82|399.49|396.79|399.52|396.82|399.44|396.74|11
1738481190000|2025-02-02 07:26:30|399.5|396.8|399.53|396.83|399.54|396.84|399.5|396.8|4
1738481200000|2025-02-02 07:26:40|399.54|396.84|399.53|396.83|399.55|396.85|399.51|396.81|5
1738481210000|2025-02-02 07:26:50|399.5|396.8|399.38|396.68|399.5|396.8|399.38|396.68|7
1738481220000|2025-02-02 07:27:00|399.36|396.66|399.03|396.33|399.36|396.66|399.03|396.33|11
1738481230000|2025-02-02 07:27:10|399.07|396.37|398.81|396.11|399.07|396.37|398.79|396.09|18
1738481240000|2025-02-02 07:27:20|398.8|396.1|398.67|395.97|398.81|396.11|398.66|395.96|17
1738481250000|2025-02-02 07:27:30|398.68|395.98|398.52|395.82|398.75|396.05|398.48|395.78|16
1738481260000|2025-02-02 07:27:40|398.5|395.8|398.65|395.95|398.65|395.95|398.5|395.8|12
1738481270000|2025-02-02 07:27:50|398.66|395.96|398.67|395.97|398.74|396.04|398.66|395.96|12
1738481280000|2025-02-02 07:28:00|398.68|395.98|398.65|395.95|398.68|395.98|398.64|395.94|4
1738481290000|2025-02-02 07:28:10|398.68|395.98|398.77|396.07|398.8|396.1|398.68|395.98|10
1738481300000|2025-02-02 07:28:20|398.78|396.08|398.81|396.11|398.81|396.11|398.78|396.08|5
1738481310000|2025-02-02 07:28:30|398.82|396.12|398.83|396.13|398.9|396.2|398.82|396.12|8
1738481320000|2025-02-02 07:28:40|398.84|396.14|398.84|396.14|398.91|396.21|398.82|396.12|11
1738481330000|2025-02-02 07:28:50|398.85|396.15|398.81|396.11|398.85|396.15|398.81|396.11|2
1738481340000|2025-02-02 07:29:00|398.77|396.07|398.88|396.18|398.88|396.18|398.66|395.96|12
1738481350000|2025-02-02 07:29:10|398.89|396.19|398.81|396.11|398.9|396.2|398.79|396.09|7
1738481360000|2025-02-02 07:29:20|398.82|396.12|398.88|396.18|398.88|396.18|398.82|396.12|5
1738481370000|2025-02-02 07:29:30|398.9|396.2|398.86|396.16|398.91|396.21|398.86|396.16|7
1738481380000|2025-02-02 07:29:40|398.87|396.17|398.82|396.12|398.89|396.19|398.81|396.11|6
1738481390000|2025-02-02 07:29:50|398.81|396.11|398.83|396.13|398.83|396.13|398.81|396.11|2
1738481400000|2025-02-02 07:30:00|398.84|396.14|399.04|396.34|399.04|396.34|398.83|396.13|7
1738481410000|2025-02-02 07:30:10|399.05|396.35|399.17|396.47|399.17|396.47|399.05|396.35|14
1738481420000|2025-02-02 07:30:20|399.22|396.52|398.93|396.23|399.22|396.52|398.93|396.23|11
1738481430000|2025-02-02 07:30:30|398.86|396.16|398.88|396.18|398.91|396.21|398.81|396.11|14
1738481440000|2025-02-02 07:30:40|398.89|396.19|398.59|395.89|398.89|396.19|398.59|395.89|12
1738481450000|2025-02-02 07:30:50|398.53|395.83|398.4|395.7|398.54|395.84|398.39|395.69|11
1738481460000|2025-02-02 07:31:00|398.24|395.54|398.35|395.65|398.35|395.65|398.14|395.44|14
1738481470000|2025-02-02 07:31:10|398.39|395.69|398.48|395.78|398.48|395.78|398.39|395.69|5
1738481480000|2025-02-02 07:31:20|398.45|395.75|398.26|395.56|398.45|395.75|398.23|395.53|12
1738481490000|2025-02-02 07:31:30|398.29|395.59|398.63|395.93|398.65|395.95|398.29|395.59|16
1738481500000|2025-02-02 07:31:40|398.64|395.94|398.58|395.88|398.69|395.99|398.58|395.88|8
1738481510000|2025-02-02 07:31:50|398.56|395.86|398.4|395.7|398.56|395.86|398.38|395.68|9
1738481520000|2025-02-02 07:32:00|398.41|395.71|398.31|395.61|398.42|395.72|398.31|395.61|6
1738481530000|2025-02-02 07:32:10|398.28|395.58|398.36|395.66|398.37|395.67|398.25|395.55|14
1738481540000|2025-02-02 07:32:20|398.37|395.67|398.53|395.83|398.53|395.83|398.37|395.67|7
1738481550000|2025-02-02 07:32:30|398.5|395.8|398.41|395.71|398.5|395.8|398.39|395.69|8
1738481560000|2025-02-02 07:32:40|398.46|395.76|398.51|395.81|398.51|395.81|398.46|395.76|8
1738481570000|2025-02-02 07:32:50|398.47|395.77|398.37|395.67|398.47|395.77|398.34|395.64|7
1738481580000|2025-02-02 07:33:00|398.38|395.68|398.47|395.77|398.63|395.93|398.27|395.57|20
1738481590000|2025-02-02 07:33:10|398.48|395.78|398.69|395.99|398.69|395.99|398.48|395.78|12
1738481600000|2025-02-02 07:33:20|398.7|396|398.75|396.05|398.75|396.05|398.67|395.97|8
1738481610000|2025-02-02 07:33:30|398.76|396.06|398.67|395.97|398.79|396.09|398.65|395.95|15
1738481620000|2025-02-02 07:33:40|398.66|395.96|398.75|396.05|398.8|396.1|398.66|395.96|11
1738481630000|2025-02-02 07:33:50|398.74|396.04|398.61|395.91|398.74|396.04|398.55|395.85|11
1738481640000|2025-02-02 07:34:00|398.6|395.9|398.48|395.78|398.64|395.94|398.43|395.73|9
1738481650000|2025-02-02 07:34:10|398.49|395.79|398.56|395.86|398.59|395.89|398.45|395.75|9
1738481660000|2025-02-02 07:34:20|398.57|395.87|398.62|395.92|398.62|395.92|398.56|395.86|8
1738481670000|2025-02-02 07:34:30|398.65|395.95|398.55|395.85|398.65|395.95|398.54|395.84|7
1738481690000|2025-02-02 07:34:50|398.56|395.86|398.62|395.92|398.62|395.92|398.56|395.86|9
1738481700000|2025-02-02 07:35:00|398.68|395.98|398.43|395.73|398.78|396.08|398.4|395.7|17
1738481710000|2025-02-02 07:35:10|398.44|395.74|398.45|395.75|398.49|395.79|398.44|395.74|6
1738481720000|2025-02-02 07:35:20|398.46|395.76|398.45|395.75|398.55|395.85|398.44|395.74|10
1738481730000|2025-02-02 07:35:30|398.44|395.74|398.48|395.78|398.5|395.8|398.27|395.57|14
1738481740000|2025-02-02 07:35:40|398.53|395.83|398.62|395.92|398.62|395.92|398.53|395.83|9
1738481750000|2025-02-02 07:35:50|398.58|395.88|398.52|395.82|398.58|395.88|398.47|395.77|5
1738481760000|2025-02-02 07:36:00|398.5|395.8|398.32|395.62|398.53|395.83|398.32|395.62|11
1738481770000|2025-02-02 07:36:10|398.26|395.56|398.2|395.5|398.26|395.56|398.2|395.5|3
1738481780000|2025-02-02 07:36:20|398.21|395.51|398.34|395.64|398.34|395.64|398.21|395.51|8
1738481790000|2025-02-02 07:36:30|398.33|395.63|398.32|395.62|398.33|395.63|398.26|395.56|7
1738481800000|2025-02-02 07:36:40|398.35|395.65|398.13|395.43|398.4|395.7|398.13|395.43|10
1738481810000|2025-02-02 07:36:50|398.16|395.46|398.01|395.31|398.17|395.47|398|395.3|14
1738481820000|2025-02-02 07:37:00|398.02|395.32|398.15|395.45|398.19|395.49|398.02|395.32|8
1738481830000|2025-02-02 07:37:10|398.16|395.46|398.14|395.44|398.16|395.46|398.12|395.42|4
1738481840000|2025-02-02 07:37:20|398.17|395.47|398.01|395.31|398.18|395.48|398.01|395.31|7
1738481850000|2025-02-02 07:37:30|397.97|395.27|397.99|395.29|398.04|395.34|397.93|395.23|11
1738481860000|2025-02-02 07:37:40|398|395.3|398.07|395.37|398.07|395.37|398|395.3|6
1738481870000|2025-02-02 07:37:50|398.03|395.33|397.94|395.24|398.03|395.33|397.93|395.23|5
1738481880000|2025-02-02 07:38:00|397.95|395.25|397.96|395.26|398.04|395.34|397.95|395.25|11
1738481890000|2025-02-02 07:38:10|397.97|395.27|397.74|395.04|398.01|395.31|397.73|395.03|12
1738481900000|2025-02-02 07:38:20|397.7|395|397.78|395.08|397.96|395.26|397.7|395|18
1738481910000|2025-02-02 07:38:30|397.79|395.09|397.79|395.09|397.79|395.09|397.73|395.03|14
1738481920000|2025-02-02 07:38:40|397.84|395.14|397.81|395.11|397.85|395.15|397.8|395.1|5
1738481930000|2025-02-02 07:38:50|397.82|395.12|397.87|395.17|397.87|395.17|397.82|395.12|5
1738481940000|2025-02-02 07:39:00|397.88|395.18|397.91|395.21|398.13|395.43|397.88|395.18|20
1738481950000|2025-02-02 07:39:10|397.9|395.2|397.83|395.13|397.93|395.23|397.83|395.13|8
1738481960000|2025-02-02 07:39:20|397.76|395.06|397.71|395.01|397.76|395.06|397.71|395.01|5
1738481970000|2025-02-02 07:39:30|397.68|394.98|397.52|394.82|397.68|394.98|397.51|394.81|7
1738481980000|2025-02-02 07:39:40|397.53|394.83|397.49|394.79|397.53|394.83|397.49|394.79|5
1738481990000|2025-02-02 07:39:50|397.82|395.12|397.82|395.12|397.83|395.13|397.78|395.08|10
1738482000000|2025-02-02 07:40:00|397.83|395.13|397.74|395.04|397.83|395.13|397.66|394.96|9
1738482010000|2025-02-02 07:40:10|397.73|395.03|397.56|394.86|397.73|395.03|397.53|394.83|8
1738482020000|2025-02-02 07:40:20|397.59|394.89|397.67|394.97|397.74|395.04|397.59|394.89|14
1738482030000|2025-02-02 07:40:30|397.66|394.96|397.64|394.94|397.76|395.06|397.64|394.94|10
1738482040000|2025-02-02 07:40:40|397.6|394.9|397.53|394.83|397.6|394.9|397.51|394.81|12
1738482050000|2025-02-02 07:40:50|397.51|394.81|397.4|394.7|397.51|394.81|397.37|394.67|10
1738482060000|2025-02-02 07:41:00|397.38|394.68|397.35|394.65|397.38|394.68|397.28|394.58|17
1738482070000|2025-02-02 07:41:10|397.36|394.66|397.39|394.69|397.45|394.75|397.36|394.66|12
1738482080000|2025-02-02 07:41:20|397.36|394.66|397.36|394.66|397.41|394.71|397.26|394.56|16
1738482090000|2025-02-02 07:41:30|397.38|394.68|397.41|394.71|397.44|394.74|397.37|394.67|11
1738482100000|2025-02-02 07:41:40|397.42|394.72|397.25|394.55|397.48|394.78|397.24|394.54|11
1738482110000|2025-02-02 07:41:50|397.26|394.56|397.28|394.58|397.28|394.58|397.22|394.52|8
1738482120000|2025-02-02 07:42:00|397.29|394.59|397.43|394.73|397.47|394.77|397.29|394.59|13
1738482130000|2025-02-02 07:42:10|397.44|394.74|397.64|394.94|397.74|395.04|397.44|394.74|13
1738482140000|2025-02-02 07:42:20|397.65|394.95|397.58|394.88|397.76|395.06|397.58|394.88|12
1738482150000|2025-02-02 07:42:30|397.54|394.84|397.37|394.67|397.55|394.85|397.3|394.6|12
1738482160000|2025-02-02 07:42:40|397.4|394.7|397.54|394.84|397.59|394.89|397.4|394.7|9
1738482170000|2025-02-02 07:42:50|397.55|394.85|397.55|394.85|397.55|394.85|397.42|394.72|15
1738482180000|2025-02-02 07:43:00|397.56|394.86|397.64|394.94|397.64|394.94|397.49|394.79|10
1738482190000|2025-02-02 07:43:10|397.68|394.98|397.61|394.91|397.73|395.03|397.61|394.91|12
1738482200000|2025-02-02 07:43:20|397.62|394.92|397.4|394.7|397.62|394.92|397.34|394.64|16
1738482210000|2025-02-02 07:43:30|397.41|394.71|397.41|394.71|397.41|394.71|397.41|394.71|1
1738482220000|2025-02-02 07:43:40|397.42|394.72|397.61|394.91|397.61|394.91|397.42|394.72|8
1738482230000|2025-02-02 07:43:50|397.62|394.92|397.83|395.13|397.83|395.13|397.62|394.92|12
1738482240000|2025-02-02 07:44:00|397.9|395.2|398.1|395.4|398.1|395.4|397.9|395.2|20
1738482250000|2025-02-02 07:44:10|398.08|395.38|398.02|395.32|398.12|395.42|398.01|395.31|8
1738482260000|2025-02-02 07:44:20|398.08|395.38|398.14|395.44|398.17|395.47|398.05|395.35|13
1738482270000|2025-02-02 07:44:30|398.15|395.45|398.15|395.45|398.16|395.46|398.14|395.44|5
1738482280000|2025-02-02 07:44:40|398.11|395.41|398|395.3|398.12|395.42|397.98|395.28|15
1738482290000|2025-02-02 07:44:50|398.01|395.31|398.01|395.31|398.01|395.31|397.9|395.2|9
1738482300000|2025-02-02 07:45:00|398.04|395.34|397.89|395.19|398.05|395.35|397.82|395.12|14
1738482310000|2025-02-02 07:45:10|397.9|395.2|398.12|395.42|398.12|395.42|397.9|395.2|8
1738482320000|2025-02-02 07:45:20|398.19|395.49|398.5|395.8|398.5|395.8|398.19|395.49|13
1738482330000|2025-02-02 07:45:30|398.51|395.81|398.75|396.05|398.75|396.05|398.47|395.77|13
1738482340000|2025-02-02 07:45:40|398.76|396.06|398.52|395.82|398.8|396.1|398.51|395.81|19
1738482350000|2025-02-02 07:45:50|398.48|395.78|398.56|395.86|398.58|395.88|398.46|395.76|12
1738482360000|2025-02-02 07:46:00|398.58|395.88|398.69|395.99|398.72|396.02|398.58|395.88|13
1738482370000|2025-02-02 07:46:10|398.67|395.97|398.45|395.75|398.67|395.97|398.43|395.73|13
1738482380000|2025-02-02 07:46:20|398.52|395.82|398.45|395.75|398.52|395.82|398.42|395.72|5
1738482390000|2025-02-02 07:46:30|398.46|395.76|398.52|395.82|398.53|395.83|398.29|395.59|17
1738482400000|2025-02-02 07:46:40|398.54|395.84|398.5|395.8|398.54|395.84|398.47|395.77|11
1738482410000|2025-02-02 07:46:50|398.51|395.81|398.64|395.94|398.64|395.94|398.51|395.81|8
1738482420000|2025-02-02 07:47:00|398.69|395.99|398.73|396.03|398.73|396.03|398.61|395.91|19
1738482430000|2025-02-02 07:47:10|398.72|396.02|398.6|395.9|398.72|396.02|398.57|395.87|13
1738482440000|2025-02-02 07:47:20|398.61|395.91|398.81|396.11|398.82|396.12|398.61|395.91|11
1738482450000|2025-02-02 07:47:30|398.83|396.13|398.67|395.97|398.9|396.2|398.65|395.95|16
1738482460000|2025-02-02 07:47:40|398.68|395.98|398.55|395.85|398.72|396.02|398.53|395.83|8
1738482470000|2025-02-02 07:47:50|398.56|395.86|398.58|395.88|398.58|395.88|398.56|395.86|3
1738482480000|2025-02-02 07:48:00|398.57|395.87|398.43|395.73|398.57|395.87|398.35|395.65|14
1738482490000|2025-02-02 07:48:10|398.44|395.74|398.49|395.79|398.49|395.79|398.38|395.68|6
1738482500000|2025-02-02 07:48:20|398.46|395.76|398.49|395.79|398.49|395.79|398.39|395.69|10
1738482510000|2025-02-02 07:48:30|398.5|395.8|398.47|395.77|398.51|395.81|398.47|395.77|3
1738482520000|2025-02-02 07:48:40|398.54|395.84|398.6|395.9|398.6|395.9|398.5|395.8|12
1738482530000|2025-02-02 07:48:50|398.61|395.91|398.59|395.89|398.61|395.91|398.49|395.79|7
1738482540000|2025-02-02 07:49:00|398.52|395.82|398.33|395.63|398.6|395.9|398.29|395.59|14
1738482550000|2025-02-02 07:49:10|398.25|395.55|398.34|395.64|398.34|395.64|398.14|395.44|18
1738482560000|2025-02-02 07:49:20|398.35|395.65|398.4|395.7|398.4|395.7|398.35|395.65|3
1738482570000|2025-02-02 07:49:30|398.41|395.71|398.51|395.81|398.51|395.81|398.41|395.71|10
1738482580000|2025-02-02 07:49:40|398.54|395.84|398.38|395.68|398.55|395.85|398.34|395.64|11
1738482590000|2025-02-02 07:49:50|398.39|395.69|398.62|395.92|398.62|395.92|398.39|395.69|13
1738482600000|2025-02-02 07:50:00|398.65|395.95|398.91|396.21|398.96|396.26|398.65|395.95|18
1738482610000|2025-02-02 07:50:10|398.84|396.14|398.92|396.22|398.92|396.22|398.84|396.14|8
1738482620000|2025-02-02 07:50:20|399.01|396.31|399|396.3|399.11|396.41|398.95|396.25|14
1738482630000|2025-02-02 07:50:30|399.03|396.33|398.99|396.29|399.08|396.38|398.95|396.25|16
1738482640000|2025-02-02 07:50:40|398.95|396.25|398.74|396.04|398.95|396.25|398.71|396.01|12
1738482650000|2025-02-02 07:50:50|398.76|396.06|398.91|396.21|398.97|396.27|398.76|396.06|12
1738482660000|2025-02-02 07:51:00|398.92|396.22|399.04|396.34|399.04|396.34|398.92|396.22|7
1738482670000|2025-02-02 07:51:10|399.05|396.35|399.09|396.39|399.12|396.42|399.05|396.35|9
1738482680000|2025-02-02 07:51:20|399.1|396.4|399.05|396.35|399.1|396.4|399.02|396.32|8
1738482690000|2025-02-02 07:51:30|399.06|396.36|398.91|396.21|399.06|396.36|398.87|396.17|9
1738482700000|2025-02-02 07:51:40|398.93|396.23|399.03|396.33|399.03|396.33|398.93|396.23|9
1738482710000|2025-02-02 07:51:50|399|396.3|399.02|396.32|399.02|396.32|398.96|396.26|8
1738482720000|2025-02-02 07:52:00|398.98|396.28|398.96|396.26|398.99|396.29|398.96|396.26|4
1738482730000|2025-02-02 07:52:10|398.97|396.27|398.88|396.18|399.01|396.31|398.88|396.18|6
1738482740000|2025-02-02 07:52:20|398.81|396.11|398.81|396.11|398.81|396.11|398.77|396.07|4
1738482750000|2025-02-02 07:52:30|398.79|396.09|398.78|396.08|398.79|396.09|398.78|396.08|2
1738482760000|2025-02-02 07:52:40|398.84|396.14|398.8|396.1|398.84|396.14|398.78|396.08|6
1738482770000|2025-02-02 07:52:50|398.81|396.11|398.79|396.09|398.83|396.13|398.76|396.06|8
1738482780000|2025-02-02 07:53:00|398.8|396.1|398.83|396.13|398.83|396.13|398.8|396.1|3
1738482790000|2025-02-02 07:53:10|398.84|396.14|398.85|396.15|398.86|396.16|398.84|396.14|4
1738482800000|2025-02-02 07:53:20|398.88|396.18|398.9|396.2|398.93|396.23|398.83|396.13|11
1738482810000|2025-02-02 07:53:30|398.96|396.26|399|396.3|399|396.3|398.94|396.24|8
1738482820000|2025-02-02 07:53:40|398.93|396.23|398.84|396.14|398.93|396.23|398.82|396.12|7
1738482830000|2025-02-02 07:53:50|398.81|396.11|398.82|396.12|398.83|396.13|398.78|396.08|8
1738482840000|2025-02-02 07:54:00|398.83|396.13|398.91|396.21|398.91|396.21|398.81|396.11|9
1738482850000|2025-02-02 07:54:10|398.93|396.23|398.89|396.19|398.93|396.23|398.89|396.19|2
1738482860000|2025-02-02 07:54:20|398.9|396.2|398.96|396.26|398.96|396.26|398.9|396.2|2
1738482870000|2025-02-02 07:54:30|398.97|396.27|399.01|396.31|399.04|396.34|398.97|396.27|13
1738482880000|2025-02-02 07:54:40|399.02|396.32|398.97|396.27|399.06|396.36|398.96|396.26|11
1738482890000|2025-02-02 07:54:50|398.96|396.26|399.03|396.33|399.05|396.35|398.96|396.26|10
1738482900000|2025-02-02 07:55:00|398.98|396.28|399.13|396.43|399.13|396.43|398.98|396.28|9
1738482910000|2025-02-02 07:55:10|399.14|396.44|399.28|396.58|399.29|396.59|399.14|396.44|11
1738482920000|2025-02-02 07:55:20|399.3|396.6|399.49|396.79|399.49|396.79|399.3|396.6|13
1738482930000|2025-02-02 07:55:30|399.48|396.78|399.31|396.61|399.52|396.82|399.3|396.6|12
1738482940000|2025-02-02 07:55:40|399.29|396.59|399.31|396.61|399.37|396.67|399.25|396.55|14
1738482950000|2025-02-02 07:55:50|399.32|396.62|399.24|396.54|399.41|396.71|399.22|396.52|13
1738482960000|2025-02-02 07:56:00|399.25|396.55|399.17|396.47|399.27|396.57|399.14|396.44|11
1738482970000|2025-02-02 07:56:10|399.19|396.49|399.2|396.5|399.2|396.5|399.19|396.49|2
1738482980000|2025-02-02 07:56:20|399.21|396.51|399.32|396.62|399.35|396.65|399.2|396.5|13
1738482990000|2025-02-02 07:56:30|399.33|396.63|399.3|396.6|399.39|396.69|399.3|396.6|8
1738483000000|2025-02-02 07:56:40|399.27|396.57|399.37|396.67|399.38|396.68|399.27|396.57|9
1738483010000|2025-02-02 07:56:50|399.38|396.68|399.31|396.61|399.4|396.7|399.29|396.59|7
1738483020000|2025-02-02 07:57:00|399.39|396.69|399.31|396.61|399.41|396.71|399.31|396.61|9
1738483030000|2025-02-02 07:57:10|399.28|396.58|399.24|396.54|399.28|396.58|399.22|396.52|4
1738483040000|2025-02-02 07:57:20|399.23|396.53|399.12|396.42|399.23|396.53|399.12|396.42|7
1738483050000|2025-02-02 07:57:30|399.07|396.37|399.01|396.31|399.08|396.38|399|396.3|6
1738483060000|2025-02-02 07:57:40|399.24|396.54|399.12|396.42|399.24|396.54|399.12|396.42|5
1738483070000|2025-02-02 07:57:50|399.14|396.44|399.24|396.54|399.25|396.55|399.14|396.44|8
1738483080000|2025-02-02 07:58:00|399.33|396.63|399.16|396.46|399.34|396.64|399.16|396.46|7
1738483090000|2025-02-02 07:58:10|399.18|396.48|399.28|396.58|399.28|396.58|399.18|396.48|9
1738483100000|2025-02-02 07:58:20|399.3|396.6|399.33|396.63|399.35|396.65|399.3|396.6|10
1738483110000|2025-02-02 07:58:30|399.31|396.61|399.2|396.5|399.32|396.62|399.17|396.47|11
1738483120000|2025-02-02 07:58:40|399.24|396.54|399.29|396.59|399.31|396.61|399.24|396.54|9
1738483130000|2025-02-02 07:58:50|399.3|396.6|399.38|396.68|399.39|396.69|399.3|396.6|10
1738483140000|2025-02-02 07:59:00|399.41|396.71|399.43|396.73|399.43|396.73|399.37|396.67|10
1738483150000|2025-02-02 07:59:10|399.4|396.7|399.26|396.56|399.45|396.75|399.26|396.56|9
1738483160000|2025-02-02 07:59:20|399.27|396.57|399.22|396.52|399.3|396.6|399.21|396.51|10
1738483170000|2025-02-02 07:59:30|399.24|396.54|399.3|396.6|399.3|396.6|399.24|396.54|7
1738483180000|2025-02-02 07:59:40|399.31|396.61|399.3|396.6|399.36|396.66|399.27|396.57|7
1738483190000|2025-02-02 07:59:50|399.36|396.66|399.37|396.67|399.38|396.68|399.32|396.62|10
1738483200000|2025-02-02 08:00:00|399.38|396.68|399.42|396.72|399.44|396.74|399.36|396.66|8
1738483210000|2025-02-02 08:00:10|399.43|396.73|399.5|396.8|399.5|396.8|399.43|396.73|7
1738483220000|2025-02-02 08:00:20|399.51|396.81|399.55|396.85|399.57|396.87|399.51|396.81|6
1738483230000|2025-02-02 08:00:30|399.58|396.88|399.41|396.71|399.6|396.9|399.41|396.71|18
1738483240000|2025-02-02 08:00:40|399.42|396.72|399.31|396.61|399.5|396.8|399.3|396.6|12
1738483250000|2025-02-02 08:00:50|399.32|396.62|399.4|396.7|399.4|396.7|399.31|396.61|9
1738483260000|2025-02-02 08:01:00|399.43|396.73|399.56|396.86|399.59|396.89|399.4|396.7|15
1738483270000|2025-02-02 08:01:10|399.57|396.87|399.66|396.96|399.66|396.96|399.57|396.87|6
1738483280000|2025-02-02 08:01:20|399.69|396.99|399.96|397.26|399.96|397.26|399.59|396.89|19
1738483290000|2025-02-02 08:01:30|399.97|397.27|400.13|397.43|400.14|397.44|399.97|397.27|19
1738483300000|2025-02-02 08:01:40|400.15|397.45|400.41|397.71|400.41|397.71|400.14|397.44|16
1738483310000|2025-02-02 08:01:50|400.42|397.72|400.51|397.81|400.52|397.82|400.42|397.72|5
1738483320000|2025-02-02 08:02:00|400.49|397.79|400.73|398.03|400.77|398.07|400.48|397.78|17
1738483330000|2025-02-02 08:02:10|400.78|398.08|400.82|398.12|400.82|398.12|400.76|398.06|6
1738483340000|2025-02-02 08:02:20|400.85|398.15|400.84|398.14|400.95|398.25|400.84|398.14|11
1738483350000|2025-02-02 08:02:30|400.85|398.15|400.63|397.93|400.91|398.21|400.61|397.91|17
1738483360000|2025-02-02 08:02:40|400.65|397.95|400.7|398|400.71|398.01|400.65|397.95|4
1738483370000|2025-02-02 08:02:50|400.71|398.01|400.78|398.08|400.78|398.08|400.71|398.01|4
1738483380000|2025-02-02 08:03:00|400.79|398.09|400.58|397.88|400.8|398.1|400.55|397.85|11
1738483390000|2025-02-02 08:03:10|400.59|397.89|400.74|398.04|400.74|398.04|400.59|397.89|6
1738483400000|2025-02-02 08:03:20|400.75|398.05|400.74|398.04|400.77|398.07|400.73|398.03|5
1738483410000|2025-02-02 08:03:30|400.72|398.02|400.66|397.96|400.72|398.02|400.65|397.95|6
1738483420000|2025-02-02 08:03:40|400.67|397.97|400.85|398.15|400.86|398.16|400.65|397.95|12
1738483430000|2025-02-02 08:03:50|400.86|398.16|401|398.3|401.05|398.35|400.86|398.16|11
1738483440000|2025-02-02 08:04:00|400.96|398.26|401.01|398.31|401.02|398.32|400.94|398.24|12
1738483450000|2025-02-02 08:04:10|401.02|398.32|400.99|398.29|401.03|398.33|400.96|398.26|9
1738483460000|2025-02-02 08:04:20|401.03|398.33|400.88|398.18|401.03|398.33|400.85|398.15|8
1738483470000|2025-02-02 08:04:30|400.89|398.19|400.94|398.24|400.94|398.24|400.89|398.19|3
1738483480000|2025-02-02 08:04:40|400.95|398.25|400.8|398.1|400.95|398.25|400.8|398.1|8
1738483490000|2025-02-02 08:04:50|400.78|398.08|400.82|398.12|400.82|398.12|400.77|398.07|8
1738483500000|2025-02-02 08:05:00|400.85|398.15|400.85|398.15|400.9|398.2|400.85|398.15|9
1738483510000|2025-02-02 08:05:10|400.82|398.12|400.85|398.15|400.88|398.18|400.81|398.11|7
1738483520000|2025-02-02 08:05:20|400.87|398.17|400.85|398.15|400.88|398.18|400.85|398.15|4
1738483530000|2025-02-02 08:05:30|400.84|398.14|400.78|398.08|400.84|398.14|400.68|397.98|9
1738483540000|2025-02-02 08:05:40|400.77|398.07|400.75|398.05|400.81|398.11|400.75|398.05|8
1738483550000|2025-02-02 08:05:50|400.76|398.06|400.78|398.08|400.78|398.08|400.76|398.06|5
1738483560000|2025-02-02 08:06:00|400.73|398.03|400.75|398.05|400.75|398.05|400.71|398.01|5
1738483570000|2025-02-02 08:06:10|400.78|398.08|400.82|398.12|400.83|398.13|400.78|398.08|11
1738483580000|2025-02-02 08:06:20|400.83|398.13|400.76|398.06|400.83|398.13|400.75|398.05|11
1738483590000|2025-02-02 08:06:30|400.77|398.07|400.95|398.25|400.95|398.25|400.77|398.07|9
1738483600000|2025-02-02 08:06:40|400.93|398.23|400.94|398.24|400.95|398.25|400.93|398.23|5
1738483610000|2025-02-02 08:06:50|400.95|398.25|400.98|398.28|401.01|398.31|400.95|398.25|5
1738483620000|2025-02-02 08:07:00|400.94|398.24|400.86|398.16|400.94|398.24|400.84|398.14|8
1738483630000|2025-02-02 08:07:10|400.84|398.14|400.85|398.15|400.85|398.15|400.84|398.14|2
1738483640000|2025-02-02 08:07:20|400.86|398.16|400.78|398.08|400.86|398.16|400.76|398.06|6
1738483650000|2025-02-02 08:07:30|400.76|398.06|400.76|398.06|400.77|398.07|400.76|398.06|3
1738483660000|2025-02-02 08:07:40|400.78|398.08|400.79|398.09|400.82|398.12|400.78|398.08|4
1738483670000|2025-02-02 08:07:50|400.8|398.1|400.84|398.14|400.84|398.14|400.8|398.1|5
1738483680000|2025-02-02 08:08:00|400.82|398.12|400.31|397.61|400.82|398.12|400.31|397.61|15
1738483690000|2025-02-02 08:08:10|400.33|397.63|400.51|397.81|400.53|397.83|400.33|397.63|7
1738483700000|2025-02-02 08:08:20|400.48|397.78|400.42|397.72|400.48|397.78|400.42|397.72|4
1738483710000|2025-02-02 08:08:30|400.45|397.75|400.45|397.75|400.45|397.75|400.45|397.75|1
1738483720000|2025-02-02 08:08:40|400.38|397.68|400.38|397.68|400.4|397.7|400.37|397.67|4
1738483730000|2025-02-02 08:08:50|400.36|397.66|400.1|397.4|400.36|397.66|400.1|397.4|11
1738483740000|2025-02-02 08:09:00|400.11|397.41|399.92|397.22|400.11|397.41|399.84|397.14|26
1738483750000|2025-02-02 08:09:10|399.91|397.21|399.86|397.16|399.91|397.21|399.75|397.05|12
1738483760000|2025-02-02 08:09:20|399.87|397.17|400|397.3|400.01|397.31|399.78|397.08|9
1738483770000|2025-02-02 08:09:30|399.99|397.29|399.97|397.27|399.99|397.29|399.96|397.26|3
1738483790000|2025-02-02 08:09:50|400|397.3|400.01|397.31|400.01|397.31|399.99|397.29|8
1738483800000|2025-02-02 08:10:00|400.05|397.35|399.79|397.09|400.13|397.43|399.72|397.02|20
1738483810000|2025-02-02 08:10:10|399.77|397.07|399.76|397.06|399.77|397.07|399.71|397.01|6
1738483820000|2025-02-02 08:10:20|399.72|397.02|399.7|397|399.75|397.05|399.7|397|4
1738483840000|2025-02-02 08:10:40|399.65|396.95|399.63|396.93|399.66|396.96|399.61|396.91|5
1738483850000|2025-02-02 08:10:50|399.64|396.94|399.67|396.97|399.67|396.97|399.64|396.94|4
1738483860000|2025-02-02 08:11:00|399.79|397.09|399.69|396.99|399.89|397.19|399.68|396.98|10
1738483870000|2025-02-02 08:11:10|399.7|397|399.7|397|399.7|397|399.69|396.99|5
1738483880000|2025-02-02 08:11:20|399.69|396.99|399.65|396.95|399.69|396.99|399.64|396.94|3
1738483890000|2025-02-02 08:11:30|399.66|396.96|399.67|396.97|399.67|396.97|399.64|396.94|5
1738483900000|2025-02-02 08:11:40|399.68|396.98|399.62|396.92|399.68|396.98|399.62|396.92|2
1738483910000|2025-02-02 08:11:50|399.61|396.91|399.63|396.93|399.63|396.93|399.6|396.9|5
1738483920000|2025-02-02 08:12:00|399.64|396.94|399.8|397.1|399.8|397.1|399.63|396.93|12
1738483930000|2025-02-02 08:12:10|399.81|397.11|399.85|397.15|399.85|397.15|399.81|397.11|5
1738483940000|2025-02-02 08:12:20|399.86|397.16|399.97|397.27|399.97|397.27|399.86|397.16|4
1738483950000|2025-02-02 08:12:30|399.98|397.28|399.98|397.28|399.98|397.28|399.97|397.27|5
1738483960000|2025-02-02 08:12:40|399.99|397.29|399.88|397.18|400|397.3|399.87|397.17|8
1738483970000|2025-02-02 08:12:50|399.83|397.13|399.79|397.09|399.83|397.13|399.79|397.09|2
1738483980000|2025-02-02 08:13:00|399.77|397.07|399.57|396.87|399.78|397.08|399.56|396.86|13
1738483990000|2025-02-02 08:13:10|399.46|396.76|399.24|396.54|399.47|396.77|399.23|396.53|12
1738484000000|2025-02-02 08:13:20|399.23|396.53|399.25|396.55|399.26|396.56|399.21|396.51|9
1738484010000|2025-02-02 08:13:30|399.27|396.57|399.36|396.66|399.39|396.69|399.27|396.57|6
1738484020000|2025-02-02 08:13:40|399.34|396.64|399.29|396.59|399.34|396.64|399.28|396.58|7
1738484030000|2025-02-02 08:13:50|399.3|396.6|399.31|396.61|399.31|396.61|399.3|396.6|2
1738484040000|2025-02-02 08:14:00|399.32|396.62|399.43|396.73|399.43|396.73|399.28|396.58|9
1738484050000|2025-02-02 08:14:10|399.44|396.74|399.26|396.56|399.46|396.76|399.26|396.56|10
1738484060000|2025-02-02 08:14:20|399.28|396.58|399.33|396.63|399.35|396.65|399.28|396.58|5
1738484070000|2025-02-02 08:14:30|399.31|396.61|399.15|396.45|399.31|396.61|399.08|396.38|13
1738484080000|2025-02-02 08:14:40|399.2|396.5|399.27|396.57|399.28|396.58|399.2|396.5|6
1738484090000|2025-02-02 08:14:50|399.29|396.59|399.36|396.66|399.37|396.67|399.29|396.59|6
1738484100000|2025-02-02 08:15:00|399.37|396.67|399.56|396.86|399.6|396.9|399.37|396.67|15
1738484110000|2025-02-02 08:15:10|399.57|396.87|399.65|396.95|399.66|396.96|399.57|396.87|11
1738484120000|2025-02-02 08:15:20|399.67|396.97|399.9|397.2|399.9|397.2|399.67|396.97|11
1738484130000|2025-02-02 08:15:30|399.91|397.21|399.75|397.05|399.91|397.21|399.64|396.94|17
1738484140000|2025-02-02 08:15:40|399.8|397.1|399.73|397.03|399.81|397.11|399.73|397.03|7
1738484150000|2025-02-02 08:15:50|399.76|397.06|399.93|397.23|399.93|397.23|399.76|397.06|6
1738484160000|2025-02-02 08:16:00|399.91|397.21|399.76|397.06|399.91|397.21|399.76|397.06|11
1738484170000|2025-02-02 08:16:10|399.73|397.03|399.73|397.03|399.75|397.05|399.73|397.03|6
1738484180000|2025-02-02 08:16:20|399.71|397.01|399.78|397.08|399.78|397.08|399.67|396.97|6
1738484190000|2025-02-02 08:16:30|399.76|397.06|399.69|396.99|399.76|397.06|399.45|396.75|17
1738484200000|2025-02-02 08:16:40|399.68|396.98|399.72|397.02|399.76|397.06|399.68|396.98|9
1738484210000|2025-02-02 08:16:50|399.63|396.93|399.93|397.23|399.93|397.23|399.56|396.86|10
1738484220000|2025-02-02 08:17:00|399.96|397.26|399.89|397.19|399.97|397.27|399.88|397.18|6
1738484230000|2025-02-02 08:17:10|399.9|397.2|400.05|397.35|400.09|397.39|399.9|397.2|13
1738484240000|2025-02-02 08:17:20|400.04|397.34|400|397.3|400.04|397.34|399.94|397.24|9
1738484250000|2025-02-02 08:17:30|400.01|397.31|400.03|397.33|400.03|397.33|399.94|397.24|9
1738484260000|2025-02-02 08:17:40|400.04|397.34|400.07|397.37|400.08|397.38|400.04|397.34|5
1738484270000|2025-02-02 08:17:50|400.08|397.38|400.24|397.54|400.26|397.56|400.08|397.38|8
1738484280000|2025-02-02 08:18:00|400.22|397.52|400.07|397.37|400.22|397.52|400.06|397.36|7
1738484290000|2025-02-02 08:18:10|400.05|397.35|399.87|397.17|400.1|397.4|399.87|397.17|8
1738484300000|2025-02-02 08:18:20|399.75|397.05|399.74|397.04|399.75|397.05|399.72|397.02|5
1738484310000|2025-02-02 08:18:30|399.75|397.05|399.96|397.26|399.96|397.26|399.75|397.05|12
1738484320000|2025-02-02 08:18:40|399.93|397.23|399.94|397.24|399.97|397.27|399.91|397.21|10
1738484330000|2025-02-02 08:18:50|399.95|397.25|400.13|397.43|400.13|397.43|399.95|397.25|5
1738484340000|2025-02-02 08:19:00|400.12|397.42|399.89|397.19|400.12|397.42|399.89|397.19|11
1738484350000|2025-02-02 08:19:10|399.93|397.23|400.38|397.68|400.38|397.68|399.93|397.23|15
1738484360000|2025-02-02 08:19:20|400.37|397.67|400.42|397.72|400.44|397.74|400.36|397.66|9
1738484370000|2025-02-02 08:19:30|400.43|397.73|400.45|397.75|400.57|397.87|400.43|397.73|12
1738484380000|2025-02-02 08:19:40|400.42|397.72|400.48|397.78|400.49|397.79|400.35|397.65|14
1738484390000|2025-02-02 08:19:50|400.47|397.77|400.49|397.79|400.49|397.79|400.47|397.77|3
1738484400000|2025-02-02 08:20:00|400.45|397.75|400.36|397.66|400.46|397.76|400.36|397.66|10
1738484410000|2025-02-02 08:20:10|400.29|397.59|400.35|397.65|400.35|397.65|400.29|397.59|10
1738484420000|2025-02-02 08:20:20|400.42|397.72|400.64|397.94|400.7|398|400.42|397.72|15
1738484430000|2025-02-02 08:20:30|400.66|397.96|400.66|397.96|400.73|398.03|400.57|397.87|12
1738484440000|2025-02-02 08:20:40|400.68|397.98|400.7|398|400.7|398|400.68|397.98|3
1738484450000|2025-02-02 08:20:50|400.71|398.01|400.65|397.95|400.71|398.01|400.62|397.92|6
1738484460000|2025-02-02 08:21:00|400.66|397.96|400.59|397.89|400.67|397.97|400.59|397.89|5
1738484470000|2025-02-02 08:21:10|400.56|397.86|400.45|397.75|400.56|397.86|400.45|397.75|10
1738484480000|2025-02-02 08:21:20|400.46|397.76|400.71|398.01|400.71|398.01|400.45|397.75|12
1738484490000|2025-02-02 08:21:30|400.76|398.06|400.91|398.21|400.93|398.23|400.76|398.06|12
1738484500000|2025-02-02 08:21:40|400.92|398.22|400.99|398.29|400.99|398.29|400.92|398.22|5
1738484510000|2025-02-02 08:21:50|400.96|398.26|401.1|398.4|401.12|398.42|400.96|398.26|8
1738484520000|2025-02-02 08:22:00|401.06|398.36|401.11|398.41|401.11|398.41|401.01|398.31|10
1738484530000|2025-02-02 08:22:10|401.14|398.44|401.17|398.47|401.17|398.47|401.14|398.44|6
1738484540000|2025-02-02 08:22:20|401.18|398.48|401.22|398.52|401.24|398.54|401.18|398.48|9
1738484550000|2025-02-02 08:22:30|401.23|398.53|401.41|398.71|401.41|398.71|401.23|398.53|10
1738484560000|2025-02-02 08:22:40|401.45|398.75|401.51|398.81|401.55|398.85|401.45|398.75|9
1738484570000|2025-02-02 08:22:50|401.52|398.82|401.63|398.93|401.63|398.93|401.52|398.82|9
1738484580000|2025-02-02 08:23:00|401.62|398.92|401.5|398.8|401.62|398.92|401.5|398.8|10
1738484590000|2025-02-02 08:23:10|401.48|398.78|401.48|398.78|401.48|398.78|401.48|398.78|1
1738484600000|2025-02-02 08:23:20|401.47|398.77|401.59|398.89|401.59|398.89|401.47|398.77|11
1738484610000|2025-02-02 08:23:30|401.6|398.9|401.64|398.94|401.65|398.95|401.58|398.88|12
1738484630000|2025-02-02 08:23:50|401.7|399|401.83|399.13|401.85|399.15|401.7|399|13
1738484640000|2025-02-02 08:24:00|401.82|399.12|401.83|399.13|401.83|399.13|401.79|399.09|6
1738484650000|2025-02-02 08:24:10|401.87|399.17|402.03|399.33|402.03|399.33|401.87|399.17|9
1738484660000|2025-02-02 08:24:20|402.04|399.34|402.06|399.36|402.07|399.37|402.04|399.34|5
1738484670000|2025-02-02 08:24:30|402.12|399.42|402.36|399.66|402.36|399.66|402.12|399.42|12
1738484680000|2025-02-02 08:24:40|402.37|399.67|402.68|399.98|402.73|400.03|402.37|399.67|21
1738484690000|2025-02-02 08:24:50|402.73|400.03|402.64|399.94|402.73|400.03|402.64|399.94|14
1738484700000|2025-02-02 08:25:00|402.63|399.93|402.75|400.05|402.75|400.05|402.63|399.93|9
1738484710000|2025-02-02 08:25:10|402.76|400.06|402.87|400.17|402.87|400.17|402.76|400.06|10
1738484720000|2025-02-02 08:25:20|402.86|400.16|402.83|400.13|402.86|400.16|402.83|400.13|5
1738484730000|2025-02-02 08:25:30|402.81|400.11|402.78|400.08|402.81|400.11|402.71|400.01|10
1738484740000|2025-02-02 08:25:40|402.76|400.06|402.64|399.94|402.77|400.07|402.64|399.94|7
1738484750000|2025-02-02 08:25:50|402.63|399.93|402.52|399.82|402.63|399.93|402.5|399.8|6
1738484760000|2025-02-02 08:26:00|402.55|399.85|402.61|399.91|402.61|399.91|402.53|399.83|6
1738484770000|2025-02-02 08:26:10|402.62|399.92|402.62|399.92|402.63|399.93|402.62|399.92|3
1738484780000|2025-02-02 08:26:20|402.63|399.93|402.67|399.97|402.73|400.03|402.63|399.93|12
1738484790000|2025-02-02 08:26:30|402.58|399.88|402.36|399.66|402.58|399.88|402.36|399.66|7
1738484800000|2025-02-02 08:26:40|402.37|399.67|402.43|399.73|402.49|399.79|402.37|399.67|9
1738484810000|2025-02-02 08:26:50|402.32|399.62|402.27|399.57|402.33|399.63|402.27|399.57|4
1738484820000|2025-02-02 08:27:00|402.28|399.58|402.32|399.62|402.36|399.66|402.28|399.58|11
1738484830000|2025-02-02 08:27:10|402.29|399.59|402.18|399.48|402.4|399.7|402.18|399.48|13
1738484840000|2025-02-02 08:27:20|402.19|399.49|401.84|399.14|402.19|399.49|401.84|399.14|7
1738484850000|2025-02-02 08:27:30|401.79|399.09|401.63|398.93|401.8|399.1|401.56|398.86|14
1738484860000|2025-02-02 08:27:40|401.64|398.94|401.66|398.96|401.67|398.97|401.63|398.93|9
1738484870000|2025-02-02 08:27:50|401.62|398.92|401.58|398.88|401.62|398.92|401.57|398.87|5
1738484880000|2025-02-02 08:28:00|401.59|398.89|401.58|398.88|401.59|398.89|401.55|398.85|4
1738484890000|2025-02-02 08:28:10|401.59|398.89|401.65|398.95|401.66|398.96|401.59|398.89|8
1738484900000|2025-02-02 08:28:20|401.61|398.91|401.68|398.98|401.68|398.98|401.59|398.89|8
1738484910000|2025-02-02 08:28:30|401.67|398.97|401.67|398.97|401.68|398.98|401.67|398.97|3
1738484920000|2025-02-02 08:28:40|401.68|398.98|401.56|398.86|401.68|398.98|401.56|398.86|8
1738484930000|2025-02-02 08:28:50|401.48|398.78|401.5|398.8|401.5|398.8|401.48|398.78|2
1738484940000|2025-02-02 08:29:00|401.47|398.77|401.51|398.81|401.57|398.87|401.47|398.77|5
1738484950000|2025-02-02 08:29:10|401.54|398.84|401.46|398.76|401.57|398.87|401.42|398.72|10
1738484960000|2025-02-02 08:29:20|401.47|398.77|401.45|398.75|401.47|398.77|401.43|398.73|6
1738484970000|2025-02-02 08:29:30|401.4|398.7|401.35|398.65|401.4|398.7|401.31|398.61|7
1738484980000|2025-02-02 08:29:40|401.36|398.66|401.35|398.65|401.42|398.72|401.33|398.63|9
1738484990000|2025-02-02 08:29:50|401.4|398.7|401.4|398.7|401.41|398.71|401.4|398.7|3
1738485000000|2025-02-02 08:30:00|401.41|398.71|401.53|398.83|401.53|398.83|401.41|398.71|10
1738485010000|2025-02-02 08:30:10|401.55|398.85|401.57|398.87|401.63|398.93|401.55|398.85|9
1738485020000|2025-02-02 08:30:20|401.67|398.97|401.93|399.23|401.93|399.23|401.67|398.97|14
1738485030000|2025-02-02 08:30:30|401.87|399.17|402.27|399.57|402.27|399.57|401.87|399.17|14
1738485040000|2025-02-02 08:30:40|402.28|399.58|402.43|399.73|402.43|399.73|402.26|399.56|11
1738485050000|2025-02-02 08:30:50|402.39|399.69|402.33|399.63|402.39|399.69|402.32|399.62|10
1738485060000|2025-02-02 08:31:00|402.29|399.59|402.33|399.63|402.33|399.63|402.25|399.55|10
1738485070000|2025-02-02 08:31:10|402.38|399.68|402.55|399.85|402.55|399.85|402.35|399.65|11
1738485080000|2025-02-02 08:31:20|402.59|399.89|402.6|399.9|402.68|399.98|402.59|399.89|8
1738485090000|2025-02-02 08:31:30|402.64|399.94|402.6|399.9|402.66|399.96|402.6|399.9|6
1738485100000|2025-02-02 08:31:40|402.61|399.91|402.82|400.12|402.87|400.17|402.61|399.91|17
1738485110000|2025-02-02 08:31:50|402.83|400.13|402.85|400.15|402.86|400.16|402.83|400.13|10
1738485120000|2025-02-02 08:32:00|402.88|400.18|403.09|400.39|403.09|400.39|402.88|400.18|12
1738485130000|2025-02-02 08:32:10|403.16|400.46|403.37|400.67|403.44|400.74|403.16|400.46|19
1738485140000|2025-02-02 08:32:20|403.36|400.66|403.19|400.49|403.36|400.66|403.1|400.4|17
1738485150000|2025-02-02 08:32:30|403.14|400.44|403.2|400.5|403.29|400.59|403.14|400.44|14
1738485160000|2025-02-02 08:32:40|403.21|400.51|403.23|400.53|403.23|400.53|403.21|400.51|3
1738485170000|2025-02-02 08:32:50|403.24|400.54|403.21|400.51|403.24|400.54|403.17|400.47|7
1738485180000|2025-02-02 08:33:00|403.14|400.44|403.25|400.55|403.25|400.55|403.12|400.42|15
1738485190000|2025-02-02 08:33:10|403.26|400.56|403.18|400.48|403.3|400.6|403.18|400.48|12
1738485200000|2025-02-02 08:33:20|403.23|400.53|403.14|400.44|403.23|400.53|403.12|400.42|10
1738485210000|2025-02-02 08:33:30|403.12|400.42|402.95|400.25|403.12|400.42|402.9|400.2|10
1738485220000|2025-02-02 08:33:40|403.01|400.31|402.96|400.26|403.06|400.36|402.93|400.23|6
1738485230000|2025-02-02 08:33:50|402.93|400.23|402.89|400.19|402.96|400.26|402.88|400.18|9
1738485240000|2025-02-02 08:34:00|402.91|400.21|402.96|400.26|402.97|400.27|402.91|400.21|5
1738485250000|2025-02-02 08:34:10|402.95|400.25|403.01|400.31|403.01|400.31|402.95|400.25|5
1738485260000|2025-02-02 08:34:20|403.02|400.32|403|400.3|403.07|400.37|402.99|400.29|8
1738485270000|2025-02-02 08:34:30|403.02|400.32|403.03|400.33|403.05|400.35|403.02|400.32|8
1738485280000|2025-02-02 08:34:40|403.02|400.32|403|400.3|403.02|400.32|402.91|400.21|10
1738485290000|2025-02-02 08:34:50|402.99|400.29|402.83|400.13|402.99|400.29|402.82|400.12|6
1738485300000|2025-02-02 08:35:00|402.82|400.12|402.9|400.2|402.91|400.21|402.79|400.09|8
1738485310000|2025-02-02 08:35:10|402.89|400.19|402.86|400.16|402.89|400.19|402.86|400.16|4
1738485320000|2025-02-02 08:35:20|402.85|400.15|402.93|400.23|402.93|400.23|402.85|400.15|7
1738485330000|2025-02-02 08:35:30|402.98|400.28|403.08|400.38|403.08|400.38|402.97|400.27|10
1738485340000|2025-02-02 08:35:40|403.07|400.37|403.02|400.32|403.1|400.4|403.02|400.32|10
1738485350000|2025-02-02 08:35:50|403.01|400.31|403|400.3|403.07|400.37|403|400.3|8
1738485360000|2025-02-02 08:36:00|403.01|400.31|403.03|400.33|403.09|400.39|402.99|400.29|10
1738485370000|2025-02-02 08:36:10|403.07|400.37|403.33|400.63|403.34|400.64|403.07|400.37|24
1738485380000|2025-02-02 08:36:20|403.38|400.68|403.44|400.74|403.55|400.85|403.38|400.68|14
1738485390000|2025-02-02 08:36:30|403.41|400.71|403.41|400.71|403.43|400.73|403.36|400.66|10
1738485400000|2025-02-02 08:36:40|403.42|400.72|403.26|400.56|403.42|400.72|403.26|400.56|9
1738485410000|2025-02-02 08:36:50|403.27|400.57|403.39|400.69|403.39|400.69|403.27|400.57|8
1738485420000|2025-02-02 08:37:00|403.4|400.7|403.45|400.75|403.48|400.78|403.39|400.69|11
1738485430000|2025-02-02 08:37:10|403.41|400.71|403.26|400.56|403.41|400.71|403.25|400.55|13
1738485440000|2025-02-02 08:37:20|403.23|400.53|403.18|400.48|403.23|400.53|403.18|400.48|6
1738485450000|2025-02-02 08:37:30|403.17|400.47|403.11|400.41|403.17|400.47|403.11|400.41|6
1738485460000|2025-02-02 08:37:40|403.1|400.4|403.07|400.37|403.1|400.4|403.07|400.37|4
1738485470000|2025-02-02 08:37:50|403.06|400.36|403.21|400.51|403.21|400.51|403.05|400.35|9
1738485480000|2025-02-02 08:38:00|403.19|400.49|403.2|400.5|403.2|400.5|403.19|400.49|2
1738485490000|2025-02-02 08:38:10|403.16|400.46|403.08|400.38|403.16|400.46|402.95|400.25|13
1738485500000|2025-02-02 08:38:20|403.07|400.37|403.24|400.54|403.24|400.54|403.07|400.37|5
1738485510000|2025-02-02 08:38:30|403.28|400.58|403.4|400.7|403.41|400.71|403.28|400.58|13
1738485520000|2025-02-02 08:38:40|403.39|400.69|403.43|400.73|403.5|400.8|403.39|400.69|7
1738485530000|2025-02-02 08:38:50|403.42|400.72|403.38|400.68|403.42|400.72|403.38|400.68|7
1738485540000|2025-02-02 08:39:00|403.42|400.72|403.46|400.76|403.49|400.79|403.42|400.72|7
1738485550000|2025-02-02 08:39:10|403.66|400.96|403.6|400.9|403.69|400.99|403.6|400.9|13
1738485560000|2025-02-02 08:39:20|403.59|400.89|403.49|400.79|403.6|400.9|403.49|400.79|8
1738485570000|2025-02-02 08:39:30|403.48|400.78|403.56|400.86|403.57|400.87|403.47|400.77|9
1738485580000|2025-02-02 08:39:40|403.55|400.85|403.59|400.89|403.61|400.91|403.5|400.8|13
1738485590000|2025-02-02 08:39:50|403.58|400.88|403.52|400.82|403.59|400.89|403.52|400.82|8
1738485600000|2025-02-02 08:40:00|403.53|400.83|403.68|400.98|403.78|401.08|403.53|400.83|12
1738485610000|2025-02-02 08:40:10|403.67|400.97|403.67|400.97|403.68|400.98|403.61|400.91|9
1738485620000|2025-02-02 08:40:20|403.68|400.98|403.67|400.97|403.68|400.98|403.67|400.97|6
1738485630000|2025-02-02 08:40:30|403.63|400.93|403.64|400.94|403.64|400.94|403.63|400.93|4
1738485640000|2025-02-02 08:40:40|403.65|400.95|403.79|401.09|403.79|401.09|403.65|400.95|6
1738485650000|2025-02-02 08:40:50|403.8|401.1|403.86|401.16|403.88|401.18|403.8|401.1|10
1738485660000|2025-02-02 08:41:00|403.9|401.2|403.93|401.23|403.96|401.26|403.83|401.13|12
1738485670000|2025-02-02 08:41:10|403.94|401.24|403.96|401.26|403.96|401.26|403.89|401.19|19
1738485680000|2025-02-02 08:41:20|403.97|401.27|404.04|401.34|404.04|401.34|403.97|401.27|8
1738485690000|2025-02-02 08:41:30|404.05|401.35|404.01|401.31|404.09|401.39|404|401.3|13
1738485700000|2025-02-02 08:41:40|404|401.3|403.92|401.22|404.04|401.34|403.92|401.22|10
1738485710000|2025-02-02 08:41:50|403.91|401.21|403.7|401|403.91|401.21|403.7|401|10
1738485720000|2025-02-02 08:42:00|403.69|400.99|403.75|401.05|403.75|401.05|403.68|400.98|8
1738485730000|2025-02-02 08:42:10|403.74|401.04|403.74|401.04|403.74|401.04|403.68|400.98|8
1738485740000|2025-02-02 08:42:20|403.73|401.03|403.72|401.02|403.84|401.14|403.72|401.02|12
1738485750000|2025-02-02 08:42:30|403.71|401.01|403.49|400.79|403.71|401.01|403.49|400.79|13
1738485760000|2025-02-02 08:42:40|403.48|400.78|403.46|400.76|403.48|400.78|403.45|400.75|5
1738485770000|2025-02-02 08:42:50|403.45|400.75|403.32|400.62|403.45|400.75|403.32|400.62|10
1738485780000|2025-02-02 08:43:00|403.33|400.63|403.56|400.86|403.56|400.86|403.33|400.63|12
1738485790000|2025-02-02 08:43:10|403.53|400.83|403.65|400.95|403.66|400.96|403.52|400.82|12
1738485800000|2025-02-02 08:43:20|403.66|400.96|403.64|400.94|403.66|400.96|403.59|400.89|13
1738485810000|2025-02-02 08:43:30|403.63|400.93|403.53|400.83|403.63|400.93|403.53|400.83|5
1738485820000|2025-02-02 08:43:40|403.51|400.81|403.57|400.87|403.59|400.89|403.45|400.75|11
1738485830000|2025-02-02 08:43:50|403.56|400.86|403.46|400.76|403.56|400.86|403.46|400.76|10
1738485840000|2025-02-02 08:44:00|403.54|400.84|403.57|400.87|403.58|400.88|403.54|400.84|5
1738485850000|2025-02-02 08:44:10|403.55|400.85|403.52|400.82|403.55|400.85|403.52|400.82|2
1738485860000|2025-02-02 08:44:20|403.44|400.74|403.45|400.75|403.45|400.75|403.44|400.74|2
1738485870000|2025-02-02 08:44:30|403.39|400.69|403.46|400.76|403.46|400.76|403.37|400.67|6
1738485880000|2025-02-02 08:44:40|403.48|400.78|403.5|400.8|403.5|400.8|403.47|400.77|5
1738485890000|2025-02-02 08:44:50|403.45|400.75|403.42|400.72|403.45|400.75|403.41|400.71|5
1738485900000|2025-02-02 08:45:00|403.39|400.69|403.38|400.68|403.4|400.7|403.38|400.68|4
1738485910000|2025-02-02 08:45:10|403.34|400.64|403.14|400.44|403.34|400.64|403.13|400.43|14
1738485920000|2025-02-02 08:45:20|403.19|400.49|403.16|400.46|403.26|400.56|403.16|400.46|13
1738485930000|2025-02-02 08:45:30|403.14|400.44|403.12|400.42|403.14|400.44|403.09|400.39|6
1738485940000|2025-02-02 08:45:40|403.14|400.44|403.28|400.58|403.28|400.58|403.13|400.43|13
1738485950000|2025-02-02 08:45:50|403.24|400.54|403.36|400.66|403.36|400.66|403.22|400.52|10
1738485960000|2025-02-02 08:46:00|403.38|400.68|403.35|400.65|403.42|400.72|403.31|400.61|8
1738485970000|2025-02-02 08:46:10|403.32|400.62|403.18|400.48|403.32|400.62|403.1|400.4|11
1738485980000|2025-02-02 08:46:20|403.2|400.5|403.32|400.62|403.33|400.63|403.2|400.5|5
1738485990000|2025-02-02 08:46:30|403.27|400.57|403.13|400.43|403.27|400.57|403.13|400.43|10
1738486000000|2025-02-02 08:46:40|403.12|400.42|402.8|400.1|403.12|400.42|402.8|400.1|10
1738486010000|2025-02-02 08:46:50|402.79|400.09|402.7|400|402.8|400.1|402.7|400|6
1738486020000|2025-02-02 08:47:00|402.76|400.06|402.87|400.17|402.92|400.22|402.76|400.06|8
1738486030000|2025-02-02 08:47:10|402.68|399.98|402.78|400.08|402.78|400.08|402.68|399.98|6
1738486040000|2025-02-02 08:47:20|402.83|400.13|402.86|400.16|402.86|400.16|402.83|400.13|2
1738486050000|2025-02-02 08:47:30|402.87|400.17|402.77|400.07|402.88|400.18|402.77|400.07|11
1738486060000|2025-02-02 08:47:40|402.74|400.04|402.86|400.16|402.86|400.16|402.74|400.04|8
1738486070000|2025-02-02 08:47:50|402.87|400.17|402.87|400.17|402.87|400.17|402.87|400.17|1
1738486080000|2025-02-02 08:48:00|402.88|400.18|402.96|400.26|402.99|400.29|402.88|400.18|10
1738486090000|2025-02-02 08:48:10|402.99|400.29|403.03|400.33|403.03|400.33|402.99|400.29|3
1738486100000|2025-02-02 08:48:20|403.05|400.35|402.98|400.28|403.05|400.35|402.97|400.27|10
1738486110000|2025-02-02 08:48:30|402.99|400.29|402.97|400.27|402.99|400.29|402.96|400.26|7
1738486120000|2025-02-02 08:48:40|402.96|400.26|402.96|400.26|402.96|400.26|402.96|400.26|1
1738486130000|2025-02-02 08:48:50|402.97|400.27|403.03|400.33|403.03|400.33|402.97|400.27|2
1738486140000|2025-02-02 08:49:00|403.04|400.34|402.97|400.27|403.05|400.35|402.97|400.27|9
1738486150000|2025-02-02 08:49:10|402.96|400.26|402.84|400.14|402.96|400.26|402.84|400.14|12
1738486160000|2025-02-02 08:49:20|402.83|400.13|402.91|400.21|402.94|400.24|402.83|400.13|9
1738486170000|2025-02-02 08:49:30|402.89|400.19|402.92|400.22|402.92|400.22|402.85|400.15|9
1738486180000|2025-02-02 08:49:40|402.94|400.24|403.1|400.4|403.1|400.4|402.94|400.24|10
1738486190000|2025-02-02 08:49:50|403.18|400.48|403.08|400.38|403.2|400.5|403.08|400.38|9
1738486200000|2025-02-02 08:50:00|403.07|400.37|403.03|400.33|403.09|400.39|403.02|400.32|10
1738486210000|2025-02-02 08:50:10|403.02|400.32|403.14|400.44|403.14|400.44|403.02|400.32|8
1738486220000|2025-02-02 08:50:20|403.18|400.48|403.18|400.48|403.18|400.48|403.18|400.48|1
1738486230000|2025-02-02 08:50:30|403.16|400.46|403.15|400.45|403.16|400.46|403.15|400.45|4
1738486240000|2025-02-02 08:50:40|403.16|400.46|403.15|400.45|403.2|400.5|403.15|400.45|6
1738486250000|2025-02-02 08:50:50|403.14|400.44|403.16|400.46|403.16|400.46|403.12|400.42|8
1738486260000|2025-02-02 08:51:00|403.18|400.48|403.29|400.59|403.37|400.67|403.18|400.48|10
1738486270000|2025-02-02 08:51:10|403.28|400.58|403.46|400.76|403.46|400.76|403.26|400.56|10
1738486280000|2025-02-02 08:51:20|403.51|400.81|403.48|400.78|403.51|400.81|403.48|400.78|4
1738486290000|2025-02-02 08:51:30|403.47|400.77|403.38|400.68|403.47|400.77|403.32|400.62|10
1738486300000|2025-02-02 08:51:40|403.37|400.67|403.28|400.58|403.37|400.67|403.28|400.58|5
1738486310000|2025-02-02 08:51:50|403.27|400.57|403.11|400.41|403.27|400.57|403.11|400.41|7
1738486320000|2025-02-02 08:52:00|403.15|400.45|402.88|400.18|403.15|400.45|402.88|400.18|12
1738486330000|2025-02-02 08:52:10|402.87|400.17|402.77|400.07|402.88|400.18|402.75|400.05|11
1738486340000|2025-02-02 08:52:20|402.74|400.04|402.71|400.01|402.74|400.04|402.7|400|6
1738486350000|2025-02-02 08:52:30|402.7|400|402.77|400.07|402.77|400.07|402.67|399.97|5
1738486360000|2025-02-02 08:52:40|402.78|400.08|402.75|400.05|402.79|400.09|402.75|400.05|9
1738486370000|2025-02-02 08:52:50|402.83|400.13|402.74|400.04|402.83|400.13|402.74|400.04|7
1738486380000|2025-02-02 08:53:00|402.75|400.05|402.75|400.05|402.77|400.07|402.74|400.04|8
1738486390000|2025-02-02 08:53:10|402.76|400.06|402.75|400.05|402.76|400.06|402.74|400.04|3
1738486400000|2025-02-02 08:53:20|402.68|399.98|402.73|400.03|402.73|400.03|402.68|399.98|3
1738486410000|2025-02-02 08:53:30|402.76|400.06|402.81|400.11|402.85|400.15|402.76|400.06|8
1738486420000|2025-02-02 08:53:40|402.8|400.1|402.8|400.1|402.84|400.14|402.7|400|15
1738486430000|2025-02-02 08:53:50|402.79|400.09|402.8|400.1|402.82|400.12|402.78|400.08|8
1738486440000|2025-02-02 08:54:00|402.79|400.09|402.86|400.16|402.86|400.16|402.78|400.08|3
1738486450000|2025-02-02 08:54:10|402.88|400.18|402.84|400.14|402.89|400.19|402.84|400.14|8
1738486460000|2025-02-02 08:54:20|402.81|400.11|402.76|400.06|402.81|400.11|402.76|400.06|9
1738486470000|2025-02-02 08:54:30|402.74|400.04|402.69|399.99|402.74|400.04|402.69|399.99|3
1738486480000|2025-02-02 08:54:40|402.67|399.97|402.38|399.68|402.67|399.97|402.38|399.68|13
1738486490000|2025-02-02 08:54:50|402.39|399.69|402.22|399.52|402.39|399.69|402.2|399.5|17
1738486500000|2025-02-02 08:55:00|402.21|399.51|402.08|399.38|402.22|399.52|402.07|399.37|13
1738486510000|2025-02-02 08:55:10|402.07|399.37|401.96|399.26|402.07|399.37|401.95|399.25|6
1738486520000|2025-02-02 08:55:20|401.93|399.23|401.86|399.16|401.93|399.23|401.85|399.15|11
1738486530000|2025-02-02 08:55:30|401.81|399.11|401.99|399.29|401.99|399.29|401.79|399.09|13
1738486540000|2025-02-02 08:55:40|401.97|399.27|402.06|399.36|402.08|399.38|401.97|399.27|7
1738486550000|2025-02-02 08:55:50|402.1|399.4|402.09|399.39|402.12|399.42|402.08|399.38|6
1738486560000|2025-02-02 08:56:00|402.1|399.4|402.19|399.49|402.19|399.49|402.1|399.4|3
1738486570000|2025-02-02 08:56:10|402.2|399.5|402.25|399.55|402.25|399.55|402.2|399.5|4
1738486580000|2025-02-02 08:56:20|402.28|399.58|402.26|399.56|402.31|399.61|402.24|399.54|9
1738486590000|2025-02-02 08:56:30|402.27|399.57|402.38|399.68|402.38|399.68|402.27|399.57|7
1738486600000|2025-02-02 08:56:40|402.39|399.69|402.45|399.75|402.45|399.75|402.39|399.69|6
1738486610000|2025-02-02 08:56:50|402.46|399.76|402.52|399.82|402.52|399.82|402.46|399.76|7
1738486620000|2025-02-02 08:57:00|402.54|399.84|402.71|400.01|402.71|400.01|402.54|399.84|8
1738486630000|2025-02-02 08:57:10|402.75|400.05|402.83|400.13|402.83|400.13|402.74|400.04|9
1738486640000|2025-02-02 08:57:20|402.84|400.14|402.83|400.13|402.84|400.14|402.82|400.12|3
1738486650000|2025-02-02 08:57:30|402.84|400.14|402.84|400.14|402.84|400.14|402.84|400.14|1
1738486660000|2025-02-02 08:57:40|402.82|400.12|402.8|400.1|402.83|400.13|402.78|400.08|8
1738486670000|2025-02-02 08:57:50|402.81|400.11|402.84|400.14|402.84|400.14|402.79|400.09|4
1738486680000|2025-02-02 08:58:00|402.9|400.2|402.9|400.2|402.92|400.22|402.87|400.17|6
1738486690000|2025-02-02 08:58:10|402.89|400.19|402.91|400.21|402.92|400.22|402.89|400.19|6
1738486700000|2025-02-02 08:58:20|402.92|400.22|402.92|400.22|402.93|400.23|402.9|400.2|6
1738486710000|2025-02-02 08:58:30|402.88|400.18|402.89|400.19|402.89|400.19|402.88|400.18|2
1738486720000|2025-02-02 08:58:40|402.88|400.18|402.88|400.18|402.88|400.18|402.87|400.17|3
1738486730000|2025-02-02 08:58:50|402.91|400.21|402.93|400.23|402.93|400.23|402.91|400.21|3
1738486740000|2025-02-02 08:59:00|402.94|400.24|402.91|400.21|402.94|400.24|402.9|400.2|6
1738486750000|2025-02-02 08:59:10|402.93|400.23|402.91|400.21|402.94|400.24|402.9|400.2|4
1738486760000|2025-02-02 08:59:20|402.89|400.19|402.9|400.2|402.9|400.2|402.89|400.19|2
1738486770000|2025-02-02 08:59:30|402.91|400.21|402.89|400.19|402.91|400.21|402.89|400.19|4
1738486800000|2025-02-02 09:00:00|402.88|400.18|402.81|400.11|402.88|400.18|402.78|400.08|12
1738486810000|2025-02-02 09:00:10|402.69|399.99|402.41|399.71|402.69|399.99|402.39|399.69|19
1738486820000|2025-02-02 09:00:20|402.4|399.7|402.19|399.49|402.4|399.7|402.19|399.49|15
1738486830000|2025-02-02 09:00:30|402.2|399.5|402.24|399.54|402.24|399.54|402.2|399.5|8
1738486840000|2025-02-02 09:00:40|402.23|399.53|402.14|399.44|402.23|399.53|402.11|399.41|8
1738486850000|2025-02-02 09:00:50|402.11|399.41|402.16|399.46|402.17|399.47|402.11|399.41|8
1738486860000|2025-02-02 09:01:00|402.21|399.51|402.23|399.53|402.27|399.57|402.17|399.47|12
1738486870000|2025-02-02 09:01:10|402.26|399.56|402.43|399.73|402.43|399.73|402.25|399.55|9
1738486880000|2025-02-02 09:01:20|402.51|399.81|402.44|399.74|402.52|399.82|402.42|399.72|8
1738486890000|2025-02-02 09:01:30|402.42|399.72|402.25|399.55|402.42|399.72|402.24|399.54|5
1738486900000|2025-02-02 09:01:40|402.22|399.52|402.24|399.54|402.24|399.54|402.19|399.49|5
1738486910000|2025-02-02 09:01:50|402.22|399.52|402.26|399.56|402.29|399.59|402.22|399.52|7
1738486920000|2025-02-02 09:02:00|402.27|399.57|402.41|399.71|402.56|399.86|402.27|399.57|14
1738486930000|2025-02-02 09:02:10|402.4|399.7|402.25|399.55|402.49|399.79|402.19|399.49|18
1738486940000|2025-02-02 09:02:20|402.22|399.52|402.09|399.39|402.32|399.62|402.09|399.39|11
1738486950000|2025-02-02 09:02:30|402.1|399.4|401.96|399.26|402.18|399.48|401.96|399.26|13
1738486960000|2025-02-02 09:02:40|401.9|399.2|402.06|399.36|402.06|399.36|401.9|399.2|11
1738486970000|2025-02-02 09:02:50|402.09|399.39|402.06|399.36|402.09|399.39|402.05|399.35|7
1738486980000|2025-02-02 09:03:00|402.03|399.33|401.99|399.29|402.06|399.36|401.97|399.27|11
1738486990000|2025-02-02 09:03:10|401.98|399.28|401.81|399.11|401.99|399.29|401.8|399.1|5
1738487000000|2025-02-02 09:03:20|401.8|399.1|401.83|399.13|401.83|399.13|401.8|399.1|2
1738487020000|2025-02-02 09:03:40|401.84|399.14|401.93|399.23|401.93|399.23|401.84|399.14|3
1738487030000|2025-02-02 09:03:50|401.95|399.25|402.05|399.35|402.05|399.35|401.95|399.25|17
1738487040000|2025-02-02 09:04:00|402.08|399.38|401.99|399.29|402.08|399.38|401.97|399.27|19
1738487050000|2025-02-02 09:04:10|401.98|399.28|401.85|399.15|402|399.3|401.84|399.14|16
1738487060000|2025-02-02 09:04:20|401.83|399.13|401.78|399.08|401.84|399.14|401.66|398.96|14
1738487070000|2025-02-02 09:04:30|401.77|399.07|401.73|399.03|401.87|399.17|401.72|399.02|14
1738487080000|2025-02-02 09:04:40|401.71|399.01|401.84|399.14|401.84|399.14|401.7|399|11
1738487090000|2025-02-02 09:04:50|401.82|399.12|401.73|399.03|401.84|399.14|401.73|399.03|4
1738487100000|2025-02-02 09:05:00|401.75|399.05|401.74|399.04|401.78|399.08|401.7|399|9
1738487110000|2025-02-02 09:05:10|401.75|399.05|401.72|399.02|401.78|399.08|401.71|399.01|11
1738487120000|2025-02-02 09:05:20|401.71|399.01|401.72|399.02|401.75|399.05|401.71|399.01|7
1738487130000|2025-02-02 09:05:30|401.74|399.04|401.72|399.02|401.76|399.06|401.63|398.93|18
1738487140000|2025-02-02 09:05:40|401.71|399.01|401.74|399.04|401.74|399.04|401.7|399|15
1738487150000|2025-02-02 09:05:50|401.81|399.11|401.81|399.11|401.85|399.15|401.8|399.1|10
1738487160000|2025-02-02 09:06:00|401.8|399.1|401.79|399.09|401.82|399.12|401.76|399.06|28
1738487170000|2025-02-02 09:06:10|401.77|399.07|401.79|399.09|401.81|399.11|401.76|399.06|16
1738487180000|2025-02-02 09:06:20|401.77|399.07|401.57|398.87|401.8|399.1|401.5|398.8|15
1738487190000|2025-02-02 09:06:30|401.63|398.93|401.69|398.99|401.71|399.01|401.61|398.91|11
1738487200000|2025-02-02 09:06:40|401.77|399.07|401.67|398.97|401.77|399.07|401.67|398.97|10
1738487210000|2025-02-02 09:06:50|401.68|398.98|401.67|398.97|401.68|398.98|401.67|398.97|2
1738487220000|2025-02-02 09:07:00|401.68|398.98|401.71|399.01|401.72|399.02|401.68|398.98|6
1738487230000|2025-02-02 09:07:10|401.73|399.03|401.64|398.94|401.83|399.13|401.61|398.91|18
1738487240000|2025-02-02 09:07:20|401.65|398.95|401.65|398.95|401.7|399|401.63|398.93|7
1738487250000|2025-02-02 09:07:30|401.58|398.88|401.63|398.93|401.68|398.98|401.58|398.88|18
1738487260000|2025-02-02 09:07:40|401.56|398.86|401.54|398.84|401.6|398.9|401.49|398.79|19
1738487270000|2025-02-02 09:07:50|401.52|398.82|401.52|398.82|401.6|398.9|401.52|398.82|13
1738487280000|2025-02-02 09:08:00|401.54|398.84|401.52|398.82|401.54|398.84|401.51|398.81|16
1738487290000|2025-02-02 09:08:10|401.51|398.81|401.52|398.82|401.52|398.82|401.51|398.81|12
1738487300000|2025-02-02 09:08:20|401.53|398.83|401.55|398.85|401.55|398.85|401.51|398.81|14
1738487310000|2025-02-02 09:08:30|401.8|399.1|401.83|399.13|401.83|399.13|401.8|399.1|12
1738487320000|2025-02-02 09:08:40|401.85|399.15|401.68|398.98|401.87|399.17|401.67|398.97|12
1738487330000|2025-02-02 09:08:50|401.69|398.99|401.75|399.05|401.75|399.05|401.69|398.99|9
1738487340000|2025-02-02 09:09:00|401.74|399.04|401.62|398.92|401.75|399.05|401.6|398.9|18
1738487350000|2025-02-02 09:09:10|401.63|398.93|401.54|398.84|401.63|398.93|401.53|398.83|17
1738487360000|2025-02-02 09:09:20|401.55|398.85|401.54|398.84|401.55|398.85|401.53|398.83|9
1738487370000|2025-02-02 09:09:30|401.53|398.83|401.53|398.83|401.53|398.83|401.51|398.81|4
1738487380000|2025-02-02 09:09:40|401.52|398.82|401.55|398.85|401.55|398.85|401.52|398.82|16
1738487390000|2025-02-02 09:09:50|401.54|398.84|401.53|398.83|401.54|398.84|401.53|398.83|2
1738487400000|2025-02-02 09:10:00|401.54|398.84|401.54|398.84|401.54|398.84|401.54|398.84|1
1738487410000|2025-02-02 09:10:10|401.53|398.83|401.57|398.87|401.57|398.87|401.53|398.83|10
1738487420000|2025-02-02 09:10:20|401.56|398.86|401.57|398.87|401.59|398.89|401.55|398.85|15
1738487430000|2025-02-02 09:10:30|401.59|398.89|401.62|398.92|401.62|398.92|401.58|398.88|17
1738487440000|2025-02-02 09:10:40|401.6|398.9|401.56|398.86|401.62|398.92|401.55|398.85|18
1738487450000|2025-02-02 09:10:50|401.58|398.88|401.57|398.87|401.6|398.9|401.56|398.86|14
1738487460000|2025-02-02 09:11:00|401.6|398.9|401.66|398.96|401.66|398.96|401.57|398.87|13
1738487470000|2025-02-02 09:11:10|401.65|398.95|401.63|398.93|401.86|399.16|401.61|398.91|19
1738487480000|2025-02-02 09:11:20|401.64|398.94|401.68|398.98|401.77|399.07|401.64|398.94|16
1738487490000|2025-02-02 09:11:30|401.69|398.99|401.76|399.06|401.76|399.06|401.66|398.96|16
1738487500000|2025-02-02 09:11:40|401.72|399.02|401.77|399.07|401.77|399.07|401.72|399.02|15
1738487510000|2025-02-02 09:11:50|401.8|399.1|401.86|399.16|401.86|399.16|401.8|399.1|15
1738487520000|2025-02-02 09:12:00|401.84|399.14|401.81|399.11|401.88|399.18|401.79|399.09|9
1738487530000|2025-02-02 09:12:10|401.64|398.94|401.73|399.03|401.73|399.03|401.64|398.94|12
1738487540000|2025-02-02 09:12:20|401.72|399.02|401.82|399.12|401.82|399.12|401.7|399|13
1738487550000|2025-02-02 09:12:30|401.83|399.13|401.74|399.04|401.83|399.13|401.74|399.04|6
1738487560000|2025-02-02 09:12:40|401.75|399.05|401.83|399.13|401.83|399.13|401.75|399.05|10
1738487570000|2025-02-02 09:12:50|401.84|399.14|401.87|399.17|401.87|399.17|401.75|399.05|12
1738487580000|2025-02-02 09:13:00|401.86|399.16|401.81|399.11|401.9|399.2|401.77|399.07|14
1738487590000|2025-02-02 09:13:10|401.68|398.98|401.71|399.01|401.72|399.02|401.68|398.98|10
1738487600000|2025-02-02 09:13:20|401.72|399.02|401.72|399.02|401.72|399.02|401.72|399.02|1
1738487610000|2025-02-02 09:13:30|401.65|398.95|401.66|398.96|401.69|398.99|401.63|398.93|12
1738487620000|2025-02-02 09:13:40|401.67|398.97|401.72|399.02|401.76|399.06|401.67|398.97|13
1738487630000|2025-02-02 09:13:50|401.71|399.01|401.59|398.89|401.71|399.01|401.59|398.89|8
1738487640000|2025-02-02 09:14:00|401.6|398.9|401.67|398.97|401.67|398.97|401.6|398.9|15
1738487650000|2025-02-02 09:14:10|401.64|398.94|401.67|398.97|401.67|398.97|401.64|398.94|18
1738487660000|2025-02-02 09:14:20|401.64|398.94|401.62|398.92|401.67|398.97|401.62|398.92|6
1738487670000|2025-02-02 09:14:30|401.65|398.95|401.69|398.99|401.69|398.99|401.65|398.95|17
1738487680000|2025-02-02 09:14:40|401.66|398.96|401.64|398.94|401.69|398.99|401.61|398.91|10
1738487690000|2025-02-02 09:14:50|401.67|398.97|401.69|398.99|401.69|398.99|401.65|398.95|17
1738487700000|2025-02-02 09:15:00|401.7|399|401.48|398.78|401.7|399|401.43|398.73|20
1738487710000|2025-02-02 09:15:10|401.49|398.79|401.46|398.76|401.51|398.81|401.36|398.66|15
1738487720000|2025-02-02 09:15:20|401.45|398.75|401.42|398.72|401.45|398.75|401.33|398.63|11
1738487730000|2025-02-02 09:15:30|401.41|398.71|401.21|398.51|401.48|398.78|401.18|398.48|20
1738487740000|2025-02-02 09:15:40|401.2|398.5|401.13|398.43|401.2|398.5|401.13|398.43|12
1738487750000|2025-02-02 09:15:50|401.12|398.42|401.08|398.38|401.13|398.43|401.08|398.38|8
1738487760000|2025-02-02 09:16:00|401.09|398.39|401.03|398.33|401.09|398.39|401.02|398.32|13
1738487770000|2025-02-02 09:16:10|401.01|398.31|400.99|398.29|401.04|398.34|400.94|398.24|9
1738487780000|2025-02-02 09:16:20|401|398.3|401.08|398.38|401.08|398.38|401|398.3|19
1738487790000|2025-02-02 09:16:30|401.07|398.37|401.09|398.39|401.1|398.4|401.07|398.37|20
1738487800000|2025-02-02 09:16:40|401.07|398.37|401.01|398.31|401.1|398.4|400.99|398.29|19
1738487810000|2025-02-02 09:16:50|401|398.3|400.92|398.22|401|398.3|400.87|398.17|10
1738487820000|2025-02-02 09:17:00|400.91|398.21|401.06|398.36|401.06|398.36|400.91|398.21|19
1738487830000|2025-02-02 09:17:10|401.05|398.35|400.93|398.23|401.08|398.38|400.91|398.21|17
1738487840000|2025-02-02 09:17:20|400.94|398.24|400.99|398.29|400.99|398.29|400.94|398.24|8
1738487850000|2025-02-02 09:17:30|401|398.3|401.05|398.35|401.05|398.35|401|398.3|11
1738487860000|2025-02-02 09:17:40|401.02|398.32|401.04|398.34|401.15|398.45|401.02|398.32|20
1738487880000|2025-02-02 09:18:00|400.97|398.27|400.95|398.25|400.97|398.27|400.91|398.21|7
1738487890000|2025-02-02 09:18:10|400.94|398.24|400.85|398.15|400.96|398.26|400.83|398.13|15
1738487900000|2025-02-02 09:18:20|400.84|398.14|400.64|397.94|400.84|398.14|400.64|397.94|13
1738487910000|2025-02-02 09:18:30|400.65|397.95|400.61|397.91|400.65|397.95|400.6|397.9|19
1738487920000|2025-02-02 09:18:40|400.62|397.92|400.63|397.93|400.64|397.94|400.61|397.91|11
1738487930000|2025-02-02 09:18:50|400.64|397.94|400.55|397.85|400.64|397.94|400.5|397.8|11
1738487940000|2025-02-02 09:19:00|400.54|397.84|400.77|398.07|400.78|398.08|400.53|397.83|17
1738487950000|2025-02-02 09:19:10|400.78|398.08|400.81|398.11|400.81|398.11|400.77|398.07|12
1738487960000|2025-02-02 09:19:20|400.82|398.12|400.48|397.78|400.82|398.12|400.43|397.73|17
1738487970000|2025-02-02 09:19:30|400.47|397.77|400.45|397.75|400.48|397.78|400.45|397.75|12
1738487980000|2025-02-02 09:19:40|400.44|397.74|400.42|397.72|400.44|397.74|400.41|397.71|9
1738487990000|2025-02-02 09:19:50|400.43|397.73|400.41|397.71|400.44|397.74|400.41|397.71|4
1738488000000|2025-02-02 09:20:00|400.42|397.72|400.41|397.71|400.42|397.72|400.41|397.71|6
1738488010000|2025-02-02 09:20:10|400.4|397.7|400.3|397.6|400.41|397.71|400.3|397.6|5
1738488020000|2025-02-02 09:20:20|400.32|397.62|400.39|397.69|400.39|397.69|400.29|397.59|18
1738488030000|2025-02-02 09:20:30|400.37|397.67|400.37|397.67|400.39|397.69|400.36|397.66|17
1738488040000|2025-02-02 09:20:40|400.36|397.66|400.38|397.68|400.38|397.68|400.35|397.65|4
1738488050000|2025-02-02 09:20:50|400.39|397.69|400.42|397.72|400.43|397.73|400.38|397.68|28
1738488060000|2025-02-02 09:21:00|400.44|397.74|400.4|397.7|400.44|397.74|400.35|397.65|15
1738488070000|2025-02-02 09:21:10|400.39|397.69|400.7|398|400.7|398|400.39|397.69|19
1738488080000|2025-02-02 09:21:20|400.71|398.01|400.68|397.98|400.72|398.02|400.68|397.98|10
1738488090000|2025-02-02 09:21:30|400.69|397.99|400.52|397.82|400.69|397.99|400.5|397.8|6
1738488100000|2025-02-02 09:21:40|400.49|397.79|400.55|397.85|400.55|397.85|400.49|397.79|15
1738488110000|2025-02-02 09:21:50|400.56|397.86|400.57|397.87|400.59|397.89|400.56|397.86|10
1738488120000|2025-02-02 09:22:00|400.58|397.88|400.62|397.92|400.62|397.92|400.58|397.88|9
1738488130000|2025-02-02 09:22:10|400.63|397.93|400.68|397.98|400.7|398|400.62|397.92|15
1738488140000|2025-02-02 09:22:20|400.69|397.99|400.67|397.97|400.73|398.03|400.67|397.97|17
1738488150000|2025-02-02 09:22:30|400.66|397.96|400.67|397.97|400.69|397.99|400.62|397.92|23
1738488160000|2025-02-02 09:22:40|400.68|397.98|400.63|397.93|400.68|397.98|400.62|397.92|14
1738488170000|2025-02-02 09:22:50|400.65|397.95|400.66|397.96|400.66|397.96|400.62|397.92|12
1738488180000|2025-02-02 09:23:00|400.63|397.93|400.67|397.97|400.67|397.97|400.63|397.93|16
1738488190000|2025-02-02 09:23:10|400.65|397.95|400.76|398.06|400.76|398.06|400.65|397.95|14
1738488200000|2025-02-02 09:23:20|400.77|398.07|400.81|398.11|400.81|398.11|400.75|398.05|8
1738488210000|2025-02-02 09:23:30|400.82|398.12|400.82|398.12|400.82|398.12|400.8|398.1|14
1738488220000|2025-02-02 09:23:40|400.83|398.13|400.82|398.12|400.83|398.13|400.81|398.11|11
1738488230000|2025-02-02 09:23:50|400.81|398.11|400.73|398.03|400.83|398.13|400.73|398.03|9
1738488240000|2025-02-02 09:24:00|400.72|398.02|400.7|398|400.73|398.03|400.7|398|13
1738488250000|2025-02-02 09:24:10|400.71|398.01|400.69|397.99|400.72|398.02|400.69|397.99|11
1738488260000|2025-02-02 09:24:20|400.71|398.01|400.7|398|400.72|398.02|400.69|397.99|15
1738488270000|2025-02-02 09:24:30|400.71|398.01|400.78|398.08|400.8|398.1|400.71|398.01|15
1738488280000|2025-02-02 09:24:40|400.76|398.06|400.76|398.06|400.76|398.06|400.76|398.06|1
1738488290000|2025-02-02 09:24:50|400.75|398.05|400.75|398.05|400.75|398.05|400.75|398.05|1
1738488300000|2025-02-02 09:25:00|400.76|398.06|400.76|398.06|400.76|398.06|400.74|398.04|5
1738488310000|2025-02-02 09:25:10|400.77|398.07|400.79|398.09|400.79|398.09|400.77|398.07|3
1738488320000|2025-02-02 09:25:20|400.78|398.08|400.79|398.09|400.8|398.1|400.78|398.08|15
1738488330000|2025-02-02 09:25:30|400.8|398.1|400.75|398.05|400.8|398.1|400.64|397.94|19
1738488340000|2025-02-02 09:25:40|400.74|398.04|400.74|398.04|400.75|398.05|400.74|398.04|21
1738488350000|2025-02-02 09:25:50|400.75|398.05|400.81|398.11|400.82|398.12|400.75|398.05|10
1738488360000|2025-02-02 09:26:00|400.8|398.1|400.79|398.09|400.8|398.1|400.79|398.09|2
1738488370000|2025-02-02 09:26:10|400.78|398.08|400.79|398.09|400.8|398.1|400.78|398.08|16
1738488380000|2025-02-02 09:26:20|400.78|398.08|400.89|398.19|400.89|398.19|400.78|398.08|11
1738488390000|2025-02-02 09:26:30|401.01|398.31|401.04|398.34|401.04|398.34|400.99|398.29|12
1738488400000|2025-02-02 09:26:40|401.05|398.35|401.05|398.35|401.07|398.37|401.05|398.35|10
1738488410000|2025-02-02 09:26:50|401.06|398.36|401.07|398.37|401.07|398.37|401.05|398.35|5
1738488420000|2025-02-02 09:27:00|401.04|398.34|400.98|398.28|401.05|398.35|400.98|398.28|8
1738488430000|2025-02-02 09:27:10|400.84|398.14|401|398.3|401|398.3|400.83|398.13|16
1738488440000|2025-02-02 09:27:20|400.97|398.27|401.13|398.43|401.13|398.43|400.97|398.27|18
1738488450000|2025-02-02 09:27:30|401.12|398.42|401.07|398.37|401.13|398.43|401.02|398.32|12
1738488460000|2025-02-02 09:27:40|401.05|398.35|401.24|398.54|401.24|398.54|401.05|398.35|14
1738488470000|2025-02-02 09:27:50|401.26|398.56|401.32|398.62|401.33|398.63|401.26|398.56|17
1738488480000|2025-02-02 09:28:00|401.33|398.63|401.31|398.61|401.36|398.66|401.3|398.6|14
1738488490000|2025-02-02 09:28:10|401.32|398.62|401.31|398.61|401.33|398.63|401.3|398.6|21
1738488500000|2025-02-02 09:28:20|401.32|398.62|401.22|398.52|401.33|398.63|401.2|398.5|11
1738488510000|2025-02-02 09:28:30|401.21|398.51|401.2|398.5|401.22|398.52|401.19|398.49|14
1738488520000|2025-02-02 09:28:40|401.21|398.51|401.2|398.5|401.22|398.52|401.19|398.49|8
1738488530000|2025-02-02 09:28:50|401.21|398.51|401.18|398.48|401.22|398.52|401.17|398.47|27
1738488540000|2025-02-02 09:29:00|401.2|398.5|401.18|398.48|401.21|398.51|401.17|398.47|18
1738488550000|2025-02-02 09:29:10|401.19|398.49|401.21|398.51|401.24|398.54|401.19|398.49|19
1738488560000|2025-02-02 09:29:20|401.2|398.5|401.21|398.51|401.21|398.51|401.2|398.5|14
1738488570000|2025-02-02 09:29:30|401.22|398.52|401.4|398.7|401.4|398.7|401.22|398.52|10
1738488580000|2025-02-02 09:29:40|401.39|398.69|401.39|398.69|401.42|398.72|401.39|398.69|12
1738488590000|2025-02-02 09:29:50|401.4|398.7|401.41|398.71|401.41|398.71|401.39|398.69|14
1738488600000|2025-02-02 09:30:00|401.42|398.72|401.32|398.62|401.42|398.72|401.32|398.62|12
1738488610000|2025-02-02 09:30:10|401.23|398.53|401.26|398.56|401.3|398.6|401.23|398.53|14
1738488620000|2025-02-02 09:30:20|401.27|398.57|401.1|398.4|401.27|398.57|401.09|398.39|9
1738488630000|2025-02-02 09:30:30|401.11|398.41|401.05|398.35|401.11|398.41|401.05|398.35|13
1738488640000|2025-02-02 09:30:40|401.06|398.36|401.05|398.35|401.06|398.36|401.04|398.34|9
1738488650000|2025-02-02 09:30:50|401.04|398.34|401.03|398.33|401.04|398.34|401.01|398.31|16
1738488660000|2025-02-02 09:31:00|401.01|398.31|401.02|398.32|401.03|398.33|401.01|398.31|9
1738488670000|2025-02-02 09:31:10|401.03|398.33|401.06|398.36|401.06|398.36|401.01|398.31|14
1738488680000|2025-02-02 09:31:20|401.07|398.37|401.37|398.67|401.37|398.67|401.07|398.37|14
1738488690000|2025-02-02 09:31:30|401.35|398.65|401.4|398.7|401.4|398.7|401.35|398.65|7
1738488700000|2025-02-02 09:31:40|401.41|398.71|401.44|398.74|401.44|398.74|401.4|398.7|8
1738488710000|2025-02-02 09:31:50|401.45|398.75|401.44|398.74|401.48|398.78|401.44|398.74|5
1738488720000|2025-02-02 09:32:00|401.29|398.59|401.34|398.64|401.34|398.64|401.29|398.59|11
1738488730000|2025-02-02 09:32:10|401.35|398.65|401.28|398.58|401.35|398.65|401.28|398.58|9
1738488740000|2025-02-02 09:32:20|401.29|398.59|401.17|398.47|401.3|398.6|401.13|398.43|19
1738488750000|2025-02-02 09:32:30|401.16|398.46|401.35|398.65|401.35|398.65|401.14|398.44|16
1738488760000|2025-02-02 09:32:40|401.37|398.67|401.43|398.73|401.43|398.73|401.37|398.67|11
1738488770000|2025-02-02 09:32:50|401.42|398.72|401.42|398.72|401.44|398.74|401.41|398.71|18
1738488780000|2025-02-02 09:33:00|401.43|398.73|401.32|398.62|401.44|398.74|401.32|398.62|13
1738488790000|2025-02-02 09:33:10|401.31|398.61|401.3|398.6|401.31|398.61|401.29|398.59|4
1738488800000|2025-02-02 09:33:20|401.29|398.59|401.28|398.58|401.3|398.6|401.28|398.58|3
1738488810000|2025-02-02 09:33:30|401.29|398.59|401.62|398.92|401.64|398.94|401.29|398.59|22
1738488820000|2025-02-02 09:33:40|401.59|398.89|401.42|398.72|401.62|398.92|401.39|398.69|18
1738488830000|2025-02-02 09:33:50|401.41|398.71|401.36|398.66|401.42|398.72|401.36|398.66|16
1738488840000|2025-02-02 09:34:00|401.37|398.67|401.31|398.61|401.37|398.67|401.31|398.61|8
1738488850000|2025-02-02 09:34:10|401.32|398.62|401.42|398.72|401.46|398.76|401.32|398.62|5
1738488860000|2025-02-02 09:34:20|401.43|398.73|401.5|398.8|401.54|398.84|401.43|398.73|16
1738488870000|2025-02-02 09:34:30|401.52|398.82|401.63|398.93|401.63|398.93|401.5|398.8|13
1738488880000|2025-02-02 09:34:40|401.62|398.92|401.56|398.86|401.64|398.94|401.55|398.85|8
1738488890000|2025-02-02 09:34:50|401.55|398.85|401.48|398.78|401.55|398.85|401.47|398.77|8
1738488910000|2025-02-02 09:35:10|401.47|398.77|401.61|398.91|401.61|398.91|401.47|398.77|7
1738488920000|2025-02-02 09:35:20|401.65|398.95|401.69|398.99|401.69|398.99|401.65|398.95|5
1738488930000|2025-02-02 09:35:30|401.68|398.98|401.6|398.9|401.69|398.99|401.57|398.87|13
1738488940000|2025-02-02 09:35:40|401.59|398.89|401.6|398.9|401.6|398.9|401.59|398.89|2
1738488950000|2025-02-02 09:35:50|401.61|398.91|401.67|398.97|401.67|398.97|401.61|398.91|4
1738488960000|2025-02-02 09:36:00|401.68|398.98|402.05|399.35|402.06|399.36|401.68|398.98|16
1738488970000|2025-02-02 09:36:10|402.04|399.34|402.12|399.42|402.12|399.42|402.04|399.34|9
1738488980000|2025-02-02 09:36:20|402.13|399.43|402.1|399.4|402.14|399.44|402.07|399.37|6
1738488990000|2025-02-02 09:36:30|402.11|399.41|402.17|399.47|402.17|399.47|402.08|399.38|14
1738489000000|2025-02-02 09:36:40|402.18|399.48|402.26|399.56|402.26|399.56|402.18|399.48|5
1738489010000|2025-02-02 09:36:50|402.27|399.57|402.31|399.61|402.31|399.61|402.27|399.57|4
1738489020000|2025-02-02 09:37:00|402.41|399.71|402.32|399.62|402.47|399.77|402.3|399.6|10
1738489030000|2025-02-02 09:37:10|402.33|399.63|402.37|399.67|402.38|399.68|402.33|399.63|6
1738489040000|2025-02-02 09:37:20|402.36|399.66|402.31|399.61|402.36|399.66|402.31|399.61|5
1738489050000|2025-02-02 09:37:30|402.3|399.6|402.28|399.58|402.3|399.6|402.25|399.55|4
1738489060000|2025-02-02 09:37:40|402.27|399.57|402.16|399.46|402.27|399.57|402.16|399.46|4
1738489070000|2025-02-02 09:37:50|402.15|399.45|402.14|399.44|402.15|399.45|402.14|399.44|2
1738489080000|2025-02-02 09:38:00|402.15|399.45|402.17|399.47|402.17|399.47|402.15|399.45|3
1738489090000|2025-02-02 09:38:10|402.18|399.48|402.3|399.6|402.3|399.6|402.18|399.48|5
1738489100000|2025-02-02 09:38:20|402.43|399.73|402.46|399.76|402.46|399.76|402.43|399.73|8
1738489110000|2025-02-02 09:38:30|402.45|399.75|402.44|399.74|402.47|399.77|402.44|399.74|6
1738489120000|2025-02-02 09:38:40|402.43|399.73|402.5|399.8|402.5|399.8|402.43|399.73|8
1738489130000|2025-02-02 09:38:50|402.51|399.81|402.54|399.84|402.57|399.87|402.51|399.81|7
1738489140000|2025-02-02 09:39:00|402.55|399.85|402.52|399.82|402.56|399.86|402.52|399.82|3
1738489150000|2025-02-02 09:39:10|402.53|399.83|402.52|399.82|402.53|399.83|402.51|399.81|3
1738489160000|2025-02-02 09:39:20|402.45|399.75|402.38|399.68|402.45|399.75|402.37|399.67|4
1738489170000|2025-02-02 09:39:30|402.37|399.67|402.37|399.67|402.37|399.67|402.37|399.67|1
1738489180000|2025-02-02 09:39:40|402.36|399.66|402.33|399.63|402.36|399.66|402.33|399.63|4
1738489190000|2025-02-02 09:39:50|402.32|399.62|402.31|399.61|402.32|399.62|402.31|399.61|2
1738489200000|2025-02-02 09:40:00|402.3|399.6|402.27|399.57|402.3|399.6|402.27|399.57|4
1738489210000|2025-02-02 09:40:10|402.26|399.56|402.16|399.46|402.26|399.56|402.15|399.45|8
1738489220000|2025-02-02 09:40:20|402.15|399.45|402.12|399.42|402.15|399.45|402.12|399.42|5
1738489230000|2025-02-02 09:40:30|402.11|399.41|402.1|399.4|402.12|399.42|402.1|399.4|3
1738489240000|2025-02-02 09:40:40|402.11|399.41|402.14|399.44|402.14|399.44|402.11|399.41|4
1738489250000|2025-02-02 09:40:50|402.2|399.5|402.18|399.48|402.2|399.5|402.17|399.47|5
1738489260000|2025-02-02 09:41:00|402.17|399.47|402.13|399.43|402.17|399.47|402.09|399.39|5
1738489270000|2025-02-02 09:41:10|402.07|399.37|402.08|399.38|402.09|399.39|402.07|399.37|5
1738489280000|2025-02-02 09:41:20|402.09|399.39|402.26|399.56|402.27|399.57|402.09|399.39|6
1738489290000|2025-02-02 09:41:30|402.27|399.57|402.31|399.61|402.31|399.61|402.27|399.57|5
1738489300000|2025-02-02 09:41:40|402.32|399.62|402.38|399.68|402.38|399.68|402.32|399.62|7
1738489310000|2025-02-02 09:41:50|402.41|399.71|402.43|399.73|402.43|399.73|402.41|399.71|3
1738489320000|2025-02-02 09:42:00|402.44|399.74|402.45|399.75|402.45|399.75|402.44|399.74|2
1738489330000|2025-02-02 09:42:10|402.55|399.85|402.51|399.81|402.55|399.85|402.5|399.8|3
1738489340000|2025-02-02 09:42:20|402.52|399.82|402.48|399.78|402.52|399.82|402.48|399.78|2
1738489350000|2025-02-02 09:42:30|402.51|399.81|402.53|399.83|402.53|399.83|402.51|399.81|3
1738489360000|2025-02-02 09:42:40|402.54|399.84|402.55|399.85|402.55|399.85|402.54|399.84|2
1738489370000|2025-02-02 09:42:50|402.56|399.86|402.54|399.84|402.56|399.86|402.5|399.8|7
1738489380000|2025-02-02 09:43:00|402.58|399.88|402.57|399.87|402.6|399.9|402.56|399.86|5
1738489390000|2025-02-02 09:43:10|402.56|399.86|402.56|399.86|402.56|399.86|402.56|399.86|1
1738489400000|2025-02-02 09:43:20|402.57|399.87|402.55|399.85|402.57|399.87|402.55|399.85|5
1738489410000|2025-02-02 09:43:30|402.56|399.86|402.57|399.87|402.57|399.87|402.56|399.86|2
1738489420000|2025-02-02 09:43:40|402.55|399.85|402.55|399.85|402.55|399.85|402.55|399.85|1
1738489430000|2025-02-02 09:43:50|402.56|399.86|402.55|399.85|402.56|399.86|402.55|399.85|2
1738489440000|2025-02-02 09:44:00|402.56|399.86|402.58|399.88|402.58|399.88|402.56|399.86|3
1738489450000|2025-02-02 09:44:10|402.59|399.89|402.69|399.99|402.69|399.99|402.59|399.89|4
1738489460000|2025-02-02 09:44:20|402.7|400|402.64|399.94|402.7|400|402.62|399.92|5
1738489470000|2025-02-02 09:44:30|402.65|399.95|402.84|400.14|402.84|400.14|402.65|399.95|10
1738489480000|2025-02-02 09:44:40|402.85|400.15|402.85|400.15|402.85|400.15|402.84|400.14|3
1738489490000|2025-02-02 09:44:50|402.86|400.16|402.93|400.23|402.94|400.24|402.86|400.16|5
1738489500000|2025-02-02 09:45:00|402.89|400.19|402.87|400.17|402.9|400.2|402.87|400.17|4
1738489510000|2025-02-02 09:45:10|402.86|400.16|402.84|400.14|402.86|400.16|402.84|400.14|3
1738489520000|2025-02-02 09:45:20|402.83|400.13|402.82|400.12|402.84|400.14|402.82|400.12|6
1738489530000|2025-02-02 09:45:30|402.83|400.13|402.96|400.26|402.96|400.26|402.83|400.13|8
1738489540000|2025-02-02 09:45:40|402.95|400.25|403.07|400.37|403.07|400.37|402.95|400.25|8
1738489550000|2025-02-02 09:45:50|403.08|400.38|403.04|400.34|403.11|400.41|403.04|400.34|6
1738489560000|2025-02-02 09:46:00|403.05|400.35|403.1|400.4|403.1|400.4|403.05|400.35|6
1738489570000|2025-02-02 09:46:10|403.05|400.35|403.07|400.37|403.07|400.37|403.05|400.35|2
1738489580000|2025-02-02 09:46:20|403.06|400.36|403.02|400.32|403.06|400.36|403.02|400.32|5
1738489590000|2025-02-02 09:46:30|403.03|400.33|403.01|400.31|403.03|400.33|403.01|400.31|7
1738489600000|2025-02-02 09:46:40|403|400.3|402.96|400.26|403|400.3|402.96|400.26|2
1738489610000|2025-02-02 09:46:50|402.95|400.25|402.93|400.23|402.95|400.25|402.93|400.23|3
1738489620000|2025-02-02 09:47:00|402.92|400.22|402.97|400.27|403.03|400.33|402.92|400.22|5
1738489630000|2025-02-02 09:47:10|402.98|400.28|402.97|400.27|402.98|400.28|402.97|400.27|2
1738489640000|2025-02-02 09:47:20|402.96|400.26|402.96|400.26|402.96|400.26|402.95|400.25|3
1738489650000|2025-02-02 09:47:30|402.99|400.29|402.98|400.28|402.99|400.29|402.98|400.28|2
1738489670000|2025-02-02 09:47:50|403.05|400.35|403.03|400.33|403.05|400.35|403.03|400.33|2
1738489680000|2025-02-02 09:48:00|403.04|400.34|403.08|400.38|403.08|400.38|403.04|400.34|8
1738489690000|2025-02-02 09:48:10|403.09|400.39|403.11|400.41|403.11|400.41|403.09|400.39|3
1738489710000|2025-02-02 09:48:30|403.12|400.42|403.17|400.47|403.17|400.47|403.12|400.42|4
1738489720000|2025-02-02 09:48:40|403.16|400.46|403.16|400.46|403.16|400.46|403.16|400.46|1
1738489730000|2025-02-02 09:48:50|403.15|400.45|403.1|400.4|403.15|400.45|403.1|400.4|2
1738489740000|2025-02-02 09:49:00|403|400.3|402.99|400.29|403.01|400.31|402.98|400.28|7
1738489750000|2025-02-02 09:49:10|402.97|400.27|402.98|400.28|402.98|400.28|402.97|400.27|4
1738489760000|2025-02-02 09:49:20|402.96|400.26|402.95|400.25|402.97|400.27|402.95|400.25|4
1738489770000|2025-02-02 09:49:30|402.93|400.23|402.84|400.14|402.94|400.24|402.84|400.14|10
1738489780000|2025-02-02 09:49:40|402.9|400.2|402.84|400.14|402.9|400.2|402.84|400.14|2
1738489790000|2025-02-02 09:49:50|402.82|400.12|402.84|400.14|402.84|400.14|402.82|400.12|5
1738489800000|2025-02-02 09:50:00|402.85|400.15|402.88|400.18|402.92|400.22|402.85|400.15|8
1738489810000|2025-02-02 09:50:10|402.89|400.19|402.98|400.28|402.98|400.28|402.89|400.19|6
1738489820000|2025-02-02 09:50:20|402.97|400.27|402.95|400.25|402.97|400.27|402.94|400.24|5
1738489830000|2025-02-02 09:50:30|402.94|400.24|402.87|400.17|402.94|400.24|402.83|400.13|5
1738489840000|2025-02-02 09:50:40|402.86|400.16|402.74|400.04|402.86|400.16|402.71|400.01|10
1738489850000|2025-02-02 09:50:50|402.73|400.03|402.65|399.95|402.73|400.03|402.65|399.95|5
1738489860000|2025-02-02 09:51:00|402.64|399.94|402.55|399.85|402.64|399.94|402.55|399.85|7
1738489870000|2025-02-02 09:51:10|402.54|399.84|402.59|399.89|402.59|399.89|402.54|399.84|4
1738489880000|2025-02-02 09:51:20|402.58|399.88|402.56|399.86|402.58|399.88|402.56|399.86|3
1738489890000|2025-02-02 09:51:30|402.55|399.85|402.55|399.85|402.55|399.85|402.55|399.85|1
1738489900000|2025-02-02 09:51:40|402.54|399.84|402.54|399.84|402.54|399.84|402.5|399.8|7
1738489910000|2025-02-02 09:51:50|402.55|399.85|402.53|399.83|402.56|399.86|402.53|399.83|3
1738489920000|2025-02-02 09:52:00|402.54|399.84|402.56|399.86|402.56|399.86|402.54|399.84|3
1738489930000|2025-02-02 09:52:10|402.57|399.87|402.5|399.8|402.57|399.87|402.49|399.79|5
1738489940000|2025-02-02 09:52:20|402.49|399.79|402.49|399.79|402.49|399.79|402.49|399.79|1
1738489960000|2025-02-02 09:52:40|402.5|399.8|402.5|399.8|402.5|399.8|402.5|399.8|1
1738489970000|2025-02-02 09:52:50|402.57|399.87|402.7|400|402.7|400|402.57|399.87|6
1738489980000|2025-02-02 09:53:00|402.74|400.04|402.78|400.08|402.79|400.09|402.74|400.04|7
1738489990000|2025-02-02 09:53:10|402.79|400.09|402.79|400.09|402.8|400.1|402.78|400.08|9
1738490000000|2025-02-02 09:53:20|402.78|400.08|402.78|400.08|402.78|400.08|402.78|400.08|1
1738490010000|2025-02-02 09:53:30|402.77|400.07|402.77|400.07|402.77|400.07|402.77|400.07|1
1738490020000|2025-02-02 09:53:40|402.76|400.06|402.74|400.04|402.76|400.06|402.74|400.04|3
1738490040000|2025-02-02 09:54:00|402.67|399.97|402.67|399.97|402.67|399.97|402.67|399.97|1
1738490050000|2025-02-02 09:54:10|402.68|399.98|402.66|399.96|402.68|399.98|402.66|399.96|3
1738490060000|2025-02-02 09:54:20|402.65|399.95|402.64|399.94|402.65|399.95|402.64|399.94|2
1738490070000|2025-02-02 09:54:30|402.63|399.93|402.63|399.93|402.63|399.93|402.63|399.93|1
1738490080000|2025-02-02 09:54:40|402.62|399.92|402.54|399.84|402.62|399.92|402.54|399.84|3
1738490090000|2025-02-02 09:54:50|402.53|399.83|402.51|399.81|402.53|399.83|402.51|399.81|4
1738490100000|2025-02-02 09:55:00|402.5|399.8|402.48|399.78|402.5|399.8|402.44|399.74|8
1738490110000|2025-02-02 09:55:10|402.47|399.77|402.5|399.8|402.5|399.8|402.47|399.77|4
1738490120000|2025-02-02 09:55:20|402.63|399.93|402.77|400.07|402.79|400.09|402.63|399.93|12
1738490140000|2025-02-02 09:55:40|402.76|400.06|402.78|400.08|402.78|400.08|402.76|400.06|3
1738490150000|2025-02-02 09:55:50|402.76|400.06|402.79|400.09|402.79|400.09|402.76|400.06|4
1738490160000|2025-02-02 09:56:00|402.83|400.13|402.86|400.16|402.86|400.16|402.83|400.13|4
1738490170000|2025-02-02 09:56:10|402.87|400.17|402.87|400.17|402.87|400.17|402.87|400.17|1
1738490180000|2025-02-02 09:56:20|402.86|400.16|402.86|400.16|402.86|400.16|402.86|400.16|1
1738490190000|2025-02-02 09:56:30|402.87|400.17|402.83|400.13|402.87|400.17|402.83|400.13|2
1738490200000|2025-02-02 09:56:40|402.84|400.14|402.84|400.14|402.84|400.14|402.84|400.14|1
1738490210000|2025-02-02 09:56:50|402.83|400.13|402.84|400.14|402.84|400.14|402.83|400.13|2
1738490220000|2025-02-02 09:57:00|402.85|400.15|402.85|400.15|402.85|400.15|402.85|400.15|1
1738490230000|2025-02-02 09:57:10|402.86|400.16|402.83|400.13|402.86|400.16|402.83|400.13|2
1738490240000|2025-02-02 09:57:20|402.84|400.14|402.88|400.18|402.89|400.19|402.84|400.14|5
1738490250000|2025-02-02 09:57:30|402.89|400.19|402.9|400.2|402.9|400.2|402.89|400.19|2
1738490270000|2025-02-02 09:57:50|402.91|400.21|402.96|400.26|402.96|400.26|402.91|400.21|3
1738490280000|2025-02-02 09:58:00|402.92|400.22|402.92|400.22|402.93|400.23|402.92|400.22|3
1738490290000|2025-02-02 09:58:10|402.91|400.21|402.9|400.2|402.91|400.21|402.9|400.2|2
1738490300000|2025-02-02 09:58:20|402.91|400.21|402.95|400.25|402.97|400.27|402.91|400.21|6
1738490310000|2025-02-02 09:58:30|402.96|400.26|402.97|400.27|402.97|400.27|402.96|400.26|2
1738490330000|2025-02-02 09:58:50|402.98|400.28|403|400.3|403|400.3|402.98|400.28|3
1738490340000|2025-02-02 09:59:00|403.03|400.33|403.02|400.32|403.05|400.35|403|400.3|7
1738490350000|2025-02-02 09:59:10|403.03|400.33|403.11|400.41|403.11|400.41|403.03|400.33|5
1738490360000|2025-02-02 09:59:20|403.12|400.42|403.15|400.45|403.15|400.45|403.12|400.42|4
1738490370000|2025-02-02 09:59:30|403.13|400.43|403.07|400.37|403.13|400.43|403.07|400.37|4
1738490380000|2025-02-02 09:59:40|403.04|400.34|403.05|400.35|403.05|400.35|403.04|400.34|2
1738490390000|2025-02-02 09:59:50|403.04|400.34|403.02|400.32|403.04|400.34|403.02|400.32|3
1738490400000|2025-02-02 10:00:00|403.01|400.31|402.85|400.15|403.01|400.31|402.84|400.14|12
1738490410000|2025-02-02 10:00:10|402.84|400.14|402.92|400.22|402.95|400.25|402.84|400.14|9
1738490420000|2025-02-02 10:00:20|402.91|400.21|402.96|400.26|402.96|400.26|402.85|400.15|8
1738490430000|2025-02-02 10:00:30|402.97|400.27|402.77|400.07|402.97|400.27|402.77|400.07|16
1738490440000|2025-02-02 10:00:40|402.75|400.05|402.56|399.86|402.75|400.05|402.56|399.86|10
1738490450000|2025-02-02 10:00:50|402.57|399.87|402.45|399.75|402.57|399.87|402.45|399.75|6
1738490460000|2025-02-02 10:01:00|402.46|399.76|402.4|399.7|402.46|399.76|402.4|399.7|8
1738490470000|2025-02-02 10:01:10|402.3|399.6|402.29|399.59|402.34|399.64|402.27|399.57|13
1738490480000|2025-02-02 10:01:20|402.28|399.58|402.26|399.56|402.28|399.58|402.26|399.56|4
1738490490000|2025-02-02 10:01:30|402.27|399.57|402.24|399.54|402.28|399.58|402.24|399.54|5
1738490500000|2025-02-02 10:01:40|402.17|399.47|402.12|399.42|402.18|399.48|402.12|399.42|7
1738490510000|2025-02-02 10:01:50|402.11|399.41|402.04|399.34|402.11|399.41|402.04|399.34|6
1738490520000|2025-02-02 10:02:00|402.03|399.33|401.95|399.25|402.03|399.33|401.94|399.24|6
1738490530000|2025-02-02 10:02:10|401.92|399.22|401.95|399.25|401.95|399.25|401.91|399.21|5
1738490540000|2025-02-02 10:02:20|401.94|399.24|401.94|399.24|401.94|399.24|401.94|399.24|1
1738490550000|2025-02-02 10:02:30|401.95|399.25|401.95|399.25|401.95|399.25|401.95|399.25|1
1738490560000|2025-02-02 10:02:40|401.96|399.26|401.94|399.24|401.96|399.26|401.94|399.24|3
1738490570000|2025-02-02 10:02:50|401.93|399.23|401.95|399.25|401.95|399.25|401.92|399.22|4
1738490580000|2025-02-02 10:03:00|401.96|399.26|402|399.3|402|399.3|401.96|399.26|5
1738490590000|2025-02-02 10:03:10|401.99|399.29|401.95|399.25|402|399.3|401.95|399.25|4
1738490600000|2025-02-02 10:03:20|401.94|399.24|401.89|399.19|401.94|399.24|401.89|399.19|6
1738490610000|2025-02-02 10:03:30|401.85|399.15|401.84|399.14|401.85|399.15|401.84|399.14|2
1738490620000|2025-02-02 10:03:40|401.85|399.15|401.9|399.2|401.9|399.2|401.83|399.13|9
1738490630000|2025-02-02 10:03:50|401.91|399.21|401.95|399.25|401.95|399.25|401.91|399.21|5
1738490640000|2025-02-02 10:04:00|401.96|399.26|402.15|399.45|402.15|399.45|401.96|399.26|12
1738490650000|2025-02-02 10:04:10|402.16|399.46|402.18|399.48|402.18|399.48|402.15|399.45|6
1738490660000|2025-02-02 10:04:20|402.17|399.47|402.22|399.52|402.22|399.52|402.17|399.47|6
1738490670000|2025-02-02 10:04:30|402.23|399.53|402.24|399.54|402.24|399.54|402.23|399.53|2
1738490680000|2025-02-02 10:04:40|402.25|399.55|402.38|399.68|402.38|399.68|402.25|399.55|6
1738490690000|2025-02-02 10:04:50|402.39|399.69|402.37|399.67|402.39|399.69|402.37|399.67|2
1738490700000|2025-02-02 10:05:00|402.35|399.65|402.25|399.55|402.36|399.66|402.25|399.55|7
1738490710000|2025-02-02 10:05:10|402.26|399.56|402.33|399.63|402.33|399.63|402.26|399.56|5
1738490720000|2025-02-02 10:05:20|402.34|399.64|402.36|399.66|402.36|399.66|402.34|399.64|3
1738490730000|2025-02-02 10:05:30|402.49|399.79|402.56|399.86|402.56|399.86|402.49|399.79|7
1738490740000|2025-02-02 10:05:40|402.57|399.87|402.54|399.84|402.57|399.87|402.53|399.83|7
1738490750000|2025-02-02 10:05:50|402.55|399.85|402.58|399.88|402.58|399.88|402.55|399.85|4
1738490760000|2025-02-02 10:06:00|402.59|399.89|402.69|399.99|402.69|399.99|402.59|399.89|6
1738490770000|2025-02-02 10:06:10|402.7|400|402.81|400.11|402.81|400.11|402.7|400|8
1738490780000|2025-02-02 10:06:20|402.87|400.17|402.9|400.2|402.9|400.2|402.87|400.17|4
1738490790000|2025-02-02 10:06:30|402.91|400.21|402.94|400.24|402.94|400.24|402.91|400.21|4
1738490800000|2025-02-02 10:06:40|402.95|400.25|402.91|400.21|402.95|400.25|402.91|400.21|4
1738490810000|2025-02-02 10:06:50|402.9|400.2|402.8|400.1|402.9|400.2|402.8|400.1|5
1738490820000|2025-02-02 10:07:00|402.74|400.04|402.71|400.01|402.75|400.05|402.71|400.01|6
1738490830000|2025-02-02 10:07:10|402.7|400|402.58|399.88|402.7|400|402.58|399.88|5
1738490840000|2025-02-02 10:07:20|402.57|399.87|402.51|399.81|402.57|399.87|402.51|399.81|7
1738490850000|2025-02-02 10:07:30|402.52|399.82|402.54|399.84|402.54|399.84|402.5|399.8|7
1738490860000|2025-02-02 10:07:40|402.55|399.85|402.48|399.78|402.59|399.89|402.46|399.76|8
1738490870000|2025-02-02 10:07:50|402.49|399.79|402.5|399.8|402.5|399.8|402.46|399.76|8
1738490880000|2025-02-02 10:08:00|402.51|399.81|402.48|399.78|402.52|399.82|402.48|399.78|3
1738490890000|2025-02-02 10:08:10|402.49|399.79|402.46|399.76|402.5|399.8|402.45|399.75|4
1738490900000|2025-02-02 10:08:20|402.44|399.74|402.3|399.6|402.45|399.75|402.3|399.6|14
1738490910000|2025-02-02 10:08:30|402.29|399.59|402.23|399.53|402.29|399.59|402.22|399.52|8
1738490920000|2025-02-02 10:08:40|402.22|399.52|402.15|399.45|402.23|399.53|402.15|399.45|8
1738490930000|2025-02-02 10:08:50|402.12|399.42|402.14|399.44|402.15|399.45|402.12|399.42|6
1738490940000|2025-02-02 10:09:00|402.13|399.43|402.12|399.42|402.13|399.43|402.12|399.42|2
1738490950000|2025-02-02 10:09:10|402.11|399.41|402.09|399.39|402.11|399.41|402.08|399.38|5
1738490960000|2025-02-02 10:09:20|402.08|399.38|401.97|399.27|402.08|399.38|401.97|399.27|8
1738490970000|2025-02-02 10:09:30|401.96|399.26|401.86|399.16|401.96|399.26|401.85|399.15|7
1738490980000|2025-02-02 10:09:40|401.85|399.15|401.81|399.11|401.85|399.15|401.81|399.11|5
1738490990000|2025-02-02 10:09:50|401.78|399.08|401.74|399.04|401.78|399.08|401.74|399.04|6
1738491000000|2025-02-02 10:10:00|401.72|399.02|401.64|398.94|401.72|399.02|401.64|398.94|7
1738491010000|2025-02-02 10:10:10|401.63|398.93|401.64|398.94|401.64|398.94|401.58|398.88|10
1738491020000|2025-02-02 10:10:20|401.65|398.95|401.68|398.98|401.68|398.98|401.65|398.95|4
1738491030000|2025-02-02 10:10:30|401.69|398.99|401.67|398.97|401.69|398.99|401.67|398.97|3
1738491040000|2025-02-02 10:10:40|401.68|398.98|401.71|399.01|401.71|399.01|401.68|398.98|4
1738491050000|2025-02-02 10:10:50|401.72|399.02|401.72|399.02|401.72|399.02|401.72|399.02|1
1738491060000|2025-02-02 10:11:00|401.73|399.03|401.7|399|401.73|399.03|401.69|398.99|4
1738491070000|2025-02-02 10:11:10|401.71|399.01|401.64|398.94|401.71|399.01|401.57|398.87|5
1738491080000|2025-02-02 10:11:20|401.65|398.95|401.62|398.92|401.65|398.95|401.6|398.9|5
1738491090000|2025-02-02 10:11:30|401.6|398.9|401.54|398.84|401.6|398.9|401.51|398.81|6
1738491100000|2025-02-02 10:11:40|401.55|398.85|401.55|398.85|401.55|398.85|401.55|398.85|1
1738491110000|2025-02-02 10:11:50|401.56|398.86|401.58|398.88|401.58|398.88|401.56|398.86|3
1738491120000|2025-02-02 10:12:00|401.59|398.89|401.65|398.95|401.65|398.95|401.58|398.88|8
1738491130000|2025-02-02 10:12:10|401.66|398.96|401.67|398.97|401.67|398.97|401.66|398.96|2
1738491140000|2025-02-02 10:12:20|401.68|398.98|401.71|399.01|401.71|399.01|401.68|398.98|2
1738491150000|2025-02-02 10:12:30|401.67|398.97|401.69|398.99|401.69|398.99|401.62|398.92|6
1738491160000|2025-02-02 10:12:40|401.7|399|401.71|399.01|401.71|399.01|401.7|399|2
1738491170000|2025-02-02 10:12:50|401.72|399.02|401.73|399.03|401.73|399.03|401.72|399.02|2
1738491180000|2025-02-02 10:13:00|401.74|399.04|401.74|399.04|401.75|399.05|401.74|399.04|3
1738491190000|2025-02-02 10:13:10|401.73|399.03|401.7|399|401.73|399.03|401.7|399|6
1738491200000|2025-02-02 10:13:20|401.54|398.84|401.57|398.87|401.57|398.87|401.54|398.84|6
1738491210000|2025-02-02 10:13:30|401.58|398.88|401.53|398.83|401.58|398.88|401.53|398.83|8
1738491220000|2025-02-02 10:13:40|401.52|398.82|401.51|398.81|401.52|398.82|401.51|398.81|2
1738491230000|2025-02-02 10:13:50|401.5|398.8|401.46|398.76|401.5|398.8|401.45|398.75|4
1738491240000|2025-02-02 10:14:00|401.44|398.74|401.39|398.69|401.44|398.74|401.39|398.69|6
1738491250000|2025-02-02 10:14:10|401.38|398.68|401.34|398.64|401.38|398.68|401.34|398.64|2
1738491260000|2025-02-02 10:14:20|401.33|398.63|401.22|398.52|401.33|398.63|401.21|398.51|11
1738491270000|2025-02-02 10:14:30|401.19|398.49|401.15|398.45|401.19|398.49|401.15|398.45|5
1738491280000|2025-02-02 10:14:40|401.1|398.4|400.97|398.27|401.1|398.4|400.95|398.25|6
1738491290000|2025-02-02 10:14:50|400.98|398.28|400.98|398.28|400.98|398.28|400.98|398.28|1
1738491300000|2025-02-02 10:15:00|400.97|398.27|400.92|398.22|400.97|398.27|400.92|398.22|3
1738491310000|2025-02-02 10:15:10|400.93|398.23|400.89|398.19|400.93|398.23|400.88|398.18|5
1738491320000|2025-02-02 10:15:20|400.91|398.21|400.93|398.23|400.93|398.23|400.9|398.2|5
1738491330000|2025-02-02 10:15:30|400.94|398.24|400.97|398.27|400.97|398.27|400.94|398.24|4
1738491340000|2025-02-02 10:15:40|400.98|398.28|401.13|398.43|401.13|398.43|400.98|398.28|6
1738491350000|2025-02-02 10:15:50|401.12|398.42|400.93|398.23|401.12|398.42|400.91|398.21|9
1738491360000|2025-02-02 10:16:00|400.94|398.24|400.94|398.24|400.95|398.25|400.94|398.24|3
1738491370000|2025-02-02 10:16:10|400.95|398.25|400.97|398.27|400.97|398.27|400.95|398.25|3
1738491380000|2025-02-02 10:16:20|400.98|398.28|401.08|398.38|401.08|398.38|400.97|398.27|8
1738491390000|2025-02-02 10:16:30|401.11|398.41|401.13|398.43|401.13|398.43|401.11|398.41|3
1738491400000|2025-02-02 10:16:40|401.14|398.44|401.08|398.38|401.15|398.45|401.08|398.38|8
1738491410000|2025-02-02 10:16:50|401.04|398.34|401.06|398.36|401.06|398.36|401.04|398.34|3
1738491420000|2025-02-02 10:17:00|401.1|398.4|401.13|398.43|401.13|398.43|401.1|398.4|4
1738491430000|2025-02-02 10:17:10|401.14|398.44|401.24|398.54|401.24|398.54|401.14|398.44|7
1738491440000|2025-02-02 10:17:20|401.18|398.48|401.28|398.58|401.28|398.58|401.18|398.48|6
1738491450000|2025-02-02 10:17:30|401.24|398.54|401.14|398.44|401.24|398.54|401.14|398.44|8
1738491460000|2025-02-02 10:17:40|401.13|398.43|401.06|398.36|401.13|398.43|401.06|398.36|5
1738491470000|2025-02-02 10:17:50|400.98|398.28|400.97|398.27|400.98|398.28|400.97|398.27|2
1738491480000|2025-02-02 10:18:00|400.98|398.28|401.01|398.31|401.01|398.31|400.97|398.27|6
1738491490000|2025-02-02 10:18:10|401.03|398.33|401.06|398.36|401.07|398.37|401.03|398.33|6
1738491500000|2025-02-02 10:18:20|401.05|398.35|400.86|398.16|401.05|398.35|400.86|398.16|13
1738491510000|2025-02-02 10:18:30|400.87|398.17|400.83|398.13|400.88|398.18|400.8|398.1|5
1738491520000|2025-02-02 10:18:40|400.84|398.14|400.7|398|400.84|398.14|400.66|397.96|7
1738491530000|2025-02-02 10:18:50|400.69|397.99|400.63|397.93|400.7|398|400.63|397.93|8
1738491540000|2025-02-02 10:19:00|400.59|397.89|400.39|397.69|400.59|397.89|400.38|397.68|10
1738491550000|2025-02-02 10:19:10|400.34|397.64|400.26|397.56|400.35|397.65|400.26|397.56|9
1738491560000|2025-02-02 10:19:20|400.25|397.55|400.25|397.55|400.26|397.56|400.24|397.54|5
1738491570000|2025-02-02 10:19:30|400.26|397.56|400.23|397.53|400.28|397.58|400.23|397.53|6
1738491580000|2025-02-02 10:19:40|400.2|397.5|400.2|397.5|400.2|397.5|400.2|397.5|1
1738491590000|2025-02-02 10:19:50|400.21|397.51|400.2|397.5|400.21|397.51|400.2|397.5|2
1738491600000|2025-02-02 10:20:00|400.21|397.51|400.24|397.54|400.24|397.54|400.21|397.51|6
1738491610000|2025-02-02 10:20:10|400.25|397.55|400.25|397.55|400.39|397.69|400.25|397.55|13
1738491620000|2025-02-02 10:20:20|400.22|397.52|400.15|397.45|400.22|397.52|400.15|397.45|7
1738491630000|2025-02-02 10:20:30|400.14|397.44|400.05|397.35|400.14|397.44|400.05|397.35|6
1738491640000|2025-02-02 10:20:40|400.06|397.36|399.97|397.27|400.06|397.36|399.96|397.26|9
1738491650000|2025-02-02 10:20:50|399.92|397.22|399.9|397.2|399.93|397.23|399.9|397.2|6
1738491660000|2025-02-02 10:21:00|399.89|397.19|399.87|397.17|399.89|397.19|399.87|397.17|3
1738491670000|2025-02-02 10:21:10|399.88|397.18|399.76|397.06|399.89|397.19|399.74|397.04|6
1738491680000|2025-02-02 10:21:20|399.75|397.05|399.6|396.9|399.76|397.06|399.6|396.9|6
1738491690000|2025-02-02 10:21:30|399.61|396.91|399.62|396.92|399.62|396.92|399.61|396.91|2
1738491700000|2025-02-02 10:21:40|399.55|396.85|399.5|396.8|399.57|396.87|399.49|396.79|6
1738491710000|2025-02-02 10:21:50|399.51|396.81|399.43|396.73|399.51|396.81|399.43|396.73|8
1738491720000|2025-02-02 10:22:00|399.41|396.71|399.34|396.64|399.41|396.71|399.34|396.64|5
1738491730000|2025-02-02 10:22:10|399.35|396.65|399.37|396.67|399.38|396.68|399.35|396.65|5
1738491740000|2025-02-02 10:22:20|399.38|396.68|399.53|396.83|399.53|396.83|399.38|396.68|6
1738491750000|2025-02-02 10:22:30|399.51|396.81|399.54|396.84|399.54|396.84|399.51|396.81|6
1738491760000|2025-02-02 10:22:40|399.55|396.85|399.58|396.88|399.58|396.88|399.55|396.85|4
1738491770000|2025-02-02 10:22:50|399.59|396.89|399.63|396.93|399.63|396.93|399.59|396.89|5
1738491780000|2025-02-02 10:23:00|399.64|396.94|399.53|396.83|399.64|396.94|399.53|396.83|5
1738491790000|2025-02-02 10:23:10|399.49|396.79|399.5|396.8|399.5|396.8|399.49|396.79|2
1738491800000|2025-02-02 10:23:20|399.51|396.81|399.46|396.76|399.51|396.81|399.46|396.76|4
1738491810000|2025-02-02 10:23:30|399.45|396.75|399.43|396.73|399.46|396.76|399.41|396.71|7
1738491820000|2025-02-02 10:23:40|399.42|396.72|399.52|396.82|399.52|396.82|399.42|396.72|8
1738491830000|2025-02-02 10:23:50|399.53|396.83|399.56|396.86|399.56|396.86|399.53|396.83|4
1738491840000|2025-02-02 10:24:00|399.59|396.89|399.56|396.86|399.61|396.91|399.55|396.85|6
1738491850000|2025-02-02 10:24:10|399.57|396.87|399.47|396.77|399.58|396.88|399.46|396.76|8
1738491860000|2025-02-02 10:24:20|399.46|396.76|399.42|396.72|399.46|396.76|399.41|396.71|4
1738491870000|2025-02-02 10:24:30|399.43|396.73|399.38|396.68|399.44|396.74|399.38|396.68|7
1738491880000|2025-02-02 10:24:40|399.37|396.67|399.33|396.63|399.38|396.68|399.32|396.62|8
1738491890000|2025-02-02 10:24:50|399.32|396.62|399.31|396.61|399.32|396.62|399.31|396.61|2
1738491900000|2025-02-02 10:25:00|399.3|396.6|399.3|396.6|399.32|396.62|399.3|396.6|4
1738491910000|2025-02-02 10:25:10|399.31|396.61|399.39|396.69|399.4|396.7|399.31|396.61|6
1738491920000|2025-02-02 10:25:20|399.4|396.7|399.33|396.63|399.4|396.7|399.33|396.63|5
1738491930000|2025-02-02 10:25:30|399.32|396.62|399.32|396.62|399.35|396.65|399.32|396.62|10
1738491940000|2025-02-02 10:25:40|399.28|396.58|399.32|396.62|399.33|396.63|399.28|396.58|7
1738491960000|2025-02-02 10:26:00|399.31|396.61|399.29|396.59|399.32|396.62|399.28|396.58|4
1738491970000|2025-02-02 10:26:10|399.28|396.58|399.41|396.71|399.41|396.71|399.27|396.57|10
1738491980000|2025-02-02 10:26:20|399.42|396.72|399.56|396.86|399.56|396.86|399.42|396.72|7
1738491990000|2025-02-02 10:26:30|399.57|396.87|399.71|397.01|399.71|397.01|399.57|396.87|8
1738492000000|2025-02-02 10:26:40|399.72|397.02|399.83|397.13|399.83|397.13|399.72|397.02|8
1738492010000|2025-02-02 10:26:50|399.84|397.14|399.85|397.15|399.85|397.15|399.84|397.14|2
1738492020000|2025-02-02 10:27:00|399.86|397.16|399.85|397.15|399.86|397.16|399.84|397.14|5
1738492030000|2025-02-02 10:27:10|399.86|397.16|399.83|397.13|399.86|397.16|399.83|397.13|5
1738492040000|2025-02-02 10:27:20|399.82|397.12|399.85|397.15|399.85|397.15|399.82|397.12|4
1738492050000|2025-02-02 10:27:30|399.86|397.16|399.93|397.23|399.93|397.23|399.86|397.16|5
1738492060000|2025-02-02 10:27:40|399.94|397.24|399.99|397.29|399.99|397.29|399.94|397.24|6
1738492070000|2025-02-02 10:27:50|400.02|397.32|400.05|397.35|400.06|397.36|400.02|397.32|5
1738492080000|2025-02-02 10:28:00|400.06|397.36|400.08|397.38|400.16|397.46|400.06|397.36|9
1738492090000|2025-02-02 10:28:10|400.09|397.39|400.11|397.41|400.11|397.41|400.09|397.39|3
1738492100000|2025-02-02 10:28:20|400.12|397.42|400.14|397.44|400.14|397.44|400.12|397.42|3
1738492110000|2025-02-02 10:28:30|400.15|397.45|400.27|397.57|400.29|397.59|400.15|397.45|9
1738492120000|2025-02-02 10:28:40|400.23|397.53|400.2|397.5|400.24|397.54|400.2|397.5|7
1738492140000|2025-02-02 10:29:00|400.19|397.49|400.15|397.45|400.19|397.49|400.12|397.42|7
1738492150000|2025-02-02 10:29:10|400.16|397.46|400.16|397.46|400.17|397.47|400.15|397.45|4
1738492160000|2025-02-02 10:29:20|400.15|397.45|400.25|397.55|400.25|397.55|400.15|397.45|5
1738492170000|2025-02-02 10:29:30|400.26|397.56|400.23|397.53|400.27|397.57|400.21|397.51|6
1738492180000|2025-02-02 10:29:40|400.19|397.49|400.14|397.44|400.19|397.49|400.14|397.44|5
1738492190000|2025-02-02 10:29:50|400.15|397.45|400.08|397.38|400.15|397.45|400.08|397.38|5
1738492200000|2025-02-02 10:30:00|400.07|397.37|399.89|397.19|400.07|397.37|399.89|397.19|12
1738492210000|2025-02-02 10:30:10|399.85|397.15|399.7|397|399.85|397.15|399.68|396.98|12
1738492220000|2025-02-02 10:30:20|399.69|396.99|399.49|396.79|399.7|397|399.49|396.79|12
1738492230000|2025-02-02 10:30:30|399.48|396.78|399.42|396.72|399.49|396.79|399.42|396.72|8
1738492240000|2025-02-02 10:30:40|399.41|396.71|399.38|396.68|399.41|396.71|399.38|396.68|2
1738492250000|2025-02-02 10:30:50|399.37|396.67|399.37|396.67|399.37|396.67|399.37|396.67|1
1738492260000|2025-02-02 10:31:00|399.38|396.68|399.43|396.73|399.43|396.73|399.38|396.68|4
1738492270000|2025-02-02 10:31:10|399.49|396.79|399.54|396.84|399.54|396.84|399.49|396.79|6
1738492280000|2025-02-02 10:31:20|399.51|396.81|399.45|396.75|399.51|396.81|399.45|396.75|9
1738492290000|2025-02-02 10:31:30|399.46|396.76|399.64|396.94|399.64|396.94|399.46|396.76|7
1738492300000|2025-02-02 10:31:40|399.65|396.95|399.77|397.07|399.77|397.07|399.65|396.95|9
1738492310000|2025-02-02 10:31:50|399.78|397.08|399.57|396.87|399.78|397.08|399.57|396.87|9
1738492320000|2025-02-02 10:32:00|399.56|396.86|399.28|396.58|399.56|396.86|399.28|396.58|13
1738492330000|2025-02-02 10:32:10|399.29|396.59|399.27|396.57|399.3|396.6|399.27|396.57|5
1738492340000|2025-02-02 10:32:20|399.28|396.58|399.22|396.52|399.28|396.58|399.22|396.52|7
1738492350000|2025-02-02 10:32:30|399.16|396.46|399.05|396.35|399.16|396.46|399.05|396.35|7
1738492360000|2025-02-02 10:32:40|399.04|396.34|398.99|396.29|399.05|396.35|398.99|396.29|7
1738492370000|2025-02-02 10:32:50|398.98|396.28|398.97|396.27|398.98|396.28|398.96|396.26|6
1738492380000|2025-02-02 10:33:00|398.98|396.28|398.94|396.24|398.99|396.29|398.94|396.24|4
1738492390000|2025-02-02 10:33:10|398.93|396.23|398.93|396.23|398.93|396.23|398.93|396.23|1
1738492400000|2025-02-02 10:33:20|398.89|396.19|398.92|396.22|398.92|396.22|398.89|396.19|6
1738492410000|2025-02-02 10:33:30|398.93|396.23|398.95|396.25|398.95|396.25|398.93|396.23|3
1738492420000|2025-02-02 10:33:40|398.96|396.26|399.11|396.41|399.12|396.42|398.96|396.26|8
1738492430000|2025-02-02 10:33:50|399.1|396.4|399|396.3|399.1|396.4|398.98|396.28|11
1738492440000|2025-02-02 10:34:00|399.01|396.31|398.95|396.25|399.01|396.31|398.95|396.25|3
1738492450000|2025-02-02 10:34:10|398.94|396.24|398.96|396.26|398.96|396.26|398.94|396.24|5
1738492460000|2025-02-02 10:34:20|398.97|396.27|398.95|396.25|398.98|396.28|398.94|396.24|6
1738492470000|2025-02-02 10:34:30|398.96|396.26|399.19|396.49|399.19|396.49|398.96|396.26|10
1738492480000|2025-02-02 10:34:40|399.2|396.5|399.24|396.54|399.24|396.54|399.2|396.5|5
1738492490000|2025-02-02 10:34:50|399.25|396.55|399.27|396.57|399.28|396.58|399.25|396.55|5
1738492500000|2025-02-02 10:35:00|399.16|396.46|399.08|396.38|399.17|396.47|399.08|396.38|9
1738492510000|2025-02-02 10:35:10|399.02|396.32|398.98|396.28|399.02|396.32|398.97|396.27|3
1738492520000|2025-02-02 10:35:20|398.99|396.29|399.12|396.42|399.12|396.42|398.99|396.29|6
1738492530000|2025-02-02 10:35:30|399.13|396.43|399.16|396.46|399.18|396.48|399.13|396.43|9
1738492540000|2025-02-02 10:35:40|399.17|396.47|399.19|396.49|399.19|396.49|399.17|396.47|3
1738492550000|2025-02-02 10:35:50|399.29|396.59|399.3|396.6|399.3|396.6|399.29|396.59|6
1738492560000|2025-02-02 10:36:00|399.31|396.61|399.5|396.8|399.5|396.8|399.3|396.6|12
1738492570000|2025-02-02 10:36:10|399.51|396.81|399.66|396.96|399.66|396.96|399.51|396.81|10
1738492580000|2025-02-02 10:36:20|399.67|396.97|399.99|397.29|399.99|397.29|399.67|396.97|16
1738492590000|2025-02-02 10:36:30|400|397.3|400.04|397.34|400.05|397.35|400|397.3|7
1738492600000|2025-02-02 10:36:40|400.05|397.35|399.96|397.26|400.05|397.35|399.96|397.26|6
1738492610000|2025-02-02 10:36:50|399.95|397.25|399.76|397.06|399.95|397.25|399.76|397.06|9
1738492620000|2025-02-02 10:37:00|399.75|397.05|399.62|396.92|399.75|397.05|399.62|396.92|11
1738492630000|2025-02-02 10:37:10|399.61|396.91|399.63|396.93|399.63|396.93|399.61|396.91|3
1738492640000|2025-02-02 10:37:20|399.64|396.94|399.65|396.95|399.65|396.95|399.64|396.94|2
1738492650000|2025-02-02 10:37:30|399.72|397.02|399.74|397.04|399.76|397.06|399.72|397.02|6
1738492660000|2025-02-02 10:37:40|399.75|397.05|399.77|397.07|399.77|397.07|399.75|397.05|3
1738492670000|2025-02-02 10:37:50|399.78|397.08|399.62|396.92|399.78|397.08|399.61|396.91|6
1738492680000|2025-02-02 10:38:00|399.63|396.93|399.59|396.89|399.63|396.93|399.58|396.88|6
1738492690000|2025-02-02 10:38:10|399.58|396.88|399.59|396.89|399.6|396.9|399.57|396.87|6
1738492700000|2025-02-02 10:38:20|399.6|396.9|399.51|396.81|399.61|396.91|399.47|396.77|8
1738492710000|2025-02-02 10:38:30|399.52|396.82|399.56|396.86|399.56|396.86|399.52|396.82|5
1738492720000|2025-02-02 10:38:40|399.57|396.87|399.73|397.03|399.73|397.03|399.57|396.87|4
1738492730000|2025-02-02 10:38:50|399.74|397.04|399.76|397.06|399.76|397.06|399.74|397.04|3
1738492740000|2025-02-02 10:39:00|399.77|397.07|399.8|397.1|399.8|397.1|399.77|397.07|4
1738492750000|2025-02-02 10:39:10|399.81|397.11|399.77|397.07|399.81|397.11|399.76|397.06|3
1738492760000|2025-02-02 10:39:20|399.78|397.08|399.65|396.95|399.79|397.09|399.65|396.95|7
1738492770000|2025-02-02 10:39:30|399.66|396.96|399.67|396.97|399.67|396.97|399.66|396.96|2
1738492780000|2025-02-02 10:39:40|399.66|396.96|399.61|396.91|399.66|396.96|399.59|396.89|6
1738492790000|2025-02-02 10:39:50|399.57|396.87|399.54|396.84|399.57|396.87|399.54|396.84|2
1738492800000|2025-02-02 10:40:00|399.53|396.83|399.41|396.71|399.53|396.83|399.4|396.7|5
1738492810000|2025-02-02 10:40:10|399.42|396.72|399.25|396.55|399.42|396.72|399.25|396.55|13
1738492820000|2025-02-02 10:40:20|399.24|396.54|399.27|396.57|399.27|396.57|399.24|396.54|4
1738492830000|2025-02-02 10:40:30|399.28|396.58|399.34|396.64|399.34|396.64|399.28|396.58|4
1738492840000|2025-02-02 10:40:40|399.38|396.68|399.28|396.58|399.45|396.75|399.28|396.58|10
1738492850000|2025-02-02 10:40:50|399.27|396.57|399.2|396.5|399.27|396.57|399.2|396.5|5
1738492860000|2025-02-02 10:41:00|399.19|396.49|399.23|396.53|399.23|396.53|399.19|396.49|5
1738492870000|2025-02-02 10:41:10|399.19|396.49|399.19|396.49|399.19|396.49|399.18|396.48|5
1738492880000|2025-02-02 10:41:20|399.2|396.5|399.2|396.5|399.2|396.5|399.2|396.5|1
1738492890000|2025-02-02 10:41:30|399.15|396.45|399.21|396.51|399.21|396.51|399.15|396.45|6
1738492900000|2025-02-02 10:41:40|399.22|396.52|399.33|396.63|399.34|396.64|399.22|396.52|6
1738492910000|2025-02-02 10:41:50|399.32|396.62|399.27|396.57|399.32|396.62|399.24|396.54|8
1738492920000|2025-02-02 10:42:00|399.26|396.56|399.31|396.61|399.31|396.61|399.26|396.56|6
1738492930000|2025-02-02 10:42:10|399.32|396.62|399.43|396.73|399.43|396.73|399.32|396.62|6
1738492940000|2025-02-02 10:42:20|399.49|396.79|399.58|396.88|399.58|396.88|399.49|396.79|10
1738492950000|2025-02-02 10:42:30|399.59|396.89|399.55|396.85|399.61|396.91|399.53|396.83|7
1738492960000|2025-02-02 10:42:40|399.57|396.87|399.68|396.98|399.69|396.99|399.57|396.87|7
1738492970000|2025-02-02 10:42:50|399.69|396.99|399.77|397.07|399.78|397.08|399.69|396.99|6
1738492980000|2025-02-02 10:43:00|399.78|397.08|399.95|397.25|399.95|397.25|399.78|397.08|5
1738492990000|2025-02-02 10:43:10|399.96|397.26|399.96|397.26|400|397.3|399.95|397.25|7
1738493000000|2025-02-02 10:43:20|399.97|397.27|400.02|397.32|400.02|397.32|399.96|397.26|7
1738493010000|2025-02-02 10:43:30|400.03|397.33|400.17|397.47|400.17|397.47|400.03|397.33|4
1738493020000|2025-02-02 10:43:40|400.18|397.48|400.25|397.55|400.25|397.55|400.18|397.48|8
1738493030000|2025-02-02 10:43:50|400.26|397.56|400.34|397.64|400.35|397.65|400.26|397.56|7
1738493040000|2025-02-02 10:44:00|400.33|397.63|400.3|397.6|400.34|397.64|400.29|397.59|7
1738493050000|2025-02-02 10:44:10|400.31|397.61|400.33|397.63|400.33|397.63|400.31|397.61|3
1738493060000|2025-02-02 10:44:20|400.3|397.6|400.34|397.64|400.34|397.64|400.29|397.59|3
1738493070000|2025-02-02 10:44:30|400.43|397.73|400.45|397.75|400.45|397.75|400.43|397.73|3
1738493080000|2025-02-02 10:44:40|400.44|397.74|400.44|397.74|400.45|397.75|400.44|397.74|5
1738493090000|2025-02-02 10:44:50|400.42|397.72|400.27|397.57|400.43|397.73|400.27|397.57|8
1738493100000|2025-02-02 10:45:00|400.28|397.58|400.29|397.59|400.29|397.59|400.28|397.58|2
1738493110000|2025-02-02 10:45:10|400.32|397.62|400.43|397.73|400.43|397.73|400.32|397.62|9
1738493120000|2025-02-02 10:45:20|400.51|397.81|400.52|397.82|400.52|397.82|400.51|397.81|2
1738493130000|2025-02-02 10:45:30|400.53|397.83|400.59|397.89|400.59|397.89|400.53|397.83|6
1738493140000|2025-02-02 10:45:40|400.58|397.88|400.57|397.87|400.59|397.89|400.55|397.85|5
1738493150000|2025-02-02 10:45:50|400.5|397.8|400.68|397.98|400.68|397.98|400.5|397.8|7
1738493160000|2025-02-02 10:46:00|400.69|397.99|400.94|398.24|400.94|398.24|400.68|397.98|13
1738493170000|2025-02-02 10:46:10|400.95|398.25|401.01|398.31|401.01|398.31|400.95|398.25|9
1738493180000|2025-02-02 10:46:20|401.02|398.32|400.98|398.28|401.02|398.32|400.98|398.28|2
1738493190000|2025-02-02 10:46:30|400.99|398.29|401|398.3|401|398.3|400.99|398.29|2
1738493200000|2025-02-02 10:46:40|401.01|398.31|401.01|398.31|401.02|398.32|401.01|398.31|5
1738493210000|2025-02-02 10:46:50|401.02|398.32|400.95|398.25|401.03|398.33|400.95|398.25|9
1738493220000|2025-02-02 10:47:00|400.92|398.22|400.9|398.2|400.93|398.23|400.9|398.2|5
1738493230000|2025-02-02 10:47:10|400.93|398.23|400.93|398.23|400.93|398.23|400.93|398.23|1
1738493240000|2025-02-02 10:47:20|400.92|398.22|400.93|398.23|400.93|398.23|400.92|398.22|2
1738493250000|2025-02-02 10:47:30|400.92|398.22|400.82|398.12|400.92|398.22|400.8|398.1|6
1738493260000|2025-02-02 10:47:40|400.83|398.13|400.78|398.08|400.83|398.13|400.78|398.08|3
1738493270000|2025-02-02 10:47:50|400.77|398.07|400.76|398.06|400.77|398.07|400.76|398.06|2
1738493280000|2025-02-02 10:48:00|400.75|398.05|400.71|398.01|400.75|398.05|400.71|398.01|6
1738493290000|2025-02-02 10:48:10|400.7|398|400.7|398|400.7|398|400.7|398|1
1738493310000|2025-02-02 10:48:30|400.69|397.99|400.63|397.93|400.69|397.99|400.63|397.93|5
1738493320000|2025-02-02 10:48:40|400.64|397.94|400.64|397.94|400.64|397.94|400.64|397.94|1
1738493330000|2025-02-02 10:48:50|400.6|397.9|400.56|397.86|400.6|397.9|400.55|397.85|4
1738493340000|2025-02-02 10:49:00|400.55|397.85|400.53|397.83|400.55|397.85|400.53|397.83|3
1738493350000|2025-02-02 10:49:10|400.54|397.84|400.55|397.85|400.59|397.89|400.54|397.84|5
1738493360000|2025-02-02 10:49:20|400.56|397.86|400.56|397.86|400.56|397.86|400.55|397.85|3
1738493370000|2025-02-02 10:49:30|400.57|397.87|400.62|397.92|400.62|397.92|400.57|397.87|4
1738493380000|2025-02-02 10:49:40|400.61|397.91|400.48|397.78|400.61|397.91|400.48|397.78|7
1738493390000|2025-02-02 10:49:50|400.47|397.77|400.49|397.79|400.49|397.79|400.47|397.77|3
1738493400000|2025-02-02 10:50:00|400.52|397.82|400.55|397.85|400.56|397.86|400.52|397.82|6
1738493410000|2025-02-02 10:50:10|400.5|397.8|400.52|397.82|400.52|397.82|400.5|397.8|5
1738493420000|2025-02-02 10:50:20|400.53|397.83|400.46|397.76|400.53|397.83|400.44|397.74|5
1738493430000|2025-02-02 10:50:30|400.47|397.77|400.48|397.78|400.49|397.79|400.47|397.77|4
1738493440000|2025-02-02 10:50:40|400.47|397.77|400.48|397.78|400.48|397.78|400.4|397.7|8
1738493460000|2025-02-02 10:51:00|400.49|397.79|400.59|397.89|400.6|397.9|400.49|397.79|4
1738493470000|2025-02-02 10:51:10|400.55|397.85|400.56|397.86|400.56|397.86|400.55|397.85|2
1738493480000|2025-02-02 10:51:20|400.52|397.82|400.45|397.75|400.52|397.82|400.45|397.75|4
1738493490000|2025-02-02 10:51:30|400.47|397.77|400.58|397.88|400.58|397.88|400.47|397.77|5
1738493500000|2025-02-02 10:51:40|400.59|397.89|400.76|398.06|400.76|398.06|400.58|397.88|10
1738493510000|2025-02-02 10:51:50|400.77|398.07|400.79|398.09|400.79|398.09|400.77|398.07|3
1738493520000|2025-02-02 10:52:00|400.8|398.1|400.89|398.19|400.89|398.19|400.8|398.1|5
1738493530000|2025-02-02 10:52:10|400.88|398.18|400.83|398.13|400.89|398.19|400.81|398.11|7
1738493540000|2025-02-02 10:52:20|400.84|398.14|400.73|398.03|400.84|398.14|400.73|398.03|5
1738493550000|2025-02-02 10:52:30|400.72|398.02|400.69|397.99|400.72|398.02|400.69|397.99|4
1738493560000|2025-02-02 10:52:40|400.68|397.98|400.72|398.02|400.72|398.02|400.68|397.98|4
1738493570000|2025-02-02 10:52:50|400.73|398.03|400.74|398.04|400.74|398.04|400.73|398.03|2
1738493580000|2025-02-02 10:53:00|400.75|398.05|400.86|398.16|400.86|398.16|400.75|398.05|6
1738493590000|2025-02-02 10:53:10|400.87|398.17|400.87|398.17|400.87|398.17|400.87|398.17|1
1738493600000|2025-02-02 10:53:20|400.88|398.18|400.96|398.26|400.96|398.26|400.88|398.18|5
1738493610000|2025-02-02 10:53:30|400.97|398.27|400.95|398.25|400.98|398.28|400.94|398.24|4
1738493620000|2025-02-02 10:53:40|400.92|398.22|400.86|398.16|400.93|398.23|400.86|398.16|6
1738493630000|2025-02-02 10:53:50|400.87|398.17|400.91|398.21|400.91|398.21|400.82|398.12|11
1738493650000|2025-02-02 10:54:10|400.92|398.22|400.79|398.09|400.92|398.22|400.78|398.08|7
1738493660000|2025-02-02 10:54:20|400.78|398.08|400.67|397.97|400.79|398.09|400.67|397.97|8
1738493670000|2025-02-02 10:54:30|400.66|397.96|400.64|397.94|400.66|397.96|400.63|397.93|5
1738493680000|2025-02-02 10:54:40|400.63|397.93|400.54|397.84|400.63|397.93|400.53|397.83|6
1738493690000|2025-02-02 10:54:50|400.53|397.83|400.54|397.84|400.54|397.84|400.53|397.83|2
1738493700000|2025-02-02 10:55:00|400.55|397.85|400.7|398|400.7|398|400.55|397.85|4
1738493710000|2025-02-02 10:55:10|400.69|397.99|400.57|397.87|400.69|397.99|400.57|397.87|10
1738493720000|2025-02-02 10:55:20|400.56|397.86|400.56|397.86|400.57|397.87|400.56|397.86|3
1738493730000|2025-02-02 10:55:30|400.55|397.85|400.47|397.77|400.55|397.85|400.47|397.77|4
1738493740000|2025-02-02 10:55:40|400.46|397.76|400.47|397.77|400.47|397.77|400.46|397.76|2
1738493750000|2025-02-02 10:55:50|400.48|397.78|400.5|397.8|400.5|397.8|400.48|397.78|5
1738493760000|2025-02-02 10:56:00|400.54|397.84|400.42|397.72|400.55|397.85|400.32|397.62|20
1738493770000|2025-02-02 10:56:10|400.49|397.79|400.52|397.82|400.52|397.82|400.49|397.79|6
1738493780000|2025-02-02 10:56:20|400.53|397.83|400.55|397.85|400.55|397.85|400.53|397.83|3
1738493790000|2025-02-02 10:56:30|400.56|397.86|400.56|397.86|400.56|397.86|400.56|397.86|1
1738493800000|2025-02-02 10:56:40|400.57|397.87|400.61|397.91|400.7|398|400.57|397.87|7
1738493810000|2025-02-02 10:56:50|400.6|397.9|400.61|397.91|400.62|397.92|400.6|397.9|4
1738493820000|2025-02-02 10:57:00|400.62|397.92|400.66|397.96|400.66|397.96|400.62|397.92|3
1738493830000|2025-02-02 10:57:10|400.67|397.97|400.71|398.01|400.71|398.01|400.67|397.97|4
1738493840000|2025-02-02 10:57:20|400.67|397.97|400.65|397.95|400.67|397.97|400.62|397.92|11
1738493850000|2025-02-02 10:57:30|400.66|397.96|400.7|398|400.7|398|400.66|397.96|5
1738493860000|2025-02-02 10:57:40|400.66|397.96|400.64|397.94|400.67|397.97|400.63|397.93|7
1738493870000|2025-02-02 10:57:50|400.65|397.95|400.7|398|400.7|398|400.65|397.95|6
1738493880000|2025-02-02 10:58:00|400.69|397.99|400.6|397.9|400.69|397.99|400.6|397.9|6
1738493890000|2025-02-02 10:58:10|400.59|397.89|400.53|397.83|400.59|397.89|400.53|397.83|6
1738493900000|2025-02-02 10:58:20|400.54|397.84|400.36|397.66|400.61|397.91|400.35|397.65|12
1738493910000|2025-02-02 10:58:30|400.35|397.65|400.26|397.56|400.35|397.65|400.23|397.53|15
1738493920000|2025-02-02 10:58:40|400.27|397.57|400.24|397.54|400.27|397.57|400.23|397.53|6
1738493930000|2025-02-02 10:58:50|400.22|397.52|400.19|397.49|400.22|397.52|400.19|397.49|2
1738493940000|2025-02-02 10:59:00|400.15|397.45|400.17|397.47|400.17|397.47|400.15|397.45|5
1738493950000|2025-02-02 10:59:10|400.18|397.48|400.19|397.49|400.19|397.49|400.18|397.48|2
1738493960000|2025-02-02 10:59:20|400.2|397.5|400.34|397.64|400.34|397.64|400.2|397.5|7
1738493970000|2025-02-02 10:59:30|400.33|397.63|400.46|397.76|400.48|397.78|400.32|397.62|7
1738493980000|2025-02-02 10:59:40|400.47|397.77|400.58|397.88|400.58|397.88|400.47|397.77|6
1738493990000|2025-02-02 10:59:50|400.57|397.87|400.55|397.85|400.57|397.87|400.55|397.85|3
1738494000000|2025-02-02 11:00:00|400.54|397.84|400.44|397.74|400.54|397.84|400.44|397.74|4
1738494010000|2025-02-02 11:00:10|400.45|397.75|400.46|397.76|400.51|397.81|400.45|397.75|8
1738494020000|2025-02-02 11:00:20|400.34|397.64|400.38|397.68|400.38|397.68|400.34|397.64|5
1738494030000|2025-02-02 11:00:30|400.22|397.52|400.36|397.66|400.36|397.66|400.21|397.51|20
1738494040000|2025-02-02 11:00:40|400.37|397.67|400.43|397.73|400.43|397.73|400.37|397.67|5
1738494050000|2025-02-02 11:00:50|400.27|397.57|400.38|397.68|400.38|397.68|400.27|397.57|12
1738494060000|2025-02-02 11:01:00|400.39|397.69|400.53|397.83|400.53|397.83|400.39|397.69|6
1738494070000|2025-02-02 11:01:10|400.54|397.84|400.58|397.88|400.58|397.88|400.54|397.84|5
1738494080000|2025-02-02 11:01:20|400.59|397.89|400.35|397.65|400.59|397.89|400.34|397.64|6
1738494090000|2025-02-02 11:01:30|400.36|397.66|400.36|397.66|400.36|397.66|400.33|397.63|10
1738494100000|2025-02-02 11:01:40|400.37|397.67|400.45|397.75|400.45|397.75|400.37|397.67|9
1738494110000|2025-02-02 11:01:50|400.37|397.67|400.42|397.72|400.42|397.72|400.37|397.67|6
1738494120000|2025-02-02 11:02:00|400.43|397.73|400.59|397.89|400.59|397.89|400.43|397.73|7
1738494130000|2025-02-02 11:02:10|400.6|397.9|400.53|397.83|400.6|397.9|400.5|397.8|6
1738494140000|2025-02-02 11:02:20|400.54|397.84|400.79|398.09|400.79|398.09|400.54|397.84|15
1738494150000|2025-02-02 11:02:30|400.81|398.11|400.88|398.18|400.97|398.27|400.81|398.11|14
1738494160000|2025-02-02 11:02:40|400.89|398.19|400.92|398.22|400.92|398.22|400.89|398.19|4
1738494170000|2025-02-02 11:02:50|400.93|398.23|400.94|398.24|400.94|398.24|400.92|398.22|4
1738494180000|2025-02-02 11:03:00|400.86|398.16|401.15|398.45|401.15|398.45|400.86|398.16|14
1738494190000|2025-02-02 11:03:10|401.14|398.44|401.17|398.47|401.17|398.47|401.14|398.44|4
1738494200000|2025-02-02 11:03:20|401.18|398.48|401.09|398.39|401.18|398.48|401.08|398.38|3
1738494210000|2025-02-02 11:03:30|401.1|398.4|401.14|398.44|401.14|398.44|401.1|398.4|4
1738494230000|2025-02-02 11:03:50|401.15|398.45|401.15|398.45|401.15|398.45|401.15|398.45|1
1738494250000|2025-02-02 11:04:10|401.16|398.46|401.16|398.46|401.17|398.47|401.16|398.46|3
1738494270000|2025-02-02 11:04:30|401.17|398.47|401.01|398.31|401.17|398.47|401.01|398.31|6
1738494280000|2025-02-02 11:04:40|401|398.3|400.95|398.25|401|398.3|400.95|398.25|4
1738494310000|2025-02-02 11:05:10|400.89|398.19|400.89|398.19|400.89|398.19|400.89|398.19|1
1738494320000|2025-02-02 11:05:20|400.9|398.2|400.92|398.22|400.92|398.22|400.9|398.2|3
1738494330000|2025-02-02 11:05:30|400.93|398.23|400.97|398.27|400.97|398.27|400.93|398.23|5
1738494340000|2025-02-02 11:05:40|401.09|398.39|401.13|398.43|401.13|398.43|401.09|398.39|5
1738494350000|2025-02-02 11:05:50|401.12|398.42|401.13|398.43|401.13|398.43|401.12|398.42|2
1738494360000|2025-02-02 11:06:00|401.14|398.44|401.17|398.47|401.17|398.47|401.14|398.44|4
1738494380000|2025-02-02 11:06:20|400.88|398.18|401.16|398.46|401.22|398.52|400.88|398.18|8
1738494390000|2025-02-02 11:06:30|401.15|398.45|401.03|398.33|401.15|398.45|401.03|398.33|11
1738494400000|2025-02-02 11:06:40|401.04|398.34|400.83|398.13|401.04|398.34|400.83|398.13|15
1738494410000|2025-02-02 11:06:50|400.82|398.12|400.68|397.98|400.83|398.13|400.68|397.98|12
1738494420000|2025-02-02 11:07:00|400.69|397.99|400.62|397.92|400.69|397.99|400.62|397.92|9
1738494430000|2025-02-02 11:07:10|400.61|397.91|400.41|397.71|400.62|397.92|400.41|397.71|13
1738494440000|2025-02-02 11:07:20|400.4|397.7|400.32|397.62|400.41|397.71|400.32|397.62|14
1738494450000|2025-02-02 11:07:30|400.31|397.61|400.31|397.61|400.32|397.62|400.31|397.61|3
1738494460000|2025-02-02 11:07:40|400.51|397.81|400.48|397.78|400.51|397.81|400.48|397.78|4
1738494470000|2025-02-02 11:07:50|400.47|397.77|400.62|397.92|400.62|397.92|400.41|397.71|13
1738494480000|2025-02-02 11:08:00|400.61|397.91|400.48|397.78|400.61|397.91|400.48|397.78|12
1738494490000|2025-02-02 11:08:10|400.47|397.77|400.28|397.58|400.47|397.77|400.28|397.58|9
1738494500000|2025-02-02 11:08:20|400.27|397.57|399.98|397.28|400.27|397.57|399.98|397.28|18
1738494510000|2025-02-02 11:08:30|399.97|397.27|399.92|397.22|399.98|397.28|399.92|397.22|8
1738494520000|2025-02-02 11:08:40|399.91|397.21|400.08|397.38|400.15|397.45|399.88|397.18|11
1738494530000|2025-02-02 11:08:50|400.07|397.37|399.91|397.21|400.07|397.37|399.91|397.21|16
1738494540000|2025-02-02 11:09:00|399.9|397.2|399.82|397.12|399.9|397.2|399.82|397.12|10
1738494550000|2025-02-02 11:09:10|399.83|397.13|399.94|397.24|400.01|397.31|399.83|397.13|10
1738494560000|2025-02-02 11:09:20|399.93|397.23|399.81|397.11|399.93|397.23|399.8|397.1|16
1738494570000|2025-02-02 11:09:30|399.8|397.1|399.99|397.29|400.08|397.38|399.79|397.09|13
1738494580000|2025-02-02 11:09:40|399.98|397.28|399.75|397.05|399.98|397.28|399.75|397.05|14
1738494590000|2025-02-02 11:09:50|399.74|397.04|399.64|396.94|399.75|397.05|399.64|396.94|11
1738494600000|2025-02-02 11:10:00|399.62|396.92|399.59|396.89|399.64|396.94|399.58|396.88|14
1738494610000|2025-02-02 11:10:10|399.58|396.88|399.7|397|399.7|397|399.55|396.85|6
1738494620000|2025-02-02 11:10:20|399.69|396.99|399.63|396.93|399.69|396.99|399.63|396.93|9
1738494630000|2025-02-02 11:10:30|399.64|396.94|399.59|396.89|399.64|396.94|399.59|396.89|8
1738494640000|2025-02-02 11:10:40|399.58|396.88|399.72|397.02|399.73|397.03|399.58|396.88|5
1738494650000|2025-02-02 11:10:50|399.71|397.01|399.7|397|399.71|397.01|399.69|396.99|4
1738494660000|2025-02-02 11:11:00|399.67|396.97|399.62|396.92|399.67|396.97|399.62|396.92|5
1738494670000|2025-02-02 11:11:10|399.61|396.91|399.62|396.92|399.65|396.95|399.61|396.91|6
1738494680000|2025-02-02 11:11:20|399.61|396.91|399.58|396.88|399.61|396.91|399.58|396.88|4
1738494690000|2025-02-02 11:11:30|399.59|396.89|399.58|396.88|399.59|396.89|399.58|396.88|4
1738494700000|2025-02-02 11:11:40|399.68|396.98|399.66|396.96|399.68|396.98|399.66|396.96|5
1738494720000|2025-02-02 11:12:00|399.65|396.95|399.6|396.9|399.65|396.95|399.6|396.9|6
1738494730000|2025-02-02 11:12:10|399.59|396.89|399.56|396.86|399.59|396.89|399.56|396.86|5
1738494740000|2025-02-02 11:12:20|399.51|396.81|399.51|396.81|399.51|396.81|399.51|396.81|1
1738494750000|2025-02-02 11:12:30|399.5|396.8|399.49|396.79|399.5|396.8|399.49|396.79|2
1738494760000|2025-02-02 11:12:40|399.48|396.78|399.41|396.71|399.48|396.78|399.41|396.71|7
1738494770000|2025-02-02 11:12:50|399.4|396.7|399.39|396.69|399.4|396.7|399.39|396.69|2
1738494780000|2025-02-02 11:13:00|399.44|396.74|399.44|396.74|399.44|396.74|399.43|396.73|3
1738494800000|2025-02-02 11:13:20|399.45|396.75|399.45|396.75|399.45|396.75|399.45|396.75|1
1738494810000|2025-02-02 11:13:30|399.44|396.74|399.45|396.75|399.45|396.75|399.44|396.74|4
1738494820000|2025-02-02 11:13:40|399.46|396.76|399.45|396.75|399.46|396.76|399.4|396.7|6
1738494830000|2025-02-02 11:13:50|399.44|396.74|399.44|396.74|399.44|396.74|399.44|396.74|1
1738494840000|2025-02-02 11:14:00|399.46|396.76|399.46|396.76|399.46|396.76|399.46|396.76|1
1738494860000|2025-02-02 11:14:20|399.39|396.69|399.34|396.64|399.39|396.69|399.34|396.64|5
1738494870000|2025-02-02 11:14:30|399.38|396.68|399.36|396.66|399.38|396.68|399.36|396.66|3
1738494880000|2025-02-02 11:14:40|399.35|396.65|399.35|396.65|399.36|396.66|399.35|396.65|3
1738494890000|2025-02-02 11:14:50|399.34|396.64|399.38|396.68|399.39|396.69|399.34|396.64|4
1738494900000|2025-02-02 11:15:00|399.37|396.67|399.67|396.97|399.67|396.97|399.37|396.67|14
1738494910000|2025-02-02 11:15:10|399.66|396.96|399.71|397.01|399.71|397.01|399.66|396.96|4
1738494920000|2025-02-02 11:15:20|399.7|397|399.68|396.98|399.71|397.01|399.68|396.98|7
1738494930000|2025-02-02 11:15:30|399.67|396.97|399.56|396.86|399.67|396.97|399.56|396.86|8
1738494940000|2025-02-02 11:15:40|399.44|396.74|399.51|396.81|399.52|396.82|399.4|396.7|10
1738494950000|2025-02-02 11:15:50|399.5|396.8|399.56|396.86|399.56|396.86|399.47|396.77|9
1738494960000|2025-02-02 11:16:00|399.55|396.85|399.53|396.83|399.55|396.85|399.53|396.83|3
1738494970000|2025-02-02 11:16:10|399.52|396.82|399.53|396.83|399.53|396.83|399.52|396.82|2
1738494990000|2025-02-02 11:16:30|399.52|396.82|399.5|396.8|399.52|396.82|399.5|396.8|3
1738495000000|2025-02-02 11:16:40|399.49|396.79|399.27|396.57|399.49|396.79|399.27|396.57|13
1738495010000|2025-02-02 11:16:50|399.31|396.61|399.21|396.51|399.31|396.61|399.21|396.51|6
1738495020000|2025-02-02 11:17:00|399.2|396.5|399.37|396.67|399.37|396.67|399.15|396.45|21
1738495030000|2025-02-02 11:17:10|399.36|396.66|399.35|396.65|399.36|396.66|399.32|396.62|7
1738495040000|2025-02-02 11:17:20|399.34|396.64|399.24|396.54|399.34|396.64|399.24|396.54|7
1738495050000|2025-02-02 11:17:30|399.23|396.53|399.11|396.41|399.27|396.57|399.09|396.39|13
1738495060000|2025-02-02 11:17:40|399.12|396.42|399.06|396.36|399.14|396.44|399.06|396.36|9
1738495070000|2025-02-02 11:17:50|399.05|396.35|398.96|396.26|399.06|396.36|398.96|396.26|10
1738495080000|2025-02-02 11:18:00|398.93|396.23|398.96|396.26|398.96|396.26|398.93|396.23|3
1738495090000|2025-02-02 11:18:10|398.97|396.27|399.02|396.32|399.02|396.32|398.97|396.27|4
1738495100000|2025-02-02 11:18:20|399.03|396.33|399.03|396.33|399.03|396.33|398.97|396.27|7
1738495110000|2025-02-02 11:18:30|399.02|396.32|398.9|396.2|399.02|396.32|398.88|396.18|6
1738495120000|2025-02-02 11:18:40|398.91|396.21|398.91|396.21|398.97|396.27|398.91|396.21|7
1738495130000|2025-02-02 11:18:50|398.9|396.2|398.91|396.21|398.92|396.22|398.87|396.17|5
1738495140000|2025-02-02 11:19:00|398.9|396.2|399.17|396.47|399.17|396.47|398.86|396.16|14
1738495150000|2025-02-02 11:19:10|399.21|396.51|399.19|396.49|399.27|396.57|399.18|396.48|9
1738495160000|2025-02-02 11:19:20|399.18|396.48|399.14|396.44|399.18|396.48|399.14|396.44|5
1738495170000|2025-02-02 11:19:30|399.13|396.43|399.26|396.56|399.26|396.56|399.12|396.42|7
1738495180000|2025-02-02 11:19:40|399.25|396.55|399.19|396.49|399.25|396.55|399.19|396.49|5
1738495190000|2025-02-02 11:19:50|399.18|396.48|399.1|396.4|399.18|396.48|399.1|396.4|8
1738495200000|2025-02-02 11:20:00|399.09|396.39|398.89|396.19|399.21|396.51|398.89|396.19|17
1738495210000|2025-02-02 11:20:10|398.88|396.18|398.69|395.99|398.88|396.18|398.69|395.99|9
1738495220000|2025-02-02 11:20:20|398.7|396|398.65|395.95|398.7|396|398.65|395.95|8
1738495230000|2025-02-02 11:20:30|398.64|395.94|398.51|395.81|398.65|395.95|398.51|395.81|9
1738495240000|2025-02-02 11:20:40|398.5|395.8|398.45|395.75|398.5|395.8|398.45|395.75|6
1738495250000|2025-02-02 11:20:50|398.44|395.74|398.42|395.72|398.48|395.78|398.42|395.72|9
1738495260000|2025-02-02 11:21:00|398.47|395.77|398.64|395.94|398.66|395.96|398.46|395.76|9
1738495270000|2025-02-02 11:21:10|398.62|395.92|398.57|395.87|398.62|395.92|398.56|395.86|8
1738495280000|2025-02-02 11:21:20|398.56|395.86|398.48|395.78|398.56|395.86|398.48|395.78|8
1738495290000|2025-02-02 11:21:30|398.47|395.77|398.35|395.65|398.47|395.77|398.34|395.64|6
1738495300000|2025-02-02 11:21:40|398.46|395.76|398.53|395.83|398.53|395.83|398.45|395.75|7
1738495310000|2025-02-02 11:21:50|398.54|395.84|398.61|395.91|398.61|395.91|398.53|395.83|8
1738495320000|2025-02-02 11:22:00|398.6|395.9|398.64|395.94|398.64|395.94|398.59|395.89|7
1738495330000|2025-02-02 11:22:10|398.65|395.95|398.58|395.88|398.69|395.99|398.58|395.88|8
1738495340000|2025-02-02 11:22:20|398.57|395.87|398.42|395.72|398.57|395.87|398.41|395.71|12
1738495350000|2025-02-02 11:22:30|398.39|395.69|398.33|395.63|398.4|395.7|398.33|395.63|8
1738495360000|2025-02-02 11:22:40|398.32|395.62|398.35|395.65|398.37|395.67|398.28|395.58|7
1738495370000|2025-02-02 11:22:50|398.39|395.69|398.5|395.8|398.52|395.82|398.39|395.69|5
1738495380000|2025-02-02 11:23:00|398.49|395.79|398.29|395.59|398.5|395.8|398.28|395.58|16
1738495390000|2025-02-02 11:23:10|398.24|395.54|398.22|395.52|398.24|395.54|398.21|395.51|5
1738495400000|2025-02-02 11:23:20|398.21|395.51|398.23|395.53|398.23|395.53|398.21|395.51|3
1738495410000|2025-02-02 11:23:30|398.29|395.59|398.21|395.51|398.29|395.59|398.21|395.51|8
1738495420000|2025-02-02 11:23:40|398.2|395.5|398.19|395.49|398.28|395.58|398.19|395.49|9
1738495430000|2025-02-02 11:23:50|398.18|395.48|398.06|395.36|398.18|395.48|398.06|395.36|6
1738495440000|2025-02-02 11:24:00|398.05|395.35|398.14|395.44|398.14|395.44|398.05|395.35|3
1738495450000|2025-02-02 11:24:10|398.15|395.45|398.09|395.39|398.16|395.46|398.09|395.39|8
1738495460000|2025-02-02 11:24:20|398.08|395.38|398.04|395.34|398.09|395.39|398.03|395.33|6
1738495470000|2025-02-02 11:24:30|398.09|395.39|397.93|395.23|398.14|395.44|397.93|395.23|7
1738495480000|2025-02-02 11:24:40|397.92|395.22|397.93|395.23|397.93|395.23|397.91|395.21|4
1738495490000|2025-02-02 11:24:50|397.92|395.22|397.8|395.1|397.92|395.22|397.74|395.04|10
1738495500000|2025-02-02 11:25:00|397.77|395.07|397.87|395.17|397.88|395.18|397.77|395.07|6
1738495510000|2025-02-02 11:25:10|397.88|395.18|398.11|395.41|398.13|395.43|397.88|395.18|15
1738495520000|2025-02-02 11:25:20|398.1|395.4|398.05|395.35|398.1|395.4|398.05|395.35|3
1738495530000|2025-02-02 11:25:30|397.92|395.22|398.01|395.31|398.01|395.31|397.92|395.22|4
1738495540000|2025-02-02 11:25:40|398|395.3|397.86|395.16|398|395.3|397.86|395.16|10
1738495550000|2025-02-02 11:25:50|397.85|395.15|397.71|395.01|397.86|395.16|397.7|395|8
1738495560000|2025-02-02 11:26:00|397.7|395|397.64|394.94|397.7|395|397.64|394.94|7
1738495570000|2025-02-02 11:26:10|397.65|394.95|397.72|395.02|397.72|395.02|397.65|394.95|7
1738495580000|2025-02-02 11:26:20|397.71|395.01|397.75|395.05|397.75|395.05|397.7|395|4
1738495590000|2025-02-02 11:26:30|397.74|395.04|397.42|394.72|397.74|395.04|397.42|394.72|18
1738495600000|2025-02-02 11:26:40|397.41|394.71|397.39|394.69|397.41|394.71|397.39|394.69|5
1738495610000|2025-02-02 11:26:50|397.38|394.68|397.34|394.64|397.38|394.68|397.33|394.63|9
1738495620000|2025-02-02 11:27:00|397.33|394.63|397.46|394.76|397.46|394.76|397.32|394.62|4
1738495630000|2025-02-02 11:27:10|397.45|394.75|397.33|394.63|397.46|394.76|397.33|394.63|7
1738495640000|2025-02-02 11:27:20|397.39|394.69|397.26|394.56|397.4|394.7|397.26|394.56|8
1738495650000|2025-02-02 11:27:30|397.21|394.51|397.17|394.47|397.21|394.51|397.16|394.46|3
1738495660000|2025-02-02 11:27:40|397.14|394.44|397|394.3|397.15|394.45|397|394.3|8
1738495670000|2025-02-02 11:27:50|396.99|394.29|396.92|394.22|397|394.3|396.92|394.22|3
1738495680000|2025-02-02 11:28:00|396.93|394.23|396.93|394.23|396.93|394.23|396.93|394.23|1
1738495690000|2025-02-02 11:28:10|396.94|394.24|397|394.3|397|394.3|396.94|394.24|5
1738495700000|2025-02-02 11:28:20|397.01|394.31|397.07|394.37|397.07|394.37|397.01|394.31|7
1738495710000|2025-02-02 11:28:30|397.02|394.32|396.92|394.22|397.03|394.33|396.92|394.22|9
1738495720000|2025-02-02 11:28:40|396.91|394.21|396.87|394.17|396.92|394.22|396.86|394.16|13
1738495730000|2025-02-02 11:28:50|396.9|394.2|397.08|394.38|397.08|394.38|396.89|394.19|12
1738495740000|2025-02-02 11:29:00|397.09|394.39|397.25|394.55|397.26|394.56|397.09|394.39|9
1738495750000|2025-02-02 11:29:10|397.26|394.56|396.94|394.24|397.27|394.57|396.94|394.24|17
1738495760000|2025-02-02 11:29:20|396.95|394.25|396.95|394.25|396.95|394.25|396.95|394.25|1
1738495770000|2025-02-02 11:29:30|396.94|394.24|396.94|394.24|396.94|394.24|396.94|394.24|1
1738495780000|2025-02-02 11:29:40|396.93|394.23|396.9|394.2|396.93|394.23|396.86|394.16|9
1738495790000|2025-02-02 11:29:50|396.89|394.19|397|394.3|397.03|394.33|396.89|394.19|6
1738495800000|2025-02-02 11:30:00|396.95|394.25|396.94|394.24|396.95|394.25|396.94|394.24|4
1738495810000|2025-02-02 11:30:10|397.01|394.31|397.11|394.41|397.11|394.41|397.01|394.31|6
1738495820000|2025-02-02 11:30:20|397.15|394.45|397.27|394.57|397.27|394.57|397.15|394.45|8
1738495830000|2025-02-02 11:30:30|397.28|394.58|397.43|394.73|397.43|394.73|397.28|394.58|10
1738495840000|2025-02-02 11:30:40|397.44|394.74|397.59|394.89|397.59|394.89|397.44|394.74|14
1738495850000|2025-02-02 11:30:50|397.6|394.9|397.74|395.04|397.74|395.04|397.59|394.89|13
1738495860000|2025-02-02 11:31:00|397.73|395.03|397.77|395.07|397.81|395.11|397.73|395.03|9
1738495870000|2025-02-02 11:31:10|397.78|395.08|397.72|395.02|397.78|395.08|397.72|395.02|5
1738495880000|2025-02-02 11:31:20|397.58|394.88|397.46|394.76|397.58|394.88|397.46|394.76|7
1738495890000|2025-02-02 11:31:30|397.45|394.75|397.32|394.62|397.45|394.75|397.32|394.62|7
1738495900000|2025-02-02 11:31:40|397.25|394.55|396.9|394.2|397.25|394.55|396.9|394.2|22
1738495910000|2025-02-02 11:31:50|396.79|394.09|396.79|394.09|396.79|394.09|396.77|394.07|6
1738495920000|2025-02-02 11:32:00|396.8|394.1|396.89|394.19|396.89|394.19|396.8|394.1|5
1738495930000|2025-02-02 11:32:10|396.9|394.2|396.97|394.27|396.97|394.27|396.9|394.2|10
1738495940000|2025-02-02 11:32:20|396.98|394.28|396.91|394.21|396.98|394.28|396.91|394.21|5
1738495950000|2025-02-02 11:32:30|396.87|394.17|397.05|394.35|397.05|394.35|396.86|394.16|8
1738495960000|2025-02-02 11:32:40|397.06|394.36|397.13|394.43|397.13|394.43|397.06|394.36|5
1738495970000|2025-02-02 11:32:50|397.14|394.44|397.15|394.45|397.15|394.45|397.13|394.43|3
1738495980000|2025-02-02 11:33:00|397.21|394.51|396.78|394.08|397.21|394.51|396.78|394.08|19
1738495990000|2025-02-02 11:33:10|396.8|394.1|396.8|394.1|396.82|394.12|396.8|394.1|5
1738496000000|2025-02-02 11:33:20|396.79|394.09|396.74|394.04|396.79|394.09|396.74|394.04|5
1738496010000|2025-02-02 11:33:30|396.73|394.03|396.73|394.03|396.73|394.03|396.72|394.02|5
1738496020000|2025-02-02 11:33:40|396.69|393.99|396.81|394.11|396.81|394.11|396.69|393.99|4
1738496030000|2025-02-02 11:33:50|396.78|394.08|396.73|394.03|396.78|394.08|396.73|394.03|6
1738496040000|2025-02-02 11:34:00|396.69|393.99|396.61|393.91|396.69|393.99|396.61|393.91|6
1738496050000|2025-02-02 11:34:10|396.6|393.9|396.58|393.88|396.6|393.9|396.57|393.87|5
1738496060000|2025-02-02 11:34:20|396.59|393.89|396.68|393.98|396.68|393.98|396.59|393.89|3
1738496070000|2025-02-02 11:34:30|396.72|394.02|396.77|394.07|396.77|394.07|396.72|394.02|7
1738496080000|2025-02-02 11:34:40|396.78|394.08|396.82|394.12|396.83|394.13|396.78|394.08|7
1738496090000|2025-02-02 11:34:50|396.79|394.09|396.78|394.08|396.8|394.1|396.75|394.05|6
1738496100000|2025-02-02 11:35:00|396.79|394.09|397.13|394.43|397.13|394.43|396.79|394.09|14
1738496110000|2025-02-02 11:35:10|397.14|394.44|397.13|394.43|397.18|394.48|397.13|394.43|6
1738496120000|2025-02-02 11:35:20|397.06|394.36|396.91|394.21|397.06|394.36|396.9|394.2|11
1738496130000|2025-02-02 11:35:30|396.92|394.22|397.06|394.36|397.06|394.36|396.92|394.22|7
1738496140000|2025-02-02 11:35:40|397.07|394.37|396.94|394.24|397.08|394.38|396.94|394.24|13
1738496150000|2025-02-02 11:35:50|396.9|394.2|396.87|394.17|396.9|394.2|396.86|394.16|5
1738496160000|2025-02-02 11:36:00|396.86|394.16|396.78|394.08|396.86|394.16|396.76|394.06|6
1738496170000|2025-02-02 11:36:10|396.79|394.09|397.07|394.37|397.07|394.37|396.79|394.09|14
1738496180000|2025-02-02 11:36:20|397.08|394.38|396.87|394.17|397.08|394.38|396.81|394.11|13
1738496190000|2025-02-02 11:36:30|396.86|394.16|396.51|393.81|396.86|394.16|396.51|393.81|23
1738496200000|2025-02-02 11:36:40|396.5|393.8|396.45|393.75|396.5|393.8|396.43|393.73|12
1738496210000|2025-02-02 11:36:50|396.44|393.74|396.33|393.63|396.44|393.74|396.33|393.63|9
1738496220000|2025-02-02 11:37:00|396.34|393.64|396.17|393.47|396.34|393.64|396.17|393.47|13
1738496230000|2025-02-02 11:37:10|396.16|393.46|395.9|393.2|396.16|393.46|395.9|393.2|13
1738496240000|2025-02-02 11:37:20|395.85|393.15|395.69|392.99|395.85|393.15|395.69|392.99|15
1738496250000|2025-02-02 11:37:30|395.7|393|395.76|393.06|395.76|393.06|395.7|393|11
1738496260000|2025-02-02 11:37:40|395.77|393.07|395.75|393.05|395.78|393.08|395.73|393.03|5
1738496270000|2025-02-02 11:37:50|395.73|393.03|395.67|392.97|395.74|393.04|395.66|392.96|6
1738496280000|2025-02-02 11:38:00|395.68|392.98|395.42|392.72|395.68|392.98|395.42|392.72|9
1738496290000|2025-02-02 11:38:10|395.43|392.73|395.38|392.68|395.43|392.73|395.37|392.67|7
1738496300000|2025-02-02 11:38:20|395.39|392.69|395.56|392.86|395.56|392.86|395.39|392.69|8
1738496310000|2025-02-02 11:38:30|395.57|392.87|395.51|392.81|395.57|392.87|395.5|392.8|9
1738496320000|2025-02-02 11:38:40|395.52|392.82|395.53|392.83|395.53|392.83|395.51|392.81|6
1738496330000|2025-02-02 11:38:50|395.54|392.84|395.56|392.86|395.56|392.86|395.54|392.84|3
1738496340000|2025-02-02 11:39:00|395.57|392.87|395.84|393.14|395.84|393.14|395.53|392.83|8
1738496350000|2025-02-02 11:39:10|395.85|393.15|395.87|393.17|395.87|393.17|395.85|393.15|5
1738496360000|2025-02-02 11:39:20|395.86|393.16|395.69|392.99|395.86|393.16|395.69|392.99|9
1738496370000|2025-02-02 11:39:30|395.7|393|395.69|392.99|395.7|393|395.65|392.95|12
1738496380000|2025-02-02 11:39:40|395.73|393.03|395.93|393.23|395.93|393.23|395.73|393.03|12
1738496390000|2025-02-02 11:39:50|395.94|393.24|395.91|393.21|395.97|393.27|395.91|393.21|7
1738496400000|2025-02-02 11:40:00|395.9|393.2|396.11|393.41|396.13|393.43|395.89|393.19|15
1738496410000|2025-02-02 11:40:10|396.12|393.42|396.37|393.67|396.39|393.69|396.12|393.42|13
1738496420000|2025-02-02 11:40:20|396.38|393.68|396.41|393.71|396.41|393.71|396.37|393.67|6
1738496430000|2025-02-02 11:40:30|396.42|393.72|396.43|393.73|396.43|393.73|396.42|393.72|2
1738496440000|2025-02-02 11:40:40|396.39|393.69|396.24|393.54|396.39|393.69|396.24|393.54|11
1738496450000|2025-02-02 11:40:50|396.25|393.55|396.3|393.6|396.3|393.6|396.22|393.52|11
1738496460000|2025-02-02 11:41:00|396.38|393.68|396.44|393.74|396.44|393.74|396.38|393.68|7
1738496470000|2025-02-02 11:41:10|396.45|393.75|396.4|393.7|396.46|393.76|396.4|393.7|5
1738496480000|2025-02-02 11:41:20|396.39|393.69|396.3|393.6|396.39|393.69|396.3|393.6|5
1738496490000|2025-02-02 11:41:30|396.29|393.59|396.07|393.37|396.29|393.59|396.07|393.37|14
1738496500000|2025-02-02 11:41:40|396.06|393.36|395.88|393.18|396.06|393.36|395.82|393.12|16
1738496510000|2025-02-02 11:41:50|395.89|393.19|396.03|393.33|396.03|393.33|395.89|393.19|12
1738496520000|2025-02-02 11:42:00|396.04|393.34|396.38|393.68|396.38|393.68|396.04|393.34|14
1738496530000|2025-02-02 11:42:10|396.4|393.7|396.44|393.74|396.46|393.76|396.4|393.7|10
1738496540000|2025-02-02 11:42:20|396.43|393.73|396.28|393.58|396.45|393.75|396.26|393.56|12
1738496550000|2025-02-02 11:42:30|396.27|393.57|396.14|393.44|396.27|393.57|396.14|393.44|6
1738496560000|2025-02-02 11:42:40|396.13|393.43|396.03|393.33|396.13|393.43|396.03|393.33|7
1738496570000|2025-02-02 11:42:50|396.02|393.32|395.86|393.16|396.02|393.32|395.86|393.16|15
1738496580000|2025-02-02 11:43:00|395.85|393.15|395.8|393.1|395.87|393.17|395.8|393.1|7
1738496590000|2025-02-02 11:43:10|395.79|393.09|395.78|393.08|395.79|393.09|395.75|393.05|6
1738496600000|2025-02-02 11:43:20|395.79|393.09|395.73|393.03|395.79|393.09|395.72|393.02|5
1738496610000|2025-02-02 11:43:30|395.74|393.04|395.68|392.98|395.74|393.04|395.67|392.97|6
1738496620000|2025-02-02 11:43:40|395.67|392.97|395.66|392.96|395.7|393|395.66|392.96|5
1738496630000|2025-02-02 11:43:50|395.67|392.97|395.68|392.98|395.68|392.98|395.67|392.97|2
1738496640000|2025-02-02 11:44:00|395.66|392.96|395.46|392.76|395.66|392.96|395.39|392.69|16
1738496650000|2025-02-02 11:44:10|395.47|392.77|395.54|392.84|395.54|392.84|395.47|392.77|8
1738496660000|2025-02-02 11:44:20|395.55|392.85|395.41|392.71|395.56|392.86|395.4|392.7|13
1738496670000|2025-02-02 11:44:30|395.39|392.69|395.1|392.4|395.39|392.69|395.09|392.39|20
1738496680000|2025-02-02 11:44:40|395.09|392.39|394.93|392.23|395.09|392.39|394.93|392.23|13
1738496690000|2025-02-02 11:44:50|394.92|392.22|394.51|391.81|394.92|392.22|394.4|391.7|19
1738496700000|2025-02-02 11:45:00|394.52|391.82|394.56|391.86|394.56|391.86|394.5|391.8|9
1738496710000|2025-02-02 11:45:10|394.57|391.87|394.61|391.91|394.61|391.91|394.57|391.87|5
1738496720000|2025-02-02 11:45:20|394.6|391.9|394.5|391.8|394.6|391.9|394.47|391.77|12
1738496730000|2025-02-02 11:45:30|394.46|391.76|394.08|391.38|394.46|391.76|394.06|391.36|13
1738496740000|2025-02-02 11:45:40|394.07|391.37|394.06|391.36|394.07|391.37|394.05|391.35|8
1738496750000|2025-02-02 11:45:50|394.05|391.35|393.94|391.24|394.05|391.35|393.93|391.23|14
1738496760000|2025-02-02 11:46:00|393.95|391.25|393.94|391.24|393.97|391.27|393.92|391.22|11
1738496770000|2025-02-02 11:46:10|393.93|391.23|393.89|391.19|393.94|391.24|393.89|391.19|17
1738496780000|2025-02-02 11:46:20|393.9|391.2|393.88|391.18|393.92|391.22|393.87|391.17|9
1738496790000|2025-02-02 11:46:30|393.89|391.19|393.76|391.06|393.9|391.2|393.76|391.06|8
1738496800000|2025-02-02 11:46:40|393.75|391.05|393.79|391.09|393.79|391.09|393.75|391.05|10
1738496810000|2025-02-02 11:46:50|393.75|391.05|394|391.3|394|391.3|393.75|391.05|13
1738496820000|2025-02-02 11:47:00|394.01|391.31|394.15|391.45|394.18|391.48|394.01|391.31|13
1738496830000|2025-02-02 11:47:10|394.14|391.44|393.77|391.07|394.14|391.44|393.77|391.07|21
1738496840000|2025-02-02 11:47:20|393.76|391.06|393.72|391.02|393.76|391.06|393.7|391|10
1738496850000|2025-02-02 11:47:30|393.7|391|393.67|390.97|393.72|391.02|393.67|390.97|6
1738496860000|2025-02-02 11:47:40|393.64|390.94|393.56|390.86|393.65|390.95|393.52|390.82|17
1738496870000|2025-02-02 11:47:50|393.58|390.88|393.69|390.99|393.69|390.99|393.57|390.87|18
1738496880000|2025-02-02 11:48:00|393.68|390.98|394.52|391.82|394.52|391.82|393.67|390.97|22
1738496890000|2025-02-02 11:48:10|394.53|391.83|394.21|391.51|394.59|391.89|394.21|391.51|15
1738496900000|2025-02-02 11:48:20|394.11|391.41|394.07|391.37|394.11|391.41|394.03|391.33|15
1738496910000|2025-02-02 11:48:30|393.97|391.27|393.92|391.22|393.99|391.29|393.87|391.17|22
1738496920000|2025-02-02 11:48:40|393.98|391.28|393.99|391.29|394.03|391.33|393.91|391.21|22
1738496930000|2025-02-02 11:48:50|393.97|391.27|393.95|391.25|394.12|391.42|393.94|391.24|19
1738496940000|2025-02-02 11:49:00|393.96|391.26|394.35|391.65|394.36|391.66|393.96|391.26|20
1738496950000|2025-02-02 11:49:10|394.36|391.66|394.58|391.88|394.58|391.88|394.36|391.66|15
1738496960000|2025-02-02 11:49:20|394.59|391.89|394.16|391.46|394.59|391.89|394.16|391.46|16
1738496970000|2025-02-02 11:49:30|394.14|391.44|394.49|391.79|394.49|391.79|394.11|391.41|15
1738496980000|2025-02-02 11:49:40|394.48|391.78|394.56|391.86|394.56|391.86|394.48|391.78|11
1738496990000|2025-02-02 11:49:50|394.57|391.87|394.4|391.7|394.57|391.87|394.4|391.7|9
1738497000000|2025-02-02 11:50:00|394.39|391.69|394.72|392.02|394.72|392.02|394.36|391.66|18
1738497010000|2025-02-02 11:50:10|394.73|392.03|394.99|392.29|394.99|392.29|394.73|392.03|23
1738497020000|2025-02-02 11:50:20|395|392.3|395.03|392.33|395.04|392.34|395|392.3|12
1738497030000|2025-02-02 11:50:30|395.04|392.34|394.81|392.11|395.04|392.34|394.81|392.11|22
1738497040000|2025-02-02 11:50:40|394.8|392.1|394.94|392.24|394.94|392.24|394.77|392.07|14
1738497050000|2025-02-02 11:50:50|394.97|392.27|395|392.3|395.01|392.31|394.97|392.27|10
1738497060000|2025-02-02 11:51:00|394.99|392.29|394.87|392.17|394.99|392.29|394.71|392.01|19
1738497070000|2025-02-02 11:51:10|394.88|392.18|395.01|392.31|395.01|392.31|394.87|392.17|11
1738497080000|2025-02-02 11:51:20|395.02|392.32|395.14|392.44|395.15|392.45|395.02|392.32|12
1738497090000|2025-02-02 11:51:30|395.15|392.45|395.19|392.49|395.23|392.53|395.14|392.44|14
1738497100000|2025-02-02 11:51:40|395.23|392.53|395.34|392.64|395.35|392.65|395.21|392.51|14
1738497110000|2025-02-02 11:51:50|395.35|392.65|395.4|392.7|395.43|392.73|395.34|392.64|16
1738497120000|2025-02-02 11:52:00|395.44|392.74|395.38|392.68|395.44|392.74|395.37|392.67|13
1738497130000|2025-02-02 11:52:10|395.4|392.7|395.49|392.79|395.49|392.79|395.38|392.68|11
1738497140000|2025-02-02 11:52:20|395.54|392.84|395.54|392.84|395.54|392.84|395.52|392.82|9
1738497150000|2025-02-02 11:52:30|395.53|392.83|395.4|392.7|395.54|392.84|395.4|392.7|10
1738497160000|2025-02-02 11:52:40|395.39|392.69|395.5|392.8|395.51|392.81|395.38|392.68|13
1738497170000|2025-02-02 11:52:50|395.51|392.81|395.54|392.84|395.54|392.84|395.51|392.81|6
1738497180000|2025-02-02 11:53:00|395.51|392.81|395.54|392.84|395.54|392.84|395.51|392.81|6
1738497190000|2025-02-02 11:53:10|395.55|392.85|395.5|392.8|395.58|392.88|395.5|392.8|17
1738497200000|2025-02-02 11:53:20|395.49|392.79|395.49|392.79|395.54|392.84|395.47|392.77|14
1738497210000|2025-02-02 11:53:30|395.5|392.8|395.47|392.77|395.5|392.8|395.47|392.77|11
1738497220000|2025-02-02 11:53:40|395.41|392.71|395.24|392.54|395.41|392.71|395.18|392.48|13
1738497230000|2025-02-02 11:53:50|395.23|392.53|395.12|392.42|395.23|392.53|395.12|392.42|11
1738497240000|2025-02-02 11:54:00|395.11|392.41|395.04|392.34|395.13|392.43|395.04|392.34|7
1738497250000|2025-02-02 11:54:10|395.05|392.35|394.84|392.14|395.05|392.35|394.84|392.14|12
1738497260000|2025-02-02 11:54:20|394.83|392.13|394.84|392.14|394.86|392.16|394.82|392.12|12
1738497270000|2025-02-02 11:54:30|394.82|392.12|394.83|392.13|394.87|392.17|394.82|392.12|18
1738497280000|2025-02-02 11:54:40|394.82|392.12|394.8|392.1|394.83|392.13|394.8|392.1|12
1738497290000|2025-02-02 11:54:50|394.76|392.06|394.79|392.09|394.79|392.09|394.76|392.06|11
1738497300000|2025-02-02 11:55:00|394.8|392.1|394.81|392.11|394.82|392.12|394.79|392.09|13
1738497310000|2025-02-02 11:55:10|394.82|392.12|394.87|392.17|394.87|392.17|394.79|392.09|9
1738497320000|2025-02-02 11:55:20|394.88|392.18|394.99|392.29|394.99|392.29|394.86|392.16|7
1738497330000|2025-02-02 11:55:30|394.98|392.28|395.02|392.32|395.02|392.32|394.98|392.28|19
1738497340000|2025-02-02 11:55:40|395.01|392.31|395|392.3|395.01|392.31|394.98|392.28|15
1738497350000|2025-02-02 11:55:50|394.99|392.29|395.05|392.35|395.05|392.35|394.99|392.29|4
1738497360000|2025-02-02 11:56:00|395.04|392.34|395.1|392.4|395.12|392.42|394.99|392.29|23
1738497370000|2025-02-02 11:56:10|395.11|392.41|395.13|392.43|395.13|392.43|395.09|392.39|15
1738497380000|2025-02-02 11:56:20|395.11|392.41|395.25|392.55|395.25|392.55|395.11|392.41|13
1738497390000|2025-02-02 11:56:30|395.26|392.56|395.25|392.55|395.26|392.56|395.25|392.55|2
1738497400000|2025-02-02 11:56:40|395.27|392.57|395.25|392.55|395.27|392.57|395.24|392.54|8
1738497410000|2025-02-02 11:56:50|395.23|392.53|395.16|392.46|395.25|392.55|395.13|392.43|16
1738497420000|2025-02-02 11:57:00|395.14|392.44|395.15|392.45|395.16|392.46|395.13|392.43|8
1738497430000|2025-02-02 11:57:10|395.14|392.44|395.34|392.64|395.38|392.68|395.14|392.44|23
1738497440000|2025-02-02 11:57:20|395.35|392.65|395.38|392.68|395.38|392.68|395.35|392.65|4
1738497450000|2025-02-02 11:57:30|395.37|392.67|395.37|392.67|395.38|392.68|395.37|392.67|15
1738497460000|2025-02-02 11:57:40|395.38|392.68|395.41|392.71|395.42|392.72|395.37|392.67|7
1738497470000|2025-02-02 11:57:50|395.39|392.69|395.43|392.73|395.44|392.74|395.38|392.68|17
1738497480000|2025-02-02 11:58:00|395.41|392.71|395.35|392.65|395.42|392.72|395.35|392.65|11
1738497490000|2025-02-02 11:58:10|395.36|392.66|395.07|392.37|395.36|392.66|395.06|392.36|16
1738497500000|2025-02-02 11:58:20|395.08|392.38|394.97|392.27|395.08|392.38|394.96|392.26|16
1738497510000|2025-02-02 11:58:30|394.96|392.26|394.53|391.83|394.96|392.26|394.53|391.83|18
1738497520000|2025-02-02 11:58:40|394.52|391.82|394.29|391.59|394.53|391.83|394.29|391.59|16
1738497530000|2025-02-02 11:58:50|394.28|391.58|394.27|391.57|394.29|391.59|394.26|391.56|19
1738497540000|2025-02-02 11:59:00|394.26|391.56|394.37|391.67|394.38|391.68|394.26|391.56|14
1738497550000|2025-02-02 11:59:10|394.36|391.66|394.1|391.4|394.37|391.67|394.1|391.4|16
1738497560000|2025-02-02 11:59:20|394.09|391.39|394.05|391.35|394.12|391.42|394.05|391.35|12
1738497570000|2025-02-02 11:59:30|394.04|391.34|393.99|391.29|394.04|391.34|393.98|391.28|15
1738497580000|2025-02-02 11:59:40|394.05|391.35|394.25|391.55|394.26|391.56|394.04|391.34|10
1738497590000|2025-02-02 11:59:50|394.26|391.56|394.24|391.54|394.29|391.59|394.24|391.54|12
1738497600000|2025-02-02 12:00:00|394.11|391.41|394.05|391.35|394.12|391.42|394.05|391.35|10
1738497610000|2025-02-02 12:00:10|394.04|391.34|394.03|391.33|394.11|391.41|394.02|391.32|16
1738497620000|2025-02-02 12:00:20|394.04|391.34|393.85|391.15|394.04|391.34|393.85|391.15|19
1738497630000|2025-02-02 12:00:30|393.87|391.17|393.72|391.02|393.87|391.17|393.68|390.98|20
1738497640000|2025-02-02 12:00:40|393.71|391.01|393.72|391.02|393.74|391.04|393.68|390.98|16
1738497650000|2025-02-02 12:00:50|393.73|391.03|393.77|391.07|393.79|391.09|393.73|391.03|7
1738497660000|2025-02-02 12:01:00|393.75|391.05|393.87|391.17|393.89|391.19|393.75|391.05|15
1738497670000|2025-02-02 12:01:10|393.85|391.15|393.87|391.17|393.88|391.18|393.83|391.13|18
1738497680000|2025-02-02 12:01:20|393.84|391.14|393.82|391.12|393.86|391.16|393.82|391.12|16
1738497690000|2025-02-02 12:01:30|393.81|391.11|393.85|391.15|393.88|391.18|393.78|391.08|11
1738497700000|2025-02-02 12:01:40|393.88|391.18|394.02|391.32|394.06|391.36|393.86|391.16|18
1738497710000|2025-02-02 12:01:50|394.03|391.33|394.07|391.37|394.07|391.37|394.03|391.33|5
1738497720000|2025-02-02 12:02:00|394.08|391.38|394|391.3|394.09|391.39|394|391.3|14
1738497730000|2025-02-02 12:02:10|393.99|391.29|393.91|391.21|393.99|391.29|393.9|391.2|14
1738497740000|2025-02-02 12:02:20|393.92|391.22|394.12|391.42|394.12|391.42|393.9|391.2|18
1738497750000|2025-02-02 12:02:30|394.13|391.43|394.36|391.66|394.36|391.66|394.13|391.43|14
1738497760000|2025-02-02 12:02:40|394.38|391.68|394.35|391.65|394.43|391.73|394.35|391.65|12
1738497770000|2025-02-02 12:02:50|394.33|391.63|394.27|391.57|394.34|391.64|394.26|391.56|16
1738497780000|2025-02-02 12:03:00|394.33|391.63|394.38|391.68|394.38|391.68|394.26|391.56|14
1738497790000|2025-02-02 12:03:10|394.34|391.64|394.44|391.74|394.47|391.77|394.34|391.64|12
1738497800000|2025-02-02 12:03:20|394.45|391.75|394.42|391.72|394.45|391.75|394.41|391.71|12
1738497810000|2025-02-02 12:03:30|394.41|391.71|394.5|391.8|394.5|391.8|394.39|391.69|15
1738497820000|2025-02-02 12:03:40|394.49|391.79|394.51|391.81|394.52|391.82|394.46|391.76|18
1738497830000|2025-02-02 12:03:50|394.52|391.82|394.73|392.03|394.73|392.03|394.46|391.76|18
1738497840000|2025-02-02 12:04:00|394.72|392.02|394.88|392.18|394.88|392.18|394.72|392.02|12
1738497850000|2025-02-02 12:04:10|394.87|392.17|395.09|392.39|395.09|392.39|394.87|392.17|16
1738497860000|2025-02-02 12:04:20|395.08|392.38|395.09|392.39|395.12|392.42|395.07|392.37|14
1738497870000|2025-02-02 12:04:30|395.1|392.4|395.28|392.58|395.28|392.58|395.07|392.37|24
1738497880000|2025-02-02 12:04:40|395.27|392.57|395.36|392.66|395.39|392.69|395.27|392.57|19
1738497890000|2025-02-02 12:04:50|395.38|392.68|395.41|392.71|395.42|392.72|395.36|392.66|14
1738497900000|2025-02-02 12:05:00|395.43|392.73|395.41|392.71|395.45|392.75|395.4|392.7|19
1738497910000|2025-02-02 12:05:10|395.4|392.7|395.46|392.76|395.46|392.76|395.34|392.64|13
1738497920000|2025-02-02 12:05:20|395.45|392.75|395.48|392.78|395.48|392.78|395.45|392.75|13
1738497930000|2025-02-02 12:05:30|395.47|392.77|395.51|392.81|395.52|392.82|395.47|392.77|16
1738497940000|2025-02-02 12:05:40|395.52|392.82|395.63|392.93|395.65|392.95|395.51|392.81|15
1738497950000|2025-02-02 12:05:50|395.62|392.92|395.69|392.99|395.69|392.99|395.6|392.9|12
1738497960000|2025-02-02 12:06:00|395.68|392.98|395.7|393|395.71|393.01|395.68|392.98|10
1738497970000|2025-02-02 12:06:10|395.69|392.99|395.85|393.15|395.85|393.15|395.68|392.98|22
1738497980000|2025-02-02 12:06:20|395.87|393.17|395.92|393.22|395.92|393.22|395.87|393.17|7
1738497990000|2025-02-02 12:06:30|395.93|393.23|396|393.3|396|393.3|395.9|393.2|15
1738498000000|2025-02-02 12:06:40|395.99|393.29|396.07|393.37|396.07|393.37|395.99|393.29|12
1738498010000|2025-02-02 12:06:50|396.08|393.38|396.13|393.43|396.13|393.43|396.08|393.38|11
1738498020000|2025-02-02 12:07:00|396.11|393.41|395.77|393.07|396.14|393.44|395.77|393.07|17
1738498030000|2025-02-02 12:07:10|395.78|393.08|395.8|393.1|395.8|393.1|395.75|393.05|19
1738498040000|2025-02-02 12:07:20|395.84|393.14|396.05|393.35|396.05|393.35|395.84|393.14|11
1738498050000|2025-02-02 12:07:30|396.06|393.36|396.09|393.39|396.14|393.44|396.05|393.35|14
1738498060000|2025-02-02 12:07:40|396.08|393.38|396.12|393.42|396.17|393.47|396.08|393.38|17
1738498070000|2025-02-02 12:07:50|396.11|393.41|396.24|393.54|396.26|393.56|396.11|393.41|10
1738498080000|2025-02-02 12:08:00|396.25|393.55|396.26|393.56|396.26|393.56|396.25|393.55|2
1738498090000|2025-02-02 12:08:10|396.25|393.55|396.3|393.6|396.32|393.62|396.25|393.55|17
1738498100000|2025-02-02 12:08:20|396.29|393.59|396.35|393.65|396.39|393.69|396.29|393.59|12
1738498110000|2025-02-02 12:08:30|396.36|393.66|396.29|393.59|396.36|393.66|396.28|393.58|15
1738498120000|2025-02-02 12:08:40|396.28|393.58|396.36|393.66|396.39|393.69|396.24|393.54|15
1738498130000|2025-02-02 12:08:50|396.35|393.65|396.31|393.61|396.35|393.65|396.31|393.61|7
1738498140000|2025-02-02 12:09:00|396.3|393.6|396.1|393.4|396.3|393.6|396.09|393.39|14
1738498150000|2025-02-02 12:09:10|396.06|393.36|395.88|393.18|396.06|393.36|395.88|393.18|9
1738498160000|2025-02-02 12:09:20|395.87|393.17|396.07|393.37|396.07|393.37|395.87|393.17|13
1738498170000|2025-02-02 12:09:30|396.09|393.39|396.24|393.54|396.26|393.56|396.09|393.39|20
1738498180000|2025-02-02 12:09:40|396.26|393.56|396.41|393.71|396.44|393.74|396.26|393.56|21
1738498190000|2025-02-02 12:09:50|396.44|393.74|396.45|393.75|396.46|393.76|396.41|393.71|19
1738498200000|2025-02-02 12:10:00|396.44|393.74|396.48|393.78|396.48|393.78|396.42|393.72|10
1738498210000|2025-02-02 12:10:10|396.47|393.77|396.35|393.65|396.47|393.77|396.35|393.65|10
1738498220000|2025-02-02 12:10:20|396.34|393.64|396.29|393.59|396.35|393.65|396.29|393.59|17
1738498230000|2025-02-02 12:10:30|396.32|393.62|396.52|393.82|396.52|393.82|396.31|393.61|18
1738498240000|2025-02-02 12:10:40|396.53|393.83|396.88|394.18|396.93|394.23|396.53|393.83|14
1738498250000|2025-02-02 12:10:50|396.92|394.22|396.88|394.18|396.92|394.22|396.86|394.16|14
1738498260000|2025-02-02 12:11:00|396.87|394.17|396.86|394.16|396.88|394.18|396.86|394.16|9
1738498270000|2025-02-02 12:11:10|396.85|394.15|396.96|394.26|396.96|394.26|396.85|394.15|20
1738498280000|2025-02-02 12:11:20|396.94|394.24|396.98|394.28|397.01|394.31|396.94|394.24|17
1738498290000|2025-02-02 12:11:30|396.97|394.27|396.75|394.05|396.99|394.29|396.74|394.04|15
1738498300000|2025-02-02 12:11:40|396.74|394.04|396.54|393.84|396.74|394.04|396.53|393.83|12
1738498310000|2025-02-02 12:11:50|396.53|393.83|396.48|393.78|396.54|393.84|396.48|393.78|8
1738498320000|2025-02-02 12:12:00|396.46|393.76|396.34|393.64|396.46|393.76|396.34|393.64|16
1738498330000|2025-02-02 12:12:10|396.35|393.65|396.33|393.63|396.37|393.67|396.32|393.62|14
1738498340000|2025-02-02 12:12:20|396.39|393.69|396.6|393.9|396.64|393.94|396.38|393.68|10
1738498350000|2025-02-02 12:12:30|396.59|393.89|396.62|393.92|396.63|393.93|396.59|393.89|8
1738498360000|2025-02-02 12:12:40|396.63|393.93|396.71|394.01|396.76|394.06|396.63|393.93|14
1738498370000|2025-02-02 12:12:50|396.7|394|396.69|393.99|396.72|394.02|396.69|393.99|12
1738498380000|2025-02-02 12:13:00|396.68|393.98|396.72|394.02|396.73|394.03|396.66|393.96|8
1738498390000|2025-02-02 12:13:10|396.73|394.03|396.8|394.1|396.81|394.11|396.7|394|9
1738498400000|2025-02-02 12:13:20|396.81|394.11|396.79|394.09|396.81|394.11|396.79|394.09|9
1738498410000|2025-02-02 12:13:30|396.81|394.11|396.82|394.12|396.82|394.12|396.78|394.08|12
1738498420000|2025-02-02 12:13:40|396.81|394.11|396.86|394.16|396.89|394.19|396.81|394.11|15
1738498430000|2025-02-02 12:13:50|396.84|394.14|396.84|394.14|396.85|394.15|396.82|394.12|9
1738498440000|2025-02-02 12:14:00|396.85|394.15|396.81|394.11|396.86|394.16|396.81|394.11|13
1738498450000|2025-02-02 12:14:10|396.82|394.12|396.87|394.17|396.9|394.2|396.81|394.11|12
1738498460000|2025-02-02 12:14:20|396.86|394.16|396.88|394.18|396.89|394.19|396.84|394.14|13
1738498470000|2025-02-02 12:14:30|396.89|394.19|396.87|394.17|396.89|394.19|396.86|394.16|9
1738498480000|2025-02-02 12:14:40|396.86|394.16|396.91|394.21|396.91|394.21|396.83|394.13|16
1738498490000|2025-02-02 12:14:50|396.9|394.2|396.91|394.21|396.91|394.21|396.85|394.15|16
1738498500000|2025-02-02 12:15:00|396.92|394.22|397.05|394.35|397.05|394.35|396.85|394.15|13
1738498510000|2025-02-02 12:15:10|397.02|394.32|397.14|394.44|397.16|394.46|397.02|394.32|20
1738498520000|2025-02-02 12:15:20|397.13|394.43|397.22|394.52|397.22|394.52|397.12|394.42|15
1738498530000|2025-02-02 12:15:30|397.23|394.53|397.31|394.61|397.33|394.63|397.23|394.53|14
1738498540000|2025-02-02 12:15:40|397.3|394.6|397.3|394.6|397.3|394.6|397.29|394.59|3
1738498550000|2025-02-02 12:15:50|397.31|394.61|397.35|394.65|397.36|394.66|397.3|394.6|12
1738498560000|2025-02-02 12:16:00|397.36|394.66|397.26|394.56|397.36|394.66|397.23|394.53|13
1738498570000|2025-02-02 12:16:10|397.25|394.55|397.18|394.48|397.25|394.55|397.18|394.48|10
1738498580000|2025-02-02 12:16:20|397.17|394.47|396.71|394.01|397.17|394.47|396.71|394.01|18
1738498590000|2025-02-02 12:16:30|396.72|394.02|396.69|393.99|396.76|394.06|396.69|393.99|14
1738498600000|2025-02-02 12:16:40|396.7|394|396.61|393.91|396.72|394.02|396.61|393.91|18
1738498610000|2025-02-02 12:16:50|396.6|393.9|396.48|393.78|396.6|393.9|396.44|393.74|13
1738498620000|2025-02-02 12:17:00|396.47|393.77|396.33|393.63|396.47|393.77|396.33|393.63|11
1738498630000|2025-02-02 12:17:10|396.28|393.58|396.09|393.39|396.3|393.6|396.09|393.39|16
1738498640000|2025-02-02 12:17:20|396.08|393.38|395.89|393.19|396.08|393.38|395.88|393.18|10
1738498650000|2025-02-02 12:17:30|395.88|393.18|395.99|393.29|395.99|393.29|395.87|393.17|13
1738498660000|2025-02-02 12:17:40|396|393.3|395.98|393.28|396.03|393.33|395.97|393.27|19
1738498670000|2025-02-02 12:17:50|395.97|393.27|396.1|393.4|396.13|393.43|395.97|393.27|10
1738498680000|2025-02-02 12:18:00|396.11|393.41|396.42|393.72|396.42|393.72|396.11|393.41|17
1738498690000|2025-02-02 12:18:10|396.46|393.76|396.59|393.89|396.59|393.89|396.44|393.74|10
1738498700000|2025-02-02 12:18:20|396.61|393.91|396.6|393.9|396.62|393.92|396.6|393.9|6
1738498710000|2025-02-02 12:18:30|396.59|393.89|396.55|393.85|396.59|393.89|396.53|393.83|6
1738498720000|2025-02-02 12:18:40|396.56|393.86|396.4|393.7|396.56|393.86|396.4|393.7|10
1738498730000|2025-02-02 12:18:50|396.38|393.68|396.36|393.66|396.38|393.68|396.36|393.66|5
1738498740000|2025-02-02 12:19:00|396.35|393.65|396.28|393.58|396.35|393.65|396.23|393.53|11
1738498750000|2025-02-02 12:19:10|396.29|393.59|396.46|393.76|396.47|393.77|396.29|393.59|6
1738498760000|2025-02-02 12:19:20|396.54|393.84|396.62|393.92|396.63|393.93|396.51|393.81|8
1738498770000|2025-02-02 12:19:30|396.63|393.93|396.67|393.97|396.68|393.98|396.63|393.93|5
1738498780000|2025-02-02 12:19:40|396.68|393.98|396.67|393.97|396.69|393.99|396.67|393.97|4
1738498790000|2025-02-02 12:19:50|396.65|393.95|396.42|393.72|396.7|394|396.42|393.72|13
1738498800000|2025-02-02 12:20:00|396.43|393.73|396.08|393.38|396.43|393.73|396.08|393.38|23
1738498810000|2025-02-02 12:20:10|396.07|393.37|395.95|393.25|396.07|393.37|395.95|393.25|13
1738498820000|2025-02-02 12:20:20|395.94|393.24|395.91|393.21|395.94|393.24|395.91|393.21|8
1738498830000|2025-02-02 12:20:30|395.9|393.2|395.72|393.02|395.9|393.2|395.71|393.01|10
1738498840000|2025-02-02 12:20:40|395.66|392.96|395.67|392.97|395.68|392.98|395.65|392.95|8
1738498850000|2025-02-02 12:20:50|395.63|392.93|395.71|393.01|395.74|393.04|395.63|392.93|8
1738498860000|2025-02-02 12:21:00|395.7|393|395.59|392.89|395.7|393|395.59|392.89|7
1738498870000|2025-02-02 12:21:10|395.64|392.94|395.6|392.9|395.64|392.94|395.6|392.9|2
1738498880000|2025-02-02 12:21:20|395.59|392.89|395.58|392.88|395.59|392.89|395.54|392.84|4
1738498890000|2025-02-02 12:21:30|395.59|392.89|395.82|393.12|395.82|393.12|395.59|392.89|10
1738498900000|2025-02-02 12:21:40|395.83|393.13|395.92|393.22|395.92|393.22|395.83|393.13|4
1738498910000|2025-02-02 12:21:50|395.93|393.23|396.02|393.32|396.03|393.33|395.93|393.23|4
1738498920000|2025-02-02 12:22:00|396.03|393.33|396.02|393.32|396.05|393.35|396.02|393.32|8
1738498930000|2025-02-02 12:22:10|396.03|393.33|396.1|393.4|396.17|393.47|396.02|393.32|6
1738498940000|2025-02-02 12:22:20|396.11|393.41|396.06|393.36|396.17|393.47|396.06|393.36|11
1738498950000|2025-02-02 12:22:30|396.07|393.37|396.09|393.39|396.11|393.41|396.03|393.33|9
1738498960000|2025-02-02 12:22:40|396.08|393.38|396.15|393.45|396.15|393.45|396.07|393.37|5
1738498970000|2025-02-02 12:22:50|396.16|393.46|396.21|393.51|396.21|393.51|396.15|393.45|4
1738498980000|2025-02-02 12:23:00|396.25|393.55|396.21|393.51|396.27|393.57|396.21|393.51|13
1738498990000|2025-02-02 12:23:10|396.2|393.5|396.3|393.6|396.3|393.6|396.19|393.49|6
1738499000000|2025-02-02 12:23:20|396.31|393.61|396.22|393.52|396.38|393.68|396.22|393.52|10
1738499010000|2025-02-02 12:23:30|396.21|393.51|396.13|393.43|396.21|393.51|396.13|393.43|10
1738499020000|2025-02-02 12:23:40|396.12|393.42|396.13|393.43|396.13|393.43|396.12|393.42|4
1738499030000|2025-02-02 12:23:50|396.12|393.42|396.04|393.34|396.12|393.42|396.04|393.34|7
1738499040000|2025-02-02 12:24:00|396.05|393.35|396.15|393.45|396.16|393.46|396.05|393.35|6
1738499050000|2025-02-02 12:24:10|396.11|393.41|396.07|393.37|396.11|393.41|396.07|393.37|3
1738499060000|2025-02-02 12:24:20|396.17|393.47|396.17|393.47|396.17|393.47|396.17|393.47|1
1738499070000|2025-02-02 12:24:30|396.16|393.46|396.16|393.46|396.17|393.47|396.15|393.45|5
1738499080000|2025-02-02 12:24:40|396.21|393.51|396.15|393.45|396.21|393.51|396.15|393.45|5
1738499090000|2025-02-02 12:24:50|396.14|393.44|396.25|393.55|396.25|393.55|396.14|393.44|8
1738499100000|2025-02-02 12:25:00|396.32|393.62|396.44|393.74|396.44|393.74|396.3|393.6|6
1738499110000|2025-02-02 12:25:10|396.45|393.75|396.43|393.73|396.45|393.75|396.42|393.72|8
1738499120000|2025-02-02 12:25:20|396.42|393.72|396.27|393.57|396.42|393.72|396.26|393.56|5
1738499130000|2025-02-02 12:25:30|396.23|393.53|396.23|393.53|396.24|393.54|396.22|393.52|5
1738499140000|2025-02-02 12:25:40|396.24|393.54|396.42|393.72|396.43|393.73|396.24|393.54|5
1738499150000|2025-02-02 12:25:50|396.43|393.73|396.37|393.67|396.43|393.73|396.37|393.67|6
1738499160000|2025-02-02 12:26:00|396.36|393.66|396.21|393.51|396.36|393.66|396.2|393.5|4
1738499170000|2025-02-02 12:26:10|396.16|393.46|396.17|393.47|396.17|393.47|396.16|393.46|2
1738499180000|2025-02-02 12:26:20|396.13|393.43|396.11|393.41|396.13|393.43|396.1|393.4|5
1738499190000|2025-02-02 12:26:30|396.1|393.4|396.13|393.43|396.13|393.43|396.08|393.38|4
1738499200000|2025-02-02 12:26:40|396.12|393.42|396.07|393.37|396.13|393.43|396.06|393.36|5
1738499210000|2025-02-02 12:26:50|396.06|393.36|396.13|393.43|396.13|393.43|396.05|393.35|5
1738499220000|2025-02-02 12:27:00|396.12|393.42|396.17|393.47|396.17|393.47|396.07|393.37|7
1738499230000|2025-02-02 12:27:10|396.18|393.48|396.32|393.62|396.32|393.62|396.18|393.48|5
1738499240000|2025-02-02 12:27:20|396.31|393.61|396.28|393.58|396.32|393.62|396.27|393.57|5
1738499250000|2025-02-02 12:27:30|396.27|393.57|396.25|393.55|396.32|393.62|396.25|393.55|6
1738499260000|2025-02-02 12:27:40|396.2|393.5|396.21|393.51|396.21|393.51|396.2|393.5|2
1738499270000|2025-02-02 12:27:50|396.2|393.5|396.18|393.48|396.2|393.5|396.17|393.47|5
1738499280000|2025-02-02 12:28:00|396.17|393.47|396.28|393.58|396.28|393.58|396.15|393.45|8
1738499290000|2025-02-02 12:28:10|396.36|393.66|396.31|393.61|396.36|393.66|396.3|393.6|9
1738499300000|2025-02-02 12:28:20|396.32|393.62|396.26|393.56|396.32|393.62|396.26|393.56|9
1738499310000|2025-02-02 12:28:30|396.25|393.55|396.3|393.6|396.31|393.61|396.25|393.55|3
1738499320000|2025-02-02 12:28:40|396.29|393.59|396.22|393.52|396.29|393.59|396.21|393.51|10
1738499330000|2025-02-02 12:28:50|396.2|393.5|396.12|393.42|396.21|393.51|396.1|393.4|8
1738499340000|2025-02-02 12:29:00|396.11|393.41|395.95|393.25|396.11|393.41|395.93|393.23|12
1738499350000|2025-02-02 12:29:10|395.93|393.23|395.81|393.11|395.93|393.23|395.8|393.1|8
1738499360000|2025-02-02 12:29:20|395.82|393.12|395.56|392.86|395.82|393.12|395.55|392.85|18
1738499370000|2025-02-02 12:29:30|395.51|392.81|395.46|392.76|395.51|392.81|395.44|392.74|6
1738499380000|2025-02-02 12:29:40|395.47|392.77|395.56|392.86|395.58|392.88|395.47|392.77|9
1738499390000|2025-02-02 12:29:50|395.55|392.85|395.39|392.69|395.55|392.85|395.39|392.69|9
1738499400000|2025-02-02 12:30:00|395.26|392.56|395.2|392.5|395.26|392.56|395.06|392.36|17
1738499410000|2025-02-02 12:30:10|395.18|392.48|395.08|392.38|395.18|392.48|395.08|392.38|11
1738499420000|2025-02-02 12:30:20|395.09|392.39|394.99|392.29|395.09|392.39|394.99|392.29|8
1738499430000|2025-02-02 12:30:30|394.93|392.23|394.81|392.11|394.93|392.23|394.81|392.11|7
1738499440000|2025-02-02 12:30:40|394.76|392.06|394.69|391.99|394.76|392.06|394.69|391.99|4
1738499450000|2025-02-02 12:30:50|394.56|391.86|394.35|391.65|394.56|391.86|394.34|391.64|13
1738499460000|2025-02-02 12:31:00|394.34|391.64|394.36|391.66|394.36|391.66|394.33|391.63|4
1738499470000|2025-02-02 12:31:10|394.45|391.75|394.45|391.75|394.46|391.76|394.44|391.74|7
1738499480000|2025-02-02 12:31:20|394.34|391.64|394.03|391.33|394.35|391.65|394.03|391.33|10
1738499490000|2025-02-02 12:31:30|394.08|391.38|394.09|391.39|394.09|391.39|394.08|391.38|4
1738499500000|2025-02-02 12:31:40|394.08|391.38|394.08|391.38|394.08|391.38|394.08|391.38|1
1738499520000|2025-02-02 12:32:00|394.07|391.37|394.03|391.33|394.07|391.37|394.03|391.33|4
1738499530000|2025-02-02 12:32:10|394.15|391.45|394.13|391.43|394.19|391.49|394.13|391.43|7
1738499540000|2025-02-02 12:32:20|394.12|391.42|394.09|391.39|394.13|391.43|394.09|391.39|7
1738499550000|2025-02-02 12:32:30|394.11|391.41|394.15|391.45|394.15|391.45|394.09|391.39|6
1738499560000|2025-02-02 12:32:40|394.14|391.44|394.05|391.35|394.14|391.44|394.05|391.35|7
1738499570000|2025-02-02 12:32:50|394.04|391.34|394.12|391.42|394.12|391.42|394.04|391.34|3
1738499580000|2025-02-02 12:33:00|394.05|391.35|394.02|391.32|394.06|391.36|394.02|391.32|6
1738499590000|2025-02-02 12:33:10|394.13|391.43|394.09|391.39|394.13|391.43|394.09|391.39|5
1738499600000|2025-02-02 12:33:20|394.08|391.38|394.05|391.35|394.08|391.38|394.05|391.35|4
1738499610000|2025-02-02 12:33:30|394.04|391.34|394.41|391.71|394.41|391.71|394.04|391.34|10
1738499620000|2025-02-02 12:33:40|394.4|391.7|394.4|391.7|394.4|391.7|394.39|391.69|3
1738499630000|2025-02-02 12:33:50|394.41|391.71|394.22|391.52|394.41|391.71|394.22|391.52|15
1738499640000|2025-02-02 12:34:00|394.21|391.51|394.06|391.36|394.21|391.51|394.06|391.36|8
1738499650000|2025-02-02 12:34:10|394.03|391.33|393.89|391.19|394.05|391.35|393.89|391.19|13
1738499660000|2025-02-02 12:34:20|393.77|391.07|393.86|391.16|393.86|391.16|393.77|391.07|3
1738499670000|2025-02-02 12:34:30|393.87|391.17|393.8|391.1|393.87|391.17|393.78|391.08|7
1738499680000|2025-02-02 12:34:40|393.87|391.17|393.79|391.09|393.87|391.17|393.79|391.09|6
1738499690000|2025-02-02 12:34:50|393.78|391.08|393.72|391.02|393.78|391.08|393.72|391.02|7
1738499700000|2025-02-02 12:35:00|393.71|391.01|393.72|391.02|393.77|391.07|393.71|391.01|7
1738499710000|2025-02-02 12:35:10|393.73|391.03|393.9|391.2|393.91|391.21|393.71|391.01|12
1738499720000|2025-02-02 12:35:20|393.91|391.21|393.99|391.29|394.04|391.34|393.91|391.21|6
1738499730000|2025-02-02 12:35:30|394.06|391.36|394.15|391.45|394.15|391.45|394.06|391.36|7
1738499740000|2025-02-02 12:35:40|394.19|391.49|394.29|391.59|394.29|391.59|394.19|391.49|5
1738499750000|2025-02-02 12:35:50|394.3|391.6|394.31|391.61|394.31|391.61|394.29|391.59|4
1738499760000|2025-02-02 12:36:00|394.3|391.6|394.27|391.57|394.3|391.6|394.27|391.57|7
1738499770000|2025-02-02 12:36:10|394.26|391.56|394.03|391.33|394.26|391.56|394.03|391.33|6
1738499780000|2025-02-02 12:36:20|394.04|391.34|393.9|391.2|394.04|391.34|393.87|391.17|9
1738499790000|2025-02-02 12:36:30|393.91|391.21|393.85|391.15|393.91|391.21|393.84|391.14|7
1738499800000|2025-02-02 12:36:40|393.84|391.14|393.99|391.29|393.99|391.29|393.83|391.13|6
1738499810000|2025-02-02 12:36:50|394|391.3|394.01|391.31|394.03|391.33|394|391.3|9
1738499820000|2025-02-02 12:37:00|394|391.3|393.9|391.2|394|391.3|393.87|391.17|7
1738499830000|2025-02-02 12:37:10|393.91|391.21|394.01|391.31|394.02|391.32|393.91|391.21|4
1738499840000|2025-02-02 12:37:20|394.06|391.36|394.27|391.57|394.27|391.57|394.05|391.35|10
1738499850000|2025-02-02 12:37:30|394.28|391.58|394.33|391.63|394.34|391.64|394.28|391.58|6
1738499860000|2025-02-02 12:37:40|394.34|391.64|394.42|391.72|394.42|391.72|394.34|391.64|10
1738499870000|2025-02-02 12:37:50|394.45|391.75|394.79|392.09|394.79|392.09|394.45|391.75|10
1738499880000|2025-02-02 12:38:00|394.8|392.1|394.85|392.15|394.85|392.15|394.8|392.1|6
1738499890000|2025-02-02 12:38:10|394.86|392.16|395.09|392.39|395.09|392.39|394.86|392.16|13
1738499900000|2025-02-02 12:38:20|395.1|392.4|395.16|392.46|395.17|392.47|395.09|392.39|5
1738499910000|2025-02-02 12:38:30|395.17|392.47|395.18|392.48|395.18|392.48|395.17|392.47|2
1738499920000|2025-02-02 12:38:40|395.17|392.47|395.12|392.42|395.18|392.48|395.11|392.41|9
1738499930000|2025-02-02 12:38:50|395.06|392.36|395.28|392.58|395.28|392.58|395.06|392.36|9
1738499940000|2025-02-02 12:39:00|395.29|392.59|395.14|392.44|395.3|392.6|395.14|392.44|11
1738499950000|2025-02-02 12:39:10|395.08|392.38|394.63|391.93|395.09|392.39|394.63|391.93|20
1738499960000|2025-02-02 12:39:20|394.62|391.92|394.52|391.82|394.62|391.92|394.52|391.82|13
1738499970000|2025-02-02 12:39:30|394.51|391.81|394.47|391.77|394.51|391.81|394.46|391.76|4
1738499980000|2025-02-02 12:39:40|394.46|391.76|394.52|391.82|394.52|391.82|394.46|391.76|3
1738499990000|2025-02-02 12:39:50|394.51|391.81|394.4|391.7|394.51|391.81|394.4|391.7|7
1738500000000|2025-02-02 12:40:00|394.35|391.65|394.23|391.53|394.35|391.65|394.22|391.52|10
1738500010000|2025-02-02 12:40:10|394.24|391.54|394.35|391.65|394.37|391.67|394.24|391.54|10
1738500020000|2025-02-02 12:40:20|394.34|391.64|394.4|391.7|394.4|391.7|394.33|391.63|6
1738500030000|2025-02-02 12:40:30|394.54|391.84|394.52|391.82|394.54|391.84|394.52|391.82|7
1738500040000|2025-02-02 12:40:40|394.53|391.83|395.03|392.33|395.03|392.33|394.53|391.83|12
1738500050000|2025-02-02 12:40:50|395.04|392.34|395.1|392.4|395.1|392.4|395.04|392.34|9
1738500060000|2025-02-02 12:41:00|395.11|392.41|395.17|392.47|395.17|392.47|395.11|392.41|4
1738500070000|2025-02-02 12:41:10|395.18|392.48|395.25|392.55|395.25|392.55|395.18|392.48|4
1738500090000|2025-02-02 12:41:30|395.26|392.56|395.28|392.58|395.32|392.62|395.26|392.56|5
1738500100000|2025-02-02 12:41:40|395.24|392.54|395.07|392.37|395.24|392.54|395.07|392.37|7
1738500110000|2025-02-02 12:41:50|395.08|392.38|395.04|392.34|395.08|392.38|395.03|392.33|3
1738500120000|2025-02-02 12:42:00|395.1|392.4|395.1|392.4|395.1|392.4|395.1|392.4|1
1738500130000|2025-02-02 12:42:10|395.09|392.39|395.02|392.32|395.1|392.4|395.01|392.31|5
1738500140000|2025-02-02 12:42:20|395.05|392.35|395.09|392.39|395.1|392.4|395.05|392.35|4
1738500150000|2025-02-02 12:42:30|395.05|392.35|394.92|392.22|395.06|392.36|394.92|392.22|13
1738500160000|2025-02-02 12:42:40|394.81|392.11|394.85|392.15|394.85|392.15|394.81|392.11|2
1738500170000|2025-02-02 12:42:50|394.84|392.14|394.77|392.07|394.84|392.14|394.77|392.07|6
1738500180000|2025-02-02 12:43:00|394.76|392.06|394.66|391.96|394.76|392.06|394.66|391.96|5
1738500190000|2025-02-02 12:43:10|394.67|391.97|394.49|391.79|394.67|391.97|394.48|391.78|10
1738500200000|2025-02-02 12:43:20|394.45|391.75|394.37|391.67|394.45|391.75|394.35|391.65|11
1738500210000|2025-02-02 12:43:30|394.38|391.68|394.38|391.68|394.38|391.68|394.38|391.68|1
1738500220000|2025-02-02 12:43:40|394.39|391.69|394.37|391.67|394.4|391.7|394.36|391.66|4
1738500230000|2025-02-02 12:43:50|394.33|391.63|394.17|391.47|394.33|391.63|394.15|391.45|7
1738500240000|2025-02-02 12:44:00|394.16|391.46|394.15|391.45|394.16|391.46|394.14|391.44|4
1738500250000|2025-02-02 12:44:10|394.14|391.44|394.14|391.44|394.15|391.45|394.14|391.44|5
1738500260000|2025-02-02 12:44:20|394.15|391.45|394.24|391.54|394.24|391.54|394.15|391.45|5
1738500270000|2025-02-02 12:44:30|394.25|391.55|394.26|391.56|394.27|391.57|394.19|391.49|9
1738500280000|2025-02-02 12:44:40|394.25|391.55|394.2|391.5|394.25|391.55|394.2|391.5|5
1738500290000|2025-02-02 12:44:50|394.19|391.49|394.27|391.57|394.29|391.59|394.17|391.47|9
1738500300000|2025-02-02 12:45:00|394.28|391.58|393.97|391.27|394.28|391.58|393.97|391.27|20
1738500310000|2025-02-02 12:45:10|393.98|391.28|393.93|391.23|393.98|391.28|393.93|391.23|3
1738500320000|2025-02-02 12:45:20|393.92|391.22|393.87|391.17|393.93|391.23|393.87|391.17|8
1738500330000|2025-02-02 12:45:30|393.86|391.16|393.83|391.13|393.86|391.16|393.82|391.12|8
1738500340000|2025-02-02 12:45:40|393.82|391.12|393.65|390.95|393.82|391.12|393.64|390.94|10
1738500350000|2025-02-02 12:45:50|393.6|390.9|393.38|390.68|393.61|390.91|393.38|390.68|10
1738500360000|2025-02-02 12:46:00|393.37|390.67|393.33|390.63|393.37|390.67|393.33|390.63|6
1738500370000|2025-02-02 12:46:10|393.32|390.62|393.32|390.62|393.32|390.62|393.32|390.62|1
1738500380000|2025-02-02 12:46:20|393.28|390.58|393.21|390.51|393.28|390.58|393.21|390.51|8
1738500390000|2025-02-02 12:46:30|393.31|390.61|393.67|390.97|393.68|390.98|393.31|390.61|17
1738500400000|2025-02-02 12:46:40|393.66|390.96|393.51|390.81|393.66|390.96|393.51|390.81|10
1738500410000|2025-02-02 12:46:50|393.47|390.77|393.34|390.64|393.47|390.77|393.34|390.64|15
1738500420000|2025-02-02 12:47:00|393.31|390.61|393.31|390.61|393.31|390.61|393.22|390.52|7
1738500430000|2025-02-02 12:47:10|393.3|390.6|393.22|390.52|393.3|390.6|393.22|390.52|9
1738500440000|2025-02-02 12:47:20|393.21|390.51|393.1|390.4|393.21|390.51|393.08|390.38|15
1738500450000|2025-02-02 12:47:30|393.07|390.37|392.94|390.24|393.07|390.37|392.94|390.24|8
1738500460000|2025-02-02 12:47:40|392.89|390.19|392.84|390.14|392.89|390.19|392.84|390.14|2
1738500470000|2025-02-02 12:47:50|392.85|390.15|392.97|390.27|392.97|390.27|392.85|390.15|8
1738500480000|2025-02-02 12:48:00|393.01|390.31|393.25|390.55|393.25|390.55|393.01|390.31|12
1738500490000|2025-02-02 12:48:10|393.24|390.54|393.48|390.78|393.54|390.84|393.24|390.54|13
1738500500000|2025-02-02 12:48:20|393.49|390.79|393.35|390.65|393.5|390.8|393.34|390.64|15
1738500510000|2025-02-02 12:48:30|393.32|390.62|393.26|390.56|393.32|390.62|393.26|390.56|10
1738500520000|2025-02-02 12:48:40|393.19|390.49|393.19|390.49|393.2|390.5|393.19|390.49|5
1738500530000|2025-02-02 12:48:50|393.18|390.48|393.06|390.36|393.19|390.49|393.06|390.36|11
1738500540000|2025-02-02 12:49:00|393.05|390.35|393.14|390.44|393.15|390.45|393.05|390.35|5
1738500550000|2025-02-02 12:49:10|393.15|390.45|393.09|390.39|393.16|390.46|393.08|390.38|8
1738500560000|2025-02-02 12:49:20|393|390.3|392.91|390.21|393.01|390.31|392.9|390.2|9
1738500570000|2025-02-02 12:49:30|393.02|390.32|393.05|390.35|393.05|390.35|393.01|390.31|6
1738500580000|2025-02-02 12:49:40|393.06|390.36|393.05|390.35|393.06|390.36|393.05|390.35|4
1738500590000|2025-02-02 12:49:50|393.09|390.39|393.08|390.38|393.09|390.39|393.08|390.38|2
1738500600000|2025-02-02 12:50:00|393.07|390.37|392.84|390.14|393.08|390.38|392.84|390.14|12
1738500610000|2025-02-02 12:50:10|392.85|390.15|392.92|390.22|392.92|390.22|392.85|390.15|5
1738500620000|2025-02-02 12:50:20|393|390.3|393.14|390.44|393.14|390.44|392.99|390.29|8
1738500630000|2025-02-02 12:50:30|393.15|390.45|393.14|390.44|393.15|390.45|393.13|390.43|4
1738500640000|2025-02-02 12:50:40|393.15|390.45|393.26|390.56|393.26|390.56|393.15|390.45|6
1738500650000|2025-02-02 12:50:50|393.27|390.57|393.41|390.71|393.42|390.72|393.26|390.56|8
1738500660000|2025-02-02 12:51:00|393.48|390.78|393.59|390.89|393.59|390.89|393.48|390.78|8
1738500670000|2025-02-02 12:51:10|393.58|390.88|393.81|391.11|393.81|391.11|393.58|390.88|12
1738500680000|2025-02-02 12:51:20|393.82|391.12|393.92|391.22|393.93|391.23|393.82|391.12|5
1738500690000|2025-02-02 12:51:30|393.93|391.23|393.84|391.14|393.93|391.23|393.83|391.13|9
1738500700000|2025-02-02 12:51:40|393.85|391.15|393.85|391.15|393.85|391.15|393.85|391.15|1
1738500710000|2025-02-02 12:51:50|393.84|391.14|393.7|391|393.84|391.14|393.7|391|8
1738500720000|2025-02-02 12:52:00|393.69|390.99|393.75|391.05|393.76|391.06|393.67|390.97|5
1738500730000|2025-02-02 12:52:10|393.76|391.06|393.7|391|393.76|391.06|393.7|391|9
1738500740000|2025-02-02 12:52:20|393.69|390.99|393.41|390.71|393.69|390.99|393.41|390.71|13
1738500750000|2025-02-02 12:52:30|393.43|390.73|393.35|390.65|393.43|390.73|393.35|390.65|7
1738500760000|2025-02-02 12:52:40|393.34|390.64|393.31|390.61|393.35|390.65|393.31|390.61|11
1738500770000|2025-02-02 12:52:50|393.32|390.62|393.27|390.57|393.32|390.62|393.27|390.57|4
1738500780000|2025-02-02 12:53:00|393.26|390.56|393.17|390.47|393.26|390.56|393.13|390.43|11
1738500790000|2025-02-02 12:53:10|393.16|390.46|393.19|390.49|393.2|390.5|393.16|390.46|10
1738500800000|2025-02-02 12:53:20|393.13|390.43|393.06|390.36|393.13|390.43|393.06|390.36|8
1738500810000|2025-02-02 12:53:30|393.03|390.33|393.1|390.4|393.11|390.41|393.03|390.33|3
1738500820000|2025-02-02 12:53:40|393.09|390.39|393.06|390.36|393.09|390.39|393.06|390.36|4
1738500830000|2025-02-02 12:53:50|393.07|390.37|393.12|390.42|393.12|390.42|393.06|390.36|3
1738500840000|2025-02-02 12:54:00|393.11|390.41|393.28|390.58|393.28|390.58|393.08|390.38|8
1738500850000|2025-02-02 12:54:10|393.29|390.59|393.59|390.89|393.59|390.89|393.29|390.59|13
1738500860000|2025-02-02 12:54:20|393.6|390.9|393.6|390.9|393.61|390.91|393.6|390.9|3
1738500870000|2025-02-02 12:54:30|393.59|390.89|393.52|390.82|393.59|390.89|393.47|390.77|5
1738500880000|2025-02-02 12:54:40|393.51|390.81|393.32|390.62|393.51|390.81|393.3|390.6|12
1738500890000|2025-02-02 12:54:50|393.31|390.61|393.07|390.37|393.31|390.61|393.06|390.36|14
1738500900000|2025-02-02 12:55:00|393.02|390.32|392.91|390.21|393.02|390.32|392.91|390.21|8
1738500910000|2025-02-02 12:55:10|392.9|390.2|392.66|389.96|392.91|390.21|392.66|389.96|7
1738500920000|2025-02-02 12:55:20|392.65|389.95|392.61|389.91|392.65|389.95|392.61|389.91|5
1738500930000|2025-02-02 12:55:30|392.57|389.87|392.39|389.69|392.57|389.87|392.38|389.68|9
1738500940000|2025-02-02 12:55:40|392.38|389.68|392.1|389.4|392.39|389.69|392.1|389.4|12
1738500950000|2025-02-02 12:55:50|392.09|389.39|391.96|389.26|392.09|389.39|391.96|389.26|8
1738500960000|2025-02-02 12:56:00|391.95|389.25|391.87|389.17|391.95|389.25|391.85|389.15|10
1738500970000|2025-02-02 12:56:10|391.88|389.18|391.91|389.21|391.91|389.21|391.87|389.17|6
1738500980000|2025-02-02 12:56:20|391.92|389.22|391.83|389.13|391.92|389.22|391.83|389.13|7
1738500990000|2025-02-02 12:56:30|391.82|389.12|391.69|388.99|391.82|389.12|391.69|388.99|11
1738501000000|2025-02-02 12:56:40|391.68|388.98|391.51|388.81|391.68|388.98|391.51|388.81|11
1738501010000|2025-02-02 12:56:50|391.5|388.8|391.59|388.89|391.59|388.89|391.5|388.8|4
1738501020000|2025-02-02 12:57:00|391.6|388.9|391.1|388.4|391.6|388.9|391.1|388.4|12
1738501030000|2025-02-02 12:57:10|391.09|388.39|391.02|388.32|391.09|388.39|391.02|388.32|8
1738501040000|2025-02-02 12:57:20|391.01|388.31|391.3|388.6|391.3|388.6|390.99|388.29|17
1738501050000|2025-02-02 12:57:30|391.31|388.61|391.23|388.53|391.31|388.61|391.23|388.53|9
1738501060000|2025-02-02 12:57:40|391.22|388.52|391.22|388.52|391.24|388.54|391.21|388.51|5
1738501070000|2025-02-02 12:57:50|391.21|388.51|391.3|388.6|391.3|388.6|391.19|388.49|10
1738501080000|2025-02-02 12:58:00|391.28|388.58|391.39|388.69|391.39|388.69|391.28|388.58|11
1738501090000|2025-02-02 12:58:10|391.4|388.7|391.42|388.72|391.42|388.72|391.4|388.7|9
1738501100000|2025-02-02 12:58:20|391.43|388.73|391.49|388.79|391.49|388.79|391.4|388.7|12
1738501110000|2025-02-02 12:58:30|391.5|388.8|391.65|388.95|391.7|389|391.5|388.8|15
1738501120000|2025-02-02 12:58:40|391.61|388.91|391.4|388.7|391.61|388.91|391.4|388.7|13
1738501130000|2025-02-02 12:58:50|391.39|388.69|391.28|388.58|391.39|388.69|391.28|388.58|7
1738501140000|2025-02-02 12:59:00|391.2|388.5|391.09|388.39|391.2|388.5|391.09|388.39|10
1738501150000|2025-02-02 12:59:10|391.13|388.43|391.11|388.41|391.17|388.47|391.11|388.41|7
1738501160000|2025-02-02 12:59:20|391.12|388.42|391.16|388.46|391.17|388.47|391.12|388.42|4
1738501170000|2025-02-02 12:59:30|391.15|388.45|391.08|388.38|391.15|388.45|391.06|388.36|11
1738501180000|2025-02-02 12:59:40|391.09|388.39|391.14|388.44|391.15|388.45|391.09|388.39|3
1738501190000|2025-02-02 12:59:50|391.13|388.43|391.13|388.43|391.14|388.44|391.04|388.34|8
1738501200000|2025-02-02 13:00:00|391.14|388.44|391.44|388.74|391.44|388.74|391.14|388.44|13
1738501210000|2025-02-02 13:00:10|391.43|388.73|391.45|388.75|391.46|388.76|391.43|388.73|5
1738501220000|2025-02-02 13:00:20|391.46|388.76|391.44|388.74|391.49|388.79|391.44|388.74|5
1738501230000|2025-02-02 13:00:30|391.33|388.63|391.32|388.62|391.33|388.63|391.32|388.62|2
1738501240000|2025-02-02 13:00:40|391.33|388.63|391.37|388.67|391.44|388.74|391.33|388.63|10
1738501250000|2025-02-02 13:00:50|391.36|388.66|391.28|388.58|391.36|388.66|391.28|388.58|6
1738501260000|2025-02-02 13:01:00|391.19|388.49|391.4|388.7|391.4|388.7|391.17|388.47|11
1738501270000|2025-02-02 13:01:10|391.47|388.77|391.56|388.86|391.56|388.86|391.47|388.77|6
1738501280000|2025-02-02 13:01:20|391.64|388.94|391.63|388.93|391.64|388.94|391.57|388.87|4
1738501290000|2025-02-02 13:01:30|391.67|388.97|391.84|389.14|391.86|389.16|391.67|388.97|8
1738501300000|2025-02-02 13:01:40|391.85|389.15|391.92|389.22|391.92|389.22|391.83|389.13|11
1738501310000|2025-02-02 13:01:50|391.98|389.28|392.28|389.58|392.28|389.58|391.97|389.27|14
1738501320000|2025-02-02 13:02:00|392.29|389.59|392.64|389.94|392.65|389.95|392.29|389.59|15
1738501330000|2025-02-02 13:02:10|392.65|389.95|392.63|389.93|392.66|389.96|392.63|389.93|6
1738501340000|2025-02-02 13:02:20|392.62|389.92|392.58|389.88|392.62|389.92|392.51|389.81|10
1738501350000|2025-02-02 13:02:30|392.63|389.93|392.75|390.05|392.76|390.06|392.62|389.92|11
1738501360000|2025-02-02 13:02:40|392.76|390.06|392.61|389.91|392.76|390.06|392.61|389.91|9
1738501370000|2025-02-02 13:02:50|392.6|389.9|392.72|390.02|392.74|390.04|392.59|389.89|8
1738501380000|2025-02-02 13:03:00|392.73|390.03|392.74|390.04|392.77|390.07|392.72|390.02|10
1738501390000|2025-02-02 13:03:10|392.73|390.03|392.55|389.85|392.73|390.03|392.55|389.85|14
1738501400000|2025-02-02 13:03:20|392.54|389.84|392.73|390.03|392.75|390.05|392.54|389.84|8
1738501410000|2025-02-02 13:03:30|392.74|390.04|392.74|390.04|392.74|390.04|392.73|390.03|3
1738501420000|2025-02-02 13:03:40|392.73|390.03|392.61|389.91|392.73|390.03|392.61|389.91|4
1738501430000|2025-02-02 13:03:50|392.62|389.92|392.63|389.93|392.63|389.93|392.62|389.92|2
1738501440000|2025-02-02 13:04:00|392.7|390|392.73|390.03|392.78|390.08|392.7|390|13
1738501450000|2025-02-02 13:04:10|392.66|389.96|392.53|389.83|392.67|389.97|392.53|389.83|14
1738501460000|2025-02-02 13:04:20|392.59|389.89|392.72|390.02|392.72|390.02|392.59|389.89|4
1738501470000|2025-02-02 13:04:30|392.73|390.03|392.78|390.08|392.78|390.08|392.73|390.03|2
1738501480000|2025-02-02 13:04:40|392.82|390.12|392.9|390.2|392.9|390.2|392.82|390.12|10
1738501490000|2025-02-02 13:04:50|392.91|390.21|393.01|390.31|393.02|390.32|392.91|390.21|4
1738501500000|2025-02-02 13:05:00|393.02|390.32|393.14|390.44|393.14|390.44|393.01|390.31|12
1738501510000|2025-02-02 13:05:10|393.15|390.45|393.41|390.71|393.41|390.71|393.15|390.45|15
1738501520000|2025-02-02 13:05:20|393.42|390.72|393.43|390.73|393.44|390.74|393.41|390.71|8
1738501530000|2025-02-02 13:05:30|393.42|390.72|393.2|390.5|393.42|390.72|393.2|390.5|11
1738501540000|2025-02-02 13:05:40|393.25|390.55|393.35|390.65|393.35|390.65|393.24|390.54|10
1738501550000|2025-02-02 13:05:50|393.36|390.66|393.54|390.84|393.55|390.85|393.36|390.66|12
1738501560000|2025-02-02 13:06:00|393.55|390.85|393.8|391.1|393.8|391.1|393.55|390.85|12
1738501570000|2025-02-02 13:06:10|393.81|391.11|393.88|391.18|393.88|391.18|393.81|391.11|8
1738501580000|2025-02-02 13:06:20|393.89|391.19|393.89|391.19|393.9|391.2|393.89|391.19|5
1738501590000|2025-02-02 13:06:30|393.9|391.2|393.99|391.29|393.99|391.29|393.9|391.2|3
1738501600000|2025-02-02 13:06:40|394|391.3|393.9|391.2|394|391.3|393.9|391.2|5
1738501610000|2025-02-02 13:06:50|393.91|391.21|393.85|391.15|393.91|391.21|393.85|391.15|9
1738501620000|2025-02-02 13:07:00|393.84|391.14|393.98|391.28|393.98|391.28|393.84|391.14|9
1738501630000|2025-02-02 13:07:10|393.99|391.29|393.85|391.15|393.99|391.29|393.85|391.15|9
1738501640000|2025-02-02 13:07:20|393.84|391.14|393.82|391.12|393.84|391.14|393.82|391.12|3
1738501650000|2025-02-02 13:07:30|393.81|391.11|393.71|391.01|393.81|391.11|393.65|390.95|7
1738501660000|2025-02-02 13:07:40|393.7|391|393.67|390.97|393.7|391|393.67|390.97|8
1738501670000|2025-02-02 13:07:50|393.66|390.96|393.8|391.1|393.8|391.1|393.66|390.96|5
1738501680000|2025-02-02 13:08:00|393.88|391.18|393.75|391.05|393.88|391.18|393.75|391.05|14
1738501690000|2025-02-02 13:08:10|393.74|391.04|393.78|391.08|393.78|391.08|393.73|391.03|7
1738501700000|2025-02-02 13:08:20|393.79|391.09|393.79|391.09|393.79|391.09|393.79|391.09|1
1738501710000|2025-02-02 13:08:30|393.75|391.05|393.73|391.03|393.76|391.06|393.73|391.03|5
1738501720000|2025-02-02 13:08:40|393.72|391.02|393.58|390.88|393.72|391.02|393.58|390.88|9
1738501730000|2025-02-02 13:08:50|393.57|390.87|393.38|390.68|393.57|390.87|393.37|390.67|8
1738501740000|2025-02-02 13:09:00|393.34|390.64|393.11|390.41|393.34|390.64|393.11|390.41|13
1738501750000|2025-02-02 13:09:10|393.1|390.4|393.08|390.38|393.1|390.4|393.08|390.38|3
1738501760000|2025-02-02 13:09:20|393.09|390.39|393.25|390.55|393.25|390.55|393.09|390.39|6
1738501770000|2025-02-02 13:09:30|393.34|390.64|393.4|390.7|393.4|390.7|393.34|390.64|4
1738501780000|2025-02-02 13:09:40|393.41|390.71|393.57|390.87|393.57|390.87|393.4|390.7|7
1738501790000|2025-02-02 13:09:50|393.56|390.86|393.58|390.88|393.58|390.88|393.56|390.86|3
1738501800000|2025-02-02 13:10:00|393.66|390.96|393.68|390.98|393.69|390.99|393.66|390.96|8
1738501810000|2025-02-02 13:10:10|393.75|391.05|393.94|391.24|393.94|391.24|393.75|391.05|10
1738501820000|2025-02-02 13:10:20|393.95|391.25|393.99|391.29|393.99|391.29|393.95|391.25|5
1738501830000|2025-02-02 13:10:30|394|391.3|394.03|391.33|394.03|391.33|394|391.3|4
1738501840000|2025-02-02 13:10:40|393.98|391.28|393.99|391.29|393.99|391.29|393.98|391.28|2
1738501850000|2025-02-02 13:10:50|394|391.3|394|391.3|394.01|391.31|394|391.3|3
1738501860000|2025-02-02 13:11:00|394.09|391.39|394.06|391.36|394.13|391.43|394.06|391.36|6
1738501870000|2025-02-02 13:11:10|394.05|391.35|394.03|391.33|394.05|391.35|394.03|391.33|3
1738501880000|2025-02-02 13:11:20|394.02|391.32|394|391.3|394.1|391.4|394|391.3|7
1738501890000|2025-02-02 13:11:30|393.99|391.29|393.92|391.22|393.99|391.29|393.89|391.19|8
1738501900000|2025-02-02 13:11:40|393.97|391.27|394.21|391.51|394.21|391.51|393.97|391.27|12
1738501920000|2025-02-02 13:12:00|394.22|391.52|394.33|391.63|394.33|391.63|394.21|391.51|5
1738501930000|2025-02-02 13:12:10|394.35|391.65|394.41|391.71|394.41|391.71|394.34|391.64|5
1738501940000|2025-02-02 13:12:20|394.47|391.77|394.48|391.78|394.48|391.78|394.47|391.77|4
1738501950000|2025-02-02 13:12:30|394.47|391.77|394.49|391.79|394.49|391.79|394.47|391.77|4
1738501960000|2025-02-02 13:12:40|394.45|391.75|394.43|391.73|394.45|391.75|394.43|391.73|3
1738501970000|2025-02-02 13:12:50|394.42|391.72|394.41|391.71|394.42|391.72|394.32|391.62|9
1738501980000|2025-02-02 13:13:00|394.42|391.72|394.54|391.84|394.54|391.84|394.42|391.72|5
1738501990000|2025-02-02 13:13:10|394.55|391.85|394.63|391.93|394.63|391.93|394.55|391.85|3
1738502000000|2025-02-02 13:13:20|394.74|392.04|394.7|392|394.74|392.04|394.7|392|5
1738502010000|2025-02-02 13:13:30|394.71|392.01|394.77|392.07|394.77|392.07|394.7|392|4
1738502020000|2025-02-02 13:13:40|394.78|392.08|394.76|392.06|394.78|392.08|394.76|392.06|5
1738502030000|2025-02-02 13:13:50|394.72|392.02|394.61|391.91|394.72|392.02|394.6|391.9|8
1738502040000|2025-02-02 13:14:00|394.6|391.9|394.3|391.6|394.62|391.92|394.3|391.6|15
1738502050000|2025-02-02 13:14:10|394.35|391.65|394.36|391.66|394.37|391.67|394.35|391.65|5
1738502060000|2025-02-02 13:14:20|394.35|391.65|394.3|391.6|394.35|391.65|394.3|391.6|8
1738502070000|2025-02-02 13:14:30|394.29|391.59|394.31|391.61|394.31|391.61|394.28|391.58|5
1738502080000|2025-02-02 13:14:40|394.32|391.62|394.22|391.52|394.32|391.62|394.22|391.52|9
1738502090000|2025-02-02 13:14:50|394.18|391.48|394.21|391.51|394.23|391.53|394.18|391.48|6
1738502100000|2025-02-02 13:15:00|394.17|391.47|394.35|391.65|394.38|391.68|394.16|391.46|11
1738502110000|2025-02-02 13:15:10|394.34|391.64|394.14|391.44|394.34|391.64|394.14|391.44|13
1738502120000|2025-02-02 13:15:20|394.13|391.43|393.99|391.29|394.13|391.43|393.98|391.28|10
1738502130000|2025-02-02 13:15:30|393.98|391.28|393.92|391.22|393.98|391.28|393.92|391.22|6
1738502140000|2025-02-02 13:15:40|393.91|391.21|393.74|391.04|393.92|391.22|393.74|391.04|8
1738502150000|2025-02-02 13:15:50|393.67|390.97|393.62|390.92|393.67|390.97|393.62|390.92|5
1738502160000|2025-02-02 13:16:00|393.61|390.91|393.54|390.84|393.61|390.91|393.54|390.84|8
1738502170000|2025-02-02 13:16:10|393.49|390.79|393.3|390.6|393.5|390.8|393.3|390.6|6
1738502180000|2025-02-02 13:16:20|393.28|390.58|393.43|390.73|393.45|390.75|393.28|390.58|9
1738502190000|2025-02-02 13:16:30|393.42|390.72|393.33|390.63|393.42|390.72|393.33|390.63|6
1738502200000|2025-02-02 13:16:40|393.32|390.62|393.28|390.58|393.33|390.63|393.2|390.5|18
1738502210000|2025-02-02 13:16:50|393.26|390.56|393.36|390.66|393.36|390.66|393.26|390.56|7
1738502220000|2025-02-02 13:17:00|393.31|390.61|393.29|390.59|393.32|390.62|393.29|390.59|5
1738502230000|2025-02-02 13:17:10|393.28|390.58|393.12|390.42|393.28|390.58|393.1|390.4|6
1738502240000|2025-02-02 13:17:20|393.15|390.45|393.22|390.52|393.25|390.55|393.15|390.45|10
1738502250000|2025-02-02 13:17:30|393.23|390.53|393.31|390.61|393.34|390.64|393.23|390.53|7
1738502260000|2025-02-02 13:17:40|393.3|390.6|393.31|390.61|393.31|390.61|393.24|390.54|9
1738502270000|2025-02-02 13:17:50|393.35|390.65|393.36|390.66|393.37|390.67|393.35|390.65|6
1738502280000|2025-02-02 13:18:00|393.35|390.65|393.51|390.81|393.53|390.83|393.3|390.6|11
1738502290000|2025-02-02 13:18:10|393.5|390.8|393.61|390.91|393.61|390.91|393.5|390.8|8
1738502300000|2025-02-02 13:18:20|393.62|390.92|393.68|390.98|393.69|390.99|393.62|390.92|8
1738502310000|2025-02-02 13:18:30|393.69|390.99|393.79|391.09|393.81|391.11|393.69|390.99|8
1738502320000|2025-02-02 13:18:40|393.8|391.1|393.8|391.1|393.8|391.1|393.8|391.1|1
1738502330000|2025-02-02 13:18:50|393.85|391.15|393.96|391.26|393.97|391.27|393.85|391.15|11
1738502340000|2025-02-02 13:19:00|393.97|391.27|394.32|391.62|394.32|391.62|393.97|391.27|17
1738502350000|2025-02-02 13:19:10|394.33|391.63|394.55|391.85|394.55|391.85|394.33|391.63|12
1738502360000|2025-02-02 13:19:20|394.65|391.95|396.39|393.69|396.39|393.69|394.65|391.95|15
1738502370000|2025-02-02 13:19:30|396.38|393.68|396.22|393.52|396.38|393.68|396.21|393.51|18
1738502380000|2025-02-02 13:19:40|396.21|393.51|396.12|393.42|396.22|393.52|396.12|393.42|10
1738502390000|2025-02-02 13:19:50|396.11|393.41|396.12|393.42|396.13|393.43|396.06|393.36|10
1738502400000|2025-02-02 13:20:00|396.11|393.41|395.92|393.22|396.12|393.42|395.92|393.22|12
1738502410000|2025-02-02 13:20:10|395.91|393.21|395.98|393.28|395.99|393.29|395.9|393.2|9
1738502420000|2025-02-02 13:20:20|395.99|393.29|395.99|393.29|396|393.3|395.99|393.29|3
1738502430000|2025-02-02 13:20:30|395.98|393.28|395.89|393.19|395.98|393.28|395.87|393.17|9
1738502440000|2025-02-02 13:20:40|395.9|393.2|396.06|393.36|396.07|393.37|395.9|393.2|7
1738502450000|2025-02-02 13:20:50|396.1|393.4|396.11|393.41|396.11|393.41|396.1|393.4|2
1738502460000|2025-02-02 13:21:00|396.12|393.42|396.12|393.42|396.21|393.51|396.1|393.4|13
1738502470000|2025-02-02 13:21:10|396.09|393.39|396.04|393.34|396.09|393.39|396.04|393.34|3
1738502480000|2025-02-02 13:21:20|396.03|393.33|395.95|393.25|396.03|393.33|395.95|393.25|6
1738502490000|2025-02-02 13:21:30|395.96|393.26|395.89|393.19|395.99|393.29|395.89|393.19|11
1738502500000|2025-02-02 13:21:40|395.84|393.14|395.7|393|395.84|393.14|395.7|393|6
1738502510000|2025-02-02 13:21:50|395.69|392.99|395.67|392.97|395.69|392.99|395.66|392.96|5
1738502520000|2025-02-02 13:22:00|395.68|392.98|395.86|393.16|395.87|393.17|395.68|392.98|13
1738502530000|2025-02-02 13:22:10|395.91|393.21|395.92|393.22|395.92|393.22|395.91|393.21|2
1738502540000|2025-02-02 13:22:20|395.89|393.19|395.85|393.15|395.89|393.19|395.85|393.15|3
1738502550000|2025-02-02 13:22:30|395.86|393.16|395.87|393.17|395.87|393.17|395.85|393.15|4
1738502560000|2025-02-02 13:22:40|395.88|393.18|396|393.3|396|393.3|395.88|393.18|5
1738502570000|2025-02-02 13:22:50|396.01|393.31|396.01|393.31|396.01|393.31|396.01|393.31|1
1738502580000|2025-02-02 13:23:00|396|393.3|396.08|393.38|396.08|393.38|395.97|393.27|10
1738502590000|2025-02-02 13:23:10|396.04|393.34|395.98|393.28|396.04|393.34|395.96|393.26|6
1738502600000|2025-02-02 13:23:20|395.99|393.29|396.07|393.37|396.08|393.38|395.99|393.29|3
1738502610000|2025-02-02 13:23:30|396.08|393.38|396.01|393.31|396.08|393.38|396|393.3|8
1738502620000|2025-02-02 13:23:40|395.97|393.27|395.87|393.17|395.97|393.27|395.86|393.16|5
1738502630000|2025-02-02 13:23:50|395.86|393.16|395.85|393.15|395.86|393.16|395.85|393.15|2
1738502640000|2025-02-02 13:24:00|395.86|393.16|395.78|393.08|395.86|393.16|395.77|393.07|8
1738502650000|2025-02-02 13:24:10|395.7|393|395.68|392.98|395.71|393.01|395.68|392.98|5
1738502660000|2025-02-02 13:24:20|395.67|392.97|395.69|392.99|395.72|393.02|395.67|392.97|5
1738502670000|2025-02-02 13:24:30|395.7|393|395.84|393.14|395.84|393.14|395.69|392.99|6
1738502680000|2025-02-02 13:24:40|395.85|393.15|395.85|393.15|395.85|393.15|395.83|393.13|4
1738502690000|2025-02-02 13:24:50|395.84|393.14|395.84|393.14|395.84|393.14|395.84|393.14|1
1738502700000|2025-02-02 13:25:00|395.8|393.1|395.77|393.07|395.8|393.1|395.77|393.07|3
1738502710000|2025-02-02 13:25:10|395.76|393.06|395.64|392.94|395.76|393.06|395.64|392.94|8
1738502720000|2025-02-02 13:25:20|395.63|392.93|395.58|392.88|395.63|392.93|395.58|392.88|6
1738502730000|2025-02-02 13:25:30|395.54|392.84|395.4|392.7|395.54|392.84|395.4|392.7|12
1738502740000|2025-02-02 13:25:40|395.39|392.69|395.39|392.69|395.39|392.69|395.38|392.68|3
1738502750000|2025-02-02 13:25:50|395.32|392.62|395.32|392.62|395.33|392.63|395.32|392.62|3
1738502760000|2025-02-02 13:26:00|395.31|392.61|395.34|392.64|395.35|392.65|395.31|392.61|4
1738502770000|2025-02-02 13:26:10|395.38|392.68|395.45|392.75|395.45|392.75|395.38|392.68|5
1738502780000|2025-02-02 13:26:20|395.46|392.76|395.47|392.77|395.47|392.77|395.45|392.75|4
1738502790000|2025-02-02 13:26:30|395.55|392.85|395.63|392.93|395.63|392.93|395.55|392.85|7
1738502800000|2025-02-02 13:26:40|395.64|392.94|395.67|392.97|395.67|392.97|395.64|392.94|10
1738502810000|2025-02-02 13:26:50|395.68|392.98|395.71|393.01|395.71|393.01|395.68|392.98|4
1738502820000|2025-02-02 13:27:00|395.72|393.02|395.66|392.96|395.72|393.02|395.65|392.95|4
1738502830000|2025-02-02 13:27:10|395.54|392.84|395.74|393.04|395.74|393.04|395.54|392.84|10
1738502840000|2025-02-02 13:27:20|395.81|393.11|395.77|393.07|395.81|393.11|395.77|393.07|7
1738502850000|2025-02-02 13:27:30|395.78|393.08|395.77|393.07|395.78|393.08|395.75|393.05|8
1738502860000|2025-02-02 13:27:40|395.76|393.06|395.73|393.03|395.76|393.06|395.71|393.01|6
1738502870000|2025-02-02 13:27:50|395.74|393.04|395.46|392.76|395.74|393.04|395.46|392.76|9
1738502880000|2025-02-02 13:28:00|395.45|392.75|395.42|392.72|395.45|392.75|395.42|392.72|4
1738502890000|2025-02-02 13:28:10|395.43|392.73|395.41|392.71|395.43|392.73|395.4|392.7|6
1738502900000|2025-02-02 13:28:20|395.42|392.72|395.43|392.73|395.43|392.73|395.41|392.71|4
1738502910000|2025-02-02 13:28:30|395.44|392.74|395.35|392.65|395.44|392.74|395.35|392.65|4
1738502920000|2025-02-02 13:28:40|395.28|392.58|395.18|392.48|395.32|392.62|395.18|392.48|11
1738502930000|2025-02-02 13:28:50|395.17|392.47|395.18|392.48|395.19|392.49|395.17|392.47|5
1738502940000|2025-02-02 13:29:00|395.24|392.54|395.3|392.6|395.3|392.6|395.24|392.54|3
1738502950000|2025-02-02 13:29:10|395.34|392.64|395.35|392.65|395.35|392.65|395.34|392.64|2
1738502960000|2025-02-02 13:29:20|395.34|392.64|395.37|392.67|395.37|392.67|395.33|392.63|8
1738502970000|2025-02-02 13:29:30|395.41|392.71|395.33|392.63|395.47|392.77|395.32|392.62|10
1738502990000|2025-02-02 13:29:50|395.29|392.59|395.24|392.54|395.3|392.6|395.24|392.54|4
1738503000000|2025-02-02 13:30:00|395.2|392.5|394.72|392.02|395.2|392.5|394.72|392.02|19
1738503010000|2025-02-02 13:30:10|394.67|391.97|394.39|391.69|394.68|391.98|394.39|391.69|17
1738503020000|2025-02-02 13:30:20|394.4|391.7|394.35|391.65|394.4|391.7|394.35|391.65|6
1738503030000|2025-02-02 13:30:30|394.34|391.64|394.45|391.75|394.45|391.75|394.27|391.57|8
1738503040000|2025-02-02 13:30:40|394.44|391.74|394.6|391.9|394.6|391.9|394.44|391.74|10
1738503050000|2025-02-02 13:30:50|394.62|391.92|394.47|391.77|394.62|391.92|394.47|391.77|8
1738503060000|2025-02-02 13:31:00|394.46|391.76|394.32|391.62|394.49|391.79|394.32|391.62|21
1738503070000|2025-02-02 13:31:10|394.33|391.63|394.21|391.51|394.34|391.64|394.21|391.51|8
1738503080000|2025-02-02 13:31:20|394.2|391.5|394.12|391.42|394.2|391.5|394.11|391.41|6
1738503090000|2025-02-02 13:31:30|394.07|391.37|394.02|391.32|394.07|391.37|394.02|391.32|7
1738503100000|2025-02-02 13:31:40|394.01|391.31|393.95|391.25|394.01|391.31|393.95|391.25|7
1738503110000|2025-02-02 13:31:50|393.89|391.19|393.9|391.2|393.92|391.22|393.85|391.15|11
1738503120000|2025-02-02 13:32:00|393.91|391.21|394.08|391.38|394.08|391.38|393.91|391.21|14
1738503130000|2025-02-02 13:32:10|394.07|391.37|394.1|391.4|394.11|391.41|394.07|391.37|6
1738503140000|2025-02-02 13:32:20|394.11|391.41|394.12|391.42|394.14|391.44|394.08|391.38|17
1738503150000|2025-02-02 13:32:30|394.11|391.41|394.48|391.78|394.48|391.78|394.09|391.39|16
1738503160000|2025-02-02 13:32:40|394.47|391.77|394.56|391.86|394.57|391.87|394.47|391.77|15
1738503170000|2025-02-02 13:32:50|394.53|391.83|394.69|391.99|394.69|391.99|394.51|391.81|16
1738503180000|2025-02-02 13:33:00|394.7|392|394.9|392.2|394.9|392.2|394.7|392|16
1738503190000|2025-02-02 13:33:10|394.91|392.21|394.96|392.26|394.97|392.27|394.91|392.21|18
1738503200000|2025-02-02 13:33:20|395.03|392.33|395.06|392.36|395.06|392.36|395.03|392.33|6
1738503210000|2025-02-02 13:33:30|395.07|392.37|395.09|392.39|395.09|392.39|395.05|392.35|8
1738503220000|2025-02-02 13:33:40|395.08|392.38|395.11|392.41|395.11|392.41|395.08|392.38|10
1738503230000|2025-02-02 13:33:50|395.1|392.4|395.19|392.49|395.19|392.49|395.1|392.4|9
1738503240000|2025-02-02 13:34:00|395.2|392.5|395.2|392.5|395.21|392.51|395.19|392.49|10
1738503250000|2025-02-02 13:34:10|395.21|392.51|395.24|392.54|395.24|392.54|395.2|392.5|7
1738503270000|2025-02-02 13:34:30|395.22|392.52|395.27|392.57|395.3|392.6|395.21|392.51|16
1738503280000|2025-02-02 13:34:40|395.28|392.58|395.22|392.52|395.29|392.59|395.17|392.47|10
1738503290000|2025-02-02 13:34:50|395.27|392.57|395.45|392.75|395.46|392.76|395.27|392.57|15
1738503300000|2025-02-02 13:35:00|395.47|392.77|395.53|392.83|395.53|392.83|395.47|392.77|21
1738503310000|2025-02-02 13:35:10|395.54|392.84|395.64|392.94|395.64|392.94|395.54|392.84|14
1738503320000|2025-02-02 13:35:20|395.67|392.97|395.89|393.19|395.89|393.19|395.64|392.94|16
1738503330000|2025-02-02 13:35:30|395.87|393.17|396.26|393.56|396.26|393.56|395.87|393.17|22
1738503340000|2025-02-02 13:35:40|396.27|393.57|396.25|393.55|396.27|393.57|396.24|393.54|11
1738503350000|2025-02-02 13:35:50|396.27|393.57|396.27|393.57|396.27|393.57|396.24|393.54|7
1738503360000|2025-02-02 13:36:00|396.26|393.56|396.38|393.68|396.38|393.68|396.26|393.56|9
1738503370000|2025-02-02 13:36:10|396.36|393.66|396.39|393.69|396.39|393.69|396.35|393.65|13
1738503380000|2025-02-02 13:36:20|396.44|393.74|396.43|393.73|396.44|393.74|396.43|393.73|2
1738503390000|2025-02-02 13:36:30|396.39|393.69|396.46|393.76|396.47|393.77|396.39|393.69|9
1738503400000|2025-02-02 13:36:40|396.45|393.75|396.65|393.95|396.65|393.95|396.45|393.75|16
1738503410000|2025-02-02 13:36:50|396.67|393.97|396.69|393.99|396.7|394|396.64|393.94|19
1738503420000|2025-02-02 13:37:00|396.67|393.97|396.82|394.12|396.82|394.12|396.67|393.97|15
1738503430000|2025-02-02 13:37:10|396.83|394.13|396.92|394.22|396.92|394.22|396.83|394.13|19
1738503440000|2025-02-02 13:37:20|396.93|394.23|396.93|394.23|396.94|394.24|396.87|394.17|13
1738503450000|2025-02-02 13:37:30|396.94|394.24|396.85|394.15|396.94|394.24|396.81|394.11|19
1738503460000|2025-02-02 13:37:40|396.84|394.14|396.73|394.03|396.84|394.14|396.69|393.99|9
1738503470000|2025-02-02 13:37:50|396.66|393.96|396.61|393.91|396.69|393.99|396.59|393.89|17
1738503480000|2025-02-02 13:38:00|396.59|393.89|396.65|393.95|396.67|393.97|396.57|393.87|15
1738503490000|2025-02-02 13:38:10|396.64|393.94|396.64|393.94|396.64|393.94|396.55|393.85|12
1738503500000|2025-02-02 13:38:20|396.63|393.93|396.66|393.96|396.68|393.98|396.63|393.93|10
1738503510000|2025-02-02 13:38:30|396.67|393.97|396.6|393.9|396.67|393.97|396.6|393.9|13
1738503520000|2025-02-02 13:38:40|396.58|393.88|396.58|393.88|396.58|393.88|396.58|393.88|1
1738503530000|2025-02-02 13:38:50|396.59|393.89|396.5|393.8|396.59|393.89|396.5|393.8|13
1738503540000|2025-02-02 13:39:00|396.49|393.79|396.33|393.63|396.49|393.79|396.29|393.59|19
1738503550000|2025-02-02 13:39:10|396.29|393.59|396.19|393.49|396.32|393.62|396.19|393.49|14
1738503560000|2025-02-02 13:39:20|396.2|393.5|396.04|393.34|396.2|393.5|396|393.3|11
1738503570000|2025-02-02 13:39:30|396.05|393.35|396.09|393.39|396.12|393.42|396.05|393.35|14
1738503580000|2025-02-02 13:39:40|396.1|393.4|396.19|393.49|396.21|393.51|396.1|393.4|12
1738503590000|2025-02-02 13:39:50|396.05|393.35|396.03|393.33|396.05|393.35|396.02|393.32|11
1738503600000|2025-02-02 13:40:00|396.04|393.34|396.02|393.32|396.04|393.34|396.01|393.31|9
1738503610000|2025-02-02 13:40:10|396.01|393.31|396.01|393.31|396.03|393.33|396.01|393.31|8
1738503620000|2025-02-02 13:40:20|396.04|393.34|396.04|393.34|396.07|393.37|396.01|393.31|8
1738503630000|2025-02-02 13:40:30|396.05|393.35|396.05|393.35|396.08|393.38|396.04|393.34|9
1738503640000|2025-02-02 13:40:40|396.07|393.37|396.09|393.39|396.09|393.39|396.05|393.35|8
1738503650000|2025-02-02 13:40:50|396.1|393.4|396.19|393.49|396.2|393.5|396.09|393.39|7
1738503660000|2025-02-02 13:41:00|396.2|393.5|396.19|393.49|396.21|393.51|396.19|393.49|8
1738503670000|2025-02-02 13:41:10|396.2|393.5|396.22|393.52|396.22|393.52|396.2|393.5|3
1738503680000|2025-02-02 13:41:20|396.23|393.53|396.31|393.61|396.31|393.61|396.22|393.52|16
1738503690000|2025-02-02 13:41:30|396.3|393.6|396.35|393.65|396.38|393.68|396.3|393.6|9
1738503700000|2025-02-02 13:41:40|396.39|393.69|396.39|393.69|396.4|393.7|396.35|393.65|10
1738503710000|2025-02-02 13:41:50|396.37|393.67|396.41|393.71|396.44|393.74|396.37|393.67|10
1738503720000|2025-02-02 13:42:00|396.4|393.7|396.43|393.73|396.44|393.74|396.4|393.7|9
1738503730000|2025-02-02 13:42:10|396.45|393.75|396.46|393.76|396.47|393.77|396.43|393.73|16
1738503740000|2025-02-02 13:42:20|396.47|393.77|396.47|393.77|396.48|393.78|396.43|393.73|12
1738503750000|2025-02-02 13:42:30|396.44|393.74|396.6|393.9|396.6|393.9|396.44|393.74|23
1738503760000|2025-02-02 13:42:40|396.64|393.94|396.63|393.93|396.67|393.97|396.6|393.9|23
1738503770000|2025-02-02 13:42:50|396.62|393.92|396.61|393.91|396.63|393.93|396.6|393.9|10
1738503780000|2025-02-02 13:43:00|396.62|393.92|396.61|393.91|396.63|393.93|396.6|393.9|17
1738503790000|2025-02-02 13:43:10|396.62|393.92|396.75|394.05|396.75|394.05|396.58|393.88|19
1738503800000|2025-02-02 13:43:20|396.76|394.06|396.86|394.16|396.86|394.16|396.76|394.06|15
1738503810000|2025-02-02 13:43:30|396.83|394.13|396.9|394.2|396.9|394.2|396.83|394.13|4
1738503820000|2025-02-02 13:43:40|396.89|394.19|396.87|394.17|396.89|394.19|396.87|394.17|2
1738503830000|2025-02-02 13:43:50|396.68|393.98|396.75|394.05|396.75|394.05|396.68|393.98|14
1738503840000|2025-02-02 13:44:00|396.74|394.04|396.69|393.99|396.75|394.05|396.68|393.98|16
1738503850000|2025-02-02 13:44:10|396.7|394|396.7|394|396.75|394.05|396.63|393.93|13
1738503860000|2025-02-02 13:44:20|396.71|394.01|396.75|394.05|396.75|394.05|396.69|393.99|9
1738503870000|2025-02-02 13:44:30|396.68|393.98|396.74|394.04|396.74|394.04|396.68|393.98|13
1738503880000|2025-02-02 13:44:40|396.75|394.05|396.7|394|396.76|394.06|396.68|393.98|12
1738503890000|2025-02-02 13:44:50|396.71|394.01|396.52|393.82|396.72|394.02|396.52|393.82|13
1738503900000|2025-02-02 13:45:00|396.55|393.85|396.46|393.76|396.69|393.99|396.46|393.76|22
1738503910000|2025-02-02 13:45:10|396.45|393.75|396.58|393.88|396.58|393.88|396.45|393.75|15
1738503920000|2025-02-02 13:45:20|396.57|393.87|396.61|393.91|396.65|393.95|396.56|393.86|11
1738503930000|2025-02-02 13:45:30|396.65|393.95|396.73|394.03|396.73|394.03|396.61|393.91|15
1738503940000|2025-02-02 13:45:40|396.74|394.04|396.84|394.14|396.87|394.17|396.74|394.04|16
1738503950000|2025-02-02 13:45:50|396.88|394.18|396.96|394.26|396.99|394.29|396.85|394.15|15
1738503960000|2025-02-02 13:46:00|396.93|394.23|396.91|394.21|396.94|394.24|396.9|394.2|11
1738503970000|2025-02-02 13:46:10|396.87|394.17|396.88|394.18|396.89|394.19|396.78|394.08|11
1738503980000|2025-02-02 13:46:20|396.83|394.13|396.88|394.18|396.94|394.24|396.83|394.13|14
1738503990000|2025-02-02 13:46:30|396.93|394.23|396.74|394.04|396.93|394.23|396.67|393.97|17
1738504000000|2025-02-02 13:46:40|396.75|394.05|396.66|393.96|396.75|394.05|396.65|393.95|9
1738504010000|2025-02-02 13:46:50|396.65|393.95|396.72|394.02|396.75|394.05|396.65|393.95|12
1738504020000|2025-02-02 13:47:00|396.73|394.03|396.95|394.25|396.95|394.25|396.72|394.02|16
1738504030000|2025-02-02 13:47:10|396.96|394.26|397.21|394.51|397.21|394.51|396.96|394.26|12
1738504040000|2025-02-02 13:47:20|397.24|394.54|397.44|394.74|397.45|394.75|397.21|394.51|22
1738504050000|2025-02-02 13:47:30|397.45|394.75|397.64|394.94|397.65|394.95|397.37|394.67|11
1738504060000|2025-02-02 13:47:40|397.63|394.93|397.74|395.04|397.74|395.04|397.58|394.88|12
1738504070000|2025-02-02 13:47:50|397.75|395.05|397.73|395.03|397.77|395.07|397.68|394.98|18
1738504080000|2025-02-02 13:48:00|397.74|395.04|397.65|394.95|397.77|395.07|397.65|394.95|22
1738504090000|2025-02-02 13:48:10|397.61|394.91|397.57|394.87|397.62|394.92|397.57|394.87|8
1738504100000|2025-02-02 13:48:20|397.56|394.86|397.43|394.73|397.57|394.87|397.43|394.73|10
1738504110000|2025-02-02 13:48:30|397.44|394.74|397.45|394.75|397.47|394.77|397.43|394.73|7
1738504120000|2025-02-02 13:48:40|397.46|394.76|397.4|394.7|397.49|394.79|397.4|394.7|14
1738504130000|2025-02-02 13:48:50|397.42|394.72|397.37|394.67|397.42|394.72|397.37|394.67|7
1738504140000|2025-02-02 13:49:00|397.38|394.68|397.41|394.71|397.46|394.76|397.36|394.66|16
1738504150000|2025-02-02 13:49:10|397.43|394.73|397.06|394.36|397.43|394.73|397.06|394.36|18
1738504160000|2025-02-02 13:49:20|397.04|394.34|396.95|394.25|397.04|394.34|396.95|394.25|23
1738504170000|2025-02-02 13:49:30|396.91|394.21|396.87|394.17|396.91|394.21|396.87|394.17|13
1738504180000|2025-02-02 13:49:40|396.86|394.16|397|394.3|397|394.3|396.85|394.15|9
1738504190000|2025-02-02 13:49:50|396.99|394.29|397.01|394.31|397.01|394.31|396.99|394.29|12
1738504200000|2025-02-02 13:50:00|396.99|394.29|397.1|394.4|397.1|394.4|396.99|394.29|11
1738504210000|2025-02-02 13:50:10|397.09|394.39|397.18|394.48|397.18|394.48|397.09|394.39|8
1738504220000|2025-02-02 13:50:20|397.19|394.49|397.2|394.5|397.21|394.51|397.19|394.49|4
1738504230000|2025-02-02 13:50:30|397.19|394.49|397.33|394.63|397.33|394.63|397.17|394.47|11
1738504240000|2025-02-02 13:50:40|397.36|394.66|397.6|394.9|397.6|394.9|397.36|394.66|11
1738504250000|2025-02-02 13:50:50|397.61|394.91|397.72|395.02|397.78|395.08|397.61|394.91|15
1738504260000|2025-02-02 13:51:00|397.71|395.01|397.48|394.78|397.71|395.01|397.48|394.78|16
1738504270000|2025-02-02 13:51:10|397.47|394.77|397.58|394.88|397.59|394.89|397.44|394.74|19
1738504280000|2025-02-02 13:51:20|397.57|394.87|397.37|394.67|397.57|394.87|397.37|394.67|13
1738504290000|2025-02-02 13:51:30|397.36|394.66|397.37|394.67|397.37|394.67|397.36|394.66|2
1738504300000|2025-02-02 13:51:40|397.38|394.68|397.37|394.67|397.39|394.69|397.37|394.67|6
1738504310000|2025-02-02 13:51:50|397.38|394.68|397.39|394.69|397.4|394.7|397.35|394.65|15
1738504320000|2025-02-02 13:52:00|397.38|394.68|397.26|394.56|397.39|394.69|397.22|394.52|16
1738504330000|2025-02-02 13:52:10|397.27|394.57|397.24|394.54|397.27|394.57|397.22|394.52|12
1738504340000|2025-02-02 13:52:20|397.25|394.55|397.37|394.67|397.37|394.67|397.24|394.54|11
1738504350000|2025-02-02 13:52:30|397.36|394.66|397.37|394.67|397.37|394.67|397.35|394.65|11
1738504360000|2025-02-02 13:52:40|397.35|394.65|397.46|394.76|397.46|394.76|397.35|394.65|13
1738504370000|2025-02-02 13:52:50|397.47|394.77|397.51|394.81|397.51|394.81|397.47|394.77|17
1738504380000|2025-02-02 13:53:00|397.5|394.8|397.53|394.83|397.55|394.85|397.49|394.79|11
1738504390000|2025-02-02 13:53:10|397.54|394.84|397.7|395|397.7|395|397.53|394.83|12
1738504400000|2025-02-02 13:53:20|397.68|394.98|397.73|395.03|397.74|395.04|397.67|394.97|15
1738504410000|2025-02-02 13:53:30|397.71|395.01|397.72|395.02|397.74|395.04|397.71|395.01|8
1738504420000|2025-02-02 13:53:40|397.71|395.01|397.74|395.04|397.74|395.04|397.69|394.99|11
1738504430000|2025-02-02 13:53:50|397.72|395.02|397.73|395.03|397.74|395.04|397.69|394.99|18
1738504440000|2025-02-02 13:54:00|397.71|395.01|397.76|395.06|397.77|395.07|397.71|395.01|8
1738504450000|2025-02-02 13:54:10|397.75|395.05|397.84|395.14|397.89|395.19|397.74|395.04|11
1738504460000|2025-02-02 13:54:20|397.83|395.13|397.99|395.29|398.03|395.33|397.83|395.13|13
1738504470000|2025-02-02 13:54:30|397.98|395.28|397.84|395.14|397.98|395.28|397.84|395.14|10
1738504480000|2025-02-02 13:54:40|397.83|395.13|397.6|394.9|397.83|395.13|397.6|394.9|15
1738504490000|2025-02-02 13:54:50|397.59|394.89|397.51|394.81|397.6|394.9|397.51|394.81|10
1738504500000|2025-02-02 13:55:00|397.53|394.83|397.54|394.84|397.55|394.85|397.48|394.78|10
1738504510000|2025-02-02 13:55:10|397.53|394.83|397.71|395.01|397.71|395.01|397.53|394.83|15
1738504520000|2025-02-02 13:55:20|397.72|395.02|397.77|395.07|397.77|395.07|397.72|395.02|11
1738504530000|2025-02-02 13:55:30|397.75|395.05|397.83|395.13|397.86|395.16|397.75|395.05|9
1738504540000|2025-02-02 13:55:40|397.86|395.16|397.96|395.26|398.05|395.35|397.84|395.14|10
1738504550000|2025-02-02 13:55:50|397.97|395.27|397.99|395.29|397.99|395.29|397.97|395.27|6
1738504570000|2025-02-02 13:56:10|398|395.3|398.02|395.32|398.04|395.34|397.98|395.28|15
1738504580000|2025-02-02 13:56:20|398.01|395.31|398.02|395.32|398.03|395.33|398.01|395.31|6
1738504590000|2025-02-02 13:56:30|398.04|395.34|397.98|395.28|398.06|395.36|397.95|395.25|16
1738504600000|2025-02-02 13:56:40|397.97|395.27|397.97|395.27|397.99|395.29|397.96|395.26|5
1738504610000|2025-02-02 13:56:50|397.96|395.26|398.01|395.31|398.01|395.31|397.95|395.25|13
1738504620000|2025-02-02 13:57:00|398.02|395.32|398.05|395.35|398.05|395.35|398.01|395.31|10
1738504630000|2025-02-02 13:57:10|398.03|395.33|398.09|395.39|398.09|395.39|398.02|395.32|13
1738504640000|2025-02-02 13:57:20|398.08|395.38|398.08|395.38|398.08|395.38|398.07|395.37|3
1738504650000|2025-02-02 13:57:30|398.09|395.39|398.11|395.41|398.11|395.41|398.07|395.37|6
1738504660000|2025-02-02 13:57:40|398.18|395.48|398.21|395.51|398.21|395.51|398.12|395.42|14
1738504670000|2025-02-02 13:57:50|398.22|395.52|398.21|395.51|398.22|395.52|398.21|395.51|4
1738504680000|2025-02-02 13:58:00|398.22|395.52|398.22|395.52|398.24|395.54|398.21|395.51|10
1738504690000|2025-02-02 13:58:10|398.21|395.51|398.16|395.46|398.21|395.51|398.15|395.45|10
1738504700000|2025-02-02 13:58:20|398.13|395.43|398.12|395.42|398.16|395.46|398.11|395.41|8
1738504710000|2025-02-02 13:58:30|398.14|395.44|398.11|395.41|398.14|395.44|398.11|395.41|13
1738504720000|2025-02-02 13:58:40|398.13|395.43|398.04|395.34|398.13|395.43|398.04|395.34|6
1738504730000|2025-02-02 13:58:50|398.03|395.33|398.06|395.36|398.07|395.37|398.03|395.33|11
1738504740000|2025-02-02 13:59:00|398.11|395.41|398.14|395.44|398.15|395.45|398.07|395.37|20
1738504750000|2025-02-02 13:59:10|398.16|395.46|398.18|395.48|398.18|395.48|398.14|395.44|12
1738504760000|2025-02-02 13:59:20|398.16|395.46|398.2|395.5|398.2|395.5|398.16|395.46|8
1738504770000|2025-02-02 13:59:30|398.18|395.48|398.2|395.5|398.21|395.51|398.18|395.48|7
1738504780000|2025-02-02 13:59:40|398.17|395.47|398.21|395.51|398.23|395.53|398.17|395.47|6
1738504790000|2025-02-02 13:59:50|398.22|395.52|398.34|395.64|398.34|395.64|398.22|395.52|6
1738504800000|2025-02-02 14:00:00|398.35|395.65|398.47|395.77|398.52|395.82|398.31|395.61|17
1738504810000|2025-02-02 14:00:10|398.46|395.76|398.51|395.81|398.57|395.87|398.46|395.76|15
1738504820000|2025-02-02 14:00:20|398.5|395.8|398.39|395.69|398.5|395.8|398.36|395.66|12
1738504830000|2025-02-02 14:00:30|398.44|395.74|398.46|395.76|398.48|395.78|398.44|395.74|19
1738504840000|2025-02-02 14:00:40|398.49|395.79|398.6|395.9|398.6|395.9|398.46|395.76|20
1738504850000|2025-02-02 14:00:50|398.59|395.89|398.57|395.87|398.6|395.9|398.57|395.87|7
1738504860000|2025-02-02 14:01:00|398.59|395.89|398.4|395.7|398.59|395.89|398.36|395.66|19
1738504870000|2025-02-02 14:01:10|398.39|395.69|398.27|395.57|398.4|395.7|398.27|395.57|13
1738504880000|2025-02-02 14:01:20|398.26|395.56|398.28|395.58|398.33|395.63|398.25|395.55|10
1738504890000|2025-02-02 14:01:30|398.27|395.57|397.96|395.26|398.27|395.57|397.96|395.26|20
1738504900000|2025-02-02 14:01:40|397.95|395.25|397.81|395.11|397.95|395.25|397.8|395.1|12
1738504910000|2025-02-02 14:01:50|397.82|395.12|397.86|395.16|397.86|395.16|397.79|395.09|13
1738504920000|2025-02-02 14:02:00|397.85|395.15|397.83|395.13|397.86|395.16|397.76|395.06|17
1738504930000|2025-02-02 14:02:10|397.82|395.12|397.77|395.07|397.83|395.13|397.74|395.04|16
1738504940000|2025-02-02 14:02:20|397.78|395.08|397.69|394.99|397.82|395.12|397.68|394.98|13
1738504950000|2025-02-02 14:02:30|397.7|395|397.56|394.86|397.71|395.01|397.56|394.86|11
1738504960000|2025-02-02 14:02:40|397.57|394.87|397.77|395.07|397.78|395.08|397.57|394.87|17
1738504970000|2025-02-02 14:02:50|397.73|395.03|397.76|395.06|397.77|395.07|397.73|395.03|9
1738504980000|2025-02-02 14:03:00|397.74|395.04|397.75|395.05|397.77|395.07|397.67|394.97|10
1738504990000|2025-02-02 14:03:10|397.74|395.04|397.8|395.1|397.8|395.1|397.74|395.04|9
1738505000000|2025-02-02 14:03:20|397.77|395.07|397.93|395.23|397.94|395.24|397.77|395.07|9
1738505010000|2025-02-02 14:03:30|397.92|395.22|397.9|395.2|397.92|395.22|397.85|395.15|9
1738505020000|2025-02-02 14:03:40|397.89|395.19|398.08|395.38|398.08|395.38|397.89|395.19|17
1738505030000|2025-02-02 14:03:50|398.09|395.39|398.36|395.66|398.38|395.68|398.08|395.38|20
1738505040000|2025-02-02 14:04:00|398.33|395.63|398.5|395.8|398.5|395.8|398.33|395.63|15
1738505050000|2025-02-02 14:04:10|398.51|395.81|398.55|395.85|398.57|395.87|398.51|395.81|22
1738505060000|2025-02-02 14:04:20|398.58|395.88|398.54|395.84|398.58|395.88|398.53|395.83|27
1738505070000|2025-02-02 14:04:30|398.53|395.83|398.52|395.82|398.55|395.85|398.51|395.81|20
1738505080000|2025-02-02 14:04:40|398.48|395.78|398.36|395.66|398.49|395.79|398.34|395.64|11
1738505090000|2025-02-02 14:04:50|398.37|395.67|398.46|395.76|398.46|395.76|398.34|395.64|13
1738505100000|2025-02-02 14:05:00|398.47|395.77|398.47|395.77|398.47|395.77|398.46|395.76|3
1738505110000|2025-02-02 14:05:10|398.43|395.73|398.34|395.64|398.44|395.74|398.34|395.64|7
1738505120000|2025-02-02 14:05:20|398.33|395.63|398.28|395.58|398.33|395.63|398.26|395.56|8
1738505130000|2025-02-02 14:05:30|398.22|395.52|398.33|395.63|398.33|395.63|398.2|395.5|11
1738505140000|2025-02-02 14:05:40|398.37|395.67|398.54|395.84|398.55|395.85|398.37|395.67|13
1738505150000|2025-02-02 14:05:50|398.53|395.83|398.42|395.72|398.54|395.84|398.4|395.7|13
1738505160000|2025-02-02 14:06:00|398.37|395.67|398.3|395.6|398.37|395.67|398.29|395.59|10
1738505170000|2025-02-02 14:06:10|398.29|395.59|398.25|395.55|398.29|395.59|398.25|395.55|5
1738505180000|2025-02-02 14:06:20|398.24|395.54|398.1|395.4|398.24|395.54|398.09|395.39|14
1738505190000|2025-02-02 14:06:30|398.11|395.41|398.29|395.59|398.32|395.62|398.11|395.41|10
1738505200000|2025-02-02 14:06:40|398.3|395.6|398.52|395.82|398.52|395.82|398.29|395.59|14
1738505210000|2025-02-02 14:06:50|398.51|395.81|398.58|395.88|398.58|395.88|398.51|395.81|3
1738505220000|2025-02-02 14:07:00|398.59|395.89|398.62|395.92|398.63|395.93|398.59|395.89|9
1738505230000|2025-02-02 14:07:10|398.58|395.88|398.42|395.72|398.59|395.89|398.42|395.72|12
1738505240000|2025-02-02 14:07:20|398.41|395.71|398.43|395.73|398.43|395.73|398.41|395.71|3
1738505250000|2025-02-02 14:07:30|398.46|395.76|398.65|395.95|398.65|395.95|398.46|395.76|14
1738505260000|2025-02-02 14:07:40|398.66|395.96|398.51|395.81|398.66|395.96|398.51|395.81|8
1738505270000|2025-02-02 14:07:50|398.5|395.8|398.46|395.76|398.55|395.85|398.46|395.76|8
1738505280000|2025-02-02 14:08:00|398.45|395.75|398.6|395.9|398.6|395.9|398.45|395.75|13
1738505290000|2025-02-02 14:08:10|398.61|395.91|398.68|395.98|398.68|395.98|398.61|395.91|3
1738505300000|2025-02-02 14:08:20|398.69|395.99|398.7|396|398.71|396.01|398.66|395.96|9
1738505310000|2025-02-02 14:08:30|398.71|396.01|398.93|396.23|398.93|396.23|398.71|396.01|10
1738505320000|2025-02-02 14:08:40|398.92|396.22|398.88|396.18|398.92|396.22|398.88|396.18|5
1738505330000|2025-02-02 14:08:50|398.87|396.17|398.95|396.25|398.95|396.25|398.81|396.11|11
1738505340000|2025-02-02 14:09:00|398.96|396.26|398.95|396.25|398.96|396.26|398.87|396.17|7
1738505350000|2025-02-02 14:09:10|398.96|396.26|398.99|396.29|398.99|396.29|398.96|396.26|4
1738505360000|2025-02-02 14:09:20|399|396.3|398.99|396.29|399.01|396.31|398.97|396.27|6
1738505370000|2025-02-02 14:09:30|399|396.3|398.95|396.25|399|396.3|398.94|396.24|5
1738505380000|2025-02-02 14:09:40|398.9|396.2|398.86|396.16|398.9|396.2|398.86|396.16|3
1738505390000|2025-02-02 14:09:50|398.85|396.15|398.78|396.08|398.85|396.15|398.78|396.08|3
1738505400000|2025-02-02 14:10:00|398.77|396.07|398.93|396.23|398.93|396.23|398.77|396.07|6
1738505410000|2025-02-02 14:10:10|398.94|396.24|398.97|396.27|398.97|396.27|398.94|396.24|4
1738505420000|2025-02-02 14:10:20|398.93|396.23|398.82|396.12|398.93|396.23|398.82|396.12|7
1738505430000|2025-02-02 14:10:30|398.78|396.08|398.81|396.11|398.81|396.11|398.76|396.06|6
1738505450000|2025-02-02 14:10:50|398.88|396.18|398.85|396.15|398.88|396.18|398.85|396.15|4
1738505460000|2025-02-02 14:11:00|398.84|396.14|398.85|396.15|398.86|396.16|398.76|396.06|9
1738505470000|2025-02-02 14:11:10|398.84|396.14|398.8|396.1|398.84|396.14|398.79|396.09|6
1738505480000|2025-02-02 14:11:20|398.79|396.09|399.06|396.36|399.06|396.36|398.79|396.09|13
1738505490000|2025-02-02 14:11:30|399.02|396.32|399.2|396.5|399.2|396.5|399.02|396.32|14
1738505500000|2025-02-02 14:11:40|399.21|396.51|399.31|396.61|399.32|396.62|399.21|396.51|4
1738505510000|2025-02-02 14:11:50|399.28|396.58|399.23|396.53|399.28|396.58|399.22|396.52|7
1738505520000|2025-02-02 14:12:00|399.22|396.52|399.01|396.31|399.22|396.52|399.01|396.31|14
1738505530000|2025-02-02 14:12:10|399.02|396.32|399.14|396.44|399.14|396.44|399|396.3|8
1738505540000|2025-02-02 14:12:20|399.13|396.43|399.1|396.4|399.13|396.43|399.1|396.4|6
1738505550000|2025-02-02 14:12:30|399.06|396.36|398.98|396.28|399.06|396.36|398.98|396.28|11
1738505560000|2025-02-02 14:12:40|398.96|396.26|398.72|396.02|398.98|396.28|398.72|396.02|12
1738505570000|2025-02-02 14:12:50|398.71|396.01|398.66|395.96|398.71|396.01|398.65|395.95|8
1738505580000|2025-02-02 14:13:00|398.7|396|398.76|396.06|398.76|396.06|398.7|396|2
1738505590000|2025-02-02 14:13:10|398.86|396.16|398.86|396.16|398.86|396.16|398.79|396.09|5
1738505600000|2025-02-02 14:13:20|398.87|396.17|398.91|396.21|398.91|396.21|398.87|396.17|5
1738505610000|2025-02-02 14:13:30|398.92|396.22|399.07|396.37|399.08|396.38|398.92|396.22|11
1738505620000|2025-02-02 14:13:40|399.08|396.38|399.28|396.58|399.28|396.58|399.08|396.38|8
1738505630000|2025-02-02 14:13:50|399.29|396.59|399.38|396.68|399.38|396.68|399.29|396.59|4
1738505640000|2025-02-02 14:14:00|399.37|396.67|399.35|396.65|399.37|396.67|399.35|396.65|3
1738505650000|2025-02-02 14:14:10|399.34|396.64|399.27|396.57|399.35|396.65|399.27|396.57|8
1738505660000|2025-02-02 14:14:20|399.28|396.58|399.26|396.56|399.28|396.58|399.26|396.56|3
1738505670000|2025-02-02 14:14:30|399.22|396.52|399.41|396.71|399.41|396.71|399.22|396.52|4
1738505680000|2025-02-02 14:14:40|399.42|396.72|399.56|396.86|399.56|396.86|399.42|396.72|9
1738505690000|2025-02-02 14:14:50|399.67|396.97|399.7|397|399.7|397|399.66|396.96|6
1738505700000|2025-02-02 14:15:00|399.69|396.99|399.59|396.89|399.69|396.99|399.57|396.87|6
1738505710000|2025-02-02 14:15:10|399.58|396.88|399.43|396.73|399.58|396.88|399.43|396.73|8
1738505720000|2025-02-02 14:15:20|399.4|396.7|399.31|396.61|399.4|396.7|399.31|396.61|7
1738505730000|2025-02-02 14:15:30|399.3|396.6|399.29|396.59|399.31|396.61|399.29|396.59|6
1738505740000|2025-02-02 14:15:40|399.23|396.53|399.38|396.68|399.42|396.72|399.22|396.52|13
1738505750000|2025-02-02 14:15:50|399.37|396.67|399.17|396.47|399.38|396.68|399.17|396.47|11
1738505760000|2025-02-02 14:16:00|399.11|396.41|399.06|396.36|399.11|396.41|399|396.3|6
1738505770000|2025-02-02 14:16:10|399.07|396.37|399.25|396.55|399.25|396.55|399.07|396.37|12
1738505780000|2025-02-02 14:16:20|399.24|396.54|399.33|396.63|399.33|396.63|399.24|396.54|3
1738505790000|2025-02-02 14:16:30|399.34|396.64|399.52|396.82|399.53|396.83|399.33|396.63|15
1738505800000|2025-02-02 14:16:40|399.53|396.83|399.65|396.95|399.76|397.06|399.53|396.83|7
1738505810000|2025-02-02 14:16:50|399.76|397.06|399.82|397.12|399.82|397.12|399.75|397.05|9
1738505820000|2025-02-02 14:17:00|399.81|397.11|399.73|397.03|399.83|397.13|399.73|397.03|14
1738505830000|2025-02-02 14:17:10|399.78|397.08|399.87|397.17|399.88|397.18|399.77|397.07|6
1738505840000|2025-02-02 14:17:20|399.88|397.18|400|397.3|400.06|397.36|399.87|397.17|11
1738505850000|2025-02-02 14:17:30|400.01|397.31|400.07|397.37|400.07|397.37|400.01|397.31|3
1738505860000|2025-02-02 14:17:40|400.08|397.38|399.97|397.27|400.08|397.38|399.95|397.25|8
1738505870000|2025-02-02 14:17:50|400.01|397.31|399.98|397.28|400.02|397.32|399.98|397.28|7
1738505880000|2025-02-02 14:18:00|399.97|397.27|400.07|397.37|400.07|397.37|399.97|397.27|5
1738505890000|2025-02-02 14:18:10|400.08|397.38|400.16|397.46|400.16|397.46|400.08|397.38|5
1738505900000|2025-02-02 14:18:20|400.15|397.45|399.93|397.23|400.15|397.45|399.93|397.23|21
1738505910000|2025-02-02 14:18:30|399.92|397.22|399.72|397.02|399.92|397.22|399.72|397.02|14
1738505920000|2025-02-02 14:18:40|399.73|397.03|399.92|397.22|399.92|397.22|399.73|397.03|8
1738505930000|2025-02-02 14:18:50|399.93|397.23|400|397.3|400|397.3|399.93|397.23|10
1738505940000|2025-02-02 14:19:00|400.09|397.39|400.14|397.44|400.16|397.46|400.09|397.39|4
1738505950000|2025-02-02 14:19:10|400.13|397.43|399.99|397.29|400.13|397.43|399.99|397.29|9
1738505960000|2025-02-02 14:19:20|399.95|397.25|399.83|397.13|399.95|397.25|399.83|397.13|12
1738505970000|2025-02-02 14:19:30|399.82|397.12|399.7|397|399.82|397.12|399.7|397|13
1738505980000|2025-02-02 14:19:40|399.69|396.99|399.63|396.93|399.69|396.99|399.58|396.88|8
1738505990000|2025-02-02 14:19:50|399.62|396.92|399.58|396.88|399.62|396.92|399.58|396.88|5
1738506000000|2025-02-02 14:20:00|399.53|396.83|399.45|396.75|399.54|396.84|399.4|396.7|10
1738506010000|2025-02-02 14:20:10|399.46|396.76|399.52|396.82|399.52|396.82|399.46|396.76|7
1738506020000|2025-02-02 14:20:20|399.51|396.81|399.41|396.71|399.52|396.82|399.41|396.71|8
1738506030000|2025-02-02 14:20:30|399.4|396.7|399.44|396.74|399.46|396.76|399.4|396.7|8
1738506040000|2025-02-02 14:20:40|399.43|396.73|399.25|396.55|399.43|396.73|399.25|396.55|13
1738506050000|2025-02-02 14:20:50|399.24|396.54|399.32|396.62|399.32|396.62|399.22|396.52|5
1738506060000|2025-02-02 14:21:00|399.33|396.63|399.34|396.64|399.37|396.67|399.33|396.63|11
1738506070000|2025-02-02 14:21:10|399.35|396.65|399.18|396.48|399.35|396.65|399.18|396.48|9
1738506080000|2025-02-02 14:21:20|399.11|396.41|398.95|396.25|399.12|396.42|398.95|396.25|15
1738506090000|2025-02-02 14:21:30|398.93|396.23|398.89|396.19|398.95|396.25|398.83|396.13|10
1738506100000|2025-02-02 14:21:40|398.88|396.18|398.86|396.16|398.89|396.19|398.85|396.15|8
1738506110000|2025-02-02 14:21:50|398.87|396.17|398.94|396.24|398.94|396.24|398.86|396.16|7
1738506120000|2025-02-02 14:22:00|398.99|396.29|399.12|396.42|399.14|396.44|398.99|396.29|12
1738506130000|2025-02-02 14:22:10|399.11|396.41|399.08|396.38|399.12|396.42|399.07|396.37|6
1738506140000|2025-02-02 14:22:20|399.13|396.43|399.2|396.5|399.21|396.51|399.12|396.42|8
1738506150000|2025-02-02 14:22:30|399.21|396.51|399.52|396.82|399.52|396.82|399.21|396.51|20
1738506160000|2025-02-02 14:22:40|399.5|396.8|399.44|396.74|399.5|396.8|399.44|396.74|4
1738506170000|2025-02-02 14:22:50|399.43|396.73|399.3|396.6|399.43|396.73|399.3|396.6|10
1738506180000|2025-02-02 14:23:00|399.29|396.59|399.3|396.6|399.3|396.6|399.28|396.58|4
1738506190000|2025-02-02 14:23:10|399.31|396.61|399.52|396.82|399.52|396.82|399.31|396.61|10
1738506200000|2025-02-02 14:23:20|399.53|396.83|399.52|396.82|399.54|396.84|399.52|396.82|4
1738506210000|2025-02-02 14:23:30|399.49|396.79|399.54|396.84|399.54|396.84|399.47|396.77|5
1738506220000|2025-02-02 14:23:40|399.52|396.82|399.5|396.8|399.52|396.82|399.5|396.8|5
1738506230000|2025-02-02 14:23:50|399.49|396.79|399.5|396.8|399.54|396.84|399.49|396.79|7
1738506240000|2025-02-02 14:24:00|399.51|396.81|399.45|396.75|399.51|396.81|399.39|396.69|14
1738506250000|2025-02-02 14:24:10|399.44|396.74|399.33|396.63|399.44|396.74|399.31|396.61|12
1738506260000|2025-02-02 14:24:20|399.34|396.64|399.19|396.49|399.34|396.64|399.18|396.48|8
1738506270000|2025-02-02 14:24:30|399.2|396.5|399.22|396.52|399.22|396.52|399.19|396.49|5
1738506280000|2025-02-02 14:24:40|399.26|396.56|399.34|396.64|399.34|396.64|399.25|396.55|10
1738506290000|2025-02-02 14:24:50|399.35|396.65|399.32|396.62|399.35|396.65|399.31|396.61|5
1738506300000|2025-02-02 14:25:00|399.31|396.61|399.34|396.64|399.35|396.65|399.31|396.61|9
1738506310000|2025-02-02 14:25:10|399.35|396.65|399.34|396.64|399.36|396.66|399.31|396.61|7
1738506320000|2025-02-02 14:25:20|399.35|396.65|399.32|396.62|399.35|396.65|399.29|396.59|8
1738506330000|2025-02-02 14:25:30|399.31|396.61|399.26|396.56|399.31|396.61|399.26|396.56|6
1738506340000|2025-02-02 14:25:40|399.25|396.55|399.33|396.63|399.33|396.63|399.23|396.53|9
1738506350000|2025-02-02 14:25:50|399.34|396.64|399.44|396.74|399.44|396.74|399.34|396.64|11
1738506360000|2025-02-02 14:26:00|399.45|396.75|399.37|396.67|399.45|396.75|399.36|396.66|7
1738506370000|2025-02-02 14:26:10|399.36|396.66|399.32|396.62|399.36|396.66|399.32|396.62|5
1738506380000|2025-02-02 14:26:20|399.33|396.63|399.36|396.66|399.39|396.69|399.32|396.62|8
1738506390000|2025-02-02 14:26:30|399.41|396.71|399.54|396.84|399.55|396.85|399.41|396.71|7
1738506400000|2025-02-02 14:26:40|399.55|396.85|399.55|396.85|399.55|396.85|399.55|396.85|1
1738506410000|2025-02-02 14:26:50|399.56|396.86|399.53|396.83|399.57|396.87|399.52|396.82|7
1738506420000|2025-02-02 14:27:00|399.45|396.75|399.34|396.64|399.45|396.75|399.34|396.64|7
1738506430000|2025-02-02 14:27:10|399.31|396.61|399.39|396.69|399.39|396.69|399.29|396.59|9
1738506440000|2025-02-02 14:27:20|399.38|396.68|399.29|396.59|399.38|396.68|399.29|396.59|7
1738506450000|2025-02-02 14:27:30|399.33|396.63|399.45|396.75|399.45|396.75|399.32|396.62|7
1738506460000|2025-02-02 14:27:40|399.44|396.74|399.33|396.63|399.44|396.74|399.3|396.6|9
1738506470000|2025-02-02 14:27:50|399.34|396.64|399.32|396.62|399.34|396.64|399.32|396.62|5
1738506480000|2025-02-02 14:28:00|399.33|396.63|399.37|396.67|399.38|396.68|399.33|396.63|3
1738506490000|2025-02-02 14:28:10|399.36|396.66|399.4|396.7|399.41|396.71|399.36|396.66|3
1738506500000|2025-02-02 14:28:20|399.41|396.71|399.36|396.66|399.41|396.71|399.36|396.66|4
1738506510000|2025-02-02 14:28:30|399.35|396.65|399.29|396.59|399.35|396.65|399.29|396.59|5
1738506520000|2025-02-02 14:28:40|399.3|396.6|399.46|396.76|399.46|396.76|399.3|396.6|10
1738506530000|2025-02-02 14:28:50|399.47|396.77|399.57|396.87|399.57|396.87|399.47|396.77|7
1738506540000|2025-02-02 14:29:00|399.56|396.86|399.51|396.81|399.56|396.86|399.5|396.8|7
1738506550000|2025-02-02 14:29:10|399.5|396.8|399.66|396.96|399.66|396.96|399.48|396.78|15
1738506560000|2025-02-02 14:29:20|399.72|397.02|399.78|397.08|399.8|397.1|399.72|397.02|4
1738506570000|2025-02-02 14:29:30|399.77|397.07|399.68|396.98|399.77|397.07|399.65|396.95|11
1738506580000|2025-02-02 14:29:40|399.67|396.97|399.67|396.97|399.67|396.97|399.66|396.96|3
1738506590000|2025-02-02 14:29:50|399.7|397|399.8|397.1|399.8|397.1|399.7|397|5
1738506600000|2025-02-02 14:30:00|399.81|397.11|399.59|396.89|399.81|397.11|399.59|396.89|17
1738506610000|2025-02-02 14:30:10|399.58|396.88|399.45|396.75|399.58|396.88|399.45|396.75|12
1738506620000|2025-02-02 14:30:20|399.44|396.74|399.25|396.55|399.44|396.74|399.25|396.55|12
1738506630000|2025-02-02 14:30:30|399.24|396.54|399.03|396.33|399.24|396.54|399.02|396.32|17
1738506640000|2025-02-02 14:30:40|399.02|396.32|398.92|396.22|399.02|396.32|398.92|396.22|8
1738506650000|2025-02-02 14:30:50|398.93|396.23|398.93|396.23|398.94|396.24|398.93|396.23|3
1738506660000|2025-02-02 14:31:00|398.94|396.24|398.98|396.28|399.02|396.32|398.88|396.18|12
1738506670000|2025-02-02 14:31:10|398.99|396.29|399.14|396.44|399.14|396.44|398.98|396.28|13
1738506680000|2025-02-02 14:31:20|399.13|396.43|399.14|396.44|399.15|396.45|399.13|396.43|8
1738506690000|2025-02-02 14:31:30|399.19|396.49|399.28|396.58|399.34|396.64|399.19|396.49|17
1738506700000|2025-02-02 14:31:40|399.27|396.57|399.29|396.59|399.29|396.59|399.13|396.43|12
1738506710000|2025-02-02 14:31:50|399.28|396.58|399.3|396.6|399.3|396.6|399.28|396.58|5
1738506720000|2025-02-02 14:32:00|399.31|396.61|399.43|396.73|399.43|396.73|399.31|396.61|11
1738506730000|2025-02-02 14:32:10|399.42|396.72|399.39|396.69|399.42|396.72|399.39|396.69|4
1738506740000|2025-02-02 14:32:20|399.38|396.68|399.27|396.57|399.38|396.68|399.26|396.56|6
1738506750000|2025-02-02 14:32:30|399.26|396.56|399.32|396.62|399.34|396.64|399.26|396.56|7
1738506760000|2025-02-02 14:32:40|399.31|396.61|399.3|396.6|399.31|396.61|399.25|396.55|6
1738506770000|2025-02-02 14:32:50|399.29|396.59|399.42|396.72|399.42|396.72|399.29|396.59|8
1738506780000|2025-02-02 14:33:00|399.43|396.73|399.38|396.68|399.43|396.73|399.38|396.68|8
1738506790000|2025-02-02 14:33:10|399.37|396.67|399.37|396.67|399.37|396.67|399.29|396.59|9
1738506800000|2025-02-02 14:33:20|399.38|396.68|399.52|396.82|399.52|396.82|399.38|396.68|7
1738506810000|2025-02-02 14:33:30|399.53|396.83|399.47|396.77|399.59|396.89|399.47|396.77|10
1738506820000|2025-02-02 14:33:40|399.46|396.76|399.36|396.66|399.46|396.76|399.36|396.66|9
1738506830000|2025-02-02 14:33:50|399.37|396.67|399.61|396.91|399.62|396.92|399.37|396.67|13
1738506840000|2025-02-02 14:34:00|399.6|396.9|399.67|396.97|399.68|396.98|399.59|396.89|9
1738506850000|2025-02-02 14:34:10|399.68|396.98|399.73|397.03|399.8|397.1|399.68|396.98|9
1738506860000|2025-02-02 14:34:20|399.72|397.02|399.84|397.14|399.85|397.15|399.72|397.02|9
1738506870000|2025-02-02 14:34:30|399.83|397.13|399.93|397.23|399.97|397.27|399.81|397.11|12
1738506880000|2025-02-02 14:34:40|399.94|397.24|399.93|397.23|400.02|397.32|399.93|397.23|11
1738506890000|2025-02-02 14:34:50|399.92|397.22|399.89|397.19|399.92|397.22|399.87|397.17|5
1738506900000|2025-02-02 14:35:00|399.84|397.14|399.95|397.25|399.95|397.25|399.83|397.13|7
1738506910000|2025-02-02 14:35:10|399.96|397.26|400.05|397.35|400.05|397.35|399.96|397.26|8
1738506920000|2025-02-02 14:35:20|400.06|397.36|399.8|397.1|400.06|397.36|399.8|397.1|11
1738506930000|2025-02-02 14:35:30|399.78|397.08|399.7|397|399.78|397.08|399.7|397|9
1738506940000|2025-02-02 14:35:40|399.69|396.99|399.63|396.93|399.69|396.99|399.52|396.82|14
1738506950000|2025-02-02 14:35:50|399.64|396.94|399.73|397.03|399.74|397.04|399.64|396.94|7
1738506960000|2025-02-02 14:36:00|399.74|397.04|399.59|396.89|399.74|397.04|399.58|396.88|10
1738506970000|2025-02-02 14:36:10|399.6|396.9|399.98|397.28|399.98|397.28|399.6|396.9|15
1738506980000|2025-02-02 14:36:20|399.99|397.29|400.07|397.37|400.07|397.37|399.99|397.29|8
1738506990000|2025-02-02 14:36:30|400.18|397.48|400.18|397.48|400.2|397.5|400.18|397.48|5
1738507000000|2025-02-02 14:36:40|400.19|397.49|400.19|397.49|400.26|397.56|400.19|397.49|7
1738507010000|2025-02-02 14:36:50|400.22|397.52|400.23|397.53|400.23|397.53|400.22|397.52|2
1738507020000|2025-02-02 14:37:00|400.24|397.54|400.22|397.52|400.24|397.54|400.18|397.48|8
1738507030000|2025-02-02 14:37:10|400.21|397.51|400.01|397.31|400.21|397.51|400.01|397.31|14
1738507040000|2025-02-02 14:37:20|400|397.3|400.1|397.4|400.1|397.4|399.99|397.29|5
1738507050000|2025-02-02 14:37:30|400.11|397.41|400.11|397.41|400.11|397.41|400.11|397.41|1
1738507060000|2025-02-02 14:37:40|400.07|397.37|399.85|397.15|400.07|397.37|399.85|397.15|14
1738507070000|2025-02-02 14:37:50|399.84|397.14|399.85|397.15|399.85|397.15|399.84|397.14|4
1738507080000|2025-02-02 14:38:00|399.86|397.16|399.93|397.23|399.94|397.24|399.86|397.16|5
1738507090000|2025-02-02 14:38:10|399.94|397.24|399.98|397.28|399.99|397.29|399.94|397.24|4
1738507100000|2025-02-02 14:38:20|399.97|397.27|399.82|397.12|399.97|397.27|399.82|397.12|9
1738507110000|2025-02-02 14:38:30|399.81|397.11|399.79|397.09|399.81|397.11|399.74|397.04|11
1738507120000|2025-02-02 14:38:40|399.78|397.08|399.66|396.96|399.78|397.08|399.66|396.96|9
1738507130000|2025-02-02 14:38:50|399.64|396.94|399.51|396.81|399.64|396.94|399.51|396.81|14
1738507140000|2025-02-02 14:39:00|399.52|396.82|399.62|396.92|399.62|396.92|399.52|396.82|5
1738507150000|2025-02-02 14:39:10|399.63|396.93|399.59|396.89|399.68|396.98|399.59|396.89|6
1738507160000|2025-02-02 14:39:20|399.49|396.79|399.39|396.69|399.55|396.85|399.39|396.69|18
1738507170000|2025-02-02 14:39:30|399.35|396.65|399.22|396.52|399.36|396.66|399.22|396.52|11
1738507180000|2025-02-02 14:39:40|399.21|396.51|399.05|396.35|399.21|396.51|399.04|396.34|12
1738507190000|2025-02-02 14:39:50|399.04|396.34|399.01|396.31|399.05|396.35|398.96|396.26|12
1738507200000|2025-02-02 14:40:00|399.02|396.32|398.96|396.26|399.02|396.32|398.89|396.19|12
1738507210000|2025-02-02 14:40:10|398.97|396.27|398.89|396.19|398.97|396.27|398.89|396.19|10
1738507220000|2025-02-02 14:40:20|398.84|396.14|399.04|396.34|399.04|396.34|398.84|396.14|17
1738507230000|2025-02-02 14:40:30|399.06|396.36|399.22|396.52|399.29|396.59|399.06|396.36|10
1738507240000|2025-02-02 14:40:40|399.21|396.51|399.18|396.48|399.21|396.51|399.17|396.47|5
1738507250000|2025-02-02 14:40:50|399.19|396.49|399.18|396.48|399.2|396.5|399.18|396.48|4
1738507260000|2025-02-02 14:41:00|399.17|396.47|399.29|396.59|399.3|396.6|399.16|396.46|9
1738507270000|2025-02-02 14:41:10|399.28|396.58|399.23|396.53|399.28|396.58|399.22|396.52|5
1738507280000|2025-02-02 14:41:20|399.22|396.52|399.28|396.58|399.3|396.6|399.22|396.52|8
1738507290000|2025-02-02 14:41:30|399.27|396.57|399.19|396.49|399.28|396.58|399.19|396.49|10
1738507300000|2025-02-02 14:41:40|399.18|396.48|399.25|396.55|399.25|396.55|399.18|396.48|7
1738507310000|2025-02-02 14:41:50|399.26|396.56|399.31|396.61|399.31|396.61|399.24|396.54|6
1738507320000|2025-02-02 14:42:00|399.32|396.62|399.45|396.75|399.45|396.75|399.32|396.62|8
1738507330000|2025-02-02 14:42:10|399.46|396.76|399.5|396.8|399.53|396.83|399.46|396.76|8
1738507340000|2025-02-02 14:42:20|399.51|396.81|399.52|396.82|399.57|396.87|399.5|396.8|7
1738507350000|2025-02-02 14:42:30|399.51|396.81|399.36|396.66|399.51|396.81|399.36|396.66|12
1738507360000|2025-02-02 14:42:40|399.35|396.65|399.35|396.65|399.35|396.65|399.34|396.64|3
1738507370000|2025-02-02 14:42:50|399.36|396.66|399.28|396.58|399.36|396.66|399.28|396.58|8
1738507380000|2025-02-02 14:43:00|399.24|396.54|399.42|396.72|399.42|396.72|399.2|396.5|13
1738507390000|2025-02-02 14:43:10|399.41|396.71|399.42|396.72|399.44|396.74|399.41|396.71|8
1738507400000|2025-02-02 14:43:20|399.41|396.71|399.41|396.71|399.41|396.71|399.4|396.7|3
1738507410000|2025-02-02 14:43:30|399.46|396.76|399.48|396.78|399.48|396.78|399.45|396.75|5
1738507420000|2025-02-02 14:43:40|399.47|396.77|399.51|396.81|399.51|396.81|399.42|396.72|7
1738507430000|2025-02-02 14:43:50|399.5|396.8|399.43|396.73|399.5|396.8|399.43|396.73|6
1738507440000|2025-02-02 14:44:00|399.42|396.72|399.37|396.67|399.42|396.72|399.36|396.66|7
1738507450000|2025-02-02 14:44:10|399.33|396.63|399.28|396.58|399.33|396.63|399.28|396.58|3
1738507460000|2025-02-02 14:44:20|399.27|396.57|399.24|396.54|399.27|396.57|399.24|396.54|4
1738507470000|2025-02-02 14:44:30|399.23|396.53|399.22|396.52|399.23|396.53|399.22|396.52|2
1738507480000|2025-02-02 14:44:40|399.21|396.51|399.29|396.59|399.3|396.6|399.21|396.51|3
1738507490000|2025-02-02 14:44:50|399.28|396.58|399.21|396.51|399.28|396.58|399.2|396.5|7
1738507500000|2025-02-02 14:45:00|399.22|396.52|399.37|396.67|399.4|396.7|399.22|396.52|9
1738507510000|2025-02-02 14:45:10|399.36|396.66|399.32|396.62|399.37|396.67|399.32|396.62|7
1738507520000|2025-02-02 14:45:20|399.31|396.61|399.31|396.61|399.33|396.63|399.28|396.58|9
1738507530000|2025-02-02 14:45:30|399.28|396.58|399|396.3|399.28|396.58|399|396.3|15
1738507540000|2025-02-02 14:45:40|398.99|396.29|398.79|396.09|398.99|396.29|398.79|396.09|12
1738507550000|2025-02-02 14:45:50|398.78|396.08|398.65|395.95|398.78|396.08|398.65|395.95|9
1738507560000|2025-02-02 14:46:00|398.66|395.96|398.53|395.83|398.67|395.97|398.5|395.8|14
1738507570000|2025-02-02 14:46:10|398.52|395.82|398.53|395.83|398.53|395.83|398.49|395.79|13
1738507580000|2025-02-02 14:46:20|398.51|395.81|398.5|395.8|398.57|395.87|398.5|395.8|7
1738507590000|2025-02-02 14:46:30|398.47|395.77|398.44|395.74|398.48|395.78|398.44|395.74|10
1738507600000|2025-02-02 14:46:40|398.43|395.73|398.32|395.62|398.43|395.73|398.32|395.62|10
1738507610000|2025-02-02 14:46:50|398.31|395.61|398.25|395.55|398.31|395.61|398.18|395.48|12
1738507620000|2025-02-02 14:47:00|398.26|395.56|398.39|395.69|398.39|395.69|398.26|395.56|5
1738507630000|2025-02-02 14:47:10|398.4|395.7|398.53|395.83|398.53|395.83|398.4|395.7|10
1738507640000|2025-02-02 14:47:20|398.52|395.82|398.58|395.88|398.62|395.92|398.52|395.82|6
1738507650000|2025-02-02 14:47:30|398.59|395.89|398.86|396.16|398.86|396.16|398.59|395.89|13
1738507660000|2025-02-02 14:47:40|398.87|396.17|398.91|396.21|398.93|396.23|398.87|396.17|4
1738507670000|2025-02-02 14:47:50|398.92|396.22|399.06|396.36|399.07|396.37|398.92|396.22|10
1738507680000|2025-02-02 14:48:00|399.1|396.4|399.16|396.46|399.16|396.46|399.1|396.4|6
1738507690000|2025-02-02 14:48:10|399.15|396.45|399.04|396.34|399.15|396.45|399.03|396.33|8
1738507700000|2025-02-02 14:48:20|399|396.3|398.92|396.22|399.02|396.32|398.92|396.22|10
1738507710000|2025-02-02 14:48:30|398.91|396.21|398.83|396.13|398.91|396.21|398.83|396.13|5
1738507720000|2025-02-02 14:48:40|398.82|396.12|398.75|396.05|398.82|396.12|398.75|396.05|9
1738507730000|2025-02-02 14:48:50|398.74|396.04|398.73|396.03|398.75|396.05|398.73|396.03|8
1738507740000|2025-02-02 14:49:00|398.74|396.04|398.87|396.17|398.9|396.2|398.74|396.04|11
1738507750000|2025-02-02 14:49:10|398.88|396.18|398.83|396.13|398.89|396.19|398.83|396.13|5
1738507760000|2025-02-02 14:49:20|398.84|396.14|398.9|396.2|398.92|396.22|398.83|396.13|8
1738507770000|2025-02-02 14:49:30|398.84|396.14|398.76|396.06|398.85|396.15|398.75|396.05|9
1738507780000|2025-02-02 14:49:40|398.82|396.12|398.84|396.14|398.84|396.14|398.82|396.12|3
1738507790000|2025-02-02 14:49:50|398.83|396.13|398.88|396.18|398.88|396.18|398.83|396.13|4
1738507800000|2025-02-02 14:50:00|398.87|396.17|398.92|396.22|398.92|396.22|398.82|396.12|6
1738507810000|2025-02-02 14:50:10|398.91|396.21|398.74|396.04|398.91|396.21|398.74|396.04|13
1738507820000|2025-02-02 14:50:20|398.73|396.03|398.7|396|398.73|396.03|398.69|395.99|9
1738507830000|2025-02-02 14:50:30|398.69|395.99|398.66|395.96|398.69|395.99|398.65|395.95|4
1738507840000|2025-02-02 14:50:40|398.65|395.95|398.58|395.88|398.65|395.95|398.58|395.88|8
1738507850000|2025-02-02 14:50:50|398.57|395.87|398.42|395.72|398.57|395.87|398.42|395.72|15
1738507860000|2025-02-02 14:51:00|398.43|395.73|398.51|395.81|398.51|395.81|398.41|395.71|10
1738507870000|2025-02-02 14:51:10|398.52|395.82|398.45|395.75|398.52|395.82|398.45|395.75|7
1738507880000|2025-02-02 14:51:20|398.56|395.86|398.51|395.81|398.56|395.86|398.51|395.81|6
1738507890000|2025-02-02 14:51:30|398.52|395.82|398.52|395.82|398.52|395.82|398.52|395.82|1
1738507900000|2025-02-02 14:51:40|398.53|395.83|398.59|395.89|398.68|395.98|398.53|395.83|6
1738507910000|2025-02-02 14:51:50|398.6|395.9|398.65|395.95|398.65|395.95|398.59|395.89|6
1738507920000|2025-02-02 14:52:00|398.66|395.96|398.49|395.79|398.66|395.96|398.47|395.77|15
1738507930000|2025-02-02 14:52:10|398.48|395.78|398.45|395.75|398.49|395.79|398.45|395.75|6
1738507940000|2025-02-02 14:52:20|398.44|395.74|398.47|395.77|398.47|395.77|398.41|395.71|7
1738507950000|2025-02-02 14:52:30|398.48|395.78|398.45|395.75|398.48|395.78|398.43|395.73|7
1738507960000|2025-02-02 14:52:40|398.44|395.74|398.51|395.81|398.53|395.83|398.44|395.74|6
1738507970000|2025-02-02 14:52:50|398.5|395.8|398.46|395.76|398.5|395.8|398.46|395.76|5
1738507980000|2025-02-02 14:53:00|398.45|395.75|398.54|395.84|398.54|395.84|398.45|395.75|6
1738507990000|2025-02-02 14:53:10|398.55|395.85|398.53|395.83|398.56|395.86|398.52|395.82|5
1738508000000|2025-02-02 14:53:20|398.52|395.82|398.6|395.9|398.69|395.99|398.52|395.82|8
1738508010000|2025-02-02 14:53:30|398.61|395.91|398.6|395.9|398.7|396|398.6|395.9|11
1738508020000|2025-02-02 14:53:40|398.58|395.88|398.53|395.83|398.58|395.88|398.52|395.82|6
1738508030000|2025-02-02 14:53:50|398.52|395.82|398.41|395.71|398.52|395.82|398.41|395.71|8
1738508040000|2025-02-02 14:54:00|398.42|395.72|398.47|395.77|398.47|395.77|398.38|395.68|9
1738508050000|2025-02-02 14:54:10|398.46|395.76|398.5|395.8|398.5|395.8|398.44|395.74|4
1738508060000|2025-02-02 14:54:20|398.49|395.79|398.42|395.72|398.49|395.79|398.42|395.72|5
1738508070000|2025-02-02 14:54:30|398.41|395.71|398.38|395.68|398.41|395.71|398.36|395.66|6
1738508080000|2025-02-02 14:54:40|398.39|395.69|398.4|395.7|398.4|395.7|398.39|395.69|2
1738508100000|2025-02-02 14:55:00|398.41|395.71|398.36|395.66|398.47|395.77|398.36|395.66|7
1738508110000|2025-02-02 14:55:10|398.37|395.67|398.46|395.76|398.46|395.76|398.35|395.65|6
1738508120000|2025-02-02 14:55:20|398.47|395.77|398.5|395.8|398.5|395.8|398.47|395.77|4
1738508130000|2025-02-02 14:55:30|398.51|395.81|398.41|395.71|398.52|395.82|398.4|395.7|10
1738508140000|2025-02-02 14:55:40|398.4|395.7|398.36|395.66|398.4|395.7|398.31|395.61|9
1738508160000|2025-02-02 14:56:00|398.37|395.67|398.32|395.62|398.38|395.68|398.32|395.62|5
1738508170000|2025-02-02 14:56:10|398.31|395.61|398.35|395.65|398.35|395.65|398.29|395.59|5
1738508180000|2025-02-02 14:56:20|398.34|395.64|398.3|395.6|398.34|395.64|398.3|395.6|5
1738508190000|2025-02-02 14:56:30|398.31|395.61|398.19|395.49|398.31|395.61|398.19|395.49|10
1738508200000|2025-02-02 14:56:40|398.18|395.48|398.07|395.37|398.18|395.48|398.07|395.37|9
1738508210000|2025-02-02 14:56:50|398.06|395.36|397.96|395.26|398.06|395.36|397.96|395.26|6
1738508220000|2025-02-02 14:57:00|397.97|395.27|398.02|395.32|398.03|395.33|397.97|395.27|7
1738508230000|2025-02-02 14:57:10|398.01|395.31|398.01|395.31|398.01|395.31|397.96|395.26|6
1738508240000|2025-02-02 14:57:20|398.05|395.35|398.06|395.36|398.11|395.41|398.05|395.35|9
1738508250000|2025-02-02 14:57:30|398.05|395.35|398.02|395.32|398.06|395.36|398.01|395.31|8
1738508260000|2025-02-02 14:57:40|397.98|395.28|397.99|395.29|398|395.3|397.98|395.28|3
1738508270000|2025-02-02 14:57:50|398|395.3|397.99|395.29|398|395.3|397.99|395.29|2
1738508280000|2025-02-02 14:58:00|397.95|395.25|397.9|395.2|397.95|395.25|397.89|395.19|8
1738508290000|2025-02-02 14:58:10|397.91|395.21|398|395.3|398.01|395.31|397.91|395.21|8
1738508300000|2025-02-02 14:58:20|398.01|395.31|397.98|395.28|398.03|395.33|397.98|395.28|4
1738508310000|2025-02-02 14:58:30|397.99|395.29|398.02|395.32|398.02|395.32|397.99|395.29|3
1738508320000|2025-02-02 14:58:40|398.03|395.33|398.06|395.36|398.06|395.36|398.03|395.33|4
1738508330000|2025-02-02 14:58:50|398.07|395.37|398.03|395.33|398.08|395.38|398.02|395.32|5
1738508340000|2025-02-02 14:59:00|398.04|395.34|398.06|395.36|398.06|395.36|398.04|395.34|3
1738508350000|2025-02-02 14:59:10|398.02|395.32|398.01|395.31|398.02|395.32|398.01|395.31|2
1738508360000|2025-02-02 14:59:20|398|395.3|397.94|395.24|398|395.3|397.94|395.24|6
1738508370000|2025-02-02 14:59:30|397.9|395.2|397.94|395.24|397.94|395.24|397.9|395.2|5
1738508380000|2025-02-02 14:59:40|397.93|395.23|397.79|395.09|397.93|395.23|397.79|395.09|11
1738508390000|2025-02-02 14:59:50|397.78|395.08|397.67|394.97|397.78|395.08|397.67|394.97|3
1738508400000|2025-02-02 15:00:00|397.66|394.96|397.49|394.79|397.66|394.96|397.49|394.79|8
1738508410000|2025-02-02 15:00:10|397.48|394.78|397.36|394.66|397.48|394.78|397.36|394.66|8
1738508420000|2025-02-02 15:00:20|397.35|394.65|397.14|394.44|397.35|394.65|397.14|394.44|11
1738508430000|2025-02-02 15:00:30|397.13|394.43|397.02|394.32|397.13|394.43|397.02|394.32|5
1738508440000|2025-02-02 15:00:40|396.98|394.28|396.94|394.24|396.99|394.29|396.94|394.24|6
1738508450000|2025-02-02 15:00:50|396.93|394.23|396.89|394.19|396.93|394.23|396.88|394.18|7
1738508460000|2025-02-02 15:01:00|396.85|394.15|396.73|394.03|396.85|394.15|396.73|394.03|7
1738508470000|2025-02-02 15:01:10|396.72|394.02|396.7|394|396.72|394.02|396.68|393.98|5
1738508480000|2025-02-02 15:01:20|396.71|394.01|396.73|394.03|396.73|394.03|396.71|394.01|5
1738508490000|2025-02-02 15:01:30|396.74|394.04|396.74|394.04|396.75|394.05|396.71|394.01|6
1738508500000|2025-02-02 15:01:40|396.73|394.03|396.63|393.93|396.73|394.03|396.62|393.92|5
1738508510000|2025-02-02 15:01:50|396.64|393.94|396.82|394.12|396.83|394.13|396.64|393.94|15
1738508520000|2025-02-02 15:02:00|396.81|394.11|396.54|393.84|396.81|394.11|396.54|393.84|13
1738508530000|2025-02-02 15:02:10|396.53|393.83|396.48|393.78|396.53|393.83|396.43|393.73|10
1738508540000|2025-02-02 15:02:20|396.43|393.73|396.34|393.64|396.43|393.73|396.34|393.64|9
1738508550000|2025-02-02 15:02:30|396.32|393.62|396.21|393.51|396.32|393.62|396.18|393.48|9
1738508560000|2025-02-02 15:02:40|396.2|393.5|396.17|393.47|396.2|393.5|396.16|393.46|4
1738508570000|2025-02-02 15:02:50|396.18|393.48|396.13|393.43|396.18|393.48|396.12|393.42|9
1738508580000|2025-02-02 15:03:00|396.12|393.42|396.1|393.4|396.12|393.42|396.1|393.4|3
1738508590000|2025-02-02 15:03:10|396.09|393.39|396.23|393.53|396.23|393.53|396.09|393.39|8
1738508600000|2025-02-02 15:03:20|396.22|393.52|396.12|393.42|396.22|393.52|396.11|393.41|8
1738508610000|2025-02-02 15:03:30|396.11|393.41|396|393.3|396.11|393.41|396|393.3|7
1738508620000|2025-02-02 15:03:40|395.99|393.29|395.95|393.25|395.99|393.29|395.95|393.25|3
1738508630000|2025-02-02 15:03:50|395.94|393.24|395.86|393.16|395.94|393.24|395.86|393.16|6
1738508640000|2025-02-02 15:04:00|395.85|393.15|395.56|392.86|395.85|393.15|395.55|392.85|14
1738508650000|2025-02-02 15:04:10|395.58|392.88|395.5|392.8|395.58|392.88|395.5|392.8|8
1738508660000|2025-02-02 15:04:20|395.49|392.79|395.37|392.67|395.49|392.79|395.37|392.67|11
1738508670000|2025-02-02 15:04:30|395.34|392.64|395.26|392.56|395.34|392.64|395.26|392.56|9
1738508680000|2025-02-02 15:04:40|395.25|392.55|395.18|392.48|395.25|392.55|395.17|392.47|7
1738508690000|2025-02-02 15:04:50|395.17|392.47|395.16|392.46|395.17|392.47|395.16|392.46|2
1738508700000|2025-02-02 15:05:00|395.15|392.45|395.03|392.33|395.15|392.45|395.03|392.33|15
1738508710000|2025-02-02 15:05:10|395.13|392.43|395.27|392.57|395.27|392.57|395.06|392.36|14
1738508720000|2025-02-02 15:05:20|395.28|392.58|395.31|392.61|395.31|392.61|395.28|392.58|4
1738508730000|2025-02-02 15:05:30|395.3|392.6|395.2|392.5|395.31|392.61|395.2|392.5|13
1738508740000|2025-02-02 15:05:40|395.13|392.43|395.13|392.43|395.13|392.43|395.13|392.43|1
1738508750000|2025-02-02 15:05:50|395.21|392.51|395.65|392.95|395.65|392.95|395.21|392.51|22
1738508760000|2025-02-02 15:06:00|395.66|392.96|395.68|392.98|395.78|393.08|395.66|392.96|12
1738508770000|2025-02-02 15:06:10|395.69|392.99|395.27|392.57|395.69|392.99|395.27|392.57|19
1738508780000|2025-02-02 15:06:20|395.26|392.56|395.18|392.48|395.26|392.56|395.18|392.48|14
1738508790000|2025-02-02 15:06:30|395.17|392.47|395.22|392.52|395.23|392.53|395.17|392.47|8
1738508800000|2025-02-02 15:06:40|395.27|392.57|395.28|392.58|395.33|392.63|395.27|392.57|8
1738508810000|2025-02-02 15:06:50|395.27|392.57|395.15|392.45|395.27|392.57|395.15|392.45|4
1738508820000|2025-02-02 15:07:00|395.16|392.46|395.28|392.58|395.28|392.58|395.16|392.46|10
1738508830000|2025-02-02 15:07:10|395.34|392.64|395.4|392.7|395.4|392.7|395.33|392.63|8
1738508840000|2025-02-02 15:07:20|395.41|392.71|395.41|392.71|395.46|392.76|395.41|392.71|7
1738508850000|2025-02-02 15:07:30|395.42|392.72|395.52|392.82|395.54|392.84|395.42|392.72|14
1738508860000|2025-02-02 15:07:40|395.59|392.89|395.91|393.21|395.91|393.21|395.58|392.88|13
1738508870000|2025-02-02 15:07:50|395.92|393.22|396.04|393.34|396.04|393.34|395.92|393.22|13
1738508880000|2025-02-02 15:08:00|396.05|393.35|396.1|393.4|396.1|393.4|396.05|393.35|6
1738508890000|2025-02-02 15:08:10|396.11|393.41|396.12|393.42|396.31|393.61|396.08|393.38|10
1738508900000|2025-02-02 15:08:20|396.1|393.4|395.96|393.26|396.1|393.4|395.96|393.26|7
1738508910000|2025-02-02 15:08:30|395.97|393.27|395.97|393.27|396.01|393.31|395.97|393.27|4
1738508920000|2025-02-02 15:08:40|395.93|393.23|396.01|393.31|396.01|393.31|395.92|393.22|9
1738508930000|2025-02-02 15:08:50|396.02|393.32|396.23|393.53|396.23|393.53|396.02|393.32|10
1738508940000|2025-02-02 15:09:00|396.24|393.54|396.18|393.48|396.24|393.54|396.17|393.47|6
1738508950000|2025-02-02 15:09:10|396.17|393.47|395.98|393.28|396.17|393.47|395.98|393.28|10
1738508960000|2025-02-02 15:09:20|395.97|393.27|395.68|392.98|395.97|393.27|395.67|392.97|16
1738508970000|2025-02-02 15:09:30|395.67|392.97|395.66|392.96|395.67|392.97|395.64|392.94|11
1738508980000|2025-02-02 15:09:40|395.67|392.97|395.59|392.89|395.67|392.97|395.59|392.89|9
1738508990000|2025-02-02 15:09:50|395.58|392.88|395.51|392.81|395.6|392.9|395.51|392.81|7
1738509000000|2025-02-02 15:10:00|395.5|392.8|395.46|392.76|395.5|392.8|395.45|392.75|6
1738509010000|2025-02-02 15:10:10|395.47|392.77|395.39|392.69|395.47|392.77|395.39|392.69|7
1738509020000|2025-02-02 15:10:20|395.38|392.68|395.24|392.54|395.38|392.68|395.24|392.54|10
1738509030000|2025-02-02 15:10:30|395.23|392.53|395.19|392.49|395.23|392.53|395.19|392.49|6
1738509040000|2025-02-02 15:10:40|395.18|392.48|395.07|392.37|395.19|392.49|395.04|392.34|6
1738509050000|2025-02-02 15:10:50|395.08|392.38|395|392.3|395.08|392.38|394.98|392.28|9
1738509060000|2025-02-02 15:11:00|395.02|392.32|395.25|392.55|395.25|392.55|395.02|392.32|11
1738509070000|2025-02-02 15:11:10|395.26|392.56|395.3|392.6|395.3|392.6|395.26|392.56|5
1738509080000|2025-02-02 15:11:20|395.26|392.56|395.31|392.61|395.31|392.61|395.25|392.55|5
1738509090000|2025-02-02 15:11:30|395.32|392.62|395.35|392.65|395.39|392.69|395.32|392.62|6
1738509100000|2025-02-02 15:11:40|395.36|392.66|395.41|392.71|395.41|392.71|395.36|392.66|2
1738509110000|2025-02-02 15:11:50|395.39|392.69|395.38|392.68|395.39|392.69|395.26|392.56|11
1738509120000|2025-02-02 15:12:00|395.41|392.71|395.41|392.71|395.46|392.76|395.41|392.71|9
1738509130000|2025-02-02 15:12:10|395.4|392.7|395.56|392.86|395.57|392.87|395.4|392.7|8
1738509140000|2025-02-02 15:12:20|395.55|392.85|395.52|392.82|395.55|392.85|395.52|392.82|4
1738509150000|2025-02-02 15:12:30|395.53|392.83|395.54|392.84|395.6|392.9|395.53|392.83|3
1738509160000|2025-02-02 15:12:40|395.57|392.87|395.62|392.92|395.62|392.92|395.57|392.87|6
1738509170000|2025-02-02 15:12:50|395.68|392.98|395.73|393.03|395.74|393.04|395.68|392.98|6
1738509180000|2025-02-02 15:13:00|395.72|393.02|395.71|393.01|395.72|393.02|395.7|393|4
1738509190000|2025-02-02 15:13:10|395.7|393|395.59|392.89|395.7|393|395.57|392.87|8
1738509200000|2025-02-02 15:13:20|395.58|392.88|395.55|392.85|395.58|392.88|395.53|392.83|5
1738509210000|2025-02-02 15:13:30|395.56|392.86|395.71|393.01|395.71|393.01|395.56|392.86|11
1738509220000|2025-02-02 15:13:40|395.76|393.06|395.82|393.12|395.82|393.12|395.75|393.05|8
1738509230000|2025-02-02 15:13:50|395.83|393.13|395.89|393.19|395.89|393.19|395.83|393.13|8
1738509240000|2025-02-02 15:14:00|395.88|393.18|395.79|393.09|395.89|393.19|395.79|393.09|6
1738509250000|2025-02-02 15:14:10|395.78|393.08|395.59|392.89|395.78|393.08|395.59|392.89|14
1738509260000|2025-02-02 15:14:20|395.47|392.77|395.3|392.6|395.47|392.77|395.3|392.6|12
1738509270000|2025-02-02 15:14:30|395.29|392.59|395.2|392.5|395.29|392.59|395.2|392.5|8
1738509280000|2025-02-02 15:14:40|395.17|392.47|394.98|392.28|395.17|392.47|394.98|392.28|15
1738509290000|2025-02-02 15:14:50|394.97|392.27|395.04|392.34|395.05|392.35|394.96|392.26|7
1738509300000|2025-02-02 15:15:00|395.05|392.35|395.07|392.37|395.11|392.41|395.04|392.34|8
1738509310000|2025-02-02 15:15:10|395.06|392.36|394.98|392.28|395.07|392.37|394.97|392.27|11
1738509320000|2025-02-02 15:15:20|394.97|392.27|394.87|392.17|394.97|392.27|394.87|392.17|7
1738509330000|2025-02-02 15:15:30|394.86|392.16|394.67|391.97|394.86|392.16|394.67|391.97|14
1738509340000|2025-02-02 15:15:40|394.66|391.96|394.58|391.88|394.66|391.96|394.57|391.87|9
1738509350000|2025-02-02 15:15:50|394.57|391.87|394.53|391.83|394.57|391.87|394.52|391.82|6
1738509360000|2025-02-02 15:16:00|394.54|391.84|394.6|391.9|394.63|391.93|394.54|391.84|15
1738509370000|2025-02-02 15:16:10|394.59|391.89|394.54|391.84|394.65|391.95|394.54|391.84|13
1738509380000|2025-02-02 15:16:20|394.49|391.79|394.43|391.73|394.49|391.79|394.42|391.72|9
1738509390000|2025-02-02 15:16:30|394.42|391.72|394.36|391.66|394.42|391.72|394.34|391.64|6
1738509410000|2025-02-02 15:16:50|394.37|391.67|394.4|391.7|394.42|391.72|394.36|391.66|7
1738509420000|2025-02-02 15:17:00|394.44|391.74|394.72|392.02|394.72|392.02|394.44|391.74|7
1738509430000|2025-02-02 15:17:10|394.71|392.01|394.88|392.18|394.88|392.18|394.68|391.98|17
1738509440000|2025-02-02 15:17:20|394.89|392.19|394.97|392.27|394.99|392.29|394.89|392.19|6
1738509450000|2025-02-02 15:17:30|394.96|392.26|395.07|392.37|395.07|392.37|394.92|392.22|11
1738509460000|2025-02-02 15:17:40|395.08|392.38|395.18|392.48|395.18|392.48|395.04|392.34|12
1738509470000|2025-02-02 15:17:50|395.19|392.49|395.24|392.54|395.25|392.55|395.19|392.49|7
1738509480000|2025-02-02 15:18:00|395.23|392.53|395.28|392.58|395.31|392.61|395.23|392.53|7
1738509490000|2025-02-02 15:18:10|395.27|392.57|395.14|392.44|395.27|392.57|395.14|392.44|11
1738509500000|2025-02-02 15:18:20|395.13|392.43|395.1|392.4|395.13|392.43|395|392.3|13
1738509510000|2025-02-02 15:18:30|395.09|392.39|394.96|392.26|395.09|392.39|394.92|392.22|9
1738509520000|2025-02-02 15:18:40|394.95|392.25|395.05|392.35|395.06|392.36|394.95|392.25|10
1738509530000|2025-02-02 15:18:50|395.02|392.32|394.94|392.24|395.02|392.32|394.94|392.24|5
1738509540000|2025-02-02 15:19:00|394.91|392.21|394.73|392.03|394.92|392.22|394.73|392.03|15
1738509550000|2025-02-02 15:19:10|394.69|391.99|394.57|391.87|394.69|391.99|394.44|391.74|18
1738509560000|2025-02-02 15:19:20|394.64|391.94|394.77|392.07|394.77|392.07|394.63|391.93|7
1738509570000|2025-02-02 15:19:30|394.76|392.06|394.64|391.94|394.85|392.15|394.64|391.94|13
1738509580000|2025-02-02 15:19:40|394.65|391.95|394.66|391.96|394.69|391.99|394.64|391.94|10
1738509590000|2025-02-02 15:19:50|394.65|391.95|394.45|391.75|394.65|391.95|394.44|391.74|13
1738509600000|2025-02-02 15:20:00|394.44|391.74|394.45|391.75|394.46|391.76|394.31|391.61|10
1738509610000|2025-02-02 15:20:10|394.44|391.74|394.63|391.93|394.63|391.93|394.44|391.74|10
1738509620000|2025-02-02 15:20:20|394.62|391.92|394.59|391.89|394.62|391.92|394.55|391.85|7
1738509630000|2025-02-02 15:20:30|394.6|391.9|394.56|391.86|394.69|391.99|394.56|391.86|11
1738509640000|2025-02-02 15:20:40|394.5|391.8|394.54|391.84|394.55|391.85|394.42|391.72|11
1738509650000|2025-02-02 15:20:50|394.59|391.89|394.58|391.88|394.6|391.9|394.57|391.87|11
1738509660000|2025-02-02 15:21:00|394.57|391.87|394.44|391.74|394.57|391.87|394.44|391.74|13
1738509670000|2025-02-02 15:21:10|394.43|391.73|394.68|391.98|394.68|391.98|394.41|391.71|15
1738509680000|2025-02-02 15:21:20|394.65|391.95|394.62|391.92|394.72|392.02|394.62|391.92|15
1738509690000|2025-02-02 15:21:30|394.64|391.94|394.71|392.01|394.77|392.07|394.64|391.94|10
1738509700000|2025-02-02 15:21:40|394.72|392.02|394.78|392.08|394.88|392.18|394.71|392.01|17
1738509710000|2025-02-02 15:21:50|394.73|392.03|394.61|391.91|394.73|392.03|394.61|391.91|8
1738509720000|2025-02-02 15:22:00|394.63|391.93|394.44|391.74|394.64|391.94|394.43|391.73|16
1738509730000|2025-02-02 15:22:10|394.43|391.73|394.43|391.73|394.47|391.77|394.42|391.72|10
1738509740000|2025-02-02 15:22:20|394.42|391.72|394.47|391.77|394.47|391.77|394.41|391.71|4
1738509750000|2025-02-02 15:22:30|394.45|391.75|394.6|391.9|394.61|391.91|394.44|391.74|6
1738509760000|2025-02-02 15:22:40|394.68|391.98|394.82|392.12|394.85|392.15|394.67|391.97|10
1738509770000|2025-02-02 15:22:50|394.81|392.11|394.83|392.13|394.9|392.2|394.81|392.11|14
1738509780000|2025-02-02 15:23:00|394.81|392.11|394.78|392.08|394.83|392.13|394.77|392.07|10
1738509790000|2025-02-02 15:23:10|394.84|392.14|394.91|392.21|394.92|392.22|394.83|392.13|6
1738509800000|2025-02-02 15:23:20|394.92|392.22|394.56|391.86|394.93|392.23|394.56|391.86|13
1738509810000|2025-02-02 15:23:30|394.57|391.87|394.66|391.96|394.68|391.98|394.57|391.87|6
1738509820000|2025-02-02 15:23:40|394.65|391.95|394.57|391.87|394.65|391.95|394.57|391.87|8
1738509830000|2025-02-02 15:23:50|394.58|391.88|394.62|391.92|394.63|391.93|394.58|391.88|9
1738509840000|2025-02-02 15:24:00|394.63|391.93|394.58|391.88|394.63|391.93|394.58|391.88|6
1738509850000|2025-02-02 15:24:10|394.62|391.92|394.46|391.76|394.66|391.96|394.45|391.75|8
1738509860000|2025-02-02 15:24:20|394.47|391.77|394.47|391.77|394.48|391.78|394.46|391.76|5
1738509870000|2025-02-02 15:24:30|394.46|391.76|394.46|391.76|394.57|391.87|394.46|391.76|8
1738509880000|2025-02-02 15:24:40|394.45|391.75|394.47|391.77|394.48|391.78|394.43|391.73|9
1738509890000|2025-02-02 15:24:50|394.45|391.75|394.34|391.64|394.45|391.75|394.34|391.64|9
1738509900000|2025-02-02 15:25:00|394.33|391.63|394.54|391.84|394.56|391.86|394.33|391.63|15
1738509910000|2025-02-02 15:25:10|394.55|391.85|394.41|391.71|394.55|391.85|394.41|391.71|10
1738509920000|2025-02-02 15:25:20|394.42|391.72|394.47|391.77|394.48|391.78|394.42|391.72|4
1738509930000|2025-02-02 15:25:30|394.46|391.76|394.49|391.79|394.64|391.94|394.46|391.76|10
1738509940000|2025-02-02 15:25:40|394.46|391.76|394.3|391.6|394.47|391.77|394.3|391.6|10
1738509950000|2025-02-02 15:25:50|394.29|391.59|394.18|391.48|394.29|391.59|394.18|391.48|10
1738509960000|2025-02-02 15:26:00|394.17|391.47|394.29|391.59|394.37|391.67|394.16|391.46|16
1738509970000|2025-02-02 15:26:10|394.24|391.54|394.15|391.45|394.24|391.54|394.15|391.45|7
1738509980000|2025-02-02 15:26:20|394.14|391.44|394.11|391.41|394.14|391.44|394.11|391.41|4
1738509990000|2025-02-02 15:26:30|394.1|391.4|393.97|391.27|394.1|391.4|393.72|391.02|14
1738510000000|2025-02-02 15:26:40|393.98|391.28|393.91|391.21|394.07|391.37|393.91|391.21|9
1738510010000|2025-02-02 15:26:50|393.9|391.2|393.97|391.27|394.01|391.31|393.9|391.2|11
1738510020000|2025-02-02 15:27:00|394|391.3|393.71|391.01|394.1|391.4|393.63|390.93|21
1738510030000|2025-02-02 15:27:10|393.7|391|393.4|390.7|393.7|391|393.4|390.7|17
1738510040000|2025-02-02 15:27:20|393.39|390.69|393.46|390.76|393.47|390.77|393.37|390.67|13
1738510050000|2025-02-02 15:27:30|393.45|390.75|393.48|390.78|393.49|390.79|393.41|390.71|11
1738510060000|2025-02-02 15:27:40|393.49|390.79|393.44|390.74|393.49|390.79|393.42|390.72|7
1738510070000|2025-02-02 15:27:50|393.5|390.8|393.51|390.81|393.51|390.81|393.5|390.8|4
1738510080000|2025-02-02 15:28:00|393.46|390.76|393.48|390.78|393.53|390.83|393.46|390.76|10
1738510090000|2025-02-02 15:28:10|393.56|390.86|393.68|390.98|394|391.3|393.56|390.86|23
1738510100000|2025-02-02 15:28:20|393.69|390.99|393.51|390.81|393.69|390.99|393.51|390.81|12
1738510110000|2025-02-02 15:28:30|393.5|390.8|393.43|390.73|393.53|390.83|393.43|390.73|12
1738510120000|2025-02-02 15:28:40|393.42|390.72|393.32|390.62|393.42|390.72|393.32|390.62|11
1738510130000|2025-02-02 15:28:50|393.27|390.57|393.18|390.48|393.27|390.57|393.18|390.48|7
1738510140000|2025-02-02 15:29:00|393.15|390.45|393.17|390.47|393.18|390.48|393.15|390.45|5
1738510150000|2025-02-02 15:29:10|393.16|390.46|393.2|390.5|393.22|390.52|393.16|390.46|7
1738510160000|2025-02-02 15:29:20|393.22|390.52|393.39|390.69|393.39|390.69|393.22|390.52|10
1738510170000|2025-02-02 15:29:30|393.4|390.7|393.26|390.56|393.46|390.76|393.26|390.56|16
1738510180000|2025-02-02 15:29:40|393.21|390.51|393.17|390.47|393.21|390.51|393.17|390.47|7
1738510190000|2025-02-02 15:29:50|393.16|390.46|392.94|390.24|393.16|390.46|392.94|390.24|10
1738510200000|2025-02-02 15:30:00|392.93|390.23|393.02|390.32|393.03|390.33|392.88|390.18|16
1738510210000|2025-02-02 15:30:10|393.03|390.33|393.19|390.49|393.23|390.53|393.03|390.33|16
1738510220000|2025-02-02 15:30:20|393.22|390.52|393.41|390.71|393.57|390.87|393.22|390.52|14
1738510230000|2025-02-02 15:30:30|393.43|390.73|393.18|390.48|393.49|390.79|393.18|390.48|15
1738510240000|2025-02-02 15:30:40|393.17|390.47|392.87|390.17|393.17|390.47|392.87|390.17|18
1738510250000|2025-02-02 15:30:50|392.86|390.16|392.54|389.84|392.86|390.16|392.52|389.82|15
1738510260000|2025-02-02 15:31:00|392.5|389.8|392.29|389.59|392.5|389.8|392.28|389.58|10
1738510270000|2025-02-02 15:31:10|392.28|389.58|392.47|389.77|392.52|389.82|392.28|389.58|19
1738510280000|2025-02-02 15:31:20|392.49|389.79|392.69|389.99|392.78|390.08|392.49|389.79|16
1738510290000|2025-02-02 15:31:30|392.76|390.06|392.99|390.29|393.07|390.37|392.76|390.06|21
1738510300000|2025-02-02 15:31:40|393.01|390.31|393.18|390.48|393.18|390.48|393.01|390.31|14
1738510310000|2025-02-02 15:31:50|393.17|390.47|392.64|389.94|393.17|390.47|392.61|389.91|24
1738510320000|2025-02-02 15:32:00|392.63|389.93|392.39|389.69|392.63|389.93|392.39|389.69|15
1738510330000|2025-02-02 15:32:10|392.38|389.68|392.68|389.98|392.68|389.98|392.21|389.51|14
1738510340000|2025-02-02 15:32:20|392.64|389.94|393.06|390.36|393.07|390.37|392.64|389.94|13
1738510350000|2025-02-02 15:32:30|393.07|390.37|392.98|390.28|393.13|390.43|392.96|390.26|15
1738510360000|2025-02-02 15:32:40|392.94|390.24|392.9|390.2|393|390.3|392.75|390.05|21
1738510370000|2025-02-02 15:32:50|392.91|390.21|392.79|390.09|392.96|390.26|392.73|390.03|10
1738510380000|2025-02-02 15:33:00|392.8|390.1|393.31|390.61|393.32|390.62|392.8|390.1|18
1738510390000|2025-02-02 15:33:10|393.36|390.66|393.67|390.97|393.7|391|393.36|390.66|13
1738510400000|2025-02-02 15:33:20|393.68|390.98|393.72|391.02|393.78|391.08|393.66|390.96|13
1738510410000|2025-02-02 15:33:30|393.7|391|393.75|391.05|393.75|391.05|393.48|390.78|20
1738510420000|2025-02-02 15:33:40|393.76|391.06|393.53|390.83|393.76|391.06|393.52|390.82|10
1738510430000|2025-02-02 15:33:50|393.49|390.79|393.48|390.78|393.5|390.8|393.33|390.63|16
1738510440000|2025-02-02 15:34:00|393.47|390.77|393.81|391.11|393.83|391.13|393.28|390.58|27
1738510450000|2025-02-02 15:34:10|393.84|391.14|393.94|391.24|394.08|391.38|393.84|391.14|14
1738510460000|2025-02-02 15:34:20|393.92|391.22|394.11|391.41|394.11|391.41|393.92|391.22|21
1738510470000|2025-02-02 15:34:30|394.06|391.36|393.98|391.28|394.08|391.38|393.82|391.12|18
1738510480000|2025-02-02 15:34:40|394.03|391.33|394.32|391.62|394.32|391.62|394.03|391.33|16
1738510490000|2025-02-02 15:34:50|394.31|391.61|394.31|391.61|394.35|391.65|394.28|391.58|14
1738510500000|2025-02-02 15:35:00|394.28|391.58|393.93|391.23|394.28|391.58|393.93|391.23|22
1738510510000|2025-02-02 15:35:10|393.97|391.27|394.2|391.5|394.23|391.53|393.82|391.12|22
1738510520000|2025-02-02 15:35:20|394.22|391.52|394.45|391.75|394.45|391.75|394.22|391.52|9
1738510530000|2025-02-02 15:35:30|394.46|391.76|394.52|391.82|394.53|391.83|394.46|391.76|5
1738510540000|2025-02-02 15:35:40|394.55|391.85|394.51|391.81|394.58|391.88|394.49|391.79|10
1738510550000|2025-02-02 15:35:50|394.52|391.82|394.91|392.21|394.95|392.25|394.52|391.82|24
1738510560000|2025-02-02 15:36:00|394.92|392.22|394.95|392.25|395|392.3|394.84|392.14|16
1738510570000|2025-02-02 15:36:10|395|392.3|394.83|392.13|395.01|392.31|394.83|392.13|16
1738510580000|2025-02-02 15:36:20|394.84|392.14|395.09|392.39|395.11|392.41|394.81|392.11|22
1738510590000|2025-02-02 15:36:30|395.1|392.4|395.23|392.53|395.23|392.53|395.1|392.4|15
1738510600000|2025-02-02 15:36:40|395.24|392.54|395.25|392.55|395.26|392.56|395.22|392.52|15
1738510610000|2025-02-02 15:36:50|395.26|392.56|395.2|392.5|395.26|392.56|395.2|392.5|14
1738510620000|2025-02-02 15:37:00|395.19|392.49|395.17|392.47|395.21|392.51|395.14|392.44|13
1738510630000|2025-02-02 15:37:10|395.18|392.48|395.22|392.52|395.23|392.53|395.01|392.31|20
1738510640000|2025-02-02 15:37:20|395.17|392.47|395.07|392.37|395.25|392.55|395.07|392.37|17
1738510650000|2025-02-02 15:37:30|395.08|392.38|395.07|392.37|395.13|392.43|395.02|392.32|12
1738510660000|2025-02-02 15:37:40|395.06|392.36|394.85|392.15|395.07|392.37|394.83|392.13|18
1738510670000|2025-02-02 15:37:50|394.84|392.14|394.86|392.16|394.93|392.23|394.84|392.14|6
1738510680000|2025-02-02 15:38:00|394.94|392.24|395.19|392.49|395.25|392.55|394.85|392.15|20
1738510690000|2025-02-02 15:38:10|395.2|392.5|395.23|392.53|395.25|392.55|395.16|392.46|13
1738510700000|2025-02-02 15:38:20|395.21|392.51|395.23|392.53|395.29|392.59|395.2|392.5|13
1738510710000|2025-02-02 15:38:30|395.28|392.58|395.51|392.81|395.54|392.84|395.28|392.58|10
1738510720000|2025-02-02 15:38:40|395.5|392.8|395.51|392.81|395.52|392.82|395.48|392.78|7
1738510730000|2025-02-02 15:38:50|395.45|392.75|395.49|392.79|395.51|392.81|395.4|392.7|20
1738510740000|2025-02-02 15:39:00|395.48|392.78|395.48|392.78|395.5|392.8|395.46|392.76|12
1738510750000|2025-02-02 15:39:10|395.5|392.8|395.08|392.38|395.5|392.8|395.08|392.38|13
1738510760000|2025-02-02 15:39:20|395.11|392.41|395.13|392.43|395.24|392.54|395.11|392.41|18
1738510770000|2025-02-02 15:39:30|395.12|392.42|395.05|392.35|395.13|392.43|395.05|392.35|7
1738510780000|2025-02-02 15:39:40|394.94|392.24|395.02|392.32|395.02|392.32|394.94|392.24|3
1738510790000|2025-02-02 15:39:50|395.01|392.31|394.91|392.21|395.02|392.32|394.91|392.21|7
1738510800000|2025-02-02 15:40:00|394.89|392.19|394.87|392.17|394.9|392.2|394.85|392.15|9
1738510810000|2025-02-02 15:40:10|394.86|392.16|394.77|392.07|394.86|392.16|394.77|392.07|14
1738510820000|2025-02-02 15:40:20|394.81|392.11|394.76|392.06|394.81|392.11|394.71|392.01|12
1738510830000|2025-02-02 15:40:30|394.77|392.07|394.76|392.06|394.77|392.07|394.76|392.06|4
1738510840000|2025-02-02 15:40:40|394.77|392.07|394.71|392.01|394.77|392.07|394.68|391.98|13
1738510850000|2025-02-02 15:40:50|394.7|392|394.69|391.99|394.73|392.03|394.69|391.99|7
1738510860000|2025-02-02 15:41:00|394.68|391.98|394.96|392.26|394.96|392.26|394.68|391.98|17
1738510870000|2025-02-02 15:41:10|394.97|392.27|394.96|392.26|394.99|392.29|394.96|392.26|7
1738510880000|2025-02-02 15:41:20|394.97|392.27|394.97|392.27|394.98|392.28|394.96|392.26|12
1738510890000|2025-02-02 15:41:30|394.98|392.28|394.94|392.24|394.99|392.29|394.92|392.22|8
1738510900000|2025-02-02 15:41:40|394.91|392.21|394.92|392.22|394.93|392.23|394.91|392.21|4
1738510910000|2025-02-02 15:41:50|394.91|392.21|394.76|392.06|394.91|392.21|394.73|392.03|10
1738510920000|2025-02-02 15:42:00|394.74|392.04|394.69|391.99|394.74|392.04|394.69|391.99|16
1738510930000|2025-02-02 15:42:10|394.68|391.98|394.74|392.04|394.74|392.04|394.67|391.97|13
1738510940000|2025-02-02 15:42:20|394.73|392.03|394.82|392.12|394.83|392.13|394.73|392.03|16
1738510950000|2025-02-02 15:42:30|394.79|392.09|394.8|392.1|394.8|392.1|394.78|392.08|5
1738510960000|2025-02-02 15:42:40|394.79|392.09|394.87|392.17|394.87|392.17|394.76|392.06|9
1738510970000|2025-02-02 15:42:50|394.88|392.18|394.94|392.24|394.94|392.24|394.84|392.14|13
1738510980000|2025-02-02 15:43:00|394.92|392.22|394.93|392.23|394.95|392.25|394.89|392.19|12
1738510990000|2025-02-02 15:43:10|395.08|392.38|395.15|392.45|395.15|392.45|394.99|392.29|20
1738511000000|2025-02-02 15:43:20|395.14|392.44|395.16|392.46|395.18|392.48|395.14|392.44|15
1738511010000|2025-02-02 15:43:30|395.15|392.45|395.05|392.35|395.16|392.46|395.05|392.35|8
1738511020000|2025-02-02 15:43:40|395.06|392.36|395.11|392.41|395.11|392.41|395.05|392.35|9
1738511030000|2025-02-02 15:43:50|395.1|392.4|394.95|392.25|395.11|392.41|394.95|392.25|13
1738511040000|2025-02-02 15:44:00|394.9|392.2|394.81|392.11|394.95|392.25|394.81|392.11|8
1738511050000|2025-02-02 15:44:10|394.8|392.1|394.71|392.01|394.91|392.21|394.71|392.01|16
1738511060000|2025-02-02 15:44:20|394.72|392.02|394.66|391.96|394.72|392.02|394.66|391.96|11
1738511070000|2025-02-02 15:44:30|394.63|391.93|394.32|391.62|394.63|391.93|394.32|391.62|10
1738511080000|2025-02-02 15:44:40|394.2|391.5|394|391.3|394.2|391.5|393.96|391.26|15
1738511090000|2025-02-02 15:44:50|394.01|391.31|393.95|391.25|394.15|391.45|393.94|391.24|21
1738511100000|2025-02-02 15:45:00|393.89|391.19|393.84|391.14|393.89|391.19|393.67|390.97|20
1738511110000|2025-02-02 15:45:10|393.85|391.15|393.7|391|393.92|391.22|393.7|391|20
1738511120000|2025-02-02 15:45:20|393.71|391.01|393.71|391.01|393.87|391.17|393.69|390.99|16
1738511130000|2025-02-02 15:45:30|393.7|391|393.75|391.05|393.8|391.1|393.7|391|9
1738511140000|2025-02-02 15:45:40|393.74|391.04|393.71|391.01|393.74|391.04|393.57|390.87|11
1738511150000|2025-02-02 15:45:50|393.69|390.99|393.72|391.02|393.72|391.02|393.69|390.99|5
1738511160000|2025-02-02 15:46:00|393.71|391.01|393.75|391.05|393.8|391.1|393.55|390.85|24
1738511170000|2025-02-02 15:46:10|393.78|391.08|393.75|391.05|393.78|391.08|393.74|391.04|7
1738511180000|2025-02-02 15:46:20|393.76|391.06|394.04|391.34|394.04|391.34|393.74|391.04|8
1738511190000|2025-02-02 15:46:30|394.06|391.36|394.6|391.9|394.6|391.9|393.99|391.29|20
1738511200000|2025-02-02 15:46:40|394.61|391.91|394.75|392.05|394.79|392.09|394.6|391.9|18
1738511210000|2025-02-02 15:46:50|394.74|392.04|394.77|392.07|394.77|392.07|394.74|392.04|4
1738511220000|2025-02-02 15:47:00|394.75|392.05|394.99|392.29|394.99|392.29|394.62|391.92|17
1738511230000|2025-02-02 15:47:10|395|392.3|394.99|392.29|395.07|392.37|394.98|392.28|12
1738511240000|2025-02-02 15:47:20|394.97|392.27|395.11|392.41|395.11|392.41|394.97|392.27|14
1738511250000|2025-02-02 15:47:30|395.04|392.34|395.06|392.36|395.13|392.43|394.97|392.27|18
1738511260000|2025-02-02 15:47:40|395.05|392.35|395.13|392.43|395.13|392.43|394.99|392.29|16
1738511270000|2025-02-02 15:47:50|395.1|392.4|395.14|392.44|395.21|392.51|395.05|392.35|10
1738511280000|2025-02-02 15:48:00|395.12|392.42|395|392.3|395.12|392.42|394.97|392.27|12
1738511290000|2025-02-02 15:48:10|395.01|392.31|395.12|392.42|395.12|392.42|394.98|392.28|10
1738511300000|2025-02-02 15:48:20|395.13|392.43|395.25|392.55|395.25|392.55|395.11|392.41|13
1738511310000|2025-02-02 15:48:30|395.26|392.56|395.06|392.36|395.26|392.56|395.06|392.36|13
1738511320000|2025-02-02 15:48:40|395.05|392.35|395.03|392.33|395.06|392.36|394.95|392.25|8
1738511330000|2025-02-02 15:48:50|395|392.3|394.89|392.19|395|392.3|394.89|392.19|4
1738511340000|2025-02-02 15:49:00|394.96|392.26|394.94|392.24|395.07|392.37|394.94|392.24|10
1738511350000|2025-02-02 15:49:10|394.98|392.28|395.12|392.42|395.12|392.42|394.95|392.25|17
1738511360000|2025-02-02 15:49:20|395.1|392.4|395.07|392.37|395.11|392.41|395.07|392.37|8
1738511370000|2025-02-02 15:49:30|395.08|392.38|395.03|392.33|395.16|392.46|394.99|392.29|14
1738511380000|2025-02-02 15:49:40|395.04|392.34|394.99|392.29|395.16|392.46|394.99|392.29|15
1738511390000|2025-02-02 15:49:50|395.03|392.33|395.05|392.35|395.13|392.43|394.96|392.26|20
1738511400000|2025-02-02 15:50:00|395.02|392.32|395.03|392.33|395.1|392.4|394.85|392.15|19
1738511410000|2025-02-02 15:50:10|395.01|392.31|395.1|392.4|395.12|392.42|394.96|392.26|16
1738511420000|2025-02-02 15:50:20|395.09|392.39|395.02|392.32|395.09|392.39|395.02|392.32|10
1738511430000|2025-02-02 15:50:30|395.04|392.34|395.07|392.37|395.07|392.37|395.01|392.31|8
1738511440000|2025-02-02 15:50:40|395.08|392.38|395.11|392.41|395.11|392.41|395.06|392.36|8
1738511450000|2025-02-02 15:50:50|395.09|392.39|395.21|392.51|395.25|392.55|395.06|392.36|8
1738511460000|2025-02-02 15:51:00|395.23|392.53|395.17|392.47|395.23|392.53|395.14|392.44|17
1738511470000|2025-02-02 15:51:10|395.24|392.54|395.1|392.4|395.3|392.6|395.06|392.36|14
1738511480000|2025-02-02 15:51:20|395.14|392.44|395.05|392.35|395.14|392.44|395.05|392.35|6
1738511490000|2025-02-02 15:51:30|395.07|392.37|395.02|392.32|395.11|392.41|394.97|392.27|16
1738511500000|2025-02-02 15:51:40|395.03|392.33|395.09|392.39|395.11|392.41|395.01|392.31|15
1738511510000|2025-02-02 15:51:50|395.11|392.41|395.27|392.57|395.35|392.65|395.1|392.4|17
1738511520000|2025-02-02 15:52:00|395.31|392.61|395.33|392.63|395.33|392.63|395.22|392.52|13
1738511530000|2025-02-02 15:52:10|395.35|392.65|395.37|392.67|395.52|392.82|395.34|392.64|25
1738511540000|2025-02-02 15:52:20|395.36|392.66|395.41|392.71|395.42|392.72|395.36|392.66|8
1738511550000|2025-02-02 15:52:30|395.39|392.69|395.41|392.71|395.42|392.72|395.39|392.69|6
1738511560000|2025-02-02 15:52:40|395.42|392.72|395.4|392.7|395.44|392.74|395.4|392.7|10
1738511570000|2025-02-02 15:52:50|395.39|392.69|395.42|392.72|395.46|392.76|395.39|392.69|7
1738511580000|2025-02-02 15:53:00|395.43|392.73|395.52|392.82|395.52|392.82|395.42|392.72|13
1738511590000|2025-02-02 15:53:10|395.5|392.8|395.59|392.89|395.67|392.97|395.47|392.77|12
1738511600000|2025-02-02 15:53:20|395.58|392.88|395.68|392.98|395.69|392.99|395.58|392.88|13
1738511610000|2025-02-02 15:53:30|395.81|393.11|395.7|393|395.81|393.11|395.66|392.96|15
1738511620000|2025-02-02 15:53:40|395.68|392.98|395.79|393.09|395.81|393.11|395.68|392.98|17
1738511630000|2025-02-02 15:53:50|395.78|393.08|395.75|393.05|395.79|393.09|395.72|393.02|13
1738511640000|2025-02-02 15:54:00|395.66|392.96|395.59|392.89|395.66|392.96|395.59|392.89|7
1738511650000|2025-02-02 15:54:10|395.58|392.88|395.6|392.9|395.6|392.9|395.56|392.86|7
1738511660000|2025-02-02 15:54:20|395.62|392.92|395.51|392.81|395.64|392.94|395.51|392.81|13
1738511670000|2025-02-02 15:54:30|395.34|392.64|395.44|392.74|395.46|392.76|395.34|392.64|9
1738511680000|2025-02-02 15:54:40|395.43|392.73|395.35|392.65|395.44|392.74|395.32|392.62|9
1738511690000|2025-02-02 15:54:50|395.34|392.64|395.4|392.7|395.4|392.7|395.34|392.64|6
1738511700000|2025-02-02 15:55:00|395.46|392.76|395.52|392.82|395.58|392.88|395.46|392.76|13
1738511710000|2025-02-02 15:55:10|395.53|392.83|395.52|392.82|395.54|392.84|395.5|392.8|9
1738511720000|2025-02-02 15:55:20|395.54|392.84|395.54|392.84|395.56|392.86|395.5|392.8|15
1738511730000|2025-02-02 15:55:30|395.52|392.82|395.53|392.83|395.54|392.84|395.47|392.77|10
1738511740000|2025-02-02 15:55:40|395.51|392.81|395.33|392.63|395.51|392.81|395.33|392.63|13
1738511750000|2025-02-02 15:55:50|395.36|392.66|395.57|392.87|395.57|392.87|395.36|392.66|14
1738511760000|2025-02-02 15:56:00|395.54|392.84|395.55|392.85|395.56|392.86|395.51|392.81|7
1738511770000|2025-02-02 15:56:10|395.56|392.86|395.66|392.96|395.66|392.96|395.56|392.86|8
1738511780000|2025-02-02 15:56:20|395.65|392.95|395.54|392.84|395.73|393.03|395.54|392.84|17
1738511790000|2025-02-02 15:56:30|395.53|392.83|395.58|392.88|395.59|392.89|395.48|392.78|9
1738511800000|2025-02-02 15:56:40|395.57|392.87|395.47|392.77|395.58|392.88|395.47|392.77|11
1738511810000|2025-02-02 15:56:50|395.45|392.75|395.54|392.84|395.54|392.84|395.37|392.67|15
1738511820000|2025-02-02 15:57:00|395.53|392.83|395.35|392.65|395.54|392.84|395.35|392.65|13
1738511830000|2025-02-02 15:57:10|395.38|392.68|395.37|392.67|395.38|392.68|395.37|392.67|2
1738511840000|2025-02-02 15:57:20|395.4|392.7|395.36|392.66|395.4|392.7|395.35|392.65|12
1738511850000|2025-02-02 15:57:30|395.31|392.61|395.22|392.52|395.31|392.61|395.13|392.43|16
1738511860000|2025-02-02 15:57:40|395.25|392.55|395.16|392.46|395.31|392.61|395.16|392.46|9
1738511870000|2025-02-02 15:57:50|395.22|392.52|395.2|392.5|395.26|392.56|395.19|392.49|4
1738511880000|2025-02-02 15:58:00|395.16|392.46|395.18|392.48|395.19|392.49|395.02|392.32|15
1738511890000|2025-02-02 15:58:10|395.14|392.44|395.2|392.5|395.22|392.52|395.14|392.44|10
1738511900000|2025-02-02 15:58:20|395.29|392.59|395.35|392.65|395.35|392.65|395.2|392.5|12
1738511910000|2025-02-02 15:58:30|395.34|392.64|395.32|392.62|395.35|392.65|395.29|392.59|14
1738511920000|2025-02-02 15:58:40|395.3|392.6|395.33|392.63|395.33|392.63|395.3|392.6|2
1738511930000|2025-02-02 15:58:50|395.29|392.59|395.23|392.53|395.3|392.6|395.23|392.53|4
1738511940000|2025-02-02 15:59:00|395.24|392.54|395.3|392.6|395.31|392.61|395.24|392.54|17
1738511950000|2025-02-02 15:59:10|395.31|392.61|395.16|392.46|395.34|392.64|395.14|392.44|16
1738511960000|2025-02-02 15:59:20|395.12|392.42|395.25|392.55|395.25|392.55|395.12|392.42|11
1738511970000|2025-02-02 15:59:30|395.27|392.57|395.46|392.76|395.47|392.77|395.27|392.57|9
1738511980000|2025-02-02 15:59:40|395.48|392.78|395.58|392.88|395.66|392.96|395.46|392.76|12
1738511990000|2025-02-02 15:59:50|395.59|392.89|395.61|392.91|395.61|392.91|395.55|392.85|12
1738512000000|2025-02-02 16:00:00|395.59|392.89|395.66|392.96|395.7|393|395.59|392.89|15
1738512010000|2025-02-02 16:00:10|395.68|392.98|395.56|392.86|395.69|392.99|395.52|392.82|17
1738512020000|2025-02-02 16:00:20|395.55|392.85|395.59|392.89|395.59|392.89|395.55|392.85|9
1738512030000|2025-02-02 16:00:30|395.58|392.88|395.28|392.58|395.58|392.88|395.28|392.58|18
1738512040000|2025-02-02 16:00:40|395.29|392.59|395.18|392.48|395.31|392.61|395.17|392.47|18
1738512050000|2025-02-02 16:00:50|395.2|392.5|395.28|392.58|395.29|392.59|395.18|392.48|11
1738512060000|2025-02-02 16:01:00|395.27|392.57|395.16|392.46|395.27|392.57|395.14|392.44|19
1738512070000|2025-02-02 16:01:10|395.14|392.44|395.04|392.34|395.18|392.48|395.04|392.34|18
1738512080000|2025-02-02 16:01:20|395.07|392.37|395.19|392.49|395.35|392.65|395.04|392.34|18
1738512090000|2025-02-02 16:01:30|395.16|392.46|395.08|392.38|395.18|392.48|395.05|392.35|16
1738512100000|2025-02-02 16:01:40|395.07|392.37|394.91|392.21|395.07|392.37|394.91|392.21|13
1738512110000|2025-02-02 16:01:50|394.93|392.23|394.9|392.2|394.93|392.23|394.89|392.19|7
1738512120000|2025-02-02 16:02:00|394.85|392.15|394.88|392.18|395.04|392.34|394.85|392.15|17
1738512130000|2025-02-02 16:02:10|394.84|392.14|394.77|392.07|394.95|392.25|394.77|392.07|18
1738512140000|2025-02-02 16:02:20|394.72|392.02|394.29|391.59|394.72|392.02|394.24|391.54|15
1738512150000|2025-02-02 16:02:30|394.24|391.54|394.28|391.58|394.53|391.83|394.18|391.48|18
1738512160000|2025-02-02 16:02:40|394.23|391.53|394.2|391.5|394.25|391.55|394.2|391.5|9
1738512170000|2025-02-02 16:02:50|394.16|391.46|394.08|391.38|394.17|391.47|394.02|391.32|12
1738512180000|2025-02-02 16:03:00|394.06|391.36|394.1|391.4|394.13|391.43|394.02|391.32|15
1738512190000|2025-02-02 16:03:10|394.07|391.37|393.96|391.26|394.07|391.37|393.95|391.25|13
1738512200000|2025-02-02 16:03:20|393.97|391.27|393.65|390.95|393.97|391.27|393.58|390.88|15
1738512210000|2025-02-02 16:03:30|393.67|390.97|393.67|390.97|393.76|391.06|393.61|390.91|13
1738512220000|2025-02-02 16:03:40|393.66|390.96|393.61|390.91|393.66|390.96|393.55|390.85|15
1738512230000|2025-02-02 16:03:50|393.57|390.87|393.54|390.84|393.63|390.93|393.48|390.78|13
1738512240000|2025-02-02 16:04:00|393.53|390.83|393.6|390.9|393.67|390.97|393.53|390.83|9
1738512250000|2025-02-02 16:04:10|393.59|390.89|393.45|390.75|393.59|390.89|393.44|390.74|15
1738512260000|2025-02-02 16:04:20|393.44|390.74|393.55|390.85|393.59|390.89|393.35|390.65|12
1738512270000|2025-02-02 16:04:30|393.56|390.86|393.57|390.87|393.64|390.94|393.54|390.84|12
1738512280000|2025-02-02 16:04:40|393.58|390.88|393.61|390.91|393.62|390.92|393.56|390.86|8
1738512290000|2025-02-02 16:04:50|393.54|390.84|393.46|390.76|393.56|390.86|393.41|390.71|11
1738512300000|2025-02-02 16:05:00|393.49|390.79|393.66|390.96|393.66|390.96|393.43|390.73|17
1738512310000|2025-02-02 16:05:10|393.67|390.97|393.57|390.87|393.67|390.97|393.57|390.87|11
1738512320000|2025-02-02 16:05:20|393.55|390.85|393.53|390.83|393.59|390.89|393.52|390.82|14
1738512330000|2025-02-02 16:05:30|393.56|390.86|393.66|390.96|393.72|391.02|393.54|390.84|14
1738512340000|2025-02-02 16:05:40|393.69|390.99|393.73|391.03|393.79|391.09|393.69|390.99|13
1738512350000|2025-02-02 16:05:50|393.75|391.05|393.75|391.05|393.81|391.11|393.75|391.05|7
1738512360000|2025-02-02 16:06:00|393.73|391.03|393.91|391.21|393.91|391.21|393.57|390.87|18
1738512370000|2025-02-02 16:06:10|393.96|391.26|393.89|391.19|393.96|391.26|393.89|391.19|5
1738512380000|2025-02-02 16:06:20|393.91|391.21|393.53|390.83|393.91|391.21|393.53|390.83|15
1738512390000|2025-02-02 16:06:30|393.6|390.9|393.68|390.98|393.74|391.04|393.6|390.9|11
1738512400000|2025-02-02 16:06:40|393.67|390.97|393.92|391.22|393.97|391.27|393.67|390.97|13
1738512410000|2025-02-02 16:06:50|393.9|391.2|393.76|391.06|393.9|391.2|393.76|391.06|13
1738512420000|2025-02-02 16:07:00|393.72|391.02|393.82|391.12|393.82|391.12|393.64|390.94|17
1738512430000|2025-02-02 16:07:10|393.81|391.11|393.89|391.19|393.89|391.19|393.79|391.09|8
1738512440000|2025-02-02 16:07:20|393.95|391.25|393.87|391.17|393.99|391.29|393.87|391.17|15
1738512450000|2025-02-02 16:07:30|393.88|391.18|394.02|391.32|394.02|391.32|393.88|391.18|13
1738512460000|2025-02-02 16:07:40|394.03|391.33|394.07|391.37|394.07|391.37|394.03|391.33|5
1738512470000|2025-02-02 16:07:50|394.01|391.31|394.19|391.49|394.22|391.52|394.01|391.31|10
1738512480000|2025-02-02 16:08:00|394.22|391.52|394.63|391.93|394.63|391.93|394.21|391.51|21
1738512490000|2025-02-02 16:08:10|394.62|391.92|394.48|391.78|394.62|391.92|394.48|391.78|16
1738512500000|2025-02-02 16:08:20|394.49|391.79|394.42|391.72|394.58|391.88|394.42|391.72|11
1738512510000|2025-02-02 16:08:30|394.47|391.77|394.78|392.08|394.82|392.12|394.47|391.77|15
1738512520000|2025-02-02 16:08:40|394.79|392.09|394.71|392.01|394.82|392.12|394.71|392.01|10
1738512530000|2025-02-02 16:08:50|394.67|391.97|394.31|391.61|394.67|391.97|394.31|391.61|11
1738512540000|2025-02-02 16:09:00|394.32|391.62|394.18|391.48|394.34|391.64|394.16|391.46|14
1738512550000|2025-02-02 16:09:10|394.17|391.47|394.15|391.45|394.22|391.52|394.14|391.44|8
1738512560000|2025-02-02 16:09:20|394.14|391.44|394.06|391.36|394.14|391.44|394.01|391.31|8
1738512570000|2025-02-02 16:09:30|394.03|391.33|394.11|391.41|394.12|391.42|394.02|391.32|7
1738512580000|2025-02-02 16:09:40|394.12|391.42|394.21|391.51|394.28|391.58|394.11|391.41|10
1738512590000|2025-02-02 16:09:50|394.17|391.47|394.09|391.39|394.17|391.47|394.09|391.39|7
1738512600000|2025-02-02 16:10:00|394.05|391.35|394.05|391.35|394.06|391.36|394.04|391.34|5
1738512610000|2025-02-02 16:10:10|394.1|391.4|393.84|391.14|394.1|391.4|393.79|391.09|17
1738512620000|2025-02-02 16:10:20|393.83|391.13|393.72|391.02|393.83|391.13|393.72|391.02|6
1738512630000|2025-02-02 16:10:30|393.71|391.01|393.69|390.99|393.71|391.01|393.69|390.99|3
1738512640000|2025-02-02 16:10:40|393.65|390.95|393.97|391.27|394|391.3|393.65|390.95|14
1738512650000|2025-02-02 16:10:50|393.98|391.28|393.96|391.26|393.98|391.28|393.94|391.24|4
1738512660000|2025-02-02 16:11:00|393.97|391.27|393.97|391.27|394.03|391.33|393.93|391.23|13
1738512670000|2025-02-02 16:11:10|393.96|391.26|393.52|390.82|393.97|391.27|393.52|390.82|22
1738512680000|2025-02-02 16:11:20|393.48|390.78|393.45|390.75|393.48|390.78|393.45|390.75|6
1738512690000|2025-02-02 16:11:30|393.44|390.74|392.9|390.2|393.44|390.74|392.89|390.19|22
1738512700000|2025-02-02 16:11:40|392.89|390.19|392.85|390.15|392.9|390.2|392.84|390.14|12
1738512710000|2025-02-02 16:11:50|392.87|390.17|392.83|390.13|392.87|390.17|392.83|390.13|9
1738512720000|2025-02-02 16:12:00|392.77|390.07|392.99|390.29|393.01|390.31|392.77|390.07|13
1738512730000|2025-02-02 16:12:10|392.98|390.28|392.91|390.21|392.99|390.29|392.91|390.21|14
1738512740000|2025-02-02 16:12:20|392.9|390.2|393.08|390.38|393.11|390.41|392.89|390.19|10
1738512750000|2025-02-02 16:12:30|393.07|390.37|392.99|390.29|393.07|390.37|392.99|390.29|7
1738512760000|2025-02-02 16:12:40|393|390.3|393.34|390.64|393.34|390.64|392.99|390.29|13
1738512770000|2025-02-02 16:12:50|393.35|390.65|393.11|390.41|393.35|390.65|393.07|390.37|14
1738512780000|2025-02-02 16:13:00|393.14|390.44|393.63|390.93|393.63|390.93|393.14|390.44|12
1738512790000|2025-02-02 16:13:10|393.62|390.92|393.41|390.71|393.62|390.92|393.41|390.71|14
1738512800000|2025-02-02 16:13:20|393.37|390.67|393.01|390.31|393.37|390.67|393|390.3|22
1738512810000|2025-02-02 16:13:30|393|390.3|392.85|390.15|393|390.3|392.84|390.14|12
1738512820000|2025-02-02 16:13:40|392.79|390.09|392.68|389.98|392.81|390.11|392.68|389.98|13
1738512830000|2025-02-02 16:13:50|392.64|389.94|392.56|389.86|392.64|389.94|392.51|389.81|15
1738512840000|2025-02-02 16:14:00|392.57|389.87|392.54|389.84|392.71|390.01|392.54|389.84|14
1738512850000|2025-02-02 16:14:10|392.53|389.83|392.78|390.08|392.8|390.1|392.53|389.83|11
1738512860000|2025-02-02 16:14:20|392.77|390.07|392.71|390.01|392.77|390.07|392.71|390.01|5
1738512870000|2025-02-02 16:14:30|392.7|390|392.75|390.05|392.76|390.06|392.68|389.98|11
1738512880000|2025-02-02 16:14:40|392.73|390.03|392.61|389.91|392.73|390.03|392.6|389.9|9
1738512890000|2025-02-02 16:14:50|392.6|389.9|392.64|389.94|392.64|389.94|392.57|389.87|8
1738512900000|2025-02-02 16:15:00|392.7|390|392.76|390.06|392.76|390.06|392.58|389.88|12
1738512910000|2025-02-02 16:15:10|392.77|390.07|392.81|390.11|392.99|390.29|392.77|390.07|16
1738512920000|2025-02-02 16:15:20|392.79|390.09|393.57|390.87|393.57|390.87|392.79|390.09|24
1738512930000|2025-02-02 16:15:30|393.58|390.88|393.53|390.83|393.71|391.01|393.53|390.83|12
1738512940000|2025-02-02 16:15:40|393.56|390.86|393.03|390.33|393.56|390.86|393.03|390.33|11
1738512950000|2025-02-02 16:15:50|393.04|390.34|392.71|390.01|393.04|390.34|392.71|390.01|15
1738512960000|2025-02-02 16:16:00|392.7|390|392.75|390.05|392.81|390.11|392.67|389.97|17
1738512970000|2025-02-02 16:16:10|392.74|390.04|392.18|389.48|392.75|390.05|392.18|389.48|15
1738512980000|2025-02-02 16:16:20|392.15|389.45|392.2|389.5|392.21|389.51|392.06|389.36|18
1738512990000|2025-02-02 16:16:30|392.18|389.48|392.06|389.36|392.18|389.48|392.04|389.34|16
1738513000000|2025-02-02 16:16:40|392.07|389.37|392.17|389.47|392.3|389.6|392.07|389.37|17
1738513010000|2025-02-02 16:16:50|392.2|389.5|392.27|389.57|392.31|389.61|392.2|389.5|11
1738513020000|2025-02-02 16:17:00|392.23|389.53|392.23|389.53|392.24|389.54|392.16|389.46|12
1738513030000|2025-02-02 16:17:10|392.27|389.57|393.3|390.6|393.43|390.73|392.27|389.57|30
1738513040000|2025-02-02 16:17:20|393.59|390.89|394.09|391.39|394.54|391.84|393.59|390.89|22
1738513050000|2025-02-02 16:17:30|394.08|391.38|393.81|391.11|394.09|391.39|393.81|391.11|12
1738513060000|2025-02-02 16:17:40|393.82|391.12|393.96|391.26|393.96|391.26|393.82|391.12|7
1738513070000|2025-02-02 16:17:50|393.87|391.17|393.87|391.17|393.87|391.17|393.74|391.04|15
1738513080000|2025-02-02 16:18:00|393.84|391.14|393.99|391.29|394|391.3|393.81|391.11|9
1738513090000|2025-02-02 16:18:10|393.91|391.21|393.98|391.28|393.99|391.29|393.64|390.94|21
1738513100000|2025-02-02 16:18:20|393.93|391.23|393.77|391.07|393.93|391.23|393.77|391.07|11
1738513110000|2025-02-02 16:18:30|393.78|391.08|393.48|390.78|393.82|391.12|393.48|390.78|11
1738513120000|2025-02-02 16:18:40|393.56|390.86|394.03|391.33|394.04|391.34|393.56|390.86|15
1738513130000|2025-02-02 16:18:50|394.06|391.36|393.7|391|394.06|391.36|393.7|391|15
1738513140000|2025-02-02 16:19:00|393.65|390.95|393.75|391.05|393.87|391.17|393.61|390.91|16
1738513150000|2025-02-02 16:19:10|393.66|390.96|393.85|391.15|393.85|391.15|393.46|390.76|15
1738513160000|2025-02-02 16:19:20|393.84|391.14|393.98|391.28|393.98|391.28|393.77|391.07|10
1738513170000|2025-02-02 16:19:30|393.99|391.29|394.2|391.5|394.34|391.64|393.98|391.28|14
1738513180000|2025-02-02 16:19:40|394.21|391.51|394.33|391.63|394.39|391.69|394.2|391.5|11
1738513190000|2025-02-02 16:19:50|394.34|391.64|394.37|391.67|394.42|391.72|394.34|391.64|5
1738513200000|2025-02-02 16:20:00|394.38|391.68|394.31|391.61|394.39|391.69|394.03|391.33|15
1738513210000|2025-02-02 16:20:10|394.32|391.62|393.98|391.28|394.33|391.63|393.95|391.25|13
1738513220000|2025-02-02 16:20:20|393.99|391.29|394.32|391.62|394.32|391.62|393.99|391.29|11
1738513230000|2025-02-02 16:20:30|394.31|391.61|394.04|391.34|394.31|391.61|393.97|391.27|8
1738513240000|2025-02-02 16:20:40|394.08|391.38|394.35|391.65|394.36|391.66|394.07|391.37|9
1738513250000|2025-02-02 16:20:50|394.39|391.69|394.53|391.83|394.55|391.85|394.39|391.69|8
1738513260000|2025-02-02 16:21:00|394.54|391.84|394.61|391.91|394.62|391.92|394.52|391.82|13
1738513270000|2025-02-02 16:21:10|394.59|391.89|394.63|391.93|394.64|391.94|394.4|391.7|14
1738513280000|2025-02-02 16:21:20|394.64|391.94|394.64|391.94|394.65|391.95|394.59|391.89|7
1738513290000|2025-02-02 16:21:30|394.69|391.99|394.58|391.88|394.69|391.99|394.57|391.87|15
1738513300000|2025-02-02 16:21:40|394.44|391.74|393.93|391.23|394.44|391.74|393.88|391.18|20
1738513310000|2025-02-02 16:21:50|394|391.3|394.35|391.65|394.35|391.65|394|391.3|12
1738513320000|2025-02-02 16:22:00|394.38|391.68|394.68|391.98|394.68|391.98|394.38|391.68|15
1738513330000|2025-02-02 16:22:10|394.67|391.97|394.75|392.05|394.75|392.05|394.59|391.89|11
1738513340000|2025-02-02 16:22:20|394.76|392.06|394.6|391.9|394.78|392.08|394.6|391.9|14
1738513350000|2025-02-02 16:22:30|394.59|391.89|394.47|391.77|394.59|391.89|394.26|391.56|17
1738513360000|2025-02-02 16:22:40|394.53|391.83|394.92|392.22|394.93|392.23|394.49|391.79|16
1738513370000|2025-02-02 16:22:50|394.93|392.23|394.89|392.19|394.98|392.28|394.89|392.19|10
1738513380000|2025-02-02 16:23:00|394.88|392.18|394.88|392.18|394.88|392.18|394.77|392.07|8
1738513390000|2025-02-02 16:23:10|394.91|392.21|395.1|392.4|395.11|392.41|394.91|392.21|9
1738513400000|2025-02-02 16:23:20|395.09|392.39|394.6|391.9|395.09|392.39|394.6|391.9|17
1738513410000|2025-02-02 16:23:30|394.61|391.91|394.49|391.79|394.61|391.91|394.47|391.77|13
1738513420000|2025-02-02 16:23:40|394.42|391.72|394.32|391.62|394.42|391.72|394.21|391.51|13
1738513430000|2025-02-02 16:23:50|394.31|391.61|394.08|391.38|394.31|391.61|394.04|391.34|12
1738513440000|2025-02-02 16:24:00|394.1|391.4|394.37|391.67|394.37|391.67|394.1|391.4|17
1738513450000|2025-02-02 16:24:10|394.36|391.66|394.05|391.35|394.39|391.69|394.05|391.35|17
1738513460000|2025-02-02 16:24:20|394.09|391.39|394.09|391.39|394.1|391.4|393.99|391.29|14
1738513470000|2025-02-02 16:24:30|394.05|391.35|393.86|391.16|394.07|391.37|393.86|391.16|8
1738513480000|2025-02-02 16:24:40|393.88|391.18|394.01|391.31|394.15|391.45|393.88|391.18|17
1738513490000|2025-02-02 16:24:50|394.02|391.32|393.83|391.13|394.02|391.32|393.81|391.11|8
1738513500000|2025-02-02 16:25:00|393.85|391.15|393.99|391.29|393.99|391.29|393.72|391.02|11
1738513510000|2025-02-02 16:25:10|394.01|391.31|393.94|391.24|394.19|391.49|393.94|391.24|21
1738513520000|2025-02-02 16:25:20|393.95|391.25|394.01|391.31|394.05|391.35|393.95|391.25|9
1738513530000|2025-02-02 16:25:30|394|391.3|394.07|391.37|394.08|391.38|393.95|391.25|10
1738513540000|2025-02-02 16:25:40|394.06|391.36|393.84|391.14|394.13|391.43|393.83|391.13|12
1738513550000|2025-02-02 16:25:50|393.83|391.13|393.8|391.1|393.98|391.28|393.8|391.1|17
1738513560000|2025-02-02 16:26:00|393.83|391.13|393.88|391.18|393.88|391.18|393.76|391.06|12
1738513570000|2025-02-02 16:26:10|393.95|391.25|394|391.3|394.05|391.35|393.93|391.23|9
1738513580000|2025-02-02 16:26:20|394.04|391.34|394.36|391.66|394.38|391.68|393.99|391.29|22
1738513590000|2025-02-02 16:26:30|394.37|391.67|394.36|391.66|394.43|391.73|394.35|391.65|6
1738513600000|2025-02-02 16:26:40|394.35|391.65|394.09|391.39|394.35|391.65|394.09|391.39|13
1738513610000|2025-02-02 16:26:50|394|391.3|393.82|391.12|394.01|391.31|393.81|391.11|8
1738513620000|2025-02-02 16:27:00|393.81|391.11|393.8|391.1|393.87|391.17|393.79|391.09|13
1738513630000|2025-02-02 16:27:10|393.7|391|393.44|390.74|393.71|391.01|393.39|390.69|19
1738513640000|2025-02-02 16:27:20|393.49|390.79|393.18|390.48|393.49|390.79|393.06|390.36|19
1738513650000|2025-02-02 16:27:30|393.17|390.47|393.1|390.4|393.19|390.49|393.09|390.39|12
1738513660000|2025-02-02 16:27:40|393.09|390.39|392.82|390.12|393.09|390.39|392.82|390.12|13
1738513670000|2025-02-02 16:27:50|392.81|390.11|392.95|390.25|392.97|390.27|392.78|390.08|11
1738513680000|2025-02-02 16:28:00|392.94|390.24|392.56|389.86|393.14|390.44|392.56|389.86|21
1738513690000|2025-02-02 16:28:10|392.45|389.75|392.71|390.01|392.71|390.01|392.4|389.7|16
1738513700000|2025-02-02 16:28:20|392.78|390.08|392.69|389.99|392.78|390.08|392.66|389.96|14
1738513710000|2025-02-02 16:28:30|392.68|389.98|392.57|389.87|392.69|389.99|392.56|389.86|10
1738513720000|2025-02-02 16:28:40|392.54|389.84|392.32|389.62|392.54|389.84|392.32|389.62|14
1738513730000|2025-02-02 16:28:50|392.33|389.63|392.36|389.66|392.36|389.66|392.29|389.59|16
1738513740000|2025-02-02 16:29:00|392.37|389.67|392.34|389.64|392.37|389.67|392.26|389.56|7
1738513750000|2025-02-02 16:29:10|392.33|389.63|392.24|389.54|392.33|389.63|392.2|389.5|13
1738513760000|2025-02-02 16:29:20|392.25|389.55|392.3|389.6|392.42|389.72|392.25|389.55|19
1738513770000|2025-02-02 16:29:30|392.31|389.61|392.15|389.45|392.31|389.61|392.13|389.43|13
1738513780000|2025-02-02 16:29:40|392.14|389.44|392.05|389.35|392.14|389.44|392.01|389.31|11
1738513790000|2025-02-02 16:29:50|392.04|389.34|391.91|389.21|392.04|389.34|391.9|389.2|10
1738513800000|2025-02-02 16:30:00|391.9|389.2|392.25|389.55|392.29|389.59|391.87|389.17|18
1738513810000|2025-02-02 16:30:10|392.22|389.52|392.05|389.35|392.34|389.64|392.04|389.34|14
1738513820000|2025-02-02 16:30:20|392.07|389.37|391.96|389.26|392.07|389.37|391.96|389.26|13
1738513830000|2025-02-02 16:30:30|391.95|389.25|391.91|389.21|391.95|389.25|391.91|389.21|7
1738513840000|2025-02-02 16:30:40|391.97|389.27|392.42|389.72|392.54|389.84|391.97|389.27|20
1738513850000|2025-02-02 16:30:50|392.41|389.71|392.17|389.47|392.41|389.71|392.13|389.43|14
1738513860000|2025-02-02 16:31:00|392.25|389.55|392.08|389.38|392.31|389.61|392.07|389.37|17
1738513870000|2025-02-02 16:31:10|392.09|389.39|392.13|389.43|392.13|389.43|392.09|389.39|4
1738513880000|2025-02-02 16:31:20|392.14|389.44|391.92|389.22|392.25|389.55|391.92|389.22|18
1738513890000|2025-02-02 16:31:30|391.93|389.23|391.52|388.82|391.93|389.23|391.47|388.77|18
1738513900000|2025-02-02 16:31:40|391.56|388.86|391.38|388.68|391.56|388.86|391.32|388.62|11
1738513910000|2025-02-02 16:31:50|391.41|388.71|391.12|388.42|391.42|388.72|391.12|388.42|14
1738513920000|2025-02-02 16:32:00|391.1|388.4|389.66|386.96|391.1|388.4|389.33|386.63|29
1738513930000|2025-02-02 16:32:10|389.73|387.03|390.5|387.8|390.58|387.88|389.73|387.03|23
1738513940000|2025-02-02 16:32:20|390.48|387.78|390.45|387.75|390.53|387.83|390.38|387.68|19
1738513950000|2025-02-02 16:32:30|390.46|387.76|390.21|387.51|390.5|387.8|390.21|387.51|23
1738513960000|2025-02-02 16:32:40|390.11|387.41|390.22|387.52|390.32|387.62|390.11|387.41|17
1738513970000|2025-02-02 16:32:50|390.21|387.51|390.04|387.34|390.21|387.51|389.95|387.25|12
1738513980000|2025-02-02 16:33:00|390.05|387.35|389.89|387.19|390.07|387.37|389.79|387.09|19
1738513990000|2025-02-02 16:33:10|389.9|387.2|389.71|387.01|389.91|387.21|389.64|386.94|9
1738514000000|2025-02-02 16:33:20|389.76|387.06|389.75|387.05|389.84|387.14|389.74|387.04|13
1738514010000|2025-02-02 16:33:30|389.74|387.04|389.6|386.9|389.82|387.12|389.57|386.87|16
1738514020000|2025-02-02 16:33:40|389.59|386.89|390.57|387.87|390.57|387.87|389.58|386.88|24
1738514030000|2025-02-02 16:33:50|390.62|387.92|390.76|388.06|390.82|388.12|390.62|387.92|11
1738514040000|2025-02-02 16:34:00|390.63|387.93|390.29|387.59|390.67|387.97|390.28|387.58|20
1738514050000|2025-02-02 16:34:10|390.24|387.54|390.24|387.54|390.5|387.8|390.21|387.51|18
1738514060000|2025-02-02 16:34:20|390.23|387.53|390.23|387.53|390.49|387.79|390.23|387.53|21
1738514070000|2025-02-02 16:34:30|390.25|387.55|390.34|387.64|390.59|387.89|390.25|387.55|25
1738514080000|2025-02-02 16:34:40|390.35|387.65|390.12|387.42|390.36|387.66|390.12|387.42|13
1738514090000|2025-02-02 16:34:50|390.13|387.43|390.07|387.37|390.13|387.43|389.94|387.24|12
1738514100000|2025-02-02 16:35:00|390.08|387.38|389.56|386.86|390.08|387.38|389.4|386.7|23
1738514110000|2025-02-02 16:35:10|389.57|386.87|389.55|386.85|389.7|387|389.55|386.85|13
1738514120000|2025-02-02 16:35:20|389.52|386.82|389.37|386.67|389.54|386.84|389.37|386.67|16
1738514130000|2025-02-02 16:35:30|389.33|386.63|388.78|386.08|389.33|386.63|388.78|386.08|18
1738514140000|2025-02-02 16:35:40|388.86|386.16|388.83|386.13|388.9|386.2|388.81|386.11|13
1738514150000|2025-02-02 16:35:50|388.8|386.1|388.96|386.26|388.97|386.27|388.8|386.1|13
1738514160000|2025-02-02 16:36:00|388.97|386.27|388.81|386.11|389.2|386.5|388.73|386.03|26
1738514170000|2025-02-02 16:36:10|388.75|386.05|388.46|385.76|388.75|386.05|388.46|385.76|6
1738514180000|2025-02-02 16:36:20|388.52|385.82|388.15|385.45|388.52|385.82|388.15|385.45|14
1738514190000|2025-02-02 16:36:30|388.14|385.44|388.62|385.92|388.75|386.05|388.04|385.34|25
1738514200000|2025-02-02 16:36:40|388.44|385.74|388.49|385.79|388.69|385.99|388.31|385.61|22
1738514210000|2025-02-02 16:36:50|388.53|385.83|388.19|385.49|388.59|385.89|388.18|385.48|19
1738514220000|2025-02-02 16:37:00|388.14|385.44|388.42|385.72|388.46|385.76|388.04|385.34|24
1738514230000|2025-02-02 16:37:10|388.43|385.73|388.38|385.68|388.63|385.93|388.3|385.6|17
1738514240000|2025-02-02 16:37:20|388.46|385.76|388.16|385.46|388.52|385.82|388.16|385.46|23
1738514250000|2025-02-02 16:37:30|388.17|385.47|388.3|385.6|388.58|385.88|388.17|385.47|17
1738514260000|2025-02-02 16:37:40|388.31|385.61|388.45|385.75|388.45|385.75|388.31|385.61|4
1738514270000|2025-02-02 16:37:50|388.46|385.76|388.64|385.94|388.64|385.94|388.08|385.38|17
1738514280000|2025-02-02 16:38:00|388.69|385.99|389.85|387.15|389.85|387.15|388.67|385.97|21
1738514290000|2025-02-02 16:38:10|389.8|387.1|389.84|387.14|389.84|387.14|389.46|386.76|21
1738514300000|2025-02-02 16:38:20|389.85|387.15|389.48|386.78|389.85|387.15|389.41|386.71|20
1738514310000|2025-02-02 16:38:30|389.49|386.79|389.67|386.97|389.67|386.97|389.22|386.52|18
1738514320000|2025-02-02 16:38:40|389.72|387.02|389.57|386.87|389.82|387.12|389.49|386.79|17
1738514330000|2025-02-02 16:38:50|389.58|386.88|389.73|387.03|389.89|387.19|389.57|386.87|18
1738514340000|2025-02-02 16:39:00|389.74|387.04|389.78|387.08|389.92|387.22|389.59|386.89|22
1738514350000|2025-02-02 16:39:10|389.64|386.94|389.1|386.4|389.68|386.98|389.1|386.4|23
1738514360000|2025-02-02 16:39:20|389.01|386.31|388.66|385.96|389.01|386.31|388.66|385.96|15
1738514370000|2025-02-02 16:39:30|388.61|385.91|388.52|385.82|388.62|385.92|388.51|385.81|11
1738514380000|2025-02-02 16:39:40|388.53|385.83|388.43|385.73|388.64|385.94|388.41|385.71|14
1738514390000|2025-02-02 16:39:50|388.44|385.74|388.39|385.69|388.47|385.77|388.38|385.68|8
1738514400000|2025-02-02 16:40:00|388.4|385.7|388.5|385.8|388.64|385.94|388.4|385.7|16
1738514410000|2025-02-02 16:40:10|388.51|385.81|388.6|385.9|388.6|385.9|388.39|385.69|15
1738514420000|2025-02-02 16:40:20|388.61|385.91|388.32|385.62|388.61|385.91|388.3|385.6|14
1738514430000|2025-02-02 16:40:30|388.33|385.63|388.4|385.7|388.42|385.72|388.33|385.63|15
1738514440000|2025-02-02 16:40:40|388.41|385.71|388.08|385.38|388.41|385.71|388.05|385.35|11
1738514450000|2025-02-02 16:40:50|388.03|385.33|388.02|385.32|388.03|385.33|388.02|385.32|2
1738514460000|2025-02-02 16:41:00|388.03|385.33|388.13|385.43|388.15|385.45|388.02|385.32|13
1738514470000|2025-02-02 16:41:10|388.09|385.39|388.1|385.4|388.12|385.42|388.09|385.39|4
1738514480000|2025-02-02 16:41:20|388.07|385.37|388.08|385.38|388.09|385.39|388.07|385.37|3
1738514490000|2025-02-02 16:41:30|388.09|385.39|388.37|385.67|388.37|385.67|388.08|385.38|11
1738514500000|2025-02-02 16:41:40|388.36|385.66|388.08|385.38|388.36|385.66|388.08|385.38|17
1738514510000|2025-02-02 16:41:50|388.12|385.42|388.49|385.79|388.49|385.79|388.12|385.42|16
1738514520000|2025-02-02 16:42:00|388.53|385.83|389.22|386.52|389.25|386.55|388.53|385.83|17
1738514530000|2025-02-02 16:42:10|389.25|386.55|389.4|386.7|389.4|386.7|389.11|386.41|16
1738514540000|2025-02-02 16:42:20|389.33|386.63|389.3|386.6|389.51|386.81|389.3|386.6|10
1738514550000|2025-02-02 16:42:30|389.29|386.59|389.55|386.85|389.61|386.91|389.29|386.59|19
1738514560000|2025-02-02 16:42:40|389.53|386.83|389.26|386.56|389.66|386.96|389.26|386.56|18
1738514570000|2025-02-02 16:42:50|389.21|386.51|389.5|386.8|389.5|386.8|389.16|386.46|13
1738514580000|2025-02-02 16:43:00|389.47|386.77|389.33|386.63|389.47|386.77|389.16|386.46|21
1738514590000|2025-02-02 16:43:10|389.32|386.62|388.84|386.14|389.35|386.65|388.73|386.03|21
1738514600000|2025-02-02 16:43:20|388.85|386.15|389.04|386.34|389.1|386.4|388.85|386.15|10
1738514610000|2025-02-02 16:43:30|389.08|386.38|388.77|386.07|389.17|386.47|388.75|386.05|18
1738514620000|2025-02-02 16:43:40|388.78|386.08|388.51|385.81|388.82|386.12|388.5|385.8|15
1738514630000|2025-02-02 16:43:50|388.52|385.82|388.53|385.83|388.62|385.92|388.52|385.82|8
1738514640000|2025-02-02 16:44:00|388.54|385.84|388.22|385.52|388.62|385.92|388.17|385.47|19
1738514650000|2025-02-02 16:44:10|388.23|385.53|388.16|385.46|388.23|385.53|388.14|385.44|6
1738514660000|2025-02-02 16:44:20|388.17|385.47|388.33|385.63|388.33|385.63|388.17|385.47|4
1738514670000|2025-02-02 16:44:30|388.34|385.64|388.63|385.93|388.67|385.97|388.33|385.63|12
1738514680000|2025-02-02 16:44:40|388.65|385.95|388.82|386.12|388.82|386.12|388.65|385.95|13
1738514690000|2025-02-02 16:44:50|388.76|386.06|388.39|385.69|388.76|386.06|388.39|385.69|13
1738514700000|2025-02-02 16:45:00|388.4|385.7|388.5|385.8|388.59|385.89|388.4|385.7|18
1738514710000|2025-02-02 16:45:10|388.53|385.83|388.3|385.6|388.6|385.9|388.29|385.59|13
1738514720000|2025-02-02 16:45:20|388.36|385.66|388.34|385.64|388.49|385.79|388.31|385.61|13
1738514730000|2025-02-02 16:45:30|388.35|385.65|388.2|385.5|388.38|385.68|388.12|385.42|15
1738514740000|2025-02-02 16:45:40|388.25|385.55|388.08|385.38|388.26|385.56|388.08|385.38|14
1738514750000|2025-02-02 16:45:50|388|385.3|388.06|385.36|388.1|385.4|387.99|385.29|4
1738514760000|2025-02-02 16:46:00|388.05|385.35|388.05|385.35|388.09|385.39|388.01|385.31|7
1738514770000|2025-02-02 16:46:10|388.01|385.31|387.9|385.2|388.05|385.35|387.9|385.2|8
1738514780000|2025-02-02 16:46:20|387.64|384.94|387.49|384.79|387.66|384.96|387.41|384.71|16
1738514790000|2025-02-02 16:46:30|387.5|384.8|387.05|384.35|387.5|384.8|387.04|384.34|25
1738514800000|2025-02-02 16:46:40|387.09|384.39|387.44|384.74|387.46|384.76|387.09|384.39|20
1738514810000|2025-02-02 16:46:50|387.45|384.75|387.38|384.68|387.53|384.83|387.38|384.68|14
1738514820000|2025-02-02 16:47:00|387.36|384.66|387.15|384.45|387.36|384.66|387.01|384.31|30
1738514830000|2025-02-02 16:47:10|387.14|384.44|387.04|384.34|387.15|384.45|387.03|384.33|20
1738514840000|2025-02-02 16:47:20|387.03|384.33|387.03|384.33|387.13|384.43|387|384.3|12
1738514850000|2025-02-02 16:47:30|387.04|384.34|387.02|384.32|387.12|384.42|387|384.3|11
1738514860000|2025-02-02 16:47:40|387.01|384.31|386.92|384.22|387.01|384.31|386.79|384.09|16
1738514870000|2025-02-02 16:47:50|386.93|384.23|387.07|384.37|387.07|384.37|386.92|384.22|5
1738514880000|2025-02-02 16:48:00|387.1|384.4|387.15|384.45|387.35|384.65|387.1|384.4|20
1738514890000|2025-02-02 16:48:10|387.25|384.55|386.9|384.2|387.26|384.56|386.9|384.2|13
1738514900000|2025-02-02 16:48:20|386.92|384.22|386.79|384.09|386.92|384.22|386.79|384.09|22
1738514910000|2025-02-02 16:48:30|386.7|384|386.36|383.66|386.79|384.09|386.24|383.54|28
1738514920000|2025-02-02 16:48:40|386.41|383.71|386.31|383.61|386.51|383.81|386.31|383.61|17
1738514930000|2025-02-02 16:48:50|386.3|383.6|386.29|383.59|386.3|383.6|386.23|383.53|9
1738514940000|2025-02-02 16:49:00|386.2|383.5|385.53|382.83|386.28|383.58|385.53|382.83|27
1738514950000|2025-02-02 16:49:10|385.61|382.91|385.85|383.15|386.01|383.31|385.42|382.72|24
1738514960000|2025-02-02 16:49:20|385.84|383.14|385.77|383.07|385.92|383.22|385.77|383.07|17
1738514970000|2025-02-02 16:49:30|385.74|383.04|385.63|382.93|385.84|383.14|385.55|382.85|25
1738514980000|2025-02-02 16:49:40|385.56|382.86|385.54|382.84|385.61|382.91|385.41|382.71|19
1738514990000|2025-02-02 16:49:50|385.51|382.81|385.32|382.62|385.55|382.85|385.24|382.54|14
1738515000000|2025-02-02 16:50:00|385.33|382.63|385.57|382.87|385.57|382.87|384.87|382.17|25
1738515010000|2025-02-02 16:50:10|385.52|382.82|385.04|382.34|385.52|382.82|384.98|382.28|17
1738515020000|2025-02-02 16:50:20|385.05|382.35|384.57|381.87|385.05|382.35|384.57|381.87|25
1738515030000|2025-02-02 16:50:30|384.61|381.91|384.71|382.01|384.71|382.01|384.61|381.91|14
1738515040000|2025-02-02 16:50:40|384.77|382.07|384.62|381.92|384.81|382.11|384.62|381.92|13
1738515050000|2025-02-02 16:50:50|384.66|381.96|384.73|382.03|384.76|382.06|384.66|381.96|13
1738515060000|2025-02-02 16:51:00|384.75|382.05|385.93|383.23|385.94|383.24|384.75|382.05|29
1738515070000|2025-02-02 16:51:10|385.97|383.27|386.3|383.6|386.3|383.6|385.97|383.27|19
1738515080000|2025-02-02 16:51:20|386.31|383.61|386.06|383.36|386.31|383.61|385.55|382.85|22
1738515090000|2025-02-02 16:51:30|386.03|383.33|385.48|382.78|386.03|383.33|385.48|382.78|17
1738515100000|2025-02-02 16:51:40|385.5|382.8|385.77|383.07|385.89|383.19|385.5|382.8|18
1738515110000|2025-02-02 16:51:50|385.73|383.03|385.87|383.17|385.87|383.17|385.43|382.73|16
1738515120000|2025-02-02 16:52:00|385.85|383.15|386.05|383.35|386.06|383.36|385.57|382.87|24
1738515130000|2025-02-02 16:52:10|386.11|383.41|385.97|383.27|386.22|383.52|385.97|383.27|14
1738515140000|2025-02-02 16:52:20|385.84|383.14|385.69|382.99|386.2|383.5|385.66|382.96|22
1738515150000|2025-02-02 16:52:30|385.67|382.97|386.03|383.33|386.03|383.33|385.55|382.85|19
1738515160000|2025-02-02 16:52:40|386.04|383.34|385.54|382.84|386.04|383.34|385.53|382.83|15
1738515170000|2025-02-02 16:52:50|385.53|382.83|385.38|382.68|385.53|382.83|385.37|382.67|7
1738515180000|2025-02-02 16:53:00|385.27|382.57|385.7|383|385.72|383.02|385.18|382.48|19
1738515190000|2025-02-02 16:53:10|385.74|383.04|385.67|382.97|385.82|383.12|385.66|382.96|14
1738515200000|2025-02-02 16:53:20|385.57|382.87|385.38|382.68|385.57|382.87|385.21|382.51|19
1738515210000|2025-02-02 16:53:30|385.41|382.71|385.8|383.1|385.84|383.14|385.41|382.71|18
1738515220000|2025-02-02 16:53:40|385.84|383.14|385.15|382.45|385.84|383.14|385.15|382.45|17
1738515230000|2025-02-02 16:53:50|385.14|382.44|384.95|382.25|385.14|382.44|384.87|382.17|14
1738515240000|2025-02-02 16:54:00|384.91|382.21|384.97|382.27|385.06|382.36|384.81|382.11|20
1738515250000|2025-02-02 16:54:10|384.96|382.26|385.61|382.91|385.61|382.91|384.94|382.24|13
1738515260000|2025-02-02 16:54:20|385.56|382.86|385.86|383.16|385.93|383.23|385.56|382.86|17
1738515270000|2025-02-02 16:54:30|385.85|383.15|385.82|383.12|385.92|383.22|385.58|382.88|21
1738515280000|2025-02-02 16:54:40|385.83|383.13|385.41|382.71|385.83|383.13|385.37|382.67|13
1738515290000|2025-02-02 16:54:50|385.37|382.67|385.35|382.65|385.38|382.68|385.08|382.38|14
1738515300000|2025-02-02 16:55:00|385.41|382.71|385.06|382.36|385.41|382.71|385.05|382.35|14
1738515310000|2025-02-02 16:55:10|385.07|382.37|385.02|382.32|385.07|382.37|384.94|382.24|12
1738515320000|2025-02-02 16:55:20|384.98|382.28|384.75|382.05|384.98|382.28|384.75|382.05|18
1738515330000|2025-02-02 16:55:30|384.72|382.02|384.44|381.74|384.72|382.02|384.41|381.71|9
1738515340000|2025-02-02 16:55:40|384.45|381.75|384.29|381.59|384.45|381.75|384.28|381.58|12
1738515350000|2025-02-02 16:55:50|384.28|381.58|384.34|381.64|384.34|381.64|384.21|381.51|15
1738515360000|2025-02-02 16:56:00|384.26|381.56|384.12|381.42|384.27|381.57|384.1|381.4|16
1738515370000|2025-02-02 16:56:10|384.11|381.41|384.07|381.37|384.12|381.42|384.07|381.37|7
1738515380000|2025-02-02 16:56:20|384.06|381.36|384.08|381.38|384.08|381.38|384|381.3|6
1738515390000|2025-02-02 16:56:30|384.07|381.37|383.32|380.62|384.07|381.37|383.23|380.53|14
1738515400000|2025-02-02 16:56:40|383.16|380.46|383.37|380.67|383.43|380.73|382.95|380.25|23
1738515410000|2025-02-02 16:56:50|383.33|380.63|383.09|380.39|383.33|380.63|383.09|380.39|15
1738515420000|2025-02-02 16:57:00|383.1|380.4|382.17|379.47|383.16|380.46|382.16|379.46|34
1738515430000|2025-02-02 16:57:10|382.24|379.54|382.36|379.66|382.43|379.73|382.19|379.49|28
1738515440000|2025-02-02 16:57:20|382.4|379.7|382.42|379.72|382.46|379.76|382.22|379.52|27
1738515450000|2025-02-02 16:57:30|382.37|379.67|382.58|379.88|382.59|379.89|382.37|379.67|20
1738515460000|2025-02-02 16:57:40|382.53|379.83|383.39|380.69|383.57|380.87|382.53|379.83|23
1738515470000|2025-02-02 16:57:50|383.42|380.72|383.34|380.64|383.42|380.72|383.21|380.51|12
1738515480000|2025-02-02 16:58:00|383.27|380.57|383.17|380.47|383.32|380.62|383.17|380.47|17
1738515490000|2025-02-02 16:58:10|383.18|380.48|382.98|380.28|383.24|380.54|382.89|380.19|23
1738515500000|2025-02-02 16:58:20|382.97|380.27|382.72|380.02|382.97|380.27|382.67|379.97|19
1738515510000|2025-02-02 16:58:30|382.67|379.97|382.72|380.02|382.8|380.1|382.61|379.91|17
1738515520000|2025-02-02 16:58:40|382.67|379.97|382.33|379.63|382.68|379.98|382.33|379.63|15
1738515530000|2025-02-02 16:58:50|382.38|379.68|382.7|380|382.7|380|382.38|379.68|23
1738515540000|2025-02-02 16:59:00|382.74|380.04|382.96|380.26|383.14|380.44|382.61|379.91|19
1738515550000|2025-02-02 16:59:10|382.95|380.25|382.88|380.18|383.06|380.36|382.79|380.09|19
1738515560000|2025-02-02 16:59:20|382.93|380.23|383.29|380.59|383.29|380.59|382.68|379.98|17
1738515570000|2025-02-02 16:59:30|383.33|380.63|383.62|380.92|383.62|380.92|383.13|380.43|23
1738515580000|2025-02-02 16:59:40|383.84|381.14|384.05|381.35|384.06|381.36|383.8|381.1|16
1738515590000|2025-02-02 16:59:50|384.06|381.36|384.11|381.41|384.29|381.59|384.06|381.36|17
1738515600000|2025-02-02 17:00:00|384.12|381.42|384.38|381.68|384.42|381.72|384.06|381.36|16
1738515610000|2025-02-02 17:00:10|384.39|381.69|384.55|381.85|384.56|381.86|384.17|381.47|14
1738515620000|2025-02-02 17:00:20|384.56|381.86|384.47|381.77|384.58|381.88|384.23|381.53|18
1738515630000|2025-02-02 17:00:30|384.48|381.78|384.42|381.72|384.56|381.86|384.34|381.64|11
1738515640000|2025-02-02 17:00:40|384.52|381.82|385.03|382.33|385.03|382.33|384.52|381.82|23
1738515650000|2025-02-02 17:00:50|385.04|382.34|385.62|382.92|385.65|382.95|385.04|382.34|27
1738515660000|2025-02-02 17:01:00|385.61|382.91|385.61|382.91|385.73|383.03|385.53|382.83|21
1738515670000|2025-02-02 17:01:10|385.53|382.83|384.58|381.88|385.53|382.83|384.51|381.81|26
1738515680000|2025-02-02 17:01:20|384.69|381.99|385.5|382.8|385.5|382.8|384.69|381.99|24
1738515690000|2025-02-02 17:01:30|385.54|382.84|385.36|382.66|385.67|382.97|385.3|382.6|19
1738515700000|2025-02-02 17:01:40|385.37|382.67|384.88|382.18|385.37|382.67|384.79|382.09|20
1738515710000|2025-02-02 17:01:50|384.94|382.24|385.78|383.08|385.79|383.09|384.94|382.24|20
1738515720000|2025-02-02 17:02:00|385.79|383.09|385.86|383.16|385.94|383.24|385.76|383.06|24
1738515730000|2025-02-02 17:02:10|385.84|383.14|385.2|382.5|385.85|383.15|385.19|382.49|15
1738515740000|2025-02-02 17:02:20|385.11|382.41|385.6|382.9|385.6|382.9|384.96|382.26|20
1738515750000|2025-02-02 17:02:30|385.59|382.89|385.97|383.27|385.97|383.27|385.59|382.89|22
1738515760000|2025-02-02 17:02:40|385.96|383.26|385.1|382.4|385.97|383.27|385.1|382.4|19
1738515770000|2025-02-02 17:02:50|385.23|382.53|385.54|382.84|385.54|382.84|384.97|382.27|21
1738515780000|2025-02-02 17:03:00|385.55|382.85|385.46|382.76|385.6|382.9|385.46|382.76|14
1738515790000|2025-02-02 17:03:10|385.38|382.68|384.72|382.02|385.38|382.68|384.71|382.01|15
1738515800000|2025-02-02 17:03:20|384.73|382.03|384.27|381.57|384.75|382.05|384.24|381.54|18
1738515810000|2025-02-02 17:03:30|384.28|381.58|383.86|381.16|384.28|381.58|383.84|381.14|14
1738515820000|2025-02-02 17:03:40|383.87|381.17|383.87|381.17|383.95|381.25|383.86|381.16|17
1738515830000|2025-02-02 17:03:50|383.84|381.14|383.54|380.84|383.86|381.16|383.46|380.76|22
1738515840000|2025-02-02 17:04:00|383.49|380.79|383.41|380.71|383.55|380.85|383.27|380.57|15
1738515850000|2025-02-02 17:04:10|383.42|380.72|383.66|380.96|383.71|381.01|383.39|380.69|22
1738515860000|2025-02-02 17:04:20|383.62|380.92|384.45|381.75|384.45|381.75|383.62|380.92|29
1738515870000|2025-02-02 17:04:30|384.62|381.92|384.73|382.03|384.83|382.13|384.48|381.78|22
1738515880000|2025-02-02 17:04:40|384.69|381.99|384.48|381.78|384.74|382.04|384.37|381.67|24
1738515890000|2025-02-02 17:04:50|384.43|381.73|383.79|381.09|384.43|381.73|383.79|381.09|24
1738515900000|2025-02-02 17:05:00|383.72|381.02|383.18|380.48|383.72|381.02|383.09|380.39|18
1738515910000|2025-02-02 17:05:10|383.22|380.52|382.83|380.13|383.22|380.52|382.82|380.12|17
1738515920000|2025-02-02 17:05:20|382.81|380.11|382.5|379.8|382.83|380.13|382.5|379.8|23
1738515930000|2025-02-02 17:05:30|382.49|379.79|382.61|379.91|382.74|380.04|382.44|379.74|16
1738515940000|2025-02-02 17:05:40|382.6|379.9|382.35|379.65|382.61|379.91|382.35|379.65|15
1738515950000|2025-02-02 17:05:50|382.22|379.52|382.04|379.34|382.22|379.52|382.01|379.31|17
1738515960000|2025-02-02 17:06:00|381.99|379.29|382.41|379.71|382.41|379.71|381.94|379.24|19
1738515970000|2025-02-02 17:06:10|382.47|379.77|383.11|380.41|383.26|380.56|382.47|379.77|19
1738515980000|2025-02-02 17:06:20|383.14|380.44|382.69|379.99|383.18|380.48|382.69|379.99|21
1738515990000|2025-02-02 17:06:30|382.7|380|382.43|379.73|382.71|380.01|382.39|379.69|23
1738516000000|2025-02-02 17:06:40|382.44|379.74|382.51|379.81|382.57|379.87|382.44|379.74|21
1738516010000|2025-02-02 17:06:50|382.5|379.8|382.87|380.17|382.94|380.24|382.49|379.79|23
1738516020000|2025-02-02 17:07:00|382.88|380.18|383|380.3|383.04|380.34|382.79|380.09|26
1738516030000|2025-02-02 17:07:10|382.94|380.24|383.18|380.48|383.2|380.5|382.94|380.24|20
1738516040000|2025-02-02 17:07:20|383.17|380.47|383.32|380.62|383.34|380.64|383.01|380.31|19
1738516050000|2025-02-02 17:07:30|383.37|380.67|383.45|380.75|383.55|380.85|383.22|380.52|20
1738516060000|2025-02-02 17:07:40|383.54|380.84|384.19|381.49|384.19|381.49|383.54|380.84|22
1738516070000|2025-02-02 17:07:50|384.14|381.44|383.97|381.27|384.14|381.44|383.85|381.15|20
1738516080000|2025-02-02 17:08:00|384.06|381.36|384.61|381.91|384.62|381.92|384.06|381.36|18
1738516090000|2025-02-02 17:08:10|384.62|381.92|384.84|382.14|384.87|382.17|384.56|381.86|20
1738516100000|2025-02-02 17:08:20|384.91|382.21|385.05|382.35|385.11|382.41|384.81|382.11|24
1738516110000|2025-02-02 17:08:30|385.07|382.37|384.85|382.15|385.1|382.4|384.72|382.02|21
1738516120000|2025-02-02 17:08:40|384.87|382.17|385.09|382.39|385.09|382.39|384.87|382.17|23
1738516130000|2025-02-02 17:08:50|385.1|382.4|385.19|382.49|385.19|382.49|385.01|382.31|13
1738516140000|2025-02-02 17:09:00|385.16|382.46|385.09|382.39|385.23|382.53|385.08|382.38|21
1738516150000|2025-02-02 17:09:10|385.1|382.4|385.13|382.43|385.23|382.53|384.7|382|23
1738516160000|2025-02-02 17:09:20|385.14|382.44|384.98|382.28|385.22|382.52|384.98|382.28|17
1738516170000|2025-02-02 17:09:30|384.86|382.16|385.19|382.49|385.19|382.49|384.86|382.16|10
1738516180000|2025-02-02 17:09:40|385.2|382.5|385.36|382.66|385.37|382.67|385.2|382.5|9
1738516190000|2025-02-02 17:09:50|385.37|382.67|385.39|382.69|385.57|382.87|385.29|382.59|15
1738516200000|2025-02-02 17:10:00|385.4|382.7|385.58|382.88|385.73|383.03|385.37|382.67|21
1738516210000|2025-02-02 17:10:10|385.55|382.85|385.63|382.93|385.63|382.93|385.55|382.85|10
1738516220000|2025-02-02 17:10:20|385.59|382.89|385.87|383.17|385.91|383.21|385.54|382.84|23
1738516230000|2025-02-02 17:10:30|385.88|383.18|386.9|384.2|386.99|384.29|385.87|383.17|27
1738516240000|2025-02-02 17:10:40|386.91|384.21|387.02|384.32|387.03|384.33|386.84|384.14|18
1738516250000|2025-02-02 17:10:50|387.03|384.33|386.71|384.01|387.05|384.35|386.7|384|20
1738516260000|2025-02-02 17:11:00|386.57|383.87|386.95|384.25|386.95|384.25|386.52|383.82|18
1738516270000|2025-02-02 17:11:10|386.99|384.29|387.09|384.39|387.11|384.41|386.99|384.29|18
1738516280000|2025-02-02 17:11:20|387.04|384.34|387|384.3|387.12|384.42|386.96|384.26|20
1738516290000|2025-02-02 17:11:30|387.01|384.31|387.35|384.65|387.39|384.69|386.96|384.26|16
1738516300000|2025-02-02 17:11:40|387.4|384.7|387.1|384.4|387.47|384.77|387.1|384.4|23
1738516310000|2025-02-02 17:11:50|387.2|384.5|386.91|384.21|387.27|384.57|386.91|384.21|19
1738516320000|2025-02-02 17:12:00|386.92|384.22|386.12|383.42|386.92|384.22|386.1|383.4|21
1738516330000|2025-02-02 17:12:10|386.07|383.37|386.35|383.65|386.35|383.65|386.07|383.37|19
1738516340000|2025-02-02 17:12:20|386.36|383.66|386.34|383.64|386.4|383.7|386.22|383.52|19
1738516350000|2025-02-02 17:12:30|386.32|383.62|386.02|383.32|386.35|383.65|386.02|383.32|20
1738516360000|2025-02-02 17:12:40|385.94|383.24|385.99|383.29|386.02|383.32|385.74|383.04|11
1738516370000|2025-02-02 17:12:50|386.06|383.36|385.67|382.97|386.06|383.36|385.6|382.9|14
1738516380000|2025-02-02 17:13:00|385.6|382.9|385.48|382.78|385.71|383.01|385.42|382.72|15
1738516390000|2025-02-02 17:13:10|385.46|382.76|385.66|382.96|385.66|382.96|385.39|382.69|19
1738516400000|2025-02-02 17:13:20|385.62|382.92|385.43|382.73|385.62|382.92|385.31|382.61|22
1738516410000|2025-02-02 17:13:30|385.48|382.78|385.69|382.99|385.74|383.04|385.44|382.74|20
1738516420000|2025-02-02 17:13:40|385.65|382.95|385.75|383.05|385.82|383.12|385.65|382.95|17
1738516430000|2025-02-02 17:13:50|385.76|383.06|385.69|382.99|385.79|383.09|385.62|382.92|20
1738516440000|2025-02-02 17:14:00|385.63|382.93|385.23|382.53|385.63|382.93|385.23|382.53|14
1738516450000|2025-02-02 17:14:10|385.24|382.54|384.68|381.98|385.24|382.54|384.68|381.98|18
1738516460000|2025-02-02 17:14:20|384.67|381.97|384.94|382.24|385.02|382.32|384.64|381.94|18
1738516470000|2025-02-02 17:14:30|384.87|382.17|384.72|382.02|384.92|382.22|384.59|381.89|19
1738516480000|2025-02-02 17:14:40|384.8|382.1|384.74|382.04|385.05|382.35|384.74|382.04|20
1738516490000|2025-02-02 17:14:50|384.69|381.99|384.82|382.12|384.82|382.12|384.68|381.98|21
1738516500000|2025-02-02 17:15:00|384.79|382.09|384.73|382.03|384.84|382.14|384.64|381.94|21
1738516510000|2025-02-02 17:15:10|384.74|382.04|384.65|381.95|384.8|382.1|384.64|381.94|20
1738516520000|2025-02-02 17:15:20|384.64|381.94|384.16|381.46|384.64|381.94|384.13|381.43|19
1738516530000|2025-02-02 17:15:30|384.15|381.45|384.18|381.48|384.19|381.49|384.03|381.33|17
1738516540000|2025-02-02 17:15:40|384.12|381.42|384.04|381.34|384.13|381.43|383.99|381.29|19
1738516550000|2025-02-02 17:15:50|384.03|381.33|383.96|381.26|384.04|381.34|383.89|381.19|12
1738516560000|2025-02-02 17:16:00|383.97|381.27|384.12|381.42|384.24|381.54|383.82|381.12|17
1738516570000|2025-02-02 17:16:10|384|381.3|383.92|381.22|384.15|381.45|383.85|381.15|17
1738516580000|2025-02-02 17:16:20|383.95|381.25|384.02|381.32|384.08|381.38|383.89|381.19|16
1738516590000|2025-02-02 17:16:30|384.03|381.33|383.98|381.28|384.06|381.36|383.86|381.16|22
1738516600000|2025-02-02 17:16:40|383.96|381.26|383.89|381.19|384.01|381.31|383.89|381.19|15
1738516610000|2025-02-02 17:16:50|383.94|381.24|383.88|381.18|383.96|381.26|383.85|381.15|15
1738516620000|2025-02-02 17:17:00|383.87|381.17|383.57|380.87|383.94|381.24|383.57|380.87|14
1738516630000|2025-02-02 17:17:10|383.6|380.9|383.59|380.89|383.84|381.14|383.31|380.61|24
1738516640000|2025-02-02 17:17:20|383.58|380.88|383.54|380.84|383.68|380.98|383.33|380.63|14
1738516650000|2025-02-02 17:17:30|383.5|380.8|383.37|380.67|383.51|380.81|383.32|380.62|14
1738516660000|2025-02-02 17:17:40|383.34|380.64|383.12|380.42|383.34|380.64|383.07|380.37|21
1738516670000|2025-02-02 17:17:50|383.06|380.36|383.34|380.64|383.37|380.67|382.77|380.07|24
1738516680000|2025-02-02 17:18:00|383.37|380.67|383.38|380.68|383.41|380.71|383.11|380.41|19
1738516690000|2025-02-02 17:18:10|383.41|380.71|383.41|380.71|383.54|380.84|383.31|380.61|26
1738516700000|2025-02-02 17:18:20|383.46|380.76|383.48|380.78|383.64|380.94|383.42|380.72|25
1738516710000|2025-02-02 17:18:30|383.51|380.81|383.44|380.74|383.62|380.92|383.44|380.74|26
1738516720000|2025-02-02 17:18:40|383.55|380.85|383.48|380.78|383.6|380.9|383.34|380.64|25
1738516730000|2025-02-02 17:18:50|383.5|380.8|383.92|381.22|383.96|381.26|383.48|380.78|25
1738516740000|2025-02-02 17:19:00|383.96|381.26|384.8|382.1|384.8|382.1|383.96|381.26|25
1738516750000|2025-02-02 17:19:10|384.79|382.09|384.9|382.2|385.11|382.41|384.79|382.09|14
1738516760000|2025-02-02 17:19:20|384.91|382.21|384.86|382.16|385.07|382.37|384.74|382.04|21
1738516770000|2025-02-02 17:19:30|384.85|382.15|384.94|382.24|385.08|382.38|384.81|382.11|19
1738516780000|2025-02-02 17:19:40|384.85|382.15|384.55|381.85|384.85|382.15|384.55|381.85|20
1738516790000|2025-02-02 17:19:50|384.51|381.81|384.13|381.43|384.53|381.83|384.13|381.43|12
1738516800000|2025-02-02 17:20:00|384.11|381.41|383.57|380.87|384.11|381.41|383.57|380.87|21
1738516810000|2025-02-02 17:20:10|383.54|380.84|383|380.3|383.54|380.84|382.98|380.28|20
1738516820000|2025-02-02 17:20:20|382.99|380.29|383.04|380.34|383.04|380.34|382.98|380.28|11
1738516830000|2025-02-02 17:20:30|383.09|380.39|383.2|380.5|383.27|380.57|383.09|380.39|12
1738516840000|2025-02-02 17:20:40|383.17|380.47|382.39|379.69|383.17|380.47|382.38|379.68|17
1738516850000|2025-02-02 17:20:50|382.43|379.73|382.42|379.72|382.47|379.77|382.41|379.71|7
1738516860000|2025-02-02 17:21:00|382.41|379.71|382.13|379.43|382.41|379.71|381.83|379.13|27
1738516870000|2025-02-02 17:21:10|382.1|379.4|382.21|379.51|382.35|379.65|382.1|379.4|14
1738516880000|2025-02-02 17:21:20|382.26|379.56|382.34|379.64|382.4|379.7|382.2|379.5|19
1738516890000|2025-02-02 17:21:30|382.35|379.65|382.38|379.68|382.41|379.71|382.3|379.6|14
1738516900000|2025-02-02 17:21:40|382.34|379.64|382.31|379.61|382.35|379.65|382.3|379.6|11
1738516910000|2025-02-02 17:21:50|382.3|379.6|382.31|379.61|382.38|379.68|382.3|379.6|18
1738516920000|2025-02-02 17:22:00|382.32|379.62|382.38|379.68|382.46|379.76|382.32|379.62|15
1738516930000|2025-02-02 17:22:10|382.35|379.65|382.39|379.69|382.55|379.85|382.35|379.65|15
1738516940000|2025-02-02 17:22:20|382.42|379.72|382.42|379.72|382.5|379.8|382.35|379.65|21
1738516950000|2025-02-02 17:22:30|382.43|379.73|382.6|379.9|382.6|379.9|382.43|379.73|13
1738516960000|2025-02-02 17:22:40|382.58|379.88|382.52|379.82|382.58|379.88|382.46|379.76|17
1738516970000|2025-02-02 17:22:50|382.51|379.81|382.31|379.61|382.51|379.81|382.3|379.6|18
1738516980000|2025-02-02 17:23:00|382.14|379.44|382.25|379.55|382.36|379.66|382.14|379.44|20
1738516990000|2025-02-02 17:23:10|382.28|379.58|382.13|379.43|382.38|379.68|382.11|379.41|23
1738517000000|2025-02-02 17:23:20|382.12|379.42|381.86|379.16|382.12|379.42|381.37|378.67|26
1738517010000|2025-02-02 17:23:30|381.84|379.14|381.45|378.75|381.84|379.14|381.31|378.61|21
1738517020000|2025-02-02 17:23:40|381.43|378.73|381.33|378.63|381.43|378.73|381.15|378.45|7
1738517030000|2025-02-02 17:23:50|381.28|378.58|381.31|378.61|381.36|378.66|381.14|378.44|11
1738517040000|2025-02-02 17:24:00|381.33|378.63|381.32|378.62|381.55|378.85|380.87|378.17|25
1738517050000|2025-02-02 17:24:10|381.37|378.67|381.31|378.61|381.49|378.79|381.2|378.5|26
1738517060000|2025-02-02 17:24:20|381.34|378.64|381.22|378.52|381.34|378.64|381.19|378.49|16
1738517070000|2025-02-02 17:24:30|381.21|378.51|380.3|377.6|381.21|378.51|380.3|377.6|22
1738517080000|2025-02-02 17:24:40|380.17|377.47|379.94|377.24|380.18|377.48|379.56|376.86|28
1738517090000|2025-02-02 17:24:50|379.98|377.28|379.57|376.87|379.98|377.28|379.5|376.8|22
1738517100000|2025-02-02 17:25:00|379.56|376.86|379.94|377.24|380.05|377.35|379.42|376.72|34
1738517110000|2025-02-02 17:25:10|380.04|377.34|380.59|377.89|380.75|378.05|379.94|377.24|23
1738517120000|2025-02-02 17:25:20|380.6|377.9|380.78|378.08|380.78|378.08|380.56|377.86|25
1738517130000|2025-02-02 17:25:30|380.74|378.04|380.72|378.02|380.86|378.16|380.52|377.82|22
1738517140000|2025-02-02 17:25:40|380.87|378.17|381.06|378.36|381.08|378.38|380.78|378.08|27
1738517150000|2025-02-02 17:25:50|381.07|378.37|380.29|377.59|381.1|378.4|380.29|377.59|19
1738517160000|2025-02-02 17:26:00|380.3|377.6|379.75|377.05|380.3|377.6|379.75|377.05|20
1738517170000|2025-02-02 17:26:10|379.7|377|379.39|376.69|379.7|377|379.33|376.63|23
1738517180000|2025-02-02 17:26:20|379.33|376.63|379.4|376.7|379.48|376.78|379.33|376.63|17
1738517190000|2025-02-02 17:26:30|379.39|376.69|378.89|376.19|379.39|376.69|378.65|375.95|21
1738517200000|2025-02-02 17:26:40|378.83|376.13|378.7|376|378.85|376.15|378.7|376|19
1738517210000|2025-02-02 17:26:50|378.69|375.99|378.74|376.04|378.76|376.06|378.65|375.95|17
1738517220000|2025-02-02 17:27:00|378.76|376.06|379.11|376.41|379.11|376.41|378.76|376.06|21
1738517230000|2025-02-02 17:27:10|379.2|376.5|379.6|376.9|379.6|376.9|379.1|376.4|23
1738517240000|2025-02-02 17:27:20|379.58|376.88|378.98|376.28|379.58|376.88|378.98|376.28|19
1738517250000|2025-02-02 17:27:30|378.99|376.29|378.86|376.16|378.99|376.29|378.78|376.08|18
1738517260000|2025-02-02 17:27:40|378.9|376.2|379.91|377.21|379.99|377.29|378.9|376.2|23
1738517270000|2025-02-02 17:27:50|379.92|377.22|379.84|377.14|379.92|377.22|379.79|377.09|12
1738517280000|2025-02-02 17:28:00|379.87|377.17|381.46|378.76|381.46|378.76|379.83|377.13|32
1738517290000|2025-02-02 17:28:10|381.4|378.7|381.59|378.89|381.65|378.95|381.21|378.51|24
1738517300000|2025-02-02 17:28:20|381.58|378.88|381.49|378.79|381.58|378.88|381.24|378.54|17
1738517310000|2025-02-02 17:28:30|381.46|378.76|381.5|378.8|381.5|378.8|381.08|378.38|14
1738517320000|2025-02-02 17:28:40|381.48|378.78|381.05|378.35|381.49|378.79|381|378.3|12
1738517330000|2025-02-02 17:28:50|381.06|378.36|381.44|378.74|381.44|378.74|380.95|378.25|17
1738517340000|2025-02-02 17:29:00|381.49|378.79|380.85|378.15|381.5|378.8|380.85|378.15|17
1738517350000|2025-02-02 17:29:10|380.76|378.06|380.02|377.32|380.76|378.06|380.02|377.32|23
1738517360000|2025-02-02 17:29:20|380.01|377.31|380.6|377.9|380.6|377.9|379.94|377.24|22
1738517370000|2025-02-02 17:29:30|380.55|377.85|381.5|378.8|381.5|378.8|380.54|377.84|25
1738517380000|2025-02-02 17:29:40|381.44|378.74|381.51|378.81|381.53|378.83|381.21|378.51|20
1738517390000|2025-02-02 17:29:50|381.44|378.74|380.7|378|381.51|378.81|380.7|378|24
1738517400000|2025-02-02 17:30:00|380.77|378.07|381.79|379.09|381.85|379.15|380.76|378.06|28
1738517410000|2025-02-02 17:30:10|381.83|379.13|381.94|379.24|381.94|379.24|381.73|379.03|23
1738517420000|2025-02-02 17:30:20|381.95|379.25|382|379.3|382.01|379.31|381.84|379.14|18
1738517430000|2025-02-02 17:30:30|382.01|379.31|382.24|379.54|382.24|379.54|381.95|379.25|23
1738517440000|2025-02-02 17:30:40|382.23|379.53|382.32|379.62|382.32|379.62|382.19|379.49|19
1738517450000|2025-02-02 17:30:50|382.33|379.63|383.35|380.65|383.45|380.75|382.33|379.63|25
1738517460000|2025-02-02 17:31:00|383.37|380.67|382.93|380.23|383.37|380.67|382.61|379.91|30
1738517470000|2025-02-02 17:31:10|383.03|380.33|382.31|379.61|383.03|380.33|382.18|379.48|23
1738517480000|2025-02-02 17:31:20|382.32|379.62|382.67|379.97|382.67|379.97|382.3|379.6|13
1738517490000|2025-02-02 17:31:30|382.65|379.95|382.71|380.01|382.73|380.03|382.26|379.56|21
1738517500000|2025-02-02 17:31:40|382.73|380.03|382.37|379.67|382.75|380.05|382.3|379.6|18
1738517510000|2025-02-02 17:31:50|382.39|379.69|381.69|378.99|382.39|379.69|381.5|378.8|21
1738517520000|2025-02-02 17:32:00|381.73|379.03|381.43|378.73|382.08|379.38|381.43|378.73|22
1738517530000|2025-02-02 17:32:10|381.31|378.61|381.11|378.41|381.45|378.75|381.09|378.39|20
1738517540000|2025-02-02 17:32:20|381.1|378.4|380.7|378|381.11|378.41|380.69|377.99|19
1738517550000|2025-02-02 17:32:30|380.69|377.99|380.73|378.03|380.91|378.21|380.69|377.99|22
1738517560000|2025-02-02 17:32:40|380.78|378.08|380.91|378.21|380.97|378.27|380.57|377.87|30
1738517570000|2025-02-02 17:32:50|380.96|378.26|381.81|379.11|381.81|379.11|380.96|378.26|15
1738517580000|2025-02-02 17:33:00|381.75|379.05|381.68|378.98|381.78|379.08|381.64|378.94|20
1738517590000|2025-02-02 17:33:10|381.65|378.95|381.66|378.96|381.73|379.03|381.56|378.86|16
1738517600000|2025-02-02 17:33:20|381.67|378.97|381.8|379.1|381.83|379.13|381.63|378.93|19
1738517610000|2025-02-02 17:33:30|381.82|379.12|381.27|378.57|381.83|379.13|381.16|378.46|24
1738517620000|2025-02-02 17:33:40|381.22|378.52|380.65|377.95|381.22|378.52|380.64|377.94|18
1738517630000|2025-02-02 17:33:50|380.62|377.92|380.42|377.72|380.65|377.95|380.31|377.61|22
1738517640000|2025-02-02 17:34:00|380.43|377.73|380.74|378.04|380.8|378.1|380.37|377.67|15
1738517650000|2025-02-02 17:34:10|380.68|377.98|380.62|377.92|380.68|377.98|380.43|377.73|19
1738517660000|2025-02-02 17:34:20|380.58|377.88|380.26|377.56|380.58|377.88|380.17|377.47|18
1738517670000|2025-02-02 17:34:30|380.27|377.57|380.31|377.61|380.45|377.75|380.23|377.53|11
1738517680000|2025-02-02 17:34:40|380.3|377.6|380.03|377.33|380.32|377.62|379.93|377.23|20
1738517690000|2025-02-02 17:34:50|380.1|377.4|379.7|377|380.1|377.4|379.69|376.99|15
1738517700000|2025-02-02 17:35:00|379.69|376.99|379.1|376.4|379.83|377.13|379.1|376.4|27
1738517710000|2025-02-02 17:35:10|379.12|376.42|379.05|376.35|379.14|376.44|378.78|376.08|31
1738517720000|2025-02-02 17:35:20|379.11|376.41|378.61|375.91|379.11|376.41|378.61|375.91|21
1738517730000|2025-02-02 17:35:30|378.56|375.86|377.82|375.12|378.56|375.86|377.77|375.07|19
1738517740000|2025-02-02 17:35:40|377.98|375.28|378.14|375.44|378.28|375.58|377.98|375.28|18
1738517750000|2025-02-02 17:35:50|378.1|375.4|378.08|375.38|378.13|375.43|377.56|374.86|24
1738517760000|2025-02-02 17:36:00|377.96|375.26|377.98|375.28|378.08|375.38|377.75|375.05|18
1738517770000|2025-02-02 17:36:10|377.76|375.06|377.42|374.72|377.98|375.28|377.39|374.69|28
1738517780000|2025-02-02 17:36:20|377.5|374.8|377.34|374.64|377.55|374.85|377.19|374.49|22
1738517790000|2025-02-02 17:36:30|377.33|374.63|377.54|374.84|377.83|375.13|376.83|374.13|28
1738517800000|2025-02-02 17:36:40|377.21|374.51|377.13|374.43|377.4|374.7|376.87|374.17|23
1738517810000|2025-02-02 17:36:50|377.07|374.37|376.46|373.76|377.09|374.39|376.46|373.76|27
1738517820000|2025-02-02 17:37:00|376.39|373.69|376.7|374|376.92|374.22|376.39|373.69|29
1738517830000|2025-02-02 17:37:10|377.01|374.31|376.69|373.99|377.27|374.57|376.37|373.67|23
1738517840000|2025-02-02 17:37:20|376.75|374.05|377.21|374.51|377.4|374.7|376.47|373.77|31
1738517850000|2025-02-02 17:37:30|377.13|374.43|377.13|374.43|377.42|374.72|377.05|374.35|24
1738517860000|2025-02-02 17:37:40|377.17|374.47|377.17|374.47|377.27|374.57|377.09|374.39|19
1738517870000|2025-02-02 17:37:50|377.16|374.46|377.2|374.5|377.21|374.51|377.05|374.35|9
1738517880000|2025-02-02 17:38:00|377.22|374.52|377.59|374.89|377.99|375.29|377.02|374.32|28
1738517890000|2025-02-02 17:38:10|377.38|374.68|377.5|374.8|377.92|375.22|377.33|374.63|24
1738517900000|2025-02-02 17:38:20|377.61|374.91|377.97|375.27|378.02|375.32|377.49|374.79|28
1738517910000|2025-02-02 17:38:30|377.98|375.28|379.75|377.05|379.75|377.05|377.98|375.28|28
1738517920000|2025-02-02 17:38:40|379.76|377.06|380.23|377.53|380.28|377.58|379.76|377.06|21
1738517930000|2025-02-02 17:38:50|380.24|377.54|379.65|376.95|380.26|377.56|379.64|376.94|12
1738517940000|2025-02-02 17:39:00|379.66|376.96|379.42|376.72|379.67|376.97|378.98|376.28|26
1738517950000|2025-02-02 17:39:10|379.5|376.8|380.19|377.49|380.19|377.49|379.5|376.8|26
1738517960000|2025-02-02 17:39:20|380.28|377.58|380.2|377.5|380.36|377.66|379.81|377.11|21
1738517970000|2025-02-02 17:39:30|380.25|377.55|380.36|377.66|380.36|377.66|380.25|377.55|9
1738517980000|2025-02-02 17:39:40|380.37|377.67|380.49|377.79|380.64|377.94|380.11|377.41|25
1738517990000|2025-02-02 17:39:50|380.57|377.87|379.98|377.28|380.69|377.99|379.98|377.28|24
1738518000000|2025-02-02 17:40:00|379.91|377.21|379.2|376.5|380.02|377.32|379.2|376.5|17
1738518010000|2025-02-02 17:40:10|379.21|376.51|379.13|376.43|379.21|376.51|379.08|376.38|14
1738518020000|2025-02-02 17:40:20|379.28|376.58|379.8|377.1|379.8|377.1|379.28|376.58|20
1738518030000|2025-02-02 17:40:30|379.81|377.11|380.12|377.42|380.12|377.42|379.81|377.11|16
1738518040000|2025-02-02 17:40:40|380.13|377.43|380.09|377.39|380.26|377.56|379.98|377.28|25
1738518050000|2025-02-02 17:40:50|380.02|377.32|379.19|376.49|380.02|377.32|379.18|376.48|17
1738518060000|2025-02-02 17:41:00|379.18|376.48|379.06|376.36|379.18|376.48|379.06|376.36|9
1738518070000|2025-02-02 17:41:10|379.01|376.31|378.44|375.74|379.01|376.31|378.44|375.74|14
1738518080000|2025-02-02 17:41:20|378.45|375.75|378.87|376.17|378.88|376.18|378.43|375.73|16
1738518090000|2025-02-02 17:41:30|378.88|376.18|379.34|376.64|379.34|376.64|378.88|376.18|18
1738518100000|2025-02-02 17:41:40|379.35|376.65|379.39|376.69|379.47|376.77|379.35|376.65|17
1738518110000|2025-02-02 17:41:50|379.37|376.67|378.34|375.64|379.37|376.67|378.34|375.64|23
1738518120000|2025-02-02 17:42:00|378.35|375.65|378.08|375.38|378.37|375.67|378.08|375.38|11
1738518130000|2025-02-02 17:42:10|378.09|375.39|378.08|375.38|378.1|375.4|377.97|375.27|16
1738518140000|2025-02-02 17:42:20|378.07|375.37|378.2|375.5|378.24|375.54|378.07|375.37|16
1738518150000|2025-02-02 17:42:30|378.08|375.38|377.58|374.88|378.08|375.38|377.56|374.86|14
1738518160000|2025-02-02 17:42:40|377.52|374.82|377.46|374.76|377.54|374.84|377.45|374.75|9
1738518170000|2025-02-02 17:42:50|377.48|374.78|377.77|375.07|377.77|375.07|377.48|374.78|17
1738518180000|2025-02-02 17:43:00|377.78|375.08|377.73|375.03|377.78|375.08|377.67|374.97|14
1738518190000|2025-02-02 17:43:10|377.72|375.02|377.61|374.91|377.72|375.02|377.61|374.91|7
1738518200000|2025-02-02 17:43:20|377.62|374.92|377.63|374.93|377.63|374.93|377.53|374.83|16
1738518210000|2025-02-02 17:43:30|377.76|375.06|377.69|374.99|377.77|375.07|377.67|374.97|13
1738518220000|2025-02-02 17:43:40|377.71|375.01|377.67|374.97|377.73|375.03|377.66|374.96|8
1738518230000|2025-02-02 17:43:50|377.68|374.98|377.63|374.93|377.7|375|377.63|374.93|12
1738518240000|2025-02-02 17:44:00|377.64|374.94|377.33|374.63|377.64|374.94|377.3|374.6|9
1738518250000|2025-02-02 17:44:10|377.34|374.64|377.45|374.75|377.56|374.86|377.34|374.64|14
1738518260000|2025-02-02 17:44:20|377.44|374.74|377.48|374.78|377.48|374.78|377.44|374.74|5
1738518270000|2025-02-02 17:44:30|377.45|374.75|377.54|374.84|377.54|374.84|377.44|374.74|6
1738518280000|2025-02-02 17:44:40|377.55|374.85|377.75|375.05|377.75|375.05|377.55|374.85|16
1738518290000|2025-02-02 17:44:50|377.73|375.03|377.37|374.67|377.73|375.03|377.33|374.63|14
1738518300000|2025-02-02 17:45:00|377.36|374.66|377.27|374.57|377.36|374.66|376.88|374.18|24
1738518310000|2025-02-02 17:45:10|377.33|374.63|377.14|374.44|377.77|375.07|376.93|374.23|26
1738518320000|2025-02-02 17:45:20|377.12|374.42|377.37|374.67|377.4|374.7|377|374.3|14
1738518330000|2025-02-02 17:45:30|377.38|374.68|377.15|374.45|377.39|374.69|377.12|374.42|9
1738518340000|2025-02-02 17:45:40|377.04|374.34|377.4|374.7|377.64|374.94|376.95|374.25|23
1738518350000|2025-02-02 17:45:50|377.32|374.62|377.2|374.5|377.32|374.62|376.98|374.28|10
1738518360000|2025-02-02 17:46:00|377.21|374.51|377.23|374.53|377.23|374.53|377.08|374.38|15
1738518370000|2025-02-02 17:46:10|377.28|374.58|377.29|374.59|377.3|374.6|377.21|374.51|13
1738518380000|2025-02-02 17:46:20|377.3|374.6|377.52|374.82|377.62|374.92|377.29|374.59|13
1738518390000|2025-02-02 17:46:30|377.48|374.78|377.8|375.1|377.8|375.1|377.25|374.55|19
1738518400000|2025-02-02 17:46:40|377.81|375.11|377.78|375.08|377.83|375.13|377.54|374.84|13
1738518410000|2025-02-02 17:46:50|377.7|375|377.29|374.59|377.7|375|377.25|374.55|20
1738518420000|2025-02-02 17:47:00|377.28|374.58|377.86|375.16|377.94|375.24|377.28|374.58|20
1738518430000|2025-02-02 17:47:10|377.84|375.14|377.02|374.32|377.84|375.14|377|374.3|19
1738518440000|2025-02-02 17:47:20|377.03|374.33|377.38|374.68|377.38|374.68|376.87|374.17|19
1738518450000|2025-02-02 17:47:30|377.37|374.67|377.72|375.02|377.76|375.06|377.33|374.63|23
1738518460000|2025-02-02 17:47:40|377.73|375.03|377.28|374.58|377.73|375.03|377.24|374.54|17
1738518470000|2025-02-02 17:47:50|377.35|374.65|377.6|374.9|377.66|374.96|377.35|374.65|17
1738518480000|2025-02-02 17:48:00|377.61|374.91|377.59|374.89|377.73|375.03|377.19|374.49|26
1738518490000|2025-02-02 17:48:10|377.6|374.9|377.42|374.72|377.7|375|377.4|374.7|14
1738518500000|2025-02-02 17:48:20|377.39|374.69|377.09|374.39|377.39|374.69|376.82|374.12|20
1738518510000|2025-02-02 17:48:30|377.03|374.33|376.66|373.96|377.03|374.33|376.63|373.93|16
1738518520000|2025-02-02 17:48:40|376.64|373.94|377.19|374.49|377.24|374.54|376.64|373.94|11
1738518530000|2025-02-02 17:48:50|377.18|374.48|376.45|373.75|377.18|374.48|376.39|373.69|14
1738518540000|2025-02-02 17:49:00|376.56|373.86|376.44|373.74|376.6|373.9|376.29|373.59|14
1738518550000|2025-02-02 17:49:10|376.43|373.73|376.5|373.8|376.5|373.8|376.4|373.7|16
1738518560000|2025-02-02 17:49:20|376.51|373.81|376.46|373.76|376.52|373.82|376.42|373.72|10
1738518570000|2025-02-02 17:49:30|376.47|373.77|376.72|374.02|376.72|374.02|376.47|373.77|12
1738518580000|2025-02-02 17:49:40|376.71|374.01|376.38|373.68|376.75|374.05|376.38|373.68|18
1738518590000|2025-02-02 17:49:50|376.33|373.63|376.29|373.59|376.33|373.63|376.17|373.47|9
1738518600000|2025-02-02 17:50:00|376.35|373.65|376.39|373.69|376.41|373.71|376.24|373.54|19
1738518610000|2025-02-02 17:50:10|376.27|373.57|375.52|372.82|376.3|373.6|375.51|372.81|25
1738518620000|2025-02-02 17:50:20|375.53|372.83|375.66|372.96|375.81|373.11|375.53|372.83|15
1738518630000|2025-02-02 17:50:30|375.65|372.95|375.32|372.62|375.65|372.95|375.28|372.58|18
1738518640000|2025-02-02 17:50:40|375.28|372.58|374.88|372.18|375.28|372.58|374.84|372.14|17
1738518650000|2025-02-02 17:50:50|374.84|372.14|374.84|372.14|374.88|372.18|374.17|371.47|19
1738518660000|2025-02-02 17:51:00|374.83|372.13|375.09|372.39|375.27|372.57|374.83|372.13|18
1738518670000|2025-02-02 17:51:10|375.04|372.34|374.93|372.23|375.2|372.5|374.69|371.99|20
1738518680000|2025-02-02 17:51:20|374.97|372.27|374.75|372.05|375.03|372.33|374.75|372.05|25
1738518690000|2025-02-02 17:51:30|374.68|371.98|375.1|372.4|375.28|372.58|374.5|371.8|23
1738518700000|2025-02-02 17:51:40|375.05|372.35|374.87|372.17|375.05|372.35|374.81|372.11|19
1738518710000|2025-02-02 17:51:50|374.78|372.08|374.59|371.89|374.8|372.1|374.52|371.82|15
1738518720000|2025-02-02 17:52:00|374.63|371.93|375.52|372.82|375.76|373.06|374.63|371.93|22
1738518730000|2025-02-02 17:52:10|375.48|372.78|375.22|372.52|375.48|372.78|374.77|372.07|19
1738518740000|2025-02-02 17:52:20|375.03|372.33|374.52|371.82|375.17|372.47|374.47|371.77|21
1738518750000|2025-02-02 17:52:30|374.53|371.83|375.09|372.39|375.1|372.4|374.53|371.83|17
1738518760000|2025-02-02 17:52:40|375.1|372.4|374.57|371.87|375.1|372.4|374.56|371.86|19
1738518770000|2025-02-02 17:52:50|374.55|371.85|374.21|371.51|374.56|371.86|373.95|371.25|16
1738518780000|2025-02-02 17:53:00|374.05|371.35|374.06|371.36|374.11|371.41|373.99|371.29|15
1738518790000|2025-02-02 17:53:10|374.05|371.35|373.73|371.03|374.05|371.35|373.73|371.03|16
1738518800000|2025-02-02 17:53:20|373.72|371.02|373.58|370.88|373.73|371.03|373.58|370.88|11
1738518810000|2025-02-02 17:53:30|373.53|370.83|373.45|370.75|373.53|370.83|373.44|370.74|8
1738518820000|2025-02-02 17:53:40|373.19|370.49|373.78|371.08|373.78|371.08|373.19|370.49|18
1738518830000|2025-02-02 17:53:50|373.85|371.15|373.4|370.7|373.86|371.16|373.4|370.7|17
1738518840000|2025-02-02 17:54:00|373.33|370.63|373.16|370.46|373.33|370.63|373.13|370.43|16
1738518850000|2025-02-02 17:54:10|373.17|370.47|372.53|369.83|373.21|370.51|372.51|369.81|21
1738518860000|2025-02-02 17:54:20|372.54|369.84|371.56|368.86|372.54|369.84|371.56|368.86|18
1738518870000|2025-02-02 17:54:30|371.55|368.85|371.2|368.5|371.57|368.87|371.16|368.46|20
1738518880000|2025-02-02 17:54:40|371.23|368.53|370.44|367.74|371.29|368.59|370.04|367.34|29
1738518890000|2025-02-02 17:54:50|370.45|367.75|370.03|367.33|370.45|367.75|369.72|367.02|25
1738518900000|2025-02-02 17:55:00|369.93|367.23|370.14|367.44|370.37|367.67|369.79|367.09|27
1738518910000|2025-02-02 17:55:10|370.11|367.41|370.44|367.74|370.44|367.74|370.11|367.41|16
1738518920000|2025-02-02 17:55:20|370.42|367.72|370.7|368|371.05|368.35|370.42|367.72|19
1738518930000|2025-02-02 17:55:30|370.68|367.98|371.05|368.35|371.05|368.35|370.68|367.98|19
1738518940000|2025-02-02 17:55:40|371.02|368.32|371.29|368.59|371.4|368.7|370.8|368.1|19
1738518950000|2025-02-02 17:55:50|371.3|368.6|371.39|368.69|371.46|368.76|371.18|368.48|22
1738518960000|2025-02-02 17:56:00|371.29|368.59|371.72|369.02|371.88|369.18|371.29|368.59|24
1738518970000|2025-02-02 17:56:10|371.78|369.08|371.89|369.19|371.89|369.19|371.66|368.96|16
1738518980000|2025-02-02 17:56:20|371.87|369.17|371.34|368.64|371.88|369.18|371.34|368.64|15
1738518990000|2025-02-02 17:56:30|371.2|368.5|371.44|368.74|371.44|368.74|371.18|368.48|14
1738519000000|2025-02-02 17:56:40|371.45|368.75|370.82|368.12|371.47|368.77|370.82|368.12|14
1738519010000|2025-02-02 17:56:50|370.83|368.13|370.61|367.91|370.83|368.13|370.61|367.91|13
1738519020000|2025-02-02 17:57:00|370.6|367.9|370.33|367.63|370.6|367.9|370.28|367.58|16
1738519030000|2025-02-02 17:57:10|370.34|367.64|369.9|367.2|370.36|367.66|369.5|366.8|18
1738519040000|2025-02-02 17:57:20|369.91|367.21|369.73|367.03|369.94|367.24|369.68|366.98|17
1738519050000|2025-02-02 17:57:30|369.74|367.04|369.86|367.16|369.9|367.2|369.73|367.03|15
1738519060000|2025-02-02 17:57:40|369.85|367.15|369.4|366.7|369.86|367.16|369.3|366.6|19
1738519070000|2025-02-02 17:57:50|369.39|366.69|367.29|364.59|369.39|366.69|367.18|364.48|30
1738519080000|2025-02-02 17:58:00|367.38|364.68|367.52|364.82|367.53|364.83|367.38|364.68|13
1738519090000|2025-02-02 17:58:10|367.53|364.83|367.48|364.78|367.58|364.88|367.45|364.75|11
1738519100000|2025-02-02 17:58:20|367.49|364.79|367.63|364.93|367.72|365.02|367.49|364.79|15
1738519110000|2025-02-02 17:58:30|367.64|364.94|368.74|366.04|368.74|366.04|367.64|364.94|23
1738519120000|2025-02-02 17:58:40|368.75|366.05|368.74|366.04|368.79|366.09|368.68|365.98|19
1738519130000|2025-02-02 17:58:50|368.59|365.89|368.58|365.88|368.77|366.07|368.58|365.88|19
1738519140000|2025-02-02 17:59:00|368.49|365.79|368.52|365.82|368.64|365.94|368.33|365.63|18
1738519150000|2025-02-02 17:59:10|368.53|365.83|369|366.3|369.12|366.42|368.53|365.83|24
1738519160000|2025-02-02 17:59:20|369.07|366.37|369.73|367.03|369.73|367.03|369.07|366.37|22
1738519170000|2025-02-02 17:59:30|369.7|367|370.15|367.45|370.15|367.45|369.7|367|22
1738519180000|2025-02-02 17:59:40|370.16|367.46|370.16|367.46|370.23|367.53|370.03|367.33|18
1738519190000|2025-02-02 17:59:50|370.17|367.47|369.96|367.26|370.17|367.47|369.62|366.92|20
1738519200000|2025-02-02 18:00:00|370.11|367.41|370.4|367.7|370.4|367.7|370.05|367.35|17
1738519210000|2025-02-02 18:00:10|370.32|367.62|369.66|366.96|370.41|367.71|369.4|366.7|20
1738519220000|2025-02-02 18:00:20|369.65|366.95|369.36|366.66|369.65|366.95|369.24|366.54|16
1738519230000|2025-02-02 18:00:30|369.37|366.67|368.93|366.23|369.37|366.67|368.81|366.11|19
1738519240000|2025-02-02 18:00:40|368.89|366.19|368.82|366.12|368.89|366.19|368.68|365.98|18
1738519250000|2025-02-02 18:00:50|368.81|366.11|368.67|365.97|368.81|366.11|368.53|365.83|13
1738519260000|2025-02-02 18:01:00|368.68|365.98|369.09|366.39|369.09|366.39|368.68|365.98|16
1738519270000|2025-02-02 18:01:10|369.17|366.47|370|367.3|370|367.3|369.17|366.47|18
1738519280000|2025-02-02 18:01:20|370.07|367.37|370.38|367.68|370.38|367.68|370.07|367.37|12
1738519290000|2025-02-02 18:01:30|370.39|367.69|370.47|367.77|370.47|367.77|370.28|367.58|19
1738519300000|2025-02-02 18:01:40|370.45|367.75|370.34|367.64|370.53|367.83|370.18|367.48|23
1738519310000|2025-02-02 18:01:50|370.35|367.65|370.65|367.95|370.71|368.01|370.35|367.65|19
1738519320000|2025-02-02 18:02:00|370.59|367.89|370.75|368.05|370.82|368.12|370.45|367.75|21
1738519330000|2025-02-02 18:02:10|370.76|368.06|370.94|368.24|370.95|368.25|370.49|367.79|22
1738519340000|2025-02-02 18:02:20|370.93|368.23|370.53|367.83|370.94|368.24|370.46|367.76|13
1738519350000|2025-02-02 18:02:30|370.68|367.98|370.83|368.13|371.01|368.31|370.68|367.98|20
1738519360000|2025-02-02 18:02:40|370.84|368.14|370.95|368.25|371.03|368.33|370.61|367.91|24
1738519370000|2025-02-02 18:02:50|370.86|368.16|369.89|367.19|370.87|368.17|369.89|367.19|21
1738519380000|2025-02-02 18:03:00|369.82|367.12|369.97|367.27|369.97|367.27|369.8|367.1|17
1738519390000|2025-02-02 18:03:10|370.13|367.43|370.93|368.23|370.93|368.23|370.12|367.42|23
1738519400000|2025-02-02 18:03:20|370.94|368.24|371.1|368.4|371.1|368.4|370.88|368.18|13
1738519410000|2025-02-02 18:03:30|371.09|368.39|371.31|368.61|371.46|368.76|371.09|368.39|28
1738519420000|2025-02-02 18:03:40|371.32|368.62|371.76|369.06|371.76|369.06|371.32|368.62|20
1738519430000|2025-02-02 18:03:50|371.77|369.07|371.2|368.5|371.77|369.07|371.04|368.34|23
1738519440000|2025-02-02 18:04:00|371.21|368.51|370.58|367.88|371.23|368.53|370.45|367.75|27
1738519450000|2025-02-02 18:04:10|370.59|367.89|371.19|368.49|371.19|368.49|370.59|367.89|16
1738519460000|2025-02-02 18:04:20|371.71|369.01|372.28|369.58|372.34|369.64|371.71|369.01|19
1738519470000|2025-02-02 18:04:30|372.39|369.69|372.41|369.71|372.41|369.71|372.35|369.65|10
1738519480000|2025-02-02 18:04:40|372.42|369.72|372.73|370.03|372.79|370.09|372.42|369.72|19
1738519490000|2025-02-02 18:04:50|372.74|370.04|372.47|369.77|372.75|370.05|372.23|369.53|21
1738519500000|2025-02-02 18:05:00|372.5|369.8|373.62|370.92|373.62|370.92|372.5|369.8|13
1738519510000|2025-02-02 18:05:10|373.63|370.93|373.66|370.96|373.72|371.02|373.53|370.83|14
1738519520000|2025-02-02 18:05:20|373.67|370.97|372.64|369.94|373.71|371.01|372.64|369.94|26
1738519530000|2025-02-02 18:05:30|372.4|369.7|371.7|369|372.4|369.7|371.58|368.88|20
1738519540000|2025-02-02 18:05:40|371.71|369.01|373.03|370.33|373.16|370.46|371.71|369.01|22
1738519550000|2025-02-02 18:05:50|373.08|370.38|373.4|370.7|373.4|370.7|373.08|370.38|16
1738519560000|2025-02-02 18:06:00|373.39|370.69|372.9|370.2|373.41|370.71|372.81|370.11|15
1738519570000|2025-02-02 18:06:10|372.96|370.26|372.4|369.7|373.09|370.39|372.4|369.7|21
1738519580000|2025-02-02 18:06:20|372.36|369.66|372.52|369.82|372.55|369.85|371.83|369.13|21
1738519590000|2025-02-02 18:06:30|372.4|369.7|373.14|370.44|373.15|370.45|372.4|369.7|24
1738519600000|2025-02-02 18:06:40|373.13|370.43|373.62|370.92|373.62|370.92|373.03|370.33|17
1738519610000|2025-02-02 18:06:50|373.67|370.97|373.45|370.75|373.87|371.17|373.36|370.66|22
1738519620000|2025-02-02 18:07:00|373.44|370.74|372.31|369.61|373.45|370.75|372.31|369.61|24
1738519630000|2025-02-02 18:07:10|372.32|369.62|372.45|369.75|372.45|369.75|371.98|369.28|17
1738519640000|2025-02-02 18:07:20|372.62|369.92|373.06|370.36|373.12|370.42|372.56|369.86|20
1738519650000|2025-02-02 18:07:30|372.99|370.29|373.59|370.89|373.78|371.08|372.99|370.29|23
1738519660000|2025-02-02 18:07:40|373.58|370.88|373.24|370.54|373.72|371.02|373.24|370.54|20
1738519670000|2025-02-02 18:07:50|373.22|370.52|373.2|370.5|373.22|370.52|372.72|370.02|24
1738519680000|2025-02-02 18:08:00|373.21|370.51|372.36|369.66|373.22|370.52|372.29|369.59|26
1738519690000|2025-02-02 18:08:10|372.35|369.65|372.37|369.67|372.66|369.96|372.35|369.65|21
1738519700000|2025-02-02 18:08:20|372.35|369.65|372.53|369.83|372.57|369.87|371.98|369.28|22
1738519710000|2025-02-02 18:08:30|372.54|369.84|372.18|369.48|372.58|369.88|372.18|369.48|14
1738519720000|2025-02-02 18:08:40|372.19|369.49|371.89|369.19|372.21|369.51|371.74|369.04|22
1738519730000|2025-02-02 18:08:50|371.9|369.2|372.62|369.92|372.64|369.94|371.9|369.2|22
1738519740000|2025-02-02 18:09:00|372.63|369.93|372.65|369.95|372.7|370|372.43|369.73|27
1738519750000|2025-02-02 18:09:10|372.66|369.96|372.88|370.18|373|370.3|372.46|369.76|22
1738519760000|2025-02-02 18:09:20|372.93|370.23|373.1|370.4|373.23|370.53|372.93|370.23|21
1738519770000|2025-02-02 18:09:30|373.17|370.47|373.39|370.69|373.4|370.7|373.02|370.32|17
1738519780000|2025-02-02 18:09:40|373.4|370.7|373.08|370.38|373.55|370.85|373.07|370.37|23
1738519790000|2025-02-02 18:09:50|373|370.3|372.97|370.27|373|370.3|372.36|369.66|23
1738519800000|2025-02-02 18:10:00|373.16|370.46|373.56|370.86|373.62|370.92|373.16|370.46|21
1738519810000|2025-02-02 18:10:10|373.62|370.92|373.79|371.09|373.83|371.13|373.22|370.52|27
1738519820000|2025-02-02 18:10:20|373.83|371.13|373.95|371.25|373.95|371.25|373.54|370.84|26
1738519830000|2025-02-02 18:10:30|373.88|371.18|373.66|370.96|373.88|371.18|373.16|370.46|25
1738519840000|2025-02-02 18:10:40|373.67|370.97|372.74|370.04|373.68|370.98|372.67|369.97|30
1738519850000|2025-02-02 18:10:50|372.75|370.05|372.93|370.23|372.95|370.25|372.57|369.87|17
1738519860000|2025-02-02 18:11:00|372.82|370.12|372.58|369.88|372.82|370.12|372.37|369.67|26
1738519870000|2025-02-02 18:11:10|372.54|369.84|372.42|369.72|372.54|369.84|372.26|369.56|27
1738519880000|2025-02-02 18:11:20|372.38|369.68|372.12|369.42|372.4|369.7|372.08|369.38|17
1738519890000|2025-02-02 18:11:30|372.1|369.4|373.47|370.77|373.47|370.77|372.1|369.4|22
1738519900000|2025-02-02 18:11:40|373.53|370.83|373.34|370.64|373.54|370.84|373.34|370.64|13
1738519910000|2025-02-02 18:11:50|373.32|370.62|372.57|369.87|373.32|370.62|372.57|369.87|24
1738519920000|2025-02-02 18:12:00|372.52|369.82|372.15|369.45|372.61|369.91|372.15|369.45|27
1738519930000|2025-02-02 18:12:10|372.18|369.48|372.84|370.14|372.9|370.2|372.18|369.48|21
1738519940000|2025-02-02 18:12:20|372.74|370.04|372.49|369.79|372.87|370.17|372.49|369.79|21
1738519950000|2025-02-02 18:12:30|372.5|369.8|372.27|369.57|372.5|369.8|372.26|369.56|20
1738519960000|2025-02-02 18:12:40|372.16|369.46|372.21|369.51|372.21|369.51|372.02|369.32|18
1738519970000|2025-02-02 18:12:50|372.12|369.42|371.75|369.05|372.15|369.45|371.73|369.03|19
1738519980000|2025-02-02 18:13:00|371.76|369.06|372.17|369.47|372.2|369.5|371.75|369.05|15
1738519990000|2025-02-02 18:13:10|372.14|369.44|371.81|369.11|372.2|369.5|371.65|368.95|24
1738520000000|2025-02-02 18:13:20|371.82|369.12|371.82|369.12|371.89|369.19|371.74|369.04|13
1738520010000|2025-02-02 18:13:30|371.88|369.18|372.11|369.41|372.11|369.41|371.84|369.14|18
1738520020000|2025-02-02 18:13:40|372.12|369.42|371.97|369.27|372.12|369.42|371.69|368.99|24
1738520030000|2025-02-02 18:13:50|371.98|369.28|371.88|369.18|371.98|369.28|371.8|369.1|21
1738520040000|2025-02-02 18:14:00|371.89|369.19|371.66|368.96|371.94|369.24|371.66|368.96|21
1738520050000|2025-02-02 18:14:10|371.67|368.97|371.54|368.84|371.82|369.12|371.54|368.84|24
1738520060000|2025-02-02 18:14:20|371.55|368.85|371.51|368.81|371.61|368.91|371.46|368.76|27
1738520070000|2025-02-02 18:14:30|371.52|368.82|371.44|368.74|371.53|368.83|371.38|368.68|21
1738520080000|2025-02-02 18:14:40|371.35|368.65|371.29|368.59|371.37|368.67|370.9|368.2|25
1738520090000|2025-02-02 18:14:50|371.3|368.6|371.68|368.98|371.68|368.98|371.18|368.48|22
1738520100000|2025-02-02 18:15:00|371.67|368.97|371.48|368.78|371.67|368.97|371.31|368.61|19
1738520110000|2025-02-02 18:15:10|371.45|368.75|371.29|368.59|371.45|368.75|371.04|368.34|24
1738520120000|2025-02-02 18:15:20|371.24|368.54|370.66|367.96|371.26|368.56|370.58|367.88|25
1738520130000|2025-02-02 18:15:30|370.65|367.95|370.51|367.81|370.65|367.95|370.48|367.78|16
1738520140000|2025-02-02 18:15:40|370.56|367.86|370.69|367.99|370.73|368.03|370.56|367.86|16
1738520150000|2025-02-02 18:15:50|370.68|367.98|370.46|367.76|370.68|367.98|370.43|367.73|14
1738520160000|2025-02-02 18:16:00|370.44|367.74|370.34|367.64|370.57|367.87|370.21|367.51|16
1738520170000|2025-02-02 18:16:10|370.35|367.65|370.22|367.52|370.35|367.65|369.94|367.24|21
1738520180000|2025-02-02 18:16:20|370.19|367.49|370.12|367.42|370.2|367.5|370.05|367.35|14
1738520190000|2025-02-02 18:16:30|370.17|367.47|371.04|368.34|371.14|368.44|370.16|367.46|19
1738520200000|2025-02-02 18:16:40|371.02|368.32|370.42|367.72|371.02|368.32|370.31|367.61|17
1738520210000|2025-02-02 18:16:50|370.37|367.67|370.15|367.45|370.37|367.67|370.15|367.45|15
1738520220000|2025-02-02 18:17:00|370.19|367.49|370.05|367.35|370.24|367.54|370.05|367.35|16
1738520230000|2025-02-02 18:17:10|370.1|367.4|370.14|367.44|370.4|367.7|370.1|367.4|15
1738520240000|2025-02-02 18:17:20|370.15|367.45|370.05|367.35|370.2|367.5|370.05|367.35|16
1738520250000|2025-02-02 18:17:30|370.04|367.34|369.62|366.92|370.04|367.34|369.54|366.84|23
1738520260000|2025-02-02 18:17:40|369.6|366.9|369.67|366.97|369.75|367.05|369.6|366.9|16
1738520270000|2025-02-02 18:17:50|369.74|367.04|369.51|366.81|369.74|367.04|369.51|366.81|13
1738520280000|2025-02-02 18:18:00|369.5|366.8|368.76|366.06|369.5|366.8|368.64|365.94|21
1738520290000|2025-02-02 18:18:10|368.75|366.05|369.05|366.35|369.19|366.49|368.73|366.03|20
1738520300000|2025-02-02 18:18:20|368.96|366.26|368.51|365.81|368.96|366.26|368.46|365.76|20
1738520310000|2025-02-02 18:18:30|368.6|365.9|368.59|365.89|368.62|365.92|368.38|365.68|21
1738520320000|2025-02-02 18:18:40|368.6|365.9|369.35|366.65|369.65|366.95|368.6|365.9|26
1738520330000|2025-02-02 18:18:50|369.31|366.61|369.01|366.31|369.31|366.61|369.01|366.31|12
1738520340000|2025-02-02 18:19:00|369|366.3|368.98|366.28|369.04|366.34|368.89|366.19|23
1738520350000|2025-02-02 18:19:10|368.94|366.24|369.2|366.5|369.39|366.69|368.94|366.24|24
1738520360000|2025-02-02 18:19:20|369.21|366.51|369.32|366.62|369.44|366.74|369.21|366.51|20
1738520370000|2025-02-02 18:19:30|369.3|366.6|369.35|366.65|369.61|366.91|369.21|366.51|21
1738520380000|2025-02-02 18:19:40|369.34|366.64|369.11|366.41|369.34|366.64|369.04|366.34|19
1738520390000|2025-02-02 18:19:50|369.12|366.42|368.93|366.23|369.13|366.43|368.85|366.15|24
1738520400000|2025-02-02 18:20:00|368.94|366.24|369.5|366.8|369.73|367.03|368.91|366.21|30
1738520410000|2025-02-02 18:20:10|369.53|366.83|369.33|366.63|369.54|366.84|369.24|366.54|23
1738520420000|2025-02-02 18:20:20|369.51|366.81|369.34|366.64|369.51|366.81|369.26|366.56|12
1738520430000|2025-02-02 18:20:30|369.3|366.6|369.53|366.83|369.53|366.83|369.11|366.41|20
1738520440000|2025-02-02 18:20:40|369.5|366.8|369.16|366.46|369.51|366.81|369.16|366.46|16
1738520450000|2025-02-02 18:20:50|369.1|366.4|369.08|366.38|369.22|366.52|368.9|366.2|23
1738520460000|2025-02-02 18:21:00|369.27|366.57|368.98|366.28|369.27|366.57|368.98|366.28|9
1738520470000|2025-02-02 18:21:10|368.97|366.27|369.13|366.43|369.2|366.5|368.81|366.11|22
1738520480000|2025-02-02 18:21:20|369.14|366.44|369.04|366.34|369.16|366.46|368.78|366.08|21
1738520490000|2025-02-02 18:21:30|368.98|366.28|368.72|366.02|368.98|366.28|368.7|366|18
1738520500000|2025-02-02 18:21:40|368.73|366.03|368.67|365.97|368.79|366.09|368.67|365.97|13
1738520510000|2025-02-02 18:21:50|368.64|365.94|368.37|365.67|368.64|365.94|368.33|365.63|14
1738520520000|2025-02-02 18:22:00|368.33|365.63|368.53|365.83|368.53|365.83|368.33|365.63|19
1738520530000|2025-02-02 18:22:10|368.54|365.84|368.7|366|368.7|366|368.53|365.83|12
1738520540000|2025-02-02 18:22:20|368.68|365.98|369.09|366.39|369.09|366.39|368.68|365.98|12
1738520550000|2025-02-02 18:22:30|369.05|366.35|369|366.3|369.14|366.44|368.98|366.28|17
1738520560000|2025-02-02 18:22:40|369.01|366.31|369.99|367.29|370.22|367.52|369.01|366.31|21
1738520570000|2025-02-02 18:22:50|370|367.3|369.92|367.22|370.02|367.32|369.91|367.21|10
1738520580000|2025-02-02 18:23:00|369.84|367.14|370.41|367.71|370.42|367.72|369.62|366.92|22
1738520590000|2025-02-02 18:23:10|370.42|367.72|370.41|367.71|370.42|367.72|370.12|367.42|16
1738520600000|2025-02-02 18:23:20|370.42|367.72|370.38|367.68|370.42|367.72|370.32|367.62|10
1738520610000|2025-02-02 18:23:30|370.29|367.59|370.59|367.89|370.59|367.89|370.02|367.32|23
1738520620000|2025-02-02 18:23:40|370.61|367.91|370.55|367.85|370.7|368|370.3|367.6|19
1738520630000|2025-02-02 18:23:50|370.56|367.86|371.39|368.69|371.4|368.7|370.56|367.86|20
1738520640000|2025-02-02 18:24:00|371.45|368.75|371.45|368.75|371.52|368.82|371.39|368.69|11
1738520650000|2025-02-02 18:24:10|371.63|368.93|372.13|369.43|372.13|369.43|371.63|368.93|17
1738520660000|2025-02-02 18:24:20|372.18|369.48|372.71|370.01|372.71|370.01|372.18|369.48|16
1738520670000|2025-02-02 18:24:30|372.72|370.02|372.74|370.04|372.74|370.04|372.54|369.84|14
1738520680000|2025-02-02 18:24:40|372.73|370.03|372.55|369.85|372.73|370.03|372.17|369.47|20
1738520690000|2025-02-02 18:24:50|372.56|369.86|372.83|370.13|372.84|370.14|372.56|369.86|12
1738520700000|2025-02-02 18:25:00|372.81|370.11|373.19|370.49|373.19|370.49|372.81|370.11|14
1738520710000|2025-02-02 18:25:10|373.29|370.59|373.52|370.82|373.52|370.82|373.29|370.59|13
1738520720000|2025-02-02 18:25:20|373.53|370.83|373.79|371.09|373.82|371.12|373.53|370.83|20
1738520730000|2025-02-02 18:25:30|373.8|371.1|373.78|371.08|373.8|371.1|373.59|370.89|17
1738520740000|2025-02-02 18:25:40|373.83|371.13|374.42|371.72|374.42|371.72|373.83|371.13|19
1738520750000|2025-02-02 18:25:50|374.43|371.73|374.96|372.26|375.01|372.31|374.37|371.67|24
1738520760000|2025-02-02 18:26:00|375|372.3|375.19|372.49|375.19|372.49|374.91|372.21|22
1738520770000|2025-02-02 18:26:10|375.18|372.48|375.15|372.45|375.35|372.65|375.01|372.31|16
1738520780000|2025-02-02 18:26:20|375.16|372.46|374.89|372.19|375.29|372.59|374.58|371.88|23
1738520790000|2025-02-02 18:26:30|374.85|372.15|375.25|372.55|375.25|372.55|374.85|372.15|10
1738520800000|2025-02-02 18:26:40|375.26|372.56|375.12|372.42|375.39|372.69|375.12|372.42|19
1738520810000|2025-02-02 18:26:50|375.08|372.38|375.32|372.62|375.32|372.62|374.99|372.29|20
1738520820000|2025-02-02 18:27:00|375.33|372.63|374.95|372.25|375.45|372.75|374.91|372.21|23
1738520830000|2025-02-02 18:27:10|374.87|372.17|375.03|372.33|375.03|372.33|374.5|371.8|21
1738520840000|2025-02-02 18:27:20|375.05|372.35|375.5|372.8|375.5|372.8|375.05|372.35|22
1738520850000|2025-02-02 18:27:30|375.51|372.81|375.4|372.7|375.54|372.84|375.3|372.6|24
1738520860000|2025-02-02 18:27:40|375.41|372.71|374.92|372.22|375.41|372.71|374.76|372.06|24
1738520870000|2025-02-02 18:27:50|374.93|372.23|375.28|372.58|375.28|372.58|374.93|372.23|15
1738520880000|2025-02-02 18:28:00|375.34|372.64|375.08|372.38|375.38|372.68|375.07|372.37|21
1738520890000|2025-02-02 18:28:10|375.09|372.39|374.86|372.16|375.09|372.39|374.86|372.16|22
1738520900000|2025-02-02 18:28:20|374.82|372.12|375.1|372.4|375.1|372.4|374.77|372.07|20
1738520910000|2025-02-02 18:28:30|375.11|372.41|375.32|372.62|375.39|372.69|375.11|372.41|20
1738520920000|2025-02-02 18:28:40|375.33|372.63|375.02|372.32|375.4|372.7|374.94|372.24|25
1738520930000|2025-02-02 18:28:50|374.95|372.25|375.07|372.37|375.07|372.37|374.95|372.25|15
1738520940000|2025-02-02 18:29:00|375.04|372.34|375.15|372.45|375.15|372.45|375.04|372.34|18
1738520950000|2025-02-02 18:29:10|375.14|372.44|375.18|372.48|375.18|372.48|374.94|372.24|26
1738520960000|2025-02-02 18:29:20|375.19|372.49|375.31|372.61|375.31|372.61|375.19|372.49|13
1738520970000|2025-02-02 18:29:30|375.14|372.44|375.24|372.54|375.24|372.54|375.1|372.4|16
1738520980000|2025-02-02 18:29:40|375.25|372.55|375.4|372.7|375.4|372.7|375.25|372.55|13
1738520990000|2025-02-02 18:29:50|375.33|372.63|375.09|372.39|375.35|372.65|375.06|372.36|20
1738521000000|2025-02-02 18:30:00|375.16|372.46|374.73|372.03|375.26|372.56|374.73|372.03|22
1738521010000|2025-02-02 18:30:10|374.72|372.02|374.14|371.44|374.72|372.02|374.12|371.42|28
1738521020000|2025-02-02 18:30:20|374.15|371.45|374.02|371.32|374.32|371.62|373.92|371.22|25
1738521030000|2025-02-02 18:30:30|373.92|371.22|374.16|371.46|374.33|371.63|373.9|371.2|23
1738521040000|2025-02-02 18:30:40|373.92|371.22|374.08|371.38|374.08|371.38|373.8|371.1|17
1738521050000|2025-02-02 18:30:50|374.09|371.39|374.45|371.75|374.45|371.75|374.04|371.34|13
1738521060000|2025-02-02 18:31:00|374.44|371.74|374.06|371.36|374.45|371.75|374.06|371.36|17
1738521070000|2025-02-02 18:31:10|374.07|371.37|373.77|371.07|374.07|371.37|373.75|371.05|22
1738521080000|2025-02-02 18:31:20|373.82|371.12|374.17|371.47|374.4|371.7|373.81|371.11|21
1738521090000|2025-02-02 18:31:30|374.18|371.48|374.17|371.47|374.3|371.6|373.78|371.08|25
1738521100000|2025-02-02 18:31:40|374.18|371.48|374.17|371.47|374.18|371.48|373.91|371.21|17
1738521110000|2025-02-02 18:31:50|374.18|371.48|374.32|371.62|374.32|371.62|374.18|371.48|13
1738521120000|2025-02-02 18:32:00|374.24|371.54|373.71|371.01|374.28|371.58|373.71|371.01|24
1738521130000|2025-02-02 18:32:10|373.67|370.97|373.74|371.04|373.86|371.16|373.67|370.97|16
1738521140000|2025-02-02 18:32:20|373.8|371.1|373.53|370.83|373.83|371.13|373.42|370.72|24
1738521150000|2025-02-02 18:32:30|373.54|370.84|373.33|370.63|373.54|370.84|373.01|370.31|23
1738521160000|2025-02-02 18:32:40|373.32|370.62|373.25|370.55|373.32|370.62|373.1|370.4|18
1738521170000|2025-02-02 18:32:50|373.26|370.56|372.88|370.18|373.27|370.57|372.88|370.18|24
1738521180000|2025-02-02 18:33:00|372.87|370.17|372.97|370.27|372.97|370.27|372.73|370.03|24
1738521190000|2025-02-02 18:33:10|372.98|370.28|372.63|369.93|373.02|370.32|372.61|369.91|22
1738521200000|2025-02-02 18:33:20|372.64|369.94|372.44|369.74|372.69|369.99|372.41|369.71|21
1738521210000|2025-02-02 18:33:30|372.37|369.67|372.04|369.34|372.37|369.67|371.87|369.17|23
1738521220000|2025-02-02 18:33:40|371.9|369.2|371.96|369.26|372.25|369.55|371.88|369.18|22
1738521230000|2025-02-02 18:33:50|371.93|369.23|371.85|369.15|371.99|369.29|371.83|369.13|18
1738521240000|2025-02-02 18:34:00|371.82|369.12|371.75|369.05|371.82|369.12|371.34|368.64|24
1738521250000|2025-02-02 18:34:10|371.71|369.01|371.54|368.84|371.76|369.06|371.51|368.81|12
1738521260000|2025-02-02 18:34:20|371.55|368.85|371.67|368.97|371.67|368.97|371.54|368.84|21
1738521270000|2025-02-02 18:34:30|371.68|368.98|371.67|368.97|371.72|369.02|371.57|368.87|19
1738521280000|2025-02-02 18:34:40|371.68|368.98|371.69|368.99|371.72|369.02|371.66|368.96|14
1738521290000|2025-02-02 18:34:50|371.52|368.82|371.65|368.95|371.65|368.95|371.49|368.79|20
1738521300000|2025-02-02 18:35:00|371.62|368.92|371.43|368.73|371.67|368.97|371.42|368.72|21
1738521310000|2025-02-02 18:35:10|371.44|368.74|371.3|368.6|371.45|368.75|371.3|368.6|14
1738521320000|2025-02-02 18:35:20|371.33|368.63|371.68|368.98|371.68|368.98|371.28|368.58|13
1738521330000|2025-02-02 18:35:30|371.6|368.9|371.33|368.63|371.6|368.9|371.29|368.59|21
1738521340000|2025-02-02 18:35:40|371.29|368.59|371.37|368.67|371.41|368.71|371.29|368.59|16
1738521350000|2025-02-02 18:35:50|371.36|368.66|371.27|368.57|371.37|368.67|371.27|368.57|11
1738521360000|2025-02-02 18:36:00|371.28|368.58|371.25|368.55|371.33|368.63|371.13|368.43|24
1738521370000|2025-02-02 18:36:10|371.24|368.54|371.45|368.75|371.5|368.8|371.24|368.54|26
1738521380000|2025-02-02 18:36:20|371.4|368.7|371.42|368.72|371.43|368.73|371.4|368.7|17
1738521390000|2025-02-02 18:36:30|371.41|368.71|371.49|368.79|371.59|368.89|371.23|368.53|17
1738521400000|2025-02-02 18:36:40|371.5|368.8|371.43|368.73|371.55|368.85|371.43|368.73|14
1738521410000|2025-02-02 18:36:50|371.46|368.76|371.32|368.62|371.46|368.76|371.28|368.58|12
1738521420000|2025-02-02 18:37:00|371.33|368.63|370.93|368.23|371.33|368.63|370.93|368.23|26
1738521430000|2025-02-02 18:37:10|370.96|368.26|370.96|368.26|371.17|368.47|370.96|368.26|15
1738521440000|2025-02-02 18:37:20|370.99|368.29|370.89|368.19|371.05|368.35|370.89|368.19|13
1738521450000|2025-02-02 18:37:30|370.99|368.29|370.99|368.29|371.09|368.39|370.93|368.23|8
1738521460000|2025-02-02 18:37:40|370.94|368.24|370.71|368.01|370.94|368.24|370.44|367.74|15
1738521470000|2025-02-02 18:37:50|370.72|368.02|370.81|368.11|370.81|368.11|370.62|367.92|11
1738521480000|2025-02-02 18:38:00|370.8|368.1|370.64|367.94|370.81|368.11|370.64|367.94|10
1738521490000|2025-02-02 18:38:10|370.55|367.85|369.85|367.15|370.55|367.85|369.85|367.15|19
1738521500000|2025-02-02 18:38:20|369.94|367.24|369.13|366.43|369.94|367.24|369.11|366.41|32
1738521510000|2025-02-02 18:38:30|369.07|366.37|367.89|365.19|369.09|366.39|367.89|365.19|30
1738521520000|2025-02-02 18:38:40|367.83|365.13|368.66|365.96|368.77|366.07|367.35|364.65|34
1738521530000|2025-02-02 18:38:50|368.65|365.95|368.71|366.01|368.79|366.09|368.55|365.85|17
1738521540000|2025-02-02 18:39:00|368.72|366.02|369.05|366.35|369.43|366.73|368.72|366.02|21
1738521550000|2025-02-02 18:39:10|369.14|366.44|369.16|366.46|369.48|366.78|368.83|366.13|31
1738521560000|2025-02-02 18:39:20|369.23|366.53|369.61|366.91|369.61|366.91|368.94|366.24|25
1738521570000|2025-02-02 18:39:30|369.83|367.13|369.57|366.87|369.94|367.24|369.35|366.65|28
1738521580000|2025-02-02 18:39:40|369.5|366.8|369.31|366.61|369.51|366.81|369.29|366.59|17
1738521590000|2025-02-02 18:39:50|369.32|366.62|369.25|366.55|369.59|366.89|369.24|366.54|25
1738521600000|2025-02-02 18:40:00|369.32|366.62|369.65|366.95|369.92|367.22|369.32|366.62|24
1738521610000|2025-02-02 18:40:10|369.7|367|369.89|367.19|369.89|367.19|369.47|366.77|25
1738521620000|2025-02-02 18:40:20|369.87|367.17|369.64|366.94|369.87|367.17|369.62|366.92|17
1738521630000|2025-02-02 18:40:30|369.65|366.95|369.77|367.07|370.09|367.39|369.49|366.79|27
1738521640000|2025-02-02 18:40:40|369.72|367.02|369.61|366.91|370.04|367.34|369.44|366.74|24
1738521650000|2025-02-02 18:40:50|369.54|366.84|369.37|366.67|369.54|366.84|369.35|366.65|20
1738521660000|2025-02-02 18:41:00|369.35|366.65|369.04|366.34|369.35|366.65|369.02|366.32|21
1738521670000|2025-02-02 18:41:10|368.9|366.2|368.7|366|368.99|366.29|368.7|366|17
1738521680000|2025-02-02 18:41:20|368.64|365.94|368.58|365.88|368.86|366.16|368.54|365.84|24
1738521690000|2025-02-02 18:41:30|368.64|365.94|368.48|365.78|368.64|365.94|368.42|365.72|17
1738521700000|2025-02-02 18:41:40|368.49|365.79|369.28|366.58|369.28|366.58|368.49|365.79|17
1738521710000|2025-02-02 18:41:50|369.32|366.62|369.01|366.31|369.63|366.93|369.01|366.31|19
1738521720000|2025-02-02 18:42:00|369|366.3|368.99|366.29|369.34|366.64|368.99|366.29|22
1738521730000|2025-02-02 18:42:10|368.98|366.28|369.11|366.41|369.17|366.47|368.68|365.98|23
1738521740000|2025-02-02 18:42:20|369.14|366.44|368.85|366.15|369.14|366.44|368.66|365.96|19
1738521750000|2025-02-02 18:42:30|368.79|366.09|368.67|365.97|368.82|366.12|368.43|365.73|19
1738521760000|2025-02-02 18:42:40|368.68|365.98|368.66|365.96|368.92|366.22|368.61|365.91|28
1738521770000|2025-02-02 18:42:50|368.67|365.97|368.76|366.06|368.89|366.19|368.52|365.82|20
1738521780000|2025-02-02 18:43:00|368.77|366.07|368.54|365.84|368.84|366.14|368.54|365.84|21
1738521790000|2025-02-02 18:43:10|368.53|365.83|368.21|365.51|368.53|365.83|368.21|365.51|9
1738521800000|2025-02-02 18:43:20|368.22|365.52|368.04|365.34|368.34|365.64|367.98|365.28|23
1738521810000|2025-02-02 18:43:30|368.03|365.33|368.04|365.34|368.11|365.41|367.96|365.26|19
1738521820000|2025-02-02 18:43:40|368.05|365.35|368.04|365.34|368.05|365.35|367.89|365.19|18
1738521830000|2025-02-02 18:43:50|368.08|365.38|368.09|365.39|368.3|365.6|368|365.3|17
1738521840000|2025-02-02 18:44:00|368.1|365.4|367.74|365.04|368.13|365.43|367.63|364.93|20
1738521850000|2025-02-02 18:44:10|367.69|364.99|367.39|364.69|367.72|365.02|367.39|364.69|20
1738521860000|2025-02-02 18:44:20|367.28|364.58|366.63|363.93|367.34|364.64|366.63|363.93|25
1738521870000|2025-02-02 18:44:30|366.58|363.88|366.59|363.89|366.77|364.07|366.53|363.83|20
1738521880000|2025-02-02 18:44:40|366.54|363.84|365.21|362.51|366.55|363.85|365.21|362.51|24
1738521890000|2025-02-02 18:44:50|365.17|362.47|366.24|363.54|366.64|363.94|365.17|362.47|31
1738521900000|2025-02-02 18:45:00|366.3|363.6|366.39|363.69|366.67|363.97|366.2|363.5|27
1738521910000|2025-02-02 18:45:10|366.32|363.62|367.1|364.4|367.1|364.4|366.2|363.5|26
1738521920000|2025-02-02 18:45:20|367.44|364.74|366.93|364.23|367.44|364.74|366.62|363.92|27
1738521930000|2025-02-02 18:45:30|367.01|364.31|367.25|364.55|367.41|364.71|366.88|364.18|22
1738521940000|2025-02-02 18:45:40|367.33|364.63|367.58|364.88|367.8|365.1|367.17|364.47|25
1738521950000|2025-02-02 18:45:50|367.51|364.81|367.24|364.54|367.61|364.91|367.23|364.53|18
1738521960000|2025-02-02 18:46:00|367.38|364.68|366.87|364.17|367.38|364.68|366.7|364|24
1738521970000|2025-02-02 18:46:10|366.92|364.22|366.72|364.02|367.1|364.4|366.58|363.88|25
1738521980000|2025-02-02 18:46:20|366.65|363.95|366.14|363.44|366.69|363.99|366.14|363.44|19
1738521990000|2025-02-02 18:46:30|366.05|363.35|365.7|363|366.05|363.35|365.7|363|20
1738522000000|2025-02-02 18:46:40|365.72|363.02|365.37|362.67|365.77|363.07|365.36|362.66|25
1738522010000|2025-02-02 18:46:50|365.38|362.68|364.9|362.2|365.38|362.68|364.9|362.2|18
1738522020000|2025-02-02 18:47:00|364.97|362.27|365.47|362.77|365.58|362.88|364.8|362.1|28
1738522030000|2025-02-02 18:47:10|365.48|362.78|365.3|362.6|365.54|362.84|365.17|362.47|27
1738522040000|2025-02-02 18:47:20|365.25|362.55|365.47|362.77|365.61|362.91|365.25|362.55|22
1738522050000|2025-02-02 18:47:30|365.4|362.7|365.48|362.78|365.85|363.15|365.27|362.57|29
1738522060000|2025-02-02 18:47:40|365.49|362.79|366.42|363.72|366.48|363.78|365.38|362.68|26
1738522070000|2025-02-02 18:47:50|366.51|363.81|366.3|363.6|366.51|363.81|366.18|363.48|22
1738522080000|2025-02-02 18:48:00|366.25|363.55|366.32|363.62|366.46|363.76|365.99|363.29|28
1738522090000|2025-02-02 18:48:10|366.25|363.55|366.01|363.31|366.43|363.73|365.97|363.27|29
1738522100000|2025-02-02 18:48:20|366.02|363.32|366.13|363.43|366.43|363.73|365.74|363.04|32
1738522110000|2025-02-02 18:48:30|365.92|363.22|365.63|362.93|365.93|363.23|365.53|362.83|15
1738522120000|2025-02-02 18:48:40|365.64|362.94|365.35|362.65|365.64|362.94|365.31|362.61|17
1738522130000|2025-02-02 18:48:50|365.32|362.62|366.58|363.88|366.68|363.98|365.32|362.62|27
1738522140000|2025-02-02 18:49:00|366.51|363.81|365.76|363.06|366.55|363.85|365.76|363.06|24
1738522150000|2025-02-02 18:49:10|365.7|363|365.42|362.72|365.7|363|365.42|362.72|18
1738522160000|2025-02-02 18:49:20|365.35|362.65|365.93|363.23|365.93|363.23|365.3|362.6|22
1738522170000|2025-02-02 18:49:30|365.99|363.29|366.44|363.74|366.44|363.74|365.99|363.29|21
1738522180000|2025-02-02 18:49:40|366.51|363.81|367.1|364.4|367.11|364.41|366.46|363.76|22
1738522190000|2025-02-02 18:49:50|367.11|364.41|367.57|364.87|367.59|364.89|366.73|364.03|21
1738522200000|2025-02-02 18:50:00|367.51|364.81|367.9|365.2|368.02|365.32|367.05|364.35|26
1738522210000|2025-02-02 18:50:10|367.96|365.26|367.71|365.01|368.1|365.4|367.63|364.93|23
1738522220000|2025-02-02 18:50:20|367.81|365.11|366.77|364.07|367.91|365.21|366.7|364|21
1738522230000|2025-02-02 18:50:30|366.8|364.1|367.69|364.99|367.75|365.05|366.79|364.09|28
1738522240000|2025-02-02 18:50:40|367.63|364.93|366.58|363.88|367.63|364.93|366.39|363.69|28
1738522250000|2025-02-02 18:50:50|366.56|363.86|366.86|364.16|367.04|364.34|366.56|363.86|19
1738522260000|2025-02-02 18:51:00|366.91|364.21|366.18|363.48|366.91|364.21|366.11|363.41|24
1738522270000|2025-02-02 18:51:10|366.2|363.5|365.96|363.26|366.28|363.58|365.96|363.26|28
1738522280000|2025-02-02 18:51:20|365.91|363.21|365.42|362.72|365.96|363.26|365.42|362.72|24
1738522290000|2025-02-02 18:51:30|365.3|362.6|365.18|362.48|365.39|362.69|365.16|362.46|24
1738522300000|2025-02-02 18:51:40|365.19|362.49|365.24|362.54|365.28|362.58|365.12|362.42|19
1738522310000|2025-02-02 18:51:50|365.21|362.51|365.25|362.55|365.26|362.56|365.15|362.45|22
1738522320000|2025-02-02 18:52:00|365.24|362.54|366.38|363.68|366.38|363.68|365.19|362.49|26
1738522330000|2025-02-02 18:52:10|366.34|363.64|366.05|363.35|366.34|363.64|366.05|363.35|11
1738522340000|2025-02-02 18:52:20|365.87|363.17|365.51|362.81|365.87|363.17|365.51|362.81|20
1738522350000|2025-02-02 18:52:30|365.46|362.76|365.04|362.34|365.46|362.76|365.04|362.34|17
1738522360000|2025-02-02 18:52:40|365.11|362.41|365.03|362.33|365.13|362.43|365|362.3|19
1738522370000|2025-02-02 18:52:50|365.02|362.32|365.16|362.46|365.21|362.51|364.96|362.26|14
1738522380000|2025-02-02 18:53:00|365.18|362.48|364.96|362.26|365.21|362.51|364.92|362.22|24
1738522390000|2025-02-02 18:53:10|364.98|362.28|364.54|361.84|364.98|362.28|364.13|361.43|23
1738522400000|2025-02-02 18:53:20|364.55|361.85|364.6|361.9|364.66|361.96|364.54|361.84|12
1738522410000|2025-02-02 18:53:30|364.61|361.91|364.82|362.12|364.82|362.12|364.57|361.87|17
1738522420000|2025-02-02 18:53:40|364.81|362.11|365.07|362.37|365.35|362.65|364.81|362.11|29
1738522430000|2025-02-02 18:53:50|365.11|362.41|365.22|362.52|365.79|363.09|365.11|362.41|25
1738522440000|2025-02-02 18:54:00|365.23|362.53|365.17|362.47|365.23|362.53|364.62|361.92|24
1738522450000|2025-02-02 18:54:10|365.19|362.49|364.87|362.17|365.21|362.51|364.87|362.17|24
1738522460000|2025-02-02 18:54:20|364.82|362.12|364.56|361.86|364.82|362.12|364.56|361.86|16
1738522470000|2025-02-02 18:54:30|364.42|361.72|364.7|362|364.84|362.14|364.34|361.64|22
1738522480000|2025-02-02 18:54:40|364.65|361.95|364.31|361.61|364.65|361.95|364.31|361.61|15
1738522490000|2025-02-02 18:54:50|364.3|361.6|363.94|361.24|364.33|361.63|363.94|361.24|20
1738522500000|2025-02-02 18:55:00|363.99|361.29|364.32|361.62|364.33|361.63|363.99|361.29|21
1738522510000|2025-02-02 18:55:10|364.24|361.54|364.02|361.32|364.24|361.54|364.02|361.32|19
1738522520000|2025-02-02 18:55:20|364.09|361.39|364.7|362|364.7|362|364.09|361.39|19
1738522530000|2025-02-02 18:55:30|364.75|362.05|364.36|361.66|364.85|362.15|364.36|361.66|23
1738522540000|2025-02-02 18:55:40|364.31|361.61|364.27|361.57|364.4|361.7|364.17|361.47|18
1738522550000|2025-02-02 18:55:50|364.26|361.56|364.1|361.4|364.41|361.71|364.1|361.4|26
1738522560000|2025-02-02 18:56:00|364.12|361.42|364.18|361.48|364.46|361.76|364.08|361.38|21
1738522570000|2025-02-02 18:56:10|364.19|361.49|364.74|362.04|364.8|362.1|364.18|361.48|15
1738522580000|2025-02-02 18:56:20|364.68|361.98|364.69|361.99|364.81|362.11|364.61|361.91|21
1738522590000|2025-02-02 18:56:30|364.75|362.05|364.76|362.06|364.99|362.29|364.59|361.89|25
1738522600000|2025-02-02 18:56:40|364.72|362.02|364.44|361.74|364.73|362.03|364.37|361.67|16
1738522610000|2025-02-02 18:56:50|364.42|361.72|365.36|362.66|365.42|362.72|364.36|361.66|21
1738522620000|2025-02-02 18:57:00|365.16|362.46|365.27|362.57|365.27|362.57|365.04|362.34|21
1738522630000|2025-02-02 18:57:10|365.32|362.62|365.21|362.51|365.63|362.93|365.13|362.43|23
1738522640000|2025-02-02 18:57:20|365.26|362.56|365.7|363|365.7|363|365.16|362.46|21
1738522650000|2025-02-02 18:57:30|365.71|363.01|365.7|363|365.83|363.13|365.42|362.72|18
1738522660000|2025-02-02 18:57:40|365.71|363.01|365.88|363.18|365.88|363.18|365.23|362.53|24
1738522670000|2025-02-02 18:57:50|365.87|363.17|366.09|363.39|366.15|363.45|365.85|363.15|16
1738522680000|2025-02-02 18:58:00|365.74|363.04|365.22|362.52|366|363.3|365.22|362.52|28
1738522690000|2025-02-02 18:58:10|365.24|362.54|364.9|362.2|365.24|362.54|364.9|362.2|15
1738522700000|2025-02-02 18:58:20|364.84|362.14|364.87|362.17|364.91|362.21|364.69|361.99|22
1738522710000|2025-02-02 18:58:30|364.83|362.13|364.73|362.03|364.83|362.13|364.57|361.87|16
1738522720000|2025-02-02 18:58:40|364.8|362.1|364.27|361.57|364.8|362.1|364.27|361.57|23
1738522730000|2025-02-02 18:58:50|364.21|361.51|363.91|361.21|364.21|361.51|363.9|361.2|12
1738522740000|2025-02-02 18:59:00|363.84|361.14|363.77|361.07|363.84|361.14|363.51|360.81|20
1738522750000|2025-02-02 18:59:10|363.76|361.06|364.39|361.69|364.39|361.69|363.76|361.06|24
1738522760000|2025-02-02 18:59:20|364.4|361.7|364.26|361.56|364.42|361.72|364.24|361.54|16
1738522770000|2025-02-02 18:59:30|364.27|361.57|364.28|361.58|364.3|361.6|364.22|361.52|16
1738522780000|2025-02-02 18:59:40|364.29|361.59|363.93|361.23|364.3|361.6|363.92|361.22|14
1738522790000|2025-02-02 18:59:50|363.96|361.26|364.59|361.89|364.68|361.98|363.92|361.22|20
1738522800000|2025-02-02 19:00:00|364.54|361.84|363.98|361.28|364.62|361.92|363.91|361.21|24
1738522810000|2025-02-02 19:00:10|363.91|361.21|363.86|361.16|364.04|361.34|363.86|361.16|20
1738522820000|2025-02-02 19:00:20|363.74|361.04|363.64|360.94|363.75|361.05|363.59|360.89|19
1738522830000|2025-02-02 19:00:30|363.62|360.92|362.76|360.06|363.67|360.97|362.56|359.86|24
1738522840000|2025-02-02 19:00:40|362.72|360.02|362.56|359.86|362.77|360.07|362.56|359.86|17
1738522850000|2025-02-02 19:00:50|362.5|359.8|362.15|359.45|362.5|359.8|362.13|359.43|27
1738522860000|2025-02-02 19:01:00|362.16|359.46|362.25|359.55|362.25|359.55|362.15|359.45|17
1738522870000|2025-02-02 19:01:10|362.2|359.5|361.63|358.93|362.26|359.56|361.62|358.92|20
1738522880000|2025-02-02 19:01:20|361.62|358.92|361.03|358.33|361.62|358.92|361.03|358.33|20
1738522890000|2025-02-02 19:01:30|361.1|358.4|362.53|359.83|362.69|359.99|361.1|358.4|28
1738522900000|2025-02-02 19:01:40|362.54|359.84|362.19|359.49|362.54|359.84|362.18|359.48|12
1738522910000|2025-02-02 19:01:50|362.08|359.38|362.05|359.35|362.1|359.4|361.75|359.05|20
1738522920000|2025-02-02 19:02:00|362.19|359.49|362.02|359.32|362.23|359.53|361.96|359.26|15
1738522930000|2025-02-02 19:02:10|362.03|359.33|362.07|359.37|362.15|359.45|361.74|359.04|16
1738522940000|2025-02-02 19:02:20|362.08|359.38|362.41|359.71|362.41|359.71|361.99|359.29|17
1738522950000|2025-02-02 19:02:30|362.36|359.66|362.55|359.85|362.63|359.93|362.35|359.65|18
1738522960000|2025-02-02 19:02:40|362.62|359.92|362.81|360.11|362.81|360.11|362.56|359.86|22
1738522970000|2025-02-02 19:02:50|362.97|360.27|363.65|360.95|363.65|360.95|362.97|360.27|21
1738522980000|2025-02-02 19:03:00|363.66|360.96|364.81|362.11|364.81|362.11|363.66|360.96|22
1738522990000|2025-02-02 19:03:10|364.92|362.22|364.92|362.22|365.11|362.41|364.62|361.92|19
1738523000000|2025-02-02 19:03:20|365.02|362.32|365.51|362.81|365.51|362.81|365.02|362.32|13
1738523010000|2025-02-02 19:03:30|365.52|362.82|365.3|362.6|365.66|362.96|365.3|362.6|17
1738523020000|2025-02-02 19:03:40|365.22|362.52|364.54|361.84|365.22|362.52|364.26|361.56|23
1738523030000|2025-02-02 19:03:50|364.53|361.83|365.19|362.49|365.19|362.49|364.53|361.83|13
1738523040000|2025-02-02 19:04:00|365.18|362.48|365.3|362.6|365.31|362.61|365.18|362.48|17
1738523050000|2025-02-02 19:04:10|365.31|362.61|365.56|362.86|365.6|362.9|365.31|362.61|17
1738523060000|2025-02-02 19:04:20|365.45|362.75|365.84|363.14|365.84|363.14|365.39|362.69|22
1738523070000|2025-02-02 19:04:30|365.82|363.12|366.17|363.47|366.17|363.47|365.82|363.12|23
1738523080000|2025-02-02 19:04:40|366.18|363.48|365.28|362.58|366.22|363.52|365.21|362.51|26
1738523090000|2025-02-02 19:04:50|365.35|362.65|366.06|363.36|366.06|363.36|365.34|362.64|16
1738523100000|2025-02-02 19:05:00|366.04|363.34|365.94|363.24|366.16|363.46|365.93|363.23|12
1738523110000|2025-02-02 19:05:10|365.93|363.23|365.17|362.47|365.93|363.23|365.17|362.47|23
1738523120000|2025-02-02 19:05:20|365.18|362.48|364.57|361.87|365.18|362.48|364.49|361.79|19
1738523130000|2025-02-02 19:05:30|364.56|361.86|364.19|361.49|364.57|361.87|364.19|361.49|12
1738523140000|2025-02-02 19:05:40|364.18|361.48|364.09|361.39|364.19|361.49|364.08|361.38|9
1738523150000|2025-02-02 19:05:50|364.1|361.4|363.72|361.02|364.1|361.4|363.72|361.02|12
1738523160000|2025-02-02 19:06:00|363.71|361.01|364.03|361.33|364.03|361.33|363.71|361.01|8
1738523170000|2025-02-02 19:06:10|364.08|361.38|364.49|361.79|364.54|361.84|364.08|361.38|18
1738523180000|2025-02-02 19:06:20|364.5|361.8|363.9|361.2|364.55|361.85|363.9|361.2|24
1738523190000|2025-02-02 19:06:30|363.91|361.21|363.96|361.26|364.23|361.53|363.91|361.21|21
1738523200000|2025-02-02 19:06:40|363.97|361.27|363.84|361.14|363.97|361.27|363.74|361.04|12
1738523210000|2025-02-02 19:06:50|363.83|361.13|363.69|360.99|363.85|361.15|363.58|360.88|12
1738523220000|2025-02-02 19:07:00|363.7|361|363.58|360.88|363.7|361|363.41|360.71|19
1738523230000|2025-02-02 19:07:10|363.59|360.89|363.65|360.95|363.7|361|363.58|360.88|10
1738523240000|2025-02-02 19:07:20|363.66|360.96|363.8|361.1|363.83|361.13|363.59|360.89|13
1738523250000|2025-02-02 19:07:30|363.84|361.14|363.88|361.18|363.92|361.22|363.77|361.07|9
1738523260000|2025-02-02 19:07:40|363.82|361.12|363.8|361.1|363.88|361.18|363.68|360.98|13
1738523270000|2025-02-02 19:07:50|363.85|361.15|363.96|361.26|363.96|361.26|363.84|361.14|7
1738523280000|2025-02-02 19:08:00|364.05|361.35|364.04|361.34|364.11|361.41|363.93|361.23|24
1738523290000|2025-02-02 19:08:10|364|361.3|364.08|361.38|364.12|361.42|363.98|361.28|16
1738523300000|2025-02-02 19:08:20|364.14|361.44|364.4|361.7|364.4|361.7|364.14|361.44|20
1738523310000|2025-02-02 19:08:30|364.39|361.69|364.45|361.75|364.46|361.76|364.13|361.43|19
1738523320000|2025-02-02 19:08:40|364.42|361.72|364.28|361.58|364.42|361.72|363.93|361.23|19
1738523330000|2025-02-02 19:08:50|364.29|361.59|363.92|361.22|364.31|361.61|363.92|361.22|13
1738523340000|2025-02-02 19:09:00|363.94|361.24|363.52|360.82|363.94|361.24|363.51|360.81|21
1738523350000|2025-02-02 19:09:10|363.51|360.81|363.55|360.85|363.65|360.95|363.29|360.59|14
1738523360000|2025-02-02 19:09:20|363.49|360.79|363.58|360.88|363.58|360.88|363.46|360.76|9
1738523370000|2025-02-02 19:09:30|363.56|360.86|363.69|360.99|363.7|361|363.55|360.85|10
1738523380000|2025-02-02 19:09:40|363.65|360.95|363.39|360.69|363.65|360.95|363.39|360.69|14
1738523390000|2025-02-02 19:09:50|363.32|360.62|363.08|360.38|363.32|360.62|362.99|360.29|14
1738523400000|2025-02-02 19:10:00|363.15|360.45|363.62|360.92|363.62|360.92|363.15|360.45|21
1738523410000|2025-02-02 19:10:10|363.74|361.04|364.33|361.63|364.33|361.63|363.74|361.04|17
1738523420000|2025-02-02 19:10:20|364.43|361.73|364.76|362.06|364.88|362.18|364.43|361.73|12
1738523430000|2025-02-02 19:10:30|364.73|362.03|364.67|361.97|364.81|362.11|364.48|361.78|20
1738523440000|2025-02-02 19:10:40|364.81|362.11|365.29|362.59|365.29|362.59|364.76|362.06|11
1738523450000|2025-02-02 19:10:50|365.28|362.58|365.27|362.57|365.3|362.6|365.23|362.53|11
1738523460000|2025-02-02 19:11:00|365.18|362.48|365.37|362.67|365.41|362.71|365.17|362.47|19
1738523470000|2025-02-02 19:11:10|365.36|362.66|364.67|361.97|365.36|362.66|364.57|361.87|21
1738523480000|2025-02-02 19:11:20|364.75|362.05|365.28|362.58|365.28|362.58|364.74|362.04|15
1738523490000|2025-02-02 19:11:30|365.26|362.56|365.38|362.68|365.45|362.75|365.26|362.56|18
1738523500000|2025-02-02 19:11:40|365.45|362.75|364.95|362.25|365.45|362.75|364.65|361.95|21
1738523510000|2025-02-02 19:11:50|364.89|362.19|365.31|362.61|365.35|362.65|364.89|362.19|16
1738523520000|2025-02-02 19:12:00|365.32|362.62|365.22|362.52|365.41|362.71|365.2|362.5|21
1738523530000|2025-02-02 19:12:10|365.17|362.47|364.56|361.86|365.18|362.48|364.56|361.86|20
1738523540000|2025-02-02 19:12:20|364.57|361.87|364.18|361.48|364.57|361.87|364.17|361.47|18
1738523550000|2025-02-02 19:12:30|364.19|361.49|364.58|361.88|364.63|361.93|364.17|361.47|18
1738523560000|2025-02-02 19:12:40|364.54|361.84|364.74|362.04|364.75|362.05|364.5|361.8|14
1738523570000|2025-02-02 19:12:50|364.75|362.05|364.85|362.15|364.86|362.16|364.71|362.01|16
1738523580000|2025-02-02 19:13:00|364.86|362.16|364.12|361.42|364.96|362.26|364.03|361.33|21
1738523590000|2025-02-02 19:13:10|364.18|361.48|364.01|361.31|364.31|361.61|364.01|361.31|16
1738523600000|2025-02-02 19:13:20|364|361.3|364.33|361.63|364.33|361.63|363.92|361.22|13
1738523610000|2025-02-02 19:13:30|364.34|361.64|364.28|361.58|364.36|361.66|364.28|361.58|7
1738523620000|2025-02-02 19:13:40|364.26|361.56|363.82|361.12|364.26|361.56|363.82|361.12|12
1738523630000|2025-02-02 19:13:50|363.83|361.13|364.35|361.65|364.35|361.65|363.83|361.13|18
1738523640000|2025-02-02 19:14:00|364.36|361.66|364.53|361.83|364.61|361.91|364.36|361.66|18
1738523650000|2025-02-02 19:14:10|364.52|361.82|364.54|361.84|364.54|361.84|364.27|361.57|18
1738523660000|2025-02-02 19:14:20|364.55|361.85|363.71|361.01|364.55|361.85|363.71|361.01|20
1738523670000|2025-02-02 19:14:30|363.65|360.95|363.83|361.13|363.83|361.13|363.53|360.83|16
1738523680000|2025-02-02 19:14:40|363.84|361.14|363.55|360.85|363.85|361.15|363.51|360.81|17
1738523690000|2025-02-02 19:14:50|363.56|360.86|363.24|360.54|363.6|360.9|363.23|360.53|16
1738523700000|2025-02-02 19:15:00|363.3|360.6|363.26|360.56|363.3|360.6|363.03|360.33|16
1738523710000|2025-02-02 19:15:10|363.27|360.57|362.95|360.25|363.29|360.59|362.92|360.22|18
1738523720000|2025-02-02 19:15:20|362.96|360.26|362.95|360.25|362.98|360.28|362.9|360.2|14
1738523730000|2025-02-02 19:15:30|362.94|360.24|362.47|359.77|362.94|360.24|362.42|359.72|19
1738523740000|2025-02-02 19:15:40|362.49|359.79|362.21|359.51|362.49|359.79|362.21|359.51|23
1738523750000|2025-02-02 19:15:50|362.22|359.52|361.57|358.87|362.23|359.53|361.56|358.86|15
1738523760000|2025-02-02 19:16:00|361.58|358.88|360.36|357.66|361.58|358.88|360.1|357.4|24
1738523770000|2025-02-02 19:16:10|360.32|357.62|360.92|358.22|360.92|358.22|360.17|357.47|23
1738523780000|2025-02-02 19:16:20|360.85|358.15|360.66|357.96|360.95|358.25|360.62|357.92|15
1738523790000|2025-02-02 19:16:30|360.63|357.93|360.65|357.95|360.78|358.08|360.59|357.89|17
1738523800000|2025-02-02 19:16:40|360.7|358|360.6|357.9|360.7|358|360.59|357.89|12
1738523810000|2025-02-02 19:16:50|360.59|357.89|360.53|357.83|360.59|357.89|360.51|357.81|8
1738523820000|2025-02-02 19:17:00|360.52|357.82|360.6|357.9|360.62|357.92|360.52|357.82|15
1738523830000|2025-02-02 19:17:10|360.52|357.82|360.39|357.69|360.58|357.88|360.39|357.69|13
1738523840000|2025-02-02 19:17:20|360.38|357.68|359.86|357.16|360.38|357.68|359.86|357.16|11
1738523850000|2025-02-02 19:17:30|359.71|357.01|360.76|358.06|360.8|358.1|359.59|356.89|25
1738523860000|2025-02-02 19:17:40|360.7|358|360.5|357.8|360.79|358.09|360.5|357.8|22
1738523870000|2025-02-02 19:17:50|360.37|357.67|360.33|357.63|360.55|357.85|360.32|357.62|16
1738523880000|2025-02-02 19:18:00|360.32|357.62|361.29|358.59|361.42|358.72|360.32|357.62|23
1738523890000|2025-02-02 19:18:10|361.24|358.54|360.88|358.18|361.28|358.58|360.83|358.13|25
1738523900000|2025-02-02 19:18:20|361|358.3|361.19|358.49|361.25|358.55|360.8|358.1|23
1738523910000|2025-02-02 19:18:30|361.24|358.54|361.28|358.58|361.38|358.68|360.79|358.09|21
1738523920000|2025-02-02 19:18:40|361.33|358.63|360.98|358.28|361.34|358.64|360.88|358.18|15
1738523930000|2025-02-02 19:18:50|360.96|358.26|361.5|358.8|361.56|358.86|360.96|358.26|16
1738523940000|2025-02-02 19:19:00|361.56|358.86|361.54|358.84|361.66|358.96|361.25|358.55|22
1738523950000|2025-02-02 19:19:10|361.56|358.86|362.86|360.16|362.86|360.16|361.56|358.86|20
1738523960000|2025-02-02 19:19:20|362.9|360.2|363|360.3|363.08|360.38|362.89|360.19|15
1738523970000|2025-02-02 19:19:30|363.06|360.36|363.11|360.41|363.12|360.42|362.98|360.28|18
1738523980000|2025-02-02 19:19:40|363.17|360.47|363.35|360.65|363.35|360.65|363.15|360.45|16
1738523990000|2025-02-02 19:19:50|363.38|360.68|364.1|361.4|364.1|361.4|363.38|360.68|18
1738524000000|2025-02-02 19:20:00|364.11|361.41|364.08|361.38|364.14|361.44|363.98|361.28|15
1738524010000|2025-02-02 19:20:10|364.11|361.41|364.36|361.66|364.41|361.71|363.83|361.13|23
1738524020000|2025-02-02 19:20:20|364.37|361.67|364.53|361.83|364.57|361.87|364.37|361.67|13
1738524030000|2025-02-02 19:20:30|364.54|361.84|364.48|361.78|364.63|361.93|364.41|361.71|22
1738524040000|2025-02-02 19:20:40|364.54|361.84|364.09|361.39|364.58|361.88|363.78|361.08|21
1738524050000|2025-02-02 19:20:50|364.15|361.45|364.87|362.17|364.87|362.17|364.15|361.45|20
1738524060000|2025-02-02 19:21:00|364.92|362.22|364.59|361.89|364.99|362.29|364.59|361.89|19
1738524070000|2025-02-02 19:21:10|364.52|361.82|364.26|361.56|364.53|361.83|363.93|361.23|24
1738524080000|2025-02-02 19:21:20|364.3|361.6|364.74|362.04|364.74|362.04|364.3|361.6|20
1738524090000|2025-02-02 19:21:30|364.69|361.99|363.71|361.01|364.78|362.08|363.71|361.01|21
1738524100000|2025-02-02 19:21:40|363.77|361.07|364.05|361.35|364.08|361.38|363.43|360.73|21
1738524110000|2025-02-02 19:21:50|364.04|361.34|364.19|361.49|364.28|361.58|363.87|361.17|16
1738524120000|2025-02-02 19:22:00|364.31|361.61|363.56|360.86|364.33|361.63|363.56|360.86|25
1738524130000|2025-02-02 19:22:10|363.5|360.8|363.16|360.46|363.57|360.87|363|360.3|22
1738524140000|2025-02-02 19:22:20|363.17|360.47|362.55|359.85|363.17|360.47|362.48|359.78|21
1738524150000|2025-02-02 19:22:30|362.38|359.68|362.5|359.8|362.5|359.8|362.07|359.37|24
1738524160000|2025-02-02 19:22:40|362.51|359.81|363.36|360.66|363.36|360.66|362.27|359.57|19
1738524170000|2025-02-02 19:22:50|363.3|360.6|363.06|360.36|363.3|360.6|363.04|360.34|19
1738524180000|2025-02-02 19:23:00|363.05|360.35|362.42|359.72|363.05|360.35|362.4|359.7|24
1738524190000|2025-02-02 19:23:10|362.4|359.7|362.22|359.52|362.4|359.7|362.07|359.37|16
1738524200000|2025-02-02 19:23:20|362.23|359.53|362.01|359.31|362.23|359.53|361.87|359.17|10
1738524210000|2025-02-02 19:23:30|362.02|359.32|361.94|359.24|362.18|359.48|361.93|359.23|11
1738524220000|2025-02-02 19:23:40|361.99|359.29|362.03|359.33|362.06|359.36|361.99|359.29|8
1738524230000|2025-02-02 19:23:50|362.25|359.55|362.27|359.57|362.4|359.7|362.25|359.55|17
1738524240000|2025-02-02 19:24:00|362.28|359.58|361.71|359.01|362.28|359.58|361.71|359.01|19
1738524250000|2025-02-02 19:24:10|361.72|359.02|362.15|359.45|362.15|359.45|361.64|358.94|19
1738524260000|2025-02-02 19:24:20|362.11|359.41|362.42|359.72|362.51|359.81|362.11|359.41|12
1738524270000|2025-02-02 19:24:30|362.43|359.73|362.65|359.95|362.66|359.96|362.42|359.72|15
1738524280000|2025-02-02 19:24:40|362.63|359.93|362.92|360.22|362.93|360.23|362.51|359.81|11
1738524290000|2025-02-02 19:24:50|362.93|360.23|362.76|360.06|362.93|360.23|362.66|359.96|11
1738524300000|2025-02-02 19:25:00|362.8|360.1|362.89|360.19|363.08|360.38|362.73|360.03|26
1738524310000|2025-02-02 19:25:10|362.88|360.18|363.33|360.63|363.43|360.73|362.73|360.03|18
1738524320000|2025-02-02 19:25:20|363.32|360.62|363.32|360.62|363.33|360.63|363.26|360.56|7
1738524330000|2025-02-02 19:25:30|363.2|360.5|362.9|360.2|363.39|360.69|362.86|360.16|17
1738524340000|2025-02-02 19:25:40|362.8|360.1|363.11|360.41|363.11|360.41|362.54|359.84|19
1738524350000|2025-02-02 19:25:50|363.13|360.43|363.35|360.65|363.37|360.67|363.11|360.41|12
1738524360000|2025-02-02 19:26:00|363.3|360.6|362.7|360|363.3|360.6|362.7|360|12
1738524370000|2025-02-02 19:26:10|362.69|359.99|363.3|360.6|363.33|360.63|362.69|359.99|21
1738524380000|2025-02-02 19:26:20|363.31|360.61|363.04|360.34|363.33|360.63|363.04|360.34|17
1738524390000|2025-02-02 19:26:30|363.05|360.35|363.13|360.43|363.13|360.43|362.87|360.17|14
1738524400000|2025-02-02 19:26:40|363.11|360.41|362.81|360.11|363.11|360.41|362.78|360.08|20
1738524410000|2025-02-02 19:26:50|362.74|360.04|362.73|360.03|362.76|360.06|362.53|359.83|15
1738524420000|2025-02-02 19:27:00|362.78|360.08|363.07|360.37|363.12|360.42|362.78|360.08|22
1738524430000|2025-02-02 19:27:10|363.08|360.38|363.44|360.74|363.44|360.74|363.06|360.36|14
1738524440000|2025-02-02 19:27:20|363.41|360.71|363.39|360.69|363.44|360.74|363.34|360.64|12
1738524450000|2025-02-02 19:27:30|363.41|360.71|363.84|361.14|363.85|361.15|363.4|360.7|16
1738524460000|2025-02-02 19:27:40|363.83|361.13|363.92|361.22|363.92|361.22|363.68|360.98|15
1738524470000|2025-02-02 19:27:50|363.93|361.23|363.68|360.98|363.98|361.28|363.43|360.73|18
1738524480000|2025-02-02 19:28:00|363.75|361.05|363.94|361.24|363.95|361.25|363.75|361.05|12
1738524490000|2025-02-02 19:28:10|363.95|361.25|364.05|361.35|364.05|361.35|363.56|360.86|18
1738524500000|2025-02-02 19:28:20|364.06|361.36|364.23|361.53|364.24|361.54|363.88|361.18|17
1738524510000|2025-02-02 19:28:30|364.24|361.54|364.39|361.69|364.45|361.75|364.13|361.43|19
1738524520000|2025-02-02 19:28:40|364.37|361.67|364.36|361.66|364.4|361.7|363.95|361.25|14
1738524530000|2025-02-02 19:28:50|364.4|361.7|364.47|361.77|364.47|361.77|364.4|361.7|5
1738524540000|2025-02-02 19:29:00|364.48|361.78|364.61|361.91|364.61|361.91|364.23|361.53|16
1738524550000|2025-02-02 19:29:10|364.6|361.9|364.73|362.03|364.74|362.04|364.56|361.86|15
1738524560000|2025-02-02 19:29:20|364.74|362.04|365.77|363.07|365.77|363.07|364.74|362.04|24
1738524570000|2025-02-02 19:29:30|365.78|363.08|365.54|362.84|365.78|363.08|365.44|362.74|23
1738524580000|2025-02-02 19:29:40|365.47|362.77|365.64|362.94|365.64|362.94|365.44|362.74|9
1738524590000|2025-02-02 19:29:50|365.67|362.97|365.63|362.93|365.75|363.05|365.62|362.92|16
1738524600000|2025-02-02 19:30:00|365.58|362.88|365.95|363.25|365.96|363.26|365.36|362.66|27
1738524610000|2025-02-02 19:30:10|365.99|363.29|366.74|364.04|366.74|364.04|365.98|363.28|19
1738524620000|2025-02-02 19:30:20|366.73|364.03|366.46|363.76|366.8|364.1|366.35|363.65|24
1738524630000|2025-02-02 19:30:30|366.45|363.75|366.71|364.01|366.72|364.02|365.64|362.94|33
1738524640000|2025-02-02 19:30:40|366.8|364.1|367.39|364.69|367.4|364.7|366.8|364.1|23
1738524650000|2025-02-02 19:30:50|367.4|364.7|368.57|365.87|369.02|366.32|367.38|364.68|24
1738524660000|2025-02-02 19:31:00|368.56|365.86|368.22|365.52|368.72|366.02|368.17|365.47|23
1738524670000|2025-02-02 19:31:10|368.18|365.48|368.64|365.94|368.66|365.96|368.11|365.41|22
1738524680000|2025-02-02 19:31:20|368.65|365.95|369.25|366.55|369.25|366.55|368.65|365.95|20
1738524690000|2025-02-02 19:31:30|369.24|366.54|369|366.3|369.24|366.54|368.94|366.24|12
1738524700000|2025-02-02 19:31:40|368.94|366.24|369.19|366.49|369.19|366.49|368.87|366.17|16
1738524710000|2025-02-02 19:31:50|369.14|366.44|369.15|366.45|369.16|366.46|369.09|366.39|10
1738524720000|2025-02-02 19:32:00|369.16|366.46|369.48|366.78|369.54|366.84|369.16|366.46|10
1738524730000|2025-02-02 19:32:10|369.42|366.72|369.48|366.78|369.52|366.82|369.37|366.67|13
1738524740000|2025-02-02 19:32:20|369.47|366.77|369.28|366.58|369.48|366.78|369.28|366.58|15
1738524750000|2025-02-02 19:32:30|369.34|366.64|369.25|366.55|369.34|366.64|369.24|366.54|8
1738524760000|2025-02-02 19:32:40|369.36|366.66|369.33|366.63|369.43|366.73|369.18|366.48|14
1738524770000|2025-02-02 19:32:50|369.38|366.68|369.5|366.8|369.58|366.88|369.37|366.67|20
1738524780000|2025-02-02 19:33:00|369.51|366.81|368.94|366.24|369.51|366.81|368.91|366.21|23
1738524790000|2025-02-02 19:33:10|368.89|366.19|368.33|365.63|368.89|366.19|368.28|365.58|23
1738524800000|2025-02-02 19:33:20|368.44|365.74|369.24|366.54|369.26|366.56|368.44|365.74|27
1738524810000|2025-02-02 19:33:30|369.25|366.55|369.42|366.72|369.48|366.78|369.19|366.49|15
1738524820000|2025-02-02 19:33:40|369.41|366.71|369.71|367.01|369.72|367.02|369.38|366.68|20
1738524830000|2025-02-02 19:33:50|369.7|367|369.94|367.24|369.94|367.24|369.67|366.97|17
1738524840000|2025-02-02 19:34:00|369.99|367.29|370.11|367.41|370.12|367.42|369.93|367.23|18
1738524850000|2025-02-02 19:34:10|370.1|367.4|369.42|366.72|370.1|367.4|369.42|366.72|19
1738524860000|2025-02-02 19:34:20|369.4|366.7|369.92|367.22|369.92|367.22|369.35|366.65|13
1738524870000|2025-02-02 19:34:30|369.96|367.26|369.96|367.26|369.99|367.29|369.91|367.21|10
1738524880000|2025-02-02 19:34:40|369.93|367.23|370.13|367.43|370.13|367.43|369.9|367.2|8
1738524890000|2025-02-02 19:34:50|370.09|367.39|369.81|367.11|370.14|367.44|369.81|367.11|14
1738524900000|2025-02-02 19:35:00|369.86|367.16|368.77|366.07|369.88|367.18|368.77|366.07|27
1738524910000|2025-02-02 19:35:10|368.76|366.06|368.2|365.5|368.76|366.06|368.06|365.36|17
1738524920000|2025-02-02 19:35:20|368.23|365.53|368.75|366.05|368.76|366.06|368.23|365.53|19
1738524930000|2025-02-02 19:35:30|368.76|366.06|368.82|366.12|368.92|366.22|368.75|366.05|9
1738524940000|2025-02-02 19:35:40|368.75|366.05|368.82|366.12|368.83|366.13|368.65|365.95|12
1738524950000|2025-02-02 19:35:50|368.78|366.08|368.6|365.9|368.78|366.08|368.56|365.86|6
1738524960000|2025-02-02 19:36:00|368.71|366.01|368.71|366.01|368.75|366.05|368.71|366.01|8
1738524970000|2025-02-02 19:36:10|368.78|366.08|368.95|366.25|368.95|366.25|368.73|366.03|16
1738524980000|2025-02-02 19:36:20|368.98|366.28|369.32|366.62|369.36|366.66|368.98|366.28|19
1738524990000|2025-02-02 19:36:30|369.33|366.63|369.48|366.78|369.48|366.78|369.33|366.63|14
1738525000000|2025-02-02 19:36:40|369.46|366.76|369.14|366.44|369.46|366.76|369.14|366.44|12
1738525010000|2025-02-02 19:36:50|369.15|366.45|369.39|366.69|369.4|366.7|369.14|366.44|17
1738525020000|2025-02-02 19:37:00|369.4|366.7|369.44|366.74|369.44|366.74|369.21|366.51|19
1738525030000|2025-02-02 19:37:10|369.45|366.75|369.68|366.98|369.68|366.98|369.38|366.68|13
1738525040000|2025-02-02 19:37:20|369.67|366.97|369.81|367.11|369.81|367.11|369.63|366.93|10
1738525050000|2025-02-02 19:37:30|369.69|366.99|369.95|367.25|369.98|367.28|369.56|366.86|23
1738525060000|2025-02-02 19:37:40|369.98|367.28|370.32|367.62|370.32|367.62|369.98|367.28|13
1738525070000|2025-02-02 19:37:50|370.31|367.61|370.3|367.6|370.32|367.62|370.29|367.59|11
1738525080000|2025-02-02 19:38:00|370.38|367.68|370.7|368|370.7|368|370.38|367.68|14
1738525090000|2025-02-02 19:38:10|370.69|367.99|370.85|368.15|370.87|368.17|370.62|367.92|19
1738525100000|2025-02-02 19:38:20|370.89|368.19|370.86|368.16|370.9|368.2|370.74|368.04|14
1738525110000|2025-02-02 19:38:30|370.84|368.14|371.07|368.37|371.1|368.4|370.84|368.14|17
1738525120000|2025-02-02 19:38:40|371.08|368.38|370.98|368.28|371.12|368.42|370.85|368.15|21
1738525130000|2025-02-02 19:38:50|370.99|368.29|371.14|368.44|371.19|368.49|370.9|368.2|10
1738525140000|2025-02-02 19:39:00|371.12|368.42|370.99|368.29|371.22|368.52|370.9|368.2|21
1738525150000|2025-02-02 19:39:10|371|368.3|371.48|368.78|371.48|368.78|371|368.3|20
1738525160000|2025-02-02 19:39:20|371.47|368.77|371.2|368.5|371.6|368.9|371.2|368.5|20
1738525170000|2025-02-02 19:39:30|371.19|368.49|371.76|369.06|371.76|369.06|371.18|368.48|21
1738525180000|2025-02-02 19:39:40|371.77|369.07|371.67|368.97|371.77|369.07|371.64|368.94|11
1738525190000|2025-02-02 19:39:50|371.66|368.96|371.84|369.14|371.84|369.14|371.66|368.96|14
1738525200000|2025-02-02 19:40:00|371.83|369.13|371.88|369.18|372.08|369.38|371.82|369.12|19
1738525210000|2025-02-02 19:40:10|371.89|369.19|371.8|369.1|371.93|369.23|371.65|368.95|21
1738525220000|2025-02-02 19:40:20|371.87|369.17|372.16|369.46|372.17|369.47|371.87|369.17|23
1738525230000|2025-02-02 19:40:30|372.17|369.47|372.36|369.66|372.37|369.67|372.13|369.43|14
1738525240000|2025-02-02 19:40:40|372.41|369.71|372.26|369.56|372.42|369.72|372.26|369.56|10
1738525250000|2025-02-02 19:40:50|372.27|369.57|372.46|369.76|372.46|369.76|372.27|369.57|18
1738525260000|2025-02-02 19:41:00|372.43|369.73|371.92|369.22|372.43|369.73|371.92|369.22|16
1738525270000|2025-02-02 19:41:10|371.93|369.23|372.54|369.84|372.54|369.84|371.93|369.23|16
1738525280000|2025-02-02 19:41:20|372.51|369.81|372.88|370.18|373.11|370.41|372.51|369.81|18
1738525290000|2025-02-02 19:41:30|372.87|370.17|372.87|370.17|372.92|370.22|372.77|370.07|17
1738525300000|2025-02-02 19:41:40|372.88|370.18|372.93|370.23|373.06|370.36|372.88|370.18|13
1738525310000|2025-02-02 19:41:50|373.03|370.33|372.75|370.05|373.03|370.33|372.75|370.05|13
1738525320000|2025-02-02 19:42:00|372.76|370.06|372.72|370.02|372.85|370.15|372.55|369.85|24
1738525330000|2025-02-02 19:42:10|372.73|370.03|372.99|370.29|373.06|370.36|372.73|370.03|17
1738525340000|2025-02-02 19:42:20|373|370.3|373.23|370.53|373.23|370.53|372.94|370.24|15
1738525350000|2025-02-02 19:42:30|373.24|370.54|372.98|370.28|373.33|370.63|372.98|370.28|19
1738525360000|2025-02-02 19:42:40|372.99|370.29|373.43|370.73|373.51|370.81|372.99|370.29|18
1738525370000|2025-02-02 19:42:50|373.44|370.74|373.42|370.72|373.44|370.74|373.27|370.57|15
1738525380000|2025-02-02 19:43:00|373.43|370.73|373.06|370.36|373.43|370.73|373.05|370.35|24
1738525390000|2025-02-02 19:43:10|372.91|370.21|372.77|370.07|372.93|370.23|372.75|370.05|19
1738525400000|2025-02-02 19:43:20|372.73|370.03|372.91|370.21|372.98|370.28|372.66|369.96|21
1738525410000|2025-02-02 19:43:30|372.9|370.2|372.69|369.99|372.95|370.25|372.6|369.9|18
1738525420000|2025-02-02 19:43:40|372.68|369.98|373.11|370.41|373.11|370.41|372.68|369.98|18
1738525430000|2025-02-02 19:43:50|373.15|370.45|373.42|370.72|373.42|370.72|373.12|370.42|20
1738525440000|2025-02-02 19:44:00|373.43|370.73|373.57|370.87|373.79|371.09|373.43|370.73|21
1738525450000|2025-02-02 19:44:10|373.54|370.84|373.79|371.09|373.79|371.09|373.48|370.78|22
1738525460000|2025-02-02 19:44:20|373.8|371.1|373.56|370.86|373.83|371.13|373.45|370.75|16
1738525470000|2025-02-02 19:44:30|373.57|370.87|373.36|370.66|373.57|370.87|373.32|370.62|16
1738525480000|2025-02-02 19:44:40|373.35|370.65|373.33|370.63|373.49|370.79|373.22|370.52|18
1738525490000|2025-02-02 19:44:50|373.34|370.64|373.59|370.89|373.59|370.89|373.34|370.64|16
1738525500000|2025-02-02 19:45:00|373.6|370.9|373.13|370.43|373.6|370.9|373.11|370.41|19
1738525510000|2025-02-02 19:45:10|373.09|370.39|372.71|370.01|373.09|370.39|372.68|369.98|19
1738525520000|2025-02-02 19:45:20|372.72|370.02|372.35|369.65|372.77|370.07|372.3|369.6|18
1738525530000|2025-02-02 19:45:30|372.28|369.58|372.26|369.56|372.31|369.61|372.13|369.43|19
1738525540000|2025-02-02 19:45:40|372.15|369.45|372.25|369.55|372.28|369.58|372|369.3|15
1738525550000|2025-02-02 19:45:50|372.26|369.56|372.05|369.35|372.26|369.56|371.99|369.29|17
1738525560000|2025-02-02 19:46:00|372.06|369.36|372.33|369.63|372.39|369.69|372.06|369.36|23
1738525570000|2025-02-02 19:46:10|372.34|369.64|372.53|369.83|372.55|369.85|372.29|369.59|19
1738525580000|2025-02-02 19:46:20|372.55|369.85|372.95|370.25|372.96|370.26|372.55|369.85|12
1738525590000|2025-02-02 19:46:30|372.94|370.24|373.29|370.59|373.34|370.64|372.94|370.24|18
1738525600000|2025-02-02 19:46:40|373.34|370.64|373.47|370.77|373.53|370.83|373.34|370.64|15
1738525610000|2025-02-02 19:46:50|373.48|370.78|373.13|370.43|373.48|370.78|373.11|370.41|18
1738525620000|2025-02-02 19:47:00|373.07|370.37|373.03|370.33|373.11|370.41|372.84|370.14|19
1738525630000|2025-02-02 19:47:10|373.04|370.34|373.25|370.55|373.26|370.56|372.82|370.12|20
1738525640000|2025-02-02 19:47:20|373.22|370.52|373.43|370.73|373.43|370.73|373.07|370.37|18
1738525650000|2025-02-02 19:47:30|373.41|370.71|373.62|370.92|373.71|371.01|373.38|370.68|22
1738525660000|2025-02-02 19:47:40|373.61|370.91|373.5|370.8|373.7|371|373.45|370.75|16
1738525670000|2025-02-02 19:47:50|373.51|370.81|373.41|370.71|373.56|370.86|373.3|370.6|19
1738525680000|2025-02-02 19:48:00|373.42|370.72|373.01|370.31|373.53|370.83|373.01|370.31|25
1738525690000|2025-02-02 19:48:10|373.04|370.34|373.54|370.84|373.54|370.84|373.04|370.34|21
1738525700000|2025-02-02 19:48:20|373.57|370.87|373.82|371.12|373.91|371.21|373.57|370.87|18
1738525710000|2025-02-02 19:48:30|373.81|371.11|374|371.3|374.06|371.36|373.73|371.03|18
1738525720000|2025-02-02 19:48:40|374.01|371.31|373.73|371.03|374.04|371.34|373.73|371.03|12
1738525730000|2025-02-02 19:48:50|373.74|371.04|373.55|370.85|373.75|371.05|373.45|370.75|13
1738525740000|2025-02-02 19:49:00|373.47|370.77|373.42|370.72|373.61|370.91|373.35|370.65|22
1738525750000|2025-02-02 19:49:10|373.25|370.55|373.21|370.51|373.3|370.6|373.09|370.39|18
1738525760000|2025-02-02 19:49:20|373.22|370.52|372.83|370.13|373.22|370.52|372.83|370.13|10
1738525770000|2025-02-02 19:49:30|372.66|369.96|372.58|369.88|372.82|370.12|372.58|369.88|17
1738525780000|2025-02-02 19:49:40|372.57|369.87|372.66|369.96|372.66|369.96|372.48|369.78|17
1738525790000|2025-02-02 19:49:50|372.67|369.97|372.93|370.23|372.93|370.23|372.67|369.97|10
1738525800000|2025-02-02 19:50:00|372.91|370.21|372.63|369.93|372.94|370.24|372.61|369.91|16
1738525810000|2025-02-02 19:50:10|372.62|369.92|372.49|369.79|372.62|369.92|372.37|369.67|19
1738525820000|2025-02-02 19:50:20|372.48|369.78|372.47|369.77|372.56|369.86|372.35|369.65|18
1738525830000|2025-02-02 19:50:30|372.51|369.81|372.31|369.61|372.52|369.82|372.21|369.51|18
1738525840000|2025-02-02 19:50:40|372.32|369.62|372.66|369.96|372.7|370|372.32|369.62|15
1738525850000|2025-02-02 19:50:50|372.67|369.97|372.82|370.12|372.82|370.12|372.67|369.97|11
1738525860000|2025-02-02 19:51:00|372.83|370.13|372.72|370.02|372.83|370.13|372.62|369.92|13
1738525870000|2025-02-02 19:51:10|372.71|370.01|372.9|370.2|372.9|370.2|372.54|369.84|17
1738525880000|2025-02-02 19:51:20|372.89|370.19|372.69|369.99|372.89|370.19|372.68|369.98|12
1738525890000|2025-02-02 19:51:30|372.68|369.98|372.58|369.88|372.75|370.05|372.58|369.88|15
1738525900000|2025-02-02 19:51:40|372.53|369.83|372.66|369.96|372.8|370.1|372.53|369.83|24
1738525910000|2025-02-02 19:51:50|372.67|369.97|372.66|369.96|372.74|370.04|372.66|369.96|17
1738525920000|2025-02-02 19:52:00|372.71|370.01|372.14|369.44|372.79|370.09|372.13|369.43|26
1738525930000|2025-02-02 19:52:10|372.15|369.45|372.19|369.49|372.22|369.52|371.97|369.27|22
1738525940000|2025-02-02 19:52:20|372.2|369.5|372.08|369.38|372.28|369.58|372.01|369.31|14
1738525950000|2025-02-02 19:52:30|372.11|369.41|372|369.3|372.23|369.53|371.99|369.29|18
1738525960000|2025-02-02 19:52:40|372.01|369.31|372.37|369.67|372.37|369.67|372.01|369.31|17
1738525970000|2025-02-02 19:52:50|372.38|369.68|372.38|369.68|372.42|369.72|372.29|369.59|12
1738525980000|2025-02-02 19:53:00|372.42|369.72|372.04|369.34|372.42|369.72|371.94|369.24|23
1738525990000|2025-02-02 19:53:10|372.02|369.32|371.91|369.21|372.02|369.32|371.87|369.17|16
1738526000000|2025-02-02 19:53:20|371.85|369.15|371.61|368.91|371.85|369.15|371.55|368.85|20
1738526010000|2025-02-02 19:53:30|371.62|368.92|371.4|368.7|371.68|368.98|371.4|368.7|14
1738526020000|2025-02-02 19:53:40|371.42|368.72|371.4|368.7|371.5|368.8|371.38|368.68|17
1738526030000|2025-02-02 19:53:50|371.39|368.69|371.41|368.71|371.42|368.72|371.32|368.62|13
1738526040000|2025-02-02 19:54:00|371.31|368.61|371.24|368.54|371.35|368.65|371.02|368.32|25
1738526050000|2025-02-02 19:54:10|371.23|368.53|371.31|368.61|371.37|368.67|371.23|368.53|11
1738526060000|2025-02-02 19:54:20|371.3|368.6|371.27|368.57|371.38|368.68|371.27|368.57|16
1738526070000|2025-02-02 19:54:30|371.24|368.54|371.28|368.58|371.32|368.62|371.24|368.54|12
1738526080000|2025-02-02 19:54:40|371.27|368.57|371.3|368.6|371.3|368.6|371.23|368.53|10
1738526090000|2025-02-02 19:54:50|371.31|368.61|371.4|368.7|371.4|368.7|371.26|368.56|20
1738526100000|2025-02-02 19:55:00|371.38|368.68|370.65|367.95|371.48|368.78|370.65|367.95|23
1738526110000|2025-02-02 19:55:10|370.59|367.89|370.15|367.45|370.59|367.89|370.08|367.38|25
1738526120000|2025-02-02 19:55:20|370.18|367.48|370.38|367.68|370.44|367.74|370.09|367.39|13
1738526130000|2025-02-02 19:55:30|370.34|367.64|369.67|366.97|370.34|367.64|369.58|366.88|28
1738526140000|2025-02-02 19:55:40|369.72|367.02|369.69|366.99|369.81|367.11|369.6|366.9|18
1738526150000|2025-02-02 19:55:50|369.63|366.93|370.14|367.44|370.17|367.47|369.55|366.85|20
1738526160000|2025-02-02 19:56:00|370.13|367.43|369.85|367.15|370.13|367.43|369.71|367.01|21
1738526170000|2025-02-02 19:56:10|369.75|367.05|370.09|367.39|370.09|367.39|369.75|367.05|9
1738526180000|2025-02-02 19:56:20|370.13|367.43|370.23|367.53|370.33|367.63|370.13|367.43|22
1738526190000|2025-02-02 19:56:30|370.27|367.57|370.31|367.61|370.31|367.61|370.22|367.52|9
1738526200000|2025-02-02 19:56:40|370.3|367.6|370.46|367.76|370.49|367.79|370.28|367.58|18
1738526210000|2025-02-02 19:56:50|370.44|367.74|370.37|367.67|370.45|367.75|370.3|367.6|15
1738526220000|2025-02-02 19:57:00|370.36|367.66|370.44|367.74|370.44|367.74|370.2|367.5|16
1738526230000|2025-02-02 19:57:10|370.43|367.73|370.88|368.18|370.88|368.18|370.25|367.55|26
1738526240000|2025-02-02 19:57:20|370.94|368.24|371.31|368.61|371.4|368.7|370.93|368.23|22
1738526250000|2025-02-02 19:57:30|371.28|368.58|371.29|368.59|371.38|368.68|371.19|368.49|19
1738526260000|2025-02-02 19:57:40|371.22|368.52|371.42|368.72|371.44|368.74|371.22|368.52|21
1738526270000|2025-02-02 19:57:50|371.46|368.76|371.41|368.71|371.65|368.95|371.4|368.7|13
1738526280000|2025-02-02 19:58:00|371.47|368.77|371.65|368.95|371.72|369.02|371.47|368.77|20
1738526290000|2025-02-02 19:58:10|371.76|369.06|371.89|369.19|371.89|369.19|371.59|368.89|17
1738526300000|2025-02-02 19:58:20|371.9|369.2|371.86|369.16|371.92|369.22|371.77|369.07|8
1738526310000|2025-02-02 19:58:30|371.88|369.18|372.01|369.31|372.05|369.35|371.85|369.15|16
1738526320000|2025-02-02 19:58:40|371.91|369.21|371.9|369.2|372.02|369.32|371.85|369.15|13
1738526330000|2025-02-02 19:58:50|371.89|369.19|371.71|369.01|371.92|369.22|371.7|369|16
1738526340000|2025-02-02 19:59:00|371.64|368.94|371.43|368.73|371.69|368.99|371.42|368.72|21
1738526350000|2025-02-02 19:59:10|371.36|368.66|371.29|368.59|371.39|368.69|371.28|368.58|13
1738526360000|2025-02-02 19:59:20|371.33|368.63|371.5|368.8|371.5|368.8|371.33|368.63|7
1738526370000|2025-02-02 19:59:30|371.4|368.7|371.28|368.58|371.4|368.7|371.28|368.58|8
1738526380000|2025-02-02 19:59:40|371.22|368.52|371.64|368.94|371.64|368.94|371.22|368.52|14
1738526390000|2025-02-02 19:59:50|371.7|369|371.89|369.19|371.9|369.2|371.7|369|12
1738526400000|2025-02-02 20:00:00|371.98|369.28|371.47|368.77|372.04|369.34|371.32|368.62|24
1738526410000|2025-02-02 20:00:10|371.56|368.86|371.17|368.47|371.66|368.96|371.11|368.41|25
1738526420000|2025-02-02 20:00:20|371.14|368.44|370.96|368.26|371.16|368.46|370.94|368.24|17
1738526430000|2025-02-02 20:00:30|370.97|368.27|370.68|367.98|371|368.3|370.59|367.89|21
1738526440000|2025-02-02 20:00:40|370.69|367.99|370.13|367.43|370.7|368|370.13|367.43|22
1738526450000|2025-02-02 20:00:50|370.14|367.44|370.7|368|370.85|368.15|370.13|367.43|20
1738526460000|2025-02-02 20:01:00|370.65|367.95|371.17|368.47|371.26|368.56|370.65|367.95|19
1738526470000|2025-02-02 20:01:10|371.21|368.51|371.44|368.74|371.47|368.77|371.21|368.51|18
1738526480000|2025-02-02 20:01:20|371.45|368.75|371.52|368.82|371.54|368.84|371.36|368.66|21
1738526490000|2025-02-02 20:01:30|371.5|368.8|371.49|368.79|371.5|368.8|371.23|368.53|28
1738526500000|2025-02-02 20:01:40|371.57|368.87|371.74|369.04|371.79|369.09|371.55|368.85|12
1738526510000|2025-02-02 20:01:50|371.61|368.91|371.49|368.79|371.61|368.91|371.22|368.52|26
1738526520000|2025-02-02 20:02:00|371.55|368.85|371.36|368.66|371.55|368.85|371.24|368.54|19
1738526530000|2025-02-02 20:02:10|371.33|368.63|371.07|368.37|371.33|368.63|371.04|368.34|13
1738526540000|2025-02-02 20:02:20|370.93|368.23|370.9|368.2|370.93|368.23|370.77|368.07|16
1738526550000|2025-02-02 20:02:30|370.89|368.19|371.79|369.09|371.8|369.1|370.89|368.19|26
1738526560000|2025-02-02 20:02:40|371.94|369.24|371.78|369.08|371.94|369.24|371.78|369.08|21
1738526570000|2025-02-02 20:02:50|371.79|369.09|371.93|369.23|372.12|369.42|371.79|369.09|19
1738526580000|2025-02-02 20:03:00|371.99|369.29|372.12|369.42|372.21|369.51|371.95|369.25|20
1738526590000|2025-02-02 20:03:10|372.11|369.41|372.04|369.34|372.25|369.55|372.04|369.34|13
1738526600000|2025-02-02 20:03:20|372.01|369.31|372.5|369.8|372.55|369.85|372.01|369.31|16
1738526610000|2025-02-02 20:03:30|372.49|369.79|372.37|369.67|372.6|369.9|372.37|369.67|17
1738526620000|2025-02-02 20:03:40|372.35|369.65|372.66|369.96|372.66|369.96|372.2|369.5|17
1738526630000|2025-02-02 20:03:50|372.74|370.04|373.59|370.89|373.59|370.89|372.72|370.02|19
1738526640000|2025-02-02 20:04:00|373.84|371.14|374.31|371.61|374.36|371.66|373.84|371.14|21
1738526650000|2025-02-02 20:04:10|374.3|371.6|374.08|371.38|374.32|371.62|374.08|371.38|15
1738526660000|2025-02-02 20:04:20|374.01|371.31|374.08|371.38|374.09|371.39|373.86|371.16|22
1738526670000|2025-02-02 20:04:30|374.06|371.36|374.1|371.4|374.1|371.4|373.91|371.21|21
1738526680000|2025-02-02 20:04:40|374.11|371.41|374.29|371.59|374.31|371.61|374.11|371.41|19
1738526690000|2025-02-02 20:04:50|374.32|371.62|374.38|371.68|374.4|371.7|374.24|371.54|17
1738526700000|2025-02-02 20:05:00|374.36|371.66|374.51|371.81|374.68|371.98|374.36|371.66|19
1738526710000|2025-02-02 20:05:10|374.43|371.73|374.44|371.74|374.62|371.92|374.43|371.73|16
1738526720000|2025-02-02 20:05:20|374.4|371.7|374.44|371.74|374.54|371.84|374.34|371.64|16
1738526730000|2025-02-02 20:05:30|374.56|371.86|374.5|371.8|374.57|371.87|374.48|371.78|16
1738526740000|2025-02-02 20:05:40|374.42|371.72|374.28|371.58|374.46|371.76|374.16|371.46|20
1738526750000|2025-02-02 20:05:50|374.27|371.57|373.84|371.14|374.29|371.59|373.84|371.14|21
1738526760000|2025-02-02 20:06:00|373.79|371.09|373.73|371.03|373.97|371.27|373.66|370.96|25
1738526770000|2025-02-02 20:06:10|373.74|371.04|373.97|371.27|373.97|371.27|373.72|371.02|18
1738526780000|2025-02-02 20:06:20|373.96|371.26|373.91|371.21|373.98|371.28|373.88|371.18|11
1738526790000|2025-02-02 20:06:30|373.89|371.19|373.92|371.22|374.09|371.39|373.84|371.14|21
1738526800000|2025-02-02 20:06:40|373.93|371.23|373.64|370.94|373.94|371.24|373.64|370.94|19
1738526810000|2025-02-02 20:06:50|373.71|371.01|374.13|371.43|374.13|371.43|373.71|371.01|19
1738526820000|2025-02-02 20:07:00|374.08|371.38|373.81|371.11|374.1|371.4|373.73|371.03|20
1738526830000|2025-02-02 20:07:10|373.74|371.04|373.73|371.03|373.74|371.04|373.44|370.74|18
1738526840000|2025-02-02 20:07:20|373.76|371.06|373.73|371.03|373.92|371.22|373.65|370.95|15
1738526850000|2025-02-02 20:07:30|373.67|370.97|374.06|371.36|374.07|371.37|373.66|370.96|20
1738526860000|2025-02-02 20:07:40|374.1|371.4|373.96|371.26|374.15|371.45|373.95|371.25|9
1738526870000|2025-02-02 20:07:50|373.95|371.25|374.19|371.49|374.19|371.49|373.94|371.24|15
1738526880000|2025-02-02 20:08:00|374.18|371.48|374.1|371.4|374.32|371.62|374.05|371.35|24
1738526890000|2025-02-02 20:08:10|374.14|371.44|374.62|371.92|374.63|371.93|374.09|371.39|16
1738526900000|2025-02-02 20:08:20|374.67|371.97|374.59|371.89|374.79|372.09|374.58|371.88|17
1738526910000|2025-02-02 20:08:30|374.6|371.9|374.86|372.16|374.86|372.16|374.6|371.9|19
1738526920000|2025-02-02 20:08:40|374.84|372.14|374.99|372.29|374.99|372.29|374.84|372.14|10
1738526930000|2025-02-02 20:08:50|375|372.3|375.17|372.47|375.17|372.47|375|372.3|12
1738526940000|2025-02-02 20:09:00|375.18|372.48|374.98|372.28|375.18|372.48|374.97|372.27|9
1738526950000|2025-02-02 20:09:10|375.06|372.36|375.2|372.5|375.28|372.58|375.01|372.31|22
1738526960000|2025-02-02 20:09:20|375.24|372.54|375.26|372.56|375.38|372.68|375.24|372.54|16
1738526970000|2025-02-02 20:09:30|375.21|372.51|375.3|372.6|375.37|372.67|375.2|372.5|13
1738526980000|2025-02-02 20:09:40|375.32|372.62|375.47|372.77|375.51|372.81|375.31|372.61|12
1738526990000|2025-02-02 20:09:50|375.5|372.8|375.79|373.09|375.86|373.16|375.44|372.74|21
1738527000000|2025-02-02 20:10:00|375.67|372.97|375.61|372.91|375.83|373.13|375.53|372.83|25
1738527010000|2025-02-02 20:10:10|375.65|372.95|375.64|372.94|375.79|373.09|375.63|372.93|16
1738527020000|2025-02-02 20:10:20|375.65|372.95|375.56|372.86|375.75|373.05|375.51|372.81|21
1738527030000|2025-02-02 20:10:30|375.53|372.83|375|372.3|375.53|372.83|375|372.3|23
1738527040000|2025-02-02 20:10:40|375.01|372.31|375.4|372.7|375.47|372.77|375|372.3|13
1738527050000|2025-02-02 20:10:50|375.36|372.66|375.44|372.74|375.49|372.79|375.25|372.55|17
1738527060000|2025-02-02 20:11:00|375.47|372.77|375.06|372.36|375.47|372.77|375.06|372.36|15
1738527070000|2025-02-02 20:11:10|375.07|372.37|374.65|371.95|375.07|372.37|374.65|371.95|15
1738527080000|2025-02-02 20:11:20|374.66|371.96|374.83|372.13|374.99|372.29|374.66|371.96|12
1738527090000|2025-02-02 20:11:30|374.88|372.18|375.05|372.35|375.08|372.38|374.88|372.18|16
1738527100000|2025-02-02 20:11:40|375.06|372.36|374.56|371.86|375.06|372.36|374.51|371.81|15
1738527110000|2025-02-02 20:11:50|374.55|371.85|374.57|371.87|374.59|371.89|374.55|371.85|10
1738527120000|2025-02-02 20:12:00|374.54|371.84|374.48|371.78|374.54|371.84|374.43|371.73|11
1738527130000|2025-02-02 20:12:10|374.41|371.71|374.21|371.51|374.41|371.71|374.17|371.47|20
1738527140000|2025-02-02 20:12:20|374.18|371.48|374.1|371.4|374.23|371.53|374.06|371.36|16
1738527150000|2025-02-02 20:12:30|374.13|371.43|374.4|371.7|374.52|371.82|374.13|371.43|25
1738527160000|2025-02-02 20:12:40|374.38|371.68|374.31|371.61|374.42|371.72|374.31|371.61|15
1738527170000|2025-02-02 20:12:50|374.32|371.62|374.39|371.69|374.4|371.7|374.3|371.6|19
1738527180000|2025-02-02 20:13:00|374.3|371.6|374.51|371.81|374.51|371.81|374.24|371.54|19
1738527190000|2025-02-02 20:13:10|374.54|371.84|374.29|371.59|374.55|371.85|374.23|371.53|17
1738527200000|2025-02-02 20:13:20|374.3|371.6|374.4|371.7|374.45|371.75|374.25|371.55|14
1738527210000|2025-02-02 20:13:30|374.39|371.69|374.06|371.36|374.39|371.69|374.06|371.36|16
1738527220000|2025-02-02 20:13:40|374|371.3|373.79|371.09|374|371.3|373.44|370.74|26
1738527230000|2025-02-02 20:13:50|373.78|371.08|373.84|371.14|374|371.3|373.63|370.93|12
1738527240000|2025-02-02 20:14:00|373.87|371.17|374.1|371.4|374.1|371.4|373.87|371.17|11
1738527250000|2025-02-02 20:14:10|374.09|371.39|373.89|371.19|374.09|371.39|373.89|371.19|12
1738527260000|2025-02-02 20:14:20|373.86|371.16|374.05|371.35|374.11|371.41|373.86|371.16|15
1738527270000|2025-02-02 20:14:30|374.03|371.33|373.96|371.26|374.03|371.33|373.9|371.2|19
1738527280000|2025-02-02 20:14:40|373.95|371.25|374.5|371.8|374.5|371.8|373.95|371.25|20
1738527290000|2025-02-02 20:14:50|374.49|371.79|374.56|371.86|374.56|371.86|374.48|371.78|9
1738527300000|2025-02-02 20:15:00|374.62|371.92|374.8|372.1|374.83|372.13|374.61|371.91|22
1738527310000|2025-02-02 20:15:10|374.81|372.11|374.95|372.25|375.13|372.43|374.8|372.1|21
1738527320000|2025-02-02 20:15:20|374.94|372.24|374.99|372.29|375.28|372.58|374.94|372.24|23
1738527330000|2025-02-02 20:15:30|374.96|372.26|375.27|372.57|375.27|372.57|374.95|372.25|18
1738527340000|2025-02-02 20:15:40|375.31|372.61|375.33|372.63|375.72|373.02|375.31|372.61|23
1738527350000|2025-02-02 20:15:50|375.32|372.62|375.44|372.74|375.44|372.74|375.17|372.47|17
1738527360000|2025-02-02 20:16:00|375.47|372.77|375.55|372.85|375.74|373.04|375.47|372.77|16
1738527370000|2025-02-02 20:16:10|375.57|372.87|375.48|372.78|375.59|372.89|375.48|372.78|8
1738527380000|2025-02-02 20:16:20|375.45|372.75|375.63|372.93|375.65|372.95|375.27|372.57|22
1738527390000|2025-02-02 20:16:30|375.66|372.96|375.42|372.72|375.66|372.96|375.42|372.72|12
1738527400000|2025-02-02 20:16:40|375.43|372.73|375.26|372.56|375.43|372.73|375.05|372.35|16
1738527410000|2025-02-02 20:16:50|375.23|372.53|375.11|372.41|375.23|372.53|375.09|372.39|15
1738527420000|2025-02-02 20:17:00|375.1|372.4|375.28|372.58|375.44|372.74|375.1|372.4|14
1738527430000|2025-02-02 20:17:10|375.32|372.62|374.86|372.16|375.36|372.66|374.86|372.16|19
1738527440000|2025-02-02 20:17:20|374.83|372.13|374.51|371.81|374.91|372.21|374.5|371.8|24
1738527450000|2025-02-02 20:17:30|374.36|371.66|374.36|371.66|374.52|371.82|374.35|371.65|17
1738527460000|2025-02-02 20:17:40|374.38|371.68|374.64|371.94|374.64|371.94|374.38|371.68|14
1738527470000|2025-02-02 20:17:50|374.66|371.96|374.59|371.89|374.7|372|374.52|371.82|16
1738527480000|2025-02-02 20:18:00|374.58|371.88|374.65|371.95|374.66|371.96|374.36|371.66|20
1738527490000|2025-02-02 20:18:10|374.64|371.94|375.04|372.34|375.04|372.34|374.64|371.94|16
1738527500000|2025-02-02 20:18:20|375.01|372.31|375.12|372.42|375.24|372.54|375.01|372.31|15
1738527510000|2025-02-02 20:18:30|375.13|372.43|374.98|372.28|375.13|372.43|374.84|372.14|16
1738527520000|2025-02-02 20:18:40|374.99|372.29|375.11|372.41|375.11|372.41|374.93|372.23|20
1738527530000|2025-02-02 20:18:50|375.09|372.39|374.63|371.93|375.1|372.4|374.63|371.93|22
1738527540000|2025-02-02 20:19:00|374.62|371.92|374.8|372.1|374.82|372.12|374.62|371.92|14
1738527550000|2025-02-02 20:19:10|374.73|372.03|374.32|371.62|374.73|372.03|374.28|371.58|22
1738527560000|2025-02-02 20:19:20|374.23|371.53|374.3|371.6|374.46|371.76|374.23|371.53|14
1738527570000|2025-02-02 20:19:30|374.29|371.59|374.11|371.41|374.35|371.65|374.11|371.41|15
1738527580000|2025-02-02 20:19:40|374.14|371.44|374.15|371.45|374.21|371.51|373.99|371.29|17
1738527590000|2025-02-02 20:19:50|374.1|371.4|374.29|371.59|374.3|371.6|374.08|371.38|18
1738527600000|2025-02-02 20:20:00|374.32|371.62|373.96|371.26|374.43|371.73|373.96|371.26|23
1738527610000|2025-02-02 20:20:10|373.93|371.23|373.68|370.98|373.94|371.24|373.65|370.95|23
1738527620000|2025-02-02 20:20:20|373.69|370.99|373.33|370.63|373.72|371.02|373.32|370.62|18
1738527630000|2025-02-02 20:20:30|373.32|370.62|373.41|370.71|373.45|370.75|373.24|370.54|22
1738527640000|2025-02-02 20:20:40|373.38|370.68|373.49|370.79|373.55|370.85|373.38|370.68|16
1738527650000|2025-02-02 20:20:50|373.48|370.78|373.53|370.83|373.54|370.84|373.48|370.78|17
1738527660000|2025-02-02 20:21:00|373.51|370.81|373.32|370.62|373.8|371.1|373.31|370.61|26
1738527670000|2025-02-02 20:21:10|373.29|370.59|373.24|370.54|373.29|370.59|373.18|370.48|14
1738527680000|2025-02-02 20:21:20|373.27|370.57|373.21|370.51|373.34|370.64|373.17|370.47|13
1738527690000|2025-02-02 20:21:30|373.24|370.54|373.39|370.69|373.39|370.69|373.13|370.43|15
1738527700000|2025-02-02 20:21:40|373.43|370.73|373.62|370.92|373.64|370.94|373.43|370.73|10
1738527710000|2025-02-02 20:21:50|373.77|371.07|373.7|371|373.8|371.1|373.55|370.85|14
1738527720000|2025-02-02 20:22:00|373.75|371.05|373.49|370.79|373.82|371.12|373.35|370.65|25
1738527730000|2025-02-02 20:22:10|373.5|370.8|373.8|371.1|373.81|371.11|373.5|370.8|11
1738527740000|2025-02-02 20:22:20|373.78|371.08|373.79|371.09|373.99|371.29|373.78|371.08|23
1738527750000|2025-02-02 20:22:30|373.77|371.07|373.85|371.15|373.85|371.15|373.73|371.03|6
1738527760000|2025-02-02 20:22:40|373.82|371.12|373.87|371.17|373.93|371.23|373.7|371|12
1738527770000|2025-02-02 20:22:50|373.94|371.24|374.06|371.36|374.06|371.36|373.86|371.16|16
1738527780000|2025-02-02 20:23:00|374.07|371.37|374.41|371.71|374.41|371.71|374.07|371.37|13
1738527790000|2025-02-02 20:23:10|374.39|371.69|374.61|371.91|374.65|371.95|374.39|371.69|16
1738527800000|2025-02-02 20:23:20|374.6|371.9|374.58|371.88|374.67|371.97|374.43|371.73|17
1738527810000|2025-02-02 20:23:30|374.57|371.87|374.74|372.04|374.74|372.04|374.57|371.87|11
1738527820000|2025-02-02 20:23:40|374.89|372.19|374.76|372.06|374.9|372.2|374.76|372.06|17
1738527830000|2025-02-02 20:23:50|374.72|372.02|374.63|371.93|374.73|372.03|374.63|371.93|11
1738527840000|2025-02-02 20:24:00|374.64|371.94|374.72|372.02|374.72|372.02|374.62|371.92|10
1738527850000|2025-02-02 20:24:10|374.73|372.03|374.6|371.9|374.73|372.03|374.54|371.84|13
1738527860000|2025-02-02 20:24:20|374.59|371.89|374.4|371.7|374.59|371.89|374.27|371.57|14
1738527870000|2025-02-02 20:24:30|374.38|371.68|374.12|371.42|374.38|371.68|374.1|371.4|14
1738527880000|2025-02-02 20:24:40|374.05|371.35|374.02|371.32|374.05|371.35|373.77|371.07|12
1738527890000|2025-02-02 20:24:50|374.03|371.33|374.14|371.44|374.16|371.46|374.03|371.33|10
1738527900000|2025-02-02 20:25:00|374.19|371.49|374.11|371.41|374.22|371.52|374.11|371.41|9
1738527910000|2025-02-02 20:25:10|374.07|371.37|374.24|371.54|374.24|371.54|374.07|371.37|10
1738527920000|2025-02-02 20:25:20|374.28|371.58|374.44|371.74|374.46|371.76|374.28|371.58|15
1738527930000|2025-02-02 20:25:30|374.45|371.75|374.36|371.66|374.51|371.81|374.36|371.66|11
1738527940000|2025-02-02 20:25:40|374.33|371.63|374.4|371.7|374.41|371.71|374.26|371.56|11
1738527950000|2025-02-02 20:25:50|374.41|371.71|374.5|371.8|374.62|371.92|374.41|371.71|12
1738527960000|2025-02-02 20:26:00|374.51|371.81|374.37|371.67|374.51|371.81|374.37|371.67|8
1738527970000|2025-02-02 20:26:10|374.4|371.7|374.41|371.71|374.41|371.71|374.3|371.6|12
1738527980000|2025-02-02 20:26:20|374.4|371.7|374.27|371.57|374.4|371.7|374.05|371.35|22
1738527990000|2025-02-02 20:26:30|374.28|371.58|374.13|371.43|374.32|371.62|374.13|371.43|10
1738528000000|2025-02-02 20:26:40|374.09|371.39|373.96|371.26|374.09|371.39|373.93|371.23|16
1738528010000|2025-02-02 20:26:50|373.92|371.22|373.91|371.21|373.92|371.22|373.89|371.19|6
1738528020000|2025-02-02 20:27:00|373.92|371.22|374.01|371.31|374.01|371.31|373.92|371.22|6
1738528030000|2025-02-02 20:27:10|374.08|371.38|374.08|371.38|374.15|371.45|374.06|371.36|11
1738528040000|2025-02-02 20:27:20|374.05|371.35|373.83|371.13|374.05|371.35|373.83|371.13|18
1738528050000|2025-02-02 20:27:30|373.82|371.12|373.99|371.29|374.05|371.35|373.81|371.11|13
1738528060000|2025-02-02 20:27:40|373.9|371.2|373.8|371.1|373.9|371.2|373.8|371.1|7
1738528070000|2025-02-02 20:27:50|373.79|371.09|373.67|370.97|373.79|371.09|373.67|370.97|8
1738528080000|2025-02-02 20:28:00|373.66|370.96|373.44|370.74|373.66|370.96|373.44|370.74|19
1738528090000|2025-02-02 20:28:10|373.42|370.72|373.39|370.69|373.42|370.72|373.17|370.47|20
1738528100000|2025-02-02 20:28:20|373.43|370.73|373.36|370.66|373.43|370.73|373.32|370.62|9
1738528110000|2025-02-02 20:28:30|373.4|370.7|373.54|370.84|373.55|370.85|373.38|370.68|9
1738528120000|2025-02-02 20:28:40|373.55|370.85|373.52|370.82|373.57|370.87|373.47|370.77|6
1738528130000|2025-02-02 20:28:50|373.5|370.8|373.44|370.74|373.5|370.8|373.43|370.73|8
1738528140000|2025-02-02 20:29:00|373.45|370.75|373.36|370.66|373.45|370.75|373.36|370.66|8
1738528150000|2025-02-02 20:29:10|373.35|370.65|373.04|370.34|373.35|370.65|373.04|370.34|17
1738528160000|2025-02-02 20:29:20|373.06|370.36|372.72|370.02|373.14|370.44|372.72|370.02|14
1738528170000|2025-02-02 20:29:30|372.73|370.03|372.46|369.76|372.73|370.03|372.46|369.76|11
1738528180000|2025-02-02 20:29:40|372.45|369.75|372.62|369.92|372.65|369.95|372.45|369.75|11
1738528190000|2025-02-02 20:29:50|372.61|369.91|372.78|370.08|372.8|370.1|372.6|369.9|9
1738528200000|2025-02-02 20:30:00|372.81|370.11|372.96|370.26|372.99|370.29|372.76|370.06|16
1738528210000|2025-02-02 20:30:10|372.95|370.25|373.08|370.38|373.11|370.41|372.95|370.25|11
1738528220000|2025-02-02 20:30:20|373.07|370.37|372.96|370.26|373.2|370.5|372.96|370.26|12
1738528230000|2025-02-02 20:30:30|372.99|370.29|373.08|370.38|373.25|370.55|372.96|370.26|17
1738528240000|2025-02-02 20:30:40|373.07|370.37|372.63|369.93|373.07|370.37|372.63|369.93|17
1738528250000|2025-02-02 20:30:50|372.62|369.92|372.45|369.75|372.62|369.92|372.45|369.75|10
1738528260000|2025-02-02 20:31:00|372.38|369.68|372.1|369.4|372.38|369.68|372.08|369.38|18
1738528270000|2025-02-02 20:31:10|372.06|369.36|371.78|369.08|372.07|369.37|371.78|369.08|14
1738528280000|2025-02-02 20:31:20|371.77|369.07|371.7|369|371.97|369.27|371.7|369|19
1738528290000|2025-02-02 20:31:30|371.69|368.99|371.72|369.02|371.77|369.07|371.63|368.93|12
1738528300000|2025-02-02 20:31:40|371.7|369|371.87|369.17|371.88|369.18|371.7|369|11
1738528310000|2025-02-02 20:31:50|371.96|369.26|372.21|369.51|372.5|369.8|371.96|369.26|21
1738528320000|2025-02-02 20:32:00|372.22|369.52|371.77|369.07|372.22|369.52|371.77|369.07|18
1738528330000|2025-02-02 20:32:10|371.74|369.04|371.59|368.89|371.74|369.04|371.57|368.87|10
1738528340000|2025-02-02 20:32:20|371.58|368.88|371.42|368.72|371.58|368.88|371.42|368.72|12
1738528350000|2025-02-02 20:32:30|371.41|368.71|373.01|367.31|373.01|368.72|371.4|367.2|10
1738528360000|2025-02-02 20:32:40|373|367.3|372.96|367.26|373|367.3|372.93|367.23|6
1738528370000|2025-02-02 20:32:50|372.99|367.29|372.69|366.99|373.03|367.33|372.66|366.96|16
1738528380000|2025-02-02 20:33:00|372.68|366.98|372.5|366.8|372.68|366.98|372.38|366.68|17
1738528390000|2025-02-02 20:33:10|372.47|366.77|372.26|366.56|372.47|366.77|372.24|366.54|12
1738528400000|2025-02-02 20:33:20|372.29|366.59|372.29|366.59|372.32|366.62|372.26|366.56|6
1738528410000|2025-02-02 20:33:30|372.26|366.56|372.09|366.39|372.3|366.6|372.07|366.37|10
1738528420000|2025-02-02 20:33:40|372.16|366.46|372.34|366.64|372.34|366.64|372.15|366.45|8
1738528430000|2025-02-02 20:33:50|372.3|366.6|372.08|366.38|372.3|366.6|372.05|366.35|14
1738528440000|2025-02-02 20:34:00|372.09|366.39|372.1|366.4|372.1|366.4|371.97|366.27|13
1738528450000|2025-02-02 20:34:10|372.09|366.39|371.85|366.15|372.09|366.39|371.8|366.1|13
1738528460000|2025-02-02 20:34:20|371.84|366.14|371.82|366.12|371.86|366.16|371.8|366.1|11
1738528470000|2025-02-02 20:34:30|371.81|366.11|371.73|366.03|371.81|366.11|371.62|365.92|11
1738528480000|2025-02-02 20:34:40|371.7|366|371.63|365.93|371.7|366|371.56|365.86|12
1738528490000|2025-02-02 20:34:50|371.76|366.06|371.75|366.05|371.76|366.06|371.75|366.05|2
1738528500000|2025-02-02 20:35:00|371.78|366.08|372.04|366.34|372.17|366.47|371.78|366.08|21
1738528510000|2025-02-02 20:35:10|372.05|366.35|372.19|366.49|372.26|366.56|372.05|366.35|13
1738528520000|2025-02-02 20:35:20|372.18|366.48|371.95|366.25|372.19|366.49|371.9|366.2|15
1738528530000|2025-02-02 20:35:30|371.94|366.24|372.05|366.35|372.14|366.44|371.94|366.24|7
1738528540000|2025-02-02 20:35:40|372.06|366.36|371.99|366.29|372.07|366.37|371.9|366.2|16
1738528550000|2025-02-02 20:35:50|372.01|366.31|372.22|366.52|372.22|366.52|372.01|366.31|6
1738528560000|2025-02-02 20:36:00|372.25|366.55|372.19|366.49|372.25|366.55|372|366.3|15
1738528570000|2025-02-02 20:36:10|372.18|366.48|371.64|365.94|372.18|366.48|371.64|365.94|17
1738528580000|2025-02-02 20:36:20|371.6|365.9|371.63|365.93|371.74|366.04|371.6|365.9|13
1738528590000|2025-02-02 20:36:30|371.62|365.92|371.5|365.8|371.62|365.92|371.49|365.79|8
1738528600000|2025-02-02 20:36:40|371.51|365.81|371.93|366.23|371.96|366.26|371.51|365.81|15
1738528610000|2025-02-02 20:36:50|372.03|366.33|371.87|366.17|372.12|366.42|371.87|366.17|12
1738528620000|2025-02-02 20:37:00|371.88|366.18|372.08|366.38|372.08|366.38|371.62|365.92|14
1738528630000|2025-02-02 20:37:10|372.01|366.31|371.94|366.24|372.01|366.31|371.86|366.16|13
1738528640000|2025-02-02 20:37:20|371.95|366.25|372.58|366.88|372.58|366.88|371.95|366.25|13
1738528650000|2025-02-02 20:37:30|372.55|366.85|372.31|366.61|372.55|366.85|372.3|366.6|11
1738528660000|2025-02-02 20:37:40|372.32|366.62|372.05|366.35|372.32|366.62|372.01|366.31|13
1738528670000|2025-02-02 20:37:50|372.06|366.36|372.13|366.43|372.14|366.44|372.06|366.36|7
1738528680000|2025-02-02 20:38:00|372.09|366.39|371.91|366.21|372.09|366.39|371.91|366.21|10
1738528690000|2025-02-02 20:38:10|371.87|366.17|371.68|365.98|371.87|366.17|371.68|365.98|13
1738528700000|2025-02-02 20:38:20|371.63|365.93|371.77|366.07|371.77|366.07|371.57|365.87|9
1738528710000|2025-02-02 20:38:30|371.78|366.08|371.62|365.92|371.78|366.08|371.57|365.87|11
1738528720000|2025-02-02 20:38:40|371.63|365.93|371.61|365.91|371.79|366.09|371.6|365.9|13
1738528730000|2025-02-02 20:38:50|371.59|365.89|371.54|365.84|371.59|365.89|371.35|365.65|17
1738528740000|2025-02-02 20:39:00|371.5|365.8|371.44|365.74|371.5|365.8|371.4|365.7|6
1738528750000|2025-02-02 20:39:10|371.39|365.69|371.23|365.53|371.4|365.7|371.22|365.52|13
1738528760000|2025-02-02 20:39:20|371.27|365.57|371.33|365.63|371.36|365.66|371.16|365.46|15
1738528770000|2025-02-02 20:39:30|371.32|365.62|371.3|365.6|371.32|365.62|371.26|365.56|9
1738528780000|2025-02-02 20:39:40|371.31|365.61|371.37|365.67|371.39|365.69|371.31|365.61|10
1738528790000|2025-02-02 20:39:50|371.33|365.63|371.27|365.57|371.33|365.63|371.27|365.57|3
1738528800000|2025-02-02 20:40:00|371.21|365.51|371.23|365.53|371.25|365.55|371.18|365.48|8
1738528810000|2025-02-02 20:40:10|371.27|365.57|371.34|365.64|371.34|365.64|371.26|365.56|15
1738528820000|2025-02-02 20:40:20|371.36|365.66|371.45|365.75|371.47|365.77|371.36|365.66|11
1738528830000|2025-02-02 20:40:30|371.48|365.78|371.38|365.68|371.48|365.78|371.35|365.65|14
1738528840000|2025-02-02 20:40:40|371.48|365.78|371.29|365.59|371.54|365.84|371.27|365.57|17
1738528850000|2025-02-02 20:40:50|371.33|365.63|371.4|365.7|371.48|365.78|371.29|365.59|16
1738528860000|2025-02-02 20:41:00|371.41|365.71|371.35|365.65|371.41|365.71|371.35|365.65|4
1738528870000|2025-02-02 20:41:10|371.37|365.67|371.58|365.88|371.6|365.9|371.37|365.67|12
1738528880000|2025-02-02 20:41:20|371.57|365.87|371.48|365.78|371.57|365.87|371.46|365.76|5
1738528890000|2025-02-02 20:41:30|371.47|365.77|371.76|366.06|371.76|366.06|371.47|365.77|9
1738528900000|2025-02-02 20:41:40|371.71|366.01|371.62|365.92|371.85|366.15|371.62|365.92|18
1738528910000|2025-02-02 20:41:50|371.63|365.93|371.67|365.97|371.68|365.98|371.36|365.66|22
1738528920000|2025-02-02 20:42:00|371.65|365.95|371.51|365.81|371.71|366.01|371.46|365.76|12
1738528930000|2025-02-02 20:42:10|371.49|365.79|371.15|365.45|371.49|365.79|371.15|365.45|11
1738528940000|2025-02-02 20:42:20|371.1|365.4|371.21|365.51|371.39|365.69|371.1|365.4|17
1738528950000|2025-02-02 20:42:30|371.19|365.49|371.12|365.42|371.19|365.49|371.1|365.4|12
1738528960000|2025-02-02 20:42:40|371.11|365.41|371.07|365.37|371.11|365.41|371.07|365.37|5
1738528970000|2025-02-02 20:42:50|371.04|365.34|371.1|365.4|371.1|365.4|370.98|365.28|7
1738528980000|2025-02-02 20:43:00|371.17|365.47|371.47|365.77|371.47|365.77|371.16|365.46|15
1738528990000|2025-02-02 20:43:10|371.45|365.75|371.42|365.72|371.48|365.78|371.34|365.64|11
1738529000000|2025-02-02 20:43:20|371.43|365.73|371.58|365.88|371.59|365.89|371.43|365.73|11
1738529010000|2025-02-02 20:43:30|371.56|365.86|371.45|365.75|371.65|365.95|371.35|365.65|14
1738529020000|2025-02-02 20:43:40|371.44|365.74|371.24|365.54|371.44|365.74|371.24|365.54|10
1738529030000|2025-02-02 20:43:50|371.25|365.55|371.43|365.73|371.46|365.76|371.25|365.55|15
1738529040000|2025-02-02 20:44:00|371.39|365.69|371.35|365.65|371.4|365.7|371.33|365.63|6
1738529050000|2025-02-02 20:44:10|371.36|365.66|371.14|365.44|371.37|365.67|371.13|365.43|12
1738529060000|2025-02-02 20:44:20|371.15|365.45|371.28|365.58|371.3|365.6|371.15|365.45|13
1738529070000|2025-02-02 20:44:30|371.29|365.59|371.32|365.62|371.32|365.62|371.26|365.56|7
1738529080000|2025-02-02 20:44:40|371.33|365.63|371.36|365.66|371.38|365.68|371.28|365.58|13
1738529090000|2025-02-02 20:44:50|371.37|365.67|371.83|366.13|371.86|366.16|371.37|365.67|21
1738529100000|2025-02-02 20:45:00|371.8|366.1|371.29|365.59|371.8|366.1|371.29|365.59|14
1738529110000|2025-02-02 20:45:10|371.25|365.55|371.05|365.35|371.25|365.55|371.03|365.33|15
1738529120000|2025-02-02 20:45:20|371.02|365.32|371.2|365.5|371.33|365.63|370.89|365.19|20
1738529130000|2025-02-02 20:45:30|371.26|365.56|370.91|365.21|371.26|365.56|370.91|365.21|14
1738529140000|2025-02-02 20:45:40|370.85|365.15|370.81|365.11|370.85|365.15|370.54|364.84|19
1738529150000|2025-02-02 20:45:50|370.75|365.05|370.71|365.01|370.77|365.07|370.7|365|7
1738529160000|2025-02-02 20:46:00|370.67|364.97|370.38|364.68|370.67|364.97|370.36|364.66|16
1738529170000|2025-02-02 20:46:10|370.35|364.65|370.11|364.41|370.35|364.65|370.06|364.36|8
1738529180000|2025-02-02 20:46:20|370.07|364.37|370.04|364.34|370.07|364.37|369.95|364.25|18
1738529190000|2025-02-02 20:46:30|370.05|364.35|369.88|364.18|370.05|364.35|369.88|364.18|11
1738529200000|2025-02-02 20:46:40|369.87|364.17|369.99|364.29|370.07|364.37|369.87|364.17|10
1738529210000|2025-02-02 20:46:50|370|364.3|369.94|364.24|370.04|364.34|369.94|364.24|10
1738529220000|2025-02-02 20:47:00|369.99|364.29|370.31|364.61|370.32|364.62|369.98|364.28|15
1738529230000|2025-02-02 20:47:10|370.28|364.58|370.15|364.45|370.3|364.6|370.15|364.45|9
1738529240000|2025-02-02 20:47:20|370.14|364.44|370.06|364.36|370.14|364.44|370.06|364.36|9
1738529250000|2025-02-02 20:47:30|370.09|364.39|370.59|364.89|370.91|365.21|370.09|364.39|27
1738529260000|2025-02-02 20:47:40|370.53|364.83|370.2|364.5|370.53|364.83|370.2|364.5|13
1738529270000|2025-02-02 20:47:50|370.15|364.45|369.85|364.15|370.15|364.45|369.85|364.15|11
1738529280000|2025-02-02 20:48:00|369.82|364.12|369.58|363.88|369.82|364.12|369.55|363.85|11
1738529290000|2025-02-02 20:48:10|369.57|363.87|369.28|363.58|369.62|363.92|369.28|363.58|15
1738529300000|2025-02-02 20:48:20|369.13|363.43|369.07|363.37|369.14|363.44|368.81|363.11|17
1738529310000|2025-02-02 20:48:30|369.08|363.38|368.73|363.03|369.08|363.38|368.72|363.02|17
1738529320000|2025-02-02 20:48:40|368.72|363.02|368.58|362.88|368.73|363.03|368.28|362.58|16
1738529330000|2025-02-02 20:48:50|368.57|362.87|368.64|362.94|368.65|362.95|368.57|362.87|6
1738529340000|2025-02-02 20:49:00|368.68|362.98|369.08|363.38|369.1|363.4|368.68|362.98|14
1738529350000|2025-02-02 20:49:10|369.05|363.35|368.9|363.2|369.05|363.35|368.66|362.96|14
1738529360000|2025-02-02 20:49:20|368.98|363.28|369.15|363.45|369.25|363.55|368.98|363.28|13
1738529370000|2025-02-02 20:49:30|369.14|363.44|369.07|363.37|369.14|363.44|369|363.3|12
1738529380000|2025-02-02 20:49:40|369.13|363.43|369.44|363.74|369.53|363.83|369.13|363.43|13
1738529390000|2025-02-02 20:49:50|369.4|363.7|369.17|363.47|369.44|363.74|369.16|363.46|13
1738529400000|2025-02-02 20:50:00|369.29|363.59|369.04|363.34|369.29|363.59|369.02|363.32|14
1738529410000|2025-02-02 20:50:10|368.99|363.29|369.01|363.31|369.03|363.33|368.99|363.29|13
1738529420000|2025-02-02 20:50:20|369.02|363.32|369.25|363.55|369.25|363.55|369.01|363.31|8
1738529430000|2025-02-02 20:50:30|369.29|363.59|369.71|364.01|369.71|364.01|369.29|363.59|22
1738529440000|2025-02-02 20:50:40|369.72|364.02|369.97|364.27|369.98|364.28|369.72|364.02|17
1738529450000|2025-02-02 20:50:50|369.92|364.22|369.98|364.28|369.98|364.28|369.65|363.95|17
1738529460000|2025-02-02 20:51:00|369.99|364.29|369.87|364.17|369.99|364.29|369.77|364.07|15
1738529470000|2025-02-02 20:51:10|369.88|364.18|369.71|364.01|369.88|364.18|369.71|364.01|8
1738529480000|2025-02-02 20:51:20|369.72|364.02|370.03|364.33|370.06|364.36|369.71|364.01|16
1738529490000|2025-02-02 20:51:30|370.04|364.34|370.26|364.56|370.26|364.56|370|364.3|13
1738529500000|2025-02-02 20:51:40|370.09|364.39|370.33|364.63|370.35|364.65|369.89|364.19|18
1738529510000|2025-02-02 20:51:50|370.32|364.62|370.08|364.38|370.32|364.62|370.07|364.37|5
1738529520000|2025-02-02 20:52:00|370|364.3|369.72|364.02|370|364.3|369.72|364.02|8
1738529530000|2025-02-02 20:52:10|369.6|363.9|369.64|363.94|369.64|363.94|369.51|363.81|7
1738529540000|2025-02-02 20:52:20|369.68|363.98|369.37|363.67|369.74|364.04|369.36|363.66|17
1738529550000|2025-02-02 20:52:30|369.38|363.68|369.6|363.9|369.6|363.9|369.37|363.67|11
1738529560000|2025-02-02 20:52:40|369.61|363.91|370.03|364.33|370.03|364.33|369.61|363.91|19
1738529570000|2025-02-02 20:52:50|370.04|364.34|370.03|364.33|370.12|364.42|370|364.3|13
1738529580000|2025-02-02 20:53:00|369.99|364.29|369.75|364.05|369.99|364.29|369.74|364.04|11
1738529590000|2025-02-02 20:53:10|369.74|364.04|369.6|363.9|369.74|364.04|369.59|363.89|12
1738529600000|2025-02-02 20:53:20|369.56|363.86|369.65|363.95|369.68|363.98|369.51|363.81|14
1738529610000|2025-02-02 20:53:30|369.66|363.96|370.11|364.41|370.11|364.41|369.66|363.96|7
1738529620000|2025-02-02 20:53:40|370.15|364.45|370.24|364.54|370.25|364.55|370.15|364.45|11
1738529630000|2025-02-02 20:53:50|370.25|364.55|369.91|364.21|370.26|364.56|369.91|364.21|8
1738529640000|2025-02-02 20:54:00|369.9|364.2|369.64|363.94|369.9|364.2|369.64|363.94|10
1738529650000|2025-02-02 20:54:10|369.62|363.92|369.45|363.75|369.62|363.92|369.41|363.71|11
1738529660000|2025-02-02 20:54:20|369.44|363.74|369.49|363.79|369.49|363.79|369.44|363.74|3
1738529670000|2025-02-02 20:54:30|369.48|363.78|369.39|363.69|369.49|363.79|369.36|363.66|11
1738529680000|2025-02-02 20:54:40|369.4|363.7|369.46|363.76|369.49|363.79|369.4|363.7|13
1738529690000|2025-02-02 20:54:50|369.45|363.75|369.42|363.72|369.59|363.89|369.35|363.65|8
1738529700000|2025-02-02 20:55:00|369.38|363.68|369.46|363.76|369.46|363.76|369.16|363.46|21
1738529710000|2025-02-02 20:55:10|369.45|363.75|369.48|363.78|369.48|363.78|369.25|363.55|15
1738529720000|2025-02-02 20:55:20|369.53|363.83|369.78|364.08|369.82|364.12|369.44|363.74|18
1738529730000|2025-02-02 20:55:30|369.77|364.07|370.07|364.37|370.07|364.37|369.75|364.05|20
1738529740000|2025-02-02 20:55:40|370.06|364.36|369.76|364.06|370.06|364.36|369.74|364.04|12
1738529750000|2025-02-02 20:55:50|369.7|364|369.85|364.15|369.88|364.18|369.7|364|11
1738529760000|2025-02-02 20:56:00|369.88|364.18|369.44|363.74|369.89|364.19|369.39|363.69|16
1738529770000|2025-02-02 20:56:10|369.43|363.73|369.3|363.6|369.44|363.74|369.3|363.6|12
1738529780000|2025-02-02 20:56:20|369.29|363.59|369.02|363.32|369.29|363.59|369|363.3|15
1738529790000|2025-02-02 20:56:30|369.01|363.31|369.15|363.45|369.18|363.48|368.98|363.28|16
1738529800000|2025-02-02 20:56:40|369.16|363.46|369.24|363.54|369.27|363.57|369.16|363.46|10
1738529810000|2025-02-02 20:56:50|369.25|363.55|369.38|363.68|369.38|363.68|369.23|363.53|10
1738529820000|2025-02-02 20:57:00|369.37|363.67|369.9|364.2|369.93|364.23|369.36|363.66|19
1738529830000|2025-02-02 20:57:10|369.94|364.24|370.01|364.31|370.08|364.38|369.92|364.22|12
1738529840000|2025-02-02 20:57:20|369.97|364.27|369.93|364.23|369.98|364.28|369.9|364.2|9
1738529850000|2025-02-02 20:57:30|369.92|364.22|369.91|364.21|370|364.3|369.91|364.21|10
1738529860000|2025-02-02 20:57:40|370.05|364.35|370.1|364.4|370.14|364.44|369.95|364.25|12
1738529870000|2025-02-02 20:57:50|370.07|364.37|369.59|363.89|370.07|364.37|369.58|363.88|11
1738529880000|2025-02-02 20:58:00|369.57|363.87|369.49|363.79|369.57|363.87|369.33|363.63|13
1738529890000|2025-02-02 20:58:10|369.48|363.78|369.25|363.55|369.48|363.78|369.25|363.55|12
1738529900000|2025-02-02 20:58:20|369.27|363.57|369.29|363.59|369.3|363.6|369.23|363.53|7
1738529910000|2025-02-02 20:58:30|369.28|363.58|369.14|363.44|369.28|363.58|369.14|363.44|9
1738529920000|2025-02-02 20:58:40|369.11|363.41|369.14|363.44|369.14|363.44|369|363.3|10
1738529930000|2025-02-02 20:58:50|369.17|363.47|369.51|363.81|369.51|363.81|369.17|363.47|11
1738529940000|2025-02-02 20:59:00|369.49|363.79|369.55|363.85|369.55|363.85|369.43|363.73|10
1738529950000|2025-02-02 20:59:10|369.61|363.91|369.5|363.8|369.65|363.95|369.49|363.79|11
1738529960000|2025-02-02 20:59:20|369.51|363.81|369.39|363.69|369.58|363.88|369.39|363.69|9
1738529970000|2025-02-02 20:59:30|369.38|363.68|369.14|363.44|369.38|363.68|369.08|363.38|12
1738529980000|2025-02-02 20:59:40|369.15|363.45|369.13|363.43|369.15|363.45|369.04|363.34|11
1738529990000|2025-02-02 20:59:50|369.12|363.42|368.94|363.24|369.12|363.42|368.94|363.24|12
1738530000000|2025-02-02 21:00:00|368.98|363.28|369.01|363.31|369.18|363.48|368.9|363.2|24
1738530010000|2025-02-02 21:00:10|369.25|363.55|368.97|363.27|369.26|363.56|368.93|363.23|20
1738530020000|2025-02-02 21:00:20|368.96|363.26|368.57|362.87|368.96|363.26|368.56|362.86|17
1738530030000|2025-02-02 21:00:30|368.66|362.96|368.51|362.81|368.69|362.99|368.51|362.81|9
1738530040000|2025-02-02 21:00:40|368.52|362.82|367.83|362.13|368.52|362.82|367.8|362.1|18
1738530050000|2025-02-02 21:00:50|367.84|362.14|368.09|362.39|368.16|362.46|367.84|362.14|10
1738530060000|2025-02-02 21:01:00|368.08|362.38|368.37|362.67|368.48|362.78|368.08|362.38|16
1738530070000|2025-02-02 21:01:10|368.33|362.63|367.99|362.29|368.33|362.63|367.95|362.25|15
1738530080000|2025-02-02 21:01:20|368|362.3|368.43|362.73|368.43|362.73|368|362.3|15
1738530090000|2025-02-02 21:01:30|368.47|362.77|368.25|362.55|368.62|362.92|368.25|362.55|15
1738530100000|2025-02-02 21:01:40|368.2|362.5|368.16|362.46|368.2|362.5|368.1|362.4|13
1738530110000|2025-02-02 21:01:50|368.17|362.47|368.21|362.51|368.24|362.54|368.14|362.44|11
1738530120000|2025-02-02 21:02:00|368.13|362.43|367.91|362.21|368.19|362.49|367.91|362.21|14
1738530130000|2025-02-02 21:02:10|367.9|362.2|368.03|362.33|368.06|362.36|367.9|362.2|12
1738530140000|2025-02-02 21:02:20|368.07|362.37|368.56|362.86|368.56|362.86|368|362.3|17
1738530150000|2025-02-02 21:02:30|368.59|362.89|369.5|363.8|369.5|363.8|368.59|362.89|27
1738530160000|2025-02-02 21:02:40|369.51|363.81|369.55|363.85|369.55|363.85|369.22|363.52|17
1738530170000|2025-02-02 21:02:50|369.64|363.94|369.53|363.83|369.68|363.98|369.33|363.63|16
1738530180000|2025-02-02 21:03:00|369.48|363.78|369.57|363.87|369.59|363.89|369.23|363.53|18
1738530190000|2025-02-02 21:03:10|369.56|363.86|369.48|363.78|369.68|363.98|369.47|363.77|11
1738530200000|2025-02-02 21:03:20|369.49|363.79|369.5|363.8|369.63|363.93|369.49|363.79|16
1738530210000|2025-02-02 21:03:30|369.49|363.79|370.35|364.65|370.38|364.68|369.49|363.79|24
1738530220000|2025-02-02 21:03:40|370.34|364.64|370.54|364.84|370.55|364.85|370.33|364.63|15
1738530230000|2025-02-02 21:03:50|370.51|364.81|370.37|364.67|370.57|364.87|370.37|364.67|15
1738530240000|2025-02-02 21:04:00|370.36|364.66|370.57|364.87|370.62|364.92|370.34|364.64|14
1738530250000|2025-02-02 21:04:10|370.52|364.82|370.39|364.69|370.58|364.88|370.39|364.69|12
1738530260000|2025-02-02 21:04:20|370.29|364.59|370.49|364.79|370.49|364.79|370.17|364.47|17
1738530270000|2025-02-02 21:04:30|370.5|364.8|370.23|364.53|370.51|364.81|370.2|364.5|16
1738530280000|2025-02-02 21:04:40|370.26|364.56|369.99|364.29|370.27|364.57|369.98|364.28|9
1738530290000|2025-02-02 21:04:50|369.98|364.28|369.69|363.99|370.08|364.38|369.68|363.98|11
1738530300000|2025-02-02 21:05:00|369.7|364|369.88|364.18|369.93|364.23|369.44|363.74|18
1738530310000|2025-02-02 21:05:10|369.83|364.13|369.78|364.08|369.83|364.13|369.71|364.01|14
1738530320000|2025-02-02 21:05:20|369.77|364.07|369.92|364.22|370|364.3|369.72|364.02|14
1738530330000|2025-02-02 21:05:30|369.85|364.15|369.51|363.81|369.85|364.15|369.51|363.81|12
1738530340000|2025-02-02 21:05:40|369.48|363.78|369.13|363.43|369.48|363.78|369.02|363.32|10
1738530350000|2025-02-02 21:05:50|369.09|363.39|369.18|363.48|369.24|363.54|369.05|363.35|13
1738530360000|2025-02-02 21:06:00|369.19|363.49|369.1|363.4|369.19|363.49|368.99|363.29|11
1738530370000|2025-02-02 21:06:10|369.09|363.39|368.88|363.18|369.09|363.39|368.86|363.16|12
1738530380000|2025-02-02 21:06:20|368.95|363.25|368.98|363.28|369.06|363.36|368.95|363.25|9
1738530390000|2025-02-02 21:06:30|368.95|363.25|368.33|362.63|368.96|363.26|368.33|362.63|15
1738530400000|2025-02-02 21:06:40|368.29|362.59|368.35|362.65|368.48|362.78|368.26|362.56|15
1738530410000|2025-02-02 21:06:50|368.3|362.6|368.21|362.51|368.31|362.61|368.21|362.51|9
1738530420000|2025-02-02 21:07:00|368.22|362.52|368.39|362.69|368.39|362.69|368.14|362.44|17
1738530430000|2025-02-02 21:07:10|368.43|362.73|368.33|362.63|368.48|362.78|368.32|362.62|8
1738530440000|2025-02-02 21:07:20|368.38|362.68|368.4|362.7|368.53|362.83|368.28|362.58|14
1738530450000|2025-02-02 21:07:30|368.39|362.69|368.45|362.75|368.46|362.76|368.39|362.69|8
1738530460000|2025-02-02 21:07:40|368.44|362.74|368.56|362.86|368.59|362.89|368.42|362.72|11
1738530470000|2025-02-02 21:07:50|368.57|362.87|368.51|362.81|368.7|363|368.51|362.81|13
1738530480000|2025-02-02 21:08:00|368.54|362.84|368.28|362.58|368.54|362.84|368.24|362.54|16
1738530490000|2025-02-02 21:08:10|368.27|362.57|368.35|362.65|368.38|362.68|368.27|362.57|10
1738530500000|2025-02-02 21:08:20|368.36|362.66|368.21|362.51|368.36|362.66|368.2|362.5|13
1738530510000|2025-02-02 21:08:30|368.22|362.52|368.36|362.66|368.38|362.68|368.21|362.51|11
1738530520000|2025-02-02 21:08:40|368.4|362.7|368.87|363.17|368.87|363.17|368.4|362.7|17
1738530530000|2025-02-02 21:08:50|368.88|363.18|369.17|363.47|369.17|363.47|368.87|363.17|14
1738530540000|2025-02-02 21:09:00|369.16|363.46|369.2|363.5|369.2|363.5|369.12|363.42|10
1738530550000|2025-02-02 21:09:10|369.25|363.55|369.09|363.39|369.4|363.7|369.09|363.39|20
1738530560000|2025-02-02 21:09:20|369.1|363.4|369.08|363.38|369.16|363.46|368.99|363.29|18
1738530570000|2025-02-02 21:09:30|368.99|363.29|368.8|363.1|369.02|363.32|368.8|363.1|10
1738530580000|2025-02-02 21:09:40|368.81|363.11|369.07|363.37|369.13|363.43|368.81|363.11|8
1738530590000|2025-02-02 21:09:50|369.1|363.4|369.04|363.34|369.1|363.4|369|363.3|5
1738530600000|2025-02-02 21:10:00|369.01|363.31|369.59|363.89|369.62|363.92|369.01|363.31|19
1738530610000|2025-02-02 21:10:10|369.62|363.92|369.63|363.93|369.79|364.09|369.6|363.9|21
1738530620000|2025-02-02 21:10:20|369.62|363.92|369.58|363.88|369.62|363.92|369.5|363.8|9
1738530630000|2025-02-02 21:10:30|369.61|363.91|369.52|363.82|369.74|364.04|369.36|363.66|18
1738530640000|2025-02-02 21:10:40|369.53|363.83|369.5|363.8|369.7|364|369.5|363.8|14
1738530650000|2025-02-02 21:10:50|369.49|363.79|369.52|363.82|369.52|363.82|369.38|363.68|10
1738530660000|2025-02-02 21:11:00|369.55|363.85|369.07|363.37|369.56|363.86|369.07|363.37|16
1738530670000|2025-02-02 21:11:10|368.96|363.26|369.1|363.4|369.1|363.4|368.88|363.18|10
1738530680000|2025-02-02 21:11:20|369.03|363.33|368.64|362.94|369.03|363.33|368.64|362.94|18
1738530690000|2025-02-02 21:11:30|368.68|362.98|368.76|363.06|368.76|363.06|368.67|362.97|4
1738530700000|2025-02-02 21:11:40|368.89|363.19|368.75|363.05|368.94|363.24|368.75|363.05|10
1738530710000|2025-02-02 21:11:50|368.76|363.06|368.68|362.98|368.77|363.07|368.68|362.98|10
1738530720000|2025-02-02 21:12:00|368.64|362.94|368.73|363.03|368.73|363.03|368.43|362.73|18
1738530730000|2025-02-02 21:12:10|368.72|363.02|368.75|363.05|368.76|363.06|368.7|363|10
1738530740000|2025-02-02 21:12:20|368.76|363.06|369.22|363.52|369.29|363.59|368.76|363.06|13
1738530750000|2025-02-02 21:12:30|369.28|363.58|369.22|363.52|369.33|363.63|369.22|363.52|7
1738530760000|2025-02-02 21:12:40|369.23|363.53|369.2|363.5|369.29|363.59|369.2|363.5|7
1738530770000|2025-02-02 21:12:50|369.19|363.49|369.36|363.66|369.36|363.66|369.17|363.47|15
1738530780000|2025-02-02 21:13:00|369.32|363.62|369.17|363.47|369.32|363.62|368.8|363.1|23
1738530790000|2025-02-02 21:13:10|369.21|363.51|369.43|363.73|369.43|363.73|369.2|363.5|12
1738530800000|2025-02-02 21:13:20|369.44|363.74|369.38|363.68|369.51|363.81|369.27|363.57|17
1738530810000|2025-02-02 21:13:30|369.34|363.64|369.47|363.77|369.55|363.85|369.13|363.43|16
1738530820000|2025-02-02 21:13:40|369.48|363.78|369.52|363.82|369.53|363.83|369.45|363.75|10
1738530830000|2025-02-02 21:13:50|369.49|363.79|369.28|363.58|369.52|363.82|369.28|363.58|11
1738530840000|2025-02-02 21:14:00|369.27|363.57|369.39|363.69|369.4|363.7|369.27|363.57|9
1738530850000|2025-02-02 21:14:10|369.31|363.61|369.16|363.46|369.39|363.69|368.97|363.27|16
1738530860000|2025-02-02 21:14:20|369.18|363.48|369.26|363.56|369.26|363.56|369.18|363.48|2
1738530870000|2025-02-02 21:14:30|369.15|363.45|368.78|363.08|369.16|363.46|368.78|363.08|13
1738530880000|2025-02-02 21:14:40|368.79|363.09|368.72|363.02|368.79|363.09|368.66|362.96|10
1738530890000|2025-02-02 21:14:50|368.71|363.01|368.78|363.08|368.86|363.16|368.71|363.01|13
1738530900000|2025-02-02 21:15:00|368.8|363.1|368.68|362.98|369.11|363.41|368.68|362.98|16
1738530910000|2025-02-02 21:15:10|368.55|362.85|368.44|362.74|368.55|362.85|368.44|362.74|5
1738530920000|2025-02-02 21:15:20|368.39|362.69|368.39|362.69|368.48|362.78|368.38|362.68|8
1738530930000|2025-02-02 21:15:30|368.4|362.7|368.65|362.95|368.78|363.08|368.4|362.7|18
1738530940000|2025-02-02 21:15:40|368.67|362.97|368.61|362.91|368.72|363.02|368.58|362.88|10
1738530950000|2025-02-02 21:15:50|368.62|362.92|368.9|363.2|368.9|363.2|368.6|362.9|11
1738530960000|2025-02-02 21:16:00|368.91|363.21|368.84|363.14|369.03|363.33|368.84|363.14|11
1738530970000|2025-02-02 21:16:10|368.83|363.13|368.4|362.7|368.83|363.13|368.36|362.66|15
1738530980000|2025-02-02 21:16:20|368.43|362.73|368.27|362.57|368.45|362.75|368.27|362.57|9
1738530990000|2025-02-02 21:16:30|368.3|362.6|368.15|362.45|368.31|362.61|368.15|362.45|9
1738531000000|2025-02-02 21:16:40|368.14|362.44|367.84|362.14|368.14|362.44|367.84|362.14|10
1738531010000|2025-02-02 21:16:50|367.85|362.15|367.87|362.17|367.91|362.21|367.84|362.14|7
1738531020000|2025-02-02 21:17:00|367.88|362.18|367.57|361.87|367.88|362.18|367.57|361.87|13
1738531030000|2025-02-02 21:17:10|367.54|361.84|367.43|361.73|367.57|361.87|367.42|361.72|10
1738531040000|2025-02-02 21:17:20|367.42|361.72|367.3|361.6|367.47|361.77|367.29|361.59|12
1738531050000|2025-02-02 21:17:30|367.28|361.58|367.18|361.48|367.28|361.58|367.1|361.4|11
1738531060000|2025-02-02 21:17:40|367.09|361.39|367.47|361.77|368|362.3|367.09|361.39|29
1738531070000|2025-02-02 21:17:50|367.43|361.73|367.31|361.61|367.43|361.73|367.28|361.58|6
1738531080000|2025-02-02 21:18:00|367.32|361.62|367.26|361.56|367.32|361.62|367.21|361.51|15
1738531090000|2025-02-02 21:18:10|367.27|361.57|367.19|361.49|367.29|361.59|367.18|361.48|7
1738531100000|2025-02-02 21:18:20|367.2|361.5|367.26|361.56|367.26|361.56|367.08|361.38|12
1738531110000|2025-02-02 21:18:30|367.32|361.62|367.01|361.31|367.32|361.62|367.01|361.31|13
1738531120000|2025-02-02 21:18:40|367|361.3|367.07|361.37|367.07|361.37|366.98|361.28|8
1738531130000|2025-02-02 21:18:50|367.08|361.38|367.68|361.98|367.68|361.98|367.08|361.38|16
1738531140000|2025-02-02 21:19:00|367.58|361.88|367.97|362.27|368.01|362.31|367.52|361.82|25
1738531150000|2025-02-02 21:19:10|367.91|362.21|367.66|361.96|367.91|362.21|367.63|361.93|13
1738531160000|2025-02-02 21:19:20|367.57|361.87|367.31|361.61|367.57|361.87|367.31|361.61|9
1738531170000|2025-02-02 21:19:30|367.3|361.6|367.2|361.5|367.31|361.61|367.12|361.42|13
1738531180000|2025-02-02 21:19:40|367.18|361.48|367.27|361.57|367.27|361.57|367.18|361.48|6
1738531190000|2025-02-02 21:19:50|367.31|361.61|367.36|361.66|367.38|361.68|367.27|361.57|9
1738531200000|2025-02-02 21:20:00|367.37|361.67|367.35|361.65|367.42|361.72|367.22|361.52|16
1738531210000|2025-02-02 21:20:10|367.36|361.66|367.53|361.83|367.54|361.84|367.36|361.66|10
1738531220000|2025-02-02 21:20:20|367.54|361.84|367.38|361.68|367.57|361.87|367.38|361.68|24
1738531230000|2025-02-02 21:20:30|367.37|361.67|367.55|361.85|367.58|361.88|367.37|361.67|16
1738531240000|2025-02-02 21:20:40|367.58|361.88|367.4|361.7|367.58|361.88|367.4|361.7|16
1738531250000|2025-02-02 21:20:50|367.46|361.76|367.57|361.87|367.57|361.87|367.46|361.76|18
1738531260000|2025-02-02 21:21:00|367.6|361.9|367.61|361.91|367.8|362.1|367.3|361.6|19
1738531270000|2025-02-02 21:21:10|367.62|361.92|367.74|362.04|367.76|362.06|367.6|361.9|11
1738531280000|2025-02-02 21:21:20|367.78|362.08|367.68|361.98|367.87|362.17|367.67|361.97|11
1738531290000|2025-02-02 21:21:30|367.67|361.97|367.8|362.1|367.82|362.12|367.51|361.81|17
1738531300000|2025-02-02 21:21:40|367.82|362.12|367.92|362.22|367.96|362.26|367.82|362.12|18
1738531310000|2025-02-02 21:21:50|367.91|362.21|368.08|362.38|368.16|362.46|367.9|362.2|16
1738531320000|2025-02-02 21:22:00|368.07|362.37|368.32|362.62|368.34|362.64|368.07|362.37|18
1738531330000|2025-02-02 21:22:10|368.33|362.63|368.41|362.71|368.41|362.71|368.18|362.48|17
1738531340000|2025-02-02 21:22:20|368.44|362.74|368.53|362.83|368.57|362.87|368.44|362.74|9
1738531350000|2025-02-02 21:22:30|368.59|362.89|369.18|363.48|369.22|363.52|368.59|362.89|23
1738531360000|2025-02-02 21:22:40|369.14|363.44|368.96|363.26|369.18|363.48|368.87|363.17|20
1738531370000|2025-02-02 21:22:50|368.95|363.25|369.16|363.46|369.23|363.53|368.81|363.11|20
1738531380000|2025-02-02 21:23:00|369.15|363.45|368.88|363.18|369.16|363.46|368.87|363.17|14
1738531390000|2025-02-02 21:23:10|368.89|363.19|368.83|363.13|369.11|363.41|368.83|363.13|18
1738531400000|2025-02-02 21:23:20|368.84|363.14|368.77|363.07|368.85|363.15|368.72|363.02|13
1738531410000|2025-02-02 21:23:30|368.76|363.06|369.1|363.4|369.1|363.4|368.76|363.06|14
1738531420000|2025-02-02 21:23:40|369.11|363.41|369.41|363.71|369.41|363.71|369.11|363.41|20
1738531430000|2025-02-02 21:23:50|369.4|363.7|369.66|363.96|369.67|363.97|369.4|363.7|15
1738531440000|2025-02-02 21:24:00|369.67|363.97|369.44|363.74|369.67|363.97|369.32|363.62|15
1738531450000|2025-02-02 21:24:10|369.47|363.77|369.36|363.66|369.75|364.05|369.36|363.66|25
1738531460000|2025-02-02 21:24:20|369.35|363.65|369.51|363.81|369.94|364.24|369.35|363.65|19
1738531470000|2025-02-02 21:24:30|369.52|363.82|369.55|363.85|369.58|363.88|369.5|363.8|12
1738531480000|2025-02-02 21:24:40|369.56|363.86|369.57|363.87|369.59|363.89|369.5|363.8|10
1738531490000|2025-02-02 21:24:50|369.55|363.85|369.19|363.49|369.63|363.93|369.19|363.49|22
1738531500000|2025-02-02 21:25:00|369.23|363.53|369.69|363.99|369.69|363.99|369.14|363.44|27
1738531510000|2025-02-02 21:25:10|369.7|364|369.81|364.11|370.01|364.31|369.7|364|25
1738531520000|2025-02-02 21:25:20|369.86|364.16|369.94|364.24|369.96|364.26|369.78|364.08|20
1738531530000|2025-02-02 21:25:30|369.95|364.25|370.24|364.54|370.24|364.54|369.95|364.25|18
1738531540000|2025-02-02 21:25:40|370.1|364.4|369.93|364.23|370.25|364.55|369.92|364.22|20
1738531550000|2025-02-02 21:25:50|370.03|364.33|370.21|364.51|370.21|364.51|369.97|364.27|17
1738531560000|2025-02-02 21:26:00|370.22|364.52|369.93|364.23|370.22|364.52|369.89|364.19|21
1738531570000|2025-02-02 21:26:10|369.89|364.19|369.98|364.28|370.04|364.34|369.78|364.08|21
1738531580000|2025-02-02 21:26:20|369.99|364.29|369.73|364.03|369.99|364.29|369.49|363.79|25
1738531590000|2025-02-02 21:26:30|369.7|364|369.5|363.8|369.71|364.01|369.5|363.8|13
1738531600000|2025-02-02 21:26:40|369.54|363.84|369.91|364.21|369.94|364.24|369.54|363.84|14
1738531610000|2025-02-02 21:26:50|369.92|364.22|370.31|364.61|370.31|364.61|369.92|364.22|24
1738531620000|2025-02-02 21:27:00|370.32|364.62|370.01|364.31|370.34|364.64|370|364.3|17
1738531630000|2025-02-02 21:27:10|370.04|364.34|369.69|363.99|370.12|364.42|369.69|363.99|19
1738531640000|2025-02-02 21:27:20|369.7|364|369.8|364.1|369.83|364.13|369.7|364|16
1738531650000|2025-02-02 21:27:30|369.77|364.07|369.63|363.93|369.81|364.11|369.61|363.91|8
1738531660000|2025-02-02 21:27:40|369.61|363.91|369.29|363.59|369.63|363.93|369.29|363.59|17
1738531670000|2025-02-02 21:27:50|369.26|363.56|369.31|363.61|369.37|363.67|369.26|363.56|20
1738531680000|2025-02-02 21:28:00|369.28|363.58|369.31|363.61|369.53|363.83|369.28|363.58|12
1738531690000|2025-02-02 21:28:10|369.34|363.64|369.3|363.6|369.35|363.65|369.3|363.6|13
1738531700000|2025-02-02 21:28:20|369.32|363.62|369.25|363.55|369.35|363.65|369.22|363.52|11
1738531710000|2025-02-02 21:28:30|369.2|363.5|368.84|363.14|369.2|363.5|368.84|363.14|17
1738531720000|2025-02-02 21:28:40|368.88|363.18|368.93|363.23|368.93|363.23|368.84|363.14|17
1738531730000|2025-02-02 21:28:50|368.85|363.15|368.47|362.77|368.93|363.23|368.47|362.77|22
1738531740000|2025-02-02 21:29:00|368.48|362.78|368.51|362.81|368.54|362.84|368.42|362.72|25
1738531750000|2025-02-02 21:29:10|368.48|362.78|368.55|362.85|368.55|362.85|368.47|362.77|17
1738531760000|2025-02-02 21:29:20|368.54|362.84|368.19|362.49|368.56|362.86|368.18|362.48|17
1738531770000|2025-02-02 21:29:30|368.18|362.48|367.93|362.23|368.23|362.53|367.83|362.13|23
1738531780000|2025-02-02 21:29:40|367.92|362.22|367.94|362.24|367.95|362.25|367.81|362.11|14
1738531790000|2025-02-02 21:29:50|367.95|362.25|367.95|362.25|368|362.3|367.82|362.12|17
1738531800000|2025-02-02 21:30:00|367.81|362.11|367.51|361.81|367.9|362.2|367.43|361.73|27
1738531810000|2025-02-02 21:30:10|367.44|361.74|368.13|362.43|368.46|362.76|367.44|361.74|26
1738531820000|2025-02-02 21:30:20|367.99|362.29|367.86|362.16|368.01|362.31|367.74|362.04|19
1738531830000|2025-02-02 21:30:30|367.94|362.24|368.32|362.62|368.32|362.62|367.84|362.14|26
1738531840000|2025-02-02 21:30:40|368.35|362.65|368.08|362.38|368.35|362.65|368.08|362.38|16
1738531850000|2025-02-02 21:30:50|368.09|362.39|368.22|362.52|368.22|362.52|367.96|362.26|14
1738531860000|2025-02-02 21:31:00|368.17|362.47|368.24|362.54|368.39|362.69|368.17|362.47|17
1738531870000|2025-02-02 21:31:10|368.22|362.52|368.94|363.24|368.96|363.26|368.22|362.52|29
1738531880000|2025-02-02 21:31:20|368.88|363.18|368.88|363.18|369.02|363.32|368.83|363.13|23
1738531890000|2025-02-02 21:31:30|368.97|363.27|369.61|363.91|369.61|363.91|368.85|363.15|29
1738531900000|2025-02-02 21:31:40|369.63|363.93|369.66|363.96|369.93|364.23|369.6|363.9|24
1738531910000|2025-02-02 21:31:50|369.79|364.09|369.67|363.97|369.79|364.09|369.5|363.8|20
1738531920000|2025-02-02 21:32:00|369.72|364.02|369.92|364.22|370.09|364.39|369.63|363.93|21
1738531930000|2025-02-02 21:32:10|369.91|364.21|369.9|364.2|369.93|364.23|369.71|364.01|16
1738531940000|2025-02-02 21:32:20|369.89|364.19|369.92|364.22|369.94|364.24|369.7|364|19
1738531950000|2025-02-02 21:32:30|369.87|364.17|369.44|363.74|369.87|364.17|369.43|363.73|19
1738531960000|2025-02-02 21:32:40|369.53|363.83|370.08|364.38|370.1|364.4|369.51|363.81|21
1738531970000|2025-02-02 21:32:50|370.09|364.39|370.32|364.62|370.4|364.7|370.07|364.37|21
1738531980000|2025-02-02 21:33:00|370.33|364.63|370.37|364.67|370.37|364.67|370.1|364.4|18
1738531990000|2025-02-02 21:33:10|370.36|364.66|370.5|364.8|370.5|364.8|370.36|364.66|15
1738532000000|2025-02-02 21:33:20|370.51|364.81|370.64|364.94|370.7|365|370.49|364.79|15
1738532010000|2025-02-02 21:33:30|370.67|364.97|371.13|365.43|371.31|365.61|370.67|364.97|30
1738532020000|2025-02-02 21:33:40|371.07|365.37|370.94|365.24|371.1|365.4|370.82|365.12|31
1738532030000|2025-02-02 21:33:50|370.98|365.28|371.15|365.45|371.16|365.46|370.97|365.27|19
1738532040000|2025-02-02 21:34:00|371.1|365.4|371.22|365.52|371.22|365.52|370.83|365.13|24
1738532050000|2025-02-02 21:34:10|371.23|365.53|370.87|365.17|371.26|365.56|370.87|365.17|19
1738532060000|2025-02-02 21:34:20|370.69|364.99|370.2|364.5|370.69|364.99|370.19|364.49|17
1738532070000|2025-02-02 21:34:30|370.21|364.51|370.17|364.47|370.3|364.6|370.13|364.43|16
1738532080000|2025-02-02 21:34:40|370.12|364.42|370.4|364.7|370.4|364.7|370.09|364.39|18
1738532090000|2025-02-02 21:34:50|370.41|364.71|370.77|365.07|370.83|365.13|370.4|364.7|20
1738532100000|2025-02-02 21:35:00|370.78|365.08|370.98|365.28|371|365.3|370.78|365.08|20
1738532110000|2025-02-02 21:35:10|370.99|365.29|370.82|365.12|371.01|365.31|370.62|364.92|25
1738532120000|2025-02-02 21:35:20|370.83|365.13|370.35|364.65|370.84|365.14|370.35|364.65|22
1738532130000|2025-02-02 21:35:30|370.36|364.66|369.98|364.28|370.38|364.68|369.97|364.27|25
1738532140000|2025-02-02 21:35:40|369.99|364.29|370.07|364.37|370.07|364.37|369.99|364.29|13
1738532150000|2025-02-02 21:35:50|370.08|364.38|370.81|365.11|370.81|365.11|370.08|364.38|22
1738532160000|2025-02-02 21:36:00|370.82|365.12|370.87|365.17|370.87|365.17|370.77|365.07|12
1738532170000|2025-02-02 21:36:10|370.88|365.18|370.57|364.87|370.94|365.24|370.57|364.87|19
1738532180000|2025-02-02 21:36:20|370.58|364.88|369.96|364.26|370.59|364.89|369.94|364.24|20
1738532190000|2025-02-02 21:36:30|369.97|364.27|369.97|364.27|370.2|364.5|369.97|364.27|20
1738532200000|2025-02-02 21:36:40|369.96|364.26|370.23|364.53|370.23|364.53|369.75|364.05|21
1738532210000|2025-02-02 21:36:50|370.24|364.54|370.69|364.99|370.69|364.99|370.23|364.53|23
1738532220000|2025-02-02 21:37:00|370.67|364.97|370.36|364.66|370.72|365.02|370.36|364.66|18
1738532230000|2025-02-02 21:37:10|370.37|364.67|370.07|364.37|370.37|364.67|370.01|364.31|19
1738532240000|2025-02-02 21:37:20|370.09|364.39|369.89|364.19|370.09|364.39|369.86|364.16|16
1738532250000|2025-02-02 21:37:30|369.79|364.09|369.95|364.25|369.95|364.25|369.63|363.93|21
1738532260000|2025-02-02 21:37:40|369.93|364.23|369.74|364.04|369.96|364.26|369.72|364.02|16
1738532270000|2025-02-02 21:37:50|369.75|364.05|369.67|363.97|369.76|364.06|369.59|363.89|18
1738532280000|2025-02-02 21:38:00|369.68|363.98|369.71|364.01|369.78|364.08|369.62|363.92|22
1738532290000|2025-02-02 21:38:10|369.72|364.02|369.27|363.57|369.73|364.03|369.27|363.57|15
1738532300000|2025-02-02 21:38:20|369.4|363.7|369.53|363.83|369.65|363.95|369.35|363.65|20
1738532310000|2025-02-02 21:38:30|369.54|363.84|369.25|363.55|369.55|363.85|369.24|363.54|20
1738532320000|2025-02-02 21:38:40|369.26|363.56|369.36|363.66|369.4|363.7|369.21|363.51|18
1738532330000|2025-02-02 21:38:50|369.4|363.7|369.7|364|369.72|364.02|369.4|363.7|19
1738532340000|2025-02-02 21:39:00|369.69|363.99|370.01|364.31|370.01|364.31|369.69|363.99|19
1738532350000|2025-02-02 21:39:10|370.02|364.32|369.92|364.22|370.16|364.46|369.91|364.21|19
1738532360000|2025-02-02 21:39:20|369.96|364.26|369.88|364.18|370.05|364.35|369.87|364.17|29
1738532370000|2025-02-02 21:39:30|369.89|364.19|370.04|364.34|370.09|364.39|369.89|364.19|24
1738532380000|2025-02-02 21:39:40|370.05|364.35|370.1|364.4|370.18|364.48|370.05|364.35|9
1738532390000|2025-02-02 21:39:50|370.11|364.41|370|364.3|370.19|364.49|369.99|364.29|14
1738532400000|2025-02-02 21:40:00|370.01|364.31|370.21|364.51|370.21|364.51|369.97|364.27|18
1738532410000|2025-02-02 21:40:10|370.22|364.52|369.63|363.93|370.22|364.52|369.61|363.91|14
1738532420000|2025-02-02 21:40:20|369.61|363.91|369.44|363.74|369.63|363.93|369.44|363.74|19
1738532430000|2025-02-02 21:40:30|369.45|363.75|369.35|363.65|369.57|363.87|369.34|363.64|13
1738532440000|2025-02-02 21:40:40|369.2|363.5|369.05|363.35|369.22|363.52|369.01|363.31|18
1738532450000|2025-02-02 21:40:50|368.97|363.27|369.04|363.34|369.08|363.38|368.88|363.18|23
1738532460000|2025-02-02 21:41:00|369.05|363.35|368.58|362.88|369.06|363.36|368.54|362.84|21
1738532470000|2025-02-02 21:41:10|368.59|362.89|368.53|362.83|368.6|362.9|368.34|362.64|23
1738532480000|2025-02-02 21:41:20|368.54|362.84|368.7|363|368.7|363|368.54|362.84|23
1738532490000|2025-02-02 21:41:30|368.75|363.05|368.42|362.72|368.78|363.08|368.42|362.72|13
1738532500000|2025-02-02 21:41:40|368.39|362.69|368.3|362.6|368.39|362.69|368.2|362.5|24
1738532510000|2025-02-02 21:41:50|368.34|362.64|368.31|362.61|368.34|362.64|368.18|362.48|19
1738532520000|2025-02-02 21:42:00|368.3|362.6|367.99|362.29|368.3|362.6|367.96|362.26|23
1738532530000|2025-02-02 21:42:10|367.98|362.28|367.59|361.89|367.98|362.28|367.51|361.81|26
1738532540000|2025-02-02 21:42:20|367.46|361.76|367.49|361.79|367.69|361.99|367.27|361.57|24
1738532550000|2025-02-02 21:42:30|367.44|361.74|367.23|361.53|367.59|361.89|367.19|361.49|28
1738532560000|2025-02-02 21:42:40|367.18|361.48|367.18|361.48|367.25|361.55|366.78|361.08|26
1738532570000|2025-02-02 21:42:50|367.21|361.51|367.19|361.49|367.46|361.76|367.16|361.46|27
1738532580000|2025-02-02 21:43:00|367.2|361.5|367.23|361.53|367.69|361.99|367.2|361.5|27
1738532590000|2025-02-02 21:43:10|367.24|361.54|366.97|361.27|367.24|361.54|366.97|361.27|28
1738532600000|2025-02-02 21:43:20|367.02|361.32|367.14|361.44|367.19|361.49|367.02|361.32|10
1738532610000|2025-02-02 21:43:30|367.09|361.39|367.24|361.54|367.36|361.66|367.09|361.39|18
1738532620000|2025-02-02 21:43:40|367.2|361.5|367.22|361.52|367.22|361.52|367|361.3|19
1738532630000|2025-02-02 21:43:50|367.23|361.53|367.54|361.84|367.54|361.84|367.21|361.51|22
1738532640000|2025-02-02 21:44:00|367.53|361.83|367.35|361.65|367.54|361.84|367.32|361.62|21
1738532650000|2025-02-02 21:44:10|367.32|361.62|367.44|361.74|367.68|361.98|367.25|361.55|27
1738532660000|2025-02-02 21:44:20|367.43|361.73|367.44|361.74|367.45|361.75|367.35|361.65|17
1738532670000|2025-02-02 21:44:30|367.49|361.79|367.78|362.08|367.79|362.09|367.47|361.77|17
1738532680000|2025-02-02 21:44:40|367.86|362.16|368.19|362.49|368.28|362.58|367.83|362.13|21
1738532690000|2025-02-02 21:44:50|368.2|362.5|368.06|362.36|368.36|362.66|368.06|362.36|19
1738532700000|2025-02-02 21:45:00|368.04|362.34|368.38|362.68|368.42|362.72|368.04|362.34|24
1738532710000|2025-02-02 21:45:10|368.4|362.7|368.52|362.82|368.65|362.95|368.4|362.7|25
1738532720000|2025-02-02 21:45:20|368.53|362.83|368.61|362.91|368.75|363.05|368.53|362.83|25
1738532730000|2025-02-02 21:45:30|368.62|362.92|368.42|362.72|368.72|363.02|368.4|362.7|22
1738532740000|2025-02-02 21:45:40|368.43|362.73|368.76|363.06|368.76|363.06|368.15|362.45|22
1738532750000|2025-02-02 21:45:50|368.67|362.97|368.54|362.84|368.73|363.03|368.48|362.78|11
1738532760000|2025-02-02 21:46:00|368.55|362.85|369.06|363.36|369.06|363.36|368.55|362.85|23
1738532770000|2025-02-02 21:46:10|369.05|363.35|369.52|363.82|369.52|363.82|369.05|363.35|24
1738532780000|2025-02-02 21:46:20|369.53|363.83|369.83|364.13|369.83|364.13|369.49|363.79|17
1738532790000|2025-02-02 21:46:30|369.9|364.2|369.43|363.73|369.97|364.27|369.43|363.73|23
1738532800000|2025-02-02 21:46:40|369.47|363.77|369.26|363.56|369.66|363.96|369.21|363.51|19
1738532810000|2025-02-02 21:46:50|369.28|363.58|369.2|363.5|369.29|363.59|369.13|363.43|18
1738532820000|2025-02-02 21:47:00|369.21|363.51|369.49|363.79|369.49|363.79|369.08|363.38|21
1738532830000|2025-02-02 21:47:10|369.35|363.65|369.04|363.34|369.44|363.74|369.01|363.31|21
1738532840000|2025-02-02 21:47:20|369.03|363.33|368.68|362.98|369.04|363.34|368.68|362.98|21
1738532850000|2025-02-02 21:47:30|368.69|362.99|368.62|362.92|368.79|363.09|368.59|362.89|17
1738532860000|2025-02-02 21:47:40|368.63|362.93|368.31|362.61|368.65|362.95|368.27|362.57|17
1738532870000|2025-02-02 21:47:50|368.33|362.63|368.33|362.63|368.37|362.67|368.21|362.51|22
1738532880000|2025-02-02 21:48:00|368.34|362.64|368.23|362.53|368.34|362.64|368.12|362.42|15
1738532890000|2025-02-02 21:48:10|368.22|362.52|368.45|362.75|368.45|362.75|368.15|362.45|18
1738532900000|2025-02-02 21:48:20|368.47|362.77|368.01|362.31|368.5|362.8|368.01|362.31|18
1738532910000|2025-02-02 21:48:30|368.02|362.32|368.2|362.5|368.2|362.5|368.02|362.32|18
1738532920000|2025-02-02 21:48:40|368.21|362.51|367.84|362.14|368.24|362.54|367.59|361.89|22
1738532930000|2025-02-02 21:48:50|367.85|362.15|367.5|361.8|367.87|362.17|367.5|361.8|20
1738532940000|2025-02-02 21:49:00|367.46|361.76|366.9|361.2|367.46|361.76|366.9|361.2|23
1738532950000|2025-02-02 21:49:10|366.94|361.24|367.03|361.33|367.19|361.49|366.94|361.24|22
1738532960000|2025-02-02 21:49:20|367.05|361.35|366.76|361.06|367.05|361.35|366.72|361.02|14
1738532970000|2025-02-02 21:49:30|366.66|360.96|366.74|361.04|366.85|361.15|366.64|360.94|17
1738532980000|2025-02-02 21:49:40|366.72|361.02|366.79|361.09|366.84|361.14|366.48|360.78|21
1738532990000|2025-02-02 21:49:50|366.78|361.08|366.74|361.04|366.78|361.08|366.74|361.04|2
1738533000000|2025-02-02 21:50:00|366.65|360.95|366.8|361.1|366.8|361.1|366.44|360.74|21
1738533010000|2025-02-02 21:50:10|366.89|361.19|366.71|361.01|366.9|361.2|366.69|360.99|22
1738533020000|2025-02-02 21:50:20|366.66|360.96|366.47|360.77|366.72|361.02|366.46|360.76|12
1738533030000|2025-02-02 21:50:30|366.33|360.63|366.02|360.32|366.35|360.65|366.02|360.32|24
1738533040000|2025-02-02 21:50:40|365.93|360.23|366|360.3|366|360.3|365.84|360.14|13
1738533050000|2025-02-02 21:50:50|366.28|360.58|365.99|360.29|366.28|360.58|365.98|360.28|25
1738533060000|2025-02-02 21:51:00|365.95|360.25|366.19|360.49|366.44|360.74|365.9|360.2|24
1738533070000|2025-02-02 21:51:10|366.23|360.53|366.42|360.72|366.46|360.76|366.23|360.53|18
1738533080000|2025-02-02 21:51:20|366.43|360.73|366.42|360.72|366.43|360.73|366.35|360.65|16
1738533090000|2025-02-02 21:51:30|366.45|360.75|366.54|360.84|366.65|360.95|366.43|360.73|19
1738533100000|2025-02-02 21:51:40|366.53|360.83|366.96|361.26|366.96|361.26|366.53|360.83|15
1738533110000|2025-02-02 21:51:50|367.03|361.33|367.41|361.71|367.51|361.81|367.03|361.33|25
1738533120000|2025-02-02 21:52:00|367.42|361.72|367.27|361.57|367.47|361.77|367.26|361.56|19
1738533130000|2025-02-02 21:52:10|367.28|361.58|367.01|361.31|367.28|361.58|367.01|361.31|17
1738533140000|2025-02-02 21:52:20|366.95|361.25|366.49|360.79|366.95|361.25|366.46|360.76|26
1738533150000|2025-02-02 21:52:30|366.48|360.78|365.98|360.28|366.53|360.83|365.94|360.24|16
1738533160000|2025-02-02 21:52:40|366.12|360.42|366.18|360.48|366.25|360.55|366.03|360.33|12
1738533170000|2025-02-02 21:52:50|366.22|360.52|366.45|360.75|366.48|360.78|366.22|360.52|19
1738533180000|2025-02-02 21:53:00|366.52|360.82|366.43|360.73|366.52|360.82|366.32|360.62|18
1738533190000|2025-02-02 21:53:10|366.33|360.63|366.73|361.03|366.8|361.1|366.33|360.63|23
1738533200000|2025-02-02 21:53:20|366.7|361|366.8|361.1|366.83|361.13|366.69|360.99|13
1738533210000|2025-02-02 21:53:30|366.84|361.14|366.78|361.08|367.04|361.34|366.76|361.06|26
1738533220000|2025-02-02 21:53:40|366.79|361.09|366.54|360.84|366.79|361.09|366.54|360.84|9
1738533230000|2025-02-02 21:53:50|366.56|360.86|366.54|360.84|366.64|360.94|366.46|360.76|16
1738533240000|2025-02-02 21:54:00|366.55|360.85|366.61|360.91|366.67|360.97|366.51|360.81|14
1738533250000|2025-02-02 21:54:10|366.63|360.93|366.88|361.18|366.97|361.27|366.61|360.91|26
1738533260000|2025-02-02 21:54:20|366.95|361.25|367.26|361.56|367.33|361.63|366.88|361.18|28
1738533270000|2025-02-02 21:54:30|367.3|361.6|366.91|361.21|367.46|361.76|366.91|361.21|15
1738533280000|2025-02-02 21:54:40|366.92|361.22|366.91|361.21|367.02|361.32|366.9|361.2|17
1738533290000|2025-02-02 21:54:50|366.84|361.14|366.96|361.26|367.18|361.48|366.84|361.14|15
1738533300000|2025-02-02 21:55:00|366.92|361.22|366.68|360.98|366.96|361.26|366.66|360.96|10
1738533310000|2025-02-02 21:55:10|366.66|360.96|366.67|360.97|366.87|361.17|366.64|360.94|20
1738533320000|2025-02-02 21:55:20|366.69|360.99|366.58|360.88|366.69|360.99|366.5|360.8|15
1738533330000|2025-02-02 21:55:30|366.65|360.95|366.6|360.9|366.67|360.97|366.42|360.72|18
1738533340000|2025-02-02 21:55:40|366.59|360.89|366.42|360.72|366.6|360.9|366.31|360.61|13
1738533350000|2025-02-02 21:55:50|366.43|360.73|366.43|360.73|366.46|360.76|366.39|360.69|11
1738533360000|2025-02-02 21:56:00|366.33|360.63|366.2|360.5|366.35|360.65|366.2|360.5|13
1738533370000|2025-02-02 21:56:10|366.21|360.51|366.24|360.54|366.35|360.65|366.21|360.51|18
1738533380000|2025-02-02 21:56:20|366.25|360.55|366.09|360.39|366.25|360.55|366.08|360.38|16
1738533390000|2025-02-02 21:56:30|366.1|360.4|366.26|360.56|366.29|360.59|366.05|360.35|16
1738533400000|2025-02-02 21:56:40|366.27|360.57|366.27|360.57|366.46|360.76|366.27|360.57|13
1738533410000|2025-02-02 21:56:50|366.4|360.7|366.51|360.81|366.61|360.91|366.34|360.64|20
1738533420000|2025-02-02 21:57:00|366.49|360.79|366.15|360.45|366.52|360.82|366.14|360.44|14
1738533430000|2025-02-02 21:57:10|366.16|360.46|366.14|360.44|366.17|360.47|365.95|360.25|15
1738533440000|2025-02-02 21:57:20|366.2|360.5|366.08|360.38|366.22|360.52|366.08|360.38|10
1738533450000|2025-02-02 21:57:30|366.1|360.4|366.06|360.36|366.13|360.43|366.06|360.36|5
1738533460000|2025-02-02 21:57:40|366.07|360.37|365.98|360.28|366.08|360.38|365.95|360.25|12
1738533470000|2025-02-02 21:57:50|365.99|360.29|366.2|360.5|366.2|360.5|365.99|360.29|11
1738533480000|2025-02-02 21:58:00|366.18|360.48|366.25|360.55|366.25|360.55|366.18|360.48|8
1738533490000|2025-02-02 21:58:10|366.26|360.56|366.33|360.63|366.33|360.63|366.26|360.56|6
1738533500000|2025-02-02 21:58:20|366.34|360.64|366.31|360.61|366.39|360.69|366.28|360.58|11
1738533510000|2025-02-02 21:58:30|366.32|360.62|366.38|360.68|366.39|360.69|366.29|360.59|19
1738533520000|2025-02-02 21:58:40|366.37|360.67|366.36|360.66|366.43|360.73|366.36|360.66|12
1738533530000|2025-02-02 21:58:50|366.21|360.51|366.41|360.71|366.45|360.75|366.2|360.5|18
1738533540000|2025-02-02 21:59:00|366.47|360.77|366.4|360.7|366.47|360.77|366.17|360.47|22
1738533550000|2025-02-02 21:59:10|366.41|360.71|366.36|360.66|366.43|360.73|366.25|360.55|11
1738533560000|2025-02-02 21:59:20|366.37|360.67|366.43|360.73|366.43|360.73|366.22|360.52|16
1738533570000|2025-02-02 21:59:30|366.44|360.74|366.33|360.63|366.52|360.82|366.29|360.59|16
1738533580000|2025-02-02 21:59:40|366.37|360.67|366.55|360.85|366.55|360.85|366.37|360.67|17
1738533590000|2025-02-02 21:59:50|366.56|360.86|366.55|360.85|366.65|360.95|366.52|360.82|16
1738533600000|2025-02-02 22:00:00|366.56|360.86|366.62|360.92|366.67|360.97|366.47|360.77|23
1738533610000|2025-02-02 22:00:10|366.63|360.93|367.62|361.92|367.62|361.92|366.63|360.93|23
1738533620000|2025-02-02 22:00:20|367.61|361.91|367.49|361.79|367.65|361.95|367.41|361.71|15
1738533630000|2025-02-02 22:00:30|367.5|361.8|368.2|362.5|368.22|362.52|367.5|361.8|25
1738533640000|2025-02-02 22:00:40|368.24|362.54|368.13|362.43|368.27|362.57|367.97|362.27|22
1738533650000|2025-02-02 22:00:50|368.2|362.5|368.63|362.93|368.63|362.93|368.2|362.5|22
1738533660000|2025-02-02 22:01:00|368.59|362.89|368.89|363.19|368.89|363.19|368.59|362.89|18
1738533670000|2025-02-02 22:01:10|369.18|363.48|369.25|363.55|369.35|363.65|369.16|363.46|23
1738533680000|2025-02-02 22:01:20|369.29|363.59|369.76|364.06|369.76|364.06|369.29|363.59|24
1738533690000|2025-02-02 22:01:30|369.77|364.07|369.43|363.73|369.79|364.09|369.43|363.73|23
1738533700000|2025-02-02 22:01:40|369.38|363.68|368.95|363.25|369.39|363.69|368.88|363.18|17
1738533710000|2025-02-02 22:01:50|369|363.3|369.49|363.79|369.49|363.79|369|363.3|22
1738533720000|2025-02-02 22:02:00|369.52|363.82|369.78|364.08|369.78|364.08|369.52|363.82|24
1738533730000|2025-02-02 22:02:10|369.79|364.09|369.95|364.25|369.95|364.25|369.79|364.09|13
1738533740000|2025-02-02 22:02:20|369.96|364.26|370.67|364.97|370.67|364.97|369.96|364.26|25
1738533750000|2025-02-02 22:02:30|370.68|364.98|370.37|364.67|370.69|364.99|370.18|364.48|24
1738533760000|2025-02-02 22:02:40|370.38|364.68|369.84|364.14|370.42|364.72|369.84|364.14|21
1738533770000|2025-02-02 22:02:50|369.8|364.1|369.88|364.18|369.92|364.22|369.6|363.9|20
1738533780000|2025-02-02 22:03:00|369.74|364.04|369.36|363.66|369.77|364.07|369.33|363.63|17
1738533790000|2025-02-02 22:03:10|369.31|363.61|369.08|363.38|369.31|363.61|369.05|363.35|11
1738533800000|2025-02-02 22:03:20|369.09|363.39|369.86|364.16|369.86|364.16|369.09|363.39|24
1738533810000|2025-02-02 22:03:30|369.87|364.17|369.43|363.73|369.88|364.18|369.43|363.73|26
1738533820000|2025-02-02 22:03:40|369.38|363.68|369.63|363.93|369.63|363.93|369.34|363.64|27
1738533830000|2025-02-02 22:03:50|369.64|363.94|369.94|364.24|369.94|364.24|369.64|363.94|21
1738533840000|2025-02-02 22:04:00|369.95|364.25|369.46|363.76|369.95|364.25|369.44|363.74|23
1738533850000|2025-02-02 22:04:10|369.42|363.72|369.59|363.89|369.59|363.89|369.32|363.62|14
1738533860000|2025-02-02 22:04:20|369.64|363.94|369.95|364.25|370|364.3|369.64|363.94|17
1738533870000|2025-02-02 22:04:30|369.96|364.26|369.94|364.24|369.96|364.26|369.74|364.04|22
1738533880000|2025-02-02 22:04:40|370.01|364.31|370.42|364.72|370.42|364.72|370|364.3|23
1738533890000|2025-02-02 22:04:50|370.41|364.71|369.84|364.14|370.42|364.72|369.74|364.04|23
1738533900000|2025-02-02 22:05:00|369.86|364.16|369.3|363.6|369.87|364.17|369.3|363.6|23
1738533910000|2025-02-02 22:05:10|369.31|363.61|369.49|363.79|369.51|363.81|369.22|363.52|20
1738533920000|2025-02-02 22:05:20|369.5|363.8|369.69|363.99|369.69|363.99|369.5|363.8|23
1738533930000|2025-02-02 22:05:30|369.68|363.98|369.74|364.04|369.82|364.12|369.68|363.98|8
1738533940000|2025-02-02 22:05:40|369.78|364.08|370.06|364.36|370.07|364.37|369.78|364.08|14
1738533950000|2025-02-02 22:05:50|370.07|364.37|370.02|364.32|370.07|364.37|369.97|364.27|9
1738533960000|2025-02-02 22:06:00|369.94|364.24|369.31|363.61|369.95|364.25|369.26|363.56|13
1738533970000|2025-02-02 22:06:10|369.32|363.62|368.91|363.21|369.32|363.62|368.83|363.13|16
1738533980000|2025-02-02 22:06:20|368.92|363.22|368.78|363.08|368.93|363.23|368.78|363.08|9
1738533990000|2025-02-02 22:06:30|368.82|363.12|369.29|363.59|369.29|363.59|368.75|363.05|22
1738534000000|2025-02-02 22:06:40|369.33|363.63|369.78|364.08|369.81|364.11|369.33|363.63|15
1738534010000|2025-02-02 22:06:50|369.79|364.09|369.75|364.05|369.81|364.11|369.74|364.04|5
1738534020000|2025-02-02 22:07:00|369.8|364.1|369.91|364.21|369.92|364.22|369.79|364.09|15
1738534030000|2025-02-02 22:07:10|369.9|364.2|369.71|364.01|369.9|364.2|369.71|364.01|11
1738534040000|2025-02-02 22:07:20|369.69|363.99|369.63|363.93|369.69|363.99|369.25|363.55|17
1738534050000|2025-02-02 22:07:30|369.64|363.94|369.46|363.76|369.66|363.96|369.46|363.76|12
1738534060000|2025-02-02 22:07:40|369.47|363.77|369.43|363.73|369.51|363.81|369.42|363.72|5
1738534070000|2025-02-02 22:07:50|369.44|363.74|369.47|363.77|369.5|363.8|369.44|363.74|6
1738534080000|2025-02-02 22:08:00|369.48|363.78|369.08|363.38|369.48|363.78|369.07|363.37|25
1738534090000|2025-02-02 22:08:10|369.07|363.37|368.99|363.29|369.07|363.37|368.97|363.27|9
1738534100000|2025-02-02 22:08:20|369.01|363.31|369.12|363.42|369.28|363.58|369.01|363.31|14
1738534110000|2025-02-02 22:08:30|369.06|363.36|369|363.3|369.08|363.38|369|363.3|15
1738534120000|2025-02-02 22:08:40|369.01|363.31|369.47|363.77|369.47|363.77|369|363.3|14
1738534130000|2025-02-02 22:08:50|369.55|363.85|369.71|364.01|369.71|364.01|369.55|363.85|9
1738534140000|2025-02-02 22:09:00|369.68|363.98|369.9|364.2|369.9|364.2|369.59|363.89|11
1738534150000|2025-02-02 22:09:10|369.91|364.21|369.96|364.26|369.96|364.26|369.91|364.21|10
1738534160000|2025-02-02 22:09:20|369.97|364.27|370.02|364.32|370.02|364.32|369.95|364.25|5
1738534170000|2025-02-02 22:09:30|369.97|364.27|370.02|364.32|370.06|364.36|369.96|364.26|14
1738534180000|2025-02-02 22:09:40|369.98|364.28|370.24|364.54|370.24|364.54|369.92|364.22|14
1738534190000|2025-02-02 22:09:50|370.25|364.55|370.24|364.54|370.25|364.55|370.24|364.54|2
1738534200000|2025-02-02 22:10:00|370.23|364.53|370.46|364.76|370.46|364.76|370.23|364.53|9
1738534210000|2025-02-02 22:10:10|370.38|364.68|370.62|364.92|370.62|364.92|370.31|364.61|15
1738534220000|2025-02-02 22:10:20|370.6|364.9|370.37|364.67|370.67|364.97|370.37|364.67|16
1738534230000|2025-02-02 22:10:30|370.52|364.82|370.59|364.89|370.68|364.98|370.44|364.74|11
1738534240000|2025-02-02 22:10:40|370.57|364.87|370.71|365.01|370.71|365.01|370.54|364.84|17
1738534250000|2025-02-02 22:10:50|370.8|365.1|370.77|365.07|370.85|365.15|370.77|365.07|8
1738534260000|2025-02-02 22:11:00|370.67|364.97|370.75|365.05|370.75|365.05|370.53|364.83|15
1738534270000|2025-02-02 22:11:10|370.74|365.04|370.67|364.97|370.74|365.04|370.55|364.85|11
1738534280000|2025-02-02 22:11:20|370.68|364.98|370.57|364.87|370.69|364.99|370.51|364.81|8
1738534290000|2025-02-02 22:11:30|370.59|364.89|370.53|364.83|370.72|365.02|370.43|364.73|16
1738534300000|2025-02-02 22:11:40|370.52|364.82|370.86|365.16|370.86|365.16|370.52|364.82|14
1738534310000|2025-02-02 22:11:50|370.94|365.24|371.26|365.56|371.47|365.77|370.93|365.23|20
1738534320000|2025-02-02 22:12:00|371.22|365.52|370.96|365.26|371.22|365.52|370.93|365.23|18
1738534330000|2025-02-02 22:12:10|370.97|365.27|370.75|365.05|371|365.3|370.75|365.05|14
1738534340000|2025-02-02 22:12:20|370.76|365.06|370.53|364.83|370.76|365.06|370.47|364.77|15
1738534350000|2025-02-02 22:12:30|370.51|364.81|370.57|364.87|370.57|364.87|370.47|364.77|14
1738534360000|2025-02-02 22:12:40|370.56|364.86|370.58|364.88|370.61|364.91|370.26|364.56|21
1738534370000|2025-02-02 22:12:50|370.59|364.89|370.91|365.21|370.92|365.22|370.59|364.89|12
1738534380000|2025-02-02 22:13:00|370.92|365.22|371.11|365.41|371.14|365.44|370.91|365.21|14
1738534390000|2025-02-02 22:13:10|371.12|365.42|371.22|365.52|371.22|365.52|370.95|365.25|13
1738534400000|2025-02-02 22:13:20|371.23|365.53|371.6|365.9|371.77|366.07|371.23|365.53|15
1738534410000|2025-02-02 22:13:30|371.51|365.81|371.69|365.99|371.69|365.99|371.4|365.7|14
1738534420000|2025-02-02 22:13:40|371.7|366|371.64|365.94|371.79|366.09|371.61|365.91|15
1738534430000|2025-02-02 22:13:50|371.65|365.95|371.87|366.17|371.87|366.17|371.65|365.95|14
1738534440000|2025-02-02 22:14:00|371.88|366.18|371.83|366.13|371.9|366.2|371.83|366.13|11
1738534450000|2025-02-02 22:14:10|371.71|366.01|371.59|365.89|371.72|366.02|371.56|365.86|14
1738534460000|2025-02-02 22:14:20|371.51|365.81|371.22|365.52|371.53|365.83|371.21|365.51|17
1738534470000|2025-02-02 22:14:30|371.21|365.51|370.87|365.17|371.21|365.51|370.87|365.17|16
1738534480000|2025-02-02 22:14:40|370.86|365.16|370.83|365.13|370.87|365.17|370.81|365.11|9
1738534490000|2025-02-02 22:14:50|370.91|365.21|370.92|365.22|370.93|365.23|370.91|365.21|8
1738534500000|2025-02-02 22:15:00|370.88|365.18|371.28|365.58|371.28|365.58|370.88|365.18|18
1738534510000|2025-02-02 22:15:10|371.29|365.59|371.55|365.85|371.55|365.85|371.29|365.59|15
1738534520000|2025-02-02 22:15:20|371.56|365.86|371.45|365.75|371.58|365.88|371.3|365.6|13
1738534530000|2025-02-02 22:15:30|371.43|365.73|371.41|365.71|371.58|365.88|371.4|365.7|18
1738534540000|2025-02-02 22:15:40|371.42|365.72|371.87|366.17|371.87|366.17|371.42|365.72|20
1738534550000|2025-02-02 22:15:50|371.88|366.18|372.13|366.43|372.13|366.43|371.88|366.18|16
1738534560000|2025-02-02 22:16:00|372.12|366.42|372.01|366.31|372.25|366.55|372.01|366.31|19
1738534570000|2025-02-02 22:16:10|371.98|366.28|371.57|365.87|371.99|366.29|371.55|365.85|23
1738534580000|2025-02-02 22:16:20|371.56|365.86|371.28|365.58|371.56|365.86|371.28|365.58|17
1738534590000|2025-02-02 22:16:30|371.26|365.56|371|365.3|371.27|365.57|370.97|365.27|14
1738534600000|2025-02-02 22:16:40|370.99|365.29|370.7|365|370.99|365.29|370.53|364.83|24
1738534610000|2025-02-02 22:16:50|370.67|364.97|370.57|364.87|370.67|364.97|370.57|364.87|7
1738534620000|2025-02-02 22:17:00|370.58|364.88|371.05|365.35|371.06|365.36|370.58|364.88|16
1738534630000|2025-02-02 22:17:10|371.06|365.36|369.82|367.12|371.06|367.12|369.52|365.36|14
1738534640000|2025-02-02 22:17:20|369.83|367.13|369.94|367.24|370.19|367.49|369.83|367.13|16
1738534650000|2025-02-02 22:17:30|369.93|367.23|369.4|366.7|369.93|367.23|369.31|366.61|23
1738534660000|2025-02-02 22:17:40|369.39|366.69|369.08|366.38|369.4|366.7|369.08|366.38|14
1738534670000|2025-02-02 22:17:50|369.07|366.37|368.91|366.21|369.07|366.37|368.88|366.18|12
1738534680000|2025-02-02 22:18:00|368.87|366.17|368.44|365.74|368.87|366.17|368.43|365.73|18
1738534690000|2025-02-02 22:18:10|368.34|365.64|368.41|365.71|368.43|365.73|368.29|365.59|18
1738534700000|2025-02-02 22:18:20|368.51|365.81|368.21|365.51|368.51|365.81|368.2|365.5|16
1738534710000|2025-02-02 22:18:30|368.22|365.52|367.94|365.24|368.23|365.53|367.93|365.23|17
1738534720000|2025-02-02 22:18:40|367.91|365.21|367.96|365.26|367.96|365.26|367.83|365.13|12
1738534730000|2025-02-02 22:18:50|367.95|365.25|367.96|365.26|368.07|365.37|367.95|365.25|17
1738534740000|2025-02-02 22:19:00|367.97|365.27|368.16|365.46|368.17|365.47|367.97|365.27|13
1738534750000|2025-02-02 22:19:10|368.21|365.51|368.42|365.72|368.42|365.72|368.2|365.5|10
1738534760000|2025-02-02 22:19:20|368.58|365.88|368.64|365.94|368.64|365.94|368.54|365.84|20
1738534770000|2025-02-02 22:19:30|368.63|365.93|368.59|365.89|368.64|365.94|368.54|365.84|13
1738534780000|2025-02-02 22:19:40|368.58|365.88|368.08|365.38|368.58|365.88|368.04|365.34|25
1738534790000|2025-02-02 22:19:50|368.09|365.39|367.99|365.29|368.09|365.39|367.97|365.27|8
1738534800000|2025-02-02 22:20:00|368.01|365.31|367.34|364.64|368.04|365.34|367.34|364.64|24
1738534810000|2025-02-02 22:20:10|367.35|364.65|367.12|364.42|367.36|364.66|367.12|364.42|12
1738534820000|2025-02-02 22:20:20|367.11|364.41|366.9|364.2|367.11|364.41|366.9|364.2|11
1738534830000|2025-02-02 22:20:30|366.88|364.18|366.71|364.01|366.88|364.18|366.67|363.97|11
1738534840000|2025-02-02 22:20:40|366.7|364|366.22|363.52|366.72|364.02|366.21|363.51|14
1738534850000|2025-02-02 22:20:50|366.24|363.54|366.68|363.98|366.68|363.98|366.24|363.54|11
1738534860000|2025-02-02 22:21:00|366.83|364.13|366.75|364.05|366.84|364.14|366.75|364.05|8
1738534870000|2025-02-02 22:21:10|366.74|364.04|366.52|363.82|366.74|364.04|366.47|363.77|13
1738534880000|2025-02-02 22:21:20|366.55|363.85|367.06|364.36|367.06|364.36|366.55|363.85|17
1738534890000|2025-02-02 22:21:30|367.07|364.37|366.28|363.58|367.08|364.38|366.27|363.57|19
1738534900000|2025-02-02 22:21:40|366.27|363.57|365.93|363.23|366.27|363.57|365.88|363.18|19
1738534910000|2025-02-02 22:21:50|365.92|363.22|365.9|363.2|365.92|363.22|365.9|363.2|3
1738534920000|2025-02-02 22:22:00|365.94|363.24|365.85|363.15|365.94|363.24|365.85|363.15|9
1738534930000|2025-02-02 22:22:10|365.84|363.14|365.78|363.08|365.84|363.14|365.78|363.08|6
1738534940000|2025-02-02 22:22:20|365.71|363.01|365.52|362.82|365.71|363.01|365.52|362.82|13
1738534950000|2025-02-02 22:22:30|365.51|362.81|365.15|362.45|365.51|362.81|365.08|362.38|15
1738534960000|2025-02-02 22:22:40|365.13|362.43|365.06|362.36|365.13|362.43|365.05|362.35|8
1738534970000|2025-02-02 22:22:50|365.07|362.37|365.36|362.66|365.47|362.77|365.07|362.37|10
1738534980000|2025-02-02 22:23:00|365.37|362.67|365.12|362.42|365.45|362.75|365.12|362.42|20
1738534990000|2025-02-02 22:23:10|365.11|362.41|365.59|362.89|365.64|362.94|365.11|362.41|13
1738535000000|2025-02-02 22:23:20|365.55|362.85|365.59|362.89|365.6|362.9|365.55|362.85|8
1738535010000|2025-02-02 22:23:30|365.6|362.9|366.1|363.4|366.1|363.4|365.6|362.9|13
1738535020000|2025-02-02 22:23:40|366.18|363.48|366.36|363.66|366.36|363.66|366.18|363.48|8
1738535030000|2025-02-02 22:23:50|366.33|363.63|365.77|363.07|366.33|363.63|365.76|363.06|17
1738535040000|2025-02-02 22:24:00|365.72|363.02|365.96|363.26|365.96|363.26|365.46|362.76|15
1738535050000|2025-02-02 22:24:10|365.99|363.29|365.95|363.25|366.01|363.31|365.95|363.25|6
1738535060000|2025-02-02 22:24:20|365.88|363.18|365.88|363.18|365.88|363.18|365.87|363.17|5
1738535070000|2025-02-02 22:24:30|365.87|363.17|365.78|363.08|365.87|363.17|365.77|363.07|4
1738535080000|2025-02-02 22:24:40|365.77|363.07|365.96|363.26|365.96|363.26|365.77|363.07|6
1738535090000|2025-02-02 22:24:50|365.97|363.27|365.71|363.01|365.97|363.27|365.71|363.01|10
1738535100000|2025-02-02 22:25:00|365.66|362.96|365.41|362.71|365.66|362.96|365.4|362.7|9
1738535110000|2025-02-02 22:25:10|365.42|362.72|365.12|362.42|365.54|362.84|365.12|362.42|14
1738535120000|2025-02-02 22:25:20|365.03|362.33|364.72|362.02|365.03|362.33|364.72|362.02|12
1738535130000|2025-02-02 22:25:30|364.71|362.01|365.19|362.49|365.19|362.49|364.67|361.97|16
1738535140000|2025-02-02 22:25:40|365.2|362.5|365.32|362.62|365.32|362.62|365.2|362.5|8
1738535150000|2025-02-02 22:25:50|365.33|362.63|365.55|362.85|365.56|362.86|365.33|362.63|18
1738535160000|2025-02-02 22:26:00|365.54|362.84|365.23|362.53|365.55|362.85|365.23|362.53|9
1738535170000|2025-02-02 22:26:10|365.2|362.5|365.29|362.59|365.34|362.64|364.89|362.19|22
1738535180000|2025-02-02 22:26:20|365.28|362.58|365.12|362.42|365.28|362.58|365.1|362.4|10
1738535190000|2025-02-02 22:26:30|365.05|362.35|365.04|362.34|365.05|362.35|365.04|362.34|4
1738535200000|2025-02-02 22:26:40|365.03|362.33|365.48|362.78|365.48|362.78|365.03|362.33|9
1738535210000|2025-02-02 22:26:50|365.5|362.8|365.31|362.61|365.54|362.84|365.3|362.6|10
1738535220000|2025-02-02 22:27:00|365.33|362.63|365.3|362.6|365.46|362.76|365.3|362.6|8
1738535230000|2025-02-02 22:27:10|365.27|362.57|365.26|362.56|365.27|362.57|365.25|362.55|4
1738535240000|2025-02-02 22:27:20|365.27|362.57|365.78|363.08|365.78|363.08|365.27|362.57|18
1738535250000|2025-02-02 22:27:30|365.77|363.07|365.57|362.87|365.78|363.08|365.57|362.87|11
1738535260000|2025-02-02 22:27:40|365.5|362.8|365.96|363.26|365.96|363.26|365.49|362.79|13
1738535270000|2025-02-02 22:27:50|365.95|363.25|365.53|362.83|365.95|363.25|365.53|362.83|7
1738535280000|2025-02-02 22:28:00|365.54|362.84|365.43|362.73|365.57|362.87|365.41|362.71|14
1738535290000|2025-02-02 22:28:10|365.44|362.74|365.6|362.9|365.6|362.9|365.44|362.74|9
1738535300000|2025-02-02 22:28:20|365.61|362.91|365.73|363.03|365.73|363.03|365.61|362.91|10
1738535310000|2025-02-02 22:28:30|365.77|363.07|365.61|362.91|365.78|363.08|365.61|362.91|16
1738535320000|2025-02-02 22:28:40|365.57|362.87|365.77|363.07|365.77|363.07|365.56|362.86|15
1738535330000|2025-02-02 22:28:50|365.78|363.08|365.84|363.14|365.84|363.14|365.78|363.08|7
1738535340000|2025-02-02 22:29:00|365.83|363.13|365.65|362.95|365.83|363.13|365.63|362.93|14
1738535350000|2025-02-02 22:29:10|365.61|362.91|365.57|362.87|365.61|362.91|365.53|362.83|13
1738535360000|2025-02-02 22:29:20|365.56|362.86|365.48|362.78|365.56|362.86|365.48|362.78|9
1738535370000|2025-02-02 22:29:30|365.47|362.77|365.54|362.84|365.54|362.84|365.41|362.71|11
1738535380000|2025-02-02 22:29:40|365.55|362.85|365.76|363.06|365.76|363.06|365.55|362.85|17
1738535390000|2025-02-02 22:29:50|365.77|363.07|365.58|362.88|365.86|363.16|365.56|362.86|23
1738535400000|2025-02-02 22:30:00|365.56|362.86|364.5|361.8|365.56|362.86|364.47|361.77|29
1738535410000|2025-02-02 22:30:10|364.51|361.81|364.52|361.82|364.54|361.84|364.51|361.81|6
1738535420000|2025-02-02 22:30:20|364.7|362|364.68|361.98|364.85|362.15|364.68|361.98|17
1738535430000|2025-02-02 22:30:30|364.65|361.95|364.71|362.01|364.72|362.02|364.57|361.87|16
1738535440000|2025-02-02 22:30:40|364.72|362.02|364.59|361.89|364.72|362.02|364.54|361.84|10
1738535450000|2025-02-02 22:30:50|364.58|361.88|364.68|361.98|364.69|361.99|364.58|361.88|10
1738535460000|2025-02-02 22:31:00|364.61|361.91|364.17|361.47|364.61|361.91|364.17|361.47|19
1738535470000|2025-02-02 22:31:10|364.19|361.49|363.69|360.99|364.2|361.5|363.68|360.98|21
1738535480000|2025-02-02 22:31:20|363.66|360.96|362.93|360.23|363.67|360.97|362.76|360.06|29
1738535490000|2025-02-02 22:31:30|362.9|360.2|362.05|359.35|362.92|360.22|362.05|359.35|15
1738535500000|2025-02-02 22:31:40|362.06|359.36|361.76|359.06|362.06|359.36|361.49|358.79|22
1738535510000|2025-02-02 22:31:50|361.79|359.09|361.04|358.34|361.98|359.28|361.03|358.33|22
1738535520000|2025-02-02 22:32:00|361|358.3|361.73|359.03|361.96|359.26|360.99|358.29|21
1738535530000|2025-02-02 22:32:10|361.63|358.93|361.68|358.98|361.73|359.03|361.58|358.88|13
1738535540000|2025-02-02 22:32:20|361.67|358.97|361.66|358.96|361.67|358.97|361.49|358.79|14
1738535550000|2025-02-02 22:32:30|361.65|358.95|360.71|358.01|361.66|358.96|360.7|358|15
1738535560000|2025-02-02 22:32:40|360.64|357.94|361.12|358.42|361.13|358.43|360.6|357.9|17
1738535570000|2025-02-02 22:32:50|361.17|358.47|361.44|358.74|361.44|358.74|361.17|358.47|15
1738535580000|2025-02-02 22:33:00|361.4|358.7|361.29|358.59|361.4|358.7|360.99|358.29|16
1738535590000|2025-02-02 22:33:10|361.28|358.58|361.68|358.98|361.68|358.98|361.05|358.35|19
1738535600000|2025-02-02 22:33:20|361.64|358.94|361.67|358.97|361.67|358.97|361.57|358.87|10
1738535610000|2025-02-02 22:33:30|361.68|358.98|361.9|359.2|361.95|359.25|361.68|358.98|11
1738535620000|2025-02-02 22:33:40|361.87|359.17|361.81|359.11|361.9|359.2|361.81|359.11|11
1738535630000|2025-02-02 22:33:50|361.8|359.1|361.76|359.06|361.8|359.1|361.76|359.06|5
1738535640000|2025-02-02 22:34:00|361.77|359.07|361.5|358.8|361.77|359.07|361.5|358.8|11
1738535650000|2025-02-02 22:34:10|361.41|358.71|361.69|358.99|361.83|359.13|361.32|358.62|14
1738535660000|2025-02-02 22:34:20|361.6|358.9|361.72|359.02|361.77|359.07|361.26|358.56|16
1738535670000|2025-02-02 22:34:30|361.76|359.06|362.24|359.54|362.29|359.59|361.76|359.06|15
1738535680000|2025-02-02 22:34:40|362.25|359.55|362.5|359.8|362.5|359.8|362.07|359.37|13
1738535690000|2025-02-02 22:34:50|362.61|359.91|362.61|359.91|362.87|360.17|362.61|359.91|15
1738535700000|2025-02-02 22:35:00|362.55|359.85|362.62|359.92|362.62|359.92|362.4|359.7|12
1738535710000|2025-02-02 22:35:10|362.63|359.93|362.07|359.37|362.63|359.93|362.07|359.37|18
1738535720000|2025-02-02 22:35:20|362.08|359.38|362.55|359.85|362.55|359.85|362.08|359.38|18
1738535730000|2025-02-02 22:35:30|362.56|359.86|362.19|359.49|362.6|359.9|362.16|359.46|17
1738535740000|2025-02-02 22:35:40|362.2|359.5|362.77|360.07|362.81|360.11|362.18|359.48|14
1738535750000|2025-02-02 22:35:50|362.63|359.93|362.48|359.78|362.65|359.95|362.32|359.62|10
1738535760000|2025-02-02 22:36:00|362.36|359.66|362.02|359.32|362.37|359.67|361.97|359.27|12
1738535770000|2025-02-02 22:36:10|362.01|359.31|361.8|359.1|362.01|359.31|361.55|358.85|18
1738535780000|2025-02-02 22:36:20|361.81|359.11|361.74|359.04|361.89|359.19|361.72|359.02|13
1738535790000|2025-02-02 22:36:30|361.73|359.03|361.3|358.6|361.73|359.03|361.3|358.6|11
1738535800000|2025-02-02 22:36:40|361.31|358.61|361.48|358.78|361.48|358.78|361.31|358.61|5
1738535810000|2025-02-02 22:36:50|361.43|358.73|361.3|358.6|361.43|358.73|361.25|358.55|10
1738535820000|2025-02-02 22:37:00|361.34|358.64|361.45|358.75|361.45|358.75|361.27|358.57|12
1738535830000|2025-02-02 22:37:10|361.44|358.74|361.26|358.56|361.45|358.75|361.23|358.53|10
1738535840000|2025-02-02 22:37:20|361.19|358.49|361.48|358.78|361.65|358.95|361.19|358.49|13
1738535850000|2025-02-02 22:37:30|361.47|358.77|361.53|358.83|361.53|358.83|361.43|358.73|13
1738535860000|2025-02-02 22:37:40|361.54|358.84|361.55|358.85|361.57|358.87|361.42|358.72|10
1738535870000|2025-02-02 22:37:50|361.56|358.86|361.43|358.73|361.56|358.86|361.41|358.71|17
1738535880000|2025-02-02 22:38:00|361.41|358.71|361.34|358.64|361.41|358.71|361.31|358.61|14
1738535890000|2025-02-02 22:38:10|361.33|358.63|361.26|358.56|361.35|358.65|361.23|358.53|15
1738535900000|2025-02-02 22:38:20|361.21|358.51|360.45|357.75|361.22|358.52|360.45|357.75|20
1738535910000|2025-02-02 22:38:30|360.44|357.74|360.42|357.72|360.47|357.77|360.41|357.71|13
1738535920000|2025-02-02 22:38:40|360.43|357.73|360.36|357.66|360.45|357.75|360.33|357.63|13
1738535930000|2025-02-02 22:38:50|360.37|357.67|360.35|357.65|360.38|357.68|360.34|357.64|9
1738535940000|2025-02-02 22:39:00|360.34|357.64|360.49|357.79|360.49|357.79|360.34|357.64|14
1738535950000|2025-02-02 22:39:10|360.42|357.72|360.27|357.57|360.42|357.72|360.24|357.54|12
1738535960000|2025-02-02 22:39:20|360.26|357.56|360.15|357.45|360.26|357.56|360.13|357.43|9
1738535970000|2025-02-02 22:39:30|360.13|357.43|359.51|356.81|360.14|357.44|359.5|356.8|21
1738535980000|2025-02-02 22:39:40|359.12|356.42|358.21|355.51|359.13|356.43|358.2|355.5|20
1738535990000|2025-02-02 22:39:50|358.22|355.52|357.37|354.67|358.22|355.52|357.36|354.66|20
1738536000000|2025-02-02 22:40:00|357.08|354.38|356.38|353.68|357.17|354.47|356.38|353.68|30
1738536010000|2025-02-02 22:40:10|356.09|353.39|354.66|351.96|356.33|353.63|354.66|351.96|28
1738536020000|2025-02-02 22:40:20|354.63|351.93|353.84|351.14|354.63|351.93|353.14|350.44|30
1738536030000|2025-02-02 22:40:30|353.85|351.15|352.49|349.79|353.88|351.18|352.49|349.79|23
1738536040000|2025-02-02 22:40:40|352.5|349.8|350.66|347.96|352.5|349.8|350.48|347.78|29
1738536050000|2025-02-02 22:40:50|350.57|347.87|347.96|345.26|350.57|347.87|347.54|344.84|34
1738536060000|2025-02-02 22:41:00|347.97|345.27|345.75|343.05|348.55|345.85|345.64|342.94|26
1738536070000|2025-02-02 22:41:10|345.64|342.94|344.28|341.58|345.66|342.96|344.07|341.37|30
1738536080000|2025-02-02 22:41:20|344.26|341.56|343.82|341.12|344.27|341.57|343.82|341.12|17
1738536090000|2025-02-02 22:41:30|343.83|341.13|344.02|341.32|344.02|341.32|343.83|341.13|8
1738536100000|2025-02-02 22:41:40|344.03|341.33|346.59|343.89|346.75|344.05|343.92|341.22|29
1738536110000|2025-02-02 22:41:50|346.6|343.9|347.79|345.09|347.79|345.09|346.6|343.9|12
1738536120000|2025-02-02 22:42:00|348.21|345.51|349.52|346.82|349.52|346.82|348.21|345.51|20
1738536130000|2025-02-02 22:42:10|349.53|346.83|350.76|348.06|350.78|348.08|349.51|346.81|21
1738536140000|2025-02-02 22:42:20|350.77|348.07|350.86|348.16|350.86|348.16|350.74|348.04|7
1738536150000|2025-02-02 22:42:30|350.92|348.22|351.67|348.97|351.67|348.97|350.92|348.22|18
1738536160000|2025-02-02 22:42:40|351.68|348.98|352.17|349.47|352.17|349.47|351.66|348.96|12
1738536170000|2025-02-02 22:42:50|352.24|349.54|352.5|349.8|352.51|349.81|352.24|349.54|13
1738536180000|2025-02-02 22:43:00|352.49|349.79|352.58|349.88|352.58|349.88|352.49|349.79|10
1738536190000|2025-02-02 22:43:10|352.59|349.89|351.56|348.86|352.94|350.24|351.56|348.86|24
1738536200000|2025-02-02 22:43:20|351.49|348.79|350.41|347.71|351.49|348.79|350.41|347.71|23
1738536210000|2025-02-02 22:43:30|350.4|347.7|350.52|347.82|350.52|347.82|350.4|347.7|13
1738536220000|2025-02-02 22:43:40|350.53|347.83|350.57|347.87|350.57|347.87|350.53|347.83|8
1738536230000|2025-02-02 22:43:50|350.58|347.88|350.75|348.05|350.75|348.05|350.58|347.88|5
1738536240000|2025-02-02 22:44:00|350.76|348.06|351.92|349.22|351.92|349.22|350.76|348.06|23
1738536250000|2025-02-02 22:44:10|351.93|349.23|352.31|349.61|352.32|349.62|351.93|349.23|11
1738536260000|2025-02-02 22:44:20|352.32|349.62|352.4|349.7|352.41|349.71|352.32|349.62|11
1738536270000|2025-02-02 22:44:30|352.36|349.66|352.63|349.93|352.63|349.93|352.36|349.66|9
1738536280000|2025-02-02 22:44:40|352.64|349.94|352.8|350.1|352.8|350.1|352.64|349.94|11
1738536290000|2025-02-02 22:44:50|352.81|350.11|353.57|350.87|353.57|350.87|352.81|350.11|15
1738536300000|2025-02-02 22:45:00|353.55|350.85|354.38|351.68|354.38|351.68|353.55|350.85|18
1738536310000|2025-02-02 22:45:10|354.39|351.69|354.7|352|354.7|352|354.39|351.69|14
1738536320000|2025-02-02 22:45:20|354.85|352.15|355.6|352.9|355.6|352.9|354.85|352.15|24
1738536330000|2025-02-02 22:45:30|355.63|352.93|355.69|352.99|355.69|352.99|355.63|352.93|7
1738536340000|2025-02-02 22:45:40|355.7|353|356.13|353.43|356.13|353.43|355.7|353|22
1738536350000|2025-02-02 22:45:50|356.21|353.51|356.44|353.74|356.44|353.74|356.21|353.51|13
1738536360000|2025-02-02 22:46:00|356.43|353.73|356.71|354.01|356.71|354.01|356.43|353.73|15
1738536370000|2025-02-02 22:46:10|356.76|354.06|357.3|354.6|357.3|354.6|356.75|354.05|22
1738536380000|2025-02-02 22:46:20|357.43|354.73|357.57|354.87|357.57|354.87|357.43|354.73|15
1738536390000|2025-02-02 22:46:30|357.58|354.88|357.96|355.26|357.97|355.27|357.58|354.88|18
1738536400000|2025-02-02 22:46:40|357.97|355.27|357.83|355.13|357.99|355.29|357.77|355.07|14
1738536410000|2025-02-02 22:46:50|357.84|355.14|357.86|355.16|357.87|355.17|357.84|355.14|13
1738536420000|2025-02-02 22:47:00|357.85|355.15|357.94|355.24|357.95|355.25|357.83|355.13|11
1738536430000|2025-02-02 22:47:10|357.89|355.19|358.02|355.32|358.02|355.32|357.89|355.19|21
1738536440000|2025-02-02 22:47:20|357.99|355.29|358.09|355.39|358.09|355.39|357.95|355.25|9
1738536450000|2025-02-02 22:47:30|358.22|355.52|358.42|355.72|358.43|355.73|358.22|355.52|17
1738536460000|2025-02-02 22:47:40|358.43|355.73|358.73|356.03|358.73|356.03|358.42|355.72|13
1738536470000|2025-02-02 22:47:50|358.76|356.06|358.98|356.28|358.98|356.28|358.76|356.06|14
1738536480000|2025-02-02 22:48:00|358.99|356.29|358.44|355.74|359|356.3|358.44|355.74|21
1738536490000|2025-02-02 22:48:10|358.35|355.65|357.76|355.06|358.44|355.74|357.75|355.05|20
1738536500000|2025-02-02 22:48:20|357.77|355.07|357.76|355.06|357.78|355.08|357.72|355.02|10
1738536510000|2025-02-02 22:48:30|357.72|355.02|357.82|355.12|357.82|355.12|357.68|354.98|10
1738536520000|2025-02-02 22:48:40|357.81|355.11|357.97|355.27|357.99|355.29|357.81|355.11|7
1738536530000|2025-02-02 22:48:50|357.98|355.28|357.93|355.23|357.98|355.28|357.9|355.2|11
1738536540000|2025-02-02 22:49:00|357.94|355.24|357.61|354.91|357.94|355.24|357.6|354.9|18
1738536550000|2025-02-02 22:49:10|357.6|354.9|356.89|354.19|357.6|354.9|356.89|354.19|18
1738536560000|2025-02-02 22:49:20|356.85|354.15|355.75|353.05|356.86|354.16|355.63|352.93|28
1738536570000|2025-02-02 22:49:30|355.76|353.06|355.37|352.67|355.8|353.1|355.3|352.6|14
1738536580000|2025-02-02 22:49:40|355.28|352.58|354.04|351.34|355.28|352.58|354.01|351.31|14
1738536590000|2025-02-02 22:49:50|354.05|351.35|354.4|351.7|354.4|351.7|354.03|351.33|16
1738536600000|2025-02-02 22:50:00|354.45|351.75|355.14|352.44|355.14|352.44|354.45|351.75|15
1738536610000|2025-02-02 22:50:10|355.26|352.56|355.69|352.99|355.69|352.99|355.24|352.54|20
1738536620000|2025-02-02 22:50:20|355.7|353|356.26|353.56|356.26|353.56|355.7|353|25
1738536630000|2025-02-02 22:50:30|356.27|353.57|356.59|353.89|356.59|353.89|356.27|353.57|14
1738536640000|2025-02-02 22:50:40|356.6|353.9|356.84|354.14|356.84|354.14|356.6|353.9|8
1738536650000|2025-02-02 22:50:50|356.78|354.08|356.61|353.91|356.79|354.09|356.6|353.9|10
1738536660000|2025-02-02 22:51:00|356.56|353.86|354.93|352.23|356.56|353.86|354.75|352.05|17
1738536670000|2025-02-02 22:51:10|354.94|352.24|355.17|352.47|355.17|352.47|354.9|352.2|15
1738536680000|2025-02-02 22:51:20|355.18|352.48|355.09|352.39|355.18|352.48|355.08|352.38|12
1738536690000|2025-02-02 22:51:30|355.03|352.33|354.94|352.24|355.04|352.34|354.93|352.23|14
1738536700000|2025-02-02 22:51:40|354.93|352.23|354.68|351.98|354.94|352.24|354.68|351.98|13
1738536710000|2025-02-02 22:51:50|354.67|351.97|354.5|351.8|354.67|351.97|354.5|351.8|11
1738536720000|2025-02-02 22:52:00|354.52|351.82|354.52|351.82|354.56|351.86|354.5|351.8|11
1738536730000|2025-02-02 22:52:10|354.51|351.81|354.48|351.78|354.55|351.85|354.45|351.75|11
1738536740000|2025-02-02 22:52:20|354.47|351.77|354.53|351.83|354.53|351.83|354.45|351.75|5
1738536750000|2025-02-02 22:52:30|354.49|351.79|354.31|351.61|354.54|351.84|354.31|351.61|22
1738536760000|2025-02-02 22:52:40|354.29|351.59|354.12|351.42|354.29|351.59|354.12|351.42|16
1738536770000|2025-02-02 22:52:50|354.11|351.41|353.4|350.7|354.11|351.41|353.18|350.48|17
1738536780000|2025-02-02 22:53:00|353.37|350.67|353.43|350.73|353.45|350.75|353.37|350.67|9
1738536790000|2025-02-02 22:53:10|353.42|350.72|352.36|349.66|353.43|350.73|352.35|349.65|23
1738536800000|2025-02-02 22:53:20|352.35|349.65|351.44|348.74|352.35|349.65|351.44|348.74|25
1738536810000|2025-02-02 22:53:30|351.48|348.78|352.19|349.49|352.3|349.6|351.44|348.74|26
1738536820000|2025-02-02 22:53:40|352.13|349.43|351.76|349.06|352.13|349.43|351.52|348.82|18
1738536830000|2025-02-02 22:53:50|351.86|349.16|352.14|349.44|352.14|349.44|351.86|349.16|17
1738536840000|2025-02-02 22:54:00|352.09|349.39|352.95|350.25|352.95|350.25|352.09|349.39|23
1738536850000|2025-02-02 22:54:10|353.08|350.38|353.57|350.87|353.61|350.91|353.06|350.36|19
1738536860000|2025-02-02 22:54:20|353.61|350.91|353.71|351.01|353.71|351.01|353.61|350.91|16
1738536870000|2025-02-02 22:54:30|353.68|350.98|354.01|351.31|354.07|351.37|353.66|350.96|25
1738536880000|2025-02-02 22:54:40|354.06|351.36|354.75|352.05|354.75|352.05|354.06|351.36|26
1738536890000|2025-02-02 22:54:50|354.77|352.07|355.09|352.39|355.17|352.47|354.77|352.07|25
1738536900000|2025-02-02 22:55:00|355.11|352.41|354.4|351.7|355.11|352.41|354.4|351.7|18
1738536910000|2025-02-02 22:55:10|354.39|351.69|353.4|350.7|354.39|351.69|353.36|350.66|15
1738536920000|2025-02-02 22:55:20|353.39|350.69|353.19|350.49|353.53|350.83|353.18|350.48|25
1738536930000|2025-02-02 22:55:30|353.2|350.5|353.62|350.92|353.62|350.92|353.2|350.5|18
1738536940000|2025-02-02 22:55:40|353.67|350.97|353.87|351.17|353.87|351.17|353.67|350.97|19
1738536950000|2025-02-02 22:55:50|353.89|351.19|353.95|351.25|353.96|351.26|353.72|351.02|23
1738536960000|2025-02-02 22:56:00|354.06|351.36|354.13|351.43|354.15|351.45|354.02|351.32|19
1738536970000|2025-02-02 22:56:10|354.16|351.46|354.17|351.47|354.17|351.47|354.13|351.43|10
1738536980000|2025-02-02 22:56:20|354.16|351.46|353.77|351.07|354.18|351.48|353.71|351.01|22
1738536990000|2025-02-02 22:56:30|353.72|351.02|353.4|350.7|353.72|351.02|353.4|350.7|13
1738537000000|2025-02-02 22:56:40|353.39|350.69|353.66|350.96|353.66|350.96|353.38|350.68|11
1738537010000|2025-02-02 22:56:50|353.67|350.97|354.3|351.6|354.33|351.63|353.67|350.97|18
1738537020000|2025-02-02 22:57:00|354.31|351.61|354.08|351.38|354.32|351.62|353.79|351.09|19
1738537030000|2025-02-02 22:57:10|354.13|351.43|354.67|351.97|354.67|351.97|354.13|351.43|19
1738537040000|2025-02-02 22:57:20|354.68|351.98|355.18|352.48|355.18|352.48|354.68|351.98|26
1738537050000|2025-02-02 22:57:30|355.1|352.4|355.65|352.95|355.72|353.02|355.1|352.4|25
1738537060000|2025-02-02 22:57:40|355.71|353.01|356.81|354.11|356.81|354.11|355.71|353.01|20
1738537070000|2025-02-02 22:57:50|356.76|354.06|356.64|353.94|356.76|354.06|356.48|353.78|21
1738537080000|2025-02-02 22:58:00|356.65|353.95|356.8|354.1|356.86|354.16|356.65|353.95|14
1738537090000|2025-02-02 22:58:10|356.81|354.11|357.41|354.71|357.41|354.71|356.81|354.11|21
1738537100000|2025-02-02 22:58:20|357.52|354.82|357.67|354.97|357.67|354.97|357.52|354.82|17
1738537110000|2025-02-02 22:58:30|357.68|354.98|357.84|355.14|357.84|355.14|357.56|354.86|17
1738537120000|2025-02-02 22:58:40|357.85|355.15|358.22|355.52|358.22|355.52|357.85|355.15|24
1738537130000|2025-02-02 22:58:50|358.28|355.58|358.48|355.78|358.48|355.78|357.96|355.26|24
1738537140000|2025-02-02 22:59:00|358.49|355.79|359.48|356.78|359.48|356.78|358.49|355.79|24
1738537150000|2025-02-02 22:59:10|359.53|356.83|359.61|356.91|359.61|356.91|359.53|356.83|11
1738537160000|2025-02-02 22:59:20|359.62|356.92|359.49|356.79|359.64|356.94|359.3|356.6|22
1738537170000|2025-02-02 22:59:30|359.5|356.8|359.38|356.68|359.5|356.8|359.05|356.35|21
1738537180000|2025-02-02 22:59:40|359.42|356.72|360.26|357.56|360.26|357.56|359.42|356.72|21
1738537190000|2025-02-02 22:59:50|360.25|357.55|360.64|357.94|360.64|357.94|359.97|357.27|24
1738537200000|2025-02-02 23:00:00|360.65|357.95|358.92|356.22|360.65|357.95|358.92|356.22|30
1738537210000|2025-02-02 23:00:10|358.84|356.14|357.42|354.72|358.84|356.14|357.42|354.72|27
1738537220000|2025-02-02 23:00:20|357.37|354.67|357.73|355.03|357.76|355.06|357.25|354.55|22
1738537230000|2025-02-02 23:00:30|357.8|355.1|358.5|355.8|358.73|356.03|357.8|355.1|26
1738537240000|2025-02-02 23:00:40|358.57|355.87|357.57|354.87|358.74|356.04|357.57|354.87|19
1738537250000|2025-02-02 23:00:50|357.58|354.88|357.28|354.58|357.71|355.01|357.28|354.58|20
1738537260000|2025-02-02 23:01:00|357.21|354.51|356.75|354.05|357.23|354.53|356.75|354.05|20
1738537270000|2025-02-02 23:01:10|356.68|353.98|356.57|353.87|356.68|353.98|356.49|353.79|7
1738537280000|2025-02-02 23:01:20|356.65|353.95|356.52|353.82|356.77|354.07|356.49|353.79|17
1738537290000|2025-02-02 23:01:30|356.51|353.81|356.42|353.72|356.6|353.9|356.38|353.68|16
1738537300000|2025-02-02 23:01:40|356.4|353.7|356.4|353.7|356.42|353.72|356.4|353.7|8
1738537310000|2025-02-02 23:01:50|356.41|353.71|355.8|353.1|356.41|353.71|355.79|353.09|20
1738537320000|2025-02-02 23:02:00|355.83|353.13|355.46|352.76|355.83|353.13|355.46|352.76|26
1738537330000|2025-02-02 23:02:10|355.45|352.75|355.02|352.32|355.47|352.77|355.02|352.32|22
1738537340000|2025-02-02 23:02:20|355.03|352.33|354.95|352.25|355.13|352.43|354.73|352.03|24
1738537350000|2025-02-02 23:02:30|355.03|352.33|355.94|353.24|355.97|353.27|355.03|352.33|23
1738537360000|2025-02-02 23:02:40|355.93|353.23|355.81|353.11|356.06|353.36|355.8|353.1|21
1738537370000|2025-02-02 23:02:50|355.85|353.15|355.98|353.28|356.06|353.36|355.74|353.04|29
1738537380000|2025-02-02 23:03:00|355.94|353.24|355.57|352.87|355.95|353.25|355.51|352.81|29
1738537390000|2025-02-02 23:03:10|355.54|352.84|354.95|352.25|355.54|352.84|354.81|352.11|20
1738537400000|2025-02-02 23:03:20|354.96|352.26|354.72|352.02|354.96|352.26|354.44|351.74|21
1738537410000|2025-02-02 23:03:30|354.81|352.11|355.67|352.97|355.67|352.97|354.81|352.11|24
1738537420000|2025-02-02 23:03:40|355.69|352.99|355.82|353.12|355.82|353.12|355.57|352.87|22
1738537430000|2025-02-02 23:03:50|355.66|352.96|355.73|353.03|355.82|353.12|355.59|352.89|21
1738537440000|2025-02-02 23:04:00|355.67|352.97|354.74|352.04|355.67|352.97|354.73|352.03|26
1738537450000|2025-02-02 23:04:10|354.73|352.03|354.49|351.79|354.73|352.03|354.31|351.61|21
1738537460000|2025-02-02 23:04:20|354.5|351.8|353.98|351.28|354.5|351.8|353.88|351.18|22
1738537470000|2025-02-02 23:04:30|353.91|351.21|354.3|351.6|354.3|351.6|353.45|350.75|24
1738537480000|2025-02-02 23:04:40|354.41|351.71|354.33|351.63|354.41|351.71|354.23|351.53|19
1738537490000|2025-02-02 23:04:50|354.42|351.72|355|352.3|355.4|352.7|354.42|351.72|19
1738537500000|2025-02-02 23:05:00|355.04|352.34|354.31|351.61|355.08|352.38|354.02|351.32|23
1738537510000|2025-02-02 23:05:10|354.33|351.63|354.84|352.14|354.84|352.14|354.33|351.63|19
1738537520000|2025-02-02 23:05:20|354.85|352.15|355.3|352.6|355.3|352.6|354.85|352.15|17
1738537530000|2025-02-02 23:05:30|355.31|352.61|354.99|352.29|355.31|352.61|354.65|351.95|29
1738537540000|2025-02-02 23:05:40|354.92|352.22|354.28|351.58|354.92|352.22|354.08|351.38|19
1738537550000|2025-02-02 23:05:50|354.29|351.59|354.42|351.72|354.42|351.72|354.24|351.54|21
1738537560000|2025-02-02 23:06:00|354.47|351.77|354.19|351.49|354.75|352.05|354.19|351.49|21
1738537570000|2025-02-02 23:06:10|354.09|351.39|353.82|351.12|354.09|351.39|353.58|350.88|25
1738537580000|2025-02-02 23:06:20|353.75|351.05|352.91|350.21|353.75|351.05|352.91|350.21|24
1738537590000|2025-02-02 23:06:30|352.92|350.22|353.44|350.74|353.44|350.74|352.86|350.16|16
1738537600000|2025-02-02 23:06:40|353.45|350.75|354.16|351.46|354.19|351.49|353.31|350.61|23
1738537610000|2025-02-02 23:06:50|354.11|351.41|353.63|350.93|354.15|351.45|353.56|350.86|24
1738537620000|2025-02-02 23:07:00|353.6|350.9|353.95|351.25|354.19|351.49|353.6|350.9|29
1738537630000|2025-02-02 23:07:10|353.93|351.23|353.57|350.87|353.93|351.23|353.46|350.76|26
1738537640000|2025-02-02 23:07:20|353.61|350.91|353.57|350.87|353.87|351.17|353.56|350.86|19
1738537650000|2025-02-02 23:07:30|353.63|350.93|354.25|351.55|354.25|351.55|353.63|350.93|23
1738537660000|2025-02-02 23:07:40|354.26|351.56|353.85|351.15|354.27|351.57|353.83|351.13|20
1738537670000|2025-02-02 23:07:50|353.86|351.16|354.08|351.38|354.08|351.38|353.68|350.98|22
1738537680000|2025-02-02 23:08:00|354.16|351.46|353.02|350.32|354.3|351.6|353.01|350.31|23
1738537690000|2025-02-02 23:08:10|353.09|350.39|352.73|350.03|353.14|350.44|352.72|350.02|20
1738537700000|2025-02-02 23:08:20|352.72|350.02|352.75|350.05|352.75|350.05|352.67|349.97|17
1738537710000|2025-02-02 23:08:30|352.74|350.04|352.17|349.47|352.74|350.04|352.07|349.37|24
1738537720000|2025-02-02 23:08:40|352.21|349.51|352.03|349.33|352.21|349.51|351.96|349.26|19
1738537730000|2025-02-02 23:08:50|351.97|349.27|351.92|349.22|352.04|349.34|351.8|349.1|17
1738537740000|2025-02-02 23:09:00|351.93|349.23|352.78|350.08|352.79|350.09|351.93|349.23|21
1738537750000|2025-02-02 23:09:10|352.82|350.12|353.5|350.8|353.5|350.8|352.8|350.1|19
1738537760000|2025-02-02 23:09:20|353.57|350.87|353.15|350.45|353.57|350.87|352.94|350.24|18
1738537770000|2025-02-02 23:09:30|353.17|350.47|352.77|350.07|353.17|350.47|352.52|349.82|26
1738537780000|2025-02-02 23:09:40|352.73|350.03|352.52|349.82|352.73|350.03|352.52|349.82|24
1738537790000|2025-02-02 23:09:50|352.51|349.81|352.57|349.87|352.78|350.08|352.51|349.81|26
1738537800000|2025-02-02 23:10:00|352.58|349.88|351.4|348.7|352.58|349.88|351.35|348.65|26
1738537810000|2025-02-02 23:10:10|351.24|348.54|352.08|349.38|352.31|349.61|351.24|348.54|25
1738537820000|2025-02-02 23:10:20|352.05|349.35|351.6|348.9|352.05|349.35|351.56|348.86|22
1738537830000|2025-02-02 23:10:30|351.61|348.91|351.57|348.87|351.61|348.91|351.38|348.68|19
1738537840000|2025-02-02 23:10:40|351.71|349.01|351.58|348.88|351.83|349.13|351.45|348.75|23
1738537850000|2025-02-02 23:10:50|351.6|348.9|351.67|348.97|351.78|349.08|351.55|348.85|23
1738537860000|2025-02-02 23:11:00|351.66|348.96|351.75|349.05|351.81|349.11|351.59|348.89|16
1738537870000|2025-02-02 23:11:10|351.8|349.1|352.57|349.87|352.67|349.97|351.8|349.1|22
1738537880000|2025-02-02 23:11:20|352.58|349.88|353.33|350.63|353.34|350.64|352.55|349.85|19
1738537890000|2025-02-02 23:11:30|353.27|350.57|352.61|349.91|353.27|350.57|352.55|349.85|28
1738537900000|2025-02-02 23:11:40|352.62|349.92|352.24|349.54|352.76|350.06|352.24|349.54|17
1738537910000|2025-02-02 23:11:50|352.28|349.58|352.17|349.47|352.3|349.6|352.17|349.47|17
1738537920000|2025-02-02 23:12:00|352.18|349.48|351.82|349.12|352.22|349.52|351.81|349.11|17
1738537930000|2025-02-02 23:12:10|352.1|349.4|352.18|349.48|352.26|349.56|352|349.3|22
1738537940000|2025-02-02 23:12:20|352.13|349.43|351.98|349.28|352.18|349.48|351.93|349.23|20
1738537950000|2025-02-02 23:12:30|352.03|349.33|352.67|349.97|352.67|349.97|352.02|349.32|21
1738537960000|2025-02-02 23:12:40|352.68|349.98|353.01|350.31|353.1|350.4|352.68|349.98|23
1738537970000|2025-02-02 23:12:50|353.03|350.33|353.22|350.52|353.22|350.52|352.92|350.22|23
1738537980000|2025-02-02 23:13:00|353.17|350.47|353.34|350.64|353.34|350.64|352.98|350.28|19
1738537990000|2025-02-02 23:13:10|353.48|350.78|353.22|350.52|353.48|350.78|353.08|350.38|24
1738538000000|2025-02-02 23:13:20|353.35|350.65|353.77|351.07|354.22|351.52|353.35|350.65|20
1738538010000|2025-02-02 23:13:30|353.76|351.06|354.07|351.37|354.13|351.43|353.62|350.92|21
1738538020000|2025-02-02 23:13:40|354.06|351.36|354.07|351.37|354.07|351.37|353.65|350.95|23
1738538030000|2025-02-02 23:13:50|354.09|351.39|353.97|351.27|354.11|351.41|353.97|351.27|14
1738538040000|2025-02-02 23:14:00|354.03|351.33|353.93|351.23|354.06|351.36|353.7|351|14
1738538050000|2025-02-02 23:14:10|353.87|351.17|353.5|350.8|354|351.3|353.5|350.8|19
1738538060000|2025-02-02 23:14:20|353.29|350.59|353.98|351.28|353.98|351.28|353.22|350.52|22
1738538070000|2025-02-02 23:14:30|353.99|351.29|354.57|351.87|354.61|351.91|353.97|351.27|19
1738538080000|2025-02-02 23:14:40|354.58|351.88|354.84|352.14|354.95|352.25|354.58|351.88|18
1738538090000|2025-02-02 23:14:50|354.9|352.2|355.23|352.53|355.23|352.53|354.9|352.2|13
1738538100000|2025-02-02 23:15:00|355.2|352.5|355.99|353.29|355.99|353.29|355.14|352.44|22
1738538110000|2025-02-02 23:15:10|356.15|353.45|356.21|353.51|356.29|353.59|356.08|353.38|20
1738538120000|2025-02-02 23:15:20|356.22|353.52|356.64|353.94|356.64|353.94|356.16|353.46|16
1738538130000|2025-02-02 23:15:30|356.63|353.93|355.89|353.19|356.65|353.95|355.76|353.06|21
1738538140000|2025-02-02 23:15:40|355.95|353.25|356.95|354.25|357.1|354.4|355.95|353.25|20
1738538150000|2025-02-02 23:15:50|356.96|354.26|357.27|354.57|357.27|354.57|356.94|354.24|14
1738538160000|2025-02-02 23:16:00|357.28|354.58|357.33|354.63|357.55|354.85|357.2|354.5|25
1738538170000|2025-02-02 23:16:10|357.31|354.61|357.4|354.7|357.46|354.76|357.24|354.54|17
1738538180000|2025-02-02 23:16:20|357.41|354.71|357.84|355.14|357.84|355.14|357.4|354.7|16
1738538190000|2025-02-02 23:16:30|357.97|355.27|358.09|355.39|358.23|355.53|357.6|354.9|22
1738538200000|2025-02-02 23:16:40|358.02|355.32|357.96|355.26|358.02|355.32|357.62|354.92|17
1738538210000|2025-02-02 23:16:50|358.02|355.32|357.66|354.96|358.08|355.38|357.66|354.96|20
1738538220000|2025-02-02 23:17:00|357.86|355.16|356.86|354.16|357.86|355.16|356.81|354.11|29
1738538230000|2025-02-02 23:17:10|356.82|354.12|356.36|353.66|356.82|354.12|356.27|353.57|21
1738538240000|2025-02-02 23:17:20|356.37|353.67|357.31|354.61|357.47|354.77|356.35|353.65|23
1738538250000|2025-02-02 23:17:30|357.25|354.55|356.92|354.22|357.25|354.55|356.79|354.09|21
1738538260000|2025-02-02 23:17:40|356.91|354.21|357.09|354.39|357.09|354.39|356.85|354.15|10
1738538270000|2025-02-02 23:17:50|357.1|354.4|357.43|354.73|357.43|354.73|357.03|354.33|16
1738538280000|2025-02-02 23:18:00|357.36|354.66|357.33|354.63|357.46|354.76|357.08|354.38|23
1738538290000|2025-02-02 23:18:10|357.26|354.56|357.29|354.59|357.42|354.72|357.02|354.32|24
1738538300000|2025-02-02 23:18:20|357.24|354.54|357.1|354.4|357.35|354.65|357.1|354.4|23
1738538310000|2025-02-02 23:18:30|357.11|354.41|357.2|354.5|357.2|354.5|356.81|354.11|19
1738538320000|2025-02-02 23:18:40|357.24|354.54|356.69|353.99|357.31|354.61|356.69|353.99|21
1738538330000|2025-02-02 23:18:50|357.03|354.33|356.89|354.19|357.03|354.33|356.72|354.02|15
1738538340000|2025-02-02 23:19:00|357.02|354.32|357.45|354.75|357.45|354.75|357.02|354.32|15
1738538350000|2025-02-02 23:19:10|357.46|354.76|357.65|354.95|357.66|354.96|357.4|354.7|17
1738538360000|2025-02-02 23:19:20|357.71|355.01|357.45|354.75|357.79|355.09|357.45|354.75|18
1738538370000|2025-02-02 23:19:30|357.29|354.59|357.22|354.52|357.29|354.59|356.71|354.01|19
1738538380000|2025-02-02 23:19:40|357.23|354.53|357.88|355.18|357.88|355.18|357.23|354.53|19
1738538390000|2025-02-02 23:19:50|357.93|355.23|357.29|354.59|358.01|355.31|357.29|354.59|20
1738538400000|2025-02-02 23:20:00|357.26|354.56|356.99|354.29|357.26|354.56|356.91|354.21|21
1738538410000|2025-02-02 23:20:10|357|354.3|356.79|354.09|357.14|354.44|356.71|354.01|17
1738538420000|2025-02-02 23:20:20|356.71|354.01|356.2|353.5|356.72|354.02|356.2|353.5|17
1738538430000|2025-02-02 23:20:30|356.1|353.4|356.31|353.61|356.31|353.61|355.8|353.1|20
1738538440000|2025-02-02 23:20:40|356.33|353.63|355.79|353.09|356.33|353.63|355.78|353.08|16
1738538450000|2025-02-02 23:20:50|355.78|353.08|355.75|353.05|355.85|353.15|355.6|352.9|14
1738538460000|2025-02-02 23:21:00|355.72|353.02|355.58|352.88|355.82|353.12|355.55|352.85|16
1738538470000|2025-02-02 23:21:10|355.57|352.87|354.63|351.93|355.58|352.88|354.49|351.79|23
1738538480000|2025-02-02 23:21:20|354.66|351.96|354.7|352|355.01|352.31|354.66|351.96|20
1738538490000|2025-02-02 23:21:30|354.69|351.99|354.54|351.84|354.69|351.99|354.54|351.84|17
1738538500000|2025-02-02 23:21:40|354.53|351.83|354.08|351.38|354.66|351.96|354.08|351.38|21
1738538510000|2025-02-02 23:21:50|354.14|351.44|354.17|351.47|354.44|351.74|354.1|351.4|26
1738538520000|2025-02-02 23:22:00|354.19|351.49|353.86|351.16|354.19|351.49|353.86|351.16|23
1738538530000|2025-02-02 23:22:10|353.8|351.1|353.72|351.02|353.91|351.21|353.62|350.92|20
1738538540000|2025-02-02 23:22:20|353.67|350.97|354.71|352.01|354.8|352.1|353.65|350.95|24
1738538550000|2025-02-02 23:22:30|354.59|351.89|353.65|350.95|354.59|351.89|353.65|350.95|17
1738538560000|2025-02-02 23:22:40|353.58|350.88|353.16|350.46|353.58|350.88|353.08|350.38|16
1738538570000|2025-02-02 23:22:50|353.17|350.47|353.36|350.66|353.39|350.69|353.16|350.46|15
1738538580000|2025-02-02 23:23:00|353.38|350.68|353.75|351.05|353.75|351.05|353.36|350.66|18
1738538590000|2025-02-02 23:23:10|353.74|351.04|353.88|351.18|353.92|351.22|353.68|350.98|18
1738538600000|2025-02-02 23:23:20|353.89|351.19|353.83|351.13|353.96|351.26|353.77|351.07|14
1738538610000|2025-02-02 23:23:30|353.86|351.16|353.57|350.87|353.87|351.17|353.56|350.86|21
1738538620000|2025-02-02 23:23:40|353.56|350.86|353.41|350.71|353.58|350.88|353.41|350.71|12
1738538630000|2025-02-02 23:23:50|353.4|350.7|353.01|350.31|353.4|350.7|353.01|350.31|17
1738538640000|2025-02-02 23:24:00|353.03|350.33|352.69|349.99|353.03|350.33|352.6|349.9|18
1738538650000|2025-02-02 23:24:10|352.66|349.96|352.28|349.58|352.77|350.07|352.27|349.57|25
1738538660000|2025-02-02 23:24:20|352.3|349.6|351.76|349.06|352.36|349.66|351.76|349.06|23
1738538670000|2025-02-02 23:24:30|351.77|349.07|351.71|349.01|351.81|349.11|351.7|349|10
1738538680000|2025-02-02 23:24:40|351.69|348.99|351.23|348.53|351.73|349.03|351.2|348.5|17
1738538690000|2025-02-02 23:24:50|351.18|348.48|350.68|347.98|351.18|348.48|350.67|347.97|17
1738538700000|2025-02-02 23:25:00|350.67|347.97|351.11|348.41|351.11|348.41|350.44|347.74|19
1738538710000|2025-02-02 23:25:10|351.15|348.45|351.83|349.13|351.83|349.13|351.15|348.45|21
1738538720000|2025-02-02 23:25:20|351.76|349.06|352.46|349.76|352.51|349.81|351.76|349.06|12
1738538730000|2025-02-02 23:25:30|352.47|349.77|351.87|349.17|352.47|349.77|351.87|349.17|15
1738538740000|2025-02-02 23:25:40|351.78|349.08|351.17|348.47|351.78|349.08|351.17|348.47|23
1738538750000|2025-02-02 23:25:50|351.16|348.46|350.82|348.12|351.16|348.46|350.82|348.12|22
1738538760000|2025-02-02 23:26:00|350.76|348.06|349.93|347.23|350.76|348.06|349.93|347.23|25
1738538770000|2025-02-02 23:26:10|349.89|347.19|348.88|346.18|349.89|347.19|348.87|346.17|30
1738538780000|2025-02-02 23:26:20|348.81|346.11|349.03|346.33|349.04|346.34|348.81|346.11|22
1738538790000|2025-02-02 23:26:30|349.02|346.32|348.72|346.02|349.02|346.32|348.7|346|17
1738538800000|2025-02-02 23:26:40|348.69|345.99|347.94|345.24|348.73|346.03|347.94|345.24|16
1738538810000|2025-02-02 23:26:50|347.93|345.23|348.03|345.33|348.31|345.61|347.75|345.05|26
1738538820000|2025-02-02 23:27:00|348.01|345.31|348.22|345.52|348.22|345.52|347.94|345.24|25
1738538830000|2025-02-02 23:27:10|348.21|345.51|349.46|346.76|349.46|346.76|348.21|345.51|19
1738538840000|2025-02-02 23:27:20|349.54|346.84|349.94|347.24|350.22|347.52|349.53|346.83|20
1738538850000|2025-02-02 23:27:30|350.01|347.31|349.72|347.02|350.01|347.31|349.72|347.02|8
1738538860000|2025-02-02 23:27:40|349.65|346.95|348.94|346.24|349.68|346.98|348.94|346.24|24
1738538870000|2025-02-02 23:27:50|348.87|346.17|348.5|345.8|348.92|346.22|348.5|345.8|22
1738538880000|2025-02-02 23:28:00|348.39|345.69|348.26|345.56|348.41|345.71|348.26|345.56|19
1738538890000|2025-02-02 23:28:10|348.27|345.57|348.1|345.4|348.27|345.57|348.03|345.33|12
1738538900000|2025-02-02 23:28:20|348.11|345.41|348.29|345.59|348.29|345.59|348.02|345.32|17
1738538910000|2025-02-02 23:28:30|348.26|345.56|349.36|346.66|349.36|346.66|348.26|345.56|25
1738538920000|2025-02-02 23:28:40|349.49|346.79|350.92|348.22|350.92|348.22|349.48|346.78|25
1738538930000|2025-02-02 23:28:50|350.9|348.2|350.68|347.98|350.91|348.21|350.38|347.68|20
1738538940000|2025-02-02 23:29:00|350.69|347.99|350.72|348.02|350.87|348.17|350.59|347.89|15
1738538950000|2025-02-02 23:29:10|350.73|348.03|351.23|348.53|351.23|348.53|350.72|348.02|24
1738538960000|2025-02-02 23:29:20|351.25|348.55|351.11|348.41|351.28|348.58|350.88|348.18|13
1738538970000|2025-02-02 23:29:30|351.12|348.42|351.23|348.53|351.23|348.53|350.59|347.89|20
1738538980000|2025-02-02 23:29:40|351.16|348.46|351.03|348.33|351.54|348.84|350.92|348.22|23
1738538990000|2025-02-02 23:29:50|351.04|348.34|351.27|348.57|351.7|349|351.04|348.34|20
1738539000000|2025-02-02 23:30:00|351.29|348.59|351.21|348.51|351.62|348.92|351.21|348.51|21
1738539010000|2025-02-02 23:30:10|351.2|348.5|351.54|348.84|351.57|348.87|351.2|348.5|21
1738539020000|2025-02-02 23:30:20|351.51|348.81|351.3|348.6|351.52|348.82|351.02|348.32|15
1738539030000|2025-02-02 23:30:30|351.37|348.67|351.27|348.57|351.59|348.89|351.17|348.47|22
1738539040000|2025-02-02 23:30:40|351.26|348.56|350.78|348.08|351.26|348.56|350.77|348.07|18
1738539050000|2025-02-02 23:30:50|350.79|348.09|350.67|347.97|350.8|348.1|350.64|347.94|16
1738539060000|2025-02-02 23:31:00|350.68|347.98|351.28|348.58|351.29|348.59|350.68|347.98|25
1738539070000|2025-02-02 23:31:10|351.22|348.52|351.61|348.91|351.62|348.92|351.22|348.52|16
1738539080000|2025-02-02 23:31:20|351.68|348.98|351.92|349.22|352.02|349.32|351.68|348.98|22
1738539090000|2025-02-02 23:31:30|352.05|349.35|353.52|350.82|353.83|351.13|352.05|349.35|30
1738539100000|2025-02-02 23:31:40|353.58|350.88|352.84|350.14|353.58|350.88|352.84|350.14|17
1738539110000|2025-02-02 23:31:50|352.77|350.07|353.31|350.61|353.31|350.61|352.37|349.67|22
1738539120000|2025-02-02 23:32:00|353.39|350.69|353.65|350.95|353.65|350.95|353.39|350.69|15
1738539130000|2025-02-02 23:32:10|353.66|350.96|354.34|351.64|354.34|351.64|353.65|350.95|28
1738539140000|2025-02-02 23:32:20|354.42|351.72|354.81|352.11|354.83|352.13|354.42|351.72|18
1738539150000|2025-02-02 23:32:30|354.79|352.09|354.03|351.33|354.92|352.22|353.82|351.12|30
1738539160000|2025-02-02 23:32:40|353.79|351.09|354.2|351.5|354.2|351.5|353.3|350.6|30
1738539170000|2025-02-02 23:32:50|354.27|351.57|354.7|352|354.72|352.02|354.25|351.55|19
1738539180000|2025-02-02 23:33:00|354.71|352.01|354.52|351.82|354.81|352.11|354.46|351.76|17
1738539190000|2025-02-02 23:33:10|354.34|351.64|353.22|350.52|354.34|351.64|353.22|350.52|23
1738539200000|2025-02-02 23:33:20|353.23|350.53|353.47|350.77|353.47|350.77|353.23|350.53|12
1738539210000|2025-02-02 23:33:30|353.52|350.82|354.27|351.57|354.27|351.57|353.52|350.82|18
1738539220000|2025-02-02 23:33:40|354.28|351.58|354.69|351.99|354.86|352.16|354.28|351.58|20
1738539230000|2025-02-02 23:33:50|354.61|351.91|353.67|350.97|354.61|351.91|353.53|350.83|30
1738539240000|2025-02-02 23:34:00|353.68|350.98|353.65|350.95|353.85|351.15|353.65|350.95|21
1738539250000|2025-02-02 23:34:10|353.57|350.87|353.24|350.54|353.57|350.87|353.24|350.54|18
1738539260000|2025-02-02 23:34:20|353.06|350.36|353.16|350.46|353.16|350.46|352.97|350.27|19
1738539270000|2025-02-02 23:34:30|353.15|350.45|353.31|350.61|353.31|350.61|353.05|350.35|23
1738539280000|2025-02-02 23:34:40|353.32|350.62|353.18|350.48|353.35|350.65|353.18|350.48|12
1738539290000|2025-02-02 23:34:50|353.12|350.42|352.99|350.29|353.38|350.68|352.99|350.29|24
1738539300000|2025-02-02 23:35:00|352.87|350.17|352.96|350.26|353.12|350.42|352.7|350|23
1738539310000|2025-02-02 23:35:10|353.01|350.31|353.02|350.32|353.1|350.4|352.85|350.15|14
1738539320000|2025-02-02 23:35:20|353.03|350.33|352.65|349.95|353.15|350.45|352.65|349.95|22
1738539330000|2025-02-02 23:35:30|352.66|349.96|353|350.3|353.11|350.41|352.66|349.96|19
1738539340000|2025-02-02 23:35:40|353.01|350.31|352.97|350.27|353.19|350.49|352.7|350|23
1738539350000|2025-02-02 23:35:50|352.99|350.29|353.05|350.35|353.18|350.48|352.83|350.13|18
1738539360000|2025-02-02 23:36:00|353.11|350.41|353.39|350.69|353.39|350.69|352.97|350.27|17
1738539370000|2025-02-02 23:36:10|353.48|350.78|353.52|350.82|353.61|350.91|353.3|350.6|19
1738539380000|2025-02-02 23:36:20|353.55|350.85|353.16|350.46|353.67|350.97|353.08|350.38|25
1738539390000|2025-02-02 23:36:30|353.21|350.51|353.9|351.2|353.9|351.2|353.21|350.51|18
1738539400000|2025-02-02 23:36:40|353.91|351.21|353.84|351.14|354.05|351.35|353.59|350.89|20
1738539410000|2025-02-02 23:36:50|353.78|351.08|354.17|351.47|354.25|351.55|353.78|351.08|18
1738539420000|2025-02-02 23:37:00|354.21|351.51|354.69|351.99|354.96|352.26|354.21|351.51|20
1738539430000|2025-02-02 23:37:10|354.76|352.06|355.04|352.34|355.04|352.34|354.76|352.06|20
1738539440000|2025-02-02 23:37:20|355.06|352.36|355.67|352.97|355.67|352.97|355.06|352.36|16
1738539450000|2025-02-02 23:37:30|355.65|352.95|356.04|353.34|356.1|353.4|355.65|352.95|20
1738539460000|2025-02-02 23:37:40|356.08|353.38|355.45|352.75|356.08|353.38|355.45|352.75|22
1738539470000|2025-02-02 23:37:50|355.38|352.68|355.81|353.11|355.81|353.11|355.01|352.31|24
1738539480000|2025-02-02 23:38:00|355.8|353.1|356.12|353.42|356.12|353.42|355.8|353.1|14
1738539490000|2025-02-02 23:38:10|356.16|353.46|356.11|353.41|356.18|353.48|356.05|353.35|14
1738539500000|2025-02-02 23:38:20|356.18|353.48|356.76|354.06|356.84|354.14|356.18|353.48|21
1738539510000|2025-02-02 23:38:30|356.77|354.07|356.38|353.68|356.84|354.14|356.17|353.47|22
1738539520000|2025-02-02 23:38:40|356.42|353.72|356.99|354.29|357.02|354.32|356.42|353.72|21
1738539530000|2025-02-02 23:38:50|356.92|354.22|356.95|354.25|357|354.3|356.83|354.13|13
1738539540000|2025-02-02 23:39:00|356.96|354.26|356.1|353.4|356.96|354.26|356.1|353.4|21
1738539550000|2025-02-02 23:39:10|356.17|353.47|356.82|354.12|356.82|354.12|356.05|353.35|21
1738539560000|2025-02-02 23:39:20|356.83|354.13|357.45|354.75|357.45|354.75|356.83|354.13|19
1738539570000|2025-02-02 23:39:30|357.46|354.76|357.22|354.52|357.47|354.77|357.22|354.52|16
1738539580000|2025-02-02 23:39:40|357.16|354.46|357.07|354.37|357.16|354.46|356.43|353.73|19
1738539590000|2025-02-02 23:39:50|357.16|354.46|357.41|354.71|357.43|354.73|357.14|354.44|21
1738539600000|2025-02-02 23:40:00|357.35|354.65|356.3|353.6|357.36|354.66|356.29|353.59|26
1738539610000|2025-02-02 23:40:10|356.22|353.52|356.44|353.74|356.44|353.74|356.13|353.43|19
1738539620000|2025-02-02 23:40:20|356.5|353.8|357.4|354.7|357.43|354.73|356.5|353.8|23
1738539630000|2025-02-02 23:40:30|357.41|354.71|357.58|354.88|357.58|354.88|357.23|354.53|26
1738539640000|2025-02-02 23:40:40|357.59|354.89|357.81|355.11|358.19|355.49|357.59|354.89|18
1738539650000|2025-02-02 23:40:50|357.87|355.17|357.63|354.93|357.87|355.17|357.56|354.86|17
1738539660000|2025-02-02 23:41:00|357.62|354.92|357.12|354.42|357.63|354.93|357.12|354.42|17
1738539670000|2025-02-02 23:41:10|356.99|354.29|357.59|354.89|357.59|354.89|356.9|354.2|19
1738539680000|2025-02-02 23:41:20|357.6|354.9|357.68|354.98|357.73|355.03|357.53|354.83|17
1738539690000|2025-02-02 23:41:30|357.65|354.95|356.96|354.26|357.66|354.96|356.96|354.26|21
1738539700000|2025-02-02 23:41:40|356.97|354.27|357.6|354.9|357.6|354.9|356.97|354.27|19
1738539710000|2025-02-02 23:41:50|357.61|354.91|357.49|354.79|357.65|354.95|357.47|354.77|12
1738539720000|2025-02-02 23:42:00|357.48|354.78|356.98|354.28|357.48|354.78|356.98|354.28|10
1738539730000|2025-02-02 23:42:10|357.05|354.35|357.03|354.33|357.05|354.35|356.97|354.27|11
1738539740000|2025-02-02 23:42:20|357.08|354.38|357.5|354.8|357.55|354.85|357.02|354.32|22
1738539750000|2025-02-02 23:42:30|357.45|354.75|356.96|354.26|357.47|354.77|356.96|354.26|22
1738539760000|2025-02-02 23:42:40|356.89|354.19|357.8|355.1|357.8|355.1|356.88|354.18|24
1738539770000|2025-02-02 23:42:50|357.81|355.11|357.56|354.86|357.92|355.22|357.45|354.75|21
1738539780000|2025-02-02 23:43:00|357.57|354.87|357.93|355.23|358.07|355.37|357.57|354.87|23
1738539790000|2025-02-02 23:43:10|357.84|355.14|357.69|354.99|357.91|355.21|357.37|354.67|22
1738539800000|2025-02-02 23:43:20|357.77|355.07|358.14|355.44|358.19|355.49|357.77|355.07|20
1738539810000|2025-02-02 23:43:30|358.13|355.43|358.16|355.46|358.17|355.47|357.69|354.99|24
1738539820000|2025-02-02 23:43:40|358.13|355.43|357.53|354.83|358.13|355.43|357.53|354.83|14
1738539830000|2025-02-02 23:43:50|357.46|354.76|357.31|354.61|357.46|354.76|357.28|354.58|12
1738539840000|2025-02-02 23:44:00|357.29|354.59|356.96|354.26|357.4|354.7|356.94|354.24|21
1738539850000|2025-02-02 23:44:10|356.95|354.25|356.42|353.72|356.95|354.25|356.24|353.54|20
1738539860000|2025-02-02 23:44:20|356.41|353.71|357.01|354.31|357.01|354.31|356.41|353.71|8
1738539870000|2025-02-02 23:44:30|357.2|354.5|357.31|354.61|357.31|354.61|357|354.3|20
1738539880000|2025-02-02 23:44:40|357.32|354.62|357.52|354.82|357.52|354.82|357.32|354.62|12
1738539890000|2025-02-02 23:44:50|357.51|354.81|357.3|354.6|357.51|354.81|357.26|354.56|16
1738539900000|2025-02-02 23:45:00|357.29|354.59|357.34|354.64|357.39|354.69|357.13|354.43|18
1738539910000|2025-02-02 23:45:10|357.35|354.65|357.5|354.8|357.5|354.8|357.29|354.59|13
1738539920000|2025-02-02 23:45:20|357.51|354.81|357.31|354.61|357.53|354.83|357.24|354.54|12
1738539930000|2025-02-02 23:45:30|357.56|354.86|357.81|355.11|357.81|355.11|357.56|354.86|29
1738539940000|2025-02-02 23:45:40|357.8|355.1|358.07|355.37|358.24|355.54|357.6|354.9|21
1738539950000|2025-02-02 23:45:50|357.96|355.26|358.19|355.49|358.27|355.57|357.96|355.26|17
1738539960000|2025-02-02 23:46:00|358.2|355.5|358.21|355.51|358.21|355.51|357.92|355.22|15
1738539970000|2025-02-02 23:46:10|358.22|355.52|358.29|355.59|358.3|355.6|358.07|355.37|22
1738539980000|2025-02-02 23:46:20|358.3|355.6|358.6|355.9|358.61|355.91|358.23|355.53|16
1738539990000|2025-02-02 23:46:30|358.56|355.86|358.76|356.06|358.76|356.06|358.56|355.86|11
1738540000000|2025-02-02 23:46:40|358.77|356.07|359.39|356.69|359.39|356.69|358.77|356.07|19
1738540010000|2025-02-02 23:46:50|359.47|356.77|359.31|356.61|359.54|356.84|359.31|356.61|14
1738540020000|2025-02-02 23:47:00|359.29|356.59|358.53|355.83|359.29|356.59|358.39|355.69|26
1738540030000|2025-02-02 23:47:10|358.54|355.84|359.18|356.48|359.31|356.61|358.54|355.84|21
1738540040000|2025-02-02 23:47:20|359.19|356.49|359.82|357.12|360.07|357.37|359.19|356.49|25
1738540050000|2025-02-02 23:47:30|359.81|357.11|359.4|356.7|359.81|357.11|359.32|356.62|18
1738540060000|2025-02-02 23:47:40|359.44|356.74|358.62|355.92|359.45|356.75|358.62|355.92|22
1738540070000|2025-02-02 23:47:50|358.63|355.93|359.93|357.23|360.16|357.46|358.63|355.93|23
1738540080000|2025-02-02 23:48:00|360.16|357.46|360.22|357.52|360.24|357.54|359.91|357.21|22
1738540090000|2025-02-02 23:48:10|360.21|357.51|360.24|357.54|360.31|357.61|360.21|357.51|11
1738540100000|2025-02-02 23:48:20|360.23|357.53|359.91|357.21|360.23|357.53|359.71|357.01|17
1738540110000|2025-02-02 23:48:30|359.92|357.22|360.3|357.6|360.3|357.6|359.69|356.99|18
1738540120000|2025-02-02 23:48:40|360.29|357.59|360.49|357.79|360.49|357.79|360.29|357.59|14
1738540130000|2025-02-02 23:48:50|360.48|357.78|360.41|357.71|360.49|357.79|360.37|357.67|21
1738540140000|2025-02-02 23:49:00|360.43|357.73|360.27|357.57|360.5|357.8|360.21|357.51|18
1738540150000|2025-02-02 23:49:10|360.28|357.58|359.98|357.28|360.28|357.58|359.96|357.26|26
1738540160000|2025-02-02 23:49:20|359.99|357.29|360.59|357.89|360.66|357.96|359.97|357.27|21
1738540170000|2025-02-02 23:49:30|360.66|357.96|360.86|358.16|360.86|358.16|360.64|357.94|18
1738540180000|2025-02-02 23:49:40|360.87|358.17|360.57|357.87|360.89|358.19|360.57|357.87|15
1738540190000|2025-02-02 23:49:50|360.58|357.88|359.74|357.04|360.58|357.88|359.68|356.98|23
1738540200000|2025-02-02 23:50:00|359.75|357.05|359.61|356.91|359.78|357.08|359.6|356.9|21
1738540210000|2025-02-02 23:50:10|359.86|357.16|359.36|356.66|359.86|357.16|359.36|356.66|20
1738540220000|2025-02-02 23:50:20|359.34|356.64|359.56|356.86|359.63|356.93|359.25|356.55|24
1738540230000|2025-02-02 23:50:30|359.55|356.85|360.11|357.41|360.19|357.49|359.45|356.75|19
1738540240000|2025-02-02 23:50:40|360.12|357.42|359.92|357.22|360.12|357.42|359.79|357.09|18
1738540250000|2025-02-02 23:50:50|359.95|357.25|360.47|357.77|360.47|357.77|359.95|357.25|15
1738540260000|2025-02-02 23:51:00|360.48|357.78|360.65|357.95|360.65|357.95|360.48|357.78|8
1738540270000|2025-02-02 23:51:10|360.66|357.96|360.96|358.26|360.96|358.26|360.66|357.96|9
1738540280000|2025-02-02 23:51:20|360.97|358.27|360.4|357.7|360.97|358.27|360.32|357.62|20
1738540290000|2025-02-02 23:51:30|360.63|357.93|360.7|358|360.73|358.03|360.61|357.91|11
1738540300000|2025-02-02 23:51:40|360.79|358.09|360.75|358.05|360.81|358.11|360.75|358.05|7
1738540310000|2025-02-02 23:51:50|360.74|358.04|360.56|357.86|360.74|358.04|360.56|357.86|12
1738540320000|2025-02-02 23:52:00|360.52|357.82|360.23|357.53|360.52|357.82|360|357.3|23
1738540330000|2025-02-02 23:52:10|360.21|357.51|360.11|357.41|360.21|357.51|360.01|357.31|9
1738540340000|2025-02-02 23:52:20|360.05|357.35|360.37|357.67|360.38|357.68|359.94|357.24|18
1738540350000|2025-02-02 23:52:30|360.38|357.68|360.15|357.45|360.38|357.68|359.94|357.24|21
1738540360000|2025-02-02 23:52:40|360.14|357.44|360.15|357.45|360.51|357.81|359.96|357.26|26
1738540370000|2025-02-02 23:52:50|360.18|357.48|360.07|357.37|360.21|357.51|360.07|357.37|8
1738540380000|2025-02-02 23:53:00|360.08|357.38|359.88|357.18|360.08|357.38|359.88|357.18|15
1738540390000|2025-02-02 23:53:10|359.89|357.19|360.38|357.68|360.38|357.68|359.89|357.19|16
1738540400000|2025-02-02 23:53:20|360.43|357.73|360.38|357.68|360.45|357.75|360.37|357.67|12
1738540410000|2025-02-02 23:53:30|360.39|357.69|360.11|357.41|360.53|357.83|360.11|357.41|13
1738540420000|2025-02-02 23:53:40|360.24|357.54|360.55|357.85|360.59|357.89|360.24|357.54|9
1738540430000|2025-02-02 23:53:50|360.54|357.84|360.67|357.97|360.67|357.97|360.53|357.83|11
1738540440000|2025-02-02 23:54:00|360.68|357.98|360.66|357.96|360.79|358.09|360.49|357.79|22
1738540450000|2025-02-02 23:54:10|360.67|357.97|360.42|357.72|360.69|357.99|360.42|357.72|15
1738540460000|2025-02-02 23:54:20|360.45|357.75|360.3|357.6|360.45|357.75|360.2|357.5|17
1738540470000|2025-02-02 23:54:30|360.29|357.59|360.28|357.58|360.31|357.61|360.1|357.4|18
1738540480000|2025-02-02 23:54:40|360.29|357.59|360.18|357.48|360.3|357.6|360.11|357.41|15
1738540490000|2025-02-02 23:54:50|360.24|357.54|360.26|357.56|360.42|357.72|360.23|357.53|15
1738540500000|2025-02-02 23:55:00|360.22|357.52|360.18|357.48|360.27|357.57|360.05|357.35|22
1738540510000|2025-02-02 23:55:10|360.17|357.47|360.25|357.55|360.26|357.56|360.01|357.31|15
1738540520000|2025-02-02 23:55:20|360.19|357.49|359.95|357.25|360.2|357.5|359.91|357.21|15
1738540530000|2025-02-02 23:55:30|359.98|357.28|360.22|357.52|360.25|357.55|359.98|357.28|17
1738540540000|2025-02-02 23:55:40|360.21|357.51|360.5|357.8|360.51|357.81|360.21|357.51|14
1738540550000|2025-02-02 23:55:50|360.66|357.96|360.64|357.94|360.73|358.03|360.57|357.87|20
1738540560000|2025-02-02 23:56:00|360.65|357.95|360.85|358.15|360.85|358.15|360.58|357.88|16
1738540570000|2025-02-02 23:56:10|360.84|358.14|360.78|358.08|360.84|358.14|360.72|358.02|9
1738540580000|2025-02-02 23:56:20|360.79|358.09|360.84|358.14|360.94|358.24|360.79|358.09|11
1738540590000|2025-02-02 23:56:30|360.81|358.11|361.17|358.47|361.18|358.48|360.68|357.98|19
1738540600000|2025-02-02 23:56:40|361.21|358.51|361.28|358.58|361.37|358.67|361.21|358.51|16
1738540610000|2025-02-02 23:56:50|361.21|358.51|361.66|358.96|361.66|358.96|361.21|358.51|12
1738540620000|2025-02-02 23:57:00|361.67|358.97|361.7|359|361.75|359.05|361.64|358.94|15
1738540630000|2025-02-02 23:57:10|361.71|359.01|361.49|358.79|361.72|359.02|361.49|358.79|17
1738540640000|2025-02-02 23:57:20|361.45|358.75|361.27|358.57|361.45|358.75|361.03|358.33|16
1738540650000|2025-02-02 23:57:30|361.28|358.58|361.45|358.75|361.5|358.8|361.05|358.35|23
1738540660000|2025-02-02 23:57:40|361.46|358.76|361.73|359.03|361.73|359.03|361.46|358.76|17
1738540670000|2025-02-02 23:57:50|361.74|359.04|361.96|359.26|362.1|359.4|361.69|358.99|20
1738540680000|2025-02-02 23:58:00|361.91|359.21|361.77|359.07|361.91|359.21|361.76|359.06|4
1738540690000|2025-02-02 23:58:10|361.78|359.08|361.75|359.05|361.78|359.08|361.56|358.86|15
1738540700000|2025-02-02 23:58:20|361.76|359.06|361.94|359.24|361.94|359.24|361.75|359.05|12
1738540710000|2025-02-02 23:58:30|361.93|359.23|361.85|359.15|361.94|359.24|361.85|359.15|8
1738540720000|2025-02-02 23:58:40|361.84|359.14|361.65|358.95|361.84|359.14|361.65|358.95|9
1738540730000|2025-02-02 23:58:50|361.64|358.94|361.5|358.8|361.64|358.94|361.46|358.76|9
1738540740000|2025-02-02 23:59:00|361.53|358.83|361.43|358.73|361.61|358.91|361.43|358.73|10
1738540750000|2025-02-02 23:59:10|361.42|358.72|361.59|358.89|361.7|359|361.4|358.7|13
1738540760000|2025-02-02 23:59:20|361.55|358.85|361.58|358.88|361.59|358.89|361.51|358.81|9
1738540770000|2025-02-02 23:59:30|361.57|358.87|361.39|358.69|361.58|358.88|361.38|358.68|14
1738540780000|2025-02-02 23:59:40|361.43|358.73|361.77|359.07|361.79|359.09|361.43|358.73|14
1738540790000|2025-02-02 23:59:50|361.76|359.06|361.7|359|361.78|359.08|361.69|358.99|7
1738540800000|2025-02-03 00:00:00|361.71|359.01|361.6|358.9|361.91|359.21|361.52|358.82|20
1738540810000|2025-02-03 00:00:10|361.56|358.86|361.59|358.89|361.69|358.99|361.48|358.78|20
1738540820000|2025-02-03 00:00:20|361.63|358.93|360.77|358.07|361.72|359.02|360.77|358.07|22
1738540830000|2025-02-03 00:00:30|360.81|358.11|360.98|358.28|361.24|358.54|360.68|357.98|23
1738540840000|2025-02-03 00:00:40|360.97|358.27|361.05|358.35|361.19|358.49|360.77|358.07|18
1738540850000|2025-02-03 00:00:50|360.96|358.26|360.92|358.22|361.07|358.37|360.8|358.1|20
1738540860000|2025-02-03 00:01:00|360.98|358.28|360.92|358.22|361.37|358.67|360.87|358.17|25
1738540870000|2025-02-03 00:01:10|360.8|358.1|360.76|358.06|360.8|358.1|360.5|357.8|11
1738540880000|2025-02-03 00:01:20|360.74|358.04|360.4|357.7|360.84|358.14|360.4|357.7|16
1738540890000|2025-02-03 00:01:30|360.41|357.71|360.26|357.56|360.41|357.71|360.07|357.37|16
1738540900000|2025-02-03 00:01:40|360.32|357.62|360|357.3|360.39|357.69|360|357.3|19
1738540910000|2025-02-03 00:01:50|359.99|357.29|360.46|357.76|360.63|357.93|359.99|357.29|21
1738540920000|2025-02-03 00:02:00|360.43|357.73|359.94|357.24|360.43|357.73|359.8|357.1|21
1738540930000|2025-02-03 00:02:10|359.93|357.23|359.61|356.91|359.93|357.23|359.53|356.83|19
1738540940000|2025-02-03 00:02:20|359.74|357.04|359.86|357.16|360.52|357.82|359.73|357.03|24
1738540950000|2025-02-03 00:02:30|359.87|357.17|359.57|356.87|359.87|357.17|359.57|356.87|14
1738540960000|2025-02-03 00:02:40|359.62|356.92|359.83|357.13|359.96|357.26|359.6|356.9|14
1738540970000|2025-02-03 00:02:50|359.8|357.1|359.3|356.6|359.8|357.1|359.17|356.47|20
1738540980000|2025-02-03 00:03:00|359.35|356.65|359.7|357|359.7|357|359.23|356.53|19
1738540990000|2025-02-03 00:03:10|359.75|357.05|359.29|356.59|359.87|357.17|359.29|356.59|21
1738541000000|2025-02-03 00:03:20|359.3|356.6|359.17|356.47|359.3|356.6|359.16|356.46|8
1738541010000|2025-02-03 00:03:30|359.34|356.64|359.02|356.32|359.4|356.7|358.87|356.17|21
1738541020000|2025-02-03 00:03:40|358.97|356.27|359.86|357.16|359.86|357.16|358.95|356.25|20
1738541030000|2025-02-03 00:03:50|359.91|357.21|358.99|356.29|359.91|357.21|358.99|356.29|27
1738541040000|2025-02-03 00:04:00|358.95|356.25|358.55|355.85|358.95|356.25|358.49|355.79|18
1738541050000|2025-02-03 00:04:10|358.54|355.84|358.4|355.7|358.54|355.84|358.4|355.7|10
1738541060000|2025-02-03 00:04:20|358.32|355.62|358.13|355.43|358.32|355.62|358.13|355.43|8
1738541070000|2025-02-03 00:04:30|358.12|355.42|358.08|355.38|358.13|355.43|358.08|355.38|10
1738541080000|2025-02-03 00:04:40|358.15|355.45|358.56|355.86|359.17|356.47|358.15|355.45|28
1738541090000|2025-02-03 00:04:50|358.59|355.89|357.98|355.28|358.59|355.89|357.98|355.28|21
1738541100000|2025-02-03 00:05:00|357.97|355.27|357.77|355.07|357.98|355.28|357.77|355.07|9
1738541110000|2025-02-03 00:05:10|357.76|355.06|357.88|355.18|358.05|355.35|357.74|355.04|13
1738541120000|2025-02-03 00:05:20|357.89|355.19|358.31|355.61|358.36|355.66|357.89|355.19|16
1738541130000|2025-02-03 00:05:30|358.36|355.66|358.29|355.59|358.36|355.66|358.24|355.54|10
1738541140000|2025-02-03 00:05:40|358.34|355.64|359.33|356.63|359.54|356.84|358.34|355.64|20
1738541150000|2025-02-03 00:05:50|359.35|356.65|358.9|356.2|359.41|356.71|358.9|356.2|16
1738541160000|2025-02-03 00:06:00|358.91|356.21|359.19|356.49|359.54|356.84|358.91|356.21|22
1738541170000|2025-02-03 00:06:10|359.24|356.54|359.69|356.99|359.69|356.99|359.24|356.54|18
1738541180000|2025-02-03 00:06:20|359.65|356.95|359.91|357.21|359.97|357.27|359.26|356.56|20
1738541190000|2025-02-03 00:06:30|359.86|357.16|359.97|357.27|359.97|357.27|359.5|356.8|13
1738541200000|2025-02-03 00:06:40|359.98|357.28|359.75|357.05|359.98|357.28|359.32|356.62|27
1738541210000|2025-02-03 00:06:50|359.81|357.11|359.8|357.1|360.02|357.32|359.8|357.1|18
1738541220000|2025-02-03 00:07:00|359.7|357|359.89|357.19|360.05|357.35|359.69|356.99|19
1738541230000|2025-02-03 00:07:10|359.88|357.18|360.15|357.45|360.15|357.45|359.88|357.18|14
1738541240000|2025-02-03 00:07:20|360.16|357.46|360.11|357.41|360.28|357.58|359.8|357.1|22
1738541250000|2025-02-03 00:07:30|360.12|357.42|360.35|357.65|360.4|357.7|360.12|357.42|9
1738541260000|2025-02-03 00:07:40|360.34|357.64|360.17|357.47|360.34|357.64|360|357.3|25
1738541270000|2025-02-03 00:07:50|360.4|357.7|360.09|357.39|360.41|357.71|359.73|357.03|21
1738541280000|2025-02-03 00:08:00|360.1|357.4|359.07|356.37|360.12|357.42|359.07|356.37|21
1738541290000|2025-02-03 00:08:10|359.02|356.32|358.92|356.22|359.02|356.32|358.72|356.02|14
1738541300000|2025-02-03 00:08:20|358.98|356.28|359.08|356.38|359.27|356.57|358.98|356.28|14
1738541310000|2025-02-03 00:08:30|359.07|356.37|359.08|356.38|359.46|356.76|358.9|356.2|18
1738541320000|2025-02-03 00:08:40|359.06|356.36|358.94|356.24|359.06|356.36|358.87|356.17|14
1738541330000|2025-02-03 00:08:50|358.95|356.25|360.44|357.74|360.48|357.78|358.95|356.25|22
1738541340000|2025-02-03 00:09:00|360.49|357.79|360.17|357.47|360.49|357.79|360.16|357.46|19
1738541350000|2025-02-03 00:09:10|360.07|357.37|359.36|356.66|360.07|357.37|359.35|356.65|21
1738541360000|2025-02-03 00:09:20|359.4|356.7|359.11|356.41|359.4|356.7|359.08|356.38|10
1738541370000|2025-02-03 00:09:30|359.12|356.42|359.13|356.43|359.22|356.52|359.04|356.34|14
1738541380000|2025-02-03 00:09:40|359.14|356.44|359.74|357.04|359.89|357.19|359.14|356.44|20
1738541390000|2025-02-03 00:09:50|359.73|357.03|359.14|356.44|359.73|357.03|359.14|356.44|14
1738541400000|2025-02-03 00:10:00|359.08|356.38|358.61|355.91|359.08|356.38|358.61|355.91|15
1738541410000|2025-02-03 00:10:10|358.62|355.92|358.48|355.78|359.01|356.31|358.46|355.76|19
1738541420000|2025-02-03 00:10:20|358.49|355.79|358.71|356.01|358.82|356.12|358.49|355.79|17
1738541430000|2025-02-03 00:10:30|358.7|356|358.41|355.71|358.77|356.07|358.39|355.69|13
1738541440000|2025-02-03 00:10:40|358.39|355.69|358.93|356.23|358.93|356.23|358.32|355.62|15
1738541450000|2025-02-03 00:10:50|358.88|356.18|358.77|356.07|358.89|356.19|358.77|356.07|10
1738541460000|2025-02-03 00:11:00|358.76|356.06|358.61|355.91|358.76|356.06|358.61|355.91|15
1738541470000|2025-02-03 00:11:10|358.6|355.9|358.47|355.77|358.74|356.04|358.47|355.77|13
1738541480000|2025-02-03 00:11:20|358.46|355.76|358.53|355.83|358.61|355.91|358.4|355.7|15
1738541490000|2025-02-03 00:11:30|358.55|355.85|358.63|355.93|358.67|355.97|358.49|355.79|13
1738541500000|2025-02-03 00:11:40|358.62|355.92|359.21|356.51|359.21|356.51|358.62|355.92|18
1738541510000|2025-02-03 00:11:50|359.22|356.52|358.71|356.01|359.22|356.52|358.71|356.01|22
1738541520000|2025-02-03 00:12:00|358.75|356.05|358.78|356.08|358.8|356.1|358.72|356.02|10
1738541530000|2025-02-03 00:12:10|358.72|356.02|358.71|356.01|358.78|356.08|358.54|355.84|13
1738541540000|2025-02-03 00:12:20|358.72|356.02|358.73|356.03|358.98|356.28|358.71|356.01|15
1738541550000|2025-02-03 00:12:30|358.74|356.04|358.89|356.19|358.89|356.19|358.63|355.93|11
1738541560000|2025-02-03 00:12:40|358.93|356.23|358.93|356.23|358.93|356.23|358.58|355.88|20
1738541570000|2025-02-03 00:12:50|358.92|356.22|358.77|356.07|358.92|356.22|358.71|356.01|12
1738541580000|2025-02-03 00:13:00|358.78|356.08|358.59|355.89|358.81|356.11|358.59|355.89|11
1738541590000|2025-02-03 00:13:10|358.6|355.9|358.47|355.77|358.6|355.9|358.46|355.76|10
1738541600000|2025-02-03 00:13:20|358.48|355.78|358.78|356.08|358.78|356.08|358.43|355.73|13
1738541610000|2025-02-03 00:13:30|358.77|356.07|358.82|356.12|358.82|356.12|358.53|355.83|14
1738541620000|2025-02-03 00:13:40|358.92|356.22|359.1|356.4|359.41|356.71|358.92|356.22|19
1738541630000|2025-02-03 00:13:50|359.02|356.32|358.69|355.99|359.02|356.32|358.66|355.96|11
1738541640000|2025-02-03 00:14:00|358.68|355.98|358.4|355.7|358.69|355.99|358.38|355.68|18
1738541650000|2025-02-03 00:14:10|358.33|355.63|358.17|355.47|358.33|355.63|358.17|355.47|12
1738541660000|2025-02-03 00:14:20|358.16|355.46|358|355.3|358.16|355.46|357.9|355.2|18
1738541670000|2025-02-03 00:14:30|358.01|355.31|357.88|355.18|358.03|355.33|357.83|355.13|12
1738541680000|2025-02-03 00:14:40|358.01|355.31|357.93|355.23|358.02|355.32|357.77|355.07|15
1738541690000|2025-02-03 00:14:50|357.94|355.24|357.91|355.21|358|355.3|357.9|355.2|11
1738541700000|2025-02-03 00:15:00|357.82|355.12|357.28|354.58|357.9|355.2|357.28|354.58|27
1738541710000|2025-02-03 00:15:10|357.29|354.59|357.03|354.33|357.29|354.59|356.82|354.12|24
1738541720000|2025-02-03 00:15:20|357.07|354.37|356.66|353.96|357.16|354.46|356.65|353.95|20
1738541730000|2025-02-03 00:15:30|356.65|353.95|356.57|353.87|356.67|353.97|356.57|353.87|12
1738541740000|2025-02-03 00:15:40|356.55|353.85|356.68|353.98|356.72|354.02|356.52|353.82|11
1738541750000|2025-02-03 00:15:50|356.69|353.99|356.5|353.8|356.69|353.99|356.5|353.8|8
1738541760000|2025-02-03 00:16:00|356.46|353.76|356.17|353.47|356.46|353.76|356.15|353.45|17
1738541770000|2025-02-03 00:16:10|356.12|353.42|356.2|353.5|356.38|353.68|356.05|353.35|20
1738541780000|2025-02-03 00:16:20|356.19|353.49|356.14|353.44|356.25|353.55|356.02|353.32|20
1738541790000|2025-02-03 00:16:30|356.11|353.41|355.96|353.26|356.11|353.41|355.87|353.17|17
1738541800000|2025-02-03 00:16:40|356.07|353.37|355.9|353.2|356.07|353.37|355.9|353.2|16
1738541810000|2025-02-03 00:16:50|355.99|353.29|355.74|353.04|355.99|353.29|355.73|353.03|12
1738541820000|2025-02-03 00:17:00|355.73|353.03|355.08|352.38|355.73|353.03|355.08|352.38|20
1738541830000|2025-02-03 00:17:10|355.14|352.44|355.11|352.41|355.14|352.44|354.68|351.98|28
1738541840000|2025-02-03 00:17:20|354.97|352.27|354.98|352.28|355.26|352.56|354.93|352.23|19
1738541850000|2025-02-03 00:17:30|354.97|352.27|355.33|352.63|355.55|352.85|354.92|352.22|28
1738541860000|2025-02-03 00:17:40|355.29|352.59|354.82|352.12|355.29|352.59|354.82|352.12|15
1738541870000|2025-02-03 00:17:50|354.83|352.13|354.7|352|354.83|352.13|354.69|351.99|20
1738541880000|2025-02-03 00:18:00|354.71|352.01|354.7|352|354.77|352.07|354.69|351.99|17
1738541890000|2025-02-03 00:18:10|354.69|351.99|354.29|351.59|354.69|351.99|354.29|351.59|16
1738541900000|2025-02-03 00:18:20|354.25|351.55|354.04|351.34|354.37|351.67|353.89|351.19|24
1738541910000|2025-02-03 00:18:30|354.03|351.33|353.93|351.23|354.17|351.47|353.93|351.23|12
1738541920000|2025-02-03 00:18:40|353.92|351.22|353.93|351.23|354.01|351.31|353.88|351.18|17
1738541930000|2025-02-03 00:18:50|353.92|351.22|354.05|351.35|354.1|351.4|353.91|351.21|15
1738541940000|2025-02-03 00:19:00|354.09|351.39|353.82|351.12|354.09|351.39|353.76|351.06|11
1738541950000|2025-02-03 00:19:10|353.71|351.01|353.84|351.14|354.07|351.37|353.67|350.97|26
1738541960000|2025-02-03 00:19:20|353.75|351.05|353.53|350.83|353.75|351.05|353.53|350.83|16
1738541970000|2025-02-03 00:19:30|353.61|350.91|353.34|350.64|353.69|350.99|353.34|350.64|14
1738541980000|2025-02-03 00:19:40|353.35|350.65|353.63|350.93|354.02|351.32|353.35|350.65|23
1738541990000|2025-02-03 00:19:50|353.56|350.86|352.44|349.74|353.56|350.86|352.39|349.69|27
1738542000000|2025-02-03 00:20:00|352.52|349.82|352.81|350.11|352.88|350.18|352.5|349.8|22
1738542010000|2025-02-03 00:20:10|352.8|350.1|352.97|350.27|352.98|350.28|352.8|350.1|21
1738542020000|2025-02-03 00:20:20|352.98|350.28|352.93|350.23|353.04|350.34|352.85|350.15|25
1738542030000|2025-02-03 00:20:30|352.87|350.17|352.74|350.04|352.87|350.17|352.62|349.92|18
1738542040000|2025-02-03 00:20:40|352.71|350.01|352.5|349.8|352.77|350.07|352.5|349.8|13
1738542050000|2025-02-03 00:20:50|352.56|349.86|352.47|349.77|352.65|349.95|352.45|349.75|21
1738542060000|2025-02-03 00:21:00|352.51|349.81|352.12|349.42|352.51|349.81|351.98|349.28|19
1738542070000|2025-02-03 00:21:10|352.14|349.44|351.57|348.87|352.16|349.46|351.46|348.76|21
1738542080000|2025-02-03 00:21:20|351.6|348.9|351.85|349.15|351.96|349.26|351.53|348.83|24
1738542090000|2025-02-03 00:21:30|351.73|349.03|351.56|348.86|351.79|349.09|351.49|348.79|17
1738542100000|2025-02-03 00:21:40|351.61|348.91|351.61|348.91|351.61|348.91|351.47|348.77|15
1738542110000|2025-02-03 00:21:50|351.8|349.1|353.33|350.63|353.33|350.63|351.8|349.1|29
1738542120000|2025-02-03 00:22:00|353.4|350.7|353.56|350.86|353.68|350.98|353.4|350.7|19
1738542130000|2025-02-03 00:22:10|353.57|350.87|353.25|350.55|353.58|350.88|353.13|350.43|21
1738542140000|2025-02-03 00:22:20|353.24|350.54|352.57|349.87|353.24|350.54|352.57|349.87|20
1738542150000|2025-02-03 00:22:30|352.6|349.9|351.99|349.29|352.6|349.9|351.99|349.29|16
1738542160000|2025-02-03 00:22:40|351.98|349.28|351.79|349.09|352.02|349.32|351.78|349.08|23
1738542170000|2025-02-03 00:22:50|351.74|349.04|351.77|349.07|351.89|349.19|351.45|348.75|21
1738542180000|2025-02-03 00:23:00|351.67|348.97|351.45|348.75|351.73|349.03|351.45|348.75|20
1738542190000|2025-02-03 00:23:10|351.44|348.74|351.06|348.36|351.45|348.75|350.89|348.19|25
1738542200000|2025-02-03 00:23:20|351.05|348.35|350.94|348.24|351.06|348.36|350.92|348.22|19
1738542210000|2025-02-03 00:23:30|350.69|347.99|350.58|347.88|350.81|348.11|350.58|347.88|18
1738542220000|2025-02-03 00:23:40|350.52|347.82|350.47|347.77|350.64|347.94|350.45|347.75|15
1738542230000|2025-02-03 00:23:50|350.49|347.79|350.49|347.79|350.57|347.87|350.46|347.76|14
1738542240000|2025-02-03 00:24:00|350.4|347.7|350.28|347.58|350.44|347.74|350.19|347.49|14
1738542250000|2025-02-03 00:24:10|350.31|347.61|350.3|347.6|350.44|347.74|350.23|347.53|26
1738542260000|2025-02-03 00:24:20|350.35|347.65|350.33|347.63|350.53|347.83|350.27|347.57|23
1738542270000|2025-02-03 00:24:30|350.34|347.64|349.92|347.22|350.34|347.64|349.31|346.61|23
1738542280000|2025-02-03 00:24:40|349.86|347.16|349.96|347.26|350.04|347.34|349.86|347.16|16
1738542290000|2025-02-03 00:24:50|350.01|347.31|350.54|347.84|350.54|347.84|349.96|347.26|20
1738542300000|2025-02-03 00:25:00|350.59|347.89|352.42|349.72|352.42|349.72|350.59|347.89|25
1738542310000|2025-02-03 00:25:10|352.31|349.61|352.96|350.26|353|350.3|352.24|349.54|24
1738542320000|2025-02-03 00:25:20|352.83|350.13|353.8|351.1|353.8|351.1|352.68|349.98|32
1738542330000|2025-02-03 00:25:30|354.3|351.6|353.53|350.83|354.32|351.62|353.53|350.83|29
1738542340000|2025-02-03 00:25:40|353.54|350.84|354.18|351.48|354.25|351.55|353.54|350.84|23
1738542350000|2025-02-03 00:25:50|354.26|351.56|354.44|351.74|354.47|351.77|354.1|351.4|18
1738542360000|2025-02-03 00:26:00|354.57|351.87|355.45|352.75|355.5|352.8|354.57|351.87|28
1738542370000|2025-02-03 00:26:10|355.49|352.79|355.2|352.5|355.64|352.94|355.18|352.48|22
1738542380000|2025-02-03 00:26:20|355.34|352.64|355.95|353.25|355.97|353.27|354.99|352.29|22
1738542390000|2025-02-03 00:26:30|355.84|353.14|356.3|353.6|356.5|353.8|355.84|353.14|23
1738542400000|2025-02-03 00:26:40|356.25|353.55|356.4|353.7|356.51|353.81|356.24|353.54|14
1738542410000|2025-02-03 00:26:50|356.43|353.73|355.98|353.28|356.43|353.73|355.98|353.28|16
1738542420000|2025-02-03 00:27:00|355.97|353.27|356.09|353.39|356.09|353.39|355.45|352.75|25
1738542430000|2025-02-03 00:27:10|356.16|353.46|356.34|353.64|356.47|353.77|356.16|353.46|16
1738542440000|2025-02-03 00:27:20|356.33|353.63|356.73|354.03|356.73|354.03|356.33|353.63|8
1738542450000|2025-02-03 00:27:30|356.66|353.96|356.73|354.03|356.73|354.03|356.42|353.72|20
1738542460000|2025-02-03 00:27:40|356.71|354.01|356.58|353.88|356.72|354.02|356.5|353.8|22
1738542470000|2025-02-03 00:27:50|356.67|353.97|355.79|353.09|356.67|353.97|355.74|353.04|23
1738542480000|2025-02-03 00:28:00|355.75|353.05|355.69|352.99|355.82|353.12|355.33|352.63|21
1738542490000|2025-02-03 00:28:10|355.7|353|355.19|352.49|355.71|353.01|355.12|352.42|17
1738542500000|2025-02-03 00:28:20|355.13|352.43|355.17|352.47|355.28|352.58|355.06|352.36|13
1738542510000|2025-02-03 00:28:30|355.1|352.4|354.97|352.27|355.1|352.4|354.73|352.03|15
1738542520000|2025-02-03 00:28:40|354.96|352.26|355.68|352.98|355.77|353.07|354.83|352.13|20
1738542530000|2025-02-03 00:28:50|355.57|352.87|355.49|352.79|355.7|353|355.49|352.79|8
1738542540000|2025-02-03 00:29:00|355.43|352.73|354.6|351.9|355.43|352.73|354.48|351.78|17
1738542550000|2025-02-03 00:29:10|354.53|351.83|353.94|351.24|354.53|351.83|353.93|351.23|19
1738542560000|2025-02-03 00:29:20|353.89|351.19|353.81|351.11|353.97|351.27|353.79|351.09|17
1738542570000|2025-02-03 00:29:30|353.79|351.09|353.5|350.8|353.79|351.09|352.85|350.15|29
1738542580000|2025-02-03 00:29:40|353.51|350.81|353.54|350.84|353.63|350.93|353.31|350.61|20
1738542590000|2025-02-03 00:29:50|353.48|350.78|353.19|350.49|353.48|350.78|353.12|350.42|21
1738542600000|2025-02-03 00:30:00|353.2|350.5|353.85|351.15|354.16|351.46|353.19|350.49|26
1738542610000|2025-02-03 00:30:10|353.92|351.22|353.64|350.94|354.08|351.38|353.64|350.94|22
1738542620000|2025-02-03 00:30:20|353.56|350.86|353.19|350.49|353.69|350.99|353.19|350.49|26
1738542630000|2025-02-03 00:30:30|353.25|350.55|352.73|350.03|353.32|350.62|352.73|350.03|20
1738542640000|2025-02-03 00:30:40|352.79|350.09|352.46|349.76|352.79|350.09|352.2|349.5|29
1738542650000|2025-02-03 00:30:50|352.37|349.67|351.6|348.9|352.42|349.72|351.45|348.75|21
1738542660000|2025-02-03 00:31:00|351.66|348.96|350.75|348.05|351.69|348.99|350.75|348.05|22
1738542670000|2025-02-03 00:31:10|350.68|347.98|350.25|347.55|350.74|348.04|350.21|347.51|26
1738542680000|2025-02-03 00:31:20|350.3|347.6|350.49|347.79|351.01|348.31|350.15|347.45|30
1738542690000|2025-02-03 00:31:30|350.42|347.72|349.78|347.08|350.43|347.73|349.78|347.08|19
1738542700000|2025-02-03 00:31:40|349.66|346.96|349.69|346.99|350.03|347.33|349.46|346.76|27
1738542710000|2025-02-03 00:31:50|349.74|347.04|349.27|346.57|349.9|347.2|349.27|346.57|31
1738542720000|2025-02-03 00:32:00|349.22|346.52|349.66|346.96|350.1|347.4|348.88|346.18|32
1738542730000|2025-02-03 00:32:10|349.53|346.83|349.09|346.39|349.57|346.87|349.09|346.39|21
1738542740000|2025-02-03 00:32:20|349.1|346.4|348.8|346.1|349.1|346.4|348.66|345.96|11
1738542750000|2025-02-03 00:32:30|348.75|346.05|348.97|346.27|349.05|346.35|348.32|345.62|29
1738542760000|2025-02-03 00:32:40|348.96|346.26|348.9|346.2|349.01|346.31|348.61|345.91|26
1738542770000|2025-02-03 00:32:50|348.89|346.19|348.64|345.94|348.9|346.2|348.64|345.94|21
1738542780000|2025-02-03 00:33:00|348.65|345.95|348.72|346.02|348.89|346.19|348.29|345.59|28
1738542790000|2025-02-03 00:33:10|348.64|345.94|348.5|345.8|348.94|346.24|348.23|345.53|27
1738542800000|2025-02-03 00:33:20|348.48|345.78|348.82|346.12|349.18|346.48|348.34|345.64|14
1738542810000|2025-02-03 00:33:30|348.81|346.11|349.01|346.31|349.08|346.38|348.81|346.11|23
1738542820000|2025-02-03 00:33:40|349.02|346.32|349.46|346.76|349.54|346.84|349.01|346.31|29
1738542830000|2025-02-03 00:33:50|349.45|346.75|349.72|347.02|349.81|347.11|349.45|346.75|24
1738542840000|2025-02-03 00:34:00|349.73|347.03|349.79|347.09|349.8|347.1|349.47|346.77|27
1738542850000|2025-02-03 00:34:10|349.78|347.08|350.12|347.42|350.13|347.43|349.56|346.86|24
1738542860000|2025-02-03 00:34:20|350.01|347.31|350.26|347.56|350.27|347.57|349.82|347.12|23
1738542870000|2025-02-03 00:34:30|350.27|347.57|350.2|347.5|350.27|347.57|349.9|347.2|22
1738542880000|2025-02-03 00:34:40|350.22|347.52|350.97|348.27|351.04|348.34|350.22|347.52|29
1738542890000|2025-02-03 00:34:50|351|348.3|350.68|347.98|351.04|348.34|350.51|347.81|21
1738542900000|2025-02-03 00:35:00|350.67|347.97|350.13|347.43|350.79|348.09|349.97|347.27|25
1738542910000|2025-02-03 00:35:10|350.07|347.37|349.29|346.59|350.34|347.64|349.29|346.59|24
1738542920000|2025-02-03 00:35:20|349.3|346.6|349.16|346.46|349.3|346.6|349.14|346.44|15
1738542930000|2025-02-03 00:35:30|349.18|346.48|348.48|345.78|349.18|346.48|348.37|345.67|20
1738542940000|2025-02-03 00:35:40|348.53|345.83|348.53|345.83|348.66|345.96|348.47|345.77|18
1738542950000|2025-02-03 00:35:50|348.54|345.84|348.21|345.51|348.54|345.84|348.16|345.46|25
1738542960000|2025-02-03 00:36:00|348.22|345.52|348.08|345.38|348.23|345.53|347.84|345.14|25
1738542970000|2025-02-03 00:36:10|348.07|345.37|348.26|345.56|348.26|345.56|348.01|345.31|17
1738542980000|2025-02-03 00:36:20|348.25|345.55|350.05|347.35|350.05|347.35|348.25|345.55|28
1738542990000|2025-02-03 00:36:30|350.12|347.42|350.25|347.55|350.53|347.83|350.08|347.38|20
1738543000000|2025-02-03 00:36:40|350.34|347.64|349.98|347.28|350.34|347.64|349.86|347.16|19
1738543010000|2025-02-03 00:36:50|349.94|347.24|350.09|347.39|350.23|347.53|349.88|347.18|20
1738543020000|2025-02-03 00:37:00|350.08|347.38|349.1|346.4|350.11|347.41|349.1|346.4|25
1738543030000|2025-02-03 00:37:10|349.01|346.31|348.68|345.98|349.05|346.35|348.48|345.78|22
1738543040000|2025-02-03 00:37:20|348.7|346|348.28|345.58|348.72|346.02|348.28|345.58|15
1738543050000|2025-02-03 00:37:30|348.2|345.5|348.32|345.62|348.32|345.62|348|345.3|19
1738543060000|2025-02-03 00:37:40|348.3|345.6|348.6|345.9|348.6|345.9|348.11|345.41|17
1738543070000|2025-02-03 00:37:50|348.57|345.87|348.24|345.54|348.57|345.87|348.18|345.48|18
1738543080000|2025-02-03 00:38:00|348.23|345.53|347.99|345.29|348.23|345.53|347.74|345.04|15
1738543090000|2025-02-03 00:38:10|348.22|345.52|348.29|345.59|348.29|345.59|348.09|345.39|24
1738543100000|2025-02-03 00:38:20|348.26|345.56|348.2|345.5|348.3|345.6|348.19|345.49|13
1738543110000|2025-02-03 00:38:30|348.19|345.49|348.13|345.43|348.2|345.5|348.06|345.36|20
1738543120000|2025-02-03 00:38:40|348.2|345.5|348.5|345.8|348.57|345.87|348.14|345.44|17
1738543130000|2025-02-03 00:38:50|348.57|345.87|348.6|345.9|348.66|345.96|348.39|345.69|25
1738543140000|2025-02-03 00:39:00|348.56|345.86|349.22|346.52|349.31|346.61|348.56|345.86|30
1738543150000|2025-02-03 00:39:10|349.26|346.56|350.03|347.33|350.03|347.33|349.26|346.56|20
1738543160000|2025-02-03 00:39:20|350.02|347.32|350.26|347.56|350.27|347.57|349.97|347.27|22
1738543170000|2025-02-03 00:39:30|350.27|347.57|350.7|348|350.7|348|350.05|347.35|23
1738543180000|2025-02-03 00:39:40|350.81|348.11|350.55|347.85|350.81|348.11|350.18|347.48|30
1738543190000|2025-02-03 00:39:50|350.39|347.69|350.33|347.63|350.5|347.8|350.24|347.54|18
1738543200000|2025-02-03 00:40:00|350.22|347.52|348.92|346.22|350.22|347.52|348.92|346.22|22
1738543210000|2025-02-03 00:40:10|348.91|346.21|348.78|346.08|348.96|346.26|348.78|346.08|15
1738543220000|2025-02-03 00:40:20|348.79|346.09|348.78|346.08|348.91|346.21|348.75|346.05|23
1738543230000|2025-02-03 00:40:30|348.77|346.07|348.92|346.22|349.1|346.4|348.56|345.86|22
1738543240000|2025-02-03 00:40:40|348.91|346.21|348.22|345.52|348.91|346.21|348.22|345.52|19
1738543250000|2025-02-03 00:40:50|348.38|345.68|348.21|345.51|348.43|345.73|348.18|345.48|20
1738543260000|2025-02-03 00:41:00|348.17|345.47|348.23|345.53|348.3|345.6|347.69|344.99|28
1738543270000|2025-02-03 00:41:10|348.25|345.55|347.98|345.28|348.25|345.55|347.91|345.21|21
1738543280000|2025-02-03 00:41:20|347.97|345.27|347.84|345.14|347.97|345.27|347.73|345.03|14
1738543290000|2025-02-03 00:41:30|347.85|345.15|348.06|345.36|348.06|345.36|347.7|345|24
1738543300000|2025-02-03 00:41:40|348.07|345.37|347.89|345.19|348.09|345.39|347.85|345.15|18
1738543310000|2025-02-03 00:41:50|347.74|345.04|347.37|344.67|347.75|345.05|347.36|344.66|21
1738543320000|2025-02-03 00:42:00|347.38|344.68|347.41|344.71|347.41|344.71|347.03|344.33|16
1738543330000|2025-02-03 00:42:10|347.5|344.8|347.81|345.11|347.91|345.21|347.5|344.8|25
1738543340000|2025-02-03 00:42:20|347.82|345.12|347.92|345.22|347.97|345.27|347.59|344.89|24
1738543350000|2025-02-03 00:42:30|347.85|345.15|347.71|345.01|347.85|345.15|347.51|344.81|24
1738543360000|2025-02-03 00:42:40|347.69|344.99|347.37|344.67|347.69|344.99|347.09|344.39|22
1738543370000|2025-02-03 00:42:50|347.36|344.66|346.86|344.16|347.36|344.66|346.81|344.11|16
1738543380000|2025-02-03 00:43:00|346.85|344.15|346.08|343.38|346.85|344.15|346.03|343.33|19
1738543390000|2025-02-03 00:43:10|346.04|343.34|345.19|342.49|346.04|343.34|345.02|342.32|29
1738543400000|2025-02-03 00:43:20|345.18|342.48|344.27|341.57|345.18|342.48|344.03|341.33|20
1738543410000|2025-02-03 00:43:30|344.23|341.53|343.02|340.32|344.25|341.55|342.97|340.27|23
1738543420000|2025-02-03 00:43:40|343.08|340.38|343.4|340.7|343.53|340.83|342.64|339.94|31
1738543430000|2025-02-03 00:43:50|343.53|340.83|344.05|341.35|344.05|341.35|342.85|340.15|30
1738543440000|2025-02-03 00:44:00|343.77|341.07|342.98|340.28|344.07|341.37|342.92|340.22|30
1738543450000|2025-02-03 00:44:10|343.06|340.36|343.69|340.99|343.96|341.26|343.06|340.36|23
1738543460000|2025-02-03 00:44:20|343.46|340.76|343.46|340.76|343.46|340.76|343.46|340.76|1
1738543470000|2025-02-03 00:44:30|342.85|340.15|342.77|340.07|343.05|340.35|342.67|339.97|12
1738543480000|2025-02-03 00:44:40|342.65|339.95|340.43|337.73|342.77|340.07|340.43|337.73|23
1738543490000|2025-02-03 00:44:50|340.62|337.92|340.23|337.53|340.62|337.92|338.77|336.07|38
1738543500000|2025-02-03 00:45:00|340.03|337.33|341.34|338.64|341.41|338.71|339.79|337.09|29
1738543510000|2025-02-03 00:45:10|341.32|338.62|340.69|337.99|341.58|338.88|340.67|337.97|28
1738543520000|2025-02-03 00:45:20|340.62|337.92|340.51|337.81|341.28|338.58|340.3|337.6|31
1738543530000|2025-02-03 00:45:30|340.64|337.94|342.33|339.63|342.33|339.63|340.64|337.94|31
1738543540000|2025-02-03 00:45:40|342.27|339.57|343.63|340.93|343.63|340.93|342.23|339.53|25
1738543550000|2025-02-03 00:45:50|343.56|340.86|343.8|341.1|343.81|341.11|343.44|340.74|22
1738543560000|2025-02-03 00:46:00|343.78|341.08|345.02|342.32|345.17|342.47|343.62|340.92|24
1738543570000|2025-02-03 00:46:10|345.03|342.33|343.84|341.14|345.57|342.87|343.84|341.14|30
1738543580000|2025-02-03 00:46:20|343.98|341.28|343.97|341.27|344.13|341.43|343.51|340.81|30
1738543590000|2025-02-03 00:46:30|344.05|341.35|345.18|342.48|345.18|342.48|344.05|341.35|22
1738543600000|2025-02-03 00:46:40|345.26|342.56|345.19|342.49|345.28|342.58|344.23|341.53|27
1738543610000|2025-02-03 00:46:50|345.17|342.47|345.18|342.48|345.29|342.59|344.88|342.18|31
1738543620000|2025-02-03 00:47:00|345.22|342.52|345.78|343.08|346.17|343.47|345.14|342.44|24
1738543630000|2025-02-03 00:47:10|345.7|343|345.96|343.26|346.34|343.64|345.33|342.63|26
1738543640000|2025-02-03 00:47:20|345.94|343.24|344.62|341.92|345.94|343.24|344.56|341.86|28
1738543650000|2025-02-03 00:47:30|344.45|341.75|343.29|340.59|344.62|341.92|343.02|340.32|22
1738543660000|2025-02-03 00:47:40|343.3|340.6|342.25|339.55|343.3|340.6|342.09|339.39|21
1738543670000|2025-02-03 00:47:50|342.26|339.56|342.21|339.51|342.37|339.67|342.14|339.44|18
1738543680000|2025-02-03 00:48:00|342.12|339.42|342.16|339.46|342.32|339.62|341.91|339.21|26
1738543690000|2025-02-03 00:48:10|342.18|339.48|342.47|339.77|342.47|339.77|341.85|339.15|26
1738543700000|2025-02-03 00:48:20|342.57|339.87|342.47|339.77|342.57|339.87|342.06|339.36|24
1738543710000|2025-02-03 00:48:30|342.54|339.84|342.81|340.11|342.97|340.27|342.16|339.46|29
1738543720000|2025-02-03 00:48:40|342.88|340.18|343.57|340.87|343.69|340.99|342.27|339.57|30
1738543730000|2025-02-03 00:48:50|343.37|340.67|343.43|340.73|343.52|340.82|342.92|340.22|21
1738543740000|2025-02-03 00:49:00|343.34|340.64|343.89|341.19|343.98|341.28|342.43|339.73|28
1738543750000|2025-02-03 00:49:10|343.87|341.17|344.01|341.31|344.17|341.47|343.13|340.43|25
1738543760000|2025-02-03 00:49:20|344.08|341.38|345.88|343.18|345.88|343.18|344.08|341.38|22
1738543770000|2025-02-03 00:49:30|346.08|343.38|347.48|344.78|347.54|344.84|346.08|343.38|23
1738543780000|2025-02-03 00:49:40|347.47|344.77|345.89|343.19|347.47|344.77|345.89|343.19|20
1738543790000|2025-02-03 00:49:50|345.9|343.2|346.11|343.41|346.11|343.41|345.04|342.34|29
1738543800000|2025-02-03 00:50:00|346.1|343.4|346.48|343.78|346.66|343.96|346.1|343.4|18
1738543810000|2025-02-03 00:50:10|346.3|343.6|345.05|342.35|346.57|343.87|345.05|342.35|24
1738543820000|2025-02-03 00:50:20|345.04|342.34|344.97|342.27|345.04|342.34|344.42|341.72|20
1738543830000|2025-02-03 00:50:30|344.96|342.26|344.8|342.1|344.96|342.26|344.54|341.84|12
1738543840000|2025-02-03 00:50:40|344.79|342.09|343.87|341.17|344.8|342.1|343.79|341.09|23
1738543850000|2025-02-03 00:50:50|343.93|341.23|343.82|341.12|343.93|341.23|343.51|340.81|17
1738543860000|2025-02-03 00:51:00|343.81|341.11|345.09|342.39|345.1|342.4|343.73|341.03|23
1738543870000|2025-02-03 00:51:10|345.12|342.42|345.54|342.84|345.54|342.84|345.12|342.42|16
1738543880000|2025-02-03 00:51:20|345.7|343|345.76|343.06|345.85|343.15|345.41|342.71|22
1738543890000|2025-02-03 00:51:30|345.75|343.05|345.62|342.92|345.92|343.22|345.31|342.61|25
1738543900000|2025-02-03 00:51:40|345.7|343|346.59|343.89|346.6|343.9|345.7|343|20
1738543910000|2025-02-03 00:51:50|346.6|343.9|347.16|344.46|347.23|344.53|346.6|343.9|15
1738543920000|2025-02-03 00:52:00|347.04|344.34|347.83|345.13|347.83|345.13|346.82|344.12|19
1738543930000|2025-02-03 00:52:10|347.82|345.12|347.3|344.6|347.82|345.12|347.26|344.56|18
1738543940000|2025-02-03 00:52:20|347.29|344.59|345.47|342.77|347.29|344.59|345.27|342.57|29
1738543950000|2025-02-03 00:52:30|345.5|342.8|346.82|344.12|346.83|344.13|345.49|342.79|19
1738543960000|2025-02-03 00:52:40|346.87|344.17|348.25|345.55|348.25|345.55|346.87|344.17|23
1738543970000|2025-02-03 00:52:50|348.24|345.54|348.1|345.4|348.25|345.55|348.09|345.39|13
1738543980000|2025-02-03 00:53:00|348.19|345.49|348.51|345.81|348.51|345.81|347.81|345.11|20
1738543990000|2025-02-03 00:53:10|348.53|345.83|348.38|345.68|348.75|346.05|348.31|345.61|19
1738544000000|2025-02-03 00:53:20|348.46|345.76|347.79|345.09|348.57|345.87|347.79|345.09|20
1738544010000|2025-02-03 00:53:30|347.71|345.01|346.67|343.97|347.71|345.01|346.64|343.94|16
1738544020000|2025-02-03 00:53:40|346.51|343.81|346.19|343.49|346.64|343.94|346.19|343.49|21
1738544030000|2025-02-03 00:53:50|346.06|343.36|347.15|344.45|347.17|344.47|346.06|343.36|22
1738544040000|2025-02-03 00:54:00|347.14|344.44|347.87|345.17|347.87|345.17|347.13|344.43|16
1738544050000|2025-02-03 00:54:10|347.9|345.2|348.24|345.54|348.26|345.56|347.79|345.09|22
1738544060000|2025-02-03 00:54:20|348.21|345.51|348.57|345.87|348.57|345.87|348.05|345.35|14
1738544070000|2025-02-03 00:54:30|348.58|345.88|348.8|346.1|348.89|346.19|348.58|345.88|14
1738544080000|2025-02-03 00:54:40|348.79|346.09|349.05|346.35|349.16|346.46|348.73|346.03|16
1738544090000|2025-02-03 00:54:50|348.9|346.2|348.96|346.26|348.98|346.28|348.8|346.1|16
1738544100000|2025-02-03 00:55:00|348.92|346.22|347.48|344.78|348.92|346.22|347.48|344.78|22
1738544110000|2025-02-03 00:55:10|347.41|344.71|347.08|344.38|347.41|344.71|347.07|344.37|12
1738544120000|2025-02-03 00:55:20|347.09|344.39|347.94|345.24|347.94|345.24|346.99|344.29|23
1738544130000|2025-02-03 00:55:30|347.93|345.23|348.01|345.31|348.16|345.46|347.93|345.23|11
1738544140000|2025-02-03 00:55:40|347.97|345.27|349|346.3|349.1|346.4|347.9|345.2|22
1738544150000|2025-02-03 00:55:50|348.98|346.28|348.91|346.21|349|346.3|348.89|346.19|10
1738544160000|2025-02-03 00:56:00|349.01|346.31|349.21|346.51|349.21|346.51|348.76|346.06|24
1738544170000|2025-02-03 00:56:10|349.25|346.55|349.26|346.56|349.41|346.71|348.44|345.74|24
1738544180000|2025-02-03 00:56:20|349.25|346.55|349.67|346.97|349.84|347.14|349.25|346.55|13
1738544190000|2025-02-03 00:56:30|349.55|346.85|349.8|347.1|349.8|347.1|349.19|346.49|21
1738544200000|2025-02-03 00:56:40|349.85|347.15|349.87|347.17|350.4|347.7|349.78|347.08|19
1738544210000|2025-02-03 00:56:50|349.77|347.07|350.18|347.48|350.28|347.58|349.77|347.07|18
1738544220000|2025-02-03 00:57:00|350.11|347.41|350.19|347.49|350.3|347.6|350.11|347.41|10
1738544230000|2025-02-03 00:57:10|350.21|347.51|350.1|347.4|350.21|347.51|349.98|347.28|16
1738544240000|2025-02-03 00:57:20|350.11|347.41|348.59|345.89|350.11|347.41|348.58|345.88|26
1738544250000|2025-02-03 00:57:30|348.55|345.85|349.81|347.11|349.83|347.13|348.55|345.85|26
1738544260000|2025-02-03 00:57:40|350|347.3|350.38|347.68|350.61|347.91|349.92|347.22|19
1738544270000|2025-02-03 00:57:50|350.39|347.69|350.71|348.01|350.72|348.02|350.39|347.69|11
1738544280000|2025-02-03 00:58:00|350.85|348.15|351.27|348.57|351.36|348.66|350.82|348.12|21
1738544290000|2025-02-03 00:58:10|351.28|348.58|351.03|348.33|351.36|348.66|351.03|348.33|18
1738544300000|2025-02-03 00:58:20|350.96|348.26|349.75|347.05|350.96|348.26|349.7|347|18
1738544310000|2025-02-03 00:58:30|349.69|346.99|349.6|346.9|349.7|347|349.39|346.69|24
1738544320000|2025-02-03 00:58:40|349.54|346.84|350.48|347.78|350.52|347.82|349.47|346.77|25
1738544330000|2025-02-03 00:58:50|350.42|347.72|350.06|347.36|350.52|347.82|350.06|347.36|18
1738544340000|2025-02-03 00:59:00|350.05|347.35|350.2|347.5|350.2|347.5|349.73|347.03|13
1738544350000|2025-02-03 00:59:10|350.39|347.69|350.44|347.74|350.53|347.83|350.36|347.66|17
1738544360000|2025-02-03 00:59:20|350.5|347.8|349.79|347.09|350.51|347.81|349.79|347.09|24
1738544370000|2025-02-03 00:59:30|349.84|347.14|350.02|347.32|350.38|347.68|349.84|347.14|20
1738544380000|2025-02-03 00:59:40|350.09|347.39|349.4|346.7|350.09|347.39|349.39|346.69|22
1738544390000|2025-02-03 00:59:50|349.41|346.71|348.92|346.22|349.41|346.71|348.91|346.21|22
1738544400000|2025-02-03 01:00:00|348.98|346.28|349.35|346.65|349.39|346.69|348.95|346.25|14
1738544410000|2025-02-03 01:00:10|349.36|346.66|349.6|346.9|349.63|346.93|349.33|346.63|18
1738544420000|2025-02-03 01:00:20|349.61|346.91|350.01|347.31|350.16|347.46|349.59|346.89|16
1738544430000|2025-02-03 01:00:30|349.89|347.19|349.96|347.26|349.96|347.26|349.58|346.88|18
1738544440000|2025-02-03 01:00:40|349.93|347.23|349.33|346.63|349.93|347.23|349.33|346.63|25
1738544450000|2025-02-03 01:00:50|349.34|346.64|349.16|346.46|349.55|346.85|349.06|346.36|20
1738544460000|2025-02-03 01:01:00|349.19|346.49|350.22|347.52|350.22|347.52|349.19|346.49|19
1738544470000|2025-02-03 01:01:10|350.21|347.51|350.35|347.65|350.35|347.65|349.73|347.03|23
1738544480000|2025-02-03 01:01:20|350.39|347.69|349.44|346.74|350.5|347.8|349.34|346.64|18
1738544490000|2025-02-03 01:01:30|349.53|346.83|350.35|347.65|350.35|347.65|349.47|346.77|20
1738544500000|2025-02-03 01:01:40|350.28|347.58|350.49|347.79|350.49|347.79|350.28|347.58|12
1738544510000|2025-02-03 01:01:50|350.46|347.76|349.53|346.83|350.46|347.76|349.52|346.82|21
1738544520000|2025-02-03 01:02:00|349.43|346.73|349.18|346.48|349.43|346.73|348.91|346.21|14
1738544530000|2025-02-03 01:02:10|349.12|346.42|348.82|346.12|349.13|346.43|348.75|346.05|21
1738544540000|2025-02-03 01:02:20|348.8|346.1|350.01|347.31|350.01|347.31|348.76|346.06|22
1738544550000|2025-02-03 01:02:30|350.08|347.38|350.66|347.96|350.71|348.01|349.94|347.24|17
1738544560000|2025-02-03 01:02:40|350.67|347.97|350.09|347.39|350.68|347.98|350.09|347.39|17
1738544570000|2025-02-03 01:02:50|350.08|347.38|349.75|347.05|350.09|347.39|349.4|346.7|24
1738544580000|2025-02-03 01:03:00|349.68|346.98|350.59|347.89|350.59|347.89|349.68|346.98|18
1738544590000|2025-02-03 01:03:10|350.73|348.03|350.69|347.99|350.86|348.16|350.49|347.79|14
1738544600000|2025-02-03 01:03:20|350.73|348.03|350.64|347.94|351.27|348.57|350.63|347.93|20
1738544610000|2025-02-03 01:03:30|350.51|347.81|349.66|346.96|350.51|347.81|349.61|346.91|12
1738544620000|2025-02-03 01:03:40|349.74|347.04|350.56|347.86|350.56|347.86|349.74|347.04|15
1738544630000|2025-02-03 01:03:50|350.59|347.89|350.07|347.37|350.75|348.05|350.07|347.37|23
1738544640000|2025-02-03 01:04:00|350.12|347.42|349.1|346.4|350.12|347.42|349.1|346.4|19
1738544650000|2025-02-03 01:04:10|349.17|346.47|348.75|346.05|349.17|346.47|348.75|346.05|20
1738544660000|2025-02-03 01:04:20|348.69|345.99|349.5|346.8|349.68|346.98|348.69|345.99|19
1738544670000|2025-02-03 01:04:30|349.48|346.78|349.25|346.55|349.5|346.8|348.99|346.29|15
1738544680000|2025-02-03 01:04:40|349.26|346.56|348.52|345.82|349.26|346.56|348.52|345.82|15
1738544690000|2025-02-03 01:04:50|348.49|345.79|348.64|345.94|348.64|345.94|348.07|345.37|21
1738544700000|2025-02-03 01:05:00|348.88|346.18|349.06|346.36|349.28|346.58|348.87|346.17|19
1738544710000|2025-02-03 01:05:10|349.02|346.32|348.73|346.03|349.27|346.57|348.66|345.96|27
1738544720000|2025-02-03 01:05:20|348.79|346.09|348.17|345.47|348.91|346.21|348.15|345.45|30
1738544730000|2025-02-03 01:05:30|348.18|345.48|347.78|345.08|348.36|345.66|347.73|345.03|14
1738544740000|2025-02-03 01:05:40|347.77|345.07|348.29|345.59|348.47|345.77|347.77|345.07|19
1738544750000|2025-02-03 01:05:50|348.3|345.6|348.09|345.39|348.32|345.62|347.9|345.2|16
1738544760000|2025-02-03 01:06:00|348.08|345.38|348.74|346.04|348.74|346.04|348.05|345.35|22
1738544770000|2025-02-03 01:06:10|348.67|345.97|348.62|345.92|348.69|345.99|348.35|345.65|21
1738544780000|2025-02-03 01:06:20|348.63|345.93|348.15|345.45|348.72|346.02|348.05|345.35|19
1738544790000|2025-02-03 01:06:30|348.06|345.36|348.35|345.65|348.72|346.02|347.81|345.11|21
1738544800000|2025-02-03 01:06:40|348.37|345.67|347.83|345.13|348.37|345.67|347.76|345.06|17
1738544810000|2025-02-03 01:06:50|347.88|345.18|348.71|346.01|348.87|346.17|347.88|345.18|22
1738544820000|2025-02-03 01:07:00|348.74|346.04|348.42|345.72|348.78|346.08|348.42|345.72|20
1738544830000|2025-02-03 01:07:10|348.21|345.51|347.69|344.99|348.23|345.53|347.69|344.99|19
1738544840000|2025-02-03 01:07:20|347.64|344.94|347.84|345.14|347.84|345.14|347.43|344.73|17
1738544850000|2025-02-03 01:07:30|347.93|345.23|348.98|346.28|348.98|346.28|347.89|345.19|20
1738544860000|2025-02-03 01:07:40|348.99|346.29|348.8|346.1|349.13|346.43|348.77|346.07|19
1738544870000|2025-02-03 01:07:50|348.64|345.94|348.13|345.43|348.66|345.96|348.07|345.37|17
1738544880000|2025-02-03 01:08:00|348.08|345.38|348.5|345.8|348.56|345.86|348.03|345.33|18
1738544890000|2025-02-03 01:08:10|348.45|345.75|348.25|345.55|348.45|345.75|347.86|345.16|21
1738544900000|2025-02-03 01:08:20|348.31|345.61|348.26|345.56|348.55|345.85|348.26|345.56|16
1738544910000|2025-02-03 01:08:30|348.22|345.52|347.89|345.19|348.34|345.64|347.89|345.19|22
1738544920000|2025-02-03 01:08:40|347.92|345.22|347.64|344.94|348.27|345.57|347.61|344.91|16
1738544930000|2025-02-03 01:08:50|347.66|344.96|347.54|344.84|348.1|345.4|347.52|344.82|22
1738544940000|2025-02-03 01:09:00|347.53|344.83|347.04|344.34|347.53|344.83|346.97|344.27|20
1738544950000|2025-02-03 01:09:10|347.09|344.39|346.86|344.16|347.1|344.4|346.79|344.09|24
1738544960000|2025-02-03 01:09:20|346.85|344.15|346.85|344.15|346.87|344.17|346.76|344.06|20
1738544970000|2025-02-03 01:09:30|346.92|344.22|346.67|343.97|347.11|344.41|346.55|343.85|17
1738544980000|2025-02-03 01:09:40|346.87|344.17|347.06|344.36|347.06|344.36|346.58|343.88|22
1738544990000|2025-02-03 01:09:50|347.11|344.41|346.52|343.82|347.11|344.41|346.52|343.82|23
1738545000000|2025-02-03 01:10:00|346.47|343.77|346.14|343.44|346.52|343.82|346.14|343.44|23
1738545010000|2025-02-03 01:10:10|346.09|343.39|346.2|343.5|346.23|343.53|346.01|343.31|24
1738545020000|2025-02-03 01:10:20|346.25|343.55|348.09|345.39|348.09|345.39|346.25|343.55|26
1738545030000|2025-02-03 01:10:30|348.13|345.43|348.72|346.02|349.01|346.31|348.13|345.43|26
1738545040000|2025-02-03 01:10:40|348.66|345.96|348.55|345.85|348.94|346.24|348.41|345.71|25
1738545050000|2025-02-03 01:10:50|348.48|345.78|348.24|345.54|348.51|345.81|348.05|345.35|19
1738545060000|2025-02-03 01:11:00|348.23|345.53|347.39|344.69|348.44|345.74|347.37|344.67|20
1738545070000|2025-02-03 01:11:10|347.41|344.71|347.38|344.68|347.62|344.92|347.22|344.52|14
1738545080000|2025-02-03 01:11:20|347.35|344.65|347.83|345.13|347.83|345.13|347.34|344.64|21
1738545090000|2025-02-03 01:11:30|347.76|345.06|346.92|344.22|347.76|345.06|346.92|344.22|19
1738545100000|2025-02-03 01:11:40|346.76|344.06|347.52|344.82|347.61|344.91|346.7|344|23
1738545110000|2025-02-03 01:11:50|347.51|344.81|348.16|345.46|348.22|345.52|347.51|344.81|17
1738545120000|2025-02-03 01:12:00|348.23|345.53|348.21|345.51|348.25|345.55|348.02|345.32|23
1738545130000|2025-02-03 01:12:10|348.26|345.56|348.75|346.05|348.89|346.19|348.26|345.56|27
1738545140000|2025-02-03 01:12:20|348.74|346.04|349.15|346.45|349.25|346.55|348.74|346.04|18
1738545150000|2025-02-03 01:12:30|349.09|346.39|349.11|346.41|349.11|346.41|348.45|345.75|22
1738545160000|2025-02-03 01:12:40|349.1|346.4|348.17|345.47|349.1|346.4|348.17|345.47|14
1738545170000|2025-02-03 01:12:50|348.11|345.41|348.69|345.99|348.69|345.99|347.82|345.12|22
1738545180000|2025-02-03 01:13:00|348.7|346|349.29|346.59|349.44|346.74|348.7|346|22
1738545190000|2025-02-03 01:13:10|349.16|346.46|349.49|346.79|349.52|346.82|349.16|346.46|18
1738545200000|2025-02-03 01:13:20|349.46|346.76|348.45|345.75|349.46|346.76|348.31|345.61|23
1738545210000|2025-02-03 01:13:30|348.29|345.59|348.6|345.9|348.6|345.9|347.7|345|18
1738545220000|2025-02-03 01:13:40|348.61|345.91|348.28|345.58|348.9|346.2|348.28|345.58|18
1738545230000|2025-02-03 01:13:50|348.18|345.48|347.95|345.25|348.18|345.48|347.66|344.96|18
1738545240000|2025-02-03 01:14:00|347.93|345.23|347.73|345.03|348.09|345.39|347.73|345.03|19
1738545250000|2025-02-03 01:14:10|347.69|344.99|347.73|345.03|347.88|345.18|347.37|344.67|18
1738545260000|2025-02-03 01:14:20|347.72|345.02|347.72|345.02|347.89|345.19|347.64|344.94|22
1738545270000|2025-02-03 01:14:30|347.73|345.03|347.03|344.33|347.79|345.09|347.03|344.33|22
1738545280000|2025-02-03 01:14:40|347.04|344.34|346.92|344.22|347.44|344.74|346.92|344.22|20
1738545290000|2025-02-03 01:14:50|346.97|344.27|346.89|344.19|347.28|344.58|346.87|344.17|19
1738545300000|2025-02-03 01:15:00|346.71|344.01|346.59|343.89|347.03|344.33|346.57|343.87|29
1738545310000|2025-02-03 01:15:10|346.54|343.84|346.11|343.41|346.54|343.84|346.06|343.36|23
1738545320000|2025-02-03 01:15:20|346.02|343.32|346.15|343.45|346.29|343.59|345.73|343.03|26
1738545330000|2025-02-03 01:15:30|346.21|343.51|346.09|343.39|346.29|343.59|346.09|343.39|10
1738545340000|2025-02-03 01:15:40|346.08|343.38|346.04|343.34|346.08|343.38|345.97|343.27|11
1738545350000|2025-02-03 01:15:50|346|343.3|345.91|343.21|346|343.3|345.83|343.13|14
1738545360000|2025-02-03 01:16:00|345.9|343.2|345.52|342.82|345.91|343.21|345.45|342.75|29
1738545370000|2025-02-03 01:16:10|345.53|342.83|345.23|342.53|345.58|342.88|345.22|342.52|24
1738545380000|2025-02-03 01:16:20|345.05|342.35|345.13|342.43|345.2|342.5|344.81|342.11|20
1738545390000|2025-02-03 01:16:30|345.14|342.44|345.17|342.47|345.27|342.57|345.12|342.42|12
1738545400000|2025-02-03 01:16:40|345.12|342.42|345.57|342.87|345.71|343.01|345.12|342.42|18
1738545410000|2025-02-03 01:16:50|345.53|342.83|345.78|343.08|345.89|343.19|345.32|342.62|26
1738545420000|2025-02-03 01:17:00|345.82|343.12|346.03|343.33|346.05|343.35|345.79|343.09|29
1738545430000|2025-02-03 01:17:10|346.04|343.34|346.1|343.4|346.27|343.57|345.97|343.27|18
1738545440000|2025-02-03 01:17:20|346.09|343.39|346.05|343.35|346.24|343.54|345.99|343.29|20
1738545450000|2025-02-03 01:17:30|346.09|343.39|346.22|343.52|346.26|343.56|345.91|343.21|17
1738545460000|2025-02-03 01:17:40|346.18|343.48|345.96|343.26|346.23|343.53|345.8|343.1|29
1738545470000|2025-02-03 01:17:50|346|343.3|345.98|343.28|346.05|343.35|345.86|343.16|11
1738545480000|2025-02-03 01:18:00|346|343.3|346.42|343.72|346.56|343.86|345.93|343.23|22
1738545490000|2025-02-03 01:18:10|346.39|343.69|346.47|343.77|346.61|343.91|346.16|343.46|24
1738545500000|2025-02-03 01:18:20|346.52|343.82|346.08|343.38|346.59|343.89|345.97|343.27|25
1738545510000|2025-02-03 01:18:30|346.15|343.45|345.76|343.06|346.4|343.7|345.76|343.06|25
1738545520000|2025-02-03 01:18:40|345.58|342.88|345.69|342.99|346.06|343.36|345.5|342.8|18
1738545530000|2025-02-03 01:18:50|345.61|342.91|345.15|342.45|345.61|342.91|345.12|342.42|18
1738545540000|2025-02-03 01:19:00|345.22|342.52|345.26|342.56|345.56|342.86|345.16|342.46|20
1738545550000|2025-02-03 01:19:10|345.27|342.57|344.97|342.27|345.31|342.61|344.92|342.22|18
1738545560000|2025-02-03 01:19:20|344.96|342.26|344.81|342.11|345.17|342.47|344.79|342.09|26
1738545570000|2025-02-03 01:19:30|344.77|342.07|344.46|341.76|344.78|342.08|344.43|341.73|22
1738545580000|2025-02-03 01:19:40|344.48|341.78|344.56|341.86|345.04|342.34|344.48|341.78|18
1738545590000|2025-02-03 01:19:50|344.55|341.85|344.48|341.78|344.55|341.85|344.41|341.71|13
1738545600000|2025-02-03 01:20:00|344.47|341.77|344.34|341.64|344.47|341.77|343.98|341.28|23
1738545610000|2025-02-03 01:20:10|344.29|341.59|343.79|341.09|344.29|341.59|343.79|341.09|17
1738545620000|2025-02-03 01:20:20|343.78|341.08|344.13|341.43|344.77|342.07|343.77|341.07|26
1738545630000|2025-02-03 01:20:30|344.04|341.34|344.01|341.31|344.2|341.5|343.87|341.17|26
1738545640000|2025-02-03 01:20:40|343.97|341.27|344.02|341.32|344.05|341.35|343.91|341.21|17
1738545650000|2025-02-03 01:20:50|344.08|341.38|343.55|340.85|344.08|341.38|343.47|340.77|17
1738545660000|2025-02-03 01:21:00|343.38|340.68|343|340.3|343.4|340.7|342.98|340.28|18
1738545670000|2025-02-03 01:21:10|342.92|340.22|342.6|339.9|342.92|340.22|342.6|339.9|23
1738545680000|2025-02-03 01:21:20|342.56|339.86|343.03|340.33|343.08|340.38|342.24|339.54|25
1738545690000|2025-02-03 01:21:30|343.02|340.32|342.74|340.04|343.02|340.32|342.58|339.88|18
1738545700000|2025-02-03 01:21:40|342.73|340.03|343.72|341.02|343.72|341.02|342.7|340|24
1738545710000|2025-02-03 01:21:50|343.79|341.09|344.44|341.74|344.76|342.06|343.79|341.09|29
1738545720000|2025-02-03 01:22:00|344.45|341.75|344.16|341.46|344.57|341.87|343.81|341.11|23
1738545730000|2025-02-03 01:22:10|344.22|341.52|343.6|340.9|344.33|341.63|343.6|340.9|27
1738545740000|2025-02-03 01:22:20|343.51|340.81|342.72|340.02|343.52|340.82|342.72|340.02|14
1738545750000|2025-02-03 01:22:30|342.74|340.04|342.86|340.16|343.12|340.42|342.74|340.04|21
1738545760000|2025-02-03 01:22:40|342.82|340.12|342.63|339.93|342.82|340.12|342.51|339.81|13
1738545770000|2025-02-03 01:22:50|342.88|340.18|342.64|339.94|343.23|340.53|342.63|339.93|20
1738545780000|2025-02-03 01:23:00|342.69|339.99|342.82|340.12|342.92|340.22|342.4|339.7|25
1738545790000|2025-02-03 01:23:10|342.83|340.13|343.09|340.39|343.14|340.44|342.83|340.13|19
1738545800000|2025-02-03 01:23:20|343.01|340.31|342.68|339.98|343.07|340.37|342.56|339.86|18
1738545810000|2025-02-03 01:23:30|342.64|339.94|343.27|340.57|343.27|340.57|342.51|339.81|20
1738545820000|2025-02-03 01:23:40|343.28|340.58|343.09|340.39|343.36|340.66|342.94|340.24|21
1738545830000|2025-02-03 01:23:50|343.07|340.37|342.51|339.81|343.07|340.37|342.46|339.76|16
1738545840000|2025-02-03 01:24:00|342.44|339.74|342.78|340.08|342.84|340.14|342.44|339.74|16
1738545850000|2025-02-03 01:24:10|342.74|340.04|342.47|339.77|342.74|340.04|342.39|339.69|14
1738545860000|2025-02-03 01:24:20|342.38|339.68|342.75|340.05|342.75|340.05|342.11|339.41|20
1738545870000|2025-02-03 01:24:30|342.88|340.18|342.68|339.98|342.88|340.18|342.67|339.97|14
1738545880000|2025-02-03 01:24:40|342.63|339.93|342.22|339.52|342.63|339.93|342.04|339.34|21
1738545890000|2025-02-03 01:24:50|342.19|339.49|342.66|339.96|342.67|339.97|342.12|339.42|14
1738545900000|2025-02-03 01:25:00|342.74|340.04|342.9|340.2|342.94|340.24|342.62|339.92|24
1738545910000|2025-02-03 01:25:10|342.76|340.06|342.73|340.03|342.83|340.13|342.53|339.83|18
1738545920000|2025-02-03 01:25:20|342.79|340.09|342.88|340.18|342.93|340.23|342.59|339.89|22
1738545930000|2025-02-03 01:25:30|342.87|340.17|342.49|339.79|342.88|340.18|342.49|339.79|22
1738545940000|2025-02-03 01:25:40|342.48|339.78|342.11|339.41|342.48|339.78|342.11|339.41|18
1738545950000|2025-02-03 01:25:50|342.12|339.42|342.9|340.2|342.95|340.25|342.12|339.42|17
1738545960000|2025-02-03 01:26:00|342.98|340.28|342.8|340.1|343.04|340.34|342.57|339.87|25
1738545970000|2025-02-03 01:26:10|342.83|340.13|343.07|340.37|343.07|340.37|342.7|340|17
1738545980000|2025-02-03 01:26:20|343.17|340.47|343.08|340.38|343.83|341.13|342.81|340.11|21
1738545990000|2025-02-03 01:26:30|343.13|340.43|343.04|340.34|343.25|340.55|342.89|340.19|23
1738546000000|2025-02-03 01:26:40|343.09|340.39|342.85|340.15|343.18|340.48|342.74|340.04|19
1738546010000|2025-02-03 01:26:50|342.93|340.23|342.54|339.84|342.93|340.23|342.45|339.75|14
1738546020000|2025-02-03 01:27:00|342.53|339.83|342.78|340.08|343.23|340.53|342.53|339.83|27
1738546030000|2025-02-03 01:27:10|342.79|340.09|342.34|339.64|343.06|340.36|342.34|339.64|21
1738546040000|2025-02-03 01:27:20|342.36|339.66|342.12|339.42|342.37|339.67|342.12|339.42|13
1738546050000|2025-02-03 01:27:30|342.11|339.41|343.11|340.41|343.11|340.41|342.01|339.31|20
1738546060000|2025-02-03 01:27:40|343.18|340.48|343.42|340.72|343.59|340.89|343.18|340.48|23
1738546070000|2025-02-03 01:27:50|343.41|340.71|343.39|340.69|343.53|340.83|343.27|340.57|19
1738546080000|2025-02-03 01:28:00|343.4|340.7|343.24|340.54|343.4|340.7|343.03|340.33|21
1738546090000|2025-02-03 01:28:10|343.33|340.63|342.83|340.13|343.41|340.71|342.75|340.05|19
1738546100000|2025-02-03 01:28:20|342.84|340.14|342.27|339.57|342.84|340.14|342.25|339.55|21
1738546110000|2025-02-03 01:28:30|342.23|339.53|342.94|340.24|343.02|340.32|342.19|339.49|19
1738546120000|2025-02-03 01:28:40|342.92|340.22|343.2|340.5|343.35|340.65|342.85|340.15|17
1738546130000|2025-02-03 01:28:50|343.27|340.57|343.14|340.44|343.28|340.58|342.72|340.02|18
1738546140000|2025-02-03 01:29:00|343.15|340.45|342.41|339.71|343.16|340.46|342.41|339.71|23
1738546150000|2025-02-03 01:29:10|342.35|339.65|342.29|339.59|342.37|339.67|342.03|339.33|15
1738546160000|2025-02-03 01:29:20|342.28|339.58|341.89|339.19|342.42|339.72|341.89|339.19|20
1738546170000|2025-02-03 01:29:30|341.85|339.15|341.76|339.06|341.85|339.15|341.69|338.99|11
1738546180000|2025-02-03 01:29:40|341.75|339.05|341.55|338.85|341.75|339.05|341.49|338.79|13
1738546190000|2025-02-03 01:29:50|341.59|338.89|342.4|339.7|342.47|339.77|341.59|338.89|19
1738546200000|2025-02-03 01:30:00|342.34|339.64|342.16|339.46|342.34|339.64|342.14|339.44|23
1738546210000|2025-02-03 01:30:10|342.24|339.54|341.83|339.13|342.24|339.54|341.81|339.11|16
1738546220000|2025-02-03 01:30:20|341.84|339.14|341.35|338.65|341.84|339.14|341.26|338.56|17
1738546230000|2025-02-03 01:30:30|341.27|338.57|341.28|338.58|341.28|338.58|341.07|338.37|13
1738546240000|2025-02-03 01:30:40|341.24|338.54|340.67|337.97|341.29|338.59|340.58|337.88|23
1738546250000|2025-02-03 01:30:50|340.66|337.96|340.72|338.02|340.72|338.02|340.54|337.84|16
1738546260000|2025-02-03 01:31:00|340.83|338.13|341.65|338.95|341.65|338.95|340.69|337.99|26
1738546270000|2025-02-03 01:31:10|341.86|339.16|342.91|340.21|342.91|340.21|341.86|339.16|22
1738546280000|2025-02-03 01:31:20|342.97|340.27|342.94|340.24|342.97|340.27|342.81|340.11|18
1738546290000|2025-02-03 01:31:30|342.93|340.23|342.85|340.15|343.04|340.34|342.44|339.74|28
1738546300000|2025-02-03 01:31:40|342.86|340.16|342.94|340.24|342.94|340.24|342.1|339.4|22
1738546310000|2025-02-03 01:31:50|343.01|340.31|343.56|340.86|343.57|340.87|343.01|340.31|19
1738546320000|2025-02-03 01:32:00|343.57|340.87|343.96|341.26|344.03|341.33|343.39|340.69|33
1738546330000|2025-02-03 01:32:10|343.88|341.18|343.41|340.71|343.88|341.18|343.41|340.71|19
1738546340000|2025-02-03 01:32:20|343.31|340.61|343.98|341.28|343.98|341.28|342.75|340.05|22
1738546350000|2025-02-03 01:32:30|343.92|341.22|344.13|341.43|344.18|341.48|343.9|341.2|17
1738546360000|2025-02-03 01:32:40|344.08|341.38|343.93|341.23|344.08|341.38|343.12|340.42|26
1738546370000|2025-02-03 01:32:50|343.94|341.24|343.13|340.43|344.06|341.36|343.13|340.43|22
1738546380000|2025-02-03 01:33:00|343.05|340.35|342.53|339.83|343.05|340.35|342.39|339.69|18
1738546390000|2025-02-03 01:33:10|342.56|339.86|343.38|340.68|343.38|340.68|342.46|339.76|24
1738546400000|2025-02-03 01:33:20|343.27|340.57|343.53|340.83|343.59|340.89|343.2|340.5|25
1738546410000|2025-02-03 01:33:30|343.52|340.82|342.13|339.43|343.52|340.82|342.07|339.37|23
1738546420000|2025-02-03 01:33:40|342.12|339.42|342.66|339.96|342.72|340.02|341.94|339.24|20
1738546430000|2025-02-03 01:33:50|342.59|339.89|342.78|340.08|342.87|340.17|342.59|339.89|18
1738546440000|2025-02-03 01:34:00|342.79|340.09|343.24|340.54|343.29|340.59|342.76|340.06|16
1738546450000|2025-02-03 01:34:10|343.23|340.53|342.35|339.65|343.23|340.53|342.35|339.65|21
1738546460000|2025-02-03 01:34:20|342.31|339.61|341.5|338.8|342.31|339.61|341.44|338.74|23
1738546470000|2025-02-03 01:34:30|341.51|338.81|342.2|339.5|342.2|339.5|341.42|338.72|19
1738546480000|2025-02-03 01:34:40|342.41|339.71|342.17|339.47|343.08|340.38|342.17|339.47|23
1738546490000|2025-02-03 01:34:50|342.21|339.51|341.77|339.07|342.21|339.51|341.76|339.06|12
1738546500000|2025-02-03 01:35:00|341.86|339.16|342.4|339.7|342.61|339.91|341.85|339.15|18
1738546510000|2025-02-03 01:35:10|342.34|339.64|341.85|339.15|342.34|339.64|341.83|339.13|14
1738546520000|2025-02-03 01:35:20|341.84|339.14|341.02|338.32|341.84|339.14|341.02|338.32|25
1738546530000|2025-02-03 01:35:30|341.06|338.36|341.32|338.62|341.32|338.62|340.95|338.25|14
1738546540000|2025-02-03 01:35:40|341.22|338.52|341.11|338.41|341.23|338.53|341.05|338.35|13
1738546550000|2025-02-03 01:35:50|341.05|338.35|340.96|338.26|341.06|338.36|340.93|338.23|12
1738546560000|2025-02-03 01:36:00|340.94|338.24|341.4|338.7|341.47|338.77|340.94|338.24|22
1738546570000|2025-02-03 01:36:10|341.33|338.63|341.2|338.5|341.34|338.64|340.96|338.26|25
1738546580000|2025-02-03 01:36:20|341.19|338.49|340.99|338.29|341.36|338.66|340.99|338.29|14
1738546590000|2025-02-03 01:36:30|340.93|338.23|340.69|337.99|340.94|338.24|340.62|337.92|16
1738546600000|2025-02-03 01:36:40|340.62|337.92|340.16|337.46|340.64|337.94|340.12|337.42|22
1738546610000|2025-02-03 01:36:50|340.15|337.45|340.11|337.41|340.28|337.58|340.04|337.34|20
1738546620000|2025-02-03 01:37:00|340.08|337.38|340.29|337.59|340.65|337.95|340.08|337.38|18
1738546630000|2025-02-03 01:37:10|340.28|337.58|340.17|337.47|340.28|337.58|339.83|337.13|24
1738546640000|2025-02-03 01:37:20|340.18|337.48|340.31|337.61|340.31|337.61|339.99|337.29|20
1738546650000|2025-02-03 01:37:30|340.3|337.6|340.38|337.68|340.55|337.85|340.2|337.5|25
1738546660000|2025-02-03 01:37:40|340.39|337.69|340.62|337.92|340.7|338|340.39|337.69|21
1738546670000|2025-02-03 01:37:50|340.61|337.91|340.31|337.61|340.61|337.91|340.29|337.59|21
1738546680000|2025-02-03 01:38:00|340.37|337.67|340.34|337.64|340.39|337.69|340.13|337.43|23
1738546690000|2025-02-03 01:38:10|340.29|337.59|340.25|337.55|340.46|337.76|340.17|337.47|21
1738546700000|2025-02-03 01:38:20|340.24|337.54|340.2|337.5|340.4|337.7|340.17|337.47|22
1738546710000|2025-02-03 01:38:30|340.15|337.45|340.59|337.89|340.59|337.89|340.1|337.4|21
1738546720000|2025-02-03 01:38:40|340.58|337.88|340.38|337.68|340.58|337.88|340.07|337.37|24
1738546730000|2025-02-03 01:38:50|340.39|337.69|340.41|337.71|340.41|337.71|340.14|337.44|18
1738546740000|2025-02-03 01:39:00|340.52|337.82|340.8|338.1|340.9|338.2|340.28|337.58|26
1738546750000|2025-02-03 01:39:10|340.71|338.01|340.57|337.87|340.75|338.05|340.33|337.63|19
1738546760000|2025-02-03 01:39:20|340.58|337.88|340.37|337.67|340.67|337.97|340.37|337.67|24
1738546770000|2025-02-03 01:39:30|340.41|337.71|341.08|338.38|341.12|338.42|340.41|337.71|15
1738546780000|2025-02-03 01:39:40|341.09|338.39|340.83|338.13|341.21|338.51|340.83|338.13|26
1738546790000|2025-02-03 01:39:50|340.77|338.07|341|338.3|341.05|338.35|340.6|337.9|25
1738546800000|2025-02-03 01:40:00|341.04|338.34|341.33|338.63|341.43|338.73|341.04|338.34|17
1738546810000|2025-02-03 01:40:10|341.2|338.5|341.31|338.61|341.65|338.95|341.04|338.34|22
1738546820000|2025-02-03 01:40:20|341.21|338.51|341.06|338.36|341.63|338.93|340.98|338.28|25
1738546830000|2025-02-03 01:40:30|341.07|338.37|341.29|338.59|341.55|338.85|341.07|338.37|24
1738546840000|2025-02-03 01:40:40|341.23|338.53|340.77|338.07|341.23|338.53|340.65|337.95|27
1738546850000|2025-02-03 01:40:50|340.93|338.23|341.73|339.03|341.73|339.03|340.93|338.23|23
1738546860000|2025-02-03 01:41:00|341.74|339.04|341.6|338.9|341.76|339.06|341.37|338.67|24
1738546870000|2025-02-03 01:41:10|341.58|338.88|340.84|338.14|341.58|338.88|340.83|338.13|24
1738546880000|2025-02-03 01:41:20|340.73|338.03|340.74|338.04|340.77|338.07|340.52|337.82|20
1738546890000|2025-02-03 01:41:30|340.73|338.03|341.21|338.51|341.24|338.54|340.47|337.77|20
1738546900000|2025-02-03 01:41:40|341.15|338.45|341.11|338.41|341.27|338.57|340.92|338.22|18
1738546910000|2025-02-03 01:41:50|341.12|338.42|340.64|337.94|341.12|338.42|340.64|337.94|17
1738546920000|2025-02-03 01:42:00|340.68|337.98|340.97|338.27|341.08|338.38|340.59|337.89|20
1738546930000|2025-02-03 01:42:10|340.92|338.22|340.37|337.67|340.92|338.22|340.06|337.36|21
1738546940000|2025-02-03 01:42:20|340.48|337.78|340.84|338.14|340.84|338.14|340.43|337.73|30
1738546950000|2025-02-03 01:42:30|340.92|338.22|340.75|338.05|341.15|338.45|340.7|338|25
1738546960000|2025-02-03 01:42:40|340.77|338.07|340.83|338.13|340.91|338.21|340.75|338.05|11
1738546970000|2025-02-03 01:42:50|340.87|338.17|340.61|337.91|340.87|338.17|340.4|337.7|22
1738546980000|2025-02-03 01:43:00|340.73|338.03|340.96|338.26|341.29|338.59|340.73|338.03|24
1738546990000|2025-02-03 01:43:10|340.89|338.19|339.64|336.94|340.89|338.19|339.61|336.91|27
1738547000000|2025-02-03 01:43:20|339.57|336.87|339.41|336.71|339.74|337.04|339.41|336.71|31
1738547010000|2025-02-03 01:43:30|339.44|336.74|338.96|336.26|339.53|336.83|338.94|336.24|21
1738547020000|2025-02-03 01:43:40|338.97|336.27|340.31|337.61|340.42|337.72|338.97|336.27|29
1738547030000|2025-02-03 01:43:50|340.24|337.54|339.14|336.44|340.24|337.54|339.14|336.44|22
1738547040000|2025-02-03 01:44:00|339.21|336.51|338.27|335.57|339.21|336.51|338.02|335.32|30
1738547050000|2025-02-03 01:44:10|338.09|335.39|339.2|336.5|339.2|336.5|338.01|335.31|32
1738547060000|2025-02-03 01:44:20|339.21|336.51|340.41|337.71|340.41|337.71|339.11|336.41|30
1738547070000|2025-02-03 01:44:30|340.11|337.41|340.09|337.39|340.39|337.69|339.78|337.08|29
1738547080000|2025-02-03 01:44:40|340.18|337.48|339.46|336.76|340.18|337.48|339.37|336.67|26
1738547090000|2025-02-03 01:44:50|339.47|336.77|339.75|337.05|339.82|337.12|339.37|336.67|27
1738547100000|2025-02-03 01:45:00|339.74|337.04|339.02|336.32|339.87|337.17|338.75|336.05|27
1738547110000|2025-02-03 01:45:10|338.96|336.26|337.87|335.17|338.96|336.26|337.56|334.86|34
1738547120000|2025-02-03 01:45:20|338.21|335.51|338.32|335.62|339.12|336.42|338.17|335.47|33
1738547130000|2025-02-03 01:45:30|338.39|335.69|336.98|334.28|338.68|335.98|336.97|334.27|24
1738547140000|2025-02-03 01:45:40|337.01|334.31|336.95|334.25|337.62|334.92|336.71|334.01|29
1738547150000|2025-02-03 01:45:50|336.88|334.18|335.79|333.09|336.96|334.26|335.79|333.09|22
1738547160000|2025-02-03 01:46:00|335.83|333.13|336.29|333.59|336.62|333.92|335.48|332.78|23
1738547170000|2025-02-03 01:46:10|336.3|333.6|336.76|334.06|337.17|334.47|336.16|333.46|29
1738547180000|2025-02-03 01:46:20|336.55|333.85|335.21|332.51|336.85|334.15|335.21|332.51|30
1738547190000|2025-02-03 01:46:30|335.3|332.6|335.98|333.28|337.02|334.32|335.2|332.5|25
1738547200000|2025-02-03 01:46:40|336.48|333.78|335.89|333.19|336.48|333.78|335.54|332.84|35
1738547210000|2025-02-03 01:46:50|335.67|332.97|335.81|333.11|335.81|333.11|335.22|332.52|28
1738547220000|2025-02-03 01:47:00|335.86|333.16|335.17|332.47|336.36|333.66|334.98|332.28|35
1738547230000|2025-02-03 01:47:10|335.19|332.49|335.13|332.43|335.29|332.59|335.02|332.32|31
1738547240000|2025-02-03 01:47:20|335.07|332.37|332.95|330.25|335.07|332.37|332.55|329.85|34
1738547250000|2025-02-03 01:47:30|332.6|329.9|334.38|331.68|334.86|332.16|332.6|329.9|35
1738547260000|2025-02-03 01:47:40|334.6|331.9|333.43|330.73|334.6|331.9|332.69|329.99|35
1738547270000|2025-02-03 01:47:50|333.61|330.91|333.35|330.65|333.87|331.17|332.58|329.88|38
1738547280000|2025-02-03 01:48:00|333.27|330.57|334.56|331.86|334.89|332.19|333.27|330.57|39
1738547290000|2025-02-03 01:48:10|334.47|331.77|333.31|330.61|334.53|331.83|333.31|330.61|34
1738547300000|2025-02-03 01:48:20|333.42|330.72|333.12|330.42|333.63|330.93|332.37|329.67|29
1738547310000|2025-02-03 01:48:30|333.22|330.52|332.12|329.42|333.93|331.23|331.84|329.14|35
1738547320000|2025-02-03 01:48:40|332.27|329.57|332.34|329.64|333.07|330.37|332.05|329.35|35
1738547330000|2025-02-03 01:48:50|332.26|329.56|330.4|327.7|332.26|329.56|329.56|326.86|35
1738547340000|2025-02-03 01:49:00|330.48|327.78|328.15|325.45|330.65|327.95|327.6|324.9|34
1738547350000|2025-02-03 01:49:10|328.06|325.36|325.39|322.69|328.2|325.5|325.39|322.69|36
1738547360000|2025-02-03 01:49:20|325.41|322.71|325.42|322.72|326.81|324.11|324.23|321.53|39
1738547370000|2025-02-03 01:49:30|325.21|322.51|326.24|323.54|326.36|323.66|324.56|321.86|35
1738547380000|2025-02-03 01:49:40|325.94|323.24|327.47|324.77|327.95|325.25|325.2|322.5|34
1738547390000|2025-02-03 01:49:50|327.69|324.99|327.54|324.84|328.77|326.07|327.54|324.84|34
1738547400000|2025-02-03 01:50:00|327.03|324.33|329.59|326.89|329.59|326.89|326.87|324.17|31
1738547410000|2025-02-03 01:50:10|329.22|326.52|330.31|327.61|330.37|327.67|329.22|326.52|30
1738547420000|2025-02-03 01:50:20|330.51|327.81|330.85|328.15|331.29|328.59|330.51|327.81|22
1738547430000|2025-02-03 01:50:30|330.79|328.09|329.31|326.61|330.8|328.1|328.93|326.23|26
1738547440000|2025-02-03 01:50:40|329.27|326.57|329.4|326.7|329.4|326.7|328.56|325.86|27
1738547450000|2025-02-03 01:50:50|329.17|326.47|328.96|326.26|329.92|327.22|328.12|325.42|38
1738547460000|2025-02-03 01:51:00|328.95|326.25|330.43|327.73|330.44|327.74|328.95|326.25|29
1738547470000|2025-02-03 01:51:10|330.44|327.74|330.51|327.81|330.78|328.08|330.34|327.64|29
1738547480000|2025-02-03 01:51:20|330.28|327.58|328.03|325.33|330.76|328.06|327.91|325.21|33
1738547490000|2025-02-03 01:51:30|327.91|325.21|327.91|325.21|328.24|325.54|327.69|324.99|31
1738547500000|2025-02-03 01:51:40|328.21|325.51|327.83|325.13|328.87|326.17|327.83|325.13|33
1738547510000|2025-02-03 01:51:50|327.88|325.18|328.82|326.12|329.04|326.34|327.88|325.18|39
1738547520000|2025-02-03 01:52:00|328.7|326|328.31|325.61|329.05|326.35|328.26|325.56|29
1738547530000|2025-02-03 01:52:10|328.51|325.81|328.63|325.93|329.34|326.64|328.51|325.81|31
1738547540000|2025-02-03 01:52:20|328.41|325.71|328.72|326.02|329.32|326.62|328.2|325.5|30
1738547550000|2025-02-03 01:52:30|328.71|326.01|327.65|324.95|328.9|326.2|327.64|324.94|34
1738547560000|2025-02-03 01:52:40|327.67|324.97|325.59|322.89|327.7|325|325.39|322.69|27
1738547570000|2025-02-03 01:52:50|325.49|322.79|324.63|321.93|325.75|323.05|324.29|321.59|33
1738547580000|2025-02-03 01:53:00|324.86|322.16|323.91|321.21|325.04|322.34|323.91|321.21|34
1738547590000|2025-02-03 01:53:10|324.03|321.33|323.74|321.04|325.17|322.47|323.74|321.04|36
1738547600000|2025-02-03 01:53:20|323.37|320.67|324.92|322.22|325.29|322.59|322.96|320.26|37
1738547610000|2025-02-03 01:53:30|324.98|322.28|324.04|321.34|325.14|322.44|324.04|321.34|34
1738547620000|2025-02-03 01:53:40|323.55|320.85|323.54|320.84|324.01|321.31|323.48|320.78|33
1738547630000|2025-02-03 01:53:50|323.46|320.76|320.83|318.13|323.46|320.76|320.83|318.13|25
1738547640000|2025-02-03 01:54:00|320.84|318.14|319.64|316.94|321.28|318.58|319.64|316.94|37
1738547650000|2025-02-03 01:54:10|319.65|316.95|315.88|313.18|319.65|316.95|315|312.3|34
1738547660000|2025-02-03 01:54:20|315.68|312.98|317.15|314.45|317.39|314.69|313.09|310.39|37
1738547670000|2025-02-03 01:54:30|313.32|310.62|309.41|306.71|313.32|310.62|309.05|306.35|32
1738547680000|2025-02-03 01:54:40|309.51|306.81|306.75|304.05|310.42|307.72|306.54|303.84|35
1738547690000|2025-02-03 01:54:50|306.43|303.73|307.15|304.45|320.5|304.97|304.99|302.29|32
1738547700000|2025-02-03 01:55:00|307.37|304.67|305.53|302.83|307.37|304.67|305.35|302.65|39
1738547710000|2025-02-03 01:55:10|305.16|302.46|302.09|299.39|320.5|302.55|301.71|299.01|34
1738547720000|2025-02-03 01:55:20|301.92|299.22|299.51|296.81|301.92|299.22|299.51|296.81|30
1738547730000|2025-02-03 01:55:30|299.52|296.82|295.58|292.88|299.52|296.82|295.57|292.87|34
1738547740000|2025-02-03 01:55:40|295.83|293.13|294.9|292.2|297.45|294.75|293.72|291.02|28
1738547750000|2025-02-03 01:55:50|294.88|292.18|291.78|289.08|294.88|292.18|288.73|286.03|20
1738547760000|2025-02-03 01:56:00|290.86|288.16|291.95|289.25|292.94|290.24|289.38|286.68|31
1738547770000|2025-02-03 01:56:10|291.29|288.59|294.57|291.87|294.57|291.87|290.88|288.18|30
1738547780000|2025-02-03 01:56:20|295.61|292.91|297.14|294.44|297.41|294.71|295.61|292.91|18
1738547790000|2025-02-03 01:56:30|297.51|294.81|301.04|298.34|306.56|300.47|297.51|294.81|28
1738547800000|2025-02-03 01:56:40|301.22|298.52|303.79|301.09|304.66|301.96|301.04|298.34|28
1738547810000|2025-02-03 01:56:50|303.54|300.84|306.3|303.6|306.48|303.78|303.54|300.84|25
1738547820000|2025-02-03 01:57:00|305.69|302.99|305.87|303.17|307.54|304.84|305.69|302.99|30
1738547830000|2025-02-03 01:57:10|305.88|303.18|304.43|301.73|305.88|303.18|303.51|300.81|34
1738547840000|2025-02-03 01:57:20|304.37|301.67|302.91|300.21|305.84|303.14|302.91|300.21|30
1738547850000|2025-02-03 01:57:30|303.85|301.15|304.14|301.44|304.14|301.44|301.86|299.16|36
1738547860000|2025-02-03 01:57:40|304.13|301.43|304.81|302.11|305.22|302.52|304.13|301.43|34
1738547870000|2025-02-03 01:57:50|305.01|302.31|306.68|303.98|307.23|304.53|304.97|302.27|33
1738547880000|2025-02-03 01:58:00|306.83|304.13|307.91|305.21|307.91|305.21|306.59|303.89|31
1738547890000|2025-02-03 01:58:10|308.22|305.52|308.27|305.57|308.88|306.18|307.51|304.81|33
1738547900000|2025-02-03 01:58:20|308.05|305.35|308.52|305.82|309.37|306.67|307.72|305.02|28
1738547910000|2025-02-03 01:58:30|308.87|306.17|309.16|306.46|309.84|307.14|308.84|306.14|28
1738547920000|2025-02-03 01:58:40|309.23|306.53|309.61|306.91|310.03|307.33|308.82|306.12|25
1738547930000|2025-02-03 01:58:50|309.62|306.92|308.55|305.85|310.05|307.35|308.54|305.84|30
1738547940000|2025-02-03 01:59:00|308.54|305.84|306.28|303.58|308.54|305.84|306.07|303.37|25
1738547950000|2025-02-03 01:59:10|306.34|303.64|307.09|304.39|307.09|304.39|305.49|302.79|33
1738547960000|2025-02-03 01:59:20|307.1|304.4|306.88|304.18|307.46|304.76|306.48|303.78|25
1738547970000|2025-02-03 01:59:30|307.12|304.42|305.8|303.1|307.64|304.94|305.71|303.01|28
1738547980000|2025-02-03 01:59:40|305.93|303.23|305.79|303.09|306.71|304.01|305.36|302.66|38
1738547990000|2025-02-03 01:59:50|306.04|303.34|306.24|303.54|306.79|304.09|305.25|302.55|36
1738548000000|2025-02-03 02:00:00|306.39|303.69|305.83|303.13|306.99|304.29|304.94|302.24|31
1738548010000|2025-02-03 02:00:10|305.82|303.12|305.36|302.66|305.84|303.14|303.94|301.24|30
1738548020000|2025-02-03 02:00:20|305.34|302.64|305.4|302.7|305.49|302.79|304.97|302.27|25
1738548030000|2025-02-03 02:00:30|305.52|302.82|307.65|304.95|307.65|304.95|305.52|302.82|26
1738548040000|2025-02-03 02:00:40|307.66|304.96|308.11|305.41|308.52|305.82|307.64|304.94|26
1738548050000|2025-02-03 02:00:50|308.32|305.62|308.66|305.96|309.04|306.34|308.3|305.6|25
1738548060000|2025-02-03 02:01:00|309.03|306.33|309.41|306.71|309.64|306.94|308.84|306.14|28
1738548070000|2025-02-03 02:01:10|309.32|306.62|308.28|305.58|309.44|306.74|308.03|305.33|25
1738548080000|2025-02-03 02:01:20|308.29|305.59|306.33|303.63|308.3|305.6|305.94|303.24|24
1738548090000|2025-02-03 02:01:30|306.22|303.52|305.87|303.17|306.67|303.97|305.56|302.86|28
1738548100000|2025-02-03 02:01:40|305.75|303.05|305.91|303.21|305.92|303.22|305.72|303.02|24
1738548110000|2025-02-03 02:01:50|305.67|302.97|304.97|302.27|305.94|303.24|304.89|302.19|32
1738548120000|2025-02-03 02:02:00|304.66|301.96|301.36|298.66|304.98|302.28|301.28|298.58|32
1738548130000|2025-02-03 02:02:10|301.57|298.87|299.45|296.75|301.86|299.16|299.4|296.7|26
1738548140000|2025-02-03 02:02:20|299.52|296.82|301.63|298.93|301.63|298.93|299.52|296.82|22
1738548150000|2025-02-03 02:02:30|301.62|298.92|301.66|298.96|302.79|300.09|301.12|298.42|29
1738548160000|2025-02-03 02:02:40|301.14|298.44|303.26|300.56|303.26|300.56|300.45|297.75|21
1738548170000|2025-02-03 02:02:50|303.27|300.57|302.94|300.24|304.05|301.35|302.91|300.21|31
1738548180000|2025-02-03 02:03:00|302.95|300.25|304.69|301.99|304.69|301.99|302.95|300.25|27
1738548190000|2025-02-03 02:03:10|304.91|302.21|307.03|304.33|307.03|304.33|304.91|302.21|19
1738548200000|2025-02-03 02:03:20|307.32|304.62|307.18|304.48|307.79|305.09|307.15|304.45|28
1738548210000|2025-02-03 02:03:30|307.35|304.65|304.39|301.69|307.35|304.65|304.05|301.35|32
1738548220000|2025-02-03 02:03:40|304.42|301.72|304.09|301.39|304.57|301.87|303.94|301.24|27
1738548230000|2025-02-03 02:03:50|304.2|301.5|305.16|302.46|305.17|302.47|303.8|301.1|22
1738548240000|2025-02-03 02:04:00|305.14|302.44|305.62|302.92|305.82|303.12|304.72|302.02|24
1738548250000|2025-02-03 02:04:10|305.57|302.87|306.46|303.76|306.54|303.84|305.57|302.87|23
1738548260000|2025-02-03 02:04:20|306.49|303.79|304.63|301.93|306.49|303.79|304.63|301.93|31
1738548270000|2025-02-03 02:04:30|304.65|301.95|304.98|302.28|305.38|302.68|304.53|301.83|30
1738548280000|2025-02-03 02:04:40|305|302.3|303.28|300.58|305|302.3|303.11|300.41|35
1738548290000|2025-02-03 02:04:50|302.97|300.27|301.47|298.77|303.28|300.58|301.21|298.51|29
1738548300000|2025-02-03 02:05:00|301.48|298.78|301.49|298.79|301.49|298.79|301.13|298.43|25
1738548310000|2025-02-03 02:05:10|301.5|298.8|302.01|299.31|302.06|299.36|300.83|298.13|26
1738548320000|2025-02-03 02:05:20|301.94|299.24|302.29|299.59|303.49|300.79|301.51|298.81|25
1738548330000|2025-02-03 02:05:30|301.76|299.06|301.54|298.84|301.99|299.29|301.02|298.32|35
1738548340000|2025-02-03 02:05:40|301.43|298.73|302.68|299.98|302.75|300.05|301.18|298.48|31
1738548350000|2025-02-03 02:05:50|302.49|299.79|300.82|298.12|302.68|299.98|300.63|297.93|34
1738548360000|2025-02-03 02:06:00|300.5|297.8|300.69|297.99|300.99|298.29|300.33|297.63|27
1738548370000|2025-02-03 02:06:10|300.29|297.59|301.06|298.36|301.06|298.36|300.2|297.5|29
1738548380000|2025-02-03 02:06:20|301.07|298.37|298.33|295.63|301.07|298.37|297.86|295.16|30
1738548390000|2025-02-03 02:06:30|298.13|295.43|301.46|298.76|301.76|299.06|298.13|295.43|25
1738548400000|2025-02-03 02:06:40|301.25|298.55|299.48|296.78|301.65|298.95|298.23|295.53|38
1738548410000|2025-02-03 02:06:50|299.58|296.88|297.17|294.47|300.59|297.89|296.29|293.59|35
1738548420000|2025-02-03 02:07:00|296.88|294.18|292.36|289.66|296.88|294.18|292.26|289.56|30
1738548430000|2025-02-03 02:07:10|292.09|289.39|288.72|286.02|292.09|289.39|287.04|277.81|32
1738548440000|2025-02-03 02:07:20|290.34|287.64|285.22|282.52|290.34|287.64|285.22|282.52|29
1738548450000|2025-02-03 02:07:30|284.88|282.18|282.08|279.38|284.88|282.18|282.08|279.38|33
1738548460000|2025-02-03 02:07:40|282.37|279.67|281.17|278.47|282.37|279.67|277.57|274.87|32
1738548470000|2025-02-03 02:07:50|281.11|278.41|275.53|272.83|281.21|278.51|275.53|272.83|36
1738548480000|2025-02-03 02:08:00|275.02|272.32|275.09|272.39|275.48|272.78|272.49|269.79|24
1738548490000|2025-02-03 02:08:10|274.84|272.14|276.95|274.25|276.95|274.25|274.84|272.14|37
1738548500000|2025-02-03 02:08:20|276.68|273.98|279.59|276.89|292.39|277.31|276.26|273.56|37
1738548510000|2025-02-03 02:08:30|280.02|277.32|281.55|278.85|281.77|279.07|280.02|277.32|32
1738548520000|2025-02-03 02:08:40|281.76|279.06|283.72|281.02|283.78|281.08|281.63|278.93|31
1738548530000|2025-02-03 02:08:50|283.85|281.15|284.55|281.85|284.94|282.24|283.36|280.66|31
1738548540000|2025-02-03 02:09:00|284.56|281.86|285.39|282.69|285.75|283.05|284.56|281.86|27
1738548550000|2025-02-03 02:09:10|285.48|282.78|286.84|284.14|286.84|284.14|285.27|282.57|29
1738548560000|2025-02-03 02:09:20|286.9|284.2|289.63|286.93|289.89|287.19|286.9|284.2|31
1738548570000|2025-02-03 02:09:30|289.64|286.94|290.35|287.65|291.01|288.31|289.64|286.94|19
1738548580000|2025-02-03 02:09:40|290.48|287.78|288.36|285.66|291.06|288.36|288.33|285.63|31
1738548590000|2025-02-03 02:09:50|288.37|285.67|290.52|287.82|290.63|287.93|287.52|284.82|29
1738548600000|2025-02-03 02:10:00|290.34|287.64|290.13|287.43|290.8|288.1|289.74|287.04|31
1738548610000|2025-02-03 02:10:10|289.92|287.22|293.05|290.35|293.05|290.35|289.91|287.21|23
1738548620000|2025-02-03 02:10:20|293.62|290.92|293.24|290.54|293.93|291.23|292.78|290.08|25
1738548630000|2025-02-03 02:10:30|293.35|290.65|294.79|292.09|294.88|292.18|292.84|290.14|24
1738548640000|2025-02-03 02:10:40|294.85|292.15|295.51|292.81|295.51|292.81|294.17|291.47|18
1738548650000|2025-02-03 02:10:50|295.5|292.8|294.71|292.01|296.11|293.41|294.68|291.98|26
1738548660000|2025-02-03 02:11:00|294.72|292.02|294.85|292.15|295.05|292.35|294.13|291.43|33
1738548670000|2025-02-03 02:11:10|294.86|292.16|295.82|293.12|295.82|293.12|294.85|292.15|26
1738548680000|2025-02-03 02:11:20|296.23|293.53|298.73|296.03|298.73|296.03|296.22|293.52|27
1738548690000|2025-02-03 02:11:30|298.37|295.67|298.72|296.02|298.79|296.09|298.37|295.67|20
1738548700000|2025-02-03 02:11:40|298.58|295.88|299.37|296.67|299.45|296.75|298.58|295.88|23
1738548710000|2025-02-03 02:11:50|299.27|296.57|299.33|296.63|299.38|296.68|298.18|295.48|32
1738548720000|2025-02-03 02:12:00|299.34|296.64|298.98|296.28|299.87|297.17|298.98|296.28|25
1738548730000|2025-02-03 02:12:10|298.97|296.27|300.57|297.87|300.85|298.15|298.97|296.27|25
1738548740000|2025-02-03 02:12:20|300.83|298.13|302.08|299.38|302.08|299.38|300.79|298.09|21
1738548750000|2025-02-03 02:12:30|302.43|299.73|303.26|300.56|303.47|300.77|302.42|299.72|26
1738548760000|2025-02-03 02:12:40|303.21|300.51|302.71|300.01|303.21|300.51|302.01|299.31|36
1738548770000|2025-02-03 02:12:50|302.85|300.15|302.76|300.06|303.26|300.56|302.2|299.5|32
1738548780000|2025-02-03 02:13:00|302.78|300.08|303.86|301.16|303.86|301.16|302.78|300.08|24
1738548790000|2025-02-03 02:13:10|303.99|301.29|303.99|301.29|303.99|301.29|303.62|300.92|20
1738548800000|2025-02-03 02:13:20|303.96|301.26|304.14|301.44|304.89|302.19|303.96|301.26|21
1738548810000|2025-02-03 02:13:30|304.25|301.55|303.4|300.7|304.26|301.56|303.16|300.46|30
1738548820000|2025-02-03 02:13:40|303.58|300.88|304.52|301.82|304.56|301.86|303.58|300.88|24
1738548830000|2025-02-03 02:13:50|304.6|301.9|305.09|302.39|305.46|302.76|304.6|301.9|25
1738548840000|2025-02-03 02:14:00|304.81|302.11|303.86|301.16|304.95|302.25|303.63|300.93|31
1738548850000|2025-02-03 02:14:10|303.82|301.12|303.93|301.23|303.93|301.23|303.15|300.45|35
1738548860000|2025-02-03 02:14:20|303.84|301.14|304.83|302.13|304.98|302.28|303.66|300.96|25
1738548870000|2025-02-03 02:14:30|304.84|302.14|306.31|303.61|306.32|303.62|304.84|302.14|17
1738548880000|2025-02-03 02:14:40|306.44|303.74|306.85|304.15|307.12|304.42|306.44|303.74|23
1738548890000|2025-02-03 02:14:50|306.86|304.16|306.69|303.99|307.03|304.33|306.24|303.54|25
1738548900000|2025-02-03 02:15:00|306.71|304.01|306.27|303.57|306.82|304.12|306.27|303.57|31
1738548910000|2025-02-03 02:15:10|306.24|303.54|307.02|304.32|307.23|304.53|306.02|303.32|24
1738548920000|2025-02-03 02:15:20|306.91|304.21|305.99|303.29|306.91|304.21|305.81|303.11|32
1738548930000|2025-02-03 02:15:30|305.86|303.16|305.25|302.55|306.03|303.33|304.5|301.8|35
1738548940000|2025-02-03 02:15:40|305.12|302.42|305.25|302.55|305.41|302.71|304.5|301.8|33
1738548950000|2025-02-03 02:15:50|305.26|302.56|306.19|303.49|306.23|303.53|305.01|302.31|21
1738548960000|2025-02-03 02:16:00|306.1|303.4|306.34|303.64|306.49|303.79|305.74|303.04|27
1738548970000|2025-02-03 02:16:10|306.49|303.79|305.06|302.36|306.49|303.79|304.81|302.11|23
1738548980000|2025-02-03 02:16:20|305.07|302.37|303.61|300.91|305.07|302.37|303.6|300.9|30
1738548990000|2025-02-03 02:16:30|303.34|300.64|304.71|302.01|304.9|302.2|303.16|300.46|31
1738549000000|2025-02-03 02:16:40|304.57|301.87|305.5|302.8|305.5|302.8|304.06|301.36|27
1738549010000|2025-02-03 02:16:50|305.49|302.79|306.43|303.73|306.43|303.73|305.42|302.72|23
1738549020000|2025-02-03 02:17:00|306.49|303.79|307.08|304.38|307.08|304.38|306.47|303.77|25
1738549030000|2025-02-03 02:17:10|307.13|304.43|308.55|305.85|308.55|305.85|307.13|304.43|17
1738549040000|2025-02-03 02:17:20|308.67|305.97|309.14|306.44|309.14|306.44|308.5|305.8|16
1738549050000|2025-02-03 02:17:30|309.15|306.45|310.41|307.71|310.44|307.74|309.15|306.45|18
1738549060000|2025-02-03 02:17:40|310.46|307.76|310.64|307.94|310.64|307.94|310.43|307.73|18
1738549070000|2025-02-03 02:17:50|310.31|307.61|309.95|307.25|310.41|307.71|309.69|306.99|30
1738549080000|2025-02-03 02:18:00|309.82|307.12|310.05|307.35|310.05|307.35|309.27|306.57|35
1738549090000|2025-02-03 02:18:10|310.25|307.55|309.57|306.87|310.34|307.64|309.44|306.74|34
1738549100000|2025-02-03 02:18:20|309.56|306.86|309.66|306.96|309.84|307.14|309.46|306.76|23
1738549110000|2025-02-03 02:18:30|309.72|307.02|310.31|307.61|310.36|307.66|309.72|307.02|15
1738549120000|2025-02-03 02:18:40|310.32|307.62|309.74|307.04|310.64|307.94|309.43|306.73|25
1738549130000|2025-02-03 02:18:50|310.09|307.39|309.94|307.24|310.09|307.39|309.49|306.79|25
1738549140000|2025-02-03 02:19:00|309.95|307.25|309.68|306.98|310.06|307.36|309.67|306.97|26
1738549150000|2025-02-03 02:19:10|309.67|306.97|309.33|306.63|309.73|307.03|309.26|306.56|33
1738549160000|2025-02-03 02:19:20|309.23|306.53|308.82|306.12|309.33|306.63|308.47|305.77|32
1738549170000|2025-02-03 02:19:30|308.78|306.08|310.45|307.75|310.45|307.75|308.78|306.08|15
1738549180000|2025-02-03 02:19:40|310.46|307.76|311.15|308.45|311.16|308.46|310.33|307.63|24
1738549190000|2025-02-03 02:19:50|311.11|308.41|310.96|308.26|311.29|308.59|310.96|308.26|15
1738549200000|2025-02-03 02:20:00|310.72|308.02|310.35|307.65|310.85|308.15|309.48|306.78|28
1738549210000|2025-02-03 02:20:10|310.01|307.31|309.74|307.04|310.2|307.5|309.73|307.03|20
1738549220000|2025-02-03 02:20:20|309.54|306.84|308.98|306.28|309.54|306.84|308.61|305.91|29
1738549230000|2025-02-03 02:20:30|308.87|306.17|309.5|306.8|309.5|306.8|307.97|305.27|32
1738549240000|2025-02-03 02:20:40|309.19|306.49|309.75|307.05|310.22|307.52|308.67|305.97|32
1738549250000|2025-02-03 02:20:50|309.88|307.18|309.07|306.37|309.97|307.27|309.07|306.37|28
1738549260000|2025-02-03 02:21:00|309.18|306.48|308.49|305.79|310.12|307.42|308.49|305.79|26
1738549270000|2025-02-03 02:21:10|308.68|305.98|308.5|305.8|309.58|306.88|308.03|305.33|31
1738549280000|2025-02-03 02:21:20|308.38|305.68|307.28|304.58|308.38|305.68|307.27|304.57|23
1738549290000|2025-02-03 02:21:30|307.64|304.94|307|304.3|307.97|305.27|306.66|303.96|24
1738549300000|2025-02-03 02:21:40|306.85|304.15|306.32|303.62|307.32|304.62|306.22|303.52|17
1738549310000|2025-02-03 02:21:50|306.49|303.79|307.41|304.71|308.11|305.41|306.49|303.79|32
1738549320000|2025-02-03 02:22:00|307.09|304.39|305.79|303.09|307.43|304.73|305.79|303.09|28
1738549330000|2025-02-03 02:22:10|306.52|303.82|305.1|302.4|306.53|303.83|304.91|302.21|20
1738549340000|2025-02-03 02:22:20|305.5|302.8|305.88|303.18|305.89|303.19|304.9|302.2|28
1738549350000|2025-02-03 02:22:30|306.17|303.47|305.16|302.46|306.42|303.72|305.16|302.46|16
1738549360000|2025-02-03 02:22:40|305.01|302.31|305.91|303.21|306.17|303.47|304.71|302.01|23
1738549370000|2025-02-03 02:22:50|305.89|303.19|305.21|302.51|306.2|303.5|304.97|302.27|25
1738549380000|2025-02-03 02:23:00|305.18|302.48|304.99|302.29|306.04|303.34|304.49|301.79|23
1738549390000|2025-02-03 02:23:10|304.72|302.02|306.27|303.57|306.43|303.73|304.72|302.02|30
1738549400000|2025-02-03 02:23:20|306.07|303.37|307.1|304.4|307.1|304.4|305.1|302.4|24
1738549410000|2025-02-03 02:23:30|307.09|304.39|307.51|304.81|307.51|304.81|306.96|304.26|16
1738549420000|2025-02-03 02:23:40|307.4|304.7|306.52|303.82|307.44|304.74|306.4|303.7|25
1738549430000|2025-02-03 02:23:50|306.75|304.05|306.77|304.07|306.77|304.07|306.2|303.5|23
1738549440000|2025-02-03 02:24:00|306.78|304.08|306.92|304.22|306.92|304.22|306.78|304.08|15
1738549450000|2025-02-03 02:24:10|306.93|304.23|306.92|304.22|307.06|304.36|306.91|304.21|16
1738549460000|2025-02-03 02:24:20|306.93|304.23|305.5|302.8|306.94|304.24|305.49|302.79|20
1738549470000|2025-02-03 02:24:30|305.51|302.81|305.9|303.2|306.21|303.51|305.21|302.51|21
1738549480000|2025-02-03 02:24:40|305.91|303.21|306.05|303.35|306.72|304.02|305.91|303.21|25
1738549490000|2025-02-03 02:24:50|306.17|303.47|305.26|302.56|306.58|303.88|305.15|302.45|27
1738549500000|2025-02-03 02:25:00|305.19|302.49|305.86|303.16|306.26|303.56|305.19|302.49|26
1738549510000|2025-02-03 02:25:10|305.89|303.19|306.37|303.67|306.76|304.06|305.18|302.48|26
1738549520000|2025-02-03 02:25:20|306.26|303.56|306.65|303.95|306.89|304.19|305.58|302.88|26
1738549530000|2025-02-03 02:25:30|306.35|303.65|307.02|304.32|307.05|304.35|306.16|303.46|26
1738549540000|2025-02-03 02:25:40|307.03|304.33|307.27|304.57|307.27|304.57|306.66|303.96|19
1738549550000|2025-02-03 02:25:50|307.28|304.58|306.78|304.08|307.29|304.59|306.65|303.95|17
1738549560000|2025-02-03 02:26:00|306.38|303.68|305.98|303.28|306.79|304.09|305.98|303.28|17
1738549570000|2025-02-03 02:26:10|305.99|303.29|304.32|301.62|305.99|303.29|304.32|301.62|20
1738549580000|2025-02-03 02:26:20|304.17|301.47|303.66|300.96|304.27|301.57|303.54|300.84|25
1738549590000|2025-02-03 02:26:30|303.72|301.02|304.87|302.17|305.14|302.44|303.72|301.02|22
1738549600000|2025-02-03 02:26:40|304.99|302.29|305.53|302.83|305.63|302.93|304.72|302.02|24
1738549610000|2025-02-03 02:26:50|305.55|302.85|305.28|302.58|306.13|303.43|305.24|302.54|22
1738549620000|2025-02-03 02:27:00|305.86|303.16|305.1|302.4|306.46|303.76|305.1|302.4|27
1738549630000|2025-02-03 02:27:10|304.93|302.23|304.32|301.62|305.68|302.98|304.32|301.62|24
1738549640000|2025-02-03 02:27:20|304.57|301.87|304.48|301.78|305.44|302.74|304.28|301.58|29
1738549650000|2025-02-03 02:27:30|304.99|302.29|304.86|302.16|305.02|302.32|304.31|301.61|13
1738549660000|2025-02-03 02:27:40|304.87|302.17|305.97|303.27|305.97|303.27|304.82|302.12|33
1738549670000|2025-02-03 02:27:50|305.98|303.28|306.14|303.44|306.14|303.44|305.81|303.11|26
1738549680000|2025-02-03 02:28:00|305.8|303.1|306.41|303.71|306.41|303.71|305.8|303.1|25
1738549690000|2025-02-03 02:28:10|306.42|303.72|306.63|303.93|306.63|303.93|306.42|303.72|22
1738549700000|2025-02-03 02:28:20|306.64|303.94|306.66|303.96|318.52|304.73|306.31|303.61|23
1738549710000|2025-02-03 02:28:30|306.67|303.97|308.48|305.78|308.48|305.78|306.61|303.91|29
1738549720000|2025-02-03 02:28:40|307.99|305.29|307.66|304.96|308.54|305.84|307.66|304.96|22
1738549730000|2025-02-03 02:28:50|307.67|304.97|307.92|305.22|308.31|305.61|307.67|304.97|21
1738549740000|2025-02-03 02:29:00|307.93|305.23|307.5|304.8|308.83|306.13|307.5|304.8|22
1738549750000|2025-02-03 02:29:10|307.28|304.58|306.77|304.07|308.09|305.39|306.75|304.05|24
1738549760000|2025-02-03 02:29:20|307.1|304.4|307.3|304.6|308.51|305.81|307.1|304.4|23
1738549770000|2025-02-03 02:29:30|307.32|304.62|307.56|304.86|307.56|304.86|307.32|304.62|25
1738549780000|2025-02-03 02:29:40|307.58|304.88|308.02|305.32|308.03|305.33|307.58|304.88|18
1738549790000|2025-02-03 02:29:50|308.03|305.33|306.56|303.86|308.03|305.33|306.56|303.86|21
1738549800000|2025-02-03 02:30:00|306.57|303.87|306.61|303.91|306.62|303.92|306.56|303.86|11
1738549810000|2025-02-03 02:30:10|306.62|303.92|305.08|302.38|306.62|303.92|305.03|302.33|20
1738549820000|2025-02-03 02:30:20|305.09|302.39|306.14|303.44|317.22|303.44|304.81|302.11|16
1738549830000|2025-02-03 02:30:30|306.15|303.45|306.4|303.7|306.4|303.7|306.15|303.45|25
1738549840000|2025-02-03 02:30:40|306.41|303.71|306.57|303.87|306.57|303.87|306.41|303.71|16
1738549850000|2025-02-03 02:30:50|306.58|303.88|306.69|303.99|306.69|303.99|306.58|303.88|14
1738549860000|2025-02-03 02:31:00|306.7|304|306.22|303.52|307.41|304.71|306.18|303.48|30
1738549870000|2025-02-03 02:31:10|306.23|303.53|305.26|302.56|306.23|303.53|305.17|302.47|22
1738549880000|2025-02-03 02:31:20|305.27|302.57|305.65|302.95|305.65|302.95|305.27|302.57|27
1738549890000|2025-02-03 02:31:30|305.66|302.96|305.77|303.07|305.78|303.08|305.66|302.96|14
1738549900000|2025-02-03 02:31:40|305.78|303.08|306.41|303.71|306.41|303.71|305.78|303.08|22
1738549910000|2025-02-03 02:31:50|306.42|303.72|307.32|304.62|307.91|305.21|306.41|303.71|19
1738549920000|2025-02-03 02:32:00|307.33|304.63|306.71|304.01|307.43|304.73|306.71|304.01|27
1738549930000|2025-02-03 02:32:10|306.7|304|306.53|303.83|306.71|304.01|306.53|303.83|15
1738549940000|2025-02-03 02:32:20|306.54|303.84|306.69|303.99|306.7|304|306.54|303.84|17
1738549950000|2025-02-03 02:32:30|306.7|304|307.66|304.96|307.89|305.19|306.7|304|25
1738549960000|2025-02-03 02:32:40|307.63|304.93|307.04|304.34|307.63|304.93|307.04|304.34|11
1738549970000|2025-02-03 02:32:50|307.08|304.38|306.08|303.38|307.08|304.38|306.08|303.38|15
1738549980000|2025-02-03 02:33:00|306.09|303.39|305.97|303.27|306.09|303.39|305.95|303.25|18
1738549990000|2025-02-03 02:33:10|305.98|303.28|305.99|303.29|305.99|303.29|305.94|303.24|14
1738550000000|2025-02-03 02:33:20|305.98|303.28|304.87|302.17|305.99|303.29|304.82|302.12|21
1738550010000|2025-02-03 02:33:30|304.88|302.18|305.18|302.48|305.18|302.48|304.88|302.18|31
1738550020000|2025-02-03 02:33:40|305.19|302.49|305.39|302.69|305.39|302.69|305.19|302.49|28
1738550030000|2025-02-03 02:33:50|305.4|302.7|305.59|302.89|305.59|302.89|305.4|302.7|20
1738550040000|2025-02-03 02:34:00|305.6|302.9|305.71|303.01|305.71|303.01|305.6|302.9|12
1738550050000|2025-02-03 02:34:10|328.32|303.33|327.89|303.54|328.32|303.55|327.89|303.33|27
1738550060000|2025-02-03 02:34:20|327.87|303.56|327.61|303.24|327.87|303.57|327.61|303.19|26
1738550070000|2025-02-03 02:34:30|327.59|303.25|327.01|303.6|327.59|303.6|327.01|303.25|40
1738550080000|2025-02-03 02:34:40|327|303.61|326.81|303.91|327|303.91|326.81|303.61|31
1738550090000|2025-02-03 02:34:50|326.79|303.92|326.59|303.58|326.79|304.04|326.59|303.53|30
1738550100000|2025-02-03 02:35:00|326.57|303.59|306.08|303.38|326.57|303.61|305.64|302.94|26
1738550110000|2025-02-03 02:35:10|306.09|303.39|306.38|303.68|326.29|304.35|305.97|303.27|16
1738550120000|2025-02-03 02:35:20|306.39|303.69|306.01|303.31|325.98|304.4|306.01|303.31|14
1738550130000|2025-02-03 02:35:30|305.59|302.89|317.41|303.98|317.41|303.98|305.14|302.44|13
1738550140000|2025-02-03 02:35:40|317.39|303.92|317.33|304.14|317.39|304.14|317.33|303.92|20
1738550150000|2025-02-03 02:35:50|317.31|304.15|317.13|304.65|317.31|304.65|317.13|304.15|20
1738550160000|2025-02-03 02:36:00|317.12|304.66|316.87|303.48|317.12|304.69|316.87|302.57|22
1738550170000|2025-02-03 02:36:10|316.85|302.77|316.57|302.67|316.85|303.21|316.57|302.65|24
1738550180000|2025-02-03 02:36:20|316.55|302.11|316.35|302.8|316.55|302.8|316.35|301.74|21
1738550190000|2025-02-03 02:36:30|316.33|302.81|316.16|303.47|316.33|303.47|316.16|302.81|29
1738550200000|2025-02-03 02:36:40|316.15|303.48|316.04|305.14|316.15|305.14|316.04|303.48|24
1738550210000|2025-02-03 02:36:50|316.03|305.15|315.92|305.26|316.03|305.26|315.92|305.15|19
1738550220000|2025-02-03 02:37:00|315.91|305.27|315.78|305.54|315.91|305.56|315.78|304.86|24
1738550230000|2025-02-03 02:37:10|315.77|305.55|312.2|309.5|315.77|309.5|312.13|305.55|14
1738550240000|2025-02-03 02:37:20|312.32|309.62|312.16|309.46|312.48|309.78|312.16|309.46|12
1738550250000|2025-02-03 02:37:30|312.27|309.57|315.54|304.86|315.58|309.57|312.06|304.86|16
1738550260000|2025-02-03 02:37:40|315.52|304.87|315.26|303.67|315.52|304.87|315.26|303.66|21
1738550270000|2025-02-03 02:37:50|315.25|303.56|315.02|304.1|315.25|304.1|315.02|303.08|23
1738550280000|2025-02-03 02:38:00|315|304.11|314.82|303.4|315|304.2|314.82|303.39|24
1738550290000|2025-02-03 02:38:10|314.8|303.62|314.68|304.64|314.8|304.64|314.68|303.62|20
1738550300000|2025-02-03 02:38:20|311.08|308.38|311.11|308.41|314.66|308.41|311|304.65|14
1738550310000|2025-02-03 02:38:30|311.12|308.42|311.39|308.69|311.39|308.69|311.12|308.42|8
1738550320000|2025-02-03 02:38:40|311.38|308.68|311.05|308.35|311.38|308.68|311.05|308.35|9
1738550330000|2025-02-03 02:38:50|311.04|308.34|311.33|308.63|311.33|308.63|311.04|308.34|9
1738550340000|2025-02-03 02:39:00|311.34|308.64|310.62|307.92|314.25|308.64|310.62|303.87|16
1738550350000|2025-02-03 02:39:10|310.63|307.93|310.36|307.66|313.97|308.05|310.36|303.3|21
1738550360000|2025-02-03 02:39:20|310.37|307.67|310.47|307.77|310.48|307.78|310.33|307.63|12
1738550370000|2025-02-03 02:39:30|310.4|307.7|309.88|307.18|310.4|307.7|309.88|307.18|15
1738550380000|2025-02-03 02:39:40|309.87|307.17|309.73|307.03|313.45|307.36|309.73|303.34|14
1738550390000|2025-02-03 02:39:50|309.74|307.04|309.68|306.98|309.75|307.05|309.68|306.98|19
1738550400000|2025-02-03 02:40:00|309.67|306.97|308.91|306.21|309.67|306.97|308.91|306.21|21
1738550410000|2025-02-03 02:40:10|308.9|306.2|308.91|306.21|309.04|306.34|308.9|306.2|23
1738550420000|2025-02-03 02:40:20|308.9|306.2|308.69|305.99|308.9|306.2|308.69|305.99|20
1738550430000|2025-02-03 02:40:30|308.68|305.98|308.45|305.75|308.68|305.98|308.39|305.69|15
1738550440000|2025-02-03 02:40:40|308.44|305.74|307.92|305.22|308.44|305.74|307.92|305.22|23
1738550450000|2025-02-03 02:40:50|307.91|305.21|307.66|304.96|307.91|305.21|307.66|304.96|18
1738550460000|2025-02-03 02:41:00|307.65|304.95|307.67|304.97|307.71|305.01|307.64|304.94|12
1738550470000|2025-02-03 02:41:10|307.65|304.95|307.52|304.82|307.65|304.95|307.24|304.54|24
1738550480000|2025-02-03 02:41:20|307.51|304.81|307.35|304.65|307.51|304.81|306.84|304.14|24
1738550490000|2025-02-03 02:41:30|307.36|304.66|307.11|304.41|307.37|304.67|307.11|304.41|14
1738550500000|2025-02-03 02:41:40|307.12|304.42|307.31|304.61|307.31|304.61|307.11|304.41|8
1738550510000|2025-02-03 02:41:50|307.3|304.6|307.18|304.48|307.37|304.67|307.18|304.48|10
1738550520000|2025-02-03 02:42:00|307.19|304.49|307.13|304.43|307.31|304.61|306.84|304.14|18
1738550530000|2025-02-03 02:42:10|307.12|304.42|306.97|304.27|307.2|304.5|306.51|303.81|20
1738550540000|2025-02-03 02:42:20|306.96|304.26|306.7|304|307.09|304.39|306.51|303.81|18
1738550550000|2025-02-03 02:42:30|306.99|304.29|306.47|303.77|307|304.3|306.32|303.62|23
1738550560000|2025-02-03 02:42:40|306.46|303.76|306.68|303.98|306.68|303.98|306.41|303.71|17
1738550570000|2025-02-03 02:42:50|306.67|303.97|306.71|304.01|306.71|304.01|306.66|303.96|11
1738550580000|2025-02-03 02:43:00|306.8|304.1|307.04|304.34|307.04|304.34|306.8|304.1|11
1738550590000|2025-02-03 02:43:10|306.94|304.24|306.73|304.03|307.01|304.31|306.28|303.58|11
1738550600000|2025-02-03 02:43:20|306.78|304.08|306.91|304.21|307.01|304.31|306.23|303.53|10
1738550610000|2025-02-03 02:43:30|307.2|304.5|307.09|304.39|307.2|304.5|306.51|303.81|15
1738550620000|2025-02-03 02:43:40|307.24|304.54|307.06|304.36|307.24|304.54|307.01|304.31|9
1738550630000|2025-02-03 02:43:50|307.17|304.47|306.7|304|307.29|304.59|306.57|303.87|13
1738550640000|2025-02-03 02:44:00|306.56|303.86|306.44|303.74|306.56|303.86|306.07|303.37|9
1738550650000|2025-02-03 02:44:10|306.43|303.73|306.38|303.68|306.43|303.73|306.12|303.42|13
1738550660000|2025-02-03 02:44:20|306.23|303.53|306.82|304.12|306.82|304.12|306.23|303.53|6
1738550670000|2025-02-03 02:44:30|306.68|303.98|306.85|304.15|306.9|304.2|306.07|303.37|12
1738550680000|2025-02-03 02:44:40|306.84|304.14|306.41|303.71|306.84|304.14|306.17|303.47|9
1738550690000|2025-02-03 02:44:50|306.45|303.75|306.8|304.1|306.8|304.1|306.18|303.48|11
1738550700000|2025-02-03 02:45:00|306.85|304.15|306.75|304.05|306.9|304.2|306.63|303.93|5
1738550710000|2025-02-03 02:45:10|306.8|304.1|306.66|303.96|307.09|304.39|306.66|303.96|9
1738550720000|2025-02-03 02:45:20|306.71|304.01|306.51|303.81|306.94|304.24|306.45|303.75|7
1738550730000|2025-02-03 02:45:30|306.55|303.85|306.38|303.68|306.72|304.02|306.05|303.35|12
1738550740000|2025-02-03 02:45:40|306.37|303.67|306.1|303.4|306.4|303.7|305.96|303.26|11
1738550750000|2025-02-03 02:45:50|305.82|303.12|306.12|303.42|306.13|303.43|305.82|303.12|14
1738550760000|2025-02-03 02:46:00|306.17|303.47|306.67|303.97|306.67|303.97|306.17|303.47|6
1738550770000|2025-02-03 02:46:10|306.52|303.82|306.32|303.62|306.56|303.86|306.32|303.62|9
1738550780000|2025-02-03 02:46:20|306.31|303.61|305.79|303.09|306.31|303.61|305.79|303.09|8
1738550790000|2025-02-03 02:46:30|305.78|303.08|305.72|303.02|305.78|303.08|305.72|303.02|7
1738550800000|2025-02-03 02:46:40|305.73|303.03|305.81|303.11|305.82|303.12|305.73|303.03|7
1738550810000|2025-02-03 02:46:50|305.8|303.1|305.74|303.04|305.8|303.1|305.74|303.04|7
1738550820000|2025-02-03 02:47:00|305.73|303.03|305.69|302.99|305.73|303.03|305.69|302.99|5
1738550830000|2025-02-03 02:47:10|305.68|302.98|305.11|302.41|305.68|302.98|305.1|302.4|9
1738550840000|2025-02-03 02:47:20|305.1|302.4|304.26|301.56|305.1|302.4|304.26|301.56|23
1738550850000|2025-02-03 02:47:30|304.27|301.57|303.36|300.66|304.54|301.84|303.02|300.32|17
1738550860000|2025-02-03 02:47:40|303.07|300.37|302.79|300.09|303.16|300.46|302.67|299.97|18
1738550870000|2025-02-03 02:47:50|302.7|300|302.33|299.63|303|300.3|302.22|299.52|16
1738550880000|2025-02-03 02:48:00|302.34|299.64|301.71|299.01|302.34|299.64|301.71|299.01|17
1738550890000|2025-02-03 02:48:10|301.74|299.04|301.53|298.83|302.15|299.45|301.52|298.82|24
1738550900000|2025-02-03 02:48:20|301.48|298.78|301.39|298.69|301.56|298.86|301.34|298.64|21
1738550910000|2025-02-03 02:48:30|301.41|298.71|302.3|299.6|302.42|299.72|301.41|298.71|15
1738550920000|2025-02-03 02:48:40|302.31|299.61|302.08|299.38|302.31|299.61|302.02|299.32|10
1738550930000|2025-02-03 02:48:50|302.12|299.42|301.77|299.07|302.13|299.43|301.77|299.07|15
1738550940000|2025-02-03 02:49:00|301.78|299.08|301.61|298.91|301.78|299.08|301.59|298.89|10
1738550950000|2025-02-03 02:49:10|301.62|298.92|301.94|299.24|302.11|299.41|301.62|298.92|16
1738550960000|2025-02-03 02:49:20|301.82|299.12|301.44|298.74|301.82|299.12|301.43|298.73|13
1738550970000|2025-02-03 02:49:30|301.46|298.76|300.94|298.24|301.51|298.81|300.94|298.24|17
1738550980000|2025-02-03 02:49:40|300.9|298.2|300.95|298.25|300.95|298.25|300.9|298.2|3
1738550990000|2025-02-03 02:49:50|300.93|298.23|300.7|298|300.93|298.23|300.7|298|5
1738551000000|2025-02-03 02:50:00|300.71|298.01|300.58|297.88|300.72|298.02|300.54|297.84|8
1738551010000|2025-02-03 02:50:10|300.59|297.89|300.33|297.63|300.64|297.94|300.33|297.63|9
1738551020000|2025-02-03 02:50:20|300.27|297.57|300.05|297.35|300.27|297.57|300.04|297.34|10
1738551030000|2025-02-03 02:50:30|300.07|297.37|300.37|297.67|300.54|297.84|300.07|297.37|13
1738551040000|2025-02-03 02:50:40|300.27|297.57|299.94|297.24|300.27|297.57|299.94|297.24|10
1738551050000|2025-02-03 02:50:50|299.8|297.1|300.43|297.73|300.56|297.86|299.8|297.1|13
1738551060000|2025-02-03 02:51:00|300.5|297.8|300.26|297.56|300.5|297.8|300.25|297.55|11
1738551070000|2025-02-03 02:51:10|300.16|297.46|299.91|297.21|300.16|297.46|299.91|297.21|10
1738551080000|2025-02-03 02:51:20|299.93|297.23|299.95|297.25|300.03|297.33|299.93|297.23|7
1738551090000|2025-02-03 02:51:30|300.06|297.36|300.48|297.78|301|298.3|300.06|297.36|11
1738551100000|2025-02-03 02:51:40|300.44|297.74|300.15|297.45|300.44|297.74|300.15|297.45|16
1738551110000|2025-02-03 02:51:50|299.96|297.26|300.14|297.44|300.14|297.44|299.89|297.19|11
1738551120000|2025-02-03 02:52:00|300.28|297.58|300.66|297.96|300.83|298.13|300.28|297.58|14
1738551130000|2025-02-03 02:52:10|300.62|297.92|300|297.3|300.67|297.97|299.95|297.25|15
1738551140000|2025-02-03 02:52:20|300.02|297.32|299.85|297.15|300.03|297.33|299.8|297.1|6
1738551150000|2025-02-03 02:52:30|299.84|297.14|299.19|296.49|299.85|297.15|299.14|296.44|20
1738551160000|2025-02-03 02:52:40|299.24|296.54|298.92|296.22|299.24|296.54|298.91|296.21|7
1738551170000|2025-02-03 02:52:50|298.94|296.24|298.86|296.16|299.04|296.34|298.86|296.16|12
1738551180000|2025-02-03 02:53:00|298.81|296.11|298.25|295.55|298.81|296.11|298.25|295.55|11
1738551190000|2025-02-03 02:53:10|298.29|295.59|298.07|295.37|298.29|295.59|298.06|295.36|9
1738551200000|2025-02-03 02:53:20|298.04|295.34|297.76|295.06|298.04|295.34|297.57|294.87|13
1738551210000|2025-02-03 02:53:30|297.78|295.08|299.55|296.85|299.78|297.08|297.78|295.08|16
1738551220000|2025-02-03 02:53:40|299.58|296.88|298.83|296.13|299.58|296.88|298.82|296.12|25
1738551230000|2025-02-03 02:53:50|298.63|295.93|298.67|295.97|298.77|296.07|298.57|295.87|16
1738551240000|2025-02-03 02:54:00|298.7|296|298.57|295.87|298.92|296.22|298.57|295.87|13
1738551250000|2025-02-03 02:54:10|298.43|295.73|297.74|295.04|298.44|295.74|297.74|295.04|22
1738551260000|2025-02-03 02:54:20|297.69|294.99|297.27|294.57|297.7|295|297.26|294.56|17
1738551270000|2025-02-03 02:54:30|297.28|294.58|297.64|294.94|297.69|294.99|297.24|294.54|12
1738551280000|2025-02-03 02:54:40|297.65|294.95|297.43|294.73|297.68|294.98|297.43|294.73|13
1738551290000|2025-02-03 02:54:50|297.42|294.72|297.01|294.31|297.42|294.72|296.99|294.29|14
1738551300000|2025-02-03 02:55:00|296.99|294.29|296.4|293.7|297|294.3|296.39|293.69|19
1738551310000|2025-02-03 02:55:10|296.41|293.71|296.15|293.45|296.42|293.72|296.09|293.39|17
1738551320000|2025-02-03 02:55:20|296.16|293.46|296.39|293.69|296.4|293.7|296.16|293.46|17
1738551330000|2025-02-03 02:55:30|296.38|293.68|296.34|293.64|296.46|293.76|296.29|293.59|14
1738551340000|2025-02-03 02:55:40|296.33|293.63|296.03|293.33|296.33|293.63|296.03|293.33|8
1738551350000|2025-02-03 02:55:50|296.08|293.38|296.08|293.38|296.09|293.39|296.08|293.38|3
1738551360000|2025-02-03 02:56:00|296.12|293.42|296.54|293.84|296.65|293.95|296.07|293.37|13
1738551370000|2025-02-03 02:56:10|296.7|294|297.43|294.73|297.57|294.87|296.7|294|14
1738551380000|2025-02-03 02:56:20|297.96|295.26|297.31|294.61|298.22|295.52|297.31|294.61|17
1738551390000|2025-02-03 02:56:30|297.54|294.84|297.81|295.11|297.81|295.11|297.37|294.67|14
1738551400000|2025-02-03 02:56:40|298.11|295.41|297.46|294.76|298.18|295.48|297.45|294.75|18
1738551410000|2025-02-03 02:56:50|297.45|294.75|297.7|295|298.01|295.31|297.45|294.75|15
1738551420000|2025-02-03 02:57:00|297.65|294.95|297.03|294.33|297.65|294.95|297.03|294.33|18
1738551430000|2025-02-03 02:57:10|297.02|294.32|297.35|294.65|297.35|294.65|296.82|294.12|19
1738551440000|2025-02-03 02:57:20|297.34|294.64|297.5|294.8|297.69|294.99|297.33|294.63|16
1738551450000|2025-02-03 02:57:30|297.51|294.81|297.98|295.28|298.08|295.38|297.51|294.81|14
1738551460000|2025-02-03 02:57:40|297.99|295.29|298.51|295.81|298.58|295.88|297.99|295.29|14
1738551470000|2025-02-03 02:57:50|298.52|295.82|298.94|296.24|299.44|296.74|298.52|295.82|17
1738551480000|2025-02-03 02:58:00|298.95|296.25|299.23|296.53|299.38|296.68|298.94|296.24|19
1738551490000|2025-02-03 02:58:10|299.94|297.24|299.22|296.52|299.94|297.24|298.83|296.13|19
1738551500000|2025-02-03 02:58:20|299.11|296.41|300.47|297.77|300.47|297.77|299.11|296.41|14
1738551510000|2025-02-03 02:58:30|300.46|297.76|299.51|296.81|300.47|297.77|299.32|296.62|21
1738551520000|2025-02-03 02:58:40|299.52|296.82|300.83|298.13|300.99|298.29|299.52|296.82|17
1738551530000|2025-02-03 02:58:50|300.84|298.14|300.15|297.45|300.93|298.23|300.15|297.45|22
1738551540000|2025-02-03 02:59:00|299.96|297.26|300.33|297.63|300.33|297.63|299.62|296.92|17
1738551550000|2025-02-03 02:59:10|300.62|297.92|301.15|298.45|301.15|298.45|300.46|297.76|17
1738551560000|2025-02-03 02:59:20|301.16|298.46|301.21|298.51|301.23|298.53|301.15|298.45|20
1738551570000|2025-02-03 02:59:30|301.22|298.52|301.08|298.38|301.22|298.52|300.47|297.77|21
1738551580000|2025-02-03 02:59:40|301.09|298.39|300.27|297.57|301.21|298.51|300.27|297.57|24
1738551590000|2025-02-03 02:59:50|300.26|297.56|300.56|297.86|300.56|297.86|299.91|297.21|14
1738551600000|2025-02-03 03:00:00|300.58|297.88|300.28|297.58|300.63|297.93|300.26|297.56|13
1738551610000|2025-02-03 03:00:10|300.22|297.52|300.4|297.7|300.4|297.7|300.22|297.52|22
1738551620000|2025-02-03 03:00:20|300.41|297.71|301.4|298.7|301.4|298.7|300.41|297.71|18
1738551630000|2025-02-03 03:00:30|301.41|298.71|301.17|298.47|301.43|298.73|300.82|298.12|25
1738551640000|2025-02-03 03:00:40|301.18|298.48|301.55|298.85|301.55|298.85|301.18|298.48|20
1738551650000|2025-02-03 03:00:50|301.56|298.86|302.24|299.54|302.28|299.58|301.56|298.86|23
1738551660000|2025-02-03 03:01:00|302.25|299.55|302.35|299.65|302.4|299.7|302.25|299.55|14
1738551670000|2025-02-03 03:01:10|302.36|299.66|301.93|299.23|302.37|299.67|301.89|299.19|22
1738551680000|2025-02-03 03:01:20|301.94|299.24|302.16|299.46|302.37|299.67|301.94|299.24|21
1738551690000|2025-02-03 03:01:30|302.17|299.47|302.44|299.74|302.44|299.74|302.17|299.47|17
1738551700000|2025-02-03 03:01:40|302.45|299.75|301.99|299.29|302.45|299.75|301.99|299.29|19
1738551710000|2025-02-03 03:01:50|301.92|299.22|301.93|299.23|301.93|299.23|301.45|298.75|20
1738551720000|2025-02-03 03:02:00|301.94|299.24|302.16|299.46|302.16|299.46|301.94|299.24|15
1738551730000|2025-02-03 03:02:10|302.17|299.47|302.18|299.48|302.24|299.54|302.12|299.42|16
1738551740000|2025-02-03 03:02:20|302.19|299.49|302.18|299.48|302.2|299.5|302.09|299.39|18
1738551750000|2025-02-03 03:02:30|302.17|299.47|302.43|299.73|302.43|299.73|302.15|299.45|19
1738551760000|2025-02-03 03:02:40|302.44|299.74|302.42|299.72|302.52|299.82|302.33|299.63|17
1738551770000|2025-02-03 03:02:50|302.43|299.73|302.31|299.61|302.44|299.74|302.26|299.56|12
1738551780000|2025-02-03 03:03:00|302.27|299.57|301.92|299.22|302.27|299.57|301.9|299.2|18
1738551790000|2025-02-03 03:03:10|301.93|299.23|302.21|299.51|302.21|299.51|301.93|299.23|14
1738551800000|2025-02-03 03:03:20|302.2|299.5|302.68|299.98|302.68|299.98|302.2|299.5|23
1738551810000|2025-02-03 03:03:30|302.7|300|302.79|300.09|302.81|300.11|302.7|300|17
1738551820000|2025-02-03 03:03:40|302.7|300|303.26|300.56|303.26|300.56|302.58|299.88|20
1738551830000|2025-02-03 03:03:50|302.93|300.23|302.98|300.28|303.44|300.74|302.93|300.23|23
1738551840000|2025-02-03 03:04:00|302.91|300.21|303.34|300.64|303.34|300.64|302.91|300.21|17
1738551850000|2025-02-03 03:04:10|303.35|300.65|302.94|300.24|303.37|300.67|302.92|300.22|12
1738551860000|2025-02-03 03:04:20|302.95|300.25|303.16|300.46|303.29|300.59|302.95|300.25|18
1738551870000|2025-02-03 03:04:30|303.17|300.47|303.31|300.61|303.31|300.61|303.17|300.47|16
1738551880000|2025-02-03 03:04:40|303.32|300.62|303.73|301.03|303.73|301.03|303.32|300.62|16
1738551890000|2025-02-03 03:04:50|303.74|301.04|304.07|301.37|304.11|301.41|303.74|301.04|17
1738551900000|2025-02-03 03:05:00|304.08|301.38|304.12|301.42|304.14|301.44|303.96|301.26|15
1738551910000|2025-02-03 03:05:10|304.13|301.43|304.9|302.2|304.9|302.2|304.13|301.43|17
1738551920000|2025-02-03 03:05:20|304.91|302.21|304.72|302.02|304.96|302.26|304.71|302.01|20
1738551930000|2025-02-03 03:05:30|304.73|302.03|304.78|302.08|304.78|302.08|304.63|301.93|21
1738551940000|2025-02-03 03:05:40|304.79|302.09|304.95|302.25|304.95|302.25|304.79|302.09|16
1738551950000|2025-02-03 03:05:50|304.96|302.26|305.35|302.65|305.62|302.92|304.96|302.26|16
1738551960000|2025-02-03 03:06:00|305.36|302.66|305.72|303.02|305.72|303.02|305.36|302.66|16
1738551970000|2025-02-03 03:06:10|305.78|303.08|305.42|302.72|305.86|303.16|305.42|302.72|16
1738551980000|2025-02-03 03:06:20|305.43|302.73|305.58|302.88|305.58|302.88|305.43|302.73|17
1738551990000|2025-02-03 03:06:30|305.59|302.89|305.34|302.64|305.59|302.89|305.33|302.63|21
1738552000000|2025-02-03 03:06:40|305.35|302.65|305.81|303.11|305.81|303.11|305.35|302.65|17
1738552010000|2025-02-03 03:06:50|305.82|303.12|306.44|303.74|306.52|303.82|305.82|303.12|22
1738552020000|2025-02-03 03:07:00|306.45|303.75|306.46|303.76|306.5|303.8|306.41|303.71|19
1738552030000|2025-02-03 03:07:10|306.47|303.77|306.48|303.78|306.52|303.82|306.44|303.74|14
1738552040000|2025-02-03 03:07:20|306.49|303.79|306.66|303.96|306.66|303.96|306.49|303.79|20
1738552050000|2025-02-03 03:07:30|306.67|303.97|306.58|303.88|306.67|303.97|306.46|303.76|15
1738552060000|2025-02-03 03:07:40|306.59|303.89|306.82|304.12|307.17|304.47|306.59|303.89|18
1738552070000|2025-02-03 03:07:50|306.83|304.13|306.92|304.22|306.92|304.22|306.83|304.13|10
1738552080000|2025-02-03 03:08:00|306.9|304.2|306.86|304.16|306.94|304.24|306.76|304.06|18
1738552090000|2025-02-03 03:08:10|306.87|304.17|307.21|304.51|307.26|304.56|306.87|304.17|15
1738552100000|2025-02-03 03:08:20|307.22|304.52|307.1|304.4|307.61|304.91|307.1|304.4|17
1738552110000|2025-02-03 03:08:30|307.01|304.31|307.16|304.46|307.16|304.46|307.01|304.31|15
1738552120000|2025-02-03 03:08:40|307.17|304.47|306.01|303.31|307.2|304.5|306.01|303.31|21
1738552130000|2025-02-03 03:08:50|305.96|303.26|304.99|302.29|305.97|303.27|304.99|302.29|20
1738552140000|2025-02-03 03:09:00|304.81|302.11|304.61|301.91|304.85|302.15|304.61|301.91|21
1738552150000|2025-02-03 03:09:10|304.6|301.9|304.35|301.65|304.6|301.9|304.29|301.59|22
1738552160000|2025-02-03 03:09:20|304.36|301.66|303.77|301.07|304.4|301.7|303.76|301.06|16
1738552170000|2025-02-03 03:09:30|303.95|301.25|303.93|301.23|304.08|301.38|303.89|301.19|22
1738552180000|2025-02-03 03:09:40|303.94|301.24|303.77|301.07|303.94|301.24|303.74|301.04|22
1738552190000|2025-02-03 03:09:50|303.65|300.95|303.35|300.65|303.69|300.99|303.31|300.61|22
1738552200000|2025-02-03 03:10:00|303.36|300.66|303.46|300.76|303.62|300.92|303.36|300.66|18
1738552210000|2025-02-03 03:10:10|303.48|300.78|303.8|301.1|303.8|301.1|303.34|300.64|18
1738552220000|2025-02-03 03:10:20|303.81|301.11|304.09|301.39|304.09|301.39|303.81|301.11|21
1738552230000|2025-02-03 03:10:30|304.1|301.4|304.43|301.73|304.52|301.82|304.1|301.4|30
1738552240000|2025-02-03 03:10:40|304.53|301.83|304.55|301.85|304.6|301.9|304.32|301.62|27
1738552250000|2025-02-03 03:10:50|304.56|301.86|304.12|301.42|304.56|301.86|304.12|301.42|27
1738552260000|2025-02-03 03:11:00|304.13|301.43|303.86|301.16|304.42|301.72|303.79|301.09|26
1738552270000|2025-02-03 03:11:10|303.99|301.29|303.41|300.71|303.99|301.29|303.29|300.59|27
1738552280000|2025-02-03 03:11:20|303.42|300.72|303.81|301.11|304.01|301.31|303.42|300.72|30
1738552290000|2025-02-03 03:11:30|303.88|301.18|304.22|301.52|304.36|301.66|303.88|301.18|31
1738552300000|2025-02-03 03:11:40|304.21|301.51|304.42|301.72|304.5|301.8|304.18|301.48|28
1738552310000|2025-02-03 03:11:50|304.36|301.66|303.8|301.1|304.47|301.77|303.69|300.99|28
1738552320000|2025-02-03 03:12:00|303.81|301.11|303.38|300.68|304.03|301.33|303.38|300.68|27
1738552330000|2025-02-03 03:12:10|303.31|300.61|303.41|300.71|303.41|300.71|302.91|300.21|27
1738552340000|2025-02-03 03:12:20|303.24|300.54|303.79|301.09|303.88|301.18|303.24|300.54|31
1738552350000|2025-02-03 03:12:30|303.8|301.1|303.84|301.14|303.98|301.28|303.53|300.83|31
1738552360000|2025-02-03 03:12:40|303.86|301.16|303.52|300.82|303.99|301.29|303.35|300.65|27
1738552370000|2025-02-03 03:12:50|303.77|301.07|303.88|301.18|303.88|301.18|303.34|300.64|28
1738552380000|2025-02-03 03:13:00|303.78|301.08|303.94|301.24|304.01|301.31|303.5|300.8|29
1738552390000|2025-02-03 03:13:10|304.05|301.35|304.4|301.7|304.4|301.7|303.96|301.26|24
1738552400000|2025-02-03 03:13:20|304.22|301.52|304.71|302.01|304.86|302.16|304.22|301.52|26
1738552410000|2025-02-03 03:13:30|304.73|302.03|304.88|302.18|305.2|302.5|304.57|301.87|28
1738552420000|2025-02-03 03:13:40|304.89|302.19|304.88|302.18|305.12|302.42|304.84|302.14|28
1738552430000|2025-02-03 03:13:50|304.89|302.19|304.86|302.16|304.96|302.26|304.62|301.92|23
1738552440000|2025-02-03 03:14:00|304.87|302.17|304.38|301.68|305.03|302.33|304.38|301.68|26
1738552450000|2025-02-03 03:14:10|304.28|301.58|304.64|301.94|304.78|302.08|304.28|301.58|29
1738552460000|2025-02-03 03:14:20|304.65|301.95|305.19|302.49|305.54|302.84|304.63|301.93|29
1738552470000|2025-02-03 03:14:30|305.2|302.5|305.51|302.81|305.75|303.05|305.2|302.5|29
1738552480000|2025-02-03 03:14:40|305.52|302.82|305.66|302.96|305.86|303.16|305.48|302.78|25
1738552490000|2025-02-03 03:14:50|305.67|302.97|305.63|302.93|305.91|303.21|305.45|302.75|29
1738552500000|2025-02-03 03:15:00|305.72|303.02|305.94|303.24|306.1|303.4|305.6|302.9|30
1738552510000|2025-02-03 03:15:10|305.88|303.18|306.32|303.62|306.32|303.62|305.83|303.13|27
1738552520000|2025-02-03 03:15:20|306.31|303.61|306.62|303.92|306.93|304.23|306.15|303.45|32
1738552530000|2025-02-03 03:15:30|306.35|303.65|306.35|303.65|306.7|304|306.14|303.44|25
1738552540000|2025-02-03 03:15:40|306.18|303.48|306.71|304.01|306.71|304.01|305.89|303.19|27
1738552550000|2025-02-03 03:15:50|306.76|304.06|306.79|304.09|307.09|304.39|306.72|304.02|26
1738552560000|2025-02-03 03:16:00|306.93|304.23|306.83|304.13|307.14|304.44|306.61|303.91|32
1738552570000|2025-02-03 03:16:10|307.09|304.39|307.01|304.31|307.2|304.5|306.84|304.14|27
1738552580000|2025-02-03 03:16:20|307.02|304.32|306.7|304|307.11|304.41|306.62|303.92|29
1738552590000|2025-02-03 03:16:30|306.77|304.07|307.46|304.76|307.91|305.21|306.77|304.07|31
1738552600000|2025-02-03 03:16:40|307.74|305.04|307.18|304.48|307.74|305.04|307.04|304.34|27
1738552610000|2025-02-03 03:16:50|307.33|304.63|307.62|304.92|307.89|305.19|307.18|304.48|28
1738552620000|2025-02-03 03:17:00|307.92|305.22|307.94|305.24|308.08|305.38|307.66|304.96|26
1738552630000|2025-02-03 03:17:10|307.89|305.19|308.07|305.37|308.15|305.45|307.67|304.97|27
1738552640000|2025-02-03 03:17:20|308.18|305.48|308.3|305.6|308.48|305.78|308.1|305.4|28
1738552650000|2025-02-03 03:17:30|308.48|305.78|308.52|305.82|308.84|306.14|308.34|305.64|31
1738552660000|2025-02-03 03:17:40|308.53|305.83|308.19|305.49|308.86|306.16|308.05|305.35|30
1738552670000|2025-02-03 03:17:50|308.41|305.71|308.41|305.71|308.52|305.82|308.15|305.45|28
1738552680000|2025-02-03 03:18:00|308.43|305.73|308.86|306.16|308.86|306.16|308.39|305.69|28
1738552690000|2025-02-03 03:18:10|308.61|305.91|308.49|305.79|308.88|306.18|308.3|305.6|28
1738552700000|2025-02-03 03:18:20|308.83|306.13|309.05|306.35|309.15|306.45|308.56|305.86|32
1738552710000|2025-02-03 03:18:30|308.91|306.21|309.23|306.53|309.35|306.65|308.9|306.2|34
1738552720000|2025-02-03 03:18:40|309.24|306.54|309.52|306.82|309.68|306.98|309.17|306.47|33
1738552730000|2025-02-03 03:18:50|309.53|306.83|309.56|306.86|309.85|307.15|309.39|306.69|32
1738552740000|2025-02-03 03:19:00|309.82|307.12|309.36|306.66|309.89|307.19|309.36|306.66|29
1738552750000|2025-02-03 03:19:10|309.57|306.87|309.88|307.18|309.88|307.18|309.35|306.65|31
1738552760000|2025-02-03 03:19:20|309.62|306.92|309.56|306.86|309.86|307.16|309.49|306.79|23
1738552770000|2025-02-03 03:19:30|309.81|307.11|309.22|306.52|309.81|307.11|309.2|306.5|22
1738552780000|2025-02-03 03:19:40|309.54|306.84|309.58|306.88|309.58|306.88|309.22|306.52|21
1738552790000|2025-02-03 03:19:50|309.37|306.67|309.22|306.52|309.68|306.98|309.22|306.52|28
1738552800000|2025-02-03 03:20:00|309.45|306.75|308.67|305.97|309.45|306.75|308.52|305.82|24
1738552810000|2025-02-03 03:20:10|308.63|305.93|309|306.3|309.21|306.51|308.63|305.93|28
1738552820000|2025-02-03 03:20:20|309.23|306.53|309.22|306.52|309.29|306.59|308.9|306.2|30
1738552830000|2025-02-03 03:20:30|309.08|306.38|308.93|306.23|309.62|306.92|308.9|306.2|25
1738552840000|2025-02-03 03:20:40|308.91|306.21|308.91|306.21|308.93|306.23|308.58|305.88|32
1738552850000|2025-02-03 03:20:50|308.66|305.96|309.19|306.49|309.19|306.49|308.66|305.96|24
1738552860000|2025-02-03 03:21:00|309.01|306.31|309.08|306.38|309.29|306.59|308.98|306.28|26
1738552870000|2025-02-03 03:21:10|309.05|306.35|309.05|306.35|309.25|306.55|308.9|306.2|26
1738552880000|2025-02-03 03:21:20|309.06|306.36|308.89|306.19|309.26|306.56|308.68|305.98|30
1738552890000|2025-02-03 03:21:30|309.05|306.35|308.87|306.17|309.13|306.43|308.78|306.08|27
1738552900000|2025-02-03 03:21:40|308.79|306.09|308.91|306.21|309.07|306.37|308.54|305.84|26
1738552910000|2025-02-03 03:21:50|308.92|306.22|309.05|306.35|309.19|306.49|308.91|306.21|27
1738552920000|2025-02-03 03:22:00|309.01|306.31|309.13|306.43|309.25|306.55|308.91|306.21|26
1738552930000|2025-02-03 03:22:10|309.07|306.37|308.64|305.94|309.13|306.43|308.46|305.76|29
1738552940000|2025-02-03 03:22:20|308.5|305.8|308.88|306.18|308.88|306.18|308.39|305.69|29
1738552950000|2025-02-03 03:22:30|308.59|305.89|308.35|305.65|308.9|306.2|308.33|305.63|23
1738552960000|2025-02-03 03:22:40|308.11|305.41|307.93|305.23|308.4|305.7|307.77|305.07|25
1738552970000|2025-02-03 03:22:50|307.94|305.24|307.63|304.93|308.04|305.34|307.63|304.93|21
1738552980000|2025-02-03 03:23:00|307.57|304.87|308.54|305.84|308.86|306.16|307.57|304.87|26
1738552990000|2025-02-03 03:23:10|308.48|305.78|308.15|305.45|308.74|306.04|308.11|305.41|29
1738553000000|2025-02-03 03:23:20|308.14|305.44|308.2|305.5|308.41|305.71|308|305.3|22
1738553010000|2025-02-03 03:23:30|308.16|305.46|307.86|305.16|308.22|305.52|307.86|305.16|19
1738553020000|2025-02-03 03:23:40|308.05|305.35|307.59|304.89|308.05|305.35|307.58|304.88|22
1738553030000|2025-02-03 03:23:50|307.93|305.23|307.66|304.96|307.94|305.24|307.43|304.73|19
1738553040000|2025-02-03 03:24:00|307.94|305.24|307.69|304.99|307.99|305.29|307.67|304.97|21
1738553050000|2025-02-03 03:24:10|307.68|304.98|307.92|305.22|308.1|305.4|307.52|304.82|32
1738553060000|2025-02-03 03:24:20|308.1|305.4|307.67|304.97|308.11|305.41|307.64|304.94|19
1738553070000|2025-02-03 03:24:30|307.66|304.96|307.11|304.41|307.96|305.26|307.07|304.37|25
1738553080000|2025-02-03 03:24:40|307.12|304.42|307.34|304.64|307.55|304.85|307.12|304.42|25
1738553090000|2025-02-03 03:24:50|307.31|304.61|307.13|304.43|307.4|304.7|307.09|304.39|19
1738553100000|2025-02-03 03:25:00|307.14|304.44|306.74|304.04|307.3|304.6|306.7|304|23
1738553110000|2025-02-03 03:25:10|307.02|304.32|307.52|304.82|307.63|304.93|306.72|304.02|19
1738553120000|2025-02-03 03:25:20|307.49|304.79|307.62|304.92|307.97|305.27|307.45|304.75|26
1738553130000|2025-02-03 03:25:30|307.45|304.75|307.98|305.28|308.14|305.44|307.45|304.75|22
1738553140000|2025-02-03 03:25:40|308.15|305.45|307.6|304.9|308.15|305.45|307.59|304.89|17
1738553150000|2025-02-03 03:25:50|307.86|305.16|307.76|305.06|307.86|305.16|307.36|304.66|16
1738553160000|2025-02-03 03:26:00|307.69|304.99|307.38|304.68|308.01|305.31|307.37|304.67|22
1738553170000|2025-02-03 03:26:10|307.32|304.62|307.39|304.69|307.85|305.15|307.26|304.56|28
1738553180000|2025-02-03 03:26:20|307.33|304.63|306.48|303.78|307.58|304.88|306.47|303.77|26
1738553190000|2025-02-03 03:26:30|306.47|303.77|306.47|303.77|306.87|304.17|306.45|303.75|19
1738553200000|2025-02-03 03:26:40|306.48|303.78|306.18|303.48|306.89|304.19|306.02|303.32|24
1738553210000|2025-02-03 03:26:50|306.01|303.31|306.16|303.46|306.39|303.69|306|303.3|21
1738553220000|2025-02-03 03:27:00|306.17|303.47|306.03|303.33|306.43|303.73|305.77|303.07|25
1738553230000|2025-02-03 03:27:10|306.05|303.35|305.73|303.03|306.12|303.42|305.73|303.03|20
1738553240000|2025-02-03 03:27:20|305.74|303.04|305.56|302.86|305.91|303.21|305.5|302.8|24
1738553250000|2025-02-03 03:27:30|305.57|302.87|305.31|302.61|305.7|303|305.23|302.53|17
1738553260000|2025-02-03 03:27:40|305.3|302.6|305.47|302.77|305.6|302.9|305.28|302.58|17
1738553270000|2025-02-03 03:27:50|305.48|302.78|305.71|303.01|305.72|303.02|305.45|302.75|15
1738553280000|2025-02-03 03:28:00|305.73|303.03|305.33|302.63|305.74|303.04|305.25|302.55|22
1738553290000|2025-02-03 03:28:10|305.32|302.62|305.18|302.48|305.42|302.72|305.18|302.48|19
1738553300000|2025-02-03 03:28:20|305.34|302.64|304.83|302.13|305.34|302.64|304.83|302.13|14
1738553310000|2025-02-03 03:28:30|305.06|302.36|304.75|302.05|305.06|302.36|304.59|301.89|9
1738553320000|2025-02-03 03:28:40|304.62|301.92|304.98|302.28|305.03|302.33|304.62|301.92|29
1738553330000|2025-02-03 03:28:50|305|302.3|305.38|302.68|305.41|302.71|304.91|302.21|20
1738553340000|2025-02-03 03:29:00|305.35|302.65|304.81|302.11|305.44|302.74|304.81|302.11|20
1738553350000|2025-02-03 03:29:10|304.8|302.1|304.99|302.29|305.04|302.34|304.8|302.1|18
1738553360000|2025-02-03 03:29:20|304.97|302.27|304.96|302.26|305.28|302.58|304.89|302.19|23
1738553370000|2025-02-03 03:29:30|304.97|302.27|304.97|302.27|305.2|302.5|304.97|302.27|21
1738553380000|2025-02-03 03:29:40|305.13|302.43|305.13|302.43|305.13|302.43|304.96|302.26|12
1738553390000|2025-02-03 03:29:50|305.03|302.33|304.97|302.27|305.14|302.44|304.96|302.26|11
1738553400000|2025-02-03 03:30:00|305.14|302.44|304.61|301.91|305.14|302.44|304.55|301.85|23
1738553410000|2025-02-03 03:30:10|304.58|301.88|304.73|302.03|304.97|302.27|304.27|301.57|22
1738553420000|2025-02-03 03:30:20|304.97|302.27|304.82|302.12|304.97|302.27|304.31|301.61|26
1738553430000|2025-02-03 03:30:30|304.64|301.94|304.29|301.59|304.72|302.02|304.1|301.4|20
1738553440000|2025-02-03 03:30:40|304.18|301.48|304.02|301.32|304.29|301.59|303.83|301.13|22
1738553450000|2025-02-03 03:30:50|304.03|301.33|304.29|301.59|304.38|301.68|303.96|301.26|25
1738553460000|2025-02-03 03:31:00|304.4|301.7|304.44|301.74|304.44|301.74|304.07|301.37|24
1738553470000|2025-02-03 03:31:10|304.34|301.64|304.31|301.61|304.45|301.75|304.24|301.54|19
1738553480000|2025-02-03 03:31:20|304.46|301.76|304.52|301.82|304.52|301.82|304.31|301.61|21
1738553490000|2025-02-03 03:31:30|304.31|301.61|304.48|301.78|304.48|301.78|304.06|301.36|23
1738553500000|2025-02-03 03:31:40|304.55|301.85|304.27|301.57|304.72|302.02|304.27|301.57|21
1738553510000|2025-02-03 03:31:50|304.35|301.65|304.23|301.53|304.35|301.65|303.95|301.25|22
1738553520000|2025-02-03 03:32:00|304.3|301.6|304.35|301.65|304.64|301.94|304.3|301.6|21
1738553530000|2025-02-03 03:32:10|304.2|301.5|304.3|301.6|304.36|301.66|304.17|301.47|19
1738553540000|2025-02-03 03:32:20|304.12|301.42|304.16|301.46|304.27|301.57|303.98|301.28|22
1738553550000|2025-02-03 03:32:30|304.18|301.48|304.08|301.38|304.3|301.6|303.99|301.29|15
1738553560000|2025-02-03 03:32:40|304|301.3|303.82|301.12|304.24|301.54|303.82|301.12|16
1738553570000|2025-02-03 03:32:50|304.15|301.45|304.17|301.47|304.26|301.56|303.87|301.17|27
1738553580000|2025-02-03 03:33:00|304.31|301.61|304.09|301.39|304.31|301.61|304.02|301.32|22
1738553590000|2025-02-03 03:33:10|304.29|301.59|303.66|300.96|304.29|301.59|303.5|300.8|19
1738553600000|2025-02-03 03:33:20|303.63|300.93|303.46|300.76|303.79|301.09|303.41|300.71|21
1738553610000|2025-02-03 03:33:30|303.45|300.75|303.39|300.69|303.45|300.75|303.24|300.54|20
1738553620000|2025-02-03 03:33:40|303.41|300.71|303.41|300.71|303.79|301.09|303.4|300.7|29
1738553630000|2025-02-03 03:33:50|303.34|300.64|303.75|301.05|303.75|301.05|303.34|300.64|25
1738553640000|2025-02-03 03:34:00|304.06|301.36|304.16|301.46|304.29|301.59|303.73|301.03|26
1738553650000|2025-02-03 03:34:10|304.17|301.47|303.97|301.27|304.2|301.5|303.88|301.18|24
1738553660000|2025-02-03 03:34:20|303.98|301.28|303.79|301.09|304.19|301.49|303.76|301.06|27
1738553670000|2025-02-03 03:34:30|304.01|301.31|303.73|301.03|304.03|301.33|303.68|300.98|18
1738553680000|2025-02-03 03:34:40|304.01|301.31|303.65|300.95|304.01|301.31|303.62|300.92|13
1738553690000|2025-02-03 03:34:50|303.64|300.94|303.59|300.89|303.72|301.02|303.58|300.88|8
1738553700000|2025-02-03 03:35:00|303.71|301.01|303.39|300.69|303.71|301.01|303.16|300.46|26
1738553710000|2025-02-03 03:35:10|303.43|300.73|303.53|300.83|303.67|300.97|303.4|300.7|22
1738553720000|2025-02-03 03:35:20|303.57|300.87|303.48|300.78|303.57|300.87|303.44|300.74|32
1738553730000|2025-02-03 03:35:30|303.56|300.86|303.81|301.11|303.87|301.17|303.54|300.84|28
1738553740000|2025-02-03 03:35:40|303.82|301.12|303.85|301.15|303.92|301.22|303.74|301.04|28
1738553750000|2025-02-03 03:35:50|303.92|301.22|303.81|301.11|303.92|301.22|303.76|301.06|15
1738553760000|2025-02-03 03:36:00|303.8|301.1|303.64|300.94|303.89|301.19|303.64|300.94|20
1738553770000|2025-02-03 03:36:10|303.87|301.17|303.1|300.4|303.87|301.17|303.08|300.38|20
1738553780000|2025-02-03 03:36:20|303.28|300.58|303.15|300.45|303.28|300.58|303.09|300.39|23
1738553790000|2025-02-03 03:36:30|303.1|300.4|302.39|299.69|303.15|300.45|302.39|299.69|11
1738553800000|2025-02-03 03:36:40|302.35|299.65|302.69|299.99|302.84|300.14|302.35|299.65|21
1738553810000|2025-02-03 03:36:50|302.62|299.92|302.75|300.05|302.88|300.18|302.62|299.92|19
1738553820000|2025-02-03 03:37:00|302.89|300.19|302.44|299.74|302.89|300.19|302.43|299.73|20
1738553830000|2025-02-03 03:37:10|302.45|299.75|302.64|299.94|302.79|300.09|302.45|299.75|24
1738553840000|2025-02-03 03:37:20|302.65|299.95|303.08|300.38|303.25|300.55|302.65|299.95|24
1738553850000|2025-02-03 03:37:30|303.09|300.39|303.01|300.31|303.28|300.58|303.01|300.31|21
1738553860000|2025-02-03 03:37:40|303.23|300.53|302.82|300.12|303.23|300.53|302.79|300.09|17
1738553870000|2025-02-03 03:37:50|302.83|300.13|303.24|300.54|303.33|300.63|302.83|300.13|21
1738553880000|2025-02-03 03:38:00|303.23|300.53|303.02|300.32|303.34|300.64|302.92|300.22|28
1738553890000|2025-02-03 03:38:10|303.19|300.49|302.8|300.1|303.19|300.49|302.63|299.93|20
1738553900000|2025-02-03 03:38:20|302.78|300.08|302.93|300.23|302.96|300.26|302.78|300.08|16
1738553910000|2025-02-03 03:38:30|302.94|300.24|303.09|300.39|303.21|300.51|302.89|300.19|23
1738553920000|2025-02-03 03:38:40|303.11|300.41|303.24|300.54|303.31|300.61|303.11|300.41|23
1738553930000|2025-02-03 03:38:50|303.32|300.62|303.5|300.8|303.63|300.93|303.29|300.59|19
1738553940000|2025-02-03 03:39:00|303.51|300.81|303.56|300.86|303.71|301.01|303.37|300.67|27
1738553950000|2025-02-03 03:39:10|303.52|300.82|303.11|300.41|303.53|300.83|303.09|300.39|18
1738553960000|2025-02-03 03:39:20|303.12|300.42|303.23|300.53|303.53|300.83|303.11|300.41|23
1738553970000|2025-02-03 03:39:30|303.24|300.54|303.12|300.42|303.51|300.81|303.09|300.39|20
1738553980000|2025-02-03 03:39:40|303.03|300.33|302.87|300.17|303.04|300.34|302.86|300.16|6
1738553990000|2025-02-03 03:39:50|302.95|300.25|302.91|300.21|303.12|300.42|302.72|300.02|19
1738554000000|2025-02-03 03:40:00|302.92|300.22|303.18|300.48|303.34|300.64|302.87|300.17|21
1738554010000|2025-02-03 03:40:10|303.19|300.49|303.39|300.69|303.54|300.84|303.19|300.49|18
1738554020000|2025-02-03 03:40:20|303.55|300.85|303.41|300.71|303.59|300.89|303.4|300.7|21
1738554030000|2025-02-03 03:40:30|303.44|300.74|303.1|300.4|303.59|300.89|303.1|300.4|19
1738554040000|2025-02-03 03:40:40|303|300.3|303.42|300.72|303.51|300.81|302.96|300.26|27
1738554050000|2025-02-03 03:40:50|303.45|300.75|303.6|300.9|303.66|300.96|303.45|300.75|23
1738554060000|2025-02-03 03:41:00|303.65|300.95|303.38|300.68|303.76|301.06|303.38|300.68|24
1738554070000|2025-02-03 03:41:10|303.39|300.69|303.3|300.6|303.6|300.9|303.3|300.6|21
1738554080000|2025-02-03 03:41:20|303.38|300.68|302.81|300.11|303.38|300.68|302.81|300.11|17
1738554090000|2025-02-03 03:41:30|303.12|300.42|302.91|300.21|303.13|300.43|302.91|300.21|23
1738554100000|2025-02-03 03:41:40|303.17|300.47|302.87|300.17|303.17|300.47|302.86|300.16|16
1738554110000|2025-02-03 03:41:50|302.88|300.18|302.56|299.86|302.89|300.19|302.45|299.75|22
1738554120000|2025-02-03 03:42:00|302.57|299.87|302.65|299.95|302.8|300.1|302.57|299.87|21
1738554130000|2025-02-03 03:42:10|302.66|299.96|302.28|299.58|302.68|299.98|302.27|299.57|21
1738554140000|2025-02-03 03:42:20|302.29|299.59|302.6|299.9|302.6|299.9|302.28|299.58|22
1738554150000|2025-02-03 03:42:30|302.7|300|302.84|300.14|302.87|300.17|302.7|300|14
1738554160000|2025-02-03 03:42:40|302.85|300.15|302.44|299.74|302.85|300.15|302.41|299.71|25
1738554170000|2025-02-03 03:42:50|302.45|299.75|302.27|299.57|302.46|299.76|302.08|299.38|20
1738554180000|2025-02-03 03:43:00|302.28|299.58|302.23|299.53|302.41|299.71|302.23|299.53|18
1738554190000|2025-02-03 03:43:10|302.24|299.54|301.88|299.18|302.45|299.75|301.88|299.18|25
1738554200000|2025-02-03 03:43:20|301.89|299.19|301.62|298.92|301.9|299.2|301.62|298.92|18
1738554210000|2025-02-03 03:43:30|301.57|298.87|301.77|299.07|301.94|299.24|301.51|298.81|25
1738554220000|2025-02-03 03:43:40|301.78|299.08|302.22|299.52|302.22|299.52|301.78|299.08|23
1738554230000|2025-02-03 03:43:50|302.27|299.57|302.37|299.67|302.54|299.84|302.27|299.57|18
1738554240000|2025-02-03 03:44:00|302.38|299.68|302.06|299.36|302.38|299.68|302.05|299.35|22
1738554250000|2025-02-03 03:44:10|302.05|299.35|302.08|299.38|302.09|299.39|302.03|299.33|14
1738554260000|2025-02-03 03:44:20|302.09|299.39|302.56|299.86|302.56|299.86|302.09|299.39|21
1738554270000|2025-02-03 03:44:30|302.57|299.87|302.38|299.68|302.57|299.87|302.34|299.64|20
1738554280000|2025-02-03 03:44:40|302.32|299.62|302.33|299.63|302.33|299.63|302.16|299.46|17
1738554290000|2025-02-03 03:44:50|302.34|299.64|302.51|299.81|302.54|299.84|302.34|299.64|17
1738554300000|2025-02-03 03:45:00|302.49|299.79|302.81|300.11|302.83|300.13|302.39|299.69|25
1738554310000|2025-02-03 03:45:10|302.85|300.15|302.88|300.18|302.93|300.23|302.48|299.78|22
1738554320000|2025-02-03 03:45:20|302.85|300.15|302.8|300.1|302.87|300.17|302.78|300.08|20
1738554330000|2025-02-03 03:45:30|302.81|300.11|303.15|300.45|303.2|300.5|302.81|300.11|24
1738554340000|2025-02-03 03:45:40|303.16|300.46|303.01|300.31|303.19|300.49|302.91|300.21|19
1738554350000|2025-02-03 03:45:50|303.05|300.35|303.31|300.61|303.38|300.68|303.05|300.35|24
1738554360000|2025-02-03 03:46:00|303.32|300.62|303.63|300.93|303.69|300.99|303.32|300.62|20
1738554370000|2025-02-03 03:46:10|303.64|300.94|303.59|300.89|303.67|300.97|303.59|300.89|20
1738554380000|2025-02-03 03:46:20|303.6|300.9|303.2|300.5|303.6|300.9|302.95|300.25|23
1738554390000|2025-02-03 03:46:30|303.21|300.51|303.38|300.68|303.38|300.68|303.21|300.51|15
1738554400000|2025-02-03 03:46:40|303.39|300.69|302.98|300.28|303.42|300.72|302.95|300.25|20
1738554410000|2025-02-03 03:46:50|302.99|300.29|303.05|300.35|303.05|300.35|302.9|300.2|16
1738554420000|2025-02-03 03:47:00|303.06|300.36|303.2|300.5|303.23|300.53|303.06|300.36|19
1738554430000|2025-02-03 03:47:10|303.21|300.51|303.47|300.77|303.55|300.85|303.2|300.5|20
1738554440000|2025-02-03 03:47:20|303.42|300.72|302.73|300.03|303.43|300.73|302.71|300.01|25
1738554450000|2025-02-03 03:47:30|302.74|300.04|302.54|299.84|302.74|300.04|302.49|299.79|11
1738554460000|2025-02-03 03:47:40|302.55|299.85|302.49|299.79|302.55|299.85|302.44|299.74|17
1738554470000|2025-02-03 03:47:50|302.48|299.78|302.7|300|302.7|300|302.45|299.75|18
1738554480000|2025-02-03 03:48:00|302.71|300.01|302.54|299.84|302.74|300.04|302.47|299.77|19
1738554490000|2025-02-03 03:48:10|302.55|299.85|302.55|299.85|302.75|300.05|302.54|299.84|17
1738554500000|2025-02-03 03:48:20|302.56|299.86|302.36|299.66|302.58|299.88|302.27|299.57|17
1738554510000|2025-02-03 03:48:30|302.37|299.67|302.59|299.89|302.68|299.98|302.37|299.67|16
1738554520000|2025-02-03 03:48:40|302.6|299.9|302.4|299.7|302.6|299.9|302.39|299.69|15
1738554530000|2025-02-03 03:48:50|302.41|299.71|302.67|299.97|302.73|300.03|302.37|299.67|17
1738554540000|2025-02-03 03:49:00|302.68|299.98|303.35|300.65|303.37|300.67|302.68|299.98|25
1738554550000|2025-02-03 03:49:10|303.36|300.66|303.52|300.82|303.52|300.82|303.33|300.63|19
1738554560000|2025-02-03 03:49:20|303.46|300.76|303.65|300.95|303.78|301.08|303.42|300.72|19
1738554570000|2025-02-03 03:49:30|303.61|300.91|303.43|300.73|303.64|300.94|303.25|300.55|17
1738554580000|2025-02-03 03:49:40|303.44|300.74|303.85|301.15|303.85|301.15|303.43|300.73|25
1738554590000|2025-02-03 03:49:50|303.86|301.16|303.84|301.14|303.87|301.17|303.59|300.89|16
1738554600000|2025-02-03 03:50:00|303.85|301.15|303.42|300.72|303.94|301.24|303.42|300.72|17
1738554610000|2025-02-03 03:50:10|303.46|300.76|303.38|300.68|303.48|300.78|303.37|300.67|16
1738554620000|2025-02-03 03:50:20|303.36|300.66|303.13|300.43|303.43|300.73|303.09|300.39|20
1738554630000|2025-02-03 03:50:30|303.11|300.41|302.69|299.99|303.11|300.41|302.69|299.99|27
1738554640000|2025-02-03 03:50:40|302.7|300|303.34|300.64|303.55|300.85|302.7|300|22
1738554650000|2025-02-03 03:50:50|303.35|300.65|303.64|300.94|303.64|300.94|303.35|300.65|22
1738554660000|2025-02-03 03:51:00|303.6|300.9|303.49|300.79|303.69|300.99|303.36|300.66|25
1738554670000|2025-02-03 03:51:10|303.5|300.8|303.22|300.52|303.51|300.81|303.16|300.46|17
1738554680000|2025-02-03 03:51:20|303.23|300.53|303.34|300.64|303.37|300.67|303.23|300.53|16
1738554690000|2025-02-03 03:51:30|303.39|300.69|302.98|300.28|303.47|300.77|302.87|300.17|19
1738554700000|2025-02-03 03:51:40|302.92|300.22|303.07|300.37|303.18|300.48|302.82|300.12|20
1738554710000|2025-02-03 03:51:50|303.08|300.38|303.72|301.02|303.72|301.02|303.05|300.35|21
1738554720000|2025-02-03 03:52:00|303.73|301.03|303.65|300.95|303.89|301.19|303.53|300.83|22
1738554730000|2025-02-03 03:52:10|303.74|301.04|303.58|300.88|303.82|301.12|303.58|300.88|21
1738554740000|2025-02-03 03:52:20|303.62|300.92|304.26|301.56|304.48|301.78|303.62|300.92|26
1738554750000|2025-02-03 03:52:30|304.32|301.62|304.11|301.41|304.33|301.63|303.7|301|23
1738554760000|2025-02-03 03:52:40|303.93|301.23|304.43|301.73|304.43|301.73|303.92|301.22|21
1738554770000|2025-02-03 03:52:50|304.42|301.72|304.65|301.95|304.77|302.07|304.37|301.67|18
1738554780000|2025-02-03 03:53:00|304.66|301.96|304.44|301.74|304.98|302.28|304.33|301.63|20
1738554790000|2025-02-03 03:53:10|304.45|301.75|303.75|301.05|304.47|301.77|303.75|301.05|21
1738554800000|2025-02-03 03:53:20|303.62|300.92|303.42|300.72|303.62|300.92|303.41|300.71|18
1738554810000|2025-02-03 03:53:30|303.41|300.71|303.28|300.58|303.41|300.71|303.26|300.56|13
1738554820000|2025-02-03 03:53:40|303.29|300.59|303.53|300.83|303.76|301.06|303.26|300.56|19
1738554830000|2025-02-03 03:53:50|303.54|300.84|303.51|300.81|303.71|301.01|303.39|300.69|18
1738554840000|2025-02-03 03:54:00|303.52|300.82|303.45|300.75|303.61|300.91|303.45|300.75|15
1738554850000|2025-02-03 03:54:10|303.51|300.81|302.98|300.28|303.52|300.82|302.82|300.12|19
1738554860000|2025-02-03 03:54:20|302.99|300.29|303.24|300.54|303.3|300.6|302.99|300.29|18
1738554870000|2025-02-03 03:54:30|303.25|300.55|302.61|299.91|303.3|300.6|302.6|299.9|20
1738554880000|2025-02-03 03:54:40|302.82|300.12|302.84|300.14|302.84|300.14|302.54|299.84|17
1738554890000|2025-02-03 03:54:50|302.85|300.15|302.83|300.13|302.94|300.24|302.83|300.13|14
1738554900000|2025-02-03 03:55:00|302.84|300.14|302.93|300.23|302.96|300.26|302.84|300.14|19
1738554910000|2025-02-03 03:55:10|302.94|300.24|302.35|299.65|302.94|300.24|302.33|299.63|20
1738554920000|2025-02-03 03:55:20|302.16|299.46|302.09|299.39|302.38|299.68|302.08|299.38|15
1738554930000|2025-02-03 03:55:30|302.1|299.4|301.87|299.17|302.15|299.45|301.85|299.15|20
1738554940000|2025-02-03 03:55:40|301.88|299.18|301.81|299.11|302.11|299.41|301.81|299.11|15
1738554950000|2025-02-03 03:55:50|301.82|299.12|301.71|299.01|301.91|299.21|301.71|299.01|16
1738554960000|2025-02-03 03:56:00|301.7|299|301.76|299.06|301.84|299.14|301.68|298.98|17
1738554970000|2025-02-03 03:56:10|301.65|298.95|301.4|298.7|301.73|299.03|301.4|298.7|19
1738554980000|2025-02-03 03:56:20|301.44|298.74|301.52|298.82|301.71|299.01|301.44|298.74|18
1738554990000|2025-02-03 03:56:30|301.56|298.86|302.54|299.84|302.63|299.93|301.56|298.86|22
1738555000000|2025-02-03 03:56:40|302.5|299.8|301.62|298.92|302.5|299.8|301.62|298.92|29
1738555010000|2025-02-03 03:56:50|301.66|298.96|301.65|298.95|301.85|299.15|301.65|298.95|21
1738555020000|2025-02-03 03:57:00|301.61|298.91|301.44|298.74|301.89|299.19|301.44|298.74|20
1738555030000|2025-02-03 03:57:10|301.45|298.75|301.29|298.59|301.88|299.18|301.29|298.59|21
1738555040000|2025-02-03 03:57:20|301.3|298.6|301.7|299|301.79|299.09|301.22|298.52|18
1738555050000|2025-02-03 03:57:30|301.79|299.09|301.56|298.86|301.79|299.09|301.42|298.72|20
1738555060000|2025-02-03 03:57:40|301.61|298.91|301.28|298.58|301.75|299.05|301.28|298.58|15
1738555070000|2025-02-03 03:57:50|301.21|298.51|301.26|298.56|301.37|298.67|301.21|298.51|14
1738555080000|2025-02-03 03:58:00|301.27|298.57|301.29|298.59|301.41|298.71|301.27|298.57|24
1738555090000|2025-02-03 03:58:10|301.3|298.6|301.19|298.49|301.32|298.62|301.17|298.47|16
1738555100000|2025-02-03 03:58:20|301.2|298.5|301.06|298.36|301.2|298.5|301.05|298.35|18
1738555110000|2025-02-03 03:58:30|300.98|298.28|300.65|297.95|300.99|298.29|300.64|297.94|21
1738555120000|2025-02-03 03:58:40|300.63|297.93|300.56|297.86|300.8|298.1|300.55|297.85|24
1738555130000|2025-02-03 03:58:50|300.53|297.83|300.43|297.73|300.55|297.85|300.41|297.71|16
1738555140000|2025-02-03 03:59:00|300.35|297.65|300.56|297.86|300.56|297.86|300.35|297.65|18
1738555150000|2025-02-03 03:59:10|300.62|297.92|300.46|297.76|300.62|297.92|300.46|297.76|7
1738555160000|2025-02-03 03:59:20|300.47|297.77|300.47|297.77|300.52|297.82|300.36|297.66|17
1738555170000|2025-02-03 03:59:30|300.55|297.85|300.51|297.81|300.58|297.88|300.44|297.74|12
1738555180000|2025-02-03 03:59:40|300.52|297.82|300.76|298.06|300.77|298.07|300.52|297.82|14
1738555190000|2025-02-03 03:59:50|300.77|298.07|301.15|298.45|301.15|298.45|300.77|298.07|12
1738555200000|2025-02-03 04:00:00|301.43|298.73|300.95|298.25|301.47|298.77|300.88|298.18|22
1738555210000|2025-02-03 04:00:10|300.96|298.26|300.97|298.27|300.98|298.28|300.71|298.01|28
1738555220000|2025-02-03 04:00:20|300.93|298.23|300.58|297.88|300.93|298.23|300.52|297.82|29
1738555230000|2025-02-03 04:00:30|300.59|297.89|300.51|297.81|300.59|297.89|300.44|297.74|15
1738555240000|2025-02-03 04:00:40|300.52|297.82|300.7|298|300.72|298.02|300.48|297.78|15
1738555250000|2025-02-03 04:00:50|300.66|297.96|300.01|297.31|300.66|297.96|300.01|297.31|17
1738555260000|2025-02-03 04:01:00|300.17|297.47|300.57|297.87|300.57|297.87|300.05|297.35|23
1738555270000|2025-02-03 04:01:10|300.48|297.78|300.77|298.07|300.88|298.18|300.48|297.78|19
1738555280000|2025-02-03 04:01:20|300.78|298.08|301.03|298.33|301.03|298.33|300.6|297.9|20
1738555290000|2025-02-03 04:01:30|301.04|298.34|301.36|298.66|301.49|298.79|301.04|298.34|19
1738555300000|2025-02-03 04:01:40|301.34|298.64|302.01|299.31|302.12|299.42|301.12|298.42|24
1738555310000|2025-02-03 04:01:50|302.02|299.32|302.2|299.5|302.3|299.6|302.02|299.32|21
1738555320000|2025-02-03 04:02:00|302.37|299.67|302.49|299.79|302.49|299.79|301.91|299.21|30
1738555330000|2025-02-03 04:02:10|302.54|299.84|302.44|299.74|302.68|299.98|302.11|299.41|27
1738555340000|2025-02-03 04:02:20|302.39|299.69|303.13|300.43|303.35|300.65|302.39|299.69|22
1738555350000|2025-02-03 04:02:30|303.14|300.44|302.84|300.14|303.4|300.7|302.78|300.08|20
1738555360000|2025-02-03 04:02:40|302.85|300.15|303.46|300.76|303.46|300.76|302.85|300.15|19
1738555370000|2025-02-03 04:02:50|303.53|300.83|303.19|300.49|303.59|300.89|303.19|300.49|21
1738555380000|2025-02-03 04:03:00|303.2|300.5|303.27|300.57|303.41|300.71|302.85|300.15|21
1738555390000|2025-02-03 04:03:10|303.39|300.69|303.78|301.08|303.92|301.22|303.39|300.69|23
1738555400000|2025-02-03 04:03:20|303.93|301.23|303.9|301.2|303.95|301.25|303.8|301.1|21
1738555410000|2025-02-03 04:03:30|304.08|301.38|304.58|301.88|304.58|301.88|303.9|301.2|23
1738555420000|2025-02-03 04:03:40|304.8|302.1|304.46|301.76|304.8|302.1|304.46|301.76|17
1738555430000|2025-02-03 04:03:50|304.48|301.78|304.84|302.14|305.31|302.61|304.31|301.61|27
1738555440000|2025-02-03 04:04:00|304.85|302.15|304.55|301.85|305.18|302.48|304.54|301.84|24
1738555450000|2025-02-03 04:04:10|304.5|301.8|304.71|302.01|304.8|302.1|304.34|301.64|23
1738555460000|2025-02-03 04:04:20|304.77|302.07|304.94|302.24|305.15|302.45|304.77|302.07|17
1738555470000|2025-02-03 04:04:30|304.88|302.18|304.62|301.92|304.99|302.29|304.57|301.87|22
1738555480000|2025-02-03 04:04:40|304.63|301.93|304.41|301.71|304.63|301.93|304.32|301.62|16
1738555490000|2025-02-03 04:04:50|304.62|301.92|304.23|301.53|304.62|301.92|304.14|301.44|16
1738555500000|2025-02-03 04:05:00|304.24|301.54|303.82|301.12|304.33|301.63|303.76|301.06|21
1738555510000|2025-02-03 04:05:10|303.76|301.06|303.4|300.7|303.82|301.12|303.4|300.7|15
1738555520000|2025-02-03 04:05:20|303.58|300.88|303.16|300.46|303.58|300.88|303.12|300.42|17
1738555530000|2025-02-03 04:05:30|303.17|300.47|302.87|300.17|303.3|300.6|302.87|300.17|19
1738555540000|2025-02-03 04:05:40|302.82|300.12|302.9|300.2|302.99|300.29|302.49|299.79|32
1738555550000|2025-02-03 04:05:50|302.81|300.11|302.59|299.89|303.03|300.33|302.54|299.84|21
1738555560000|2025-02-03 04:06:00|302.56|299.86|302.33|299.63|302.58|299.88|302.17|299.47|27
1738555570000|2025-02-03 04:06:10|302.24|299.54|302.57|299.87|302.63|299.93|302.15|299.45|21
1738555580000|2025-02-03 04:06:20|302.8|300.1|302.73|300.03|302.95|300.25|302.4|299.7|24
1738555590000|2025-02-03 04:06:30|302.44|299.74|302.41|299.71|302.53|299.83|302.32|299.62|24
1738555600000|2025-02-03 04:06:40|302.47|299.77|301.95|299.25|302.5|299.8|301.95|299.25|23
1738555610000|2025-02-03 04:06:50|302.25|299.55|301.9|299.2|302.25|299.55|301.88|299.18|21
1738555620000|2025-02-03 04:07:00|301.91|299.21|302.37|299.67|302.38|299.68|301.91|299.21|14
1738555630000|2025-02-03 04:07:10|302.31|299.61|301.59|298.89|302.31|299.61|301.58|298.88|17
1738555640000|2025-02-03 04:07:20|301.56|298.86|301.23|298.53|301.57|298.87|301.23|298.53|15
1738555650000|2025-02-03 04:07:30|301.17|298.47|301.36|298.66|301.58|298.88|301.17|298.47|19
1738555660000|2025-02-03 04:07:40|301.26|298.56|301.37|298.67|301.41|298.71|301.16|298.46|15
1738555670000|2025-02-03 04:07:50|301.38|298.68|301.41|298.71|301.41|298.71|301.38|298.68|6
1738555680000|2025-02-03 04:08:00|301.46|298.76|301.22|298.52|301.54|298.84|301.22|298.52|16
1738555690000|2025-02-03 04:08:10|301.26|298.56|301.19|298.49|301.42|298.72|301.16|298.46|18
1738555700000|2025-02-03 04:08:20|301.26|298.56|301.41|298.71|301.6|298.9|301.13|298.43|19
1738555710000|2025-02-03 04:08:30|301.42|298.72|301.51|298.81|301.67|298.97|301.42|298.72|15
1738555720000|2025-02-03 04:08:40|301.46|298.76|301.36|298.66|301.46|298.76|301.23|298.53|15
1738555730000|2025-02-03 04:08:50|301.38|298.68|301.64|298.94|301.75|299.05|301.36|298.66|16
1738555740000|2025-02-03 04:09:00|301.65|298.95|301.6|298.9|301.77|299.07|301.55|298.85|15
1738555750000|2025-02-03 04:09:10|301.65|298.95|301.79|299.09|301.8|299.1|301.65|298.95|10
1738555760000|2025-02-03 04:09:20|301.76|299.06|301.86|299.16|301.89|299.19|301.76|299.06|14
1738555770000|2025-02-03 04:09:30|301.87|299.17|301.89|299.19|302.02|299.32|301.65|298.95|22
1738555780000|2025-02-03 04:09:40|302.02|299.32|302.06|299.36|302.06|299.36|301.73|299.03|21
1738555790000|2025-02-03 04:09:50|302.07|299.37|302.1|299.4|302.1|299.4|301.95|299.25|12
1738555800000|2025-02-03 04:10:00|302.04|299.34|301.94|299.24|302.06|299.36|301.94|299.24|15
1738555810000|2025-02-03 04:10:10|301.95|299.25|301.75|299.05|302.26|299.56|301.75|299.05|19
1738555820000|2025-02-03 04:10:20|301.64|298.94|301.53|298.83|301.68|298.98|301.53|298.83|10
1738555830000|2025-02-03 04:10:30|301.49|298.79|301.29|298.59|301.55|298.85|301.28|298.58|15
1738555840000|2025-02-03 04:10:40|301.48|298.78|301.27|298.57|301.48|298.78|301.26|298.56|16
1738555850000|2025-02-03 04:10:50|301.26|298.56|301.23|298.53|301.28|298.58|301.14|298.44|8
1738555860000|2025-02-03 04:11:00|301.3|298.6|301.21|298.51|301.3|298.6|301.17|298.47|10
1738555870000|2025-02-03 04:11:10|301.17|298.47|301.06|298.36|301.17|298.47|301|298.3|10
1738555880000|2025-02-03 04:11:20|300.97|298.27|300.75|298.05|301.01|298.31|300.54|297.84|26
1738555890000|2025-02-03 04:11:30|300.72|298.02|300.49|297.79|300.72|298.02|300.46|297.76|13
1738555900000|2025-02-03 04:11:40|300.5|297.8|300.25|297.55|300.5|297.8|300.23|297.53|11
1738555910000|2025-02-03 04:11:50|300.22|297.52|300.21|297.51|300.25|297.55|300.19|297.49|10
1738555920000|2025-02-03 04:12:00|300.18|297.48|300.18|297.48|300.25|297.55|300.12|297.42|10
1738555930000|2025-02-03 04:12:10|300.17|297.47|299.91|297.21|300.18|297.48|299.91|297.21|14
1738555940000|2025-02-03 04:12:20|299.92|297.22|299.93|297.23|300.02|297.32|299.91|297.21|8
1738555950000|2025-02-03 04:12:30|299.94|297.24|299.92|297.22|300.01|297.31|299.92|297.22|5
1738555960000|2025-02-03 04:12:40|299.87|297.17|299.81|297.11|299.87|297.17|299.7|297|13
1738555970000|2025-02-03 04:12:50|299.73|297.03|299.64|296.94|299.73|297.03|299.64|296.94|8
1738555980000|2025-02-03 04:13:00|299.65|296.95|299.46|296.76|299.65|296.95|299.45|296.75|13
1738555990000|2025-02-03 04:13:10|299.47|296.77|299.44|296.74|299.6|296.9|299.44|296.74|8
1738556000000|2025-02-03 04:13:20|299.45|296.75|299.41|296.71|299.46|296.76|299.41|296.71|4
1738556010000|2025-02-03 04:13:30|299.47|296.77|299.43|296.73|299.56|296.86|299.43|296.73|10
1738556020000|2025-02-03 04:13:40|299.37|296.67|299.43|296.73|299.47|296.77|299.37|296.67|12
1738556030000|2025-02-03 04:13:50|299.37|296.67|299.46|296.76|299.46|296.76|299.37|296.67|6
1738556040000|2025-02-03 04:14:00|299.47|296.77|300.17|297.47|300.17|297.47|299.47|296.77|24
1738556050000|2025-02-03 04:14:10|300.18|297.48|299.77|297.07|300.24|297.54|299.77|297.07|18
1738556060000|2025-02-03 04:14:20|299.78|297.08|299.31|296.61|299.78|297.08|299.31|296.61|18
1738556070000|2025-02-03 04:14:30|299.32|296.62|299.14|296.44|299.45|296.75|299.12|296.42|12
1738556080000|2025-02-03 04:14:40|299.15|296.45|299|296.3|299.23|296.53|299|296.3|12
1738556090000|2025-02-03 04:14:50|299.01|296.31|299.36|296.66|299.4|296.7|298.92|296.22|18
1738556100000|2025-02-03 04:15:00|299.38|296.68|299.03|296.33|299.47|296.77|298.98|296.28|23
1738556110000|2025-02-03 04:15:10|299.08|296.38|298.74|296.04|299.16|296.46|298.74|296.04|17
1738556120000|2025-02-03 04:15:20|298.75|296.05|298.77|296.07|298.81|296.11|298.73|296.03|14
1738556130000|2025-02-03 04:15:30|298.78|296.08|297.96|295.26|298.78|296.08|297.74|295.04|19
1738556140000|2025-02-03 04:15:40|297.91|295.21|297.8|295.1|298.07|295.37|297.69|294.99|22
1738556150000|2025-02-03 04:15:50|297.81|295.11|297.65|294.95|297.81|295.11|297.65|294.95|13
1738556160000|2025-02-03 04:16:00|297.63|294.93|297.58|294.88|297.76|295.06|297.53|294.83|19
1738556170000|2025-02-03 04:16:10|297.59|294.89|297.68|294.98|297.76|295.06|297.59|294.89|14
1738556180000|2025-02-03 04:16:20|297.63|294.93|297.73|295.03|297.73|295.03|297.53|294.83|19
1738556190000|2025-02-03 04:16:30|297.74|295.04|297.85|295.15|297.9|295.2|297.67|294.97|12
1738556200000|2025-02-03 04:16:40|297.83|295.13|297.72|295.02|297.84|295.14|297.72|295.02|14
1738556210000|2025-02-03 04:16:50|297.73|295.03|297.83|295.13|297.83|295.13|297.68|294.98|12
1738556220000|2025-02-03 04:17:00|297.82|295.12|297.61|294.91|297.83|295.13|297.61|294.91|8
1738556230000|2025-02-03 04:17:10|297.45|294.75|297.4|294.7|297.5|294.8|297.4|294.7|11
1738556240000|2025-02-03 04:17:20|297.41|294.71|297.4|294.7|297.42|294.72|297.35|294.65|6
1738556250000|2025-02-03 04:17:30|297.41|294.71|297.96|295.26|297.96|295.26|297.41|294.71|17
1738556260000|2025-02-03 04:17:40|297.98|295.28|297.86|295.16|298.01|295.31|297.77|295.07|12
1738556270000|2025-02-03 04:17:50|297.87|295.17|298.19|295.49|298.19|295.49|297.82|295.12|17
1738556280000|2025-02-03 04:18:00|298.2|295.5|298.08|295.38|298.29|295.59|298.03|295.33|16
1738556290000|2025-02-03 04:18:10|298.09|295.39|298.02|295.32|298.12|295.42|297.95|295.25|15
1738556300000|2025-02-03 04:18:20|298.03|295.33|298|295.3|298.16|295.46|297.91|295.21|12
1738556310000|2025-02-03 04:18:30|298.01|295.31|297.79|295.09|298.01|295.31|297.79|295.09|11
1738556320000|2025-02-03 04:18:40|297.8|295.1|297.62|294.92|297.81|295.11|297.62|294.92|8
1738556330000|2025-02-03 04:18:50|297.66|294.96|297.72|295.02|297.81|295.11|297.66|294.96|11
1738556340000|2025-02-03 04:19:00|297.7|295|297.18|294.48|297.7|295|297.18|294.48|21
1738556350000|2025-02-03 04:19:10|297.15|294.45|297.17|294.47|297.17|294.47|297.01|294.31|14
1738556360000|2025-02-03 04:19:20|297.13|294.43|297.1|294.4|297.17|294.47|297|294.3|17
1738556370000|2025-02-03 04:19:30|297.14|294.44|297.33|294.63|297.33|294.63|297.14|294.44|9
1738556380000|2025-02-03 04:19:40|297.31|294.61|297.42|294.72|297.42|294.72|297.31|294.61|8
1738556390000|2025-02-03 04:19:50|297.31|294.61|297.08|294.38|297.37|294.67|297.04|294.34|15
1738556400000|2025-02-03 04:20:00|297.06|294.36|296.98|294.28|297.22|294.52|296.95|294.25|23
1738556410000|2025-02-03 04:20:10|297.03|294.33|297.03|294.33|297.18|294.48|296.96|294.26|17
1738556420000|2025-02-03 04:20:20|297.01|294.31|297.32|294.62|297.32|294.62|296.96|294.26|18
1738556430000|2025-02-03 04:20:30|297.33|294.63|297.22|294.52|297.33|294.63|297.19|294.49|13
1738556440000|2025-02-03 04:20:40|297.19|294.49|297.08|294.38|297.19|294.49|296.96|294.26|15
1738556450000|2025-02-03 04:20:50|297.07|294.37|296.04|293.34|297.11|294.41|296.03|293.33|16
1738556460000|2025-02-03 04:21:00|296.05|293.35|296.05|293.35|296.19|293.49|295.98|293.28|18
1738556470000|2025-02-03 04:21:10|296.06|293.36|295.92|293.22|296.11|293.41|295.92|293.22|13
1738556480000|2025-02-03 04:21:20|296.12|293.42|295.9|293.2|296.12|293.42|295.89|293.19|4
1738556490000|2025-02-03 04:21:30|295.84|293.14|295.47|292.77|295.84|293.14|295.43|292.73|16
1738556500000|2025-02-03 04:21:40|295.38|292.68|295.42|292.72|295.52|292.82|295.29|292.59|12
1738556510000|2025-02-03 04:21:50|295.43|292.73|295.84|293.14|295.94|293.24|295.43|292.73|18
1738556520000|2025-02-03 04:22:00|295.8|293.1|295.87|293.17|295.92|293.22|295.57|292.87|19
1738556530000|2025-02-03 04:22:10|295.86|293.16|295.59|292.89|295.86|293.16|295.59|292.89|12
1738556540000|2025-02-03 04:22:20|295.6|292.9|295.51|292.81|295.76|293.06|295.42|292.72|21
1738556550000|2025-02-03 04:22:30|295.54|292.84|295.71|293.01|295.71|293.01|295.54|292.84|10
1738556560000|2025-02-03 04:22:40|295.72|293.02|295.33|292.63|295.8|293.1|295.24|292.54|20
1738556570000|2025-02-03 04:22:50|295.32|292.62|295.23|292.53|295.38|292.68|295.23|292.53|8
1738556580000|2025-02-03 04:23:00|295.13|292.43|294.95|292.25|295.32|292.62|294.95|292.25|21
1738556590000|2025-02-03 04:23:10|294.99|292.29|295.07|292.37|295.08|292.38|294.91|292.21|20
1738556600000|2025-02-03 04:23:20|295.03|292.33|295.15|292.45|295.35|292.65|295.03|292.33|9
1738556610000|2025-02-03 04:23:30|295.16|292.46|295.15|292.45|295.18|292.48|295.08|292.38|12
1738556620000|2025-02-03 04:23:40|295.16|292.46|295.08|292.38|295.16|292.46|295.04|292.34|9
1738556630000|2025-02-03 04:23:50|295.23|292.53|295.13|292.43|295.37|292.67|295.09|292.39|14
1738556640000|2025-02-03 04:24:00|295.12|292.42|295.12|292.42|295.17|292.47|295|292.3|11
1738556650000|2025-02-03 04:24:10|295.13|292.43|295.1|292.4|295.18|292.48|295.09|292.39|4
1738556660000|2025-02-03 04:24:20|295.15|292.45|295.07|292.37|295.18|292.48|295.07|292.37|13
1738556670000|2025-02-03 04:24:30|295.08|292.38|295.41|292.71|295.47|292.77|295.08|292.38|20
1738556680000|2025-02-03 04:24:40|295.42|292.72|295.65|292.95|295.69|292.99|295.38|292.68|13
1738556690000|2025-02-03 04:24:50|295.66|292.96|295.57|292.87|295.7|293|295.45|292.75|10
1738556700000|2025-02-03 04:25:00|295.58|292.88|295.02|292.32|295.58|292.88|295.02|292.32|13
1738556710000|2025-02-03 04:25:10|294.88|292.18|294.57|291.87|295.12|292.42|294.57|291.87|16
1738556720000|2025-02-03 04:25:20|294.63|291.93|294.23|291.53|294.74|292.04|294.23|291.53|20
1738556730000|2025-02-03 04:25:30|294.11|291.41|293.64|290.94|294.11|291.41|293.62|290.92|20
1738556740000|2025-02-03 04:25:40|293.65|290.95|293.48|290.78|293.65|290.95|293.47|290.77|11
1738556750000|2025-02-03 04:25:50|293.49|290.79|293.92|291.22|293.94|291.24|293.43|290.73|14
1738556760000|2025-02-03 04:26:00|294.14|291.44|294.8|292.1|294.93|292.23|294.03|291.33|18
1738556770000|2025-02-03 04:26:10|294.74|292.04|294.6|291.9|294.89|292.19|294.6|291.9|10
1738556780000|2025-02-03 04:26:20|294.55|291.85|294.79|292.09|294.89|292.19|294.55|291.85|10
1738556790000|2025-02-03 04:26:30|294.8|292.1|294.71|292.01|294.8|292.1|294.7|292|11
1738556800000|2025-02-03 04:26:40|294.72|292.02|294.7|292|294.73|292.03|294.67|291.97|11
1738556810000|2025-02-03 04:26:50|294.71|292.01|294.5|291.8|294.71|292.01|294.41|291.71|13
1738556820000|2025-02-03 04:27:00|294.51|291.81|294.62|291.92|294.63|291.93|294.51|291.81|14
1738556830000|2025-02-03 04:27:10|294.63|291.93|294.04|291.34|294.63|291.93|294.04|291.34|17
1738556840000|2025-02-03 04:27:20|294.05|291.35|293.81|291.11|294.08|291.38|293.79|291.09|15
1738556850000|2025-02-03 04:27:30|293.83|291.13|293.83|291.13|293.88|291.18|293.79|291.09|17
1738556860000|2025-02-03 04:27:40|293.84|291.14|293.93|291.23|293.93|291.23|293.84|291.14|10
1738556870000|2025-02-03 04:27:50|293.94|291.24|294.31|291.61|294.31|291.61|293.94|291.24|15
1738556880000|2025-02-03 04:28:00|294.32|291.62|294.29|291.59|294.32|291.62|294.26|291.56|17
1738556890000|2025-02-03 04:28:10|294.3|291.6|294.32|291.62|294.37|291.67|294.28|291.58|13
1738556900000|2025-02-03 04:28:20|294.33|291.63|294.31|291.61|294.38|291.68|294.27|291.57|15
1738556910000|2025-02-03 04:28:30|294.32|291.62|294.32|291.62|294.39|291.69|294.26|291.56|16
1738556920000|2025-02-03 04:28:40|294.33|291.63|294.55|291.85|294.55|291.85|294.33|291.63|17
1738556930000|2025-02-03 04:28:50|294.65|291.95|294.99|292.29|295.21|292.51|294.65|291.95|19
1738556940000|2025-02-03 04:29:00|295|292.3|294.72|292.02|295.03|292.33|294.71|292.01|16
1738556950000|2025-02-03 04:29:10|294.73|292.03|294.71|292.01|294.8|292.1|294.71|292.01|11
1738556960000|2025-02-03 04:29:20|294.61|291.91|294.48|291.78|294.61|291.91|294.38|291.68|14
1738556970000|2025-02-03 04:29:30|294.49|291.79|294.28|291.58|294.52|291.82|294.28|291.58|8
1738556980000|2025-02-03 04:29:40|294.26|291.56|294.17|291.47|294.26|291.56|294.13|291.43|9
1738556990000|2025-02-03 04:29:50|294.16|291.46|293.97|291.27|294.16|291.46|293.97|291.27|9
1738557000000|2025-02-03 04:30:00|293.87|291.17|294.23|291.53|294.68|291.98|293.8|291.1|18
1738557010000|2025-02-03 04:30:10|294.24|291.54|294.36|291.66|294.36|291.66|294.24|291.54|15
1738557020000|2025-02-03 04:30:20|294.37|291.67|294.53|291.83|294.53|291.83|294.37|291.67|17
1738557030000|2025-02-03 04:30:30|294.77|292.07|295.12|292.42|295.12|292.42|294.77|292.07|22
1738557040000|2025-02-03 04:30:40|295.13|292.43|295.47|292.77|295.62|292.92|295.13|292.43|18
1738557050000|2025-02-03 04:30:50|295.46|292.76|295.48|292.78|295.49|292.79|295.46|292.76|5
1738557060000|2025-02-03 04:31:00|295.47|292.77|294.73|292.03|295.47|292.77|294.73|292.03|22
1738557070000|2025-02-03 04:31:10|294.72|292.02|294.54|291.84|294.72|292.02|294.54|291.84|9
1738557080000|2025-02-03 04:31:20|294.53|291.83|293.9|291.2|294.53|291.83|293.9|291.2|15
1738557090000|2025-02-03 04:31:30|293.89|291.19|294.53|291.83|295.12|292.42|293.77|291.07|30
1738557100000|2025-02-03 04:31:40|294.39|291.69|294.32|291.62|294.39|291.69|294.28|291.58|18
1738557110000|2025-02-03 04:31:50|294.31|291.61|293.67|290.97|294.31|291.61|293.67|290.97|15
1738557120000|2025-02-03 04:32:00|293.68|290.98|293.75|291.05|293.77|291.07|293.68|290.98|11
1738557130000|2025-02-03 04:32:10|293.7|291|293.25|290.55|293.7|291|293.23|290.53|13
1738557140000|2025-02-03 04:32:20|293.26|290.56|293.36|290.66|293.36|290.66|293.26|290.56|13
1738557150000|2025-02-03 04:32:30|293.7|291|294.2|291.5|294.28|291.58|293.7|291|20
1738557160000|2025-02-03 04:32:40|294.19|291.49|293.72|291.02|294.19|291.49|293.72|291.02|17
1738557170000|2025-02-03 04:32:50|293.71|291.01|293.71|291.01|293.73|291.03|293.7|291|6
1738557180000|2025-02-03 04:33:00|293.72|291.02|293.3|290.6|293.74|291.04|293.3|290.6|18
1738557190000|2025-02-03 04:33:10|293.22|290.52|293.35|290.65|293.35|290.65|293.15|290.45|13
1738557200000|2025-02-03 04:33:20|293.36|290.66|293.28|290.58|293.4|290.7|293.28|290.58|11
1738557210000|2025-02-03 04:33:30|293.27|290.57|293.16|290.46|293.27|290.57|293.11|290.41|11
1738557220000|2025-02-03 04:33:40|293.17|290.47|293.56|290.86|293.58|290.88|293.17|290.47|17
1738557230000|2025-02-03 04:33:50|293.57|290.87|293.18|290.48|293.58|290.88|293.15|290.45|16
1738557240000|2025-02-03 04:34:00|293.19|290.49|293.11|290.41|293.25|290.55|293.07|290.37|13
1738557250000|2025-02-03 04:34:10|293.12|290.42|293.07|290.37|293.18|290.48|293.07|290.37|12
1738557260000|2025-02-03 04:34:20|293.06|290.36|293.05|290.35|293.06|290.36|293.05|290.35|4
1738557270000|2025-02-03 04:34:30|293.06|290.36|292.82|290.12|293.06|290.36|292.82|290.12|15
1738557280000|2025-02-03 04:34:40|292.78|290.08|292.77|290.07|292.78|290.08|292.76|290.06|5
1738557290000|2025-02-03 04:34:50|292.73|290.03|292.75|290.05|292.76|290.06|292.73|290.03|5
1738557300000|2025-02-03 04:35:00|292.76|290.06|293.68|290.98|294.11|291.41|292.76|290.06|19
1738557310000|2025-02-03 04:35:10|293.69|290.99|293.46|290.76|293.73|291.03|293.45|290.75|16
1738557320000|2025-02-03 04:35:20|293.47|290.77|293.44|290.74|293.52|290.82|293.44|290.74|12
1738557330000|2025-02-03 04:35:30|293.43|290.73|293.09|290.39|293.44|290.74|293.09|290.39|13
1738557340000|2025-02-03 04:35:40|293.1|290.4|292.84|290.14|293.1|290.4|292.84|290.14|15
1738557350000|2025-02-03 04:35:50|292.81|290.11|292.89|290.19|292.89|290.19|292.78|290.08|17
1738557360000|2025-02-03 04:36:00|292.9|290.2|293.09|290.39|293.1|290.4|292.81|290.11|10
1738557370000|2025-02-03 04:36:10|293.08|290.38|292.84|290.14|293.08|290.38|292.81|290.11|11
1738557380000|2025-02-03 04:36:20|292.85|290.15|292.85|290.15|292.88|290.18|292.85|290.15|9
1738557390000|2025-02-03 04:36:30|292.86|290.16|292.89|290.19|292.89|290.19|292.85|290.15|5
1738557400000|2025-02-03 04:36:40|292.9|290.2|293.81|291.11|293.88|291.18|292.9|290.2|24
1738557410000|2025-02-03 04:36:50|293.82|291.12|293.78|291.08|293.88|291.18|293.62|290.92|9
1738557420000|2025-02-03 04:37:00|293.79|291.09|293.88|291.18|293.88|291.18|293.27|290.57|27
1738557430000|2025-02-03 04:37:10|293.89|291.19|293.88|291.18|293.91|291.21|293.87|291.17|9
1738557440000|2025-02-03 04:37:20|293.89|291.19|293.67|290.97|293.89|291.19|293.67|290.97|4
1738557450000|2025-02-03 04:37:30|293.68|290.98|294.68|291.98|294.68|291.98|293.68|290.98|19
1738557460000|2025-02-03 04:37:40|294.69|291.99|294.32|291.62|294.71|292.01|294.32|291.62|11
1738557470000|2025-02-03 04:37:50|294.49|291.79|294.31|291.61|294.5|291.8|294.31|291.61|10
1738557480000|2025-02-03 04:38:00|294.3|291.6|294.01|291.31|294.3|291.6|294.01|291.31|19
1738557490000|2025-02-03 04:38:10|294|291.3|294.19|291.49|294.19|291.49|294|291.3|12
1738557500000|2025-02-03 04:38:20|294.18|291.48|293.61|290.91|294.19|291.49|293.61|290.91|19
1738557510000|2025-02-03 04:38:30|293.59|290.89|293.58|290.88|293.62|290.92|293.58|290.88|14
1738557520000|2025-02-03 04:38:40|293.57|290.87|294.1|291.4|294.71|292.01|293.57|290.87|20
1738557530000|2025-02-03 04:38:50|294.11|291.41|293.78|291.08|294.24|291.54|293.78|291.08|19
1738557540000|2025-02-03 04:39:00|293.73|291.03|293.34|290.64|293.73|291.03|293.34|290.64|22
1738557550000|2025-02-03 04:39:10|293.3|290.6|292.73|290.03|293.3|290.6|292.73|290.03|18
1738557560000|2025-02-03 04:39:20|292.74|290.04|292.66|289.96|292.83|290.13|292.66|289.96|17
1738557570000|2025-02-03 04:39:30|292.62|289.92|292.22|289.52|292.62|289.92|292.22|289.52|13
1738557580000|2025-02-03 04:39:40|292.19|289.49|291.97|289.27|292.2|289.5|291.94|289.24|14
1738557590000|2025-02-03 04:39:50|291.89|289.19|291.89|289.19|291.89|289.19|291.86|289.16|9
1738557600000|2025-02-03 04:40:00|291.9|289.2|291.73|289.03|291.96|289.26|291.72|289.02|16
1738557610000|2025-02-03 04:40:10|291.72|289.02|291.77|289.07|291.77|289.07|291.72|289.02|6
1738557620000|2025-02-03 04:40:20|291.76|289.06|291.88|289.18|291.88|289.18|291.76|289.06|13
1738557630000|2025-02-03 04:40:30|291.89|289.19|292.02|289.32|292.02|289.32|291.89|289.19|14
1738557640000|2025-02-03 04:40:40|292.03|289.33|292.04|289.34|292.04|289.34|292.01|289.31|10
1738557650000|2025-02-03 04:40:50|292.05|289.35|292.45|289.75|292.46|289.76|292.05|289.35|12
1738557660000|2025-02-03 04:41:00|292.46|289.76|292.4|289.7|292.51|289.81|292.4|289.7|11
1738557670000|2025-02-03 04:41:10|292.36|289.66|292.09|289.39|292.38|289.68|292.07|289.37|19
1738557680000|2025-02-03 04:41:20|292.1|289.4|291.97|289.27|292.25|289.55|291.97|289.27|18
1738557690000|2025-02-03 04:41:30|291.96|289.26|291.77|289.07|291.96|289.26|291.77|289.07|9
1738557700000|2025-02-03 04:41:40|291.78|289.08|291.94|289.24|291.94|289.24|291.78|289.08|8
1738557710000|2025-02-03 04:41:50|291.95|289.25|291.92|289.22|291.97|289.27|291.92|289.22|7
1738557720000|2025-02-03 04:42:00|291.84|289.14|291.82|289.12|291.89|289.19|291.78|289.08|13
1738557730000|2025-02-03 04:42:10|291.83|289.13|291.54|288.84|291.84|289.14|291.54|288.84|12
1738557740000|2025-02-03 04:42:20|291.53|288.83|291.31|288.61|291.53|288.83|291.31|288.61|16
1738557750000|2025-02-03 04:42:30|291.3|288.6|291.19|288.49|291.31|288.61|291.15|288.45|10
1738557760000|2025-02-03 04:42:40|291.18|288.48|291.19|288.49|291.21|288.51|291.18|288.48|10
1738557770000|2025-02-03 04:42:50|291.18|288.48|291.2|288.5|291.25|288.55|291.18|288.48|11
1738557780000|2025-02-03 04:43:00|291.21|288.51|291.08|288.38|291.22|288.52|291.06|288.36|6
1738557790000|2025-02-03 04:43:10|291.09|288.39|290.9|288.2|291.09|288.39|290.82|288.12|14
1738557800000|2025-02-03 04:43:20|290.86|288.16|290.79|288.09|290.86|288.16|290.76|288.06|7
1738557810000|2025-02-03 04:43:30|290.78|288.08|290.78|288.08|290.81|288.11|290.75|288.05|10
1738557820000|2025-02-03 04:43:40|290.76|288.06|290.81|288.11|290.84|288.14|290.76|288.06|11
1738557830000|2025-02-03 04:43:50|290.82|288.12|290.83|288.13|290.83|288.13|290.81|288.11|6
1738557840000|2025-02-03 04:44:00|290.75|288.05|290.72|288.02|290.82|288.12|290.72|288.02|13
1738557850000|2025-02-03 04:44:10|290.71|288.01|290.79|288.09|290.79|288.09|290.68|287.98|11
1738557860000|2025-02-03 04:44:20|290.78|288.08|290.84|288.14|290.84|288.14|290.78|288.08|9
1738557870000|2025-02-03 04:44:30|290.85|288.15|291.87|289.17|291.87|289.17|290.85|288.15|16
1738557880000|2025-02-03 04:44:40|291.88|289.18|291.84|289.14|291.89|289.19|291.72|289.02|12
1738557890000|2025-02-03 04:44:50|291.85|289.15|291.86|289.16|291.86|289.16|291.82|289.12|9
1738557900000|2025-02-03 04:45:00|291.84|289.14|291.74|289.04|291.88|289.18|291.74|289.04|7
1738557910000|2025-02-03 04:45:10|291.73|289.03|291.47|288.77|291.73|289.03|291.47|288.77|12
1738557920000|2025-02-03 04:45:20|291.48|288.78|291.5|288.8|291.51|288.81|291.46|288.76|9
1738557930000|2025-02-03 04:45:30|291.29|288.59|291.28|288.58|291.32|288.62|291.28|288.58|10
1738557940000|2025-02-03 04:45:40|291.27|288.57|291.39|288.69|291.39|288.69|291.26|288.56|15
1738557950000|2025-02-03 04:45:50|291.4|288.7|291.57|288.87|291.57|288.87|291.4|288.7|14
1738557960000|2025-02-03 04:46:00|291.58|288.88|291.63|288.93|291.66|288.96|291.58|288.88|13
1738557970000|2025-02-03 04:46:10|291.64|288.94|291.94|289.24|291.94|289.24|291.63|288.93|15
1738557980000|2025-02-03 04:46:20|291.98|289.28|292.07|289.37|292.07|289.37|291.98|289.28|13
1738557990000|2025-02-03 04:46:30|292.08|289.38|291.58|288.88|292.08|289.38|291.57|288.87|14
1738558000000|2025-02-03 04:46:40|291.59|288.89|291.86|289.16|291.86|289.16|291.59|288.89|16
1738558010000|2025-02-03 04:46:50|291.87|289.17|292.13|289.43|292.24|289.54|291.7|289|18
1738558020000|2025-02-03 04:47:00|292.14|289.44|292.17|289.47|292.17|289.47|292.11|289.41|11
1738558030000|2025-02-03 04:47:10|292.16|289.46|291.98|289.28|292.21|289.51|291.98|289.28|18
1738558040000|2025-02-03 04:47:20|291.99|289.29|292.12|289.42|292.12|289.42|291.99|289.29|14
1738558050000|2025-02-03 04:47:30|292.13|289.43|292.36|289.66|292.41|289.71|292.13|289.43|13
1738558060000|2025-02-03 04:47:40|292.37|289.67|291.93|289.23|292.38|289.68|291.93|289.23|15
1738558070000|2025-02-03 04:47:50|291.94|289.24|291.58|288.88|291.95|289.25|291.58|288.88|16
1738558080000|2025-02-03 04:48:00|291.59|288.89|291.51|288.81|291.62|288.92|291.51|288.81|16
1738558090000|2025-02-03 04:48:10|291.52|288.82|291.07|288.37|291.52|288.82|291.05|288.35|17
1738558100000|2025-02-03 04:48:20|291.08|288.38|291.23|288.53|291.23|288.53|291.08|288.38|16
1738558110000|2025-02-03 04:48:30|291.24|288.54|291.36|288.66|291.37|288.67|291.24|288.54|19
1738558120000|2025-02-03 04:48:40|291.38|288.68|291.25|288.55|291.4|288.7|291.25|288.55|12
1738558130000|2025-02-03 04:48:50|291.26|288.56|291.06|288.36|291.26|288.56|291.06|288.36|12
1738558140000|2025-02-03 04:49:00|290.99|288.29|291.14|288.44|291.14|288.44|290.98|288.28|13
1738558150000|2025-02-03 04:49:10|291.15|288.45|291.79|289.09|291.8|289.1|291.15|288.45|20
1738558160000|2025-02-03 04:49:20|291.8|289.1|292.28|289.58|292.29|289.59|291.8|289.1|13
1738558170000|2025-02-03 04:49:30|292.38|289.68|292.77|290.07|292.77|290.07|292.38|289.68|10
1738558180000|2025-02-03 04:49:40|292.76|290.06|292.8|290.1|292.8|290.1|292.76|290.06|9
1738558190000|2025-02-03 04:49:50|292.81|290.11|292.51|289.81|292.81|290.11|292.37|289.67|17
1738558200000|2025-02-03 04:50:00|292.52|289.82|292.82|290.12|292.83|290.13|292.52|289.82|18
1738558210000|2025-02-03 04:50:10|292.83|290.13|292.65|289.95|292.83|290.13|292.65|289.95|5
1738558220000|2025-02-03 04:50:20|292.53|289.83|292.21|289.51|292.53|289.83|292.19|289.49|22
1738558230000|2025-02-03 04:50:30|292.22|289.52|292.54|289.84|292.54|289.84|292.22|289.52|20
1738558240000|2025-02-03 04:50:40|292.55|289.85|292.38|289.68|292.67|289.97|292.38|289.68|24
1738558250000|2025-02-03 04:50:50|292.39|289.69|292.51|289.81|292.51|289.81|292.39|289.69|13
1738558260000|2025-02-03 04:51:00|292.59|289.89|292.66|289.96|292.69|289.99|292.59|289.89|18
1738558270000|2025-02-03 04:51:10|292.67|289.97|292.48|289.78|292.71|290.01|292.38|289.68|16
1738558280000|2025-02-03 04:51:20|292.49|289.79|292.91|290.21|292.91|290.21|292.49|289.79|21
1738558290000|2025-02-03 04:51:30|292.92|290.22|293.33|290.63|293.33|290.63|292.92|290.22|23
1738558300000|2025-02-03 04:51:40|293.34|290.64|293.27|290.57|293.36|290.66|293|290.3|24
1738558310000|2025-02-03 04:51:50|293.28|290.58|293.37|290.67|293.4|290.7|293.28|290.58|19
1738558320000|2025-02-03 04:52:00|293.38|290.68|293.16|290.46|293.4|290.7|293.09|290.39|20
1738558330000|2025-02-03 04:52:10|293.2|290.5|293.59|290.89|293.59|290.89|293.2|290.5|19
1738558340000|2025-02-03 04:52:20|293.6|290.9|293.91|291.21|293.91|291.21|293.6|290.9|14
1738558350000|2025-02-03 04:52:30|293.92|291.22|293.72|291.02|293.97|291.27|293.34|290.64|24
1738558360000|2025-02-03 04:52:40|293.73|291.03|293.93|291.23|293.93|291.23|293.73|291.03|17
1738558370000|2025-02-03 04:52:50|293.94|291.24|293.88|291.18|293.98|291.28|293.79|291.09|19
1738558380000|2025-02-03 04:53:00|293.89|291.19|294.42|291.72|294.42|291.72|293.89|291.19|17
1738558390000|2025-02-03 04:53:10|294.43|291.73|293.53|290.83|294.43|291.73|293.52|290.82|21
1738558400000|2025-02-03 04:53:20|293.54|290.84|293.68|290.98|293.68|290.98|293.54|290.84|15
1738558410000|2025-02-03 04:53:30|293.69|290.99|294.49|291.79|294.49|291.79|293.69|290.99|20
1738558420000|2025-02-03 04:53:40|294.5|291.8|294.6|291.9|294.62|291.92|294.5|291.8|15
1738558430000|2025-02-03 04:53:50|294.61|291.91|294.52|291.82|294.64|291.94|294.51|291.81|17
1738558440000|2025-02-03 04:54:00|294.53|291.83|294.28|291.58|294.55|291.85|294.28|291.58|13
1738558450000|2025-02-03 04:54:10|294.15|291.45|293.52|290.82|294.15|291.45|293.52|290.82|17
1738558460000|2025-02-03 04:54:20|293.48|290.78|293.28|290.58|293.48|290.78|293.27|290.57|8
1738558470000|2025-02-03 04:54:30|293.29|290.59|293.26|290.56|293.33|290.63|293.25|290.55|10
1738558480000|2025-02-03 04:54:40|293.27|290.57|293.43|290.73|293.43|290.73|293.27|290.57|15
1738558490000|2025-02-03 04:54:50|293.44|290.74|293.01|290.31|293.45|290.75|293|290.3|15
1738558500000|2025-02-03 04:55:00|293|290.3|292.44|289.74|293.01|290.31|292.4|289.7|19
1738558510000|2025-02-03 04:55:10|292.45|289.75|292.91|290.21|292.91|290.21|292.45|289.75|16
1738558520000|2025-02-03 04:55:20|292.97|290.27|293.53|290.83|293.53|290.83|292.97|290.27|22
1738558530000|2025-02-03 04:55:30|293.54|290.84|293.47|290.77|293.59|290.89|293.42|290.72|14
1738558540000|2025-02-03 04:55:40|293.49|290.79|293.01|290.31|293.49|290.79|293.01|290.31|22
1738558550000|2025-02-03 04:55:50|292.9|290.2|292.77|290.07|292.9|290.2|292.74|290.04|13
1738558560000|2025-02-03 04:56:00|292.76|290.06|292.33|289.63|292.76|290.06|292.33|289.63|15
1738558570000|2025-02-03 04:56:10|292.3|289.6|292.22|289.52|292.3|289.6|292.05|289.35|19
1738558580000|2025-02-03 04:56:20|292.23|289.53|292.12|289.42|292.25|289.55|292.1|289.4|12
1738558590000|2025-02-03 04:56:30|292.13|289.43|292.2|289.5|292.2|289.5|292.11|289.41|12
1738558600000|2025-02-03 04:56:40|292.21|289.51|292.5|289.8|292.5|289.8|292.21|289.51|14
1738558610000|2025-02-03 04:56:50|292.4|289.7|292.29|289.59|292.4|289.7|292.29|289.59|5
1738558620000|2025-02-03 04:57:00|292.28|289.58|292.29|289.59|292.29|289.59|292.28|289.58|4
1738558630000|2025-02-03 04:57:10|292.37|289.67|292.32|289.62|292.37|289.67|292.32|289.62|2
1738558640000|2025-02-03 04:57:20|292.33|289.63|292.34|289.64|292.34|289.64|292.33|289.63|2
1738558650000|2025-02-03 04:57:30|292.35|289.65|292.65|289.95|292.65|289.95|292.35|289.65|17
1738558660000|2025-02-03 04:57:40|292.66|289.96|292.63|289.93|292.69|289.99|292.63|289.93|10
1738558680000|2025-02-03 04:58:00|292.54|289.84|291.89|289.19|292.9|290.2|291.89|289.19|18
1738558690000|2025-02-03 04:58:10|291.9|289.2|291.99|289.29|291.99|289.29|291.89|289.19|12
1738558700000|2025-02-03 04:58:20|292|289.3|292.01|289.31|292.02|289.32|292|289.3|4
1738558710000|2025-02-03 04:58:30|291.88|289.18|291.87|289.17|291.89|289.19|291.86|289.16|4
1738558720000|2025-02-03 04:58:40|291.88|289.18|291.86|289.16|291.88|289.18|291.84|289.14|7
1738558730000|2025-02-03 04:58:50|291.84|289.14|291.85|289.15|291.89|289.19|291.84|289.14|5
1738558740000|2025-02-03 04:59:00|291.81|289.11|290.88|288.18|291.81|289.11|290.87|288.17|18
1738558750000|2025-02-03 04:59:10|290.89|288.19|290.51|287.81|290.91|288.21|290.49|287.79|15
1738558760000|2025-02-03 04:59:20|290.44|287.74|290.34|287.64|290.44|287.74|290.34|287.64|5
1738558770000|2025-02-03 04:59:30|290.35|287.65|290.38|287.68|290.39|287.69|290.34|287.64|10
1738558780000|2025-02-03 04:59:40|290.39|287.69|290.33|287.63|290.4|287.7|290.32|287.62|12
1738558790000|2025-02-03 04:59:50|290.34|287.64|290.41|287.71|290.41|287.71|290.33|287.63|11
1738558800000|2025-02-03 05:00:00|290.42|287.72|291.06|288.36|291.06|288.36|290.42|287.72|16
1738558810000|2025-02-03 05:00:10|291.07|288.37|291.01|288.31|291.07|288.37|290.98|288.28|17
1738558820000|2025-02-03 05:00:20|290.95|288.25|290.89|288.19|291.02|288.32|290.88|288.18|10
1738558830000|2025-02-03 05:00:30|290.9|288.2|290.77|288.07|290.92|288.22|290.73|288.03|14
1738558840000|2025-02-03 05:00:40|290.78|288.08|290.72|288.02|290.79|288.09|290.64|287.94|18
1738558850000|2025-02-03 05:00:50|290.73|288.03|290.84|288.14|290.84|288.14|290.73|288.03|12
1738558860000|2025-02-03 05:01:00|290.85|288.15|291.04|288.34|291.04|288.34|290.85|288.15|15
1738558870000|2025-02-03 05:01:10|291.05|288.35|291.6|288.9|291.6|288.9|291.05|288.35|17
1738558880000|2025-02-03 05:01:20|291.61|288.91|291.98|289.28|291.98|289.28|291.58|288.88|18
1738558890000|2025-02-03 05:01:30|291.99|289.29|292.37|289.67|292.39|289.69|291.99|289.29|15
1738558900000|2025-02-03 05:01:40|292.38|289.68|292.39|289.69|292.45|289.75|292.35|289.65|13
1738558910000|2025-02-03 05:01:50|292.4|289.7|292.57|289.87|292.57|289.87|292.4|289.7|19
1738558920000|2025-02-03 05:02:00|292.58|289.88|292.99|290.29|292.99|290.29|292.58|289.88|20
1738558930000|2025-02-03 05:02:10|293|290.3|293.05|290.35|293.05|290.35|293|290.3|12
1738558940000|2025-02-03 05:02:20|293.21|290.51|293.29|290.59|293.3|290.6|293.21|290.51|12
1738558950000|2025-02-03 05:02:30|293.3|290.6|293.65|290.95|293.73|291.03|293.3|290.6|17
1738558960000|2025-02-03 05:02:40|293.66|290.96|293.6|290.9|293.67|290.97|293.54|290.84|14
1738558970000|2025-02-03 05:02:50|293.61|290.91|293.46|290.76|293.61|290.91|293.3|290.6|13
1738558980000|2025-02-03 05:03:00|293.47|290.77|293.5|290.8|293.62|290.92|293.47|290.77|19
1738558990000|2025-02-03 05:03:10|293.39|290.69|293.39|290.69|293.4|290.7|293.22|290.52|18
1738559000000|2025-02-03 05:03:20|293.4|290.7|293.38|290.68|293.5|290.8|293.35|290.65|18
1738559010000|2025-02-03 05:03:30|293.39|290.69|293.37|290.67|293.4|290.7|293.33|290.63|8
1738559020000|2025-02-03 05:03:40|293.38|290.68|294.62|291.92|294.62|291.92|293.38|290.68|17
1738559030000|2025-02-03 05:03:50|294.63|291.93|294.78|292.08|294.78|292.08|294.63|291.93|15
1738559040000|2025-02-03 05:04:00|294.77|292.07|294.7|292|294.8|292.1|294.7|292|8
1738559050000|2025-02-03 05:04:10|294.71|292.01|294.68|291.98|294.79|292.09|294.68|291.98|14
1738559060000|2025-02-03 05:04:20|294.69|291.99|294.67|291.97|294.74|292.04|294.67|291.97|13
1738559070000|2025-02-03 05:04:30|294.57|291.87|294.7|292|294.7|292|294.51|291.81|15
1738559080000|2025-02-03 05:04:40|294.71|292.01|294.95|292.25|294.95|292.25|294.71|292.01|17
1738559090000|2025-02-03 05:04:50|294.96|292.26|294.86|292.16|294.96|292.26|294.86|292.16|16
1738559100000|2025-02-03 05:05:00|294.87|292.17|295.25|292.55|295.25|292.55|294.87|292.17|16
1738559110000|2025-02-03 05:05:10|295.26|292.56|295.63|292.93|295.63|292.93|295.26|292.56|20
1738559120000|2025-02-03 05:05:20|295.64|292.94|295.76|293.06|295.76|293.06|295.64|292.94|15
1738559130000|2025-02-03 05:05:30|295.77|293.07|295.74|293.04|295.79|293.09|295.68|292.98|13
1738559140000|2025-02-03 05:05:40|296.28|293.58|296.09|293.39|296.28|293.58|296.08|293.38|12
1738559150000|2025-02-03 05:05:50|296.1|293.4|296.12|293.42|296.21|293.51|296.1|293.4|15
1738559160000|2025-02-03 05:06:00|296.13|293.43|295.69|292.99|296.14|293.44|295.69|292.99|23
1738559170000|2025-02-03 05:06:10|295.7|293|296.15|293.45|296.15|293.45|295.7|293|21
1738559180000|2025-02-03 05:06:20|296.23|293.53|296.38|293.68|296.38|293.68|296.23|293.53|15
1738559190000|2025-02-03 05:06:30|296.35|293.65|296.1|293.4|296.35|293.65|296.09|293.39|12
1738559200000|2025-02-03 05:06:40|296.11|293.41|296.08|293.38|296.11|293.41|296.01|293.31|17
1738559210000|2025-02-03 05:06:50|296.09|293.39|296.43|293.73|296.43|293.73|296.09|293.39|15
1738559220000|2025-02-03 05:07:00|296.44|293.74|296.43|293.73|296.45|293.75|296.33|293.63|11
1738559230000|2025-02-03 05:07:10|296.38|293.68|296.08|293.38|296.38|293.68|296.04|293.34|14
1738559240000|2025-02-03 05:07:20|296.09|293.39|295.96|293.26|296.1|293.4|295.94|293.24|12
1738559250000|2025-02-03 05:07:30|295.97|293.27|296.11|293.41|296.11|293.41|295.97|293.27|15
1738559260000|2025-02-03 05:07:40|296.12|293.42|296.47|293.77|296.47|293.77|296.12|293.42|11
1738559270000|2025-02-03 05:07:50|296.48|293.78|296.57|293.87|296.57|293.87|296.48|293.78|10
1738559280000|2025-02-03 05:08:00|296.58|293.88|296.47|293.77|296.58|293.88|296.3|293.6|20
1738559290000|2025-02-03 05:08:10|296.48|293.78|296.39|293.69|296.53|293.83|296.39|293.69|12
1738559300000|2025-02-03 05:08:20|296.4|293.7|296.53|293.83|296.53|293.83|296.39|293.69|16
1738559310000|2025-02-03 05:08:30|296.54|293.84|296.34|293.64|296.54|293.84|296.3|293.6|12
1738559320000|2025-02-03 05:08:40|296.35|293.65|296.46|293.76|296.46|293.76|296.35|293.65|12
1738559330000|2025-02-03 05:08:50|296.47|293.77|296.91|294.21|296.91|294.21|296.47|293.77|17
1738559340000|2025-02-03 05:09:00|296.92|294.22|296.6|293.9|296.93|294.23|296.54|293.84|17
1738559350000|2025-02-03 05:09:10|296.61|293.91|296.42|293.72|296.61|293.91|296.34|293.64|14
1738559360000|2025-02-03 05:09:20|296.43|293.73|296.19|293.49|296.48|293.78|296.16|293.46|14
1738559370000|2025-02-03 05:09:30|296.2|293.5|296.36|293.66|296.36|293.66|296.2|293.5|17
1738559380000|2025-02-03 05:09:40|296.37|293.67|296.42|293.72|296.42|293.72|296.28|293.58|10
1738559390000|2025-02-03 05:09:50|296.43|293.73|296.78|294.08|296.82|294.12|296.43|293.73|19
1738559400000|2025-02-03 05:10:00|296.79|294.09|296.43|293.73|296.8|294.1|296.42|293.72|17
1738559410000|2025-02-03 05:10:10|296.44|293.74|296.59|293.89|296.59|293.89|296.44|293.74|16
1738559420000|2025-02-03 05:10:20|296.6|293.9|296.65|293.95|296.68|293.98|296.59|293.89|16
1738559430000|2025-02-03 05:10:30|296.56|293.86|296.47|293.77|296.64|293.94|296.4|293.7|15
1738559440000|2025-02-03 05:10:40|296.48|293.78|296.63|293.93|296.63|293.93|296.47|293.77|12
1738559450000|2025-02-03 05:10:50|296.64|293.94|296.48|293.78|296.64|293.94|296.38|293.68|15
1738559460000|2025-02-03 05:11:00|296.49|293.79|296.62|293.92|296.62|293.92|296.49|293.79|16
1738559470000|2025-02-03 05:11:10|296.57|293.87|296.94|294.24|296.94|294.24|296.57|293.87|13
1738559480000|2025-02-03 05:11:20|296.95|294.25|296.78|294.08|296.96|294.26|296.68|293.98|17
1738559490000|2025-02-03 05:11:30|296.79|294.09|297.05|294.35|297.05|294.35|296.79|294.09|14
1738559500000|2025-02-03 05:11:40|297.06|294.36|296.71|294.01|297.06|294.36|296.64|293.94|15
1738559510000|2025-02-03 05:11:50|296.72|294.02|296.98|294.28|296.98|294.28|296.72|294.02|14
1738559520000|2025-02-03 05:12:00|296.99|294.29|296.75|294.05|296.99|294.29|296.75|294.05|9
1738559530000|2025-02-03 05:12:10|296.67|293.97|296.42|293.72|296.68|293.98|296.41|293.71|16
1738559540000|2025-02-03 05:12:20|296.41|293.71|296.37|293.67|296.44|293.74|296.37|293.67|16
1738559550000|2025-02-03 05:12:30|296.38|293.68|296.68|293.98|296.68|293.98|296.38|293.68|14
1738559560000|2025-02-03 05:12:40|296.67|293.97|296.82|294.12|296.82|294.12|296.67|293.97|16
1738559570000|2025-02-03 05:12:50|296.83|294.13|296.72|294.02|296.85|294.15|296.71|294.01|15
1738559580000|2025-02-03 05:13:00|296.73|294.03|296.72|294.02|296.76|294.06|296.68|293.98|11
1738559590000|2025-02-03 05:13:10|296.73|294.03|296.44|293.74|296.73|294.03|296.4|293.7|17
1738559600000|2025-02-03 05:13:20|296.45|293.75|297.11|294.41|297.11|294.41|296.45|293.75|22
1738559610000|2025-02-03 05:13:30|297.12|294.42|297.49|294.79|297.49|294.79|297.12|294.42|22
1738559620000|2025-02-03 05:13:40|297.5|294.8|297.34|294.64|297.51|294.81|297.19|294.49|13
1738559630000|2025-02-03 05:13:50|297.35|294.65|297.07|294.37|297.36|294.66|297.01|294.31|23
1738559640000|2025-02-03 05:14:00|297.01|294.31|296.73|294.03|297.01|294.31|296.7|294|15
1738559650000|2025-02-03 05:14:10|296.69|293.99|296.91|294.21|296.96|294.26|296.62|293.92|20
1738559660000|2025-02-03 05:14:20|296.92|294.22|296.69|293.99|297.1|294.4|296.69|293.99|21
1738559670000|2025-02-03 05:14:30|296.75|294.05|296.69|293.99|296.77|294.07|296.52|293.82|16
1738559680000|2025-02-03 05:14:40|296.7|294|296.69|293.99|296.97|294.27|296.69|293.99|16
1738559690000|2025-02-03 05:14:50|296.7|294|296.2|293.5|296.78|294.08|296.18|293.48|18
1738559700000|2025-02-03 05:15:00|296.16|293.46|296.13|293.43|296.31|293.61|295.91|293.21|24
1738559710000|2025-02-03 05:15:10|296.09|293.39|296.22|293.52|296.22|293.52|296.05|293.35|18
1738559720000|2025-02-03 05:15:20|296.23|293.53|296|293.3|296.39|293.69|296|293.3|15
1738559730000|2025-02-03 05:15:30|296.05|293.35|296.6|293.9|296.7|294|296.05|293.35|21
1738559740000|2025-02-03 05:15:40|296.61|293.91|296.72|294.02|296.72|294.02|296.61|293.91|12
1738559750000|2025-02-03 05:15:50|296.73|294.03|296.91|294.21|297.07|294.37|296.66|293.96|21
1738559760000|2025-02-03 05:16:00|296.95|294.25|297.17|294.47|297.3|294.6|296.95|294.25|21
1738559770000|2025-02-03 05:16:10|297.13|294.43|297.28|294.58|297.37|294.67|297.13|294.43|16
1738559780000|2025-02-03 05:16:20|297.18|294.48|297.23|294.53|297.29|294.59|297.14|294.44|8
1738559790000|2025-02-03 05:16:30|297.18|294.48|297.2|294.5|297.4|294.7|297.14|294.44|13
1738559800000|2025-02-03 05:16:40|297.24|294.54|297.86|295.16|297.89|295.19|297.24|294.54|19
1738559810000|2025-02-03 05:16:50|297.84|295.14|298.58|295.88|298.58|295.88|297.84|295.14|27
1738559820000|2025-02-03 05:17:00|298.62|295.92|298.89|296.19|298.98|296.28|298.62|295.92|20
1738559830000|2025-02-03 05:17:10|298.9|296.2|299.12|296.42|299.24|296.54|298.81|296.11|23
1738559840000|2025-02-03 05:17:20|299.09|296.39|299.03|296.33|299.31|296.61|299.02|296.32|21
1738559850000|2025-02-03 05:17:30|298.99|296.29|299.06|296.36|299.16|296.46|298.99|296.29|8
1738559860000|2025-02-03 05:17:40|299.02|296.32|299.33|296.63|299.43|296.73|299.02|296.32|17
1738559870000|2025-02-03 05:17:50|299.41|296.71|298.91|296.21|299.41|296.71|298.91|296.21|15
1738559880000|2025-02-03 05:18:00|298.86|296.16|299.08|296.38|299.08|296.38|298.77|296.07|19
1738559890000|2025-02-03 05:18:10|299.14|296.44|299.39|296.69|299.54|296.84|299.14|296.44|12
1738559900000|2025-02-03 05:18:20|299.34|296.64|298.95|296.25|299.34|296.64|298.92|296.22|9
1738559910000|2025-02-03 05:18:30|298.9|296.2|299.04|296.34|299.16|296.46|298.85|296.15|15
1738559920000|2025-02-03 05:18:40|299.05|296.35|299.29|296.59|299.4|296.7|299.04|296.34|14
1738559930000|2025-02-03 05:18:50|299.33|296.63|299.46|296.76|299.5|296.8|299.33|296.63|8
1738559940000|2025-02-03 05:19:00|299.61|296.91|299.33|296.63|299.77|297.07|299.33|296.63|17
1738559950000|2025-02-03 05:19:10|299.37|296.67|299.53|296.83|299.63|296.93|299.33|296.63|10
1738559960000|2025-02-03 05:19:20|299.62|296.92|300|297.3|300|297.3|299.62|296.92|8
1738559970000|2025-02-03 05:19:30|300.09|297.39|300.18|297.48|300.33|297.63|299.97|297.27|13
1738559980000|2025-02-03 05:19:40|300.19|297.49|300.2|297.5|300.31|297.61|300.17|297.47|11
1738559990000|2025-02-03 05:19:50|300.19|297.49|300.56|297.86|300.56|297.86|300.19|297.49|10
1738560000000|2025-02-03 05:20:00|300.65|297.95|300.44|297.74|300.79|298.09|300.15|297.45|20
1738560010000|2025-02-03 05:20:10|300.5|297.8|300.05|297.35|300.71|298.01|300.03|297.33|21
1738560020000|2025-02-03 05:20:20|300.06|297.36|299.61|296.91|300.07|297.37|299.49|296.79|19
1738560030000|2025-02-03 05:20:30|299.62|296.92|299.71|297.01|299.74|297.04|299.62|296.92|15
1738560040000|2025-02-03 05:20:40|299.6|296.9|299.47|296.77|299.6|296.9|299.2|296.5|22
1738560050000|2025-02-03 05:20:50|299.48|296.78|299.98|297.28|299.98|297.28|299.48|296.78|17
1738560060000|2025-02-03 05:21:00|299.99|297.29|299.35|296.65|299.99|297.29|299.3|296.6|18
1738560070000|2025-02-03 05:21:10|299.29|296.59|299.21|296.51|299.3|296.6|299.01|296.31|20
1738560080000|2025-02-03 05:21:20|299.26|296.56|299.22|296.52|299.35|296.65|299.17|296.47|16
1738560090000|2025-02-03 05:21:30|299.23|296.53|298.93|296.23|299.24|296.54|298.87|296.17|13
1738560100000|2025-02-03 05:21:40|298.89|296.19|299.11|296.41|299.12|296.42|298.68|295.98|27
1738560110000|2025-02-03 05:21:50|299.12|296.42|298.86|296.16|299.12|296.42|298.86|296.16|16
1738560120000|2025-02-03 05:22:00|298.87|296.17|298.81|296.11|298.95|296.25|298.71|296.01|24
1738560130000|2025-02-03 05:22:10|298.82|296.12|298.64|295.94|298.82|296.12|298.51|295.81|16
1738560140000|2025-02-03 05:22:20|298.65|295.95|298.93|296.23|299|296.3|298.65|295.95|17
1738560150000|2025-02-03 05:22:30|298.94|296.24|299.01|296.31|299.07|296.37|298.94|296.24|16
1738560160000|2025-02-03 05:22:40|299|296.3|298.61|295.91|299|296.3|298.57|295.87|22
1738560170000|2025-02-03 05:22:50|298.62|295.92|298.77|296.07|298.77|296.07|298.56|295.86|15
1738560180000|2025-02-03 05:23:00|298.78|296.08|299.2|296.5|299.21|296.51|298.78|296.08|14
1738560190000|2025-02-03 05:23:10|299.24|296.54|299.62|296.92|299.64|296.94|299.2|296.5|16
1738560200000|2025-02-03 05:23:20|299.65|296.95|299.98|297.28|300.13|297.43|299.65|296.95|20
1738560210000|2025-02-03 05:23:30|299.99|297.29|300.65|297.95|300.67|297.97|299.99|297.29|22
1738560220000|2025-02-03 05:23:40|300.66|297.96|300.73|298.03|300.86|298.16|300.27|297.57|22
1738560230000|2025-02-03 05:23:50|300.68|297.98|300.65|297.95|300.83|298.13|300.64|297.94|11
1738560240000|2025-02-03 05:24:00|300.66|297.96|300.74|298.04|300.74|298.04|300.56|297.86|19
1738560250000|2025-02-03 05:24:10|300.75|298.05|301.21|298.51|301.21|298.51|300.75|298.05|11
1738560260000|2025-02-03 05:24:20|301.22|298.52|300.94|298.24|301.23|298.53|300.7|298|20
1738560270000|2025-02-03 05:24:30|300.95|298.25|301.22|298.52|301.22|298.52|300.95|298.25|12
1738560280000|2025-02-03 05:24:40|301.23|298.53|301.09|298.39|301.23|298.53|301.09|298.39|11
1738560290000|2025-02-03 05:24:50|301.01|298.31|301.11|298.41|301.11|298.41|301|298.3|16
1738560300000|2025-02-03 05:25:00|301.12|298.42|301.27|298.57|301.31|298.61|301.12|298.42|12
1738560310000|2025-02-03 05:25:10|301.26|298.56|301.25|298.55|301.29|298.59|301.09|298.39|18
1738560320000|2025-02-03 05:25:20|301.26|298.56|301.36|298.66|301.37|298.67|301.25|298.55|8
1738560330000|2025-02-03 05:25:30|301.37|298.67|302.3|299.6|302.39|299.69|301.37|298.67|19
1738560340000|2025-02-03 05:25:40|302.33|299.63|302.1|299.4|302.33|299.63|302.08|299.38|17
1738560350000|2025-02-03 05:25:50|302.13|299.43|302.28|299.58|302.32|299.62|302.05|299.35|23
1738560360000|2025-02-03 05:26:00|302.26|299.56|302.53|299.83|302.53|299.83|302.26|299.56|15
1738560370000|2025-02-03 05:26:10|302.54|299.84|303.18|300.48|303.3|300.6|302.54|299.84|22
1738560380000|2025-02-03 05:26:20|303.19|300.49|303.26|300.56|303.44|300.74|302.97|300.27|25
1738560390000|2025-02-03 05:26:30|303.27|300.57|303.93|301.23|303.93|301.23|303.27|300.57|22
1738560400000|2025-02-03 05:26:40|303.94|301.24|304.25|301.55|304.29|301.59|303.93|301.23|16
1738560410000|2025-02-03 05:26:50|304.26|301.56|303.8|301.1|304.32|301.62|303.79|301.09|22
1738560420000|2025-02-03 05:27:00|303.76|301.06|303.71|301.01|303.81|301.11|303.49|300.79|15
1738560430000|2025-02-03 05:27:10|303.72|301.02|304.08|301.38|304.08|301.38|303.72|301.02|14
1738560440000|2025-02-03 05:27:20|303.98|301.28|303.92|301.22|304.03|301.33|303.67|300.97|22
1738560450000|2025-02-03 05:27:30|303.89|301.19|304.08|301.38|304.08|301.38|303.89|301.19|17
1738560460000|2025-02-03 05:27:40|304.09|301.39|304.29|301.59|304.29|301.59|304.09|301.39|14
1738560470000|2025-02-03 05:27:50|304.3|301.6|304.41|301.71|304.43|301.73|304.21|301.51|14
1738560480000|2025-02-03 05:28:00|304.46|301.76|304.36|301.66|304.47|301.77|304.28|301.58|16
1738560490000|2025-02-03 05:28:10|304.52|301.82|304.53|301.83|304.58|301.88|304.52|301.82|12
1738560500000|2025-02-03 05:28:20|304.47|301.77|303.42|300.72|304.49|301.79|303.42|300.72|22
1738560510000|2025-02-03 05:28:30|303.43|300.73|303.2|300.5|303.43|300.73|303.18|300.48|18
1738560520000|2025-02-03 05:28:40|303.21|300.51|303.65|300.95|303.65|300.95|303.21|300.51|23
1738560530000|2025-02-03 05:28:50|303.72|301.02|304.45|301.75|304.45|301.75|303.72|301.02|17
1738560540000|2025-02-03 05:29:00|304.5|301.8|304.15|301.45|304.51|301.81|304.09|301.39|21
1738560550000|2025-02-03 05:29:10|304.16|301.46|303.85|301.15|304.18|301.48|303.67|300.97|17
1738560560000|2025-02-03 05:29:20|303.86|301.16|303.86|301.16|303.89|301.19|303.77|301.07|14
1738560570000|2025-02-03 05:29:30|303.87|301.17|303.15|300.45|303.87|301.17|303.15|300.45|16
1738560580000|2025-02-03 05:29:40|303.16|300.46|303.28|300.58|303.29|300.59|303.16|300.46|19
1738560590000|2025-02-03 05:29:50|303.29|300.59|303.03|300.33|303.3|300.6|302.97|300.27|19
1738560600000|2025-02-03 05:30:00|303.04|300.34|302.83|300.13|303.31|300.61|302.77|300.07|21
1738560610000|2025-02-03 05:30:10|302.84|300.14|302.44|299.74|302.85|300.15|302.41|299.71|19
1738560620000|2025-02-03 05:30:20|302.45|299.75|303.06|300.36|303.1|300.4|302.44|299.74|20
1738560630000|2025-02-03 05:30:30|303.07|300.37|303.43|300.73|303.54|300.84|303.07|300.37|19
1738560640000|2025-02-03 05:30:40|303.3|300.6|303.43|300.73|303.49|300.79|303.27|300.57|13
1738560650000|2025-02-03 05:30:50|303.44|300.74|303.56|300.86|303.6|300.9|303.35|300.65|14
1738560660000|2025-02-03 05:31:00|303.45|300.75|303.68|300.98|303.68|300.98|303.45|300.75|18
1738560670000|2025-02-03 05:31:10|303.69|300.99|303.69|300.99|303.81|301.11|303.64|300.94|15
1738560680000|2025-02-03 05:31:20|303.55|300.85|303.58|300.88|303.66|300.96|303.5|300.8|17
1738560690000|2025-02-03 05:31:30|303.57|300.87|303.14|300.44|303.57|300.87|303.13|300.43|16
1738560700000|2025-02-03 05:31:40|303.18|300.48|303.35|300.65|303.36|300.66|303.18|300.48|15
1738560710000|2025-02-03 05:31:50|303.3|300.6|303.32|300.62|303.37|300.67|303.29|300.59|14
1738560720000|2025-02-03 05:32:00|303.34|300.64|303.49|300.79|303.76|301.06|303.34|300.64|17
1738560730000|2025-02-03 05:32:10|303.45|300.75|303.42|300.72|303.45|300.75|303.33|300.63|20
1738560740000|2025-02-03 05:32:20|303.43|300.73|303.94|301.24|303.94|301.24|303.43|300.73|16
1738560750000|2025-02-03 05:32:30|303.95|301.25|304.24|301.54|304.24|301.54|303.95|301.25|18
1738560760000|2025-02-03 05:32:40|304.25|301.55|304.36|301.66|304.63|301.93|304.21|301.51|22
1738560770000|2025-02-03 05:32:50|304.52|301.82|304.36|301.66|304.53|301.83|304.36|301.66|13
1738560780000|2025-02-03 05:33:00|304.39|301.69|304.26|301.56|304.41|301.71|304.15|301.45|21
1738560790000|2025-02-03 05:33:10|304.27|301.57|304.28|301.58|304.32|301.62|304.12|301.42|22
1738560800000|2025-02-03 05:33:20|304.6|301.9|304.97|302.27|304.97|302.27|304.41|301.71|21
1738560810000|2025-02-03 05:33:30|304.96|302.26|304.78|302.08|305|302.3|304.76|302.06|16
1738560820000|2025-02-03 05:33:40|304.79|302.09|304.84|302.14|304.84|302.14|304.61|301.91|18
1738560830000|2025-02-03 05:33:50|304.85|302.15|304.53|301.83|304.87|302.17|304.47|301.77|9
1738560840000|2025-02-03 05:34:00|304.52|301.82|304.67|301.97|304.71|302.01|304.42|301.72|20
1738560850000|2025-02-03 05:34:10|304.68|301.98|304.59|301.89|304.69|301.99|304.56|301.86|13
1738560860000|2025-02-03 05:34:20|304.6|301.9|304.49|301.79|304.6|301.9|304.4|301.7|17
1738560870000|2025-02-03 05:34:30|304.66|301.96|304.76|302.06|304.76|302.06|304.66|301.96|17
1738560880000|2025-02-03 05:34:40|304.77|302.07|304.81|302.11|304.87|302.17|304.77|302.07|17
1738560890000|2025-02-03 05:34:50|304.82|302.12|304.9|302.2|304.9|302.2|304.82|302.12|13
1738560900000|2025-02-03 05:35:00|304.89|302.19|304.83|302.13|304.9|302.2|304.75|302.05|19
1738560910000|2025-02-03 05:35:10|304.8|302.1|304.63|301.93|304.8|302.1|304.37|301.67|26
1738560920000|2025-02-03 05:35:20|304.56|301.86|304.35|301.65|304.56|301.86|304.32|301.62|20
1738560930000|2025-02-03 05:35:30|304.34|301.64|304.5|301.8|304.5|301.8|304.27|301.57|19
1738560940000|2025-02-03 05:35:40|304.54|301.84|304.48|301.78|304.57|301.87|304.4|301.7|13
1738560950000|2025-02-03 05:35:50|304.49|301.79|304.75|302.05|304.75|302.05|304.48|301.78|17
1738560960000|2025-02-03 05:36:00|304.74|302.04|304.93|302.23|304.93|302.23|304.74|302.04|14
1738560970000|2025-02-03 05:36:10|304.91|302.21|304.6|301.9|304.92|302.22|304.6|301.9|17
1738560980000|2025-02-03 05:36:20|304.61|301.91|304.92|302.22|304.92|302.22|304.6|301.9|16
1738560990000|2025-02-03 05:36:30|304.97|302.27|305.28|302.58|305.46|302.76|304.93|302.23|18
1738561000000|2025-02-03 05:36:40|305.29|302.59|305.21|302.51|305.31|302.61|305.07|302.37|18
1738561010000|2025-02-03 05:36:50|305.24|302.54|305.52|302.82|305.52|302.82|305.24|302.54|14
1738561020000|2025-02-03 05:37:00|305.54|302.84|305.23|302.53|305.58|302.88|305.16|302.46|19
1738561030000|2025-02-03 05:37:10|305.24|302.54|305.11|302.41|305.33|302.63|304.95|302.25|24
1738561040000|2025-02-03 05:37:20|305.12|302.42|304.89|302.19|305.14|302.44|304.79|302.09|22
1738561050000|2025-02-03 05:37:30|304.9|302.2|304.81|302.11|305.05|302.35|304.73|302.03|14
1738561060000|2025-02-03 05:37:40|304.82|302.12|304.74|302.04|304.82|302.12|304.51|301.81|14
1738561070000|2025-02-03 05:37:50|304.7|302|304.28|301.58|304.75|302.05|304.28|301.58|20
1738561080000|2025-02-03 05:38:00|304.18|301.48|304.24|301.54|304.31|301.61|303.93|301.23|24
1738561090000|2025-02-03 05:38:10|304.22|301.52|304.19|301.49|304.35|301.65|303.98|301.28|30
1738561100000|2025-02-03 05:38:20|304.2|301.5|304.03|301.33|304.2|301.5|303.84|301.14|27
1738561110000|2025-02-03 05:38:30|304.04|301.34|304.04|301.34|304.19|301.49|304.04|301.34|18
1738561120000|2025-02-03 05:38:40|303.89|301.19|303.95|301.25|304.05|301.35|303.75|301.05|16
1738561130000|2025-02-03 05:38:50|303.96|301.26|303.77|301.07|303.96|301.26|303.72|301.02|17
1738561140000|2025-02-03 05:39:00|303.72|301.02|303.93|301.23|303.96|301.26|303.64|300.94|20
1738561150000|2025-02-03 05:39:10|303.94|301.24|303.77|301.07|304.07|301.37|303.66|300.96|23
1738561160000|2025-02-03 05:39:20|303.78|301.08|303.66|300.96|303.79|301.09|303.44|300.74|22
1738561170000|2025-02-03 05:39:30|303.7|301|303.73|301.03|303.83|301.13|303.67|300.97|17
1738561180000|2025-02-03 05:39:40|303.82|301.12|303.59|300.89|303.87|301.17|303.57|300.87|13
1738561190000|2025-02-03 05:39:50|303.63|300.93|303.74|301.04|303.84|301.14|303.53|300.83|18
1738561200000|2025-02-03 05:40:00|303.79|301.09|303.24|300.54|303.85|301.15|303.24|300.54|24
1738561210000|2025-02-03 05:40:10|303.27|300.57|303.24|300.54|303.38|300.68|303.12|300.42|17
1738561220000|2025-02-03 05:40:20|303.27|300.57|303.79|301.09|303.88|301.18|303.27|300.57|17
1738561230000|2025-02-03 05:40:30|303.87|301.17|304.01|301.31|304.22|301.52|303.8|301.1|22
1738561240000|2025-02-03 05:40:40|304.14|301.44|303.82|301.12|304.14|301.44|303.71|301.01|27
1738561250000|2025-02-03 05:40:50|303.83|301.13|304.04|301.34|304.23|301.53|303.78|301.08|18
1738561260000|2025-02-03 05:41:00|304.05|301.35|304.05|301.35|304.29|301.59|303.93|301.23|22
1738561270000|2025-02-03 05:41:10|304.06|301.36|304.11|301.41|304.18|301.48|303.97|301.27|25
1738561280000|2025-02-03 05:41:20|304.03|301.33|304.14|301.44|304.47|301.77|304.03|301.33|23
1738561290000|2025-02-03 05:41:30|304.06|301.36|304.43|301.73|304.57|301.87|304.06|301.36|17
1738561300000|2025-02-03 05:41:40|304.48|301.78|304.3|301.6|304.6|301.9|304.25|301.55|17
1738561310000|2025-02-03 05:41:50|304.31|301.61|304.6|301.9|304.61|301.91|304.31|301.61|26
1738561320000|2025-02-03 05:42:00|304.61|301.91|304.47|301.77|304.77|302.07|304.45|301.75|19
1738561330000|2025-02-03 05:42:10|304.48|301.78|304.41|301.71|304.62|301.92|304.34|301.64|19
1738561340000|2025-02-03 05:42:20|304.42|301.72|304.91|302.21|304.95|302.25|304.39|301.69|21
1738561350000|2025-02-03 05:42:30|305.06|302.36|305.16|302.46|305.32|302.62|304.95|302.25|18
1738561360000|2025-02-03 05:42:40|305.17|302.47|305.6|302.9|305.73|303.03|305.17|302.47|21
1738561370000|2025-02-03 05:42:50|305.62|302.92|305.65|302.95|305.76|303.06|305.49|302.79|22
1738561380000|2025-02-03 05:43:00|305.81|303.11|305.75|303.05|306.02|303.32|305.73|303.03|29
1738561390000|2025-02-03 05:43:10|305.71|303.01|305.27|302.57|305.82|303.12|305.21|302.51|25
1738561400000|2025-02-03 05:43:20|305.28|302.58|305.25|302.55|305.36|302.66|305.25|302.55|12
1738561410000|2025-02-03 05:43:30|305.26|302.56|305.33|302.63|305.52|302.82|305.26|302.56|22
1738561420000|2025-02-03 05:43:40|305.31|302.61|304.69|301.99|305.38|302.68|304.65|301.95|24
1738561430000|2025-02-03 05:43:50|304.71|302.01|304.66|301.96|304.87|302.17|304.58|301.88|20
1738561440000|2025-02-03 05:44:00|304.67|301.97|304.89|302.19|305.27|302.57|304.67|301.97|23
1738561450000|2025-02-03 05:44:10|304.87|302.17|305.1|302.4|305.1|302.4|304.6|301.9|25
1738561460000|2025-02-03 05:44:20|305.26|302.56|305.53|302.83|305.53|302.83|305.13|302.43|16
1738561470000|2025-02-03 05:44:30|305.54|302.84|305.76|303.06|305.76|303.06|305.33|302.63|19
1738561480000|2025-02-03 05:44:40|305.65|302.95|305.63|302.93|305.86|303.16|305.61|302.91|20
1738561490000|2025-02-03 05:44:50|305.68|302.98|306|303.3|306.19|303.49|305.68|302.98|22
1738561500000|2025-02-03 05:45:00|306.12|303.42|305.9|303.2|306.13|303.43|305.8|303.1|20
1738561510000|2025-02-03 05:45:10|305.82|303.12|305.69|302.99|305.9|303.2|305.69|302.99|16
1738561520000|2025-02-03 05:45:20|305.84|303.14|305.28|302.58|305.84|303.14|305.18|302.48|23
1738561530000|2025-02-03 05:45:30|305.29|302.59|305.18|302.48|305.61|302.91|305.1|302.4|22
1738561540000|2025-02-03 05:45:40|305.22|302.52|305.6|302.9|305.64|302.94|305.13|302.43|26
1738561550000|2025-02-03 05:45:50|305.61|302.91|305.66|302.96|305.88|303.18|305.61|302.91|21
1738561560000|2025-02-03 05:46:00|305.69|302.99|305.65|302.95|305.85|303.15|305.55|302.85|21
1738561570000|2025-02-03 05:46:10|305.66|302.96|305.86|303.16|305.98|303.28|305.66|302.96|22
1738561580000|2025-02-03 05:46:20|305.87|303.17|305.84|303.14|305.93|303.23|305.76|303.06|16
1738561590000|2025-02-03 05:46:30|306.03|303.33|305.92|303.22|306.04|303.34|305.75|303.05|24
1738561600000|2025-02-03 05:46:40|305.91|303.21|305.84|303.14|306.1|303.4|305.68|302.98|25
1738561610000|2025-02-03 05:46:50|305.85|303.15|305.93|303.23|306.25|303.55|305.85|303.15|22
1738561620000|2025-02-03 05:47:00|305.94|303.24|305.87|303.17|306.09|303.39|305.87|303.17|14
1738561630000|2025-02-03 05:47:10|305.83|303.13|305.77|303.07|305.83|303.13|305.62|302.92|26
1738561640000|2025-02-03 05:47:20|305.78|303.08|305.99|303.29|305.99|303.29|305.78|303.08|18
1738561650000|2025-02-03 05:47:30|306|303.3|306.04|303.34|306.04|303.34|305.76|303.06|14
1738561660000|2025-02-03 05:47:40|305.89|303.19|305.8|303.1|305.91|303.21|305.67|302.97|20
1738561670000|2025-02-03 05:47:50|305.81|303.11|305.87|303.17|305.89|303.19|305.71|303.01|18
1738561680000|2025-02-03 05:48:00|305.8|303.1|306.12|303.42|306.27|303.57|305.8|303.1|24
1738561690000|2025-02-03 05:48:10|306.13|303.43|306.38|303.68|306.41|303.71|306.13|303.43|25
1738561700000|2025-02-03 05:48:20|306.39|303.69|306.21|303.51|306.39|303.69|306.17|303.47|17
1738561710000|2025-02-03 05:48:30|306.22|303.52|306.43|303.73|306.43|303.73|306.22|303.52|16
1738561720000|2025-02-03 05:48:40|306.54|303.84|306.08|303.38|306.54|303.84|306.08|303.38|21
1738561730000|2025-02-03 05:48:50|306.09|303.39|306.18|303.48|306.31|303.61|306.09|303.39|13
1738561740000|2025-02-03 05:49:00|306.1|303.4|306.5|303.8|306.5|303.8|306.1|303.4|20
1738561750000|2025-02-03 05:49:10|306.38|303.68|306.52|303.82|306.58|303.88|306.38|303.68|17
1738561760000|2025-02-03 05:49:20|306.6|303.9|306.36|303.66|306.61|303.91|306.31|303.61|14
1738561770000|2025-02-03 05:49:30|306.61|303.91|306.84|304.14|306.9|304.2|306.43|303.73|24
1738561780000|2025-02-03 05:49:40|307|304.3|306.9|304.2|307.05|304.35|306.77|304.07|25
1738561790000|2025-02-03 05:49:50|306.95|304.25|307.01|304.31|307.04|304.34|306.94|304.24|12
1738561800000|2025-02-03 05:50:00|307.11|304.41|306.7|304|307.11|304.41|306.7|304|18
1738561810000|2025-02-03 05:50:10|306.74|304.04|306.75|304.05|307.13|304.43|306.74|304.04|20
1738561820000|2025-02-03 05:50:20|306.71|304.01|306.53|303.83|306.89|304.19|306.51|303.81|17
1738561830000|2025-02-03 05:50:30|306.6|303.9|306.18|303.48|306.6|303.9|306.14|303.44|19
1738561840000|2025-02-03 05:50:40|306.3|303.6|306.14|303.44|306.33|303.63|306.02|303.32|25
1738561850000|2025-02-03 05:50:50|306.15|303.45|306.31|303.61|306.38|303.68|306.15|303.45|20
1738561860000|2025-02-03 05:51:00|306.48|303.78|306.16|303.46|306.48|303.78|306.02|303.32|21
1738561870000|2025-02-03 05:51:10|306.1|303.4|305.93|303.23|306.17|303.47|305.88|303.18|20
1738561880000|2025-02-03 05:51:20|305.94|303.24|305.97|303.27|306.02|303.32|305.86|303.16|14
1738561890000|2025-02-03 05:51:30|305.98|303.28|305.97|303.27|306.14|303.44|305.97|303.27|12
1738561900000|2025-02-03 05:51:40|305.86|303.16|305.87|303.17|306.14|303.44|305.82|303.12|19
1738561910000|2025-02-03 05:51:50|305.88|303.18|306.03|303.33|306.11|303.41|305.8|303.1|17
1738561920000|2025-02-03 05:52:00|306.04|303.34|306.28|303.58|306.33|303.63|306.01|303.31|14
1738561930000|2025-02-03 05:52:10|306.22|303.52|306.42|303.72|306.42|303.72|306.22|303.52|10
1738561940000|2025-02-03 05:52:20|306.35|303.65|306.33|303.63|306.51|303.81|306.33|303.63|13
1738561950000|2025-02-03 05:52:30|306.34|303.64|306.74|304.04|306.74|304.04|306.34|303.64|13
1738561960000|2025-02-03 05:52:40|306.7|304|306.72|304.02|307.03|304.33|306.69|303.99|29
1738561970000|2025-02-03 05:52:50|306.73|304.03|306.74|304.04|307.02|304.32|306.7|304|20
1738561980000|2025-02-03 05:53:00|306.69|303.99|306.7|304|306.7|304|306.58|303.88|17
1738561990000|2025-02-03 05:53:10|306.6|303.9|306.59|303.89|306.76|304.06|306.59|303.89|18
1738562000000|2025-02-03 05:53:20|306.56|303.86|306.29|303.59|306.6|303.9|306.25|303.55|16
1738562010000|2025-02-03 05:53:30|306.65|303.95|306.4|303.7|306.65|303.95|306.16|303.46|19
1738562020000|2025-02-03 05:53:40|306.41|303.71|306.29|303.59|306.41|303.71|306.17|303.47|17
1738562030000|2025-02-03 05:53:50|306.45|303.75|306.15|303.45|306.45|303.75|306.13|303.43|17
1738562040000|2025-02-03 05:54:00|306.12|303.42|305.71|303.01|306.21|303.51|305.71|303.01|26
1738562050000|2025-02-03 05:54:10|305.67|302.97|305.59|302.89|305.81|303.11|305.53|302.83|18
1738562060000|2025-02-03 05:54:20|305.6|302.9|305.61|302.91|305.82|303.12|305.49|302.79|27
1738562070000|2025-02-03 05:54:30|305.62|302.92|305.81|303.11|305.87|303.17|305.62|302.92|18
1738562080000|2025-02-03 05:54:40|305.8|303.1|305.85|303.15|305.98|303.28|305.73|303.03|16
1738562090000|2025-02-03 05:54:50|305.86|303.16|305.55|302.85|305.91|303.21|305.51|302.81|14
1738562100000|2025-02-03 05:55:00|305.64|302.94|305.8|303.1|305.97|303.27|305.6|302.9|19
1738562110000|2025-02-03 05:55:10|305.76|303.06|305.82|303.12|305.82|303.12|305.69|302.99|12
1738562120000|2025-02-03 05:55:20|305.98|303.28|306.02|303.32|306.14|303.44|305.9|303.2|24
1738562130000|2025-02-03 05:55:30|306.16|303.46|306.12|303.42|306.33|303.63|306.03|303.33|22
1738562140000|2025-02-03 05:55:40|306.08|303.38|306.19|303.49|306.29|303.59|306.08|303.38|16
1738562150000|2025-02-03 05:55:50|306.33|303.63|306.3|303.6|306.38|303.68|306.23|303.53|10
1738562160000|2025-02-03 05:56:00|306.31|303.61|306.75|304.05|306.92|304.22|306.31|303.61|23
1738562170000|2025-02-03 05:56:10|306.76|304.06|307.03|304.33|307.03|304.33|306.76|304.06|16
1738562180000|2025-02-03 05:56:20|307.06|304.36|307.04|304.34|307.19|304.49|306.97|304.27|24
1738562190000|2025-02-03 05:56:30|307.05|304.35|307.58|304.88|307.58|304.88|307.05|304.35|20
1738562200000|2025-02-03 05:56:40|307.62|304.92|307.64|304.94|307.75|305.05|307.51|304.81|15
1738562210000|2025-02-03 05:56:50|307.61|304.91|307.77|305.07|307.77|305.07|307.61|304.91|14
1738562220000|2025-02-03 05:57:00|307.62|304.92|307.56|304.86|307.77|305.07|307.52|304.82|12
1738562230000|2025-02-03 05:57:10|307.76|305.06|307.86|305.16|308.15|305.45|307.59|304.89|27
1738562240000|2025-02-03 05:57:20|307.76|305.06|308.34|305.64|308.38|305.68|307.27|304.57|26
1738562250000|2025-02-03 05:57:30|306.82|304.12|307.4|304.7|307.46|304.76|306.72|304.02|26
1738562260000|2025-02-03 05:57:40|307.59|304.89|307.4|304.7|307.61|304.91|307.35|304.65|12
1738562270000|2025-02-03 05:57:50|307.41|304.71|307.35|304.65|307.46|304.76|307.31|304.61|7
1738562280000|2025-02-03 05:58:00|307.29|304.59|307.3|304.6|307.52|304.82|307.24|304.54|8
1738562290000|2025-02-03 05:58:10|307.51|304.81|307.18|304.48|307.51|304.81|307.04|304.34|18
1738562300000|2025-02-03 05:58:20|307.29|304.59|307.58|304.88|308.05|305.35|307.08|304.38|22
1738562310000|2025-02-03 05:58:30|307.54|304.84|307.2|304.5|307.63|304.93|307.15|304.45|13
1738562320000|2025-02-03 05:58:40|307.19|304.49|307.14|304.44|307.31|304.61|307.09|304.39|15
1738562330000|2025-02-03 05:58:50|307.31|304.61|307.33|304.63|307.44|304.74|307.15|304.45|10
1738562340000|2025-02-03 05:59:00|307.47|304.77|307.64|304.94|307.68|304.98|307.35|304.65|18
1738562350000|2025-02-03 05:59:10|307.65|304.95|307.84|305.14|307.84|305.14|307.65|304.95|18
1738562360000|2025-02-03 05:59:20|307.91|305.21|308.15|305.45|308.25|305.55|307.9|305.2|21
1738562370000|2025-02-03 05:59:30|308.16|305.46|308.26|305.56|308.42|305.72|308.16|305.46|15
1738562380000|2025-02-03 05:59:40|308.37|305.67|308.3|305.6|308.38|305.68|308.2|305.5|16
1738562390000|2025-02-03 05:59:50|308.5|305.8|308.4|305.7|308.51|305.81|308.33|305.63|10
1738562400000|2025-02-03 06:00:00|308.41|305.71|308.16|305.46|308.53|305.83|308.01|305.31|25
1738562410000|2025-02-03 06:00:10|308.04|305.34|308.03|305.33|308.26|305.56|307.84|305.14|17
1738562420000|2025-02-03 06:00:20|307.91|305.21|308.14|305.44|308.17|305.47|307.91|305.21|16
1738562430000|2025-02-03 06:00:30|308.08|305.38|308.3|305.6|308.48|305.78|308.08|305.38|12
1738562440000|2025-02-03 06:00:40|308.35|305.65|308.36|305.66|308.52|305.82|308.35|305.65|18
1738562450000|2025-02-03 06:00:50|308.37|305.67|307.44|304.74|308.53|305.83|307.39|304.69|25
1738562460000|2025-02-03 06:01:00|307.55|304.85|307.51|304.81|307.77|305.07|307.48|304.78|22
1738562470000|2025-02-03 06:01:10|307.52|304.82|307.17|304.47|307.79|305.09|307.17|304.47|25
1738562480000|2025-02-03 06:01:20|307.1|304.4|306.99|304.29|307.11|304.41|306.97|304.27|20
1738562490000|2025-02-03 06:01:30|307.03|304.33|307.04|304.34|307.05|304.35|306.97|304.27|9
1738562500000|2025-02-03 06:01:40|307.05|304.35|306.88|304.18|307.24|304.54|306.73|304.03|22
1738562510000|2025-02-03 06:01:50|306.89|304.19|306.73|304.03|306.89|304.19|306.73|304.03|11
1738562520000|2025-02-03 06:02:00|306.84|304.14|307.04|304.34|307.15|304.45|306.8|304.1|19
1738562530000|2025-02-03 06:02:10|307.2|304.5|306.77|304.07|307.2|304.5|306.77|304.07|14
1738562540000|2025-02-03 06:02:20|306.57|303.87|306.16|303.46|306.62|303.92|306.11|303.41|15
1738562550000|2025-02-03 06:02:30|306.12|303.42|306.14|303.44|306.23|303.53|305.9|303.2|15
1738562560000|2025-02-03 06:02:40|306.08|303.38|306.05|303.35|306.13|303.43|305.98|303.28|9
1738562570000|2025-02-03 06:02:50|306.01|303.31|305.77|303.07|306.04|303.34|305.77|303.07|18
1738562580000|2025-02-03 06:03:00|305.86|303.16|305.42|302.72|305.86|303.16|305.41|302.71|19
1738562590000|2025-02-03 06:03:10|305.49|302.79|305.75|303.05|305.84|303.14|305.37|302.67|26
1738562600000|2025-02-03 06:03:20|305.83|303.13|305.78|303.08|306|303.3|305.7|303|18
1738562610000|2025-02-03 06:03:30|305.8|303.1|305.88|303.18|306.28|303.58|305.77|303.07|25
1738562620000|2025-02-03 06:03:40|305.83|303.13|305.52|302.82|305.83|303.13|305.45|302.75|15
1738562630000|2025-02-03 06:03:50|305.53|302.83|305.62|302.92|305.62|302.92|305.44|302.74|13
1738562640000|2025-02-03 06:04:00|305.81|303.11|305.78|303.08|305.81|303.11|305.52|302.82|16
1738562650000|2025-02-03 06:04:10|305.61|302.91|305.55|302.85|305.78|303.08|305.55|302.85|12
1738562660000|2025-02-03 06:04:20|305.6|302.9|305.24|302.54|305.6|302.9|305.24|302.54|7
1738562670000|2025-02-03 06:04:30|305.25|302.55|305.26|302.56|305.5|302.8|305.18|302.48|26
1738562680000|2025-02-03 06:04:40|305.38|302.68|305.43|302.73|305.51|302.81|305.28|302.58|17
1738562690000|2025-02-03 06:04:50|305.55|302.85|305.64|302.94|305.64|302.94|305.45|302.75|13
1738562700000|2025-02-03 06:05:00|305.55|302.85|305.66|302.96|305.77|303.07|305.54|302.84|17
1738562710000|2025-02-03 06:05:10|305.67|302.97|305.34|302.64|305.68|302.98|305.26|302.56|15
1738562720000|2025-02-03 06:05:20|305.35|302.65|305.32|302.62|305.45|302.75|305.3|302.6|7
1738562730000|2025-02-03 06:05:30|305.45|302.75|305.33|302.63|305.55|302.85|305.23|302.53|12
1738562740000|2025-02-03 06:05:40|305.34|302.64|305.32|302.62|305.37|302.67|305.31|302.61|13
1738562750000|2025-02-03 06:05:50|305.33|302.63|305.47|302.77|305.47|302.77|305.31|302.61|15
1738562760000|2025-02-03 06:06:00|305.39|302.69|305.67|302.97|305.76|303.06|305.38|302.68|23
1738562770000|2025-02-03 06:06:10|305.62|302.92|306.34|303.64|306.38|303.68|305.62|302.92|27
1738562780000|2025-02-03 06:06:20|306.5|303.8|306.78|304.08|306.98|304.28|306.5|303.8|21
1738562790000|2025-02-03 06:06:30|306.77|304.07|306.87|304.17|307.05|304.35|306.72|304.02|16
1738562800000|2025-02-03 06:06:40|306.88|304.18|306.94|304.24|307.04|304.34|306.87|304.17|17
1738562810000|2025-02-03 06:06:50|306.95|304.25|307.04|304.34|307.08|304.38|306.95|304.25|9
1738562820000|2025-02-03 06:07:00|307.13|304.43|307.13|304.43|307.27|304.57|306.99|304.29|12
1738562830000|2025-02-03 06:07:10|307.17|304.47|307.1|304.4|307.32|304.62|307.07|304.37|17
1738562840000|2025-02-03 06:07:20|307.09|304.39|307.3|304.6|307.3|304.6|307.07|304.37|17
1738562850000|2025-02-03 06:07:30|307.26|304.56|307.29|304.59|307.45|304.75|307.26|304.56|6
1738562860000|2025-02-03 06:07:40|307.26|304.56|307.65|304.95|307.66|304.96|307.26|304.56|17
1738562870000|2025-02-03 06:07:50|307.66|304.96|307.71|305.01|307.8|305.1|307.63|304.93|19
1738562880000|2025-02-03 06:08:00|307.82|305.12|307.39|304.69|307.82|305.12|307.21|304.51|21
1738562890000|2025-02-03 06:08:10|307.4|304.7|307.4|304.7|307.52|304.82|307.37|304.67|11
1738562900000|2025-02-03 06:08:20|307.43|304.73|307.64|304.94|307.92|305.22|307.35|304.65|17
1738562910000|2025-02-03 06:08:30|307.68|304.98|307.65|304.95|307.78|305.08|307.64|304.94|16
1738562920000|2025-02-03 06:08:40|307.67|304.97|307.78|305.08|307.78|305.08|307.63|304.93|17
1738562930000|2025-02-03 06:08:50|307.63|304.93|307.67|304.97|307.79|305.09|307.63|304.93|11
1738562940000|2025-02-03 06:09:00|307.68|304.98|307.85|305.15|307.85|305.15|307.67|304.97|15
1738562950000|2025-02-03 06:09:10|307.86|305.16|307.85|305.15|307.93|305.23|307.85|305.15|12
1738562960000|2025-02-03 06:09:20|307.87|305.17|307.76|305.06|307.88|305.18|307.59|304.89|15
1738562970000|2025-02-03 06:09:30|307.77|305.07|307.83|305.13|307.88|305.18|307.77|305.07|13
1738562980000|2025-02-03 06:09:40|307.82|305.12|307.78|305.08|307.89|305.19|307.78|305.08|4
1738562990000|2025-02-03 06:09:50|307.75|305.05|307.82|305.12|307.89|305.19|307.75|305.05|8
1738563000000|2025-02-03 06:10:00|307.78|305.08|307.5|304.8|307.78|305.08|307.48|304.78|12
1738563010000|2025-02-03 06:10:10|307.53|304.83|307.35|304.65|307.53|304.83|307.35|304.65|12
1738563020000|2025-02-03 06:10:20|307.28|304.58|306.95|304.25|307.28|304.58|306.94|304.24|11
1738563030000|2025-02-03 06:10:30|306.92|304.22|306.81|304.11|307.05|304.35|306.68|303.98|18
1738563040000|2025-02-03 06:10:40|306.82|304.12|307.05|304.35|307.08|304.38|306.82|304.12|17
1738563050000|2025-02-03 06:10:50|307.13|304.43|307.22|304.52|307.28|304.58|307.12|304.42|11
1738563060000|2025-02-03 06:11:00|307.29|304.59|306.88|304.18|307.29|304.59|306.83|304.13|19
1738563070000|2025-02-03 06:11:10|306.95|304.25|306.73|304.03|306.95|304.25|306.73|304.03|17
1738563080000|2025-02-03 06:11:20|306.74|304.04|306.57|303.87|306.84|304.14|306.45|303.75|17
1738563090000|2025-02-03 06:11:30|306.58|303.88|306.65|303.95|306.75|304.05|306.58|303.88|9
1738563100000|2025-02-03 06:11:40|306.64|303.94|306.65|303.95|306.72|304.02|306.59|303.89|12
1738563110000|2025-02-03 06:11:50|306.63|303.93|306.76|304.06|306.76|304.06|306.58|303.88|11
1738563120000|2025-02-03 06:12:00|306.75|304.05|306.52|303.82|306.86|304.16|306.52|303.82|23
1738563130000|2025-02-03 06:12:10|306.63|303.93|306.73|304.03|306.73|304.03|306.56|303.86|14
1738563140000|2025-02-03 06:12:20|306.74|304.04|306.59|303.89|306.74|304.04|306.58|303.88|15
1738563150000|2025-02-03 06:12:30|306.56|303.86|306.6|303.9|306.72|304.02|306.49|303.79|11
1738563160000|2025-02-03 06:12:40|306.59|303.89|306.63|303.93|306.7|304|306.58|303.88|11
1738563170000|2025-02-03 06:12:50|306.59|303.89|306.88|304.18|306.88|304.18|306.59|303.89|15
1738563180000|2025-02-03 06:13:00|306.77|304.07|307.21|304.51|307.23|304.53|306.76|304.06|16
1738563190000|2025-02-03 06:13:10|307.22|304.52|307.29|304.59|307.46|304.76|307.2|304.5|14
1738563200000|2025-02-03 06:13:20|307.26|304.56|307.33|304.63|307.37|304.67|307.26|304.56|8
1738563210000|2025-02-03 06:13:30|307.36|304.66|307.38|304.68|307.5|304.8|307.33|304.63|12
1738563220000|2025-02-03 06:13:40|307.42|304.72|307.5|304.8|307.59|304.89|307.42|304.72|16
1738563230000|2025-02-03 06:13:50|307.48|304.78|307.54|304.84|307.67|304.97|307.44|304.74|13
1738563240000|2025-02-03 06:14:00|307.66|304.96|307.54|304.84|307.66|304.96|307.51|304.81|20
1738563250000|2025-02-03 06:14:10|307.55|304.85|307.66|304.96|307.67|304.97|307.53|304.83|14
1738563260000|2025-02-03 06:14:20|307.67|304.97|308.01|305.31|308.07|305.37|307.67|304.97|12
1738563270000|2025-02-03 06:14:30|308.05|305.35|308.01|305.31|308.25|305.55|308.01|305.31|14
1738563280000|2025-02-03 06:14:40|307.98|305.28|308.15|305.45|308.15|305.45|307.97|305.27|9
1738563290000|2025-02-03 06:14:50|308.17|305.47|308.03|305.33|308.17|305.47|308.03|305.33|8
1738563300000|2025-02-03 06:15:00|308.09|305.39|308.01|305.31|308.13|305.43|307.9|305.2|15
1738563310000|2025-02-03 06:15:10|308.02|305.32|307.88|305.18|308.1|305.4|307.88|305.18|14
1738563320000|2025-02-03 06:15:20|307.85|305.15|307.57|304.87|307.85|305.15|307.52|304.82|8
1738563330000|2025-02-03 06:15:30|307.52|304.82|307.2|304.5|307.57|304.87|307.2|304.5|11
1738563340000|2025-02-03 06:15:40|307.23|304.53|307.25|304.55|307.36|304.66|307.2|304.5|9
1738563350000|2025-02-03 06:15:50|307.21|304.51|307.35|304.65|307.35|304.65|306.97|304.27|15
1738563360000|2025-02-03 06:16:00|307.37|304.67|307.7|305|307.7|305|307.37|304.67|20
1738563370000|2025-02-03 06:16:10|307.74|305.04|308.03|305.33|308.03|305.33|307.74|305.04|16
1738563380000|2025-02-03 06:16:20|308.05|305.35|308.07|305.37|308.25|305.55|308.05|305.35|18
1738563390000|2025-02-03 06:16:30|308.08|305.38|308.21|305.51|308.25|305.55|308.08|305.38|13
1738563400000|2025-02-03 06:16:40|308.29|305.59|308.14|305.44|308.29|305.59|308.06|305.36|10
1738563410000|2025-02-03 06:16:50|308.29|305.59|308.68|305.98|308.84|306.14|308.14|305.44|28
1738563420000|2025-02-03 06:17:00|308.73|306.03|308.62|305.92|308.76|306.06|308.58|305.88|18
1738563430000|2025-02-03 06:17:10|308.57|305.87|308.64|305.94|308.64|305.94|308.5|305.8|14
1738563440000|2025-02-03 06:17:20|308.68|305.98|308.21|305.51|308.68|305.98|308.17|305.47|14
1738563450000|2025-02-03 06:17:30|308.26|305.56|308.29|305.59|308.41|305.71|308.25|305.55|12
1738563460000|2025-02-03 06:17:40|308.3|305.6|308.45|305.75|308.45|305.75|308.3|305.6|17
1738563470000|2025-02-03 06:17:50|308.46|305.76|308.75|306.05|308.75|306.05|308.46|305.76|18
1738563480000|2025-02-03 06:18:00|308.72|306.02|309.1|306.4|309.12|306.42|308.72|306.02|26
1738563490000|2025-02-03 06:18:10|309.11|306.41|309.1|306.4|309.23|306.53|309.02|306.32|15
1738563500000|2025-02-03 06:18:20|309.23|306.53|309.13|306.43|309.23|306.53|309.12|306.42|9
1738563510000|2025-02-03 06:18:30|309.14|306.44|309.18|306.48|309.42|306.72|309.14|306.44|15
1738563520000|2025-02-03 06:18:40|309.21|306.51|309.07|306.37|309.23|306.53|309.02|306.32|19
1738563530000|2025-02-03 06:18:50|309.04|306.34|308.49|305.79|309.17|306.47|308.49|305.79|13
1738563540000|2025-02-03 06:19:00|308.5|305.8|308.71|306.01|308.8|306.1|308.5|305.8|15
1738563550000|2025-02-03 06:19:10|308.8|306.1|308.56|305.86|308.8|306.1|308.19|305.49|24
1738563560000|2025-02-03 06:19:20|308.57|305.87|308.68|305.98|308.68|305.98|308.53|305.83|13
1738563570000|2025-02-03 06:19:30|308.64|305.94|308.71|306.01|308.78|306.08|308.6|305.9|18
1738563580000|2025-02-03 06:19:40|308.73|306.03|308.94|306.24|309.01|306.31|308.73|306.03|16
1738563590000|2025-02-03 06:19:50|308.92|306.22|308.99|306.29|309.02|306.32|308.92|306.22|12
1738563600000|2025-02-03 06:20:00|309.02|306.32|308.96|306.26|309.11|306.41|308.93|306.23|18
1738563610000|2025-02-03 06:20:10|308.93|306.23|308.74|306.04|308.93|306.23|308.68|305.98|16
1738563620000|2025-02-03 06:20:20|308.77|306.07|308.38|305.68|308.86|306.16|308.34|305.64|16
1738563630000|2025-02-03 06:20:30|308.39|305.69|308.47|305.77|308.69|305.99|308.34|305.64|14
1738563640000|2025-02-03 06:20:40|308.43|305.73|308.75|306.05|308.89|306.19|308.41|305.71|23
1738563650000|2025-02-03 06:20:50|308.76|306.06|309.06|306.36|309.21|306.51|308.76|306.06|13
1738563660000|2025-02-03 06:21:00|309.27|306.57|309.33|306.63|309.33|306.63|309.11|306.41|20
1738563670000|2025-02-03 06:21:10|309.19|306.49|309.09|306.39|309.19|306.49|309.07|306.37|16
1738563680000|2025-02-03 06:21:20|309.08|306.38|309.15|306.45|309.31|306.61|309.04|306.34|12
1738563690000|2025-02-03 06:21:30|309.12|306.42|309.32|306.62|309.37|306.67|309.09|306.39|18
1738563700000|2025-02-03 06:21:40|309.33|306.63|309.52|306.82|309.67|306.97|309.33|306.63|16
1738563710000|2025-02-03 06:21:50|309.61|306.91|309.57|306.87|309.62|306.92|309.54|306.84|14
1738563720000|2025-02-03 06:22:00|309.56|306.86|309.44|306.74|309.56|306.86|309.44|306.74|20
1738563730000|2025-02-03 06:22:10|309.45|306.75|309.17|306.47|309.49|306.79|309.09|306.39|26
1738563740000|2025-02-03 06:22:20|309.14|306.44|309.35|306.65|309.35|306.65|309.11|306.41|17
1738563750000|2025-02-03 06:22:30|309.31|306.61|309.22|306.52|309.35|306.65|309.21|306.51|10
1738563760000|2025-02-03 06:22:40|309.15|306.45|309.53|306.83|309.53|306.83|309.15|306.45|13
1738563770000|2025-02-03 06:22:50|309.54|306.84|309.55|306.85|309.57|306.87|309.53|306.83|9
1738563780000|2025-02-03 06:23:00|309.63|306.93|310|307.3|310|307.3|309.63|306.93|17
1738563790000|2025-02-03 06:23:10|309.97|307.27|309.79|307.09|309.99|307.29|309.71|307.01|17
1738563800000|2025-02-03 06:23:20|309.81|307.11|310.05|307.35|310.05|307.35|309.81|307.11|14
1738563810000|2025-02-03 06:23:30|310.06|307.36|310.03|307.33|310.07|307.37|310.03|307.33|11
1738563820000|2025-02-03 06:23:40|310.15|307.45|310.1|307.4|310.19|307.49|310.04|307.34|16
1738563830000|2025-02-03 06:23:50|310.11|307.41|310.18|307.48|310.18|307.48|310.05|307.35|16
1738563840000|2025-02-03 06:24:00|310.19|307.49|310.07|307.37|310.19|307.49|310.06|307.36|6
1738563850000|2025-02-03 06:24:10|310.08|307.38|310.6|307.9|310.6|307.9|310.08|307.38|13
1738563860000|2025-02-03 06:24:20|310.4|307.7|310.32|307.62|310.63|307.93|310.18|307.48|23
1738563870000|2025-02-03 06:24:30|310.33|307.63|310.26|307.56|310.45|307.75|310.22|307.52|19
1738563880000|2025-02-03 06:24:40|310.27|307.57|310.85|308.15|310.88|308.18|310.27|307.57|23
1738563890000|2025-02-03 06:24:50|310.8|308.1|310.63|307.93|310.88|308.18|310.62|307.92|23
1738563900000|2025-02-03 06:25:00|310.64|307.94|310.43|307.73|310.66|307.96|310.36|307.66|20
1738563910000|2025-02-03 06:25:10|310.44|307.74|310.48|307.78|310.48|307.78|310.44|307.74|12
1738563920000|2025-02-03 06:25:20|310.49|307.79|310.49|307.79|310.51|307.81|310.45|307.75|11
1738563930000|2025-02-03 06:25:30|310.55|307.85|310.51|307.81|310.56|307.86|310.5|307.8|7
1738563940000|2025-02-03 06:25:40|310.52|307.82|310.38|307.68|310.59|307.89|310.38|307.68|14
1738563950000|2025-02-03 06:25:50|310.35|307.65|310.45|307.75|310.45|307.75|310.3|307.6|11
1738563960000|2025-02-03 06:26:00|310.44|307.74|310.59|307.89|310.59|307.89|310.29|307.59|18
1738563970000|2025-02-03 06:26:10|310.6|307.9|310.49|307.79|310.62|307.92|310.41|307.71|20
1738563980000|2025-02-03 06:26:20|310.43|307.73|310.32|307.62|310.5|307.8|310.28|307.58|22
1738563990000|2025-02-03 06:26:30|310.3|307.6|310.12|307.42|310.32|307.62|310.07|307.37|17
1738564000000|2025-02-03 06:26:40|310.09|307.39|310.46|307.76|310.52|307.82|310.09|307.39|18
1738564010000|2025-02-03 06:26:50|310.43|307.73|310.53|307.83|310.56|307.86|310.35|307.65|14
1738564020000|2025-02-03 06:27:00|310.49|307.79|309.99|307.29|310.49|307.79|309.99|307.29|23
1738564030000|2025-02-03 06:27:10|310|307.3|309.93|307.23|310|307.3|309.76|307.06|24
1738564040000|2025-02-03 06:27:20|309.94|307.24|310.02|307.32|310.12|307.42|309.94|307.24|18
1738564050000|2025-02-03 06:27:30|309.98|307.28|310.29|307.59|310.29|307.59|309.98|307.28|21
1738564060000|2025-02-03 06:27:40|310.3|307.6|310.04|307.34|310.31|307.61|310.04|307.34|13
1738564070000|2025-02-03 06:27:50|310.01|307.31|309.86|307.16|310.08|307.38|309.74|307.04|19
1738564080000|2025-02-03 06:28:00|309.87|307.17|309.59|306.89|309.87|307.17|309.59|306.89|16
1738564090000|2025-02-03 06:28:10|309.57|306.87|309.7|307|309.71|307.01|309.42|306.72|20
1738564100000|2025-02-03 06:28:20|309.71|307.01|309.63|306.93|309.77|307.07|309.63|306.93|16
1738564110000|2025-02-03 06:28:30|309.64|306.94|309.44|306.74|309.64|306.94|309.44|306.74|15
1738564120000|2025-02-03 06:28:40|309.45|306.75|309.26|306.56|309.46|306.76|309.26|306.56|14
1738564130000|2025-02-03 06:28:50|309.27|306.57|309.37|306.67|309.37|306.67|309.17|306.47|23
1738564140000|2025-02-03 06:29:00|309.38|306.68|309.44|306.74|309.44|306.74|309.25|306.55|17
1738564150000|2025-02-03 06:29:10|309.45|306.75|309.35|306.65|309.45|306.75|309.31|306.61|17
1738564160000|2025-02-03 06:29:20|309.36|306.66|309.37|306.67|309.4|306.7|309.31|306.61|13
1738564170000|2025-02-03 06:29:30|309.38|306.68|309.54|306.84|309.62|306.92|309.38|306.68|18
1738564180000|2025-02-03 06:29:40|309.55|306.85|309.69|306.99|309.7|307|309.55|306.85|10
1738564190000|2025-02-03 06:29:50|309.66|306.96|309.69|306.99|309.79|307.09|309.63|306.93|20
1738564200000|2025-02-03 06:30:00|309.7|307|309.31|306.61|309.7|307|309.31|306.61|17
1738564210000|2025-02-03 06:30:10|309.37|306.67|309.57|306.87|309.62|306.92|309.23|306.53|23
1738564220000|2025-02-03 06:30:20|309.58|306.88|309.27|306.57|309.62|306.92|309.26|306.56|18
1738564230000|2025-02-03 06:30:30|309.22|306.52|308.98|306.28|309.28|306.58|308.97|306.27|12
1738564240000|2025-02-03 06:30:40|308.95|306.25|309.04|306.34|309.04|306.34|308.85|306.15|15
1738564250000|2025-02-03 06:30:50|308.99|306.29|308.93|306.23|308.99|306.29|308.89|306.19|10
1738564260000|2025-02-03 06:31:00|309|306.3|309.19|306.49|309.2|306.5|309|306.3|13
1738564270000|2025-02-03 06:31:10|309.2|306.5|309.51|306.81|309.54|306.84|309.2|306.5|17
1738564280000|2025-02-03 06:31:20|309.52|306.82|309.76|307.06|309.76|307.06|309.52|306.82|15
1738564290000|2025-02-03 06:31:30|309.85|307.15|310.06|307.36|310.06|307.36|309.85|307.15|14
1738564300000|2025-02-03 06:31:40|309.95|307.25|309.77|307.07|310.08|307.38|309.77|307.07|15
1738564310000|2025-02-03 06:31:50|309.73|307.03|309.77|307.07|309.91|307.21|309.73|307.03|21
1738564320000|2025-02-03 06:32:00|309.69|306.99|309.56|306.86|309.77|307.07|309.5|306.8|24
1738564330000|2025-02-03 06:32:10|309.57|306.87|309.48|306.78|309.62|306.92|309.44|306.74|16
1738564340000|2025-02-03 06:32:20|309.52|306.82|309.33|306.63|309.52|306.82|309.31|306.61|14
1738564350000|2025-02-03 06:32:30|309.34|306.64|309.27|306.57|309.34|306.64|309.11|306.41|19
1738564360000|2025-02-03 06:32:40|309.28|306.58|309.15|306.45|309.37|306.67|308.94|306.24|21
1738564370000|2025-02-03 06:32:50|309.12|306.42|309.68|306.98|309.68|306.98|309.12|306.42|24
1738564380000|2025-02-03 06:33:00|309.71|307.01|310.09|307.39|310.09|307.39|309.71|307.01|17
1738564390000|2025-02-03 06:33:10|310.1|307.4|309.96|307.26|310.22|307.52|309.96|307.26|15
1738564400000|2025-02-03 06:33:20|309.97|307.27|310.26|307.56|310.34|307.64|309.97|307.27|17
1738564410000|2025-02-03 06:33:30|310.2|307.5|310.76|308.06|310.78|308.08|310.17|307.47|23
1738564420000|2025-02-03 06:33:40|310.78|308.08|310.63|307.93|310.8|308.1|310.62|307.92|12
1738564430000|2025-02-03 06:33:50|310.64|307.94|310.69|307.99|310.74|308.04|310.63|307.93|18
1738564440000|2025-02-03 06:34:00|310.7|308|310.78|308.08|310.8|308.1|310.4|307.7|27
1738564450000|2025-02-03 06:34:10|310.77|308.07|310.75|308.05|310.78|308.08|310.64|307.94|18
1738564460000|2025-02-03 06:34:20|310.74|308.04|310.54|307.84|310.74|308.04|310.52|307.82|19
1738564470000|2025-02-03 06:34:30|310.55|307.85|310.66|307.96|310.67|307.97|310.49|307.79|12
1738564480000|2025-02-03 06:34:40|310.67|307.97|310.84|308.14|310.84|308.14|310.67|307.97|14
1738564490000|2025-02-03 06:34:50|310.8|308.1|310.79|308.09|310.96|308.26|310.79|308.09|17
1738564500000|2025-02-03 06:35:00|310.8|308.1|310.9|308.2|310.93|308.23|310.77|308.07|20
1738564510000|2025-02-03 06:35:10|310.91|308.21|310.94|308.24|310.99|308.29|310.9|308.2|18
1738564520000|2025-02-03 06:35:20|310.9|308.2|310.71|308.01|310.9|308.2|310.64|307.94|17
1738564530000|2025-02-03 06:35:30|310.79|308.09|310.76|308.06|310.82|308.12|310.65|307.95|17
1738564540000|2025-02-03 06:35:40|310.92|308.22|310.5|307.8|310.92|308.22|310.44|307.74|22
1738564550000|2025-02-03 06:35:50|310.51|307.81|310.54|307.84|310.64|307.94|310.51|307.81|17
1738564560000|2025-02-03 06:36:00|310.55|307.85|310.53|307.83|310.63|307.93|310.49|307.79|18
1738564570000|2025-02-03 06:36:10|310.54|307.84|310.05|307.35|310.54|307.84|310.05|307.35|17
1738564580000|2025-02-03 06:36:20|310.06|307.36|310.32|307.62|310.32|307.62|309.93|307.23|19
1738564590000|2025-02-03 06:36:30|310.29|307.59|309.92|307.22|310.29|307.59|309.9|307.2|22
1738564600000|2025-02-03 06:36:40|309.96|307.26|310.14|307.44|310.14|307.44|309.8|307.1|17
1738564610000|2025-02-03 06:36:50|310.18|307.48|310.37|307.67|310.39|307.69|310.18|307.48|11
1738564620000|2025-02-03 06:37:00|310.34|307.64|310.51|307.81|310.51|307.81|310.3|307.6|14
1738564630000|2025-02-03 06:37:10|310.5|307.8|310.52|307.82|310.55|307.85|310.37|307.67|16
1738564640000|2025-02-03 06:37:20|310.46|307.76|309.72|307.02|310.47|307.77|309.68|306.98|21
1738564650000|2025-02-03 06:37:30|309.73|307.03|309.67|306.97|309.75|307.05|309.6|306.9|14
1738564660000|2025-02-03 06:37:40|309.6|306.9|309.6|306.9|309.72|307.02|309.32|306.62|23
1738564670000|2025-02-03 06:37:50|309.42|306.72|309.29|306.59|309.55|306.85|309.24|306.54|20
1738564680000|2025-02-03 06:38:00|309.3|306.6|309.54|306.84|309.56|306.86|309.3|306.6|19
1738564690000|2025-02-03 06:38:10|309.55|306.85|309.41|306.71|309.56|306.86|309.39|306.69|14
1738564700000|2025-02-03 06:38:20|309.42|306.72|309.53|306.83|309.61|306.91|309.42|306.72|11
1738564710000|2025-02-03 06:38:30|309.46|306.76|309.43|306.73|309.46|306.76|309.23|306.53|17
1738564720000|2025-02-03 06:38:40|309.45|306.75|309.8|307.1|309.8|307.1|309.44|306.74|16
1738564730000|2025-02-03 06:38:50|309.81|307.11|309.7|307|309.81|307.11|309.67|306.97|9
1738564740000|2025-02-03 06:39:00|309.66|306.96|309.7|307|309.7|307|309.58|306.88|18
1738564750000|2025-02-03 06:39:10|309.71|307.01|309.8|307.1|309.8|307.1|309.71|307.01|6
1738564760000|2025-02-03 06:39:20|309.79|307.09|309.92|307.22|309.93|307.23|309.75|307.05|17
1738564770000|2025-02-03 06:39:30|309.72|307.02|309.54|306.84|309.77|307.07|309.51|306.81|13
1738564780000|2025-02-03 06:39:40|309.55|306.85|309.41|306.71|309.56|306.86|309.38|306.68|12
1738564790000|2025-02-03 06:39:50|309.42|306.72|309.61|306.91|309.61|306.91|309.42|306.72|12
1738564800000|2025-02-03 06:40:00|309.49|306.79|309.43|306.73|309.59|306.89|309.43|306.73|13
1738564810000|2025-02-03 06:40:10|309.4|306.7|309.48|306.78|309.52|306.82|309.38|306.68|19
1738564820000|2025-02-03 06:40:20|309.5|306.8|309.32|306.62|309.62|306.92|309.29|306.59|19
1738564830000|2025-02-03 06:40:30|309.33|306.63|309.35|306.65|309.5|306.8|309.32|306.62|14
1738564840000|2025-02-03 06:40:40|309.3|306.6|308.97|306.27|309.33|306.63|308.94|306.24|26
1738564850000|2025-02-03 06:40:50|308.98|306.28|309.21|306.51|309.21|306.51|308.98|306.28|13
1738564860000|2025-02-03 06:41:00|309.33|306.63|309.11|306.41|309.39|306.69|309.07|306.37|25
1738564870000|2025-02-03 06:41:10|309.12|306.42|309.01|306.31|309.15|306.45|309|306.3|11
1738564880000|2025-02-03 06:41:20|309.02|306.32|309.04|306.34|309.05|306.35|309|306.3|8
1738564890000|2025-02-03 06:41:30|309.05|306.35|309.21|306.51|309.23|306.53|309.05|306.35|12
1738564900000|2025-02-03 06:41:40|309.22|306.52|309.23|306.53|309.23|306.53|309.2|306.5|11
1738564910000|2025-02-03 06:41:50|309.2|306.5|308.92|306.22|309.22|306.52|308.92|306.22|13
1738564920000|2025-02-03 06:42:00|308.89|306.19|308.81|306.11|308.89|306.19|308.67|305.97|19
1738564930000|2025-02-03 06:42:10|308.82|306.12|308.72|306.02|308.82|306.12|308.7|306|12
1738564940000|2025-02-03 06:42:20|308.73|306.03|309.06|306.36|309.06|306.36|308.73|306.03|18
1738564950000|2025-02-03 06:42:30|309.12|306.42|309.38|306.68|309.39|306.69|309.1|306.4|13
1738564960000|2025-02-03 06:42:40|309.39|306.69|309.53|306.83|309.57|306.87|309.39|306.69|9
1738564970000|2025-02-03 06:42:50|309.45|306.75|309.21|306.51|309.52|306.82|309.09|306.39|16
1738564980000|2025-02-03 06:43:00|309.13|306.43|308.73|306.03|309.13|306.43|308.72|306.02|25
1738564990000|2025-02-03 06:43:10|308.75|306.05|308.65|305.95|308.75|306.05|308.59|305.89|15
1738565000000|2025-02-03 06:43:20|308.66|305.96|308.66|305.96|308.78|306.08|308.66|305.96|10
1738565010000|2025-02-03 06:43:30|308.67|305.97|308.69|305.99|308.73|306.03|308.57|305.87|13
1738565020000|2025-02-03 06:43:40|308.7|306|308.65|305.95|308.7|306|308.52|305.82|10
1738565030000|2025-02-03 06:43:50|308.66|305.96|308.69|305.99|308.69|305.99|308.66|305.96|4
1738565040000|2025-02-03 06:44:00|308.73|306.03|309.01|306.31|309.14|306.44|308.73|306.03|17
1738565050000|2025-02-03 06:44:10|309.02|306.32|308.95|306.25|309.03|306.33|308.93|306.23|11
1738565060000|2025-02-03 06:44:20|308.85|306.15|308.88|306.18|308.88|306.18|308.71|306.01|20
1738565070000|2025-02-03 06:44:30|308.89|306.19|309.05|306.35|309.06|306.36|308.89|306.19|15
1738565080000|2025-02-03 06:44:40|309.06|306.36|308.89|306.19|309.08|306.38|308.89|306.19|15
1738565090000|2025-02-03 06:44:50|308.9|306.2|308.89|306.19|308.93|306.23|308.85|306.15|12
1738565100000|2025-02-03 06:45:00|308.9|306.2|309.06|306.36|309.06|306.36|308.84|306.14|14
1738565110000|2025-02-03 06:45:10|308.99|306.29|309.05|306.35|309.05|306.35|308.98|306.28|13
1738565120000|2025-02-03 06:45:20|309.06|306.36|309.1|306.4|309.1|306.4|308.91|306.21|12
1738565130000|2025-02-03 06:45:30|309.11|306.41|309.19|306.49|309.19|306.49|309.08|306.38|8
1738565140000|2025-02-03 06:45:40|309.24|306.54|309.21|306.51|309.24|306.54|309.15|306.45|18
1738565150000|2025-02-03 06:45:50|309.23|306.53|309.34|306.64|309.36|306.66|309.23|306.53|13
1738565160000|2025-02-03 06:46:00|309.26|306.56|309.56|306.86|309.56|306.86|309.2|306.5|16
1738565170000|2025-02-03 06:46:10|309.71|307.01|309.94|307.24|309.94|307.24|309.71|307.01|19
1738565180000|2025-02-03 06:46:20|309.88|307.18|309.85|307.15|309.99|307.29|309.79|307.09|21
1738565190000|2025-02-03 06:46:30|309.8|307.1|310.64|307.94|310.64|307.94|309.8|307.1|18
1738565200000|2025-02-03 06:46:40|310.62|307.92|310.79|308.09|310.79|308.09|310.46|307.76|11
1738565210000|2025-02-03 06:46:50|310.8|308.1|311.11|308.41|311.11|308.41|310.78|308.08|15
1738565220000|2025-02-03 06:47:00|311.15|308.45|311.3|308.6|311.3|308.6|311.15|308.45|9
1738565230000|2025-02-03 06:47:10|311.27|308.57|311.41|308.71|311.41|308.71|311.27|308.57|11
1738565240000|2025-02-03 06:47:20|311.32|308.62|311|308.3|311.32|308.62|311|308.3|18
1738565250000|2025-02-03 06:47:30|310.96|308.26|311.18|308.48|311.19|308.49|310.96|308.26|15
1738565260000|2025-02-03 06:47:40|311.22|308.52|311.46|308.76|311.46|308.76|311.22|308.52|10
1738565270000|2025-02-03 06:47:50|311.45|308.75|311.22|308.52|311.45|308.75|311.22|308.52|13
1738565280000|2025-02-03 06:48:00|311.19|308.49|311.08|308.38|311.19|308.49|311.07|308.37|13
1738565290000|2025-02-03 06:48:10|311.07|308.37|311.03|308.33|311.12|308.42|310.96|308.26|14
1738565300000|2025-02-03 06:48:20|311.04|308.34|311.02|308.32|311.04|308.34|310.94|308.24|11
1738565310000|2025-02-03 06:48:30|311.03|308.33|311.5|308.8|311.5|308.8|311.03|308.33|20
1738565320000|2025-02-03 06:48:40|311.51|308.81|311.61|308.91|311.61|308.91|311.51|308.81|11
1738565330000|2025-02-03 06:48:50|311.59|308.89|311.62|308.92|311.62|308.92|311.59|308.89|10
1738565340000|2025-02-03 06:49:00|311.59|308.89|311.51|308.81|311.61|308.91|311.51|308.81|10
1738565350000|2025-02-03 06:49:10|311.52|308.82|311.49|308.79|311.54|308.84|311.47|308.77|11
1738565360000|2025-02-03 06:49:20|311.48|308.78|311.39|308.69|311.49|308.79|311.37|308.67|11
1738565370000|2025-02-03 06:49:30|311.38|308.68|311.47|308.77|311.47|308.77|311.27|308.57|15
1738565380000|2025-02-03 06:49:40|311.48|308.78|311.49|308.79|311.5|308.8|311.46|308.76|7
1738565390000|2025-02-03 06:49:50|311.5|308.8|311.54|308.84|311.54|308.84|311.49|308.79|7
1738565400000|2025-02-03 06:50:00|311.55|308.85|311.73|309.03|311.73|309.03|311.55|308.85|9
1738565410000|2025-02-03 06:50:10|311.74|309.04|311.92|309.22|311.92|309.22|311.74|309.04|10
1738565420000|2025-02-03 06:50:20|311.93|309.23|312.31|309.61|312.31|309.61|311.93|309.23|18
1738565430000|2025-02-03 06:50:30|312.32|309.62|312.55|309.85|312.55|309.85|312.32|309.62|13
1738565440000|2025-02-03 06:50:40|312.56|309.86|312.97|310.27|312.97|310.27|312.56|309.86|17
1738565450000|2025-02-03 06:50:50|312.98|310.28|313.18|310.48|313.18|310.48|312.98|310.28|15
1738565460000|2025-02-03 06:51:00|313.19|310.49|313.55|310.85|313.55|310.85|313.19|310.49|18
1738565470000|2025-02-03 06:51:10|313.56|310.86|313.39|310.69|313.58|310.88|313.33|310.63|22
1738565480000|2025-02-03 06:51:20|313.4|310.7|313.34|310.64|313.4|310.7|313.32|310.62|11
1738565490000|2025-02-03 06:51:30|313.35|310.65|313.64|310.94|313.64|310.94|313.35|310.65|18
1738565500000|2025-02-03 06:51:40|313.66|310.96|313.77|311.07|313.77|311.07|313.66|310.96|12
1738565510000|2025-02-03 06:51:50|313.78|311.08|313.97|311.27|313.97|311.27|313.77|311.07|10
1738565520000|2025-02-03 06:52:00|313.98|311.28|313.93|311.23|313.99|311.29|313.91|311.21|12
1738565530000|2025-02-03 06:52:10|313.92|311.22|313.58|310.88|313.92|311.22|313.57|310.87|14
1738565540000|2025-02-03 06:52:20|313.57|310.87|313.66|310.96|313.66|310.96|313.57|310.87|12
1738565550000|2025-02-03 06:52:30|313.67|310.97|313.64|310.94|313.67|310.97|313.56|310.86|16
1738565560000|2025-02-03 06:52:40|313.65|310.95|313.6|310.9|313.66|310.96|313.59|310.89|11
1738565570000|2025-02-03 06:52:50|313.58|310.88|313.54|310.84|313.58|310.88|313.51|310.81|12
1738565580000|2025-02-03 06:53:00|313.55|310.85|313.85|311.15|313.86|311.16|313.55|310.85|13
1738565590000|2025-02-03 06:53:10|313.86|311.16|313.72|311.02|313.89|311.19|313.72|311.02|15
1738565600000|2025-02-03 06:53:20|313.71|311.01|313.41|310.71|313.71|311.01|313.39|310.69|17
1738565610000|2025-02-03 06:53:30|313.42|310.72|313.5|310.8|313.5|310.8|313.42|310.72|11
1738565620000|2025-02-03 06:53:40|313.49|310.79|313.42|310.72|313.5|310.8|313.36|310.66|14
1738565630000|2025-02-03 06:53:50|313.35|310.65|313.14|310.44|313.37|310.67|313.14|310.44|12
1738565640000|2025-02-03 06:54:00|313.12|310.42|312.49|309.79|313.12|310.42|312.48|309.78|24
1738565650000|2025-02-03 06:54:10|312.48|309.78|312.43|309.73|312.49|309.79|312.4|309.7|9
1738565660000|2025-02-03 06:54:20|312.45|309.75|312.55|309.85|312.61|309.91|312.45|309.75|14
1738565670000|2025-02-03 06:54:30|312.54|309.84|312.59|309.89|312.6|309.9|312.54|309.84|15
1738565680000|2025-02-03 06:54:40|312.6|309.9|313.09|310.39|313.09|310.39|312.6|309.9|19
1738565690000|2025-02-03 06:54:50|313.1|310.4|313.28|310.58|313.28|310.58|313.1|310.4|18
1738565700000|2025-02-03 06:55:00|313.29|310.59|313.44|310.74|313.44|310.74|313.29|310.59|13
1738565710000|2025-02-03 06:55:10|313.45|310.75|313.32|310.62|313.48|310.78|313.23|310.53|15
1738565720000|2025-02-03 06:55:20|313.33|310.63|313.52|310.82|313.52|310.82|313.33|310.63|15
1738565730000|2025-02-03 06:55:30|313.53|310.83|313.88|311.18|313.88|311.18|313.48|310.78|16
1738565740000|2025-02-03 06:55:40|313.89|311.19|314.01|311.31|314.01|311.31|313.89|311.19|17
1738565750000|2025-02-03 06:55:50|314|311.3|314.29|311.59|314.29|311.59|313.96|311.26|20
1738565760000|2025-02-03 06:56:00|314.3|311.6|314.4|311.7|314.4|311.7|314.3|311.6|15
1738565770000|2025-02-03 06:56:10|314.41|311.71|314.89|312.19|314.89|312.19|314.37|311.67|16
1738565780000|2025-02-03 06:56:20|314.9|312.2|314.99|312.29|314.99|312.29|314.9|312.2|18
1738565790000|2025-02-03 06:56:30|315|312.3|314.91|312.21|315.02|312.32|314.9|312.2|13
1738565800000|2025-02-03 06:56:40|314.84|312.14|314.98|312.28|314.98|312.28|314.84|312.14|18
1738565810000|2025-02-03 06:56:50|314.99|312.29|315|312.3|315.02|312.32|314.94|312.24|11
1738565820000|2025-02-03 06:57:00|314.9|312.2|314.82|312.12|314.96|312.26|314.8|312.1|18
1738565830000|2025-02-03 06:57:10|314.81|312.11|315.1|312.4|315.1|312.4|314.81|312.11|18
1738565840000|2025-02-03 06:57:20|315.11|312.41|315.35|312.65|315.35|312.65|315.11|312.41|16
1738565850000|2025-02-03 06:57:30|315.36|312.66|315.48|312.78|315.48|312.78|315.36|312.66|13
1738565860000|2025-02-03 06:57:40|315.49|312.79|315.43|312.73|315.52|312.82|315.41|312.71|15
1738565870000|2025-02-03 06:57:50|315.38|312.68|315.26|312.56|315.38|312.68|315.26|312.56|11
1738565880000|2025-02-03 06:58:00|315.18|312.48|315.11|312.41|315.19|312.49|315.11|312.41|16
1738565890000|2025-02-03 06:58:10|315.12|312.42|315.05|312.35|315.13|312.43|315.05|312.35|12
1738565900000|2025-02-03 06:58:20|315.04|312.34|314.99|312.29|315.05|312.35|314.98|312.28|8
1738565910000|2025-02-03 06:58:30|314.98|312.28|314.94|312.24|314.99|312.29|314.91|312.21|10
1738565920000|2025-02-03 06:58:40|314.95|312.25|314.98|312.28|314.98|312.28|314.95|312.25|6
1738565930000|2025-02-03 06:58:50|315|312.3|314.93|312.23|315|312.3|314.93|312.23|4
1738565940000|2025-02-03 06:59:00|314.94|312.24|314.81|312.11|314.96|312.26|314.79|312.09|15
1738565950000|2025-02-03 06:59:10|314.82|312.12|314.89|312.19|314.89|312.19|314.82|312.12|18
1738565960000|2025-02-03 06:59:20|314.9|312.2|314.94|312.24|314.99|312.29|314.9|312.2|11
1738565970000|2025-02-03 06:59:30|314.95|312.25|315.27|312.57|315.27|312.57|314.82|312.12|21
1738565980000|2025-02-03 06:59:40|315.28|312.58|315.42|312.72|315.42|312.72|315.28|312.58|15
1738565990000|2025-02-03 06:59:50|315.43|312.73|315.55|312.85|315.55|312.85|315.35|312.65|16
1738566000000|2025-02-03 07:00:00|315.56|312.86|315.48|312.78|315.57|312.87|315.41|312.71|16
1738566010000|2025-02-03 07:00:10|315.44|312.74|315.32|312.62|315.45|312.75|315.31|312.61|14
1738566020000|2025-02-03 07:00:20|315.23|312.53|315.13|312.43|315.24|312.54|315.09|312.39|10
1738566030000|2025-02-03 07:00:30|315.14|312.44|314.93|312.23|315.16|312.46|314.93|312.23|18
1738566040000|2025-02-03 07:00:40|314.94|312.24|314.84|312.14|314.95|312.25|314.81|312.11|12
1738566050000|2025-02-03 07:00:50|314.85|312.15|314.72|312.02|314.85|312.15|314.71|312.01|10
1738566060000|2025-02-03 07:01:00|314.71|312.01|314.86|312.16|314.86|312.16|314.71|312.01|17
1738566070000|2025-02-03 07:01:10|314.87|312.17|314.91|312.21|314.91|312.21|314.84|312.14|17
1738566080000|2025-02-03 07:01:20|314.92|312.22|315.28|312.58|315.28|312.58|314.92|312.22|19
1738566090000|2025-02-03 07:01:30|315.29|312.59|315.05|312.35|315.32|312.62|314.99|312.29|12
1738566100000|2025-02-03 07:01:40|315.06|312.36|315.12|312.42|315.12|312.42|315.06|312.36|13
1738566110000|2025-02-03 07:01:50|315.13|312.43|314.95|312.25|315.16|312.46|314.95|312.25|15
1738566120000|2025-02-03 07:02:00|314.96|312.26|315.02|312.32|315.05|312.35|314.95|312.25|17
1738566130000|2025-02-03 07:02:10|314.96|312.26|314.72|312.02|314.96|312.26|314.69|311.99|16
1738566140000|2025-02-03 07:02:20|314.69|311.99|314.38|311.68|314.69|311.99|314.37|311.67|19
1738566150000|2025-02-03 07:02:30|314.37|311.67|314.47|311.77|314.48|311.78|314.37|311.67|15
1738566160000|2025-02-03 07:02:40|314.48|311.78|314.42|311.72|314.57|311.87|314.4|311.7|19
1738566170000|2025-02-03 07:02:50|314.43|311.73|314.74|312.04|314.74|312.04|314.43|311.73|19
1738566180000|2025-02-03 07:03:00|314.75|312.05|314.94|312.24|314.94|312.24|314.75|312.05|16
1738566190000|2025-02-03 07:03:10|314.95|312.25|315.21|312.51|315.21|312.51|314.95|312.25|11
1738566200000|2025-02-03 07:03:20|315.22|312.52|315.34|312.64|315.34|312.64|315.12|312.42|18
1738566210000|2025-02-03 07:03:30|315.35|312.65|315.25|312.55|315.37|312.67|315.24|312.54|11
1738566220000|2025-02-03 07:03:40|315.26|312.56|315.24|312.54|315.31|312.61|315.21|312.51|16
1738566230000|2025-02-03 07:03:50|315.25|312.55|315.48|312.78|315.48|312.78|315.25|312.55|13
1738566240000|2025-02-03 07:04:00|315.49|312.79|315.4|312.7|315.52|312.82|315.36|312.66|15
1738566250000|2025-02-03 07:04:10|315.41|312.71|315.89|313.19|315.89|313.19|315.41|312.71|22
1738566260000|2025-02-03 07:04:20|315.91|313.21|316.24|313.54|316.24|313.54|315.91|313.21|18
1738566270000|2025-02-03 07:04:30|316.25|313.55|316.21|313.51|316.27|313.57|316.18|313.48|12
1738566280000|2025-02-03 07:04:40|316.22|313.52|316.19|313.49|316.28|313.58|316.18|313.48|13
1738566290000|2025-02-03 07:04:50|316.2|313.5|316.28|313.58|316.28|313.58|316.17|313.47|15
1738566300000|2025-02-03 07:05:00|316.18|313.48|316|313.3|316.19|313.49|316|313.3|13
1738566310000|2025-02-03 07:05:10|315.98|313.28|315.97|313.27|316.02|313.32|315.97|313.27|15
1738566320000|2025-02-03 07:05:20|315.92|313.22|315.75|313.05|315.92|313.22|315.7|313|15
1738566330000|2025-02-03 07:05:30|315.74|313.04|315.9|313.2|315.9|313.2|315.74|313.04|19
1738566340000|2025-02-03 07:05:40|315.91|313.21|315.86|313.16|315.92|313.22|315.83|313.13|12
1738566350000|2025-02-03 07:05:50|315.87|313.17|315.79|313.09|315.87|313.17|315.77|313.07|12
1738566360000|2025-02-03 07:06:00|315.8|313.1|315.56|312.86|315.8|313.1|315.56|312.86|20
1738566370000|2025-02-03 07:06:10|315.54|312.84|315.45|312.75|315.55|312.85|315.33|312.63|8
1738566380000|2025-02-03 07:06:20|315.46|312.76|315.44|312.74|315.46|312.76|315.4|312.7|17
1738566390000|2025-02-03 07:06:30|315.43|312.73|315.45|312.75|315.45|312.75|315.34|312.64|18
1738566400000|2025-02-03 07:06:40|315.46|312.76|315.76|313.06|315.76|313.06|315.46|312.76|17
1738566410000|2025-02-03 07:06:50|315.77|313.07|316.01|313.31|316.01|313.31|315.77|313.07|19
1738566420000|2025-02-03 07:07:00|316.02|313.32|316.31|313.61|316.37|313.67|316.02|313.32|15
1738566430000|2025-02-03 07:07:10|316.32|313.62|315.9|313.2|316.33|313.63|315.69|312.99|20
1738566440000|2025-02-03 07:07:20|315.91|313.21|316.03|313.33|316.03|313.33|315.91|313.21|19
1738566450000|2025-02-03 07:07:30|316.04|313.34|316.34|313.64|316.34|313.64|316.04|313.34|14
1738566460000|2025-02-03 07:07:40|316.35|313.65|316.61|313.91|316.62|313.92|316.35|313.65|16
1738566470000|2025-02-03 07:07:50|316.62|313.92|316.33|313.63|316.64|313.94|316.31|313.61|12
1738566480000|2025-02-03 07:08:00|316.35|313.65|316.1|313.4|316.37|313.67|316.05|313.35|14
1738566490000|2025-02-03 07:08:10|316.11|313.41|316.18|313.48|316.27|313.57|316.11|313.41|13
1738566500000|2025-02-03 07:08:20|316.19|313.49|316.08|313.38|316.23|313.53|316.04|313.34|19
1738566510000|2025-02-03 07:08:30|316.1|313.4|316.54|313.84|316.54|313.84|316.1|313.4|18
1738566520000|2025-02-03 07:08:40|316.55|313.85|316.31|313.61|316.69|313.99|316.31|313.61|12
1738566530000|2025-02-03 07:08:50|316.29|313.59|316.12|313.42|316.29|313.59|316.12|313.42|17
1738566540000|2025-02-03 07:09:00|316.13|313.43|316.02|313.32|316.14|313.44|316.02|313.32|17
1738566550000|2025-02-03 07:09:10|316.03|313.33|316.01|313.31|316.11|313.41|316|313.3|13
1738566560000|2025-02-03 07:09:20|316|313.3|316.11|313.41|316.11|313.41|316|313.3|12
1738566570000|2025-02-03 07:09:30|316.12|313.42|316.29|313.59|316.29|313.59|316.12|313.42|13
1738566580000|2025-02-03 07:09:40|316.27|313.57|316.19|313.49|316.29|313.59|316.15|313.45|15
1738566590000|2025-02-03 07:09:50|316.12|313.42|316.17|313.47|316.17|313.47|316.01|313.31|16
1738566600000|2025-02-03 07:10:00|316.18|313.48|315.52|312.82|316.22|313.52|315.52|312.82|19
1738566610000|2025-02-03 07:10:10|315.6|312.9|315.57|312.87|315.6|312.9|315.44|312.74|10
1738566620000|2025-02-03 07:10:20|315.62|312.92|315.99|313.29|316.06|313.36|315.62|312.92|16
1738566630000|2025-02-03 07:10:30|316.03|313.33|315.64|312.94|316.04|313.34|315.64|312.94|14
1738566640000|2025-02-03 07:10:40|315.65|312.95|315.84|313.14|315.98|313.28|315.65|312.95|20
1738566650000|2025-02-03 07:10:50|315.85|313.15|316.12|313.42|316.12|313.42|315.85|313.15|12
1738566660000|2025-02-03 07:11:00|316.11|313.41|315.67|312.97|316.11|313.41|315.62|312.92|20
1738566670000|2025-02-03 07:11:10|315.68|312.98|315.62|312.92|315.69|312.99|315.61|312.91|13
1738566680000|2025-02-03 07:11:20|315.66|312.96|316.07|313.37|316.07|313.37|315.66|312.96|20
1738566690000|2025-02-03 07:11:30|316.13|313.43|315.92|313.22|316.27|313.57|315.91|313.21|18
1738566700000|2025-02-03 07:11:40|315.93|313.23|315.87|313.17|315.93|313.23|315.77|313.07|9
1738566710000|2025-02-03 07:11:50|315.86|313.16|316|313.3|316|313.3|315.82|313.12|10
1738566720000|2025-02-03 07:12:00|315.96|313.26|315.84|313.14|316|313.3|315.84|313.14|13
1738566730000|2025-02-03 07:12:10|315.81|313.11|315.86|313.16|315.97|313.27|315.8|313.1|9
1738566740000|2025-02-03 07:12:20|315.96|313.26|316.21|313.51|316.25|313.55|315.9|313.2|18
1738566750000|2025-02-03 07:12:30|316.22|313.52|315.85|313.15|316.25|313.55|315.85|313.15|16
1738566760000|2025-02-03 07:12:40|315.81|313.11|315.38|312.68|315.81|313.11|315.29|312.59|19
1738566770000|2025-02-03 07:12:50|315.41|312.71|315.18|312.48|315.43|312.73|315.12|312.42|18
1738566780000|2025-02-03 07:13:00|315.14|312.44|315.18|312.48|315.19|312.49|315.02|312.32|16
1738566790000|2025-02-03 07:13:10|315.08|312.38|314.75|312.05|315.08|312.38|314.57|311.87|21
1738566800000|2025-02-03 07:13:20|314.76|312.06|315.12|312.42|315.12|312.42|314.76|312.06|22
1738566810000|2025-02-03 07:13:30|315.28|312.58|315.54|312.84|315.54|312.84|315.28|312.58|16
1738566820000|2025-02-03 07:13:40|315.55|312.85|315.7|313|315.7|313|315.55|312.85|11
1738566830000|2025-02-03 07:13:50|315.71|313.01|316.22|313.52|316.44|313.74|315.66|312.96|25
1738566840000|2025-02-03 07:14:00|316.23|313.53|315.89|313.19|316.33|313.63|315.87|313.17|21
1738566850000|2025-02-03 07:14:10|315.9|313.2|316.21|313.51|316.34|313.64|315.88|313.18|24
1738566860000|2025-02-03 07:14:20|316.22|313.52|316.28|313.58|316.5|313.8|316.22|313.52|17
1738566870000|2025-02-03 07:14:30|316.34|313.64|316.16|313.46|316.37|313.67|316.16|313.46|17
1738566880000|2025-02-03 07:14:40|316.17|313.47|315.77|313.07|316.17|313.47|315.63|312.93|25
1738566890000|2025-02-03 07:14:50|315.73|313.03|316|313.3|316.01|313.31|315.73|313.03|17
1738566900000|2025-02-03 07:15:00|315.99|313.29|316.45|313.75|316.45|313.75|315.99|313.29|14
1738566910000|2025-02-03 07:15:10|316.55|313.85|316.52|313.82|316.69|313.99|316.49|313.79|22
1738566920000|2025-02-03 07:15:20|316.53|313.83|316.54|313.84|316.57|313.87|316.46|313.76|15
1738566930000|2025-02-03 07:15:30|316.48|313.78|316.82|314.12|316.9|314.2|316.48|313.78|23
1738566940000|2025-02-03 07:15:40|316.78|314.08|317.16|314.46|317.33|314.63|316.78|314.08|23
1738566950000|2025-02-03 07:15:50|317.26|314.56|317.39|314.69|317.39|314.69|317.18|314.48|16
1738566960000|2025-02-03 07:16:00|317.47|314.77|317.36|314.66|317.56|314.86|317.24|314.54|22
1738566970000|2025-02-03 07:16:10|317.56|314.86|317.48|314.78|317.59|314.89|317.47|314.77|17
1738566980000|2025-02-03 07:16:20|317.56|314.86|317.39|314.69|317.56|314.86|317.27|314.57|15
1738566990000|2025-02-03 07:16:30|317.38|314.68|317.01|314.31|317.38|314.68|317|314.3|14
1738567000000|2025-02-03 07:16:40|317.02|314.32|317.19|314.49|317.32|314.62|317.02|314.32|20
1738567010000|2025-02-03 07:16:50|317.2|314.5|317.26|314.56|317.3|314.6|317.16|314.46|11
1738567020000|2025-02-03 07:17:00|317.27|314.57|317.29|314.59|317.45|314.75|317.27|314.57|17
1738567030000|2025-02-03 07:17:10|317.32|314.62|317.2|314.5|317.39|314.69|317.17|314.47|24
1738567040000|2025-02-03 07:17:20|317.11|314.41|316.98|314.28|317.13|314.43|316.85|314.15|28
1738567050000|2025-02-03 07:17:30|316.95|314.25|316.61|313.91|317.01|314.31|316.61|313.91|18
1738567060000|2025-02-03 07:17:40|316.65|313.95|316.53|313.83|316.8|314.1|316.49|313.79|21
1738567070000|2025-02-03 07:17:50|316.54|313.84|316.64|313.94|316.71|314.01|316.53|313.83|9
1738567080000|2025-02-03 07:18:00|316.7|314|316.9|314.2|316.93|314.23|316.59|313.89|27
1738567090000|2025-02-03 07:18:10|316.91|314.21|316.92|314.22|316.92|314.22|316.55|313.85|16
1738567100000|2025-02-03 07:18:20|316.93|314.23|316.95|314.25|316.96|314.26|316.87|314.17|16
1738567110000|2025-02-03 07:18:30|316.96|314.26|317.28|314.58|317.28|314.58|316.96|314.26|20
1738567120000|2025-02-03 07:18:40|317.39|314.69|317.61|314.91|317.67|314.97|317.28|314.58|24
1738567130000|2025-02-03 07:18:50|317.59|314.89|317.07|314.37|317.61|314.91|317.07|314.37|27
1738567140000|2025-02-03 07:19:00|316.99|314.29|317.36|314.66|317.37|314.67|316.99|314.29|25
1738567150000|2025-02-03 07:19:10|317.41|314.71|317.81|315.11|317.96|315.26|317.41|314.71|24
1738567160000|2025-02-03 07:19:20|317.79|315.09|317.99|315.29|318.02|315.32|317.79|315.09|14
1738567170000|2025-02-03 07:19:30|318|315.3|317.83|315.13|318|315.3|317.59|314.89|19
1738567180000|2025-02-03 07:19:40|317.75|315.05|317.84|315.14|317.87|315.17|317.71|315.01|24
1738567190000|2025-02-03 07:19:50|317.86|315.16|318.04|315.34|318.04|315.34|317.85|315.15|18
1738567200000|2025-02-03 07:20:00|318.05|315.35|317.93|315.23|318.31|315.61|317.93|315.23|25
1738567210000|2025-02-03 07:20:10|317.92|315.22|317.67|314.97|317.94|315.24|317.67|314.97|27
1738567220000|2025-02-03 07:20:20|317.68|314.98|317.75|315.05|317.83|315.13|317.62|314.92|19
1738567230000|2025-02-03 07:20:30|317.8|315.1|317.95|315.25|317.95|315.25|317.79|315.09|21
1738567240000|2025-02-03 07:20:40|317.96|315.26|317.98|315.28|317.98|315.28|317.93|315.23|9
1738567250000|2025-02-03 07:20:50|317.99|315.29|318.01|315.31|318.21|315.51|317.99|315.29|14
1738567260000|2025-02-03 07:21:00|318.07|315.37|318.02|315.32|318.07|315.37|317.85|315.15|22
1738567270000|2025-02-03 07:21:10|318.08|315.38|317.9|315.2|318.08|315.38|317.87|315.17|13
1738567280000|2025-02-03 07:21:20|318.03|315.33|318.16|315.46|318.29|315.59|317.93|315.23|17
1738567290000|2025-02-03 07:21:30|318.19|315.49|317.93|315.23|318.2|315.5|317.91|315.21|19
1738567300000|2025-02-03 07:21:40|317.88|315.18|318.12|315.42|318.3|315.6|317.88|315.18|27
1738567310000|2025-02-03 07:21:50|318.25|315.55|317.99|315.29|318.25|315.55|317.95|315.25|20
1738567320000|2025-02-03 07:22:00|318|315.3|317.78|315.08|318.09|315.39|317.78|315.08|23
1738567330000|2025-02-03 07:22:10|317.79|315.09|317.16|314.46|317.92|315.22|317.16|314.46|21
1738567340000|2025-02-03 07:22:20|317.35|314.65|317.12|314.42|317.35|314.65|317.12|314.42|9
1738567350000|2025-02-03 07:22:30|317.11|314.41|316.75|314.05|317.22|314.52|316.65|313.95|18
1738567360000|2025-02-03 07:22:40|316.76|314.06|317.21|314.51|317.32|314.62|316.76|314.06|15
1738567370000|2025-02-03 07:22:50|317.22|314.52|317.72|315.02|317.72|315.02|317.22|314.52|19
1738567380000|2025-02-03 07:23:00|317.62|314.92|316.67|313.97|317.73|315.03|316.64|313.94|24
1738567390000|2025-02-03 07:23:10|316.74|314.04|316.57|313.87|316.75|314.05|316.57|313.87|17
1738567400000|2025-02-03 07:23:20|316.68|313.98|316.74|314.04|316.85|314.15|316.64|313.94|18
1738567410000|2025-02-03 07:23:30|316.7|314|316.61|313.91|316.79|314.09|316.57|313.87|15
1738567420000|2025-02-03 07:23:40|316.69|313.99|316.2|313.5|316.72|314.02|316.2|313.5|17
1738567430000|2025-02-03 07:23:50|316.16|313.46|315.96|313.26|316.28|313.58|315.89|313.19|23
1738567440000|2025-02-03 07:24:00|315.9|313.2|315.82|313.12|315.98|313.28|315.71|313.01|23
1738567450000|2025-02-03 07:24:10|315.9|313.2|315.9|313.2|315.92|313.22|315.8|313.1|14
1738567460000|2025-02-03 07:24:20|315.89|313.19|315.56|312.86|316.01|313.31|315.51|312.81|18
1738567470000|2025-02-03 07:24:30|315.59|312.89|315.38|312.68|315.61|312.91|315.3|312.6|13
1738567480000|2025-02-03 07:24:40|315.39|312.69|315.44|312.74|315.55|312.85|315.39|312.69|20
1738567490000|2025-02-03 07:24:50|315.49|312.79|315.59|312.89|315.68|312.98|315.4|312.7|22
1738567500000|2025-02-03 07:25:00|315.64|312.94|315.44|312.74|315.65|312.95|315.37|312.67|24
1738567510000|2025-02-03 07:25:10|315.39|312.69|315.47|312.77|315.72|313.02|315.39|312.69|24
1738567520000|2025-02-03 07:25:20|315.44|312.74|315.39|312.69|315.51|312.81|315.28|312.58|24
1738567530000|2025-02-03 07:25:30|315.4|312.7|315.55|312.85|315.55|312.85|315.34|312.64|30
1738567540000|2025-02-03 07:25:40|315.51|312.81|315.49|312.79|315.51|312.81|315.36|312.66|18
1738567550000|2025-02-03 07:25:50|315.52|312.82|315.71|313.01|315.79|313.09|315.52|312.82|18
1738567560000|2025-02-03 07:26:00|315.79|313.09|315.64|312.94|315.79|313.09|315.64|312.94|14
1738567570000|2025-02-03 07:26:10|315.48|312.78|315.75|313.05|315.91|313.21|315.47|312.77|19
1738567580000|2025-02-03 07:26:20|315.76|313.06|315.78|313.08|315.88|313.18|315.68|312.98|21
1738567590000|2025-02-03 07:26:30|315.74|313.04|316.24|313.54|316.38|313.68|315.74|313.04|30
1738567600000|2025-02-03 07:26:40|316.25|313.55|316.76|314.06|316.9|314.2|316.11|313.41|19
1738567610000|2025-02-03 07:26:50|316.75|314.05|316.73|314.03|316.89|314.19|316.72|314.02|17
1738567620000|2025-02-03 07:27:00|316.7|314|316.62|313.92|316.77|314.07|316.61|313.91|17
1738567630000|2025-02-03 07:27:10|316.63|313.93|316.65|313.95|316.89|314.19|316.59|313.89|21
1738567640000|2025-02-03 07:27:20|316.62|313.92|316.38|313.68|316.69|313.99|316.38|313.68|19
1738567650000|2025-02-03 07:27:30|316.5|313.8|316.3|313.6|316.5|313.8|316.3|313.6|18
1738567660000|2025-02-03 07:27:40|316.11|313.41|316.17|313.47|316.29|313.59|316.07|313.37|24
1738567670000|2025-02-03 07:27:50|316.18|313.48|316.31|313.61|316.47|313.77|316.18|313.48|19
1738567680000|2025-02-03 07:28:00|316.4|313.7|316.48|313.78|316.56|313.86|316.3|313.6|19
1738567690000|2025-02-03 07:28:10|316.45|313.75|316.26|313.56|316.54|313.84|316.09|313.39|24
1738567700000|2025-02-03 07:28:20|316.27|313.57|316.24|313.54|316.44|313.74|316.19|313.49|25
1738567710000|2025-02-03 07:28:30|316.29|313.59|316.5|313.8|316.54|313.84|316.29|313.59|28
1738567720000|2025-02-03 07:28:40|316.51|313.81|316.73|314.03|316.92|314.22|316.51|313.81|24
1738567730000|2025-02-03 07:28:50|316.69|313.99|316.71|314.01|316.74|314.04|316.63|313.93|11
1738567740000|2025-02-03 07:29:00|316.75|314.05|316.91|314.21|316.91|314.21|316.65|313.95|25
1738567750000|2025-02-03 07:29:10|316.82|314.12|317.12|314.42|317.22|314.52|316.82|314.12|16
1738567760000|2025-02-03 07:29:20|317.13|314.43|317.12|314.42|317.26|314.56|316.98|314.28|21
1738567770000|2025-02-03 07:29:30|317.08|314.38|317.17|314.47|317.17|314.47|316.77|314.07|21
1738567780000|2025-02-03 07:29:40|317.18|314.48|317.24|314.54|317.29|314.59|317.18|314.48|16
1738567790000|2025-02-03 07:29:50|317.19|314.49|317.16|314.46|317.19|314.49|317.06|314.36|13
1738567800000|2025-02-03 07:30:00|317.17|314.47|317.02|314.32|317.27|314.57|316.98|314.28|25
1738567810000|2025-02-03 07:30:10|317.11|314.41|317.19|314.49|317.23|314.53|317.04|314.34|23
1738567820000|2025-02-03 07:30:20|317.2|314.5|317.14|314.44|317.2|314.5|317.01|314.31|17
1738567830000|2025-02-03 07:30:30|317.15|314.45|317.28|314.58|317.3|314.6|317.15|314.45|20
1738567840000|2025-02-03 07:30:40|317.23|314.53|316.86|314.16|317.25|314.55|316.86|314.16|24
1738567850000|2025-02-03 07:30:50|316.97|314.27|316.99|314.29|317.2|314.5|316.89|314.19|23
1738567860000|2025-02-03 07:31:00|316.92|314.22|316.8|314.1|316.99|314.29|316.67|313.97|27
1738567870000|2025-02-03 07:31:10|316.81|314.11|316.44|313.74|316.81|314.11|316.42|313.72|25
1738567880000|2025-02-03 07:31:20|316.45|313.75|316.35|313.65|316.61|313.91|316.25|313.55|17
1738567890000|2025-02-03 07:31:30|316.31|313.61|316.25|313.55|316.45|313.75|316.25|313.55|24
1738567900000|2025-02-03 07:31:40|316.22|313.52|315.82|313.12|316.22|313.52|315.78|313.08|27
1738567910000|2025-02-03 07:31:50|315.83|313.13|315.98|313.28|315.98|313.28|315.63|312.93|31
1738567920000|2025-02-03 07:32:00|315.85|313.15|316.1|313.4|316.24|313.54|315.72|313.02|25
1738567930000|2025-02-03 07:32:10|316.07|313.37|315.71|313.01|316.08|313.38|315.67|312.97|21
1738567940000|2025-02-03 07:32:20|315.93|313.23|316.23|313.53|316.27|313.57|315.76|313.06|27
1738567950000|2025-02-03 07:32:30|316.28|313.58|315.83|313.13|316.28|313.58|315.83|313.13|13
1738567960000|2025-02-03 07:32:40|315.99|313.29|316.07|313.37|316.19|313.49|315.8|313.1|24
1738567970000|2025-02-03 07:32:50|316.18|313.48|316.22|313.52|316.24|313.54|316.06|313.36|25
1738567980000|2025-02-03 07:33:00|316.23|313.53|316.31|313.61|316.31|313.61|316.22|313.52|20
1738567990000|2025-02-03 07:33:10|316.32|313.62|316.59|313.89|316.59|313.89|316.32|313.62|24
1738568000000|2025-02-03 07:33:20|316.6|313.9|316.71|314.01|316.81|314.11|316.6|313.9|19
1738568010000|2025-02-03 07:33:30|316.64|313.94|316.73|314.03|316.73|314.03|316.5|313.8|23
1738568020000|2025-02-03 07:33:40|316.75|314.05|316.94|314.24|317.01|314.31|316.75|314.05|16
1738568030000|2025-02-03 07:33:50|316.91|314.21|317.21|314.51|317.29|314.59|316.77|314.07|25
1738568040000|2025-02-03 07:34:00|317.18|314.48|317.46|314.76|317.58|314.88|317.18|314.48|31
1738568050000|2025-02-03 07:34:10|317.43|314.73|317.36|314.66|317.6|314.9|317.35|314.65|19
1738568060000|2025-02-03 07:34:20|317.51|314.81|317.4|314.7|317.51|314.81|317.2|314.5|18
1738568070000|2025-02-03 07:34:30|317.28|314.58|317.42|314.72|317.71|315.01|317.28|314.58|28
1738568080000|2025-02-03 07:34:40|317.34|314.64|317.51|314.81|317.53|314.83|317.24|314.54|22
1738568090000|2025-02-03 07:34:50|317.52|314.82|317.45|314.75|317.57|314.87|317.39|314.69|16
1738568100000|2025-02-03 07:35:00|317.43|314.73|317.61|314.91|317.68|314.98|317.39|314.69|22
1738568110000|2025-02-03 07:35:10|317.62|314.92|317.59|314.89|317.63|314.93|317.49|314.79|20
1738568120000|2025-02-03 07:35:20|317.6|314.9|317.48|314.78|317.62|314.92|317.41|314.71|23
1738568130000|2025-02-03 07:35:30|317.47|314.77|317.52|314.82|317.57|314.87|317.43|314.73|21
1738568140000|2025-02-03 07:35:40|317.53|314.83|318.16|315.46|318.3|315.6|317.53|314.83|18
1738568150000|2025-02-03 07:35:50|318.17|315.47|318.19|315.49|318.2|315.5|318.12|315.42|15
1738568160000|2025-02-03 07:36:00|318.21|315.51|318.29|315.59|318.31|315.61|318.21|315.51|18
1738568170000|2025-02-03 07:36:10|318.27|315.57|317.94|315.24|318.36|315.66|317.92|315.22|17
1738568180000|2025-02-03 07:36:20|317.92|315.22|318.21|315.51|318.21|315.51|317.92|315.22|17
1738568190000|2025-02-03 07:36:30|318.22|315.52|318.64|315.94|318.64|315.94|318.21|315.51|15
1738568200000|2025-02-03 07:36:40|318.65|315.95|318.88|316.18|318.93|316.23|318.59|315.89|25
1738568210000|2025-02-03 07:36:50|318.95|316.25|318.75|316.05|319.05|316.35|318.74|316.04|20
1738568220000|2025-02-03 07:37:00|318.71|316.01|318.45|315.75|318.82|316.12|318.29|315.59|31
1738568230000|2025-02-03 07:37:10|318.46|315.76|318.37|315.67|318.96|316.26|318.37|315.67|26
1738568240000|2025-02-03 07:37:20|318.25|315.55|318.16|315.46|318.4|315.7|317.94|315.24|28
1738568250000|2025-02-03 07:37:30|318.18|315.48|318.28|315.58|318.38|315.68|318.12|315.42|26
1738568260000|2025-02-03 07:37:40|318.4|315.7|318.59|315.89|318.59|315.89|318.31|315.61|22
1738568270000|2025-02-03 07:37:50|318.53|315.83|318.42|315.72|318.76|316.06|318.42|315.72|19
1738568280000|2025-02-03 07:38:00|318.55|315.85|318.6|315.9|318.71|316.01|318.44|315.74|26
1738568290000|2025-02-03 07:38:10|318.75|316.05|318.39|315.69|318.75|316.05|318.34|315.64|24
1738568300000|2025-02-03 07:38:20|318.44|315.74|318.65|315.95|318.76|316.06|318.44|315.74|20
1738568310000|2025-02-03 07:38:30|318.66|315.96|318.18|315.48|318.66|315.96|318.05|315.35|26
1738568320000|2025-02-03 07:38:40|318.06|315.36|318.12|315.42|318.29|315.59|318.03|315.33|23
1738568330000|2025-02-03 07:38:50|318.13|315.43|318.21|315.51|318.3|315.6|318.06|315.36|25
1738568340000|2025-02-03 07:39:00|318.31|315.61|318.07|315.37|318.31|315.61|317.95|315.25|17
1738568350000|2025-02-03 07:39:10|318.08|315.38|318.2|315.5|318.33|315.63|318.04|315.34|28
1738568360000|2025-02-03 07:39:20|318.21|315.51|317.68|314.98|318.29|315.59|317.68|314.98|24
1738568370000|2025-02-03 07:39:30|317.64|314.94|317.57|314.87|317.86|315.16|317.53|314.83|21
1738568380000|2025-02-03 07:39:40|317.55|314.85|317.5|314.8|317.59|314.89|317.49|314.79|18
1738568390000|2025-02-03 07:39:50|317.56|314.86|317.58|314.88|317.58|314.88|317.49|314.79|11
1738568400000|2025-02-03 07:40:00|317.59|314.89|317.63|314.93|317.63|314.93|317.53|314.83|16
1738568410000|2025-02-03 07:40:10|317.64|314.94|317.76|315.06|317.95|315.25|317.63|314.93|19
1738568420000|2025-02-03 07:40:20|317.94|315.24|317.78|315.08|317.95|315.25|317.71|315.01|23
1738568430000|2025-02-03 07:40:30|317.94|315.24|317.57|314.87|317.94|315.24|317.35|314.65|19
1738568440000|2025-02-03 07:40:40|317.46|314.76|317.78|315.08|317.91|315.21|317.46|314.76|22
1738568450000|2025-02-03 07:40:50|317.79|315.09|317.85|315.15|318.07|315.37|317.79|315.09|21
1738568460000|2025-02-03 07:41:00|317.89|315.19|317.98|315.28|318.09|315.39|317.84|315.14|18
1738568470000|2025-02-03 07:41:10|318.18|315.48|318.57|315.87|318.57|315.87|318.01|315.31|27
1738568480000|2025-02-03 07:41:20|318.58|315.88|318.8|316.1|318.8|316.1|318.56|315.86|25
1738568490000|2025-02-03 07:41:30|318.64|315.94|318.75|316.05|318.82|316.12|318.62|315.92|20
1738568500000|2025-02-03 07:41:40|318.76|316.06|319.23|316.53|319.23|316.53|318.76|316.06|11
1738568510000|2025-02-03 07:41:50|319.24|316.54|319.8|317.1|319.88|317.18|319.18|316.48|19
1738568520000|2025-02-03 07:42:00|319.79|317.09|319.36|316.66|319.82|317.12|319.36|316.66|17
1738568530000|2025-02-03 07:42:10|319.32|316.62|319.03|316.33|319.32|316.62|319.02|316.32|11
1738568540000|2025-02-03 07:42:20|319.04|316.34|318.78|316.08|319.05|316.35|318.75|316.05|20
1738568550000|2025-02-03 07:42:30|318.79|316.09|318.74|316.04|318.79|316.09|318.58|315.88|16
1738568560000|2025-02-03 07:42:40|318.77|316.07|319.07|316.37|319.07|316.37|318.74|316.04|23
1738568570000|2025-02-03 07:42:50|319.06|316.36|318.98|316.28|319.06|316.36|318.9|316.2|12
1738568580000|2025-02-03 07:43:00|318.97|316.27|318.86|316.16|318.97|316.27|318.86|316.16|10
1738568590000|2025-02-03 07:43:10|318.77|316.07|318.72|316.02|318.78|316.08|318.67|315.97|12
1738568600000|2025-02-03 07:43:20|318.73|316.03|318.58|315.88|318.74|316.04|318.56|315.86|14
1738568610000|2025-02-03 07:43:30|318.54|315.84|318.49|315.79|318.54|315.84|318.47|315.77|15
1738568620000|2025-02-03 07:43:40|318.5|315.8|318.37|315.67|318.53|315.83|318.36|315.66|12
1738568630000|2025-02-03 07:43:50|318.38|315.68|319.58|316.88|319.64|316.94|318.38|315.68|17
1738568640000|2025-02-03 07:44:00|319.57|316.87|319.72|317.02|319.72|317.02|319.57|316.87|16
1738568650000|2025-02-03 07:44:10|319.71|317.01|319.78|317.08|319.78|317.08|319.71|317.01|11
1738568660000|2025-02-03 07:44:20|319.79|317.09|320.13|317.43|320.13|317.43|319.79|317.09|11
1738568670000|2025-02-03 07:44:30|320.14|317.44|319.99|317.29|320.24|317.54|319.87|317.17|21
1738568680000|2025-02-03 07:44:40|320|317.3|320|317.3|320|317.3|319.93|317.23|17
1738568690000|2025-02-03 07:44:50|319.88|317.18|319.78|317.08|319.91|317.21|319.77|317.07|18
1738568700000|2025-02-03 07:45:00|319.79|317.09|319.74|317.04|319.8|317.1|319.69|316.99|24
1738568710000|2025-02-03 07:45:10|319.75|317.05|319.18|316.48|319.76|317.06|319.18|316.48|15
1738568720000|2025-02-03 07:45:20|319.19|316.49|318.85|316.15|319.21|316.51|318.85|316.15|17
1738568730000|2025-02-03 07:45:30|318.86|316.16|318.82|316.12|318.88|316.18|318.78|316.08|19
1738568740000|2025-02-03 07:45:40|318.75|316.05|318.96|316.26|318.97|316.27|318.71|316.01|18
1738568750000|2025-02-03 07:45:50|318.97|316.27|319.28|316.58|319.28|316.58|318.88|316.18|19
1738568760000|2025-02-03 07:46:00|319.29|316.59|319.45|316.75|319.6|316.9|319.28|316.58|24
1738568770000|2025-02-03 07:46:10|319.41|316.71|319.06|316.36|319.41|316.71|319.01|316.31|23
1738568780000|2025-02-03 07:46:20|319.07|316.37|319.21|316.51|319.21|316.51|319.07|316.37|17
1738568790000|2025-02-03 07:46:30|319.2|316.5|319.4|316.7|319.46|316.76|319.2|316.5|17
1738568800000|2025-02-03 07:46:40|319.41|316.71|319.22|316.52|319.42|316.72|319.2|316.5|21
1738568810000|2025-02-03 07:46:50|319.23|316.53|319.16|316.46|319.25|316.55|319.15|316.45|17
1738568820000|2025-02-03 07:47:00|319.08|316.38|319.34|316.64|319.34|316.64|319.08|316.38|22
1738568830000|2025-02-03 07:47:10|319.35|316.65|319.22|316.52|319.35|316.65|319.09|316.39|18
1738568840000|2025-02-03 07:47:20|319.23|316.53|319.28|316.58|319.36|316.66|319.23|316.53|20
1738568850000|2025-02-03 07:47:30|319.29|316.59|319.05|316.35|319.32|316.62|319.02|316.32|18
1738568860000|2025-02-03 07:47:40|319.08|316.38|319.1|316.4|319.14|316.44|318.99|316.29|18
1738568870000|2025-02-03 07:47:50|319.02|316.32|319.02|316.32|319.04|316.34|318.96|316.26|15
1738568880000|2025-02-03 07:48:00|319.03|316.33|319.09|316.39|319.1|316.4|318.98|316.28|17
1738568890000|2025-02-03 07:48:10|319.05|316.35|318.86|316.16|319.05|316.35|318.83|316.13|20
1738568900000|2025-02-03 07:48:20|318.87|316.17|318.87|316.17|318.89|316.19|318.86|316.16|13
1738568910000|2025-02-03 07:48:30|318.86|316.16|318.94|316.24|318.94|316.24|318.78|316.08|16
1738568920000|2025-02-03 07:48:40|318.99|316.29|319.4|316.7|319.42|316.72|318.98|316.28|23
1738568930000|2025-02-03 07:48:50|319.45|316.75|319.83|317.13|319.83|317.13|319.45|316.75|12
1738568940000|2025-02-03 07:49:00|319.84|317.14|319.97|317.27|320|317.3|319.84|317.14|7
1738568950000|2025-02-03 07:49:10|319.93|317.23|319.81|317.11|319.93|317.23|319.73|317.03|21
1738568960000|2025-02-03 07:49:20|319.8|317.1|319.59|316.89|319.8|317.1|319.52|316.82|14
1738568970000|2025-02-03 07:49:30|319.6|316.9|319.67|316.97|319.67|316.97|319.6|316.9|8
1738568980000|2025-02-03 07:49:40|319.68|316.98|319.77|317.07|319.77|317.07|319.68|316.98|8
1738568990000|2025-02-03 07:49:50|319.81|317.11|320.01|317.31|320.01|317.31|319.81|317.11|19
1738569000000|2025-02-03 07:50:00|320.02|317.32|319.91|317.21|320.02|317.32|319.85|317.15|14
1738569010000|2025-02-03 07:50:10|319.92|317.22|319.77|317.07|319.95|317.25|319.76|317.06|10
1738569020000|2025-02-03 07:50:20|319.78|317.08|319.6|316.9|319.85|317.15|319.6|316.9|15
1738569030000|2025-02-03 07:50:30|319.55|316.85|319.34|316.64|319.55|316.85|319.32|316.62|25
1738569040000|2025-02-03 07:50:40|319.31|316.61|319.34|316.64|319.36|316.66|319.25|316.55|15
1738569050000|2025-02-03 07:50:50|319.33|316.63|319.4|316.7|319.4|316.7|319.33|316.63|11
1738569060000|2025-02-03 07:51:00|319.36|316.66|319.41|316.71|319.41|316.71|319.31|316.61|8
1738569070000|2025-02-03 07:51:10|319.45|316.75|319.32|316.62|319.49|316.79|319.32|316.62|17
1738569080000|2025-02-03 07:51:20|319.31|316.61|319.38|316.68|319.45|316.75|319.28|316.58|20
1738569090000|2025-02-03 07:51:30|319.42|316.72|319.48|316.78|319.48|316.78|319.37|316.67|19
1738569100000|2025-02-03 07:51:40|319.49|316.79|319.55|316.85|319.72|317.02|319.49|316.79|13
1738569110000|2025-02-03 07:51:50|319.52|316.82|319.45|316.75|319.61|316.91|319.45|316.75|16
1738569120000|2025-02-03 07:52:00|319.46|316.76|319.37|316.67|319.49|316.79|319.37|316.67|7
1738569130000|2025-02-03 07:52:10|319.4|316.7|319.36|316.66|319.42|316.72|319.34|316.64|11
1738569140000|2025-02-03 07:52:20|319.35|316.65|318.86|316.16|319.35|316.65|318.86|316.16|24
1738569150000|2025-02-03 07:52:30|318.85|316.15|318.89|316.19|318.89|316.19|318.81|316.11|8
1738569160000|2025-02-03 07:52:40|318.88|316.18|319.15|316.45|319.15|316.45|318.84|316.14|16
1738569170000|2025-02-03 07:52:50|319.11|316.41|319.34|316.64|319.34|316.64|319.07|316.37|12
1738569180000|2025-02-03 07:53:00|319.36|316.66|319.59|316.89|319.59|316.89|319.36|316.66|12
1738569190000|2025-02-03 07:53:10|319.6|316.9|319.44|316.74|319.6|316.9|319.42|316.72|16
1738569200000|2025-02-03 07:53:20|319.47|316.77|319.8|317.1|319.8|317.1|319.44|316.74|16
1738569210000|2025-02-03 07:53:30|319.81|317.11|320.2|317.5|320.23|317.53|319.81|317.11|13
1738569220000|2025-02-03 07:53:40|320.09|317.39|320.11|317.41|320.11|317.41|320.06|317.36|8
1738569230000|2025-02-03 07:53:50|320.12|317.42|320.32|317.62|320.32|317.62|320.12|317.42|13
1738569240000|2025-02-03 07:54:00|320.33|317.63|320.87|318.17|320.87|318.17|320.33|317.63|14
1738569250000|2025-02-03 07:54:10|320.88|318.18|320.63|317.93|320.88|318.18|320.54|317.84|17
1738569260000|2025-02-03 07:54:20|320.6|317.9|320.29|317.59|320.6|317.9|320.28|317.58|21
1738569270000|2025-02-03 07:54:30|320.28|317.58|320.19|317.49|320.55|317.85|320.18|317.48|18
1738569280000|2025-02-03 07:54:40|320.08|317.38|320.16|317.46|320.23|317.53|320.04|317.34|19
1738569290000|2025-02-03 07:54:50|320.15|317.45|320.17|317.47|320.17|317.47|320.12|317.42|12
1738569300000|2025-02-03 07:55:00|320.18|317.48|320.32|317.62|320.32|317.62|320.17|317.47|12
1738569310000|2025-02-03 07:55:10|320.39|317.69|320.54|317.84|320.57|317.87|320.39|317.69|17
1738569320000|2025-02-03 07:55:20|320.55|317.85|320.48|317.78|320.61|317.91|320.47|317.77|11
1738569330000|2025-02-03 07:55:30|320.47|317.77|320.28|317.58|320.47|317.77|320.28|317.58|12
1738569340000|2025-02-03 07:55:40|320.26|317.56|320.05|317.35|320.26|317.56|320.04|317.34|15
1738569350000|2025-02-03 07:55:50|319.98|317.28|320.08|317.38|320.08|317.38|319.96|317.26|13
1738569360000|2025-02-03 07:56:00|320.09|317.39|320.11|317.41|320.11|317.41|320.03|317.33|10
1738569370000|2025-02-03 07:56:10|320.12|317.42|320.01|317.31|320.14|317.44|320.01|317.31|6
1738569380000|2025-02-03 07:56:20|320.03|317.33|320.29|317.59|320.29|317.59|320.02|317.32|15
1738569390000|2025-02-03 07:56:30|320.44|317.74|320.48|317.78|320.48|317.78|320.44|317.74|5
1738569400000|2025-02-03 07:56:40|320.49|317.79|320.51|317.81|320.51|317.81|320.47|317.77|14
1738569410000|2025-02-03 07:56:50|320.5|317.8|320.52|317.82|320.52|317.82|320.45|317.75|9
1738569420000|2025-02-03 07:57:00|320.51|317.81|320.58|317.88|320.58|317.88|320.4|317.7|14
1738569430000|2025-02-03 07:57:10|320.72|318.02|320.71|318.01|320.84|318.14|320.69|317.99|9
1738569440000|2025-02-03 07:57:20|320.72|318.02|320.86|318.16|321|318.3|320.72|318.02|14
1738569450000|2025-02-03 07:57:30|320.85|318.15|321.02|318.32|321.02|318.32|320.85|318.15|12
1738569460000|2025-02-03 07:57:40|321.03|318.33|321.8|319.1|321.8|319.1|321.03|318.33|18
1738569470000|2025-02-03 07:57:50|321.81|319.11|321.81|319.11|321.82|319.12|321.74|319.04|14
1738569480000|2025-02-03 07:58:00|321.82|319.12|321.75|319.05|321.82|319.12|321.74|319.04|13
1738569490000|2025-02-03 07:58:10|321.77|319.07|321.42|318.72|321.77|319.07|321.42|318.72|13
1738569500000|2025-02-03 07:58:20|321.41|318.71|321.17|318.47|321.41|318.71|321|318.3|24
1738569510000|2025-02-03 07:58:30|321.16|318.46|321.09|318.39|321.17|318.47|321.07|318.37|11
1738569520000|2025-02-03 07:58:40|321.08|318.38|321.15|318.45|321.15|318.45|321.08|318.38|8
1738569530000|2025-02-03 07:58:50|321.16|318.46|321.26|318.56|321.27|318.57|321.16|318.46|14
1738569540000|2025-02-03 07:59:00|321.31|318.61|321.51|318.81|321.51|318.81|321.31|318.61|10
1738569550000|2025-02-03 07:59:10|321.52|318.82|321.76|319.06|321.9|319.2|321.52|318.82|16
1738569560000|2025-02-03 07:59:20|321.77|319.07|321.41|318.71|321.78|319.08|321.41|318.71|14
1738569570000|2025-02-03 07:59:30|321.38|318.68|321.34|318.64|321.38|318.68|321.22|318.52|18
1738569580000|2025-02-03 07:59:40|321.33|318.63|321.18|318.48|321.33|318.63|321.17|318.47|13
1738569590000|2025-02-03 07:59:50|321.19|318.49|321.38|318.68|321.43|318.73|321.19|318.49|15
1738569600000|2025-02-03 08:00:00|321.39|318.69|321.34|318.64|321.39|318.69|321.32|318.62|5
1738569610000|2025-02-03 08:00:10|321.23|318.53|320.71|318.01|321.23|318.53|320.71|318.01|18
1738569620000|2025-02-03 08:00:20|320.7|318|320.52|317.82|320.7|318|320.52|317.82|10
1738569630000|2025-02-03 08:00:30|320.53|317.83|320.33|317.63|320.53|317.83|320.24|317.54|15
1738569640000|2025-02-03 08:00:40|320.32|317.62|320.49|317.79|320.49|317.79|320.32|317.62|18
1738569650000|2025-02-03 08:00:50|320.43|317.73|320.42|317.72|320.46|317.76|320.32|317.62|17
1738569660000|2025-02-03 08:01:00|320.46|317.76|320.37|317.67|320.54|317.84|320.32|317.62|14
1738569670000|2025-02-03 08:01:10|320.32|317.62|320.2|317.5|320.32|317.62|320.2|317.5|12
1738569680000|2025-02-03 08:01:20|320.19|317.49|320.1|317.4|320.19|317.49|320.1|317.4|9
1738569690000|2025-02-03 08:01:30|320.09|317.39|320.07|317.37|320.09|317.39|320.03|317.33|9
1738569700000|2025-02-03 08:01:40|320.08|317.38|320.04|317.34|320.11|317.41|320.04|317.34|12
1738569710000|2025-02-03 08:01:50|320.03|317.33|319.69|316.99|320.03|317.33|319.69|316.99|11
1738569720000|2025-02-03 08:02:00|319.68|316.98|319.51|316.81|319.68|316.98|319.51|316.81|16
1738569730000|2025-02-03 08:02:10|319.52|316.82|319.51|316.81|319.57|316.87|319.49|316.79|13
1738569740000|2025-02-03 08:02:20|319.52|316.82|319.78|317.08|319.78|317.08|319.51|316.81|23
1738569750000|2025-02-03 08:02:30|319.79|317.09|319.73|317.03|319.86|317.16|319.73|317.03|13
1738569760000|2025-02-03 08:02:40|319.72|317.02|319.83|317.13|319.83|317.13|319.62|316.92|18
1738569770000|2025-02-03 08:02:50|319.82|317.12|319.55|316.85|319.82|317.12|319.54|316.84|14
1738569780000|2025-02-03 08:03:00|319.48|316.78|319.26|316.56|319.49|316.79|319.22|316.52|18
1738569790000|2025-02-03 08:03:10|319.27|316.57|318.95|316.25|319.29|316.59|318.95|316.25|14
1738569800000|2025-02-03 08:03:20|318.94|316.24|318.45|315.75|318.94|316.24|318.45|315.75|19
1738569810000|2025-02-03 08:03:30|318.46|315.76|318.33|315.63|318.46|315.76|318.33|315.63|15
1738569820000|2025-02-03 08:03:40|318.34|315.64|318.35|315.65|318.35|315.65|318.24|315.54|13
1738569830000|2025-02-03 08:03:50|318.41|315.71|318.32|315.62|318.42|315.72|318.31|315.61|7
1738569840000|2025-02-03 08:04:00|318.33|315.63|318.13|315.43|318.33|315.63|318.13|315.43|18
1738569850000|2025-02-03 08:04:10|318.12|315.42|318.02|315.32|318.12|315.42|318.02|315.32|10
1738569860000|2025-02-03 08:04:20|318.03|315.33|317.37|314.67|318.03|315.33|317.37|314.67|14
1738569870000|2025-02-03 08:04:30|317.38|314.68|317.38|314.68|317.38|314.68|317.29|314.59|18
1738569880000|2025-02-03 08:04:40|317.39|314.69|317.67|314.97|317.67|314.97|317.38|314.68|11
1738569890000|2025-02-03 08:04:50|317.68|314.98|317.97|315.27|317.97|315.27|317.67|314.97|11
1738569900000|2025-02-03 08:05:00|317.98|315.28|317.81|315.11|318.04|315.34|317.81|315.11|18
1738569910000|2025-02-03 08:05:10|317.8|315.1|317.72|315.02|317.8|315.1|317.71|315.01|16
1738569920000|2025-02-03 08:05:20|317.71|315.01|317.62|314.92|317.72|315.02|317.62|314.92|13
1738569930000|2025-02-03 08:05:30|317.63|314.93|317.69|314.99|317.69|314.99|317.63|314.93|7
1738569940000|2025-02-03 08:05:40|317.68|314.98|317.56|314.86|317.68|314.98|317.55|314.85|14
1738569950000|2025-02-03 08:05:50|317.57|314.87|317.55|314.85|317.59|314.89|317.55|314.85|11
1738569960000|2025-02-03 08:06:00|317.54|314.84|317.26|314.56|317.55|314.85|317.24|314.54|16
1738569970000|2025-02-03 08:06:10|317.25|314.55|317.16|314.46|317.25|314.55|317.15|314.45|7
1738569980000|2025-02-03 08:06:20|317.15|314.45|317.1|314.4|317.15|314.45|317.09|314.39|11
1738569990000|2025-02-03 08:06:30|317.09|314.39|317.04|314.34|317.1|314.4|317.03|314.33|12
1738570000000|2025-02-03 08:06:40|317.01|314.31|317.12|314.42|317.12|314.42|317|314.3|15
1738570010000|2025-02-03 08:06:50|317.13|314.43|317.13|314.43|317.17|314.47|317.12|314.42|11
1738570020000|2025-02-03 08:07:00|317.14|314.44|317.37|314.67|317.37|314.67|317.07|314.37|16
1738570030000|2025-02-03 08:07:10|317.38|314.68|317.54|314.84|317.54|314.84|317.38|314.68|17
1738570040000|2025-02-03 08:07:20|317.55|314.85|317.42|314.72|317.59|314.89|317.4|314.7|16
1738570050000|2025-02-03 08:07:30|317.43|314.73|317.47|314.77|317.47|314.77|317.42|314.72|9
1738570060000|2025-02-03 08:07:40|317.48|314.78|317.89|315.19|317.89|315.19|317.48|314.78|19
1738570070000|2025-02-03 08:07:50|317.9|315.2|318.12|315.42|318.12|315.42|317.9|315.2|16
1738570080000|2025-02-03 08:08:00|318.14|315.44|318.33|315.63|318.33|315.63|318.14|315.44|15
1738570090000|2025-02-03 08:08:10|318.35|315.65|318.57|315.87|318.57|315.87|318.35|315.65|11
1738570100000|2025-02-03 08:08:20|318.55|315.85|318.51|315.81|318.55|315.85|318.42|315.72|15
1738570110000|2025-02-03 08:08:30|318.66|315.96|318.77|316.07|318.77|316.07|318.66|315.96|12
1738570120000|2025-02-03 08:08:40|318.78|316.08|318.66|315.96|318.78|316.08|318.65|315.95|14
1738570130000|2025-02-03 08:08:50|318.67|315.97|318.68|315.98|318.68|315.98|318.62|315.92|13
1738570140000|2025-02-03 08:09:00|318.69|315.99|319.04|316.34|319.04|316.34|318.69|315.99|13
1738570150000|2025-02-03 08:09:10|319.05|316.35|318.91|316.21|319.05|316.35|318.88|316.18|12
1738570160000|2025-02-03 08:09:20|318.89|316.19|318.74|316.04|318.89|316.19|318.71|316.01|17
1738570170000|2025-02-03 08:09:30|318.75|316.05|318.89|316.19|318.89|316.19|318.75|316.05|15
1738570180000|2025-02-03 08:09:40|318.9|316.2|319|316.3|319|316.3|318.9|316.2|10
1738570190000|2025-02-03 08:09:50|319.1|316.4|319.21|316.51|319.28|316.58|319.1|316.4|11
1738570200000|2025-02-03 08:10:00|319.28|316.58|319.3|316.6|319.4|316.7|319.28|316.58|16
1738570210000|2025-02-03 08:10:10|319.31|316.61|319.13|316.43|319.31|316.61|319.13|316.43|7
1738570220000|2025-02-03 08:10:20|319.14|316.44|319.09|316.39|319.15|316.45|319.09|316.39|8
1738570230000|2025-02-03 08:10:30|319.1|316.4|319.16|316.46|319.16|316.46|319.1|316.4|9
1738570240000|2025-02-03 08:10:40|319.17|316.47|319|316.3|319.17|316.47|318.99|316.29|13
1738570250000|2025-02-03 08:10:50|318.99|316.29|318.95|316.25|319.01|316.31|318.95|316.25|8
1738570260000|2025-02-03 08:11:00|318.94|316.24|318.85|316.15|318.94|316.24|318.85|316.15|14
1738570270000|2025-02-03 08:11:10|318.86|316.16|319.09|316.39|319.1|316.4|318.86|316.16|14
1738570280000|2025-02-03 08:11:20|319.08|316.38|318.7|316|319.08|316.38|318.65|315.95|22
1738570290000|2025-02-03 08:11:30|318.71|316.01|318.55|315.85|318.71|316.01|318.53|315.83|11
1738570300000|2025-02-03 08:11:40|318.56|315.86|318.38|315.68|318.56|315.86|318.31|315.61|20
1738570310000|2025-02-03 08:11:50|318.37|315.67|318.22|315.52|318.37|315.67|318.21|315.51|15
1738570320000|2025-02-03 08:12:00|318.23|315.53|318.25|315.55|318.25|315.55|318.21|315.51|7
1738570330000|2025-02-03 08:12:10|318.26|315.56|318.33|315.63|318.33|315.63|318.26|315.56|8
1738570340000|2025-02-03 08:12:20|318.44|315.74|318.79|316.09|318.79|316.09|318.34|315.64|15
1738570350000|2025-02-03 08:12:30|318.71|316.01|318.7|316|318.77|316.07|318.69|315.99|13
1738570360000|2025-02-03 08:12:40|318.71|316.01|318.68|315.98|318.74|316.04|318.67|315.97|7
1738570370000|2025-02-03 08:12:50|318.69|315.99|318.72|316.02|318.72|316.02|318.68|315.98|10
1738570380000|2025-02-03 08:13:00|318.71|316.01|318.55|315.85|318.72|316.02|318.55|315.85|9
1738570390000|2025-02-03 08:13:10|318.54|315.84|318.45|315.75|318.55|315.85|318.45|315.75|12
1738570400000|2025-02-03 08:13:20|318.44|315.74|318.33|315.63|318.44|315.74|318.33|315.63|11
1738570410000|2025-02-03 08:13:30|318.34|315.64|318.59|315.89|318.59|315.89|318.34|315.64|16
1738570420000|2025-02-03 08:13:40|318.6|315.9|318.68|315.98|318.68|315.98|318.6|315.9|9
1738570430000|2025-02-03 08:13:50|318.65|315.95|318.68|315.98|318.68|315.98|318.6|315.9|9
1738570440000|2025-02-03 08:14:00|318.69|315.99|318.56|315.86|318.69|315.99|318.55|315.85|16
1738570450000|2025-02-03 08:14:10|318.55|315.85|318.41|315.71|318.55|315.85|318.4|315.7|9
1738570460000|2025-02-03 08:14:20|318.4|315.7|318.62|315.92|318.62|315.92|318.4|315.7|16
1738570470000|2025-02-03 08:14:30|318.63|315.93|318.8|316.1|318.8|316.1|318.63|315.93|15
1738570480000|2025-02-03 08:14:40|318.81|316.11|319.21|316.51|319.21|316.51|318.81|316.11|17
1738570490000|2025-02-03 08:14:50|319.22|316.52|319.46|316.76|319.46|316.76|319.22|316.52|11
1738570500000|2025-02-03 08:15:00|319.47|316.77|319.69|316.99|319.73|317.03|319.47|316.77|20
1738570510000|2025-02-03 08:15:10|319.7|317|319.7|317|319.71|317.01|319.63|316.93|13
1738570520000|2025-02-03 08:15:20|319.67|316.97|319.4|316.7|319.67|316.97|319.36|316.66|17
1738570530000|2025-02-03 08:15:30|319.41|316.71|319.75|317.05|319.75|317.05|319.41|316.71|17
1738570540000|2025-02-03 08:15:40|319.76|317.06|319.58|316.88|319.8|317.1|319.58|316.88|15
1738570550000|2025-02-03 08:15:50|319.59|316.89|319.49|316.79|319.62|316.92|319.47|316.77|17
1738570560000|2025-02-03 08:16:00|319.5|316.8|319.56|316.86|319.56|316.86|319.45|316.75|10
1738570570000|2025-02-03 08:16:10|319.57|316.87|319.43|316.73|319.57|316.87|319.43|316.73|7
1738570580000|2025-02-03 08:16:20|319.42|316.72|319.39|316.69|319.5|316.8|319.39|316.69|14
1738570590000|2025-02-03 08:16:30|319.41|316.71|319.23|316.53|319.43|316.73|319.23|316.53|13
1738570600000|2025-02-03 08:16:40|319.25|316.55|319.28|316.58|319.28|316.58|319.25|316.55|8
1738570610000|2025-02-03 08:16:50|319.29|316.59|319.1|316.4|319.3|316.6|319.1|316.4|13
1738570620000|2025-02-03 08:17:00|319.02|316.32|318.72|316.02|319.03|316.33|318.72|316.02|17
1738570630000|2025-02-03 08:17:10|318.7|316|318.57|315.87|318.71|316.01|318.56|315.86|16
1738570640000|2025-02-03 08:17:20|318.58|315.88|318.49|315.79|318.6|315.9|318.48|315.78|16
1738570650000|2025-02-03 08:17:30|318.47|315.77|318.2|315.5|318.47|315.77|318.2|315.5|17
1738570660000|2025-02-03 08:17:40|318.17|315.47|318.12|315.42|318.2|315.5|318.12|315.42|13
1738570670000|2025-02-03 08:17:50|318.13|315.43|318.07|315.37|318.18|315.48|318.07|315.37|16
1738570680000|2025-02-03 08:18:00|318.08|315.38|317.92|315.22|318.08|315.38|317.9|315.2|12
1738570690000|2025-02-03 08:18:10|317.91|315.21|317.37|314.67|317.91|315.21|317.37|314.67|18
1738570700000|2025-02-03 08:18:20|317.38|314.68|317.44|314.74|317.44|314.74|317.37|314.67|10
1738570710000|2025-02-03 08:18:30|317.43|314.73|317.35|314.65|317.44|314.74|317.34|314.64|10
1738570720000|2025-02-03 08:18:40|317.34|314.64|316.77|314.07|317.35|314.65|316.77|314.07|21
1738570730000|2025-02-03 08:18:50|316.75|314.05|316.45|313.75|316.75|314.05|316.39|313.69|18
1738570740000|2025-02-03 08:19:00|316.46|313.76|316.36|313.66|316.46|313.76|316.3|313.6|17
1738570750000|2025-02-03 08:19:10|316.37|313.67|316.69|313.99|316.69|313.99|316.37|313.67|14
1738570760000|2025-02-03 08:19:20|316.7|314|316.76|314.06|316.76|314.06|316.69|313.99|18
1738570770000|2025-02-03 08:19:30|316.77|314.07|317.02|314.32|317.02|314.32|316.76|314.06|12
1738570780000|2025-02-03 08:19:40|317.03|314.33|316.94|314.24|317.08|314.38|316.92|314.22|13
1738570790000|2025-02-03 08:19:50|316.9|314.2|316.71|314.01|316.93|314.23|316.71|314.01|12
1738570800000|2025-02-03 08:20:00|316.72|314.02|316.71|314.01|316.74|314.04|316.7|314|10
1738570810000|2025-02-03 08:20:10|316.7|314|316.68|313.98|316.7|314|316.63|313.93|12
1738570820000|2025-02-03 08:20:20|316.66|313.96|316.91|314.21|316.91|314.21|316.63|313.93|13
1738570830000|2025-02-03 08:20:30|316.92|314.22|317.01|314.31|317.09|314.39|316.92|314.22|16
1738570840000|2025-02-03 08:20:40|317.02|314.32|316.98|314.28|317.07|314.37|316.98|314.28|12
1738570850000|2025-02-03 08:20:50|316.99|314.29|317.16|314.46|317.16|314.46|316.99|314.29|17
1738570860000|2025-02-03 08:21:00|317.17|314.47|317.03|314.33|317.17|314.47|317.03|314.33|18
1738570870000|2025-02-03 08:21:10|317.08|314.38|316.93|314.23|317.09|314.39|316.92|314.22|9
1738570880000|2025-02-03 08:21:20|316.94|314.24|316.96|314.26|316.98|314.28|316.94|314.24|11
1738570890000|2025-02-03 08:21:30|316.97|314.27|316.83|314.13|317.02|314.32|316.83|314.13|15
1738570900000|2025-02-03 08:21:40|316.84|314.14|316.9|314.2|316.9|314.2|316.82|314.12|14
1738570910000|2025-02-03 08:21:50|316.91|314.21|317.27|314.57|317.27|314.57|316.91|314.21|13
1738570920000|2025-02-03 08:22:00|317.28|314.58|317.51|314.81|317.51|314.81|317.28|314.58|20
1738570930000|2025-02-03 08:22:10|317.52|314.82|317.45|314.75|317.58|314.88|317.43|314.73|16
1738570940000|2025-02-03 08:22:20|317.46|314.76|317.36|314.66|317.47|314.77|317.34|314.64|13
1738570950000|2025-02-03 08:22:30|317.37|314.67|317.31|314.61|317.37|314.67|317.21|314.51|16
1738570960000|2025-02-03 08:22:40|317.32|314.62|317.26|314.56|317.32|314.62|317.21|314.51|10
1738570970000|2025-02-03 08:22:50|317.25|314.55|317.21|314.51|317.25|314.55|317.19|314.49|12
1738570980000|2025-02-03 08:23:00|317.2|314.5|317.24|314.54|317.24|314.54|317.2|314.5|5
1738570990000|2025-02-03 08:23:10|317.25|314.55|317.53|314.83|317.53|314.83|317.25|314.55|16
1738571000000|2025-02-03 08:23:20|317.54|314.84|317.59|314.89|317.62|314.92|317.54|314.84|10
1738571010000|2025-02-03 08:23:30|317.53|314.83|317.4|314.7|317.54|314.84|317.39|314.69|19
1738571020000|2025-02-03 08:23:40|317.39|314.69|317.33|314.63|317.41|314.71|317.32|314.62|11
1738571030000|2025-02-03 08:23:50|317.32|314.62|317.21|314.51|317.32|314.62|317.19|314.49|13
1738571040000|2025-02-03 08:24:00|317.2|314.5|316.95|314.25|317.2|314.5|316.91|314.21|16
1738571050000|2025-02-03 08:24:10|316.88|314.18|316.37|313.67|316.88|314.18|316.34|313.64|19
1738571060000|2025-02-03 08:24:20|316.36|313.66|316.26|313.56|316.36|313.66|316.24|313.54|12
1738571070000|2025-02-03 08:24:30|316.27|313.57|316.29|313.59|316.33|313.63|316.27|313.57|16
1738571080000|2025-02-03 08:24:40|316.28|313.58|315.89|313.19|316.28|313.58|315.84|313.14|16
1738571090000|2025-02-03 08:24:50|315.9|313.2|315.8|313.1|315.9|313.2|315.79|313.09|11
1738571100000|2025-02-03 08:25:00|315.81|313.11|315.53|312.83|315.81|313.11|315.53|312.83|18
1738571110000|2025-02-03 08:25:10|315.54|312.84|315.54|312.84|315.55|312.85|315.49|312.79|11
1738571120000|2025-02-03 08:25:20|315.53|312.83|315.52|312.82|315.53|312.83|315.49|312.79|7
1738571130000|2025-02-03 08:25:30|315.53|312.83|315.55|312.85|315.55|312.85|315.52|312.82|7
1738571140000|2025-02-03 08:25:40|315.54|312.84|315.56|312.86|315.57|312.87|315.51|312.81|10
1738571150000|2025-02-03 08:25:50|315.57|312.87|315.92|313.22|315.92|313.22|315.57|312.87|17
1738571160000|2025-02-03 08:26:00|315.93|313.23|315.87|313.17|315.94|313.24|315.84|313.14|15
1738571170000|2025-02-03 08:26:10|315.85|313.15|315.87|313.17|315.91|313.21|315.85|313.15|15
1738571180000|2025-02-03 08:26:20|315.88|313.18|315.79|313.09|315.91|313.21|315.77|313.07|12
1738571190000|2025-02-03 08:26:30|315.8|313.1|315.77|313.07|315.82|313.12|315.74|313.04|11
1738571200000|2025-02-03 08:26:40|315.74|313.04|315.65|312.95|315.74|313.04|315.63|312.93|10
1738571210000|2025-02-03 08:26:50|315.66|312.96|315.63|312.93|315.67|312.97|315.62|312.92|12
1738571220000|2025-02-03 08:27:00|315.64|312.94|315.47|312.77|315.64|312.94|315.47|312.77|13
1738571230000|2025-02-03 08:27:10|315.46|312.76|315.03|312.33|315.46|312.76|315.03|312.33|20
1738571240000|2025-02-03 08:27:20|315.04|312.34|315.03|312.33|315.08|312.38|315.01|312.31|12
1738571250000|2025-02-03 08:27:30|315.04|312.34|315.12|312.42|315.13|312.43|315.04|312.34|10
1738571260000|2025-02-03 08:27:40|315.13|312.43|315.13|312.43|315.15|312.45|315.11|312.41|14
1738571270000|2025-02-03 08:27:50|315.14|312.44|315.26|312.56|315.26|312.56|315.14|312.44|14
1738571280000|2025-02-03 08:28:00|315.27|312.57|315.2|312.5|315.27|312.57|315.18|312.48|10
1738571290000|2025-02-03 08:28:10|315.21|312.51|315.12|312.42|315.21|312.51|315.11|312.41|10
1738571300000|2025-02-03 08:28:20|315.1|312.4|314.88|312.18|315.1|312.4|314.86|312.16|13
1738571310000|2025-02-03 08:28:30|314.89|312.19|314.85|312.15|314.92|312.22|314.85|312.15|8
1738571320000|2025-02-03 08:28:40|314.81|312.11|314.69|311.99|314.82|312.12|314.67|311.97|17
1738571330000|2025-02-03 08:28:50|314.68|311.98|314.55|311.85|314.68|311.98|314.52|311.82|15
1738571340000|2025-02-03 08:29:00|314.54|311.84|314.58|311.88|314.58|311.88|314.51|311.81|13
1738571350000|2025-02-03 08:29:10|314.57|311.87|314.59|311.89|314.61|311.91|314.54|311.84|11
1738571360000|2025-02-03 08:29:20|314.6|311.9|314.6|311.9|314.6|311.9|314.57|311.87|9
1738571370000|2025-02-03 08:29:30|314.61|311.91|314.6|311.9|314.61|311.91|314.56|311.86|8
1738571380000|2025-02-03 08:29:40|314.61|311.91|314.73|312.03|314.73|312.03|314.61|311.91|12
1738571390000|2025-02-03 08:29:50|314.74|312.04|314.81|312.11|314.81|312.11|314.74|312.04|8
1738571400000|2025-02-03 08:30:00|314.8|312.1|314.35|311.65|314.82|312.12|314.35|311.65|18
1738571410000|2025-02-03 08:30:10|314.29|311.59|313.8|311.1|314.3|311.6|313.8|311.1|18
1738571420000|2025-02-03 08:30:20|313.79|311.09|313.16|310.46|313.79|311.09|313.13|310.43|20
1738571430000|2025-02-03 08:30:30|313.17|310.47|313.26|310.56|313.28|310.58|313.17|310.47|19
1738571440000|2025-02-03 08:30:40|313.27|310.57|313.3|310.6|313.39|310.69|313.27|310.57|17
1738571450000|2025-02-03 08:30:50|313.31|310.61|313.27|310.57|313.32|310.62|313.21|310.51|15
1738571460000|2025-02-03 08:31:00|313.28|310.58|313.36|310.66|313.36|310.66|313.23|310.53|15
1738571470000|2025-02-03 08:31:10|313.45|310.75|313.59|310.89|313.64|310.94|313.45|310.75|20
1738571480000|2025-02-03 08:31:20|313.6|310.9|313.54|310.84|313.61|310.91|313.52|310.82|13
1738571490000|2025-02-03 08:31:30|313.46|310.76|313.49|310.79|313.49|310.79|313.42|310.72|13
1738571500000|2025-02-03 08:31:40|313.48|310.78|313.62|310.92|313.62|310.92|313.4|310.7|16
1738571510000|2025-02-03 08:31:50|313.63|310.93|313.9|311.2|313.9|311.2|313.63|310.93|17
1738571520000|2025-02-03 08:32:00|313.91|311.21|314.48|311.78|314.48|311.78|313.91|311.21|17
1738571530000|2025-02-03 08:32:10|314.47|311.77|314.59|311.89|314.59|311.89|314.47|311.77|13
1738571540000|2025-02-03 08:32:20|314.6|311.9|314.66|311.96|314.66|311.96|314.6|311.9|10
1738571550000|2025-02-03 08:32:30|314.63|311.93|314.43|311.73|314.64|311.94|314.43|311.73|9
1738571560000|2025-02-03 08:32:40|314.44|311.74|314.44|311.74|314.5|311.8|314.41|311.71|12
1738571570000|2025-02-03 08:32:50|314.43|311.73|314.58|311.88|314.58|311.88|314.43|311.73|18
1738571580000|2025-02-03 08:33:00|314.59|311.89|314.5|311.8|314.68|311.98|314.5|311.8|14
1738571590000|2025-02-03 08:33:10|314.51|311.81|314.56|311.86|314.56|311.86|314.51|311.81|10
1738571600000|2025-02-03 08:33:20|314.57|311.87|314.46|311.76|314.58|311.88|314.46|311.76|12
1738571610000|2025-02-03 08:33:30|314.47|311.77|314.68|311.98|314.68|311.98|314.47|311.77|16
1738571620000|2025-02-03 08:33:40|314.69|311.99|314.58|311.88|314.72|312.02|314.58|311.88|17
1738571630000|2025-02-03 08:33:50|314.59|311.89|314.67|311.97|314.67|311.97|314.59|311.89|9
1738571640000|2025-02-03 08:34:00|314.65|311.95|314.54|311.84|314.66|311.96|314.54|311.84|19
1738571650000|2025-02-03 08:34:10|314.55|311.85|314.15|311.45|314.55|311.85|314.12|311.42|16
1738571660000|2025-02-03 08:34:20|314.16|311.46|313.79|311.09|314.18|311.48|313.79|311.09|21
1738571670000|2025-02-03 08:34:30|313.78|311.08|313.71|311.01|313.8|311.1|313.69|310.99|19
1738571680000|2025-02-03 08:34:40|313.7|311|313.61|310.91|313.7|311|313.6|310.9|10
1738571690000|2025-02-03 08:34:50|313.6|310.9|313.61|310.91|313.61|310.91|313.59|310.89|6
1738571700000|2025-02-03 08:35:00|313.62|310.92|313.56|310.86|313.62|310.92|313.55|310.85|12
1738571710000|2025-02-03 08:35:10|313.55|310.85|313.47|310.77|313.55|310.85|313.45|310.75|10
1738571720000|2025-02-03 08:35:20|313.48|310.78|313.48|310.78|313.49|310.79|313.43|310.73|16
1738571730000|2025-02-03 08:35:30|313.47|310.77|313.39|310.69|313.47|310.77|313.38|310.68|4
1738571740000|2025-02-03 08:35:40|313.38|310.68|313.37|310.67|313.39|310.69|313.37|310.67|3
1738571750000|2025-02-03 08:35:50|313.38|310.68|313.48|310.78|313.48|310.78|313.37|310.67|14
1738571760000|2025-02-03 08:36:00|313.49|310.79|313.28|310.58|313.53|310.83|313.27|310.57|19
1738571770000|2025-02-03 08:36:10|313.24|310.54|312.9|310.2|313.24|310.54|312.89|310.19|15
1738571780000|2025-02-03 08:36:20|312.83|310.13|312.55|309.85|312.83|310.13|312.54|309.84|17
1738571790000|2025-02-03 08:36:30|312.52|309.82|312|309.3|312.53|309.83|312|309.3|17
1738571800000|2025-02-03 08:36:40|312.01|309.31|311.83|309.13|312.04|309.34|311.82|309.12|20
1738571810000|2025-02-03 08:36:50|311.84|309.14|311.72|309.02|311.88|309.18|311.72|309.02|18
1738571820000|2025-02-03 08:37:00|311.73|309.03|311.73|309.03|311.73|309.03|311.7|309|9
1738571830000|2025-02-03 08:37:10|311.84|309.14|312.18|309.48|312.18|309.48|311.84|309.14|21
1738571840000|2025-02-03 08:37:20|312.19|309.49|311.97|309.27|312.22|309.52|311.97|309.27|19
1738571850000|2025-02-03 08:37:30|311.98|309.28|312.17|309.47|312.17|309.47|311.97|309.27|13
1738571860000|2025-02-03 08:37:40|312.18|309.48|312.07|309.37|312.2|309.5|311.34|308.64|20
1738571870000|2025-02-03 08:37:50|312.08|309.38|312.03|309.33|312.1|309.4|312|309.3|12
1738571880000|2025-02-03 08:38:00|312.04|309.34|311.98|309.28|312.08|309.38|311.96|309.26|18
1738571890000|2025-02-03 08:38:10|311.97|309.27|311.96|309.26|312.02|309.32|311.86|309.16|12
1738571900000|2025-02-03 08:38:20|311.94|309.24|311.92|309.22|311.95|309.25|311.87|309.17|8
1738571910000|2025-02-03 08:38:30|311.88|309.18|311.87|309.17|311.91|309.21|311.87|309.17|6
1738571920000|2025-02-03 08:38:40|311.8|309.1|312|309.3|312|309.3|311.8|309.1|13
1738571930000|2025-02-03 08:38:50|312.01|309.31|312.01|309.31|312.06|309.36|312|309.3|18
1738571940000|2025-02-03 08:39:00|311.96|309.26|312.01|309.31|312.01|309.31|311.95|309.25|15
1738571950000|2025-02-03 08:39:10|311.99|309.29|311.9|309.2|312|309.3|311.9|309.2|14
1738571960000|2025-02-03 08:39:20|311.89|309.19|311.84|309.14|311.89|309.19|311.82|309.12|13
1738571970000|2025-02-03 08:39:30|311.85|309.15|311.85|309.15|311.87|309.17|311.83|309.13|8
1738571980000|2025-02-03 08:39:40|311.86|309.16|311.89|309.19|311.9|309.2|311.86|309.16|8
1738571990000|2025-02-03 08:39:50|311.9|309.2|311.98|309.28|311.98|309.28|311.9|309.2|11
1738572000000|2025-02-03 08:40:00|311.99|309.29|311.76|309.06|311.99|309.29|311.74|309.04|17
1738572010000|2025-02-03 08:40:10|311.77|309.07|311.79|309.09|311.79|309.09|311.71|309.01|15
1738572020000|2025-02-03 08:40:20|311.8|309.1|311.81|309.11|311.86|309.16|311.79|309.09|11
1738572030000|2025-02-03 08:40:30|311.77|309.07|311.94|309.24|311.94|309.24|311.77|309.07|13
1738572040000|2025-02-03 08:40:40|311.95|309.25|312.16|309.46|312.18|309.48|311.95|309.25|11
1738572050000|2025-02-03 08:40:50|312.17|309.47|312.12|309.42|312.17|309.47|312.12|309.42|7
1738572060000|2025-02-03 08:41:00|312.08|309.38|311.74|309.04|312.09|309.39|311.74|309.04|14
1738572070000|2025-02-03 08:41:10|311.73|309.03|311.61|308.91|311.73|309.03|311.61|308.91|7
1738572080000|2025-02-03 08:41:20|311.62|308.92|311.77|309.07|311.77|309.07|311.61|308.91|18
1738572090000|2025-02-03 08:41:30|311.78|309.08|312.07|309.37|312.07|309.37|311.78|309.08|17
1738572100000|2025-02-03 08:41:40|312.08|309.38|312.04|309.34|312.12|309.42|311.96|309.26|14
1738572110000|2025-02-03 08:41:50|312.03|309.33|312.36|309.66|312.36|309.66|312.03|309.33|21
1738572120000|2025-02-03 08:42:00|312.37|309.67|312.48|309.78|312.53|309.83|312.37|309.67|17
1738572130000|2025-02-03 08:42:10|312.49|309.79|312.62|309.92|312.62|309.92|312.31|309.61|20
1738572140000|2025-02-03 08:42:20|312.63|309.93|313.02|310.32|313.12|310.42|312.63|309.93|13
1738572150000|2025-02-03 08:42:30|313.03|310.33|313.01|310.31|313.08|310.38|312.96|310.26|13
1738572160000|2025-02-03 08:42:40|313|310.3|313.01|310.31|313.04|310.34|312.99|310.29|11
1738572170000|2025-02-03 08:42:50|313.03|310.33|313.05|310.35|313.05|310.35|313.02|310.32|7
1738572180000|2025-02-03 08:43:00|313.02|310.32|312.89|310.19|313.03|310.33|312.89|310.19|9
1738572190000|2025-02-03 08:43:10|312.88|310.18|312.82|310.12|312.88|310.18|312.82|310.12|5
1738572200000|2025-02-03 08:43:20|312.7|310|312.46|309.76|312.7|310|312.43|309.73|16
1738572210000|2025-02-03 08:43:30|312.4|309.7|312.37|309.67|312.4|309.7|312.36|309.66|6
1738572220000|2025-02-03 08:43:40|312.36|309.66|312.37|309.67|312.38|309.68|312.35|309.65|16
1738572230000|2025-02-03 08:43:50|312.33|309.63|312.3|309.6|312.34|309.64|312.3|309.6|9
1738572240000|2025-02-03 08:44:00|312.27|309.57|312.31|309.61|312.31|309.61|312.27|309.57|7
1738572250000|2025-02-03 08:44:10|312.32|309.62|312.32|309.62|312.36|309.66|312.31|309.61|10
1738572260000|2025-02-03 08:44:20|312.33|309.63|312.3|309.6|312.33|309.63|312.3|309.6|9
1738572270000|2025-02-03 08:44:30|312.31|309.61|312.65|309.95|312.65|309.95|312.31|309.61|19
1738572280000|2025-02-03 08:44:40|312.66|309.96|312.6|309.9|312.69|309.99|312.6|309.9|10
1738572290000|2025-02-03 08:44:50|312.59|309.89|312.59|309.89|312.59|309.89|312.59|309.89|1
1738572300000|2025-02-03 08:45:00|312.49|309.79|312.42|309.72|312.5|309.8|312.42|309.72|13
1738572310000|2025-02-03 08:45:10|312.43|309.73|312.52|309.82|312.52|309.82|312.43|309.73|11
1738572320000|2025-02-03 08:45:20|312.53|309.83|312.79|310.09|312.79|310.09|312.53|309.83|13
1738572330000|2025-02-03 08:45:30|312.8|310.1|312.83|310.13|312.83|310.13|312.8|310.1|6
1738572340000|2025-02-03 08:45:40|312.84|310.14|312.78|310.08|312.85|310.15|312.77|310.07|10
1738572350000|2025-02-03 08:45:50|312.77|310.07|312.76|310.06|312.78|310.08|312.76|310.06|4
1738572360000|2025-02-03 08:46:00|312.77|310.07|312.76|310.06|312.83|310.13|312.76|310.06|11
1738572370000|2025-02-03 08:46:10|312.77|310.07|312.94|310.24|312.94|310.24|312.77|310.07|9
1738572380000|2025-02-03 08:46:20|312.95|310.25|312.95|310.25|312.95|310.25|312.93|310.23|9
1738572390000|2025-02-03 08:46:30|312.98|310.28|313.29|310.59|313.29|310.59|312.98|310.28|16
1738572400000|2025-02-03 08:46:40|313.3|310.6|313.26|310.56|313.32|310.62|313.23|310.53|9
1738572410000|2025-02-03 08:46:50|313.27|310.57|313.77|311.07|313.77|311.07|313.27|310.57|23
1738572420000|2025-02-03 08:47:00|313.76|311.06|314.05|311.35|314.06|311.36|313.76|311.06|15
1738572430000|2025-02-03 08:47:10|314.08|311.38|314.17|311.47|314.19|311.49|314.08|311.38|10
1738572440000|2025-02-03 08:47:20|314.15|311.45|314.07|311.37|314.15|311.45|313.96|311.26|11
1738572450000|2025-02-03 08:47:30|314.11|311.41|314.55|311.85|314.55|311.85|314.11|311.41|7
1738572460000|2025-02-03 08:47:40|314.54|311.84|314.56|311.86|314.61|311.91|314.5|311.8|9
1738572470000|2025-02-03 08:47:50|314.49|311.79|314.43|311.73|314.49|311.79|314.4|311.7|7
1738572480000|2025-02-03 08:48:00|314.44|311.74|314.56|311.86|314.56|311.86|314.39|311.69|13
1738572490000|2025-02-03 08:48:10|314.59|311.89|314.86|312.16|314.94|312.24|314.57|311.87|10
1738572500000|2025-02-03 08:48:20|314.85|312.15|314.69|311.99|314.88|312.18|314.68|311.98|10
1738572510000|2025-02-03 08:48:30|314.68|311.98|314.33|311.63|314.68|311.98|314.33|311.63|9
1738572520000|2025-02-03 08:48:40|314.32|311.62|314.34|311.64|314.34|311.64|314.29|311.59|8
1738572530000|2025-02-03 08:48:50|314.33|311.63|314.36|311.66|314.37|311.67|314.33|311.63|5
1738572540000|2025-02-03 08:49:00|314.35|311.65|314.33|311.63|314.35|311.65|314.33|311.63|3
1738572550000|2025-02-03 08:49:10|314.34|311.64|314.36|311.66|314.36|311.66|314.26|311.56|8
1738572560000|2025-02-03 08:49:20|314.34|311.64|314.39|311.69|314.39|311.69|314.33|311.63|12
1738572570000|2025-02-03 08:49:30|314.44|311.74|314.43|311.73|314.45|311.75|314.41|311.71|10
1738572580000|2025-02-03 08:49:40|314.44|311.74|314.42|311.72|314.5|311.8|314.4|311.7|8
1738572590000|2025-02-03 08:49:50|314.4|311.7|314.26|311.56|314.4|311.7|314.26|311.56|6
1738572600000|2025-02-03 08:50:00|314.27|311.57|314.17|311.47|314.27|311.57|314.15|311.45|7
1738572610000|2025-02-03 08:50:10|314.16|311.46|314.2|311.5|314.2|311.5|314.09|311.39|17
1738572620000|2025-02-03 08:50:20|314.19|311.49|314.23|311.53|314.27|311.57|314.19|311.49|5
1738572630000|2025-02-03 08:50:30|314.24|311.54|314.38|311.68|314.42|311.72|314.23|311.53|14
1738572640000|2025-02-03 08:50:40|314.36|311.66|314.29|311.59|314.38|311.68|314.29|311.59|9
1738572650000|2025-02-03 08:50:50|314.32|311.62|314.2|311.5|314.32|311.62|314.07|311.37|15
1738572660000|2025-02-03 08:51:00|314.21|311.51|314.06|311.36|314.21|311.51|314.05|311.35|10
1738572670000|2025-02-03 08:51:10|314.01|311.31|313.99|311.29|314.12|311.42|313.99|311.29|14
1738572680000|2025-02-03 08:51:20|314.02|311.32|313.86|311.16|314.04|311.34|313.86|311.16|11
1738572690000|2025-02-03 08:51:30|313.82|311.12|313.78|311.08|313.82|311.12|313.74|311.04|14
1738572700000|2025-02-03 08:51:40|313.77|311.07|313.83|311.13|313.84|311.14|313.72|311.02|14
1738572710000|2025-02-03 08:51:50|313.85|311.15|314.04|311.34|314.13|311.43|313.85|311.15|7
1738572720000|2025-02-03 08:52:00|314.05|311.35|314.04|311.34|314.15|311.45|314.04|311.34|11
1738572730000|2025-02-03 08:52:10|314.03|311.33|314.14|311.44|314.19|311.49|314|311.3|14
1738572740000|2025-02-03 08:52:20|314.15|311.45|314.15|311.45|314.16|311.46|314.14|311.44|6
1738572750000|2025-02-03 08:52:30|314.17|311.47|314.25|311.55|314.26|311.56|314.17|311.47|10
1738572760000|2025-02-03 08:52:40|314.24|311.54|314.43|311.73|314.45|311.75|314.24|311.54|13
1738572770000|2025-02-03 08:52:50|314.38|311.68|314.39|311.69|314.39|311.69|314.38|311.68|2
1738572780000|2025-02-03 08:53:00|314.4|311.7|314.48|311.78|314.48|311.78|314.4|311.7|7
1738572790000|2025-02-03 08:53:10|314.49|311.79|314.4|311.7|314.52|311.82|314.4|311.7|7
1738572800000|2025-02-03 08:53:20|314.39|311.69|314.88|312.18|314.88|312.18|314.3|311.6|10
1738572810000|2025-02-03 08:53:30|314.76|312.06|314.83|312.13|314.87|312.17|314.75|312.05|10
1738572820000|2025-02-03 08:53:40|314.86|312.16|314.87|312.17|314.9|312.2|314.86|312.16|8
1738572830000|2025-02-03 08:53:50|314.86|312.16|314.75|312.05|314.87|312.17|314.74|312.04|13
1738572840000|2025-02-03 08:54:00|314.74|312.04|314.82|312.12|314.85|312.15|314.74|312.04|10
1738572850000|2025-02-03 08:54:10|314.85|312.15|314.9|312.2|314.94|312.24|314.85|312.15|24
1738572860000|2025-02-03 08:54:20|314.88|312.18|314.75|312.05|314.88|312.18|314.75|312.05|10
1738572870000|2025-02-03 08:54:30|314.76|312.06|315.47|312.77|315.54|312.84|314.76|312.06|20
1738572880000|2025-02-03 08:54:40|315.53|312.83|315.44|312.74|315.55|312.85|315.43|312.73|21
1738572890000|2025-02-03 08:54:50|315.45|312.75|315.67|312.97|315.67|312.97|315.44|312.74|14
1738572900000|2025-02-03 08:55:00|315.59|312.89|315.61|312.91|315.77|313.07|315.59|312.89|14
1738572910000|2025-02-03 08:55:10|315.57|312.87|315.58|312.88|315.62|312.92|315.57|312.87|9
1738572920000|2025-02-03 08:55:20|315.59|312.89|315.57|312.87|315.63|312.93|315.57|312.87|16
1738572930000|2025-02-03 08:55:30|315.51|312.81|315.61|312.91|315.66|312.96|315.45|312.75|14
1738572940000|2025-02-03 08:55:40|315.6|312.9|315.34|312.64|315.6|312.9|315.34|312.64|12
1738572950000|2025-02-03 08:55:50|315.33|312.63|315.18|312.48|315.33|312.63|315.17|312.47|10
1738572960000|2025-02-03 08:56:00|315.2|312.5|315.34|312.64|315.55|312.85|315.2|312.5|25
1738572970000|2025-02-03 08:56:10|315.47|312.77|315.15|312.45|315.49|312.79|315.15|312.45|17
1738572980000|2025-02-03 08:56:20|315.16|312.46|315.16|312.46|315.2|312.5|315.15|312.45|7
1738572990000|2025-02-03 08:56:30|315.15|312.45|314.96|312.26|315.16|312.46|314.95|312.25|14
1738573000000|2025-02-03 08:56:40|314.95|312.25|314.94|312.24|314.96|312.26|314.94|312.24|5
1738573010000|2025-02-03 08:56:50|314.93|312.23|314.93|312.23|314.95|312.25|314.92|312.22|5
1738573020000|2025-02-03 08:57:00|314.92|312.22|314.86|312.16|314.92|312.22|314.67|311.97|11
1738573030000|2025-02-03 08:57:10|314.82|312.12|314.73|312.03|314.82|312.12|314.68|311.98|11
1738573040000|2025-02-03 08:57:20|314.76|312.06|315.13|312.43|315.13|312.43|314.73|312.03|19
1738573050000|2025-02-03 08:57:30|315.14|312.44|315.12|312.42|315.15|312.45|315.1|312.4|9
1738573060000|2025-02-03 08:57:40|315.03|312.33|314.87|312.17|315.03|312.33|314.83|312.13|15
1738573070000|2025-02-03 08:57:50|314.88|312.18|314.89|312.19|314.91|312.21|314.88|312.18|10
1738573080000|2025-02-03 08:58:00|314.9|312.2|314.73|312.03|314.9|312.2|314.66|311.96|14
1738573090000|2025-02-03 08:58:10|314.72|312.02|314.67|311.97|314.72|312.02|314.66|311.96|10
1738573100000|2025-02-03 08:58:20|314.66|311.96|314.67|311.97|314.71|312.01|314.61|311.91|13
1738573110000|2025-02-03 08:58:30|314.72|312.02|314.66|311.96|314.77|312.07|314.62|311.92|14
1738573120000|2025-02-03 08:58:40|314.65|311.95|314.6|311.9|314.65|311.95|314.48|311.78|9
1738573130000|2025-02-03 08:58:50|314.61|311.91|314.99|312.29|314.99|312.29|314.55|311.85|8
1738573140000|2025-02-03 08:59:00|314.95|312.25|314.92|312.22|314.95|312.25|314.77|312.07|16
1738573150000|2025-02-03 08:59:10|314.93|312.23|314.72|312.02|314.94|312.24|314.69|311.99|20
1738573160000|2025-02-03 08:59:20|314.8|312.1|314.67|311.97|314.8|312.1|314.55|311.85|22
1738573170000|2025-02-03 08:59:30|314.66|311.96|314.61|311.91|314.67|311.97|314.6|311.9|10
1738573180000|2025-02-03 08:59:40|314.62|311.92|314.84|312.14|314.87|312.17|314.6|311.9|14
1738573190000|2025-02-03 08:59:50|314.82|312.12|314.89|312.19|314.89|312.19|314.81|312.11|9
1738573200000|2025-02-03 09:00:00|314.9|312.2|314.5|311.8|314.9|312.2|314.5|311.8|18
1738573210000|2025-02-03 09:00:10|314.51|311.81|314.65|311.95|314.65|311.95|314.51|311.81|17
1738573220000|2025-02-03 09:00:20|314.59|311.89|314.37|311.67|314.59|311.89|314.27|311.57|20
1738573230000|2025-02-03 09:00:30|314.38|311.68|314.47|311.77|314.47|311.77|314.15|311.45|13
1738573240000|2025-02-03 09:00:40|314.48|311.78|314.99|312.29|315.13|312.43|314.48|311.78|25
1738573250000|2025-02-03 09:00:50|315|312.3|314.97|312.27|315.07|312.37|314.94|312.24|18
1738573260000|2025-02-03 09:01:00|314.96|312.26|315.04|312.34|315.04|312.34|314.96|312.26|9
1738573270000|2025-02-03 09:01:10|315.05|312.35|314.97|312.27|315.15|312.45|314.91|312.21|18
1738573280000|2025-02-03 09:01:20|314.98|312.28|315.56|312.86|315.56|312.86|314.97|312.27|14
1738573290000|2025-02-03 09:01:30|315.57|312.87|315.81|313.11|315.81|313.11|315.57|312.87|24
1738573300000|2025-02-03 09:01:40|315.8|313.1|315.84|313.14|315.84|313.14|315.8|313.1|10
1738573310000|2025-02-03 09:01:50|315.85|313.15|316.16|313.46|316.17|313.47|315.85|313.15|8
1738573320000|2025-02-03 09:02:00|316.17|313.47|316.72|314.02|316.72|314.02|316.17|313.47|10
1738573330000|2025-02-03 09:02:10|316.73|314.03|316.73|314.03|316.73|314.03|316.64|313.94|13
1738573340000|2025-02-03 09:02:20|316.72|314.02|316.85|314.15|316.85|314.15|316.72|314.02|20
1738573350000|2025-02-03 09:02:30|316.88|314.18|316.92|314.22|316.95|314.25|316.88|314.18|18
1738573360000|2025-02-03 09:02:40|316.93|314.23|316.89|314.19|316.98|314.28|316.89|314.19|12
1738573370000|2025-02-03 09:02:50|316.9|314.2|316.89|314.19|316.9|314.2|316.53|313.83|25
1738573380000|2025-02-03 09:03:00|316.93|314.23|317.42|314.72|317.42|314.72|316.83|314.13|23
1738573390000|2025-02-03 09:03:10|317.33|314.63|317.28|314.58|317.42|314.72|317.21|314.51|14
1738573400000|2025-02-03 09:03:20|317.22|314.52|317.16|314.46|317.26|314.56|317.12|314.42|15
1738573410000|2025-02-03 09:03:30|317.15|314.45|317.12|314.42|317.23|314.53|317.11|314.41|15
1738573420000|2025-02-03 09:03:40|317.11|314.41|316.85|314.15|317.11|314.41|316.76|314.06|17
1738573430000|2025-02-03 09:03:50|316.89|314.19|317.53|314.83|317.56|314.86|316.89|314.19|24
1738573440000|2025-02-03 09:04:00|317.58|314.88|317.53|314.83|317.58|314.88|317.37|314.67|20
1738573450000|2025-02-03 09:04:10|317.54|314.84|317.49|314.79|317.58|314.88|317.49|314.79|17
1738573460000|2025-02-03 09:04:20|317.5|314.8|317.54|314.84|317.54|314.84|317.5|314.8|12
1738573470000|2025-02-03 09:04:30|317.53|314.83|317.91|315.21|317.91|315.21|317.53|314.83|15
1738573480000|2025-02-03 09:04:40|317.92|315.22|317.97|315.27|317.98|315.28|317.92|315.22|11
1738573490000|2025-02-03 09:04:50|317.98|315.28|317.7|315|317.99|315.29|317.7|315|14
1738573500000|2025-02-03 09:05:00|317.68|314.98|317.51|314.81|317.68|314.98|317.18|314.48|22
1738573510000|2025-02-03 09:05:10|317.55|314.85|317.94|315.24|317.94|315.24|317.51|314.81|20
1738573520000|2025-02-03 09:05:20|317.99|315.29|317.85|315.15|317.99|315.29|317.85|315.15|21
1738573530000|2025-02-03 09:05:30|317.84|315.14|317.98|315.28|317.98|315.28|317.84|315.14|12
1738573540000|2025-02-03 09:05:40|318.01|315.31|318.35|315.65|318.37|315.67|318.01|315.31|15
1738573550000|2025-02-03 09:05:50|318.36|315.66|318.27|315.57|318.36|315.66|318.22|315.52|16
1738573560000|2025-02-03 09:06:00|318.24|315.54|318.5|315.8|318.5|315.8|318.21|315.51|18
1738573570000|2025-02-03 09:06:10|318.53|315.83|318.12|315.42|318.55|315.85|318.12|315.42|23
1738573580000|2025-02-03 09:06:20|318.13|315.43|317.54|314.84|318.13|315.43|317.48|314.78|27
1738573590000|2025-02-03 09:06:30|317.6|314.9|317.5|314.8|317.66|314.96|317.44|314.74|16
1738573600000|2025-02-03 09:06:40|317.55|314.85|317.91|315.21|317.92|315.22|317.55|314.85|15
1738573610000|2025-02-03 09:06:50|317.95|315.25|317.99|315.29|317.99|315.29|317.91|315.21|13
1738573620000|2025-02-03 09:07:00|318|315.3|318.57|315.87|318.57|315.87|318|315.3|19
1738573630000|2025-02-03 09:07:10|318.53|315.83|318.63|315.93|318.63|315.93|318.53|315.83|17
1738573640000|2025-02-03 09:07:20|318.64|315.94|318.64|315.94|318.67|315.97|318.61|315.91|10
1738573650000|2025-02-03 09:07:30|318.65|315.95|318.6|315.9|318.67|315.97|318.55|315.85|18
1738573660000|2025-02-03 09:07:40|318.55|315.85|318.57|315.87|318.57|315.87|318.43|315.73|11
1738573670000|2025-02-03 09:07:50|318.58|315.88|318.62|315.92|318.63|315.93|318.53|315.83|15
1738573680000|2025-02-03 09:08:00|318.83|316.13|318.98|316.28|319.02|316.32|318.83|316.13|14
1738573690000|2025-02-03 09:08:10|318.99|316.29|318.87|316.17|319.01|316.31|318.86|316.16|16
1738573700000|2025-02-03 09:08:20|318.89|316.19|318.82|316.12|318.92|316.22|318.81|316.11|10
1738573710000|2025-02-03 09:08:30|318.84|316.14|319.12|316.42|319.55|316.85|318.84|316.14|25
1738573720000|2025-02-03 09:08:40|318.99|316.29|318.73|316.03|319.1|316.4|318.72|316.02|15
1738573730000|2025-02-03 09:08:50|318.75|316.05|318.71|316.01|318.79|316.09|318.7|316|17
1738573740000|2025-02-03 09:09:00|318.76|316.06|318.59|315.89|318.8|316.1|318.59|315.89|23
1738573750000|2025-02-03 09:09:10|318.55|315.85|318.48|315.78|318.56|315.86|318.44|315.74|17
1738573760000|2025-02-03 09:09:20|318.47|315.77|318.38|315.68|318.47|315.77|318.38|315.68|11
1738573770000|2025-02-03 09:09:30|318.34|315.64|318.35|315.65|318.35|315.65|318.19|315.49|16
1738573780000|2025-02-03 09:09:40|318.36|315.66|318.48|315.78|318.6|315.9|318.36|315.66|18
1738573790000|2025-02-03 09:09:50|318.49|315.79|318.41|315.71|318.5|315.8|318.4|315.7|12
1738573800000|2025-02-03 09:10:00|318.39|315.69|318.62|315.92|318.62|315.92|318.39|315.69|10
1738573810000|2025-02-03 09:10:10|318.69|315.99|318.46|315.76|318.75|316.05|318.46|315.76|21
1738573820000|2025-02-03 09:10:20|318.45|315.75|318.03|315.33|318.45|315.75|317.96|315.26|23
1738573830000|2025-02-03 09:10:30|318.05|315.35|317.98|315.28|318.14|315.44|317.97|315.27|22
1738573840000|2025-02-03 09:10:40|318.02|315.32|317.94|315.24|318.02|315.32|317.92|315.22|19
1738573850000|2025-02-03 09:10:50|317.98|315.28|318.09|315.39|318.19|315.49|317.95|315.25|18
1738573860000|2025-02-03 09:11:00|318.04|315.34|317.77|315.07|318.05|315.35|317.75|315.05|18
1738573870000|2025-02-03 09:11:10|317.8|315.1|317.76|315.06|317.84|315.14|317.68|314.98|13
1738573880000|2025-02-03 09:11:20|317.8|315.1|317.68|314.98|317.8|315.1|317.64|314.94|17
1738573890000|2025-02-03 09:11:30|317.67|314.97|317.78|315.08|317.78|315.08|317.66|314.96|11
1738573900000|2025-02-03 09:11:40|317.82|315.12|317.75|315.05|317.82|315.12|317.74|315.04|8
1738573910000|2025-02-03 09:11:50|317.73|315.03|317.65|314.95|317.73|315.03|317.58|314.88|20
1738573920000|2025-02-03 09:12:00|317.64|314.94|317.62|314.92|317.64|314.94|317.43|314.73|13
1738573930000|2025-02-03 09:12:10|317.54|314.84|317.64|314.94|317.72|315.02|317.48|314.78|19
1738573940000|2025-02-03 09:12:20|317.65|314.95|317.75|315.05|317.76|315.06|317.52|314.82|15
1738573950000|2025-02-03 09:12:30|317.79|315.09|317.88|315.18|317.89|315.19|317.75|315.05|19
1738573960000|2025-02-03 09:12:40|318.01|315.31|318.47|315.77|318.47|315.77|318.01|315.31|13
1738573970000|2025-02-03 09:12:50|318.48|315.78|318.45|315.75|318.48|315.78|318.44|315.74|10
1738573980000|2025-02-03 09:13:00|318.46|315.76|318.51|315.81|318.55|315.85|318.46|315.76|12
1738573990000|2025-02-03 09:13:10|318.52|315.82|318.71|316.01|318.71|316.01|318.52|315.82|12
1738574000000|2025-02-03 09:13:20|318.7|316|318.65|315.95|318.7|316|318.52|315.82|21
1738574010000|2025-02-03 09:13:30|318.74|316.04|318.98|316.28|319.07|316.37|318.74|316.04|15
1738574020000|2025-02-03 09:13:40|318.93|316.23|319.04|316.34|319.06|316.36|318.93|316.23|5
1738574030000|2025-02-03 09:13:50|319|316.3|319.03|316.33|319.1|316.4|319|316.3|11
1738574040000|2025-02-03 09:14:00|319.07|316.37|319.29|316.59|319.29|316.59|319.07|316.37|12
1738574050000|2025-02-03 09:14:10|319.3|316.6|319.12|316.42|319.42|316.72|319.12|316.42|21
1738574060000|2025-02-03 09:14:20|319.16|316.46|319.07|316.37|319.21|316.51|319.07|316.37|19
1738574070000|2025-02-03 09:14:30|318.99|316.29|319.06|316.36|319.07|316.37|318.99|316.29|14
1738574080000|2025-02-03 09:14:40|319.07|316.37|319.17|316.47|319.17|316.47|319.06|316.36|13
1738574090000|2025-02-03 09:14:50|319.13|316.43|319.09|316.39|319.15|316.45|319.05|316.35|9
1738574100000|2025-02-03 09:15:00|319.03|316.33|318.9|316.2|319.04|316.34|318.9|316.2|19
1738574110000|2025-02-03 09:15:10|318.88|316.18|318.75|316.05|318.95|316.25|318.75|316.05|19
1738574120000|2025-02-03 09:15:20|318.74|316.04|318.32|315.62|318.78|316.08|318.29|315.59|25
1738574130000|2025-02-03 09:15:30|318.31|315.61|318.11|315.41|318.31|315.61|318.11|315.41|20
1738574140000|2025-02-03 09:15:40|318.09|315.39|318.11|315.41|318.25|315.55|317.98|315.28|18
1738574150000|2025-02-03 09:15:50|318.14|315.44|318|315.3|318.14|315.44|317.96|315.26|17
1738574160000|2025-02-03 09:16:00|317.99|315.29|318.39|315.69|318.47|315.77|317.99|315.29|21
1738574170000|2025-02-03 09:16:10|318.38|315.68|318.32|315.62|318.38|315.68|318.32|315.62|10
1738574180000|2025-02-03 09:16:20|318.31|315.61|318.26|315.56|318.31|315.61|318.23|315.53|10
1738574190000|2025-02-03 09:16:30|318.3|315.6|318.3|315.6|318.34|315.64|318.16|315.46|17
1738574200000|2025-02-03 09:16:40|318.31|315.61|318.63|315.93|318.64|315.94|318.31|315.61|13
1738574210000|2025-02-03 09:16:50|318.65|315.95|318.8|316.1|318.84|316.14|318.65|315.95|12
1738574220000|2025-02-03 09:17:00|318.76|316.06|318.67|315.97|318.79|316.09|318.65|315.95|18
1738574230000|2025-02-03 09:17:10|318.66|315.96|317.99|315.29|318.66|315.96|317.97|315.27|23
1738574240000|2025-02-03 09:17:20|317.98|315.28|317.91|315.21|317.98|315.28|317.88|315.18|17
1738574250000|2025-02-03 09:17:30|317.87|315.17|317.43|314.73|317.88|315.18|317.4|314.7|20
1738574260000|2025-02-03 09:17:40|317.47|314.77|317.58|314.88|317.58|314.88|317.47|314.77|9
1738574270000|2025-02-03 09:17:50|317.59|314.89|317.38|314.68|317.62|314.92|317.38|314.68|16
1738574280000|2025-02-03 09:18:00|317.41|314.71|317.37|314.67|317.42|314.72|317.3|314.6|14
1738574290000|2025-02-03 09:18:10|317.36|314.66|317.41|314.71|317.5|314.8|317.36|314.66|12
1738574300000|2025-02-03 09:18:20|317.36|314.66|316.86|314.16|317.36|314.66|316.86|314.16|16
1738574310000|2025-02-03 09:18:30|316.75|314.05|316.89|314.19|316.89|314.19|316.68|313.98|14
1738574320000|2025-02-03 09:18:40|316.84|314.14|316.77|314.07|316.86|314.16|316.72|314.02|16
1738574330000|2025-02-03 09:18:50|316.78|314.08|316.64|313.94|316.81|314.11|316.61|313.91|13
1738574340000|2025-02-03 09:19:00|316.65|313.95|316.56|313.86|316.79|314.09|316.52|313.82|12
1738574350000|2025-02-03 09:19:10|316.57|313.87|316.45|313.75|316.61|313.91|316.45|313.75|16
1738574360000|2025-02-03 09:19:20|316.5|313.8|316.38|313.68|316.53|313.83|316.35|313.65|17
1738574370000|2025-02-03 09:19:30|316.37|313.67|315.62|312.92|316.37|313.67|315.59|312.89|22
1738574380000|2025-02-03 09:19:40|315.61|312.91|315.59|312.89|315.62|312.92|315.57|312.87|15
1738574390000|2025-02-03 09:19:50|315.64|312.94|315.74|313.04|315.74|313.04|315.64|312.94|10
1738574400000|2025-02-03 09:20:00|315.69|312.99|315.66|312.96|315.8|313.1|315.63|312.93|16
1738574410000|2025-02-03 09:20:10|315.69|312.99|315.47|312.77|315.79|313.09|315.47|312.77|22
1738574420000|2025-02-03 09:20:20|315.46|312.76|315.41|312.71|315.46|312.76|315.05|312.35|22
1738574430000|2025-02-03 09:20:30|315.38|312.68|315.37|312.67|315.4|312.7|315.21|312.51|15
1738574440000|2025-02-03 09:20:40|315.42|312.72|315.96|313.26|316.23|313.53|315.42|312.72|20
1738574450000|2025-02-03 09:20:50|315.95|313.25|315.37|312.67|315.95|313.25|315.37|312.67|24
1738574460000|2025-02-03 09:21:00|315.38|312.68|315.63|312.93|315.63|312.93|315.25|312.55|20
1738574470000|2025-02-03 09:21:10|315.62|312.92|315.73|313.03|315.83|313.13|315.62|312.92|11
1738574480000|2025-02-03 09:21:20|315.74|313.04|315.78|313.08|315.81|313.11|315.74|313.04|10
1738574490000|2025-02-03 09:21:30|315.76|313.06|315.79|313.09|315.88|313.18|315.72|313.02|16
1738574500000|2025-02-03 09:21:40|315.8|313.1|315.77|313.07|315.85|313.15|315.74|313.04|14
1738574510000|2025-02-03 09:21:50|315.75|313.05|315.71|313.01|315.75|313.05|315.63|312.93|18
1738574520000|2025-02-03 09:22:00|315.72|313.02|315.89|313.19|315.89|313.19|315.72|313.02|11
1738574530000|2025-02-03 09:22:10|315.9|313.2|315.91|313.21|315.96|313.26|315.77|313.07|20
1738574540000|2025-02-03 09:22:20|315.92|313.22|315.92|313.22|315.95|313.25|315.9|313.2|11
1738574550000|2025-02-03 09:22:30|315.93|313.23|315.86|313.16|315.94|313.24|315.81|313.11|14
1738574560000|2025-02-03 09:22:40|315.87|313.17|315.85|313.15|315.87|313.17|315.84|313.14|10
1738574570000|2025-02-03 09:22:50|315.84|313.14|315.84|313.14|315.84|313.14|315.78|313.08|11
1738574580000|2025-02-03 09:23:00|315.85|313.15|315.97|313.27|316.13|313.43|315.85|313.15|19
1738574590000|2025-02-03 09:23:10|315.99|313.29|316.09|313.39|316.09|313.39|315.99|313.29|10
1738574600000|2025-02-03 09:23:20|316.1|313.4|315.98|313.28|316.13|313.43|315.95|313.25|12
1738574610000|2025-02-03 09:23:30|315.97|313.27|316.12|313.42|316.12|313.42|315.97|313.27|19
1738574620000|2025-02-03 09:23:40|316.18|313.48|315.98|313.28|316.19|313.49|315.96|313.26|11
1738574630000|2025-02-03 09:23:50|315.96|313.26|315.9|313.2|315.96|313.26|315.88|313.18|10
1738574640000|2025-02-03 09:24:00|315.91|313.21|315.76|313.06|315.91|313.21|315.76|313.06|14
1738574650000|2025-02-03 09:24:10|315.75|313.05|315.81|313.11|315.81|313.11|315.75|313.05|7
1738574660000|2025-02-03 09:24:20|315.82|313.12|316.38|313.68|316.41|313.71|315.82|313.12|14
1738574670000|2025-02-03 09:24:30|316.37|313.67|316.26|313.56|316.39|313.69|316.26|313.56|14
1738574680000|2025-02-03 09:24:40|316.25|313.55|316.29|313.59|316.3|313.6|316.22|313.52|13
1738574690000|2025-02-03 09:24:50|316.28|313.58|316.37|313.67|316.37|313.67|316.28|313.58|11
1738574700000|2025-02-03 09:25:00|316.38|313.68|316.23|313.53|316.38|313.68|316.1|313.4|18
1738574710000|2025-02-03 09:25:10|316.22|313.52|316.3|313.6|316.3|313.6|316.22|313.52|10
1738574720000|2025-02-03 09:25:20|316.29|313.59|316.33|313.63|316.33|313.63|316.19|313.49|16
1738574730000|2025-02-03 09:25:30|316.34|313.64|316.89|314.19|316.9|314.2|316.33|313.63|20
1738574740000|2025-02-03 09:25:40|316.9|314.2|316.83|314.13|316.98|314.28|316.83|314.13|11
1738574750000|2025-02-03 09:25:50|316.86|314.16|317.08|314.38|317.08|314.38|316.84|314.14|16
1738574760000|2025-02-03 09:26:00|317.09|314.39|317.13|314.43|317.39|314.69|317.09|314.39|21
1738574770000|2025-02-03 09:26:10|317.09|314.39|317.01|314.31|317.13|314.43|317.01|314.31|16
1738574780000|2025-02-03 09:26:20|317.02|314.32|316.6|313.9|317.02|314.32|316.58|313.88|22
1738574790000|2025-02-03 09:26:30|316.59|313.89|316.58|313.88|316.59|313.89|316.52|313.82|6
1738574800000|2025-02-03 09:26:40|316.59|313.89|316.38|313.68|316.59|313.89|316.38|313.68|14
1738574810000|2025-02-03 09:26:50|316.37|313.67|316.46|313.76|316.46|313.76|316.36|313.66|6
1738574820000|2025-02-03 09:27:00|316.47|313.77|318.39|315.69|318.39|315.69|316.38|313.68|23
1738574830000|2025-02-03 09:27:10|318.49|315.79|318.54|315.84|318.6|315.9|318.49|315.79|16
1738574840000|2025-02-03 09:27:20|318.53|315.83|318.32|315.62|318.54|315.84|318.32|315.62|14
1738574850000|2025-02-03 09:27:30|318.34|315.64|318.25|315.55|318.41|315.71|318.25|315.55|17
1738574860000|2025-02-03 09:27:40|318.26|315.56|318.22|315.52|318.36|315.66|318.22|315.52|16
1738574870000|2025-02-03 09:27:50|318.23|315.53|318.19|315.49|318.25|315.55|318.14|315.44|15
1738574880000|2025-02-03 09:28:00|318.2|315.5|318.17|315.47|318.21|315.51|318.16|315.46|14
1738574890000|2025-02-03 09:28:10|318.16|315.46|318.31|315.61|318.31|315.61|318.16|315.46|11
1738574900000|2025-02-03 09:28:20|318.3|315.6|318.46|315.76|318.56|315.86|318.25|315.55|20
1738574910000|2025-02-03 09:28:30|318.43|315.73|318.37|315.67|318.54|315.84|318.37|315.67|19
1738574920000|2025-02-03 09:28:40|318.36|315.66|318.31|315.61|318.36|315.66|318.17|315.47|16
1738574930000|2025-02-03 09:28:50|318.3|315.6|318.09|315.39|318.31|315.61|318.07|315.37|11
1738574940000|2025-02-03 09:29:00|318.08|315.38|317.94|315.24|318.08|315.38|317.89|315.19|13
1738574950000|2025-02-03 09:29:10|317.93|315.23|318.14|315.44|318.14|315.44|317.93|315.23|9
1738574960000|2025-02-03 09:29:20|318.12|315.42|318.15|315.45|318.15|315.45|318.12|315.42|6
1738574970000|2025-02-03 09:29:30|318.16|315.46|318.18|315.48|318.22|315.52|318.16|315.46|9
1738574980000|2025-02-03 09:29:40|318.19|315.49|317.91|315.21|318.23|315.53|317.91|315.21|16
1738574990000|2025-02-03 09:29:50|317.9|315.2|317.91|315.21|317.93|315.23|317.9|315.2|10
1738575000000|2025-02-03 09:30:00|317.87|315.17|317.26|314.56|317.88|315.18|317.26|314.56|20
1738575010000|2025-02-03 09:30:10|317.15|314.45|317.24|314.54|317.24|314.54|317.06|314.36|13
1738575020000|2025-02-03 09:30:20|317.26|314.56|317.79|315.09|317.79|315.09|317.26|314.56|15
1738575030000|2025-02-03 09:30:30|317.8|315.1|317.9|315.2|317.9|315.2|317.8|315.1|11
1738575040000|2025-02-03 09:30:40|317.91|315.21|318|315.3|318.04|315.34|317.91|315.21|12
1738575050000|2025-02-03 09:30:50|318.01|315.31|318.06|315.36|318.11|315.41|318.01|315.31|13
1738575060000|2025-02-03 09:31:00|318.01|315.31|318.32|315.62|318.32|315.62|317.96|315.26|17
1738575070000|2025-02-03 09:31:10|318.33|315.63|318.32|315.62|318.34|315.64|318.31|315.61|9
1738575080000|2025-02-03 09:31:20|318.33|315.63|318.27|315.57|318.33|315.63|318.17|315.47|14
1738575090000|2025-02-03 09:31:30|318.28|315.58|317.99|315.29|318.33|315.63|317.99|315.29|17
1738575100000|2025-02-03 09:31:40|318.04|315.34|318.16|315.46|318.21|315.51|318.03|315.33|12
1738575110000|2025-02-03 09:31:50|318.17|315.47|318.1|315.4|318.21|315.51|318.1|315.4|12
1738575120000|2025-02-03 09:32:00|318.04|315.34|317.9|315.2|318.04|315.34|317.89|315.19|18
1738575130000|2025-02-03 09:32:10|317.89|315.19|317.49|314.79|317.89|315.19|317.49|314.79|17
1738575140000|2025-02-03 09:32:20|317.53|314.83|317.67|314.97|317.7|315|317.52|314.82|12
1738575150000|2025-02-03 09:32:30|317.66|314.96|318.02|315.32|318.02|315.32|317.62|314.92|18
1738575160000|2025-02-03 09:32:40|318.06|315.36|318.12|315.42|318.12|315.42|318.06|315.36|9
1738575170000|2025-02-03 09:32:50|318.13|315.43|317.84|315.14|318.13|315.43|317.84|315.14|12
1738575180000|2025-02-03 09:33:00|317.83|315.13|317.75|315.05|317.83|315.13|317.58|314.88|17
1738575190000|2025-02-03 09:33:10|317.74|315.04|317.49|314.79|317.74|315.04|317.49|314.79|14
1738575200000|2025-02-03 09:33:20|317.52|314.82|317.17|314.47|317.52|314.82|317.14|314.44|17
1738575210000|2025-02-03 09:33:30|317.15|314.45|317.18|314.48|317.23|314.53|317.12|314.42|16
1738575220000|2025-02-03 09:33:40|317.29|314.59|317.66|314.96|317.78|315.08|317.29|314.59|17
1738575230000|2025-02-03 09:33:50|317.67|314.97|317.41|314.71|317.68|314.98|317.41|314.71|16
1738575240000|2025-02-03 09:34:00|317.42|314.72|317.53|314.83|317.53|314.83|317.42|314.72|9
1738575250000|2025-02-03 09:34:10|317.54|314.84|317.54|314.84|317.63|314.93|317.54|314.84|10
1738575260000|2025-02-03 09:34:20|317.52|314.82|317.55|314.85|317.55|314.85|317.5|314.8|10
1738575270000|2025-02-03 09:34:30|317.54|314.84|317.2|314.5|317.54|314.84|317.2|314.5|12
1738575280000|2025-02-03 09:34:40|317.12|314.42|317.07|314.37|317.17|314.47|317.06|314.36|13
1738575290000|2025-02-03 09:34:50|317.08|314.38|317.14|314.44|317.14|314.44|317.02|314.32|10
1738575300000|2025-02-03 09:35:00|317.12|314.42|316.81|314.11|317.12|314.42|316.7|314|19
1738575310000|2025-02-03 09:35:10|316.75|314.05|316.56|313.86|316.75|314.05|316.56|313.86|14
1738575320000|2025-02-03 09:35:20|316.57|313.87|316.64|313.94|316.64|313.94|316.43|313.73|19
1738575330000|2025-02-03 09:35:30|316.63|313.93|316.38|313.68|316.65|313.95|316.38|313.68|11
1738575340000|2025-02-03 09:35:40|316.37|313.67|315.99|313.29|316.37|313.67|315.95|313.25|21
1738575350000|2025-02-03 09:35:50|316.03|313.33|316.57|313.87|316.88|314.18|316.02|313.32|22
1738575360000|2025-02-03 09:36:00|316.53|313.83|316.17|313.47|316.53|313.83|316.17|313.47|16
1738575370000|2025-02-03 09:36:10|316.16|313.46|316.09|313.39|316.16|313.46|316.07|313.37|10
1738575380000|2025-02-03 09:36:20|316.08|313.38|316.04|313.34|316.09|313.39|316.04|313.34|9
1738575390000|2025-02-03 09:36:30|316.03|313.33|316.52|313.82|316.52|313.82|315.9|313.2|20
1738575400000|2025-02-03 09:36:40|316.56|313.86|316.42|313.72|316.7|314|316.41|313.71|12
1738575410000|2025-02-03 09:36:50|316.38|313.68|316.27|313.57|316.38|313.68|316.27|313.57|12
1738575420000|2025-02-03 09:37:00|316.26|313.56|316.21|313.51|316.34|313.64|316.21|313.51|17
1738575430000|2025-02-03 09:37:10|316.23|313.53|316.23|313.53|316.24|313.54|316.21|313.51|13
1738575440000|2025-02-03 09:37:20|316.24|313.54|316.82|314.12|316.82|314.12|316.24|313.54|14
1738575450000|2025-02-03 09:37:30|316.83|314.13|316.85|314.15|316.85|314.15|316.71|314.01|10
1738575460000|2025-02-03 09:37:40|316.73|314.03|316.63|313.93|316.73|314.03|316.56|313.86|13
1738575470000|2025-02-03 09:37:50|316.64|313.94|316.44|313.74|316.64|313.94|316.44|313.74|10
1738575480000|2025-02-03 09:38:00|316.45|313.75|316.46|313.76|316.46|313.76|316.42|313.72|9
1738575490000|2025-02-03 09:38:10|316.47|313.77|316.45|313.75|316.52|313.82|316.45|313.75|9
1738575500000|2025-02-03 09:38:20|316.39|313.69|316.33|313.63|316.44|313.74|316.33|313.63|13
1738575510000|2025-02-03 09:38:30|316.32|313.62|316.08|313.38|316.33|313.63|316.06|313.36|13
1738575520000|2025-02-03 09:38:40|316.06|313.36|316.19|313.49|316.19|313.49|316.01|313.31|16
1738575530000|2025-02-03 09:38:50|316.25|313.55|316.54|313.84|316.54|313.84|316.25|313.55|12
1738575540000|2025-02-03 09:39:00|316.51|313.81|316.3|313.6|316.51|313.81|316.3|313.6|18
1738575550000|2025-02-03 09:39:10|316.31|313.61|316.17|313.47|316.31|313.61|316.17|313.47|15
1738575560000|2025-02-03 09:39:20|316.16|313.46|315.87|313.17|316.16|313.46|315.84|313.14|17
1738575570000|2025-02-03 09:39:30|315.88|313.18|315.79|313.09|315.88|313.18|315.79|313.09|13
1738575580000|2025-02-03 09:39:40|315.8|313.1|315.78|313.08|315.81|313.11|315.75|313.05|7
1738575590000|2025-02-03 09:39:50|315.81|313.11|316.34|313.64|316.34|313.64|315.78|313.08|15
1738575600000|2025-02-03 09:40:00|316.31|313.61|316.53|313.83|316.59|313.89|316.31|313.61|21
1738575610000|2025-02-03 09:40:10|316.54|313.84|316.5|313.8|316.56|313.86|316.48|313.78|10
1738575620000|2025-02-03 09:40:20|316.48|313.78|316.57|313.87|316.6|313.9|316.48|313.78|10
1738575630000|2025-02-03 09:40:30|316.58|313.88|316.61|313.91|316.61|313.91|316.43|313.73|16
1738575640000|2025-02-03 09:40:40|316.62|313.92|316.67|313.97|316.67|313.97|316.62|313.92|13
1738575650000|2025-02-03 09:40:50|316.64|313.94|316.45|313.75|316.64|313.94|316.42|313.72|10
1738575660000|2025-02-03 09:41:00|316.46|313.76|316.66|313.96|316.66|313.96|316.46|313.76|13
1738575670000|2025-02-03 09:41:10|316.62|313.92|316.48|313.78|316.63|313.93|316.48|313.78|15
1738575680000|2025-02-03 09:41:20|316.42|313.72|316.17|313.47|316.43|313.73|316.17|313.47|17
1738575690000|2025-02-03 09:41:30|316.15|313.45|315.97|313.27|316.15|313.45|315.96|313.26|17
1738575700000|2025-02-03 09:41:40|315.98|313.28|316.13|313.43|316.13|313.43|315.98|313.28|12
1738575710000|2025-02-03 09:41:50|316.2|313.5|316.36|313.66|316.42|313.72|316.2|313.5|18
1738575720000|2025-02-03 09:42:00|316.33|313.63|316.12|313.42|316.33|313.63|316.11|313.41|16
1738575730000|2025-02-03 09:42:10|316.15|313.45|316.01|313.31|316.17|313.47|316|313.3|13
1738575740000|2025-02-03 09:42:20|316|313.3|315.73|313.03|316|313.3|315.73|313.03|15
1738575750000|2025-02-03 09:42:30|315.76|313.06|315.62|312.92|315.76|313.06|315.58|312.88|14
1738575760000|2025-02-03 09:42:40|315.63|312.93|315.67|312.97|315.67|312.97|315.58|312.88|13
1738575770000|2025-02-03 09:42:50|315.68|312.98|315.8|313.1|315.88|313.18|315.68|312.98|12
1738575780000|2025-02-03 09:43:00|315.81|313.11|315.63|312.93|315.82|313.12|315.59|312.89|20
1738575790000|2025-02-03 09:43:10|315.64|312.94|315.53|312.83|315.64|312.94|315.47|312.77|12
1738575800000|2025-02-03 09:43:20|315.52|312.82|315.53|312.83|315.53|312.83|315.45|312.75|13
1738575810000|2025-02-03 09:43:30|315.58|312.88|316.1|313.4|316.11|313.41|315.58|312.88|17
1738575820000|2025-02-03 09:43:40|316.08|313.38|316.1|313.4|316.12|313.42|316.08|313.38|10
1738575830000|2025-02-03 09:43:50|316.09|313.39|316.03|313.33|316.09|313.39|315.97|313.27|10
1738575840000|2025-02-03 09:44:00|316.04|313.34|315.96|313.26|316.21|313.51|315.96|313.26|17
1738575850000|2025-02-03 09:44:10|315.98|313.28|315.76|313.06|315.98|313.28|315.67|312.97|17
1738575860000|2025-02-03 09:44:20|315.8|313.1|315.68|312.98|315.8|313.1|315.68|312.98|8
1738575870000|2025-02-03 09:44:30|315.67|312.97|315.82|313.12|315.82|313.12|315.64|312.94|15
1738575880000|2025-02-03 09:44:40|315.83|313.13|315.76|313.06|315.83|313.13|315.76|313.06|5
1738575890000|2025-02-03 09:44:50|315.77|313.07|316.02|313.32|316.02|313.32|315.77|313.07|11
1738575900000|2025-02-03 09:45:00|316|313.3|316.24|313.54|316.28|313.58|316|313.3|13
1738575910000|2025-02-03 09:45:10|316.25|313.55|316.32|313.62|316.34|313.64|316.23|313.53|13
1738575920000|2025-02-03 09:45:20|316.3|313.6|316.31|313.61|316.32|313.62|316.09|313.39|16
1738575930000|2025-02-03 09:45:30|316.27|313.57|316.24|313.54|316.32|313.62|316.19|313.49|14
1738575940000|2025-02-03 09:45:40|316.25|313.55|316.21|313.51|316.34|313.64|316.21|313.51|19
1738575950000|2025-02-03 09:45:50|316.18|313.48|316.05|313.35|316.18|313.48|316|313.3|15
1738575960000|2025-02-03 09:46:00|316.06|313.36|316.12|313.42|316.23|313.53|316.04|313.34|14
1738575970000|2025-02-03 09:46:10|316.13|313.43|316.01|313.31|316.14|313.44|315.99|313.29|15
1738575980000|2025-02-03 09:46:20|316.02|313.32|315.9|313.2|316.06|313.36|315.89|313.19|11
1738575990000|2025-02-03 09:46:30|315.91|313.21|315.7|313|315.92|313.22|315.7|313|20
1738576000000|2025-02-03 09:46:40|315.69|312.99|315.55|312.85|315.72|313.02|315.55|312.85|17
1738576010000|2025-02-03 09:46:50|315.54|312.84|315.47|312.77|315.54|312.84|315.43|312.73|15
1738576020000|2025-02-03 09:47:00|315.48|312.78|315.2|312.5|315.48|312.78|315.2|312.5|21
1738576030000|2025-02-03 09:47:10|315.16|312.46|315.11|312.41|315.25|312.55|315.11|312.41|21
1738576040000|2025-02-03 09:47:20|315.1|312.4|315.09|312.39|315.21|312.51|315.07|312.37|13
1738576050000|2025-02-03 09:47:30|315.1|312.4|315.53|312.83|315.57|312.87|315.1|312.4|18
1738576060000|2025-02-03 09:47:40|315.54|312.84|315.86|313.16|315.86|313.16|315.54|312.84|7
1738576070000|2025-02-03 09:47:50|315.88|313.18|315.83|313.13|315.92|313.22|315.81|313.11|17
1738576080000|2025-02-03 09:48:00|315.81|313.11|315.73|313.03|315.81|313.11|315.72|313.02|10
1738576090000|2025-02-03 09:48:10|315.74|313.04|315.7|313|315.81|313.11|315.7|313|11
1738576100000|2025-02-03 09:48:20|315.69|312.99|315.73|313.03|315.8|313.1|315.69|312.99|17
1738576110000|2025-02-03 09:48:30|315.74|313.04|316.09|313.39|316.09|313.39|315.74|313.04|12
1738576120000|2025-02-03 09:48:40|316.1|313.4|315.95|313.25|316.1|313.4|315.95|313.25|8
1738576130000|2025-02-03 09:48:50|315.91|313.21|315.84|313.14|315.92|313.22|315.84|313.14|13
1738576140000|2025-02-03 09:49:00|315.83|313.13|315.56|312.86|315.83|313.13|315.56|312.86|19
1738576150000|2025-02-03 09:49:10|315.55|312.85|315.47|312.77|315.57|312.87|315.39|312.69|19
1738576160000|2025-02-03 09:49:20|315.48|312.78|315.51|312.81|315.51|312.81|315.46|312.76|15
1738576170000|2025-02-03 09:49:30|315.5|312.8|315.8|313.1|315.8|313.1|315.46|312.76|14
1738576180000|2025-02-03 09:49:40|315.84|313.14|315.86|313.16|315.86|313.16|315.81|313.11|9
1738576190000|2025-02-03 09:49:50|315.87|313.17|316.2|313.5|316.23|313.53|315.87|313.17|13
1738576200000|2025-02-03 09:50:00|316.21|313.51|316.1|313.4|316.21|313.51|316.07|313.37|16
1738576210000|2025-02-03 09:50:10|316.11|313.41|315.62|312.92|316.17|313.47|315.61|312.91|21
1738576220000|2025-02-03 09:50:20|315.6|312.9|315.56|312.86|315.61|312.91|315.49|312.79|14
1738576230000|2025-02-03 09:50:30|315.48|312.78|315.18|312.48|315.48|312.78|315.18|312.48|17
1738576240000|2025-02-03 09:50:40|315.17|312.47|315.22|312.52|315.22|312.52|315.11|312.41|19
1738576250000|2025-02-03 09:50:50|315.23|312.53|315.67|312.97|315.67|312.97|315.23|312.53|16
1738576260000|2025-02-03 09:51:00|315.64|312.94|315.75|313.05|315.75|313.05|315.64|312.94|17
1738576270000|2025-02-03 09:51:10|315.76|313.06|316.16|313.46|316.25|313.55|315.76|313.06|21
1738576280000|2025-02-03 09:51:20|316.17|313.47|316.19|313.49|316.33|313.63|316.17|313.47|14
1738576290000|2025-02-03 09:51:30|316.2|313.5|316.15|313.45|316.32|313.62|316.15|313.45|19
1738576300000|2025-02-03 09:51:40|316.16|313.46|316.17|313.47|316.17|313.47|316.06|313.36|14
1738576310000|2025-02-03 09:51:50|316.1|313.4|316.15|313.45|316.19|313.49|316.06|313.36|12
1738576320000|2025-02-03 09:52:00|316.18|313.48|316.6|313.9|316.63|313.93|316.14|313.44|19
1738576330000|2025-02-03 09:52:10|316.59|313.89|316.52|313.82|316.6|313.9|316.49|313.79|9
1738576340000|2025-02-03 09:52:20|316.53|313.83|316.58|313.88|316.58|313.88|316.48|313.78|12
1738576350000|2025-02-03 09:52:30|316.59|313.89|316.65|313.95|316.65|313.95|316.59|313.89|9
1738576360000|2025-02-03 09:52:40|316.66|313.96|316.64|313.94|316.69|313.99|316.63|313.93|7
1738576370000|2025-02-03 09:52:50|316.57|313.87|316.8|314.1|316.81|314.11|316.57|313.87|17
1738576380000|2025-02-03 09:53:00|316.81|314.11|317.13|314.43|317.13|314.43|316.81|314.11|10
1738576390000|2025-02-03 09:53:10|317.19|314.49|316.95|314.25|317.19|314.49|316.95|314.25|18
1738576400000|2025-02-03 09:53:20|316.94|314.24|316.58|313.88|316.94|314.24|316.58|313.88|20
1738576410000|2025-02-03 09:53:30|316.56|313.86|316.48|313.78|316.57|313.87|316.4|313.7|18
1738576420000|2025-02-03 09:53:40|316.45|313.75|316.25|313.55|316.45|313.75|316.25|313.55|13
1738576430000|2025-02-03 09:53:50|316.26|313.56|316.33|313.63|316.33|313.63|316.25|313.55|12
1738576440000|2025-02-03 09:54:00|316.34|313.64|316.12|313.42|316.34|313.64|316.08|313.38|16
1738576450000|2025-02-03 09:54:10|316.15|313.45|316|313.3|316.17|313.47|316|313.3|16
1738576460000|2025-02-03 09:54:20|315.98|313.28|315.94|313.24|315.98|313.28|315.89|313.19|12
1738576470000|2025-02-03 09:54:30|315.95|313.25|315.98|313.28|316|313.3|315.95|313.25|9
1738576480000|2025-02-03 09:54:40|315.99|313.29|315.85|313.15|316.07|313.37|315.85|313.15|13
1738576490000|2025-02-03 09:54:50|315.8|313.1|315.82|313.12|315.84|313.14|315.78|313.08|9
1738576500000|2025-02-03 09:55:00|315.81|313.11|315.78|313.08|315.83|313.13|315.76|313.06|9
1738576510000|2025-02-03 09:55:10|315.81|313.11|315.63|312.93|315.85|313.15|315.61|312.91|14
1738576520000|2025-02-03 09:55:20|315.67|312.97|315.53|312.83|315.73|313.03|315.5|312.8|18
1738576530000|2025-02-03 09:55:30|315.44|312.74|315.21|312.51|315.44|312.74|315.21|312.51|13
1738576540000|2025-02-03 09:55:40|315.2|312.5|315.14|312.44|315.22|312.52|315.08|312.38|17
1738576550000|2025-02-03 09:55:50|315.13|312.43|315.13|312.43|315.13|312.43|315.02|312.32|11
1738576560000|2025-02-03 09:56:00|315.14|312.44|315.07|312.37|315.15|312.45|315.02|312.32|16
1738576570000|2025-02-03 09:56:10|315.04|312.34|315.18|312.48|315.18|312.48|315.02|312.32|16
1738576580000|2025-02-03 09:56:20|315.19|312.49|315.08|312.38|315.19|312.49|315.08|312.38|6
1738576590000|2025-02-03 09:56:30|315.09|312.39|315.55|312.85|315.55|312.85|315.09|312.39|14
1738576600000|2025-02-03 09:56:40|315.52|312.82|315.78|313.08|315.87|313.17|315.52|312.82|14
1738576610000|2025-02-03 09:56:50|315.74|313.04|315.76|313.06|315.8|313.1|315.65|312.95|9
1738576620000|2025-02-03 09:57:00|315.75|313.05|315.7|313|315.77|313.07|315.68|312.98|23
1738576630000|2025-02-03 09:57:10|315.73|313.03|315.59|312.89|315.74|313.04|315.59|312.89|17
1738576640000|2025-02-03 09:57:20|315.6|312.9|315.37|312.67|315.6|312.9|315.37|312.67|14
1738576650000|2025-02-03 09:57:30|315.36|312.66|315.13|312.43|315.36|312.66|315.13|312.43|16
1738576660000|2025-02-03 09:57:40|315.14|312.44|314.8|312.1|315.14|312.44|314.8|312.1|16
1738576670000|2025-02-03 09:57:50|314.81|312.11|314.66|311.96|314.81|312.11|314.61|311.91|18
1738576680000|2025-02-03 09:58:00|314.65|311.95|314.64|311.94|314.74|312.04|314.62|311.92|15
1738576690000|2025-02-03 09:58:10|314.63|311.93|314.53|311.83|314.63|311.93|314.53|311.83|10
1738576700000|2025-02-03 09:58:20|314.46|311.76|314.72|312.02|314.72|312.02|314.44|311.74|22
1738576710000|2025-02-03 09:58:30|314.82|312.12|314.99|312.29|315.04|312.34|314.82|312.12|11
1738576720000|2025-02-03 09:58:40|315.03|312.33|315.22|312.52|315.27|312.57|315.03|312.33|16
1738576730000|2025-02-03 09:58:50|315.24|312.54|315.16|312.46|315.24|312.54|315.13|312.43|14
1738576740000|2025-02-03 09:59:00|315.14|312.44|314.98|312.28|315.14|312.44|314.94|312.24|16
1738576750000|2025-02-03 09:59:10|314.99|312.29|314.91|312.21|315.01|312.31|314.91|312.21|16
1738576760000|2025-02-03 09:59:20|314.92|312.22|314.87|312.17|314.92|312.22|314.87|312.17|11
1738576770000|2025-02-03 09:59:30|314.86|312.16|314.83|312.13|314.91|312.21|314.83|312.13|13
1738576780000|2025-02-03 09:59:40|314.84|312.14|314.85|312.15|314.86|312.16|314.84|312.14|8
1738576790000|2025-02-03 09:59:50|314.84|312.14|314.81|312.11|314.87|312.17|314.78|312.08|9
1738576800000|2025-02-03 10:00:00|314.82|312.12|315.13|312.43|315.13|312.43|314.82|312.12|23
1738576810000|2025-02-03 10:00:10|315.14|312.44|315.37|312.67|315.38|312.68|315.14|312.44|13
1738576820000|2025-02-03 10:00:20|315.38|312.68|315.59|312.89|315.59|312.89|315.36|312.66|15
1738576830000|2025-02-03 10:00:30|315.61|312.91|315.81|313.11|315.81|313.11|315.61|312.91|18
1738576840000|2025-02-03 10:00:40|315.85|313.15|316.07|313.37|316.07|313.37|315.85|313.15|8
1738576850000|2025-02-03 10:00:50|316.08|313.38|315.97|313.27|316.21|313.51|315.94|313.24|16
1738576860000|2025-02-03 10:01:00|316|313.3|316|313.3|316.07|313.37|315.99|313.29|11
1738576870000|2025-02-03 10:01:10|315.94|313.24|316.05|313.35|316.07|313.37|315.94|313.24|12
1738576880000|2025-02-03 10:01:20|316.04|313.34|315.66|312.96|316.04|313.34|315.66|312.96|12
1738576890000|2025-02-03 10:01:30|315.68|312.98|315.3|312.6|315.68|312.98|315.24|312.54|20
1738576900000|2025-02-03 10:01:40|315.31|312.61|315.4|312.7|315.4|312.7|315.3|312.6|10
1738576910000|2025-02-03 10:01:50|315.41|312.71|315.78|313.08|315.78|313.08|315.38|312.68|15
1738576920000|2025-02-03 10:02:00|315.91|313.21|316.09|313.39|316.1|313.4|315.91|313.21|7
1738576930000|2025-02-03 10:02:10|316.1|313.4|316.2|313.5|316.2|313.5|316.04|313.34|13
1738576940000|2025-02-03 10:02:20|316.21|313.51|316.19|313.49|316.24|313.54|316.19|313.49|5
1738576950000|2025-02-03 10:02:30|316.2|313.5|316.36|313.66|316.36|313.66|316.2|313.5|10
1738576960000|2025-02-03 10:02:40|316.37|313.67|316.45|313.75|316.45|313.75|316.37|313.67|9
1738576970000|2025-02-03 10:02:50|316.46|313.76|316.34|313.64|316.47|313.77|316.28|313.58|17
1738576980000|2025-02-03 10:03:00|316.35|313.65|316.35|313.65|316.41|313.71|316.28|313.58|12
1738576990000|2025-02-03 10:03:10|316.39|313.69|316.49|313.79|316.49|313.79|316.39|313.69|11
1738577000000|2025-02-03 10:03:20|316.5|313.8|316.35|313.65|316.52|313.82|316.3|313.6|15
1738577010000|2025-02-03 10:03:30|316.36|313.66|316.37|313.67|316.38|313.68|316.31|313.61|12
1738577020000|2025-02-03 10:03:40|316.33|313.63|316.63|313.93|316.93|314.23|316.24|313.54|22
1738577030000|2025-02-03 10:03:50|316.59|313.89|316.44|313.74|316.68|313.98|316.43|313.73|21
1738577040000|2025-02-03 10:04:00|316.43|313.73|316.22|313.52|316.44|313.74|316.2|313.5|12
1738577050000|2025-02-03 10:04:10|316.23|313.53|316.31|313.61|316.48|313.78|316.05|313.35|15
1738577060000|2025-02-03 10:04:20|316.3|313.6|316.34|313.64|316.34|313.64|316.28|313.58|14
1738577070000|2025-02-03 10:04:30|316.44|313.74|316.38|313.68|316.48|313.78|316.37|313.67|14
1738577080000|2025-02-03 10:04:40|316.39|313.69|316.13|313.43|316.39|313.69|316.13|313.43|10
1738577090000|2025-02-03 10:04:50|316.1|313.4|315.81|313.11|316.1|313.4|315.78|313.08|20
1738577100000|2025-02-03 10:05:00|315.86|313.16|315.83|313.13|315.86|313.16|315.8|313.1|14
1738577110000|2025-02-03 10:05:10|315.84|313.14|316.07|313.37|316.07|313.37|315.84|313.14|10
1738577120000|2025-02-03 10:05:20|316.08|313.38|316.02|313.32|316.08|313.38|315.95|313.25|13
1738577130000|2025-02-03 10:05:30|316.03|313.33|316.03|313.33|316.04|313.34|315.94|313.24|11
1738577140000|2025-02-03 10:05:40|316.04|313.34|316.01|313.31|316.04|313.34|315.99|313.29|8
1738577150000|2025-02-03 10:05:50|316.02|313.32|316.41|313.71|316.41|313.71|316.02|313.32|19
1738577160000|2025-02-03 10:06:00|316.42|313.72|316.31|313.61|316.42|313.72|316.26|313.56|16
1738577170000|2025-02-03 10:06:10|316.32|313.62|316.46|313.76|316.49|313.79|316.32|313.62|11
1738577180000|2025-02-03 10:06:20|316.47|313.77|316.46|313.76|316.5|313.8|316.43|313.73|12
1738577190000|2025-02-03 10:06:30|316.47|313.77|316.66|313.96|316.66|313.96|316.47|313.77|15
1738577200000|2025-02-03 10:06:40|316.65|313.95|316.55|313.85|316.65|313.95|316.51|313.81|13
1738577210000|2025-02-03 10:06:50|316.56|313.86|316.58|313.88|316.67|313.97|316.56|313.86|11
1738577220000|2025-02-03 10:07:00|316.57|313.87|316.51|313.81|316.61|313.91|316.47|313.77|13
1738577230000|2025-02-03 10:07:10|316.5|313.8|316.46|313.76|316.54|313.84|316.46|313.76|13
1738577240000|2025-02-03 10:07:20|316.45|313.75|316.21|313.51|316.45|313.75|316.18|313.48|9
1738577250000|2025-02-03 10:07:30|316.22|313.52|316.23|313.53|316.26|313.56|316.22|313.52|8
1738577260000|2025-02-03 10:07:40|316.16|313.46|315.93|313.23|316.16|313.46|315.91|313.21|16
1738577270000|2025-02-03 10:07:50|315.92|313.22|315.89|313.19|315.92|313.22|315.84|313.14|13
1738577280000|2025-02-03 10:08:00|315.9|313.2|316.14|313.44|316.19|313.49|315.9|313.2|12
1738577290000|2025-02-03 10:08:10|316.15|313.45|315.94|313.24|316.16|313.46|315.94|313.24|15
1738577300000|2025-02-03 10:08:20|315.92|313.22|315.86|313.16|315.93|313.23|315.86|313.16|12
1738577310000|2025-02-03 10:08:30|315.85|313.15|315.68|312.98|315.85|313.15|315.6|312.9|22
1738577320000|2025-02-03 10:08:40|315.69|312.99|315.55|312.85|315.71|313.01|315.51|312.81|15
1738577330000|2025-02-03 10:08:50|315.58|312.88|315.64|312.94|315.68|312.98|315.58|312.88|12
1738577340000|2025-02-03 10:09:00|315.65|312.95|315.61|312.91|315.68|312.98|315.59|312.89|13
1738577350000|2025-02-03 10:09:10|315.57|312.87|315.9|313.2|315.97|313.27|315.57|312.87|17
1738577360000|2025-02-03 10:09:20|315.92|313.22|316.14|313.44|316.14|313.44|315.92|313.22|10
1738577370000|2025-02-03 10:09:30|316.17|313.47|316.18|313.48|316.23|313.53|316.15|313.45|16
1738577380000|2025-02-03 10:09:40|316.13|313.43|316.26|313.56|316.28|313.58|316.13|313.43|10
1738577390000|2025-02-03 10:09:50|316.27|313.57|316.28|313.58|316.37|313.67|316.22|313.52|16
1738577400000|2025-02-03 10:10:00|316.31|313.61|316.13|313.43|316.31|313.61|316.12|313.42|14
1738577410000|2025-02-03 10:10:10|316.08|313.38|315.97|313.27|316.19|313.49|315.97|313.27|17
1738577420000|2025-02-03 10:10:20|315.96|313.26|315.87|313.17|315.96|313.26|315.81|313.11|14
1738577430000|2025-02-03 10:10:30|315.83|313.13|315.56|312.86|315.83|313.13|315.56|312.86|17
1738577440000|2025-02-03 10:10:40|315.57|312.87|315.54|312.84|315.64|312.94|315.54|312.84|13
1738577450000|2025-02-03 10:10:50|315.55|312.85|315.54|312.84|315.62|312.92|315.49|312.79|18
1738577460000|2025-02-03 10:11:00|315.57|312.87|315.6|312.9|315.6|312.9|315.53|312.83|10
1738577470000|2025-02-03 10:11:10|315.62|312.92|315.72|313.02|315.72|313.02|315.62|312.92|4
1738577480000|2025-02-03 10:11:20|315.71|313.01|315.76|313.06|315.79|313.09|315.67|312.97|10
1738577490000|2025-02-03 10:11:30|315.77|313.07|315.91|313.21|315.91|313.21|315.77|313.07|10
1738577500000|2025-02-03 10:11:40|315.97|313.27|316.45|313.75|316.52|313.82|315.97|313.27|18
1738577510000|2025-02-03 10:11:50|316.46|313.76|316.63|313.93|316.63|313.93|316.43|313.73|9
1738577520000|2025-02-03 10:12:00|316.64|313.94|316.71|314.01|316.71|314.01|316.63|313.93|8
1738577530000|2025-02-03 10:12:10|316.75|314.05|316.88|314.18|316.88|314.18|316.73|314.03|8
1738577540000|2025-02-03 10:12:20|316.8|314.1|316.73|314.03|316.8|314.1|316.73|314.03|8
1738577550000|2025-02-03 10:12:30|316.71|314.01|316.69|313.99|316.71|314.01|316.64|313.94|6
1738577560000|2025-02-03 10:12:40|316.7|314|316.68|313.98|316.7|314|316.68|313.98|5
1738577570000|2025-02-03 10:12:50|316.69|313.99|316.94|314.24|316.94|314.24|316.69|313.99|15
1738577580000|2025-02-03 10:13:00|316.93|314.23|316.98|314.28|317.03|314.33|316.93|314.23|13
1738577590000|2025-02-03 10:13:10|317|314.3|317.18|314.48|317.18|314.48|317|314.3|9
1738577600000|2025-02-03 10:13:20|317.17|314.47|317.43|314.73|317.44|314.74|317.17|314.47|12
1738577610000|2025-02-03 10:13:30|317.42|314.72|317.42|314.72|317.44|314.74|317.36|314.66|13
1738577620000|2025-02-03 10:13:40|317.43|314.73|317.46|314.76|317.46|314.76|317.42|314.72|7
1738577630000|2025-02-03 10:13:50|317.45|314.75|317.45|314.75|317.47|314.77|317.45|314.75|4
1738577640000|2025-02-03 10:14:00|317.44|314.74|317.44|314.74|317.46|314.76|317.34|314.64|12
1738577650000|2025-02-03 10:14:10|317.45|314.75|317.45|314.75|317.49|314.79|317.43|314.73|5
1738577660000|2025-02-03 10:14:20|317.46|314.76|317.55|314.85|317.55|314.85|317.45|314.75|10
1738577670000|2025-02-03 10:14:30|317.56|314.86|317.55|314.85|317.56|314.86|317.54|314.84|4
1738577680000|2025-02-03 10:14:40|317.53|314.83|317.5|314.8|317.53|314.83|317.5|314.8|2
1738577690000|2025-02-03 10:14:50|317.51|314.81|317.56|314.86|317.56|314.86|317.51|314.81|6
1738577700000|2025-02-03 10:15:00|317.57|314.87|318.22|315.52|318.22|315.52|317.56|314.86|16
1738577710000|2025-02-03 10:15:10|318.2|315.5|318.34|315.64|318.34|315.64|318.14|315.44|11
1738577720000|2025-02-03 10:15:20|318.32|315.62|318.37|315.67|318.38|315.68|318.24|315.54|14
1738577730000|2025-02-03 10:15:30|318.38|315.68|318.49|315.79|318.49|315.79|318.3|315.6|10
1738577740000|2025-02-03 10:15:40|318.45|315.75|318.41|315.71|318.45|315.75|318.32|315.62|7
1738577750000|2025-02-03 10:15:50|318.34|315.64|318.36|315.66|318.4|315.7|318.34|315.64|8
1738577760000|2025-02-03 10:16:00|318.35|315.65|318.22|315.52|318.39|315.69|318.21|315.51|17
1738577770000|2025-02-03 10:16:10|318.23|315.53|318.13|315.43|318.26|315.56|318.1|315.4|11
1738577780000|2025-02-03 10:16:20|318.12|315.42|317.99|315.29|318.12|315.42|317.99|315.29|8
1738577790000|2025-02-03 10:16:30|317.92|315.22|317.33|314.63|317.92|315.22|317.33|314.63|18
1738577800000|2025-02-03 10:16:40|317.32|314.62|316.88|314.18|317.43|314.73|316.88|314.18|18
1738577810000|2025-02-03 10:16:50|316.9|314.2|316.98|314.28|317|314.3|316.9|314.2|13
1738577820000|2025-02-03 10:17:00|317|314.3|316.77|314.07|317.01|314.31|316.77|314.07|15
1738577830000|2025-02-03 10:17:10|316.76|314.06|316.69|313.99|316.76|314.06|316.69|313.99|8
1738577840000|2025-02-03 10:17:20|316.76|314.06|316.7|314|316.76|314.06|316.7|314|5
1738577850000|2025-02-03 10:17:30|316.69|313.99|317.03|314.33|317.07|314.37|316.68|313.98|18
1738577860000|2025-02-03 10:17:40|317.05|314.35|317.12|314.42|317.13|314.43|317.04|314.34|18
1738577870000|2025-02-03 10:17:50|317.13|314.43|317.36|314.66|317.42|314.72|317.12|314.42|18
1738577880000|2025-02-03 10:18:00|317.35|314.65|317.34|314.64|317.4|314.7|317.31|314.61|13
1738577890000|2025-02-03 10:18:10|317.35|314.65|317.34|314.64|317.36|314.66|317.34|314.64|8
1738577900000|2025-02-03 10:18:20|317.29|314.59|316.67|313.97|317.39|314.69|316.3|313.6|27
1738577910000|2025-02-03 10:18:30|316.75|314.05|316.3|313.6|316.75|314.05|316.3|313.6|17
1738577920000|2025-02-03 10:18:40|316.29|313.59|315.95|313.25|316.29|313.59|315.95|313.25|22
1738577930000|2025-02-03 10:18:50|315.94|313.24|316.05|313.35|316.05|313.35|315.93|313.23|10
1738577940000|2025-02-03 10:19:00|316|313.3|315.85|313.15|316|313.3|315.81|313.11|9
1738577950000|2025-02-03 10:19:10|315.84|313.14|315.75|313.05|315.9|313.2|315.75|313.05|20
1738577960000|2025-02-03 10:19:20|315.74|313.04|315.72|313.02|315.75|313.05|315.71|313.01|9
1738577970000|2025-02-03 10:19:30|315.75|313.05|315.55|312.85|315.8|313.1|315.55|312.85|14
1738577980000|2025-02-03 10:19:40|315.56|312.86|315.67|312.97|315.76|313.06|315.54|312.84|17
1738577990000|2025-02-03 10:19:50|315.68|312.98|315.84|313.14|315.89|313.19|315.68|312.98|14
1738578000000|2025-02-03 10:20:00|315.83|313.13|315.65|312.95|315.84|313.14|315.65|312.95|16
1738578010000|2025-02-03 10:20:10|315.64|312.94|316.05|313.35|316.05|313.35|315.61|312.91|16
1738578020000|2025-02-03 10:20:20|316.02|313.32|316.15|313.45|316.15|313.45|315.99|313.29|15
1738578030000|2025-02-03 10:20:30|316.16|313.46|316.28|313.58|316.29|313.59|316.06|313.36|15
1738578040000|2025-02-03 10:20:40|316.43|313.73|316.8|314.1|316.8|314.1|316.39|313.69|18
1738578050000|2025-02-03 10:20:50|316.81|314.11|316.72|314.02|316.84|314.14|316.65|313.95|13
1738578060000|2025-02-03 10:21:00|316.71|314.01|316.46|313.76|316.71|314.01|316.46|313.76|10
1738578070000|2025-02-03 10:21:10|316.45|313.75|316.42|313.72|316.45|313.75|316.41|313.71|12
1738578080000|2025-02-03 10:21:20|316.31|313.61|316.4|313.7|316.52|313.82|316.31|313.61|15
1738578090000|2025-02-03 10:21:30|316.41|313.71|316.74|314.04|316.78|314.08|316.27|313.57|18
1738578100000|2025-02-03 10:21:40|316.75|314.05|316.27|313.57|316.76|314.06|316.01|313.31|19
1738578110000|2025-02-03 10:21:50|316.28|313.58|316.39|313.69|316.39|313.69|316.28|313.58|10
1738578120000|2025-02-03 10:22:00|316.36|313.66|316.66|313.96|316.66|313.96|316.36|313.66|12
1738578130000|2025-02-03 10:22:10|316.67|313.97|316.83|314.13|316.92|314.22|316.67|313.97|7
1738578140000|2025-02-03 10:22:20|316.84|314.14|316.55|313.85|316.84|314.14|316.52|313.82|17
1738578150000|2025-02-03 10:22:30|316.56|313.86|316.77|314.07|316.77|314.07|316.56|313.86|12
1738578160000|2025-02-03 10:22:40|316.78|314.08|317.06|314.36|317.06|314.36|316.78|314.08|11
1738578170000|2025-02-03 10:22:50|317.07|314.37|316.82|314.12|317.08|314.38|316.81|314.11|14
1738578180000|2025-02-03 10:23:00|316.83|314.13|316.86|314.16|316.86|314.16|316.83|314.13|6
1738578190000|2025-02-03 10:23:10|316.87|314.17|316.94|314.24|316.94|314.24|316.87|314.17|4
1738578200000|2025-02-03 10:23:20|316.95|314.25|317.24|314.54|317.24|314.54|316.95|314.25|8
1738578210000|2025-02-03 10:23:30|317.25|314.55|317.59|314.89|317.59|314.89|317.25|314.55|11
1738578220000|2025-02-03 10:23:40|317.6|314.9|317.53|314.83|317.62|314.92|317.53|314.83|11
1738578230000|2025-02-03 10:23:50|317.54|314.84|317.61|314.91|317.61|314.91|317.54|314.84|10
1738578240000|2025-02-03 10:24:00|317.67|314.97|317.3|314.6|317.67|314.97|317.3|314.6|16
1738578250000|2025-02-03 10:24:10|317.27|314.57|317.04|314.34|317.3|314.6|317.04|314.34|12
1738578260000|2025-02-03 10:24:20|317.03|314.33|316.84|314.14|317.04|314.34|316.84|314.14|10
1738578270000|2025-02-03 10:24:30|316.85|314.15|317.07|314.37|317.07|314.37|316.84|314.14|9
1738578280000|2025-02-03 10:24:40|317.03|314.33|317.17|314.47|317.22|314.52|317.03|314.33|10
1738578290000|2025-02-03 10:24:50|317.16|314.46|317.19|314.49|317.19|314.49|317.16|314.46|6
1738578300000|2025-02-03 10:25:00|317.2|314.5|317.2|314.5|317.24|314.54|317.12|314.42|15
1738578310000|2025-02-03 10:25:10|317.21|314.51|317.3|314.6|317.3|314.6|317.21|314.51|8
1738578320000|2025-02-03 10:25:20|317.31|314.61|317.73|315.03|317.73|315.03|317.3|314.6|16
1738578330000|2025-02-03 10:25:30|317.74|315.04|317.97|315.27|318|315.3|317.74|315.04|8
1738578340000|2025-02-03 10:25:40|317.96|315.26|317.9|315.2|317.96|315.26|317.88|315.18|6
1738578350000|2025-02-03 10:25:50|317.89|315.19|317.92|315.22|317.93|315.23|317.89|315.19|6
1738578360000|2025-02-03 10:26:00|317.93|315.23|318.15|315.45|318.15|315.45|317.93|315.23|10
1738578370000|2025-02-03 10:26:10|318.16|315.46|318.09|315.39|318.18|315.48|318.07|315.37|10
1738578380000|2025-02-03 10:26:20|318.1|315.4|318.3|315.6|318.3|315.6|318.1|315.4|11
1738578390000|2025-02-03 10:26:30|318.31|315.61|318.35|315.65|318.35|315.65|318.31|315.61|10
1738578400000|2025-02-03 10:26:40|318.36|315.66|318.24|315.54|318.36|315.66|318.23|315.53|9
1738578410000|2025-02-03 10:26:50|318.25|315.55|318.32|315.62|318.32|315.62|318.25|315.55|6
1738578420000|2025-02-03 10:27:00|318.33|315.63|318.57|315.87|318.58|315.88|318.33|315.63|10
1738578430000|2025-02-03 10:27:10|318.58|315.88|318.62|315.92|318.62|315.92|318.58|315.88|5
1738578440000|2025-02-03 10:27:20|318.63|315.93|319.1|316.4|319.1|316.4|318.63|315.93|15
1738578450000|2025-02-03 10:27:30|319.08|316.38|318.91|316.21|319.08|316.38|318.9|316.2|12
1738578460000|2025-02-03 10:27:40|318.92|316.22|318.97|316.27|318.97|316.27|318.92|316.22|6
1738578470000|2025-02-03 10:27:50|318.98|316.28|318.79|316.09|318.99|316.29|318.78|316.08|9
1738578480000|2025-02-03 10:28:00|318.78|316.08|318.42|315.72|318.78|316.08|318.42|315.72|14
1738578490000|2025-02-03 10:28:10|318.39|315.69|318.12|315.42|318.39|315.69|318.12|315.42|17
1738578500000|2025-02-03 10:28:20|318.08|315.38|318.08|315.38|318.15|315.45|318.08|315.38|8
1738578510000|2025-02-03 10:28:30|318.07|315.37|318.47|315.77|318.47|315.77|318.07|315.37|15
1738578520000|2025-02-03 10:28:40|318.48|315.78|318.52|315.82|318.52|315.82|318.48|315.78|5
1738578530000|2025-02-03 10:28:50|318.53|315.83|318.62|315.92|318.62|315.92|318.53|315.83|10
1738578540000|2025-02-03 10:29:00|318.66|315.96|318.68|315.98|318.68|315.98|318.63|315.93|13
1738578550000|2025-02-03 10:29:10|318.69|315.99|318.62|315.92|318.7|316|318.59|315.89|12
1738578560000|2025-02-03 10:29:20|318.63|315.93|318.58|315.88|318.64|315.94|318.56|315.86|7
1738578570000|2025-02-03 10:29:30|318.55|315.85|318.55|315.85|318.55|315.85|318.54|315.84|5
1738578580000|2025-02-03 10:29:40|318.56|315.86|318.66|315.96|318.66|315.96|318.56|315.86|11
1738578590000|2025-02-03 10:29:50|318.67|315.97|318.69|315.99|318.69|315.99|318.67|315.97|5
1738578600000|2025-02-03 10:30:00|318.72|316.02|318.95|316.25|318.95|316.25|318.72|316.02|16
1738578610000|2025-02-03 10:30:10|318.94|316.24|318.98|316.28|318.98|316.28|318.91|316.21|8
1738578620000|2025-02-03 10:30:20|318.99|316.29|319|316.3|319.01|316.31|318.99|316.29|4
1738578630000|2025-02-03 10:30:30|319.01|316.31|318.74|316.04|319.02|316.32|318.74|316.04|10
1738578640000|2025-02-03 10:30:40|318.73|316.03|318.59|315.89|318.74|316.04|318.59|315.89|7
1738578650000|2025-02-03 10:30:50|318.57|315.87|318.36|315.66|318.57|315.87|318.35|315.65|16
1738578660000|2025-02-03 10:31:00|318.37|315.67|318.77|316.07|318.77|316.07|318.37|315.67|12
1738578670000|2025-02-03 10:31:10|318.59|315.89|318.92|316.22|318.92|316.22|318.59|315.89|14
1738578680000|2025-02-03 10:31:20|318.93|316.23|318.96|316.26|318.96|316.26|318.91|316.21|8
1738578690000|2025-02-03 10:31:30|318.97|316.27|319.04|316.34|319.04|316.34|318.95|316.25|9
1738578700000|2025-02-03 10:31:40|319.05|316.35|319.07|316.37|319.07|316.37|319.03|316.33|7
1738578710000|2025-02-03 10:31:50|319.08|316.38|319.29|316.59|319.29|316.59|319.08|316.38|6
1738578720000|2025-02-03 10:32:00|319.36|316.66|319.3|316.6|319.42|316.72|319.26|316.56|13
1738578730000|2025-02-03 10:32:10|319.28|316.58|319.2|316.5|319.29|316.59|319.19|316.49|5
1738578740000|2025-02-03 10:32:20|319.21|316.51|319.25|316.55|319.25|316.55|319.21|316.51|5
1738578750000|2025-02-03 10:32:30|319.26|316.56|319.23|316.53|319.26|316.56|319.21|316.51|6
1738578760000|2025-02-03 10:32:40|319.22|316.52|319.4|316.7|319.4|316.7|319.22|316.52|12
1738578770000|2025-02-03 10:32:50|319.41|316.71|319.43|316.73|319.43|316.73|319.41|316.71|3
1738578780000|2025-02-03 10:33:00|319.44|316.74|319.71|317.01|319.71|317.01|319.44|316.74|12
1738578790000|2025-02-03 10:33:10|319.72|317.02|319.95|317.25|319.95|317.25|319.72|317.02|10
1738578800000|2025-02-03 10:33:20|319.96|317.26|319.94|317.24|319.97|317.27|319.94|317.24|4
1738578810000|2025-02-03 10:33:30|319.92|317.22|319.84|317.14|319.93|317.23|319.81|317.11|14
1738578820000|2025-02-03 10:33:40|319.85|317.15|319.93|317.23|319.93|317.23|319.85|317.15|8
1738578830000|2025-02-03 10:33:50|319.94|317.24|319.99|317.29|319.99|317.29|319.93|317.23|8
1738578840000|2025-02-03 10:34:00|319.98|317.28|319.99|317.29|319.99|317.29|319.98|317.28|4
1738578850000|2025-02-03 10:34:10|319.98|317.28|319.87|317.17|319.99|317.29|319.85|317.15|9
1738578860000|2025-02-03 10:34:20|319.75|317.05|319.72|317.02|319.79|317.09|319.71|317.01|9
1738578870000|2025-02-03 10:34:30|319.71|317.01|319.43|316.73|319.71|317.01|319.42|316.72|14
1738578880000|2025-02-03 10:34:40|319.46|316.76|319.73|317.03|319.73|317.03|319.46|316.76|5
1738578890000|2025-02-03 10:34:50|319.74|317.04|319.9|317.2|319.9|317.2|319.74|317.04|6
1738578900000|2025-02-03 10:35:00|319.87|317.17|320.01|317.31|320.04|317.34|319.87|317.17|12
1738578910000|2025-02-03 10:35:10|320.05|317.35|320.15|317.45|320.17|317.47|320.05|317.35|7
1738578920000|2025-02-03 10:35:20|320.16|317.46|320.12|317.42|320.16|317.46|320.07|317.37|10
1738578930000|2025-02-03 10:35:30|320.13|317.43|320.16|317.46|320.16|317.46|320.12|317.42|8
1738578940000|2025-02-03 10:35:40|320.17|317.47|320.21|317.51|320.21|317.51|320.17|317.47|5
1738578950000|2025-02-03 10:35:50|320.22|317.52|320.4|317.7|320.4|317.7|320.22|317.52|12
1738578960000|2025-02-03 10:36:00|320.41|317.71|320.57|317.87|320.57|317.87|320.41|317.71|6
1738578970000|2025-02-03 10:36:10|320.58|317.88|320.91|318.21|320.91|318.21|320.58|317.88|13
1738578980000|2025-02-03 10:36:20|320.92|318.22|320.99|318.29|320.99|318.29|320.92|318.22|10
1738578990000|2025-02-03 10:36:30|321.02|318.32|321|318.3|321.02|318.32|320.97|318.27|9
1738579000000|2025-02-03 10:36:40|321.01|318.31|321.14|318.44|321.14|318.44|321.01|318.31|8
1738579010000|2025-02-03 10:36:50|321.15|318.45|321.41|318.71|321.41|318.71|321.15|318.45|12
1738579020000|2025-02-03 10:37:00|321.42|318.72|321.3|318.6|321.43|318.73|321.3|318.6|9
1738579030000|2025-02-03 10:37:10|321.31|318.61|321.37|318.67|321.38|318.68|321.31|318.61|8
1738579040000|2025-02-03 10:37:20|321.34|318.64|321.34|318.64|321.35|318.65|321.31|318.61|12
1738579050000|2025-02-03 10:37:30|321.35|318.65|321.33|318.63|321.35|318.65|321.29|318.59|6
1738579060000|2025-02-03 10:37:40|321.34|318.64|321.45|318.75|321.45|318.75|321.34|318.64|7
1738579070000|2025-02-03 10:37:50|321.47|318.77|321.55|318.85|321.55|318.85|321.47|318.77|11
1738579080000|2025-02-03 10:38:00|321.63|318.93|321.71|319.01|321.71|319.01|321.63|318.93|8
1738579090000|2025-02-03 10:38:10|321.72|319.02|321.63|318.93|321.73|319.03|321.61|318.91|7
1738579100000|2025-02-03 10:38:20|321.64|318.94|321.7|319|321.7|319|321.64|318.94|7
1738579110000|2025-02-03 10:38:30|321.71|319.01|321.7|319|321.74|319.04|321.69|318.99|6
1738579120000|2025-02-03 10:38:40|321.71|319.01|321.75|319.05|321.75|319.05|321.71|319.01|5
1738579130000|2025-02-03 10:38:50|321.76|319.06|321.66|318.96|321.79|319.09|321.65|318.95|13
1738579140000|2025-02-03 10:39:00|321.67|318.97|321.49|318.79|321.67|318.97|321.49|318.79|12
1738579150000|2025-02-03 10:39:10|321.48|318.78|321.52|318.82|321.52|318.82|321.48|318.78|9
1738579160000|2025-02-03 10:39:20|321.6|318.9|321.55|318.85|321.62|318.92|321.52|318.82|8
1738579170000|2025-02-03 10:39:30|321.54|318.84|321.14|318.44|321.54|318.84|321.14|318.44|9
1738579180000|2025-02-03 10:39:40|321.13|318.43|321.06|318.36|321.13|318.43|321.06|318.36|9
1738579190000|2025-02-03 10:39:50|321.07|318.37|320.97|318.27|321.08|318.38|320.97|318.27|8
1738579200000|2025-02-03 10:40:00|320.96|318.26|320.97|318.27|320.97|318.27|320.87|318.17|13
1738579210000|2025-02-03 10:40:10|320.94|318.24|321.11|318.41|321.11|318.41|320.94|318.24|17
1738579220000|2025-02-03 10:40:20|321.09|318.39|321.11|318.41|321.11|318.41|321.01|318.31|10
1738579230000|2025-02-03 10:40:30|321.13|318.43|321.52|318.82|321.52|318.82|321.13|318.43|15
1738579240000|2025-02-03 10:40:40|321.53|318.83|321.56|318.86|321.56|318.86|321.53|318.83|4
1738579250000|2025-02-03 10:40:50|321.57|318.87|321.63|318.93|321.63|318.93|321.54|318.84|8
1738579260000|2025-02-03 10:41:00|321.64|318.94|321.75|319.05|321.75|319.05|321.64|318.94|8
1738579270000|2025-02-03 10:41:10|321.76|319.06|321.85|319.15|321.85|319.15|321.76|319.06|9
1738579280000|2025-02-03 10:41:20|321.86|319.16|321.81|319.11|321.86|319.16|321.69|318.99|14
1738579290000|2025-02-03 10:41:30|321.82|319.12|321.83|319.13|321.83|319.13|321.78|319.08|7
1738579300000|2025-02-03 10:41:40|321.84|319.14|321.73|319.03|321.85|319.15|321.72|319.02|10
1738579310000|2025-02-03 10:41:50|321.68|318.98|321.61|318.91|321.68|318.98|321.6|318.9|10
1738579320000|2025-02-03 10:42:00|321.58|318.88|321.29|318.59|321.58|318.88|321.29|318.59|17
1738579330000|2025-02-03 10:42:10|321.28|318.58|321.11|318.41|321.28|318.58|321.11|318.41|14
1738579340000|2025-02-03 10:42:20|321.09|318.39|320.91|318.21|321.09|318.39|320.89|318.19|16
1738579350000|2025-02-03 10:42:30|320.87|318.17|320.72|318.02|320.87|318.17|320.72|318.02|10
1738579360000|2025-02-03 10:42:40|320.73|318.03|320.71|318.01|320.73|318.03|320.71|318.01|3
1738579370000|2025-02-03 10:42:50|320.67|317.97|320.6|317.9|320.69|317.99|320.6|317.9|10
1738579380000|2025-02-03 10:43:00|320.59|317.89|320.58|317.88|320.6|317.9|320.58|317.88|4
1738579390000|2025-02-03 10:43:10|320.57|317.87|320.86|318.16|320.9|318.2|320.57|317.87|14
1738579400000|2025-02-03 10:43:20|320.87|318.17|321|318.3|321.04|318.34|320.87|318.17|14
1738579410000|2025-02-03 10:43:30|320.96|318.26|320.93|318.23|320.96|318.26|320.85|318.15|12
1738579420000|2025-02-03 10:43:40|320.98|318.28|320.93|318.23|320.99|318.29|320.88|318.18|12
1738579430000|2025-02-03 10:43:50|320.95|318.25|321|318.3|321.13|318.43|320.88|318.18|13
1738579440000|2025-02-03 10:44:00|320.99|318.29|320.72|318.02|320.99|318.29|320.72|318.02|11
1738579450000|2025-02-03 10:44:10|320.71|318.01|320.68|317.98|320.71|318.01|320.67|317.97|6
1738579460000|2025-02-03 10:44:20|320.7|318|320.97|318.27|321.06|318.36|320.7|318|17
1738579470000|2025-02-03 10:44:30|320.98|318.28|321.01|318.31|321.01|318.31|320.98|318.28|7
1738579480000|2025-02-03 10:44:40|321.02|318.32|320.99|318.29|321.03|318.33|320.98|318.28|12
1738579490000|2025-02-03 10:44:50|321.01|318.31|321.04|318.34|321.12|318.42|321.01|318.31|7
1738579500000|2025-02-03 10:45:00|321.01|318.31|321.5|318.8|321.54|318.84|321.01|318.31|16
1738579510000|2025-02-03 10:45:10|321.51|318.81|321.52|318.82|321.58|318.88|321.44|318.74|8
1738579520000|2025-02-03 10:45:20|321.53|318.83|321.64|318.94|321.65|318.95|321.53|318.83|11
1738579530000|2025-02-03 10:45:30|321.65|318.95|321.59|318.89|321.73|319.03|321.58|318.88|10
1738579540000|2025-02-03 10:45:40|321.51|318.81|321.59|318.89|321.59|318.89|321.51|318.81|10
1738579550000|2025-02-03 10:45:50|321.6|318.9|321.57|318.87|321.62|318.92|321.56|318.86|7
1738579560000|2025-02-03 10:46:00|321.58|318.88|321.31|318.61|321.58|318.88|321.31|318.61|14
1738579570000|2025-02-03 10:46:10|321.3|318.6|321.28|318.58|321.33|318.63|321.27|318.57|8
1738579580000|2025-02-03 10:46:20|321.27|318.57|321.35|318.65|321.35|318.65|321.26|318.56|9
1738579590000|2025-02-03 10:46:30|321.36|318.66|321.45|318.75|321.51|318.81|321.36|318.66|14
1738579600000|2025-02-03 10:46:40|321.29|318.59|321.3|318.6|321.31|318.61|321.24|318.54|13
1738579610000|2025-02-03 10:46:50|321.31|318.61|321.26|318.56|321.31|318.61|321.2|318.5|9
1738579620000|2025-02-03 10:47:00|321.25|318.55|321.08|318.38|321.25|318.55|321.05|318.35|12
1738579630000|2025-02-03 10:47:10|321.09|318.39|321.14|318.44|321.14|318.44|321.08|318.38|8
1738579640000|2025-02-03 10:47:20|321.15|318.45|321.05|318.35|321.16|318.46|321.05|318.35|8
1738579650000|2025-02-03 10:47:30|321.06|318.36|321.1|318.4|321.17|318.47|321.06|318.36|14
1738579660000|2025-02-03 10:47:40|321.11|318.41|321.14|318.44|321.2|318.5|321.11|318.41|11
1738579670000|2025-02-03 10:47:50|321.13|318.43|321.24|318.54|321.24|318.54|321.13|318.43|13
1738579680000|2025-02-03 10:48:00|321.2|318.5|321.15|318.45|321.24|318.54|321.09|318.39|13
1738579690000|2025-02-03 10:48:10|321.16|318.46|321.26|318.56|321.26|318.56|321.16|318.46|9
1738579700000|2025-02-03 10:48:20|321.27|318.57|321.46|318.76|321.5|318.8|321.27|318.57|16
1738579710000|2025-02-03 10:48:30|321.47|318.77|321.72|319.02|321.74|319.04|321.47|318.77|13
1738579720000|2025-02-03 10:48:40|321.73|319.03|321.86|319.16|321.86|319.16|321.73|319.03|9
1738579730000|2025-02-03 10:48:50|321.85|319.15|321.85|319.15|321.89|319.19|321.85|319.15|10
1738579740000|2025-02-03 10:49:00|321.86|319.16|321.73|319.03|321.86|319.16|321.72|319.02|14
1738579750000|2025-02-03 10:49:10|321.72|319.02|321.96|319.26|321.96|319.26|321.7|319|16
1738579760000|2025-02-03 10:49:20|321.97|319.27|321.99|319.29|321.99|319.29|321.96|319.26|7
1738579770000|2025-02-03 10:49:30|322|319.3|321.86|319.16|322.01|319.31|321.84|319.14|9
1738579780000|2025-02-03 10:49:40|321.87|319.17|321.76|319.06|321.87|319.17|321.76|319.06|5
1738579790000|2025-02-03 10:49:50|321.75|319.05|321.72|319.02|321.75|319.05|321.72|319.02|4
1738579800000|2025-02-03 10:50:00|321.71|319.01|321.63|318.93|321.71|319.01|321.63|318.93|8
1738579810000|2025-02-03 10:50:10|321.64|318.94|321.63|318.93|321.74|319.04|321.63|318.93|13
1738579820000|2025-02-03 10:50:20|321.62|318.92|321.74|319.04|321.74|319.04|321.62|318.92|15
1738579830000|2025-02-03 10:50:30|321.73|319.03|322.1|319.4|322.1|319.4|321.72|319.02|15
1738579840000|2025-02-03 10:50:40|322.11|319.41|322.07|319.37|322.2|319.5|322.06|319.36|12
1738579850000|2025-02-03 10:50:50|322.08|319.38|322.08|319.38|322.13|319.43|322.07|319.37|6
1738579860000|2025-02-03 10:51:00|322.06|319.36|322.11|319.41|322.11|319.41|321.92|319.22|15
1738579870000|2025-02-03 10:51:10|322.12|319.42|322.25|319.55|322.25|319.55|322.12|319.42|5
1738579880000|2025-02-03 10:51:20|322.26|319.56|322.47|319.77|322.47|319.77|322.19|319.49|14
1738579890000|2025-02-03 10:51:30|322.48|319.78|322.43|319.73|322.5|319.8|322.43|319.73|6
1738579900000|2025-02-03 10:51:40|322.4|319.7|322.37|319.67|322.42|319.72|322.37|319.67|7
1738579910000|2025-02-03 10:51:50|322.36|319.66|322.28|319.58|322.36|319.66|322.26|319.56|9
1738579920000|2025-02-03 10:52:00|322.29|319.59|322.22|319.52|322.31|319.61|322.22|319.52|6
1738579930000|2025-02-03 10:52:10|322.21|319.51|322.21|319.51|322.23|319.53|322.21|319.51|5
1738579940000|2025-02-03 10:52:20|322.2|319.5|322.29|319.59|322.29|319.59|322.2|319.5|8
1738579950000|2025-02-03 10:52:30|322.3|319.6|322.56|319.86|322.56|319.86|322.3|319.6|13
1738579960000|2025-02-03 10:52:40|322.57|319.87|322.62|319.92|322.62|319.92|322.57|319.87|6
1738579970000|2025-02-03 10:52:50|322.61|319.91|322.61|319.91|322.61|319.91|322.6|319.9|3
1738579980000|2025-02-03 10:53:00|322.55|319.85|322.48|319.78|322.62|319.92|322.44|319.74|10
1738579990000|2025-02-03 10:53:10|322.49|319.79|322.49|319.79|322.5|319.8|322.49|319.79|5
1738580000000|2025-02-03 10:53:20|322.48|319.78|322.48|319.78|322.49|319.79|322.47|319.77|6
1738580010000|2025-02-03 10:53:30|322.49|319.79|322.48|319.78|322.5|319.8|322.47|319.77|7
1738580030000|2025-02-03 10:53:50|322.41|319.71|322.48|319.78|322.48|319.78|322.41|319.71|8
1738580040000|2025-02-03 10:54:00|322.4|319.7|322.41|319.71|322.42|319.72|322.4|319.7|4
1738580050000|2025-02-03 10:54:10|322.4|319.7|322.5|319.8|322.5|319.8|322.4|319.7|12
1738580060000|2025-02-03 10:54:20|322.51|319.81|322.55|319.85|322.56|319.86|322.51|319.81|7
1738580070000|2025-02-03 10:54:30|322.56|319.86|322.61|319.91|322.61|319.91|322.56|319.86|2
1738580080000|2025-02-03 10:54:40|322.62|319.92|322.64|319.94|322.64|319.94|322.62|319.92|3
1738580090000|2025-02-03 10:54:50|322.61|319.91|322.68|319.98|322.68|319.98|322.61|319.91|7
1738580100000|2025-02-03 10:55:00|322.69|319.99|322.7|320|322.7|320|322.69|319.99|2
1738580110000|2025-02-03 10:55:10|322.71|320.01|322.8|320.1|322.8|320.1|322.71|320.01|10
1738580120000|2025-02-03 10:55:20|322.81|320.11|323.03|320.33|323.03|320.33|322.81|320.11|4
1738580130000|2025-02-03 10:55:30|323.02|320.32|323.02|320.32|323.02|320.32|323.02|320.32|1
1738580140000|2025-02-03 10:55:40|323.03|320.33|323.02|320.32|323.04|320.34|323.02|320.32|5
1738580150000|2025-02-03 10:55:50|322.95|320.25|322.97|320.27|322.97|320.27|322.94|320.24|5
1738580160000|2025-02-03 10:56:00|322.98|320.28|323.09|320.39|323.09|320.39|322.98|320.28|14
1738580170000|2025-02-03 10:56:10|323.1|320.4|323.49|320.79|323.49|320.79|323.06|320.36|17
1738580180000|2025-02-03 10:56:20|323.5|320.8|324.06|321.36|324.06|321.36|323.5|320.8|19
1738580190000|2025-02-03 10:56:30|324.07|321.37|323.92|321.22|324.13|321.43|323.92|321.22|13
1738580200000|2025-02-03 10:56:40|323.89|321.19|323.98|321.28|323.99|321.29|323.89|321.19|14
1738580210000|2025-02-03 10:56:50|324.09|321.39|324.14|321.44|324.14|321.44|324.09|321.39|6
1738580220000|2025-02-03 10:57:00|324.08|321.38|324|321.3|324.08|321.38|324|321.3|7
1738580230000|2025-02-03 10:57:10|324.01|321.31|324.04|321.34|324.04|321.34|324|321.3|10
1738580240000|2025-02-03 10:57:20|324.05|321.35|324.05|321.35|324.11|321.41|324.04|321.34|6
1738580250000|2025-02-03 10:57:30|324.06|321.36|324.06|321.36|324.07|321.37|324.05|321.35|5
1738580260000|2025-02-03 10:57:40|324.05|321.35|324.12|321.42|324.12|321.42|324.04|321.34|9
1738580270000|2025-02-03 10:57:50|324.13|321.43|324.18|321.48|324.19|321.49|324.13|321.43|8
1738580280000|2025-02-03 10:58:00|324.19|321.49|324.18|321.48|324.19|321.49|324.18|321.48|2
1738580290000|2025-02-03 10:58:10|324.19|321.49|324.28|321.58|324.28|321.58|324.19|321.49|3
1738580300000|2025-02-03 10:58:20|324.29|321.59|324.42|321.72|324.47|321.77|324.29|321.59|13
1738580310000|2025-02-03 10:58:30|324.43|321.73|324.37|321.67|324.43|321.73|324.36|321.66|5
1738580320000|2025-02-03 10:58:40|324.38|321.68|324.3|321.6|324.38|321.68|324.29|321.59|7
1738580330000|2025-02-03 10:58:50|324.31|321.61|324.29|321.59|324.31|321.61|324.24|321.54|5
1738580340000|2025-02-03 10:59:00|324.17|321.47|324.18|321.48|324.18|321.48|324.17|321.47|6
1738580350000|2025-02-03 10:59:10|324.16|321.46|324.1|321.4|324.16|321.46|324.1|321.4|6
1738580360000|2025-02-03 10:59:20|324.09|321.39|324.09|321.39|324.09|321.39|324.09|321.39|1
1738580370000|2025-02-03 10:59:30|324.1|321.4|324.17|321.47|324.17|321.47|324.09|321.39|8
1738580380000|2025-02-03 10:59:40|324.18|321.48|324.18|321.48|324.23|321.53|324.13|321.43|12
1738580390000|2025-02-03 10:59:50|324.19|321.49|324.2|321.5|324.2|321.5|324.19|321.49|2
1738580400000|2025-02-03 11:00:00|324.21|321.51|324.11|321.41|324.23|321.53|324.11|321.41|14
1738580410000|2025-02-03 11:00:10|324.1|321.4|324.36|321.66|324.39|321.69|324.1|321.4|14
1738580420000|2025-02-03 11:00:20|324.37|321.67|324.09|321.39|324.37|321.67|324.08|321.38|16
1738580430000|2025-02-03 11:00:30|324.08|321.38|323.66|320.96|324.08|321.38|323.66|320.96|11
1738580440000|2025-02-03 11:00:40|323.65|320.95|323.62|320.92|323.65|320.95|323.59|320.89|9
1738580450000|2025-02-03 11:00:50|323.61|320.91|323.56|320.86|323.63|320.93|323.55|320.85|13
1738580460000|2025-02-03 11:01:00|323.55|320.85|323.46|320.76|323.62|320.92|323.45|320.75|11
1738580470000|2025-02-03 11:01:10|323.45|320.75|323.05|320.35|323.45|320.75|323.05|320.35|16
1738580480000|2025-02-03 11:01:20|323.02|320.32|323.07|320.37|323.15|320.45|323.01|320.31|12
1738580490000|2025-02-03 11:01:30|323.08|320.38|323.05|320.35|323.08|320.38|323.03|320.33|8
1738580500000|2025-02-03 11:01:40|323.07|320.37|323.07|320.37|323.29|320.59|323.03|320.33|20
1738580510000|2025-02-03 11:01:50|323.02|320.32|322.94|320.24|323.02|320.32|322.93|320.23|7
1738580520000|2025-02-03 11:02:00|322.95|320.25|323.04|320.34|323.06|320.36|322.95|320.25|13
1738580530000|2025-02-03 11:02:10|323.05|320.35|323.05|320.35|323.06|320.36|323.04|320.34|6
1738580540000|2025-02-03 11:02:20|323.06|320.36|323.46|320.76|323.47|320.77|323.06|320.36|13
1738580550000|2025-02-03 11:02:30|323.41|320.71|323.3|320.6|323.41|320.71|323.28|320.58|6
1738580560000|2025-02-03 11:02:40|323.31|320.61|323.27|320.57|323.31|320.61|323.25|320.55|8
1738580570000|2025-02-03 11:02:50|323.28|320.58|323.26|320.56|323.34|320.64|323.26|320.56|10
1738580580000|2025-02-03 11:03:00|323.27|320.57|323.29|320.59|323.29|320.59|323.27|320.57|3
1738580590000|2025-02-03 11:03:10|323.23|320.53|323.22|320.52|323.23|320.53|323.21|320.51|6
1738580600000|2025-02-03 11:03:20|323.23|320.53|323.27|320.57|323.37|320.67|323.23|320.53|15
1738580610000|2025-02-03 11:03:30|323.22|320.52|323.11|320.41|323.22|320.52|323.11|320.41|7
1738580620000|2025-02-03 11:03:40|323.1|320.4|322.88|320.18|323.1|320.4|322.88|320.18|7
1738580630000|2025-02-03 11:03:50|322.89|320.19|322.95|320.25|322.95|320.25|322.89|320.19|11
1738580640000|2025-02-03 11:04:00|322.96|320.26|322.85|320.15|322.97|320.27|322.85|320.15|7
1738580650000|2025-02-03 11:04:10|322.84|320.14|322.87|320.17|322.91|320.21|322.83|320.13|14
1738580660000|2025-02-03 11:04:20|322.88|320.18|322.96|320.26|322.96|320.26|322.88|320.18|8
1738580670000|2025-02-03 11:04:30|322.97|320.27|322.9|320.2|323.02|320.32|322.87|320.17|10
1738580680000|2025-02-03 11:04:40|322.86|320.16|322.83|320.13|322.86|320.16|322.79|320.09|7
1738580690000|2025-02-03 11:04:50|322.82|320.12|322.83|320.13|322.83|320.13|322.82|320.12|2
1738580700000|2025-02-03 11:05:00|322.82|320.12|322.72|320.02|322.83|320.13|322.7|320|13
1738580710000|2025-02-03 11:05:10|322.71|320.01|322.8|320.1|322.8|320.1|322.71|320.01|11
1738580720000|2025-02-03 11:05:20|322.81|320.11|322.78|320.08|322.88|320.18|322.78|320.08|10
1738580730000|2025-02-03 11:05:30|322.74|320.04|322.49|319.79|322.74|320.04|322.49|319.79|13
1738580740000|2025-02-03 11:05:40|322.48|319.78|322.32|319.62|322.48|319.78|322.29|319.59|9
1738580750000|2025-02-03 11:05:50|322.33|319.63|322.38|319.68|322.38|319.68|322.33|319.63|6
1738580760000|2025-02-03 11:06:00|322.39|319.69|322.65|319.95|322.65|319.95|322.39|319.69|12
1738580770000|2025-02-03 11:06:10|322.66|319.96|322.93|320.23|322.93|320.23|322.66|319.96|13
1738580780000|2025-02-03 11:06:20|322.87|320.17|322.85|320.15|322.89|320.19|322.82|320.12|9
1738580790000|2025-02-03 11:06:30|322.86|320.16|322.85|320.15|322.9|320.2|322.82|320.12|11
1738580800000|2025-02-03 11:06:40|322.86|320.16|322.87|320.17|322.88|320.18|322.86|320.16|4
1738580810000|2025-02-03 11:06:50|322.78|320.08|322.82|320.12|322.82|320.12|322.75|320.05|9
1738580820000|2025-02-03 11:07:00|322.83|320.13|322.62|319.92|322.83|320.13|322.62|319.92|15
1738580830000|2025-02-03 11:07:10|322.63|319.93|322.53|319.83|322.63|319.93|322.47|319.77|15
1738580840000|2025-02-03 11:07:20|322.54|319.84|322.57|319.87|322.57|319.87|322.52|319.82|8
1738580850000|2025-02-03 11:07:30|322.58|319.88|322.64|319.94|322.65|319.95|322.58|319.88|8
1738580860000|2025-02-03 11:07:40|322.65|319.95|322.73|320.03|322.73|320.03|322.65|319.95|7
1738580870000|2025-02-03 11:07:50|322.74|320.04|322.85|320.15|322.85|320.15|322.73|320.03|9
1738580880000|2025-02-03 11:08:00|322.9|320.2|322.9|320.2|322.9|320.2|322.88|320.18|4
1738580890000|2025-02-03 11:08:10|322.91|320.21|323.11|320.41|323.11|320.41|322.91|320.21|9
1738580900000|2025-02-03 11:08:20|323.12|320.42|323.13|320.43|323.16|320.46|323.12|320.42|6
1738580910000|2025-02-03 11:08:30|323.14|320.44|323.18|320.48|323.18|320.48|323.13|320.43|7
1738580920000|2025-02-03 11:08:40|323.19|320.49|323.74|321.04|323.78|321.08|323.19|320.49|19
1738580930000|2025-02-03 11:08:50|323.73|321.03|323.65|320.95|323.73|321.03|323.65|320.95|6
1738580940000|2025-02-03 11:09:00|323.59|320.89|323.62|320.92|323.62|320.92|323.52|320.82|16
1738580950000|2025-02-03 11:09:10|323.63|320.93|323.62|320.92|323.67|320.97|323.62|320.92|6
1738580960000|2025-02-03 11:09:20|323.67|320.97|323.58|320.88|323.67|320.97|323.52|320.82|10
1738580970000|2025-02-03 11:09:30|323.59|320.89|323.61|320.91|323.61|320.91|323.59|320.89|3
1738580980000|2025-02-03 11:09:40|323.51|320.81|323.56|320.86|323.57|320.87|323.51|320.81|3
1738580990000|2025-02-03 11:09:50|323.57|320.87|323.57|320.87|323.61|320.91|323.57|320.87|8
1738581000000|2025-02-03 11:10:00|323.58|320.88|323.51|320.81|323.66|320.96|323.51|320.81|13
1738581010000|2025-02-03 11:10:10|323.53|320.83|323.44|320.74|323.53|320.83|323.44|320.74|10
1738581020000|2025-02-03 11:10:20|323.43|320.73|323.43|320.73|323.44|320.74|323.43|320.73|5
1738581030000|2025-02-03 11:10:30|323.42|320.72|323.42|320.72|323.43|320.73|323.41|320.71|9
1738581040000|2025-02-03 11:10:40|323.43|320.73|323.43|320.73|323.44|320.74|323.4|320.7|7
1738581050000|2025-02-03 11:10:50|323.44|320.74|323.02|320.32|323.44|320.74|323.02|320.32|10
1738581060000|2025-02-03 11:11:00|323.01|320.31|322.62|319.92|323.01|320.31|322.61|319.91|18
1738581070000|2025-02-03 11:11:10|322.61|319.91|322.7|320|322.7|320|322.61|319.91|10
1738581080000|2025-02-03 11:11:20|322.65|319.95|322.58|319.88|322.65|319.95|322.58|319.88|9
1738581090000|2025-02-03 11:11:30|322.57|319.87|322.47|319.77|322.57|319.87|322.42|319.72|11
1738581100000|2025-02-03 11:11:40|322.46|319.76|322.46|319.76|322.46|319.76|322.46|319.76|1
1738581110000|2025-02-03 11:11:50|322.35|319.65|322.29|319.59|322.46|319.76|322.29|319.59|5
1738581120000|2025-02-03 11:12:00|322.28|319.58|322.24|319.54|322.29|319.59|322.24|319.54|8
1738581130000|2025-02-03 11:12:10|322.23|319.53|322.19|319.49|322.24|319.54|322.17|319.47|5
1738581140000|2025-02-03 11:12:20|322.18|319.48|322.13|319.43|322.18|319.48|322.13|319.43|4
1738581150000|2025-02-03 11:12:30|322.14|319.44|322.24|319.54|322.24|319.54|322.14|319.44|9
1738581160000|2025-02-03 11:12:40|322.25|319.55|322.31|319.61|322.35|319.65|322.25|319.55|12
1738581170000|2025-02-03 11:12:50|322.28|319.58|322.3|319.6|322.3|319.6|322.28|319.58|3
1738581180000|2025-02-03 11:13:00|322.27|319.57|322.09|319.39|322.27|319.57|322.09|319.39|11
1738581190000|2025-02-03 11:13:10|322.08|319.38|322.1|319.4|322.1|319.4|322.08|319.38|5
1738581200000|2025-02-03 11:13:20|322.11|319.41|321.99|319.29|322.11|319.41|321.97|319.27|6
1738581210000|2025-02-03 11:13:30|321.98|319.28|321.85|319.15|321.98|319.28|321.85|319.15|10
1738581220000|2025-02-03 11:13:40|321.72|319.02|321.46|318.76|321.72|319.02|321.46|318.76|14
1738581230000|2025-02-03 11:13:50|321.47|318.77|321.42|318.72|321.47|318.77|321.41|318.71|12
1738581240000|2025-02-03 11:14:00|321.43|318.73|321.66|318.96|321.66|318.96|321.42|318.72|14
1738581250000|2025-02-03 11:14:10|321.68|318.98|321.94|319.24|321.94|319.24|321.68|318.98|19
1738581260000|2025-02-03 11:14:20|321.95|319.25|322.01|319.31|322.01|319.31|321.95|319.25|7
1738581270000|2025-02-03 11:14:30|322|319.3|321.93|319.23|322|319.3|321.89|319.19|5
1738581280000|2025-02-03 11:14:40|321.94|319.24|321.9|319.2|321.94|319.24|321.87|319.17|9
1738581290000|2025-02-03 11:14:50|321.91|319.21|321.91|319.21|321.91|319.21|321.91|319.21|1
1738581300000|2025-02-03 11:15:00|321.83|319.13|321.78|319.08|321.9|319.2|321.78|319.08|10
1738581310000|2025-02-03 11:15:10|321.77|319.07|321.6|318.9|321.77|319.07|321.59|318.89|12
1738581320000|2025-02-03 11:15:20|321.52|318.82|321.34|318.64|321.55|318.85|321.34|318.64|12
1738581330000|2025-02-03 11:15:30|321.33|318.63|321.07|318.37|321.33|318.63|321.06|318.36|13
1738581340000|2025-02-03 11:15:40|321.08|318.38|321.18|318.48|321.18|318.48|321.08|318.38|10
1738581350000|2025-02-03 11:15:50|321.19|318.49|321.41|318.71|321.41|318.71|321.19|318.49|10
1738581360000|2025-02-03 11:16:00|321.42|318.72|321.55|318.85|321.55|318.85|321.42|318.72|9
1738581370000|2025-02-03 11:16:10|321.54|318.84|321.44|318.74|321.54|318.84|321.39|318.69|14
1738581380000|2025-02-03 11:16:20|321.42|318.72|321.34|318.64|321.46|318.76|321.34|318.64|14
1738581390000|2025-02-03 11:16:30|321.33|318.63|320.81|318.11|321.33|318.63|320.81|318.11|14
1738581400000|2025-02-03 11:16:40|320.82|318.12|320.9|318.2|320.9|318.2|320.82|318.12|16
1738581410000|2025-02-03 11:16:50|320.91|318.21|321.02|318.32|321.02|318.32|320.91|318.21|10
1738581420000|2025-02-03 11:17:00|320.98|318.28|320.89|318.19|320.98|318.28|320.88|318.18|10
1738581430000|2025-02-03 11:17:10|320.86|318.16|320.75|318.05|320.86|318.16|320.75|318.05|11
1738581440000|2025-02-03 11:17:20|320.74|318.04|320.75|318.05|320.76|318.06|320.74|318.04|4
1738581450000|2025-02-03 11:17:30|320.72|318.02|320.62|317.92|320.72|318.02|320.62|317.92|5
1738581460000|2025-02-03 11:17:40|320.61|317.91|320.66|317.96|320.7|318|320.61|317.91|12
1738581470000|2025-02-03 11:17:50|320.67|317.97|320.69|317.99|320.69|317.99|320.67|317.97|3
1738581480000|2025-02-03 11:18:00|320.7|318|320.86|318.16|320.86|318.16|320.7|318|10
1738581490000|2025-02-03 11:18:10|320.87|318.17|320.85|318.15|320.9|318.2|320.79|318.09|8
1738581500000|2025-02-03 11:18:20|320.84|318.14|320.85|318.15|320.88|318.18|320.79|318.09|12
1738581510000|2025-02-03 11:18:30|320.86|318.16|320.94|318.24|320.94|318.24|320.86|318.16|5
1738581520000|2025-02-03 11:18:40|320.9|318.2|320.92|318.22|320.92|318.22|320.86|318.16|6
1738581530000|2025-02-03 11:18:50|320.93|318.23|320.97|318.27|320.97|318.27|320.93|318.23|5
1738581540000|2025-02-03 11:19:00|320.98|318.28|320.49|317.79|320.98|318.28|320.49|317.79|18
1738581550000|2025-02-03 11:19:10|320.5|317.8|320.26|317.56|320.51|317.81|320.26|317.56|11
1738581560000|2025-02-03 11:19:20|320.25|317.55|320.03|317.33|320.25|317.55|320.02|317.32|14
1738581570000|2025-02-03 11:19:30|320.02|317.32|320.04|317.34|320.04|317.34|319.98|317.28|9
1738581580000|2025-02-03 11:19:40|320.05|317.35|320.13|317.43|320.13|317.43|320.03|317.33|15
1738581590000|2025-02-03 11:19:50|320.12|317.42|320.19|317.49|320.19|317.49|320.12|317.42|7
1738581600000|2025-02-03 11:20:00|320.2|317.5|320.14|317.44|320.27|317.57|320.11|317.41|11
1738581610000|2025-02-03 11:20:10|320.16|317.46|320.11|317.41|320.16|317.46|320.11|317.41|5
1738581620000|2025-02-03 11:20:20|320.1|317.4|320.09|317.39|320.1|317.4|320.09|317.39|2
1738581630000|2025-02-03 11:20:30|320.1|317.4|320.01|317.31|320.1|317.4|319.97|317.27|9
1738581640000|2025-02-03 11:20:40|320.02|317.32|320.09|317.39|320.09|317.39|320.02|317.32|10
1738581650000|2025-02-03 11:20:50|320.1|317.4|320.33|317.63|320.33|317.63|320.1|317.4|14
1738581660000|2025-02-03 11:21:00|320.34|317.64|320.29|317.59|320.36|317.66|320.27|317.57|10
1738581670000|2025-02-03 11:21:10|320.3|317.6|320.24|317.54|320.34|317.64|320.23|317.53|8
1738581680000|2025-02-03 11:21:20|320.25|317.55|320.64|317.94|320.64|317.94|320.25|317.55|14
1738581690000|2025-02-03 11:21:30|320.65|317.95|320.6|317.9|320.66|317.96|320.57|317.87|14
1738581700000|2025-02-03 11:21:40|320.61|317.91|320.59|317.89|320.65|317.95|320.57|317.87|11
1738581710000|2025-02-03 11:21:50|320.6|317.9|320.61|317.91|320.61|317.91|320.59|317.89|8
1738581720000|2025-02-03 11:22:00|320.62|317.92|320.96|318.26|320.96|318.26|320.62|317.92|12
1738581730000|2025-02-03 11:22:10|320.99|318.29|321.11|318.41|321.11|318.41|320.99|318.29|13
1738581740000|2025-02-03 11:22:20|321.12|318.42|321.15|318.45|321.25|318.55|321.12|318.42|10
1738581750000|2025-02-03 11:22:30|321.11|318.41|321.22|318.52|321.22|318.52|321.11|318.41|15
1738581760000|2025-02-03 11:22:40|321.24|318.54|321.3|318.6|321.3|318.6|321.24|318.54|9
1738581770000|2025-02-03 11:22:50|321.25|318.55|321.22|318.52|321.25|318.55|321.22|318.52|6
1738581780000|2025-02-03 11:23:00|321.13|318.43|321.54|318.84|321.54|318.84|321.13|318.43|14
1738581790000|2025-02-03 11:23:10|321.53|318.83|321.6|318.9|321.6|318.9|321.53|318.83|8
1738581800000|2025-02-03 11:23:20|321.61|318.91|321.61|318.91|321.68|318.98|321.61|318.91|17
1738581810000|2025-02-03 11:23:30|321.6|318.9|321.53|318.83|321.61|318.91|321.5|318.8|16
1738581820000|2025-02-03 11:23:40|321.52|318.82|321.69|318.99|321.7|319|321.52|318.82|13
1738581830000|2025-02-03 11:23:50|321.7|319|321.73|319.03|321.73|319.03|321.7|319|5
1738581840000|2025-02-03 11:24:00|321.74|319.04|321.76|319.06|321.76|319.06|321.74|319.04|9
1738581850000|2025-02-03 11:24:10|321.82|319.12|322.39|319.69|322.39|319.69|321.82|319.12|19
1738581860000|2025-02-03 11:24:20|322.4|319.7|322.44|319.74|322.44|319.74|322.39|319.69|11
1738581870000|2025-02-03 11:24:30|322.42|319.72|322.42|319.72|322.44|319.74|322.4|319.7|14
1738581880000|2025-02-03 11:24:40|322.41|319.71|322.37|319.67|322.41|319.71|322.36|319.66|7
1738581890000|2025-02-03 11:24:50|322.38|319.68|322.39|319.69|322.39|319.69|322.37|319.67|8
1738581900000|2025-02-03 11:25:00|322.4|319.7|322.29|319.59|322.4|319.7|322.29|319.59|11
1738581910000|2025-02-03 11:25:10|322.27|319.57|322.19|319.49|322.31|319.61|322.19|319.49|9
1738581920000|2025-02-03 11:25:20|322.2|319.5|322.23|319.53|322.26|319.56|322.19|319.49|11
1738581930000|2025-02-03 11:25:30|322.22|319.52|322.14|319.44|322.22|319.52|322.13|319.43|4
1738581940000|2025-02-03 11:25:40|322.13|319.43|322.13|319.43|322.14|319.44|322.13|319.43|5
1738581950000|2025-02-03 11:25:50|322.18|319.48|322.08|319.38|322.18|319.48|322.08|319.38|5
1738581960000|2025-02-03 11:26:00|322.07|319.37|322.04|319.34|322.07|319.37|322.04|319.34|3
1738581970000|2025-02-03 11:26:10|322.03|319.33|321.99|319.29|322.03|319.33|321.99|319.29|7
1738581980000|2025-02-03 11:26:20|321.98|319.28|321.97|319.27|321.98|319.28|321.96|319.26|4
1738581990000|2025-02-03 11:26:30|321.96|319.26|321.77|319.07|321.96|319.26|321.77|319.07|7
1738582000000|2025-02-03 11:26:40|321.76|319.06|321.67|318.97|321.76|319.06|321.64|318.94|4
1738582010000|2025-02-03 11:26:50|321.64|318.94|321.66|318.96|321.67|318.97|321.63|318.93|11
1738582020000|2025-02-03 11:27:00|321.67|318.97|321.6|318.9|321.67|318.97|321.6|318.9|4
1738582030000|2025-02-03 11:27:10|321.59|318.89|321.59|318.89|321.59|318.89|321.58|318.88|3
1738582040000|2025-02-03 11:27:20|321.58|318.88|321.68|318.98|321.68|318.98|321.58|318.88|9
1738582050000|2025-02-03 11:27:30|321.69|318.99|321.78|319.08|321.8|319.1|321.69|318.99|10
1738582060000|2025-02-03 11:27:40|321.79|319.09|321.99|319.29|322.01|319.31|321.79|319.09|5
1738582070000|2025-02-03 11:27:50|322|319.3|321.99|319.29|322.01|319.31|321.96|319.26|8
1738582080000|2025-02-03 11:28:00|322.07|319.37|322.03|319.33|322.07|319.37|322.02|319.32|6
1738582090000|2025-02-03 11:28:10|322.02|319.32|321.92|319.22|322.02|319.32|321.91|319.21|5
1738582100000|2025-02-03 11:28:20|321.91|319.21|321.75|319.05|321.91|319.21|321.73|319.03|10
1738582110000|2025-02-03 11:28:30|321.74|319.04|321.67|318.97|321.74|319.04|321.67|318.97|7
1738582120000|2025-02-03 11:28:40|321.66|318.96|321.5|318.8|321.66|318.96|321.49|318.79|11
1738582130000|2025-02-03 11:28:50|321.47|318.77|321.48|318.78|321.48|318.78|321.47|318.77|2
1738582140000|2025-02-03 11:29:00|321.47|318.77|321.45|318.75|321.47|318.77|321.45|318.75|5
1738582150000|2025-02-03 11:29:10|321.46|318.76|321.48|318.78|321.48|318.78|321.44|318.74|7
1738582160000|2025-02-03 11:29:20|321.47|318.77|321.49|318.79|321.49|318.79|321.47|318.77|3
1738582170000|2025-02-03 11:29:30|321.51|318.81|321.66|318.96|321.66|318.96|321.5|318.8|8
1738582180000|2025-02-03 11:29:40|321.77|319.07|321.77|319.07|321.81|319.11|321.75|319.05|6
1738582190000|2025-02-03 11:29:50|321.78|319.08|321.78|319.08|321.78|319.08|321.78|319.08|1
1738582200000|2025-02-03 11:30:00|321.71|319.01|321.52|318.82|321.71|319.01|321.5|318.8|11
1738582210000|2025-02-03 11:30:10|321.51|318.81|321.39|318.69|321.51|318.81|321.39|318.69|8
1738582220000|2025-02-03 11:30:20|321.38|318.68|321.26|318.56|321.38|318.68|321.26|318.56|10
1738582230000|2025-02-03 11:30:30|321.25|318.55|321.26|318.56|321.28|318.58|321.24|318.54|7
1738582240000|2025-02-03 11:30:40|321.23|318.53|321.4|318.7|321.4|318.7|321.23|318.53|6
1738582250000|2025-02-03 11:30:50|321.41|318.71|321.44|318.74|321.44|318.74|321.41|318.71|8
1738582260000|2025-02-03 11:31:00|321.45|318.75|321.48|318.78|321.49|318.79|321.42|318.72|11
1738582270000|2025-02-03 11:31:10|321.47|318.77|321.47|318.77|321.47|318.77|321.44|318.74|3
1738582280000|2025-02-03 11:31:20|321.44|318.74|321.41|318.71|321.47|318.77|321.34|318.64|12
1738582290000|2025-02-03 11:31:30|321.4|318.7|321.18|318.48|321.4|318.7|321.18|318.48|17
1738582300000|2025-02-03 11:31:40|321.17|318.47|321.26|318.56|321.26|318.56|321.16|318.46|11
1738582310000|2025-02-03 11:31:50|321.27|318.57|321.41|318.71|321.43|318.73|321.27|318.57|7
1738582320000|2025-02-03 11:32:00|321.42|318.72|321.41|318.71|321.42|318.72|321.41|318.71|2
1738582330000|2025-02-03 11:32:10|321.43|318.73|321.43|318.73|321.48|318.78|321.38|318.68|10
1738582340000|2025-02-03 11:32:20|321.44|318.74|321.46|318.76|321.46|318.76|321.44|318.74|3
1738582350000|2025-02-03 11:32:30|321.44|318.74|321.77|319.07|321.77|319.07|321.44|318.74|11
1738582360000|2025-02-03 11:32:40|321.78|319.08|321.78|319.08|321.8|319.1|321.77|319.07|6
1738582370000|2025-02-03 11:32:50|321.71|319.01|321.79|319.09|321.79|319.09|321.71|319.01|3
1738582380000|2025-02-03 11:33:00|321.78|319.08|321.72|319.02|321.79|319.09|321.67|318.97|8
1738582390000|2025-02-03 11:33:10|321.64|318.94|321.3|318.6|321.65|318.95|321.3|318.6|20
1738582400000|2025-02-03 11:33:20|321.29|318.59|321.23|318.53|321.29|318.59|321.23|318.53|14
1738582410000|2025-02-03 11:33:30|321.22|318.52|320.99|318.29|321.22|318.52|320.95|318.25|13
1738582420000|2025-02-03 11:33:40|320.98|318.28|320.77|318.07|320.98|318.28|320.76|318.06|15
1738582430000|2025-02-03 11:33:50|320.76|318.06|320.75|318.05|320.77|318.07|320.74|318.04|5
1738582440000|2025-02-03 11:34:00|320.76|318.06|320.78|318.08|320.83|318.13|320.72|318.02|14
1738582450000|2025-02-03 11:34:10|320.79|318.09|320.78|318.08|320.85|318.15|320.76|318.06|10
1738582460000|2025-02-03 11:34:20|320.79|318.09|320.76|318.06|320.8|318.1|320.75|318.05|4
1738582470000|2025-02-03 11:34:30|320.77|318.07|320.85|318.15|320.85|318.15|320.77|318.07|7
1738582480000|2025-02-03 11:34:40|320.86|318.16|320.97|318.27|321|318.3|320.86|318.16|10
1738582490000|2025-02-03 11:34:50|320.98|318.28|320.98|318.28|320.98|318.28|320.97|318.27|3
1738582500000|2025-02-03 11:35:00|320.99|318.29|320.96|318.26|320.99|318.29|320.94|318.24|7
1738582510000|2025-02-03 11:35:10|320.95|318.25|320.56|317.86|320.95|318.25|320.54|317.84|13
1738582520000|2025-02-03 11:35:20|320.57|317.87|320.44|317.74|320.57|317.87|320.42|317.72|16
1738582530000|2025-02-03 11:35:30|320.43|317.73|320.67|317.97|320.67|317.97|320.43|317.73|9
1738582540000|2025-02-03 11:35:40|320.68|317.98|320.54|317.84|320.69|317.99|320.54|317.84|8
1738582550000|2025-02-03 11:35:50|320.5|317.8|320.31|317.61|320.5|317.8|320.31|317.61|13
1738582560000|2025-02-03 11:36:00|320.3|317.6|320.33|317.63|320.33|317.63|320.1|317.4|18
1738582570000|2025-02-03 11:36:10|320.34|317.64|320.49|317.79|320.49|317.79|320.34|317.64|6
1738582580000|2025-02-03 11:36:20|320.48|317.78|320.51|317.81|320.51|317.81|320.48|317.78|4
1738582590000|2025-02-03 11:36:30|320.5|317.8|320.36|317.66|320.5|317.8|320.36|317.66|6
1738582600000|2025-02-03 11:36:40|320.37|317.67|320.4|317.7|320.43|317.73|320.36|317.66|13
1738582610000|2025-02-03 11:36:50|320.39|317.69|320.41|317.71|320.41|317.71|320.38|317.68|7
1738582620000|2025-02-03 11:37:00|320.42|317.72|320.39|317.69|320.42|317.72|320.36|317.66|10
1738582630000|2025-02-03 11:37:10|320.38|317.68|320.3|317.6|320.38|317.68|320.16|317.46|16
1738582640000|2025-02-03 11:37:20|320.31|317.61|320.34|317.64|320.36|317.66|320.29|317.59|15
1738582650000|2025-02-03 11:37:30|320.44|317.74|320.54|317.84|320.54|317.84|320.34|317.64|11
1738582660000|2025-02-03 11:37:40|320.55|317.85|320.57|317.87|320.57|317.87|320.55|317.85|3
1738582680000|2025-02-03 11:38:00|320.5|317.8|320.36|317.66|320.51|317.81|320.35|317.65|15
1738582690000|2025-02-03 11:38:10|320.32|317.62|320.23|317.53|320.32|317.62|320.23|317.53|9
1738582700000|2025-02-03 11:38:20|320.22|317.52|320.21|317.51|320.22|317.52|320.21|317.51|2
1738582710000|2025-02-03 11:38:30|320.22|317.52|320.12|317.42|320.24|317.54|320.07|317.37|11
1738582720000|2025-02-03 11:38:40|320.14|317.44|320.17|317.47|320.22|317.52|320.14|317.44|11
1738582730000|2025-02-03 11:38:50|320.18|317.48|320.18|317.48|320.18|317.48|320.18|317.48|1
1738582740000|2025-02-03 11:39:00|320.17|317.47|320.15|317.45|320.18|317.48|320.15|317.45|4
1738582750000|2025-02-03 11:39:10|320.14|317.44|320.16|317.46|320.16|317.46|320.13|317.43|5
1738582760000|2025-02-03 11:39:20|320.17|317.47|320.17|317.47|320.17|317.47|320.14|317.44|4
1738582770000|2025-02-03 11:39:30|320.18|317.48|320.38|317.68|320.38|317.68|320.18|317.48|10
1738582780000|2025-02-03 11:39:40|320.39|317.69|320.39|317.69|320.4|317.7|320.37|317.67|5
1738582790000|2025-02-03 11:39:50|320.4|317.7|320.42|317.72|320.45|317.75|320.4|317.7|3
1738582800000|2025-02-03 11:40:00|320.41|317.71|320.44|317.74|320.44|317.74|320.41|317.71|4
1738582810000|2025-02-03 11:40:10|320.45|317.75|320.49|317.79|320.5|317.8|320.45|317.75|7
1738582820000|2025-02-03 11:40:20|320.48|317.78|320.48|317.78|320.48|317.78|320.48|317.78|1
1738582830000|2025-02-03 11:40:30|320.49|317.79|320.53|317.83|320.53|317.83|320.49|317.79|5
1738582840000|2025-02-03 11:40:40|320.54|317.84|320.62|317.92|320.62|317.92|320.54|317.84|10
1738582850000|2025-02-03 11:40:50|320.63|317.93|320.5|317.8|320.63|317.93|320.48|317.78|7
1738582860000|2025-02-03 11:41:00|320.41|317.71|320.29|317.59|320.46|317.76|320.27|317.57|9
1738582870000|2025-02-03 11:41:10|320.3|317.6|320.17|317.47|320.34|317.64|320.16|317.46|12
1738582880000|2025-02-03 11:41:20|320.16|317.46|320.23|317.53|320.23|317.53|320.16|317.46|11
1738582890000|2025-02-03 11:41:30|320.18|317.48|320.13|317.43|320.23|317.53|320.12|317.42|4
1738582900000|2025-02-03 11:41:40|320.14|317.44|319.94|317.24|320.14|317.44|319.94|317.24|12
1738582910000|2025-02-03 11:41:50|319.93|317.23|319.94|317.24|319.94|317.24|319.79|317.09|21
1738582920000|2025-02-03 11:42:00|320.04|317.34|320.02|317.32|320.04|317.34|320.01|317.31|7
1738582930000|2025-02-03 11:42:10|320.03|317.33|319.96|317.26|320.07|317.37|319.96|317.26|10
1738582940000|2025-02-03 11:42:20|319.97|317.27|320.02|317.32|320.04|317.34|319.97|317.27|10
1738582950000|2025-02-03 11:42:30|320.03|317.33|320.05|317.35|320.05|317.35|320.02|317.32|6
1738582960000|2025-02-03 11:42:40|320.06|317.36|320.09|317.39|320.09|317.39|320.06|317.36|4
1738582970000|2025-02-03 11:42:50|320.04|317.34|320.07|317.37|320.07|317.37|320.04|317.34|5
1738582980000|2025-02-03 11:43:00|320.08|317.38|320.12|317.42|320.12|317.42|320.08|317.38|5
1738582990000|2025-02-03 11:43:10|320.13|317.43|320.34|317.64|320.34|317.64|320.13|317.43|5
1738583000000|2025-02-03 11:43:20|320.35|317.65|320.36|317.66|320.37|317.67|320.35|317.65|4
1738583010000|2025-02-03 11:43:30|320.37|317.67|320.38|317.68|320.38|317.68|320.37|317.67|2
1738583020000|2025-02-03 11:43:40|320.37|317.67|320.28|317.58|320.38|317.68|320.23|317.53|10
1738583030000|2025-02-03 11:43:50|320.27|317.57|320.29|317.59|320.29|317.59|320.27|317.57|3
1738583040000|2025-02-03 11:44:00|320.3|317.6|320.3|317.6|320.3|317.6|320.3|317.6|1
1738583050000|2025-02-03 11:44:10|320.31|317.61|320.34|317.64|320.34|317.64|320.31|317.61|4
1738583060000|2025-02-03 11:44:20|320.35|317.65|320.28|317.58|320.36|317.66|320.27|317.57|7
1738583070000|2025-02-03 11:44:30|320.27|317.57|320.28|317.58|320.28|317.58|320.26|317.56|6
1738583080000|2025-02-03 11:44:40|320.29|317.59|320.4|317.7|320.4|317.7|320.29|317.59|11
1738583100000|2025-02-03 11:45:00|320.41|317.71|320.77|318.07|320.85|318.15|320.41|317.71|12
1738583110000|2025-02-03 11:45:10|320.7|318|320.61|317.91|320.7|318|320.6|317.9|4
1738583120000|2025-02-03 11:45:20|320.62|317.92|320.74|318.04|320.74|318.04|320.62|317.92|12
1738583130000|2025-02-03 11:45:30|320.75|318.05|320.68|317.98|320.76|318.06|320.66|317.96|11
1738583140000|2025-02-03 11:45:40|320.69|317.99|320.81|318.11|320.84|318.14|320.67|317.97|10
1738583150000|2025-02-03 11:45:50|320.82|318.12|321.16|318.46|321.16|318.46|320.82|318.12|13
1738583160000|2025-02-03 11:46:00|321.15|318.45|321.09|318.39|321.15|318.45|321.09|318.39|4
1738583170000|2025-02-03 11:46:10|321.1|318.4|321.11|318.41|321.11|318.41|321.1|318.4|2
1738583180000|2025-02-03 11:46:20|321.1|318.4|320.82|318.12|321.1|318.4|320.82|318.12|17
1738583190000|2025-02-03 11:46:30|320.81|318.11|320.65|317.95|320.81|318.11|320.6|317.9|15
1738583200000|2025-02-03 11:46:40|320.64|317.94|320.53|317.83|320.64|317.94|320.53|317.83|9
1738583210000|2025-02-03 11:46:50|320.54|317.84|320.51|317.81|320.54|317.84|320.5|317.8|4
1738583220000|2025-02-03 11:47:00|320.53|317.83|320.69|317.99|320.69|317.99|320.51|317.81|12
1738583230000|2025-02-03 11:47:10|320.72|318.02|320.76|318.06|320.8|318.1|320.7|318|8
1738583250000|2025-02-03 11:47:30|320.65|317.95|320.68|317.98|320.71|318.01|320.62|317.92|13
1738583260000|2025-02-03 11:47:40|320.67|317.97|320.67|317.97|320.67|317.97|320.67|317.97|1
1738583270000|2025-02-03 11:47:50|320.68|317.98|320.69|317.99|320.69|317.99|320.65|317.95|4
1738583280000|2025-02-03 11:48:00|320.7|318|320.69|317.99|320.71|318.01|320.68|317.98|5
1738583290000|2025-02-03 11:48:10|320.68|317.98|320.55|317.85|320.68|317.98|320.52|317.82|8
1738583300000|2025-02-03 11:48:20|320.56|317.86|320.5|317.8|320.57|317.87|320.49|317.79|5
1738583310000|2025-02-03 11:48:30|320.49|317.79|320.4|317.7|320.49|317.79|320.4|317.7|10
1738583320000|2025-02-03 11:48:40|320.39|317.69|320.37|317.67|320.4|317.7|320.31|317.61|10
1738583330000|2025-02-03 11:48:50|320.36|317.66|320.12|317.42|320.36|317.66|320.11|317.41|14
1738583340000|2025-02-03 11:49:00|320.14|317.44|320.15|317.45|320.17|317.47|320.14|317.44|5
1738583350000|2025-02-03 11:49:10|320.18|317.48|320.23|317.53|320.28|317.58|320.18|317.48|7
1738583360000|2025-02-03 11:49:20|320.24|317.54|320.24|317.54|320.26|317.56|320.24|317.54|4
1738583370000|2025-02-03 11:49:30|320.26|317.56|320.27|317.57|320.27|317.57|320.26|317.56|4
1738583380000|2025-02-03 11:49:40|320.28|317.58|320.34|317.64|320.35|317.65|320.28|317.58|10
1738583390000|2025-02-03 11:49:50|320.38|317.68|320.5|317.8|320.5|317.8|320.38|317.68|9
1738583400000|2025-02-03 11:50:00|320.47|317.77|320.39|317.69|320.48|317.78|320.35|317.65|9
1738583410000|2025-02-03 11:50:10|320.25|317.55|320.09|317.39|320.27|317.57|320.09|317.39|18
1738583420000|2025-02-03 11:50:20|320.08|317.38|319.88|317.18|320.08|317.38|319.86|317.16|18
1738583430000|2025-02-03 11:50:30|319.89|317.19|320.14|317.44|320.27|317.57|319.89|317.19|20
1738583440000|2025-02-03 11:50:40|320.15|317.45|320.07|317.37|320.15|317.45|320.07|317.37|7
1738583450000|2025-02-03 11:50:50|320.06|317.36|320.08|317.38|320.1|317.4|320.06|317.36|8
1738583460000|2025-02-03 11:51:00|320.09|317.39|320.1|317.4|320.1|317.4|320.08|317.38|8
1738583470000|2025-02-03 11:51:10|320.15|317.45|320.25|317.55|320.3|317.6|320.15|317.45|8
1738583480000|2025-02-03 11:51:20|320.21|317.51|319.96|317.26|320.21|317.51|319.96|317.26|13
1738583490000|2025-02-03 11:51:30|319.97|317.27|320.01|317.31|320.01|317.31|319.97|317.27|5
1738583500000|2025-02-03 11:51:40|320.06|317.36|320.22|317.52|320.26|317.56|320.06|317.36|13
1738583510000|2025-02-03 11:51:50|320.23|317.53|320.2|317.5|320.25|317.55|320.19|317.49|6
1738583520000|2025-02-03 11:52:00|320.1|317.4|319.98|317.28|320.1|317.4|319.97|317.27|15
1738583530000|2025-02-03 11:52:10|319.96|317.26|319.99|317.29|319.99|317.29|319.94|317.24|8
1738583540000|2025-02-03 11:52:20|320|317.3|319.96|317.26|320|317.3|319.96|317.26|3
1738583560000|2025-02-03 11:52:40|319.97|317.27|319.97|317.27|319.97|317.27|319.97|317.27|1
1738583570000|2025-02-03 11:52:50|319.98|317.28|319.99|317.29|319.99|317.29|319.98|317.28|2
1738583580000|2025-02-03 11:53:00|320|317.3|320.31|317.61|320.31|317.61|320|317.3|13
1738583590000|2025-02-03 11:53:10|320.33|317.63|320.56|317.86|320.59|317.89|320.33|317.63|11
1738583600000|2025-02-03 11:53:20|320.55|317.85|320.5|317.8|320.55|317.85|320.48|317.78|7
1738583610000|2025-02-03 11:53:30|320.51|317.81|320.48|317.78|320.51|317.81|320.4|317.7|14
1738583620000|2025-02-03 11:53:40|320.49|317.79|320.52|317.82|320.53|317.83|320.49|317.79|6
1738583630000|2025-02-03 11:53:50|320.53|317.83|320.63|317.93|320.63|317.93|320.53|317.83|7
1738583640000|2025-02-03 11:54:00|320.64|317.94|320.86|318.16|320.86|318.16|320.64|317.94|10
1738583650000|2025-02-03 11:54:10|320.87|318.17|321.03|318.33|321.03|318.33|320.87|318.17|5
1738583660000|2025-02-03 11:54:20|321.04|318.34|320.89|318.19|321.05|318.35|320.89|318.19|13
1738583670000|2025-02-03 11:54:30|320.88|318.18|320.88|318.18|320.92|318.22|320.88|318.18|8
1738583680000|2025-02-03 11:54:40|320.89|318.19|320.87|318.17|320.9|318.2|320.82|318.12|7
1738583690000|2025-02-03 11:54:50|320.88|318.18|320.89|318.19|320.89|318.19|320.88|318.18|2
1738583700000|2025-02-03 11:55:00|320.87|318.17|320.99|318.29|320.99|318.29|320.87|318.17|9
1738583710000|2025-02-03 11:55:10|321|318.3|320.79|318.09|321.03|318.33|320.7|318|15
1738583720000|2025-02-03 11:55:20|320.78|318.08|320.59|317.89|320.78|318.08|320.59|317.89|12
1738583730000|2025-02-03 11:55:30|320.58|317.88|320.59|317.89|320.61|317.91|320.57|317.87|6
1738583740000|2025-02-03 11:55:40|320.6|317.9|320.63|317.93|320.63|317.93|320.6|317.9|5
1738583750000|2025-02-03 11:55:50|320.64|317.94|320.64|317.94|320.67|317.97|320.64|317.94|5
1738583760000|2025-02-03 11:56:00|320.63|317.93|320.51|317.81|320.63|317.93|320.51|317.81|6
1738583770000|2025-02-03 11:56:10|320.48|317.78|320.34|317.64|320.48|317.78|320.34|317.64|9
1738583780000|2025-02-03 11:56:20|320.35|317.65|320.48|317.78|320.48|317.78|320.35|317.65|11
1738583790000|2025-02-03 11:56:30|320.47|317.77|320.57|317.87|320.57|317.87|320.45|317.75|11
1738583800000|2025-02-03 11:56:40|320.58|317.88|320.6|317.9|320.74|318.04|320.58|317.88|11
1738583810000|2025-02-03 11:56:50|320.62|317.92|320.57|317.87|320.62|317.92|320.55|317.85|16
1738583820000|2025-02-03 11:57:00|320.59|317.89|320.73|318.03|320.73|318.03|320.59|317.89|16
1738583830000|2025-02-03 11:57:10|320.75|318.05|320.97|318.27|321.01|318.31|320.75|318.05|7
1738583840000|2025-02-03 11:57:20|320.98|318.28|320.89|318.19|320.98|318.28|320.87|318.17|7
1738583850000|2025-02-03 11:57:30|320.88|318.18|320.87|318.17|320.88|318.18|320.87|318.17|4
1738583860000|2025-02-03 11:57:40|320.88|318.18|320.93|318.23|320.93|318.23|320.88|318.18|6
1738583870000|2025-02-03 11:57:50|320.92|318.22|320.88|318.18|320.94|318.24|320.87|318.17|6
1738583880000|2025-02-03 11:58:00|320.87|318.17|320.71|318.01|320.87|318.17|320.71|318.01|11
1738583890000|2025-02-03 11:58:10|320.69|317.99|320.69|317.99|320.73|318.03|320.61|317.91|15
1738583900000|2025-02-03 11:58:20|320.71|318.01|320.77|318.07|320.8|318.1|320.71|318.01|7
1738583910000|2025-02-03 11:58:30|320.78|318.08|320.86|318.16|320.88|318.18|320.78|318.08|6
1738583920000|2025-02-03 11:58:40|320.87|318.17|320.92|318.22|320.92|318.22|320.87|318.17|5
1738583930000|2025-02-03 11:58:50|320.93|318.23|321.06|318.36|321.06|318.36|320.93|318.23|8
1738583940000|2025-02-03 11:59:00|321.08|318.38|321.09|318.39|321.09|318.39|321.06|318.36|5
1738583950000|2025-02-03 11:59:10|321.1|318.4|321.38|318.68|321.39|318.69|321.07|318.37|10
1738583960000|2025-02-03 11:59:20|321.39|318.69|322.06|319.36|322.34|319.64|321.39|318.69|26
1738583970000|2025-02-03 11:59:30|322.07|319.37|322.11|319.41|322.11|319.41|322.07|319.37|6
1738583980000|2025-02-03 11:59:40|322.12|319.42|321.93|319.23|322.12|319.42|321.93|319.23|11
1738583990000|2025-02-03 11:59:50|321.92|319.22|321.77|319.07|321.92|319.22|321.77|319.07|13
1738584000000|2025-02-03 12:00:00|321.78|319.08|322.13|319.43|322.13|319.43|321.78|319.08|14
1738584010000|2025-02-03 12:00:10|322.21|319.51|322.25|319.55|322.33|319.63|322.21|319.51|14
1738584020000|2025-02-03 12:00:20|322.24|319.54|322.71|320.01|322.73|320.03|322.24|319.54|7
1738584030000|2025-02-03 12:00:30|322.72|320.02|322.8|320.1|322.82|320.12|322.72|320.02|7
1738584040000|2025-02-03 12:00:40|322.81|320.11|322.66|319.96|322.81|320.11|322.64|319.94|12
1738584050000|2025-02-03 12:00:50|322.61|319.91|322.74|320.04|322.74|320.04|322.59|319.89|14
1738584060000|2025-02-03 12:01:00|322.75|320.05|322.8|320.1|322.8|320.1|322.75|320.05|9
1738584070000|2025-02-03 12:01:10|322.81|320.11|322.34|319.64|322.81|320.11|322.34|319.64|13
1738584080000|2025-02-03 12:01:20|322.29|319.59|322.24|319.54|322.29|319.59|322.23|319.53|10
1738584090000|2025-02-03 12:01:30|322.19|319.49|322.62|319.92|322.65|319.95|322.16|319.46|15
1738584100000|2025-02-03 12:01:40|322.63|319.93|322.62|319.92|322.69|319.99|322.61|319.91|11
1738584110000|2025-02-03 12:01:50|322.63|319.93|322.56|319.86|322.63|319.93|322.53|319.83|9
1738584120000|2025-02-03 12:02:00|322.59|319.89|322.35|319.65|322.62|319.92|322.35|319.65|12
1738584130000|2025-02-03 12:02:10|322.34|319.64|322.24|319.54|322.41|319.71|322.23|319.53|14
1738584140000|2025-02-03 12:02:20|322.25|319.55|322.16|319.46|322.25|319.55|322.16|319.46|7
1738584150000|2025-02-03 12:02:30|322.15|319.45|322.11|319.41|322.15|319.45|322.08|319.38|10
1738584160000|2025-02-03 12:02:40|322.1|319.4|322.4|319.7|322.4|319.7|322.1|319.4|15
1738584170000|2025-02-03 12:02:50|322.41|319.71|322.22|319.52|322.41|319.71|322.22|319.52|9
1738584180000|2025-02-03 12:03:00|322.21|319.51|322.7|320|322.7|320|322.13|319.43|21
1738584190000|2025-02-03 12:03:10|322.71|320.01|322.71|320.01|322.71|320.01|322.69|319.99|5
1738584200000|2025-02-03 12:03:20|322.72|320.02|322.76|320.06|322.76|320.06|322.67|319.97|10
1738584210000|2025-02-03 12:03:30|322.77|320.07|322.68|319.98|322.77|320.07|322.58|319.88|17
1738584220000|2025-02-03 12:03:40|322.69|319.99|322.71|320.01|322.71|320.01|322.68|319.98|5
1738584230000|2025-02-03 12:03:50|322.72|320.02|323.12|320.42|323.12|320.42|322.72|320.02|14
1738584240000|2025-02-03 12:04:00|323.13|320.43|322.93|320.23|323.13|320.43|322.91|320.21|12
1738584250000|2025-02-03 12:04:10|322.94|320.24|322.8|320.1|322.94|320.24|322.8|320.1|12
1738584260000|2025-02-03 12:04:20|322.79|320.09|322.92|320.22|322.92|320.22|322.78|320.08|16
1738584270000|2025-02-03 12:04:30|322.9|320.2|322.81|320.11|322.9|320.2|322.81|320.11|9
1738584280000|2025-02-03 12:04:40|322.8|320.1|322.68|319.98|322.8|320.1|322.65|319.95|10
1738584290000|2025-02-03 12:04:50|322.69|319.99|322.7|320|322.73|320.03|322.67|319.97|9
1738584300000|2025-02-03 12:05:00|322.66|319.96|322.73|320.03|322.79|320.09|322.66|319.96|14
1738584310000|2025-02-03 12:05:10|322.74|320.04|322.53|319.83|322.74|320.04|322.53|319.83|7
1738584320000|2025-02-03 12:05:20|322.48|319.78|322.4|319.7|322.48|319.78|322.39|319.69|13
1738584330000|2025-02-03 12:05:30|322.38|319.68|322.67|319.97|322.67|319.97|322.35|319.65|13
1738584340000|2025-02-03 12:05:40|322.68|319.98|322.9|320.2|322.9|320.2|322.68|319.98|12
1738584350000|2025-02-03 12:05:50|322.91|320.21|323.22|320.52|323.22|320.52|322.91|320.21|8
1738584360000|2025-02-03 12:06:00|323.23|320.53|323.57|320.87|323.57|320.87|323.23|320.53|11
1738584370000|2025-02-03 12:06:10|323.63|320.93|323.63|320.93|323.63|320.93|323.6|320.9|5
1738584380000|2025-02-03 12:06:20|323.64|320.94|323.61|320.91|323.65|320.95|323.61|320.91|6
1738584390000|2025-02-03 12:06:30|323.59|320.89|323.61|320.91|323.61|320.91|323.57|320.87|9
1738584400000|2025-02-03 12:06:40|323.62|320.92|323.86|321.16|323.86|321.16|323.61|320.91|10
1738584410000|2025-02-03 12:06:50|323.87|321.17|323.88|321.18|323.88|321.18|323.87|321.17|2
1738584420000|2025-02-03 12:07:00|323.89|321.19|324.04|321.34|324.06|321.36|323.84|321.14|12
1738584430000|2025-02-03 12:07:10|324.01|321.31|323.92|321.22|324.01|321.31|323.9|321.2|6
1738584440000|2025-02-03 12:07:20|323.93|321.23|323.85|321.15|323.93|321.23|323.85|321.15|6
1738584450000|2025-02-03 12:07:30|323.86|321.16|323.86|321.16|323.87|321.17|323.85|321.15|7
1738584460000|2025-02-03 12:07:40|323.85|321.15|323.81|321.11|323.86|321.16|323.8|321.1|5
1738584470000|2025-02-03 12:07:50|323.83|321.13|324.14|321.44|324.14|321.44|323.83|321.13|13
1738584480000|2025-02-03 12:08:00|324.15|321.45|324.57|321.87|324.6|321.9|324.15|321.45|20
1738584490000|2025-02-03 12:08:10|324.58|321.88|324.54|321.84|324.58|321.88|324.49|321.79|10
1738584500000|2025-02-03 12:08:20|324.5|321.8|324.6|321.9|324.6|321.9|324.5|321.8|9
1738584510000|2025-02-03 12:08:30|324.61|321.91|324.65|321.95|324.65|321.95|324.61|321.91|5
1738584520000|2025-02-03 12:08:40|324.84|322.14|325.03|322.33|325.16|322.46|324.84|322.14|15
1738584530000|2025-02-03 12:08:50|325.02|322.32|324.94|322.24|325.03|322.33|324.92|322.22|11
1738584540000|2025-02-03 12:09:00|324.95|322.25|324.95|322.25|324.96|322.26|324.95|322.25|3
1738584550000|2025-02-03 12:09:10|324.96|322.26|325.07|322.37|325.08|322.38|324.96|322.26|7
1738584560000|2025-02-03 12:09:20|325.1|322.4|325.1|322.4|325.15|322.45|325.1|322.4|4
1738584570000|2025-02-03 12:09:30|325.06|322.36|325.08|322.38|325.08|322.38|325.06|322.36|3
1738584580000|2025-02-03 12:09:40|325.09|322.39|325.19|322.49|325.19|322.49|325.09|322.39|7
1738584590000|2025-02-03 12:09:50|325.2|322.5|325.13|322.43|325.2|322.5|325.11|322.41|3
1738584600000|2025-02-03 12:10:00|325.09|322.39|324.98|322.28|325.09|322.39|324.95|322.25|13
1738584610000|2025-02-03 12:10:10|324.99|322.29|325.19|322.49|325.19|322.49|324.97|322.27|10
1738584620000|2025-02-03 12:10:20|325.2|322.5|325.54|322.84|325.58|322.88|325.2|322.5|9
1738584630000|2025-02-03 12:10:30|325.53|322.83|325.32|322.62|325.53|322.83|325.32|322.62|12
1738584640000|2025-02-03 12:10:40|325.33|322.63|325.38|322.68|325.38|322.68|325.32|322.62|8
1738584650000|2025-02-03 12:10:50|325.39|322.69|325.34|322.64|325.39|322.69|325.34|322.64|9
1738584660000|2025-02-03 12:11:00|325.26|322.56|324.98|322.28|325.27|322.57|324.98|322.28|23
1738584670000|2025-02-03 12:11:10|324.99|322.29|324.82|322.12|324.99|322.29|324.82|322.12|17
1738584680000|2025-02-03 12:11:20|324.81|322.11|324.63|321.93|324.81|322.11|324.6|321.9|18
1738584690000|2025-02-03 12:11:30|324.62|321.92|324.6|321.9|324.66|321.96|324.6|321.9|10
1738584700000|2025-02-03 12:11:40|324.61|321.91|324.51|321.81|324.61|321.91|324.51|321.81|8
1738584710000|2025-02-03 12:11:50|324.5|321.8|324.42|321.72|324.56|321.86|324.42|321.72|13
1738584720000|2025-02-03 12:12:00|324.43|321.73|324.24|321.54|324.46|321.76|324.24|321.54|16
1738584730000|2025-02-03 12:12:10|324.21|321.51|324.18|321.48|324.22|321.52|324.14|321.44|11
1738584740000|2025-02-03 12:12:20|324.15|321.45|324.16|321.46|324.22|321.52|324.11|321.41|12
1738584750000|2025-02-03 12:12:30|324.18|321.48|324.48|321.78|324.61|321.91|324.18|321.48|15
1738584760000|2025-02-03 12:12:40|324.46|321.76|324.17|321.47|324.46|321.76|324.17|321.47|12
1738584770000|2025-02-03 12:12:50|324.12|321.42|324.17|321.47|324.23|321.53|324.11|321.41|16
1738584780000|2025-02-03 12:13:00|324.16|321.46|323.89|321.19|324.16|321.46|323.89|321.19|14
1738584790000|2025-02-03 12:13:10|323.9|321.2|323.96|321.26|323.96|321.26|323.89|321.19|9
1738584800000|2025-02-03 12:13:20|323.99|321.29|324.46|321.76|324.52|321.82|323.99|321.29|15
1738584810000|2025-02-03 12:13:30|324.45|321.75|324.41|321.71|324.45|321.75|324.35|321.65|8
1738584820000|2025-02-03 12:13:40|324.42|321.72|324.79|322.09|324.82|322.12|324.42|321.72|13
1738584830000|2025-02-03 12:13:50|324.78|322.08|324.49|321.79|324.78|322.08|324.44|321.74|15
1738584840000|2025-02-03 12:14:00|324.48|321.78|324.38|321.68|324.48|321.78|324.35|321.65|16
1738584850000|2025-02-03 12:14:10|324.39|321.69|324.53|321.83|324.6|321.9|324.38|321.68|13
1738584860000|2025-02-03 12:14:20|324.52|321.82|324.41|321.71|324.52|321.82|324.41|321.71|10
1738584870000|2025-02-03 12:14:30|324.4|321.7|324.65|321.95|324.65|321.95|324.4|321.7|11
1738584880000|2025-02-03 12:14:40|324.61|321.91|324.62|321.92|324.67|321.97|324.61|321.91|10
1738584890000|2025-02-03 12:14:50|324.61|321.91|324.65|321.95|324.65|321.95|324.61|321.91|5
1738584900000|2025-02-03 12:15:00|324.64|321.94|324.51|321.81|324.64|321.94|324.48|321.78|10
1738584910000|2025-02-03 12:15:10|324.5|321.8|324.42|321.72|324.5|321.8|324.34|321.64|18
1738584920000|2025-02-03 12:15:20|324.43|321.73|324.76|322.06|324.78|322.08|324.43|321.73|13
1738584930000|2025-02-03 12:15:30|324.79|322.09|325.09|322.39|325.09|322.39|324.79|322.09|16
1738584940000|2025-02-03 12:15:40|325.1|322.4|325.15|322.45|325.19|322.49|325.1|322.4|7
1738584950000|2025-02-03 12:15:50|325.14|322.44|325.25|322.55|325.25|322.55|325.11|322.41|9
1738584960000|2025-02-03 12:16:00|325.26|322.56|325.49|322.79|325.54|322.84|325.26|322.56|13
1738584970000|2025-02-03 12:16:10|325.48|322.78|325.81|323.11|325.81|323.11|325.44|322.74|13
1738584980000|2025-02-03 12:16:20|325.8|323.1|325.84|323.14|325.84|323.14|325.68|322.98|11
1738584990000|2025-02-03 12:16:30|325.85|323.15|325.94|323.24|325.95|323.25|325.85|323.15|9
1738585000000|2025-02-03 12:16:40|325.89|323.19|325.94|323.24|325.94|323.24|325.89|323.19|6
1738585010000|2025-02-03 12:16:50|325.95|323.25|326.05|323.35|326.05|323.35|325.95|323.25|9
1738585020000|2025-02-03 12:17:00|326.04|323.34|325.92|323.22|326.04|323.34|325.91|323.21|8
1738585030000|2025-02-03 12:17:10|325.93|323.23|325.98|323.28|325.98|323.28|325.93|323.23|8
1738585040000|2025-02-03 12:17:20|325.99|323.29|325.95|323.25|326|323.3|325.82|323.12|15
1738585050000|2025-02-03 12:17:30|325.96|323.26|325.84|323.14|325.97|323.27|325.76|323.06|8
1738585060000|2025-02-03 12:17:40|325.85|323.15|325.82|323.12|325.86|323.16|325.82|323.12|3
1738585070000|2025-02-03 12:17:50|325.78|323.08|326|323.3|326.02|323.32|325.78|323.08|10
1738585080000|2025-02-03 12:18:00|326.03|323.33|326.2|323.5|326.38|323.68|326.03|323.33|10
1738585090000|2025-02-03 12:18:10|326.21|323.51|326.22|323.52|326.22|323.52|326.21|323.51|2
1738585100000|2025-02-03 12:18:20|326.23|323.53|326.14|323.44|326.28|323.58|326.09|323.39|13
1738585110000|2025-02-03 12:18:30|326.16|323.46|326.29|323.59|326.31|323.61|326.16|323.46|12
1738585120000|2025-02-03 12:18:40|326.34|323.64|326.38|323.68|326.42|323.72|326.34|323.64|13
1738585130000|2025-02-03 12:18:50|326.39|323.69|326.96|324.26|326.96|324.26|326.39|323.69|12
1738585140000|2025-02-03 12:19:00|327|324.3|327|324.3|327.03|324.33|326.86|324.16|12
1738585150000|2025-02-03 12:19:10|327.01|324.31|326.98|324.28|327.01|324.31|326.94|324.24|6
1738585160000|2025-02-03 12:19:20|326.99|324.29|327.51|324.81|327.58|324.88|326.99|324.29|16
1738585170000|2025-02-03 12:19:30|327.5|324.8|327.51|324.81|327.53|324.83|327.5|324.8|8
1738585180000|2025-02-03 12:19:40|327.54|324.84|327.61|324.91|327.61|324.91|327.54|324.84|13
1738585190000|2025-02-03 12:19:50|327.62|324.92|328.06|325.36|328.06|325.36|327.62|324.92|12
1738585200000|2025-02-03 12:20:00|328.07|325.37|327.87|325.17|328.07|325.37|327.86|325.16|13
1738585210000|2025-02-03 12:20:10|327.86|325.16|327.94|325.24|327.95|325.25|327.84|325.14|7
1738585220000|2025-02-03 12:20:20|327.95|325.25|328.12|325.42|328.12|325.42|327.95|325.25|10
1738585230000|2025-02-03 12:20:30|328.15|325.45|328.19|325.49|328.26|325.56|328.15|325.45|10
1738585240000|2025-02-03 12:20:40|328.1|325.4|328.13|325.43|328.13|325.43|328.07|325.37|11
1738585250000|2025-02-03 12:20:50|328.14|325.44|328.19|325.49|328.19|325.49|328.14|325.44|6
1738585260000|2025-02-03 12:21:00|328.24|325.54|328.67|325.97|328.67|325.97|328.24|325.54|13
1738585270000|2025-02-03 12:21:10|328.68|325.98|328.3|325.6|328.69|325.99|328.3|325.6|14
1738585280000|2025-02-03 12:21:20|328.27|325.57|328.13|325.43|328.27|325.57|327.99|325.29|12
1738585290000|2025-02-03 12:21:30|328.14|325.44|328.07|325.37|328.2|325.5|328.02|325.32|13
1738585300000|2025-02-03 12:21:40|328.06|325.36|327.91|325.21|328.06|325.36|327.91|325.21|15
1738585310000|2025-02-03 12:21:50|327.9|325.2|327.5|324.8|327.9|325.2|327.5|324.8|19
1738585320000|2025-02-03 12:22:00|327.52|324.82|327.45|324.75|327.52|324.82|327.45|324.75|15
1738585330000|2025-02-03 12:22:10|327.47|324.77|327.51|324.81|327.57|324.87|327.47|324.77|12
1738585340000|2025-02-03 12:22:20|327.5|324.8|327.6|324.9|327.6|324.9|327.45|324.75|15
1738585350000|2025-02-03 12:22:30|327.62|324.92|327.83|325.13|327.88|325.18|327.62|324.92|12
1738585360000|2025-02-03 12:22:40|327.82|325.12|327.87|325.17|327.87|325.17|327.82|325.12|7
1738585370000|2025-02-03 12:22:50|327.88|325.18|327.67|324.97|327.88|325.18|327.67|324.97|9
1738585380000|2025-02-03 12:23:00|327.66|324.96|327.4|324.7|327.66|324.96|327.4|324.7|13
1738585390000|2025-02-03 12:23:10|327.41|324.71|327.2|324.5|327.41|324.71|327.18|324.48|13
1738585400000|2025-02-03 12:23:20|327.19|324.49|327.09|324.39|327.2|324.5|327.07|324.37|13
1738585410000|2025-02-03 12:23:30|327.08|324.38|326.94|324.24|327.1|324.4|326.93|324.23|15
1738585420000|2025-02-03 12:23:40|326.93|324.23|326.9|324.2|326.93|324.23|326.88|324.18|18
1738585430000|2025-02-03 12:23:50|326.94|324.24|326.91|324.21|327.01|324.31|326.91|324.21|8
1738585440000|2025-02-03 12:24:00|326.9|324.2|326.96|324.26|326.99|324.29|326.88|324.18|5
1738585450000|2025-02-03 12:24:10|326.98|324.28|327.04|324.34|327.06|324.36|326.98|324.28|9
1738585460000|2025-02-03 12:24:20|327.02|324.32|326.99|324.29|327.03|324.33|326.99|324.29|9
1738585470000|2025-02-03 12:24:30|326.98|324.28|327.01|324.31|327.01|324.31|326.98|324.28|4
1738585480000|2025-02-03 12:24:40|326.99|324.29|327.14|324.44|327.15|324.45|326.94|324.24|14
1738585490000|2025-02-03 12:24:50|327.15|324.45|327.01|324.31|327.15|324.45|326.92|324.22|11
1738585500000|2025-02-03 12:25:00|326.99|324.29|326.68|323.98|326.99|324.29|326.62|323.92|18
1738585510000|2025-02-03 12:25:10|326.6|323.9|326.35|323.65|326.63|323.93|326.3|323.6|18
1738585520000|2025-02-03 12:25:20|326.34|323.64|326.27|323.57|326.37|323.67|326.27|323.57|10
1738585530000|2025-02-03 12:25:30|326.26|323.56|326.32|323.62|326.34|323.64|326.26|323.56|11
1738585540000|2025-02-03 12:25:40|326.33|323.63|326.4|323.7|326.4|323.7|326.33|323.63|10
1738585550000|2025-02-03 12:25:50|326.41|323.71|326.59|323.89|326.59|323.89|326.41|323.71|6
1738585560000|2025-02-03 12:26:00|326.6|323.9|326.66|323.96|326.67|323.97|326.6|323.9|8
1738585570000|2025-02-03 12:26:10|326.67|323.97|326.65|323.95|326.67|323.97|326.61|323.91|9
1738585580000|2025-02-03 12:26:20|326.77|324.07|326.73|324.03|326.78|324.08|326.71|324.01|9
1738585590000|2025-02-03 12:26:30|326.79|324.09|326.71|324.01|326.8|324.1|326.71|324.01|9
1738585600000|2025-02-03 12:26:40|326.7|324|326.6|323.9|326.7|324|326.6|323.9|6
1738585610000|2025-02-03 12:26:50|326.59|323.89|326.41|323.71|326.59|323.89|326.41|323.71|11
1738585620000|2025-02-03 12:27:00|326.4|323.7|326.35|323.65|326.43|323.73|326.35|323.65|10
1738585630000|2025-02-03 12:27:10|326.34|323.64|326.22|323.52|326.34|323.64|326.22|323.52|12
1738585640000|2025-02-03 12:27:20|326.12|323.42|326.21|323.51|326.21|323.51|326.12|323.42|14
1738585650000|2025-02-03 12:27:30|326.22|323.52|326.23|323.53|326.27|323.57|326.21|323.51|15
1738585660000|2025-02-03 12:27:40|326.24|323.54|326.53|323.83|326.53|323.83|326.24|323.54|9
1738585670000|2025-02-03 12:27:50|326.54|323.84|326.57|323.87|326.57|323.87|326.5|323.8|9
1738585680000|2025-02-03 12:28:00|326.55|323.85|326.51|323.81|326.55|323.85|326.51|323.81|6
1738585690000|2025-02-03 12:28:10|326.52|323.82|326.5|323.8|326.53|323.83|326.49|323.79|4
1738585700000|2025-02-03 12:28:20|326.51|323.81|326.45|323.75|326.51|323.81|326.45|323.75|7
1738585710000|2025-02-03 12:28:30|326.54|323.84|326.52|323.82|326.55|323.85|326.51|323.81|10
1738585720000|2025-02-03 12:28:40|326.53|323.83|326.55|323.85|326.59|323.89|326.53|323.83|14
1738585730000|2025-02-03 12:28:50|326.54|323.84|326.46|323.76|326.54|323.84|326.41|323.71|12
1738585740000|2025-02-03 12:29:00|326.42|323.72|326.27|323.57|326.42|323.72|326.27|323.57|8
1738585750000|2025-02-03 12:29:10|326.26|323.56|326.22|323.52|326.26|323.56|326.22|323.52|5
1738585760000|2025-02-03 12:29:20|326.21|323.51|325.97|323.27|326.21|323.51|325.97|323.27|11
1738585770000|2025-02-03 12:29:30|325.99|323.29|326.04|323.34|326.04|323.34|325.99|323.29|6
1738585780000|2025-02-03 12:29:40|326.05|323.35|326.01|323.31|326.05|323.35|325.98|323.28|11
1738585790000|2025-02-03 12:29:50|326.02|323.32|326.05|323.35|326.06|323.36|326.02|323.32|7
1738585800000|2025-02-03 12:30:00|326.06|323.36|325.87|323.17|326.06|323.36|325.78|323.08|20
1738585810000|2025-02-03 12:30:10|325.83|323.13|325.98|323.28|325.98|323.28|325.8|323.1|15
1738585830000|2025-02-03 12:30:30|325.94|323.24|325.81|323.11|325.94|323.24|325.8|323.1|11
1738585840000|2025-02-03 12:30:40|325.82|323.12|325.85|323.15|325.89|323.19|325.82|323.12|10
1738585850000|2025-02-03 12:30:50|325.86|323.16|325.92|323.22|325.92|323.22|325.85|323.15|10
1738585860000|2025-02-03 12:31:00|325.88|323.18|325.76|323.06|325.88|323.18|325.68|322.98|14
1738585870000|2025-02-03 12:31:10|325.74|323.04|325.67|322.97|325.75|323.05|325.67|322.97|19
1738585880000|2025-02-03 12:31:20|325.68|322.98|325.51|322.81|325.7|323|325.48|322.78|18
1738585890000|2025-02-03 12:31:30|325.54|322.84|325.55|322.85|325.61|322.91|325.54|322.84|12
1738585900000|2025-02-03 12:31:40|325.56|322.86|325.71|323.01|325.74|323.04|325.56|322.86|8
1738585910000|2025-02-03 12:31:50|325.72|323.02|325.64|322.94|325.72|323.02|325.58|322.88|11
1738585920000|2025-02-03 12:32:00|325.63|322.93|325.67|322.97|325.67|322.97|325.61|322.91|7
1738585930000|2025-02-03 12:32:10|325.68|322.98|325.67|322.97|325.68|322.98|325.54|322.84|12
1738585940000|2025-02-03 12:32:20|325.68|322.98|325.55|322.85|325.68|322.98|325.55|322.85|5
1738585950000|2025-02-03 12:32:30|325.56|322.86|325.87|323.17|325.87|323.17|325.56|322.86|19
1738585960000|2025-02-03 12:32:40|325.9|323.2|326.36|323.66|326.36|323.66|325.9|323.2|18
1738585970000|2025-02-03 12:32:50|326.5|323.8|326.7|324|326.7|324|326.48|323.78|10
1738585980000|2025-02-03 12:33:00|326.71|324.01|326.46|323.76|326.73|324.03|326.46|323.76|10
1738585990000|2025-02-03 12:33:10|326.45|323.75|326.68|323.98|326.68|323.98|326.41|323.71|18
1738586000000|2025-02-03 12:33:20|326.69|323.99|326.72|324.02|326.77|324.07|326.69|323.99|16
1738586010000|2025-02-03 12:33:30|326.68|323.98|326.6|323.9|326.68|323.98|326.53|323.83|10
1738586020000|2025-02-03 12:33:40|326.61|323.91|327.09|324.39|327.13|324.43|326.61|323.91|17
1738586030000|2025-02-03 12:33:50|327.1|324.4|326.98|324.28|327.1|324.4|326.97|324.27|15
1738586040000|2025-02-03 12:34:00|326.99|324.29|326.93|324.23|327.04|324.34|326.93|324.23|14
1738586050000|2025-02-03 12:34:10|326.92|324.22|326.82|324.12|326.93|324.23|326.8|324.1|12
1738586060000|2025-02-03 12:34:20|326.83|324.13|326.88|324.18|326.88|324.18|326.83|324.13|6
1738586070000|2025-02-03 12:34:30|326.89|324.19|326.86|324.16|326.91|324.21|326.76|324.06|14
1738586080000|2025-02-03 12:34:40|326.87|324.17|326.99|324.29|326.99|324.29|326.87|324.17|8
1738586090000|2025-02-03 12:34:50|327|324.3|326.85|324.15|327.01|324.31|326.83|324.13|10
1738586100000|2025-02-03 12:35:00|326.86|324.16|326.75|324.05|326.92|324.22|326.74|324.04|14
1738586110000|2025-02-03 12:35:10|326.76|324.06|326.76|324.06|326.78|324.08|326.74|324.04|13
1738586120000|2025-02-03 12:35:20|326.77|324.07|326.95|324.25|326.96|324.26|326.77|324.07|11
1738586130000|2025-02-03 12:35:30|326.94|324.24|326.94|324.24|326.96|324.26|326.94|324.24|5
1738586140000|2025-02-03 12:35:40|326.95|324.25|327.19|324.49|327.19|324.49|326.95|324.25|13
1738586150000|2025-02-03 12:35:50|327.2|324.5|327.09|324.39|327.22|324.52|327.02|324.32|11
1738586160000|2025-02-03 12:36:00|327.1|324.4|327.25|324.55|327.25|324.55|327.1|324.4|13
1738586170000|2025-02-03 12:36:10|327.26|324.56|327.63|324.93|327.9|325.2|327.26|324.56|21
1738586180000|2025-02-03 12:36:20|327.64|324.94|327.45|324.75|327.64|324.94|327.43|324.73|13
1738586190000|2025-02-03 12:36:30|327.46|324.76|327.22|324.52|327.48|324.78|327.22|324.52|12
1738586200000|2025-02-03 12:36:40|327.18|324.48|327.1|324.4|327.19|324.49|327.03|324.33|18
1738586210000|2025-02-03 12:36:50|327.11|324.41|327.17|324.47|327.17|324.47|327.11|324.41|7
1738586220000|2025-02-03 12:37:00|327.21|324.51|326.96|324.26|327.22|324.52|326.96|324.26|18
1738586230000|2025-02-03 12:37:10|326.97|324.27|326.85|324.15|326.97|324.27|326.84|324.14|16
1738586240000|2025-02-03 12:37:20|326.86|324.16|326.71|324.01|326.86|324.16|326.7|324|13
1738586250000|2025-02-03 12:37:30|326.67|323.97|326.44|323.74|326.7|324|326.44|323.74|16
1738586260000|2025-02-03 12:37:40|326.45|323.75|326.59|323.89|326.59|323.89|326.45|323.75|14
1738586270000|2025-02-03 12:37:50|326.61|323.91|326.69|323.99|326.69|323.99|326.61|323.91|8
1738586280000|2025-02-03 12:38:00|326.7|324|326.88|324.18|326.88|324.18|326.7|324|7
1738586290000|2025-02-03 12:38:10|326.89|324.19|326.94|324.24|326.95|324.25|326.89|324.19|9
1738586300000|2025-02-03 12:38:20|326.93|324.23|327.21|324.51|327.21|324.51|326.93|324.23|13
1738586310000|2025-02-03 12:38:30|327.25|324.55|327.46|324.76|327.5|324.8|327.25|324.55|18
1738586320000|2025-02-03 12:38:40|327.47|324.77|327.31|324.61|327.49|324.79|327.31|324.61|10
1738586330000|2025-02-03 12:38:50|327.3|324.6|327.22|324.52|327.3|324.6|327.22|324.52|11
1738586340000|2025-02-03 12:39:00|327.09|324.39|326.69|323.99|327.1|324.4|326.68|323.98|15
1738586350000|2025-02-03 12:39:10|326.68|323.98|326.47|323.77|326.68|323.98|326.41|323.71|15
1738586360000|2025-02-03 12:39:20|326.46|323.76|326.33|323.63|326.46|323.76|326.33|323.63|10
1738586370000|2025-02-03 12:39:30|326.32|323.62|325.98|323.28|326.32|323.62|325.97|323.27|13
1738586380000|2025-02-03 12:39:40|326|323.3|325.91|323.21|326.01|323.31|325.91|323.21|8
1738586390000|2025-02-03 12:39:50|325.9|323.2|325.89|323.19|325.91|323.21|325.89|323.19|4
1738586400000|2025-02-03 12:40:00|325.9|323.2|325.9|323.2|325.9|323.2|325.88|323.18|8
1738586410000|2025-02-03 12:40:10|325.91|323.21|326.11|323.41|326.11|323.41|325.91|323.21|7
1738586420000|2025-02-03 12:40:20|326.13|323.43|326.42|323.72|326.42|323.72|326.13|323.43|15
1738586430000|2025-02-03 12:40:30|326.36|323.66|326.38|323.68|326.38|323.68|326.36|323.66|3
1738586440000|2025-02-03 12:40:40|326.39|323.69|326.41|323.71|326.41|323.71|326.37|323.67|6
1738586450000|2025-02-03 12:40:50|326.42|323.72|326.42|323.72|326.42|323.72|326.42|323.72|1
1738586460000|2025-02-03 12:41:00|326.43|323.73|326.2|323.5|326.43|323.73|326.2|323.5|8
1738586470000|2025-02-03 12:41:10|326.21|323.51|326.04|323.34|326.21|323.51|325.96|323.26|17
1738586480000|2025-02-03 12:41:20|326.07|323.37|326.37|323.67|326.37|323.67|326.04|323.34|16
1738586490000|2025-02-03 12:41:30|326.38|323.68|326.37|323.67|326.39|323.69|326.33|323.63|9
1738586500000|2025-02-03 12:41:40|326.38|323.68|326.44|323.74|326.44|323.74|326.38|323.68|11
1738586510000|2025-02-03 12:41:50|326.45|323.75|326.37|323.67|326.48|323.78|326.35|323.65|8
1738586520000|2025-02-03 12:42:00|326.38|323.68|326.5|323.8|326.5|323.8|326.38|323.68|9
1738586530000|2025-02-03 12:42:10|326.51|323.81|326.51|323.81|326.53|323.83|326.46|323.76|7
1738586540000|2025-02-03 12:42:20|326.48|323.78|326.42|323.72|326.5|323.8|326.38|323.68|9
1738586550000|2025-02-03 12:42:30|326.35|323.65|326.29|323.59|326.44|323.74|326.27|323.57|9
1738586560000|2025-02-03 12:42:40|326.3|323.6|326.34|323.64|326.34|323.64|326.3|323.6|5
1738586570000|2025-02-03 12:42:50|326.35|323.65|326.33|323.63|326.35|323.65|326.28|323.58|4
1738586580000|2025-02-03 12:43:00|326.25|323.55|325.82|323.12|326.32|323.62|325.82|323.12|17
1738586590000|2025-02-03 12:43:10|325.81|323.11|325.72|323.02|325.82|323.12|325.7|323|10
1738586600000|2025-02-03 12:43:20|325.73|323.03|325.57|322.87|325.76|323.06|325.56|322.86|15
1738586610000|2025-02-03 12:43:30|325.56|322.86|325.42|322.72|325.57|322.87|325.41|322.71|12
1738586620000|2025-02-03 12:43:40|325.43|322.73|325.42|322.72|325.45|322.75|325.4|322.7|7
1738586630000|2025-02-03 12:43:50|325.39|322.69|325.38|322.68|325.45|322.75|325.38|322.68|7
1738586640000|2025-02-03 12:44:00|325.37|322.67|325.36|322.66|325.37|322.67|325.34|322.64|7
1738586650000|2025-02-03 12:44:10|325.35|322.65|325.39|322.69|325.4|322.7|325.35|322.65|10
1738586660000|2025-02-03 12:44:20|325.4|322.7|325.52|322.82|325.53|322.83|325.4|322.7|12
1738586670000|2025-02-03 12:44:30|325.53|322.83|325.5|322.8|325.54|322.84|325.49|322.79|7
1738586680000|2025-02-03 12:44:40|325.49|322.79|325.47|322.77|325.49|322.79|325.35|322.65|15
1738586690000|2025-02-03 12:44:50|325.48|322.78|325.39|322.69|325.48|322.78|325.37|322.67|6
1738586700000|2025-02-03 12:45:00|325.4|322.7|325.24|322.54|325.4|322.7|325.24|322.54|9
1738586710000|2025-02-03 12:45:10|325.2|322.5|324.85|322.15|325.21|322.51|324.81|322.11|17
1738586720000|2025-02-03 12:45:20|324.86|322.16|324.76|322.06|324.86|322.16|324.76|322.06|8
1738586730000|2025-02-03 12:45:30|324.75|322.05|325.05|322.35|325.05|322.35|324.75|322.05|13
1738586740000|2025-02-03 12:45:40|325.04|322.34|324.82|322.12|325.04|322.34|324.81|322.11|15
1738586750000|2025-02-03 12:45:50|324.81|322.11|324.53|321.83|324.82|322.12|324.51|321.81|14
1738586760000|2025-02-03 12:46:00|324.54|321.84|324.39|321.69|324.55|321.85|324.39|321.69|16
1738586770000|2025-02-03 12:46:10|324.38|321.68|324.34|321.64|324.4|321.7|324.34|321.64|9
1738586780000|2025-02-03 12:46:20|324.33|321.63|324.75|322.05|324.81|322.11|324.33|321.63|18
1738586790000|2025-02-03 12:46:30|324.7|322|324.41|321.71|324.7|322|324.41|321.71|16
1738586800000|2025-02-03 12:46:40|324.4|321.7|324.13|321.43|324.4|321.7|324.13|321.43|12
1738586810000|2025-02-03 12:46:50|324.11|321.41|323.81|321.11|324.11|321.41|323.81|321.11|12
1738586820000|2025-02-03 12:47:00|323.8|321.1|323.81|321.11|323.82|321.12|323.79|321.09|6
1738586830000|2025-02-03 12:47:10|323.82|321.12|323.75|321.05|323.82|321.12|323.75|321.05|12
1738586840000|2025-02-03 12:47:20|323.74|321.04|323.58|320.88|323.74|321.04|323.58|320.88|12
1738586850000|2025-02-03 12:47:30|323.57|320.87|323.65|320.95|323.65|320.95|323.57|320.87|8
1738586860000|2025-02-03 12:47:40|323.68|320.98|323.75|321.05|323.76|321.06|323.68|320.98|10
1738586870000|2025-02-03 12:47:50|323.73|321.03|323.69|320.99|323.74|321.04|323.59|320.89|16
1738586880000|2025-02-03 12:48:00|323.7|321|323.71|321.01|323.78|321.08|323.63|320.93|17
1738586890000|2025-02-03 12:48:10|323.72|321.02|323.72|321.02|323.76|321.06|323.69|320.99|15
1738586900000|2025-02-03 12:48:20|323.94|321.24|323.81|321.11|324.05|321.35|323.8|321.1|13
1738586910000|2025-02-03 12:48:30|323.82|321.12|323.81|321.11|323.84|321.14|323.79|321.09|8
1738586920000|2025-02-03 12:48:40|323.82|321.12|324|321.3|324.05|321.35|323.82|321.12|14
1738586930000|2025-02-03 12:48:50|323.99|321.29|324.07|321.37|324.07|321.37|323.99|321.29|9
1738586940000|2025-02-03 12:49:00|324.08|321.38|324.06|321.36|324.08|321.38|324.02|321.32|14
1738586950000|2025-02-03 12:49:10|324.07|321.37|324.03|321.33|324.16|321.46|324|321.3|17
1738586960000|2025-02-03 12:49:20|324.02|321.32|323.94|321.24|324.03|321.33|323.94|321.24|9
1738586970000|2025-02-03 12:49:30|323.95|321.25|324.3|321.6|324.3|321.6|323.95|321.25|13
1738586980000|2025-02-03 12:49:40|324.31|321.61|324.69|321.99|324.74|322.04|324.31|321.61|19
1738586990000|2025-02-03 12:49:50|324.62|321.92|324.72|322.02|324.72|322.02|324.62|321.92|11
1738587000000|2025-02-03 12:50:00|324.73|322.03|324.89|322.19|324.96|322.26|324.73|322.03|17
1738587010000|2025-02-03 12:50:10|324.9|322.2|325.15|322.45|325.15|322.45|324.9|322.2|12
1738587020000|2025-02-03 12:50:20|325.19|322.49|325.62|322.92|325.75|323.05|325.19|322.49|19
1738587030000|2025-02-03 12:50:30|325.63|322.93|325.64|322.94|325.74|323.04|325.6|322.9|16
1738587040000|2025-02-03 12:50:40|325.65|322.95|325.27|322.57|325.66|322.96|325.25|322.55|21
1738587050000|2025-02-03 12:50:50|325.28|322.58|325.54|322.84|325.54|322.84|325.28|322.58|16
1738587060000|2025-02-03 12:51:00|325.64|322.94|325.3|322.6|325.64|322.94|325.26|322.56|13
1738587070000|2025-02-03 12:51:10|325.31|322.61|325.58|322.88|325.58|322.88|325.31|322.61|12
1738587080000|2025-02-03 12:51:20|325.59|322.89|325.73|323.03|325.73|323.03|325.59|322.89|13
1738587090000|2025-02-03 12:51:30|325.74|323.04|325.75|323.05|325.85|323.15|325.71|323.01|14
1738587100000|2025-02-03 12:51:40|325.64|322.94|325.36|322.66|325.64|322.94|325.32|322.62|18
1738587110000|2025-02-03 12:51:50|325.37|322.67|325.5|322.8|325.5|322.8|325.37|322.67|14
1738587120000|2025-02-03 12:52:00|325.56|322.86|325.29|322.59|325.56|322.86|325.24|322.54|16
1738587130000|2025-02-03 12:52:10|325.3|322.6|325.43|322.73|325.43|322.73|325.3|322.6|14
1738587140000|2025-02-03 12:52:20|325.42|322.72|325.18|322.48|325.42|322.72|325.18|322.48|14
1738587150000|2025-02-03 12:52:30|325.17|322.47|324.95|322.25|325.18|322.48|324.95|322.25|19
1738587160000|2025-02-03 12:52:40|324.92|322.22|324.79|322.09|324.92|322.22|324.76|322.06|10
1738587170000|2025-02-03 12:52:50|324.8|322.1|325|322.3|325.02|322.32|324.8|322.1|10
1738587180000|2025-02-03 12:53:00|324.99|322.29|324.88|322.18|325|322.3|324.88|322.18|7
1738587190000|2025-02-03 12:53:10|324.87|322.17|324.93|322.23|324.93|322.23|324.86|322.16|9
1738587200000|2025-02-03 12:53:20|324.94|322.24|324.94|322.24|324.94|322.24|324.87|322.17|11
1738587210000|2025-02-03 12:53:30|324.95|322.25|324.82|322.12|324.95|322.25|324.81|322.11|13
1738587220000|2025-02-03 12:53:40|324.83|322.13|324.88|322.18|324.88|322.18|324.83|322.13|6
1738587230000|2025-02-03 12:53:50|324.89|322.19|324.91|322.21|324.96|322.26|324.89|322.19|8
1738587240000|2025-02-03 12:54:00|324.92|322.22|324.49|321.79|324.93|322.23|324.49|321.79|16
1738587250000|2025-02-03 12:54:10|324.48|321.78|324.16|321.46|324.48|321.78|324.16|321.46|15
1738587260000|2025-02-03 12:54:20|324.01|321.31|323.59|320.89|324.01|321.31|323.57|320.87|25
1738587270000|2025-02-03 12:54:30|323.58|320.88|323.53|320.83|323.6|320.9|323.51|320.81|12
1738587280000|2025-02-03 12:54:40|323.51|320.81|323.5|320.8|323.51|320.81|323.48|320.78|6
1738587290000|2025-02-03 12:54:50|323.51|320.81|323.47|320.77|323.51|320.81|323.44|320.74|7
1738587300000|2025-02-03 12:55:00|323.46|320.76|323.37|320.67|323.47|320.77|323.35|320.65|10
1738587310000|2025-02-03 12:55:10|323.38|320.68|323.26|320.56|323.39|320.69|323.26|320.56|12
1738587320000|2025-02-03 12:55:20|323.25|320.55|323.05|320.35|323.26|320.56|323.05|320.35|17
1738587330000|2025-02-03 12:55:30|323.04|320.34|322.8|320.1|323.04|320.34|322.79|320.09|17
1738587340000|2025-02-03 12:55:40|322.81|320.11|322.54|319.84|322.84|320.14|322.54|319.84|12
1738587350000|2025-02-03 12:55:50|322.53|319.83|322.45|319.75|322.53|319.83|322.42|319.72|21
1738587360000|2025-02-03 12:56:00|322.41|319.71|322.44|319.74|322.57|319.87|322.4|319.7|11
1738587370000|2025-02-03 12:56:10|322.43|319.73|322.28|319.58|322.47|319.77|322.27|319.57|12
1738587380000|2025-02-03 12:56:20|322.29|319.59|322.07|319.37|322.29|319.59|321.96|319.26|19
1738587390000|2025-02-03 12:56:30|322.04|319.34|322.05|319.35|322.08|319.38|321.99|319.29|8
1738587400000|2025-02-03 12:56:40|322.11|319.41|321.96|319.26|322.12|319.42|321.95|319.25|10
1738587410000|2025-02-03 12:56:50|321.94|319.24|321.8|319.1|321.94|319.24|321.8|319.1|14
1738587420000|2025-02-03 12:57:00|321.69|318.99|321.72|319.02|321.76|319.06|321.4|318.7|17
1738587430000|2025-02-03 12:57:10|321.69|318.99|321.65|318.95|321.7|319|321.62|318.92|9
1738587440000|2025-02-03 12:57:20|321.66|318.96|321.7|319|321.73|319.03|321.64|318.94|13
1738587450000|2025-02-03 12:57:30|321.61|318.91|321.57|318.87|321.63|318.93|321.57|318.87|10
1738587460000|2025-02-03 12:57:40|321.56|318.86|321.58|318.88|321.58|318.88|321.56|318.86|3
1738587470000|2025-02-03 12:57:50|321.59|318.89|321.65|318.95|321.65|318.95|321.59|318.89|9
1738587480000|2025-02-03 12:58:00|321.66|318.96|321.59|318.89|321.66|318.96|321.53|318.83|9
1738587490000|2025-02-03 12:58:10|321.62|318.92|321.63|318.93|321.83|319.13|321.62|318.92|16
1738587500000|2025-02-03 12:58:20|321.64|318.94|321.57|318.87|321.64|318.94|321.57|318.87|3
1738587510000|2025-02-03 12:58:30|321.56|318.86|321.51|318.81|321.56|318.86|321.51|318.81|4
1738587520000|2025-02-03 12:58:40|321.52|318.82|321.61|318.91|321.61|318.91|321.52|318.82|10
1738587530000|2025-02-03 12:58:50|321.62|318.92|321.7|319|321.7|319|321.62|318.92|7
1738587540000|2025-02-03 12:59:00|321.72|319.02|321.69|318.99|321.72|319.02|321.68|318.98|3
1738587550000|2025-02-03 12:59:10|321.7|319|322.08|319.38|322.08|319.38|321.7|319|11
1738587560000|2025-02-03 12:59:20|322.05|319.35|321.97|319.27|322.08|319.38|321.94|319.24|12
1738587570000|2025-02-03 12:59:30|322.02|319.32|321.95|319.25|322.03|319.33|321.93|319.23|5
1738587580000|2025-02-03 12:59:40|321.92|319.22|321.87|319.17|321.92|319.22|321.86|319.16|9
1738587590000|2025-02-03 12:59:50|321.93|319.23|321.84|319.14|321.94|319.24|321.84|319.14|7
1738587600000|2025-02-03 13:00:00|321.83|319.13|321.75|319.05|321.84|319.14|321.68|318.98|11
1738587610000|2025-02-03 13:00:10|321.95|319.25|322.01|319.31|322.06|319.36|321.92|319.22|11
1738587620000|2025-02-03 13:00:20|322.02|319.32|322.25|319.55|322.29|319.59|322.01|319.31|14
1738587630000|2025-02-03 13:00:30|322.28|319.58|322.11|319.41|322.28|319.58|322.1|319.4|9
1738587640000|2025-02-03 13:00:40|322.09|319.39|322.37|319.67|322.52|319.82|322.08|319.38|18
1738587650000|2025-02-03 13:00:50|322.35|319.65|321.95|319.25|322.35|319.65|321.81|319.11|17
1738587660000|2025-02-03 13:01:00|321.96|319.26|321.91|319.21|322.12|319.42|321.91|319.21|18
1738587670000|2025-02-03 13:01:10|321.9|319.2|321.64|318.94|321.91|319.21|321.64|318.94|16
1738587680000|2025-02-03 13:01:20|321.63|318.93|321.67|318.97|321.68|318.98|321.56|318.86|15
1738587690000|2025-02-03 13:01:30|321.66|318.96|321.14|318.44|321.68|318.98|321.14|318.44|13
1738587700000|2025-02-03 13:01:40|321.15|318.45|321.07|318.37|321.24|318.54|321.07|318.37|11
1738587710000|2025-02-03 13:01:50|321.08|318.38|321.15|318.45|321.15|318.45|321.05|318.35|15
1738587720000|2025-02-03 13:02:00|321.06|318.36|320.93|318.23|321.07|318.37|320.89|318.19|15
1738587730000|2025-02-03 13:02:10|320.95|318.25|321.04|318.34|321.06|318.36|320.95|318.25|12
1738587740000|2025-02-03 13:02:20|321.08|318.38|321.16|318.46|321.31|318.61|321.08|318.38|18
1738587750000|2025-02-03 13:02:30|321.17|318.47|321.16|318.46|321.2|318.5|321.14|318.44|11
1738587760000|2025-02-03 13:02:40|321.17|318.47|321.41|318.71|321.48|318.78|321.15|318.45|15
1738587770000|2025-02-03 13:02:50|321.4|318.7|321.26|318.56|321.42|318.72|321.25|318.55|15
1738587780000|2025-02-03 13:03:00|321.23|318.53|321.15|318.45|321.26|318.56|321.02|318.32|17
1738587790000|2025-02-03 13:03:10|321.16|318.46|321.3|318.6|321.3|318.6|321.16|318.46|15
1738587800000|2025-02-03 13:03:20|321.31|318.61|321.32|318.62|321.39|318.69|321.31|318.61|20
1738587810000|2025-02-03 13:03:30|321.33|318.63|321.27|318.57|321.38|318.68|321.22|318.52|17
1738587820000|2025-02-03 13:03:40|321.28|318.58|321.38|318.68|321.39|318.69|321.27|318.57|17
1738587830000|2025-02-03 13:03:50|321.39|318.69|321.64|318.94|321.64|318.94|321.23|318.53|18
1738587840000|2025-02-03 13:04:00|321.65|318.95|321.74|319.04|321.76|319.06|321.65|318.95|15
1738587850000|2025-02-03 13:04:10|321.75|319.05|322.06|319.36|322.09|319.39|321.75|319.05|13
1738587860000|2025-02-03 13:04:20|322.04|319.34|321.94|319.24|322.06|319.36|321.84|319.14|17
1738587870000|2025-02-03 13:04:30|321.95|319.25|322.06|319.36|322.06|319.36|321.95|319.25|12
1738587880000|2025-02-03 13:04:40|322.07|319.37|322.06|319.36|322.1|319.4|321.99|319.29|18
1738587890000|2025-02-03 13:04:50|322.07|319.37|321.98|319.28|322.07|319.37|321.94|319.24|18
1738587900000|2025-02-03 13:05:00|322|319.3|323.16|320.46|323.16|320.46|322|319.3|27
1738587910000|2025-02-03 13:05:10|323.17|320.47|323.11|320.41|323.18|320.48|323.05|320.35|12
1738587920000|2025-02-03 13:05:20|323.09|320.39|323.06|320.36|323.09|320.39|323.02|320.32|19
1738587930000|2025-02-03 13:05:30|323.07|320.37|323.03|320.33|323.1|320.4|322.97|320.27|14
1738587940000|2025-02-03 13:05:40|323.04|320.34|323.23|320.53|323.27|320.57|323.04|320.34|14
1738587950000|2025-02-03 13:05:50|323.24|320.54|323.16|320.46|323.24|320.54|323.14|320.44|15
1738587960000|2025-02-03 13:06:00|323.05|320.35|323.17|320.47|323.19|320.49|322.97|320.27|20
1738587970000|2025-02-03 13:06:10|323.18|320.48|323.39|320.69|323.39|320.69|323.18|320.48|15
1738587980000|2025-02-03 13:06:20|323.4|320.7|323.69|320.99|323.69|320.99|323.4|320.7|14
1738587990000|2025-02-03 13:06:30|323.7|321|323.6|320.9|323.74|321.04|323.57|320.87|19
1738588000000|2025-02-03 13:06:40|323.57|320.87|323.49|320.79|323.57|320.87|323.35|320.65|16
1738588010000|2025-02-03 13:06:50|323.5|320.8|323.51|320.81|323.54|320.84|323.5|320.8|9
1738588020000|2025-02-03 13:07:00|323.46|320.76|323.21|320.51|323.46|320.76|323.16|320.46|21
1738588030000|2025-02-03 13:07:10|323.22|320.52|323.25|320.55|323.25|320.55|323.2|320.5|11
1738588040000|2025-02-03 13:07:20|323.22|320.52|323.19|320.49|323.24|320.54|323.18|320.48|16
1738588050000|2025-02-03 13:07:30|323.2|320.5|323.01|320.31|323.23|320.53|323.01|320.31|19
1738588060000|2025-02-03 13:07:40|323.02|320.32|322.9|320.2|323.04|320.34|322.89|320.19|15
1738588070000|2025-02-03 13:07:50|322.89|320.19|322.72|320.02|322.89|320.19|322.71|320.01|15
1738588080000|2025-02-03 13:08:00|322.73|320.03|322.82|320.12|322.85|320.15|322.72|320.02|16
1738588090000|2025-02-03 13:08:10|322.88|320.18|323.31|320.61|323.31|320.61|322.88|320.18|17
1738588100000|2025-02-03 13:08:20|323.3|320.6|323.03|320.33|323.3|320.6|323.03|320.33|18
1738588110000|2025-02-03 13:08:30|323.02|320.32|322.64|319.94|323.02|320.32|322.64|319.94|18
1738588120000|2025-02-03 13:08:40|322.65|319.95|322.45|319.75|322.65|319.95|322.34|319.64|15
1738588130000|2025-02-03 13:08:50|322.46|319.76|322.32|319.62|322.46|319.76|322.29|319.59|15
1738588140000|2025-02-03 13:09:00|322.3|319.6|322.67|319.97|322.67|319.97|322.3|319.6|15
1738588150000|2025-02-03 13:09:10|322.66|319.96|322.47|319.77|322.66|319.96|322.47|319.77|15
1738588160000|2025-02-03 13:09:20|322.48|319.78|322.39|319.69|322.48|319.78|322.39|319.69|9
1738588170000|2025-02-03 13:09:30|322.28|319.58|322.08|319.38|322.29|319.59|322.07|319.37|12
1738588180000|2025-02-03 13:09:40|322.09|319.39|322.03|319.33|322.15|319.45|322.03|319.33|15
1738588190000|2025-02-03 13:09:50|322.02|319.32|322.2|319.5|322.2|319.5|322.02|319.32|10
1738588200000|2025-02-03 13:10:00|322.17|319.47|322.11|319.41|322.17|319.47|322.11|319.41|2
1738588210000|2025-02-03 13:10:10|321.93|319.23|321.55|318.85|321.93|319.23|321.55|318.85|8
1738588220000|2025-02-03 13:10:20|321.54|318.84|321.44|318.74|321.54|318.84|321.42|318.72|12
1738588230000|2025-02-03 13:10:30|321.45|318.75|321.57|318.87|321.57|318.87|321.45|318.75|9
1738588240000|2025-02-03 13:10:40|321.58|318.88|321.64|318.94|321.78|319.08|321.58|318.88|11
1738588250000|2025-02-03 13:10:50|321.65|318.95|321.44|318.74|321.65|318.95|321.44|318.74|14
1738588260000|2025-02-03 13:11:00|321.47|318.77|321.49|318.79|321.53|318.83|321.47|318.77|9
1738588270000|2025-02-03 13:11:10|321.41|318.71|321.17|318.47|321.43|318.73|321.17|318.47|13
1738588280000|2025-02-03 13:11:20|321.16|318.46|320.99|318.29|321.16|318.46|320.98|318.28|12
1738588290000|2025-02-03 13:11:30|321|318.3|320.95|318.25|321.01|318.31|320.95|318.25|9
1738588300000|2025-02-03 13:11:40|320.94|318.24|320.71|318.01|320.94|318.24|320.68|317.98|17
1738588310000|2025-02-03 13:11:50|320.7|318|320.66|317.96|320.7|318|320.65|317.95|14
1738588320000|2025-02-03 13:12:00|320.65|317.95|320.31|317.61|320.65|317.95|320.27|317.57|16
1738588330000|2025-02-03 13:12:10|320.32|317.62|320.27|317.57|320.32|317.62|320.19|317.49|15
1738588340000|2025-02-03 13:12:20|320.28|317.58|320.21|317.51|320.32|317.62|320.2|317.5|15
1738588350000|2025-02-03 13:12:30|320.2|317.5|320.22|317.52|320.25|317.55|320.15|317.45|13
1738588360000|2025-02-03 13:12:40|320.09|317.39|320|317.3|320.11|317.41|320|317.3|12
1738588370000|2025-02-03 13:12:50|320.01|317.31|319.97|317.27|320.01|317.31|319.97|317.27|5
1738588380000|2025-02-03 13:13:00|319.93|317.23|320.01|317.31|320.06|317.36|319.84|317.14|19
1738588390000|2025-02-03 13:13:10|320.02|317.32|319.91|317.21|320.04|317.34|319.91|317.21|10
1738588400000|2025-02-03 13:13:20|319.92|317.22|319.93|317.23|319.94|317.24|319.86|317.16|12
1738588410000|2025-02-03 13:13:30|319.94|317.24|319.99|317.29|320.01|317.31|319.94|317.24|11
1738588420000|2025-02-03 13:13:40|320|317.3|319.9|317.2|320.03|317.33|319.9|317.2|13
1738588430000|2025-02-03 13:13:50|319.91|317.21|319.91|317.21|319.91|317.21|319.85|317.15|10
1738588440000|2025-02-03 13:14:00|319.87|317.17|319.75|317.05|319.88|317.18|319.73|317.03|9
1738588450000|2025-02-03 13:14:10|319.77|317.07|319.86|317.16|319.88|317.18|319.77|317.07|10
1738588460000|2025-02-03 13:14:20|319.85|317.15|319.75|317.05|319.85|317.15|319.75|317.05|5
1738588470000|2025-02-03 13:14:30|319.74|317.04|319.71|317.01|319.75|317.05|319.71|317.01|6
1738588480000|2025-02-03 13:14:40|319.7|317|319.56|316.86|319.7|317|319.27|316.57|13
1738588490000|2025-02-03 13:14:50|319.55|316.85|319.38|316.68|319.55|316.85|319.38|316.68|8
1738588500000|2025-02-03 13:15:00|319.37|316.67|319.35|316.65|319.4|316.7|319.35|316.65|13
1738588510000|2025-02-03 13:15:10|319.34|316.64|319.3|316.6|319.34|316.64|319.3|316.6|5
1738588520000|2025-02-03 13:15:20|319.29|316.59|319.3|316.6|319.3|316.6|319.28|316.58|4
1738588530000|2025-02-03 13:15:30|319.31|316.61|319.36|316.66|319.38|316.68|319.3|316.6|12
1738588540000|2025-02-03 13:15:40|319.37|316.67|319.76|317.06|319.76|317.06|319.37|316.67|10
1738588550000|2025-02-03 13:15:50|319.75|317.05|319.75|317.05|319.75|317.05|319.75|317.05|1
1738588560000|2025-02-03 13:16:00|319.76|317.06|319.73|317.03|319.77|317.07|319.72|317.02|9
1738588570000|2025-02-03 13:16:10|319.74|317.04|319.82|317.12|319.82|317.12|319.74|317.04|14
1738588580000|2025-02-03 13:16:20|319.83|317.13|319.87|317.17|319.87|317.17|319.81|317.11|8
1738588590000|2025-02-03 13:16:30|319.88|317.18|319.89|317.19|319.89|317.19|319.88|317.18|2
1738588600000|2025-02-03 13:16:40|319.9|317.2|320.2|317.5|320.27|317.57|319.9|317.2|11
1738588610000|2025-02-03 13:16:50|320.21|317.51|320.39|317.69|320.39|317.69|320.21|317.51|10
1738588620000|2025-02-03 13:17:00|320.41|317.71|320.81|318.11|320.82|318.12|320.41|317.71|12
1738588630000|2025-02-03 13:17:10|320.79|318.09|320.77|318.07|320.84|318.14|320.77|318.07|11
1738588640000|2025-02-03 13:17:20|320.78|318.08|320.77|318.07|320.8|318.1|320.75|318.05|7
1738588650000|2025-02-03 13:17:30|320.78|318.08|320.6|317.9|320.78|318.08|320.58|317.88|12
1738588660000|2025-02-03 13:17:40|320.61|317.91|320.6|317.9|320.62|317.92|320.57|317.87|10
1738588670000|2025-02-03 13:17:50|320.61|317.91|320.57|317.87|320.61|317.91|320.56|317.86|9
1738588680000|2025-02-03 13:18:00|320.56|317.86|320.59|317.89|320.6|317.9|320.56|317.86|6
1738588690000|2025-02-03 13:18:10|320.56|317.86|320.42|317.72|320.57|317.87|320.42|317.72|13
1738588700000|2025-02-03 13:18:20|320.41|317.71|320.07|317.37|320.41|317.71|320.07|317.37|11
1738588710000|2025-02-03 13:18:30|320.08|317.38|319.85|317.15|320.08|317.38|319.85|317.15|15
1738588720000|2025-02-03 13:18:40|319.84|317.14|319.77|317.07|319.84|317.14|319.64|316.94|14
1738588730000|2025-02-03 13:18:50|319.78|317.08|319.8|317.1|319.81|317.11|319.78|317.08|7
1738588740000|2025-02-03 13:19:00|319.81|317.11|319.75|317.05|319.81|317.11|319.75|317.05|7
1738588750000|2025-02-03 13:19:10|319.73|317.03|319.59|316.89|319.73|317.03|319.58|316.88|8
1738588760000|2025-02-03 13:19:20|319.58|316.88|319.56|316.86|319.58|316.88|319.56|316.86|9
1738588770000|2025-02-03 13:19:30|319.51|316.81|319.13|316.43|319.52|316.82|319.12|316.42|17
1738588780000|2025-02-03 13:19:40|319.17|316.47|319.24|316.54|319.24|316.54|319.17|316.47|8
1738588790000|2025-02-03 13:19:50|319.23|316.53|319.4|316.7|319.4|316.7|319.23|316.53|9
1738588800000|2025-02-03 13:20:00|319.42|316.72|319.5|316.8|319.5|316.8|319.42|316.72|8
1738588810000|2025-02-03 13:20:10|319.51|316.81|319.84|317.14|319.84|317.14|319.51|316.81|9
1738588820000|2025-02-03 13:20:20|319.85|317.15|319.86|317.16|319.87|317.17|319.84|317.14|6
1738588830000|2025-02-03 13:20:30|319.85|317.15|319.62|316.92|319.85|317.15|319.58|316.88|10
1738588840000|2025-02-03 13:20:40|319.63|316.93|319.73|317.03|319.73|317.03|319.63|316.93|12
1738588850000|2025-02-03 13:20:50|319.74|317.04|319.71|317.01|319.76|317.06|319.7|317|10
1738588860000|2025-02-03 13:21:00|319.67|316.97|319.58|316.88|319.67|316.97|319.58|316.88|8
1738588870000|2025-02-03 13:21:10|319.57|316.87|319.62|316.92|319.62|316.92|319.57|316.87|6
1738588880000|2025-02-03 13:21:20|319.61|316.91|319.64|316.94|319.64|316.94|319.61|316.91|4
1738588890000|2025-02-03 13:21:30|319.65|316.95|319.68|316.98|319.68|316.98|319.63|316.93|8
1738588900000|2025-02-03 13:21:40|319.67|316.97|319.67|316.97|319.68|316.98|319.67|316.97|3
1738588910000|2025-02-03 13:21:50|319.66|316.96|319.68|316.98|319.71|317.01|319.66|316.96|8
1738588920000|2025-02-03 13:22:00|319.69|316.99|319.66|316.96|319.8|317.1|319.66|316.96|17
1738588930000|2025-02-03 13:22:10|319.56|316.86|319.56|316.86|319.61|316.91|319.53|316.83|15
1738588940000|2025-02-03 13:22:20|319.55|316.85|319.41|316.71|319.55|316.85|319.4|316.7|15
1738588950000|2025-02-03 13:22:30|319.42|316.72|319.37|316.67|319.43|316.73|319.35|316.65|15
1738588960000|2025-02-03 13:22:40|319.38|316.68|319.38|316.68|319.39|316.69|319.34|316.64|9
1738588970000|2025-02-03 13:22:50|319.39|316.69|319.19|316.49|319.4|316.7|319.19|316.49|12
1738588980000|2025-02-03 13:23:00|319.18|316.48|318.81|316.11|319.18|316.48|318.81|316.11|19
1738588990000|2025-02-03 13:23:10|318.8|316.1|318.9|316.2|318.93|316.23|318.8|316.1|13
1738589010000|2025-02-03 13:23:30|318.89|316.19|318.75|316.05|318.89|316.19|318.75|316.05|12
1738589020000|2025-02-03 13:23:40|318.74|316.04|318.44|315.74|318.74|316.04|318.44|315.74|9
1738589030000|2025-02-03 13:23:50|318.45|315.75|318.43|315.73|318.48|315.78|318.42|315.72|11
1738589040000|2025-02-03 13:24:00|318.41|315.71|318.4|315.7|318.41|315.71|318.39|315.69|6
1738589050000|2025-02-03 13:24:10|318.41|315.71|318.37|315.67|318.42|315.72|318.33|315.63|11
1738589060000|2025-02-03 13:24:20|318.38|315.68|318.43|315.73|318.47|315.77|318.38|315.68|13
1738589070000|2025-02-03 13:24:30|318.47|315.77|318.37|315.67|318.47|315.77|318.36|315.66|4
1738589080000|2025-02-03 13:24:40|318.38|315.68|318.33|315.63|318.39|315.69|318.26|315.56|7
1738589090000|2025-02-03 13:24:50|318.31|315.61|318.2|315.5|318.31|315.61|318.2|315.5|7
1738589100000|2025-02-03 13:25:00|318.21|315.51|318.28|315.58|318.28|315.58|318.2|315.5|12
1738589110000|2025-02-03 13:25:10|318.29|315.59|318.38|315.68|318.42|315.72|318.29|315.59|15
1738589120000|2025-02-03 13:25:20|318.35|315.65|318.15|315.45|318.35|315.65|318.11|315.41|12
1738589130000|2025-02-03 13:25:30|318.11|315.41|317.71|315.01|318.11|315.41|317.71|315.01|14
1738589140000|2025-02-03 13:25:40|317.66|314.96|317.52|314.82|317.67|314.97|317.42|314.72|21
1738589150000|2025-02-03 13:25:50|317.53|314.83|317.51|314.81|317.53|314.83|317.43|314.73|12
1738589160000|2025-02-03 13:26:00|317.52|314.82|317.42|314.72|317.55|314.85|317.42|314.72|13
1738589170000|2025-02-03 13:26:10|317.41|314.71|317.12|314.42|317.41|314.71|317.12|314.42|18
1738589180000|2025-02-03 13:26:20|317.11|314.41|317.02|314.32|317.11|314.41|317.01|314.31|14
1738589190000|2025-02-03 13:26:30|317.01|314.31|316.87|314.17|317.02|314.32|316.87|314.17|12
1738589200000|2025-02-03 13:26:40|316.86|314.16|316.82|314.12|316.86|314.16|316.82|314.12|7
1738589210000|2025-02-03 13:26:50|316.81|314.11|316.75|314.05|316.81|314.11|316.73|314.03|13
1738589220000|2025-02-03 13:27:00|316.76|314.06|316.77|314.07|316.78|314.08|316.75|314.05|6
1738589230000|2025-02-03 13:27:10|316.78|314.08|316.83|314.13|316.83|314.13|316.78|314.08|8
1738589240000|2025-02-03 13:27:20|316.84|314.14|316.7|314|316.85|314.15|316.66|313.96|15
1738589250000|2025-02-03 13:27:30|316.71|314.01|316.64|313.94|316.72|314.02|316.63|313.93|9
1738589260000|2025-02-03 13:27:40|316.63|313.93|316.31|313.61|316.64|313.94|316.12|313.42|18
1738589270000|2025-02-03 13:27:50|316.32|313.62|316.33|313.63|316.35|313.65|316.31|313.61|12
1738589280000|2025-02-03 13:28:00|316.34|313.64|316.18|313.48|316.35|313.65|316.18|313.48|13
1738589290000|2025-02-03 13:28:10|316.17|313.47|316.11|313.41|316.18|313.48|316.1|313.4|11
1738589300000|2025-02-03 13:28:20|316.08|313.38|315.88|313.18|316.11|313.41|315.88|313.18|16
1738589310000|2025-02-03 13:28:30|315.85|313.15|315.66|312.96|315.86|313.16|315.55|312.85|23
1738589320000|2025-02-03 13:28:40|315.72|313.02|315.65|312.95|315.75|313.05|315.65|312.95|13
1738589330000|2025-02-03 13:28:50|315.66|312.96|315.47|312.77|315.67|312.97|315.47|312.77|13
1738589340000|2025-02-03 13:29:00|315.48|312.78|315.54|312.84|315.54|312.84|315.48|312.78|18
1738589350000|2025-02-03 13:29:10|315.55|312.85|315.36|312.66|315.61|312.91|315.36|312.66|12
1738589360000|2025-02-03 13:29:20|315.37|312.67|315.32|312.62|315.41|312.71|315.32|312.62|13
1738589370000|2025-02-03 13:29:30|315.33|312.63|315.16|312.46|315.33|312.63|315.16|312.46|17
1738589380000|2025-02-03 13:29:40|315.15|312.45|315.03|312.33|315.15|312.45|315.03|312.33|13
1738589390000|2025-02-03 13:29:50|315.02|312.32|314.97|312.27|315.03|312.33|314.97|312.27|7
1738589400000|2025-02-03 13:30:00|314.87|312.17|315.32|312.62|315.32|312.62|314.87|312.17|17
1738589410000|2025-02-03 13:30:10|315.34|312.64|315.68|312.98|315.68|312.98|315.34|312.64|11
1738589420000|2025-02-03 13:30:20|315.69|312.99|315.7|313|315.7|313|315.58|312.88|17
1738589430000|2025-02-03 13:30:30|315.71|313.01|315.9|313.2|315.92|313.22|315.71|313.01|10
1738589440000|2025-02-03 13:30:40|315.91|313.21|315.98|313.28|315.98|313.28|315.91|313.21|7
1738589450000|2025-02-03 13:30:50|315.97|313.27|315.98|313.28|316.01|313.31|315.96|313.26|10
1738589460000|2025-02-03 13:31:00|315.97|313.27|316.18|313.48|316.18|313.48|315.97|313.27|18
1738589470000|2025-02-03 13:31:10|316.19|313.49|316.52|313.82|316.52|313.82|316.19|313.49|20
1738589480000|2025-02-03 13:31:20|316.53|313.83|316.48|313.78|316.62|313.92|316.47|313.77|12
1738589490000|2025-02-03 13:31:30|316.3|313.6|316.19|313.49|316.31|313.61|316.16|313.46|13
1738589500000|2025-02-03 13:31:40|316.2|313.5|316.17|313.47|316.28|313.58|316.14|313.44|14
1738589510000|2025-02-03 13:31:50|316.18|313.48|316.15|313.45|316.22|313.52|316.11|313.41|15
1738589520000|2025-02-03 13:32:00|316.16|313.46|316.55|313.85|316.55|313.85|316.16|313.46|16
1738589530000|2025-02-03 13:32:10|316.56|313.86|316.49|313.79|316.58|313.88|316.47|313.77|9
1738589540000|2025-02-03 13:32:20|316.5|313.8|316.47|313.77|316.52|313.82|316.34|313.64|16
1738589550000|2025-02-03 13:32:30|316.42|313.72|316.42|313.72|316.42|313.72|316.34|313.64|13
1738589560000|2025-02-03 13:32:40|316.43|313.73|316.23|313.53|316.46|313.76|316.23|313.53|15
1738589570000|2025-02-03 13:32:50|316.21|313.51|316.31|313.61|316.31|313.61|316.21|313.51|11
1738589580000|2025-02-03 13:33:00|316.32|313.62|316.26|313.56|316.32|313.62|316.16|313.46|18
1738589590000|2025-02-03 13:33:10|316.27|313.57|316.41|313.71|316.41|313.71|316.27|313.57|15
1738589600000|2025-02-03 13:33:20|316.35|313.65|316.33|313.63|316.37|313.67|316.28|313.58|13
1738589610000|2025-02-03 13:33:30|316.34|313.64|316.3|313.6|316.4|313.7|316.3|313.6|9
1738589620000|2025-02-03 13:33:40|316.31|313.61|316.41|313.71|316.41|313.71|316.31|313.61|11
1738589630000|2025-02-03 13:33:50|316.42|313.72|316.36|313.66|316.46|313.76|316.35|313.65|17
1738589640000|2025-02-03 13:34:00|316.28|313.58|316.26|313.56|316.28|313.58|316.16|313.46|15
1738589650000|2025-02-03 13:34:10|316.27|313.57|316.26|313.56|316.29|313.59|316.25|313.55|13
1738589660000|2025-02-03 13:34:20|316.27|313.57|316.37|313.67|316.37|313.67|316.27|313.57|10
1738589670000|2025-02-03 13:34:30|316.36|313.66|316.29|313.59|316.36|313.66|316.27|313.57|12
1738589680000|2025-02-03 13:34:40|316.3|313.6|316.17|313.47|316.34|313.64|316.17|313.47|15
1738589690000|2025-02-03 13:34:50|316.16|313.46|316.22|313.52|316.22|313.52|316.16|313.46|9
1738589700000|2025-02-03 13:35:00|316.2|313.5|315.61|312.91|316.2|313.5|315.6|312.9|18
1738589710000|2025-02-03 13:35:10|315.62|312.92|315.68|312.98|315.69|312.99|315.6|312.9|14
1738589720000|2025-02-03 13:35:20|315.58|312.88|315.72|313.02|315.73|313.03|315.58|312.88|14
1738589730000|2025-02-03 13:35:30|315.73|313.03|315.64|312.94|315.73|313.03|315.6|312.9|11
1738589740000|2025-02-03 13:35:40|315.65|312.95|315.59|312.89|315.68|312.98|315.56|312.86|8
1738589750000|2025-02-03 13:35:50|315.6|312.9|315.63|312.93|315.64|312.94|315.6|312.9|10
1738589760000|2025-02-03 13:36:00|315.54|312.84|315.42|312.72|315.54|312.84|315.42|312.72|13
1738589770000|2025-02-03 13:36:10|315.43|312.73|315.32|312.62|315.48|312.78|315.28|312.58|13
1738589780000|2025-02-03 13:36:20|315.28|312.58|315.49|312.79|315.49|312.79|315.24|312.54|21
1738589790000|2025-02-03 13:36:30|315.51|312.81|315.82|313.12|315.82|313.12|315.51|312.81|13
1738589800000|2025-02-03 13:36:40|315.83|313.13|316.4|313.7|316.4|313.7|315.83|313.13|19
1738589810000|2025-02-03 13:36:50|316.41|313.71|316.52|313.82|316.52|313.82|316.41|313.71|10
1738589820000|2025-02-03 13:37:00|316.53|313.83|316.42|313.72|316.54|313.84|316.38|313.68|16
1738589830000|2025-02-03 13:37:10|316.43|313.73|316.45|313.75|316.45|313.75|316.41|313.71|9
1738589840000|2025-02-03 13:37:20|316.47|313.77|316.63|313.93|316.63|313.93|316.47|313.77|12
1738589850000|2025-02-03 13:37:30|316.64|313.94|316.36|313.66|316.64|313.94|316.35|313.65|12
1738589860000|2025-02-03 13:37:40|316.37|313.67|316.35|313.65|316.39|313.69|316.34|313.64|9
1738589870000|2025-02-03 13:37:50|316.34|313.64|316.35|313.65|316.39|313.69|316.34|313.64|9
1738589880000|2025-02-03 13:38:00|316.36|313.66|316.22|313.52|316.36|313.66|316.13|313.43|15
1738589890000|2025-02-03 13:38:10|316.23|313.53|316.29|313.59|316.29|313.59|316.23|313.53|15
1738589900000|2025-02-03 13:38:20|316.3|313.6|315.99|313.29|316.3|313.6|315.99|313.29|15
1738589910000|2025-02-03 13:38:30|316|313.3|316.08|313.38|316.08|313.38|316|313.3|9
1738589920000|2025-02-03 13:38:40|316.09|313.39|316.36|313.66|316.36|313.66|316.08|313.38|14
1738589930000|2025-02-03 13:38:50|316.37|313.67|316.41|313.71|316.41|313.71|316.37|313.67|10
1738589940000|2025-02-03 13:39:00|316.42|313.72|316.57|313.87|316.57|313.87|316.4|313.7|12
1738589950000|2025-02-03 13:39:10|316.58|313.88|316.6|313.9|316.6|313.9|316.58|313.88|6
1738589960000|2025-02-03 13:39:20|316.61|313.91|316.81|314.11|316.81|314.11|316.61|313.91|17
1738589970000|2025-02-03 13:39:30|316.82|314.12|316.79|314.09|316.85|314.15|316.79|314.09|8
1738589980000|2025-02-03 13:39:40|316.8|314.1|316.9|314.2|316.9|314.2|316.8|314.1|11
1738589990000|2025-02-03 13:39:50|316.91|314.21|316.91|314.21|316.94|314.24|316.89|314.19|8
1738590000000|2025-02-03 13:40:00|316.9|314.2|316.9|314.2|316.92|314.22|316.78|314.08|18
1738590010000|2025-02-03 13:40:10|316.91|314.21|316.94|314.24|316.96|314.26|316.91|314.21|11
1738590020000|2025-02-03 13:40:20|316.95|314.25|317.19|314.49|317.19|314.49|316.95|314.25|13
1738590030000|2025-02-03 13:40:30|317.2|314.5|317.33|314.63|317.33|314.63|317.2|314.5|13
1738590040000|2025-02-03 13:40:40|317.34|314.64|317.2|314.5|317.35|314.65|317.19|314.49|11
1738590050000|2025-02-03 13:40:50|317.17|314.47|317|314.3|317.17|314.47|316.98|314.28|8
1738590060000|2025-02-03 13:41:00|316.98|314.28|316.99|314.29|316.99|314.29|316.89|314.19|13
1738590070000|2025-02-03 13:41:10|317|314.3|317.2|314.5|317.2|314.5|317|314.3|18
1738590080000|2025-02-03 13:41:20|317.21|314.51|317.38|314.68|317.39|314.69|317.21|314.51|14
1738590090000|2025-02-03 13:41:30|317.39|314.69|317.67|314.97|317.67|314.97|317.39|314.69|18
1738590100000|2025-02-03 13:41:40|317.68|314.98|317.97|315.27|317.97|315.27|317.68|314.98|14
1738590110000|2025-02-03 13:41:50|317.98|315.28|318.45|315.75|318.46|315.76|317.98|315.28|17
1738590120000|2025-02-03 13:42:00|318.46|315.76|318.46|315.76|318.46|315.76|318.19|315.49|16
1738590130000|2025-02-03 13:42:10|318.42|315.72|318.33|315.63|318.43|315.73|318.29|315.59|12
1738590140000|2025-02-03 13:42:20|318.29|315.59|318.33|315.63|318.34|315.64|318.27|315.57|11
1738590150000|2025-02-03 13:42:30|318.3|315.6|317.91|315.21|318.3|315.6|317.87|315.17|17
1738590160000|2025-02-03 13:42:40|317.92|315.22|317.71|315.01|317.96|315.26|317.69|314.99|17
1738590170000|2025-02-03 13:42:50|317.72|315.02|317.78|315.08|317.78|315.08|317.72|315.02|11
1738590180000|2025-02-03 13:43:00|317.77|315.07|318.08|315.38|318.08|315.38|317.77|315.07|16
1738590190000|2025-02-03 13:43:10|318.09|315.39|318.18|315.48|318.18|315.48|318.09|315.39|12
1738590200000|2025-02-03 13:43:20|318.19|315.49|318.45|315.75|318.45|315.75|318.19|315.49|14
1738590210000|2025-02-03 13:43:30|318.46|315.76|318.74|316.04|318.74|316.04|318.46|315.76|13
1738590220000|2025-02-03 13:43:40|318.75|316.05|318.86|316.16|318.86|316.16|318.75|316.05|14
1738590230000|2025-02-03 13:43:50|318.87|316.17|318.91|316.21|318.91|316.21|318.87|316.17|7
1738590240000|2025-02-03 13:44:00|318.92|316.22|318.87|316.17|318.92|316.22|318.87|316.17|3
1738590250000|2025-02-03 13:44:10|318.88|316.18|319.31|316.61|319.31|316.61|318.88|316.18|15
1738590260000|2025-02-03 13:44:20|319.4|316.7|319.76|317.06|319.76|317.06|319.4|316.7|15
1738590270000|2025-02-03 13:44:30|319.7|317|319.5|316.8|319.71|317.01|319.5|316.8|13
1738590280000|2025-02-03 13:44:40|319.51|316.81|319.53|316.83|319.55|316.85|319.46|316.76|14
1738590290000|2025-02-03 13:44:50|319.54|316.84|319.44|316.74|319.55|316.85|319.42|316.72|14
1738590300000|2025-02-03 13:45:00|319.42|316.72|319.35|316.65|319.42|316.72|319.3|316.6|7
1738590310000|2025-02-03 13:45:10|319.32|316.62|319.33|316.63|319.38|316.68|319.28|316.58|18
1738590320000|2025-02-03 13:45:20|319.34|316.64|319.27|316.57|319.34|316.64|319.2|316.5|19
1738590330000|2025-02-03 13:45:30|319.28|316.58|319.44|316.74|319.44|316.74|319.28|316.58|15
1738590340000|2025-02-03 13:45:40|319.42|316.72|319.21|316.51|319.43|316.73|319.19|316.49|13
1738590350000|2025-02-03 13:45:50|319.2|316.5|318.81|316.11|319.2|316.5|318.81|316.11|14
1738590360000|2025-02-03 13:46:00|318.72|316.02|318.51|315.81|318.72|316.02|318.51|315.81|13
1738590370000|2025-02-03 13:46:10|318.44|315.74|318.36|315.66|318.46|315.76|318.28|315.58|21
1738590380000|2025-02-03 13:46:20|318.37|315.67|318.13|315.43|318.54|315.84|318.12|315.42|16
1738590390000|2025-02-03 13:46:30|318.14|315.44|318.16|315.46|318.16|315.46|318.12|315.42|12
1738590400000|2025-02-03 13:46:40|318.15|315.45|318.07|315.37|318.15|315.45|318.03|315.33|12
1738590410000|2025-02-03 13:46:50|318.08|315.38|318.2|315.5|318.2|315.5|318.08|315.38|13
1738590420000|2025-02-03 13:47:00|318.24|315.54|318.68|315.98|318.68|315.98|318.24|315.54|18
1738590430000|2025-02-03 13:47:10|318.69|315.99|318.98|316.28|318.98|316.28|318.67|315.97|14
1738590440000|2025-02-03 13:47:20|318.97|316.27|318.78|316.08|318.98|316.28|318.78|316.08|15
1738590450000|2025-02-03 13:47:30|318.74|316.04|318.33|315.63|318.74|316.04|318.33|315.63|16
1738590460000|2025-02-03 13:47:40|318.32|315.62|318.13|315.43|318.32|315.62|318.13|315.43|20
1738590470000|2025-02-03 13:47:50|318.14|315.44|318.02|315.32|318.14|315.44|318.02|315.32|12
1738590480000|2025-02-03 13:48:00|318.03|315.33|317.96|315.26|318.09|315.39|317.93|315.23|19
1738590490000|2025-02-03 13:48:10|317.95|315.25|317.82|315.12|317.95|315.25|317.82|315.12|13
1738590500000|2025-02-03 13:48:20|317.81|315.11|317.5|314.8|317.81|315.11|317.49|314.79|17
1738590510000|2025-02-03 13:48:30|317.51|314.81|317.6|314.9|317.6|314.9|317.51|314.81|10
1738590520000|2025-02-03 13:48:40|317.61|314.91|317.58|314.88|317.65|314.95|317.56|314.86|18
1738590530000|2025-02-03 13:48:50|317.59|314.89|317.53|314.83|317.6|314.9|317.5|314.8|14
1738590540000|2025-02-03 13:49:00|317.51|314.81|317.46|314.76|317.51|314.81|317.37|314.67|23
1738590550000|2025-02-03 13:49:10|317.47|314.77|317.32|314.62|317.48|314.78|317.32|314.62|15
1738590560000|2025-02-03 13:49:20|317.23|314.53|317.07|314.37|317.27|314.57|317.07|314.37|13
1738590570000|2025-02-03 13:49:30|317.06|314.36|316.95|314.25|317.06|314.36|316.89|314.19|19
1738590580000|2025-02-03 13:49:40|316.96|314.26|316.99|314.29|316.99|314.29|316.96|314.26|8
1738590590000|2025-02-03 13:49:50|317|314.3|317.2|314.5|317.2|314.5|317|314.3|13
1738590600000|2025-02-03 13:50:00|317.21|314.51|317.09|314.39|317.27|314.57|317.09|314.39|14
1738590610000|2025-02-03 13:50:10|317.1|314.4|317.03|314.33|317.12|314.42|317.01|314.31|14
1738590620000|2025-02-03 13:50:20|317.02|314.32|317.05|314.35|317.06|314.36|317.01|314.31|12
1738590630000|2025-02-03 13:50:30|317.06|314.36|316.67|313.97|317.06|314.36|316.67|313.97|14
1738590640000|2025-02-03 13:50:40|316.68|313.98|316.71|314.01|316.71|314.01|316.65|313.95|12
1738590650000|2025-02-03 13:50:50|316.72|314.02|316.62|313.92|316.72|314.02|316.62|313.92|12
1738590660000|2025-02-03 13:51:00|316.59|313.89|316.5|313.8|316.59|313.89|316.49|313.79|10
1738590670000|2025-02-03 13:51:10|316.51|313.81|316.49|313.79|316.53|313.83|316.45|313.75|17
1738590680000|2025-02-03 13:51:20|316.5|313.8|316.51|313.81|316.51|313.81|316.49|313.79|7
1738590690000|2025-02-03 13:51:30|316.49|313.79|316.24|313.54|316.49|313.79|316.24|313.54|15
1738590700000|2025-02-03 13:51:40|316.15|313.45|316.07|313.37|316.17|313.47|316.03|313.33|23
1738590710000|2025-02-03 13:51:50|316.08|313.38|316.06|313.36|316.09|313.39|316.05|313.35|12
1738590720000|2025-02-03 13:52:00|316.07|313.37|316.01|313.31|316.09|313.39|316.01|313.31|11
1738590730000|2025-02-03 13:52:10|316.02|313.32|316.1|313.4|316.1|313.4|316|313.3|17
1738590740000|2025-02-03 13:52:20|316.11|313.41|316.12|313.42|316.12|313.42|316.08|313.38|5
1738590750000|2025-02-03 13:52:30|316.13|313.43|316.3|313.6|316.3|313.6|316.13|313.43|8
1738590760000|2025-02-03 13:52:40|316.46|313.76|316.6|313.9|316.6|313.9|316.46|313.76|15
1738590770000|2025-02-03 13:52:50|316.61|313.91|316.77|314.07|316.77|314.07|316.61|313.91|12
1738590780000|2025-02-03 13:53:00|316.78|314.08|316.69|313.99|316.79|314.09|316.66|313.96|16
1738590790000|2025-02-03 13:53:10|316.7|314|316.66|313.96|316.71|314.01|316.64|313.94|9
1738590800000|2025-02-03 13:53:20|316.64|313.94|316.52|313.82|316.64|313.94|316.52|313.82|12
1738590810000|2025-02-03 13:53:30|316.51|313.81|316.37|313.67|316.51|313.81|316.37|313.67|10
1738590820000|2025-02-03 13:53:40|316.36|313.66|316.24|313.54|316.36|313.66|316.23|313.53|11
1738590830000|2025-02-03 13:53:50|316.25|313.55|316.26|313.56|316.29|313.59|316.25|313.55|6
1738590840000|2025-02-03 13:54:00|316.21|313.51|316.21|313.51|316.22|313.52|316.17|313.47|12
1738590850000|2025-02-03 13:54:10|316.22|313.52|316.25|313.55|316.25|313.55|316.22|313.52|6
1738590860000|2025-02-03 13:54:20|316.19|313.49|316.14|313.44|316.2|313.5|316.14|313.44|6
1738590870000|2025-02-03 13:54:30|316.15|313.45|316.16|313.46|316.16|313.46|316.13|313.43|6
1738590880000|2025-02-03 13:54:40|316.17|313.47|316.1|313.4|316.2|313.5|316.08|313.38|10
1738590890000|2025-02-03 13:54:50|316.11|313.41|316.02|313.32|316.11|313.41|316.02|313.32|16
1738590900000|2025-02-03 13:55:00|315.92|313.22|315.6|312.9|315.93|313.23|315.55|312.85|16
1738590910000|2025-02-03 13:55:10|315.61|312.91|315.59|312.89|315.63|312.93|315.56|312.86|9
1738590920000|2025-02-03 13:55:20|315.58|312.88|315.52|312.82|315.58|312.88|315.52|312.82|7
1738590930000|2025-02-03 13:55:30|315.5|312.8|315.46|312.76|315.5|312.8|315.45|312.75|7
1738590940000|2025-02-03 13:55:40|315.47|312.77|315.55|312.85|315.55|312.85|315.47|312.77|9
1738590950000|2025-02-03 13:55:50|315.56|312.86|315.66|312.96|315.68|312.98|315.55|312.85|11
1738590960000|2025-02-03 13:56:00|315.65|312.95|315.6|312.9|315.7|313|315.57|312.87|16
1738590970000|2025-02-03 13:56:10|315.59|312.89|315.64|312.94|315.64|312.94|315.53|312.83|17
1738590980000|2025-02-03 13:56:20|315.65|312.95|315.66|312.96|315.66|312.96|315.59|312.89|15
1738590990000|2025-02-03 13:56:30|315.74|313.04|315.79|313.09|315.82|313.12|315.74|313.04|12
1738591000000|2025-02-03 13:56:40|315.8|313.1|315.95|313.25|315.95|313.25|315.8|313.1|9
1738591010000|2025-02-03 13:56:50|315.96|313.26|316.13|313.43|316.13|313.43|315.96|313.26|9
1738591020000|2025-02-03 13:57:00|316.1|313.4|316.08|313.38|316.1|313.4|316.05|313.35|7
1738591030000|2025-02-03 13:57:10|316.07|313.37|316.14|313.44|316.14|313.44|316.07|313.37|10
1738591040000|2025-02-03 13:57:20|316.15|313.45|316.13|313.43|316.16|313.46|316.1|313.4|8
1738591050000|2025-02-03 13:57:30|316.2|313.5|316.29|313.59|316.29|313.59|316.2|313.5|7
1738591060000|2025-02-03 13:57:40|316.3|313.6|316.34|313.64|316.34|313.64|316.28|313.58|11
1738591070000|2025-02-03 13:57:50|316.35|313.65|316.5|313.8|316.5|313.8|316.35|313.65|6
1738591080000|2025-02-03 13:58:00|316.51|313.81|316.79|314.09|316.79|314.09|316.51|313.81|14
1738591090000|2025-02-03 13:58:10|316.8|314.1|317.02|314.32|317.02|314.32|316.8|314.1|13
1738591100000|2025-02-03 13:58:20|317.04|314.34|317.07|314.37|317.07|314.37|317|314.3|11
1738591110000|2025-02-03 13:58:30|317.08|314.38|317.07|314.37|317.13|314.43|317.06|314.36|10
1738591120000|2025-02-03 13:58:40|317.03|314.33|316.99|314.29|317.03|314.33|316.95|314.25|12
1738591130000|2025-02-03 13:58:50|316.97|314.27|317.03|314.33|317.03|314.33|316.95|314.25|11
1738591140000|2025-02-03 13:59:00|317.04|314.34|316.96|314.26|317.07|314.37|316.96|314.26|11
1738591150000|2025-02-03 13:59:10|316.95|314.25|316.93|314.23|316.97|314.27|316.9|314.2|8
1738591160000|2025-02-03 13:59:20|316.9|314.2|316.75|314.05|316.9|314.2|316.75|314.05|6
1738591170000|2025-02-03 13:59:30|316.76|314.06|316.82|314.12|316.82|314.12|316.76|314.06|7
1738591180000|2025-02-03 13:59:40|316.83|314.13|316.8|314.1|316.84|314.14|316.79|314.09|8
1738591190000|2025-02-03 13:59:50|316.81|314.11|316.79|314.09|316.84|314.14|316.79|314.09|7
1738591200000|2025-02-03 14:00:00|316.8|314.1|316.86|314.16|316.93|314.23|316.78|314.08|15
1738591210000|2025-02-03 14:00:10|316.85|314.15|316.84|314.14|316.88|314.18|316.84|314.14|8
1738591220000|2025-02-03 14:00:20|316.81|314.11|316.75|314.05|316.82|314.12|316.74|314.04|14
1738591230000|2025-02-03 14:00:30|316.76|314.06|316.66|313.96|316.79|314.09|316.63|313.93|11
1738591240000|2025-02-03 14:00:40|316.63|313.93|316.28|313.58|316.63|313.93|316.22|313.52|24
1738591250000|2025-02-03 14:00:50|316.29|313.59|316.15|313.45|316.32|313.62|316.15|313.45|12
1738591260000|2025-02-03 14:01:00|316.17|313.47|316|313.3|316.17|313.47|315.93|313.23|19
1738591270000|2025-02-03 14:01:10|315.97|313.27|315.75|313.05|315.97|313.27|315.74|313.04|19
1738591280000|2025-02-03 14:01:20|315.76|313.06|315.69|312.99|315.77|313.07|315.66|312.96|14
1738591290000|2025-02-03 14:01:30|315.7|313|315.3|312.6|315.7|313|315.3|312.6|15
1738591300000|2025-02-03 14:01:40|315.26|312.56|315.25|312.55|315.31|312.61|315.24|312.54|12
1738591310000|2025-02-03 14:01:50|315.24|312.54|315.14|312.44|315.24|312.54|315.14|312.44|3
1738591320000|2025-02-03 14:02:00|315.1|312.4|314.24|311.54|315.1|312.4|314.24|311.54|24
1738591330000|2025-02-03 14:02:10|314.23|311.53|314.29|311.59|314.31|311.61|314.23|311.53|12
1738591340000|2025-02-03 14:02:20|314.22|311.52|313.84|311.14|314.22|311.52|313.8|311.1|17
1738591350000|2025-02-03 14:02:30|313.85|311.15|313.92|311.22|313.92|311.22|313.85|311.15|8
1738591360000|2025-02-03 14:02:40|313.93|311.23|313.78|311.08|313.93|311.23|313.78|311.08|9
1738591370000|2025-02-03 14:02:50|313.79|311.09|313.53|310.83|313.8|311.1|313.53|310.83|19
1738591380000|2025-02-03 14:03:00|313.54|310.84|313.3|310.6|313.55|310.85|313.3|310.6|19
1738591390000|2025-02-03 14:03:10|313.29|310.59|313.13|310.43|313.3|310.6|313.09|310.39|21
1738591400000|2025-02-03 14:03:20|313.1|310.4|312.9|310.2|313.1|310.4|312.88|310.18|25
1738591410000|2025-02-03 14:03:30|312.91|310.21|312.68|309.98|312.92|310.22|312.68|309.98|13
1738591420000|2025-02-03 14:03:40|312.69|309.99|312.57|309.87|312.69|309.99|312.55|309.85|11
1738591430000|2025-02-03 14:03:50|312.53|309.83|312.34|309.64|312.53|309.83|312.3|309.6|20
1738591440000|2025-02-03 14:04:00|312.35|309.65|312.2|309.5|312.35|309.65|312.2|309.5|20
1738591450000|2025-02-03 14:04:10|312.22|309.52|312.49|309.79|312.49|309.79|312.18|309.48|21
1738591460000|2025-02-03 14:04:20|312.46|309.76|312.24|309.54|312.48|309.78|312.16|309.46|18
1738591470000|2025-02-03 14:04:30|312.18|309.48|312.15|309.45|312.19|309.49|312.13|309.43|9
1738591480000|2025-02-03 14:04:40|312.14|309.44|312.21|309.51|312.21|309.51|312.14|309.44|12
1738591490000|2025-02-03 14:04:50|312.22|309.52|312.17|309.47|312.22|309.52|312.11|309.41|14
1738591500000|2025-02-03 14:05:00|312.15|309.45|311.8|309.1|312.16|309.46|311.8|309.1|20
1738591510000|2025-02-03 14:05:10|311.81|309.11|311.73|309.03|311.81|309.11|311.72|309.02|12
1738591520000|2025-02-03 14:05:20|311.72|309.02|311.48|308.78|311.73|309.03|311.45|308.75|16
1738591530000|2025-02-03 14:05:30|311.47|308.77|310.83|308.13|311.48|308.78|310.83|308.13|20
1738591540000|2025-02-03 14:05:40|310.79|308.09|310.72|308.02|310.79|308.09|310.71|308.01|16
1738591550000|2025-02-03 14:05:50|310.69|307.99|310.59|307.89|310.69|307.99|310.49|307.79|15
1738591560000|2025-02-03 14:06:00|310.58|307.88|311.9|309.2|311.97|309.27|310.58|307.88|26
1738591570000|2025-02-03 14:06:10|311.91|309.21|312.15|309.45|312.15|309.45|311.91|309.21|13
1738591580000|2025-02-03 14:06:20|312.19|309.49|312.51|309.81|312.52|309.82|312.19|309.49|11
1738591590000|2025-02-03 14:06:30|312.52|309.82|312.27|309.57|312.52|309.82|312.26|309.56|13
1738591600000|2025-02-03 14:06:40|312.28|309.58|312.15|309.45|312.29|309.59|312.1|309.4|12
1738591610000|2025-02-03 14:06:50|312.16|309.46|312.19|309.49|312.23|309.53|312.16|309.46|16
1738591620000|2025-02-03 14:07:00|312.07|309.37|312.29|309.59|312.29|309.59|312.07|309.37|14
1738591630000|2025-02-03 14:07:10|312.3|309.6|312.06|309.36|312.32|309.62|311.96|309.26|18
1738591640000|2025-02-03 14:07:20|312.07|309.37|311.87|309.17|312.08|309.38|311.87|309.17|15
1738591650000|2025-02-03 14:07:30|311.7|309|311.44|308.74|311.72|309.02|311.43|308.73|16
1738591660000|2025-02-03 14:07:40|311.45|308.75|311.46|308.76|311.49|308.79|311.45|308.75|11
1738591670000|2025-02-03 14:07:50|311.45|308.75|311.38|308.68|311.45|308.75|311.34|308.64|16
1738591680000|2025-02-03 14:08:00|311.37|308.67|311.25|308.55|311.52|308.82|311.23|308.53|21
1738591690000|2025-02-03 14:08:10|311.26|308.56|310.85|308.15|311.26|308.56|310.83|308.13|17
1738591700000|2025-02-03 14:08:20|310.86|308.16|310.81|308.11|310.9|308.2|310.8|308.1|17
1738591710000|2025-02-03 14:08:30|310.82|308.12|310.67|307.97|310.83|308.13|310.67|307.97|12
1738591720000|2025-02-03 14:08:40|310.68|307.98|310.77|308.07|310.77|308.07|310.54|307.84|17
1738591730000|2025-02-03 14:08:50|310.78|308.08|310.9|308.2|310.9|308.2|310.78|308.08|14
1738591740000|2025-02-03 14:09:00|310.91|308.21|310.67|307.97|310.96|308.26|310.66|307.96|15
1738591750000|2025-02-03 14:09:10|310.69|307.99|310.86|308.16|310.86|308.16|310.63|307.93|17
1738591760000|2025-02-03 14:09:20|311.04|308.34|311.71|309.01|311.71|309.01|311.04|308.34|12
1738591770000|2025-02-03 14:09:30|311.72|309.02|311.26|308.56|311.73|309.03|311.26|308.56|15
1738591780000|2025-02-03 14:09:40|311.27|308.57|311.25|308.55|311.29|308.59|311.24|308.54|11
1738591790000|2025-02-03 14:09:50|311.26|308.56|311.24|308.54|311.32|308.62|311.24|308.54|10
1738591800000|2025-02-03 14:10:00|311.12|308.42|311.38|308.68|311.38|308.68|311.11|308.41|15
1738591810000|2025-02-03 14:10:10|311.39|308.69|311.36|308.66|311.45|308.75|311.32|308.62|16
1738591820000|2025-02-03 14:10:20|311.37|308.67|311.63|308.93|311.63|308.93|311.37|308.67|14
1738591830000|2025-02-03 14:10:30|311.62|308.92|311.51|308.81|311.63|308.93|311.46|308.76|18
1738591840000|2025-02-03 14:10:40|311.52|308.82|311.52|308.82|311.52|308.82|311.41|308.71|18
1738591850000|2025-02-03 14:10:50|311.51|308.81|311.71|309.01|311.71|309.01|311.49|308.79|16
1738591860000|2025-02-03 14:11:00|311.72|309.02|311.68|308.98|311.77|309.07|311.66|308.96|20
1738591870000|2025-02-03 14:11:10|311.65|308.95|311.47|308.77|311.65|308.95|311.4|308.7|20
1738591880000|2025-02-03 14:11:20|311.48|308.78|311.36|308.66|311.5|308.8|311.34|308.64|11
1738591890000|2025-02-03 14:11:30|311.37|308.67|311.44|308.74|311.46|308.76|311.37|308.67|12
1738591900000|2025-02-03 14:11:40|311.55|308.85|311.91|309.21|311.91|309.21|311.55|308.85|18
1738591910000|2025-02-03 14:11:50|311.97|309.27|312.37|309.67|312.37|309.67|311.97|309.27|14
1738591920000|2025-02-03 14:12:00|312.38|309.68|312.69|309.99|312.69|309.99|312.38|309.68|15
1738591930000|2025-02-03 14:12:10|312.7|310|313.14|310.44|313.14|310.44|312.7|310|21
1738591940000|2025-02-03 14:12:20|313.29|310.59|313.93|311.23|314.04|311.34|313.29|310.59|13
1738591950000|2025-02-03 14:12:30|313.92|311.22|313.93|311.23|313.94|311.24|313.89|311.19|8
1738591960000|2025-02-03 14:12:40|313.94|311.24|313.59|310.89|313.94|311.24|313.58|310.88|19
1738591970000|2025-02-03 14:12:50|313.58|310.88|313.46|310.76|313.63|310.93|313.46|310.76|12
1738591980000|2025-02-03 14:13:00|313.37|310.67|312.95|310.25|313.37|310.67|312.95|310.25|16
1738591990000|2025-02-03 14:13:10|312.94|310.24|312.79|310.09|312.94|310.24|312.79|310.09|13
1738592000000|2025-02-03 14:13:20|312.78|310.08|312.67|309.97|312.8|310.1|312.67|309.97|17
1738592010000|2025-02-03 14:13:30|312.66|309.96|312.31|309.61|312.66|309.96|312.31|309.61|15
1738592020000|2025-02-03 14:13:40|312.32|309.62|312.21|309.51|312.33|309.63|312.21|309.51|15
1738592030000|2025-02-03 14:13:50|312.2|309.5|311.97|309.27|312.2|309.5|311.9|309.2|21
1738592040000|2025-02-03 14:14:00|311.98|309.28|311.98|309.28|312.04|309.34|311.97|309.27|10
1738592050000|2025-02-03 14:14:10|311.99|309.29|311.96|309.26|312|309.3|311.96|309.26|11
1738592060000|2025-02-03 14:14:20|311.95|309.25|311.62|308.92|311.95|309.25|311.62|308.92|16
1738592070000|2025-02-03 14:14:30|311.61|308.91|311.61|308.91|311.62|308.92|311.59|308.89|12
1738592080000|2025-02-03 14:14:40|311.62|308.92|311.48|308.78|311.68|308.98|311.48|308.78|13
1738592090000|2025-02-03 14:14:50|311.47|308.77|311.38|308.68|311.48|308.78|311.35|308.65|15
1738592100000|2025-02-03 14:15:00|311.33|308.63|311.24|308.54|311.33|308.63|311.18|308.48|15
1738592110000|2025-02-03 14:15:10|311.33|308.63|311.4|308.7|311.4|308.7|311.16|308.46|19
1738592120000|2025-02-03 14:15:20|311.41|308.71|311.8|309.1|311.8|309.1|311.41|308.71|17
1738592130000|2025-02-03 14:15:30|311.84|309.14|312.42|309.72|312.42|309.72|311.84|309.14|21
1738592140000|2025-02-03 14:15:40|312.43|309.73|312.85|310.15|312.85|310.15|312.43|309.73|17
1738592150000|2025-02-03 14:15:50|312.86|310.16|313.21|310.51|313.31|310.61|312.86|310.16|17
1738592160000|2025-02-03 14:16:00|313.23|310.53|313.29|310.59|313.39|310.69|313.21|310.51|14
1738592170000|2025-02-03 14:16:10|313.28|310.58|313.23|310.53|313.34|310.64|313.2|310.5|18
1738592180000|2025-02-03 14:16:20|313.24|310.54|313.64|310.94|313.64|310.94|313.24|310.54|16
1738592190000|2025-02-03 14:16:30|313.65|310.95|313.67|310.97|313.74|311.04|313.49|310.79|16
1738592200000|2025-02-03 14:16:40|313.68|310.98|312.94|310.24|313.69|310.99|312.94|310.24|16
1738592210000|2025-02-03 14:16:50|312.95|310.25|313.26|310.56|313.26|310.56|312.95|310.25|18
1738592220000|2025-02-03 14:17:00|313.31|310.61|313.32|310.62|313.41|310.71|313.31|310.61|15
1738592230000|2025-02-03 14:17:10|313.25|310.55|313.53|310.83|313.56|310.86|313.18|310.48|25
1738592240000|2025-02-03 14:17:20|313.54|310.84|313.68|310.98|313.68|310.98|313.54|310.84|13
1738592250000|2025-02-03 14:17:30|313.69|310.99|313.85|311.15|314.04|311.34|313.69|310.99|19
1738592260000|2025-02-03 14:17:40|313.83|311.13|313.82|311.12|313.83|311.13|313.69|310.99|21
1738592270000|2025-02-03 14:17:50|313.83|311.13|313.64|310.94|313.86|311.16|313.61|310.91|21
1738592280000|2025-02-03 14:18:00|313.57|310.87|313.19|310.49|313.58|310.88|313.18|310.48|16
1738592290000|2025-02-03 14:18:10|313.17|310.47|313.1|310.4|313.17|310.47|313.04|310.34|13
1738592300000|2025-02-03 14:18:20|313.09|310.39|313.21|310.51|313.21|310.51|313.09|310.39|13
1738592310000|2025-02-03 14:18:30|313.22|310.52|313.13|310.43|313.26|310.56|313.06|310.36|16
1738592320000|2025-02-03 14:18:40|313.07|310.37|312.92|310.22|313.11|310.41|312.92|310.22|20
1738592330000|2025-02-03 14:18:50|312.91|310.21|312.97|310.27|312.97|310.27|312.89|310.19|11
1738592340000|2025-02-03 14:19:00|312.96|310.26|312.9|310.2|312.96|310.26|312.83|310.13|18
1738592350000|2025-02-03 14:19:10|312.91|310.21|312.59|309.89|312.91|310.21|312.54|309.84|22
1738592360000|2025-02-03 14:19:20|312.6|309.9|311.92|309.22|312.61|309.91|311.92|309.22|24
1738592370000|2025-02-03 14:19:30|311.88|309.18|311.47|308.77|311.91|309.21|311.46|308.76|18
1738592380000|2025-02-03 14:19:40|311.46|308.76|311.28|308.58|311.46|308.76|311.18|308.48|18
1738592390000|2025-02-03 14:19:50|311.29|308.59|311.15|308.45|311.29|308.59|311.14|308.44|21
1738592400000|2025-02-03 14:20:00|311.14|308.44|310.33|307.63|311.15|308.45|310.29|307.59|25
1738592410000|2025-02-03 14:20:10|310.23|307.53|310.29|307.59|310.29|307.59|310.03|307.33|16
1738592420000|2025-02-03 14:20:20|310.1|307.4|309.93|307.23|310.11|307.41|309.93|307.23|7
1738592430000|2025-02-03 14:20:30|309.91|307.21|309.67|306.97|309.91|307.21|309.67|306.97|11
1738592440000|2025-02-03 14:20:40|309.68|306.98|309.65|306.95|309.71|307.01|309.65|306.95|13
1738592450000|2025-02-03 14:20:50|309.64|306.94|309.41|306.71|309.64|306.94|309.34|306.64|14
1738592460000|2025-02-03 14:21:00|309.42|306.72|309.3|306.6|309.53|306.83|309.29|306.59|17
1738592470000|2025-02-03 14:21:10|309.31|306.61|309.1|306.4|309.35|306.65|309.09|306.39|19
1738592480000|2025-02-03 14:21:20|309.11|306.41|309.03|306.33|309.14|306.44|308.95|306.25|15
1738592490000|2025-02-03 14:21:30|309.04|306.34|308.93|306.23|309.04|306.34|308.92|306.22|13
1738592500000|2025-02-03 14:21:40|308.82|306.12|308.23|305.53|309.63|306.93|308.2|305.5|16
1738592510000|2025-02-03 14:21:50|308.24|305.54|308.29|305.59|308.29|305.59|308.2|305.5|15
1738592520000|2025-02-03 14:22:00|308.27|305.57|308.13|305.43|308.27|305.57|308.11|305.41|10
1738592530000|2025-02-03 14:22:10|308.15|305.45|308.01|305.31|308.15|305.45|307.99|305.29|14
1738592540000|2025-02-03 14:22:20|308.02|305.32|309.01|306.31|309.1|306.4|308.02|305.32|25
1738592550000|2025-02-03 14:22:30|309.02|306.32|308.93|306.23|309.1|306.4|308.93|306.23|15
1738592560000|2025-02-03 14:22:40|308.88|306.18|308.61|305.91|308.89|306.19|308.56|305.86|21
1738592570000|2025-02-03 14:22:50|308.62|305.92|308.6|305.9|308.62|305.92|308.51|305.81|19
1738592580000|2025-02-03 14:23:00|308.61|305.91|308.56|305.86|308.61|305.91|308.45|305.75|19
1738592590000|2025-02-03 14:23:10|308.57|305.87|310.27|307.57|310.28|307.58|308.57|305.87|28
1738592600000|2025-02-03 14:23:20|310.24|307.54|310.4|307.7|310.4|307.7|310.24|307.54|13
1738592610000|2025-02-03 14:23:30|310.41|307.71|309.89|307.19|310.55|307.85|309.89|307.19|18
1738592620000|2025-02-03 14:23:40|309.9|307.2|309.51|306.81|309.9|307.2|309.44|306.74|17
1738592630000|2025-02-03 14:23:50|309.52|306.82|310.09|307.39|310.1|307.4|309.52|306.82|19
1738592640000|2025-02-03 14:24:00|310.08|307.38|310.29|307.59|310.29|307.59|310.07|307.37|16
1738592650000|2025-02-03 14:24:10|310.24|307.54|310.07|307.37|310.31|307.61|310.07|307.37|14
1738592660000|2025-02-03 14:24:20|309.93|307.23|309.71|307.01|309.93|307.23|309.66|306.96|13
1738592670000|2025-02-03 14:24:30|309.73|307.03|310.04|307.34|310.11|307.41|309.73|307.03|18
1738592680000|2025-02-03 14:24:40|310.05|307.35|309.42|306.72|310.1|307.4|309.42|306.72|19
1738592690000|2025-02-03 14:24:50|309.43|306.73|309.51|306.81|309.51|306.81|309.38|306.68|15
1738592700000|2025-02-03 14:25:00|309.47|306.77|309.41|306.71|309.57|306.87|309.37|306.67|21
1738592710000|2025-02-03 14:25:10|309.42|306.72|309.52|306.82|309.53|306.83|309.42|306.72|12
1738592720000|2025-02-03 14:25:20|309.48|306.78|309.49|306.79|309.49|306.79|309.39|306.69|14
1738592730000|2025-02-03 14:25:30|309.5|306.8|309.48|306.78|309.58|306.88|309.43|306.73|22
1738592740000|2025-02-03 14:25:40|309.49|306.79|309.31|306.61|309.55|306.85|309.26|306.56|20
1738592750000|2025-02-03 14:25:50|309.32|306.62|309.75|307.05|309.75|307.05|309.32|306.62|16
1738592760000|2025-02-03 14:26:00|309.76|307.06|309.52|306.82|309.79|307.09|309.45|306.75|21
1738592770000|2025-02-03 14:26:10|309.5|306.8|309.27|306.57|309.51|306.81|309.26|306.56|17
1738592780000|2025-02-03 14:26:20|309.28|306.58|308.94|306.24|309.28|306.58|308.88|306.18|17
1738592790000|2025-02-03 14:26:30|308.97|306.27|308.4|305.7|309|306.3|308.35|305.65|21
1738592800000|2025-02-03 14:26:40|308.41|305.71|309.28|306.58|309.28|306.58|308.41|305.71|21
1738592810000|2025-02-03 14:26:50|309.29|306.59|309.57|306.87|309.57|306.87|309.29|306.59|11
1738592820000|2025-02-03 14:27:00|309.58|306.88|309.72|307.02|309.73|307.03|309.58|306.88|14
1738592830000|2025-02-03 14:27:10|309.73|307.03|309.87|307.17|309.89|307.19|309.73|307.03|12
1738592840000|2025-02-03 14:27:20|309.88|307.18|310.01|307.31|310.1|307.4|309.88|307.18|14
1738592850000|2025-02-03 14:27:30|310|307.3|309.75|307.05|310.09|307.39|309.73|307.03|19
1738592860000|2025-02-03 14:27:40|309.79|307.09|310.25|307.55|310.25|307.55|309.79|307.09|16
1738592870000|2025-02-03 14:27:50|310.24|307.54|310.01|307.31|310.24|307.54|309.85|307.15|20
1738592880000|2025-02-03 14:28:00|310.02|307.32|310.11|307.41|310.26|307.56|309.83|307.13|24
1738592890000|2025-02-03 14:28:10|310.12|307.42|310.16|307.46|310.3|307.6|309.78|307.08|27
1738592900000|2025-02-03 14:28:20|310.09|307.39|310.03|307.33|310.18|307.48|309.74|307.04|23
1738592910000|2025-02-03 14:28:30|310.04|307.34|309.98|307.28|310.21|307.51|309.78|307.08|24
1738592920000|2025-02-03 14:28:40|309.99|307.29|309.57|306.87|310|307.3|309.56|306.86|15
1738592930000|2025-02-03 14:28:50|309.58|306.88|309.16|306.46|309.68|306.98|309.15|306.45|23
1738592940000|2025-02-03 14:29:00|309.19|306.49|309.15|306.45|309.19|306.49|308.87|306.17|23
1738592950000|2025-02-03 14:29:10|309.16|306.46|309.83|307.13|309.83|307.13|309.16|306.46|27
1738592960000|2025-02-03 14:29:20|309.79|307.09|309.98|307.28|309.98|307.28|309.79|307.09|12
1738592970000|2025-02-03 14:29:30|309.99|307.29|309.81|307.11|310.2|307.5|309.81|307.11|20
1738592980000|2025-02-03 14:29:40|309.74|307.04|310.07|307.37|310.07|307.37|309.69|306.99|19
1738592990000|2025-02-03 14:29:50|310.12|307.42|310.15|307.45|310.29|307.59|310.12|307.42|18
1738593000000|2025-02-03 14:30:00|310.24|307.54|309.15|306.45|310.24|307.54|309.15|306.45|28
1738593010000|2025-02-03 14:30:10|309.1|306.4|308.82|306.12|309.1|306.4|308.73|306.03|16
1738593020000|2025-02-03 14:30:20|308.83|306.13|308.4|305.7|308.86|306.16|308.34|305.64|24
1738593030000|2025-02-03 14:30:30|308.35|305.65|308.01|305.31|308.38|305.68|308.01|305.31|19
1738593040000|2025-02-03 14:30:40|308|305.3|309.25|306.55|309.54|306.84|308|305.3|28
1738593050000|2025-02-03 14:30:50|309.2|306.5|309.22|306.52|309.5|306.8|309.09|306.39|15
1738593060000|2025-02-03 14:31:00|309.26|306.56|310.48|307.78|310.74|308.04|309.26|306.56|37
1738593070000|2025-02-03 14:31:10|310.7|308|310.62|307.92|310.81|308.11|310.41|307.71|19
1738593080000|2025-02-03 14:31:20|310.55|307.85|311.46|308.76|311.77|309.07|310.44|307.74|26
1738593090000|2025-02-03 14:31:30|311.42|308.72|313.74|311.04|313.74|311.04|311.42|308.72|25
1738593100000|2025-02-03 14:31:40|313.8|311.1|313.49|310.79|313.81|311.11|313.49|310.79|13
1738593110000|2025-02-03 14:31:50|313.48|310.78|313.19|310.49|313.48|310.78|313.07|310.37|21
1738593120000|2025-02-03 14:32:00|313.23|310.53|313.36|310.66|313.36|310.66|312.98|310.28|15
1738593130000|2025-02-03 14:32:10|313.41|310.71|314.12|311.42|314.13|311.43|313.41|310.71|18
1738593140000|2025-02-03 14:32:20|314.18|311.48|315.6|312.9|315.6|312.9|314.18|311.48|22
1738593150000|2025-02-03 14:32:30|315.56|312.86|315.56|312.86|315.6|312.9|315.16|312.46|22
1738593160000|2025-02-03 14:32:40|315.79|313.09|315.3|312.6|315.82|313.12|315.28|312.58|21
1738593170000|2025-02-03 14:32:50|315.31|312.61|315.63|312.93|315.64|312.94|315.31|312.61|13
1738593180000|2025-02-03 14:33:00|315.64|312.94|316.59|313.89|316.59|313.89|315.62|312.92|18
1738593190000|2025-02-03 14:33:10|316.65|313.95|316.79|314.09|316.9|314.2|316.65|313.95|14
1738593200000|2025-02-03 14:33:20|316.63|313.93|317.12|314.42|317.24|314.54|316.63|313.93|14
1738593210000|2025-02-03 14:33:30|317.13|314.43|318|315.3|318|315.3|317.13|314.43|13
1738593220000|2025-02-03 14:33:40|318.01|315.31|319.46|316.76|319.46|316.76|318.01|315.31|18
1738593230000|2025-02-03 14:33:50|319.47|316.77|319.64|316.94|320.01|317.31|319.47|316.77|21
1738593240000|2025-02-03 14:34:00|319.8|317.1|320.69|317.99|320.72|318.02|319.8|317.1|13
1738593250000|2025-02-03 14:34:10|320.7|318|319.63|316.93|320.74|318.04|319.63|316.93|22
1738593260000|2025-02-03 14:34:20|319.69|316.99|318.97|316.27|319.7|317|318.6|315.9|23
1738593270000|2025-02-03 14:34:30|319.04|316.34|320.9|318.2|321.31|318.61|319.04|316.34|25
1738593280000|2025-02-03 14:34:40|320.81|318.11|320.27|317.57|320.81|318.11|320.12|317.42|17
1738593290000|2025-02-03 14:34:50|320.28|317.58|320.67|317.97|320.67|317.97|320.14|317.44|18
1738593300000|2025-02-03 14:35:00|320.55|317.85|320.05|317.35|320.9|318.2|320.05|317.35|21
1738593310000|2025-02-03 14:35:10|320.04|317.34|319.89|317.19|320.05|317.35|319.85|317.15|15
1738593320000|2025-02-03 14:35:20|319.9|317.2|319.56|316.86|319.9|317.2|319.49|316.79|14
1738593330000|2025-02-03 14:35:30|319.55|316.85|318.99|316.29|319.68|316.98|318.7|316|19
1738593340000|2025-02-03 14:35:40|319|316.3|319.34|316.64|319.72|317.02|319|316.3|14
1738593350000|2025-02-03 14:35:50|319.35|316.65|319.27|316.57|319.36|316.66|318.99|316.29|23
1738593360000|2025-02-03 14:36:00|319.32|316.62|318.37|315.67|319.48|316.78|318.36|315.66|22
1738593370000|2025-02-03 14:36:10|318.38|315.68|319.35|316.65|319.35|316.65|318.38|315.68|13
1738593380000|2025-02-03 14:36:20|319.36|316.66|319.04|316.34|319.42|316.72|319.01|316.31|22
1738593390000|2025-02-03 14:36:30|319|316.3|318.84|316.14|319|316.3|318.75|316.05|15
1738593400000|2025-02-03 14:36:40|318.77|316.07|318.39|315.69|318.78|316.08|318.23|315.53|17
1738593410000|2025-02-03 14:36:50|318.36|315.66|318.6|315.9|318.66|315.96|318.1|315.4|20
1738593420000|2025-02-03 14:37:00|318.52|315.82|318.67|315.97|318.94|316.24|317.71|315.01|21
1738593430000|2025-02-03 14:37:10|318.57|315.87|318.34|315.64|318.57|315.87|318.29|315.59|13
1738593440000|2025-02-03 14:37:20|318.31|315.61|317.84|315.14|318.36|315.66|317.68|314.98|26
1738593450000|2025-02-03 14:37:30|317.83|315.13|317.85|315.15|317.86|315.16|317.77|315.07|14
1738593460000|2025-02-03 14:37:40|317.9|315.2|317.65|314.95|318.07|315.37|317.65|314.95|19
1738593470000|2025-02-03 14:37:50|317.64|314.94|318.27|315.57|318.27|315.57|317.58|314.88|14
1738593480000|2025-02-03 14:38:00|318.28|315.58|320.53|317.83|320.53|317.83|318.27|315.57|26
1738593490000|2025-02-03 14:38:10|320.63|317.93|320.73|318.03|321.13|318.43|320.63|317.93|21
1738593500000|2025-02-03 14:38:20|320.74|318.04|320.47|317.77|320.9|318.2|320.46|317.76|22
1738593510000|2025-02-03 14:38:30|320.38|317.68|320.33|317.63|320.38|317.68|320.22|317.52|19
1738593520000|2025-02-03 14:38:40|320.32|317.62|320.82|318.12|320.89|318.19|320.32|317.62|16
1738593530000|2025-02-03 14:38:50|320.9|318.2|321.61|318.91|321.61|318.91|320.9|318.2|13
1738593540000|2025-02-03 14:39:00|321.64|318.94|321.87|319.17|322.03|319.33|321.61|318.91|18
1738593550000|2025-02-03 14:39:10|321.94|319.24|321.96|319.26|322.01|319.31|321.82|319.12|20
1738593560000|2025-02-03 14:39:20|321.97|319.27|321.62|318.92|322.01|319.31|321.62|318.92|22
1738593570000|2025-02-03 14:39:30|321.64|318.94|322.77|320.07|322.92|320.22|321.45|318.75|21
1738593580000|2025-02-03 14:39:40|322.78|320.08|323.32|320.62|323.32|320.62|322.77|320.07|11
1738593590000|2025-02-03 14:39:50|323.33|320.63|323.71|321.01|323.71|321.01|323.33|320.63|18
1738593600000|2025-02-03 14:40:00|323.72|321.02|325.56|322.86|326.84|324.14|323.72|321.02|21
1738593610000|2025-02-03 14:40:10|325.57|322.87|323.15|320.45|325.58|322.88|323.15|320.45|18
1738593620000|2025-02-03 14:40:20|323.12|320.42|322.65|319.95|323.12|320.42|322.58|319.88|23
1738593630000|2025-02-03 14:40:30|322.71|320.01|323|320.3|323.02|320.32|322.65|319.95|22
1738593640000|2025-02-03 14:40:40|323.07|320.37|323.46|320.76|323.49|320.79|323.01|320.31|12
1738593650000|2025-02-03 14:40:50|323.47|320.77|323.58|320.88|323.58|320.88|323.47|320.77|17
1738593660000|2025-02-03 14:41:00|323.59|320.89|323.17|320.47|324.09|321.39|322.96|320.26|22
1738593670000|2025-02-03 14:41:10|323.26|320.56|324.01|321.31|324.45|321.75|323.26|320.56|22
1738593680000|2025-02-03 14:41:20|324.02|321.32|323.75|321.05|324.02|321.32|323.75|321.05|19
1738593690000|2025-02-03 14:41:30|323.7|321|323.28|320.58|323.7|321|323.16|320.46|17
1738593700000|2025-02-03 14:41:40|323.27|320.57|323.13|320.43|323.27|320.57|323.01|320.31|19
1738593710000|2025-02-03 14:41:50|323.12|320.42|323.46|320.76|323.46|320.76|323.12|320.42|16
1738593720000|2025-02-03 14:42:00|323.47|320.77|324.5|321.8|324.51|321.81|323.47|320.77|17
1738593730000|2025-02-03 14:42:10|324.51|321.81|324.61|321.91|324.61|321.91|324.36|321.66|14
1738593740000|2025-02-03 14:42:20|324.62|321.92|324.59|321.89|324.67|321.97|324.59|321.89|8
1738593750000|2025-02-03 14:42:30|324.6|321.9|324.34|321.64|324.61|321.91|324.33|321.63|18
1738593760000|2025-02-03 14:42:40|324.18|321.48|323.45|320.75|324.21|321.51|323.44|320.74|20
1738593770000|2025-02-03 14:42:50|323.46|320.76|323.21|320.51|323.57|320.87|323.01|320.31|25
1738593780000|2025-02-03 14:43:00|323.05|320.35|323.27|320.57|323.27|320.57|322.97|320.27|17
1738593790000|2025-02-03 14:43:10|323.26|320.56|322.05|319.35|323.26|320.56|322.04|319.34|25
1738593800000|2025-02-03 14:43:20|322.04|319.34|323.25|320.55|323.26|320.56|322.04|319.34|18
1738593810000|2025-02-03 14:43:30|323.26|320.56|323.54|320.84|323.54|320.84|323.26|320.56|13
1738593820000|2025-02-03 14:43:40|323.55|320.85|323.74|321.04|323.74|321.04|323.55|320.85|14
1738593830000|2025-02-03 14:43:50|323.6|320.9|323.59|320.89|323.71|321.01|323.5|320.8|17
1738593840000|2025-02-03 14:44:00|323.44|320.74|323.1|320.4|323.44|320.74|323.01|320.31|21
1738593850000|2025-02-03 14:44:10|323.09|320.39|322.55|319.85|323.09|320.39|322.29|319.59|15
1738593860000|2025-02-03 14:44:20|322.56|319.86|322.46|319.76|322.61|319.91|322.4|319.7|13
1738593870000|2025-02-03 14:44:30|322.47|319.77|322.55|319.85|322.55|319.85|322.47|319.77|9
1738593880000|2025-02-03 14:44:40|322.56|319.86|323.1|320.4|323.13|320.43|322.56|319.86|15
1738593890000|2025-02-03 14:44:50|323.11|320.41|323.21|320.51|323.21|320.51|323.11|320.41|13
1738593900000|2025-02-03 14:45:00|323.22|320.52|323.49|320.79|323.49|320.79|323.22|320.52|8
1738593910000|2025-02-03 14:45:10|323.59|320.89|323.53|320.83|323.65|320.95|323.53|320.83|9
1738593920000|2025-02-03 14:45:20|323.42|320.72|323.47|320.77|323.48|320.78|323.42|320.72|11
1738593930000|2025-02-03 14:45:30|323.37|320.67|323.17|320.47|323.37|320.67|323.17|320.47|16
1738593940000|2025-02-03 14:45:40|323.09|320.39|322.41|319.71|323.09|320.39|322.41|319.71|22
1738593950000|2025-02-03 14:45:50|322.4|319.7|321.99|319.29|322.4|319.7|321.89|319.19|19
1738593960000|2025-02-03 14:46:00|322|319.3|321.85|319.15|322|319.3|321.84|319.14|15
1738593970000|2025-02-03 14:46:10|321.84|319.14|321.54|318.84|321.85|319.15|321.48|318.78|18
1738593980000|2025-02-03 14:46:20|321.85|319.15|321.58|318.88|321.91|319.21|321.55|318.85|17
1738593990000|2025-02-03 14:46:30|320.61|317.91|320.5|317.8|320.61|317.91|320.3|317.6|12
1738594000000|2025-02-03 14:46:40|320.49|317.79|320.61|317.91|320.61|317.91|320.24|317.54|16
1738594010000|2025-02-03 14:46:50|320.71|318.01|320.49|317.79|320.71|318.01|320.12|317.42|21
1738594020000|2025-02-03 14:47:00|320.34|317.64|320.12|317.42|320.42|317.72|320.11|317.41|16
1738594030000|2025-02-03 14:47:10|320.14|317.44|319.92|317.22|320.2|317.5|319.91|317.21|22
1738594040000|2025-02-03 14:47:20|319.57|316.87|320.38|317.68|320.4|317.7|319.57|316.87|15
1738594050000|2025-02-03 14:47:30|320.39|317.69|320.44|317.74|320.44|317.74|320.39|317.69|6
1738594060000|2025-02-03 14:47:40|320.45|317.75|320.79|318.09|320.79|318.09|320.45|317.75|19
1738594070000|2025-02-03 14:47:50|320.8|318.1|321.08|318.38|321.08|318.38|320.8|318.1|17
1738594080000|2025-02-03 14:48:00|321.09|318.39|321.62|318.92|321.62|318.92|321.09|318.39|16
1738594090000|2025-02-03 14:48:10|321.63|318.93|320.97|318.27|321.64|318.94|320.92|318.22|19
1738594100000|2025-02-03 14:48:20|320.98|318.28|320.88|318.18|321.04|318.34|320.87|318.17|13
1738594110000|2025-02-03 14:48:30|320.87|318.17|320.67|317.97|320.87|318.17|320.67|317.97|12
1738594120000|2025-02-03 14:48:40|320.66|317.96|320.3|317.6|320.66|317.96|320.3|317.6|14
1738594130000|2025-02-03 14:48:50|320.29|317.59|320.61|317.91|320.61|317.91|320.29|317.59|14
1738594140000|2025-02-03 14:49:00|320.71|318.01|321.07|318.37|321.07|318.37|320.71|318.01|20
1738594150000|2025-02-03 14:49:10|321.08|318.38|321.01|318.31|321.16|318.46|320.96|318.26|15
1738594160000|2025-02-03 14:49:20|321.02|318.32|321.31|318.61|321.42|318.72|321.02|318.32|18
1738594170000|2025-02-03 14:49:30|321.32|318.62|321.04|318.34|321.33|318.63|321|318.3|22
1738594180000|2025-02-03 14:49:40|321.05|318.35|321.05|318.35|321.05|318.35|320.93|318.23|12
1738594190000|2025-02-03 14:49:50|321.04|318.34|320.98|318.28|321.04|318.34|320.9|318.2|11
1738594200000|2025-02-03 14:50:00|320.99|318.29|321.18|318.48|321.18|318.48|320.99|318.29|19
1738594210000|2025-02-03 14:50:10|321.19|318.49|320.67|317.97|321.19|318.49|320.66|317.96|21
1738594220000|2025-02-03 14:50:20|320.66|317.96|321.17|318.47|321.24|318.54|320.66|317.96|20
1738594230000|2025-02-03 14:50:30|321.18|318.48|321.07|318.37|321.52|318.82|321.03|318.33|22
1738594240000|2025-02-03 14:50:40|321.08|318.38|320.8|318.1|321.08|318.38|320.68|317.98|17
1738594250000|2025-02-03 14:50:50|320.81|318.11|321.53|318.83|321.53|318.83|320.81|318.11|18
1738594260000|2025-02-03 14:51:00|321.54|318.84|321.32|318.62|321.55|318.85|321.32|318.62|18
1738594270000|2025-02-03 14:51:10|321.33|318.63|320.97|318.27|321.33|318.63|320.94|318.24|16
1738594280000|2025-02-03 14:51:20|320.98|318.28|321.14|318.44|321.14|318.44|320.63|317.93|22
1738594290000|2025-02-03 14:51:30|321.15|318.45|321.25|318.55|321.25|318.55|321.15|318.45|8
1738594300000|2025-02-03 14:51:40|321.26|318.56|321.97|319.27|321.97|319.27|321.26|318.56|20
1738594310000|2025-02-03 14:51:50|322.1|319.4|322.32|319.62|322.44|319.74|322.1|319.4|14
1738594320000|2025-02-03 14:52:00|322.33|319.63|322.89|320.19|322.9|320.2|322.33|319.63|15
1738594330000|2025-02-03 14:52:10|322.96|320.26|323.4|320.7|323.4|320.7|322.96|320.26|20
1738594340000|2025-02-03 14:52:20|323.39|320.69|323.36|320.66|323.45|320.75|323.36|320.66|14
1738594350000|2025-02-03 14:52:30|323.31|320.61|323.05|320.35|323.31|320.61|322.85|320.15|19
1738594360000|2025-02-03 14:52:40|323.11|320.41|323.09|320.39|323.46|320.76|323.08|320.38|18
1738594370000|2025-02-03 14:52:50|323.05|320.35|322.93|320.23|323.05|320.35|322.9|320.2|17
1738594380000|2025-02-03 14:53:00|322.94|320.24|322.38|319.68|322.97|320.27|322.38|319.68|19
1738594390000|2025-02-03 14:53:10|322.39|319.69|322.1|319.4|322.39|319.69|322.05|319.35|14
1738594400000|2025-02-03 14:53:20|322.09|319.39|322.04|319.34|322.1|319.4|321.99|319.29|13
1738594410000|2025-02-03 14:53:30|322.19|319.49|321.99|319.29|322.19|319.49|321.99|319.29|16
1738594420000|2025-02-03 14:53:40|321.89|319.19|321.27|318.57|321.89|319.19|321.13|318.43|25
1738594430000|2025-02-03 14:53:50|321.28|318.58|321.05|318.35|321.3|318.6|321.02|318.32|14
1738594440000|2025-02-03 14:54:00|320.94|318.24|321.07|318.37|321.07|318.37|320.37|317.67|28
1738594450000|2025-02-03 14:54:10|320.87|318.17|320.56|317.86|320.87|318.17|320.55|317.85|17
1738594460000|2025-02-03 14:54:20|320.55|317.85|320.35|317.65|320.56|317.86|320.32|317.62|14
1738594470000|2025-02-03 14:54:30|320.25|317.55|320.08|317.38|320.25|317.55|319.94|317.24|22
1738594480000|2025-02-03 14:54:40|320.06|317.36|320.08|317.38|320.08|317.38|319.65|316.95|23
1738594490000|2025-02-03 14:54:50|320.23|317.53|320.79|318.09|321.01|318.31|320.23|317.53|9
1738594500000|2025-02-03 14:55:00|320.58|317.88|320.24|317.54|320.67|317.97|320.24|317.54|17
1738594510000|2025-02-03 14:55:10|320.14|317.44|319.7|317|320.15|317.45|319.7|317|12
1738594520000|2025-02-03 14:55:20|319.65|316.95|320.23|317.53|320.23|317.53|319.6|316.9|17
1738594530000|2025-02-03 14:55:30|320.24|317.54|320.12|317.42|320.27|317.57|319.92|317.22|20
1738594540000|2025-02-03 14:55:40|320.13|317.43|319.99|317.29|320.13|317.43|319.86|317.16|19
1738594550000|2025-02-03 14:55:50|320|317.3|320|317.3|320.06|317.36|319.92|317.22|16
1738594560000|2025-02-03 14:56:00|320.01|317.31|321.05|318.35|321.1|318.4|320.01|317.31|22
1738594570000|2025-02-03 14:56:10|321.06|318.36|321.26|318.56|321.26|318.56|321.06|318.36|12
1738594580000|2025-02-03 14:56:20|321.27|318.57|321.56|318.86|321.57|318.87|321.15|318.45|20
1738594590000|2025-02-03 14:56:30|321.57|318.87|321.52|318.82|321.57|318.87|321.38|318.68|15
1738594600000|2025-02-03 14:56:40|321.53|318.83|321.98|319.28|322.03|319.33|321.45|318.75|18
1738594610000|2025-02-03 14:56:50|321.99|319.29|322.21|319.51|322.24|319.54|321.99|319.29|17
1738594620000|2025-02-03 14:57:00|322.22|319.52|322.67|319.97|322.67|319.97|322.22|319.52|19
1738594630000|2025-02-03 14:57:10|322.72|320.02|323.92|321.22|323.93|321.23|322.72|320.02|20
1738594640000|2025-02-03 14:57:20|323.93|321.23|324.05|321.35|324.05|321.35|323.93|321.23|13
1738594650000|2025-02-03 14:57:30|324.06|321.36|323.55|320.85|324.06|321.36|323.38|320.68|23
1738594660000|2025-02-03 14:57:40|323.56|320.86|323.82|321.12|323.84|321.14|323.56|320.86|13
1738594670000|2025-02-03 14:57:50|323.84|321.14|324.1|321.4|324.12|321.42|323.82|321.12|15
1738594680000|2025-02-03 14:58:00|324.07|321.37|324.45|321.75|324.45|321.75|324.07|321.37|18
1738594690000|2025-02-03 14:58:10|324.46|321.76|324.76|322.06|324.76|322.06|324.46|321.76|20
1738594700000|2025-02-03 14:58:20|324.78|322.08|325.45|322.75|325.53|322.83|324.78|322.08|16
1738594710000|2025-02-03 14:58:30|325.46|322.76|325.68|322.98|325.68|322.98|325.45|322.75|17
1738594720000|2025-02-03 14:58:40|325.69|322.99|326.31|323.61|326.33|323.63|325.69|322.99|16
1738594730000|2025-02-03 14:58:50|326.32|323.62|326.38|323.68|326.38|323.68|326.28|323.58|13
1738594740000|2025-02-03 14:59:00|326.39|323.69|326.49|323.79|326.72|324.02|326.39|323.69|20
1738594750000|2025-02-03 14:59:10|326.48|323.78|326.29|323.59|326.55|323.85|326.26|323.56|21
1738594760000|2025-02-03 14:59:20|326.3|323.6|326.48|323.78|326.48|323.78|326.3|323.6|19
1738594770000|2025-02-03 14:59:30|326.49|323.79|326.37|323.67|326.51|323.81|326.37|323.67|21
1738594780000|2025-02-03 14:59:40|326.38|323.68|326.31|323.61|326.44|323.74|326.26|323.56|17
1738594790000|2025-02-03 14:59:50|326.32|323.62|326.22|323.52|326.32|323.62|326.2|323.5|17
1738594800000|2025-02-03 15:00:00|326.21|323.51|325.39|322.69|326.21|323.51|325.37|322.67|22
1738594810000|2025-02-03 15:00:10|325.35|322.65|324.54|321.84|325.35|322.65|324.5|321.8|15
1738594820000|2025-02-03 15:00:20|324.73|322.03|324.88|322.18|324.88|322.18|324.33|321.63|19
1738594830000|2025-02-03 15:00:30|324.7|322|324.69|321.99|324.8|322.1|324.65|321.95|15
1738594840000|2025-02-03 15:00:40|324.75|322.05|324.72|322.02|324.75|322.05|324.56|321.86|14
1738594850000|2025-02-03 15:00:50|324.77|322.07|324.42|321.72|324.77|322.07|324.37|321.67|15
1738594860000|2025-02-03 15:01:00|324.43|321.73|325.55|322.85|325.56|322.86|324.43|321.73|19
1738594870000|2025-02-03 15:01:10|325.59|322.89|325.74|323.04|325.74|323.04|325.59|322.89|9
1738594880000|2025-02-03 15:01:20|325.78|323.08|326.32|323.62|326.46|323.76|325.78|323.08|19
1738594890000|2025-02-03 15:01:30|326.31|323.61|326.16|323.46|326.31|323.61|325.96|323.26|17
1738594900000|2025-02-03 15:01:40|326.24|323.54|326.13|323.43|326.25|323.55|326.1|323.4|16
1738594910000|2025-02-03 15:01:50|326|323.3|326.11|323.41|326.15|323.45|326|323.3|20
1738594920000|2025-02-03 15:02:00|325.99|323.29|325.51|322.81|326|323.3|325.51|322.81|21
1738594930000|2025-02-03 15:02:10|325.46|322.76|325.26|322.56|325.47|322.77|324.9|322.2|23
1738594940000|2025-02-03 15:02:20|325.27|322.57|325.82|323.12|325.87|323.17|324.93|322.23|23
1738594950000|2025-02-03 15:02:30|325.81|323.11|325.71|323.01|325.82|323.12|325.7|323|12
1738594960000|2025-02-03 15:02:40|325.63|322.93|324.52|321.82|325.64|322.94|324.52|321.82|25
1738594970000|2025-02-03 15:02:50|324.39|321.69|324.08|321.38|324.41|321.71|323.68|320.98|25
1738594980000|2025-02-03 15:03:00|323.95|321.25|324.25|321.55|324.25|321.55|323.86|321.16|15
1738594990000|2025-02-03 15:03:10|324.26|321.56|323.83|321.13|324.26|321.56|323.76|321.06|17
1738595000000|2025-02-03 15:03:20|323.82|321.12|324.09|321.39|324.15|321.45|323.78|321.08|15
1738595010000|2025-02-03 15:03:30|324.11|321.41|323.45|320.75|324.14|321.44|323.45|320.75|24
1738595020000|2025-02-03 15:03:40|323.33|320.63|323.56|320.86|323.9|321.2|323.33|320.63|25
1738595030000|2025-02-03 15:03:50|323.47|320.77|323.77|321.07|323.77|321.07|323.4|320.7|25
1738595040000|2025-02-03 15:04:00|323.72|321.02|323.19|320.49|323.77|321.07|323.18|320.48|21
1738595050000|2025-02-03 15:04:10|323.2|320.5|323.09|320.39|323.22|320.52|322.98|320.28|17
1738595060000|2025-02-03 15:04:20|323.08|320.38|323.27|320.57|323.27|320.57|322.96|320.26|24
1738595070000|2025-02-03 15:04:30|323.26|320.56|323.17|320.47|323.28|320.58|322.92|320.22|22
1738595080000|2025-02-03 15:04:40|323.23|320.53|322.99|320.29|323.4|320.7|322.95|320.25|19
1738595090000|2025-02-03 15:04:50|323|320.3|323.08|320.38|323.15|320.45|323|320.3|14
1738595100000|2025-02-03 15:05:00|323.09|320.39|323.25|320.55|323.32|320.62|323.08|320.38|17
1738595110000|2025-02-03 15:05:10|323.26|320.56|324.41|321.71|324.41|321.71|323.26|320.56|20
1738595120000|2025-02-03 15:05:20|324.46|321.76|324.66|321.96|324.66|321.96|324.46|321.76|11
1738595130000|2025-02-03 15:05:30|324.6|321.9|324.64|321.94|324.64|321.94|324.5|321.8|15
1738595140000|2025-02-03 15:05:40|324.6|321.9|324.32|321.62|324.6|321.9|324.32|321.62|22
1738595150000|2025-02-03 15:05:50|324.28|321.58|324.26|321.56|324.43|321.73|324.26|321.56|18
1738595160000|2025-02-03 15:06:00|324.27|321.57|324.28|321.58|324.35|321.65|324.15|321.45|12
1738595170000|2025-02-03 15:06:10|324.27|321.57|324.17|321.47|324.3|321.6|324.11|321.41|15
1738595180000|2025-02-03 15:06:20|324.18|321.48|324.01|321.31|324.19|321.49|324.01|321.31|15
1738595190000|2025-02-03 15:06:30|324.08|321.38|323.4|320.7|324.08|321.38|323.31|320.61|19
1738595200000|2025-02-03 15:06:40|323.45|320.75|323.01|320.31|323.45|320.75|322.99|320.29|14
1738595210000|2025-02-03 15:06:50|323.02|320.32|323.35|320.65|323.35|320.65|323.01|320.31|15
1738595220000|2025-02-03 15:07:00|323.36|320.66|323.36|320.66|323.42|320.72|323.2|320.5|18
1738595230000|2025-02-03 15:07:10|323.37|320.67|323.42|320.72|323.42|320.72|323.24|320.54|15
1738595240000|2025-02-03 15:07:20|323.44|320.74|323|320.3|323.45|320.75|323|320.3|22
1738595250000|2025-02-03 15:07:30|323.01|320.31|323.1|320.4|323.1|320.4|322.97|320.27|17
1738595260000|2025-02-03 15:07:40|323.11|320.41|322.96|320.26|323.13|320.43|322.9|320.2|20
1738595270000|2025-02-03 15:07:50|322.98|320.28|323.23|320.53|323.24|320.54|322.98|320.28|20
1738595280000|2025-02-03 15:08:00|323.24|320.54|323.57|320.87|323.57|320.87|323.24|320.54|18
1738595290000|2025-02-03 15:08:10|323.58|320.88|323.9|321.2|323.9|321.2|323.58|320.88|12
1738595300000|2025-02-03 15:08:20|324.07|321.37|324.56|321.86|324.62|321.92|324.06|321.36|19
1738595310000|2025-02-03 15:08:30|324.57|321.87|324.64|321.94|324.64|321.94|324.57|321.87|8
1738595320000|2025-02-03 15:08:40|324.65|321.95|324.5|321.8|324.7|322|324.5|321.8|14
1738595330000|2025-02-03 15:08:50|324.51|321.81|324.23|321.53|324.51|321.81|323.94|321.24|24
1738595340000|2025-02-03 15:09:00|324.37|321.67|324.99|322.29|324.99|322.29|324.37|321.67|19
1738595350000|2025-02-03 15:09:10|325.03|322.33|325.4|322.7|325.41|322.71|325.03|322.33|14
1738595360000|2025-02-03 15:09:20|325.41|322.71|325.37|322.67|325.44|322.74|325.31|322.61|14
1738595370000|2025-02-03 15:09:30|325.33|322.63|325.36|322.66|325.39|322.69|325.28|322.58|18
1738595380000|2025-02-03 15:09:40|325.38|322.68|325.36|322.66|325.42|322.72|325.36|322.66|14
1738595390000|2025-02-03 15:09:50|325.29|322.59|324.53|321.83|325.3|322.6|324.52|321.82|20
1738595400000|2025-02-03 15:10:00|324.37|321.67|323.88|321.18|324.38|321.68|323.77|321.07|20
1738595410000|2025-02-03 15:10:10|323.82|321.12|323.88|321.18|324.08|321.38|323.82|321.12|17
1738595420000|2025-02-03 15:10:20|323.85|321.15|323.99|321.29|324.01|321.31|323.85|321.15|20
1738595430000|2025-02-03 15:10:30|324|321.3|323.98|321.28|324.03|321.33|323.95|321.25|19
1738595440000|2025-02-03 15:10:40|323.99|321.29|323.86|321.16|324|321.3|323.8|321.1|12
1738595450000|2025-02-03 15:10:50|323.87|321.17|323.77|321.07|323.91|321.21|323.74|321.04|18
1738595460000|2025-02-03 15:11:00|323.78|321.08|323.42|320.72|323.79|321.09|323.42|320.72|19
1738595470000|2025-02-03 15:11:10|323.43|320.73|323.2|320.5|323.53|320.83|323.19|320.49|18
1738595480000|2025-02-03 15:11:20|323.21|320.51|323.34|320.64|323.47|320.77|323.21|320.51|13
1738595490000|2025-02-03 15:11:30|323.35|320.65|324.07|321.37|324.17|321.47|323.35|320.65|19
1738595500000|2025-02-03 15:11:40|324.06|321.36|323.94|321.24|324.06|321.36|323.89|321.19|16
1738595510000|2025-02-03 15:11:50|323.95|321.25|324.17|321.47|324.17|321.47|323.95|321.25|8
1738595520000|2025-02-03 15:12:00|324.2|321.5|324.36|321.66|324.42|321.72|324.2|321.5|13
1738595530000|2025-02-03 15:12:10|324.37|321.67|324.49|321.79|324.49|321.79|324.31|321.61|11
1738595540000|2025-02-03 15:12:20|324.47|321.77|324.38|321.68|324.47|321.77|324.21|321.51|15
1738595550000|2025-02-03 15:12:30|324.42|321.72|324.7|322|324.7|322|324.42|321.72|13
1738595560000|2025-02-03 15:12:40|324.71|322.01|324.46|321.76|324.71|322.01|324.46|321.76|13
1738595570000|2025-02-03 15:12:50|324.47|321.77|324.54|321.84|324.55|321.85|324.47|321.77|10
1738595580000|2025-02-03 15:13:00|324.58|321.88|324.65|321.95|324.68|321.98|324.58|321.88|9
1738595590000|2025-02-03 15:13:10|324.64|321.94|324.51|321.81|324.64|321.94|324.44|321.74|13
1738595600000|2025-02-03 15:13:20|324.55|321.85|324.64|321.94|324.64|321.94|324.55|321.85|8
1738595610000|2025-02-03 15:13:30|324.65|321.95|324.88|322.18|324.88|322.18|324.65|321.95|15
1738595620000|2025-02-03 15:13:40|324.89|322.19|325.09|322.39|325.29|322.59|324.89|322.19|19
1738595630000|2025-02-03 15:13:50|325.1|322.4|325.25|322.55|325.25|322.55|325.06|322.36|13
1738595640000|2025-02-03 15:14:00|325.26|322.56|325.21|322.51|325.4|322.7|325.09|322.39|17
1738595650000|2025-02-03 15:14:10|325.37|322.67|325.41|322.71|325.41|322.71|325.36|322.66|14
1738595660000|2025-02-03 15:14:20|325.4|322.7|324.4|321.7|325.4|322.7|324.39|321.69|13
1738595670000|2025-02-03 15:14:30|324.38|321.68|324.42|321.72|324.42|321.72|324.17|321.47|18
1738595680000|2025-02-03 15:14:40|324.43|321.73|324.39|321.69|324.43|321.73|324.27|321.57|15
1738595690000|2025-02-03 15:14:50|324.4|321.7|324.39|321.69|324.62|321.92|324.39|321.69|17
1738595700000|2025-02-03 15:15:00|324.4|321.7|324.2|321.5|324.46|321.76|324.19|321.49|22
1738595710000|2025-02-03 15:15:10|324.18|321.48|324.17|321.47|324.2|321.5|323.87|321.17|19
1738595720000|2025-02-03 15:15:20|324.18|321.48|323.69|320.99|324.29|321.59|323.69|320.99|19
1738595730000|2025-02-03 15:15:30|323.72|321.02|323.49|320.79|323.82|321.12|323.49|320.79|12
1738595740000|2025-02-03 15:15:40|323.48|320.78|323.22|320.52|323.48|320.78|323.2|320.5|19
1738595750000|2025-02-03 15:15:50|323.23|320.53|323.24|320.54|323.65|320.95|323.23|320.53|19
1738595760000|2025-02-03 15:16:00|323.25|320.55|323.27|320.57|323.43|320.73|322.91|320.21|20
1738595770000|2025-02-03 15:16:10|323.28|320.58|323.71|321.01|323.72|321.02|323.28|320.58|19
1738595780000|2025-02-03 15:16:20|323.79|321.09|324.2|321.5|324.2|321.5|323.79|321.09|10
1738595790000|2025-02-03 15:16:30|324.21|321.51|324.86|322.16|324.87|322.17|324.21|321.51|15
1738595800000|2025-02-03 15:16:40|324.85|322.15|325.14|322.44|325.14|322.44|324.85|322.15|14
1738595810000|2025-02-03 15:16:50|325.12|322.42|325.24|322.54|325.24|322.54|324.96|322.26|18
1738595820000|2025-02-03 15:17:00|325.35|322.65|326.01|323.31|326.11|323.41|325.35|322.65|21
1738595830000|2025-02-03 15:17:10|326.06|323.36|326.04|323.34|326.09|323.39|325.94|323.24|13
1738595840000|2025-02-03 15:17:20|326.05|323.35|326.48|323.78|326.48|323.78|326.05|323.35|16
1738595850000|2025-02-03 15:17:30|326.56|323.86|326.59|323.89|326.73|324.03|326.29|323.59|23
1738595860000|2025-02-03 15:17:40|326.6|323.9|326.41|323.71|326.61|323.91|326.28|323.58|14
1738595870000|2025-02-03 15:17:50|326.39|323.69|326.25|323.55|326.39|323.69|326.25|323.55|9
1738595880000|2025-02-03 15:18:00|326.28|323.58|326.99|324.29|327.02|324.32|326.28|323.58|14
1738595890000|2025-02-03 15:18:10|327|324.3|326.01|323.31|327|324.3|326.01|323.31|14
1738595900000|2025-02-03 15:18:20|326.02|323.32|326.4|323.7|326.4|323.7|326.02|323.32|17
1738595910000|2025-02-03 15:18:30|326.41|323.71|326.38|323.68|326.42|323.72|326.28|323.58|16
1738595920000|2025-02-03 15:18:40|326.39|323.69|326.47|323.77|326.47|323.77|326.39|323.69|9
1738595930000|2025-02-03 15:18:50|326.48|323.78|326.78|324.08|326.78|324.08|326.48|323.78|13
1738595940000|2025-02-03 15:19:00|326.79|324.09|327.18|324.48|327.18|324.48|326.79|324.09|15
1738595950000|2025-02-03 15:19:10|327.19|324.49|326.49|323.79|327.19|324.49|326.48|323.78|20
1738595960000|2025-02-03 15:19:20|326.5|323.8|326.92|324.22|326.93|324.23|326.5|323.8|19
1738595970000|2025-02-03 15:19:30|326.77|324.07|327.17|324.47|327.28|324.58|326.52|323.82|18
1738595980000|2025-02-03 15:19:40|327.16|324.46|327.17|324.47|327.2|324.5|327.09|324.39|16
1738595990000|2025-02-03 15:19:50|327.16|324.46|327.22|324.52|327.22|324.52|327.16|324.46|15
1738596000000|2025-02-03 15:20:00|327.23|324.53|327.89|325.19|327.89|325.19|327.23|324.53|22
1738596010000|2025-02-03 15:20:10|327.97|325.27|328.05|325.35|328.06|325.36|327.9|325.2|6
1738596020000|2025-02-03 15:20:20|328.02|325.32|327.91|325.21|328.02|325.32|327.9|325.2|11
1738596030000|2025-02-03 15:20:30|327.93|325.23|328.51|325.81|328.51|325.81|327.93|325.23|15
1738596040000|2025-02-03 15:20:40|328.52|325.82|328.43|325.73|328.53|325.83|328.4|325.7|10
1738596050000|2025-02-03 15:20:50|328.44|325.74|329.25|326.55|329.25|326.55|328.44|325.74|12
1738596060000|2025-02-03 15:21:00|329.24|326.54|329.2|326.5|329.46|326.76|329.17|326.47|23
1738596070000|2025-02-03 15:21:10|329.21|326.51|329.58|326.88|329.58|326.88|329.12|326.42|18
1738596080000|2025-02-03 15:21:20|329.59|326.89|329.81|327.11|329.82|327.12|329.47|326.77|17
1738596090000|2025-02-03 15:21:30|329.73|327.03|329.73|327.03|329.73|327.03|329.69|326.99|9
1738596100000|2025-02-03 15:21:40|329.74|327.04|329.91|327.21|329.93|327.23|329.72|327.02|14
1738596110000|2025-02-03 15:21:50|329.9|327.2|329.87|327.17|329.97|327.27|329.85|327.15|21
1738596120000|2025-02-03 15:22:00|329.89|327.19|329.73|327.03|329.92|327.22|329.72|327.02|17
1738596130000|2025-02-03 15:22:10|329.72|327.02|329.6|326.9|329.73|327.03|329.43|326.73|20
1738596140000|2025-02-03 15:22:20|329.56|326.86|329.78|327.08|329.78|327.08|329.22|326.52|18
1738596150000|2025-02-03 15:22:30|329.79|327.09|330.43|327.73|330.43|327.73|329.78|327.08|15
1738596160000|2025-02-03 15:22:40|330.55|327.85|330.64|327.94|330.64|327.94|330.4|327.7|18
1738596170000|2025-02-03 15:22:50|330.69|327.99|331.39|328.69|331.39|328.69|330.69|327.99|11
1738596180000|2025-02-03 15:23:00|331.41|328.71|331.62|328.92|331.67|328.97|331.41|328.71|12
1738596190000|2025-02-03 15:23:10|331.61|328.91|331.68|328.98|331.68|328.98|331.61|328.91|11
1738596200000|2025-02-03 15:23:20|331.72|329.02|332.3|329.6|332.3|329.6|331.72|329.02|18
1738596210000|2025-02-03 15:23:30|332.31|329.61|332.82|330.12|332.83|330.13|332.3|329.6|15
1738596220000|2025-02-03 15:23:40|332.81|330.11|332.34|329.64|332.81|330.11|332.34|329.64|14
1738596230000|2025-02-03 15:23:50|332.35|329.65|331.79|329.09|332.38|329.68|331.79|329.09|16
1738596240000|2025-02-03 15:24:00|331.8|329.1|331.92|329.22|331.93|329.23|331.74|329.04|14
1738596250000|2025-02-03 15:24:10|332.13|329.43|332.07|329.37|332.37|329.67|332.06|329.36|12
1738596260000|2025-02-03 15:24:20|332.24|329.54|332.11|329.41|332.26|329.56|332.11|329.41|19
1738596270000|2025-02-03 15:24:30|332.18|329.48|332.38|329.68|332.68|329.98|332.18|329.48|19
1738596280000|2025-02-03 15:24:40|332.37|329.67|332.05|329.35|332.37|329.67|332.04|329.34|22
1738596290000|2025-02-03 15:24:50|332.04|329.34|332.04|329.34|332.07|329.37|332.04|329.34|10
1738596300000|2025-02-03 15:25:00|332.05|329.35|332.22|329.52|332.22|329.52|331.99|329.29|17
1738596310000|2025-02-03 15:25:10|332.41|329.71|332.79|330.09|332.79|330.09|332.41|329.71|17
1738596320000|2025-02-03 15:25:20|332.84|330.14|333.77|331.07|333.77|331.07|332.84|330.14|20
1738596330000|2025-02-03 15:25:30|333.76|331.06|333.79|331.09|333.8|331.1|333.76|331.06|6
1738596340000|2025-02-03 15:25:40|333.78|331.08|333.99|331.29|333.99|331.29|333.78|331.08|18
1738596350000|2025-02-03 15:25:50|334|331.3|334.16|331.46|334.16|331.46|334|331.3|21
1738596360000|2025-02-03 15:26:00|334.17|331.47|333.68|330.98|334.21|331.51|333.68|330.98|16
1738596370000|2025-02-03 15:26:10|333.67|330.97|333.74|331.04|333.74|331.04|333.65|330.95|7
1738596380000|2025-02-03 15:26:20|333.75|331.05|333.83|331.13|333.84|331.14|333.75|331.05|11
1738596390000|2025-02-03 15:26:30|333.84|331.14|333.18|330.48|333.84|331.14|333.18|330.48|11
1738596400000|2025-02-03 15:26:40|333.17|330.47|333.2|330.5|333.2|330.5|333.16|330.46|14
1738596410000|2025-02-03 15:26:50|333.22|330.52|333.33|330.63|333.33|330.63|333.22|330.52|19
1738596420000|2025-02-03 15:27:00|333.32|330.62|333.32|330.62|333.37|330.67|333.14|330.44|19
1738596430000|2025-02-03 15:27:10|333.27|330.57|333.35|330.65|333.7|331|332.94|330.24|18
1738596440000|2025-02-03 15:27:20|333.33|330.63|332.81|330.11|333.34|330.64|332.74|330.04|19
1738596450000|2025-02-03 15:27:30|332.8|330.1|332.14|329.44|332.8|330.1|331.92|329.22|21
1738596460000|2025-02-03 15:27:40|332.3|329.6|332.45|329.75|332.57|329.87|332.12|329.42|14
1738596470000|2025-02-03 15:27:50|332.31|329.61|331.99|329.29|332.34|329.64|331.92|329.22|16
1738596480000|2025-02-03 15:28:00|331.98|329.28|331.35|328.65|331.98|329.28|331.33|328.63|17
1738596490000|2025-02-03 15:28:10|331.33|328.63|331.67|328.97|331.67|328.97|331.33|328.63|11
1738596500000|2025-02-03 15:28:20|331.68|328.98|332.07|329.37|332.07|329.37|331.68|328.98|16
1738596510000|2025-02-03 15:28:30|332.36|329.66|331.9|329.2|332.62|329.92|331.9|329.2|19
1738596520000|2025-02-03 15:28:40|331.89|329.19|331.23|328.53|331.89|329.19|331.23|328.53|14
1738596530000|2025-02-03 15:28:50|331.22|328.52|331.22|328.52|331.22|328.52|331.2|328.5|6
1738596540000|2025-02-03 15:29:00|331.21|328.51|330.61|327.91|331.22|328.52|330.16|327.46|15
1738596550000|2025-02-03 15:29:10|330.62|327.92|330.68|327.98|330.68|327.98|330.62|327.92|11
1738596560000|2025-02-03 15:29:20|330.69|327.99|331.2|328.5|331.2|328.5|330.69|327.99|16
1738596570000|2025-02-03 15:29:30|331.21|328.51|331.47|328.77|331.47|328.77|331.21|328.51|18
1738596580000|2025-02-03 15:29:40|331.48|328.78|331.53|328.83|331.54|328.84|331.48|328.78|9
1738596590000|2025-02-03 15:29:50|331.46|328.76|331.5|328.8|331.53|328.83|331.46|328.76|7
1738596600000|2025-02-03 15:30:00|331.49|328.79|330.87|328.17|331.5|328.8|330.87|328.17|19
1738596610000|2025-02-03 15:30:10|330.88|328.18|330.78|328.08|330.92|328.22|330.78|328.08|16
1738596620000|2025-02-03 15:30:20|330.77|328.07|330.4|327.7|330.77|328.07|330.4|327.7|16
1738596630000|2025-02-03 15:30:30|330.39|327.69|330.31|327.61|330.39|327.69|330.3|327.6|12
1738596640000|2025-02-03 15:30:40|330.32|327.62|330.24|327.54|330.33|327.63|330.24|327.54|9
1738596650000|2025-02-03 15:30:50|330.23|327.53|330.11|327.41|330.23|327.53|330.11|327.41|9
1738596660000|2025-02-03 15:31:00|330.1|327.4|330|327.3|330.1|327.4|329.65|326.95|22
1738596670000|2025-02-03 15:31:10|329.99|327.29|329.75|327.05|329.99|327.29|329.75|327.05|14
1738596680000|2025-02-03 15:31:20|329.74|327.04|329.37|326.67|329.74|327.04|329.37|326.67|22
1738596690000|2025-02-03 15:31:30|329.36|326.66|329.3|326.6|329.36|326.66|329.29|326.59|9
1738596700000|2025-02-03 15:31:40|329.31|326.61|329.92|327.22|329.92|327.22|329.31|326.61|7
1738596710000|2025-02-03 15:31:50|329.74|327.04|329.66|326.96|329.77|327.07|329.61|326.91|12
1738596720000|2025-02-03 15:32:00|329.65|326.95|329.65|326.95|329.76|327.06|329.61|326.91|13
1738596730000|2025-02-03 15:32:10|329.73|327.03|329.66|326.96|329.84|327.14|329.58|326.88|17
1738596740000|2025-02-03 15:32:20|329.65|326.95|329.62|326.92|329.81|327.11|329.62|326.92|10
1738596750000|2025-02-03 15:32:30|329.5|326.8|329.62|326.92|329.63|326.93|329.47|326.77|9
1738596760000|2025-02-03 15:32:40|329.63|326.93|329.9|327.2|330.06|327.36|329.62|326.92|19
1738596770000|2025-02-03 15:32:50|329.91|327.21|330.1|327.4|330.1|327.4|329.91|327.21|9
1738596780000|2025-02-03 15:33:00|330.12|327.42|329.98|327.28|330.2|327.5|329.93|327.23|13
1738596790000|2025-02-03 15:33:10|329.97|327.27|329.97|327.27|329.98|327.28|329.92|327.22|14
1738596800000|2025-02-03 15:33:20|329.91|327.21|329.77|327.07|329.95|327.25|329.73|327.03|13
1738596810000|2025-02-03 15:33:30|329.76|327.06|330.02|327.32|330.02|327.32|329.71|327.01|14
1738596820000|2025-02-03 15:33:40|330.01|327.31|329.9|327.2|330.02|327.32|329.83|327.13|10
1738596830000|2025-02-03 15:33:50|329.91|327.21|330.4|327.7|330.4|327.7|329.91|327.21|10
1738596840000|2025-02-03 15:34:00|330.41|327.71|330.79|328.09|330.79|328.09|330.37|327.67|12
1738596850000|2025-02-03 15:34:10|330.8|328.1|330.99|328.29|330.99|328.29|330.8|328.1|15
1738596860000|2025-02-03 15:34:20|331|328.3|331.09|328.39|331.09|328.39|330.98|328.28|10
1738596870000|2025-02-03 15:34:30|331.1|328.4|331.32|328.62|331.32|328.62|331.1|328.4|11
1738596880000|2025-02-03 15:34:40|331.33|328.63|331.03|328.33|331.33|328.63|331.02|328.32|15
1738596890000|2025-02-03 15:34:50|331.02|328.32|331.15|328.45|331.15|328.45|331.02|328.32|17
1738596900000|2025-02-03 15:35:00|331.23|328.53|331.14|328.44|331.27|328.57|331.07|328.37|20
1738596910000|2025-02-03 15:35:10|331.15|328.45|331.68|328.98|331.68|328.98|331.15|328.45|17
1738596920000|2025-02-03 15:35:20|331.69|328.99|331.71|329.01|331.71|329.01|331.44|328.74|17
1738596930000|2025-02-03 15:35:30|331.58|328.88|331.76|329.06|331.78|329.08|331.58|328.88|19
1738596940000|2025-02-03 15:35:40|331.78|329.08|331.54|328.84|331.78|329.08|331.53|328.83|13
1738596950000|2025-02-03 15:35:50|331.53|328.83|331.66|328.96|331.79|329.09|331.48|328.78|14
1738596960000|2025-02-03 15:36:00|331.67|328.97|331.18|328.48|331.67|328.97|331.13|328.43|15
1738596970000|2025-02-03 15:36:10|331.19|328.49|331.17|328.47|331.23|328.53|331.16|328.46|12
1738596980000|2025-02-03 15:36:20|331.16|328.46|331.26|328.56|331.43|328.73|331.14|328.44|21
1738596990000|2025-02-03 15:36:30|331.17|328.47|330.82|328.12|331.17|328.47|330.8|328.1|17
1738597000000|2025-02-03 15:36:40|330.79|328.09|330.34|327.64|330.79|328.09|330.34|327.64|16
1738597010000|2025-02-03 15:36:50|330.33|327.63|330.14|327.44|330.33|327.63|330.12|327.42|9
1738597020000|2025-02-03 15:37:00|330.11|327.41|330.39|327.69|330.39|327.69|330.08|327.38|15
1738597030000|2025-02-03 15:37:10|330.38|327.68|330.45|327.75|330.46|327.76|330.32|327.62|17
1738597040000|2025-02-03 15:37:20|330.46|327.76|330.6|327.9|330.63|327.93|330.41|327.71|20
1738597050000|2025-02-03 15:37:30|330.61|327.91|330.79|328.09|330.79|328.09|330.53|327.83|11
1738597060000|2025-02-03 15:37:40|330.88|328.18|331.35|328.65|331.41|328.71|330.88|328.18|11
1738597070000|2025-02-03 15:37:50|331.38|328.68|331.09|328.39|331.39|328.69|331.09|328.39|11
1738597080000|2025-02-03 15:38:00|330.95|328.25|330.3|327.6|330.95|328.25|330.3|327.6|15
1738597090000|2025-02-03 15:38:10|330.29|327.59|330.28|327.58|330.29|327.59|330.26|327.56|9
1738597100000|2025-02-03 15:38:20|330.3|327.6|330.06|327.36|330.31|327.61|329.9|327.2|13
1738597110000|2025-02-03 15:38:30|330.17|327.47|329.92|327.22|330.17|327.47|329.92|327.22|10
1738597120000|2025-02-03 15:38:40|329.91|327.21|329.81|327.11|329.91|327.21|329.65|326.95|14
1738597130000|2025-02-03 15:38:50|329.89|327.19|330.38|327.68|330.41|327.71|329.89|327.19|19
1738597140000|2025-02-03 15:39:00|330.37|327.67|330.35|327.65|330.41|327.71|330.35|327.65|11
1738597150000|2025-02-03 15:39:10|330.34|327.64|330.22|327.52|330.36|327.66|330.22|327.52|8
1738597160000|2025-02-03 15:39:20|330.17|327.47|330.21|327.51|330.23|327.53|330.03|327.33|20
1738597170000|2025-02-03 15:39:30|330.22|327.52|330.03|327.33|330.26|327.56|329.99|327.29|20
1738597180000|2025-02-03 15:39:40|330.04|327.34|330.16|327.46|330.21|327.51|330.04|327.34|15
1738597190000|2025-02-03 15:39:50|329.98|327.28|330.12|327.42|330.12|327.42|329.98|327.28|20
1738597200000|2025-02-03 15:40:00|330.08|327.38|329.99|327.29|330.09|327.39|329.8|327.1|21
1738597210000|2025-02-03 15:40:10|330|327.3|329.88|327.18|330.02|327.32|329.87|327.17|12
1738597220000|2025-02-03 15:40:20|329.87|327.17|329.73|327.03|329.87|327.17|329.65|326.95|14
1738597230000|2025-02-03 15:40:30|329.72|327.02|329.92|327.22|329.92|327.22|329.72|327.02|16
1738597240000|2025-02-03 15:40:40|329.93|327.23|329.97|327.27|330.21|327.51|329.93|327.23|20
1738597250000|2025-02-03 15:40:50|329.96|327.26|329.69|326.99|329.96|327.26|329.69|326.99|17
1738597260000|2025-02-03 15:41:00|329.55|326.85|329.37|326.67|329.55|326.85|329.34|326.64|20
1738597270000|2025-02-03 15:41:10|329.36|326.66|329.45|326.75|329.45|326.75|329.28|326.58|18
1738597280000|2025-02-03 15:41:20|329.46|326.76|329.94|327.24|329.94|327.24|329.46|326.76|23
1738597290000|2025-02-03 15:41:30|329.95|327.25|330.13|327.43|330.14|327.44|329.95|327.25|15
1738597300000|2025-02-03 15:41:40|330.14|327.44|330.16|327.46|330.16|327.46|330.13|327.43|8
1738597310000|2025-02-03 15:41:50|330.15|327.45|330.41|327.71|330.41|327.71|330.15|327.45|7
1738597320000|2025-02-03 15:42:00|330.4|327.7|330.64|327.94|330.64|327.94|330.4|327.7|11
1738597330000|2025-02-03 15:42:10|330.76|328.06|331.35|328.65|331.35|328.65|330.76|328.06|24
1738597340000|2025-02-03 15:42:20|331.36|328.66|331.48|328.78|331.49|328.79|331.36|328.66|17
1738597350000|2025-02-03 15:42:30|331.49|328.79|332.25|329.55|332.25|329.55|331.49|328.79|22
1738597360000|2025-02-03 15:42:40|332.26|329.56|332.34|329.64|332.37|329.67|332.26|329.56|15
1738597370000|2025-02-03 15:42:50|332.35|329.65|332.33|329.63|332.35|329.65|332.32|329.62|8
1738597380000|2025-02-03 15:43:00|332.34|329.64|332.34|329.64|332.37|329.67|332.33|329.63|15
1738597390000|2025-02-03 15:43:10|332.33|329.63|332.63|329.93|332.63|329.93|332.33|329.63|16
1738597400000|2025-02-03 15:43:20|332.64|329.94|333.12|330.42|333.12|330.42|332.64|329.94|18
1738597410000|2025-02-03 15:43:30|333.14|330.44|333.29|330.59|333.29|330.59|333.14|330.44|14
1738597420000|2025-02-03 15:43:40|333.47|330.77|333.59|330.89|333.59|330.89|333.47|330.77|15
1738597430000|2025-02-03 15:43:50|333.6|330.9|333.6|330.9|333.62|330.92|333.59|330.89|12
1738597440000|2025-02-03 15:44:00|333.59|330.89|333.33|330.63|333.59|330.89|333.27|330.57|17
1738597450000|2025-02-03 15:44:10|333.44|330.74|333.37|330.67|333.44|330.74|333.35|330.65|12
1738597460000|2025-02-03 15:44:20|333.36|330.66|333.04|330.34|333.36|330.66|332.84|330.14|23
1738597470000|2025-02-03 15:44:30|333.05|330.35|332.53|329.83|333.06|330.36|332.53|329.83|13
1738597480000|2025-02-03 15:44:40|332.38|329.68|331.9|329.2|332.53|329.83|331.87|329.17|18
1738597490000|2025-02-03 15:44:50|331.91|329.21|331.85|329.15|331.93|329.23|331.85|329.15|12
1738597500000|2025-02-03 15:45:00|331.83|329.13|332.05|329.35|332.05|329.35|331.81|329.11|12
1738597510000|2025-02-03 15:45:10|332.06|329.36|332.53|329.83|332.53|329.83|332.05|329.35|21
1738597520000|2025-02-03 15:45:20|332.52|329.82|332.73|330.03|332.84|330.14|332.52|329.82|20
1738597530000|2025-02-03 15:45:30|332.74|330.04|332.97|330.27|332.97|330.27|332.74|330.04|16
1738597540000|2025-02-03 15:45:40|332.98|330.28|333.16|330.46|333.16|330.46|332.98|330.28|13
1738597550000|2025-02-03 15:45:50|333.13|330.43|333.19|330.49|333.19|330.49|333.07|330.37|8
1738597560000|2025-02-03 15:46:00|333.31|330.61|333.08|330.38|333.32|330.62|333.08|330.38|13
1738597570000|2025-02-03 15:46:10|333.02|330.32|332.59|329.89|333.03|330.33|332.58|329.88|13
1738597580000|2025-02-03 15:46:20|332.58|329.88|332.68|329.98|332.68|329.98|332.34|329.64|17
1738597590000|2025-02-03 15:46:30|332.67|329.97|332.94|330.24|332.94|330.24|332.67|329.97|18
1738597600000|2025-02-03 15:46:40|332.95|330.25|333.07|330.37|333.07|330.37|332.95|330.25|12
1738597610000|2025-02-03 15:46:50|333.08|330.38|333.46|330.76|333.46|330.76|333.08|330.38|17
1738597620000|2025-02-03 15:47:00|333.47|330.77|333.37|330.67|333.55|330.85|333.37|330.67|19
1738597630000|2025-02-03 15:47:10|333.36|330.66|332.19|329.49|333.36|330.66|332.17|329.47|18
1738597640000|2025-02-03 15:47:20|332.2|329.5|332.22|329.52|332.23|329.53|332.2|329.5|8
1738597650000|2025-02-03 15:47:30|332.23|329.53|331.98|329.28|332.23|329.53|331.96|329.26|12
1738597660000|2025-02-03 15:47:40|331.97|329.27|332.08|329.38|332.08|329.38|331.97|329.27|15
1738597670000|2025-02-03 15:47:50|332.11|329.41|332.1|329.4|332.12|329.42|332.06|329.36|15
1738597680000|2025-02-03 15:48:00|332.09|329.39|332.17|329.47|332.21|329.51|332.08|329.38|9
1738597690000|2025-02-03 15:48:10|332.18|329.48|332.79|330.09|332.86|330.16|332.18|329.48|17
1738597700000|2025-02-03 15:48:20|332.8|330.1|333.04|330.34|333.04|330.34|332.8|330.1|18
1738597710000|2025-02-03 15:48:30|333.05|330.35|333.16|330.46|333.16|330.46|333.05|330.35|13
1738597720000|2025-02-03 15:48:40|333.17|330.47|333.41|330.71|333.41|330.71|333.17|330.47|16
1738597730000|2025-02-03 15:48:50|333.42|330.72|333.45|330.75|333.47|330.77|333.42|330.72|8
1738597740000|2025-02-03 15:49:00|333.44|330.74|332.96|330.26|333.44|330.74|332.95|330.25|13
1738597750000|2025-02-03 15:49:10|332.94|330.24|332.53|329.83|332.95|330.25|332.52|329.82|14
1738597760000|2025-02-03 15:49:20|332.49|329.79|332.38|329.68|332.52|329.82|332.28|329.58|16
1738597770000|2025-02-03 15:49:30|332.39|329.69|332.45|329.75|332.45|329.75|332.39|329.69|7
1738597780000|2025-02-03 15:49:40|332.46|329.76|332.96|330.26|332.96|330.26|332.45|329.75|22
1738597790000|2025-02-03 15:49:50|332.97|330.27|333.04|330.34|333.04|330.34|332.97|330.27|10
1738597800000|2025-02-03 15:50:00|333.05|330.35|333.2|330.5|333.2|330.5|333.05|330.35|15
1738597810000|2025-02-03 15:50:10|333.24|330.54|333.48|330.78|333.48|330.78|333.24|330.54|18
1738597820000|2025-02-03 15:50:20|333.49|330.79|333.69|330.99|333.69|330.99|333.46|330.76|11
1738597830000|2025-02-03 15:50:30|333.82|331.12|334.06|331.36|334.34|331.64|333.82|331.12|16
1738597840000|2025-02-03 15:50:40|333.93|331.23|334.14|331.44|334.14|331.44|333.7|331|17
1738597850000|2025-02-03 15:50:50|334.27|331.57|334.31|331.61|334.32|331.62|334.27|331.57|6
1738597860000|2025-02-03 15:51:00|334.32|331.62|334.34|331.64|334.36|331.66|334.32|331.62|5
1738597870000|2025-02-03 15:51:10|334.22|331.52|334.29|331.59|334.29|331.59|334.12|331.42|5
1738597880000|2025-02-03 15:51:20|334.3|331.6|334.62|331.92|334.62|331.92|334.3|331.6|8
1738597890000|2025-02-03 15:51:30|334.54|331.84|334.61|331.91|334.63|331.93|334.54|331.84|14
1738597900000|2025-02-03 15:51:40|334.62|331.92|334.73|332.03|334.73|332.03|334.62|331.92|12
1738597910000|2025-02-03 15:51:50|334.72|332.02|333.93|331.23|334.73|332.03|333.9|331.2|19
1738597920000|2025-02-03 15:52:00|333.89|331.19|333.26|330.56|333.89|331.19|333.26|330.56|17
1738597930000|2025-02-03 15:52:10|333.3|330.6|333.16|330.46|333.3|330.6|333.16|330.46|14
1738597940000|2025-02-03 15:52:20|333.13|330.43|333.09|330.39|333.13|330.43|333.07|330.37|13
1738597950000|2025-02-03 15:52:30|333.13|330.43|333.46|330.76|333.46|330.76|333.13|330.43|11
1738597960000|2025-02-03 15:52:40|333.47|330.77|333.43|330.73|333.52|330.82|333.43|330.73|11
1738597970000|2025-02-03 15:52:50|333.42|330.72|333.02|330.32|333.43|330.73|333|330.3|15
1738597980000|2025-02-03 15:53:00|333.01|330.31|332.27|329.57|333.02|330.32|332.27|329.57|19
1738597990000|2025-02-03 15:53:10|332.21|329.51|332.47|329.77|332.47|329.77|332.21|329.51|13
1738598000000|2025-02-03 15:53:20|332.48|329.78|332.44|329.74|332.55|329.85|332.44|329.74|11
1738598010000|2025-02-03 15:53:30|332.53|329.83|332.44|329.74|332.56|329.86|332.44|329.74|10
1738598020000|2025-02-03 15:53:40|332.53|329.83|332.36|329.66|332.53|329.83|332.36|329.66|3
1738598030000|2025-02-03 15:53:50|332.32|329.62|331.86|329.16|332.32|329.62|331.86|329.16|16
1738598040000|2025-02-03 15:54:00|331.82|329.12|330.87|328.17|331.82|329.12|330.82|328.12|23
1738598050000|2025-02-03 15:54:10|330.86|328.16|331.03|328.33|331.17|328.47|330.86|328.16|20
1738598060000|2025-02-03 15:54:20|331.04|328.34|331.13|328.43|331.21|328.51|331.04|328.34|12
1738598070000|2025-02-03 15:54:30|331.12|328.42|331.03|328.33|331.13|328.43|331.03|328.33|7
1738598080000|2025-02-03 15:54:40|331|328.3|330.89|328.19|331|328.3|330.89|328.19|7
1738598090000|2025-02-03 15:54:50|330.9|328.2|330.93|328.23|331.03|328.33|330.9|328.2|6
1738598100000|2025-02-03 15:55:00|331|328.3|331|328.3|331.01|328.31|331|328.3|3
1738598110000|2025-02-03 15:55:10|331.01|328.31|331.48|328.78|331.48|328.78|331.01|328.31|13
1738598120000|2025-02-03 15:55:20|331.49|328.79|331.84|329.14|331.84|329.14|331.49|328.79|22
1738598130000|2025-02-03 15:55:30|331.85|329.15|332.02|329.32|332.02|329.32|331.85|329.15|18
1738598140000|2025-02-03 15:55:40|332.03|329.33|332.17|329.47|332.17|329.47|332.03|329.33|15
1738598150000|2025-02-03 15:55:50|332.14|329.44|332.33|329.63|332.33|329.63|332.14|329.44|15
1738598160000|2025-02-03 15:56:00|332.34|329.64|332.47|329.77|332.47|329.77|332.31|329.61|11
1738598170000|2025-02-03 15:56:10|332.43|329.73|332.32|329.62|332.43|329.73|332.28|329.58|10
1738598180000|2025-02-03 15:56:20|332.33|329.63|332.58|329.88|332.58|329.88|332.33|329.63|8
1738598190000|2025-02-03 15:56:30|332.59|329.89|332.76|330.06|332.76|330.06|332.59|329.89|18
1738598200000|2025-02-03 15:56:40|332.77|330.07|332.94|330.24|333.03|330.33|332.76|330.06|15
1738598210000|2025-02-03 15:56:50|332.95|330.25|333.07|330.37|333.07|330.37|332.95|330.25|13
1738598220000|2025-02-03 15:57:00|333.08|330.38|333.1|330.4|333.1|330.4|333.08|330.38|3
1738598230000|2025-02-03 15:57:10|333.15|330.45|333.14|330.44|333.42|330.72|333.14|330.44|14
1738598240000|2025-02-03 15:57:20|333.15|330.45|333.2|330.5|333.2|330.5|333.13|330.43|10
1738598250000|2025-02-03 15:57:30|333.21|330.51|333.26|330.56|333.26|330.56|333.21|330.51|9
1738598260000|2025-02-03 15:57:40|333.25|330.55|333.42|330.72|333.42|330.72|333.25|330.55|15
1738598270000|2025-02-03 15:57:50|333.43|330.73|333.9|331.2|333.9|331.2|333.43|330.73|12
1738598280000|2025-02-03 15:58:00|333.91|331.21|334.02|331.32|334.02|331.32|333.91|331.21|11
1738598290000|2025-02-03 15:58:10|334|331.3|334|331.3|334|331.3|333.99|331.29|5
1738598300000|2025-02-03 15:58:20|334.01|331.31|334.01|331.31|334.02|331.32|334|331.3|4
1738598310000|2025-02-03 15:58:30|334.02|331.32|334.12|331.42|334.12|331.42|334.02|331.32|10
1738598320000|2025-02-03 15:58:40|334.13|331.43|334.42|331.72|334.42|331.72|334.13|331.43|7
1738598330000|2025-02-03 15:58:50|334.41|331.71|334.11|331.41|334.41|331.71|334.1|331.4|14
1738598340000|2025-02-03 15:59:00|334.12|331.42|334.04|331.34|334.12|331.42|333.99|331.29|11
1738598350000|2025-02-03 15:59:10|334.05|331.35|334.1|331.4|334.13|331.43|334.05|331.35|10
1738598360000|2025-02-03 15:59:20|334.03|331.33|333.97|331.27|334.08|331.38|333.92|331.22|15
1738598370000|2025-02-03 15:59:30|333.94|331.24|333.56|330.86|333.94|331.24|333.5|330.8|14
1738598380000|2025-02-03 15:59:40|333.57|330.87|333.51|330.81|333.61|330.91|333.47|330.77|10
1738598390000|2025-02-03 15:59:50|333.48|330.78|333.45|330.75|333.49|330.79|333.45|330.75|6
1738598400000|2025-02-03 16:00:00|333.22|330.52|333.22|330.52|333.25|330.55|333.21|330.51|8
1738598410000|2025-02-03 16:00:10|333.08|330.38|332.76|330.06|333.08|330.38|332.68|329.98|12
1738598420000|2025-02-03 16:00:20|332.69|329.99|332.68|329.98|332.73|330.03|332.68|329.98|11
1738598430000|2025-02-03 16:00:30|332.63|329.93|332.71|330.01|332.71|330.01|332.59|329.89|8
1738598440000|2025-02-03 16:00:40|332.72|330.02|332.79|330.09|332.79|330.09|332.72|330.02|10
1738598450000|2025-02-03 16:00:50|332.92|330.22|333.24|330.54|333.32|330.62|332.86|330.16|17
1738598460000|2025-02-03 16:01:00|333.25|330.55|333.48|330.78|333.48|330.78|333.25|330.55|17
1738598470000|2025-02-03 16:01:10|333.49|330.79|333.59|330.89|333.59|330.89|333.49|330.79|11
1738598480000|2025-02-03 16:01:20|333.6|330.9|333.85|331.15|333.85|331.15|333.6|330.9|14
1738598490000|2025-02-03 16:01:30|333.86|331.16|333.93|331.23|333.93|331.23|333.86|331.16|13
1738598500000|2025-02-03 16:01:40|333.94|331.24|334.32|331.62|334.33|331.63|333.94|331.24|16
1738598510000|2025-02-03 16:01:50|334.33|331.63|334.85|332.15|334.85|332.15|334.33|331.63|17
1738598520000|2025-02-03 16:02:00|334.86|332.16|335|332.3|335|332.3|334.86|332.16|17
1738598530000|2025-02-03 16:02:10|335.01|332.31|335.12|332.42|335.12|332.42|335.01|332.31|12
1738598540000|2025-02-03 16:02:20|335.13|332.43|335.33|332.63|335.33|332.63|335.13|332.43|20
1738598550000|2025-02-03 16:02:30|335.34|332.64|335.4|332.7|335.41|332.71|335.34|332.64|11
1738598560000|2025-02-03 16:02:40|335.22|332.52|335.16|332.46|335.22|332.52|335.03|332.33|11
1738598570000|2025-02-03 16:02:50|335.17|332.47|335.24|332.54|335.24|332.54|335.17|332.47|12
1738598580000|2025-02-03 16:03:00|335.23|332.53|334.7|332|335.25|332.55|334.7|332|12
1738598590000|2025-02-03 16:03:10|334.71|332.01|334.18|331.48|334.71|332.01|334.18|331.48|11
1738598600000|2025-02-03 16:03:20|334.19|331.49|334.57|331.87|334.57|331.87|334.19|331.49|17
1738598610000|2025-02-03 16:03:30|334.58|331.88|334.66|331.96|334.66|331.96|334.58|331.88|9
1738598620000|2025-02-03 16:03:40|334.67|331.97|334.7|332|334.7|332|334.64|331.94|10
1738598630000|2025-02-03 16:03:50|334.71|332.01|334.4|331.7|334.72|332.02|334.4|331.7|13
1738598640000|2025-02-03 16:04:00|334.33|331.63|334.37|331.67|334.37|331.67|334.06|331.36|18
1738598650000|2025-02-03 16:04:10|334.38|331.68|334.73|332.03|334.73|332.03|334.38|331.68|21
1738598660000|2025-02-03 16:04:20|334.74|332.04|334.83|332.13|334.85|332.15|334.74|332.04|16
1738598670000|2025-02-03 16:04:30|334.84|332.14|334.71|332.01|334.84|332.14|334.69|331.99|12
1738598680000|2025-02-03 16:04:40|334.7|332|335.04|332.34|335.04|332.34|334.7|332|16
1738598690000|2025-02-03 16:04:50|335.05|332.35|335.22|332.52|335.22|332.52|335.05|332.35|17
1738598700000|2025-02-03 16:05:00|335.23|332.53|334.75|332.05|335.56|332.86|334.73|332.03|18
1738598710000|2025-02-03 16:05:10|334.76|332.06|334.23|331.53|334.76|332.06|334.17|331.47|13
1738598720000|2025-02-03 16:05:20|334.22|331.52|334.24|331.54|334.48|331.78|334.22|331.52|16
1738598730000|2025-02-03 16:05:30|334.23|331.53|333.77|331.07|334.23|331.53|333.77|331.07|21
1738598740000|2025-02-03 16:05:40|333.82|331.12|333.33|330.63|333.93|331.23|333.33|330.63|25
1738598750000|2025-02-03 16:05:50|333.46|330.76|333.38|330.68|333.46|330.76|333.33|330.63|16
1738598760000|2025-02-03 16:06:00|333.32|330.62|334.02|331.32|334.09|331.39|333.32|330.62|20
1738598770000|2025-02-03 16:06:10|334.03|331.33|334.01|331.31|334.06|331.36|333.97|331.27|14
1738598780000|2025-02-03 16:06:20|334.02|331.32|333.73|331.03|334.06|331.36|333.73|331.03|17
1738598790000|2025-02-03 16:06:30|333.76|331.06|333.69|330.99|333.88|331.18|333.69|330.99|22
1738598800000|2025-02-03 16:06:40|333.72|331.02|333.85|331.15|333.86|331.16|333.71|331.01|16
1738598810000|2025-02-03 16:06:50|333.84|331.14|333.6|330.9|333.84|331.14|333.57|330.87|13
1738598820000|2025-02-03 16:07:00|333.51|330.81|333.3|330.6|333.51|330.81|333.16|330.46|15
1738598830000|2025-02-03 16:07:10|333.19|330.49|333.04|330.34|333.23|330.53|332.94|330.24|23
1738598840000|2025-02-03 16:07:20|333.03|330.33|332.37|329.67|333.03|330.33|332.36|329.66|19
1738598850000|2025-02-03 16:07:30|332.41|329.71|332.05|329.35|332.42|329.72|332.03|329.33|18
1738598860000|2025-02-03 16:07:40|332.02|329.32|332.04|329.34|332.26|329.56|332.01|329.31|15
1738598870000|2025-02-03 16:07:50|331.96|329.26|332.02|329.32|332.02|329.32|331.87|329.17|10
1738598880000|2025-02-03 16:08:00|332.01|329.31|332.6|329.9|332.6|329.9|332.01|329.31|16
1738598890000|2025-02-03 16:08:10|332.44|329.74|332.48|329.78|332.49|329.79|332.43|329.73|12
1738598900000|2025-02-03 16:08:20|332.5|329.8|332.33|329.63|332.5|329.8|332.33|329.63|12
1738598910000|2025-02-03 16:08:30|332.39|329.69|332.4|329.7|332.47|329.77|332.32|329.62|13
1738598920000|2025-02-03 16:08:40|332.41|329.71|332.61|329.91|332.64|329.94|332.41|329.71|14
1738598930000|2025-02-03 16:08:50|332.62|329.92|332.48|329.78|332.95|330.25|332.47|329.77|20
1738598940000|2025-02-03 16:09:00|332.34|329.64|332.27|329.57|332.34|329.64|332.21|329.51|10
1738598950000|2025-02-03 16:09:10|332.26|329.56|332.04|329.34|332.41|329.71|332.04|329.34|17
1738598960000|2025-02-03 16:09:20|332.03|329.33|331.97|329.27|332.15|329.45|331.97|329.27|16
1738598970000|2025-02-03 16:09:30|331.96|329.26|331.77|329.07|331.96|329.26|331.77|329.07|7
1738598980000|2025-02-03 16:09:40|331.76|329.06|331.54|328.84|331.76|329.06|331.49|328.79|8
1738598990000|2025-02-03 16:09:50|331.53|328.83|331.5|328.8|331.54|328.84|331.5|328.8|5
1738599000000|2025-02-03 16:10:00|331.51|328.81|332.51|329.81|332.57|329.87|331.51|328.81|22
1738599010000|2025-02-03 16:10:10|332.5|329.8|332.86|330.16|332.88|330.18|332.5|329.8|12
1738599020000|2025-02-03 16:10:20|332.91|330.21|332.33|329.63|332.92|330.22|332.33|329.63|16
1738599030000|2025-02-03 16:10:30|332.34|329.64|332.39|329.69|332.53|329.83|332.34|329.64|11
1738599040000|2025-02-03 16:10:40|332.38|329.68|332.91|330.21|332.91|330.21|332.38|329.68|12
1738599050000|2025-02-03 16:10:50|332.92|330.22|332.71|330.01|332.92|330.22|332.59|329.89|15
1738599060000|2025-02-03 16:11:00|332.72|330.02|332.3|329.6|332.72|330.02|332.26|329.56|16
1738599070000|2025-02-03 16:11:10|332.29|329.59|331.75|329.05|332.29|329.59|331.75|329.05|15
1738599080000|2025-02-03 16:11:20|331.74|329.04|331.99|329.29|331.99|329.29|331.74|329.04|8
1738599090000|2025-02-03 16:11:30|332.04|329.34|332.19|329.49|332.19|329.49|331.96|329.26|12
1738599100000|2025-02-03 16:11:40|332.2|329.5|331.8|329.1|332.2|329.5|331.8|329.1|16
1738599110000|2025-02-03 16:11:50|331.58|328.88|331.55|328.85|331.59|328.89|331.5|328.8|10
1738599120000|2025-02-03 16:12:00|331.6|328.9|331.69|328.99|331.72|329.02|331.53|328.83|16
1738599130000|2025-02-03 16:12:10|331.63|328.93|331.36|328.66|331.64|328.94|331.35|328.65|11
1738599140000|2025-02-03 16:12:20|331.4|328.7|331.25|328.55|331.4|328.7|331.21|328.51|11
1738599150000|2025-02-03 16:12:30|331.24|328.54|331.16|328.46|331.24|328.54|331.14|328.44|5
1738599160000|2025-02-03 16:12:40|331.17|328.47|332.22|329.52|332.22|329.52|331.17|328.47|21
1738599170000|2025-02-03 16:12:50|332.19|329.49|331.94|329.24|332.22|329.52|331.94|329.24|17
1738599180000|2025-02-03 16:13:00|331.95|329.25|332.11|329.41|332.11|329.41|331.76|329.06|17
1738599190000|2025-02-03 16:13:10|332.14|329.44|332.1|329.4|332.18|329.48|332.04|329.34|14
1738599200000|2025-02-03 16:13:20|332.13|329.43|332.39|329.69|332.39|329.69|332.13|329.43|13
1738599210000|2025-02-03 16:13:30|332.35|329.65|332.55|329.85|332.55|329.85|332.35|329.65|11
1738599220000|2025-02-03 16:13:40|332.59|329.89|332.92|330.22|333.1|330.4|332.59|329.89|11
1738599230000|2025-02-03 16:13:50|332.91|330.21|332.85|330.15|332.92|330.22|332.85|330.15|12
1738599240000|2025-02-03 16:14:00|332.84|330.14|332.66|329.96|332.84|330.14|332.63|329.93|11
1738599250000|2025-02-03 16:14:10|332.65|329.95|332.47|329.77|332.65|329.95|332.23|329.53|19
1738599260000|2025-02-03 16:14:20|332.36|329.66|332.53|329.83|332.63|329.93|332.33|329.63|21
1738599270000|2025-02-03 16:14:30|332.59|329.89|332.46|329.76|332.63|329.93|332.43|329.73|13
1738599280000|2025-02-03 16:14:40|332.54|329.84|332.58|329.88|332.58|329.88|332.54|329.84|3
1738599290000|2025-02-03 16:14:50|332.59|329.89|332.6|329.9|332.6|329.9|332.4|329.7|8
1738599300000|2025-02-03 16:15:00|332.64|329.94|332.84|330.14|332.93|330.23|332.64|329.94|15
1738599310000|2025-02-03 16:15:10|332.93|330.23|333.08|330.38|333.16|330.46|332.93|330.23|11
1738599320000|2025-02-03 16:15:20|333.13|330.43|333.15|330.45|333.19|330.49|333.01|330.31|14
1738599330000|2025-02-03 16:15:30|333.16|330.46|332.85|330.15|333.6|330.9|332.84|330.14|23
1738599340000|2025-02-03 16:15:40|332.84|330.14|332.99|330.29|333.19|330.49|332.84|330.14|14
1738599350000|2025-02-03 16:15:50|333|330.3|332.87|330.17|333|330.3|332.79|330.09|15
1738599360000|2025-02-03 16:16:00|332.89|330.19|333.28|330.58|333.28|330.58|332.89|330.19|13
1738599370000|2025-02-03 16:16:10|333.19|330.49|332.77|330.07|333.2|330.5|332.76|330.06|18
1738599380000|2025-02-03 16:16:20|332.78|330.08|332.44|329.74|332.78|330.08|332.39|329.69|19
1738599390000|2025-02-03 16:16:30|332.45|329.75|332.21|329.51|332.45|329.75|332.19|329.49|13
1738599400000|2025-02-03 16:16:40|332.22|329.52|332.09|329.39|332.33|329.63|332.09|329.39|21
1738599410000|2025-02-03 16:16:50|332.08|329.38|331.97|329.27|332.08|329.38|331.96|329.26|9
1738599420000|2025-02-03 16:17:00|331.98|329.28|332.01|329.31|332.03|329.33|331.97|329.27|14
1738599430000|2025-02-03 16:17:10|332|329.3|331.83|329.13|332.02|329.32|331.81|329.11|15
1738599440000|2025-02-03 16:17:20|331.87|329.17|331.68|328.98|331.89|329.19|331.66|328.96|13
1738599450000|2025-02-03 16:17:30|331.61|328.91|331.79|329.09|331.86|329.16|331.61|328.91|15
1738599460000|2025-02-03 16:17:40|331.8|329.1|332.02|329.32|332.04|329.34|331.8|329.1|15
1738599470000|2025-02-03 16:17:50|332.03|329.33|332.43|329.73|332.43|329.73|332.03|329.33|20
1738599480000|2025-02-03 16:18:00|332.41|329.71|332.89|330.19|332.89|330.19|332.34|329.64|17
1738599490000|2025-02-03 16:18:10|333.09|330.39|333.37|330.67|333.4|330.7|333.09|330.39|15
1738599500000|2025-02-03 16:18:20|333.38|330.68|333.39|330.69|333.39|330.69|333.34|330.64|9
1738599510000|2025-02-03 16:18:30|333.4|330.7|333.4|330.7|333.43|330.73|333.39|330.69|9
1738599520000|2025-02-03 16:18:40|333.32|330.62|333.25|330.55|333.32|330.62|333.18|330.48|12
1738599530000|2025-02-03 16:18:50|333.26|330.56|333.25|330.55|333.26|330.56|333.25|330.55|2
1738599540000|2025-02-03 16:19:00|333.27|330.57|333.76|331.06|333.76|331.06|333.27|330.57|14
1738599550000|2025-02-03 16:19:10|334.03|331.33|333.77|331.07|334.03|331.33|333.77|331.07|11
1738599560000|2025-02-03 16:19:20|333.72|331.02|333.63|330.93|333.72|331.02|333.21|330.51|20
1738599570000|2025-02-03 16:19:30|333.64|330.94|333.68|330.98|333.9|331.2|333.64|330.94|15
1738599580000|2025-02-03 16:19:40|333.69|330.99|333.41|330.71|333.7|331|333.29|330.59|16
1738599590000|2025-02-03 16:19:50|333.42|330.72|333.99|331.29|333.99|331.29|333.42|330.72|17
1738599600000|2025-02-03 16:20:00|334|331.3|334.36|331.66|334.47|331.77|334|331.3|14
1738599610000|2025-02-03 16:20:10|334.37|331.67|334.6|331.9|334.6|331.9|334.37|331.67|14
1738599620000|2025-02-03 16:20:20|334.53|331.83|334.37|331.67|334.53|331.83|334.3|331.6|17
1738599630000|2025-02-03 16:20:30|334.42|331.72|334.91|332.21|335.07|332.37|334.42|331.72|16
1738599640000|2025-02-03 16:20:40|334.92|332.22|334.6|331.9|334.92|332.22|334.59|331.89|15
1738599650000|2025-02-03 16:20:50|334.61|331.91|334.76|332.06|334.76|332.06|334.61|331.91|12
1738599660000|2025-02-03 16:21:00|334.92|332.22|334.94|332.24|334.94|332.24|334.9|332.2|6
1738599670000|2025-02-03 16:21:10|334.95|332.25|334.4|331.7|334.95|332.25|334.39|331.69|21
1738599680000|2025-02-03 16:21:20|334.43|331.73|334.2|331.5|334.49|331.79|334.18|331.48|16
1738599690000|2025-02-03 16:21:30|334.21|331.51|334.23|331.53|334.28|331.58|334.21|331.51|12
1738599700000|2025-02-03 16:21:40|334.13|331.43|333.77|331.07|334.14|331.44|333.77|331.07|18
1738599710000|2025-02-03 16:21:50|333.78|331.08|333.93|331.23|333.93|331.23|333.78|331.08|12
1738599720000|2025-02-03 16:22:00|333.99|331.29|334.45|331.75|334.45|331.75|333.99|331.29|17
1738599730000|2025-02-03 16:22:10|334.46|331.76|334.96|332.26|334.96|332.26|334.46|331.76|15
1738599740000|2025-02-03 16:22:20|334.97|332.27|334.83|332.13|335.02|332.32|334.83|332.13|9
1738599750000|2025-02-03 16:22:30|334.84|332.14|334.95|332.25|334.96|332.26|334.84|332.14|13
1738599760000|2025-02-03 16:22:40|334.96|332.26|334.98|332.28|334.99|332.29|334.93|332.23|10
1738599770000|2025-02-03 16:22:50|334.99|332.29|334.89|332.19|334.99|332.29|334.85|332.15|9
1738599780000|2025-02-03 16:23:00|334.88|332.18|334.87|332.17|334.88|332.18|334.85|332.15|4
1738599790000|2025-02-03 16:23:10|334.9|332.2|334.86|332.16|334.95|332.25|334.84|332.14|11
1738599800000|2025-02-03 16:23:20|334.87|332.17|334.79|332.09|334.88|332.18|334.78|332.08|10
1738599810000|2025-02-03 16:23:30|334.81|332.11|334.97|332.27|334.97|332.27|334.81|332.11|12
1738599820000|2025-02-03 16:23:40|334.98|332.28|334.98|332.28|334.99|332.29|334.95|332.25|10
1738599830000|2025-02-03 16:23:50|334.99|332.29|335.19|332.49|335.19|332.49|334.99|332.29|8
1738599840000|2025-02-03 16:24:00|335.2|332.5|335.24|332.54|335.24|332.54|335.11|332.41|15
1738599850000|2025-02-03 16:24:10|335.25|332.55|335.78|333.08|335.78|333.08|335.18|332.48|12
1738599860000|2025-02-03 16:24:20|335.79|333.09|335.78|333.08|335.82|333.12|335.78|333.08|12
1738599870000|2025-02-03 16:24:30|335.63|332.93|335.27|332.57|335.68|332.98|335.27|332.57|23
1738599880000|2025-02-03 16:24:40|335.28|332.58|335.49|332.79|335.49|332.79|335.28|332.58|13
1738599890000|2025-02-03 16:24:50|335.57|332.87|335.66|332.96|335.66|332.96|335.52|332.82|15
1738599900000|2025-02-03 16:25:00|335.67|332.97|335.95|333.25|335.95|333.25|335.67|332.97|10
1738599910000|2025-02-03 16:25:10|335.96|333.26|336.45|333.75|336.45|333.75|335.96|333.26|14
1738599920000|2025-02-03 16:25:20|336.46|333.76|336.32|333.62|336.46|333.76|336.31|333.61|13
1738599930000|2025-02-03 16:25:30|336.33|333.63|336.31|333.61|336.34|333.64|336.26|333.56|15
1738599940000|2025-02-03 16:25:40|336.32|333.62|336.49|333.79|336.49|333.79|336.32|333.62|13
1738599950000|2025-02-03 16:25:50|336.5|333.8|336.57|333.87|336.57|333.87|336.5|333.8|10
1738599960000|2025-02-03 16:26:00|336.58|333.88|336.6|333.9|336.61|333.91|336.58|333.88|6
1738599970000|2025-02-03 16:26:10|336.61|333.91|336.34|333.64|336.62|333.92|336.33|333.63|13
1738599980000|2025-02-03 16:26:20|336.3|333.6|336.22|333.52|336.36|333.66|336.21|333.51|16
1738599990000|2025-02-03 16:26:30|336.23|333.53|336.19|333.49|336.25|333.55|336.19|333.49|7
1738600000000|2025-02-03 16:26:40|336.15|333.45|335.8|333.1|336.15|333.45|335.8|333.1|10
1738600010000|2025-02-03 16:26:50|335.81|333.11|335.89|333.19|335.9|333.2|335.8|333.1|18
1738600020000|2025-02-03 16:27:00|335.9|333.2|336.29|333.59|336.32|333.62|335.9|333.2|9
1738600030000|2025-02-03 16:27:10|336.27|333.57|336.39|333.69|336.39|333.69|336.27|333.57|10
1738600040000|2025-02-03 16:27:20|336.4|333.7|336.46|333.76|336.46|333.76|336.4|333.7|3
1738600050000|2025-02-03 16:27:30|336.5|333.8|336.63|333.93|336.64|333.94|336.5|333.8|11
1738600060000|2025-02-03 16:27:40|336.49|333.79|336.36|333.66|336.49|333.79|336.36|333.66|5
1738600070000|2025-02-03 16:27:50|336.23|333.53|336.39|333.69|336.39|333.69|336.23|333.53|12
1738600080000|2025-02-03 16:28:00|336.45|333.75|336.49|333.79|336.51|333.81|336.45|333.75|11
1738600090000|2025-02-03 16:28:10|336.36|333.66|336.42|333.72|336.42|333.72|336.36|333.66|7
1738600100000|2025-02-03 16:28:20|336.46|333.76|336.51|333.81|336.54|333.84|336.46|333.76|7
1738600110000|2025-02-03 16:28:30|336.52|333.82|336.45|333.75|336.56|333.86|336.4|333.7|14
1738600120000|2025-02-03 16:28:40|336.46|333.76|336.45|333.75|336.47|333.77|336.44|333.74|6
1738600130000|2025-02-03 16:28:50|336.44|333.74|336.23|333.53|336.44|333.74|336.13|333.43|11
1738600140000|2025-02-03 16:29:00|336.16|333.46|335.98|333.28|336.17|333.47|335.97|333.27|15
1738600150000|2025-02-03 16:29:10|335.99|333.29|335.94|333.24|335.99|333.29|335.94|333.24|7
1738600160000|2025-02-03 16:29:20|335.93|333.23|335.77|333.07|335.93|333.23|335.76|333.06|10
1738600170000|2025-02-03 16:29:30|335.76|333.06|335.63|332.93|335.78|333.08|335.62|332.92|11
1738600180000|2025-02-03 16:29:40|335.64|332.94|335.3|332.6|335.64|332.94|335.3|332.6|18
1738600190000|2025-02-03 16:29:50|335.29|332.59|335.44|332.74|335.44|332.74|335.27|332.57|12
1738600200000|2025-02-03 16:30:00|335.45|332.75|334.94|332.24|335.5|332.8|334.94|332.24|16
1738600210000|2025-02-03 16:30:10|334.95|332.25|334.64|331.94|334.95|332.25|334.63|331.93|18
1738600220000|2025-02-03 16:30:20|334.63|331.93|334.32|331.62|334.63|331.93|334.27|331.57|18
1738600230000|2025-02-03 16:30:30|334.33|331.63|334.58|331.88|334.58|331.88|334.32|331.62|15
1738600240000|2025-02-03 16:30:40|334.57|331.87|334.27|331.57|334.57|331.87|334.26|331.56|14
1738600250000|2025-02-03 16:30:50|334.25|331.55|334.43|331.73|334.44|331.74|334.25|331.55|16
1738600260000|2025-02-03 16:31:00|334.44|331.74|334.33|331.63|334.44|331.74|334.3|331.6|16
1738600270000|2025-02-03 16:31:10|334.37|331.67|334.86|332.16|334.9|332.2|334.37|331.67|18
1738600280000|2025-02-03 16:31:20|334.7|332|334.7|332|334.79|332.09|334.7|332|14
1738600290000|2025-02-03 16:31:30|334.64|331.94|334.66|331.96|334.66|331.96|334.56|331.86|13
1738600300000|2025-02-03 16:31:40|334.67|331.97|334.72|332.02|334.73|332.03|334.67|331.97|8
1738600310000|2025-02-03 16:31:50|334.73|332.03|334.73|332.03|334.74|332.04|334.69|331.99|9
1738600320000|2025-02-03 16:32:00|334.71|332.01|334.74|332.04|334.76|332.06|334.47|331.77|17
1738600330000|2025-02-03 16:32:10|334.75|332.05|335.3|332.6|335.3|332.6|334.74|332.04|14
1738600340000|2025-02-03 16:32:20|335.31|332.61|335.34|332.64|335.34|332.64|335.29|332.59|7
1738600350000|2025-02-03 16:32:30|335.35|332.65|335.28|332.58|335.37|332.67|335.18|332.48|12
1738600360000|2025-02-03 16:32:40|335.29|332.59|335.35|332.65|335.35|332.65|335.29|332.59|6
1738600370000|2025-02-03 16:32:50|335.36|332.66|335.28|332.58|335.41|332.71|335.25|332.55|11
1738600380000|2025-02-03 16:33:00|335.29|332.59|335.69|332.99|335.72|333.02|335.29|332.59|16
1738600390000|2025-02-03 16:33:10|335.7|333|335.9|333.2|335.9|333.2|335.7|333|14
1738600400000|2025-02-03 16:33:20|335.91|333.21|335.9|333.2|335.92|333.22|335.86|333.16|8
1738600410000|2025-02-03 16:33:30|335.91|333.21|336.22|333.52|336.22|333.52|335.91|333.21|13
1738600420000|2025-02-03 16:33:40|336.23|333.53|335.99|333.29|336.23|333.53|335.97|333.27|10
1738600430000|2025-02-03 16:33:50|335.98|333.28|336.09|333.39|336.09|333.39|335.98|333.28|11
1738600440000|2025-02-03 16:34:00|336.12|333.42|336.32|333.62|336.32|333.62|336.12|333.42|16
1738600450000|2025-02-03 16:34:10|336.37|333.67|336.43|333.73|336.43|333.73|336.3|333.6|8
1738600460000|2025-02-03 16:34:20|336.47|333.77|336.53|333.83|336.58|333.88|336.47|333.77|10
1738600470000|2025-02-03 16:34:30|336.54|333.84|336.71|334.01|336.72|334.02|336.54|333.84|13
1738600480000|2025-02-03 16:34:40|336.7|334|336.61|333.91|336.7|334|336.56|333.86|9
1738600490000|2025-02-03 16:34:50|336.62|333.92|336.66|333.96|336.66|333.96|336.62|333.92|5
1738600500000|2025-02-03 16:35:00|336.67|333.97|336.49|333.79|336.68|333.98|336.48|333.78|10
1738600510000|2025-02-03 16:35:10|336.5|333.8|336.64|333.94|336.64|333.94|336.5|333.8|12
1738600520000|2025-02-03 16:35:20|336.65|333.95|336.68|333.98|336.68|333.98|336.58|333.88|9
1738600530000|2025-02-03 16:35:30|336.69|333.99|336.72|334.02|336.73|334.03|336.59|333.89|14
1738600540000|2025-02-03 16:35:40|336.79|334.09|337.04|334.34|337.04|334.34|336.79|334.09|16
1738600550000|2025-02-03 16:35:50|337.06|334.36|337.18|334.48|337.24|334.54|337.06|334.36|14
1738600560000|2025-02-03 16:36:00|337.17|334.47|337.14|334.44|337.18|334.48|337.11|334.41|13
1738600570000|2025-02-03 16:36:10|337|334.3|336.68|333.98|337.01|334.31|336.68|333.98|12
1738600580000|2025-02-03 16:36:20|336.67|333.97|336.6|333.9|336.67|333.97|336.57|333.87|13
1738600590000|2025-02-03 16:36:30|336.61|333.91|336.62|333.92|336.67|333.97|336.61|333.91|7
1738600600000|2025-02-03 16:36:40|336.63|333.93|336.66|333.96|336.66|333.96|336.63|333.93|4
1738600610000|2025-02-03 16:36:50|336.67|333.97|336.7|334|336.73|334.03|336.67|333.97|15
1738600620000|2025-02-03 16:37:00|336.71|334.01|336.58|333.88|336.73|334.03|336.58|333.88|12
1738600630000|2025-02-03 16:37:10|336.59|333.89|336.31|333.61|336.59|333.89|336.3|333.6|14
1738600640000|2025-02-03 16:37:20|336.3|333.6|335.91|333.21|336.3|333.6|335.78|333.08|21
1738600650000|2025-02-03 16:37:30|335.84|333.14|335.93|333.23|335.97|333.27|335.79|333.09|10
1738600660000|2025-02-03 16:37:40|335.94|333.24|335.87|333.17|335.96|333.26|335.82|333.12|12
1738600670000|2025-02-03 16:37:50|335.88|333.18|336.01|333.31|336.01|333.31|335.88|333.18|10
1738600680000|2025-02-03 16:38:00|336.02|333.32|336.29|333.59|336.37|333.67|336.02|333.32|13
1738600690000|2025-02-03 16:38:10|336.3|333.6|336.44|333.74|336.46|333.76|336.3|333.6|10
1738600700000|2025-02-03 16:38:20|336.43|333.73|336.33|333.63|336.44|333.74|336.33|333.63|6
1738600710000|2025-02-03 16:38:30|336.34|333.64|336.46|333.76|336.46|333.76|336.34|333.64|11
1738600720000|2025-02-03 16:38:40|336.47|333.77|336.52|333.82|336.52|333.82|336.47|333.77|5
1738600730000|2025-02-03 16:38:50|336.53|333.83|336.95|334.25|336.95|334.25|336.53|333.83|10
1738600740000|2025-02-03 16:39:00|336.94|334.24|336.75|334.05|336.94|334.24|336.75|334.05|10
1738600750000|2025-02-03 16:39:10|336.76|334.06|336.88|334.18|336.88|334.18|336.75|334.05|10
1738600760000|2025-02-03 16:39:20|336.89|334.19|337.08|334.38|337.08|334.38|336.82|334.12|15
1738600770000|2025-02-03 16:39:30|337.09|334.39|337.21|334.51|337.21|334.51|337.08|334.38|16
1738600780000|2025-02-03 16:39:40|337.22|334.52|337.13|334.43|337.22|334.52|337.13|334.43|9
1738600790000|2025-02-03 16:39:50|337.14|334.44|337.53|334.83|337.53|334.83|337.14|334.44|14
1738600800000|2025-02-03 16:40:00|337.54|334.84|337.55|334.85|337.55|334.85|337.51|334.81|9
1738600810000|2025-02-03 16:40:10|337.56|334.86|337.91|335.21|337.91|335.21|337.56|334.86|13
1738600820000|2025-02-03 16:40:20|337.92|335.22|337.86|335.16|337.94|335.24|337.79|335.09|10
1738600830000|2025-02-03 16:40:30|337.87|335.17|337.94|335.24|337.96|335.26|337.87|335.17|10
1738600840000|2025-02-03 16:40:40|337.95|335.25|337.96|335.26|337.96|335.26|337.79|335.09|9
1738600850000|2025-02-03 16:40:50|337.97|335.27|337.85|335.15|337.99|335.29|337.83|335.13|10
1738600860000|2025-02-03 16:41:00|337.84|335.14|337.7|335|337.84|335.14|337.69|334.99|7
1738600870000|2025-02-03 16:41:10|337.71|335.01|337.83|335.13|337.83|335.13|337.71|335.01|8
1738600880000|2025-02-03 16:41:20|337.84|335.14|337.85|335.15|338|335.3|337.84|335.14|15
1738600890000|2025-02-03 16:41:30|337.86|335.16|337.91|335.21|337.91|335.21|337.86|335.16|6
1738600900000|2025-02-03 16:41:40|337.9|335.2|337.69|334.99|337.91|335.21|337.67|334.97|8
1738600910000|2025-02-03 16:41:50|337.67|334.97|337.45|334.75|337.73|335.03|337.43|334.73|14
1738600920000|2025-02-03 16:42:00|337.41|334.71|337.29|334.59|337.41|334.71|337.25|334.55|11
1738600930000|2025-02-03 16:42:10|337.3|334.6|337.27|334.57|337.34|334.64|337.26|334.56|9
1738600940000|2025-02-03 16:42:20|337.26|334.56|337.32|334.62|337.32|334.62|337.25|334.55|11
1738600950000|2025-02-03 16:42:30|337.31|334.61|337.15|334.45|337.31|334.61|337.13|334.43|7
1738600960000|2025-02-03 16:42:40|337.12|334.42|337.15|334.45|337.15|334.45|336.98|334.28|18
1738600970000|2025-02-03 16:42:50|337.11|334.41|337.29|334.59|337.29|334.59|337.11|334.41|13
1738600980000|2025-02-03 16:43:00|337.28|334.58|337.34|334.64|337.34|334.64|337.28|334.58|8
1738600990000|2025-02-03 16:43:10|337.37|334.67|337.37|334.67|337.39|334.69|337.35|334.65|15
1738601000000|2025-02-03 16:43:20|337.36|334.66|337.28|334.58|337.36|334.66|337.27|334.57|3
1738601010000|2025-02-03 16:43:30|337.29|334.59|337.46|334.76|337.46|334.76|337.29|334.59|10
1738601020000|2025-02-03 16:43:40|337.45|334.75|337.48|334.78|337.48|334.78|337.42|334.72|10
1738601030000|2025-02-03 16:43:50|337.66|334.96|337.74|335.04|337.75|335.05|337.66|334.96|6
1738601040000|2025-02-03 16:44:00|337.75|335.05|337.58|334.88|337.75|335.05|337.55|334.85|16
1738601050000|2025-02-03 16:44:10|337.6|334.9|337.84|335.14|337.84|335.14|337.6|334.9|11
1738601060000|2025-02-03 16:44:20|337.85|335.15|337.82|335.12|337.86|335.16|337.77|335.07|9
1738601070000|2025-02-03 16:44:30|337.83|335.13|337.92|335.22|337.92|335.22|337.81|335.11|13
1738601080000|2025-02-03 16:44:40|337.94|335.24|338|335.3|338.07|335.37|337.94|335.24|14
1738601090000|2025-02-03 16:44:50|337.96|335.26|337.93|335.23|337.97|335.27|337.9|335.2|12
1738601100000|2025-02-03 16:45:00|337.85|335.15|337.68|334.98|337.85|335.15|337.68|334.98|14
1738601110000|2025-02-03 16:45:10|337.64|334.94|337.43|334.73|337.65|334.95|337.41|334.71|18
1738601120000|2025-02-03 16:45:20|337.42|334.72|337.44|334.74|337.54|334.84|337.41|334.71|20
1738601130000|2025-02-03 16:45:30|337.33|334.63|337.21|334.51|337.33|334.63|337.2|334.5|10
1738601140000|2025-02-03 16:45:40|337.22|334.52|337.29|334.59|337.31|334.61|337.22|334.52|17
1738601150000|2025-02-03 16:45:50|337.32|334.62|337.36|334.66|337.36|334.66|337.29|334.59|12
1738601160000|2025-02-03 16:46:00|337.4|334.7|337.54|334.84|337.7|335|337.4|334.7|20
1738601170000|2025-02-03 16:46:10|337.53|334.83|337.25|334.55|337.54|334.84|337.25|334.55|12
1738601180000|2025-02-03 16:46:20|337.26|334.56|337.75|335.05|337.75|335.05|337.26|334.56|14
1738601190000|2025-02-03 16:46:30|337.76|335.06|337.78|335.08|337.88|335.18|337.76|335.06|17
1738601200000|2025-02-03 16:46:40|337.77|335.07|337.6|334.9|337.77|335.07|337.59|334.89|12
1738601210000|2025-02-03 16:46:50|337.61|334.91|337.52|334.82|337.67|334.97|337.52|334.82|11
1738601220000|2025-02-03 16:47:00|337.53|334.83|337.39|334.69|337.53|334.83|337.39|334.69|16
1738601230000|2025-02-03 16:47:10|337.4|334.7|337.7|335|337.7|335|337.4|334.7|21
1738601240000|2025-02-03 16:47:20|337.71|335.01|337.88|335.18|337.88|335.18|337.71|335.01|18
1738601250000|2025-02-03 16:47:30|337.87|335.17|338.01|335.31|338.01|335.31|337.78|335.08|15
1738601260000|2025-02-03 16:47:40|338.02|335.32|337.76|335.06|338.04|335.34|337.73|335.03|13
1738601270000|2025-02-03 16:47:50|337.8|335.1|337.71|335.01|337.81|335.11|337.64|334.94|15
1738601280000|2025-02-03 16:48:00|337.72|335.02|337.55|334.85|337.85|335.15|337.54|334.84|13
1738601290000|2025-02-03 16:48:10|337.56|334.86|337.62|334.92|337.63|334.93|337.55|334.85|13
1738601300000|2025-02-03 16:48:20|337.63|334.93|337.98|335.28|337.98|335.28|337.52|334.82|21
1738601310000|2025-02-03 16:48:30|337.99|335.29|337.79|335.09|338.05|335.35|337.79|335.09|17
1738601320000|2025-02-03 16:48:40|337.8|335.1|337.85|335.15|337.85|335.15|337.77|335.07|17
1738601330000|2025-02-03 16:48:50|337.84|335.14|337.59|334.89|337.84|335.14|337.58|334.88|11
1738601340000|2025-02-03 16:49:00|337.58|334.88|337.69|334.99|337.69|334.99|337.57|334.87|12
1738601350000|2025-02-03 16:49:10|337.7|335|337.88|335.18|337.88|335.18|337.7|335|14
1738601360000|2025-02-03 16:49:20|337.9|335.2|337.34|334.64|337.92|335.22|337.34|334.64|18
1738601370000|2025-02-03 16:49:30|337.35|334.65|337|334.3|337.37|334.67|337|334.3|13
1738601380000|2025-02-03 16:49:40|336.99|334.29|336.96|334.26|337.02|334.32|336.96|334.26|13
1738601390000|2025-02-03 16:49:50|336.95|334.25|336.84|334.14|336.95|334.25|336.82|334.12|14
1738601400000|2025-02-03 16:50:00|336.85|334.15|336.96|334.26|336.96|334.26|336.83|334.13|15
1738601410000|2025-02-03 16:50:10|337.01|334.31|336.99|334.29|337.02|334.32|336.89|334.19|16
1738601420000|2025-02-03 16:50:20|337|334.3|337.66|334.96|337.66|334.96|337|334.3|24
1738601430000|2025-02-03 16:50:30|337.67|334.97|337.73|335.03|337.73|335.03|337.67|334.97|9
1738601440000|2025-02-03 16:50:40|337.75|335.05|337.55|334.85|337.76|335.06|337.53|334.83|11
1738601450000|2025-02-03 16:50:50|337.56|334.86|337.61|334.91|337.61|334.91|337.56|334.86|11
1738601460000|2025-02-03 16:51:00|337.62|334.92|338.42|335.72|338.42|335.72|337.62|334.92|23
1738601470000|2025-02-03 16:51:10|338.43|335.73|339.26|336.56|339.82|337.12|338.43|335.73|18
1738601480000|2025-02-03 16:51:20|339.04|336.34|339.25|336.55|339.25|336.55|339.04|336.34|16
1738601490000|2025-02-03 16:51:30|339.26|336.56|339.25|336.55|339.32|336.62|339.23|336.53|12
1738601500000|2025-02-03 16:51:40|339.26|336.56|339.24|336.54|339.26|336.56|339.21|336.51|7
1738601510000|2025-02-03 16:51:50|339.22|336.52|339.1|336.4|339.22|336.52|339.08|336.38|8
1738601520000|2025-02-03 16:52:00|339.09|336.39|338.81|336.11|339.09|336.39|338.8|336.1|16
1738601530000|2025-02-03 16:52:10|338.8|336.1|338.79|336.09|338.83|336.13|338.64|335.94|15
1738601540000|2025-02-03 16:52:20|338.8|336.1|338.97|336.27|338.97|336.27|338.8|336.1|13
1738601550000|2025-02-03 16:52:30|338.98|336.28|338.91|336.21|338.99|336.29|338.87|336.17|12
1738601560000|2025-02-03 16:52:40|338.92|336.22|338.93|336.23|338.96|336.26|338.92|336.22|6
1738601570000|2025-02-03 16:52:50|338.94|336.24|339.18|336.48|339.18|336.48|338.94|336.24|10
1738601580000|2025-02-03 16:53:00|339.17|336.47|339.04|336.34|339.17|336.47|339.04|336.34|15
1738601590000|2025-02-03 16:53:10|339.03|336.33|339.03|336.33|339.03|336.33|339.03|336.33|1
1738601600000|2025-02-03 16:53:20|339.04|336.34|339|336.3|339.06|336.36|338.98|336.28|14
1738601610000|2025-02-03 16:53:30|339.01|336.31|339.06|336.36|339.06|336.36|339.01|336.31|6
1738601620000|2025-02-03 16:53:40|339.07|336.37|339.03|336.33|339.08|336.38|338.99|336.29|11
1738601630000|2025-02-03 16:53:50|339.04|336.34|339.03|336.33|339.04|336.34|339.03|336.33|2
1738601640000|2025-02-03 16:54:00|339.04|336.34|338.94|336.24|339.04|336.34|338.92|336.22|13
1738601650000|2025-02-03 16:54:10|338.91|336.21|338.93|336.23|338.93|336.23|338.88|336.18|11
1738601660000|2025-02-03 16:54:20|338.94|336.24|338.91|336.21|338.94|336.24|338.91|336.21|4
1738601670000|2025-02-03 16:54:30|338.92|336.22|338.78|336.08|338.92|336.22|338.76|336.06|9
1738601680000|2025-02-03 16:54:40|338.77|336.07|338.69|335.99|338.79|336.09|338.69|335.99|9
1738601690000|2025-02-03 16:54:50|338.68|335.98|338.64|335.94|338.68|335.98|338.63|335.93|7
1738601700000|2025-02-03 16:55:00|338.63|335.93|338.39|335.69|338.64|335.94|338.38|335.68|13
1738601710000|2025-02-03 16:55:10|338.4|335.7|338.39|335.69|338.4|335.7|338.38|335.68|8
1738601720000|2025-02-03 16:55:20|338.4|335.7|338.38|335.68|338.44|335.74|338.38|335.68|12
1738601730000|2025-02-03 16:55:30|338.36|335.66|338.31|335.61|338.36|335.66|338.31|335.61|5
1738601740000|2025-02-03 16:55:40|338.32|335.62|338.29|335.59|338.32|335.62|338.29|335.59|8
1738601750000|2025-02-03 16:55:50|338.21|335.51|338.25|335.55|338.25|335.55|338.21|335.51|5
1738601760000|2025-02-03 16:56:00|338.24|335.54|338.11|335.41|338.24|335.54|338.11|335.41|9
1738601770000|2025-02-03 16:56:10|338.1|335.4|337.85|335.15|338.1|335.4|337.85|335.15|9
1738601780000|2025-02-03 16:56:20|337.84|335.14|337.66|334.96|337.84|335.14|337.58|334.88|15
1738601790000|2025-02-03 16:56:30|337.65|334.95|337.64|334.94|337.65|334.95|337.62|334.92|11
1738601800000|2025-02-03 16:56:40|337.65|334.95|337.65|334.95|337.65|334.95|337.65|334.95|1
1738601810000|2025-02-03 16:56:50|337.63|334.93|337.51|334.81|337.64|334.94|337.51|334.81|9
1738601820000|2025-02-03 16:57:00|337.5|334.8|337.61|334.91|337.61|334.91|337.5|334.8|9
1738601830000|2025-02-03 16:57:10|337.62|334.92|337.62|334.92|337.62|334.92|337.62|334.92|1
1738601840000|2025-02-03 16:57:20|337.63|334.93|337.19|334.49|337.63|334.93|337.19|334.49|14
1738601850000|2025-02-03 16:57:30|337.2|334.5|337.24|334.54|337.24|334.54|337.15|334.45|14
1738601860000|2025-02-03 16:57:40|337.23|334.53|337.21|334.51|337.23|334.53|337.21|334.51|7
1738601870000|2025-02-03 16:57:50|337.22|334.52|337.09|334.39|337.24|334.54|337.09|334.39|10
1738601880000|2025-02-03 16:58:00|336.88|334.18|336.55|333.85|336.92|334.22|336.55|333.85|17
1738601890000|2025-02-03 16:58:10|336.54|333.84|336.51|333.81|336.61|333.91|336.51|333.81|14
1738601900000|2025-02-03 16:58:20|336.52|333.82|336.61|333.91|336.61|333.91|336.52|333.82|7
1738601910000|2025-02-03 16:58:30|336.6|333.9|336.28|333.58|336.6|333.9|336.28|333.58|11
1738601920000|2025-02-03 16:58:40|336.27|333.57|335.96|333.26|336.27|333.57|335.96|333.26|18
1738601930000|2025-02-03 16:58:50|335.94|333.24|335.83|333.13|335.94|333.24|335.83|333.13|11
1738601940000|2025-02-03 16:59:00|335.82|333.12|335.64|332.94|335.83|333.13|335.64|332.94|8
1738601950000|2025-02-03 16:59:10|335.71|333.01|335.63|332.93|335.71|333.01|335.58|332.88|8
1738601960000|2025-02-03 16:59:20|335.58|332.88|335.53|332.83|335.58|332.88|335.53|332.83|7
1738601970000|2025-02-03 16:59:30|335.51|332.81|335.53|332.83|335.55|332.85|335.51|332.81|10
1738601980000|2025-02-03 16:59:40|335.54|332.84|335.55|332.85|335.62|332.92|335.54|332.84|14
1738601990000|2025-02-03 16:59:50|335.56|332.86|335.49|332.79|335.57|332.87|335.47|332.77|11
1738602000000|2025-02-03 17:00:00|335.48|332.78|335.58|332.88|335.58|332.88|335.48|332.78|14
1738602010000|2025-02-03 17:00:10|335.59|332.89|335.7|333|335.7|333|335.59|332.89|13
1738602020000|2025-02-03 17:00:20|335.69|332.99|336.16|333.46|336.16|333.46|335.69|332.99|17
1738602030000|2025-02-03 17:00:30|336.17|333.47|336.13|333.43|336.17|333.47|336.07|333.37|11
1738602040000|2025-02-03 17:00:40|336.17|333.47|336.22|333.52|336.39|333.69|336.17|333.47|15
1738602050000|2025-02-03 17:00:50|336.21|333.51|336.23|333.53|336.23|333.53|336.21|333.51|5
1738602060000|2025-02-03 17:01:00|336.22|333.52|336.12|333.42|336.26|333.56|336.11|333.41|18
1738602070000|2025-02-03 17:01:10|336.13|333.43|335.62|332.92|336.13|333.43|335.62|332.92|16
1738602080000|2025-02-03 17:01:20|335.63|332.93|335.52|332.82|335.63|332.93|335.5|332.8|10
1738602090000|2025-02-03 17:01:30|335.51|332.81|335.43|332.73|335.53|332.83|335.43|332.73|15
1738602100000|2025-02-03 17:01:40|335.39|332.69|335.32|332.62|335.39|332.69|335.32|332.62|9
1738602110000|2025-02-03 17:01:50|335.31|332.61|335.18|332.48|335.31|332.61|335.16|332.46|10
1738602120000|2025-02-03 17:02:00|335.19|332.49|334.74|332.04|335.2|332.5|334.74|332.04|13
1738602130000|2025-02-03 17:02:10|334.75|332.05|334.75|332.05|334.77|332.07|334.75|332.05|5
1738602140000|2025-02-03 17:02:20|334.71|332.01|334.39|331.69|334.71|332.01|334.38|331.68|16
1738602150000|2025-02-03 17:02:30|334.37|331.67|334.38|331.68|334.42|331.72|334.35|331.65|11
1738602160000|2025-02-03 17:02:40|334.39|331.69|334.39|331.69|334.41|331.71|334.38|331.68|9
1738602170000|2025-02-03 17:02:50|334.38|331.68|334.31|331.61|334.39|331.69|334.27|331.57|10
1738602180000|2025-02-03 17:03:00|334.32|331.62|333.91|331.21|334.32|331.62|333.91|331.21|16
1738602190000|2025-02-03 17:03:10|333.77|331.07|333.48|330.78|333.77|331.07|333.46|330.76|12
1738602200000|2025-02-03 17:03:20|333.47|330.77|333.36|330.66|333.48|330.78|333.34|330.64|12
1738602210000|2025-02-03 17:03:30|333.35|330.65|333.34|330.64|333.46|330.76|333.31|330.61|16
1738602220000|2025-02-03 17:03:40|333.35|330.65|333.5|330.8|333.62|330.92|333.35|330.65|14
1738602230000|2025-02-03 17:03:50|333.51|330.81|333.29|330.59|333.51|330.81|333.24|330.54|17
1738602240000|2025-02-03 17:04:00|333.28|330.58|333.43|330.73|333.43|330.73|333.28|330.58|9
1738602250000|2025-02-03 17:04:10|333.44|330.74|334.1|331.4|334.1|331.4|333.44|330.74|17
1738602260000|2025-02-03 17:04:20|334.33|331.63|334.31|331.61|334.37|331.67|334.29|331.59|10
1738602270000|2025-02-03 17:04:30|334.32|331.62|334.58|331.88|334.58|331.88|334.32|331.62|13
1738602280000|2025-02-03 17:04:40|334.59|331.89|334.95|332.25|334.97|332.27|334.59|331.89|12
1738602290000|2025-02-03 17:04:50|334.96|332.26|335.3|332.6|335.3|332.6|334.96|332.26|16
1738602300000|2025-02-03 17:05:00|335.31|332.61|335.18|332.48|335.32|332.62|335.18|332.48|6
1738602310000|2025-02-03 17:05:10|335.14|332.44|334.93|332.23|335.14|332.44|334.64|331.94|19
1738602320000|2025-02-03 17:05:20|334.94|332.24|334.38|331.68|334.94|332.24|334.38|331.68|14
1738602330000|2025-02-03 17:05:30|334.39|331.69|334.27|331.57|334.39|331.69|334.21|331.51|9
1738602340000|2025-02-03 17:05:40|334.26|331.56|334.18|331.48|334.26|331.56|334.1|331.4|12
1738602350000|2025-02-03 17:05:50|334.19|331.49|334.22|331.52|334.22|331.52|334.13|331.43|10
1738602360000|2025-02-03 17:06:00|334.23|331.53|335|332.3|335|332.3|334.23|331.53|17
1738602370000|2025-02-03 17:06:10|334.99|332.29|335.07|332.37|335.07|332.37|334.99|332.29|10
1738602380000|2025-02-03 17:06:20|335.05|332.35|335.15|332.45|335.15|332.45|334.91|332.21|18
1738602390000|2025-02-03 17:06:30|335.19|332.49|335.3|332.6|335.3|332.6|335.19|332.49|10
1738602400000|2025-02-03 17:06:40|335.31|332.61|335.4|332.7|335.41|332.71|335.31|332.61|14
1738602410000|2025-02-03 17:06:50|335.41|332.71|335.52|332.82|335.52|332.82|335.41|332.71|6
1738602420000|2025-02-03 17:07:00|335.53|332.83|335.5|332.8|335.57|332.87|335.47|332.77|12
1738602430000|2025-02-03 17:07:10|335.51|332.81|335.24|332.54|335.51|332.81|335.18|332.48|16
1738602440000|2025-02-03 17:07:20|335.25|332.55|335.35|332.65|335.38|332.68|335.17|332.47|16
1738602450000|2025-02-03 17:07:30|335.37|332.67|335.44|332.74|335.47|332.77|335.32|332.62|9
1738602460000|2025-02-03 17:07:40|335.45|332.75|335.47|332.77|335.5|332.8|335.45|332.75|9
1738602470000|2025-02-03 17:07:50|335.48|332.78|335.39|332.69|335.49|332.79|335.31|332.61|5
1738602480000|2025-02-03 17:08:00|335.4|332.7|334.83|332.13|335.4|332.7|334.78|332.08|16
1738602490000|2025-02-03 17:08:10|334.85|332.15|334.98|332.28|334.98|332.28|334.85|332.15|11
1738602500000|2025-02-03 17:08:20|334.99|332.29|335.16|332.46|335.16|332.46|334.99|332.29|9
1738602510000|2025-02-03 17:08:30|335.13|332.43|335.12|332.42|335.15|332.45|335.1|332.4|7
1738602520000|2025-02-03 17:08:40|335.13|332.43|334.97|332.27|335.21|332.51|334.97|332.27|7
1738602530000|2025-02-03 17:08:50|334.98|332.28|335.17|332.47|335.17|332.47|334.98|332.28|11
1738602540000|2025-02-03 17:09:00|335.18|332.48|335.25|332.55|335.25|332.55|335.18|332.48|11
1738602550000|2025-02-03 17:09:10|335.26|332.56|335.43|332.73|335.43|332.73|335.26|332.56|12
1738602560000|2025-02-03 17:09:20|335.44|332.74|335.61|332.91|335.61|332.91|335.44|332.74|9
1738602570000|2025-02-03 17:09:30|335.62|332.92|335.73|333.03|335.73|333.03|335.53|332.83|7
1738602580000|2025-02-03 17:09:40|335.74|333.04|335.21|332.51|335.74|333.04|335.17|332.47|9
1738602590000|2025-02-03 17:09:50|335.22|332.52|335.3|332.6|335.34|332.64|335.22|332.52|8
1738602600000|2025-02-03 17:10:00|335.28|332.58|334.66|331.96|335.28|332.58|334.66|331.96|14
1738602610000|2025-02-03 17:10:10|334.67|331.97|334.77|332.07|334.79|332.09|334.59|331.89|14
1738602620000|2025-02-03 17:10:20|334.79|332.09|334.88|332.18|334.98|332.28|334.79|332.09|16
1738602630000|2025-02-03 17:10:30|334.89|332.19|334.96|332.26|334.96|332.26|334.89|332.19|10
1738602640000|2025-02-03 17:10:40|334.97|332.27|335.08|332.38|335.22|332.52|334.97|332.27|11
1738602650000|2025-02-03 17:10:50|334.97|332.27|335.02|332.32|335.02|332.32|334.93|332.23|11
1738602660000|2025-02-03 17:11:00|335.03|332.33|334.82|332.12|335.2|332.5|334.82|332.12|16
1738602670000|2025-02-03 17:11:10|334.81|332.11|335.04|332.34|335.04|332.34|334.81|332.11|8
1738602680000|2025-02-03 17:11:20|335.01|332.31|335.21|332.51|335.26|332.56|335.01|332.31|11
1738602690000|2025-02-03 17:11:30|335.22|332.52|335.33|332.63|335.48|332.78|335.22|332.52|15
1738602700000|2025-02-03 17:11:40|335.32|332.62|334.9|332.2|335.33|332.63|334.9|332.2|14
1738602710000|2025-02-03 17:11:50|334.92|332.22|334.67|331.97|334.92|332.22|334.67|331.97|11
1738602720000|2025-02-03 17:12:00|334.68|331.98|334.45|331.75|334.68|331.98|334.44|331.74|12
1738602730000|2025-02-03 17:12:10|334.46|331.76|334.54|331.84|334.54|331.84|334.46|331.76|7
1738602740000|2025-02-03 17:12:20|334.55|331.85|334.58|331.88|334.58|331.88|334.5|331.8|9
1738602750000|2025-02-03 17:12:30|334.59|331.89|334.61|331.91|334.68|331.98|334.55|331.85|13
1738602760000|2025-02-03 17:12:40|334.6|331.9|334.75|332.05|334.82|332.12|334.6|331.9|14
1738602770000|2025-02-03 17:12:50|334.76|332.06|334.72|332.02|334.76|332.06|334.72|332.02|4
1738602780000|2025-02-03 17:13:00|334.7|332|334.73|332.03|334.79|332.09|334.65|331.95|12
1738602790000|2025-02-03 17:13:10|334.7|332|334.4|331.7|334.7|332|334.35|331.65|14
1738602800000|2025-02-03 17:13:20|334.32|331.62|334.17|331.47|334.32|331.62|334.11|331.41|15
1738602810000|2025-02-03 17:13:30|334.16|331.46|334.2|331.5|334.2|331.5|334.16|331.46|5
1738602820000|2025-02-03 17:13:40|334.21|331.51|334.25|331.55|334.25|331.55|334.16|331.46|9
1738602830000|2025-02-03 17:13:50|334.26|331.56|334.29|331.59|334.29|331.59|334.25|331.55|6
1738602840000|2025-02-03 17:14:00|334.28|331.58|334.3|331.6|334.31|331.61|334.26|331.56|10
1738602850000|2025-02-03 17:14:10|334.31|331.61|334.37|331.67|334.6|331.9|334.31|331.61|10
1738602860000|2025-02-03 17:14:20|334.38|331.68|334.55|331.85|334.55|331.85|334.38|331.68|12
1738602870000|2025-02-03 17:14:30|334.56|331.86|334.52|331.82|334.56|331.86|334.5|331.8|6
1738602880000|2025-02-03 17:14:40|334.53|331.83|334.43|331.73|334.55|331.85|334.43|331.73|10
1738602890000|2025-02-03 17:14:50|334.34|331.64|334.39|331.69|334.39|331.69|334.34|331.64|6
1738602900000|2025-02-03 17:15:00|334.34|331.64|334.2|331.5|334.35|331.65|334.17|331.47|9
1738602910000|2025-02-03 17:15:10|334.18|331.48|333.97|331.27|334.2|331.5|333.97|331.27|9
1738602920000|2025-02-03 17:15:20|333.99|331.29|334.14|331.44|334.14|331.44|333.99|331.29|4
1738602930000|2025-02-03 17:15:30|334.15|331.45|334.05|331.35|334.2|331.5|334.05|331.35|7
1738602940000|2025-02-03 17:15:40|333.98|331.28|333.96|331.26|334.04|331.34|333.95|331.25|11
1738602950000|2025-02-03 17:15:50|333.97|331.27|333.97|331.27|333.99|331.29|333.96|331.26|11
1738602960000|2025-02-03 17:16:00|333.96|331.26|333.85|331.15|333.96|331.26|333.63|330.93|17
1738602970000|2025-02-03 17:16:10|333.86|331.16|333.74|331.04|333.86|331.16|333.74|331.04|10
1738602980000|2025-02-03 17:16:20|333.68|330.98|333.93|331.23|333.98|331.28|333.68|330.98|11
1738603000000|2025-02-03 17:16:40|333.94|331.24|334.27|331.57|334.27|331.57|333.94|331.24|10
1738603010000|2025-02-03 17:16:50|334.28|331.58|334.34|331.64|334.34|331.64|334.28|331.58|10
1738603020000|2025-02-03 17:17:00|334.35|331.65|334.14|331.44|334.35|331.65|334.13|331.43|13
1738603030000|2025-02-03 17:17:10|334.15|331.45|334.46|331.76|334.46|331.76|334.15|331.45|11
1738603040000|2025-02-03 17:17:20|334.47|331.77|334.58|331.88|334.63|331.93|334.47|331.77|14
1738603050000|2025-02-03 17:17:30|334.59|331.89|334.77|332.07|334.79|332.09|334.59|331.89|10
1738603060000|2025-02-03 17:17:40|334.78|332.08|334.7|332|334.78|332.08|334.65|331.95|8
1738603070000|2025-02-03 17:17:50|334.71|332.01|334.74|332.04|334.75|332.05|334.7|332|11
1738603080000|2025-02-03 17:18:00|334.77|332.07|334.98|332.28|334.98|332.28|334.77|332.07|9
1738603090000|2025-02-03 17:18:10|334.99|332.29|334.98|332.28|335.01|332.31|334.97|332.27|12
1738603100000|2025-02-03 17:18:20|334.92|332.22|334.94|332.24|334.94|332.24|334.92|332.22|4
1738603110000|2025-02-03 17:18:30|334.95|332.25|334.98|332.28|334.99|332.29|334.94|332.24|9
1738603120000|2025-02-03 17:18:40|335.04|332.34|335.03|332.33|335.15|332.45|335.03|332.33|11
1738603130000|2025-02-03 17:18:50|334.96|332.26|334.96|332.26|334.96|332.26|334.92|332.22|6
1738603140000|2025-02-03 17:19:00|334.95|332.25|334.69|331.99|334.95|332.25|334.68|331.98|10
1738603150000|2025-02-03 17:19:10|334.65|331.95|334.51|331.81|334.65|331.95|334.49|331.79|12
1738603160000|2025-02-03 17:19:20|334.39|331.69|334.28|331.58|334.39|331.69|334.25|331.55|9
1738603170000|2025-02-03 17:19:30|334.29|331.59|334.66|331.96|334.66|331.96|334.29|331.59|10
1738603180000|2025-02-03 17:19:40|334.67|331.97|335.3|332.6|335.32|332.62|334.67|331.97|15
1738603190000|2025-02-03 17:19:50|335.29|332.59|335.23|332.53|335.3|332.6|335.23|332.53|12
1738603200000|2025-02-03 17:20:00|335.22|332.52|335.33|332.63|335.35|332.65|335.17|332.47|8
1738603210000|2025-02-03 17:20:10|335.35|332.65|335.4|332.7|335.4|332.7|335.35|332.65|6
1738603220000|2025-02-03 17:20:20|335.41|332.71|335.77|333.07|335.83|333.13|335.41|332.71|11
1738603230000|2025-02-03 17:20:30|335.81|333.11|335.88|333.18|335.88|333.18|335.81|333.11|9
1738603240000|2025-02-03 17:20:40|335.89|333.19|336.26|333.56|336.37|333.67|335.89|333.19|12
1738603250000|2025-02-03 17:20:50|336.25|333.55|336.25|333.55|336.25|333.55|336.25|333.55|1
1738603260000|2025-02-03 17:21:00|336.21|333.51|336.21|333.51|336.21|333.51|336.21|333.51|1
1738603270000|2025-02-03 17:21:10|336.2|333.5|336.12|333.42|336.2|333.5|336.11|333.41|5
1738603280000|2025-02-03 17:21:20|336.11|333.41|336.06|333.36|336.12|333.42|336.06|333.36|4
1738603290000|2025-02-03 17:21:30|336.07|333.37|336.12|333.42|336.12|333.42|336.07|333.37|4
1738603300000|2025-02-03 17:21:40|336.24|333.54|336.22|333.52|336.26|333.56|336.21|333.51|8
1738603320000|2025-02-03 17:22:00|336.2|333.5|336.25|333.55|336.26|333.56|336.2|333.5|12
1738603330000|2025-02-03 17:22:10|336.26|333.56|336.3|333.6|336.3|333.6|336.26|333.56|5
1738603340000|2025-02-03 17:22:20|336.31|333.61|336.29|333.59|336.34|333.64|336.28|333.58|6
1738603350000|2025-02-03 17:22:30|336.3|333.6|336.33|333.63|336.33|333.63|336.3|333.6|4
1738603360000|2025-02-03 17:22:40|336.34|333.64|336.3|333.6|336.34|333.64|336.28|333.58|5
1738603370000|2025-02-03 17:22:50|336.31|333.61|336.3|333.6|336.34|333.64|336.3|333.6|7
1738603390000|2025-02-03 17:23:10|336.32|333.62|336.25|333.55|336.33|333.63|336.24|333.54|10
1738603400000|2025-02-03 17:23:20|336.26|333.56|336.21|333.51|336.27|333.57|336.21|333.51|8
1738603410000|2025-02-03 17:23:30|336.2|333.5|336.18|333.48|336.2|333.5|336.17|333.47|4
1738603420000|2025-02-03 17:23:40|336.19|333.49|336.07|333.37|336.19|333.49|336.06|333.36|7
1738603430000|2025-02-03 17:23:50|336.06|333.36|335.99|333.29|336.07|333.37|335.99|333.29|7
1738603440000|2025-02-03 17:24:00|336|333.3|335.94|333.24|336.01|333.31|335.94|333.24|6
1738603450000|2025-02-03 17:24:10|335.95|333.25|335.9|333.2|335.95|333.25|335.87|333.17|6
1738603460000|2025-02-03 17:24:20|335.91|333.21|335.93|333.23|335.93|333.23|335.91|333.21|3
1738603470000|2025-02-03 17:24:30|335.94|333.24|335.76|333.06|335.95|333.25|335.76|333.06|12
1738603480000|2025-02-03 17:24:40|335.77|333.07|335.71|333.01|335.77|333.07|335.71|333.01|9
1738603490000|2025-02-03 17:24:50|335.7|333|335.73|333.03|335.73|333.03|335.7|333|4
1738603500000|2025-02-03 17:25:00|335.71|333.01|335.62|332.92|335.71|333.01|335.61|332.91|8
1738603510000|2025-02-03 17:25:10|335.63|332.93|335.67|332.97|335.67|332.97|335.62|332.92|7
1738603520000|2025-02-03 17:25:20|335.68|332.98|335.71|333.01|335.71|333.01|335.68|332.98|6
1738603530000|2025-02-03 17:25:30|335.72|333.02|335.91|333.21|335.91|333.21|335.72|333.02|11
1738603540000|2025-02-03 17:25:40|335.9|333.2|335.91|333.21|335.91|333.21|335.9|333.2|2
1738603550000|2025-02-03 17:25:50|335.95|333.25|336|333.3|336.01|333.31|335.94|333.24|7
1738603560000|2025-02-03 17:26:00|336.01|333.31|336.22|333.52|336.22|333.52|336|333.3|9
1738603580000|2025-02-03 17:26:20|336.21|333.51|336.18|333.48|336.21|333.51|336.18|333.48|2
1738603590000|2025-02-03 17:26:30|336.3|333.6|336.2|333.5|336.3|333.6|336.18|333.48|8
1738603600000|2025-02-03 17:26:40|336.21|333.51|336.44|333.74|336.47|333.77|336.21|333.51|11
1738603610000|2025-02-03 17:26:50|336.45|333.75|336.32|333.62|336.45|333.75|336.32|333.62|5
1738603620000|2025-02-03 17:27:00|336.31|333.61|336.29|333.59|336.31|333.61|336.29|333.59|5
1738603630000|2025-02-03 17:27:10|336.28|333.58|336.17|333.47|336.28|333.58|336.17|333.47|5
1738603640000|2025-02-03 17:27:20|336.16|333.46|336.09|333.39|336.16|333.46|336.09|333.39|5
1738603650000|2025-02-03 17:27:30|336.05|333.35|335.73|333.03|336.05|333.35|335.72|333.02|14
1738603660000|2025-02-03 17:27:40|335.72|333.02|335.65|332.95|335.72|333.02|335.65|332.95|8
1738603670000|2025-02-03 17:27:50|335.66|332.96|335.69|332.99|335.69|332.99|335.66|332.96|4
1738603680000|2025-02-03 17:28:00|335.7|333|335.63|332.93|335.71|333.01|335.63|332.93|5
1738603690000|2025-02-03 17:28:10|335.62|332.92|335.45|332.75|335.63|332.93|335.45|332.75|10
1738603700000|2025-02-03 17:28:20|335.44|332.74|335.26|332.56|335.44|332.74|335.25|332.55|23
1738603710000|2025-02-03 17:28:30|335.27|332.57|335.33|332.63|335.33|332.63|335.27|332.57|7
1738603720000|2025-02-03 17:28:40|335.34|332.64|335.48|332.78|335.48|332.78|335.34|332.64|3
1738603730000|2025-02-03 17:28:50|335.47|332.77|335.26|332.56|335.47|332.77|335.26|332.56|11
1738603740000|2025-02-03 17:29:00|335.25|332.55|335.21|332.51|335.25|332.55|335.21|332.51|5
1738603750000|2025-02-03 17:29:10|335.18|332.48|335.1|332.4|335.18|332.48|335.1|332.4|7
1738603760000|2025-02-03 17:29:20|335.09|332.39|335.06|332.36|335.11|332.41|335.06|332.36|5
1738603770000|2025-02-03 17:29:30|335.03|332.33|334.92|332.22|335.04|332.34|334.92|332.22|9
1738603780000|2025-02-03 17:29:40|334.91|332.21|334.86|332.16|334.91|332.21|334.86|332.16|6
1738603790000|2025-02-03 17:29:50|334.83|332.13|334.71|332.01|334.84|332.14|334.71|332.01|10
1738603800000|2025-02-03 17:30:00|334.7|332|334.53|331.83|334.71|332.01|334.52|331.82|12
1738603810000|2025-02-03 17:30:10|334.54|331.84|334.52|331.82|334.56|331.86|334.49|331.79|9
1738603820000|2025-02-03 17:30:20|334.53|331.83|334.53|331.83|334.53|331.83|334.51|331.81|7
1738603830000|2025-02-03 17:30:30|334.52|331.82|334.51|331.81|334.52|331.82|334.5|331.8|7
1738603840000|2025-02-03 17:30:40|334.5|331.8|334.25|331.55|334.5|331.8|334.24|331.54|12
1738603850000|2025-02-03 17:30:50|334.24|331.54|334.21|331.51|334.25|331.55|334.2|331.5|7
1738603860000|2025-02-03 17:31:00|334.18|331.48|334.36|331.66|334.36|331.66|334.18|331.48|8
1738603870000|2025-02-03 17:31:10|334.37|331.67|334.28|331.58|334.38|331.68|334.28|331.58|9
1738603880000|2025-02-03 17:31:20|334.29|331.59|334.19|331.49|334.29|331.59|334.19|331.49|6
1738603890000|2025-02-03 17:31:30|334.18|331.48|334|331.3|334.2|331.5|334|331.3|13
1738603900000|2025-02-03 17:31:40|334.01|331.31|333.91|331.21|334.01|331.31|333.91|331.21|14
1738603910000|2025-02-03 17:31:50|333.92|331.22|333.92|331.22|333.92|331.22|333.9|331.2|6
1738603920000|2025-02-03 17:32:00|333.89|331.19|333.95|331.25|333.99|331.29|333.89|331.19|5
1738603930000|2025-02-03 17:32:10|333.99|331.29|334.07|331.37|334.07|331.37|333.99|331.29|6
1738603940000|2025-02-03 17:32:20|334.13|331.43|334.11|331.41|334.14|331.44|334.11|331.41|3
1738603950000|2025-02-03 17:32:30|334.12|331.42|334.31|331.61|334.36|331.66|334.11|331.41|15
1738603960000|2025-02-03 17:32:40|334.32|331.62|334.29|331.59|334.34|331.64|334.29|331.59|8
1738603970000|2025-02-03 17:32:50|334.28|331.58|334.41|331.71|334.42|331.72|334.28|331.58|8
1738603980000|2025-02-03 17:33:00|334.4|331.7|334.49|331.79|334.49|331.79|334.4|331.7|4
1738603990000|2025-02-03 17:33:10|334.5|331.8|334.47|331.77|334.5|331.8|334.46|331.76|7
1738604000000|2025-02-03 17:33:20|334.46|331.76|334.27|331.57|334.53|331.83|334.23|331.53|16
1738604010000|2025-02-03 17:33:30|334.28|331.58|334.19|331.49|334.28|331.58|334.19|331.49|5
1738604020000|2025-02-03 17:33:40|334.18|331.48|333.94|331.24|334.18|331.48|333.94|331.24|9
1738604030000|2025-02-03 17:33:50|333.95|331.25|333.87|331.17|333.95|331.25|333.86|331.16|13
1738604040000|2025-02-03 17:34:00|333.88|331.18|334.21|331.51|334.22|331.52|333.88|331.18|12
1738604050000|2025-02-03 17:34:10|334.22|331.52|334.21|331.51|334.22|331.52|334.2|331.5|6
1738604060000|2025-02-03 17:34:20|334.22|331.52|334.43|331.73|334.43|331.73|334.22|331.52|7
1738604070000|2025-02-03 17:34:30|334.44|331.74|334.54|331.84|334.56|331.86|334.43|331.73|10
1738604080000|2025-02-03 17:34:40|334.55|331.85|334.49|331.79|334.55|331.85|334.47|331.77|9
1738604090000|2025-02-03 17:34:50|334.48|331.78|334.37|331.67|334.49|331.79|334.28|331.58|12
1738604100000|2025-02-03 17:35:00|334.36|331.66|333.68|330.98|334.36|331.66|333.68|330.98|17
1738604110000|2025-02-03 17:35:10|333.66|330.96|333.66|330.96|333.68|330.98|333.62|330.92|8
1738604120000|2025-02-03 17:35:20|333.67|330.97|333.7|331|333.7|331|333.66|330.96|6
1738604130000|2025-02-03 17:35:30|333.71|331.01|333.72|331.02|333.74|331.04|333.71|331.01|7
1738604140000|2025-02-03 17:35:40|333.73|331.03|333.71|331.01|333.73|331.03|333.7|331|3
1738604150000|2025-02-03 17:35:50|333.68|330.98|333.56|330.86|333.69|330.99|333.56|330.86|9
1738604160000|2025-02-03 17:36:00|333.57|330.87|333.31|330.61|333.6|330.9|333.31|330.61|10
1738604170000|2025-02-03 17:36:10|333.16|330.46|333.06|330.36|333.16|330.46|333.02|330.32|11
1738604180000|2025-02-03 17:36:20|333.05|330.35|332.53|329.83|333.06|330.36|332.53|329.83|20
1738604190000|2025-02-03 17:36:30|332.52|329.82|332.46|329.76|332.52|329.82|332.44|329.74|6
1738604200000|2025-02-03 17:36:40|332.49|329.79|332.59|329.89|332.66|329.96|332.49|329.79|16
1738604210000|2025-02-03 17:36:50|332.57|329.87|332.68|329.98|332.68|329.98|332.57|329.87|12
1738604220000|2025-02-03 17:37:00|332.69|329.99|333.59|330.89|333.59|330.89|332.67|329.97|18
1738604230000|2025-02-03 17:37:10|333.6|330.9|333.61|330.91|333.61|330.91|333.59|330.89|6
1738604240000|2025-02-03 17:37:20|333.62|330.92|333.51|330.81|333.62|330.92|333.49|330.79|14
1738604250000|2025-02-03 17:37:30|333.52|330.82|333.8|331.1|333.8|331.1|333.52|330.82|9
1738604260000|2025-02-03 17:37:40|333.81|331.11|333.7|331|333.83|331.13|333.69|330.99|10
1738604270000|2025-02-03 17:37:50|333.71|331.01|333.73|331.03|333.74|331.04|333.71|331.01|9
1738604280000|2025-02-03 17:38:00|333.7|331|333.64|330.94|333.7|331|333.63|330.93|8
1738604290000|2025-02-03 17:38:10|333.65|330.95|333.65|330.95|333.66|330.96|333.64|330.94|7
1738604300000|2025-02-03 17:38:20|333.61|330.91|333.64|330.94|333.64|330.94|333.61|330.91|4
1738604310000|2025-02-03 17:38:30|333.61|330.91|333.58|330.88|333.61|330.91|333.48|330.78|14
1738604320000|2025-02-03 17:38:40|333.59|330.89|333.62|330.92|333.62|330.92|333.54|330.84|9
1738604330000|2025-02-03 17:38:50|333.63|330.93|333.75|331.05|333.76|331.06|333.63|330.93|14
1738604340000|2025-02-03 17:39:00|333.72|331.02|333.65|330.95|333.73|331.03|333.59|330.89|11
1738604350000|2025-02-03 17:39:10|333.66|330.96|333.66|330.96|333.72|331.02|333.58|330.88|13
1738604360000|2025-02-03 17:39:20|333.67|330.97|333.8|331.1|333.8|331.1|333.67|330.97|10
1738604370000|2025-02-03 17:39:30|333.84|331.14|333.91|331.21|333.91|331.21|333.84|331.14|9
1738604380000|2025-02-03 17:39:40|333.92|331.22|333.75|331.05|333.92|331.22|333.74|331.04|16
1738604390000|2025-02-03 17:39:50|333.74|331.04|333.62|330.92|333.75|331.05|333.6|330.9|13
1738604400000|2025-02-03 17:40:00|333.61|330.91|333.68|330.98|333.68|330.98|333.61|330.91|10
1738604410000|2025-02-03 17:40:10|333.69|330.99|333.75|331.05|333.75|331.05|333.69|330.99|7
1738604420000|2025-02-03 17:40:20|333.76|331.06|333.87|331.17|333.87|331.17|333.76|331.06|7
1738604430000|2025-02-03 17:40:30|333.88|331.18|334.44|331.74|334.45|331.75|333.88|331.18|17
1738604440000|2025-02-03 17:40:40|334.45|331.75|334.37|331.67|334.49|331.79|334.34|331.64|12
1738604450000|2025-02-03 17:40:50|334.29|331.59|334.3|331.6|334.32|331.62|334.23|331.53|9
1738604460000|2025-02-03 17:41:00|334.31|331.61|334.46|331.76|334.46|331.76|334.31|331.61|9
1738604470000|2025-02-03 17:41:10|334.47|331.77|334.72|332.02|334.72|332.02|334.47|331.77|15
1738604480000|2025-02-03 17:41:20|334.79|332.09|334.76|332.06|334.81|332.11|334.74|332.04|10
1738604490000|2025-02-03 17:41:30|334.77|332.07|334.82|332.12|334.82|332.12|334.77|332.07|6
1738604500000|2025-02-03 17:41:40|334.8|332.1|334.73|332.03|334.81|332.11|334.69|331.99|10
1738604510000|2025-02-03 17:41:50|334.69|331.99|334.59|331.89|334.69|331.99|334.55|331.85|11
1738604520000|2025-02-03 17:42:00|334.6|331.9|335.01|332.31|335.01|332.31|334.6|331.9|14
1738604530000|2025-02-03 17:42:10|335.09|332.39|335.12|332.42|335.17|332.47|335.09|332.39|10
1738604540000|2025-02-03 17:42:20|335.08|332.38|335.12|332.42|335.15|332.45|335.04|332.34|13
1738604550000|2025-02-03 17:42:30|335.08|332.38|335.08|332.38|335.09|332.39|335.07|332.37|5
1738604560000|2025-02-03 17:42:40|335.09|332.39|335|332.3|335.09|332.39|334.95|332.25|8
1738604570000|2025-02-03 17:42:50|335.02|332.32|335.14|332.44|335.14|332.44|335.02|332.32|16
1738604580000|2025-02-03 17:43:00|335.06|332.36|335.19|332.49|335.19|332.49|335.06|332.36|7
1738604590000|2025-02-03 17:43:10|335.2|332.5|335.43|332.73|335.43|332.73|335.2|332.5|13
1738604600000|2025-02-03 17:43:20|335.42|332.72|335.86|333.16|335.86|333.16|335.42|332.72|11
1738604610000|2025-02-03 17:43:30|335.87|333.17|335.88|333.18|335.88|333.18|335.87|333.17|2
1738604620000|2025-02-03 17:43:40|335.85|333.15|335.76|333.06|335.87|333.17|335.74|333.04|11
1738604630000|2025-02-03 17:43:50|335.77|333.07|335.52|332.82|335.79|333.09|335.5|332.8|13
1738604640000|2025-02-03 17:44:00|335.53|332.83|335.43|332.73|335.57|332.87|335.4|332.7|12
1738604650000|2025-02-03 17:44:10|335.44|332.74|335.46|332.76|335.46|332.76|335.44|332.74|3
1738604660000|2025-02-03 17:44:20|335.43|332.73|335.34|332.64|335.45|332.75|335.34|332.64|8
1738604670000|2025-02-03 17:44:30|335.31|332.61|335.03|332.33|335.32|332.62|335.02|332.32|13
1738604680000|2025-02-03 17:44:40|335.04|332.34|335.06|332.36|335.06|332.36|335.04|332.34|5
1738604690000|2025-02-03 17:44:50|335.07|332.37|335.16|332.46|335.17|332.47|335.07|332.37|8
1738604700000|2025-02-03 17:45:00|335.17|332.47|335.15|332.45|335.17|332.47|335.14|332.44|5
1738604710000|2025-02-03 17:45:10|335.16|332.46|335.45|332.75|335.45|332.75|335.16|332.46|15
1738604720000|2025-02-03 17:45:20|335.46|332.76|335.78|333.08|335.78|333.08|335.46|332.76|9
1738604730000|2025-02-03 17:45:30|335.79|333.09|336.25|333.55|336.25|333.55|335.78|333.08|11
1738604740000|2025-02-03 17:45:40|336.33|333.63|336.28|333.58|336.34|333.64|336.28|333.58|17
1738604750000|2025-02-03 17:45:50|336.24|333.54|336.25|333.55|336.25|333.55|336.24|333.54|2
1738604760000|2025-02-03 17:46:00|336.23|333.53|335.99|333.29|336.23|333.53|335.99|333.29|15
1738604770000|2025-02-03 17:46:10|336|333.3|335.75|333.05|336|333.3|335.75|333.05|12
1738604780000|2025-02-03 17:46:20|335.67|332.97|335.73|333.03|335.73|333.03|335.67|332.97|6
1738604790000|2025-02-03 17:46:30|335.72|333.02|335.83|333.13|335.83|333.13|335.72|333.02|10
1738604800000|2025-02-03 17:46:40|335.84|333.14|335.77|333.07|335.84|333.14|335.75|333.05|7
1738604810000|2025-02-03 17:46:50|335.78|333.08|335.6|332.9|335.79|333.09|335.6|332.9|8
1738604820000|2025-02-03 17:47:00|335.59|332.89|335.34|332.64|335.6|332.9|335.3|332.6|20
1738604830000|2025-02-03 17:47:10|335.31|332.61|335.19|332.49|335.33|332.63|335.17|332.47|11
1738604840000|2025-02-03 17:47:20|335.2|332.5|335.16|332.46|335.2|332.5|335.16|332.46|3
1738604850000|2025-02-03 17:47:30|335.13|332.43|335.02|332.32|335.14|332.44|335.02|332.32|8
1738604860000|2025-02-03 17:47:40|334.99|332.29|334.99|332.29|335.03|332.33|334.98|332.28|9
1738604870000|2025-02-03 17:47:50|334.98|332.28|334.97|332.27|334.98|332.28|334.96|332.26|4
1738604880000|2025-02-03 17:48:00|334.98|332.28|334.91|332.21|334.99|332.29|334.9|332.2|10
1738604890000|2025-02-03 17:48:10|334.9|332.2|334.99|332.29|334.99|332.29|334.79|332.09|9
1738604900000|2025-02-03 17:48:20|334.98|332.28|334.94|332.24|335.01|332.31|334.94|332.24|6
1738604910000|2025-02-03 17:48:30|334.95|332.25|335.04|332.34|335.04|332.34|334.95|332.25|10
1738604920000|2025-02-03 17:48:40|335.05|332.35|335.05|332.35|335.14|332.44|335.01|332.31|9
1738604930000|2025-02-03 17:48:50|335.06|332.36|335.09|332.39|335.11|332.41|335.06|332.36|8
1738604940000|2025-02-03 17:49:00|335.08|332.38|334.76|332.06|335.08|332.38|334.76|332.06|17
1738604950000|2025-02-03 17:49:10|334.75|332.05|334.62|331.92|334.75|332.05|334.59|331.89|6
1738604960000|2025-02-03 17:49:20|334.61|331.91|334.41|331.71|334.62|331.92|334.4|331.7|13
1738604970000|2025-02-03 17:49:30|334.4|331.7|334.44|331.74|334.44|331.74|334.4|331.7|5
1738604980000|2025-02-03 17:49:40|334.45|331.75|335.66|332.96|335.66|332.96|334.45|331.75|15
1738604990000|2025-02-03 17:49:50|335.63|332.93|335.6|332.9|335.67|332.97|335.31|332.61|22
1738605000000|2025-02-03 17:50:00|335.65|332.95|336.04|333.34|336.04|333.34|335.65|332.95|11
1738605010000|2025-02-03 17:50:10|336.05|333.35|335.99|333.29|336.07|333.37|335.98|333.28|13
1738605020000|2025-02-03 17:50:20|336.01|333.31|336.23|333.53|336.23|333.53|336.01|333.31|8
1738605030000|2025-02-03 17:50:30|336.24|333.54|336.46|333.76|336.46|333.76|336.24|333.54|13
1738605040000|2025-02-03 17:50:40|336.47|333.77|336.32|333.62|336.47|333.77|336.24|333.54|13
1738605050000|2025-02-03 17:50:50|336.33|333.63|336.58|333.88|336.58|333.88|336.33|333.63|12
1738605060000|2025-02-03 17:51:00|336.74|334.04|336.81|334.11|336.81|334.11|336.74|334.04|10
1738605070000|2025-02-03 17:51:10|336.89|334.19|337.33|334.63|337.33|334.63|336.89|334.19|16
1738605080000|2025-02-03 17:51:20|337.34|334.64|337.02|334.32|337.4|334.7|337.02|334.32|14
1738605090000|2025-02-03 17:51:30|337.03|334.33|336.8|334.1|337.04|334.34|336.79|334.09|8
1738605100000|2025-02-03 17:51:40|336.75|334.05|336.13|333.43|336.78|334.08|336.13|333.43|19
1738605110000|2025-02-03 17:51:50|336.14|333.44|336.25|333.55|336.25|333.55|336.09|333.39|10
1738605120000|2025-02-03 17:52:00|336.26|333.56|336.3|333.6|336.44|333.74|336.24|333.54|16
1738605130000|2025-02-03 17:52:10|336.22|333.52|335.94|333.24|336.22|333.52|335.86|333.16|17
1738605140000|2025-02-03 17:52:20|335.92|333.22|335.87|333.17|335.95|333.25|335.85|333.15|11
1738605150000|2025-02-03 17:52:30|335.88|333.18|335.96|333.26|335.97|333.27|335.86|333.16|8
1738605160000|2025-02-03 17:52:40|335.97|333.27|335.6|332.9|335.97|333.27|335.6|332.9|13
1738605170000|2025-02-03 17:52:50|335.58|332.88|335.61|332.91|335.61|332.91|335.44|332.74|12
1738605180000|2025-02-03 17:53:00|335.62|332.92|335.94|333.24|335.94|333.24|335.62|332.92|12
1738605190000|2025-02-03 17:53:10|335.95|333.25|336.27|333.57|336.27|333.57|335.95|333.25|14
1738605200000|2025-02-03 17:53:20|336.28|333.58|336.59|333.89|336.59|333.89|336.28|333.58|13
1738605210000|2025-02-03 17:53:30|336.6|333.9|336.72|334.02|336.72|334.02|336.6|333.9|8
1738605220000|2025-02-03 17:53:40|336.73|334.03|337.01|334.31|337.01|334.31|336.73|334.03|9
1738605230000|2025-02-03 17:53:50|337.02|334.32|337.08|334.38|337.08|334.38|337.02|334.32|9
1738605240000|2025-02-03 17:54:00|337.09|334.39|337.31|334.61|337.31|334.61|337.09|334.39|14
1738605250000|2025-02-03 17:54:10|337.32|334.62|337.47|334.77|337.47|334.77|337.32|334.62|14
1738605260000|2025-02-03 17:54:20|337.49|334.79|337.64|334.94|337.65|334.95|337.49|334.79|7
1738605270000|2025-02-03 17:54:30|337.65|334.95|337.68|334.98|337.7|335|337.65|334.95|11
1738605280000|2025-02-03 17:54:40|337.67|334.97|337.56|334.86|337.67|334.97|337.5|334.8|15
1738605290000|2025-02-03 17:54:50|337.57|334.87|337.94|335.24|337.94|335.24|337.57|334.87|11
1738605300000|2025-02-03 17:55:00|337.8|335.1|337.52|334.82|337.83|335.13|337.45|334.75|14
1738605310000|2025-02-03 17:55:10|337.51|334.81|337.18|334.48|337.51|334.81|337.16|334.46|13
1738605320000|2025-02-03 17:55:20|337.17|334.47|336.9|334.2|337.21|334.51|336.9|334.2|15
1738605330000|2025-02-03 17:55:30|336.89|334.19|337.08|334.38|337.09|334.39|336.89|334.19|15
1738605340000|2025-02-03 17:55:40|337.09|334.39|336.75|334.05|337.1|334.4|336.75|334.05|17
1738605350000|2025-02-03 17:55:50|336.74|334.04|336.68|333.98|336.74|334.04|336.47|333.77|17
1738605360000|2025-02-03 17:56:00|336.6|333.9|336.69|333.99|336.69|333.99|336.53|333.83|16
1738605370000|2025-02-03 17:56:10|336.7|334|336.95|334.25|336.95|334.25|336.7|334|12
1738605380000|2025-02-03 17:56:20|336.96|334.26|336.69|333.99|336.96|334.26|336.68|333.98|9
1738605390000|2025-02-03 17:56:30|336.73|334.03|336.8|334.1|336.82|334.12|336.73|334.03|11
1738605400000|2025-02-03 17:56:40|336.81|334.11|336.65|333.95|336.84|334.14|336.65|333.95|11
1738605410000|2025-02-03 17:56:50|336.66|333.96|336.77|334.07|336.77|334.07|336.61|333.91|15
1738605420000|2025-02-03 17:57:00|336.74|334.04|336.71|334.01|336.74|334.04|336.66|333.96|14
1738605430000|2025-02-03 17:57:10|336.72|334.02|336.47|333.77|336.75|334.05|336.47|333.77|13
1738605440000|2025-02-03 17:57:20|336.48|333.78|336.47|333.77|336.49|333.79|336.46|333.76|9
1738605450000|2025-02-03 17:57:30|336.46|333.76|336.27|333.57|336.48|333.78|336.25|333.55|16
1738605460000|2025-02-03 17:57:40|336.25|333.55|336.12|333.42|336.26|333.56|336.12|333.42|14
1738605470000|2025-02-03 17:57:50|336.11|333.41|335.62|332.92|336.11|333.41|335.48|332.78|15
1738605480000|2025-02-03 17:58:00|335.63|332.93|335.95|333.25|335.95|333.25|335.63|332.93|11
1738605490000|2025-02-03 17:58:10|335.96|333.26|336.14|333.44|336.14|333.44|335.96|333.26|9
1738605500000|2025-02-03 17:58:20|336.15|333.45|335.87|333.17|336.15|333.45|335.87|333.17|13
1738605510000|2025-02-03 17:58:30|335.86|333.16|336.02|333.32|336.02|333.32|335.86|333.16|5
1738605520000|2025-02-03 17:58:40|336.03|333.33|336.08|333.38|336.08|333.38|336.03|333.33|5
1738605530000|2025-02-03 17:58:50|336.09|333.39|336.12|333.42|336.12|333.42|336.09|333.39|6
1738605540000|2025-02-03 17:59:00|336.13|333.43|335.91|333.21|336.13|333.43|335.91|333.21|15
1738605550000|2025-02-03 17:59:10|335.79|333.09|335.73|333.03|335.79|333.09|335.72|333.02|4
1738605560000|2025-02-03 17:59:20|335.72|333.02|335.71|333.01|335.72|333.02|335.67|332.97|11
1738605570000|2025-02-03 17:59:30|335.72|333.02|336.02|333.32|336.02|333.32|335.72|333.02|12
1738605580000|2025-02-03 17:59:40|336.09|333.39|336.42|333.72|336.42|333.72|336.09|333.39|16
1738605590000|2025-02-03 17:59:50|336.43|333.73|336.47|333.77|336.47|333.77|336.43|333.73|5
1738605600000|2025-02-03 18:00:00|336.45|333.75|335.85|333.15|336.45|333.75|335.84|333.14|15
1738605610000|2025-02-03 18:00:10|335.82|333.12|335.76|333.06|335.83|333.13|335.76|333.06|6
1738605620000|2025-02-03 18:00:20|335.77|333.07|335.61|332.91|335.77|333.07|335.61|332.91|10
1738605630000|2025-02-03 18:00:30|335.6|332.9|335.42|332.72|335.6|332.9|335.42|332.72|12
1738605640000|2025-02-03 18:00:40|335.43|332.73|335.42|332.72|335.43|332.73|335.41|332.71|3
1738605650000|2025-02-03 18:00:50|335.34|332.64|335.32|332.62|335.36|332.66|335.31|332.61|12
1738605660000|2025-02-03 18:01:00|335.31|332.61|335.13|332.43|335.31|332.61|335.1|332.4|12
1738605670000|2025-02-03 18:01:10|335.17|332.47|335.04|332.34|335.3|332.6|335.04|332.34|19
1738605680000|2025-02-03 18:01:20|335.05|332.35|335.17|332.47|335.18|332.48|335.05|332.35|12
1738605690000|2025-02-03 18:01:30|335.15|332.45|335.21|332.51|335.21|332.51|335.13|332.43|10
1738605700000|2025-02-03 18:01:40|335.26|332.56|335.3|332.6|335.33|332.63|335.25|332.55|10
1738605710000|2025-02-03 18:01:50|335.31|332.61|335.16|332.46|335.31|332.61|335.16|332.46|10
1738605720000|2025-02-03 18:02:00|335.17|332.47|335.03|332.33|335.17|332.47|334.99|332.29|15
1738605730000|2025-02-03 18:02:10|335.04|332.34|334.75|332.05|335.04|332.34|334.74|332.04|13
1738605740000|2025-02-03 18:02:20|334.76|332.06|334.69|331.99|334.76|332.06|334.66|331.96|9
1738605750000|2025-02-03 18:02:30|334.68|331.98|334.7|332|334.7|332|334.62|331.92|11
1738605760000|2025-02-03 18:02:40|334.73|332.03|334.74|332.04|334.75|332.05|334.71|332.01|11
1738605770000|2025-02-03 18:02:50|334.81|332.11|334.74|332.04|334.81|332.11|334.73|332.03|9
1738605780000|2025-02-03 18:03:00|334.73|332.03|334.96|332.26|334.97|332.27|334.73|332.03|13
1738605790000|2025-02-03 18:03:10|334.95|332.25|335.02|332.32|335.02|332.32|334.95|332.25|7
1738605800000|2025-02-03 18:03:20|335.01|332.31|334.59|331.89|335.01|332.31|334.56|331.86|17
1738605810000|2025-02-03 18:03:30|334.55|331.85|334.47|331.77|334.55|331.85|334.47|331.77|13
1738605820000|2025-02-03 18:03:40|334.42|331.72|334.55|331.85|334.55|331.85|334.42|331.72|11
1738605830000|2025-02-03 18:03:50|334.56|331.86|334.67|331.97|334.67|331.97|334.53|331.83|14
1738605840000|2025-02-03 18:04:00|334.68|331.98|335|332.3|335|332.3|334.68|331.98|10
1738605850000|2025-02-03 18:04:10|335.01|332.31|334.98|332.28|335.07|332.37|334.98|332.28|11
1738605860000|2025-02-03 18:04:20|334.97|332.27|335.05|332.35|335.05|332.35|334.86|332.16|13
1738605870000|2025-02-03 18:04:30|335.07|332.37|335.25|332.55|335.3|332.6|335.07|332.37|13
1738605880000|2025-02-03 18:04:40|335.22|332.52|335.28|332.58|335.28|332.58|335.14|332.44|13
1738605890000|2025-02-03 18:04:50|335.35|332.65|335.58|332.88|335.62|332.92|335.35|332.65|10
1738605900000|2025-02-03 18:05:00|335.59|332.89|335.78|333.08|335.78|333.08|335.59|332.89|12
1738605910000|2025-02-03 18:05:10|335.79|333.09|335.76|333.06|335.79|333.09|335.71|333.01|10
1738605920000|2025-02-03 18:05:20|335.65|332.95|335.21|332.51|335.65|332.95|335.21|332.51|15
1738605930000|2025-02-03 18:05:30|335.22|332.52|335.47|332.77|335.47|332.77|335.21|332.51|17
1738605940000|2025-02-03 18:05:40|335.43|332.73|335.29|332.59|335.44|332.74|335.29|332.59|11
1738605950000|2025-02-03 18:05:50|335.18|332.48|335.13|332.43|335.18|332.48|335.11|332.41|7
1738605960000|2025-02-03 18:06:00|335.12|332.42|335.15|332.45|335.15|332.45|335.12|332.42|4
1738605970000|2025-02-03 18:06:10|335.16|332.46|335.17|332.47|335.17|332.47|335.08|332.38|13
1738605980000|2025-02-03 18:06:20|335.3|332.6|335.75|333.05|335.8|333.1|335.3|332.6|20
1738605990000|2025-02-03 18:06:30|335.76|333.06|335.87|333.17|335.87|333.17|335.76|333.06|8
1738606000000|2025-02-03 18:06:40|335.88|333.18|335.67|332.97|335.89|333.19|335.64|332.94|15
1738606010000|2025-02-03 18:06:50|335.66|332.96|335.8|333.1|335.8|333.1|335.66|332.96|13
1738606020000|2025-02-03 18:07:00|335.81|333.11|335.92|333.22|335.92|333.22|335.78|333.08|14
1738606030000|2025-02-03 18:07:10|335.84|333.14|335.88|333.18|335.88|333.18|335.84|333.14|9
1738606040000|2025-02-03 18:07:20|335.81|333.11|335.68|332.98|335.82|333.12|335.64|332.94|16
1738606050000|2025-02-03 18:07:30|335.67|332.97|335.66|332.96|335.69|332.99|335.66|332.96|5
1738606060000|2025-02-03 18:07:40|335.67|332.97|335.65|332.95|335.67|332.97|335.63|332.93|9
1738606070000|2025-02-03 18:07:50|335.66|332.96|335.88|333.18|335.88|333.18|335.59|332.89|15
1738606080000|2025-02-03 18:08:00|335.89|333.19|335.97|333.27|335.97|333.27|335.89|333.19|11
1738606090000|2025-02-03 18:08:10|335.98|333.28|336.17|333.47|336.2|333.5|335.98|333.28|11
1738606100000|2025-02-03 18:08:20|336.14|333.44|335.87|333.17|336.14|333.44|335.87|333.17|13
1738606110000|2025-02-03 18:08:30|335.88|333.18|335.88|333.18|335.89|333.19|335.87|333.17|7
1738606120000|2025-02-03 18:08:40|335.87|333.17|335.68|332.98|335.87|333.17|335.63|332.93|16
1738606130000|2025-02-03 18:08:50|335.69|332.99|335.58|332.88|335.69|332.99|335.57|332.87|10
1738606140000|2025-02-03 18:09:00|335.59|332.89|335.27|332.57|335.59|332.89|335.27|332.57|8
1738606150000|2025-02-03 18:09:10|335.19|332.49|335.2|332.5|335.24|332.54|335.19|332.49|8
1738606160000|2025-02-03 18:09:20|335.16|332.46|335.07|332.37|335.16|332.46|334.98|332.28|16
1738606170000|2025-02-03 18:09:30|335.08|332.38|335.36|332.66|335.36|332.66|335.08|332.38|12
1738606180000|2025-02-03 18:09:40|335.37|332.67|335.36|332.66|335.39|332.69|335.36|332.66|4
1738606190000|2025-02-03 18:09:50|335.3|332.6|335.4|332.7|335.4|332.7|335.29|332.59|8
1738606200000|2025-02-03 18:10:00|335.41|332.71|335.29|332.59|335.42|332.72|335.28|332.58|9
1738606210000|2025-02-03 18:10:10|335.3|332.6|335.35|332.65|335.35|332.65|335.3|332.6|4
1738606220000|2025-02-03 18:10:20|335.38|332.68|335.97|333.27|335.98|333.28|335.38|332.68|20
1738606230000|2025-02-03 18:10:30|335.98|333.28|335.93|333.23|335.98|333.28|335.93|333.23|6
1738606240000|2025-02-03 18:10:40|335.94|333.24|335.76|333.06|335.95|333.25|335.75|333.05|9
1738606250000|2025-02-03 18:10:50|335.75|333.05|335.82|333.12|335.82|333.12|335.74|333.04|9
1738606260000|2025-02-03 18:11:00|335.83|333.13|335.74|333.04|335.83|333.13|335.73|333.03|7
1738606270000|2025-02-03 18:11:10|335.7|333|335.77|333.07|335.77|333.07|335.7|333|8
1738606280000|2025-02-03 18:11:20|335.74|333.04|335.48|332.78|335.74|333.04|335.48|332.78|13
1738606290000|2025-02-03 18:11:30|335.47|332.77|335.23|332.53|335.47|332.77|335.22|332.52|13
1738606300000|2025-02-03 18:11:40|335.13|332.43|335.23|332.53|335.23|332.53|335.13|332.43|14
1738606310000|2025-02-03 18:11:50|335.28|332.58|335.41|332.71|335.41|332.71|335.28|332.58|12
1738606320000|2025-02-03 18:12:00|335.42|332.72|335.39|332.69|335.44|332.74|335.37|332.67|8
1738606330000|2025-02-03 18:12:10|335.35|332.65|335.26|332.56|335.35|332.65|335.25|332.55|8
1738606340000|2025-02-03 18:12:20|335.25|332.55|335.67|332.97|335.67|332.97|335.25|332.55|15
1738606350000|2025-02-03 18:12:30|335.66|332.96|335.46|332.76|335.66|332.96|335.43|332.73|10
1738606360000|2025-02-03 18:12:40|335.45|332.75|335.28|332.58|335.45|332.75|335.27|332.57|14
1738606370000|2025-02-03 18:12:50|335.3|332.6|335.26|332.56|335.3|332.6|335.19|332.49|16
1738606380000|2025-02-03 18:13:00|335.25|332.55|335.28|332.58|335.33|332.63|335.25|332.55|13
1738606390000|2025-02-03 18:13:10|335.29|332.59|335.25|332.55|335.3|332.6|335.19|332.49|9
1738606400000|2025-02-03 18:13:20|335.26|332.56|335.09|332.39|335.26|332.56|335.09|332.39|9
1738606410000|2025-02-03 18:13:30|335.1|332.4|335.34|332.64|335.34|332.64|335.1|332.4|18
1738606420000|2025-02-03 18:13:40|335.35|332.65|335.69|332.99|335.69|332.99|335.35|332.65|13
1738606430000|2025-02-03 18:13:50|335.7|333|335.74|333.04|335.74|333.04|335.7|333|5
1738606440000|2025-02-03 18:14:00|335.75|333.05|335.98|333.28|335.98|333.28|335.75|333.05|13
1738606450000|2025-02-03 18:14:10|335.99|333.29|336.03|333.33|336.03|333.33|335.99|333.29|5
1738606460000|2025-02-03 18:14:20|336.04|333.34|336.06|333.36|336.25|333.55|336.04|333.34|13
1738606470000|2025-02-03 18:14:30|336.05|333.35|335.92|333.22|336.06|333.36|335.92|333.22|11
1738606480000|2025-02-03 18:14:40|335.91|333.21|335.71|333.01|335.92|333.22|335.71|333.01|15
1738606490000|2025-02-03 18:14:50|335.72|333.02|335.65|332.95|335.72|333.02|335.63|332.93|8
1738606500000|2025-02-03 18:15:00|335.6|332.9|335.56|332.86|335.62|332.92|335.49|332.79|11
1738606510000|2025-02-03 18:15:10|335.57|332.87|335.62|332.92|335.62|332.92|335.57|332.87|10
1738606520000|2025-02-03 18:15:20|335.63|332.93|335.68|332.98|335.69|332.99|335.63|332.93|11
1738606530000|2025-02-03 18:15:30|335.69|332.99|335.8|333.1|335.8|333.1|335.69|332.99|9
1738606540000|2025-02-03 18:15:40|335.81|333.11|335.91|333.21|335.91|333.21|335.81|333.11|6
1738606550000|2025-02-03 18:15:50|335.92|333.22|335.85|333.15|336.09|333.39|335.85|333.15|14
1738606560000|2025-02-03 18:16:00|335.86|333.16|335.74|333.04|335.86|333.16|335.73|333.03|10
1738606570000|2025-02-03 18:16:10|335.71|333.01|335.35|332.65|335.72|333.02|335.35|332.65|19
1738606580000|2025-02-03 18:16:20|335.34|332.64|335.21|332.51|335.34|332.64|335.11|332.41|18
1738606590000|2025-02-03 18:16:30|335.22|332.52|335.12|332.42|335.22|332.52|335.11|332.41|9
1738606600000|2025-02-03 18:16:40|335.11|332.41|334.96|332.26|335.11|332.41|334.95|332.25|17
1738606610000|2025-02-03 18:16:50|334.97|332.27|335.07|332.37|335.07|332.37|334.97|332.27|9
1738606620000|2025-02-03 18:17:00|335.09|332.39|335.29|332.59|335.29|332.59|335.09|332.39|12
1738606630000|2025-02-03 18:17:10|335.3|332.6|335.3|332.6|335.32|332.62|335.27|332.57|7
1738606640000|2025-02-03 18:17:20|335.31|332.61|335.66|332.96|335.66|332.96|335.31|332.61|14
1738606650000|2025-02-03 18:17:30|335.67|332.97|335.59|332.89|335.69|332.99|335.59|332.89|12
1738606660000|2025-02-03 18:17:40|335.48|332.78|335.75|333.05|335.75|333.05|335.48|332.78|13
1738606670000|2025-02-03 18:17:50|335.76|333.06|335.91|333.21|335.92|333.22|335.76|333.06|9
1738606680000|2025-02-03 18:18:00|335.92|333.22|335.92|333.22|335.98|333.28|335.92|333.22|10
1738606690000|2025-02-03 18:18:10|335.87|333.17|335.79|333.09|335.89|333.19|335.79|333.09|12
1738606700000|2025-02-03 18:18:20|335.78|333.08|335.65|332.95|335.78|333.08|335.63|332.93|16
1738606710000|2025-02-03 18:18:30|335.64|332.94|335.67|332.97|335.67|332.97|335.64|332.94|6
1738606720000|2025-02-03 18:18:40|335.68|332.98|335.9|333.2|335.9|333.2|335.68|332.98|12
1738606730000|2025-02-03 18:18:50|335.91|333.21|335.96|333.26|335.96|333.26|335.91|333.21|6
1738606740000|2025-02-03 18:19:00|335.88|333.18|335.91|333.21|335.91|333.21|335.87|333.17|9
1738606750000|2025-02-03 18:19:10|335.9|333.2|335.87|333.17|335.9|333.2|335.85|333.15|4
1738606760000|2025-02-03 18:19:20|335.88|333.18|335.58|332.88|335.89|333.19|335.58|332.88|14
1738606770000|2025-02-03 18:19:30|335.59|332.89|335.56|332.86|335.59|332.89|335.54|332.84|12
1738606780000|2025-02-03 18:19:40|335.54|332.84|335.51|332.81|335.54|332.84|335.47|332.77|14
1738606790000|2025-02-03 18:19:50|335.52|332.82|335.75|333.05|335.76|333.06|335.52|332.82|14
1738606800000|2025-02-03 18:20:00|335.74|333.04|335.69|332.99|335.74|333.04|335.66|332.96|11
1738606810000|2025-02-03 18:20:10|335.7|333|335.93|333.23|335.93|333.23|335.69|332.99|18
1738606820000|2025-02-03 18:20:20|335.94|333.24|336.13|333.43|336.14|333.44|335.94|333.24|15
1738606830000|2025-02-03 18:20:30|336.14|333.44|336.09|333.39|336.14|333.44|336.04|333.34|10
1738606840000|2025-02-03 18:20:40|336.1|333.4|336.07|333.37|336.12|333.42|336.06|333.36|11
1738606850000|2025-02-03 18:20:50|336.08|333.38|336.07|333.37|336.12|333.42|336.06|333.36|8
1738606860000|2025-02-03 18:21:00|336|333.3|336.03|333.33|336.03|333.33|336|333.3|6
1738606870000|2025-02-03 18:21:10|335.98|333.28|336.1|333.4|336.1|333.4|335.98|333.28|16
1738606880000|2025-02-03 18:21:20|336.11|333.41|336.07|333.37|336.14|333.44|336.03|333.33|14
1738606890000|2025-02-03 18:21:30|336.08|333.38|335.8|333.1|336.1|333.4|335.79|333.09|15
1738606900000|2025-02-03 18:21:40|335.73|333.03|335.67|332.97|335.81|333.11|335.65|332.95|10
1738606910000|2025-02-03 18:21:50|335.68|332.98|335.91|333.21|335.91|333.21|335.68|332.98|12
1738606920000|2025-02-03 18:22:00|335.92|333.22|335.75|333.05|335.92|333.22|335.75|333.05|10
1738606930000|2025-02-03 18:22:10|335.71|333.01|335.49|332.79|335.71|333.01|335.49|332.79|13
1738606940000|2025-02-03 18:22:20|335.48|332.78|335.24|332.54|335.48|332.78|335.24|332.54|9
1738606950000|2025-02-03 18:22:30|335.25|332.55|334.91|332.21|335.26|332.56|334.9|332.2|13
1738606960000|2025-02-03 18:22:40|334.92|332.22|334.89|332.19|334.92|332.22|334.88|332.18|14
1738606970000|2025-02-03 18:22:50|334.9|332.2|334.94|332.24|334.94|332.24|334.9|332.2|5
1738606980000|2025-02-03 18:23:00|334.95|332.25|334.96|332.26|334.96|332.26|334.95|332.25|6
1738606990000|2025-02-03 18:23:10|334.97|332.27|335.01|332.31|335.03|332.33|334.97|332.27|8
1738607000000|2025-02-03 18:23:20|335.26|332.56|335.28|332.58|335.31|332.61|335.23|332.53|14
1738607010000|2025-02-03 18:23:30|335.27|332.57|335.31|332.61|335.31|332.61|335.27|332.57|7
1738607020000|2025-02-03 18:23:40|335.32|332.62|335.43|332.73|335.43|332.73|335.32|332.62|10
1738607030000|2025-02-03 18:23:50|335.53|332.83|335.69|332.99|335.69|332.99|335.53|332.83|10
1738607040000|2025-02-03 18:24:00|335.68|332.98|336.03|333.33|336.03|333.33|335.68|332.98|12
1738607050000|2025-02-03 18:24:10|336.04|333.34|336.02|333.32|336.06|333.36|336.02|333.32|10
1738607060000|2025-02-03 18:24:20|336.03|333.33|335.99|333.29|336.05|333.35|335.98|333.28|7
1738607070000|2025-02-03 18:24:30|336|333.3|335.66|332.96|336|333.3|335.66|332.96|12
1738607080000|2025-02-03 18:24:40|335.67|332.97|335.75|333.05|335.75|333.05|335.67|332.97|12
1738607090000|2025-02-03 18:24:50|335.77|333.07|335.83|333.13|335.83|333.13|335.77|333.07|7
1738607100000|2025-02-03 18:25:00|335.89|333.19|335.89|333.19|335.9|333.2|335.83|333.13|15
1738607110000|2025-02-03 18:25:10|335.92|333.22|336.1|333.4|336.1|333.4|335.92|333.22|12
1738607120000|2025-02-03 18:25:20|336.11|333.41|336.17|333.47|336.17|333.47|336.11|333.41|7
1738607130000|2025-02-03 18:25:30|336.18|333.48|336.25|333.55|336.28|333.58|336.18|333.48|9
1738607140000|2025-02-03 18:25:40|336.23|333.53|336.28|333.58|336.28|333.58|336.23|333.53|9
1738607150000|2025-02-03 18:25:50|336.29|333.59|336.25|333.55|336.29|333.59|336.22|333.52|6
1738607160000|2025-02-03 18:26:00|336.22|333.52|336.22|333.52|336.24|333.54|336.18|333.48|9
1738607170000|2025-02-03 18:26:10|336.21|333.51|336.28|333.58|336.28|333.58|336.18|333.48|13
1738607180000|2025-02-03 18:26:20|336.31|333.61|336.54|333.84|336.54|333.84|336.31|333.61|12
1738607190000|2025-02-03 18:26:30|336.55|333.85|336.59|333.89|336.59|333.89|336.54|333.84|8
1738607200000|2025-02-03 18:26:40|336.69|333.99|336.83|334.13|336.83|334.13|336.64|333.94|10
1738607210000|2025-02-03 18:26:50|336.84|334.14|336.71|334.01|336.85|334.15|336.67|333.97|13
1738607220000|2025-02-03 18:27:00|336.67|333.97|336.49|333.79|336.68|333.98|336.47|333.77|14
1738607230000|2025-02-03 18:27:10|336.5|333.8|336.51|333.81|336.52|333.82|336.5|333.8|5
1738607240000|2025-02-03 18:27:20|336.52|333.82|336.5|333.8|336.53|333.83|336.48|333.78|5
1738607250000|2025-02-03 18:27:30|336.52|333.82|336.7|334|336.7|334|336.52|333.82|13
1738607260000|2025-02-03 18:27:40|336.71|334.01|336.54|333.84|336.71|334.01|336.51|333.81|9
1738607270000|2025-02-03 18:27:50|336.55|333.85|336.45|333.75|336.57|333.87|336.45|333.75|14
1738607280000|2025-02-03 18:28:00|336.44|333.74|336.35|333.65|336.44|333.74|336.31|333.61|12
1738607290000|2025-02-03 18:28:10|336.34|333.64|336.29|333.59|336.34|333.64|336.29|333.59|9
1738607300000|2025-02-03 18:28:20|336.3|333.6|336.18|333.48|336.3|333.6|336.18|333.48|11
1738607310000|2025-02-03 18:28:30|336.19|333.49|336.21|333.51|336.24|333.54|336.19|333.49|11
1738607320000|2025-02-03 18:28:40|336.22|333.52|336.26|333.56|336.26|333.56|336.21|333.51|9
1738607330000|2025-02-03 18:28:50|336.28|333.58|336.31|333.61|336.31|333.61|336.28|333.58|4
1738607340000|2025-02-03 18:29:00|336.32|333.62|336.31|333.61|336.35|333.65|336.3|333.6|8
1738607350000|2025-02-03 18:29:10|336.32|333.62|336.35|333.65|336.36|333.66|336.32|333.62|6
1738607360000|2025-02-03 18:29:20|336.36|333.66|336.38|333.68|336.4|333.7|336.36|333.66|9
1738607370000|2025-02-03 18:29:30|336.39|333.69|336.53|333.83|336.53|333.83|336.39|333.69|6
1738607380000|2025-02-03 18:29:40|336.54|333.84|336.49|333.79|336.59|333.89|336.48|333.78|12
1738607390000|2025-02-03 18:29:50|336.5|333.8|336.43|333.73|336.5|333.8|336.42|333.72|10
1738607400000|2025-02-03 18:30:00|336.44|333.74|336.15|333.45|336.45|333.75|336.15|333.45|12
1738607410000|2025-02-03 18:30:10|336.05|333.35|335.92|333.22|336.05|333.35|335.92|333.22|9
1738607420000|2025-02-03 18:30:20|335.91|333.21|335.76|333.06|335.91|333.21|335.75|333.05|13
1738607430000|2025-02-03 18:30:30|335.74|333.04|335.74|333.04|335.74|333.04|335.71|333.01|6
1738607440000|2025-02-03 18:30:40|335.75|333.05|335.92|333.22|335.97|333.27|335.72|333.02|13
1738607450000|2025-02-03 18:30:50|335.93|333.23|336.06|333.36|336.06|333.36|335.92|333.22|8
1738607460000|2025-02-03 18:31:00|336.05|333.35|336.11|333.41|336.11|333.41|336.03|333.33|12
1738607470000|2025-02-03 18:31:10|336.12|333.42|336.02|333.32|336.14|333.44|335.98|333.28|8
1738607480000|2025-02-03 18:31:20|336.01|333.31|335.91|333.21|336.05|333.35|335.91|333.21|16
1738607490000|2025-02-03 18:31:30|335.9|333.2|336.02|333.32|336.02|333.32|335.9|333.2|6
1738607500000|2025-02-03 18:31:40|336.03|333.33|336.19|333.49|336.19|333.49|336.03|333.33|11
1738607510000|2025-02-03 18:31:50|336.2|333.5|336.26|333.56|336.26|333.56|336.2|333.5|10
1738607520000|2025-02-03 18:32:00|336.25|333.55|336.89|334.19|336.89|334.19|336.25|333.55|16
1738607530000|2025-02-03 18:32:10|336.9|334.2|336.98|334.28|336.98|334.28|336.9|334.2|9
1738607540000|2025-02-03 18:32:20|337.01|334.31|337.2|334.5|337.2|334.5|337.01|334.31|12
1738607550000|2025-02-03 18:32:30|337.21|334.51|337.18|334.48|337.23|334.53|337.18|334.48|6
1738607560000|2025-02-03 18:32:40|337.19|334.49|337.18|334.48|337.19|334.49|337.18|334.48|2
1738607570000|2025-02-03 18:32:50|337.12|334.42|337.19|334.49|337.19|334.49|337.12|334.42|5
1738607580000|2025-02-03 18:33:00|337.15|334.45|337.21|334.51|337.21|334.51|337.15|334.45|11
1738607590000|2025-02-03 18:33:10|337.22|334.52|337.21|334.51|337.22|334.52|337.17|334.47|8
1738607600000|2025-02-03 18:33:20|337.19|334.49|337.28|334.58|337.28|334.58|337.19|334.49|6
1738607610000|2025-02-03 18:33:30|337.25|334.55|337.34|334.64|337.34|334.64|337.25|334.55|6
1738607620000|2025-02-03 18:33:40|337.4|334.7|337.64|334.94|337.64|334.94|337.4|334.7|8
1738607630000|2025-02-03 18:33:50|337.65|334.95|337.69|334.99|337.69|334.99|337.65|334.95|5
1738607640000|2025-02-03 18:34:00|337.7|335|337.65|334.95|337.83|335.13|337.65|334.95|14
1738607650000|2025-02-03 18:34:10|337.64|334.94|337.87|335.17|337.87|335.17|337.64|334.94|15
1738607660000|2025-02-03 18:34:20|337.88|335.18|337.85|335.15|337.92|335.22|337.83|335.13|9
1738607670000|2025-02-03 18:34:30|337.77|335.07|337.84|335.14|337.84|335.14|337.77|335.07|8
1738607680000|2025-02-03 18:34:40|337.85|335.15|337.68|334.98|337.85|335.15|337.68|334.98|11
1738607690000|2025-02-03 18:34:50|337.69|334.99|337.73|335.03|337.73|335.03|337.68|334.98|9
1738607700000|2025-02-03 18:35:00|337.74|335.04|338.06|335.36|338.09|335.39|337.74|335.04|14
1738607710000|2025-02-03 18:35:10|338.1|335.4|338.31|335.61|338.31|335.61|338.1|335.4|16
1738607720000|2025-02-03 18:35:20|338.32|335.62|338.26|335.56|338.32|335.62|338.26|335.56|3
1738607730000|2025-02-03 18:35:30|338.23|335.53|338.11|335.41|338.25|335.55|338.11|335.41|14
1738607740000|2025-02-03 18:35:40|338.12|335.42|338.11|335.41|338.12|335.42|338.11|335.41|2
1738607750000|2025-02-03 18:35:50|338.12|335.42|338.06|335.36|338.12|335.42|338.06|335.36|7
1738607760000|2025-02-03 18:36:00|338.07|335.37|337.86|335.16|338.07|335.37|337.86|335.16|10
1738607770000|2025-02-03 18:36:10|337.85|335.15|337.68|334.98|337.86|335.16|337.67|334.97|15
1738607780000|2025-02-03 18:36:20|337.66|334.96|337.43|334.73|337.66|334.96|337.43|334.73|12
1738607790000|2025-02-03 18:36:30|337.44|334.74|337.47|334.77|337.47|334.77|337.44|334.74|9
1738607800000|2025-02-03 18:36:40|337.48|334.78|337.55|334.85|337.56|334.86|337.48|334.78|14
1738607810000|2025-02-03 18:36:50|337.56|334.86|337.5|334.8|337.56|334.86|337.46|334.76|11
1738607820000|2025-02-03 18:37:00|337.49|334.79|337.58|334.88|337.58|334.88|337.49|334.79|11
1738607830000|2025-02-03 18:37:10|337.59|334.89|337.67|334.97|337.71|335.01|337.59|334.89|10
1738607840000|2025-02-03 18:37:20|337.68|334.98|337.68|334.98|337.68|334.98|337.68|334.98|1
1738607850000|2025-02-03 18:37:30|337.69|334.99|337.73|335.03|337.73|335.03|337.69|334.99|7
1738607860000|2025-02-03 18:37:40|337.7|335|337.72|335.02|337.74|335.04|337.7|335|10
1738607870000|2025-02-03 18:37:50|337.73|335.03|337.81|335.11|337.81|335.11|337.73|335.03|7
1738607880000|2025-02-03 18:38:00|337.82|335.12|337.81|335.11|337.85|335.15|337.75|335.05|15
1738607890000|2025-02-03 18:38:10|337.82|335.12|337.81|335.11|337.84|335.14|337.81|335.11|9
1738607900000|2025-02-03 18:38:20|337.82|335.12|338.01|335.31|338.06|335.36|337.82|335.12|8
1738607910000|2025-02-03 18:38:30|337.97|335.27|337.95|335.25|337.97|335.27|337.9|335.2|9
1738607920000|2025-02-03 18:38:40|337.96|335.26|338.09|335.39|338.09|335.39|337.96|335.26|13
1738607930000|2025-02-03 18:38:50|338.1|335.4|338.18|335.48|338.18|335.48|338.1|335.4|5
1738607940000|2025-02-03 18:39:00|338.19|335.49|338.3|335.6|338.3|335.6|338.19|335.49|8
1738607950000|2025-02-03 18:39:10|338.27|335.57|338.25|335.55|338.28|335.58|338.25|335.55|11
1738607960000|2025-02-03 18:39:20|338.19|335.49|338.19|335.49|338.19|335.49|338.19|335.49|1
1738607970000|2025-02-03 18:39:30|338.2|335.5|338.22|335.52|338.22|335.52|338.2|335.5|3
1738607980000|2025-02-03 18:39:40|338.23|335.53|338.26|335.56|338.27|335.57|338.23|335.53|6
1738607990000|2025-02-03 18:39:50|338.27|335.57|338.27|335.57|338.28|335.58|338.25|335.55|10
1738608000000|2025-02-03 18:40:00|338.25|335.55|338.11|335.41|338.26|335.56|338.11|335.41|6
1738608010000|2025-02-03 18:40:10|338.1|335.4|338.08|335.38|338.1|335.4|338.05|335.35|5
1738608020000|2025-02-03 18:40:20|338.09|335.39|338.15|335.45|338.15|335.45|338.09|335.39|6
1738608030000|2025-02-03 18:40:30|338.16|335.46|338.19|335.49|338.19|335.49|338.16|335.46|4
1738608040000|2025-02-03 18:40:40|338.2|335.5|338.27|335.57|338.27|335.57|338.2|335.5|7
1738608050000|2025-02-03 18:40:50|338.28|335.58|338.15|335.45|338.28|335.58|338.15|335.45|7
1738608060000|2025-02-03 18:41:00|338.11|335.41|337.97|335.27|338.12|335.42|337.97|335.27|9
1738608070000|2025-02-03 18:41:10|337.96|335.26|338.13|335.43|338.13|335.43|337.95|335.25|13
1738608080000|2025-02-03 18:41:20|338.14|335.44|338.18|335.48|338.18|335.48|338.12|335.42|11
1738608090000|2025-02-03 18:41:30|338.19|335.49|338.15|335.45|338.19|335.49|338.09|335.39|9
1738608100000|2025-02-03 18:41:40|338.13|335.43|338.2|335.5|338.2|335.5|338.08|335.38|11
1738608110000|2025-02-03 18:41:50|338.21|335.51|338.01|335.31|338.25|335.55|338.01|335.31|10
1738608120000|2025-02-03 18:42:00|338.03|335.33|338.08|335.38|338.08|335.38|338.03|335.33|6
1738608130000|2025-02-03 18:42:10|338.09|335.39|338.04|335.34|338.11|335.41|338.04|335.34|5
1738608140000|2025-02-03 18:42:20|338.05|335.35|337.9|335.2|338.05|335.35|337.89|335.19|6
1738608150000|2025-02-03 18:42:30|337.84|335.14|337.54|334.84|337.84|335.14|337.53|334.83|12
1738608160000|2025-02-03 18:42:40|337.53|334.83|337.38|334.68|337.53|334.83|337.38|334.68|14
1738608170000|2025-02-03 18:42:50|337.37|334.67|337.26|334.56|337.37|334.67|337.25|334.55|11
1738608180000|2025-02-03 18:43:00|337.27|334.57|337.17|334.47|337.27|334.57|337.16|334.46|11
1738608190000|2025-02-03 18:43:10|337.12|334.42|336.96|334.26|337.13|334.43|336.96|334.26|11
1738608200000|2025-02-03 18:43:20|336.97|334.27|336.95|334.25|336.98|334.28|336.95|334.25|3
1738608210000|2025-02-03 18:43:30|336.96|334.26|336.99|334.29|336.99|334.29|336.96|334.26|4
1738608220000|2025-02-03 18:43:40|337|334.3|337.05|334.35|337.05|334.35|337|334.3|5
1738608230000|2025-02-03 18:43:50|337.06|334.36|337.06|334.36|337.07|334.37|337.04|334.34|7
1738608240000|2025-02-03 18:44:00|337.07|334.37|337.19|334.49|337.19|334.49|337.07|334.37|12
1738608250000|2025-02-03 18:44:10|337.2|334.5|337.19|334.49|337.21|334.51|337.17|334.47|9
1738608260000|2025-02-03 18:44:20|337.2|334.5|337.31|334.61|337.38|334.68|337.2|334.5|10
1738608270000|2025-02-03 18:44:30|337.29|334.59|337.27|334.57|337.31|334.61|337.27|334.57|9
1738608280000|2025-02-03 18:44:40|337.28|334.58|337.34|334.64|337.37|334.67|337.28|334.58|6
1738608290000|2025-02-03 18:44:50|337.31|334.61|337.28|334.58|337.31|334.61|337.25|334.55|5
1738608300000|2025-02-03 18:45:00|337.27|334.57|336.76|334.06|337.27|334.57|336.76|334.06|20
1738608310000|2025-02-03 18:45:10|336.75|334.05|336.7|334|336.75|334.05|336.69|333.99|8
1738608320000|2025-02-03 18:45:20|336.71|334.01|336.51|333.81|336.71|334.01|336.51|333.81|6
1738608330000|2025-02-03 18:45:30|336.5|333.8|336.52|333.82|336.52|333.82|336.49|333.79|5
1738608340000|2025-02-03 18:45:40|336.55|333.85|336.65|333.95|336.65|333.95|336.52|333.82|7
1738608350000|2025-02-03 18:45:50|336.66|333.96|337.06|334.36|337.06|334.36|336.66|333.96|13
1738608360000|2025-02-03 18:46:00|337.07|334.37|337.5|334.8|337.5|334.8|337.07|334.37|10
1738608370000|2025-02-03 18:46:10|337.51|334.81|337.46|334.76|337.51|334.81|337.46|334.76|4
1738608380000|2025-02-03 18:46:20|337.45|334.75|337.25|334.55|337.45|334.75|337.22|334.52|12
1738608390000|2025-02-03 18:46:30|337.26|334.56|337.3|334.6|337.3|334.6|337.26|334.56|3
1738608400000|2025-02-03 18:46:40|337.41|334.71|337.44|334.74|337.44|334.74|337.41|334.71|7
1738608410000|2025-02-03 18:46:50|337.45|334.75|337.64|334.94|337.67|334.97|337.45|334.75|11
1738608420000|2025-02-03 18:47:00|337.65|334.95|337.58|334.88|337.66|334.96|337.58|334.88|5
1738608430000|2025-02-03 18:47:10|337.52|334.82|337.46|334.76|337.52|334.82|337.44|334.74|9
1738608440000|2025-02-03 18:47:20|337.47|334.77|337.62|334.92|337.62|334.92|337.47|334.77|7
1738608450000|2025-02-03 18:47:30|337.61|334.91|337.53|334.83|337.61|334.91|337.52|334.82|8
1738608460000|2025-02-03 18:47:40|337.51|334.81|337.39|334.69|337.51|334.81|337.38|334.68|4
1738608470000|2025-02-03 18:47:50|337.38|334.68|337.37|334.67|337.38|334.68|337.36|334.66|4
1738608480000|2025-02-03 18:48:00|337.38|334.68|337.49|334.79|337.49|334.79|337.38|334.68|7
1738608490000|2025-02-03 18:48:10|337.5|334.8|337.68|334.98|337.68|334.98|337.5|334.8|12
1738608500000|2025-02-03 18:48:20|337.69|334.99|337.7|335|337.74|335.04|337.69|334.99|8
1738608510000|2025-02-03 18:48:30|337.74|335.04|337.93|335.23|337.93|335.23|337.74|335.04|11
1738608520000|2025-02-03 18:48:40|337.92|335.22|337.82|335.12|337.92|335.22|337.82|335.12|10
1738608530000|2025-02-03 18:48:50|337.83|335.13|337.8|335.1|337.83|335.13|337.8|335.1|13
1738608540000|2025-02-03 18:49:00|337.76|335.06|337.91|335.21|337.91|335.21|337.76|335.06|7
1738608550000|2025-02-03 18:49:10|337.92|335.22|337.88|335.18|337.93|335.23|337.82|335.12|5
1738608560000|2025-02-03 18:49:20|337.89|335.19|337.79|335.09|337.9|335.2|337.77|335.07|7
1738608570000|2025-02-03 18:49:30|337.8|335.1|337.77|335.07|337.81|335.11|337.77|335.07|7
1738608580000|2025-02-03 18:49:40|337.73|335.03|337.75|335.05|337.82|335.12|337.73|335.03|12
1738608590000|2025-02-03 18:49:50|337.74|335.04|337.62|334.92|337.74|335.04|337.62|334.92|14
1738608600000|2025-02-03 18:50:00|337.63|334.93|337.78|335.08|337.78|335.08|337.63|334.93|9
1738608610000|2025-02-03 18:50:10|337.79|335.09|338.03|335.33|338.03|335.33|337.79|335.09|13
1738608620000|2025-02-03 18:50:20|338.04|335.34|338|335.3|338.04|335.34|337.99|335.29|10
1738608630000|2025-02-03 18:50:30|337.99|335.29|337.97|335.27|338.01|335.31|337.95|335.25|15
1738608640000|2025-02-03 18:50:40|337.98|335.28|338.1|335.4|338.1|335.4|337.97|335.27|6
1738608650000|2025-02-03 18:50:50|338.16|335.46|338.19|335.49|338.2|335.5|338.16|335.46|6
1738608660000|2025-02-03 18:51:00|338.15|335.45|337.78|335.08|338.15|335.45|337.78|335.08|21
1738608670000|2025-02-03 18:51:10|337.76|335.06|337.67|334.97|337.76|335.06|337.64|334.94|7
1738608680000|2025-02-03 18:51:20|337.68|334.98|337.87|335.17|337.87|335.17|337.65|334.95|10
1738608690000|2025-02-03 18:51:30|337.88|335.18|337.82|335.12|337.92|335.22|337.79|335.09|15
1738608700000|2025-02-03 18:51:40|337.81|335.11|338|335.3|338.01|335.31|337.81|335.11|10
1738608710000|2025-02-03 18:51:50|337.99|335.29|338.05|335.35|338.05|335.35|337.99|335.29|7
1738608720000|2025-02-03 18:52:00|338.01|335.31|337.99|335.29|338.01|335.31|337.96|335.26|13
1738608730000|2025-02-03 18:52:10|337.98|335.28|337.95|335.25|337.98|335.28|337.95|335.25|5
1738608740000|2025-02-03 18:52:20|337.94|335.24|337.83|335.13|337.95|335.25|337.82|335.12|11
1738608750000|2025-02-03 18:52:30|337.82|335.12|337.81|335.11|337.84|335.14|337.8|335.1|6
1738608760000|2025-02-03 18:52:40|337.82|335.12|338.16|335.46|338.16|335.46|337.82|335.12|11
1738608770000|2025-02-03 18:52:50|338.17|335.47|338.24|335.54|338.24|335.54|338.17|335.47|7
1738608780000|2025-02-03 18:53:00|338.23|335.53|338.26|335.56|338.27|335.57|338.23|335.53|8
1738608790000|2025-02-03 18:53:10|338.25|335.55|338.21|335.51|338.27|335.57|338.21|335.51|10
1738608800000|2025-02-03 18:53:20|338.22|335.52|338.14|335.44|338.24|335.54|338.14|335.44|10
1738608810000|2025-02-03 18:53:30|338.13|335.43|338|335.3|338.13|335.43|337.98|335.28|11
1738608820000|2025-02-03 18:53:40|338.01|335.31|338.17|335.47|338.17|335.47|338.01|335.31|7
1738608830000|2025-02-03 18:53:50|338.16|335.46|338.17|335.47|338.24|335.54|338.16|335.46|8
1738608840000|2025-02-03 18:54:00|338.16|335.46|338.11|335.41|338.16|335.46|338.11|335.41|6
1738608850000|2025-02-03 18:54:10|338.1|335.4|338.13|335.43|338.22|335.52|338.09|335.39|8
1738608860000|2025-02-03 18:54:20|338.14|335.44|338.17|335.47|338.17|335.47|338.14|335.44|4
1738608870000|2025-02-03 18:54:30|338.18|335.48|337.96|335.26|338.19|335.49|337.96|335.26|12
1738608880000|2025-02-03 18:54:40|337.95|335.25|337.93|335.23|337.95|335.25|337.93|335.23|3
1738608890000|2025-02-03 18:54:50|337.89|335.19|337.9|335.2|337.9|335.2|337.89|335.19|2
1738608900000|2025-02-03 18:55:00|337.91|335.21|337.83|335.13|337.95|335.25|337.83|335.13|11
1738608910000|2025-02-03 18:55:10|337.84|335.14|337.79|335.09|337.84|335.14|337.79|335.09|9
1738608920000|2025-02-03 18:55:20|337.76|335.06|337.45|334.75|337.76|335.06|337.45|334.75|14
1738608930000|2025-02-03 18:55:30|337.44|334.74|337.2|334.5|337.44|334.74|337.19|334.49|15
1738608940000|2025-02-03 18:55:40|337.19|334.49|337.15|334.45|337.19|334.49|337.15|334.45|10
1738608950000|2025-02-03 18:55:50|337.14|334.44|337.77|335.07|337.77|335.07|337.13|334.43|17
1738608960000|2025-02-03 18:56:00|337.76|335.06|337.66|334.96|337.76|335.06|337.65|334.95|11
1738608970000|2025-02-03 18:56:10|337.65|334.95|337.59|334.89|337.69|334.99|337.59|334.89|9
1738608980000|2025-02-03 18:56:20|337.6|334.9|337.55|334.85|337.6|334.9|337.54|334.84|10
1738608990000|2025-02-03 18:56:30|337.54|334.84|337.67|334.97|337.67|334.97|337.54|334.84|5
1738609000000|2025-02-03 18:56:40|337.66|334.96|337.65|334.95|337.74|335.04|337.62|334.92|11
1738609010000|2025-02-03 18:56:50|337.66|334.96|337.64|334.94|337.66|334.96|337.63|334.93|3
1738609020000|2025-02-03 18:57:00|337.66|334.96|337.79|335.09|337.83|335.13|337.66|334.96|8
1738609030000|2025-02-03 18:57:10|337.8|335.1|337.71|335.01|337.8|335.1|337.71|335.01|9
1738609040000|2025-02-03 18:57:20|337.72|335.02|337.65|334.95|337.72|335.02|337.65|334.95|4
1738609050000|2025-02-03 18:57:30|337.66|334.96|337.68|334.98|337.69|334.99|337.65|334.95|5
1738609060000|2025-02-03 18:57:40|337.69|334.99|337.71|335.01|337.75|335.05|337.68|334.98|7
1738609070000|2025-02-03 18:57:50|337.7|335|337.65|334.95|337.71|335.01|337.64|334.94|7
1738609080000|2025-02-03 18:58:00|337.61|334.91|337.69|334.99|337.69|334.99|337.58|334.88|8
1738609090000|2025-02-03 18:58:10|337.66|334.96|337.59|334.89|337.67|334.97|337.54|334.84|10
1738609100000|2025-02-03 18:58:20|337.61|334.91|337.77|335.07|337.8|335.1|337.6|334.9|15
1738609110000|2025-02-03 18:58:30|337.78|335.08|337.97|335.27|337.98|335.28|337.78|335.08|11
1738609120000|2025-02-03 18:58:40|337.98|335.28|338.39|335.69|338.39|335.69|337.98|335.28|16
1738609130000|2025-02-03 18:58:50|338.37|335.67|338.27|335.57|338.37|335.67|338.27|335.57|11
1738609140000|2025-02-03 18:59:00|338.28|335.58|338.34|335.64|338.34|335.64|338.25|335.55|7
1738609150000|2025-02-03 18:59:10|338.35|335.65|338.43|335.73|338.43|335.73|338.34|335.64|7
1738609160000|2025-02-03 18:59:20|338.44|335.74|338.47|335.77|338.47|335.77|338.44|335.74|5
1738609170000|2025-02-03 18:59:30|338.51|335.81|338.36|335.66|338.52|335.82|338.32|335.62|10
1738609180000|2025-02-03 18:59:40|338.37|335.67|338.3|335.6|338.37|335.67|338.3|335.6|3
1738609190000|2025-02-03 18:59:50|338.29|335.59|338.29|335.59|338.31|335.61|338.28|335.58|8
1738609200000|2025-02-03 19:00:00|338.25|335.55|338.17|335.47|338.25|335.55|338.15|335.45|12
1738609210000|2025-02-03 19:00:10|338.29|335.59|338.34|335.64|338.34|335.64|338.28|335.58|6
1738609220000|2025-02-03 19:00:20|338.35|335.65|338.61|335.91|338.61|335.91|338.34|335.64|14
1738609230000|2025-02-03 19:00:30|338.6|335.9|338.71|336.01|338.71|336.01|338.6|335.9|16
1738609240000|2025-02-03 19:00:40|338.72|336.02|338.8|336.1|338.81|336.11|338.72|336.02|11
1738609250000|2025-02-03 19:00:50|338.78|336.08|339.13|336.43|339.13|336.43|338.78|336.08|16
1738609260000|2025-02-03 19:01:00|339.12|336.42|339.1|336.4|339.28|336.58|339.1|336.4|11
1738609270000|2025-02-03 19:01:10|339.13|336.43|338.93|336.23|339.13|336.43|338.93|336.23|11
1738609280000|2025-02-03 19:01:20|338.94|336.24|338.93|336.23|338.95|336.25|338.89|336.19|9
1738609290000|2025-02-03 19:01:30|338.95|336.25|338.9|336.2|338.99|336.29|338.87|336.17|11
1738609300000|2025-02-03 19:01:40|338.91|336.21|339.04|336.34|339.04|336.34|338.91|336.21|8
1738609310000|2025-02-03 19:01:50|339.05|336.35|338.95|336.25|339.06|336.36|338.95|336.25|4
1738609320000|2025-02-03 19:02:00|338.92|336.22|338.89|336.19|338.92|336.22|338.7|336|16
1738609330000|2025-02-03 19:02:10|338.9|336.2|338.94|336.24|338.97|336.27|338.9|336.2|14
1738609340000|2025-02-03 19:02:20|338.93|336.23|338.84|336.14|338.93|336.23|338.84|336.14|8
1738609350000|2025-02-03 19:02:30|338.8|336.1|338.89|336.19|338.89|336.19|338.8|336.1|15
1738609360000|2025-02-03 19:02:40|338.92|336.22|338.99|336.29|338.99|336.29|338.92|336.22|8
1738609370000|2025-02-03 19:02:50|339|336.3|338.99|336.29|339|336.3|338.97|336.27|4
1738609380000|2025-02-03 19:03:00|339.11|336.41|339.2|336.5|339.2|336.5|339.11|336.41|8
1738609390000|2025-02-03 19:03:10|339.19|336.49|339.13|336.43|339.19|336.49|339.1|336.4|10
1738609400000|2025-02-03 19:03:20|339.14|336.44|338.79|336.09|339.14|336.44|338.78|336.08|13
1738609410000|2025-02-03 19:03:30|338.8|336.1|338.99|336.29|339.02|336.32|338.8|336.1|9
1738609420000|2025-02-03 19:03:40|339.03|336.33|338.97|336.27|339.04|336.34|338.95|336.25|8
1738609430000|2025-02-03 19:03:50|338.98|336.28|339.01|336.31|339.01|336.31|338.98|336.28|8
1738609440000|2025-02-03 19:04:00|339.02|336.32|338.83|336.13|339.02|336.32|338.64|335.94|17
1738609450000|2025-02-03 19:04:10|338.82|336.12|338.65|335.95|338.82|336.12|338.64|335.94|8
1738609460000|2025-02-03 19:04:20|338.64|335.94|338.75|336.05|338.75|336.05|338.64|335.94|15
1738609470000|2025-02-03 19:04:30|338.77|336.07|338.93|336.23|338.93|336.23|338.77|336.07|10
1738609480000|2025-02-03 19:04:40|338.96|336.26|339.14|336.44|339.14|336.44|338.93|336.23|12
1738609490000|2025-02-03 19:04:50|339.13|336.43|339.09|336.39|339.17|336.47|339.09|336.39|7
1738609500000|2025-02-03 19:05:00|339.1|336.4|339.13|336.43|339.13|336.43|339.1|336.4|5
1738609510000|2025-02-03 19:05:10|339.11|336.41|339.22|336.52|339.22|336.52|339.1|336.4|16
1738609520000|2025-02-03 19:05:20|339.21|336.51|338.95|336.25|339.21|336.51|338.94|336.24|9
1738609530000|2025-02-03 19:05:30|338.94|336.24|339.04|336.34|339.04|336.34|338.94|336.24|8
1738609540000|2025-02-03 19:05:40|339.02|336.32|338.79|336.09|339.03|336.33|338.79|336.09|15
1738609550000|2025-02-03 19:05:50|338.78|336.08|338.6|335.9|338.78|336.08|338.6|335.9|15
1738609560000|2025-02-03 19:06:00|338.61|335.91|338.5|335.8|338.61|335.91|338.5|335.8|9
1738609570000|2025-02-03 19:06:10|338.49|335.79|338.55|335.85|338.55|335.85|338.49|335.79|9
1738609580000|2025-02-03 19:06:20|338.56|335.86|338.58|335.88|338.58|335.88|338.51|335.81|9
1738609590000|2025-02-03 19:06:30|338.55|335.85|338.43|335.73|338.55|335.85|338.41|335.71|9
1738609600000|2025-02-03 19:06:40|338.44|335.74|338.61|335.91|338.61|335.91|338.44|335.74|12
1738609610000|2025-02-03 19:06:50|338.62|335.92|338.31|335.61|338.62|335.92|338.31|335.61|13
1738609620000|2025-02-03 19:07:00|338.3|335.6|337.99|335.29|338.3|335.6|337.88|335.18|13
1738609630000|2025-02-03 19:07:10|338|335.3|337.86|335.16|338.01|335.31|337.85|335.15|11
1738609640000|2025-02-03 19:07:20|337.87|335.17|337.59|334.89|337.87|335.17|337.59|334.89|20
1738609650000|2025-02-03 19:07:30|337.58|334.88|337.25|334.55|337.58|334.88|337.25|334.55|18
1738609660000|2025-02-03 19:07:40|337.28|334.58|337.44|334.74|337.44|334.74|337.28|334.58|12
1738609670000|2025-02-03 19:07:50|337.45|334.75|337.67|334.97|337.71|335.01|337.43|334.73|9
1738609680000|2025-02-03 19:08:00|337.68|334.98|338.05|335.35|338.05|335.35|337.68|334.98|13
1738609690000|2025-02-03 19:08:10|338.34|335.64|338.36|335.66|338.36|335.66|338.34|335.64|5
1738609700000|2025-02-03 19:08:20|338.37|335.67|338.03|335.33|338.38|335.68|338.03|335.33|15
1738609710000|2025-02-03 19:08:30|338.02|335.32|338.02|335.32|338.02|335.32|337.91|335.21|15
1738609720000|2025-02-03 19:08:40|338.03|335.33|338.03|335.33|338.05|335.35|338.02|335.32|5
1738609730000|2025-02-03 19:08:50|338.04|335.34|338.03|335.33|338.07|335.37|338.03|335.33|5
1738609740000|2025-02-03 19:09:00|338.01|335.31|337.77|335.07|338.02|335.32|337.77|335.07|12
1738609750000|2025-02-03 19:09:10|337.76|335.06|337.74|335.04|337.77|335.07|337.73|335.03|10
1738609760000|2025-02-03 19:09:20|337.75|335.05|337.81|335.11|337.81|335.11|337.74|335.04|9
1738609770000|2025-02-03 19:09:30|337.82|335.12|337.92|335.22|337.92|335.22|337.82|335.12|6
1738609780000|2025-02-03 19:09:40|337.93|335.23|338.31|335.61|338.31|335.61|337.9|335.2|10
1738609790000|2025-02-03 19:09:50|338.32|335.62|338.31|335.61|338.33|335.63|338.31|335.61|4
1738609800000|2025-02-03 19:10:00|338.32|335.62|338.44|335.74|338.44|335.74|338.32|335.62|9
1738609810000|2025-02-03 19:10:10|338.48|335.78|338.48|335.78|338.5|335.8|338.44|335.74|14
1738609820000|2025-02-03 19:10:20|338.49|335.79|337.79|335.09|338.5|335.8|337.45|334.75|22
1738609830000|2025-02-03 19:10:30|337.78|335.08|337.75|335.05|337.78|335.08|337.75|335.05|10
1738609840000|2025-02-03 19:10:40|337.76|335.06|337.82|335.12|337.86|335.16|337.74|335.04|13
1738609850000|2025-02-03 19:10:50|337.81|335.11|337.75|335.05|337.81|335.11|337.71|335.01|14
1738609860000|2025-02-03 19:11:00|337.76|335.06|337.61|334.91|337.76|335.06|337.6|334.9|9
1738609870000|2025-02-03 19:11:10|337.62|334.92|337.58|334.88|337.64|334.94|337.58|334.88|8
1738609880000|2025-02-03 19:11:20|337.57|334.87|337.57|334.87|337.57|334.87|337.55|334.85|7
1738609890000|2025-02-03 19:11:30|337.58|334.88|337.75|335.05|337.75|335.05|337.58|334.88|9
1738609900000|2025-02-03 19:11:40|337.76|335.06|337.95|335.25|337.95|335.25|337.76|335.06|9
1738609910000|2025-02-03 19:11:50|337.96|335.26|337.77|335.07|337.99|335.29|337.77|335.07|12
1738609920000|2025-02-03 19:12:00|337.74|335.04|337.75|335.05|337.76|335.06|337.74|335.04|6
1738609930000|2025-02-03 19:12:10|337.76|335.06|338.16|335.46|338.16|335.46|337.76|335.06|16
1738609940000|2025-02-03 19:12:20|338.17|335.47|338.19|335.49|338.21|335.51|338.17|335.47|7
1738609950000|2025-02-03 19:12:30|338.14|335.44|338.15|335.45|338.15|335.45|338.13|335.43|10
1738609960000|2025-02-03 19:12:40|338.14|335.44|338.05|335.35|338.15|335.45|338.05|335.35|7
1738609970000|2025-02-03 19:12:50|338.04|335.34|338.07|335.37|338.07|335.37|338.04|335.34|4
1738609980000|2025-02-03 19:13:00|338|335.3|337.91|335.21|338.01|335.31|337.89|335.19|6
1738609990000|2025-02-03 19:13:10|337.92|335.22|338.03|335.33|338.03|335.33|337.92|335.22|10
1738610000000|2025-02-03 19:13:20|338.04|335.34|337.95|335.25|338.05|335.35|337.85|335.15|16
1738610010000|2025-02-03 19:13:30|337.96|335.26|337.97|335.27|337.97|335.27|337.94|335.24|9
1738610020000|2025-02-03 19:13:40|337.98|335.28|338.02|335.32|338.02|335.32|337.97|335.27|7
1738610030000|2025-02-03 19:13:50|337.95|335.25|338|335.3|338|335.3|337.95|335.25|5
1738610040000|2025-02-03 19:14:00|338.01|335.31|337.99|335.29|338.01|335.31|337.89|335.19|9
1738610050000|2025-02-03 19:14:10|338.1|335.4|338.17|335.47|338.17|335.47|338.1|335.4|8
1738610060000|2025-02-03 19:14:20|338.18|335.48|338.23|335.53|338.23|335.53|338.18|335.48|8
1738610070000|2025-02-03 19:14:30|338.22|335.52|338.23|335.53|338.23|335.53|338.21|335.51|4
1738610080000|2025-02-03 19:14:40|338.12|335.42|338.18|335.48|338.18|335.48|338.11|335.41|9
1738610090000|2025-02-03 19:14:50|338.19|335.49|338.22|335.52|338.22|335.52|338.19|335.49|4
1738610100000|2025-02-03 19:15:00|338.12|335.42|338.1|335.4|338.12|335.42|338.09|335.39|5
1738610110000|2025-02-03 19:15:10|338.11|335.41|338.25|335.55|338.25|335.55|338.11|335.41|7
1738610120000|2025-02-03 19:15:20|338.26|335.56|338.31|335.61|338.31|335.61|338.26|335.56|6
1738610130000|2025-02-03 19:15:30|338.32|335.62|338.4|335.7|338.41|335.71|338.31|335.61|8
1738610140000|2025-02-03 19:15:40|338.41|335.71|338.46|335.76|338.46|335.76|338.41|335.71|4
1738610150000|2025-02-03 19:15:50|338.47|335.77|338.46|335.76|338.47|335.77|338.46|335.76|2
1738610160000|2025-02-03 19:16:00|338.35|335.65|338.36|335.66|338.38|335.68|338.35|335.65|6
1738610170000|2025-02-03 19:16:10|338.35|335.65|338.54|335.84|338.55|335.85|338.35|335.65|12
1738610180000|2025-02-03 19:16:20|338.55|335.85|338.71|336.01|338.71|336.01|338.53|335.83|13
1738610190000|2025-02-03 19:16:30|338.7|336|338.72|336.02|338.72|336.02|338.65|335.95|11
1738610200000|2025-02-03 19:16:40|338.73|336.03|338.75|336.05|338.79|336.09|338.73|336.03|10
1738610210000|2025-02-03 19:16:50|338.68|335.98|338.94|336.24|338.94|336.24|338.67|335.97|14
1738610220000|2025-02-03 19:17:00|338.95|336.25|339.24|336.54|339.33|336.63|338.95|336.25|19
1738610230000|2025-02-03 19:17:10|339.23|336.53|338.89|336.19|339.23|336.53|338.89|336.19|13
1738610240000|2025-02-03 19:17:20|338.88|336.18|339.06|336.36|339.06|336.36|338.88|336.18|16
1738610250000|2025-02-03 19:17:30|339.07|336.37|339.23|336.53|339.23|336.53|339.07|336.37|7
1738610260000|2025-02-03 19:17:40|339.24|336.54|339.47|336.77|339.47|336.77|339.24|336.54|16
1738610270000|2025-02-03 19:17:50|339.48|336.78|339.86|337.16|339.86|337.16|339.48|336.78|16
1738610280000|2025-02-03 19:18:00|339.87|337.17|339.94|337.24|339.96|337.26|339.87|337.17|12
1738610290000|2025-02-03 19:18:10|339.95|337.25|339.97|337.27|339.97|337.27|339.92|337.22|8
1738610300000|2025-02-03 19:18:20|339.98|337.28|339.98|337.28|340.01|337.31|339.97|337.27|8
1738610310000|2025-02-03 19:18:30|339.99|337.29|340.32|337.62|340.32|337.62|339.99|337.29|9
1738610320000|2025-02-03 19:18:40|340.37|337.67|340.42|337.72|340.42|337.72|340.37|337.67|6
1738610330000|2025-02-03 19:18:50|340.43|337.73|340.71|338.01|340.71|338.01|340.42|337.72|10
1738610340000|2025-02-03 19:19:00|340.72|338.02|341.03|338.33|341.03|338.33|340.72|338.02|13
1738610350000|2025-02-03 19:19:10|341.05|338.35|341|338.3|341.17|338.47|340.96|338.26|14
1738610360000|2025-02-03 19:19:20|341.01|338.31|340.91|338.21|341.04|338.34|340.91|338.21|12
1738610370000|2025-02-03 19:19:30|340.84|338.14|340.67|337.97|340.87|338.17|340.67|337.97|19
1738610380000|2025-02-03 19:19:40|340.66|337.96|340.46|337.76|340.66|337.96|340.45|337.75|10
1738610390000|2025-02-03 19:19:50|340.45|337.75|340.42|337.72|340.47|337.77|340.42|337.72|10
1738610400000|2025-02-03 19:20:00|340.37|337.67|340.82|338.12|340.82|338.12|340.37|337.67|24
1738610410000|2025-02-03 19:20:10|340.84|338.14|340.94|338.24|340.94|338.24|340.84|338.14|10
1738610420000|2025-02-03 19:20:20|340.95|338.25|340.95|338.25|340.97|338.27|340.91|338.21|9
1738610430000|2025-02-03 19:20:30|340.96|338.26|340.86|338.16|341.09|338.39|340.86|338.16|12
1738610440000|2025-02-03 19:20:40|340.82|338.12|340.84|338.14|340.84|338.14|340.8|338.1|11
1738610450000|2025-02-03 19:20:50|340.96|338.26|341.01|338.31|341.01|338.31|340.95|338.25|13
1738610460000|2025-02-03 19:21:00|341.1|338.4|341.48|338.78|341.48|338.78|341.1|338.4|11
1738610470000|2025-02-03 19:21:10|341.49|338.79|341.54|338.84|341.54|338.84|341.45|338.75|8
1738610480000|2025-02-03 19:21:20|341.58|338.88|341.73|339.03|341.87|339.17|341.58|338.88|14
1738610490000|2025-02-03 19:21:30|341.68|338.98|341.45|338.75|341.68|338.98|341.45|338.75|13
1738610500000|2025-02-03 19:21:40|341.44|338.74|341.08|338.38|341.44|338.74|341.05|338.35|12
1738610510000|2025-02-03 19:21:50|341.13|338.43|341.3|338.6|341.3|338.6|341.13|338.43|14
1738610520000|2025-02-03 19:22:00|341.31|338.61|341.3|338.6|341.45|338.75|341.3|338.6|10
1738610530000|2025-02-03 19:22:10|341.27|338.57|340.98|338.28|341.27|338.57|340.97|338.27|17
1738610540000|2025-02-03 19:22:20|340.99|338.29|340.96|338.26|341.01|338.31|340.94|338.24|10
1738610550000|2025-02-03 19:22:30|340.97|338.27|341|338.3|341.08|338.38|340.97|338.27|6
1738610560000|2025-02-03 19:22:40|340.99|338.29|340.88|338.18|340.99|338.29|340.87|338.17|6
1738610570000|2025-02-03 19:22:50|340.87|338.17|340.81|338.11|340.87|338.17|340.81|338.11|7
1738610580000|2025-02-03 19:23:00|340.76|338.06|340.12|337.42|340.77|338.07|340.06|337.36|19
1738610590000|2025-02-03 19:23:10|340.13|337.43|340.18|337.48|340.21|337.51|340.13|337.43|10
1738610600000|2025-02-03 19:23:20|340.12|337.42|340.01|337.31|340.13|337.43|340.01|337.31|14
1738610610000|2025-02-03 19:23:30|340.02|337.32|340.08|337.38|340.08|337.38|340.02|337.32|7
1738610620000|2025-02-03 19:23:40|340.04|337.34|340.29|337.59|340.31|337.61|340.04|337.34|11
1738610630000|2025-02-03 19:23:50|340.28|337.58|340.14|337.44|340.29|337.59|340.14|337.44|7
1738610640000|2025-02-03 19:24:00|340.05|337.35|339.81|337.11|340.05|337.35|339.8|337.1|19
1738610650000|2025-02-03 19:24:10|339.8|337.1|339.47|336.77|339.8|337.1|339.43|336.73|20
1738610660000|2025-02-03 19:24:20|339.46|336.76|339.57|336.87|339.6|336.9|339.45|336.75|11
1738610670000|2025-02-03 19:24:30|339.55|336.85|339.35|336.65|339.55|336.85|339.34|336.64|12
1738610680000|2025-02-03 19:24:40|339.34|336.64|339.62|336.92|339.63|336.93|339.34|336.64|12
1738610690000|2025-02-03 19:24:50|339.55|336.85|339.62|336.92|339.63|336.93|339.55|336.85|7
1738610700000|2025-02-03 19:25:00|339.61|336.91|339.68|336.98|339.68|336.98|339.52|336.82|13
1738610710000|2025-02-03 19:25:10|339.67|336.97|339.51|336.81|339.67|336.97|339.51|336.81|11
1738610720000|2025-02-03 19:25:20|339.53|336.83|339.62|336.92|339.62|336.92|339.53|336.83|11
1738610730000|2025-02-03 19:25:30|339.67|336.97|339.76|337.06|339.78|337.08|339.67|336.97|8
1738610740000|2025-02-03 19:25:40|339.77|337.07|339.85|337.15|339.85|337.15|339.77|337.07|5
1738610750000|2025-02-03 19:25:50|339.86|337.16|340.27|337.57|340.27|337.57|339.86|337.16|13
1738610760000|2025-02-03 19:26:00|340.3|337.6|340.47|337.77|340.47|337.77|340.3|337.6|5
1738610770000|2025-02-03 19:26:10|340.57|337.87|340.67|337.97|340.68|337.98|340.55|337.85|15
1738610780000|2025-02-03 19:26:20|340.68|337.98|340.67|337.97|340.7|338|340.66|337.96|8
1738610790000|2025-02-03 19:26:30|340.71|338.01|340.71|338.01|340.77|338.07|340.71|338.01|11
1738610800000|2025-02-03 19:26:40|340.68|337.98|340.73|338.03|340.73|338.03|340.56|337.86|11
1738610810000|2025-02-03 19:26:50|340.76|338.06|341.12|338.42|341.14|338.44|340.76|338.06|14
1738610820000|2025-02-03 19:27:00|341.11|338.41|341.05|338.35|341.13|338.43|341.04|338.34|10
1738610830000|2025-02-03 19:27:10|341.04|338.34|340.93|338.23|341.05|338.35|340.92|338.22|9
1738610840000|2025-02-03 19:27:20|340.94|338.24|340.96|338.26|340.97|338.27|340.94|338.24|5
1738610850000|2025-02-03 19:27:30|340.93|338.23|340.92|338.22|340.94|338.24|340.92|338.22|6
1738610860000|2025-02-03 19:27:40|340.89|338.19|340.86|338.16|340.89|338.19|340.85|338.15|11
1738610870000|2025-02-03 19:27:50|340.78|338.08|340.89|338.19|340.89|338.19|340.77|338.07|9
1738610880000|2025-02-03 19:28:00|340.92|338.22|341.13|338.43|341.13|338.43|340.92|338.22|10
1738610890000|2025-02-03 19:28:10|341.14|338.44|341.19|338.49|341.19|338.49|341.14|338.44|6
1738610900000|2025-02-03 19:28:20|341.15|338.45|341.09|338.39|341.17|338.47|341.07|338.37|13
1738610910000|2025-02-03 19:28:30|341.1|338.4|341.17|338.47|341.17|338.47|341.1|338.4|10
1738610920000|2025-02-03 19:28:40|341.16|338.46|341.07|338.37|341.16|338.46|341.07|338.37|11
1738610930000|2025-02-03 19:28:50|341.08|338.38|341.06|338.36|341.08|338.38|341.06|338.36|7
1738610940000|2025-02-03 19:29:00|341.02|338.32|340.76|338.06|341.02|338.32|340.73|338.03|20
1738610950000|2025-02-03 19:29:10|340.75|338.05|340.6|337.9|340.75|338.05|340.6|337.9|14
1738610960000|2025-02-03 19:29:20|340.61|337.91|340.45|337.75|340.62|337.92|340.45|337.75|16
1738610970000|2025-02-03 19:29:30|340.37|337.67|340.31|337.61|340.39|337.69|340.31|337.61|12
1738610980000|2025-02-03 19:29:40|340.29|337.59|339.97|337.27|340.29|337.59|339.97|337.27|23
1738610990000|2025-02-03 19:29:50|339.95|337.25|339.59|336.89|339.97|337.27|339.55|336.85|15
1738611000000|2025-02-03 19:30:00|339.6|336.9|339.5|336.8|339.64|336.94|339.49|336.79|9
1738611010000|2025-02-03 19:30:10|339.49|336.79|339.52|336.82|339.52|336.82|339.49|336.79|4
1738611020000|2025-02-03 19:30:20|339.49|336.79|339.4|336.7|339.49|336.79|339.35|336.65|18
1738611030000|2025-02-03 19:30:30|339.41|336.71|339.38|336.68|339.41|336.71|339.35|336.65|9
1738611040000|2025-02-03 19:30:40|339.34|336.64|339.63|336.93|339.63|336.93|339.31|336.61|15
1738611050000|2025-02-03 19:30:50|339.64|336.94|339.74|337.04|339.74|337.04|339.64|336.94|6
1738611060000|2025-02-03 19:31:00|339.81|337.11|340.33|337.63|340.34|337.64|339.81|337.11|13
1738611070000|2025-02-03 19:31:10|340.32|337.62|340.27|337.57|340.32|337.62|340.27|337.57|3
1738611080000|2025-02-03 19:31:20|340.28|337.58|340.09|337.39|340.28|337.58|340.08|337.38|12
1738611100000|2025-02-03 19:31:40|340.1|337.4|340|337.3|340.1|337.4|339.99|337.29|8
1738611110000|2025-02-03 19:31:50|340.01|337.31|340.17|337.47|340.17|337.47|340.01|337.31|8
1738611120000|2025-02-03 19:32:00|340.18|337.48|340.34|337.64|340.35|337.65|340.18|337.48|12
1738611130000|2025-02-03 19:32:10|340.33|337.63|340.23|337.53|340.33|337.63|340.23|337.53|11
1738611140000|2025-02-03 19:32:20|340.13|337.43|340.02|337.32|340.14|337.44|340.01|337.31|12
1738611150000|2025-02-03 19:32:30|340.03|337.33|340.39|337.69|340.4|337.7|340.03|337.33|12
1738611160000|2025-02-03 19:32:40|340.4|337.7|340.54|337.84|340.54|337.84|340.4|337.7|9
1738611170000|2025-02-03 19:32:50|340.55|337.85|340.46|337.76|340.57|337.87|340.46|337.76|9
1738611180000|2025-02-03 19:33:00|340.45|337.75|340.53|337.83|340.53|337.83|340.45|337.75|11
1738611190000|2025-02-03 19:33:10|340.51|337.81|340.94|338.24|340.96|338.26|340.45|337.75|12
1738611200000|2025-02-03 19:33:20|340.93|338.23|340.81|338.11|340.93|338.23|340.8|338.1|14
1738611210000|2025-02-03 19:33:30|340.82|338.12|340.81|338.11|340.82|338.12|340.8|338.1|3
1738611220000|2025-02-03 19:33:40|340.82|338.12|340.84|338.14|340.84|338.14|340.82|338.12|3
1738611230000|2025-02-03 19:33:50|340.83|338.13|341|338.3|341|338.3|340.83|338.13|8
1738611240000|2025-02-03 19:34:00|341.01|338.31|340.97|338.27|341.01|338.31|340.96|338.26|8
1738611250000|2025-02-03 19:34:10|341.03|338.33|341.2|338.5|341.2|338.5|340.99|338.29|12
1738611260000|2025-02-03 19:34:20|341.21|338.51|341.03|338.33|341.23|338.53|341.03|338.33|16
1738611270000|2025-02-03 19:34:30|341.04|338.34|341.03|338.33|341.04|338.34|341.02|338.32|6
1738611280000|2025-02-03 19:34:40|341.04|338.34|341.68|338.98|341.74|339.04|341.04|338.34|15
1738611290000|2025-02-03 19:34:50|341.67|338.97|341.74|339.04|341.74|339.04|341.65|338.95|12
1738611300000|2025-02-03 19:35:00|341.78|339.08|341.89|339.19|341.98|339.28|341.78|339.08|10
1738611310000|2025-02-03 19:35:10|341.88|339.18|342.22|339.52|342.24|339.54|341.88|339.18|13
1738611320000|2025-02-03 19:35:20|342.27|339.57|342.54|339.84|342.56|339.86|342.27|339.57|14
1738611330000|2025-02-03 19:35:30|342.51|339.81|342.35|339.65|342.51|339.81|342.34|339.64|10
1738611340000|2025-02-03 19:35:40|342.36|339.66|342.37|339.67|342.47|339.77|342.36|339.66|14
1738611350000|2025-02-03 19:35:50|342.38|339.68|342.23|339.53|342.38|339.68|342.23|339.53|11
1738611360000|2025-02-03 19:36:00|342.19|339.49|341.73|339.03|342.19|339.49|341.71|339.01|18
1738611370000|2025-02-03 19:36:10|341.74|339.04|341.82|339.12|341.82|339.12|341.74|339.04|12
1738611380000|2025-02-03 19:36:20|341.78|339.08|341.94|339.24|341.94|339.24|341.78|339.08|11
1738611390000|2025-02-03 19:36:30|341.95|339.25|342.07|339.37|342.07|339.37|341.95|339.25|8
1738611400000|2025-02-03 19:36:40|342.08|339.38|342.13|339.43|342.13|339.43|342.08|339.38|6
1738611410000|2025-02-03 19:36:50|342.14|339.44|342.25|339.55|342.25|339.55|342.08|339.38|8
1738611420000|2025-02-03 19:37:00|342.26|339.56|342.08|339.38|342.27|339.57|342.05|339.35|15
1738611430000|2025-02-03 19:37:10|342.1|339.4|342.04|339.34|342.13|339.43|342.02|339.32|12
1738611440000|2025-02-03 19:37:20|342.03|339.33|342.11|339.41|342.11|339.41|342.03|339.33|8
1738611450000|2025-02-03 19:37:30|342.07|339.37|342.02|339.32|342.08|339.38|342.01|339.31|8
1738611460000|2025-02-03 19:37:40|341.96|339.26|341.86|339.16|341.96|339.26|341.83|339.13|10
1738611470000|2025-02-03 19:37:50|341.87|339.17|342.07|339.37|342.07|339.37|341.87|339.17|11
1738611480000|2025-02-03 19:38:00|342.08|339.38|342|339.3|342.08|339.38|341.92|339.22|12
1738611490000|2025-02-03 19:38:10|342.01|339.31|342.08|339.38|342.08|339.38|342.01|339.31|8
1738611500000|2025-02-03 19:38:20|342.09|339.39|342.13|339.43|342.13|339.43|342.09|339.39|5
1738611510000|2025-02-03 19:38:30|342.14|339.44|342.26|339.56|342.35|339.65|342.14|339.44|14
1738611520000|2025-02-03 19:38:40|342.27|339.57|342.31|339.61|342.31|339.61|342.27|339.57|7
1738611530000|2025-02-03 19:38:50|342.32|339.62|342.37|339.67|342.37|339.67|342.31|339.61|8
1738611540000|2025-02-03 19:39:00|342.36|339.66|342.3|339.6|342.36|339.66|342.27|339.57|12
1738611550000|2025-02-03 19:39:10|342.31|339.61|342.28|339.58|342.31|339.61|342.26|339.56|5
1738611560000|2025-02-03 19:39:20|342.29|339.59|342.11|339.41|342.29|339.59|342.11|339.41|10
1738611570000|2025-02-03 19:39:30|342.12|339.42|341.86|339.16|342.14|339.44|341.86|339.16|12
1738611580000|2025-02-03 19:39:40|341.85|339.15|341.89|339.19|341.89|339.19|341.85|339.15|5
1738611590000|2025-02-03 19:39:50|341.9|339.2|341.93|339.23|341.93|339.23|341.89|339.19|10
1738611600000|2025-02-03 19:40:00|341.94|339.24|341.81|339.11|341.94|339.24|341.79|339.09|9
1738611610000|2025-02-03 19:40:10|341.82|339.12|341.7|339|341.89|339.19|341.7|339|17
1738611620000|2025-02-03 19:40:20|341.71|339.01|341.61|338.91|341.71|339.01|341.54|338.84|15
1738611630000|2025-02-03 19:40:30|341.62|338.92|341.64|338.94|341.64|338.94|341.59|338.89|9
1738611640000|2025-02-03 19:40:40|341.68|338.98|341.87|339.17|341.87|339.17|341.68|338.98|12
1738611650000|2025-02-03 19:40:50|341.88|339.18|341.99|339.29|341.99|339.29|341.88|339.18|9
1738611660000|2025-02-03 19:41:00|342.01|339.31|342.07|339.37|342.14|339.44|342.01|339.31|11
1738611670000|2025-02-03 19:41:10|342.08|339.38|342.08|339.38|342.09|339.39|342.04|339.34|7
1738611680000|2025-02-03 19:41:20|342.09|339.39|342.14|339.44|342.14|339.44|342.09|339.39|6
1738611690000|2025-02-03 19:41:30|342.1|339.4|342.09|339.39|342.11|339.41|342.09|339.39|4
1738611700000|2025-02-03 19:41:40|342.1|339.4|342.25|339.55|342.25|339.55|342.1|339.4|7
1738611710000|2025-02-03 19:41:50|342.26|339.56|342.33|339.63|342.33|339.63|342.26|339.56|10
1738611720000|2025-02-03 19:42:00|342.3|339.6|342.24|339.54|342.3|339.6|342.2|339.5|11
1738611730000|2025-02-03 19:42:10|342.28|339.58|342.65|339.95|342.65|339.95|342.28|339.58|14
1738611740000|2025-02-03 19:42:20|342.66|339.96|342.65|339.95|342.69|339.99|342.62|339.92|14
1738611750000|2025-02-03 19:42:30|342.62|339.92|342.56|339.86|342.65|339.95|342.56|339.86|9
1738611760000|2025-02-03 19:42:40|342.55|339.85|342.6|339.9|342.6|339.9|342.51|339.81|13
1738611770000|2025-02-03 19:42:50|342.59|339.89|342.64|339.94|342.64|339.94|342.59|339.89|5
1738611780000|2025-02-03 19:43:00|342.65|339.95|342.63|339.93|342.66|339.96|342.62|339.92|6
1738611790000|2025-02-03 19:43:10|342.64|339.94|342.62|339.92|342.65|339.95|342.6|339.9|10
1738611800000|2025-02-03 19:43:20|342.63|339.93|342.57|339.87|342.64|339.94|342.56|339.86|5
1738611810000|2025-02-03 19:43:30|342.58|339.88|342.44|339.74|342.61|339.91|342.44|339.74|9
1738611820000|2025-02-03 19:43:40|342.42|339.72|342.37|339.67|342.44|339.74|342.37|339.67|6
1738611830000|2025-02-03 19:43:50|342.38|339.68|342.4|339.7|342.4|339.7|342.37|339.67|7
1738611840000|2025-02-03 19:44:00|342.41|339.71|342.54|339.84|342.54|339.84|342.41|339.71|8
1738611850000|2025-02-03 19:44:10|342.55|339.85|342.76|340.06|342.76|340.06|342.55|339.85|12
1738611860000|2025-02-03 19:44:20|342.77|340.07|342.72|340.02|342.82|340.12|342.72|340.02|9
1738611870000|2025-02-03 19:44:30|342.73|340.03|342.78|340.08|342.78|340.08|342.73|340.03|8
1738611880000|2025-02-03 19:44:40|342.79|340.09|342.78|340.08|342.8|340.1|342.73|340.03|10
1738611890000|2025-02-03 19:44:50|342.79|340.09|343.05|340.35|343.05|340.35|342.79|340.09|8
1738611900000|2025-02-03 19:45:00|343.04|340.34|343.01|340.31|343.04|340.34|342.97|340.27|12
1738611910000|2025-02-03 19:45:10|343.02|340.32|343|340.3|343.03|340.33|343|340.3|7
1738611920000|2025-02-03 19:45:20|342.99|340.29|343.01|340.31|343.01|340.31|342.92|340.22|14
1738611930000|2025-02-03 19:45:30|343.02|340.32|343.1|340.4|343.14|340.44|343.01|340.31|6
1738611940000|2025-02-03 19:45:40|343.09|340.39|343.32|340.62|343.33|340.63|343.09|340.39|16
1738611950000|2025-02-03 19:45:50|343.36|340.66|343.63|340.93|343.63|340.93|343.36|340.66|11
1738611960000|2025-02-03 19:46:00|343.64|340.94|343.79|341.09|343.81|341.11|343.53|340.83|16
1738611970000|2025-02-03 19:46:10|343.82|341.12|343.57|340.87|343.82|341.12|343.57|340.87|13
1738611980000|2025-02-03 19:46:20|343.59|340.89|343.5|340.8|343.59|340.89|343.47|340.77|11
1738611990000|2025-02-03 19:46:30|343.6|340.9|343.68|340.98|343.68|340.98|343.6|340.9|12
1738612000000|2025-02-03 19:46:40|343.69|340.99|343.9|341.2|343.9|341.2|343.69|340.99|15
1738612010000|2025-02-03 19:46:50|344|341.3|344.16|341.46|344.16|341.46|344|341.3|12
1738612020000|2025-02-03 19:47:00|344.15|341.45|343.99|341.29|344.16|341.46|343.98|341.28|18
1738612030000|2025-02-03 19:47:10|344|341.3|343.95|341.25|344.02|341.32|343.95|341.25|12
1738612040000|2025-02-03 19:47:20|343.89|341.19|343.55|340.85|343.89|341.19|343.54|340.84|18
1738612050000|2025-02-03 19:47:30|343.56|340.86|343.75|341.05|343.75|341.05|343.56|340.86|12
1738612060000|2025-02-03 19:47:40|343.76|341.06|344.12|341.42|344.12|341.42|343.76|341.06|14
1738612070000|2025-02-03 19:47:50|344.13|341.43|344.25|341.55|344.25|341.55|344.13|341.43|13
1738612080000|2025-02-03 19:48:00|344.27|341.57|344.26|341.56|344.29|341.59|344.17|341.47|12
1738612090000|2025-02-03 19:48:10|344.25|341.55|344.66|341.96|344.75|342.05|344.25|341.55|16
1738612100000|2025-02-03 19:48:20|344.67|341.97|344.99|342.29|344.99|342.29|344.67|341.97|12
1738612110000|2025-02-03 19:48:30|345|342.3|345.06|342.36|345.06|342.36|345|342.3|9
1738612120000|2025-02-03 19:48:40|345.07|342.37|345.06|342.36|345.1|342.4|345.05|342.35|8
1738612130000|2025-02-03 19:48:50|345.07|342.37|345.63|342.93|345.69|342.99|345.07|342.37|16
1738612140000|2025-02-03 19:49:00|345.59|342.89|345.59|342.89|345.59|342.89|345.54|342.84|10
1738612150000|2025-02-03 19:49:10|345.6|342.9|345.39|342.69|345.61|342.91|345.39|342.69|15
1738612160000|2025-02-03 19:49:20|345.38|342.68|345.43|342.73|345.43|342.73|345.38|342.68|13
1738612170000|2025-02-03 19:49:30|345.37|342.67|345.47|342.77|345.47|342.77|345.26|342.56|14
1738612180000|2025-02-03 19:49:40|345.48|342.78|345.74|343.04|345.74|343.04|345.48|342.78|15
1738612190000|2025-02-03 19:49:50|345.75|343.05|345.59|342.89|345.76|343.06|345.58|342.88|12
1738612200000|2025-02-03 19:50:00|345.6|342.9|345.47|342.77|345.61|342.91|345.44|342.74|11
1738612210000|2025-02-03 19:50:10|345.48|342.78|345.49|342.79|345.52|342.82|345.48|342.78|12
1738612220000|2025-02-03 19:50:20|345.48|342.78|345.4|342.7|345.48|342.78|345.36|342.66|7
1738612230000|2025-02-03 19:50:30|345.33|342.63|345.43|342.73|345.43|342.73|345.33|342.63|17
1738612240000|2025-02-03 19:50:40|345.51|342.81|345.8|343.1|345.8|343.1|345.51|342.81|10
1738612250000|2025-02-03 19:50:50|345.81|343.11|345.96|343.26|346.02|343.32|345.81|343.11|13
1738612260000|2025-02-03 19:51:00|345.95|343.25|345.49|342.79|345.95|343.25|345.49|342.79|21
1738612270000|2025-02-03 19:51:10|345.5|342.8|345.23|342.53|345.52|342.82|345.15|342.45|18
1738612280000|2025-02-03 19:51:20|345.24|342.54|345.2|342.5|345.28|342.58|345.2|342.5|10
1738612290000|2025-02-03 19:51:30|345.19|342.49|345.19|342.49|345.19|342.49|345.07|342.37|14
1738612300000|2025-02-03 19:51:40|345.5|342.8|345.58|342.88|345.61|342.91|345.5|342.8|13
1738612310000|2025-02-03 19:51:50|345.59|342.89|345.53|342.83|345.62|342.92|345.5|342.8|14
1738612320000|2025-02-03 19:52:00|345.5|342.8|344.66|341.96|345.5|342.8|344.66|341.96|22
1738612330000|2025-02-03 19:52:10|344.67|341.97|344.51|341.81|344.67|341.97|344.51|341.81|16
1738612340000|2025-02-03 19:52:20|344.52|341.82|344.57|341.87|344.75|342.05|344.52|341.82|17
1738612350000|2025-02-03 19:52:30|344.56|341.86|344.83|342.13|344.83|342.13|344.56|341.86|14
1738612360000|2025-02-03 19:52:40|344.84|342.14|345.16|342.46|345.16|342.46|344.84|342.14|13
1738612370000|2025-02-03 19:52:50|345.24|342.54|345.32|342.62|345.33|342.63|345.23|342.53|11
1738612380000|2025-02-03 19:53:00|345.29|342.59|344.96|342.26|345.3|342.6|344.93|342.23|16
1738612390000|2025-02-03 19:53:10|344.97|342.27|345.05|342.35|345.05|342.35|344.97|342.27|11
1738612400000|2025-02-03 19:53:20|345.01|342.31|345|342.3|345.02|342.32|345|342.3|9
1738612410000|2025-02-03 19:53:30|344.97|342.27|345.01|342.31|345.01|342.31|344.72|342.02|18
1738612420000|2025-02-03 19:53:40|345.05|342.35|345.23|342.53|345.23|342.53|345.05|342.35|12
1738612430000|2025-02-03 19:53:50|345.24|342.54|345.52|342.82|345.52|342.82|345.24|342.54|13
1738612440000|2025-02-03 19:54:00|345.53|342.83|345.43|342.73|345.53|342.83|345.41|342.71|10
1738612450000|2025-02-03 19:54:10|345.44|342.74|345.6|342.9|345.6|342.9|345.44|342.74|12
1738612460000|2025-02-03 19:54:20|345.61|342.91|345.66|342.96|345.68|342.98|345.61|342.91|6
1738612470000|2025-02-03 19:54:30|345.67|342.97|345.74|343.04|345.81|343.11|345.66|342.96|8
1738612480000|2025-02-03 19:54:40|345.75|343.05|346.01|343.31|346.01|343.31|345.75|343.05|11
1738612490000|2025-02-03 19:54:50|346.02|343.32|345.48|342.78|346.03|343.33|345.47|342.77|13
1738612500000|2025-02-03 19:55:00|345.5|342.8|345.46|342.76|345.54|342.84|345.31|342.61|17
1738612510000|2025-02-03 19:55:10|345.47|342.77|345.38|342.68|345.56|342.86|345.38|342.68|15
1738612520000|2025-02-03 19:55:20|345.39|342.69|345.42|342.72|345.44|342.74|345.39|342.69|13
1738612530000|2025-02-03 19:55:30|345.43|342.73|345.44|342.74|345.5|342.8|345.43|342.73|10
1738612540000|2025-02-03 19:55:40|345.45|342.75|345.56|342.86|345.56|342.86|345.44|342.74|15
1738612550000|2025-02-03 19:55:50|345.57|342.87|345.92|343.22|345.92|343.22|345.57|342.87|15
1738612560000|2025-02-03 19:56:00|345.93|343.23|345.54|342.84|345.95|343.25|345.54|342.84|17
1738612570000|2025-02-03 19:56:10|345.53|342.83|345.49|342.79|345.53|342.83|345.44|342.74|8
1738612580000|2025-02-03 19:56:20|345.5|342.8|345.59|342.89|345.59|342.89|345.49|342.79|7
1738612590000|2025-02-03 19:56:30|345.77|343.07|345.91|343.21|345.91|343.21|345.77|343.07|14
1738612600000|2025-02-03 19:56:40|345.92|343.22|345.96|343.26|345.96|343.26|345.92|343.22|7
1738612620000|2025-02-03 19:57:00|345.95|343.25|345.93|343.23|345.95|343.25|345.93|343.23|5
1738612630000|2025-02-03 19:57:10|345.94|343.24|345.88|343.18|345.96|343.26|345.88|343.18|9
1738612640000|2025-02-03 19:57:20|345.89|343.19|345.69|342.99|345.89|343.19|345.69|342.99|15
1738612650000|2025-02-03 19:57:30|345.68|342.98|345.91|343.21|345.91|343.21|345.67|342.97|17
1738612660000|2025-02-03 19:57:40|345.92|343.22|345.97|343.27|345.97|343.27|345.92|343.22|6
1738612670000|2025-02-03 19:57:50|345.98|343.28|345.88|343.18|345.99|343.29|345.88|343.18|5
1738612680000|2025-02-03 19:58:00|345.89|343.19|345.8|343.1|345.91|343.21|345.8|343.1|10
1738612690000|2025-02-03 19:58:10|345.81|343.11|345.75|343.05|345.81|343.11|345.72|343.02|13
1738612700000|2025-02-03 19:58:20|345.71|343.01|345.7|343|345.72|343.02|345.69|342.99|8
1738612710000|2025-02-03 19:58:30|345.71|343.01|345.73|343.03|345.73|343.03|345.69|342.99|7
1738612720000|2025-02-03 19:58:40|345.74|343.04|345.81|343.11|345.81|343.11|345.74|343.04|10
1738612730000|2025-02-03 19:58:50|345.82|343.12|345.99|343.29|345.99|343.29|345.82|343.12|9
1738612740000|2025-02-03 19:59:00|346|343.3|346.65|343.95|346.75|344.05|346|343.3|19
1738612750000|2025-02-03 19:59:10|346.64|343.94|346.47|343.77|346.64|343.94|346.47|343.77|14
1738612760000|2025-02-03 19:59:20|346.46|343.76|346.35|343.65|346.46|343.76|346.35|343.65|6
1738612770000|2025-02-03 19:59:30|346.25|343.55|345.98|343.28|346.25|343.55|345.97|343.27|19
1738612780000|2025-02-03 19:59:40|345.99|343.29|346.2|343.5|346.2|343.5|345.95|343.25|17
1738612790000|2025-02-03 19:59:50|346.21|343.51|346.39|343.69|346.39|343.69|346.21|343.51|8
1738612800000|2025-02-03 20:00:00|346.4|343.7|346.14|343.44|346.49|343.79|346.14|343.44|21
1738612810000|2025-02-03 20:00:10|346.13|343.43|345.79|343.09|346.13|343.43|345.77|343.07|18
1738612820000|2025-02-03 20:00:20|345.78|343.08|345.57|342.87|345.8|343.1|345.55|342.85|20
1738612830000|2025-02-03 20:00:30|345.67|342.97|345.57|342.87|345.69|342.99|345.56|342.86|14
1738612840000|2025-02-03 20:00:40|345.49|342.79|345.73|343.03|345.73|343.03|345.49|342.79|13
1738612850000|2025-02-03 20:00:50|345.72|343.02|345.77|343.07|345.79|343.09|345.72|343.02|10
1738612860000|2025-02-03 20:01:00|345.68|342.98|345.26|342.56|345.68|342.98|345.26|342.56|20
1738612870000|2025-02-03 20:01:10|345.29|342.59|345.09|342.39|345.34|342.64|345.09|342.39|15
1738612880000|2025-02-03 20:01:20|345.1|342.4|344.9|342.2|345.11|342.41|344.9|342.2|17
1738612890000|2025-02-03 20:01:30|344.89|342.19|344.77|342.07|344.89|342.19|344.58|341.88|23
1738612900000|2025-02-03 20:01:40|344.78|342.08|344.61|341.91|344.78|342.08|344.58|341.88|14
1738612910000|2025-02-03 20:01:50|344.62|341.92|344.84|342.14|344.84|342.14|344.59|341.89|17
1738612920000|2025-02-03 20:02:00|344.85|342.15|344.42|341.72|344.85|342.15|344.41|341.71|17
1738612930000|2025-02-03 20:02:10|344.41|341.71|344.33|341.63|344.41|341.71|344.33|341.63|13
1738612940000|2025-02-03 20:02:20|344.34|341.64|344.55|341.85|344.59|341.89|344.34|341.64|15
1738612950000|2025-02-03 20:02:30|344.54|341.84|344.28|341.58|344.54|341.84|344.28|341.58|19
1738612960000|2025-02-03 20:02:40|344.29|341.59|344.63|341.93|344.63|341.93|344.29|341.59|17
1738612970000|2025-02-03 20:02:50|344.62|341.92|344.21|341.51|344.62|341.92|344.21|341.51|19
1738612980000|2025-02-03 20:03:00|344.2|341.5|344.08|341.38|344.22|341.52|344.06|341.36|16
1738612990000|2025-02-03 20:03:10|344.09|341.39|343.96|341.26|344.09|341.39|343.96|341.26|11
1738613000000|2025-02-03 20:03:20|343.95|341.25|343.9|341.2|343.95|341.25|343.83|341.13|19
1738613010000|2025-02-03 20:03:30|343.87|341.17|343.37|340.67|343.87|341.17|343.37|340.67|18
1738613020000|2025-02-03 20:03:40|343.39|340.69|343.44|340.74|343.48|340.78|343.39|340.69|16
1738613030000|2025-02-03 20:03:50|343.45|340.75|343.49|340.79|343.75|341.05|343.45|340.75|17
1738613040000|2025-02-03 20:04:00|343.48|340.78|343.44|340.74|343.48|340.78|343.39|340.69|18
1738613050000|2025-02-03 20:04:10|343.45|340.75|343.97|341.27|343.99|341.29|343.45|340.75|16
1738613060000|2025-02-03 20:04:20|343.98|341.28|343.88|341.18|343.98|341.28|343.88|341.18|14
1738613070000|2025-02-03 20:04:30|343.85|341.15|343.67|340.97|343.85|341.15|343.67|340.97|16
1738613080000|2025-02-03 20:04:40|343.65|340.95|343.42|340.72|343.66|340.96|343.42|340.72|16
1738613090000|2025-02-03 20:04:50|343.43|340.73|343.49|340.79|343.54|340.84|343.43|340.73|7
1738613100000|2025-02-03 20:05:00|343.51|340.81|343.23|340.53|343.51|340.81|343.22|340.52|20
1738613110000|2025-02-03 20:05:10|343.22|340.52|343.06|340.36|343.22|340.52|343.06|340.36|12
1738613120000|2025-02-03 20:05:20|343.05|340.35|342.65|339.95|343.05|340.35|342.65|339.95|18
1738613130000|2025-02-03 20:05:30|342.63|339.93|341.76|339.06|342.63|339.93|341.72|339.02|21
1738613140000|2025-02-03 20:05:40|341.77|339.07|341.76|339.06|341.82|339.12|341.76|339.06|12
1738613150000|2025-02-03 20:05:50|341.75|339.05|341.74|339.04|341.76|339.06|341.66|338.96|14
1738613160000|2025-02-03 20:06:00|341.73|339.03|341.74|339.04|341.84|339.14|341.73|339.03|11
1738613170000|2025-02-03 20:06:10|341.75|339.05|341.88|339.18|341.96|339.26|341.75|339.05|16
1738613180000|2025-02-03 20:06:20|341.89|339.19|341.83|339.13|341.91|339.21|341.83|339.13|10
1738613190000|2025-02-03 20:06:30|341.84|339.14|341.69|338.99|341.84|339.14|341.66|338.96|11
1738613200000|2025-02-03 20:06:40|341.68|338.98|341.72|339.02|341.81|339.11|341.68|338.98|13
1738613210000|2025-02-03 20:06:50|341.71|339.01|341.84|339.14|341.84|339.14|341.64|338.94|16
1738613220000|2025-02-03 20:07:00|341.85|339.15|341.74|339.04|341.87|339.17|341.72|339.02|12
1738613230000|2025-02-03 20:07:10|341.72|339.02|341.33|338.63|341.72|339.02|341.32|338.62|21
1738613240000|2025-02-03 20:07:20|341.32|338.62|341.24|338.54|341.32|338.62|341.24|338.54|10
1738613250000|2025-02-03 20:07:30|341.15|338.45|340.97|338.27|341.17|338.47|340.95|338.25|17
1738613260000|2025-02-03 20:07:40|340.96|338.26|340.94|338.24|340.99|338.29|340.94|338.24|9
1738613270000|2025-02-03 20:07:50|340.95|338.25|340.98|338.28|340.98|338.28|340.94|338.24|5
1738613280000|2025-02-03 20:08:00|340.99|338.29|340.88|338.18|340.99|338.29|340.85|338.15|14
1738613290000|2025-02-03 20:08:10|340.87|338.17|340.39|337.69|340.87|338.17|340.39|337.69|25
1738613300000|2025-02-03 20:08:20|340.35|337.65|340.25|337.55|340.35|337.65|340.23|337.53|11
1738613310000|2025-02-03 20:08:30|340.24|337.54|340.28|337.58|340.29|337.59|340.24|337.54|15
1738613320000|2025-02-03 20:08:40|340.27|337.57|340.22|337.52|340.27|337.57|340.21|337.51|18
1738613330000|2025-02-03 20:08:50|340.21|337.51|340.15|337.45|340.28|337.58|340.08|337.38|16
1738613340000|2025-02-03 20:09:00|340.16|337.46|340.62|337.92|340.63|337.93|340.01|337.31|19
1738613350000|2025-02-03 20:09:10|340.63|337.93|340.95|338.25|340.95|338.25|340.63|337.93|19
1738613360000|2025-02-03 20:09:20|340.96|338.26|340.83|338.13|340.96|338.26|340.79|338.09|12
1738613370000|2025-02-03 20:09:30|340.84|338.14|340.71|338.01|340.86|338.16|340.69|337.99|19
1738613380000|2025-02-03 20:09:40|340.72|338.02|341.09|338.39|341.09|338.39|340.72|338.02|13
1738613390000|2025-02-03 20:09:50|341.1|338.4|340.97|338.27|341.11|338.41|340.93|338.23|14
1738613400000|2025-02-03 20:10:00|340.98|338.28|341.18|338.48|341.18|338.48|340.89|338.19|17
1738613410000|2025-02-03 20:10:10|341.19|338.49|341.46|338.76|341.46|338.76|341.19|338.49|13
1738613420000|2025-02-03 20:10:20|341.47|338.77|341.76|339.06|341.77|339.07|341.47|338.77|19
1738613430000|2025-02-03 20:10:30|341.77|339.07|342.03|339.33|342.03|339.33|341.77|339.07|15
1738613440000|2025-02-03 20:10:40|342.04|339.34|342.51|339.81|342.51|339.81|342.04|339.34|18
1738613450000|2025-02-03 20:10:50|342.52|339.82|342.57|339.87|342.57|339.87|342.52|339.82|12
1738613460000|2025-02-03 20:11:00|342.58|339.88|342.5|339.8|342.76|340.06|342.48|339.78|21
1738613470000|2025-02-03 20:11:10|342.49|339.79|342.43|339.73|342.51|339.81|342.39|339.69|15
1738613480000|2025-02-03 20:11:20|342.34|339.64|341.99|339.29|342.34|339.64|341.96|339.26|16
1738613490000|2025-02-03 20:11:30|342|339.3|341.55|338.85|342|339.3|341.55|338.85|13
1738613500000|2025-02-03 20:11:40|341.56|338.86|341.61|338.91|341.61|338.91|341.56|338.86|12
1738613510000|2025-02-03 20:11:50|341.62|338.92|341.75|339.05|341.82|339.12|341.62|338.92|14
1738613520000|2025-02-03 20:12:00|341.74|339.04|342.16|339.46|342.16|339.46|341.74|339.04|14
1738613530000|2025-02-03 20:12:10|342.17|339.47|342.91|340.21|342.94|340.24|342.17|339.47|19
1738613540000|2025-02-03 20:12:20|342.92|340.22|342.82|340.12|342.98|340.28|342.79|340.09|13
1738613550000|2025-02-03 20:12:30|342.83|340.13|342.91|340.21|342.91|340.21|342.83|340.13|15
1738613560000|2025-02-03 20:12:40|342.92|340.22|342.73|340.03|342.92|340.22|342.7|340|12
1738613570000|2025-02-03 20:12:50|342.74|340.04|342.57|339.87|342.77|340.07|342.56|339.86|15
1738613580000|2025-02-03 20:13:00|342.58|339.88|342.28|339.58|342.58|339.88|342.21|339.51|19
1738613590000|2025-02-03 20:13:10|342.29|339.59|342.5|339.8|342.5|339.8|342.29|339.59|13
1738613600000|2025-02-03 20:13:20|342.51|339.81|342.36|339.66|342.55|339.85|342.35|339.65|13
1738613610000|2025-02-03 20:13:30|342.37|339.67|342.3|339.6|342.41|339.71|342.29|339.59|13
1738613620000|2025-02-03 20:13:40|342.31|339.61|342.27|339.57|342.32|339.62|342.27|339.57|9
1738613630000|2025-02-03 20:13:50|342.26|339.56|341.94|339.24|342.26|339.56|341.92|339.22|12
1738613640000|2025-02-03 20:14:00|341.93|339.23|341.84|339.14|341.93|339.23|341.8|339.1|18
1738613650000|2025-02-03 20:14:10|341.85|339.15|342.02|339.32|342.02|339.32|341.85|339.15|14
1738613660000|2025-02-03 20:14:20|341.91|339.21|341.73|339.03|341.92|339.22|341.69|338.99|19
1738613670000|2025-02-03 20:14:30|341.72|339.02|341.6|338.9|341.72|339.02|341.6|338.9|17
1738613680000|2025-02-03 20:14:40|341.61|338.91|341.74|339.04|341.74|339.04|341.6|338.9|11
1738613690000|2025-02-03 20:14:50|341.77|339.07|341.97|339.27|341.97|339.27|341.77|339.07|20
1738613700000|2025-02-03 20:15:00|341.98|339.28|341.9|339.2|342.11|339.41|341.87|339.17|21
1738613710000|2025-02-03 20:15:10|341.91|339.21|342.13|339.43|342.14|339.44|341.91|339.21|14
1738613720000|2025-02-03 20:15:20|342.09|339.39|341.72|339.02|342.09|339.39|341.72|339.02|19
1738613730000|2025-02-03 20:15:30|341.71|339.01|341.96|339.26|341.96|339.26|341.7|339|16
1738613740000|2025-02-03 20:15:40|341.97|339.27|341.99|339.29|341.99|339.29|341.93|339.23|18
1738613750000|2025-02-03 20:15:50|342|339.3|341.99|339.29|342|339.3|341.91|339.21|16
1738613760000|2025-02-03 20:16:00|342|339.3|342.28|339.58|342.28|339.58|341.99|339.29|13
1738613770000|2025-02-03 20:16:10|342.29|339.59|342.32|339.62|342.33|339.63|342.19|339.49|14
1738613780000|2025-02-03 20:16:20|342.33|339.63|342.41|339.71|342.41|339.71|342.33|339.63|15
1738613790000|2025-02-03 20:16:30|342.4|339.7|342.66|339.96|342.66|339.96|342.4|339.7|12
1738613800000|2025-02-03 20:16:40|342.67|339.97|342.92|340.22|342.92|340.22|342.66|339.96|12
1738613810000|2025-02-03 20:16:50|342.93|340.23|343.01|340.31|343.01|340.31|342.93|340.23|12
1738613820000|2025-02-03 20:17:00|343|340.3|342.99|340.29|343.22|340.52|342.98|340.28|17
1738613830000|2025-02-03 20:17:10|342.98|340.28|343.34|340.64|343.38|340.68|342.96|340.26|18
1738613840000|2025-02-03 20:17:20|343.33|340.63|343.1|340.4|343.35|340.65|343.09|340.39|17
1738613850000|2025-02-03 20:17:30|343.09|340.39|343.01|340.31|343.1|340.4|342.92|340.22|15
1738613860000|2025-02-03 20:17:40|343.02|340.32|343.1|340.4|343.1|340.4|343.02|340.32|17
1738613870000|2025-02-03 20:17:50|343.09|340.39|342.87|340.17|343.13|340.43|342.86|340.16|14
1738613880000|2025-02-03 20:18:00|342.88|340.18|342.75|340.05|342.88|340.18|342.75|340.05|15
1738613890000|2025-02-03 20:18:10|342.74|340.04|342.38|339.68|342.74|340.04|342.36|339.66|14
1738613900000|2025-02-03 20:18:20|342.37|339.67|342.3|339.6|342.38|339.68|342.29|339.59|10
1738613910000|2025-02-03 20:18:30|342.31|339.61|342.23|339.53|342.31|339.61|342.18|339.48|14
1738613920000|2025-02-03 20:18:40|342.24|339.54|342.72|340.02|342.73|340.03|342.24|339.54|15
1738613930000|2025-02-03 20:18:50|342.73|340.03|342.6|339.9|342.73|340.03|342.6|339.9|17
1738613940000|2025-02-03 20:19:00|342.51|339.81|342.45|339.75|342.54|339.84|342.45|339.75|10
1738613950000|2025-02-03 20:19:10|342.44|339.74|342.22|339.52|342.45|339.75|342.16|339.46|21
1738613960000|2025-02-03 20:19:20|342.21|339.51|342.17|339.47|342.39|339.69|342.16|339.46|20
1738613970000|2025-02-03 20:19:30|342.18|339.48|342.22|339.52|342.22|339.52|342.18|339.48|9
1738613980000|2025-02-03 20:19:40|342.23|339.53|342.26|339.56|342.37|339.67|342.23|339.53|11
1738613990000|2025-02-03 20:19:50|342.27|339.57|342.2|339.5|342.27|339.57|342.18|339.48|10
1738614000000|2025-02-03 20:20:00|342.21|339.51|342.47|339.77|342.47|339.77|342.21|339.51|16
1738614010000|2025-02-03 20:20:10|342.48|339.78|342.79|340.09|342.79|340.09|342.48|339.78|13
1738614020000|2025-02-03 20:20:20|342.8|340.1|343.17|340.47|343.17|340.47|342.8|340.1|15
1738614030000|2025-02-03 20:20:30|343.18|340.48|343.42|340.72|343.42|340.72|343.18|340.48|15
1738614040000|2025-02-03 20:20:40|343.43|340.73|343.49|340.79|343.49|340.79|343.43|340.73|9
1738614050000|2025-02-03 20:20:50|343.5|340.8|343.22|340.52|343.52|340.82|343.22|340.52|10
1738614060000|2025-02-03 20:21:00|343.23|340.53|343.21|340.51|343.25|340.55|343.15|340.45|14
1738614070000|2025-02-03 20:21:10|343.22|340.52|343.44|340.74|343.44|340.74|343.22|340.52|16
1738614080000|2025-02-03 20:21:20|343.45|340.75|343.79|341.09|343.79|341.09|343.45|340.75|13
1738614090000|2025-02-03 20:21:30|343.8|341.1|343.93|341.23|343.93|341.23|343.8|341.1|14
1738614100000|2025-02-03 20:21:40|343.94|341.24|343.86|341.16|343.97|341.27|343.82|341.12|14
1738614110000|2025-02-03 20:21:50|343.87|341.17|343.67|340.97|343.89|341.19|343.67|340.97|19
1738614120000|2025-02-03 20:22:00|343.48|340.78|343.12|340.42|343.49|340.79|343.1|340.4|13
1738614130000|2025-02-03 20:22:10|343.11|340.41|343.05|340.35|343.13|340.43|343.03|340.33|10
1738614140000|2025-02-03 20:22:20|343.06|340.36|343.02|340.32|343.11|340.41|342.99|340.29|10
1738614150000|2025-02-03 20:22:30|343.03|340.33|342.92|340.22|343.04|340.34|342.89|340.19|13
1738614160000|2025-02-03 20:22:40|342.93|340.23|342.84|340.14|342.94|340.24|342.82|340.12|11
1738614170000|2025-02-03 20:22:50|342.85|340.15|343.19|340.49|343.19|340.49|342.85|340.15|15
1738614180000|2025-02-03 20:23:00|343.2|340.5|343.51|340.81|343.51|340.81|343.2|340.5|16
1738614190000|2025-02-03 20:23:10|343.52|340.82|343.59|340.89|343.59|340.89|343.52|340.82|8
1738614200000|2025-02-03 20:23:20|343.6|340.9|343.35|340.65|343.6|340.9|343.35|340.65|9
1738614210000|2025-02-03 20:23:30|343.34|340.64|343.6|340.9|343.6|340.9|343.34|340.64|13
1738614220000|2025-02-03 20:23:40|343.61|340.91|343.63|340.93|343.69|340.99|343.61|340.91|12
1738614230000|2025-02-03 20:23:50|343.64|340.94|344.01|341.31|344.01|341.31|343.63|340.93|18
1738614240000|2025-02-03 20:24:00|344.02|341.32|344.12|341.42|344.12|341.42|344.02|341.32|15
1738614250000|2025-02-03 20:24:10|344.13|341.43|344.06|341.36|344.16|341.46|343.98|341.28|15
1738614260000|2025-02-03 20:24:20|344.07|341.37|344.03|341.33|344.16|341.46|344.01|341.31|15
1738614270000|2025-02-03 20:24:30|344.04|341.34|344.11|341.41|344.11|341.41|344.04|341.34|10
1738614280000|2025-02-03 20:24:40|344.12|341.42|344.03|341.33|344.16|341.46|344.01|341.31|15
1738614290000|2025-02-03 20:24:50|344.04|341.34|344.1|341.4|344.1|341.4|344|341.3|12
1738614300000|2025-02-03 20:25:00|344.11|341.41|344.05|341.35|344.17|341.47|343.97|341.27|14
1738614310000|2025-02-03 20:25:10|344.06|341.36|343.79|341.09|344.08|341.38|343.78|341.08|22
1738614320000|2025-02-03 20:25:20|343.8|341.1|343.43|340.73|343.8|341.1|343.4|340.7|14
1738614330000|2025-02-03 20:25:30|343.44|340.74|343.43|340.73|343.45|340.75|343.43|340.73|10
1738614340000|2025-02-03 20:25:40|343.34|340.64|343.35|340.65|343.35|340.65|343.29|340.59|14
1738614350000|2025-02-03 20:25:50|343.36|340.66|343.52|340.82|343.52|340.82|343.36|340.66|14
1738614360000|2025-02-03 20:26:00|343.53|340.83|343.29|340.59|343.53|340.83|343.27|340.57|9
1738614370000|2025-02-03 20:26:10|343.3|340.6|343.53|340.83|343.53|340.83|343.3|340.6|11
1738614380000|2025-02-03 20:26:20|343.54|340.84|343.35|340.65|343.56|340.86|343.35|340.65|16
1738614390000|2025-02-03 20:26:30|343.36|340.66|343.01|340.31|343.36|340.66|342.94|340.24|7
1738614400000|2025-02-03 20:26:40|343.02|340.32|343.16|340.46|343.16|340.46|343.02|340.32|17
1738614410000|2025-02-03 20:26:50|343.17|340.47|343.38|340.68|343.38|340.68|343.17|340.47|10
1738614420000|2025-02-03 20:27:00|343.39|340.69|343.8|341.1|343.8|341.1|343.39|340.69|14
1738614430000|2025-02-03 20:27:10|343.81|341.11|343.85|341.15|343.99|341.29|343.81|341.11|16
1738614440000|2025-02-03 20:27:20|343.86|341.16|343.88|341.18|343.89|341.19|343.86|341.16|13
1738614450000|2025-02-03 20:27:30|343.89|341.19|343.51|340.81|343.89|341.19|343.46|340.76|16
1738614460000|2025-02-03 20:27:40|343.5|340.8|343.56|340.86|343.56|340.86|343.49|340.79|13
1738614470000|2025-02-03 20:27:50|343.57|340.87|343.29|340.59|343.57|340.87|343.22|340.52|15
1738614480000|2025-02-03 20:28:00|343.3|340.6|343.25|340.55|343.31|340.61|343.24|340.54|9
1738614490000|2025-02-03 20:28:10|343.26|340.56|343.02|340.32|343.28|340.58|342.95|340.25|10
1738614500000|2025-02-03 20:28:20|343|340.3|342.74|340.04|343|340.3|342.74|340.04|13
1738614510000|2025-02-03 20:28:30|342.73|340.03|342.39|339.69|342.73|340.03|342.29|339.59|15
1738614520000|2025-02-03 20:28:40|342.4|339.7|342.5|339.8|342.5|339.8|342.4|339.7|11
1738614530000|2025-02-03 20:28:50|342.51|339.81|342.39|339.69|342.51|339.81|342.36|339.66|11
1738614540000|2025-02-03 20:29:00|342.33|339.63|342.08|339.38|342.33|339.63|342.08|339.38|17
1738614550000|2025-02-03 20:29:10|342.09|339.39|341.96|339.26|342.1|339.4|341.96|339.26|11
1738614560000|2025-02-03 20:29:20|341.97|339.27|341.95|339.25|341.98|339.28|341.93|339.23|10
1738614570000|2025-02-03 20:29:30|341.96|339.26|341.97|339.27|341.97|339.27|341.95|339.25|10
1738614580000|2025-02-03 20:29:40|341.88|339.18|341.91|339.21|341.92|339.22|341.88|339.18|12
1738614590000|2025-02-03 20:29:50|341.9|339.2|342.07|339.37|342.07|339.37|341.83|339.13|15
1738614600000|2025-02-03 20:30:00|342.08|339.38|342.44|339.74|342.44|339.74|342.08|339.38|16
1738614610000|2025-02-03 20:30:10|342.45|339.75|342.99|340.29|342.99|340.29|342.44|339.74|15
1738614620000|2025-02-03 20:30:20|343|340.3|342.75|340.05|343.04|340.34|342.73|340.03|20
1738614630000|2025-02-03 20:30:30|342.76|340.06|342.59|339.89|342.77|340.07|342.58|339.88|17
1738614640000|2025-02-03 20:30:40|342.44|339.74|342.4|339.7|342.48|339.78|342.4|339.7|15
1738614650000|2025-02-03 20:30:50|342.23|339.53|342.15|339.45|342.3|339.6|342.08|339.38|22
1738614660000|2025-02-03 20:31:00|342.16|339.46|342.03|339.33|342.19|339.49|342.01|339.31|14
1738614670000|2025-02-03 20:31:10|342.04|339.34|342.04|339.34|342.11|339.41|342.01|339.31|16
1738614680000|2025-02-03 20:31:20|342.05|339.35|342.01|339.31|342.2|339.5|342.01|339.31|19
1738614690000|2025-02-03 20:31:30|342.02|339.32|342.06|339.36|342.06|339.36|342.01|339.31|15
1738614700000|2025-02-03 20:31:40|341.99|339.29|342.17|339.47|342.17|339.47|341.99|339.29|17
1738614710000|2025-02-03 20:31:50|342.18|339.48|342.3|339.6|342.42|339.72|342.18|339.48|19
1738614720000|2025-02-03 20:32:00|342.28|339.58|342.56|339.86|342.56|339.86|342.28|339.58|16
1738614730000|2025-02-03 20:32:10|342.57|339.87|342.54|339.84|342.62|339.92|342.52|339.82|14
1738614740000|2025-02-03 20:32:20|342.53|339.83|342.55|339.85|342.61|339.91|342.53|339.83|18
1738614750000|2025-02-03 20:32:30|342.56|339.86|342.85|340.15|342.85|340.15|342.56|339.86|15
1738614760000|2025-02-03 20:32:40|342.86|340.16|343.19|340.49|343.19|340.49|342.86|340.16|15
1738614770000|2025-02-03 20:32:50|343.18|340.48|343.3|340.6|343.32|340.62|343.18|340.48|16
1738614780000|2025-02-03 20:33:00|343.23|340.53|343.09|340.39|343.23|340.53|343.09|340.39|14
1738614790000|2025-02-03 20:33:10|343.1|340.4|343.19|340.49|343.19|340.49|343.1|340.4|14
1738614800000|2025-02-03 20:33:20|343.2|340.5|342.84|340.14|343.2|340.5|342.84|340.14|13
1738614810000|2025-02-03 20:33:30|342.8|340.1|342.63|339.93|342.81|340.11|342.57|339.87|19
1738614820000|2025-02-03 20:33:40|342.64|339.94|342.86|340.16|342.91|340.21|342.64|339.94|19
1738614830000|2025-02-03 20:33:50|342.78|340.08|342.76|340.06|342.86|340.16|342.71|340.01|18
1738614840000|2025-02-03 20:34:00|342.77|340.07|342.51|339.81|342.78|340.08|342.46|339.76|19
1738614850000|2025-02-03 20:34:10|342.52|339.82|342.59|339.89|342.59|339.89|342.5|339.8|17
1738614860000|2025-02-03 20:34:20|342.5|339.8|342.38|339.68|342.52|339.82|342.37|339.67|12
1738614870000|2025-02-03 20:34:30|342.39|339.69|342.02|339.32|342.39|339.69|341.99|339.29|18
1738614880000|2025-02-03 20:34:40|342.03|339.33|342.12|339.42|342.12|339.42|342.02|339.32|12
1738614890000|2025-02-03 20:34:50|342.11|339.41|342.05|339.35|342.12|339.42|342.03|339.33|13
1738614900000|2025-02-03 20:35:00|341.94|339.24|342.19|339.49|342.19|339.49|341.93|339.23|20
1738614910000|2025-02-03 20:35:10|342.2|339.5|342.3|339.6|342.3|339.6|342.08|339.38|18
1738614920000|2025-02-03 20:35:20|342.31|339.61|342.44|339.74|342.44|339.74|342.31|339.61|15
1738614930000|2025-02-03 20:35:30|342.45|339.75|342.53|339.83|342.67|339.97|342.45|339.75|14
1738614940000|2025-02-03 20:35:40|342.54|339.84|342.58|339.88|342.58|339.88|342.54|339.84|13
1738614950000|2025-02-03 20:35:50|342.57|339.87|342.56|339.86|342.59|339.89|342.51|339.81|14
1738614960000|2025-02-03 20:36:00|342.64|339.94|342.62|339.92|342.79|340.09|342.58|339.88|15
1738614970000|2025-02-03 20:36:10|342.63|339.93|342.58|339.88|342.67|339.97|342.58|339.88|16
1738614980000|2025-02-03 20:36:20|342.59|339.89|342.89|340.19|342.89|340.19|342.59|339.89|14
1738614990000|2025-02-03 20:36:30|342.88|340.18|342.93|340.23|342.94|340.24|342.85|340.15|11
1738615000000|2025-02-03 20:36:40|342.84|340.14|342.43|339.73|342.9|340.2|342.43|339.73|18
1738615010000|2025-02-03 20:36:50|342.4|339.7|342.06|339.36|342.4|339.7|342.05|339.35|12
1738615020000|2025-02-03 20:37:00|342.07|339.37|341.83|339.13|342.07|339.37|341.82|339.12|15
1738615030000|2025-02-03 20:37:10|341.84|339.14|342.07|339.37|342.07|339.37|341.84|339.14|15
1738615040000|2025-02-03 20:37:20|342.08|339.38|341.78|339.08|342.08|339.38|341.76|339.06|14
1738615050000|2025-02-03 20:37:30|341.79|339.09|341.8|339.1|341.81|339.11|341.79|339.09|8
1738615060000|2025-02-03 20:37:40|341.71|339.01|341.74|339.04|341.75|339.05|341.71|339.01|8
1738615070000|2025-02-03 20:37:50|341.73|339.03|341.62|338.92|341.74|339.04|341.6|338.9|10
1738615080000|2025-02-03 20:38:00|341.61|338.91|341.61|338.91|341.64|338.94|341.61|338.91|13
1738615090000|2025-02-03 20:38:10|341.62|338.92|341.5|338.8|341.63|338.93|341.5|338.8|15
1738615100000|2025-02-03 20:38:20|341.49|338.79|341.72|339.02|341.72|339.02|341.49|338.79|14
1738615110000|2025-02-03 20:38:30|341.73|339.03|341.69|338.99|341.78|339.08|341.68|338.98|12
1738615120000|2025-02-03 20:38:40|341.68|338.98|341.34|338.64|341.69|338.99|341.33|338.63|16
1738615130000|2025-02-03 20:38:50|341.31|338.61|341.37|338.67|341.37|338.67|341.3|338.6|11
1738615140000|2025-02-03 20:39:00|341.4|338.7|341.55|338.85|341.64|338.94|341.4|338.7|15
1738615150000|2025-02-03 20:39:10|341.61|338.91|341.56|338.86|341.77|339.07|341.55|338.85|14
1738615160000|2025-02-03 20:39:20|341.55|338.85|341.36|338.66|341.56|338.86|341.36|338.66|10
1738615170000|2025-02-03 20:39:30|341.37|338.67|341.31|338.61|341.4|338.7|341.28|338.58|10
1738615180000|2025-02-03 20:39:40|341.3|338.6|341.25|338.55|341.31|338.61|341.22|338.52|9
1738615190000|2025-02-03 20:39:50|341.26|338.56|341.16|338.46|341.26|338.56|341.14|338.44|9
1738615200000|2025-02-03 20:40:00|341.17|338.47|341.39|338.69|341.4|338.7|341.17|338.47|14
1738615210000|2025-02-03 20:40:10|341.4|338.7|341.71|339.01|341.71|339.01|341.4|338.7|21
1738615220000|2025-02-03 20:40:20|341.69|338.99|341.53|338.83|341.71|339.01|341.51|338.81|16
1738615230000|2025-02-03 20:40:30|341.52|338.82|341.39|338.69|341.52|338.82|341.33|338.63|18
1738615240000|2025-02-03 20:40:40|341.4|338.7|341.36|338.66|341.4|338.7|341.31|338.61|13
1738615250000|2025-02-03 20:40:50|341.37|338.67|341.57|338.87|341.58|338.88|341.37|338.67|14
1738615260000|2025-02-03 20:41:00|341.58|338.88|341.6|338.9|341.69|338.99|341.58|338.88|12
1738615270000|2025-02-03 20:41:10|341.61|338.91|341.54|338.84|341.77|339.07|341.52|338.82|16
1738615280000|2025-02-03 20:41:20|341.55|338.85|341.5|338.8|341.55|338.85|341.45|338.75|12
1738615290000|2025-02-03 20:41:30|341.51|338.81|341.54|338.84|341.54|338.84|341.4|338.7|13
1738615300000|2025-02-03 20:41:40|341.55|338.85|341.68|338.98|341.71|339.01|341.55|338.85|13
1738615310000|2025-02-03 20:41:50|341.69|338.99|341.56|338.86|341.72|339.02|341.53|338.83|10
1738615320000|2025-02-03 20:42:00|341.55|338.85|341.19|338.49|341.55|338.85|341.17|338.47|20
1738615330000|2025-02-03 20:42:10|341.2|338.5|341.22|338.52|341.23|338.53|341.2|338.5|13
1738615340000|2025-02-03 20:42:20|341.23|338.53|341.1|338.4|341.24|338.54|341.08|338.38|13
1738615350000|2025-02-03 20:42:30|341.11|338.41|340.97|338.27|341.11|338.41|340.92|338.22|16
1738615360000|2025-02-03 20:42:40|340.98|338.28|341|338.3|341.03|338.33|340.98|338.28|10
1738615370000|2025-02-03 20:42:50|340.99|338.29|340.9|338.2|340.99|338.29|340.85|338.15|12
1738615380000|2025-02-03 20:43:00|340.89|338.19|341.05|338.35|341.05|338.35|340.85|338.15|18
1738615390000|2025-02-03 20:43:10|341.06|338.36|341.13|338.43|341.21|338.51|341.06|338.36|10
1738615400000|2025-02-03 20:43:20|341.14|338.44|340.61|337.91|341.15|338.45|340.61|337.91|22
1738615410000|2025-02-03 20:43:30|340.62|337.92|340.7|338|340.71|338.01|340.61|337.91|14
1738615420000|2025-02-03 20:43:40|340.71|338.01|340.63|337.93|340.71|338.01|340.62|337.92|13
1738615430000|2025-02-03 20:43:50|340.64|337.94|340.58|337.88|340.65|337.95|340.57|337.87|12
1738615440000|2025-02-03 20:44:00|340.59|337.89|340.84|338.14|340.84|338.14|340.51|337.81|18
1738615450000|2025-02-03 20:44:10|340.85|338.15|340.77|338.07|340.91|338.21|340.71|338.01|19
1738615460000|2025-02-03 20:44:20|340.78|338.08|340.71|338.01|340.8|338.1|340.69|337.99|11
1738615470000|2025-02-03 20:44:30|340.72|338.02|340.95|338.25|340.95|338.25|340.72|338.02|13
1738615480000|2025-02-03 20:44:40|340.96|338.26|340.93|338.23|340.97|338.27|340.89|338.19|11
1738615490000|2025-02-03 20:44:50|340.83|338.13|340.95|338.25|341|338.3|340.83|338.13|15
1738615500000|2025-02-03 20:45:00|340.96|338.26|340.95|338.25|340.98|338.28|340.78|338.08|13
1738615510000|2025-02-03 20:45:10|340.96|338.26|340.85|338.15|340.96|338.26|340.8|338.1|11
1738615520000|2025-02-03 20:45:20|340.86|338.16|340.64|337.94|340.91|338.21|340.6|337.9|14
1738615530000|2025-02-03 20:45:30|340.65|337.95|340.7|338|340.7|338|340.65|337.95|10
1738615540000|2025-02-03 20:45:40|340.71|338.01|340.66|337.96|340.77|338.07|340.65|337.95|15
1738615550000|2025-02-03 20:45:50|340.65|337.95|340.65|337.95|340.67|337.97|340.56|337.86|17
1738615560000|2025-02-03 20:46:00|340.66|337.96|340.5|337.8|340.68|337.98|340.41|337.71|13
1738615570000|2025-02-03 20:46:10|340.51|337.81|340.45|337.75|340.56|337.86|340.43|337.73|12
1738615580000|2025-02-03 20:46:20|340.44|337.74|340.34|337.64|340.45|337.75|340.27|337.57|14
1738615590000|2025-02-03 20:46:30|340.35|337.65|340.37|337.67|340.39|337.69|340.3|337.6|13
1738615600000|2025-02-03 20:46:40|340.38|337.68|340.62|337.92|340.62|337.92|340.38|337.68|11
1738615610000|2025-02-03 20:46:50|340.78|338.08|340.82|338.12|340.82|338.12|340.77|338.07|11
1738615620000|2025-02-03 20:47:00|340.79|338.09|340.64|337.94|340.79|338.09|340.55|337.85|12
1738615630000|2025-02-03 20:47:10|340.65|337.95|340.85|338.15|340.85|338.15|340.65|337.95|14
1738615640000|2025-02-03 20:47:20|340.86|338.16|341.12|338.42|341.12|338.42|340.86|338.16|15
1738615650000|2025-02-03 20:47:30|341.13|338.43|341.15|338.45|341.18|338.48|341.06|338.36|15
1738615660000|2025-02-03 20:47:40|341.16|338.46|341.3|338.6|341.36|338.66|341.16|338.46|16
1738615670000|2025-02-03 20:47:50|341.31|338.61|341.24|338.54|341.35|338.65|341.17|338.47|17
1738615680000|2025-02-03 20:48:00|341.25|338.55|341.53|338.83|341.53|338.83|341.25|338.55|11
1738615690000|2025-02-03 20:48:10|341.54|338.84|341.76|339.06|341.76|339.06|341.54|338.84|12
1738615700000|2025-02-03 20:48:20|341.68|338.98|341.77|339.07|341.77|339.07|341.66|338.96|13
1738615710000|2025-02-03 20:48:30|341.78|339.08|341.63|338.93|341.84|339.14|341.59|338.89|16
1738615720000|2025-02-03 20:48:40|341.64|338.94|341.86|339.16|341.86|339.16|341.64|338.94|18
1738615730000|2025-02-03 20:48:50|341.87|339.17|341.86|339.16|341.97|339.27|341.84|339.14|11
1738615740000|2025-02-03 20:49:00|341.87|339.17|342.08|339.38|342.08|339.38|341.86|339.16|19
1738615750000|2025-02-03 20:49:10|342.09|339.39|342.38|339.68|342.38|339.68|342.09|339.39|16
1738615760000|2025-02-03 20:49:20|342.37|339.67|342.57|339.87|342.57|339.87|342.3|339.6|15
1738615770000|2025-02-03 20:49:30|342.58|339.88|342.46|339.76|342.6|339.9|342.43|339.73|11
1738615780000|2025-02-03 20:49:40|342.45|339.75|342.35|339.65|342.46|339.76|342.34|339.64|13
1738615790000|2025-02-03 20:49:50|342.36|339.66|342.34|339.64|342.37|339.67|342.26|339.56|12
1738615800000|2025-02-03 20:50:00|342.24|339.54|342.2|339.5|342.28|339.58|342.17|339.47|15
1738615810000|2025-02-03 20:50:10|342.21|339.51|342.46|339.76|342.47|339.77|342.21|339.51|13
1738615820000|2025-02-03 20:50:20|342.47|339.77|342.44|339.74|342.48|339.78|342.4|339.7|12
1738615830000|2025-02-03 20:50:30|342.45|339.75|342.77|340.07|342.77|340.07|342.45|339.75|13
1738615840000|2025-02-03 20:50:40|342.78|340.08|342.73|340.03|342.79|340.09|342.67|339.97|10
1738615850000|2025-02-03 20:50:50|342.74|340.04|342.49|339.79|342.75|340.05|342.48|339.78|11
1738615860000|2025-02-03 20:51:00|342.48|339.78|341.99|339.29|342.51|339.81|341.99|339.29|18
1738615870000|2025-02-03 20:51:10|342|339.3|342.08|339.38|342.08|339.38|341.99|339.29|12
1738615880000|2025-02-03 20:51:20|342.09|339.39|342.08|339.38|342.16|339.46|342.06|339.36|13
1738615890000|2025-02-03 20:51:30|342.07|339.37|342.17|339.47|342.17|339.47|341.97|339.27|16
1738615900000|2025-02-03 20:51:40|342.18|339.48|342.44|339.74|342.44|339.74|342.18|339.48|16
1738615910000|2025-02-03 20:51:50|342.45|339.75|342.23|339.53|342.47|339.77|342.23|339.53|11
1738615920000|2025-02-03 20:52:00|342.24|339.54|342.4|339.7|342.4|339.7|342.24|339.54|14
1738615930000|2025-02-03 20:52:10|342.41|339.71|342.34|339.64|342.43|339.73|342.33|339.63|11
1738615940000|2025-02-03 20:52:20|342.35|339.65|342.52|339.82|342.52|339.82|342.35|339.65|17
1738615950000|2025-02-03 20:52:30|342.51|339.81|342.26|339.56|342.52|339.82|342.25|339.55|18
1738615960000|2025-02-03 20:52:40|342.27|339.57|342.17|339.47|342.29|339.59|342.16|339.46|12
1738615970000|2025-02-03 20:52:50|342.18|339.48|342.23|339.53|342.23|339.53|342.18|339.48|14
1738615980000|2025-02-03 20:53:00|342.24|339.54|342.11|339.41|342.24|339.54|342.05|339.35|13
1738615990000|2025-02-03 20:53:10|342.12|339.42|342.1|339.4|342.15|339.45|342.05|339.35|10
1738616000000|2025-02-03 20:53:20|342.11|339.41|342.26|339.56|342.26|339.56|342.11|339.41|12
1738616010000|2025-02-03 20:53:30|342.27|339.57|342.5|339.8|342.5|339.8|342.27|339.57|12
1738616020000|2025-02-03 20:53:40|342.51|339.81|342.44|339.74|342.53|339.83|342.38|339.68|14
1738616030000|2025-02-03 20:53:50|342.45|339.75|342.38|339.68|342.47|339.77|342.36|339.66|12
1738616040000|2025-02-03 20:54:00|342.39|339.69|342.13|339.43|342.39|339.69|342.1|339.4|16
1738616050000|2025-02-03 20:54:10|342.14|339.44|342.06|339.36|342.15|339.45|342.05|339.35|14
1738616060000|2025-02-03 20:54:20|342.07|339.37|342.08|339.38|342.1|339.4|342.07|339.37|18
1738616070000|2025-02-03 20:54:30|342.07|339.37|341.86|339.16|342.07|339.37|341.83|339.13|13
1738616080000|2025-02-03 20:54:40|341.87|339.17|341.62|338.92|341.87|339.17|341.58|338.88|22
1738616090000|2025-02-03 20:54:50|341.61|338.91|341.64|338.94|341.64|338.94|341.61|338.91|14
1738616100000|2025-02-03 20:55:00|341.65|338.95|341.56|338.86|341.65|338.95|341.54|338.84|15
1738616110000|2025-02-03 20:55:10|341.57|338.87|341.42|338.72|341.57|338.87|341.4|338.7|11
1738616120000|2025-02-03 20:55:20|341.43|338.73|341.35|338.65|341.44|338.74|341.33|338.63|8
1738616130000|2025-02-03 20:55:30|341.34|338.64|341.32|338.62|341.35|338.65|341.32|338.62|5
1738616140000|2025-02-03 20:55:40|341.31|338.61|341.24|338.54|341.31|338.61|341.22|338.52|9
1738616150000|2025-02-03 20:55:50|341.25|338.55|341.24|338.54|341.27|338.57|341.17|338.47|10
1738616160000|2025-02-03 20:56:00|341.25|338.55|341.12|338.42|341.26|338.56|341.11|338.41|11
1738616170000|2025-02-03 20:56:10|341.13|338.43|341.05|338.35|341.14|338.44|341.04|338.34|8
1738616180000|2025-02-03 20:56:20|341.06|338.36|340.88|338.18|341.06|338.36|340.79|338.09|15
1738616190000|2025-02-03 20:56:30|340.64|337.94|340.51|337.81|340.71|338.01|340.5|337.8|17
1738616200000|2025-02-03 20:56:40|340.52|337.82|340.6|337.9|340.6|337.9|340.52|337.82|9
1738616210000|2025-02-03 20:56:50|340.61|337.91|340.68|337.98|340.68|337.98|340.6|337.9|10
1738616220000|2025-02-03 20:57:00|340.69|337.99|340.94|338.24|340.94|338.24|340.69|337.99|15
1738616230000|2025-02-03 20:57:10|340.95|338.25|340.91|338.21|341|338.3|340.86|338.16|12
1738616240000|2025-02-03 20:57:20|340.92|338.22|340.86|338.16|340.96|338.26|340.83|338.13|10
1738616250000|2025-02-03 20:57:30|340.87|338.17|341.01|338.31|341.01|338.31|340.86|338.16|10
1738616260000|2025-02-03 20:57:40|341|338.3|340.82|338.12|341.01|338.31|340.79|338.09|12
1738616270000|2025-02-03 20:57:50|340.83|338.13|340.99|338.29|341|338.3|340.82|338.12|12
1738616280000|2025-02-03 20:58:00|341|338.3|341.09|338.39|341.09|338.39|340.91|338.21|14
1738616290000|2025-02-03 20:58:10|341.1|338.4|341.18|338.48|341.18|338.48|341.1|338.4|15
1738616300000|2025-02-03 20:58:20|341.19|338.49|341.4|338.7|341.4|338.7|341.19|338.49|12
1738616310000|2025-02-03 20:58:30|341.41|338.71|341.62|338.92|341.62|338.92|341.41|338.71|15
1738616320000|2025-02-03 20:58:40|341.63|338.93|341.61|338.91|341.67|338.97|341.55|338.85|12
1738616330000|2025-02-03 20:58:50|341.67|338.97|341.78|339.08|341.78|339.08|341.67|338.97|12
1738616340000|2025-02-03 20:59:00|341.85|339.15|342.01|339.31|342.01|339.31|341.85|339.15|11
1738616350000|2025-02-03 20:59:10|342.02|339.32|341.85|339.15|342.03|339.33|341.83|339.13|10
1738616360000|2025-02-03 20:59:20|341.86|339.16|342.09|339.39|342.09|339.39|341.86|339.16|15
1738616370000|2025-02-03 20:59:30|342.1|339.4|342.29|339.59|342.29|339.59|342.1|339.4|15
1738616380000|2025-02-03 20:59:40|342.18|339.48|342.43|339.73|342.43|339.73|342.18|339.48|15
1738616390000|2025-02-03 20:59:50|342.35|339.65|342.39|339.69|342.46|339.76|342.31|339.61|14
1738616400000|2025-02-03 21:00:00|342.4|339.7|342.36|339.66|342.43|339.73|342.29|339.59|15
1738616410000|2025-02-03 21:00:10|342.37|339.67|342.36|339.66|342.42|339.72|342.36|339.66|11
1738616420000|2025-02-03 21:00:20|342.18|339.48|342.55|339.85|342.55|339.85|342.18|339.48|21
1738616430000|2025-02-03 21:00:30|342.56|339.86|342.68|339.98|342.7|340|342.56|339.86|16
1738616440000|2025-02-03 21:00:40|342.7|340|342.78|340.08|342.89|340.19|342.7|340|11
1738616450000|2025-02-03 21:00:50|342.79|340.09|342.74|340.04|342.85|340.15|342.71|340.01|14
1738616460000|2025-02-03 21:01:00|342.75|340.05|342.91|340.21|342.91|340.21|342.6|339.9|14
1738616470000|2025-02-03 21:01:10|342.92|340.22|342.86|340.16|342.98|340.28|342.85|340.15|11
1738616480000|2025-02-03 21:01:20|342.87|340.17|342.92|340.22|342.92|340.22|342.87|340.17|8
1738616490000|2025-02-03 21:01:30|342.91|340.21|342.82|340.12|343|340.3|342.8|340.1|15
1738616500000|2025-02-03 21:01:40|342.83|340.13|342.19|339.49|342.83|340.13|342.18|339.48|19
1738616510000|2025-02-03 21:01:50|342.18|339.48|342.26|339.56|342.27|339.57|342.18|339.48|13
1738616520000|2025-02-03 21:02:00|342.27|339.57|342.45|339.75|342.45|339.75|342.27|339.57|16
1738616530000|2025-02-03 21:02:10|342.46|339.76|342.34|339.64|342.47|339.77|342.29|339.59|10
1738616540000|2025-02-03 21:02:20|342.35|339.65|342.38|339.68|342.51|339.81|342.33|339.63|18
1738616550000|2025-02-03 21:02:30|342.39|339.69|342.39|339.69|342.48|339.78|342.37|339.67|15
1738616560000|2025-02-03 21:02:40|342.38|339.68|342.42|339.72|342.42|339.72|342.26|339.56|12
1738616570000|2025-02-03 21:02:50|342.43|339.73|342.38|339.68|342.49|339.79|342.37|339.67|17
1738616580000|2025-02-03 21:03:00|342.39|339.69|342.36|339.66|342.39|339.69|342.3|339.6|12
1738616590000|2025-02-03 21:03:10|342.37|339.67|342.54|339.84|342.54|339.84|342.37|339.67|10
1738616600000|2025-02-03 21:03:20|342.44|339.74|342.35|339.65|342.45|339.75|342.3|339.6|12
1738616610000|2025-02-03 21:03:30|342.34|339.64|342.14|339.44|342.34|339.64|342.14|339.44|10
1738616620000|2025-02-03 21:03:40|342.15|339.45|341.91|339.21|342.18|339.48|341.84|339.14|14
1738616630000|2025-02-03 21:03:50|341.92|339.22|341.92|339.22|341.92|339.22|341.9|339.2|8
1738616640000|2025-02-03 21:04:00|341.93|339.23|341.72|339.02|341.93|339.23|341.62|338.92|18
1738616650000|2025-02-03 21:04:10|341.73|339.03|341.82|339.12|341.82|339.12|341.73|339.03|12
1738616660000|2025-02-03 21:04:20|341.83|339.13|341.89|339.19|341.89|339.19|341.83|339.13|11
1738616670000|2025-02-03 21:04:30|341.9|339.2|341.85|339.15|341.91|339.21|341.77|339.07|14
1738616680000|2025-02-03 21:04:40|341.86|339.16|341.84|339.14|341.86|339.16|341.76|339.06|9
1738616690000|2025-02-03 21:04:50|341.73|339.03|341.68|338.98|341.83|339.13|341.65|338.95|13
1738616700000|2025-02-03 21:05:00|341.69|338.99|341.91|339.21|341.91|339.21|341.69|338.99|13
1738616710000|2025-02-03 21:05:10|341.92|339.22|342.14|339.44|342.14|339.44|341.92|339.22|13
1738616720000|2025-02-03 21:05:20|342.15|339.45|341.94|339.24|342.17|339.47|341.93|339.23|13
1738616730000|2025-02-03 21:05:30|341.95|339.25|341.86|339.16|341.98|339.28|341.83|339.13|10
1738616740000|2025-02-03 21:05:40|341.87|339.17|342|339.3|342|339.3|341.87|339.17|14
1738616750000|2025-02-03 21:05:50|342.01|339.31|341.99|339.29|342.03|339.33|341.94|339.24|11
1738616760000|2025-02-03 21:06:00|341.88|339.18|341.92|339.22|341.92|339.22|341.8|339.1|15
1738616770000|2025-02-03 21:06:10|341.93|339.23|341.68|338.98|341.93|339.23|341.65|338.95|13
1738616780000|2025-02-03 21:06:20|341.67|338.97|341.84|339.14|341.84|339.14|341.67|338.97|13
1738616790000|2025-02-03 21:06:30|341.85|339.15|341.88|339.18|341.88|339.18|341.85|339.15|6
1738616800000|2025-02-03 21:06:40|341.89|339.19|341.86|339.16|341.89|339.19|341.78|339.08|10
1738616810000|2025-02-03 21:06:50|341.87|339.17|341.79|339.09|341.89|339.19|341.76|339.06|9
1738616820000|2025-02-03 21:07:00|341.8|339.1|341.86|339.16|341.86|339.16|341.68|338.98|15
1738616830000|2025-02-03 21:07:10|341.87|339.17|341.98|339.28|341.98|339.28|341.87|339.17|16
1738616840000|2025-02-03 21:07:20|341.99|339.29|342.02|339.32|342.08|339.38|341.98|339.28|15
1738616850000|2025-02-03 21:07:30|342.03|339.33|342.05|339.35|342.05|339.35|342.02|339.32|10
1738616860000|2025-02-03 21:07:40|342.16|339.46|342.08|339.38|342.17|339.47|342.07|339.37|9
1738616870000|2025-02-03 21:07:50|342.09|339.39|342|339.3|342.11|339.41|341.97|339.27|10
1738616880000|2025-02-03 21:08:00|341.99|339.29|341.88|339.18|342|339.3|341.86|339.16|9
1738616890000|2025-02-03 21:08:10|341.89|339.19|341.65|338.95|341.89|339.19|341.65|338.95|11
1738616900000|2025-02-03 21:08:20|341.64|338.94|341.37|338.67|341.64|338.94|341.36|338.66|12
1738616910000|2025-02-03 21:08:30|341.38|338.68|341.4|338.7|341.4|338.7|341.37|338.67|15
1738616920000|2025-02-03 21:08:40|341.39|338.69|341.46|338.76|341.46|338.76|341.39|338.69|10
1738616930000|2025-02-03 21:08:50|341.55|338.85|341.82|339.12|341.82|339.12|341.54|338.84|17
1738616940000|2025-02-03 21:09:00|341.83|339.13|342|339.3|342|339.3|341.83|339.13|8
1738616950000|2025-02-03 21:09:10|342.01|339.31|342.28|339.58|342.28|339.58|342.01|339.31|14
1738616960000|2025-02-03 21:09:20|342.29|339.59|342.59|339.89|342.59|339.89|342.29|339.59|17
1738616970000|2025-02-03 21:09:30|342.6|339.9|342.54|339.84|342.63|339.93|342.49|339.79|13
1738616980000|2025-02-03 21:09:40|342.55|339.85|342.62|339.92|342.62|339.92|342.55|339.85|8
1738616990000|2025-02-03 21:09:50|342.52|339.82|342.55|339.85|342.61|339.91|342.49|339.79|11
1738617000000|2025-02-03 21:10:00|342.56|339.86|342.69|339.99|342.69|339.99|342.56|339.86|7
1738617010000|2025-02-03 21:10:10|342.72|340.02|342.74|340.04|342.82|340.12|342.72|340.02|11
1738617020000|2025-02-03 21:10:20|342.6|339.9|342.64|339.94|342.65|339.95|342.6|339.9|13
1738617030000|2025-02-03 21:10:30|342.65|339.95|342.72|340.02|342.72|340.02|342.65|339.95|8
1738617040000|2025-02-03 21:10:40|342.73|340.03|342.71|340.01|342.73|340.03|342.66|339.96|9
1738617050000|2025-02-03 21:10:50|342.72|340.02|342.69|339.99|342.77|340.07|342.68|339.98|8
1738617060000|2025-02-03 21:11:00|342.7|340|342.62|339.92|342.7|340|342.62|339.92|11
1738617070000|2025-02-03 21:11:10|342.61|339.91|342.48|339.78|342.61|339.91|342.45|339.75|8
1738617080000|2025-02-03 21:11:20|342.49|339.79|342.54|339.84|342.54|339.84|342.49|339.79|12
1738617090000|2025-02-03 21:11:30|342.55|339.85|342.69|339.99|342.69|339.99|342.55|339.85|14
1738617100000|2025-02-03 21:11:40|342.7|340|342.77|340.07|342.77|340.07|342.7|340|8
1738617110000|2025-02-03 21:11:50|342.78|340.08|342.93|340.23|342.93|340.23|342.78|340.08|9
1738617120000|2025-02-03 21:12:00|342.94|340.24|342.78|340.08|342.94|340.24|342.76|340.06|14
1738617130000|2025-02-03 21:12:10|342.79|340.09|342.79|340.09|342.83|340.13|342.74|340.04|12
1738617140000|2025-02-03 21:12:20|342.8|340.1|342.72|340.02|342.84|340.14|342.72|340.02|10
1738617150000|2025-02-03 21:12:30|342.73|340.03|342.74|340.04|342.74|340.04|342.68|339.98|11
1738617160000|2025-02-03 21:12:40|342.75|340.05|342.88|340.18|342.88|340.18|342.75|340.05|10
1738617170000|2025-02-03 21:12:50|342.89|340.19|343.13|340.43|343.13|340.43|342.89|340.19|10
1738617180000|2025-02-03 21:13:00|343.14|340.44|343.22|340.52|343.22|340.52|343.14|340.44|11
1738617190000|2025-02-03 21:13:10|343.23|340.53|343.13|340.43|343.23|340.53|343.1|340.4|12
1738617200000|2025-02-03 21:13:20|343.06|340.36|343.05|340.35|343.08|340.38|343.05|340.35|8
1738617210000|2025-02-03 21:13:30|343.04|340.34|343.02|340.32|343.04|340.34|342.97|340.27|8
1738617220000|2025-02-03 21:13:40|343.01|340.31|342.73|340.03|343.01|340.31|342.72|340.02|19
1738617230000|2025-02-03 21:13:50|342.74|340.04|342.66|339.96|342.75|340.05|342.65|339.95|9
1738617240000|2025-02-03 21:14:00|342.67|339.97|342.8|340.1|342.8|340.1|342.67|339.97|14
1738617250000|2025-02-03 21:14:10|342.81|340.11|343.05|340.35|343.05|340.35|342.81|340.11|13
1738617260000|2025-02-03 21:14:20|343.06|340.36|342.93|340.23|343.12|340.42|342.92|340.22|9
1738617270000|2025-02-03 21:14:30|342.94|340.24|343.07|340.37|343.07|340.37|342.94|340.24|14
1738617280000|2025-02-03 21:14:40|343.08|340.38|343.36|340.66|343.36|340.66|343.08|340.38|12
1738617290000|2025-02-03 21:14:50|343.24|340.54|343.2|340.5|343.37|340.67|343.19|340.49|7
1738617300000|2025-02-03 21:15:00|343.21|340.51|343.21|340.51|343.23|340.53|343.09|340.39|15
1738617310000|2025-02-03 21:15:10|343.22|340.52|343.56|340.86|343.56|340.86|343.22|340.52|23
1738617320000|2025-02-03 21:15:20|343.57|340.87|343.9|341.2|343.9|341.2|343.57|340.87|14
1738617330000|2025-02-03 21:15:30|343.91|341.21|343.97|341.27|343.97|341.27|343.91|341.21|9
1738617340000|2025-02-03 21:15:40|343.98|341.28|343.89|341.19|343.98|341.28|343.76|341.06|15
1738617350000|2025-02-03 21:15:50|343.9|341.2|343.72|341.02|343.94|341.24|343.69|340.99|11
1738617360000|2025-02-03 21:16:00|343.73|341.03|343.06|340.36|343.74|341.04|343.05|340.35|16
1738617370000|2025-02-03 21:16:10|342.97|340.27|342.97|340.27|342.97|340.27|342.88|340.18|11
1738617380000|2025-02-03 21:16:20|342.98|340.28|342.98|340.28|342.98|340.28|342.93|340.23|8
1738617390000|2025-02-03 21:16:30|342.99|340.29|342.94|340.24|343.01|340.31|342.92|340.22|9
1738617400000|2025-02-03 21:16:40|342.95|340.25|342.97|340.27|342.97|340.27|342.89|340.19|12
1738617410000|2025-02-03 21:16:50|342.98|340.28|342.85|340.15|342.98|340.28|342.84|340.14|16
1738617420000|2025-02-03 21:17:00|342.86|340.16|343.16|340.46|343.16|340.46|342.85|340.15|14
1738617430000|2025-02-03 21:17:10|343.17|340.47|343.15|340.45|343.22|340.52|343.14|340.44|10
1738617440000|2025-02-03 21:17:20|343.16|340.46|343.01|340.31|343.16|340.46|342.98|340.28|9
1738617450000|2025-02-03 21:17:30|343.02|340.32|343.15|340.45|343.15|340.45|343.02|340.32|10
1738617460000|2025-02-03 21:17:40|343.06|340.36|343.22|340.52|343.22|340.52|343.06|340.36|12
1738617470000|2025-02-03 21:17:50|343.23|340.53|343.28|340.58|343.28|340.58|343.23|340.53|12
1738617480000|2025-02-03 21:18:00|343.29|340.59|343.29|340.59|343.29|340.59|343.2|340.5|6
1738617490000|2025-02-03 21:18:10|343.3|340.6|343.12|340.42|343.3|340.6|343.07|340.37|9
1738617500000|2025-02-03 21:18:20|343.13|340.43|343.16|340.46|343.18|340.48|343.09|340.39|9
1738617510000|2025-02-03 21:18:30|343.05|340.35|342.99|340.29|343.06|340.36|342.94|340.24|15
1738617520000|2025-02-03 21:18:40|343|340.3|342.95|340.25|343.01|340.31|342.92|340.22|8
1738617530000|2025-02-03 21:18:50|342.96|340.26|342.92|340.22|342.96|340.26|342.89|340.19|5
1738617540000|2025-02-03 21:19:00|342.93|340.23|343.01|340.31|343.01|340.31|342.84|340.14|11
1738617550000|2025-02-03 21:19:10|343.02|340.32|343.1|340.4|343.1|340.4|343.02|340.32|12
1738617560000|2025-02-03 21:19:20|343.09|340.39|342.93|340.23|343.09|340.39|342.85|340.15|13
1738617570000|2025-02-03 21:19:30|342.92|340.22|342.88|340.18|342.92|340.22|342.84|340.14|13
1738617580000|2025-02-03 21:19:40|342.89|340.19|343.17|340.47|343.17|340.47|342.89|340.19|14
1738617590000|2025-02-03 21:19:50|343.18|340.48|343.36|340.66|343.36|340.66|343.18|340.48|10
1738617600000|2025-02-03 21:20:00|343.37|340.67|343.67|340.97|343.69|340.99|343.37|340.67|13
1738617610000|2025-02-03 21:20:10|343.68|340.98|343.53|340.83|343.71|341.01|343.51|340.81|14
1738617620000|2025-02-03 21:20:20|343.54|340.84|343.7|341|343.7|341|343.54|340.84|12
1738617630000|2025-02-03 21:20:30|343.69|340.99|343.91|341.21|343.91|341.21|343.65|340.95|16
1738617640000|2025-02-03 21:20:40|343.78|341.08|343.85|341.15|343.85|341.15|343.78|341.08|14
1738617650000|2025-02-03 21:20:50|343.84|341.14|343.67|340.97|343.85|341.15|343.66|340.96|13
1738617660000|2025-02-03 21:21:00|343.66|340.96|343.56|340.86|343.66|340.96|343.46|340.76|16
1738617670000|2025-02-03 21:21:10|343.57|340.87|343.55|340.85|343.62|340.92|343.5|340.8|13
1738617680000|2025-02-03 21:21:20|343.56|340.86|343.76|341.06|343.76|341.06|343.56|340.86|11
1738617690000|2025-02-03 21:21:30|343.77|341.07|343.73|341.03|343.82|341.12|343.72|341.02|9
1738617700000|2025-02-03 21:21:40|343.74|341.04|343.71|341.01|343.8|341.1|343.7|341|11
1738617710000|2025-02-03 21:21:50|343.72|341.02|343.7|341|343.73|341.03|343.67|340.97|11
1738617720000|2025-02-03 21:22:00|343.69|340.99|343.83|341.13|343.9|341.2|343.69|340.99|13
1738617730000|2025-02-03 21:22:10|343.82|341.12|344.05|341.35|344.05|341.35|343.82|341.12|17
1738617740000|2025-02-03 21:22:20|344.06|341.36|344.32|341.62|344.32|341.62|344.06|341.36|10
1738617750000|2025-02-03 21:22:30|344.33|341.63|344.14|341.44|344.33|341.63|344.13|341.43|10
1738617760000|2025-02-03 21:22:40|344.13|341.43|343.92|341.22|344.14|341.44|343.9|341.2|16
1738617770000|2025-02-03 21:22:50|343.93|341.23|343.98|341.28|343.98|341.28|343.93|341.23|6
1738617780000|2025-02-03 21:23:00|343.99|341.29|344.13|341.43|344.13|341.43|343.99|341.29|6
1738617790000|2025-02-03 21:23:10|344.14|341.44|344.11|341.41|344.19|341.49|344.09|341.39|9
1738617800000|2025-02-03 21:23:20|344.12|341.42|343.94|341.24|344.13|341.43|343.92|341.22|10
1738617810000|2025-02-03 21:23:30|343.95|341.25|344.01|341.31|344.01|341.31|343.95|341.25|7
1738617820000|2025-02-03 21:23:40|344.02|341.32|344.09|341.39|344.09|341.39|344.02|341.32|8
1738617830000|2025-02-03 21:23:50|344.31|341.61|344.41|341.71|344.41|341.71|344.3|341.6|13
1738617840000|2025-02-03 21:24:00|344.42|341.72|344.31|341.61|344.45|341.75|344.3|341.6|11
1738617850000|2025-02-03 21:24:10|344.32|341.62|344.21|341.51|344.34|341.64|344.17|341.47|15
1738617860000|2025-02-03 21:24:20|344.22|341.52|344.23|341.53|344.24|341.54|344.18|341.48|13
1738617870000|2025-02-03 21:24:30|344.24|341.54|344.36|341.66|344.36|341.66|344.24|341.54|13
1738617880000|2025-02-03 21:24:40|344.55|341.85|344.6|341.9|344.6|341.9|344.52|341.82|12
1738617890000|2025-02-03 21:24:50|344.61|341.91|344.53|341.83|344.64|341.94|344.53|341.83|13
1738617900000|2025-02-03 21:25:00|344.58|341.88|344.65|341.95|344.66|341.96|344.51|341.81|13
1738617910000|2025-02-03 21:25:10|344.66|341.96|344.73|342.03|344.73|342.03|344.66|341.96|8
1738617920000|2025-02-03 21:25:20|344.74|342.04|344.96|342.26|344.96|342.26|344.74|342.04|8
1738617930000|2025-02-03 21:25:30|344.97|342.27|345.2|342.5|345.2|342.5|344.91|342.21|14
1738617940000|2025-02-03 21:25:40|345.21|342.51|345.11|342.41|345.27|342.57|345.06|342.36|11
1738617950000|2025-02-03 21:25:50|345.12|342.42|345.19|342.49|345.19|342.49|345.12|342.42|8
1738617960000|2025-02-03 21:26:00|345.1|342.4|345.15|342.45|345.15|342.45|345.09|342.39|11
1738617970000|2025-02-03 21:26:10|345.16|342.46|345.48|342.78|345.48|342.78|345.16|342.46|11
1738617980000|2025-02-03 21:26:20|345.47|342.77|345.24|342.54|345.48|342.78|345.24|342.54|16
1738617990000|2025-02-03 21:26:30|345.23|342.53|344.96|342.26|345.23|342.53|344.93|342.23|13
1738618000000|2025-02-03 21:26:40|344.97|342.27|344.81|342.11|345|342.3|344.77|342.07|12
1738618010000|2025-02-03 21:26:50|344.82|342.12|344.53|341.83|344.83|342.13|344.48|341.78|17
1738618020000|2025-02-03 21:27:00|344.54|341.84|344.55|341.85|344.55|341.85|344.48|341.78|16
1738618030000|2025-02-03 21:27:10|344.56|341.86|344.5|341.8|344.57|341.87|344.38|341.68|12
1738618040000|2025-02-03 21:27:20|344.51|341.81|344.1|341.4|344.51|341.81|344.1|341.4|15
1738618050000|2025-02-03 21:27:30|344.11|341.41|344.17|341.47|344.17|341.47|344.11|341.41|11
1738618060000|2025-02-03 21:27:40|344.13|341.43|344.12|341.42|344.13|341.43|344.1|341.4|4
1738618070000|2025-02-03 21:27:50|344.11|341.41|344.13|341.43|344.13|341.43|344.11|341.41|3
1738618080000|2025-02-03 21:28:00|344.14|341.44|344.39|341.69|344.39|341.69|344.14|341.44|11
1738618090000|2025-02-03 21:28:10|344.4|341.7|344.38|341.68|344.42|341.72|344.35|341.65|13
1738618100000|2025-02-03 21:28:20|344.39|341.69|344.38|341.68|344.43|341.73|344.35|341.65|11
1738618110000|2025-02-03 21:28:30|344.39|341.69|344.42|341.72|344.43|341.73|344.39|341.69|10
1738618120000|2025-02-03 21:28:40|344.43|341.73|344.41|341.71|344.44|341.74|344.41|341.71|8
1738618130000|2025-02-03 21:28:50|344.42|341.72|344.43|341.73|344.44|341.74|344.38|341.68|12
1738618140000|2025-02-03 21:29:00|344.41|341.71|344.38|341.68|344.42|341.72|344.35|341.65|12
1738618150000|2025-02-03 21:29:10|344.39|341.69|344.38|341.68|344.42|341.72|344.38|341.68|9
1738618160000|2025-02-03 21:29:20|344.39|341.69|344.65|341.95|344.65|341.95|344.37|341.67|14
1738618170000|2025-02-03 21:29:30|344.64|341.94|344.54|341.84|344.64|341.94|344.47|341.77|9
1738618180000|2025-02-03 21:29:40|344.55|341.85|344.61|341.91|344.61|341.91|344.54|341.84|9
1738618190000|2025-02-03 21:29:50|344.62|341.92|344.46|341.76|344.63|341.93|344.21|341.51|16
1738618200000|2025-02-03 21:30:00|344.37|341.67|344.42|341.72|344.55|341.85|344.37|341.67|14
1738618210000|2025-02-03 21:30:10|344.43|341.73|344.27|341.57|344.46|341.76|344.26|341.56|11
1738618220000|2025-02-03 21:30:20|344.28|341.58|344.23|341.53|344.28|341.58|344.19|341.49|12
1738618230000|2025-02-03 21:30:30|344.24|341.54|344.48|341.78|344.48|341.78|344.23|341.53|11
1738618240000|2025-02-03 21:30:40|344.49|341.79|344.56|341.86|344.56|341.86|344.49|341.79|8
1738618250000|2025-02-03 21:30:50|344.57|341.87|344.28|341.58|344.59|341.89|344.28|341.58|15
1738618260000|2025-02-03 21:31:00|344.29|341.59|344.33|341.63|344.33|341.63|344.28|341.58|11
1738618270000|2025-02-03 21:31:10|344.34|341.64|344.29|341.59|344.34|341.64|344.22|341.52|10
1738618280000|2025-02-03 21:31:20|344.3|341.6|344.38|341.68|344.38|341.68|344.3|341.6|9
1738618290000|2025-02-03 21:31:30|344.39|341.69|344.62|341.92|344.64|341.94|344.39|341.69|14
1738618300000|2025-02-03 21:31:40|344.63|341.93|344.87|342.17|344.88|342.18|344.63|341.93|13
1738618310000|2025-02-03 21:31:50|344.88|342.18|345.11|342.41|345.11|342.41|344.88|342.18|12
1738618320000|2025-02-03 21:32:00|345.31|342.61|345.44|342.74|345.44|342.74|345.31|342.61|16
1738618330000|2025-02-03 21:32:10|345.45|342.75|345.69|342.99|345.69|342.99|345.42|342.72|12
1738618340000|2025-02-03 21:32:20|345.7|343|345.88|343.18|345.96|343.26|345.7|343|18
1738618350000|2025-02-03 21:32:30|345.89|343.19|345.82|343.12|345.91|343.21|345.75|343.05|14
1738618360000|2025-02-03 21:32:40|345.81|343.11|345.77|343.07|345.86|343.16|345.76|343.06|13
1738618370000|2025-02-03 21:32:50|345.73|343.03|345.64|342.94|345.74|343.04|345.6|342.9|13
1738618380000|2025-02-03 21:33:00|345.65|342.95|345.76|343.06|345.76|343.06|345.65|342.95|11
1738618390000|2025-02-03 21:33:10|345.77|343.07|345.86|343.16|345.86|343.16|345.77|343.07|10
1738618400000|2025-02-03 21:33:20|345.87|343.17|345.56|342.86|345.87|343.17|345.52|342.82|14
1738618410000|2025-02-03 21:33:30|345.57|342.87|345.64|342.94|345.64|342.94|345.57|342.87|8
1738618420000|2025-02-03 21:33:40|345.65|342.95|345.72|343.02|345.72|343.02|345.65|342.95|10
1738618430000|2025-02-03 21:33:50|345.52|342.82|345.47|342.77|345.56|342.86|345.46|342.76|11
1738618440000|2025-02-03 21:34:00|345.46|342.76|345.25|342.55|345.46|342.76|345.25|342.55|10
1738618450000|2025-02-03 21:34:10|345.22|342.52|345.19|342.49|345.23|342.53|345.05|342.35|13
1738618460000|2025-02-03 21:34:20|345.2|342.5|345.19|342.49|345.26|342.56|345.19|342.49|13
1738618470000|2025-02-03 21:34:30|345.18|342.48|345.2|342.5|345.2|342.5|345.13|342.43|9
1738618480000|2025-02-03 21:34:40|345.21|342.51|345.17|342.47|345.24|342.54|345.15|342.45|12
1738618490000|2025-02-03 21:34:50|345.16|342.46|344.99|342.29|345.18|342.48|344.95|342.25|13
1738618500000|2025-02-03 21:35:00|344.93|342.23|345.01|342.31|345.01|342.31|344.93|342.23|8
1738618510000|2025-02-03 21:35:10|345.02|342.32|344.97|342.27|345.04|342.34|344.93|342.23|10
1738618520000|2025-02-03 21:35:20|344.98|342.28|345.07|342.37|345.07|342.37|344.98|342.28|10
1738618530000|2025-02-03 21:35:30|345.08|342.38|345.33|342.63|345.33|342.63|345.08|342.38|11
1738618540000|2025-02-03 21:35:40|345.34|342.64|345.39|342.69|345.39|342.69|345.34|342.64|6
1738618550000|2025-02-03 21:35:50|345.4|342.7|345.65|342.95|345.65|342.95|345.4|342.7|8
1738618560000|2025-02-03 21:36:00|345.66|342.96|346.16|343.46|346.16|343.46|345.66|342.96|16
1738618570000|2025-02-03 21:36:10|346.2|343.5|346.13|343.43|346.21|343.51|346.11|343.41|7
1738618580000|2025-02-03 21:36:20|346.14|343.44|346.66|343.96|346.68|343.98|346.05|343.35|16
1738618590000|2025-02-03 21:36:30|346.65|343.95|346.62|343.92|346.65|343.95|346.62|343.92|4
1738618600000|2025-02-03 21:36:40|346.61|343.91|346.63|343.93|346.63|343.93|346.6|343.9|7
1738618610000|2025-02-03 21:36:50|346.64|343.94|346.56|343.86|346.66|343.96|346.54|343.84|9
1738618620000|2025-02-03 21:37:00|346.57|343.87|346.48|343.78|346.64|343.94|346.47|343.77|16
1738618630000|2025-02-03 21:37:10|346.49|343.79|346.52|343.82|346.52|343.82|346.39|343.69|13
1738618640000|2025-02-03 21:37:20|346.53|343.83|346.8|344.1|346.8|344.1|346.53|343.83|17
1738618650000|2025-02-03 21:37:30|346.81|344.11|347.06|344.36|347.06|344.36|346.81|344.11|14
1738618660000|2025-02-03 21:37:40|347.07|344.37|347.31|344.61|347.31|344.61|347.07|344.37|14
1738618670000|2025-02-03 21:37:50|347.32|344.62|347.4|344.7|347.41|344.71|347.32|344.62|11
1738618680000|2025-02-03 21:38:00|347.41|344.71|347.6|344.9|347.6|344.9|347.41|344.71|15
1738618690000|2025-02-03 21:38:10|347.61|344.91|347.82|345.12|347.82|345.12|347.49|344.79|12
1738618700000|2025-02-03 21:38:20|347.83|345.13|347.73|345.03|347.84|345.14|347.71|345.01|11
1738618710000|2025-02-03 21:38:30|347.72|345.02|347.61|344.91|347.72|345.02|347.59|344.89|18
1738618720000|2025-02-03 21:38:40|347.62|344.92|347.47|344.77|347.62|344.92|347.34|344.64|14
1738618730000|2025-02-03 21:38:50|347.48|344.78|347.42|344.72|347.53|344.83|347.37|344.67|11
1738618740000|2025-02-03 21:39:00|347.31|344.61|347.09|344.39|347.31|344.61|347.02|344.32|10
1738618750000|2025-02-03 21:39:10|347.1|344.4|347.18|344.48|347.18|344.48|347.1|344.4|11
1738618760000|2025-02-03 21:39:20|347.19|344.49|347.47|344.77|347.47|344.77|347.19|344.49|16
1738618770000|2025-02-03 21:39:30|347.48|344.78|347.3|344.6|347.49|344.79|347.28|344.58|8
1738618780000|2025-02-03 21:39:40|347.31|344.61|347.38|344.68|347.38|344.68|347.31|344.61|10
1738618790000|2025-02-03 21:39:50|347.37|344.67|347.34|344.64|347.38|344.68|347.31|344.61|16
1738618800000|2025-02-03 21:40:00|347.35|344.65|346.76|344.06|347.36|344.66|346.75|344.05|21
1738618810000|2025-02-03 21:40:10|346.77|344.07|346.81|344.11|346.81|344.11|346.76|344.06|13
1738618820000|2025-02-03 21:40:20|346.82|344.12|346.9|344.2|346.9|344.2|346.82|344.12|11
1738618830000|2025-02-03 21:40:30|346.91|344.21|347.16|344.46|347.16|344.46|346.8|344.1|15
1738618840000|2025-02-03 21:40:40|347.17|344.47|347.26|344.56|347.26|344.56|347.17|344.47|12
1738618850000|2025-02-03 21:40:50|347.27|344.57|347.29|344.59|347.29|344.59|347.26|344.56|11
1738618860000|2025-02-03 21:41:00|347.3|344.6|347.2|344.5|347.3|344.6|347.2|344.5|7
1738618870000|2025-02-03 21:41:10|347.1|344.4|347.17|344.47|347.17|344.47|347.1|344.4|12
1738618880000|2025-02-03 21:41:20|347.18|344.48|347.35|344.65|347.37|344.67|347.18|344.48|12
1738618890000|2025-02-03 21:41:30|347.36|344.66|347.43|344.73|347.44|344.74|347.36|344.66|10
1738618900000|2025-02-03 21:41:40|347.44|344.74|347.31|344.61|347.44|344.74|347.3|344.6|11
1738618910000|2025-02-03 21:41:50|347.32|344.62|347.34|344.64|347.34|344.64|347.28|344.58|10
1738618920000|2025-02-03 21:42:00|347.27|344.57|347.06|344.36|347.29|344.59|347.02|344.32|18
1738618930000|2025-02-03 21:42:10|347.03|344.33|346.91|344.21|347.03|344.33|346.86|344.16|7
1738618940000|2025-02-03 21:42:20|346.92|344.22|346.65|343.95|346.93|344.23|346.63|343.93|20
1738618950000|2025-02-03 21:42:30|346.66|343.96|346.72|344.02|346.72|344.02|346.65|343.95|11
1738618960000|2025-02-03 21:42:40|346.73|344.03|346.58|343.88|346.73|344.03|346.57|343.87|12
1738618970000|2025-02-03 21:42:50|346.59|343.89|346.48|343.78|346.63|343.93|346.46|343.76|8
1738618980000|2025-02-03 21:43:00|346.49|343.79|346.52|343.82|346.53|343.83|346.49|343.79|14
1738618990000|2025-02-03 21:43:10|346.53|343.83|346.57|343.87|346.57|343.87|346.53|343.83|9
1738619000000|2025-02-03 21:43:20|346.41|343.71|346.5|343.8|346.5|343.8|346.41|343.71|10
1738619010000|2025-02-03 21:43:30|346.51|343.81|346.37|343.67|346.51|343.81|346.34|343.64|14
1738619020000|2025-02-03 21:43:40|346.26|343.56|346.19|343.49|346.27|343.57|346.18|343.48|8
1738619030000|2025-02-03 21:43:50|346.2|343.5|346.25|343.55|346.25|343.55|346.19|343.49|10
1738619040000|2025-02-03 21:44:00|346.26|343.56|346.35|343.65|346.44|343.74|346.26|343.56|11
1738619050000|2025-02-03 21:44:10|346.34|343.64|346.12|343.42|346.34|343.64|346.07|343.37|10
1738619060000|2025-02-03 21:44:20|346.13|343.43|346.07|343.37|346.15|343.45|346.04|343.34|10
1738619070000|2025-02-03 21:44:30|346.06|343.36|346.03|343.33|346.12|343.42|346.03|343.33|12
1738619080000|2025-02-03 21:44:40|346.04|343.34|345.95|343.25|346.06|343.36|345.95|343.25|9
1738619090000|2025-02-03 21:44:50|345.96|343.26|345.97|343.27|345.97|343.27|345.96|343.26|8
1738619100000|2025-02-03 21:45:00|345.98|343.28|346.3|343.6|346.3|343.6|345.98|343.28|16
1738619110000|2025-02-03 21:45:10|346.31|343.61|346.48|343.78|346.48|343.78|346.31|343.61|8
1738619120000|2025-02-03 21:45:20|346.49|343.79|346.48|343.78|346.51|343.81|346.43|343.73|11
1738619130000|2025-02-03 21:45:30|346.49|343.79|346.72|344.02|346.72|344.02|346.49|343.79|13
1738619140000|2025-02-03 21:45:40|346.73|344.03|346.93|344.23|346.93|344.23|346.73|344.03|9
1738619150000|2025-02-03 21:45:50|346.94|344.24|346.97|344.27|346.97|344.27|346.94|344.24|6
1738619160000|2025-02-03 21:46:00|346.87|344.17|347|344.3|347|344.3|346.82|344.12|18
1738619170000|2025-02-03 21:46:10|347.14|344.44|347.25|344.55|347.25|344.55|347.14|344.44|12
1738619180000|2025-02-03 21:46:20|347.26|344.56|347.59|344.89|347.62|344.92|347.26|344.56|13
1738619190000|2025-02-03 21:46:30|347.6|344.9|347.56|344.86|347.65|344.95|347.53|344.83|16
1738619200000|2025-02-03 21:46:40|347.54|344.84|347.62|344.92|347.62|344.92|347.54|344.84|9
1738619210000|2025-02-03 21:46:50|347.61|344.91|347.58|344.88|347.62|344.92|347.51|344.81|10
1738619220000|2025-02-03 21:47:00|347.59|344.89|347.74|345.04|347.74|345.04|347.59|344.89|9
1738619230000|2025-02-03 21:47:10|347.75|345.05|347.89|345.19|347.91|345.21|347.75|345.05|12
1738619240000|2025-02-03 21:47:20|347.75|345.05|347.67|344.97|347.78|345.08|347.64|344.94|10
1738619250000|2025-02-03 21:47:30|347.68|344.98|347.89|345.19|347.89|345.19|347.68|344.98|16
1738619260000|2025-02-03 21:47:40|347.9|345.2|347.87|345.17|347.93|345.23|347.82|345.12|12
1738619270000|2025-02-03 21:47:50|347.88|345.18|347.94|345.24|347.94|345.24|347.88|345.18|7
1738619280000|2025-02-03 21:48:00|347.95|345.25|347.73|345.03|347.96|345.26|347.71|345.01|11
1738619290000|2025-02-03 21:48:10|347.74|345.04|347.88|345.18|347.88|345.18|347.74|345.04|11
1738619300000|2025-02-03 21:48:20|347.89|345.19|347.79|345.09|347.91|345.21|347.76|345.06|11
1738619310000|2025-02-03 21:48:30|347.8|345.1|347.69|344.99|347.81|345.11|347.63|344.93|9
1738619320000|2025-02-03 21:48:40|347.7|345|347.76|345.06|347.76|345.06|347.7|345|7
1738619330000|2025-02-03 21:48:50|347.77|345.07|347.9|345.2|347.9|345.2|347.77|345.07|7
1738619340000|2025-02-03 21:49:00|347.91|345.21|347.8|345.1|347.91|345.21|347.76|345.06|12
1738619350000|2025-02-03 21:49:10|347.79|345.09|348.01|345.31|348.01|345.31|347.79|345.09|12
1738619360000|2025-02-03 21:49:20|348.02|345.32|348.27|345.57|348.27|345.57|348.02|345.32|13
1738619370000|2025-02-03 21:49:30|348.28|345.58|348.16|345.46|348.28|345.58|348.13|345.43|12
1738619380000|2025-02-03 21:49:40|348.15|345.45|348.22|345.52|348.22|345.52|348.15|345.45|8
1738619390000|2025-02-03 21:49:50|348.23|345.53|348.17|345.47|348.23|345.53|348.11|345.41|10
1738619400000|2025-02-03 21:50:00|348.18|345.48|348.31|345.61|348.31|345.61|348.17|345.47|9
1738619410000|2025-02-03 21:50:10|348.32|345.62|348.49|345.79|348.49|345.79|348.32|345.62|10
1738619420000|2025-02-03 21:50:20|348.5|345.8|348.53|345.83|348.56|345.86|348.46|345.76|15
1738619430000|2025-02-03 21:50:30|348.54|345.84|348.44|345.74|348.56|345.86|348.42|345.72|11
1738619440000|2025-02-03 21:50:40|348.36|345.66|348.55|345.85|348.55|345.85|348.35|345.65|17
1738619450000|2025-02-03 21:50:50|348.56|345.86|348.5|345.8|348.57|345.87|348.48|345.78|13
1738619460000|2025-02-03 21:51:00|348.51|345.81|348.29|345.59|348.51|345.81|348.28|345.58|12
1738619470000|2025-02-03 21:51:10|348.3|345.6|348.57|345.87|348.57|345.87|348.3|345.6|19
1738619480000|2025-02-03 21:51:20|348.58|345.88|348.85|346.15|348.85|346.15|348.58|345.88|13
1738619490000|2025-02-03 21:51:30|348.86|346.16|348.98|346.28|348.98|346.28|348.86|346.16|13
1738619500000|2025-02-03 21:51:40|348.99|346.29|349.11|346.41|349.11|346.41|348.99|346.29|11
1738619510000|2025-02-03 21:51:50|349.12|346.42|349.5|346.8|349.5|346.8|349.12|346.42|16
1738619520000|2025-02-03 21:52:00|349.4|346.7|349.44|346.74|349.44|346.74|349.32|346.62|10
1738619530000|2025-02-03 21:52:10|349.3|346.6|349.4|346.7|349.4|346.7|349.3|346.6|13
1738619540000|2025-02-03 21:52:20|349.39|346.69|349.5|346.8|349.5|346.8|349.3|346.6|12
1738619550000|2025-02-03 21:52:30|349.51|346.81|349.61|346.91|349.62|346.92|349.51|346.81|11
1738619560000|2025-02-03 21:52:40|349.62|346.92|349.98|347.28|349.98|347.28|349.62|346.92|15
1738619570000|2025-02-03 21:52:50|349.99|347.29|350.12|347.42|350.12|347.42|349.99|347.29|9
1738619580000|2025-02-03 21:53:00|349.95|347.25|350.07|347.37|350.07|347.37|349.95|347.25|13
1738619590000|2025-02-03 21:53:10|350.08|347.38|350.33|347.63|350.33|347.63|350.08|347.38|12
1738619600000|2025-02-03 21:53:20|350.34|347.64|351.08|348.38|351.09|348.39|350.34|347.64|13
1738619610000|2025-02-03 21:53:30|351.09|348.39|351.2|348.5|351.2|348.5|351.09|348.39|10
1738619620000|2025-02-03 21:53:40|351.21|348.51|351.08|348.38|351.31|348.61|351.05|348.35|14
1738619630000|2025-02-03 21:53:50|351.09|348.39|351.23|348.53|351.23|348.53|351.09|348.39|15
1738619640000|2025-02-03 21:54:00|351.24|348.54|351.19|348.49|351.32|348.62|351.19|348.49|13
1738619650000|2025-02-03 21:54:10|351.12|348.42|350.85|348.15|351.13|348.43|350.81|348.11|16
1738619660000|2025-02-03 21:54:20|350.86|348.16|350.73|348.03|350.89|348.19|350.71|348.01|14
1738619670000|2025-02-03 21:54:30|350.74|348.04|350.21|347.51|350.74|348.04|350.2|347.5|14
1738619680000|2025-02-03 21:54:40|350.23|347.53|350.37|347.67|350.37|347.67|350.23|347.53|9
1738619690000|2025-02-03 21:54:50|350.38|347.68|350.53|347.83|350.53|347.83|350.38|347.68|15
1738619700000|2025-02-03 21:55:00|350.54|347.84|350.87|348.17|350.87|348.17|350.54|347.84|17
1738619710000|2025-02-03 21:55:10|350.9|348.2|351.15|348.45|351.15|348.45|350.9|348.2|17
1738619720000|2025-02-03 21:55:20|351|348.3|351.02|348.32|351.11|348.41|351|348.3|15
1738619730000|2025-02-03 21:55:30|350.88|348.18|350.95|348.25|350.95|348.25|350.88|348.18|14
1738619740000|2025-02-03 21:55:40|350.94|348.24|350.88|348.18|350.96|348.26|350.84|348.14|10
1738619750000|2025-02-03 21:55:50|350.89|348.19|351.36|348.66|351.36|348.66|350.89|348.19|13
1738619760000|2025-02-03 21:56:00|351.35|348.65|351.22|348.52|351.35|348.65|351.17|348.47|13
1738619770000|2025-02-03 21:56:10|351.23|348.53|351.12|348.42|351.28|348.58|351.12|348.42|13
1738619780000|2025-02-03 21:56:20|351.13|348.43|351.08|348.38|351.14|348.44|351.01|348.31|10
1738619790000|2025-02-03 21:56:30|351.09|348.39|351.18|348.48|351.18|348.48|351.09|348.39|14
1738619800000|2025-02-03 21:56:40|351.19|348.49|351.04|348.34|351.2|348.5|350.99|348.29|9
1738619810000|2025-02-03 21:56:50|351.05|348.35|351.21|348.51|351.21|348.51|351.05|348.35|13
1738619820000|2025-02-03 21:57:00|351.22|348.52|351.15|348.45|351.34|348.64|351.09|348.39|14
1738619830000|2025-02-03 21:57:10|351.12|348.42|350.84|348.14|351.12|348.42|350.83|348.13|14
1738619840000|2025-02-03 21:57:20|350.85|348.15|350.63|347.93|350.89|348.19|350.62|347.92|16
1738619850000|2025-02-03 21:57:30|350.5|347.8|350.57|347.87|350.57|347.87|350.5|347.8|10
1738619860000|2025-02-03 21:57:40|350.58|347.88|350.54|347.84|350.62|347.92|350.49|347.79|15
1738619870000|2025-02-03 21:57:50|350.55|347.85|350.8|348.1|350.8|348.1|350.54|347.84|16
1738619880000|2025-02-03 21:58:00|350.81|348.11|350.67|347.97|350.83|348.13|350.66|347.96|13
1738619890000|2025-02-03 21:58:10|350.66|347.96|350.5|347.8|350.7|348|350.5|347.8|13
1738619900000|2025-02-03 21:58:20|350.52|347.82|350.63|347.93|350.63|347.93|350.52|347.82|12
1738619910000|2025-02-03 21:58:30|350.64|347.94|350.62|347.92|350.65|347.95|350.62|347.92|7
1738619920000|2025-02-03 21:58:40|350.61|347.91|350.87|348.17|350.87|348.17|350.58|347.88|14
1738619930000|2025-02-03 21:58:50|350.88|348.18|351.3|348.6|351.3|348.6|350.88|348.18|19
1738619940000|2025-02-03 21:59:00|351.31|348.61|351.3|348.6|351.36|348.66|351.28|348.58|15
1738619950000|2025-02-03 21:59:10|351.31|348.61|351.14|348.44|351.34|348.64|351.14|348.44|10
1738619960000|2025-02-03 21:59:20|351.15|348.45|351.22|348.52|351.22|348.52|351.15|348.45|12
1738619970000|2025-02-03 21:59:30|351.23|348.53|351.44|348.74|351.44|348.74|351.23|348.53|12
1738619980000|2025-02-03 21:59:40|351.45|348.75|351.57|348.87|351.57|348.87|351.45|348.75|10
1738619990000|2025-02-03 21:59:50|351.58|348.88|351.85|349.15|352.04|349.34|351.58|348.88|11
1738620000000|2025-02-03 22:00:00|351.86|349.16|351.56|348.86|351.91|349.21|351.56|348.86|14
1738620010000|2025-02-03 22:00:10|351.73|349.03|351.84|349.14|351.84|349.14|351.72|349.02|13
1738620020000|2025-02-03 22:00:20|351.87|349.17|352.12|349.42|352.13|349.43|351.87|349.17|13
1738620030000|2025-02-03 22:00:30|352.13|349.43|352.49|349.79|352.49|349.79|352.13|349.43|15
1738620040000|2025-02-03 22:00:40|352.5|349.8|352.46|349.76|352.5|349.8|352.32|349.62|17
1738620050000|2025-02-03 22:00:50|352.47|349.77|352.43|349.73|352.5|349.8|352.4|349.7|12
1738620060000|2025-02-03 22:01:00|352.44|349.74|352.92|350.22|352.93|350.23|352.27|349.57|25
1738620070000|2025-02-03 22:01:10|352.93|350.23|352.9|350.2|352.96|350.26|352.8|350.1|21
1738620080000|2025-02-03 22:01:20|352.91|350.21|352.76|350.06|352.93|350.23|352.75|350.05|10
1738620090000|2025-02-03 22:01:30|352.61|349.91|352.4|349.7|352.61|349.91|352.39|349.69|17
1738620100000|2025-02-03 22:01:40|352.39|349.69|352.25|349.55|352.39|349.69|352.06|349.36|14
1738620110000|2025-02-03 22:01:50|352.24|349.54|352.18|349.48|352.24|349.54|352.1|349.4|13
1738620120000|2025-02-03 22:02:00|352.19|349.49|352.16|349.46|352.2|349.5|352.08|349.38|18
1738620130000|2025-02-03 22:02:10|352.17|349.47|352.68|349.98|352.68|349.98|352.17|349.47|18
1738620140000|2025-02-03 22:02:20|352.69|349.99|352.49|349.79|352.71|350.01|352.42|349.72|12
1738620150000|2025-02-03 22:02:30|352.5|349.8|352.32|349.62|352.51|349.81|352.27|349.57|10
1738620160000|2025-02-03 22:02:40|352.31|349.61|352.14|349.44|352.32|349.62|352.06|349.36|20
1738620170000|2025-02-03 22:02:50|352.19|349.49|352.31|349.61|352.31|349.61|352.19|349.49|16
1738620180000|2025-02-03 22:03:00|352.1|349.4|351.44|348.74|352.13|349.43|351.43|348.73|20
1738620190000|2025-02-03 22:03:10|351.45|348.75|351.49|348.79|351.49|348.79|351.43|348.73|11
1738620200000|2025-02-03 22:03:20|351.5|348.8|351.64|348.94|351.67|348.97|351.29|348.59|16
1738620210000|2025-02-03 22:03:30|351.65|348.95|351.1|348.4|351.65|348.95|351.03|348.33|17
1738620220000|2025-02-03 22:03:40|351.14|348.44|351.78|349.08|351.79|349.09|351.14|348.44|22
1738620230000|2025-02-03 22:03:50|351.79|349.09|351.31|348.61|351.79|349.09|351.23|348.53|20
1738620240000|2025-02-03 22:04:00|351.32|348.62|351.92|349.22|351.92|349.22|351.32|348.62|16
1738620250000|2025-02-03 22:04:10|351.93|349.23|352.48|349.78|352.48|349.78|351.92|349.22|18
1738620260000|2025-02-03 22:04:20|352.49|349.79|352.55|349.85|352.55|349.85|352.48|349.78|11
1738620270000|2025-02-03 22:04:30|352.56|349.86|352.47|349.77|352.62|349.92|352.46|349.76|18
1738620280000|2025-02-03 22:04:40|352.46|349.76|352.32|349.62|352.47|349.77|352.23|349.53|13
1738620290000|2025-02-03 22:04:50|352.33|349.63|352.23|349.53|352.33|349.63|352.17|349.47|10
1738620300000|2025-02-03 22:05:00|352.24|349.54|352.32|349.62|352.32|349.62|352.24|349.54|13
1738620310000|2025-02-03 22:05:10|352.33|349.63|352.78|350.08|352.78|350.08|352.33|349.63|14
1738620320000|2025-02-03 22:05:20|352.79|350.09|353.26|350.56|353.26|350.56|352.78|350.08|16
1738620330000|2025-02-03 22:05:30|353.27|350.57|353.14|350.44|353.29|350.59|353.08|350.38|15
1738620340000|2025-02-03 22:05:40|353.15|350.45|352.78|350.08|353.16|350.46|352.78|350.08|7
1738620350000|2025-02-03 22:05:50|352.79|350.09|352.6|349.9|352.8|350.1|352.54|349.84|19
1738620360000|2025-02-03 22:06:00|352.61|349.91|352.8|350.1|352.8|350.1|352.61|349.91|13
1738620370000|2025-02-03 22:06:10|352.81|350.11|353.09|350.39|353.09|350.39|352.81|350.11|17
1738620380000|2025-02-03 22:06:20|353.1|350.4|352.6|349.9|353.11|350.41|352.59|349.89|16
1738620390000|2025-02-03 22:06:30|352.59|349.89|352.71|350.01|352.71|350.01|352.59|349.89|17
1738620400000|2025-02-03 22:06:40|352.72|350.02|353.15|350.45|353.15|350.45|352.72|350.02|17
1738620410000|2025-02-03 22:06:50|353.16|350.46|353.26|350.56|353.26|350.56|353.16|350.46|13
1738620420000|2025-02-03 22:07:00|353.27|350.57|353.42|350.72|353.42|350.72|353.27|350.57|15
1738620430000|2025-02-03 22:07:10|353.4|350.7|353.42|350.72|353.42|350.72|353.22|350.52|15
1738620440000|2025-02-03 22:07:20|353.43|350.73|353.36|350.66|353.43|350.73|353.3|350.6|20
1738620450000|2025-02-03 22:07:30|353.14|350.44|353.11|350.41|353.22|350.52|353.1|350.4|15
1738620460000|2025-02-03 22:07:40|353.12|350.42|353.12|350.42|353.18|350.48|353.12|350.42|13
1738620470000|2025-02-03 22:07:50|353.13|350.43|353.04|350.34|353.35|350.65|352.98|350.28|19
1738620480000|2025-02-03 22:08:00|353.05|350.35|352.99|350.29|353.1|350.4|352.97|350.27|14
1738620490000|2025-02-03 22:08:10|353|350.3|353.4|350.7|353.4|350.7|353|350.3|17
1738620500000|2025-02-03 22:08:20|353.41|350.71|353.59|350.89|353.59|350.89|353.41|350.71|16
1738620510000|2025-02-03 22:08:30|353.6|350.9|354|351.3|354|351.3|353.6|350.9|19
1738620520000|2025-02-03 22:08:40|354.13|351.43|354.31|351.61|354.31|351.61|354.13|351.43|18
1738620530000|2025-02-03 22:08:50|354.32|351.62|354.78|352.08|354.78|352.08|354.32|351.62|14
1738620540000|2025-02-03 22:09:00|354.79|352.09|354.64|351.94|354.81|352.11|354.64|351.94|17
1738620550000|2025-02-03 22:09:10|354.65|351.95|354.43|351.73|354.69|351.99|354.41|351.71|17
1738620560000|2025-02-03 22:09:20|354.42|351.72|353.82|351.12|354.44|351.74|353.82|351.12|24
1738620570000|2025-02-03 22:09:30|353.83|351.13|353.93|351.23|353.93|351.23|353.82|351.12|13
1738620580000|2025-02-03 22:09:40|353.94|351.24|354.62|351.92|354.62|351.92|353.94|351.24|20
1738620590000|2025-02-03 22:09:50|354.65|351.95|354.88|352.18|354.89|352.19|354.65|351.95|13
1738620600000|2025-02-03 22:10:00|354.89|352.19|355.15|352.45|355.15|352.45|354.88|352.18|16
1738620610000|2025-02-03 22:10:10|355.16|352.46|355.06|352.36|355.18|352.48|355.01|352.31|14
1738620620000|2025-02-03 22:10:20|355.07|352.37|355.16|352.46|355.16|352.46|354.92|352.22|15
1738620630000|2025-02-03 22:10:30|355.17|352.47|355.49|352.79|355.5|352.8|355.17|352.47|15
1738620640000|2025-02-03 22:10:40|355.5|352.8|355.96|353.26|355.96|353.26|355.5|352.8|14
1738620650000|2025-02-03 22:10:50|355.97|353.27|356.02|353.32|356.02|353.32|355.96|353.26|10
1738620660000|2025-02-03 22:11:00|356.03|353.33|355.68|352.98|356.03|353.33|355.64|352.94|18
1738620670000|2025-02-03 22:11:10|355.67|352.97|355.19|352.49|355.68|352.98|355.18|352.48|13
1738620680000|2025-02-03 22:11:20|355.05|352.35|354.73|352.03|355.07|352.37|354.72|352.02|11
1738620690000|2025-02-03 22:11:30|354.74|352.04|354.79|352.09|354.8|352.1|354.73|352.03|12
1738620700000|2025-02-03 22:11:40|354.8|352.1|354.56|351.86|354.81|352.11|354.47|351.77|22
1738620710000|2025-02-03 22:11:50|354.81|352.11|354.4|351.7|354.82|352.12|354.39|351.69|18
1738620720000|2025-02-03 22:12:00|354.39|351.69|353.84|351.14|354.42|351.72|353.82|351.12|19
1738620730000|2025-02-03 22:12:10|353.85|351.15|354.13|351.43|354.31|351.61|353.85|351.15|24
1738620740000|2025-02-03 22:12:20|354.14|351.44|354.21|351.51|354.21|351.51|353.99|351.29|14
1738620750000|2025-02-03 22:12:30|354.37|351.67|354.6|351.9|354.8|352.1|354.37|351.67|20
1738620760000|2025-02-03 22:12:40|354.59|351.89|354.09|351.39|354.6|351.9|354.05|351.35|19
1738620770000|2025-02-03 22:12:50|354.08|351.38|354.19|351.49|354.38|351.68|354.08|351.38|17
1738620780000|2025-02-03 22:13:00|354.2|351.5|353.93|351.23|354.21|351.51|353.9|351.2|14
1738620790000|2025-02-03 22:13:10|353.94|351.24|354.06|351.36|354.06|351.36|353.94|351.24|14
1738620800000|2025-02-03 22:13:20|353.91|351.21|353.38|350.68|353.92|351.22|353.36|350.66|14
1738620810000|2025-02-03 22:13:30|353.37|350.67|353.45|350.75|353.46|350.76|353.37|350.67|15
1738620820000|2025-02-03 22:13:40|353.46|350.76|353.12|350.42|353.48|350.78|353.1|350.4|12
1738620830000|2025-02-03 22:13:50|353.13|350.43|353.54|350.84|353.54|350.84|353.13|350.43|16
1738620840000|2025-02-03 22:14:00|353.55|350.85|352.85|350.15|353.55|350.85|352.85|350.15|17
1738620850000|2025-02-03 22:14:10|352.86|350.16|352.87|350.17|352.88|350.18|352.81|350.11|15
1738620860000|2025-02-03 22:14:20|352.74|350.04|352.56|349.86|352.74|350.04|352.45|349.75|14
1738620870000|2025-02-03 22:14:30|352.59|349.89|352.58|349.88|352.68|349.98|352.5|349.8|16
1738620880000|2025-02-03 22:14:40|352.59|349.89|352.29|349.59|352.6|349.9|352.28|349.58|8
1738620890000|2025-02-03 22:14:50|352.28|349.58|352.35|349.65|352.35|349.65|352.28|349.58|12
1738620900000|2025-02-03 22:15:00|352.36|349.66|352.25|349.55|352.52|349.82|352.25|349.55|15
1738620910000|2025-02-03 22:15:10|352.26|349.56|351.59|348.89|352.26|349.56|351.58|348.88|22
1738620920000|2025-02-03 22:15:20|351.6|348.9|351.54|348.84|351.6|348.9|351.37|348.67|19
1738620930000|2025-02-03 22:15:30|351.55|348.85|351.63|348.93|351.76|349.06|351.55|348.85|16
1738620940000|2025-02-03 22:15:40|351.33|348.63|351.4|348.7|351.4|348.7|351.33|348.63|8
1738620950000|2025-02-03 22:15:50|351.41|348.71|351.47|348.77|351.47|348.77|351.41|348.71|15
1738620960000|2025-02-03 22:16:00|351.48|348.78|352.62|349.92|352.66|349.96|351.48|348.78|24
1738620970000|2025-02-03 22:16:10|352.63|349.93|352.39|349.69|352.67|349.97|352.39|349.69|17
1738620980000|2025-02-03 22:16:20|352.4|349.7|352.22|349.52|352.4|349.7|352.15|349.45|15
1738620990000|2025-02-03 22:16:30|352.23|349.53|352.64|349.94|352.64|349.94|352.23|349.53|12
1738621000000|2025-02-03 22:16:40|352.65|349.95|352.69|349.99|352.69|349.99|352.64|349.94|11
1738621010000|2025-02-03 22:16:50|352.56|349.86|352.48|349.78|352.57|349.87|352.38|349.68|16
1738621020000|2025-02-03 22:17:00|352.49|349.79|352.35|349.65|352.51|349.81|352.3|349.6|9
1738621030000|2025-02-03 22:17:10|352.36|349.66|352.61|349.91|352.61|349.91|352.36|349.66|18
1738621040000|2025-02-03 22:17:20|352.62|349.92|353.07|350.37|353.07|350.37|352.62|349.92|18
1738621050000|2025-02-03 22:17:30|353.08|350.38|353.37|350.67|353.37|350.67|353.08|350.38|13
1738621060000|2025-02-03 22:17:40|353.38|350.68|353.44|350.74|353.44|350.74|353.38|350.68|15
1738621070000|2025-02-03 22:17:50|353.43|350.73|353.55|350.85|353.55|350.85|353.28|350.58|21
1738621080000|2025-02-03 22:18:00|353.56|350.86|354.05|351.35|354.05|351.35|353.56|350.86|16
1738621090000|2025-02-03 22:18:10|354.06|351.36|354.01|351.31|354.1|351.4|353.98|351.28|14
1738621100000|2025-02-03 22:18:20|354.02|351.32|354.37|351.67|354.37|351.67|353.89|351.19|19
1738621110000|2025-02-03 22:18:30|354.36|351.66|353.83|351.13|354.36|351.66|353.82|351.12|22
1738621120000|2025-02-03 22:18:40|353.82|351.12|353.56|350.86|353.87|351.17|353.56|350.86|14
1738621130000|2025-02-03 22:18:50|353.67|350.97|353.65|350.95|353.73|351.03|353.63|350.93|14
1738621140000|2025-02-03 22:19:00|353.66|350.96|353.53|350.83|353.67|350.97|353.51|350.81|12
1738621150000|2025-02-03 22:19:10|353.3|350.6|352.83|350.13|353.3|350.6|352.83|350.13|15
1738621160000|2025-02-03 22:19:20|352.84|350.14|352.78|350.08|352.88|350.18|352.71|350.01|20
1738621170000|2025-02-03 22:19:30|352.79|350.09|353.23|350.53|353.23|350.53|352.79|350.09|15
1738621180000|2025-02-03 22:19:40|353.24|350.54|353.35|350.65|353.35|350.65|353.24|350.54|12
1738621190000|2025-02-03 22:19:50|353.36|350.66|353.56|350.86|353.56|350.86|353.36|350.66|9
1738621200000|2025-02-03 22:20:00|353.57|350.87|353.32|350.62|353.57|350.87|353.25|350.55|18
1738621210000|2025-02-03 22:20:10|353.33|350.63|353.25|350.55|353.4|350.7|353.25|350.55|14
1738621220000|2025-02-03 22:20:20|353.26|350.56|353.54|350.84|353.54|350.84|353.26|350.56|13
1738621230000|2025-02-03 22:20:30|353.55|350.85|353.37|350.67|353.55|350.85|353.31|350.61|16
1738621240000|2025-02-03 22:20:40|353.38|350.68|353.46|350.76|353.47|350.77|353.38|350.68|13
1738621250000|2025-02-03 22:20:50|353.47|350.77|353.32|350.62|353.48|350.78|353.31|350.61|12
1738621260000|2025-02-03 22:21:00|353.33|350.63|353.29|350.59|353.45|350.75|353.29|350.59|17
1738621270000|2025-02-03 22:21:10|353.3|350.6|353.22|350.52|353.37|350.67|353.22|350.52|12
1738621280000|2025-02-03 22:21:20|353.17|350.47|353.02|350.32|353.18|350.48|352.97|350.27|12
1738621290000|2025-02-03 22:21:30|353.03|350.33|353.08|350.38|353.09|350.39|353.03|350.33|16
1738621300000|2025-02-03 22:21:40|353.09|350.39|353.27|350.57|353.27|350.57|353.08|350.38|13
1738621310000|2025-02-03 22:21:50|353.28|350.58|353.27|350.57|353.28|350.58|353.27|350.57|6
1738621320000|2025-02-03 22:22:00|353.28|350.58|353.46|350.76|353.46|350.76|353.28|350.58|13
1738621330000|2025-02-03 22:22:10|353.47|350.77|353.33|350.63|353.53|350.83|353.33|350.63|12
1738621340000|2025-02-03 22:22:20|353.34|350.64|353.75|351.05|353.75|351.05|353.34|350.64|16
1738621350000|2025-02-03 22:22:30|353.76|351.06|353.87|351.17|353.87|351.17|353.76|351.06|14
1738621360000|2025-02-03 22:22:40|353.88|351.18|354.32|351.62|354.32|351.62|353.88|351.18|19
1738621370000|2025-02-03 22:22:50|354.33|351.63|354.4|351.7|354.4|351.7|354.33|351.63|8
1738621380000|2025-02-03 22:23:00|354.41|351.71|354.31|351.61|354.52|351.82|354.3|351.6|18
1738621390000|2025-02-03 22:23:10|354.32|351.62|354.17|351.47|354.32|351.62|354.12|351.42|17
1738621400000|2025-02-03 22:23:20|354.18|351.48|354.19|351.49|354.24|351.54|354.14|351.44|14
1738621410000|2025-02-03 22:23:30|354.2|351.5|354.66|351.96|354.66|351.96|354.2|351.5|16
1738621420000|2025-02-03 22:23:40|354.67|351.97|354.94|352.24|355.2|352.5|354.67|351.97|16
1738621430000|2025-02-03 22:23:50|354.91|352.21|354.76|352.06|354.91|352.21|354.71|352.01|16
1738621440000|2025-02-03 22:24:00|354.73|352.03|354.53|351.83|354.74|352.04|354.51|351.81|13
1738621450000|2025-02-03 22:24:10|354.52|351.82|354.37|351.67|354.57|351.87|354.34|351.64|20
1738621460000|2025-02-03 22:24:20|354.38|351.68|354.25|351.55|354.4|351.7|354.23|351.53|10
1738621470000|2025-02-03 22:24:30|354.26|351.56|354.34|351.64|354.34|351.64|354.26|351.56|17
1738621480000|2025-02-03 22:24:40|354.35|351.65|354.27|351.57|354.4|351.7|354.23|351.53|11
1738621490000|2025-02-03 22:24:50|354.26|351.56|354.32|351.62|354.32|351.62|354.26|351.56|11
1738621500000|2025-02-03 22:25:00|354.33|351.63|354.24|351.54|354.33|351.63|354.16|351.46|14
1738621510000|2025-02-03 22:25:10|354.23|351.53|354.54|351.84|354.54|351.84|354.16|351.46|14
1738621520000|2025-02-03 22:25:20|354.55|351.85|354.63|351.93|354.63|351.93|354.55|351.85|13
1738621530000|2025-02-03 22:25:30|354.64|351.94|354.4|351.7|354.64|351.94|354.38|351.68|14
1738621540000|2025-02-03 22:25:40|354.41|351.71|354.62|351.92|354.67|351.97|354.41|351.71|12
1738621550000|2025-02-03 22:25:50|354.63|351.93|354.78|352.08|354.78|352.08|354.52|351.82|14
1738621560000|2025-02-03 22:26:00|354.79|352.09|354.65|351.95|354.8|352.1|354.64|351.94|14
1738621570000|2025-02-03 22:26:10|354.66|351.96|354.64|351.94|354.69|351.99|354.5|351.8|11
1738621580000|2025-02-03 22:26:20|354.63|351.93|354.57|351.87|354.63|351.93|354.51|351.81|15
1738621590000|2025-02-03 22:26:30|354.58|351.88|354.63|351.93|354.63|351.93|354.57|351.87|8
1738621600000|2025-02-03 22:26:40|354.62|351.92|354.76|352.06|354.76|352.06|354.43|351.73|18
1738621610000|2025-02-03 22:26:50|354.77|352.07|354.65|351.95|354.77|352.07|354.62|351.92|10
1738621620000|2025-02-03 22:27:00|354.66|351.96|354.29|351.59|354.66|351.96|354.28|351.58|17
1738621630000|2025-02-03 22:27:10|354.26|351.56|354.36|351.66|354.36|351.66|354.26|351.56|13
1738621640000|2025-02-03 22:27:20|354.35|351.65|354.66|351.96|354.72|352.02|354.35|351.65|7
1738621650000|2025-02-03 22:27:30|354.67|351.97|354.79|352.09|354.79|352.09|354.67|351.97|14
1738621660000|2025-02-03 22:27:40|354.82|352.12|354.69|351.99|354.84|352.14|354.67|351.97|12
1738621670000|2025-02-03 22:27:50|354.7|352|354.75|352.05|354.75|352.05|354.7|352|12
1738621680000|2025-02-03 22:28:00|354.76|352.06|354.66|351.96|354.78|352.08|354.57|351.87|13
1738621690000|2025-02-03 22:28:10|354.67|351.97|354.58|351.88|354.72|352.02|354.55|351.85|12
1738621700000|2025-02-03 22:28:20|354.59|351.89|354.55|351.85|354.66|351.96|354.52|351.82|14
1738621710000|2025-02-03 22:28:30|354.56|351.86|354.55|351.85|354.56|351.86|354.46|351.76|10
1738621720000|2025-02-03 22:28:40|354.56|351.86|354.86|352.16|354.86|352.16|354.56|351.86|11
1738621730000|2025-02-03 22:28:50|354.85|352.15|354.91|352.21|354.91|352.21|354.85|352.15|9
1738621740000|2025-02-03 22:29:00|354.92|352.22|355.18|352.48|355.18|352.48|354.92|352.22|15
1738621750000|2025-02-03 22:29:10|355.17|352.47|355.21|352.51|355.21|352.51|355.17|352.47|9
1738621760000|2025-02-03 22:29:20|355.22|352.52|355.41|352.71|355.41|352.71|355.22|352.52|11
1738621770000|2025-02-03 22:29:30|355.42|352.72|355.36|352.66|355.44|352.74|355.31|352.61|11
1738621780000|2025-02-03 22:29:40|355.35|352.65|355.15|352.45|355.36|352.66|355.14|352.44|10
1738621790000|2025-02-03 22:29:50|355.16|352.46|355.24|352.54|355.24|352.54|355.16|352.46|10
1738621800000|2025-02-03 22:30:00|355.25|352.55|355.13|352.43|355.4|352.7|355.09|352.39|19
1738621810000|2025-02-03 22:30:10|355.14|352.44|355.19|352.49|355.19|352.49|355.14|352.44|12
1738621820000|2025-02-03 22:30:20|355.2|352.5|355.13|352.43|355.2|352.5|355.07|352.37|14
1738621830000|2025-02-03 22:30:30|354.98|352.28|355.27|352.57|355.27|352.57|354.98|352.28|17
1738621840000|2025-02-03 22:30:40|355.28|352.58|355.14|352.44|355.28|352.58|355.05|352.35|15
1738621850000|2025-02-03 22:30:50|355.15|352.45|355.09|352.39|355.16|352.46|355.05|352.35|11
1738621860000|2025-02-03 22:31:00|355.08|352.38|354.96|352.26|355.1|352.4|354.93|352.23|9
1738621870000|2025-02-03 22:31:10|354.97|352.27|355.17|352.47|355.17|352.47|354.84|352.14|20
1738621880000|2025-02-03 22:31:20|355.08|352.38|355.36|352.66|355.36|352.66|355.08|352.38|20
1738621890000|2025-02-03 22:31:30|355.37|352.67|355.34|352.64|355.44|352.74|355.21|352.51|13
1738621900000|2025-02-03 22:31:40|355.23|352.53|355.3|352.6|355.31|352.61|355.22|352.52|18
1738621910000|2025-02-03 22:31:50|355.31|352.61|355.22|352.52|355.44|352.74|355.21|352.51|13
1738621920000|2025-02-03 22:32:00|355.23|352.53|355.28|352.58|355.28|352.58|355.23|352.53|10
1738621930000|2025-02-03 22:32:10|355.27|352.57|355.17|352.47|355.29|352.59|355.17|352.47|14
1738621940000|2025-02-03 22:32:20|355.08|352.38|354.92|352.22|355.09|352.39|354.9|352.2|10
1738621950000|2025-02-03 22:32:30|354.93|352.23|355.21|352.51|355.21|352.51|354.93|352.23|14
1738621960000|2025-02-03 22:32:40|355.22|352.52|355.22|352.52|355.23|352.53|355.13|352.43|10
1738621970000|2025-02-03 22:32:50|355.21|352.51|354.94|352.24|355.21|352.51|354.91|352.21|11
1738621980000|2025-02-03 22:33:00|354.95|352.25|354.91|352.21|354.95|352.25|354.86|352.16|11
1738621990000|2025-02-03 22:33:10|354.92|352.22|354.96|352.26|354.98|352.28|354.92|352.22|9
1738622000000|2025-02-03 22:33:20|354.76|352.06|354.83|352.13|354.86|352.16|354.76|352.06|11
1738622010000|2025-02-03 22:33:30|354.82|352.12|354.54|351.84|354.82|352.12|354.54|351.84|7
1738622020000|2025-02-03 22:33:40|354.55|351.85|354.17|351.47|354.56|351.86|354.17|351.47|20
1738622030000|2025-02-03 22:33:50|354.13|351.43|354.18|351.48|354.19|351.49|353.99|351.29|17
1738622040000|2025-02-03 22:34:00|354.19|351.49|354.3|351.6|354.3|351.6|354.19|351.49|12
1738622050000|2025-02-03 22:34:10|354.31|351.61|354.86|352.16|354.9|352.2|354.31|351.61|15
1738622060000|2025-02-03 22:34:20|354.87|352.17|354.86|352.16|354.89|352.19|354.86|352.16|8
1738622070000|2025-02-03 22:34:30|354.85|352.15|354.68|351.98|354.85|352.15|354.67|351.97|12
1738622080000|2025-02-03 22:34:40|354.69|351.99|354.72|352.02|354.72|352.02|354.69|351.99|14
1738622090000|2025-02-03 22:34:50|354.73|352.03|354.92|352.22|354.92|352.22|354.68|351.98|15
1738622100000|2025-02-03 22:35:00|354.93|352.23|354.77|352.07|354.94|352.24|354.75|352.05|9
1738622110000|2025-02-03 22:35:10|354.74|352.04|354.38|351.68|354.74|352.04|354.37|351.67|17
1738622120000|2025-02-03 22:35:20|354.39|351.69|354.77|352.07|354.77|352.07|354.39|351.69|13
1738622130000|2025-02-03 22:35:30|354.78|352.08|354.88|352.18|354.89|352.19|354.78|352.08|13
1738622140000|2025-02-03 22:35:40|354.75|352.05|354.68|351.98|354.76|352.06|354.67|351.97|15
1738622150000|2025-02-03 22:35:50|354.67|351.97|354.88|352.18|354.88|352.18|354.46|351.76|19
1738622160000|2025-02-03 22:36:00|354.89|352.19|355.19|352.49|355.2|352.5|354.89|352.19|16
1738622170000|2025-02-03 22:36:10|355.2|352.5|355.25|352.55|355.25|352.55|355.16|352.46|13
1738622180000|2025-02-03 22:36:20|355.26|352.56|355.45|352.75|355.45|352.75|355.26|352.56|14
1738622190000|2025-02-03 22:36:30|355.46|352.76|355.4|352.7|355.51|352.81|355.32|352.62|15
1738622200000|2025-02-03 22:36:40|355.41|352.71|355.18|352.48|355.43|352.73|355.18|352.48|12
1738622210000|2025-02-03 22:36:50|355.19|352.49|355.05|352.35|355.19|352.49|355.01|352.31|15
1738622220000|2025-02-03 22:37:00|355.06|352.36|354.86|352.16|355.06|352.36|354.8|352.1|13
1738622230000|2025-02-03 22:37:10|354.87|352.17|354.48|351.78|354.87|352.17|354.45|351.75|21
1738622240000|2025-02-03 22:37:20|354.47|351.77|354.56|351.86|354.56|351.86|354.47|351.77|10
1738622250000|2025-02-03 22:37:30|354.57|351.87|354.55|351.85|354.59|351.89|354.55|351.85|8
1738622260000|2025-02-03 22:37:40|354.56|351.86|354.74|352.04|354.74|352.04|354.56|351.86|7
1738622270000|2025-02-03 22:37:50|354.75|352.05|355.07|352.37|355.07|352.37|354.75|352.05|15
1738622280000|2025-02-03 22:38:00|355.08|352.38|355.24|352.54|355.24|352.54|355.08|352.38|17
1738622290000|2025-02-03 22:38:10|355.25|352.55|355.47|352.77|355.47|352.77|355.25|352.55|14
1738622300000|2025-02-03 22:38:20|355.48|352.78|355.57|352.87|355.57|352.87|355.48|352.78|10
1738622310000|2025-02-03 22:38:30|355.58|352.88|355.89|353.19|355.89|353.19|355.58|352.88|8
1738622320000|2025-02-03 22:38:40|355.9|353.2|355.98|353.28|355.98|353.28|355.9|353.2|9
1738622330000|2025-02-03 22:38:50|355.99|353.29|355.84|353.14|356.01|353.31|355.78|353.08|10
1738622340000|2025-02-03 22:39:00|355.85|353.15|355.98|353.28|355.98|353.28|355.85|353.15|14
1738622350000|2025-02-03 22:39:10|355.99|353.29|356.16|353.46|356.16|353.46|355.99|353.29|13
1738622360000|2025-02-03 22:39:20|356.17|353.47|356.31|353.61|356.41|353.71|356.17|353.47|10
1738622370000|2025-02-03 22:39:30|356.32|353.62|356.31|353.61|356.36|353.66|356.31|353.61|8
1738622380000|2025-02-03 22:39:40|356.32|353.62|356.2|353.5|356.35|353.65|356.2|353.5|11
1738622390000|2025-02-03 22:39:50|356.1|353.4|355.9|353.2|356.12|353.42|355.9|353.2|17
1738622400000|2025-02-03 22:40:00|355.75|353.05|355.76|353.06|355.76|353.06|355.69|352.99|15
1738622410000|2025-02-03 22:40:10|355.77|353.07|355.41|352.71|355.78|353.08|355.41|352.71|19
1738622420000|2025-02-03 22:40:20|355.42|352.72|355.5|352.8|355.5|352.8|355.42|352.72|11
1738622430000|2025-02-03 22:40:30|355.44|352.74|355.32|352.62|355.5|352.8|355.31|352.61|12
1738622440000|2025-02-03 22:40:40|355.33|352.63|355.24|352.54|355.34|352.64|355.21|352.51|12
1738622450000|2025-02-03 22:40:50|355.23|352.53|355.17|352.47|355.23|352.53|355.09|352.39|13
1738622460000|2025-02-03 22:41:00|355.18|352.48|355.06|352.36|355.18|352.48|355.05|352.35|13
1738622470000|2025-02-03 22:41:10|355.07|352.37|355.1|352.4|355.1|352.4|355.07|352.37|6
1738622480000|2025-02-03 22:41:20|355.11|352.41|355.22|352.52|355.22|352.52|355.11|352.41|12
1738622490000|2025-02-03 22:41:30|355.23|352.53|355.26|352.56|355.26|352.56|355.23|352.53|8
1738622500000|2025-02-03 22:41:40|355.27|352.57|355.51|352.81|355.51|352.81|355.22|352.52|12
1738622510000|2025-02-03 22:41:50|355.52|352.82|355.67|352.97|355.72|353.02|355.52|352.82|10
1738622520000|2025-02-03 22:42:00|355.68|352.98|355.65|352.95|355.7|353|355.63|352.93|8
1738622530000|2025-02-03 22:42:10|355.58|352.88|355.64|352.94|355.65|352.95|355.58|352.88|12
1738622540000|2025-02-03 22:42:20|355.65|352.95|355.59|352.89|355.65|352.95|355.55|352.85|8
1738622550000|2025-02-03 22:42:30|355.58|352.88|355.31|352.61|355.58|352.88|355.28|352.58|17
1738622560000|2025-02-03 22:42:40|355.32|352.62|355.3|352.6|355.32|352.62|355.3|352.6|9
1738622570000|2025-02-03 22:42:50|355.31|352.61|355.3|352.6|355.31|352.61|355.29|352.59|6
1738622580000|2025-02-03 22:43:00|355.26|352.56|355.27|352.57|355.3|352.6|355.21|352.51|13
1738622590000|2025-02-03 22:43:10|355.26|352.56|355.32|352.62|355.32|352.62|355.26|352.56|10
1738622600000|2025-02-03 22:43:20|355.33|352.63|355.36|352.66|355.36|352.66|355.32|352.62|7
1738622610000|2025-02-03 22:43:30|355.37|352.67|355.33|352.63|355.38|352.68|355.29|352.59|8
1738622620000|2025-02-03 22:43:40|355.34|352.64|355.29|352.59|355.34|352.64|355.28|352.58|14
1738622630000|2025-02-03 22:43:50|355.3|352.6|355.57|352.87|355.57|352.87|355.3|352.6|13
1738622640000|2025-02-03 22:44:00|355.58|352.88|355.47|352.77|355.58|352.88|355.43|352.73|14
1738622650000|2025-02-03 22:44:10|355.46|352.76|355.44|352.74|355.48|352.78|355.4|352.7|8
1738622660000|2025-02-03 22:44:20|355.43|352.73|355.37|352.67|355.43|352.73|355.37|352.67|7
1738622670000|2025-02-03 22:44:30|355.36|352.66|355.31|352.61|355.36|352.66|355.26|352.56|3
1738622680000|2025-02-03 22:44:40|355.3|352.6|355.24|352.54|355.3|352.6|355.22|352.52|6
1738622690000|2025-02-03 22:44:50|355.25|352.55|355.19|352.49|355.25|352.55|355.19|352.49|4
1738622700000|2025-02-03 22:45:00|355.2|352.5|354.96|352.26|355.2|352.5|354.9|352.2|10
1738622710000|2025-02-03 22:45:10|354.97|352.27|354.94|352.24|354.97|352.27|354.93|352.23|8
1738622720000|2025-02-03 22:45:20|354.95|352.25|354.92|352.22|354.95|352.25|354.91|352.21|8
1738622730000|2025-02-03 22:45:30|354.91|352.21|354.94|352.24|354.94|352.24|354.91|352.21|4
1738622740000|2025-02-03 22:45:40|354.9|352.2|354.93|352.23|354.94|352.24|354.9|352.2|4
1738622750000|2025-02-03 22:45:50|354.94|352.24|354.93|352.23|354.94|352.24|354.93|352.23|2
1738622760000|2025-02-03 22:46:00|354.9|352.2|354.84|352.14|354.92|352.22|354.81|352.11|10
1738622770000|2025-02-03 22:46:10|354.85|352.15|354.86|352.16|354.86|352.16|354.84|352.14|8
1738622780000|2025-02-03 22:46:20|354.85|352.15|354.85|352.15|354.85|352.15|354.85|352.15|1
1738622790000|2025-02-03 22:46:30|354.86|352.16|354.85|352.15|354.86|352.16|354.85|352.15|2
1738622810000|2025-02-03 22:46:50|354.75|352.05|354.77|352.07|354.78|352.08|354.75|352.05|7
1738622820000|2025-02-03 22:47:00|354.76|352.06|354.75|352.05|354.77|352.07|354.68|351.98|13
1738622830000|2025-02-03 22:47:10|354.76|352.06|354.59|351.89|354.76|352.06|354.58|351.88|12
1738622840000|2025-02-03 22:47:20|354.6|351.9|354.62|351.92|354.63|351.93|354.59|351.89|7
1738622850000|2025-02-03 22:47:30|354.61|351.91|354.58|351.88|354.62|351.92|354.56|351.86|8
1738622860000|2025-02-03 22:47:40|354.55|351.85|354.36|351.66|354.55|351.85|354.35|351.65|16
1738622870000|2025-02-03 22:47:50|354.35|351.65|354.23|351.53|354.35|351.65|354.2|351.5|10
1738622880000|2025-02-03 22:48:00|354.24|351.54|354.14|351.44|354.24|351.54|354.11|351.41|13
1738622890000|2025-02-03 22:48:10|354.13|351.43|354.05|351.35|354.13|351.43|354.04|351.34|7
1738622900000|2025-02-03 22:48:20|354.04|351.34|353.96|351.26|354.04|351.34|353.96|351.26|5
1738622910000|2025-02-03 22:48:30|353.95|351.25|353.3|350.6|353.95|351.25|353.29|350.59|15
1738622920000|2025-02-03 22:48:40|353.31|350.61|353.19|350.49|353.31|350.61|353.19|350.49|9
1738622930000|2025-02-03 22:48:50|353.2|350.5|353.01|350.31|353.22|350.52|352.98|350.28|11
1738622940000|2025-02-03 22:49:00|352.9|350.2|352.81|350.11|352.91|350.21|352.76|350.06|15
1738622950000|2025-02-03 22:49:10|352.76|350.06|352.81|350.11|352.81|350.11|352.76|350.06|7
1738622960000|2025-02-03 22:49:20|352.76|350.06|352.73|350.03|352.81|350.11|352.73|350.03|5
1738622970000|2025-02-03 22:49:30|352.78|350.08|352.78|350.08|352.79|350.09|352.78|350.08|7
1738622980000|2025-02-03 22:49:40|352.75|350.05|352.48|349.78|352.78|350.08|352.48|349.78|8
1738622990000|2025-02-03 22:49:50|352.49|349.79|352.47|349.77|352.49|349.79|352.46|349.76|9
1738623000000|2025-02-03 22:50:00|352.46|349.76|352.46|349.76|352.47|349.77|352.46|349.76|7
1738623010000|2025-02-03 22:50:10|352.45|349.75|352.47|349.77|352.47|349.77|352.45|349.75|3
1738623020000|2025-02-03 22:50:20|352.48|349.78|352.53|349.83|352.53|349.83|352.48|349.78|6
1738623030000|2025-02-03 22:50:30|352.54|349.84|352.58|349.88|352.58|349.88|352.54|349.84|5
1738623040000|2025-02-03 22:50:40|352.57|349.87|352.56|349.86|352.57|349.87|352.55|349.85|5
1738623050000|2025-02-03 22:50:50|352.57|349.87|352.6|349.9|352.6|349.9|352.57|349.87|6
1738623060000|2025-02-03 22:51:00|352.53|349.83|352.6|349.9|352.6|349.9|352.53|349.83|8
1738623070000|2025-02-03 22:51:10|352.61|349.91|352.82|350.12|352.82|350.12|352.58|349.88|13
1738623080000|2025-02-03 22:51:20|352.83|350.13|352.94|350.24|352.94|350.24|352.83|350.13|12
1738623090000|2025-02-03 22:51:30|352.95|350.25|353.13|350.43|353.13|350.43|352.95|350.25|7
1738623100000|2025-02-03 22:51:40|353.11|350.41|353.11|350.41|353.12|350.42|353.05|350.35|9
1738623110000|2025-02-03 22:51:50|353.05|350.35|353.08|350.38|353.11|350.41|353.03|350.33|10
1738623120000|2025-02-03 22:52:00|353.09|350.39|353.2|350.5|353.2|350.5|353.09|350.39|12
1738623130000|2025-02-03 22:52:10|353.21|350.51|353.47|350.77|353.47|350.77|353.21|350.51|9
1738623140000|2025-02-03 22:52:20|353.48|350.78|353.44|350.74|353.48|350.78|353.43|350.73|4
1738623150000|2025-02-03 22:52:30|353.45|350.75|353.46|350.76|353.47|350.77|353.45|350.75|6
1738623160000|2025-02-03 22:52:40|353.47|350.77|353.46|350.76|353.47|350.77|353.46|350.76|8
1738623170000|2025-02-03 22:52:50|353.44|350.74|353.44|350.74|353.44|350.74|353.44|350.74|1
1738623180000|2025-02-03 22:53:00|353.45|350.75|353.44|350.74|353.45|350.75|353.39|350.69|8
1738623190000|2025-02-03 22:53:10|353.45|350.75|353.49|350.79|353.5|350.8|353.45|350.75|9
1738623200000|2025-02-03 22:53:20|353.46|350.76|353.46|350.76|353.51|350.81|353.45|350.75|8
1738623210000|2025-02-03 22:53:30|353.47|350.77|353.5|350.8|353.5|350.8|353.47|350.77|4
1738623220000|2025-02-03 22:53:40|353.45|350.75|353.48|350.78|353.49|350.79|353.45|350.75|3
1738623230000|2025-02-03 22:53:50|353.47|350.77|353.45|350.75|353.49|350.79|353.42|350.72|7
1738623240000|2025-02-03 22:54:00|353.44|350.74|353.46|350.76|353.46|350.76|353.44|350.74|5
1738623260000|2025-02-03 22:54:20|353.45|350.75|353.44|350.74|353.46|350.76|353.42|350.72|8
1738623270000|2025-02-03 22:54:30|353.45|350.75|353.7|351|353.7|351|353.45|350.75|10
1738623280000|2025-02-03 22:54:40|353.71|351.01|353.75|351.05|353.75|351.05|353.71|351.01|7
1738623290000|2025-02-03 22:54:50|353.76|351.06|353.96|351.26|353.96|351.26|353.75|351.05|11
1738623300000|2025-02-03 22:55:00|353.97|351.27|354.05|351.35|354.05|351.35|353.97|351.27|9
1738623310000|2025-02-03 22:55:10|354.06|351.36|354.11|351.41|354.11|351.41|354.06|351.36|6
1738623320000|2025-02-03 22:55:20|354.1|351.4|354.24|351.54|354.27|351.57|354.1|351.4|10
1738623330000|2025-02-03 22:55:30|354.25|351.55|354.31|351.61|354.31|351.61|354.25|351.55|7
1738623340000|2025-02-03 22:55:40|354.32|351.62|354.47|351.77|354.57|351.87|354.32|351.62|15
1738623350000|2025-02-03 22:55:50|354.48|351.78|354.56|351.86|354.56|351.86|354.48|351.78|13
1738623360000|2025-02-03 22:56:00|354.57|351.87|354.6|351.9|354.6|351.9|354.57|351.87|9
1738623370000|2025-02-03 22:56:10|354.61|351.91|354.64|351.94|354.64|351.94|354.61|351.91|4
1738623380000|2025-02-03 22:56:20|354.65|351.95|354.92|352.22|354.92|352.22|354.65|351.95|12
1738623390000|2025-02-03 22:56:30|354.93|352.23|355|352.3|355|352.3|354.93|352.23|8
1738623400000|2025-02-03 22:56:40|355.22|352.52|355.2|352.5|355.28|352.58|355.17|352.47|13
1738623410000|2025-02-03 22:56:50|355.21|352.51|355.22|352.52|355.26|352.56|355.16|352.46|10
1738623420000|2025-02-03 22:57:00|355.23|352.53|355.2|352.5|355.26|352.56|355.16|352.46|9
1738623430000|2025-02-03 22:57:10|355.21|352.51|355.25|352.55|355.25|352.55|355.21|352.51|5
1738623440000|2025-02-03 22:57:20|355.16|352.46|355.24|352.54|355.25|352.55|355.16|352.46|13
1738623450000|2025-02-03 22:57:30|355.25|352.55|355.25|352.55|355.26|352.56|355.25|352.55|5
1738623460000|2025-02-03 22:57:40|355.18|352.48|355.09|352.39|355.25|352.55|355.09|352.39|12
1738623470000|2025-02-03 22:57:50|355.02|352.32|355.04|352.34|355.08|352.38|355.02|352.32|10
1738623480000|2025-02-03 22:58:00|355.03|352.33|354.97|352.27|355.04|352.34|354.96|352.26|13
1738623490000|2025-02-03 22:58:10|354.98|352.28|354.94|352.24|355|352.3|354.92|352.22|12
1738623500000|2025-02-03 22:58:20|354.87|352.17|354.91|352.21|354.94|352.24|354.87|352.17|6
1738623510000|2025-02-03 22:58:30|354.9|352.2|354.68|351.98|354.91|352.21|354.65|351.95|14
1738623520000|2025-02-03 22:58:40|354.69|351.99|354.63|351.93|354.71|352.01|354.6|351.9|11
1738623530000|2025-02-03 22:58:50|354.62|351.92|354.4|351.7|354.62|351.92|354.39|351.69|9
1738623540000|2025-02-03 22:59:00|354.41|351.71|354.43|351.73|354.43|351.73|354.38|351.68|8
1738623550000|2025-02-03 22:59:10|354.38|351.68|354.39|351.69|354.43|351.73|354.38|351.68|11
1738623560000|2025-02-03 22:59:20|354.4|351.7|354.45|351.75|354.45|351.75|354.4|351.7|6
1738623570000|2025-02-03 22:59:30|354.46|351.76|354.45|351.75|354.46|351.76|354.44|351.74|8
1738623580000|2025-02-03 22:59:40|354.43|351.73|353.99|351.29|354.44|351.74|353.98|351.28|16
1738623590000|2025-02-03 22:59:50|353.97|351.27|354.1|351.4|354.1|351.4|353.84|351.14|18
1738623600000|2025-02-03 23:00:00|354.12|351.42|354.42|351.72|354.62|351.92|354.12|351.42|21
1738623610000|2025-02-03 23:00:10|354.43|351.73|354|351.3|354.43|351.73|353.99|351.29|18
1738623620000|2025-02-03 23:00:20|354.01|351.31|353.64|350.94|354.01|351.31|353.55|350.85|20
1738623630000|2025-02-03 23:00:30|353.65|350.95|353.78|351.08|353.78|351.08|353.65|350.95|16
1738623640000|2025-02-03 23:00:40|353.77|351.07|353.8|351.1|353.8|351.1|353.68|350.98|14
1738623650000|2025-02-03 23:00:50|353.79|351.09|353.77|351.07|353.81|351.11|353.72|351.02|11
1738623660000|2025-02-03 23:01:00|353.78|351.08|354.25|351.55|354.25|351.55|353.69|350.99|19
1738623670000|2025-02-03 23:01:10|354.24|351.54|354.3|351.6|354.3|351.6|354.23|351.53|13
1738623680000|2025-02-03 23:01:20|354.31|351.61|354.33|351.63|354.33|351.63|354.26|351.56|13
1738623690000|2025-02-03 23:01:30|354.34|351.64|354.31|351.61|354.35|351.65|354.31|351.61|5
1738623700000|2025-02-03 23:01:40|354.32|351.62|354.3|351.6|354.33|351.63|354.27|351.57|8
1738623710000|2025-02-03 23:01:50|354.31|351.61|354.84|352.14|354.84|352.14|354.31|351.61|20
1738623720000|2025-02-03 23:02:00|354.85|352.15|355.29|352.59|355.29|352.59|354.85|352.15|14
1738623730000|2025-02-03 23:02:10|355.3|352.6|354.96|352.26|355.32|352.62|354.94|352.24|22
1738623740000|2025-02-03 23:02:20|354.95|352.25|354.61|351.91|354.96|352.26|354.52|351.82|18
1738623750000|2025-02-03 23:02:30|354.62|351.92|354.72|352.02|354.72|352.02|354.62|351.92|13
1738623760000|2025-02-03 23:02:40|354.73|352.03|354.93|352.23|355|352.3|354.73|352.03|15
1738623770000|2025-02-03 23:02:50|354.91|352.21|354.84|352.14|354.91|352.21|354.8|352.1|15
1738623780000|2025-02-03 23:03:00|354.85|352.15|355.12|352.42|355.13|352.43|354.85|352.15|12
1738623790000|2025-02-03 23:03:10|355.13|352.43|354.98|352.28|355.13|352.43|354.97|352.27|14
1738623800000|2025-02-03 23:03:20|354.99|352.29|355|352.3|355.11|352.41|354.99|352.29|15
1738623810000|2025-02-03 23:03:30|355.01|352.31|355.26|352.56|355.26|352.56|355.01|352.31|12
1738623820000|2025-02-03 23:03:40|355.27|352.57|355.23|352.53|355.33|352.63|355.17|352.47|15
1738623830000|2025-02-03 23:03:50|355.24|352.54|355.69|352.99|355.7|353|355.24|352.54|17
1738623840000|2025-02-03 23:04:00|355.7|353|355.48|352.78|355.71|353.01|355.46|352.76|18
1738623850000|2025-02-03 23:04:10|355.49|352.79|355.54|352.84|355.54|352.84|355.48|352.78|16
1738623860000|2025-02-03 23:04:20|355.55|352.85|355.65|352.95|355.65|352.95|355.55|352.85|13
1738623870000|2025-02-03 23:04:30|355.66|352.96|355.34|352.64|355.66|352.96|355.31|352.61|16
1738623880000|2025-02-03 23:04:40|355.35|352.65|355.4|352.7|355.4|352.7|355.34|352.64|16
1738623890000|2025-02-03 23:04:50|355.41|352.71|355.63|352.93|355.63|352.93|355.41|352.71|13
1738623900000|2025-02-03 23:05:00|355.64|352.94|355.61|352.91|355.69|352.99|355.51|352.81|12
1738623910000|2025-02-03 23:05:10|355.62|352.92|355.72|353.02|355.72|353.02|355.62|352.92|13
1738623920000|2025-02-03 23:05:20|355.73|353.03|355.66|352.96|355.76|353.06|355.65|352.95|11
1738623930000|2025-02-03 23:05:30|355.67|352.97|355.75|353.05|355.75|353.05|355.67|352.97|10
1738623940000|2025-02-03 23:05:40|355.56|352.86|355.26|352.56|355.57|352.87|355.2|352.5|21
1738623950000|2025-02-03 23:05:50|355.27|352.57|355.25|352.55|355.32|352.62|355.23|352.53|16
1738623960000|2025-02-03 23:06:00|355.26|352.56|355.11|352.41|355.26|352.56|355.08|352.38|13
1738623970000|2025-02-03 23:06:10|355.12|352.42|355.25|352.55|355.25|352.55|355.12|352.42|13
1738623980000|2025-02-03 23:06:20|355.26|352.56|355.34|352.64|355.34|352.64|355.26|352.56|9
1738623990000|2025-02-03 23:06:30|355.35|352.65|355.39|352.69|355.43|352.73|355.34|352.64|10
1738624000000|2025-02-03 23:06:40|355.4|352.7|355.69|352.99|355.69|352.99|355.4|352.7|15
1738624010000|2025-02-03 23:06:50|355.7|353|355.68|352.98|355.74|353.04|355.61|352.91|14
1738624020000|2025-02-03 23:07:00|355.69|352.99|355.75|353.05|355.95|353.25|355.69|352.99|12
1738624030000|2025-02-03 23:07:10|355.79|353.09|356.07|353.37|356.11|353.41|355.7|353|18
1738624040000|2025-02-03 23:07:20|356.08|353.38|355.76|353.06|356.08|353.38|355.74|353.04|12
1738624050000|2025-02-03 23:07:30|355.77|353.07|355.6|352.9|355.77|353.07|355.6|352.9|10
1738624060000|2025-02-03 23:07:40|355.61|352.91|355.67|352.97|355.67|352.97|355.61|352.91|13
1738624070000|2025-02-03 23:07:50|355.68|352.98|355.77|353.07|355.77|353.07|355.68|352.98|10
1738624080000|2025-02-03 23:08:00|355.78|353.08|355.78|353.08|355.78|353.08|355.71|353.01|11
1738624090000|2025-02-03 23:08:10|355.75|353.05|355.7|353|355.75|353.05|355.62|352.92|5
1738624100000|2025-02-03 23:08:20|355.61|352.91|355.57|352.87|355.65|352.95|355.57|352.87|10
1738624110000|2025-02-03 23:08:30|355.54|352.84|355.43|352.73|355.55|352.85|355.35|352.65|14
1738624120000|2025-02-03 23:08:40|355.44|352.74|355.56|352.86|355.56|352.86|355.44|352.74|13
1738624130000|2025-02-03 23:08:50|355.57|352.87|355.64|352.94|355.64|352.94|355.57|352.87|8
1738624140000|2025-02-03 23:09:00|355.7|353|355.91|353.21|355.94|353.24|355.7|353|14
1738624150000|2025-02-03 23:09:10|355.92|353.22|355.93|353.23|355.96|353.26|355.91|353.21|13
1738624160000|2025-02-03 23:09:20|355.94|353.24|355.92|353.22|355.97|353.27|355.85|353.15|13
1738624170000|2025-02-03 23:09:30|355.93|353.23|355.88|353.18|355.99|353.29|355.87|353.17|12
1738624180000|2025-02-03 23:09:40|355.89|353.19|355.85|353.15|355.96|353.26|355.84|353.14|10
1738624190000|2025-02-03 23:09:50|355.86|353.16|355.7|353|355.88|353.18|355.7|353|10
1738624200000|2025-02-03 23:10:00|355.71|353.01|355.21|352.51|355.71|353.01|355.18|352.48|16
1738624210000|2025-02-03 23:10:10|355.22|352.52|355.31|352.61|355.31|352.61|355.22|352.52|10
1738624220000|2025-02-03 23:10:20|355.3|352.6|355.11|352.41|355.32|352.62|355.11|352.41|10
1738624230000|2025-02-03 23:10:30|354.96|352.26|354.78|352.08|355.04|352.34|354.76|352.06|16
1738624240000|2025-02-03 23:10:40|354.77|352.07|354.53|351.83|354.77|352.07|354.53|351.83|16
1738624250000|2025-02-03 23:10:50|354.54|351.84|354.51|351.81|354.54|351.84|354.48|351.78|11
1738624260000|2025-02-03 23:11:00|354.52|351.82|354.48|351.78|354.53|351.83|354.37|351.67|16
1738624270000|2025-02-03 23:11:10|354.49|351.79|354.95|352.25|354.95|352.25|354.49|351.79|16
1738624280000|2025-02-03 23:11:20|354.96|352.26|354.82|352.12|354.96|352.26|354.75|352.05|15
1738624290000|2025-02-03 23:11:30|354.83|352.13|354.76|352.06|354.83|352.13|354.74|352.04|10
1738624300000|2025-02-03 23:11:40|354.77|352.07|354.85|352.15|354.85|352.15|354.76|352.06|13
1738624310000|2025-02-03 23:11:50|354.86|352.16|355.14|352.44|355.16|352.46|354.86|352.16|16
1738624320000|2025-02-03 23:12:00|355.12|352.42|355.2|352.5|355.2|352.5|355.06|352.36|17
1738624330000|2025-02-03 23:12:10|355.21|352.51|355.25|352.55|355.25|352.55|355.21|352.51|5
1738624340000|2025-02-03 23:12:20|355.26|352.56|355.04|352.34|355.26|352.56|355.04|352.34|12
1738624350000|2025-02-03 23:12:30|355.01|352.31|355.18|352.48|355.18|352.48|355.01|352.31|16
1738624360000|2025-02-03 23:12:40|355.19|352.49|355.15|352.45|355.22|352.52|355.13|352.43|14
1738624370000|2025-02-03 23:12:50|355.13|352.43|355.05|352.35|355.15|352.45|355|352.3|16
1738624380000|2025-02-03 23:13:00|355.06|352.36|355.17|352.47|355.17|352.47|355.06|352.36|12
1738624390000|2025-02-03 23:13:10|355.18|352.48|355.17|352.47|355.21|352.51|355.11|352.41|12
1738624400000|2025-02-03 23:13:20|355.18|352.48|355.17|352.47|355.19|352.49|355.14|352.44|8
1738624410000|2025-02-03 23:13:30|355.18|352.48|355.23|352.53|355.23|352.53|355.1|352.4|12
1738624420000|2025-02-03 23:13:40|355.24|352.54|355.39|352.69|355.46|352.76|355.23|352.53|14
1738624430000|2025-02-03 23:13:50|355.4|352.7|355.41|352.71|355.41|352.71|355.36|352.66|10
1738624440000|2025-02-03 23:14:00|355.42|352.72|355.45|352.75|355.45|352.75|355.39|352.69|11
1738624450000|2025-02-03 23:14:10|355.46|352.76|355.43|352.73|355.48|352.78|355.4|352.7|17
1738624460000|2025-02-03 23:14:20|355.37|352.67|355.28|352.58|355.43|352.73|355.28|352.58|11
1738624470000|2025-02-03 23:14:30|355.29|352.59|355.29|352.59|355.3|352.6|355.22|352.52|14
1738624480000|2025-02-03 23:14:40|355.3|352.6|355.24|352.54|355.3|352.6|355.22|352.52|8
1738624490000|2025-02-03 23:14:50|355.23|352.53|355.11|352.41|355.23|352.53|355.07|352.37|11
1738624500000|2025-02-03 23:15:00|355.1|352.4|354.8|352.1|355.1|352.4|354.79|352.09|21
1738624510000|2025-02-03 23:15:10|354.79|352.09|354.56|351.86|354.79|352.09|354.56|351.86|18
1738624520000|2025-02-03 23:15:20|354.62|351.92|354.69|351.99|354.69|351.99|354.61|351.91|10
1738624530000|2025-02-03 23:15:30|354.7|352|354.68|351.98|354.75|352.05|354.63|351.93|12
1738624540000|2025-02-03 23:15:40|354.67|351.97|354.92|352.22|354.92|352.22|354.67|351.97|15
1738624550000|2025-02-03 23:15:50|354.93|352.23|354.82|352.12|354.94|352.24|354.8|352.1|9
1738624560000|2025-02-03 23:16:00|354.83|352.13|354.73|352.03|354.83|352.13|354.66|351.96|14
1738624570000|2025-02-03 23:16:10|354.74|352.04|354.7|352|354.8|352.1|354.66|351.96|14
1738624580000|2025-02-03 23:16:20|354.71|352.01|354.75|352.05|354.75|352.05|354.71|352.01|7
1738624590000|2025-02-03 23:16:30|354.76|352.06|354.72|352.02|354.76|352.06|354.69|351.99|11
1738624600000|2025-02-03 23:16:40|354.73|352.03|354.67|351.97|354.73|352.03|354.62|351.92|14
1738624610000|2025-02-03 23:16:50|354.68|351.98|354.78|352.08|354.78|352.08|354.68|351.98|11
1738624620000|2025-02-03 23:17:00|354.79|352.09|354.9|352.2|354.9|352.2|354.71|352.01|10
1738624630000|2025-02-03 23:17:10|354.91|352.21|354.91|352.21|354.95|352.25|354.89|352.19|11
1738624640000|2025-02-03 23:17:20|354.92|352.22|355|352.3|355|352.3|354.92|352.22|11
1738624650000|2025-02-03 23:17:30|355.01|352.31|355|352.3|355.03|352.33|354.99|352.29|7
1738624660000|2025-02-03 23:17:40|355.01|352.31|355.01|352.31|355.03|352.33|354.96|352.26|11
1738624670000|2025-02-03 23:17:50|355.02|352.32|355.06|352.36|355.06|352.36|355.02|352.32|5
1738624680000|2025-02-03 23:18:00|354.93|352.23|354.98|352.28|354.98|352.28|354.93|352.23|12
1738624690000|2025-02-03 23:18:10|354.85|352.15|354.9|352.2|354.9|352.2|354.85|352.15|7
1738624700000|2025-02-03 23:18:20|354.91|352.21|354.89|352.19|354.94|352.24|354.85|352.15|10
1738624710000|2025-02-03 23:18:30|354.9|352.2|354.98|352.28|354.98|352.28|354.9|352.2|11
1738624720000|2025-02-03 23:18:40|354.99|352.29|355.31|352.61|355.31|352.61|354.99|352.29|10
1738624730000|2025-02-03 23:18:50|355.32|352.62|355.27|352.57|355.33|352.63|355.25|352.55|5
1738624740000|2025-02-03 23:19:00|355.26|352.56|355.18|352.48|355.29|352.59|355.17|352.47|11
1738624750000|2025-02-03 23:19:10|355.19|352.49|355.34|352.64|355.34|352.64|355.19|352.49|16
1738624760000|2025-02-03 23:19:20|355.35|352.65|355.33|352.63|355.35|352.65|355.32|352.62|3
1738624770000|2025-02-03 23:19:30|355.34|352.64|355.32|352.62|355.35|352.65|355.19|352.49|14
1738624780000|2025-02-03 23:19:40|355.33|352.63|355.2|352.5|355.34|352.64|355.16|352.46|11
1738624790000|2025-02-03 23:19:50|355.21|352.51|355.2|352.5|355.21|352.51|355.17|352.47|10
1738624800000|2025-02-03 23:20:00|355.21|352.51|355.17|352.47|355.21|352.51|355.14|352.44|17
1738624810000|2025-02-03 23:20:10|355.18|352.48|355.25|352.55|355.25|352.55|355.17|352.47|10
1738624820000|2025-02-03 23:20:20|355.26|352.56|355.24|352.54|355.28|352.58|355.24|352.54|5
1738624830000|2025-02-03 23:20:30|355.25|352.55|355.15|352.45|355.25|352.55|355.14|352.44|14
1738624840000|2025-02-03 23:20:40|355.16|352.46|355.14|352.44|355.16|352.46|355.09|352.39|7
1738624850000|2025-02-03 23:20:50|355.07|352.37|355.13|352.43|355.13|352.43|355.07|352.37|8
1738624860000|2025-02-03 23:21:00|355.08|352.38|354.99|352.29|355.08|352.38|354.99|352.29|8
1738624870000|2025-02-03 23:21:10|354.98|352.28|354.79|352.09|354.99|352.29|354.78|352.08|18
1738624880000|2025-02-03 23:21:20|354.8|352.1|354.69|351.99|354.8|352.1|354.68|351.98|11
1738624890000|2025-02-03 23:21:30|354.68|351.98|354.62|351.92|354.69|351.99|354.59|351.89|11
1738624900000|2025-02-03 23:21:40|354.63|351.93|354.54|351.84|354.63|351.93|354.52|351.82|8
1738624910000|2025-02-03 23:21:50|354.55|351.85|354.63|351.93|354.63|351.93|354.55|351.85|11
1738624920000|2025-02-03 23:22:00|354.64|351.94|354.63|351.93|354.64|351.94|354.57|351.87|10
1738624930000|2025-02-03 23:22:10|354.64|351.94|354.7|352|354.72|352.02|354.64|351.94|15
1738624940000|2025-02-03 23:22:20|354.71|352.01|354.86|352.16|354.86|352.16|354.71|352.01|8
1738624950000|2025-02-03 23:22:30|354.87|352.17|355.26|352.56|355.26|352.56|354.87|352.17|18
1738624960000|2025-02-03 23:22:40|355.27|352.57|355.23|352.53|355.35|352.65|355.23|352.53|10
1738624970000|2025-02-03 23:22:50|355.24|352.54|355.23|352.53|355.28|352.58|355.21|352.51|8
1738624980000|2025-02-03 23:23:00|355.22|352.52|355.4|352.7|355.4|352.7|355.18|352.48|20
1738624990000|2025-02-03 23:23:10|355.41|352.71|355.27|352.57|355.44|352.74|355.26|352.56|11
1738625000000|2025-02-03 23:23:20|355.28|352.58|355.16|352.46|355.29|352.59|355.15|352.45|11
1738625010000|2025-02-03 23:23:30|355.09|352.39|355|352.3|355.15|352.45|354.93|352.23|14
1738625020000|2025-02-03 23:23:40|354.99|352.29|354.98|352.28|354.99|352.29|354.93|352.23|9
1738625030000|2025-02-03 23:23:50|354.9|352.2|354.88|352.18|354.91|352.21|354.87|352.17|8
1738625040000|2025-02-03 23:24:00|354.89|352.19|354.71|352.01|354.89|352.19|354.71|352.01|10
1738625050000|2025-02-03 23:24:10|354.7|352|354.78|352.08|354.78|352.08|354.7|352|13
1738625060000|2025-02-03 23:24:20|354.79|352.09|354.83|352.13|354.85|352.15|354.79|352.09|9
1738625070000|2025-02-03 23:24:30|354.84|352.14|354.74|352.04|354.84|352.14|354.74|352.04|6
1738625080000|2025-02-03 23:24:40|354.75|352.05|354.73|352.03|354.79|352.09|354.7|352|8
1738625090000|2025-02-03 23:24:50|354.72|352.02|354.78|352.08|354.78|352.08|354.72|352.02|7
1738625100000|2025-02-03 23:25:00|354.79|352.09|354.7|352|354.83|352.13|354.67|351.97|12
1738625110000|2025-02-03 23:25:10|354.71|352.01|354.6|351.9|354.73|352.03|354.59|351.89|9
1738625120000|2025-02-03 23:25:20|354.59|351.89|354.55|351.85|354.6|351.9|354.53|351.83|10
1738625130000|2025-02-03 23:25:30|354.56|351.86|354.48|351.78|354.56|351.86|354.45|351.75|9
1738625140000|2025-02-03 23:25:40|354.49|351.79|354.51|351.81|354.53|351.83|354.49|351.79|8
1738625150000|2025-02-03 23:25:50|354.52|351.82|354.5|351.8|354.52|351.82|354.46|351.76|8
1738625160000|2025-02-03 23:26:00|354.51|351.81|354.55|351.85|354.55|351.85|354.51|351.81|5
1738625170000|2025-02-03 23:26:10|354.56|351.86|354.53|351.83|354.56|351.86|354.45|351.75|10
1738625180000|2025-02-03 23:26:20|354.54|351.84|354.47|351.77|354.55|351.85|354.45|351.75|5
1738625190000|2025-02-03 23:26:30|354.48|351.78|354.4|351.7|354.51|351.81|354.38|351.68|9
1738625200000|2025-02-03 23:26:40|354.41|351.71|354.26|351.56|354.44|351.74|354.25|351.55|14
1738625210000|2025-02-03 23:26:50|354.25|351.55|354.18|351.48|354.27|351.57|354.18|351.48|9
1738625220000|2025-02-03 23:27:00|354.17|351.47|354.22|351.52|354.23|351.53|354.17|351.47|7
1738625230000|2025-02-03 23:27:10|354.23|351.53|354.13|351.43|354.23|351.53|354.09|351.39|12
1738625240000|2025-02-03 23:27:20|354.14|351.44|354.1|351.4|354.14|351.44|354.08|351.38|8
1738625250000|2025-02-03 23:27:30|354.11|351.41|354.12|351.42|354.12|351.42|354.04|351.34|8
1738625260000|2025-02-03 23:27:40|354.13|351.43|354.2|351.5|354.2|351.5|354.13|351.43|8
1738625270000|2025-02-03 23:27:50|354.21|351.51|354.23|351.53|354.23|351.53|354.2|351.5|7
1738625280000|2025-02-03 23:28:00|354.24|351.54|354.5|351.8|354.5|351.8|354.24|351.54|10
1738625290000|2025-02-03 23:28:10|354.51|351.81|354.46|351.76|354.52|351.82|354.45|351.75|6
1738625300000|2025-02-03 23:28:20|354.47|351.77|354.46|351.76|354.47|351.77|354.46|351.76|6
1738625310000|2025-02-03 23:28:30|354.47|351.77|354.52|351.82|354.52|351.82|354.47|351.77|8
1738625320000|2025-02-03 23:28:40|354.46|351.76|354.5|351.8|354.5|351.8|354.46|351.76|5
1738625330000|2025-02-03 23:28:50|354.31|351.61|354.38|351.68|354.39|351.69|354.31|351.61|8
1738625340000|2025-02-03 23:29:00|354.28|351.58|354.35|351.65|354.36|351.66|354.28|351.58|10
1738625350000|2025-02-03 23:29:10|354.31|351.61|354.28|351.58|354.35|351.65|354.25|351.55|12
1738625360000|2025-02-03 23:29:20|354.29|351.59|354.37|351.67|354.37|351.67|354.29|351.59|9
1738625370000|2025-02-03 23:29:30|354.38|351.68|354.26|351.56|354.38|351.68|354.21|351.51|11
1738625380000|2025-02-03 23:29:40|354.27|351.57|354.27|351.57|354.3|351.6|354.24|351.54|10
1738625390000|2025-02-03 23:29:50|354.2|351.5|354.26|351.56|354.26|351.56|354.2|351.5|11
1738625400000|2025-02-03 23:30:00|354.2|351.5|354.57|351.87|354.57|351.87|354.2|351.5|20
1738625410000|2025-02-03 23:30:10|354.58|351.88|354.85|352.15|354.86|352.16|354.58|351.88|14
1738625420000|2025-02-03 23:30:20|354.86|352.16|354.81|352.11|354.86|352.16|354.74|352.04|11
1738625430000|2025-02-03 23:30:30|354.82|352.12|354.66|351.96|354.85|352.15|354.66|351.96|12
1738625440000|2025-02-03 23:30:40|354.67|351.97|354.44|351.74|354.67|351.97|354.38|351.68|17
1738625450000|2025-02-03 23:30:50|354.45|351.75|354.4|351.7|354.49|351.79|354.37|351.67|14
1738625460000|2025-02-03 23:31:00|354.39|351.69|354.18|351.48|354.39|351.69|354.18|351.48|9
1738625470000|2025-02-03 23:31:10|354.15|351.45|353.89|351.19|354.15|351.45|353.87|351.17|15
1738625480000|2025-02-03 23:31:20|353.84|351.14|353.87|351.17|353.87|351.17|353.69|350.99|21
1738625490000|2025-02-03 23:31:30|353.88|351.18|353.83|351.13|353.9|351.2|353.81|351.11|16
1738625500000|2025-02-03 23:31:40|353.76|351.06|353.84|351.14|353.85|351.15|353.76|351.06|11
1738625510000|2025-02-03 23:31:50|353.85|351.15|353.84|351.14|353.9|351.2|353.82|351.12|9
1738625520000|2025-02-03 23:32:00|353.85|351.15|353.56|350.86|353.85|351.15|353.56|350.86|13
1738625530000|2025-02-03 23:32:10|353.57|350.87|353.51|350.81|353.58|350.88|353.45|350.75|13
1738625540000|2025-02-03 23:32:20|353.52|350.82|353.51|350.81|353.52|350.82|353.45|350.75|9
1738625550000|2025-02-03 23:32:30|353.52|350.82|353.58|350.88|353.59|350.89|353.52|350.82|9
1738625560000|2025-02-03 23:32:40|353.59|350.89|353.78|351.08|353.78|351.08|353.59|350.89|7
1738625570000|2025-02-03 23:32:50|353.79|351.09|353.72|351.02|353.83|351.13|353.69|350.99|13
1738625580000|2025-02-03 23:33:00|353.73|351.03|353.64|350.94|353.75|351.05|353.62|350.92|10
1738625590000|2025-02-03 23:33:10|353.65|350.95|353.7|351|353.71|351.01|353.64|350.94|11
1738625600000|2025-02-03 23:33:20|353.65|350.95|353.57|350.87|353.67|350.97|353.56|350.86|9
1738625610000|2025-02-03 23:33:30|353.58|350.88|353.84|351.14|353.84|351.14|353.58|350.88|20
1738625620000|2025-02-03 23:33:40|353.85|351.15|354.03|351.33|354.12|351.42|353.85|351.15|14
1738625630000|2025-02-03 23:33:50|354.04|351.34|354.05|351.35|354.05|351.35|353.96|351.26|14
1738625640000|2025-02-03 23:34:00|354.06|351.36|354.26|351.56|354.26|351.56|354.06|351.36|14
1738625650000|2025-02-03 23:34:10|354.15|351.45|354.26|351.56|354.26|351.56|354.15|351.45|14
1738625660000|2025-02-03 23:34:20|354.27|351.57|354.41|351.71|354.41|351.71|354.27|351.57|5
1738625670000|2025-02-03 23:34:30|354.36|351.66|354.35|351.65|354.37|351.67|354.29|351.59|9
1738625680000|2025-02-03 23:34:40|354.36|351.66|354.37|351.67|354.38|351.68|354.36|351.66|8
1738625690000|2025-02-03 23:34:50|354.36|351.66|354.37|351.67|354.37|351.67|354.36|351.66|6
1738625700000|2025-02-03 23:35:00|354.32|351.62|354.16|351.46|354.32|351.62|354.12|351.42|13
1738625710000|2025-02-03 23:35:10|354.17|351.47|354.26|351.56|354.26|351.56|354.17|351.47|14
1738625720000|2025-02-03 23:35:20|354.27|351.57|354.38|351.68|354.38|351.68|354.27|351.57|7
1738625730000|2025-02-03 23:35:30|354.39|351.69|354.55|351.85|354.63|351.93|354.39|351.69|14
1738625740000|2025-02-03 23:35:40|354.56|351.86|354.25|351.55|354.58|351.88|354.25|351.55|15
1738625750000|2025-02-03 23:35:50|354.26|351.56|354.11|351.41|354.28|351.58|354.06|351.36|10
1738625760000|2025-02-03 23:36:00|354.06|351.36|354.12|351.42|354.12|351.42|354.06|351.36|9
1738625770000|2025-02-03 23:36:10|354.13|351.43|354.17|351.47|354.17|351.47|354.13|351.43|5
1738625780000|2025-02-03 23:36:20|354.16|351.46|354|351.3|354.16|351.46|353.95|351.25|13
1738625790000|2025-02-03 23:36:30|354.01|351.31|354.09|351.39|354.09|351.39|354.01|351.31|9
1738625800000|2025-02-03 23:36:40|353.99|351.29|353.8|351.1|353.99|351.29|353.78|351.08|13
1738625810000|2025-02-03 23:36:50|353.81|351.11|353.69|350.99|353.82|351.12|353.65|350.95|9
1738625820000|2025-02-03 23:37:00|353.59|350.89|353.52|350.82|353.59|350.89|353.43|350.73|13
1738625830000|2025-02-03 23:37:10|353.53|350.83|353.3|350.6|353.53|350.83|353.28|350.58|11
1738625840000|2025-02-03 23:37:20|353.31|350.61|353.01|350.31|353.32|350.62|352.94|350.24|16
1738625850000|2025-02-03 23:37:30|353.02|350.32|352.74|350.04|353.05|350.35|352.71|350.01|16
1738625860000|2025-02-03 23:37:40|352.75|350.05|352.58|349.88|352.75|350.05|352.53|349.83|8
1738625870000|2025-02-03 23:37:50|352.59|349.89|352.64|349.94|352.64|349.94|352.59|349.89|8
1738625880000|2025-02-03 23:38:00|352.65|349.95|352.65|349.95|352.65|349.95|352.55|349.85|14
1738625890000|2025-02-03 23:38:10|352.66|349.96|352.69|349.99|352.72|350.02|352.6|349.9|10
1738625900000|2025-02-03 23:38:20|352.68|349.98|352.74|350.04|352.74|350.04|352.57|349.87|13
1738625910000|2025-02-03 23:38:30|352.8|350.1|352.98|350.28|352.98|350.28|352.8|350.1|15
1738625920000|2025-02-03 23:38:40|352.99|350.29|353.22|350.52|353.22|350.52|352.99|350.29|12
1738625930000|2025-02-03 23:38:50|353.12|350.42|353.05|350.35|353.13|350.43|353.04|350.34|14
1738625940000|2025-02-03 23:39:00|353.06|350.36|353.03|350.33|353.1|350.4|353|350.3|17
1738625950000|2025-02-03 23:39:10|352.93|350.23|352.66|349.96|352.95|350.25|352.66|349.96|14
1738625960000|2025-02-03 23:39:20|352.68|349.98|352.54|349.84|352.68|349.98|352.52|349.82|20
1738625970000|2025-02-03 23:39:30|352.53|349.83|352.57|349.87|352.57|349.87|352.53|349.83|9
1738625980000|2025-02-03 23:39:40|352.56|349.86|352.83|350.13|352.84|350.14|352.56|349.86|17
1738625990000|2025-02-03 23:39:50|352.84|350.14|352.81|350.11|352.87|350.17|352.78|350.08|11
1738626000000|2025-02-03 23:40:00|352.8|350.1|353.02|350.32|353.02|350.32|352.8|350.1|12
1738626010000|2025-02-03 23:40:10|353.03|350.33|353.61|350.91|353.98|351.28|353.03|350.33|17
1738626020000|2025-02-03 23:40:20|353.62|350.92|353.69|350.99|353.69|350.99|353.62|350.92|20
1738626030000|2025-02-03 23:40:30|353.7|351|353.9|351.2|353.9|351.2|353.69|350.99|13
1738626040000|2025-02-03 23:40:40|354.1|351.4|354.16|351.46|354.16|351.46|354.1|351.4|13
1738626050000|2025-02-03 23:40:50|354.15|351.45|354.06|351.36|354.16|351.46|354.06|351.36|10
1738626060000|2025-02-03 23:41:00|354.07|351.37|354.02|351.32|354.07|351.37|354.01|351.31|9
1738626070000|2025-02-03 23:41:10|354.01|351.31|354.02|351.32|354.03|351.33|354|351.3|10
1738626080000|2025-02-03 23:41:20|354.01|351.31|354.23|351.53|354.23|351.53|353.99|351.29|14
1738626090000|2025-02-03 23:41:30|354.24|351.54|354.5|351.8|354.5|351.8|354.24|351.54|12
1738626100000|2025-02-03 23:41:40|354.51|351.81|354.31|351.61|354.51|351.81|354.29|351.59|15
1738626110000|2025-02-03 23:41:50|354.3|351.6|354.32|351.62|354.33|351.63|354.28|351.58|11
1738626120000|2025-02-03 23:42:00|354.33|351.63|354.25|351.55|354.33|351.63|354.24|351.54|10
1738626130000|2025-02-03 23:42:10|354.26|351.56|354.21|351.51|354.26|351.56|354.21|351.51|4
1738626140000|2025-02-03 23:42:20|354.22|351.52|354.13|351.43|354.22|351.52|354.11|351.41|11
1738626150000|2025-02-03 23:42:30|354.14|351.44|354.05|351.35|354.14|351.44|354.03|351.33|13
1738626160000|2025-02-03 23:42:40|354.06|351.36|354.27|351.57|354.27|351.57|354.06|351.36|9
1738626170000|2025-02-03 23:42:50|354.26|351.56|354.17|351.47|354.27|351.57|354.14|351.44|14
1738626180000|2025-02-03 23:43:00|354.18|351.48|354.11|351.41|354.18|351.48|354.1|351.4|11
1738626190000|2025-02-03 23:43:10|354.01|351.31|354.01|351.31|354.01|351.31|353.98|351.28|11
1738626200000|2025-02-03 23:43:20|353.93|351.23|353.98|351.28|353.98|351.28|353.93|351.23|10
1738626210000|2025-02-03 23:43:30|353.99|351.29|353.91|351.21|353.99|351.29|353.9|351.2|9
1738626220000|2025-02-03 23:43:40|353.84|351.14|353.88|351.18|353.9|351.2|353.84|351.14|10
1738626230000|2025-02-03 23:43:50|353.87|351.17|353.87|351.17|353.87|351.17|353.87|351.17|1
1738626240000|2025-02-03 23:44:00|353.88|351.18|353.88|351.18|353.94|351.24|353.86|351.16|8
1738626250000|2025-02-03 23:44:10|353.89|351.19|353.88|351.18|353.9|351.2|353.83|351.13|8
1738626260000|2025-02-03 23:44:20|353.83|351.13|354.07|351.37|354.08|351.38|353.83|351.13|8
1738626270000|2025-02-03 23:44:30|354.08|351.38|354.04|351.34|354.08|351.38|354.03|351.33|13
1738626280000|2025-02-03 23:44:40|354.05|351.35|354.16|351.46|354.24|351.54|354.05|351.35|10
1738626290000|2025-02-03 23:44:50|354.17|351.47|354.3|351.6|354.35|351.65|354.17|351.47|9
1738626300000|2025-02-03 23:45:00|354.22|351.52|353.99|351.29|354.23|351.53|353.99|351.29|12
1738626310000|2025-02-03 23:45:10|353.98|351.28|353.91|351.21|353.98|351.28|353.88|351.18|9
1738626320000|2025-02-03 23:45:20|353.92|351.22|353.83|351.13|353.92|351.22|353.81|351.11|11
1738626330000|2025-02-03 23:45:30|353.82|351.12|353.69|350.99|353.86|351.16|353.69|350.99|12
1738626340000|2025-02-03 23:45:40|353.7|351|353.65|350.95|353.71|351.01|353.62|350.92|11
1738626350000|2025-02-03 23:45:50|353.66|350.96|354|351.3|354|351.3|353.66|350.96|15
1738626360000|2025-02-03 23:46:00|354.01|351.31|353.96|351.26|354.01|351.31|353.92|351.22|13
1738626370000|2025-02-03 23:46:10|353.93|351.23|354.05|351.35|354.05|351.35|353.84|351.14|16
1738626380000|2025-02-03 23:46:20|354.06|351.36|354.15|351.45|354.15|351.45|354.05|351.35|16
1738626390000|2025-02-03 23:46:30|354.16|351.46|354.26|351.56|354.26|351.56|354.16|351.46|7
1738626400000|2025-02-03 23:46:40|354.27|351.57|354.13|351.43|354.27|351.57|354.08|351.38|13
1738626410000|2025-02-03 23:46:50|354.12|351.42|354|351.3|354.13|351.43|353.99|351.29|13
1738626420000|2025-02-03 23:47:00|354.01|351.31|354.3|351.6|354.38|351.68|354.01|351.31|11
1738626430000|2025-02-03 23:47:10|354.31|351.61|354.55|351.85|354.55|351.85|354.31|351.61|14
1738626440000|2025-02-03 23:47:20|354.56|351.86|354.78|352.08|354.79|352.09|354.56|351.86|12
1738626450000|2025-02-03 23:47:30|354.79|352.09|354.88|352.18|354.88|352.18|354.7|352|18
1738626460000|2025-02-03 23:47:40|354.89|352.19|354.86|352.16|354.91|352.21|354.83|352.13|12
1738626470000|2025-02-03 23:47:50|354.85|352.15|354.71|352.01|354.85|352.15|354.71|352.01|13
1738626480000|2025-02-03 23:48:00|354.62|351.92|354.66|351.96|354.66|351.96|354.62|351.92|9
1738626490000|2025-02-03 23:48:10|354.59|351.89|354.58|351.88|354.63|351.93|354.56|351.86|11
1738626500000|2025-02-03 23:48:20|354.59|351.89|354.4|351.7|354.6|351.9|354.4|351.7|10
1738626510000|2025-02-03 23:48:30|354.33|351.63|354.49|351.79|354.49|351.79|354.32|351.62|13
1738626520000|2025-02-03 23:48:40|354.5|351.8|354.46|351.76|354.52|351.82|354.44|351.74|10
1738626530000|2025-02-03 23:48:50|354.45|351.75|354.38|351.68|354.46|351.76|354.34|351.64|16
1738626540000|2025-02-03 23:49:00|354.24|351.54|354.29|351.59|354.29|351.59|354.24|351.54|9
1738626550000|2025-02-03 23:49:10|354.3|351.6|354.25|351.55|354.3|351.6|354.22|351.52|8
1738626560000|2025-02-03 23:49:20|354.24|351.54|354.38|351.68|354.49|351.79|354.24|351.54|16
1738626570000|2025-02-03 23:49:30|354.37|351.67|354.26|351.56|354.38|351.68|354.26|351.56|7
1738626580000|2025-02-03 23:49:40|354.27|351.57|354.16|351.46|354.27|351.57|354.12|351.42|10
1738626590000|2025-02-03 23:49:50|354.17|351.47|354.12|351.42|354.18|351.48|354.12|351.42|8
1738626600000|2025-02-03 23:50:00|354.13|351.43|354.07|351.37|354.13|351.43|354.04|351.34|9
1738626610000|2025-02-03 23:50:10|354.06|351.36|354.13|351.43|354.34|351.64|354.06|351.36|19
1738626620000|2025-02-03 23:50:20|354.12|351.42|354.13|351.43|354.13|351.43|354.09|351.39|13
1738626630000|2025-02-03 23:50:30|354.3|351.6|354.3|351.6|354.34|351.64|354.25|351.55|15
1738626640000|2025-02-03 23:50:40|354.31|351.61|354.25|351.55|354.35|351.65|354.25|351.55|7
1738626650000|2025-02-03 23:50:50|354.26|351.56|354.36|351.66|354.37|351.67|354.25|351.55|6
1738626660000|2025-02-03 23:51:00|354.35|351.65|354.55|351.85|354.56|351.86|354.29|351.59|17
1738626670000|2025-02-03 23:51:10|354.56|351.86|354.56|351.86|354.57|351.87|354.55|351.85|5
1738626680000|2025-02-03 23:51:20|354.55|351.85|354.83|352.13|354.83|352.13|354.55|351.85|7
1738626690000|2025-02-03 23:51:30|354.82|352.12|354.75|352.05|354.84|352.14|354.74|352.04|8
1738626700000|2025-02-03 23:51:40|354.76|352.06|354.74|352.04|354.81|352.11|354.71|352.01|10
1738626710000|2025-02-03 23:51:50|354.75|352.05|354.71|352.01|354.76|352.06|354.67|351.97|14
1738626720000|2025-02-03 23:52:00|354.7|352|354.79|352.09|354.89|352.19|354.7|352|13
1738626730000|2025-02-03 23:52:10|354.78|352.08|354.73|352.03|354.81|352.11|354.71|352.01|11
1738626740000|2025-02-03 23:52:20|354.74|352.04|354.56|351.86|354.74|352.04|354.56|351.86|6
1738626750000|2025-02-03 23:52:30|354.57|351.87|354.53|351.83|354.57|351.87|354.53|351.83|5
1738626760000|2025-02-03 23:52:40|354.52|351.82|354.46|351.76|354.52|351.82|354.45|351.75|10
1738626770000|2025-02-03 23:52:50|354.47|351.77|354.42|351.72|354.48|351.78|354.42|351.72|9
1738626780000|2025-02-03 23:53:00|354.41|351.71|354.25|351.55|354.41|351.71|354.25|351.55|14
1738626790000|2025-02-03 23:53:10|354.26|351.56|354.29|351.59|354.3|351.6|354.26|351.56|6
1738626800000|2025-02-03 23:53:20|354.22|351.52|354.29|351.59|354.29|351.59|354.22|351.52|4
1738626810000|2025-02-03 23:53:30|354.28|351.58|354.43|351.73|354.44|351.74|354.28|351.58|10
1738626820000|2025-02-03 23:53:40|354.42|351.72|354.32|351.62|354.42|351.72|354.31|351.61|14
1738626830000|2025-02-03 23:53:50|354.33|351.63|354.5|351.8|354.5|351.8|354.33|351.63|7
1738626840000|2025-02-03 23:54:00|354.49|351.79|354.59|351.89|354.59|351.89|354.43|351.73|10
1738626850000|2025-02-03 23:54:10|354.6|351.9|354.63|351.93|354.64|351.94|354.6|351.9|12
1738626860000|2025-02-03 23:54:20|354.64|351.94|354.5|351.8|354.64|351.94|354.5|351.8|3
1738626870000|2025-02-03 23:54:30|354.51|351.81|354.46|351.76|354.51|351.81|354.46|351.76|10
1738626880000|2025-02-03 23:54:40|354.39|351.69|354.4|351.7|354.44|351.74|354.38|351.68|11
1738626890000|2025-02-03 23:54:50|354.39|351.69|354.3|351.6|354.39|351.69|354.27|351.57|13
1738626900000|2025-02-03 23:55:00|354.29|351.59|354.24|351.54|354.29|351.59|354.09|351.39|15
1738626910000|2025-02-03 23:55:10|354.26|351.56|354.48|351.78|354.48|351.78|354.26|351.56|7
1738626920000|2025-02-03 23:55:20|354.47|351.77|354.66|351.96|354.66|351.96|354.47|351.77|9
1738626930000|2025-02-03 23:55:30|354.67|351.97|354.68|351.98|354.68|351.98|354.64|351.94|10
1738626940000|2025-02-03 23:55:40|354.69|351.99|354.93|352.23|354.95|352.25|354.69|351.99|8
1738626950000|2025-02-03 23:55:50|354.89|352.19|354.73|352.03|354.89|352.19|354.72|352.02|18
1738626960000|2025-02-03 23:56:00|354.65|351.95|354.69|351.99|354.71|352.01|354.65|351.95|7
1738626970000|2025-02-03 23:56:10|354.68|351.98|354.59|351.89|354.68|351.98|354.58|351.88|10
1738626980000|2025-02-03 23:56:20|354.6|351.9|354.61|351.91|354.61|351.91|354.5|351.8|13
1738626990000|2025-02-03 23:56:30|354.62|351.92|354.64|351.94|354.64|351.94|354.56|351.86|6
1738627000000|2025-02-03 23:56:40|354.63|351.93|354.63|351.93|354.63|351.93|354.56|351.86|9
1738627010000|2025-02-03 23:56:50|354.64|351.94|354.83|352.13|354.83|352.13|354.64|351.94|7
1738627020000|2025-02-03 23:57:00|354.84|352.14|354.79|352.09|354.84|352.14|354.77|352.07|7
1738627030000|2025-02-03 23:57:10|354.8|352.1|354.74|352.04|354.84|352.14|354.74|352.04|8
1738627040000|2025-02-03 23:57:20|354.8|352.1|354.74|352.04|354.8|352.1|354.73|352.03|12
1738627050000|2025-02-03 23:57:30|354.73|352.03|354.73|352.03|354.73|352.03|354.65|351.95|11
1738627060000|2025-02-03 23:57:40|354.74|352.04|354.75|352.05|354.75|352.05|354.74|352.04|2
1738627070000|2025-02-03 23:57:50|354.7|352|354.93|352.23|354.93|352.23|354.7|352|11
1738627080000|2025-02-03 23:58:00|354.94|352.24|354.9|352.2|354.97|352.27|354.88|352.18|10
1738627090000|2025-02-03 23:58:10|354.89|352.19|354.84|352.14|354.9|352.2|354.83|352.13|9
1738627100000|2025-02-03 23:58:20|354.81|352.11|354.78|352.08|354.82|352.12|354.78|352.08|8
1738627110000|2025-02-03 23:58:30|354.95|352.25|354.99|352.29|355|352.3|354.95|352.25|9
1738627120000|2025-02-03 23:58:40|354.98|352.28|354.94|352.24|354.99|352.29|354.91|352.21|9
1738627130000|2025-02-03 23:58:50|354.95|352.25|354.99|352.29|354.99|352.29|354.95|352.25|6
1738627140000|2025-02-03 23:59:00|355.08|352.38|355.02|352.32|355.08|352.38|354.99|352.29|11
1738627150000|2025-02-03 23:59:10|355.03|352.33|355.05|352.35|355.05|352.35|355.03|352.33|3
1738627160000|2025-02-03 23:59:20|354.99|352.29|354.95|352.25|355.04|352.34|354.95|352.25|13
1738627170000|2025-02-03 23:59:30|354.94|352.24|354.93|352.23|354.94|352.24|354.93|352.23|2
1738627180000|2025-02-03 23:59:40|354.82|352.12|354.91|352.21|354.91|352.21|354.82|352.12|10
1738627190000|2025-02-03 23:59:50|354.92|352.22|355.11|352.41|355.12|352.42|354.92|352.22|12
1738627200000|2025-02-04 00:00:00|355.02|352.32|355.31|352.61|355.31|352.61|355.01|352.31|18
1738627210000|2025-02-04 00:00:10|355.32|352.62|355.7|353|355.7|353|355.32|352.62|18
1738627220000|2025-02-04 00:00:20|355.71|353.01|355.57|352.87|355.74|353.04|355.54|352.84|13
1738627230000|2025-02-04 00:00:30|355.58|352.88|355.11|352.41|355.58|352.88|355.11|352.41|19
1738627240000|2025-02-04 00:00:40|355.1|352.4|355.16|352.46|355.16|352.46|355.1|352.4|9
1738627250000|2025-02-04 00:00:50|355.17|352.47|355.01|352.31|355.18|352.48|354.98|352.28|14
1738627260000|2025-02-04 00:01:00|355|352.3|355.2|352.5|355.2|352.5|355|352.3|14
1738627270000|2025-02-04 00:01:10|355.21|352.51|355.08|352.38|355.29|352.59|355.08|352.38|15
1738627280000|2025-02-04 00:01:20|355.09|352.39|355.12|352.42|355.12|352.42|355.09|352.39|12
1738627290000|2025-02-04 00:01:30|355.11|352.41|355.04|352.34|355.12|352.42|355.03|352.33|9
1738627300000|2025-02-04 00:01:40|355.05|352.35|354.97|352.27|355.05|352.35|354.96|352.26|10
1738627310000|2025-02-04 00:01:50|354.98|352.28|354.86|352.16|354.99|352.29|354.77|352.07|10
1738627320000|2025-02-04 00:02:00|354.85|352.15|355.24|352.54|355.24|352.54|354.85|352.15|13
1738627330000|2025-02-04 00:02:10|355.23|352.53|355.07|352.37|355.25|352.55|355.01|352.31|19
1738627340000|2025-02-04 00:02:20|355.08|352.38|354.95|352.25|355.09|352.39|354.92|352.22|12
1738627350000|2025-02-04 00:02:30|354.96|352.26|354.86|352.16|354.96|352.26|354.83|352.13|9
1738627360000|2025-02-04 00:02:40|354.87|352.17|354.92|352.22|354.92|352.22|354.87|352.17|6
1738627370000|2025-02-04 00:02:50|354.93|352.23|355.22|352.52|355.22|352.52|354.93|352.23|8
1738627380000|2025-02-04 00:03:00|355.23|352.53|355.44|352.74|355.44|352.74|355.22|352.52|15
1738627390000|2025-02-04 00:03:10|355.45|352.75|355.35|352.65|355.47|352.77|355.32|352.62|10
1738627400000|2025-02-04 00:03:20|355.34|352.64|355.26|352.56|355.36|352.66|355.2|352.5|17
1738627410000|2025-02-04 00:03:30|355.27|352.57|355.34|352.64|355.34|352.64|355.27|352.57|10
1738627420000|2025-02-04 00:03:40|355.35|352.65|355.18|352.48|355.35|352.65|355.15|352.45|9
1738627430000|2025-02-04 00:03:50|355.19|352.49|355.55|352.85|355.56|352.86|355.19|352.49|19
1738627440000|2025-02-04 00:04:00|355.56|352.86|355.81|353.11|355.81|353.11|355.56|352.86|13
1738627450000|2025-02-04 00:04:10|355.8|353.1|355.87|353.17|355.87|353.17|355.8|353.1|12
1738627460000|2025-02-04 00:04:20|355.88|353.18|355.97|353.27|356|353.3|355.88|353.18|16
1738627470000|2025-02-04 00:04:30|356.13|353.43|356.26|353.56|356.27|353.57|356.12|353.42|13
1738627480000|2025-02-04 00:04:40|356.27|353.57|356.34|353.64|356.38|353.68|356.27|353.57|11
1738627490000|2025-02-04 00:04:50|356.35|353.65|356.23|353.53|356.35|353.65|356.22|353.52|7
1738627500000|2025-02-04 00:05:00|356.24|353.54|356.41|353.71|356.41|353.71|356.24|353.54|15
1738627510000|2025-02-04 00:05:10|356.42|353.72|356.32|353.62|356.42|353.72|356.29|353.59|12
1738627520000|2025-02-04 00:05:20|356.33|353.63|356.35|353.65|356.37|353.67|356.33|353.63|7
1738627530000|2025-02-04 00:05:30|356.25|353.55|356.62|353.92|356.62|353.92|356.25|353.55|16
1738627540000|2025-02-04 00:05:40|356.63|353.93|356.64|353.94|356.68|353.98|356.63|353.93|11
1738627550000|2025-02-04 00:05:50|356.63|353.93|356.77|354.07|356.87|354.17|356.62|353.92|15
1738627560000|2025-02-04 00:06:00|356.64|353.94|356.7|354|356.73|354.03|356.64|353.94|12
1738627570000|2025-02-04 00:06:10|356.71|354.01|356.57|353.87|356.72|354.02|356.56|353.86|15
1738627580000|2025-02-04 00:06:20|356.58|353.88|357.01|354.31|357.01|354.31|356.58|353.88|16
1738627590000|2025-02-04 00:06:30|357.02|354.32|357.06|354.36|357.06|354.36|357.02|354.32|7
1738627600000|2025-02-04 00:06:40|357.07|354.37|356.81|354.11|357.08|354.38|356.79|354.09|14
1738627610000|2025-02-04 00:06:50|356.82|354.12|357.13|354.43|357.14|354.44|356.82|354.12|21
1738627620000|2025-02-04 00:07:00|357.14|354.44|356.93|354.23|357.16|354.46|356.91|354.21|12
1738627630000|2025-02-04 00:07:10|356.94|354.24|356.46|353.76|356.94|354.24|356.44|353.74|16
1738627640000|2025-02-04 00:07:20|356.45|353.75|355.93|353.23|356.45|353.75|355.87|353.17|21
1738627650000|2025-02-04 00:07:30|355.95|353.25|356.2|353.5|356.2|353.5|355.95|353.25|17
1738627660000|2025-02-04 00:07:40|356.21|353.51|356.29|353.59|356.3|353.6|356.21|353.51|17
1738627670000|2025-02-04 00:07:50|356.3|353.6|356.19|353.49|356.31|353.61|356.18|353.48|14
1738627680000|2025-02-04 00:08:00|356.18|353.48|356.34|353.64|356.34|353.64|356.18|353.48|12
1738627690000|2025-02-04 00:08:10|356.35|353.65|356.48|353.78|356.48|353.78|356.35|353.65|15
1738627700000|2025-02-04 00:08:20|356.44|353.74|356.55|353.85|356.55|353.85|356.43|353.73|9
1738627710000|2025-02-04 00:08:30|356.56|353.86|357.01|354.31|357.01|354.31|356.56|353.86|18
1738627720000|2025-02-04 00:08:40|357.02|354.32|356.94|354.24|357.03|354.33|356.94|354.24|14
1738627730000|2025-02-04 00:08:50|356.95|354.25|357.14|354.44|357.14|354.44|356.94|354.24|13
1738627740000|2025-02-04 00:09:00|357.13|354.43|357.45|354.75|357.45|354.75|357.13|354.43|18
1738627750000|2025-02-04 00:09:10|357.46|354.76|357.4|354.7|357.5|354.8|357.4|354.7|10
1738627760000|2025-02-04 00:09:20|357.41|354.71|357.29|354.59|357.41|354.71|357.23|354.53|11
1738627770000|2025-02-04 00:09:30|357.3|354.6|357.13|354.43|357.33|354.63|357.13|354.43|13
1738627780000|2025-02-04 00:09:40|357.12|354.42|357.16|354.46|357.17|354.47|357.12|354.42|9
1738627790000|2025-02-04 00:09:50|357.11|354.41|356.93|354.23|357.11|354.41|356.89|354.19|15
1738627800000|2025-02-04 00:10:00|356.91|354.21|356.68|353.98|356.92|354.22|356.65|353.95|14
1738627810000|2025-02-04 00:10:10|356.69|353.99|356.64|353.94|356.7|354|356.59|353.89|11
1738627820000|2025-02-04 00:10:20|356.65|353.95|356.94|354.24|356.94|354.24|356.65|353.95|16
1738627830000|2025-02-04 00:10:30|356.95|354.25|356.82|354.12|356.99|354.29|356.78|354.08|12
1738627840000|2025-02-04 00:10:40|356.83|354.13|356.83|354.13|356.84|354.14|356.74|354.04|15
1738627850000|2025-02-04 00:10:50|356.82|354.12|357.02|354.32|357.02|354.32|356.75|354.05|13
1738627860000|2025-02-04 00:11:00|357.01|354.31|356.89|354.19|357.03|354.33|356.82|354.12|13
1738627870000|2025-02-04 00:11:10|356.9|354.2|356.99|354.29|356.99|354.29|356.88|354.18|15
1738627880000|2025-02-04 00:11:20|357|354.3|356.88|354.18|357.11|354.41|356.87|354.17|15
1738627890000|2025-02-04 00:11:30|356.89|354.19|356.72|354.02|356.89|354.19|356.68|353.98|14
1738627900000|2025-02-04 00:11:40|356.73|354.03|356.6|353.9|356.73|354.03|356.57|353.87|11
1738627910000|2025-02-04 00:11:50|356.59|353.89|356.66|353.96|356.66|353.96|356.49|353.79|14
1738627920000|2025-02-04 00:12:00|356.65|353.95|356.5|353.8|356.68|353.98|356.5|353.8|17
1738627930000|2025-02-04 00:12:10|356.49|353.79|356.24|353.54|356.5|353.8|356.22|353.52|20
1738627940000|2025-02-04 00:12:20|356.25|353.55|356.39|353.69|356.39|353.69|356.25|353.55|14
1738627950000|2025-02-04 00:12:30|356.4|353.7|356.79|354.09|356.79|354.09|356.4|353.7|19
1738627960000|2025-02-04 00:12:40|356.8|354.1|356.85|354.15|356.85|354.15|356.8|354.1|14
1738627970000|2025-02-04 00:12:50|356.86|354.16|356.77|354.07|356.86|354.16|356.74|354.04|14
1738627980000|2025-02-04 00:13:00|356.68|353.98|356.83|354.13|356.83|354.13|356.68|353.98|14
1738627990000|2025-02-04 00:13:10|356.82|354.12|356.66|353.96|356.84|354.14|356.62|353.92|16
1738628000000|2025-02-04 00:13:20|356.6|353.9|356.44|353.74|356.6|353.9|356.43|353.73|8
1738628010000|2025-02-04 00:13:30|356.43|353.73|356.48|353.78|356.48|353.78|356.43|353.73|12
1738628020000|2025-02-04 00:13:40|356.47|353.77|356.26|353.56|356.49|353.79|356.22|353.52|15
1738628030000|2025-02-04 00:13:50|356.27|353.57|356.31|353.61|356.31|353.61|356.27|353.57|7
1738628040000|2025-02-04 00:14:00|356.36|353.66|356.36|353.66|356.41|353.71|356.29|353.59|14
1738628050000|2025-02-04 00:14:10|356.37|353.67|356.2|353.5|356.37|353.67|356.16|353.46|15
1738628060000|2025-02-04 00:14:20|356.21|353.51|356.35|353.65|356.35|353.65|356.21|353.51|15
1738628070000|2025-02-04 00:14:30|356.36|353.66|356.4|353.7|356.4|353.7|356.29|353.59|12
1738628080000|2025-02-04 00:14:40|356.41|353.71|356.41|353.71|356.45|353.75|356.32|353.62|11
1738628090000|2025-02-04 00:14:50|356.42|353.72|356.34|353.64|356.46|353.76|356.26|353.56|15
1738628100000|2025-02-04 00:15:00|356.17|353.47|356.1|353.4|356.2|353.5|356.07|353.37|15
1738628110000|2025-02-04 00:15:10|356.11|353.41|356.14|353.44|356.14|353.44|356.08|353.38|11
1738628120000|2025-02-04 00:15:20|356.15|353.45|356.07|353.37|356.16|353.46|356.05|353.35|12
1738628130000|2025-02-04 00:15:30|356.05|353.35|356.12|353.42|356.21|353.51|355.99|353.29|17
1738628140000|2025-02-04 00:15:40|356.11|353.41|356.17|353.47|356.17|353.47|356.11|353.41|9
1738628150000|2025-02-04 00:15:50|356.18|353.48|356.18|353.48|356.31|353.61|356.17|353.47|12
1738628160000|2025-02-04 00:16:00|356.19|353.49|356.58|353.88|356.58|353.88|356.19|353.49|19
1738628170000|2025-02-04 00:16:10|356.59|353.89|356.8|354.1|356.8|354.1|356.59|353.89|16
1738628180000|2025-02-04 00:16:20|356.81|354.11|356.75|354.05|356.87|354.17|356.75|354.05|14
1738628190000|2025-02-04 00:16:30|356.76|354.06|357.07|354.37|357.07|354.37|356.75|354.05|20
1738628200000|2025-02-04 00:16:40|357.08|354.38|357.04|354.34|357.18|354.48|357.04|354.34|15
1738628210000|2025-02-04 00:16:50|357.05|354.35|356.83|354.13|357.07|354.37|356.83|354.13|15
1738628220000|2025-02-04 00:17:00|356.79|354.09|356.94|354.24|356.94|354.24|356.79|354.09|16
1738628230000|2025-02-04 00:17:10|356.95|354.25|356.83|354.13|356.97|354.27|356.82|354.12|13
1738628240000|2025-02-04 00:17:20|356.84|354.14|356.64|353.94|356.84|354.14|356.61|353.91|17
1738628250000|2025-02-04 00:17:30|356.56|353.86|356.51|353.81|356.57|353.87|356.48|353.78|16
1738628260000|2025-02-04 00:17:40|356.52|353.82|356.53|353.83|356.56|353.86|356.51|353.81|13
1738628270000|2025-02-04 00:17:50|356.52|353.82|356.47|353.77|356.53|353.83|356.43|353.73|12
1738628280000|2025-02-04 00:18:00|356.48|353.78|356.51|353.81|356.51|353.81|356.48|353.78|8
1738628290000|2025-02-04 00:18:10|356.38|353.68|356.26|353.56|356.39|353.69|356.25|353.55|9
1738628300000|2025-02-04 00:18:20|356.19|353.49|356.24|353.54|356.24|353.54|356.19|353.49|8
1738628310000|2025-02-04 00:18:30|356.13|353.43|356.31|353.61|356.31|353.61|356.13|353.43|17
1738628320000|2025-02-04 00:18:40|356.32|353.62|356.14|353.44|356.33|353.63|356.13|353.43|11
1738628330000|2025-02-04 00:18:50|356.15|353.45|356.18|353.48|356.18|353.48|356.15|353.45|6
1738628340000|2025-02-04 00:19:00|356.11|353.41|356.07|353.37|356.12|353.42|356.07|353.37|8
1738628350000|2025-02-04 00:19:10|356.08|353.38|356.22|353.52|356.22|353.52|356.08|353.38|15
1738628360000|2025-02-04 00:19:20|356.23|353.53|356.04|353.34|356.24|353.54|356.02|353.32|10
1738628370000|2025-02-04 00:19:30|356.05|353.35|355.94|353.24|356.05|353.35|355.94|353.24|9
1738628380000|2025-02-04 00:19:40|355.87|353.17|355.98|353.28|355.98|353.28|355.87|353.17|12
1738628390000|2025-02-04 00:19:50|355.99|353.29|355.86|353.16|356.01|353.31|355.85|353.15|14
1738628400000|2025-02-04 00:20:00|355.87|353.17|356.08|353.38|356.08|353.38|355.87|353.17|12
1738628410000|2025-02-04 00:20:10|356.09|353.39|356.29|353.59|356.29|353.59|356.09|353.39|15
1738628420000|2025-02-04 00:20:20|356.3|353.6|356.27|353.57|356.33|353.63|356.25|353.55|9
1738628430000|2025-02-04 00:20:30|356.17|353.47|356.4|353.7|356.4|353.7|356.17|353.47|15
1738628440000|2025-02-04 00:20:40|356.41|353.71|356.88|354.18|356.88|354.18|356.41|353.71|13
1738628450000|2025-02-04 00:20:50|356.89|354.19|356.97|354.27|356.97|354.27|356.89|354.19|13
1738628460000|2025-02-04 00:21:00|356.98|354.28|356.9|354.2|356.98|354.28|356.88|354.18|12
1738628470000|2025-02-04 00:21:10|356.91|354.21|356.97|354.27|356.97|354.27|356.91|354.21|9
1738628480000|2025-02-04 00:21:20|356.98|354.28|356.88|354.18|357.07|354.37|356.87|354.17|8
1738628490000|2025-02-04 00:21:30|356.89|354.19|356.95|354.25|356.95|354.25|356.89|354.19|11
1738628500000|2025-02-04 00:21:40|356.96|354.26|356.85|354.15|356.98|354.28|356.77|354.07|14
1738628510000|2025-02-04 00:21:50|356.84|354.14|357.01|354.31|357.01|354.31|356.84|354.14|19
1738628520000|2025-02-04 00:22:00|356.9|354.2|356.88|354.18|356.92|354.22|356.85|354.15|9
1738628530000|2025-02-04 00:22:10|356.81|354.11|356.62|353.92|356.81|354.11|356.6|353.9|9
1738628540000|2025-02-04 00:22:20|356.63|353.93|356.63|353.93|356.64|353.94|356.62|353.92|7
1738628550000|2025-02-04 00:22:30|356.55|353.85|356.43|353.73|356.57|353.87|356.43|353.73|13
1738628560000|2025-02-04 00:22:40|356.44|353.74|355.9|353.2|356.44|353.74|355.89|353.19|17
1738628570000|2025-02-04 00:22:50|355.91|353.21|355.76|353.06|355.92|353.22|355.75|353.05|9
1738628580000|2025-02-04 00:23:00|355.77|353.07|355.55|352.85|355.77|353.07|355.53|352.83|15
1738628590000|2025-02-04 00:23:10|355.56|352.86|355.26|352.56|355.56|352.86|355.23|352.53|16
1738628600000|2025-02-04 00:23:20|355.23|352.53|355.14|352.44|355.24|352.54|355.12|352.42|11
1738628610000|2025-02-04 00:23:30|355.13|352.43|354.98|352.28|355.13|352.43|354.95|352.25|9
1738628620000|2025-02-04 00:23:40|354.97|352.27|355.02|352.32|355.03|352.33|354.97|352.27|14
1738628630000|2025-02-04 00:23:50|355.03|352.33|354.94|352.24|355.03|352.33|354.94|352.24|16
1738628640000|2025-02-04 00:24:00|354.95|352.25|354.9|352.2|354.97|352.27|354.9|352.2|11
1738628650000|2025-02-04 00:24:10|354.91|352.21|354.82|352.12|354.92|352.22|354.79|352.09|9
1738628660000|2025-02-04 00:24:20|354.81|352.11|354.65|351.95|354.82|352.12|354.64|351.94|12
1738628670000|2025-02-04 00:24:30|354.58|351.88|354.55|351.85|354.63|351.93|354.53|351.83|14
1738628680000|2025-02-04 00:24:40|354.56|351.86|354.62|351.92|354.62|351.92|354.56|351.86|7
1738628690000|2025-02-04 00:24:50|354.63|351.93|354.66|351.96|354.67|351.97|354.63|351.93|6
1738628700000|2025-02-04 00:25:00|354.57|351.87|354.51|351.81|354.59|351.89|354.44|351.74|12
1738628710000|2025-02-04 00:25:10|354.52|351.82|354.7|352|354.7|352|354.52|351.82|12
1738628720000|2025-02-04 00:25:20|354.6|351.9|354.56|351.86|354.67|351.97|354.55|351.85|9
1738628730000|2025-02-04 00:25:30|354.57|351.87|354.46|351.76|354.57|351.87|354.43|351.73|13
1738628740000|2025-02-04 00:25:40|354.47|351.77|354.41|351.71|354.47|351.77|354.38|351.68|12
1738628750000|2025-02-04 00:25:50|354.42|351.72|354.34|351.64|354.42|351.72|354.34|351.64|7
1738628760000|2025-02-04 00:26:00|354.35|351.65|354.23|351.53|354.42|351.72|354.2|351.5|15
1738628770000|2025-02-04 00:26:10|354.24|351.54|354.15|351.45|354.25|351.55|354.13|351.43|11
1738628780000|2025-02-04 00:26:20|354.16|351.46|354.22|351.52|354.23|351.53|354.15|351.45|11
1738628790000|2025-02-04 00:26:30|354.21|351.51|354.21|351.51|354.35|351.65|354.21|351.51|13
1738628800000|2025-02-04 00:26:40|354.22|351.52|354.11|351.41|354.26|351.56|354.1|351.4|11
1738628810000|2025-02-04 00:26:50|354.12|351.42|354.13|351.43|354.14|351.44|354.11|351.41|6
1738628820000|2025-02-04 00:27:00|354.14|351.44|354.55|351.85|354.55|351.85|354.14|351.44|13
1738628830000|2025-02-04 00:27:10|354.56|351.86|354.56|351.86|354.56|351.86|354.55|351.85|5
1738628840000|2025-02-04 00:27:20|354.43|351.73|354.51|351.81|354.54|351.84|354.42|351.72|16
1738628850000|2025-02-04 00:27:30|354.52|351.82|354.59|351.89|354.61|351.91|354.51|351.81|12
1738628860000|2025-02-04 00:27:40|354.58|351.88|354.48|351.78|354.58|351.88|354.46|351.76|6
1738628870000|2025-02-04 00:27:50|354.49|351.79|354.67|351.97|354.67|351.97|354.49|351.79|12
1738628880000|2025-02-04 00:28:00|354.68|351.98|354.91|352.21|354.91|352.21|354.68|351.98|14
1738628890000|2025-02-04 00:28:10|354.92|352.22|355.22|352.52|355.22|352.52|354.92|352.22|19
1738628900000|2025-02-04 00:28:20|355.23|352.53|355.25|352.55|355.25|352.55|355.22|352.52|13
1738628910000|2025-02-04 00:28:30|355.24|352.54|355.24|352.54|355.24|352.54|355.22|352.52|11
1738628920000|2025-02-04 00:28:40|355.31|352.61|355.5|352.8|355.5|352.8|355.31|352.61|8
1738628930000|2025-02-04 00:28:50|355.51|352.81|355.45|352.75|355.52|352.82|355.44|352.74|6
1738628940000|2025-02-04 00:29:00|355.38|352.68|355.69|352.99|355.69|352.99|355.38|352.68|17
1738628950000|2025-02-04 00:29:10|355.7|353|355.59|352.89|355.74|353.04|355.59|352.89|10
1738628960000|2025-02-04 00:29:20|355.6|352.9|355.47|352.77|355.6|352.9|355.47|352.77|11
1738628970000|2025-02-04 00:29:30|355.48|352.78|355.34|352.64|355.49|352.79|355.31|352.61|13
1738628980000|2025-02-04 00:29:40|355.23|352.53|355.19|352.49|355.23|352.53|355.18|352.48|7
1738628990000|2025-02-04 00:29:50|355.03|352.33|355.2|352.5|355.2|352.5|355.03|352.33|14
1738629000000|2025-02-04 00:30:00|355.21|352.51|355.12|352.42|355.26|352.56|355.12|352.42|13
1738629010000|2025-02-04 00:30:10|355.13|352.43|354.84|352.14|355.13|352.43|354.82|352.12|17
1738629020000|2025-02-04 00:30:20|354.85|352.15|354.88|352.18|354.88|352.18|354.84|352.14|14
1738629030000|2025-02-04 00:30:30|354.89|352.19|354.82|352.12|354.89|352.19|354.82|352.12|4
1738629040000|2025-02-04 00:30:40|354.83|352.13|354.78|352.08|354.86|352.16|354.75|352.05|14
1738629050000|2025-02-04 00:30:50|354.62|351.92|354.63|351.93|354.65|351.95|354.54|351.84|11
1738629060000|2025-02-04 00:31:00|354.62|351.92|354.12|351.42|354.62|351.92|354.04|351.34|15
1738629070000|2025-02-04 00:31:10|354.13|351.43|354.14|351.44|354.14|351.44|354.12|351.42|6
1738629080000|2025-02-04 00:31:20|354.15|351.45|354.05|351.35|354.18|351.48|354.05|351.35|15
1738629090000|2025-02-04 00:31:30|354.06|351.36|354.05|351.35|354.22|351.52|354.04|351.34|12
1738629100000|2025-02-04 00:31:40|354.06|351.36|353.86|351.16|354.06|351.36|353.84|351.14|16
1738629110000|2025-02-04 00:31:50|353.87|351.17|353.79|351.09|353.87|351.17|353.77|351.07|8
1738629120000|2025-02-04 00:32:00|353.8|351.1|354|351.3|354|351.3|353.79|351.09|15
1738629130000|2025-02-04 00:32:10|354.01|351.31|354.5|351.8|354.5|351.8|354.01|351.31|11
1738629140000|2025-02-04 00:32:20|354.51|351.81|354.72|352.02|354.95|352.25|354.51|351.81|18
1738629150000|2025-02-04 00:32:30|354.73|352.03|354.48|351.78|354.75|352.05|354.47|351.77|15
1738629160000|2025-02-04 00:32:40|354.49|351.79|354.47|351.77|354.5|351.8|354.47|351.77|10
1738629170000|2025-02-04 00:32:50|354.39|351.69|354.49|351.79|354.49|351.79|354.39|351.69|14
1738629180000|2025-02-04 00:33:00|354.5|351.8|354.87|352.17|354.87|352.17|354.5|351.8|14
1738629190000|2025-02-04 00:33:10|354.88|352.18|355.14|352.44|355.2|352.5|354.88|352.18|21
1738629200000|2025-02-04 00:33:20|355.15|352.45|355.06|352.36|355.18|352.48|355.05|352.35|12
1738629210000|2025-02-04 00:33:30|355.07|352.37|355.3|352.6|355.3|352.6|355.07|352.37|15
1738629220000|2025-02-04 00:33:40|355.31|352.61|355.41|352.71|355.41|352.71|355.24|352.54|10
1738629230000|2025-02-04 00:33:50|355.42|352.72|355.19|352.49|355.42|352.72|355.15|352.45|15
1738629240000|2025-02-04 00:34:00|355.2|352.5|354.99|352.29|355.21|352.51|354.99|352.29|10
1738629250000|2025-02-04 00:34:10|354.9|352.2|354.82|352.12|354.9|352.2|354.8|352.1|18
1738629260000|2025-02-04 00:34:20|354.81|352.11|354.78|352.08|354.83|352.13|354.74|352.04|12
1738629270000|2025-02-04 00:34:30|354.79|352.09|354.73|352.03|354.82|352.12|354.66|351.96|12
1738629280000|2025-02-04 00:34:40|354.74|352.04|354.57|351.87|354.74|352.04|354.53|351.83|21
1738629290000|2025-02-04 00:34:50|354.58|351.88|354.48|351.78|354.58|351.88|354.46|351.76|9
1738629300000|2025-02-04 00:35:00|354.49|351.79|354.51|351.81|354.52|351.82|354.48|351.78|18
1738629310000|2025-02-04 00:35:10|354.52|351.82|354.45|351.75|354.54|351.84|354.44|351.74|7
1738629320000|2025-02-04 00:35:20|354.44|351.74|354.64|351.94|354.64|351.94|354.36|351.66|20
1738629330000|2025-02-04 00:35:30|354.65|351.95|354.78|352.08|354.78|352.08|354.64|351.94|15
1738629340000|2025-02-04 00:35:40|354.8|352.1|354.92|352.22|354.93|352.23|354.8|352.1|12
1738629350000|2025-02-04 00:35:50|354.84|352.14|354.99|352.29|354.99|352.29|354.84|352.14|10
1738629360000|2025-02-04 00:36:00|355|352.3|355.2|352.5|355.21|352.51|355|352.3|13
1738629370000|2025-02-04 00:36:10|355.24|352.54|355.35|352.65|355.44|352.74|355.24|352.54|12
1738629380000|2025-02-04 00:36:20|355.36|352.66|355.35|352.65|355.36|352.66|355.27|352.57|14
1738629390000|2025-02-04 00:36:30|355.36|352.66|355.47|352.77|355.47|352.77|355.36|352.66|12
1738629400000|2025-02-04 00:36:40|355.48|352.78|355.34|352.64|355.48|352.78|355.29|352.59|15
1738629410000|2025-02-04 00:36:50|355.35|352.65|355.3|352.6|355.35|352.65|355.19|352.49|15
1738629420000|2025-02-04 00:37:00|355.31|352.61|355.26|352.56|355.49|352.79|355.23|352.53|14
1738629430000|2025-02-04 00:37:10|355.27|352.57|355.06|352.36|355.29|352.59|355.01|352.31|12
1738629440000|2025-02-04 00:37:20|355.07|352.37|354.87|352.17|355.07|352.37|354.85|352.15|10
1738629450000|2025-02-04 00:37:30|354.88|352.18|354.9|352.2|354.9|352.2|354.86|352.16|13
1738629460000|2025-02-04 00:37:40|354.91|352.21|354.93|352.23|354.93|352.23|354.89|352.19|13
1738629470000|2025-02-04 00:37:50|354.92|352.22|354.83|352.13|354.94|352.24|354.82|352.12|10
1738629480000|2025-02-04 00:38:00|354.84|352.14|354.88|352.18|354.88|352.18|354.83|352.13|9
1738629490000|2025-02-04 00:38:10|354.93|352.23|354.85|352.15|354.93|352.23|354.82|352.12|8
1738629500000|2025-02-04 00:38:20|354.72|352.02|354.72|352.02|354.77|352.07|354.69|351.99|11
1738629510000|2025-02-04 00:38:30|354.73|352.03|354.69|351.99|354.73|352.03|354.67|351.97|6
1738629520000|2025-02-04 00:38:40|354.7|352|354.66|351.96|354.73|352.03|354.64|351.94|7
1738629530000|2025-02-04 00:38:50|354.65|351.95|354.58|351.88|354.66|351.96|354.55|351.85|8
1738629540000|2025-02-04 00:39:00|354.59|351.89|354.81|352.11|354.81|352.11|354.58|351.88|12
1738629550000|2025-02-04 00:39:10|354.93|352.23|355.21|352.51|355.22|352.52|354.93|352.23|16
1738629560000|2025-02-04 00:39:20|355.2|352.5|355.06|352.36|355.2|352.5|355.02|352.32|16
1738629570000|2025-02-04 00:39:30|355.05|352.35|354.94|352.24|355.08|352.38|354.93|352.23|10
1738629580000|2025-02-04 00:39:40|354.95|352.25|354.97|352.27|354.98|352.28|354.95|352.25|7
1738629590000|2025-02-04 00:39:50|354.96|352.26|354.85|352.15|354.96|352.26|354.83|352.13|8
1738629600000|2025-02-04 00:40:00|354.86|352.16|354.77|352.07|354.89|352.19|354.77|352.07|14
1738629610000|2025-02-04 00:40:10|354.78|352.08|354.81|352.11|354.81|352.11|354.78|352.08|12
1738629620000|2025-02-04 00:40:20|354.8|352.1|354.69|351.99|354.81|352.11|354.68|351.98|7
1738629630000|2025-02-04 00:40:30|354.68|351.98|354.43|351.73|354.68|351.98|354.43|351.73|14
1738629640000|2025-02-04 00:40:40|354.4|351.7|354.48|351.78|354.48|351.78|354.4|351.7|11
1738629650000|2025-02-04 00:40:50|354.49|351.79|354.35|351.65|354.5|351.8|354.34|351.64|13
1738629660000|2025-02-04 00:41:00|354.36|351.66|354.51|351.81|354.51|351.81|354.36|351.66|12
1738629670000|2025-02-04 00:41:10|354.52|351.82|354.57|351.87|354.57|351.87|354.52|351.82|6
1738629680000|2025-02-04 00:41:20|354.56|351.86|354.83|352.13|354.83|352.13|354.47|351.77|17
1738629690000|2025-02-04 00:41:30|354.84|352.14|355.1|352.4|355.1|352.4|354.84|352.14|19
1738629700000|2025-02-04 00:41:40|355.11|352.41|355.45|352.75|355.45|352.75|355.11|352.41|16
1738629710000|2025-02-04 00:41:50|355.46|352.76|355.53|352.83|355.53|352.83|355.46|352.76|10
1738629720000|2025-02-04 00:42:00|355.54|352.84|355.53|352.83|355.54|352.84|355.36|352.66|14
1738629730000|2025-02-04 00:42:10|355.54|352.84|355.56|352.86|355.57|352.87|355.48|352.78|13
1738629740000|2025-02-04 00:42:20|355.57|352.87|355.55|352.85|355.57|352.87|355.46|352.76|10
1738629750000|2025-02-04 00:42:30|355.63|352.93|356.16|353.46|356.16|353.46|355.63|352.93|17
1738629760000|2025-02-04 00:42:40|356.17|353.47|356.12|353.42|356.2|353.5|356.11|353.41|14
1738629770000|2025-02-04 00:42:50|356.11|353.41|356.08|353.38|356.14|353.44|356.08|353.38|10
1738629780000|2025-02-04 00:43:00|355.99|353.29|355.93|353.23|356.04|353.34|355.92|353.22|10
1738629790000|2025-02-04 00:43:10|355.94|353.24|356.18|353.48|356.18|353.48|355.93|353.23|15
1738629800000|2025-02-04 00:43:20|356.19|353.49|356.21|353.51|356.21|353.51|356.18|353.48|9
1738629810000|2025-02-04 00:43:30|356.08|353.38|356.11|353.41|356.11|353.41|356.08|353.38|6
1738629820000|2025-02-04 00:43:40|356.12|353.42|355.94|353.24|356.14|353.44|355.92|353.22|11
1738629830000|2025-02-04 00:43:50|355.93|353.23|355.86|353.16|355.93|353.23|355.79|353.09|11
1738629840000|2025-02-04 00:44:00|355.78|353.08|355.72|353.02|355.79|353.09|355.7|353|7
1738629850000|2025-02-04 00:44:10|355.65|352.95|355.65|352.95|355.71|353.01|355.62|352.92|9
1738629860000|2025-02-04 00:44:20|355.66|352.96|355.69|352.99|355.69|352.99|355.66|352.96|6
1738629870000|2025-02-04 00:44:30|355.7|353|355.65|352.95|355.7|353|355.62|352.92|10
1738629880000|2025-02-04 00:44:40|355.66|352.96|355.69|352.99|355.73|353.03|355.62|352.92|11
1738629890000|2025-02-04 00:44:50|355.68|352.98|355.66|352.96|355.69|352.99|355.6|352.9|11
1738629900000|2025-02-04 00:45:00|355.67|352.97|355.59|352.89|355.69|352.99|355.57|352.87|10
1738629910000|2025-02-04 00:45:10|355.58|352.88|355.53|352.83|355.6|352.9|355.44|352.74|10
1738629920000|2025-02-04 00:45:20|355.43|352.73|355.35|352.65|355.45|352.75|355.35|352.65|15
1738629930000|2025-02-04 00:45:30|355.36|352.66|355.24|352.54|355.37|352.67|355.19|352.49|13
1738629940000|2025-02-04 00:45:40|355.25|352.55|355.19|352.49|355.28|352.58|355.18|352.48|6
1738629950000|2025-02-04 00:45:50|355.2|352.5|355.5|352.8|355.5|352.8|355.2|352.5|18
1738629960000|2025-02-04 00:46:00|355.51|352.81|355.36|352.66|355.53|352.83|355.36|352.66|12
1738629970000|2025-02-04 00:46:10|355.37|352.67|355.36|352.66|355.41|352.71|355.33|352.63|11
1738629980000|2025-02-04 00:46:20|355.37|352.67|355.31|352.61|355.4|352.7|355.28|352.58|9
1738629990000|2025-02-04 00:46:30|355.32|352.62|355.38|352.68|355.45|352.75|355.32|352.62|14
1738630000000|2025-02-04 00:46:40|355.37|352.67|355.26|352.56|355.4|352.7|355.26|352.56|15
1738630010000|2025-02-04 00:46:50|355.27|352.57|355.4|352.7|355.46|352.76|355.27|352.57|13
1738630020000|2025-02-04 00:47:00|355.41|352.71|355.37|352.67|355.43|352.73|355.33|352.63|16
1738630030000|2025-02-04 00:47:10|355.36|352.66|355.29|352.59|355.36|352.66|355.24|352.54|14
1738630040000|2025-02-04 00:47:20|355.3|352.6|355.25|352.55|355.31|352.61|355.21|352.51|7
1738630050000|2025-02-04 00:47:30|355.26|352.56|355.24|352.54|355.29|352.59|355.15|352.45|8
1738630060000|2025-02-04 00:47:40|355.14|352.44|355.17|352.47|355.17|352.47|355.14|352.44|8
1738630070000|2025-02-04 00:47:50|355.08|352.38|355.11|352.41|355.11|352.41|355.07|352.37|12
1738630080000|2025-02-04 00:48:00|355.03|352.33|354.88|352.18|355.04|352.34|354.77|352.07|17
1738630090000|2025-02-04 00:48:10|354.89|352.19|354.78|352.08|354.92|352.22|354.78|352.08|11
1738630100000|2025-02-04 00:48:20|354.79|352.09|354.78|352.08|354.81|352.11|354.7|352|12
1738630110000|2025-02-04 00:48:30|354.7|352|354.5|351.8|354.72|352.02|354.5|351.8|13
1738630120000|2025-02-04 00:48:40|354.49|351.79|354.39|351.69|354.51|351.81|354.39|351.69|10
1738630130000|2025-02-04 00:48:50|354.4|351.7|354.38|351.68|354.4|351.7|354.33|351.63|11
1738630140000|2025-02-04 00:49:00|354.39|351.69|354.28|351.58|354.39|351.69|354.28|351.58|4
1738630150000|2025-02-04 00:49:10|354.29|351.59|354.2|351.5|354.3|351.6|354.2|351.5|12
1738630160000|2025-02-04 00:49:20|354.19|351.49|354.17|351.47|354.19|351.49|354.15|351.45|6
1738630170000|2025-02-04 00:49:30|354.18|351.48|354.19|351.49|354.19|351.49|354.18|351.48|8
1738630180000|2025-02-04 00:49:40|354.18|351.48|354.19|351.49|354.19|351.49|354.09|351.39|4
1738630190000|2025-02-04 00:49:50|354.07|351.37|353.91|351.21|354.09|351.39|353.91|351.21|10
1738630200000|2025-02-04 00:50:00|353.9|351.2|353.72|351.02|353.9|351.2|353.71|351.01|14
1738630210000|2025-02-04 00:50:10|353.73|351.03|353.76|351.06|353.76|351.06|353.73|351.03|8
1738630220000|2025-02-04 00:50:20|353.75|351.05|353.66|350.96|353.75|351.05|353.63|350.93|12
1738630230000|2025-02-04 00:50:30|353.57|350.87|353.37|350.67|353.65|350.95|353.35|350.65|15
1738630240000|2025-02-04 00:50:40|353.38|350.68|353.03|350.33|353.38|350.68|353.02|350.32|16
1738630250000|2025-02-04 00:50:50|353.02|350.32|352.94|350.24|353.02|350.32|352.9|350.2|14
1738630260000|2025-02-04 00:51:00|352.95|350.25|353.07|350.37|353.07|350.37|352.95|350.25|15
1738630270000|2025-02-04 00:51:10|353.08|350.38|353.45|350.75|353.46|350.76|353.08|350.38|16
1738630280000|2025-02-04 00:51:20|353.44|350.74|353.45|350.75|353.47|350.77|353.4|350.7|10
1738630290000|2025-02-04 00:51:30|353.44|350.74|353.42|350.72|353.54|350.84|353.41|350.71|15
1738630300000|2025-02-04 00:51:40|353.41|350.71|353.3|350.6|353.41|350.71|353.3|350.6|9
1738630310000|2025-02-04 00:51:50|353.31|350.61|353.18|350.48|353.31|350.61|353.16|350.46|13
1738630320000|2025-02-04 00:52:00|353.08|350.38|352.73|350.03|353.1|350.4|352.73|350.03|20
1738630330000|2025-02-04 00:52:10|352.74|350.04|352.74|350.04|352.75|350.05|352.73|350.03|7
1738630340000|2025-02-04 00:52:20|352.73|350.03|352.66|349.96|352.73|350.03|352.62|349.92|12
1738630350000|2025-02-04 00:52:30|352.67|349.97|352.6|349.9|352.68|349.98|352.58|349.88|12
1738630360000|2025-02-04 00:52:40|352.59|349.89|352.45|349.75|352.59|349.89|352.41|349.71|12
1738630370000|2025-02-04 00:52:50|352.44|349.74|352.43|349.73|352.44|349.74|352.43|349.73|4
1738630380000|2025-02-04 00:53:00|352.42|349.72|352.63|349.93|352.63|349.93|352.42|349.72|18
1738630390000|2025-02-04 00:53:10|352.64|349.94|353.07|350.37|353.07|350.37|352.64|349.94|18
1738630400000|2025-02-04 00:53:20|353.05|350.35|353|350.3|353.07|350.37|352.96|350.26|11
1738630410000|2025-02-04 00:53:30|353.01|350.31|352.91|350.21|353.02|350.32|352.91|350.21|9
1738630420000|2025-02-04 00:53:40|352.92|350.22|352.76|350.06|352.98|350.28|352.74|350.04|9
1738630430000|2025-02-04 00:53:50|352.77|350.07|352.73|350.03|352.83|350.13|352.73|350.03|8
1738630440000|2025-02-04 00:54:00|352.74|350.04|352.88|350.18|352.88|350.18|352.74|350.04|11
1738630450000|2025-02-04 00:54:10|352.86|350.16|352.76|350.06|352.86|350.16|352.73|350.03|13
1738630460000|2025-02-04 00:54:20|352.77|350.07|352.46|349.76|352.77|350.07|352.46|349.76|10
1738630470000|2025-02-04 00:54:30|352.47|349.77|352.6|349.9|352.6|349.9|352.47|349.77|12
1738630480000|2025-02-04 00:54:40|352.61|349.91|352.57|349.87|352.61|349.91|352.55|349.85|5
1738630490000|2025-02-04 00:54:50|352.56|349.86|352.26|349.56|352.56|349.86|352.24|349.54|10
1738630500000|2025-02-04 00:55:00|352.27|349.57|352.02|349.32|352.27|349.57|351.92|349.22|11
1738630510000|2025-02-04 00:55:10|352.03|349.33|351.64|348.94|352.03|349.33|351.62|348.92|13
1738630520000|2025-02-04 00:55:20|351.65|348.95|351.74|349.04|351.74|349.04|351.65|348.95|11
1738630530000|2025-02-04 00:55:30|351.66|348.96|351.5|348.8|351.67|348.97|351.45|348.75|17
1738630540000|2025-02-04 00:55:40|351.27|348.57|351.28|348.58|351.3|348.6|351.19|348.49|14
1738630550000|2025-02-04 00:55:50|351.29|348.59|351.22|348.52|351.31|348.61|351.21|348.51|14
1738630560000|2025-02-04 00:56:00|351.23|348.53|351.18|348.48|351.27|348.57|351.17|348.47|11
1738630570000|2025-02-04 00:56:10|351.19|348.49|350.88|348.18|351.21|348.51|350.86|348.16|15
1738630580000|2025-02-04 00:56:20|350.89|348.19|351.12|348.42|351.12|348.42|350.89|348.19|8
1738630590000|2025-02-04 00:56:30|351.13|348.43|351.25|348.55|351.25|348.55|351.13|348.43|11
1738630600000|2025-02-04 00:56:40|351.33|348.63|351.14|348.44|351.38|348.68|351.12|348.42|14
1738630610000|2025-02-04 00:56:50|351.15|348.45|351.07|348.37|351.16|348.46|351.06|348.36|16
1738630620000|2025-02-04 00:57:00|351.06|348.36|351.25|348.55|351.25|348.55|351.06|348.36|9
1738630630000|2025-02-04 00:57:10|351.26|348.56|351.27|348.57|351.44|348.74|351.24|348.54|13
1738630640000|2025-02-04 00:57:20|351.26|348.56|351.29|348.59|351.42|348.72|351.26|348.56|13
1738630650000|2025-02-04 00:57:30|351.3|348.6|351.13|348.43|351.3|348.6|351.07|348.37|10
1738630660000|2025-02-04 00:57:40|351.14|348.44|351.1|348.4|351.14|348.44|351.05|348.35|9
1738630670000|2025-02-04 00:57:50|351.02|348.32|351.05|348.35|351.06|348.36|351.02|348.32|8
1738630680000|2025-02-04 00:58:00|351.04|348.34|350.98|348.28|351.06|348.36|350.94|348.24|12
1738630690000|2025-02-04 00:58:10|350.99|348.29|351.06|348.36|351.06|348.36|350.99|348.29|8
1738630700000|2025-02-04 00:58:20|351.07|348.37|350.95|348.25|351.07|348.37|350.93|348.23|8
1738630710000|2025-02-04 00:58:30|350.96|348.26|350.7|348|350.96|348.26|350.68|347.98|19
1738630720000|2025-02-04 00:58:40|350.6|347.9|350.82|348.12|350.82|348.12|350.58|347.88|20
1738630730000|2025-02-04 00:58:50|350.83|348.13|350.88|348.18|350.88|348.18|350.83|348.13|8
1738630740000|2025-02-04 00:59:00|350.89|348.19|350.99|348.29|350.99|348.29|350.89|348.19|6
1738630750000|2025-02-04 00:59:10|351.04|348.34|351.05|348.35|351.1|348.4|351.04|348.34|10
1738630760000|2025-02-04 00:59:20|351.1|348.4|350.97|348.27|351.16|348.46|350.97|348.27|12
1738630770000|2025-02-04 00:59:30|350.96|348.26|351.05|348.35|351.05|348.35|350.96|348.26|14
1738630780000|2025-02-04 00:59:40|350.89|348.19|350.95|348.25|350.95|348.25|350.89|348.19|8
1738630790000|2025-02-04 00:59:50|350.96|348.26|350.9|348.2|350.96|348.26|350.83|348.13|11
1738630800000|2025-02-04 01:00:00|350.92|348.22|350.74|348.04|351.05|348.35|350.74|348.04|22
1738630810000|2025-02-04 01:00:10|350.75|348.05|350.81|348.11|350.81|348.11|350.75|348.05|7
1738630820000|2025-02-04 01:00:20|350.82|348.12|351.09|348.39|351.13|348.43|350.82|348.12|17
1738630830000|2025-02-04 01:00:30|351.08|348.38|351.17|348.47|351.23|348.53|351.08|348.38|15
1738630840000|2025-02-04 01:00:40|351.18|348.48|351.28|348.58|351.31|348.61|351.17|348.47|19
1738630850000|2025-02-04 01:00:50|351.08|348.38|351.25|348.55|351.25|348.55|350.97|348.27|21
1738630860000|2025-02-04 01:01:00|351.26|348.56|351.53|348.83|351.53|348.83|351.23|348.53|20
1738630870000|2025-02-04 01:01:10|351.54|348.84|351.68|348.98|351.7|349|351.54|348.84|19
1738630880000|2025-02-04 01:01:20|351.59|348.89|351.4|348.7|351.59|348.89|351.34|348.64|16
1738630890000|2025-02-04 01:01:30|351.42|348.72|351.74|349.04|351.74|349.04|351.42|348.72|21
1738630900000|2025-02-04 01:01:40|351.75|349.05|351.8|349.1|351.83|349.13|351.75|349.05|10
1738630910000|2025-02-04 01:01:50|351.82|349.12|351.95|349.25|351.96|349.26|351.81|349.11|13
1738630920000|2025-02-04 01:02:00|351.96|349.26|352.12|349.42|352.16|349.46|351.95|349.25|16
1738630930000|2025-02-04 01:02:10|352.13|349.43|351.76|349.06|352.13|349.43|351.72|349.02|11
1738630940000|2025-02-04 01:02:20|351.77|349.07|351.73|349.03|351.77|349.07|351.62|348.92|10
1738630950000|2025-02-04 01:02:30|351.75|349.05|351.98|349.28|352.04|349.34|351.75|349.05|21
1738630960000|2025-02-04 01:02:40|351.99|349.29|352.01|349.31|352.13|349.43|351.94|349.24|16
1738630970000|2025-02-04 01:02:50|352.02|349.32|351.85|349.15|352.03|349.33|351.82|349.12|14
1738630980000|2025-02-04 01:03:00|351.86|349.16|351.51|348.81|351.86|349.16|351.41|348.71|16
1738630990000|2025-02-04 01:03:10|351.52|348.82|351.24|348.54|351.67|348.97|351.17|348.47|21
1738631000000|2025-02-04 01:03:20|351.21|348.51|351.14|348.44|351.25|348.55|351.07|348.37|18
1738631010000|2025-02-04 01:03:30|351.15|348.45|351.36|348.66|351.36|348.66|351.15|348.45|10
1738631020000|2025-02-04 01:03:40|351.37|348.67|351.6|348.9|351.6|348.9|351.37|348.67|17
1738631030000|2025-02-04 01:03:50|351.61|348.91|351.54|348.84|351.64|348.94|351.49|348.79|10
1738631040000|2025-02-04 01:04:00|351.55|348.85|351.41|348.71|351.55|348.85|351.32|348.62|13
1738631050000|2025-02-04 01:04:10|351.42|348.72|351.23|348.53|351.48|348.78|351.22|348.52|12
1738631060000|2025-02-04 01:04:20|351.24|348.54|351.22|348.52|351.4|348.7|351.22|348.52|13
1738631070000|2025-02-04 01:04:30|351.19|348.49|350.92|348.22|351.21|348.51|350.92|348.22|14
1738631080000|2025-02-04 01:04:40|350.93|348.23|350.89|348.19|350.98|348.28|350.84|348.14|10
1738631090000|2025-02-04 01:04:50|350.9|348.2|350.77|348.07|350.92|348.22|350.74|348.04|12
1738631100000|2025-02-04 01:05:00|350.78|348.08|350.53|347.83|350.81|348.11|350.47|347.77|14
1738631110000|2025-02-04 01:05:10|350.54|347.84|350.88|348.18|350.97|348.27|350.54|347.84|23
1738631120000|2025-02-04 01:05:20|350.91|348.21|351.23|348.53|351.23|348.53|350.91|348.21|18
1738631130000|2025-02-04 01:05:30|351.24|348.54|351.31|348.61|351.44|348.74|351.24|348.54|18
1738631140000|2025-02-04 01:05:40|351.27|348.57|351.24|348.54|351.33|348.63|351.16|348.46|12
1738631150000|2025-02-04 01:05:50|351.21|348.51|351.25|348.55|351.31|348.61|351.21|348.51|14
1738631160000|2025-02-04 01:06:00|351.29|348.59|351.15|348.45|351.32|348.62|351.09|348.39|17
1738631170000|2025-02-04 01:06:10|351.16|348.46|350.98|348.28|351.16|348.46|350.9|348.2|13
1738631180000|2025-02-04 01:06:20|350.99|348.29|351.07|348.37|351.07|348.37|350.99|348.29|7
1738631190000|2025-02-04 01:06:30|351.01|348.31|350.9|348.2|351.01|348.31|350.78|348.08|13
1738631200000|2025-02-04 01:06:40|350.91|348.21|351.1|348.4|351.1|348.4|350.91|348.21|13
1738631210000|2025-02-04 01:06:50|351.08|348.38|350.95|348.25|351.08|348.38|350.87|348.17|16
1738631220000|2025-02-04 01:07:00|350.8|348.1|350.83|348.13|350.87|348.17|350.7|348|13
1738631230000|2025-02-04 01:07:10|350.84|348.14|350.83|348.13|350.9|348.2|350.83|348.13|10
1738631240000|2025-02-04 01:07:20|350.8|348.1|350.55|347.85|350.8|348.1|350.5|347.8|13
1738631250000|2025-02-04 01:07:30|350.58|347.88|350.99|348.29|351|348.3|350.58|347.88|19
1738631260000|2025-02-04 01:07:40|351|348.3|350.85|348.15|351.01|348.31|350.74|348.04|15
1738631270000|2025-02-04 01:07:50|350.86|348.16|351.2|348.5|351.2|348.5|350.86|348.16|17
1738631280000|2025-02-04 01:08:00|351.21|348.51|351.3|348.6|351.3|348.6|351.2|348.5|13
1738631290000|2025-02-04 01:08:10|351.33|348.63|351.59|348.89|351.61|348.91|351.33|348.63|20
1738631300000|2025-02-04 01:08:20|351.6|348.9|351.63|348.93|351.63|348.93|351.56|348.86|12
1738631310000|2025-02-04 01:08:30|351.64|348.94|351.78|349.08|351.78|349.08|351.64|348.94|10
1738631320000|2025-02-04 01:08:40|351.79|349.09|352.04|349.34|352.04|349.34|351.79|349.09|16
1738631330000|2025-02-04 01:08:50|351.96|349.26|351.82|349.12|351.98|349.28|351.69|348.99|16
1738631340000|2025-02-04 01:09:00|351.83|349.13|352.04|349.34|352.04|349.34|351.83|349.13|18
1738631350000|2025-02-04 01:09:10|352.05|349.35|352.27|349.57|352.38|349.68|352.05|349.35|20
1738631360000|2025-02-04 01:09:20|352.28|349.58|352.38|349.68|352.39|349.69|352.26|349.56|10
1738631370000|2025-02-04 01:09:30|352.39|349.69|352.55|349.85|352.55|349.85|352.39|349.69|9
1738631380000|2025-02-04 01:09:40|352.56|349.86|352.69|349.99|352.69|349.99|352.56|349.86|10
1738631390000|2025-02-04 01:09:50|352.7|350|352.54|349.84|352.7|350|352.43|349.73|14
1738631400000|2025-02-04 01:10:00|352.55|349.85|352.68|349.98|352.68|349.98|352.55|349.85|12
1738631410000|2025-02-04 01:10:10|352.69|349.99|352.7|350|352.77|350.07|352.67|349.97|8
1738631420000|2025-02-04 01:10:20|352.73|350.03|352.92|350.22|352.92|350.22|352.73|350.03|12
1738631430000|2025-02-04 01:10:30|352.93|350.23|352.98|350.28|352.98|350.28|352.93|350.23|6
1738631440000|2025-02-04 01:10:40|353.04|350.34|353.12|350.42|353.12|350.42|353.04|350.34|9
1738631450000|2025-02-04 01:10:50|353.13|350.43|353.09|350.39|353.21|350.51|353.04|350.34|11
1738631460000|2025-02-04 01:11:00|352.95|350.25|353.06|350.36|353.07|350.37|352.95|350.25|6
1738631470000|2025-02-04 01:11:10|353.07|350.37|353.27|350.57|353.27|350.57|353.06|350.36|10
1738631480000|2025-02-04 01:11:20|353.32|350.62|353.33|350.63|353.34|350.64|353.32|350.62|8
1738631490000|2025-02-04 01:11:30|353.26|350.56|353.19|350.49|353.29|350.59|353.17|350.47|9
1738631500000|2025-02-04 01:11:40|353.18|350.48|353.33|350.63|353.33|350.63|353.14|350.44|11
1738631510000|2025-02-04 01:11:50|353.34|350.64|353.21|350.51|353.34|350.64|353.19|350.49|14
1738631520000|2025-02-04 01:12:00|353.22|350.52|353.01|350.31|353.22|350.52|352.99|350.29|14
1738631530000|2025-02-04 01:12:10|353.02|350.32|352.96|350.26|353.07|350.37|352.95|350.25|9
1738631540000|2025-02-04 01:12:20|352.97|350.27|353.07|350.37|353.07|350.37|352.96|350.26|12
1738631550000|2025-02-04 01:12:30|353.06|350.36|352.9|350.2|353.08|350.38|352.86|350.16|12
1738631560000|2025-02-04 01:12:40|352.91|350.21|352.53|349.83|352.91|350.21|352.53|349.83|14
1738631570000|2025-02-04 01:12:50|352.39|349.69|352.4|349.7|352.4|349.7|352.36|349.66|8
1738631580000|2025-02-04 01:13:00|352.41|349.71|352.09|349.39|352.41|349.71|352.09|349.39|9
1738631590000|2025-02-04 01:13:10|352.08|349.38|351.7|349|352.08|349.38|351.67|348.97|16
1738631600000|2025-02-04 01:13:20|351.71|349.01|351.76|349.06|351.76|349.06|351.71|349.01|8
1738631610000|2025-02-04 01:13:30|351.65|348.95|351.58|348.88|351.68|348.98|351.56|348.86|14
1738631620000|2025-02-04 01:13:40|351.57|348.87|351.46|348.76|351.58|348.88|351.44|348.74|14
1738631630000|2025-02-04 01:13:50|351.47|348.77|351.29|348.59|351.47|348.77|351.28|348.58|10
1738631640000|2025-02-04 01:14:00|351.32|348.62|351.36|348.66|351.36|348.66|351.32|348.62|8
1738631650000|2025-02-04 01:14:10|351.23|348.53|351.14|348.44|351.26|348.56|351.07|348.37|12
1738631660000|2025-02-04 01:14:20|351.15|348.45|351.18|348.48|351.18|348.48|351.14|348.44|10
1738631670000|2025-02-04 01:14:30|351.19|348.49|351.21|348.51|351.22|348.52|351.19|348.49|9
1738631680000|2025-02-04 01:14:40|351.22|348.52|351.22|348.52|351.31|348.61|351.21|348.51|10
1738631690000|2025-02-04 01:14:50|351.23|348.53|351.26|348.56|351.26|348.56|351.2|348.5|8
1738631700000|2025-02-04 01:15:00|351.27|348.57|351.64|348.94|351.64|348.94|351.27|348.57|16
1738631710000|2025-02-04 01:15:10|351.65|348.95|351.55|348.85|351.66|348.96|351.53|348.83|11
1738631720000|2025-02-04 01:15:20|351.54|348.84|351.6|348.9|351.6|348.9|351.54|348.84|13
1738631730000|2025-02-04 01:15:30|351.61|348.91|351.76|349.06|351.76|349.06|351.61|348.91|6
1738631740000|2025-02-04 01:15:40|351.64|348.94|351.65|348.95|351.74|349.04|351.64|348.94|8
1738631750000|2025-02-04 01:15:50|351.66|348.96|351.66|348.96|351.74|349.04|351.65|348.95|9
1738631760000|2025-02-04 01:16:00|351.67|348.97|351.75|349.05|351.76|349.06|351.67|348.97|14
1738631770000|2025-02-04 01:16:10|351.76|349.06|351.96|349.26|351.96|349.26|351.76|349.06|10
1738631780000|2025-02-04 01:16:20|351.97|349.27|351.89|349.19|351.98|349.28|351.85|349.15|9
1738631790000|2025-02-04 01:16:30|351.75|349.05|351.65|348.95|351.77|349.07|351.63|348.93|15
1738631800000|2025-02-04 01:16:40|351.49|348.79|351.5|348.8|351.52|348.82|351.49|348.79|15
1738631810000|2025-02-04 01:16:50|351.51|348.81|351.69|348.99|351.69|348.99|351.51|348.81|10
1738631820000|2025-02-04 01:17:00|351.7|349|351.94|349.24|351.94|349.24|351.7|349|17
1738631830000|2025-02-04 01:17:10|351.95|349.25|352.21|349.51|352.21|349.51|351.95|349.25|13
1738631840000|2025-02-04 01:17:20|352.22|349.52|352.42|349.72|352.42|349.72|352.22|349.52|10
1738631850000|2025-02-04 01:17:30|352.43|349.73|352.47|349.77|352.49|349.79|352.43|349.73|9
1738631860000|2025-02-04 01:17:40|352.46|349.76|352.34|349.64|352.46|349.76|352.27|349.57|14
1738631870000|2025-02-04 01:17:50|352.35|349.65|352.48|349.78|352.49|349.79|352.35|349.65|14
1738631880000|2025-02-04 01:18:00|352.49|349.79|352.35|349.65|352.5|349.8|352.34|349.64|13
1738631890000|2025-02-04 01:18:10|352.36|349.66|352.64|349.94|352.64|349.94|352.36|349.66|12
1738631900000|2025-02-04 01:18:20|352.65|349.95|352.57|349.87|352.67|349.97|352.57|349.87|7
1738631910000|2025-02-04 01:18:30|352.66|349.96|352.87|350.17|352.87|350.17|352.57|349.87|13
1738631920000|2025-02-04 01:18:40|352.88|350.18|352.77|350.07|352.88|350.18|352.74|350.04|9
1738631930000|2025-02-04 01:18:50|352.78|350.08|352.72|350.02|352.79|350.09|352.7|350|6
1738631940000|2025-02-04 01:19:00|352.71|350.01|352.61|349.91|352.72|350.02|352.56|349.86|8
1738631950000|2025-02-04 01:19:10|352.62|349.92|352.48|349.78|352.62|349.92|352.44|349.74|11
1738631960000|2025-02-04 01:19:20|352.47|349.77|352.51|349.81|352.51|349.81|352.47|349.77|11
1738631970000|2025-02-04 01:19:30|352.52|349.82|352.69|349.99|352.69|349.99|352.52|349.82|13
1738631980000|2025-02-04 01:19:40|352.7|350|352.81|350.11|352.82|350.12|352.69|349.99|10
1738631990000|2025-02-04 01:19:50|352.82|350.12|352.61|349.91|352.83|350.13|352.6|349.9|15
1738632000000|2025-02-04 01:20:00|352.62|349.92|352.36|349.66|352.62|349.92|352.29|349.59|16
1738632010000|2025-02-04 01:20:10|352.37|349.67|352.49|349.79|352.49|349.79|352.37|349.67|15
1738632020000|2025-02-04 01:20:20|352.5|349.8|352.72|350.02|352.72|350.02|352.5|349.8|13
1738632030000|2025-02-04 01:20:30|352.81|350.11|352.9|350.2|352.9|350.2|352.81|350.11|12
1738632040000|2025-02-04 01:20:40|352.91|350.21|353.04|350.34|353.04|350.34|352.91|350.21|9
1738632050000|2025-02-04 01:20:50|353.05|350.35|353.16|350.46|353.16|350.46|353.05|350.35|9
1738632060000|2025-02-04 01:21:00|353.15|350.45|353.26|350.56|353.26|350.56|353.08|350.38|9
1738632070000|2025-02-04 01:21:10|353.27|350.57|353.5|350.8|353.5|350.8|353.27|350.57|12
1738632080000|2025-02-04 01:21:20|353.49|350.79|353.21|350.51|353.49|350.79|353.21|350.51|15
1738632090000|2025-02-04 01:21:30|353.22|350.52|353.3|350.6|353.31|350.61|353.21|350.51|13
1738632100000|2025-02-04 01:21:40|353.31|350.61|353.37|350.67|353.37|350.67|353.3|350.6|9
1738632110000|2025-02-04 01:21:50|353.38|350.68|353.4|350.7|353.4|350.7|353.38|350.68|3
1738632120000|2025-02-04 01:22:00|353.39|350.69|353.21|350.51|353.39|350.69|353.13|350.43|14
1738632130000|2025-02-04 01:22:10|353.22|350.52|353.26|350.56|353.26|350.56|353.22|350.52|9
1738632140000|2025-02-04 01:22:20|353.25|350.55|353.29|350.59|353.33|350.63|353.2|350.5|15
1738632150000|2025-02-04 01:22:30|353.18|350.48|353.21|350.51|353.21|350.51|353.18|350.48|10
1738632160000|2025-02-04 01:22:40|353.22|350.52|353.24|350.54|353.25|350.55|353.22|350.52|5
1738632170000|2025-02-04 01:22:50|353.25|350.55|353.24|350.54|353.25|350.55|353.24|350.54|4
1738632180000|2025-02-04 01:23:00|353.25|350.55|353.42|350.72|353.42|350.72|353.25|350.55|8
1738632190000|2025-02-04 01:23:10|353.43|350.73|353.32|350.62|353.45|350.75|353.28|350.58|13
1738632200000|2025-02-04 01:23:20|353.33|350.63|353.24|350.54|353.33|350.63|353.21|350.51|8
1738632210000|2025-02-04 01:23:30|353.23|350.53|352.71|350.01|353.23|350.53|352.7|350|12
1738632220000|2025-02-04 01:23:40|352.72|350.02|352.72|350.02|352.73|350.03|352.71|350.01|7
1738632230000|2025-02-04 01:23:50|352.73|350.03|352.73|350.03|352.75|350.05|352.72|350.02|13
1738632240000|2025-02-04 01:24:00|352.74|350.04|352.9|350.2|352.91|350.21|352.74|350.04|7
1738632250000|2025-02-04 01:24:10|352.91|350.21|352.89|350.19|352.91|350.21|352.8|350.1|11
1738632260000|2025-02-04 01:24:20|352.9|350.2|352.93|350.23|352.94|350.24|352.9|350.2|10
1738632270000|2025-02-04 01:24:30|352.94|350.24|352.94|350.24|353.07|350.37|352.91|350.21|10
1738632280000|2025-02-04 01:24:40|352.95|350.25|353.07|350.37|353.07|350.37|352.95|350.25|14
1738632290000|2025-02-04 01:24:50|353.08|350.38|353.03|350.33|353.13|350.43|353.02|350.32|10
1738632300000|2025-02-04 01:25:00|353.04|350.34|352.91|350.21|353.04|350.34|352.87|350.17|14
1738632310000|2025-02-04 01:25:10|352.92|350.22|352.79|350.09|352.93|350.23|352.78|350.08|8
1738632320000|2025-02-04 01:25:20|352.78|350.08|352.59|349.89|352.78|350.08|352.59|349.89|11
1738632330000|2025-02-04 01:25:30|352.46|349.76|352.45|349.75|352.46|349.76|352.44|349.74|14
1738632340000|2025-02-04 01:25:40|352.32|349.62|352.36|349.66|352.37|349.67|352.3|349.6|15
1738632350000|2025-02-04 01:25:50|352.37|349.67|352.34|349.64|352.38|349.68|352.34|349.64|14
1738632360000|2025-02-04 01:26:00|352.35|349.65|352.5|349.8|352.5|349.8|352.33|349.63|16
1738632370000|2025-02-04 01:26:10|352.49|349.79|352.51|349.81|352.62|349.92|352.49|349.79|13
1738632380000|2025-02-04 01:26:20|352.61|349.91|352.54|349.84|352.61|349.91|352.5|349.8|11
1738632390000|2025-02-04 01:26:30|352.55|349.85|352.43|349.73|352.55|349.85|352.37|349.67|8
1738632400000|2025-02-04 01:26:40|352.44|349.74|352.58|349.88|352.58|349.88|352.43|349.73|12
1738632410000|2025-02-04 01:26:50|352.59|349.89|352.62|349.92|352.62|349.92|352.59|349.89|6
1738632420000|2025-02-04 01:27:00|352.57|349.87|352.63|349.93|352.63|349.93|352.44|349.74|16
1738632430000|2025-02-04 01:27:10|352.64|349.94|352.86|350.16|352.87|350.17|352.64|349.94|15
1738632440000|2025-02-04 01:27:20|352.87|350.17|353.04|350.34|353.04|350.34|352.87|350.17|9
1738632450000|2025-02-04 01:27:30|353.05|350.35|353.06|350.36|353.06|350.36|353.02|350.32|8
1738632460000|2025-02-04 01:27:40|353.05|350.35|352.94|350.24|353.14|350.44|352.94|350.24|10
1738632470000|2025-02-04 01:27:50|352.98|350.28|353.02|350.32|353.02|350.32|352.98|350.28|7
1738632480000|2025-02-04 01:28:00|352.88|350.18|352.92|350.22|352.92|350.22|352.88|350.18|9
1738632490000|2025-02-04 01:28:10|352.93|350.23|353.21|350.51|353.21|350.51|352.93|350.23|9
1738632500000|2025-02-04 01:28:20|353.22|350.52|353.33|350.63|353.33|350.63|353.22|350.52|12
1738632510000|2025-02-04 01:28:30|353.34|350.64|353.62|350.92|353.62|350.92|353.34|350.64|15
1738632520000|2025-02-04 01:28:40|353.63|350.93|353.81|351.11|353.81|351.11|353.63|350.93|16
1738632530000|2025-02-04 01:28:50|353.88|351.18|354.02|351.32|354.02|351.32|353.87|351.17|16
1738632540000|2025-02-04 01:29:00|354.08|351.38|354.02|351.32|354.15|351.45|354.02|351.32|10
1738632550000|2025-02-04 01:29:10|354.03|351.33|353.95|351.25|354.04|351.34|353.94|351.24|9
1738632560000|2025-02-04 01:29:20|353.96|351.26|354.17|351.47|354.17|351.47|353.96|351.26|15
1738632570000|2025-02-04 01:29:30|354.18|351.48|354.44|351.74|354.44|351.74|354.18|351.48|13
1738632580000|2025-02-04 01:29:40|354.45|351.75|354.86|352.16|354.86|352.16|354.45|351.75|15
1738632590000|2025-02-04 01:29:50|354.87|352.17|354.91|352.21|354.91|352.21|354.86|352.16|11
1738632600000|2025-02-04 01:30:00|354.9|352.2|354.71|352.01|354.9|352.2|354.67|351.97|12
1738632610000|2025-02-04 01:30:10|354.7|352|354.52|351.82|354.74|352.04|354.52|351.82|13
1738632620000|2025-02-04 01:30:20|354.53|351.83|354.36|351.66|354.54|351.84|354.35|351.65|14
1738632630000|2025-02-04 01:30:30|354.37|351.67|354.44|351.74|354.44|351.74|354.37|351.67|14
1738632640000|2025-02-04 01:30:40|354.45|351.75|354.45|351.75|354.45|351.75|354.3|351.6|16
1738632650000|2025-02-04 01:30:50|354.46|351.76|354.72|352.02|354.72|352.02|354.46|351.76|14
1738632660000|2025-02-04 01:31:00|354.73|352.03|354.66|351.96|354.74|352.04|354.62|351.92|12
1738632670000|2025-02-04 01:31:10|354.65|351.95|354.59|351.89|354.71|352.01|354.57|351.87|14
1738632680000|2025-02-04 01:31:20|354.6|351.9|354.86|352.16|354.86|352.16|354.6|351.9|15
1738632690000|2025-02-04 01:31:30|354.85|352.15|354.78|352.08|354.89|352.19|354.77|352.07|14
1738632700000|2025-02-04 01:31:40|354.67|351.97|354.71|352.01|354.71|352.01|354.67|351.97|9
1738632710000|2025-02-04 01:31:50|354.7|352|354.83|352.13|354.83|352.13|354.7|352|14
1738632720000|2025-02-04 01:32:00|354.84|352.14|354.77|352.07|354.87|352.17|354.75|352.05|8
1738632730000|2025-02-04 01:32:10|354.78|352.08|354.74|352.04|354.87|352.17|354.74|352.04|14
1738632740000|2025-02-04 01:32:20|354.73|352.03|354.9|352.2|354.9|352.2|354.59|351.89|14
1738632750000|2025-02-04 01:32:30|354.91|352.21|354.84|352.14|354.92|352.22|354.83|352.13|9
1738632760000|2025-02-04 01:32:40|354.85|352.15|354.71|352.01|354.86|352.16|354.68|351.98|12
1738632770000|2025-02-04 01:32:50|354.72|352.02|354.61|351.91|354.73|352.03|354.6|351.9|7
1738632780000|2025-02-04 01:33:00|354.52|351.82|354.3|351.6|354.52|351.82|354.24|351.54|15
1738632790000|2025-02-04 01:33:10|354.31|351.61|354.39|351.69|354.39|351.69|354.31|351.61|13
1738632800000|2025-02-04 01:33:20|354.38|351.68|354.12|351.42|354.39|351.69|354.11|351.41|12
1738632810000|2025-02-04 01:33:30|353.92|351.22|353.89|351.19|353.92|351.22|353.88|351.18|11
1738632820000|2025-02-04 01:33:40|353.9|351.2|353.85|351.15|353.91|351.21|353.82|351.12|11
1738632830000|2025-02-04 01:33:50|353.86|351.16|353.58|350.88|353.86|351.16|353.58|350.88|16
1738632840000|2025-02-04 01:34:00|353.57|350.87|353.7|351|353.7|351|353.57|350.87|10
1738632850000|2025-02-04 01:34:10|353.71|351.01|354.01|351.31|354.01|351.31|353.71|351.01|15
1738632860000|2025-02-04 01:34:20|354.02|351.32|354.07|351.37|354.07|351.37|354.02|351.32|10
1738632870000|2025-02-04 01:34:30|354.08|351.38|354.04|351.34|354.2|351.5|354.01|351.31|9
1738632880000|2025-02-04 01:34:40|354.05|351.35|354.11|351.41|354.11|351.41|354.05|351.35|9
1738632890000|2025-02-04 01:34:50|354.12|351.42|353.88|351.18|354.13|351.43|353.87|351.17|9
1738632900000|2025-02-04 01:35:00|353.86|351.16|353.64|350.94|353.87|351.17|353.63|350.93|16
1738632910000|2025-02-04 01:35:10|353.63|350.93|353.66|350.96|353.67|350.97|353.61|350.91|10
1738632920000|2025-02-04 01:35:20|353.65|350.95|353.72|351.02|353.72|351.02|353.63|350.93|7
1738632930000|2025-02-04 01:35:30|353.73|351.03|353.71|351.01|353.73|351.03|353.69|350.99|5
1738632940000|2025-02-04 01:35:40|353.69|350.99|353.52|350.82|353.7|351|353.51|350.81|10
1738632950000|2025-02-04 01:35:50|353.53|350.83|353.26|350.56|353.53|350.83|353.26|350.56|10
1738632960000|2025-02-04 01:36:00|353.25|350.55|353.25|350.55|353.25|350.55|353.12|350.42|11
1738632970000|2025-02-04 01:36:10|353.26|350.56|353.22|350.52|353.37|350.67|353.21|350.51|17
1738632980000|2025-02-04 01:36:20|353.23|350.53|353.11|350.41|353.24|350.54|353.1|350.4|12
1738632990000|2025-02-04 01:36:30|353.12|350.42|353.14|350.44|353.15|350.45|353.11|350.41|19
1738633000000|2025-02-04 01:36:40|353.15|350.45|353.02|350.32|353.15|350.45|353.02|350.32|11
1738633010000|2025-02-04 01:36:50|353.03|350.33|352.94|350.24|353.03|350.33|352.91|350.21|6
1738633020000|2025-02-04 01:37:00|352.95|350.25|353.11|350.41|353.11|350.41|352.95|350.25|7
1738633030000|2025-02-04 01:37:10|353.12|350.42|353.19|350.49|353.19|350.49|353.12|350.42|8
1738633040000|2025-02-04 01:37:20|353.06|350.36|353.26|350.56|353.26|350.56|353.06|350.36|13
1738633050000|2025-02-04 01:37:30|353.27|350.57|353.94|351.24|353.95|351.25|353.27|350.57|14
1738633060000|2025-02-04 01:37:40|353.95|351.25|354|351.3|354|351.3|353.95|351.25|8
1738633070000|2025-02-04 01:37:50|354.04|351.34|354.35|351.65|354.36|351.66|354.04|351.34|12
1738633080000|2025-02-04 01:38:00|354.36|351.66|354.41|351.71|354.42|351.72|354.35|351.65|12
1738633090000|2025-02-04 01:38:10|354.42|351.72|354.67|351.97|354.67|351.97|354.42|351.72|14
1738633100000|2025-02-04 01:38:20|354.68|351.98|354.72|352.02|354.72|352.02|354.68|351.98|9
1738633110000|2025-02-04 01:38:30|354.71|352.01|354.74|352.04|354.74|352.04|354.6|351.9|14
1738633120000|2025-02-04 01:38:40|354.75|352.05|354.82|352.12|354.9|352.2|354.75|352.05|11
1738633130000|2025-02-04 01:38:50|354.67|351.97|354.7|352|354.75|352.05|354.67|351.97|13
1738633140000|2025-02-04 01:39:00|354.71|352.01|354.62|351.92|354.72|352.02|354.6|351.9|11
1738633150000|2025-02-04 01:39:10|354.61|351.91|354.82|352.12|354.83|352.13|354.61|351.91|12
1738633160000|2025-02-04 01:39:20|354.83|352.13|354.87|352.17|354.87|352.17|354.83|352.13|9
1738633170000|2025-02-04 01:39:30|354.88|352.18|354.76|352.06|354.88|352.18|354.7|352|12
1738633180000|2025-02-04 01:39:40|354.77|352.07|354.61|351.91|354.77|352.07|354.59|351.89|5
1738633190000|2025-02-04 01:39:50|354.6|351.9|354.42|351.72|354.6|351.9|354.42|351.72|11
1738633200000|2025-02-04 01:40:00|354.41|351.71|354.39|351.69|354.41|351.71|354.32|351.62|9
1738633210000|2025-02-04 01:40:10|354.4|351.7|355.09|352.39|355.09|352.39|354.4|351.7|18
1738633220000|2025-02-04 01:40:20|355.1|352.4|355.45|352.75|355.45|352.75|355.1|352.4|19
1738633230000|2025-02-04 01:40:30|355.46|352.76|355.63|352.93|355.63|352.93|355.46|352.76|14
1738633240000|2025-02-04 01:40:40|355.64|352.94|355.67|352.97|355.75|353.05|355.64|352.94|13
1738633250000|2025-02-04 01:40:50|355.61|352.91|355.59|352.89|355.61|352.91|355.59|352.89|7
1738633260000|2025-02-04 01:41:00|355.54|352.84|355.27|352.57|355.54|352.84|355.21|352.51|20
1738633270000|2025-02-04 01:41:10|355.28|352.58|355.17|352.47|355.28|352.58|355.16|352.46|11
1738633280000|2025-02-04 01:41:20|355.16|352.46|355.11|352.41|355.17|352.47|355.1|352.4|9
1738633290000|2025-02-04 01:41:30|355.12|352.42|355.06|352.36|355.13|352.43|355.06|352.36|6
1738633300000|2025-02-04 01:41:40|355.07|352.37|355.18|352.48|355.2|352.5|355.05|352.35|9
1738633310000|2025-02-04 01:41:50|355.19|352.49|355.11|352.41|355.19|352.49|355.11|352.41|10
1738633320000|2025-02-04 01:42:00|355.1|352.4|354.85|352.15|355.1|352.4|354.85|352.15|15
1738633330000|2025-02-04 01:42:10|354.8|352.1|354.4|351.7|354.83|352.13|354.38|351.68|17
1738633340000|2025-02-04 01:42:20|354.39|351.69|354.4|351.7|354.4|351.7|354.33|351.63|10
1738633350000|2025-02-04 01:42:30|354.39|351.69|354.3|351.6|354.39|351.69|354.3|351.6|7
1738633360000|2025-02-04 01:42:40|354.31|351.61|354.25|351.55|354.32|351.62|354.16|351.46|12
1738633370000|2025-02-04 01:42:50|354.26|351.56|354.29|351.59|354.3|351.6|354.26|351.56|8
1738633380000|2025-02-04 01:43:00|354.3|351.6|354.32|351.62|354.32|351.62|354.29|351.59|5
1738633390000|2025-02-04 01:43:10|354.25|351.55|354.84|352.14|354.84|352.14|354.25|351.55|15
1738633400000|2025-02-04 01:43:20|354.83|352.13|354.95|352.25|354.95|352.25|354.83|352.13|10
1738633410000|2025-02-04 01:43:30|354.96|352.26|354.96|352.26|355.01|352.31|354.95|352.25|10
1738633420000|2025-02-04 01:43:40|354.97|352.27|355.04|352.34|355.09|352.39|354.97|352.27|5
1738633430000|2025-02-04 01:43:50|355.03|352.33|354.95|352.25|355.03|352.33|354.95|352.25|7
1738633440000|2025-02-04 01:44:00|354.94|352.24|354.89|352.19|354.94|352.24|354.86|352.16|11
1738633450000|2025-02-04 01:44:10|354.86|352.16|354.87|352.17|354.87|352.17|354.81|352.11|13
1738633460000|2025-02-04 01:44:20|354.88|352.18|354.79|352.09|354.93|352.23|354.79|352.09|11
1738633470000|2025-02-04 01:44:30|354.78|352.08|354.76|352.06|354.78|352.08|354.76|352.06|5
1738633480000|2025-02-04 01:44:40|354.72|352.02|354.62|351.92|354.73|352.03|354.62|351.92|10
1738633490000|2025-02-04 01:44:50|354.61|351.91|354.57|351.87|354.61|351.91|354.56|351.86|6
1738633500000|2025-02-04 01:45:00|354.53|351.83|354.36|351.66|354.53|351.83|354.36|351.66|12
1738633510000|2025-02-04 01:45:10|354.37|351.67|354.37|351.67|354.37|351.67|354.33|351.63|13
1738633520000|2025-02-04 01:45:20|354.38|351.68|354.35|351.65|354.38|351.68|354.29|351.59|10
1738633530000|2025-02-04 01:45:30|354.38|351.68|354.89|352.19|354.89|352.19|354.38|351.68|18
1738633540000|2025-02-04 01:45:40|354.9|352.2|354.94|352.24|354.95|352.25|354.9|352.2|16
1738633550000|2025-02-04 01:45:50|354.93|352.23|354.77|352.07|354.93|352.23|354.77|352.07|8
1738633560000|2025-02-04 01:46:00|354.78|352.08|354.86|352.16|354.86|352.16|354.68|351.98|16
1738633570000|2025-02-04 01:46:10|354.87|352.17|355.03|352.33|355.03|352.33|354.87|352.17|11
1738633580000|2025-02-04 01:46:20|355.04|352.34|355.09|352.39|355.09|352.39|355.03|352.33|8
1738633590000|2025-02-04 01:46:30|355.1|352.4|354.98|352.28|355.12|352.42|354.98|352.28|9
1738633600000|2025-02-04 01:46:40|354.91|352.21|355.13|352.43|355.13|352.43|354.91|352.21|18
1738633610000|2025-02-04 01:46:50|355.12|352.42|354.99|352.29|355.13|352.43|354.95|352.25|9
1738633620000|2025-02-04 01:47:00|354.98|352.28|354.83|352.13|354.98|352.28|354.82|352.12|13
1738633630000|2025-02-04 01:47:10|354.76|352.06|354.74|352.04|354.76|352.06|354.62|351.92|15
1738633640000|2025-02-04 01:47:20|354.72|352.02|354.61|351.91|354.72|352.02|354.6|351.9|13
1738633650000|2025-02-04 01:47:30|354.6|351.9|354.65|351.95|354.65|351.95|354.59|351.89|8
1738633660000|2025-02-04 01:47:40|354.69|351.99|354.62|351.92|354.85|352.15|354.62|351.92|16
1738633670000|2025-02-04 01:47:50|354.61|351.91|354.6|351.9|354.62|351.92|354.6|351.9|4
1738633680000|2025-02-04 01:48:00|354.59|351.89|354.25|351.55|354.59|351.89|354.24|351.54|18
1738633690000|2025-02-04 01:48:10|354.26|351.56|354.51|351.81|354.51|351.81|354.18|351.48|15
1738633700000|2025-02-04 01:48:20|354.5|351.8|354.59|351.89|354.63|351.93|354.5|351.8|11
1738633710000|2025-02-04 01:48:30|354.54|351.84|354.59|351.89|354.59|351.89|354.48|351.78|16
1738633720000|2025-02-04 01:48:40|354.6|351.9|354.56|351.86|354.6|351.9|354.56|351.86|8
1738633730000|2025-02-04 01:48:50|354.67|351.97|354.45|351.75|354.67|351.97|354.39|351.69|14
1738633740000|2025-02-04 01:49:00|354.46|351.76|354.39|351.69|354.46|351.76|354.38|351.68|10
1738633750000|2025-02-04 01:49:10|354.4|351.7|354.4|351.7|354.41|351.71|354.39|351.69|7
1738633760000|2025-02-04 01:49:20|354.39|351.69|354.39|351.69|354.39|351.69|354.38|351.68|3
1738633770000|2025-02-04 01:49:30|354.27|351.57|354.2|351.5|354.33|351.63|354.18|351.48|8
1738633780000|2025-02-04 01:49:40|354.21|351.51|354.06|351.36|354.21|351.51|354.06|351.36|11
1738633790000|2025-02-04 01:49:50|354.05|351.35|353.94|351.24|354.05|351.35|353.92|351.22|9
1738633800000|2025-02-04 01:50:00|353.93|351.23|353.68|350.98|353.93|351.23|353.67|350.97|21
1738633810000|2025-02-04 01:50:10|353.64|350.94|352.99|350.29|353.64|350.94|352.98|350.28|24
1738633820000|2025-02-04 01:50:20|352.98|350.28|352.19|349.49|352.99|350.29|352.19|349.49|25
1738633830000|2025-02-04 01:50:30|352.2|349.5|352.14|349.44|352.2|349.5|352.12|349.42|17
1738633840000|2025-02-04 01:50:40|352.13|349.43|351.99|349.29|352.13|349.43|351.98|349.28|9
1738633850000|2025-02-04 01:50:50|351.98|349.28|351.82|349.12|351.98|349.28|351.69|348.99|12
1738633860000|2025-02-04 01:51:00|351.83|349.13|351.97|349.27|351.97|349.27|351.82|349.12|16
1738633870000|2025-02-04 01:51:10|351.98|349.28|351.92|349.22|352.03|349.33|351.85|349.15|13
1738633880000|2025-02-04 01:51:20|351.91|349.21|351.94|349.24|351.94|349.24|351.9|349.2|8
1738633890000|2025-02-04 01:51:30|351.95|349.25|351.87|349.17|351.96|349.26|351.86|349.16|8
1738633900000|2025-02-04 01:51:40|351.86|349.16|351.86|349.16|351.87|349.17|351.85|349.15|5
1738633910000|2025-02-04 01:51:50|351.87|349.17|351.96|349.26|351.96|349.26|351.87|349.17|8
1738633920000|2025-02-04 01:52:00|351.98|349.28|352.25|349.55|352.25|349.55|351.91|349.21|19
1738633930000|2025-02-04 01:52:10|352.26|349.56|352.26|349.56|352.28|349.58|352.25|349.55|8
1738633940000|2025-02-04 01:52:20|352.27|349.57|352.43|349.73|352.53|349.83|352.27|349.57|13
1738633950000|2025-02-04 01:52:30|352.42|349.72|352.15|349.45|352.42|349.72|352.14|349.44|14
1738633960000|2025-02-04 01:52:40|352.16|349.46|352.15|349.45|352.2|349.5|352.15|349.45|10
1738633970000|2025-02-04 01:52:50|352.14|349.44|352.04|349.34|352.15|349.45|352.02|349.32|12
1738633980000|2025-02-04 01:53:00|352.03|349.33|352.04|349.34|352.04|349.34|352.03|349.33|4
1738633990000|2025-02-04 01:53:10|352.05|349.35|352.26|349.56|352.26|349.56|352.05|349.35|12
1738634000000|2025-02-04 01:53:20|352.27|349.57|352.61|349.91|352.62|349.92|352.27|349.57|16
1738634010000|2025-02-04 01:53:30|352.62|349.92|352.6|349.9|352.62|349.92|352.6|349.9|7
1738634020000|2025-02-04 01:53:40|352.59|349.89|352.49|349.79|352.59|349.89|352.47|349.77|7
1738634030000|2025-02-04 01:53:50|352.48|349.78|352.45|349.75|352.48|349.78|352.45|349.75|4
1738634040000|2025-02-04 01:54:00|352.39|349.69|352.6|349.9|352.6|349.9|352.37|349.67|10
1738634050000|2025-02-04 01:54:10|352.61|349.91|352.41|349.71|352.61|349.91|352.4|349.7|8
1738634060000|2025-02-04 01:54:20|352.4|349.7|352.37|349.67|352.4|349.7|352.37|349.67|4
1738634070000|2025-02-04 01:54:30|352.36|349.66|352.18|349.48|352.36|349.66|352.16|349.46|11
1738634080000|2025-02-04 01:54:40|352.17|349.47|352.16|349.46|352.19|349.49|352.16|349.46|12
1738634090000|2025-02-04 01:54:50|352.15|349.45|352.15|349.45|352.18|349.48|352.14|349.44|7
1738634100000|2025-02-04 01:55:00|352.14|349.44|352.09|349.39|352.14|349.44|352.08|349.38|7
1738634110000|2025-02-04 01:55:10|352.08|349.38|352|349.3|352.08|349.38|352|349.3|11
1738634120000|2025-02-04 01:55:20|352.01|349.31|351.95|349.25|352.04|349.34|351.9|349.2|10
1738634130000|2025-02-04 01:55:30|351.94|349.24|351.85|349.15|351.94|349.24|351.85|349.15|10
1738634140000|2025-02-04 01:55:40|351.84|349.14|352.05|349.35|352.05|349.35|351.84|349.14|9
1738634150000|2025-02-04 01:55:50|352.04|349.34|352.03|349.33|352.05|349.35|352.02|349.32|8
1738634160000|2025-02-04 01:56:00|351.95|349.25|351.84|349.14|351.95|349.25|351.83|349.13|9
1738634170000|2025-02-04 01:56:10|351.85|349.15|352|349.3|352.08|349.38|351.85|349.15|18
1738634180000|2025-02-04 01:56:20|352.01|349.31|352.07|349.37|352.07|349.37|352|349.3|11
1738634190000|2025-02-04 01:56:30|352.08|349.38|352.19|349.49|352.21|349.51|352.08|349.38|12
1738634200000|2025-02-04 01:56:40|352.2|349.5|352.13|349.43|352.2|349.5|352.13|349.43|4
1738634210000|2025-02-04 01:56:50|352.12|349.42|352.09|349.39|352.12|349.42|352.02|349.32|11
1738634220000|2025-02-04 01:57:00|352.04|349.34|352.24|349.54|352.25|349.55|351.99|349.29|16
1738634230000|2025-02-04 01:57:10|352.25|349.55|352.33|349.63|352.39|349.69|352.25|349.55|16
1738634240000|2025-02-04 01:57:20|352.34|349.64|352.49|349.79|352.49|349.79|352.33|349.63|6
1738634250000|2025-02-04 01:57:30|352.48|349.78|352.87|350.17|352.87|350.17|352.48|349.78|18
1738634260000|2025-02-04 01:57:40|352.88|350.18|352.85|350.15|352.88|350.18|352.85|350.15|4
1738634270000|2025-02-04 01:57:50|352.84|350.14|352.82|350.12|352.87|350.17|352.81|350.11|8
1738634280000|2025-02-04 01:58:00|352.81|350.11|352.77|350.07|352.82|350.12|352.72|350.02|11
1738634290000|2025-02-04 01:58:10|352.78|350.08|352.79|350.09|352.8|350.1|352.78|350.08|4
1738634300000|2025-02-04 01:58:20|352.8|350.1|352.71|350.01|352.88|350.18|352.68|349.98|10
1738634310000|2025-02-04 01:58:30|352.72|350.02|352.7|350|352.73|350.03|352.7|350|7
1738634320000|2025-02-04 01:58:40|352.71|350.01|352.69|349.99|352.71|350.01|352.63|349.93|12
1738634330000|2025-02-04 01:58:50|352.7|350|352.83|350.13|352.89|350.19|352.7|350|11
1738634340000|2025-02-04 01:59:00|352.82|350.12|352.81|350.11|352.83|350.13|352.75|350.05|17
1738634350000|2025-02-04 01:59:10|352.82|350.12|352.69|349.99|352.84|350.14|352.65|349.95|8
1738634360000|2025-02-04 01:59:20|352.7|350|352.68|349.98|352.7|350|352.68|349.98|3
1738634370000|2025-02-04 01:59:30|352.67|349.97|352.9|350.2|352.9|350.2|352.67|349.97|15
1738634380000|2025-02-04 01:59:40|352.91|350.21|353.12|350.42|353.13|350.43|352.91|350.21|9
1738634390000|2025-02-04 01:59:50|353.13|350.43|353.26|350.56|353.34|350.64|353.13|350.43|14
1738634400000|2025-02-04 02:00:00|353.27|350.57|353.25|350.55|353.27|350.57|353.25|350.55|6
1738634410000|2025-02-04 02:00:10|353.26|350.56|353.3|350.6|353.3|350.6|353.25|350.55|7
1738634420000|2025-02-04 02:00:20|353.31|350.61|353.2|350.5|353.31|350.61|353.18|350.48|9
1738634430000|2025-02-04 02:00:30|353.21|350.51|353.15|350.45|353.22|350.52|353.14|350.44|8
1738634440000|2025-02-04 02:00:40|353.14|350.44|353.09|350.39|353.14|350.44|353.09|350.39|4
1738634450000|2025-02-04 02:00:50|353.08|350.38|353.04|350.34|353.1|350.4|352.98|350.28|12
1738634460000|2025-02-04 02:01:00|353.05|350.35|353.63|350.93|353.64|350.94|353.05|350.35|19
1738634470000|2025-02-04 02:01:10|353.64|350.94|353.58|350.88|353.68|350.98|353.55|350.85|15
1738634480000|2025-02-04 02:01:20|353.59|350.89|353.46|350.76|353.61|350.91|353.46|350.76|13
1738634490000|2025-02-04 02:01:30|353.47|350.77|353.48|350.78|353.48|350.78|353.46|350.76|6
1738634500000|2025-02-04 02:01:40|353.49|350.79|353.46|350.76|353.51|350.81|353.46|350.76|5
1738634510000|2025-02-04 02:01:50|353.47|350.77|353.64|350.94|353.65|350.95|353.47|350.77|9
1738634520000|2025-02-04 02:02:00|353.63|350.93|353.55|350.85|353.63|350.93|353.55|350.85|10
1738634530000|2025-02-04 02:02:10|353.49|350.79|353.52|350.82|353.52|350.82|353.39|350.69|8
1738634540000|2025-02-04 02:02:20|353.51|350.81|353.42|350.72|353.51|350.81|353.4|350.7|6
1738634550000|2025-02-04 02:02:30|353.41|350.71|353.44|350.74|353.45|350.75|353.4|350.7|8
1738634560000|2025-02-04 02:02:40|353.45|350.75|353.44|350.74|353.45|350.75|353.4|350.7|8
1738634570000|2025-02-04 02:02:50|353.39|350.69|353.46|350.76|353.46|350.76|353.39|350.69|6
1738634580000|2025-02-04 02:03:00|353.39|350.69|353.4|350.7|353.4|350.7|353.39|350.69|8
1738634590000|2025-02-04 02:03:10|353.41|350.71|353.41|350.71|353.53|350.83|353.35|350.65|11
1738634600000|2025-02-04 02:03:20|353.4|350.7|353.39|350.69|353.41|350.71|353.39|350.69|6
1738634610000|2025-02-04 02:03:30|353.38|350.68|353.24|350.54|353.38|350.68|353.24|350.54|6
1738634620000|2025-02-04 02:03:40|353.2|350.5|353.23|350.53|353.23|350.53|353.14|350.44|13
1738634630000|2025-02-04 02:03:50|353.27|350.57|353.3|350.6|353.31|350.61|353.27|350.57|4
1738634640000|2025-02-04 02:04:00|353.31|350.61|353.29|350.59|353.31|350.61|353.29|350.59|2
1738634650000|2025-02-04 02:04:10|353.3|350.6|353.58|350.88|353.58|350.88|353.29|350.59|10
1738634660000|2025-02-04 02:04:20|353.59|350.89|353.78|351.08|353.78|351.08|353.59|350.89|6
1738634670000|2025-02-04 02:04:30|353.79|351.09|353.83|351.13|353.83|351.13|353.79|351.09|5
1738634680000|2025-02-04 02:04:40|353.84|351.14|353.88|351.18|353.88|351.18|353.84|351.14|5
1738634690000|2025-02-04 02:04:50|353.89|351.19|353.92|351.22|353.93|351.23|353.89|351.19|3
1738634700000|2025-02-04 02:05:00|353.93|351.23|354.09|351.39|354.09|351.39|353.93|351.23|7
1738634710000|2025-02-04 02:05:10|354.08|351.38|354.01|351.31|354.08|351.38|354.01|351.31|8
1738634720000|2025-02-04 02:05:20|353.99|351.29|354.1|351.4|354.1|351.4|353.99|351.29|6
1738634730000|2025-02-04 02:05:30|354.09|351.39|353.93|351.23|354.1|351.4|353.93|351.23|13
1738634740000|2025-02-04 02:05:40|353.92|351.22|353.77|351.07|353.92|351.22|353.77|351.07|8
1738634750000|2025-02-04 02:05:50|353.76|351.06|353.68|350.98|353.76|351.06|353.68|350.98|8
1738634760000|2025-02-04 02:06:00|353.67|350.97|353.39|350.69|353.67|350.97|353.39|350.69|14
1738634770000|2025-02-04 02:06:10|353.4|350.7|353.37|350.67|353.42|350.72|353.36|350.66|6
1738634780000|2025-02-04 02:06:20|353.36|350.66|353.31|350.61|353.36|350.66|353.31|350.61|7
1738634790000|2025-02-04 02:06:30|353.3|350.6|353.31|350.61|353.31|350.61|353.29|350.59|6
1738634800000|2025-02-04 02:06:40|353.32|350.62|353.45|350.75|353.47|350.77|353.31|350.61|12
1738634810000|2025-02-04 02:06:50|353.44|350.74|353.42|350.72|353.44|350.74|353.41|350.71|7
1738634820000|2025-02-04 02:07:00|353.24|350.54|353.29|350.59|353.36|350.66|353.24|350.54|7
1738634830000|2025-02-04 02:07:10|353.28|350.58|353.09|350.39|353.28|350.58|353.09|350.39|11
1738634840000|2025-02-04 02:07:20|353.17|350.47|353.04|350.34|353.17|350.47|353.03|350.33|12
1738634850000|2025-02-04 02:07:30|353.03|350.33|352.99|350.29|353.03|350.33|352.99|350.29|5
1738634860000|2025-02-04 02:07:40|352.98|350.28|352.94|350.24|352.98|350.28|352.93|350.23|4
1738634870000|2025-02-04 02:07:50|352.93|350.23|352.79|350.09|352.93|350.23|352.78|350.08|6
1738634880000|2025-02-04 02:08:00|352.78|350.08|352.77|350.07|352.78|350.08|352.76|350.06|6
1738634890000|2025-02-04 02:08:10|352.78|350.08|352.78|350.08|352.8|350.1|352.78|350.08|7
1738634900000|2025-02-04 02:08:20|352.75|350.05|352.75|350.05|352.75|350.05|352.75|350.05|1
1738634910000|2025-02-04 02:08:30|352.76|350.06|352.78|350.08|352.78|350.08|352.76|350.06|3
1738634920000|2025-02-04 02:08:40|352.77|350.07|352.93|350.23|352.93|350.23|352.76|350.06|9
1738634930000|2025-02-04 02:08:50|352.92|350.22|352.93|350.23|352.94|350.24|352.92|350.22|4
1738634940000|2025-02-04 02:09:00|352.94|350.24|352.94|350.24|352.94|350.24|352.94|350.24|1
1738634950000|2025-02-04 02:09:10|352.92|350.22|352.79|350.09|352.92|350.22|352.79|350.09|10
1738634960000|2025-02-04 02:09:20|352.78|350.08|352.69|349.99|352.79|350.09|352.66|349.96|8
1738634970000|2025-02-04 02:09:30|352.68|349.98|352.69|349.99|352.7|350|352.67|349.97|10
1738634980000|2025-02-04 02:09:40|352.7|350|352.69|349.99|352.7|350|352.65|349.95|7
1738634990000|2025-02-04 02:09:50|352.65|349.95|352.65|349.95|352.65|349.95|352.6|349.9|7
1738635000000|2025-02-04 02:10:00|352.66|349.96|352.65|349.95|352.67|349.97|352.6|349.9|9
1738635010000|2025-02-04 02:10:10|352.66|349.96|352.49|349.79|352.67|349.97|352.48|349.78|9
1738635020000|2025-02-04 02:10:20|352.48|349.78|352.37|349.67|352.49|349.79|352.34|349.64|10
1738635030000|2025-02-04 02:10:30|352.36|349.66|352.31|349.61|352.36|349.66|352.31|349.61|6
1738635040000|2025-02-04 02:10:40|352.3|349.6|351.99|349.29|352.3|349.6|351.91|349.21|14
1738635050000|2025-02-04 02:10:50|351.98|349.28|351.95|349.25|351.99|349.29|351.95|349.25|6
1738635060000|2025-02-04 02:11:00|351.94|349.24|351.92|349.22|351.94|349.24|351.92|349.22|5
1738635070000|2025-02-04 02:11:10|351.91|349.21|351.75|349.05|351.91|349.21|351.71|349.01|10
1738635080000|2025-02-04 02:11:20|351.73|349.03|351.63|348.93|351.73|349.03|351.63|348.93|12
1738635090000|2025-02-04 02:11:30|351.64|348.94|351.63|348.93|351.64|348.94|351.6|348.9|8
1738635100000|2025-02-04 02:11:40|351.64|348.94|351.86|349.16|351.86|349.16|351.64|348.94|13
1738635110000|2025-02-04 02:11:50|351.87|349.17|352.07|349.37|352.08|349.38|351.87|349.17|9
1738635120000|2025-02-04 02:12:00|352.08|349.38|352.19|349.49|352.19|349.49|352.08|349.38|9
1738635130000|2025-02-04 02:12:10|352.2|349.5|352.06|349.36|352.35|349.65|352.06|349.36|13
1738635140000|2025-02-04 02:12:20|352.03|349.33|352|349.3|352.03|349.33|352|349.3|4
1738635150000|2025-02-04 02:12:30|351.99|349.29|351.88|349.18|351.99|349.29|351.87|349.17|8
1738635160000|2025-02-04 02:12:40|351.87|349.17|351.86|349.16|351.87|349.17|351.82|349.12|10
1738635170000|2025-02-04 02:12:50|351.87|349.17|351.84|349.14|352.04|349.34|351.83|349.13|15
1738635180000|2025-02-04 02:13:00|351.85|349.15|351.71|349.01|351.86|349.16|351.71|349.01|10
1738635190000|2025-02-04 02:13:10|351.7|349|351.63|348.93|351.7|349|351.63|348.93|6
1738635200000|2025-02-04 02:13:20|351.62|348.92|351.57|348.87|351.62|348.92|351.57|348.87|6
1738635210000|2025-02-04 02:13:30|351.56|348.86|351.53|348.83|351.56|348.86|351.53|348.83|4
1738635220000|2025-02-04 02:13:40|351.5|348.8|351.48|348.78|351.5|348.8|351.44|348.74|11
1738635230000|2025-02-04 02:13:50|351.49|348.79|351.53|348.83|351.53|348.83|351.49|348.79|10
1738635240000|2025-02-04 02:14:00|351.54|348.84|351.58|348.88|351.74|349.04|351.54|348.84|8
1738635250000|2025-02-04 02:14:10|351.57|348.87|351.47|348.77|351.57|348.87|351.47|348.77|7
1738635260000|2025-02-04 02:14:20|351.46|348.76|351.43|348.73|351.46|348.76|351.43|348.73|4
1738635270000|2025-02-04 02:14:30|351.42|348.72|351.34|348.64|351.42|348.72|351.34|348.64|5
1738635280000|2025-02-04 02:14:40|351.33|348.63|351.33|348.63|351.35|348.65|351.33|348.63|7
1738635290000|2025-02-04 02:14:50|351.34|348.64|351.33|348.63|351.34|348.64|351.33|348.63|2
1738635300000|2025-02-04 02:15:00|351.34|348.64|351.22|348.52|351.34|348.64|351.19|348.49|8
1738635310000|2025-02-04 02:15:10|351.23|348.53|351.05|348.35|351.23|348.53|351.03|348.33|10
1738635320000|2025-02-04 02:15:20|350.97|348.27|350.73|348.03|350.97|348.27|350.73|348.03|11
1738635330000|2025-02-04 02:15:30|350.72|348.02|350.58|347.88|350.72|348.02|350.57|347.87|8
1738635340000|2025-02-04 02:15:40|350.57|347.87|350.55|347.85|350.57|347.87|350.55|347.85|5
1738635350000|2025-02-04 02:15:50|350.54|347.84|350.36|347.66|350.54|347.84|350.34|347.64|15
1738635360000|2025-02-04 02:16:00|350.37|347.67|350.41|347.71|350.42|347.72|350.37|347.67|11
1738635370000|2025-02-04 02:16:10|350.31|347.61|350.39|347.69|350.4|347.7|350.31|347.61|11
1738635380000|2025-02-04 02:16:20|350.38|347.68|350.3|347.6|350.38|347.68|350.25|347.55|9
1738635390000|2025-02-04 02:16:30|350.31|347.61|350.34|347.64|350.34|347.64|350.31|347.61|4
1738635400000|2025-02-04 02:16:40|350.33|347.63|350.31|347.61|350.33|347.63|350.23|347.53|6
1738635420000|2025-02-04 02:17:00|350.32|347.62|350.57|347.87|350.57|347.87|350.32|347.62|12
1738635430000|2025-02-04 02:17:10|350.58|347.88|350.63|347.93|350.65|347.95|350.58|347.88|9
1738635440000|2025-02-04 02:17:20|350.64|347.94|350.5|347.8|350.64|347.94|350.5|347.8|11
1738635450000|2025-02-04 02:17:30|350.49|347.79|350.54|347.84|350.58|347.88|350.49|347.79|11
1738635460000|2025-02-04 02:17:40|350.55|347.85|350.4|347.7|350.55|347.85|350.38|347.68|10
1738635470000|2025-02-04 02:17:50|350.39|347.69|350.37|347.67|350.4|347.7|350.37|347.67|7
1738635480000|2025-02-04 02:18:00|350.36|347.66|350.5|347.8|350.5|347.8|350.35|347.65|10
1738635490000|2025-02-04 02:18:10|350.51|347.81|350.41|347.71|350.52|347.82|350.41|347.71|7
1738635500000|2025-02-04 02:18:20|350.42|347.72|350.34|347.64|350.42|347.72|350.34|347.64|10
1738635510000|2025-02-04 02:18:30|350.23|347.53|350.31|347.61|350.33|347.63|350.23|347.53|16
1738635520000|2025-02-04 02:18:40|350.32|347.62|350.33|347.63|350.33|347.63|350.32|347.62|2
1738635530000|2025-02-04 02:18:50|350.28|347.58|350.31|347.61|350.31|347.61|350.28|347.58|4
1738635540000|2025-02-04 02:19:00|350.32|347.62|350.45|347.75|350.46|347.76|350.32|347.62|4
1738635550000|2025-02-04 02:19:10|350.44|347.74|350.51|347.81|350.51|347.81|350.42|347.72|6
1738635560000|2025-02-04 02:19:20|350.52|347.82|350.9|348.2|350.91|348.21|350.52|347.82|12
1738635570000|2025-02-04 02:19:30|350.91|348.21|351|348.3|351.01|348.31|350.91|348.21|14
1738635580000|2025-02-04 02:19:40|351.01|348.31|351.15|348.45|351.15|348.45|351.01|348.31|9
1738635590000|2025-02-04 02:19:50|351.16|348.46|351.23|348.53|351.23|348.53|351.16|348.46|8
1738635600000|2025-02-04 02:20:00|351.22|348.52|350.99|348.29|351.22|348.52|350.96|348.26|12
1738635610000|2025-02-04 02:20:10|351|348.3|350.86|348.16|351.01|348.31|350.85|348.15|11
1738635620000|2025-02-04 02:20:20|350.87|348.17|350.83|348.13|350.87|348.17|350.8|348.1|11
1738635630000|2025-02-04 02:20:30|350.84|348.14|351.03|348.33|351.03|348.33|350.84|348.14|10
1738635640000|2025-02-04 02:20:40|351.04|348.34|350.97|348.27|351.1|348.4|350.97|348.27|17
1738635650000|2025-02-04 02:20:50|350.95|348.25|350.92|348.22|350.95|348.25|350.92|348.22|4
1738635660000|2025-02-04 02:21:00|350.86|348.16|350.84|348.14|350.86|348.16|350.77|348.07|9
1738635670000|2025-02-04 02:21:10|350.83|348.13|350.72|348.02|350.83|348.13|350.72|348.02|8
1738635680000|2025-02-04 02:21:20|350.66|347.96|350.59|347.89|350.68|347.98|350.56|347.86|13
1738635690000|2025-02-04 02:21:30|350.6|347.9|350.81|348.11|350.81|348.11|350.6|347.9|11
1738635700000|2025-02-04 02:21:40|350.82|348.12|351.08|348.38|351.08|348.38|350.82|348.12|14
1738635710000|2025-02-04 02:21:50|351.07|348.37|350.87|348.17|351.07|348.37|350.87|348.17|10
1738635720000|2025-02-04 02:22:00|350.86|348.16|350.9|348.2|350.9|348.2|350.83|348.13|12
1738635730000|2025-02-04 02:22:10|350.91|348.21|351.09|348.39|351.1|348.4|350.91|348.21|10
1738635740000|2025-02-04 02:22:20|351.01|348.31|351.03|348.33|351.03|348.33|351.01|348.31|5
1738635750000|2025-02-04 02:22:30|351.04|348.34|350.96|348.26|351.04|348.34|350.95|348.25|11
1738635760000|2025-02-04 02:22:40|350.97|348.27|351.01|348.31|351.01|348.31|350.97|348.27|5
1738635770000|2025-02-04 02:22:50|351.02|348.32|351.14|348.44|351.14|348.44|351.02|348.32|2
1738635780000|2025-02-04 02:23:00|351.15|348.45|351.33|348.63|351.34|348.64|351.15|348.45|13
1738635790000|2025-02-04 02:23:10|351.26|348.56|351.14|348.44|351.26|348.56|351.14|348.44|10
1738635800000|2025-02-04 02:23:20|351.11|348.41|351.12|348.42|351.13|348.43|351.11|348.41|8
1738635810000|2025-02-04 02:23:30|351.11|348.41|351.09|348.39|351.11|348.41|351.09|348.39|3
1738635820000|2025-02-04 02:23:40|351.08|348.38|351.06|348.36|351.08|348.38|351.06|348.36|3
1738635830000|2025-02-04 02:23:50|350.97|348.27|351.02|348.32|351.02|348.32|350.97|348.27|12
1738635840000|2025-02-04 02:24:00|351.03|348.33|351.13|348.43|351.13|348.43|351.03|348.33|3
1738635850000|2025-02-04 02:24:10|351.12|348.42|351.07|348.37|351.12|348.42|351.07|348.37|5
1738635860000|2025-02-04 02:24:20|351.06|348.36|350.98|348.28|351.06|348.36|350.98|348.28|5
1738635870000|2025-02-04 02:24:30|350.97|348.27|350.89|348.19|350.97|348.27|350.89|348.19|7
1738635880000|2025-02-04 02:24:40|350.84|348.14|350.75|348.05|350.84|348.14|350.75|348.05|9
1738635890000|2025-02-04 02:24:50|350.74|348.04|350.71|348.01|350.75|348.05|350.71|348.01|6
1738635900000|2025-02-04 02:25:00|350.68|347.98|350.51|347.81|350.68|347.98|350.51|347.81|11
1738635910000|2025-02-04 02:25:10|350.42|347.72|350.52|347.82|350.52|347.82|350.36|347.66|11
1738635920000|2025-02-04 02:25:20|350.53|347.83|350.38|347.68|350.57|347.87|350.38|347.68|11
1738635930000|2025-02-04 02:25:30|350.37|347.67|350.36|347.66|350.37|347.67|350.34|347.64|9
1738635940000|2025-02-04 02:25:40|350.34|347.64|350.33|347.63|350.34|347.64|350.31|347.61|7
1738635950000|2025-02-04 02:25:50|350.34|347.64|350.35|347.65|350.35|347.65|350.33|347.63|4
1738635960000|2025-02-04 02:26:00|350.36|347.66|350.4|347.7|350.4|347.7|350.36|347.66|7
1738635970000|2025-02-04 02:26:10|350.41|347.71|350.62|347.92|350.71|348.01|350.41|347.71|15
1738635980000|2025-02-04 02:26:20|350.61|347.91|350.51|347.81|350.61|347.91|350.49|347.79|10
1738635990000|2025-02-04 02:26:30|350.5|347.8|350.42|347.72|350.5|347.8|350.42|347.72|5
1738636000000|2025-02-04 02:26:40|350.43|347.73|350.36|347.66|350.43|347.73|350.35|347.65|4
1738636010000|2025-02-04 02:26:50|350.37|347.67|350.3|347.6|350.37|347.67|350.3|347.6|5
1738636020000|2025-02-04 02:27:00|350.31|347.61|350.34|347.64|350.34|347.64|350.31|347.61|6
1738636030000|2025-02-04 02:27:10|350.35|347.65|350.37|347.67|350.37|347.67|350.34|347.64|5
1738636040000|2025-02-04 02:27:20|350.32|347.62|350.29|347.59|350.32|347.62|350.28|347.58|4
1738636050000|2025-02-04 02:27:30|350.3|347.6|350.31|347.61|350.31|347.61|350.3|347.6|2
1738636060000|2025-02-04 02:27:40|350.3|347.6|350.29|347.59|350.3|347.6|350.29|347.59|2
1738636080000|2025-02-04 02:28:00|350.3|347.6|350.43|347.73|350.46|347.76|350.3|347.6|9
1738636090000|2025-02-04 02:28:10|350.44|347.74|350.48|347.78|350.48|347.78|350.44|347.74|5
1738636110000|2025-02-04 02:28:30|350.52|347.82|350.57|347.87|350.57|347.87|350.52|347.82|4
1738636120000|2025-02-04 02:28:40|350.58|347.88|350.53|347.83|350.59|347.89|350.47|347.77|4
1738636130000|2025-02-04 02:28:50|350.52|347.82|350.5|347.8|350.55|347.85|350.5|347.8|7
1738636140000|2025-02-04 02:29:00|350.52|347.82|350.55|347.85|350.55|347.85|350.52|347.82|4
1738636150000|2025-02-04 02:29:10|350.56|347.86|350.6|347.9|350.61|347.91|350.56|347.86|3
1738636160000|2025-02-04 02:29:20|350.61|347.91|350.65|347.95|350.66|347.96|350.61|347.91|5
1738636170000|2025-02-04 02:29:30|350.66|347.96|350.82|348.12|350.82|348.12|350.66|347.96|11
1738636180000|2025-02-04 02:29:40|350.83|348.13|351.07|348.37|351.07|348.37|350.83|348.13|15
1738636190000|2025-02-04 02:29:50|351.08|348.38|351.24|348.54|351.25|348.55|351.08|348.38|7
1738636200000|2025-02-04 02:30:00|351.23|348.53|351.24|348.54|351.24|348.54|351.23|348.53|6
1738636210000|2025-02-04 02:30:10|351.25|348.55|351.24|348.54|351.25|348.55|351.17|348.47|9
1738636220000|2025-02-04 02:30:20|351.25|348.55|351.19|348.49|351.29|348.59|351.19|348.49|8
1738636230000|2025-02-04 02:30:30|351.2|348.5|351.13|348.43|351.22|348.52|351.11|348.41|12
1738636240000|2025-02-04 02:30:40|351.14|348.44|351.34|348.64|351.34|348.64|351.14|348.44|10
1738636250000|2025-02-04 02:30:50|351.35|348.65|351.21|348.51|351.36|348.66|351.2|348.5|10
1738636260000|2025-02-04 02:31:00|351.22|348.52|351.37|348.67|351.37|348.67|351.22|348.52|14
1738636270000|2025-02-04 02:31:10|351.36|348.66|351.33|348.63|351.36|348.66|351.33|348.63|4
1738636280000|2025-02-04 02:31:20|351.34|348.64|351.82|349.12|351.82|349.12|351.34|348.64|16
1738636290000|2025-02-04 02:31:30|351.81|349.11|351.76|349.06|351.82|349.12|351.74|349.04|9
1738636300000|2025-02-04 02:31:40|351.77|349.07|351.75|349.05|351.77|349.07|351.75|349.05|3
1738636310000|2025-02-04 02:31:50|351.69|348.99|351.62|348.92|351.7|349|351.61|348.91|12
1738636320000|2025-02-04 02:32:00|351.61|348.91|351.54|348.84|351.61|348.91|351.54|348.84|6
1738636330000|2025-02-04 02:32:10|351.5|348.8|351.29|348.59|351.5|348.8|351.29|348.59|12
1738636340000|2025-02-04 02:32:20|351.24|348.54|351.11|348.41|351.24|348.54|351.07|348.37|10
1738636350000|2025-02-04 02:32:30|351.12|348.42|351.06|348.36|351.13|348.43|351.04|348.34|11
1738636360000|2025-02-04 02:32:40|351.07|348.37|351.21|348.51|351.21|348.51|351.07|348.37|11
1738636370000|2025-02-04 02:32:50|351.22|348.52|351.23|348.53|351.23|348.53|351.22|348.52|4
1738636380000|2025-02-04 02:33:00|351.27|348.57|351.48|348.78|351.48|348.78|351.27|348.57|10
1738636390000|2025-02-04 02:33:10|351.45|348.75|351.62|348.92|351.62|348.92|351.45|348.75|10
1738636400000|2025-02-04 02:33:20|351.63|348.93|351.81|349.11|351.81|349.11|351.63|348.93|6
1738636410000|2025-02-04 02:33:30|351.82|349.12|351.75|349.05|351.82|349.12|351.75|349.05|7
1738636420000|2025-02-04 02:33:40|351.76|349.06|351.68|348.98|351.76|349.06|351.66|348.96|6
1738636430000|2025-02-04 02:33:50|351.67|348.97|351.64|348.94|351.67|348.97|351.64|348.94|4
1738636440000|2025-02-04 02:34:00|351.63|348.93|351.63|348.93|351.63|348.93|351.55|348.85|12
1738636450000|2025-02-04 02:34:10|351.64|348.94|351.73|349.03|351.73|349.03|351.64|348.94|7
1738636460000|2025-02-04 02:34:20|351.74|349.04|351.86|349.16|351.86|349.16|351.74|349.04|6
1738636470000|2025-02-04 02:34:30|351.87|349.17|351.89|349.19|351.9|349.2|351.87|349.17|7
1738636480000|2025-02-04 02:34:40|351.84|349.14|351.75|349.05|351.84|349.14|351.74|349.04|10
1738636490000|2025-02-04 02:34:50|351.76|349.06|351.8|349.1|351.8|349.1|351.76|349.06|5
1738636500000|2025-02-04 02:35:00|351.75|349.05|351.61|348.91|351.75|349.05|351.61|348.91|10
1738636510000|2025-02-04 02:35:10|351.6|348.9|351.6|348.9|351.61|348.91|351.59|348.89|5
1738636520000|2025-02-04 02:35:20|351.61|348.91|351.62|348.92|351.65|348.95|351.6|348.9|7
1738636530000|2025-02-04 02:35:30|351.61|348.91|351.53|348.83|351.61|348.91|351.53|348.83|7
1738636540000|2025-02-04 02:35:40|351.54|348.84|351.7|349|351.7|349|351.54|348.84|5
1738636550000|2025-02-04 02:35:50|351.71|349.01|351.72|349.02|351.73|349.03|351.71|349.01|8
1738636560000|2025-02-04 02:36:00|351.73|349.03|351.61|348.91|351.73|349.03|351.59|348.89|12
1738636570000|2025-02-04 02:36:10|351.57|348.87|351.48|348.78|351.58|348.88|351.48|348.78|7
1738636580000|2025-02-04 02:36:20|351.49|348.79|351.32|348.62|351.49|348.79|351.31|348.61|10
1738636590000|2025-02-04 02:36:30|351.29|348.59|351.27|348.57|351.3|348.6|351.27|348.57|5
1738636600000|2025-02-04 02:36:40|351.26|348.56|351.12|348.42|351.26|348.56|351.11|348.41|10
1738636610000|2025-02-04 02:36:50|351.11|348.41|351.08|348.38|351.11|348.41|351.08|348.38|4
1738636620000|2025-02-04 02:37:00|351.07|348.37|351.06|348.36|351.07|348.37|351.04|348.34|8
1738636630000|2025-02-04 02:37:10|351.07|348.37|350.93|348.23|351.1|348.4|350.92|348.22|7
1738636640000|2025-02-04 02:37:20|350.94|348.24|350.86|348.16|350.94|348.24|350.86|348.16|7
1738636650000|2025-02-04 02:37:30|350.84|348.14|350.85|348.15|350.85|348.15|350.84|348.14|4
1738636660000|2025-02-04 02:37:40|350.81|348.11|350.73|348.03|350.81|348.11|350.68|347.98|12
1738636670000|2025-02-04 02:37:50|350.74|348.04|350.93|348.23|350.94|348.24|350.74|348.04|10
1738636680000|2025-02-04 02:38:00|350.92|348.22|350.89|348.19|350.92|348.22|350.89|348.19|4
1738636690000|2025-02-04 02:38:10|350.88|348.18|350.85|348.15|350.89|348.19|350.85|348.15|7
1738636700000|2025-02-04 02:38:20|350.84|348.14|350.91|348.21|350.91|348.21|350.82|348.12|8
1738636710000|2025-02-04 02:38:30|350.92|348.22|350.94|348.24|350.94|348.24|350.92|348.22|3
1738636720000|2025-02-04 02:38:40|350.93|348.23|350.95|348.25|350.95|348.25|350.93|348.23|3
1738636730000|2025-02-04 02:38:50|351.04|348.34|351.06|348.36|351.07|348.37|351.04|348.34|5
1738636740000|2025-02-04 02:39:00|351.05|348.35|350.8|348.1|351.05|348.35|350.73|348.03|15
1738636750000|2025-02-04 02:39:10|350.79|348.09|350.58|347.88|350.79|348.09|350.58|347.88|11
1738636760000|2025-02-04 02:39:20|350.52|347.82|350.39|347.69|350.52|347.82|350.38|347.68|8
1738636770000|2025-02-04 02:39:30|350.38|347.68|350.38|347.68|350.39|347.69|350.37|347.67|7
1738636780000|2025-02-04 02:39:40|350.37|347.67|350.33|347.63|350.37|347.67|350.33|347.63|6
1738636790000|2025-02-04 02:39:50|350.32|347.62|349.77|347.07|350.32|347.62|349.7|347|17
1738636800000|2025-02-04 02:40:00|349.7|347|349.66|346.96|349.71|347.01|349.59|346.89|13
1738636810000|2025-02-04 02:40:10|349.58|346.88|349.44|346.74|349.58|346.88|349.37|346.67|13
1738636820000|2025-02-04 02:40:20|349.45|346.75|349.51|346.81|349.51|346.81|349.45|346.75|11
1738636830000|2025-02-04 02:40:30|349.52|346.82|349.55|346.85|349.57|346.87|349.48|346.78|10
1738636840000|2025-02-04 02:40:40|349.54|346.84|349.53|346.83|349.54|346.84|349.48|346.78|7
1738636850000|2025-02-04 02:40:50|349.54|346.84|349.5|346.8|349.54|346.84|349.46|346.76|6
1738636860000|2025-02-04 02:41:00|349.51|346.81|349.7|347|349.7|347|349.51|346.81|10
1738636870000|2025-02-04 02:41:10|349.71|347.01|349.8|347.1|349.81|347.11|349.71|347.01|10
1738636880000|2025-02-04 02:41:20|349.81|347.11|349.74|347.04|349.81|347.11|349.72|347.02|8
1738636890000|2025-02-04 02:41:30|349.75|347.05|349.81|347.11|349.81|347.11|349.75|347.05|7
1738636900000|2025-02-04 02:41:40|349.82|347.12|349.88|347.18|349.88|347.18|349.68|346.98|8
1738636910000|2025-02-04 02:41:50|349.84|347.14|349.83|347.13|349.84|347.14|349.79|347.09|9
1738636920000|2025-02-04 02:42:00|349.84|347.14|349.7|347|349.9|347.2|349.7|347|13
1738636930000|2025-02-04 02:42:10|349.71|347.01|349.76|347.06|349.76|347.06|349.71|347.01|6
1738636940000|2025-02-04 02:42:20|349.77|347.07|349.79|347.09|349.84|347.14|349.77|347.07|9
1738636950000|2025-02-04 02:42:30|349.8|347.1|349.91|347.21|349.91|347.21|349.8|347.1|12
1738636960000|2025-02-04 02:42:40|349.92|347.22|350.23|347.53|350.23|347.53|349.92|347.22|13
1738636970000|2025-02-04 02:42:50|350.22|347.52|350.15|347.45|350.24|347.54|350.13|347.43|11
1738636980000|2025-02-04 02:43:00|350.16|347.46|350.22|347.52|350.22|347.52|350.16|347.46|7
1738636990000|2025-02-04 02:43:10|350.23|347.53|350.34|347.64|350.34|347.64|350.23|347.53|7
1738637000000|2025-02-04 02:43:20|350.35|347.65|350.41|347.71|350.41|347.71|350.35|347.65|7
1738637010000|2025-02-04 02:43:30|350.42|347.72|350.45|347.75|350.53|347.83|350.42|347.72|9
1738637020000|2025-02-04 02:43:40|350.46|347.76|350.45|347.75|350.47|347.77|350.41|347.71|9
1738637030000|2025-02-04 02:43:50|350.46|347.76|350.5|347.8|350.5|347.8|350.46|347.76|5
1738637040000|2025-02-04 02:44:00|350.47|347.77|350.36|347.66|350.5|347.8|350.36|347.66|7
1738637050000|2025-02-04 02:44:10|350.37|347.67|350.28|347.58|350.38|347.68|350.28|347.58|14
1738637060000|2025-02-04 02:44:20|350.27|347.57|350.23|347.53|350.34|347.64|350.22|347.52|17
1738637070000|2025-02-04 02:44:30|350.24|347.54|350.25|347.55|350.25|347.55|350.23|347.53|8
1738637080000|2025-02-04 02:44:40|350.17|347.47|350.19|347.49|350.19|347.49|350.15|347.45|10
1738637090000|2025-02-04 02:44:50|350.15|347.45|350.12|347.42|350.17|347.47|350.11|347.41|5
1738637100000|2025-02-04 02:45:00|350.13|347.43|350.22|347.52|350.22|347.52|350.04|347.34|11
1738637110000|2025-02-04 02:45:10|350.23|347.53|350.2|347.5|350.24|347.54|350.2|347.5|9
1738637120000|2025-02-04 02:45:20|350.21|347.51|350.05|347.35|350.22|347.52|350.04|347.34|9
1738637130000|2025-02-04 02:45:30|350.06|347.36|350.1|347.4|350.14|347.44|350.02|347.32|11
1738637140000|2025-02-04 02:45:40|350.09|347.39|349.89|347.19|350.09|347.39|349.88|347.18|13
1738637150000|2025-02-04 02:45:50|349.9|347.2|349.77|347.07|349.9|347.2|349.71|347.01|13
1738637160000|2025-02-04 02:46:00|349.76|347.06|349.62|346.92|349.78|347.08|349.62|346.92|10
1738637170000|2025-02-04 02:46:10|349.63|346.93|348.25|345.55|349.63|346.93|348.03|345.33|25
1738637180000|2025-02-04 02:46:20|348.26|345.56|348.2|345.5|348.28|345.58|348.17|345.47|9
1738637190000|2025-02-04 02:46:30|348.21|345.51|348.13|345.43|348.22|345.52|348.1|345.4|11
1738637200000|2025-02-04 02:46:40|348.14|345.44|348.11|345.41|348.14|345.44|348|345.3|14
1738637210000|2025-02-04 02:46:50|348.12|345.42|348|345.3|348.13|345.43|347.98|345.28|7
1738637220000|2025-02-04 02:47:00|348.01|345.31|348.22|345.52|348.22|345.52|348|345.3|18
1738637230000|2025-02-04 02:47:10|348.23|345.53|348.29|345.59|348.29|345.59|348.23|345.53|9
1738637240000|2025-02-04 02:47:20|348.3|345.6|348.35|345.65|348.44|345.74|348.3|345.6|10
1738637250000|2025-02-04 02:47:30|348.36|345.66|348.31|345.61|348.38|345.68|348.29|345.59|8
1738637260000|2025-02-04 02:47:40|348.32|345.62|348.34|345.64|348.34|345.64|348.31|345.61|7
1738637270000|2025-02-04 02:47:50|348.35|345.65|348.29|345.59|348.35|345.65|348.25|345.55|10
1738637280000|2025-02-04 02:48:00|348.31|345.61|348.63|345.93|348.64|345.94|348.31|345.61|16
1738637290000|2025-02-04 02:48:10|348.59|345.89|348.47|345.77|348.59|345.89|348.43|345.73|9
1738637300000|2025-02-04 02:48:20|348.48|345.78|348.51|345.81|348.51|345.81|348.47|345.77|6
1738637310000|2025-02-04 02:48:30|348.5|345.8|348.36|345.66|348.52|345.82|348.35|345.65|10
1738637320000|2025-02-04 02:48:40|348.35|345.65|348.28|345.58|348.36|345.66|348.26|345.56|10
1738637330000|2025-02-04 02:48:50|348.27|345.57|348.31|345.61|348.32|345.62|348.27|345.57|9
1738637340000|2025-02-04 02:49:00|348.32|345.62|348.22|345.52|348.33|345.63|348.19|345.49|6
1738637350000|2025-02-04 02:49:10|348.23|345.53|348.11|345.41|348.24|345.54|348.07|345.37|11
1738637360000|2025-02-04 02:49:20|348.08|345.38|347.98|345.28|348.08|345.38|347.97|345.27|12
1738637370000|2025-02-04 02:49:30|347.97|345.27|347.79|345.09|347.99|345.29|347.78|345.08|11
1738637380000|2025-02-04 02:49:40|347.8|345.1|347.75|345.05|347.8|345.1|347.69|344.99|10
1738637390000|2025-02-04 02:49:50|347.74|345.04|347.67|344.97|347.75|345.05|347.66|344.96|7
1738637400000|2025-02-04 02:50:00|347.68|344.98|347.71|345.01|347.71|345.01|347.6|344.9|15
1738637410000|2025-02-04 02:50:10|347.7|345|347.59|344.89|347.7|345|347.59|344.89|4
1738637420000|2025-02-04 02:50:20|347.58|344.88|347.59|344.89|347.59|344.89|347.57|344.87|4
1738637430000|2025-02-04 02:50:30|347.58|344.88|347.49|344.79|347.58|344.88|347.45|344.75|13
1738637440000|2025-02-04 02:50:40|347.5|344.8|347.52|344.82|347.55|344.85|347.5|344.8|8
1738637450000|2025-02-04 02:50:50|347.41|344.71|347.13|344.43|347.44|344.74|347.1|344.4|16
1738637460000|2025-02-04 02:51:00|347.14|344.44|347.18|344.48|347.19|344.49|347.14|344.44|11
1738637470000|2025-02-04 02:51:10|347.11|344.41|347.2|344.5|347.2|344.5|347.11|344.41|12
1738637480000|2025-02-04 02:51:20|347.21|344.51|347.34|344.64|347.34|344.64|347.21|344.51|10
1738637490000|2025-02-04 02:51:30|347.35|344.65|347.41|344.71|347.41|344.71|347.35|344.65|7
1738637500000|2025-02-04 02:51:40|347.49|344.79|347.4|344.7|347.57|344.87|347.3|344.6|12
1738637510000|2025-02-04 02:51:50|347.41|344.71|347.28|344.58|347.42|344.72|347.27|344.57|8
1738637520000|2025-02-04 02:52:00|347.27|344.57|347.29|344.59|347.3|344.6|347.27|344.57|5
1738637530000|2025-02-04 02:52:10|347.3|344.6|347.22|344.52|347.32|344.62|347.18|344.48|13
1738637540000|2025-02-04 02:52:20|347.23|344.53|347.43|344.73|347.43|344.73|347.23|344.53|16
1738637550000|2025-02-04 02:52:30|347.42|344.72|347.49|344.79|347.49|344.79|347.42|344.72|8
1738637560000|2025-02-04 02:52:40|347.5|344.8|347.53|344.83|347.56|344.86|347.5|344.8|7
1738637570000|2025-02-04 02:52:50|347.52|344.82|347.53|344.83|347.53|344.83|347.51|344.81|6
1738637580000|2025-02-04 02:53:00|347.54|344.84|347.62|344.92|347.63|344.93|347.54|344.84|7
1738637590000|2025-02-04 02:53:10|347.63|344.93|347.53|344.83|347.63|344.93|347.51|344.81|5
1738637600000|2025-02-04 02:53:20|347.54|344.84|347.57|344.87|347.58|344.88|347.49|344.79|10
1738637610000|2025-02-04 02:53:30|347.38|344.68|347.45|344.75|347.45|344.75|347.38|344.68|8
1738637620000|2025-02-04 02:53:40|347.46|344.76|346.81|344.11|347.49|344.79|346.81|344.11|14
1738637630000|2025-02-04 02:53:50|346.82|344.12|346.91|344.21|346.91|344.21|346.81|344.11|12
1738637640000|2025-02-04 02:54:00|346.92|344.22|346.75|344.05|346.94|344.24|346.74|344.04|9
1738637650000|2025-02-04 02:54:10|346.76|344.06|346.47|343.77|346.77|344.07|346.46|343.76|12
1738637660000|2025-02-04 02:54:20|346.48|343.78|346.56|343.86|346.56|343.86|346.48|343.78|9
1738637670000|2025-02-04 02:54:30|346.57|343.87|346.64|343.94|346.64|343.94|346.57|343.87|8
1738637680000|2025-02-04 02:54:40|346.65|343.95|346.7|344|346.71|344.01|346.65|343.95|8
1738637690000|2025-02-04 02:54:50|346.55|343.85|346.49|343.79|346.55|343.85|346.48|343.78|3
1738637700000|2025-02-04 02:55:00|346.5|343.8|346.6|343.9|346.6|343.9|346.5|343.8|15
1738637710000|2025-02-04 02:55:10|346.61|343.91|346.47|343.77|346.64|343.94|346.42|343.72|11
1738637720000|2025-02-04 02:55:20|346.48|343.78|346.52|343.82|346.52|343.82|346.47|343.77|9
1738637730000|2025-02-04 02:55:30|346.53|343.83|346.35|343.65|346.53|343.83|346.24|343.54|13
1738637740000|2025-02-04 02:55:40|346.36|343.66|346.43|343.73|346.43|343.73|346.36|343.66|8
1738637750000|2025-02-04 02:55:50|346.44|343.74|346.07|343.37|346.48|343.78|346.05|343.35|14
1738637760000|2025-02-04 02:56:00|346.08|343.38|346.17|343.47|346.17|343.47|346.08|343.38|10
1738637770000|2025-02-04 02:56:10|346.18|343.48|346.15|343.45|346.18|343.48|346.11|343.41|8
1738637780000|2025-02-04 02:56:20|346.16|343.46|346.21|343.51|346.21|343.51|346.16|343.46|8
1738637790000|2025-02-04 02:56:30|346.22|343.52|346.23|343.53|346.23|343.53|346.22|343.52|4
1738637800000|2025-02-04 02:56:40|346.24|343.54|346.34|343.64|346.34|343.64|346.24|343.54|7
1738637810000|2025-02-04 02:56:50|346.35|343.65|346.31|343.61|346.36|343.66|346.25|343.55|9
1738637820000|2025-02-04 02:57:00|346.32|343.62|346.21|343.51|346.32|343.62|346.19|343.49|7
1738637830000|2025-02-04 02:57:10|346.2|343.5|346.02|343.32|346.24|343.54|346.02|343.32|11
1738637840000|2025-02-04 02:57:20|346.03|343.33|345.8|343.1|346.03|343.33|345.72|343.02|14
1738637850000|2025-02-04 02:57:30|345.81|343.11|345.89|343.19|345.89|343.19|345.81|343.11|9
1738637860000|2025-02-04 02:57:40|345.9|343.2|345.76|343.06|345.92|343.22|345.69|342.99|13
1738637870000|2025-02-04 02:57:50|345.77|343.07|345.82|343.12|345.82|343.12|345.77|343.07|6
1738637880000|2025-02-04 02:58:00|345.78|343.08|345.77|343.07|345.81|343.11|345.63|342.93|18
1738637890000|2025-02-04 02:58:10|345.78|343.08|345.87|343.17|345.87|343.17|345.78|343.08|10
1738637900000|2025-02-04 02:58:20|345.88|343.18|345.85|343.15|345.89|343.19|345.82|343.12|6
1738637910000|2025-02-04 02:58:30|345.84|343.14|345.84|343.14|345.84|343.14|345.83|343.13|5
1738637920000|2025-02-04 02:58:40|345.85|343.15|345.87|343.17|345.87|343.17|345.8|343.1|10
1738637930000|2025-02-04 02:58:50|345.88|343.18|345.9|343.2|345.91|343.21|345.88|343.18|5
1738637940000|2025-02-04 02:59:00|345.89|343.19|346.09|343.39|346.09|343.39|345.89|343.19|3
1738637950000|2025-02-04 02:59:10|346.1|343.4|346.02|343.32|346.11|343.41|345.94|343.24|13
1738637960000|2025-02-04 02:59:20|346.03|343.33|346.05|343.35|346.05|343.35|346.02|343.32|7
1738637970000|2025-02-04 02:59:30|346.06|343.36|346|343.3|346.08|343.38|345.98|343.28|8
1738637980000|2025-02-04 02:59:40|346.01|343.31|346.02|343.32|346.02|343.32|345.99|343.29|8
1738637990000|2025-02-04 02:59:50|346.03|343.33|345.95|343.25|346.03|343.33|345.95|343.25|6
1738638000000|2025-02-04 03:00:00|345.96|343.26|346.04|343.34|346.04|343.34|345.96|343.26|9
1738638010000|2025-02-04 03:00:10|346.05|343.35|346.28|343.58|346.28|343.58|346.05|343.35|11
1738638020000|2025-02-04 03:00:20|346.29|343.59|346.25|343.55|346.31|343.61|346.22|343.52|7
1738638030000|2025-02-04 03:00:30|346.24|343.54|346.2|343.5|346.24|343.54|346.15|343.45|9
1738638040000|2025-02-04 03:00:40|346.21|343.51|346.47|343.77|346.47|343.77|346.21|343.51|15
1738638050000|2025-02-04 03:00:50|346.48|343.78|346.43|343.73|346.52|343.82|346.4|343.7|9
1738638060000|2025-02-04 03:01:00|346.44|343.74|346.51|343.81|346.51|343.81|346.44|343.74|10
1738638070000|2025-02-04 03:01:10|346.52|343.82|346.5|343.8|346.54|343.84|346.48|343.78|8
1738638080000|2025-02-04 03:01:20|346.51|343.81|346.56|343.86|346.56|343.86|346.51|343.81|6
1738638090000|2025-02-04 03:01:30|346.57|343.87|346.5|343.8|346.57|343.87|346.45|343.75|8
1738638100000|2025-02-04 03:01:40|346.37|343.67|346.35|343.65|346.37|343.67|346.27|343.57|7
1738638110000|2025-02-04 03:01:50|346.36|343.66|346.39|343.69|346.39|343.69|346.36|343.66|8
1738638120000|2025-02-04 03:02:00|346.4|343.7|346.46|343.76|346.46|343.76|346.4|343.7|7
1738638130000|2025-02-04 03:02:10|346.47|343.77|346.37|343.67|346.49|343.79|346.33|343.63|10
1738638140000|2025-02-04 03:02:20|346.38|343.68|346.35|343.65|346.39|343.69|346.32|343.62|8
1738638150000|2025-02-04 03:02:30|346.36|343.66|346.33|343.63|346.36|343.66|346.27|343.57|11
1738638160000|2025-02-04 03:02:40|346.34|343.64|346.6|343.9|346.6|343.9|346.34|343.64|14
1738638170000|2025-02-04 03:02:50|346.59|343.89|346.44|343.74|346.59|343.89|346.43|343.73|16
1738638180000|2025-02-04 03:03:00|346.43|343.73|346.09|343.39|346.43|343.73|346.06|343.36|14
1738638190000|2025-02-04 03:03:10|346.1|343.4|346.16|343.46|346.16|343.46|346.1|343.4|7
1738638200000|2025-02-04 03:03:20|346.03|343.33|346.05|343.35|346.05|343.35|346.03|343.33|5
1738638210000|2025-02-04 03:03:30|346.04|343.34|345.96|343.26|346.05|343.35|345.93|343.23|8
1738638220000|2025-02-04 03:03:40|345.97|343.27|346.02|343.32|346.02|343.32|345.97|343.27|6
1738638230000|2025-02-04 03:03:50|346.03|343.33|345.9|343.2|346.04|343.34|345.85|343.15|6
1738638240000|2025-02-04 03:04:00|345.91|343.21|345.83|343.13|345.91|343.21|345.8|343.1|6
1738638250000|2025-02-04 03:04:10|345.84|343.14|345.86|343.16|345.87|343.17|345.84|343.14|5
1738638260000|2025-02-04 03:04:20|345.87|343.17|345.75|343.05|345.87|343.17|345.72|343.02|10
1738638270000|2025-02-04 03:04:30|345.76|343.06|345.45|342.75|345.77|343.07|345.42|342.72|13
1738638280000|2025-02-04 03:04:40|345.46|342.76|345.5|342.8|345.51|342.81|345.46|342.76|11
1738638290000|2025-02-04 03:04:50|345.51|342.81|345.5|342.8|345.51|342.81|345.49|342.79|8
1738638300000|2025-02-04 03:05:00|345.51|342.81|345.58|342.88|345.58|342.88|345.51|342.81|8
1738638310000|2025-02-04 03:05:10|345.59|342.89|345.78|343.08|345.78|343.08|345.59|342.89|7
1738638320000|2025-02-04 03:05:20|345.79|343.09|345.7|343|345.83|343.13|345.69|342.99|10
1738638330000|2025-02-04 03:05:30|345.69|342.99|345.66|342.96|345.7|343|345.59|342.89|10
1738638340000|2025-02-04 03:05:40|345.67|342.97|345.52|342.82|345.68|342.98|345.52|342.82|11
1738638350000|2025-02-04 03:05:50|345.53|342.83|345.54|342.84|345.54|342.84|345.49|342.79|12
1738638360000|2025-02-04 03:06:00|345.53|342.83|345.38|342.68|345.53|342.83|345.38|342.68|15
1738638370000|2025-02-04 03:06:10|345.39|342.69|345.11|342.41|345.41|342.71|345.1|342.4|12
1738638380000|2025-02-04 03:06:20|345.12|342.42|344.96|342.26|345.12|342.42|344.96|342.26|19
1738638390000|2025-02-04 03:06:30|344.97|342.27|345.01|342.31|345.01|342.31|344.93|342.23|12
1738638400000|2025-02-04 03:06:40|345.02|342.32|345.01|342.31|345.09|342.39|345.01|342.31|9
1738638410000|2025-02-04 03:06:50|345.02|342.32|344.95|342.25|345.02|342.32|344.9|342.2|7
1738638420000|2025-02-04 03:07:00|344.96|342.26|344.97|342.27|344.97|342.27|344.9|342.2|10
1738638430000|2025-02-04 03:07:10|344.98|342.28|345.1|342.4|345.1|342.4|344.98|342.28|13
1738638440000|2025-02-04 03:07:20|345.11|342.41|345.24|342.54|345.24|342.54|345.11|342.41|9
1738638450000|2025-02-04 03:07:30|345.25|342.55|345.55|342.85|345.55|342.85|345.25|342.55|9
1738638460000|2025-02-04 03:07:40|345.54|342.84|345.41|342.71|345.54|342.84|345.32|342.62|14
1738638470000|2025-02-04 03:07:50|345.42|342.72|345.52|342.82|345.52|342.82|345.41|342.71|13
1738638480000|2025-02-04 03:08:00|345.53|342.83|345.66|342.96|345.66|342.96|345.53|342.83|12
1738638490000|2025-02-04 03:08:10|345.67|342.97|345.74|343.04|345.74|343.04|345.67|342.97|8
1738638500000|2025-02-04 03:08:20|345.75|343.05|345.96|343.26|345.96|343.26|345.75|343.05|6
1738638510000|2025-02-04 03:08:30|345.92|343.22|345.83|343.13|345.93|343.23|345.82|343.12|11
1738638520000|2025-02-04 03:08:40|345.82|343.12|345.67|342.97|345.82|343.12|345.63|342.93|10
1738638530000|2025-02-04 03:08:50|345.68|342.98|345.72|343.02|345.72|343.02|345.68|342.98|5
1738638540000|2025-02-04 03:09:00|345.73|343.03|345.67|342.97|345.73|343.03|345.67|342.97|3
1738638550000|2025-02-04 03:09:10|345.66|342.96|345.71|343.01|345.71|343.01|345.66|342.96|8
1738638560000|2025-02-04 03:09:20|345.72|343.02|345.73|343.03|345.73|343.03|345.72|343.02|2
1738638570000|2025-02-04 03:09:30|345.74|343.04|345.7|343|345.75|343.05|345.7|343|5
1738638580000|2025-02-04 03:09:40|345.71|343.01|345.96|343.26|345.96|343.26|345.71|343.01|14
1738638590000|2025-02-04 03:09:50|345.97|343.27|345.81|343.11|345.98|343.28|345.77|343.07|10
1738638600000|2025-02-04 03:10:00|345.82|343.12|345.97|343.27|345.97|343.27|345.82|343.12|12
1738638610000|2025-02-04 03:10:10|345.98|343.28|345.98|343.28|346.01|343.31|345.96|343.26|7
1738638620000|2025-02-04 03:10:20|345.99|343.29|346.07|343.37|346.07|343.37|345.99|343.29|9
1738638630000|2025-02-04 03:10:30|346.34|343.64|346.4|343.7|346.4|343.7|346.31|343.61|11
1738638640000|2025-02-04 03:10:40|346.41|343.71|346.42|343.72|346.42|343.72|346.41|343.71|2
1738638650000|2025-02-04 03:10:50|346.39|343.69|346.4|343.7|346.4|343.7|346.39|343.69|2
1738638660000|2025-02-04 03:11:00|346.41|343.71|346.44|343.74|346.45|343.75|346.41|343.71|6
1738638670000|2025-02-04 03:11:10|346.45|343.75|346.45|343.75|346.47|343.77|346.44|343.74|5
1738638680000|2025-02-04 03:11:20|346.46|343.76|346.5|343.8|346.5|343.8|346.46|343.76|7
1738638690000|2025-02-04 03:11:30|346.4|343.7|346.47|343.77|346.47|343.77|346.4|343.7|8
1738638700000|2025-02-04 03:11:40|346.48|343.78|346.55|343.85|346.56|343.86|346.48|343.78|10
1738638710000|2025-02-04 03:11:50|346.56|343.86|346.45|343.75|346.56|343.86|346.35|343.65|13
1738638720000|2025-02-04 03:12:00|346.46|343.76|346.43|343.73|346.46|343.76|346.39|343.69|11
1738638730000|2025-02-04 03:12:10|346.44|343.74|346.36|343.66|346.45|343.75|346.34|343.64|11
1738638740000|2025-02-04 03:12:20|346.37|343.67|346.36|343.66|346.37|343.67|346.32|343.62|7
1738638750000|2025-02-04 03:12:30|346.32|343.62|346.33|343.63|346.35|343.65|346.24|343.54|13
1738638760000|2025-02-04 03:12:40|346.34|343.64|346.23|343.53|346.38|343.68|346.21|343.51|9
1738638770000|2025-02-04 03:12:50|346.24|343.54|346.29|343.59|346.29|343.59|346.24|343.54|6
1738638780000|2025-02-04 03:13:00|346.3|343.6|346.3|343.6|346.3|343.6|346.3|343.6|1
1738638790000|2025-02-04 03:13:10|346.29|343.59|346.37|343.67|346.37|343.67|346.29|343.59|9
1738638800000|2025-02-04 03:13:20|346.38|343.68|346.39|343.69|346.4|343.7|346.38|343.68|4
1738638810000|2025-02-04 03:13:30|346.32|343.62|346.36|343.66|346.36|343.66|346.32|343.62|5
1738638820000|2025-02-04 03:13:40|346.37|343.67|346.39|343.69|346.39|343.69|346.37|343.67|3
1738638850000|2025-02-04 03:14:10|346.3|343.6|346.24|343.54|346.3|343.6|346.18|343.48|8
1738638860000|2025-02-04 03:14:20|346.25|343.55|346.27|343.57|346.27|343.57|346.25|343.55|3
1738638880000|2025-02-04 03:14:40|346.28|343.58|346.32|343.62|346.32|343.62|346.27|343.57|7
1738638890000|2025-02-04 03:14:50|346.33|343.63|346.22|343.52|346.36|343.66|346.16|343.46|11
1738638900000|2025-02-04 03:15:00|346.23|343.53|346.2|343.5|346.24|343.54|346.18|343.48|11
1738638910000|2025-02-04 03:15:10|346.21|343.51|346.29|343.59|346.29|343.59|346.21|343.51|9
1738638920000|2025-02-04 03:15:20|346.3|343.6|346.28|343.58|346.31|343.61|346.23|343.53|9
1738638930000|2025-02-04 03:15:30|346.29|343.59|346.33|343.63|346.33|343.63|346.29|343.59|5
1738638940000|2025-02-04 03:15:40|346.34|343.64|346.19|343.49|346.34|343.64|346.19|343.49|11
1738638950000|2025-02-04 03:15:50|346.2|343.5|346.27|343.57|346.27|343.57|346.2|343.5|8
1738638960000|2025-02-04 03:16:00|346.19|343.49|346.09|343.39|346.26|343.56|346.06|343.36|15
1738638970000|2025-02-04 03:16:10|346.1|343.4|345.92|343.22|346.14|343.44|345.92|343.22|13
1738638980000|2025-02-04 03:16:20|345.93|343.23|345.88|343.18|345.95|343.25|345.87|343.17|11
1738638990000|2025-02-04 03:16:30|345.89|343.19|345.85|343.15|345.91|343.21|345.85|343.15|8
1738639000000|2025-02-04 03:16:40|345.86|343.16|345.85|343.15|345.86|343.16|345.82|343.12|7
1738639010000|2025-02-04 03:16:50|345.86|343.16|345.85|343.15|345.87|343.17|345.83|343.13|5
1738639020000|2025-02-04 03:17:00|345.86|343.16|345.92|343.22|345.92|343.22|345.85|343.15|9
1738639030000|2025-02-04 03:17:10|345.93|343.23|345.83|343.13|345.94|343.24|345.74|343.04|11
1738639040000|2025-02-04 03:17:20|345.84|343.14|345.84|343.14|345.88|343.18|345.84|343.14|6
1738639050000|2025-02-04 03:17:30|345.85|343.15|345.88|343.18|345.88|343.18|345.85|343.15|4
1738639060000|2025-02-04 03:17:40|345.74|343.04|345.7|343|345.76|343.06|345.7|343|7
1738639070000|2025-02-04 03:17:50|345.69|342.99|345.76|343.06|345.76|343.06|345.69|342.99|8
1738639080000|2025-02-04 03:18:00|345.77|343.07|345.8|343.1|345.8|343.1|345.77|343.07|4
1738639090000|2025-02-04 03:18:10|345.81|343.11|345.79|343.09|345.82|343.12|345.78|343.08|4
1738639100000|2025-02-04 03:18:20|345.72|343.02|345.74|343.04|345.75|343.05|345.72|343.02|7
1738639110000|2025-02-04 03:18:30|345.71|343.01|345.38|342.68|345.71|343.01|345.29|342.59|19
1738639120000|2025-02-04 03:18:40|345.39|342.69|345.49|342.79|345.49|342.79|345.39|342.69|11
1738639130000|2025-02-04 03:18:50|345.5|342.8|345.46|342.76|345.51|342.81|345.44|342.74|7
1738639140000|2025-02-04 03:19:00|345.45|342.75|345.41|342.71|345.47|342.77|345.38|342.68|7
1738639150000|2025-02-04 03:19:10|345.42|342.72|345.47|342.77|345.47|342.77|345.42|342.72|8
1738639160000|2025-02-04 03:19:20|345.48|342.78|345.34|342.64|345.48|342.78|345.31|342.61|10
1738639170000|2025-02-04 03:19:30|345.33|342.63|345.14|342.44|345.33|342.63|345.13|342.43|12
1738639180000|2025-02-04 03:19:40|345.15|342.45|345.26|342.56|345.26|342.56|345.15|342.45|14
1738639190000|2025-02-04 03:19:50|345.27|342.57|345.34|342.64|345.34|342.64|345.27|342.57|8
1738639200000|2025-02-04 03:20:00|345.35|342.65|345.03|342.33|345.35|342.65|345.03|342.33|9
1738639210000|2025-02-04 03:20:10|345.04|342.34|345.13|342.43|345.13|342.43|345.04|342.34|10
1738639220000|2025-02-04 03:20:20|345.14|342.44|345.2|342.5|345.2|342.5|345.14|342.44|11
1738639230000|2025-02-04 03:20:30|345.21|342.51|345.29|342.59|345.29|342.59|345.21|342.51|9
1738639240000|2025-02-04 03:20:40|345.3|342.6|345.32|342.62|345.32|342.62|345.24|342.54|5
1738639250000|2025-02-04 03:20:50|345.25|342.55|345.3|342.6|345.3|342.6|345.25|342.55|6
1738639260000|2025-02-04 03:21:00|345.31|342.61|345.09|342.39|345.31|342.61|345.05|342.35|9
1738639270000|2025-02-04 03:21:10|345.01|342.31|344.94|342.24|345.01|342.31|344.89|342.19|15
1738639280000|2025-02-04 03:21:20|344.95|342.25|344.84|342.14|345.07|342.37|344.8|342.1|14
1738639290000|2025-02-04 03:21:30|344.76|342.06|344.81|342.11|344.81|342.11|344.76|342.06|12
1738639300000|2025-02-04 03:21:40|344.82|342.12|344.82|342.12|344.87|342.17|344.8|342.1|10
1738639310000|2025-02-04 03:21:50|344.83|342.13|344.9|342.2|344.9|342.2|344.83|342.13|8
1738639320000|2025-02-04 03:22:00|344.91|342.21|344.9|342.2|344.91|342.21|344.9|342.2|2
1738639330000|2025-02-04 03:22:10|344.91|342.21|345.21|342.51|345.27|342.57|344.91|342.21|15
1738639340000|2025-02-04 03:22:20|345.22|342.52|345.03|342.33|345.22|342.52|345.02|342.32|13
1738639350000|2025-02-04 03:22:30|345.02|342.32|344.82|342.12|345.02|342.32|344.81|342.11|20
1738639360000|2025-02-04 03:22:40|344.81|342.11|344.78|342.08|344.83|342.13|344.78|342.08|8
1738639370000|2025-02-04 03:22:50|344.79|342.09|344.6|341.9|344.79|342.09|344.59|341.89|9
1738639380000|2025-02-04 03:23:00|344.59|341.89|344.51|341.81|344.6|341.9|344.51|341.81|14
1738639390000|2025-02-04 03:23:10|344.52|341.82|344.5|341.8|344.53|341.83|344.5|341.8|9
1738639400000|2025-02-04 03:23:20|344.49|341.79|344.5|341.8|344.5|341.8|344.47|341.77|10
1738639410000|2025-02-04 03:23:30|344.51|341.81|344.53|341.83|344.54|341.84|344.51|341.81|9
1738639420000|2025-02-04 03:23:40|344.54|341.84|344.49|341.79|344.54|341.84|344.44|341.74|11
1738639430000|2025-02-04 03:23:50|344.41|341.71|344.4|341.7|344.43|341.73|344.4|341.7|8
1738639440000|2025-02-04 03:24:00|344.35|341.65|344.4|341.7|344.4|341.7|344.35|341.65|7
1738639450000|2025-02-04 03:24:10|344.41|341.71|344.42|341.72|344.45|341.75|344.38|341.68|12
1738639460000|2025-02-04 03:24:20|344.43|341.73|344.49|341.79|344.49|341.79|344.43|341.73|7
1738639470000|2025-02-04 03:24:30|344.28|341.58|344.39|341.69|344.39|341.69|344.28|341.58|9
1738639480000|2025-02-04 03:24:40|344.4|341.7|344.47|341.77|344.47|341.77|344.4|341.7|8
1738639490000|2025-02-04 03:24:50|344.48|341.78|344.44|341.74|344.48|341.78|344.38|341.68|8
1738639500000|2025-02-04 03:25:00|344.45|341.75|344.47|341.77|344.47|341.77|344.4|341.7|9
1738639510000|2025-02-04 03:25:10|344.48|341.78|344.49|341.79|344.49|341.79|344.48|341.78|2
1738639520000|2025-02-04 03:25:20|344.5|341.8|344.36|341.66|344.51|341.81|344.34|341.64|11
1738639530000|2025-02-04 03:25:30|344.37|341.67|344.43|341.73|344.43|341.73|344.37|341.67|7
1738639540000|2025-02-04 03:25:40|344.44|341.74|344.24|341.54|344.44|341.74|344.24|341.54|11
1738639550000|2025-02-04 03:25:50|344.25|341.55|344.24|341.54|344.28|341.58|344.2|341.5|11
1738639560000|2025-02-04 03:26:00|344.25|341.55|344.27|341.57|344.27|341.57|344.25|341.55|5
1738639570000|2025-02-04 03:26:10|344.26|341.56|344.34|341.64|344.34|341.64|344.26|341.56|9
1738639580000|2025-02-04 03:26:20|344.35|341.65|344.33|341.63|344.36|341.66|344.28|341.58|8
1738639590000|2025-02-04 03:26:30|344.34|341.64|344.32|341.62|344.36|341.66|344.32|341.62|5
1738639600000|2025-02-04 03:26:40|344.19|341.49|344.21|341.51|344.25|341.55|344.14|341.44|10
1738639610000|2025-02-04 03:26:50|344.22|341.52|344.17|341.47|344.22|341.52|344.13|341.43|5
1738639620000|2025-02-04 03:27:00|344.18|341.48|344.29|341.59|344.29|341.59|344.18|341.48|13
1738639630000|2025-02-04 03:27:10|344.3|341.6|344.36|341.66|344.36|341.66|344.3|341.6|7
1738639640000|2025-02-04 03:27:20|344.37|341.67|344.39|341.69|344.39|341.69|344.37|341.67|3
1738639650000|2025-02-04 03:27:30|344.4|341.7|344.4|341.7|344.4|341.7|344.4|341.7|1
1738639660000|2025-02-04 03:27:40|344.41|341.71|344.41|341.71|344.41|341.71|344.41|341.71|1
1738639680000|2025-02-04 03:28:00|344.4|341.7|344.29|341.59|344.4|341.7|344.25|341.55|6
1738639690000|2025-02-04 03:28:10|344.3|341.6|344.18|341.48|344.31|341.61|344.14|341.44|11
1738639700000|2025-02-04 03:28:20|344.19|341.49|344.21|341.51|344.21|341.51|344.19|341.49|3
1738639710000|2025-02-04 03:28:30|344.2|341.5|344.15|341.45|344.22|341.52|344.04|341.34|13
1738639720000|2025-02-04 03:28:40|344.16|341.46|344.08|341.38|344.18|341.48|344.03|341.33|13
1738639730000|2025-02-04 03:28:50|344.02|341.32|343.84|341.14|344.05|341.35|343.82|341.12|11
1738639740000|2025-02-04 03:29:00|343.83|341.13|343.97|341.27|343.97|341.27|343.83|341.13|14
1738639750000|2025-02-04 03:29:10|343.98|341.28|343.97|341.27|344.02|341.32|343.94|341.24|9
1738639760000|2025-02-04 03:29:20|343.98|341.28|343.98|341.28|343.98|341.28|343.94|341.24|8
1738639770000|2025-02-04 03:29:30|343.99|341.29|343.97|341.27|343.99|341.29|343.93|341.23|6
1738639780000|2025-02-04 03:29:40|343.98|341.28|344|341.3|344.01|341.31|343.98|341.28|5
1738639790000|2025-02-04 03:29:50|343.83|341.13|343.82|341.12|343.95|341.25|343.81|341.11|8
1738639800000|2025-02-04 03:30:00|343.83|341.13|343.97|341.27|343.97|341.27|343.83|341.13|15
1738639810000|2025-02-04 03:30:10|343.98|341.28|344.1|341.4|344.1|341.4|343.98|341.28|11
1738639820000|2025-02-04 03:30:20|344.11|341.41|344.23|341.53|344.29|341.59|344.11|341.41|9
1738639830000|2025-02-04 03:30:30|344.24|341.54|344.33|341.63|344.33|341.63|344.23|341.53|14
1738639840000|2025-02-04 03:30:40|344.34|341.64|344.34|341.64|344.35|341.65|344.34|341.64|5
1738639850000|2025-02-04 03:30:50|344.35|341.65|344.23|341.53|344.36|341.66|344.2|341.5|9
1738639860000|2025-02-04 03:31:00|344.14|341.44|344.13|341.43|344.14|341.44|343.96|341.26|21
1738639870000|2025-02-04 03:31:10|344.14|341.44|344.31|341.61|344.31|341.61|344.14|341.44|12
1738639880000|2025-02-04 03:31:20|344.32|341.62|344.54|341.84|344.55|341.85|344.31|341.61|10
1738639890000|2025-02-04 03:31:30|344.55|341.85|344.48|341.78|344.56|341.86|344.46|341.76|8
1738639900000|2025-02-04 03:31:40|344.49|341.79|344.47|341.77|344.54|341.84|344.45|341.75|9
1738639910000|2025-02-04 03:31:50|344.39|341.69|344.4|341.7|344.46|341.76|344.29|341.59|13
1738639920000|2025-02-04 03:32:00|344.43|341.73|344.43|341.73|344.47|341.77|344.36|341.66|12
1738639930000|2025-02-04 03:32:10|344.33|341.63|344.4|341.7|344.4|341.7|344.33|341.63|12
1738639950000|2025-02-04 03:32:30|344.41|341.71|344.62|341.92|344.62|341.92|344.41|341.71|15
1738639960000|2025-02-04 03:32:40|344.63|341.93|344.65|341.95|344.65|341.95|344.57|341.87|8
1738639970000|2025-02-04 03:32:50|344.48|341.78|344.53|341.83|344.53|341.83|344.48|341.78|6
1738639980000|2025-02-04 03:33:00|344.54|341.84|344.24|341.54|344.54|341.84|344.24|341.54|17
1738639990000|2025-02-04 03:33:10|344.25|341.55|344.14|341.44|344.25|341.55|344.09|341.39|19
1738640000000|2025-02-04 03:33:20|344.13|341.43|344|341.3|344.13|341.43|343.97|341.27|12
1738640010000|2025-02-04 03:33:30|344.01|341.31|344.05|341.35|344.05|341.35|344.01|341.31|9
1738640020000|2025-02-04 03:33:40|343.97|341.27|344.04|341.34|344.06|341.36|343.97|341.27|6
1738640030000|2025-02-04 03:33:50|343.97|341.27|343.89|341.19|343.97|341.27|343.86|341.16|12
1738640040000|2025-02-04 03:34:00|343.9|341.2|343.78|341.08|343.9|341.2|343.77|341.07|14
1738640050000|2025-02-04 03:34:10|343.79|341.09|343.74|341.04|343.8|341.1|343.72|341.02|5
1738640060000|2025-02-04 03:34:20|343.75|341.05|343.75|341.05|343.76|341.06|343.75|341.05|3
1738640070000|2025-02-04 03:34:30|343.69|340.99|343.28|340.58|343.69|340.99|343.27|340.57|15
1738640080000|2025-02-04 03:34:40|343.29|340.59|343.35|340.65|343.35|340.65|343.27|340.57|11
1738640090000|2025-02-04 03:34:50|343.36|340.66|343.37|340.67|343.38|340.68|343.36|340.66|6
1738640100000|2025-02-04 03:35:00|343.27|340.57|343.36|340.66|343.36|340.66|343.27|340.57|5
1738640110000|2025-02-04 03:35:10|343.37|340.67|343.46|340.76|343.46|340.76|343.37|340.67|10
1738640120000|2025-02-04 03:35:20|343.45|340.75|343.31|340.61|343.45|340.75|343.22|340.52|9
1738640130000|2025-02-04 03:35:30|343.26|340.56|343.23|340.53|343.26|340.56|343.21|340.51|7
1738640140000|2025-02-04 03:35:40|343.12|340.42|343.17|340.47|343.17|340.47|343.12|340.42|10
1738640150000|2025-02-04 03:35:50|343.03|340.33|343.08|340.38|343.08|340.38|343.03|340.33|8
1738640160000|2025-02-04 03:36:00|343.09|340.39|343.09|340.39|343.11|340.41|343.09|340.39|5
1738640170000|2025-02-04 03:36:10|343|340.3|342.99|340.29|343.06|340.36|342.86|340.16|10
1738640180000|2025-02-04 03:36:20|342.96|340.26|342.72|340.02|342.96|340.26|342.72|340.02|10
1738640190000|2025-02-04 03:36:30|342.73|340.03|342.81|340.11|342.81|340.11|342.73|340.03|11
1738640200000|2025-02-04 03:36:40|342.7|340|342.72|340.02|342.8|340.1|342.69|339.99|8
1738640210000|2025-02-04 03:36:50|342.73|340.03|342.74|340.04|342.75|340.05|342.73|340.03|8
1738640220000|2025-02-04 03:37:00|342.73|340.03|342.75|340.05|342.75|340.05|342.63|339.93|7
1738640230000|2025-02-04 03:37:10|342.76|340.06|342.72|340.02|342.83|340.13|342.71|340.01|13
1738640240000|2025-02-04 03:37:20|342.73|340.03|342.68|339.98|342.74|340.04|342.62|339.92|9
1738640250000|2025-02-04 03:37:30|342.69|339.99|342.76|340.06|342.76|340.06|342.69|339.99|8
1738640260000|2025-02-04 03:37:40|342.75|340.05|342.77|340.07|342.77|340.07|342.75|340.05|3
1738640270000|2025-02-04 03:37:50|342.78|340.08|343.04|340.34|343.05|340.35|342.78|340.08|17
1738640280000|2025-02-04 03:38:00|343.05|340.35|343.52|340.82|343.64|340.94|343.05|340.35|11
1738640290000|2025-02-04 03:38:10|343.53|340.83|343.51|340.81|343.6|340.9|343.5|340.8|12
1738640300000|2025-02-04 03:38:20|343.52|340.82|343.48|340.78|343.53|340.83|343.44|340.74|11
1738640310000|2025-02-04 03:38:30|343.47|340.77|343.52|340.82|343.52|340.82|343.47|340.77|6
1738640320000|2025-02-04 03:38:40|343.53|340.83|343.63|340.93|343.63|340.93|343.53|340.83|11
1738640330000|2025-02-04 03:38:50|343.64|340.94|343.54|340.84|343.65|340.95|343.46|340.76|10
1738640340000|2025-02-04 03:39:00|343.55|340.85|343.42|340.72|343.58|340.88|343.38|340.68|9
1738640350000|2025-02-04 03:39:10|343.43|340.73|343.41|340.71|343.46|340.76|343.38|340.68|8
1738640360000|2025-02-04 03:39:20|343.4|340.7|343.42|340.72|343.42|340.72|343.33|340.63|6
1738640370000|2025-02-04 03:39:30|343.43|340.73|343.48|340.78|343.48|340.78|343.43|340.73|8
1738640380000|2025-02-04 03:39:40|343.49|340.79|343.49|340.79|343.49|340.79|343.41|340.71|10
1738640390000|2025-02-04 03:39:50|343.5|340.8|343.42|340.72|343.53|340.83|343.36|340.66|9
1738640400000|2025-02-04 03:40:00|343.43|340.73|343.52|340.82|343.52|340.82|343.43|340.73|10
1738640410000|2025-02-04 03:40:10|343.53|340.83|343.59|340.89|343.59|340.89|343.53|340.83|7
1738640420000|2025-02-04 03:40:20|343.6|340.9|344.18|341.48|344.18|341.48|343.6|340.9|10
1738640430000|2025-02-04 03:40:30|344.19|341.49|344.25|341.55|344.25|341.55|344.19|341.49|11
1738640440000|2025-02-04 03:40:40|344.26|341.56|344.33|341.63|344.33|341.63|344.26|341.56|10
1738640450000|2025-02-04 03:40:50|344.34|341.64|344.34|341.64|344.34|341.64|344.28|341.58|3
1738640460000|2025-02-04 03:41:00|344.35|341.65|344.34|341.64|344.35|341.65|344.28|341.58|8
1738640470000|2025-02-04 03:41:10|344.35|341.65|344.23|341.53|344.37|341.67|344.22|341.52|10
1738640480000|2025-02-04 03:41:20|344.24|341.54|344.27|341.57|344.28|341.58|344.24|341.54|6
1738640490000|2025-02-04 03:41:30|344.21|341.51|344.03|341.33|344.24|341.54|343.94|341.24|17
1738640500000|2025-02-04 03:41:40|344.04|341.34|344.08|341.38|344.08|341.38|344.04|341.34|11
1738640510000|2025-02-04 03:41:50|344.09|341.39|344.16|341.46|344.16|341.46|344.09|341.39|10
1738640520000|2025-02-04 03:42:00|344.17|341.47|344.14|341.44|344.17|341.47|344.07|341.37|11
1738640530000|2025-02-04 03:42:10|344.15|341.45|344.09|341.39|344.17|341.47|344.05|341.35|12
1738640540000|2025-02-04 03:42:20|344.1|341.4|344.08|341.38|344.1|341.4|344.01|341.31|9
1738640550000|2025-02-04 03:42:30|343.95|341.25|343.95|341.25|343.96|341.26|343.95|341.25|5
1738640560000|2025-02-04 03:42:40|343.96|341.26|343.91|341.21|343.96|341.26|343.86|341.16|10
1738640570000|2025-02-04 03:42:50|343.92|341.22|344.03|341.33|344.03|341.33|343.92|341.22|12
1738640580000|2025-02-04 03:43:00|344.04|341.34|344.12|341.42|344.12|341.42|344.04|341.34|9
1738640590000|2025-02-04 03:43:10|344.13|341.43|344.34|341.64|344.44|341.74|344.13|341.43|10
1738640600000|2025-02-04 03:43:20|344.35|341.65|344.31|341.61|344.38|341.68|344.3|341.6|10
1738640610000|2025-02-04 03:43:30|344.32|341.62|344.33|341.63|344.34|341.64|344.31|341.61|10
1738640620000|2025-02-04 03:43:40|344.34|341.64|344.42|341.72|344.42|341.72|344.33|341.63|11
1738640630000|2025-02-04 03:43:50|344.43|341.73|344.49|341.79|344.49|341.79|344.43|341.73|7
1738640640000|2025-02-04 03:44:00|344.5|341.8|344.7|342|344.7|342|344.5|341.8|8
1738640650000|2025-02-04 03:44:10|344.71|342.01|344.73|342.03|344.77|342.07|344.68|341.98|9
1738640660000|2025-02-04 03:44:20|344.74|342.04|344.71|342.01|344.76|342.06|344.68|341.98|10
1738640670000|2025-02-04 03:44:30|344.72|342.02|344.65|341.95|344.75|342.05|344.58|341.88|10
1738640680000|2025-02-04 03:44:40|344.66|341.96|344.72|342.02|344.72|342.02|344.66|341.96|7
1738640690000|2025-02-04 03:44:50|344.73|342.03|344.67|341.97|344.79|342.09|344.67|341.97|9
1738640700000|2025-02-04 03:45:00|344.66|341.96|344.56|341.86|344.68|341.98|344.5|341.8|12
1738640710000|2025-02-04 03:45:10|344.57|341.87|344.49|341.79|344.57|341.87|344.44|341.74|15
1738640720000|2025-02-04 03:45:20|344.5|341.8|344.52|341.82|344.52|341.82|344.5|341.8|3
1738640730000|2025-02-04 03:45:30|344.53|341.83|344.55|341.85|344.56|341.86|344.53|341.83|5
1738640740000|2025-02-04 03:45:40|344.56|341.86|344.42|341.72|344.56|341.86|344.41|341.71|10
1738640750000|2025-02-04 03:45:50|344.41|341.71|344.45|341.75|344.45|341.75|344.41|341.71|9
1738640760000|2025-02-04 03:46:00|344.46|341.76|344.47|341.77|344.47|341.77|344.36|341.66|8
1738640770000|2025-02-04 03:46:10|344.48|341.78|344.63|341.93|344.64|341.94|344.48|341.78|11
1738640780000|2025-02-04 03:46:20|344.64|341.94|344.66|341.96|344.72|342.02|344.63|341.93|10
1738640790000|2025-02-04 03:46:30|344.65|341.95|344.71|342.01|344.71|342.01|344.65|341.95|9
1738640800000|2025-02-04 03:46:40|344.72|342.02|344.72|342.02|344.73|342.03|344.71|342.01|5
1738640810000|2025-02-04 03:46:50|344.73|342.03|344.75|342.05|344.75|342.05|344.72|342.02|5
1738640820000|2025-02-04 03:47:00|344.76|342.06|344.78|342.08|344.78|342.08|344.76|342.06|5
1738640830000|2025-02-04 03:47:10|344.79|342.09|344.81|342.11|344.81|342.11|344.79|342.09|5
1738640840000|2025-02-04 03:47:20|344.82|342.12|345.07|342.37|345.07|342.37|344.82|342.12|8
1738640850000|2025-02-04 03:47:30|345.08|342.38|345.07|342.37|345.09|342.39|344.96|342.26|5
1738640860000|2025-02-04 03:47:40|344.97|342.27|344.96|342.26|345.01|342.31|344.93|342.23|9
1738640870000|2025-02-04 03:47:50|344.86|342.16|344.75|342.05|344.87|342.17|344.74|342.04|9
1738640880000|2025-02-04 03:48:00|344.65|341.95|344.53|341.83|344.65|341.95|344.44|341.74|14
1738640890000|2025-02-04 03:48:10|344.44|341.74|344.34|341.64|344.45|341.75|344.27|341.57|8
1738640900000|2025-02-04 03:48:20|344.21|341.51|344.24|341.54|344.33|341.63|344.21|341.51|13
1738640910000|2025-02-04 03:48:30|344.23|341.53|344.07|341.37|344.23|341.53|344.05|341.35|11
1738640920000|2025-02-04 03:48:40|344.08|341.38|344.08|341.38|344.09|341.39|344.07|341.37|7
1738640930000|2025-02-04 03:48:50|344.09|341.39|343.96|341.26|344.1|341.4|343.94|341.24|5
1738640940000|2025-02-04 03:49:00|343.97|341.27|344.03|341.33|344.04|341.34|343.96|341.26|11
1738640950000|2025-02-04 03:49:10|344.04|341.34|344.09|341.39|344.09|341.39|344.04|341.34|6
1738640960000|2025-02-04 03:49:20|344.1|341.4|343.98|341.28|344.1|341.4|343.95|341.25|8
1738640970000|2025-02-04 03:49:30|343.99|341.29|344.04|341.34|344.04|341.34|343.99|341.29|6
1738640980000|2025-02-04 03:49:40|343.93|341.23|343.9|341.2|344|341.3|343.82|341.12|13
1738640990000|2025-02-04 03:49:50|343.91|341.21|343.95|341.25|343.97|341.27|343.85|341.15|9
1738641000000|2025-02-04 03:50:00|343.86|341.16|344.04|341.34|344.04|341.34|343.86|341.16|8
1738641010000|2025-02-04 03:50:10|344.16|341.46|344.29|341.59|344.29|341.59|344.15|341.45|16
1738641020000|2025-02-04 03:50:20|344.3|341.6|344.56|341.86|344.56|341.86|344.3|341.6|14
1738641030000|2025-02-04 03:50:30|344.45|341.75|344.5|341.8|344.5|341.8|344.45|341.75|8
1738641040000|2025-02-04 03:50:40|344.51|341.81|344.34|341.64|344.52|341.82|344.31|341.61|11
1738641050000|2025-02-04 03:50:50|344.35|341.65|344.35|341.65|344.35|341.65|344.34|341.64|3
1738641060000|2025-02-04 03:51:00|344.36|341.66|344.31|341.61|344.36|341.66|344.22|341.52|13
1738641070000|2025-02-04 03:51:10|344.32|341.62|344.41|341.71|344.41|341.71|344.32|341.62|10
1738641080000|2025-02-04 03:51:20|344.42|341.72|344.48|341.78|344.48|341.78|344.42|341.72|7
1738641090000|2025-02-04 03:51:30|344.49|341.79|344.49|341.79|344.49|341.79|344.49|341.79|1
1738641100000|2025-02-04 03:51:40|344.45|341.75|344.43|341.73|344.45|341.75|344.38|341.68|9
1738641110000|2025-02-04 03:51:50|344.56|341.86|344.54|341.84|344.59|341.89|344.5|341.8|9
1738641120000|2025-02-04 03:52:00|344.55|341.85|344.63|341.93|344.63|341.93|344.55|341.85|9
1738641130000|2025-02-04 03:52:10|344.5|341.8|344.64|341.94|344.64|341.94|344.5|341.8|6
1738641140000|2025-02-04 03:52:20|344.52|341.82|344.55|341.85|344.55|341.85|344.52|341.82|6
1738641150000|2025-02-04 03:52:30|344.56|341.86|344.58|341.88|344.59|341.89|344.56|341.86|5
1738641160000|2025-02-04 03:52:40|344.46|341.76|344.56|341.86|344.56|341.86|344.46|341.76|4
1738641170000|2025-02-04 03:52:50|344.55|341.85|344.56|341.86|344.56|341.86|344.55|341.85|2
1738641180000|2025-02-04 03:53:00|344.54|341.84|344.45|341.75|344.54|341.84|344.43|341.73|4
1738641190000|2025-02-04 03:53:10|344.46|341.76|344.42|341.72|344.46|341.76|344.42|341.72|2
1738641200000|2025-02-04 03:53:20|344.36|341.66|344.39|341.69|344.41|341.71|344.36|341.66|4
1738641210000|2025-02-04 03:53:30|344.18|341.48|344.36|341.66|344.36|341.66|344.18|341.48|2
1738641220000|2025-02-04 03:53:40|344.35|341.65|344.35|341.65|344.35|341.65|344.35|341.65|1
1738641230000|2025-02-04 03:53:50|344.36|341.66|344.35|341.65|344.36|341.66|344.34|341.64|6
1738641240000|2025-02-04 03:54:00|344.36|341.66|344.37|341.67|344.39|341.69|344.34|341.64|6
1738641250000|2025-02-04 03:54:10|344.38|341.68|344.37|341.67|344.38|341.68|344.37|341.67|2
1738641260000|2025-02-04 03:54:20|344.38|341.68|344.39|341.69|344.4|341.7|344.38|341.68|4
1738641270000|2025-02-04 03:54:30|344.38|341.68|344.38|341.68|344.38|341.68|344.38|341.68|1
1738641280000|2025-02-04 03:54:40|344.39|341.69|344.6|341.9|344.6|341.9|344.39|341.69|9
1738641290000|2025-02-04 03:54:50|344.61|341.91|344.64|341.94|344.65|341.95|344.61|341.91|6
1738641300000|2025-02-04 03:55:00|344.52|341.82|344.55|341.85|344.61|341.91|344.47|341.77|10
1738641310000|2025-02-04 03:55:10|344.56|341.86|344.59|341.89|344.59|341.89|344.46|341.76|8
1738641320000|2025-02-04 03:55:20|344.6|341.9|344.85|342.15|344.85|342.15|344.6|341.9|9
1738641330000|2025-02-04 03:55:30|344.86|342.16|344.88|342.18|344.88|342.18|344.85|342.15|5
1738641340000|2025-02-04 03:55:40|344.89|342.19|344.9|342.2|344.9|342.2|344.89|342.19|2
1738641350000|2025-02-04 03:55:50|344.79|342.09|344.82|342.12|344.82|342.12|344.79|342.09|4
1738641360000|2025-02-04 03:56:00|344.83|342.13|344.78|342.08|344.85|342.15|344.75|342.05|11
1738641370000|2025-02-04 03:56:10|344.79|342.09|344.76|342.06|344.8|342.1|344.72|342.02|7
1738641380000|2025-02-04 03:56:20|344.75|342.05|344.83|342.13|344.83|342.13|344.75|342.05|11
1738641390000|2025-02-04 03:56:30|344.84|342.14|344.91|342.21|344.91|342.21|344.78|342.08|15
1738641400000|2025-02-04 03:56:40|344.92|342.22|344.99|342.29|344.99|342.29|344.92|342.22|8
1738641410000|2025-02-04 03:56:50|345|342.3|345.14|342.44|345.19|342.49|345|342.3|7
1738641420000|2025-02-04 03:57:00|344.95|342.25|344.99|342.29|344.99|342.29|344.95|342.25|15
1738641430000|2025-02-04 03:57:10|345|342.3|345.02|342.32|345.05|342.35|344.97|342.27|8
1738641440000|2025-02-04 03:57:20|345.03|342.33|345.09|342.39|345.09|342.39|345.03|342.33|7
1738641450000|2025-02-04 03:57:30|344.97|342.27|345.04|342.34|345.04|342.34|344.97|342.27|8
1738641460000|2025-02-04 03:57:40|345.05|342.35|345.12|342.42|345.12|342.42|345.05|342.35|8
1738641470000|2025-02-04 03:57:50|345.13|342.43|345.17|342.47|345.17|342.47|345.13|342.43|5
1738641480000|2025-02-04 03:58:00|345.05|342.35|345.11|342.41|345.15|342.45|345.05|342.35|7
1738641490000|2025-02-04 03:58:10|345.12|342.42|345.03|342.33|345.12|342.42|344.87|342.17|9
1738641500000|2025-02-04 03:58:20|344.97|342.27|344.94|342.24|345.01|342.31|344.87|342.17|8
1738641510000|2025-02-04 03:58:30|344.95|342.25|345.01|342.31|345.01|342.31|344.95|342.25|7
1738641530000|2025-02-04 03:58:50|345.02|342.32|345.2|342.5|345.2|342.5|345.02|342.32|7
1738641540000|2025-02-04 03:59:00|345.21|342.51|345.24|342.54|345.24|342.54|345.21|342.51|4
1738641550000|2025-02-04 03:59:10|345.25|342.55|345.33|342.63|345.33|342.63|345.25|342.55|9
1738641560000|2025-02-04 03:59:20|345.34|342.64|345.32|342.62|345.36|342.66|345.32|342.62|6
1738641570000|2025-02-04 03:59:30|345.2|342.5|345.26|342.56|345.26|342.56|345.2|342.5|7
1738641580000|2025-02-04 03:59:40|345.27|342.57|345.17|342.47|345.27|342.57|345.17|342.47|9
1738641590000|2025-02-04 03:59:50|345.18|342.48|345.2|342.5|345.2|342.5|345.18|342.48|3
1738641600000|2025-02-04 04:00:00|345.16|342.46|345.18|342.48|345.18|342.48|345.15|342.45|7
1738641610000|2025-02-04 04:00:10|345.19|342.49|345.25|342.55|345.25|342.55|345.19|342.49|7
1738641620000|2025-02-04 04:00:20|345.24|342.54|345.26|342.56|345.26|342.56|345.24|342.54|3
1738641630000|2025-02-04 04:00:30|345.27|342.57|345.33|342.63|345.33|342.63|345.23|342.53|9
1738641640000|2025-02-04 04:00:40|345.34|342.64|345.62|342.92|345.66|342.96|345.34|342.64|20
1738641650000|2025-02-04 04:00:50|345.63|342.93|345.58|342.88|345.63|342.93|345.54|342.84|8
1738641660000|2025-02-04 04:01:00|345.59|342.89|345.66|342.96|345.67|342.97|345.59|342.89|8
1738641670000|2025-02-04 04:01:10|345.67|342.97|345.67|342.97|345.7|343|345.61|342.91|10
1738641680000|2025-02-04 04:01:20|345.68|342.98|345.7|343|345.71|343.01|345.68|342.98|5
1738641690000|2025-02-04 04:01:30|345.69|342.99|346.04|343.34|346.04|343.34|345.69|342.99|12
1738641700000|2025-02-04 04:01:40|346.05|343.35|346.12|343.42|346.12|343.42|346.05|343.35|8
1738641710000|2025-02-04 04:01:50|346.13|343.43|346.15|343.45|346.16|343.46|346.13|343.43|5
1738641720000|2025-02-04 04:02:00|346.16|343.46|346.11|343.41|346.16|343.46|346|343.3|13
1738641730000|2025-02-04 04:02:10|346.12|343.42|346.29|343.59|346.29|343.59|346.12|343.42|9
1738641740000|2025-02-04 04:02:20|346.3|343.6|346.13|343.43|346.3|343.6|346.11|343.41|13
1738641750000|2025-02-04 04:02:30|346.11|343.41|346.16|343.46|346.16|343.46|346.11|343.41|8
1738641760000|2025-02-04 04:02:40|346.17|343.47|346.11|343.41|346.17|343.47|346.07|343.37|8
1738641770000|2025-02-04 04:02:50|346.12|343.42|346.1|343.4|346.15|343.45|346.06|343.36|10
1738641780000|2025-02-04 04:03:00|346.11|343.41|346.04|343.34|346.13|343.43|346.04|343.34|5
1738641790000|2025-02-04 04:03:10|346.05|343.35|346.08|343.38|346.08|343.38|346.05|343.35|10
1738641800000|2025-02-04 04:03:20|346.09|343.39|346.07|343.37|346.1|343.4|345.89|343.19|9
1738641810000|2025-02-04 04:03:30|346.06|343.36|345.83|343.13|346.06|343.36|345.81|343.11|14
1738641820000|2025-02-04 04:03:40|345.84|343.14|346.11|343.41|346.12|343.42|345.82|343.12|17
1738641830000|2025-02-04 04:03:50|346.12|343.42|346.14|343.44|346.17|343.47|346.12|343.42|14
1738641840000|2025-02-04 04:04:00|346.13|343.43|345.99|343.29|346.13|343.43|345.98|343.28|13
1738641850000|2025-02-04 04:04:10|346|343.3|345.71|343.01|346|343.3|345.67|342.97|13
1738641860000|2025-02-04 04:04:20|345.7|343|345.67|342.97|345.73|343.03|345.66|342.96|9
1738641870000|2025-02-04 04:04:30|345.68|342.98|345.48|342.78|345.68|342.98|345.48|342.78|13
1738641880000|2025-02-04 04:04:40|345.49|342.79|345.78|343.08|345.78|343.08|345.49|342.79|16
1738641890000|2025-02-04 04:04:50|345.77|343.07|345.3|342.6|345.78|343.08|345.27|342.57|9
1738641900000|2025-02-04 04:05:00|345.26|342.56|345.2|342.5|345.27|342.57|345.14|342.44|9
1738641910000|2025-02-04 04:05:10|345.21|342.51|345.26|342.56|345.26|342.56|345.21|342.51|6
1738641920000|2025-02-04 04:05:20|345.27|342.57|345.24|342.54|345.27|342.57|345.19|342.49|9
1738641930000|2025-02-04 04:05:30|345.25|342.55|345.4|342.7|345.51|342.81|345.25|342.55|9
1738641940000|2025-02-04 04:05:40|345.41|342.71|345.05|342.35|345.43|342.73|345.03|342.33|13
1738641950000|2025-02-04 04:05:50|345.06|342.36|344.96|342.26|345.07|342.37|344.95|342.25|10
1738641960000|2025-02-04 04:06:00|344.95|342.25|344.69|341.99|344.96|342.26|344.69|341.99|19
1738641970000|2025-02-04 04:06:10|344.77|342.07|344.56|341.86|344.77|342.07|344.46|341.76|17
1738641980000|2025-02-04 04:06:20|344.57|341.87|344.48|341.78|344.59|341.89|344.45|341.75|15
1738641990000|2025-02-04 04:06:30|344.46|341.76|344.52|341.82|344.52|341.82|344.46|341.76|7
1738642000000|2025-02-04 04:06:40|344.53|341.83|344.48|341.78|344.54|341.84|344.45|341.75|10
1738642010000|2025-02-04 04:06:50|344.49|341.79|344.39|341.69|344.51|341.81|344.34|341.64|13
1738642020000|2025-02-04 04:07:00|344.4|341.7|344.47|341.77|344.47|341.77|344.4|341.7|10
1738642030000|2025-02-04 04:07:10|344.41|341.71|344.43|341.73|344.45|341.75|344.41|341.71|11
1738642040000|2025-02-04 04:07:20|344.44|341.74|344.48|341.78|344.48|341.78|344.44|341.74|5
1738642050000|2025-02-04 04:07:30|344.49|341.79|344.36|341.66|344.49|341.79|344.34|341.64|9
1738642060000|2025-02-04 04:07:40|344.37|341.67|344.42|341.72|344.42|341.72|344.37|341.67|8
1738642070000|2025-02-04 04:07:50|344.43|341.73|344.44|341.74|344.44|341.74|344.43|341.73|2
1738642080000|2025-02-04 04:08:00|344.45|341.75|344.58|341.88|344.58|341.88|344.33|341.63|11
1738642090000|2025-02-04 04:08:10|344.56|341.86|344.69|341.99|344.69|341.99|344.56|341.86|10
1738642100000|2025-02-04 04:08:20|344.7|342|344.63|341.93|344.74|342.04|344.62|341.92|10
1738642110000|2025-02-04 04:08:30|344.64|341.94|344.52|341.82|344.64|341.94|344.51|341.81|11
1738642120000|2025-02-04 04:08:40|344.53|341.83|344.62|341.92|344.62|341.92|344.53|341.83|10
1738642130000|2025-02-04 04:08:50|344.63|341.93|344.62|341.92|344.64|341.94|344.47|341.77|9
1738642140000|2025-02-04 04:09:00|344.54|341.84|344.61|341.91|344.61|341.91|344.54|341.84|8
1738642150000|2025-02-04 04:09:10|344.64|341.94|344.69|341.99|344.69|341.99|344.64|341.94|8
1738642160000|2025-02-04 04:09:20|344.6|341.9|344.47|341.77|344.65|341.95|344.41|341.71|17
1738642170000|2025-02-04 04:09:30|344.48|341.78|344.49|341.79|344.49|341.79|344.4|341.7|8
1738642180000|2025-02-04 04:09:40|344.39|341.69|344.4|341.7|344.42|341.72|344.37|341.67|8
1738642190000|2025-02-04 04:09:50|344.41|341.71|344.38|341.68|344.41|341.71|344.38|341.68|4
1738642200000|2025-02-04 04:10:00|344.31|341.61|344.2|341.5|344.35|341.65|344.18|341.48|8
1738642210000|2025-02-04 04:10:10|344.21|341.51|343.9|341.2|344.23|341.53|343.9|341.2|13
1738642220000|2025-02-04 04:10:20|343.91|341.21|343.91|341.21|343.91|341.21|343.85|341.15|15
1738642230000|2025-02-04 04:10:30|343.92|341.22|343.95|341.25|343.96|341.26|343.91|341.21|10
1738642240000|2025-02-04 04:10:40|343.96|341.26|344.21|341.51|344.21|341.51|343.96|341.26|17
1738642250000|2025-02-04 04:10:50|344.22|341.52|344.12|341.42|344.22|341.52|344.06|341.36|10
1738642260000|2025-02-04 04:11:00|344.13|341.43|344.04|341.34|344.17|341.47|344.03|341.33|13
1738642270000|2025-02-04 04:11:10|344.05|341.35|344.15|341.45|344.15|341.45|344.05|341.35|15
1738642280000|2025-02-04 04:11:20|344.16|341.46|344.23|341.53|344.23|341.53|344.16|341.46|8
1738642290000|2025-02-04 04:11:30|344.24|341.54|344.3|341.6|344.3|341.6|344.23|341.53|11
1738642300000|2025-02-04 04:11:40|344.31|341.61|344.56|341.86|344.56|341.86|344.31|341.61|8
1738642310000|2025-02-04 04:11:50|344.57|341.87|344.29|341.59|344.57|341.87|344.27|341.57|13
1738642320000|2025-02-04 04:12:00|344.3|341.6|344.48|341.78|344.49|341.79|344.3|341.6|12
1738642330000|2025-02-04 04:12:10|344.49|341.79|344.61|341.91|344.61|341.91|344.49|341.79|15
1738642340000|2025-02-04 04:12:20|344.65|341.95|344.85|342.15|344.85|342.15|344.65|341.95|16
1738642350000|2025-02-04 04:12:30|344.65|341.95|344.78|342.08|344.78|342.08|344.65|341.95|14
1738642360000|2025-02-04 04:12:40|344.79|342.09|344.96|342.26|344.96|342.26|344.79|342.09|10
1738642370000|2025-02-04 04:12:50|344.97|342.27|344.9|342.2|344.98|342.28|344.82|342.12|12
1738642380000|2025-02-04 04:13:00|344.91|342.21|344.98|342.28|344.98|342.28|344.91|342.21|12
1738642390000|2025-02-04 04:13:10|344.99|342.29|345.08|342.38|345.08|342.38|344.99|342.29|8
1738642400000|2025-02-04 04:13:20|345.09|342.39|344.92|342.22|345.1|342.4|344.88|342.18|12
1738642410000|2025-02-04 04:13:30|344.93|342.23|345.3|342.6|345.3|342.6|344.93|342.23|16
1738642420000|2025-02-04 04:13:40|345.31|342.61|345.27|342.57|345.35|342.65|345.25|342.55|10
1738642430000|2025-02-04 04:13:50|345.28|342.58|345.35|342.65|345.35|342.65|345.28|342.58|8
1738642440000|2025-02-04 04:14:00|345.36|342.66|345.57|342.87|345.57|342.87|345.36|342.66|11
1738642450000|2025-02-04 04:14:10|345.58|342.88|345.65|342.95|345.65|342.95|345.58|342.88|8
1738642460000|2025-02-04 04:14:20|345.66|342.96|345.54|342.84|345.68|342.98|345.49|342.79|13
1738642470000|2025-02-04 04:14:30|345.55|342.85|345.64|342.94|345.64|342.94|345.55|342.85|10
1738642480000|2025-02-04 04:14:40|345.65|342.95|345.71|343.01|345.71|343.01|345.65|342.95|9
1738642490000|2025-02-04 04:14:50|345.61|342.91|345.69|342.99|345.69|342.99|345.61|342.91|9
1738642500000|2025-02-04 04:15:00|345.68|342.98|345.16|342.46|345.68|342.98|345.16|342.46|16
1738642510000|2025-02-04 04:15:10|345.24|342.54|345.25|342.55|345.25|342.55|345.19|342.49|13
1738642520000|2025-02-04 04:15:20|345.26|342.56|345.14|342.44|345.28|342.58|345.07|342.37|13
1738642530000|2025-02-04 04:15:30|345.15|342.45|345.12|342.42|345.16|342.46|345.06|342.36|10
1738642540000|2025-02-04 04:15:40|345.13|342.43|345.08|342.38|345.15|342.45|345.06|342.36|14
1738642550000|2025-02-04 04:15:50|345.09|342.39|345.15|342.45|345.15|342.45|345.09|342.39|7
1738642560000|2025-02-04 04:16:00|345.16|342.46|344.99|342.29|345.18|342.48|344.97|342.27|12
1738642570000|2025-02-04 04:16:10|345|342.3|344.88|342.18|345.05|342.35|344.85|342.15|10
1738642580000|2025-02-04 04:16:20|344.87|342.17|344.94|342.24|344.94|342.24|344.87|342.17|13
1738642590000|2025-02-04 04:16:30|344.95|342.25|345.36|342.66|345.36|342.66|344.95|342.25|19
1738642600000|2025-02-04 04:16:40|345.37|342.67|345.04|342.34|345.4|342.7|344.98|342.28|13
1738642610000|2025-02-04 04:16:50|345.03|342.33|345.06|342.36|345.07|342.37|345.02|342.32|10
1738642620000|2025-02-04 04:17:00|345.07|342.37|344.87|342.17|345.07|342.37|344.84|342.14|13
1738642630000|2025-02-04 04:17:10|344.88|342.18|344.94|342.24|344.94|342.24|344.87|342.17|13
1738642640000|2025-02-04 04:17:20|344.93|342.23|344.97|342.27|344.97|342.27|344.92|342.22|13
1738642650000|2025-02-04 04:17:30|344.98|342.28|345.07|342.37|345.07|342.37|344.98|342.28|10
1738642660000|2025-02-04 04:17:40|345.08|342.38|344.98|342.28|345.11|342.41|344.91|342.21|11
1738642670000|2025-02-04 04:17:50|344.99|342.29|344.9|342.2|345.01|342.31|344.84|342.14|14
1738642680000|2025-02-04 04:18:00|344.74|342.04|344.58|341.88|344.86|342.16|344.54|341.84|12
1738642690000|2025-02-04 04:18:10|344.59|341.89|344.88|342.18|344.88|342.18|344.59|341.89|10
1738642700000|2025-02-04 04:18:20|344.87|342.17|344.86|342.16|344.88|342.18|344.86|342.16|4
1738642710000|2025-02-04 04:18:30|344.87|342.17|344.86|342.16|344.88|342.18|344.86|342.16|4
1738642720000|2025-02-04 04:18:40|344.87|342.17|345.1|342.4|345.1|342.4|344.87|342.17|11
1738642730000|2025-02-04 04:18:50|345.11|342.41|345.08|342.38|345.17|342.47|345.07|342.37|11
1738642740000|2025-02-04 04:19:00|345.09|342.39|345.24|342.54|345.24|342.54|345.09|342.39|11
1738642750000|2025-02-04 04:19:10|345.25|342.55|345.26|342.56|345.26|342.56|345.18|342.48|10
1738642760000|2025-02-04 04:19:20|345.09|342.39|345.27|342.57|345.27|342.57|345.07|342.37|15
1738642770000|2025-02-04 04:19:30|345.28|342.58|345.32|342.62|345.32|342.62|345.28|342.58|5
1738642780000|2025-02-04 04:19:40|345.33|342.63|345.02|342.32|345.34|342.64|345|342.3|11
1738642790000|2025-02-04 04:19:50|345|342.3|344.88|342.18|345|342.3|344.88|342.18|10
1738642800000|2025-02-04 04:20:00|344.84|342.14|344.58|341.88|344.84|342.14|344.56|341.86|14
1738642810000|2025-02-04 04:20:10|344.59|341.89|344.45|341.75|344.62|341.92|344.37|341.67|17
1738642820000|2025-02-04 04:20:20|344.46|341.76|344.39|341.69|344.48|341.78|344.33|341.63|10
1738642830000|2025-02-04 04:20:30|344.4|341.7|344.31|341.61|344.44|341.74|344.28|341.58|12
1738642840000|2025-02-04 04:20:40|344.32|341.62|343.73|341.03|344.36|341.66|343.73|341.03|16
1738642850000|2025-02-04 04:20:50|343.74|341.04|343.83|341.13|343.83|341.13|343.74|341.04|10
1738642860000|2025-02-04 04:21:00|343.84|341.14|343.67|340.97|344.07|341.37|343.67|340.97|14
1738642870000|2025-02-04 04:21:10|343.66|340.96|343.69|340.99|343.69|340.99|343.66|340.96|4
1738642880000|2025-02-04 04:21:20|343.7|341|343.6|340.9|343.71|341.01|343.54|340.84|11
1738642890000|2025-02-04 04:21:30|343.61|340.91|344.11|341.41|344.11|341.41|343.61|340.91|18
1738642900000|2025-02-04 04:21:40|344.12|341.42|344.24|341.54|344.24|341.54|344.12|341.42|13
1738642910000|2025-02-04 04:21:50|344.25|341.55|344.1|341.4|344.25|341.55|344.1|341.4|9
1738642920000|2025-02-04 04:22:00|344.11|341.41|343.86|341.16|344.14|341.44|343.86|341.16|11
1738642930000|2025-02-04 04:22:10|343.87|341.17|343.56|340.86|343.87|341.17|343.54|340.84|14
1738642940000|2025-02-04 04:22:20|343.57|340.87|343.64|340.94|343.64|340.94|343.57|340.87|8
1738642950000|2025-02-04 04:22:30|343.61|340.91|343.53|340.83|343.61|340.91|343.48|340.78|8
1738642960000|2025-02-04 04:22:40|343.54|340.84|343.75|341.05|343.75|341.05|343.54|340.84|10
1738642970000|2025-02-04 04:22:50|344.04|341.34|344.24|341.54|344.24|341.54|344.04|341.34|20
1738642980000|2025-02-04 04:23:00|344.25|341.55|344.46|341.76|344.46|341.76|344.25|341.55|14
1738642990000|2025-02-04 04:23:10|344.47|341.77|344.53|341.83|344.53|341.83|344.47|341.77|7
1738643000000|2025-02-04 04:23:20|344.54|341.84|344.54|341.84|344.59|341.89|344.48|341.78|10
1738643010000|2025-02-04 04:23:30|344.48|341.78|344.42|341.72|344.51|341.81|344.36|341.66|11
1738643020000|2025-02-04 04:23:40|344.43|341.73|344.4|341.7|344.45|341.75|344.4|341.7|13
1738643030000|2025-02-04 04:23:50|344.26|341.56|344.15|341.45|344.28|341.58|344.1|341.4|12
1738643040000|2025-02-04 04:24:00|344.16|341.46|344.13|341.43|344.16|341.46|344.1|341.4|15
1738643050000|2025-02-04 04:24:10|344.14|341.44|344.09|341.39|344.14|341.44|344.01|341.31|10
1738643060000|2025-02-04 04:24:20|344.08|341.38|343.96|341.26|344.08|341.38|343.96|341.26|7
1738643070000|2025-02-04 04:24:30|343.97|341.27|343.8|341.1|343.99|341.29|343.77|341.07|14
1738643080000|2025-02-04 04:24:40|343.79|341.09|343.6|340.9|343.82|341.12|343.59|340.89|9
1738643090000|2025-02-04 04:24:50|343.59|340.89|343.61|340.91|343.61|340.91|343.56|340.86|7
1738643100000|2025-02-04 04:25:00|343.62|340.92|343.53|340.83|343.64|340.94|343.52|340.82|9
1738643110000|2025-02-04 04:25:10|343.54|340.84|343.6|340.9|343.6|340.9|343.53|340.83|11
1738643120000|2025-02-04 04:25:20|343.61|340.91|343.62|340.92|343.64|340.94|343.58|340.88|11
1738643130000|2025-02-04 04:25:30|343.63|340.93|343.64|340.94|343.64|340.94|343.63|340.93|4
1738643140000|2025-02-04 04:25:40|343.78|341.08|343.97|341.27|343.97|341.27|343.77|341.07|8
1738643150000|2025-02-04 04:25:50|343.98|341.28|344.24|341.54|344.26|341.56|343.98|341.28|13
1738643160000|2025-02-04 04:26:00|344.25|341.55|344.52|341.82|344.52|341.82|344.25|341.55|11
1738643170000|2025-02-04 04:26:10|344.53|341.83|344.59|341.89|344.59|341.89|344.53|341.83|11
1738643180000|2025-02-04 04:26:20|344.6|341.9|344.43|341.73|344.63|341.93|344.43|341.73|9
1738643190000|2025-02-04 04:26:30|344.44|341.74|344.38|341.68|344.48|341.78|344.37|341.67|9
1738643200000|2025-02-04 04:26:40|344.39|341.69|344.35|341.65|344.41|341.71|344.34|341.64|7
1738643210000|2025-02-04 04:26:50|344.36|341.66|344.23|341.53|344.38|341.68|344.22|341.52|5
1738643220000|2025-02-04 04:27:00|344.24|341.54|344.13|341.43|344.24|341.54|344.05|341.35|12
1738643230000|2025-02-04 04:27:10|344.14|341.44|344.2|341.5|344.2|341.5|344.14|341.44|7
1738643240000|2025-02-04 04:27:20|344.21|341.51|344.07|341.37|344.22|341.52|344|341.3|11
1738643250000|2025-02-04 04:27:30|344.08|341.38|344.13|341.43|344.13|341.43|344.07|341.37|8
1738643260000|2025-02-04 04:27:40|344.14|341.44|344.17|341.47|344.17|341.47|344.14|341.44|4
1738643270000|2025-02-04 04:27:50|344.18|341.48|344.12|341.42|344.18|341.48|344.04|341.34|10
1738643280000|2025-02-04 04:28:00|344.13|341.43|343.97|341.27|344.13|341.43|343.96|341.26|7
1738643290000|2025-02-04 04:28:10|343.98|341.28|343.81|341.11|344.03|341.33|343.78|341.08|13
1738643300000|2025-02-04 04:28:20|343.82|341.12|343.89|341.19|343.89|341.19|343.82|341.12|8
1738643310000|2025-02-04 04:28:30|343.9|341.2|343.96|341.26|343.96|341.26|343.9|341.2|11
1738643320000|2025-02-04 04:28:40|343.85|341.15|343.92|341.22|343.92|341.22|343.85|341.15|8
1738643330000|2025-02-04 04:28:50|343.93|341.23|343.95|341.25|343.95|341.25|343.93|341.23|3
1738643340000|2025-02-04 04:29:00|343.92|341.22|343.73|341.03|343.92|341.22|343.7|341|12
1738643350000|2025-02-04 04:29:10|343.74|341.04|343.78|341.08|343.79|341.09|343.74|341.04|7
1738643360000|2025-02-04 04:29:20|343.69|340.99|343.68|340.98|343.71|341.01|343.66|340.96|8
1738643370000|2025-02-04 04:29:30|343.67|340.97|343.68|340.98|343.71|341.01|343.66|340.96|10
1738643380000|2025-02-04 04:29:40|343.64|340.94|343.27|340.57|343.65|340.95|343.22|340.52|14
1738643390000|2025-02-04 04:29:50|343.28|340.58|343.35|340.65|343.35|340.65|343.28|340.58|8
1738643400000|2025-02-04 04:30:00|343.36|340.66|343.44|340.74|343.44|340.74|343.36|340.66|9
1738643410000|2025-02-04 04:30:10|343.45|340.75|343.4|340.7|343.46|340.76|343.35|340.65|10
1738643420000|2025-02-04 04:30:20|343.41|340.71|343.29|340.59|343.41|340.71|343.25|340.55|10
1738643430000|2025-02-04 04:30:30|343.3|340.6|343.15|340.45|343.32|340.62|343.12|340.42|12
1738643440000|2025-02-04 04:30:40|343.16|340.46|342.94|340.24|343.18|340.48|342.94|340.24|12
1738643450000|2025-02-04 04:30:50|342.95|340.25|342.95|340.25|343|340.3|342.82|340.12|11
1738643460000|2025-02-04 04:31:00|342.96|340.26|342.92|340.22|343|340.3|342.89|340.19|11
1738643470000|2025-02-04 04:31:10|342.93|340.23|342.64|339.94|342.94|340.24|342.64|339.94|15
1738643480000|2025-02-04 04:31:20|342.65|339.95|342.68|339.98|342.68|339.98|342.47|339.77|14
1738643490000|2025-02-04 04:31:30|342.69|339.99|342.76|340.06|342.76|340.06|342.69|339.99|8
1738643500000|2025-02-04 04:31:40|342.77|340.07|343.04|340.34|343.12|340.42|342.77|340.07|19
1738643510000|2025-02-04 04:31:50|343.05|340.35|343.04|340.34|343.05|340.35|343.02|340.32|6
1738643520000|2025-02-04 04:32:00|343.05|340.35|342.91|340.21|343.08|340.38|342.9|340.2|12
1738643530000|2025-02-04 04:32:10|342.92|340.22|342.86|340.16|342.95|340.25|342.81|340.11|14
1738643540000|2025-02-04 04:32:20|342.88|340.18|342.95|340.25|342.95|340.25|342.88|340.18|8
1738643550000|2025-02-04 04:32:30|342.96|340.26|342.8|340.1|342.99|340.29|342.76|340.06|10
1738643560000|2025-02-04 04:32:40|342.81|340.11|342.77|340.07|342.85|340.15|342.76|340.06|9
1738643570000|2025-02-04 04:32:50|342.78|340.08|342.86|340.16|342.86|340.16|342.78|340.08|9
1738643580000|2025-02-04 04:33:00|342.87|340.17|343.52|340.82|343.52|340.82|342.87|340.17|17
1738643590000|2025-02-04 04:33:10|343.55|340.85|343.75|341.05|343.75|341.05|343.55|340.85|10
1738643600000|2025-02-04 04:33:20|343.76|341.06|343.86|341.16|343.86|341.16|343.76|341.06|11
1738643610000|2025-02-04 04:33:30|343.87|341.17|344.2|341.5|344.2|341.5|343.87|341.17|13
1738643620000|2025-02-04 04:33:40|344.21|341.51|344.11|341.41|344.24|341.54|344.07|341.37|13
1738643630000|2025-02-04 04:33:50|344.12|341.42|344.22|341.52|344.22|341.52|344.11|341.41|13
1738643640000|2025-02-04 04:34:00|344.23|341.53|344.4|341.7|344.4|341.7|344.23|341.53|14
1738643650000|2025-02-04 04:34:10|344.41|341.71|344.38|341.68|344.43|341.73|344.31|341.61|11
1738643660000|2025-02-04 04:34:20|344.39|341.69|344.46|341.76|344.46|341.76|344.39|341.69|8
1738643670000|2025-02-04 04:34:30|344.47|341.77|344.58|341.88|344.58|341.88|344.29|341.59|14
1738643680000|2025-02-04 04:34:40|344.59|341.89|344.71|342.01|344.71|342.01|344.59|341.89|13
1738643690000|2025-02-04 04:34:50|344.72|342.02|344.63|341.93|344.77|342.07|344.57|341.87|9
1738643700000|2025-02-04 04:35:00|344.64|341.94|344.41|341.71|344.64|341.94|344.4|341.7|18
1738643710000|2025-02-04 04:35:10|344.42|341.72|344.51|341.81|344.51|341.81|344.41|341.71|14
1738643720000|2025-02-04 04:35:20|344.6|341.9|344.72|342.02|344.72|342.02|344.6|341.9|13
1738643730000|2025-02-04 04:35:30|344.73|342.03|344.95|342.25|344.95|342.25|344.73|342.03|11
1738643740000|2025-02-04 04:35:40|344.96|342.26|345.12|342.42|345.12|342.42|344.96|342.26|9
1738643750000|2025-02-04 04:35:50|345.13|342.43|345.09|342.39|345.15|342.45|345.04|342.34|9
1738643760000|2025-02-04 04:36:00|345.1|342.4|345.18|342.48|345.18|342.48|345.09|342.39|11
1738643770000|2025-02-04 04:36:10|345.19|342.49|345.2|342.5|345.41|342.71|345.19|342.49|15
1738643780000|2025-02-04 04:36:20|345.21|342.51|345.37|342.67|345.37|342.67|345.15|342.45|17
1738643790000|2025-02-04 04:36:30|345.38|342.68|345.43|342.73|345.43|342.73|345.38|342.68|8
1738643800000|2025-02-04 04:36:40|345.31|342.61|345.36|342.66|345.36|342.66|345.2|342.5|17
1738643810000|2025-02-04 04:36:50|345.37|342.67|345.51|342.81|345.51|342.81|345.37|342.67|16
1738643820000|2025-02-04 04:37:00|345.53|342.83|345.57|342.87|345.57|342.87|345.53|342.83|7
1738643830000|2025-02-04 04:37:10|345.46|342.76|345.43|342.73|345.46|342.76|345.41|342.71|5
1738643840000|2025-02-04 04:37:20|345.41|342.71|345.7|343|345.72|343.02|345.41|342.71|20
1738643850000|2025-02-04 04:37:30|345.71|343.01|345.76|343.06|345.76|343.06|345.71|343.01|8
1738643860000|2025-02-04 04:37:40|345.77|343.07|345.42|342.72|345.78|343.08|345.42|342.72|14
1738643870000|2025-02-04 04:37:50|345.43|342.73|345.43|342.73|345.43|342.73|345.37|342.67|11
1738643880000|2025-02-04 04:38:00|345.44|342.74|345.62|342.92|345.62|342.92|345.44|342.74|9
1738643890000|2025-02-04 04:38:10|345.63|342.93|345.38|342.68|345.64|342.94|345.36|342.66|13
1738643900000|2025-02-04 04:38:20|345.37|342.67|345.42|342.72|345.42|342.72|345.37|342.67|8
1738643910000|2025-02-04 04:38:30|345.43|342.73|345.19|342.49|345.44|342.74|345.18|342.48|16
1738643920000|2025-02-04 04:38:40|345.2|342.5|345.11|342.41|345.2|342.5|345.05|342.35|9
1738643930000|2025-02-04 04:38:50|345.12|342.42|344.85|342.15|345.12|342.42|344.8|342.1|13
1738643940000|2025-02-04 04:39:00|344.86|342.16|344.67|341.97|344.92|342.22|344.67|341.97|9
1738643950000|2025-02-04 04:39:10|344.66|341.96|344.64|341.94|344.75|342.05|344.64|341.94|15
1738643960000|2025-02-04 04:39:20|344.65|341.95|344.46|341.76|344.67|341.97|344.44|341.74|14
1738643970000|2025-02-04 04:39:30|344.47|341.77|344.32|341.62|344.5|341.8|344.31|341.61|11
1738643980000|2025-02-04 04:39:40|344.33|341.63|344.18|341.48|344.36|341.66|344.18|341.48|10
1738643990000|2025-02-04 04:39:50|344.19|341.49|344.17|341.47|344.26|341.56|344.17|341.47|9
1738644000000|2025-02-04 04:40:00|344.18|341.48|344.03|341.33|344.18|341.48|344.03|341.33|10
1738644010000|2025-02-04 04:40:10|344|341.3|343.73|341.03|344|341.3|343.69|340.99|11
1738644020000|2025-02-04 04:40:20|343.74|341.04|343.81|341.11|343.81|341.11|343.74|341.04|8
1738644030000|2025-02-04 04:40:30|343.82|341.12|343.69|340.99|343.84|341.14|343.64|340.94|11
1738644040000|2025-02-04 04:40:40|343.7|341|343.77|341.07|343.77|341.07|343.7|341|8
1738644050000|2025-02-04 04:40:50|343.78|341.08|343.87|341.17|343.97|341.27|343.78|341.08|9
1738644060000|2025-02-04 04:41:00|343.86|341.16|343.93|341.23|343.93|341.23|343.86|341.16|10
1738644070000|2025-02-04 04:41:10|343.94|341.24|343.78|341.08|343.95|341.25|343.77|341.07|8
1738644080000|2025-02-04 04:41:20|343.77|341.07|343.42|340.72|343.77|341.07|343.42|340.72|18
1738644090000|2025-02-04 04:41:30|343.43|340.73|343.46|340.76|343.46|340.76|343.43|340.73|10
1738644100000|2025-02-04 04:41:40|343.47|340.77|343.5|340.8|343.5|340.8|343.47|340.77|6
1738644110000|2025-02-04 04:41:50|343.51|340.81|344.87|342.17|344.88|342.18|343.51|340.81|23
1738644120000|2025-02-04 04:42:00|344.9|342.2|344.98|342.28|344.98|342.28|344.9|342.2|9
1738644130000|2025-02-04 04:42:10|344.97|342.27|344.95|342.25|344.97|342.27|344.95|342.25|5
1738644140000|2025-02-04 04:42:20|344.94|342.24|344.96|342.26|344.96|342.26|344.93|342.23|9
1738644150000|2025-02-04 04:42:30|344.97|342.27|345.01|342.31|345.01|342.31|344.97|342.27|7
1738644160000|2025-02-04 04:42:40|344.98|342.28|344.76|342.06|344.98|342.28|344.75|342.05|10
1738644170000|2025-02-04 04:42:50|344.77|342.07|344.85|342.15|344.85|342.15|344.77|342.07|11
1738644180000|2025-02-04 04:43:00|344.86|342.16|344.96|342.26|344.96|342.26|344.86|342.16|11
1738644190000|2025-02-04 04:43:10|344.97|342.27|344.95|342.25|345.02|342.32|344.89|342.19|10
1738644200000|2025-02-04 04:43:20|344.96|342.26|344.93|342.23|345.01|342.31|344.88|342.18|11
1738644210000|2025-02-04 04:43:30|344.94|342.24|344.91|342.21|344.94|342.24|344.81|342.11|16
1738644220000|2025-02-04 04:43:40|344.92|342.22|345.15|342.45|345.15|342.45|344.92|342.22|10
1738644230000|2025-02-04 04:43:50|345.16|342.46|344.99|342.29|345.17|342.47|344.98|342.28|17
1738644240000|2025-02-04 04:44:00|345|342.3|345.06|342.36|345.06|342.36|344.99|342.29|13
1738644250000|2025-02-04 04:44:10|344.97|342.27|345.01|342.31|345.01|342.31|344.97|342.27|7
1738644260000|2025-02-04 04:44:20|345.02|342.32|344.73|342.03|345.04|342.34|344.72|342.02|10
1738644270000|2025-02-04 04:44:30|344.74|342.04|344.62|341.92|344.76|342.06|344.61|341.91|9
1738644280000|2025-02-04 04:44:40|344.61|341.91|344.68|341.98|344.69|341.99|344.61|341.91|14
1738644290000|2025-02-04 04:44:50|344.61|341.91|344.37|341.67|344.63|341.93|344.37|341.67|12
1738644300000|2025-02-04 04:45:00|344.38|341.68|344.27|341.57|344.39|341.69|344.18|341.48|15
1738644310000|2025-02-04 04:45:10|344.28|341.58|344.29|341.59|344.31|341.61|344.19|341.49|8
1738644320000|2025-02-04 04:45:20|344.18|341.48|344.01|341.31|344.18|341.48|343.99|341.29|11
1738644330000|2025-02-04 04:45:30|344.02|341.32|344.26|341.56|344.26|341.56|344.02|341.32|14
1738644340000|2025-02-04 04:45:40|344.27|341.57|344.69|341.99|344.69|341.99|344.27|341.57|17
1738644350000|2025-02-04 04:45:50|344.7|342|344.82|342.12|344.82|342.12|344.7|342|13
1738644360000|2025-02-04 04:46:00|344.83|342.13|344.56|341.86|344.85|342.15|344.55|341.85|12
1738644370000|2025-02-04 04:46:10|344.32|341.62|344.06|341.36|344.32|341.62|344.06|341.36|13
1738644380000|2025-02-04 04:46:20|344.07|341.37|343.75|341.05|344.1|341.4|343.74|341.04|9
1738644390000|2025-02-04 04:46:30|343.76|341.06|343.65|340.95|343.77|341.07|343.64|340.94|11
1738644400000|2025-02-04 04:46:40|343.66|340.96|343.58|340.88|343.66|340.96|343.55|340.85|12
1738644410000|2025-02-04 04:46:50|343.59|340.89|343.37|340.67|343.59|340.89|343.31|340.61|14
1738644420000|2025-02-04 04:47:00|343.38|340.68|343.25|340.55|343.38|340.68|343.21|340.51|12
1738644430000|2025-02-04 04:47:10|343.26|340.56|343.19|340.49|343.33|340.63|343.19|340.49|13
1738644440000|2025-02-04 04:47:20|343.18|340.48|343.25|340.55|343.25|340.55|343.18|340.48|8
1738644450000|2025-02-04 04:47:30|343.12|340.42|343.16|340.46|343.18|340.48|343.11|340.41|10
1738644460000|2025-02-04 04:47:40|343.17|340.47|342.91|340.21|343.19|340.49|342.88|340.18|14
1738644470000|2025-02-04 04:47:50|342.9|340.2|342.97|340.27|342.97|340.27|342.9|340.2|10
1738644480000|2025-02-04 04:48:00|342.98|340.28|343.2|340.5|343.26|340.56|342.98|340.28|12
1738644490000|2025-02-04 04:48:10|343.21|340.51|343.26|340.56|343.27|340.57|343.21|340.51|10
1738644500000|2025-02-04 04:48:20|343.05|340.35|342.82|340.12|343.06|340.36|342.8|340.1|10
1738644510000|2025-02-04 04:48:30|342.83|340.13|342.9|340.2|342.9|340.2|342.83|340.13|8
1738644520000|2025-02-04 04:48:40|342.91|340.21|342.71|340.01|342.94|340.24|342.7|340|13
1738644530000|2025-02-04 04:48:50|342.72|340.02|342.77|340.07|342.77|340.07|342.71|340.01|10
1738644540000|2025-02-04 04:49:00|342.67|339.97|342.78|340.08|342.78|340.08|342.67|339.97|12
1738644550000|2025-02-04 04:49:10|342.79|340.09|342.87|340.17|342.88|340.18|342.79|340.09|7
1738644560000|2025-02-04 04:49:20|342.88|340.18|342.87|340.17|342.89|340.19|342.83|340.13|10
1738644570000|2025-02-04 04:49:30|342.86|340.16|342.89|340.19|342.89|340.19|342.86|340.16|4
1738644580000|2025-02-04 04:49:40|342.9|340.2|342.87|340.17|343.02|340.32|342.87|340.17|7
1738644590000|2025-02-04 04:49:50|342.86|340.16|342.85|340.15|342.89|340.19|342.85|340.15|9
1738644600000|2025-02-04 04:50:00|342.86|340.16|342.84|340.14|342.88|340.18|342.84|340.14|8
1738644620000|2025-02-04 04:50:20|342.83|340.13|342.87|340.17|342.87|340.17|342.83|340.13|7
1738644630000|2025-02-04 04:50:30|342.88|340.18|342.9|340.2|342.9|340.2|342.88|340.18|3
1738644640000|2025-02-04 04:50:40|342.91|340.21|342.83|340.13|342.91|340.21|342.81|340.11|6
1738644650000|2025-02-04 04:50:50|342.84|340.14|342.77|340.07|342.84|340.14|342.77|340.07|9
1738644660000|2025-02-04 04:51:00|342.76|340.06|342.75|340.05|342.76|340.06|342.75|340.05|2
1738644680000|2025-02-04 04:51:20|342.74|340.04|342.74|340.04|342.74|340.04|342.74|340.04|1
1738644690000|2025-02-04 04:51:30|342.73|340.03|342.73|340.03|342.73|340.03|342.73|340.03|1
1738644700000|2025-02-04 04:51:40|342.64|339.94|342.64|339.94|342.64|339.94|342.64|339.94|1
1738644710000|2025-02-04 04:51:50|342.48|339.78|342.54|339.84|342.55|339.85|342.48|339.78|9
1738644720000|2025-02-04 04:52:00|342.55|339.85|342.44|339.74|342.55|339.85|342.38|339.68|8
1738644730000|2025-02-04 04:52:10|342.45|339.75|342.49|339.79|342.49|339.79|342.45|339.75|7
1738644740000|2025-02-04 04:52:20|342.48|339.78|342.55|339.85|342.55|339.85|342.48|339.78|8
1738644750000|2025-02-04 04:52:30|342.56|339.86|342.59|339.89|342.59|339.89|342.56|339.86|4
1738644760000|2025-02-04 04:52:40|342.45|339.75|342.47|339.77|342.59|339.89|342.45|339.75|9
1738644770000|2025-02-04 04:52:50|342.48|339.78|342.55|339.85|342.55|339.85|342.48|339.78|8
1738644780000|2025-02-04 04:53:00|342.45|339.75|342.71|340.01|342.71|340.01|342.45|339.75|10
1738644790000|2025-02-04 04:53:10|342.72|340.02|342.66|339.96|342.73|340.03|342.61|339.91|11
1738644800000|2025-02-04 04:53:20|342.67|339.97|342.69|339.99|342.7|340|342.67|339.97|7
1738644810000|2025-02-04 04:53:30|342.7|340|342.61|339.91|342.71|340.01|342.59|339.89|10
1738644820000|2025-02-04 04:53:40|342.62|339.92|342.48|339.78|342.63|339.93|342.46|339.76|8
1738644830000|2025-02-04 04:53:50|342.49|339.79|342.54|339.84|342.54|339.84|342.49|339.79|6
1738644840000|2025-02-04 04:54:00|342.55|339.85|342.45|339.75|342.59|339.89|342.45|339.75|8
1738644850000|2025-02-04 04:54:10|342.46|339.76|342.51|339.81|342.51|339.81|342.45|339.75|8
1738644860000|2025-02-04 04:54:20|342.52|339.82|342.39|339.69|342.54|339.84|342.38|339.68|8
1738644870000|2025-02-04 04:54:30|342.4|339.7|342.46|339.76|342.46|339.76|342.4|339.7|9
1738644880000|2025-02-04 04:54:40|342.47|339.77|342.69|339.99|342.69|339.99|342.47|339.77|12
1738644890000|2025-02-04 04:54:50|342.7|340|342.75|340.05|342.75|340.05|342.7|340|6
1738644900000|2025-02-04 04:55:00|342.76|340.06|342.63|339.93|342.78|340.08|342.55|339.85|13
1738644910000|2025-02-04 04:55:10|342.64|339.94|342.7|340|342.7|340|342.64|339.94|7
1738644920000|2025-02-04 04:55:20|342.71|340.01|342.74|340.04|342.74|340.04|342.71|340.01|6
1738644930000|2025-02-04 04:55:30|342.49|339.79|342.6|339.9|342.6|339.9|342.49|339.79|11
1738644940000|2025-02-04 04:55:40|342.61|339.91|342.67|339.97|342.67|339.97|342.61|339.91|7
1738644950000|2025-02-04 04:55:50|342.68|339.98|342.73|340.03|342.73|340.03|342.68|339.98|6
1738644960000|2025-02-04 04:56:00|342.6|339.9|342.67|339.97|342.67|339.97|342.6|339.9|8
1738644970000|2025-02-04 04:56:10|342.68|339.98|342.61|339.91|342.69|339.99|342.56|339.86|8
1738644980000|2025-02-04 04:56:20|342.62|339.92|342.5|339.8|342.65|339.95|342.48|339.78|7
1738644990000|2025-02-04 04:56:30|342.51|339.81|342.45|339.75|342.56|339.86|342.44|339.74|8
1738645000000|2025-02-04 04:56:40|342.46|339.76|342.51|339.81|342.51|339.81|342.45|339.75|8
1738645010000|2025-02-04 04:56:50|342.52|339.82|342.54|339.84|342.54|339.84|342.51|339.81|5
1738645020000|2025-02-04 04:57:00|342.53|339.83|342.44|339.74|342.53|339.83|342.39|339.69|8
1738645030000|2025-02-04 04:57:10|342.45|339.75|342.28|339.58|342.46|339.76|342.25|339.55|13
1738645040000|2025-02-04 04:57:20|342.29|339.59|342.35|339.65|342.35|339.65|342.29|339.59|11
1738645050000|2025-02-04 04:57:30|342.36|339.66|342.28|339.58|342.36|339.66|342.22|339.52|9
1738645060000|2025-02-04 04:57:40|342.29|339.59|342.2|339.5|342.29|339.59|342.19|339.49|3
1738645070000|2025-02-04 04:57:50|342.21|339.51|342.24|339.54|342.25|339.55|342.21|339.51|10
1738645080000|2025-02-04 04:58:00|342.25|339.55|342.29|339.59|342.29|339.59|342.25|339.55|7
1738645090000|2025-02-04 04:58:10|342.3|339.6|342.35|339.65|342.35|339.65|342.3|339.6|6
1738645100000|2025-02-04 04:58:20|342.21|339.51|342.28|339.58|342.3|339.6|342.21|339.51|11
1738645110000|2025-02-04 04:58:30|342.29|339.59|342.43|339.73|342.44|339.74|342.29|339.59|8
1738645120000|2025-02-04 04:58:40|342.44|339.74|342.43|339.73|342.45|339.75|342.43|339.73|3
1738645130000|2025-02-04 04:58:50|342.33|339.63|342.32|339.62|342.41|339.71|342.3|339.6|9
1738645140000|2025-02-04 04:59:00|342.33|339.63|342.37|339.67|342.37|339.67|342.2|339.5|10
1738645150000|2025-02-04 04:59:10|342.42|339.72|342.48|339.78|342.48|339.78|342.42|339.72|6
1738645160000|2025-02-04 04:59:20|342.49|339.79|342.65|339.95|342.65|339.95|342.49|339.79|9
1738645170000|2025-02-04 04:59:30|342.66|339.96|342.85|340.15|342.85|340.15|342.66|339.96|10
1738645180000|2025-02-04 04:59:40|342.72|340.02|342.67|339.97|342.85|340.15|342.67|339.97|7
1738645190000|2025-02-04 04:59:50|342.68|339.98|342.72|340.02|342.72|340.02|342.68|339.98|7
1738645200000|2025-02-04 05:00:00|342.73|340.03|342.78|340.08|342.79|340.09|342.73|340.03|10
1738645210000|2025-02-04 05:00:10|342.79|340.09|342.6|339.9|342.81|340.11|342.53|339.83|12
1738645220000|2025-02-04 05:00:20|342.61|339.91|342.71|340.01|342.71|340.01|342.6|339.9|12
1738645230000|2025-02-04 05:00:30|342.72|340.02|342.77|340.07|342.77|340.07|342.72|340.02|8
1738645240000|2025-02-04 05:00:40|342.78|340.08|342.96|340.26|342.96|340.26|342.78|340.08|7
1738645250000|2025-02-04 05:00:50|342.92|340.22|342.85|340.15|342.92|340.22|342.79|340.09|8
1738645260000|2025-02-04 05:01:00|342.86|340.16|342.77|340.07|342.86|340.16|342.68|339.98|12
1738645270000|2025-02-04 05:01:10|342.78|340.08|342.83|340.13|342.83|340.13|342.78|340.08|6
1738645280000|2025-02-04 05:01:20|342.84|340.14|342.85|340.15|342.88|340.18|342.73|340.03|7
1738645290000|2025-02-04 05:01:30|342.7|340|342.72|340.02|342.73|340.03|342.7|340|7
1738645300000|2025-02-04 05:01:40|342.59|339.89|342.6|339.9|342.6|339.9|342.57|339.87|5
1738645310000|2025-02-04 05:01:50|342.61|339.91|342.47|339.77|342.62|339.92|342.45|339.75|11
1738645320000|2025-02-04 05:02:00|342.46|339.76|342.09|339.39|342.46|339.76|342.06|339.36|13
1738645330000|2025-02-04 05:02:10|342.1|339.4|341.93|339.23|342.13|339.43|341.93|339.23|13
1738645340000|2025-02-04 05:02:20|341.94|339.24|341.98|339.28|341.98|339.28|341.94|339.24|7
1738645350000|2025-02-04 05:02:30|341.87|339.17|341.85|339.15|341.98|339.28|341.85|339.15|9
1738645360000|2025-02-04 05:02:40|341.86|339.16|341.63|338.93|341.86|339.16|341.62|338.92|10
1738645370000|2025-02-04 05:02:50|341.64|338.94|341.55|338.85|341.66|338.96|341.52|338.82|9
1738645380000|2025-02-04 05:03:00|341.56|338.86|341.53|338.83|341.56|338.86|341.39|338.69|15
1738645390000|2025-02-04 05:03:10|341.54|338.84|341.45|338.75|341.58|338.88|341.36|338.66|11
1738645400000|2025-02-04 05:03:20|341.46|338.76|341.39|338.69|341.5|338.8|341.38|338.68|11
1738645410000|2025-02-04 05:03:30|341.29|338.59|340.68|337.98|341.29|338.59|340.68|337.98|17
1738645420000|2025-02-04 05:03:40|340.75|338.05|340.61|337.91|340.78|338.08|340.59|337.89|14
1738645430000|2025-02-04 05:03:50|340.62|337.92|340.62|337.92|340.71|338.01|340.6|337.9|14
1738645440000|2025-02-04 05:04:00|340.61|337.91|340.51|337.81|340.63|337.93|340.49|337.79|12
1738645450000|2025-02-04 05:04:10|340.52|337.82|340.39|337.69|340.53|337.83|340.36|337.66|16
1738645460000|2025-02-04 05:04:20|340.4|337.7|340.28|337.58|340.4|337.7|340.27|337.57|15
1738645470000|2025-02-04 05:04:30|340.29|337.59|339.63|336.93|340.29|337.59|339.63|336.93|17
1738645480000|2025-02-04 05:04:40|339.64|336.94|339.27|336.57|339.64|336.94|339.25|336.55|17
1738645490000|2025-02-04 05:04:50|339.28|336.58|339.33|336.63|339.33|336.63|339.27|336.57|8
1738645500000|2025-02-04 05:05:00|339.34|336.64|338.77|336.07|339.34|336.64|338.77|336.07|23
1738645510000|2025-02-04 05:05:10|338.64|335.94|338.45|335.75|338.64|335.94|338.28|335.58|18
1738645520000|2025-02-04 05:05:20|338.44|335.74|338.03|335.33|338.44|335.74|338.03|335.33|15
1738645530000|2025-02-04 05:05:30|337.98|335.28|337.78|335.08|337.98|335.28|337.73|335.03|13
1738645540000|2025-02-04 05:05:40|337.79|335.09|337.51|334.81|337.79|335.09|337.51|334.81|20
1738645550000|2025-02-04 05:05:50|337.5|334.8|337.59|334.89|337.59|334.89|337.46|334.76|13
1738645560000|2025-02-04 05:06:00|337.6|334.9|337.78|335.08|337.78|335.08|337.47|334.77|13
1738645570000|2025-02-04 05:06:10|337.81|335.11|337.63|334.93|338.12|335.42|337.63|334.93|21
1738645580000|2025-02-04 05:06:20|337.64|334.94|337.42|334.72|337.66|334.96|337.4|334.7|10
1738645590000|2025-02-04 05:06:30|337.43|334.73|337.43|334.73|337.46|334.76|337.4|334.7|8
1738645600000|2025-02-04 05:06:40|337.44|334.74|338.14|335.44|338.22|335.52|337.44|334.74|21
1738645610000|2025-02-04 05:06:50|338.15|335.45|338.44|335.74|338.7|336|338.15|335.45|16
1738645620000|2025-02-04 05:07:00|338.34|335.64|337.48|334.78|338.34|335.64|337.47|334.77|17
1738645630000|2025-02-04 05:07:10|337.49|334.79|336.77|334.07|337.54|334.84|336.76|334.06|11
1738645640000|2025-02-04 05:07:20|336.76|334.06|336.6|333.9|336.76|334.06|336.51|333.81|13
1738645650000|2025-02-04 05:07:30|336.57|333.87|336.47|333.77|336.57|333.87|336.42|333.72|13
1738645660000|2025-02-04 05:07:40|336.48|333.78|336.38|333.68|336.49|333.79|336.26|333.56|15
1738645670000|2025-02-04 05:07:50|336.39|333.69|336.37|333.67|336.39|333.69|336.26|333.56|10
1738645680000|2025-02-04 05:08:00|336.38|333.68|336.87|334.17|337.09|334.39|336.37|333.67|15
1738645690000|2025-02-04 05:08:10|336.88|334.18|336.73|334.03|337.01|334.31|336.73|334.03|19
1738645700000|2025-02-04 05:08:20|336.74|334.04|336.68|333.98|336.9|334.2|336.67|333.97|18
1738645710000|2025-02-04 05:08:30|336.69|333.99|336.56|333.86|336.69|333.99|336.56|333.86|9
1738645720000|2025-02-04 05:08:40|336.54|333.84|337.02|334.32|337.02|334.32|336.54|333.84|16
1738645730000|2025-02-04 05:08:50|337.03|334.33|337.21|334.51|337.41|334.71|337.03|334.33|19
1738645740000|2025-02-04 05:09:00|337.26|334.56|336.81|334.11|337.27|334.57|336.8|334.1|11
1738645750000|2025-02-04 05:09:10|336.82|334.12|337.18|334.48|337.18|334.48|336.82|334.12|16
1738645760000|2025-02-04 05:09:20|337.19|334.49|337.42|334.72|337.65|334.95|337.19|334.49|21
1738645770000|2025-02-04 05:09:30|337.37|334.67|336.73|334.03|337.37|334.67|336.72|334.02|16
1738645780000|2025-02-04 05:09:40|336.74|334.04|336.82|334.12|337.09|334.39|336.69|333.99|16
1738645790000|2025-02-04 05:09:50|336.77|334.07|336.76|334.06|336.84|334.14|336.74|334.04|11
1738645800000|2025-02-04 05:10:00|336.77|334.07|336.78|334.08|336.9|334.2|336.66|333.96|13
1738645810000|2025-02-04 05:10:10|336.79|334.09|336.9|334.2|337.13|334.43|336.77|334.07|17
1738645820000|2025-02-04 05:10:20|336.91|334.21|337.1|334.4|337.15|334.45|336.91|334.21|13
1738645830000|2025-02-04 05:10:30|337.11|334.41|337.06|334.36|337.13|334.43|336.98|334.28|13
1738645840000|2025-02-04 05:10:40|337.07|334.37|336.89|334.19|337.38|334.68|336.86|334.16|17
1738645850000|2025-02-04 05:10:50|336.9|334.2|337.16|334.46|337.17|334.47|336.9|334.2|16
1738645860000|2025-02-04 05:11:00|337.17|334.47|336.91|334.21|337.18|334.48|336.91|334.21|9
1738645870000|2025-02-04 05:11:10|336.9|334.2|336.58|333.88|336.9|334.2|336.58|333.88|14
1738645880000|2025-02-04 05:11:20|336.59|333.89|336.37|333.67|336.6|333.9|336.27|333.57|16
1738645890000|2025-02-04 05:11:30|336.33|333.63|335.8|333.1|336.33|333.63|335.79|333.09|11
1738645900000|2025-02-04 05:11:40|335.81|333.11|335.38|332.68|335.81|333.11|335.38|332.68|16
1738645910000|2025-02-04 05:11:50|335.39|332.69|335.4|332.7|335.43|332.73|335.39|332.69|20
1738645920000|2025-02-04 05:12:00|335.39|332.69|335.07|332.37|335.4|332.7|335.07|332.37|16
1738645930000|2025-02-04 05:12:10|334.95|332.25|334.92|332.22|334.96|332.26|334.91|332.21|8
1738645940000|2025-02-04 05:12:20|334.93|332.23|334.84|332.14|334.93|332.23|334.83|332.13|16
1738645950000|2025-02-04 05:12:30|334.81|332.11|334.8|332.1|334.87|332.17|334.79|332.09|11
1738645960000|2025-02-04 05:12:40|334.79|332.09|334.55|331.85|334.81|332.11|334.53|331.83|14
1738645970000|2025-02-04 05:12:50|334.56|331.86|334.51|331.81|334.56|331.86|334.51|331.81|15
1738645980000|2025-02-04 05:13:00|334.52|331.82|335.31|332.61|335.31|332.61|334.52|331.82|17
1738645990000|2025-02-04 05:13:10|335.32|332.62|335.68|332.98|335.68|332.98|335.32|332.62|19
1738646000000|2025-02-04 05:13:20|335.69|332.99|335.69|332.99|335.76|333.06|335.66|332.96|13
1738646010000|2025-02-04 05:13:30|335.7|333|335.79|333.09|335.79|333.09|335.7|333|12
1738646020000|2025-02-04 05:13:40|335.8|333.1|335.63|332.93|335.81|333.11|335.56|332.86|18
1738646030000|2025-02-04 05:13:50|335.51|332.81|335.2|332.5|335.51|332.81|335.19|332.49|15
1738646040000|2025-02-04 05:14:00|335.19|332.49|334.83|332.13|335.21|332.51|334.82|332.12|14
1738646050000|2025-02-04 05:14:10|334.84|332.14|334.39|331.69|334.84|332.14|334.38|331.68|16
1738646060000|2025-02-04 05:14:20|334.35|331.65|334.04|331.34|334.36|331.66|333.99|331.29|14
1738646070000|2025-02-04 05:14:30|334.05|331.35|334|331.3|334.06|331.36|333.96|331.26|7
1738646080000|2025-02-04 05:14:40|334.01|331.31|333.27|330.57|334.01|331.31|333.23|330.53|20
1738646090000|2025-02-04 05:14:50|333.28|330.58|332.93|330.23|333.29|330.59|332.93|330.23|11
1738646100000|2025-02-04 05:15:00|332.94|330.24|333.79|331.09|333.83|331.13|332.94|330.24|19
1738646110000|2025-02-04 05:15:10|333.82|331.12|334.06|331.36|334.07|331.37|333.82|331.12|19
1738646120000|2025-02-04 05:15:20|334.07|331.37|333.59|330.89|334.08|331.38|333.54|330.84|18
1738646130000|2025-02-04 05:15:30|333.6|330.9|333.47|330.77|333.6|330.9|333.34|330.64|15
1738646140000|2025-02-04 05:15:40|333.48|330.78|333.34|330.64|333.71|331.01|333.33|330.63|18
1738646150000|2025-02-04 05:15:50|333.36|330.66|333.2|330.5|333.43|330.73|333.16|330.46|16
1738646160000|2025-02-04 05:16:00|333.19|330.49|332.43|329.73|333.19|330.49|332.43|329.73|18
1738646170000|2025-02-04 05:16:10|332.44|329.74|331.62|328.92|332.45|329.75|331.57|328.87|25
1738646180000|2025-02-04 05:16:20|331.58|328.88|330.95|328.25|331.61|328.91|330.86|328.16|20
1738646190000|2025-02-04 05:16:30|330.96|328.26|330.53|327.83|330.96|328.26|330.52|327.82|19
1738646200000|2025-02-04 05:16:40|330.52|327.82|330.38|327.68|330.56|327.86|330.34|327.64|15
1738646210000|2025-02-04 05:16:50|330.39|327.69|330.23|327.53|330.39|327.69|330.15|327.45|15
1738646220000|2025-02-04 05:17:00|330.22|327.52|330.45|327.75|330.52|327.82|330|327.3|21
1738646230000|2025-02-04 05:17:10|330.36|327.66|330.55|327.85|330.59|327.89|330.36|327.66|19
1738646240000|2025-02-04 05:17:20|330.6|327.9|330.8|328.1|330.82|328.12|330.6|327.9|17
1738646250000|2025-02-04 05:17:30|330.79|328.09|330.32|327.62|330.79|328.09|330.32|327.62|20
1738646260000|2025-02-04 05:17:40|330.24|327.54|329.92|327.22|330.25|327.55|329.9|327.2|18
1738646270000|2025-02-04 05:17:50|329.91|327.21|329.64|326.94|329.91|327.21|329.43|326.73|21
1738646280000|2025-02-04 05:18:00|329.63|326.93|329.5|326.8|329.8|327.1|329.5|326.8|22
1738646290000|2025-02-04 05:18:10|329.34|326.64|329.55|326.85|329.67|326.97|329.34|326.64|21
1738646300000|2025-02-04 05:18:20|329.53|326.83|329.23|326.53|329.55|326.85|329.23|326.53|25
1738646310000|2025-02-04 05:18:30|329.24|326.54|329.22|326.52|329.56|326.86|328.64|325.94|24
1738646320000|2025-02-04 05:18:40|328.94|326.24|329.47|326.77|329.72|327.02|328.94|326.24|19
1738646330000|2025-02-04 05:18:50|329.48|326.78|328.74|326.04|329.68|326.98|328.74|326.04|18
1738646340000|2025-02-04 05:19:00|328.69|325.99|329.08|326.38|329.27|326.57|328.68|325.98|23
1738646350000|2025-02-04 05:19:10|329.27|326.57|329.06|326.36|329.38|326.68|329.03|326.33|19
1738646360000|2025-02-04 05:19:20|329|326.3|329.18|326.48|329.26|326.56|328.71|326.01|20
1738646370000|2025-02-04 05:19:30|329.19|326.49|328.91|326.21|329.19|326.49|328.84|326.14|16
1738646380000|2025-02-04 05:19:40|328.92|326.22|328.77|326.07|328.93|326.23|328.76|326.06|11
1738646390000|2025-02-04 05:19:50|328.76|326.06|329.44|326.74|329.61|326.91|328.76|326.06|23
1738646400000|2025-02-04 05:20:00|329.45|326.75|330.58|327.88|330.58|327.88|329.3|326.6|28
1738646410000|2025-02-04 05:20:10|330.61|327.91|330.79|328.09|330.79|328.09|330.61|327.91|22
1738646420000|2025-02-04 05:20:20|330.8|328.1|331.13|328.43|331.38|328.68|330.75|328.05|24
1738646430000|2025-02-04 05:20:30|331.14|328.44|331.94|329.24|332.12|329.42|331.14|328.44|22
1738646440000|2025-02-04 05:20:40|331.95|329.25|331.97|329.27|332.15|329.45|331.79|329.09|13
1738646450000|2025-02-04 05:20:50|331.98|329.28|332.29|329.59|332.29|329.59|331.98|329.28|19
1738646460000|2025-02-04 05:21:00|332.3|329.6|332.97|330.27|333.11|330.41|332.3|329.6|20
1738646470000|2025-02-04 05:21:10|332.98|330.28|333.87|331.17|333.87|331.17|332.98|330.28|17
1738646480000|2025-02-04 05:21:20|333.88|331.18|333.78|331.08|333.95|331.25|333.68|330.98|22
1738646490000|2025-02-04 05:21:30|333.66|330.96|333.41|330.71|333.66|330.96|333.28|330.58|18
1738646500000|2025-02-04 05:21:40|333.37|330.67|332.14|329.44|333.37|330.67|332.14|329.44|20
1738646510000|2025-02-04 05:21:50|332.15|329.45|331.29|328.59|332.15|329.45|331.26|328.56|14
1738646520000|2025-02-04 05:22:00|331.3|328.6|330.59|327.89|331.34|328.64|330.58|327.88|16
1738646530000|2025-02-04 05:22:10|330.6|327.9|331.12|328.42|331.12|328.42|330.38|327.68|23
1738646540000|2025-02-04 05:22:20|331.17|328.47|331.27|328.57|331.62|328.92|331.17|328.47|20
1738646550000|2025-02-04 05:22:30|331.11|328.41|330.52|327.82|331.12|328.42|330.46|327.76|20
1738646560000|2025-02-04 05:22:40|330.53|327.83|330.46|327.76|330.87|328.17|330.35|327.65|21
1738646570000|2025-02-04 05:22:50|330.47|327.77|330.27|327.57|330.47|327.77|330.25|327.55|14
1738646580000|2025-02-04 05:23:00|330.28|327.58|330.25|327.55|330.34|327.64|330.12|327.42|18
1738646590000|2025-02-04 05:23:10|330.26|327.56|330.24|327.54|330.79|328.09|330.06|327.36|21
1738646600000|2025-02-04 05:23:20|330.09|327.39|329.96|327.26|330.18|327.48|329.91|327.21|20
1738646610000|2025-02-04 05:23:30|329.71|327.01|329.66|326.96|329.76|327.06|329.62|326.92|16
1738646620000|2025-02-04 05:23:40|329.64|326.94|329.76|327.06|329.76|327.06|329.05|326.35|23
1738646630000|2025-02-04 05:23:50|329.75|327.05|329.55|326.85|329.76|327.06|329.43|326.73|18
1738646640000|2025-02-04 05:24:00|329.56|326.86|329.5|326.8|329.89|327.19|329.39|326.69|26
1738646650000|2025-02-04 05:24:10|329.51|326.81|329.42|326.72|329.83|327.13|329.33|326.63|24
1738646660000|2025-02-04 05:24:20|329.39|326.69|329.37|326.67|329.45|326.75|329.27|326.57|16
1738646670000|2025-02-04 05:24:30|329.38|326.68|329.6|326.9|329.73|327.03|329.21|326.51|22
1738646680000|2025-02-04 05:24:40|329.61|326.91|329.53|326.83|329.62|326.92|329.44|326.74|18
1738646690000|2025-02-04 05:24:50|329.69|326.99|329.82|327.12|329.99|327.29|329.69|326.99|20
1738646700000|2025-02-04 05:25:00|329.97|327.27|330.78|328.08|330.94|328.24|329.97|327.27|21
1738646710000|2025-02-04 05:25:10|330.79|328.09|329.83|327.13|330.83|328.13|329.83|327.13|25
1738646720000|2025-02-04 05:25:20|329.84|327.14|330.03|327.33|330.2|327.5|329.78|327.08|18
1738646730000|2025-02-04 05:25:30|330.04|327.34|329.49|326.79|330.04|327.34|329.49|326.79|21
1738646740000|2025-02-04 05:25:40|329.5|326.8|329.08|326.38|329.5|326.8|329.08|326.38|17
1738646750000|2025-02-04 05:25:50|329.09|326.39|328.95|326.25|329.14|326.44|328.92|326.22|14
1738646760000|2025-02-04 05:26:00|328.96|326.26|328.95|326.25|328.97|326.27|328.91|326.21|11
1738646770000|2025-02-04 05:26:10|328.96|326.26|328.68|325.98|328.96|326.26|328.66|325.96|12
1738646780000|2025-02-04 05:26:20|328.66|325.96|328.88|326.18|328.88|326.18|328.66|325.96|17
1738646790000|2025-02-04 05:26:30|328.89|326.19|328.85|326.15|328.94|326.24|328.78|326.08|18
1738646800000|2025-02-04 05:26:40|328.86|326.16|328.57|325.87|328.86|326.16|328.56|325.86|20
1738646810000|2025-02-04 05:26:50|328.58|325.88|328.45|325.75|328.58|325.88|328.39|325.69|15
1738646820000|2025-02-04 05:27:00|328.44|325.74|328.5|325.8|328.52|325.82|328.42|325.72|15
1738646830000|2025-02-04 05:27:10|328.41|325.71|328.18|325.48|328.41|325.71|328.12|325.42|16
1738646840000|2025-02-04 05:27:20|328.19|325.49|328.08|325.38|328.19|325.49|328.06|325.36|16
1738646850000|2025-02-04 05:27:30|328.07|325.37|328.21|325.51|328.22|325.52|328|325.3|16
1738646860000|2025-02-04 05:27:40|328.13|325.43|327.95|325.25|328.13|325.43|327.95|325.25|16
1738646870000|2025-02-04 05:27:50|327.94|325.24|327.86|325.16|327.94|325.24|327.86|325.16|16
1738646880000|2025-02-04 05:28:00|327.87|325.17|329.24|326.54|329.24|326.54|327.87|325.17|21
1738646890000|2025-02-04 05:28:10|329.3|326.6|329.28|326.58|329.39|326.69|329.23|326.53|17
1738646900000|2025-02-04 05:28:20|329.29|326.59|329.39|326.69|329.39|326.69|329.29|326.59|16
1738646910000|2025-02-04 05:28:30|329.4|326.7|329.33|326.63|329.43|326.73|329.32|326.62|14
1738646920000|2025-02-04 05:28:40|329.34|326.64|329.17|326.47|329.34|326.64|328.95|326.25|21
1738646930000|2025-02-04 05:28:50|329.18|326.48|329.26|326.56|329.26|326.56|329.18|326.48|11
1738646940000|2025-02-04 05:29:00|329.27|326.57|329|326.3|329.31|326.61|329|326.3|15
1738646950000|2025-02-04 05:29:10|328.82|326.12|328.7|326|328.94|326.24|328.7|326|12
1738646960000|2025-02-04 05:29:20|328.71|326.01|328.98|326.28|329.01|326.31|328.71|326.01|15
1738646970000|2025-02-04 05:29:30|328.99|326.29|329.02|326.32|329.11|326.41|328.97|326.27|10
1738646980000|2025-02-04 05:29:40|329.01|326.31|329.64|326.94|329.66|326.96|329.01|326.31|20
1738646990000|2025-02-04 05:29:50|329.68|326.98|329.63|326.93|329.7|327|329.59|326.89|16
1738647000000|2025-02-04 05:30:00|329.62|326.92|329.08|326.38|329.63|326.93|329.07|326.37|20
1738647010000|2025-02-04 05:30:10|329.07|326.37|328.82|326.12|329.07|326.37|328.78|326.08|17
1738647020000|2025-02-04 05:30:20|328.77|326.07|329.06|326.36|329.08|326.38|328.77|326.07|15
1738647030000|2025-02-04 05:30:30|329.05|326.35|329.08|326.38|329.09|326.39|329.05|326.35|10
1738647040000|2025-02-04 05:30:40|329.09|326.39|330.24|327.54|330.24|327.54|329.09|326.39|23
1738647050000|2025-02-04 05:30:50|330.23|327.53|330.23|327.53|330.31|327.61|330.2|327.5|17
1738647060000|2025-02-04 05:31:00|330.22|327.52|330.03|327.33|330.22|327.52|330|327.3|17
1738647070000|2025-02-04 05:31:10|330.02|327.32|329.32|326.62|330.15|327.45|329.32|326.62|12
1738647080000|2025-02-04 05:31:20|329.22|326.52|329.92|327.22|329.92|327.22|329.17|326.47|13
1738647090000|2025-02-04 05:31:30|329.93|327.23|329.61|326.91|330.01|327.31|329.61|326.91|18
1738647100000|2025-02-04 05:31:40|329.62|326.92|329.97|327.27|329.97|327.27|329.61|326.91|13
1738647110000|2025-02-04 05:31:50|329.98|327.28|329.69|326.99|330.05|327.35|329.68|326.98|17
1738647120000|2025-02-04 05:32:00|329.7|327|330.05|327.35|330.05|327.35|329.7|327|16
1738647130000|2025-02-04 05:32:10|330.06|327.36|330.58|327.88|330.59|327.89|330.06|327.36|16
1738647140000|2025-02-04 05:32:20|330.59|327.89|330.58|327.88|330.65|327.95|330.46|327.76|14
1738647150000|2025-02-04 05:32:30|330.53|327.83|330.49|327.79|330.53|327.83|329.72|327.02|16
1738647160000|2025-02-04 05:32:40|330.5|327.8|330.21|327.51|330.5|327.8|330.21|327.51|11
1738647170000|2025-02-04 05:32:50|330.22|327.52|330.06|327.36|330.22|327.52|330.06|327.36|17
1738647180000|2025-02-04 05:33:00|330.04|327.34|329.76|327.06|330.05|327.35|329.76|327.06|13
1738647190000|2025-02-04 05:33:10|329.77|327.07|329.92|327.22|329.92|327.22|329.76|327.06|18
1738647200000|2025-02-04 05:33:20|329.93|327.23|329.63|326.93|329.95|327.25|329.63|326.93|16
1738647210000|2025-02-04 05:33:30|329.64|326.94|329.44|326.74|329.67|326.97|329.43|326.73|17
1738647220000|2025-02-04 05:33:40|329.43|326.73|329.27|326.57|329.45|326.75|329.27|326.57|19
1738647230000|2025-02-04 05:33:50|329.26|326.56|329.07|326.37|329.27|326.57|329.07|326.37|13
1738647240000|2025-02-04 05:34:00|329.02|326.32|328.59|325.89|329.02|326.32|328.54|325.84|25
1738647250000|2025-02-04 05:34:10|328.56|325.86|328.75|326.05|328.88|326.18|328.56|325.86|14
1738647260000|2025-02-04 05:34:20|328.76|326.06|327.84|325.14|328.76|326.06|327.84|325.14|17
1738647270000|2025-02-04 05:34:30|327.85|325.15|327.74|325.04|327.87|325.17|327.74|325.04|17
1738647280000|2025-02-04 05:34:40|327.73|325.03|327.12|324.42|327.73|325.03|327.12|324.42|11
1738647290000|2025-02-04 05:34:50|327.13|324.43|327.04|324.34|327.13|324.43|327.04|324.34|10
1738647300000|2025-02-04 05:35:00|327.03|324.33|327.12|324.42|327.13|324.43|327.03|324.33|15
1738647310000|2025-02-04 05:35:10|327.11|324.41|327.03|324.33|327.11|324.41|327|324.3|8
1738647320000|2025-02-04 05:35:20|327.04|324.34|326.95|324.25|327.07|324.37|326.94|324.24|15
1738647330000|2025-02-04 05:35:30|326.94|324.24|326.92|324.22|326.98|324.28|326.9|324.2|15
1738647340000|2025-02-04 05:35:40|326.93|324.23|326.77|324.07|326.93|324.23|326.77|324.07|11
1738647350000|2025-02-04 05:35:50|326.76|324.06|326.4|323.7|326.76|324.06|326.34|323.64|22
1738647360000|2025-02-04 05:36:00|326.37|323.67|326.35|323.65|326.47|323.77|326.34|323.64|20
1738647370000|2025-02-04 05:36:10|326.4|323.7|327.89|325.19|327.89|325.19|326.35|323.65|23
1738647380000|2025-02-04 05:36:20|327.85|325.15|327.82|325.12|327.95|325.25|327.74|325.04|18
1738647390000|2025-02-04 05:36:30|327.78|325.08|327.87|325.17|327.9|325.2|327.71|325.01|18
1738647400000|2025-02-04 05:36:40|327.86|325.16|327.59|324.89|327.87|325.17|327.58|324.88|16
1738647410000|2025-02-04 05:36:50|327.6|324.9|327.49|324.79|327.6|324.9|327.47|324.77|16
1738647420000|2025-02-04 05:37:00|327.5|324.8|327.74|325.04|327.74|325.04|327.33|324.63|24
1738647430000|2025-02-04 05:37:10|327.75|325.05|328.66|325.96|328.79|326.09|327.75|325.05|17
1738647440000|2025-02-04 05:37:20|328.76|326.06|328.83|326.13|328.95|326.25|328.76|326.06|10
1738647450000|2025-02-04 05:37:30|328.84|326.14|329.18|326.48|329.18|326.48|328.84|326.14|16
1738647460000|2025-02-04 05:37:40|329.19|326.49|329.07|326.37|329.2|326.5|328.68|325.98|21
1738647470000|2025-02-04 05:37:50|329.08|326.38|329.07|326.37|329.11|326.41|329.07|326.37|14
1738647480000|2025-02-04 05:38:00|329.03|326.33|328.59|325.89|329.03|326.33|328.54|325.84|24
1738647490000|2025-02-04 05:38:10|328.62|325.92|328.44|325.74|328.62|325.92|328.44|325.74|12
1738647500000|2025-02-04 05:38:20|328.45|325.75|327.89|325.19|328.46|325.76|327.89|325.19|26
1738647510000|2025-02-04 05:38:30|328.12|325.42|327.59|324.89|328.12|325.42|327.47|324.77|27
1738647520000|2025-02-04 05:38:40|327.53|324.83|327.27|324.57|327.66|324.96|327.15|324.45|23
1738647530000|2025-02-04 05:38:50|327.28|324.58|327.34|324.64|327.49|324.79|327.28|324.58|17
1738647540000|2025-02-04 05:39:00|327.35|324.65|327.24|324.54|327.36|324.66|327.15|324.45|20
1738647550000|2025-02-04 05:39:10|327.25|324.55|326.99|324.29|327.31|324.61|326.97|324.27|18
1738647560000|2025-02-04 05:39:20|327.07|324.37|327.05|324.35|327.11|324.41|326.93|324.23|17
1738647570000|2025-02-04 05:39:30|327.08|324.38|327.14|324.44|327.14|324.44|326.92|324.22|22
1738647580000|2025-02-04 05:39:40|327.12|324.42|326.94|324.24|327.16|324.46|326.94|324.24|21
1738647590000|2025-02-04 05:39:50|326.95|324.25|327.48|324.78|327.48|324.78|326.95|324.25|22
1738647600000|2025-02-04 05:40:00|327.49|324.79|328.54|325.84|328.56|325.86|327.49|324.79|20
1738647610000|2025-02-04 05:40:10|328.51|325.81|328.57|325.87|328.68|325.98|328.46|325.76|24
1738647620000|2025-02-04 05:40:20|328.61|325.91|327.84|325.14|328.64|325.94|327.84|325.14|25
1738647630000|2025-02-04 05:40:30|327.92|325.22|328.43|325.73|328.5|325.8|327.92|325.22|18
1738647640000|2025-02-04 05:40:40|328.49|325.79|328.36|325.66|328.56|325.86|328.04|325.34|21
1738647650000|2025-02-04 05:40:50|328.39|325.69|328.97|326.27|328.99|326.29|328.39|325.69|22
1738647660000|2025-02-04 05:41:00|328.98|326.28|328.95|326.25|328.99|326.29|328.8|326.1|17
1738647670000|2025-02-04 05:41:10|328.96|326.26|328.79|326.09|329.07|326.37|328.75|326.05|24
1738647680000|2025-02-04 05:41:20|328.77|326.07|328.16|325.46|328.81|326.11|328.04|325.34|19
1738647690000|2025-02-04 05:41:30|328.28|325.58|328.91|326.21|329.06|326.36|328.25|325.55|26
1738647700000|2025-02-04 05:41:40|328.96|326.26|329.37|326.67|329.39|326.69|328.96|326.26|21
1738647710000|2025-02-04 05:41:50|329.32|326.62|329.56|326.86|329.59|326.89|329.32|326.62|21
1738647720000|2025-02-04 05:42:00|329.59|326.89|329.55|326.85|329.59|326.89|328.99|326.29|24
1738647730000|2025-02-04 05:42:10|329.56|326.86|329.35|326.65|329.76|327.06|329.1|326.4|29
1738647740000|2025-02-04 05:42:20|329.43|326.73|329.7|327|329.7|327|329.43|326.73|18
1738647750000|2025-02-04 05:42:30|329.73|327.03|329.43|326.73|329.84|327.14|329.28|326.58|22
1738647760000|2025-02-04 05:42:40|329.44|326.74|329.34|326.64|329.47|326.77|329.09|326.39|24
1738647770000|2025-02-04 05:42:50|329.35|326.65|329.7|327|329.78|327.08|329.35|326.65|21
1738647780000|2025-02-04 05:43:00|329.71|327.01|329.52|326.82|329.71|327.01|329.36|326.66|24
1738647790000|2025-02-04 05:43:10|329.53|326.83|329.25|326.55|329.7|327|329.22|326.52|18
1738647800000|2025-02-04 05:43:20|329.26|326.56|329.19|326.49|329.28|326.58|328.75|326.05|27
1738647810000|2025-02-04 05:43:30|329.21|326.51|328.99|326.29|329.3|326.6|328.99|326.29|23
1738647820000|2025-02-04 05:43:40|328.89|326.19|328.65|325.95|328.9|326.2|328.37|325.67|26
1738647830000|2025-02-04 05:43:50|328.66|325.96|328.61|325.91|328.67|325.97|328.53|325.83|20
1738647840000|2025-02-04 05:44:00|328.62|325.92|329.06|326.36|329.27|326.57|328.62|325.92|24
1738647850000|2025-02-04 05:44:10|328.9|326.2|328.88|326.18|328.91|326.21|328.56|325.86|17
1738647860000|2025-02-04 05:44:20|329.18|326.48|328.87|326.17|329.18|326.48|328.87|326.17|11
1738647870000|2025-02-04 05:44:30|328.88|326.18|328.32|325.62|328.97|326.27|328.32|325.62|20
1738647880000|2025-02-04 05:44:40|328.31|325.61|328.27|325.57|328.31|325.61|328.1|325.4|15
1738647890000|2025-02-04 05:44:50|328.29|325.59|327.96|325.26|328.57|325.87|327.96|325.26|22
1738647900000|2025-02-04 05:45:00|327.93|325.23|327.69|324.99|327.93|325.23|327.52|324.82|19
1738647910000|2025-02-04 05:45:10|327.7|325|327.34|324.64|327.7|325|327.32|324.62|25
1738647920000|2025-02-04 05:45:20|327.35|324.65|327|324.3|327.36|324.66|326.98|324.28|15
1738647930000|2025-02-04 05:45:30|327.02|324.32|327.5|324.8|327.95|325.25|327.02|324.32|21
1738647940000|2025-02-04 05:45:40|327.51|324.81|327.21|324.51|327.51|324.81|327.14|324.44|17
1738647950000|2025-02-04 05:45:50|327.22|324.52|326.57|323.87|327.23|324.53|326.56|323.86|22
1738647960000|2025-02-04 05:46:00|326.56|323.86|326.22|323.52|326.63|323.93|326.18|323.48|21
1738647970000|2025-02-04 05:46:10|326.27|323.57|327.46|324.76|327.46|324.76|326.27|323.57|25
1738647980000|2025-02-04 05:46:20|327.43|324.73|327.61|324.91|327.66|324.96|327.35|324.65|19
1738647990000|2025-02-04 05:46:30|327.51|324.81|328.04|325.34|328.05|325.35|327.44|324.74|18
1738648000000|2025-02-04 05:46:40|327.98|325.28|328.85|326.15|328.85|326.15|327.98|325.28|24
1738648010000|2025-02-04 05:46:50|328.84|326.14|329.32|326.62|329.32|326.62|328.84|326.14|20
1738648020000|2025-02-04 05:47:00|329.53|326.83|329.87|327.17|330.08|327.38|329.53|326.83|27
1738648030000|2025-02-04 05:47:10|329.9|327.2|330.44|327.74|330.59|327.89|329.84|327.14|25
1738648040000|2025-02-04 05:47:20|330.45|327.75|330|327.3|330.56|327.86|330|327.3|24
1738648050000|2025-02-04 05:47:30|330.01|327.31|329.62|326.92|330.01|327.31|329.54|326.84|19
1738648060000|2025-02-04 05:47:40|329.65|326.95|330.29|327.59|330.29|327.59|329.65|326.95|16
1738648070000|2025-02-04 05:47:50|330.27|327.57|330.56|327.86|330.56|327.86|330.27|327.57|23
1738648080000|2025-02-04 05:48:00|330.53|327.83|330.65|327.95|330.65|327.95|329.96|327.26|28
1738648090000|2025-02-04 05:48:10|330.67|327.97|330.26|327.56|330.67|327.97|330.06|327.36|24
1738648100000|2025-02-04 05:48:20|330.27|327.57|330.05|327.35|330.68|327.98|330.05|327.35|18
1738648110000|2025-02-04 05:48:30|330.04|327.34|330.22|327.52|330.22|327.52|329.84|327.14|26
1738648120000|2025-02-04 05:48:40|330.26|327.56|330.06|327.36|330.64|327.94|330.01|327.31|26
1738648130000|2025-02-04 05:48:50|330.05|327.35|330.24|327.54|330.28|327.58|329.75|327.05|22
1738648140000|2025-02-04 05:49:00|330.19|327.49|330.33|327.63|330.48|327.78|330.14|327.44|19
1738648150000|2025-02-04 05:49:10|330.34|327.64|330.65|327.95|330.65|327.95|330.34|327.64|16
1738648160000|2025-02-04 05:49:20|330.66|327.96|330.24|327.54|330.72|328.02|330.24|327.54|27
1738648170000|2025-02-04 05:49:30|330.03|327.33|329.67|326.97|330.03|327.33|329.47|326.77|21
1738648180000|2025-02-04 05:49:40|329.53|326.83|330.36|327.66|330.36|327.66|329.53|326.83|22
1738648190000|2025-02-04 05:49:50|330.37|327.67|330|327.3|330.37|327.67|329.97|327.27|24
1738648200000|2025-02-04 05:50:00|329.92|327.22|329.27|326.57|329.92|327.22|329.21|326.51|21
1738648210000|2025-02-04 05:50:10|329.34|326.64|329.92|327.22|329.96|327.26|329.34|326.64|19
1738648220000|2025-02-04 05:50:20|329.96|327.26|330.05|327.35|330.07|327.37|329.88|327.18|22
1738648230000|2025-02-04 05:50:30|330.06|327.36|330|327.3|330.07|327.37|329.92|327.22|16
1738648240000|2025-02-04 05:50:40|330.05|327.35|330.04|327.34|330.09|327.39|329.92|327.22|17
1738648250000|2025-02-04 05:50:50|330.05|327.35|329.95|327.25|330.2|327.5|329.95|327.25|19
1738648260000|2025-02-04 05:51:00|329.96|327.26|329.42|326.72|329.96|327.26|329.16|326.46|27
1738648270000|2025-02-04 05:51:10|329.47|326.77|329.57|326.87|329.71|327.01|329.47|326.77|14
1738648280000|2025-02-04 05:51:20|329.58|326.88|329.93|327.23|329.93|327.23|329.55|326.85|19
1738648290000|2025-02-04 05:51:30|329.98|327.28|329.86|327.16|330.15|327.45|329.85|327.15|15
1738648300000|2025-02-04 05:51:40|329.85|327.15|329.63|326.93|329.86|327.16|329.43|326.73|26
1738648310000|2025-02-04 05:51:50|329.64|326.94|330.1|327.4|330.33|327.63|329.64|326.94|23
1738648320000|2025-02-04 05:52:00|330.05|327.35|330.12|327.42|330.19|327.49|329.85|327.15|24
1738648330000|2025-02-04 05:52:10|330.13|327.43|329.83|327.13|330.13|327.43|329.54|326.84|27
1738648340000|2025-02-04 05:52:20|329.91|327.21|330.24|327.54|330.26|327.56|329.91|327.21|20
1738648350000|2025-02-04 05:52:30|330.25|327.55|330.6|327.9|330.71|328.01|330.25|327.55|23
1738648360000|2025-02-04 05:52:40|330.61|327.91|330.57|327.87|330.79|328.09|330.56|327.86|23
1738648370000|2025-02-04 05:52:50|330.58|327.88|330.56|327.86|330.68|327.98|330.54|327.84|16
1738648380000|2025-02-04 05:53:00|330.57|327.87|329.72|327.02|330.59|327.89|329.72|327.02|28
1738648390000|2025-02-04 05:53:10|329.58|326.88|330.13|327.43|330.22|327.52|329.48|326.78|21
1738648400000|2025-02-04 05:53:20|330.15|327.45|330|327.3|330.2|327.5|330|327.3|16
1738648410000|2025-02-04 05:53:30|329.99|327.29|330.38|327.68|330.39|327.69|329.99|327.29|23
1738648420000|2025-02-04 05:53:40|330.36|327.66|329.97|327.27|330.39|327.69|329.97|327.27|21
1738648430000|2025-02-04 05:53:50|329.96|327.26|330.27|327.57|330.27|327.57|329.96|327.26|17
1738648440000|2025-02-04 05:54:00|330.28|327.58|329.43|326.73|330.29|327.59|329.43|326.73|26
1738648450000|2025-02-04 05:54:10|329.42|326.72|329.38|326.68|329.45|326.75|329.32|326.62|12
1738648460000|2025-02-04 05:54:20|329.39|326.69|329.17|326.47|329.42|326.72|329.17|326.47|20
1738648470000|2025-02-04 05:54:30|329.11|326.41|329.13|326.43|329.3|326.6|329.11|326.41|13
1738648480000|2025-02-04 05:54:40|329.14|326.44|329.32|326.62|329.49|326.79|329.14|326.44|18
1738648490000|2025-02-04 05:54:50|329.27|326.57|328.97|326.27|329.36|326.66|328.88|326.18|21
1738648500000|2025-02-04 05:55:00|328.98|326.28|328.52|325.82|329.15|326.45|328.52|325.82|25
1738648510000|2025-02-04 05:55:10|328.37|325.67|328.33|325.63|328.37|325.67|328.13|325.43|20
1738648520000|2025-02-04 05:55:20|328.34|325.64|328.08|325.38|328.35|325.65|328.08|325.38|12
1738648530000|2025-02-04 05:55:30|328.01|325.31|328.21|325.51|328.24|325.54|328.01|325.31|19
1738648540000|2025-02-04 05:55:40|328.15|325.45|327.81|325.11|328.16|325.46|327.8|325.1|16
1738648550000|2025-02-04 05:55:50|327.82|325.12|327.72|325.02|327.94|325.24|327.72|325.02|21
1738648560000|2025-02-04 05:56:00|327.67|324.97|327.39|324.69|327.68|324.98|327.37|324.67|16
1738648570000|2025-02-04 05:56:10|327.41|324.71|327.67|324.97|327.67|324.97|327.41|324.71|21
1738648580000|2025-02-04 05:56:20|327.66|324.96|327.87|325.17|327.87|325.17|327.66|324.96|15
1738648590000|2025-02-04 05:56:30|327.86|325.16|327.5|324.8|327.87|325.17|327.48|324.78|20
1738648600000|2025-02-04 05:56:40|327.54|324.84|327.74|325.04|327.74|325.04|327.54|324.84|15
1738648610000|2025-02-04 05:56:50|327.75|325.05|327.9|325.2|327.9|325.2|327.75|325.05|17
1738648620000|2025-02-04 05:57:00|327.91|325.21|327.79|325.09|327.93|325.23|327.74|325.04|14
1738648630000|2025-02-04 05:57:10|327.8|325.1|327.83|325.13|327.9|325.2|327.8|325.1|16
1738648640000|2025-02-04 05:57:20|327.84|325.14|328.02|325.32|328.02|325.32|327.84|325.14|12
1738648650000|2025-02-04 05:57:30|328.01|325.31|327.79|325.09|328.02|325.32|327.77|325.07|19
1738648660000|2025-02-04 05:57:40|327.8|325.1|327.62|324.92|327.8|325.1|327.51|324.81|19
1738648670000|2025-02-04 05:57:50|327.61|324.91|327.74|325.04|327.77|325.07|327.61|324.91|13
1738648680000|2025-02-04 05:58:00|327.75|325.05|327.56|324.86|327.75|325.05|327.55|324.85|17
1738648690000|2025-02-04 05:58:10|327.57|324.87|327.42|324.72|327.6|324.9|327.41|324.71|13
1738648700000|2025-02-04 05:58:20|327.43|324.73|327.31|324.61|327.44|324.74|327.23|324.53|12
1738648710000|2025-02-04 05:58:30|327.32|324.62|327.32|324.62|327.36|324.66|327.18|324.48|13
1738648720000|2025-02-04 05:58:40|327.31|324.61|327.03|324.33|327.35|324.65|326.88|324.18|23
1738648730000|2025-02-04 05:58:50|327.05|324.35|327.27|324.57|327.27|324.57|327.05|324.35|16
1738648740000|2025-02-04 05:59:00|327.28|324.58|327.22|324.52|327.28|324.58|327.11|324.41|13
1738648750000|2025-02-04 05:59:10|327.18|324.48|327.37|324.67|327.37|324.67|327.18|324.48|14
1738648760000|2025-02-04 05:59:20|327.43|324.73|327.64|324.94|327.64|324.94|327.43|324.73|15
1738648770000|2025-02-04 05:59:30|327.65|324.95|327.53|324.83|327.66|324.96|327.47|324.77|14
1738648780000|2025-02-04 05:59:40|327.45|324.75|327.39|324.69|327.49|324.79|327.35|324.65|12
1738648790000|2025-02-04 05:59:50|327.36|324.66|327.38|324.68|327.45|324.75|327.28|324.58|14
1738648800000|2025-02-04 06:00:00|327.44|324.74|327.77|325.07|327.81|325.11|327.44|324.74|30
1738648810000|2025-02-04 06:00:10|327.78|325.08|327.75|325.05|327.94|325.24|327.7|325|27
1738648820000|2025-02-04 06:00:20|327.74|325.04|327.65|324.95|327.83|325.13|327.57|324.87|25
1738648830000|2025-02-04 06:00:30|327.66|324.96|327.88|325.18|327.88|325.18|327.44|324.74|26
1738648840000|2025-02-04 06:00:40|327.8|325.1|327.99|325.29|327.99|325.29|327.76|325.06|19
1738648850000|2025-02-04 06:00:50|327.95|325.25|327.93|325.23|328.01|325.31|327.73|325.03|32
1738648860000|2025-02-04 06:01:00|327.94|325.24|327.81|325.11|327.94|325.24|327.64|324.94|18
1738648870000|2025-02-04 06:01:10|327.82|325.12|328|325.3|328|325.3|327.82|325.12|20
1738648880000|2025-02-04 06:01:20|328.01|325.31|328.21|325.51|328.23|325.53|328.01|325.31|28
1738648890000|2025-02-04 06:01:30|328.24|325.54|328.45|325.75|328.49|325.79|328.24|325.54|21
1738648900000|2025-02-04 06:01:40|328.44|325.74|328.77|326.07|328.79|326.09|328.44|325.74|16
1738648910000|2025-02-04 06:01:50|328.78|326.08|329.07|326.37|329.09|326.39|328.78|326.08|22
1738648920000|2025-02-04 06:02:00|329.08|326.38|328.88|326.18|329.12|326.42|328.84|326.14|21
1738648930000|2025-02-04 06:02:10|328.89|326.19|329.28|326.58|329.28|326.58|328.89|326.19|24
1738648940000|2025-02-04 06:02:20|329.25|326.55|329.09|326.39|329.26|326.56|329.09|326.39|18
1738648950000|2025-02-04 06:02:30|329.13|326.43|329.31|326.61|329.31|326.61|329.13|326.43|15
1738648960000|2025-02-04 06:02:40|329.32|326.62|329.25|326.55|329.33|326.63|329.06|326.36|15
1738648970000|2025-02-04 06:02:50|329.26|326.56|329.44|326.74|329.44|326.74|329.26|326.56|18
1738648980000|2025-02-04 06:03:00|329.43|326.73|329.29|326.59|329.43|326.73|329.06|326.36|22
1738648990000|2025-02-04 06:03:10|329.3|326.6|329.4|326.7|329.46|326.76|329.3|326.6|15
1738649000000|2025-02-04 06:03:20|329.41|326.71|329.4|326.7|329.56|326.86|329.39|326.69|19
1738649010000|2025-02-04 06:03:30|329.44|326.74|329.51|326.81|329.51|326.81|329.39|326.69|10
1738649020000|2025-02-04 06:03:40|329.5|326.8|329.71|327.01|329.77|327.07|329.5|326.8|19
1738649030000|2025-02-04 06:03:50|329.72|327.02|329.97|327.27|330.1|327.4|329.69|326.99|25
1738649040000|2025-02-04 06:04:00|329.95|327.25|330.15|327.45|330.15|327.45|329.8|327.1|23
1738649050000|2025-02-04 06:04:10|330.16|327.46|330.3|327.6|330.31|327.61|330.08|327.38|16
1738649060000|2025-02-04 06:04:20|330.31|327.61|330.35|327.65|330.49|327.79|330.27|327.57|18
1738649070000|2025-02-04 06:04:30|330.34|327.64|330.19|327.49|330.34|327.64|330.11|327.41|16
1738649080000|2025-02-04 06:04:40|330.2|327.5|330.5|327.8|330.54|327.84|330.2|327.5|25
1738649090000|2025-02-04 06:04:50|330.51|327.81|330.59|327.89|330.61|327.91|330.39|327.69|20
1738649100000|2025-02-04 06:05:00|330.64|327.94|330.63|327.93|330.67|327.97|330.38|327.68|20
1738649110000|2025-02-04 06:05:10|330.64|327.94|330.97|328.27|330.97|328.27|330.64|327.94|23
1738649120000|2025-02-04 06:05:20|330.98|328.28|331.31|328.61|331.31|328.61|330.98|328.28|24
1738649130000|2025-02-04 06:05:30|331.32|328.62|331.43|328.73|331.43|328.73|331.32|328.62|16
1738649140000|2025-02-04 06:05:40|331.44|328.74|331.73|329.03|331.73|329.03|331.44|328.74|19
1738649150000|2025-02-04 06:05:50|331.74|329.04|331.72|329.02|331.77|329.07|331.71|329.01|9
1738649160000|2025-02-04 06:06:00|331.66|328.96|331.77|329.07|331.77|329.07|331.66|328.96|7
1738649170000|2025-02-04 06:06:10|331.78|329.08|331.98|329.28|332|329.3|331.73|329.03|25
1738649180000|2025-02-04 06:06:20|331.99|329.29|332.22|329.52|332.22|329.52|331.99|329.29|15
1738649190000|2025-02-04 06:06:30|332.06|329.36|331.88|329.18|332.13|329.43|331.81|329.11|20
1738649200000|2025-02-04 06:06:40|331.89|329.19|331.81|329.11|331.91|329.21|331.65|328.95|26
1738649210000|2025-02-04 06:06:50|331.82|329.12|331.66|328.96|331.91|329.21|331.66|328.96|17
1738649220000|2025-02-04 06:07:00|331.62|328.92|331.26|328.56|331.62|328.92|331.25|328.55|20
1738649230000|2025-02-04 06:07:10|331.27|328.57|331.32|328.62|331.41|328.71|331.27|328.57|13
1738649240000|2025-02-04 06:07:20|331.31|328.61|331.31|328.61|331.46|328.76|331.31|328.61|24
1738649250000|2025-02-04 06:07:30|331.33|328.63|331.35|328.65|331.35|328.65|331.18|328.48|18
1738649260000|2025-02-04 06:07:40|331.36|328.66|331.51|328.81|331.56|328.86|331.33|328.63|16
1738649270000|2025-02-04 06:07:50|331.46|328.76|331.39|328.69|331.53|328.83|331.37|328.67|17
1738649280000|2025-02-04 06:08:00|331.4|328.7|331.44|328.74|331.51|328.81|331.28|328.58|20
1738649290000|2025-02-04 06:08:10|331.45|328.75|331.63|328.93|331.63|328.93|331.45|328.75|16
1738649300000|2025-02-04 06:08:20|331.64|328.94|331.71|329.01|331.71|329.01|331.64|328.94|9
1738649310000|2025-02-04 06:08:30|331.72|329.02|331.77|329.07|331.79|329.09|331.72|329.02|6
1738649320000|2025-02-04 06:08:40|331.71|329.01|331.14|328.44|331.71|329.01|331.14|328.44|13
1738649330000|2025-02-04 06:08:50|331.15|328.45|330.96|328.26|331.19|328.49|330.96|328.26|18
1738649340000|2025-02-04 06:09:00|330.97|328.27|330.43|327.73|331.07|328.37|330.42|327.72|23
1738649350000|2025-02-04 06:09:10|330.44|327.74|330.61|327.91|330.61|327.91|330.44|327.74|11
1738649360000|2025-02-04 06:09:20|330.63|327.93|330.92|328.22|330.92|328.22|330.63|327.93|13
1738649370000|2025-02-04 06:09:30|330.91|328.21|330.92|328.22|330.92|328.22|330.82|328.12|9
1738649380000|2025-02-04 06:09:40|330.91|328.21|331.2|328.5|331.2|328.5|330.91|328.21|14
1738649390000|2025-02-04 06:09:50|331.21|328.51|331.06|328.36|331.23|328.53|331.03|328.33|14
1738649400000|2025-02-04 06:10:00|331.1|328.4|330.7|328|331.11|328.41|330.7|328|19
1738649410000|2025-02-04 06:10:10|330.67|327.97|330.57|327.87|330.68|327.98|330.44|327.74|20
1738649420000|2025-02-04 06:10:20|330.48|327.78|330.31|327.61|330.49|327.79|330.21|327.51|22
1738649430000|2025-02-04 06:10:30|330.32|327.62|330.15|327.45|330.32|327.62|330.15|327.45|7
1738649440000|2025-02-04 06:10:40|330.11|327.41|330.2|327.5|330.21|327.51|329.96|327.26|16
1738649450000|2025-02-04 06:10:50|330.18|327.48|330.29|327.59|330.3|327.6|330.13|327.43|15
1738649460000|2025-02-04 06:11:00|330.22|327.52|330.4|327.7|330.44|327.74|330.17|327.47|15
1738649470000|2025-02-04 06:11:10|330.41|327.71|330.14|327.44|330.42|327.72|330.14|327.44|16
1738649480000|2025-02-04 06:11:20|330.15|327.45|330.28|327.58|330.28|327.58|330.15|327.45|11
1738649490000|2025-02-04 06:11:30|330.29|327.59|330.22|327.52|330.3|327.6|330.2|327.5|12
1738649500000|2025-02-04 06:11:40|330.26|327.56|330.46|327.76|330.46|327.76|330.23|327.53|22
1738649510000|2025-02-04 06:11:50|330.48|327.78|330.72|328.02|330.74|328.04|330.48|327.78|16
1738649520000|2025-02-04 06:12:00|330.73|328.03|330.59|327.89|330.73|328.03|330.58|327.88|16
1738649530000|2025-02-04 06:12:10|330.6|327.9|330.7|328|330.72|328.02|330.55|327.85|15
1738649540000|2025-02-04 06:12:20|330.71|328.01|330.92|328.22|330.92|328.22|330.7|328|16
1738649550000|2025-02-04 06:12:30|330.91|328.21|330.98|328.28|331.03|328.33|330.91|328.21|15
1738649560000|2025-02-04 06:12:40|330.99|328.29|331.1|328.4|331.23|328.53|330.98|328.28|18
1738649570000|2025-02-04 06:12:50|331.05|328.35|331.01|328.31|331.1|328.4|331|328.3|17
1738649580000|2025-02-04 06:13:00|331.02|328.32|331.23|328.53|331.27|328.57|331.02|328.32|21
1738649590000|2025-02-04 06:13:10|331.31|328.61|331.26|328.56|331.45|328.75|331.22|328.52|20
1738649600000|2025-02-04 06:13:20|331.27|328.57|331.23|328.53|331.47|328.77|331.23|328.53|19
1738649610000|2025-02-04 06:13:30|331.24|328.54|331.17|328.47|331.24|328.54|331.15|328.45|13
1738649620000|2025-02-04 06:13:40|331.2|328.5|331.28|328.58|331.28|328.58|331.14|328.44|13
1738649630000|2025-02-04 06:13:50|331.29|328.59|331.28|328.58|331.34|328.64|331.27|328.57|6
1738649640000|2025-02-04 06:14:00|331.19|328.49|331.09|328.39|331.37|328.67|331.09|328.39|20
1738649650000|2025-02-04 06:14:10|331.1|328.4|331.15|328.45|331.18|328.48|331.06|328.36|17
1738649660000|2025-02-04 06:14:20|331.16|328.46|331.28|328.58|331.28|328.58|331.16|328.46|11
1738649670000|2025-02-04 06:14:30|331.29|328.59|331.35|328.65|331.35|328.65|331.29|328.59|6
1738649680000|2025-02-04 06:14:40|331.36|328.66|331.38|328.68|331.38|328.68|331.32|328.62|5
1738649690000|2025-02-04 06:14:50|331.39|328.69|331.54|328.84|331.54|328.84|331.39|328.69|10
1738649700000|2025-02-04 06:15:00|331.55|328.85|331.25|328.55|331.55|328.85|331.21|328.51|17
1738649710000|2025-02-04 06:15:10|331.24|328.54|331.33|328.63|331.33|328.63|331.08|328.38|17
1738649720000|2025-02-04 06:15:20|331.3|328.6|331|328.3|331.31|328.61|330.96|328.26|16
1738649730000|2025-02-04 06:15:30|330.92|328.22|331.24|328.54|331.24|328.54|330.91|328.21|18
1738649740000|2025-02-04 06:15:40|331.25|328.55|330.75|328.05|331.26|328.56|330.68|327.98|16
1738649750000|2025-02-04 06:15:50|330.78|328.08|330.88|328.18|331|328.3|330.78|328.08|21
1738649760000|2025-02-04 06:16:00|330.89|328.19|330.89|328.19|330.99|328.29|330.88|328.18|18
1738649770000|2025-02-04 06:16:10|330.9|328.2|331.19|328.49|331.3|328.6|330.9|328.2|18
1738649780000|2025-02-04 06:16:20|331.2|328.5|331.62|328.92|331.62|328.92|331.17|328.47|25
1738649790000|2025-02-04 06:16:30|331.84|329.14|332.07|329.37|332.27|329.57|331.8|329.1|21
1738649800000|2025-02-04 06:16:40|332.03|329.33|331.95|329.25|332.06|329.36|331.89|329.19|17
1738649810000|2025-02-04 06:16:50|331.99|329.29|332.3|329.6|332.3|329.6|331.99|329.29|17
1738649820000|2025-02-04 06:17:00|332.31|329.61|332.56|329.86|332.57|329.87|332.31|329.61|16
1738649830000|2025-02-04 06:17:10|332.57|329.87|332.36|329.66|332.66|329.96|332.33|329.63|18
1738649840000|2025-02-04 06:17:20|332.37|329.67|332.22|329.52|332.37|329.67|332.22|329.52|9
1738649850000|2025-02-04 06:17:30|332.21|329.51|332.66|329.96|332.66|329.96|332.21|329.51|19
1738649860000|2025-02-04 06:17:40|332.68|329.98|332.89|330.19|332.89|330.19|332.68|329.98|23
1738649870000|2025-02-04 06:17:50|332.9|330.2|332.58|329.88|332.9|330.2|332.56|329.86|16
1738649880000|2025-02-04 06:18:00|332.59|329.89|332.56|329.86|332.63|329.93|332.22|329.52|22
1738649890000|2025-02-04 06:18:10|332.57|329.87|332.82|330.12|332.82|330.12|332.57|329.87|19
1738649900000|2025-02-04 06:18:20|332.83|330.13|332.87|330.17|332.88|330.18|332.67|329.97|19
1738649910000|2025-02-04 06:18:30|332.88|330.18|332.88|330.18|332.88|330.18|332.7|330|18
1738649920000|2025-02-04 06:18:40|332.89|330.19|332.98|330.28|333.01|330.31|332.88|330.18|15
1738649930000|2025-02-04 06:18:50|333.03|330.33|332.99|330.29|333.03|330.33|332.91|330.21|11
1738649940000|2025-02-04 06:19:00|333|330.3|333.8|331.1|333.88|331.18|333|330.3|26
1738649950000|2025-02-04 06:19:10|333.85|331.15|333.76|331.06|333.87|331.17|333.64|330.94|21
1738649960000|2025-02-04 06:19:20|333.73|331.03|333.67|330.97|333.74|331.04|333.57|330.87|20
1738649970000|2025-02-04 06:19:30|333.68|330.98|333.47|330.77|333.76|331.06|333.47|330.77|16
1738649980000|2025-02-04 06:19:40|333.48|330.78|333.67|330.97|333.67|330.97|333.48|330.78|20
1738649990000|2025-02-04 06:19:50|333.64|330.94|333.66|330.96|333.66|330.96|333.47|330.77|16
1738650000000|2025-02-04 06:20:00|333.67|330.97|333.01|330.31|333.69|330.99|333|330.3|25
1738650010000|2025-02-04 06:20:10|333.02|330.32|332.93|330.23|333.02|330.32|332.87|330.17|14
1738650020000|2025-02-04 06:20:20|332.88|330.18|332.67|329.97|332.88|330.18|332.67|329.97|15
1738650030000|2025-02-04 06:20:30|332.61|329.91|332.29|329.59|332.63|329.93|332.29|329.59|14
1738650040000|2025-02-04 06:20:40|332.25|329.55|332.22|329.52|332.25|329.55|332.14|329.44|16
1738650050000|2025-02-04 06:20:50|332.23|329.53|332.05|329.35|332.23|329.53|332.05|329.35|14
1738650060000|2025-02-04 06:21:00|332.06|329.36|331.9|329.2|332.06|329.36|331.52|328.82|25
1738650070000|2025-02-04 06:21:10|331.91|329.21|332.17|329.47|332.17|329.47|331.91|329.21|17
1738650080000|2025-02-04 06:21:20|332.18|329.48|331.71|329.01|332.2|329.5|331.71|329.01|15
1738650090000|2025-02-04 06:21:30|331.72|329.02|331.69|328.99|331.72|329.02|331.57|328.87|15
1738650100000|2025-02-04 06:21:40|331.7|329|331.7|329|331.7|329|331.59|328.89|15
1738650110000|2025-02-04 06:21:50|331.71|329.01|331.61|328.91|331.78|329.08|331.56|328.86|17
1738650120000|2025-02-04 06:22:00|331.62|328.92|331.68|328.98|331.68|328.98|331.62|328.92|9
1738650130000|2025-02-04 06:22:10|331.69|328.99|331.89|329.19|331.91|329.21|331.69|328.99|14
1738650140000|2025-02-04 06:22:20|331.83|329.13|331.78|329.08|331.91|329.21|331.78|329.08|11
1738650150000|2025-02-04 06:22:30|331.67|328.97|331.59|328.89|331.72|329.02|331.55|328.85|10
1738650160000|2025-02-04 06:22:40|331.5|328.8|330.98|328.28|331.56|328.86|330.98|328.28|19
1738650170000|2025-02-04 06:22:50|330.95|328.25|331.05|328.35|331.05|328.35|330.91|328.21|9
1738650180000|2025-02-04 06:23:00|331.04|328.34|330.89|328.19|331.04|328.34|330.81|328.11|17
1738650190000|2025-02-04 06:23:10|330.9|328.2|331.27|328.57|331.27|328.57|330.9|328.2|20
1738650200000|2025-02-04 06:23:20|331.24|328.54|331.24|328.54|331.25|328.55|331.15|328.45|10
1738650210000|2025-02-04 06:23:30|331.28|328.58|331.36|328.66|331.41|328.71|331.28|328.58|16
1738650220000|2025-02-04 06:23:40|331.29|328.59|331.27|328.57|331.29|328.59|331.23|328.53|7
1738650230000|2025-02-04 06:23:50|331.28|328.58|331.35|328.65|331.35|328.65|331.28|328.58|4
1738650240000|2025-02-04 06:24:00|331.29|328.59|330.88|328.18|331.29|328.59|330.88|328.18|17
1738650250000|2025-02-04 06:24:10|330.98|328.28|330.76|328.06|330.98|328.28|330.74|328.04|11
1738650260000|2025-02-04 06:24:20|330.78|328.08|330.77|328.07|330.79|328.09|330.27|327.57|19
1738650270000|2025-02-04 06:24:30|330.65|327.95|330.8|328.1|330.8|328.1|330.65|327.95|15
1738650280000|2025-02-04 06:24:40|330.81|328.11|330.96|328.26|330.97|328.27|330.81|328.11|15
1738650290000|2025-02-04 06:24:50|330.97|328.27|330.9|328.2|331.03|328.33|330.9|328.2|9
1738650300000|2025-02-04 06:25:00|330.87|328.17|330.56|327.86|330.87|328.17|330.56|327.86|15
1738650310000|2025-02-04 06:25:10|330.57|327.87|330.58|327.88|330.63|327.93|330.5|327.8|15
1738650320000|2025-02-04 06:25:20|330.55|327.85|330.58|327.88|330.58|327.88|330.49|327.79|9
1738650330000|2025-02-04 06:25:30|330.56|327.86|330.5|327.8|330.58|327.88|330.48|327.78|15
1738650340000|2025-02-04 06:25:40|330.49|327.79|330.26|327.56|330.49|327.79|330.14|327.44|18
1738650350000|2025-02-04 06:25:50|330.27|327.57|330.53|327.83|330.53|327.83|330.27|327.57|14
1738650360000|2025-02-04 06:26:00|330.54|327.84|330.5|327.8|330.55|327.85|330.45|327.75|14
1738650370000|2025-02-04 06:26:10|330.49|327.79|330.25|327.55|330.49|327.79|330.25|327.55|10
1738650380000|2025-02-04 06:26:20|330.26|327.56|330.5|327.8|330.5|327.8|330.26|327.56|16
1738650390000|2025-02-04 06:26:30|330.51|327.81|330.45|327.75|330.65|327.95|330.39|327.69|11
1738650400000|2025-02-04 06:26:40|330.48|327.78|330.5|327.8|330.55|327.85|330.45|327.75|20
1738650410000|2025-02-04 06:26:50|330.52|327.82|330.5|327.8|330.54|327.84|330.43|327.73|10
1738650420000|2025-02-04 06:27:00|330.52|327.82|330.36|327.66|330.54|327.84|330.33|327.63|15
1738650430000|2025-02-04 06:27:10|330.31|327.61|329.99|327.29|330.31|327.61|329.99|327.29|15
1738650440000|2025-02-04 06:27:20|329.95|327.25|329.96|327.26|330.04|327.34|329.94|327.24|15
1738650450000|2025-02-04 06:27:30|329.95|327.25|329.94|327.24|329.95|327.25|329.93|327.23|3
1738650460000|2025-02-04 06:27:40|329.93|327.23|329.92|327.22|329.93|327.23|329.87|327.17|6
1738650470000|2025-02-04 06:27:50|329.88|327.18|329.83|327.13|329.88|327.18|329.79|327.09|7
1738650480000|2025-02-04 06:28:00|329.81|327.11|329.83|327.13|329.83|327.13|329.81|327.11|3
1738650490000|2025-02-04 06:28:10|329.82|327.12|329.76|327.06|329.86|327.16|329.76|327.06|9
1738650500000|2025-02-04 06:28:20|329.69|326.99|329.4|326.7|329.72|327.02|329.4|326.7|19
1738650510000|2025-02-04 06:28:30|329.27|326.57|328.97|326.27|329.36|326.66|328.95|326.25|23
1738650520000|2025-02-04 06:28:40|328.98|326.28|329.05|326.35|329.1|326.4|328.94|326.24|21
1738650530000|2025-02-04 06:28:50|329.06|326.36|329.16|326.46|329.18|326.48|329.06|326.36|17
1738650540000|2025-02-04 06:29:00|329.17|326.47|329.2|326.5|329.3|326.6|329.15|326.45|19
1738650550000|2025-02-04 06:29:10|329.21|326.51|329.39|326.69|329.43|326.73|329.21|326.51|15
1738650560000|2025-02-04 06:29:20|329.43|326.73|329.42|326.72|329.45|326.75|329.3|326.6|8
1738650570000|2025-02-04 06:29:30|329.45|326.75|329.58|326.88|329.58|326.88|329.45|326.75|14
1738650580000|2025-02-04 06:29:40|329.59|326.89|329.54|326.84|329.59|326.89|329.48|326.78|8
1738650590000|2025-02-04 06:29:50|329.55|326.85|329.58|326.88|329.61|326.91|329.55|326.85|11
1738650600000|2025-02-04 06:30:00|329.48|326.78|329.53|326.83|329.53|326.83|329.25|326.55|21
1738650610000|2025-02-04 06:30:10|329.54|326.84|329.75|327.05|329.75|327.05|329.5|326.8|19
1738650620000|2025-02-04 06:30:20|329.78|327.08|330.06|327.36|330.06|327.36|329.78|327.08|21
1738650630000|2025-02-04 06:30:30|330.07|327.37|330.48|327.78|330.48|327.78|330.07|327.37|19
1738650640000|2025-02-04 06:30:40|330.49|327.79|330.76|328.06|330.76|328.06|330.48|327.78|16
1738650650000|2025-02-04 06:30:50|330.77|328.07|330.68|327.98|330.81|328.11|330.61|327.91|14
1738650660000|2025-02-04 06:31:00|330.65|327.95|330.61|327.91|330.66|327.96|330.51|327.81|16
1738650670000|2025-02-04 06:31:10|330.62|327.92|330.85|328.15|330.85|328.15|330.62|327.92|17
1738650680000|2025-02-04 06:31:20|330.88|328.18|330.78|328.08|331.03|328.33|330.78|328.08|19
1738650690000|2025-02-04 06:31:30|330.66|327.96|330.69|327.99|330.72|328.02|330.45|327.75|18
1738650700000|2025-02-04 06:31:40|330.65|327.95|330.77|328.07|330.79|328.09|330.56|327.86|15
1738650710000|2025-02-04 06:31:50|330.78|328.08|330.97|328.27|331.02|328.32|330.78|328.08|16
1738650720000|2025-02-04 06:32:00|330.98|328.28|331.19|328.49|331.2|328.5|330.98|328.28|18
1738650730000|2025-02-04 06:32:10|331.22|328.52|331.39|328.69|331.39|328.69|331.2|328.5|12
1738650740000|2025-02-04 06:32:20|331.4|328.7|331.34|328.64|331.4|328.7|331.14|328.44|17
1738650750000|2025-02-04 06:32:30|331.35|328.65|331.56|328.86|331.57|328.87|331.31|328.61|20
1738650760000|2025-02-04 06:32:40|331.57|328.87|331.4|328.7|331.63|328.93|331.36|328.66|16
1738650770000|2025-02-04 06:32:50|331.41|328.71|331.3|328.6|331.41|328.71|331.22|328.52|13
1738650780000|2025-02-04 06:33:00|331.34|328.64|331.28|328.58|331.35|328.65|331.22|328.52|11
1738650790000|2025-02-04 06:33:10|331.29|328.59|331.5|328.8|331.54|328.84|331.29|328.59|19
1738650800000|2025-02-04 06:33:20|331.51|328.81|331.82|329.12|331.82|329.12|331.51|328.81|26
1738650810000|2025-02-04 06:33:30|331.83|329.13|331.74|329.04|331.86|329.16|331.74|329.04|12
1738650820000|2025-02-04 06:33:40|331.75|329.05|331.85|329.15|331.85|329.15|331.73|329.03|12
1738650830000|2025-02-04 06:33:50|331.86|329.16|331.76|329.06|331.88|329.18|331.72|329.02|9
1738650840000|2025-02-04 06:34:00|331.77|329.07|331.25|328.55|331.77|329.07|331.24|328.54|14
1738650850000|2025-02-04 06:34:10|331.26|328.56|330.98|328.28|331.31|328.61|330.96|328.26|19
1738650860000|2025-02-04 06:34:20|330.99|328.29|331.17|328.47|331.19|328.49|330.99|328.29|10
1738650870000|2025-02-04 06:34:30|331.18|328.48|331.36|328.66|331.38|328.68|331.18|328.48|15
1738650880000|2025-02-04 06:34:40|331.22|328.52|331.36|328.66|331.37|328.67|331.22|328.52|20
1738650890000|2025-02-04 06:34:50|331.35|328.65|331.58|328.88|331.58|328.88|331.27|328.57|17
1738650900000|2025-02-04 06:35:00|331.49|328.79|331.11|328.41|331.49|328.79|331.11|328.41|13
1738650910000|2025-02-04 06:35:10|331.18|328.48|330.94|328.24|331.19|328.49|330.93|328.23|12
1738650920000|2025-02-04 06:35:20|330.95|328.25|330.93|328.23|330.95|328.25|330.84|328.14|17
1738650930000|2025-02-04 06:35:30|330.91|328.21|330.92|328.22|330.94|328.24|330.82|328.12|14
1738650940000|2025-02-04 06:35:40|330.93|328.23|331.43|328.73|331.43|328.73|330.93|328.23|15
1738650950000|2025-02-04 06:35:50|331.48|328.78|331.79|329.09|331.79|329.09|331.48|328.78|22
1738650960000|2025-02-04 06:36:00|331.8|329.1|331.76|329.06|331.84|329.14|331.66|328.96|12
1738650970000|2025-02-04 06:36:10|331.72|329.02|331.89|329.19|331.92|329.22|331.72|329.02|19
1738650980000|2025-02-04 06:36:20|332.01|329.31|332.35|329.65|332.35|329.65|332.01|329.31|24
1738650990000|2025-02-04 06:36:30|332.36|329.66|332.28|329.58|332.4|329.7|332.28|329.58|10
1738651000000|2025-02-04 06:36:40|332.32|329.62|332.36|329.66|332.36|329.66|332.22|329.52|15
1738651010000|2025-02-04 06:36:50|332.41|329.71|332.63|329.93|332.63|329.93|332.37|329.67|16
1738651020000|2025-02-04 06:37:00|332.64|329.94|332.55|329.85|332.65|329.95|332.5|329.8|19
1738651030000|2025-02-04 06:37:10|332.46|329.76|332.11|329.41|332.52|329.82|332.08|329.38|23
1738651040000|2025-02-04 06:37:20|332.12|329.42|332.18|329.48|332.28|329.58|332.12|329.42|16
1738651050000|2025-02-04 06:37:30|332.19|329.49|331.64|328.94|332.21|329.51|331.62|328.92|20
1738651060000|2025-02-04 06:37:40|331.65|328.95|331.64|328.94|331.7|329|331.58|328.88|13
1738651070000|2025-02-04 06:37:50|331.63|328.93|331.47|328.77|331.68|328.98|331.45|328.75|9
1738651080000|2025-02-04 06:38:00|331.48|328.78|331.21|328.51|331.5|328.8|331.2|328.5|21
1738651090000|2025-02-04 06:38:10|331.2|328.5|331.34|328.64|331.36|328.66|331.19|328.49|11
1738651100000|2025-02-04 06:38:20|331.35|328.65|331.3|328.6|331.46|328.76|331.3|328.6|17
1738651110000|2025-02-04 06:38:30|331.31|328.61|331.53|328.83|331.53|328.83|331.3|328.6|18
1738651120000|2025-02-04 06:38:40|331.51|328.81|331.66|328.96|331.76|329.06|331.48|328.78|21
1738651130000|2025-02-04 06:38:50|331.67|328.97|331.8|329.1|331.83|329.13|331.67|328.97|13
1738651140000|2025-02-04 06:39:00|331.81|329.11|331.58|328.88|331.81|329.11|331.53|328.83|15
1738651150000|2025-02-04 06:39:10|331.59|328.89|331.25|328.55|331.6|328.9|331.25|328.55|19
1738651160000|2025-02-04 06:39:20|331.18|328.48|331.15|328.45|331.19|328.49|331.11|328.41|13
1738651170000|2025-02-04 06:39:30|331.16|328.46|331.37|328.67|331.37|328.67|331.16|328.46|13
1738651180000|2025-02-04 06:39:40|331.38|328.68|331.6|328.9|331.61|328.91|331.38|328.68|16
1738651190000|2025-02-04 06:39:50|331.61|328.91|331.69|328.99|331.69|328.99|331.56|328.86|9
1738651200000|2025-02-04 06:40:00|331.53|328.83|331.87|329.17|331.87|329.17|331.53|328.83|20
1738651210000|2025-02-04 06:40:10|331.88|329.18|332.24|329.54|332.29|329.59|331.88|329.18|12
1738651220000|2025-02-04 06:40:20|332.25|329.55|332.06|329.36|332.25|329.55|332.02|329.32|13
1738651230000|2025-02-04 06:40:30|332.07|329.37|331.75|329.05|332.08|329.38|331.75|329.05|13
1738651240000|2025-02-04 06:40:40|331.76|329.06|331.77|329.07|331.77|329.07|331.6|328.9|19
1738651250000|2025-02-04 06:40:50|331.79|329.09|332.2|329.5|332.2|329.5|331.79|329.09|19
1738651260000|2025-02-04 06:41:00|332.21|329.51|332.18|329.48|332.21|329.51|332.12|329.42|9
1738651270000|2025-02-04 06:41:10|332.19|329.49|332.39|329.69|332.39|329.69|332.19|329.49|13
1738651280000|2025-02-04 06:41:20|332.4|329.7|332.47|329.77|332.53|329.83|332.39|329.69|18
1738651290000|2025-02-04 06:41:30|332.45|329.75|332.58|329.88|332.58|329.88|332.35|329.65|14
1738651300000|2025-02-04 06:41:40|332.59|329.89|332.59|329.89|332.61|329.91|332.51|329.81|15
1738651310000|2025-02-04 06:41:50|332.6|329.9|332.54|329.84|332.65|329.95|332.45|329.75|17
1738651320000|2025-02-04 06:42:00|332.55|329.85|332.46|329.76|332.57|329.87|332.41|329.71|13
1738651330000|2025-02-04 06:42:10|332.44|329.74|332.48|329.78|332.48|329.78|332.32|329.62|13
1738651340000|2025-02-04 06:42:20|332.49|329.79|332.52|329.82|332.63|329.93|332.47|329.77|15
1738651350000|2025-02-04 06:42:30|332.53|329.83|332.5|329.8|332.57|329.87|332.45|329.75|9
1738651360000|2025-02-04 06:42:40|332.51|329.81|332.22|329.52|332.51|329.81|332.22|329.52|14
1738651370000|2025-02-04 06:42:50|332.23|329.53|332.37|329.67|332.37|329.67|332.23|329.53|11
1738651380000|2025-02-04 06:43:00|332.38|329.68|332.13|329.43|332.43|329.73|332.12|329.42|15
1738651390000|2025-02-04 06:43:10|332.1|329.4|331.88|329.18|332.12|329.42|331.69|328.99|17
1738651400000|2025-02-04 06:43:20|331.89|329.19|331.89|329.19|331.95|329.25|331.88|329.18|12
1738651410000|2025-02-04 06:43:30|331.9|329.2|331.99|329.29|331.99|329.29|331.86|329.16|7
1738651420000|2025-02-04 06:43:40|332|329.3|332.03|329.33|332.03|329.33|331.94|329.24|10
1738651430000|2025-02-04 06:43:50|332.04|329.34|332.31|329.61|332.33|329.63|332.04|329.34|17
1738651440000|2025-02-04 06:44:00|332.32|329.62|332.41|329.71|332.41|329.71|332.31|329.61|11
1738651450000|2025-02-04 06:44:10|332.54|329.84|332.6|329.9|332.63|329.93|332.51|329.81|20
1738651460000|2025-02-04 06:44:20|332.61|329.91|332.83|330.13|332.83|330.13|332.61|329.91|12
1738651470000|2025-02-04 06:44:30|332.9|330.2|333.08|330.38|333.15|330.45|332.9|330.2|17
1738651480000|2025-02-04 06:44:40|333.09|330.39|333.01|330.31|333.09|330.39|332.96|330.26|10
1738651490000|2025-02-04 06:44:50|333.02|330.32|333.07|330.37|333.07|330.37|333.02|330.32|6
1738651500000|2025-02-04 06:45:00|332.96|330.26|332.33|329.63|332.96|330.26|332.33|329.63|19
1738651510000|2025-02-04 06:45:10|332.3|329.6|332.15|329.45|332.4|329.7|332.15|329.45|16
1738651520000|2025-02-04 06:45:20|332.18|329.48|332.13|329.43|332.24|329.54|332.12|329.42|13
1738651530000|2025-02-04 06:45:30|332.14|329.44|331.94|329.24|332.23|329.53|331.94|329.24|13
1738651540000|2025-02-04 06:45:40|331.78|329.08|332.11|329.41|332.18|329.48|331.78|329.08|15
1738651550000|2025-02-04 06:45:50|332.13|329.43|332.53|329.83|332.53|329.83|332.13|329.43|19
1738651560000|2025-02-04 06:46:00|332.48|329.78|333.02|330.32|333.02|330.32|332.48|329.78|28
1738651570000|2025-02-04 06:46:10|333.03|330.33|333.21|330.51|333.25|330.55|333.03|330.33|19
1738651580000|2025-02-04 06:46:20|333.22|330.52|333.11|330.41|333.22|330.52|332.99|330.29|19
1738651590000|2025-02-04 06:46:30|333.12|330.42|333.12|330.42|333.15|330.45|332.89|330.19|12
1738651600000|2025-02-04 06:46:40|333.13|330.43|333.17|330.47|333.21|330.51|333.13|330.43|9
1738651610000|2025-02-04 06:46:50|333.15|330.45|332.95|330.25|333.15|330.45|332.83|330.13|13
1738651620000|2025-02-04 06:47:00|332.99|330.29|333.01|330.31|333.17|330.47|332.89|330.19|22
1738651630000|2025-02-04 06:47:10|333.02|330.32|333.56|330.86|333.56|330.86|333.02|330.32|23
1738651640000|2025-02-04 06:47:20|333.57|330.87|333.5|330.8|333.59|330.89|333.5|330.8|9
1738651650000|2025-02-04 06:47:30|333.49|330.79|333.17|330.47|333.49|330.79|333.09|330.39|16
1738651660000|2025-02-04 06:47:40|333.24|330.54|333.1|330.4|333.24|330.54|333.07|330.37|13
1738651670000|2025-02-04 06:47:50|333.11|330.41|333.38|330.68|333.38|330.68|333.11|330.41|15
1738651680000|2025-02-04 06:48:00|333.39|330.69|333.45|330.75|333.45|330.75|333.25|330.55|21
1738651690000|2025-02-04 06:48:10|333.47|330.77|333.47|330.77|333.49|330.79|333.35|330.65|15
1738651700000|2025-02-04 06:48:20|333.48|330.78|333.47|330.77|333.52|330.82|333.44|330.74|10
1738651710000|2025-02-04 06:48:30|333.48|330.78|333.35|330.65|333.49|330.79|333.21|330.51|14
1738651720000|2025-02-04 06:48:40|333.36|330.66|333.47|330.77|333.51|330.81|333.33|330.63|14
1738651730000|2025-02-04 06:48:50|333.48|330.78|333.36|330.66|333.5|330.8|333.34|330.64|10
1738651740000|2025-02-04 06:49:00|333.35|330.65|332.91|330.21|333.35|330.65|332.9|330.2|18
1738651750000|2025-02-04 06:49:10|332.92|330.22|332.57|329.87|332.92|330.22|332.52|329.82|11
1738651760000|2025-02-04 06:49:20|332.58|329.88|332.85|330.15|332.85|330.15|332.58|329.88|14
1738651770000|2025-02-04 06:49:30|332.82|330.12|332.88|330.18|332.88|330.18|332.82|330.12|13
1738651780000|2025-02-04 06:49:40|332.89|330.19|333.04|330.34|333.04|330.34|332.8|330.1|18
1738651790000|2025-02-04 06:49:50|333.03|330.33|333.1|330.4|333.19|330.49|333.02|330.32|12
1738651800000|2025-02-04 06:50:00|333.06|330.36|333.12|330.42|333.12|330.42|332.98|330.28|13
1738651810000|2025-02-04 06:50:10|333.13|330.43|332.79|330.09|333.13|330.43|332.78|330.08|15
1738651820000|2025-02-04 06:50:20|332.8|330.1|332.51|329.81|332.84|330.14|332.5|329.8|12
1738651830000|2025-02-04 06:50:30|332.48|329.78|332.25|329.55|332.48|329.78|332.16|329.46|20
1738651840000|2025-02-04 06:50:40|332.26|329.56|332.42|329.72|332.42|329.72|332.24|329.54|18
1738651850000|2025-02-04 06:50:50|332.4|329.7|332.74|330.04|332.74|330.04|332.4|329.7|21
1738651860000|2025-02-04 06:51:00|332.7|330|332.72|330.02|332.81|330.11|332.7|330|13
1738651870000|2025-02-04 06:51:10|332.73|330.03|332.7|330|332.74|330.04|332.62|329.92|14
1738651880000|2025-02-04 06:51:20|332.71|330.01|332.81|330.11|333|330.3|332.71|330.01|22
1738651890000|2025-02-04 06:51:30|332.82|330.12|332.77|330.07|332.82|330.12|332.73|330.03|9
1738651900000|2025-02-04 06:51:40|332.79|330.09|332.86|330.16|332.88|330.18|332.79|330.09|10
1738651910000|2025-02-04 06:51:50|332.65|329.95|332.64|329.94|332.65|329.95|332.55|329.85|13
1738651920000|2025-02-04 06:52:00|332.65|329.95|332.33|329.63|332.65|329.95|332.32|329.62|15
1738651930000|2025-02-04 06:52:10|332.34|329.64|332.64|329.94|332.66|329.96|332.25|329.55|20
1738651940000|2025-02-04 06:52:20|332.65|329.95|332.92|330.22|332.92|330.22|332.65|329.95|22
1738651950000|2025-02-04 06:52:30|332.93|330.23|332.88|330.18|333.12|330.42|332.76|330.06|18
1738651960000|2025-02-04 06:52:40|332.86|330.16|332.85|330.15|332.94|330.24|332.85|330.15|10
1738651970000|2025-02-04 06:52:50|332.86|330.16|332.67|329.97|332.86|330.16|332.67|329.97|13
1738651980000|2025-02-04 06:53:00|332.65|329.95|332.6|329.9|332.67|329.97|332.48|329.78|11
1738651990000|2025-02-04 06:53:10|332.61|329.91|332.48|329.78|332.63|329.93|332.41|329.71|13
1738652000000|2025-02-04 06:53:20|332.49|329.79|332.59|329.89|332.59|329.89|332.47|329.77|11
1738652010000|2025-02-04 06:53:30|332.56|329.86|332.49|329.79|332.56|329.86|332.44|329.74|10
1738652020000|2025-02-04 06:53:40|332.5|329.8|332.66|329.96|332.66|329.96|332.5|329.8|11
1738652030000|2025-02-04 06:53:50|332.69|329.99|332.71|330.01|332.71|330.01|332.57|329.87|15
1738652040000|2025-02-04 06:54:00|332.72|330.02|332.92|330.22|332.94|330.24|332.72|330.02|19
1738652050000|2025-02-04 06:54:10|332.89|330.19|332.76|330.06|332.89|330.19|332.68|329.98|12
1738652060000|2025-02-04 06:54:20|332.77|330.07|333|330.3|333.07|330.37|332.77|330.07|19
1738652070000|2025-02-04 06:54:30|333.01|330.31|333.1|330.4|333.1|330.4|333|330.3|12
1738652080000|2025-02-04 06:54:40|333.11|330.41|332.91|330.21|333.11|330.41|332.85|330.15|13
1738652090000|2025-02-04 06:54:50|332.9|330.2|332.62|329.92|332.92|330.22|332.61|329.91|8
1738652100000|2025-02-04 06:55:00|332.63|329.93|332.24|329.54|332.63|329.93|332.24|329.54|17
1738652110000|2025-02-04 06:55:10|332.25|329.55|332.39|329.69|332.39|329.69|332.25|329.55|15
1738652120000|2025-02-04 06:55:20|332.43|329.73|332.28|329.58|332.45|329.75|332.21|329.51|15
1738652130000|2025-02-04 06:55:30|332.25|329.55|332.15|329.45|332.34|329.64|332.07|329.37|17
1738652140000|2025-02-04 06:55:40|332.16|329.46|332.22|329.52|332.22|329.52|332.16|329.46|7
1738652150000|2025-02-04 06:55:50|332.33|329.63|332.38|329.68|332.44|329.74|332.28|329.58|17
1738652160000|2025-02-04 06:56:00|332.26|329.56|332.16|329.46|332.26|329.56|332.06|329.36|8
1738652170000|2025-02-04 06:56:10|332.17|329.47|332.17|329.47|332.24|329.54|332.12|329.42|13
1738652180000|2025-02-04 06:56:20|332.18|329.48|332.13|329.43|332.34|329.64|332.13|329.43|20
1738652190000|2025-02-04 06:56:30|332.14|329.44|332.01|329.31|332.19|329.49|332.01|329.31|13
1738652200000|2025-02-04 06:56:40|332.08|329.38|332.18|329.48|332.18|329.48|332.05|329.35|13
1738652210000|2025-02-04 06:56:50|332.19|329.49|332.34|329.64|332.37|329.67|332.19|329.49|12
1738652220000|2025-02-04 06:57:00|332.37|329.67|332.15|329.45|332.37|329.67|332.08|329.38|19
1738652230000|2025-02-04 06:57:10|332.16|329.46|332.19|329.49|332.19|329.49|332.16|329.46|12
1738652240000|2025-02-04 06:57:20|332.2|329.5|332.09|329.39|332.32|329.62|332.08|329.38|13
1738652250000|2025-02-04 06:57:30|332.15|329.45|332.27|329.57|332.27|329.57|332.13|329.43|15
1738652260000|2025-02-04 06:57:40|332.28|329.58|332.36|329.66|332.43|329.73|332.28|329.58|9
1738652270000|2025-02-04 06:57:50|332.25|329.55|332.19|329.49|332.31|329.61|332.19|329.49|8
1738652280000|2025-02-04 06:58:00|332.2|329.5|332.33|329.63|332.33|329.63|332.2|329.5|11
1738652290000|2025-02-04 06:58:10|332.34|329.64|332.53|329.83|332.53|329.83|332.34|329.64|16
1738652300000|2025-02-04 06:58:20|332.54|329.84|332.59|329.89|332.59|329.89|332.54|329.84|6
1738652310000|2025-02-04 06:58:30|332.62|329.92|332.65|329.95|332.65|329.95|332.56|329.86|8
1738652320000|2025-02-04 06:58:40|332.47|329.77|332.52|329.82|332.52|329.82|332.42|329.72|12
1738652330000|2025-02-04 06:58:50|332.53|329.83|332.63|329.93|332.63|329.93|332.53|329.83|9
1738652340000|2025-02-04 06:59:00|332.61|329.91|332.63|329.93|332.66|329.96|332.54|329.84|17
1738652350000|2025-02-04 06:59:10|332.66|329.96|332.75|330.05|332.79|330.09|332.66|329.96|9
1738652360000|2025-02-04 06:59:20|332.78|330.08|332.96|330.26|333.2|330.5|332.76|330.06|18
1738652370000|2025-02-04 06:59:30|332.97|330.27|333.01|330.31|333.01|330.31|332.97|330.27|5
1738652380000|2025-02-04 06:59:40|333|330.3|333.01|330.31|333.01|330.31|333|330.3|2
1738652390000|2025-02-04 06:59:50|333.04|330.34|333.08|330.38|333.08|330.38|333.04|330.34|5
1738652400000|2025-02-04 07:00:00|333.06|330.36|332.57|329.87|333.06|330.36|332.54|329.84|16
1738652410000|2025-02-04 07:00:10|332.6|329.9|332.42|329.72|332.61|329.91|332.4|329.7|14
1738652420000|2025-02-04 07:00:20|332.43|329.73|332.27|329.57|332.61|329.91|332.27|329.57|15
1738652430000|2025-02-04 07:00:30|332.28|329.58|332.23|329.53|332.28|329.58|332.12|329.42|10
1738652440000|2025-02-04 07:00:40|332.13|329.43|332.1|329.4|332.23|329.53|331.97|329.27|24
1738652450000|2025-02-04 07:00:50|332.11|329.41|331.89|329.19|332.21|329.51|331.89|329.19|15
1738652460000|2025-02-04 07:01:00|331.88|329.18|331.93|329.23|331.93|329.23|331.68|328.98|21
1738652470000|2025-02-04 07:01:10|331.94|329.24|331.68|328.98|331.99|329.29|331.68|328.98|12
1738652480000|2025-02-04 07:01:20|331.69|328.99|331.71|329.01|331.78|329.08|331.69|328.99|12
1738652490000|2025-02-04 07:01:30|331.72|329.02|331.95|329.25|331.95|329.25|331.68|328.98|12
1738652500000|2025-02-04 07:01:40|331.83|329.13|331.96|329.26|331.96|329.26|331.75|329.05|18
1738652510000|2025-02-04 07:01:50|331.97|329.27|331.73|329.03|332.01|329.31|331.68|328.98|13
1738652520000|2025-02-04 07:02:00|331.74|329.04|331.67|328.97|331.76|329.06|331.66|328.96|15
1738652530000|2025-02-04 07:02:10|331.59|328.89|331.52|328.82|331.62|328.92|331.46|328.76|9
1738652540000|2025-02-04 07:02:20|331.5|328.8|331.48|328.78|331.57|328.87|331.36|328.66|17
1738652550000|2025-02-04 07:02:30|331.49|328.79|331.57|328.87|331.68|328.98|331.49|328.79|8
1738652560000|2025-02-04 07:02:40|331.58|328.88|331.43|328.73|331.58|328.88|331.41|328.71|13
1738652570000|2025-02-04 07:02:50|331.45|328.75|331.4|328.7|331.52|328.82|331.39|328.69|13
1738652580000|2025-02-04 07:03:00|331.41|328.71|331.56|328.86|331.61|328.91|331.41|328.71|11
1738652590000|2025-02-04 07:03:10|331.57|328.87|332.13|329.43|332.13|329.43|331.57|328.87|18
1738652600000|2025-02-04 07:03:20|332.06|329.36|332.18|329.48|332.18|329.48|331.97|329.27|13
1738652610000|2025-02-04 07:03:30|332.19|329.49|332.08|329.38|332.24|329.54|332.08|329.38|12
1738652620000|2025-02-04 07:03:40|332.09|329.39|332.12|329.42|332.17|329.47|332.09|329.39|9
1738652630000|2025-02-04 07:03:50|332.13|329.43|332.08|329.38|332.14|329.44|332|329.3|10
1738652640000|2025-02-04 07:04:00|332.11|329.41|332.27|329.57|332.36|329.66|332.11|329.41|13
1738652650000|2025-02-04 07:04:10|332.28|329.58|332.3|329.6|332.44|329.74|332.18|329.48|17
1738652660000|2025-02-04 07:04:20|332.14|329.44|332.42|329.72|332.5|329.8|332.14|329.44|18
1738652670000|2025-02-04 07:04:30|332.43|329.73|332.63|329.93|332.63|329.93|332.43|329.73|12
1738652680000|2025-02-04 07:04:40|332.64|329.94|332.57|329.87|332.64|329.94|332.36|329.66|16
1738652690000|2025-02-04 07:04:50|332.58|329.88|332.62|329.92|332.78|330.08|332.57|329.87|14
1738652700000|2025-02-04 07:05:00|332.63|329.93|332.24|329.54|332.63|329.93|332.17|329.47|14
1738652710000|2025-02-04 07:05:10|332.25|329.55|332.05|329.35|332.26|329.56|332.01|329.31|9
1738652720000|2025-02-04 07:05:20|332.01|329.31|332.14|329.44|332.29|329.59|332.01|329.31|17
1738652730000|2025-02-04 07:05:30|332.11|329.41|332.5|329.8|332.5|329.8|332.11|329.41|14
1738652740000|2025-02-04 07:05:40|332.51|329.81|332.33|329.63|332.54|329.84|332.32|329.62|9
1738652750000|2025-02-04 07:05:50|332.34|329.64|332.62|329.92|332.69|329.99|332.34|329.64|22
1738652760000|2025-02-04 07:06:00|332.63|329.93|332.59|329.89|332.69|329.99|332.45|329.75|14
1738652770000|2025-02-04 07:06:10|332.56|329.86|332.47|329.77|332.58|329.88|332.45|329.75|10
1738652780000|2025-02-04 07:06:20|332.61|329.91|332.9|330.2|332.9|330.2|332.61|329.91|13
1738652790000|2025-02-04 07:06:30|332.91|330.21|332.48|329.78|332.92|330.22|332.43|329.73|18
1738652800000|2025-02-04 07:06:40|332.31|329.61|332.18|329.48|332.57|329.87|332.18|329.48|18
1738652810000|2025-02-04 07:06:50|332.14|329.44|332.02|329.32|332.21|329.51|331.87|329.17|18
1738652820000|2025-02-04 07:07:00|332.03|329.33|331.8|329.1|332.09|329.39|331.79|329.09|20
1738652830000|2025-02-04 07:07:10|331.84|329.14|331.66|328.96|331.85|329.15|331.56|328.86|15
1738652840000|2025-02-04 07:07:20|331.65|328.95|331.49|328.79|331.66|328.96|331.44|328.74|14
1738652850000|2025-02-04 07:07:30|331.36|328.66|331.39|328.69|331.39|328.69|331.32|328.62|10
1738652860000|2025-02-04 07:07:40|331.4|328.7|331.53|328.83|331.55|328.85|331.4|328.7|16
1738652870000|2025-02-04 07:07:50|331.54|328.84|331.46|328.76|331.6|328.9|331.44|328.74|8
1738652880000|2025-02-04 07:08:00|331.4|328.7|331.57|328.87|331.57|328.87|331.37|328.67|10
1738652890000|2025-02-04 07:08:10|331.58|328.88|331.42|328.72|331.62|328.92|331.41|328.71|16
1738652900000|2025-02-04 07:08:20|331.41|328.71|331.25|328.55|331.44|328.74|331.23|328.53|10
1738652910000|2025-02-04 07:08:30|331.36|328.66|331.22|328.52|331.36|328.66|331.22|328.52|16
1738652920000|2025-02-04 07:08:40|331.11|328.41|331.06|328.36|331.18|328.48|331.06|328.36|9
1738652930000|2025-02-04 07:08:50|331.07|328.37|330.94|328.24|331.07|328.37|330.94|328.24|16
1738652940000|2025-02-04 07:09:00|330.95|328.25|330.88|328.18|330.96|328.26|330.82|328.12|11
1738652950000|2025-02-04 07:09:10|330.91|328.21|331.05|328.35|331.06|328.36|330.91|328.21|17
1738652960000|2025-02-04 07:09:20|331.18|328.48|331.21|328.51|331.23|328.53|331.18|328.48|8
1738652970000|2025-02-04 07:09:30|331.16|328.46|331.04|328.34|331.16|328.46|331.04|328.34|7
1738652980000|2025-02-04 07:09:40|331.05|328.35|331.04|328.34|331.07|328.37|330.99|328.29|10
1738652990000|2025-02-04 07:09:50|331.03|328.33|331.06|328.36|331.07|328.37|331.03|328.33|9
1738653000000|2025-02-04 07:10:00|331|328.3|330.73|328.03|331.02|328.32|330.68|327.98|15
1738653010000|2025-02-04 07:10:10|330.74|328.04|330.56|327.86|330.76|328.06|330.53|327.83|12
1738653020000|2025-02-04 07:10:20|330.59|327.89|330.69|327.99|330.69|327.99|330.59|327.89|12
1738653030000|2025-02-04 07:10:30|330.71|328.01|330.6|327.9|330.74|328.04|330.6|327.9|10
1738653040000|2025-02-04 07:10:40|330.57|327.87|330.36|327.66|330.57|327.87|330.34|327.64|8
1738653050000|2025-02-04 07:10:50|330.4|327.7|330.41|327.71|330.41|327.71|330.36|327.66|11
1738653060000|2025-02-04 07:11:00|330.29|327.59|330.44|327.74|330.44|327.74|330.29|327.59|18
1738653070000|2025-02-04 07:11:10|330.45|327.75|330.51|327.81|330.51|327.81|330.45|327.75|7
1738653080000|2025-02-04 07:11:20|330.57|327.87|330.6|327.9|330.6|327.9|330.54|327.84|5
1738653090000|2025-02-04 07:11:30|330.61|327.91|330.59|327.89|330.61|327.91|330.58|327.88|3
1738653100000|2025-02-04 07:11:40|330.61|327.91|330.74|328.04|330.77|328.07|330.61|327.91|11
1738653110000|2025-02-04 07:11:50|330.72|328.02|330.66|327.96|330.82|328.12|330.55|327.85|9
1738653120000|2025-02-04 07:12:00|330.84|328.14|330.95|328.25|330.97|328.27|330.69|327.99|19
1738653130000|2025-02-04 07:12:10|330.96|328.26|330.99|328.29|331.11|328.41|330.96|328.26|10
1738653140000|2025-02-04 07:12:20|330.78|328.08|330.86|328.16|330.88|328.18|330.76|328.06|12
1738653150000|2025-02-04 07:12:30|330.87|328.17|330.81|328.11|330.89|328.19|330.79|328.09|9
1738653160000|2025-02-04 07:12:40|330.8|328.1|330.81|328.11|330.81|328.11|330.8|328.1|4
1738653170000|2025-02-04 07:12:50|330.76|328.06|330.8|328.1|330.8|328.1|330.76|328.06|9
1738653180000|2025-02-04 07:13:00|330.91|328.21|331.14|328.44|331.2|328.5|330.87|328.17|19
1738653190000|2025-02-04 07:13:10|331.15|328.45|331.27|328.57|331.3|328.6|331.15|328.45|15
1738653200000|2025-02-04 07:13:20|331.28|328.58|331.41|328.71|331.41|328.71|331.16|328.46|15
1738653210000|2025-02-04 07:13:30|331.27|328.57|331.12|328.42|331.3|328.6|331.1|328.4|9
1738653220000|2025-02-04 07:13:40|331.1|328.4|331.06|328.36|331.18|328.48|330.96|328.26|11
1738653230000|2025-02-04 07:13:50|331.07|328.37|331.21|328.51|331.24|328.54|331.07|328.37|13
1738653240000|2025-02-04 07:14:00|331.18|328.48|331.32|328.62|331.4|328.7|331.14|328.44|12
1738653250000|2025-02-04 07:14:10|331.33|328.63|331.22|328.52|331.33|328.63|331.1|328.4|9
1738653260000|2025-02-04 07:14:20|331.23|328.53|331.2|328.5|331.26|328.56|331.16|328.46|10
1738653270000|2025-02-04 07:14:30|331.23|328.53|331.27|328.57|331.27|328.57|331.22|328.52|9
1738653280000|2025-02-04 07:14:40|331.2|328.5|331.29|328.59|331.31|328.61|331.2|328.5|10
1738653290000|2025-02-04 07:14:50|331.3|328.6|331.26|328.56|331.41|328.71|331.2|328.5|12
1738653300000|2025-02-04 07:15:00|331.37|328.67|331.26|328.56|331.4|328.7|331.26|328.56|17
1738653310000|2025-02-04 07:15:10|331.27|328.57|330.86|328.16|331.28|328.58|330.86|328.16|16
1738653320000|2025-02-04 07:15:20|330.87|328.17|330.72|328.02|330.87|328.17|330.7|328|11
1738653330000|2025-02-04 07:15:30|330.73|328.03|330.56|327.86|330.75|328.05|330.52|327.82|14
1738653340000|2025-02-04 07:15:40|330.57|327.87|330.67|327.97|330.68|327.98|330.54|327.84|13
1738653350000|2025-02-04 07:15:50|330.66|327.96|330.61|327.91|330.66|327.96|330.41|327.71|14
1738653360000|2025-02-04 07:16:00|330.62|327.92|330.77|328.07|330.78|328.08|330.62|327.92|21
1738653370000|2025-02-04 07:16:10|330.78|328.08|330.94|328.24|330.94|328.24|330.74|328.04|17
1738653380000|2025-02-04 07:16:20|331.13|328.43|331.21|328.51|331.33|328.63|331.13|328.43|20
1738653390000|2025-02-04 07:16:30|331.22|328.52|331.53|328.83|331.53|328.83|331.22|328.52|11
1738653400000|2025-02-04 07:16:40|331.54|328.84|331.57|328.87|331.59|328.89|331.47|328.77|15
1738653410000|2025-02-04 07:16:50|331.55|328.85|331.6|328.9|331.73|329.03|331.43|328.73|14
1738653420000|2025-02-04 07:17:00|331.61|328.91|331.61|328.91|331.73|329.03|331.47|328.77|15
1738653430000|2025-02-04 07:17:10|331.46|328.76|331.17|328.47|331.47|328.77|331.16|328.46|13
1738653440000|2025-02-04 07:17:20|331.2|328.5|331.59|328.89|331.69|328.99|331.2|328.5|23
1738653450000|2025-02-04 07:17:30|331.6|328.9|331.9|329.2|331.9|329.2|331.6|328.9|16
1738653460000|2025-02-04 07:17:40|331.91|329.21|332.01|329.31|332.09|329.39|331.91|329.21|20
1738653470000|2025-02-04 07:17:50|332.04|329.34|332.13|329.43|332.21|329.51|332.04|329.34|12
1738653480000|2025-02-04 07:18:00|332.04|329.34|331.92|329.22|332.12|329.42|331.87|329.17|18
1738653490000|2025-02-04 07:18:10|331.93|329.23|332|329.3|332|329.3|331.86|329.16|13
1738653500000|2025-02-04 07:18:20|332.01|329.31|332.38|329.68|332.38|329.68|332.01|329.31|20
1738653510000|2025-02-04 07:18:30|332.39|329.69|332.47|329.77|332.47|329.77|332.36|329.66|17
1738653520000|2025-02-04 07:18:40|332.48|329.78|332.39|329.69|332.48|329.78|332.21|329.51|21
1738653530000|2025-02-04 07:18:50|332.4|329.7|332.71|330.01|332.72|330.02|332.4|329.7|14
1738653540000|2025-02-04 07:19:00|332.72|330.02|332.5|329.8|332.72|330.02|332.37|329.67|17
1738653550000|2025-02-04 07:19:10|332.48|329.78|332.71|330.01|332.71|330.01|332.45|329.75|8
1738653560000|2025-02-04 07:19:20|332.93|330.23|333|330.3|333|330.3|332.92|330.22|10
1738653570000|2025-02-04 07:19:30|332.86|330.16|332.78|330.08|332.86|330.16|332.74|330.04|7
1738653580000|2025-02-04 07:19:40|332.79|330.09|332.86|330.16|332.86|330.16|332.79|330.09|8
1738653590000|2025-02-04 07:19:50|332.87|330.17|332.99|330.29|332.99|330.29|332.8|330.1|13
1738653600000|2025-02-04 07:20:00|333|330.3|332.9|330.2|333.07|330.37|332.89|330.19|12
1738653610000|2025-02-04 07:20:10|332.91|330.21|332.46|329.76|332.92|330.22|332.42|329.72|20
1738653620000|2025-02-04 07:20:20|332.47|329.77|332.39|329.69|332.51|329.81|332.35|329.65|12
1738653630000|2025-02-04 07:20:30|332.4|329.7|332.56|329.86|332.56|329.86|332.4|329.7|15
1738653640000|2025-02-04 07:20:40|332.57|329.87|332.77|330.07|332.77|330.07|332.57|329.87|12
1738653650000|2025-02-04 07:20:50|332.78|330.08|332.56|329.86|332.81|330.11|332.49|329.79|13
1738653660000|2025-02-04 07:21:00|332.57|329.87|332.13|329.43|332.62|329.92|332.08|329.38|21
1738653670000|2025-02-04 07:21:10|332.09|329.39|332|329.3|332.13|329.43|331.98|329.28|16
1738653680000|2025-02-04 07:21:20|332.01|329.31|331.9|329.2|332.02|329.32|331.86|329.16|12
1738653690000|2025-02-04 07:21:30|331.91|329.21|331.88|329.18|331.91|329.21|331.76|329.06|14
1738653700000|2025-02-04 07:21:40|331.89|329.19|331.89|329.19|331.93|329.23|331.89|329.19|6
1738653710000|2025-02-04 07:21:50|331.9|329.2|331.87|329.17|331.9|329.2|331.79|329.09|10
1738653720000|2025-02-04 07:22:00|331.88|329.18|331.85|329.15|331.88|329.18|331.79|329.09|12
1738653730000|2025-02-04 07:22:10|331.86|329.16|331.76|329.06|331.97|329.27|331.75|329.05|19
1738653740000|2025-02-04 07:22:20|331.77|329.07|331.77|329.07|331.88|329.18|331.76|329.06|15
1738653750000|2025-02-04 07:22:30|331.78|329.08|331.77|329.07|331.78|329.08|331.63|328.93|16
1738653760000|2025-02-04 07:22:40|331.78|329.08|331.73|329.03|331.78|329.08|331.69|328.99|8
1738653770000|2025-02-04 07:22:50|331.74|329.04|331.76|329.06|331.76|329.06|331.74|329.04|5
1738653780000|2025-02-04 07:23:00|331.63|328.93|331.48|328.78|331.68|328.98|331.46|328.76|15
1738653790000|2025-02-04 07:23:10|331.49|328.79|331.2|328.5|331.5|328.8|331.16|328.46|10
1738653800000|2025-02-04 07:23:20|331.21|328.51|331.2|328.5|331.24|328.54|331.11|328.41|9
1738653810000|2025-02-04 07:23:30|331.21|328.51|331.06|328.36|331.22|328.52|331.06|328.36|12
1738653820000|2025-02-04 07:23:40|331.07|328.37|330.94|328.24|331.12|328.42|330.93|328.23|11
1738653830000|2025-02-04 07:23:50|330.93|328.23|330.96|328.26|330.96|328.26|330.91|328.21|10
1738653840000|2025-02-04 07:24:00|330.97|328.27|330.91|328.21|330.97|328.27|330.87|328.17|12
1738653850000|2025-02-04 07:24:10|330.92|328.22|330.8|328.1|330.94|328.24|330.79|328.09|9
1738653860000|2025-02-04 07:24:20|330.81|328.11|330.88|328.18|330.88|328.18|330.81|328.11|8
1738653870000|2025-02-04 07:24:30|330.89|328.19|330.85|328.15|330.94|328.24|330.79|328.09|11
1738653880000|2025-02-04 07:24:40|330.84|328.14|330.78|328.08|330.85|328.15|330.78|328.08|13
1738653890000|2025-02-04 07:24:50|330.79|328.09|330.68|327.98|330.8|328.1|330.64|327.94|9
1738653900000|2025-02-04 07:25:00|330.61|327.91|330.28|327.58|330.65|327.95|330.27|327.57|16
1738653910000|2025-02-04 07:25:10|330.52|327.82|330.36|327.66|330.52|327.82|330.31|327.61|9
1738653920000|2025-02-04 07:25:20|330.24|327.54|330.13|327.43|330.27|327.57|330.05|327.35|13
1738653930000|2025-02-04 07:25:30|330.14|327.44|330.16|327.46|330.18|327.48|330.08|327.38|12
1738653940000|2025-02-04 07:25:40|330.17|327.47|330.19|327.49|330.26|327.56|330.17|327.47|9
1738653950000|2025-02-04 07:25:50|330.2|327.5|330.24|327.54|330.27|327.57|330.2|327.5|11
1738653960000|2025-02-04 07:26:00|330.23|327.53|330.43|327.73|330.47|327.77|330.23|327.53|15
1738653970000|2025-02-04 07:26:10|330.44|327.74|330.52|327.82|330.56|327.86|330.44|327.74|9
1738653980000|2025-02-04 07:26:20|330.53|327.83|330.39|327.69|330.53|327.83|330.31|327.61|13
1738653990000|2025-02-04 07:26:30|330.4|327.7|330.43|327.73|330.43|327.73|330.4|327.7|8
1738654000000|2025-02-04 07:26:40|330.35|327.65|330.4|327.7|330.43|327.73|330.35|327.65|9
1738654010000|2025-02-04 07:26:50|330.41|327.71|330.46|327.76|330.5|327.8|330.41|327.71|13
1738654020000|2025-02-04 07:27:00|330.47|327.77|330.1|327.4|330.47|327.77|330.05|327.35|22
1738654030000|2025-02-04 07:27:10|330.17|327.47|329.82|327.12|330.17|327.47|329.74|327.04|23
1738654040000|2025-02-04 07:27:20|329.85|327.15|329.88|327.18|329.91|327.21|329.85|327.15|11
1738654050000|2025-02-04 07:27:30|329.91|327.21|329.98|327.28|329.99|327.29|329.88|327.18|12
1738654060000|2025-02-04 07:27:40|330.01|327.31|330|327.3|330.02|327.32|330|327.3|3
1738654070000|2025-02-04 07:27:50|330.03|327.33|329.99|327.29|330.1|327.4|329.83|327.13|16
1738654080000|2025-02-04 07:28:00|330.01|327.31|330.11|327.41|330.11|327.41|330.01|327.31|10
1738654090000|2025-02-04 07:28:10|329.95|327.25|330.02|327.32|330.02|327.32|329.91|327.21|15
1738654100000|2025-02-04 07:28:20|330.03|327.33|330.02|327.32|330.04|327.34|329.94|327.24|8
1738654110000|2025-02-04 07:28:30|329.94|327.24|329.96|327.26|329.97|327.27|329.89|327.19|10
1738654120000|2025-02-04 07:28:40|329.89|327.19|329.51|326.81|329.89|327.19|329.5|326.8|15
1738654130000|2025-02-04 07:28:50|329.52|326.82|329.41|326.71|329.53|326.83|329.37|326.67|10
1738654140000|2025-02-04 07:29:00|329.42|326.72|329.45|326.75|329.45|326.75|329.41|326.71|12
1738654150000|2025-02-04 07:29:10|329.44|326.74|329.35|326.65|329.44|326.74|329.28|326.58|14
1738654160000|2025-02-04 07:29:20|329.34|326.64|329.32|326.62|329.36|326.66|329.3|326.6|12
1738654170000|2025-02-04 07:29:30|329.35|326.65|329.35|326.65|329.36|326.66|329.35|326.65|3
1738654180000|2025-02-04 07:29:40|329.34|326.64|329.37|326.67|329.38|326.68|329.34|326.64|4
1738654190000|2025-02-04 07:29:50|329.38|326.68|329.41|326.71|329.41|326.71|329.38|326.68|6
1738654200000|2025-02-04 07:30:00|329.51|326.81|329.68|326.98|329.79|327.09|329.51|326.81|21
1738654210000|2025-02-04 07:30:10|329.69|326.99|329.49|326.79|329.69|326.99|329.43|326.73|19
1738654220000|2025-02-04 07:30:20|329.48|326.78|329.38|326.68|329.52|326.82|329.36|326.66|14
1738654230000|2025-02-04 07:30:30|329.37|326.67|329.3|326.6|329.38|326.68|329.28|326.58|11
1738654240000|2025-02-04 07:30:40|329.29|326.59|329.18|326.48|329.3|326.6|329.18|326.48|10
1738654250000|2025-02-04 07:30:50|329.19|326.49|329.5|326.8|329.5|326.8|329.19|326.49|16
1738654260000|2025-02-04 07:31:00|329.51|326.81|329.9|327.2|329.9|327.2|329.51|326.81|15
1738654270000|2025-02-04 07:31:10|329.88|327.18|329.77|327.07|329.89|327.19|329.7|327|13
1738654280000|2025-02-04 07:31:20|329.78|327.08|329.89|327.19|329.89|327.19|329.78|327.08|8
1738654290000|2025-02-04 07:31:30|329.9|327.2|329.85|327.15|329.9|327.2|329.81|327.11|10
1738654300000|2025-02-04 07:31:40|329.86|327.16|330.01|327.31|330.2|327.5|329.86|327.16|16
1738654310000|2025-02-04 07:31:50|330.02|327.32|329.92|327.22|330.02|327.32|329.88|327.18|12
1738654320000|2025-02-04 07:32:00|329.93|327.23|329.95|327.25|330.02|327.32|329.87|327.17|11
1738654330000|2025-02-04 07:32:10|329.96|327.26|329.9|327.2|329.98|327.28|329.82|327.12|21
1738654340000|2025-02-04 07:32:20|329.91|327.21|330.23|327.53|330.23|327.53|329.91|327.21|19
1738654350000|2025-02-04 07:32:30|330.24|327.54|330.12|327.42|330.27|327.57|330.07|327.37|12
1738654360000|2025-02-04 07:32:40|330|327.3|329.48|326.78|330|327.3|329.43|326.73|16
1738654370000|2025-02-04 07:32:50|329.49|326.79|329.43|326.73|329.49|326.79|329.29|326.59|18
1738654380000|2025-02-04 07:33:00|329.47|326.77|329.72|327.02|329.72|327.02|329.47|326.77|14
1738654390000|2025-02-04 07:33:10|329.73|327.03|329.55|326.85|329.73|327.03|329.53|326.83|15
1738654400000|2025-02-04 07:33:20|329.56|326.86|329.45|326.75|329.57|326.87|329.45|326.75|12
1738654410000|2025-02-04 07:33:30|329.46|326.76|329.52|326.82|329.55|326.85|329.46|326.76|9
1738654420000|2025-02-04 07:33:40|329.53|326.83|329.4|326.7|329.53|326.83|329.39|326.69|6
1738654430000|2025-02-04 07:33:50|329.41|326.71|329.28|326.58|329.43|326.73|329.26|326.56|12
1738654440000|2025-02-04 07:34:00|329.29|326.59|329.29|326.59|329.33|326.63|329.13|326.43|11
1738654450000|2025-02-04 07:34:10|329.3|326.6|328.92|326.22|329.3|326.6|328.92|326.22|14
1738654460000|2025-02-04 07:34:20|328.93|326.23|329.02|326.32|329.02|326.32|328.93|326.23|12
1738654470000|2025-02-04 07:34:30|328.94|326.24|328.9|326.2|328.96|326.26|328.88|326.18|16
1738654480000|2025-02-04 07:34:40|328.89|326.19|328.87|326.17|328.91|326.21|328.86|326.16|11
1738654490000|2025-02-04 07:34:50|328.88|326.18|329.01|326.31|329.02|326.32|328.87|326.17|9
1738654500000|2025-02-04 07:35:00|329|326.3|329.01|326.31|329.01|326.31|328.92|326.22|10
1738654510000|2025-02-04 07:35:10|329.14|326.44|328.99|326.29|329.14|326.44|328.99|326.29|10
1738654520000|2025-02-04 07:35:20|329|326.3|329.22|326.52|329.22|326.52|328.99|326.29|19
1738654530000|2025-02-04 07:35:30|329.23|326.53|329.24|326.54|329.35|326.65|329.23|326.53|16
1738654540000|2025-02-04 07:35:40|329.25|326.55|329.08|326.38|329.25|326.55|329.07|326.37|11
1738654550000|2025-02-04 07:35:50|329.09|326.39|328.8|326.1|329.09|326.39|328.79|326.09|12
1738654560000|2025-02-04 07:36:00|328.81|326.11|328.92|326.22|328.92|326.22|328.8|326.1|14
1738654570000|2025-02-04 07:36:10|328.95|326.25|329.23|326.53|329.23|326.53|328.95|326.25|19
1738654580000|2025-02-04 07:36:20|329.24|326.54|329.3|326.6|329.3|326.6|329.24|326.54|9
1738654590000|2025-02-04 07:36:30|329.31|326.61|329.22|326.52|329.31|326.61|329.13|326.43|18
1738654600000|2025-02-04 07:36:40|329.21|326.51|329.67|326.97|329.7|327|329.21|326.51|21
1738654610000|2025-02-04 07:36:50|329.64|326.94|329.62|326.92|329.8|327.1|329.6|326.9|16
1738654620000|2025-02-04 07:37:00|329.63|326.93|329.51|326.81|329.69|326.99|329.51|326.81|11
1738654630000|2025-02-04 07:37:10|329.52|326.82|329.9|327.2|329.9|327.2|329.52|326.82|22
1738654640000|2025-02-04 07:37:20|329.92|327.22|330.09|327.39|330.09|327.39|329.9|327.2|19
1738654650000|2025-02-04 07:37:30|330.12|327.42|330.07|327.37|330.16|327.46|330.01|327.31|13
1738654660000|2025-02-04 07:37:40|330.01|327.31|329.93|327.23|330.01|327.31|329.78|327.08|13
1738654670000|2025-02-04 07:37:50|329.94|327.24|329.93|327.23|329.95|327.25|329.88|327.18|11
1738654680000|2025-02-04 07:38:00|329.94|327.24|330.22|327.52|330.23|327.53|329.94|327.24|20
1738654690000|2025-02-04 07:38:10|330.23|327.53|330.28|327.58|330.29|327.59|330.23|327.53|16
1738654700000|2025-02-04 07:38:20|330.29|327.59|330.18|327.48|330.3|327.6|330.17|327.47|9
1738654710000|2025-02-04 07:38:30|330.19|327.49|330.05|327.35|330.19|327.49|330|327.3|14
1738654720000|2025-02-04 07:38:40|330.04|327.34|329.9|327.2|330.04|327.34|329.86|327.16|11
1738654730000|2025-02-04 07:38:50|329.89|327.19|329.7|327|329.9|327.2|329.69|326.99|16
1738654740000|2025-02-04 07:39:00|329.71|327.01|329.36|326.66|329.71|327.01|329.35|326.65|18
1738654750000|2025-02-04 07:39:10|329.35|326.65|329.23|326.53|329.37|326.67|329.22|326.52|16
1738654760000|2025-02-04 07:39:20|329.24|326.54|329.11|326.41|329.25|326.55|329.09|326.39|8
1738654770000|2025-02-04 07:39:30|329.1|326.4|329.11|326.41|329.14|326.44|329.1|326.4|11
1738654780000|2025-02-04 07:39:40|329.07|326.37|328.96|326.26|329.11|326.41|328.95|326.25|14
1738654790000|2025-02-04 07:39:50|328.95|326.25|328.87|326.17|328.96|326.26|328.87|326.17|13
1738654800000|2025-02-04 07:40:00|328.88|326.18|328.75|326.05|328.91|326.21|328.73|326.03|14
1738654810000|2025-02-04 07:40:10|328.74|326.04|328.55|325.85|328.77|326.07|328.52|325.82|17
1738654820000|2025-02-04 07:40:20|328.56|325.86|328.38|325.68|328.56|325.86|328.38|325.68|14
1738654830000|2025-02-04 07:40:30|328.37|325.67|328.07|325.37|328.39|325.69|328.06|325.36|16
1738654840000|2025-02-04 07:40:40|328.08|325.38|328.01|325.31|328.09|325.39|328|325.3|9
1738654850000|2025-02-04 07:40:50|328.02|325.32|327.95|325.25|328.02|325.32|327.91|325.21|12
1738654860000|2025-02-04 07:41:00|327.96|325.26|328.14|325.44|328.14|325.44|327.96|325.26|13
1738654870000|2025-02-04 07:41:10|328.15|325.45|327.95|325.25|328.15|325.45|327.94|325.24|16
1738654880000|2025-02-04 07:41:20|327.96|325.26|327.92|325.22|327.98|325.28|327.9|325.2|13
1738654890000|2025-02-04 07:41:30|327.91|325.21|327.67|324.97|327.91|325.21|327.67|324.97|10
1738654900000|2025-02-04 07:41:40|327.68|324.98|327.45|324.75|327.68|324.98|327.22|324.52|20
1738654910000|2025-02-04 07:41:50|327.46|324.76|327.39|324.69|327.46|324.76|327.36|324.66|11
1738654920000|2025-02-04 07:42:00|327.4|324.7|327.59|324.89|327.59|324.89|327.4|324.7|12
1738654930000|2025-02-04 07:42:10|327.58|324.88|327.47|324.77|327.59|324.89|327.43|324.73|10
1738654940000|2025-02-04 07:42:20|327.48|324.78|327.38|324.68|327.48|324.78|327.38|324.68|12
1738654950000|2025-02-04 07:42:30|327.3|324.6|327.4|324.7|327.41|324.71|327.3|324.6|12
1738654960000|2025-02-04 07:42:40|327.39|324.69|327.49|324.79|327.49|324.79|327.39|324.69|10
1738654970000|2025-02-04 07:42:50|327.53|324.83|327.38|324.68|327.56|324.86|327.35|324.65|16
1738654980000|2025-02-04 07:43:00|327.35|324.65|327.33|324.63|327.35|324.65|327.16|324.46|14
1738654990000|2025-02-04 07:43:10|327.34|324.64|327.55|324.85|327.55|324.85|327.34|324.64|13
1738655000000|2025-02-04 07:43:20|327.56|324.86|327.61|324.91|327.61|324.91|327.56|324.86|8
1738655010000|2025-02-04 07:43:30|327.55|324.85|327.58|324.88|327.58|324.88|327.55|324.85|4
1738655020000|2025-02-04 07:43:40|327.59|324.89|327.64|324.94|327.73|325.03|327.54|324.84|12
1738655030000|2025-02-04 07:43:50|327.65|324.95|327.64|324.94|327.78|325.08|327.61|324.91|18
1738655040000|2025-02-04 07:44:00|327.65|324.95|327.64|324.94|327.66|324.96|327.52|324.82|15
1738655050000|2025-02-04 07:44:10|327.55|324.85|327.46|324.76|327.57|324.87|327.45|324.75|9
1738655060000|2025-02-04 07:44:20|327.45|324.75|327.39|324.69|327.45|324.75|327.36|324.66|10
1738655070000|2025-02-04 07:44:30|327.35|324.65|327.21|324.51|327.35|324.65|327.21|324.51|4
1738655080000|2025-02-04 07:44:40|327.24|324.54|327.22|324.52|327.24|324.54|327.16|324.46|7
1738655090000|2025-02-04 07:44:50|327.28|324.58|327.12|324.42|327.28|324.58|327.09|324.39|10
1738655100000|2025-02-04 07:45:00|327.18|324.48|327.3|324.6|327.52|324.82|327.18|324.48|20
1738655110000|2025-02-04 07:45:10|327.29|324.59|327.05|324.35|327.29|324.59|327.05|324.35|11
1738655120000|2025-02-04 07:45:20|327.04|324.34|326.15|323.45|327.04|324.34|326.15|323.45|20
1738655130000|2025-02-04 07:45:30|326.17|323.47|326.08|323.38|326.22|323.52|326.04|323.34|9
1738655140000|2025-02-04 07:45:40|326.07|323.37|325.96|323.26|326.07|323.37|325.87|323.17|10
1738655150000|2025-02-04 07:45:50|325.99|323.29|325.99|323.29|326.04|323.34|325.97|323.27|10
1738655160000|2025-02-04 07:46:00|325.98|323.28|326.09|323.39|326.09|323.39|325.98|323.28|8
1738655170000|2025-02-04 07:46:10|326.1|323.4|326.31|323.61|326.42|323.72|325.97|323.27|22
1738655180000|2025-02-04 07:46:20|326.3|323.6|326.07|323.37|326.3|323.6|326.07|323.37|12
1738655190000|2025-02-04 07:46:30|326.06|323.36|326.17|323.47|326.17|323.47|326.04|323.34|10
1738655200000|2025-02-04 07:46:40|326.14|323.44|325.99|323.29|326.14|323.44|325.95|323.25|15
1738655210000|2025-02-04 07:46:50|326|323.3|326.03|323.33|326.05|323.35|325.96|323.26|16
1738655220000|2025-02-04 07:47:00|326.04|323.34|325.96|323.26|326.05|323.35|325.89|323.19|11
1738655230000|2025-02-04 07:47:10|325.94|323.24|325.74|323.04|325.94|323.24|325.73|323.03|9
1738655240000|2025-02-04 07:47:20|325.75|323.05|325.78|323.08|325.79|323.09|325.75|323.05|10
1738655250000|2025-02-04 07:47:30|325.79|323.09|325.76|323.06|325.79|323.09|325.64|322.94|18
1738655260000|2025-02-04 07:47:40|325.88|323.18|326.01|323.31|326.18|323.48|325.88|323.18|16
1738655270000|2025-02-04 07:47:50|325.97|323.27|325.81|323.11|325.97|323.27|325.73|323.03|8
1738655280000|2025-02-04 07:48:00|325.82|323.12|325.88|323.18|325.95|323.25|325.82|323.12|9
1738655290000|2025-02-04 07:48:10|325.87|323.17|325.93|323.23|325.93|323.23|325.7|323|14
1738655300000|2025-02-04 07:48:20|325.94|323.24|325.66|322.96|325.94|323.24|325.66|322.96|12
1738655310000|2025-02-04 07:48:30|325.65|322.95|325.66|322.96|325.67|322.97|325.56|322.86|12
1738655320000|2025-02-04 07:48:40|325.67|322.97|325.78|323.08|325.78|323.08|325.67|322.97|7
1738655330000|2025-02-04 07:48:50|325.81|323.11|325.73|323.03|325.84|323.14|325.71|323.01|15
1738655340000|2025-02-04 07:49:00|325.74|323.04|325.47|322.77|325.88|323.18|325.47|322.77|20
1738655350000|2025-02-04 07:49:10|325.46|322.76|325.38|322.68|325.46|322.76|325.24|322.54|16
1738655360000|2025-02-04 07:49:20|325.39|322.69|325.47|322.77|325.49|322.79|325.39|322.69|10
1738655370000|2025-02-04 07:49:30|325.48|322.78|325.57|322.87|325.61|322.91|325.44|322.74|16
1738655380000|2025-02-04 07:49:40|325.58|322.88|325.66|322.96|325.67|322.97|325.51|322.81|10
1738655390000|2025-02-04 07:49:50|325.65|322.95|325.6|322.9|325.66|322.96|325.56|322.86|14
1738655400000|2025-02-04 07:50:00|325.63|322.93|326.32|323.62|326.32|323.62|325.63|322.93|21
1738655410000|2025-02-04 07:50:10|326.41|323.71|326.29|323.59|326.57|323.87|326.25|323.55|17
1738655420000|2025-02-04 07:50:20|326.32|323.62|326.35|323.65|326.36|323.66|326.16|323.46|19
1738655430000|2025-02-04 07:50:30|326.37|323.67|326.24|323.54|326.38|323.68|326.2|323.5|19
1738655440000|2025-02-04 07:50:40|326.23|323.53|326.18|323.48|326.23|323.53|326.18|323.48|7
1738655450000|2025-02-04 07:50:50|326.23|323.53|326.32|323.62|326.32|323.62|326.23|323.53|10
1738655460000|2025-02-04 07:51:00|326.29|323.59|326.58|323.88|326.58|323.88|326.16|323.46|24
1738655470000|2025-02-04 07:51:10|326.59|323.89|326.62|323.92|326.62|323.92|326.55|323.85|15
1738655480000|2025-02-04 07:51:20|326.63|323.93|326.58|323.88|326.63|323.93|326.52|323.82|6
1738655490000|2025-02-04 07:51:30|326.62|323.92|326.73|324.03|326.86|324.16|326.62|323.92|14
1738655500000|2025-02-04 07:51:40|326.7|324|326.7|324|326.7|324|326.63|323.93|4
1738655510000|2025-02-04 07:51:50|326.74|324.04|326.87|324.17|326.88|324.18|326.74|324.04|7
1738655520000|2025-02-04 07:52:00|326.79|324.09|326.23|323.53|326.83|324.13|326.16|323.46|14
1738655530000|2025-02-04 07:52:10|326.24|323.54|326.3|323.6|326.3|323.6|326.2|323.5|9
1738655540000|2025-02-04 07:52:20|326.35|323.65|326.38|323.68|326.49|323.79|326.35|323.65|10
1738655550000|2025-02-04 07:52:30|326.33|323.63|326.03|323.33|326.33|323.63|326.03|323.33|11
1738655560000|2025-02-04 07:52:40|326.06|323.36|326.1|323.4|326.12|323.42|326.06|323.36|9
1738655580000|2025-02-04 07:53:00|326.07|323.37|325.44|322.74|326.07|323.37|325.44|322.74|20
1738655590000|2025-02-04 07:53:10|325.41|322.71|325.48|322.78|325.54|322.84|325.41|322.71|12
1738655600000|2025-02-04 07:53:20|325.46|322.76|325.39|322.69|325.46|322.76|325.39|322.69|3
1738655610000|2025-02-04 07:53:30|325.4|322.7|325.36|322.66|325.4|322.7|325.35|322.65|5
1738655620000|2025-02-04 07:53:40|325.34|322.64|324.94|322.24|325.34|322.64|324.93|322.23|20
1738655630000|2025-02-04 07:53:50|324.95|322.25|324.98|322.28|324.99|322.29|324.93|322.23|10
1738655640000|2025-02-04 07:54:00|324.99|322.29|325.18|322.48|325.23|322.53|324.99|322.29|16
1738655650000|2025-02-04 07:54:10|325.19|322.49|325.14|322.44|325.21|322.51|325.1|322.4|8
1738655660000|2025-02-04 07:54:20|325.15|322.45|324.87|322.17|325.15|322.45|324.85|322.15|18
1738655670000|2025-02-04 07:54:30|324.9|322.2|324.84|322.14|324.97|322.27|324.75|322.05|19
1738655680000|2025-02-04 07:54:40|324.85|322.15|324.9|322.2|324.9|322.2|324.83|322.13|9
1738655690000|2025-02-04 07:54:50|324.89|322.19|324.94|322.24|324.95|322.25|324.89|322.19|7
1738655700000|2025-02-04 07:55:00|324.95|322.25|325.49|322.79|325.6|322.9|324.94|322.24|25
1738655710000|2025-02-04 07:55:10|325.45|322.75|324.91|322.21|325.45|322.75|324.91|322.21|22
1738655720000|2025-02-04 07:55:20|324.89|322.19|324.82|322.12|324.89|322.19|324.74|322.04|11
1738655730000|2025-02-04 07:55:30|324.81|322.11|324.64|321.94|324.81|322.11|324.64|321.94|8
1738655740000|2025-02-04 07:55:40|324.59|321.89|324.58|321.88|324.59|321.89|324.53|321.83|6
1738655750000|2025-02-04 07:55:50|324.62|321.92|324.5|321.8|324.64|321.94|324.5|321.8|17
1738655760000|2025-02-04 07:56:00|324.49|321.79|324.77|322.07|324.85|322.15|324.49|321.79|13
1738655770000|2025-02-04 07:56:10|324.73|322.03|324.88|322.18|324.92|322.22|324.73|322.03|19
1738655780000|2025-02-04 07:56:20|324.89|322.19|325.03|322.33|325.03|322.33|324.88|322.18|11
1738655790000|2025-02-04 07:56:30|325.04|322.34|325.48|322.78|325.51|322.81|325.04|322.34|14
1738655800000|2025-02-04 07:56:40|325.51|322.81|325.49|322.79|325.51|322.81|325.39|322.69|14
1738655810000|2025-02-04 07:56:50|325.5|322.8|325.4|322.7|325.5|322.8|325.4|322.7|11
1738655820000|2025-02-04 07:57:00|325.41|322.71|325.48|322.78|325.52|322.82|325.41|322.71|8
1738655830000|2025-02-04 07:57:10|325.49|322.79|325.7|323|325.7|323|325.49|322.79|9
1738655840000|2025-02-04 07:57:20|325.84|323.14|326.2|323.5|326.23|323.53|325.84|323.14|12
1738655850000|2025-02-04 07:57:30|326.21|323.51|326.4|323.7|326.41|323.71|326.21|323.51|11
1738655860000|2025-02-04 07:57:40|326.38|323.68|326.42|323.72|326.42|323.72|326.36|323.66|8
1738655870000|2025-02-04 07:57:50|326.43|323.73|326.74|324.04|326.74|324.04|326.41|323.71|12
1738655880000|2025-02-04 07:58:00|326.75|324.05|326.52|323.82|326.75|324.05|326.5|323.8|15
1738655890000|2025-02-04 07:58:10|326.51|323.81|326.38|323.68|326.51|323.81|326.36|323.66|13
1738655900000|2025-02-04 07:58:20|326.33|323.63|326.12|323.42|326.33|323.63|326.11|323.41|10
1738655910000|2025-02-04 07:58:30|326.11|323.41|326.07|323.37|326.12|323.42|326.07|323.37|7
1738655920000|2025-02-04 07:58:40|326.08|323.38|325.97|323.27|326.08|323.38|325.96|323.26|12
1738655930000|2025-02-04 07:58:50|325.96|323.26|325.9|323.2|325.96|323.26|325.89|323.19|8
1738655940000|2025-02-04 07:59:00|325.89|323.19|325.62|322.92|325.9|323.2|325.62|322.92|17
1738655950000|2025-02-04 07:59:10|325.63|322.93|325.48|322.78|325.63|322.93|325.48|322.78|8
1738655960000|2025-02-04 07:59:20|325.47|322.77|325.46|322.76|325.48|322.78|325.46|322.76|6
1738655970000|2025-02-04 07:59:30|325.45|322.75|325.35|322.65|325.45|322.75|325.28|322.58|12
1738655980000|2025-02-04 07:59:40|325.36|322.66|325.7|323|325.73|323.03|325.35|322.65|13
1738655990000|2025-02-04 07:59:50|325.71|323.01|325.73|323.03|325.74|323.04|325.71|323.01|8
1738656000000|2025-02-04 08:00:00|325.72|323.02|325.99|323.29|325.99|323.29|325.72|323.02|12
1738656010000|2025-02-04 08:00:10|326|323.3|325.99|323.29|326.29|323.59|325.99|323.29|24
1738656020000|2025-02-04 08:00:20|326|323.3|325.6|322.9|326|323.3|325.6|322.9|18
1738656030000|2025-02-04 08:00:30|325.55|322.85|325.43|322.73|325.55|322.85|325.42|322.72|11
1738656040000|2025-02-04 08:00:40|325.44|322.74|325.61|322.91|325.68|322.98|325.44|322.74|12
1738656050000|2025-02-04 08:00:50|325.45|322.75|325.36|322.66|325.45|322.75|325.36|322.66|13
1738656060000|2025-02-04 08:01:00|325.32|322.62|325.13|322.43|325.32|322.62|325.13|322.43|16
1738656070000|2025-02-04 08:01:10|325.15|322.45|325.44|322.74|325.5|322.8|325.15|322.45|18
1738656080000|2025-02-04 08:01:20|325.45|322.75|325.25|322.55|325.48|322.78|325.24|322.54|10
1738656090000|2025-02-04 08:01:30|325.24|322.54|324.99|322.29|325.25|322.55|324.99|322.29|17
1738656100000|2025-02-04 08:01:40|325|322.3|325.04|322.34|325.19|322.49|324.98|322.28|17
1738656110000|2025-02-04 08:01:50|325.05|322.35|324.89|322.19|325.06|322.36|324.88|322.18|10
1738656120000|2025-02-04 08:02:00|324.85|322.15|324.88|322.18|324.88|322.18|324.84|322.14|6
1738656130000|2025-02-04 08:02:10|324.84|322.14|324.86|322.16|324.86|322.16|324.73|322.03|13
1738656140000|2025-02-04 08:02:20|324.87|322.17|324.83|322.13|324.87|322.17|324.76|322.06|14
1738656150000|2025-02-04 08:02:30|324.95|322.25|324.75|322.05|324.95|322.25|324.72|322.02|12
1738656160000|2025-02-04 08:02:40|324.74|322.04|324.92|322.22|324.93|322.23|324.57|321.87|20
1738656170000|2025-02-04 08:02:50|324.93|322.23|324.67|321.97|324.93|322.23|324.66|321.96|14
1738656180000|2025-02-04 08:03:00|324.68|321.98|324.63|321.93|324.72|322.02|324.61|321.91|14
1738656190000|2025-02-04 08:03:10|324.64|321.94|324.65|321.95|324.67|321.97|324.64|321.94|6
1738656200000|2025-02-04 08:03:20|324.66|321.96|324.82|322.12|324.82|322.12|324.65|321.95|9
1738656210000|2025-02-04 08:03:30|324.83|322.13|324.8|322.1|324.85|322.15|324.79|322.09|10
1738656220000|2025-02-04 08:03:40|324.84|322.14|324.81|322.11|325.03|322.33|324.8|322.1|15
1738656230000|2025-02-04 08:03:50|324.82|322.12|324.76|322.06|324.82|322.12|324.76|322.06|14
1738656240000|2025-02-04 08:04:00|324.66|321.96|324.58|321.88|324.67|321.97|324.55|321.85|9
1738656250000|2025-02-04 08:04:10|324.55|321.85|324.54|321.84|324.57|321.87|324.52|321.82|13
1738656260000|2025-02-04 08:04:20|324.53|321.83|324.75|322.05|324.75|322.05|324.53|321.83|10
1738656270000|2025-02-04 08:04:30|324.79|322.09|325.21|322.51|325.31|322.61|324.79|322.09|16
1738656280000|2025-02-04 08:04:40|325.2|322.5|325.14|322.44|325.2|322.5|325.04|322.34|13
1738656290000|2025-02-04 08:04:50|325.15|322.45|324.94|322.24|325.16|322.46|324.94|322.24|9
1738656300000|2025-02-04 08:05:00|324.9|322.2|324.95|322.25|324.95|322.25|324.89|322.19|7
1738656310000|2025-02-04 08:05:10|324.96|322.26|325.14|322.44|325.14|322.44|324.95|322.25|9
1738656320000|2025-02-04 08:05:20|325.15|322.45|325.39|322.69|325.43|322.73|325.15|322.45|13
1738656330000|2025-02-04 08:05:30|325.28|322.58|325.32|322.62|325.32|322.62|325.28|322.58|12
1738656340000|2025-02-04 08:05:40|325.35|322.65|325.55|322.85|325.55|322.85|325.35|322.65|10
1738656350000|2025-02-04 08:05:50|325.54|322.84|325.6|322.9|325.6|322.9|325.54|322.84|7
1738656360000|2025-02-04 08:06:00|325.47|322.77|325.41|322.71|325.49|322.79|325.41|322.71|10
1738656370000|2025-02-04 08:06:10|325.39|322.69|325.41|322.71|325.42|322.72|325.26|322.56|14
1738656380000|2025-02-04 08:06:20|325.42|322.72|325.63|322.93|325.65|322.95|325.27|322.57|17
1738656390000|2025-02-04 08:06:30|325.64|322.94|325.97|323.27|325.97|323.27|325.64|322.94|17
1738656400000|2025-02-04 08:06:40|325.99|323.29|326.12|323.42|326.14|323.44|325.99|323.29|18
1738656410000|2025-02-04 08:06:50|326.13|323.43|326.02|323.32|326.26|323.56|326.02|323.32|13
1738656420000|2025-02-04 08:07:00|326.03|323.33|326.45|323.75|326.49|323.79|326.03|323.33|21
1738656430000|2025-02-04 08:07:10|326.46|323.76|326.18|323.48|326.46|323.76|326.18|323.48|13
1738656440000|2025-02-04 08:07:20|326.19|323.49|326.31|323.61|326.31|323.61|326.15|323.45|12
1738656450000|2025-02-04 08:07:30|326.32|323.62|326.17|323.47|326.32|323.62|326.16|323.46|11
1738656460000|2025-02-04 08:07:40|326.18|323.48|326.45|323.75|326.45|323.75|326.18|323.48|7
1738656470000|2025-02-04 08:07:50|326.46|323.76|326.48|323.78|326.55|323.85|326.46|323.76|9
1738656480000|2025-02-04 08:08:00|326.49|323.79|326.71|324.01|326.74|324.04|326.49|323.79|10
1738656490000|2025-02-04 08:08:10|326.72|324.02|326.85|324.15|326.89|324.19|326.72|324.02|13
1738656500000|2025-02-04 08:08:20|326.86|324.16|327.12|324.42|327.12|324.42|326.86|324.16|9
1738656510000|2025-02-04 08:08:30|327.13|324.43|327.79|325.09|327.85|325.15|327.13|324.43|15
1738656520000|2025-02-04 08:08:40|327.78|325.08|327.57|324.87|327.86|325.16|327.57|324.87|15
1738656530000|2025-02-04 08:08:50|327.56|324.86|327.77|325.07|327.77|325.07|327.56|324.86|15
1738656540000|2025-02-04 08:09:00|327.78|325.08|327.58|324.88|327.8|325.1|327.55|324.85|13
1738656550000|2025-02-04 08:09:10|327.61|324.91|327.87|325.17|327.87|325.17|327.61|324.91|15
1738656560000|2025-02-04 08:09:20|327.88|325.18|327.76|325.06|327.88|325.18|327.75|325.05|10
1738656570000|2025-02-04 08:09:30|327.75|325.05|327.73|325.03|327.76|325.06|327.73|325.03|7
1738656580000|2025-02-04 08:09:40|327.72|325.02|328.23|325.53|328.23|325.53|327.72|325.02|12
1738656590000|2025-02-04 08:09:50|328.24|325.54|328.69|325.99|328.69|325.99|328.24|325.54|12
1738656600000|2025-02-04 08:10:00|328.66|325.96|329.22|326.52|329.22|326.52|328.65|325.95|22
1738656610000|2025-02-04 08:10:10|329.23|326.53|329.26|326.56|329.31|326.61|329.23|326.53|11
1738656620000|2025-02-04 08:10:20|329.31|326.61|329.24|326.54|329.31|326.61|329.19|326.49|13
1738656630000|2025-02-04 08:10:30|329.16|326.46|329.07|326.37|329.17|326.47|329.06|326.36|13
1738656640000|2025-02-04 08:10:40|329.06|326.36|328.77|326.07|329.06|326.36|328.77|326.07|15
1738656650000|2025-02-04 08:10:50|328.76|326.06|328.78|326.08|328.78|326.08|328.73|326.03|12
1738656660000|2025-02-04 08:11:00|328.79|326.09|328.78|326.08|328.79|326.09|328.78|326.08|2
1738656670000|2025-02-04 08:11:10|328.75|326.05|328.68|325.98|328.75|326.05|328.68|325.98|13
1738656680000|2025-02-04 08:11:20|328.67|325.97|328.58|325.88|328.67|325.97|328.57|325.87|11
1738656690000|2025-02-04 08:11:30|328.59|325.89|328.55|325.85|328.64|325.94|328.47|325.77|13
1738656700000|2025-02-04 08:11:40|328.54|325.84|328.23|325.53|328.54|325.84|328.23|325.53|15
1738656710000|2025-02-04 08:11:50|328.24|325.54|328.3|325.6|328.3|325.6|328.24|325.54|10
1738656720000|2025-02-04 08:12:00|328.31|325.61|327.98|325.28|328.31|325.61|327.98|325.28|15
1738656730000|2025-02-04 08:12:10|327.99|325.29|327.76|325.06|327.99|325.29|327.72|325.02|15
1738656740000|2025-02-04 08:12:20|327.75|325.05|327.93|325.23|327.93|325.23|327.75|325.05|11
1738656750000|2025-02-04 08:12:30|327.97|325.27|328.11|325.41|328.18|325.48|327.97|325.27|18
1738656760000|2025-02-04 08:12:40|328.1|325.4|328.1|325.4|328.11|325.41|328.1|325.4|7
1738656770000|2025-02-04 08:12:50|328.11|325.41|328.3|325.6|328.3|325.6|328.1|325.4|6
1738656780000|2025-02-04 08:13:00|328.29|325.59|328.31|325.61|328.32|325.62|328.27|325.57|9
1738656790000|2025-02-04 08:13:10|328.3|325.6|328.39|325.69|328.39|325.69|328.2|325.5|10
1738656800000|2025-02-04 08:13:20|328.43|325.73|328.67|325.97|328.67|325.97|328.43|325.73|10
1738656810000|2025-02-04 08:13:30|328.66|325.96|328.62|325.92|328.67|325.97|328.6|325.9|9
1738656820000|2025-02-04 08:13:40|328.61|325.91|328.47|325.77|328.62|325.92|328.47|325.77|14
1738656830000|2025-02-04 08:13:50|328.46|325.76|328.32|325.62|328.46|325.76|328.31|325.61|10
1738656840000|2025-02-04 08:14:00|328.31|325.61|328.2|325.5|328.31|325.61|328.2|325.5|6
1738656850000|2025-02-04 08:14:10|328.17|325.47|327.9|325.2|328.17|325.47|327.9|325.2|15
1738656860000|2025-02-04 08:14:20|327.89|325.19|327.9|325.2|327.94|325.24|327.89|325.19|7
1738656870000|2025-02-04 08:14:30|327.91|325.21|327.9|325.2|327.92|325.22|327.89|325.19|10
1738656880000|2025-02-04 08:14:40|327.89|325.19|327.84|325.14|327.89|325.19|327.79|325.09|11
1738656890000|2025-02-04 08:14:50|327.83|325.13|327.87|325.17|327.87|325.17|327.81|325.11|7
1738656900000|2025-02-04 08:15:00|327.88|325.18|328.11|325.41|328.11|325.41|327.87|325.17|7
1738656910000|2025-02-04 08:15:10|328.12|325.42|328.31|325.61|328.31|325.61|328.11|325.41|9
1738656920000|2025-02-04 08:15:20|328.32|325.62|328.35|325.65|328.35|325.65|328.32|325.62|6
1738656930000|2025-02-04 08:15:30|328.36|325.66|328.47|325.77|328.5|325.8|328.36|325.66|11
1738656940000|2025-02-04 08:15:40|328.48|325.78|328.39|325.69|328.5|325.8|328.38|325.68|10
1738656950000|2025-02-04 08:15:50|328.38|325.68|328.83|326.13|328.83|326.13|328.38|325.68|12
1738656960000|2025-02-04 08:16:00|328.84|326.14|328.83|326.13|328.86|326.16|328.83|326.13|6
1738656970000|2025-02-04 08:16:10|328.84|326.14|328.72|326.02|328.84|326.14|328.71|326.01|10
1738656980000|2025-02-04 08:16:20|328.71|326.01|328.4|325.7|328.71|326.01|328.39|325.69|14
1738656990000|2025-02-04 08:16:30|328.39|325.69|328.17|325.47|328.39|325.69|328.15|325.45|11
1738657000000|2025-02-04 08:16:40|328.15|325.45|327.72|325.02|328.17|325.47|327.69|324.99|18
1738657010000|2025-02-04 08:16:50|327.68|324.98|327.69|324.99|327.73|325.03|327.67|324.97|13
1738657020000|2025-02-04 08:17:00|327.68|324.98|327.36|324.66|327.68|324.98|327.36|324.66|13
1738657030000|2025-02-04 08:17:10|327.4|324.7|327.34|324.64|327.41|324.71|327.32|324.62|13
1738657040000|2025-02-04 08:17:20|327.28|324.58|327.23|324.53|327.34|324.64|327.23|324.53|14
1738657050000|2025-02-04 08:17:30|327.24|324.54|327.6|324.9|327.6|324.9|327.24|324.54|15
1738657060000|2025-02-04 08:17:40|327.66|324.96|327.43|324.73|327.81|325.11|327.41|324.71|15
1738657070000|2025-02-04 08:17:50|327.42|324.72|327.29|324.59|327.42|324.72|327.26|324.56|10
1738657080000|2025-02-04 08:18:00|327.28|324.58|327.25|324.55|327.28|324.58|327.25|324.55|7
1738657090000|2025-02-04 08:18:10|327.31|324.61|327.42|324.72|327.43|324.73|327.31|324.61|8
1738657100000|2025-02-04 08:18:20|327.43|324.73|327.76|325.06|327.76|325.06|327.42|324.72|14
1738657110000|2025-02-04 08:18:30|327.93|325.23|327.87|325.17|327.94|325.24|327.84|325.14|13
1738657120000|2025-02-04 08:18:40|327.86|325.16|327.71|325.01|327.86|325.16|327.71|325.01|11
1738657130000|2025-02-04 08:18:50|327.72|325.02|327.5|324.8|327.73|325.03|327.5|324.8|13
1738657140000|2025-02-04 08:19:00|327.46|324.76|327.26|324.56|327.46|324.76|327.25|324.55|21
1738657150000|2025-02-04 08:19:10|327.25|324.55|327.3|324.6|327.31|324.61|327.24|324.54|6
1738657160000|2025-02-04 08:19:20|327.31|324.61|327.3|324.6|327.32|324.62|327.29|324.59|11
1738657170000|2025-02-04 08:19:30|327.32|324.62|327.41|324.71|327.47|324.77|327.32|324.62|10
1738657180000|2025-02-04 08:19:40|327.4|324.7|327.38|324.68|327.4|324.7|327.36|324.66|6
1738657190000|2025-02-04 08:19:50|327.37|324.67|327.41|324.71|327.41|324.71|327.36|324.66|7
1738657200000|2025-02-04 08:20:00|327.4|324.7|327.67|324.97|327.68|324.98|327.38|324.68|14
1738657210000|2025-02-04 08:20:10|327.66|324.96|327.63|324.93|327.66|324.96|327.54|324.84|12
1738657220000|2025-02-04 08:20:20|327.64|324.94|327.63|324.93|327.66|324.96|327.54|324.84|8
1738657230000|2025-02-04 08:20:30|327.62|324.92|327.92|325.22|327.92|325.22|327.61|324.91|10
1738657240000|2025-02-04 08:20:40|327.91|325.21|328.15|325.45|328.16|325.46|327.91|325.21|11
1738657250000|2025-02-04 08:20:50|328.14|325.44|328.12|325.42|328.15|325.45|328.12|325.42|8
1738657260000|2025-02-04 08:21:00|328.13|325.43|327.99|325.29|328.13|325.43|327.99|325.29|9
1738657270000|2025-02-04 08:21:10|327.98|325.28|328.52|325.82|328.52|325.82|327.94|325.24|16
1738657280000|2025-02-04 08:21:20|328.4|325.7|328.42|325.72|328.42|325.72|328.4|325.7|3
1738657290000|2025-02-04 08:21:30|328.41|325.71|328.64|325.94|328.64|325.94|328.38|325.68|11
1738657300000|2025-02-04 08:21:40|328.66|325.96|328.7|326|328.71|326.01|328.66|325.96|10
1738657310000|2025-02-04 08:21:50|328.74|326.04|329.14|326.44|329.21|326.51|328.74|326.04|17
1738657320000|2025-02-04 08:22:00|329.12|326.42|329.13|326.43|329.17|326.47|329.03|326.33|12
1738657330000|2025-02-04 08:22:10|329.14|326.44|328.97|326.27|329.14|326.44|328.97|326.27|14
1738657340000|2025-02-04 08:22:20|328.95|326.25|328.8|326.1|328.95|326.25|328.79|326.09|12
1738657350000|2025-02-04 08:22:30|328.81|326.11|328.54|325.84|328.81|326.11|328.52|325.82|18
1738657360000|2025-02-04 08:22:40|328.52|325.82|328.45|325.75|328.52|325.82|328.43|325.73|12
1738657370000|2025-02-04 08:22:50|328.5|325.8|328.78|326.08|328.78|326.08|328.5|325.8|10
1738657380000|2025-02-04 08:23:00|328.79|326.09|328.87|326.17|328.87|326.17|328.79|326.09|11
1738657390000|2025-02-04 08:23:10|328.88|326.18|329.13|326.43|329.13|326.43|328.88|326.18|10
1738657400000|2025-02-04 08:23:20|329.12|326.42|329.06|326.36|329.12|326.42|329.02|326.32|11
1738657410000|2025-02-04 08:23:30|329.07|326.37|329.32|326.62|329.32|326.62|329.07|326.37|8
1738657420000|2025-02-04 08:23:40|329.33|326.63|329.7|327|329.7|327|329.33|326.63|13
1738657430000|2025-02-04 08:23:50|329.71|327.01|329.81|327.11|329.84|327.14|329.71|327.01|8
1738657440000|2025-02-04 08:24:00|329.71|327.01|329.67|326.97|329.72|327.02|329.67|326.97|14
1738657450000|2025-02-04 08:24:10|329.61|326.91|329.55|326.85|329.62|326.92|329.52|326.82|8
1738657460000|2025-02-04 08:24:20|329.54|326.84|329.35|326.65|329.54|326.84|329.35|326.65|8
1738657470000|2025-02-04 08:24:30|329.34|326.64|329.01|326.31|329.34|326.64|329.01|326.31|12
1738657480000|2025-02-04 08:24:40|329|326.3|328.79|326.09|329|326.3|328.77|326.07|10
1738657490000|2025-02-04 08:24:50|328.78|326.08|328.76|326.06|328.78|326.08|328.76|326.06|3
1738657500000|2025-02-04 08:25:00|328.75|326.05|328.3|325.6|328.75|326.05|328.3|325.6|21
1738657510000|2025-02-04 08:25:10|328.29|325.59|328.38|325.68|328.38|325.68|328.29|325.59|13
1738657520000|2025-02-04 08:25:20|328.39|325.69|328.76|326.06|328.76|326.06|328.39|325.69|8
1738657530000|2025-02-04 08:25:30|328.77|326.07|328.84|326.14|328.84|326.14|328.77|326.07|6
1738657540000|2025-02-04 08:25:40|328.82|326.12|328.73|326.03|328.84|326.14|328.73|326.03|12
1738657550000|2025-02-04 08:25:50|328.72|326.02|328.71|326.01|328.73|326.03|328.71|326.01|6
1738657560000|2025-02-04 08:26:00|328.7|326|328.68|325.98|328.7|326|328.64|325.94|6
1738657570000|2025-02-04 08:26:10|328.71|326.01|328.96|326.26|328.99|326.29|328.71|326.01|14
1738657580000|2025-02-04 08:26:20|328.97|326.27|329|326.3|329|326.3|328.97|326.27|4
1738657590000|2025-02-04 08:26:30|329.01|326.31|328.92|326.22|329.01|326.31|328.9|326.2|10
1738657600000|2025-02-04 08:26:40|328.91|326.21|328.88|326.18|328.91|326.21|328.87|326.17|3
1738657610000|2025-02-04 08:26:50|328.89|326.19|328.96|326.26|329.01|326.31|328.89|326.19|10
1738657620000|2025-02-04 08:27:00|328.91|326.21|328.88|326.18|328.96|326.26|328.87|326.17|5
1738657630000|2025-02-04 08:27:10|328.87|326.17|328.91|326.21|328.91|326.21|328.87|326.17|5
1738657640000|2025-02-04 08:27:20|328.9|326.2|328.89|326.19|328.9|326.2|328.87|326.17|6
1738657650000|2025-02-04 08:27:30|328.9|326.2|329.35|326.65|329.35|326.65|328.9|326.2|10
1738657660000|2025-02-04 08:27:40|329.34|326.64|329.33|326.63|329.34|326.64|329.32|326.62|4
1738657670000|2025-02-04 08:27:50|329.29|326.59|329.25|326.55|329.32|326.62|329.24|326.54|9
1738657680000|2025-02-04 08:28:00|329.21|326.51|329|326.3|329.21|326.51|329|326.3|16
1738657690000|2025-02-04 08:28:10|328.99|326.29|329.07|326.37|329.07|326.37|328.98|326.28|10
1738657700000|2025-02-04 08:28:20|329.08|326.38|329.51|326.81|329.54|326.84|329.08|326.38|10
1738657710000|2025-02-04 08:28:30|329.62|326.92|329.71|327.01|329.72|327.02|329.62|326.92|9
1738657720000|2025-02-04 08:28:40|329.72|327.02|329.73|327.03|329.73|327.03|329.72|327.02|6
1738657730000|2025-02-04 08:28:50|329.88|327.18|329.88|327.18|329.93|327.23|329.8|327.1|12
1738657740000|2025-02-04 08:29:00|329.89|327.19|329.78|327.08|329.89|327.19|329.78|327.08|8
1738657750000|2025-02-04 08:29:10|329.77|327.07|329.69|326.99|329.77|327.07|329.69|326.99|6
1738657760000|2025-02-04 08:29:20|329.68|326.98|329.47|326.77|329.68|326.98|329.47|326.77|11
1738657770000|2025-02-04 08:29:30|329.46|326.76|329.44|326.74|329.46|326.76|329.44|326.74|3
1738657780000|2025-02-04 08:29:40|329.43|326.73|329.33|326.63|329.44|326.74|329.33|326.63|9
1738657790000|2025-02-04 08:29:50|329.28|326.58|329.26|326.56|329.33|326.63|329.26|326.56|7
1738657800000|2025-02-04 08:30:00|329.25|326.55|329.13|326.43|329.25|326.55|329.09|326.39|10
1738657810000|2025-02-04 08:30:10|329.14|326.44|329.11|326.41|329.14|326.44|329.09|326.39|8
1738657820000|2025-02-04 08:30:20|329.1|326.4|329.08|326.38|329.1|326.4|329.07|326.37|7
1738657830000|2025-02-04 08:30:30|329|326.3|328.85|326.15|329.03|326.33|328.85|326.15|13
1738657840000|2025-02-04 08:30:40|328.84|326.14|328.8|326.1|328.85|326.15|328.75|326.05|8
1738657850000|2025-02-04 08:30:50|328.79|326.09|328.66|325.96|328.8|326.1|328.65|325.95|12
1738657860000|2025-02-04 08:31:00|328.65|325.95|329.03|326.33|329.03|326.33|328.65|325.95|15
1738657870000|2025-02-04 08:31:10|329.09|326.39|329.21|326.51|329.21|326.51|329.09|326.39|9
1738657880000|2025-02-04 08:31:20|329.22|326.52|329.44|326.74|329.44|326.74|329.22|326.52|7
1738657890000|2025-02-04 08:31:30|329.29|326.59|329.14|326.44|329.3|326.6|329.14|326.44|8
1738657900000|2025-02-04 08:31:40|329.13|326.43|328.78|326.08|329.13|326.43|328.77|326.07|14
1738657910000|2025-02-04 08:31:50|328.72|326.02|328.59|325.89|328.75|326.05|328.59|325.89|15
1738657920000|2025-02-04 08:32:00|328.57|325.87|328.5|325.8|328.61|325.91|328.5|325.8|9
1738657930000|2025-02-04 08:32:10|328.51|325.81|328.46|325.76|328.51|325.81|328.44|325.74|8
1738657940000|2025-02-04 08:32:20|328.48|325.78|328.67|325.97|328.82|326.12|328.48|325.78|11
1738657950000|2025-02-04 08:32:30|328.68|325.98|328.39|325.69|328.68|325.98|328.39|325.69|12
1738657960000|2025-02-04 08:32:40|328.33|325.63|328.21|325.51|328.35|325.65|328.18|325.48|13
1738657970000|2025-02-04 08:32:50|328.2|325.5|328.23|325.53|328.23|325.53|328.2|325.5|6
1738657980000|2025-02-04 08:33:00|328.25|325.55|328|325.3|328.26|325.56|327.96|325.26|15
1738657990000|2025-02-04 08:33:10|327.99|325.29|327.84|325.14|327.99|325.29|327.84|325.14|10
1738658000000|2025-02-04 08:33:20|327.83|325.13|327.83|325.13|327.9|325.2|327.83|325.13|10
1738658010000|2025-02-04 08:33:30|327.84|325.14|327.77|325.07|327.85|325.15|327.75|325.05|8
1738658020000|2025-02-04 08:33:40|327.8|325.1|327.81|325.11|327.83|325.13|327.8|325.1|5
1738658030000|2025-02-04 08:33:50|327.72|325.02|327.65|324.95|327.73|325.03|327.65|324.95|9
1738658040000|2025-02-04 08:34:00|327.66|324.96|327.73|325.03|327.73|325.03|327.62|324.92|14
1738658050000|2025-02-04 08:34:10|327.72|325.02|327.73|325.03|327.75|325.05|327.71|325.01|7
1738658060000|2025-02-04 08:34:20|327.68|324.98|327.53|324.83|327.7|325|327.53|324.83|10
1738658070000|2025-02-04 08:34:30|327.54|324.84|327.47|324.77|327.56|324.86|327.46|324.76|10
1738658080000|2025-02-04 08:34:40|327.48|324.78|327.53|324.83|327.53|324.83|327.48|324.78|6
1738658090000|2025-02-04 08:34:50|327.54|324.84|327.6|324.9|327.6|324.9|327.54|324.84|8
1738658100000|2025-02-04 08:35:00|327.62|324.92|327.79|325.09|327.83|325.13|327.62|324.92|11
1738658110000|2025-02-04 08:35:10|327.78|325.08|327.51|324.81|327.78|325.08|327.49|324.79|12
1738658120000|2025-02-04 08:35:20|327.5|324.8|327.31|324.61|327.5|324.8|327.31|324.61|13
1738658130000|2025-02-04 08:35:30|327.27|324.57|327.17|324.47|327.28|324.58|327.16|324.46|17
1738658140000|2025-02-04 08:35:40|327.19|324.49|327.1|324.4|327.19|324.49|327.1|324.4|9
1738658150000|2025-02-04 08:35:50|327.11|324.41|326.93|324.23|327.11|324.41|326.93|324.23|11
1738658160000|2025-02-04 08:36:00|326.92|324.22|326.92|324.22|326.98|324.28|326.85|324.15|9
1738658170000|2025-02-04 08:36:10|326.88|324.18|326.72|324.02|326.88|324.18|326.72|324.02|15
1738658180000|2025-02-04 08:36:20|326.74|324.04|326.63|323.93|326.74|324.04|326.6|323.9|14
1738658190000|2025-02-04 08:36:30|326.64|323.94|326.65|323.95|326.65|323.95|326.63|323.93|8
1738658200000|2025-02-04 08:36:40|326.64|323.94|326.54|323.84|326.64|323.94|326.53|323.83|5
1738658210000|2025-02-04 08:36:50|326.55|323.85|326.5|323.8|326.55|323.85|326.41|323.71|16
1738658220000|2025-02-04 08:37:00|326.51|323.81|326.71|324.01|326.8|324.1|326.48|323.78|14
1738658230000|2025-02-04 08:37:10|326.7|324|326.6|323.9|326.71|324.01|326.6|323.9|12
1738658240000|2025-02-04 08:37:20|326.53|323.83|326.21|323.51|326.54|323.84|326.16|323.46|17
1738658250000|2025-02-04 08:37:30|326.2|323.5|326.12|323.42|326.23|323.53|326.1|323.4|19
1738658260000|2025-02-04 08:37:40|326.11|323.41|326.07|323.37|326.12|323.42|326.07|323.37|7
1738658270000|2025-02-04 08:37:50|326.06|323.36|326.03|323.33|326.08|323.38|326.02|323.32|12
1738658280000|2025-02-04 08:38:00|326.02|323.32|326.18|323.48|326.19|323.49|326.01|323.31|13
1738658290000|2025-02-04 08:38:10|326.17|323.47|326.1|323.4|326.17|323.47|326.07|323.37|8
1738658300000|2025-02-04 08:38:20|326.11|323.41|326.06|323.36|326.12|323.42|326.02|323.32|7
1738658310000|2025-02-04 08:38:30|326.07|323.37|326.17|323.47|326.17|323.47|326.05|323.35|5
1738658320000|2025-02-04 08:38:40|326.16|323.46|326.05|323.35|326.18|323.48|326.03|323.33|10
1738658330000|2025-02-04 08:38:50|326.06|323.36|326.07|323.37|326.07|323.37|326.04|323.34|6
1738658340000|2025-02-04 08:39:00|326.08|323.38|326.49|323.79|326.49|323.79|326.08|323.38|10
1738658350000|2025-02-04 08:39:10|326.54|323.84|326.48|323.78|326.61|323.91|326.46|323.76|10
1738658360000|2025-02-04 08:39:20|326.47|323.77|326.46|323.76|326.48|323.78|326.43|323.73|7
1738658370000|2025-02-04 08:39:30|326.47|323.77|326.72|324.02|326.72|324.02|326.47|323.77|9
1738658380000|2025-02-04 08:39:40|326.75|324.05|326.67|323.97|326.89|324.19|326.67|323.97|10
1738658390000|2025-02-04 08:39:50|326.66|323.96|326.69|323.99|326.69|323.99|326.65|323.95|5
1738658400000|2025-02-04 08:40:00|326.9|324.2|326.76|324.06|326.9|324.2|326.76|324.06|13
1738658410000|2025-02-04 08:40:10|326.77|324.07|326.98|324.28|327.01|324.31|326.77|324.07|12
1738658420000|2025-02-04 08:40:20|327.03|324.33|327.16|324.46|327.17|324.47|327.03|324.33|10
1738658430000|2025-02-04 08:40:30|327.15|324.45|327.11|324.41|327.15|324.45|327.06|324.36|13
1738658440000|2025-02-04 08:40:40|327.17|324.47|327.18|324.48|327.24|324.54|327.17|324.47|11
1738658450000|2025-02-04 08:40:50|327.19|324.49|327.54|324.84|327.56|324.86|327.17|324.47|15
1738658460000|2025-02-04 08:41:00|327.53|324.83|327.44|324.74|327.53|324.83|327.44|324.74|7
1738658470000|2025-02-04 08:41:10|327.43|324.73|327.44|324.74|327.45|324.75|327.42|324.72|8
1738658480000|2025-02-04 08:41:20|327.43|324.73|327.36|324.66|327.43|324.73|327.36|324.66|7
1738658490000|2025-02-04 08:41:30|327.37|324.67|327.39|324.69|327.39|324.69|327.37|324.67|5
1738658500000|2025-02-04 08:41:40|327.35|324.65|327.2|324.5|327.35|324.65|327.19|324.49|5
1738658510000|2025-02-04 08:41:50|327.19|324.49|327.18|324.48|327.19|324.49|327.16|324.46|6
1738658520000|2025-02-04 08:42:00|327.17|324.47|327.3|324.6|327.3|324.6|327.17|324.47|11
1738658530000|2025-02-04 08:42:10|327.31|324.61|327.26|324.56|327.4|324.7|327.25|324.55|9
1738658540000|2025-02-04 08:42:20|327.25|324.55|327.67|324.97|327.7|325|327.25|324.55|10
1738658550000|2025-02-04 08:42:30|327.66|324.96|327.37|324.67|327.66|324.96|327.37|324.67|15
1738658560000|2025-02-04 08:42:40|327.43|324.73|327.28|324.58|327.43|324.73|327.28|324.58|10
1738658570000|2025-02-04 08:42:50|327.29|324.59|327.09|324.39|327.29|324.59|327.07|324.37|12
1738658580000|2025-02-04 08:43:00|327|324.3|326.72|324.02|327.01|324.31|326.71|324.01|15
1738658590000|2025-02-04 08:43:10|326.73|324.03|326.63|323.93|326.73|324.03|326.63|323.93|8
1738658600000|2025-02-04 08:43:20|326.62|323.92|326.4|323.7|326.62|323.92|326.38|323.68|14
1738658610000|2025-02-04 08:43:30|326.39|323.69|325.94|323.24|326.39|323.69|325.94|323.24|19
1738658620000|2025-02-04 08:43:40|325.99|323.29|325.91|323.21|325.99|323.29|325.91|323.21|14
1738658630000|2025-02-04 08:43:50|325.9|323.2|325.74|323.04|325.9|323.2|325.67|322.97|14
1738658640000|2025-02-04 08:44:00|325.75|323.05|325.92|323.22|325.92|323.22|325.75|323.05|8
1738658650000|2025-02-04 08:44:10|325.95|323.25|325.96|323.26|326.02|323.32|325.92|323.22|17
1738658660000|2025-02-04 08:44:20|325.97|323.27|326.11|323.41|326.27|323.57|325.97|323.27|13
1738658670000|2025-02-04 08:44:30|326.13|323.43|325.89|323.19|326.13|323.43|325.83|323.13|19
1738658680000|2025-02-04 08:44:40|325.88|323.18|325.76|323.06|325.88|323.18|325.75|323.05|6
1738658690000|2025-02-04 08:44:50|325.75|323.05|325.74|323.04|325.76|323.06|325.69|322.99|10
1738658700000|2025-02-04 08:45:00|325.73|323.03|325.91|323.21|325.93|323.23|325.73|323.03|10
1738658710000|2025-02-04 08:45:10|325.92|323.22|325.88|323.18|325.94|323.24|325.84|323.14|12
1738658720000|2025-02-04 08:45:20|325.87|323.17|326.02|323.32|326.02|323.32|325.79|323.09|10
1738658730000|2025-02-04 08:45:30|326.01|323.31|325.84|323.14|326.01|323.31|325.84|323.14|12
1738658740000|2025-02-04 08:45:40|325.83|323.13|325.71|323.01|325.84|323.14|325.71|323.01|13
1738658750000|2025-02-04 08:45:50|325.7|323|325.66|322.96|325.7|323|325.62|322.92|10
1738658760000|2025-02-04 08:46:00|325.67|322.97|326.21|323.51|326.21|323.51|325.67|322.97|12
1738658770000|2025-02-04 08:46:10|326.24|323.54|326.12|323.42|326.32|323.62|326.11|323.41|12
1738658780000|2025-02-04 08:46:20|326.11|323.41|325.9|323.2|326.12|323.42|325.89|323.19|14
1738658790000|2025-02-04 08:46:30|325.89|323.19|325.72|323.02|325.9|323.2|325.72|323.02|14
1738658800000|2025-02-04 08:46:40|325.71|323.01|325.44|322.74|325.72|323.02|325.44|322.74|15
1738658810000|2025-02-04 08:46:50|325.35|322.65|325.21|322.51|325.35|322.65|325.21|322.51|8
1738658820000|2025-02-04 08:47:00|325.2|322.5|325.37|322.67|325.37|322.67|325.07|322.37|16
1738658830000|2025-02-04 08:47:10|325.4|322.7|325.36|322.66|325.41|322.71|325.36|322.66|8
1738658840000|2025-02-04 08:47:20|325.35|322.65|325.21|322.51|325.35|322.65|325.18|322.48|17
1738658850000|2025-02-04 08:47:30|325.15|322.45|325.24|322.54|325.24|322.54|325.15|322.45|9
1738658860000|2025-02-04 08:47:40|325.21|322.51|325.16|322.46|325.23|322.53|325.12|322.42|8
1738658870000|2025-02-04 08:47:50|325.15|322.45|325.19|322.49|325.19|322.49|325.15|322.45|9
1738658880000|2025-02-04 08:48:00|325.16|322.46|325.37|322.67|325.39|322.69|325.06|322.36|11
1738658890000|2025-02-04 08:48:10|325.38|322.68|325.4|322.7|325.47|322.77|325.38|322.68|10
1738658900000|2025-02-04 08:48:20|325.39|322.69|325.76|323.06|325.81|323.11|325.35|322.65|10
1738658910000|2025-02-04 08:48:30|325.75|323.05|325.85|323.15|325.86|323.16|325.72|323.02|9
1738658920000|2025-02-04 08:48:40|325.86|323.16|325.88|323.18|325.88|323.18|325.86|323.16|7
1738658930000|2025-02-04 08:48:50|325.89|323.19|326.22|323.52|326.22|323.52|325.88|323.18|10
1738658940000|2025-02-04 08:49:00|326.26|323.56|326.84|324.14|326.85|324.15|326.26|323.56|19
1738658950000|2025-02-04 08:49:10|326.82|324.12|326.81|324.11|326.82|324.12|326.81|324.11|4
1738658960000|2025-02-04 08:49:20|326.82|324.12|327.04|324.34|327.04|324.34|326.82|324.12|10
1738658970000|2025-02-04 08:49:30|327.05|324.35|326.73|324.03|327.05|324.35|326.73|324.03|11
1738658980000|2025-02-04 08:49:40|326.72|324.02|326.7|324|326.72|324.02|326.67|323.97|7
1738658990000|2025-02-04 08:49:50|326.71|324.01|326.68|323.98|326.72|324.02|326.65|323.95|12
1738659000000|2025-02-04 08:50:00|326.54|323.84|326.46|323.76|326.54|323.84|326.39|323.69|13
1738659010000|2025-02-04 08:50:10|326.5|323.8|326.98|324.28|326.99|324.29|326.5|323.8|18
1738659020000|2025-02-04 08:50:20|326.95|324.25|327.13|324.43|327.15|324.45|326.95|324.25|15
1738659030000|2025-02-04 08:50:30|327.14|324.44|327.16|324.46|327.16|324.46|327.14|324.44|6
1738659040000|2025-02-04 08:50:40|327.15|324.45|327.16|324.46|327.17|324.47|327.15|324.45|4
1738659050000|2025-02-04 08:50:50|327.17|324.47|327.16|324.46|327.17|324.47|327.16|324.46|4
1738659060000|2025-02-04 08:51:00|327.13|324.43|326.82|324.12|327.13|324.43|326.82|324.12|14
1738659070000|2025-02-04 08:51:10|326.81|324.11|327.03|324.33|327.03|324.33|326.79|324.09|11
1738659080000|2025-02-04 08:51:20|327.02|324.32|327.28|324.58|327.28|324.58|327.02|324.32|12
1738659090000|2025-02-04 08:51:30|327.23|324.53|327.06|324.36|327.23|324.53|327.06|324.36|9
1738659100000|2025-02-04 08:51:40|327.01|324.31|326.92|324.22|327.03|324.33|326.87|324.17|11
1738659110000|2025-02-04 08:51:50|326.93|324.23|326.9|324.2|326.94|324.24|326.9|324.2|10
1738659120000|2025-02-04 08:52:00|326.89|324.19|326.73|324.03|326.89|324.19|326.58|323.88|19
1738659130000|2025-02-04 08:52:10|326.72|324.02|326.6|323.9|326.72|324.02|326.6|323.9|7
1738658400000|2025-02-04 08:40:00|326.9|324.2|326.76|324.06|326.9|324.2|326.76|324.06|13
1738658410000|2025-02-04 08:40:10|326.77|324.07|326.98|324.28|327.01|324.31|326.77|324.07|12
1738658420000|2025-02-04 08:40:20|327.03|324.33|327.16|324.46|327.17|324.47|327.03|324.33|10
1738658430000|2025-02-04 08:40:30|327.15|324.45|327.11|324.41|327.15|324.45|327.06|324.36|13
1738658440000|2025-02-04 08:40:40|327.17|324.47|327.18|324.48|327.24|324.54|327.17|324.47|11
1738658450000|2025-02-04 08:40:50|327.19|324.49|327.54|324.84|327.56|324.86|327.17|324.47|15
1738658460000|2025-02-04 08:41:00|327.53|324.83|327.44|324.74|327.53|324.83|327.44|324.74|7
1738658470000|2025-02-04 08:41:10|327.43|324.73|327.44|324.74|327.45|324.75|327.42|324.72|8
1738658480000|2025-02-04 08:41:20|327.43|324.73|327.36|324.66|327.43|324.73|327.36|324.66|7
1738658490000|2025-02-04 08:41:30|327.37|324.67|327.39|324.69|327.39|324.69|327.37|324.67|5
1738658500000|2025-02-04 08:41:40|327.35|324.65|327.2|324.5|327.35|324.65|327.19|324.49|5
1738658510000|2025-02-04 08:41:50|327.19|324.49|327.18|324.48|327.19|324.49|327.16|324.46|6
1738658520000|2025-02-04 08:42:00|327.17|324.47|327.3|324.6|327.3|324.6|327.17|324.47|11
1738658530000|2025-02-04 08:42:10|327.31|324.61|327.26|324.56|327.4|324.7|327.25|324.55|9
1738658540000|2025-02-04 08:42:20|327.25|324.55|327.67|324.97|327.7|325|327.25|324.55|10
1738658550000|2025-02-04 08:42:30|327.66|324.96|327.37|324.67|327.66|324.96|327.37|324.67|15
1738658560000|2025-02-04 08:42:40|327.43|324.73|327.28|324.58|327.43|324.73|327.28|324.58|10
1738658570000|2025-02-04 08:42:50|327.29|324.59|327.09|324.39|327.29|324.59|327.07|324.37|12
1738658580000|2025-02-04 08:43:00|327|324.3|326.72|324.02|327.01|324.31|326.71|324.01|15
1738658590000|2025-02-04 08:43:10|326.73|324.03|326.63|323.93|326.73|324.03|326.63|323.93|8
1738658600000|2025-02-04 08:43:20|326.62|323.92|326.4|323.7|326.62|323.92|326.38|323.68|14
1738658610000|2025-02-04 08:43:30|326.39|323.69|325.94|323.24|326.39|323.69|325.94|323.24|19
1738658620000|2025-02-04 08:43:40|325.99|323.29|325.91|323.21|325.99|323.29|325.91|323.21|14
1738658630000|2025-02-04 08:43:50|325.9|323.2|325.74|323.04|325.9|323.2|325.67|322.97|14
1738658640000|2025-02-04 08:44:00|325.75|323.05|325.92|323.22|325.92|323.22|325.75|323.05|8
1738658650000|2025-02-04 08:44:10|325.95|323.25|325.96|323.26|326.02|323.32|325.92|323.22|17
1738658660000|2025-02-04 08:44:20|325.97|323.27|326.11|323.41|326.27|323.57|325.97|323.27|13
1738658670000|2025-02-04 08:44:30|326.13|323.43|325.89|323.19|326.13|323.43|325.83|323.13|19
1738658680000|2025-02-04 08:44:40|325.88|323.18|325.76|323.06|325.88|323.18|325.75|323.05|6
1738658690000|2025-02-04 08:44:50|325.75|323.05|325.74|323.04|325.76|323.06|325.69|322.99|10
1738658700000|2025-02-04 08:45:00|325.73|323.03|325.91|323.21|325.93|323.23|325.73|323.03|10
1738658710000|2025-02-04 08:45:10|325.92|323.22|325.88|323.18|325.94|323.24|325.84|323.14|12
1738658720000|2025-02-04 08:45:20|325.87|323.17|326.02|323.32|326.02|323.32|325.79|323.09|10
1738658730000|2025-02-04 08:45:30|326.01|323.31|325.84|323.14|326.01|323.31|325.84|323.14|12
1738658740000|2025-02-04 08:45:40|325.83|323.13|325.71|323.01|325.84|323.14|325.71|323.01|13
1738658750000|2025-02-04 08:45:50|325.7|323|325.66|322.96|325.7|323|325.62|322.92|10
1738658760000|2025-02-04 08:46:00|325.67|322.97|326.21|323.51|326.21|323.51|325.67|322.97|12
1738658770000|2025-02-04 08:46:10|326.24|323.54|326.12|323.42|326.32|323.62|326.11|323.41|12
1738658780000|2025-02-04 08:46:20|326.11|323.41|325.9|323.2|326.12|323.42|325.89|323.19|14
1738658790000|2025-02-04 08:46:30|325.89|323.19|325.72|323.02|325.9|323.2|325.72|323.02|14
1738658800000|2025-02-04 08:46:40|325.71|323.01|325.44|322.74|325.72|323.02|325.44|322.74|15
1738658810000|2025-02-04 08:46:50|325.35|322.65|325.21|322.51|325.35|322.65|325.21|322.51|8
1738658820000|2025-02-04 08:47:00|325.2|322.5|325.37|322.67|325.37|322.67|325.07|322.37|16
1738658830000|2025-02-04 08:47:10|325.4|322.7|325.36|322.66|325.41|322.71|325.36|322.66|8
1738658840000|2025-02-04 08:47:20|325.35|322.65|325.21|322.51|325.35|322.65|325.18|322.48|17
1738658850000|2025-02-04 08:47:30|325.15|322.45|325.24|322.54|325.24|322.54|325.15|322.45|9
1738658860000|2025-02-04 08:47:40|325.21|322.51|325.16|322.46|325.23|322.53|325.12|322.42|8
1738658870000|2025-02-04 08:47:50|325.15|322.45|325.19|322.49|325.19|322.49|325.15|322.45|9
1738658880000|2025-02-04 08:48:00|325.16|322.46|325.37|322.67|325.39|322.69|325.06|322.36|11
1738658890000|2025-02-04 08:48:10|325.38|322.68|325.4|322.7|325.47|322.77|325.38|322.68|10
1738658900000|2025-02-04 08:48:20|325.39|322.69|325.76|323.06|325.81|323.11|325.35|322.65|10
1738658910000|2025-02-04 08:48:30|325.75|323.05|325.85|323.15|325.86|323.16|325.72|323.02|9
1738658920000|2025-02-04 08:48:40|325.86|323.16|325.88|323.18|325.88|323.18|325.86|323.16|7
1738658930000|2025-02-04 08:48:50|325.89|323.19|326.22|323.52|326.22|323.52|325.88|323.18|10
1738658940000|2025-02-04 08:49:00|326.26|323.56|326.84|324.14|326.85|324.15|326.26|323.56|19
1738658950000|2025-02-04 08:49:10|326.82|324.12|326.81|324.11|326.82|324.12|326.81|324.11|4
1738658960000|2025-02-04 08:49:20|326.82|324.12|327.04|324.34|327.04|324.34|326.82|324.12|10
1738658970000|2025-02-04 08:49:30|327.05|324.35|326.73|324.03|327.05|324.35|326.73|324.03|11
1738658980000|2025-02-04 08:49:40|326.72|324.02|326.7|324|326.72|324.02|326.67|323.97|7
1738658990000|2025-02-04 08:49:50|326.71|324.01|326.68|323.98|326.72|324.02|326.65|323.95|12
1738659000000|2025-02-04 08:50:00|326.54|323.84|326.46|323.76|326.54|323.84|326.39|323.69|13
1738659010000|2025-02-04 08:50:10|326.5|323.8|326.98|324.28|326.99|324.29|326.5|323.8|18
1738659020000|2025-02-04 08:50:20|326.95|324.25|327.13|324.43|327.15|324.45|326.95|324.25|15
1738659030000|2025-02-04 08:50:30|327.14|324.44|327.16|324.46|327.16|324.46|327.14|324.44|6
1738659040000|2025-02-04 08:50:40|327.15|324.45|327.16|324.46|327.17|324.47|327.15|324.45|4
1738659050000|2025-02-04 08:50:50|327.17|324.47|327.16|324.46|327.17|324.47|327.16|324.46|4
1738659060000|2025-02-04 08:51:00|327.13|324.43|326.82|324.12|327.13|324.43|326.82|324.12|14
1738659070000|2025-02-04 08:51:10|326.81|324.11|327.03|324.33|327.03|324.33|326.79|324.09|11
1738659080000|2025-02-04 08:51:20|327.02|324.32|327.28|324.58|327.28|324.58|327.02|324.32|12
1738659090000|2025-02-04 08:51:30|327.23|324.53|327.06|324.36|327.23|324.53|327.06|324.36|9
1738659100000|2025-02-04 08:51:40|327.01|324.31|326.92|324.22|327.03|324.33|326.87|324.17|11
1738659110000|2025-02-04 08:51:50|326.93|324.23|326.9|324.2|326.94|324.24|326.9|324.2|10
1738659120000|2025-02-04 08:52:00|326.89|324.19|326.73|324.03|326.89|324.19|326.58|323.88|19
1738659130000|2025-02-04 08:52:10|326.72|324.02|326.61|323.91|326.72|324.02|326.6|323.9|6
1738659140000|2025-02-04 08:52:20|326.59|323.89|326.8|324.1|326.8|324.1|326.59|323.89|9
1738659150000|2025-02-04 08:52:30|326.79|324.09|326.63|323.93|326.79|324.09|326.63|323.93|17
1738659160000|2025-02-04 08:52:40|326.62|323.92|326.6|323.9|326.62|323.92|326.59|323.89|5
1738659170000|2025-02-04 08:52:50|326.59|323.89|326.47|323.77|326.59|323.89|326.47|323.77|10
1738659180000|2025-02-04 08:53:00|326.46|323.76|326.29|323.59|326.46|323.76|326.27|323.57|15
1738659190000|2025-02-04 08:53:10|326.3|323.6|326.28|323.58|326.3|323.6|326.27|323.57|9
1738659200000|2025-02-04 08:53:20|326.29|323.59|326.18|323.48|326.44|323.74|326.18|323.48|13
1738659210000|2025-02-04 08:53:30|326.24|323.54|326.24|323.54|326.25|323.55|326.22|323.52|9
1738659220000|2025-02-04 08:53:40|326.25|323.55|326.19|323.49|326.28|323.58|326.18|323.48|6
1738659230000|2025-02-04 08:53:50|326.18|323.48|326.03|323.33|326.18|323.48|326.03|323.33|7
1738659240000|2025-02-04 08:54:00|326.02|323.32|325.96|323.26|326.03|323.33|325.96|323.26|8
1738659250000|2025-02-04 08:54:10|325.95|323.25|326.19|323.49|326.19|323.49|325.95|323.25|10
1738659260000|2025-02-04 08:54:20|326.2|323.5|326.24|323.54|326.27|323.57|326.2|323.5|7
1738659270000|2025-02-04 08:54:30|326.22|323.52|326.02|323.32|326.22|323.52|326.02|323.32|13
1738659280000|2025-02-04 08:54:40|326.03|323.33|325.91|323.21|326.03|323.33|325.91|323.21|3
1738659290000|2025-02-04 08:54:50|325.92|323.22|325.93|323.23|325.95|323.25|325.92|323.22|6
1738659300000|2025-02-04 08:55:00|325.94|323.24|325.81|323.11|325.94|323.24|325.8|323.1|11
1738659310000|2025-02-04 08:55:10|325.8|323.1|325.81|323.11|325.84|323.14|325.8|323.1|12
1738659320000|2025-02-04 08:55:20|325.69|322.99|325.78|323.08|325.78|323.08|325.69|322.99|9
1738659330000|2025-02-04 08:55:30|325.9|323.2|325.97|323.27|325.97|323.27|325.89|323.19|7
1738659340000|2025-02-04 08:55:40|326|323.3|326.35|323.65|326.35|323.65|326|323.3|13
1738659350000|2025-02-04 08:55:50|326.36|323.66|326.51|323.81|326.56|323.86|326.36|323.66|12
1738659360000|2025-02-04 08:56:00|326.4|323.7|326.33|323.63|326.41|323.71|326.33|323.63|11
1738659370000|2025-02-04 08:56:10|326.3|323.6|326.49|323.79|326.49|323.79|326.3|323.6|9
1738659380000|2025-02-04 08:56:20|326.56|323.86|326.58|323.88|326.58|323.88|326.55|323.85|5
1738659390000|2025-02-04 08:56:30|326.57|323.87|326.62|323.92|326.62|323.92|326.47|323.77|16
1738659400000|2025-02-04 08:56:40|326.63|323.93|326.99|324.29|326.99|324.29|326.63|323.93|13
1738659410000|2025-02-04 08:56:50|327.02|324.32|327.05|324.35|327.05|324.35|327.02|324.32|6
1738659420000|2025-02-04 08:57:00|327.06|324.36|326.99|324.29|327.06|324.36|326.91|324.21|15
1738659430000|2025-02-04 08:57:10|327|324.3|327.17|324.47|327.17|324.47|327|324.3|13
1738659440000|2025-02-04 08:57:20|327.08|324.38|327.35|324.65|327.35|324.65|327.08|324.38|17
1738659450000|2025-02-04 08:57:30|327.45|324.75|327.56|324.86|327.56|324.86|327.45|324.75|11
1738659460000|2025-02-04 08:57:40|327.54|324.84|327.44|324.74|327.56|324.86|327.43|324.73|13
1738659470000|2025-02-04 08:57:50|327.43|324.73|327.33|324.63|327.43|324.73|327.33|324.63|5
1738659480000|2025-02-04 08:58:00|327.26|324.56|327.21|324.51|327.33|324.63|327.21|324.51|9
1738659490000|2025-02-04 08:58:10|327.22|324.52|327.31|324.61|327.31|324.61|327.21|324.51|8
1738659500000|2025-02-04 08:58:20|327.32|324.62|327.17|324.47|327.33|324.63|327.17|324.47|7
1738659510000|2025-02-04 08:58:30|327.18|324.48|327.22|324.52|327.23|324.53|327.18|324.48|6
1738659520000|2025-02-04 08:58:40|327.21|324.51|327.12|324.42|327.21|324.51|327.12|324.42|8
1738659530000|2025-02-04 08:58:50|327.07|324.37|327.42|324.72|327.42|324.72|327.06|324.36|18
1738659540000|2025-02-04 08:59:00|327.46|324.76|327.43|324.73|327.51|324.81|327.39|324.69|10
1738659550000|2025-02-04 08:59:10|327.42|324.72|327.43|324.73|327.45|324.75|327.42|324.72|7
1738659560000|2025-02-04 08:59:20|327.42|324.72|327.29|324.59|327.42|324.72|327.29|324.59|10
1738659570000|2025-02-04 08:59:30|327.28|324.58|327.27|324.57|327.29|324.59|327.26|324.56|8
1738659580000|2025-02-04 08:59:40|327.26|324.56|327.26|324.56|327.26|324.56|327.26|324.56|1
1738659590000|2025-02-04 08:59:50|327.25|324.55|327.26|324.56|327.27|324.57|327.25|324.55|9
1738659600000|2025-02-04 09:00:00|327.27|324.57|327.61|324.91|327.64|324.94|327.14|324.44|23
1738659610000|2025-02-04 09:00:10|327.64|324.94|327.72|325.02|327.72|325.02|327.64|324.94|6
1738659620000|2025-02-04 09:00:20|327.75|325.05|327.86|325.16|327.89|325.19|327.75|325.05|13
1738659630000|2025-02-04 09:00:30|327.87|325.17|328.19|325.49|328.25|325.55|327.87|325.17|8
1738659640000|2025-02-04 09:00:40|328.15|325.45|328.03|325.33|328.15|325.45|327.99|325.29|17
1738659650000|2025-02-04 09:00:50|328.02|325.32|327.99|325.29|328.02|325.32|327.9|325.2|13
1738659660000|2025-02-04 09:01:00|327.94|325.24|327.6|324.9|327.94|325.24|327.6|324.9|17
1738659670000|2025-02-04 09:01:10|327.59|324.89|327.61|324.91|327.61|324.91|327.56|324.86|8
1738659680000|2025-02-04 09:01:20|327.68|324.98|328.08|325.38|328.08|325.38|327.68|324.98|19
1738659690000|2025-02-04 09:01:30|328.07|325.37|328.23|325.53|328.25|325.55|328.07|325.37|14
1738659700000|2025-02-04 09:01:40|328.24|325.54|328.34|325.64|328.34|325.64|328.23|325.53|10
1738659710000|2025-02-04 09:01:50|328.35|325.65|328.23|325.53|328.35|325.65|328.21|325.51|8
1738659720000|2025-02-04 09:02:00|328.22|325.52|328.64|325.94|328.65|325.95|328.21|325.51|16
1738659730000|2025-02-04 09:02:10|328.63|325.93|328.57|325.87|328.65|325.95|328.57|325.87|8
1738659740000|2025-02-04 09:02:20|328.54|325.84|328.5|325.8|328.54|325.84|328.5|325.8|6
1738659750000|2025-02-04 09:02:30|328.51|325.81|328.89|326.19|328.89|326.19|328.51|325.81|9
1738659760000|2025-02-04 09:02:40|328.84|326.14|328.67|325.97|328.88|326.18|328.66|325.96|9
1738659770000|2025-02-04 09:02:50|328.66|325.96|328.45|325.75|328.66|325.96|328.43|325.73|13
1738659780000|2025-02-04 09:03:00|328.44|325.74|328.18|325.48|328.44|325.74|328.18|325.48|11
1738659790000|2025-02-04 09:03:10|328.17|325.47|328.1|325.4|328.17|325.47|328.09|325.39|11
1738659800000|2025-02-04 09:03:20|328.09|325.39|328.11|325.41|328.11|325.41|328.01|325.31|8
1738659810000|2025-02-04 09:03:30|328.12|325.42|328.74|326.04|328.74|326.04|328.12|325.42|18
1738659820000|2025-02-04 09:03:40|328.75|326.05|328.8|326.1|328.8|326.1|328.75|326.05|6
1738659830000|2025-02-04 09:03:50|328.79|326.09|328.76|326.06|328.79|326.09|328.7|326|8
1738659840000|2025-02-04 09:04:00|328.75|326.05|328.63|325.93|328.75|326.05|328.62|325.92|7
1738659850000|2025-02-04 09:04:10|328.62|325.92|328.69|325.99|328.69|325.99|328.51|325.81|15
1738659860000|2025-02-04 09:04:20|328.71|326.01|328.82|326.12|328.83|326.13|328.71|326.01|14
1738659870000|2025-02-04 09:04:30|328.83|326.13|329.03|326.33|329.03|326.33|328.83|326.13|10
1738659880000|2025-02-04 09:04:40|329.04|326.34|329.06|326.36|329.06|326.36|329.03|326.33|8
1738659890000|2025-02-04 09:04:50|329.01|326.31|329.08|326.38|329.08|326.38|329.01|326.31|6
1738659900000|2025-02-04 09:05:00|329.06|326.36|329.19|326.49|329.19|326.49|329.06|326.36|11
1738659910000|2025-02-04 09:05:10|329.26|326.56|329.18|326.48|329.33|326.63|329.18|326.48|14
1738659920000|2025-02-04 09:05:20|329.1|326.4|329.25|326.55|329.3|326.6|329.09|326.39|16
1738659930000|2025-02-04 09:05:30|329.24|326.54|329.07|326.37|329.24|326.54|329.07|326.37|9
1738659940000|2025-02-04 09:05:40|329.06|326.36|328.88|326.18|329.06|326.36|328.88|326.18|8
1738659950000|2025-02-04 09:05:50|328.89|326.19|328.86|326.16|328.89|326.19|328.85|326.15|8
1738659960000|2025-02-04 09:06:00|328.85|326.15|328.68|325.98|328.85|326.15|328.63|325.93|13
1738659970000|2025-02-04 09:06:10|328.67|325.97|328.73|326.03|328.73|326.03|328.61|325.91|8
1738659980000|2025-02-04 09:06:20|328.83|326.13|329.01|326.31|329.02|326.32|328.83|326.13|11
1738659990000|2025-02-04 09:06:30|329.02|326.32|329.05|326.35|329.05|326.35|329.02|326.32|6
1738660000000|2025-02-04 09:06:40|329.06|326.36|329.28|326.58|329.28|326.58|329.06|326.36|7
1738660010000|2025-02-04 09:06:50|329.29|326.59|329.31|326.61|329.31|326.61|329.29|326.59|3
1738660020000|2025-02-04 09:07:00|329.28|326.58|329.19|326.49|329.3|326.6|329.18|326.48|15
1738660030000|2025-02-04 09:07:10|329.15|326.45|328.88|326.18|329.2|326.5|328.88|326.18|13
1738660040000|2025-02-04 09:07:20|328.89|326.19|328.86|326.16|328.9|326.2|328.86|326.16|9
1738660050000|2025-02-04 09:07:30|328.85|326.15|328.72|326.02|328.85|326.15|328.71|326.01|5
1738660060000|2025-02-04 09:07:40|328.73|326.03|329.21|326.51|329.21|326.51|328.73|326.03|19
1738660070000|2025-02-04 09:07:50|329.17|326.47|329.07|326.37|329.17|326.47|329.07|326.37|10
1738660080000|2025-02-04 09:08:00|328.97|326.27|329.19|326.49|329.2|326.5|328.94|326.24|19
1738660090000|2025-02-04 09:08:10|329.17|326.47|329.28|326.58|329.28|326.58|329.11|326.41|16
1738660100000|2025-02-04 09:08:20|329.29|326.59|329.27|326.57|329.3|326.6|329.27|326.57|5
1738660110000|2025-02-04 09:08:30|329.19|326.49|329.15|326.45|329.19|326.49|329.15|326.45|5
1738660120000|2025-02-04 09:08:40|329.16|326.46|329.18|326.48|329.23|326.53|329.16|326.46|6
1738660130000|2025-02-04 09:08:50|329.19|326.49|329.29|326.59|329.29|326.59|329.18|326.48|9
1738660140000|2025-02-04 09:09:00|329.3|326.6|329.18|326.48|329.31|326.61|329.16|326.46|9
1738660150000|2025-02-04 09:09:10|329.21|326.51|329.35|326.65|329.36|326.66|329.21|326.51|12
1738660160000|2025-02-04 09:09:20|329.34|326.64|329.28|326.58|329.34|326.64|329.28|326.58|4
1738660170000|2025-02-04 09:09:30|329.2|326.5|329.28|326.58|329.28|326.58|329.2|326.5|6
1738660180000|2025-02-04 09:09:40|329.25|326.55|329.23|326.53|329.26|326.56|329.18|326.48|8
1738660190000|2025-02-04 09:09:50|329.27|326.57|329.32|326.62|329.32|326.62|329.26|326.56|6
1738660200000|2025-02-04 09:10:00|329.33|326.63|329.93|327.23|329.96|327.26|329.33|326.63|18
1738660210000|2025-02-04 09:10:10|329.94|327.24|329.91|327.21|329.95|327.25|329.91|327.21|5
1738660220000|2025-02-04 09:10:20|329.95|327.25|329.92|327.22|329.95|327.25|329.92|327.22|4
1738660230000|2025-02-04 09:10:30|329.91|327.21|329.99|327.29|329.99|327.29|329.91|327.21|7
1738660240000|2025-02-04 09:10:40|330|327.3|330|327.3|330|327.3|329.94|327.24|4
1738660250000|2025-02-04 09:10:50|329.95|327.25|330.06|327.36|330.09|327.39|329.95|327.25|12
1738660270000|2025-02-04 09:11:10|330.09|327.39|330.11|327.41|330.11|327.41|330.09|327.39|2
1738660280000|2025-02-04 09:11:20|330.17|327.47|330.21|327.51|330.21|327.51|330.17|327.47|7
1738660290000|2025-02-04 09:11:30|330.22|327.52|330.24|327.54|330.25|327.55|330.22|327.52|5
1738660300000|2025-02-04 09:11:40|330.23|327.53|330.02|327.32|330.23|327.53|330.02|327.32|4
1738660310000|2025-02-04 09:11:50|330.01|327.31|329.93|327.23|330.01|327.31|329.93|327.23|9
1738660320000|2025-02-04 09:12:00|329.92|327.22|329.81|327.11|329.92|327.22|329.77|327.07|14
1738660330000|2025-02-04 09:12:10|329.8|327.1|329.59|326.89|329.81|327.11|329.59|326.89|11
1738660340000|2025-02-04 09:12:20|329.58|326.88|329.46|326.76|329.58|326.88|329.46|326.76|15
1738660350000|2025-02-04 09:12:30|329.45|326.75|329.14|326.44|329.45|326.75|329.14|326.44|16
1738660360000|2025-02-04 09:12:40|329.15|326.45|329.16|326.46|329.16|326.46|329.08|326.38|10
1738660370000|2025-02-04 09:12:50|329.13|326.43|329.06|326.36|329.13|326.43|329.05|326.35|10
1738660380000|2025-02-04 09:13:00|328.98|326.28|328.88|326.18|329.03|326.33|328.87|326.17|14
1738660390000|2025-02-04 09:13:10|328.91|326.21|329.04|326.34|329.04|326.34|328.91|326.21|3
1738660400000|2025-02-04 09:13:20|329|326.3|328.76|326.06|329.03|326.33|328.76|326.06|15
1738660410000|2025-02-04 09:13:30|328.77|326.07|328.59|325.89|328.77|326.07|328.57|325.87|12
1738660420000|2025-02-04 09:13:40|328.6|325.9|328.54|325.84|328.6|325.9|328.54|325.84|8
1738660430000|2025-02-04 09:13:50|328.55|325.85|328.66|325.96|328.68|325.98|328.55|325.85|10
1738660440000|2025-02-04 09:14:00|328.65|325.95|328.61|325.91|328.66|325.96|328.59|325.89|12
1738660450000|2025-02-04 09:14:10|328.62|325.92|328.8|326.1|328.8|326.1|328.62|325.92|7
1738660460000|2025-02-04 09:14:20|328.81|326.11|328.81|326.11|328.81|326.11|328.81|326.11|1
1738660470000|2025-02-04 09:14:30|328.78|326.08|328.96|326.26|329.15|326.45|328.78|326.08|11
1738660480000|2025-02-04 09:14:40|328.95|326.25|328.88|326.18|328.95|326.25|328.88|326.18|3
1738660490000|2025-02-04 09:14:50|328.78|326.08|328.78|326.08|328.8|326.1|328.77|326.07|6
1738660500000|2025-02-04 09:15:00|328.77|326.07|328.69|325.99|328.79|326.09|328.67|325.97|20
1738660510000|2025-02-04 09:15:10|328.68|325.98|328.61|325.91|328.68|325.98|328.61|325.91|5
1738660520000|2025-02-04 09:15:20|328.65|325.95|328.35|325.65|328.65|325.95|328.34|325.64|17
1738660530000|2025-02-04 09:15:30|328.34|325.64|328.64|325.94|328.66|325.96|328.34|325.64|14
1738660540000|2025-02-04 09:15:40|328.63|325.93|328.48|325.78|328.63|325.93|328.48|325.78|9
1738660550000|2025-02-04 09:15:50|328.49|325.79|328.59|325.89|328.59|325.89|328.47|325.77|8
1738660560000|2025-02-04 09:16:00|328.61|325.91|328.48|325.78|328.63|325.93|328.47|325.77|13
1738660570000|2025-02-04 09:16:10|328.47|325.77|328.45|325.75|328.47|325.77|328.45|325.75|3
1738660580000|2025-02-04 09:16:20|328.44|325.74|328.64|325.94|328.64|325.94|328.44|325.74|5
1738660590000|2025-02-04 09:16:30|328.63|325.93|328.43|325.73|328.63|325.93|328.43|325.73|9
1738660600000|2025-02-04 09:16:40|328.4|325.7|328.37|325.67|328.48|325.78|328.37|325.67|15
1738660610000|2025-02-04 09:16:50|328.42|325.72|328.26|325.56|328.42|325.72|328.2|325.5|12
1738660620000|2025-02-04 09:17:00|328.25|325.55|327.81|325.11|328.25|325.55|327.8|325.1|14
1738660630000|2025-02-04 09:17:10|327.82|325.12|327.68|324.98|327.83|325.13|327.66|324.96|17
1738660640000|2025-02-04 09:17:20|327.67|324.97|327.56|324.86|327.68|324.98|327.56|324.86|12
1738660650000|2025-02-04 09:17:30|327.55|324.85|327.44|324.74|327.56|324.86|327.44|324.74|12
1738660660000|2025-02-04 09:17:40|327.43|324.73|327.39|324.69|327.47|324.77|327.39|324.69|8
1738660670000|2025-02-04 09:17:50|327.41|324.71|327.67|324.97|327.67|324.97|327.41|324.71|9
1738660680000|2025-02-04 09:18:00|327.64|324.94|328.08|325.38|328.08|325.38|327.63|324.93|14
1738660690000|2025-02-04 09:18:10|328.06|325.36|327.87|325.17|328.06|325.36|327.81|325.11|12
1738660700000|2025-02-04 09:18:20|327.86|325.16|327.52|324.82|327.86|325.16|327.52|324.82|16
1738660710000|2025-02-04 09:18:30|327.51|324.81|327.47|324.77|327.52|324.82|327.47|324.77|8
1738660720000|2025-02-04 09:18:40|327.46|324.76|327.36|324.66|327.47|324.77|327.35|324.65|9
1738660730000|2025-02-04 09:18:50|327.32|324.62|327.31|324.61|327.32|324.62|327.28|324.58|4
1738660740000|2025-02-04 09:19:00|327.3|324.6|327.49|324.79|327.53|324.83|327.3|324.6|14
1738660750000|2025-02-04 09:19:10|327.5|324.8|327.54|324.84|327.6|324.9|327.49|324.79|11
1738660760000|2025-02-04 09:19:20|327.55|324.85|327.54|324.84|327.55|324.85|327.46|324.76|11
1738660770000|2025-02-04 09:19:30|327.57|324.87|327.85|325.15|327.85|325.15|327.57|324.87|12
1738660780000|2025-02-04 09:19:40|327.87|325.17|327.87|325.17|327.91|325.21|327.86|325.16|9
1738660790000|2025-02-04 09:19:50|327.88|325.18|328.03|325.33|328.03|325.33|327.88|325.18|7
1738660800000|2025-02-04 09:20:00|328.04|325.34|328.29|325.59|328.29|325.59|328.03|325.33|11
1738660810000|2025-02-04 09:20:10|328.3|325.6|328.35|325.65|328.35|325.65|328.3|325.6|8
1738660820000|2025-02-04 09:20:20|328.46|325.76|328.55|325.85|328.61|325.91|328.36|325.66|14
1738660830000|2025-02-04 09:20:30|328.54|325.84|328.46|325.76|328.55|325.85|328.46|325.76|8
1738660840000|2025-02-04 09:20:40|328.35|325.65|328.1|325.4|328.36|325.66|328.09|325.39|10
1738660850000|2025-02-04 09:20:50|328.11|325.41|328.11|325.41|328.12|325.42|328.11|325.41|3
1738660860000|2025-02-04 09:21:00|328.12|325.42|328.61|325.91|328.61|325.91|328.12|325.42|15
1738660870000|2025-02-04 09:21:10|328.64|325.94|328.65|325.95|328.65|325.95|328.64|325.94|2
1738660880000|2025-02-04 09:21:20|328.68|325.98|328.74|326.04|328.74|326.04|328.68|325.98|8
1738660890000|2025-02-04 09:21:30|328.75|326.05|328.87|326.17|328.89|326.19|328.75|326.05|9
1738660900000|2025-02-04 09:21:40|328.88|326.18|329.09|326.39|329.09|326.39|328.87|326.17|9
1738660910000|2025-02-04 09:21:50|329.1|326.4|329.13|326.43|329.13|326.43|329.09|326.39|16
1738660920000|2025-02-04 09:22:00|329.14|326.44|329.15|326.45|329.15|326.45|329.12|326.42|6
1738660930000|2025-02-04 09:22:10|329.16|326.46|329.37|326.67|329.43|326.73|329.16|326.46|16
1738660940000|2025-02-04 09:22:20|329.39|326.69|329.61|326.91|329.63|326.93|329.39|326.69|12
1738660950000|2025-02-04 09:22:30|329.62|326.92|329.56|326.86|329.66|326.96|329.53|326.83|10
1738660960000|2025-02-04 09:22:40|329.55|326.85|329.52|326.82|329.55|326.85|329.52|326.82|4
1738660970000|2025-02-04 09:22:50|329.51|326.81|329.45|326.75|329.51|326.81|329.45|326.75|7
1738660980000|2025-02-04 09:23:00|329.44|326.74|329.28|326.58|329.44|326.74|329.23|326.53|12
1738660990000|2025-02-04 09:23:10|329.27|326.57|329.29|326.59|329.29|326.59|329.26|326.56|10
1738661000000|2025-02-04 09:23:20|329.3|326.6|329.28|326.58|329.3|326.6|329.27|326.57|5
1738661010000|2025-02-04 09:23:30|329.29|326.59|329.51|326.81|329.51|326.81|329.28|326.58|10
1738661020000|2025-02-04 09:23:40|329.5|326.8|329.39|326.69|329.52|326.82|329.39|326.69|8
1738661030000|2025-02-04 09:23:50|329.4|326.7|329.35|326.65|329.4|326.7|329.35|326.65|5
1738661040000|2025-02-04 09:24:00|329.31|326.61|329.2|326.5|329.31|326.61|329.2|326.5|6
1738661050000|2025-02-04 09:24:10|329.19|326.49|329.15|326.45|329.19|326.49|329.15|326.45|5
1738661060000|2025-02-04 09:24:20|329.04|326.34|329|326.3|329.04|326.34|329|326.3|9
1738661070000|2025-02-04 09:24:30|328.99|326.29|328.98|326.28|328.99|326.29|328.98|326.28|4
1738661080000|2025-02-04 09:24:40|328.97|326.27|328.86|326.16|328.97|326.27|328.82|326.12|10
1738661090000|2025-02-04 09:24:50|328.88|326.18|328.9|326.2|328.9|326.2|328.88|326.18|3
1738661100000|2025-02-04 09:25:00|328.86|326.16|328.66|325.96|328.87|326.17|328.66|325.96|14
1738661110000|2025-02-04 09:25:10|328.67|325.97|328.34|325.64|328.67|325.97|328.33|325.63|15
1738661120000|2025-02-04 09:25:20|328.35|325.65|328.42|325.72|328.42|325.72|328.35|325.65|6
1738661130000|2025-02-04 09:25:30|328.33|325.63|328.31|325.61|328.39|325.69|328.31|325.61|11
1738661140000|2025-02-04 09:25:40|328.3|325.6|328.25|325.55|328.31|325.61|328.25|325.55|11
1738661150000|2025-02-04 09:25:50|328.26|325.56|328.26|325.56|328.28|325.58|328.26|325.56|5
1738661160000|2025-02-04 09:26:00|328.37|325.67|328.3|325.6|328.37|325.67|328.28|325.58|8
1738661170000|2025-02-04 09:26:10|328.27|325.57|328.26|325.56|328.28|325.58|328.25|325.55|8
1738661180000|2025-02-04 09:26:20|328.27|325.57|328.48|325.78|328.48|325.78|328.27|325.57|9
1738661190000|2025-02-04 09:26:30|328.49|325.79|328.57|325.87|328.57|325.87|328.49|325.79|9
1738661200000|2025-02-04 09:26:40|328.56|325.86|328.56|325.86|328.57|325.87|328.53|325.83|4
1738661210000|2025-02-04 09:26:50|328.58|325.88|328.5|325.8|328.58|325.88|328.49|325.79|6
1738661220000|2025-02-04 09:27:00|328.51|325.81|328.52|325.82|328.52|325.82|328.49|325.79|4
1738661230000|2025-02-04 09:27:10|328.51|325.81|328.54|325.84|328.54|325.84|328.5|325.8|4
1738661240000|2025-02-04 09:27:20|328.57|325.87|328.65|325.95|328.65|325.95|328.54|325.84|8
1738661250000|2025-02-04 09:27:30|328.63|325.93|328.61|325.91|328.65|325.95|328.6|325.9|8
1738661260000|2025-02-04 09:27:40|328.6|325.9|328.46|325.76|328.6|325.9|328.45|325.75|10
1738661270000|2025-02-04 09:27:50|328.45|325.75|328.41|325.71|328.45|325.75|328.4|325.7|5
1738661280000|2025-02-04 09:28:00|328.4|325.7|328.45|325.75|328.45|325.75|328.37|325.67|9
1738661290000|2025-02-04 09:28:10|328.46|325.76|328.42|325.72|328.46|325.76|328.42|325.72|3
1738661300000|2025-02-04 09:28:20|328.43|325.73|328.51|325.81|328.51|325.81|328.43|325.73|5
1738661310000|2025-02-04 09:28:30|328.53|325.83|328.63|325.93|328.63|325.93|328.53|325.83|6
1738661320000|2025-02-04 09:28:40|328.6|325.9|328.53|325.83|328.61|325.91|328.5|325.8|9
1738661330000|2025-02-04 09:28:50|328.52|325.82|328.48|325.78|328.52|325.82|328.48|325.78|5
1738661340000|2025-02-04 09:29:00|328.4|325.7|328.46|325.76|328.47|325.77|328.4|325.7|3
1738661350000|2025-02-04 09:29:10|328.47|325.77|328.45|325.75|328.47|325.77|328.45|325.75|3
1738661360000|2025-02-04 09:29:20|328.44|325.74|328.3|325.6|328.44|325.74|328.29|325.59|6
1738661370000|2025-02-04 09:29:30|328.29|325.59|328.28|325.58|328.29|325.59|328.27|325.57|6
1738661380000|2025-02-04 09:29:40|328.29|325.59|328.25|325.55|328.29|325.59|328.24|325.54|5
1738661390000|2025-02-04 09:29:50|328.26|325.56|328.5|325.8|328.5|325.8|328.26|325.56|10
1738661400000|2025-02-04 09:30:00|328.53|325.83|328.35|325.65|328.53|325.83|328.35|325.65|10
1738661410000|2025-02-04 09:30:10|328.34|325.64|328.24|325.54|328.35|325.65|328.24|325.54|16
1738661420000|2025-02-04 09:30:20|328.23|325.53|328.19|325.49|328.25|325.55|328.19|325.49|10
1738661430000|2025-02-04 09:30:30|328.13|325.43|328.04|325.34|328.15|325.45|328.01|325.31|9
1738661440000|2025-02-04 09:30:40|328.03|325.33|328.04|325.34|328.04|325.34|328.03|325.33|4
1738661450000|2025-02-04 09:30:50|328.03|325.33|328.21|325.51|328.24|325.54|328.03|325.33|13
1738661460000|2025-02-04 09:31:00|328.2|325.5|328.04|325.34|328.2|325.5|328|325.3|11
1738661470000|2025-02-04 09:31:10|328.05|325.35|328.05|325.35|328.07|325.37|328.05|325.35|5
1738661480000|2025-02-04 09:31:20|328.06|325.36|328.08|325.38|328.08|325.38|328.03|325.33|10
1738661490000|2025-02-04 09:31:30|328.09|325.39|328.08|325.38|328.1|325.4|328.07|325.37|5
1738661500000|2025-02-04 09:31:40|328.01|325.31|327.89|325.19|328.05|325.35|327.89|325.19|14
1738661510000|2025-02-04 09:31:50|327.88|325.18|327.82|325.12|327.88|325.18|327.82|325.12|7
1738661520000|2025-02-04 09:32:00|327.81|325.11|327.78|325.08|327.81|325.11|327.75|325.05|7
1738661530000|2025-02-04 09:32:10|327.77|325.07|327.66|324.96|327.78|325.08|327.66|324.96|10
1738661540000|2025-02-04 09:32:20|327.62|324.92|327.54|324.84|327.63|324.93|327.54|324.84|8
1738661550000|2025-02-04 09:32:30|327.55|324.85|327.9|325.2|327.94|325.24|327.55|324.85|15
1738661560000|2025-02-04 09:32:40|327.89|325.19|327.88|325.18|327.92|325.22|327.85|325.15|10
1738661570000|2025-02-04 09:32:50|327.9|325.2|328.01|325.31|328.02|325.32|327.9|325.2|12
1738661580000|2025-02-04 09:33:00|328.11|325.41|328.21|325.51|328.21|325.51|328.07|325.37|12
1738661590000|2025-02-04 09:33:10|328.25|325.55|328.45|325.75|328.48|325.78|328.25|325.55|7
1738661600000|2025-02-04 09:33:20|328.44|325.74|328.41|325.71|328.45|325.75|328.38|325.68|8
1738661610000|2025-02-04 09:33:30|328.4|325.7|328.32|325.62|328.4|325.7|328.32|325.62|4
1738661620000|2025-02-04 09:33:40|328.31|325.61|328.25|325.55|328.36|325.66|328.25|325.55|13
1738661630000|2025-02-04 09:33:50|328.27|325.57|328.49|325.79|328.49|325.79|328.27|325.57|10
1738661640000|2025-02-04 09:34:00|328.47|325.77|328.47|325.77|328.47|325.77|328.44|325.74|10
1738661650000|2025-02-04 09:34:10|328.48|325.78|328.6|325.9|328.61|325.91|328.46|325.76|11
1738661660000|2025-02-04 09:34:20|328.61|325.91|328.74|326.04|328.76|326.06|328.61|325.91|7
1738661670000|2025-02-04 09:34:30|328.7|326|328.7|326|328.7|326|328.68|325.98|6
1738661680000|2025-02-04 09:34:40|328.71|326.01|328.73|326.03|328.73|326.03|328.7|326|5
1738661690000|2025-02-04 09:34:50|328.74|326.04|328.83|326.13|328.86|326.16|328.74|326.04|6
1738661700000|2025-02-04 09:35:00|328.84|326.14|328.98|326.28|328.99|326.29|328.83|326.13|6
1738661710000|2025-02-04 09:35:10|328.97|326.27|328.96|326.26|328.98|326.28|328.91|326.21|9
1738661720000|2025-02-04 09:35:20|329.04|326.34|329.05|326.35|329.05|326.35|329|326.3|10
1738661730000|2025-02-04 09:35:30|329.03|326.33|329.1|326.4|329.1|326.4|329.03|326.33|9
1738661740000|2025-02-04 09:35:40|329.11|326.41|329.19|326.49|329.19|326.49|329.11|326.41|7
1738661750000|2025-02-04 09:35:50|329.2|326.5|329.22|326.52|329.25|326.55|329.2|326.5|10
1738661760000|2025-02-04 09:36:00|329.18|326.48|329.2|326.5|329.2|326.5|329.17|326.47|9
1738661770000|2025-02-04 09:36:10|329.24|326.54|329.24|326.54|329.26|326.56|329.2|326.5|8
1738661780000|2025-02-04 09:36:20|329.25|326.55|329.4|326.7|329.4|326.7|329.25|326.55|7
1738661790000|2025-02-04 09:36:30|329.39|326.69|329.27|326.57|329.39|326.69|329.22|326.52|7
1738661800000|2025-02-04 09:36:40|329.26|326.56|329.2|326.5|329.26|326.56|329.2|326.5|6
1738661810000|2025-02-04 09:36:50|329.18|326.48|329.19|326.49|329.19|326.49|329.17|326.47|6
1738661820000|2025-02-04 09:37:00|329.17|326.47|329.09|326.39|329.17|326.47|329.09|326.39|10
1738661830000|2025-02-04 09:37:10|329.08|326.38|328.76|326.06|329.08|326.38|328.76|326.06|10
1738661840000|2025-02-04 09:37:20|328.7|326|328.62|325.92|328.73|326.03|328.58|325.88|8
1738661850000|2025-02-04 09:37:30|328.63|325.93|328.63|325.93|328.64|325.94|328.6|325.9|12
1738661860000|2025-02-04 09:37:40|328.62|325.92|328.83|326.13|328.83|326.13|328.6|325.9|16
1738661870000|2025-02-04 09:37:50|328.81|326.11|328.84|326.14|328.84|326.14|328.81|326.11|4
1738661880000|2025-02-04 09:38:00|328.85|326.15|329.13|326.43|329.14|326.44|328.85|326.15|9
1738661890000|2025-02-04 09:38:10|329.14|326.44|329.06|326.36|329.14|326.44|329.06|326.36|12
1738661900000|2025-02-04 09:38:20|329.07|326.37|329.02|326.32|329.07|326.37|329.02|326.32|5
1738661910000|2025-02-04 09:38:30|329.01|326.31|328.91|326.21|329.01|326.31|328.9|326.2|8
1738661920000|2025-02-04 09:38:40|328.9|326.2|328.83|326.13|328.9|326.2|328.77|326.07|14
1738661930000|2025-02-04 09:38:50|328.84|326.14|328.97|326.27|328.97|326.27|328.84|326.14|9
1738661940000|2025-02-04 09:39:00|328.98|326.28|328.86|326.16|328.98|326.28|328.82|326.12|7
1738661950000|2025-02-04 09:39:10|328.85|326.15|328.64|325.94|328.85|326.15|328.63|325.93|17
1738661960000|2025-02-04 09:39:20|328.63|325.93|328.58|325.88|328.63|325.93|328.56|325.86|4
1738661970000|2025-02-04 09:39:30|328.57|325.87|328.49|325.79|328.61|325.91|328.48|325.78|9
1738661980000|2025-02-04 09:39:40|328.48|325.78|328.5|325.8|328.5|325.8|328.46|325.76|10
1738661990000|2025-02-04 09:39:50|328.53|325.83|328.58|325.88|328.58|325.88|328.53|325.83|2
1738662000000|2025-02-04 09:40:00|328.59|325.89|328.39|325.69|328.59|325.89|328.39|325.69|10
1738662010000|2025-02-04 09:40:10|328.38|325.68|328.31|325.61|328.38|325.68|328.31|325.61|8
1738662020000|2025-02-04 09:40:20|328.25|325.55|328.16|325.46|328.26|325.56|328.13|325.43|9
1738662030000|2025-02-04 09:40:30|328.15|325.45|328.18|325.48|328.18|325.48|328.13|325.43|6
1738662040000|2025-02-04 09:40:40|328.24|325.54|328.18|325.48|328.27|325.57|328.18|325.48|10
1738662050000|2025-02-04 09:40:50|328.19|325.49|328.18|325.48|328.23|325.53|328.18|325.48|10
1738662060000|2025-02-04 09:41:00|328.19|325.49|328.16|325.46|328.19|325.49|328.16|325.46|4
1738662070000|2025-02-04 09:41:10|328.15|325.45|328.15|325.45|328.15|325.45|328.15|325.45|1
1738662080000|2025-02-04 09:41:20|328.07|325.37|327.99|325.29|328.08|325.38|327.98|325.28|12
1738662090000|2025-02-04 09:41:30|327.98|325.28|327.98|325.28|328.04|325.34|327.98|325.28|6
1738662100000|2025-02-04 09:41:40|328|325.3|328.02|325.32|328.02|325.32|328|325.3|2
1738662110000|2025-02-04 09:41:50|327.99|325.29|327.91|325.21|327.99|325.29|327.9|325.2|4
1738662120000|2025-02-04 09:42:00|327.92|325.22|328.07|325.37|328.08|325.38|327.92|325.22|11
1738662130000|2025-02-04 09:42:10|328.08|325.38|328.11|325.41|328.11|325.41|328.08|325.38|3
1738662140000|2025-02-04 09:42:20|328.07|325.37|328.06|325.36|328.07|325.37|328.05|325.35|4
1738662150000|2025-02-04 09:42:30|328.07|325.37|328.24|325.54|328.25|325.55|328.07|325.37|8
1738662170000|2025-02-04 09:42:50|328.25|325.55|328.25|325.55|328.28|325.58|328.25|325.55|6
1738662180000|2025-02-04 09:43:00|328.26|325.56|328.28|325.58|328.28|325.58|328.23|325.53|13
1738662190000|2025-02-04 09:43:10|328.29|325.59|328.22|325.52|328.3|325.6|328.22|325.52|4
1738662200000|2025-02-04 09:43:20|328.28|325.58|328.19|325.49|328.28|325.58|328.15|325.45|8
1738662210000|2025-02-04 09:43:30|328.2|325.5|328.21|325.51|328.21|325.51|328.2|325.5|2
1738662220000|2025-02-04 09:43:40|328.22|325.52|328.23|325.53|328.23|325.53|328.22|325.52|2
1738662230000|2025-02-04 09:43:50|328.24|325.54|328.25|325.55|328.25|325.55|328.24|325.54|2
1738662240000|2025-02-04 09:44:00|328.26|325.56|328.28|325.58|328.28|325.58|328.26|325.56|3
1738662250000|2025-02-04 09:44:10|328.29|325.59|328.36|325.66|328.36|325.66|328.26|325.56|6
1738662260000|2025-02-04 09:44:20|328.37|325.67|328.47|325.77|328.47|325.77|328.37|325.67|6
1738662270000|2025-02-04 09:44:30|328.48|325.78|328.48|325.78|328.48|325.78|328.48|325.78|1
1738662280000|2025-02-04 09:44:40|328.49|325.79|328.73|326.03|328.73|326.03|328.49|325.79|6
1738662290000|2025-02-04 09:44:50|328.72|326.02|328.7|326|328.72|326.02|328.7|326|3
1738662300000|2025-02-04 09:45:00|328.65|325.95|328.46|325.76|328.65|325.95|328.46|325.76|9
1738662310000|2025-02-04 09:45:10|328.45|325.75|328.44|325.74|328.45|325.75|328.44|325.74|4
1738662320000|2025-02-04 09:45:20|328.45|325.75|328.47|325.77|328.47|325.77|328.45|325.75|3
1738662330000|2025-02-04 09:45:30|328.44|325.74|328.3|325.6|328.44|325.74|328.3|325.6|10
1738662340000|2025-02-04 09:45:40|328.26|325.56|328.29|325.59|328.29|325.59|328.25|325.55|12
1738662350000|2025-02-04 09:45:50|328.31|325.61|328.32|325.62|328.42|325.72|328.31|325.61|9
1738662360000|2025-02-04 09:46:00|328.31|325.61|328.14|325.44|328.31|325.61|328.09|325.39|16
1738662370000|2025-02-04 09:46:10|328.13|325.43|328.06|325.36|328.13|325.43|328.06|325.36|6
1738662380000|2025-02-04 09:46:20|328.02|325.32|328|325.3|328.02|325.32|328|325.3|3
1738662390000|2025-02-04 09:46:30|327.99|325.29|327.96|325.26|327.99|325.29|327.95|325.25|6
1738662400000|2025-02-04 09:46:40|327.94|325.24|327.96|325.26|327.96|325.26|327.93|325.23|5
1738662410000|2025-02-04 09:46:50|327.97|325.27|328.17|325.47|328.17|325.47|327.97|325.27|9
1738662420000|2025-02-04 09:47:00|328.18|325.48|328.24|325.54|328.34|325.64|328.18|325.48|15
1738662430000|2025-02-04 09:47:10|328.25|325.55|328.46|325.76|328.5|325.8|328.25|325.55|7
1738662440000|2025-02-04 09:47:20|328.47|325.77|328.43|325.73|328.47|325.77|328.43|325.73|3
1738662450000|2025-02-04 09:47:30|328.42|325.72|328.27|325.57|328.42|325.72|328.26|325.56|10
1738662460000|2025-02-04 09:47:40|328.26|325.56|328.27|325.57|328.27|325.57|328.2|325.5|12
1738662470000|2025-02-04 09:47:50|328.28|325.58|328.29|325.59|328.3|325.6|328.27|325.57|6
1738662480000|2025-02-04 09:48:00|328.23|325.53|328.26|325.56|328.29|325.59|328.23|325.53|8
1738662490000|2025-02-04 09:48:10|328.27|325.57|328.39|325.69|328.39|325.69|328.24|325.54|9
1738662500000|2025-02-04 09:48:20|328.4|325.7|328.27|325.57|328.4|325.7|328.27|325.57|13
1738662510000|2025-02-04 09:48:30|328.26|325.56|328.41|325.71|328.41|325.71|328.25|325.55|8
1738662520000|2025-02-04 09:48:40|328.44|325.74|328.65|325.95|328.66|325.96|328.44|325.74|13
1738662530000|2025-02-04 09:48:50|328.66|325.96|328.7|326|328.7|326|328.66|325.96|5
1738662540000|2025-02-04 09:49:00|328.71|326.01|329.17|326.47|329.17|326.47|328.71|326.01|9
1738662550000|2025-02-04 09:49:10|329.18|326.48|329.13|326.43|329.2|326.5|329.13|326.43|14
1738662560000|2025-02-04 09:49:20|329.12|326.42|329.13|326.43|329.14|326.44|329.12|326.42|10
1738662570000|2025-02-04 09:49:30|329.14|326.44|329.33|326.63|329.33|326.63|329.14|326.44|11
1738662580000|2025-02-04 09:49:40|329.31|326.61|329.34|326.64|329.34|326.64|329.31|326.61|7
1738662590000|2025-02-04 09:49:50|329.3|326.6|329.31|326.61|329.34|326.64|329.3|326.6|6
1738662600000|2025-02-04 09:50:00|329.28|326.58|329.28|326.58|329.31|326.61|329.08|326.38|19
1738662610000|2025-02-04 09:50:10|329.29|326.59|329.51|326.81|329.51|326.81|329.29|326.59|11
1738662620000|2025-02-04 09:50:20|329.52|326.82|329.51|326.81|329.58|326.88|329.51|326.81|8
1738662630000|2025-02-04 09:50:30|329.55|326.85|329.35|326.65|329.55|326.85|329.33|326.63|12
1738662640000|2025-02-04 09:50:40|329.36|326.66|329.46|326.76|329.47|326.77|329.13|326.43|20
1738662650000|2025-02-04 09:50:50|329.47|326.77|329.53|326.83|329.53|326.83|329.47|326.77|9
1738662660000|2025-02-04 09:51:00|329.5|326.8|329.36|326.66|329.5|326.8|329.35|326.65|11
1738662670000|2025-02-04 09:51:10|329.35|326.65|329.33|326.63|329.38|326.68|329.33|326.63|7
1738662680000|2025-02-04 09:51:20|329.32|326.62|329.3|326.6|329.34|326.64|329.28|326.58|8
1738662690000|2025-02-04 09:51:30|329.29|326.59|329.38|326.68|329.39|326.69|329.28|326.58|9
1738662700000|2025-02-04 09:51:40|329.37|326.67|329.12|326.42|329.38|326.68|329.11|326.41|12
1738662710000|2025-02-04 09:51:50|329.11|326.41|329.17|326.47|329.17|326.47|329.11|326.41|9
1738662720000|2025-02-04 09:52:00|329.11|326.41|329.11|326.41|329.14|326.44|329.09|326.39|11
1738662730000|2025-02-04 09:52:10|329.12|326.42|328.81|326.11|329.12|326.42|328.81|326.11|14
1738662740000|2025-02-04 09:52:20|328.82|326.12|328.69|325.99|328.83|326.13|328.68|325.98|15
1738662750000|2025-02-04 09:52:30|328.7|326|328.6|325.9|328.7|326|328.6|325.9|8
1738662760000|2025-02-04 09:52:40|328.61|325.91|328.66|325.96|328.66|325.96|328.61|325.91|6
1738662770000|2025-02-04 09:52:50|328.67|325.97|328.57|325.87|328.69|325.99|328.56|325.86|10
1738662780000|2025-02-04 09:53:00|328.56|325.86|328.45|325.75|328.56|325.86|328.45|325.75|8
1738662790000|2025-02-04 09:53:10|328.44|325.74|328.43|325.73|328.46|325.76|328.43|325.73|8
1738662800000|2025-02-04 09:53:20|328.42|325.72|328.43|325.73|328.44|325.74|328.41|325.71|9
1738662810000|2025-02-04 09:53:30|328.42|325.72|328.53|325.83|328.58|325.88|328.42|325.72|9
1738662820000|2025-02-04 09:53:40|328.54|325.84|328.48|325.78|328.54|325.84|328.48|325.78|4
1738662830000|2025-02-04 09:53:50|328.49|325.79|328.45|325.75|328.52|325.82|328.45|325.75|8
1738662840000|2025-02-04 09:54:00|328.44|325.74|328.55|325.85|328.55|325.85|328.44|325.74|9
1738662850000|2025-02-04 09:54:10|328.56|325.86|328.47|325.77|328.57|325.87|328.47|325.77|9
1738662860000|2025-02-04 09:54:20|328.38|325.68|328.32|325.62|328.41|325.71|328.31|325.61|11
1738662870000|2025-02-04 09:54:30|328.33|325.63|328.31|325.61|328.35|325.65|328.3|325.6|11
1738662880000|2025-02-04 09:54:40|328.32|325.62|328.27|325.57|328.32|325.62|328.27|325.57|7
1738662890000|2025-02-04 09:54:50|328.26|325.56|328.26|325.56|328.27|325.57|328.26|325.56|3
1738662900000|2025-02-04 09:55:00|328.25|325.55|328.22|325.52|328.25|325.55|328.19|325.49|11
1738662910000|2025-02-04 09:55:10|328.23|325.53|328.25|325.55|328.26|325.56|328.23|325.53|7
1738662920000|2025-02-04 09:55:20|328.2|325.5|328.22|325.52|328.24|325.54|328.2|325.5|7
1738662930000|2025-02-04 09:55:30|328.23|325.53|328.37|325.67|328.39|325.69|328.23|325.53|9
1738662940000|2025-02-04 09:55:40|328.34|325.64|328.35|325.65|328.35|325.65|328.34|325.64|4
1738662950000|2025-02-04 09:55:50|328.36|325.66|328.51|325.81|328.51|325.81|328.36|325.66|10
1738662960000|2025-02-04 09:56:00|328.5|325.8|328.56|325.86|328.56|325.86|328.48|325.78|7
1738662970000|2025-02-04 09:56:10|328.54|325.84|328.49|325.79|328.54|325.84|328.49|325.79|9
1738662980000|2025-02-04 09:56:20|328.39|325.69|328.43|325.73|328.43|325.73|328.39|325.69|7
1738662990000|2025-02-04 09:56:30|328.39|325.69|328.19|325.49|328.39|325.69|328.19|325.49|17
1738663000000|2025-02-04 09:56:40|328.18|325.48|327.97|325.27|328.18|325.48|327.97|325.27|12
1738663010000|2025-02-04 09:56:50|327.96|325.26|327.95|325.25|327.97|325.27|327.95|325.25|6
1738663020000|2025-02-04 09:57:00|327.94|325.24|328.02|325.32|328.02|325.32|327.93|325.23|8
1738663030000|2025-02-04 09:57:10|327.95|325.25|327.99|325.29|327.99|325.29|327.95|325.25|6
1738663040000|2025-02-04 09:57:20|327.98|325.28|327.93|325.23|328.01|325.31|327.88|325.18|12
1738663050000|2025-02-04 09:57:30|327.91|325.21|327.93|325.23|327.93|325.23|327.9|325.2|9
1738663060000|2025-02-04 09:57:40|327.94|325.24|327.78|325.08|327.94|325.24|327.78|325.08|8
1738663070000|2025-02-04 09:57:50|327.77|325.07|327.74|325.04|327.78|325.08|327.74|325.04|6
1738663080000|2025-02-04 09:58:00|327.75|325.05|327.78|325.08|327.79|325.09|327.73|325.03|11
1738663090000|2025-02-04 09:58:10|327.79|325.09|327.8|325.1|327.82|325.12|327.79|325.09|8
1738663100000|2025-02-04 09:58:20|327.77|325.07|327.81|325.11|327.82|325.12|327.77|325.07|7
1738663110000|2025-02-04 09:58:30|327.82|325.12|327.79|325.09|327.82|325.12|327.79|325.09|5
1738663120000|2025-02-04 09:58:40|327.76|325.06|327.76|325.06|327.78|325.08|327.75|325.05|6
1738663130000|2025-02-04 09:58:50|327.77|325.07|327.77|325.07|327.78|325.08|327.74|325.04|7
1738663140000|2025-02-04 09:59:00|327.67|324.97|327.7|325|327.72|325.02|327.67|324.97|10
1738663150000|2025-02-04 09:59:10|327.71|325.01|327.72|325.02|327.72|325.02|327.71|325.01|6
1738663160000|2025-02-04 09:59:20|327.71|325.01|327.86|325.16|327.86|325.16|327.71|325.01|11
1738663170000|2025-02-04 09:59:30|327.87|325.17|327.88|325.18|327.88|325.18|327.87|325.17|2
1738663180000|2025-02-04 09:59:40|327.94|325.24|328|325.3|328|325.3|327.94|325.24|7
1738663190000|2025-02-04 09:59:50|328.01|325.31|327.98|325.28|328.01|325.31|327.97|325.27|4
1738663200000|2025-02-04 10:00:00|327.87|325.17|327.88|325.18|327.95|325.25|327.84|325.14|13
1738663210000|2025-02-04 10:00:10|327.89|325.19|327.81|325.11|327.91|325.21|327.79|325.09|9
1738663220000|2025-02-04 10:00:20|327.82|325.12|327.79|325.09|327.84|325.14|327.79|325.09|8
1738663230000|2025-02-04 10:00:30|327.8|325.1|327.98|325.28|327.98|325.28|327.8|325.1|16
1738663240000|2025-02-04 10:00:40|327.99|325.29|328.3|325.6|328.3|325.6|327.99|325.29|9
1738663250000|2025-02-04 10:00:50|328.31|325.61|328.37|325.67|328.37|325.67|328.31|325.61|9
1738663260000|2025-02-04 10:01:00|328.38|325.68|329.22|326.52|329.24|326.54|328.38|325.68|17
1738663270000|2025-02-04 10:01:10|329.21|326.51|329.11|326.41|329.22|326.52|329.09|326.39|14
1738663280000|2025-02-04 10:01:20|329.1|326.4|328.82|326.12|329.1|326.4|328.82|326.12|14
1738663290000|2025-02-04 10:01:30|328.83|326.13|328.81|326.11|328.84|326.14|328.81|326.11|7
1738663300000|2025-02-04 10:01:40|328.8|326.1|328.83|326.13|328.84|326.14|328.8|326.1|9
1738663310000|2025-02-04 10:01:50|328.84|326.14|328.86|326.16|328.86|326.16|328.83|326.13|5
1738663320000|2025-02-04 10:02:00|328.87|326.17|329.31|326.61|329.31|326.61|328.87|326.17|8
1738663330000|2025-02-04 10:02:10|329.3|326.6|329.24|326.54|329.3|326.6|329.2|326.5|8
1738663340000|2025-02-04 10:02:20|329.25|326.55|329.29|326.59|329.29|326.59|329.25|326.55|5
1738663350000|2025-02-04 10:02:30|329.3|326.6|329.55|326.85|329.55|326.85|329.3|326.6|6
1738663360000|2025-02-04 10:02:40|329.57|326.87|329.6|326.9|329.64|326.94|329.57|326.87|13
1738663370000|2025-02-04 10:02:50|329.61|326.91|329.63|326.93|329.63|326.93|329.61|326.91|5
1738663380000|2025-02-04 10:03:00|329.6|326.9|329.6|326.9|329.61|326.91|329.53|326.83|10
1738663390000|2025-02-04 10:03:10|329.57|326.87|329.54|326.84|329.57|326.87|329.48|326.78|8
1738663400000|2025-02-04 10:03:20|329.58|326.88|329.99|327.29|329.99|327.29|329.58|326.88|15
1738663410000|2025-02-04 10:03:30|330|327.3|330.23|327.53|330.23|327.53|329.99|327.29|16
1738663420000|2025-02-04 10:03:40|330.24|327.54|330.15|327.45|330.27|327.57|330.15|327.45|8
1738663430000|2025-02-04 10:03:50|330.16|327.46|330.18|327.48|330.19|327.49|330.16|327.46|6
1738663440000|2025-02-04 10:04:00|330.13|327.43|330.2|327.5|330.2|327.5|330.13|327.43|9
1738663450000|2025-02-04 10:04:10|330.21|327.51|330.27|327.57|330.27|327.57|330.14|327.44|16
1738663460000|2025-02-04 10:04:20|330.28|327.58|330.35|327.65|330.35|327.65|330.28|327.58|11
1738663470000|2025-02-04 10:04:30|330.3|327.6|330.25|327.55|330.35|327.65|330.19|327.49|9
1738663480000|2025-02-04 10:04:40|330.22|327.52|330.17|327.47|330.22|327.52|330.16|327.46|6
1738663490000|2025-02-04 10:04:50|330.18|327.48|330.08|327.38|330.18|327.48|330.07|327.37|8
1738663500000|2025-02-04 10:05:00|330.03|327.33|329.93|327.23|330.06|327.36|329.92|327.22|13
1738663510000|2025-02-04 10:05:10|329.96|327.26|330.14|327.44|330.14|327.44|329.93|327.23|13
1738663520000|2025-02-04 10:05:20|330.15|327.45|330.3|327.6|330.3|327.6|330.15|327.45|11
1738663530000|2025-02-04 10:05:30|330.46|327.76|330.67|327.97|330.68|327.98|330.46|327.76|9
1738663540000|2025-02-04 10:05:40|330.71|328.01|330.84|328.14|330.86|328.16|330.7|328|14
1738663550000|2025-02-04 10:05:50|330.81|328.11|330.64|327.94|330.81|328.11|330.64|327.94|7
1738663560000|2025-02-04 10:06:00|330.68|327.98|330.71|328.01|330.71|328.01|330.68|327.98|8
1738663570000|2025-02-04 10:06:10|330.72|328.02|330.58|327.88|330.81|328.11|330.55|327.85|11
1738663580000|2025-02-04 10:06:20|330.59|327.89|330.36|327.66|330.61|327.91|330.35|327.65|15
1738663590000|2025-02-04 10:06:30|330.37|327.67|330.23|327.53|330.37|327.67|330.22|327.52|9
1738663600000|2025-02-04 10:06:40|330.22|327.52|330.51|327.81|330.53|327.83|330.22|327.52|9
1738663610000|2025-02-04 10:06:50|330.52|327.82|330.42|327.72|330.53|327.83|330.41|327.71|11
1738663620000|2025-02-04 10:07:00|330.43|327.73|330.4|327.7|330.44|327.74|330.38|327.68|14
1738663630000|2025-02-04 10:07:10|330.43|327.73|330.54|327.84|330.54|327.84|330.43|327.73|5
1738663640000|2025-02-04 10:07:20|330.56|327.86|330.63|327.93|330.63|327.93|330.56|327.86|8
1738663650000|2025-02-04 10:07:30|330.66|327.96|330.96|328.26|330.98|328.28|330.66|327.96|16
1738663660000|2025-02-04 10:07:40|330.95|328.25|330.96|328.26|331.02|328.32|330.95|328.25|10
1738663670000|2025-02-04 10:07:50|330.97|328.27|331.11|328.41|331.11|328.41|330.91|328.21|10
1738663680000|2025-02-04 10:08:00|331.12|328.42|331|328.3|331.14|328.44|331|328.3|12
1738663690000|2025-02-04 10:08:10|330.99|328.29|331.08|328.38|331.08|328.38|330.98|328.28|7
1738663700000|2025-02-04 10:08:20|331.07|328.37|331.01|328.31|331.07|328.37|330.96|328.26|6
1738663710000|2025-02-04 10:08:30|331.02|328.32|330.97|328.27|331.03|328.33|330.96|328.26|10
1738663720000|2025-02-04 10:08:40|330.95|328.25|330.94|328.24|330.95|328.25|330.94|328.24|8
1738663730000|2025-02-04 10:08:50|330.95|328.25|331.07|328.37|331.08|328.38|330.95|328.25|10
1738663740000|2025-02-04 10:09:00|331.06|328.36|331.03|328.33|331.06|328.36|331.03|328.33|4
1738663750000|2025-02-04 10:09:10|331.02|328.32|330.8|328.1|331.02|328.32|330.77|328.07|9
1738663760000|2025-02-04 10:09:20|330.79|328.09|330.77|328.07|330.79|328.09|330.77|328.07|3
1738663770000|2025-02-04 10:09:30|330.76|328.06|330.74|328.04|330.76|328.06|330.74|328.04|3
1738663780000|2025-02-04 10:09:40|330.73|328.03|330.69|327.99|330.73|328.03|330.69|327.99|5
1738663790000|2025-02-04 10:09:50|330.68|327.98|330.66|327.96|330.68|327.98|330.66|327.96|3
1738663800000|2025-02-04 10:10:00|330.65|327.95|330.47|327.77|330.65|327.95|330.46|327.76|8
1738663810000|2025-02-04 10:10:10|330.48|327.78|330.45|327.75|330.48|327.78|330.45|327.75|8
1738663820000|2025-02-04 10:10:20|330.44|327.74|330.46|327.76|330.46|327.76|330.44|327.74|3
1738663830000|2025-02-04 10:10:30|330.49|327.79|330.52|327.82|330.52|327.82|330.47|327.77|6
1738663840000|2025-02-04 10:10:40|330.55|327.85|330.74|328.04|330.74|328.04|330.55|327.85|11
1738663850000|2025-02-04 10:10:50|330.76|328.06|330.98|328.28|330.99|328.29|330.76|328.06|10
1738663860000|2025-02-04 10:11:00|330.97|328.27|331|328.3|331|328.3|330.96|328.26|4
1738663870000|2025-02-04 10:11:10|331.05|328.35|331.09|328.39|331.11|328.41|331.05|328.35|6
1738663880000|2025-02-04 10:11:20|331.08|328.38|331.09|328.39|331.09|328.39|331.08|328.38|4
1738663890000|2025-02-04 10:11:30|331.12|328.42|331.12|328.42|331.12|328.42|331.12|328.42|1
1738663900000|2025-02-04 10:11:40|331.11|328.41|331.13|328.43|331.13|328.43|331.11|328.41|3
1738663910000|2025-02-04 10:11:50|331.12|328.42|331.12|328.42|331.12|328.42|331.11|328.41|3
1738663920000|2025-02-04 10:12:00|331.16|328.46|331.13|328.43|331.16|328.46|331.13|328.43|7
1738663930000|2025-02-04 10:12:10|331.12|328.42|331.15|328.45|331.15|328.45|331.12|328.42|4
1738663940000|2025-02-04 10:12:20|331.14|328.44|330.95|328.25|331.14|328.44|330.95|328.25|8
1738663950000|2025-02-04 10:12:30|330.96|328.26|330.91|328.21|330.96|328.26|330.91|328.21|6
1738663960000|2025-02-04 10:12:40|331|328.3|330.96|328.26|331|328.3|330.96|328.26|7
1738663970000|2025-02-04 10:12:50|330.95|328.25|330.92|328.22|330.95|328.25|330.92|328.22|4
1738663980000|2025-02-04 10:13:00|330.93|328.23|330.9|328.2|330.95|328.25|330.9|328.2|6
1738663990000|2025-02-04 10:13:10|330.89|328.19|330.78|328.08|330.89|328.19|330.78|328.08|5
1738664000000|2025-02-04 10:13:20|330.77|328.07|330.76|328.06|330.77|328.07|330.75|328.05|4
1738664010000|2025-02-04 10:13:30|330.74|328.04|330.68|327.98|330.77|328.07|330.67|327.97|12
1738664020000|2025-02-04 10:13:40|330.69|327.99|330.68|327.98|330.69|327.99|330.67|327.97|4
1738664030000|2025-02-04 10:13:50|330.69|327.99|330.75|328.05|330.75|328.05|330.67|327.97|5
1738664040000|2025-02-04 10:14:00|330.72|328.02|330.63|327.93|330.73|328.03|330.63|327.93|8
1738664050000|2025-02-04 10:14:10|330.6|327.9|330.52|327.82|330.6|327.9|330.51|327.81|11
1738664060000|2025-02-04 10:14:20|330.51|327.81|330.51|327.81|330.52|327.82|330.5|327.8|5
1738664070000|2025-02-04 10:14:30|330.52|327.82|330.48|327.78|330.52|327.82|330.46|327.76|6
1738664080000|2025-02-04 10:14:40|330.49|327.79|330.51|327.81|330.51|327.81|330.49|327.79|3
1738664090000|2025-02-04 10:14:50|330.52|327.82|330.67|327.97|330.67|327.97|330.52|327.82|6
1738664100000|2025-02-04 10:15:00|330.66|327.96|330.52|327.82|330.66|327.96|330.51|327.81|10
1738664110000|2025-02-04 10:15:10|330.51|327.81|330.41|327.71|330.51|327.81|330.41|327.71|11
1738664120000|2025-02-04 10:15:20|330.4|327.7|330.44|327.74|330.49|327.79|330.39|327.69|5
1738664130000|2025-02-04 10:15:30|330.47|327.77|330.65|327.95|330.65|327.95|330.47|327.77|12
1738664140000|2025-02-04 10:15:40|330.66|327.96|330.63|327.93|330.66|327.96|330.62|327.92|3
1738664150000|2025-02-04 10:15:50|330.64|327.94|330.76|328.06|330.76|328.06|330.64|327.94|5
1738664160000|2025-02-04 10:16:00|330.77|328.07|330.75|328.05|330.78|328.08|330.75|328.05|7
1738664170000|2025-02-04 10:16:10|330.67|327.97|330.59|327.89|330.68|327.98|330.59|327.89|8
1738664180000|2025-02-04 10:16:20|330.58|327.88|330.57|327.87|330.58|327.88|330.52|327.82|5
1738664190000|2025-02-04 10:16:30|330.71|328.01|330.84|328.14|330.84|328.14|330.7|328|10
1738664200000|2025-02-04 10:16:40|330.85|328.15|330.93|328.23|330.93|328.23|330.85|328.15|7
1738664210000|2025-02-04 10:16:50|330.92|328.22|331.02|328.32|331.02|328.32|330.91|328.21|10
1738664220000|2025-02-04 10:17:00|331.01|328.31|330.95|328.25|331.01|328.31|330.94|328.24|6
1738664230000|2025-02-04 10:17:10|330.96|328.26|331.07|328.37|331.07|328.37|330.95|328.25|12
1738664240000|2025-02-04 10:17:20|331.1|328.4|331.26|328.56|331.27|328.57|331.1|328.4|9
1738664250000|2025-02-04 10:17:30|331.27|328.57|331.64|328.94|331.64|328.94|331.26|328.56|16
1738664260000|2025-02-04 10:17:40|331.63|328.93|331.62|328.92|331.64|328.94|331.62|328.92|4
1738664270000|2025-02-04 10:17:50|331.61|328.91|331.69|328.99|331.7|329|331.61|328.91|7
1738664280000|2025-02-04 10:18:00|331.7|329|331.66|328.96|331.72|329.02|331.66|328.96|8
1738664290000|2025-02-04 10:18:10|331.65|328.95|331.66|328.96|331.66|328.96|331.65|328.95|2
1738664300000|2025-02-04 10:18:20|331.68|328.98|331.78|329.08|331.78|329.08|331.68|328.98|6
1738664310000|2025-02-04 10:18:30|331.88|329.18|331.98|329.28|332.03|329.33|331.83|329.13|15
1738664320000|2025-02-04 10:18:40|331.97|329.27|331.96|329.26|331.98|329.28|331.95|329.25|5
1738664330000|2025-02-04 10:18:50|331.97|329.27|331.85|329.15|331.98|329.28|331.8|329.1|5
1738664340000|2025-02-04 10:19:00|331.86|329.16|331.78|329.08|331.86|329.16|331.76|329.06|10
1738664350000|2025-02-04 10:19:10|331.79|329.09|331.96|329.26|331.96|329.26|331.77|329.07|12
1738664360000|2025-02-04 10:19:20|331.99|329.29|332.06|329.36|332.07|329.37|331.99|329.29|6
1738664370000|2025-02-04 10:19:30|332.02|329.32|332.01|329.31|332.05|329.35|331.99|329.29|11
1738664380000|2025-02-04 10:19:40|332|329.3|331.96|329.26|332|329.3|331.96|329.26|5
1738664390000|2025-02-04 10:19:50|331.95|329.25|331.92|329.22|331.96|329.26|331.92|329.22|5
1738664400000|2025-02-04 10:20:00|331.84|329.14|331.93|329.23|331.93|329.23|331.78|329.08|12
1738664410000|2025-02-04 10:20:10|331.94|329.24|332.06|329.36|332.06|329.36|331.94|329.24|12
1738664420000|2025-02-04 10:20:20|332.07|329.37|332.17|329.47|332.17|329.47|332.07|329.37|8
1738664430000|2025-02-04 10:20:30|332.18|329.48|332.1|329.4|332.18|329.48|332.09|329.39|9
1738664440000|2025-02-04 10:20:40|332.11|329.41|332.15|329.45|332.16|329.46|332.11|329.41|6
1738664450000|2025-02-04 10:20:50|332.16|329.46|332.04|329.34|332.16|329.46|332.03|329.33|8
1738664460000|2025-02-04 10:21:00|332.08|329.38|332.05|329.35|332.1|329.4|332.05|329.35|12
1738664470000|2025-02-04 10:21:10|332.06|329.36|332.09|329.39|332.1|329.4|332.05|329.35|9
1738664480000|2025-02-04 10:21:20|332.1|329.4|332.52|329.82|332.6|329.9|332.08|329.38|7
1738664490000|2025-02-04 10:21:30|332.61|329.91|333.03|330.33|333.04|330.34|332.61|329.91|12
1738664500000|2025-02-04 10:21:40|333.02|330.32|332.8|330.1|333.02|330.32|332.8|330.1|12
1738664510000|2025-02-04 10:21:50|332.79|330.09|332.86|330.16|332.91|330.21|332.79|330.09|10
1738664520000|2025-02-04 10:22:00|332.81|330.11|332.76|330.06|332.81|330.11|332.76|330.06|5
1738664530000|2025-02-04 10:22:10|332.77|330.07|332.7|330|332.77|330.07|332.66|329.96|8
1738664540000|2025-02-04 10:22:20|332.71|330.01|332.88|330.18|332.88|330.18|332.71|330.01|8
1738664550000|2025-02-04 10:22:30|332.89|330.19|332.94|330.24|332.95|330.25|332.89|330.19|4
1738664560000|2025-02-04 10:22:40|332.95|330.25|333.09|330.39|333.1|330.4|332.95|330.25|8
1738664570000|2025-02-04 10:22:50|333.08|330.38|333.07|330.37|333.08|330.38|333|330.3|12
1738664580000|2025-02-04 10:23:00|333.08|330.38|333|330.3|333.08|330.38|333|330.3|4
1738664590000|2025-02-04 10:23:10|333.01|330.31|332.89|330.19|333.01|330.31|332.89|330.19|9
1738664600000|2025-02-04 10:23:20|332.88|330.18|332.83|330.13|332.88|330.18|332.83|330.13|6
1738664610000|2025-02-04 10:23:30|332.82|330.12|332.79|330.09|332.82|330.12|332.79|330.09|4
1738664620000|2025-02-04 10:23:40|332.78|330.08|332.77|330.07|332.79|330.09|332.77|330.07|4
1738664630000|2025-02-04 10:23:50|332.76|330.06|332.84|330.14|332.85|330.15|332.76|330.06|8
1738664640000|2025-02-04 10:24:00|332.83|330.13|332.8|330.1|332.83|330.13|332.8|330.1|3
1738664650000|2025-02-04 10:24:10|332.81|330.11|333.04|330.34|333.04|330.34|332.81|330.11|10
1738664660000|2025-02-04 10:24:20|333.03|330.33|332.91|330.21|333.03|330.33|332.91|330.21|8
1738664670000|2025-02-04 10:24:30|332.93|330.23|332.98|330.28|332.98|330.28|332.93|330.23|8
1738664680000|2025-02-04 10:24:40|332.97|330.27|332.98|330.28|332.98|330.28|332.97|330.27|2
1738664690000|2025-02-04 10:24:50|332.97|330.27|332.95|330.25|332.97|330.27|332.95|330.25|3
1738664700000|2025-02-04 10:25:00|332.88|330.18|332.78|330.08|332.89|330.19|332.77|330.07|9
1738664710000|2025-02-04 10:25:10|332.75|330.05|332.58|329.88|332.75|330.05|332.58|329.88|12
1738664720000|2025-02-04 10:25:20|332.56|329.86|332.47|329.77|332.56|329.86|332.46|329.76|9
1738664730000|2025-02-04 10:25:30|332.48|329.78|332.46|329.76|332.48|329.78|332.46|329.76|3
1738664740000|2025-02-04 10:25:40|332.47|329.77|332.54|329.84|332.55|329.85|332.47|329.77|7
1738664750000|2025-02-04 10:25:50|332.55|329.85|332.44|329.74|332.55|329.85|332.44|329.74|7
1738664760000|2025-02-04 10:26:00|332.43|329.73|332.36|329.66|332.44|329.74|332.35|329.65|10
1738664770000|2025-02-04 10:26:10|332.35|329.65|332.22|329.52|332.35|329.65|332.22|329.52|11
1738664780000|2025-02-04 10:26:20|332.2|329.5|332.13|329.43|332.21|329.51|332.11|329.41|15
1738664790000|2025-02-04 10:26:30|332.12|329.42|332.08|329.38|332.12|329.42|332.04|329.34|10
1738664800000|2025-02-04 10:26:40|332.09|329.39|332.25|329.55|332.25|329.55|332.09|329.39|12
1738664810000|2025-02-04 10:26:50|332.26|329.56|332.27|329.57|332.28|329.58|332.26|329.56|5
1738664820000|2025-02-04 10:27:00|332.24|329.54|332.25|329.55|332.28|329.58|332.17|329.47|10
1738664830000|2025-02-04 10:27:10|332.26|329.56|332.28|329.58|332.28|329.58|332.26|329.56|3
1738664840000|2025-02-04 10:27:20|332.29|329.59|332.29|329.59|332.36|329.66|332.29|329.59|10
1738664850000|2025-02-04 10:27:30|332.28|329.58|332.12|329.42|332.28|329.58|332.12|329.42|8
1738664860000|2025-02-04 10:27:40|332.11|329.41|332.21|329.51|332.21|329.51|332.11|329.41|15
1738664870000|2025-02-04 10:27:50|332.28|329.58|332.27|329.57|332.28|329.58|332.27|329.57|2
1738664880000|2025-02-04 10:28:00|332.35|329.65|332.49|329.79|332.52|329.82|332.35|329.65|15
1738664890000|2025-02-04 10:28:10|332.5|329.8|332.41|329.71|332.51|329.81|332.41|329.71|11
1738664900000|2025-02-04 10:28:20|332.4|329.7|332.53|329.83|332.54|329.84|332.4|329.7|10
1738664910000|2025-02-04 10:28:30|332.49|329.79|332.47|329.77|332.5|329.8|332.47|329.77|7
1738664920000|2025-02-04 10:28:40|332.44|329.74|332.54|329.84|332.54|329.84|332.44|329.74|10
1738664930000|2025-02-04 10:28:50|332.51|329.81|332.48|329.78|332.51|329.81|332.47|329.77|4
1738664940000|2025-02-04 10:29:00|332.47|329.77|332.59|329.89|332.59|329.89|332.47|329.77|7
1738664950000|2025-02-04 10:29:10|332.6|329.9|332.69|329.99|332.72|330.02|332.6|329.9|11
1738664960000|2025-02-04 10:29:20|332.7|330|332.9|330.2|332.9|330.2|332.7|330|12
1738664970000|2025-02-04 10:29:30|332.91|330.21|332.88|330.18|332.93|330.23|332.88|330.18|6
1738664980000|2025-02-04 10:29:40|332.75|330.05|332.61|329.91|332.84|330.14|332.61|329.91|15
1738664990000|2025-02-04 10:29:50|332.6|329.9|332.58|329.88|332.6|329.9|332.58|329.88|3
1738665000000|2025-02-04 10:30:00|332.57|329.87|332.55|329.85|332.58|329.88|332.5|329.8|10
1738665010000|2025-02-04 10:30:10|332.54|329.84|332.43|329.73|332.54|329.84|332.43|329.73|6
1738665020000|2025-02-04 10:30:20|332.38|329.68|332.24|329.54|332.38|329.68|332.24|329.54|12
1738665030000|2025-02-04 10:30:30|332.23|329.53|332.03|329.33|332.23|329.53|332.03|329.33|11
1738665040000|2025-02-04 10:30:40|332.04|329.34|332.01|329.31|332.06|329.36|332.01|329.31|8
1738665050000|2025-02-04 10:30:50|332.02|329.32|332|329.3|332.03|329.33|332|329.3|5
1738665060000|2025-02-04 10:31:00|332.01|329.31|331.91|329.21|332.01|329.31|331.9|329.2|6
1738665070000|2025-02-04 10:31:10|331.88|329.18|332.09|329.39|332.09|329.39|331.88|329.18|8
1738665080000|2025-02-04 10:31:20|332.11|329.41|332.27|329.57|332.27|329.57|332.11|329.41|8
1738665090000|2025-02-04 10:31:30|332.28|329.58|332.24|329.54|332.3|329.6|332.22|329.52|10
1738665100000|2025-02-04 10:31:40|332.25|329.55|332.18|329.48|332.26|329.56|332.18|329.48|9
1738665110000|2025-02-04 10:31:50|332.11|329.41|332|329.3|332.14|329.44|332|329.3|12
1738665120000|2025-02-04 10:32:00|332.01|329.31|332.16|329.46|332.16|329.46|331.99|329.29|13
1738665130000|2025-02-04 10:32:10|332.17|329.47|332.28|329.58|332.28|329.58|332.17|329.47|6
1738665140000|2025-02-04 10:32:20|332.21|329.51|332.2|329.5|332.26|329.56|332.14|329.44|10
1738665150000|2025-02-04 10:32:30|332.19|329.49|332.14|329.44|332.19|329.49|332.14|329.44|5
1738665160000|2025-02-04 10:32:40|332.15|329.45|332.05|329.35|332.15|329.45|332.03|329.33|7
1738665170000|2025-02-04 10:32:50|332.06|329.36|332|329.3|332.06|329.36|332|329.3|5
1738665180000|2025-02-04 10:33:00|331.97|329.27|331.94|329.24|331.97|329.27|331.94|329.24|4
1738665190000|2025-02-04 10:33:10|331.93|329.23|332.06|329.36|332.09|329.39|331.85|329.15|11
1738665200000|2025-02-04 10:33:20|332.05|329.35|332.04|329.34|332.05|329.35|332.03|329.33|6
1738665210000|2025-02-04 10:33:30|332.08|329.38|332.33|329.63|332.33|329.63|332.08|329.38|10
1738665220000|2025-02-04 10:33:40|332.3|329.6|332.32|329.62|332.33|329.63|332.3|329.6|5
1738665230000|2025-02-04 10:33:50|332.33|329.63|332.51|329.81|332.51|329.81|332.32|329.62|10
1738665240000|2025-02-04 10:34:00|332.48|329.78|332.48|329.78|332.51|329.81|332.48|329.78|5
1738665250000|2025-02-04 10:34:10|332.47|329.77|332.49|329.79|332.5|329.8|332.45|329.75|7
1738665260000|2025-02-04 10:34:20|332.56|329.86|332.8|330.1|332.85|330.15|332.55|329.85|11
1738665270000|2025-02-04 10:34:30|332.79|330.09|332.74|330.04|332.79|330.09|332.74|330.04|8
1738665280000|2025-02-04 10:34:40|332.73|330.03|332.72|330.02|332.73|330.03|332.72|330.02|2
1738665290000|2025-02-04 10:34:50|332.71|330.01|332.69|329.99|332.71|330.01|332.69|329.99|3
1738665300000|2025-02-04 10:35:00|332.72|330.02|333.1|330.4|333.13|330.43|332.72|330.02|11
1738665310000|2025-02-04 10:35:10|333.09|330.39|333.08|330.38|333.09|330.39|333.08|330.38|2
1738665320000|2025-02-04 10:35:20|333.09|330.39|333.09|330.39|333.09|330.39|333.08|330.38|3
1738665330000|2025-02-04 10:35:30|333.06|330.36|333.08|330.38|333.1|330.4|333.01|330.31|11
1738665340000|2025-02-04 10:35:40|333.09|330.39|333.1|330.4|333.1|330.4|333.06|330.36|6
1738665350000|2025-02-04 10:35:50|333.11|330.41|333.04|330.34|333.11|330.41|333.04|330.34|5
1738665360000|2025-02-04 10:36:00|333|330.3|332.95|330.25|333|330.3|332.93|330.23|9
1738665370000|2025-02-04 10:36:10|332.96|330.26|332.95|330.25|332.96|330.26|332.92|330.22|5
1738665380000|2025-02-04 10:36:20|332.96|330.26|333.03|330.33|333.03|330.33|332.95|330.25|3
1738665390000|2025-02-04 10:36:30|333.02|330.32|332.96|330.26|333.02|330.32|332.95|330.25|5
1738665400000|2025-02-04 10:36:40|332.97|330.27|333.24|330.54|333.24|330.54|332.97|330.27|7
1738665410000|2025-02-04 10:36:50|333.23|330.53|333.2|330.5|333.23|330.53|333.15|330.45|6
1738665420000|2025-02-04 10:37:00|333.14|330.44|333.08|330.38|333.14|330.44|333.08|330.38|6
1738665430000|2025-02-04 10:37:10|333.09|330.39|332.91|330.21|333.09|330.39|332.91|330.21|9
1738665440000|2025-02-04 10:37:20|332.94|330.24|332.9|330.2|332.94|330.24|332.89|330.19|10
1738665450000|2025-02-04 10:37:30|332.91|330.21|332.97|330.27|333.01|330.31|332.91|330.21|10
1738665460000|2025-02-04 10:37:40|332.9|330.2|332.8|330.1|332.91|330.21|332.8|330.1|9
1738665470000|2025-02-04 10:37:50|332.81|330.11|332.77|330.07|332.81|330.11|332.77|330.07|7
1738665480000|2025-02-04 10:38:00|332.76|330.06|332.71|330.01|332.79|330.09|332.7|330|10
1738665490000|2025-02-04 10:38:10|332.72|330.02|332.83|330.13|332.83|330.13|332.72|330.02|7
1738665500000|2025-02-04 10:38:20|332.8|330.1|332.77|330.07|332.84|330.14|332.77|330.07|5
1738665510000|2025-02-04 10:38:30|332.76|330.06|332.66|329.96|332.76|330.06|332.66|329.96|9
1738665520000|2025-02-04 10:38:40|332.65|329.95|332.63|329.93|332.65|329.95|332.63|329.93|5
1738665530000|2025-02-04 10:38:50|332.62|329.92|332.59|329.89|332.62|329.92|332.59|329.89|6
1738665540000|2025-02-04 10:39:00|332.53|329.83|332.47|329.77|332.55|329.85|332.4|329.7|14
1738665550000|2025-02-04 10:39:10|332.46|329.76|332.41|329.71|332.46|329.76|332.4|329.7|5
1738665560000|2025-02-04 10:39:20|332.42|329.72|332.65|329.95|332.65|329.95|332.42|329.72|6
1738665570000|2025-02-04 10:39:30|332.64|329.94|332.64|329.94|332.65|329.95|332.64|329.94|5
1738665580000|2025-02-04 10:39:40|332.63|329.93|332.7|330|332.7|330|332.57|329.87|9
1738665590000|2025-02-04 10:39:50|332.71|330.01|332.71|330.01|332.72|330.02|332.71|330.01|5
1738665600000|2025-02-04 10:40:00|332.66|329.96|332.51|329.81|332.67|329.97|332.51|329.81|12
1738665610000|2025-02-04 10:40:10|332.44|329.74|332.39|329.69|332.44|329.74|332.39|329.69|8
1738665620000|2025-02-04 10:40:20|332.38|329.68|332.18|329.48|332.38|329.68|332.13|329.43|11
1738665630000|2025-02-04 10:40:30|332.17|329.47|332.19|329.49|332.2|329.5|332.17|329.47|4
1738665640000|2025-02-04 10:40:40|332.18|329.48|332.2|329.5|332.21|329.51|332.13|329.43|7
1738665650000|2025-02-04 10:40:50|332.19|329.49|332.22|329.52|332.22|329.52|332.19|329.49|4
1738665660000|2025-02-04 10:41:00|332.23|329.53|332.4|329.7|332.42|329.72|332.23|329.53|10
1738665670000|2025-02-04 10:41:10|332.33|329.63|332.34|329.64|332.36|329.66|332.31|329.61|8
1738665680000|2025-02-04 10:41:20|332.32|329.62|332.28|329.58|332.32|329.62|332.26|329.56|5
1738665690000|2025-02-04 10:41:30|332.26|329.56|332.17|329.47|332.26|329.56|332.17|329.47|7
1738665700000|2025-02-04 10:41:40|332.16|329.46|332.21|329.51|332.21|329.51|332.16|329.46|6
1738665710000|2025-02-04 10:41:50|332.22|329.52|332.54|329.84|332.54|329.84|332.22|329.52|12
1738665720000|2025-02-04 10:42:00|332.55|329.85|332.8|330.1|332.8|330.1|332.55|329.85|9
1738665730000|2025-02-04 10:42:10|332.79|330.09|333.04|330.34|333.04|330.34|332.79|330.09|9
1738665740000|2025-02-04 10:42:20|333.05|330.35|333.31|330.61|333.31|330.61|333.04|330.34|10
1738665750000|2025-02-04 10:42:30|333.3|330.6|333.12|330.42|333.3|330.6|333.12|330.42|10
1738665760000|2025-02-04 10:42:40|333.13|330.43|333.19|330.49|333.19|330.49|333.12|330.42|9
1738665770000|2025-02-04 10:42:50|333.18|330.48|333.26|330.56|333.26|330.56|333.18|330.48|7
1738665780000|2025-02-04 10:43:00|333.34|330.64|333.55|330.85|333.56|330.86|333.34|330.64|12
1738665790000|2025-02-04 10:43:10|333.56|330.86|333.76|331.06|333.79|331.09|333.55|330.85|18
1738665800000|2025-02-04 10:43:20|333.77|331.07|333.96|331.26|333.96|331.26|333.77|331.07|11
1738665810000|2025-02-04 10:43:30|333.97|331.27|334.21|331.51|334.21|331.51|333.97|331.27|9
1738665820000|2025-02-04 10:43:40|334.19|331.49|334.48|331.78|334.48|331.78|334.19|331.49|11
1738665830000|2025-02-04 10:43:50|334.49|331.79|334.49|331.79|334.52|331.82|334.49|331.79|5
1738665840000|2025-02-04 10:44:00|334.44|331.74|334.52|331.82|334.52|331.82|334.44|331.74|6
1738665850000|2025-02-04 10:44:10|334.53|331.83|335.04|332.34|335.04|332.34|334.53|331.83|17
1738665860000|2025-02-04 10:44:20|335.05|332.35|335.07|332.37|335.07|332.37|335.03|332.33|10
1738665870000|2025-02-04 10:44:30|335.06|332.36|335.07|332.37|335.1|332.4|335.03|332.33|8
1738665880000|2025-02-04 10:44:40|335.08|332.38|335.03|332.33|335.09|332.39|335.01|332.31|10
1738665890000|2025-02-04 10:44:50|335.04|332.34|335|332.3|335.06|332.36|335|332.3|9
1738665900000|2025-02-04 10:45:00|334.99|332.29|334.74|332.04|334.99|332.29|334.74|332.04|14
1738665910000|2025-02-04 10:45:10|334.75|332.05|334.55|331.85|334.75|332.05|334.53|331.83|10
1738665920000|2025-02-04 10:45:20|334.56|331.86|334.65|331.95|334.65|331.95|334.56|331.86|14
1738665930000|2025-02-04 10:45:30|334.66|331.96|334.6|331.9|334.66|331.96|334.6|331.9|8
1738665940000|2025-02-04 10:45:40|334.57|331.87|334.57|331.87|334.58|331.88|334.56|331.86|4
1738665950000|2025-02-04 10:45:50|334.41|331.71|334.37|331.67|334.43|331.73|334.37|331.67|10
1738665960000|2025-02-04 10:46:00|334.38|331.68|334.16|331.46|334.38|331.68|334.16|331.46|12
1738665970000|2025-02-04 10:46:10|334.15|331.45|334.12|331.42|334.16|331.46|334.11|331.41|10
1738665980000|2025-02-04 10:46:20|334.13|331.43|334.17|331.47|334.17|331.47|334.13|331.43|7
1738665990000|2025-02-04 10:46:30|334.18|331.48|334.13|331.43|334.19|331.49|334.06|331.36|9
1738666000000|2025-02-04 10:46:40|334.12|331.42|334.11|331.41|334.13|331.43|334.11|331.41|4
1738666010000|2025-02-04 10:46:50|334.08|331.38|333.81|331.11|334.08|331.38|333.81|331.11|13
1738666020000|2025-02-04 10:47:00|333.82|331.12|333.72|331.02|333.82|331.12|333.65|330.95|18
1738666030000|2025-02-04 10:47:10|333.75|331.05|333.7|331|333.76|331.06|333.7|331|6
1738666040000|2025-02-04 10:47:20|333.69|330.99|333.63|330.93|333.69|330.99|333.63|330.93|8
1738666050000|2025-02-04 10:47:30|333.62|330.92|333.51|330.81|333.62|330.92|333.5|330.8|12
1738666060000|2025-02-04 10:47:40|333.52|330.82|333.47|330.77|333.52|330.82|333.47|330.77|6
1738666070000|2025-02-04 10:47:50|333.46|330.76|333.42|330.72|333.46|330.76|333.39|330.69|13
1738666080000|2025-02-04 10:48:00|333.38|330.68|333.27|330.57|333.39|330.69|333.24|330.54|10
1738666090000|2025-02-04 10:48:10|333.32|330.62|333.55|330.85|333.55|330.85|333.32|330.62|11
1738666100000|2025-02-04 10:48:20|333.56|330.86|333.89|331.19|333.89|331.19|333.56|330.86|13
1738666110000|2025-02-04 10:48:30|333.9|331.2|334.03|331.33|334.03|331.33|333.89|331.19|9
1738666120000|2025-02-04 10:48:40|334.02|331.32|334.18|331.48|334.18|331.48|334.02|331.32|11
1738666130000|2025-02-04 10:48:50|334.19|331.49|334.21|331.51|334.24|331.54|334.18|331.48|8
1738666140000|2025-02-04 10:49:00|334.2|331.5|334.08|331.38|334.21|331.51|334.08|331.38|8
1738666150000|2025-02-04 10:49:10|334.07|331.37|333.98|331.28|334.07|331.37|333.96|331.26|9
1738666160000|2025-02-04 10:49:20|333.99|331.29|334.44|331.74|334.44|331.74|333.99|331.29|17
1738666170000|2025-02-04 10:49:30|334.45|331.75|334.63|331.93|334.63|331.93|334.45|331.75|8
1738666180000|2025-02-04 10:49:40|334.64|331.94|334.61|331.91|334.66|331.96|334.61|331.91|8
1738666190000|2025-02-04 10:49:50|334.6|331.9|334.47|331.77|334.6|331.9|334.47|331.77|8
1738666200000|2025-02-04 10:50:00|334.45|331.75|334.19|331.49|334.45|331.75|334.19|331.49|14
1738666210000|2025-02-04 10:50:10|334.15|331.45|334.12|331.42|334.15|331.45|334.07|331.37|16
1738666220000|2025-02-04 10:50:20|334.13|331.43|334.06|331.36|334.13|331.43|334.02|331.32|16
1738666230000|2025-02-04 10:50:30|334.07|331.37|334.07|331.37|334.07|331.37|334.06|331.36|7
1738666240000|2025-02-04 10:50:40|334.01|331.31|333.92|331.22|334.03|331.33|333.92|331.22|11
1738666250000|2025-02-04 10:50:50|333.89|331.19|333.92|331.22|333.94|331.24|333.89|331.19|6
1738666260000|2025-02-04 10:51:00|333.93|331.23|333.86|331.16|333.94|331.24|333.86|331.16|8
1738666270000|2025-02-04 10:51:10|333.82|331.12|333.77|331.07|333.85|331.15|333.7|331|12
1738666280000|2025-02-04 10:51:20|333.78|331.08|333.7|331|333.78|331.08|333.65|330.95|8
1738666290000|2025-02-04 10:51:30|333.71|331.01|333.87|331.17|333.87|331.17|333.71|331.01|7
1738666300000|2025-02-04 10:51:40|333.88|331.18|333.95|331.25|334.01|331.31|333.88|331.18|11
1738666310000|2025-02-04 10:51:50|333.94|331.24|333.7|331|333.94|331.24|333.7|331|11
1738666320000|2025-02-04 10:52:00|333.63|330.93|333.65|330.95|333.65|330.95|333.61|330.91|10
1738666330000|2025-02-04 10:52:10|333.66|330.96|333.6|330.9|333.68|330.98|333.6|330.9|10
1738666340000|2025-02-04 10:52:20|333.59|330.89|333.51|330.81|333.59|330.89|333.5|330.8|11
1738666350000|2025-02-04 10:52:30|333.44|330.74|333.29|330.59|333.44|330.74|333.28|330.58|10
1738666360000|2025-02-04 10:52:40|333.3|330.6|333.31|330.61|333.32|330.62|333.28|330.58|15
1738666370000|2025-02-04 10:52:50|333.3|330.6|333.33|330.63|333.33|330.63|333.3|330.6|4
1738666380000|2025-02-04 10:53:00|333.34|330.64|333.34|330.64|333.35|330.65|333.31|330.61|6
1738666390000|2025-02-04 10:53:10|333.33|330.63|333.3|330.6|333.35|330.65|333.28|330.58|7
1738666400000|2025-02-04 10:53:20|333.24|330.54|333.26|330.56|333.27|330.57|333.24|330.54|7
1738666410000|2025-02-04 10:53:30|333.25|330.55|333.26|330.56|333.27|330.57|333.25|330.55|4
1738666420000|2025-02-04 10:53:40|333.27|330.57|333.41|330.71|333.44|330.74|333.26|330.56|11
1738666430000|2025-02-04 10:53:50|333.43|330.73|333.6|330.9|333.6|330.9|333.43|330.73|8
1738666440000|2025-02-04 10:54:00|333.61|330.91|333.83|331.13|333.83|331.13|333.61|330.91|6
1738666450000|2025-02-04 10:54:10|333.84|331.14|333.84|331.14|333.87|331.17|333.84|331.14|5
1738666460000|2025-02-04 10:54:20|333.85|331.15|333.82|331.12|333.85|331.15|333.81|331.11|3
1738666470000|2025-02-04 10:54:30|333.83|331.13|333.82|331.12|333.86|331.16|333.82|331.12|10
1738666480000|2025-02-04 10:54:40|333.79|331.09|333.8|331.1|333.82|331.12|333.79|331.09|4
1738666490000|2025-02-04 10:54:50|333.77|331.07|333.68|330.98|333.78|331.08|333.66|330.96|11
1738666500000|2025-02-04 10:55:00|333.69|330.99|333.76|331.06|333.78|331.08|333.69|330.99|11
1738666510000|2025-02-04 10:55:10|333.73|331.03|333.73|331.03|333.73|331.03|333.72|331.02|3
1738666520000|2025-02-04 10:55:20|333.74|331.04|333.62|330.92|333.74|331.04|333.62|330.92|12
1738666530000|2025-02-04 10:55:30|333.63|330.93|333.39|330.69|333.63|330.93|333.39|330.69|14
1738666540000|2025-02-04 10:55:40|333.4|330.7|333.32|330.62|333.4|330.7|333.32|330.62|11
1738666550000|2025-02-04 10:55:50|333.3|330.6|333.24|330.54|333.31|330.61|333.15|330.45|19
1738666560000|2025-02-04 10:56:00|333.25|330.55|333.34|330.64|333.34|330.64|333.25|330.55|10
1738666570000|2025-02-04 10:56:10|333.33|330.63|333.35|330.65|333.35|330.65|333.29|330.59|8
1738666580000|2025-02-04 10:56:20|333.36|330.66|333.52|330.82|333.52|330.82|333.36|330.66|8
1738666590000|2025-02-04 10:56:30|333.55|330.85|333.85|331.15|333.88|331.18|333.55|330.85|14
1738666600000|2025-02-04 10:56:40|334.06|331.36|334.1|331.4|334.13|331.43|334.06|331.36|8
1738666610000|2025-02-04 10:56:50|334|331.3|334.17|331.47|334.17|331.47|334|331.3|6
1738666620000|2025-02-04 10:57:00|334.18|331.48|334.08|331.38|334.18|331.48|334.02|331.32|10
1738666630000|2025-02-04 10:57:10|334.07|331.37|334.09|331.39|334.09|331.39|334.07|331.37|3
1738666640000|2025-02-04 10:57:20|334.1|331.4|334.2|331.5|334.2|331.5|334.1|331.4|7
1738666650000|2025-02-04 10:57:30|334.21|331.51|334.48|331.78|334.48|331.78|334.21|331.51|12
1738666660000|2025-02-04 10:57:40|334.47|331.77|334.62|331.92|334.62|331.92|334.47|331.77|10
1738666670000|2025-02-04 10:57:50|334.63|331.93|334.62|331.92|334.64|331.94|334.61|331.91|5
1738666680000|2025-02-04 10:58:00|334.63|331.93|334.7|332|334.7|332|334.63|331.93|8
1738666690000|2025-02-04 10:58:10|334.71|332.01|334.63|331.93|334.71|332.01|334.63|331.93|8
1738666700000|2025-02-04 10:58:20|334.64|331.94|334.85|332.15|334.85|332.15|334.64|331.94|11
1738666710000|2025-02-04 10:58:30|334.86|332.16|334.92|332.22|334.95|332.25|334.86|332.16|9
1738666720000|2025-02-04 10:58:40|334.88|332.18|334.76|332.06|334.89|332.19|334.76|332.06|9
1738666730000|2025-02-04 10:58:50|334.75|332.05|334.59|331.89|334.75|332.05|334.58|331.88|13
1738666740000|2025-02-04 10:59:00|334.58|331.88|334.59|331.89|334.6|331.9|334.58|331.88|10
1738666750000|2025-02-04 10:59:10|334.56|331.86|334.58|331.88|334.58|331.88|334.56|331.86|3
1738666760000|2025-02-04 10:59:20|334.57|331.87|334.53|331.83|334.57|331.87|334.53|331.83|4
1738666770000|2025-02-04 10:59:30|334.54|331.84|334.51|331.81|334.54|331.84|334.51|331.81|2
1738666780000|2025-02-04 10:59:40|334.48|331.78|334.44|331.74|334.49|331.79|334.44|331.74|6
1738666790000|2025-02-04 10:59:50|334.45|331.75|334.36|331.66|334.45|331.75|334.36|331.66|7
1738666800000|2025-02-04 11:00:00|334.35|331.65|334.25|331.55|334.35|331.65|334.16|331.46|19
1738666810000|2025-02-04 11:00:10|334.26|331.56|334.24|331.54|334.28|331.58|334.23|331.53|8
1738666820000|2025-02-04 11:00:20|334.21|331.51|334.23|331.53|334.23|331.53|334.21|331.51|5
1738666830000|2025-02-04 11:00:30|334.22|331.52|334.16|331.46|334.22|331.52|334.14|331.44|4
1738666840000|2025-02-04 11:00:40|334.17|331.47|334.17|331.47|334.19|331.49|334.17|331.47|5
1738666850000|2025-02-04 11:00:50|334.14|331.44|333.98|331.28|334.14|331.44|333.98|331.28|11
1738666860000|2025-02-04 11:01:00|333.96|331.26|333.87|331.17|333.96|331.26|333.83|331.13|12
1738666870000|2025-02-04 11:01:10|333.88|331.18|333.92|331.22|333.92|331.22|333.88|331.18|5
1738666880000|2025-02-04 11:01:20|333.93|331.23|333.91|331.21|333.94|331.24|333.91|331.21|3
1738666890000|2025-02-04 11:01:30|333.92|331.22|334.17|331.47|334.17|331.47|333.92|331.22|12
1738666900000|2025-02-04 11:01:40|334.18|331.48|334.22|331.52|334.22|331.52|334.17|331.47|8
1738666910000|2025-02-04 11:01:50|334.21|331.51|334.21|331.51|334.22|331.52|334.19|331.49|7
1738666920000|2025-02-04 11:02:00|334.16|331.46|334.2|331.5|334.2|331.5|334.08|331.38|11
1738666930000|2025-02-04 11:02:10|334.22|331.52|334.36|331.66|334.36|331.66|334.22|331.52|7
1738666940000|2025-02-04 11:02:20|334.43|331.73|334.37|331.67|334.45|331.75|334.37|331.67|6
1738666950000|2025-02-04 11:02:30|334.38|331.68|334.65|331.95|334.65|331.95|334.38|331.68|6
1738666960000|2025-02-04 11:02:40|334.66|331.96|334.84|332.14|334.84|332.14|334.66|331.96|11
1738666970000|2025-02-04 11:02:50|334.85|332.15|335.02|332.32|335.02|332.32|334.85|332.15|8
1738666980000|2025-02-04 11:03:00|335.03|332.33|334.99|332.29|335.03|332.33|334.99|332.29|4
1738666990000|2025-02-04 11:03:10|334.93|332.23|335.13|332.43|335.13|332.43|334.93|332.23|13
1738667000000|2025-02-04 11:03:20|335.15|332.45|335.2|332.5|335.2|332.5|335.1|332.4|9
1738667010000|2025-02-04 11:03:30|335.32|332.62|335.34|332.64|335.34|332.64|335.31|332.61|7
1738667020000|2025-02-04 11:03:40|335.35|332.65|335.31|332.61|335.36|332.66|335.26|332.56|10
1738667030000|2025-02-04 11:03:50|335.29|332.59|335.33|332.63|335.33|332.63|335.29|332.59|5
1738667040000|2025-02-04 11:04:00|335.34|332.64|335.32|332.62|335.36|332.66|335.32|332.62|10
1738667050000|2025-02-04 11:04:10|335.33|332.63|335.62|332.92|335.62|332.92|335.33|332.63|7
1738667060000|2025-02-04 11:04:20|335.63|332.93|336.04|333.34|336.05|333.35|335.63|332.93|23
1738667070000|2025-02-04 11:04:30|336.03|333.33|336.31|333.61|336.31|333.61|336.03|333.33|11
1738667080000|2025-02-04 11:04:40|336.32|333.62|336.73|334.03|336.74|334.04|336.32|333.62|15
1738667090000|2025-02-04 11:04:50|336.69|333.99|337.15|334.45|337.17|334.47|336.69|333.99|11
1738667100000|2025-02-04 11:05:00|337.14|334.44|337.11|334.41|337.14|334.44|337.04|334.34|11
1738667110000|2025-02-04 11:05:10|337.1|334.4|336.99|334.29|337.1|334.4|336.99|334.29|13
1738667120000|2025-02-04 11:05:20|337|334.3|336.85|334.15|337|334.3|336.85|334.15|15
1738667130000|2025-02-04 11:05:30|336.84|334.14|336.64|333.94|336.84|334.14|336.64|333.94|15
1738667140000|2025-02-04 11:05:40|336.63|333.93|336.7|334|336.76|334.06|336.61|333.91|12
1738667150000|2025-02-04 11:05:50|336.71|334.01|336.89|334.19|336.89|334.19|336.71|334.01|12
1738667160000|2025-02-04 11:06:00|336.9|334.2|336.71|334.01|336.92|334.22|336.71|334.01|11
1738667170000|2025-02-04 11:06:10|336.7|334|336.45|333.75|336.7|334|336.45|333.75|8
1738667180000|2025-02-04 11:06:20|336.49|333.79|336.73|334.03|336.73|334.03|336.48|333.78|15
1738667190000|2025-02-04 11:06:30|336.76|334.06|336.99|334.29|336.99|334.29|336.75|334.05|17
1738667200000|2025-02-04 11:06:40|337|334.3|336.9|334.2|337.01|334.31|336.9|334.2|6
1738667210000|2025-02-04 11:06:50|336.85|334.15|336.68|333.98|336.89|334.19|336.67|333.97|20
1738667220000|2025-02-04 11:07:00|336.67|333.97|336.54|333.84|336.68|333.98|336.53|333.83|14
1738667230000|2025-02-04 11:07:10|336.53|333.83|336.59|333.89|336.59|333.89|336.5|333.8|12
1738667240000|2025-02-04 11:07:20|336.6|333.9|336.66|333.96|336.66|333.96|336.49|333.79|12
1738667250000|2025-02-04 11:07:30|336.67|333.97|336.87|334.17|336.87|334.17|336.67|333.97|12
1738667260000|2025-02-04 11:07:40|336.88|334.18|337.28|334.58|337.28|334.58|336.88|334.18|16
1738667270000|2025-02-04 11:07:50|337.29|334.59|337.34|334.64|337.34|334.64|337.29|334.59|6
1738667280000|2025-02-04 11:08:00|337.35|334.65|337.34|334.64|337.37|334.67|337.34|334.64|5
1738667300000|2025-02-04 11:08:20|337.35|334.65|337.52|334.82|337.52|334.82|337.35|334.65|5
1738667310000|2025-02-04 11:08:30|337.55|334.85|337.83|335.13|337.83|335.13|337.55|334.85|18
1738667320000|2025-02-04 11:08:40|337.84|335.14|337.94|335.24|337.94|335.24|337.84|335.14|9
1738667330000|2025-02-04 11:08:50|337.95|335.25|338.34|335.64|338.34|335.64|337.95|335.25|14
1738667340000|2025-02-04 11:09:00|338.3|335.6|338.28|335.58|338.31|335.61|338.17|335.47|13
1738667350000|2025-02-04 11:09:10|338.25|335.55|338.31|335.61|338.31|335.61|338.25|335.55|11
1738667360000|2025-02-04 11:09:20|338.32|335.62|338.41|335.71|338.41|335.71|338.32|335.62|10
1738667370000|2025-02-04 11:09:30|338.38|335.68|338.4|335.7|338.4|335.7|338.36|335.66|8
1738667380000|2025-02-04 11:09:40|338.36|335.66|338.24|335.54|338.36|335.66|338.23|335.53|12
1738667390000|2025-02-04 11:09:50|338.25|335.55|338.36|335.66|338.42|335.72|338.25|335.55|11
1738667400000|2025-02-04 11:10:00|338.37|335.67|338.35|335.65|338.43|335.73|338.35|335.65|12
1738667410000|2025-02-04 11:10:10|338.33|335.63|338.62|335.92|338.62|335.92|338.33|335.63|15
1738667420000|2025-02-04 11:10:20|338.63|335.93|338.59|335.89|338.63|335.93|338.55|335.85|8
1738667430000|2025-02-04 11:10:30|338.6|335.9|338.59|335.89|338.64|335.94|338.58|335.88|10
1738667440000|2025-02-04 11:10:40|338.6|335.9|338.57|335.87|338.63|335.93|338.57|335.87|9
1738667450000|2025-02-04 11:10:50|338.52|335.82|338.32|335.62|338.52|335.82|338.32|335.62|12
1738667460000|2025-02-04 11:11:00|338.31|335.61|337.86|335.16|338.31|335.61|337.86|335.16|20
1738667470000|2025-02-04 11:11:10|337.84|335.14|337.4|334.7|337.84|335.14|337.33|334.63|13
1738667480000|2025-02-04 11:11:20|337.39|334.69|337.28|334.58|337.41|334.71|337.28|334.58|11
1738667490000|2025-02-04 11:11:30|337.27|334.57|337.37|334.67|337.38|334.68|337.27|334.57|9
1738667500000|2025-02-04 11:11:40|337.38|334.68|337.28|334.58|337.38|334.68|337.25|334.55|12
1738667510000|2025-02-04 11:11:50|337.27|334.57|337.43|334.73|337.43|334.73|337.27|334.57|10
1738667520000|2025-02-04 11:12:00|337.4|334.7|337.31|334.61|337.4|334.7|337.31|334.61|10
1738667530000|2025-02-04 11:12:10|337.28|334.58|337.24|334.54|337.28|334.58|337.15|334.45|16
1738667540000|2025-02-04 11:12:20|337.25|334.55|337.15|334.45|337.27|334.57|337.15|334.45|10
1738667550000|2025-02-04 11:12:30|337.14|334.44|337.11|334.41|337.15|334.45|337.1|334.4|6
1738667560000|2025-02-04 11:12:40|337.08|334.38|337.07|334.37|337.09|334.39|337|334.3|11
1738667570000|2025-02-04 11:12:50|337.06|334.36|336.99|334.29|337.06|334.36|336.98|334.28|13
1738667580000|2025-02-04 11:13:00|337.01|334.31|337.1|334.4|337.11|334.41|336.91|334.21|12
1738667590000|2025-02-04 11:13:10|337.09|334.39|337.24|334.54|337.26|334.56|337.09|334.39|9
1738667600000|2025-02-04 11:13:20|337.23|334.53|337.23|334.53|337.24|334.54|337.22|334.52|6
1738667610000|2025-02-04 11:13:30|337.25|334.55|337.32|334.62|337.37|334.67|337.25|334.55|12
1738667620000|2025-02-04 11:13:40|337.33|334.63|337.33|334.63|337.39|334.69|337.31|334.61|11
1738667630000|2025-02-04 11:13:50|337.34|334.64|337.62|334.92|337.66|334.96|337.34|334.64|13
1738667640000|2025-02-04 11:14:00|337.63|334.93|337.49|334.79|337.65|334.95|337.49|334.79|10
1738667650000|2025-02-04 11:14:10|337.48|334.78|337.21|334.51|337.49|334.79|337.21|334.51|17
1738667660000|2025-02-04 11:14:20|337.22|334.52|337.18|334.48|337.22|334.52|337.16|334.46|13
1738667670000|2025-02-04 11:14:30|337.19|334.49|337.22|334.52|337.22|334.52|337.19|334.49|6
1738667680000|2025-02-04 11:14:40|337.21|334.51|337|334.3|337.21|334.51|337|334.3|16
1738667690000|2025-02-04 11:14:50|336.99|334.29|336.95|334.25|336.99|334.29|336.94|334.24|11
1738667700000|2025-02-04 11:15:00|336.85|334.15|336.62|333.92|336.87|334.17|336.61|333.91|18
1738667710000|2025-02-04 11:15:10|336.55|333.85|336.89|334.19|336.9|334.2|336.55|333.85|12
1738667720000|2025-02-04 11:15:20|336.9|334.2|336.87|334.17|336.96|334.26|336.87|334.17|7
1738667730000|2025-02-04 11:15:30|336.86|334.16|337.06|334.36|337.1|334.4|336.86|334.16|15
1738667740000|2025-02-04 11:15:40|337.05|334.35|336.95|334.25|337.08|334.38|336.94|334.24|15
1738667750000|2025-02-04 11:15:50|336.96|334.26|337.06|334.36|337.07|334.37|336.96|334.26|8
1738667760000|2025-02-04 11:16:00|337.03|334.33|336.81|334.11|337.03|334.33|336.8|334.1|21
1738667770000|2025-02-04 11:16:10|336.8|334.1|336.53|333.83|336.8|334.1|336.53|333.83|15
1738667780000|2025-02-04 11:16:20|336.52|333.82|336.54|333.84|336.54|333.84|336.32|333.62|13
1738667790000|2025-02-04 11:16:30|336.55|333.85|336.91|334.21|336.91|334.21|336.55|333.85|12
1738667800000|2025-02-04 11:16:40|336.9|334.2|336.67|333.97|336.9|334.2|336.67|333.97|19
1738667810000|2025-02-04 11:16:50|336.68|333.98|336.65|333.95|336.68|333.98|336.62|333.92|15
1738667820000|2025-02-04 11:17:00|336.64|333.94|336.72|334.02|336.72|334.02|336.55|333.85|15
1738667830000|2025-02-04 11:17:10|336.79|334.09|336.77|334.07|336.84|334.14|336.77|334.07|8
1738667840000|2025-02-04 11:17:20|336.74|334.04|336.5|333.8|336.74|334.04|336.5|333.8|15
1738667850000|2025-02-04 11:17:30|336.49|333.79|336.71|334.01|336.71|334.01|336.45|333.75|20
1738667860000|2025-02-04 11:17:40|336.72|334.02|336.78|334.08|336.83|334.13|336.72|334.02|12
1738667870000|2025-02-04 11:17:50|336.77|334.07|336.73|334.03|336.78|334.08|336.73|334.03|10
1738667880000|2025-02-04 11:18:00|336.72|334.02|336.89|334.19|336.9|334.2|336.64|333.94|12
1738667890000|2025-02-04 11:18:10|336.9|334.2|336.92|334.22|336.92|334.22|336.83|334.13|13
1738667900000|2025-02-04 11:18:20|336.93|334.23|337|334.3|337.04|334.34|336.93|334.23|9
1738667910000|2025-02-04 11:18:30|336.99|334.29|337.3|334.6|337.3|334.6|336.99|334.29|14
1738667920000|2025-02-04 11:18:40|337.33|334.63|337.4|334.7|337.42|334.72|337.31|334.61|15
1738667930000|2025-02-04 11:18:50|337.39|334.69|337.14|334.44|337.39|334.69|337.13|334.43|15
1738667940000|2025-02-04 11:19:00|337.15|334.45|337.06|334.36|337.22|334.52|337.06|334.36|16
1738667950000|2025-02-04 11:19:10|337.04|334.34|336.97|334.27|337.04|334.34|336.97|334.27|8
1738667960000|2025-02-04 11:19:20|336.93|334.23|337.24|334.54|337.24|334.54|336.92|334.22|17
1738667970000|2025-02-04 11:19:30|337.23|334.53|337.29|334.59|337.29|334.59|337.23|334.53|15
1738667980000|2025-02-04 11:19:40|337.28|334.58|337.38|334.68|337.41|334.71|337.28|334.58|10
1738667990000|2025-02-04 11:19:50|337.37|334.67|337.21|334.51|337.37|334.67|337.21|334.51|12
1738668000000|2025-02-04 11:20:00|337.26|334.56|337.37|334.67|337.4|334.7|337.26|334.56|9
1738668010000|2025-02-04 11:20:10|337.38|334.68|337.26|334.56|337.39|334.69|337.26|334.56|11
1738668020000|2025-02-04 11:20:20|337.21|334.51|337.09|334.39|337.21|334.51|337.09|334.39|15
1738668030000|2025-02-04 11:20:30|337.08|334.38|336.91|334.21|337.08|334.38|336.91|334.21|13
1738668040000|2025-02-04 11:20:40|336.88|334.18|336.68|333.98|336.88|334.18|336.62|333.92|14
1738668050000|2025-02-04 11:20:50|336.67|333.97|336.57|333.87|336.67|333.97|336.57|333.87|8
1738668060000|2025-02-04 11:21:00|336.56|333.86|336.34|333.64|336.56|333.86|336.34|333.64|14
1738668070000|2025-02-04 11:21:10|336.31|333.61|336.24|333.54|336.31|333.61|336.24|333.54|14
1738668080000|2025-02-04 11:21:20|336.23|333.53|335.93|333.23|336.23|333.53|335.93|333.23|9
1738668090000|2025-02-04 11:21:30|335.92|333.22|335.94|333.24|335.94|333.24|335.86|333.16|10
1738668100000|2025-02-04 11:21:40|335.95|333.25|336.09|333.39|336.16|333.46|335.95|333.25|10
1738668110000|2025-02-04 11:21:50|336.05|333.35|336.04|333.34|336.05|333.35|336.03|333.33|4
1738668120000|2025-02-04 11:22:00|336.11|333.41|336.39|333.69|336.39|333.69|336.11|333.41|10
1738668130000|2025-02-04 11:22:10|336.4|333.7|336.37|333.67|336.58|333.88|336.37|333.67|17
1738668140000|2025-02-04 11:22:20|336.36|333.66|336.04|333.34|336.36|333.66|336.04|333.34|12
1738668150000|2025-02-04 11:22:30|336.03|333.33|335.93|333.23|336.03|333.33|335.91|333.21|12
1738668160000|2025-02-04 11:22:40|335.92|333.22|335.86|333.16|335.92|333.22|335.86|333.16|4
1738668170000|2025-02-04 11:22:50|335.83|333.13|335.64|332.94|335.83|333.13|335.64|332.94|10
1738668180000|2025-02-04 11:23:00|335.63|332.93|335.85|333.15|335.95|333.25|335.63|332.93|16
1738668190000|2025-02-04 11:23:10|335.84|333.14|335.72|333.02|335.84|333.14|335.72|333.02|9
1738668200000|2025-02-04 11:23:20|335.71|333.01|335.83|333.13|335.83|333.13|335.71|333.01|8
1738668210000|2025-02-04 11:23:30|335.84|333.14|335.98|333.28|336.1|333.4|335.84|333.14|6
1738668220000|2025-02-04 11:23:40|335.97|333.27|335.93|333.23|335.97|333.27|335.93|333.23|6
1738668230000|2025-02-04 11:23:50|336.01|333.31|335.97|333.27|336.02|333.32|335.96|333.26|6
1738668240000|2025-02-04 11:24:00|335.98|333.28|336.09|333.39|336.13|333.43|335.98|333.28|7
1738668250000|2025-02-04 11:24:10|336.08|333.38|335.91|333.21|336.09|333.39|335.91|333.21|17
1738668260000|2025-02-04 11:24:20|335.9|333.2|335.79|333.09|335.9|333.2|335.79|333.09|7
1738668270000|2025-02-04 11:24:30|335.78|333.08|335.71|333.01|335.78|333.08|335.7|333|9
1738668280000|2025-02-04 11:24:40|335.72|333.02|335.81|333.11|335.89|333.19|335.72|333.02|9
1738668290000|2025-02-04 11:24:50|335.8|333.1|335.75|333.05|335.8|333.1|335.75|333.05|6
1738668300000|2025-02-04 11:25:00|335.71|333.01|335.68|332.98|335.72|333.02|335.66|332.96|6
1738668310000|2025-02-04 11:25:10|335.64|332.94|335.84|333.14|335.84|333.14|335.64|332.94|13
1738668320000|2025-02-04 11:25:20|335.85|333.15|335.85|333.15|335.85|333.15|335.85|333.15|1
1738668330000|2025-02-04 11:25:30|335.9|333.2|336.18|333.48|336.18|333.48|335.9|333.2|13
1738668340000|2025-02-04 11:25:40|336.19|333.49|336.22|333.52|336.26|333.56|336.19|333.49|5
1738668350000|2025-02-04 11:25:50|336.21|333.51|336.41|333.71|336.41|333.71|336.21|333.51|8
1738668360000|2025-02-04 11:26:00|336.4|333.7|336.3|333.6|336.4|333.7|336.29|333.59|11
1738668370000|2025-02-04 11:26:10|336.35|333.65|336.51|333.81|336.51|333.81|336.35|333.65|7
1738668380000|2025-02-04 11:26:20|336.52|333.82|336.55|333.85|336.56|333.86|336.5|333.8|6
1738668390000|2025-02-04 11:26:30|336.52|333.82|336.43|333.73|336.52|333.82|336.38|333.68|11
1738668400000|2025-02-04 11:26:40|336.44|333.74|336.45|333.75|336.48|333.78|336.44|333.74|5
1738668410000|2025-02-04 11:26:50|336.46|333.76|336.39|333.69|336.47|333.77|336.35|333.65|7
1738668420000|2025-02-04 11:27:00|336.32|333.62|336.11|333.41|336.32|333.62|336.11|333.41|16
1738668430000|2025-02-04 11:27:10|336.14|333.44|336.3|333.6|336.3|333.6|336.14|333.44|7
1738668440000|2025-02-04 11:27:20|336.29|333.59|336.42|333.72|336.46|333.76|336.28|333.58|12
1738668450000|2025-02-04 11:27:30|336.38|333.68|336.47|333.77|336.49|333.79|336.38|333.68|7
1738668460000|2025-02-04 11:27:40|336.48|333.78|336.46|333.76|336.48|333.78|336.45|333.75|7
1738668470000|2025-02-04 11:27:50|336.5|333.8|336.63|333.93|336.64|333.94|336.5|333.8|7
1738668480000|2025-02-04 11:28:00|336.73|334.03|336.8|334.1|336.81|334.11|336.73|334.03|9
1738668490000|2025-02-04 11:28:10|336.79|334.09|336.67|333.97|336.79|334.09|336.67|333.97|12
1738668500000|2025-02-04 11:28:20|336.66|333.96|336.72|334.02|336.72|334.02|336.66|333.96|4
1738668510000|2025-02-04 11:28:30|336.71|334.01|336.66|333.96|336.71|334.01|336.66|333.96|4
1738668520000|2025-02-04 11:28:40|336.65|333.95|336.51|333.81|336.65|333.95|336.51|333.81|10
1738668530000|2025-02-04 11:28:50|336.52|333.82|336.52|333.82|336.52|333.82|336.52|333.82|1
1738668540000|2025-02-04 11:29:00|336.51|333.81|336.61|333.91|336.64|333.94|336.45|333.75|10
1738668550000|2025-02-04 11:29:10|336.63|333.93|336.65|333.95|336.7|334|336.63|333.93|11
1738668560000|2025-02-04 11:29:20|336.59|333.89|336.45|333.75|336.59|333.89|336.45|333.75|9
1738668570000|2025-02-04 11:29:30|336.44|333.74|336.37|333.67|336.44|333.74|336.37|333.67|7
1738668580000|2025-02-04 11:29:40|336.34|333.64|336.2|333.5|336.34|333.64|336.2|333.5|11
1738668590000|2025-02-04 11:29:50|336.19|333.49|336.15|333.45|336.19|333.49|336.15|333.45|5
1738668600000|2025-02-04 11:30:00|336.14|333.44|335.83|333.13|336.14|333.44|335.82|333.12|15
1738668610000|2025-02-04 11:30:10|335.82|333.12|335.79|333.09|335.82|333.12|335.72|333.02|18
1738668620000|2025-02-04 11:30:20|335.75|333.05|336.04|333.34|336.04|333.34|335.71|333.01|13
1738668630000|2025-02-04 11:30:30|336.03|333.33|335.93|333.23|336.04|333.34|335.93|333.23|10
1738668640000|2025-02-04 11:30:40|335.94|333.24|335.92|333.22|335.95|333.25|335.84|333.14|10
1738668650000|2025-02-04 11:30:50|335.94|333.24|336.15|333.45|336.2|333.5|335.94|333.24|10
1738668660000|2025-02-04 11:31:00|336.14|333.44|336.01|333.31|336.14|333.44|335.99|333.29|10
1738668670000|2025-02-04 11:31:10|336.02|333.32|335.91|333.21|336.07|333.37|335.9|333.2|11
1738668680000|2025-02-04 11:31:20|335.9|333.2|335.83|333.13|335.9|333.2|335.83|333.13|9
1738668690000|2025-02-04 11:31:30|335.82|333.12|335.96|333.26|335.97|333.27|335.79|333.09|9
1738668700000|2025-02-04 11:31:40|335.97|333.27|335.82|333.12|335.97|333.27|335.82|333.12|8
1738668710000|2025-02-04 11:31:50|335.81|333.11|335.73|333.03|335.81|333.11|335.72|333.02|12
1738668720000|2025-02-04 11:32:00|335.74|333.04|336.43|333.73|336.44|333.74|335.74|333.04|17
1738668730000|2025-02-04 11:32:10|336.44|333.74|336.4|333.7|336.45|333.75|336.34|333.64|9
1738668740000|2025-02-04 11:32:20|336.38|333.68|336.39|333.69|336.39|333.69|336.26|333.56|14
1738668750000|2025-02-04 11:32:30|336.4|333.7|336.34|333.64|336.51|333.81|336.34|333.64|12
1738668760000|2025-02-04 11:32:40|336.26|333.56|336.11|333.41|336.26|333.56|336.1|333.4|18
1738668770000|2025-02-04 11:32:50|336.1|333.4|335.95|333.25|336.1|333.4|335.95|333.25|14
1738668780000|2025-02-04 11:33:00|335.94|333.24|335.62|332.92|335.94|333.24|335.6|332.9|20
1738668790000|2025-02-04 11:33:10|335.61|332.91|335.44|332.74|335.62|332.92|335.44|332.74|15
1738668800000|2025-02-04 11:33:20|335.45|332.75|335.28|332.58|335.45|332.75|335.27|332.57|19
1738668810000|2025-02-04 11:33:30|335.27|332.57|335.54|332.84|335.64|332.94|335.27|332.57|16
1738668820000|2025-02-04 11:33:40|335.53|332.83|335.43|332.73|335.54|332.84|335.43|332.73|17
1738668830000|2025-02-04 11:33:50|335.42|332.72|335.36|332.66|335.48|332.78|335.36|332.66|14
1738668840000|2025-02-04 11:34:00|335.35|332.65|335.18|332.48|335.35|332.65|335.18|332.48|17
1738668850000|2025-02-04 11:34:10|335.19|332.49|335.4|332.7|335.45|332.75|335.19|332.49|15
1738668860000|2025-02-04 11:34:20|335.39|332.69|335.2|332.5|335.39|332.69|335.2|332.5|13
1738668870000|2025-02-04 11:34:30|335.19|332.49|335.41|332.71|335.48|332.78|335.17|332.47|15
1738668880000|2025-02-04 11:34:40|335.4|332.7|335.49|332.79|335.49|332.79|335.4|332.7|7
1738668890000|2025-02-04 11:34:50|335.5|332.8|335.57|332.87|335.57|332.87|335.5|332.8|5
1738668900000|2025-02-04 11:35:00|335.58|332.88|335.44|332.74|335.58|332.88|335.36|332.66|17
1738668910000|2025-02-04 11:35:10|335.43|332.73|335.49|332.79|335.49|332.79|335.41|332.71|11
1738668920000|2025-02-04 11:35:20|335.46|332.76|335.61|332.91|335.62|332.92|335.45|332.75|8
1738668930000|2025-02-04 11:35:30|335.6|332.9|335.87|333.17|335.93|333.23|335.6|332.9|14
1738668940000|2025-02-04 11:35:40|335.88|333.18|335.81|333.11|335.88|333.18|335.81|333.11|12
1738668950000|2025-02-04 11:35:50|335.8|333.1|335.69|332.99|335.8|333.1|335.68|332.98|12
1738668960000|2025-02-04 11:36:00|335.71|333.01|335.79|333.09|335.8|333.1|335.71|333.01|10
1738668970000|2025-02-04 11:36:10|335.8|333.1|336.05|333.35|336.05|333.35|335.8|333.1|10
1738668980000|2025-02-04 11:36:20|336.03|333.33|336.14|333.44|336.14|333.44|336|333.3|10
1738668990000|2025-02-04 11:36:30|336.13|333.43|336.2|333.5|336.38|333.68|336.13|333.43|16
1738669000000|2025-02-04 11:36:40|336.21|333.51|335.95|333.25|336.22|333.52|335.95|333.25|13
1738669010000|2025-02-04 11:36:50|335.94|333.24|335.81|333.11|335.94|333.24|335.81|333.11|10
1738669020000|2025-02-04 11:37:00|335.8|333.1|335.86|333.16|335.96|333.26|335.73|333.03|11
1738669030000|2025-02-04 11:37:10|335.9|333.2|335.93|333.23|335.93|333.23|335.88|333.18|5
1738669040000|2025-02-04 11:37:20|335.88|333.18|336.02|333.32|336.07|333.37|335.88|333.18|6
1738669050000|2025-02-04 11:37:30|336.03|333.33|335.95|333.25|336.09|333.39|335.95|333.25|9
1738669060000|2025-02-04 11:37:40|335.94|333.24|335.68|332.98|335.94|333.24|335.68|332.98|11
1738669070000|2025-02-04 11:37:50|335.67|332.97|335.88|333.18|335.88|333.18|335.65|332.95|11
1738669080000|2025-02-04 11:38:00|335.85|333.15|335.63|332.93|335.89|333.19|335.63|332.93|13
1738669090000|2025-02-04 11:38:10|335.65|332.95|335.53|332.83|335.65|332.95|335.53|332.83|8
1738669100000|2025-02-04 11:38:20|335.45|332.75|335.38|332.68|335.45|332.75|335.38|332.68|5
1738669110000|2025-02-04 11:38:30|335.34|332.64|335.27|332.57|335.34|332.64|335.26|332.56|9
1738669120000|2025-02-04 11:38:40|335.26|332.56|335.25|332.55|335.3|332.6|335.25|332.55|7
1738669130000|2025-02-04 11:38:50|335.24|332.54|335.18|332.48|335.24|332.54|335.18|332.48|7
1738669140000|2025-02-04 11:39:00|335.14|332.44|335.1|332.4|335.14|332.44|335.07|332.37|6
1738669150000|2025-02-04 11:39:10|335.07|332.37|334.96|332.26|335.07|332.37|334.94|332.24|8
1738669160000|2025-02-04 11:39:20|334.95|332.25|334.91|332.21|334.96|332.26|334.89|332.19|8
1738669170000|2025-02-04 11:39:30|334.9|332.2|334.79|332.09|334.91|332.21|334.79|332.09|11
1738669180000|2025-02-04 11:39:40|334.78|332.08|334.87|332.17|334.87|332.17|334.67|331.97|12
1738669190000|2025-02-04 11:39:50|334.9|332.2|334.93|332.23|334.95|332.25|334.9|332.2|5
1738669200000|2025-02-04 11:40:00|334.88|332.18|335.02|332.32|335.02|332.32|334.81|332.11|8
1738669210000|2025-02-04 11:40:10|335.11|332.41|335.15|332.45|335.17|332.47|335.07|332.37|7
1738669220000|2025-02-04 11:40:20|335.18|332.48|335.24|332.54|335.37|332.67|335.18|332.48|13
1738669230000|2025-02-04 11:40:30|335.23|332.53|335.47|332.77|335.49|332.79|335.23|332.53|10
1738669240000|2025-02-04 11:40:40|335.43|332.73|335.31|332.61|335.43|332.73|335.31|332.61|8
1738669250000|2025-02-04 11:40:50|335.3|332.6|335.29|332.59|335.31|332.61|335.29|332.59|5
1738669260000|2025-02-04 11:41:00|335.28|332.58|335.18|332.48|335.28|332.58|335.18|332.48|8
1738669270000|2025-02-04 11:41:10|335.17|332.47|335.05|332.35|335.17|332.47|335.05|332.35|7
1738669280000|2025-02-04 11:41:20|335.04|332.34|334.96|332.26|335.04|332.34|334.96|332.26|5
1738669290000|2025-02-04 11:41:30|335.06|332.36|335.45|332.75|335.47|332.77|335.06|332.36|11
1738669300000|2025-02-04 11:41:40|335.44|332.74|335.23|332.53|335.44|332.74|335.23|332.53|8
1738669310000|2025-02-04 11:41:50|335.22|332.52|335.08|332.38|335.22|332.52|335.08|332.38|10
1738669320000|2025-02-04 11:42:00|335.07|332.37|334.97|332.27|335.08|332.38|334.97|332.27|10
1738669330000|2025-02-04 11:42:10|334.91|332.21|335.11|332.41|335.12|332.42|334.91|332.21|7
1738669340000|2025-02-04 11:42:20|335.16|332.46|335.24|332.54|335.24|332.54|335.02|332.32|13
1738669350000|2025-02-04 11:42:30|335.21|332.51|335.14|332.44|335.21|332.51|335.14|332.44|9
1738669360000|2025-02-04 11:42:40|335.13|332.43|335.1|332.4|335.13|332.43|335.09|332.39|3
1738669370000|2025-02-04 11:42:50|335.13|332.43|335.15|332.45|335.2|332.5|335.13|332.43|7
1738669380000|2025-02-04 11:43:00|335.19|332.49|335.01|332.31|335.19|332.49|335.01|332.31|10
1738669390000|2025-02-04 11:43:10|335|332.3|335.16|332.46|335.24|332.54|335|332.3|12
1738669400000|2025-02-04 11:43:20|335.17|332.47|335.44|332.74|335.44|332.74|335.17|332.47|13
1738669410000|2025-02-04 11:43:30|335.48|332.78|335.63|332.93|335.64|332.94|335.48|332.78|8
1738669420000|2025-02-04 11:43:40|335.82|333.12|335.73|333.03|335.82|333.12|335.71|333.01|8
1738669430000|2025-02-04 11:43:50|335.72|333.02|335.67|332.97|335.72|333.02|335.63|332.93|8
1738669440000|2025-02-04 11:44:00|335.66|332.96|335.49|332.79|335.66|332.96|335.49|332.79|11
1738669450000|2025-02-04 11:44:10|335.5|332.8|335.45|332.75|335.5|332.8|335.45|332.75|6
1738669460000|2025-02-04 11:44:20|335.44|332.74|335.22|332.52|335.44|332.74|335.22|332.52|13
1738669470000|2025-02-04 11:44:30|335.23|332.53|335.45|332.75|335.45|332.75|335.23|332.53|9
1738669480000|2025-02-04 11:44:40|335.44|332.74|335.23|332.53|335.44|332.74|335.23|332.53|10
1738669490000|2025-02-04 11:44:50|335.19|332.49|335.13|332.43|335.21|332.51|335.13|332.43|12
1738669500000|2025-02-04 11:45:00|335.12|332.42|334.96|332.26|335.12|332.42|334.96|332.26|12
1738669510000|2025-02-04 11:45:10|334.95|332.25|334.94|332.24|334.95|332.25|334.86|332.16|13
1738669520000|2025-02-04 11:45:20|334.92|332.22|334.88|332.18|334.93|332.23|334.88|332.18|5
1738669530000|2025-02-04 11:45:30|334.85|332.15|334.75|332.05|334.85|332.15|334.75|332.05|12
1738669540000|2025-02-04 11:45:40|334.74|332.04|334.93|332.23|334.93|332.23|334.68|331.98|7
1738669550000|2025-02-04 11:45:50|334.94|332.24|334.97|332.27|335.08|332.38|334.94|332.24|11
1738669560000|2025-02-04 11:46:00|334.96|332.26|334.8|332.1|335|332.3|334.8|332.1|16
1738669570000|2025-02-04 11:46:10|334.79|332.09|334.66|331.96|334.81|332.11|334.66|331.96|10
1738669580000|2025-02-04 11:46:20|334.62|331.92|334.69|331.99|334.69|331.99|334.58|331.88|16
1738669590000|2025-02-04 11:46:30|334.68|331.98|334.84|332.14|334.9|332.2|334.68|331.98|11
1738669600000|2025-02-04 11:46:40|334.83|332.13|335.01|332.31|335.02|332.32|334.82|332.12|6
1738669610000|2025-02-04 11:46:50|335.02|332.32|334.94|332.24|335.02|332.32|334.94|332.24|9
1738669620000|2025-02-04 11:47:00|334.97|332.27|334.95|332.25|334.98|332.28|334.95|332.25|5
1738669630000|2025-02-04 11:47:10|334.94|332.24|334.96|332.26|334.97|332.27|334.94|332.24|3
1738669640000|2025-02-04 11:47:20|334.95|332.25|335.05|332.35|335.09|332.39|334.95|332.25|9
1738669650000|2025-02-04 11:47:30|335.04|332.34|334.89|332.19|335.04|332.34|334.89|332.19|7
1738669660000|2025-02-04 11:47:40|334.86|332.16|334.77|332.07|334.86|332.16|334.77|332.07|10
1738669670000|2025-02-04 11:47:50|334.91|332.21|334.82|332.12|334.91|332.21|334.79|332.09|8
1738669680000|2025-02-04 11:48:00|335.13|332.43|335.09|332.39|335.13|332.43|335.09|332.39|3
1738669690000|2025-02-04 11:48:10|335.08|332.38|334.95|332.25|335.08|332.38|334.95|332.25|11
1738669700000|2025-02-04 11:48:20|334.92|332.22|334.49|331.79|334.92|332.22|334.48|331.78|14
1738669710000|2025-02-04 11:48:30|334.5|331.8|334.45|331.75|334.5|331.8|334.42|331.72|7
1738669720000|2025-02-04 11:48:40|334.48|331.78|334.38|331.68|334.49|331.79|334.38|331.68|11
1738669730000|2025-02-04 11:48:50|334.4|331.7|334.66|331.96|334.66|331.96|334.4|331.7|8
1738669740000|2025-02-04 11:49:00|334.64|331.94|334.55|331.85|334.64|331.94|334.55|331.85|6
1738669750000|2025-02-04 11:49:10|334.54|331.84|334.5|331.8|334.54|331.84|334.46|331.76|9
1738669760000|2025-02-04 11:49:20|334.53|331.83|334.5|331.8|334.53|331.83|334.47|331.77|7
1738669770000|2025-02-04 11:49:30|334.47|331.77|334.75|332.05|334.84|332.14|334.47|331.77|14
1738669780000|2025-02-04 11:49:40|334.83|332.13|334.83|332.13|334.93|332.23|334.83|332.13|5
1738669790000|2025-02-04 11:49:50|334.69|331.99|334.73|332.03|334.74|332.04|334.69|331.99|7
1738669800000|2025-02-04 11:50:00|334.72|332.02|334.72|332.02|334.72|332.02|334.72|332.02|1
1738669810000|2025-02-04 11:50:10|334.77|332.07|334.66|331.96|334.77|332.07|334.66|331.96|3
1738669820000|2025-02-04 11:50:20|334.59|331.89|334.55|331.85|334.6|331.9|334.55|331.85|7
1738669830000|2025-02-04 11:50:30|334.46|331.76|334.41|331.71|334.46|331.76|334.41|331.71|8
1738669840000|2025-02-04 11:50:40|334.4|331.7|334.39|331.69|334.4|331.7|334.39|331.69|2
1738669850000|2025-02-04 11:50:50|334.35|331.65|334.29|331.59|334.35|331.65|334.29|331.59|5
1738669860000|2025-02-04 11:51:00|334.28|331.58|334.18|331.48|334.28|331.58|334.14|331.44|9
1738669870000|2025-02-04 11:51:10|334.17|331.47|334.04|331.34|334.17|331.47|334.04|331.34|9
1738669880000|2025-02-04 11:51:20|334.03|331.33|333.89|331.19|334.03|331.33|333.88|331.18|10
1738669890000|2025-02-04 11:51:30|333.88|331.18|333.85|331.15|333.88|331.18|333.85|331.15|4
1738669900000|2025-02-04 11:51:40|333.86|331.16|333.81|331.11|333.87|331.17|333.81|331.11|8
1738669910000|2025-02-04 11:51:50|333.8|331.1|333.65|330.95|333.8|331.1|333.65|330.95|7
1738669920000|2025-02-04 11:52:00|333.66|330.96|333.6|330.9|333.66|330.96|333.6|330.9|7
1738669930000|2025-02-04 11:52:10|333.59|330.89|333.6|330.9|333.61|330.91|333.57|330.87|8
1738669940000|2025-02-04 11:52:20|333.61|330.91|333.71|331.01|333.71|331.01|333.61|330.91|2
1738669950000|2025-02-04 11:52:30|333.68|330.98|333.66|330.96|333.68|330.98|333.66|330.96|3
1738669960000|2025-02-04 11:52:40|333.68|330.98|333.56|330.86|333.68|330.98|333.56|330.86|7
1738669970000|2025-02-04 11:52:50|333.55|330.85|333.54|330.84|333.56|330.86|333.54|330.84|4
1738669990000|2025-02-04 11:53:10|333.55|330.85|333.56|330.86|333.56|330.86|333.55|330.85|2
1738670010000|2025-02-04 11:53:30|333.55|330.85|333.52|330.82|333.55|330.85|333.47|330.77|7
1738670020000|2025-02-04 11:53:40|333.48|330.78|333.47|330.77|333.49|330.79|333.47|330.77|4
1738670030000|2025-02-04 11:53:50|333.51|330.81|333.55|330.85|333.55|330.85|333.5|330.8|5
1738670040000|2025-02-04 11:54:00|333.56|330.86|333.63|330.93|333.66|330.96|333.56|330.86|7
1738670050000|2025-02-04 11:54:10|333.64|330.94|333.55|330.85|333.68|330.98|333.52|330.82|10
1738670060000|2025-02-04 11:54:20|333.57|330.87|333.52|330.82|333.57|330.87|333.51|330.81|13
1738670070000|2025-02-04 11:54:30|333.55|330.85|333.55|330.85|333.56|330.86|333.53|330.83|7
1738670080000|2025-02-04 11:54:40|333.54|330.84|333.27|330.57|333.54|330.84|333.27|330.57|11
1738670090000|2025-02-04 11:54:50|333.26|330.56|333.14|330.44|333.26|330.56|333.14|330.44|11
1738670100000|2025-02-04 11:55:00|333.1|330.4|332.85|330.15|333.1|330.4|332.85|330.15|15
1738670110000|2025-02-04 11:55:10|332.84|330.14|332.66|329.96|332.88|330.18|332.66|329.96|11
1738670120000|2025-02-04 11:55:20|332.65|329.95|332.57|329.87|332.65|329.95|332.57|329.87|9
1738670130000|2025-02-04 11:55:30|332.56|329.86|332.57|329.87|332.63|329.93|332.54|329.84|10
1738670140000|2025-02-04 11:55:40|332.54|329.84|332.39|329.69|332.54|329.84|332.39|329.69|12
1738670150000|2025-02-04 11:55:50|332.34|329.64|332.26|329.56|332.34|329.64|332.26|329.56|7
1738670160000|2025-02-04 11:56:00|332.28|329.58|332.32|329.62|332.36|329.66|332.28|329.58|12
1738670170000|2025-02-04 11:56:10|332.33|329.63|332.26|329.56|332.33|329.63|332.18|329.48|10
1738670180000|2025-02-04 11:56:20|332.27|329.57|332.33|329.63|332.33|329.63|332.27|329.57|8
1738670190000|2025-02-04 11:56:30|332.39|329.69|332.54|329.84|332.58|329.88|332.39|329.69|9
1738670200000|2025-02-04 11:56:40|332.57|329.87|332.5|329.8|332.57|329.87|332.48|329.78|5
1738670210000|2025-02-04 11:56:50|332.48|329.78|332.67|329.97|332.67|329.97|332.43|329.73|11
1738670220000|2025-02-04 11:57:00|332.69|329.99|332.45|329.75|332.7|330|332.45|329.75|13
1738670230000|2025-02-04 11:57:10|332.41|329.71|332.37|329.67|332.41|329.71|332.37|329.67|8
1738670240000|2025-02-04 11:57:20|332.36|329.66|332.49|329.79|332.53|329.83|332.35|329.65|10
1738670250000|2025-02-04 11:57:30|332.52|329.82|332.61|329.91|332.64|329.94|332.52|329.82|6
1738670260000|2025-02-04 11:57:40|332.58|329.88|332.54|329.84|332.58|329.88|332.54|329.84|7
1738670270000|2025-02-04 11:57:50|332.53|329.83|332.52|329.82|332.53|329.83|332.52|329.82|2
1738670280000|2025-02-04 11:58:00|332.45|329.75|332.43|329.73|332.46|329.76|332.41|329.71|7
1738670290000|2025-02-04 11:58:10|332.44|329.74|332.54|329.84|332.54|329.84|332.43|329.73|9
1738670300000|2025-02-04 11:58:20|332.55|329.85|332.53|329.83|332.55|329.85|332.53|329.83|5
1738670310000|2025-02-04 11:58:30|332.52|329.82|332.32|329.62|332.52|329.82|332.32|329.62|10
1738670320000|2025-02-04 11:58:40|332.31|329.61|332.1|329.4|332.31|329.61|332.1|329.4|11
1738670330000|2025-02-04 11:58:50|332.09|329.39|331.94|329.24|332.09|329.39|331.94|329.24|12
1738670340000|2025-02-04 11:59:00|331.93|329.23|331.62|328.92|331.94|329.24|331.62|328.92|15
1738670350000|2025-02-04 11:59:10|331.7|329|331.79|329.09|331.83|329.13|331.66|328.96|12
1738670360000|2025-02-04 11:59:20|331.78|329.08|331.94|329.24|331.95|329.25|331.77|329.07|9
1738670370000|2025-02-04 11:59:30|331.97|329.27|331.95|329.25|331.97|329.27|331.95|329.25|7
1738670380000|2025-02-04 11:59:40|331.93|329.23|331.88|329.18|331.95|329.25|331.88|329.18|7
1738670390000|2025-02-04 11:59:50|331.89|329.19|331.98|329.28|332.02|329.32|331.89|329.19|13
1738670400000|2025-02-04 12:00:00|332.01|329.31|332.29|329.59|332.34|329.64|332.01|329.31|22
1738670410000|2025-02-04 12:00:10|332.33|329.63|332.27|329.57|332.35|329.65|332.24|329.54|11
1738670420000|2025-02-04 12:00:20|332.29|329.59|332.33|329.63|332.33|329.63|332.29|329.59|3
1738670430000|2025-02-04 12:00:30|332.34|329.64|332.41|329.71|332.44|329.74|332.34|329.64|9
1738670440000|2025-02-04 12:00:40|332.42|329.72|332.57|329.87|332.57|329.87|332.42|329.72|12
1738670450000|2025-02-04 12:00:50|332.63|329.93|332.83|330.13|332.91|330.21|332.63|329.93|10
1738670460000|2025-02-04 12:01:00|332.81|330.11|332.85|330.15|332.87|330.17|332.8|330.1|9
1738670470000|2025-02-04 12:01:10|332.84|330.14|332.5|329.8|332.84|330.14|332.5|329.8|13
1738670480000|2025-02-04 12:01:20|332.54|329.84|332.81|330.11|332.81|330.11|332.53|329.83|11
1738670490000|2025-02-04 12:01:30|332.79|330.09|332.79|330.09|332.86|330.16|332.73|330.03|11
1738670500000|2025-02-04 12:01:40|332.76|330.06|332.57|329.87|332.76|330.06|332.57|329.87|14
1738670510000|2025-02-04 12:01:50|332.56|329.86|332.36|329.66|332.56|329.86|332.36|329.66|11
1738670520000|2025-02-04 12:02:00|332.35|329.65|332.21|329.51|332.35|329.65|332.21|329.51|19
1738670530000|2025-02-04 12:02:10|332.2|329.5|332.33|329.63|332.33|329.63|332.2|329.5|14
1738670540000|2025-02-04 12:02:20|332.35|329.65|332.69|329.99|332.69|329.99|332.35|329.65|12
1738670550000|2025-02-04 12:02:30|332.74|330.04|332.8|330.1|332.81|330.11|332.68|329.98|12
1738670560000|2025-02-04 12:02:40|332.79|330.09|332.67|329.97|332.79|330.09|332.67|329.97|5
1738670570000|2025-02-04 12:02:50|332.66|329.96|332.74|330.04|332.74|330.04|332.65|329.95|6
1738670580000|2025-02-04 12:03:00|332.73|330.03|332.41|329.71|332.73|330.03|332.41|329.71|13
1738670590000|2025-02-04 12:03:10|332.44|329.74|332.48|329.78|332.52|329.82|332.42|329.72|9
1738670600000|2025-02-04 12:03:20|332.49|329.79|332.59|329.89|332.59|329.89|332.35|329.65|13
1738670610000|2025-02-04 12:03:30|332.68|329.98|332.74|330.04|332.77|330.07|332.67|329.97|16
1738670620000|2025-02-04 12:03:40|332.73|330.03|332.84|330.14|332.89|330.19|332.71|330.01|11
1738670630000|2025-02-04 12:03:50|332.95|330.25|332.88|330.18|332.96|330.26|332.88|330.18|8
1738670640000|2025-02-04 12:04:00|332.87|330.17|332.93|330.23|332.95|330.25|332.85|330.15|11
1738670650000|2025-02-04 12:04:10|332.94|330.24|333.02|330.32|333.02|330.32|332.77|330.07|16
1738670660000|2025-02-04 12:04:20|333.01|330.31|333.09|330.39|333.1|330.4|333.01|330.31|11
1738670670000|2025-02-04 12:04:30|333.1|330.4|333.18|330.48|333.18|330.48|333.1|330.4|9
1738670680000|2025-02-04 12:04:40|333.17|330.47|333.06|330.36|333.19|330.49|333.06|330.36|10
1738670690000|2025-02-04 12:04:50|333.05|330.35|332.99|330.29|333.05|330.35|332.99|330.29|7
1738670700000|2025-02-04 12:05:00|332.9|330.2|333.26|330.56|333.26|330.56|332.86|330.16|18
1738670710000|2025-02-04 12:05:10|333.27|330.57|333.35|330.65|333.35|330.65|333.26|330.56|11
1738670720000|2025-02-04 12:05:20|333.38|330.68|333.41|330.71|333.45|330.75|333.38|330.68|7
1738670730000|2025-02-04 12:05:30|333.4|330.7|333.27|330.57|333.4|330.7|333.27|330.57|9
1738670740000|2025-02-04 12:05:40|333.28|330.58|333.23|330.53|333.28|330.58|333.22|330.52|6
1738670750000|2025-02-04 12:05:50|333.21|330.51|333.37|330.67|333.38|330.68|333.21|330.51|11
1738670760000|2025-02-04 12:06:00|333.36|330.66|333.49|330.79|333.49|330.79|333.36|330.66|8
1738670770000|2025-02-04 12:06:10|333.53|330.83|333.66|330.96|333.78|331.08|333.53|330.83|13
1738670780000|2025-02-04 12:06:20|333.65|330.95|333.44|330.74|333.65|330.95|333.44|330.74|18
1738670790000|2025-02-04 12:06:30|333.43|330.73|333.23|330.53|333.43|330.73|333.23|330.53|12
1738670800000|2025-02-04 12:06:40|333.22|330.52|333.14|330.44|333.22|330.52|333.14|330.44|10
1738670810000|2025-02-04 12:06:50|333.13|330.43|332.94|330.24|333.15|330.45|332.94|330.24|12
1738670820000|2025-02-04 12:07:00|332.93|330.23|333.16|330.46|333.16|330.46|332.92|330.22|11
1738670830000|2025-02-04 12:07:10|333.17|330.47|333.15|330.45|333.18|330.48|333.1|330.4|9
1738670840000|2025-02-04 12:07:20|333.16|330.46|333.41|330.71|333.41|330.71|333.16|330.46|11
1738670850000|2025-02-04 12:07:30|333.37|330.67|333.6|330.9|333.61|330.91|333.37|330.67|11
1738670860000|2025-02-04 12:07:40|333.65|330.95|333.8|331.1|333.8|331.1|333.65|330.95|12
1738670870000|2025-02-04 12:07:50|333.82|331.12|333.72|331.02|333.84|331.14|333.72|331.02|13
1738670880000|2025-02-04 12:08:00|333.71|331.01|333.62|330.92|333.72|331.02|333.62|330.92|9
1738670890000|2025-02-04 12:08:10|333.61|330.91|333.58|330.88|333.61|330.91|333.58|330.88|4
1738670900000|2025-02-04 12:08:20|333.67|330.97|333.68|330.98|333.76|331.06|333.65|330.95|13
1738670910000|2025-02-04 12:08:30|333.69|330.99|333.91|331.21|333.91|331.21|333.69|330.99|13
1738670920000|2025-02-04 12:08:40|333.93|331.23|333.91|331.21|333.95|331.25|333.9|331.2|5
1738670930000|2025-02-04 12:08:50|333.93|331.23|333.96|331.26|333.96|331.26|333.93|331.23|4
1738670940000|2025-02-04 12:09:00|333.95|331.25|333.82|331.12|333.95|331.25|333.82|331.12|12
1738670950000|2025-02-04 12:09:10|333.81|331.11|333.86|331.16|333.88|331.18|333.8|331.1|12
1738670960000|2025-02-04 12:09:20|333.77|331.07|333.71|331.01|333.77|331.07|333.71|331.01|4
1738670970000|2025-02-04 12:09:30|333.7|331|333.57|330.87|333.7|331|333.57|330.87|6
1738670980000|2025-02-04 12:09:40|333.56|330.86|333.46|330.76|333.56|330.86|333.46|330.76|9
1738670990000|2025-02-04 12:09:50|333.5|330.8|333.52|330.82|333.52|330.82|333.5|330.8|3
1738671000000|2025-02-04 12:10:00|333.54|330.84|333.87|331.17|333.87|331.17|333.54|330.84|11
1738671010000|2025-02-04 12:10:10|333.88|331.18|333.94|331.24|333.94|331.24|333.88|331.18|4
1738671020000|2025-02-04 12:10:20|333.95|331.25|334.05|331.35|334.05|331.35|333.95|331.25|6
1738671030000|2025-02-04 12:10:30|334.06|331.36|333.99|331.29|334.23|331.53|333.99|331.29|16
1738671040000|2025-02-04 12:10:40|333.98|331.28|333.96|331.26|333.98|331.28|333.96|331.26|5
1738671050000|2025-02-04 12:10:50|333.97|331.27|333.98|331.28|333.98|331.28|333.97|331.27|2
1738671060000|2025-02-04 12:11:00|333.99|331.29|334.13|331.43|334.13|331.43|333.99|331.29|7
1738671070000|2025-02-04 12:11:10|334.12|331.42|334.1|331.4|334.12|331.42|334.09|331.39|4
1738671080000|2025-02-04 12:11:20|334.2|331.5|334.15|331.45|334.21|331.51|334.14|331.44|8
1738671090000|2025-02-04 12:11:30|334.16|331.46|334.1|331.4|334.18|331.48|334.09|331.39|11
1738671100000|2025-02-04 12:11:40|334.11|331.41|334.09|331.39|334.13|331.43|334.09|331.39|5
1738671110000|2025-02-04 12:11:50|334.06|331.36|333.98|331.28|334.06|331.36|333.98|331.28|10
1738671120000|2025-02-04 12:12:00|333.97|331.27|333.84|331.14|333.97|331.27|333.84|331.14|7
1738671130000|2025-02-04 12:12:10|333.83|331.13|333.65|330.95|333.83|331.13|333.65|330.95|8
1738671140000|2025-02-04 12:12:20|333.64|330.94|333.48|330.78|333.64|330.94|333.48|330.78|10
1738671150000|2025-02-04 12:12:30|333.47|330.77|333.57|330.87|333.57|330.87|333.46|330.76|9
1738671160000|2025-02-04 12:12:40|333.58|330.88|333.69|330.99|333.7|331|333.58|330.88|11
1738671170000|2025-02-04 12:12:50|333.7|331|333.73|331.03|333.73|331.03|333.7|331|4
1738671180000|2025-02-04 12:13:00|333.74|331.04|333.65|330.95|333.75|331.05|333.65|330.95|5
1738671190000|2025-02-04 12:13:10|333.64|330.94|333.59|330.89|333.64|330.94|333.57|330.87|12
1738671200000|2025-02-04 12:13:20|333.58|330.88|333.6|330.9|333.6|330.9|333.58|330.88|5
1738671210000|2025-02-04 12:13:30|333.61|330.91|333.64|330.94|333.65|330.95|333.61|330.91|6
1738671220000|2025-02-04 12:13:40|333.57|330.87|333.53|330.83|333.58|330.88|333.53|330.83|5
1738671230000|2025-02-04 12:13:50|333.54|330.84|333.58|330.88|333.58|330.88|333.54|330.84|5
1738671240000|2025-02-04 12:14:00|333.59|330.89|333.47|330.77|333.59|330.89|333.45|330.75|11
1738671250000|2025-02-04 12:14:10|333.52|330.82|333.58|330.88|333.58|330.88|333.52|330.82|4
1738671260000|2025-02-04 12:14:20|333.73|331.03|333.68|330.98|333.73|331.03|333.67|330.97|7
1738671270000|2025-02-04 12:14:30|333.65|330.95|333.53|330.83|333.65|330.95|333.53|330.83|11
1738671280000|2025-02-04 12:14:40|333.54|330.84|333.58|330.88|333.58|330.88|333.54|330.84|5
1738671290000|2025-02-04 12:14:50|333.57|330.87|333.51|330.81|333.57|330.87|333.48|330.78|10
1738671300000|2025-02-04 12:15:00|333.42|330.72|333.5|330.8|333.51|330.81|333.41|330.71|14
1738671310000|2025-02-04 12:15:10|333.61|330.91|333.52|330.82|333.63|330.93|333.51|330.81|11
1738671320000|2025-02-04 12:15:20|333.51|330.81|333.51|330.81|333.52|330.82|333.51|330.81|5
1738671330000|2025-02-04 12:15:30|333.52|330.82|333.52|330.82|333.53|330.83|333.46|330.76|7
1738671340000|2025-02-04 12:15:40|333.57|330.87|333.91|331.21|333.91|331.21|333.57|330.87|11
1738671350000|2025-02-04 12:15:50|333.92|331.22|333.94|331.24|333.96|331.26|333.92|331.22|7
1738671360000|2025-02-04 12:16:00|333.89|331.19|334.03|331.33|334.04|331.34|333.89|331.19|11
1738671370000|2025-02-04 12:16:10|334.02|331.32|333.91|331.21|334.03|331.33|333.88|331.18|12
1738671380000|2025-02-04 12:16:20|333.87|331.17|333.88|331.18|333.88|331.18|333.87|331.17|2
1738671390000|2025-02-04 12:16:30|333.89|331.19|333.87|331.17|333.9|331.2|333.86|331.16|4
1738671400000|2025-02-04 12:16:40|333.91|331.21|334.01|331.31|334.01|331.31|333.91|331.21|6
1738671410000|2025-02-04 12:16:50|334.02|331.32|333.88|331.18|334.03|331.33|333.88|331.18|5
1738671420000|2025-02-04 12:17:00|333.92|331.22|333.96|331.26|333.96|331.26|333.92|331.22|4
1738671430000|2025-02-04 12:17:10|333.97|331.27|334.14|331.44|334.14|331.44|333.97|331.27|6
1738671440000|2025-02-04 12:17:20|334.18|331.48|334.51|331.81|334.52|331.82|334.18|331.48|10
1738671450000|2025-02-04 12:17:30|334.48|331.78|334.48|331.78|334.48|331.78|334.35|331.65|12
1738671460000|2025-02-04 12:17:40|334.49|331.79|334.53|331.83|334.55|331.85|334.49|331.79|8
1738671470000|2025-02-04 12:17:50|334.52|331.82|334.52|331.82|334.52|331.82|334.52|331.82|1
1738671480000|2025-02-04 12:18:00|334.55|331.85|334.58|331.88|334.6|331.9|334.55|331.85|8
1738671490000|2025-02-04 12:18:10|334.57|331.87|334.57|331.87|334.57|331.87|334.54|331.84|3
1738671500000|2025-02-04 12:18:20|334.58|331.88|334.6|331.9|334.61|331.91|334.58|331.88|5
1738671510000|2025-02-04 12:18:30|334.61|331.91|334.77|332.07|334.77|332.07|334.61|331.91|8
1738671520000|2025-02-04 12:18:40|334.79|332.09|334.84|332.14|334.89|332.19|334.79|332.09|10
1738671530000|2025-02-04 12:18:50|334.81|332.11|334.8|332.1|334.82|332.12|334.79|332.09|10
1738671540000|2025-02-04 12:19:00|334.81|332.11|334.79|332.09|334.82|332.12|334.79|332.09|5
1738671550000|2025-02-04 12:19:10|334.8|332.1|334.79|332.09|334.8|332.1|334.79|332.09|4
1738671560000|2025-02-04 12:19:20|334.8|332.1|334.83|332.13|334.85|332.15|334.79|332.09|5
1738671570000|2025-02-04 12:19:30|334.82|332.12|334.72|332.02|334.82|332.12|334.72|332.02|8
1738671580000|2025-02-04 12:19:40|334.73|332.03|334.67|331.97|334.73|332.03|334.59|331.89|11
1738671590000|2025-02-04 12:19:50|334.68|331.98|334.71|332.01|334.71|332.01|334.68|331.98|4
1738671600000|2025-02-04 12:20:00|334.72|332.02|334.5|331.8|334.72|332.02|334.5|331.8|9
1738671610000|2025-02-04 12:20:10|334.49|331.79|334.31|331.61|334.5|331.8|334.31|331.61|9
1738671620000|2025-02-04 12:20:20|334.3|331.6|334.34|331.64|334.39|331.69|334.3|331.6|16
1738671630000|2025-02-04 12:20:30|334.35|331.65|334.26|331.56|334.35|331.65|334.24|331.54|8
1738671640000|2025-02-04 12:20:40|334.21|331.51|334.27|331.57|334.27|331.57|334.19|331.49|13
1738671650000|2025-02-04 12:20:50|334.28|331.58|334.31|331.61|334.31|331.61|334.27|331.57|4
1738671660000|2025-02-04 12:21:00|334.32|331.62|334.22|331.52|334.32|331.62|334.2|331.5|8
1738671670000|2025-02-04 12:21:10|334.21|331.51|334.11|331.41|334.21|331.51|334.11|331.41|6
1738671680000|2025-02-04 12:21:20|334.1|331.4|334.13|331.43|334.13|331.43|334.1|331.4|4
1738671690000|2025-02-04 12:21:30|334.14|331.44|334.14|331.44|334.16|331.46|334.12|331.42|5
1738671700000|2025-02-04 12:21:40|334.15|331.45|335.17|332.47|335.17|332.47|334.15|331.45|11
1738671710000|2025-02-04 12:21:50|335.19|332.49|335.34|332.64|335.36|332.66|335.19|332.49|14
1738671720000|2025-02-04 12:22:00|335.31|332.61|335.18|332.48|335.31|332.61|335.15|332.45|11
1738671730000|2025-02-04 12:22:10|335.19|332.49|335.28|332.58|335.29|332.59|335.13|332.43|12
1738671740000|2025-02-04 12:22:20|335.29|332.59|335.28|332.58|335.29|332.59|335.19|332.49|13
1738671750000|2025-02-04 12:22:30|335.29|332.59|335.24|332.54|335.29|332.59|335.2|332.5|8
1738671760000|2025-02-04 12:22:40|335.23|332.53|334.95|332.25|335.23|332.53|334.93|332.23|15
1738671770000|2025-02-04 12:22:50|334.94|332.24|334.82|332.12|334.94|332.24|334.82|332.12|9
1738671780000|2025-02-04 12:23:00|334.81|332.11|334.77|332.07|334.81|332.11|334.77|332.07|7
1738671790000|2025-02-04 12:23:10|334.78|332.08|334.72|332.02|334.78|332.08|334.72|332.02|7
1738671800000|2025-02-04 12:23:20|334.73|332.03|334.73|332.03|334.73|332.03|334.73|332.03|1
1738671810000|2025-02-04 12:23:30|334.74|332.04|334.69|331.99|334.74|332.04|334.69|331.99|2
1738671820000|2025-02-04 12:23:40|334.7|332|334.67|331.97|334.72|332.02|334.67|331.97|5
1738671830000|2025-02-04 12:23:50|334.68|331.98|334.77|332.07|334.77|332.07|334.68|331.98|6
1738671840000|2025-02-04 12:24:00|334.78|332.08|334.69|331.99|334.79|332.09|334.69|331.99|8
1738671850000|2025-02-04 12:24:10|334.59|331.89|334.57|331.87|334.65|331.95|334.57|331.87|7
1738671860000|2025-02-04 12:24:20|334.56|331.86|334.52|331.82|334.56|331.86|334.52|331.82|3
1738671870000|2025-02-04 12:24:30|334.44|331.74|334.36|331.66|334.44|331.74|334.36|331.66|10
1738671880000|2025-02-04 12:24:40|334.37|331.67|334.38|331.68|334.38|331.68|334.35|331.65|8
1738671890000|2025-02-04 12:24:50|334.39|331.69|334.35|331.65|334.39|331.69|334.33|331.63|8
1738671900000|2025-02-04 12:25:00|334.38|331.68|334.56|331.86|334.56|331.86|334.38|331.68|8
1738671910000|2025-02-04 12:25:10|334.57|331.87|334.61|331.91|334.61|331.91|334.57|331.87|5
1738671920000|2025-02-04 12:25:20|334.6|331.9|334.68|331.98|334.68|331.98|334.6|331.9|7
1738671930000|2025-02-04 12:25:30|334.69|331.99|334.62|331.92|334.75|332.05|334.62|331.92|13
1738671940000|2025-02-04 12:25:40|334.63|331.93|334.58|331.88|334.63|331.93|334.57|331.87|5
1738671950000|2025-02-04 12:25:50|334.59|331.89|334.56|331.86|334.59|331.89|334.56|331.86|2
1738671960000|2025-02-04 12:26:00|334.57|331.87|334.68|331.98|334.68|331.98|334.57|331.87|12
1738671970000|2025-02-04 12:26:10|334.69|331.99|335|332.3|335|332.3|334.69|331.99|12
1738671980000|2025-02-04 12:26:20|335.01|332.31|335.01|332.31|335.03|332.33|334.99|332.29|12
1738671990000|2025-02-04 12:26:30|334.99|332.29|334.99|332.29|334.99|332.29|334.99|332.29|1
1738672000000|2025-02-04 12:26:40|335|332.3|334.99|332.29|335|332.3|334.99|332.29|2
1738672010000|2025-02-04 12:26:50|335|332.3|335.04|332.34|335.04|332.34|335|332.3|5
1738672020000|2025-02-04 12:27:00|335.09|332.39|335.23|332.53|335.29|332.59|335.09|332.39|11
1738672030000|2025-02-04 12:27:10|335.25|332.55|335.28|332.58|335.28|332.58|335.25|332.55|3
1738672040000|2025-02-04 12:27:20|335.29|332.59|335.23|332.53|335.3|332.6|335.23|332.53|8
1738672050000|2025-02-04 12:27:30|335.19|332.49|335.03|332.33|335.2|332.5|335.03|332.33|12
1738672060000|2025-02-04 12:27:40|335.06|332.36|335.1|332.4|335.12|332.42|335.05|332.35|9
1738672070000|2025-02-04 12:27:50|335.11|332.41|335.27|332.57|335.27|332.57|335.11|332.41|9
1738672080000|2025-02-04 12:28:00|335.28|332.58|335.42|332.72|335.46|332.76|335.28|332.58|16
1738672090000|2025-02-04 12:28:10|335.34|332.64|335.35|332.65|335.37|332.67|335.32|332.62|10
1738672100000|2025-02-04 12:28:20|335.36|332.66|335.32|332.62|335.36|332.66|335.3|332.6|9
1738672110000|2025-02-04 12:28:30|335.33|332.63|335.37|332.67|335.43|332.73|335.33|332.63|6
1738672120000|2025-02-04 12:28:40|335.32|332.62|335.27|332.57|335.32|332.62|335.27|332.57|8
1738672130000|2025-02-04 12:28:50|335.26|332.56|335.16|332.46|335.26|332.56|335.16|332.46|14
1738672140000|2025-02-04 12:29:00|335.15|332.45|335.31|332.61|335.31|332.61|335.15|332.45|10
1738672150000|2025-02-04 12:29:10|335.32|332.62|335.44|332.74|335.44|332.74|335.32|332.62|12
1738672160000|2025-02-04 12:29:20|335.43|332.73|335.5|332.8|335.53|332.83|335.43|332.73|7
1738672170000|2025-02-04 12:29:30|335.49|332.79|335.41|332.71|335.49|332.79|335.4|332.7|11
1738672180000|2025-02-04 12:29:40|335.4|332.7|335.37|332.67|335.4|332.7|335.37|332.67|7
1738672190000|2025-02-04 12:29:50|335.38|332.68|335.34|332.64|335.38|332.68|335.31|332.61|5
1738672200000|2025-02-04 12:30:00|335.36|332.66|335.62|332.92|335.62|332.92|335.36|332.66|13
1738672210000|2025-02-04 12:30:10|335.63|332.93|335.77|333.07|335.77|333.07|335.57|332.87|19
1738672220000|2025-02-04 12:30:20|335.78|333.08|335.97|333.27|335.97|333.27|335.78|333.08|13
1738672230000|2025-02-04 12:30:30|336.07|333.37|336.24|333.54|336.33|333.63|336.07|333.37|13
1738672240000|2025-02-04 12:30:40|336.25|333.55|336.23|333.53|336.25|333.55|336.23|333.53|2
1738672250000|2025-02-04 12:30:50|336.22|333.52|336.06|333.36|336.22|333.52|336.04|333.34|12
1738672260000|2025-02-04 12:31:00|336.08|333.38|336.21|333.51|336.23|333.53|336.05|333.35|21
1738672270000|2025-02-04 12:31:10|336.22|333.52|336.45|333.75|336.45|333.75|336.22|333.52|9
1738672280000|2025-02-04 12:31:20|336.5|333.8|336.47|333.77|336.57|333.87|336.47|333.77|8
1738672290000|2025-02-04 12:31:30|336.46|333.76|336.56|333.86|336.56|333.86|336.46|333.76|10
1738672300000|2025-02-04 12:31:40|336.57|333.87|336.48|333.78|336.57|333.87|336.47|333.77|7
1738672310000|2025-02-04 12:31:50|336.49|333.79|336.59|333.89|336.59|333.89|336.49|333.79|10
1738672320000|2025-02-04 12:32:00|336.6|333.9|336.83|334.13|336.83|334.13|336.55|333.85|16
1738672330000|2025-02-04 12:32:10|336.84|334.14|337|334.3|337.01|334.31|336.84|334.14|8
1738672340000|2025-02-04 12:32:20|337.01|334.31|337.04|334.34|337.04|334.34|336.94|334.24|18
1738672350000|2025-02-04 12:32:30|337.05|334.35|337.16|334.46|337.16|334.46|337.05|334.35|12
1738672360000|2025-02-04 12:32:40|337.13|334.43|337.16|334.46|337.16|334.46|337.11|334.41|8
1738672370000|2025-02-04 12:32:50|337.17|334.47|337.18|334.48|337.2|334.5|337.15|334.45|13
1738672380000|2025-02-04 12:33:00|337.19|334.49|337.34|334.64|337.36|334.66|337.19|334.49|11
1738672390000|2025-02-04 12:33:10|337.35|334.65|337.23|334.53|337.36|334.66|337.19|334.49|16
1738672400000|2025-02-04 12:33:20|337.24|334.54|337.29|334.59|337.29|334.59|337.19|334.49|10
1738672410000|2025-02-04 12:33:30|337.27|334.57|337.18|334.48|337.27|334.57|337.17|334.47|11
1738672420000|2025-02-04 12:33:40|337.19|334.49|337.19|334.49|337.22|334.52|337.18|334.48|11
1738672430000|2025-02-04 12:33:50|337.2|334.5|337.38|334.68|337.38|334.68|337.2|334.5|10
1738672440000|2025-02-04 12:34:00|337.39|334.69|337.31|334.61|337.39|334.69|337.3|334.6|8
1738672450000|2025-02-04 12:34:10|337.32|334.62|337.67|334.97|337.75|335.05|337.32|334.62|15
1738672460000|2025-02-04 12:34:20|337.68|334.98|337.94|335.24|337.94|335.24|337.68|334.98|8
1738672470000|2025-02-04 12:34:30|337.95|335.25|338.1|335.4|338.1|335.4|337.95|335.25|7
1738672480000|2025-02-04 12:34:40|338.11|335.41|338.35|335.65|338.35|335.65|338.11|335.41|15
1738672490000|2025-02-04 12:34:50|338.36|335.66|338.27|335.57|338.37|335.67|338.27|335.57|10
1738672500000|2025-02-04 12:35:00|338.28|335.58|338.25|335.55|338.3|335.6|338.24|335.54|7
1738672510000|2025-02-04 12:35:10|338.26|335.56|338.73|336.03|338.73|336.03|338.25|335.55|12
1738672520000|2025-02-04 12:35:20|338.74|336.04|339.42|336.72|339.5|336.8|338.74|336.04|15
1738672530000|2025-02-04 12:35:30|339.43|336.73|339.35|336.65|339.45|336.75|339.33|336.63|11
1738672540000|2025-02-04 12:35:40|339.34|336.64|339.41|336.71|339.43|336.73|339.34|336.64|9
1738672550000|2025-02-04 12:35:50|339.42|336.72|339.54|336.84|339.56|336.86|339.42|336.72|9
1738672560000|2025-02-04 12:36:00|339.55|336.85|339.57|336.87|339.58|336.88|339.55|336.85|5
1738672570000|2025-02-04 12:36:10|339.58|336.88|339.36|336.66|339.59|336.89|339.36|336.66|13
1738672580000|2025-02-04 12:36:20|339.35|336.65|339.02|336.32|339.35|336.65|338.98|336.28|12
1738672590000|2025-02-04 12:36:30|338.99|336.29|338.77|336.07|338.99|336.29|338.76|336.06|17
1738672600000|2025-02-04 12:36:40|338.78|336.08|338.08|335.38|338.78|336.08|338.08|335.38|11
1738672610000|2025-02-04 12:36:50|338.07|335.37|338.1|335.4|338.1|335.4|338.07|335.37|4
1738672620000|2025-02-04 12:37:00|338.09|335.39|337.99|335.29|338.09|335.39|337.98|335.28|9
1738672630000|2025-02-04 12:37:10|337.95|335.25|337.79|335.09|337.95|335.25|337.79|335.09|14
1738672640000|2025-02-04 12:37:20|337.78|335.08|337.64|334.94|337.79|335.09|337.64|334.94|20
1738672650000|2025-02-04 12:37:30|337.65|334.95|337.62|334.92|337.66|334.96|337.61|334.91|12
1738672660000|2025-02-04 12:37:40|337.61|334.91|337.43|334.73|337.61|334.91|337.28|334.58|19
1738672670000|2025-02-04 12:37:50|337.44|334.74|337.47|334.77|337.56|334.86|337.44|334.74|12
1738672680000|2025-02-04 12:38:00|337.46|334.76|337.7|335|337.7|335|337.45|334.75|10
1738672690000|2025-02-04 12:38:10|337.82|335.12|337.84|335.14|337.98|335.28|337.81|335.11|15
1738672700000|2025-02-04 12:38:20|337.85|335.15|337.79|335.09|337.85|335.15|337.76|335.06|11
1738672710000|2025-02-04 12:38:30|337.8|335.1|337.8|335.1|337.91|335.21|337.78|335.08|14
1738672720000|2025-02-04 12:38:40|337.81|335.11|337.44|334.74|337.81|335.11|337.44|334.74|14
1738672730000|2025-02-04 12:38:50|337.43|334.73|337.37|334.67|337.44|334.74|337.28|334.58|21
1738672740000|2025-02-04 12:39:00|337.4|334.7|337.61|334.91|337.62|334.92|337.38|334.68|11
1738672750000|2025-02-04 12:39:10|337.6|334.9|337.5|334.8|337.61|334.91|337.5|334.8|15
1738672760000|2025-02-04 12:39:20|337.46|334.76|337.48|334.78|337.5|334.8|337.4|334.7|20
1738672770000|2025-02-04 12:39:30|337.45|334.75|337.68|334.98|337.69|334.99|337.44|334.74|15
1738672780000|2025-02-04 12:39:40|337.64|334.94|337.61|334.91|337.66|334.96|337.52|334.82|13
1738672790000|2025-02-04 12:39:50|337.58|334.88|337.55|334.85|337.59|334.89|337.52|334.82|10
1738672800000|2025-02-04 12:40:00|337.51|334.81|337.28|334.58|337.51|334.81|337.26|334.56|16
1738672810000|2025-02-04 12:40:10|337.27|334.57|337.1|334.4|337.28|334.58|337.09|334.39|14
1738672820000|2025-02-04 12:40:20|337.09|334.39|336.94|334.24|337.09|334.39|336.89|334.19|16
1738672830000|2025-02-04 12:40:30|336.93|334.23|336.86|334.16|336.98|334.28|336.86|334.16|16
1738672840000|2025-02-04 12:40:40|336.76|334.06|336.78|334.08|336.87|334.17|336.76|334.06|15
1738672850000|2025-02-04 12:40:50|336.77|334.07|336.83|334.13|336.83|334.13|336.76|334.06|7
1738672860000|2025-02-04 12:41:00|336.84|334.14|336.77|334.07|336.84|334.14|336.76|334.06|8
1738672870000|2025-02-04 12:41:10|336.8|334.1|336.73|334.03|336.81|334.11|336.68|333.98|12
1738672880000|2025-02-04 12:41:20|336.75|334.05|336.72|334.02|336.75|334.05|336.72|334.02|4
1738672890000|2025-02-04 12:41:30|336.71|334.01|336.66|333.96|336.71|334.01|336.66|333.96|8
1738672900000|2025-02-04 12:41:40|336.67|333.97|336.61|333.91|336.68|333.98|336.61|333.91|6
1738672910000|2025-02-04 12:41:50|336.6|333.9|336.6|333.9|336.61|333.91|336.59|333.89|4
1738672920000|2025-02-04 12:42:00|336.59|333.89|336.43|333.73|336.59|333.89|336.36|333.66|12
1738672930000|2025-02-04 12:42:10|336.44|333.74|336.29|333.59|336.44|333.74|336.26|333.56|15
1738672940000|2025-02-04 12:42:20|336.28|333.58|336.3|333.6|336.34|333.64|336.28|333.58|11
1738672950000|2025-02-04 12:42:30|336.29|333.59|336.47|333.77|336.47|333.77|336.29|333.59|12
1738672960000|2025-02-04 12:42:40|336.44|333.74|336.67|333.97|336.71|334.01|336.44|333.74|14
1738672970000|2025-02-04 12:42:50|336.66|333.96|336.47|333.77|336.66|333.96|336.47|333.77|10
1738672980000|2025-02-04 12:43:00|336.46|333.76|336.46|333.76|336.47|333.77|336.37|333.67|15
1738672990000|2025-02-04 12:43:10|336.45|333.75|336.48|333.78|336.53|333.83|336.45|333.75|13
1738673000000|2025-02-04 12:43:20|336.49|333.79|336.52|333.82|336.52|333.82|336.48|333.78|11
1738673010000|2025-02-04 12:43:30|336.54|333.84|336.49|333.79|336.61|333.91|336.48|333.78|11
1738673020000|2025-02-04 12:43:40|336.48|333.78|336.48|333.78|336.49|333.79|336.43|333.73|11
1738673040000|2025-02-04 12:44:00|336.45|333.75|336.43|333.73|336.5|333.8|336.41|333.71|11
1738673050000|2025-02-04 12:44:10|336.42|333.72|336.44|333.74|336.44|333.74|336.4|333.7|6
1738673060000|2025-02-04 12:44:20|336.41|333.71|336.38|333.68|336.41|333.71|336.37|333.67|5
1738673070000|2025-02-04 12:44:30|336.42|333.72|336.47|333.77|336.47|333.77|336.42|333.72|4
1738673080000|2025-02-04 12:44:40|336.48|333.78|336.54|333.84|336.54|333.84|336.45|333.75|11
1738673090000|2025-02-04 12:44:50|336.55|333.85|336.62|333.92|336.62|333.92|336.55|333.85|5
1738673100000|2025-02-04 12:45:00|336.59|333.89|336.61|333.91|336.61|333.91|336.54|333.84|14
1738673110000|2025-02-04 12:45:10|336.62|333.92|336.41|333.71|336.62|333.92|336.41|333.71|9
1738673120000|2025-02-04 12:45:20|336.42|333.72|336.11|333.41|336.42|333.72|336.11|333.41|16
1738673130000|2025-02-04 12:45:30|336.13|333.43|335.89|333.19|336.13|333.43|335.89|333.19|22
1738673140000|2025-02-04 12:45:40|335.88|333.18|335.8|333.1|335.88|333.18|335.7|333|13
1738673150000|2025-02-04 12:45:50|335.81|333.11|335.72|333.02|335.85|333.15|335.7|333|14
1738673160000|2025-02-04 12:46:00|335.7|333|335.75|333.05|335.75|333.05|335.69|332.99|13
1738673170000|2025-02-04 12:46:10|335.72|333.02|335.82|333.12|335.89|333.19|335.71|333.01|16
1738673180000|2025-02-04 12:46:20|335.81|333.11|335.69|332.99|335.81|333.11|335.69|332.99|8
1738673190000|2025-02-04 12:46:30|335.68|332.98|335.82|333.12|335.85|333.15|335.68|332.98|17
1738673200000|2025-02-04 12:46:40|335.8|333.1|335.99|333.29|335.99|333.29|335.8|333.1|12
1738673210000|2025-02-04 12:46:50|336|333.3|335.87|333.17|336.01|333.31|335.85|333.15|13
1738673220000|2025-02-04 12:47:00|335.86|333.16|335.84|333.14|335.89|333.19|335.84|333.14|9
1738673230000|2025-02-04 12:47:10|335.83|333.13|335.73|333.03|335.85|333.15|335.73|333.03|13
1738673240000|2025-02-04 12:47:20|335.76|333.06|335.68|332.98|335.78|333.08|335.68|332.98|7
1738673250000|2025-02-04 12:47:30|335.65|332.95|335.67|332.97|335.67|332.97|335.6|332.9|8
1738673260000|2025-02-04 12:47:40|335.71|333.01|335.77|333.07|335.85|333.15|335.71|333.01|9
1738673270000|2025-02-04 12:47:50|335.76|333.06|335.73|333.03|335.79|333.09|335.73|333.03|8
1738673280000|2025-02-04 12:48:00|335.74|333.04|335.76|333.06|335.85|333.15|335.74|333.04|10
1738673290000|2025-02-04 12:48:10|335.75|333.05|335.83|333.13|335.83|333.13|335.75|333.05|9
1738673300000|2025-02-04 12:48:20|335.84|333.14|336.01|333.31|336.01|333.31|335.84|333.14|12
1738673310000|2025-02-04 12:48:30|336.02|333.32|336.32|333.62|336.32|333.62|336.02|333.32|15
1738673320000|2025-02-04 12:48:40|336.33|333.63|336.69|333.99|336.69|333.99|336.33|333.63|8
1738673330000|2025-02-04 12:48:50|336.72|334.02|336.71|334.01|336.77|334.07|336.7|334|16
1738673340000|2025-02-04 12:49:00|336.72|334.02|336.8|334.1|336.86|334.16|336.72|334.02|9
1738673350000|2025-02-04 12:49:10|336.81|334.11|336.87|334.17|336.87|334.17|336.81|334.11|7
1738673360000|2025-02-04 12:49:20|336.88|334.18|336.88|334.18|336.88|334.18|336.88|334.18|1
1738673370000|2025-02-04 12:49:30|336.89|334.19|336.87|334.17|336.89|334.19|336.84|334.14|10
1738673380000|2025-02-04 12:49:40|336.88|334.18|336.84|334.14|336.89|334.19|336.83|334.13|7
1738673390000|2025-02-04 12:49:50|336.85|334.15|336.83|334.13|336.86|334.16|336.78|334.08|9
1738673400000|2025-02-04 12:50:00|336.84|334.14|337.13|334.43|337.13|334.43|336.8|334.1|12
1738673410000|2025-02-04 12:50:10|337.15|334.45|337.24|334.54|337.29|334.59|337.15|334.45|11
1738673420000|2025-02-04 12:50:20|337.25|334.55|336.96|334.26|337.25|334.55|336.96|334.26|14
1738673430000|2025-02-04 12:50:30|336.92|334.22|336.78|334.08|336.93|334.23|336.78|334.08|13
1738673440000|2025-02-04 12:50:40|336.75|334.05|336.66|333.96|336.75|334.05|336.53|333.83|17
1738673450000|2025-02-04 12:50:50|336.65|333.95|336.57|333.87|336.66|333.96|336.57|333.87|8
1738673460000|2025-02-04 12:51:00|336.54|333.84|336.37|333.67|336.54|333.84|336.35|333.65|11
1738673470000|2025-02-04 12:51:10|336.38|333.68|336.34|333.64|336.4|333.7|336.31|333.61|16
1738673480000|2025-02-04 12:51:20|336.32|333.62|336.37|333.67|336.37|333.67|336.32|333.62|5
1738673490000|2025-02-04 12:51:30|336.38|333.68|336.45|333.75|336.45|333.75|336.38|333.68|7
1738673500000|2025-02-04 12:51:40|336.46|333.76|336.55|333.85|336.62|333.92|336.46|333.76|9
1738673510000|2025-02-04 12:51:50|336.52|333.82|336.36|333.66|336.52|333.82|336.36|333.66|11
1738673520000|2025-02-04 12:52:00|336.33|333.63|336.31|333.61|336.33|333.63|336.28|333.58|9
1738673530000|2025-02-04 12:52:10|336.27|333.57|336.24|333.54|336.28|333.58|336.24|333.54|8
1738673540000|2025-02-04 12:52:20|336.25|333.55|336.29|333.59|336.29|333.59|336.25|333.55|8
1738673550000|2025-02-04 12:52:30|336.3|333.6|336.56|333.86|336.57|333.87|336.3|333.6|11
1738673560000|2025-02-04 12:52:40|336.53|333.83|336.42|333.72|336.53|333.83|336.41|333.71|17
1738673570000|2025-02-04 12:52:50|336.41|333.71|336.36|333.66|336.42|333.72|336.36|333.66|10
1738673580000|2025-02-04 12:53:00|336.35|333.65|336.23|333.53|336.35|333.65|336.21|333.51|9
1738673590000|2025-02-04 12:53:10|336.24|333.54|336.46|333.76|336.46|333.76|336.24|333.54|12
1738673600000|2025-02-04 12:53:20|336.47|333.77|336.5|333.8|336.53|333.83|336.47|333.77|7
1738673610000|2025-02-04 12:53:30|336.51|333.81|336.74|334.04|336.74|334.04|336.51|333.81|11
1738673620000|2025-02-04 12:53:40|336.75|334.05|336.92|334.22|336.92|334.22|336.75|334.05|10
1738673630000|2025-02-04 12:53:50|336.93|334.23|336.96|334.26|337.03|334.33|336.93|334.23|6
1738673640000|2025-02-04 12:54:00|336.95|334.25|336.98|334.28|336.98|334.28|336.95|334.25|4
1738673650000|2025-02-04 12:54:10|336.99|334.29|337.15|334.45|337.15|334.45|336.99|334.29|8
1738673660000|2025-02-04 12:54:20|337.16|334.46|337.41|334.71|337.42|334.72|337.16|334.46|14
1738673670000|2025-02-04 12:54:30|337.42|334.72|337.96|335.26|338.09|335.39|337.42|334.72|25
1738673680000|2025-02-04 12:54:40|337.99|335.29|337.94|335.24|337.99|335.29|337.91|335.21|11
1738673690000|2025-02-04 12:54:50|337.93|335.23|337.86|335.16|337.93|335.23|337.86|335.16|8
1738673700000|2025-02-04 12:55:00|337.81|335.11|337.6|334.9|337.83|335.13|337.6|334.9|19
1738673710000|2025-02-04 12:55:10|337.59|334.89|337.6|334.9|337.62|334.92|337.59|334.89|11
1738673720000|2025-02-04 12:55:20|337.62|334.92|337.78|335.08|337.8|335.1|337.62|334.92|13
1738673730000|2025-02-04 12:55:30|337.79|335.09|337.85|335.15|337.96|335.26|337.79|335.09|12
1738673740000|2025-02-04 12:55:40|337.84|335.14|337.75|335.05|337.86|335.16|337.75|335.05|13
1738673750000|2025-02-04 12:55:50|337.76|335.06|337.92|335.22|337.92|335.22|337.76|335.06|11
1738673760000|2025-02-04 12:56:00|337.88|335.18|337.71|335.01|337.89|335.19|337.7|335|16
1738673770000|2025-02-04 12:56:10|337.7|335|337.57|334.87|337.7|335|337.57|334.87|11
1738673780000|2025-02-04 12:56:20|337.55|334.85|337.29|334.59|337.55|334.85|337.29|334.59|9
1738673790000|2025-02-04 12:56:30|337.18|334.48|337.27|334.57|337.28|334.58|337.18|334.48|12
1738673800000|2025-02-04 12:56:40|337.28|334.58|337.22|334.52|337.29|334.59|337.21|334.51|8
1738673810000|2025-02-04 12:56:50|337.21|334.51|337.05|334.35|337.21|334.51|337.05|334.35|10
1738673820000|2025-02-04 12:57:00|336.95|334.25|336.98|334.28|336.98|334.28|336.95|334.25|6
1738673830000|2025-02-04 12:57:10|336.97|334.27|336.94|334.24|336.98|334.28|336.88|334.18|12
1738673840000|2025-02-04 12:57:20|336.93|334.23|336.94|334.24|336.95|334.25|336.93|334.23|8
1738673850000|2025-02-04 12:57:30|336.9|334.2|337.12|334.42|337.12|334.42|336.9|334.2|8
1738673860000|2025-02-04 12:57:40|337.14|334.44|337.18|334.48|337.18|334.48|337.14|334.44|10
1738673870000|2025-02-04 12:57:50|337.19|334.49|337.13|334.43|337.2|334.5|337.1|334.4|14
1738673880000|2025-02-04 12:58:00|337.18|334.48|337.17|334.47|337.18|334.48|337.14|334.44|6
1738673890000|2025-02-04 12:58:10|337.16|334.46|337.14|334.44|337.16|334.46|337.13|334.43|3
1738673900000|2025-02-04 12:58:20|337.15|334.45|337.27|334.57|337.27|334.57|337.15|334.45|10
1738673910000|2025-02-04 12:58:30|337.28|334.58|337.38|334.68|337.43|334.73|337.28|334.58|12
1738673920000|2025-02-04 12:58:40|337.37|334.67|337.21|334.51|337.37|334.67|337.21|334.51|10
1738673930000|2025-02-04 12:58:50|337.23|334.53|337.39|334.69|337.39|334.69|337.23|334.53|13
1738673940000|2025-02-04 12:59:00|337.42|334.72|337.44|334.74|337.44|334.74|337.39|334.69|12
1738673950000|2025-02-04 12:59:10|337.41|334.71|337.34|334.64|337.42|334.72|337.34|334.64|11
1738673960000|2025-02-04 12:59:20|337.32|334.62|337.21|334.51|337.32|334.62|337.21|334.51|9
1738673970000|2025-02-04 12:59:30|337.2|334.5|337.1|334.4|337.2|334.5|337.09|334.39|8
1738673980000|2025-02-04 12:59:40|337.12|334.42|337.14|334.44|337.14|334.44|337.12|334.42|5
1738673990000|2025-02-04 12:59:50|337.11|334.41|337.07|334.37|337.12|334.42|337.04|334.34|9
1738674000000|2025-02-04 13:00:00|337.08|334.38|337.03|334.33|337.08|334.38|336.96|334.26|10
1738674010000|2025-02-04 13:00:10|337.04|334.34|337.03|334.33|337.12|334.42|337|334.3|11
1738674020000|2025-02-04 13:00:20|337.04|334.34|337.05|334.35|337.05|334.35|337.04|334.34|2
1738674030000|2025-02-04 13:00:30|337.06|334.36|336.87|334.17|337.06|334.36|336.87|334.17|9
1738674040000|2025-02-04 13:00:40|336.88|334.18|336.93|334.23|336.93|334.23|336.87|334.17|9
1738674050000|2025-02-04 13:00:50|336.94|334.24|336.74|334.04|336.94|334.24|336.74|334.04|14
1738674060000|2025-02-04 13:01:00|336.75|334.05|336.93|334.23|336.93|334.23|336.74|334.04|15
1738674070000|2025-02-04 13:01:10|336.94|334.24|337.41|334.71|337.41|334.71|336.94|334.24|10
1738674080000|2025-02-04 13:01:20|337.47|334.77|337.46|334.76|337.53|334.83|337.44|334.74|9
1738674090000|2025-02-04 13:01:30|337.47|334.77|337.55|334.85|337.65|334.95|337.47|334.77|13
1738674100000|2025-02-04 13:01:40|337.56|334.86|337.69|334.99|337.69|334.99|337.56|334.86|9
1738674110000|2025-02-04 13:01:50|337.59|334.89|337.65|334.95|337.65|334.95|337.54|334.84|11
1738674120000|2025-02-04 13:02:00|337.66|334.96|337.91|335.21|337.92|335.22|337.63|334.93|16
1738674130000|2025-02-04 13:02:10|337.9|335.2|337.91|335.21|337.93|335.23|337.89|335.19|7
1738674140000|2025-02-04 13:02:20|337.95|335.25|338.03|335.33|338.03|335.33|337.92|335.22|12
1738674150000|2025-02-04 13:02:30|338.06|335.36|338.45|335.75|338.48|335.78|338.06|335.36|15
1738674160000|2025-02-04 13:02:40|338.44|335.74|338.3|335.6|338.44|335.74|338.25|335.55|9
1738674170000|2025-02-04 13:02:50|338.26|335.56|338.22|335.52|338.31|335.61|338.22|335.52|14
1738674180000|2025-02-04 13:03:00|338.19|335.49|338.16|335.46|338.27|335.57|338.15|335.45|15
1738674190000|2025-02-04 13:03:10|338.15|335.45|338.18|335.48|338.18|335.48|338.11|335.41|9
1738674200000|2025-02-04 13:03:20|338.19|335.49|338.25|335.55|338.25|335.55|338.18|335.48|7
1738674210000|2025-02-04 13:03:30|338.26|335.56|338.52|335.82|338.52|335.82|338.26|335.56|13
1738674220000|2025-02-04 13:03:40|338.57|335.87|338.7|336|338.7|336|338.57|335.87|12
1738674230000|2025-02-04 13:03:50|338.71|336.01|338.54|335.84|338.71|336.01|338.54|335.84|9
1738674240000|2025-02-04 13:04:00|338.55|335.85|338.39|335.69|338.56|335.86|338.34|335.64|18
1738674250000|2025-02-04 13:04:10|338.44|335.74|338.61|335.91|338.61|335.91|338.44|335.74|9
1738674260000|2025-02-04 13:04:20|338.66|335.96|338.72|336.02|338.72|336.02|338.66|335.96|12
1738674270000|2025-02-04 13:04:30|338.73|336.03|338.97|336.27|338.97|336.27|338.73|336.03|14
1738674280000|2025-02-04 13:04:40|338.98|336.28|338.82|336.12|338.98|336.28|338.82|336.12|12
1738674290000|2025-02-04 13:04:50|338.78|336.08|338.71|336.01|338.81|336.11|338.71|336.01|14
1738674300000|2025-02-04 13:05:00|338.67|335.97|338.51|335.81|338.67|335.97|338.51|335.81|14
1738674310000|2025-02-04 13:05:10|338.52|335.82|338.49|335.79|338.52|335.82|338.47|335.77|9
1738674320000|2025-02-04 13:05:20|338.5|335.8|338.78|336.08|338.78|336.08|338.49|335.79|18
1738674330000|2025-02-04 13:05:30|338.81|336.11|339.05|336.35|339.05|336.35|338.81|336.11|18
1738674340000|2025-02-04 13:05:40|339.06|336.36|338.89|336.19|339.06|336.36|338.88|336.18|9
1738674350000|2025-02-04 13:05:50|338.85|336.15|338.64|335.94|338.85|336.15|338.64|335.94|13
1738674360000|2025-02-04 13:06:00|338.65|335.95|338.47|335.77|338.65|335.95|338.46|335.76|14
1738674370000|2025-02-04 13:06:10|338.45|335.75|338.33|335.63|338.45|335.75|338.33|335.63|16
1738674380000|2025-02-04 13:06:20|338.29|335.59|338.15|335.45|338.33|335.63|338.11|335.41|11
1738674390000|2025-02-04 13:06:30|338.19|335.49|337.95|335.25|338.19|335.49|337.95|335.25|22
1738674400000|2025-02-04 13:06:40|337.91|335.21|337.89|335.19|337.94|335.24|337.88|335.18|19
1738674410000|2025-02-04 13:06:50|337.88|335.18|337.91|335.21|337.92|335.22|337.83|335.13|6
1738674420000|2025-02-04 13:07:00|337.93|335.23|338.23|335.53|338.28|335.58|337.93|335.23|9
1738674430000|2025-02-04 13:07:10|338.19|335.49|338.19|335.49|338.21|335.51|338.11|335.41|14
1738674440000|2025-02-04 13:07:20|338.15|335.45|338.15|335.45|338.15|335.45|338.1|335.4|7
1738674450000|2025-02-04 13:07:30|338.16|335.46|338.1|335.4|338.18|335.48|338.09|335.39|8
1738674460000|2025-02-04 13:07:40|338.11|335.41|338.26|335.56|338.26|335.56|338.11|335.41|7
1738674470000|2025-02-04 13:07:50|338.24|335.54|338.15|335.45|338.24|335.54|338.15|335.45|7
1738674480000|2025-02-04 13:08:00|338.11|335.41|338.04|335.34|338.11|335.41|338.04|335.34|9
1738674490000|2025-02-04 13:08:10|338.01|335.31|338.15|335.45|338.15|335.45|338|335.3|9
1738674500000|2025-02-04 13:08:20|338.16|335.46|338.26|335.56|338.34|335.64|338.14|335.44|17
1738674510000|2025-02-04 13:08:30|338.21|335.51|338.18|335.48|338.22|335.52|338.16|335.46|8
1738674520000|2025-02-04 13:08:40|338.19|335.49|338.24|335.54|338.25|335.55|338.19|335.49|10
1738674530000|2025-02-04 13:08:50|338.25|335.55|338.2|335.5|338.25|335.55|338.12|335.42|10
1738674540000|2025-02-04 13:09:00|338.21|335.51|338.13|335.43|338.23|335.53|338.07|335.37|10
1738674550000|2025-02-04 13:09:10|338.14|335.44|337.95|335.25|338.14|335.44|337.95|335.25|10
1738674560000|2025-02-04 13:09:20|337.94|335.24|337.78|335.08|337.94|335.24|337.77|335.07|8
1738674570000|2025-02-04 13:09:30|337.8|335.1|337.82|335.12|337.82|335.12|337.79|335.09|7
1738674580000|2025-02-04 13:09:40|337.83|335.13|337.95|335.25|338|335.3|337.82|335.12|9
1738674590000|2025-02-04 13:09:50|337.97|335.27|337.89|335.19|338|335.3|337.89|335.19|9
1738674600000|2025-02-04 13:10:00|337.85|335.15|337.76|335.06|337.86|335.16|337.76|335.06|12
1738674610000|2025-02-04 13:10:10|337.75|335.05|337.69|334.99|337.75|335.05|337.67|334.97|6
1738674620000|2025-02-04 13:10:20|337.71|335.01|337.95|335.25|337.95|335.25|337.71|335.01|10
1738674630000|2025-02-04 13:10:30|337.96|335.26|338.13|335.43|338.13|335.43|337.96|335.26|8
1738674640000|2025-02-04 13:10:40|338.1|335.4|338.02|335.32|338.1|335.4|338.02|335.32|7
1738674650000|2025-02-04 13:10:50|338|335.3|337.85|335.15|338|335.3|337.84|335.14|14
1738674660000|2025-02-04 13:11:00|337.81|335.11|338.1|335.4|338.1|335.4|337.81|335.11|12
1738674670000|2025-02-04 13:11:10|338.11|335.41|338.47|335.77|338.48|335.78|338.11|335.41|7
1738674680000|2025-02-04 13:11:20|338.46|335.76|338.38|335.68|338.46|335.76|338.37|335.67|12
1738674690000|2025-02-04 13:11:30|338.39|335.69|338.44|335.74|338.44|335.74|338.38|335.68|7
1738674700000|2025-02-04 13:11:40|338.45|335.75|338.39|335.69|338.45|335.75|338.36|335.66|5
1738674710000|2025-02-04 13:11:50|338.35|335.65|338.6|335.9|338.6|335.9|338.34|335.64|11
1738674720000|2025-02-04 13:12:00|338.59|335.89|338.47|335.77|338.6|335.9|338.44|335.74|13
1738674730000|2025-02-04 13:12:10|338.46|335.76|338.48|335.78|338.59|335.89|338.46|335.76|13
1738674740000|2025-02-04 13:12:20|338.49|335.79|338.53|335.83|338.53|335.83|338.49|335.79|4
1738674750000|2025-02-04 13:12:30|338.54|335.84|338.39|335.69|338.54|335.84|338.39|335.69|9
1738674760000|2025-02-04 13:12:40|338.38|335.68|338.39|335.69|338.39|335.69|338.36|335.66|12
1738674770000|2025-02-04 13:12:50|338.4|335.7|338.34|335.64|338.4|335.7|338.31|335.61|7
1738674780000|2025-02-04 13:13:00|338.33|335.63|338.2|335.5|338.34|335.64|338.18|335.48|17
1738674790000|2025-02-04 13:13:10|338.21|335.51|338.29|335.59|338.29|335.59|338.21|335.51|7
1738674800000|2025-02-04 13:13:20|338.3|335.6|338.29|335.59|338.33|335.63|338.28|335.58|6
1738674810000|2025-02-04 13:13:30|338.28|335.58|338.09|335.39|338.28|335.58|338.09|335.39|18
1738674820000|2025-02-04 13:13:40|338.1|335.4|338.07|335.37|338.11|335.41|338.07|335.37|5
1738674830000|2025-02-04 13:13:50|338.08|335.38|338.11|335.41|338.11|335.41|338.08|335.38|4
1738674840000|2025-02-04 13:14:00|338.16|335.46|338.27|335.57|338.29|335.59|338.16|335.46|9
1738674850000|2025-02-04 13:14:10|338.28|335.58|338.42|335.72|338.44|335.74|338.28|335.58|7
1738674860000|2025-02-04 13:14:20|338.44|335.74|338.87|336.17|338.89|336.19|338.44|335.74|13
1738674870000|2025-02-04 13:14:30|338.98|336.28|338.99|336.29|339.01|336.31|338.98|336.28|9
1738674880000|2025-02-04 13:14:40|339|336.3|339.08|336.38|339.09|336.39|338.97|336.27|7
1738674890000|2025-02-04 13:14:50|339.04|336.34|339.04|336.34|339.05|336.35|339.04|336.34|3
1738674900000|2025-02-04 13:15:00|339.05|336.35|338.81|336.11|339.05|336.35|338.81|336.11|15
1738674910000|2025-02-04 13:15:10|338.82|336.12|338.4|335.7|338.82|336.12|338.39|335.69|18
1738674920000|2025-02-04 13:15:20|338.39|335.69|338.64|335.94|338.64|335.94|338.39|335.69|13
1738674930000|2025-02-04 13:15:30|338.63|335.93|338.73|336.03|338.78|336.08|338.63|335.93|17
1738674940000|2025-02-04 13:15:40|338.69|335.99|338.67|335.97|338.69|335.99|338.61|335.91|12
1738674950000|2025-02-04 13:15:50|338.61|335.91|338.52|335.82|338.64|335.94|338.51|335.81|11
1738674960000|2025-02-04 13:16:00|338.54|335.84|338.6|335.9|338.76|336.06|338.54|335.84|19
1738674970000|2025-02-04 13:16:10|338.61|335.91|338.51|335.81|338.61|335.91|338.38|335.68|19
1738674980000|2025-02-04 13:16:20|338.52|335.82|338.26|335.56|338.54|335.84|338.23|335.53|17
1738674990000|2025-02-04 13:16:30|338.27|335.57|338.36|335.66|338.36|335.66|338.27|335.57|14
1738675000000|2025-02-04 13:16:40|338.37|335.67|338.21|335.51|338.37|335.67|338.2|335.5|10
1738675010000|2025-02-04 13:16:50|338.2|335.5|338.17|335.47|338.24|335.54|338.16|335.46|16
1738675020000|2025-02-04 13:17:00|338.16|335.46|337.97|335.27|338.17|335.47|337.97|335.27|14
1738675030000|2025-02-04 13:17:10|338|335.3|337.93|335.23|338.03|335.33|337.92|335.22|12
1738675040000|2025-02-04 13:17:20|337.94|335.24|337.88|335.18|337.94|335.24|337.85|335.15|14
1738675050000|2025-02-04 13:17:30|337.89|335.19|337.92|335.22|337.96|335.26|337.89|335.19|8
1738675060000|2025-02-04 13:17:40|337.93|335.23|338.04|335.34|338.04|335.34|337.93|335.23|8
1738675070000|2025-02-04 13:17:50|338.05|335.35|338.41|335.71|338.47|335.77|338.05|335.35|13
1738675080000|2025-02-04 13:18:00|338.44|335.74|338.47|335.77|338.67|335.97|338.44|335.74|15
1738675090000|2025-02-04 13:18:10|338.49|335.79|338.79|336.09|338.82|336.12|338.49|335.79|14
1738675100000|2025-02-04 13:18:20|338.78|336.08|338.81|336.11|338.81|336.11|338.76|336.06|6
1738675110000|2025-02-04 13:18:30|338.86|336.16|338.95|336.25|338.95|336.25|338.86|336.16|8
1738675120000|2025-02-04 13:18:40|338.91|336.21|338.72|336.02|338.92|336.22|338.72|336.02|16
1738675130000|2025-02-04 13:18:50|338.73|336.03|338.82|336.12|338.82|336.12|338.73|336.03|6
1738675140000|2025-02-04 13:19:00|338.83|336.13|338.86|336.16|338.86|336.16|338.7|336|18
1738675150000|2025-02-04 13:19:10|338.91|336.21|338.99|336.29|339.01|336.31|338.91|336.21|7
1738675160000|2025-02-04 13:19:20|338.95|336.25|338.96|336.26|338.97|336.27|338.95|336.25|7
1738675170000|2025-02-04 13:19:30|338.86|336.16|338.72|336.02|338.87|336.17|338.72|336.02|9
1738675180000|2025-02-04 13:19:40|338.65|335.95|338.71|336.01|338.71|336.01|338.64|335.94|7
1738675190000|2025-02-04 13:19:50|338.72|336.02|338.97|336.27|338.97|336.27|338.71|336.01|10
1738675200000|2025-02-04 13:20:00|339.01|336.31|339.32|336.62|339.32|336.62|339.01|336.31|12
1738675210000|2025-02-04 13:20:10|339.33|336.63|339.38|336.68|339.42|336.72|339.33|336.63|12
1738675220000|2025-02-04 13:20:20|339.39|336.69|339.52|336.82|339.53|336.83|339.33|336.63|14
1738675230000|2025-02-04 13:20:30|339.53|336.83|339.66|336.96|339.74|337.04|339.53|336.83|11
1738675240000|2025-02-04 13:20:40|339.67|336.97|339.31|336.61|339.67|336.97|339.2|336.5|22
1738675250000|2025-02-04 13:20:50|339.32|336.62|339.29|336.59|339.34|336.64|339.29|336.59|11
1738675260000|2025-02-04 13:21:00|339.23|336.53|339.1|336.4|339.26|336.56|339.1|336.4|11
1738675270000|2025-02-04 13:21:10|339.11|336.41|339.03|336.33|339.13|336.43|339.03|336.33|9
1738675280000|2025-02-04 13:21:20|339.02|336.32|338.88|336.18|339.02|336.32|338.88|336.18|10
1738675290000|2025-02-04 13:21:30|338.87|336.17|339.22|336.52|339.22|336.52|338.86|336.16|17
1738675300000|2025-02-04 13:21:40|339.23|336.53|339.39|336.69|339.41|336.71|339.22|336.52|11
1738675310000|2025-02-04 13:21:50|339.38|336.68|339.6|336.9|339.66|336.96|339.38|336.68|10
1738675320000|2025-02-04 13:22:00|339.56|336.86|339.39|336.69|339.56|336.86|339.39|336.69|12
1738675330000|2025-02-04 13:22:10|339.3|336.6|339.18|336.48|339.31|336.61|339.18|336.48|11
1738675340000|2025-02-04 13:22:20|339.17|336.47|339.13|336.43|339.19|336.49|339.13|336.43|13
1738675350000|2025-02-04 13:22:30|339.14|336.44|338.98|336.28|339.14|336.44|338.96|336.26|10
1738675360000|2025-02-04 13:22:40|338.99|336.29|339.29|336.59|339.29|336.59|338.99|336.29|15
1738675370000|2025-02-04 13:22:50|339.3|336.6|339.24|336.54|339.31|336.61|339.17|336.47|10
1738675380000|2025-02-04 13:23:00|339.25|336.55|339.14|336.44|339.29|336.59|339.12|336.42|15
1738675390000|2025-02-04 13:23:10|339.15|336.45|339.21|336.51|339.23|336.53|339.15|336.45|11
1738675400000|2025-02-04 13:23:20|339.15|336.45|339.23|336.53|339.23|336.53|339.03|336.33|11
1738675410000|2025-02-04 13:23:30|339.24|336.54|339.28|336.58|339.42|336.72|339.24|336.54|19
1738675420000|2025-02-04 13:23:40|339.27|336.57|339.19|336.49|339.28|336.58|339.17|336.47|11
1738675430000|2025-02-04 13:23:50|339.18|336.48|339.03|336.33|339.18|336.48|339.03|336.33|10
1738675440000|2025-02-04 13:24:00|339.01|336.31|339.05|336.35|339.09|336.39|339.01|336.31|14
1738675450000|2025-02-04 13:24:10|339.06|336.36|339.44|336.74|339.44|336.74|339.06|336.36|12
1738675460000|2025-02-04 13:24:20|339.35|336.65|339.31|336.61|339.39|336.69|339.29|336.59|8
1738675470000|2025-02-04 13:24:30|339.3|336.6|339.22|336.52|339.3|336.6|339.21|336.51|11
1738675480000|2025-02-04 13:24:40|339.21|336.51|339.13|336.43|339.24|336.54|339.13|336.43|13
1738675490000|2025-02-04 13:24:50|339.12|336.42|338.97|336.27|339.12|336.42|338.97|336.27|14
1738675500000|2025-02-04 13:25:00|338.94|336.24|339.15|336.45|339.21|336.51|338.93|336.23|14
1738675510000|2025-02-04 13:25:10|339.12|336.42|338.93|336.23|339.12|336.42|338.9|336.2|14
1738675520000|2025-02-04 13:25:20|338.92|336.22|338.94|336.24|338.94|336.24|338.86|336.16|14
1738675530000|2025-02-04 13:25:30|338.95|336.25|338.66|335.96|338.95|336.25|338.66|335.96|12
1738675540000|2025-02-04 13:25:40|338.67|335.97|338.63|335.93|338.73|336.03|338.62|335.92|11
1738675550000|2025-02-04 13:25:50|338.62|335.92|338.51|335.81|338.62|335.92|338.47|335.77|11
1738675560000|2025-02-04 13:26:00|338.45|335.75|338.48|335.78|338.48|335.78|338.41|335.71|9
1738675570000|2025-02-04 13:26:10|338.42|335.72|338.33|335.63|338.44|335.74|338.32|335.62|15
1738675580000|2025-02-04 13:26:20|338.34|335.64|338.42|335.72|338.45|335.75|338.34|335.64|12
1738675590000|2025-02-04 13:26:30|338.43|335.73|338.34|335.64|338.43|335.73|338.3|335.6|13
1738675600000|2025-02-04 13:26:40|338.38|335.68|338.57|335.87|338.57|335.87|338.38|335.68|9
1738675610000|2025-02-04 13:26:50|338.63|335.93|338.67|335.97|338.74|336.04|338.63|335.93|8
1738675620000|2025-02-04 13:27:00|338.8|336.1|338.79|336.09|338.93|336.23|338.73|336.03|19
1738675630000|2025-02-04 13:27:10|338.76|336.06|338.71|336.01|338.77|336.07|338.69|335.99|7
1738675640000|2025-02-04 13:27:20|338.72|336.02|338.99|336.29|338.99|336.29|338.66|335.96|17
1738675650000|2025-02-04 13:27:30|339|336.3|339.17|336.47|339.17|336.47|339|336.3|13
1738675660000|2025-02-04 13:27:40|339.21|336.51|339.13|336.43|339.26|336.56|339.08|336.38|13
1738675670000|2025-02-04 13:27:50|339.14|336.44|339.16|336.46|339.16|336.46|339.14|336.44|3
1738675680000|2025-02-04 13:28:00|339.17|336.47|339.07|336.37|339.19|336.49|339.07|336.37|8
1738675690000|2025-02-04 13:28:10|339.06|336.36|339.1|336.4|339.1|336.4|339.06|336.36|7
1738675700000|2025-02-04 13:28:20|339.11|336.41|339.07|336.37|339.15|336.45|339|336.3|15
1738675710000|2025-02-04 13:28:30|339.08|336.38|339.2|336.5|339.23|336.53|339.08|336.38|12
1738675720000|2025-02-04 13:28:40|339.21|336.51|339.16|336.46|339.21|336.51|339.14|336.44|11
1738675730000|2025-02-04 13:28:50|339.17|336.47|339.08|336.38|339.17|336.47|339.07|336.37|6
1738675740000|2025-02-04 13:29:00|339.07|336.37|339.05|336.35|339.09|336.39|338.91|336.21|14
1738675750000|2025-02-04 13:29:10|339.06|336.36|338.99|336.29|339.06|336.36|338.98|336.28|11
1738675760000|2025-02-04 13:29:20|339|336.3|339.05|336.35|339.05|336.35|339|336.3|9
1738675770000|2025-02-04 13:29:30|339.13|336.43|339.14|336.44|339.14|336.44|339.1|336.4|8
1738675780000|2025-02-04 13:29:40|339.15|336.45|339.14|336.44|339.18|336.48|339.14|336.44|16
1738675790000|2025-02-04 13:29:50|339.13|336.43|339.05|336.35|339.15|336.45|339.02|336.32|6
1738675800000|2025-02-04 13:30:00|339.06|336.36|339.04|336.34|339.07|336.37|338.95|336.25|19
1738675810000|2025-02-04 13:30:10|339.05|336.35|339.3|336.6|339.3|336.6|339.05|336.35|16
1738675820000|2025-02-04 13:30:20|339.34|336.64|339.45|336.75|339.55|336.85|339.34|336.64|16
1738675830000|2025-02-04 13:30:30|339.41|336.71|339.38|336.68|339.43|336.73|339.37|336.67|12
1738675840000|2025-02-04 13:30:40|339.39|336.69|339.12|336.42|339.39|336.69|339.11|336.41|17
1738675850000|2025-02-04 13:30:50|339.11|336.41|338.99|336.29|339.11|336.41|338.99|336.29|15
1738675860000|2025-02-04 13:31:00|338.98|336.28|338.75|336.05|338.98|336.28|338.75|336.05|17
1738675870000|2025-02-04 13:31:10|338.71|336.01|338.64|335.94|338.71|336.01|338.64|335.94|11
1738675880000|2025-02-04 13:31:20|338.67|335.97|339.03|336.33|339.03|336.33|338.67|335.97|11
1738675890000|2025-02-04 13:31:30|339.04|336.34|339.12|336.42|339.26|336.56|339.04|336.34|15
1738675900000|2025-02-04 13:31:40|339.13|336.43|338.78|336.08|339.13|336.43|338.78|336.08|19
1738675910000|2025-02-04 13:31:50|338.77|336.07|338.69|335.99|338.77|336.07|338.69|335.99|17
1738675920000|2025-02-04 13:32:00|338.66|335.96|338.59|335.89|338.69|335.99|338.58|335.88|16
1738675930000|2025-02-04 13:32:10|338.58|335.88|338.42|335.72|338.58|335.88|338.4|335.7|14
1738675940000|2025-02-04 13:32:20|338.38|335.68|338.3|335.6|338.39|335.69|338.3|335.6|17
1738675950000|2025-02-04 13:32:30|338.29|335.59|338.33|335.63|338.33|335.63|338.29|335.59|15
1738675960000|2025-02-04 13:32:40|338.34|335.64|338.21|335.51|338.35|335.65|338.21|335.51|11
1738675970000|2025-02-04 13:32:50|338.18|335.48|338.42|335.72|338.42|335.72|338.18|335.48|10
1738675980000|2025-02-04 13:33:00|338.43|335.73|338.88|336.18|338.99|336.29|338.41|335.71|18
1738675990000|2025-02-04 13:33:10|338.87|336.17|338.83|336.13|338.92|336.22|338.83|336.13|15
1738676000000|2025-02-04 13:33:20|338.8|336.1|338.51|335.81|338.8|336.1|338.51|335.81|17
1738676010000|2025-02-04 13:33:30|338.52|335.82|338.5|335.8|338.58|335.88|338.5|335.8|16
1738676020000|2025-02-04 13:33:40|338.49|335.79|338.36|335.66|338.49|335.79|338.36|335.66|8
1738676030000|2025-02-04 13:33:50|338.37|335.67|338.33|335.63|338.39|335.69|338.33|335.63|13
1738676040000|2025-02-04 13:34:00|338.34|335.64|338.2|335.5|338.34|335.64|338.2|335.5|10
1738676050000|2025-02-04 13:34:10|338.21|335.51|338.28|335.58|338.33|335.63|338.2|335.5|15
1738676060000|2025-02-04 13:34:20|338.29|335.59|338.27|335.57|338.29|335.59|338.16|335.46|13
1738676070000|2025-02-04 13:34:30|338.23|335.53|338.12|335.42|338.23|335.53|338.12|335.42|7
1738676080000|2025-02-04 13:34:40|338.13|335.43|338.09|335.39|338.13|335.43|338.06|335.36|8
1738676090000|2025-02-04 13:34:50|338.11|335.41|338.23|335.53|338.23|335.53|338.11|335.41|10
1738676100000|2025-02-04 13:35:00|338.26|335.56|338.84|336.14|338.92|336.22|338.26|335.56|21
1738676110000|2025-02-04 13:35:10|338.8|336.1|338.66|335.96|338.8|336.1|338.66|335.96|10
1738676120000|2025-02-04 13:35:20|338.67|335.97|338.82|336.12|338.83|336.13|338.66|335.96|14
1738676130000|2025-02-04 13:35:30|338.83|336.13|338.81|336.11|338.85|336.15|338.72|336.02|13
1738676140000|2025-02-04 13:35:40|338.82|336.12|338.84|336.14|338.99|336.29|338.82|336.12|18
1738676150000|2025-02-04 13:35:50|338.85|336.15|338.88|336.18|338.88|336.18|338.84|336.14|8
1738676160000|2025-02-04 13:36:00|338.89|336.19|339.16|336.46|339.16|336.46|338.88|336.18|17
1738676170000|2025-02-04 13:36:10|339.17|336.47|338.96|336.26|339.17|336.47|338.9|336.2|13
1738676180000|2025-02-04 13:36:20|338.95|336.25|338.75|336.05|338.95|336.25|338.73|336.03|19
1738676190000|2025-02-04 13:36:30|338.76|336.06|338.6|335.9|338.76|336.06|338.59|335.89|7
1738676200000|2025-02-04 13:36:40|338.61|335.91|338.63|335.93|338.63|335.93|338.54|335.84|9
1738676210000|2025-02-04 13:36:50|338.64|335.94|338.72|336.02|338.72|336.02|338.64|335.94|5
1738676220000|2025-02-04 13:37:00|338.73|336.03|338.62|335.92|338.73|336.03|338.59|335.89|12
1738676230000|2025-02-04 13:37:10|338.59|335.89|338.29|335.59|338.6|335.9|338.29|335.59|14
1738676240000|2025-02-04 13:37:20|338.31|335.61|338.62|335.92|338.62|335.92|338.3|335.6|15
1738676250000|2025-02-04 13:37:30|338.64|335.94|338.47|335.77|338.67|335.97|338.47|335.77|11
1738676260000|2025-02-04 13:37:40|338.44|335.74|338.45|335.75|338.45|335.75|338.44|335.74|4
1738676270000|2025-02-04 13:37:50|338.44|335.74|338.57|335.87|338.57|335.87|338.44|335.74|12
1738676280000|2025-02-04 13:38:00|338.58|335.88|338.43|335.73|338.58|335.88|338.41|335.71|10
1738676290000|2025-02-04 13:38:10|338.38|335.68|338.33|335.63|338.39|335.69|338.33|335.63|9
1738676300000|2025-02-04 13:38:20|338.31|335.61|338.73|336.03|338.76|336.06|338.23|335.53|22
1738676310000|2025-02-04 13:38:30|338.74|336.04|338.6|335.9|338.74|336.04|338.59|335.89|7
1738676320000|2025-02-04 13:38:40|338.61|335.91|338.71|336.01|338.72|336.02|338.61|335.91|15
1738676330000|2025-02-04 13:38:50|338.65|335.95|338.74|336.04|338.74|336.04|338.65|335.95|8
1738676340000|2025-02-04 13:39:00|338.65|335.95|338.35|335.65|338.66|335.96|338.35|335.65|13
1738676350000|2025-02-04 13:39:10|338.36|335.66|338.32|335.62|338.36|335.66|338.32|335.62|11
1738676360000|2025-02-04 13:39:20|338.33|335.63|338.06|335.36|338.33|335.63|338.06|335.36|15
1738676370000|2025-02-04 13:39:30|338.05|335.35|337.97|335.27|338.06|335.36|337.96|335.26|13
1738676380000|2025-02-04 13:39:40|337.98|335.28|338.23|335.53|338.23|335.53|337.98|335.28|11
1738676390000|2025-02-04 13:39:50|338.24|335.54|338.36|335.66|338.41|335.71|338.24|335.54|12
1738676400000|2025-02-04 13:40:00|338.34|335.64|338.19|335.49|338.34|335.64|338.13|335.43|21
1738676410000|2025-02-04 13:40:10|338.22|335.52|338.21|335.51|338.25|335.55|338.1|335.4|20
1738676420000|2025-02-04 13:40:20|338.22|335.52|338.62|335.92|338.64|335.94|338.22|335.52|17
1738676430000|2025-02-04 13:40:30|338.63|335.93|338.67|335.97|338.67|335.97|338.62|335.92|6
1738676440000|2025-02-04 13:40:40|338.78|336.08|338.88|336.18|338.95|336.25|338.78|336.08|12
1738676450000|2025-02-04 13:40:50|338.84|336.14|338.8|336.1|338.85|336.15|338.79|336.09|11
1738676460000|2025-02-04 13:41:00|338.66|335.96|338.66|335.96|338.74|336.04|338.65|335.95|14
1738676470000|2025-02-04 13:41:10|338.67|335.97|338.24|335.54|338.68|335.98|338.24|335.54|16
1738676480000|2025-02-04 13:41:20|338.23|335.53|338.21|335.51|338.23|335.53|338.2|335.5|9
1738676490000|2025-02-04 13:41:30|338.22|335.52|338.49|335.79|338.49|335.79|338.16|335.46|12
1738676500000|2025-02-04 13:41:40|338.48|335.78|338.39|335.69|338.48|335.78|338.36|335.66|9
1738676510000|2025-02-04 13:41:50|338.4|335.7|338.34|335.64|338.41|335.71|338.33|335.63|8
1738676520000|2025-02-04 13:42:00|338.35|335.65|338.5|335.8|338.5|335.8|338.34|335.64|13
1738676530000|2025-02-04 13:42:10|338.51|335.81|338.47|335.77|338.51|335.81|338.4|335.7|12
1738676540000|2025-02-04 13:42:20|338.43|335.73|338.48|335.78|338.48|335.78|338.38|335.68|12
1738676550000|2025-02-04 13:42:30|338.49|335.79|338.38|335.68|338.5|335.8|338.38|335.68|8
1738676560000|2025-02-04 13:42:40|338.39|335.69|338.53|335.83|338.55|335.85|338.39|335.69|7
1738676570000|2025-02-04 13:42:50|338.52|335.82|338.45|335.75|338.52|335.82|338.44|335.74|12
1738676580000|2025-02-04 13:43:00|338.38|335.68|338.15|335.45|338.38|335.68|338.15|335.45|17
1738676590000|2025-02-04 13:43:10|338.14|335.44|338.11|335.41|338.16|335.46|338.11|335.41|4
1738676600000|2025-02-04 13:43:20|338.1|335.4|338.07|335.37|338.11|335.41|338.04|335.34|11
1738676610000|2025-02-04 13:43:30|338.06|335.36|338.22|335.52|338.29|335.59|338.06|335.36|15
1738676620000|2025-02-04 13:43:40|338.21|335.51|338.36|335.66|338.36|335.66|338.2|335.5|12
1738676630000|2025-02-04 13:43:50|338.47|335.77|338.53|335.83|338.54|335.84|338.47|335.77|9
1738676640000|2025-02-04 13:44:00|338.52|335.82|338.41|335.71|338.53|335.83|338.41|335.71|10
1738676650000|2025-02-04 13:44:10|338.45|335.75|338.62|335.92|338.67|335.97|338.45|335.75|17
1738676660000|2025-02-04 13:44:20|338.6|335.9|338.5|335.8|338.61|335.91|338.48|335.78|9
1738676670000|2025-02-04 13:44:30|338.51|335.81|338.37|335.67|338.57|335.87|338.35|335.65|18
1738676680000|2025-02-04 13:44:40|338.36|335.66|338.3|335.6|338.38|335.68|338.3|335.6|13
1738676690000|2025-02-04 13:44:50|338.31|335.61|338.48|335.78|338.49|335.79|338.31|335.61|11
1738676700000|2025-02-04 13:45:00|338.46|335.76|338.42|335.72|338.46|335.76|338.38|335.68|13
1738676710000|2025-02-04 13:45:10|338.44|335.74|338.55|335.85|338.57|335.87|338.44|335.74|13
1738676720000|2025-02-04 13:45:20|338.56|335.86|338.84|336.14|338.84|336.14|338.56|335.86|10
1738676730000|2025-02-04 13:45:30|338.83|336.13|339.01|336.31|339.01|336.31|338.83|336.13|15
1738676740000|2025-02-04 13:45:40|339.08|336.38|339.12|336.42|339.14|336.44|339.06|336.36|14
1738676750000|2025-02-04 13:45:50|339.1|336.4|339.28|336.58|339.28|336.58|339.09|336.39|10
1738676760000|2025-02-04 13:46:00|339.29|336.59|339.26|336.56|339.3|336.6|339.2|336.5|13
1738676770000|2025-02-04 13:46:10|339.25|336.55|339.17|336.47|339.28|336.58|339.17|336.47|11
1738676780000|2025-02-04 13:46:20|339.18|336.48|339.17|336.47|339.2|336.5|339.17|336.47|5
1738676790000|2025-02-04 13:46:30|339.13|336.43|339.24|336.54|339.24|336.54|339.13|336.43|11
1738676800000|2025-02-04 13:46:40|339.15|336.45|339.19|336.49|339.19|336.49|339.15|336.45|5
1738676810000|2025-02-04 13:46:50|339.18|336.48|338.92|336.22|339.18|336.48|338.92|336.22|14
1738676820000|2025-02-04 13:47:00|338.93|336.23|338.93|336.23|338.96|336.26|338.87|336.17|15
1738676830000|2025-02-04 13:47:10|338.94|336.24|339.09|336.39|339.09|336.39|338.91|336.21|11
1738676840000|2025-02-04 13:47:20|339.1|336.4|339.17|336.47|339.17|336.47|339.1|336.4|5
1738676850000|2025-02-04 13:47:30|339.18|336.48|339.18|336.48|339.31|336.61|339.18|336.48|12
1738676860000|2025-02-04 13:47:40|339.13|336.43|338.95|336.25|339.17|336.47|338.95|336.25|11
1738676870000|2025-02-04 13:47:50|338.94|336.24|338.91|336.21|338.94|336.24|338.91|336.21|6
1738676880000|2025-02-04 13:48:00|338.87|336.17|338.78|336.08|338.87|336.17|338.74|336.04|13
1738676890000|2025-02-04 13:48:10|338.74|336.04|338.65|335.95|338.74|336.04|338.65|335.95|17
1738676900000|2025-02-04 13:48:20|338.64|335.94|338.66|335.96|338.66|335.96|338.63|335.93|4
1738676910000|2025-02-04 13:48:30|338.68|335.98|338.86|336.16|338.86|336.16|338.68|335.98|10
1738676920000|2025-02-04 13:48:40|338.93|336.23|338.82|336.12|338.93|336.23|338.81|336.11|9
1738676930000|2025-02-04 13:48:50|338.83|336.13|338.77|336.07|338.83|336.13|338.75|336.05|7
1738676940000|2025-02-04 13:49:00|338.73|336.03|338.94|336.24|338.96|336.26|338.73|336.03|14
1738676950000|2025-02-04 13:49:10|338.95|336.25|338.91|336.21|338.97|336.27|338.91|336.21|10
1738676960000|2025-02-04 13:49:20|338.88|336.18|338.9|336.2|338.9|336.2|338.82|336.12|11
1738676970000|2025-02-04 13:49:30|338.91|336.21|339.09|336.39|339.09|336.39|338.91|336.21|11
1738676980000|2025-02-04 13:49:40|339.1|336.4|339.15|336.45|339.15|336.45|339.08|336.38|9
1738676990000|2025-02-04 13:49:50|339.16|336.46|339.36|336.66|339.36|336.66|339.16|336.46|8
1738677000000|2025-02-04 13:50:00|339.37|336.67|339.32|336.62|339.4|336.7|339.3|336.6|12
1738677010000|2025-02-04 13:50:10|339.33|336.63|339.41|336.71|339.44|336.74|339.33|336.63|17
1738677020000|2025-02-04 13:50:20|339.42|336.72|339.51|336.81|339.57|336.87|339.42|336.72|10
1738677030000|2025-02-04 13:50:30|339.52|336.82|339.49|336.79|339.55|336.85|339.47|336.77|8
1738677040000|2025-02-04 13:50:40|339.5|336.8|339.24|336.54|339.5|336.8|339.21|336.51|18
1738677050000|2025-02-04 13:50:50|339.25|336.55|339.17|336.47|339.25|336.55|339.17|336.47|8
1738677060000|2025-02-04 13:51:00|339.11|336.41|339.09|336.39|339.12|336.42|339.09|336.39|7
1738677070000|2025-02-04 13:51:10|339.1|336.4|339.08|336.38|339.12|336.42|339.06|336.36|9
1738677080000|2025-02-04 13:51:20|339.09|336.39|338.92|336.22|339.09|336.39|338.91|336.21|8
1738677090000|2025-02-04 13:51:30|338.91|336.21|338.86|336.16|338.92|336.22|338.86|336.16|6
1738677100000|2025-02-04 13:51:40|338.87|336.17|338.94|336.24|339|336.3|338.87|336.17|13
1738677110000|2025-02-04 13:51:50|338.95|336.25|338.95|336.25|338.97|336.27|338.93|336.23|7
1738677120000|2025-02-04 13:52:00|338.91|336.21|338.94|336.24|338.94|336.24|338.91|336.21|6
1738677130000|2025-02-04 13:52:10|338.9|336.2|338.73|336.03|338.9|336.2|338.73|336.03|14
1738677140000|2025-02-04 13:52:20|338.74|336.04|338.52|335.82|338.74|336.04|338.51|335.81|16
1738677150000|2025-02-04 13:52:30|338.51|335.81|338.43|335.73|338.53|335.83|338.39|335.69|10
1738677160000|2025-02-04 13:52:40|338.36|335.66|338.29|335.59|338.4|335.7|338.23|335.53|13
1738677170000|2025-02-04 13:52:50|338.28|335.58|338.24|335.54|338.33|335.63|338.24|335.54|15
1738677180000|2025-02-04 13:53:00|338.09|335.39|338.13|335.43|338.22|335.52|338.09|335.39|9
1738677190000|2025-02-04 13:53:10|338.11|335.41|338.12|335.42|338.13|335.43|337.84|335.14|13
1738677200000|2025-02-04 13:53:20|338.09|335.39|338|335.3|338.1|335.4|338|335.3|6
1738677210000|2025-02-04 13:53:30|337.99|335.29|337.92|335.22|338.01|335.31|337.92|335.22|10
1738677220000|2025-02-04 13:53:40|337.98|335.28|337.96|335.26|337.99|335.29|337.96|335.26|9
1738677230000|2025-02-04 13:53:50|337.95|335.25|337.62|334.92|337.95|335.25|337.62|334.92|14
1738677240000|2025-02-04 13:54:00|337.61|334.91|337.46|334.76|337.61|334.91|337.42|334.72|13
1738677250000|2025-02-04 13:54:10|337.45|334.75|337.44|334.74|337.48|334.78|337.42|334.72|14
1738677260000|2025-02-04 13:54:20|337.43|334.73|337.36|334.66|337.43|334.73|337.35|334.65|11
1738677270000|2025-02-04 13:54:30|337.26|334.56|337.17|334.47|337.27|334.57|337.16|334.46|11
1738677280000|2025-02-04 13:54:40|337.16|334.46|337.12|334.42|337.17|334.47|337.05|334.35|13
1738677290000|2025-02-04 13:54:50|337.08|334.38|337|334.3|337.08|334.38|337|334.3|7
1738677300000|2025-02-04 13:55:00|336.99|334.29|337.04|334.34|337.04|334.34|336.96|334.26|9
1738677310000|2025-02-04 13:55:10|337.07|334.37|337.12|334.42|337.13|334.43|337.06|334.36|9
1738677320000|2025-02-04 13:55:20|337.18|334.48|337.19|334.49|337.28|334.58|337.18|334.48|13
1738677330000|2025-02-04 13:55:30|337.18|334.48|337.11|334.41|337.18|334.48|337.11|334.41|11
1738677340000|2025-02-04 13:55:40|337.12|334.42|337.21|334.51|337.21|334.51|337.1|334.4|10
1738677350000|2025-02-04 13:55:50|337.23|334.53|337.38|334.68|337.42|334.72|337.23|334.53|12
1738677360000|2025-02-04 13:56:00|337.39|334.69|337.47|334.77|337.63|334.93|337.39|334.69|14
1738677370000|2025-02-04 13:56:10|337.38|334.68|337.22|334.52|337.42|334.72|337.22|334.52|13
1738677380000|2025-02-04 13:56:20|337.21|334.51|336.78|334.08|337.21|334.51|336.78|334.08|13
1738677390000|2025-02-04 13:56:30|336.77|334.07|336.63|333.93|336.77|334.07|336.55|333.85|18
1738677400000|2025-02-04 13:56:40|336.62|333.92|336.39|333.69|336.63|333.93|336.39|333.69|17
1738677410000|2025-02-04 13:56:50|336.37|333.67|336.2|333.5|336.37|333.67|336.11|333.41|18
1738677420000|2025-02-04 13:57:00|336.18|333.48|336.09|333.39|336.18|333.48|336.08|333.38|12
1738677430000|2025-02-04 13:57:10|336.08|333.38|336.07|333.37|336.14|333.44|336.07|333.37|12
1738677440000|2025-02-04 13:57:20|336.04|333.34|336.05|333.35|336.07|333.37|336.03|333.33|15
1738677450000|2025-02-04 13:57:30|336.01|333.31|335.96|333.26|336.01|333.31|335.96|333.26|9
1738677460000|2025-02-04 13:57:40|335.95|333.25|335.87|333.17|335.96|333.26|335.86|333.16|14
1738677470000|2025-02-04 13:57:50|335.81|333.11|335.67|332.97|335.81|333.11|335.57|332.87|24
1738677480000|2025-02-04 13:58:00|335.66|332.96|335.66|332.96|335.69|332.99|335.62|332.92|14
1738677490000|2025-02-04 13:58:10|335.67|332.97|335.58|332.88|335.67|332.97|335.49|332.79|21
1738677500000|2025-02-04 13:58:20|335.59|332.89|335.65|332.95|335.65|332.95|335.59|332.89|9
1738677510000|2025-02-04 13:58:30|335.66|332.96|335.63|332.93|335.71|333.01|335.62|332.92|8
1738677520000|2025-02-04 13:58:40|335.64|332.94|335.45|332.75|335.65|332.95|335.42|332.72|10
1738677530000|2025-02-04 13:58:50|335.44|332.74|335.25|332.55|335.44|332.74|335.18|332.48|12
1738677540000|2025-02-04 13:59:00|335.23|332.53|335.24|332.54|335.27|332.57|335.16|332.46|22
1738677550000|2025-02-04 13:59:10|335.25|332.55|335.32|332.62|335.33|332.63|335.24|332.54|14
1738677560000|2025-02-04 13:59:20|335.33|332.63|335.55|332.85|335.55|332.85|335.33|332.63|17
1738677570000|2025-02-04 13:59:30|335.56|332.86|335.56|332.86|335.58|332.88|335.5|332.8|11
1738677580000|2025-02-04 13:59:40|335.57|332.87|335.72|333.02|335.72|333.02|335.57|332.87|8
1738677590000|2025-02-04 13:59:50|335.73|333.03|335.73|333.03|335.73|333.03|335.71|333.01|4
1738677600000|2025-02-04 14:00:00|335.74|333.04|336.44|333.74|336.44|333.74|335.74|333.04|19
1738677610000|2025-02-04 14:00:10|336.36|333.66|336.68|333.98|336.68|333.98|336.36|333.66|20
1738677620000|2025-02-04 14:00:20|336.69|333.99|336.66|333.96|336.69|333.99|336.62|333.92|13
1738677630000|2025-02-04 14:00:30|336.67|333.97|336.78|334.08|336.78|334.08|336.67|333.97|10
1738677640000|2025-02-04 14:00:40|336.79|334.09|336.86|334.16|336.88|334.18|336.79|334.09|11
1738677650000|2025-02-04 14:00:50|336.87|334.17|336.84|334.14|336.87|334.17|336.8|334.1|7
1738677660000|2025-02-04 14:01:00|336.85|334.15|337.02|334.32|337.02|334.32|336.85|334.15|10
1738677670000|2025-02-04 14:01:10|337.03|334.33|336.89|334.19|337.09|334.39|336.89|334.19|16
1738677680000|2025-02-04 14:01:20|336.9|334.2|336.75|334.05|336.92|334.22|336.75|334.05|14
1738677690000|2025-02-04 14:01:30|336.72|334.02|336.63|333.93|336.75|334.05|336.6|333.9|15
1738677700000|2025-02-04 14:01:40|336.64|333.94|336.61|333.91|336.64|333.94|336.58|333.88|11
1738677710000|2025-02-04 14:01:50|336.62|333.92|336.52|333.82|336.62|333.92|336.47|333.77|14
1738677720000|2025-02-04 14:02:00|336.53|333.83|336.65|333.95|336.65|333.95|336.53|333.83|12
1738677730000|2025-02-04 14:02:10|336.66|333.96|336.77|334.07|336.84|334.14|336.66|333.96|13
1738677740000|2025-02-04 14:02:20|336.73|334.03|336.51|333.81|336.73|334.03|336.5|333.8|10
1738677750000|2025-02-04 14:02:30|336.5|333.8|336.62|333.92|336.62|333.92|336.5|333.8|9
1738677760000|2025-02-04 14:02:40|336.63|333.93|336.65|333.95|336.77|334.07|336.63|333.93|11
1738677770000|2025-02-04 14:02:50|336.66|333.96|336.58|333.88|336.68|333.98|336.55|333.85|13
1738677780000|2025-02-04 14:03:00|336.57|333.87|336.59|333.89|336.59|333.89|336.51|333.81|11
1738677790000|2025-02-04 14:03:10|336.6|333.9|336.67|333.97|336.67|333.97|336.6|333.9|7
1738677800000|2025-02-04 14:03:20|336.63|333.93|336.66|333.96|336.66|333.96|336.63|333.93|4
1738677810000|2025-02-04 14:03:30|336.7|334|336.97|334.27|336.98|334.28|336.7|334|11
1738677820000|2025-02-04 14:03:40|336.95|334.25|336.9|334.2|336.95|334.25|336.86|334.16|15
1738677830000|2025-02-04 14:03:50|336.91|334.21|337.2|334.5|337.2|334.5|336.91|334.21|13
1738677840000|2025-02-04 14:04:00|337.21|334.51|337.19|334.49|337.21|334.51|337.04|334.34|19
1738677850000|2025-02-04 14:04:10|337.2|334.5|337.24|334.54|337.31|334.61|337.2|334.5|14
1738677860000|2025-02-04 14:04:20|337.25|334.55|337.16|334.46|337.26|334.56|337.16|334.46|8
1738677870000|2025-02-04 14:04:30|337.1|334.4|336.92|334.22|337.11|334.41|336.92|334.22|13
1738677880000|2025-02-04 14:04:40|336.93|334.23|336.86|334.16|336.93|334.23|336.84|334.14|12
1738677890000|2025-02-04 14:04:50|336.87|334.17|336.79|334.09|336.88|334.18|336.78|334.08|7
1738677900000|2025-02-04 14:05:00|336.75|334.05|336.74|334.04|336.76|334.06|336.71|334.01|11
1738677910000|2025-02-04 14:05:10|336.7|334|336.69|333.99|336.71|334.01|336.68|333.98|9
1738677920000|2025-02-04 14:05:20|336.68|333.98|336.61|333.91|336.72|334.02|336.6|333.9|12
1738677930000|2025-02-04 14:05:30|336.62|333.92|336.51|333.81|336.62|333.92|336.51|333.81|9
1738677940000|2025-02-04 14:05:40|336.46|333.76|336.29|333.59|336.46|333.76|336.29|333.59|13
1738677950000|2025-02-04 14:05:50|336.3|333.6|336.34|333.64|336.4|333.7|336.3|333.6|19
1738677960000|2025-02-04 14:06:00|336.33|333.63|336.39|333.69|336.39|333.69|336.28|333.58|11
1738677970000|2025-02-04 14:06:10|336.4|333.7|336.6|333.9|336.61|333.91|336.32|333.62|17
1738677980000|2025-02-04 14:06:20|336.61|333.91|336.49|333.79|336.61|333.91|336.49|333.79|8
1738677990000|2025-02-04 14:06:30|336.44|333.74|336.31|333.61|336.45|333.75|336.28|333.58|12
1738678000000|2025-02-04 14:06:40|336.3|333.6|336.27|333.57|336.34|333.64|336.27|333.57|13
1738678010000|2025-02-04 14:06:50|336.22|333.52|336.07|333.37|336.22|333.52|336.07|333.37|19
1738678020000|2025-02-04 14:07:00|336.08|333.38|335.96|333.26|336.08|333.38|335.91|333.21|14
1738678030000|2025-02-04 14:07:10|335.97|333.27|336.07|333.37|336.1|333.4|335.97|333.27|10
1738678040000|2025-02-04 14:07:20|336.08|333.38|336.08|333.38|336.15|333.45|336.08|333.38|10
1738678050000|2025-02-04 14:07:30|336.07|333.37|336.09|333.39|336.09|333.39|336|333.3|13
1738678060000|2025-02-04 14:07:40|336.1|333.4|336.11|333.41|336.14|333.44|336.06|333.36|11
1738678070000|2025-02-04 14:07:50|336.12|333.42|335.89|333.19|336.13|333.43|335.89|333.19|15
1738678080000|2025-02-04 14:08:00|335.91|333.21|335.84|333.14|335.91|333.21|335.83|333.13|10
1738678090000|2025-02-04 14:08:10|335.8|333.1|335.86|333.16|335.88|333.18|335.79|333.09|10
1738678100000|2025-02-04 14:08:20|335.84|333.14|335.71|333.01|335.84|333.14|335.71|333.01|7
1738678110000|2025-02-04 14:08:30|335.68|332.98|335.62|332.92|335.69|332.99|335.61|332.91|11
1738678120000|2025-02-04 14:08:40|335.61|332.91|335.57|332.87|335.61|332.91|335.57|332.87|11
1738678130000|2025-02-04 14:08:50|335.56|332.86|335.6|332.9|335.61|332.91|335.52|332.82|15
1738678140000|2025-02-04 14:09:00|335.63|332.93|335.62|332.92|335.68|332.98|335.6|332.9|10
1738678150000|2025-02-04 14:09:10|335.61|332.91|335.48|332.78|335.61|332.91|335.45|332.75|15
1738678160000|2025-02-04 14:09:20|335.47|332.77|335.39|332.69|335.48|332.78|335.39|332.69|10
1738678170000|2025-02-04 14:09:30|335.4|332.7|335.41|332.71|335.41|332.71|335.37|332.67|9
1738678180000|2025-02-04 14:09:40|335.42|332.72|335.56|332.86|335.58|332.88|335.42|332.72|12
1738678190000|2025-02-04 14:09:50|335.57|332.87|335.75|333.05|335.75|333.05|335.57|332.87|8
1738678200000|2025-02-04 14:10:00|335.76|333.06|336.03|333.33|336.17|333.47|335.76|333.06|15
1738678210000|2025-02-04 14:10:10|336.04|333.34|336.03|333.33|336.05|333.35|336.02|333.32|7
1738678220000|2025-02-04 14:10:20|336.04|333.34|335.9|333.2|336.04|333.34|335.9|333.2|12
1738678230000|2025-02-04 14:10:30|335.87|333.17|335.63|332.93|335.87|333.17|335.63|332.93|12
1738678240000|2025-02-04 14:10:40|335.62|332.92|335.49|332.79|335.62|332.92|335.49|332.79|17
1738678250000|2025-02-04 14:10:50|335.51|332.81|335.3|332.6|335.51|332.81|335.3|332.6|19
1738678260000|2025-02-04 14:11:00|335.24|332.54|334.97|332.27|335.26|332.56|334.95|332.25|24
1738678270000|2025-02-04 14:11:10|334.96|332.26|334.95|332.25|334.97|332.27|334.95|332.25|6
1738678280000|2025-02-04 14:11:20|334.83|332.13|334.56|331.86|334.83|332.13|334.56|331.86|18
1738678290000|2025-02-04 14:11:30|334.53|331.83|334.5|331.8|334.53|331.83|334.42|331.72|19
1738678300000|2025-02-04 14:11:40|334.49|331.79|334.33|331.63|334.49|331.79|334.33|331.63|9
1738678310000|2025-02-04 14:11:50|334.32|331.62|333.97|331.27|334.32|331.62|333.93|331.23|14
1738678320000|2025-02-04 14:12:00|333.96|331.26|334.03|331.33|334.04|331.34|333.95|331.25|14
1738678330000|2025-02-04 14:12:10|333.99|331.29|333.97|331.27|334.03|331.33|333.93|331.23|9
1738678340000|2025-02-04 14:12:20|333.95|331.25|333.87|331.17|333.96|331.26|333.85|331.15|19
1738678350000|2025-02-04 14:12:30|333.86|331.16|333.91|331.21|333.91|331.21|333.86|331.16|7
1738678360000|2025-02-04 14:12:40|333.95|331.25|334.29|331.59|334.29|331.59|333.95|331.25|8
1738678370000|2025-02-04 14:12:50|334.13|331.43|334.21|331.51|334.24|331.54|334.13|331.43|12
1738678380000|2025-02-04 14:13:00|334.24|331.54|334.26|331.56|334.48|331.78|334.21|331.51|26
1738678390000|2025-02-04 14:13:10|334.27|331.57|334.01|331.31|334.27|331.57|334.01|331.31|12
1738678400000|2025-02-04 14:13:20|334|331.3|333.88|331.18|334.05|331.35|333.88|331.18|15
1738678410000|2025-02-04 14:13:30|333.84|331.14|333.74|331.04|333.85|331.15|333.74|331.04|13
1738678420000|2025-02-04 14:13:40|333.75|331.05|333.72|331.02|333.76|331.06|333.72|331.02|7
1738678430000|2025-02-04 14:13:50|333.71|331.01|333.54|330.84|333.71|331.01|333.51|330.81|14
1738678440000|2025-02-04 14:14:00|333.55|330.85|333.48|330.78|333.55|330.85|333.44|330.74|15
1738678450000|2025-02-04 14:14:10|333.49|330.79|333.61|330.91|333.61|330.91|333.48|330.78|11
1738678460000|2025-02-04 14:14:20|333.64|330.94|333.85|331.15|333.9|331.2|333.62|330.92|15
1738678470000|2025-02-04 14:14:30|333.84|331.14|333.78|331.08|333.84|331.14|333.76|331.06|12
1738678480000|2025-02-04 14:14:40|333.79|331.09|333.87|331.17|333.87|331.17|333.79|331.09|7
1738678490000|2025-02-04 14:14:50|333.8|331.1|333.8|331.1|333.83|331.13|333.8|331.1|4
1738678500000|2025-02-04 14:15:00|333.79|331.09|334.49|331.79|334.49|331.79|333.79|331.09|24
1738678510000|2025-02-04 14:15:10|334.5|331.8|334.78|332.08|334.78|332.08|334.5|331.8|16
1738678520000|2025-02-04 14:15:20|334.79|332.09|334.85|332.15|334.99|332.29|334.79|332.09|15
1738678530000|2025-02-04 14:15:30|334.86|332.16|334.94|332.24|334.94|332.24|334.85|332.15|8
1738678540000|2025-02-04 14:15:40|334.97|332.27|335.12|332.42|335.16|332.46|334.97|332.27|9
1738678550000|2025-02-04 14:15:50|335.11|332.41|335.09|332.39|335.11|332.41|334.99|332.29|15
1738678560000|2025-02-04 14:16:00|335.1|332.4|334.97|332.27|335.1|332.4|334.97|332.27|15
1738678570000|2025-02-04 14:16:10|334.94|332.24|335.13|332.43|335.13|332.43|334.93|332.23|13
1738678580000|2025-02-04 14:16:20|335.19|332.49|335.05|332.35|335.2|332.5|335.05|332.35|11
1738678590000|2025-02-04 14:16:30|335.03|332.33|335.13|332.43|335.13|332.43|335.02|332.32|10
1738678600000|2025-02-04 14:16:40|335.14|332.44|335.36|332.66|335.38|332.68|335.11|332.41|19
1738678610000|2025-02-04 14:16:50|335.35|332.65|335.27|332.57|335.35|332.65|335.25|332.55|9
1738678620000|2025-02-04 14:17:00|335.26|332.56|334.95|332.25|335.26|332.56|334.92|332.22|16
1738678630000|2025-02-04 14:17:10|334.96|332.26|335.28|332.58|335.3|332.6|334.96|332.26|14
1738678640000|2025-02-04 14:17:20|335.29|332.59|335.3|332.6|335.32|332.62|335.29|332.59|7
1738678650000|2025-02-04 14:17:30|335.31|332.61|335.22|332.52|335.33|332.63|335.22|332.52|7
1738678660000|2025-02-04 14:17:40|335.21|332.51|335.35|332.65|335.37|332.67|335.2|332.5|9
1738678670000|2025-02-04 14:17:50|335.36|332.66|335.4|332.7|335.41|332.71|335.36|332.66|7
1738678680000|2025-02-04 14:18:00|335.36|332.66|335.15|332.45|335.36|332.66|335.11|332.41|20
1738678690000|2025-02-04 14:18:10|335.16|332.46|335.21|332.51|335.23|332.53|335.16|332.46|10
1738678700000|2025-02-04 14:18:20|335.22|332.52|335.4|332.7|335.4|332.7|335.22|332.52|9
1738678710000|2025-02-04 14:18:30|335.41|332.71|335.54|332.84|335.55|332.85|335.41|332.71|12
1738678720000|2025-02-04 14:18:40|335.55|332.85|335.27|332.57|335.56|332.86|335.27|332.57|15
1738678730000|2025-02-04 14:18:50|335.26|332.56|335.36|332.66|335.39|332.69|335.26|332.56|12
1738678740000|2025-02-04 14:19:00|335.32|332.62|335.52|332.82|335.52|332.82|335.3|332.6|12
1738678750000|2025-02-04 14:19:10|335.39|332.69|335.51|332.81|335.51|332.81|335.39|332.69|11
1738678760000|2025-02-04 14:19:20|335.44|332.74|335.58|332.88|335.59|332.89|335.44|332.74|17
1738678770000|2025-02-04 14:19:30|335.59|332.89|335.6|332.9|335.65|332.95|335.59|332.89|11
1738678780000|2025-02-04 14:19:40|335.61|332.91|335.91|333.21|335.93|333.23|335.61|332.91|13
1738678790000|2025-02-04 14:19:50|335.93|333.23|335.99|333.29|336|333.3|335.93|333.23|11
1738678800000|2025-02-04 14:20:00|336|333.3|335.81|333.11|336|333.3|335.81|333.11|9
1738678810000|2025-02-04 14:20:10|335.83|333.13|335.7|333|335.84|333.14|335.66|332.96|12
1738678820000|2025-02-04 14:20:20|335.71|333.01|335.63|332.93|335.79|333.09|335.61|332.91|16
1738678830000|2025-02-04 14:20:30|335.57|332.87|335.51|332.81|335.6|332.9|335.51|332.81|11
1738678840000|2025-02-04 14:20:40|335.5|332.8|335.5|332.8|335.53|332.83|335.48|332.78|13
1738678850000|2025-02-04 14:20:50|335.49|332.79|335.36|332.66|335.49|332.79|335.32|332.62|14
1738678860000|2025-02-04 14:21:00|335.37|332.67|335.38|332.68|335.39|332.69|335.29|332.59|20
1738678870000|2025-02-04 14:21:10|335.46|332.76|335.73|333.03|335.73|333.03|335.46|332.76|14
1738678880000|2025-02-04 14:21:20|335.74|333.04|335.93|333.23|335.94|333.24|335.74|333.04|13
1738678890000|2025-02-04 14:21:30|335.94|333.24|335.97|333.27|335.98|333.28|335.94|333.24|8
1738678900000|2025-02-04 14:21:40|335.94|333.24|335.94|333.24|335.97|333.27|335.91|333.21|9
1738678910000|2025-02-04 14:21:50|335.95|333.25|336|333.3|336|333.3|335.95|333.25|4
1738678920000|2025-02-04 14:22:00|336.09|333.39|335.87|333.17|336.09|333.39|335.87|333.17|14
1738678930000|2025-02-04 14:22:10|335.88|333.18|335.69|332.99|335.9|333.2|335.69|332.99|14
1738678940000|2025-02-04 14:22:20|335.68|332.98|335.78|333.08|335.78|333.08|335.68|332.98|11
1738678950000|2025-02-04 14:22:30|335.81|333.11|335.76|333.06|335.84|333.14|335.76|333.06|9
1738678960000|2025-02-04 14:22:40|335.77|333.07|335.71|333.01|335.77|333.07|335.71|333.01|4
1738678970000|2025-02-04 14:22:50|335.72|333.02|335.65|332.95|335.72|333.02|335.64|332.94|11
1738678980000|2025-02-04 14:23:00|335.64|332.94|335.66|332.96|335.66|332.96|335.64|332.94|3
1738678990000|2025-02-04 14:23:10|335.53|332.83|335.5|332.8|335.54|332.84|335.5|332.8|4
1738679000000|2025-02-04 14:23:20|335.56|332.86|335.6|332.9|335.6|332.9|335.49|332.79|10
1738679010000|2025-02-04 14:23:30|335.62|332.92|336.07|333.37|336.07|333.37|335.58|332.88|21
1738679020000|2025-02-04 14:23:40|336|333.3|336.05|333.35|336.09|333.39|336|333.3|11
1738679030000|2025-02-04 14:23:50|336.06|333.36|336|333.3|336.07|333.37|336|333.3|14
1738679040000|2025-02-04 14:24:00|335.99|333.29|336.03|333.33|336.13|333.43|335.98|333.28|15
1738679050000|2025-02-04 14:24:10|336|333.3|335.92|333.22|336|333.3|335.92|333.22|9
1738679060000|2025-02-04 14:24:20|335.93|333.23|335.87|333.17|335.94|333.24|335.87|333.17|14
1738679070000|2025-02-04 14:24:30|335.86|333.16|335.75|333.05|335.86|333.16|335.75|333.05|15
1738679080000|2025-02-04 14:24:40|335.74|333.04|335.77|333.07|335.77|333.07|335.74|333.04|4
1738679090000|2025-02-04 14:24:50|335.78|333.08|335.75|333.05|335.82|333.12|335.75|333.05|11
1738679100000|2025-02-04 14:25:00|335.8|333.1|335.83|333.13|335.92|333.22|335.8|333.1|14
1738679110000|2025-02-04 14:25:10|335.82|333.12|335.73|333.03|335.82|333.12|335.68|332.98|12
1738679120000|2025-02-04 14:25:20|335.7|333|335.58|332.88|335.72|333.02|335.56|332.86|12
1738679130000|2025-02-04 14:25:30|335.57|332.87|335.43|332.73|335.57|332.87|335.41|332.71|14
1738679140000|2025-02-04 14:25:40|335.42|332.72|335.31|332.61|335.42|332.72|335.31|332.61|11
1738679150000|2025-02-04 14:25:50|335.3|332.6|335.29|332.59|335.32|332.62|335.29|332.59|5
1738679160000|2025-02-04 14:26:00|335.28|332.58|335.13|332.43|335.28|332.58|335.12|332.42|12
1738679170000|2025-02-04 14:26:10|335.1|332.4|334.98|332.28|335.11|332.41|334.98|332.28|12
1738679180000|2025-02-04 14:26:20|334.97|332.27|334.98|332.28|334.98|332.28|334.95|332.25|6
1738679190000|2025-02-04 14:26:30|335|332.3|335.09|332.39|335.09|332.39|335|332.3|5
1738679200000|2025-02-04 14:26:40|335.06|332.36|335.37|332.67|335.39|332.69|335.06|332.36|14
1738679210000|2025-02-04 14:26:50|335.39|332.69|335.43|332.73|335.56|332.86|335.39|332.69|11
1738679220000|2025-02-04 14:27:00|335.45|332.75|335.45|332.75|335.52|332.82|335.4|332.7|15
1738679230000|2025-02-04 14:27:10|335.48|332.78|335.24|332.54|335.48|332.78|335.23|332.53|15
1738679240000|2025-02-04 14:27:20|335.23|332.53|335.44|332.74|335.45|332.75|335.21|332.51|15
1738679250000|2025-02-04 14:27:30|335.46|332.76|335.43|332.73|335.47|332.77|335.43|332.73|5
1738679260000|2025-02-04 14:27:40|335.42|332.72|335.46|332.76|335.46|332.76|335.42|332.72|5
1738679270000|2025-02-04 14:27:50|335.44|332.74|335.39|332.69|335.45|332.75|335.39|332.69|9
1738679280000|2025-02-04 14:28:00|335.35|332.65|335.52|332.82|335.52|332.82|335.34|332.64|10
1738679290000|2025-02-04 14:28:10|335.53|332.83|335.93|333.23|335.93|333.23|335.52|332.82|19
1738679300000|2025-02-04 14:28:20|335.94|333.24|335.84|333.14|335.94|333.24|335.84|333.14|9
1738679310000|2025-02-04 14:28:30|335.81|333.11|336.08|333.38|336.09|333.39|335.81|333.11|16
1738679320000|2025-02-04 14:28:40|336.1|333.4|336.21|333.51|336.22|333.52|336.1|333.4|7
1738679330000|2025-02-04 14:28:50|336.2|333.5|336.16|333.46|336.2|333.5|336.14|333.44|9
1738679340000|2025-02-04 14:29:00|336.15|333.45|336.13|333.43|336.15|333.45|336.07|333.37|6
1738679350000|2025-02-04 14:29:10|336.12|333.42|336.01|333.31|336.12|333.42|335.97|333.27|10
1738679360000|2025-02-04 14:29:20|336|333.3|335.95|333.25|336|333.3|335.9|333.2|13
1738679370000|2025-02-04 14:29:30|335.94|333.24|335.94|333.24|335.97|333.27|335.94|333.24|7
1738679380000|2025-02-04 14:29:40|335.93|333.23|335.81|333.11|335.94|333.24|335.79|333.09|10
1738679390000|2025-02-04 14:29:50|335.8|333.1|335.81|333.11|335.81|333.11|335.78|333.08|8
1738679400000|2025-02-04 14:30:00|335.82|333.12|335.53|332.83|335.82|333.12|335.53|332.83|23
1738679410000|2025-02-04 14:30:10|335.5|332.8|335.44|332.74|335.53|332.83|335.44|332.74|11
1738679420000|2025-02-04 14:30:20|335.43|332.73|335.19|332.49|335.43|332.73|335.04|332.34|25
1738679430000|2025-02-04 14:30:30|335.2|332.5|335.17|332.47|335.25|332.55|335.1|332.4|19
1738679440000|2025-02-04 14:30:40|335.18|332.48|334.99|332.29|335.18|332.48|334.94|332.24|17
1738679450000|2025-02-04 14:30:50|334.98|332.28|335.19|332.49|335.19|332.49|334.92|332.22|12
1738679460000|2025-02-04 14:31:00|335.18|332.48|334.94|332.24|335.19|332.49|334.85|332.15|12
1738679470000|2025-02-04 14:31:10|334.96|332.26|335.26|332.56|335.26|332.56|334.88|332.18|23
1738679480000|2025-02-04 14:31:20|335.25|332.55|335.16|332.46|335.25|332.55|335.14|332.44|14
1738679490000|2025-02-04 14:31:30|335.17|332.47|335.44|332.74|335.45|332.75|335.17|332.47|12
1738679500000|2025-02-04 14:31:40|335.59|332.89|336.23|333.53|336.23|333.53|335.58|332.88|20
1738679510000|2025-02-04 14:31:50|336.24|333.54|336.26|333.56|336.26|333.56|336.23|333.53|8
1738679520000|2025-02-04 14:32:00|336.42|333.72|336.93|334.23|337.02|334.32|336.42|333.72|24
1738679530000|2025-02-04 14:32:10|336.96|334.26|336.92|334.22|336.98|334.28|336.9|334.2|9
1738679540000|2025-02-04 14:32:20|336.93|334.23|337.34|334.64|337.35|334.65|336.93|334.23|15
1738679550000|2025-02-04 14:32:30|337.35|334.65|337.35|334.65|337.35|334.65|337.16|334.46|18
1738679560000|2025-02-04 14:32:40|337.31|334.61|337.56|334.86|337.56|334.86|337.31|334.61|10
1738679570000|2025-02-04 14:32:50|337.58|334.88|338.17|335.47|338.64|335.94|337.58|334.88|16
1738679580000|2025-02-04 14:33:00|338.21|335.51|338.72|336.02|338.72|336.02|338.21|335.51|23
1738679590000|2025-02-04 14:33:10|338.81|336.11|340.16|337.46|340.16|337.46|338.81|336.11|22
1738679600000|2025-02-04 14:33:20|340.23|337.53|340.53|337.83|340.57|337.87|340|337.3|20
1738679610000|2025-02-04 14:33:30|340.57|337.87|340.27|337.57|340.59|337.89|340.21|337.51|20
1738679620000|2025-02-04 14:33:40|340.28|337.58|339.83|337.13|340.28|337.58|339.83|337.13|22
1738679630000|2025-02-04 14:33:50|339.81|337.11|339.76|337.06|339.81|337.11|339.62|336.92|18
1738679640000|2025-02-04 14:34:00|339.77|337.07|339.7|337|339.77|337.07|339.61|336.91|14
1738679650000|2025-02-04 14:34:10|339.76|337.06|339.84|337.14|339.84|337.14|339.59|336.89|15
1738679660000|2025-02-04 14:34:20|339.97|337.27|340.39|337.69|340.39|337.69|339.97|337.27|15
1738679670000|2025-02-04 14:34:30|340.4|337.7|340.16|337.46|340.45|337.75|340.15|337.45|10
1738679680000|2025-02-04 14:34:40|340.15|337.45|340.18|337.48|340.18|337.48|339.94|337.24|16
1738679690000|2025-02-04 14:34:50|340.12|337.42|339.81|337.11|340.12|337.42|339.79|337.09|19
1738679700000|2025-02-04 14:35:00|339.65|336.95|339.24|336.54|339.69|336.99|339.2|336.5|19
1738679710000|2025-02-04 14:35:10|339.26|336.56|339.4|336.7|339.48|336.78|339.26|336.56|17
1738679720000|2025-02-04 14:35:20|339.38|336.68|339.39|336.69|339.52|336.82|339.37|336.67|13
1738679730000|2025-02-04 14:35:30|339.35|336.65|339.62|336.92|339.71|337.01|339.33|336.63|14
1738679740000|2025-02-04 14:35:40|339.61|336.91|339.11|336.41|339.61|336.91|339.11|336.41|18
1738679750000|2025-02-04 14:35:50|339.14|336.44|339|336.3|339.14|336.44|338.96|336.26|16
1738679760000|2025-02-04 14:36:00|339.04|336.34|339.82|337.12|339.82|337.12|339.04|336.34|12
1738679770000|2025-02-04 14:36:10|339.85|337.15|340.13|337.43|340.33|337.63|339.85|337.15|14
1738679780000|2025-02-04 14:36:20|340.14|337.44|339.69|336.99|340.14|337.44|339.69|336.99|15
1738679790000|2025-02-04 14:36:30|339.74|337.04|339.55|336.85|339.8|337.1|339.54|336.84|20
1738679800000|2025-02-04 14:36:40|339.54|336.84|339.39|336.69|339.58|336.88|339.32|336.62|20
1738679810000|2025-02-04 14:36:50|339.43|336.73|338.75|336.05|339.43|336.73|338.67|335.97|19
1738679820000|2025-02-04 14:37:00|338.71|336.01|338.19|335.49|338.71|336.01|338.08|335.38|25
1738679830000|2025-02-04 14:37:10|338.25|335.55|338|335.3|338.25|335.55|337.86|335.16|26
1738679840000|2025-02-04 14:37:20|338.04|335.34|338.67|335.97|338.77|336.07|338.04|335.34|20
1738679850000|2025-02-04 14:37:30|338.72|336.02|339.01|336.31|339.01|336.31|338.72|336.02|15
1738679860000|2025-02-04 14:37:40|339|336.3|338.8|336.1|339.01|336.31|338.79|336.09|12
1738679870000|2025-02-04 14:37:50|338.72|336.02|338.77|336.07|338.91|336.21|338.62|335.92|20
1738679880000|2025-02-04 14:38:00|338.8|336.1|339.76|337.06|339.84|337.14|338.74|336.04|16
1738679890000|2025-02-04 14:38:10|339.84|337.14|339.84|337.14|339.85|337.15|339.71|337.01|18
1738679900000|2025-02-04 14:38:20|339.82|337.12|340.16|337.46|340.18|337.48|339.82|337.12|14
1738679910000|2025-02-04 14:38:30|340.17|337.47|340.02|337.32|340.19|337.49|339.99|337.29|15
1738679920000|2025-02-04 14:38:40|340.01|337.31|340.2|337.5|340.2|337.5|339.98|337.28|11
1738679930000|2025-02-04 14:38:50|340.19|337.49|340.12|337.42|340.2|337.5|340.06|337.36|16
1738679940000|2025-02-04 14:39:00|340.05|337.35|339.49|336.79|340.05|337.35|339.36|336.66|22
1738679950000|2025-02-04 14:39:10|339.5|336.8|340.34|337.64|340.34|337.64|339.5|336.8|13
1738679960000|2025-02-04 14:39:20|340.35|337.65|340.5|337.8|340.5|337.8|340.35|337.65|15
1738679970000|2025-02-04 14:39:30|340.52|337.82|340.79|338.09|340.91|338.21|340.52|337.82|19
1738679980000|2025-02-04 14:39:40|340.8|338.1|340.75|338.05|340.84|338.14|340.7|338|12
1738679990000|2025-02-04 14:39:50|340.76|338.06|340.6|337.9|340.82|338.12|340.59|337.89|17
1738680000000|2025-02-04 14:40:00|340.61|337.91|340.09|337.39|340.61|337.91|340.09|337.39|16
1738680010000|2025-02-04 14:40:10|340.02|337.32|339.79|337.09|340.06|337.36|339.61|336.91|23
1738680020000|2025-02-04 14:40:20|339.8|337.1|340.16|337.46|340.16|337.46|339.8|337.1|16
1738680030000|2025-02-04 14:40:30|340.17|337.47|340.12|337.42|340.51|337.81|339.99|337.29|19
1738680040000|2025-02-04 14:40:40|340.17|337.47|340.2|337.5|340.51|337.81|340.17|337.47|20
1738680050000|2025-02-04 14:40:50|340.21|337.51|339.94|337.24|340.21|337.51|339.92|337.22|13
1738680060000|2025-02-04 14:41:00|339.95|337.25|339.79|337.09|340.01|337.31|339.79|337.09|11
1738680070000|2025-02-04 14:41:10|339.8|337.1|339.67|336.97|339.81|337.11|339.67|336.97|7
1738680080000|2025-02-04 14:41:20|339.66|336.96|339.6|336.9|339.79|337.09|339.6|336.9|14
1738680090000|2025-02-04 14:41:30|339.59|336.89|339.35|336.65|339.69|336.99|339.34|336.64|13
1738680100000|2025-02-04 14:41:40|339.39|336.69|339.37|336.67|339.44|336.74|339.3|336.6|15
1738680110000|2025-02-04 14:41:50|339.36|336.66|339.46|336.76|339.46|336.76|339.36|336.66|16
1738680120000|2025-02-04 14:42:00|339.47|336.77|339.28|336.58|339.67|336.97|339.2|336.5|18
1738680130000|2025-02-04 14:42:10|339.29|336.59|339.46|336.76|339.57|336.87|339.29|336.59|21
1738680140000|2025-02-04 14:42:20|339.52|336.82|339.31|336.61|339.52|336.82|339.29|336.59|13
1738680150000|2025-02-04 14:42:30|339.28|336.58|339.22|336.52|339.32|336.62|339.19|336.49|16
1738680160000|2025-02-04 14:42:40|339.23|336.53|339.16|336.46|339.23|336.53|339.12|336.42|11
1738680170000|2025-02-04 14:42:50|339.17|336.47|339.9|337.2|340.01|337.31|339.17|336.47|20
1738680180000|2025-02-04 14:43:00|339.89|337.19|339.84|337.14|339.91|337.21|339.77|337.07|12
1738680190000|2025-02-04 14:43:10|339.85|337.15|340.49|337.79|340.49|337.79|339.85|337.15|14
1738680200000|2025-02-04 14:43:20|340.54|337.84|340.46|337.76|340.56|337.86|340.46|337.76|11
1738680210000|2025-02-04 14:43:30|340.55|337.85|340.18|337.48|340.55|337.85|340.14|337.44|16
1738680220000|2025-02-04 14:43:40|340.19|337.49|340.57|337.87|340.57|337.87|340.19|337.49|13
1738680230000|2025-02-04 14:43:50|340.63|337.93|340.53|337.83|340.63|337.93|340.35|337.65|22
1738680240000|2025-02-04 14:44:00|340.47|337.77|339.84|337.14|340.47|337.77|339.83|337.13|23
1738680250000|2025-02-04 14:44:10|339.73|337.03|339.64|336.94|339.73|337.03|339.64|336.94|7
1738680260000|2025-02-04 14:44:20|339.65|336.95|340.03|337.33|340.03|337.33|339.64|336.94|16
1738680270000|2025-02-04 14:44:30|340.07|337.37|340.27|337.57|340.27|337.57|340.02|337.32|10
1738680280000|2025-02-04 14:44:40|340.28|337.58|340.76|338.06|340.76|338.06|340.28|337.58|15
1738680290000|2025-02-04 14:44:50|340.73|338.03|340.71|338.01|340.73|338.03|340.69|337.99|4
1738680300000|2025-02-04 14:45:00|340.72|338.02|341.24|338.54|341.25|338.55|340.69|337.99|19
1738680310000|2025-02-04 14:45:10|341.25|338.55|341.21|338.51|341.3|338.6|341.12|338.42|20
1738680320000|2025-02-04 14:45:20|341.23|338.53|341.16|338.46|341.28|338.58|341.08|338.38|17
1738680330000|2025-02-04 14:45:30|341.2|338.5|341.57|338.87|341.62|338.92|341.2|338.5|14
1738680340000|2025-02-04 14:45:40|341.42|338.72|341.05|338.35|341.45|338.75|341.05|338.35|10
1738680350000|2025-02-04 14:45:50|341.1|338.4|340.67|337.97|341.13|338.43|340.67|337.97|19
1738680360000|2025-02-04 14:46:00|340.66|337.96|340.36|337.66|340.66|337.96|340.31|337.61|17
1738680370000|2025-02-04 14:46:10|340.37|337.67|340.34|337.64|340.45|337.75|340.33|337.63|15
1738680380000|2025-02-04 14:46:20|340.33|337.63|340.33|337.63|340.34|337.64|340.2|337.5|19
1738680390000|2025-02-04 14:46:30|340.22|337.52|340.15|337.45|340.22|337.52|340.15|337.45|11
1738680400000|2025-02-04 14:46:40|340.1|337.4|340.16|337.46|340.28|337.58|340|337.3|19
1738680410000|2025-02-04 14:46:50|340.12|337.42|340.05|337.35|340.12|337.42|339.97|337.27|13
1738680420000|2025-02-04 14:47:00|340.19|337.49|340.32|337.62|340.44|337.74|340.19|337.49|19
1738680430000|2025-02-04 14:47:10|340.28|337.58|339.92|337.22|340.3|337.6|339.83|337.13|14
1738680440000|2025-02-04 14:47:20|339.93|337.23|339.54|336.84|339.93|337.23|339.54|336.84|19
1738680450000|2025-02-04 14:47:30|339.53|336.83|339.61|336.91|339.61|336.91|339.46|336.76|14
1738680460000|2025-02-04 14:47:40|339.62|336.92|339.31|336.61|339.62|336.92|339.31|336.61|18
1738680470000|2025-02-04 14:47:50|339.34|336.64|339.06|336.36|339.38|336.68|339.03|336.33|25
1738680480000|2025-02-04 14:48:00|338.98|336.28|338.46|335.76|338.98|336.28|338.45|335.75|25
1738680490000|2025-02-04 14:48:10|338.55|335.85|338.93|336.23|338.93|336.23|338.55|335.85|18
1738680500000|2025-02-04 14:48:20|338.91|336.21|338.78|336.08|339.03|336.33|338.66|335.96|19
1738680510000|2025-02-04 14:48:30|338.82|336.12|338.8|336.1|338.97|336.27|338.66|335.96|18
1738680520000|2025-02-04 14:48:40|338.76|336.06|338.73|336.03|338.9|336.2|338.68|335.98|21
1738680530000|2025-02-04 14:48:50|338.69|335.99|338.51|335.81|338.69|335.99|338.49|335.79|18
1738680540000|2025-02-04 14:49:00|338.5|335.8|338.46|335.76|338.54|335.84|338.07|335.37|21
1738680550000|2025-02-04 14:49:10|338.48|335.78|339|336.3|339.07|336.37|338.46|335.76|21
1738680560000|2025-02-04 14:49:20|338.95|336.25|338.9|336.2|338.95|336.25|338.72|336.02|17
1738680570000|2025-02-04 14:49:30|338.94|336.24|339.04|336.34|339.28|336.58|338.94|336.24|16
1738680580000|2025-02-04 14:49:40|339.05|336.35|339.02|336.32|339.08|336.38|338.94|336.24|16
1738680590000|2025-02-04 14:49:50|339.01|336.31|338.93|336.23|339.01|336.31|338.92|336.22|11
1738680600000|2025-02-04 14:50:00|338.96|336.26|339.55|336.85|339.56|336.86|338.96|336.26|22
1738680610000|2025-02-04 14:50:10|339.56|336.86|339.76|337.06|339.76|337.06|339.48|336.78|13
1738680620000|2025-02-04 14:50:20|339.77|337.07|339.56|336.86|339.77|337.07|339.55|336.85|17
1738680630000|2025-02-04 14:50:30|339.58|336.88|339.32|336.62|339.71|337.01|339.32|336.62|20
1738680640000|2025-02-04 14:50:40|339.27|336.57|338.91|336.21|339.27|336.57|338.91|336.21|13
1738680650000|2025-02-04 14:50:50|338.85|336.15|338.8|336.1|338.87|336.17|338.79|336.09|15
1738680660000|2025-02-04 14:51:00|338.71|336.01|338.54|335.84|338.71|336.01|338.34|335.64|21
1738680670000|2025-02-04 14:51:10|338.57|335.87|338.61|335.91|338.74|336.04|338.57|335.87|11
1738680680000|2025-02-04 14:51:20|338.6|335.9|338.46|335.76|338.61|335.91|338.4|335.7|12
1738680690000|2025-02-04 14:51:30|338.51|335.81|338.9|336.2|339.03|336.33|338.51|335.81|17
1738680700000|2025-02-04 14:51:40|338.94|336.24|338.81|336.11|338.94|336.24|338.81|336.11|13
1738680710000|2025-02-04 14:51:50|338.84|336.14|338.84|336.14|338.84|336.14|338.67|335.97|14
1738680720000|2025-02-04 14:52:00|338.82|336.12|338.66|335.96|338.82|336.12|338.65|335.95|16
1738680730000|2025-02-04 14:52:10|338.69|335.99|338.97|336.27|339.03|336.33|338.69|335.99|14
1738680740000|2025-02-04 14:52:20|338.98|336.28|339.48|336.78|339.52|336.82|338.98|336.28|18
1738680750000|2025-02-04 14:52:30|339.51|336.81|339.45|336.75|339.54|336.84|339.31|336.61|15
1738680760000|2025-02-04 14:52:40|339.46|336.76|339.5|336.8|339.5|336.8|339.38|336.68|10
1738680770000|2025-02-04 14:52:50|339.46|336.76|339.87|337.17|339.88|337.18|339.45|336.75|12
1738680780000|2025-02-04 14:53:00|339.82|337.12|340.39|337.69|340.44|337.74|339.82|337.12|14
1738680790000|2025-02-04 14:53:10|340.4|337.7|340.3|337.6|340.4|337.7|340.29|337.59|11
1738680800000|2025-02-04 14:53:20|340.35|337.65|340.32|337.62|340.35|337.65|340.3|337.6|6
1738680810000|2025-02-04 14:53:30|340.28|337.58|340.14|337.44|340.3|337.6|340.11|337.41|12
1738680820000|2025-02-04 14:53:40|340.18|337.48|340.45|337.75|340.48|337.78|340.18|337.48|17
1738680830000|2025-02-04 14:53:50|340.48|337.78|340.41|337.71|340.52|337.82|340.38|337.68|16
1738680840000|2025-02-04 14:54:00|340.42|337.72|340.22|337.52|340.42|337.72|340.22|337.52|13
1738680850000|2025-02-04 14:54:10|340.21|337.51|340.12|337.42|340.21|337.51|340.04|337.34|12
1738680860000|2025-02-04 14:54:20|340.13|337.43|340.1|337.4|340.17|337.47|340.1|337.4|6
1738680870000|2025-02-04 14:54:30|340.09|337.39|340.05|337.35|340.09|337.39|339.98|337.28|7
1738680880000|2025-02-04 14:54:40|340.01|337.31|339.89|337.19|340.02|337.32|339.89|337.19|15
1738680890000|2025-02-04 14:54:50|339.87|337.17|339.86|337.16|339.87|337.17|339.82|337.12|9
1738680900000|2025-02-04 14:55:00|339.88|337.18|340.04|337.34|340.04|337.34|339.82|337.12|10
1738680910000|2025-02-04 14:55:10|340.03|337.33|340.31|337.61|340.31|337.61|340.03|337.33|11
1738680920000|2025-02-04 14:55:20|340.34|337.64|340.63|337.93|340.63|337.93|340.34|337.64|9
1738680930000|2025-02-04 14:55:30|340.64|337.94|340.64|337.94|340.73|338.03|340.63|337.93|8
1738680940000|2025-02-04 14:55:40|340.65|337.95|340.59|337.89|340.65|337.95|340.5|337.8|12
1738680950000|2025-02-04 14:55:50|340.61|337.91|340.73|338.03|340.74|338.04|340.61|337.91|5
1738680960000|2025-02-04 14:56:00|340.74|338.04|340.55|337.85|340.89|338.19|340.55|337.85|22
1738680970000|2025-02-04 14:56:10|340.56|337.86|340.53|337.83|340.71|338.01|340.52|337.82|19
1738680980000|2025-02-04 14:56:20|340.52|337.82|340.31|337.61|340.52|337.82|340.3|337.6|13
1738680990000|2025-02-04 14:56:30|340.32|337.62|340.55|337.85|340.55|337.85|340.32|337.62|9
1738681000000|2025-02-04 14:56:40|340.52|337.82|340.37|337.67|340.53|337.83|340.37|337.67|9
1738681010000|2025-02-04 14:56:50|340.38|337.68|340.36|337.66|340.42|337.72|340.33|337.63|9
1738681020000|2025-02-04 14:57:00|340.3|337.6|340.06|337.36|340.3|337.6|340.06|337.36|20
1738681030000|2025-02-04 14:57:10|340.05|337.35|339.89|337.19|340.05|337.35|339.89|337.19|8
1738681040000|2025-02-04 14:57:20|339.91|337.21|340.06|337.36|340.16|337.46|339.91|337.21|14
1738681050000|2025-02-04 14:57:30|340.07|337.37|340|337.3|340.07|337.37|339.94|337.24|12
1738681060000|2025-02-04 14:57:40|340.01|337.31|339.89|337.19|340.03|337.33|339.85|337.15|13
1738681070000|2025-02-04 14:57:50|339.88|337.18|339.67|336.97|339.89|337.19|339.67|336.97|11
1738681080000|2025-02-04 14:58:00|339.64|336.94|339.31|336.61|339.64|336.94|339.27|336.57|18
1738681090000|2025-02-04 14:58:10|339.27|336.57|339.26|336.56|339.28|336.58|339.25|336.55|5
1738681100000|2025-02-04 14:58:20|339.29|336.59|339.73|337.03|339.82|337.12|339.29|336.59|16
1738681110000|2025-02-04 14:58:30|339.7|337|339.66|336.96|339.71|337.01|339.64|336.94|6
1738681120000|2025-02-04 14:58:40|339.67|336.97|339.94|337.24|340.04|337.34|339.65|336.95|9
1738681130000|2025-02-04 14:58:50|339.93|337.23|339.88|337.18|339.93|337.23|339.88|337.18|4
1738681140000|2025-02-04 14:59:00|339.87|337.17|339.79|337.09|339.91|337.21|339.79|337.09|9
1738681150000|2025-02-04 14:59:10|339.81|337.11|339.69|336.99|339.82|337.12|339.69|336.99|14
1738681160000|2025-02-04 14:59:20|339.68|336.98|339.48|336.78|339.69|336.99|339.48|336.78|15
1738681170000|2025-02-04 14:59:30|339.51|336.81|339.61|336.91|339.61|336.91|339.51|336.81|9
1738681180000|2025-02-04 14:59:40|339.62|336.92|339.7|337|339.7|337|339.62|336.92|12
1738681190000|2025-02-04 14:59:50|339.72|337.02|339.72|337.02|339.73|337.03|339.71|337.01|6
1738681200000|2025-02-04 15:00:00|339.73|337.03|340.43|337.73|340.43|337.73|339.65|336.95|24
1738681210000|2025-02-04 15:00:10|340.5|337.8|340.77|338.07|341.04|338.34|340.5|337.8|21
1738681220000|2025-02-04 15:00:20|340.76|338.06|340.79|338.09|340.93|338.23|340.75|338.05|15
1738681230000|2025-02-04 15:00:30|340.82|338.12|341|338.3|341.18|338.48|340.82|338.12|18
1738681240000|2025-02-04 15:00:40|341.03|338.33|340.86|338.16|341.04|338.34|340.85|338.15|14
1738681250000|2025-02-04 15:00:50|340.85|338.15|340.44|337.74|340.85|338.15|340.44|337.74|17
1738681260000|2025-02-04 15:01:00|340.43|337.73|339.9|337.2|340.44|337.74|339.82|337.12|18
1738681270000|2025-02-04 15:01:10|339.91|337.21|339.86|337.16|339.97|337.27|339.85|337.15|18
1738681280000|2025-02-04 15:01:20|339.89|337.19|339.73|337.03|339.9|337.2|339.72|337.02|12
1738681290000|2025-02-04 15:01:30|339.72|337.02|339.46|336.76|339.73|337.03|339.46|336.76|23
1738681300000|2025-02-04 15:01:40|339.43|336.73|339.37|336.67|339.43|336.73|339.35|336.65|15
1738681310000|2025-02-04 15:01:50|339.3|336.6|339.29|336.59|339.3|336.6|339.24|336.54|12
1738681320000|2025-02-04 15:02:00|339.3|336.6|339.02|336.32|339.32|336.62|339.01|336.31|14
1738681330000|2025-02-04 15:02:10|338.97|336.27|338.43|335.73|338.97|336.27|338.41|335.71|25
1738681340000|2025-02-04 15:02:20|338.42|335.72|338.41|335.71|338.58|335.88|338.3|335.6|23
1738681350000|2025-02-04 15:02:30|338.42|335.72|338.42|335.72|338.52|335.82|338.33|335.63|18
1738681360000|2025-02-04 15:02:40|338.41|335.71|338.32|335.62|338.5|335.8|338.31|335.61|18
1738681370000|2025-02-04 15:02:50|338.33|335.63|338.27|335.57|338.37|335.67|338.24|335.54|16
1738681380000|2025-02-04 15:03:00|338.26|335.56|338.03|335.33|338.26|335.56|337.9|335.2|23
1738681390000|2025-02-04 15:03:10|338.01|335.31|337.59|334.89|338.01|335.31|337.58|334.88|21
1738681400000|2025-02-04 15:03:20|337.67|334.97|337.68|334.98|337.73|335.03|337.64|334.94|14
1738681410000|2025-02-04 15:03:30|337.65|334.95|338.06|335.36|338.06|335.36|337.64|334.94|16
1738681420000|2025-02-04 15:03:40|338.18|335.48|337.82|335.12|338.19|335.49|337.78|335.08|19
1738681430000|2025-02-04 15:03:50|337.78|335.08|337.68|334.98|337.81|335.11|337.67|334.97|13
1738681440000|2025-02-04 15:04:00|337.69|334.99|337.8|335.1|337.8|335.1|337.55|334.85|18
1738681450000|2025-02-04 15:04:10|337.83|335.13|338.15|335.45|338.19|335.49|337.72|335.02|21
1738681460000|2025-02-04 15:04:20|338.14|335.44|337.65|334.95|338.14|335.44|337.65|334.95|23
1738681470000|2025-02-04 15:04:30|337.62|334.92|337.59|334.89|337.62|334.92|337.53|334.83|6
1738681480000|2025-02-04 15:04:40|337.75|335.05|338.4|335.7|338.43|335.73|337.74|335.04|15
1738681490000|2025-02-04 15:04:50|338.36|335.66|338.28|335.58|338.38|335.68|338.28|335.58|12
1738681500000|2025-02-04 15:05:00|338.23|335.53|338.75|336.05|338.75|336.05|338.22|335.52|13
1738681510000|2025-02-04 15:05:10|338.76|336.06|338.71|336.01|338.76|336.06|338.47|335.77|17
1738681520000|2025-02-04 15:05:20|338.85|336.15|338.78|336.08|339.02|336.32|338.73|336.03|13
1738681530000|2025-02-04 15:05:30|338.79|336.09|339.06|336.36|339.09|336.39|338.78|336.08|16
1738681540000|2025-02-04 15:05:40|339.07|336.37|339.02|336.32|339.09|336.39|339.01|336.31|9
1738681550000|2025-02-04 15:05:50|338.99|336.29|338.72|336.02|338.99|336.29|338.67|335.97|18
1738681560000|2025-02-04 15:06:00|338.71|336.01|338.72|336.02|338.73|336.03|338.7|336|13
1738681570000|2025-02-04 15:06:10|338.71|336.01|338.51|335.81|338.71|336.01|338.5|335.8|9
1738681580000|2025-02-04 15:06:20|338.5|335.8|338.44|335.74|338.51|335.81|338.31|335.61|17
1738681590000|2025-02-04 15:06:30|338.45|335.75|338.71|336.01|338.71|336.01|338.45|335.75|8
1738681600000|2025-02-04 15:06:40|338.72|336.02|338.49|335.79|338.73|336.03|338.45|335.75|13
1738681610000|2025-02-04 15:06:50|338.53|335.83|338.57|335.87|338.6|335.9|338.53|335.83|7
1738681620000|2025-02-04 15:07:00|338.69|335.99|338.99|336.29|338.99|336.29|338.69|335.99|12
1738681630000|2025-02-04 15:07:10|338.98|336.28|338.99|336.29|339|336.3|338.91|336.21|14
1738681640000|2025-02-04 15:07:20|338.98|336.28|338.93|336.23|338.99|336.29|338.77|336.07|15
1738681650000|2025-02-04 15:07:30|338.94|336.24|338.93|336.23|339.1|336.4|338.93|336.23|14
1738681660000|2025-02-04 15:07:40|338.87|336.17|338.84|336.14|338.87|336.17|338.73|336.03|12
1738681670000|2025-02-04 15:07:50|338.83|336.13|338.91|336.21|338.93|336.23|338.76|336.06|13
1738681680000|2025-02-04 15:08:00|338.9|336.2|338.56|335.86|338.97|336.27|338.56|335.86|17
1738681690000|2025-02-04 15:08:10|338.55|335.85|338.28|335.58|338.56|335.86|338.27|335.57|14
1738681700000|2025-02-04 15:08:20|338.21|335.51|338.81|336.11|338.81|336.11|338.21|335.51|16
1738681710000|2025-02-04 15:08:30|338.93|336.23|338.52|335.82|338.93|336.23|338.51|335.81|9
1738681720000|2025-02-04 15:08:40|338.48|335.78|338.69|335.99|338.69|335.99|338.35|335.65|13
1738681730000|2025-02-04 15:08:50|338.64|335.94|338.42|335.72|338.65|335.95|338.42|335.72|15
1738681740000|2025-02-04 15:09:00|338.38|335.68|338.22|335.52|338.39|335.69|338.14|335.44|16
1738681750000|2025-02-04 15:09:10|338.21|335.51|338.19|335.49|338.22|335.52|338.12|335.42|10
1738681760000|2025-02-04 15:09:20|338.24|335.54|339.06|336.36|339.1|336.4|338.24|335.54|19
1738681770000|2025-02-04 15:09:30|339.07|336.37|339.36|336.66|339.36|336.66|339.07|336.37|9
1738681780000|2025-02-04 15:09:40|339.37|336.67|339.23|336.53|339.38|336.68|339.21|336.51|12
1738681790000|2025-02-04 15:09:50|339.26|336.56|339.14|336.44|339.31|336.61|339.14|336.44|10
1738681800000|2025-02-04 15:10:00|339.11|336.41|339.27|336.57|339.27|336.57|338.87|336.17|24
1738681810000|2025-02-04 15:10:10|339.31|336.61|339.29|336.59|339.34|336.64|339.21|336.51|17
1738681820000|2025-02-04 15:10:20|339.3|336.6|339.35|336.65|339.48|336.78|339.29|336.59|15
1738681830000|2025-02-04 15:10:30|339.33|336.63|339.37|336.67|339.37|336.67|339.19|336.49|16
1738681840000|2025-02-04 15:10:40|339.41|336.71|339.23|336.53|339.48|336.78|339.2|336.5|17
1738681850000|2025-02-04 15:10:50|339.24|336.54|339.35|336.65|339.38|336.68|339.21|336.51|18
1738681860000|2025-02-04 15:11:00|339.39|336.69|339.45|336.75|339.66|336.96|339.39|336.69|17
1738681870000|2025-02-04 15:11:10|339.39|336.69|339.22|336.52|339.49|336.79|339.22|336.52|17
1738681880000|2025-02-04 15:11:20|339.23|336.53|339.04|336.34|339.23|336.53|339.01|336.31|21
1738681890000|2025-02-04 15:11:30|339.01|336.31|338.78|336.08|339.02|336.32|338.78|336.08|14
1738681900000|2025-02-04 15:11:40|338.79|336.09|338.79|336.09|338.82|336.12|338.75|336.05|16
1738681910000|2025-02-04 15:11:50|338.8|336.1|339.05|336.35|339.17|336.47|338.8|336.1|14
1738681920000|2025-02-04 15:12:00|339.07|336.37|338.73|336.03|339.07|336.37|338.73|336.03|19
1738681930000|2025-02-04 15:12:10|338.77|336.07|338.59|335.89|338.8|336.1|338.58|335.88|14
1738681940000|2025-02-04 15:12:20|338.58|335.88|338.46|335.76|338.61|335.91|338.43|335.73|18
1738681950000|2025-02-04 15:12:30|338.47|335.77|338.25|335.55|338.62|335.92|338.23|335.53|19
1738681960000|2025-02-04 15:12:40|338.26|335.56|338.11|335.41|338.29|335.59|338.02|335.32|18
1738681970000|2025-02-04 15:12:50|338.12|335.42|337.93|335.23|338.12|335.42|337.93|335.23|9
1738681980000|2025-02-04 15:13:00|337.81|335.11|337.96|335.26|337.98|335.28|337.81|335.11|21
1738681990000|2025-02-04 15:13:10|337.81|335.11|337.82|335.12|337.84|335.14|337.8|335.1|16
1738682000000|2025-02-04 15:13:20|337.78|335.08|337.51|334.81|337.78|335.08|337.51|334.81|15
1738682010000|2025-02-04 15:13:30|337.4|334.7|337.07|334.37|337.41|334.71|337.07|334.37|14
1738682020000|2025-02-04 15:13:40|337.06|334.36|336.96|334.26|337.06|334.36|336.8|334.1|20
1738682030000|2025-02-04 15:13:50|336.79|334.09|336.35|333.65|336.79|334.09|336.33|333.63|20
1738682040000|2025-02-04 15:14:00|336.44|333.74|336.55|333.85|336.6|333.9|336.39|333.69|18
1738682050000|2025-02-04 15:14:10|336.61|333.91|336.57|333.87|336.82|334.12|336.47|333.77|20
1738682060000|2025-02-04 15:14:20|336.62|333.92|336.72|334.02|336.74|334.04|336.62|333.92|11
1738682070000|2025-02-04 15:14:30|336.58|333.88|336.47|333.77|336.6|333.9|336.45|333.75|14
1738682080000|2025-02-04 15:14:40|336.46|333.76|336.36|333.66|336.6|333.9|336.36|333.66|21
1738682090000|2025-02-04 15:14:50|336.37|333.67|336.36|333.66|336.39|333.69|336.31|333.61|17
1738682100000|2025-02-04 15:15:00|336.37|333.67|336.61|333.91|336.61|333.91|336.37|333.67|18
1738682110000|2025-02-04 15:15:10|336.7|334|337.22|334.52|337.22|334.52|336.7|334|20
1738682120000|2025-02-04 15:15:20|337.23|334.53|337.18|334.48|337.43|334.73|337.17|334.47|11
1738682130000|2025-02-04 15:15:30|337.19|334.49|337.29|334.59|337.29|334.59|337.19|334.49|13
1738682140000|2025-02-04 15:15:40|337.34|334.64|337.13|334.43|337.39|334.69|337.13|334.43|14
1738682150000|2025-02-04 15:15:50|337.14|334.44|336.86|334.16|337.14|334.44|336.81|334.11|16
1738682160000|2025-02-04 15:16:00|336.87|334.17|336.99|334.29|336.99|334.29|336.87|334.17|11
1738682170000|2025-02-04 15:16:10|337.15|334.45|337|334.3|337.2|334.5|337|334.3|16
1738682180000|2025-02-04 15:16:20|336.9|334.2|336.73|334.03|336.96|334.26|336.72|334.02|20
1738682190000|2025-02-04 15:16:30|336.72|334.02|336.01|333.31|336.72|334.02|336.01|333.31|21
1738682200000|2025-02-04 15:16:40|336|333.3|335.52|332.82|336|333.3|335.37|332.67|17
1738682210000|2025-02-04 15:16:50|335.48|332.78|335.41|332.71|335.59|332.89|335.37|332.67|15
1738682220000|2025-02-04 15:17:00|335.42|332.72|334.49|331.79|335.42|332.72|334.18|331.48|24
1738682230000|2025-02-04 15:17:10|334.33|331.63|334|331.3|334.35|331.65|333.8|331.1|21
1738682240000|2025-02-04 15:17:20|334.08|331.38|333.51|330.81|334.08|331.38|333.04|330.34|31
1738682250000|2025-02-04 15:17:30|333.56|330.86|332.64|329.94|333.56|330.86|332.47|329.77|34
1738682260000|2025-02-04 15:17:40|332.7|330|332.1|329.4|332.94|330.24|332.1|329.4|28
1738682270000|2025-02-04 15:17:50|332.05|329.35|331.48|328.78|332.52|329.82|331.05|328.35|35
1738682280000|2025-02-04 15:18:00|331.59|328.89|332.46|329.76|332.46|329.76|331.59|328.89|18
1738682290000|2025-02-04 15:18:10|332.43|329.73|331.48|328.78|332.43|329.73|331.18|328.48|20
1738682300000|2025-02-04 15:18:20|331.54|328.84|331.97|329.27|332.3|329.6|331.48|328.78|23
1738682310000|2025-02-04 15:18:30|331.9|329.2|332.29|329.59|332.36|329.66|331.49|328.79|20
1738682320000|2025-02-04 15:18:40|332.35|329.65|332.51|329.81|332.6|329.9|332.24|329.54|17
1738682330000|2025-02-04 15:18:50|332.52|329.82|332.39|329.69|332.52|329.82|332.38|329.68|14
1738682340000|2025-02-04 15:19:00|332.43|329.73|332.32|329.62|332.79|330.09|332.11|329.41|21
1738682350000|2025-02-04 15:19:10|332.57|329.87|332.46|329.76|332.81|330.11|332.41|329.71|19
1738682360000|2025-02-04 15:19:20|332.52|329.82|333.05|330.35|333.05|330.35|332.24|329.54|21
1738682370000|2025-02-04 15:19:30|333.17|330.47|334.01|331.31|334.01|331.31|333.17|330.47|19
1738682380000|2025-02-04 15:19:40|334|331.3|333.26|330.56|334|331.3|333.26|330.56|23
1738682390000|2025-02-04 15:19:50|333.24|330.54|333.11|330.41|333.28|330.58|332.99|330.29|13
1738682400000|2025-02-04 15:20:00|333.15|330.45|333.6|330.9|333.64|330.94|333.15|330.45|19
1738682410000|2025-02-04 15:20:10|333.61|330.91|333.89|331.19|333.89|331.19|333.26|330.56|23
1738682420000|2025-02-04 15:20:20|333.88|331.18|333.48|330.78|333.91|331.21|333.48|330.78|20
1738682430000|2025-02-04 15:20:30|333.49|330.79|332.8|330.1|333.49|330.79|332.54|329.84|21
1738682440000|2025-02-04 15:20:40|332.81|330.11|332.98|330.28|333.01|330.31|332.72|330.02|15
1738682450000|2025-02-04 15:20:50|332.99|330.29|332.76|330.06|332.99|330.29|332.66|329.96|20
1738682460000|2025-02-04 15:21:00|332.66|329.96|333.86|331.16|333.86|331.16|332.66|329.96|24
1738682470000|2025-02-04 15:21:10|333.83|331.13|333.9|331.2|334.06|331.36|333.83|331.13|12
1738682480000|2025-02-04 15:21:20|333.96|331.26|334.72|332.02|334.77|332.07|333.96|331.26|13
1738682490000|2025-02-04 15:21:30|334.77|332.07|333.96|331.26|334.78|332.08|333.96|331.26|14
1738682500000|2025-02-04 15:21:40|333.97|331.27|334.68|331.98|334.78|332.08|333.9|331.2|23
1738682510000|2025-02-04 15:21:50|334.69|331.99|334.92|332.22|334.96|332.26|334.66|331.96|20
1738682520000|2025-02-04 15:22:00|334.93|332.23|334.76|332.06|335.16|332.46|334.76|332.06|25
1738682530000|2025-02-04 15:22:10|334.77|332.07|334.64|331.94|334.98|332.28|334.46|331.76|21
1738682540000|2025-02-04 15:22:20|334.82|332.12|335.14|332.44|335.14|332.44|334.75|332.05|19
1738682550000|2025-02-04 15:22:30|335.2|332.5|335.13|332.43|335.45|332.75|335.03|332.33|19
1738682560000|2025-02-04 15:22:40|335.14|332.44|334.41|331.71|335.16|332.46|334.41|331.71|21
1738682570000|2025-02-04 15:22:50|334.54|331.84|334.12|331.42|334.62|331.92|334.12|331.42|12
1738682580000|2025-02-04 15:23:00|334.1|331.4|334.1|331.4|334.31|331.61|333.95|331.25|18
1738682590000|2025-02-04 15:23:10|334.15|331.45|334.73|332.03|334.87|332.17|334.15|331.45|23
1738682600000|2025-02-04 15:23:20|334.78|332.08|334.28|331.58|334.79|332.09|334.26|331.56|24
1738682610000|2025-02-04 15:23:30|334.35|331.65|334.16|331.46|334.36|331.66|334.14|331.44|11
1738682620000|2025-02-04 15:23:40|334.11|331.41|334.51|331.81|334.65|331.95|334.08|331.38|20
1738682630000|2025-02-04 15:23:50|334.47|331.77|334.24|331.54|334.5|331.8|334.21|331.51|13
1738682640000|2025-02-04 15:24:00|334.22|331.52|334.38|331.68|334.38|331.68|334.02|331.32|18
1738682650000|2025-02-04 15:24:10|334.37|331.67|334.34|331.64|334.44|331.74|334.16|331.46|14
1738682660000|2025-02-04 15:24:20|334.38|331.68|334.48|331.78|334.62|331.92|334.32|331.62|18
1738682670000|2025-02-04 15:24:30|334.44|331.74|334.79|332.09|334.79|332.09|334.27|331.57|16
1738682680000|2025-02-04 15:24:40|334.78|332.08|334.65|331.95|334.83|332.13|334.49|331.79|13
1738682690000|2025-02-04 15:24:50|334.66|331.96|334.69|331.99|334.87|332.17|334.66|331.96|14
1738682700000|2025-02-04 15:25:00|334.57|331.87|335.17|332.47|335.17|332.47|334.42|331.72|19
1738682710000|2025-02-04 15:25:10|335.15|332.45|335.28|332.58|335.33|332.63|335.14|332.44|18
1738682720000|2025-02-04 15:25:20|335.16|332.46|335.61|332.91|335.61|332.91|335.09|332.39|15
1738682730000|2025-02-04 15:25:30|335.62|332.92|335.43|332.73|335.63|332.93|335.23|332.53|18
1738682740000|2025-02-04 15:25:40|335.66|332.96|335.74|333.04|335.74|333.04|335.65|332.95|8
1738682750000|2025-02-04 15:25:50|335.75|333.05|335.74|333.04|335.77|333.07|335.74|333.04|6
1738682760000|2025-02-04 15:26:00|335.75|333.05|334.72|332.02|335.75|333.05|334.71|332.01|20
1738682770000|2025-02-04 15:26:10|334.73|332.03|335.41|332.71|335.41|332.71|334.73|332.03|16
1738682780000|2025-02-04 15:26:20|335.4|332.7|335.55|332.85|335.58|332.88|335.4|332.7|13
1738682790000|2025-02-04 15:26:30|335.45|332.75|335.46|332.76|335.46|332.76|335.36|332.66|15
1738682800000|2025-02-04 15:26:40|335.45|332.75|336.21|333.51|336.21|333.51|335.35|332.65|17
1738682810000|2025-02-04 15:26:50|336.17|333.47|336.16|333.46|336.18|333.48|336.11|333.41|12
1738682820000|2025-02-04 15:27:00|336.21|333.51|336.27|333.57|336.32|333.62|336.21|333.51|11
1738682830000|2025-02-04 15:27:10|336.28|333.58|335.43|332.73|336.28|333.58|335.39|332.69|24
1738682840000|2025-02-04 15:27:20|335.44|332.74|335.62|332.92|335.65|332.95|335.44|332.74|8
1738682850000|2025-02-04 15:27:30|335.66|332.96|335.28|332.58|335.68|332.98|335.2|332.5|17
1738682860000|2025-02-04 15:27:40|335.32|332.62|335.63|332.93|335.64|332.94|335.32|332.62|14
1738682870000|2025-02-04 15:27:50|335.64|332.94|335.63|332.93|335.64|332.94|335.49|332.79|10
1738682880000|2025-02-04 15:28:00|335.75|333.05|336.35|333.65|336.35|333.65|335.75|333.05|16
1738682890000|2025-02-04 15:28:10|336.42|333.72|336.1|333.4|336.42|333.72|335.97|333.27|13
1738682900000|2025-02-04 15:28:20|336.09|333.39|335.91|333.21|336.13|333.43|335.91|333.21|15
1738682910000|2025-02-04 15:28:30|335.9|333.2|335.53|332.83|335.9|333.2|335.5|332.8|23
1738682920000|2025-02-04 15:28:40|335.56|332.86|335.86|333.16|335.88|333.18|335.56|332.86|11
1738682930000|2025-02-04 15:28:50|335.87|333.17|335.6|332.9|335.87|333.17|335.58|332.88|12
1738682940000|2025-02-04 15:29:00|335.56|332.86|335.31|332.61|335.6|332.9|335.26|332.56|15
1738682950000|2025-02-04 15:29:10|335.32|332.62|335.65|332.95|335.66|332.96|335.3|332.6|15
1738682960000|2025-02-04 15:29:20|335.66|332.96|335.53|332.83|335.66|332.96|335.41|332.71|15
1738682970000|2025-02-04 15:29:30|335.44|332.74|335.17|332.47|335.45|332.75|335.08|332.38|19
1738682980000|2025-02-04 15:29:40|335.22|332.52|335.18|332.48|335.27|332.57|335.18|332.48|11
1738682990000|2025-02-04 15:29:50|335.16|332.46|334.89|332.19|335.22|332.52|334.89|332.19|16
1738683000000|2025-02-04 15:30:00|334.91|332.21|334.55|331.85|335.04|332.34|334.52|331.82|26
1738683010000|2025-02-04 15:30:10|334.46|331.76|334.27|331.57|334.55|331.85|334.2|331.5|24
1738683020000|2025-02-04 15:30:20|334.17|331.47|334.1|331.4|334.17|331.47|333.99|331.29|17
1738683030000|2025-02-04 15:30:30|334.15|331.45|334.34|331.64|334.34|331.64|334.07|331.37|18
1738683040000|2025-02-04 15:30:40|334.35|331.65|334.33|331.63|334.54|331.84|334.29|331.59|22
1738683050000|2025-02-04 15:30:50|334.22|331.52|334.18|331.48|334.22|331.52|334.14|331.44|15
1738683060000|2025-02-04 15:31:00|334.17|331.47|333.97|331.27|334.18|331.48|333.76|331.06|21
1738683070000|2025-02-04 15:31:10|333.99|331.29|333.58|330.88|333.99|331.29|333.58|330.88|16
1738683080000|2025-02-04 15:31:20|333.59|330.89|334.42|331.72|334.42|331.72|333.56|330.86|25
1738683090000|2025-02-04 15:31:30|334.48|331.78|334.54|331.84|334.61|331.91|334.48|331.78|17
1738683100000|2025-02-04 15:31:40|334.55|331.85|334.9|332.2|334.9|332.2|334.55|331.85|11
1738683110000|2025-02-04 15:31:50|334.89|332.19|335.11|332.41|335.12|332.42|334.89|332.19|11
1738683120000|2025-02-04 15:32:00|335.14|332.44|335.37|332.67|335.43|332.73|335.11|332.41|22
1738683130000|2025-02-04 15:32:10|335.41|332.71|335.28|332.58|335.43|332.73|335.17|332.47|20
1738683140000|2025-02-04 15:32:20|335.31|332.61|335.51|332.81|335.67|332.97|335.31|332.61|23
1738683150000|2025-02-04 15:32:30|335.52|332.82|335.14|332.44|335.52|332.82|334.95|332.25|22
1738683160000|2025-02-04 15:32:40|335.19|332.49|335.46|332.76|335.5|332.8|335.19|332.49|16
1738683170000|2025-02-04 15:32:50|335.47|332.77|334.98|332.28|335.47|332.77|334.97|332.27|18
1738683180000|2025-02-04 15:33:00|334.97|332.27|335.05|332.35|335.12|332.42|334.74|332.04|21
1738683190000|2025-02-04 15:33:10|335|332.3|335.48|332.78|335.48|332.78|334.89|332.19|20
1738683200000|2025-02-04 15:33:20|335.51|332.81|335.75|333.05|335.75|333.05|335.51|332.81|15
1738683210000|2025-02-04 15:33:30|335.77|333.07|335.65|332.95|335.77|333.07|335.44|332.74|20
1738683220000|2025-02-04 15:33:40|335.66|332.96|336.05|333.35|336.08|333.38|335.66|332.96|19
1738683230000|2025-02-04 15:33:50|336.06|333.36|336.21|333.51|336.21|333.51|336.06|333.36|18
1738683240000|2025-02-04 15:34:00|336.19|333.49|335.86|333.16|336.2|333.5|335.48|332.78|25
1738683250000|2025-02-04 15:34:10|335.87|333.17|335.9|333.2|335.95|333.25|335.85|333.15|10
1738683260000|2025-02-04 15:34:20|335.91|333.21|336.2|333.5|336.2|333.5|335.91|333.21|17
1738683270000|2025-02-04 15:34:30|336.15|333.45|336.08|333.38|336.15|333.45|335.73|333.03|22
1738683280000|2025-02-04 15:34:40|336.09|333.39|336.24|333.54|336.24|333.54|336.07|333.37|15
1738683290000|2025-02-04 15:34:50|336.25|333.55|336.03|333.33|336.29|333.59|336.03|333.33|19
1738683300000|2025-02-04 15:35:00|335.86|333.16|336.62|333.92|336.62|333.92|335.73|333.03|23
1738683310000|2025-02-04 15:35:10|336.63|333.93|336.53|333.83|336.7|334|336.53|333.83|15
1738683320000|2025-02-04 15:35:20|336.54|333.84|336.66|333.96|336.66|333.96|336.25|333.55|24
1738683330000|2025-02-04 15:35:30|336.67|333.97|336.82|334.12|336.97|334.27|336.67|333.97|18
1738683340000|2025-02-04 15:35:40|336.83|334.13|336.5|333.8|336.92|334.22|336.47|333.77|24
1738683350000|2025-02-04 15:35:50|336.38|333.68|336.44|333.74|336.71|334.01|336.38|333.68|16
1738683360000|2025-02-04 15:36:00|336.47|333.77|336.73|334.03|336.73|334.03|336.4|333.7|18
1738683370000|2025-02-04 15:36:10|336.74|334.04|336.11|333.41|336.74|334.04|336.04|333.34|15
1738683380000|2025-02-04 15:36:20|336.16|333.46|336.6|333.9|336.62|333.92|336.16|333.46|14
1738683390000|2025-02-04 15:36:30|336.61|333.91|336.36|333.66|336.62|333.92|336.35|333.65|15
1738683400000|2025-02-04 15:36:40|336.37|333.67|336.56|333.86|336.69|333.99|336.37|333.67|22
1738683410000|2025-02-04 15:36:50|336.57|333.87|336.27|333.57|336.59|333.89|336.26|333.56|14
1738683420000|2025-02-04 15:37:00|336.17|333.47|336.23|333.53|336.31|333.61|336.06|333.36|15
1738683430000|2025-02-04 15:37:10|336.24|333.54|336.63|333.93|336.63|333.93|336.24|333.54|16
1738683440000|2025-02-04 15:37:20|336.65|333.95|336.45|333.75|336.65|333.95|336.37|333.67|17
1738683450000|2025-02-04 15:37:30|336.46|333.76|336.32|333.62|336.46|333.76|336.19|333.49|22
1738683460000|2025-02-04 15:37:40|336.27|333.57|336.15|333.45|336.3|333.6|336.13|333.43|16
1738683470000|2025-02-04 15:37:50|336.16|333.46|336.12|333.42|336.2|333.5|336.08|333.38|14
1738683480000|2025-02-04 15:38:00|336.13|333.43|335.7|333|336.13|333.43|335.7|333|14
1738683490000|2025-02-04 15:38:10|335.73|333.03|335.82|333.12|335.87|333.17|335.67|332.97|17
1738683500000|2025-02-04 15:38:20|335.79|333.09|335.96|333.26|335.96|333.26|335.79|333.09|9
1738683510000|2025-02-04 15:38:30|335.97|333.27|336.26|333.56|336.38|333.68|335.97|333.27|16
1738683520000|2025-02-04 15:38:40|336.27|333.57|336.34|333.64|336.35|333.65|336.2|333.5|16
1738683530000|2025-02-04 15:38:50|336.35|333.65|336.38|333.68|336.48|333.78|336.34|333.64|12
1738683540000|2025-02-04 15:39:00|336.36|333.66|336.57|333.87|336.57|333.87|336.24|333.54|21
1738683550000|2025-02-04 15:39:10|336.58|333.88|336.59|333.89|336.62|333.92|336.56|333.86|12
1738683560000|2025-02-04 15:39:20|336.6|333.9|336.59|333.89|336.71|334.01|336.54|333.84|17
1738683570000|2025-02-04 15:39:30|336.6|333.9|336.6|333.9|336.75|334.05|336.57|333.87|11
1738683580000|2025-02-04 15:39:40|336.61|333.91|336.4|333.7|336.67|333.97|336.4|333.7|19
1738683590000|2025-02-04 15:39:50|336.39|333.69|336.17|333.47|336.47|333.77|336.1|333.4|23
1738683600000|2025-02-04 15:40:00|336.16|333.46|336.21|333.51|336.21|333.51|335.89|333.19|15
1738683610000|2025-02-04 15:40:10|336.25|333.55|336.41|333.71|336.52|333.82|336.25|333.55|14
1738683620000|2025-02-04 15:40:20|336.42|333.72|336.56|333.86|336.57|333.87|336.42|333.72|10
1738683630000|2025-02-04 15:40:30|336.57|333.87|336.58|333.88|336.58|333.88|336.39|333.69|18
1738683640000|2025-02-04 15:40:40|336.59|333.89|336.46|333.76|336.6|333.9|336.46|333.76|9
1738683650000|2025-02-04 15:40:50|336.42|333.72|336.5|333.8|336.53|333.83|336.33|333.63|22
1738683660000|2025-02-04 15:41:00|336.48|333.78|335.89|333.19|336.48|333.78|335.84|333.14|20
1738683670000|2025-02-04 15:41:10|335.9|333.2|335.72|333.02|335.9|333.2|335.72|333.02|12
1738683680000|2025-02-04 15:41:20|335.62|332.92|335.75|333.05|335.75|333.05|335.62|332.92|9
1738683690000|2025-02-04 15:41:30|335.76|333.06|335.86|333.16|335.88|333.18|335.7|333|17
1738683700000|2025-02-04 15:41:40|335.85|333.15|335.81|333.11|336.01|333.31|335.8|333.1|17
1738683710000|2025-02-04 15:41:50|335.82|333.12|335.96|333.26|335.96|333.26|335.77|333.07|12
1738683720000|2025-02-04 15:42:00|335.97|333.27|336.06|333.36|336.12|333.42|335.97|333.27|7
1738683730000|2025-02-04 15:42:10|336|333.3|335.79|333.09|336|333.3|335.78|333.08|16
1738683740000|2025-02-04 15:42:20|335.8|333.1|335.99|333.29|336.12|333.42|335.8|333.1|17
1738683750000|2025-02-04 15:42:30|336|333.3|336.03|333.33|336.11|333.41|335.95|333.25|12
1738683760000|2025-02-04 15:42:40|336.04|333.34|336.09|333.39|336.09|333.39|335.94|333.24|14
1738683770000|2025-02-04 15:42:50|336.07|333.37|335.74|333.04|336.14|333.44|335.73|333.03|19
1738683780000|2025-02-04 15:43:00|335.75|333.05|335.52|332.82|335.76|333.06|335.52|332.82|20
1738683790000|2025-02-04 15:43:10|335.53|332.83|335.36|332.66|335.54|332.84|335.36|332.66|13
1738683800000|2025-02-04 15:43:20|335.32|332.62|335.31|332.61|335.41|332.71|335.3|332.6|14
1738683810000|2025-02-04 15:43:30|335.29|332.59|335.27|332.57|335.29|332.59|335.25|332.55|5
1738683820000|2025-02-04 15:43:40|335.21|332.51|334.98|332.28|335.23|332.53|334.94|332.24|18
1738683830000|2025-02-04 15:43:50|334.99|332.29|335.01|332.31|335.01|332.31|334.97|332.27|12
1738683840000|2025-02-04 15:44:00|335.03|332.33|335.04|332.34|335.14|332.44|335.01|332.31|14
1738683850000|2025-02-04 15:44:10|335.06|332.36|335.33|332.63|335.33|332.63|335.06|332.36|15
1738683860000|2025-02-04 15:44:20|335.36|332.66|335.23|332.53|335.41|332.71|335.2|332.5|11
1738683870000|2025-02-04 15:44:30|335.21|332.51|335.02|332.32|335.22|332.52|335.02|332.32|16
1738683880000|2025-02-04 15:44:40|335.03|332.33|335.19|332.49|335.22|332.52|335.03|332.33|13
1738683890000|2025-02-04 15:44:50|335.18|332.48|335.22|332.52|335.22|332.52|335.17|332.47|6
1738683900000|2025-02-04 15:45:00|335.23|332.53|335.48|332.78|335.48|332.78|335.23|332.53|18
1738683910000|2025-02-04 15:45:10|335.46|332.76|335.52|332.82|335.52|332.82|335.4|332.7|16
1738683920000|2025-02-04 15:45:20|335.53|332.83|335.45|332.75|335.57|332.87|335.41|332.71|15
1738683930000|2025-02-04 15:45:30|335.44|332.74|335.47|332.77|335.47|332.77|335.18|332.48|21
1738683940000|2025-02-04 15:45:40|335.4|332.7|335.36|332.66|335.41|332.71|335.36|332.66|8
1738683950000|2025-02-04 15:45:50|335.29|332.59|335.32|332.62|335.51|332.81|335.25|332.55|18
1738683960000|2025-02-04 15:46:00|335.36|332.66|335.31|332.61|335.5|332.8|335.27|332.57|18
1738683970000|2025-02-04 15:46:10|335.32|332.62|335.59|332.89|335.59|332.89|335.32|332.62|10
1738683980000|2025-02-04 15:46:20|335.53|332.83|335.5|332.8|335.6|332.9|335.27|332.57|17
1738683990000|2025-02-04 15:46:30|335.51|332.81|335.41|332.71|335.51|332.81|335.33|332.63|22
1738684000000|2025-02-04 15:46:40|335.42|332.72|335.55|332.85|335.55|332.85|335.42|332.72|8
1738684010000|2025-02-04 15:46:50|335.56|332.86|335.51|332.81|335.57|332.87|335.36|332.66|19
1738684020000|2025-02-04 15:47:00|335.52|332.82|335.59|332.89|335.67|332.97|335.43|332.73|19
1738684030000|2025-02-04 15:47:10|335.62|332.92|335.71|333.01|335.71|333.01|335.62|332.92|8
1738684040000|2025-02-04 15:47:20|335.73|333.03|335.94|333.24|335.94|333.24|335.73|333.03|10
1738684050000|2025-02-04 15:47:30|335.95|333.25|336.11|333.41|336.12|333.42|335.95|333.25|13
1738684060000|2025-02-04 15:47:40|336.12|333.42|336.47|333.77|336.53|333.83|336.12|333.42|18
1738684070000|2025-02-04 15:47:50|336.48|333.78|336.3|333.6|336.48|333.78|336.3|333.6|8
1738684080000|2025-02-04 15:48:00|336.31|333.61|336.24|333.54|336.36|333.66|336.23|333.53|14
1738684090000|2025-02-04 15:48:10|336.25|333.55|336.38|333.68|336.39|333.69|336.23|333.53|13
1738684100000|2025-02-04 15:48:20|336.39|333.69|336.52|333.82|336.52|333.82|336.39|333.69|6
1738684110000|2025-02-04 15:48:30|336.51|333.81|336.41|333.71|336.51|333.81|336.41|333.71|10
1738684120000|2025-02-04 15:48:40|336.42|333.72|336.39|333.69|336.43|333.73|336.39|333.69|7
1738684130000|2025-02-04 15:48:50|336.4|333.7|336.41|333.71|336.41|333.71|336.39|333.69|4
1738684140000|2025-02-04 15:49:00|336.35|333.65|336.41|333.71|336.43|333.73|336.35|333.65|13
1738684150000|2025-02-04 15:49:10|336.42|333.72|336.28|333.58|336.44|333.74|336.28|333.58|9
1738684160000|2025-02-04 15:49:20|336.32|333.62|336.53|333.83|336.54|333.84|336.28|333.58|15
1738684170000|2025-02-04 15:49:30|336.54|333.84|336.66|333.96|336.66|333.96|336.54|333.84|8
1738684180000|2025-02-04 15:49:40|336.67|333.97|336.79|334.09|336.79|334.09|336.63|333.93|10
1738684190000|2025-02-04 15:49:50|336.83|334.13|338.01|335.31|338.01|335.31|336.83|334.13|26
1738684200000|2025-02-04 15:50:00|337.88|335.18|337.79|335.09|337.9|335.2|337.79|335.09|15
1738684210000|2025-02-04 15:50:10|337.78|335.08|337.71|335.01|337.78|335.08|337.71|335.01|6
1738684220000|2025-02-04 15:50:20|337.7|335|337.63|334.93|337.71|335.01|337.63|334.93|8
1738684230000|2025-02-04 15:50:30|337.62|334.92|337.39|334.69|337.62|334.92|337.38|334.68|14
1738684240000|2025-02-04 15:50:40|337.38|334.68|337.49|334.79|337.49|334.79|337.36|334.66|14
1738684250000|2025-02-04 15:50:50|337.51|334.81|337.69|334.99|337.7|335|337.51|334.81|8
1738684260000|2025-02-04 15:51:00|337.7|335|337.61|334.91|337.71|335.01|337.56|334.86|9
1738684270000|2025-02-04 15:51:10|337.54|334.84|337.38|334.68|337.54|334.84|337.3|334.6|16
1738684280000|2025-02-04 15:51:20|337.41|334.71|337.39|334.69|337.43|334.73|337.39|334.69|7
1738684290000|2025-02-04 15:51:30|337.33|334.63|337.26|334.56|337.34|334.64|337.26|334.56|11
1738684300000|2025-02-04 15:51:40|337.27|334.57|337.17|334.47|337.31|334.61|337.16|334.46|13
1738684310000|2025-02-04 15:51:50|337.18|334.48|337.16|334.46|337.18|334.48|337.14|334.44|6
1738684320000|2025-02-04 15:52:00|337.17|334.47|337.34|334.64|337.34|334.64|337.17|334.47|11
1738684330000|2025-02-04 15:52:10|337.35|334.65|337.18|334.48|337.41|334.71|337.16|334.46|14
1738684340000|2025-02-04 15:52:20|337.22|334.52|337.21|334.51|337.23|334.53|337.19|334.49|8
1738684350000|2025-02-04 15:52:30|337.22|334.52|337.21|334.51|337.23|334.53|337.2|334.5|7
1738684360000|2025-02-04 15:52:40|337.2|334.5|337.06|334.36|337.22|334.52|337.06|334.36|10
1738684370000|2025-02-04 15:52:50|337.05|334.35|337.04|334.34|337.05|334.35|337.03|334.33|7
1738684380000|2025-02-04 15:53:00|337.05|334.35|336.94|334.24|337.08|334.38|336.94|334.24|10
1738684390000|2025-02-04 15:53:10|336.93|334.23|336.64|333.94|336.93|334.23|336.64|333.94|16
1738684400000|2025-02-04 15:53:20|336.63|333.93|336.58|333.88|336.63|333.93|336.5|333.8|13
1738684410000|2025-02-04 15:53:30|336.59|333.89|336.81|334.11|336.84|334.14|336.59|333.89|14
1738684420000|2025-02-04 15:53:40|336.82|334.12|336.7|334|336.82|334.12|336.67|333.97|17
1738684430000|2025-02-04 15:53:50|336.69|333.99|336.85|334.15|336.85|334.15|336.69|333.99|5
1738684440000|2025-02-04 15:54:00|336.87|334.17|337.15|334.45|337.15|334.45|336.85|334.15|20
1738684450000|2025-02-04 15:54:10|337.21|334.51|337.01|334.31|337.21|334.51|337|334.3|10
1738684460000|2025-02-04 15:54:20|336.97|334.27|336.86|334.16|336.98|334.28|336.86|334.16|14
1738684470000|2025-02-04 15:54:30|336.88|334.18|336.92|334.22|336.96|334.26|336.88|334.18|11
1738684480000|2025-02-04 15:54:40|336.88|334.18|336.78|334.08|336.88|334.18|336.78|334.08|7
1738684490000|2025-02-04 15:54:50|336.77|334.07|336.64|333.94|336.77|334.07|336.64|333.94|9
1738684500000|2025-02-04 15:55:00|336.6|333.9|336.48|333.78|336.68|333.98|336.48|333.78|16
1738684510000|2025-02-04 15:55:10|336.53|333.83|336.3|333.6|336.54|333.84|336.3|333.6|21
1738684520000|2025-02-04 15:55:20|336.28|333.58|336.22|333.52|336.28|333.58|336.2|333.5|16
1738684530000|2025-02-04 15:55:30|336.23|333.53|336.16|333.46|336.26|333.56|336.15|333.45|18
1738684540000|2025-02-04 15:55:40|336.15|333.45|336.14|333.44|336.16|333.46|336.08|333.38|11
1738684550000|2025-02-04 15:55:50|336.06|333.36|336.11|333.41|336.12|333.42|336.06|333.36|10
1738684560000|2025-02-04 15:56:00|336.08|333.38|336.07|333.37|336.11|333.41|335.98|333.28|19
1738684570000|2025-02-04 15:56:10|336.08|333.38|336.27|333.57|336.33|333.63|336.08|333.38|13
1738684580000|2025-02-04 15:56:20|336.26|333.56|336.2|333.5|336.27|333.57|336.19|333.49|9
1738684590000|2025-02-04 15:56:30|336.21|333.51|336.27|333.57|336.31|333.61|336.19|333.49|13
1738684600000|2025-02-04 15:56:40|336.23|333.53|336.38|333.68|336.38|333.68|336.23|333.53|10
1738684610000|2025-02-04 15:56:50|336.36|333.66|336.44|333.74|336.44|333.74|336.36|333.66|7
1738684620000|2025-02-04 15:57:00|336.58|333.88|336.35|333.65|336.58|333.88|336.34|333.64|16
1738684630000|2025-02-04 15:57:10|336.32|333.62|336.22|333.52|336.34|333.64|336.21|333.51|12
1738684640000|2025-02-04 15:57:20|336.21|333.51|336.26|333.56|336.26|333.56|336.2|333.5|11
1738684650000|2025-02-04 15:57:30|336.27|333.57|336.36|333.66|336.4|333.7|336.27|333.57|11
1738684660000|2025-02-04 15:57:40|336.34|333.64|336.27|333.57|336.35|333.65|336.27|333.57|6
1738684670000|2025-02-04 15:57:50|336.28|333.58|336.16|333.46|336.28|333.58|336.15|333.45|7
1738684680000|2025-02-04 15:58:00|336.06|333.36|336.13|333.43|336.16|333.46|336.06|333.36|12
1738684690000|2025-02-04 15:58:10|336.11|333.41|335.99|333.29|336.12|333.42|335.93|333.23|18
1738684700000|2025-02-04 15:58:20|335.98|333.28|335.91|333.21|335.98|333.28|335.91|333.21|10
1738684710000|2025-02-04 15:58:30|335.93|333.23|335.85|333.15|335.93|333.23|335.84|333.14|11
1738684720000|2025-02-04 15:58:40|335.84|333.14|335.76|333.06|335.84|333.14|335.76|333.06|4
1738684730000|2025-02-04 15:58:50|335.75|333.05|335.68|332.98|335.75|333.05|335.66|332.96|11
1738684740000|2025-02-04 15:59:00|335.61|332.91|335.57|332.87|335.64|332.94|335.56|332.86|15
1738684750000|2025-02-04 15:59:10|335.56|332.86|335.74|333.04|335.74|333.04|335.56|332.86|13
1738684760000|2025-02-04 15:59:20|335.77|333.07|335.87|333.17|335.89|333.19|335.77|333.07|9
1738684770000|2025-02-04 15:59:30|335.88|333.18|335.78|333.08|335.89|333.19|335.78|333.08|13
1738684780000|2025-02-04 15:59:40|335.77|333.07|335.69|332.99|335.77|333.07|335.59|332.89|14
1738684790000|2025-02-04 15:59:50|335.68|332.98|335.66|332.96|335.7|333|335.65|332.95|6
1738684800000|2025-02-04 16:00:00|335.8|333.1|335.95|333.25|335.95|333.25|335.8|333.1|13
1738684810000|2025-02-04 16:00:10|335.94|333.24|335.8|333.1|335.95|333.25|335.76|333.06|15
1738684820000|2025-02-04 16:00:20|335.79|333.09|335.83|333.13|335.83|333.13|335.74|333.04|12
1738684830000|2025-02-04 16:00:30|335.85|333.15|335.86|333.16|335.89|333.19|335.75|333.05|13
1738684840000|2025-02-04 16:00:40|335.83|333.13|336.06|333.36|336.06|333.36|335.83|333.13|10
1738684850000|2025-02-04 16:00:50|336.07|333.37|336.07|333.37|336.07|333.37|336.05|333.35|5
1738684860000|2025-02-04 16:01:00|336.08|333.38|336.08|333.38|336.08|333.38|336.07|333.37|5
1738684870000|2025-02-04 16:01:10|335.99|333.29|335.94|333.24|335.99|333.29|335.82|333.12|6
1738684880000|2025-02-04 16:01:20|335.93|333.23|335.82|333.12|335.93|333.23|335.81|333.11|10
1738684890000|2025-02-04 16:01:30|335.85|333.15|335.67|332.97|335.85|333.15|335.67|332.97|14
1738684900000|2025-02-04 16:01:40|335.66|332.96|335.65|332.95|335.75|333.05|335.64|332.94|10
1738684910000|2025-02-04 16:01:50|335.64|332.94|335.56|332.86|335.64|332.94|335.55|332.85|10
1738684920000|2025-02-04 16:02:00|335.58|332.88|335.58|332.88|335.58|332.88|335.54|332.84|12
1738684930000|2025-02-04 16:02:10|335.55|332.85|335.57|332.87|335.6|332.9|335.54|332.84|10
1738684940000|2025-02-04 16:02:20|335.58|332.88|335.49|332.79|335.58|332.88|335.46|332.76|7
1738684950000|2025-02-04 16:02:30|335.5|332.8|335.05|332.35|335.5|332.8|335.05|332.35|23
1738684960000|2025-02-04 16:02:40|335.04|332.34|334.92|332.22|335.14|332.44|334.92|332.22|25
1738684970000|2025-02-04 16:02:50|334.88|332.18|334.67|331.97|334.92|332.22|334.58|331.88|25
1738684980000|2025-02-04 16:03:00|334.66|331.96|334.39|331.69|334.72|332.02|334.39|331.69|23
1738684990000|2025-02-04 16:03:10|334.38|331.68|334.06|331.36|334.38|331.68|334.01|331.31|23
1738685000000|2025-02-04 16:03:20|334.07|331.37|334.09|331.39|334.12|331.42|333.99|331.29|20
1738685010000|2025-02-04 16:03:30|334.08|331.38|334.22|331.52|334.22|331.52|333.96|331.26|16
1738685020000|2025-02-04 16:03:40|334.21|331.51|334.38|331.68|334.46|331.76|334.21|331.51|15
1738685030000|2025-02-04 16:03:50|334.36|331.66|334.67|331.97|334.68|331.98|334.36|331.66|15
1738685040000|2025-02-04 16:04:00|334.66|331.96|334.75|332.05|334.75|332.05|334.49|331.79|17
1738685050000|2025-02-04 16:04:10|334.76|332.06|334.82|332.12|334.82|332.12|334.75|332.05|9
1738685060000|2025-02-04 16:04:20|334.83|332.13|335.01|332.31|335.01|332.31|334.83|332.13|5
1738685070000|2025-02-04 16:04:30|335.02|332.32|335.04|332.34|335.07|332.37|335.02|332.32|10
1738685080000|2025-02-04 16:04:40|335.12|332.42|334.95|332.25|335.14|332.44|334.95|332.25|13
1738685090000|2025-02-04 16:04:50|334.92|332.22|334.85|332.15|334.92|332.22|334.84|332.14|10
1738685100000|2025-02-04 16:05:00|334.89|332.19|335.14|332.44|335.16|332.46|334.87|332.17|15
1738685110000|2025-02-04 16:05:10|335.17|332.47|335.23|332.53|335.24|332.54|335.17|332.47|12
1738685120000|2025-02-04 16:05:20|335.2|332.5|335.23|332.53|335.29|332.59|335.2|332.5|8
1738685130000|2025-02-04 16:05:30|335.2|332.5|335.29|332.59|335.29|332.59|335.17|332.47|10
1738685140000|2025-02-04 16:05:40|335.21|332.51|335.24|332.54|335.28|332.58|335.21|332.51|9
1738685150000|2025-02-04 16:05:50|335.21|332.51|334.88|332.18|335.21|332.51|334.87|332.17|18
1738685160000|2025-02-04 16:06:00|334.84|332.14|334.61|331.91|334.84|332.14|334.54|331.84|19
1738685170000|2025-02-04 16:06:10|334.62|331.92|334.67|331.97|334.67|331.97|334.54|331.84|19
1738685180000|2025-02-04 16:06:20|334.68|331.98|334.6|331.9|334.68|331.98|334.6|331.9|6
1738685190000|2025-02-04 16:06:30|334.59|331.89|334.67|331.97|334.67|331.97|334.5|331.8|10
1738685200000|2025-02-04 16:06:40|334.66|331.96|334.58|331.88|334.68|331.98|334.57|331.87|8
1738685210000|2025-02-04 16:06:50|334.59|331.89|334.56|331.86|334.6|331.9|334.56|331.86|10
1738685220000|2025-02-04 16:07:00|334.55|331.85|334.62|331.92|334.63|331.93|334.5|331.8|8
1738685230000|2025-02-04 16:07:10|334.55|331.85|334.61|331.91|334.61|331.91|334.55|331.85|5
1738685240000|2025-02-04 16:07:20|334.62|331.92|334.55|331.85|334.62|331.92|334.53|331.83|11
1738685250000|2025-02-04 16:07:30|334.54|331.84|334.54|331.84|334.55|331.85|334.42|331.72|12
1738685260000|2025-02-04 16:07:40|334.6|331.9|334.99|332.29|335.04|332.34|334.6|331.9|14
1738685270000|2025-02-04 16:07:50|334.98|332.28|334.86|332.16|334.98|332.28|334.8|332.1|14
1738685280000|2025-02-04 16:08:00|334.87|332.17|334.93|332.23|335.01|332.31|334.87|332.17|10
1738685290000|2025-02-04 16:08:10|334.9|332.2|334.69|331.99|334.91|332.21|334.69|331.99|8
1738685300000|2025-02-04 16:08:20|334.67|331.97|334.6|331.9|334.68|331.98|334.59|331.89|16
1738685310000|2025-02-04 16:08:30|334.62|331.92|334.63|331.93|334.63|331.93|334.61|331.91|5
1738685320000|2025-02-04 16:08:40|334.6|331.9|334.52|331.82|334.61|331.91|334.49|331.79|8
1738685330000|2025-02-04 16:08:50|334.51|331.81|334.42|331.72|334.51|331.81|334.41|331.71|9
1738685340000|2025-02-04 16:09:00|334.41|331.71|334.49|331.79|334.49|331.79|334.38|331.68|12
1738685350000|2025-02-04 16:09:10|334.5|331.8|334.67|331.97|334.67|331.97|334.5|331.8|11
1738685360000|2025-02-04 16:09:20|334.68|331.98|334.69|331.99|334.7|332|334.64|331.94|13
1738685370000|2025-02-04 16:09:30|334.7|332|334.73|332.03|334.73|332.03|334.7|332|4
1738685380000|2025-02-04 16:09:40|334.74|332.04|334.81|332.11|334.81|332.11|334.73|332.03|8
1738685390000|2025-02-04 16:09:50|334.82|332.12|334.81|332.11|334.83|332.13|334.8|332.1|4
1738685400000|2025-02-04 16:10:00|334.82|332.12|334.78|332.08|334.82|332.12|334.76|332.06|9
1738685410000|2025-02-04 16:10:10|334.79|332.09|334.63|331.93|334.85|332.15|334.63|331.93|12
1738685420000|2025-02-04 16:10:20|334.61|331.91|334.59|331.89|334.63|331.93|334.56|331.86|18
1738685430000|2025-02-04 16:10:30|334.6|331.9|335.08|332.38|335.08|332.38|334.59|331.89|20
1738685440000|2025-02-04 16:10:40|335.06|332.36|334.91|332.21|335.06|332.36|334.91|332.21|11
1738685450000|2025-02-04 16:10:50|334.88|332.18|334.76|332.06|334.88|332.18|334.73|332.03|7
1738685460000|2025-02-04 16:11:00|334.75|332.05|334.69|331.99|334.76|332.06|334.63|331.93|12
1738685470000|2025-02-04 16:11:10|334.68|331.98|334.44|331.74|334.68|331.98|334.43|331.73|16
1738685480000|2025-02-04 16:11:20|334.47|331.77|334.5|331.8|334.51|331.81|334.47|331.77|8
1738685490000|2025-02-04 16:11:30|334.52|331.82|334.5|331.8|334.53|331.83|334.49|331.79|6
1738685500000|2025-02-04 16:11:40|334.6|331.9|334.98|332.28|334.98|332.28|334.6|331.9|12
1738685510000|2025-02-04 16:11:50|334.97|332.27|334.93|332.23|334.98|332.28|334.92|332.22|9
1738685520000|2025-02-04 16:12:00|334.92|332.22|335.19|332.49|335.19|332.49|334.92|332.22|15
1738685530000|2025-02-04 16:12:10|335.2|332.5|335.28|332.58|335.28|332.58|335.16|332.46|7
1738685540000|2025-02-04 16:12:20|335.29|332.59|335.41|332.71|335.41|332.71|335.29|332.59|6
1738685550000|2025-02-04 16:12:30|335.39|332.69|335.3|332.6|335.51|332.81|335.3|332.6|14
1738685560000|2025-02-04 16:12:40|335.32|332.62|335.46|332.76|335.49|332.79|335.32|332.62|12
1738685570000|2025-02-04 16:12:50|335.47|332.77|335.47|332.77|335.48|332.78|335.46|332.76|4
1738685580000|2025-02-04 16:13:00|335.48|332.78|335.61|332.91|335.65|332.95|335.48|332.78|9
1738685590000|2025-02-04 16:13:10|335.59|332.89|335.51|332.81|335.6|332.9|335.51|332.81|7
1738685600000|2025-02-04 16:13:20|335.53|332.83|337.2|334.5|337.23|334.53|335.53|332.83|25
1738685610000|2025-02-04 16:13:30|337.21|334.51|337.21|334.51|337.23|334.53|337.11|334.41|13
1738685620000|2025-02-04 16:13:40|337.24|334.54|337.64|334.94|337.64|334.94|337.24|334.54|11
1738685630000|2025-02-04 16:13:50|337.65|334.95|337.68|334.98|337.69|334.99|337.64|334.94|4
1738685640000|2025-02-04 16:14:00|337.69|334.99|338.06|335.36|338.06|335.36|337.69|334.99|14
1738685650000|2025-02-04 16:14:10|338.1|335.4|338.07|335.37|338.1|335.4|338.07|335.37|7
1738685660000|2025-02-04 16:14:20|338.04|335.34|338|335.3|338.04|335.34|337.87|335.17|14
1738685670000|2025-02-04 16:14:30|338.01|335.31|338.21|335.51|338.23|335.53|338.01|335.31|10
1738685680000|2025-02-04 16:14:40|338.22|335.52|338.35|335.65|338.35|335.65|338.22|335.52|13
1738685690000|2025-02-04 16:14:50|338.36|335.66|338.4|335.7|338.4|335.7|338.36|335.66|5
1738685700000|2025-02-04 16:15:00|338.37|335.67|338.61|335.91|338.66|335.96|338.29|335.59|15
1738685710000|2025-02-04 16:15:10|338.62|335.92|338.31|335.61|338.62|335.92|338.31|335.61|17
1738685720000|2025-02-04 16:15:20|338.33|335.63|338.16|335.46|338.41|335.71|338.16|335.46|14
1738685730000|2025-02-04 16:15:30|338.18|335.48|337.91|335.21|338.19|335.49|337.91|335.21|19
1738685740000|2025-02-04 16:15:40|337.95|335.25|337.81|335.11|337.95|335.25|337.81|335.11|12
1738685750000|2025-02-04 16:15:50|337.82|335.12|337.98|335.28|337.98|335.28|337.81|335.11|10
1738685760000|2025-02-04 16:16:00|337.95|335.25|337.7|335|337.95|335.25|337.68|334.98|8
1738685770000|2025-02-04 16:16:10|337.71|335.01|337.73|335.03|337.76|335.06|337.71|335.01|8
1738685780000|2025-02-04 16:16:20|337.67|334.97|337.39|334.69|337.67|334.97|337.35|334.65|12
1738685790000|2025-02-04 16:16:30|337.4|334.7|337.2|334.5|337.44|334.74|337.15|334.45|21
1738685800000|2025-02-04 16:16:40|337.24|334.54|337.21|334.51|337.29|334.59|337.19|334.49|11
1738685810000|2025-02-04 16:16:50|337.15|334.45|337.15|334.45|337.18|334.48|337.14|334.44|5
1738685820000|2025-02-04 16:17:00|337.1|334.4|336.97|334.27|337.1|334.4|336.92|334.22|15
1738685830000|2025-02-04 16:17:10|337.01|334.31|337.33|334.63|337.34|334.64|337.01|334.31|13
1738685840000|2025-02-04 16:17:20|337.34|334.64|337.23|334.53|337.35|334.65|337.21|334.51|9
1738685850000|2025-02-04 16:17:30|337.24|334.54|337.36|334.66|337.36|334.66|337.15|334.45|14
1738685860000|2025-02-04 16:17:40|337.35|334.65|337.18|334.48|337.36|334.66|337.17|334.47|13
1738685870000|2025-02-04 16:17:50|337.2|334.5|337.02|334.32|337.22|334.52|337|334.3|13
1738685880000|2025-02-04 16:18:00|337.04|334.34|336.6|333.9|337.05|334.35|336.6|333.9|25
1738685890000|2025-02-04 16:18:10|336.68|333.98|336.69|333.99|336.71|334.01|336.59|333.89|16
1738685900000|2025-02-04 16:18:20|336.7|334|336.94|334.24|336.97|334.27|336.67|333.97|14
1738685910000|2025-02-04 16:18:30|336.95|334.25|337.12|334.42|337.13|334.43|336.89|334.19|12
1738685920000|2025-02-04 16:18:40|337.13|334.43|337.09|334.39|337.13|334.43|337.02|334.32|7
1738685930000|2025-02-04 16:18:50|337.1|334.4|336.94|334.24|337.1|334.4|336.93|334.23|7
1738685940000|2025-02-04 16:19:00|336.93|334.23|336.78|334.08|336.98|334.28|336.78|334.08|11
1738685950000|2025-02-04 16:19:10|336.79|334.09|336.71|334.01|336.79|334.09|336.71|334.01|9
1738685960000|2025-02-04 16:19:20|336.7|334|336.68|333.98|336.75|334.05|336.67|333.97|13
1738685970000|2025-02-04 16:19:30|336.65|333.95|336.61|333.91|336.69|333.99|336.54|333.84|12
1738685980000|2025-02-04 16:19:40|336.57|333.87|336.52|333.82|336.57|333.87|336.49|333.79|14
1738685990000|2025-02-04 16:19:50|336.51|333.81|336.46|333.76|336.51|333.81|336.45|333.75|9
1738686000000|2025-02-04 16:20:00|336.5|333.8|336.59|333.89|336.64|333.94|336.5|333.8|9
1738686010000|2025-02-04 16:20:10|336.6|333.9|336.59|333.89|336.61|333.91|336.5|333.8|11
1738686020000|2025-02-04 16:20:20|336.71|334.01|336.48|333.78|336.72|334.02|336.4|333.7|18
1738686030000|2025-02-04 16:20:30|336.47|333.77|336.51|333.81|336.57|333.87|336.47|333.77|11
1738686040000|2025-02-04 16:20:40|336.41|333.71|336.47|333.77|336.47|333.77|336.37|333.67|13
1738686050000|2025-02-04 16:20:50|336.48|333.78|336.28|333.58|336.48|333.78|336.27|333.57|13
1738686060000|2025-02-04 16:21:00|336.31|333.61|336.59|333.89|336.59|333.89|336.28|333.58|14
1738686070000|2025-02-04 16:21:10|336.62|333.92|336.76|334.06|336.76|334.06|336.61|333.91|13
1738686080000|2025-02-04 16:21:20|336.81|334.11|337.12|334.42|337.12|334.42|336.79|334.09|12
1738686090000|2025-02-04 16:21:30|337.27|334.57|337.18|334.48|337.27|334.57|337.17|334.47|12
1738686100000|2025-02-04 16:21:40|337.19|334.49|337.21|334.51|337.21|334.51|337.19|334.49|3
1738686110000|2025-02-04 16:21:50|337.24|334.54|337.29|334.59|337.36|334.66|337.24|334.54|13
1738686120000|2025-02-04 16:22:00|337.3|334.6|337.36|334.66|337.36|334.66|337.3|334.6|5
1738686130000|2025-02-04 16:22:10|337.34|334.64|337.28|334.58|337.34|334.64|337.23|334.53|12
1738686140000|2025-02-04 16:22:20|337.29|334.59|337.2|334.5|337.29|334.59|337.19|334.49|8
1738686150000|2025-02-04 16:22:30|337.21|334.51|337.24|334.54|337.31|334.61|337.21|334.51|9
1738686160000|2025-02-04 16:22:40|337.23|334.53|337.17|334.47|337.24|334.54|337.16|334.46|9
1738686170000|2025-02-04 16:22:50|337.16|334.46|337|334.3|337.16|334.46|336.99|334.29|9
1738686180000|2025-02-04 16:23:00|336.96|334.26|336.79|334.09|337|334.3|336.79|334.09|17
1738686190000|2025-02-04 16:23:10|336.78|334.08|336.58|333.88|336.79|334.09|336.58|333.88|12
1738686200000|2025-02-04 16:23:20|336.6|333.9|336.58|333.88|336.63|333.93|336.55|333.85|17
1738686210000|2025-02-04 16:23:30|336.54|333.84|336.53|333.83|336.54|333.84|336.52|333.82|8
1738686220000|2025-02-04 16:23:40|336.52|333.82|336.62|333.92|336.62|333.92|336.52|333.82|5
1738686230000|2025-02-04 16:23:50|336.64|333.94|336.82|334.12|336.87|334.17|336.64|333.94|9
1738686240000|2025-02-04 16:24:00|336.81|334.11|336.84|334.14|336.84|334.14|336.81|334.11|4
1738686250000|2025-02-04 16:24:10|336.85|334.15|336.91|334.21|336.91|334.21|336.81|334.11|11
1738686260000|2025-02-04 16:24:20|337|334.3|336.93|334.23|337.05|334.35|336.92|334.22|13
1738686270000|2025-02-04 16:24:30|336.89|334.19|336.9|334.2|336.9|334.2|336.89|334.19|2
1738686280000|2025-02-04 16:24:40|336.91|334.21|337.02|334.32|337.02|334.32|336.91|334.21|7
1738686290000|2025-02-04 16:24:50|337.03|334.33|336.92|334.22|337.03|334.33|336.92|334.22|7
1738686300000|2025-02-04 16:25:00|336.93|334.23|337.09|334.39|337.09|334.39|336.92|334.22|8
1738686310000|2025-02-04 16:25:10|337.1|334.4|337.07|334.37|337.12|334.42|337.05|334.35|8
1738686320000|2025-02-04 16:25:20|337.08|334.38|337.04|334.34|337.1|334.4|337.04|334.34|5
1738686330000|2025-02-04 16:25:30|337.05|334.35|336.98|334.28|337.05|334.35|336.97|334.27|6
1738686340000|2025-02-04 16:25:40|336.97|334.27|336.71|334.01|336.97|334.27|336.71|334.01|17
1738686350000|2025-02-04 16:25:50|336.7|334|336.64|333.94|336.7|334|336.59|333.89|11
1738686360000|2025-02-04 16:26:00|336.67|333.97|336.45|333.75|336.67|333.97|336.45|333.75|11
1738686370000|2025-02-04 16:26:10|336.42|333.72|336.35|333.65|336.42|333.72|336.34|333.64|13
1738686390000|2025-02-04 16:26:30|336.34|333.64|336.37|333.67|336.37|333.67|336.28|333.58|5
1738686400000|2025-02-04 16:26:40|336.42|333.72|336.34|333.64|336.45|333.75|336.28|333.58|14
1738686410000|2025-02-04 16:26:50|336.35|333.65|336.28|333.58|336.35|333.65|336.26|333.56|9
1738686420000|2025-02-04 16:27:00|336.27|333.57|336.21|333.51|336.27|333.57|336.11|333.41|21
1738686430000|2025-02-04 16:27:10|336.22|333.52|336.51|333.81|336.52|333.82|336.22|333.52|13
1738686440000|2025-02-04 16:27:20|336.54|333.84|336.67|333.97|336.67|333.97|336.54|333.84|8
1738686450000|2025-02-04 16:27:30|336.68|333.98|336.79|334.09|336.79|334.09|336.68|333.98|7
1738686460000|2025-02-04 16:27:40|336.75|334.05|336.75|334.05|336.75|334.05|336.74|334.04|3
1738686470000|2025-02-04 16:27:50|336.76|334.06|336.81|334.11|336.81|334.11|336.76|334.06|3
1738686480000|2025-02-04 16:28:00|336.82|334.12|337.02|334.32|337.03|334.33|336.82|334.12|8
1738686490000|2025-02-04 16:28:10|337.01|334.31|337.3|334.6|337.3|334.6|337|334.3|11
1738686500000|2025-02-04 16:28:20|337.31|334.61|337.26|334.56|337.33|334.63|337.26|334.56|10
1738686510000|2025-02-04 16:28:30|337.27|334.57|337.27|334.57|337.27|334.57|337.27|334.57|1
1738686520000|2025-02-04 16:28:40|337.28|334.58|337.39|334.69|337.39|334.69|337.28|334.58|5
1738686530000|2025-02-04 16:28:50|337.38|334.68|337.38|334.68|337.38|334.68|337.36|334.66|5
1738686540000|2025-02-04 16:29:00|337.34|334.64|337.36|334.66|337.36|334.66|337.34|334.64|3
1738686550000|2025-02-04 16:29:10|337.37|334.67|337.38|334.68|337.47|334.77|337.37|334.67|16
1738686560000|2025-02-04 16:29:20|337.37|334.67|337.24|334.54|337.37|334.67|337.24|334.54|6
1738686570000|2025-02-04 16:29:30|337.22|334.52|337.08|334.38|337.22|334.52|337.08|334.38|15
1738686580000|2025-02-04 16:29:40|337.1|334.4|337.08|334.38|337.11|334.41|337.06|334.36|13
1738686590000|2025-02-04 16:29:50|337.02|334.32|336.98|334.28|337.02|334.32|336.97|334.27|8
1738686600000|2025-02-04 16:30:00|337|334.3|336.95|334.25|337.06|334.36|336.95|334.25|14
1738686610000|2025-02-04 16:30:10|336.96|334.26|336.73|334.03|336.96|334.26|336.73|334.03|14
1738686620000|2025-02-04 16:30:20|336.74|334.04|336.56|333.86|336.77|334.07|336.56|333.86|16
1738686630000|2025-02-04 16:30:30|336.55|333.85|336.32|333.62|336.55|333.85|336.32|333.62|17
1738686640000|2025-02-04 16:30:40|336.31|333.61|336.4|333.7|336.43|333.73|336.31|333.61|12
1738686650000|2025-02-04 16:30:50|336.41|333.71|336.26|333.56|336.41|333.71|336.25|333.55|11
1738686660000|2025-02-04 16:31:00|336.27|333.57|336.45|333.75|336.45|333.75|336.26|333.56|9
1738686670000|2025-02-04 16:31:10|336.46|333.76|336.39|333.69|336.5|333.8|336.39|333.69|11
1738686680000|2025-02-04 16:31:20|336.42|333.72|336.41|333.71|336.49|333.79|336.35|333.65|14
1738686690000|2025-02-04 16:31:30|336.52|333.82|336.35|333.65|336.52|333.82|336.34|333.64|9
1738686700000|2025-02-04 16:31:40|336.31|333.61|336.18|333.48|336.31|333.61|336.17|333.47|11
1738686710000|2025-02-04 16:31:50|336.19|333.49|336.14|333.44|336.22|333.52|336.11|333.41|11
1738686720000|2025-02-04 16:32:00|336.09|333.39|336.49|333.79|336.49|333.79|336.09|333.39|16
1738686730000|2025-02-04 16:32:10|336.5|333.8|336.69|333.99|336.69|333.99|336.5|333.8|11
1738686740000|2025-02-04 16:32:20|336.67|333.97|336.53|333.83|336.67|333.97|336.52|333.82|8
1738686750000|2025-02-04 16:32:30|336.59|333.89|336.47|333.77|336.61|333.91|336.44|333.74|14
1738686760000|2025-02-04 16:32:40|336.48|333.78|336.42|333.72|336.48|333.78|336.36|333.66|12
1738686770000|2025-02-04 16:32:50|336.43|333.73|336.27|333.57|336.44|333.74|336.26|333.56|18
1738686780000|2025-02-04 16:33:00|336.26|333.56|336.12|333.42|336.26|333.56|336.11|333.41|12
1738686790000|2025-02-04 16:33:10|336.13|333.43|336.21|333.51|336.21|333.51|336.12|333.42|9
1738686800000|2025-02-04 16:33:20|336.22|333.52|336.44|333.74|336.44|333.74|336.22|333.52|7
1738686810000|2025-02-04 16:33:30|336.45|333.75|336.51|333.81|336.61|333.91|336.44|333.74|13
1738686820000|2025-02-04 16:33:40|336.49|333.79|336.33|333.63|336.5|333.8|336.33|333.63|9
1738686830000|2025-02-04 16:33:50|336.32|333.62|336.23|333.53|336.32|333.62|336.23|333.53|8
1738686840000|2025-02-04 16:34:00|336.25|333.55|335.88|333.18|336.26|333.56|335.88|333.18|21
1738686850000|2025-02-04 16:34:10|335.91|333.21|335.9|333.2|335.99|333.29|335.9|333.2|15
1738686860000|2025-02-04 16:34:20|335.85|333.15|335.72|333.02|335.86|333.16|335.71|333.01|14
1738686870000|2025-02-04 16:34:30|335.71|333.01|335.55|332.85|335.73|333.03|335.54|332.84|16
1738686880000|2025-02-04 16:34:40|335.57|332.87|335.57|332.87|335.6|332.9|335.54|332.84|12
1738686890000|2025-02-04 16:34:50|335.58|332.88|335.58|332.88|335.67|332.97|335.56|332.86|9
1738686900000|2025-02-04 16:35:00|335.57|332.87|335.03|332.33|335.57|332.87|335|332.3|26
1738686910000|2025-02-04 16:35:10|335.04|332.34|335.19|332.49|335.19|332.49|335.04|332.34|6
1738686920000|2025-02-04 16:35:20|335.16|332.46|335.24|332.54|335.24|332.54|335.13|332.43|9
1738686930000|2025-02-04 16:35:30|335.19|332.49|335.16|332.46|335.2|332.5|335.12|332.42|11
1738686940000|2025-02-04 16:35:40|335.17|332.47|335.42|332.72|335.44|332.74|335.17|332.47|13
1738686950000|2025-02-04 16:35:50|335.43|332.73|335.44|332.74|335.44|332.74|335.42|332.72|4
1738686960000|2025-02-04 16:36:00|335.42|332.72|335.42|332.72|335.43|332.73|335.36|332.66|11
1738686970000|2025-02-04 16:36:10|335.46|332.76|335.53|332.83|335.58|332.88|335.46|332.76|10
1738686980000|2025-02-04 16:36:20|335.54|332.84|335.63|332.93|335.65|332.95|335.54|332.84|7
1738686990000|2025-02-04 16:36:30|335.62|332.92|335.43|332.73|335.62|332.92|335.42|332.72|11
1738687000000|2025-02-04 16:36:40|335.42|332.72|335.3|332.6|335.42|332.72|335.3|332.6|8
1738687010000|2025-02-04 16:36:50|335.27|332.57|335.4|332.7|335.4|332.7|335.27|332.57|10
1738687020000|2025-02-04 16:37:00|335.41|332.71|335.55|332.85|335.55|332.85|335.35|332.65|10
1738687030000|2025-02-04 16:37:10|335.54|332.84|336.01|333.31|336.01|333.31|335.54|332.84|19
1738687040000|2025-02-04 16:37:20|335.96|333.26|335.88|333.18|335.97|333.27|335.88|333.18|8
1738687050000|2025-02-04 16:37:30|335.91|333.21|335.94|333.24|335.94|333.24|335.91|333.21|4
1738687060000|2025-02-04 16:37:40|335.95|333.25|335.82|333.12|335.95|333.25|335.82|333.12|8
1738687070000|2025-02-04 16:37:50|335.81|333.11|335.76|333.06|335.81|333.11|335.75|333.05|6
1738687080000|2025-02-04 16:38:00|335.72|333.02|335.6|332.9|335.74|333.04|335.6|332.9|11
1738687090000|2025-02-04 16:38:10|335.61|332.91|335.64|332.94|335.64|332.94|335.61|332.91|4
1738687100000|2025-02-04 16:38:20|335.65|332.95|335.8|333.1|335.8|333.1|335.65|332.95|6
1738687110000|2025-02-04 16:38:30|335.82|333.12|335.93|333.23|335.96|333.26|335.82|333.12|5
1738687120000|2025-02-04 16:38:40|335.94|333.24|335.92|333.22|335.95|333.25|335.92|333.22|9
1738687130000|2025-02-04 16:38:50|335.93|333.23|335.92|333.22|335.93|333.23|335.91|333.21|5
1738687140000|2025-02-04 16:39:00|335.93|333.23|335.8|333.1|335.94|333.24|335.79|333.09|9
1738687150000|2025-02-04 16:39:10|335.79|333.09|335.77|333.07|335.79|333.09|335.77|333.07|3
1738687160000|2025-02-04 16:39:20|335.78|333.08|335.67|332.97|335.79|333.09|335.66|332.96|10
1738687170000|2025-02-04 16:39:30|335.68|332.98|335.7|333|335.71|333.01|335.68|332.98|6
1738687180000|2025-02-04 16:39:40|335.71|333.01|335.64|332.94|335.71|333.01|335.62|332.92|8
1738687190000|2025-02-04 16:39:50|335.65|332.95|335.77|333.07|335.81|333.11|335.65|332.95|7
1738687200000|2025-02-04 16:40:00|335.78|333.08|335.76|333.06|335.79|333.09|335.74|333.04|7
1738687210000|2025-02-04 16:40:10|335.7|333|335.51|332.81|335.71|333.01|335.51|332.81|13
1738687220000|2025-02-04 16:40:20|335.5|332.8|335.47|332.77|335.51|332.81|335.47|332.77|8
1738687230000|2025-02-04 16:40:30|335.48|332.78|335.35|332.65|335.48|332.78|335.34|332.64|9
1738687240000|2025-02-04 16:40:40|335.36|332.66|335.32|332.62|335.36|332.66|335.31|332.61|8
1738687250000|2025-02-04 16:40:50|335.34|332.64|335.49|332.79|335.52|332.82|335.34|332.64|10
1738687260000|2025-02-04 16:41:00|335.43|332.73|335.24|332.54|335.43|332.73|335.22|332.52|15
1738687270000|2025-02-04 16:41:10|335.27|332.57|335.03|332.33|335.3|332.6|335.03|332.33|24
1738687280000|2025-02-04 16:41:20|335.02|332.32|334.91|332.21|335.02|332.32|334.91|332.21|10
1738687290000|2025-02-04 16:41:30|334.9|332.2|334.91|332.21|334.97|332.27|334.89|332.19|8
1738687300000|2025-02-04 16:41:40|334.87|332.17|334.77|332.07|334.87|332.17|334.76|332.06|8
1738687310000|2025-02-04 16:41:50|334.78|332.08|334.8|332.1|334.81|332.11|334.78|332.08|7
1738687320000|2025-02-04 16:42:00|334.77|332.07|334.71|332.01|334.77|332.07|334.69|331.99|9
1738687330000|2025-02-04 16:42:10|334.74|332.04|335.06|332.36|335.14|332.44|334.74|332.04|14
1738687340000|2025-02-04 16:42:20|335.01|332.31|334.89|332.19|335.01|332.31|334.88|332.18|14
1738687350000|2025-02-04 16:42:30|334.9|332.2|334.79|332.09|334.9|332.2|334.79|332.09|12
1738687360000|2025-02-04 16:42:40|334.78|332.08|334.79|332.09|334.79|332.09|334.78|332.08|2
1738687370000|2025-02-04 16:42:50|334.81|332.11|334.87|332.17|334.9|332.2|334.81|332.11|8
1738687380000|2025-02-04 16:43:00|334.88|332.18|335.19|332.49|335.19|332.49|334.88|332.18|16
1738687390000|2025-02-04 16:43:10|335.2|332.5|335.16|332.46|335.24|332.54|335.16|332.46|9
1738687400000|2025-02-04 16:43:20|335.12|332.42|335.03|332.33|335.12|332.42|335|332.3|12
1738687410000|2025-02-04 16:43:30|335.02|332.32|335|332.3|335.04|332.34|335|332.3|12
1738687420000|2025-02-04 16:43:40|335.01|332.31|334.87|332.17|335.01|332.31|334.87|332.17|12
1738687430000|2025-02-04 16:43:50|334.86|332.16|334.91|332.21|334.91|332.21|334.86|332.16|6
1738687440000|2025-02-04 16:44:00|334.92|332.22|334.99|332.29|334.99|332.29|334.88|332.18|10
1738687450000|2025-02-04 16:44:10|335.02|332.32|335.31|332.61|335.31|332.61|335.02|332.32|12
1738687460000|2025-02-04 16:44:20|335.32|332.62|335.32|332.62|335.33|332.63|335.31|332.61|6
1738687470000|2025-02-04 16:44:30|335.33|332.63|335.42|332.72|335.42|332.72|335.33|332.63|5
1738687480000|2025-02-04 16:44:40|335.47|332.77|335.52|332.82|335.52|332.82|335.47|332.77|6
1738687490000|2025-02-04 16:44:50|335.53|332.83|335.43|332.73|335.53|332.83|335.43|332.73|5
1738687500000|2025-02-04 16:45:00|335.39|332.69|335.54|332.84|335.54|332.84|335.31|332.61|16
1738687510000|2025-02-04 16:45:10|335.55|332.85|335.89|333.19|335.91|333.21|335.55|332.85|17
1738687520000|2025-02-04 16:45:20|335.9|333.2|335.96|333.26|336.04|333.34|335.9|333.2|12
1738687530000|2025-02-04 16:45:30|335.95|333.25|336.16|333.46|336.17|333.47|335.95|333.25|9
1738687540000|2025-02-04 16:45:40|336.17|333.47|336.18|333.48|336.2|333.5|336.17|333.47|9
1738687550000|2025-02-04 16:45:50|336.15|333.45|336.04|333.34|336.17|333.47|336.04|333.34|10
1738687560000|2025-02-04 16:46:00|336.06|333.36|336.12|333.42|336.22|333.52|336.06|333.36|14
1738687570000|2025-02-04 16:46:10|336.13|333.43|336.11|333.41|336.13|333.43|336.07|333.37|10
1738687580000|2025-02-04 16:46:20|336.12|333.42|336.21|333.51|336.21|333.51|336.12|333.42|3
1738687590000|2025-02-04 16:46:30|336.2|333.5|336.37|333.67|336.4|333.7|336.2|333.5|10
1738687600000|2025-02-04 16:46:40|336.34|333.64|336.29|333.59|336.34|333.64|336.29|333.59|7
1738687610000|2025-02-04 16:46:50|336.28|333.58|336.08|333.38|336.28|333.58|336.08|333.38|11
1738687620000|2025-02-04 16:47:00|336.09|333.39|335.85|333.15|336.09|333.39|335.85|333.15|9
1738687630000|2025-02-04 16:47:10|335.84|333.14|336.23|333.53|336.23|333.53|335.84|333.14|15
1738687640000|2025-02-04 16:47:20|336.22|333.52|336.25|333.55|336.25|333.55|336.21|333.51|11
1738687650000|2025-02-04 16:47:30|336.26|333.56|336.41|333.71|336.41|333.71|336.26|333.56|10
1738687660000|2025-02-04 16:47:40|336.42|333.72|336.41|333.71|336.43|333.73|336.39|333.69|8
1738687670000|2025-02-04 16:47:50|336.4|333.7|336.3|333.6|336.4|333.7|336.3|333.6|6
1738687680000|2025-02-04 16:48:00|336.27|333.57|336.42|333.72|336.42|333.72|336.22|333.52|15
1738687690000|2025-02-04 16:48:10|336.43|333.73|336.53|333.83|336.53|333.83|336.43|333.73|11
1738687700000|2025-02-04 16:48:20|336.52|333.82|336.58|333.88|336.59|333.89|336.52|333.82|10
1738687710000|2025-02-04 16:48:30|336.6|333.9|336.5|333.8|336.6|333.9|336.5|333.8|9
1738687720000|2025-02-04 16:48:40|336.49|333.79|336.47|333.77|336.49|333.79|336.37|333.67|13
1738687730000|2025-02-04 16:48:50|336.48|333.78|336.51|333.81|336.51|333.81|336.4|333.7|10
1738687740000|2025-02-04 16:49:00|336.52|333.82|336.41|333.71|336.52|333.82|336.35|333.65|12
1738687750000|2025-02-04 16:49:10|336.4|333.7|336.39|333.69|336.42|333.72|336.37|333.67|7
1738687760000|2025-02-04 16:49:20|336.38|333.68|336.22|333.52|336.38|333.68|336.17|333.47|19
1738687770000|2025-02-04 16:49:30|336.21|333.51|336.17|333.47|336.21|333.51|336.17|333.47|8
1738687780000|2025-02-04 16:49:40|336.16|333.46|335.98|333.28|336.16|333.46|335.96|333.26|10
1738687790000|2025-02-04 16:49:50|335.99|333.29|335.96|333.26|336|333.3|335.96|333.26|12
1738687800000|2025-02-04 16:50:00|335.95|333.25|335.5|332.8|335.95|333.25|335.49|332.79|17
1738687810000|2025-02-04 16:50:10|335.49|332.79|335.51|332.81|335.54|332.84|335.47|332.77|8
1738687820000|2025-02-04 16:50:20|335.5|332.8|335.45|332.75|335.5|332.8|335.41|332.71|14
1738687830000|2025-02-04 16:50:30|335.47|332.77|335.73|333.03|335.76|333.06|335.47|332.77|17
1738687840000|2025-02-04 16:50:40|335.72|333.02|335.58|332.88|335.72|333.02|335.54|332.84|8
1738687850000|2025-02-04 16:50:50|335.55|332.85|335.49|332.79|335.56|332.86|335.48|332.78|11
1738687860000|2025-02-04 16:51:00|335.48|332.78|335.29|332.59|335.49|332.79|335.29|332.59|15
1738687870000|2025-02-04 16:51:10|335.28|332.58|335.36|332.66|335.36|332.66|335.27|332.57|10
1738687880000|2025-02-04 16:51:20|335.39|332.69|335.57|332.87|335.63|332.93|335.36|332.66|14
1738687890000|2025-02-04 16:51:30|335.56|332.86|335.43|332.73|335.57|332.87|335.43|332.73|12
1738687900000|2025-02-04 16:51:40|335.42|332.72|335.16|332.46|335.42|332.72|335.16|332.46|15
1738687910000|2025-02-04 16:51:50|335.15|332.45|335.02|332.32|335.15|332.45|335.02|332.32|10
1738687920000|2025-02-04 16:52:00|335.03|332.33|335.12|332.42|335.14|332.44|334.95|332.25|15
1738687930000|2025-02-04 16:52:10|335.1|332.4|334.91|332.21|335.1|332.4|334.91|332.21|12
1738687940000|2025-02-04 16:52:20|334.9|332.2|334.9|332.2|334.92|332.22|334.83|332.13|15
1738687950000|2025-02-04 16:52:30|334.91|332.21|335.17|332.47|335.18|332.48|334.84|332.14|13
1738687960000|2025-02-04 16:52:40|335.16|332.46|335.1|332.4|335.16|332.46|335.09|332.39|8
1738687970000|2025-02-04 16:52:50|335.08|332.38|334.87|332.17|335.08|332.38|334.87|332.17|11
1738687980000|2025-02-04 16:53:00|334.86|332.16|334.96|332.26|334.98|332.28|334.86|332.16|15
1738687990000|2025-02-04 16:53:10|334.93|332.23|334.98|332.28|334.98|332.28|334.89|332.19|8
1738688000000|2025-02-04 16:53:20|335.1|332.4|335.39|332.69|335.39|332.69|335.1|332.4|14
1738688010000|2025-02-04 16:53:30|335.38|332.68|335.36|332.66|335.4|332.7|335.31|332.61|13
1738688020000|2025-02-04 16:53:40|335.47|332.77|335.54|332.84|335.6|332.9|335.47|332.77|9
1738688030000|2025-02-04 16:53:50|335.55|332.85|335.55|332.85|335.63|332.93|335.54|332.84|13
1738688040000|2025-02-04 16:54:00|335.54|332.84|335.38|332.68|335.54|332.84|335.38|332.68|9
1738688050000|2025-02-04 16:54:10|335.42|332.72|335.43|332.73|335.43|332.73|335.4|332.7|6
1738688060000|2025-02-04 16:54:20|335.39|332.69|335.44|332.74|335.44|332.74|335.39|332.69|5
1738688070000|2025-02-04 16:54:30|335.4|332.7|335.55|332.85|335.55|332.85|335.38|332.68|9
1738688080000|2025-02-04 16:54:40|335.56|332.86|335.73|333.03|335.73|333.03|335.55|332.85|8
1738688090000|2025-02-04 16:54:50|335.69|332.99|335.62|332.92|335.69|332.99|335.62|332.92|10
1738688100000|2025-02-04 16:55:00|335.6|332.9|335.54|332.84|335.6|332.9|335.51|332.81|11
1738688110000|2025-02-04 16:55:10|335.53|332.83|335.39|332.69|335.53|332.83|335.39|332.69|9
1738688120000|2025-02-04 16:55:20|335.38|332.68|335.23|332.53|335.38|332.68|335.23|332.53|13
1738688130000|2025-02-04 16:55:30|335.21|332.51|335.15|332.45|335.21|332.51|335.14|332.44|7
1738688140000|2025-02-04 16:55:40|335.17|332.47|335.2|332.5|335.21|332.51|335.17|332.47|8
1738688150000|2025-02-04 16:55:50|335.19|332.49|335.19|332.49|335.19|332.49|335.19|332.49|1
1738688160000|2025-02-04 16:56:00|335.2|332.5|335.34|332.64|335.34|332.64|335.2|332.5|10
1738688170000|2025-02-04 16:56:10|335.33|332.63|335.64|332.94|335.64|332.94|335.33|332.63|10
1738688180000|2025-02-04 16:56:20|335.65|332.95|335.71|333.01|335.77|333.07|335.65|332.95|10
1738688190000|2025-02-04 16:56:30|335.72|333.02|335.71|333.01|335.73|333.03|335.7|333|8
1738688200000|2025-02-04 16:56:40|335.69|332.99|335.61|332.91|335.69|332.99|335.61|332.91|12
1738688210000|2025-02-04 16:56:50|335.55|332.85|335.52|332.82|335.56|332.86|335.51|332.81|5
1738688220000|2025-02-04 16:57:00|335.51|332.81|335.54|332.84|335.54|332.84|335.51|332.81|4
1738688230000|2025-02-04 16:57:10|335.55|332.85|335.58|332.88|335.58|332.88|335.55|332.85|4
1738688240000|2025-02-04 16:57:20|335.54|332.84|335.63|332.93|335.63|332.93|335.43|332.73|18
1738688250000|2025-02-04 16:57:30|335.64|332.94|335.65|332.95|335.65|332.95|335.64|332.94|2
1738688260000|2025-02-04 16:57:40|335.66|332.96|335.69|332.99|335.74|333.04|335.66|332.96|9
1738688270000|2025-02-04 16:57:50|335.7|333|335.68|332.98|335.71|333.01|335.68|332.98|3
1738688280000|2025-02-04 16:58:00|335.66|332.96|335.59|332.89|335.66|332.96|335.57|332.87|5
1738688290000|2025-02-04 16:58:10|335.6|332.9|335.67|332.97|335.67|332.97|335.6|332.9|5
1738688300000|2025-02-04 16:58:20|335.68|332.98|335.68|332.98|335.7|333|335.65|332.95|6
1738688310000|2025-02-04 16:58:30|335.66|332.96|335.62|332.92|335.67|332.97|335.56|332.86|10
1738688320000|2025-02-04 16:58:40|335.63|332.93|335.75|333.05|335.75|333.05|335.63|332.93|9
1738688330000|2025-02-04 16:58:50|335.78|333.08|335.98|333.28|335.98|333.28|335.78|333.08|8
1738688340000|2025-02-04 16:59:00|335.89|333.19|335.84|333.14|335.94|333.24|335.77|333.07|13
1738688350000|2025-02-04 16:59:10|335.87|333.17|335.99|333.29|335.99|333.29|335.85|333.15|16
1738688360000|2025-02-04 16:59:20|336|333.3|335.99|333.29|336.02|333.32|335.97|333.27|9
1738688370000|2025-02-04 16:59:30|336|333.3|336.02|333.32|336.02|333.32|336|333.3|3
1738688380000|2025-02-04 16:59:40|335.99|333.29|335.87|333.17|336|333.3|335.87|333.17|15
1738688390000|2025-02-04 16:59:50|335.86|333.16|335.77|333.07|335.86|333.16|335.72|333.02|6
1738688400000|2025-02-04 17:00:00|335.78|333.08|335.99|333.29|335.99|333.29|335.78|333.08|10
1738688410000|2025-02-04 17:00:10|336|333.3|336.13|333.43|336.14|333.44|335.99|333.29|9
1738688420000|2025-02-04 17:00:20|336.14|333.44|336.3|333.6|336.44|333.74|336.14|333.44|11
1738688430000|2025-02-04 17:00:30|336.16|333.46|336.12|333.42|336.17|333.47|336.01|333.31|17
1738688440000|2025-02-04 17:00:40|336.13|333.43|335.99|333.29|336.13|333.43|335.99|333.29|8
1738688450000|2025-02-04 17:00:50|335.98|333.28|335.98|333.28|335.98|333.28|335.94|333.24|10
1738688460000|2025-02-04 17:01:00|336.01|333.31|335.89|333.19|336.02|333.32|335.88|333.18|8
1738688470000|2025-02-04 17:01:10|335.85|333.15|335.62|332.92|335.85|333.15|335.59|332.89|16
1738688480000|2025-02-04 17:01:20|335.6|332.9|335.5|332.8|335.61|332.91|335.5|332.8|16
1738688490000|2025-02-04 17:01:30|335.4|332.7|335.34|332.64|335.42|332.72|335.33|332.63|11
1738688500000|2025-02-04 17:01:40|335.33|332.63|335.13|332.43|335.44|332.74|335.13|332.43|17
1738688510000|2025-02-04 17:01:50|335.14|332.44|335.18|332.48|335.18|332.48|335.1|332.4|12
1738688520000|2025-02-04 17:02:00|335.15|332.45|335.27|332.57|335.28|332.58|335.09|332.39|14
1738688530000|2025-02-04 17:02:10|335.23|332.53|335.15|332.45|335.23|332.53|335.11|332.41|12
1738688540000|2025-02-04 17:02:20|335.14|332.44|334.98|332.28|335.14|332.44|334.98|332.28|12
1738688550000|2025-02-04 17:02:30|334.99|332.29|334.83|332.13|334.99|332.29|334.8|332.1|14
1738688560000|2025-02-04 17:02:40|334.82|332.12|334.85|332.15|334.92|332.22|334.81|332.11|10
1738688570000|2025-02-04 17:02:50|334.81|332.11|334.76|332.06|334.81|332.11|334.76|332.06|6
1738688580000|2025-02-04 17:03:00|334.73|332.03|335.21|332.51|335.21|332.51|334.73|332.03|18
1738688590000|2025-02-04 17:03:10|335.22|332.52|335.17|332.47|335.22|332.52|335.17|332.47|5
1738688600000|2025-02-04 17:03:20|335.18|332.48|335.45|332.75|335.55|332.85|335.18|332.48|12
1738688610000|2025-02-04 17:03:30|335.44|332.74|335.42|332.72|335.51|332.81|335.42|332.72|12
1738688620000|2025-02-04 17:03:40|335.41|332.71|335.32|332.62|335.41|332.71|335.31|332.61|13
1738688630000|2025-02-04 17:03:50|335.37|332.67|335.57|332.87|335.57|332.87|335.37|332.67|8
1738688640000|2025-02-04 17:04:00|335.58|332.88|335.72|333.02|335.72|333.02|335.46|332.76|15
1738688650000|2025-02-04 17:04:10|335.71|333.01|335.9|333.2|335.9|333.2|335.71|333.01|10
1738688660000|2025-02-04 17:04:20|335.93|333.23|336.22|333.52|336.22|333.52|335.93|333.23|13
1738688670000|2025-02-04 17:04:30|336.23|333.53|335.99|333.29|336.23|333.53|335.99|333.29|11
1738688680000|2025-02-04 17:04:40|335.98|333.28|336.38|333.68|336.38|333.68|335.98|333.28|18
1738688690000|2025-02-04 17:04:50|336.4|333.7|336.6|333.9|336.6|333.9|336.4|333.7|14
1738688700000|2025-02-04 17:05:00|336.61|333.91|337.04|334.34|337.07|334.37|336.61|333.91|17
1738688710000|2025-02-04 17:05:10|337|334.3|336.94|334.24|337.01|334.31|336.92|334.22|9
1738688720000|2025-02-04 17:05:20|336.95|334.25|336.81|334.11|336.95|334.25|336.8|334.1|11
1738688730000|2025-02-04 17:05:30|336.82|334.12|336.66|333.96|336.84|334.14|336.66|333.96|11
1738688740000|2025-02-04 17:05:40|336.65|333.95|336.29|333.59|336.65|333.95|336.28|333.58|18
1738688750000|2025-02-04 17:05:50|336.28|333.58|336.28|333.58|336.31|333.61|336.27|333.57|10
1738688760000|2025-02-04 17:06:00|336.29|333.59|336.35|333.65|336.4|333.7|336.29|333.59|16
1738688770000|2025-02-04 17:06:10|336.36|333.66|336.61|333.91|336.61|333.91|336.31|333.61|18
1738688780000|2025-02-04 17:06:20|336.6|333.9|336.52|333.82|336.61|333.91|336.5|333.8|10
1738688790000|2025-02-04 17:06:30|336.51|333.81|336.49|333.79|336.53|333.83|336.48|333.78|6
1738688800000|2025-02-04 17:06:40|336.5|333.8|336.63|333.93|336.63|333.93|336.48|333.78|9
1738688810000|2025-02-04 17:06:50|336.79|334.09|336.79|334.09|336.82|334.12|336.75|334.05|11
1738688820000|2025-02-04 17:07:00|336.8|334.1|336.82|334.12|336.96|334.26|336.79|334.09|19
1738688830000|2025-02-04 17:07:10|336.81|334.11|336.88|334.18|336.92|334.22|336.75|334.05|12
1738688840000|2025-02-04 17:07:20|336.87|334.17|336.79|334.09|336.88|334.18|336.78|334.08|7
1738688850000|2025-02-04 17:07:30|336.8|334.1|336.84|334.14|336.88|334.18|336.8|334.1|15
1738688860000|2025-02-04 17:07:40|336.83|334.13|336.85|334.15|336.85|334.15|336.81|334.11|8
1738688870000|2025-02-04 17:07:50|336.86|334.16|336.8|334.1|336.86|334.16|336.8|334.1|9
1738688880000|2025-02-04 17:08:00|336.79|334.09|336.69|333.99|336.79|334.09|336.69|333.99|7
1738688890000|2025-02-04 17:08:10|336.65|333.95|336.55|333.85|336.66|333.96|336.48|333.78|11
1738688900000|2025-02-04 17:08:20|336.58|333.88|336.4|333.7|336.6|333.9|336.4|333.7|14
1738688910000|2025-02-04 17:08:30|336.37|333.67|336.37|333.67|336.38|333.68|336.35|333.65|7
1738688920000|2025-02-04 17:08:40|336.35|333.65|336.19|333.49|336.35|333.65|336.19|333.49|11
1738688930000|2025-02-04 17:08:50|336.2|333.5|336.17|333.47|336.2|333.5|336.16|333.46|7
1738688940000|2025-02-04 17:09:00|336.16|333.46|336|333.3|336.16|333.46|336|333.3|10
1738688950000|2025-02-04 17:09:10|335.99|333.29|336.01|333.31|336.03|333.33|335.98|333.28|9
1738688960000|2025-02-04 17:09:20|336.02|333.32|335.97|333.27|336.02|333.32|335.95|333.25|9
1738688970000|2025-02-04 17:09:30|335.96|333.26|335.96|333.26|336.01|333.31|335.96|333.26|9
1738688980000|2025-02-04 17:09:40|335.97|333.27|336.06|333.36|336.06|333.36|335.97|333.27|4
1738688990000|2025-02-04 17:09:50|336.07|333.37|336.06|333.36|336.07|333.37|336.05|333.35|3
1738689000000|2025-02-04 17:10:00|336.03|333.33|335.92|333.22|336.03|333.33|335.89|333.19|15
1738689010000|2025-02-04 17:10:10|335.93|333.23|335.9|333.2|335.93|333.23|335.86|333.16|13
1738689020000|2025-02-04 17:10:20|335.91|333.21|336.11|333.41|336.11|333.41|335.9|333.2|14
1738689030000|2025-02-04 17:10:30|336.16|333.46|336.61|333.91|336.61|333.91|336.16|333.46|11
1738689040000|2025-02-04 17:10:40|336.62|333.92|336.6|333.9|336.64|333.94|336.59|333.89|9
1738689050000|2025-02-04 17:10:50|336.57|333.87|336.48|333.78|336.58|333.88|336.45|333.75|12
1738689060000|2025-02-04 17:11:00|336.53|333.83|336.6|333.9|336.6|333.9|336.52|333.82|7
1738689070000|2025-02-04 17:11:10|336.61|333.91|336.6|333.9|336.65|333.95|336.59|333.89|11
1738689080000|2025-02-04 17:11:20|336.61|333.91|336.89|334.19|336.89|334.19|336.61|333.91|14
1738689090000|2025-02-04 17:11:30|336.9|334.2|337.1|334.4|337.15|334.45|336.9|334.2|13
1738689100000|2025-02-04 17:11:40|337.06|334.36|336.97|334.27|337.06|334.36|336.97|334.27|5
1738689110000|2025-02-04 17:11:50|336.96|334.26|336.89|334.19|336.96|334.26|336.88|334.18|9
1738689120000|2025-02-04 17:12:00|336.9|334.2|337.03|334.33|337.03|334.33|336.9|334.2|3
1738689130000|2025-02-04 17:12:10|337.02|334.32|337.04|334.34|337.04|334.34|336.97|334.27|7
1738689140000|2025-02-04 17:12:20|337.05|334.35|337.05|334.35|337.06|334.36|337.04|334.34|5
1738689150000|2025-02-04 17:12:30|337.06|334.36|337.1|334.4|337.14|334.44|337.05|334.35|9
1738689160000|2025-02-04 17:12:40|337.11|334.41|337.19|334.49|337.2|334.5|337.11|334.41|7
1738689170000|2025-02-04 17:12:50|337.2|334.5|337.13|334.43|337.21|334.51|337.13|334.43|7
1738689180000|2025-02-04 17:13:00|337.14|334.44|336.98|334.28|337.14|334.44|336.97|334.27|20
1738689190000|2025-02-04 17:13:10|337.01|334.31|337.01|334.31|337.01|334.31|337.01|334.31|1
1738689200000|2025-02-04 17:13:20|337|334.3|337.12|334.42|337.12|334.42|337|334.3|6
1738689210000|2025-02-04 17:13:30|337.13|334.43|337.38|334.68|337.38|334.68|337.13|334.43|8
1738689220000|2025-02-04 17:13:40|337.39|334.69|337.38|334.68|337.4|334.7|337.38|334.68|4
1738689230000|2025-02-04 17:13:50|337.39|334.69|337.55|334.85|337.55|334.85|337.39|334.69|12
1738689240000|2025-02-04 17:14:00|337.56|334.86|337.59|334.89|337.59|334.89|337.55|334.85|6
1738689250000|2025-02-04 17:14:10|337.6|334.9|337.78|335.08|337.78|335.08|337.59|334.89|3
1738689260000|2025-02-04 17:14:20|337.79|335.09|339.02|336.32|339.08|336.38|337.79|335.09|22
1738689270000|2025-02-04 17:14:30|339.09|336.39|339.08|336.38|339.11|336.41|339.06|336.36|9
1738689280000|2025-02-04 17:14:40|339.07|336.37|338.95|336.25|339.08|336.38|338.95|336.25|10
1738689290000|2025-02-04 17:14:50|338.94|336.24|338.85|336.15|338.94|336.24|338.83|336.13|12
1738689300000|2025-02-04 17:15:00|338.84|336.14|338.77|336.07|338.84|336.14|338.68|335.98|13
1738689310000|2025-02-04 17:15:10|338.78|336.08|338.7|336|338.79|336.09|338.7|336|8
1738689320000|2025-02-04 17:15:20|338.69|335.99|338.65|335.95|338.69|335.99|338.65|335.95|5
1738689330000|2025-02-04 17:15:30|338.64|335.94|338.67|335.97|338.68|335.98|338.64|335.94|7
1738689340000|2025-02-04 17:15:40|338.68|335.98|338.83|336.13|338.83|336.13|338.68|335.98|5
1738689350000|2025-02-04 17:15:50|338.82|336.12|339.09|336.39|339.09|336.39|338.82|336.12|12
1738689360000|2025-02-04 17:16:00|339.08|336.38|339.12|336.42|339.12|336.42|339.04|336.34|7
1738689370000|2025-02-04 17:16:10|339.16|336.46|339.05|336.35|339.23|336.53|339.04|336.34|16
1738689380000|2025-02-04 17:16:20|339.01|336.31|338.93|336.23|339.01|336.31|338.88|336.18|24
1738689390000|2025-02-04 17:16:30|338.94|336.24|338.92|336.22|338.95|336.25|338.91|336.21|7
1738689400000|2025-02-04 17:16:40|338.93|336.23|338.71|336.01|338.93|336.23|338.61|335.91|24
1738689410000|2025-02-04 17:16:50|338.66|335.96|338.58|335.88|338.66|335.96|338.58|335.88|12
1738689420000|2025-02-04 17:17:00|338.52|335.82|338.38|335.68|338.55|335.85|338.3|335.6|25
1738689430000|2025-02-04 17:17:10|338.42|335.72|338.47|335.77|338.47|335.77|338.41|335.71|11
1738689440000|2025-02-04 17:17:20|338.4|335.7|338.39|335.69|338.44|335.74|338.39|335.69|12
1738689450000|2025-02-04 17:17:30|338.42|335.72|338.44|335.74|338.46|335.76|338.41|335.71|7
1738689460000|2025-02-04 17:17:40|338.43|335.73|338.22|335.52|338.43|335.73|338.21|335.51|18
1738689470000|2025-02-04 17:17:50|338.23|335.53|338.46|335.76|338.46|335.76|338.23|335.53|12
1738689480000|2025-02-04 17:18:00|338.45|335.75|338.41|335.71|338.57|335.87|338.41|335.71|17
1738689490000|2025-02-04 17:18:10|338.4|335.7|338.08|335.38|338.4|335.7|338.08|335.38|15
1738689500000|2025-02-04 17:18:20|338.07|335.37|338.03|335.33|338.07|335.37|338.01|335.31|8
1738689510000|2025-02-04 17:18:30|338.02|335.32|337.99|335.29|338.02|335.32|337.98|335.28|3
1738689520000|2025-02-04 17:18:40|338.01|335.31|337.96|335.26|338.05|335.35|337.96|335.26|8
1738689530000|2025-02-04 17:18:50|337.97|335.27|337.87|335.17|337.97|335.27|337.86|335.16|17
1738689540000|2025-02-04 17:19:00|337.86|335.16|337.77|335.07|337.91|335.21|337.76|335.06|11
1738689550000|2025-02-04 17:19:10|337.73|335.03|337.67|334.97|337.73|335.03|337.66|334.96|19
1738689560000|2025-02-04 17:19:20|337.63|334.93|337.59|334.89|337.64|334.94|337.56|334.86|17
1738689570000|2025-02-04 17:19:30|337.55|334.85|337.67|334.97|337.67|334.97|337.54|334.84|7
1738689580000|2025-02-04 17:19:40|337.68|334.98|337.73|335.03|337.74|335.04|337.68|334.98|8
1738689590000|2025-02-04 17:19:50|337.74|335.04|337.7|335|337.74|335.04|337.69|334.99|11
1738689600000|2025-02-04 17:20:00|337.72|335.02|337.89|335.19|337.95|335.25|337.72|335.02|12
1738689610000|2025-02-04 17:20:10|337.9|335.2|337.84|335.14|337.9|335.2|337.84|335.14|9
1738689620000|2025-02-04 17:20:20|337.85|335.15|337.83|335.13|337.86|335.16|337.82|335.12|9
1738689630000|2025-02-04 17:20:30|337.84|335.14|337.77|335.07|337.96|335.26|337.76|335.06|14
1738689640000|2025-02-04 17:20:40|337.74|335.04|337.64|334.94|337.74|335.04|337.61|334.91|11
1738689650000|2025-02-04 17:20:50|337.65|334.95|337.73|335.03|337.73|335.03|337.64|334.94|12
1738689660000|2025-02-04 17:21:00|337.69|334.99|337.52|334.82|337.71|335.01|337.47|334.77|11
1738689670000|2025-02-04 17:21:10|337.53|334.83|337.26|334.56|337.56|334.86|337.26|334.56|19
1738689680000|2025-02-04 17:21:20|337.23|334.53|337.22|334.52|337.31|334.61|337.15|334.45|16
1738689690000|2025-02-04 17:21:30|337.21|334.51|337.19|334.49|337.22|334.52|337.19|334.49|8
1738689700000|2025-02-04 17:21:40|337.16|334.46|337.22|334.52|337.22|334.52|337.16|334.46|7
1738689710000|2025-02-04 17:21:50|337.24|334.54|337.34|334.64|337.4|334.7|337.14|334.44|16
1738689720000|2025-02-04 17:22:00|337.33|334.63|337.29|334.59|337.33|334.63|337.21|334.51|13
1738689730000|2025-02-04 17:22:10|337.3|334.6|337.14|334.44|337.31|334.61|337.12|334.42|12
1738689740000|2025-02-04 17:22:20|337.1|334.4|336.97|334.27|337.1|334.4|336.97|334.27|12
1738689750000|2025-02-04 17:22:30|336.98|334.28|337.02|334.32|337.05|334.35|336.97|334.27|10
1738689760000|2025-02-04 17:22:40|337.01|334.31|337.04|334.34|337.04|334.34|337|334.3|4
1738689770000|2025-02-04 17:22:50|337.05|334.35|337.06|334.36|337.06|334.36|337.01|334.31|14
1738689780000|2025-02-04 17:23:00|337.09|334.39|337.33|334.63|337.33|334.63|337.09|334.39|13
1738689790000|2025-02-04 17:23:10|337.34|334.64|337.54|334.84|337.57|334.87|337.34|334.64|11
1738689800000|2025-02-04 17:23:20|337.53|334.83|337.44|334.74|337.55|334.85|337.42|334.72|10
1738689810000|2025-02-04 17:23:30|337.45|334.75|337.48|334.78|337.48|334.78|337.45|334.75|4
1738689820000|2025-02-04 17:23:40|337.49|334.79|337.49|334.79|337.49|334.79|337.49|334.79|1
1738689830000|2025-02-04 17:23:50|337.46|334.76|337.44|334.74|337.46|334.76|337.38|334.68|11
1738689840000|2025-02-04 17:24:00|337.45|334.75|337.4|334.7|337.46|334.76|337.39|334.69|9
1738689850000|2025-02-04 17:24:10|337.42|334.72|337.33|334.63|337.44|334.74|337.33|334.63|7
1738689860000|2025-02-04 17:24:20|337.32|334.62|337.38|334.68|337.38|334.68|337.32|334.62|6
1738689870000|2025-02-04 17:24:30|337.39|334.69|337.44|334.74|337.44|334.74|337.39|334.69|3
1738689880000|2025-02-04 17:24:40|337.45|334.75|337.34|334.64|337.46|334.76|337.33|334.63|10
1738689890000|2025-02-04 17:24:50|337.35|334.65|337.26|334.56|337.35|334.65|337.26|334.56|7
1738689900000|2025-02-04 17:25:00|337.23|334.53|337.07|334.37|337.25|334.55|337.06|334.36|15
1738689910000|2025-02-04 17:25:10|337.08|334.38|337.06|334.36|337.08|334.38|337.04|334.34|10
1738689920000|2025-02-04 17:25:20|337.07|334.37|337.02|334.32|337.07|334.37|337.01|334.31|5
1738689930000|2025-02-04 17:25:30|337.05|334.35|337.12|334.42|337.12|334.42|337|334.3|11
1738689940000|2025-02-04 17:25:40|337.13|334.43|337.09|334.39|337.13|334.43|337.09|334.39|5
1738689950000|2025-02-04 17:25:50|337.1|334.4|336.98|334.28|337.11|334.41|336.88|334.18|12
1738689960000|2025-02-04 17:26:00|336.94|334.24|336.76|334.06|336.94|334.24|336.75|334.05|15
1738689970000|2025-02-04 17:26:10|336.75|334.05|336.67|333.97|336.75|334.05|336.65|333.95|11
1738689980000|2025-02-04 17:26:20|336.66|333.96|336.46|333.76|336.66|333.96|336.46|333.76|13
1738689990000|2025-02-04 17:26:30|336.47|333.77|336.49|333.79|336.5|333.8|336.47|333.77|7
1738690000000|2025-02-04 17:26:40|336.48|333.78|336.49|333.79|336.49|333.79|336.48|333.78|2
1738690010000|2025-02-04 17:26:50|336.5|333.8|336.38|333.68|336.5|333.8|336.38|333.68|5
1738690020000|2025-02-04 17:27:00|336.41|333.71|336.21|333.51|336.42|333.72|336.11|333.41|17
1738690030000|2025-02-04 17:27:10|336.18|333.48|336.22|333.52|336.22|333.52|336.15|333.45|7
1738690040000|2025-02-04 17:27:20|336.25|333.55|336.3|333.6|336.3|333.6|336.25|333.55|4
1738690050000|2025-02-04 17:27:30|336.31|333.61|336.41|333.71|336.41|333.71|336.27|333.57|10
1738690060000|2025-02-04 17:27:40|336.42|333.72|336.51|333.81|336.51|333.81|336.41|333.71|7
1738690070000|2025-02-04 17:27:50|336.37|333.67|336.38|333.68|336.43|333.73|336.37|333.67|12
1738690080000|2025-02-04 17:28:00|336.37|333.67|336.35|333.65|336.39|333.69|336.34|333.64|11
1738690090000|2025-02-04 17:28:10|336.34|333.64|336.22|333.52|336.34|333.64|336.19|333.49|11
1738690100000|2025-02-04 17:28:20|336.23|333.53|336.15|333.45|336.23|333.53|336.15|333.45|10
1738690110000|2025-02-04 17:28:30|336.14|333.44|336.03|333.33|336.14|333.44|336.03|333.33|7
1738690120000|2025-02-04 17:28:40|336.02|333.32|335.94|333.24|336.02|333.32|335.94|333.24|10
1738690130000|2025-02-04 17:28:50|335.93|333.23|335.88|333.18|335.93|333.23|335.88|333.18|5
1738690140000|2025-02-04 17:29:00|335.87|333.17|335.79|333.09|335.87|333.17|335.78|333.08|7
1738690150000|2025-02-04 17:29:10|335.78|333.08|335.67|332.97|335.78|333.08|335.65|332.95|14
1738690160000|2025-02-04 17:29:20|335.66|332.96|335.7|333|335.7|333|335.66|332.96|3
1738690170000|2025-02-04 17:29:30|335.68|332.98|335.49|332.79|335.68|332.98|335.46|332.76|12
1738690180000|2025-02-04 17:29:40|335.46|332.76|335.47|332.77|335.51|332.81|335.45|332.75|12
1738690190000|2025-02-04 17:29:50|335.48|332.78|335.41|332.71|335.48|332.78|335.4|332.7|9
1738690200000|2025-02-04 17:30:00|335.45|332.75|335.57|332.87|335.63|332.93|335.45|332.75|15
1738690210000|2025-02-04 17:30:10|335.59|332.89|335.76|333.06|335.76|333.06|335.51|332.81|18
1738690220000|2025-02-04 17:30:20|335.78|333.08|335.65|332.95|335.97|333.27|335.65|332.95|16
1738690230000|2025-02-04 17:30:30|335.64|332.94|335.59|332.89|335.65|332.95|335.53|332.83|10
1738690240000|2025-02-04 17:30:40|335.6|332.9|335.55|332.85|335.6|332.9|335.53|332.83|8
1738690250000|2025-02-04 17:30:50|335.57|332.87|335.56|332.86|335.67|332.97|335.56|332.86|10
1738690260000|2025-02-04 17:31:00|335.53|332.83|335.68|332.98|335.68|332.98|335.37|332.67|17
1738690270000|2025-02-04 17:31:10|335.72|333.02|335.91|333.21|335.92|333.22|335.72|333.02|6
1738690280000|2025-02-04 17:31:20|336|333.3|335.94|333.24|336.1|333.4|335.94|333.24|12
1738690290000|2025-02-04 17:31:30|335.93|333.23|335.94|333.24|336|333.3|335.93|333.23|7
1738690300000|2025-02-04 17:31:40|335.92|333.22|335.84|333.14|335.92|333.22|335.83|333.13|12
1738690310000|2025-02-04 17:31:50|335.83|333.13|335.5|332.8|335.83|333.13|335.49|332.79|14
1738690320000|2025-02-04 17:32:00|335.51|332.81|335.56|332.86|335.58|332.88|335.5|332.8|12
1738690330000|2025-02-04 17:32:10|335.55|332.85|335.45|332.75|335.55|332.85|335.37|332.67|12
1738690340000|2025-02-04 17:32:20|335.42|332.72|335.3|332.6|335.43|332.73|335.3|332.6|12
1738690350000|2025-02-04 17:32:30|335.25|332.55|335.25|332.55|335.26|332.56|335.17|332.47|11
1738690360000|2025-02-04 17:32:40|335.22|332.52|335.1|332.4|335.22|332.52|335.08|332.38|15
1738690370000|2025-02-04 17:32:50|335.21|332.51|335.04|332.34|335.21|332.51|335.03|332.33|9
1738690380000|2025-02-04 17:33:00|334.99|332.29|334.89|332.19|335.02|332.32|334.88|332.18|13
1738690390000|2025-02-04 17:33:10|334.91|332.21|335.07|332.37|335.07|332.37|334.91|332.21|13
1738690400000|2025-02-04 17:33:20|335.09|332.39|335.48|332.78|335.48|332.78|335.09|332.39|13
1738690410000|2025-02-04 17:33:30|335.44|332.74|335.27|332.57|335.46|332.76|335.25|332.55|10
1738690420000|2025-02-04 17:33:40|335.28|332.58|335.23|332.53|335.28|332.58|335.22|332.52|7
1738690430000|2025-02-04 17:33:50|335.22|332.52|335.16|332.46|335.34|332.64|335.15|332.45|12
1738690440000|2025-02-04 17:34:00|335.17|332.47|335.02|332.32|335.2|332.5|335.02|332.32|13
1738690450000|2025-02-04 17:34:10|335.04|332.34|334.96|332.26|335.05|332.35|334.94|332.24|12
1738690460000|2025-02-04 17:34:20|334.95|332.25|334.99|332.29|335|332.3|334.95|332.25|11
1738690470000|2025-02-04 17:34:30|335|332.3|335.28|332.58|335.28|332.58|335|332.3|9
1738690480000|2025-02-04 17:34:40|335.31|332.61|335.23|332.53|335.31|332.61|335.22|332.52|10
1738690490000|2025-02-04 17:34:50|335.2|332.5|335.15|332.45|335.2|332.5|335.15|332.45|8
1738690500000|2025-02-04 17:35:00|335.14|332.44|335.27|332.57|335.3|332.6|335.12|332.42|16
1738690510000|2025-02-04 17:35:10|335.3|332.6|335.39|332.69|335.39|332.69|335.3|332.6|8
1738690520000|2025-02-04 17:35:20|335.4|332.7|335.37|332.67|335.43|332.73|335.37|332.67|6
1738690530000|2025-02-04 17:35:30|335.35|332.65|335.18|332.48|335.35|332.65|335.18|332.48|11
1738690540000|2025-02-04 17:35:40|335.17|332.47|335.21|332.51|335.21|332.51|335.13|332.43|8
1738690550000|2025-02-04 17:35:50|335.23|332.53|335.38|332.68|335.38|332.68|335.23|332.53|9
1738690560000|2025-02-04 17:36:00|335.37|332.67|335.62|332.92|335.62|332.92|335.29|332.59|23
1738690570000|2025-02-04 17:36:10|335.6|332.9|335.67|332.97|335.74|333.04|335.6|332.9|9
1738690580000|2025-02-04 17:36:20|335.65|332.95|335.78|333.08|335.78|333.08|335.59|332.89|13
1738690590000|2025-02-04 17:36:30|335.77|333.07|335.69|332.99|335.77|333.07|335.67|332.97|10
1738690600000|2025-02-04 17:36:40|335.7|333|335.51|332.81|335.7|333|335.51|332.81|10
1738690610000|2025-02-04 17:36:50|335.5|332.8|335.55|332.85|335.55|332.85|335.5|332.8|6
1738690620000|2025-02-04 17:37:00|335.56|332.86|335.47|332.77|335.57|332.87|335.45|332.75|9
1738690630000|2025-02-04 17:37:10|335.44|332.74|335.47|332.77|335.47|332.77|335.42|332.72|9
1738690640000|2025-02-04 17:37:20|335.48|332.78|335.83|333.13|335.83|333.13|335.48|332.78|8
1738690650000|2025-02-04 17:37:30|335.84|333.14|335.83|333.13|335.85|333.15|335.83|333.13|8
1738690660000|2025-02-04 17:37:40|335.84|333.14|335.87|333.17|335.87|333.17|335.84|333.14|4
1738690670000|2025-02-04 17:37:50|335.88|333.18|335.93|333.23|335.97|333.27|335.88|333.18|11
1738690680000|2025-02-04 17:38:00|335.86|333.16|335.82|333.12|335.86|333.16|335.82|333.12|5
1738690690000|2025-02-04 17:38:10|335.81|333.11|335.56|332.86|335.81|333.11|335.56|332.86|10
1738690700000|2025-02-04 17:38:20|335.57|332.87|335.4|332.7|335.58|332.88|335.4|332.7|13
1738690710000|2025-02-04 17:38:30|335.42|332.72|335.34|332.64|335.42|332.72|335.3|332.6|8
1738690720000|2025-02-04 17:38:40|335.32|332.62|335.33|332.63|335.33|332.63|335.32|332.62|2
1738690730000|2025-02-04 17:38:50|335.34|332.64|335.32|332.62|335.34|332.64|335.3|332.6|6
1738690740000|2025-02-04 17:39:00|335.31|332.61|335.33|332.63|335.33|332.63|335.31|332.61|5
1738690750000|2025-02-04 17:39:10|335.34|332.64|335.36|332.66|335.36|332.66|335.33|332.63|7
1738690760000|2025-02-04 17:39:20|335.37|332.67|335.21|332.51|335.37|332.67|335.21|332.51|10
1738690770000|2025-02-04 17:39:30|335.2|332.5|335.13|332.43|335.2|332.5|335.11|332.41|9
1738690780000|2025-02-04 17:39:40|335.11|332.41|335.08|332.38|335.12|332.42|335.07|332.37|9
1738690790000|2025-02-04 17:39:50|335.09|332.39|335.06|332.36|335.1|332.4|335.05|332.35|5
1738690800000|2025-02-04 17:40:00|335|332.3|335.06|332.36|335.06|332.36|335|332.3|7
1738690810000|2025-02-04 17:40:10|335.12|332.42|335.04|332.34|335.15|332.45|335.04|332.34|11
1738690820000|2025-02-04 17:40:20|335.05|332.35|334.95|332.25|335.05|332.35|334.93|332.23|9
1738690830000|2025-02-04 17:40:30|334.94|332.24|334.65|331.95|334.94|332.24|334.65|331.95|13
1738690840000|2025-02-04 17:40:40|334.66|331.96|334.64|331.94|334.67|331.97|334.63|331.93|10
1738690850000|2025-02-04 17:40:50|334.65|331.95|334.76|332.06|334.76|332.06|334.65|331.95|8
1738690860000|2025-02-04 17:41:00|334.77|332.07|334.96|332.26|334.96|332.26|334.77|332.07|5
1738690870000|2025-02-04 17:41:10|334.89|332.19|334.88|332.18|334.92|332.22|334.88|332.18|8
1738690880000|2025-02-04 17:41:20|334.87|332.17|334.78|332.08|334.87|332.17|334.78|332.08|6
1738690890000|2025-02-04 17:41:30|334.75|332.05|334.73|332.03|334.76|332.06|334.65|331.95|12
1738690900000|2025-02-04 17:41:40|334.69|331.99|334.7|332|334.7|332|334.69|331.99|4
1738690910000|2025-02-04 17:41:50|334.63|331.93|334.52|331.82|334.65|331.95|334.52|331.82|11
1738690920000|2025-02-04 17:42:00|334.5|331.8|334.47|331.77|334.52|331.82|334.47|331.77|9
1738690930000|2025-02-04 17:42:10|334.46|331.76|334.6|331.9|334.6|331.9|334.43|331.73|13
1738690940000|2025-02-04 17:42:20|334.59|331.89|334.75|332.05|334.77|332.07|334.59|331.89|8
1738690950000|2025-02-04 17:42:30|334.77|332.07|334.89|332.19|334.89|332.19|334.77|332.07|8
1738690960000|2025-02-04 17:42:40|335|332.3|335.12|332.42|335.12|332.42|335|332.3|10
1738690970000|2025-02-04 17:42:50|335.13|332.43|335.22|332.52|335.22|332.52|335.11|332.41|10
1738690980000|2025-02-04 17:43:00|335.21|332.51|335.31|332.61|335.35|332.65|335.21|332.51|6
1738690990000|2025-02-04 17:43:10|335.32|332.62|335.49|332.79|335.49|332.79|335.32|332.62|7
1738691000000|2025-02-04 17:43:20|335.5|332.8|335.48|332.78|335.5|332.8|335.48|332.78|3
1738691010000|2025-02-04 17:43:30|335.51|332.81|335.66|332.96|335.67|332.97|335.51|332.81|10
1738691020000|2025-02-04 17:43:40|335.63|332.93|335.62|332.92|335.63|332.93|335.61|332.91|5
1738691030000|2025-02-04 17:43:50|335.61|332.91|335.56|332.86|335.61|332.91|335.55|332.85|8
1738691040000|2025-02-04 17:44:00|335.57|332.87|335.6|332.9|335.61|332.91|335.57|332.87|4
1738691050000|2025-02-04 17:44:10|335.62|332.92|335.77|333.07|335.77|333.07|335.62|332.92|6
1738691060000|2025-02-04 17:44:20|335.71|333.01|335.73|333.03|335.8|333.1|335.71|333.01|11
1738691070000|2025-02-04 17:44:30|335.71|333.01|335.71|333.01|335.71|333.01|335.71|333.01|1
1738691090000|2025-02-04 17:44:50|335.72|333.02|335.73|333.03|335.73|333.03|335.72|333.02|2
1738691100000|2025-02-04 17:45:00|335.74|333.04|335.99|333.29|336.08|333.38|335.74|333.04|18
1738691110000|2025-02-04 17:45:10|336.01|333.31|336.23|333.53|336.23|333.53|336.01|333.31|12
1738691120000|2025-02-04 17:45:20|336.22|333.52|336.06|333.36|336.22|333.52|336.05|333.35|8
1738691130000|2025-02-04 17:45:30|336.05|333.35|335.88|333.18|336.05|333.35|335.87|333.17|12
1738691140000|2025-02-04 17:45:40|335.87|333.17|335.69|332.99|335.87|333.17|335.69|332.99|13
1738691150000|2025-02-04 17:45:50|335.68|332.98|335.57|332.87|335.69|332.99|335.57|332.87|14
1738691160000|2025-02-04 17:46:00|335.56|332.86|335.39|332.69|335.56|332.86|335.39|332.69|12
1738691170000|2025-02-04 17:46:10|335.38|332.68|335.41|332.71|335.42|332.72|335.38|332.68|4
1738691180000|2025-02-04 17:46:20|335.42|332.72|335.31|332.61|335.42|332.72|335.27|332.57|9
1738691190000|2025-02-04 17:46:30|335.32|332.62|335.33|332.63|335.34|332.64|335.32|332.62|6
1738691200000|2025-02-04 17:46:40|335.32|332.62|335.27|332.57|335.33|332.63|335.27|332.57|6
1738691210000|2025-02-04 17:46:50|335.24|332.54|335.25|332.55|335.26|332.56|335.22|332.52|6
1738691220000|2025-02-04 17:47:00|335.27|332.57|335.15|332.45|335.28|332.58|335.15|332.45|10
1738691230000|2025-02-04 17:47:10|335.13|332.43|335.04|332.34|335.13|332.43|335.04|332.34|11
1738691240000|2025-02-04 17:47:20|335.01|332.31|335.01|332.31|335.02|332.32|335|332.3|7
1738691250000|2025-02-04 17:47:30|335.04|332.34|335.12|332.42|335.22|332.52|335.04|332.34|12
1738691260000|2025-02-04 17:47:40|335.15|332.45|335.27|332.57|335.27|332.57|335.15|332.45|6
1738691270000|2025-02-04 17:47:50|335.32|332.62|335.39|332.69|335.39|332.69|335.28|332.58|9
1738691280000|2025-02-04 17:48:00|335.38|332.68|335.54|332.84|335.54|332.84|335.36|332.66|16
1738691290000|2025-02-04 17:48:10|335.55|332.85|335.53|332.83|335.55|332.85|335.52|332.82|3
1738691300000|2025-02-04 17:48:20|335.54|332.84|335.57|332.87|335.57|332.87|335.54|332.84|4
1738691310000|2025-02-04 17:48:30|335.58|332.88|335.68|332.98|335.71|333.01|335.52|332.82|13
1738691320000|2025-02-04 17:48:40|335.61|332.91|335.61|332.91|335.61|332.91|335.6|332.9|3
1738691330000|2025-02-04 17:48:50|335.6|332.9|335.85|333.15|335.85|333.15|335.6|332.9|11
1738691340000|2025-02-04 17:49:00|335.84|333.14|335.91|333.21|336.03|333.33|335.84|333.14|16
1738691350000|2025-02-04 17:49:10|335.9|333.2|335.86|333.16|335.9|333.2|335.83|333.13|8
1738691360000|2025-02-04 17:49:20|335.85|333.15|335.82|333.12|335.86|333.16|335.82|333.12|6
1738691370000|2025-02-04 17:49:30|335.81|333.11|335.74|333.04|335.82|333.12|335.73|333.03|11
1738691380000|2025-02-04 17:49:40|335.75|333.05|335.82|333.12|335.83|333.13|335.73|333.03|7
1738691390000|2025-02-04 17:49:50|335.83|333.13|335.74|333.04|335.84|333.14|335.72|333.02|7
1738691400000|2025-02-04 17:50:00|335.77|333.07|335.73|333.03|335.79|333.09|335.73|333.03|8
1738691410000|2025-02-04 17:50:10|335.71|333.01|335.67|332.97|335.72|333.02|335.67|332.97|5
1738691420000|2025-02-04 17:50:20|335.66|332.96|335.61|332.91|335.66|332.96|335.57|332.87|8
1738691430000|2025-02-04 17:50:30|335.64|332.94|335.92|333.22|335.92|333.22|335.64|332.94|11
1738691440000|2025-02-04 17:50:40|335.91|333.21|335.88|333.18|335.92|333.22|335.87|333.17|14
1738691450000|2025-02-04 17:50:50|335.89|333.19|335.72|333.02|335.9|333.2|335.72|333.02|9
1738691460000|2025-02-04 17:51:00|335.73|333.03|335.66|332.96|335.73|333.03|335.66|332.96|9
1738691470000|2025-02-04 17:51:10|335.67|332.97|335.42|332.72|335.67|332.97|335.42|332.72|17
1738691480000|2025-02-04 17:51:20|335.41|332.71|335.35|332.65|335.42|332.72|335.34|332.64|10
1738691490000|2025-02-04 17:51:30|335.34|332.64|335.21|332.51|335.35|332.65|335.18|332.48|13
1738691500000|2025-02-04 17:51:40|335.22|332.52|335.14|332.44|335.22|332.52|335.14|332.44|8
1738691510000|2025-02-04 17:51:50|335.18|332.48|335.12|332.42|335.18|332.48|335.09|332.39|10
1738691520000|2025-02-04 17:52:00|335.13|332.43|335.29|332.59|335.29|332.59|335.05|332.35|13
1738691530000|2025-02-04 17:52:10|335.3|332.6|335.48|332.78|335.48|332.78|335.3|332.6|9
1738691540000|2025-02-04 17:52:20|335.49|332.79|335.62|332.92|335.62|332.92|335.49|332.79|4
1738691550000|2025-02-04 17:52:30|335.63|332.93|335.79|333.09|335.87|333.17|335.63|332.93|11
1738691560000|2025-02-04 17:52:40|335.8|333.1|335.69|332.99|335.8|333.1|335.69|332.99|8
1738691570000|2025-02-04 17:52:50|335.7|333|335.66|332.96|335.7|333|335.63|332.93|9
1738691580000|2025-02-04 17:53:00|335.63|332.93|335.58|332.88|335.65|332.95|335.58|332.88|4
1738691590000|2025-02-04 17:53:10|335.57|332.87|335.54|332.84|335.57|332.87|335.53|332.83|4
1738691600000|2025-02-04 17:53:20|335.55|332.85|335.81|333.11|335.81|333.11|335.55|332.85|14
1738691610000|2025-02-04 17:53:30|335.78|333.08|335.73|333.03|335.78|333.08|335.68|332.98|8
1738691620000|2025-02-04 17:53:40|335.75|333.05|335.82|333.12|335.82|333.12|335.75|333.05|8
1738691630000|2025-02-04 17:53:50|335.83|333.13|336.02|333.32|336.02|333.32|335.83|333.13|10
1738691640000|2025-02-04 17:54:00|335.99|333.29|336.04|333.34|336.06|333.36|335.99|333.29|8
1738691650000|2025-02-04 17:54:10|336.05|333.35|336.19|333.49|336.19|333.49|336.05|333.35|5
1738691660000|2025-02-04 17:54:20|336.2|333.5|336.15|333.45|336.2|333.5|336.15|333.45|5
1738691670000|2025-02-04 17:54:30|336.14|333.44|336.06|333.36|336.15|333.45|336.06|333.36|6
1738691680000|2025-02-04 17:54:40|336.07|333.37|336.02|333.32|336.07|333.37|335.99|333.29|7
1738691690000|2025-02-04 17:54:50|336.03|333.33|336.32|333.62|336.32|333.62|336.03|333.33|8
1738691700000|2025-02-04 17:55:00|336.31|333.61|336.25|333.55|336.31|333.61|336.25|333.55|4
1738691710000|2025-02-04 17:55:10|336.26|333.56|336.28|333.58|336.28|333.58|336.26|333.56|3
1738691720000|2025-02-04 17:55:20|336.32|333.62|336.48|333.78|336.49|333.79|336.32|333.62|8
1738691730000|2025-02-04 17:55:30|336.49|333.79|336.65|333.95|336.65|333.95|336.48|333.78|7
1738691740000|2025-02-04 17:55:40|336.6|333.9|336.61|333.91|336.61|333.91|336.59|333.89|4
1738691750000|2025-02-04 17:55:50|336.54|333.84|336.4|333.7|336.54|333.84|336.4|333.7|8
1738691760000|2025-02-04 17:56:00|336.33|333.63|336.37|333.67|336.37|333.67|336.31|333.61|9
1738691770000|2025-02-04 17:56:10|336.38|333.68|336.42|333.72|336.42|333.72|336.38|333.68|5
1738691780000|2025-02-04 17:56:20|336.49|333.79|336.68|333.98|336.69|333.99|336.49|333.79|10
1738691790000|2025-02-04 17:56:30|336.7|334|336.96|334.26|336.96|334.26|336.7|334|10
1738691800000|2025-02-04 17:56:40|336.93|334.23|336.85|334.15|336.93|334.23|336.85|334.15|8
1738691810000|2025-02-04 17:56:50|336.8|334.1|336.76|334.06|336.8|334.1|336.76|334.06|5
1738691820000|2025-02-04 17:57:00|336.71|334.01|336.73|334.03|336.73|334.03|336.67|333.97|7
1738691830000|2025-02-04 17:57:10|336.77|334.07|336.92|334.22|336.93|334.23|336.77|334.07|11
1738691840000|2025-02-04 17:57:20|336.93|334.23|336.9|334.2|336.93|334.23|336.89|334.19|6
1738691850000|2025-02-04 17:57:30|336.89|334.19|336.87|334.17|336.89|334.19|336.77|334.07|13
1738691870000|2025-02-04 17:57:50|336.93|334.23|337.02|334.32|337.02|334.32|336.93|334.23|5
1738691880000|2025-02-04 17:58:00|337|334.3|337.15|334.45|337.16|334.46|337|334.3|8
1738691890000|2025-02-04 17:58:10|337.16|334.46|337.17|334.47|337.17|334.47|337.16|334.46|4
1738691900000|2025-02-04 17:58:20|337.14|334.44|336.99|334.29|337.14|334.44|336.97|334.27|7
1738691910000|2025-02-04 17:58:30|337|334.3|336.98|334.28|337|334.3|336.98|334.28|7
1738691920000|2025-02-04 17:58:40|336.95|334.25|336.95|334.25|336.98|334.28|336.94|334.24|6
1738691930000|2025-02-04 17:58:50|336.97|334.27|337.11|334.41|337.11|334.41|336.97|334.27|8
1738691940000|2025-02-04 17:59:00|337.08|334.38|336.98|334.28|337.08|334.38|336.98|334.28|9
1738691950000|2025-02-04 17:59:10|336.99|334.29|336.84|334.14|336.99|334.29|336.82|334.12|10
1738691960000|2025-02-04 17:59:20|336.87|334.17|336.89|334.19|336.9|334.2|336.87|334.17|3
1738691970000|2025-02-04 17:59:30|336.88|334.18|336.85|334.15|336.88|334.18|336.85|334.15|3
1738691980000|2025-02-04 17:59:40|336.79|334.09|336.71|334.01|336.79|334.09|336.7|334|5
1738691990000|2025-02-04 17:59:50|336.7|334|336.72|334.02|336.75|334.05|336.68|333.98|10
1738692000000|2025-02-04 18:00:00|336.73|334.03|336.6|333.9|336.73|334.03|336.48|333.78|22
1738692010000|2025-02-04 18:00:10|336.58|333.88|336.49|333.79|336.58|333.88|336.47|333.77|8
1738692020000|2025-02-04 18:00:20|336.5|333.8|336.65|333.95|336.65|333.95|336.5|333.8|14
1738692030000|2025-02-04 18:00:30|336.66|333.96|336.93|334.23|336.93|334.23|336.66|333.96|20
1738692040000|2025-02-04 18:00:40|336.8|334.1|336.79|334.09|336.84|334.14|336.79|334.09|9
1738692050000|2025-02-04 18:00:50|336.8|334.1|336.78|334.08|336.8|334.1|336.75|334.05|7
1738692060000|2025-02-04 18:01:00|336.83|334.13|336.99|334.29|337.01|334.31|336.83|334.13|10
1738692070000|2025-02-04 18:01:10|336.97|334.27|336.92|334.22|336.97|334.27|336.9|334.2|11
1738692080000|2025-02-04 18:01:20|337.02|334.32|336.92|334.22|337.03|334.33|336.89|334.19|7
1738692090000|2025-02-04 18:01:30|336.88|334.18|336.89|334.19|336.9|334.2|336.87|334.17|10
1738692100000|2025-02-04 18:01:40|336.88|334.18|337.01|334.31|337.01|334.31|336.85|334.15|10
1738692110000|2025-02-04 18:01:50|337.05|334.35|337.09|334.39|337.09|334.39|337.05|334.35|5
1738692120000|2025-02-04 18:02:00|337.1|334.4|336.97|334.27|337.1|334.4|336.96|334.26|6
1738692130000|2025-02-04 18:02:10|336.98|334.28|337.24|334.54|337.24|334.54|336.98|334.28|14
1738692140000|2025-02-04 18:02:20|337.23|334.53|337.37|334.67|337.38|334.68|337.23|334.53|6
1738692150000|2025-02-04 18:02:30|337.36|334.66|337.26|334.56|337.36|334.66|337.19|334.49|8
1738692160000|2025-02-04 18:02:40|337.27|334.57|337.38|334.68|337.38|334.68|337.26|334.56|10
1738692170000|2025-02-04 18:02:50|337.39|334.69|337.62|334.92|337.62|334.92|337.39|334.69|11
1738692180000|2025-02-04 18:03:00|337.63|334.93|337.58|334.88|337.64|334.94|337.55|334.85|7
1738692190000|2025-02-04 18:03:10|337.56|334.86|337.49|334.79|337.57|334.87|337.49|334.79|8
1738692200000|2025-02-04 18:03:20|337.48|334.78|337.58|334.88|337.61|334.91|337.48|334.78|10
1738692210000|2025-02-04 18:03:30|337.57|334.87|337.43|334.73|337.57|334.87|337.41|334.71|13
1738692220000|2025-02-04 18:03:40|337.44|334.74|337.38|334.68|337.44|334.74|337.38|334.68|4
1738692230000|2025-02-04 18:03:50|337.31|334.61|337.18|334.48|337.32|334.62|337.14|334.44|10
1738692240000|2025-02-04 18:04:00|337.17|334.47|337.11|334.41|337.17|334.47|337.09|334.39|7
1738692250000|2025-02-04 18:04:10|337.12|334.42|337.06|334.36|337.12|334.42|337.06|334.36|8
1738692260000|2025-02-04 18:04:20|337.07|334.37|337.02|334.32|337.07|334.37|336.98|334.28|13
1738692270000|2025-02-04 18:04:30|337.03|334.33|336.92|334.22|337.04|334.34|336.92|334.22|8
1738692280000|2025-02-04 18:04:40|336.91|334.21|336.87|334.17|336.91|334.21|336.87|334.17|5
1738692290000|2025-02-04 18:04:50|336.76|334.06|336.81|334.11|336.81|334.11|336.76|334.06|10
1738692300000|2025-02-04 18:05:00|336.74|334.04|336.61|333.91|336.78|334.08|336.61|333.91|14
1738692310000|2025-02-04 18:05:10|336.65|333.95|336.67|333.97|336.67|333.97|336.65|333.95|2
1738692320000|2025-02-04 18:05:20|336.66|333.96|336.69|333.99|336.69|333.99|336.66|333.96|4
1738692330000|2025-02-04 18:05:30|336.72|334.02|336.82|334.12|336.85|334.15|336.69|333.99|8
1738692340000|2025-02-04 18:05:40|336.81|334.11|336.73|334.03|336.81|334.11|336.73|334.03|3
1738692350000|2025-02-04 18:05:50|336.67|333.97|336.61|333.91|336.68|333.98|336.61|333.91|8
1738692360000|2025-02-04 18:06:00|336.62|333.92|336.68|333.98|336.68|333.98|336.62|333.92|7
1738692370000|2025-02-04 18:06:10|336.69|333.99|337.11|334.41|337.11|334.41|336.69|333.99|15
1738692380000|2025-02-04 18:06:20|337.12|334.42|337.17|334.47|337.17|334.47|337.06|334.36|8
1738692390000|2025-02-04 18:06:30|337.16|334.46|337.04|334.34|337.16|334.46|337.04|334.34|9
1738692400000|2025-02-04 18:06:40|337.05|334.35|337.01|334.31|337.09|334.39|337.01|334.31|6
1738692410000|2025-02-04 18:06:50|337|334.3|337.07|334.37|337.07|334.37|337|334.3|6
1738692420000|2025-02-04 18:07:00|337.19|334.49|337.11|334.41|337.29|334.59|337.11|334.41|11
1738692430000|2025-02-04 18:07:10|337.1|334.4|337.04|334.34|337.11|334.41|337.04|334.34|5
1738692440000|2025-02-04 18:07:20|337.03|334.33|336.97|334.27|337.04|334.34|336.97|334.27|7
1738692450000|2025-02-04 18:07:30|336.96|334.26|336.85|334.15|336.96|334.26|336.84|334.14|10
1738692460000|2025-02-04 18:07:40|336.84|334.14|336.84|334.14|336.85|334.15|336.81|334.11|9
1738692470000|2025-02-04 18:07:50|336.83|334.13|336.69|333.99|336.84|334.14|336.69|333.99|9
1738692480000|2025-02-04 18:08:00|336.68|333.98|336.54|333.84|336.68|333.98|336.53|333.83|12
1738692490000|2025-02-04 18:08:10|336.53|333.83|336.41|333.71|336.53|333.83|336.4|333.7|13
1738692500000|2025-02-04 18:08:20|336.4|333.7|336.41|333.71|336.41|333.71|336.37|333.67|6
1738692510000|2025-02-04 18:08:30|336.4|333.7|336.28|333.58|336.4|333.7|336.27|333.57|14
1738692520000|2025-02-04 18:08:40|336.17|333.47|336.33|333.63|336.33|333.63|336.17|333.47|13
1738692530000|2025-02-04 18:08:50|336.34|333.64|336.41|333.71|336.47|333.77|336.34|333.64|8
1738692540000|2025-02-04 18:09:00|336.38|333.68|336.32|333.62|336.4|333.7|336.31|333.61|11
1738692550000|2025-02-04 18:09:10|336.33|333.63|336.34|333.64|336.34|333.64|336.32|333.62|5
1738692560000|2025-02-04 18:09:20|336.35|333.65|336.36|333.66|336.38|333.68|336.32|333.62|10
1738692570000|2025-02-04 18:09:30|336.33|333.63|336.34|333.64|336.34|333.64|336.33|333.63|2
1738692580000|2025-02-04 18:09:40|336.31|333.61|336.3|333.6|336.31|333.61|336.23|333.53|11
1738692590000|2025-02-04 18:09:50|336.31|333.61|336.48|333.78|336.48|333.78|336.31|333.61|11
1738692600000|2025-02-04 18:10:00|336.58|333.88|336.34|333.64|336.58|333.88|336.34|333.64|10
1738692610000|2025-02-04 18:10:10|336.33|333.63|336.39|333.69|336.4|333.7|336.32|333.62|9
1738692620000|2025-02-04 18:10:20|336.4|333.7|336.49|333.79|336.49|333.79|336.4|333.7|5
1738692630000|2025-02-04 18:10:30|336.53|333.83|336.59|333.89|336.59|333.89|336.53|333.83|7
1738692640000|2025-02-04 18:10:40|336.6|333.9|336.71|334.01|336.8|334.1|336.6|333.9|16
1738692650000|2025-02-04 18:10:50|336.72|334.02|336.77|334.07|336.77|334.07|336.72|334.02|6
1738692660000|2025-02-04 18:11:00|336.78|334.08|337.1|334.4|337.17|334.47|336.78|334.08|17
1738692670000|2025-02-04 18:11:10|337.09|334.39|337.03|334.33|337.09|334.39|337.01|334.31|8
1738692680000|2025-02-04 18:11:20|337.04|334.34|337.17|334.47|337.17|334.47|337.04|334.34|6
1738692690000|2025-02-04 18:11:30|337.18|334.48|337.5|334.8|337.5|334.8|337.18|334.48|10
1738692700000|2025-02-04 18:11:40|337.56|334.86|337.54|334.84|337.57|334.87|337.5|334.8|11
1738692710000|2025-02-04 18:11:50|337.55|334.85|337.5|334.8|337.55|334.85|337.43|334.73|8
1738692720000|2025-02-04 18:12:00|337.53|334.83|337.58|334.88|337.59|334.89|337.53|334.83|6
1738692730000|2025-02-04 18:12:10|337.59|334.89|337.57|334.87|337.6|334.9|337.57|334.87|4
1738692740000|2025-02-04 18:12:20|337.54|334.84|337.52|334.82|337.54|334.84|337.49|334.79|6
1738692750000|2025-02-04 18:12:30|337.51|334.81|337.56|334.86|337.56|334.86|337.49|334.79|6
1738692760000|2025-02-04 18:12:40|337.57|334.87|337.6|334.9|337.6|334.9|337.57|334.87|4
1738692770000|2025-02-04 18:12:50|337.58|334.88|337.5|334.8|337.59|334.89|337.5|334.8|7
1738692780000|2025-02-04 18:13:00|337.47|334.77|337.42|334.72|337.47|334.77|337.42|334.72|8
1738692790000|2025-02-04 18:13:10|337.37|334.67|337.27|334.57|337.37|334.67|337.25|334.55|10
1738692800000|2025-02-04 18:13:20|337.26|334.56|337.29|334.59|337.29|334.59|337.23|334.53|6
1738692810000|2025-02-04 18:13:30|337.32|334.62|337.55|334.85|337.55|334.85|337.32|334.62|8
1738692820000|2025-02-04 18:13:40|337.6|334.9|337.8|335.1|337.8|335.1|337.6|334.9|10
1738692830000|2025-02-04 18:13:50|337.81|335.11|337.73|335.03|337.81|335.11|337.73|335.03|6
1738692840000|2025-02-04 18:14:00|337.74|335.04|337.72|335.02|337.74|335.04|337.72|335.02|2
1738692850000|2025-02-04 18:14:10|337.71|335.01|337.69|334.99|337.71|335.01|337.69|334.99|3
1738692860000|2025-02-04 18:14:20|337.7|335|337.6|334.9|337.7|335|337.58|334.88|7
1738692870000|2025-02-04 18:14:30|337.61|334.91|337.57|334.87|337.62|334.92|337.57|334.87|3
1738692880000|2025-02-04 18:14:40|337.52|334.82|337.52|334.82|337.52|334.82|337.5|334.8|5
1738692890000|2025-02-04 18:14:50|337.53|334.83|337.47|334.77|337.53|334.83|337.41|334.71|5
1738692900000|2025-02-04 18:15:00|337.48|334.78|337.5|334.8|337.52|334.82|337.43|334.73|11
1738692910000|2025-02-04 18:15:10|337.51|334.81|337.64|334.94|337.65|334.95|337.51|334.81|8
1738692920000|2025-02-04 18:15:20|337.73|335.03|337.59|334.89|337.73|335.03|337.59|334.89|8
1738692930000|2025-02-04 18:15:30|337.58|334.88|337.76|335.06|337.76|335.06|337.57|334.87|9
1738692940000|2025-02-04 18:15:40|337.75|335.05|337.92|335.22|337.94|335.24|337.75|335.05|10
1738692950000|2025-02-04 18:15:50|337.91|335.21|337.78|335.08|337.91|335.21|337.78|335.08|6
1738692960000|2025-02-04 18:16:00|337.79|335.09|337.79|335.09|337.79|335.09|337.79|335.09|1
1738692970000|2025-02-04 18:16:10|337.8|335.1|337.89|335.19|337.9|335.2|337.8|335.1|12
1738692980000|2025-02-04 18:16:20|337.86|335.16|337.64|334.94|337.86|335.16|337.58|334.88|17
1738692990000|2025-02-04 18:16:30|337.65|334.95|337.84|335.14|337.84|335.14|337.65|334.95|10
1738693000000|2025-02-04 18:16:40|337.78|335.08|337.74|335.04|337.81|335.11|337.73|335.03|6
1738693010000|2025-02-04 18:16:50|337.75|335.05|337.88|335.18|337.88|335.18|337.75|335.05|9
1738693020000|2025-02-04 18:17:00|337.87|335.17|337.84|335.14|337.87|335.17|337.83|335.13|5
1738693030000|2025-02-04 18:17:10|337.83|335.13|337.72|335.02|337.83|335.13|337.71|335.01|11
1738693040000|2025-02-04 18:17:20|337.74|335.04|337.68|334.98|337.76|335.06|337.67|334.97|10
1738693050000|2025-02-04 18:17:30|337.63|334.93|337.49|334.79|337.64|334.94|337.49|334.79|14
1738693060000|2025-02-04 18:17:40|337.48|334.78|337.43|334.73|337.48|334.78|337.42|334.72|8
1738693070000|2025-02-04 18:17:50|337.42|334.72|337.34|334.64|337.42|334.72|337.33|334.63|8
1738693080000|2025-02-04 18:18:00|337.33|334.63|337.33|334.63|337.34|334.64|337.23|334.53|11
1738693090000|2025-02-04 18:18:10|337.32|334.62|337.33|334.63|337.33|334.63|337.32|334.62|2
1738693100000|2025-02-04 18:18:20|337.34|334.64|337.62|334.92|337.62|334.92|337.34|334.64|10
1738693110000|2025-02-04 18:18:30|337.65|334.95|337.83|335.13|337.84|335.14|337.65|334.95|14
1738693120000|2025-02-04 18:18:40|337.8|335.1|337.76|335.06|337.81|335.11|337.76|335.06|5
1738693130000|2025-02-04 18:18:50|337.75|335.05|337.62|334.92|337.75|335.05|337.62|334.92|10
1738693140000|2025-02-04 18:19:00|337.61|334.91|337.6|334.9|337.62|334.92|337.52|334.82|16
1738693150000|2025-02-04 18:19:10|337.7|335|337.77|335.07|337.77|335.07|337.7|335|8
1738693160000|2025-02-04 18:19:20|337.82|335.12|338.08|335.38|338.08|335.38|337.82|335.12|10
1738693170000|2025-02-04 18:19:30|338.11|335.41|338.08|335.38|338.14|335.44|338.06|335.36|8
1738693180000|2025-02-04 18:19:40|338.09|335.39|338.36|335.66|338.38|335.68|338.09|335.39|8
1738693190000|2025-02-04 18:19:50|338.33|335.63|338.29|335.59|338.33|335.63|338.29|335.59|7
1738693200000|2025-02-04 18:20:00|338.3|335.6|338.28|335.58|338.31|335.61|338.22|335.52|7
1738693210000|2025-02-04 18:20:10|338.29|335.59|338.64|335.94|338.65|335.95|338.29|335.59|17
1738693220000|2025-02-04 18:20:20|338.71|336.01|338.44|335.74|338.88|336.18|338.39|335.69|16
1738693230000|2025-02-04 18:20:30|338.45|335.75|338.39|335.69|338.47|335.77|338.36|335.66|7
1738693240000|2025-02-04 18:20:40|338.38|335.68|338.35|335.65|338.38|335.68|338.35|335.65|6
1738693250000|2025-02-04 18:20:50|338.38|335.68|338.56|335.86|338.58|335.88|338.38|335.68|12
1738693260000|2025-02-04 18:21:00|338.57|335.87|338.49|335.79|338.57|335.87|338.49|335.79|10
1738693270000|2025-02-04 18:21:10|338.48|335.78|338.5|335.8|338.53|335.83|338.47|335.77|10
1738693280000|2025-02-04 18:21:20|338.51|335.81|338.63|335.93|338.63|335.93|338.51|335.81|5
1738693290000|2025-02-04 18:21:30|338.68|335.98|338.97|336.27|338.97|336.27|338.68|335.98|10
1738693300000|2025-02-04 18:21:40|338.98|336.28|338.9|336.2|338.98|336.28|338.88|336.18|6
1738693310000|2025-02-04 18:21:50|338.89|336.19|338.84|336.14|338.9|336.2|338.83|336.13|4
1738693320000|2025-02-04 18:22:00|338.85|336.15|338.79|336.09|338.85|336.15|338.79|336.09|3
1738693330000|2025-02-04 18:22:10|338.78|336.08|338.76|336.06|338.8|336.1|338.76|336.06|7
1738693340000|2025-02-04 18:22:20|338.77|336.07|338.77|336.07|338.77|336.07|338.77|336.07|1
1738693350000|2025-02-04 18:22:30|338.83|336.13|338.92|336.22|338.97|336.27|338.83|336.13|8
1738693360000|2025-02-04 18:22:40|338.93|336.23|338.88|336.18|338.94|336.24|338.86|336.16|10
1738693370000|2025-02-04 18:22:50|338.91|336.21|338.94|336.24|338.94|336.24|338.91|336.21|4
1738693380000|2025-02-04 18:23:00|338.85|336.15|338.85|336.15|338.88|336.18|338.85|336.15|5
1738693390000|2025-02-04 18:23:10|338.82|336.12|338.82|336.12|338.84|336.14|338.82|336.12|6
1738693400000|2025-02-04 18:23:20|338.83|336.13|338.91|336.21|338.94|336.24|338.83|336.13|10
1738693420000|2025-02-04 18:23:40|338.88|336.18|338.77|336.07|338.89|336.19|338.72|336.02|8
1738693430000|2025-02-04 18:23:50|338.78|336.08|338.78|336.08|338.81|336.11|338.76|336.06|13
1738693440000|2025-02-04 18:24:00|338.74|336.04|338.7|336|338.74|336.04|338.7|336|6
1738693450000|2025-02-04 18:24:10|338.69|335.99|338.59|335.89|338.69|335.99|338.59|335.89|5
1738693460000|2025-02-04 18:24:20|338.58|335.88|338.54|335.84|338.59|335.89|338.54|335.84|8
1738693470000|2025-02-04 18:24:30|338.51|335.81|338.47|335.77|338.51|335.81|338.46|335.76|7
1738693480000|2025-02-04 18:24:40|338.44|335.74|338.41|335.71|338.44|335.74|338.39|335.69|6
1738693490000|2025-02-04 18:24:50|338.37|335.67|338.38|335.68|338.38|335.68|338.36|335.66|10
1738693500000|2025-02-04 18:25:00|338.39|335.69|338.43|335.73|338.51|335.81|338.39|335.69|13
1738693510000|2025-02-04 18:25:10|338.42|335.72|338.36|335.66|338.42|335.72|338.36|335.66|4
1738693520000|2025-02-04 18:25:20|338.37|335.67|338.34|335.64|338.37|335.67|338.34|335.64|4
1738693530000|2025-02-04 18:25:30|338.32|335.62|338.27|335.57|338.32|335.62|338.27|335.57|5
1738693540000|2025-02-04 18:25:40|338.28|335.58|338.33|335.63|338.33|335.63|338.28|335.58|9
1738693550000|2025-02-04 18:25:50|338.18|335.48|338.21|335.51|338.23|335.53|338.18|335.48|8
1738693560000|2025-02-04 18:26:00|338.22|335.52|338.2|335.5|338.22|335.52|338.18|335.48|5
1738693570000|2025-02-04 18:26:10|338.21|335.51|337.76|335.06|338.21|335.51|337.76|335.06|17
1738693580000|2025-02-04 18:26:20|337.78|335.08|337.65|334.95|337.78|335.08|337.65|334.95|13
1738693590000|2025-02-04 18:26:30|337.66|334.96|337.78|335.08|337.78|335.08|337.66|334.96|6
1738693600000|2025-02-04 18:26:40|337.89|335.19|337.76|335.06|337.89|335.19|337.76|335.06|6
1738693610000|2025-02-04 18:26:50|337.73|335.03|337.76|335.06|337.76|335.06|337.72|335.02|6
1738693620000|2025-02-04 18:27:00|337.77|335.07|337.94|335.24|337.94|335.24|337.77|335.07|10
1738693630000|2025-02-04 18:27:10|337.95|335.25|338.19|335.49|338.19|335.49|337.95|335.25|14
1738693640000|2025-02-04 18:27:20|338.22|335.52|338.44|335.74|338.45|335.75|338.22|335.52|13
1738693650000|2025-02-04 18:27:30|338.42|335.72|338.53|335.83|338.53|335.83|338.42|335.72|13
1738693660000|2025-02-04 18:27:40|338.45|335.75|338.45|335.75|338.45|335.75|338.45|335.75|1
1738693670000|2025-02-04 18:27:50|338.46|335.76|338.33|335.63|338.46|335.76|338.32|335.62|8
1738693680000|2025-02-04 18:28:00|338.32|335.62|338.24|335.54|338.32|335.62|338.24|335.54|8
1738693690000|2025-02-04 18:28:10|338.26|335.56|338.47|335.77|338.47|335.77|338.26|335.56|7
1738693700000|2025-02-04 18:28:20|338.48|335.78|338.83|336.13|338.83|336.13|338.48|335.78|11
1738693710000|2025-02-04 18:28:30|338.84|336.14|338.95|336.25|338.95|336.25|338.84|336.14|12
1738693720000|2025-02-04 18:28:40|338.96|336.26|338.85|336.15|338.96|336.26|338.85|336.15|5
1738693730000|2025-02-04 18:28:50|338.84|336.14|338.79|336.09|338.84|336.14|338.79|336.09|4
1738693740000|2025-02-04 18:29:00|338.76|336.06|338.5|335.8|338.76|336.06|338.5|335.8|15
1738693750000|2025-02-04 18:29:10|338.49|335.79|338.4|335.7|338.49|335.79|338.39|335.69|11
1738693760000|2025-02-04 18:29:20|338.39|335.69|338.27|335.57|338.39|335.69|338.27|335.57|10
1738693770000|2025-02-04 18:29:30|338.28|335.58|338.43|335.73|338.44|335.74|338.28|335.58|9
1738693780000|2025-02-04 18:29:40|338.44|335.74|338.47|335.77|338.48|335.78|338.43|335.73|10
1738693790000|2025-02-04 18:29:50|338.46|335.76|338.39|335.69|338.46|335.76|338.38|335.68|10
1738693800000|2025-02-04 18:30:00|338.3|335.6|338.11|335.41|338.37|335.67|338.11|335.41|19
1738693810000|2025-02-04 18:30:10|338.1|335.4|338.06|335.36|338.14|335.44|338.04|335.34|14
1738693820000|2025-02-04 18:30:20|338.05|335.35|338.21|335.51|338.25|335.55|338.05|335.35|8
1738693830000|2025-02-04 18:30:30|338.2|335.5|338.03|335.33|338.2|335.5|338.03|335.33|15
1738693840000|2025-02-04 18:30:40|338.04|335.34|337.86|335.16|338.04|335.34|337.86|335.16|11
1738693850000|2025-02-04 18:30:50|337.89|335.19|337.96|335.26|337.96|335.26|337.89|335.19|8
1738693860000|2025-02-04 18:31:00|337.97|335.27|338.06|335.36|338.08|335.38|337.97|335.27|7
1738693870000|2025-02-04 18:31:10|338.02|335.32|337.81|335.11|338.02|335.32|337.81|335.11|13
1738693880000|2025-02-04 18:31:20|337.82|335.12|337.75|335.05|337.82|335.12|337.75|335.05|8
1738693890000|2025-02-04 18:31:30|337.74|335.04|337.65|334.95|337.74|335.04|337.65|334.95|7
1738693900000|2025-02-04 18:31:40|337.61|334.91|337.44|334.74|337.61|334.91|337.44|334.74|15
1738693910000|2025-02-04 18:31:50|337.45|334.75|337.68|334.98|337.69|334.99|337.45|334.75|11
1738693920000|2025-02-04 18:32:00|337.71|335.01|337.87|335.17|337.87|335.17|337.71|335.01|9
1738693930000|2025-02-04 18:32:10|337.9|335.2|337.94|335.24|338.01|335.31|337.9|335.2|6
1738693940000|2025-02-04 18:32:20|337.93|335.23|337.79|335.09|337.93|335.23|337.79|335.09|10
1738693950000|2025-02-04 18:32:30|337.78|335.08|337.75|335.05|337.78|335.08|337.74|335.04|7
1738693960000|2025-02-04 18:32:40|337.76|335.06|337.91|335.21|337.91|335.21|337.76|335.06|8
1738693970000|2025-02-04 18:32:50|337.88|335.18|337.98|335.28|337.98|335.28|337.88|335.18|4
1738693980000|2025-02-04 18:33:00|338.01|335.31|338.4|335.7|338.4|335.7|337.99|335.29|14
1738693990000|2025-02-04 18:33:10|338.43|335.73|338.46|335.76|338.46|335.76|338.38|335.68|10
1738694000000|2025-02-04 18:33:20|338.45|335.75|338.44|335.74|338.47|335.77|338.41|335.71|9
1738694010000|2025-02-04 18:33:30|338.43|335.73|338.37|335.67|338.43|335.73|338.37|335.67|5
1738694020000|2025-02-04 18:33:40|338.36|335.66|338.47|335.77|338.48|335.78|338.36|335.66|11
1738694030000|2025-02-04 18:33:50|338.48|335.78|338.75|336.05|338.76|336.06|338.48|335.78|11
1738694040000|2025-02-04 18:34:00|338.76|336.06|338.65|335.95|338.8|336.1|338.65|335.95|12
1738694050000|2025-02-04 18:34:10|338.64|335.94|338.65|335.95|338.68|335.98|338.64|335.94|8
1738694060000|2025-02-04 18:34:20|338.64|335.94|338.64|335.94|338.7|336|338.6|335.9|9
1738694070000|2025-02-04 18:34:30|338.63|335.93|338.82|336.12|338.83|336.13|338.63|335.93|7
1738694080000|2025-02-04 18:34:40|338.8|336.1|338.73|336.03|338.8|336.1|338.71|336.01|7
1738694090000|2025-02-04 18:34:50|338.76|336.06|338.91|336.21|338.91|336.21|338.76|336.06|6
1738694100000|2025-02-04 18:35:00|338.87|336.17|338.91|336.21|338.91|336.21|338.87|336.17|5
1738694110000|2025-02-04 18:35:10|338.96|336.26|339.15|336.45|339.15|336.45|338.95|336.25|9
1738694120000|2025-02-04 18:35:20|339.14|336.44|339.21|336.51|339.22|336.52|339.13|336.43|9
1738694130000|2025-02-04 18:35:30|339.2|336.5|339.23|336.53|339.23|336.53|339.13|336.43|11
1738694140000|2025-02-04 18:35:40|339.24|336.54|339.66|336.96|339.66|336.96|339.24|336.54|15
1738694150000|2025-02-04 18:35:50|339.65|336.95|339.64|336.94|339.67|336.97|339.64|336.94|9
1738694160000|2025-02-04 18:36:00|339.63|336.93|339.65|336.95|339.74|337.04|339.63|336.93|13
1738694170000|2025-02-04 18:36:10|339.64|336.94|339.56|336.86|339.64|336.94|339.54|336.84|12
1738694180000|2025-02-04 18:36:20|339.52|336.82|339.42|336.72|339.52|336.82|339.42|336.72|6
1738694190000|2025-02-04 18:36:30|339.43|336.73|339.64|336.94|339.65|336.95|339.41|336.71|12
1738694200000|2025-02-04 18:36:40|339.65|336.95|339.74|337.04|339.74|337.04|339.65|336.95|6
1738694210000|2025-02-04 18:36:50|339.75|337.05|340.08|337.38|340.09|337.39|339.75|337.05|10
1738694220000|2025-02-04 18:37:00|340.07|337.37|340.11|337.41|340.15|337.45|340.07|337.37|6
1738694230000|2025-02-04 18:37:10|340.1|337.4|340.16|337.46|340.18|337.48|340.1|337.4|9
1738694240000|2025-02-04 18:37:20|340.1|337.4|340.27|337.57|340.29|337.59|340.1|337.4|10
1738694250000|2025-02-04 18:37:30|340.33|337.63|340.51|337.81|340.53|337.83|340.33|337.63|10
1738694260000|2025-02-04 18:37:40|340.52|337.82|340.43|337.73|340.52|337.82|340.42|337.72|8
1738694270000|2025-02-04 18:37:50|340.42|337.72|340.39|337.69|340.43|337.73|340.39|337.69|10
1738694280000|2025-02-04 18:38:00|340.37|337.67|340.32|337.62|340.37|337.67|340.32|337.62|8
1738694290000|2025-02-04 18:38:10|340.33|337.63|340.12|337.42|340.33|337.63|340.12|337.42|12
1738694300000|2025-02-04 18:38:20|340.11|337.41|340.13|337.43|340.14|337.44|340.1|337.4|5
1738694310000|2025-02-04 18:38:30|340.14|337.44|340.3|337.6|340.36|337.66|340.14|337.44|12
1738694320000|2025-02-04 18:38:40|340.31|337.61|340.35|337.65|340.38|337.68|340.31|337.61|6
1738694330000|2025-02-04 18:38:50|340.34|337.64|340.47|337.77|340.48|337.78|340.33|337.63|7
1738694340000|2025-02-04 18:39:00|340.48|337.78|340.45|337.75|340.48|337.78|340.45|337.75|6
1738694350000|2025-02-04 18:39:10|340.46|337.76|340.36|337.66|340.46|337.76|340.34|337.64|6
1738694360000|2025-02-04 18:39:20|340.35|337.65|340.39|337.69|340.4|337.7|340.31|337.61|7
1738694370000|2025-02-04 18:39:30|340.4|337.7|340.44|337.74|340.44|337.74|340.39|337.69|10
1738694380000|2025-02-04 18:39:40|340.5|337.8|340.73|338.03|340.77|338.07|340.5|337.8|17
1738694390000|2025-02-04 18:39:50|340.76|338.06|340.87|338.17|340.87|338.17|340.71|338.01|13
1738694400000|2025-02-04 18:40:00|340.86|338.16|341.49|338.79|341.53|338.83|340.86|338.16|14
1738694410000|2025-02-04 18:40:10|341.48|338.78|341.47|338.77|341.5|338.8|341.45|338.75|11
1738694420000|2025-02-04 18:40:20|341.51|338.81|341.54|338.84|341.54|338.84|341.51|338.81|2
1738694430000|2025-02-04 18:40:30|341.72|339.02|341.72|339.02|341.77|339.07|341.72|339.02|5
1738694440000|2025-02-04 18:40:40|341.71|339.01|341.66|338.96|341.72|339.02|341.66|338.96|7
1738694450000|2025-02-04 18:40:50|341.65|338.95|341.51|338.81|341.65|338.95|341.5|338.8|12
1738694460000|2025-02-04 18:41:00|341.5|338.8|341.26|338.56|341.5|338.8|341.26|338.56|12
1738694470000|2025-02-04 18:41:10|341.25|338.55|341.05|338.35|341.25|338.55|341.03|338.33|12
1738694480000|2025-02-04 18:41:20|341.04|338.34|341.01|338.31|341.05|338.35|341.01|338.31|8
1738694490000|2025-02-04 18:41:30|341|338.3|340.97|338.27|341|338.3|340.96|338.26|8
1738694500000|2025-02-04 18:41:40|340.96|338.26|341.09|338.39|341.09|338.39|340.93|338.23|11
1738694510000|2025-02-04 18:41:50|341.1|338.4|341.09|338.39|341.12|338.42|341.09|338.39|9
1738694520000|2025-02-04 18:42:00|341.04|338.34|341.04|338.34|341.06|338.36|340.93|338.23|11
1738694530000|2025-02-04 18:42:10|341.05|338.35|341.16|338.46|341.17|338.47|341.05|338.35|16
1738694540000|2025-02-04 18:42:20|341.15|338.45|341.02|338.32|341.15|338.45|341.02|338.32|14
1738694550000|2025-02-04 18:42:30|341.01|338.31|340.98|338.28|341.01|338.31|340.98|338.28|4
1738694560000|2025-02-04 18:42:40|340.93|338.23|340.84|338.14|340.93|338.23|340.84|338.14|7
1738694570000|2025-02-04 18:42:50|340.83|338.13|340.92|338.22|340.94|338.24|340.83|338.13|7
1738694580000|2025-02-04 18:43:00|340.88|338.18|340.62|337.92|340.89|338.19|340.62|337.92|13
1738694590000|2025-02-04 18:43:10|340.61|337.91|340.54|337.84|340.61|337.91|340.54|337.84|8
1738694600000|2025-02-04 18:43:20|340.53|337.83|340.39|337.69|340.53|337.83|340.39|337.69|12
1738694610000|2025-02-04 18:43:30|340.38|337.68|340.48|337.78|340.48|337.78|340.38|337.68|12
1738694620000|2025-02-04 18:43:40|340.57|337.87|340.58|337.88|340.58|337.88|340.55|337.85|7
1738694630000|2025-02-04 18:43:50|340.59|337.89|340.64|337.94|340.67|337.97|340.56|337.86|11
1738694640000|2025-02-04 18:44:00|340.52|337.82|340.41|337.71|340.57|337.87|340.31|337.61|18
1738694650000|2025-02-04 18:44:10|340.39|337.69|340.32|337.62|340.43|337.73|340.32|337.62|15
1738694660000|2025-02-04 18:44:20|340.33|337.63|340.26|337.56|340.33|337.63|340.26|337.56|6
1738694670000|2025-02-04 18:44:30|340.27|337.57|340.37|337.67|340.37|337.67|340.25|337.55|7
1738694680000|2025-02-04 18:44:40|340.38|337.68|340.29|337.59|340.38|337.68|340.28|337.58|9
1738694690000|2025-02-04 18:44:50|340.28|337.58|340.24|337.54|340.28|337.58|340.24|337.54|7
1738694700000|2025-02-04 18:45:00|340.23|337.53|340.25|337.55|340.29|337.59|340.23|337.53|7
1738694710000|2025-02-04 18:45:10|340.26|337.56|340.4|337.7|340.43|337.73|340.26|337.56|17
1738694720000|2025-02-04 18:45:20|340.43|337.73|340.51|337.81|340.52|337.82|340.43|337.73|8
1738694730000|2025-02-04 18:45:30|340.56|337.86|340.62|337.92|340.65|337.95|340.56|337.86|9
1738694740000|2025-02-04 18:45:40|340.61|337.91|340.94|338.24|340.94|338.24|340.58|337.88|13
1738694750000|2025-02-04 18:45:50|341.18|338.48|341.16|338.46|341.18|338.48|341.11|338.41|11
1738694760000|2025-02-04 18:46:00|341.15|338.45|341.06|338.36|341.15|338.45|341.06|338.36|7
1738694770000|2025-02-04 18:46:10|341.04|338.34|341.17|338.47|341.17|338.47|340.97|338.27|16
1738694780000|2025-02-04 18:46:20|341.16|338.46|341.01|338.31|341.16|338.46|341.01|338.31|9
1738694790000|2025-02-04 18:46:30|341|338.3|340.88|338.18|341|338.3|340.87|338.17|8
1738694800000|2025-02-04 18:46:40|340.85|338.15|340.65|337.95|340.85|338.15|340.65|337.95|14
1738694810000|2025-02-04 18:46:50|340.64|337.94|340.6|337.9|340.64|337.94|340.6|337.9|5
1738694820000|2025-02-04 18:47:00|340.68|337.98|340.91|338.21|340.91|338.21|340.68|337.98|8
1738694830000|2025-02-04 18:47:10|340.92|338.22|341.03|338.33|341.06|338.36|340.92|338.22|10
1738694840000|2025-02-04 18:47:20|341.02|338.32|340.85|338.15|341.02|338.32|340.85|338.15|10
1738694850000|2025-02-04 18:47:30|340.84|338.14|340.64|337.94|340.84|338.14|340.63|337.93|17
1738694860000|2025-02-04 18:47:40|340.63|337.93|340.55|337.85|340.63|337.93|340.55|337.85|6
1738694870000|2025-02-04 18:47:50|340.54|337.84|340.43|337.73|340.54|337.84|340.36|337.66|16
1738694880000|2025-02-04 18:48:00|340.4|337.7|340.34|337.64|340.4|337.7|340.34|337.64|6
1738694890000|2025-02-04 18:48:10|340.33|337.63|340.39|337.69|340.41|337.71|340.27|337.57|11
1738694900000|2025-02-04 18:48:20|340.37|337.67|340.56|337.86|340.57|337.87|340.37|337.67|11
1738694910000|2025-02-04 18:48:30|340.55|337.85|340.37|337.67|340.55|337.85|340.37|337.67|14
1738694920000|2025-02-04 18:48:40|340.36|337.66|340.31|337.61|340.36|337.66|340.28|337.58|10
1738694930000|2025-02-04 18:48:50|340.3|337.6|340.25|337.55|340.31|337.61|340.24|337.54|10
1738694940000|2025-02-04 18:49:00|340.22|337.52|340.18|337.48|340.22|337.52|340.12|337.42|14
1738694950000|2025-02-04 18:49:10|340.23|337.53|340.15|337.45|340.23|337.53|340.15|337.45|6
1738694960000|2025-02-04 18:49:20|340.14|337.44|340.2|337.5|340.22|337.52|340.14|337.44|8
1738694970000|2025-02-04 18:49:30|340.19|337.49|340.19|337.49|340.28|337.58|340.18|337.48|8
1738694980000|2025-02-04 18:49:40|340.2|337.5|340.32|337.62|340.33|337.63|340.17|337.47|7
1738694990000|2025-02-04 18:49:50|340.29|337.59|340.29|337.59|340.29|337.59|340.29|337.59|1
1738695000000|2025-02-04 18:50:00|340.26|337.56|340.37|337.67|340.37|337.67|340.22|337.52|12
1738695010000|2025-02-04 18:50:10|340.42|337.72|340.44|337.74|340.47|337.77|340.42|337.72|8
1738695020000|2025-02-04 18:50:20|340.43|337.73|340.45|337.75|340.47|337.77|340.39|337.69|13
1738695030000|2025-02-04 18:50:30|340.44|337.74|340.45|337.75|340.45|337.75|340.3|337.6|11
1738695040000|2025-02-04 18:50:40|340.47|337.77|340.46|337.76|340.49|337.79|340.46|337.76|6
1738695050000|2025-02-04 18:50:50|340.45|337.75|340.5|337.8|340.51|337.81|340.45|337.75|6
1738695060000|2025-02-04 18:51:00|340.49|337.79|340.37|337.67|340.49|337.79|340.35|337.65|9
1738695070000|2025-02-04 18:51:10|340.36|337.66|340.14|337.44|340.36|337.66|340.14|337.44|11
1738695080000|2025-02-04 18:51:20|340.13|337.43|340.2|337.5|340.21|337.51|340.13|337.43|10
1738695090000|2025-02-04 18:51:30|340.19|337.49|340.2|337.5|340.21|337.51|340.14|337.44|8
1738695100000|2025-02-04 18:51:40|340.19|337.49|340.11|337.41|340.19|337.49|340.11|337.41|8
1738695110000|2025-02-04 18:51:50|340.1|337.4|340.05|337.35|340.1|337.4|340.05|337.35|7
1738695120000|2025-02-04 18:52:00|339.99|337.29|339.97|337.27|340.03|337.33|339.97|337.27|11
1738695130000|2025-02-04 18:52:10|339.96|337.26|339.83|337.13|339.96|337.26|339.82|337.12|6
1738695140000|2025-02-04 18:52:20|339.8|337.1|339.77|337.07|339.8|337.1|339.77|337.07|6
1738695150000|2025-02-04 18:52:30|339.75|337.05|339.65|336.95|339.76|337.06|339.64|336.94|10
1738695160000|2025-02-04 18:52:40|339.69|336.99|339.72|337.02|339.72|337.02|339.63|336.93|10
1738695170000|2025-02-04 18:52:50|339.74|337.04|339.7|337|339.75|337.05|339.7|337|7
1738695180000|2025-02-04 18:53:00|339.71|337.01|339.8|337.1|339.8|337.1|339.71|337.01|7
1738695190000|2025-02-04 18:53:10|339.85|337.15|339.88|337.18|339.97|337.27|339.85|337.15|18
1738695200000|2025-02-04 18:53:20|339.83|337.13|339.77|337.07|339.83|337.13|339.76|337.06|6
1738695210000|2025-02-04 18:53:30|339.76|337.06|339.68|336.98|339.76|337.06|339.66|336.96|8
1738695220000|2025-02-04 18:53:40|339.69|336.99|339.77|337.07|339.77|337.07|339.69|336.99|10
1738695230000|2025-02-04 18:53:50|339.76|337.06|339.77|337.07|339.83|337.13|339.76|337.06|5
1738695240000|2025-02-04 18:54:00|339.76|337.06|339.71|337.01|339.76|337.06|339.71|337.01|5
1738695250000|2025-02-04 18:54:10|339.7|337|339.79|337.09|339.81|337.11|339.69|336.99|9
1738695260000|2025-02-04 18:54:20|339.8|337.1|339.93|337.23|339.95|337.25|339.8|337.1|7
1738695270000|2025-02-04 18:54:30|339.92|337.22|339.9|337.2|339.92|337.22|339.9|337.2|3
1738695280000|2025-02-04 18:54:40|339.94|337.24|339.95|337.25|339.96|337.26|339.94|337.24|5
1738695290000|2025-02-04 18:54:50|339.94|337.24|339.91|337.21|339.94|337.24|339.91|337.21|7
1738695300000|2025-02-04 18:55:00|339.9|337.2|339.92|337.22|340.04|337.34|339.9|337.2|12
1738695310000|2025-02-04 18:55:10|339.98|337.28|340.24|337.54|340.24|337.54|339.96|337.26|15
1738695320000|2025-02-04 18:55:20|340.25|337.55|340.21|337.51|340.25|337.55|340.19|337.49|8
1738695330000|2025-02-04 18:55:30|340.23|337.53|340.18|337.48|340.23|337.53|340.18|337.48|5
1738695340000|2025-02-04 18:55:40|340.17|337.47|340.1|337.4|340.17|337.47|340.1|337.4|9
1738695350000|2025-02-04 18:55:50|340.09|337.39|340.03|337.33|340.09|337.39|340.03|337.33|9
1738695360000|2025-02-04 18:56:00|340.06|337.36|340.17|337.47|340.17|337.47|340.06|337.36|7
1738695370000|2025-02-04 18:56:10|340.19|337.49|340.15|337.45|340.23|337.53|340.14|337.44|10
1738695380000|2025-02-04 18:56:20|340.14|337.44|340.21|337.51|340.21|337.51|340.12|337.42|7
1738695390000|2025-02-04 18:56:30|340.22|337.52|340.22|337.52|340.26|337.56|340.22|337.52|8
1738695400000|2025-02-04 18:56:40|340.23|337.53|340.36|337.66|340.38|337.68|340.23|337.53|9
1738695410000|2025-02-04 18:56:50|340.39|337.69|340.4|337.7|340.43|337.73|340.39|337.69|6
1738695420000|2025-02-04 18:57:00|340.41|337.71|340.48|337.78|340.59|337.89|340.41|337.71|14
1738695430000|2025-02-04 18:57:10|340.47|337.77|340.51|337.81|340.51|337.81|340.42|337.72|9
1738695440000|2025-02-04 18:57:20|340.5|337.8|340.52|337.82|340.52|337.82|340.49|337.79|5
1738695450000|2025-02-04 18:57:30|340.53|337.83|340.49|337.79|340.53|337.83|340.49|337.79|4
1738695460000|2025-02-04 18:57:40|340.5|337.8|340.58|337.88|340.6|337.9|340.5|337.8|6
1738695470000|2025-02-04 18:57:50|340.57|337.87|340.51|337.81|340.57|337.87|340.46|337.76|5
1738695480000|2025-02-04 18:58:00|340.52|337.82|340.72|338.02|340.72|338.02|340.52|337.82|11
1738695490000|2025-02-04 18:58:10|340.69|337.99|340.66|337.96|340.69|337.99|340.66|337.96|3
1738695500000|2025-02-04 18:58:20|340.67|337.97|340.64|337.94|340.68|337.98|340.62|337.92|9
1738695510000|2025-02-04 18:58:30|340.65|337.95|340.56|337.86|340.65|337.95|340.55|337.85|6
1738695520000|2025-02-04 18:58:40|340.55|337.85|340.53|337.83|340.55|337.85|340.53|337.83|3
1738695530000|2025-02-04 18:58:50|340.52|337.82|340.56|337.86|340.56|337.86|340.51|337.81|6
1738695540000|2025-02-04 18:59:00|340.57|337.87|340.57|337.87|340.57|337.87|340.57|337.87|1
1738695550000|2025-02-04 18:59:10|340.58|337.88|340.65|337.95|340.65|337.95|340.58|337.88|4
1738695560000|2025-02-04 18:59:20|340.66|337.96|340.61|337.91|340.66|337.96|340.6|337.9|7
1738695570000|2025-02-04 18:59:30|340.64|337.94|340.64|337.94|340.65|337.95|340.64|337.94|5
1738695580000|2025-02-04 18:59:40|340.67|337.97|340.65|337.95|340.67|337.97|340.65|337.95|3
1738695590000|2025-02-04 18:59:50|340.66|337.96|340.69|337.99|340.71|338.01|340.66|337.96|7
1738695600000|2025-02-04 19:00:00|340.72|338.02|340.69|337.99|340.73|338.03|340.63|337.93|13
1738695610000|2025-02-04 19:00:10|340.7|338|340.57|337.87|340.76|338.06|340.57|337.87|15
1738695620000|2025-02-04 19:00:20|340.56|337.86|340.34|337.64|340.56|337.86|340.34|337.64|7
1738695630000|2025-02-04 19:00:30|340.33|337.63|340.32|337.62|340.35|337.65|340.31|337.61|7
1738695640000|2025-02-04 19:00:40|340.31|337.61|340.21|337.51|340.31|337.61|340.19|337.49|5
1738695650000|2025-02-04 19:00:50|340.3|337.6|340.38|337.68|340.41|337.71|340.3|337.6|6
1738695660000|2025-02-04 19:01:00|340.36|337.66|340.74|338.04|340.75|338.05|340.36|337.66|14
1738695670000|2025-02-04 19:01:10|340.81|338.11|341.05|338.35|341.05|338.35|340.81|338.11|10
1738695680000|2025-02-04 19:01:20|341.06|338.36|341.23|338.53|341.25|338.55|341.06|338.36|10
1738695690000|2025-02-04 19:01:30|341.28|338.58|341.44|338.74|341.44|338.74|341.28|338.58|12
1738695700000|2025-02-04 19:01:40|341.48|338.78|341.52|338.82|341.52|338.82|341.48|338.78|3
1738695710000|2025-02-04 19:01:50|341.53|338.83|341.67|338.97|341.68|338.98|341.53|338.83|7
1738695720000|2025-02-04 19:02:00|341.61|338.91|341.48|338.78|341.64|338.94|341.48|338.78|11
1738695730000|2025-02-04 19:02:10|341.49|338.79|341.36|338.66|341.49|338.79|341.36|338.66|10
1738695740000|2025-02-04 19:02:20|341.34|338.64|341.42|338.72|341.42|338.72|341.27|338.57|12
1738695750000|2025-02-04 19:02:30|341.43|338.73|341.52|338.82|341.52|338.82|341.43|338.73|6
1738695760000|2025-02-04 19:02:40|341.53|338.83|341.59|338.89|341.59|338.89|341.53|338.83|7
1738695770000|2025-02-04 19:02:50|341.61|338.91|341.67|338.97|341.67|338.97|341.61|338.91|5
1738695780000|2025-02-04 19:03:00|341.68|338.98|341.94|339.24|341.94|339.24|341.68|338.98|18
1738695790000|2025-02-04 19:03:10|341.95|339.25|341.92|339.22|341.97|339.27|341.92|339.22|7
1738695800000|2025-02-04 19:03:20|341.91|339.21|341.72|339.02|341.91|339.21|341.72|339.02|10
1738695810000|2025-02-04 19:03:30|341.68|338.98|341.59|338.89|341.71|339.01|341.59|338.89|13
1738695820000|2025-02-04 19:03:40|341.58|338.88|341.53|338.83|341.59|338.89|341.49|338.79|8
1738695830000|2025-02-04 19:03:50|341.56|338.86|341.66|338.96|341.66|338.96|341.56|338.86|6
1738695840000|2025-02-04 19:04:00|341.67|338.97|341.63|338.93|341.67|338.97|341.6|338.9|12
1738695850000|2025-02-04 19:04:10|341.64|338.94|341.62|338.92|341.65|338.95|341.62|338.92|7
1738695860000|2025-02-04 19:04:20|341.61|338.91|341.85|339.15|341.85|339.15|341.61|338.91|6
1738695870000|2025-02-04 19:04:30|341.86|339.16|342.32|339.62|342.34|339.64|341.86|339.16|10
1738695880000|2025-02-04 19:04:40|342.31|339.61|342.27|339.57|342.31|339.61|342.27|339.57|5
1738695890000|2025-02-04 19:04:50|342.28|339.58|342.35|339.65|342.36|339.66|342.27|339.57|8
1738695900000|2025-02-04 19:05:00|342.36|339.66|342.37|339.67|342.37|339.67|342.36|339.66|2
1738695910000|2025-02-04 19:05:10|342.38|339.68|342.22|339.52|342.38|339.68|342.22|339.52|9
1738695920000|2025-02-04 19:05:20|342.21|339.51|341.91|339.21|342.21|339.51|341.91|339.21|16
1738695930000|2025-02-04 19:05:30|341.9|339.2|341.86|339.16|341.9|339.2|341.85|339.15|7
1738695940000|2025-02-04 19:05:40|341.85|339.15|341.75|339.05|341.85|339.15|341.74|339.04|12
1738695950000|2025-02-04 19:05:50|341.74|339.04|341.89|339.19|341.91|339.21|341.74|339.04|8
1738695960000|2025-02-04 19:06:00|341.9|339.2|341.9|339.2|341.98|339.28|341.88|339.18|8
1738695970000|2025-02-04 19:06:10|341.91|339.21|342.06|339.36|342.08|339.38|341.91|339.21|7
1738695980000|2025-02-04 19:06:20|342.07|339.37|342.16|339.46|342.16|339.46|342.07|339.37|8
1738695990000|2025-02-04 19:06:30|342.17|339.47|342.28|339.58|342.28|339.58|342.17|339.47|6
1738696000000|2025-02-04 19:06:40|342.29|339.59|342.08|339.38|342.3|339.6|342.04|339.34|15
1738696010000|2025-02-04 19:06:50|342.07|339.37|342.11|339.41|342.11|339.41|342.07|339.37|11
1738696020000|2025-02-04 19:07:00|342.12|339.42|342.06|339.36|342.22|339.52|342.06|339.36|12
1738696030000|2025-02-04 19:07:10|342.07|339.37|341.97|339.27|342.07|339.37|341.97|339.27|9
1738696040000|2025-02-04 19:07:20|341.96|339.26|341.84|339.14|341.96|339.26|341.84|339.14|8
1738696050000|2025-02-04 19:07:30|341.83|339.13|341.74|339.04|341.83|339.13|341.73|339.03|7
1738696060000|2025-02-04 19:07:40|341.73|339.03|341.64|338.94|341.73|339.03|341.64|338.94|5
1738696070000|2025-02-04 19:07:50|341.65|338.95|341.59|338.89|341.65|338.95|341.59|338.89|9
1738696080000|2025-02-04 19:08:00|341.58|338.88|341.56|338.86|341.59|338.89|341.52|338.82|11
1738696090000|2025-02-04 19:08:10|341.67|338.97|341.75|339.05|341.75|339.05|341.67|338.97|12
1738696100000|2025-02-04 19:08:20|341.8|339.1|341.74|339.04|341.82|339.12|341.73|339.03|12
1738696110000|2025-02-04 19:08:30|341.73|339.03|341.68|338.98|341.73|339.03|341.68|338.98|6
1738696120000|2025-02-04 19:08:40|341.69|338.99|341.79|339.09|341.79|339.09|341.69|338.99|7
1738696130000|2025-02-04 19:08:50|341.77|339.07|341.84|339.14|341.87|339.17|341.77|339.07|11
1738696140000|2025-02-04 19:09:00|341.83|339.13|341.71|339.01|341.83|339.13|341.71|339.01|9
1738696150000|2025-02-04 19:09:10|341.7|339|341.61|338.91|341.7|339|341.61|338.91|7
1738696160000|2025-02-04 19:09:20|341.62|338.92|341.8|339.1|341.81|339.11|341.62|338.92|10
1738696170000|2025-02-04 19:09:30|341.81|339.11|342.31|339.61|342.46|339.76|341.81|339.11|20
1738696180000|2025-02-04 19:09:40|342.28|339.58|342.27|339.57|342.28|339.58|342.27|339.57|4
1738696190000|2025-02-04 19:09:50|342.23|339.53|342.2|339.5|342.23|339.53|342.2|339.5|6
1738696200000|2025-02-04 19:10:00|342.19|339.49|342.2|339.5|342.2|339.5|342.19|339.49|2
1738696210000|2025-02-04 19:10:10|342.19|339.49|342.25|339.55|342.25|339.55|342.15|339.45|6
1738696220000|2025-02-04 19:10:20|342.24|339.54|342.41|339.71|342.41|339.71|342.24|339.54|8
1738696230000|2025-02-04 19:10:30|342.48|339.78|342.64|339.94|342.72|340.02|342.48|339.78|15
1738696240000|2025-02-04 19:10:40|342.65|339.95|342.7|340|342.7|340|342.65|339.95|7
1738696250000|2025-02-04 19:10:50|342.71|340.01|342.74|340.04|342.74|340.04|342.71|340.01|4
1738696260000|2025-02-04 19:11:00|342.72|340.02|342.67|339.97|342.72|340.02|342.66|339.96|5
1738696270000|2025-02-04 19:11:10|342.68|339.98|342.79|340.09|342.79|340.09|342.68|339.98|8
1738696280000|2025-02-04 19:11:20|342.8|340.1|342.86|340.16|342.87|340.17|342.8|340.1|6
1738696290000|2025-02-04 19:11:30|342.87|340.17|342.85|340.15|342.87|340.17|342.85|340.15|3
1738696300000|2025-02-04 19:11:40|342.76|340.06|342.82|340.12|342.82|340.12|342.76|340.06|2
1738696310000|2025-02-04 19:11:50|342.84|340.14|342.87|340.17|342.87|340.17|342.84|340.14|3
1738696320000|2025-02-04 19:12:00|342.88|340.18|342.88|340.18|342.89|340.19|342.83|340.13|7
1738696330000|2025-02-04 19:12:10|343.01|340.31|343.26|340.56|343.26|340.56|342.97|340.27|10
1738696340000|2025-02-04 19:12:20|343.36|340.66|343.88|341.18|343.97|341.27|343.36|340.66|20
1738696350000|2025-02-04 19:12:30|343.89|341.19|343.9|341.2|343.9|341.2|343.89|341.19|6
1738696360000|2025-02-04 19:12:40|343.89|341.19|343.86|341.16|343.94|341.24|343.86|341.16|7
1738696370000|2025-02-04 19:12:50|343.85|341.15|343.81|341.11|343.85|341.15|343.8|341.1|4
1738696380000|2025-02-04 19:13:00|343.8|341.1|343.71|341.01|343.8|341.1|343.7|341|5
1738696390000|2025-02-04 19:13:10|343.7|341|343.74|341.04|343.75|341.05|343.7|341|7
1738696400000|2025-02-04 19:13:20|343.73|341.03|343.87|341.17|343.87|341.17|343.69|340.99|8
1738696410000|2025-02-04 19:13:30|343.86|341.16|343.88|341.18|343.88|341.18|343.84|341.14|6
1738696420000|2025-02-04 19:13:40|343.89|341.19|344.05|341.35|344.05|341.35|343.89|341.19|5
1738696430000|2025-02-04 19:13:50|344.07|341.37|344.16|341.46|344.18|341.48|344.07|341.37|13
1738696440000|2025-02-04 19:14:00|344.17|341.47|344.24|341.54|344.28|341.58|344.17|341.47|11
1738696450000|2025-02-04 19:14:10|344.26|341.56|344.32|341.62|344.35|341.65|344.24|341.54|12
1738696460000|2025-02-04 19:14:20|344.31|341.61|344.3|341.6|344.31|341.61|344.27|341.57|4
1738696470000|2025-02-04 19:14:30|344.31|341.61|344.28|341.58|344.31|341.61|344.28|341.58|4
1738696480000|2025-02-04 19:14:40|344.25|341.55|344.38|341.68|344.38|341.68|344.23|341.53|15
1738696490000|2025-02-04 19:14:50|344.39|341.69|344.34|341.64|344.39|341.69|344.34|341.64|6
1738696500000|2025-02-04 19:15:00|344.35|341.65|344.46|341.76|344.53|341.83|344.35|341.65|14
1738696510000|2025-02-04 19:15:10|344.45|341.75|344.23|341.53|344.45|341.75|344.04|341.34|13
1738696520000|2025-02-04 19:15:20|344.24|341.54|344.32|341.62|344.33|341.63|344.23|341.53|10
1738696530000|2025-02-04 19:15:30|344.33|341.63|344.58|341.88|344.58|341.88|344.33|341.63|11
1738696540000|2025-02-04 19:15:40|344.54|341.84|344.56|341.86|344.56|341.86|344.5|341.8|8
1738696550000|2025-02-04 19:15:50|344.61|341.91|344.89|342.19|344.89|342.19|344.61|341.91|13
1738696560000|2025-02-04 19:16:00|344.9|342.2|345.26|342.56|345.28|342.58|344.9|342.2|15
1738696570000|2025-02-04 19:16:10|345.34|342.64|345.65|342.95|345.65|342.95|345.34|342.64|13
1738696580000|2025-02-04 19:16:20|345.66|342.96|345.77|343.07|345.77|343.07|345.62|342.92|11
1738696590000|2025-02-04 19:16:30|345.76|343.06|345.73|343.03|345.77|343.07|345.67|342.97|13
1738696600000|2025-02-04 19:16:40|345.76|343.06|345.68|342.98|345.81|343.11|345.65|342.95|10
1738696610000|2025-02-04 19:16:50|345.67|342.97|345.66|342.96|345.72|343.02|345.62|342.92|9
1738696620000|2025-02-04 19:17:00|345.67|342.97|345.56|342.86|345.7|343|345.56|342.86|12
1738696630000|2025-02-04 19:17:10|345.55|342.85|345.47|342.77|345.56|342.86|345.45|342.75|13
1738696640000|2025-02-04 19:17:20|345.49|342.79|345.65|342.95|345.65|342.95|345.49|342.79|10
1738696650000|2025-02-04 19:17:30|345.79|343.09|345.84|343.14|345.85|343.15|345.78|343.08|13
1738696660000|2025-02-04 19:17:40|345.85|343.15|345.8|343.1|345.92|343.22|345.78|343.08|11
1738696670000|2025-02-04 19:17:50|345.81|343.11|345.86|343.16|345.86|343.16|345.8|343.1|10
1738696680000|2025-02-04 19:18:00|345.87|343.17|346.03|343.33|346.14|343.44|345.87|343.17|18
1738696690000|2025-02-04 19:18:10|346.02|343.32|345.99|343.29|346.02|343.32|345.99|343.29|6
1738696700000|2025-02-04 19:18:20|346|343.3|345.99|343.29|346|343.3|345.95|343.25|8
1738696710000|2025-02-04 19:18:30|345.98|343.28|345.93|343.23|345.98|343.28|345.82|343.12|15
1738696720000|2025-02-04 19:18:40|345.92|343.22|345.86|343.16|345.93|343.23|345.85|343.15|7
1738696730000|2025-02-04 19:18:50|345.9|343.2|345.92|343.22|345.96|343.26|345.9|343.2|10
1738696740000|2025-02-04 19:19:00|345.91|343.21|345.68|342.98|345.91|343.21|345.68|342.98|9
1738696750000|2025-02-04 19:19:10|345.71|343.01|345.74|343.04|345.76|343.06|345.68|342.98|12
1738696760000|2025-02-04 19:19:20|345.75|343.05|345.85|343.15|345.92|343.22|345.75|343.05|15
1738696770000|2025-02-04 19:19:30|345.84|343.14|345.79|343.09|345.84|343.14|345.79|343.09|7
1738696780000|2025-02-04 19:19:40|345.72|343.02|345.63|342.93|345.74|343.04|345.58|342.88|9
1738696790000|2025-02-04 19:19:50|345.62|342.92|345.83|343.13|345.83|343.13|345.62|342.92|8
1738696800000|2025-02-04 19:20:00|345.81|343.11|345.56|342.86|345.81|343.11|345.56|342.86|15
1738696810000|2025-02-04 19:20:10|345.51|342.81|345.31|342.61|345.54|342.84|345.31|342.61|15
1738696820000|2025-02-04 19:20:20|345.32|342.62|345.32|342.62|345.38|342.68|345.32|342.62|10
1738696830000|2025-02-04 19:20:30|345.31|342.61|345.27|342.57|345.32|342.62|345.2|342.5|12
1738696840000|2025-02-04 19:20:40|345.3|342.6|345.39|342.69|345.52|342.82|345.3|342.6|17
1738696850000|2025-02-04 19:20:50|345.42|342.72|345.76|343.06|345.76|343.06|345.4|342.7|15
1738696860000|2025-02-04 19:21:00|345.79|343.09|345.93|343.23|346.01|343.31|345.74|343.04|16
1738696870000|2025-02-04 19:21:10|345.92|343.22|346.14|343.44|346.16|343.46|345.92|343.22|10
1738696880000|2025-02-04 19:21:20|346.13|343.43|345.84|343.14|346.14|343.44|345.84|343.14|18
1738696890000|2025-02-04 19:21:30|345.82|343.12|345.49|342.79|345.83|343.13|345.49|342.79|22
1738696900000|2025-02-04 19:21:40|345.52|342.82|345.45|342.75|345.53|342.83|345.43|342.73|14
1738696910000|2025-02-04 19:21:50|345.44|342.74|345.37|342.67|345.45|342.75|345.37|342.67|8
1738696920000|2025-02-04 19:22:00|345.38|342.68|345.65|342.95|345.66|342.96|345.38|342.68|14
1738696930000|2025-02-04 19:22:10|345.66|342.96|345.72|343.02|345.72|343.02|345.66|342.96|3
1738696940000|2025-02-04 19:22:20|345.71|343.01|345.54|342.84|345.71|343.01|345.52|342.82|15
1738696950000|2025-02-04 19:22:30|345.56|342.86|345.8|343.1|345.8|343.1|345.56|342.86|13
1738696960000|2025-02-04 19:22:40|345.79|343.09|345.64|342.94|345.79|343.09|345.64|342.94|10
1738696970000|2025-02-04 19:22:50|345.65|342.95|345.57|342.87|345.65|342.95|345.56|342.86|10
1738696980000|2025-02-04 19:23:00|345.56|342.86|345.63|342.93|345.68|342.98|345.45|342.75|11
1738696990000|2025-02-04 19:23:10|345.61|342.91|345.5|342.8|345.62|342.92|345.47|342.77|11
1738697000000|2025-02-04 19:23:20|345.53|342.83|345.58|342.88|345.63|342.93|345.53|342.83|10
1738697010000|2025-02-04 19:23:30|345.61|342.91|345.48|342.78|345.62|342.92|345.47|342.77|10
1738697020000|2025-02-04 19:23:40|345.49|342.79|345.49|342.79|345.52|342.82|345.47|342.77|8
1738697030000|2025-02-04 19:23:50|345.48|342.78|345.49|342.79|345.52|342.82|345.46|342.76|12
1738697040000|2025-02-04 19:24:00|345.44|342.74|345.45|342.75|345.48|342.78|345.43|342.73|9
1738697050000|2025-02-04 19:24:10|345.49|342.79|345.72|343.02|345.72|343.02|345.49|342.79|13
1738697060000|2025-02-04 19:24:20|345.73|343.03|345.76|343.06|345.76|343.06|345.72|343.02|12
1738697070000|2025-02-04 19:24:30|345.75|343.05|345.79|343.09|345.79|343.09|345.72|343.02|11
1738697080000|2025-02-04 19:24:40|345.94|343.24|345.98|343.28|345.98|343.28|345.88|343.18|6
1738697090000|2025-02-04 19:24:50|345.99|343.29|346.12|343.42|346.12|343.42|345.99|343.29|5
1738697100000|2025-02-04 19:25:00|346.17|343.47|346.4|343.7|346.4|343.7|346.17|343.47|10
1738697110000|2025-02-04 19:25:10|346.41|343.71|346.39|343.69|346.45|343.75|346.39|343.69|8
1738697120000|2025-02-04 19:25:20|346.4|343.7|346.43|343.73|346.44|343.74|346.35|343.65|14
1738697130000|2025-02-04 19:25:30|346.46|343.76|346.49|343.79|346.5|343.8|346.46|343.76|5
1738697140000|2025-02-04 19:25:40|346.46|343.76|346.46|343.76|346.47|343.77|346.46|343.76|3
1738697150000|2025-02-04 19:25:50|346.47|343.77|346.46|343.76|346.48|343.78|346.46|343.76|8
1738697160000|2025-02-04 19:26:00|346.47|343.77|346.48|343.78|346.49|343.79|346.45|343.75|8
1738697170000|2025-02-04 19:26:10|346.49|343.79|346.34|343.64|346.49|343.79|346.34|343.64|11
1738697180000|2025-02-04 19:26:20|346.33|343.63|346.09|343.39|346.33|343.63|346.09|343.39|15
1738697190000|2025-02-04 19:26:30|346.08|343.38|346|343.3|346.08|343.38|345.98|343.28|10
1738697200000|2025-02-04 19:26:40|346.03|343.33|346.23|343.53|346.31|343.61|346.03|343.33|15
1738697210000|2025-02-04 19:26:50|346.24|343.54|346.15|343.45|346.24|343.54|346.15|343.45|6
1738697220000|2025-02-04 19:27:00|346.14|343.44|345.86|343.16|346.14|343.44|345.85|343.15|15
1738697230000|2025-02-04 19:27:10|345.85|343.15|345.5|342.8|345.86|343.16|345.47|342.77|21
1738697240000|2025-02-04 19:27:20|345.49|342.79|345.45|342.75|345.49|342.79|345.45|342.75|11
1738697250000|2025-02-04 19:27:30|345.44|342.74|345.4|342.7|345.44|342.74|345.4|342.7|4
1738697260000|2025-02-04 19:27:40|345.37|342.67|345.23|342.53|345.37|342.67|345.23|342.53|17
1738697270000|2025-02-04 19:27:50|345.2|342.5|345.08|342.38|345.2|342.5|345.08|342.38|10
1738697280000|2025-02-04 19:28:00|345.07|342.37|344.89|342.19|345.12|342.42|344.85|342.15|17
1738697290000|2025-02-04 19:28:10|344.92|342.22|344.57|341.87|344.94|342.24|344.57|341.87|15
1738697300000|2025-02-04 19:28:20|344.56|341.86|344.56|341.86|344.63|341.93|344.55|341.85|17
1738697310000|2025-02-04 19:28:30|344.55|341.85|344.36|341.66|344.55|341.85|344.36|341.66|20
1738697320000|2025-02-04 19:28:40|344.3|341.6|344.36|341.66|344.41|341.71|344.3|341.6|13
1738697330000|2025-02-04 19:28:50|344.35|341.65|344.61|341.91|344.61|341.91|344.32|341.62|11
1738697340000|2025-02-04 19:29:00|344.6|341.9|344.82|342.12|344.91|342.21|344.6|341.9|14
1738697350000|2025-02-04 19:29:10|344.81|342.11|344.76|342.06|344.83|342.13|344.76|342.06|9
1738697360000|2025-02-04 19:29:20|344.77|342.07|344.7|342|344.77|342.07|344.69|341.99|7
1738697370000|2025-02-04 19:29:30|344.69|341.99|344.62|341.92|344.69|341.99|344.61|341.91|7
1738697380000|2025-02-04 19:29:40|344.65|341.95|344.62|341.92|344.7|342|344.62|341.92|7
1738697390000|2025-02-04 19:29:50|344.61|341.91|344.9|342.2|344.91|342.21|344.61|341.91|10
1738697400000|2025-02-04 19:30:00|344.91|342.21|345.3|342.6|345.31|342.61|344.91|342.21|13
1738697410000|2025-02-04 19:30:10|345.33|342.63|345.38|342.68|345.47|342.77|345.33|342.63|10
1738697420000|2025-02-04 19:30:20|345.37|342.67|345.29|342.59|345.37|342.67|345.27|342.57|7
1738697430000|2025-02-04 19:30:30|345.28|342.58|345.33|342.63|345.33|342.63|345.26|342.56|7
1738697440000|2025-02-04 19:30:40|345.39|342.69|345.52|342.82|345.53|342.83|345.39|342.69|9
1738697450000|2025-02-04 19:30:50|345.54|342.84|345.74|343.04|345.77|343.07|345.54|342.84|13
1738697460000|2025-02-04 19:31:00|345.73|343.03|345.96|343.26|345.97|343.27|345.73|343.03|10
1738697470000|2025-02-04 19:31:10|345.95|343.25|345.83|343.13|345.95|343.25|345.83|343.13|8
1738697480000|2025-02-04 19:31:20|345.82|343.12|345.65|342.95|345.83|343.13|345.65|342.95|13
1738697490000|2025-02-04 19:31:30|345.64|342.94|345.48|342.78|345.64|342.94|345.48|342.78|13
1738697500000|2025-02-04 19:31:40|345.43|342.73|345.33|342.63|345.45|342.75|345.32|342.62|13
1738697510000|2025-02-04 19:31:50|345.32|342.62|345.19|342.49|345.33|342.63|345.18|342.48|11
1738697520000|2025-02-04 19:32:00|345.18|342.48|345.13|342.43|345.21|342.51|345.09|342.39|11
1738697530000|2025-02-04 19:32:10|345.09|342.39|344.96|342.26|345.09|342.39|344.96|342.26|9
1738697540000|2025-02-04 19:32:20|344.97|342.27|344.9|342.2|344.98|342.28|344.89|342.19|8
1738697550000|2025-02-04 19:32:30|344.82|342.12|344.83|342.13|344.85|342.15|344.8|342.1|8
1738697560000|2025-02-04 19:32:40|344.79|342.09|344.89|342.19|344.89|342.19|344.72|342.02|9
1738697570000|2025-02-04 19:32:50|344.88|342.18|345.11|342.41|345.11|342.41|344.85|342.15|9
1738697580000|2025-02-04 19:33:00|345.09|342.39|345.36|342.66|345.38|342.68|345.09|342.39|13
1738697590000|2025-02-04 19:33:10|345.37|342.67|345.54|342.84|345.54|342.84|345.37|342.67|9
1738697600000|2025-02-04 19:33:20|345.51|342.81|345.6|342.9|345.65|342.95|345.49|342.79|17
1738697610000|2025-02-04 19:33:30|345.58|342.88|345.65|342.95|345.65|342.95|345.58|342.88|5
1738697620000|2025-02-04 19:33:40|345.69|342.99|345.66|342.96|345.69|342.99|345.65|342.95|6
1738697630000|2025-02-04 19:33:50|345.67|342.97|345.94|343.24|345.94|343.24|345.67|342.97|9
1738697640000|2025-02-04 19:34:00|345.93|343.23|345.85|343.15|345.98|343.28|345.79|343.09|12
1738697650000|2025-02-04 19:34:10|345.84|343.14|345.64|342.94|345.84|343.14|345.64|342.94|15
1738697660000|2025-02-04 19:34:20|345.63|342.93|345.54|342.84|345.63|342.93|345.47|342.77|12
1738697670000|2025-02-04 19:34:30|345.57|342.87|345.6|342.9|345.61|342.91|345.57|342.87|4
1738697680000|2025-02-04 19:34:40|345.58|342.88|345.6|342.9|345.6|342.9|345.58|342.88|3
1738697690000|2025-02-04 19:34:50|345.54|342.84|345.84|343.14|345.84|343.14|345.54|342.84|12
1738697700000|2025-02-04 19:35:00|345.83|343.13|346.37|343.67|346.4|343.7|345.83|343.13|18
1738697710000|2025-02-04 19:35:10|346.38|343.68|346.46|343.76|346.49|343.79|346.37|343.67|13
1738697720000|2025-02-04 19:35:20|346.45|343.75|346.55|343.85|346.56|343.86|346.42|343.72|14
1738697730000|2025-02-04 19:35:30|346.59|343.89|346.59|343.89|346.59|343.89|346.59|343.89|1
1738697740000|2025-02-04 19:35:40|346.56|343.86|346.57|343.87|346.57|343.87|346.55|343.85|6
1738697750000|2025-02-04 19:35:50|346.58|343.88|346.59|343.89|346.59|343.89|346.47|343.77|8
1738697760000|2025-02-04 19:36:00|346.86|344.16|346.98|344.28|346.98|344.28|346.82|344.12|10
1738697770000|2025-02-04 19:36:10|346.99|344.29|346.86|344.16|347.01|344.31|346.8|344.1|13
1738697780000|2025-02-04 19:36:20|346.85|344.15|346.69|343.99|346.85|344.15|346.68|343.98|14
1738697790000|2025-02-04 19:36:30|346.68|343.98|346.58|343.88|346.68|343.98|346.58|343.88|14
1738697800000|2025-02-04 19:36:40|346.59|343.89|346.4|343.7|346.59|343.89|346.4|343.7|14
1738697810000|2025-02-04 19:36:50|346.41|343.71|346.2|343.5|346.42|343.72|346.2|343.5|18
1738697820000|2025-02-04 19:37:00|346.19|343.49|346.12|343.42|346.19|343.49|346.1|343.4|9
1738697830000|2025-02-04 19:37:10|346.1|343.4|346.04|343.34|346.1|343.4|346.04|343.34|5
1738697840000|2025-02-04 19:37:20|346.03|343.33|345.85|343.15|346.03|343.33|345.85|343.15|11
1738697850000|2025-02-04 19:37:30|345.86|343.16|345.81|343.11|345.9|343.2|345.78|343.08|12
1738697860000|2025-02-04 19:37:40|345.78|343.08|345.66|342.96|345.78|343.08|345.66|342.96|11
1738697870000|2025-02-04 19:37:50|345.65|342.95|345.54|342.84|345.65|342.95|345.42|342.72|14
1738697880000|2025-02-04 19:38:00|345.53|342.83|345.3|342.6|345.53|342.83|345.3|342.6|14
1738697890000|2025-02-04 19:38:10|345.27|342.57|345.29|342.59|345.29|342.59|345.22|342.52|12
1738697900000|2025-02-04 19:38:20|345.3|342.6|345.37|342.67|345.43|342.73|345.28|342.58|13
1738697910000|2025-02-04 19:38:30|345.36|342.66|345.27|342.57|345.39|342.69|345.27|342.57|8
1738697920000|2025-02-04 19:38:40|345.24|342.54|345.16|342.46|345.24|342.54|345.02|342.32|17
1738697930000|2025-02-04 19:38:50|345.17|342.47|344.89|342.19|345.18|342.48|344.84|342.14|13
1738697940000|2025-02-04 19:39:00|344.88|342.18|344.82|342.12|344.91|342.21|344.82|342.12|7
1738697950000|2025-02-04 19:39:10|344.81|342.11|344.38|341.68|344.81|342.11|344.38|341.68|21
1738697960000|2025-02-04 19:39:20|344.37|341.67|344.03|341.33|344.44|341.74|343.93|341.23|26
1738697970000|2025-02-04 19:39:30|344.02|341.32|344.07|341.37|344.08|341.38|344.02|341.32|10
1738697980000|2025-02-04 19:39:40|344.08|341.38|344.15|341.45|344.15|341.45|343.98|341.28|13
1738697990000|2025-02-04 19:39:50|344.16|341.46|344.06|341.36|344.16|341.46|344.05|341.35|13
1738698000000|2025-02-04 19:40:00|344.07|341.37|344.13|341.43|344.14|341.44|343.92|341.22|19
1738698010000|2025-02-04 19:40:10|344.1|341.4|343.98|341.28|344.11|341.41|343.96|341.26|16
1738698020000|2025-02-04 19:40:20|344.02|341.32|344.23|341.53|344.24|341.54|344.02|341.32|10
1738698030000|2025-02-04 19:40:30|344.19|341.49|343.9|341.2|344.19|341.49|343.9|341.2|20
1738698040000|2025-02-04 19:40:40|343.85|341.15|343.69|340.99|343.85|341.15|343.69|340.99|11
1738698050000|2025-02-04 19:40:50|343.68|340.98|343.66|340.96|343.75|341.05|343.62|340.92|10
1738698060000|2025-02-04 19:41:00|343.67|340.97|343.87|341.17|344.02|341.32|343.67|340.97|18
1738698070000|2025-02-04 19:41:10|343.86|341.16|343.55|340.85|343.86|341.16|343.55|340.85|14
1738698080000|2025-02-04 19:41:20|343.52|340.82|342.7|340|343.52|340.82|342.7|340|20
1738698090000|2025-02-04 19:41:30|342.69|339.99|342.77|340.07|342.81|340.11|342.67|339.97|12
1738698100000|2025-02-04 19:41:40|342.76|340.06|342.75|340.05|342.76|340.06|342.75|340.05|4
1738698110000|2025-02-04 19:41:50|342.76|340.06|342.72|340.02|342.86|340.16|342.71|340.01|10
1738698120000|2025-02-04 19:42:00|342.75|340.05|342.76|340.06|342.85|340.15|342.75|340.05|10
1738698130000|2025-02-04 19:42:10|342.8|340.1|343.09|340.39|343.09|340.39|342.76|340.06|14
1738698140000|2025-02-04 19:42:20|343.1|340.4|343.42|340.72|343.43|340.73|343.1|340.4|15
1738698150000|2025-02-04 19:42:30|343.38|340.68|343.21|340.51|343.38|340.68|343.21|340.51|11
1738698160000|2025-02-04 19:42:40|343.2|340.5|343.16|340.46|343.2|340.5|343.14|340.44|10
1738698170000|2025-02-04 19:42:50|343.17|340.47|343.36|340.66|343.38|340.68|343.17|340.47|10
1738698180000|2025-02-04 19:43:00|343.37|340.67|343.72|341.02|343.74|341.04|343.37|340.67|10
1738698190000|2025-02-04 19:43:10|343.71|341.01|343.4|340.7|343.71|341.01|343.4|340.7|15
1738698200000|2025-02-04 19:43:20|343.35|340.65|343.16|340.46|343.35|340.65|343.15|340.45|10
1738698210000|2025-02-04 19:43:30|343.15|340.45|343.19|340.49|343.2|340.5|343.15|340.45|6
1738698220000|2025-02-04 19:43:40|343.2|340.5|343.6|340.9|343.6|340.9|343.2|340.5|9
1738698230000|2025-02-04 19:43:50|343.66|340.96|343.78|341.08|343.87|341.17|343.66|340.96|11
1738698240000|2025-02-04 19:44:00|343.77|341.07|344.14|341.44|344.14|341.44|343.77|341.07|16
1738698250000|2025-02-04 19:44:10|344.22|341.52|344.33|341.63|344.33|341.63|344.21|341.51|11
1738698260000|2025-02-04 19:44:20|344.37|341.67|344.53|341.83|344.53|341.83|344.36|341.66|6
1738698270000|2025-02-04 19:44:30|344.51|341.81|344.64|341.94|344.64|341.94|344.51|341.81|8
1738698280000|2025-02-04 19:44:40|344.67|341.97|345.77|343.07|345.77|343.07|344.66|341.96|13
1738698290000|2025-02-04 19:44:50|345.76|343.06|345.59|342.89|345.76|343.06|345.59|342.89|13
1738698300000|2025-02-04 19:45:00|345.53|342.83|345.79|343.09|345.89|343.19|345.53|342.83|15
1738698310000|2025-02-04 19:45:10|345.8|343.1|345.91|343.21|345.98|343.28|345.8|343.1|12
1738698320000|2025-02-04 19:45:20|345.9|343.2|345.94|343.24|345.94|343.24|345.89|343.19|6
1738698330000|2025-02-04 19:45:30|345.93|343.23|345.67|342.97|345.93|343.23|345.67|342.97|7
1738698340000|2025-02-04 19:45:40|345.66|342.96|345.67|342.97|345.69|342.99|345.64|342.94|11
1738698350000|2025-02-04 19:45:50|345.68|342.98|345.69|342.99|345.69|342.99|345.68|342.98|2
1738698360000|2025-02-04 19:46:00|345.7|343|345.2|342.5|345.7|343|345.19|342.49|17
1738698370000|2025-02-04 19:46:10|345.1|342.4|344.67|341.97|345.11|342.41|344.65|341.95|19
1738698380000|2025-02-04 19:46:20|344.66|341.96|344.53|341.83|344.7|342|344.52|341.82|13
1738698390000|2025-02-04 19:46:30|344.52|341.82|344.42|341.72|344.52|341.82|344.37|341.67|11
1738698400000|2025-02-04 19:46:40|344.43|341.73|343.89|341.19|344.43|341.73|343.89|341.19|23
1738698410000|2025-02-04 19:46:50|343.91|341.21|343.05|340.35|343.91|341.21|342.9|340.2|27
1738698420000|2025-02-04 19:47:00|343.14|340.44|342.79|340.09|343.16|340.46|342.79|340.09|14
1738698430000|2025-02-04 19:47:10|342.73|340.03|342.29|339.59|342.73|340.03|342.29|339.59|23
1738698440000|2025-02-04 19:47:20|342.23|339.53|341.34|338.64|342.23|339.53|341.11|338.41|21
1738698450000|2025-02-04 19:47:30|341.26|338.56|340.81|338.11|341.35|338.65|340.76|338.06|24
1738698460000|2025-02-04 19:47:40|340.75|338.05|340.57|337.87|340.75|338.05|340.42|337.72|23
1738698470000|2025-02-04 19:47:50|340.53|337.83|340.34|337.64|340.6|337.9|340.34|337.64|18
1738698480000|2025-02-04 19:48:00|340.35|337.65|340.11|337.41|340.35|337.65|339.87|337.17|23
1738698490000|2025-02-04 19:48:10|340.03|337.33|339.67|336.97|340.29|337.59|339.57|336.87|24
1738698500000|2025-02-04 19:48:20|339.45|336.75|339.41|336.71|339.95|337.25|339.36|336.66|23
1738698510000|2025-02-04 19:48:30|339.37|336.67|339.33|336.63|339.61|336.91|339.28|336.58|18
1738698520000|2025-02-04 19:48:40|339.27|336.57|338.84|336.14|339.32|336.62|338.75|336.05|22
1738698530000|2025-02-04 19:48:50|338.85|336.15|338.81|336.11|338.85|336.15|338.64|335.94|14
1738698540000|2025-02-04 19:49:00|338.98|336.28|338.92|336.22|339.06|336.36|338.65|335.95|20
1738698550000|2025-02-04 19:49:10|339.01|336.31|339.68|336.98|339.79|337.09|339.01|336.31|22
1738698560000|2025-02-04 19:49:20|339.74|337.04|340.54|337.84|340.8|338.1|339.66|336.96|28
1738698570000|2025-02-04 19:49:30|340.55|337.85|340.15|337.45|340.6|337.9|340.06|337.36|14
1738698580000|2025-02-04 19:49:40|340.2|337.5|340.5|337.8|340.65|337.95|340.15|337.45|20
1738698590000|2025-02-04 19:49:50|340.43|337.73|340.39|337.69|340.43|337.73|340.31|337.61|11
1738698600000|2025-02-04 19:50:00|340.52|337.82|340.73|338.03|340.82|338.12|340.39|337.69|23
1738698610000|2025-02-04 19:50:10|340.74|338.04|340.49|337.79|340.94|338.24|340.48|337.78|22
1738698620000|2025-02-04 19:50:20|340.5|337.8|340.1|337.4|340.5|337.8|340.1|337.4|20
1738698630000|2025-02-04 19:50:30|340.11|337.41|339.62|336.92|340.11|337.41|339.62|336.92|11
1738698640000|2025-02-04 19:50:40|339.35|336.65|339.51|336.81|339.54|336.84|339.23|336.53|22
1738698650000|2025-02-04 19:50:50|339.6|336.9|339.99|337.29|340.13|337.43|339.6|336.9|17
1738698660000|2025-02-04 19:51:00|339.97|337.27|339.53|336.83|340.02|337.32|339.5|336.8|18
1738698670000|2025-02-04 19:51:10|339.46|336.76|339.75|337.05|339.81|337.11|339.36|336.66|18
1738698680000|2025-02-04 19:51:20|339.63|336.93|339.75|337.05|339.75|337.05|339.46|336.76|16
1738698690000|2025-02-04 19:51:30|339.81|337.11|339.57|336.87|340.05|337.35|339.57|336.87|17
1738698700000|2025-02-04 19:51:40|339.58|336.88|339.47|336.77|339.86|337.16|339.42|336.72|20
1738698710000|2025-02-04 19:51:50|339.48|336.78|339.14|336.44|339.48|336.78|339.13|336.43|17
1738698720000|2025-02-04 19:52:00|339.15|336.45|339.35|336.65|339.38|336.68|339.06|336.36|16
1738698730000|2025-02-04 19:52:10|339.24|336.54|339.13|336.43|339.36|336.66|339.02|336.32|16
1738698740000|2025-02-04 19:52:20|339.14|336.44|338.89|336.19|339.14|336.44|338.63|335.93|21
1738698750000|2025-02-04 19:52:30|338.94|336.24|338.49|335.79|339.01|336.31|338.49|335.79|12
1738698760000|2025-02-04 19:52:40|338.36|335.66|337.91|335.21|338.45|335.75|337.91|335.21|18
1738698770000|2025-02-04 19:52:50|337.86|335.16|337.88|335.18|337.88|335.18|337.85|335.15|7
1738698780000|2025-02-04 19:53:00|337.91|335.21|338.3|335.6|338.3|335.6|337.91|335.21|11
1738698790000|2025-02-04 19:53:10|338.31|335.61|337.97|335.27|338.31|335.61|337.97|335.27|14
1738698800000|2025-02-04 19:53:20|338|335.3|338.21|335.51|338.21|335.51|337.86|335.16|17
1738698810000|2025-02-04 19:53:30|338.16|335.46|337.81|335.11|338.16|335.46|337.74|335.04|17
1738698820000|2025-02-04 19:53:40|337.82|335.12|337.7|335|337.82|335.12|337.59|334.89|17
1738698830000|2025-02-04 19:53:50|337.71|335.01|337.8|335.1|338.01|335.31|337.71|335.01|17
1738698840000|2025-02-04 19:54:00|337.74|335.04|337.92|335.22|337.99|335.29|337.64|334.94|19
1738698850000|2025-02-04 19:54:10|337.91|335.21|337.85|335.15|337.91|335.21|337.77|335.07|11
1738698860000|2025-02-04 19:54:20|337.84|335.14|338.03|335.33|338.03|335.33|337.8|335.1|14
1738698870000|2025-02-04 19:54:30|337.96|335.26|337.79|335.09|337.96|335.26|337.79|335.09|11
1738698880000|2025-02-04 19:54:40|337.81|335.11|337.93|335.23|338.16|335.46|337.81|335.11|19
1738698890000|2025-02-04 19:54:50|337.79|335.09|337.77|335.07|337.79|335.09|337.55|334.85|13
1738698900000|2025-02-04 19:55:00|337.64|334.94|337.98|335.28|338|335.3|337.64|334.94|11
1738698910000|2025-02-04 19:55:10|337.99|335.29|337.93|335.23|338|335.3|337.91|335.21|7
1738698920000|2025-02-04 19:55:20|337.92|335.22|338.85|336.15|338.97|336.27|337.92|335.22|28
1738698930000|2025-02-04 19:55:30|338.84|336.14|339.15|336.45|339.2|336.5|338.79|336.09|16
1738698940000|2025-02-04 19:55:40|339.07|336.37|339.2|336.5|339.27|336.57|338.99|336.29|19
1738698950000|2025-02-04 19:55:50|339.21|336.51|339.04|336.34|339.21|336.51|339.01|336.31|18
1738698960000|2025-02-04 19:56:00|339.05|336.35|339.56|336.86|339.56|336.86|338.95|336.25|20
1738698970000|2025-02-04 19:56:10|339.59|336.89|339.97|337.27|339.98|337.28|339.59|336.89|16
1738698980000|2025-02-04 19:56:20|339.98|337.28|339.88|337.18|340.01|337.31|339.87|337.17|12
1738698990000|2025-02-04 19:56:30|339.89|337.19|339.85|337.15|339.99|337.29|339.81|337.11|10
1738699000000|2025-02-04 19:56:40|339.86|337.16|339.71|337.01|339.96|337.26|339.7|337|22
1738699010000|2025-02-04 19:56:50|339.7|337|339.93|337.23|339.98|337.28|339.7|337|13
1738699020000|2025-02-04 19:57:00|339.92|337.22|339.75|337.05|339.96|337.26|339.66|336.96|19
1738699030000|2025-02-04 19:57:10|339.74|337.04|339.7|337|339.94|337.24|339.68|336.98|16
1738699040000|2025-02-04 19:57:20|339.72|337.02|339.54|336.84|339.81|337.11|339.53|336.83|15
1738699050000|2025-02-04 19:57:30|339.49|336.79|339.34|336.64|339.49|336.79|339.25|336.55|22
1738699060000|2025-02-04 19:57:40|339.31|336.61|338.92|336.22|339.31|336.61|338.91|336.21|17
1738699070000|2025-02-04 19:57:50|338.91|336.21|338.89|336.19|338.97|336.27|338.89|336.19|12
1738699080000|2025-02-04 19:58:00|338.81|336.11|338.71|336.01|338.81|336.11|338.62|335.92|17
1738699090000|2025-02-04 19:58:10|338.7|336|338.53|335.83|338.71|336.01|338.53|335.83|16
1738699100000|2025-02-04 19:58:20|338.52|335.82|338.46|335.76|338.58|335.88|338.46|335.76|10
1738699110000|2025-02-04 19:58:30|338.39|335.69|338.14|335.44|338.4|335.7|338.14|335.44|15
1738699120000|2025-02-04 19:58:40|338.13|335.43|338.14|335.44|338.2|335.5|338.13|335.43|13
1738699130000|2025-02-04 19:58:50|338.13|335.43|338.04|335.34|338.13|335.43|338.02|335.32|8
1738699140000|2025-02-04 19:59:00|338|335.3|337.87|335.17|338|335.3|337.84|335.14|15
1738699150000|2025-02-04 19:59:10|337.86|335.16|337.52|334.82|337.86|335.16|337.51|334.81|11
1738699160000|2025-02-04 19:59:20|337.51|334.81|337.19|334.49|337.54|334.84|337.19|334.49|19
1738699170000|2025-02-04 19:59:30|337.18|334.48|336.79|334.09|337.24|334.54|336.74|334.04|29
1738699180000|2025-02-04 19:59:40|336.78|334.08|336.68|333.98|336.78|334.08|336.62|333.92|22
1738699190000|2025-02-04 19:59:50|336.71|334.01|336.5|333.8|336.71|334.01|336.5|333.8|16
1738699200000|2025-02-04 20:00:00|336.36|333.66|336.71|334.01|336.71|334.01|336.36|333.66|23
1738699210000|2025-02-04 20:00:10|336.76|334.06|337.27|334.57|337.32|334.62|336.76|334.06|16
1738699220000|2025-02-04 20:00:20|337.28|334.58|336.95|334.25|337.28|334.58|336.93|334.23|14
1738699230000|2025-02-04 20:00:30|336.94|334.24|336.92|334.22|336.97|334.27|336.89|334.19|16
1738699240000|2025-02-04 20:00:40|336.98|334.28|337.32|334.62|337.32|334.62|336.9|334.2|14
1738699250000|2025-02-04 20:00:50|337.31|334.61|337.28|334.58|337.32|334.62|337.27|334.57|13
1738699260000|2025-02-04 20:01:00|337.27|334.57|337.85|335.15|337.85|335.15|337.26|334.56|14
1738699270000|2025-02-04 20:01:10|337.86|335.16|338.05|335.35|338.12|335.42|337.83|335.13|15
1738699280000|2025-02-04 20:01:20|338.04|335.34|337.79|335.09|338.04|335.34|337.79|335.09|14
1738699290000|2025-02-04 20:01:30|337.78|335.08|337.94|335.24|337.94|335.24|337.77|335.07|15
1738699300000|2025-02-04 20:01:40|337.93|335.23|337.93|335.23|337.95|335.25|337.93|335.23|5
1738699310000|2025-02-04 20:01:50|337.96|335.26|338.48|335.78|338.52|335.82|337.96|335.26|12
1738699320000|2025-02-04 20:02:00|338.46|335.76|338.35|335.65|338.47|335.77|338.1|335.4|23
1738699330000|2025-02-04 20:02:10|338.34|335.64|338.14|335.44|338.35|335.65|338.14|335.44|9
1738699340000|2025-02-04 20:02:20|338.13|335.43|337.94|335.24|338.13|335.43|337.94|335.24|10
1738699350000|2025-02-04 20:02:30|337.95|335.25|338.45|335.75|338.46|335.76|337.95|335.25|17
1738699360000|2025-02-04 20:02:40|338.46|335.76|338.48|335.78|338.48|335.78|338.2|335.5|11
1738699370000|2025-02-04 20:02:50|338.47|335.77|338.37|335.67|338.49|335.79|338.32|335.62|13
1738699380000|2025-02-04 20:03:00|338.38|335.68|338.23|335.53|338.4|335.7|338.12|335.42|13
1738699390000|2025-02-04 20:03:10|338.22|335.52|337.88|335.18|338.22|335.52|337.87|335.17|7
1738699400000|2025-02-04 20:03:20|337.87|335.17|337.73|335.03|337.87|335.17|337.73|335.03|11
1738699410000|2025-02-04 20:03:30|337.72|335.02|337.5|334.8|337.72|335.02|337.48|334.78|9
1738699420000|2025-02-04 20:03:40|337.51|334.81|337.43|334.73|337.51|334.81|337.43|334.73|11
1738699430000|2025-02-04 20:03:50|337.44|334.74|337.36|334.66|337.44|334.74|337.26|334.56|14
1738699440000|2025-02-04 20:04:00|337.35|334.65|338.15|335.45|338.15|335.45|337.35|334.65|24
1738699450000|2025-02-04 20:04:10|338.12|335.42|337.85|335.15|338.24|335.54|337.85|335.15|11
1738699460000|2025-02-04 20:04:20|337.84|335.14|337.57|334.87|337.84|335.14|337.47|334.77|20
1738699470000|2025-02-04 20:04:30|337.55|334.85|337.43|334.73|337.55|334.85|337.3|334.6|13
1738699480000|2025-02-04 20:04:40|337.48|334.78|337.43|334.73|337.56|334.86|337.4|334.7|17
1738699490000|2025-02-04 20:04:50|337.42|334.72|337.22|334.52|337.44|334.74|337.21|334.51|11
1738699500000|2025-02-04 20:05:00|337.23|334.53|337.07|334.37|337.23|334.53|337.07|334.37|12
1738699510000|2025-02-04 20:05:10|337.08|334.38|337.78|335.08|337.78|335.08|337.07|334.37|18
1738699520000|2025-02-04 20:05:20|337.79|335.09|337.32|334.62|337.79|335.09|337.32|334.62|16
1738699530000|2025-02-04 20:05:30|337.38|334.68|337.03|334.33|337.38|334.68|337.03|334.33|23
1738699540000|2025-02-04 20:05:40|337.02|334.32|336.53|333.83|337.02|334.32|336.49|333.79|18
1738699550000|2025-02-04 20:05:50|336.52|333.82|336.53|333.83|336.53|333.83|336.46|333.76|15
1738699560000|2025-02-04 20:06:00|336.54|333.84|337.04|334.34|337.14|334.44|336.54|333.84|18
1738699570000|2025-02-04 20:06:10|336.91|334.21|336.72|334.02|336.95|334.25|336.72|334.02|20
1738699580000|2025-02-04 20:06:20|336.71|334.01|336.28|333.58|336.71|334.01|336.25|333.55|19
1738699590000|2025-02-04 20:06:30|336.29|333.59|335.65|332.95|336.29|333.59|335.65|332.95|23
1738699600000|2025-02-04 20:06:40|335.64|332.94|335.11|332.41|335.66|332.96|335.11|332.41|25
1738699610000|2025-02-04 20:06:50|335.1|332.4|335.11|332.41|335.17|332.47|335.01|332.31|16
1738699620000|2025-02-04 20:07:00|335.1|332.4|334.96|332.26|335.1|332.4|334.96|332.26|17
1738699630000|2025-02-04 20:07:10|334.95|332.25|334.82|332.12|334.95|332.25|334.82|332.12|17
1738699640000|2025-02-04 20:07:20|334.81|332.11|334.71|332.01|334.81|332.11|334.71|332.01|13
1738699650000|2025-02-04 20:07:30|334.7|332|334.49|331.79|334.7|332|334.34|331.64|15
1738699660000|2025-02-04 20:07:40|334.5|331.8|334.47|331.77|334.52|331.82|334.41|331.71|16
1738699670000|2025-02-04 20:07:50|334.48|331.78|334.49|331.79|334.49|331.79|334.46|331.76|9
1738699680000|2025-02-04 20:08:00|334.5|331.8|335.54|332.84|335.56|332.86|334.5|331.8|21
1738699690000|2025-02-04 20:08:10|335.53|332.83|334.94|332.24|335.53|332.83|334.93|332.23|17
1738699700000|2025-02-04 20:08:20|334.96|332.26|334.1|331.4|334.97|332.27|334.08|331.38|15
1738699710000|2025-02-04 20:08:30|334.09|331.39|333.99|331.29|334.1|331.4|333.61|330.91|23
1738699720000|2025-02-04 20:08:40|334|331.3|333.52|330.82|334|331.3|333.52|330.82|13
1738699730000|2025-02-04 20:08:50|333.51|330.81|333.44|330.74|333.51|330.81|333.44|330.74|9
1738699740000|2025-02-04 20:09:00|333.43|330.73|333.95|331.25|333.95|331.25|333.42|330.72|22
1738699750000|2025-02-04 20:09:10|333.94|331.24|333.87|331.17|333.94|331.24|333.87|331.17|11
1738699760000|2025-02-04 20:09:20|333.86|331.16|333.88|331.18|333.89|331.19|333.83|331.13|9
1738699770000|2025-02-04 20:09:30|333.87|331.17|333.64|330.94|333.87|331.17|333.61|330.91|13
1738699780000|2025-02-04 20:09:40|333.69|330.99|334.77|332.07|334.77|332.07|333.69|330.99|17
1738699790000|2025-02-04 20:09:50|334.92|332.22|336.65|333.95|336.65|333.95|334.92|332.22|31
1738699800000|2025-02-04 20:10:00|336.51|333.81|336.61|333.91|336.76|334.06|336.51|333.81|24
1738699810000|2025-02-04 20:10:10|336.67|333.97|336.4|333.7|336.73|334.03|336.33|333.63|19
1738699820000|2025-02-04 20:10:20|336.39|333.69|336.56|333.86|336.73|334.03|336.35|333.65|18
1738699830000|2025-02-04 20:10:30|336.55|333.85|336.61|333.91|336.69|333.99|336.54|333.84|13
1738699840000|2025-02-04 20:10:40|336.6|333.9|336.57|333.87|336.92|334.22|336.57|333.87|18
1738699850000|2025-02-04 20:10:50|336.5|333.8|336.03|333.33|336.5|333.8|335.94|333.24|22
1738699860000|2025-02-04 20:11:00|335.93|333.23|335.56|332.86|336.03|333.33|335.54|332.84|16
1738699870000|2025-02-04 20:11:10|335.55|332.85|335.41|332.71|335.59|332.89|335.41|332.71|17
1738699880000|2025-02-04 20:11:20|335.28|332.58|334.15|331.45|335.28|332.58|334.15|331.45|17
1738699890000|2025-02-04 20:11:30|334.18|331.48|333.77|331.07|334.18|331.48|333.77|331.07|19
1738699900000|2025-02-04 20:11:40|333.76|331.06|333.95|331.25|333.96|331.26|333.7|331|13
1738699910000|2025-02-04 20:11:50|333.94|331.24|333.55|330.85|333.94|331.24|333.54|330.84|16
1738699920000|2025-02-04 20:12:00|333.57|330.87|333.89|331.19|333.89|331.19|333.5|330.8|16
1738699930000|2025-02-04 20:12:10|334|331.3|334.3|331.6|334.3|331.6|334|331.3|8
1738699940000|2025-02-04 20:12:20|334.29|331.59|333.77|331.07|334.29|331.59|333.77|331.07|14
1738699950000|2025-02-04 20:12:30|333.76|331.06|333.1|330.4|333.77|331.07|333.04|330.34|17
1738699960000|2025-02-04 20:12:40|333.09|330.39|333.37|330.67|333.41|330.71|333.08|330.38|20
1738699970000|2025-02-04 20:12:50|333.46|330.76|333.44|330.74|333.53|330.83|333.44|330.74|17
1738699980000|2025-02-04 20:13:00|333.43|330.73|333.17|330.47|333.43|330.73|333.09|330.39|16
1738699990000|2025-02-04 20:13:10|333.15|330.45|333.13|330.43|333.22|330.52|333.08|330.38|21
1738700000000|2025-02-04 20:13:20|333.14|330.44|333.29|330.59|333.29|330.59|333.11|330.41|11
1738700010000|2025-02-04 20:13:30|333.32|330.62|334.29|331.59|334.29|331.59|333.26|330.56|20
1738700020000|2025-02-04 20:13:40|334.28|331.58|334.26|331.56|334.55|331.85|334.26|331.56|16
1738700030000|2025-02-04 20:13:50|334.28|331.58|334.17|331.47|334.28|331.58|334.17|331.47|18
1738700040000|2025-02-04 20:14:00|334.16|331.46|333.45|330.75|334.16|331.46|333.45|330.75|17
1738700050000|2025-02-04 20:14:10|333.51|330.81|333.41|330.71|333.51|330.81|333.41|330.71|19
1738700060000|2025-02-04 20:14:20|333.39|330.69|334.18|331.48|334.19|331.49|333.39|330.69|17
1738700070000|2025-02-04 20:14:30|334.22|331.52|334.85|332.15|334.85|332.15|334.22|331.52|11
1738700080000|2025-02-04 20:14:40|334.81|332.11|334.36|331.66|334.87|332.17|334.36|331.66|16
1738700090000|2025-02-04 20:14:50|333.89|331.19|334.41|331.71|334.41|331.71|333.58|330.88|26
1738700100000|2025-02-04 20:15:00|334.47|331.77|335.22|332.52|335.22|332.52|334.47|331.77|24
1738700110000|2025-02-04 20:15:10|335.31|332.61|335.46|332.76|335.53|332.83|335.31|332.61|15
1738700120000|2025-02-04 20:15:20|335.47|332.77|335.53|332.83|335.58|332.88|335.44|332.74|11
1738700130000|2025-02-04 20:15:30|335.57|332.87|335.99|333.29|336.06|333.36|335.55|332.85|17
1738700140000|2025-02-04 20:15:40|336.02|333.32|335.93|333.23|336.19|333.49|335.88|333.18|11
1738700150000|2025-02-04 20:15:50|335.92|333.22|335.58|332.88|335.92|333.22|335.35|332.65|14
1738700160000|2025-02-04 20:16:00|335.57|332.87|335.81|333.11|335.82|333.12|335.57|332.87|14
1738700170000|2025-02-04 20:16:10|335.79|333.09|336.04|333.34|336.12|333.42|335.78|333.08|13
1738700180000|2025-02-04 20:16:20|336.06|333.36|335.93|333.23|336.11|333.41|335.74|333.04|15
1738700190000|2025-02-04 20:16:30|335.94|333.24|335.6|332.9|335.94|333.24|335.56|332.86|21
1738700200000|2025-02-04 20:16:40|335.59|332.89|335.36|332.66|335.59|332.89|335.16|332.46|20
1738700210000|2025-02-04 20:16:50|335.3|332.6|335.28|332.58|335.64|332.94|335.28|332.58|11
1738700220000|2025-02-04 20:17:00|335.27|332.57|334.84|332.14|335.27|332.57|334.81|332.11|17
1738700230000|2025-02-04 20:17:10|334.81|332.11|334.63|331.93|334.84|332.14|334.58|331.88|14
1738700240000|2025-02-04 20:17:20|334.62|331.92|334.47|331.77|334.62|331.92|334.4|331.7|19
1738700250000|2025-02-04 20:17:30|334.46|331.76|334.32|331.62|334.46|331.76|334.12|331.42|18
1738700260000|2025-02-04 20:17:40|334.31|331.61|334.19|331.49|334.31|331.61|334.18|331.48|17
1738700270000|2025-02-04 20:17:50|334.18|331.48|334.11|331.41|334.19|331.49|333.99|331.29|19
1738700280000|2025-02-04 20:18:00|334.16|331.46|334.69|331.99|334.76|332.06|334.14|331.44|19
1738700290000|2025-02-04 20:18:10|334.7|332|334.2|331.5|334.75|332.05|334.2|331.5|15
1738700300000|2025-02-04 20:18:20|334.14|331.44|334.13|331.43|334.15|331.45|333.89|331.19|21
1738700310000|2025-02-04 20:18:30|334.17|331.47|333.86|331.16|334.29|331.59|333.86|331.16|16
1738700320000|2025-02-04 20:18:40|333.89|331.19|334.07|331.37|334.11|331.41|333.81|331.11|20
1738700330000|2025-02-04 20:18:50|333.85|331.15|333.71|331.01|333.85|331.15|333.56|330.86|14
1738700340000|2025-02-04 20:19:00|333.78|331.08|333.53|330.83|333.88|331.18|333.53|330.83|17
1738700350000|2025-02-04 20:19:10|333.54|330.84|333.42|330.72|333.56|330.86|333.41|330.71|19
1738700360000|2025-02-04 20:19:20|333.41|330.71|333.32|330.62|333.45|330.75|333.2|330.5|15
1738700370000|2025-02-04 20:19:30|333.43|330.73|333.29|330.59|333.48|330.78|333.29|330.59|22
1738700380000|2025-02-04 20:19:40|333.28|330.58|333.39|330.69|333.41|330.71|333.17|330.47|16
1738700390000|2025-02-04 20:19:50|333.38|330.68|333.28|330.58|333.38|330.68|332.96|330.26|10
1738700400000|2025-02-04 20:20:00|333.27|330.57|334.17|331.47|334.23|331.53|333.27|330.57|21
1738700410000|2025-02-04 20:20:10|334.18|331.48|334.27|331.57|334.27|331.57|334.18|331.48|4
1738700420000|2025-02-04 20:20:20|334.26|331.56|334.3|331.6|334.3|331.6|334.26|331.56|12
1738700430000|2025-02-04 20:20:30|334.47|331.77|334.52|331.82|334.57|331.87|334.43|331.73|19
1738700440000|2025-02-04 20:20:40|334.51|331.81|334.58|331.88|334.59|331.89|334.49|331.79|12
1738700450000|2025-02-04 20:20:50|334.59|331.89|334.13|331.43|334.6|331.9|334.13|331.43|15
1738700460000|2025-02-04 20:21:00|334.12|331.42|333.9|331.2|334.12|331.42|333.9|331.2|17
1738700470000|2025-02-04 20:21:10|333.91|331.21|333.23|330.53|333.91|331.21|333.23|330.53|19
1738700480000|2025-02-04 20:21:20|333.24|330.54|333.15|330.45|333.24|330.54|333.15|330.45|8
1738700490000|2025-02-04 20:21:30|333.14|330.44|332.81|330.11|333.14|330.44|332.73|330.03|10
1738700500000|2025-02-04 20:21:40|332.87|330.17|332.92|330.22|332.96|330.26|332.87|330.17|7
1738700510000|2025-02-04 20:21:50|332.91|330.21|333.57|330.87|333.59|330.89|332.91|330.21|15
1738700520000|2025-02-04 20:22:00|333.54|330.84|333.91|331.21|334.01|331.31|333.54|330.84|11
1738700530000|2025-02-04 20:22:10|333.92|331.22|333.63|330.93|333.98|331.28|333.56|330.86|14
1738700540000|2025-02-04 20:22:20|333.67|330.97|333.71|331.01|333.86|331.16|333.67|330.97|13
1738700550000|2025-02-04 20:22:30|333.54|330.84|333.7|331|333.7|331|333.36|330.66|16
1738700560000|2025-02-04 20:22:40|333.65|330.95|333.66|330.96|333.66|330.96|333.46|330.76|16
1738700570000|2025-02-04 20:22:50|333.65|330.95|333.35|330.65|333.66|330.96|333.35|330.65|14
1738700580000|2025-02-04 20:23:00|333.31|330.61|333.67|330.97|333.85|331.15|333.31|330.61|16
1738700590000|2025-02-04 20:23:10|333.66|330.96|333.06|330.36|333.66|330.96|333.06|330.36|17
1738700600000|2025-02-04 20:23:20|333.1|330.4|333.31|330.61|333.31|330.61|333.1|330.4|9
1738700610000|2025-02-04 20:23:30|333.3|330.6|332.96|330.26|333.3|330.6|332.96|330.26|14
1738700620000|2025-02-04 20:23:40|332.95|330.25|333.65|330.95|333.71|331.01|332.95|330.25|22
1738700630000|2025-02-04 20:23:50|333.64|330.94|333.28|330.58|333.64|330.94|333.2|330.5|13
1738700640000|2025-02-04 20:24:00|333.29|330.59|333.35|330.65|333.42|330.72|333.26|330.56|16
1738700650000|2025-02-04 20:24:10|333.34|330.64|333.06|330.36|333.34|330.64|333.05|330.35|13
1738700660000|2025-02-04 20:24:20|333.05|330.35|332.81|330.11|333.05|330.35|332.81|330.11|10
1738700670000|2025-02-04 20:24:30|332.8|330.1|332.49|329.79|332.8|330.1|332.38|329.68|10
1738700680000|2025-02-04 20:24:40|332.61|329.91|332.96|330.26|333.18|330.48|332.61|329.91|20
1738700690000|2025-02-04 20:24:50|332.95|330.25|332.61|329.91|332.95|330.25|332.61|329.91|11
1738700700000|2025-02-04 20:25:00|332.34|329.64|332.54|329.84|332.57|329.87|332.33|329.63|18
1738700710000|2025-02-04 20:25:10|332.53|329.83|332.43|329.73|332.53|329.83|332.4|329.7|19
1738700720000|2025-02-04 20:25:20|332.44|329.74|331.97|329.27|332.44|329.74|331.96|329.26|20
1738700730000|2025-02-04 20:25:30|331.91|329.21|331.96|329.26|332.05|329.35|331.91|329.21|15
1738700740000|2025-02-04 20:25:40|331.95|329.25|331.84|329.14|331.95|329.25|331.84|329.14|12
1738700750000|2025-02-04 20:25:50|331.83|329.13|331.87|329.17|331.87|329.17|331.66|328.96|16
1738700760000|2025-02-04 20:26:00|332|329.3|332.74|330.04|332.88|330.18|332|329.3|17
1738700770000|2025-02-04 20:26:10|332.73|330.03|332.26|329.56|332.74|330.04|332.26|329.56|17
1738700780000|2025-02-04 20:26:20|332.25|329.55|332.08|329.38|332.25|329.55|332.02|329.32|11
1738700790000|2025-02-04 20:26:30|332.17|329.47|332.03|329.33|332.22|329.52|331.99|329.29|14
1738700800000|2025-02-04 20:26:40|332.08|329.38|332.68|329.98|332.72|330.02|332.08|329.38|16
1738700810000|2025-02-04 20:26:50|332.69|329.99|332.66|329.96|332.69|329.99|332.66|329.96|6
1738700820000|2025-02-04 20:27:00|332.67|329.97|332.81|330.11|332.83|330.13|332.67|329.97|15
1738700830000|2025-02-04 20:27:10|332.8|330.1|332.86|330.16|332.91|330.21|332.79|330.09|13
1738700840000|2025-02-04 20:27:20|332.87|330.17|332.8|330.1|332.87|330.17|332.68|329.98|12
1738700850000|2025-02-04 20:27:30|332.81|330.11|333.2|330.5|333.25|330.55|332.81|330.11|17
1738700860000|2025-02-04 20:27:40|333.19|330.49|332.98|330.28|333.19|330.49|332.83|330.13|17
1738700870000|2025-02-04 20:27:50|332.99|330.29|332.97|330.27|332.99|330.29|332.97|330.27|9
1738700880000|2025-02-04 20:28:00|332.94|330.24|332.6|329.9|332.94|330.24|332.56|329.86|16
1738700890000|2025-02-04 20:28:10|332.59|329.89|332.78|330.08|332.79|330.09|332.57|329.87|19
1738700900000|2025-02-04 20:28:20|332.79|330.09|332.89|330.19|332.94|330.24|332.79|330.09|14
1738700910000|2025-02-04 20:28:30|332.94|330.24|333.29|330.59|333.3|330.6|332.93|330.23|9
1738700920000|2025-02-04 20:28:40|333.28|330.58|333.4|330.7|333.4|330.7|333.28|330.58|8
1738700930000|2025-02-04 20:28:50|333.39|330.69|333.56|330.86|333.56|330.86|333.39|330.69|14
1738700940000|2025-02-04 20:29:00|333.7|331|333.99|331.29|334.03|331.33|333.7|331|16
1738700950000|2025-02-04 20:29:10|333.98|331.28|333.99|331.29|334|331.3|333.95|331.25|13
1738700960000|2025-02-04 20:29:20|333.98|331.28|333.7|331|333.98|331.28|333.63|330.93|14
1738700970000|2025-02-04 20:29:30|333.69|330.99|333.58|330.88|333.69|330.99|333.58|330.88|14
1738700980000|2025-02-04 20:29:40|333.57|330.87|333.34|330.64|333.57|330.87|333.22|330.52|20
1738700990000|2025-02-04 20:29:50|333.43|330.73|333.59|330.89|333.68|330.98|333.43|330.73|15
1738701000000|2025-02-04 20:30:00|333.58|330.88|333.6|330.9|333.6|330.9|333.3|330.6|18
1738701010000|2025-02-04 20:30:10|333.72|331.02|333.89|331.19|333.89|331.19|333.69|330.99|12
1738701020000|2025-02-04 20:30:20|333.88|331.18|334.1|331.4|334.1|331.4|333.88|331.18|6
1738701030000|2025-02-04 20:30:30|334.09|331.39|333.96|331.26|334.09|331.39|333.86|331.16|10
1738701040000|2025-02-04 20:30:40|333.95|331.25|333.9|331.2|334.12|331.42|333.9|331.2|18
1738701050000|2025-02-04 20:30:50|333.91|331.21|334.03|331.33|334.03|331.33|333.86|331.16|13
1738701060000|2025-02-04 20:31:00|333.99|331.29|334.24|331.54|334.33|331.63|333.97|331.27|19
1738701070000|2025-02-04 20:31:10|334.21|331.51|334.05|331.35|334.21|331.51|334.02|331.32|16
1738701080000|2025-02-04 20:31:20|334.04|331.34|333.97|331.27|334.04|331.34|333.7|331|19
1738701090000|2025-02-04 20:31:30|333.96|331.26|333.72|331.02|333.96|331.26|333.68|330.98|20
1738701100000|2025-02-04 20:31:40|333.73|331.03|333.48|330.78|333.73|331.03|333.48|330.78|10
1738701110000|2025-02-04 20:31:50|333.47|330.77|333.1|330.4|333.47|330.77|333.1|330.4|16
1738701120000|2025-02-04 20:32:00|333.11|330.41|332.98|330.28|333.14|330.44|332.97|330.27|16
1738701130000|2025-02-04 20:32:10|332.97|330.27|332.91|330.21|332.98|330.28|332.91|330.21|13
1738701140000|2025-02-04 20:32:20|332.9|330.2|332.73|330.03|332.9|330.2|332.73|330.03|14
1738701150000|2025-02-04 20:32:30|332.72|330.02|333.22|330.52|333.22|330.52|332.59|329.89|19
1738701160000|2025-02-04 20:32:40|333.23|330.53|333.73|331.03|333.75|331.05|333.22|330.52|16
1738701170000|2025-02-04 20:32:50|333.72|331.02|333.4|330.7|333.72|331.02|333.4|330.7|12
1738701180000|2025-02-04 20:33:00|333.35|330.65|332.88|330.18|333.35|330.65|332.87|330.17|17
1738701190000|2025-02-04 20:33:10|332.87|330.17|332.8|330.1|332.87|330.17|332.8|330.1|18
1738701200000|2025-02-04 20:33:20|332.79|330.09|332.59|329.89|332.79|330.09|332.59|329.89|11
1738701210000|2025-02-04 20:33:30|332.54|329.84|332.19|329.49|332.54|329.84|332.19|329.49|19
1738701220000|2025-02-04 20:33:40|332.16|329.46|332.36|329.66|332.36|329.66|332.14|329.44|16
1738701230000|2025-02-04 20:33:50|332.35|329.65|332.44|329.74|332.64|329.94|332.35|329.65|10
1738701240000|2025-02-04 20:34:00|332.42|329.72|332.2|329.5|332.44|329.74|332.18|329.48|20
1738701250000|2025-02-04 20:34:10|332.21|329.51|332.87|330.17|332.87|330.17|332.21|329.51|20
1738701260000|2025-02-04 20:34:20|332.86|330.16|333.18|330.48|333.18|330.48|332.86|330.16|17
1738701270000|2025-02-04 20:34:30|333.17|330.47|332.85|330.15|333.18|330.48|332.84|330.14|12
1738701280000|2025-02-04 20:34:40|332.84|330.14|332.65|329.95|332.84|330.14|332.64|329.94|11
1738701290000|2025-02-04 20:34:50|332.66|329.96|332.45|329.75|332.66|329.96|332.44|329.74|15
1738701300000|2025-02-04 20:35:00|332.44|329.74|332.15|329.45|332.44|329.74|332.15|329.45|11
1738701310000|2025-02-04 20:35:10|332.16|329.46|332.4|329.7|332.4|329.7|332.15|329.45|14
1738701320000|2025-02-04 20:35:20|332.45|329.75|333.15|330.45|333.16|330.46|332.45|329.75|20
1738701330000|2025-02-04 20:35:30|333.16|330.46|333.25|330.55|333.29|330.59|333.15|330.45|12
1738701340000|2025-02-04 20:35:40|333.24|330.54|332.72|330.02|333.25|330.55|332.72|330.02|16
1738701350000|2025-02-04 20:35:50|332.65|329.95|332.89|330.19|332.89|330.19|332.63|329.93|15
1738701360000|2025-02-04 20:36:00|332.9|330.2|332.76|330.06|332.91|330.21|332.62|329.92|18
1738701370000|2025-02-04 20:36:10|332.77|330.07|333.01|330.31|333.01|330.31|332.77|330.07|13
1738701380000|2025-02-04 20:36:20|333|330.3|332.97|330.27|333|330.3|332.97|330.27|8
1738701390000|2025-02-04 20:36:30|332.98|330.28|333.53|330.83|333.54|330.84|332.97|330.27|15
1738701400000|2025-02-04 20:36:40|333.54|330.84|333.57|330.87|333.58|330.88|333.51|330.81|16
1738701410000|2025-02-04 20:36:50|333.63|330.93|333.73|331.03|333.75|331.05|333.63|330.93|15
1738701420000|2025-02-04 20:37:00|333.72|331.02|333.66|330.96|333.72|331.02|333.66|330.96|12
1738701430000|2025-02-04 20:37:10|333.63|330.93|333.18|330.48|333.63|330.93|333.18|330.48|12
1738701440000|2025-02-04 20:37:20|333.12|330.42|333.45|330.75|333.48|330.78|333.07|330.37|16
1738701450000|2025-02-04 20:37:30|333.5|330.8|333.84|331.14|333.84|331.14|333.5|330.8|15
1738701460000|2025-02-04 20:37:40|333.83|331.13|333.47|330.77|333.84|331.14|333.47|330.77|10
1738701470000|2025-02-04 20:37:50|333.46|330.76|333.56|330.86|333.6|330.9|333.46|330.76|14
1738701480000|2025-02-04 20:38:00|333.55|330.85|333.64|330.94|333.64|330.94|333.33|330.63|18
1738701490000|2025-02-04 20:38:10|333.65|330.95|333.89|331.19|333.9|331.2|333.65|330.95|11
1738701500000|2025-02-04 20:38:20|333.9|331.2|333.55|330.85|333.9|331.2|333.5|330.8|12
1738701510000|2025-02-04 20:38:30|333.56|330.86|333.77|331.07|333.77|331.07|333.55|330.85|11
1738701520000|2025-02-04 20:38:40|333.81|331.11|333.87|331.17|333.9|331.2|333.81|331.11|11
1738701530000|2025-02-04 20:38:50|333.88|331.18|334.09|331.39|334.11|331.41|333.88|331.18|11
1738701540000|2025-02-04 20:39:00|334.1|331.4|334.17|331.47|334.17|331.47|334.03|331.33|13
1738701550000|2025-02-04 20:39:10|334.18|331.48|334.55|331.85|334.55|331.85|334.18|331.48|12
1738701560000|2025-02-04 20:39:20|334.56|331.86|334.91|332.21|334.94|332.24|334.55|331.85|14
1738701570000|2025-02-04 20:39:30|334.9|332.2|334.94|332.24|334.94|332.24|334.9|332.2|5
1738701580000|2025-02-04 20:39:40|334.95|332.25|334.92|332.22|334.98|332.28|334.92|332.22|9
1738701590000|2025-02-04 20:39:50|335|332.3|334.96|332.26|335.01|332.31|334.96|332.26|7
1738701600000|2025-02-04 20:40:00|334.95|332.25|335.49|332.79|335.53|332.83|334.95|332.25|18
1738701610000|2025-02-04 20:40:10|335.38|332.68|335.15|332.45|335.4|332.7|335.15|332.45|14
1738701620000|2025-02-04 20:40:20|335.13|332.43|334.95|332.25|335.15|332.45|334.95|332.25|12
1738701630000|2025-02-04 20:40:30|334.94|332.24|334.95|332.25|334.99|332.29|334.94|332.24|8
1738701640000|2025-02-04 20:40:40|334.94|332.24|334.91|332.21|334.94|332.24|334.76|332.06|13
1738701650000|2025-02-04 20:40:50|334.9|332.2|334.6|331.9|334.9|332.2|334.5|331.8|7
1738701660000|2025-02-04 20:41:00|334.59|331.89|334.72|332.02|334.72|332.02|334.57|331.87|12
1738701670000|2025-02-04 20:41:10|334.73|332.03|334.9|332.2|334.9|332.2|334.69|331.99|10
1738701680000|2025-02-04 20:41:20|334.91|332.21|335.08|332.38|335.08|332.38|334.91|332.21|9
1738701690000|2025-02-04 20:41:30|335.09|332.39|335.05|332.35|335.12|332.42|335.05|332.35|8
1738701700000|2025-02-04 20:41:40|335.09|332.39|335.08|332.38|335.14|332.44|335.08|332.38|9
1738701710000|2025-02-04 20:41:50|335.09|332.39|335.17|332.47|335.25|332.55|335.09|332.39|11
1738701720000|2025-02-04 20:42:00|334.97|332.27|334.7|332|335.17|332.47|334.7|332|15
1738701730000|2025-02-04 20:42:10|334.74|332.04|334.91|332.21|334.92|332.22|334.74|332.04|12
1738701740000|2025-02-04 20:42:20|334.9|332.2|334.84|332.14|334.91|332.21|334.84|332.14|11
1738701750000|2025-02-04 20:42:30|334.83|332.13|334.79|332.09|334.83|332.13|334.79|332.09|5
1738701760000|2025-02-04 20:42:40|334.78|332.08|334.81|332.11|334.82|332.12|334.76|332.06|10
1738701770000|2025-02-04 20:42:50|334.8|332.1|334.56|331.86|334.8|332.1|334.56|331.86|7
1738701780000|2025-02-04 20:43:00|334.57|331.87|334.55|331.85|334.57|331.87|334.44|331.74|12
1738701790000|2025-02-04 20:43:10|334.56|331.86|334.99|332.29|334.99|332.29|334.55|331.85|13
1738701800000|2025-02-04 20:43:20|334.98|332.28|335.04|332.34|335.04|332.34|334.97|332.27|8
1738701810000|2025-02-04 20:43:30|335.12|332.42|335.13|332.43|335.13|332.43|335.11|332.41|8
1738701820000|2025-02-04 20:43:40|335.14|332.44|335.21|332.51|335.23|332.53|335.14|332.44|10
1738701830000|2025-02-04 20:43:50|335.2|332.5|334.96|332.26|335.2|332.5|334.92|332.22|15
1738701840000|2025-02-04 20:44:00|334.97|332.27|334.95|332.25|334.97|332.27|334.94|332.24|4
1738701850000|2025-02-04 20:44:10|334.97|332.27|334.68|331.98|334.98|332.28|334.67|331.97|13
1738701860000|2025-02-04 20:44:20|334.65|331.95|334.63|331.93|334.68|331.98|334.63|331.93|9
1738701870000|2025-02-04 20:44:30|334.64|331.94|334.6|331.9|334.64|331.94|334.59|331.89|12
1738701880000|2025-02-04 20:44:40|334.59|331.89|334.35|331.65|334.59|331.89|334.34|331.64|10
1738701890000|2025-02-04 20:44:50|334.31|331.61|334.24|331.54|334.31|331.61|334.24|331.54|9
1738701900000|2025-02-04 20:45:00|334.23|331.53|334.08|331.38|334.23|331.53|334.08|331.38|10
1738701910000|2025-02-04 20:45:10|334.09|331.39|333.9|331.2|334.1|331.4|333.9|331.2|12
1738701920000|2025-02-04 20:45:20|333.85|331.15|333.73|331.03|333.89|331.19|333.7|331|19
1738701930000|2025-02-04 20:45:30|333.76|331.06|333.49|330.79|333.81|331.11|333.46|330.76|20
1738701940000|2025-02-04 20:45:40|333.53|330.83|333.51|330.81|333.53|330.83|333.5|330.8|7
1738701950000|2025-02-04 20:45:50|333.49|330.79|333.48|330.78|333.49|330.79|333.44|330.74|13
1738701960000|2025-02-04 20:46:00|333.44|330.74|333.42|330.72|333.44|330.74|333.42|330.72|3
1738701970000|2025-02-04 20:46:10|333.43|330.73|333.19|330.49|333.43|330.73|333.19|330.49|12
1738701980000|2025-02-04 20:46:20|333.2|330.5|333.32|330.62|333.34|330.64|333.2|330.5|6
1738701990000|2025-02-04 20:46:30|333.31|330.61|333.37|330.67|333.38|330.68|333.3|330.6|4
1738702000000|2025-02-04 20:46:40|333.25|330.55|333.14|330.44|333.25|330.55|333.12|330.42|17
1738702010000|2025-02-04 20:46:50|333.15|330.45|333.08|330.38|333.15|330.45|333.08|330.38|9
1738702020000|2025-02-04 20:47:00|333.09|330.39|333.4|330.7|333.4|330.7|333.09|330.39|14
1738702030000|2025-02-04 20:47:10|333.41|330.71|333.71|331.01|333.71|331.01|333.41|330.71|12
1738702040000|2025-02-04 20:47:20|333.77|331.07|333.93|331.23|333.94|331.24|333.77|331.07|11
1738702050000|2025-02-04 20:47:30|333.94|331.24|333.83|331.13|333.94|331.24|333.78|331.08|12
1738702060000|2025-02-04 20:47:40|333.86|331.16|334.07|331.37|334.08|331.38|333.86|331.16|10
1738702070000|2025-02-04 20:47:50|334.06|331.36|334.1|331.4|334.1|331.4|334.06|331.36|5
1738702080000|2025-02-04 20:48:00|334.11|331.41|334.21|331.51|334.21|331.51|334.11|331.41|6
1738702090000|2025-02-04 20:48:10|334.22|331.52|334.4|331.7|334.43|331.73|334.22|331.52|12
1738702100000|2025-02-04 20:48:20|334.41|331.71|334.4|331.7|334.41|331.71|334.39|331.69|4
1738702110000|2025-02-04 20:48:30|334.41|331.71|334.34|331.64|334.41|331.71|334.34|331.64|8
1738702120000|2025-02-04 20:48:40|334.33|331.63|333.98|331.28|334.33|331.63|333.96|331.26|14
1738702130000|2025-02-04 20:48:50|333.97|331.27|333.93|331.23|333.98|331.28|333.93|331.23|10
1738702140000|2025-02-04 20:49:00|333.9|331.2|333.55|330.85|333.9|331.2|333.55|330.85|10
1738702150000|2025-02-04 20:49:10|333.56|330.86|333.65|330.95|333.65|330.95|333.56|330.86|10
1738702160000|2025-02-04 20:49:20|333.64|330.94|333.94|331.24|333.94|331.24|333.64|330.94|15
1738702170000|2025-02-04 20:49:30|333.92|331.22|333.88|331.18|333.93|331.23|333.88|331.18|7
1738702180000|2025-02-04 20:49:40|333.87|331.17|333.58|330.88|333.87|331.17|333.58|330.88|9
1738702190000|2025-02-04 20:49:50|333.57|330.87|333.63|330.93|333.64|330.94|333.57|330.87|7
1738702200000|2025-02-04 20:50:00|333.58|330.88|333.21|330.51|333.58|330.88|333.21|330.51|17
1738702210000|2025-02-04 20:50:10|333.2|330.5|333.36|330.66|333.36|330.66|333.18|330.48|8
1738702220000|2025-02-04 20:50:20|333.39|330.69|333.33|330.63|333.39|330.69|333.32|330.62|9
1738702230000|2025-02-04 20:50:30|333.34|330.64|333.61|330.91|333.61|330.91|333.34|330.64|8
1738702240000|2025-02-04 20:50:40|333.63|330.93|333.85|331.15|333.85|331.15|333.63|330.93|9
1738702250000|2025-02-04 20:50:50|333.86|331.16|333.86|331.16|333.87|331.17|333.85|331.15|7
1738702260000|2025-02-04 20:51:00|333.87|331.17|334.03|331.33|334.03|331.33|333.87|331.17|7
1738702270000|2025-02-04 20:51:10|334.02|331.32|334.02|331.32|334.02|331.32|333.98|331.28|8
1738702280000|2025-02-04 20:51:20|334.03|331.33|334.09|331.39|334.16|331.46|334.03|331.33|15
1738702290000|2025-02-04 20:51:30|334.08|331.38|333.86|331.16|334.08|331.38|333.83|331.13|15
1738702300000|2025-02-04 20:51:40|333.85|331.15|333.82|331.12|333.85|331.15|333.82|331.12|6
1738702310000|2025-02-04 20:51:50|333.81|331.11|333.71|331.01|333.81|331.11|333.61|330.91|12
1738702320000|2025-02-04 20:52:00|333.72|331.02|333.67|330.97|333.72|331.02|333.67|330.97|6
1738702330000|2025-02-04 20:52:10|333.66|330.96|333.82|331.12|333.82|331.12|333.65|330.95|9
1738702340000|2025-02-04 20:52:20|333.83|331.13|334.07|331.37|334.07|331.37|333.83|331.13|14
1738702350000|2025-02-04 20:52:30|334.08|331.38|334.28|331.58|334.29|331.59|334.08|331.38|9
1738702360000|2025-02-04 20:52:40|334.29|331.59|334.24|331.54|334.29|331.59|334.24|331.54|6
1738702370000|2025-02-04 20:52:50|334.23|331.53|334.2|331.5|334.23|331.53|334.2|331.5|6
1738702380000|2025-02-04 20:53:00|334.21|331.51|334.33|331.63|334.33|331.63|334.21|331.51|4
1738702390000|2025-02-04 20:53:10|334.34|331.64|334.38|331.68|334.38|331.68|334.34|331.64|7
1738702400000|2025-02-04 20:53:20|334.39|331.69|334.53|331.83|334.56|331.86|334.39|331.69|9
1738702410000|2025-02-04 20:53:30|334.54|331.84|334.66|331.96|334.67|331.97|334.54|331.84|6
1738702420000|2025-02-04 20:53:40|334.67|331.97|334.71|332.01|334.71|332.01|334.67|331.97|5
1738702430000|2025-02-04 20:53:50|334.72|332.02|334.71|332.01|334.72|332.02|334.71|332.01|2
1738702440000|2025-02-04 20:54:00|334.72|332.02|334.98|332.28|335.1|332.4|334.72|332.02|15
1738702450000|2025-02-04 20:54:10|335.01|332.31|335.39|332.69|335.4|332.7|335.01|332.31|18
1738702460000|2025-02-04 20:54:20|335.38|332.68|335.31|332.61|335.38|332.68|335.31|332.61|6
1738702470000|2025-02-04 20:54:30|335.3|332.6|335.26|332.56|335.3|332.6|335.26|332.56|5
1738702480000|2025-02-04 20:54:40|335.27|332.57|335.33|332.63|335.34|332.64|335.27|332.57|4
1738702490000|2025-02-04 20:54:50|335.32|332.62|335.29|332.59|335.32|332.62|335.29|332.59|4
1738702500000|2025-02-04 20:55:00|335.28|332.58|335.1|332.4|335.28|332.58|335.1|332.4|6
1738702510000|2025-02-04 20:55:10|335.06|332.36|334.99|332.29|335.06|332.36|334.99|332.29|8
1738702520000|2025-02-04 20:55:20|334.98|332.28|334.78|332.08|334.98|332.28|334.78|332.08|9
1738702530000|2025-02-04 20:55:30|334.77|332.07|334.69|331.99|334.77|332.07|334.69|331.99|9
1738702540000|2025-02-04 20:55:40|334.68|331.98|334.33|331.63|334.68|331.98|333.54|330.84|15
1738702550000|2025-02-04 20:55:50|334.32|331.62|334.23|331.53|334.32|331.62|334.23|331.53|10
1738702560000|2025-02-04 20:56:00|334.22|331.52|334.03|331.33|334.22|331.52|334.02|331.32|11
1738702570000|2025-02-04 20:56:10|334.04|331.34|334.08|331.38|334.1|331.4|334.04|331.34|7
1738702580000|2025-02-04 20:56:20|334.07|331.37|334.09|331.39|334.09|331.39|334.06|331.36|6
1738702590000|2025-02-04 20:56:30|334.08|331.38|334.09|331.39|334.1|331.4|334.08|331.38|3
1738702600000|2025-02-04 20:56:40|334.08|331.38|333.91|331.21|334.08|331.38|333.91|331.21|6
1738702610000|2025-02-04 20:56:50|333.89|331.19|333.83|331.13|333.9|331.2|333.83|331.13|8
1738702620000|2025-02-04 20:57:00|333.84|331.14|333.84|331.14|333.84|331.14|333.82|331.12|5
1738702630000|2025-02-04 20:57:10|333.85|331.15|333.96|331.26|333.96|331.26|333.84|331.14|3
1738702640000|2025-02-04 20:57:20|333.97|331.27|333.94|331.24|333.97|331.27|333.94|331.24|7
1738702650000|2025-02-04 20:57:30|333.93|331.23|333.92|331.22|333.93|331.23|333.92|331.22|2
1738702660000|2025-02-04 20:57:40|333.93|331.23|333.93|331.23|333.93|331.23|333.93|331.23|1
1738702670000|2025-02-04 20:57:50|333.94|331.24|334.04|331.34|334.06|331.36|333.94|331.24|4
1738702680000|2025-02-04 20:58:00|334.03|331.33|333.99|331.29|334.03|331.33|333.99|331.29|5
1738702690000|2025-02-04 20:58:10|333.98|331.28|333.97|331.27|333.98|331.28|333.97|331.27|2
1738702700000|2025-02-04 20:58:20|333.96|331.26|333.94|331.24|333.96|331.26|333.94|331.24|3
1738702710000|2025-02-04 20:58:30|333.91|331.21|333.37|330.67|333.91|331.21|333.37|330.67|25
1738702720000|2025-02-04 20:58:40|333.38|330.68|333.31|330.61|333.38|330.68|333.31|330.61|11
1738702730000|2025-02-04 20:58:50|333.3|330.6|333.29|330.59|333.3|330.6|333.29|330.59|6
1738702740000|2025-02-04 20:59:00|333.3|330.6|333.18|330.48|333.35|330.65|333.18|330.48|10
1738702750000|2025-02-04 20:59:10|333.17|330.47|333.14|330.44|333.22|330.52|333.11|330.41|11
1738702760000|2025-02-04 20:59:20|333.13|330.43|333.19|330.49|333.19|330.49|333.13|330.43|7
1738702770000|2025-02-04 20:59:30|333.22|330.52|333.15|330.45|333.32|330.62|333.14|330.44|18
1738702780000|2025-02-04 20:59:40|333.13|330.43|333.11|330.41|333.17|330.47|333.11|330.41|6
1738702790000|2025-02-04 20:59:50|333.07|330.37|332.88|330.18|333.08|330.38|332.83|330.13|23
1738702800000|2025-02-04 21:00:00|332.89|330.19|332.83|330.13|332.94|330.24|332.78|330.08|20
1738702810000|2025-02-04 21:00:10|332.82|330.12|332.39|329.69|332.83|330.13|332.39|329.69|20
1738702820000|2025-02-04 21:00:20|332.31|329.61|332.09|329.39|332.32|329.62|332.01|329.31|23
1738702830000|2025-02-04 21:00:30|332.1|329.4|331.98|329.28|332.1|329.4|331.96|329.26|16
1738702840000|2025-02-04 21:00:40|331.96|329.26|331.78|329.08|332.01|329.31|331.74|329.04|13
1738702850000|2025-02-04 21:00:50|331.79|329.09|331.41|328.71|331.79|329.09|331.41|328.71|16
1738702860000|2025-02-04 21:01:00|331.39|328.69|331.67|328.97|331.74|329.04|331.38|328.68|17
1738702870000|2025-02-04 21:01:10|331.47|328.77|330.22|327.52|331.49|328.79|330.22|327.52|21
1738702880000|2025-02-04 21:01:20|330.24|327.54|330.1|327.4|330.27|327.57|330|327.3|21
1738702890000|2025-02-04 21:01:30|330.11|327.41|330|327.3|330.19|327.49|330|327.3|10
1738702900000|2025-02-04 21:01:40|329.92|327.22|329.15|326.45|329.94|327.24|329.15|326.45|17
1738702910000|2025-02-04 21:01:50|329.16|326.46|329.04|326.34|329.17|326.47|328.95|326.25|20
1738702920000|2025-02-04 21:02:00|329.05|326.35|328.34|325.64|329.05|326.35|328.13|325.43|27
1738702930000|2025-02-04 21:02:10|328.46|325.76|328.81|326.11|328.93|326.23|328.42|325.72|24
1738702940000|2025-02-04 21:02:20|328.87|326.17|329.13|326.43|329.44|326.74|328.81|326.11|19
1738702950000|2025-02-04 21:02:30|329.12|326.42|329.31|326.61|329.43|326.73|329.11|326.41|18
1738702960000|2025-02-04 21:02:40|329.3|326.6|329.56|326.86|329.66|326.96|329.22|326.52|11
1738702970000|2025-02-04 21:02:50|329.55|326.85|329.38|326.68|329.56|326.86|329.38|326.68|12
1738702980000|2025-02-04 21:03:00|329.37|326.67|329.31|326.61|329.37|326.67|329.17|326.47|17
1738702990000|2025-02-04 21:03:10|329.3|326.6|330|327.3|330|327.3|329.3|326.6|17
1738703000000|2025-02-04 21:03:20|330.05|327.35|329.99|327.29|330.32|327.62|329.98|327.28|14
1738703010000|2025-02-04 21:03:30|329.91|327.21|329.64|326.94|329.91|327.21|329.64|326.94|11
1738703020000|2025-02-04 21:03:40|329.48|326.78|329.62|326.92|329.7|327|329.43|326.73|15
1738703030000|2025-02-04 21:03:50|329.61|326.91|329.74|327.04|329.88|327.18|329.48|326.78|18
1738703040000|2025-02-04 21:04:00|329.75|327.05|329.99|327.29|330.06|327.36|329.73|327.03|16
1738703050000|2025-02-04 21:04:10|330.03|327.33|330.43|327.73|330.43|327.73|330.03|327.33|17
1738703060000|2025-02-04 21:04:20|330.44|327.74|330.33|327.63|330.45|327.75|330.31|327.61|11
1738703070000|2025-02-04 21:04:30|330.35|327.65|330.37|327.67|330.37|327.67|330.3|327.6|12
1738703080000|2025-02-04 21:04:40|330.36|327.66|330|327.3|330.36|327.66|330|327.3|16
1738703090000|2025-02-04 21:04:50|329.97|327.27|329.94|327.24|329.97|327.27|329.9|327.2|10
1738703100000|2025-02-04 21:05:00|329.95|327.25|329.4|326.7|329.95|327.25|329.4|326.7|16
1738703110000|2025-02-04 21:05:10|329.29|326.59|328.91|326.21|329.29|326.59|328.69|325.99|18
1738703120000|2025-02-04 21:05:20|328.83|326.13|328.82|326.12|328.84|326.14|328.8|326.1|12
1738703130000|2025-02-04 21:05:30|328.78|326.08|328.64|325.94|328.78|326.08|328.54|325.84|14
1738703140000|2025-02-04 21:05:40|328.6|325.9|328.6|325.9|328.61|325.91|328.52|325.82|11
1738703150000|2025-02-04 21:05:50|328.61|325.91|328.6|325.9|328.75|326.05|328.6|325.9|13
1738703160000|2025-02-04 21:06:00|328.55|325.85|328.64|325.94|328.93|326.23|328.55|325.85|19
1738703170000|2025-02-04 21:06:10|328.65|325.95|328.39|325.69|328.68|325.98|328.35|325.65|17
1738703180000|2025-02-04 21:06:20|328.43|325.73|328.94|326.24|329.04|326.34|328.43|325.73|21
1738703190000|2025-02-04 21:06:30|328.98|326.28|328.66|325.96|328.99|326.29|328.62|325.92|15
1738703200000|2025-02-04 21:06:40|328.7|326|328.46|325.76|328.71|326.01|328.46|325.76|21
1738703210000|2025-02-04 21:06:50|328.5|325.8|328.34|325.64|328.5|325.8|328.23|325.53|16
1738703220000|2025-02-04 21:07:00|328.35|325.65|327.93|325.23|328.35|325.65|327.88|325.18|24
1738703230000|2025-02-04 21:07:10|327.96|325.26|327.88|325.18|327.96|325.26|327.7|325|16
1738703240000|2025-02-04 21:07:20|327.89|325.19|327.87|325.17|328.02|325.32|327.84|325.14|13
1738703250000|2025-02-04 21:07:30|327.92|325.22|327.81|325.11|327.93|325.23|327.75|325.05|12
1738703260000|2025-02-04 21:07:40|327.85|325.15|328.16|325.46|328.16|325.46|327.81|325.11|13
1738703270000|2025-02-04 21:07:50|328.2|325.5|328.2|325.5|328.23|325.53|328.18|325.48|12
1738703280000|2025-02-04 21:08:00|328.22|325.52|328.2|325.5|328.35|325.65|328.12|325.42|24
1738703290000|2025-02-04 21:08:10|328.18|325.48|328.02|325.32|328.19|325.49|328.01|325.31|12
1738703300000|2025-02-04 21:08:20|328.01|325.31|328.67|325.97|328.67|325.97|328.01|325.31|19
1738703310000|2025-02-04 21:08:30|328.68|325.98|329.09|326.39|329.1|326.4|328.68|325.98|12
1738703320000|2025-02-04 21:08:40|329.04|326.34|329.15|326.45|329.19|326.49|329.04|326.34|13
1738703330000|2025-02-04 21:08:50|329.16|326.46|329.33|326.63|329.34|326.64|329.14|326.44|13
1738703340000|2025-02-04 21:09:00|329.34|326.64|328.96|326.26|329.41|326.71|328.96|326.26|16
1738703350000|2025-02-04 21:09:10|328.92|326.22|329.02|326.32|329.02|326.32|328.83|326.13|14
1738703360000|2025-02-04 21:09:20|329.07|326.37|329.5|326.8|329.51|326.81|329.07|326.37|13
1738703370000|2025-02-04 21:09:30|329.46|326.76|329.05|326.35|329.47|326.77|329.05|326.35|14
1738703380000|2025-02-04 21:09:40|329.04|326.34|329.37|326.67|329.46|326.76|329.04|326.34|17
1738703390000|2025-02-04 21:09:50|329.38|326.68|329.41|326.71|329.42|326.72|329.38|326.68|8
1738703400000|2025-02-04 21:10:00|329.35|326.65|329.68|326.98|329.68|326.98|329.32|326.62|16
1738703410000|2025-02-04 21:10:10|329.67|326.97|329.55|326.85|329.68|326.98|329.55|326.85|12
1738703420000|2025-02-04 21:10:20|329.54|326.84|329.49|326.79|329.54|326.84|329.41|326.71|13
1738703430000|2025-02-04 21:10:30|329.53|326.83|329.15|326.45|329.65|326.95|329.15|326.45|18
1738703440000|2025-02-04 21:10:40|329.14|326.44|329.38|326.68|329.39|326.69|329.14|326.44|10
1738703450000|2025-02-04 21:10:50|329.37|326.67|329.1|326.4|329.37|326.67|329.1|326.4|10
1738703460000|2025-02-04 21:11:00|329.06|326.36|328.9|326.2|329.06|326.36|328.83|326.13|15
1738703470000|2025-02-04 21:11:10|328.96|326.26|329.15|326.45|329.15|326.45|328.96|326.26|16
1738703480000|2025-02-04 21:11:20|329.16|326.46|329.35|326.65|329.36|326.66|329.16|326.46|8
1738703490000|2025-02-04 21:11:30|329.36|326.66|329.2|326.5|329.36|326.66|329.16|326.46|10
1738703500000|2025-02-04 21:11:40|329.19|326.49|329.42|326.72|329.42|326.72|329.19|326.49|8
1738703510000|2025-02-04 21:11:50|329.46|326.76|329.84|327.14|329.84|327.14|329.46|326.76|14
1738703520000|2025-02-04 21:12:00|329.8|327.1|329.92|327.22|329.92|327.22|329.8|327.1|17
1738703530000|2025-02-04 21:12:10|329.91|327.21|329.85|327.15|330.01|327.31|329.83|327.13|11
1738703540000|2025-02-04 21:12:20|329.87|327.17|329.98|327.28|329.98|327.28|329.87|327.17|6
1738703550000|2025-02-04 21:12:30|329.99|327.29|329.87|327.17|330.04|327.34|329.87|327.17|8
1738703560000|2025-02-04 21:12:40|329.86|327.16|330.17|327.47|330.17|327.47|329.85|327.15|11
1738703570000|2025-02-04 21:12:50|330.18|327.48|330.1|327.4|330.18|327.48|330.09|327.39|5
1738703580000|2025-02-04 21:13:00|329.96|327.26|329.76|327.06|330.12|327.42|329.71|327.01|17
1738703590000|2025-02-04 21:13:10|329.73|327.03|330.06|327.36|330.06|327.36|329.73|327.03|16
1738703600000|2025-02-04 21:13:20|330.07|327.37|330.48|327.78|330.48|327.78|330.06|327.36|15
1738703610000|2025-02-04 21:13:30|330.49|327.79|330.45|327.75|330.49|327.79|330.42|327.72|7
1738703620000|2025-02-04 21:13:40|330.46|327.76|330.82|328.12|330.9|328.2|330.43|327.73|12
1738703630000|2025-02-04 21:13:50|330.85|328.15|330.87|328.17|330.98|328.28|330.72|328.02|17
1738703640000|2025-02-04 21:14:00|330.89|328.19|330.91|328.21|331.03|328.33|330.89|328.19|16
1738703650000|2025-02-04 21:14:10|330.9|328.2|330.92|328.22|330.92|328.22|330.76|328.06|17
1738703660000|2025-02-04 21:14:20|330.91|328.21|331.23|328.53|331.27|328.57|330.9|328.2|13
1738703670000|2025-02-04 21:14:30|331.24|328.54|331.06|328.36|331.24|328.54|331.05|328.35|17
1738703680000|2025-02-04 21:14:40|331.2|328.5|331.33|328.63|331.34|328.64|331.2|328.5|11
1738703690000|2025-02-04 21:14:50|331.34|328.64|331.29|328.59|331.35|328.65|331.28|328.58|9
1738703700000|2025-02-04 21:15:00|331.3|328.6|331.56|328.86|331.57|328.87|331.3|328.6|13
1738703710000|2025-02-04 21:15:10|331.55|328.85|331.18|328.48|331.55|328.85|331.18|328.48|16
1738703720000|2025-02-04 21:15:20|331.17|328.47|330.55|327.85|331.17|328.47|330.55|327.85|24
1738703730000|2025-02-04 21:15:30|330.57|327.87|330.34|327.64|330.58|327.88|330.34|327.64|19
1738703740000|2025-02-04 21:15:40|330.3|327.6|330.28|327.58|330.3|327.6|330.28|327.58|7
1738703750000|2025-02-04 21:15:50|330.27|327.57|330.4|327.7|330.42|327.72|330.21|327.51|10
1738703760000|2025-02-04 21:16:00|330.53|327.83|330.22|327.52|330.53|327.83|330.22|327.52|19
1738703770000|2025-02-04 21:16:10|330.23|327.53|330.74|328.04|330.74|328.04|330.23|327.53|19
1738703780000|2025-02-04 21:16:20|330.71|328.01|331.08|328.38|331.08|328.38|330.71|328.01|12
1738703790000|2025-02-04 21:16:30|331.07|328.37|331.19|328.49|331.23|328.53|331.07|328.37|10
1738703800000|2025-02-04 21:16:40|331.18|328.48|331.29|328.59|331.34|328.64|331.18|328.48|7
1738703810000|2025-02-04 21:16:50|331.26|328.56|331.09|328.39|331.26|328.56|331.09|328.39|7
1738703820000|2025-02-04 21:17:00|331.08|328.38|331.13|328.43|331.13|328.43|330.77|328.07|23
1738703830000|2025-02-04 21:17:10|331.16|328.46|331.34|328.64|331.34|328.64|331.16|328.46|14
1738703840000|2025-02-04 21:17:20|331.33|328.63|331.36|328.66|331.36|328.66|331.25|328.55|9
1738703850000|2025-02-04 21:17:30|331.4|328.7|331.15|328.45|331.47|328.77|331.15|328.45|18
1738703860000|2025-02-04 21:17:40|331.14|328.44|331.35|328.65|331.35|328.65|331.08|328.38|12
1738703870000|2025-02-04 21:17:50|331.32|328.62|331.1|328.4|331.32|328.62|331.1|328.4|15
1738703880000|2025-02-04 21:18:00|331.07|328.37|330.74|328.04|331.07|328.37|330.68|327.98|22
1738703890000|2025-02-04 21:18:10|330.67|327.97|330.88|328.18|330.88|328.18|330.67|327.97|12
1738703900000|2025-02-04 21:18:20|330.86|328.16|331.18|328.48|331.23|328.53|330.84|328.14|17
1738703910000|2025-02-04 21:18:30|331.17|328.47|331.09|328.39|331.17|328.47|331.03|328.33|12
1738703920000|2025-02-04 21:18:40|331.13|328.43|331.25|328.55|331.31|328.61|331.13|328.43|17
1738703930000|2025-02-04 21:18:50|331.24|328.54|331.26|328.56|331.26|328.56|331.22|328.52|9
1738703940000|2025-02-04 21:19:00|331.25|328.55|330.84|328.14|331.25|328.55|330.79|328.09|19
1738703950000|2025-02-04 21:19:10|330.94|328.24|331.18|328.48|331.22|328.52|330.94|328.24|13
1738703960000|2025-02-04 21:19:20|331.17|328.47|330.83|328.13|331.17|328.47|330.82|328.12|21
1738703970000|2025-02-04 21:19:30|330.84|328.14|331.04|328.34|331.07|328.37|330.84|328.14|14
1738703980000|2025-02-04 21:19:40|331|328.3|331.1|328.4|331.11|328.41|330.87|328.17|13
1738703990000|2025-02-04 21:19:50|331.23|328.53|330.98|328.28|331.28|328.58|330.97|328.27|17
1738704000000|2025-02-04 21:20:00|330.97|328.27|330.71|328.01|330.97|328.27|330.7|328|21
1738704010000|2025-02-04 21:20:10|330.72|328.02|330.54|327.84|330.72|328.02|330.53|327.83|18
1738704020000|2025-02-04 21:20:20|330.52|327.82|330.69|327.99|330.74|328.04|330.52|327.82|13
1738704030000|2025-02-04 21:20:30|330.72|328.02|330.53|327.83|330.77|328.07|330.53|327.83|23
1738704040000|2025-02-04 21:20:40|330.52|327.82|330.24|327.54|330.52|327.82|330.24|327.54|25
1738704050000|2025-02-04 21:20:50|330.23|327.53|330.19|327.49|330.23|327.53|330.11|327.41|15
1738704060000|2025-02-04 21:21:00|330.22|327.52|330.07|327.37|330.29|327.59|330.03|327.33|20
1738704070000|2025-02-04 21:21:10|330.19|327.49|330.08|327.38|330.22|327.52|330.06|327.36|15
1738704080000|2025-02-04 21:21:20|330.11|327.41|330.17|327.47|330.17|327.47|330.03|327.33|7
1738704090000|2025-02-04 21:21:30|330.21|327.51|330.05|327.35|330.23|327.53|330.05|327.35|19
1738704100000|2025-02-04 21:21:40|330.03|327.33|329.97|327.27|330.03|327.33|329.97|327.27|9
1738704110000|2025-02-04 21:21:50|329.96|327.26|329.79|327.09|329.96|327.26|329.76|327.06|10
1738704120000|2025-02-04 21:22:00|329.8|327.1|329.67|326.97|329.8|327.1|329.66|326.96|18
1738704130000|2025-02-04 21:22:10|329.69|326.99|329.71|327.01|329.71|327.01|329.61|326.91|13
1738704140000|2025-02-04 21:22:20|329.83|327.13|330.49|327.79|330.49|327.79|329.81|327.11|33
1738704150000|2025-02-04 21:22:30|330.55|327.85|330.49|327.79|330.55|327.85|330.43|327.73|12
1738704160000|2025-02-04 21:22:40|330.5|327.8|330.59|327.89|330.7|328|330.5|327.8|10
1738704170000|2025-02-04 21:22:50|330.55|327.85|330.47|327.77|330.56|327.86|330.47|327.77|15
1738704180000|2025-02-04 21:23:00|330.48|327.78|330.52|327.82|330.58|327.88|330.47|327.77|12
1738704190000|2025-02-04 21:23:10|330.51|327.81|330.3|327.6|330.51|327.81|330.29|327.59|19
1738704200000|2025-02-04 21:23:20|330.24|327.54|330.08|327.38|330.24|327.54|330.08|327.38|13
1738704210000|2025-02-04 21:23:30|330.12|327.42|330.22|327.52|330.22|327.52|330.08|327.38|15
1738704220000|2025-02-04 21:23:40|330.21|327.51|330.29|327.59|330.29|327.59|330.21|327.51|4
1738704230000|2025-02-04 21:23:50|330.27|327.57|330.29|327.59|330.29|327.59|330.26|327.56|6
1738704240000|2025-02-04 21:24:00|330.3|327.6|330.37|327.67|330.48|327.78|330.3|327.6|15
1738704250000|2025-02-04 21:24:10|330.33|327.63|330.06|327.36|330.33|327.63|330.06|327.36|17
1738704260000|2025-02-04 21:24:20|330.05|327.35|329.93|327.23|330.07|327.37|329.91|327.21|17
1738704270000|2025-02-04 21:24:30|329.92|327.22|329.69|326.99|329.95|327.25|329.69|326.99|12
1738704280000|2025-02-04 21:24:40|329.68|326.98|329.58|326.88|329.68|326.98|329.58|326.88|8
1738704290000|2025-02-04 21:24:50|329.62|326.92|329.74|327.04|329.74|327.04|329.61|326.91|12
1738704300000|2025-02-04 21:25:00|329.69|326.99|329.44|326.74|329.69|326.99|329.44|326.74|18
1738704310000|2025-02-04 21:25:10|329.48|326.78|329.33|326.63|329.48|326.78|329.33|326.63|7
1738704320000|2025-02-04 21:25:20|329.32|326.62|329.12|326.42|329.32|326.62|329.05|326.35|19
1738704330000|2025-02-04 21:25:30|329.13|326.43|329.01|326.31|329.19|326.49|329|326.3|5
1738704340000|2025-02-04 21:25:40|329|326.3|329.02|326.32|329.03|326.33|328.97|326.27|8
1738704350000|2025-02-04 21:25:50|328.95|326.25|328.67|325.97|328.95|326.25|328.66|325.96|13
1738704360000|2025-02-04 21:26:00|328.66|325.96|328.4|325.7|328.66|325.96|328.4|325.7|15
1738704370000|2025-02-04 21:26:10|328.39|325.69|328.31|325.61|328.4|325.7|328.31|325.61|14
1738704380000|2025-02-04 21:26:20|328.32|325.62|328.51|325.81|328.51|325.81|328.31|325.61|13
1738704390000|2025-02-04 21:26:30|328.45|325.75|328.57|325.87|328.57|325.87|328.45|325.75|6
1738704400000|2025-02-04 21:26:40|328.6|325.9|328.91|326.21|329.05|326.35|328.6|325.9|15
1738704410000|2025-02-04 21:26:50|328.82|326.12|328.46|325.76|328.84|326.14|328.46|325.76|16
1738704420000|2025-02-04 21:27:00|328.47|325.77|328.51|325.81|328.52|325.82|328.47|325.77|5
1738704430000|2025-02-04 21:27:10|328.5|325.8|329.02|326.32|329.09|326.39|328.49|325.79|24
1738704440000|2025-02-04 21:27:20|329.01|326.31|328.83|326.13|329.01|326.31|328.83|326.13|22
1738704450000|2025-02-04 21:27:30|328.85|326.15|328.68|325.98|328.85|326.15|328.67|325.97|15
1738704460000|2025-02-04 21:27:40|328.67|325.97|328.58|325.88|328.67|325.97|328.5|325.8|13
1738704470000|2025-02-04 21:27:50|328.59|325.89|328.61|325.91|328.64|325.94|328.59|325.89|6
1738704480000|2025-02-04 21:28:00|328.58|325.88|329.08|326.38|329.1|326.4|328.57|325.87|20
1738704490000|2025-02-04 21:28:10|329.03|326.33|329.02|326.32|329.04|326.34|328.94|326.24|14
1738704500000|2025-02-04 21:28:20|329.03|326.33|328.82|326.12|329.03|326.33|328.82|326.12|9
1738704510000|2025-02-04 21:28:30|328.81|326.11|328.87|326.17|328.87|326.17|328.77|326.07|12
1738704520000|2025-02-04 21:28:40|328.88|326.18|328.94|326.24|328.94|326.24|328.88|326.18|5
1738704530000|2025-02-04 21:28:50|328.95|326.25|328.95|326.25|328.95|326.25|328.9|326.2|8
1738704540000|2025-02-04 21:29:00|329.06|326.36|329.29|326.59|329.3|326.6|329.06|326.36|13
1738704550000|2025-02-04 21:29:10|329.3|326.6|329.39|326.69|329.47|326.77|329.26|326.56|11
1738704560000|2025-02-04 21:29:20|329.45|326.75|329.69|326.99|329.7|327|329.45|326.75|10
1738704570000|2025-02-04 21:29:30|329.7|327|329.6|326.9|329.7|327|329.58|326.88|20
1738704580000|2025-02-04 21:29:40|329.58|326.88|329.33|326.63|329.59|326.89|329.29|326.59|11
1738704590000|2025-02-04 21:29:50|329.34|326.64|329.24|326.54|329.34|326.64|329.22|326.52|13
1738704600000|2025-02-04 21:30:00|329.23|326.53|329.31|326.61|329.32|326.62|329.01|326.31|14
1738704610000|2025-02-04 21:30:10|329.35|326.65|329.5|326.8|329.52|326.82|329.34|326.64|15
1738704620000|2025-02-04 21:30:20|329.45|326.75|329.39|326.69|329.47|326.77|329.39|326.69|9
1738704630000|2025-02-04 21:30:30|329.38|326.68|329.01|326.31|329.38|326.68|329.01|326.31|12
1738704640000|2025-02-04 21:30:40|329|326.3|328.38|325.68|329|326.3|328.38|325.68|23
1738704650000|2025-02-04 21:30:50|328.34|325.64|328.14|325.44|328.37|325.67|328.13|325.43|22
1738704660000|2025-02-04 21:31:00|328.13|325.43|327.9|325.2|328.25|325.55|327.9|325.2|21
1738704670000|2025-02-04 21:31:10|327.89|325.19|328.09|325.39|328.26|325.56|327.88|325.18|16
1738704680000|2025-02-04 21:31:20|328.1|325.4|328.1|325.4|328.21|325.51|328|325.3|20
1738704690000|2025-02-04 21:31:30|328.12|325.42|328.66|325.96|328.66|325.96|328.12|325.42|10
1738704700000|2025-02-04 21:31:40|328.67|325.97|328.99|326.29|328.99|326.29|328.64|325.94|12
1738704710000|2025-02-04 21:31:50|329.03|326.33|329.15|326.45|329.15|326.45|328.97|326.27|19
1738704720000|2025-02-04 21:32:00|329.14|326.44|329.38|326.68|329.38|326.68|328.9|326.2|22
1738704730000|2025-02-04 21:32:10|329.39|326.69|328.8|326.1|329.39|326.69|328.8|326.1|23
1738704740000|2025-02-04 21:32:20|328.79|326.09|328.8|326.1|328.81|326.11|328.75|326.05|11
1738704750000|2025-02-04 21:32:30|328.79|326.09|328.4|325.7|328.79|326.09|328.4|325.7|20
1738704760000|2025-02-04 21:32:40|328.39|325.69|327.96|325.26|328.39|325.69|327.96|325.26|21
1738704770000|2025-02-04 21:32:50|327.97|325.27|328.01|325.31|328.01|325.31|327.97|325.27|6
1738704780000|2025-02-04 21:33:00|327.97|325.27|328.4|325.7|328.48|325.78|327.94|325.24|20
1738704790000|2025-02-04 21:33:10|328.35|325.65|328.47|325.77|328.52|325.82|328.34|325.64|16
1738704800000|2025-02-04 21:33:20|328.44|325.74|328.09|325.39|328.44|325.74|328.09|325.39|21
1738704810000|2025-02-04 21:33:30|328.05|325.35|327.99|325.29|328.09|325.39|327.99|325.29|17
1738704820000|2025-02-04 21:33:40|327.95|325.25|327.87|325.17|327.95|325.25|327.85|325.15|15
1738704830000|2025-02-04 21:33:50|327.86|325.16|328.18|325.48|328.24|325.54|327.82|325.12|21
1738704840000|2025-02-04 21:34:00|328.42|325.72|329.11|326.41|329.11|326.41|328.42|325.72|16
1738704850000|2025-02-04 21:34:10|329.19|326.49|329.29|326.59|329.29|326.59|329.1|326.4|12
1738704860000|2025-02-04 21:34:20|329.28|326.58|329.42|326.72|329.42|326.72|329.06|326.36|19
1738704870000|2025-02-04 21:34:30|329.41|326.71|329.25|326.55|329.46|326.76|329.25|326.55|10
1738704880000|2025-02-04 21:34:40|329.28|326.58|329.05|326.35|329.28|326.58|329.03|326.33|15
1738704890000|2025-02-04 21:34:50|329.02|326.32|328.92|326.22|329.02|326.32|328.87|326.17|10
1738704900000|2025-02-04 21:35:00|328.91|326.21|328.48|325.78|328.91|326.21|328.47|325.77|23
1738704910000|2025-02-04 21:35:10|328.47|325.77|328.28|325.58|328.47|325.77|328.27|325.57|19
1738704920000|2025-02-04 21:35:20|328.31|325.61|328.06|325.36|328.31|325.61|328.06|325.36|14
1738704930000|2025-02-04 21:35:30|327.98|325.28|327.7|325|328.02|325.32|327.7|325|18
1738704940000|2025-02-04 21:35:40|327.71|325.01|327.66|324.96|327.75|325.05|327.66|324.96|13
1738704950000|2025-02-04 21:35:50|327.65|324.95|327.15|324.45|327.65|324.95|327.15|324.45|20
1738704960000|2025-02-04 21:36:00|327.18|324.48|327.2|324.5|327.31|324.61|327.16|324.46|23
1738704970000|2025-02-04 21:36:10|327.19|324.49|326.8|324.1|327.19|324.49|326.8|324.1|20
1738704980000|2025-02-04 21:36:20|326.81|324.11|326.75|324.05|326.83|324.13|326.72|324.02|21
1738704990000|2025-02-04 21:36:30|326.76|324.06|326.91|324.21|327.01|324.31|326.72|324.02|14
1738705000000|2025-02-04 21:36:40|326.9|324.2|326.74|324.04|326.9|324.2|326.73|324.03|11
1738705010000|2025-02-04 21:36:50|326.71|324.01|326.52|323.82|326.71|324.01|326.52|323.82|17
1738705020000|2025-02-04 21:37:00|326.51|323.81|326.53|323.83|326.59|323.89|326.48|323.78|11
1738705030000|2025-02-04 21:37:10|326.52|323.82|326.89|324.19|327.03|324.33|326.52|323.82|20
1738705040000|2025-02-04 21:37:20|326.86|324.16|326.6|323.9|326.87|324.17|326.6|323.9|21
1738705050000|2025-02-04 21:37:30|326.5|323.8|326.6|323.9|326.6|323.9|326.49|323.79|14
1738705060000|2025-02-04 21:37:40|326.66|323.96|326.66|323.96|326.82|324.12|326.66|323.96|10
1738705070000|2025-02-04 21:37:50|326.67|323.97|326.7|324|326.7|324|326.56|323.86|11
1738705080000|2025-02-04 21:38:00|326.68|323.98|327.92|325.22|327.92|325.22|326.67|323.97|23
1738705090000|2025-02-04 21:38:10|327.9|325.2|327.57|324.87|327.92|325.22|327.56|324.86|17
1738705100000|2025-02-04 21:38:20|327.56|324.86|327.21|324.51|327.6|324.9|327.17|324.47|19
1738705110000|2025-02-04 21:38:30|327.22|324.52|327.06|324.36|327.22|324.52|326.96|324.26|21
1738705120000|2025-02-04 21:38:40|327.01|324.31|326.79|324.09|327.01|324.31|326.79|324.09|16
1738705130000|2025-02-04 21:38:50|326.78|324.08|326.6|323.9|326.79|324.09|326.6|323.9|18
1738705140000|2025-02-04 21:39:00|326.59|323.89|326.38|323.68|326.62|323.92|326.38|323.68|23
1738705150000|2025-02-04 21:39:10|326.37|323.67|326.35|323.65|326.53|323.83|326.35|323.65|11
1738705160000|2025-02-04 21:39:20|326.34|323.64|326.56|323.86|326.57|323.87|326.34|323.64|9
1738705170000|2025-02-04 21:39:30|326.57|323.87|326.52|323.82|326.58|323.88|326.52|323.82|6
1738705180000|2025-02-04 21:39:40|326.46|323.76|326.3|323.6|326.46|323.76|326.28|323.58|15
1738705190000|2025-02-04 21:39:50|326.28|323.58|326.21|323.51|326.28|323.58|326.21|323.51|8
1738705200000|2025-02-04 21:40:00|326.2|323.5|326.12|323.42|326.2|323.5|326.03|323.33|19
1738705210000|2025-02-04 21:40:10|326.11|323.41|325.85|323.15|326.11|323.41|325.84|323.14|17
1738705220000|2025-02-04 21:40:20|325.84|323.14|325.66|322.96|325.84|323.14|325.5|322.8|27
1738705230000|2025-02-04 21:40:30|325.69|322.99|325.67|322.97|325.79|323.09|325.66|322.96|14
1738705240000|2025-02-04 21:40:40|325.66|322.96|325.51|322.81|325.66|322.96|325.49|322.79|10
1738705250000|2025-02-04 21:40:50|325.52|322.82|325.66|322.96|325.73|323.03|325.52|322.82|20
1738705260000|2025-02-04 21:41:00|325.69|322.99|326.27|323.57|326.27|323.57|325.66|322.96|26
1738705270000|2025-02-04 21:41:10|326.28|323.58|325.95|323.25|326.36|323.66|325.73|323.03|23
1738705280000|2025-02-04 21:41:20|325.94|323.24|325.52|322.82|325.94|323.24|325.52|322.82|19
1738705290000|2025-02-04 21:41:30|325.51|322.81|325.32|322.62|325.51|322.81|325.1|322.4|18
1738705300000|2025-02-04 21:41:40|325.31|322.61|325.08|322.38|325.31|322.61|325.08|322.38|22
1738705310000|2025-02-04 21:41:50|325.07|322.37|324.91|322.21|325.07|322.37|324.84|322.14|16
1738705320000|2025-02-04 21:42:00|324.88|322.18|325.29|322.59|325.3|322.6|324.78|322.08|19
1738705330000|2025-02-04 21:42:10|325.26|322.56|325.03|322.33|325.26|322.56|324.96|322.26|22
1738705340000|2025-02-04 21:42:20|324.93|322.23|324.92|322.22|325|322.3|324.84|322.14|17
1738705350000|2025-02-04 21:42:30|324.97|322.27|324.74|322.04|324.97|322.27|324.73|322.03|16
1738705360000|2025-02-04 21:42:40|324.67|321.97|324.14|321.44|324.67|321.97|324.06|321.36|23
1738705370000|2025-02-04 21:42:50|324.15|321.45|324.4|321.7|324.4|321.7|324.15|321.45|12
1738705380000|2025-02-04 21:43:00|324.41|321.71|324.75|322.05|324.75|322.05|324.41|321.71|16
1738705390000|2025-02-04 21:43:10|324.76|322.06|324.3|321.6|324.76|322.06|324.22|321.52|22
1738705400000|2025-02-04 21:43:20|324.29|321.59|324.19|321.49|324.29|321.59|324.12|321.42|14
1738705410000|2025-02-04 21:43:30|324.15|321.45|324.1|321.4|324.31|321.61|324.1|321.4|17
1738705420000|2025-02-04 21:43:40|324.06|321.36|323.88|321.18|324.06|321.36|323.78|321.08|25
1738705430000|2025-02-04 21:43:50|323.91|321.21|323.87|321.17|323.97|321.27|323.79|321.09|10
1738705440000|2025-02-04 21:44:00|323.88|321.18|324.73|322.03|324.79|322.09|323.87|321.17|25
1738705450000|2025-02-04 21:44:10|324.68|321.98|324.31|321.61|324.76|322.06|324.3|321.6|21
1738705460000|2025-02-04 21:44:20|324.28|321.58|324.12|321.42|324.33|321.63|324.02|321.32|16
1738705470000|2025-02-04 21:44:30|324.2|321.5|324.29|321.59|324.35|321.65|324.14|321.44|20
1738705480000|2025-02-04 21:44:40|324.27|321.57|324.22|321.52|324.35|321.65|324.21|321.51|17
1738705490000|2025-02-04 21:44:50|324.26|321.56|324.38|321.68|324.43|321.73|324.26|321.56|13
1738705500000|2025-02-04 21:45:00|324.37|321.67|325.22|322.52|325.25|322.55|324.17|321.47|33
1738705510000|2025-02-04 21:45:10|325.26|322.56|325.84|323.14|325.84|323.14|325.26|322.56|29
1738705520000|2025-02-04 21:45:20|325.81|323.11|325.53|322.83|325.83|323.13|325.34|322.64|26
1738705530000|2025-02-04 21:45:30|325.43|322.73|325.21|322.51|325.48|322.78|325.2|322.5|21
1738705540000|2025-02-04 21:45:40|325.13|322.43|325.37|322.67|325.37|322.67|325.07|322.37|16
1738705550000|2025-02-04 21:45:50|325.41|322.71|325.25|322.55|325.52|322.82|325.2|322.5|21
1738705560000|2025-02-04 21:46:00|325.24|322.54|325.71|323.01|325.71|323.01|325.24|322.54|10
1738705570000|2025-02-04 21:46:10|325.79|323.09|325.45|322.75|325.79|323.09|325.31|322.61|22
1738705580000|2025-02-04 21:46:20|325.44|322.74|324.8|322.1|325.44|322.74|324.79|322.09|17
1738705590000|2025-02-04 21:46:30|324.83|322.13|324.55|321.85|324.92|322.22|324.55|321.85|16
1738705600000|2025-02-04 21:46:40|324.47|321.77|324.64|321.94|324.69|321.99|324.4|321.7|16
1738705610000|2025-02-04 21:46:50|324.69|321.99|324.61|321.91|324.83|322.13|324.61|321.91|14
1738705620000|2025-02-04 21:47:00|324.52|321.82|324.45|321.75|324.58|321.88|324.39|321.69|18
1738705630000|2025-02-04 21:47:10|324.39|321.69|324.61|321.91|324.61|321.91|324.12|321.42|17
1738705640000|2025-02-04 21:47:20|324.62|321.92|324.96|322.26|325.04|322.34|324.62|321.92|25
1738705650000|2025-02-04 21:47:30|324.98|322.28|325.66|322.96|325.66|322.96|324.98|322.28|17
1738705660000|2025-02-04 21:47:40|325.7|323|325.79|323.09|325.79|323.09|325.7|323|7
1738705670000|2025-02-04 21:47:50|325.85|323.15|325.97|323.27|325.97|323.27|325.82|323.12|18
1738705680000|2025-02-04 21:48:00|325.98|323.28|325.97|323.27|326.06|323.36|325.85|323.15|17
1738705690000|2025-02-04 21:48:10|325.94|323.24|326.1|323.4|326.1|323.4|325.6|322.9|19
1738705700000|2025-02-04 21:48:20|326.09|323.39|326.16|323.46|326.2|323.5|326.03|323.33|13
1738705710000|2025-02-04 21:48:30|326.2|323.5|326.38|323.68|326.66|323.96|326.2|323.5|18
1738705720000|2025-02-04 21:48:40|326.42|323.72|326.69|323.99|326.69|323.99|326.39|323.69|17
1738705730000|2025-02-04 21:48:50|326.7|324|326.48|323.78|326.7|324|326.35|323.65|14
1738705740000|2025-02-04 21:49:00|326.43|323.73|326.22|323.52|326.62|323.92|326.21|323.51|18
1738705750000|2025-02-04 21:49:10|326.34|323.64|326.71|324.01|326.74|324.04|326.34|323.64|21
1738705760000|2025-02-04 21:49:20|326.72|324.02|326.6|323.9|326.73|324.03|326.46|323.76|16
1738705770000|2025-02-04 21:49:30|326.59|323.89|326.73|324.03|326.76|324.06|326.56|323.86|10
1738705780000|2025-02-04 21:49:40|326.72|324.02|326.53|323.83|326.75|324.05|326.46|323.76|19
1738705790000|2025-02-04 21:49:50|326.52|323.82|326.63|323.93|326.69|323.99|326.5|323.8|8
1738705800000|2025-02-04 21:50:00|326.62|323.92|326.1|323.4|326.71|324.01|326.09|323.39|19
1738705810000|2025-02-04 21:50:10|325.97|323.27|325.89|323.19|325.99|323.29|325.75|323.05|17
1738705820000|2025-02-04 21:50:20|326|323.3|326.09|323.39|326.23|323.53|325.97|323.27|15
1738705830000|2025-02-04 21:50:30|326.1|323.4|326.18|323.48|326.23|323.53|326.07|323.37|22
1738705840000|2025-02-04 21:50:40|326.04|323.34|326.08|323.38|326.13|323.43|326.03|323.33|20
1738705850000|2025-02-04 21:50:50|326.09|323.39|325.72|323.02|326.1|323.4|325.71|323.01|18
1738705860000|2025-02-04 21:51:00|325.74|323.04|325.94|323.24|326.09|323.39|325.74|323.04|19
1738705870000|2025-02-04 21:51:10|325.93|323.23|325.35|322.65|325.94|323.24|325.33|322.63|23
1738705880000|2025-02-04 21:51:20|325.34|322.64|325.88|323.18|325.9|323.2|325.34|322.64|17
1738705890000|2025-02-04 21:51:30|325.84|323.14|325.44|322.74|325.85|323.15|325.44|322.74|12
1738705900000|2025-02-04 21:51:40|325.45|322.75|325.41|322.71|325.46|322.76|325.25|322.55|14
1738705910000|2025-02-04 21:51:50|325.42|322.72|325.5|322.8|325.8|323.1|325.42|322.72|23
1738705920000|2025-02-04 21:52:00|325.45|322.75|325.75|323.05|325.75|323.05|325.44|322.74|14
1738705930000|2025-02-04 21:52:10|325.8|323.1|325.27|322.57|325.8|323.1|325.27|322.57|20
1738705940000|2025-02-04 21:52:20|325.15|322.45|325.16|322.46|325.21|322.51|324.99|322.29|18
1738705950000|2025-02-04 21:52:30|325.14|322.44|325.6|322.9|325.6|322.9|325.14|322.44|18
1738705960000|2025-02-04 21:52:40|325.71|323.01|325.68|322.98|325.78|323.08|325.68|322.98|13
1738705970000|2025-02-04 21:52:50|325.69|322.99|325.44|322.74|325.71|323.01|325.44|322.74|16
1738705980000|2025-02-04 21:53:00|325.39|322.69|325.4|322.7|325.4|322.7|325.16|322.46|17
1738705990000|2025-02-04 21:53:10|325.38|322.68|325.56|322.86|325.63|322.93|325.36|322.66|17
1738706000000|2025-02-04 21:53:20|325.55|322.85|325.36|322.66|325.55|322.85|325.27|322.57|14
1738706010000|2025-02-04 21:53:30|325.37|322.67|325.15|322.45|325.53|322.83|325.15|322.45|25
1738706020000|2025-02-04 21:53:40|325.16|322.46|325.15|322.45|325.16|322.46|325.12|322.42|10
1738706030000|2025-02-04 21:53:50|325.14|322.44|325.06|322.36|325.17|322.47|325.06|322.36|10
1738706040000|2025-02-04 21:54:00|325.04|322.34|325.17|322.47|325.18|322.48|325.03|322.33|12
1738706050000|2025-02-04 21:54:10|325.18|322.48|325.35|322.65|325.35|322.65|325.18|322.48|12
1738706060000|2025-02-04 21:54:20|325.33|322.63|325.33|322.63|325.38|322.68|325.3|322.6|13
1738706070000|2025-02-04 21:54:30|325.37|322.67|325.07|322.37|325.37|322.67|325|322.3|19
1738706080000|2025-02-04 21:54:40|325.09|322.39|325.12|322.42|325.22|322.52|325.04|322.34|19
1738706090000|2025-02-04 21:54:50|325.11|322.41|325.22|322.52|325.38|322.68|325.1|322.4|13
1738706100000|2025-02-04 21:55:00|325.21|322.51|325.12|322.42|325.21|322.51|325.09|322.39|12
1738706110000|2025-02-04 21:55:10|325.15|322.45|324.77|322.07|325.15|322.45|324.69|321.99|20
1738706120000|2025-02-04 21:55:20|324.8|322.1|325.28|322.58|325.28|322.58|324.8|322.1|20
1738706130000|2025-02-04 21:55:30|325.33|322.63|324.84|322.14|325.33|322.63|324.78|322.08|22
1738706140000|2025-02-04 21:55:40|324.86|322.16|324.1|321.4|324.86|322.16|324.1|321.4|26
1738706150000|2025-02-04 21:55:50|324.11|321.41|323.86|321.16|324.12|321.42|323.56|320.86|31
1738706160000|2025-02-04 21:56:00|323.87|321.17|323.65|320.95|324.22|321.52|323.65|320.95|27
1738706170000|2025-02-04 21:56:10|323.64|320.94|323.31|320.61|323.64|320.94|323.27|320.57|22
1738706180000|2025-02-04 21:56:20|323.26|320.56|323.2|320.5|323.26|320.56|322.76|320.06|23
1738706190000|2025-02-04 21:56:30|323.16|320.46|323.23|320.53|323.5|320.8|323.13|320.43|21
1738706200000|2025-02-04 21:56:40|323.22|320.52|323.27|320.57|323.41|320.71|323.19|320.49|19
1738706210000|2025-02-04 21:56:50|323.28|320.58|323.31|320.61|323.44|320.74|323.18|320.48|15
1738706220000|2025-02-04 21:57:00|323.35|320.65|323.26|320.56|323.43|320.73|323.25|320.55|26
1738706230000|2025-02-04 21:57:10|323.29|320.59|323.26|320.56|323.43|320.73|323.25|320.55|21
1738706240000|2025-02-04 21:57:20|323.27|320.57|323.29|320.59|323.37|320.67|323.14|320.44|29
1738706250000|2025-02-04 21:57:30|323.26|320.56|323.67|320.97|323.67|320.97|323.26|320.56|15
1738706260000|2025-02-04 21:57:40|323.81|321.11|324.18|321.48|324.21|321.51|323.81|321.11|20
1738706270000|2025-02-04 21:57:50|324.2|321.5|323.75|321.05|324.2|321.5|323.75|321.05|10
1738706280000|2025-02-04 21:58:00|323.79|321.09|324.12|321.42|324.16|321.46|323.79|321.09|14
1738706290000|2025-02-04 21:58:10|324.14|321.44|324.35|321.65|324.37|321.67|324.07|321.37|15
1738706300000|2025-02-04 21:58:20|324.31|321.61|324.1|321.4|324.31|321.61|324.09|321.39|12
1738706310000|2025-02-04 21:58:30|324.06|321.36|324.02|321.32|324.06|321.36|324.02|321.32|3
1738706320000|2025-02-04 21:58:40|323.96|321.26|323.84|321.14|323.97|321.27|323.84|321.14|9
1738706330000|2025-02-04 21:58:50|323.83|321.13|323.24|320.54|323.83|321.13|323.23|320.53|22
1738706340000|2025-02-04 21:59:00|323.2|320.5|323.28|320.58|323.38|320.68|323.16|320.46|15
1738706350000|2025-02-04 21:59:10|323.27|320.57|323.16|320.46|323.28|320.58|323.15|320.45|12
1738706360000|2025-02-04 21:59:20|323.18|320.48|323.73|321.03|323.73|321.03|323.18|320.48|19
1738706370000|2025-02-04 21:59:30|323.75|321.05|323.29|320.59|323.76|321.06|323.29|320.59|15
1738706380000|2025-02-04 21:59:40|323.28|320.58|323.22|320.52|323.29|320.59|323.21|320.51|7
1738706390000|2025-02-04 21:59:50|323.23|320.53|323.16|320.46|323.23|320.53|323.1|320.4|14
1738706400000|2025-02-04 22:00:00|323.15|320.45|322.96|320.26|323.16|320.46|322.75|320.05|23
1738706410000|2025-02-04 22:00:10|322.97|320.27|322.68|319.98|322.98|320.28|322.68|319.98|15
1738706420000|2025-02-04 22:00:20|322.7|320|322.91|320.21|322.94|320.24|322.63|319.93|24
1738706430000|2025-02-04 22:00:30|322.86|320.16|322.95|320.25|322.98|320.28|322.85|320.15|16
1738706440000|2025-02-04 22:00:40|322.94|320.24|323.18|320.48|323.28|320.58|322.94|320.24|16
1738706450000|2025-02-04 22:00:50|323.14|320.44|323.24|320.54|323.28|320.58|323.08|320.38|14
1738706460000|2025-02-04 22:01:00|323.37|320.67|324.03|321.33|324.04|321.34|323.37|320.67|21
1738706470000|2025-02-04 22:01:10|324.02|321.32|323.78|321.08|324.02|321.32|323.78|321.08|18
1738706480000|2025-02-04 22:01:20|323.69|320.99|323.63|320.93|323.84|321.14|323.45|320.75|22
1738706490000|2025-02-04 22:01:30|323.64|320.94|323.71|321.01|323.73|321.03|323.6|320.9|12
1738706500000|2025-02-04 22:01:40|323.79|321.09|324.03|321.33|324.04|321.34|323.68|320.98|21
1738706510000|2025-02-04 22:01:50|324.04|321.34|324.09|321.39|324.26|321.56|324.04|321.34|16
1738706520000|2025-02-04 22:02:00|324.06|321.36|324.02|321.32|324.15|321.45|323.91|321.21|20
1738706530000|2025-02-04 22:02:10|324.01|321.31|323.86|321.16|324.01|321.31|323.85|321.15|9
1738706540000|2025-02-04 22:02:20|323.85|321.15|323.8|321.1|323.86|321.16|323.8|321.1|5
1738706550000|2025-02-04 22:02:30|323.81|321.11|324.12|321.42|324.12|321.42|323.8|321.1|21
1738706560000|2025-02-04 22:02:40|324.15|321.45|324.31|321.61|324.71|322.01|324.15|321.45|23
1738706570000|2025-02-04 22:02:50|324.3|321.6|324.48|321.78|324.6|321.9|324.3|321.6|20
1738706580000|2025-02-04 22:03:00|324.44|321.74|324.62|321.92|324.68|321.98|324.19|321.49|24
1738706590000|2025-02-04 22:03:10|324.61|321.91|324.71|322.01|324.73|322.03|324.59|321.89|13
1738706600000|2025-02-04 22:03:20|324.7|322|324.41|321.71|324.7|322|324.32|321.62|10
1738706610000|2025-02-04 22:03:30|324.4|321.7|323.94|321.24|324.4|321.7|323.94|321.24|15
1738706620000|2025-02-04 22:03:40|323.86|321.16|323.97|321.27|323.97|321.27|323.85|321.15|8
1738706630000|2025-02-04 22:03:50|324|321.3|324.15|321.45|324.21|321.51|323.98|321.28|14
1738706640000|2025-02-04 22:04:00|324.11|321.41|323.66|320.96|324.11|321.41|323.66|320.96|16
1738706650000|2025-02-04 22:04:10|323.69|320.99|323.72|321.02|323.72|321.02|323.64|320.94|8
1738706660000|2025-02-04 22:04:20|323.73|321.03|323.59|320.89|323.73|321.03|323.59|320.89|7
1738706670000|2025-02-04 22:04:30|323.63|320.93|324.32|321.62|324.33|321.63|323.63|320.93|18
1738706680000|2025-02-04 22:04:40|324.33|321.63|324.07|321.37|324.33|321.63|324.06|321.36|19
1738706690000|2025-02-04 22:04:50|324.06|321.36|323.98|321.28|324.06|321.36|323.85|321.15|19
1738706700000|2025-02-04 22:05:00|324|321.3|323.93|321.23|324.01|321.31|323.82|321.12|18
1738706710000|2025-02-04 22:05:10|323.85|321.15|323.72|321.02|323.85|321.15|323.72|321.02|8
1738706720000|2025-02-04 22:05:20|323.71|321.01|324.05|321.35|324.16|321.46|323.56|320.86|20
1738706730000|2025-02-04 22:05:30|324.04|321.34|323.69|320.99|324.13|321.43|323.65|320.95|23
1738706740000|2025-02-04 22:05:40|323.74|321.04|324|321.3|324.04|321.34|323.71|321.01|17
1738706750000|2025-02-04 22:05:50|324.02|321.32|324.31|321.61|324.34|321.64|324.02|321.32|20
1738706760000|2025-02-04 22:06:00|324.33|321.63|324.33|321.63|324.6|321.9|324.24|321.54|27
1738706770000|2025-02-04 22:06:10|324.32|321.62|324.5|321.8|324.62|321.92|324.32|321.62|13
1738706780000|2025-02-04 22:06:20|324.52|321.82|324.87|322.17|324.87|322.17|324.51|321.81|22
1738706790000|2025-02-04 22:06:30|324.91|322.21|324.47|321.77|324.91|322.21|324.42|321.72|21
1738706800000|2025-02-04 22:06:40|324.46|321.76|324.22|321.52|324.56|321.86|324.18|321.48|21
1738706810000|2025-02-04 22:06:50|324.25|321.55|323.97|321.27|324.44|321.74|323.97|321.27|24
1738706820000|2025-02-04 22:07:00|323.93|321.23|323.77|321.07|323.94|321.24|323.77|321.07|14
1738706830000|2025-02-04 22:07:10|323.71|321.01|323.8|321.1|323.82|321.12|323.71|321.01|6
1738706840000|2025-02-04 22:07:20|323.82|321.12|323.57|320.87|323.83|321.13|323.57|320.87|17
1738706850000|2025-02-04 22:07:30|323.6|320.9|323.35|320.65|323.64|320.94|323.32|320.62|18
1738706860000|2025-02-04 22:07:40|323.34|320.64|323.8|321.1|324.04|321.34|323.34|320.64|21
1738706870000|2025-02-04 22:07:50|323.65|320.95|323.33|320.63|323.67|320.97|323.33|320.63|12
1738706880000|2025-02-04 22:08:00|323.3|320.6|323.28|320.58|323.52|320.82|323.28|320.58|18
1738706890000|2025-02-04 22:08:10|323.23|320.53|323.2|320.5|323.24|320.54|323.13|320.43|13
1738706900000|2025-02-04 22:08:20|323.18|320.48|323.97|321.27|323.98|321.28|323.18|320.48|23
1738706910000|2025-02-04 22:08:30|323.92|321.22|324.06|321.36|324.06|321.36|323.78|321.08|13
1738706920000|2025-02-04 22:08:40|324.07|321.37|323.34|320.64|324.07|321.37|323.34|320.64|18
1738706930000|2025-02-04 22:08:50|323.4|320.7|323.29|320.59|323.45|320.75|323.29|320.59|7
1738706940000|2025-02-04 22:09:00|323.34|320.64|323.1|320.4|323.49|320.79|323.09|320.39|22
1738706950000|2025-02-04 22:09:10|323.14|320.44|323.21|320.51|323.21|320.51|323.13|320.43|14
1738706960000|2025-02-04 22:09:20|323.28|320.58|323.04|320.34|323.3|320.6|323.03|320.33|18
1738706970000|2025-02-04 22:09:30|323.1|320.4|323.78|321.08|323.78|321.08|323.1|320.4|17
1738706980000|2025-02-04 22:09:40|323.8|321.1|323.37|320.67|323.8|321.1|323.37|320.67|15
1738706990000|2025-02-04 22:09:50|323.36|320.66|323.07|320.37|323.36|320.66|323.07|320.37|18
1738707000000|2025-02-04 22:10:00|323.06|320.36|323.05|320.35|323.07|320.37|322.91|320.21|17
1738707010000|2025-02-04 22:10:10|323.04|320.34|322.67|319.97|323.04|320.34|322.67|319.97|18
1738707020000|2025-02-04 22:10:20|322.66|319.96|322.88|320.18|322.88|320.18|322.56|319.86|16
1738707030000|2025-02-04 22:10:30|322.85|320.15|323.72|321.02|323.79|321.09|322.84|320.14|22
1738707040000|2025-02-04 22:10:40|323.7|321|323.25|320.55|323.71|321.01|323.19|320.49|21
1738707050000|2025-02-04 22:10:50|323.24|320.54|323.05|320.35|323.44|320.74|323.05|320.35|14
1738707060000|2025-02-04 22:11:00|323.12|320.42|323.32|320.62|323.34|320.64|322.81|320.11|19
1738707070000|2025-02-04 22:11:10|323.36|320.66|323.56|320.86|323.56|320.86|323.33|320.63|13
1738707080000|2025-02-04 22:11:20|323.57|320.87|323.41|320.71|323.58|320.88|323.17|320.47|11
1738707090000|2025-02-04 22:11:30|323.47|320.77|323.74|321.04|323.74|321.04|323.47|320.77|18
1738707100000|2025-02-04 22:11:40|323.73|321.03|323.4|320.7|323.73|321.03|323.34|320.64|15
1738707110000|2025-02-04 22:11:50|323.41|320.71|323.13|320.43|323.41|320.71|323.12|320.42|14
1738707120000|2025-02-04 22:12:00|323.16|320.46|323.64|320.94|323.7|321|323.16|320.46|13
1738707130000|2025-02-04 22:12:10|323.63|320.93|323.37|320.67|323.64|320.94|323.3|320.6|15
1738707140000|2025-02-04 22:12:20|323.35|320.65|323.32|320.62|323.35|320.65|323.2|320.5|12
1738707150000|2025-02-04 22:12:30|323.33|320.63|323.71|321.01|323.71|321.01|323.32|320.62|16
1738707160000|2025-02-04 22:12:40|323.75|321.05|323.51|320.81|323.84|321.14|323.51|320.81|15
1738707170000|2025-02-04 22:12:50|323.44|320.74|323.83|321.13|323.83|321.13|323.36|320.66|15
1738707180000|2025-02-04 22:13:00|323.84|321.14|324.08|321.38|324.18|321.48|323.84|321.14|15
1738707190000|2025-02-04 22:13:10|324.09|321.39|324.6|321.9|324.61|321.91|324.09|321.39|17
1738707200000|2025-02-04 22:13:20|324.58|321.88|324.24|321.54|324.61|321.91|323.93|321.23|20
1738707210000|2025-02-04 22:13:30|324.23|321.53|323.91|321.21|324.24|321.54|323.91|321.21|16
1738707220000|2025-02-04 22:13:40|323.86|321.16|324.05|321.35|324.09|321.39|323.83|321.13|11
1738707230000|2025-02-04 22:13:50|323.89|321.19|324.28|321.58|324.29|321.59|323.65|320.95|23
1738707240000|2025-02-04 22:14:00|324.24|321.54|324.32|321.62|324.53|321.83|324.24|321.54|11
1738707250000|2025-02-04 22:14:10|324.33|321.63|324.45|321.75|324.49|321.79|324.32|321.62|11
1738707260000|2025-02-04 22:14:20|324.25|321.55|324.35|321.65|324.36|321.66|324.06|321.36|15
1738707270000|2025-02-04 22:14:30|324.22|321.52|324.35|321.65|324.35|321.65|323.93|321.23|16
1738707280000|2025-02-04 22:14:40|324.36|321.66|324.66|321.96|324.66|321.96|324.36|321.66|14
1738707290000|2025-02-04 22:14:50|324.65|321.95|324.69|321.99|324.72|322.02|324.61|321.91|14
1738707300000|2025-02-04 22:15:00|324.66|321.96|325.03|322.33|325.03|322.33|324.66|321.96|11
1738707310000|2025-02-04 22:15:10|325.04|322.34|324.88|322.18|325.12|322.42|324.88|322.18|10
1738707320000|2025-02-04 22:15:20|324.89|322.19|324.84|322.14|324.89|322.19|324.56|321.86|15
1738707330000|2025-02-04 22:15:30|324.79|322.09|324.06|321.36|324.79|322.09|324.05|321.35|19
1738707340000|2025-02-04 22:15:40|324.07|321.37|324.07|321.37|324.1|321.4|324.07|321.37|6
1738707350000|2025-02-04 22:15:50|324.03|321.33|324.77|322.07|324.77|322.07|324.03|321.33|18
1738707360000|2025-02-04 22:16:00|324.8|322.1|325.01|322.31|325.08|322.38|324.8|322.1|12
1738707370000|2025-02-04 22:16:10|324.91|322.21|325.31|322.61|325.31|322.61|324.65|321.95|24
1738707380000|2025-02-04 22:16:20|325.32|322.62|325.11|322.41|325.58|322.88|325.11|322.41|16
1738707390000|2025-02-04 22:16:30|325.08|322.38|325.63|322.93|325.63|322.93|325.02|322.32|21
1738707400000|2025-02-04 22:16:40|325.64|322.94|326.01|323.31|326.01|323.31|325.64|322.94|12
1738707410000|2025-02-04 22:16:50|326.14|323.44|326.18|323.48|326.18|323.48|326.14|323.44|9
1738707420000|2025-02-04 22:17:00|326.19|323.49|326.84|324.14|326.84|324.14|326.19|323.49|23
1738707430000|2025-02-04 22:17:10|326.85|324.15|327.07|324.37|327.07|324.37|326.85|324.15|14
1738707440000|2025-02-04 22:17:20|327.08|324.38|327.41|324.71|327.64|324.94|327.08|324.38|23
1738707450000|2025-02-04 22:17:30|327.34|324.64|327.11|324.41|327.37|324.67|326.99|324.29|24
1738707460000|2025-02-04 22:17:40|327.15|324.45|326.81|324.11|327.17|324.47|326.77|324.07|23
1738707470000|2025-02-04 22:17:50|326.66|323.96|326.94|324.24|326.95|324.25|326.36|323.66|21
1738707480000|2025-02-04 22:18:00|326.93|324.23|327.23|324.53|327.23|324.53|326.93|324.23|10
1738707490000|2025-02-04 22:18:10|327.24|324.54|327.25|324.55|327.38|324.68|327.24|324.54|14
1738707500000|2025-02-04 22:18:20|327.26|324.56|327.49|324.79|327.49|324.79|327.26|324.56|18
1738707510000|2025-02-04 22:18:30|327.5|324.8|327.34|324.64|327.51|324.81|327.29|324.59|15
1738707520000|2025-02-04 22:18:40|327.26|324.56|327.02|324.32|327.26|324.56|327.02|324.32|21
1738707530000|2025-02-04 22:18:50|327.01|324.31|327.06|324.36|327.13|324.43|326.97|324.27|16
1738707540000|2025-02-04 22:19:00|327.07|324.37|326.19|323.49|327.07|324.37|326.16|323.46|26
1738707550000|2025-02-04 22:19:10|326.2|323.5|327.06|324.36|327.06|324.36|326.19|323.49|19
1738707560000|2025-02-04 22:19:20|327.09|324.39|327.27|324.57|327.27|324.57|327.06|324.36|12
1738707570000|2025-02-04 22:19:30|327.28|324.58|327.43|324.73|327.43|324.73|327.28|324.58|13
1738707580000|2025-02-04 22:19:40|327.36|324.66|326.84|324.14|327.4|324.7|326.82|324.12|21
1738707590000|2025-02-04 22:19:50|326.85|324.15|327.12|324.42|327.12|324.42|326.85|324.15|16
1738707600000|2025-02-04 22:20:00|327.13|324.43|326.63|323.93|327.13|324.43|326.62|323.92|20
1738707610000|2025-02-04 22:20:10|326.58|323.88|326.38|323.68|326.6|323.9|326.38|323.68|18
1738707620000|2025-02-04 22:20:20|326.34|323.64|326.17|323.47|326.34|323.64|326.08|323.38|15
1738707630000|2025-02-04 22:20:30|326.18|323.48|326.4|323.7|326.43|323.73|326.18|323.48|14
1738707640000|2025-02-04 22:20:40|326.41|323.71|326.27|323.57|326.42|323.72|326.23|323.53|14
1738707650000|2025-02-04 22:20:50|326.28|323.58|326.39|323.69|326.39|323.69|326.28|323.58|9
1738707660000|2025-02-04 22:21:00|326.25|323.55|326.39|323.69|326.39|323.69|326.17|323.47|18
1738707670000|2025-02-04 22:21:10|326.4|323.7|326.49|323.79|326.49|323.79|326.4|323.7|8
1738707680000|2025-02-04 22:21:20|326.5|323.8|326.15|323.45|326.51|323.81|326.03|323.33|20
1738707690000|2025-02-04 22:21:30|326.19|323.49|326.14|323.44|326.38|323.68|326.12|323.42|18
1738707700000|2025-02-04 22:21:40|326.15|323.45|325.97|323.27|326.16|323.46|325.96|323.26|18
1738707710000|2025-02-04 22:21:50|325.96|323.26|326.11|323.41|326.11|323.41|325.91|323.21|15
1738707720000|2025-02-04 22:22:00|326.12|323.42|325.83|323.13|326.14|323.44|325.78|323.08|23
1738707730000|2025-02-04 22:22:10|325.79|323.09|325.9|323.2|326.05|323.35|325.79|323.09|16
1738707740000|2025-02-04 22:22:20|325.89|323.19|325.9|323.2|325.97|323.27|325.87|323.17|9
1738707750000|2025-02-04 22:22:30|325.93|323.23|325.98|323.28|325.99|323.29|325.93|323.23|5
1738707760000|2025-02-04 22:22:40|325.99|323.29|326|323.3|326|323.3|325.99|323.29|2
1738707770000|2025-02-04 22:22:50|325.96|323.26|325.98|323.28|325.98|323.28|325.96|323.26|3
1738707780000|2025-02-04 22:23:00|325.99|323.29|326.01|323.31|326.02|323.32|325.98|323.28|8
1738707790000|2025-02-04 22:23:10|326|323.3|325.99|323.29|326.01|323.31|325.96|323.26|8
1738707800000|2025-02-04 22:23:20|326.01|323.31|326.11|323.41|326.11|323.41|326.01|323.31|3
1738707810000|2025-02-04 22:23:30|326.12|323.42|326.12|323.42|326.16|323.46|326.12|323.42|6
1738707820000|2025-02-04 22:23:40|326.13|323.43|326.15|323.45|326.15|323.45|326.13|323.43|3
1738707830000|2025-02-04 22:23:50|326.16|323.46|326.31|323.61|326.31|323.61|326.16|323.46|7
1738707840000|2025-02-04 22:24:00|326.33|323.63|326.35|323.65|326.35|323.65|326.31|323.61|9
1738707850000|2025-02-04 22:24:10|326.36|323.66|326.58|323.88|326.58|323.88|326.36|323.66|8
1738707860000|2025-02-04 22:24:20|326.54|323.84|326.61|323.91|326.61|323.91|326.54|323.84|6
1738707870000|2025-02-04 22:24:30|326.62|323.92|326.67|323.97|326.67|323.97|326.62|323.92|2
1738707880000|2025-02-04 22:24:40|326.69|323.99|326.72|324.02|326.89|324.19|326.69|323.99|13
1738707890000|2025-02-04 22:24:50|326.73|324.03|327.09|324.39|327.09|324.39|326.73|324.03|14
1738707900000|2025-02-04 22:25:00|327.1|324.4|327.03|324.33|327.1|324.4|327.03|324.33|5
1738707910000|2025-02-04 22:25:10|327|324.3|327.12|324.42|327.12|324.42|326.96|324.26|13
1738707920000|2025-02-04 22:25:20|327.13|324.43|327.34|324.64|327.34|324.64|327.11|324.41|15
1738707930000|2025-02-04 22:25:30|327.32|324.62|327.32|324.62|327.37|324.67|327.32|324.62|9
1738707940000|2025-02-04 22:25:40|327.31|324.61|327.39|324.69|327.39|324.69|327.28|324.58|7
1738707950000|2025-02-04 22:25:50|327.34|324.64|327.31|324.61|327.39|324.69|327.28|324.58|12
1738707960000|2025-02-04 22:26:00|327.35|324.65|327.21|324.51|327.35|324.65|327.21|324.51|8
1738707970000|2025-02-04 22:26:10|327.18|324.48|326.8|324.1|327.18|324.48|326.8|324.1|14
1738707980000|2025-02-04 22:26:20|326.81|324.11|326.79|324.09|326.81|324.11|326.78|324.08|3
1738707990000|2025-02-04 22:26:30|326.8|324.1|326.62|323.92|326.81|324.11|326.62|323.92|10
1738708000000|2025-02-04 22:26:40|326.61|323.91|326.48|323.78|326.61|323.91|326.48|323.78|7
1738708010000|2025-02-04 22:26:50|326.47|323.77|326.5|323.8|326.52|323.82|326.46|323.76|7
1738708020000|2025-02-04 22:27:00|326.47|323.77|326|323.3|326.47|323.77|325.95|323.25|19
1738708030000|2025-02-04 22:27:10|325.99|323.29|326.02|323.32|326.03|323.33|325.96|323.26|12
1738708040000|2025-02-04 22:27:20|326.03|323.33|325.91|323.21|326.04|323.34|325.91|323.21|11
1738708050000|2025-02-04 22:27:30|325.9|323.2|325.84|323.14|325.9|323.2|325.83|323.13|7
1738708060000|2025-02-04 22:27:40|325.85|323.15|325.88|323.18|325.88|323.18|325.85|323.15|4
1738708070000|2025-02-04 22:27:50|325.89|323.19|325.93|323.23|325.93|323.23|325.82|323.12|9
1738708080000|2025-02-04 22:28:00|325.9|323.2|326.01|323.31|326.1|323.4|325.9|323.2|14
1738708090000|2025-02-04 22:28:10|325.98|323.28|325.99|323.29|325.99|323.29|325.93|323.23|9
1738708100000|2025-02-04 22:28:20|326.05|323.35|325.98|323.28|326.09|323.39|325.97|323.27|11
1738708110000|2025-02-04 22:28:30|326|323.3|326.2|323.5|326.2|323.5|326|323.3|10
1738708120000|2025-02-04 22:28:40|326.21|323.51|326.27|323.57|326.27|323.57|326.21|323.51|4
1738708130000|2025-02-04 22:28:50|326.28|323.58|326.33|323.63|326.33|323.63|326.28|323.58|5
1738708140000|2025-02-04 22:29:00|326.34|323.64|326.34|323.64|326.34|323.64|326.31|323.61|6
1738708150000|2025-02-04 22:29:10|326.35|323.65|326.45|323.75|326.46|323.76|326.35|323.65|7
1738708160000|2025-02-04 22:29:20|326.46|323.76|326.54|323.84|326.54|323.84|326.46|323.76|5
1738708170000|2025-02-04 22:29:30|326.55|323.85|326.79|324.09|326.79|324.09|326.55|323.85|8
1738708180000|2025-02-04 22:29:40|326.78|324.08|326.62|323.92|326.78|324.08|326.62|323.92|7
1738708190000|2025-02-04 22:29:50|326.6|323.9|326.61|323.91|326.61|323.91|326.59|323.89|4
1738708200000|2025-02-04 22:30:00|326.64|323.94|326.68|323.98|326.68|323.98|326.64|323.94|5
1738708210000|2025-02-04 22:30:10|326.72|324.02|326.98|324.28|326.98|324.28|326.72|324.02|13
1738708220000|2025-02-04 22:30:20|326.99|324.29|327.11|324.41|327.11|324.41|326.99|324.29|9
1738708230000|2025-02-04 22:30:30|327.12|324.42|327.27|324.57|327.28|324.58|327.12|324.42|11
1738708240000|2025-02-04 22:30:40|327.32|324.62|327.49|324.79|327.49|324.79|327.32|324.62|13
1738708250000|2025-02-04 22:30:50|327.5|324.8|327.59|324.89|327.59|324.89|327.5|324.8|5
1738708260000|2025-02-04 22:31:00|327.6|324.9|327.53|324.83|327.61|324.91|327.53|324.83|3
1738708270000|2025-02-04 22:31:10|327.52|324.82|327.54|324.84|327.54|324.84|327.52|324.82|3
1738708280000|2025-02-04 22:31:20|327.55|324.85|327.4|324.7|327.55|324.85|327.4|324.7|12
1738708290000|2025-02-04 22:31:30|327.35|324.65|327.43|324.73|327.43|324.73|327.27|324.57|11
1738708300000|2025-02-04 22:31:40|327.44|324.74|327.54|324.84|327.54|324.84|327.44|324.74|7
1738708320000|2025-02-04 22:32:00|327.53|324.83|327.43|324.73|327.53|324.83|327.43|324.73|6
1738708330000|2025-02-04 22:32:10|327.4|324.7|327.5|324.8|327.5|324.8|327.37|324.67|11
1738708340000|2025-02-04 22:32:20|327.53|324.83|327.25|324.55|327.54|324.84|327.25|324.55|9
1738708350000|2025-02-04 22:32:30|327.19|324.49|327.38|324.68|327.39|324.69|327.18|324.48|11
1738708360000|2025-02-04 22:32:40|327.37|324.67|327.37|324.67|327.37|324.67|327.37|324.67|1
1738708370000|2025-02-04 22:32:50|327.36|324.66|327.36|324.66|327.36|324.66|327.36|324.66|1
1738708380000|2025-02-04 22:33:00|327.31|324.61|327.07|324.37|327.33|324.63|327.03|324.33|12
1738708390000|2025-02-04 22:33:10|327.08|324.38|327.04|324.34|327.09|324.39|327.04|324.34|7
1738708400000|2025-02-04 22:33:20|327.05|324.35|326.97|324.27|327.05|324.35|326.97|324.27|5
1738708410000|2025-02-04 22:33:30|326.98|324.28|327|324.3|327|324.3|326.98|324.28|3
1738708420000|2025-02-04 22:33:40|326.97|324.27|326.76|324.06|326.97|324.27|326.73|324.03|10
1738708430000|2025-02-04 22:33:50|326.78|324.08|326.93|324.23|326.93|324.23|326.78|324.08|6
1738708440000|2025-02-04 22:34:00|326.94|324.24|326.73|324.03|326.94|324.24|326.72|324.02|12
1738708450000|2025-02-04 22:34:10|326.74|324.04|326.29|323.59|326.74|324.04|326.29|323.59|18
1738708460000|2025-02-04 22:34:20|326.27|323.57|326.22|323.52|326.28|323.58|326.2|323.5|8
1738708470000|2025-02-04 22:34:30|326.23|323.53|326.22|323.52|326.23|323.53|326.22|323.52|2
1738708480000|2025-02-04 22:34:40|326.23|323.53|326.31|323.61|326.31|323.61|326.23|323.53|7
1738708490000|2025-02-04 22:34:50|326.3|323.6|326.31|323.61|326.31|323.61|326.3|323.6|2
1738708510000|2025-02-04 22:35:10|326.3|323.6|326.54|323.84|326.54|323.84|326.3|323.6|10
1738708520000|2025-02-04 22:35:20|326.59|323.89|326.76|324.06|326.83|324.13|326.59|323.89|10
1738708530000|2025-02-04 22:35:30|326.77|324.07|326.77|324.07|326.77|324.07|326.77|324.07|1
1738708540000|2025-02-04 22:35:40|326.78|324.08|326.81|324.11|326.81|324.11|326.78|324.08|4
1738708550000|2025-02-04 22:35:50|326.82|324.12|326.81|324.11|326.82|324.12|326.81|324.11|2
1738708560000|2025-02-04 22:36:00|326.75|324.05|326.65|323.95|326.77|324.07|326.65|323.95|13
1738708570000|2025-02-04 22:36:10|326.64|323.94|326.69|323.99|326.69|323.99|326.59|323.89|10
1738708580000|2025-02-04 22:36:20|326.81|324.11|326.81|324.11|326.84|324.14|326.8|324.1|7
1738708590000|2025-02-04 22:36:30|326.75|324.05|326.77|324.07|326.77|324.07|326.75|324.05|6
1738708600000|2025-02-04 22:36:40|326.71|324.01|326.66|323.96|326.71|324.01|326.66|323.96|3
1738708610000|2025-02-04 22:36:50|326.65|323.95|326.7|324|326.7|324|326.64|323.94|6
1738708620000|2025-02-04 22:37:00|326.67|323.97|326.61|323.91|326.67|323.97|326.61|323.91|5
1738708630000|2025-02-04 22:37:10|326.62|323.92|326.61|323.91|326.63|323.93|326.61|323.91|5
1738708640000|2025-02-04 22:37:20|326.58|323.88|326.47|323.77|326.58|323.88|326.47|323.77|9
1738708650000|2025-02-04 22:37:30|326.48|323.78|326.51|323.81|326.51|323.81|326.48|323.78|4
1738708660000|2025-02-04 22:37:40|326.52|323.82|326.58|323.88|326.58|323.88|326.52|323.82|4
1738708670000|2025-02-04 22:37:50|326.59|323.89|326.55|323.85|326.59|323.89|326.55|323.85|4
1738708680000|2025-02-04 22:38:00|326.54|323.84|326.33|323.63|326.54|323.84|326.32|323.62|15
1738708690000|2025-02-04 22:38:10|326.32|323.62|326.32|323.62|326.33|323.63|326.32|323.62|5
1738708700000|2025-02-04 22:38:20|326.31|323.61|326.4|323.7|326.4|323.7|326.3|323.6|8
1738708710000|2025-02-04 22:38:30|326.39|323.69|326.27|323.57|326.39|323.69|326.27|323.57|8
1738708720000|2025-02-04 22:38:40|326.24|323.54|326.22|323.52|326.25|323.55|326.22|323.52|9
1738708730000|2025-02-04 22:38:50|326.23|323.53|326.17|323.47|326.23|323.53|326.17|323.47|6
1738708740000|2025-02-04 22:39:00|326.12|323.42|326.1|323.4|326.12|323.42|326.07|323.37|4
1738708750000|2025-02-04 22:39:10|326.11|323.41|326.15|323.45|326.15|323.45|326.11|323.41|5
1738708760000|2025-02-04 22:39:20|326.14|323.44|326.21|323.51|326.21|323.51|326.13|323.43|7
1738708770000|2025-02-04 22:39:30|326.22|323.52|326.24|323.54|326.24|323.54|326.22|323.52|3
1738708780000|2025-02-04 22:39:40|326.25|323.55|326.26|323.56|326.26|323.56|326.25|323.55|2
1738708790000|2025-02-04 22:39:50|326.27|323.57|326.27|323.57|326.27|323.57|326.27|323.57|1
1738708800000|2025-02-04 22:40:00|326.35|323.65|326.37|323.67|326.42|323.72|326.35|323.65|13
1738708810000|2025-02-04 22:40:10|326.38|323.68|326.41|323.71|326.41|323.71|326.33|323.63|13
1738708820000|2025-02-04 22:40:20|326.46|323.76|326.44|323.74|326.46|323.76|326.43|323.73|5
1738708830000|2025-02-04 22:40:30|326.43|323.73|326.46|323.76|326.47|323.77|326.43|323.73|5
1738708840000|2025-02-04 22:40:40|326.47|323.77|326.56|323.86|326.59|323.89|326.47|323.77|6
1738708850000|2025-02-04 22:40:50|326.55|323.85|326.58|323.88|326.59|323.89|326.55|323.85|3
1738708860000|2025-02-04 22:41:00|326.54|323.84|326.57|323.87|326.57|323.87|326.54|323.84|4
1738708870000|2025-02-04 22:41:10|326.58|323.88|326.7|324|326.7|324|326.58|323.88|5
1738708880000|2025-02-04 22:41:20|326.71|324.01|326.7|324|326.75|324.05|326.7|324|6
1738708890000|2025-02-04 22:41:30|326.71|324.01|326.75|324.05|326.75|324.05|326.71|324.01|3
1738708900000|2025-02-04 22:41:40|326.76|324.06|326.85|324.15|326.85|324.15|326.75|324.05|11
1738708910000|2025-02-04 22:41:50|326.82|324.12|326.78|324.08|326.83|324.13|326.77|324.07|6
1738708920000|2025-02-04 22:42:00|326.77|324.07|326.68|323.98|326.77|324.07|326.68|323.98|9
1738708930000|2025-02-04 22:42:10|326.67|323.97|326.67|323.97|326.68|323.98|326.66|323.96|5
1738708940000|2025-02-04 22:42:20|326.68|323.98|326.7|324|326.71|324.01|326.68|323.98|4
1738708950000|2025-02-04 22:42:30|326.69|323.99|326.75|324.05|326.75|324.05|326.68|323.98|11
1738708960000|2025-02-04 22:42:40|326.78|324.08|326.91|324.21|326.91|324.21|326.78|324.08|12
1738708970000|2025-02-04 22:42:50|326.92|324.22|327.01|324.31|327.03|324.33|326.92|324.22|8
1738708980000|2025-02-04 22:43:00|327|324.3|327.03|324.33|327.03|324.33|326.98|324.28|6
1738708990000|2025-02-04 22:43:10|327.08|324.38|327.09|324.39|327.1|324.4|327.06|324.36|9
1738709000000|2025-02-04 22:43:20|327.07|324.37|327.07|324.37|327.1|324.4|327.07|324.37|5
1738709020000|2025-02-04 22:43:40|327.06|324.36|327.06|324.36|327.06|324.36|327.06|324.36|1
1738709030000|2025-02-04 22:43:50|327.07|324.37|327.13|324.43|327.13|324.43|327.07|324.37|5
1738709040000|2025-02-04 22:44:00|327.11|324.41|327.21|324.51|327.21|324.51|327.11|324.41|5
1738709050000|2025-02-04 22:44:10|327.2|324.5|327.23|324.53|327.23|324.53|327.13|324.43|10
1738709060000|2025-02-04 22:44:20|327.24|324.54|327.31|324.61|327.34|324.64|327.24|324.54|12
1738709070000|2025-02-04 22:44:30|327.28|324.58|327.35|324.65|327.35|324.65|327.28|324.58|9
1738709080000|2025-02-04 22:44:40|327.4|324.7|327.4|324.7|327.4|324.7|327.36|324.66|6
1738709090000|2025-02-04 22:44:50|327.37|324.67|327.36|324.66|327.37|324.67|327.36|324.66|2
1738709100000|2025-02-04 22:45:00|327.39|324.69|327.35|324.65|327.44|324.74|327.35|324.65|11
1738709110000|2025-02-04 22:45:10|327.34|324.64|327.3|324.6|327.34|324.64|327.3|324.6|5
1738709120000|2025-02-04 22:45:20|327.29|324.59|327.24|324.54|327.29|324.59|327.23|324.53|6
1738709130000|2025-02-04 22:45:30|327.13|324.43|327.06|324.36|327.18|324.48|327.06|324.36|9
1738709140000|2025-02-04 22:45:40|327.05|324.35|326.98|324.28|327.06|324.36|326.98|324.28|13
1738709150000|2025-02-04 22:45:50|326.97|324.27|326.99|324.29|327.01|324.31|326.95|324.25|10
1738709160000|2025-02-04 22:46:00|327.02|324.32|327.08|324.38|327.12|324.42|327.02|324.32|10
1738709170000|2025-02-04 22:46:10|327.09|324.39|327.14|324.44|327.16|324.46|327.09|324.39|10
1738709180000|2025-02-04 22:46:20|327.13|324.43|327.24|324.54|327.24|324.54|327.11|324.41|13
1738709190000|2025-02-04 22:46:30|327.25|324.55|327.32|324.62|327.32|324.62|327.25|324.55|12
1738709200000|2025-02-04 22:46:40|327.28|324.58|327.31|324.61|327.31|324.61|327.25|324.55|11
1738709210000|2025-02-04 22:46:50|327.32|324.62|327.34|324.64|327.34|324.64|327.27|324.57|11
1738709220000|2025-02-04 22:47:00|327.35|324.65|327.46|324.76|327.46|324.76|327.35|324.65|9
1738709230000|2025-02-04 22:47:10|327.45|324.75|327.48|324.78|327.48|324.78|327.42|324.72|6
1738709240000|2025-02-04 22:47:20|327.49|324.79|327.59|324.89|327.59|324.89|327.49|324.79|4
1738709250000|2025-02-04 22:47:30|327.6|324.9|327.9|325.2|327.9|325.2|327.6|324.9|10
1738709260000|2025-02-04 22:47:40|327.86|325.16|327.91|325.21|327.91|325.21|327.86|325.16|8
1738709270000|2025-02-04 22:47:50|327.92|325.22|327.99|325.29|327.99|325.29|327.92|325.22|8
1738709280000|2025-02-04 22:48:00|328|325.3|327.99|325.29|328.04|325.34|327.99|325.29|6
1738709290000|2025-02-04 22:48:10|328|325.3|328|325.3|328|325.3|328|325.3|1
1738709300000|2025-02-04 22:48:20|328.01|325.31|328.15|325.45|328.15|325.45|328.01|325.31|10
1738709310000|2025-02-04 22:48:30|328.16|325.46|328.47|325.77|328.47|325.77|328.16|325.46|17
1738709320000|2025-02-04 22:48:40|328.48|325.78|328.7|326|328.7|326|328.48|325.78|13
1738709330000|2025-02-04 22:48:50|328.78|326.08|328.97|326.27|328.97|326.27|328.78|326.08|19
1738709340000|2025-02-04 22:49:00|329.08|326.38|329.34|326.64|329.34|326.64|329.07|326.37|13
1738709350000|2025-02-04 22:49:10|329.35|326.65|329.74|327.04|329.74|327.04|329.35|326.65|24
1738709360000|2025-02-04 22:49:20|329.75|327.05|330.02|327.32|330.02|327.32|329.75|327.05|18
1738709370000|2025-02-04 22:49:30|330.03|327.33|330.32|327.62|330.32|327.62|330.03|327.33|11
1738709380000|2025-02-04 22:49:40|330.3|327.6|330.62|327.92|330.62|327.92|330.3|327.6|24
1738709390000|2025-02-04 22:49:50|330.63|327.93|330.63|327.93|330.64|327.94|330.61|327.91|8
1738709400000|2025-02-04 22:50:00|330.64|327.94|330.66|327.96|330.68|327.98|330.63|327.93|10
1738709410000|2025-02-04 22:50:10|330.65|327.95|330.6|327.9|330.67|327.97|330.6|327.9|12
1738709420000|2025-02-04 22:50:20|330.59|327.89|330.65|327.95|330.66|327.96|330.57|327.87|14
1738709430000|2025-02-04 22:50:30|330.62|327.92|330.55|327.85|330.62|327.92|330.54|327.84|12
1738709440000|2025-02-04 22:50:40|330.54|327.84|330.52|327.82|330.54|327.84|330.51|327.81|6
1738709450000|2025-02-04 22:50:50|330.53|327.83|330.54|327.84|330.54|327.84|330.53|327.83|2
1738709460000|2025-02-04 22:51:00|330.55|327.85|330.51|327.81|330.55|327.85|330.51|327.81|5
1738709470000|2025-02-04 22:51:10|330.52|327.82|330.53|327.83|330.53|327.83|330.52|327.82|2
1738709480000|2025-02-04 22:51:20|330.54|327.84|330.61|327.91|330.63|327.93|330.54|327.84|4
1738709490000|2025-02-04 22:51:30|330.56|327.86|330.57|327.87|330.58|327.88|330.56|327.86|4
1738709500000|2025-02-04 22:51:40|330.58|327.88|330.73|328.03|330.73|328.03|330.58|327.88|8
1738709510000|2025-02-04 22:51:50|330.74|328.04|330.79|328.09|330.79|328.09|330.74|328.04|6
1738709520000|2025-02-04 22:52:00|330.75|328.05|330.74|328.04|330.75|328.05|330.73|328.03|3
1738709530000|2025-02-04 22:52:10|330.73|328.03|330.69|327.99|330.75|328.05|330.69|327.99|14
1738709540000|2025-02-04 22:52:20|330.68|327.98|330.67|327.97|330.68|327.98|330.67|327.97|2
1738709550000|2025-02-04 22:52:30|330.66|327.96|330.65|327.95|330.66|327.96|330.65|327.95|2
1738709560000|2025-02-04 22:52:40|330.61|327.91|330.07|327.37|330.62|327.92|330.07|327.37|16
1738709570000|2025-02-04 22:52:50|330.04|327.34|329.81|327.11|330.05|327.35|329.81|327.11|15
1738709580000|2025-02-04 22:53:00|329.8|327.1|329.72|327.02|329.8|327.1|329.72|327.02|14
1738709590000|2025-02-04 22:53:10|329.68|326.98|329.59|326.89|329.69|326.99|329.59|326.89|14
1738709600000|2025-02-04 22:53:20|329.56|326.86|329.54|326.84|329.58|326.88|329.52|326.82|15
1738709610000|2025-02-04 22:53:30|329.55|326.85|329.55|326.85|329.58|326.88|329.51|326.81|8
1738709620000|2025-02-04 22:53:40|329.52|326.82|329.49|326.79|329.52|326.82|329.49|326.79|4
1738709630000|2025-02-04 22:53:50|329.46|326.76|329.42|326.72|329.47|326.77|329.42|326.72|10
1738709640000|2025-02-04 22:54:00|329.41|326.71|329.35|326.65|329.41|326.71|329.35|326.65|9
1738709650000|2025-02-04 22:54:10|329.34|326.64|329.26|326.56|329.34|326.64|329.26|326.56|11
1738709660000|2025-02-04 22:54:20|329.25|326.55|329.24|326.54|329.26|326.56|329.24|326.54|8
1738709670000|2025-02-04 22:54:30|329.25|326.55|329.32|326.62|329.32|326.62|329.25|326.55|4
1738709680000|2025-02-04 22:54:40|329.31|326.61|329.26|326.56|329.32|326.62|329.26|326.56|8
1738709690000|2025-02-04 22:54:50|329.27|326.57|329.3|326.6|329.32|326.62|329.27|326.57|9
1738709700000|2025-02-04 22:55:00|329.33|326.63|329.33|326.63|329.35|326.65|329.29|326.59|14
1738709710000|2025-02-04 22:55:10|329.32|326.62|329.32|326.62|329.33|326.63|329.3|326.6|11
1738709720000|2025-02-04 22:55:20|329.31|326.61|329.31|326.61|329.33|326.63|329.25|326.55|11
1738709730000|2025-02-04 22:55:30|329.32|326.62|329.28|326.58|329.32|326.62|329.27|326.57|7
1738709740000|2025-02-04 22:55:40|329.27|326.57|329.06|326.36|329.27|326.57|329.06|326.36|24
1738709750000|2025-02-04 22:55:50|328.87|326.17|328.53|325.83|329|326.3|328.53|325.83|25
1738709760000|2025-02-04 22:56:00|328.54|325.84|328.53|325.83|328.57|325.87|328.53|325.83|9
1738709770000|2025-02-04 22:56:10|328.52|325.82|328.54|325.84|328.56|325.86|328.46|325.76|12
1738709780000|2025-02-04 22:56:20|328.55|325.85|328.63|325.93|328.63|325.93|328.55|325.85|19
1738709790000|2025-02-04 22:56:30|328.64|325.94|328.75|326.05|328.75|326.05|328.63|325.93|8
1738709800000|2025-02-04 22:56:40|328.72|326.02|328.71|326.01|328.72|326.02|328.71|326.01|2
1738709810000|2025-02-04 22:56:50|328.73|326.03|328.76|326.06|328.76|326.06|328.69|325.99|11
1738709820000|2025-02-04 22:57:00|328.79|326.09|328.76|326.06|328.89|326.19|328.76|326.06|9
1738709830000|2025-02-04 22:57:10|328.79|326.09|328.78|326.08|328.79|326.09|328.75|326.05|10
1738709840000|2025-02-04 22:57:20|328.77|326.07|328.77|326.07|328.78|326.08|328.75|326.05|11
1738709850000|2025-02-04 22:57:30|328.78|326.08|328.79|326.09|328.79|326.09|328.78|326.08|2
1738709860000|2025-02-04 22:57:40|328.8|326.1|328.92|326.22|328.92|326.22|328.78|326.08|7
1738709870000|2025-02-04 22:57:50|328.93|326.23|328.93|326.23|328.93|326.23|328.93|326.23|1
1738709880000|2025-02-04 22:58:00|328.94|326.24|328.94|326.24|328.94|326.24|328.94|326.24|1
1738709890000|2025-02-04 22:58:10|328.95|326.25|329.01|326.31|329.01|326.31|328.94|326.24|7
1738709900000|2025-02-04 22:58:20|329.02|326.32|329.12|326.42|329.12|326.42|329.02|326.32|7
1738709910000|2025-02-04 22:58:30|329.15|326.45|329.26|326.56|329.26|326.56|329.15|326.45|5
1738709920000|2025-02-04 22:58:40|329.27|326.57|329.35|326.65|329.35|326.65|329.27|326.57|4
1738709930000|2025-02-04 22:58:50|329.37|326.67|329.4|326.7|329.41|326.71|329.37|326.67|7
1738709940000|2025-02-04 22:59:00|329.41|326.71|329.58|326.88|329.58|326.88|329.41|326.71|7
1738709950000|2025-02-04 22:59:10|329.56|326.86|329.62|326.92|329.68|326.98|329.56|326.86|8
1738709960000|2025-02-04 22:59:20|329.61|326.91|329.69|326.99|329.69|326.99|329.61|326.91|7
1738709970000|2025-02-04 22:59:30|329.7|327|329.74|327.04|329.74|327.04|329.7|327|3
1738709980000|2025-02-04 22:59:40|329.81|327.11|330.01|327.31|330.2|327.5|329.81|327.11|19
1738709990000|2025-02-04 22:59:50|330.02|327.32|330.31|327.61|330.31|327.61|330.02|327.32|12
1738710000000|2025-02-04 23:00:00|330.28|327.58|330.13|327.43|330.28|327.58|329.9|327.2|18
1738710010000|2025-02-04 23:00:10|330.14|327.44|330.07|327.37|330.15|327.45|329.98|327.28|8
1738710020000|2025-02-04 23:00:20|330.09|327.39|330.03|327.33|330.27|327.57|330.03|327.33|14
1738710030000|2025-02-04 23:00:30|329.99|327.29|329.9|327.2|329.99|327.29|329.9|327.2|7
1738710040000|2025-02-04 23:00:40|329.83|327.13|329.72|327.02|329.83|327.13|329.66|326.96|10
1738710050000|2025-02-04 23:00:50|329.73|327.03|329.97|327.27|329.97|327.27|329.73|327.03|8
1738710060000|2025-02-04 23:01:00|329.98|327.28|329.73|327.03|329.98|327.28|329.73|327.03|10
1738710070000|2025-02-04 23:01:10|329.7|327|329.26|326.56|329.7|327|329.26|326.56|15
1738710080000|2025-02-04 23:01:20|329.23|326.53|329.21|326.51|329.23|326.53|329.03|326.33|15
1738710090000|2025-02-04 23:01:30|329.2|326.5|329.26|326.56|329.26|326.56|329.2|326.5|9
1738710100000|2025-02-04 23:01:40|329.23|326.53|329.48|326.78|329.48|326.78|329.23|326.53|11
1738710110000|2025-02-04 23:01:50|329.46|326.76|329.65|326.95|329.67|326.97|329.46|326.76|10
1738710120000|2025-02-04 23:02:00|329.74|327.04|329.97|327.27|329.97|327.27|329.74|327.04|13
1738710130000|2025-02-04 23:02:10|330.01|327.31|329.98|327.28|330.12|327.42|329.93|327.23|14
1738710140000|2025-02-04 23:02:20|330.03|327.33|330.16|327.46|330.16|327.46|330.02|327.32|11
1738710150000|2025-02-04 23:02:30|330.18|327.48|330.4|327.7|330.4|327.7|330.18|327.48|14
1738710160000|2025-02-04 23:02:40|330.41|327.71|330.44|327.74|330.44|327.74|330.41|327.71|4
1738710170000|2025-02-04 23:02:50|330.45|327.75|330.18|327.48|330.49|327.79|330.17|327.47|11
1738710180000|2025-02-04 23:03:00|330.19|327.49|330.22|327.52|330.22|327.52|330.19|327.49|4
1738710190000|2025-02-04 23:03:10|330.23|327.53|330.22|327.52|330.32|327.62|330.22|327.52|11
1738710200000|2025-02-04 23:03:20|330.23|327.53|330.45|327.75|330.45|327.75|330.22|327.52|11
1738710210000|2025-02-04 23:03:30|330.46|327.76|330.2|327.5|330.56|327.86|330.19|327.49|16
1738710220000|2025-02-04 23:03:40|330.19|327.49|330.19|327.49|330.2|327.5|330.03|327.33|13
1738710230000|2025-02-04 23:03:50|330.22|327.52|330.2|327.5|330.35|327.65|330.1|327.4|13
1738710240000|2025-02-04 23:04:00|330.17|327.47|329.8|327.1|330.17|327.47|329.8|327.1|8
1738710250000|2025-02-04 23:04:10|329.78|327.08|329.43|326.73|329.78|327.08|329.35|326.65|17
1738710260000|2025-02-04 23:04:20|329.44|326.74|329.67|326.97|329.75|327.05|329.44|326.74|11
1738710270000|2025-02-04 23:04:30|329.68|326.98|330.32|327.62|330.37|327.67|329.68|326.98|20
1738710280000|2025-02-04 23:04:40|330.27|327.57|330.34|327.64|330.34|327.64|330.27|327.57|4
1738710290000|2025-02-04 23:04:50|330.4|327.7|330.5|327.8|330.57|327.87|330.4|327.7|14
1738710300000|2025-02-04 23:05:00|330.47|327.77|330.45|327.75|330.47|327.77|330.37|327.67|10
1738710310000|2025-02-04 23:05:10|330.51|327.81|330.61|327.91|330.61|327.91|330.5|327.8|14
1738710320000|2025-02-04 23:05:20|330.62|327.92|330.68|327.98|330.68|327.98|330.62|327.92|10
1738710330000|2025-02-04 23:05:30|330.69|327.99|330.85|328.15|330.85|328.15|330.69|327.99|13
1738710340000|2025-02-04 23:05:40|330.86|328.16|330.81|328.11|330.98|328.28|330.81|328.11|11
1738710350000|2025-02-04 23:05:50|330.8|328.1|330.81|328.11|330.83|328.13|330.78|328.08|9
1738710360000|2025-02-04 23:06:00|330.82|328.12|330.96|328.26|330.96|328.26|330.82|328.12|8
1738710370000|2025-02-04 23:06:10|330.97|328.27|331.05|328.35|331.05|328.35|330.94|328.24|8
1738710380000|2025-02-04 23:06:20|331.06|328.36|331.1|328.4|331.1|328.4|331.06|328.36|5
1738710390000|2025-02-04 23:06:30|331.11|328.41|331.12|328.42|331.16|328.46|331.11|328.41|7
1738710400000|2025-02-04 23:06:40|331.13|328.43|331.13|328.43|331.14|328.44|331.13|328.43|3
1738710410000|2025-02-04 23:06:50|331.14|328.44|331.14|328.44|331.14|328.44|331.14|328.44|1
1738710420000|2025-02-04 23:07:00|331.22|328.52|331.18|328.48|331.22|328.52|331.18|328.48|3
1738710430000|2025-02-04 23:07:10|331.15|328.45|330.66|327.96|331.15|328.45|330.45|327.75|18
1738710440000|2025-02-04 23:07:20|330.7|328|330.59|327.89|330.7|328|330.58|327.88|7
1738710450000|2025-02-04 23:07:30|330.58|327.88|330.7|328|330.7|328|330.58|327.88|8
1738710460000|2025-02-04 23:07:40|330.66|327.96|330.26|327.56|330.66|327.96|330.26|327.56|11
1738710470000|2025-02-04 23:07:50|330.27|327.57|330.24|327.54|330.27|327.57|330.21|327.51|8
1738710480000|2025-02-04 23:08:00|330.29|327.59|330.31|327.61|330.47|327.77|330.27|327.57|17
1738710490000|2025-02-04 23:08:10|330.34|327.64|330.32|327.62|330.34|327.64|330.19|327.49|13
1738710500000|2025-02-04 23:08:20|330.36|327.66|330.44|327.74|330.44|327.74|330.36|327.66|8
1738710510000|2025-02-04 23:08:30|330.48|327.78|330.56|327.86|330.63|327.93|330.48|327.78|11
1738710520000|2025-02-04 23:08:40|330.57|327.87|330.86|328.16|330.86|328.16|330.57|327.87|9
1738710530000|2025-02-04 23:08:50|330.87|328.17|330.91|328.21|330.91|328.21|330.85|328.15|5
1738710540000|2025-02-04 23:09:00|330.92|328.22|331.03|328.33|331.03|328.33|330.92|328.22|7
1738710550000|2025-02-04 23:09:10|331.04|328.34|331.02|328.32|331.04|328.34|330.96|328.26|6
1738710560000|2025-02-04 23:09:20|331.03|328.33|331.12|328.42|331.12|328.42|331.03|328.33|7
1738710570000|2025-02-04 23:09:30|331.13|328.43|331.44|328.74|331.46|328.76|330.97|328.27|17
1738710580000|2025-02-04 23:09:40|331.45|328.75|331.45|328.75|331.54|328.84|331.41|328.71|11
1738710590000|2025-02-04 23:09:50|331.44|328.74|331.5|328.8|331.5|328.8|331.44|328.74|4
1738710600000|2025-02-04 23:10:00|331.47|328.77|331.48|328.78|331.51|328.81|331.47|328.77|6
1738710610000|2025-02-04 23:10:10|331.49|328.79|331.5|328.8|331.52|328.82|331.48|328.78|7
1738710620000|2025-02-04 23:10:20|331.47|328.77|331.27|328.57|331.47|328.77|331.26|328.56|12
1738710630000|2025-02-04 23:10:30|331.26|328.56|332.5|329.8|332.5|329.8|331.12|328.42|30
1738710640000|2025-02-04 23:10:40|332.61|329.91|332.93|330.23|332.93|330.23|332.61|329.91|23
1738710650000|2025-02-04 23:10:50|332.94|330.24|334.39|331.69|334.39|331.69|332.94|330.24|31
1738710660000|2025-02-04 23:11:00|334.43|331.73|334.6|331.9|334.61|331.91|334.42|331.72|18
1738710670000|2025-02-04 23:11:10|334.61|331.91|334.79|332.09|334.79|332.09|334.55|331.85|14
1738710680000|2025-02-04 23:11:20|334.8|332.1|335|332.3|335|332.3|334.8|332.1|8
1738710690000|2025-02-04 23:11:30|334.93|332.23|333.91|331.21|334.94|332.24|333.91|331.21|22
1738710700000|2025-02-04 23:11:40|333.86|331.16|332.71|330.01|333.91|331.21|332.71|330.01|22
1738710710000|2025-02-04 23:11:50|332.62|329.92|331.92|329.22|332.62|329.92|331.92|329.22|21
1738710720000|2025-02-04 23:12:00|331.89|329.19|331.78|329.08|331.89|329.19|331.25|328.55|17
1738710730000|2025-02-04 23:12:10|331.8|329.1|332.16|329.46|332.16|329.46|331.8|329.1|12
1738710740000|2025-02-04 23:12:20|332.28|329.58|332.42|329.72|332.96|330.26|332.28|329.58|27
1738710750000|2025-02-04 23:12:30|332.5|329.8|332.64|329.94|332.64|329.94|332.47|329.77|13
1738710760000|2025-02-04 23:12:40|332.71|330.01|333.08|330.38|333.08|330.38|332.71|330.01|16
1738710770000|2025-02-04 23:12:50|333.09|330.39|333.21|330.51|333.22|330.52|333.09|330.39|7
1738710780000|2025-02-04 23:13:00|333.17|330.47|333.43|330.73|333.52|330.82|333.07|330.37|17
1738710790000|2025-02-04 23:13:10|333.41|330.71|333.3|330.6|333.41|330.71|333.26|330.56|13
1738710800000|2025-02-04 23:13:20|333.31|330.61|333.28|330.58|333.31|330.61|333.21|330.51|10
1738710810000|2025-02-04 23:13:30|333.32|330.62|333.24|330.54|333.36|330.66|333.24|330.54|11
1738710820000|2025-02-04 23:13:40|333.25|330.55|333.24|330.54|333.26|330.56|333.22|330.52|7
1738710830000|2025-02-04 23:13:50|333.25|330.55|333.26|330.56|333.26|330.56|333.15|330.45|10
1738710840000|2025-02-04 23:14:00|333.21|330.51|333.13|330.43|333.21|330.51|333.11|330.41|10
1738710850000|2025-02-04 23:14:10|333.12|330.42|333.27|330.57|333.32|330.62|333.12|330.42|15
1738710860000|2025-02-04 23:14:20|333.23|330.53|332.72|330.02|333.23|330.53|332.65|329.95|20
1738710870000|2025-02-04 23:14:30|332.76|330.06|332.8|330.1|332.88|330.18|332.76|330.06|12
1738710880000|2025-02-04 23:14:40|332.75|330.05|332.68|329.98|332.75|330.05|332.65|329.95|8
1738710890000|2025-02-04 23:14:50|332.69|329.99|332.67|329.97|332.78|330.08|332.66|329.96|13
1738710900000|2025-02-04 23:15:00|332.68|329.98|332.05|329.35|332.68|329.98|332.02|329.32|26
1738710910000|2025-02-04 23:15:10|332.02|329.32|331.97|329.27|332.06|329.36|331.91|329.21|11
1738710920000|2025-02-04 23:15:20|332.01|329.31|332.03|329.33|332.32|329.62|332.01|329.31|16
1738710930000|2025-02-04 23:15:30|332.04|329.34|331.67|328.97|332.04|329.34|331.61|328.91|15
1738710940000|2025-02-04 23:15:40|331.68|328.98|331.69|328.99|331.73|329.03|331.68|328.98|8
1738710950000|2025-02-04 23:15:50|331.73|329.03|331.79|329.09|331.97|329.27|331.73|329.03|18
1738710960000|2025-02-04 23:16:00|331.72|329.02|331.5|328.8|331.72|329.02|331.48|328.78|20
1738710970000|2025-02-04 23:16:10|331.38|328.68|331.62|328.92|331.62|328.92|331.27|328.57|26
1738710980000|2025-02-04 23:16:20|331.71|329.01|331.29|328.59|331.72|329.02|331.23|328.53|20
1738710990000|2025-02-04 23:16:30|331.27|328.57|331.37|328.67|331.43|328.73|331.27|328.57|12
1738711000000|2025-02-04 23:16:40|331.41|328.71|331.29|328.59|331.51|328.81|331.23|328.53|16
1738711010000|2025-02-04 23:16:50|331.33|328.63|331.78|329.08|331.79|329.09|331.33|328.63|16
1738711020000|2025-02-04 23:17:00|331.74|329.04|331.29|328.59|331.74|329.04|331.29|328.59|18
1738711030000|2025-02-04 23:17:10|331.28|328.58|331.32|328.62|331.36|328.66|331.28|328.58|12
1738711040000|2025-02-04 23:17:20|331.33|328.63|331.62|328.92|331.64|328.94|331.33|328.63|16
1738711050000|2025-02-04 23:17:30|331.66|328.96|332.26|329.56|332.28|329.58|331.63|328.93|19
1738711060000|2025-02-04 23:17:40|332.21|329.51|331.96|329.26|332.25|329.55|331.91|329.21|16
1738711070000|2025-02-04 23:17:50|331.98|329.28|331.78|329.08|332|329.3|331.77|329.07|14
1738711080000|2025-02-04 23:18:00|331.81|329.11|332.13|329.43|332.13|329.43|331.81|329.11|13
1738711090000|2025-02-04 23:18:10|332.17|329.47|332.64|329.94|332.64|329.94|332.17|329.47|15
1738711100000|2025-02-04 23:18:20|332.65|329.95|332.4|329.7|332.65|329.95|332.36|329.66|10
1738711110000|2025-02-04 23:18:30|332.36|329.66|332.32|329.62|332.4|329.7|332.29|329.59|10
1738711120000|2025-02-04 23:18:40|332.29|329.59|332.06|329.36|332.29|329.59|331.93|329.23|19
1738711130000|2025-02-04 23:18:50|332.03|329.33|331.89|329.19|332.05|329.35|331.89|329.19|14
1738711140000|2025-02-04 23:19:00|331.79|329.09|331.58|328.88|331.79|329.09|331.57|328.87|10
1738711150000|2025-02-04 23:19:10|331.65|328.95|331.6|328.9|331.69|328.99|331.58|328.88|12
1738711160000|2025-02-04 23:19:20|331.61|328.91|331.28|328.58|331.62|328.92|331.2|328.5|14
1738711170000|2025-02-04 23:19:30|331.29|328.59|331.2|328.5|331.34|328.64|331.2|328.5|6
1738711180000|2025-02-04 23:19:40|331.21|328.51|331.23|328.53|331.24|328.54|331.21|328.51|9
1738711190000|2025-02-04 23:19:50|331.14|328.44|331|328.3|331.15|328.45|330.99|328.29|10
1738711200000|2025-02-04 23:20:00|330.96|328.26|331.03|328.33|331.03|328.33|330.95|328.25|14
1738711210000|2025-02-04 23:20:10|331.12|328.42|331.33|328.63|331.33|328.63|331.12|328.42|9
1738711220000|2025-02-04 23:20:20|331.31|328.61|331.33|328.63|331.33|328.63|331.3|328.6|7
1738711230000|2025-02-04 23:20:30|331.34|328.64|331.45|328.75|331.45|328.75|331.16|328.46|11
1738711240000|2025-02-04 23:20:40|331.46|328.76|331.52|328.82|331.55|328.85|331.45|328.75|15
1738711250000|2025-02-04 23:20:50|331.53|328.83|331.32|328.62|331.53|328.83|331.3|328.6|9
1738711260000|2025-02-04 23:21:00|331.28|328.58|331.06|328.36|331.29|328.59|331.06|328.36|11
1738711270000|2025-02-04 23:21:10|331.05|328.35|331.03|328.33|331.05|328.35|331.03|328.33|3
1738711280000|2025-02-04 23:21:20|331.09|328.39|331.19|328.49|331.2|328.5|331.09|328.39|9
1738711290000|2025-02-04 23:21:30|331.2|328.5|331.18|328.48|331.21|328.51|331.18|328.48|3
1738711300000|2025-02-04 23:21:40|331.19|328.49|331.28|328.58|331.28|328.58|331.19|328.49|10
1738711310000|2025-02-04 23:21:50|331.29|328.59|331.45|328.75|331.57|328.87|331.29|328.59|9
1738711320000|2025-02-04 23:22:00|331.42|328.72|331.36|328.66|331.42|328.72|331.26|328.56|12
1738711330000|2025-02-04 23:22:10|331.32|328.62|331.29|328.59|331.33|328.63|331.29|328.59|7
1738711340000|2025-02-04 23:22:20|331.28|328.58|331.35|328.65|331.43|328.73|331.28|328.58|11
1738711350000|2025-02-04 23:22:30|331.36|328.66|331.71|329.01|331.71|329.01|331.36|328.66|9
1738711360000|2025-02-04 23:22:40|331.77|329.07|331.92|329.22|331.99|329.29|331.77|329.07|10
1738711370000|2025-02-04 23:22:50|331.84|329.14|331.85|329.15|331.85|329.15|331.84|329.14|2
1738711380000|2025-02-04 23:23:00|331.84|329.14|331.8|329.1|331.84|329.14|331.8|329.1|6
1738711390000|2025-02-04 23:23:10|331.77|329.07|331.68|328.98|331.77|329.07|331.67|328.97|8
1738711400000|2025-02-04 23:23:20|331.67|328.97|331.57|328.87|331.68|328.98|331.56|328.86|7
1738711410000|2025-02-04 23:23:30|331.56|328.86|331.47|328.77|331.56|328.86|331.46|328.76|6
1738711420000|2025-02-04 23:23:40|331.38|328.68|331.39|328.69|331.39|328.69|331.38|328.68|4
1738711430000|2025-02-04 23:23:50|331.43|328.73|331.62|328.92|331.67|328.97|331.42|328.72|12
1738711440000|2025-02-04 23:24:00|331.58|328.88|332.04|329.34|332.04|329.34|331.58|328.88|14
1738711450000|2025-02-04 23:24:10|332.07|329.37|332.22|329.52|332.22|329.52|332.07|329.37|6
1738711460000|2025-02-04 23:24:20|332.21|329.51|332.12|329.42|332.22|329.52|332.12|329.42|8
1738711470000|2025-02-04 23:24:30|332.11|329.41|331.96|329.26|332.11|329.41|331.95|329.25|8
1738711480000|2025-02-04 23:24:40|331.95|329.25|331.95|329.25|331.95|329.25|331.95|329.25|1
1738711490000|2025-02-04 23:24:50|331.92|329.22|331.61|328.91|331.92|329.22|331.61|328.91|18
1738711500000|2025-02-04 23:25:00|331.6|328.9|331.59|328.89|331.61|328.91|331.58|328.88|8
1738711510000|2025-02-04 23:25:10|331.55|328.85|331.24|328.54|331.55|328.85|331.23|328.53|21
1738711520000|2025-02-04 23:25:20|331.26|328.56|331.23|328.53|331.26|328.56|331.22|328.52|6
1738711530000|2025-02-04 23:25:30|331.19|328.49|330.93|328.23|331.19|328.49|330.93|328.23|13
1738711540000|2025-02-04 23:25:40|330.92|328.22|330.92|328.22|330.92|328.22|330.86|328.16|12
1738711550000|2025-02-04 23:25:50|330.95|328.25|330.98|328.28|331.09|328.39|330.95|328.25|13
1738711560000|2025-02-04 23:26:00|330.97|328.27|330.93|328.23|330.98|328.28|330.93|328.23|5
1738711570000|2025-02-04 23:26:10|330.83|328.13|331.21|328.51|331.23|328.53|330.82|328.12|22
1738711580000|2025-02-04 23:26:20|331.2|328.5|331.3|328.6|331.3|328.6|331.2|328.5|11
1738711590000|2025-02-04 23:26:30|331.31|328.61|331.13|328.43|331.34|328.64|331.13|328.43|10
1738711600000|2025-02-04 23:26:40|331.12|328.42|331.18|328.48|331.19|328.49|331.12|328.42|7
1738711610000|2025-02-04 23:26:50|331.19|328.49|331.18|328.48|331.19|328.49|331.18|328.48|2
1738711620000|2025-02-04 23:27:00|331.08|328.38|331.05|328.35|331.15|328.45|331|328.3|11
1738711630000|2025-02-04 23:27:10|331.06|328.36|331.08|328.38|331.09|328.39|331.06|328.36|4
1738711640000|2025-02-04 23:27:20|331.07|328.37|331.09|328.39|331.09|328.39|331.07|328.37|3
1738711650000|2025-02-04 23:27:30|331.07|328.37|330.92|328.22|331.09|328.39|330.86|328.16|12
1738711660000|2025-02-04 23:27:40|330.96|328.26|330.98|328.28|330.98|328.28|330.96|328.26|3
1738711670000|2025-02-04 23:27:50|330.99|328.29|331.02|328.32|331.02|328.32|330.99|328.29|4
1738711680000|2025-02-04 23:28:00|331.04|328.34|331.05|328.35|331.07|328.37|330.98|328.28|14
1738711690000|2025-02-04 23:28:10|331.08|328.38|330.95|328.25|331.09|328.39|330.95|328.25|7
1738711700000|2025-02-04 23:28:20|330.98|328.28|330.95|328.25|330.98|328.28|330.93|328.23|8
1738711710000|2025-02-04 23:28:30|330.96|328.26|331.23|328.53|331.23|328.53|330.96|328.26|7
1738711720000|2025-02-04 23:28:40|331.21|328.51|331.19|328.49|331.22|328.52|331.18|328.48|9
1738711730000|2025-02-04 23:28:50|331.18|328.48|331.1|328.4|331.18|328.48|331.1|328.4|4
1738711740000|2025-02-04 23:29:00|331.03|328.33|330.92|328.22|331.04|328.34|330.92|328.22|11
1738711750000|2025-02-04 23:29:10|330.93|328.23|330.93|328.23|330.93|328.23|330.93|328.23|1
1738711760000|2025-02-04 23:29:20|330.94|328.24|330.99|328.29|331.04|328.34|330.94|328.24|8
1738711770000|2025-02-04 23:29:30|331|328.3|330.96|328.26|331|328.3|330.95|328.25|7
1738711780000|2025-02-04 23:29:40|330.97|328.27|330.85|328.15|330.98|328.28|330.85|328.15|9
1738711790000|2025-02-04 23:29:50|330.86|328.16|330.82|328.12|330.86|328.16|330.82|328.12|2
1738711800000|2025-02-04 23:30:00|330.84|328.14|331.08|328.38|331.08|328.38|330.84|328.14|19
1738711810000|2025-02-04 23:30:10|331.09|328.39|331.18|328.48|331.18|328.48|331.09|328.39|8
1738711820000|2025-02-04 23:30:20|331.19|328.49|331.31|328.61|331.31|328.61|331.16|328.46|12
1738711830000|2025-02-04 23:30:30|331.32|328.62|331.55|328.85|331.56|328.86|331.32|328.62|9
1738711840000|2025-02-04 23:30:40|331.56|328.86|331.46|328.76|331.56|328.86|331.36|328.66|12
1738711850000|2025-02-04 23:30:50|331.45|328.75|331.23|328.53|331.46|328.76|331.23|328.53|8
1738711860000|2025-02-04 23:31:00|331.14|328.44|330.86|328.16|331.14|328.44|330.8|328.1|17
1738711870000|2025-02-04 23:31:10|330.83|328.13|330.74|328.04|330.85|328.15|330.74|328.04|11
1738711880000|2025-02-04 23:31:20|330.73|328.03|330.68|327.98|330.73|328.03|330.68|327.98|8
1738711890000|2025-02-04 23:31:30|330.56|327.86|330.32|327.62|330.56|327.86|330.32|327.62|12
1738711900000|2025-02-04 23:31:40|330.31|327.61|330.07|327.37|330.35|327.65|330.06|327.36|19
1738711910000|2025-02-04 23:31:50|330.08|327.38|330.03|327.33|330.08|327.38|330.01|327.31|7
1738711920000|2025-02-04 23:32:00|330.02|327.32|329.99|327.29|330.02|327.32|329.98|327.28|6
1738711930000|2025-02-04 23:32:10|330.02|327.32|330.33|327.63|330.33|327.63|330.02|327.32|13
1738711940000|2025-02-04 23:32:20|330.29|327.59|330.39|327.69|330.39|327.69|330.28|327.58|10
1738711950000|2025-02-04 23:32:30|330.42|327.72|330.52|327.82|330.55|327.85|330.42|327.72|9
1738711960000|2025-02-04 23:32:40|330.53|327.83|330.52|327.82|330.54|327.84|330.52|327.82|5
1738711970000|2025-02-04 23:32:50|330.49|327.79|330.49|327.79|330.49|327.79|330.49|327.79|1
1738711980000|2025-02-04 23:33:00|330.45|327.75|330.4|327.7|330.5|327.8|330.29|327.59|14
1738711990000|2025-02-04 23:33:10|330.43|327.73|330.6|327.9|330.68|327.98|330.43|327.73|18
1738712000000|2025-02-04 23:33:20|330.59|327.89|330.64|327.94|330.64|327.94|330.54|327.84|7
1738712010000|2025-02-04 23:33:30|330.65|327.95|330.91|328.21|330.91|328.21|330.65|327.95|13
1738712020000|2025-02-04 23:33:40|331|328.3|330.99|328.29|331.12|328.42|330.99|328.29|9
1738712030000|2025-02-04 23:33:50|331|328.3|330.93|328.23|331|328.3|330.93|328.23|4
1738712040000|2025-02-04 23:34:00|330.92|328.22|330.89|328.19|330.92|328.22|330.89|328.19|6
1738712050000|2025-02-04 23:34:10|330.87|328.17|330.84|328.14|330.87|328.17|330.78|328.08|14
1738712060000|2025-02-04 23:34:20|330.83|328.13|330.62|327.92|330.84|328.14|330.62|327.92|7
1738712070000|2025-02-04 23:34:30|330.6|327.9|330.6|327.9|330.6|327.9|330.57|327.87|4
1738712080000|2025-02-04 23:34:40|330.63|327.93|330.68|327.98|330.75|328.05|330.63|327.93|7
1738712090000|2025-02-04 23:34:50|330.72|328.02|330.82|328.12|330.82|328.12|330.72|328.02|10
1738712100000|2025-02-04 23:35:00|330.83|328.13|331.25|328.55|331.25|328.55|330.83|328.13|14
1738712110000|2025-02-04 23:35:10|331.28|328.58|331.28|328.58|331.32|328.62|331.25|328.55|10
1738712120000|2025-02-04 23:35:20|331.29|328.59|331.21|328.51|331.35|328.65|331.2|328.5|11
1738712130000|2025-02-04 23:35:30|331.26|328.56|331.38|328.68|331.42|328.72|331.14|328.44|10
1738712140000|2025-02-04 23:35:40|331.37|328.67|331.25|328.55|331.37|328.67|331.25|328.55|16
1738712150000|2025-02-04 23:35:50|331.26|328.56|331.06|328.36|331.26|328.56|331.06|328.36|11
1738712160000|2025-02-04 23:36:00|331.05|328.35|330.89|328.19|331.05|328.35|330.86|328.16|11
1738712170000|2025-02-04 23:36:10|330.86|328.16|331.04|328.34|331.04|328.34|330.86|328.16|12
1738712180000|2025-02-04 23:36:20|331|328.3|331.12|328.42|331.12|328.42|330.99|328.29|14
1738712190000|2025-02-04 23:36:30|331.13|328.43|331.23|328.53|331.23|328.53|331.13|328.43|5
1738712200000|2025-02-04 23:36:40|331.24|328.54|331.15|328.45|331.25|328.55|331.15|328.45|7
1738712210000|2025-02-04 23:36:50|331.14|328.44|331.13|328.43|331.15|328.45|331.13|328.43|4
1738712220000|2025-02-04 23:37:00|331.05|328.35|330.98|328.28|331.08|328.38|330.98|328.28|7
1738712230000|2025-02-04 23:37:10|330.97|328.27|330.86|328.16|330.97|328.27|330.86|328.16|10
1738712240000|2025-02-04 23:37:20|330.87|328.17|331|328.3|331.04|328.34|330.87|328.17|10
1738712250000|2025-02-04 23:37:30|331.01|328.31|330.95|328.25|331.02|328.32|330.95|328.25|7
1738712260000|2025-02-04 23:37:40|330.96|328.26|330.97|328.27|331.01|328.31|330.95|328.25|8
1738712270000|2025-02-04 23:37:50|330.93|328.23|330.84|328.14|330.96|328.26|330.84|328.14|9
1738712280000|2025-02-04 23:38:00|330.76|328.06|330.67|327.97|330.77|328.07|330.6|327.9|11
1738712290000|2025-02-04 23:38:10|330.68|327.98|330.68|327.98|330.72|328.02|330.67|327.97|9
1738712300000|2025-02-04 23:38:20|330.69|327.99|330.73|328.03|330.73|328.03|330.69|327.99|5
1738712310000|2025-02-04 23:38:30|330.74|328.04|330.96|328.26|330.96|328.26|330.74|328.04|10
1738712320000|2025-02-04 23:38:40|330.97|328.27|330.98|328.28|330.99|328.29|330.96|328.26|7
1738712330000|2025-02-04 23:38:50|330.99|328.29|330.99|328.29|330.99|328.29|330.99|328.29|1
1738712340000|2025-02-04 23:39:00|330.93|328.23|330.62|327.92|330.93|328.23|330.62|327.92|14
1738712350000|2025-02-04 23:39:10|330.6|327.9|330.81|328.11|330.81|328.11|330.6|327.9|9
1738712360000|2025-02-04 23:39:20|330.77|328.07|330.71|328.01|330.77|328.07|330.69|327.99|7
1738712370000|2025-02-04 23:39:30|330.72|328.02|330.89|328.19|330.89|328.19|330.72|328.02|10
1738712380000|2025-02-04 23:39:40|330.9|328.2|330.78|328.08|330.9|328.2|330.75|328.05|11
1738712390000|2025-02-04 23:39:50|330.82|328.12|330.89|328.19|330.89|328.19|330.82|328.12|7
1738712400000|2025-02-04 23:40:00|330.9|328.2|330.77|328.07|330.9|328.2|330.76|328.06|12
1738712410000|2025-02-04 23:40:10|330.8|328.1|330.89|328.19|330.89|328.19|330.8|328.1|7
1738712420000|2025-02-04 23:40:20|330.85|328.15|331.1|328.4|331.16|328.46|330.85|328.15|14
1738712430000|2025-02-04 23:40:30|331.12|328.42|331.27|328.57|331.27|328.57|331.12|328.42|8
1738712440000|2025-02-04 23:40:40|331.28|328.58|331.27|328.57|331.3|328.6|331.25|328.55|8
1738712450000|2025-02-04 23:40:50|331.31|328.61|331.28|328.58|331.34|328.64|331.28|328.58|5
1738712460000|2025-02-04 23:41:00|331.29|328.59|331.34|328.64|331.34|328.64|331.29|328.59|4
1738712470000|2025-02-04 23:41:10|331.35|328.65|331.36|328.66|331.36|328.66|331.29|328.59|7
1738712480000|2025-02-04 23:41:20|331.3|328.6|331.22|328.52|331.3|328.6|331.22|328.52|8
1738712490000|2025-02-04 23:41:30|331.11|328.41|330.89|328.19|331.11|328.41|330.89|328.19|16
1738712500000|2025-02-04 23:41:40|330.87|328.17|330.92|328.22|330.92|328.22|330.78|328.08|12
1738712510000|2025-02-04 23:41:50|330.89|328.19|330.79|328.09|330.9|328.2|330.75|328.05|10
1738712520000|2025-02-04 23:42:00|330.76|328.06|330.65|327.95|330.77|328.07|330.65|327.95|12
1738712530000|2025-02-04 23:42:10|330.68|327.98|330.68|327.98|330.7|328|330.65|327.95|9
1738712540000|2025-02-04 23:42:20|330.69|327.99|330.73|328.03|330.73|328.03|330.69|327.99|3
1738712550000|2025-02-04 23:42:30|330.74|328.04|330.83|328.13|330.91|328.21|330.74|328.04|8
1738712560000|2025-02-04 23:42:40|330.84|328.14|330.76|328.06|330.86|328.16|330.75|328.05|11
1738712570000|2025-02-04 23:42:50|330.77|328.07|330.8|328.1|330.8|328.1|330.77|328.07|4
1738712580000|2025-02-04 23:43:00|330.84|328.14|330.93|328.23|330.93|328.23|330.84|328.14|5
1738712590000|2025-02-04 23:43:10|330.96|328.26|331.12|328.42|331.13|328.43|330.96|328.26|11
1738712610000|2025-02-04 23:43:30|331.14|328.44|331.14|328.44|331.14|328.44|331.14|328.44|1
1738712620000|2025-02-04 23:43:40|331.16|328.46|331.26|328.56|331.28|328.58|331.16|328.46|8
1738712630000|2025-02-04 23:43:50|331.28|328.58|331.32|328.62|331.32|328.62|331.25|328.55|6
1738712640000|2025-02-04 23:44:00|331.33|328.63|331.29|328.59|331.33|328.63|331.28|328.58|4
1738712650000|2025-02-04 23:44:10|331.3|328.6|331.23|328.53|331.3|328.6|331.23|328.53|8
1738712660000|2025-02-04 23:44:20|331.24|328.54|331.16|328.46|331.24|328.54|331.16|328.46|5
1738712670000|2025-02-04 23:44:30|331.15|328.45|331.13|328.43|331.15|328.45|331.13|328.43|4
1738712680000|2025-02-04 23:44:40|331.16|328.46|331.15|328.45|331.16|328.46|331.12|328.42|6
1738712690000|2025-02-04 23:44:50|331.14|328.44|331.08|328.38|331.14|328.44|331.07|328.37|6
1738712700000|2025-02-04 23:45:00|331.07|328.37|331.02|328.32|331.14|328.44|330.94|328.24|16
1738712710000|2025-02-04 23:45:10|331.07|328.37|331.22|328.52|331.22|328.52|331.07|328.37|9
1738712720000|2025-02-04 23:45:20|331.26|328.56|331.23|328.53|331.39|328.69|331.19|328.49|15
1738712730000|2025-02-04 23:45:30|331.27|328.57|331.35|328.65|331.35|328.65|331.27|328.57|5
1738712740000|2025-02-04 23:45:40|331.36|328.66|331.57|328.87|331.59|328.89|331.36|328.66|10
1738712750000|2025-02-04 23:45:50|331.51|328.81|331.56|328.86|331.64|328.94|331.5|328.8|15
1738712760000|2025-02-04 23:46:00|331.57|328.87|331.5|328.8|331.59|328.89|331.47|328.77|8
1738712770000|2025-02-04 23:46:10|331.53|328.83|331.37|328.67|331.54|328.84|331.37|328.67|13
1738712780000|2025-02-04 23:46:20|331.38|328.68|331.43|328.73|331.46|328.76|331.19|328.49|26
1738712790000|2025-02-04 23:46:30|331.42|328.72|331.38|328.68|331.42|328.72|331.37|328.67|5
1738712800000|2025-02-04 23:46:40|331.39|328.69|331.52|328.82|331.52|328.82|331.39|328.69|7
1738712810000|2025-02-04 23:46:50|331.53|328.83|331.37|328.67|331.53|328.83|331.32|328.62|12
1738712820000|2025-02-04 23:47:00|331.32|328.62|331.36|328.66|331.36|328.66|331.13|328.43|14
1738712830000|2025-02-04 23:47:10|331.35|328.65|331.03|328.33|331.35|328.65|331.03|328.33|17
1738712840000|2025-02-04 23:47:20|331.02|328.32|330.9|328.2|331.02|328.32|330.9|328.2|8
1738712850000|2025-02-04 23:47:30|330.91|328.21|330.77|328.07|330.91|328.21|330.76|328.06|9
1738712860000|2025-02-04 23:47:40|330.76|328.06|330.97|328.27|330.97|328.27|330.76|328.06|7
1738712870000|2025-02-04 23:47:50|330.98|328.28|331.05|328.35|331.05|328.35|330.98|328.28|4
1738712880000|2025-02-04 23:48:00|331.01|328.31|331.13|328.43|331.13|328.43|331|328.3|9
1738712890000|2025-02-04 23:48:10|331.14|328.44|331.29|328.59|331.31|328.61|331.14|328.44|10
1738712900000|2025-02-04 23:48:20|331.3|328.6|331.52|328.82|331.52|328.82|331.3|328.6|10
1738712910000|2025-02-04 23:48:30|331.53|328.83|331.6|328.9|331.66|328.96|331.53|328.83|9
1738712920000|2025-02-04 23:48:40|331.53|328.83|331.64|328.94|331.64|328.94|331.53|328.83|8
1738712930000|2025-02-04 23:48:50|331.61|328.91|331.5|328.8|331.61|328.91|331.41|328.71|17
1738712940000|2025-02-04 23:49:00|331.76|329.06|331.67|328.97|331.76|329.06|331.66|328.96|14
1738712950000|2025-02-04 23:49:10|331.68|328.98|331.56|328.86|331.71|329.01|331.56|328.86|7
1738712960000|2025-02-04 23:49:20|331.54|328.84|331.52|328.82|331.54|328.84|331.47|328.77|9
1738712970000|2025-02-04 23:49:30|331.53|328.83|331.59|328.89|331.59|328.89|331.53|328.83|8
1738712980000|2025-02-04 23:49:40|331.69|328.99|331.78|329.08|331.78|329.08|331.69|328.99|13
1738712990000|2025-02-04 23:49:50|331.69|328.99|331.71|329.01|331.72|329.02|331.69|328.99|8
1738713000000|2025-02-04 23:50:00|331.69|328.99|331.46|328.76|331.69|328.99|331.45|328.75|19
1738713010000|2025-02-04 23:50:10|331.43|328.73|331.44|328.74|331.44|328.74|331.4|328.7|7
1738713020000|2025-02-04 23:50:20|331.45|328.75|331.34|328.64|331.45|328.75|331.34|328.64|7
1738713030000|2025-02-04 23:50:30|331.35|328.65|331.53|328.83|331.53|328.83|331.35|328.65|9
1738713040000|2025-02-04 23:50:40|331.54|328.84|331.61|328.91|331.61|328.91|331.54|328.84|6
1738713050000|2025-02-04 23:50:50|331.57|328.87|331.48|328.78|331.58|328.88|331.48|328.78|8
1738713060000|2025-02-04 23:51:00|331.44|328.74|331.47|328.77|331.51|328.81|331.34|328.64|15
1738713070000|2025-02-04 23:51:10|331.48|328.78|331.57|328.87|331.57|328.87|331.48|328.78|7
1738713080000|2025-02-04 23:51:20|331.58|328.88|331.6|328.9|331.6|328.9|331.58|328.88|3
1738713090000|2025-02-04 23:51:30|331.64|328.94|331.53|328.83|331.64|328.94|331.53|328.83|8
1738713100000|2025-02-04 23:51:40|331.54|328.84|331.53|328.83|331.62|328.92|331.53|328.83|7
1738713110000|2025-02-04 23:51:50|331.54|328.84|331.57|328.87|331.57|328.87|331.52|328.82|6
1738713120000|2025-02-04 23:52:00|331.58|328.88|331.8|329.1|331.8|329.1|331.58|328.88|13
1738713130000|2025-02-04 23:52:10|331.85|329.15|332|329.3|332.06|329.36|331.85|329.15|16
1738713140000|2025-02-04 23:52:20|332.05|329.35|332.14|329.44|332.29|329.59|332|329.3|13
1738713150000|2025-02-04 23:52:30|332.15|329.45|331.91|329.21|332.15|329.45|331.89|329.19|12
1738713160000|2025-02-04 23:52:40|331.92|329.22|331.92|329.22|331.95|329.25|331.92|329.22|6
1738713170000|2025-02-04 23:52:50|331.93|329.23|331.99|329.29|331.99|329.29|331.93|329.23|4
1738713180000|2025-02-04 23:53:00|331.98|329.28|332.09|329.39|332.09|329.39|331.98|329.28|5
1738713190000|2025-02-04 23:53:10|332.1|329.4|332.1|329.4|332.16|329.46|332.1|329.4|11
1738713200000|2025-02-04 23:53:20|332.11|329.41|332.41|329.71|332.41|329.71|332.11|329.41|19
1738713210000|2025-02-04 23:53:30|332.42|329.72|332.83|330.13|332.83|330.13|332.42|329.72|20
1738713220000|2025-02-04 23:53:40|332.86|330.16|333.09|330.39|333.13|330.43|332.86|330.16|20
1738713230000|2025-02-04 23:53:50|333.04|330.34|332.69|329.99|333.04|330.34|332.65|329.95|15
1738713240000|2025-02-04 23:54:00|332.7|330|332.6|329.9|332.7|330|332.34|329.64|25
1738713250000|2025-02-04 23:54:10|332.57|329.87|332.39|329.69|332.59|329.89|332.38|329.68|8
1738713260000|2025-02-04 23:54:20|332.4|329.7|332.42|329.72|332.47|329.77|332.38|329.68|12
1738713270000|2025-02-04 23:54:30|332.43|329.73|332.34|329.64|332.43|329.73|332.32|329.62|12
1738713280000|2025-02-04 23:54:40|332.31|329.61|332.15|329.45|332.34|329.64|332.15|329.45|13
1738713290000|2025-02-04 23:54:50|332.12|329.42|332.49|329.79|332.53|329.83|332.12|329.42|16
1738713300000|2025-02-04 23:55:00|332.5|329.8|332.61|329.91|332.68|329.98|332.5|329.8|12
1738713310000|2025-02-04 23:55:10|332.62|329.92|332.53|329.83|332.63|329.93|332.53|329.83|8
1738713320000|2025-02-04 23:55:20|332.55|329.85|332.19|329.49|332.55|329.85|332.18|329.48|18
1738713330000|2025-02-04 23:55:30|332.16|329.46|332.14|329.44|332.17|329.47|332.13|329.43|4
1738713340000|2025-02-04 23:55:40|332.15|329.45|332.12|329.42|332.2|329.5|332.1|329.4|12
1738713350000|2025-02-04 23:55:50|332.13|329.43|332.28|329.58|332.28|329.58|332.13|329.43|7
1738713360000|2025-02-04 23:56:00|332.29|329.59|332.12|329.42|332.29|329.59|332.12|329.42|9
1738713370000|2025-02-04 23:56:10|332.11|329.41|332.13|329.43|332.13|329.43|332.1|329.4|5
1738713380000|2025-02-04 23:56:20|332.14|329.44|331.93|329.23|332.14|329.44|331.92|329.22|9
1738713390000|2025-02-04 23:56:30|331.89|329.19|331.82|329.12|331.9|329.2|331.79|329.09|8
1738713400000|2025-02-04 23:56:40|331.84|329.14|331.97|329.27|331.97|329.27|331.84|329.14|5
1738713410000|2025-02-04 23:56:50|331.88|329.18|331.8|329.1|331.88|329.18|331.76|329.06|12
1738713420000|2025-02-04 23:57:00|331.82|329.12|331.86|329.16|331.86|329.16|331.82|329.12|4
1738713430000|2025-02-04 23:57:10|331.82|329.12|331.67|328.97|331.82|329.12|331.62|328.92|12
1738713440000|2025-02-04 23:57:20|331.64|328.94|331.66|328.96|331.68|328.98|331.58|328.88|11
1738713450000|2025-02-04 23:57:30|331.67|328.97|331.78|329.08|331.78|329.08|331.67|328.97|7
1738713460000|2025-02-04 23:57:40|331.74|329.04|331.75|329.05|331.76|329.06|331.74|329.04|4
1738713470000|2025-02-04 23:57:50|331.76|329.06|331.83|329.13|331.83|329.13|331.75|329.05|9
1738713480000|2025-02-04 23:58:00|331.84|329.14|331.82|329.12|331.84|329.14|331.81|329.11|3
1738713490000|2025-02-04 23:58:10|331.83|329.13|331.71|329.01|331.83|329.13|331.7|329|8
1738713500000|2025-02-04 23:58:20|331.65|328.95|331.67|328.97|331.68|328.98|331.65|328.95|6
1738713510000|2025-02-04 23:58:30|331.68|328.98|331.66|328.96|331.68|328.98|331.66|328.96|3
1738713520000|2025-02-04 23:58:40|331.62|328.92|331.65|328.95|331.65|328.95|331.62|328.92|4
1738713530000|2025-02-04 23:58:50|331.66|328.96|331.63|328.93|331.66|328.96|331.63|328.93|6
1738713540000|2025-02-04 23:59:00|331.64|328.94|331.59|328.89|331.65|328.95|331.59|328.89|13
1738713550000|2025-02-04 23:59:10|331.57|328.87|331.46|328.76|331.58|328.88|331.46|328.76|8
1738713560000|2025-02-04 23:59:20|331.43|328.73|331.4|328.7|331.43|328.73|331.37|328.67|11
1738713570000|2025-02-04 23:59:30|331.39|328.69|331.39|328.69|331.39|328.69|331.39|328.69|1
1738713590000|2025-02-04 23:59:50|331.36|328.66|331.31|328.61|331.36|328.66|331.3|328.6|3
1738713600000|2025-02-05 00:00:00|331.33|328.63|331.11|328.41|331.43|328.73|331.11|328.41|15
1738713610000|2025-02-05 00:00:10|331.14|328.44|330.42|327.72|331.14|328.44|330.41|327.71|22
1738713620000|2025-02-05 00:00:20|330.4|327.7|330.26|327.56|330.41|327.71|330.24|327.54|18
1738713630000|2025-02-05 00:00:30|330.3|327.6|330.7|328|330.7|328|330.3|327.6|20
1738713640000|2025-02-05 00:00:40|330.73|328.03|330.92|328.22|330.95|328.25|330.7|328|19
1738713650000|2025-02-05 00:00:50|330.93|328.23|331|328.3|331|328.3|330.89|328.19|11
1738713660000|2025-02-05 00:01:00|331.01|328.31|331.21|328.51|331.21|328.51|331|328.3|12
1738713670000|2025-02-05 00:01:10|331.15|328.45|331|328.3|331.15|328.45|330.99|328.29|17
1738713680000|2025-02-05 00:01:20|331.01|328.31|331.13|328.43|331.13|328.43|331.01|328.31|7
1738713690000|2025-02-05 00:01:30|331.14|328.44|331.22|328.52|331.23|328.53|331.07|328.37|13
1738713700000|2025-02-05 00:01:40|331.19|328.49|331.15|328.45|331.19|328.49|331.12|328.42|12
1738713710000|2025-02-05 00:01:50|331.08|328.38|330.89|328.19|331.08|328.38|330.86|328.16|9
1738713720000|2025-02-05 00:02:00|330.86|328.16|330.38|327.68|330.86|328.16|330.34|327.64|21
1738713730000|2025-02-05 00:02:10|330.37|327.67|330.56|327.86|330.56|327.86|330.3|327.6|14
1738713740000|2025-02-05 00:02:20|330.57|327.87|330.83|328.13|330.83|328.13|330.5|327.8|17
1738713750000|2025-02-05 00:02:30|330.86|328.16|330.85|328.15|331.1|328.4|330.76|328.06|17
1738713760000|2025-02-05 00:02:40|330.79|328.09|330.52|327.82|330.79|328.09|330.52|327.82|15
1738713770000|2025-02-05 00:02:50|330.51|327.81|330.76|328.06|330.83|328.13|330.51|327.81|13
1738713780000|2025-02-05 00:03:00|330.75|328.05|330.63|327.93|330.75|328.05|330.63|327.93|13
1738713790000|2025-02-05 00:03:10|330.62|327.92|330.38|327.68|330.62|327.92|330.38|327.68|13
1738713800000|2025-02-05 00:03:20|330.31|327.61|330.1|327.4|330.31|327.61|330.09|327.39|14
1738713810000|2025-02-05 00:03:30|330.13|327.43|330.26|327.56|330.47|327.77|330.13|327.43|10
1738713820000|2025-02-05 00:03:40|330.28|327.58|330.48|327.78|330.55|327.85|330.28|327.58|17
1738713830000|2025-02-05 00:03:50|330.5|327.8|330.73|328.03|330.79|328.09|330.5|327.8|13
1738713840000|2025-02-05 00:04:00|330.65|327.95|330.34|327.64|330.66|327.96|330.33|327.63|16
1738713850000|2025-02-05 00:04:10|330.35|327.65|330.84|328.14|330.84|328.14|330.35|327.65|14
1738713860000|2025-02-05 00:04:20|330.86|328.16|331.1|328.4|331.1|328.4|330.86|328.16|11
1738713870000|2025-02-05 00:04:30|331.05|328.35|331.21|328.51|331.21|328.51|330.91|328.21|20
1738713880000|2025-02-05 00:04:40|331.22|328.52|331.17|328.47|331.22|328.52|331.14|328.44|11
1738713890000|2025-02-05 00:04:50|331.16|328.46|331.18|328.48|331.44|328.74|331.15|328.45|21
1738713900000|2025-02-05 00:05:00|331.17|328.47|331.43|328.73|331.48|328.78|331.17|328.47|14
1738713910000|2025-02-05 00:05:10|331.44|328.74|331.58|328.88|331.58|328.88|331.44|328.74|8
1738713920000|2025-02-05 00:05:20|331.54|328.84|331.53|328.83|331.54|328.84|331.33|328.63|19
1738713930000|2025-02-05 00:05:30|331.54|328.84|331.55|328.85|331.57|328.87|331.54|328.84|6
1738713940000|2025-02-05 00:05:40|331.52|328.82|331.1|328.4|331.54|328.84|331.1|328.4|16
1738713950000|2025-02-05 00:05:50|331.04|328.34|331.24|328.54|331.24|328.54|330.96|328.26|13
1738713960000|2025-02-05 00:06:00|331.14|328.44|330.72|328.02|331.17|328.47|330.69|327.99|14
1738713970000|2025-02-05 00:06:10|330.73|328.03|330.89|328.19|330.89|328.19|330.73|328.03|10
1738713980000|2025-02-05 00:06:20|330.99|328.29|331.03|328.33|331.15|328.45|330.99|328.29|10
1738713990000|2025-02-05 00:06:30|331.06|328.36|331.11|328.41|331.11|328.41|331.06|328.36|4
1738714000000|2025-02-05 00:06:40|331.12|328.42|330.58|327.88|331.12|328.42|330.56|327.86|20
1738714010000|2025-02-05 00:06:50|330.59|327.89|330.86|328.16|330.86|328.16|330.53|327.83|20
1738714020000|2025-02-05 00:07:00|330.85|328.15|331.11|328.41|331.11|328.41|330.77|328.07|20
1738714030000|2025-02-05 00:07:10|331.12|328.42|330.94|328.24|331.15|328.45|330.94|328.24|15
1738714040000|2025-02-05 00:07:20|330.95|328.25|330.7|328|330.95|328.25|330.7|328|14
1738714050000|2025-02-05 00:07:30|330.65|327.95|330.56|327.86|330.65|327.95|330.49|327.79|9
1738714060000|2025-02-05 00:07:40|330.57|327.87|330.38|327.68|330.57|327.87|330.35|327.65|13
1738714070000|2025-02-05 00:07:50|330.46|327.76|330.35|327.65|330.49|327.79|330.35|327.65|12
1738714080000|2025-02-05 00:08:00|330.36|327.66|330.26|327.56|330.51|327.81|330.25|327.55|13
1738714090000|2025-02-05 00:08:10|330.25|327.55|330.58|327.88|330.66|327.96|330.25|327.55|19
1738714100000|2025-02-05 00:08:20|330.56|327.86|330.62|327.92|330.62|327.92|330.45|327.75|16
1738714110000|2025-02-05 00:08:30|330.6|327.9|330.68|327.98|330.68|327.98|330.47|327.77|9
1738714120000|2025-02-05 00:08:40|330.69|327.99|330.24|327.54|330.69|327.99|330.24|327.54|17
1738714130000|2025-02-05 00:08:50|330.23|327.53|330.17|327.47|330.25|327.55|330.03|327.33|19
1738714140000|2025-02-05 00:09:00|330.11|327.41|330.09|327.39|330.12|327.42|330.07|327.37|12
1738714150000|2025-02-05 00:09:10|330.12|327.42|329.93|327.23|330.15|327.45|329.92|327.22|13
1738714160000|2025-02-05 00:09:20|330.04|327.34|330.17|327.47|330.37|327.67|330.04|327.34|17
1738714170000|2025-02-05 00:09:30|330.15|327.45|330.18|327.48|330.18|327.48|330.07|327.37|10
1738714180000|2025-02-05 00:09:40|330.22|327.52|330.19|327.49|330.28|327.58|330.16|327.46|11
1738714190000|2025-02-05 00:09:50|330.2|327.5|330.16|327.46|330.27|327.57|330.16|327.46|7
1738714200000|2025-02-05 00:10:00|330.14|327.44|329.96|327.26|330.14|327.44|329.96|327.26|17
1738714210000|2025-02-05 00:10:10|329.97|327.27|330.04|327.34|330.04|327.34|329.97|327.27|6
1738714220000|2025-02-05 00:10:20|330|327.3|330.15|327.45|330.22|327.52|329.98|327.28|16
1738714230000|2025-02-05 00:10:30|330.12|327.42|330.27|327.57|330.27|327.57|330.04|327.34|12
1738714240000|2025-02-05 00:10:40|330.36|327.66|330.69|327.99|330.78|328.08|330.36|327.66|14
1738714250000|2025-02-05 00:10:50|330.68|327.98|330.66|327.96|330.69|327.99|330.46|327.76|14
1738714260000|2025-02-05 00:11:00|330.67|327.97|330.8|328.1|330.8|328.1|330.67|327.97|7
1738714270000|2025-02-05 00:11:10|330.81|328.11|330.56|327.86|330.82|328.12|330.55|327.85|14
1738714280000|2025-02-05 00:11:20|330.49|327.79|330.59|327.89|330.59|327.89|330.46|327.76|10
1738714290000|2025-02-05 00:11:30|330.62|327.92|330.56|327.86|330.73|328.03|330.56|327.86|16
1738714300000|2025-02-05 00:11:40|330.55|327.85|330.28|327.58|330.55|327.85|330.18|327.48|19
1738714310000|2025-02-05 00:11:50|330.29|327.59|330.21|327.51|330.29|327.59|330.2|327.5|5
1738714320000|2025-02-05 00:12:00|330.22|327.52|330.75|328.05|330.75|328.05|330.22|327.52|17
1738714330000|2025-02-05 00:12:10|330.76|328.06|330.89|328.19|330.89|328.19|330.76|328.06|8
1738714340000|2025-02-05 00:12:20|330.9|328.2|330.92|328.22|330.92|328.22|330.87|328.17|7
1738714350000|2025-02-05 00:12:30|330.93|328.23|330.48|327.78|330.93|328.23|330.48|327.78|12
1738714360000|2025-02-05 00:12:40|330.41|327.71|330.53|327.83|330.53|327.83|330.39|327.69|8
1738714370000|2025-02-05 00:12:50|330.54|327.84|330.67|327.97|330.7|328|330.54|327.84|9
1738714380000|2025-02-05 00:13:00|330.7|328|330.84|328.14|330.84|328.14|330.7|328|12
1738714390000|2025-02-05 00:13:10|330.85|328.15|330.62|327.92|330.85|328.15|330.62|327.92|7
1738714400000|2025-02-05 00:13:20|330.63|327.93|330.68|327.98|330.68|327.98|330.62|327.92|9
1738714410000|2025-02-05 00:13:30|330.64|327.94|330.48|327.78|330.64|327.94|330.41|327.71|12
1738714420000|2025-02-05 00:13:40|330.45|327.75|330.63|327.93|330.63|327.93|330.45|327.75|8
1738714430000|2025-02-05 00:13:50|330.64|327.94|330.83|328.13|330.83|328.13|330.64|327.94|9
1738714440000|2025-02-05 00:14:00|330.84|328.14|331.07|328.37|331.21|328.51|330.84|328.14|17
1738714450000|2025-02-05 00:14:10|331.02|328.32|330.74|328.04|331.03|328.33|330.73|328.03|12
1738714460000|2025-02-05 00:14:20|330.73|328.03|330.85|328.15|330.85|328.15|330.73|328.03|8
1738714470000|2025-02-05 00:14:30|330.76|328.06|330.59|327.89|330.78|328.08|330.53|327.83|14
1738714480000|2025-02-05 00:14:40|330.58|327.88|330.62|327.92|330.68|327.98|330.58|327.88|7
1738714490000|2025-02-05 00:14:50|330.61|327.91|330.65|327.95|330.66|327.96|330.57|327.87|11
1738714500000|2025-02-05 00:15:00|330.66|327.96|330.4|327.7|330.67|327.97|330.33|327.63|19
1738714510000|2025-02-05 00:15:10|330.37|327.67|330.75|328.05|330.76|328.06|330.37|327.67|17
1738714520000|2025-02-05 00:15:20|330.78|328.08|330.94|328.24|330.94|328.24|330.78|328.08|6
1738714530000|2025-02-05 00:15:30|330.88|328.18|330.67|327.97|330.88|328.18|330.66|327.96|14
1738714540000|2025-02-05 00:15:40|330.66|327.96|330.91|328.21|330.91|328.21|330.66|327.96|10
1738714550000|2025-02-05 00:15:50|330.92|328.22|330.6|327.9|330.93|328.23|330.6|327.9|14
1738714560000|2025-02-05 00:16:00|330.56|327.86|330.25|327.55|330.56|327.86|330.21|327.51|16
1738714570000|2025-02-05 00:16:10|330.26|327.56|330.22|327.52|330.26|327.56|330.21|327.51|7
1738714580000|2025-02-05 00:16:20|330.17|327.47|329.9|327.2|330.17|327.47|329.87|327.17|16
1738714590000|2025-02-05 00:16:30|329.91|327.21|329.82|327.12|329.91|327.21|329.8|327.1|13
1738714600000|2025-02-05 00:16:40|329.88|327.18|330.33|327.63|330.35|327.65|329.88|327.18|21
1738714610000|2025-02-05 00:16:50|330.34|327.64|330.09|327.39|330.34|327.64|330.08|327.38|11
1738714620000|2025-02-05 00:17:00|330.1|327.4|329.78|327.08|330.1|327.4|329.78|327.08|18
1738714630000|2025-02-05 00:17:10|329.73|327.03|329.79|327.09|329.79|327.09|329.64|326.94|11
1738714640000|2025-02-05 00:17:20|329.78|327.08|329.52|326.82|329.78|327.08|329.52|326.82|14
1738714650000|2025-02-05 00:17:30|329.51|326.81|329.61|326.91|329.61|326.91|329.5|326.8|6
1738714660000|2025-02-05 00:17:40|329.63|326.93|329.8|327.1|329.95|327.25|329.63|326.93|17
1738714670000|2025-02-05 00:17:50|329.76|327.06|329.6|326.9|329.76|327.06|329.6|326.9|12
1738714680000|2025-02-05 00:18:00|329.61|326.91|329.34|326.64|329.63|326.93|329.31|326.61|13
1738714690000|2025-02-05 00:18:10|329.33|326.63|329.28|326.58|329.37|326.67|329.27|326.57|11
1738714700000|2025-02-05 00:18:20|329.29|326.59|329.34|326.64|329.37|326.67|329.25|326.55|12
1738714710000|2025-02-05 00:18:30|329.41|326.71|329.37|326.67|329.41|326.71|329.32|326.62|12
1738714720000|2025-02-05 00:18:40|329.38|326.68|329.3|326.6|329.39|326.69|329.3|326.6|10
1738714730000|2025-02-05 00:18:50|329.29|326.59|329.45|326.75|329.45|326.75|329.29|326.59|10
1738714740000|2025-02-05 00:19:00|329.46|326.76|329.39|326.69|329.58|326.88|329.39|326.69|14
1738714750000|2025-02-05 00:19:10|329.33|326.63|329.19|326.49|329.34|326.64|329.18|326.48|10
1738714760000|2025-02-05 00:19:20|329.16|326.46|329.18|326.48|329.18|326.48|329|326.3|13
1738714770000|2025-02-05 00:19:30|329.17|326.47|329.15|326.45|329.18|326.48|329.14|326.44|6
1738714780000|2025-02-05 00:19:40|329.14|326.44|329.14|326.44|329.14|326.44|329.14|326.44|1
1738714790000|2025-02-05 00:19:50|329.17|326.47|329.52|326.82|329.52|326.82|329.17|326.47|15
1738714800000|2025-02-05 00:20:00|329.53|326.83|329.79|327.09|329.91|327.21|329.51|326.81|17
1738714810000|2025-02-05 00:20:10|329.76|327.06|329.27|326.57|329.76|327.06|329.27|326.57|19
1738714820000|2025-02-05 00:20:20|329.29|326.59|329.44|326.74|329.45|326.75|329.29|326.59|11
1738714830000|2025-02-05 00:20:30|329.45|326.75|329.34|326.64|329.45|326.75|329.33|326.63|6
1738714840000|2025-02-05 00:20:40|329.33|326.63|329.39|326.69|329.39|326.69|329.15|326.45|14
1738714850000|2025-02-05 00:20:50|329.38|326.68|329.44|326.74|329.46|326.76|329.35|326.65|11
1738714860000|2025-02-05 00:21:00|329.49|326.79|329.87|327.17|329.87|327.17|329.49|326.79|17
1738714870000|2025-02-05 00:21:10|329.88|327.18|330.1|327.4|330.13|327.43|329.88|327.18|14
1738714880000|2025-02-05 00:21:20|330.11|327.41|330.05|327.35|330.24|327.54|329.99|327.29|11
1738714890000|2025-02-05 00:21:30|330.06|327.36|329.74|327.04|330.07|327.37|329.74|327.04|11
1738714900000|2025-02-05 00:21:40|329.73|327.03|329.88|327.18|329.88|327.18|329.73|327.03|9
1738714910000|2025-02-05 00:21:50|329.89|327.19|329.98|327.28|329.98|327.28|329.89|327.19|4
1738714920000|2025-02-05 00:22:00|329.99|327.29|329.77|327.07|329.99|327.29|329.77|327.07|12
1738714930000|2025-02-05 00:22:10|329.71|327.01|329.49|326.79|329.71|327.01|329.48|326.78|7
1738714940000|2025-02-05 00:22:20|329.47|326.77|329.5|326.8|329.56|326.86|329.46|326.76|8
1738714950000|2025-02-05 00:22:30|329.51|326.81|329.5|326.8|329.52|326.82|329.49|326.79|6
1738714960000|2025-02-05 00:22:40|329.46|326.76|329.48|326.78|329.51|326.81|329.46|326.76|6
1738714970000|2025-02-05 00:22:50|329.49|326.79|329.38|326.68|329.49|326.79|329.38|326.68|9
1738714980000|2025-02-05 00:23:00|329.35|326.65|329.3|326.6|329.35|326.65|329.28|326.58|7
1738714990000|2025-02-05 00:23:10|329.31|326.61|329.33|326.63|329.33|326.63|329.24|326.54|10
1738715000000|2025-02-05 00:23:20|329.31|326.61|329.47|326.77|329.5|326.8|329.31|326.61|13
1738715010000|2025-02-05 00:23:30|329.5|326.8|329.24|326.54|329.5|326.8|329.24|326.54|12
1738715020000|2025-02-05 00:23:40|329.23|326.53|329.24|326.54|329.25|326.55|329.19|326.49|9
1738715030000|2025-02-05 00:23:50|329.21|326.51|329.13|326.43|329.22|326.52|329.13|326.43|9
1738715040000|2025-02-05 00:24:00|329.1|326.4|329.2|326.5|329.21|326.51|328.99|326.29|14
1738715050000|2025-02-05 00:24:10|329.21|326.51|329.22|326.52|329.26|326.56|329.21|326.51|10
1738715060000|2025-02-05 00:24:20|329.24|326.54|329.45|326.75|329.45|326.75|329.24|326.54|9
1738715070000|2025-02-05 00:24:30|329.48|326.78|329.54|326.84|329.55|326.85|329.48|326.78|7
1738715080000|2025-02-05 00:24:40|329.53|326.83|329.56|326.86|329.69|326.99|329.53|326.83|16
1738715090000|2025-02-05 00:24:50|329.53|326.83|329.55|326.85|329.55|326.85|329.48|326.78|7
1738715100000|2025-02-05 00:25:00|329.52|326.82|329.77|327.07|329.78|327.08|329.52|326.82|13
1738715110000|2025-02-05 00:25:10|329.81|327.11|329.86|327.16|329.87|327.17|329.78|327.08|11
1738715120000|2025-02-05 00:25:20|329.83|327.13|329.81|327.11|329.83|327.13|329.81|327.11|2
1738715130000|2025-02-05 00:25:30|329.78|327.08|329.64|326.94|329.78|327.08|329.64|326.94|4
1738715140000|2025-02-05 00:25:40|329.68|326.98|329.72|327.02|329.72|327.02|329.68|326.98|5
1738715150000|2025-02-05 00:25:50|329.73|327.03|329.71|327.01|329.74|327.04|329.69|326.99|8
1738715160000|2025-02-05 00:26:00|329.76|327.06|329.77|327.07|329.89|327.19|329.75|327.05|12
1738715170000|2025-02-05 00:26:10|329.75|327.05|329.99|327.29|329.99|327.29|329.75|327.05|21
1738715180000|2025-02-05 00:26:20|329.97|327.27|330.21|327.51|330.21|327.51|329.97|327.27|18
1738715190000|2025-02-05 00:26:30|330.23|327.53|330.27|327.57|330.27|327.57|330.2|327.5|7
1738715200000|2025-02-05 00:26:40|330.28|327.58|330.16|327.46|330.28|327.58|330.15|327.45|12
1738715210000|2025-02-05 00:26:50|330.17|327.47|330.38|327.68|330.42|327.72|330.15|327.45|17
1738715220000|2025-02-05 00:27:00|330.39|327.69|330.41|327.71|330.41|327.71|330.36|327.66|9
1738715230000|2025-02-05 00:27:10|330.49|327.79|330.5|327.8|330.52|327.82|330.44|327.74|8
1738715240000|2025-02-05 00:27:20|330.51|327.81|330.53|327.83|330.53|327.83|330.45|327.75|10
1738715250000|2025-02-05 00:27:30|330.55|327.85|330.76|328.06|330.82|328.12|330.55|327.85|18
1738715260000|2025-02-05 00:27:40|330.68|327.98|330.51|327.81|330.71|328.01|330.51|327.81|13
1738715270000|2025-02-05 00:27:50|330.52|327.82|330.48|327.78|330.52|327.82|330.47|327.77|9
1738715280000|2025-02-05 00:28:00|330.42|327.72|330.48|327.78|330.5|327.8|330.33|327.63|12
1738715290000|2025-02-05 00:28:10|330.49|327.79|330.61|327.91|330.64|327.94|330.49|327.79|10
1738715300000|2025-02-05 00:28:20|330.64|327.94|330.66|327.96|330.66|327.96|330.57|327.87|14
1738715310000|2025-02-05 00:28:30|330.67|327.97|330.79|328.09|330.8|328.1|330.67|327.97|15
1738715320000|2025-02-05 00:28:40|330.84|328.14|330.76|328.06|330.87|328.17|330.76|328.06|12
1738715330000|2025-02-05 00:28:50|330.77|328.07|330.78|328.08|330.79|328.09|330.75|328.05|7
1738715340000|2025-02-05 00:29:00|330.76|328.06|330.76|328.06|330.77|328.07|330.76|328.06|5
1738715350000|2025-02-05 00:29:10|330.78|328.08|330.89|328.19|330.89|328.19|330.78|328.08|11
1738715360000|2025-02-05 00:29:20|330.92|328.22|330.98|328.28|330.98|328.28|330.92|328.22|7
1738715370000|2025-02-05 00:29:30|330.99|328.29|330.92|328.22|330.99|328.29|330.92|328.22|6
1738715380000|2025-02-05 00:29:40|330.95|328.25|330.98|328.28|330.99|328.29|330.95|328.25|8
1738715390000|2025-02-05 00:29:50|330.96|328.26|330.75|328.05|330.96|328.26|330.66|327.96|19
1738715400000|2025-02-05 00:30:00|330.78|328.08|330.68|327.98|330.81|328.11|330.67|327.97|11
1738715410000|2025-02-05 00:30:10|330.61|327.91|330.48|327.78|330.62|327.92|330.47|327.77|12
1738715420000|2025-02-05 00:30:20|330.54|327.84|330.54|327.84|330.58|327.88|330.51|327.81|9
1738715430000|2025-02-05 00:30:30|330.55|327.85|330.28|327.58|330.55|327.85|330.28|327.58|9
1738715440000|2025-02-05 00:30:40|330.16|327.46|330.14|327.44|330.23|327.53|330.12|327.42|13
1738715450000|2025-02-05 00:30:50|330.08|327.38|330.09|327.39|330.14|327.44|330.06|327.36|8
1738715460000|2025-02-05 00:31:00|330.08|327.38|330.07|327.37|330.08|327.38|330.02|327.32|11
1738715470000|2025-02-05 00:31:10|330.08|327.38|330.15|327.45|330.15|327.45|330.08|327.38|8
1738715480000|2025-02-05 00:31:20|330.14|327.44|330.21|327.51|330.21|327.51|330.11|327.41|9
1738715490000|2025-02-05 00:31:30|330.22|327.52|330.31|327.61|330.36|327.66|330.22|327.52|15
1738715500000|2025-02-05 00:31:40|330.32|327.62|330.11|327.41|330.33|327.63|330.11|327.41|9
1738715510000|2025-02-05 00:31:50|330.08|327.38|330.02|327.32|330.12|327.42|330.01|327.31|16
1738715520000|2025-02-05 00:32:00|330.01|327.31|330.16|327.46|330.16|327.46|329.99|327.29|14
1738715530000|2025-02-05 00:32:10|330.13|327.43|329.98|327.28|330.14|327.44|329.97|327.27|9
1738715540000|2025-02-05 00:32:20|330.01|327.31|330.28|327.58|330.28|327.58|330.01|327.31|12
1738715550000|2025-02-05 00:32:30|330.33|327.63|330.22|327.52|330.45|327.75|330.22|327.52|15
1738715560000|2025-02-05 00:32:40|330.21|327.51|330.12|327.42|330.21|327.51|330.12|327.42|8
1738715570000|2025-02-05 00:32:50|330.11|327.41|329.95|327.25|330.12|327.42|329.95|327.25|10
1738715580000|2025-02-05 00:33:00|329.94|327.24|329.81|327.11|329.94|327.24|329.77|327.07|18
1738715590000|2025-02-05 00:33:10|329.82|327.12|330|327.3|330|327.3|329.82|327.12|9
1738715600000|2025-02-05 00:33:20|329.99|327.29|330.03|327.33|330.03|327.33|329.99|327.29|4
1738715610000|2025-02-05 00:33:30|330.04|327.34|330.05|327.35|330.15|327.45|330.04|327.34|8
1738715620000|2025-02-05 00:33:40|330.03|327.33|329.76|327.06|330.03|327.33|329.76|327.06|10
1738715630000|2025-02-05 00:33:50|329.74|327.04|329.73|327.03|329.74|327.04|329.59|326.89|10
1738715640000|2025-02-05 00:34:00|329.71|327.01|329.61|326.91|329.71|327.01|329.6|326.9|12
1738715650000|2025-02-05 00:34:10|329.53|326.83|329.49|326.79|329.54|326.84|329.38|326.68|11
1738715660000|2025-02-05 00:34:20|329.51|326.81|329.62|326.92|329.62|326.92|329.51|326.81|8
1738715670000|2025-02-05 00:34:30|329.64|326.94|329.6|326.9|329.73|327.03|329.6|326.9|13
1738715680000|2025-02-05 00:34:40|329.61|326.91|329.73|327.03|329.73|327.03|329.59|326.89|10
1738715690000|2025-02-05 00:34:50|329.74|327.04|329.61|326.91|329.75|327.05|329.6|326.9|12
1738715700000|2025-02-05 00:35:00|329.6|326.9|329.49|326.79|329.6|326.9|329.49|326.79|5
1738715710000|2025-02-05 00:35:10|329.48|326.78|329.55|326.85|329.55|326.85|329.48|326.78|10
1738715720000|2025-02-05 00:35:20|329.58|326.88|329.8|327.1|329.8|327.1|329.58|326.88|13
1738715730000|2025-02-05 00:35:30|329.81|327.11|329.78|327.08|329.86|327.16|329.77|327.07|11
1738715740000|2025-02-05 00:35:40|329.74|327.04|329.66|326.96|329.75|327.05|329.63|326.93|9
1738715750000|2025-02-05 00:35:50|329.63|326.93|329.65|326.95|329.73|327.03|329.63|326.93|9
1738715760000|2025-02-05 00:36:00|329.59|326.89|329.24|326.54|329.59|326.89|329.22|326.52|15
1738715770000|2025-02-05 00:36:10|329.25|326.55|329.41|326.71|329.41|326.71|329.24|326.54|10
1738715780000|2025-02-05 00:36:20|329.38|326.68|329.33|326.63|329.38|326.68|329.26|326.56|9
1738715790000|2025-02-05 00:36:30|329.38|326.68|329.46|326.76|329.51|326.81|329.38|326.68|9
1738715800000|2025-02-05 00:36:40|329.41|326.71|329.39|326.69|329.43|326.73|329.37|326.67|10
1738715810000|2025-02-05 00:36:50|329.36|326.66|329.3|326.6|329.38|326.68|329.29|326.59|9
1738715820000|2025-02-05 00:37:00|329.26|326.56|329.07|326.37|329.29|326.59|329.05|326.35|14
1738715830000|2025-02-05 00:37:10|329.04|326.34|329.19|326.49|329.2|326.5|329.04|326.34|11
1738715840000|2025-02-05 00:37:20|329.17|326.47|329.22|326.52|329.22|326.52|329.16|326.46|7
1738715850000|2025-02-05 00:37:30|329.23|326.53|329.4|326.7|329.4|326.7|329.23|326.53|8
1738715860000|2025-02-05 00:37:40|329.44|326.74|329.3|326.6|329.45|326.75|329.3|326.6|13
1738715870000|2025-02-05 00:37:50|329.31|326.61|329.29|326.59|329.31|326.61|329.28|326.58|3
1738715880000|2025-02-05 00:38:00|329.28|326.58|329.29|326.59|329.3|326.6|329.24|326.54|5
1738715890000|2025-02-05 00:38:10|329.22|326.52|329.33|326.63|329.33|326.63|329.19|326.49|8
1738715900000|2025-02-05 00:38:20|329.35|326.65|329.3|326.6|329.36|326.66|329.3|326.6|9
1738715910000|2025-02-05 00:38:30|329.29|326.59|329.39|326.69|329.39|326.69|329.29|326.59|7
1738715920000|2025-02-05 00:38:40|329.4|326.7|329.48|326.78|329.56|326.86|329.4|326.7|9
1738715930000|2025-02-05 00:38:50|329.5|326.8|329.82|327.12|329.83|327.13|329.5|326.8|16
1738715940000|2025-02-05 00:39:00|329.8|327.1|329.63|326.93|329.8|327.1|329.57|326.87|14
1738715950000|2025-02-05 00:39:10|329.64|326.94|329.52|326.82|329.64|326.94|329.5|326.8|9
1738715960000|2025-02-05 00:39:20|329.53|326.83|329.52|326.82|329.54|326.84|329.5|326.8|5
1738715970000|2025-02-05 00:39:30|329.53|326.83|329.59|326.89|329.6|326.9|329.53|326.83|7
1738715980000|2025-02-05 00:39:40|329.6|326.9|329.65|326.95|329.65|326.95|329.6|326.9|4
1738715990000|2025-02-05 00:39:50|329.67|326.97|329.8|327.1|329.83|327.13|329.67|326.97|10
1738716000000|2025-02-05 00:40:00|329.81|327.11|329.82|327.12|329.86|327.16|329.8|327.1|5
1738716010000|2025-02-05 00:40:10|329.88|327.18|330.11|327.41|330.11|327.41|329.88|327.18|11
1738716020000|2025-02-05 00:40:20|330.12|327.42|330.01|327.31|330.14|327.44|330|327.3|8
1738716030000|2025-02-05 00:40:30|330.02|327.32|330.05|327.35|330.05|327.35|329.92|327.22|17
1738716040000|2025-02-05 00:40:40|330.06|327.36|329.96|327.26|330.06|327.36|329.94|327.24|9
1738716050000|2025-02-05 00:40:50|329.97|327.27|330.01|327.31|330.01|327.31|329.96|327.26|7
1738716060000|2025-02-05 00:41:00|330.02|327.32|330.1|327.4|330.1|327.4|330.02|327.32|7
1738716070000|2025-02-05 00:41:10|330.11|327.41|330.3|327.6|330.3|327.6|330.11|327.41|9
1738716080000|2025-02-05 00:41:20|330.29|327.59|330.19|327.49|330.32|327.62|330.18|327.48|10
1738716090000|2025-02-05 00:41:30|330.18|327.48|330.1|327.4|330.18|327.48|330.09|327.39|5
1738716100000|2025-02-05 00:41:40|330.12|327.42|330.14|327.44|330.14|327.44|330.12|327.42|3
1738716110000|2025-02-05 00:41:50|330.15|327.45|330|327.3|330.15|327.45|329.98|327.28|9
1738716120000|2025-02-05 00:42:00|329.97|327.27|330.07|327.37|330.07|327.37|329.97|327.27|6
1738716130000|2025-02-05 00:42:10|330.05|327.35|330.13|327.43|330.17|327.47|330.05|327.35|8
1738716140000|2025-02-05 00:42:20|330.14|327.44|330.2|327.5|330.2|327.5|330.1|327.4|8
1738716150000|2025-02-05 00:42:30|330.21|327.51|330.29|327.59|330.29|327.59|330.21|327.51|6
1738716160000|2025-02-05 00:42:40|330.31|327.61|330.16|327.46|330.35|327.65|330.16|327.46|13
1738716170000|2025-02-05 00:42:50|330.17|327.47|330.21|327.51|330.21|327.51|330.17|327.47|5
1738716180000|2025-02-05 00:43:00|330.22|327.52|330.21|327.51|330.22|327.52|330.19|327.49|4
1738716190000|2025-02-05 00:43:10|330.24|327.54|330.32|327.62|330.32|327.62|330.24|327.54|8
1738716200000|2025-02-05 00:43:20|330.36|327.66|330.37|327.67|330.37|327.67|330.36|327.66|4
1738716210000|2025-02-05 00:43:30|330.38|327.68|330.5|327.8|330.53|327.83|330.38|327.68|14
1738716220000|2025-02-05 00:43:40|330.51|327.81|330.3|327.6|330.53|327.83|330.29|327.59|12
1738716230000|2025-02-05 00:43:50|330.31|327.61|330.42|327.72|330.42|327.72|330.31|327.61|8
1738716240000|2025-02-05 00:44:00|330.43|327.73|330.51|327.81|330.52|327.82|330.43|327.73|7
1738716250000|2025-02-05 00:44:10|330.52|327.82|330.41|327.71|330.56|327.86|330.4|327.7|7
1738716260000|2025-02-05 00:44:20|330.38|327.68|330.4|327.7|330.4|327.7|330.38|327.68|3
1738716270000|2025-02-05 00:44:30|330.31|327.61|330.37|327.67|330.37|327.67|330.28|327.58|10
1738716280000|2025-02-05 00:44:40|330.31|327.61|330.28|327.58|330.31|327.61|330.28|327.58|2
1738716290000|2025-02-05 00:44:50|330.25|327.55|330.22|327.52|330.25|327.55|330.22|327.52|2
1738716300000|2025-02-05 00:45:00|330.23|327.53|330.29|327.59|330.29|327.59|330.2|327.5|7
1738716310000|2025-02-05 00:45:10|330.3|327.6|330.07|327.37|330.31|327.61|330|327.3|17
1738716320000|2025-02-05 00:45:20|330.08|327.38|330.31|327.61|330.31|327.61|330.08|327.38|10
1738716330000|2025-02-05 00:45:30|330.32|327.62|330.3|327.6|330.38|327.68|330.29|327.59|9
1738716340000|2025-02-05 00:45:40|330.31|327.61|330.22|327.52|330.31|327.61|330.17|327.47|10
1738716350000|2025-02-05 00:45:50|330.23|327.53|330.28|327.58|330.29|327.59|330.23|327.53|6
1738716360000|2025-02-05 00:46:00|330.26|327.56|330.35|327.65|330.35|327.65|330.26|327.56|5
1738716370000|2025-02-05 00:46:10|330.42|327.72|330.47|327.77|330.49|327.79|330.41|327.71|7
1738716380000|2025-02-05 00:46:20|330.48|327.78|330.57|327.87|330.57|327.87|330.48|327.78|10
1738716390000|2025-02-05 00:46:30|330.58|327.88|331.18|328.48|331.22|328.52|330.58|327.88|27
1738716400000|2025-02-05 00:46:40|331.07|328.37|331.03|328.33|331.17|328.47|331.02|328.32|6
1738716410000|2025-02-05 00:46:50|331|328.3|331.11|328.41|331.11|328.41|331|328.3|8
1738716420000|2025-02-05 00:47:00|331.05|328.35|331.19|328.49|331.19|328.49|331.04|328.34|12
1738716430000|2025-02-05 00:47:10|331.2|328.5|331.61|328.91|331.61|328.91|331.2|328.5|17
1738716440000|2025-02-05 00:47:20|331.62|328.92|331.57|328.87|331.64|328.94|331.53|328.83|12
1738716450000|2025-02-05 00:47:30|331.53|328.83|331.91|329.21|331.91|329.21|331.53|328.83|16
1738716460000|2025-02-05 00:47:40|331.92|329.22|331.99|329.29|332.06|329.36|331.92|329.22|15
1738716470000|2025-02-05 00:47:50|331.92|329.22|332.01|329.31|332.01|329.31|331.92|329.22|8
1738716480000|2025-02-05 00:48:00|332.05|329.35|331.91|329.21|332.05|329.35|331.9|329.2|11
1738716490000|2025-02-05 00:48:10|331.85|329.15|331.82|329.12|331.91|329.21|331.72|329.02|16
1738716500000|2025-02-05 00:48:20|331.8|329.1|331.46|328.76|331.8|329.1|331.43|328.73|17
1738716510000|2025-02-05 00:48:30|331.48|328.78|331.84|329.14|331.88|329.18|331.48|328.78|24
1738716520000|2025-02-05 00:48:40|331.81|329.11|331.66|328.96|331.83|329.13|331.66|328.96|7
1738716530000|2025-02-05 00:48:50|331.56|328.86|331.53|328.83|331.68|328.98|331.53|328.83|7
1738716540000|2025-02-05 00:49:00|331.54|328.84|331.69|328.99|331.69|328.99|331.54|328.84|11
1738716550000|2025-02-05 00:49:10|331.7|329|331.56|328.86|331.79|329.09|331.55|328.85|15
1738716560000|2025-02-05 00:49:20|331.57|328.87|331.36|328.66|331.57|328.87|331.36|328.66|9
1738716570000|2025-02-05 00:49:30|331.33|328.63|331.28|328.58|331.33|328.63|331.26|328.56|7
1738716580000|2025-02-05 00:49:40|331.29|328.59|331.28|328.58|331.29|328.59|331.27|328.57|7
1738716590000|2025-02-05 00:49:50|331.25|328.55|331.07|328.37|331.25|328.55|331.03|328.33|9
1738716600000|2025-02-05 00:50:00|331.12|328.42|331.38|328.68|331.38|328.68|331.12|328.42|11
1738716610000|2025-02-05 00:50:10|331.39|328.69|331.35|328.65|331.46|328.76|331.35|328.65|11
1738716620000|2025-02-05 00:50:20|331.34|328.64|331.4|328.7|331.4|328.7|331.3|328.6|10
1738716630000|2025-02-05 00:50:30|331.41|328.71|331.34|328.64|331.42|328.72|331.3|328.6|8
1738716640000|2025-02-05 00:50:40|331.31|328.61|331.31|328.61|331.33|328.63|331.3|328.6|8
1738716650000|2025-02-05 00:50:50|331.32|328.62|331.14|328.44|331.32|328.62|331.14|328.44|7
1738716660000|2025-02-05 00:51:00|331.12|328.42|331.03|328.33|331.12|328.42|331.03|328.33|8
1738716670000|2025-02-05 00:51:10|331|328.3|331.17|328.47|331.17|328.47|331|328.3|8
1738716680000|2025-02-05 00:51:20|331.19|328.49|331.26|328.56|331.26|328.56|331.19|328.49|4
1738716690000|2025-02-05 00:51:30|331.27|328.57|331.34|328.64|331.37|328.67|331.27|328.57|10
1738716700000|2025-02-05 00:51:40|331.31|328.61|331.34|328.64|331.4|328.7|331.25|328.55|10
1738716710000|2025-02-05 00:51:50|331.35|328.65|331.35|328.65|331.35|328.65|331.31|328.61|6
1738716720000|2025-02-05 00:52:00|331.36|328.66|331.28|328.58|331.36|328.66|331.28|328.58|4
1738716730000|2025-02-05 00:52:10|331.24|328.54|331.39|328.69|331.39|328.69|331.24|328.54|7
1738716740000|2025-02-05 00:52:20|331.38|328.68|331.41|328.71|331.44|328.74|331.28|328.58|14
1738716750000|2025-02-05 00:52:30|331.42|328.72|331.33|328.63|331.47|328.77|331.33|328.63|9
1738716760000|2025-02-05 00:52:40|331.25|328.55|331.24|328.54|331.3|328.6|331.21|328.51|12
1738716770000|2025-02-05 00:52:50|331.2|328.5|331.16|328.46|331.21|328.51|331.15|328.45|9
1738716780000|2025-02-05 00:53:00|331.14|328.44|331.15|328.45|331.15|328.45|331.14|328.44|2
1738716790000|2025-02-05 00:53:10|331.03|328.33|331.04|328.34|331.04|328.34|331.02|328.32|4
1738716800000|2025-02-05 00:53:20|331.05|328.35|330.94|328.24|331.05|328.35|330.94|328.24|6
1738716810000|2025-02-05 00:53:30|330.95|328.25|331.02|328.32|331.02|328.32|330.95|328.25|6
1738716820000|2025-02-05 00:53:40|331.03|328.33|331.12|328.42|331.13|328.43|331.03|328.33|8
1738716830000|2025-02-05 00:53:50|331.13|328.43|331.14|328.44|331.2|328.5|331.13|328.43|9
1738716840000|2025-02-05 00:54:00|331.1|328.4|331.06|328.36|331.1|328.4|331.03|328.33|5
1738716850000|2025-02-05 00:54:10|331.09|328.39|331.23|328.53|331.3|328.6|331.06|328.36|8
1738716860000|2025-02-05 00:54:20|331.24|328.54|331.25|328.55|331.25|328.55|331.24|328.54|2
1738716870000|2025-02-05 00:54:30|331.29|328.59|331.26|328.56|331.3|328.6|331.25|328.55|5
1738716880000|2025-02-05 00:54:40|331.28|328.58|331.26|328.56|331.28|328.58|331.23|328.53|5
1738716890000|2025-02-05 00:54:50|331.19|328.49|331.04|328.34|331.19|328.49|331.03|328.33|8
1738716900000|2025-02-05 00:55:00|330.98|328.28|330.98|328.28|330.99|328.29|330.82|328.12|15
1738716910000|2025-02-05 00:55:10|331.01|328.31|331.04|328.34|331.04|328.34|330.99|328.29|5
1738716920000|2025-02-05 00:55:20|331.05|328.35|331.14|328.44|331.14|328.44|331.05|328.35|5
1738716930000|2025-02-05 00:55:30|331.15|328.45|331.24|328.54|331.24|328.54|331.15|328.45|12
1738716940000|2025-02-05 00:55:40|331.25|328.55|331.27|328.57|331.27|328.57|331.25|328.55|3
1738716950000|2025-02-05 00:55:50|331.23|328.53|331.17|328.47|331.23|328.53|331.16|328.46|8
1738716960000|2025-02-05 00:56:00|331.18|328.48|331.46|328.76|331.47|328.77|331.18|328.48|11
1738716970000|2025-02-05 00:56:10|331.54|328.84|331.6|328.9|331.65|328.95|331.54|328.84|11
1738716980000|2025-02-05 00:56:20|331.48|328.78|331.87|329.17|331.93|329.23|331.48|328.78|24
1738716990000|2025-02-05 00:56:30|331.89|329.19|331.89|329.19|331.92|329.22|331.86|329.16|10
1738717000000|2025-02-05 00:56:40|331.88|329.18|331.7|329|331.88|329.18|331.7|329|7
1738717010000|2025-02-05 00:56:50|331.67|328.97|331.59|328.89|331.67|328.97|331.58|328.88|8
1738717020000|2025-02-05 00:57:00|331.55|328.85|331.49|328.79|331.55|328.85|331.48|328.78|12
1738717030000|2025-02-05 00:57:10|331.47|328.77|331.46|328.76|331.48|328.78|331.43|328.73|6
1738717040000|2025-02-05 00:57:20|331.43|328.73|331.47|328.77|331.47|328.77|331.43|328.73|2
1738717050000|2025-02-05 00:57:30|331.48|328.78|331.53|328.83|331.53|328.83|331.48|328.78|7
1738717060000|2025-02-05 00:57:40|331.52|328.82|331.5|328.8|331.52|328.82|331.46|328.76|7
1738717070000|2025-02-05 00:57:50|331.49|328.79|331.5|328.8|331.5|328.8|331.46|328.76|6
1738717080000|2025-02-05 00:58:00|331.47|328.77|331.49|328.79|331.49|328.79|331.47|328.77|3
1738717090000|2025-02-05 00:58:10|331.5|328.8|331.52|328.82|331.52|328.82|331.5|328.8|3
1738717100000|2025-02-05 00:58:20|331.53|328.83|331.56|328.86|331.56|328.86|331.47|328.77|4
1738717110000|2025-02-05 00:58:30|331.59|328.89|331.68|328.98|331.68|328.98|331.59|328.89|7
1738717120000|2025-02-05 00:58:40|331.66|328.96|331.65|328.95|331.68|328.98|331.62|328.92|9
1738717130000|2025-02-05 00:58:50|331.66|328.96|331.69|328.99|331.69|328.99|331.66|328.96|4
1738717140000|2025-02-05 00:59:00|331.66|328.96|331.43|328.73|331.67|328.97|331.39|328.69|14
1738717150000|2025-02-05 00:59:10|331.44|328.74|331.59|328.89|331.61|328.91|331.44|328.74|13
1738717160000|2025-02-05 00:59:20|331.61|328.91|331.61|328.91|331.61|328.91|331.61|328.91|1
1738717170000|2025-02-05 00:59:30|331.59|328.89|331.42|328.72|331.6|328.9|331.41|328.71|10
1738717180000|2025-02-05 00:59:40|331.43|328.73|331.38|328.68|331.43|328.73|331.38|328.68|3
1738717190000|2025-02-05 00:59:50|331.37|328.67|331.37|328.67|331.37|328.67|331.37|328.67|1
1738717200000|2025-02-05 01:00:00|331.33|328.63|331.53|328.83|331.53|328.83|331.23|328.53|14
1738717210000|2025-02-05 01:00:10|331.58|328.88|331.65|328.95|331.65|328.95|331.47|328.77|17
1738717220000|2025-02-05 01:00:20|331.66|328.96|331.8|329.1|331.8|329.1|331.66|328.96|10
1738717230000|2025-02-05 01:00:30|331.81|329.11|331.95|329.25|331.95|329.25|331.81|329.11|15
1738717240000|2025-02-05 01:00:40|331.96|329.26|332|329.3|332.12|329.42|331.96|329.26|16
1738717250000|2025-02-05 01:00:50|332.01|329.31|331.82|329.12|332.01|329.31|331.82|329.12|8
1738717260000|2025-02-05 01:01:00|331.8|329.1|331.83|329.13|331.86|329.16|331.73|329.03|16
1738717270000|2025-02-05 01:01:10|331.86|329.16|331.85|329.15|331.86|329.16|331.83|329.13|7
1738717280000|2025-02-05 01:01:20|331.89|329.19|331.72|329.02|331.9|329.2|331.72|329.02|15
1738717290000|2025-02-05 01:01:30|331.71|329.01|331.79|329.09|331.79|329.09|331.71|329.01|5
1738717300000|2025-02-05 01:01:40|331.8|329.1|331.96|329.26|331.96|329.26|331.8|329.1|13
1738717310000|2025-02-05 01:01:50|331.95|329.25|331.96|329.26|331.96|329.26|331.91|329.21|5
1738717320000|2025-02-05 01:02:00|331.99|329.29|331.98|329.28|332|329.3|331.97|329.27|7
1738717330000|2025-02-05 01:02:10|331.99|329.29|332.35|329.65|332.37|329.67|331.99|329.29|15
1738717340000|2025-02-05 01:02:20|332.36|329.66|332.94|330.24|332.94|330.24|332.36|329.66|21
1738717350000|2025-02-05 01:02:30|332.93|330.23|332.98|330.28|333.03|330.33|332.93|330.23|8
1738717360000|2025-02-05 01:02:40|332.99|330.29|332.87|330.17|332.99|330.29|332.85|330.15|7
1738717370000|2025-02-05 01:02:50|332.91|330.21|332.99|330.29|332.99|330.29|332.91|330.21|8
1738717380000|2025-02-05 01:03:00|333|330.3|333.19|330.49|333.19|330.49|332.92|330.22|14
1738717390000|2025-02-05 01:03:10|333.2|330.5|333.29|330.59|333.29|330.59|333.18|330.48|13
1738717400000|2025-02-05 01:03:20|333.3|330.6|333.25|330.55|333.3|330.6|333.07|330.37|21
1738717410000|2025-02-05 01:03:30|333.26|330.56|333.59|330.89|333.61|330.91|333.26|330.56|15
1738717420000|2025-02-05 01:03:40|333.6|330.9|334.11|331.41|334.11|331.41|333.6|330.9|12
1738717430000|2025-02-05 01:03:50|334.15|331.45|334.48|331.78|334.96|332.26|334.15|331.45|30
1738717440000|2025-02-05 01:04:00|334.5|331.8|334.7|332|334.85|332.15|334.5|331.8|19
1738717450000|2025-02-05 01:04:10|334.71|332.01|334.78|332.08|334.78|332.08|334.67|331.97|8
1738717460000|2025-02-05 01:04:20|334.79|332.09|335.38|332.68|335.44|332.74|334.79|332.09|18
1738717470000|2025-02-05 01:04:30|335.43|332.73|335.44|332.74|335.46|332.76|335.32|332.62|18
1738717480000|2025-02-05 01:04:40|335.45|332.75|335.5|332.8|335.5|332.8|335.45|332.75|6
1738717490000|2025-02-05 01:04:50|335.48|332.78|335.51|332.81|335.55|332.85|335.39|332.69|9
1738717500000|2025-02-05 01:05:00|335.52|332.82|335.5|332.8|335.57|332.87|335.48|332.78|8
1738717510000|2025-02-05 01:05:10|335.49|332.79|335.57|332.87|335.57|332.87|335.46|332.76|8
1738717520000|2025-02-05 01:05:20|335.58|332.88|335.67|332.97|335.67|332.97|335.55|332.85|9
1738717530000|2025-02-05 01:05:30|335.68|332.98|335.7|333|335.7|333|335.67|332.97|5
1738717540000|2025-02-05 01:05:40|335.71|333.01|335.98|333.28|335.98|333.28|335.71|333.01|17
1738717550000|2025-02-05 01:05:50|335.99|333.29|335.96|333.26|336|333.3|335.78|333.08|17
1738717560000|2025-02-05 01:06:00|335.93|333.23|335.89|333.19|336.01|333.31|335.78|333.08|22
1738717570000|2025-02-05 01:06:10|335.9|333.2|335.88|333.18|335.91|333.21|335.85|333.15|14
1738717580000|2025-02-05 01:06:20|335.84|333.14|335.73|333.03|335.85|333.15|335.73|333.03|10
1738717590000|2025-02-05 01:06:30|335.63|332.93|335.39|332.69|335.63|332.93|335.35|332.65|13
1738717600000|2025-02-05 01:06:40|335.35|332.65|335.34|332.64|335.35|332.65|335.23|332.53|15
1738717610000|2025-02-05 01:06:50|335.35|332.65|335.35|332.65|335.35|332.65|335.25|332.55|9
1738717620000|2025-02-05 01:07:00|335.34|332.64|335.05|332.35|335.34|332.64|335.04|332.34|12
1738717630000|2025-02-05 01:07:10|335.06|332.36|334.86|332.16|335.07|332.37|334.64|331.94|24
1738717640000|2025-02-05 01:07:20|334.87|332.17|334.83|332.13|334.88|332.18|334.81|332.11|6
1738717650000|2025-02-05 01:07:30|334.81|332.11|334.7|332|334.86|332.16|334.67|331.97|13
1738717660000|2025-02-05 01:07:40|334.67|331.97|334.62|331.92|334.68|331.98|334.62|331.92|10
1738717670000|2025-02-05 01:07:50|334.6|331.9|334.67|331.97|334.67|331.97|334.58|331.88|7
1738717680000|2025-02-05 01:08:00|334.68|331.98|334.69|331.99|334.79|332.09|334.66|331.96|18
1738717690000|2025-02-05 01:08:10|334.7|332|334.82|332.12|334.82|332.12|334.66|331.96|11
1738717700000|2025-02-05 01:08:20|334.83|332.13|334.81|332.11|334.85|332.15|334.81|332.11|10
1738717710000|2025-02-05 01:08:30|334.77|332.07|334.59|331.89|334.79|332.09|334.59|331.89|8
1738717720000|2025-02-05 01:08:40|334.56|331.86|334.61|331.91|334.61|331.91|334.47|331.77|17
1738717730000|2025-02-05 01:08:50|334.6|331.9|334.65|331.95|334.65|331.95|334.56|331.86|9
1738717740000|2025-02-05 01:09:00|334.66|331.96|334.53|331.83|334.66|331.96|334.48|331.78|10
1738717750000|2025-02-05 01:09:10|334.6|331.9|334.78|332.08|334.78|332.08|334.6|331.9|13
1738717760000|2025-02-05 01:09:20|334.79|332.09|334.87|332.17|334.87|332.17|334.79|332.09|10
1738717770000|2025-02-05 01:09:30|334.88|332.18|334.93|332.23|334.93|332.23|334.88|332.18|6
1738717780000|2025-02-05 01:09:40|334.98|332.28|334.95|332.25|335.04|332.34|334.95|332.25|8
1738717790000|2025-02-05 01:09:50|334.96|332.26|334.86|332.16|334.99|332.29|334.84|332.14|12
1738717800000|2025-02-05 01:10:00|334.74|332.04|334.94|332.24|334.94|332.24|334.68|331.98|15
1738717810000|2025-02-05 01:10:10|334.95|332.25|334.89|332.19|334.95|332.25|334.88|332.18|5
1738717820000|2025-02-05 01:10:20|334.98|332.28|335.16|332.46|335.16|332.46|334.96|332.26|16
1738717830000|2025-02-05 01:10:30|335.17|332.47|335.16|332.46|335.26|332.56|335.14|332.44|14
1738717840000|2025-02-05 01:10:40|335.17|332.47|335.12|332.42|335.24|332.54|335.12|332.42|8
1738717850000|2025-02-05 01:10:50|335.1|332.4|335.05|332.35|335.17|332.47|334.99|332.29|17
1738717860000|2025-02-05 01:11:00|335.04|332.34|334.72|332.02|335.09|332.39|334.72|332.02|20
1738717870000|2025-02-05 01:11:10|334.7|332|334.5|331.8|334.74|332.04|334.48|331.78|11
1738717880000|2025-02-05 01:11:20|334.51|331.81|334.43|331.73|334.51|331.81|334.42|331.72|9
1738717890000|2025-02-05 01:11:30|334.44|331.74|334.53|331.83|334.54|331.84|334.44|331.74|9
1738717900000|2025-02-05 01:11:40|334.5|331.8|334.17|331.47|334.5|331.8|334.17|331.47|10
1738717910000|2025-02-05 01:11:50|334.18|331.48|334.24|331.54|334.24|331.54|334.17|331.47|10
1738717920000|2025-02-05 01:12:00|334.19|331.49|334.27|331.57|334.27|331.57|334.19|331.49|9
1738717930000|2025-02-05 01:12:10|334.26|331.56|334.27|331.57|334.34|331.64|334.26|331.56|5
1738717940000|2025-02-05 01:12:20|334.28|331.58|334.07|331.37|334.28|331.58|334.04|331.34|15
1738717950000|2025-02-05 01:12:30|334.11|331.41|334.16|331.46|334.22|331.52|334.11|331.41|14
1738717960000|2025-02-05 01:12:40|334.17|331.47|334.19|331.49|334.19|331.49|334.17|331.47|3
1738717970000|2025-02-05 01:12:50|334.2|331.5|334.15|331.45|334.2|331.5|334.13|331.43|5
1738717980000|2025-02-05 01:13:00|334.16|331.46|334.04|331.34|334.23|331.53|334.04|331.34|14
1738717990000|2025-02-05 01:13:10|333.94|331.24|334.01|331.31|334.01|331.31|333.94|331.24|3
1738718000000|2025-02-05 01:13:20|334.02|331.32|333.91|331.21|334.03|331.33|333.91|331.21|10
1738718010000|2025-02-05 01:13:30|333.88|331.18|333.82|331.12|333.89|331.19|333.8|331.1|11
1738718020000|2025-02-05 01:13:40|333.74|331.04|333.64|330.94|333.77|331.07|333.51|330.81|17
1738718030000|2025-02-05 01:13:50|333.69|330.99|333.68|330.98|333.69|330.99|333.68|330.98|2
1738718040000|2025-02-05 01:14:00|333.7|331|333.78|331.08|333.78|331.08|333.7|331|7
1738718050000|2025-02-05 01:14:10|333.79|331.09|333.83|331.13|333.86|331.16|333.79|331.09|7
1738718060000|2025-02-05 01:14:20|333.84|331.14|333.89|331.19|333.89|331.19|333.84|331.14|3
1738718080000|2025-02-05 01:14:40|333.86|331.16|333.81|331.11|333.87|331.17|333.8|331.1|9
1738718090000|2025-02-05 01:14:50|333.74|331.04|333.56|330.86|333.74|331.04|333.55|330.85|8
1738718100000|2025-02-05 01:15:00|333.57|330.87|333.76|331.06|333.81|331.11|333.57|330.87|10
1738718110000|2025-02-05 01:15:10|333.73|331.03|333.66|330.96|333.73|331.03|333.66|330.96|9
1738718120000|2025-02-05 01:15:20|333.67|330.97|334.1|331.4|334.1|331.4|333.67|330.97|14
1738718130000|2025-02-05 01:15:30|334.08|331.38|334.06|331.36|334.09|331.39|334.04|331.34|9
1738718150000|2025-02-05 01:15:50|334.07|331.37|334.15|331.45|334.15|331.45|334.07|331.37|8
1738718160000|2025-02-05 01:16:00|334.16|331.46|334.3|331.6|334.3|331.6|334.13|331.43|21
1738718170000|2025-02-05 01:16:10|334.31|331.61|334.42|331.72|334.42|331.72|334.31|331.61|8
1738718180000|2025-02-05 01:16:20|334.43|331.73|334.34|331.64|334.45|331.75|334.34|331.64|7
1738718190000|2025-02-05 01:16:30|334.36|331.66|334.48|331.78|334.48|331.78|334.36|331.66|8
1738718200000|2025-02-05 01:16:40|334.49|331.79|334.41|331.71|334.5|331.8|334.41|331.71|7
1738718210000|2025-02-05 01:16:50|334.42|331.72|334.42|331.72|334.46|331.76|334.36|331.66|15
1738718220000|2025-02-05 01:17:00|334.38|331.68|334.46|331.76|334.46|331.76|334.38|331.68|9
1738718230000|2025-02-05 01:17:10|334.47|331.77|334.55|331.85|334.55|331.85|334.47|331.77|7
1738718240000|2025-02-05 01:17:20|334.47|331.77|334.51|331.81|334.52|331.82|334.44|331.74|4
1738718250000|2025-02-05 01:17:30|334.52|331.82|334.46|331.76|334.52|331.82|334.46|331.76|5
1738718260000|2025-02-05 01:17:40|334.44|331.74|334.37|331.67|334.44|331.74|334.33|331.63|5
1738718270000|2025-02-05 01:17:50|334.38|331.68|334.37|331.67|334.41|331.71|334.34|331.64|9
1738718280000|2025-02-05 01:18:00|334.41|331.71|334.33|331.63|334.41|331.71|334.33|331.63|4
1738718290000|2025-02-05 01:18:10|334.31|331.61|334.36|331.66|334.36|331.66|334.31|331.61|5
1738718300000|2025-02-05 01:18:20|334.37|331.67|334.32|331.62|334.38|331.68|334.27|331.57|11
1738718310000|2025-02-05 01:18:30|334.29|331.59|334.26|331.56|334.29|331.59|334.26|331.56|2
1738718320000|2025-02-05 01:18:40|334.27|331.57|334.25|331.55|334.27|331.57|334.21|331.51|5
1738718330000|2025-02-05 01:18:50|334.22|331.52|334.06|331.36|334.22|331.52|334.06|331.36|7
1738718340000|2025-02-05 01:19:00|334|331.3|333.81|331.11|334|331.3|333.8|331.1|13
1738718350000|2025-02-05 01:19:10|333.82|331.12|333.18|330.48|333.82|331.12|333.16|330.46|17
1738718360000|2025-02-05 01:19:20|333.28|330.58|333.46|330.76|333.51|330.81|333.28|330.58|14
1738718370000|2025-02-05 01:19:30|333.45|330.75|333.44|330.74|333.45|330.75|333.44|330.74|2
1738718380000|2025-02-05 01:19:40|333.47|330.77|333.47|330.77|333.47|330.77|333.47|330.77|1
1738718390000|2025-02-05 01:19:50|333.5|330.8|333.42|330.72|333.5|330.8|333.41|330.71|4
1738718400000|2025-02-05 01:20:00|333.39|330.69|333.31|330.61|333.39|330.69|333.27|330.57|14
1738718410000|2025-02-05 01:20:10|333.32|330.62|333.25|330.55|333.33|330.63|333.25|330.55|7
1738718420000|2025-02-05 01:20:20|333.26|330.56|333.32|330.62|333.32|330.62|333.26|330.56|4
1738718430000|2025-02-05 01:20:30|333.37|330.67|333.56|330.86|333.65|330.95|333.37|330.67|19
1738718440000|2025-02-05 01:20:40|333.57|330.87|333.33|330.63|333.58|330.88|333.32|330.62|10
1738718450000|2025-02-05 01:20:50|333.34|330.64|333.26|330.56|333.34|330.64|333.24|330.54|6
1738718460000|2025-02-05 01:21:00|333.22|330.52|333.05|330.35|333.23|330.53|333.05|330.35|10
1738718470000|2025-02-05 01:21:10|333.08|330.38|333.05|330.35|333.1|330.4|333.05|330.35|6
1738718480000|2025-02-05 01:21:20|333.06|330.36|333.04|330.34|333.07|330.37|332.94|330.24|9
1738718490000|2025-02-05 01:21:30|332.97|330.27|332.87|330.17|332.97|330.27|332.86|330.16|9
1738718500000|2025-02-05 01:21:40|332.86|330.16|332.62|329.92|332.86|330.16|332.62|329.92|15
1738718510000|2025-02-05 01:21:50|332.63|329.93|332.66|329.96|332.67|329.97|332.61|329.91|10
1738718520000|2025-02-05 01:22:00|332.62|329.92|333.03|330.33|333.05|330.35|332.62|329.92|16
1738718530000|2025-02-05 01:22:10|333.04|330.34|332.97|330.27|333.05|330.35|332.94|330.24|9
1738718540000|2025-02-05 01:22:20|332.96|330.26|332.89|330.19|332.96|330.26|332.84|330.14|9
1738718550000|2025-02-05 01:22:30|332.9|330.2|333.14|330.44|333.16|330.46|332.9|330.2|12
1738718560000|2025-02-05 01:22:40|333.13|330.43|333.19|330.49|333.19|330.49|333.12|330.42|6
1738718570000|2025-02-05 01:22:50|333.2|330.5|332.92|330.22|333.21|330.51|332.9|330.2|12
1738718580000|2025-02-05 01:23:00|332.95|330.25|333.04|330.34|333.04|330.34|332.95|330.25|6
1738718590000|2025-02-05 01:23:10|333.03|330.33|333.04|330.34|333.04|330.34|333.02|330.32|3
1738718600000|2025-02-05 01:23:20|333.05|330.35|333.15|330.45|333.16|330.46|333.05|330.35|6
1738718610000|2025-02-05 01:23:30|333.16|330.46|333.3|330.6|333.4|330.7|333.16|330.46|8
1738718620000|2025-02-05 01:23:40|333.2|330.5|333.12|330.42|333.21|330.51|333.09|330.39|20
1738718630000|2025-02-05 01:23:50|333.05|330.35|333|330.3|333.06|330.36|333|330.3|9
1738718640000|2025-02-05 01:24:00|332.97|330.27|332.93|330.23|332.97|330.27|332.81|330.11|15
1738718650000|2025-02-05 01:24:10|332.89|330.19|332.9|330.2|332.91|330.21|332.82|330.12|6
1738718660000|2025-02-05 01:24:20|332.95|330.25|333.08|330.38|333.1|330.4|332.95|330.25|12
1738718670000|2025-02-05 01:24:30|333.07|330.37|332.94|330.24|333.07|330.37|332.92|330.22|10
1738718680000|2025-02-05 01:24:40|332.95|330.25|333.09|330.39|333.09|330.39|332.9|330.2|9
1738718690000|2025-02-05 01:24:50|333.1|330.4|333.11|330.41|333.14|330.44|333.1|330.4|6
1738718700000|2025-02-05 01:25:00|332.99|330.29|333|330.3|333.04|330.34|332.99|330.29|6
1738718710000|2025-02-05 01:25:10|333.01|330.31|332.95|330.25|333.09|330.39|332.95|330.25|13
1738718720000|2025-02-05 01:25:20|332.89|330.19|332.85|330.15|332.89|330.19|332.85|330.15|5
1738718730000|2025-02-05 01:25:30|332.8|330.1|332.63|329.93|332.81|330.11|332.61|329.91|11
1738718740000|2025-02-05 01:25:40|332.65|329.95|332.76|330.06|332.81|330.11|332.65|329.95|16
1738718750000|2025-02-05 01:25:50|332.79|330.09|332.97|330.27|333.03|330.33|332.79|330.09|15
1738718760000|2025-02-05 01:26:00|332.99|330.29|332.76|330.06|332.99|330.29|332.75|330.05|11
1738718770000|2025-02-05 01:26:10|332.75|330.05|332.73|330.03|332.75|330.05|332.68|329.98|10
1738718780000|2025-02-05 01:26:20|332.75|330.05|332.86|330.16|332.88|330.18|332.75|330.05|13
1738718790000|2025-02-05 01:26:30|332.81|330.11|332.84|330.14|332.84|330.14|332.81|330.11|6
1738718800000|2025-02-05 01:26:40|332.85|330.15|332.87|330.17|332.88|330.18|332.85|330.15|6
1738718810000|2025-02-05 01:26:50|332.88|330.18|332.98|330.28|332.98|330.28|332.88|330.18|6
1738718820000|2025-02-05 01:27:00|333.08|330.38|333.02|330.32|333.09|330.39|333.01|330.31|9
1738718830000|2025-02-05 01:27:10|333.03|330.33|333.26|330.56|333.26|330.56|333.03|330.33|11
1738718840000|2025-02-05 01:27:20|333.24|330.54|333.36|330.66|333.38|330.68|333.24|330.54|9
1738718850000|2025-02-05 01:27:30|333.37|330.67|333.32|330.62|333.38|330.68|333.29|330.59|10
1738718860000|2025-02-05 01:27:40|333.33|330.63|333.34|330.64|333.34|330.64|333.33|330.63|2
1738718870000|2025-02-05 01:27:50|333.37|330.67|333.29|330.59|333.38|330.68|333.28|330.58|7
1738718880000|2025-02-05 01:28:00|333.3|330.6|333.19|330.49|333.3|330.6|333.19|330.49|8
1738718890000|2025-02-05 01:28:10|333.2|330.5|333.2|330.5|333.2|330.5|333.2|330.5|1
1738718900000|2025-02-05 01:28:20|333.22|330.52|333.21|330.51|333.22|330.52|333.21|330.51|2
1738718910000|2025-02-05 01:28:30|333.22|330.52|333.34|330.64|333.36|330.66|333.22|330.52|10
1738718920000|2025-02-05 01:28:40|333.38|330.68|333.4|330.7|333.4|330.7|333.38|330.68|3
1738718930000|2025-02-05 01:28:50|333.34|330.64|333.32|330.62|333.34|330.64|333.32|330.62|5
1738718940000|2025-02-05 01:29:00|333.31|330.61|333.4|330.7|333.4|330.7|333.31|330.61|4
1738718950000|2025-02-05 01:29:10|333.38|330.68|333.18|330.48|333.38|330.68|333.18|330.48|7
1738718960000|2025-02-05 01:29:20|333.19|330.49|333.14|330.44|333.21|330.51|333.14|330.44|7
1738718970000|2025-02-05 01:29:30|333.15|330.45|332.86|330.16|333.15|330.45|332.85|330.15|12
1738718980000|2025-02-05 01:29:40|332.85|330.15|332.85|330.15|332.87|330.17|332.84|330.14|4
1738718990000|2025-02-05 01:29:50|332.84|330.14|332.7|330|332.84|330.14|332.65|329.95|12
1738719000000|2025-02-05 01:30:00|332.71|330.01|332.21|329.51|332.71|330.01|332.21|329.51|19
1738719010000|2025-02-05 01:30:10|332.15|329.45|331.99|329.29|332.15|329.45|331.97|329.27|14
1738719020000|2025-02-05 01:30:20|331.98|329.28|332.07|329.37|332.07|329.37|331.95|329.25|9
1738719030000|2025-02-05 01:30:30|332.06|329.36|331.88|329.18|332.06|329.36|331.87|329.17|14
1738719040000|2025-02-05 01:30:40|331.87|329.17|331.94|329.24|332.05|329.35|331.85|329.15|15
1738719050000|2025-02-05 01:30:50|331.95|329.25|332.09|329.39|332.12|329.42|331.93|329.23|15
1738719060000|2025-02-05 01:31:00|332.08|329.38|332.23|329.53|332.34|329.64|332.08|329.38|17
1738719070000|2025-02-05 01:31:10|332.22|329.52|332.2|329.5|332.22|329.52|332.2|329.5|5
1738719080000|2025-02-05 01:31:20|332.21|329.51|332.25|329.55|332.25|329.55|332.16|329.46|6
1738719090000|2025-02-05 01:31:30|332.26|329.56|332.05|329.35|332.26|329.56|332.05|329.35|15
1738719100000|2025-02-05 01:31:40|332.07|329.37|332.02|329.32|332.12|329.42|332.02|329.32|9
1738719110000|2025-02-05 01:31:50|332.01|329.31|332.04|329.34|332.08|329.38|332.01|329.31|10
1738719120000|2025-02-05 01:32:00|332.07|329.37|332.15|329.45|332.15|329.45|332.07|329.37|10
1738719130000|2025-02-05 01:32:10|332.14|329.44|332.28|329.58|332.28|329.58|332.13|329.43|12
1738719140000|2025-02-05 01:32:20|332.29|329.59|332.63|329.93|332.64|329.94|332.29|329.59|11
1738719150000|2025-02-05 01:32:30|332.7|330|332.65|329.95|332.81|330.11|332.63|329.93|15
1738719160000|2025-02-05 01:32:40|332.61|329.91|332.61|329.91|332.62|329.92|332.53|329.83|8
1738719170000|2025-02-05 01:32:50|332.62|329.92|332.58|329.88|332.62|329.92|332.43|329.73|10
1738719180000|2025-02-05 01:33:00|332.56|329.86|332.51|329.81|332.59|329.89|332.47|329.77|12
1738719190000|2025-02-05 01:33:10|332.52|329.82|332.68|329.98|332.7|330|332.51|329.81|11
1738719200000|2025-02-05 01:33:20|332.64|329.94|332.56|329.86|332.64|329.94|332.52|329.82|9
1738719210000|2025-02-05 01:33:30|332.57|329.87|332.52|329.82|332.57|329.87|332.44|329.74|14
1738719220000|2025-02-05 01:33:40|332.51|329.81|332.76|330.06|332.76|330.06|332.51|329.81|12
1738719230000|2025-02-05 01:33:50|332.79|330.09|332.97|330.27|332.97|330.27|332.79|330.09|14
1738719240000|2025-02-05 01:34:00|332.98|330.28|332.86|330.16|332.98|330.28|332.86|330.16|8
1738719250000|2025-02-05 01:34:10|332.85|330.15|332.85|330.15|332.85|330.15|332.73|330.03|12
1738719260000|2025-02-05 01:34:20|332.86|330.16|332.98|330.28|332.98|330.28|332.86|330.16|11
1738719270000|2025-02-05 01:34:30|332.99|330.29|333.3|330.6|333.32|330.62|332.99|330.29|16
1738719280000|2025-02-05 01:34:40|333.29|330.59|333.17|330.47|333.37|330.67|333.17|330.47|16
1738719290000|2025-02-05 01:34:50|333.18|330.48|333.03|330.33|333.18|330.48|333.03|330.33|8
1738719300000|2025-02-05 01:35:00|333.01|330.31|332.8|330.1|333.01|330.31|332.79|330.09|12
1738719310000|2025-02-05 01:35:10|332.76|330.06|332.78|330.08|332.79|330.09|332.76|330.06|7
1738719320000|2025-02-05 01:35:20|332.81|330.11|333|330.3|333.02|330.32|332.8|330.1|16
1738719330000|2025-02-05 01:35:30|333.01|330.31|333.23|330.53|333.25|330.55|333|330.3|13
1738719340000|2025-02-05 01:35:40|333.24|330.54|333.26|330.56|333.26|330.56|333.24|330.54|9
1738719350000|2025-02-05 01:35:50|333.27|330.57|333.27|330.57|333.27|330.57|333.23|330.53|6
1738719360000|2025-02-05 01:36:00|333.26|330.56|333.09|330.39|333.26|330.56|333.09|330.39|10
1738719370000|2025-02-05 01:36:10|333.05|330.35|332.92|330.22|333.05|330.35|332.88|330.18|15
1738719380000|2025-02-05 01:36:20|332.88|330.18|332.81|330.11|332.88|330.18|332.8|330.1|7
1738719390000|2025-02-05 01:36:30|332.78|330.08|332.54|329.84|332.78|330.08|332.54|329.84|9
1738719400000|2025-02-05 01:36:40|332.5|329.8|332.51|329.81|332.55|329.85|332.49|329.79|10
1738719410000|2025-02-05 01:36:50|332.48|329.78|332.57|329.87|332.57|329.87|332.46|329.76|9
1738719420000|2025-02-05 01:37:00|332.48|329.78|332.36|329.66|332.5|329.8|332.35|329.65|13
1738719430000|2025-02-05 01:37:10|332.41|329.71|332.43|329.73|332.5|329.8|332.41|329.71|11
1738719440000|2025-02-05 01:37:20|332.39|329.69|332.33|329.63|332.39|329.69|332.3|329.6|10
1738719450000|2025-02-05 01:37:30|332.32|329.62|332.25|329.55|332.32|329.62|332.24|329.54|9
1738719460000|2025-02-05 01:37:40|332.24|329.54|332.33|329.63|332.33|329.63|332.24|329.54|8
1738719470000|2025-02-05 01:37:50|332.37|329.67|332.5|329.8|332.5|329.8|332.37|329.67|8
1738719480000|2025-02-05 01:38:00|332.52|329.82|332.41|329.71|332.52|329.82|332.41|329.71|13
1738719490000|2025-02-05 01:38:10|332.4|329.7|332.44|329.74|332.52|329.82|332.4|329.7|11
1738719500000|2025-02-05 01:38:20|332.46|329.76|332.52|329.82|332.52|329.82|332.46|329.76|6
1738719510000|2025-02-05 01:38:30|332.49|329.79|332.49|329.79|332.5|329.8|332.45|329.75|11
1738719520000|2025-02-05 01:38:40|332.52|329.82|332.63|329.93|332.63|329.93|332.51|329.81|6
1738719530000|2025-02-05 01:38:50|332.66|329.96|332.56|329.86|332.66|329.96|332.56|329.86|7
1738719540000|2025-02-05 01:39:00|332.57|329.87|332.53|329.83|332.64|329.94|332.51|329.81|16
1738719550000|2025-02-05 01:39:10|332.54|329.84|332.58|329.88|332.58|329.88|332.54|329.84|5
1738719560000|2025-02-05 01:39:20|332.6|329.9|332.69|329.99|332.73|330.03|332.6|329.9|10
1738719570000|2025-02-05 01:39:30|332.7|330|332.97|330.27|332.98|330.28|332.7|330|14
1738719580000|2025-02-05 01:39:40|332.98|330.28|332.97|330.27|333.06|330.36|332.97|330.27|12
1738719590000|2025-02-05 01:39:50|332.96|330.26|332.92|330.22|332.97|330.27|332.92|330.22|5
1738719600000|2025-02-05 01:40:00|332.91|330.21|333.03|330.33|333.03|330.33|332.9|330.2|11
1738719610000|2025-02-05 01:40:10|333.08|330.38|333.12|330.42|333.12|330.42|333.07|330.37|5
1738719620000|2025-02-05 01:40:20|333.13|330.43|333.38|330.68|333.4|330.7|333.13|330.43|14
1738719630000|2025-02-05 01:40:30|333.44|330.74|333.61|330.91|333.61|330.91|333.44|330.74|14
1738719640000|2025-02-05 01:40:40|333.55|330.85|333.52|330.82|333.55|330.85|333.47|330.77|9
1738719650000|2025-02-05 01:40:50|333.51|330.81|333.5|330.8|333.51|330.81|333.5|330.8|2
1738719660000|2025-02-05 01:41:00|333.46|330.76|333.26|330.56|333.46|330.76|333.22|330.52|12
1738719670000|2025-02-05 01:41:10|333.27|330.57|333.27|330.57|333.27|330.57|333.27|330.57|1
1738719680000|2025-02-05 01:41:20|333.28|330.58|333.49|330.79|333.53|330.83|333.28|330.58|14
1738719690000|2025-02-05 01:41:30|333.52|330.82|333.45|330.75|333.54|330.84|333.44|330.74|8
1738719700000|2025-02-05 01:41:40|333.43|330.73|333.47|330.77|333.48|330.78|333.42|330.72|8
1738719710000|2025-02-05 01:41:50|333.48|330.78|333.41|330.71|333.48|330.78|333.41|330.71|8
1738719720000|2025-02-05 01:42:00|333.4|330.7|333.12|330.42|333.4|330.7|333.12|330.42|10
1738719730000|2025-02-05 01:42:10|333.15|330.45|333.18|330.48|333.24|330.54|333.15|330.45|11
1738719740000|2025-02-05 01:42:20|333.17|330.47|333.23|330.53|333.23|330.53|333.17|330.47|7
1738719750000|2025-02-05 01:42:30|333.2|330.5|333.18|330.48|333.22|330.52|333.18|330.48|5
1738719760000|2025-02-05 01:42:40|333.19|330.49|333.13|330.43|333.21|330.51|333.09|330.39|8
1738719780000|2025-02-05 01:43:00|333.12|330.42|332.79|330.09|333.12|330.42|332.79|330.09|15
1738719790000|2025-02-05 01:43:10|332.78|330.08|332.73|330.03|332.78|330.08|332.73|330.03|5
1738719800000|2025-02-05 01:43:20|332.72|330.02|332.55|329.85|332.72|330.02|332.54|329.84|12
1738719810000|2025-02-05 01:43:30|332.56|329.86|332.63|329.93|332.64|329.94|332.56|329.86|7
1738719820000|2025-02-05 01:43:40|332.64|329.94|332.65|329.95|332.65|329.95|332.64|329.94|2
1738719830000|2025-02-05 01:43:50|332.66|329.96|332.73|330.03|332.73|330.03|332.66|329.96|11
1738719840000|2025-02-05 01:44:00|332.74|330.04|332.7|330|332.74|330.04|332.7|330|5
1738719850000|2025-02-05 01:44:10|332.74|330.04|332.66|329.96|332.74|330.04|332.64|329.94|9
1738719860000|2025-02-05 01:44:20|332.65|329.95|332.56|329.86|332.65|329.95|332.56|329.86|5
1738719870000|2025-02-05 01:44:30|332.55|329.85|332.46|329.76|332.56|329.86|332.46|329.76|9
1738719880000|2025-02-05 01:44:40|332.45|329.75|332.4|329.7|332.45|329.75|332.4|329.7|6
1738719890000|2025-02-05 01:44:50|332.43|329.73|332.42|329.72|332.43|329.73|332.4|329.7|5
1738719900000|2025-02-05 01:45:00|332.35|329.65|332.33|329.63|332.35|329.65|332.23|329.53|12
1738719910000|2025-02-05 01:45:10|332.38|329.68|332.37|329.67|332.47|329.77|332.36|329.66|14
1738719920000|2025-02-05 01:45:20|332.35|329.65|332.34|329.64|332.35|329.65|332.3|329.6|11
1738719930000|2025-02-05 01:45:30|332.35|329.65|332.17|329.47|332.35|329.65|332.14|329.44|13
1738719940000|2025-02-05 01:45:40|332.16|329.46|331.95|329.25|332.25|329.55|331.95|329.25|15
1738719950000|2025-02-05 01:45:50|331.94|329.24|331.76|329.06|331.94|329.24|331.76|329.06|11
1738719960000|2025-02-05 01:46:00|331.75|329.05|331.81|329.11|331.82|329.12|331.73|329.03|6
1738719970000|2025-02-05 01:46:10|331.79|329.09|331.86|329.16|331.93|329.23|331.79|329.09|14
1738719980000|2025-02-05 01:46:20|331.85|329.15|332.14|329.44|332.14|329.44|331.83|329.13|10
1738719990000|2025-02-05 01:46:30|332.11|329.41|332.04|329.34|332.18|329.48|332.04|329.34|11
1738720000000|2025-02-05 01:46:40|332.02|329.32|332.05|329.35|332.05|329.35|331.97|329.27|11
1738720010000|2025-02-05 01:46:50|332.06|329.36|331.99|329.29|332.07|329.37|331.99|329.29|6
1738720020000|2025-02-05 01:47:00|331.94|329.24|332.04|329.34|332.04|329.34|331.85|329.15|18
1738720030000|2025-02-05 01:47:10|332.03|329.33|332.24|329.54|332.24|329.54|332.02|329.32|14
1738720040000|2025-02-05 01:47:20|332.26|329.56|332.39|329.69|332.39|329.69|332.26|329.56|9
1738720050000|2025-02-05 01:47:30|332.4|329.7|332.45|329.75|332.46|329.76|332.4|329.7|9
1738720060000|2025-02-05 01:47:40|332.48|329.78|332.58|329.88|332.59|329.89|332.48|329.78|15
1738720070000|2025-02-05 01:47:50|332.57|329.87|332.62|329.92|332.62|329.92|332.57|329.87|4
1738720080000|2025-02-05 01:48:00|332.58|329.88|332.51|329.81|332.58|329.88|332.49|329.79|12
1738720090000|2025-02-05 01:48:10|332.48|329.78|332.33|329.63|332.48|329.78|332.31|329.61|9
1738720100000|2025-02-05 01:48:20|332.34|329.64|332.42|329.72|332.42|329.72|332.34|329.64|6
1738720110000|2025-02-05 01:48:30|332.41|329.71|332.53|329.83|332.53|329.83|332.34|329.64|16
1738720120000|2025-02-05 01:48:40|332.56|329.86|332.61|329.91|332.62|329.92|332.55|329.85|11
1738720130000|2025-02-05 01:48:50|332.62|329.92|332.73|330.03|332.73|330.03|332.62|329.92|8
1738720140000|2025-02-05 01:49:00|332.72|330.02|332.73|330.03|332.73|330.03|332.7|330|5
1738720150000|2025-02-05 01:49:10|332.74|330.04|332.81|330.11|332.82|330.12|332.74|330.04|6
1738720160000|2025-02-05 01:49:20|332.8|330.1|332.77|330.07|332.85|330.15|332.77|330.07|7
1738720170000|2025-02-05 01:49:30|332.78|330.08|332.96|330.26|332.97|330.27|332.77|330.07|13
1738720180000|2025-02-05 01:49:40|332.95|330.25|332.88|330.18|332.95|330.25|332.88|330.18|5
1738720190000|2025-02-05 01:49:50|332.89|330.19|332.87|330.17|332.89|330.19|332.85|330.15|4
1738720200000|2025-02-05 01:50:00|332.82|330.12|332.79|330.09|332.86|330.16|332.78|330.08|13
1738720210000|2025-02-05 01:50:10|332.8|330.1|332.95|330.25|332.95|330.25|332.8|330.1|9
1738720220000|2025-02-05 01:50:20|332.96|330.26|332.89|330.19|332.97|330.27|332.88|330.18|10
1738720230000|2025-02-05 01:50:30|332.87|330.17|332.8|330.1|332.87|330.17|332.8|330.1|8
1738720240000|2025-02-05 01:50:40|332.78|330.08|332.76|330.06|332.78|330.08|332.74|330.04|6
1738720250000|2025-02-05 01:50:50|332.75|330.05|332.48|329.78|332.75|330.05|332.48|329.78|18
1738720260000|2025-02-05 01:51:00|332.45|329.75|332.59|329.89|332.59|329.89|332.45|329.75|13
1738720270000|2025-02-05 01:51:10|332.6|329.9|332.81|330.11|332.81|330.11|332.6|329.9|13
1738720280000|2025-02-05 01:51:20|332.85|330.15|333.04|330.34|333.04|330.34|332.85|330.15|10
1738720290000|2025-02-05 01:51:30|333.05|330.35|333.15|330.45|333.15|330.45|333.05|330.35|16
1738720300000|2025-02-05 01:51:40|333.16|330.46|332.85|330.15|333.16|330.46|332.85|330.15|11
1738720310000|2025-02-05 01:51:50|332.84|330.14|332.69|329.99|332.85|330.15|332.65|329.95|12
1738720320000|2025-02-05 01:52:00|332.64|329.94|332.3|329.6|332.64|329.94|332.3|329.6|12
1738720330000|2025-02-05 01:52:10|332.36|329.66|332.42|329.72|332.47|329.77|332.36|329.66|11
1738720340000|2025-02-05 01:52:20|332.41|329.71|332.35|329.65|332.41|329.71|332.34|329.64|10
1738720350000|2025-02-05 01:52:30|332.36|329.66|332.53|329.83|332.53|329.83|332.36|329.66|12
1738720360000|2025-02-05 01:52:40|332.54|329.84|332.52|329.82|332.58|329.88|332.52|329.82|6
1738720370000|2025-02-05 01:52:50|332.57|329.87|332.6|329.9|332.61|329.91|332.55|329.85|11
1738720380000|2025-02-05 01:53:00|332.57|329.87|332.51|329.81|332.57|329.87|332.51|329.81|5
1738720390000|2025-02-05 01:53:10|332.48|329.78|332.31|329.61|332.49|329.79|332.3|329.6|7
1738720400000|2025-02-05 01:53:20|332.3|329.6|332.22|329.52|332.3|329.6|332.21|329.51|8
1738720410000|2025-02-05 01:53:30|332.21|329.51|332.21|329.51|332.21|329.51|332.18|329.48|5
1738720420000|2025-02-05 01:53:40|332.2|329.5|332.12|329.42|332.2|329.5|332.11|329.41|12
1738720430000|2025-02-05 01:53:50|332.11|329.41|332.13|329.43|332.14|329.44|332.07|329.37|7
1738720440000|2025-02-05 01:54:00|332.12|329.42|332.11|329.41|332.12|329.42|332.04|329.34|11
1738720450000|2025-02-05 01:54:10|332.08|329.38|331.87|329.17|332.08|329.38|331.87|329.17|18
1738720460000|2025-02-05 01:54:20|331.86|329.16|332.06|329.36|332.09|329.39|331.85|329.15|10
1738720470000|2025-02-05 01:54:30|332.05|329.35|331.94|329.24|332.05|329.35|331.91|329.21|17
1738720480000|2025-02-05 01:54:40|331.89|329.19|331.97|329.27|331.97|329.27|331.89|329.19|5
1738720490000|2025-02-05 01:54:50|331.96|329.26|331.92|329.22|331.96|329.26|331.92|329.22|7
1738720500000|2025-02-05 01:55:00|331.93|329.23|332.22|329.52|332.22|329.52|331.92|329.22|16
1738720510000|2025-02-05 01:55:10|332.21|329.51|332.2|329.5|332.21|329.51|332.12|329.42|18
1738720520000|2025-02-05 01:55:20|332.21|329.51|332.19|329.49|332.24|329.54|332.19|329.49|6
1738720530000|2025-02-05 01:55:30|332.2|329.5|332.14|329.44|332.2|329.5|332.13|329.43|6
1738720540000|2025-02-05 01:55:40|332.2|329.5|332.26|329.56|332.28|329.58|332.2|329.5|6
1738720550000|2025-02-05 01:55:50|332.25|329.55|332.12|329.42|332.25|329.55|332.12|329.42|13
1738720560000|2025-02-05 01:56:00|332.1|329.4|332.05|329.35|332.1|329.4|332.04|329.34|10
1738720570000|2025-02-05 01:56:10|331.99|329.29|332.14|329.44|332.14|329.44|331.93|329.23|8
1738720580000|2025-02-05 01:56:20|332.16|329.46|332.17|329.47|332.2|329.5|332.16|329.46|6
1738720590000|2025-02-05 01:56:30|332.18|329.48|332.22|329.52|332.24|329.54|332.18|329.48|6
1738720600000|2025-02-05 01:56:40|332.23|329.53|332.32|329.62|332.34|329.64|332.23|329.53|6
1738720610000|2025-02-05 01:56:50|332.31|329.61|332.22|329.52|332.31|329.61|332.22|329.52|9
1738720620000|2025-02-05 01:57:00|332.21|329.51|331.85|329.15|332.21|329.51|331.85|329.15|12
1738720630000|2025-02-05 01:57:10|331.86|329.16|331.83|329.13|331.86|329.16|331.79|329.09|11
1738720640000|2025-02-05 01:57:20|331.88|329.18|331.71|329.01|331.95|329.25|331.69|328.99|13
1738720650000|2025-02-05 01:57:30|331.69|328.99|331.01|328.31|331.7|329|330.91|328.21|32
1738720660000|2025-02-05 01:57:40|330.98|328.28|330.9|328.2|331|328.3|330.86|328.16|18
1738720670000|2025-02-05 01:57:50|330.85|328.15|330.89|328.19|330.94|328.24|330.81|328.11|14
1738720680000|2025-02-05 01:58:00|330.9|328.2|331.3|328.6|331.3|328.6|330.87|328.17|17
1738720690000|2025-02-05 01:58:10|331.28|328.58|331.3|328.6|331.33|328.63|331.28|328.58|8
1738720700000|2025-02-05 01:58:20|331.27|328.57|331.51|328.81|331.51|328.81|331.27|328.57|8
1738720710000|2025-02-05 01:58:30|331.49|328.79|331.35|328.65|331.49|328.79|331.34|328.64|11
1738720720000|2025-02-05 01:58:40|331.34|328.64|331.19|328.49|331.35|328.65|331.18|328.48|10
1738720730000|2025-02-05 01:58:50|331.21|328.51|331.34|328.64|331.34|328.64|331.19|328.49|8
1738720740000|2025-02-05 01:59:00|331.36|328.66|331.72|329.02|331.84|329.14|331.33|328.63|16
1738720750000|2025-02-05 01:59:10|331.71|329.01|331.25|328.55|331.72|329.02|331.25|328.55|19
1738720760000|2025-02-05 01:59:20|331.2|328.5|331.17|328.47|331.21|328.51|331.17|328.47|7
1738720770000|2025-02-05 01:59:30|331.18|328.48|331.16|328.46|331.2|328.5|331.16|328.46|4
1738720780000|2025-02-05 01:59:40|331.13|328.43|331.15|328.45|331.15|328.45|331.13|328.43|5
1738720790000|2025-02-05 01:59:50|331.16|328.46|331.14|328.44|331.17|328.47|331.12|328.42|5
1738720800000|2025-02-05 02:00:00|331.15|328.45|331.16|328.46|331.28|328.58|331.12|328.42|12
1738720810000|2025-02-05 02:00:10|331.15|328.45|331.35|328.65|331.35|328.65|331.15|328.45|11
1738720820000|2025-02-05 02:00:20|331.36|328.66|331.42|328.72|331.58|328.88|331.36|328.66|14
1738720830000|2025-02-05 02:00:30|331.43|328.73|331.35|328.65|331.55|328.85|331.35|328.65|18
1738720840000|2025-02-05 02:00:40|331.32|328.62|331.25|328.55|331.32|328.62|331.09|328.39|17
1738720850000|2025-02-05 02:00:50|331.27|328.57|331.8|329.1|331.87|329.17|331.27|328.57|18
1738720860000|2025-02-05 02:01:00|331.78|329.08|331.76|329.06|331.86|329.16|331.73|329.03|13
1738720870000|2025-02-05 02:01:10|331.8|329.1|331.92|329.22|331.93|329.23|331.8|329.1|12
1738720880000|2025-02-05 02:01:20|331.93|329.23|331.98|329.28|331.99|329.29|331.89|329.19|11
1738720890000|2025-02-05 02:01:30|332.03|329.33|332.08|329.38|332.08|329.38|332.03|329.33|8
1738720900000|2025-02-05 02:01:40|332.07|329.37|332.2|329.5|332.2|329.5|332|329.3|12
1738720910000|2025-02-05 02:01:50|332.21|329.51|332.3|329.6|332.38|329.68|332.21|329.51|9
1738720920000|2025-02-05 02:02:00|332.33|329.63|332.38|329.68|332.38|329.68|332.24|329.54|11
1738720930000|2025-02-05 02:02:10|332.39|329.69|332.4|329.7|332.4|329.7|332.36|329.66|9
1738720940000|2025-02-05 02:02:20|332.41|329.71|332.37|329.67|332.65|329.95|332.24|329.54|17
1738720950000|2025-02-05 02:02:30|332.28|329.58|332.15|329.45|332.42|329.72|332.12|329.42|13
1738720960000|2025-02-05 02:02:40|332.12|329.42|331.94|329.24|332.12|329.42|331.94|329.24|16
1738720970000|2025-02-05 02:02:50|331.93|329.23|331.91|329.21|331.93|329.23|331.74|329.04|14
1738720980000|2025-02-05 02:03:00|331.88|329.18|331.74|329.04|331.88|329.18|331.69|328.99|13
1738720990000|2025-02-05 02:03:10|331.75|329.05|331.77|329.07|331.86|329.16|331.71|329.01|16
1738721000000|2025-02-05 02:03:20|331.75|329.05|331.68|328.98|331.75|329.05|331.57|328.87|8
1738721010000|2025-02-05 02:03:30|331.79|329.09|331.59|328.89|331.8|329.1|331.57|328.87|10
1738721020000|2025-02-05 02:03:40|331.6|328.9|331.69|328.99|331.69|328.99|331.6|328.9|8
1738721030000|2025-02-05 02:03:50|331.73|329.03|331.91|329.21|331.94|329.24|331.7|329|17
1738721040000|2025-02-05 02:04:00|331.9|329.2|332.27|329.57|332.27|329.57|331.9|329.2|17
1738721050000|2025-02-05 02:04:10|332.28|329.58|331.99|329.29|332.28|329.58|331.98|329.28|16
1738721060000|2025-02-05 02:04:20|332|329.3|331.8|329.1|332.01|329.31|331.8|329.1|10
1738721070000|2025-02-05 02:04:30|331.81|329.11|331.47|328.77|331.81|329.11|331.43|328.73|15
1738721080000|2025-02-05 02:04:40|331.48|328.78|331.5|328.8|331.58|328.88|331.48|328.78|12
1738721090000|2025-02-05 02:04:50|331.46|328.76|331.52|328.82|331.52|328.82|331.34|328.64|15
1738721100000|2025-02-05 02:05:00|331.51|328.81|331.89|329.19|331.89|329.19|331.51|328.81|14
1738721110000|2025-02-05 02:05:10|331.86|329.16|331.8|329.1|331.88|329.18|331.76|329.06|17
1738721120000|2025-02-05 02:05:20|331.81|329.11|331.98|329.28|331.98|329.28|331.81|329.11|17
1738721130000|2025-02-05 02:05:30|331.99|329.29|331.96|329.26|332|329.3|331.94|329.24|4
1738721140000|2025-02-05 02:05:40|331.97|329.27|332.05|329.35|332.05|329.35|331.97|329.27|6
1738721150000|2025-02-05 02:05:50|332.06|329.36|332.03|329.33|332.06|329.36|331.99|329.29|10
1738721160000|2025-02-05 02:06:00|332.04|329.34|331.79|329.09|332.04|329.34|331.78|329.08|13
1738721170000|2025-02-05 02:06:10|331.73|329.03|331.63|328.93|331.73|329.03|331.63|328.93|6
1738721180000|2025-02-05 02:06:20|331.53|328.83|331.77|329.07|331.77|329.07|331.53|328.83|9
1738721190000|2025-02-05 02:06:30|331.78|329.08|332|329.3|332|329.3|331.78|329.08|14
1738721200000|2025-02-05 02:06:40|332.01|329.31|332.18|329.48|332.18|329.48|332.01|329.31|8
1738721210000|2025-02-05 02:06:50|332.19|329.49|332.27|329.57|332.38|329.68|332.19|329.49|15
1738721220000|2025-02-05 02:07:00|332.3|329.6|332.33|329.63|332.33|329.63|332.12|329.42|13
1738721230000|2025-02-05 02:07:10|332.34|329.64|332.15|329.45|332.41|329.71|332.15|329.45|13
1738721240000|2025-02-05 02:07:20|332.16|329.46|332.1|329.4|332.27|329.57|332.1|329.4|13
1738721250000|2025-02-05 02:07:30|332.08|329.38|331.79|329.09|332.08|329.38|331.74|329.04|13
1738721260000|2025-02-05 02:07:40|331.8|329.1|331.92|329.22|331.92|329.22|331.8|329.1|10
1738721270000|2025-02-05 02:07:50|331.93|329.23|331.99|329.29|332|329.3|331.93|329.23|5
1738721280000|2025-02-05 02:08:00|332.03|329.33|332.05|329.35|332.06|329.36|331.95|329.25|10
1738721290000|2025-02-05 02:08:10|332.06|329.36|332.43|329.73|332.43|329.73|332.06|329.36|19
1738721300000|2025-02-05 02:08:20|332.47|329.77|332.44|329.74|332.48|329.78|332.44|329.74|7
1738721310000|2025-02-05 02:08:30|332.29|329.59|332.24|329.54|332.29|329.59|332.2|329.5|9
1738721320000|2025-02-05 02:08:40|332.25|329.55|332.54|329.84|332.54|329.84|332.25|329.55|10
1738721330000|2025-02-05 02:08:50|332.57|329.87|332.52|329.82|332.59|329.89|332.51|329.81|8
1738721340000|2025-02-05 02:09:00|332.53|329.83|332.32|329.62|332.53|329.83|332.32|329.62|17
1738721350000|2025-02-05 02:09:10|332.35|329.65|332.38|329.68|332.41|329.71|332.34|329.64|7
1738721360000|2025-02-05 02:09:20|332.39|329.69|332.66|329.96|332.66|329.96|332.39|329.69|12
1738721370000|2025-02-05 02:09:30|332.67|329.97|332.69|329.99|332.73|330.03|332.67|329.97|7
1738721380000|2025-02-05 02:09:40|332.7|330|332.67|329.97|332.8|330.1|332.67|329.97|12
1738721390000|2025-02-05 02:09:50|332.66|329.96|332.66|329.96|332.66|329.96|332.66|329.96|1
1738721400000|2025-02-05 02:10:00|332.61|329.91|332.75|330.05|332.75|330.05|332.54|329.84|15
1738721410000|2025-02-05 02:10:10|332.76|330.06|332.8|330.1|332.8|330.1|332.65|329.95|15
1738721420000|2025-02-05 02:10:20|332.79|330.09|332.94|330.24|332.94|330.24|332.79|330.09|11
1738721430000|2025-02-05 02:10:30|332.95|330.25|332.76|330.06|332.97|330.27|332.76|330.06|13
1738721440000|2025-02-05 02:10:40|332.73|330.03|332.54|329.84|332.74|330.04|332.48|329.78|13
1738721450000|2025-02-05 02:10:50|332.53|329.83|332.67|329.97|332.67|329.97|332.53|329.83|8
1738721460000|2025-02-05 02:11:00|332.65|329.95|332.51|329.81|332.65|329.95|332.49|329.79|12
1738721470000|2025-02-05 02:11:10|332.46|329.76|332.41|329.71|332.47|329.77|332.37|329.67|11
1738721480000|2025-02-05 02:11:20|332.44|329.74|332.48|329.78|332.57|329.87|332.44|329.74|12
1738721490000|2025-02-05 02:11:30|332.49|329.79|332.25|329.55|332.49|329.79|332.25|329.55|12
1738721500000|2025-02-05 02:11:40|332.26|329.56|332.03|329.33|332.26|329.56|332.01|329.31|13
1738721510000|2025-02-05 02:11:50|332.04|329.34|332.17|329.47|332.18|329.48|332.04|329.34|7
1738721520000|2025-02-05 02:12:00|332.18|329.48|332.19|329.49|332.27|329.57|332.18|329.48|11
1738721530000|2025-02-05 02:12:10|332.15|329.45|332.05|329.35|332.16|329.46|332.04|329.34|12
1738721540000|2025-02-05 02:12:20|332.04|329.34|331.96|329.26|332.04|329.34|331.93|329.23|8
1738721550000|2025-02-05 02:12:30|331.97|329.27|331.97|329.27|331.98|329.28|331.94|329.24|7
1738721560000|2025-02-05 02:12:40|331.98|329.28|332.09|329.39|332.09|329.39|331.98|329.28|8
1738721570000|2025-02-05 02:12:50|332.1|329.4|332.06|329.36|332.14|329.44|332.06|329.36|7
1738721580000|2025-02-05 02:13:00|332.07|329.37|332.09|329.39|332.09|329.39|332.04|329.34|7
1738721590000|2025-02-05 02:13:10|332.1|329.4|332.2|329.5|332.22|329.52|332.1|329.4|7
1738721600000|2025-02-05 02:13:20|332.21|329.51|332.19|329.49|332.21|329.51|332.07|329.37|14
1738721610000|2025-02-05 02:13:30|332.2|329.5|332.15|329.45|332.2|329.5|332.14|329.44|6
1738721620000|2025-02-05 02:13:40|332.16|329.46|332.21|329.51|332.28|329.58|332.16|329.46|8
1738721630000|2025-02-05 02:13:50|332.2|329.5|332.1|329.4|332.2|329.5|332.06|329.36|10
1738721640000|2025-02-05 02:14:00|332.11|329.41|332.19|329.49|332.19|329.49|332.11|329.41|6
1738721650000|2025-02-05 02:14:10|332.2|329.5|332.2|329.5|332.33|329.63|332.16|329.46|13
1738721660000|2025-02-05 02:14:20|332.19|329.49|332.08|329.38|332.19|329.49|332.07|329.37|10
1738721670000|2025-02-05 02:14:30|332.09|329.39|332.01|329.31|332.09|329.39|331.97|329.27|5
1738721680000|2025-02-05 02:14:40|332.02|329.32|332.01|329.31|332.02|329.32|331.98|329.28|4
1738721690000|2025-02-05 02:14:50|331.96|329.26|331.93|329.23|331.96|329.26|331.9|329.2|6
1738721700000|2025-02-05 02:15:00|331.9|329.2|331.77|329.07|331.9|329.2|331.76|329.06|7
1738721710000|2025-02-05 02:15:10|331.74|329.04|331.76|329.06|331.91|329.21|331.72|329.02|14
1738721720000|2025-02-05 02:15:20|331.74|329.04|331.98|329.28|331.98|329.28|331.7|329|17
1738721730000|2025-02-05 02:15:30|331.96|329.26|332.07|329.37|332.07|329.37|331.94|329.24|8
1738721740000|2025-02-05 02:15:40|332.08|329.38|332.16|329.46|332.23|329.53|332.08|329.38|11
1738721750000|2025-02-05 02:15:50|332.17|329.47|332.15|329.45|332.17|329.47|332.13|329.43|8
1738721760000|2025-02-05 02:16:00|332.13|329.43|331.89|329.19|332.16|329.46|331.89|329.19|12
1738721770000|2025-02-05 02:16:10|331.9|329.2|331.67|328.97|331.98|329.28|331.67|328.97|15
1738721780000|2025-02-05 02:16:20|331.68|328.98|331.35|328.65|331.68|328.98|331.35|328.65|19
1738721790000|2025-02-05 02:16:30|331.36|328.66|331.46|328.76|331.46|328.76|331.17|328.47|15
1738721800000|2025-02-05 02:16:40|331.47|328.77|331.77|329.07|331.77|329.07|331.47|328.77|13
1738721810000|2025-02-05 02:16:50|331.78|329.08|331.92|329.22|331.92|329.22|331.78|329.08|9
1738721820000|2025-02-05 02:17:00|331.93|329.23|332|329.3|332.09|329.39|331.87|329.17|16
1738721830000|2025-02-05 02:17:10|332.01|329.31|331.99|329.29|332.01|329.31|331.81|329.11|11
1738721840000|2025-02-05 02:17:20|332.03|329.33|332.1|329.4|332.12|329.42|332.03|329.33|16
1738721850000|2025-02-05 02:17:30|332.11|329.41|331.78|329.08|332.11|329.41|331.75|329.05|17
1738721860000|2025-02-05 02:17:40|331.79|329.09|331.53|328.83|331.79|329.09|331.52|328.82|8
1738721870000|2025-02-05 02:17:50|331.54|328.84|331.01|328.31|331.54|328.84|331.01|328.31|19
1738721880000|2025-02-05 02:18:00|330.97|328.27|331.17|328.47|331.29|328.59|330.97|328.27|21
1738721890000|2025-02-05 02:18:10|331.18|328.48|331.39|328.69|331.43|328.73|331.18|328.48|12
1738721900000|2025-02-05 02:18:20|331.4|328.7|331.5|328.8|331.65|328.95|331.39|328.69|18
1738721910000|2025-02-05 02:18:30|331.51|328.81|331.81|329.11|331.81|329.11|331.51|328.81|12
1738721920000|2025-02-05 02:18:40|331.82|329.12|331.67|328.97|331.84|329.14|331.66|328.96|12
1738721930000|2025-02-05 02:18:50|331.66|328.96|331.4|328.7|331.67|328.97|331.4|328.7|9
1738721940000|2025-02-05 02:19:00|331.41|328.71|331.59|328.89|331.61|328.91|331.39|328.69|10
1738721950000|2025-02-05 02:19:10|331.72|329.02|331.71|329.01|331.72|329.02|331.67|328.97|12
1738721960000|2025-02-05 02:19:20|331.72|329.02|331.31|328.61|331.72|329.02|331.3|328.6|14
1738721970000|2025-02-05 02:19:30|331.28|328.58|331.14|328.44|331.31|328.61|331.14|328.44|9
1738721980000|2025-02-05 02:19:40|331.15|328.45|331.2|328.5|331.2|328.5|331.15|328.45|3
1738721990000|2025-02-05 02:19:50|331.21|328.51|331.2|328.5|331.22|328.52|331.18|328.48|8
1738722000000|2025-02-05 02:20:00|331.11|328.41|331.57|328.87|331.57|328.87|331.11|328.41|16
1738722010000|2025-02-05 02:20:10|331.54|328.84|331.58|328.88|331.58|328.88|331.44|328.74|13
1738722020000|2025-02-05 02:20:20|331.59|328.89|331.6|328.9|331.77|329.07|331.53|328.83|17
1738722030000|2025-02-05 02:20:30|331.61|328.91|331.69|328.99|331.71|329.01|331.61|328.91|10
1738722040000|2025-02-05 02:20:40|331.68|328.98|331.74|329.04|331.94|329.24|331.68|328.98|23
1738722050000|2025-02-05 02:20:50|331.67|328.97|331.63|328.93|331.67|328.97|331.56|328.86|12
1738722060000|2025-02-05 02:21:00|331.6|328.9|331.49|328.79|331.6|328.9|331.37|328.67|18
1738722070000|2025-02-05 02:21:10|331.46|328.76|331.26|328.56|331.46|328.76|331.26|328.56|11
1738722080000|2025-02-05 02:21:20|331.25|328.55|331.47|328.77|331.47|328.77|331.25|328.55|14
1738722090000|2025-02-05 02:21:30|331.46|328.76|331.57|328.87|331.6|328.9|331.41|328.71|13
1738722100000|2025-02-05 02:21:40|331.59|328.89|331.55|328.85|331.62|328.92|331.54|328.84|6
1738722110000|2025-02-05 02:21:50|331.51|328.81|331.33|328.63|331.53|328.83|331.33|328.63|16
1738722120000|2025-02-05 02:22:00|331.27|328.57|331.55|328.85|331.57|328.87|331.27|328.57|15
1738722130000|2025-02-05 02:22:10|331.56|328.86|331.8|329.1|331.83|329.13|331.56|328.86|13
1738722140000|2025-02-05 02:22:20|331.82|329.12|331.82|329.12|331.91|329.21|331.81|329.11|15
1738722150000|2025-02-05 02:22:30|331.83|329.13|331.86|329.16|331.86|329.16|331.83|329.13|6
1738722160000|2025-02-05 02:22:40|331.68|328.98|331.74|329.04|331.74|329.04|331.68|328.98|4
1738722170000|2025-02-05 02:22:50|331.75|329.05|331.56|328.86|331.77|329.07|331.53|328.83|15
1738722180000|2025-02-05 02:23:00|331.57|328.87|331.61|328.91|331.61|328.91|331.56|328.86|6
1738722190000|2025-02-05 02:23:10|331.6|328.9|331.14|328.44|331.6|328.9|331.1|328.4|16
1738722200000|2025-02-05 02:23:20|331.13|328.43|331.19|328.49|331.2|328.5|331.13|328.43|9
1738722210000|2025-02-05 02:23:30|331.15|328.45|331.03|328.33|331.16|328.46|331.02|328.32|11
1738722220000|2025-02-05 02:23:40|331.02|328.32|330.72|328.02|331.02|328.32|330.7|328|19
1738722230000|2025-02-05 02:23:50|330.71|328.01|330.76|328.06|330.76|328.06|330.68|327.98|13
1738722240000|2025-02-05 02:24:00|330.75|328.05|330.74|328.04|330.96|328.26|330.7|328|19
1738722250000|2025-02-05 02:24:10|330.73|328.03|330.42|327.72|330.73|328.03|330.41|327.71|13
1738722260000|2025-02-05 02:24:20|330.43|327.73|330.27|327.57|330.46|327.76|330.19|327.49|25
1738722270000|2025-02-05 02:24:30|330.23|327.53|329.99|327.29|330.25|327.55|329.89|327.19|19
1738722280000|2025-02-05 02:24:40|329.98|327.28|330.03|327.33|330.06|327.36|329.98|327.28|12
1738722290000|2025-02-05 02:24:50|330.02|327.32|330.1|327.4|330.16|327.46|329.97|327.27|15
1738722300000|2025-02-05 02:25:00|330.11|327.41|330.35|327.65|330.54|327.84|330.1|327.4|21
1738722310000|2025-02-05 02:25:10|330.31|327.61|330.26|327.56|330.31|327.61|330.16|327.46|12
1738722320000|2025-02-05 02:25:20|330.29|327.59|329.93|327.23|330.29|327.59|329.89|327.19|15
1738722330000|2025-02-05 02:25:30|329.94|327.24|329.87|327.17|329.96|327.26|329.82|327.12|11
1738722340000|2025-02-05 02:25:40|329.86|327.16|329.92|327.22|329.96|327.26|329.86|327.16|13
1738722350000|2025-02-05 02:25:50|329.93|327.23|329.86|327.16|329.98|327.28|329.85|327.15|11
1738722360000|2025-02-05 02:26:00|330.07|327.37|330.35|327.65|330.38|327.68|330.04|327.34|16
1738722370000|2025-02-05 02:26:10|330.36|327.66|330.4|327.7|330.4|327.7|330.36|327.66|8
1738722380000|2025-02-05 02:26:20|330.39|327.69|330.41|327.71|330.42|327.72|330.29|327.59|13
1738722390000|2025-02-05 02:26:30|330.32|327.62|330.41|327.71|330.41|327.71|330.32|327.62|8
1738722400000|2025-02-05 02:26:40|330.42|327.72|330.54|327.84|330.57|327.87|330.42|327.72|8
1738722410000|2025-02-05 02:26:50|330.58|327.88|330.62|327.92|330.62|327.92|330.58|327.88|10
1738722420000|2025-02-05 02:27:00|330.61|327.91|330.61|327.91|330.61|327.91|330.51|327.81|12
1738722430000|2025-02-05 02:27:10|330.62|327.92|330.97|328.27|330.97|328.27|330.62|327.92|14
1738722440000|2025-02-05 02:27:20|330.96|328.26|331.08|328.38|331.08|328.38|330.86|328.16|16
1738722450000|2025-02-05 02:27:30|331.22|328.52|331.16|328.46|331.31|328.61|331.15|328.45|18
1738722460000|2025-02-05 02:27:40|331.01|328.31|330.97|328.27|331.02|328.32|330.95|328.25|10
1738722470000|2025-02-05 02:27:50|331.01|328.31|331.03|328.33|331.08|328.38|330.99|328.29|17
1738722480000|2025-02-05 02:28:00|331.09|328.39|331.12|328.42|331.12|328.42|331.09|328.39|11
1738722490000|2025-02-05 02:28:10|331.13|328.43|331.16|328.46|331.16|328.46|331.13|328.43|10
1738722500000|2025-02-05 02:28:20|331.17|328.47|331.38|328.68|331.38|328.68|331.17|328.47|12
1738722510000|2025-02-05 02:28:30|331.46|328.76|331.44|328.74|331.54|328.84|331.34|328.64|18
1738722520000|2025-02-05 02:28:40|331.33|328.63|331.33|328.63|331.35|328.65|331.3|328.6|10
1738722530000|2025-02-05 02:28:50|331.29|328.59|331.23|328.53|331.29|328.59|331.23|328.53|5
1738722540000|2025-02-05 02:29:00|331.22|328.52|331.22|328.52|331.24|328.54|331.15|328.45|11
1738722550000|2025-02-05 02:29:10|331.26|328.56|331.45|328.75|331.45|328.75|331.26|328.56|12
1738722560000|2025-02-05 02:29:20|331.46|328.76|331.52|328.82|331.54|328.84|331.46|328.76|12
1738722570000|2025-02-05 02:29:30|331.54|328.84|331.65|328.95|331.65|328.95|331.41|328.71|14
1738722580000|2025-02-05 02:29:40|331.64|328.94|331.48|328.78|331.64|328.94|331.45|328.75|7
1738722590000|2025-02-05 02:29:50|331.49|328.79|331.43|328.73|331.55|328.85|331.42|328.72|11
1738722600000|2025-02-05 02:30:00|331.37|328.67|331.29|328.59|331.37|328.67|331.27|328.57|8
1738722610000|2025-02-05 02:30:10|331.31|328.61|331.4|328.7|331.4|328.7|331.29|328.59|9
1738722620000|2025-02-05 02:30:20|331.39|328.69|331.46|328.76|331.49|328.79|331.34|328.64|17
1738722630000|2025-02-05 02:30:30|331.47|328.77|331.74|329.04|331.74|329.04|331.47|328.77|20
1738722640000|2025-02-05 02:30:40|331.75|329.05|331.71|329.01|331.78|329.08|331.7|329|8
1738722650000|2025-02-05 02:30:50|331.7|329|331.86|329.16|331.88|329.18|331.64|328.94|18
1738722660000|2025-02-05 02:31:00|331.87|329.17|332.13|329.43|332.14|329.44|331.87|329.17|13
1738722670000|2025-02-05 02:31:10|332.15|329.45|332.15|329.45|332.17|329.47|332.1|329.4|10
1738722680000|2025-02-05 02:31:20|332.16|329.46|331.79|329.09|332.16|329.46|331.77|329.07|15
1738722690000|2025-02-05 02:31:30|331.8|329.1|332.29|329.59|332.29|329.59|331.79|329.09|15
1738722700000|2025-02-05 02:31:40|332.33|329.63|332.39|329.69|332.46|329.76|332.33|329.63|11
1738722710000|2025-02-05 02:31:50|332.38|329.68|332|329.3|332.38|329.68|331.98|329.28|16
1738722720000|2025-02-05 02:32:00|331.99|329.29|331.8|329.1|331.99|329.29|331.79|329.09|12
1738722730000|2025-02-05 02:32:10|331.79|329.09|331.73|329.03|331.8|329.1|331.67|328.97|11
1738722740000|2025-02-05 02:32:20|331.74|329.04|331.91|329.21|331.98|329.28|331.74|329.04|13
1738722750000|2025-02-05 02:32:30|331.88|329.18|331.8|329.1|331.93|329.23|331.8|329.1|16
1738722760000|2025-02-05 02:32:40|331.81|329.11|331.8|329.1|331.81|329.11|331.77|329.07|3
1738722770000|2025-02-05 02:32:50|331.81|329.11|331.69|328.99|331.85|329.15|331.69|328.99|10
1738722780000|2025-02-05 02:33:00|331.7|329|331.87|329.17|331.87|329.17|331.7|329|8
1738722790000|2025-02-05 02:33:10|331.88|329.18|332.04|329.34|332.14|329.44|331.88|329.18|18
1738722800000|2025-02-05 02:33:20|332.02|329.32|331.86|329.16|332.02|329.32|331.86|329.16|13
1738722810000|2025-02-05 02:33:30|331.85|329.15|331.89|329.19|331.89|329.19|331.76|329.06|8
1738722820000|2025-02-05 02:33:40|331.9|329.2|331.66|328.96|331.9|329.2|331.62|328.92|12
1738722830000|2025-02-05 02:33:50|331.65|328.95|331.51|328.81|331.65|328.95|331.51|328.81|9
1738722840000|2025-02-05 02:34:00|331.45|328.75|331.3|328.6|331.45|328.75|331.3|328.6|15
1738722850000|2025-02-05 02:34:10|331.29|328.59|331.69|328.99|331.69|328.99|331.29|328.59|14
1738722860000|2025-02-05 02:34:20|331.71|329.01|332.16|329.46|332.17|329.47|331.7|329|20
1738722870000|2025-02-05 02:34:30|332.15|329.45|332.19|329.49|332.3|329.6|332.14|329.44|13
1738722880000|2025-02-05 02:34:40|332.15|329.45|332.32|329.62|332.34|329.64|332.04|329.34|14
1738722890000|2025-02-05 02:34:50|332.31|329.61|332.06|329.36|332.31|329.61|332.04|329.34|11
1738722900000|2025-02-05 02:35:00|332.05|329.35|331.75|329.05|332.05|329.35|331.74|329.04|17
1738722910000|2025-02-05 02:35:10|331.74|329.04|331.87|329.17|331.88|329.18|331.74|329.04|10
1738722920000|2025-02-05 02:35:20|331.86|329.16|332.14|329.44|332.14|329.44|331.84|329.14|11
1738722930000|2025-02-05 02:35:30|332.3|329.6|332.04|329.34|332.3|329.6|332.02|329.32|14
1738722940000|2025-02-05 02:35:40|332.03|329.33|332.27|329.57|332.28|329.58|332.03|329.33|8
1738722950000|2025-02-05 02:35:50|332.23|329.53|331.95|329.25|332.24|329.54|331.95|329.25|13
1738722960000|2025-02-05 02:36:00|331.94|329.24|331.85|329.15|331.95|329.25|331.82|329.12|17
1738722970000|2025-02-05 02:36:10|331.87|329.17|332.08|329.38|332.08|329.38|331.86|329.16|12
1738722980000|2025-02-05 02:36:20|332.16|329.46|332.63|329.93|332.63|329.93|332.16|329.46|20
1738722990000|2025-02-05 02:36:30|332.64|329.94|332.75|330.05|332.75|330.05|332.64|329.94|6
1738723000000|2025-02-05 02:36:40|332.82|330.12|332.68|329.98|332.82|330.12|332.68|329.98|12
1738723010000|2025-02-05 02:36:50|332.62|329.92|332.33|329.63|332.62|329.92|332.33|329.63|12
1738723020000|2025-02-05 02:37:00|332.36|329.66|332.24|329.54|332.36|329.66|332.24|329.54|12
1738723030000|2025-02-05 02:37:10|332.27|329.57|332.65|329.95|332.65|329.95|332.27|329.57|19
1738723040000|2025-02-05 02:37:20|332.64|329.94|332.85|330.15|332.9|330.2|332.64|329.94|15
1738723050000|2025-02-05 02:37:30|332.88|330.18|332.9|330.2|332.92|330.22|332.84|330.14|10
1738723060000|2025-02-05 02:37:40|332.91|330.21|332.63|329.93|332.91|330.21|332.63|329.93|16
1738723070000|2025-02-05 02:37:50|332.64|329.94|332.7|330|332.71|330.01|332.59|329.89|12
1738723080000|2025-02-05 02:38:00|332.69|329.99|332.56|329.86|332.69|329.99|332.55|329.85|9
1738723090000|2025-02-05 02:38:10|332.57|329.87|332.65|329.95|332.65|329.95|332.54|329.84|8
1738723100000|2025-02-05 02:38:20|332.69|329.99|332.54|329.84|332.69|329.99|332.53|329.83|12
1738723110000|2025-02-05 02:38:30|332.55|329.85|332.53|329.83|332.56|329.86|332.51|329.81|6
1738723120000|2025-02-05 02:38:40|332.54|329.84|332.45|329.75|332.54|329.84|332.44|329.74|8
1738723130000|2025-02-05 02:38:50|332.46|329.76|332.52|329.82|332.52|329.82|332.46|329.76|5
1738723140000|2025-02-05 02:39:00|332.56|329.86|332.66|329.96|332.69|329.99|332.56|329.86|9
1738723150000|2025-02-05 02:39:10|332.68|329.98|332.68|329.98|332.68|329.98|332.68|329.98|1
1738723160000|2025-02-05 02:39:20|332.64|329.94|332.67|329.97|332.68|329.98|332.63|329.93|9
1738723170000|2025-02-05 02:39:30|332.68|329.98|332.7|330|332.85|330.15|332.68|329.98|12
1738723180000|2025-02-05 02:39:40|332.73|330.03|332.92|330.22|332.94|330.24|332.73|330.03|8
1738723190000|2025-02-05 02:39:50|332.9|330.2|332.83|330.13|332.92|330.22|332.83|330.13|7
1738723200000|2025-02-05 02:40:00|332.84|330.14|332.76|330.06|332.84|330.14|332.74|330.04|9
1738723210000|2025-02-05 02:40:10|332.78|330.08|332.71|330.01|332.78|330.08|332.71|330.01|12
1738723220000|2025-02-05 02:40:20|332.67|329.97|332.72|330.02|332.72|330.02|332.65|329.95|7
1738723230000|2025-02-05 02:40:30|332.73|330.03|332.67|329.97|332.75|330.05|332.67|329.97|8
1738723240000|2025-02-05 02:40:40|332.68|329.98|332.81|330.11|332.81|330.11|332.67|329.97|11
1738723250000|2025-02-05 02:40:50|332.85|330.15|332.66|329.96|332.9|330.2|332.63|329.93|15
1738723260000|2025-02-05 02:41:00|332.65|329.95|332.51|329.81|332.65|329.95|332.47|329.77|17
1738723270000|2025-02-05 02:41:10|332.53|329.83|332.64|329.94|332.64|329.94|332.53|329.83|10
1738723280000|2025-02-05 02:41:20|332.65|329.95|332.88|330.18|332.88|330.18|332.57|329.87|18
1738723290000|2025-02-05 02:41:30|332.87|330.17|332.82|330.12|332.89|330.19|332.82|330.12|8
1738723300000|2025-02-05 02:41:40|332.74|330.04|332.64|329.94|332.74|330.04|332.61|329.91|12
1738723310000|2025-02-05 02:41:50|332.63|329.93|332.54|329.84|332.63|329.93|332.54|329.84|6
1738723320000|2025-02-05 02:42:00|332.51|329.81|332.44|329.74|332.51|329.81|332.44|329.74|8
1738723330000|2025-02-05 02:42:10|332.43|329.73|332.62|329.92|332.62|329.92|332.43|329.73|11
1738723340000|2025-02-05 02:42:20|332.65|329.95|332.68|329.98|332.69|329.99|332.64|329.94|5
1738723350000|2025-02-05 02:42:30|332.72|330.02|332.65|329.95|332.74|330.04|332.64|329.94|10
1738723360000|2025-02-05 02:42:40|332.66|329.96|332.76|330.06|332.78|330.08|332.66|329.96|7
1738723370000|2025-02-05 02:42:50|332.77|330.07|332.83|330.13|332.83|330.13|332.77|330.07|5
1738723380000|2025-02-05 02:43:00|332.84|330.14|332.78|330.08|332.84|330.14|332.77|330.07|4
1738723390000|2025-02-05 02:43:10|332.82|330.12|332.91|330.21|332.91|330.21|332.82|330.12|8
1738723400000|2025-02-05 02:43:20|332.92|330.22|332.91|330.21|332.94|330.24|332.91|330.21|9
1738723410000|2025-02-05 02:43:30|332.92|330.22|332.92|330.22|332.92|330.22|332.84|330.14|8
1738723420000|2025-02-05 02:43:40|332.93|330.23|332.96|330.26|332.97|330.27|332.93|330.23|9
1738723430000|2025-02-05 02:43:50|332.95|330.25|332.94|330.24|332.95|330.25|332.88|330.18|6
1738723440000|2025-02-05 02:44:00|332.93|330.23|332.98|330.28|332.99|330.29|332.93|330.23|7
1738723450000|2025-02-05 02:44:10|332.95|330.25|332.78|330.08|332.95|330.25|332.77|330.07|6
1738723460000|2025-02-05 02:44:20|332.79|330.09|332.89|330.19|332.89|330.19|332.79|330.09|6
1738723470000|2025-02-05 02:44:30|332.9|330.2|333.06|330.36|333.07|330.37|332.89|330.19|15
1738723480000|2025-02-05 02:44:40|333.05|330.35|333.08|330.38|333.08|330.38|333.05|330.35|8
1738723490000|2025-02-05 02:44:50|333.09|330.39|333.06|330.36|333.1|330.4|333.04|330.34|5
1738723500000|2025-02-05 02:45:00|333.1|330.4|333.16|330.46|333.21|330.51|333.09|330.39|15
1738723510000|2025-02-05 02:45:10|333.11|330.41|332.73|330.03|333.11|330.41|332.73|330.03|20
1738723520000|2025-02-05 02:45:20|332.72|330.02|332.45|329.75|332.72|330.02|332.45|329.75|14
1738723530000|2025-02-05 02:45:30|332.44|329.74|332.4|329.7|332.44|329.74|332.39|329.69|9
1738723540000|2025-02-05 02:45:40|332.39|329.69|332.28|329.58|332.39|329.69|332.26|329.56|8
1738723550000|2025-02-05 02:45:50|332.29|329.59|332.47|329.77|332.47|329.77|332.29|329.59|11
1738723560000|2025-02-05 02:46:00|332.51|329.81|332.74|330.04|332.74|330.04|332.51|329.81|14
1738723570000|2025-02-05 02:46:10|332.78|330.08|333.1|330.4|333.19|330.49|332.78|330.08|22
1738723580000|2025-02-05 02:46:20|333.14|330.44|333.8|331.1|333.8|331.1|333.14|330.44|28
1738723590000|2025-02-05 02:46:30|333.81|331.11|333.87|331.17|333.94|331.24|333.81|331.11|15
1738723600000|2025-02-05 02:46:40|333.88|331.18|333.81|331.11|333.88|331.18|333.8|331.1|5
1738723610000|2025-02-05 02:46:50|333.8|331.1|333.79|331.09|333.8|331.1|333.77|331.07|4
1738723620000|2025-02-05 02:47:00|333.75|331.05|333.54|330.84|333.75|331.05|333.53|330.83|13
1738723630000|2025-02-05 02:47:10|333.55|330.85|333.46|330.76|333.55|330.85|333.46|330.76|9
1738723640000|2025-02-05 02:47:20|333.45|330.75|333.49|330.79|333.51|330.81|333.44|330.74|8
1738723650000|2025-02-05 02:47:30|333.46|330.76|333.25|330.55|333.46|330.76|333.25|330.55|14
1738723660000|2025-02-05 02:47:40|333.24|330.54|333.23|330.53|333.24|330.54|333.22|330.52|6
1738723670000|2025-02-05 02:47:50|333.22|330.52|333.22|330.52|333.25|330.55|333.13|330.43|12
1738723680000|2025-02-05 02:48:00|333.23|330.53|333.38|330.68|333.39|330.69|333.23|330.53|9
1738723690000|2025-02-05 02:48:10|333.39|330.69|333.64|330.94|333.65|330.95|333.39|330.69|13
1738723700000|2025-02-05 02:48:20|333.65|330.95|334.27|331.57|334.27|331.57|333.65|330.95|25
1738723710000|2025-02-05 02:48:30|334.28|331.58|334.34|331.64|334.34|331.64|334.28|331.58|9
1738723720000|2025-02-05 02:48:40|334.35|331.65|334.52|331.82|334.52|331.82|334.35|331.65|10
1738723730000|2025-02-05 02:48:50|334.53|331.83|334.78|332.08|334.78|332.08|334.53|331.83|14
1738723740000|2025-02-05 02:49:00|334.8|332.1|334.8|332.1|334.81|332.11|334.79|332.09|5
1738723750000|2025-02-05 02:49:10|334.84|332.14|334.93|332.23|334.94|332.24|334.84|332.14|9
1738723760000|2025-02-05 02:49:20|334.94|332.24|334.63|331.93|334.94|332.24|334.63|331.93|13
1738723770000|2025-02-05 02:49:30|334.62|331.92|334.63|331.93|334.63|331.93|334.48|331.78|18
1738723780000|2025-02-05 02:49:40|334.64|331.94|334.9|332.2|334.9|332.2|334.64|331.94|15
1738723790000|2025-02-05 02:49:50|334.91|332.21|334.84|332.14|334.92|332.22|334.84|332.14|12
1738723800000|2025-02-05 02:50:00|334.74|332.04|334.7|332|334.76|332.06|334.43|331.73|16
1738723810000|2025-02-05 02:50:10|334.69|331.99|334.76|332.06|334.81|332.11|334.69|331.99|12
1738723820000|2025-02-05 02:50:20|334.75|332.05|334.5|331.8|334.75|332.05|334.5|331.8|13
1738723830000|2025-02-05 02:50:30|334.51|331.81|334.25|331.55|334.51|331.81|334.24|331.54|23
1738723840000|2025-02-05 02:50:40|334.24|331.54|334.23|331.53|334.24|331.54|334.22|331.52|4
1738723850000|2025-02-05 02:50:50|334.22|331.52|334.15|331.45|334.22|331.52|334.14|331.44|12
1738723860000|2025-02-05 02:51:00|334.14|331.44|334.12|331.42|334.15|331.45|334.01|331.31|16
1738723870000|2025-02-05 02:51:10|334.13|331.43|334.38|331.68|334.38|331.68|334.13|331.43|10
1738723880000|2025-02-05 02:51:20|334.39|331.69|334.32|331.62|334.39|331.69|334.32|331.62|10
1738723890000|2025-02-05 02:51:30|334.31|331.61|334.16|331.46|334.31|331.61|334.15|331.45|9
1738723900000|2025-02-05 02:51:40|334.15|331.45|334|331.3|334.15|331.45|334|331.3|13
1738723910000|2025-02-05 02:51:50|333.99|331.29|334|331.3|334.02|331.32|333.93|331.23|11
1738723920000|2025-02-05 02:52:00|333.95|331.25|333.94|331.24|333.96|331.26|333.92|331.22|7
1738723930000|2025-02-05 02:52:10|333.93|331.23|333.88|331.18|333.94|331.24|333.88|331.18|11
1738723940000|2025-02-05 02:52:20|333.87|331.17|333.82|331.12|333.87|331.17|333.81|331.11|9
1738723950000|2025-02-05 02:52:30|333.83|331.13|333.79|331.09|333.87|331.17|333.77|331.07|8
1738723960000|2025-02-05 02:52:40|333.8|331.1|333.98|331.28|333.99|331.29|333.8|331.1|10
1738723970000|2025-02-05 02:52:50|333.99|331.29|334.07|331.37|334.1|331.4|333.99|331.29|5
1738723980000|2025-02-05 02:53:00|334.06|331.36|334.08|331.38|334.1|331.4|333.9|331.2|17
1738723990000|2025-02-05 02:53:10|334.07|331.37|334.08|331.38|334.08|331.38|334.04|331.34|7
1738724000000|2025-02-05 02:53:20|334.14|331.44|334.17|331.47|334.18|331.48|334.1|331.4|8
1738724010000|2025-02-05 02:53:30|334.18|331.48|334.37|331.67|334.38|331.68|334.18|331.48|12
1738724020000|2025-02-05 02:53:40|334.36|331.66|334.38|331.68|334.38|331.68|334.36|331.66|2
1738724030000|2025-02-05 02:53:50|334.39|331.69|334.32|331.62|334.39|331.69|334.32|331.62|5
1738724040000|2025-02-05 02:54:00|334.29|331.59|334.36|331.66|334.37|331.67|334.29|331.59|4
1738724050000|2025-02-05 02:54:10|334.35|331.65|334.56|331.86|334.56|331.86|334.35|331.65|7
1738724060000|2025-02-05 02:54:20|334.62|331.92|334.61|331.91|334.62|331.92|334.61|331.91|2
1738724070000|2025-02-05 02:54:30|334.62|331.92|335.05|332.35|335.05|332.35|334.56|331.86|14
1738724080000|2025-02-05 02:54:40|335.04|332.34|335|332.3|335.04|332.34|335|332.3|9
1738724090000|2025-02-05 02:54:50|334.99|332.29|334.82|332.12|335.05|332.35|334.82|332.12|15
1738724100000|2025-02-05 02:55:00|334.89|332.19|335.13|332.43|335.14|332.44|334.86|332.16|13
1738724110000|2025-02-05 02:55:10|335.14|332.44|335.22|332.52|335.22|332.52|335.13|332.43|6
1738724120000|2025-02-05 02:55:20|335.23|332.53|335.42|332.72|335.42|332.72|335.23|332.53|8
1738724130000|2025-02-05 02:55:30|335.43|332.73|335.57|332.87|335.57|332.87|335.43|332.73|7
1738724140000|2025-02-05 02:55:40|335.56|332.86|335.54|332.84|335.56|332.86|335.54|332.84|3
1738724150000|2025-02-05 02:55:50|335.53|332.83|335.53|332.83|335.54|332.84|335.38|332.68|15
1738724160000|2025-02-05 02:56:00|335.52|332.82|335.31|332.61|335.52|332.82|335.31|332.61|16
1738724170000|2025-02-05 02:56:10|335.32|332.62|335.18|332.48|335.32|332.62|335.14|332.44|13
1738724180000|2025-02-05 02:56:20|335.16|332.46|335.21|332.51|335.21|332.51|335.16|332.46|5
1738724190000|2025-02-05 02:56:30|335.25|332.55|335.19|332.49|335.25|332.55|335.19|332.49|5
1738724200000|2025-02-05 02:56:40|335.18|332.48|335.15|332.45|335.18|332.48|335.08|332.38|10
1738724210000|2025-02-05 02:56:50|335.16|332.46|335.1|332.4|335.16|332.46|335.09|332.39|11
1738724220000|2025-02-05 02:57:00|335.09|332.39|334.91|332.21|335.09|332.39|334.91|332.21|9
1738724230000|2025-02-05 02:57:10|334.9|332.2|334.9|332.2|334.9|332.2|334.89|332.19|3
1738724240000|2025-02-05 02:57:20|334.91|332.21|334.99|332.29|334.99|332.29|334.91|332.21|4
1738724250000|2025-02-05 02:57:30|335.03|332.33|334.94|332.24|335.09|332.39|334.94|332.24|12
1738724260000|2025-02-05 02:57:40|334.93|332.23|334.93|332.23|334.99|332.29|334.92|332.22|7
1738724270000|2025-02-05 02:57:50|334.91|332.21|334.8|332.1|334.91|332.21|334.8|332.1|11
1738724280000|2025-02-05 02:58:00|334.81|332.11|334.75|332.05|334.81|332.11|334.72|332.02|6
1738724290000|2025-02-05 02:58:10|334.76|332.06|334.74|332.04|334.84|332.14|334.74|332.04|8
1738724300000|2025-02-05 02:58:20|334.73|332.03|334.66|331.96|334.73|332.03|334.66|331.96|6
1738724310000|2025-02-05 02:58:30|334.63|331.93|334.56|331.86|334.65|331.95|334.55|331.85|6
1738724320000|2025-02-05 02:58:40|334.55|331.85|334.53|331.83|334.55|331.85|334.53|331.83|3
1738724330000|2025-02-05 02:58:50|334.52|331.82|334.47|331.77|334.52|331.82|334.42|331.72|6
1738724340000|2025-02-05 02:59:00|334.46|331.76|334.54|331.84|334.54|331.84|334.45|331.75|6
1738724350000|2025-02-05 02:59:10|334.53|331.83|334.44|331.74|334.54|331.84|334.44|331.74|7
1738724360000|2025-02-05 02:59:20|334.43|331.73|334.45|331.75|334.45|331.75|334.4|331.7|7
1738724370000|2025-02-05 02:59:30|334.46|331.76|334.52|331.82|334.53|331.83|334.45|331.75|9
1738724380000|2025-02-05 02:59:40|334.51|331.81|334.38|331.68|334.51|331.81|334.38|331.68|7
1738724390000|2025-02-05 02:59:50|334.37|331.67|334.46|331.76|334.46|331.76|334.35|331.65|4
1738724400000|2025-02-05 03:00:00|334.45|331.75|334.42|331.72|334.45|331.75|334.41|331.71|3
1738724410000|2025-02-05 03:00:10|334.43|331.73|334.35|331.65|334.43|331.73|334.3|331.6|13
1738724430000|2025-02-05 03:00:30|334.36|331.66|334.37|331.67|334.44|331.74|334.35|331.65|8
1738724440000|2025-02-05 03:00:40|334.36|331.66|334.38|331.68|334.38|331.68|334.36|331.66|3
1738724450000|2025-02-05 03:00:50|334.39|331.69|334.59|331.89|334.59|331.89|334.39|331.69|7
1738724460000|2025-02-05 03:01:00|334.7|332|334.85|332.15|334.91|332.21|334.69|331.99|13
1738724470000|2025-02-05 03:01:10|334.84|332.14|334.9|332.2|334.9|332.2|334.82|332.12|10
1738724480000|2025-02-05 03:01:20|334.91|332.21|335.08|332.38|335.08|332.38|334.9|332.2|12
1738724490000|2025-02-05 03:01:30|335.07|332.37|334.97|332.27|335.07|332.37|334.97|332.27|6
1738724500000|2025-02-05 03:01:40|334.96|332.26|334.79|332.09|334.96|332.26|334.79|332.09|11
1738724510000|2025-02-05 03:01:50|334.78|332.08|334.74|332.04|334.78|332.08|334.74|332.04|7
1738724520000|2025-02-05 03:02:00|334.79|332.09|334.74|332.04|334.83|332.13|334.73|332.03|10
1738724530000|2025-02-05 03:02:10|334.73|332.03|334.76|332.06|334.77|332.07|334.67|331.97|8
1738724540000|2025-02-05 03:02:20|334.71|332.01|334.61|331.91|334.71|332.01|334.61|331.91|9
1738724550000|2025-02-05 03:02:30|334.62|331.92|334.54|331.84|334.63|331.93|334.54|331.84|9
1738724560000|2025-02-05 03:02:40|334.53|331.83|334.28|331.58|334.53|331.83|334.28|331.58|12
1738724570000|2025-02-05 03:02:50|334.26|331.56|334.25|331.55|334.29|331.59|334.25|331.55|8
1738724580000|2025-02-05 03:03:00|334.26|331.56|334.29|331.59|334.31|331.61|334.26|331.56|10
1738724590000|2025-02-05 03:03:10|334.28|331.58|334.12|331.42|334.28|331.58|334.1|331.4|11
1738724600000|2025-02-05 03:03:20|334.09|331.39|334.13|331.43|334.13|331.43|334.05|331.35|5
1738724610000|2025-02-05 03:03:30|334.12|331.42|334.11|331.41|334.12|331.42|334.11|331.41|2
1738724620000|2025-02-05 03:03:40|334.1|331.4|334.17|331.47|334.18|331.48|334.08|331.38|7
1738724630000|2025-02-05 03:03:50|334.16|331.46|334.11|331.41|334.16|331.46|334.11|331.41|8
1738724640000|2025-02-05 03:04:00|334.1|331.4|333.86|331.16|334.1|331.4|333.83|331.13|16
1738724650000|2025-02-05 03:04:10|333.84|331.14|333.74|331.04|333.84|331.14|333.72|331.02|8
1738724660000|2025-02-05 03:04:20|333.75|331.05|333.78|331.08|333.78|331.08|333.75|331.05|6
1738724670000|2025-02-05 03:04:30|333.73|331.03|333.92|331.22|333.93|331.23|333.73|331.03|7
1738724680000|2025-02-05 03:04:40|333.93|331.23|333.75|331.05|333.93|331.23|333.75|331.05|10
1738724690000|2025-02-05 03:04:50|333.74|331.04|333.48|330.78|333.74|331.04|333.47|330.77|11
1738724700000|2025-02-05 03:05:00|333.47|330.77|333.5|330.8|333.5|330.8|333.44|330.74|6
1738724710000|2025-02-05 03:05:10|333.54|330.84|333.62|330.92|333.62|330.92|333.54|330.84|5
1738724720000|2025-02-05 03:05:20|333.63|330.93|333.63|330.93|333.63|330.93|333.63|330.93|1
1738724730000|2025-02-05 03:05:30|333.64|330.94|333.74|331.04|333.78|331.08|333.64|330.94|9
1738724740000|2025-02-05 03:05:40|333.73|331.03|333.69|330.99|333.73|331.03|333.67|330.97|4
1738724750000|2025-02-05 03:05:50|333.68|330.98|333.7|331|333.71|331.01|333.62|330.92|10
1738724760000|2025-02-05 03:06:00|333.71|331.01|333.75|331.05|333.79|331.09|333.69|330.99|13
1738724770000|2025-02-05 03:06:10|333.74|331.04|333.65|330.95|333.74|331.04|333.65|330.95|5
1738724780000|2025-02-05 03:06:20|333.66|330.96|333.55|330.85|333.66|330.96|333.55|330.85|12
1738724790000|2025-02-05 03:06:30|333.54|330.84|333.51|330.81|333.55|330.85|333.51|330.81|7
1738724800000|2025-02-05 03:06:40|333.5|330.8|333.69|330.99|333.69|330.99|333.49|330.79|5
1738724810000|2025-02-05 03:06:50|333.7|331|333.71|331.01|333.71|331.01|333.7|331|2
1738724820000|2025-02-05 03:07:00|333.79|331.09|333.78|331.08|333.82|331.12|333.76|331.06|5
1738724830000|2025-02-05 03:07:10|333.77|331.07|333.66|330.96|333.77|331.07|333.65|330.95|5
1738724840000|2025-02-05 03:07:20|333.68|330.98|333.77|331.07|333.78|331.08|333.68|330.98|4
1738724850000|2025-02-05 03:07:30|333.78|331.08|333.82|331.12|333.82|331.12|333.78|331.08|5
1738724860000|2025-02-05 03:07:40|333.76|331.06|333.73|331.03|333.78|331.08|333.73|331.03|7
1738724870000|2025-02-05 03:07:50|333.74|331.04|333.63|330.93|333.74|331.04|333.63|330.93|12
1738724880000|2025-02-05 03:08:00|333.62|330.92|333.66|330.96|333.66|330.96|333.59|330.89|7
1738724890000|2025-02-05 03:08:10|333.65|330.95|333.66|330.96|333.66|330.96|333.59|330.89|6
1738724900000|2025-02-05 03:08:20|333.69|330.99|333.67|330.97|333.69|330.99|333.67|330.97|3
1738724910000|2025-02-05 03:08:30|333.68|330.98|333.68|330.98|333.69|330.99|333.64|330.94|8
1738724920000|2025-02-05 03:08:40|333.67|330.97|333.73|331.03|333.73|331.03|333.67|330.97|6
1738724930000|2025-02-05 03:08:50|333.74|331.04|333.67|330.97|333.81|331.11|333.67|330.97|8
1738724940000|2025-02-05 03:09:00|333.66|330.96|333.64|330.94|333.66|330.96|333.64|330.94|3
1738724950000|2025-02-05 03:09:10|333.63|330.93|333.6|330.9|333.64|330.94|333.6|330.9|4
1738724960000|2025-02-05 03:09:20|333.57|330.87|333.47|330.77|333.57|330.87|333.47|330.77|5
1738724970000|2025-02-05 03:09:30|333.5|330.8|333.56|330.86|333.56|330.86|333.5|330.8|4
1738724980000|2025-02-05 03:09:40|333.61|330.91|333.5|330.8|333.61|330.91|333.5|330.8|6
1738724990000|2025-02-05 03:09:50|333.51|330.81|333.51|330.81|333.51|330.81|333.51|330.81|1
1738725000000|2025-02-05 03:10:00|333.5|330.8|333.54|330.84|333.58|330.88|333.5|330.8|9
1738725010000|2025-02-05 03:10:10|333.53|330.83|333.43|330.73|333.53|330.83|333.43|330.73|13
1738725020000|2025-02-05 03:10:20|333.42|330.72|333.32|330.62|333.42|330.72|333.32|330.62|7
1738725030000|2025-02-05 03:10:30|333.33|330.63|333.41|330.71|333.42|330.72|333.33|330.63|3
1738725040000|2025-02-05 03:10:40|333.32|330.62|333.22|330.52|333.32|330.62|333.21|330.51|8
1738725050000|2025-02-05 03:10:50|333.23|330.53|333.26|330.56|333.27|330.57|333.22|330.52|5
1738725060000|2025-02-05 03:11:00|333.27|330.57|333.17|330.47|333.27|330.57|333.17|330.47|6
1738725070000|2025-02-05 03:11:10|333.16|330.46|333.01|330.31|333.17|330.47|333.01|330.31|10
1738725080000|2025-02-05 03:11:20|333.02|330.32|333.09|330.39|333.1|330.4|333.02|330.32|9
1738725090000|2025-02-05 03:11:30|333.02|330.32|333.02|330.32|333.02|330.32|333.01|330.31|3
1738725100000|2025-02-05 03:11:40|333.01|330.31|333.02|330.32|333.04|330.34|332.95|330.25|6
1738725110000|2025-02-05 03:11:50|333.01|330.31|333.08|330.38|333.08|330.38|333|330.3|4
1738725120000|2025-02-05 03:12:00|333.09|330.39|333.15|330.45|333.18|330.48|333.09|330.39|6
1738725130000|2025-02-05 03:12:10|333.14|330.44|333.17|330.47|333.18|330.48|333.14|330.44|6
1738725140000|2025-02-05 03:12:20|333.18|330.48|333.34|330.64|333.35|330.65|333.18|330.48|9
1738725150000|2025-02-05 03:12:30|333.33|330.63|333.44|330.74|333.46|330.76|333.32|330.62|10
1738725160000|2025-02-05 03:12:40|333.43|330.73|333.42|330.72|333.43|330.73|333.42|330.72|2
1738725170000|2025-02-05 03:12:50|333.29|330.59|333.29|330.59|333.29|330.59|333.29|330.59|1
1738725180000|2025-02-05 03:13:00|333.28|330.58|333.17|330.47|333.29|330.59|333.16|330.46|6
1738725190000|2025-02-05 03:13:10|333.16|330.46|333.15|330.45|333.16|330.46|333.15|330.45|4
1738725200000|2025-02-05 03:13:20|333.14|330.44|333.12|330.42|333.14|330.44|333.1|330.4|4
1738725210000|2025-02-05 03:13:30|333.17|330.47|333.14|330.44|333.21|330.51|333.14|330.44|5
1738725220000|2025-02-05 03:13:40|333.13|330.43|333.21|330.51|333.21|330.51|333.12|330.42|9
1738725230000|2025-02-05 03:13:50|333.22|330.52|333.25|330.55|333.25|330.55|333.22|330.52|4
1738725240000|2025-02-05 03:14:00|333.26|330.56|333.25|330.55|333.26|330.56|333.18|330.48|7
1738725250000|2025-02-05 03:14:10|333.24|330.54|333.18|330.48|333.24|330.54|333.17|330.47|5
1738725260000|2025-02-05 03:14:20|333.17|330.47|333.15|330.45|333.26|330.56|333.15|330.45|8
1738725270000|2025-02-05 03:14:30|333.14|330.44|333.11|330.41|333.14|330.44|333.11|330.41|4
1738725280000|2025-02-05 03:14:40|333.08|330.38|333.04|330.34|333.08|330.38|333.04|330.34|5
1738725290000|2025-02-05 03:14:50|333.03|330.33|333.14|330.44|333.16|330.46|333.03|330.33|6
1738725300000|2025-02-05 03:15:00|333.15|330.45|333.16|330.46|333.16|330.46|333.15|330.45|2
1738725310000|2025-02-05 03:15:10|333.17|330.47|332.95|330.25|333.18|330.48|332.93|330.23|11
1738725320000|2025-02-05 03:15:20|332.89|330.19|332.85|330.15|332.91|330.21|332.84|330.14|8
1738725330000|2025-02-05 03:15:30|332.84|330.14|332.46|329.76|332.84|330.14|332.45|329.75|19
1738725340000|2025-02-05 03:15:40|332.45|329.75|332.61|329.91|332.61|329.91|332.45|329.75|10
1738725350000|2025-02-05 03:15:50|332.62|329.92|332.58|329.88|332.64|329.94|332.58|329.88|9
1738725360000|2025-02-05 03:16:00|332.62|329.92|332.85|330.15|332.85|330.15|332.62|329.92|10
1738725370000|2025-02-05 03:16:10|332.86|330.16|332.83|330.13|332.86|330.16|332.83|330.13|4
1738725380000|2025-02-05 03:16:20|332.82|330.12|332.79|330.09|332.84|330.14|332.79|330.09|9
1738725390000|2025-02-05 03:16:30|332.78|330.08|332.92|330.22|332.92|330.22|332.76|330.06|12
1738725400000|2025-02-05 03:16:40|332.98|330.28|333.1|330.4|333.12|330.42|332.98|330.28|9
1738725410000|2025-02-05 03:16:50|333.11|330.41|333.04|330.34|333.11|330.41|333|330.3|3
1738725420000|2025-02-05 03:17:00|332.92|330.22|332.9|330.2|332.97|330.27|332.9|330.2|9
1738725430000|2025-02-05 03:17:10|332.91|330.21|332.78|330.08|332.91|330.21|332.78|330.08|14
1738725440000|2025-02-05 03:17:20|332.77|330.07|332.74|330.04|332.78|330.08|332.74|330.04|3
1738725450000|2025-02-05 03:17:30|332.7|330|332.8|330.1|332.81|330.11|332.7|330|5
1738725460000|2025-02-05 03:17:40|332.77|330.07|332.64|329.94|332.77|330.07|332.63|329.93|10
1738725470000|2025-02-05 03:17:50|332.65|329.95|332.78|330.08|332.8|330.1|332.65|329.95|11
1738725480000|2025-02-05 03:18:00|332.79|330.09|332.97|330.27|332.97|330.27|332.79|330.09|8
1738725490000|2025-02-05 03:18:10|333.08|330.38|333.07|330.37|333.09|330.39|333.06|330.36|8
1738725500000|2025-02-05 03:18:20|333.06|330.36|332.89|330.19|333.07|330.37|332.89|330.19|14
1738725510000|2025-02-05 03:18:30|332.88|330.18|332.87|330.17|332.88|330.18|332.87|330.17|2
1738725520000|2025-02-05 03:18:40|332.88|330.18|332.85|330.15|332.88|330.18|332.85|330.15|4
1738725530000|2025-02-05 03:18:50|332.84|330.14|332.7|330|332.84|330.14|332.68|329.98|8
1738725540000|2025-02-05 03:19:00|332.65|329.95|332.64|329.94|332.65|329.95|332.62|329.92|6
1738725550000|2025-02-05 03:19:10|332.69|329.99|332.62|329.92|332.69|329.99|332.6|329.9|5
1738725560000|2025-02-05 03:19:20|332.61|329.91|332.59|329.89|332.61|329.91|332.59|329.89|5
1738725570000|2025-02-05 03:19:30|332.58|329.88|332.53|329.83|332.58|329.88|332.53|329.83|3
1738725580000|2025-02-05 03:19:40|332.48|329.78|332.48|329.78|332.49|329.79|332.47|329.77|7
1738725590000|2025-02-05 03:19:50|332.59|329.89|332.73|330.03|332.73|330.03|332.57|329.87|8
1738725600000|2025-02-05 03:20:00|332.74|330.04|332.83|330.13|332.83|330.13|332.74|330.04|4
1738725610000|2025-02-05 03:20:10|332.84|330.14|332.83|330.13|332.84|330.14|332.82|330.12|3
1738725620000|2025-02-05 03:20:20|332.84|330.14|332.67|329.97|332.85|330.15|332.67|329.97|11
1738725630000|2025-02-05 03:20:30|332.69|329.99|332.63|329.93|332.69|329.99|332.63|329.93|7
1738725640000|2025-02-05 03:20:40|332.59|329.89|332.59|329.89|332.59|329.89|332.58|329.88|3
1738725650000|2025-02-05 03:20:50|332.6|329.9|332.96|330.26|332.96|330.26|332.59|329.89|16
1738725660000|2025-02-05 03:21:00|332.97|330.27|333.07|330.37|333.11|330.41|332.97|330.27|7
1738725670000|2025-02-05 03:21:10|333.08|330.38|333.18|330.48|333.18|330.48|333.08|330.38|7
1738725680000|2025-02-05 03:21:20|333.19|330.49|333.25|330.55|333.27|330.57|333.19|330.49|9
1738725690000|2025-02-05 03:21:30|333.26|330.56|333.45|330.75|333.46|330.76|333.26|330.56|11
1738725700000|2025-02-05 03:21:40|333.47|330.77|333.47|330.77|333.47|330.77|333.47|330.77|1
1738725710000|2025-02-05 03:21:50|333.46|330.76|333.43|330.73|333.46|330.76|333.42|330.72|7
1738725720000|2025-02-05 03:22:00|333.44|330.74|333.51|330.81|333.52|330.82|333.43|330.73|9
1738725730000|2025-02-05 03:22:10|333.55|330.85|333.51|330.81|333.56|330.86|333.51|330.81|9
1738725740000|2025-02-05 03:22:20|333.5|330.8|333.35|330.65|333.5|330.8|333.35|330.65|7
1738725750000|2025-02-05 03:22:30|333.34|330.64|333.33|330.63|333.34|330.64|333.33|330.63|2
1738725760000|2025-02-05 03:22:40|333.34|330.64|333.46|330.76|333.46|330.76|333.34|330.64|5
1738725770000|2025-02-05 03:22:50|333.47|330.77|333.54|330.84|333.54|330.84|333.47|330.77|5
1738725780000|2025-02-05 03:23:00|333.53|330.83|333.39|330.69|333.53|330.83|333.38|330.68|7
1738725790000|2025-02-05 03:23:10|333.43|330.73|333.44|330.74|333.44|330.74|333.42|330.72|4
1738725800000|2025-02-05 03:23:20|333.45|330.75|333.49|330.79|333.54|330.84|333.45|330.75|9
1738725810000|2025-02-05 03:23:30|333.44|330.74|333.33|330.63|333.44|330.74|333.29|330.59|9
1738725820000|2025-02-05 03:23:40|333.29|330.59|333.33|330.63|333.34|330.64|333.29|330.59|5
1738725830000|2025-02-05 03:23:50|333.34|330.64|333.27|330.57|333.35|330.65|333.27|330.57|8
1738725840000|2025-02-05 03:24:00|333.23|330.53|333.18|330.48|333.25|330.55|333.18|330.48|6
1738725850000|2025-02-05 03:24:10|333.17|330.47|333.11|330.41|333.17|330.47|333.11|330.41|7
1738725860000|2025-02-05 03:24:20|333.12|330.42|333.19|330.49|333.19|330.49|333.08|330.38|11
1738725870000|2025-02-05 03:24:30|333.2|330.5|333.32|330.62|333.33|330.63|333.2|330.5|8
1738725880000|2025-02-05 03:24:40|333.33|330.63|333.38|330.68|333.38|330.68|333.32|330.62|8
1738725890000|2025-02-05 03:24:50|333.39|330.69|333.38|330.68|333.39|330.69|333.38|330.68|2
1738725900000|2025-02-05 03:25:00|333.35|330.65|333.36|330.66|333.37|330.67|333.31|330.61|10
1738725910000|2025-02-05 03:25:10|333.35|330.65|333.39|330.69|333.42|330.72|333.35|330.65|6
1738725920000|2025-02-05 03:25:20|333.4|330.7|333.46|330.76|333.49|330.79|333.35|330.65|8
1738725930000|2025-02-05 03:25:30|333.43|330.73|333.41|330.71|333.44|330.74|333.41|330.71|5
1738725940000|2025-02-05 03:25:40|333.4|330.7|333.3|330.6|333.4|330.7|333.3|330.6|7
1738725950000|2025-02-05 03:25:50|333.29|330.59|333.28|330.58|333.29|330.59|333.28|330.58|2
1738725960000|2025-02-05 03:26:00|333.29|330.59|333.3|330.6|333.34|330.64|333.26|330.56|5
1738725970000|2025-02-05 03:26:10|333.31|330.61|333.2|330.5|333.31|330.61|333.2|330.5|7
1738725980000|2025-02-05 03:26:20|333.19|330.49|333.32|330.62|333.32|330.62|333.19|330.49|6
1738725990000|2025-02-05 03:26:30|333.31|330.61|333.26|330.56|333.31|330.61|333.26|330.56|4
1738726000000|2025-02-05 03:26:40|333.25|330.55|333.11|330.41|333.25|330.55|333.11|330.41|7
1738726010000|2025-02-05 03:26:50|333.12|330.42|333.12|330.42|333.12|330.42|333.12|330.42|1
1738726020000|2025-02-05 03:27:00|333.16|330.46|333.21|330.51|333.22|330.52|333.16|330.46|7
1738726030000|2025-02-05 03:27:10|333.2|330.5|333.31|330.61|333.31|330.61|333.2|330.5|8
1738726040000|2025-02-05 03:27:20|333.32|330.62|333.32|330.62|333.32|330.62|333.28|330.58|7
1738726050000|2025-02-05 03:27:30|333.35|330.65|333.33|330.63|333.35|330.65|333.33|330.63|5
1738726060000|2025-02-05 03:27:40|333.37|330.67|333.26|330.56|333.37|330.67|333.26|330.56|7
1738726070000|2025-02-05 03:27:50|333.25|330.55|333.24|330.54|333.26|330.56|333.24|330.54|4
1738726080000|2025-02-05 03:28:00|333.23|330.53|333.15|330.45|333.23|330.53|333.14|330.44|7
1738726090000|2025-02-05 03:28:10|333.14|330.44|333.14|330.44|333.14|330.44|333.08|330.38|7
1738726100000|2025-02-05 03:28:20|333.15|330.45|333.23|330.53|333.24|330.54|333.15|330.45|6
1738726110000|2025-02-05 03:28:30|333.2|330.5|333.14|330.44|333.2|330.5|333.14|330.44|5
1738726120000|2025-02-05 03:28:40|333.13|330.43|333.13|330.43|333.13|330.43|333.13|330.43|1
1738726130000|2025-02-05 03:28:50|333.12|330.42|333.04|330.34|333.12|330.42|333.03|330.33|8
1738726140000|2025-02-05 03:29:00|333.03|330.33|333.06|330.36|333.08|330.38|332.98|330.28|11
1738726150000|2025-02-05 03:29:10|333|330.3|333.12|330.42|333.12|330.42|333|330.3|6
1738726160000|2025-02-05 03:29:20|333.11|330.41|333.12|330.42|333.12|330.42|333.1|330.4|4
1738726170000|2025-02-05 03:29:30|333.09|330.39|333.09|330.39|333.09|330.39|333.09|330.39|1
1738726180000|2025-02-05 03:29:40|333.08|330.38|333.03|330.33|333.09|330.39|333.03|330.33|3
1738726190000|2025-02-05 03:29:50|333.04|330.34|332.98|330.28|333.05|330.35|332.96|330.26|9
1738726200000|2025-02-05 03:30:00|332.96|330.26|333.17|330.47|333.17|330.47|332.96|330.26|14
1738726210000|2025-02-05 03:30:10|333.18|330.48|333.57|330.87|333.57|330.87|333.18|330.48|25
1738726220000|2025-02-05 03:30:20|333.63|330.93|333.67|330.97|333.67|330.97|333.61|330.91|9
1738726230000|2025-02-05 03:30:30|333.68|330.98|333.56|330.86|333.7|331|333.56|330.86|11
1738726240000|2025-02-05 03:30:40|333.55|330.85|333.6|330.9|333.6|330.9|333.54|330.84|8
1738726250000|2025-02-05 03:30:50|333.61|330.91|333.37|330.67|333.61|330.91|333.36|330.66|11
1738726260000|2025-02-05 03:31:00|333.38|330.68|333.47|330.77|333.47|330.77|333.38|330.68|13
1738726270000|2025-02-05 03:31:10|333.48|330.78|333.85|331.15|333.85|331.15|333.48|330.78|12
1738726280000|2025-02-05 03:31:20|333.86|331.16|333.97|331.27|333.98|331.28|333.86|331.16|7
1738726290000|2025-02-05 03:31:30|333.98|331.28|333.95|331.25|333.98|331.28|333.94|331.24|4
1738726300000|2025-02-05 03:31:40|333.99|331.29|333.97|331.27|334.02|331.32|333.97|331.27|6
1738726310000|2025-02-05 03:31:50|333.91|331.21|333.82|331.12|333.92|331.22|333.8|331.1|10
1738726320000|2025-02-05 03:32:00|333.88|331.18|333.95|331.25|333.96|331.26|333.88|331.18|7
1738726330000|2025-02-05 03:32:10|333.94|331.24|333.85|331.15|333.95|331.25|333.85|331.15|9
1738726340000|2025-02-05 03:32:20|333.84|331.14|333.74|331.04|333.84|331.14|333.74|331.04|11
1738726350000|2025-02-05 03:32:30|333.73|331.03|333.8|331.1|333.8|331.1|333.68|330.98|10
1738726360000|2025-02-05 03:32:40|333.81|331.11|333.75|331.05|333.81|331.11|333.75|331.05|5
1738726370000|2025-02-05 03:32:50|333.74|331.04|333.67|330.97|333.74|331.04|333.67|330.97|6
1738726380000|2025-02-05 03:33:00|333.52|330.82|333.46|330.76|333.52|330.82|333.45|330.75|6
1738726390000|2025-02-05 03:33:10|333.44|330.74|333.44|330.74|333.44|330.74|333.42|330.72|8
1738726400000|2025-02-05 03:33:20|333.45|330.75|333.53|330.83|333.53|330.83|333.45|330.75|5
1738726410000|2025-02-05 03:33:30|333.52|330.82|333.67|330.97|333.68|330.98|333.52|330.82|5
1738726420000|2025-02-05 03:33:40|333.66|330.96|333.51|330.81|333.66|330.96|333.51|330.81|7
1738726430000|2025-02-05 03:33:50|333.52|330.82|333.52|330.82|333.52|330.82|333.52|330.82|1
1738726440000|2025-02-05 03:34:00|333.53|330.83|333.44|330.74|333.53|330.83|333.44|330.74|6
1738726450000|2025-02-05 03:34:10|333.43|330.73|333.48|330.78|333.48|330.78|333.43|330.73|5
1738726460000|2025-02-05 03:34:20|333.44|330.74|333.45|330.75|333.46|330.76|333.37|330.67|13
1738726470000|2025-02-05 03:34:30|333.53|330.83|333.57|330.87|333.58|330.88|333.53|330.83|5
1738726480000|2025-02-05 03:34:40|333.58|330.88|333.55|330.85|333.67|330.97|333.55|330.85|9
1738726490000|2025-02-05 03:34:50|333.56|330.86|333.56|330.86|333.57|330.87|333.55|330.85|5
1738726500000|2025-02-05 03:35:00|333.52|330.82|333.77|331.07|333.77|331.07|333.51|330.81|18
1738726510000|2025-02-05 03:35:10|333.78|331.08|333.98|331.28|333.98|331.28|333.78|331.08|8
1738726520000|2025-02-05 03:35:20|333.97|331.27|334.19|331.49|334.2|331.5|333.96|331.26|16
1738726530000|2025-02-05 03:35:30|334.18|331.48|334.13|331.43|334.18|331.48|334.13|331.43|6
1738726540000|2025-02-05 03:35:40|334.12|331.42|333.96|331.26|334.12|331.42|333.96|331.26|5
1738726550000|2025-02-05 03:35:50|333.92|331.22|333.76|331.06|333.92|331.22|333.76|331.06|7
1738726560000|2025-02-05 03:36:00|333.77|331.07|333.89|331.19|333.89|331.19|333.77|331.07|4
1738726570000|2025-02-05 03:36:10|333.88|331.18|334.05|331.35|334.05|331.35|333.88|331.18|11
1738726580000|2025-02-05 03:36:20|334.06|331.36|334.11|331.41|334.11|331.41|334.06|331.36|6
1738726590000|2025-02-05 03:36:30|334.09|331.39|334.13|331.43|334.13|331.43|334.08|331.38|10
1738726600000|2025-02-05 03:36:40|334.19|331.49|334.22|331.52|334.23|331.53|334.18|331.48|8
1738726610000|2025-02-05 03:36:50|334.21|331.51|334.2|331.5|334.21|331.51|334.18|331.48|6
1738726620000|2025-02-05 03:37:00|334.16|331.46|334.21|331.51|334.21|331.51|334.15|331.45|10
1738726630000|2025-02-05 03:37:10|334.17|331.47|334.09|331.39|334.17|331.47|334.07|331.37|8
1738726640000|2025-02-05 03:37:20|334.08|331.38|334.14|331.44|334.16|331.46|334.07|331.37|5
1738726650000|2025-02-05 03:37:30|334.15|331.45|334.21|331.51|334.22|331.52|334.09|331.39|9
1738726660000|2025-02-05 03:37:40|334.17|331.47|334.17|331.47|334.18|331.48|334.16|331.46|5
1738726670000|2025-02-05 03:37:50|334.16|331.46|334.14|331.44|334.16|331.46|334.08|331.38|11
1738726680000|2025-02-05 03:38:00|334.13|331.43|334.06|331.36|334.13|331.43|334.05|331.35|6
1738726690000|2025-02-05 03:38:10|334.05|331.35|333.99|331.29|334.06|331.36|333.99|331.29|7
1738726700000|2025-02-05 03:38:20|333.94|331.24|333.92|331.22|333.96|331.26|333.92|331.22|7
1738726710000|2025-02-05 03:38:30|333.91|331.21|333.91|331.21|333.94|331.24|333.9|331.2|8
1738726720000|2025-02-05 03:38:40|333.92|331.22|334|331.3|334.01|331.31|333.92|331.22|7
1738726730000|2025-02-05 03:38:50|334.01|331.31|334.06|331.36|334.07|331.37|334.01|331.31|3
1738726740000|2025-02-05 03:39:00|334.05|331.35|334.15|331.45|334.22|331.52|334.05|331.35|12
1738726750000|2025-02-05 03:39:10|334.16|331.46|334.24|331.54|334.25|331.55|334.16|331.46|12
1738726760000|2025-02-05 03:39:20|334.29|331.59|335.11|332.41|335.12|332.42|334.28|331.58|28
1738726770000|2025-02-05 03:39:30|335.1|332.4|334.85|332.15|335.11|332.41|334.76|332.06|17
1738726780000|2025-02-05 03:39:40|334.84|332.14|334.78|332.08|334.85|332.15|334.78|332.08|11
1738726790000|2025-02-05 03:39:50|334.77|332.07|334.65|331.95|334.77|332.07|334.65|331.95|13
1738726800000|2025-02-05 03:40:00|334.61|331.91|334.61|331.91|334.61|331.91|334.38|331.68|15
1738726810000|2025-02-05 03:40:10|334.62|331.92|334.51|331.81|334.63|331.93|334.5|331.8|7
1738726820000|2025-02-05 03:40:20|334.52|331.82|334.56|331.86|334.56|331.86|334.39|331.69|12
1738726830000|2025-02-05 03:40:30|334.53|331.83|334.33|331.63|334.53|331.83|334.33|331.63|9
1738726840000|2025-02-05 03:40:40|334.28|331.58|334.26|331.56|334.31|331.61|334.26|331.56|8
1738726850000|2025-02-05 03:40:50|334.25|331.55|334.35|331.65|334.35|331.65|334.18|331.48|11
1738726860000|2025-02-05 03:41:00|334.33|331.63|334.26|331.56|334.33|331.63|334.26|331.56|8
1738726870000|2025-02-05 03:41:10|334.25|331.55|334.21|331.51|334.26|331.56|334.2|331.5|10
1738726880000|2025-02-05 03:41:20|334.2|331.5|334.18|331.48|334.21|331.51|334.15|331.45|14
1738726890000|2025-02-05 03:41:30|334.24|331.54|334.24|331.54|334.24|331.54|334.23|331.53|3
1738726900000|2025-02-05 03:41:40|334.23|331.53|334.2|331.5|334.24|331.54|334.2|331.5|6
1738726910000|2025-02-05 03:41:50|334.19|331.49|334.12|331.42|334.19|331.49|334.12|331.42|8
1738726920000|2025-02-05 03:42:00|334.11|331.41|334.12|331.42|334.12|331.42|334.03|331.33|13
1738726930000|2025-02-05 03:42:10|334.1|331.4|334.03|331.33|334.1|331.4|334.03|331.33|6
1738726940000|2025-02-05 03:42:20|334.05|331.35|334.06|331.36|334.07|331.37|333.98|331.28|11
1738726950000|2025-02-05 03:42:30|334.03|331.33|333.97|331.27|334.03|331.33|333.97|331.27|5
1738726960000|2025-02-05 03:42:40|333.96|331.26|334.05|331.35|334.05|331.35|333.96|331.26|6
1738726980000|2025-02-05 03:43:00|334.09|331.39|334.15|331.45|334.17|331.47|334.09|331.39|7
1738726990000|2025-02-05 03:43:10|334.14|331.44|334.15|331.45|334.15|331.45|334.09|331.39|7
1738727000000|2025-02-05 03:43:20|334.16|331.46|334.23|331.53|334.24|331.54|334.16|331.46|10
1738727010000|2025-02-05 03:43:30|334.24|331.54|334.21|331.51|334.24|331.54|334.21|331.51|2
1738727020000|2025-02-05 03:43:40|334.22|331.52|334.21|331.51|334.23|331.53|334.2|331.5|4
1738727030000|2025-02-05 03:43:50|334.22|331.52|334.23|331.53|334.24|331.54|334.21|331.51|6
1738727040000|2025-02-05 03:44:00|334.29|331.59|334.31|331.61|334.36|331.66|334.29|331.59|9
1738727050000|2025-02-05 03:44:10|334.28|331.58|334.23|331.53|334.31|331.61|334.22|331.52|8
1738727060000|2025-02-05 03:44:20|334.22|331.52|334.18|331.48|334.22|331.52|334.1|331.4|10
1738727070000|2025-02-05 03:44:30|334.2|331.5|334.22|331.52|334.23|331.53|334.2|331.5|6
1738727080000|2025-02-05 03:44:40|334.23|331.53|334.4|331.7|334.4|331.7|334.23|331.53|12
1738727090000|2025-02-05 03:44:50|334.38|331.68|334.44|331.74|334.44|331.74|334.38|331.68|5
1738727100000|2025-02-05 03:45:00|334.41|331.71|334.36|331.66|334.54|331.84|334.36|331.66|14
1738727110000|2025-02-05 03:45:10|334.39|331.69|334.24|331.54|334.39|331.69|334.24|331.54|9
1738727120000|2025-02-05 03:45:20|334.23|331.53|334.23|331.53|334.23|331.53|334.22|331.52|3
1738727130000|2025-02-05 03:45:30|334.27|331.57|334.25|331.55|334.35|331.65|334.25|331.55|10
1738727140000|2025-02-05 03:45:40|334.24|331.54|334.22|331.52|334.26|331.56|334.2|331.5|11
1738727150000|2025-02-05 03:45:50|334.21|331.51|334.03|331.33|334.21|331.51|334.03|331.33|8
1738727160000|2025-02-05 03:46:00|333.99|331.29|333.95|331.25|334.02|331.32|333.95|331.25|11
1738727170000|2025-02-05 03:46:10|333.98|331.28|334.01|331.31|334.02|331.32|333.97|331.27|12
1738727180000|2025-02-05 03:46:20|334|331.3|334.13|331.43|334.13|331.43|333.99|331.29|9
1738727190000|2025-02-05 03:46:30|334.12|331.42|334.08|331.38|334.13|331.43|334.08|331.38|5
1738727200000|2025-02-05 03:46:40|334.07|331.37|334.03|331.33|334.21|331.51|333.99|331.29|9
1738727210000|2025-02-05 03:46:50|334.04|331.34|334.07|331.37|334.07|331.37|334.04|331.34|4
1738727220000|2025-02-05 03:47:00|334.06|331.36|334.19|331.49|334.19|331.49|334.06|331.36|7
1738727230000|2025-02-05 03:47:10|334.2|331.5|334.28|331.58|334.28|331.58|334.2|331.5|5
1738727240000|2025-02-05 03:47:20|334.29|331.59|334.39|331.69|334.39|331.69|334.29|331.59|6
1738727250000|2025-02-05 03:47:30|334.38|331.68|334.28|331.58|334.39|331.69|334.28|331.58|7
1738727260000|2025-02-05 03:47:40|334.27|331.57|334.28|331.58|334.28|331.58|334.26|331.56|4
1738727270000|2025-02-05 03:47:50|334.23|331.53|334.19|331.49|334.23|331.53|334.19|331.49|3
1738727280000|2025-02-05 03:48:00|334.2|331.5|334.14|331.44|334.21|331.51|334.14|331.44|7
1738727290000|2025-02-05 03:48:10|334.13|331.43|334|331.3|334.13|331.43|334|331.3|9
1738727300000|2025-02-05 03:48:20|334.01|331.31|334.01|331.31|334.01|331.31|333.96|331.26|8
1738727310000|2025-02-05 03:48:30|334|331.3|333.95|331.25|334|331.3|333.95|331.25|5
1738727320000|2025-02-05 03:48:40|333.96|331.26|334.01|331.31|334.01|331.31|333.96|331.26|4
1738727330000|2025-02-05 03:48:50|334.02|331.32|333.96|331.26|334.06|331.36|333.95|331.25|7
1738727340000|2025-02-05 03:49:00|333.97|331.27|333.98|331.28|333.98|331.28|333.96|331.26|6
1738727350000|2025-02-05 03:49:10|333.99|331.29|333.99|331.29|333.99|331.29|333.99|331.29|1
1738727360000|2025-02-05 03:49:20|333.92|331.22|333.97|331.27|333.97|331.27|333.91|331.21|8
1738727370000|2025-02-05 03:49:30|333.98|331.28|333.9|331.2|333.98|331.28|333.9|331.2|3
1738727380000|2025-02-05 03:49:40|333.85|331.15|333.66|330.96|333.92|331.22|333.66|330.96|12
1738727390000|2025-02-05 03:49:50|333.65|330.95|333.71|331.01|333.71|331.01|333.64|330.94|7
1738727400000|2025-02-05 03:50:00|333.72|331.02|333.82|331.12|333.84|331.14|333.72|331.02|8
1738727410000|2025-02-05 03:50:10|333.78|331.08|333.81|331.11|333.81|331.11|333.73|331.03|9
1738727420000|2025-02-05 03:50:20|333.87|331.17|333.94|331.24|333.95|331.25|333.87|331.17|9
1738727430000|2025-02-05 03:50:30|333.93|331.23|334.01|331.31|334.04|331.34|333.93|331.23|7
1738727440000|2025-02-05 03:50:40|334.02|331.32|334.08|331.38|334.08|331.38|334.01|331.31|3
1738727450000|2025-02-05 03:50:50|334.09|331.39|334.16|331.46|334.26|331.56|334.09|331.39|5
1738727460000|2025-02-05 03:51:00|334.17|331.47|334.11|331.41|334.17|331.47|334.03|331.33|10
1738727470000|2025-02-05 03:51:10|334.12|331.42|334.1|331.4|334.12|331.42|334.1|331.4|5
1738727480000|2025-02-05 03:51:20|334.11|331.41|334.07|331.37|334.11|331.41|334.05|331.35|5
1738727490000|2025-02-05 03:51:30|334.08|331.38|334.1|331.4|334.1|331.4|334.08|331.38|3
1738727500000|2025-02-05 03:51:40|334.06|331.36|334.05|331.35|334.14|331.44|334.05|331.35|8
1738727510000|2025-02-05 03:51:50|334.04|331.34|333.82|331.12|334.04|331.34|333.82|331.12|10
1738727520000|2025-02-05 03:52:00|333.8|331.1|333.77|331.07|333.8|331.1|333.73|331.03|7
1738727530000|2025-02-05 03:52:10|333.76|331.06|333.7|331|333.76|331.06|333.69|330.99|11
1738727540000|2025-02-05 03:52:20|333.71|331.01|333.64|330.94|333.8|331.1|333.61|330.91|12
1738727550000|2025-02-05 03:52:30|333.63|330.93|333.38|330.68|333.63|330.93|333.37|330.67|8
1738727560000|2025-02-05 03:52:40|333.39|330.69|333.31|330.61|333.4|330.7|333.31|330.61|7
1738727570000|2025-02-05 03:52:50|333.3|330.6|333.26|330.56|333.3|330.6|333.26|330.56|5
1738727580000|2025-02-05 03:53:00|333.25|330.55|333.26|330.56|333.26|330.56|333.25|330.55|4
1738727590000|2025-02-05 03:53:10|333.25|330.55|333.29|330.59|333.29|330.59|333.23|330.53|6
1738727600000|2025-02-05 03:53:20|333.28|330.58|333.31|330.61|333.32|330.62|333.22|330.52|7
1738727610000|2025-02-05 03:53:30|333.27|330.57|333.26|330.56|333.27|330.57|333.26|330.56|2
1738727620000|2025-02-05 03:53:40|333.27|330.57|333.32|330.62|333.32|330.62|333.25|330.55|5
1738727630000|2025-02-05 03:53:50|333.31|330.61|333.35|330.65|333.35|330.65|333.3|330.6|4
1738727640000|2025-02-05 03:54:00|333.43|330.73|333.42|330.72|333.43|330.73|333.37|330.67|11
1738727650000|2025-02-05 03:54:10|333.43|330.73|333.45|330.75|333.45|330.75|333.41|330.71|6
1738727660000|2025-02-05 03:54:20|333.44|330.74|333.44|330.74|333.46|330.76|333.41|330.71|7
1738727670000|2025-02-05 03:54:30|333.45|330.75|333.48|330.78|333.5|330.8|333.45|330.75|7
1738727680000|2025-02-05 03:54:40|333.44|330.74|333.5|330.8|333.5|330.8|333.44|330.74|6
1738727690000|2025-02-05 03:54:50|333.49|330.79|333.45|330.75|333.5|330.8|333.45|330.75|8
1738727700000|2025-02-05 03:55:00|333.49|330.79|333.6|330.9|333.6|330.9|333.49|330.79|12
1738727710000|2025-02-05 03:55:10|333.61|330.91|333.69|330.99|333.69|330.99|333.61|330.91|9
1738727720000|2025-02-05 03:55:20|333.7|331|333.67|330.97|333.7|331|333.65|330.95|6
1738727730000|2025-02-05 03:55:30|333.66|330.96|333.66|330.96|333.71|331.01|333.65|330.95|7
1738727740000|2025-02-05 03:55:40|333.65|330.95|333.6|330.9|333.65|330.95|333.6|330.9|4
1738727750000|2025-02-05 03:55:50|333.59|330.89|333.71|331.01|333.72|331.02|333.59|330.89|4
1738727760000|2025-02-05 03:56:00|333.7|331|333.62|330.92|333.7|331|333.61|330.91|6
1738727770000|2025-02-05 03:56:10|333.61|330.91|333.56|330.86|333.61|330.91|333.56|330.86|4
1738727780000|2025-02-05 03:56:20|333.55|330.85|333.52|330.82|333.55|330.85|333.52|330.82|6
1738727790000|2025-02-05 03:56:30|333.51|330.81|333.39|330.69|333.51|330.81|333.37|330.67|9
1738727800000|2025-02-05 03:56:40|333.4|330.7|333.43|330.73|333.43|330.73|333.4|330.7|4
1738727810000|2025-02-05 03:56:50|333.44|330.74|333.49|330.79|333.5|330.8|333.44|330.74|5
1738727820000|2025-02-05 03:57:00|333.48|330.78|333.49|330.79|333.49|330.79|333.42|330.72|6
1738727830000|2025-02-05 03:57:10|333.5|330.8|333.58|330.88|333.62|330.92|333.5|330.8|5
1738727840000|2025-02-05 03:57:20|333.57|330.87|333.55|330.85|333.57|330.87|333.55|330.85|3
1738727850000|2025-02-05 03:57:30|333.54|330.84|333.53|330.83|333.54|330.84|333.53|330.83|2
1738727860000|2025-02-05 03:57:40|333.52|330.82|333.41|330.71|333.52|330.82|333.4|330.7|8
1738727870000|2025-02-05 03:57:50|333.4|330.7|333.42|330.72|333.42|330.72|333.37|330.67|3
1738727880000|2025-02-05 03:58:00|333.4|330.7|333.38|330.68|333.4|330.7|333.37|330.67|5
1738727890000|2025-02-05 03:58:10|333.35|330.65|333.36|330.66|333.36|330.66|333.34|330.64|8
1738727910000|2025-02-05 03:58:30|333.37|330.67|333.5|330.8|333.5|330.8|333.37|330.67|6
1738727920000|2025-02-05 03:58:40|333.51|330.81|333.38|330.68|333.51|330.81|333.36|330.66|9
1738727930000|2025-02-05 03:58:50|333.37|330.67|333.35|330.65|333.37|330.67|333.35|330.65|3
1738727940000|2025-02-05 03:59:00|333.34|330.64|333.32|330.62|333.34|330.64|333.32|330.62|3
1738727950000|2025-02-05 03:59:10|333.28|330.58|333.26|330.56|333.28|330.58|333.25|330.55|5
1738727960000|2025-02-05 03:59:20|333.25|330.55|333.21|330.51|333.25|330.55|333.21|330.51|5
1738727980000|2025-02-05 03:59:40|333.2|330.5|333.36|330.66|333.36|330.66|333.2|330.5|7
1738727990000|2025-02-05 03:59:50|333.37|330.67|333.32|330.62|333.41|330.71|333.31|330.61|7
1738728000000|2025-02-05 04:00:00|333.33|330.63|333.24|330.54|333.33|330.63|333.22|330.52|9
1738728010000|2025-02-05 04:00:10|333.25|330.55|333.28|330.58|333.28|330.58|333.24|330.54|6
1738728020000|2025-02-05 04:00:20|333.34|330.64|333.1|330.4|333.34|330.64|333.1|330.4|15
1738728030000|2025-02-05 04:00:30|333.09|330.39|333|330.3|333.09|330.39|333|330.3|8
1738728040000|2025-02-05 04:00:40|332.99|330.29|332.78|330.08|332.99|330.29|332.78|330.08|8
1738728050000|2025-02-05 04:00:50|332.79|330.09|332.67|329.97|332.79|330.09|332.66|329.96|9
1738728060000|2025-02-05 04:01:00|332.66|329.96|332.57|329.87|332.66|329.96|332.56|329.86|8
1738728070000|2025-02-05 04:01:10|332.48|329.78|332.14|329.44|332.48|329.78|332.14|329.44|16
1738728080000|2025-02-05 04:01:20|332.2|329.5|332.33|329.63|332.33|329.63|332.2|329.5|9
1738728090000|2025-02-05 04:01:30|332.36|329.66|332.42|329.72|332.48|329.78|332.36|329.66|7
1738728100000|2025-02-05 04:01:40|332.45|329.75|332.53|329.83|332.54|329.84|332.45|329.75|4
1738728110000|2025-02-05 04:01:50|332.58|329.88|332.63|329.93|332.65|329.95|332.56|329.86|7
1738728120000|2025-02-05 04:02:00|332.64|329.94|332.59|329.89|332.64|329.94|332.59|329.89|6
1738728130000|2025-02-05 04:02:10|332.58|329.88|332.72|330.02|332.72|330.02|332.58|329.88|6
1738728140000|2025-02-05 04:02:20|332.73|330.03|332.82|330.12|332.83|330.13|332.73|330.03|8
1738728150000|2025-02-05 04:02:30|332.83|330.13|332.88|330.18|332.88|330.18|332.82|330.12|5
1738728160000|2025-02-05 04:02:40|332.89|330.19|332.89|330.19|332.89|330.19|332.89|330.19|1
1738728170000|2025-02-05 04:02:50|332.88|330.18|332.83|330.13|332.89|330.19|332.81|330.11|8
1738728180000|2025-02-05 04:03:00|332.84|330.14|332.79|330.09|332.84|330.14|332.75|330.05|9
1738728190000|2025-02-05 04:03:10|332.8|330.1|332.91|330.21|332.91|330.21|332.8|330.1|8
1738728200000|2025-02-05 04:03:20|332.94|330.24|333.03|330.33|333.03|330.33|332.94|330.24|6
1738728210000|2025-02-05 04:03:30|333.02|330.32|332.92|330.22|333.02|330.32|332.92|330.22|6
1738728220000|2025-02-05 04:03:40|332.91|330.21|332.79|330.09|332.92|330.22|332.79|330.09|7
1738728240000|2025-02-05 04:04:00|332.75|330.05|332.89|330.19|332.89|330.19|332.74|330.04|9
1738728250000|2025-02-05 04:04:10|332.9|330.2|332.95|330.25|332.95|330.25|332.9|330.2|8
1738728260000|2025-02-05 04:04:20|332.96|330.26|332.97|330.27|332.97|330.27|332.96|330.26|2
1738728270000|2025-02-05 04:04:30|332.98|330.28|333.03|330.33|333.05|330.35|332.98|330.28|7
1738728280000|2025-02-05 04:04:40|333.02|330.32|333.15|330.45|333.16|330.46|333.02|330.32|5
1738728290000|2025-02-05 04:04:50|333.14|330.44|333.09|330.39|333.14|330.44|333.09|330.39|4
1738728300000|2025-02-05 04:05:00|333.08|330.38|333.17|330.47|333.18|330.48|333.07|330.37|7
1738728310000|2025-02-05 04:05:10|333.26|330.56|333.24|330.54|333.27|330.57|333.24|330.54|5
1738728320000|2025-02-05 04:05:20|333.23|330.53|333.19|330.49|333.24|330.54|333.19|330.49|5
1738728330000|2025-02-05 04:05:30|333.2|330.5|333.29|330.59|333.29|330.59|333.18|330.48|4
1738728340000|2025-02-05 04:05:40|333.28|330.58|333.24|330.54|333.28|330.58|333.24|330.54|5
1738728350000|2025-02-05 04:05:50|333.23|330.53|333.18|330.48|333.24|330.54|333.18|330.48|4
1738728360000|2025-02-05 04:06:00|333.19|330.49|333.05|330.35|333.19|330.49|333.05|330.35|9
1738728370000|2025-02-05 04:06:10|333.06|330.36|332.79|330.09|333.06|330.36|332.79|330.09|14
1738728380000|2025-02-05 04:06:20|332.8|330.1|332.78|330.08|332.8|330.1|332.78|330.08|3
1738728390000|2025-02-05 04:06:30|332.79|330.09|332.81|330.11|332.81|330.11|332.73|330.03|5
1738728400000|2025-02-05 04:06:40|332.8|330.1|332.81|330.11|332.81|330.11|332.79|330.09|4
1738728410000|2025-02-05 04:06:50|332.78|330.08|332.7|330|332.78|330.08|332.7|330|5
1738728420000|2025-02-05 04:07:00|332.69|329.99|332.61|329.91|332.69|329.99|332.61|329.91|5
1738728430000|2025-02-05 04:07:10|332.64|329.94|332.73|330.03|332.74|330.04|332.64|329.94|9
1738728440000|2025-02-05 04:07:20|332.74|330.04|332.78|330.08|332.78|330.08|332.74|330.04|2
1738728450000|2025-02-05 04:07:30|332.77|330.07|332.9|330.2|332.91|330.21|332.77|330.07|4
1738728460000|2025-02-05 04:07:40|332.91|330.21|332.97|330.27|332.97|330.27|332.91|330.21|4
1738728470000|2025-02-05 04:07:50|332.98|330.28|332.98|330.28|332.99|330.29|332.98|330.28|3
1738728480000|2025-02-05 04:08:00|332.95|330.25|332.97|330.27|332.97|330.27|332.88|330.18|10
1738728490000|2025-02-05 04:08:10|332.98|330.28|333.03|330.33|333.08|330.38|332.98|330.28|6
1738728500000|2025-02-05 04:08:20|333|330.3|332.96|330.26|333|330.3|332.96|330.26|2
1738728520000|2025-02-05 04:08:40|332.95|330.25|332.92|330.22|332.96|330.26|332.91|330.21|5
1738728530000|2025-02-05 04:08:50|332.91|330.21|332.86|330.16|332.91|330.21|332.86|330.16|4
1738728540000|2025-02-05 04:09:00|332.85|330.15|332.75|330.05|332.85|330.15|332.75|330.05|7
1738728550000|2025-02-05 04:09:10|332.68|329.98|332.64|329.94|332.71|330.01|332.61|329.91|5
1738728560000|2025-02-05 04:09:20|332.63|329.93|332.57|329.87|332.65|329.95|332.57|329.87|8
1738728570000|2025-02-05 04:09:30|332.6|329.9|332.65|329.95|332.65|329.95|332.6|329.9|4
1738728580000|2025-02-05 04:09:40|332.66|329.96|332.78|330.08|332.78|330.08|332.66|329.96|12
1738728590000|2025-02-05 04:09:50|332.79|330.09|332.82|330.12|332.84|330.14|332.79|330.09|6
1738728600000|2025-02-05 04:10:00|332.83|330.13|332.55|329.85|332.83|330.13|332.55|329.85|13
1738728610000|2025-02-05 04:10:10|332.56|329.86|332.54|329.84|332.56|329.86|332.53|329.83|5
1738728620000|2025-02-05 04:10:20|332.53|329.83|332.53|329.83|332.53|329.83|332.53|329.83|1
1738728630000|2025-02-05 04:10:30|332.52|329.82|332.45|329.75|332.52|329.82|332.45|329.75|5
1738728640000|2025-02-05 04:10:40|332.46|329.76|332.49|329.79|332.5|329.8|332.46|329.76|8
1738728650000|2025-02-05 04:10:50|332.54|329.84|332.5|329.8|332.54|329.84|332.5|329.8|5
1738728660000|2025-02-05 04:11:00|332.49|329.79|332.69|329.99|332.7|330|332.49|329.79|8
1738728670000|2025-02-05 04:11:10|332.7|330|332.76|330.06|332.76|330.06|332.7|330|2
1738728680000|2025-02-05 04:11:20|332.75|330.05|332.75|330.05|332.75|330.05|332.75|330.05|1
1738728690000|2025-02-05 04:11:30|332.81|330.11|332.79|330.09|332.82|330.12|332.79|330.09|6
1738728700000|2025-02-05 04:11:40|332.73|330.03|332.63|329.93|332.78|330.08|332.63|329.93|10
1738728710000|2025-02-05 04:11:50|332.62|329.92|332.39|329.69|332.62|329.92|332.39|329.69|16
1738728720000|2025-02-05 04:12:00|332.38|329.68|332.37|329.67|332.39|329.69|332.37|329.67|5
1738728730000|2025-02-05 04:12:10|332.33|329.63|332.45|329.75|332.45|329.75|332.31|329.61|8
1738728740000|2025-02-05 04:12:20|332.46|329.76|332.48|329.78|332.48|329.78|332.46|329.76|3
1738728770000|2025-02-05 04:12:50|332.51|329.81|332.5|329.8|332.51|329.81|332.49|329.79|6
1738728780000|2025-02-05 04:13:00|332.49|329.79|332.5|329.8|332.5|329.8|332.49|329.79|2
1738728790000|2025-02-05 04:13:10|332.56|329.86|332.36|329.66|332.56|329.86|332.36|329.66|8
1738728800000|2025-02-05 04:13:20|332.37|329.67|332.19|329.49|332.37|329.67|332.19|329.49|14
1738728810000|2025-02-05 04:13:30|332.2|329.5|332.18|329.48|332.24|329.54|332.18|329.48|8
1738728820000|2025-02-05 04:13:40|332.19|329.49|332.19|329.49|332.19|329.49|332.19|329.49|1
1738728830000|2025-02-05 04:13:50|332.2|329.5|332.2|329.5|332.2|329.5|332.2|329.5|1
1738728840000|2025-02-05 04:14:00|332.25|329.55|332.27|329.57|332.32|329.62|332.25|329.55|7
1738728850000|2025-02-05 04:14:10|332.28|329.58|332.24|329.54|332.29|329.59|332.2|329.5|8
1738728860000|2025-02-05 04:14:20|332.23|329.53|332.24|329.54|332.24|329.54|332.23|329.53|2
1738728870000|2025-02-05 04:14:30|332.28|329.58|332.32|329.62|332.33|329.63|332.28|329.58|5
1738728880000|2025-02-05 04:14:40|332.37|329.67|332.47|329.77|332.48|329.78|332.35|329.65|5
1738728890000|2025-02-05 04:14:50|332.46|329.76|332.45|329.75|332.46|329.76|332.45|329.75|2
1738728900000|2025-02-05 04:15:00|332.46|329.76|332.57|329.87|332.57|329.87|332.46|329.76|6
1738728910000|2025-02-05 04:15:10|332.58|329.88|332.63|329.93|332.63|329.93|332.57|329.87|6
1738728920000|2025-02-05 04:15:20|332.62|329.92|332.59|329.89|332.62|329.92|332.59|329.89|4
1738728930000|2025-02-05 04:15:30|332.46|329.76|332.33|329.63|332.5|329.8|332.33|329.63|8
1738728940000|2025-02-05 04:15:40|332.34|329.64|332.33|329.63|332.34|329.64|332.33|329.63|2
1738728950000|2025-02-05 04:15:50|332.29|329.59|332.25|329.55|332.29|329.59|332.25|329.55|2
1738728960000|2025-02-05 04:16:00|332.29|329.59|332.37|329.67|332.37|329.67|332.28|329.58|7
1738728970000|2025-02-05 04:16:10|332.38|329.68|332.52|329.82|332.52|329.82|332.38|329.68|11
1738728980000|2025-02-05 04:16:20|332.57|329.87|332.61|329.91|332.61|329.91|332.57|329.87|3
1738728990000|2025-02-05 04:16:30|332.62|329.92|332.66|329.96|332.66|329.96|332.62|329.92|2
1738729000000|2025-02-05 04:16:40|332.62|329.92|332.54|329.84|332.62|329.92|332.54|329.84|7
1738729010000|2025-02-05 04:16:50|332.53|329.83|332.6|329.9|332.62|329.92|332.53|329.83|8
1738729020000|2025-02-05 04:17:00|332.64|329.94|332.54|329.84|332.64|329.94|332.54|329.84|6
1738729030000|2025-02-05 04:17:10|332.53|329.83|332.74|330.04|332.74|330.04|332.53|329.83|13
1738729040000|2025-02-05 04:17:20|332.81|330.11|332.84|330.14|332.84|330.14|332.81|330.11|4
1738729050000|2025-02-05 04:17:30|332.83|330.13|332.79|330.09|332.83|330.13|332.79|330.09|3
1738729060000|2025-02-05 04:17:40|332.78|330.08|332.64|329.94|332.78|330.08|332.63|329.93|9
1738729070000|2025-02-05 04:17:50|332.63|329.93|332.6|329.9|332.63|329.93|332.6|329.9|4
1738729080000|2025-02-05 04:18:00|332.57|329.87|332.48|329.78|332.63|329.93|332.48|329.78|11
1738729090000|2025-02-05 04:18:10|332.47|329.77|332.48|329.78|332.48|329.78|332.47|329.77|2
1738729100000|2025-02-05 04:18:20|332.49|329.79|332.56|329.86|332.58|329.88|332.49|329.79|4
1738729110000|2025-02-05 04:18:30|332.55|329.85|332.59|329.89|332.62|329.92|332.54|329.84|7
1738729120000|2025-02-05 04:18:40|332.55|329.85|332.45|329.75|332.55|329.85|332.45|329.75|5
1738729130000|2025-02-05 04:18:50|332.44|329.74|332.48|329.78|332.48|329.78|332.43|329.73|3
1738729140000|2025-02-05 04:19:00|332.47|329.77|332.58|329.88|332.59|329.89|332.47|329.77|7
1738729150000|2025-02-05 04:19:10|332.59|329.89|332.48|329.78|332.59|329.89|332.47|329.77|7
1738729160000|2025-02-05 04:19:20|332.47|329.77|332.41|329.71|332.48|329.78|332.4|329.7|6
1738729170000|2025-02-05 04:19:30|332.4|329.7|332.39|329.69|332.44|329.74|332.39|329.69|8
1738729180000|2025-02-05 04:19:40|332.31|329.61|332.32|329.62|332.32|329.62|332.31|329.61|4
1738729190000|2025-02-05 04:19:50|332.33|329.63|332.11|329.41|332.33|329.63|332.11|329.41|6
1738729200000|2025-02-05 04:20:00|332.12|329.42|332.17|329.47|332.17|329.47|332.12|329.42|3
1738729210000|2025-02-05 04:20:10|332.16|329.46|332.08|329.38|332.16|329.46|332.07|329.37|4
1738729220000|2025-02-05 04:20:20|332.07|329.37|332.05|329.35|332.07|329.37|332.05|329.35|3
1738729230000|2025-02-05 04:20:30|332.06|329.36|332.15|329.45|332.15|329.45|332.06|329.36|7
1738729240000|2025-02-05 04:20:40|332.14|329.44|332.15|329.45|332.15|329.45|332.14|329.44|2
1738729250000|2025-02-05 04:20:50|332.12|329.42|332.14|329.44|332.14|329.44|332.05|329.35|7
1738729260000|2025-02-05 04:21:00|332.13|329.43|331.9|329.2|332.13|329.43|331.9|329.2|12
1738729270000|2025-02-05 04:21:10|331.89|329.19|331.85|329.15|331.89|329.19|331.85|329.15|2
1738729280000|2025-02-05 04:21:20|331.84|329.14|331.97|329.27|331.97|329.27|331.84|329.14|6
1738729290000|2025-02-05 04:21:30|332.01|329.31|331.96|329.26|332.02|329.32|331.96|329.26|11
1738729300000|2025-02-05 04:21:40|331.92|329.22|331.93|329.23|331.95|329.25|331.92|329.22|6
1738729310000|2025-02-05 04:21:50|331.94|329.24|332.08|329.38|332.08|329.38|331.91|329.21|11
1738729320000|2025-02-05 04:22:00|332.09|329.39|332.07|329.37|332.09|329.39|332.05|329.35|4
1738729330000|2025-02-05 04:22:10|332.1|329.4|332.05|329.35|332.11|329.41|332.05|329.35|6
1738729340000|2025-02-05 04:22:20|332.03|329.33|331.96|329.26|332.03|329.33|331.96|329.26|5
1738729350000|2025-02-05 04:22:30|331.99|329.29|332.03|329.33|332.05|329.35|331.98|329.28|5
1738729360000|2025-02-05 04:22:40|332.04|329.34|332.26|329.56|332.27|329.57|332.04|329.34|13
1738729370000|2025-02-05 04:22:50|332.25|329.55|332.23|329.53|332.25|329.55|332.23|329.53|3
1738729380000|2025-02-05 04:23:00|332.22|329.52|332.19|329.49|332.22|329.52|332.19|329.49|4
1738729390000|2025-02-05 04:23:10|332.18|329.48|332.09|329.39|332.18|329.48|332.09|329.39|10
1738729400000|2025-02-05 04:23:20|332.08|329.38|332.06|329.36|332.09|329.39|332.06|329.36|5
1738729410000|2025-02-05 04:23:30|332.05|329.35|332.05|329.35|332.05|329.35|331.98|329.28|9
1738729420000|2025-02-05 04:23:40|332.06|329.36|332.06|329.36|332.09|329.39|331.99|329.29|9
1738729430000|2025-02-05 04:23:50|332.07|329.37|332.09|329.39|332.09|329.39|332.07|329.37|3
1738729440000|2025-02-05 04:24:00|332.1|329.4|332.14|329.44|332.14|329.44|332.1|329.4|5
1738729450000|2025-02-05 04:24:10|332.07|329.37|332.07|329.37|332.1|329.4|332.07|329.37|6
1738729460000|2025-02-05 04:24:20|332.06|329.36|332.06|329.36|332.07|329.37|332.06|329.36|3
1738729470000|2025-02-05 04:24:30|332.05|329.35|332.01|329.31|332.05|329.35|331.99|329.29|6
1738729480000|2025-02-05 04:24:40|332.07|329.37|332.01|329.31|332.08|329.38|332.01|329.31|7
1738729490000|2025-02-05 04:24:50|332|329.3|331.9|329.2|332|329.3|331.9|329.2|6
1738729500000|2025-02-05 04:25:00|331.91|329.21|331.98|329.28|331.98|329.28|331.9|329.2|5
1738729510000|2025-02-05 04:25:10|331.99|329.29|332.18|329.48|332.18|329.48|331.99|329.29|10
1738729520000|2025-02-05 04:25:20|332.19|329.49|332.3|329.6|332.3|329.6|332.19|329.49|7
1738729530000|2025-02-05 04:25:30|332.31|329.61|332.3|329.6|332.31|329.61|332.3|329.6|2
1738729540000|2025-02-05 04:25:40|332.29|329.59|332.33|329.63|332.34|329.64|332.27|329.57|5
1738729550000|2025-02-05 04:25:50|332.32|329.62|332.32|329.62|332.33|329.63|332.32|329.62|3
1738729560000|2025-02-05 04:26:00|332.33|329.63|332.48|329.78|332.48|329.78|332.32|329.62|9
1738729570000|2025-02-05 04:26:10|332.47|329.77|332.33|329.63|332.47|329.77|332.33|329.63|7
1738729580000|2025-02-05 04:26:20|332.34|329.64|332.28|329.58|332.34|329.64|332.26|329.56|4
1738729590000|2025-02-05 04:26:30|332.29|329.59|332.46|329.76|332.47|329.77|332.29|329.59|12
1738729600000|2025-02-05 04:26:40|332.45|329.75|332.47|329.77|332.49|329.79|332.45|329.75|6
1738729610000|2025-02-05 04:26:50|332.44|329.74|332.41|329.71|332.44|329.74|332.41|329.71|6
1738729620000|2025-02-05 04:27:00|332.4|329.7|332.29|329.59|332.4|329.7|332.28|329.58|5
1738729630000|2025-02-05 04:27:10|332.22|329.52|332.21|329.51|332.22|329.52|332.2|329.5|4
1738729640000|2025-02-05 04:27:20|332.22|329.52|332.18|329.48|332.25|329.55|332.18|329.48|6
1738729650000|2025-02-05 04:27:30|332.14|329.44|331.92|329.22|332.15|329.45|331.92|329.22|9
1738729660000|2025-02-05 04:27:40|331.94|329.24|331.93|329.23|331.94|329.24|331.93|329.23|2
1738729670000|2025-02-05 04:27:50|331.94|329.24|331.94|329.24|331.94|329.24|331.94|329.24|1
1738729680000|2025-02-05 04:28:00|331.95|329.25|331.96|329.26|331.96|329.26|331.95|329.25|2
1738729690000|2025-02-05 04:28:10|332|329.3|331.95|329.25|332.03|329.33|331.95|329.25|4
1738729700000|2025-02-05 04:28:20|331.94|329.24|331.85|329.15|331.94|329.24|331.83|329.13|9
1738729710000|2025-02-05 04:28:30|331.91|329.21|331.98|329.28|331.98|329.28|331.9|329.2|5
1738729720000|2025-02-05 04:28:40|331.99|329.29|331.87|329.17|331.99|329.29|331.86|329.16|8
1738729730000|2025-02-05 04:28:50|331.86|329.16|331.83|329.13|331.86|329.16|331.83|329.13|3
1738729740000|2025-02-05 04:29:00|331.82|329.12|331.65|328.95|331.87|329.17|331.65|328.95|10
1738729750000|2025-02-05 04:29:10|331.64|328.94|331.61|328.91|331.64|328.94|331.61|328.91|3
1738729760000|2025-02-05 04:29:20|331.6|328.9|331.54|328.84|331.6|328.9|331.51|328.81|10
1738729770000|2025-02-05 04:29:30|331.53|328.83|331.53|328.83|331.56|328.86|331.52|328.82|8
1738729780000|2025-02-05 04:29:40|331.59|328.89|331.58|328.88|331.6|328.9|331.57|328.87|6
1738729790000|2025-02-05 04:29:50|331.59|328.89|331.62|328.92|331.62|328.92|331.57|328.87|4
1738729800000|2025-02-05 04:30:00|331.63|328.93|331.7|329|331.79|329.09|331.63|328.93|13
1738729810000|2025-02-05 04:30:10|331.69|328.99|331.69|328.99|331.69|328.99|331.65|328.95|4
1738729820000|2025-02-05 04:30:20|331.68|328.98|331.81|329.11|331.84|329.14|331.68|328.98|10
1738729830000|2025-02-05 04:30:30|331.8|329.1|331.76|329.06|331.8|329.1|331.7|329|11
1738729840000|2025-02-05 04:30:40|331.77|329.07|331.8|329.1|331.8|329.1|331.76|329.06|3
1738729850000|2025-02-05 04:30:50|331.79|329.09|331.91|329.21|331.92|329.22|331.79|329.09|9
1738729860000|2025-02-05 04:31:00|331.9|329.2|331.8|329.1|331.9|329.2|331.79|329.09|9
1738729870000|2025-02-05 04:31:10|331.79|329.09|331.74|329.04|331.79|329.09|331.71|329.01|8
1738729880000|2025-02-05 04:31:20|331.73|329.03|331.86|329.16|331.86|329.16|331.72|329.02|10
1738729890000|2025-02-05 04:31:30|331.9|329.2|331.93|329.23|331.93|329.23|331.89|329.19|6
1738729900000|2025-02-05 04:31:40|331.97|329.27|332.14|329.44|332.14|329.44|331.97|329.27|11
1738729910000|2025-02-05 04:31:50|332.15|329.45|332.36|329.66|332.36|329.66|332.15|329.45|10
1738729920000|2025-02-05 04:32:00|332.3|329.6|332.08|329.38|332.3|329.6|332.08|329.38|8
1738729930000|2025-02-05 04:32:10|332.07|329.37|332.12|329.42|332.13|329.43|332.07|329.37|12
1738729940000|2025-02-05 04:32:20|332.14|329.44|332.13|329.43|332.16|329.46|332.12|329.42|7
1738729950000|2025-02-05 04:32:30|332.17|329.47|332.27|329.57|332.27|329.57|332.16|329.46|10
1738729960000|2025-02-05 04:32:40|332.28|329.58|332.36|329.66|332.4|329.7|332.28|329.58|8
1738729970000|2025-02-05 04:32:50|332.4|329.7|332.48|329.78|332.5|329.8|332.39|329.69|9
1738729980000|2025-02-05 04:33:00|332.49|329.79|332.54|329.84|332.54|329.84|332.49|329.79|6
1738729990000|2025-02-05 04:33:10|332.55|329.85|332.58|329.88|332.58|329.88|332.53|329.83|6
1738730000000|2025-02-05 04:33:20|332.57|329.87|332.44|329.74|332.57|329.87|332.44|329.74|9
1738730010000|2025-02-05 04:33:30|332.43|329.73|332.57|329.87|332.57|329.87|332.43|329.73|9
1738730020000|2025-02-05 04:33:40|332.58|329.88|332.59|329.89|332.59|329.89|332.56|329.86|6
1738730030000|2025-02-05 04:33:50|332.58|329.88|332.61|329.91|332.61|329.91|332.58|329.88|6
1738730040000|2025-02-05 04:34:00|332.62|329.92|332.69|329.99|332.69|329.99|332.58|329.88|7
1738730050000|2025-02-05 04:34:10|332.7|330|332.7|330|332.72|330.02|332.68|329.98|7
1738730060000|2025-02-05 04:34:20|332.69|329.99|332.73|330.03|332.73|330.03|332.68|329.98|4
1738730070000|2025-02-05 04:34:30|332.74|330.04|332.69|329.99|332.74|330.04|332.69|329.99|3
1738730090000|2025-02-05 04:34:50|332.68|329.98|332.65|329.95|332.68|329.98|332.6|329.9|7
1738730100000|2025-02-05 04:35:00|332.64|329.94|332.86|330.16|332.86|330.16|332.64|329.94|12
1738730110000|2025-02-05 04:35:10|332.89|330.19|333.08|330.38|333.12|330.42|332.88|330.18|17
1738730120000|2025-02-05 04:35:20|333.09|330.39|333.04|330.34|333.09|330.39|333.04|330.34|5
1738730130000|2025-02-05 04:35:30|333.05|330.35|333.04|330.34|333.05|330.35|333.04|330.34|2
1738730140000|2025-02-05 04:35:40|333|330.3|332.91|330.21|333|330.3|332.9|330.2|9
1738730150000|2025-02-05 04:35:50|332.9|330.2|332.87|330.17|332.92|330.22|332.87|330.17|5
1738730160000|2025-02-05 04:36:00|332.86|330.16|333.01|330.31|333.01|330.31|332.86|330.16|8
1738730170000|2025-02-05 04:36:10|332.99|330.29|333.05|330.35|333.05|330.35|332.96|330.26|7
1738730180000|2025-02-05 04:36:20|333.07|330.37|333.15|330.45|333.21|330.51|333.07|330.37|7
1738730190000|2025-02-05 04:36:30|333.13|330.43|332.92|330.22|333.14|330.44|332.92|330.22|15
1738730200000|2025-02-05 04:36:40|332.91|330.21|332.91|330.21|332.91|330.21|332.9|330.2|3
1738730210000|2025-02-05 04:36:50|332.88|330.18|332.87|330.17|332.9|330.2|332.81|330.11|12
1738730220000|2025-02-05 04:37:00|332.88|330.18|332.81|330.11|332.88|330.18|332.8|330.1|8
1738730230000|2025-02-05 04:37:10|332.82|330.12|332.92|330.22|332.93|330.23|332.82|330.12|7
1738730240000|2025-02-05 04:37:20|332.9|330.2|332.74|330.04|332.9|330.2|332.74|330.04|13
1738730250000|2025-02-05 04:37:30|332.73|330.03|332.69|329.99|332.73|330.03|332.68|329.98|4
1738730260000|2025-02-05 04:37:40|332.7|330|332.63|329.93|332.7|330|332.63|329.93|3
1738730270000|2025-02-05 04:37:50|332.62|329.92|332.56|329.86|332.62|329.92|332.56|329.86|8
1738730280000|2025-02-05 04:38:00|332.55|329.85|332.69|329.99|332.71|330.01|332.55|329.85|11
1738730290000|2025-02-05 04:38:10|332.7|330|332.78|330.08|332.78|330.08|332.69|329.99|8
1738730300000|2025-02-05 04:38:20|332.77|330.07|332.77|330.07|332.77|330.07|332.77|330.07|1
1738730310000|2025-02-05 04:38:30|332.78|330.08|332.87|330.17|332.87|330.17|332.75|330.05|10
1738730320000|2025-02-05 04:38:40|332.86|330.16|332.85|330.15|332.86|330.16|332.84|330.14|6
1738730330000|2025-02-05 04:38:50|332.84|330.14|332.84|330.14|332.84|330.14|332.84|330.14|1
1738730340000|2025-02-05 04:39:00|332.88|330.18|332.86|330.16|332.88|330.18|332.84|330.14|5
1738730350000|2025-02-05 04:39:10|332.85|330.15|333.02|330.32|333.02|330.32|332.81|330.11|12
1738730360000|2025-02-05 04:39:20|333|330.3|332.99|330.29|333|330.3|332.96|330.26|5
1738730370000|2025-02-05 04:39:30|333.05|330.35|333.08|330.38|333.08|330.38|333.04|330.34|6
1738730380000|2025-02-05 04:39:40|333.07|330.37|332.98|330.28|333.07|330.37|332.95|330.25|7
1738730390000|2025-02-05 04:39:50|332.97|330.27|333|330.3|333|330.3|332.97|330.27|4
1738730400000|2025-02-05 04:40:00|332.97|330.27|333.17|330.47|333.17|330.47|332.97|330.27|12
1738730410000|2025-02-05 04:40:10|333.18|330.48|333.12|330.42|333.2|330.5|333.12|330.42|10
1738730420000|2025-02-05 04:40:20|333.11|330.41|333.22|330.52|333.22|330.52|333.11|330.41|11
1738730430000|2025-02-05 04:40:30|333.23|330.53|333.25|330.55|333.3|330.6|333.23|330.53|10
1738730440000|2025-02-05 04:40:40|333.23|330.53|333.22|330.52|333.27|330.57|333.22|330.52|7
1738730450000|2025-02-05 04:40:50|333.23|330.53|333.22|330.52|333.23|330.53|333.22|330.52|2
1738730460000|2025-02-05 04:41:00|333.18|330.48|333.17|330.47|333.19|330.49|333.17|330.47|6
1738730470000|2025-02-05 04:41:10|333.13|330.43|333.16|330.46|333.17|330.47|333.12|330.42|7
1738730480000|2025-02-05 04:41:20|333.15|330.45|333.05|330.35|333.15|330.45|333.05|330.35|7
1738730490000|2025-02-05 04:41:30|333.08|330.38|333.18|330.48|333.18|330.48|333.08|330.38|7
1738730500000|2025-02-05 04:41:40|333.19|330.49|333.22|330.52|333.23|330.53|333.19|330.49|4
1738730510000|2025-02-05 04:41:50|333.21|330.51|333.26|330.56|333.31|330.61|333.17|330.47|7
1738730520000|2025-02-05 04:42:00|333.25|330.55|333.29|330.59|333.29|330.59|333.25|330.55|6
1738730530000|2025-02-05 04:42:10|333.3|330.6|333.42|330.72|333.42|330.72|333.3|330.6|9
1738730540000|2025-02-05 04:42:20|333.43|330.73|333.57|330.87|333.57|330.87|333.42|330.72|8
1738730550000|2025-02-05 04:42:30|333.58|330.88|333.58|330.88|333.59|330.89|333.56|330.86|5
1738730560000|2025-02-05 04:42:40|333.54|330.84|333.52|330.82|333.56|330.86|333.52|330.82|4
1738730570000|2025-02-05 04:42:50|333.51|330.81|333.5|330.8|333.51|330.81|333.5|330.8|2
1738730580000|2025-02-05 04:43:00|333.52|330.82|333.52|330.82|333.52|330.82|333.52|330.82|1
1738730590000|2025-02-05 04:43:10|333.51|330.81|333.6|330.9|333.6|330.9|333.51|330.81|9
1738730600000|2025-02-05 04:43:20|333.56|330.86|333.42|330.72|333.56|330.86|333.42|330.72|8
1738730610000|2025-02-05 04:43:30|333.41|330.71|333.42|330.72|333.42|330.72|333.41|330.71|2
1738730620000|2025-02-05 04:43:40|333.41|330.71|333.41|330.71|333.42|330.72|333.41|330.71|3
1738730630000|2025-02-05 04:43:50|333.42|330.72|333.43|330.73|333.44|330.74|333.41|330.71|5
1738730640000|2025-02-05 04:44:00|333.42|330.72|333.46|330.76|333.47|330.77|333.4|330.7|7
1738730650000|2025-02-05 04:44:10|333.45|330.75|333.54|330.84|333.54|330.84|333.44|330.74|10
1738730660000|2025-02-05 04:44:20|333.55|330.85|333.6|330.9|333.6|330.9|333.54|330.84|6
1738730670000|2025-02-05 04:44:30|333.61|330.91|333.61|330.91|333.61|330.91|333.61|330.91|1
1738730690000|2025-02-05 04:44:50|333.57|330.87|333.59|330.89|333.59|330.89|333.56|330.86|6
1738730700000|2025-02-05 04:45:00|333.62|330.92|333.85|331.15|333.86|331.16|333.59|330.89|12
1738730710000|2025-02-05 04:45:10|333.86|331.16|333.95|331.25|333.95|331.25|333.84|331.14|12
1738730720000|2025-02-05 04:45:20|334.02|331.32|334.16|331.46|334.16|331.46|334.01|331.31|19
1738730730000|2025-02-05 04:45:30|334.14|331.44|333.93|331.23|334.14|331.44|333.93|331.23|7
1738730740000|2025-02-05 04:45:40|333.95|331.25|333.83|331.13|333.99|331.29|333.8|331.1|11
1738730750000|2025-02-05 04:45:50|333.87|331.17|333.83|331.13|333.87|331.17|333.83|331.13|4
1738730760000|2025-02-05 04:46:00|333.79|331.09|333.72|331.02|333.79|331.09|333.68|330.98|9
1738730770000|2025-02-05 04:46:10|333.76|331.06|333.78|331.08|333.8|331.1|333.76|331.06|8
1738730780000|2025-02-05 04:46:20|333.79|331.09|333.66|330.96|333.79|331.09|333.66|330.96|6
1738730790000|2025-02-05 04:46:30|333.68|330.98|333.64|330.94|333.7|331|333.64|330.94|8
1738730800000|2025-02-05 04:46:40|333.63|330.93|333.59|330.89|333.63|330.93|333.58|330.88|4
1738730810000|2025-02-05 04:46:50|333.58|330.88|333.56|330.86|333.58|330.88|333.52|330.82|9
1738730820000|2025-02-05 04:47:00|333.57|330.87|333.68|330.98|333.68|330.98|333.57|330.87|5
1738730830000|2025-02-05 04:47:10|333.66|330.96|333.68|330.98|333.7|331|333.66|330.96|3
1738730840000|2025-02-05 04:47:20|333.71|331.01|333.68|330.98|333.71|331.01|333.68|330.98|4
1738730850000|2025-02-05 04:47:30|333.69|330.99|333.69|330.99|333.69|330.99|333.69|330.99|1
1738730860000|2025-02-05 04:47:40|333.68|330.98|333.71|331.01|333.71|331.01|333.67|330.97|4
1738730870000|2025-02-05 04:47:50|333.72|331.02|333.72|331.02|333.72|331.02|333.72|331.02|1
1738730880000|2025-02-05 04:48:00|333.69|330.99|333.69|330.99|333.7|331|333.69|330.99|3
1738730890000|2025-02-05 04:48:10|333.7|331|333.62|330.92|333.7|331|333.62|330.92|5
1738730900000|2025-02-05 04:48:20|333.63|330.93|333.6|330.9|333.64|330.94|333.6|330.9|3
1738730910000|2025-02-05 04:48:30|333.61|330.91|333.64|330.94|333.64|330.94|333.59|330.89|6
1738730920000|2025-02-05 04:48:40|333.61|330.91|333.62|330.92|333.63|330.93|333.61|330.91|4
1738730930000|2025-02-05 04:48:50|333.59|330.89|333.61|330.91|333.61|330.91|333.59|330.89|3
1738730940000|2025-02-05 04:49:00|333.62|330.92|333.62|330.92|333.62|330.92|333.62|330.92|1
1738730950000|2025-02-05 04:49:10|333.63|330.93|333.6|330.9|333.63|330.93|333.59|330.89|3
1738730960000|2025-02-05 04:49:20|333.59|330.89|333.62|330.92|333.63|330.93|333.59|330.89|6
1738730980000|2025-02-05 04:49:40|333.59|330.89|333.57|330.87|333.59|330.89|333.57|330.87|3
1738730990000|2025-02-05 04:49:50|333.56|330.86|333.56|330.86|333.56|330.86|333.56|330.86|1
1738731000000|2025-02-05 04:50:00|333.58|330.88|333.83|331.13|333.83|331.13|333.58|330.88|15
1738731010000|2025-02-05 04:50:10|333.79|331.09|333.78|331.08|333.81|331.11|333.78|331.08|5
1738731020000|2025-02-05 04:50:20|333.75|331.05|333.56|330.86|333.75|331.05|333.55|330.85|11
1738731030000|2025-02-05 04:50:30|333.57|330.87|333.48|330.78|333.59|330.89|333.48|330.78|8
1738731040000|2025-02-05 04:50:40|333.47|330.77|333.46|330.76|333.48|330.78|333.45|330.75|6
1738731050000|2025-02-05 04:50:50|333.48|330.78|333.86|331.16|333.88|331.18|333.48|330.78|15
1738731060000|2025-02-05 04:51:00|333.87|331.17|333.8|331.1|333.91|331.21|333.8|331.1|7
1738731070000|2025-02-05 04:51:10|333.72|331.02|333.72|331.02|333.75|331.05|333.72|331.02|4
1738731080000|2025-02-05 04:51:20|333.71|331.01|333.71|331.01|333.71|331.01|333.7|331|3
1738731090000|2025-02-05 04:51:30|333.72|331.02|333.67|330.97|333.72|331.02|333.67|330.97|5
1738731100000|2025-02-05 04:51:40|333.66|330.96|333.66|330.96|333.66|330.96|333.66|330.96|1
1738731110000|2025-02-05 04:51:50|333.63|330.93|333.5|330.8|333.63|330.93|333.46|330.76|10
1738731120000|2025-02-05 04:52:00|333.51|330.81|333.52|330.82|333.53|330.83|333.48|330.78|6
1738731130000|2025-02-05 04:52:10|333.51|330.81|333.45|330.75|333.51|330.81|333.45|330.75|3
1738731140000|2025-02-05 04:52:20|333.43|330.73|333.49|330.79|333.49|330.79|333.43|330.73|4
1738731150000|2025-02-05 04:52:30|333.5|330.8|333.45|330.75|333.5|330.8|333.45|330.75|4
1738731160000|2025-02-05 04:52:40|333.46|330.76|333.57|330.87|333.57|330.87|333.46|330.76|5
1738731170000|2025-02-05 04:52:50|333.58|330.88|333.64|330.94|333.64|330.94|333.57|330.87|7
1738731180000|2025-02-05 04:53:00|333.65|330.95|333.68|330.98|333.68|330.98|333.59|330.89|9
1738731190000|2025-02-05 04:53:10|333.66|330.96|333.69|330.99|333.69|330.99|333.66|330.96|4
1738731200000|2025-02-05 04:53:20|333.7|331|333.74|331.04|333.74|331.04|333.7|331|3
1738731220000|2025-02-05 04:53:40|333.79|331.09|333.94|331.24|333.94|331.24|333.79|331.09|12
1738731230000|2025-02-05 04:53:50|333.91|331.21|333.83|331.13|333.91|331.21|333.83|331.13|7
1738731240000|2025-02-05 04:54:00|333.79|331.09|333.74|331.04|333.8|331.1|333.74|331.04|6
1738731260000|2025-02-05 04:54:20|333.63|330.93|333.6|330.9|333.65|330.95|333.6|330.9|5
1738731270000|2025-02-05 04:54:30|333.63|330.93|333.6|330.9|333.65|330.95|333.59|330.89|6
1738731280000|2025-02-05 04:54:40|333.59|330.89|333.64|330.94|333.64|330.94|333.59|330.89|3
1738731290000|2025-02-05 04:54:50|333.61|330.91|333.55|330.85|333.61|330.91|333.55|330.85|5
1738731300000|2025-02-05 04:55:00|333.57|330.87|333.53|330.83|333.57|330.87|333.51|330.81|6
1738731310000|2025-02-05 04:55:10|333.54|330.84|333.55|330.85|333.55|330.85|333.52|330.82|4
1738731320000|2025-02-05 04:55:20|333.52|330.82|333.44|330.74|333.52|330.82|333.43|330.73|6
1738731330000|2025-02-05 04:55:30|333.42|330.72|333.42|330.72|333.42|330.72|333.42|330.72|1
1738731340000|2025-02-05 04:55:40|333.38|330.68|333.41|330.71|333.41|330.71|333.35|330.65|8
1738731350000|2025-02-05 04:55:50|333.42|330.72|333.46|330.76|333.46|330.76|333.42|330.72|3
1738731360000|2025-02-05 04:56:00|333.49|330.79|333.35|330.65|333.51|330.81|333.35|330.65|11
1738731370000|2025-02-05 04:56:10|333.36|330.66|333.36|330.66|333.36|330.66|333.36|330.66|1
1738731380000|2025-02-05 04:56:20|333.35|330.65|333.05|330.35|333.35|330.65|333.02|330.32|12
1738731390000|2025-02-05 04:56:30|333.06|330.36|333.25|330.55|333.25|330.55|333.06|330.36|9
1738731400000|2025-02-05 04:56:40|333.26|330.56|333.26|330.56|333.26|330.56|333.25|330.55|3
1738731410000|2025-02-05 04:56:50|333.23|330.53|333.21|330.51|333.23|330.53|333.19|330.49|5
1738731420000|2025-02-05 04:57:00|333.22|330.52|333.16|330.46|333.22|330.52|333.14|330.44|6
1738731430000|2025-02-05 04:57:10|333.1|330.4|333.11|330.41|333.12|330.42|333.1|330.4|4
1738731440000|2025-02-05 04:57:20|333.07|330.37|332.96|330.26|333.08|330.38|332.95|330.25|8
1738731450000|2025-02-05 04:57:30|333.01|330.31|333.03|330.33|333.03|330.33|333.01|330.31|2
1738731460000|2025-02-05 04:57:40|333|330.3|333|330.3|333|330.3|333|330.3|1
1738731470000|2025-02-05 04:57:50|333.01|330.31|333.01|330.31|333.01|330.31|333.01|330.31|1
1738731480000|2025-02-05 04:58:00|333.02|330.32|333.02|330.32|333.02|330.32|332.99|330.29|7
1738731490000|2025-02-05 04:58:10|333.03|330.33|333.03|330.33|333.03|330.33|333.03|330.33|1
1738731500000|2025-02-05 04:58:20|333.04|330.34|333.15|330.45|333.15|330.45|333.04|330.34|6
1738731510000|2025-02-05 04:58:30|333.16|330.46|333.22|330.52|333.22|330.52|333.15|330.45|7
1738731520000|2025-02-05 04:58:40|333.21|330.51|333.25|330.55|333.25|330.55|333.21|330.51|4
1738731530000|2025-02-05 04:58:50|333.21|330.51|333.22|330.52|333.22|330.52|333.21|330.51|4
1738731540000|2025-02-05 04:59:00|333.23|330.53|333.23|330.53|333.23|330.53|333.23|330.53|1
1738731550000|2025-02-05 04:59:10|333.19|330.49|333.19|330.49|333.21|330.51|333.16|330.46|10
1738731560000|2025-02-05 04:59:20|333.2|330.5|333.22|330.52|333.22|330.52|333.2|330.5|3
1738731580000|2025-02-05 04:59:40|333.19|330.49|333.13|330.43|333.19|330.49|333.13|330.43|4
1738731590000|2025-02-05 04:59:50|333.15|330.45|333.15|330.45|333.15|330.45|333.15|330.45|1
1738731600000|2025-02-05 05:00:00|333.16|330.46|333.26|330.56|333.26|330.56|333.16|330.46|10
1738731610000|2025-02-05 05:00:10|333.27|330.57|333.38|330.68|333.38|330.68|333.27|330.57|8
1738731620000|2025-02-05 05:00:20|333.36|330.66|333.43|330.73|333.44|330.74|333.36|330.66|8
1738731630000|2025-02-05 05:00:30|333.45|330.75|333.51|330.81|333.51|330.81|333.45|330.75|10
1738731640000|2025-02-05 05:00:40|333.55|330.85|333.6|330.9|333.6|330.9|333.55|330.85|7
1738731650000|2025-02-05 05:00:50|333.61|330.91|333.63|330.93|333.63|330.93|333.61|330.91|3
1738731660000|2025-02-05 05:01:00|333.64|330.94|333.9|331.2|333.9|331.2|333.64|330.94|13
1738731670000|2025-02-05 05:01:10|333.91|331.21|334|331.3|334|331.3|333.89|331.19|12
1738731680000|2025-02-05 05:01:20|334.02|331.32|334.06|331.36|334.06|331.36|334.02|331.32|7
1738731690000|2025-02-05 05:01:30|334|331.3|333.92|331.22|334.01|331.31|333.84|331.14|10
1738731700000|2025-02-05 05:01:40|333.93|331.23|334.03|331.33|334.03|331.33|333.93|331.23|7
1738731710000|2025-02-05 05:01:50|334.04|331.34|333.98|331.28|334.04|331.34|333.98|331.28|4
1738731720000|2025-02-05 05:02:00|333.97|331.27|333.82|331.12|333.97|331.27|333.82|331.12|9
1738731730000|2025-02-05 05:02:10|333.8|331.1|333.78|331.08|333.84|331.14|333.78|331.08|7
1738731740000|2025-02-05 05:02:20|333.66|330.96|333.65|330.95|333.66|330.96|333.61|330.91|7
1738731750000|2025-02-05 05:02:30|333.63|330.93|333.42|330.72|333.63|330.93|333.42|330.72|9
1738731760000|2025-02-05 05:02:40|333.43|330.73|333.34|330.64|333.43|330.73|333.29|330.59|8
1738731770000|2025-02-05 05:02:50|333.28|330.58|333.22|330.52|333.28|330.58|333.22|330.52|4
1738731780000|2025-02-05 05:03:00|333.21|330.51|333.37|330.67|333.38|330.68|333.19|330.49|10
1738731790000|2025-02-05 05:03:10|333.39|330.69|333.44|330.74|333.46|330.76|333.39|330.69|8
1738731800000|2025-02-05 05:03:20|333.43|330.73|333.37|330.67|333.52|330.82|333.36|330.66|10
1738731810000|2025-02-05 05:03:30|333.36|330.66|333.11|330.41|333.36|330.66|333.07|330.37|11
1738731820000|2025-02-05 05:03:40|332.99|330.29|333|330.3|333|330.3|332.99|330.29|2
1738731830000|2025-02-05 05:03:50|333.01|330.31|333.01|330.31|333.01|330.31|333|330.3|3
1738731840000|2025-02-05 05:04:00|333.02|330.32|333.03|330.33|333.03|330.33|333.02|330.32|2
1738731850000|2025-02-05 05:04:10|333.07|330.37|333.06|330.36|333.09|330.39|333.06|330.36|5
1738731860000|2025-02-05 05:04:20|333.05|330.35|333.02|330.32|333.05|330.35|333.02|330.32|2
1738731870000|2025-02-05 05:04:30|332.98|330.28|332.95|330.25|332.98|330.28|332.92|330.22|6
1738731880000|2025-02-05 05:04:40|332.96|330.26|333.01|330.31|333.01|330.31|332.95|330.25|6
1738731890000|2025-02-05 05:04:50|333.02|330.32|333.01|330.31|333.02|330.32|332.97|330.27|6
1738731900000|2025-02-05 05:05:00|332.97|330.27|332.99|330.29|332.99|330.29|332.97|330.27|3
1738731910000|2025-02-05 05:05:10|333|330.3|332.97|330.27|333.01|330.31|332.95|330.25|6
1738731920000|2025-02-05 05:05:20|332.94|330.24|332.75|330.05|332.94|330.24|332.73|330.03|11
1738731930000|2025-02-05 05:05:30|332.74|330.04|332.71|330.01|332.74|330.04|332.69|329.99|11
1738731940000|2025-02-05 05:05:40|332.69|329.99|332.45|329.75|332.69|329.99|332.33|329.63|17
1738731950000|2025-02-05 05:05:50|332.42|329.72|332.48|329.78|332.48|329.78|332.36|329.66|14
1738731960000|2025-02-05 05:06:00|332.49|329.79|332.59|329.89|332.59|329.89|332.49|329.79|9
1738731970000|2025-02-05 05:06:10|332.6|329.9|332.58|329.88|332.62|329.92|332.58|329.88|4
1738731980000|2025-02-05 05:06:20|332.52|329.82|332.37|329.67|332.52|329.82|332.31|329.61|12
1738731990000|2025-02-05 05:06:30|332.38|329.68|332.36|329.66|332.38|329.68|332.36|329.66|2
1738732000000|2025-02-05 05:06:40|332.37|329.67|332.49|329.79|332.54|329.84|332.37|329.67|12
1738732010000|2025-02-05 05:06:50|332.52|329.82|332.54|329.84|332.54|329.84|332.52|329.82|3
1738732020000|2025-02-05 05:07:00|332.55|329.85|332.57|329.87|332.57|329.87|332.55|329.85|3
1738732030000|2025-02-05 05:07:10|332.58|329.88|332.69|329.99|332.69|329.99|332.58|329.88|8
1738732040000|2025-02-05 05:07:20|332.7|330|332.69|329.99|332.71|330.01|332.67|329.97|5
1738732050000|2025-02-05 05:07:30|332.7|330|332.79|330.09|332.79|330.09|332.7|330|7
1738732060000|2025-02-05 05:07:40|332.8|330.1|332.42|329.72|332.8|330.1|332.41|329.71|15
1738732070000|2025-02-05 05:07:50|332.43|329.73|332.44|329.74|332.44|329.74|332.43|329.73|2
1738732080000|2025-02-05 05:08:00|332.41|329.71|332.29|329.59|332.41|329.71|332.29|329.59|6
1738732090000|2025-02-05 05:08:10|332.32|329.62|332.17|329.47|332.33|329.63|332.17|329.47|7
1738732100000|2025-02-05 05:08:20|332.19|329.49|332.21|329.51|332.21|329.51|332.19|329.49|3
1738732110000|2025-02-05 05:08:30|332.18|329.48|332.19|329.49|332.19|329.49|332.18|329.48|2
1738732120000|2025-02-05 05:08:40|332.2|329.5|332.33|329.63|332.33|329.63|332.2|329.5|7
1738732130000|2025-02-05 05:08:50|332.34|329.64|332.36|329.66|332.36|329.66|332.34|329.64|3
1738732140000|2025-02-05 05:09:00|332.37|329.67|332.3|329.6|332.41|329.71|332.3|329.6|5
1738732150000|2025-02-05 05:09:10|332.28|329.58|332.37|329.67|332.37|329.67|332.28|329.58|6
1738732160000|2025-02-05 05:09:20|332.38|329.68|332.32|329.62|332.39|329.69|332.32|329.62|3
1738732170000|2025-02-05 05:09:30|332.33|329.63|332.29|329.59|332.33|329.63|332.29|329.59|3
1738732180000|2025-02-05 05:09:40|332.31|329.61|332.33|329.63|332.33|329.63|332.31|329.61|2
1738732200000|2025-02-05 05:10:00|332.34|329.64|332.45|329.75|332.45|329.75|332.34|329.64|10
1738732210000|2025-02-05 05:10:10|332.51|329.81|332.39|329.69|332.55|329.85|332.39|329.69|11
1738732220000|2025-02-05 05:10:20|332.38|329.68|332.39|329.69|332.39|329.69|332.37|329.67|4
1738732230000|2025-02-05 05:10:30|332.38|329.68|332.33|329.63|332.38|329.68|332.33|329.63|6
1738732240000|2025-02-05 05:10:40|332.32|329.62|332.36|329.66|332.36|329.66|332.32|329.62|5
1738732250000|2025-02-05 05:10:50|332.32|329.62|332.32|329.62|332.32|329.62|332.32|329.62|1
1738732260000|2025-02-05 05:11:00|332.33|329.63|332.41|329.71|332.41|329.71|332.33|329.63|4
1738732270000|2025-02-05 05:11:10|332.4|329.7|332.21|329.51|332.4|329.7|332.2|329.5|7
1738732280000|2025-02-05 05:11:20|332.2|329.5|332.22|329.52|332.22|329.52|332.2|329.5|5
1738732290000|2025-02-05 05:11:30|332.23|329.53|332.25|329.55|332.25|329.55|332.23|329.53|3
1738732300000|2025-02-05 05:11:40|332.26|329.56|332.28|329.58|332.28|329.58|332.26|329.56|3
1738732310000|2025-02-05 05:11:50|332.29|329.59|332.29|329.59|332.29|329.59|332.29|329.59|1
1738732320000|2025-02-05 05:12:00|332.3|329.6|332.25|329.55|332.3|329.6|332.24|329.54|7
1738732330000|2025-02-05 05:12:10|332.26|329.56|332.22|329.52|332.26|329.56|332.22|329.52|2
1738732340000|2025-02-05 05:12:20|332.21|329.51|332.19|329.49|332.21|329.51|332.19|329.49|5
1738732360000|2025-02-05 05:12:40|332.18|329.48|332.18|329.48|332.18|329.48|332.18|329.48|1
1738732370000|2025-02-05 05:12:50|332.15|329.45|332.15|329.45|332.16|329.46|332.15|329.45|3
1738732380000|2025-02-05 05:13:00|332.16|329.46|332.13|329.43|332.16|329.46|332.11|329.41|4
1738732390000|2025-02-05 05:13:10|332.14|329.44|332.27|329.57|332.27|329.57|332.14|329.44|10
1738732400000|2025-02-05 05:13:20|332.28|329.58|332.32|329.62|332.32|329.62|332.28|329.58|5
1738732410000|2025-02-05 05:13:30|332.33|329.63|332.31|329.61|332.47|329.77|332.3|329.6|9
1738732420000|2025-02-05 05:13:40|332.3|329.6|332.32|329.62|332.33|329.63|332.3|329.6|5
1738732430000|2025-02-05 05:13:50|332.25|329.55|332.26|329.56|332.26|329.56|332.24|329.54|6
1738732440000|2025-02-05 05:14:00|332.27|329.57|332.22|329.52|332.27|329.57|332.21|329.51|6
1738732450000|2025-02-05 05:14:10|332.23|329.53|332.24|329.54|332.24|329.54|332.23|329.53|2
1738732460000|2025-02-05 05:14:20|332.25|329.55|332.34|329.64|332.34|329.64|332.25|329.55|6
1738732470000|2025-02-05 05:14:30|332.35|329.65|332.4|329.7|332.4|329.7|332.35|329.65|6
1738732480000|2025-02-05 05:14:40|332.41|329.71|332.5|329.8|332.5|329.8|332.41|329.71|4
1738732490000|2025-02-05 05:14:50|332.51|329.81|332.56|329.86|332.57|329.87|332.51|329.81|3
1738732500000|2025-02-05 05:15:00|332.53|329.83|332.5|329.8|332.54|329.84|332.5|329.8|6
1738732510000|2025-02-05 05:15:10|332.49|329.79|332.63|329.93|332.64|329.94|332.49|329.79|12
1738732520000|2025-02-05 05:15:20|332.59|329.89|332.57|329.87|332.63|329.93|332.56|329.86|10
1738732530000|2025-02-05 05:15:30|332.56|329.86|332.48|329.78|332.56|329.86|332.47|329.77|6
1738732540000|2025-02-05 05:15:40|332.47|329.77|332.39|329.69|332.47|329.77|332.39|329.69|8
1738732550000|2025-02-05 05:15:50|332.4|329.7|332.4|329.7|332.4|329.7|332.4|329.7|1
1738732560000|2025-02-05 05:16:00|332.41|329.71|332.38|329.68|332.41|329.71|332.37|329.67|3
1738732570000|2025-02-05 05:16:10|332.39|329.69|332.34|329.64|332.4|329.7|332.33|329.63|5
1738732580000|2025-02-05 05:16:20|332.33|329.63|332.32|329.62|332.33|329.63|332.32|329.62|2
1738732590000|2025-02-05 05:16:30|332.31|329.61|332.28|329.58|332.31|329.61|332.27|329.57|3
1738732600000|2025-02-05 05:16:40|332.29|329.59|332.26|329.56|332.3|329.6|332.26|329.56|3
1738732610000|2025-02-05 05:16:50|332.25|329.55|332.26|329.56|332.26|329.56|332.25|329.55|2
1738732620000|2025-02-05 05:17:00|332.25|329.55|332.08|329.38|332.25|329.55|332.02|329.32|15
1738732630000|2025-02-05 05:17:10|332.07|329.37|331.95|329.25|332.07|329.37|331.95|329.25|8
1738732640000|2025-02-05 05:17:20|331.96|329.26|331.89|329.19|331.96|329.26|331.89|329.19|8
1738732650000|2025-02-05 05:17:30|331.85|329.15|331.84|329.14|331.86|329.16|331.84|329.14|6
1738732660000|2025-02-05 05:17:40|331.85|329.15|331.79|329.09|331.85|329.15|331.79|329.09|3
1738732670000|2025-02-05 05:17:50|331.78|329.08|331.78|329.08|331.78|329.08|331.77|329.07|3
1738732680000|2025-02-05 05:18:00|331.79|329.09|331.81|329.11|331.83|329.13|331.78|329.08|6
1738732690000|2025-02-05 05:18:10|331.79|329.09|331.65|328.95|331.79|329.09|331.65|328.95|6
1738732700000|2025-02-05 05:18:20|331.64|328.94|331.63|328.93|331.65|328.95|331.63|328.93|6
1738732710000|2025-02-05 05:18:30|331.64|328.94|331.67|328.97|331.67|328.97|331.64|328.94|4
1738732720000|2025-02-05 05:18:40|331.68|328.98|331.76|329.06|331.76|329.06|331.68|328.98|4
1738732740000|2025-02-05 05:19:00|331.77|329.07|331.75|329.05|331.78|329.08|331.75|329.05|3
1738732750000|2025-02-05 05:19:10|331.76|329.06|331.74|329.04|331.76|329.06|331.68|328.98|7
1738732760000|2025-02-05 05:19:20|331.78|329.08|331.81|329.11|331.81|329.11|331.78|329.08|6
1738732770000|2025-02-05 05:19:30|331.82|329.12|331.78|329.08|331.82|329.12|331.78|329.08|3
1738732780000|2025-02-05 05:19:40|331.77|329.07|331.76|329.06|331.78|329.08|331.75|329.05|4
1738732790000|2025-02-05 05:19:50|331.7|329|331.64|328.94|331.7|329|331.64|328.94|5
1738732800000|2025-02-05 05:20:00|331.63|328.93|331.31|328.61|331.63|328.93|331.31|328.61|16
1738732810000|2025-02-05 05:20:10|331.3|328.6|331.08|328.38|331.3|328.6|331.08|328.38|12
1738732820000|2025-02-05 05:20:20|331.09|328.39|331.15|328.45|331.15|328.45|331.09|328.39|2
1738732830000|2025-02-05 05:20:30|331.16|328.46|331.41|328.71|331.41|328.71|331.16|328.46|13
1738732840000|2025-02-05 05:20:40|331.42|328.72|331.5|328.8|331.5|328.8|331.42|328.72|10
1738732850000|2025-02-05 05:20:50|331.51|328.81|331.66|328.96|331.66|328.96|331.51|328.81|7
1738732860000|2025-02-05 05:21:00|331.67|328.97|331.77|329.07|331.77|329.07|331.67|328.97|9
1738732870000|2025-02-05 05:21:10|331.78|329.08|331.64|328.94|331.78|329.08|331.64|328.94|9
1738732880000|2025-02-05 05:21:20|331.63|328.93|331.47|328.77|331.63|328.93|331.46|328.76|16
1738732890000|2025-02-05 05:21:30|331.46|328.76|331.45|328.75|331.47|328.77|331.44|328.74|10
1738732900000|2025-02-05 05:21:40|331.46|328.76|331.56|328.86|331.56|328.86|331.46|328.76|8
1738732910000|2025-02-05 05:21:50|331.55|328.85|331.49|328.79|331.55|328.85|331.47|328.77|7
1738732920000|2025-02-05 05:22:00|331.5|328.8|331.62|328.92|331.62|328.92|331.5|328.8|6
1738732930000|2025-02-05 05:22:10|331.63|328.93|331.72|329.02|331.72|329.02|331.63|328.93|5
1738732940000|2025-02-05 05:22:20|331.73|329.03|331.72|329.02|331.76|329.06|331.72|329.02|8
1738732950000|2025-02-05 05:22:30|331.71|329.01|331.71|329.01|331.71|329.01|331.7|329|3
1738732960000|2025-02-05 05:22:40|331.72|329.02|331.79|329.09|331.79|329.09|331.72|329.02|4
1738732970000|2025-02-05 05:22:50|331.8|329.1|331.81|329.11|331.81|329.11|331.8|329.1|2
1738732990000|2025-02-05 05:23:10|331.82|329.12|331.86|329.16|331.86|329.16|331.82|329.12|2
1738733000000|2025-02-05 05:23:20|331.87|329.17|331.88|329.18|331.88|329.18|331.87|329.17|2
1738733010000|2025-02-05 05:23:30|331.89|329.19|332|329.3|332|329.3|331.89|329.19|7
1738733020000|2025-02-05 05:23:40|331.94|329.24|331.78|329.08|331.94|329.24|331.77|329.07|7
1738733030000|2025-02-05 05:23:50|331.84|329.14|331.83|329.13|331.84|329.14|331.8|329.1|6
1738733040000|2025-02-05 05:24:00|332.01|329.31|332|329.3|332.01|329.31|332|329.3|2
1738733060000|2025-02-05 05:24:20|332.01|329.31|332.08|329.38|332.1|329.4|332.01|329.31|11
1738733070000|2025-02-05 05:24:30|332.09|329.39|332.18|329.48|332.19|329.49|332.09|329.39|7
1738733090000|2025-02-05 05:24:50|332.19|329.49|332.1|329.4|332.19|329.49|332.1|329.4|2
1738733100000|2025-02-05 05:25:00|332.11|329.41|332.02|329.32|332.11|329.41|331.93|329.23|11
1738733110000|2025-02-05 05:25:10|332|329.3|332|329.3|332.02|329.32|331.99|329.29|10
1738733120000|2025-02-05 05:25:20|332.01|329.31|331.96|329.26|332.03|329.33|331.96|329.26|5
1738733130000|2025-02-05 05:25:30|331.97|329.27|332.04|329.34|332.04|329.34|331.96|329.26|10
1738733140000|2025-02-05 05:25:40|332.05|329.35|332.15|329.45|332.16|329.46|332.05|329.35|6
1738733150000|2025-02-05 05:25:50|332.16|329.46|332.29|329.59|332.3|329.6|332.16|329.46|10
1738733160000|2025-02-05 05:26:00|332.19|329.49|332.27|329.57|332.27|329.57|332.19|329.49|8
1738733170000|2025-02-05 05:26:10|332.28|329.58|332.28|329.58|332.31|329.61|332.21|329.51|11
1738733180000|2025-02-05 05:26:20|332.29|329.59|332.24|329.54|332.3|329.6|332.23|329.53|8
1738733190000|2025-02-05 05:26:30|332.23|329.53|332.16|329.46|332.25|329.55|332.13|329.43|10
1738733200000|2025-02-05 05:26:40|332.17|329.47|332.18|329.48|332.18|329.48|332.17|329.47|4
1738733210000|2025-02-05 05:26:50|332.2|329.5|332.2|329.5|332.2|329.5|332.19|329.49|3
1738733220000|2025-02-05 05:27:00|332.17|329.47|332.21|329.51|332.22|329.52|332.17|329.47|5
1738733230000|2025-02-05 05:27:10|332.22|329.52|332.26|329.56|332.26|329.56|332.22|329.52|3
1738733240000|2025-02-05 05:27:20|332.27|329.57|332.32|329.62|332.32|329.62|332.27|329.57|4
1738733250000|2025-02-05 05:27:30|332.3|329.6|332.28|329.58|332.32|329.62|332.28|329.58|3
1738733260000|2025-02-05 05:27:40|332.29|329.59|332.39|329.69|332.39|329.69|332.29|329.59|7
1738733270000|2025-02-05 05:27:50|332.4|329.7|332.44|329.74|332.49|329.79|332.4|329.7|12
1738733280000|2025-02-05 05:28:00|332.45|329.75|332.53|329.83|332.53|329.83|332.45|329.75|6
1738733290000|2025-02-05 05:28:10|332.57|329.87|332.56|329.86|332.59|329.89|332.56|329.86|8
1738733300000|2025-02-05 05:28:20|332.59|329.89|332.61|329.91|332.61|329.91|332.59|329.89|3
1738733310000|2025-02-05 05:28:30|332.62|329.92|332.59|329.89|332.62|329.92|332.58|329.88|3
1738733320000|2025-02-05 05:28:40|332.6|329.9|332.59|329.89|332.6|329.9|332.57|329.87|4
1738733330000|2025-02-05 05:28:50|332.6|329.9|332.62|329.92|332.62|329.92|332.6|329.9|3
1738733340000|2025-02-05 05:29:00|332.61|329.91|332.58|329.88|332.61|329.91|332.56|329.86|4
1738733350000|2025-02-05 05:29:10|332.72|330.02|332.73|330.03|332.73|330.03|332.68|329.98|8
1738733360000|2025-02-05 05:29:20|332.7|330|332.73|330.03|332.73|330.03|332.66|329.96|6
1738733370000|2025-02-05 05:29:30|332.8|330.1|332.83|330.13|332.83|330.13|332.8|330.1|4
1738733380000|2025-02-05 05:29:40|332.84|330.14|332.92|330.22|332.92|330.22|332.84|330.14|7
1738733390000|2025-02-05 05:29:50|332.93|330.23|332.93|330.23|332.93|330.23|332.93|330.23|1
1738733400000|2025-02-05 05:30:00|332.94|330.24|332.98|330.28|332.98|330.28|332.9|330.2|6
1738733410000|2025-02-05 05:30:10|332.99|330.29|333.29|330.59|333.29|330.59|332.99|330.29|19
1738733420000|2025-02-05 05:30:20|333.3|330.6|333.19|330.49|333.36|330.66|333.17|330.47|16
1738733430000|2025-02-05 05:30:30|333.1|330.4|333.09|330.39|333.1|330.4|333.08|330.38|6
1738733440000|2025-02-05 05:30:40|333.1|330.4|333.09|330.39|333.1|330.4|333.09|330.39|2
1738733450000|2025-02-05 05:30:50|333.05|330.35|333.01|330.31|333.05|330.35|333|330.3|4
1738733460000|2025-02-05 05:31:00|332.88|330.18|332.91|330.21|332.96|330.26|332.88|330.18|6
1738733470000|2025-02-05 05:31:10|332.85|330.15|332.82|330.12|332.86|330.16|332.8|330.1|7
1738733480000|2025-02-05 05:31:20|332.84|330.14|332.8|330.1|332.89|330.19|332.8|330.1|7
1738733490000|2025-02-05 05:31:30|332.77|330.07|332.66|329.96|332.77|330.07|332.66|329.96|5
1738733500000|2025-02-05 05:31:40|332.67|329.97|332.74|330.04|332.78|330.08|332.67|329.97|7
1738733510000|2025-02-05 05:31:50|332.78|330.08|332.72|330.02|332.78|330.08|332.71|330.01|5
1738733520000|2025-02-05 05:32:00|332.69|329.99|332.43|329.73|332.69|329.99|332.41|329.71|15
1738733530000|2025-02-05 05:32:10|332.44|329.74|332.52|329.82|332.52|329.82|332.44|329.74|7
1738733540000|2025-02-05 05:32:20|332.48|329.78|332.42|329.72|332.49|329.79|332.42|329.72|5
1738733550000|2025-02-05 05:32:30|332.37|329.67|332.23|329.53|332.38|329.68|332.23|329.53|10
1738733560000|2025-02-05 05:32:40|332.22|329.52|332.23|329.53|332.24|329.54|332.19|329.49|7
1738733570000|2025-02-05 05:32:50|332.24|329.54|332.23|329.53|332.28|329.58|332.21|329.51|10
1738733580000|2025-02-05 05:33:00|332.26|329.56|332.13|329.43|332.26|329.56|332.05|329.35|10
1738733590000|2025-02-05 05:33:10|332.08|329.38|332.24|329.54|332.24|329.54|332.08|329.38|8
1738733600000|2025-02-05 05:33:20|332.25|329.55|332.4|329.7|332.4|329.7|332.25|329.55|9
1738733610000|2025-02-05 05:33:30|332.41|329.71|332.42|329.72|332.42|329.72|332.41|329.71|2
1738733620000|2025-02-05 05:33:40|332.43|329.73|332.4|329.7|332.5|329.8|332.4|329.7|9
1738733630000|2025-02-05 05:33:50|332.42|329.72|332.48|329.78|332.48|329.78|332.42|329.72|5
1738733640000|2025-02-05 05:34:00|332.49|329.79|332.49|329.79|332.51|329.81|332.47|329.77|6
1738733650000|2025-02-05 05:34:10|332.46|329.76|332.45|329.75|332.46|329.76|332.45|329.75|2
1738733660000|2025-02-05 05:34:20|332.43|329.73|332.4|329.7|332.44|329.74|332.39|329.69|5
1738733670000|2025-02-05 05:34:30|332.41|329.71|332.57|329.87|332.57|329.87|332.41|329.71|11
1738733680000|2025-02-05 05:34:40|332.58|329.88|332.6|329.9|332.6|329.9|332.58|329.88|3
1738733690000|2025-02-05 05:34:50|332.61|329.91|332.63|329.93|332.65|329.95|332.61|329.91|5
1738733700000|2025-02-05 05:35:00|332.57|329.87|332.58|329.88|332.58|329.88|332.52|329.82|8
1738733710000|2025-02-05 05:35:10|332.59|329.89|332.54|329.84|332.6|329.9|332.54|329.84|5
1738733720000|2025-02-05 05:35:20|332.52|329.82|332.46|329.76|332.54|329.84|332.46|329.76|6
1738733730000|2025-02-05 05:35:30|332.41|329.71|332.48|329.78|332.48|329.78|332.41|329.71|4
1738733740000|2025-02-05 05:35:40|332.49|329.79|332.51|329.81|332.51|329.81|332.49|329.79|3
1738733750000|2025-02-05 05:35:50|332.52|329.82|332.52|329.82|332.52|329.82|332.52|329.82|1
1738733760000|2025-02-05 05:36:00|332.49|329.79|332.41|329.71|332.49|329.79|332.35|329.65|14
1738733770000|2025-02-05 05:36:10|332.4|329.7|332.54|329.84|332.54|329.84|332.4|329.7|10
1738733780000|2025-02-05 05:36:20|332.55|329.85|332.55|329.85|332.55|329.85|332.55|329.85|1
1738733790000|2025-02-05 05:36:30|332.54|329.84|332.46|329.76|332.54|329.84|332.46|329.76|6
1738733800000|2025-02-05 05:36:40|332.47|329.77|332.49|329.79|332.5|329.8|332.47|329.77|4
1738733810000|2025-02-05 05:36:50|332.5|329.8|332.55|329.85|332.55|329.85|332.5|329.8|4
1738733820000|2025-02-05 05:37:00|332.56|329.86|332.52|329.82|332.56|329.86|332.52|329.82|4
1738733830000|2025-02-05 05:37:10|332.53|329.83|332.6|329.9|332.6|329.9|332.53|329.83|8
1738733840000|2025-02-05 05:37:20|332.61|329.91|332.64|329.94|332.65|329.95|332.61|329.91|7
1738733850000|2025-02-05 05:37:30|332.65|329.95|332.8|330.1|332.8|330.1|332.65|329.95|12
1738733860000|2025-02-05 05:37:40|332.81|330.11|332.82|330.12|332.82|330.12|332.81|330.11|2
1738733870000|2025-02-05 05:37:50|332.81|330.11|332.76|330.06|332.81|330.11|332.76|330.06|3
1738733880000|2025-02-05 05:38:00|332.67|329.97|332.58|329.88|332.67|329.97|332.58|329.88|6
1738733890000|2025-02-05 05:38:10|332.55|329.85|332.58|329.88|332.58|329.88|332.54|329.84|6
1738733900000|2025-02-05 05:38:20|332.59|329.89|332.6|329.9|332.6|329.9|332.59|329.89|2
1738733910000|2025-02-05 05:38:30|332.51|329.81|332.46|329.76|332.51|329.81|332.46|329.76|2
1738733920000|2025-02-05 05:38:40|332.44|329.74|332.41|329.71|332.44|329.74|332.4|329.7|6
1738733930000|2025-02-05 05:38:50|332.4|329.7|332.34|329.64|332.45|329.75|332.34|329.64|6
1738733940000|2025-02-05 05:39:00|332.32|329.62|332.01|329.31|332.32|329.62|332.01|329.31|13
1738733950000|2025-02-05 05:39:10|331.98|329.28|332.04|329.34|332.04|329.34|331.98|329.28|4
1738733960000|2025-02-05 05:39:20|332.05|329.35|332.13|329.43|332.13|329.43|332.05|329.35|9
1738733970000|2025-02-05 05:39:30|332.12|329.42|332.02|329.32|332.15|329.45|332.01|329.31|7
1738733980000|2025-02-05 05:39:40|332.03|329.33|332.08|329.38|332.09|329.39|332.03|329.33|6
1738733990000|2025-02-05 05:39:50|332.01|329.31|332.23|329.53|332.23|329.53|332.01|329.31|10
1738734000000|2025-02-05 05:40:00|332.25|329.55|332.18|329.48|332.34|329.64|332.03|329.33|18
1738734010000|2025-02-05 05:40:10|332.19|329.49|332.22|329.52|332.22|329.52|332.19|329.49|4
1738734020000|2025-02-05 05:40:20|332.15|329.45|332.01|329.31|332.15|329.45|332|329.3|11
1738734030000|2025-02-05 05:40:30|332.02|329.32|332.05|329.35|332.05|329.35|332.02|329.32|4
1738734040000|2025-02-05 05:40:40|332.06|329.36|332.15|329.45|332.15|329.45|332.06|329.36|6
1738734050000|2025-02-05 05:40:50|332.16|329.46|332.22|329.52|332.22|329.52|332.16|329.46|7
1738734060000|2025-02-05 05:41:00|332.23|329.53|332.24|329.54|332.24|329.54|332.23|329.53|2
1738734070000|2025-02-05 05:41:10|332.19|329.49|332.3|329.6|332.3|329.6|332.19|329.49|10
1738734080000|2025-02-05 05:41:20|332.31|329.61|332.31|329.61|332.33|329.63|332.31|329.61|5
1738734090000|2025-02-05 05:41:30|332.32|329.62|332.51|329.81|332.51|329.81|332.32|329.62|10
1738734100000|2025-02-05 05:41:40|332.49|329.79|332.49|329.79|332.49|329.79|332.42|329.72|10
1738734110000|2025-02-05 05:41:50|332.48|329.78|332.51|329.81|332.51|329.81|332.48|329.78|3
1738734120000|2025-02-05 05:42:00|332.47|329.77|332.52|329.82|332.52|329.82|332.47|329.77|5
1738734130000|2025-02-05 05:42:10|332.53|329.83|332.54|329.84|332.58|329.88|332.52|329.82|6
1738734140000|2025-02-05 05:42:20|332.55|329.85|332.55|329.85|332.55|329.85|332.52|329.82|5
1738734150000|2025-02-05 05:42:30|332.54|329.84|332.56|329.86|332.61|329.91|332.53|329.83|6
1738734160000|2025-02-05 05:42:40|332.57|329.87|332.64|329.94|332.64|329.94|332.57|329.87|9
1738734170000|2025-02-05 05:42:50|332.65|329.95|332.66|329.96|332.66|329.96|332.65|329.95|2
1738734180000|2025-02-05 05:43:00|332.6|329.9|332.61|329.91|332.61|329.91|332.6|329.9|2
1738734190000|2025-02-05 05:43:10|332.62|329.92|332.6|329.9|332.62|329.92|332.58|329.88|4
1738734200000|2025-02-05 05:43:20|332.57|329.87|332.49|329.79|332.57|329.87|332.41|329.71|13
1738734210000|2025-02-05 05:43:30|332.44|329.74|332.39|329.69|332.44|329.74|332.38|329.68|6
1738734240000|2025-02-05 05:44:00|332.35|329.65|332.26|329.56|332.35|329.65|332.26|329.56|7
1738734250000|2025-02-05 05:44:10|332.22|329.52|332.3|329.6|332.3|329.6|332.2|329.5|5
1738734260000|2025-02-05 05:44:20|332.31|329.61|332.33|329.63|332.33|329.63|332.31|329.61|3
1738734270000|2025-02-05 05:44:30|332.31|329.61|332.3|329.6|332.31|329.61|332.3|329.6|2
1738734280000|2025-02-05 05:44:40|332.26|329.56|332.29|329.59|332.29|329.59|332.21|329.51|6
1738734290000|2025-02-05 05:44:50|332.31|329.61|332.35|329.65|332.35|329.65|332.31|329.61|5
1738734300000|2025-02-05 05:45:00|332.38|329.68|332.32|329.62|332.38|329.68|332.3|329.6|8
1738734310000|2025-02-05 05:45:10|332.33|329.63|332.33|329.63|332.36|329.66|332.33|329.63|5
1738734320000|2025-02-05 05:45:20|332.3|329.6|332.36|329.66|332.37|329.67|332.3|329.6|6
1738734330000|2025-02-05 05:45:30|332.38|329.68|332.58|329.88|332.58|329.88|332.37|329.67|13
1738734340000|2025-02-05 05:45:40|332.59|329.89|332.62|329.92|332.74|330.04|332.59|329.89|14
1738734350000|2025-02-05 05:45:50|332.66|329.96|332.58|329.88|332.66|329.96|332.58|329.88|8
1738734360000|2025-02-05 05:46:00|332.54|329.84|332.47|329.77|332.54|329.84|332.47|329.77|4
1738734370000|2025-02-05 05:46:10|332.48|329.78|332.58|329.88|332.58|329.88|332.48|329.78|5
1738734380000|2025-02-05 05:46:20|332.59|329.89|332.61|329.91|332.61|329.91|332.59|329.89|3
1738734390000|2025-02-05 05:46:30|332.62|329.92|332.64|329.94|332.64|329.94|332.62|329.92|3
1738734400000|2025-02-05 05:46:40|332.65|329.95|332.81|330.11|332.81|330.11|332.65|329.95|10
1738734410000|2025-02-05 05:46:50|332.82|330.12|332.88|330.18|332.88|330.18|332.82|330.12|7
1738734420000|2025-02-05 05:47:00|332.89|330.19|332.94|330.24|332.94|330.24|332.89|330.19|4
1738734430000|2025-02-05 05:47:10|332.95|330.25|332.88|330.18|332.95|330.25|332.88|330.18|7
1738734440000|2025-02-05 05:47:20|332.82|330.12|332.74|330.04|332.84|330.14|332.74|330.04|9
1738734450000|2025-02-05 05:47:30|332.72|330.02|332.71|330.01|332.72|330.02|332.68|329.98|6
1738734460000|2025-02-05 05:47:40|332.74|330.04|332.81|330.11|332.81|330.11|332.74|330.04|5
1738734470000|2025-02-05 05:47:50|332.82|330.12|332.86|330.16|332.86|330.16|332.82|330.12|5
1738734480000|2025-02-05 05:48:00|332.87|330.17|333.32|330.62|333.32|330.62|332.83|330.13|24
1738734490000|2025-02-05 05:48:10|333.33|330.63|333.31|330.61|333.39|330.69|333.31|330.61|5
1738734500000|2025-02-05 05:48:20|333.3|330.6|333.45|330.75|333.45|330.75|333.3|330.6|12
1738734510000|2025-02-05 05:48:30|333.46|330.76|333.42|330.72|333.49|330.79|333.42|330.72|10
1738734520000|2025-02-05 05:48:40|333.43|330.73|333.44|330.74|333.5|330.8|333.43|330.73|5
1738734530000|2025-02-05 05:48:50|333.35|330.65|333.43|330.73|333.43|330.73|333.28|330.58|14
1738734540000|2025-02-05 05:49:00|333.42|330.72|333.56|330.86|333.56|330.86|333.35|330.65|17
1738734550000|2025-02-05 05:49:10|333.57|330.87|333.54|330.84|333.6|330.9|333.54|330.84|7
1738734560000|2025-02-05 05:49:20|333.53|330.83|333.53|330.83|333.53|330.83|333.52|330.82|3
1738734570000|2025-02-05 05:49:30|333.57|330.87|333.56|330.86|333.59|330.89|333.55|330.85|6
1738734580000|2025-02-05 05:49:40|333.59|330.89|333.63|330.93|333.63|330.93|333.57|330.87|7
1738734590000|2025-02-05 05:49:50|333.64|330.94|333.54|330.84|333.64|330.94|333.54|330.84|3
1738734600000|2025-02-05 05:50:00|333.55|330.85|333.56|330.86|333.56|330.86|333.55|330.85|2
1738734610000|2025-02-05 05:50:10|333.52|330.82|333.47|330.77|333.53|330.83|333.41|330.71|8
1738734620000|2025-02-05 05:50:20|333.48|330.78|333.51|330.81|333.53|330.83|333.48|330.78|6
1738734630000|2025-02-05 05:50:30|333.52|330.82|333.56|330.86|333.56|330.86|333.52|330.82|2
1738734640000|2025-02-05 05:50:40|333.6|330.9|333.65|330.95|333.65|330.95|333.55|330.85|10
1738734650000|2025-02-05 05:50:50|333.66|330.96|333.86|331.16|333.86|331.16|333.66|330.96|11
1738734660000|2025-02-05 05:51:00|333.78|331.08|333.62|330.92|333.78|331.08|333.61|330.91|14
1738734670000|2025-02-05 05:51:10|333.61|330.91|333.62|330.92|333.62|330.92|333.61|330.91|2
1738734680000|2025-02-05 05:51:20|333.6|330.9|333.61|330.91|333.62|330.92|333.59|330.89|5
1738734690000|2025-02-05 05:51:30|333.64|330.94|333.67|330.97|333.67|330.97|333.64|330.94|6
1738734700000|2025-02-05 05:51:40|333.68|330.98|334.04|331.34|334.04|331.34|333.68|330.98|13
1738734710000|2025-02-05 05:51:50|334.05|331.35|334.16|331.46|334.16|331.46|334.05|331.35|8
1738734720000|2025-02-05 05:52:00|334.14|331.44|334.12|331.42|334.17|331.47|334.07|331.37|8
1738734730000|2025-02-05 05:52:10|334.13|331.43|334.3|331.6|334.3|331.6|334.13|331.43|13
1738734740000|2025-02-05 05:52:20|334.42|331.72|334.92|332.22|334.92|332.22|334.42|331.72|31
1738734750000|2025-02-05 05:52:30|334.93|332.23|335.24|332.54|335.3|332.6|334.93|332.23|24
1738734760000|2025-02-05 05:52:40|335.31|332.61|335.48|332.78|335.51|332.81|335.26|332.56|29
1738734770000|2025-02-05 05:52:50|335.49|332.79|335.42|332.72|335.54|332.84|335.37|332.67|16
1738734780000|2025-02-05 05:53:00|335.43|332.73|335.48|332.78|335.5|332.8|335.41|332.71|18
1738734790000|2025-02-05 05:53:10|335.49|332.79|335.67|332.97|335.7|333|335.49|332.79|17
1738734800000|2025-02-05 05:53:20|335.7|333|335.69|332.99|335.73|333.03|335.65|332.95|15
1738734810000|2025-02-05 05:53:30|335.74|333.04|335.95|333.25|336|333.3|335.71|333.01|18
1738734820000|2025-02-05 05:53:40|335.96|333.26|335.89|333.19|336.05|333.35|335.83|333.13|11
1738734830000|2025-02-05 05:53:50|335.83|333.13|335.89|333.19|335.91|333.21|335.82|333.12|7
1738734840000|2025-02-05 05:54:00|335.9|333.2|336.4|333.7|336.41|333.71|335.9|333.2|19
1738734850000|2025-02-05 05:54:10|336.39|333.69|336.19|333.49|336.4|333.7|336.08|333.38|15
1738734860000|2025-02-05 05:54:20|336.29|333.59|336.15|333.45|336.33|333.63|336.14|333.44|12
1738734870000|2025-02-05 05:54:30|336.17|333.47|336.35|333.65|336.35|333.65|336.17|333.47|16
1738734880000|2025-02-05 05:54:40|336.36|333.66|336.26|333.56|336.36|333.66|336.22|333.52|10
1738734890000|2025-02-05 05:54:50|336.29|333.59|336.28|333.58|336.32|333.62|336.23|333.53|11
1738734900000|2025-02-05 05:55:00|336.32|333.62|337.41|334.71|337.41|334.71|336.31|333.61|21
1738734910000|2025-02-05 05:55:10|337.4|334.7|337.21|334.51|337.5|334.8|336.94|334.24|28
1738734920000|2025-02-05 05:55:20|337.22|334.52|337.15|334.45|337.22|334.52|337.15|334.45|13
1738734930000|2025-02-05 05:55:30|337.11|334.41|336.91|334.21|337.12|334.42|336.85|334.15|13
1738734940000|2025-02-05 05:55:40|336.95|334.25|336.98|334.28|337.03|334.33|336.95|334.25|6
1738734950000|2025-02-05 05:55:50|336.97|334.27|336.91|334.21|336.97|334.27|336.71|334.01|17
1738734960000|2025-02-05 05:56:00|336.94|334.24|336.76|334.06|336.94|334.24|336.66|333.96|14
1738734970000|2025-02-05 05:56:10|336.75|334.05|336.69|333.99|336.77|334.07|336.69|333.99|7
1738734980000|2025-02-05 05:56:20|336.68|333.98|336.6|333.9|336.68|333.98|336.49|333.79|14
1738734990000|2025-02-05 05:56:30|336.65|333.95|336.95|334.25|336.95|334.25|336.65|333.95|12
1738735000000|2025-02-05 05:56:40|336.96|334.26|337.13|334.43|337.16|334.46|336.94|334.24|16
1738735010000|2025-02-05 05:56:50|337.16|334.46|337.13|334.43|337.16|334.46|337.02|334.32|19
1738735020000|2025-02-05 05:57:00|337.11|334.41|337.16|334.46|337.38|334.68|337.07|334.37|14
1738735030000|2025-02-05 05:57:10|337.21|334.51|336.93|334.23|337.21|334.51|336.92|334.22|17
1738735040000|2025-02-05 05:57:20|336.94|334.24|336.98|334.28|337.03|334.33|336.89|334.19|16
1738735050000|2025-02-05 05:57:30|336.99|334.29|337.38|334.68|337.4|334.7|336.99|334.29|12
1738735060000|2025-02-05 05:57:40|337.3|334.6|337.45|334.75|337.45|334.75|337.24|334.54|7
1738735070000|2025-02-05 05:57:50|337.46|334.76|337.43|334.73|337.49|334.79|337.43|334.73|7
1738735080000|2025-02-05 05:58:00|337.34|334.64|337.26|334.56|337.41|334.71|337.15|334.45|20
1738735090000|2025-02-05 05:58:10|337.32|334.62|337.43|334.73|337.43|334.73|337.32|334.62|7
1738735100000|2025-02-05 05:58:20|337.45|334.75|337.43|334.73|337.47|334.77|337.43|334.73|7
1738735110000|2025-02-05 05:58:30|337.42|334.72|337.21|334.51|337.42|334.72|337.2|334.5|8
1738735120000|2025-02-05 05:58:40|337.22|334.52|337.38|334.68|337.44|334.74|337.22|334.52|13
1738735130000|2025-02-05 05:58:50|337.35|334.65|337.32|334.62|337.44|334.74|337.22|334.52|12
1738735140000|2025-02-05 05:59:00|337.31|334.61|337.23|334.53|337.33|334.63|337.16|334.46|16
1738735150000|2025-02-05 05:59:10|337.24|334.54|337.33|334.63|337.34|334.64|337.24|334.54|7
1738735160000|2025-02-05 05:59:20|337.34|334.64|337.32|334.62|337.39|334.69|337.22|334.52|12
1738735170000|2025-02-05 05:59:30|337.33|334.63|337.13|334.43|337.34|334.64|337.11|334.41|14
1738735180000|2025-02-05 05:59:40|337.12|334.42|337.23|334.53|337.27|334.57|337.12|334.42|9
1738735190000|2025-02-05 05:59:50|337.22|334.52|337.15|334.45|337.22|334.52|337.11|334.41|10
1738735200000|2025-02-05 06:00:00|337.16|334.46|336.85|334.15|337.16|334.46|336.83|334.13|17
1738735210000|2025-02-05 06:00:10|336.87|334.17|336.75|334.05|336.87|334.17|336.66|333.96|15
1738735220000|2025-02-05 06:00:20|336.7|334|336.81|334.11|336.85|334.15|336.7|334|15
1738735230000|2025-02-05 06:00:30|336.82|334.12|336.8|334.1|336.82|334.12|336.76|334.06|9
1738735240000|2025-02-05 06:00:40|336.79|334.09|336.63|333.93|336.79|334.09|336.62|333.92|13
1738735250000|2025-02-05 06:00:50|336.64|333.94|336.62|333.92|336.64|333.94|336.58|333.88|7
1738735260000|2025-02-05 06:01:00|336.61|333.91|336.54|333.84|336.61|333.91|336.33|333.63|17
1738735270000|2025-02-05 06:01:10|336.52|333.82|336.49|333.79|336.53|333.83|336.47|333.77|7
1738735280000|2025-02-05 06:01:20|336.5|333.8|336.43|333.73|336.5|333.8|336.42|333.72|11
1738735290000|2025-02-05 06:01:30|336.36|333.66|336.49|333.79|336.49|333.79|336.34|333.64|10
1738735300000|2025-02-05 06:01:40|336.5|333.8|336.38|333.68|336.54|333.84|336.38|333.68|8
1738735310000|2025-02-05 06:01:50|336.41|333.71|336.51|333.81|336.51|333.81|336.38|333.68|9
1738735320000|2025-02-05 06:02:00|336.52|333.82|336.37|333.67|336.57|333.87|336.36|333.66|10
1738735330000|2025-02-05 06:02:10|336.36|333.66|336.26|333.56|336.36|333.66|336.23|333.53|8
1738735340000|2025-02-05 06:02:20|336.27|333.57|336.31|333.61|336.31|333.61|336.27|333.57|5
1738735350000|2025-02-05 06:02:30|336.37|333.67|336.31|333.61|336.44|333.74|336.3|333.6|9
1738735360000|2025-02-05 06:02:40|336.32|333.62|336.41|333.71|336.41|333.71|336.32|333.62|8
1738735370000|2025-02-05 06:02:50|336.35|333.65|336.38|333.68|336.42|333.72|336.35|333.65|12
1738735380000|2025-02-05 06:03:00|336.41|333.71|336.51|333.81|336.51|333.81|336.41|333.71|9
1738735390000|2025-02-05 06:03:10|336.52|333.82|336.59|333.89|336.59|333.89|336.52|333.82|7
1738735400000|2025-02-05 06:03:20|336.6|333.9|336.31|333.61|336.6|333.9|336.31|333.61|12
1738735410000|2025-02-05 06:03:30|336.33|333.63|336.41|333.71|336.46|333.76|336.33|333.63|10
1738735420000|2025-02-05 06:03:40|336.35|333.65|336.46|333.76|336.46|333.76|336.35|333.65|7
1738735430000|2025-02-05 06:03:50|336.49|333.79|336.58|333.88|336.58|333.88|336.46|333.76|11
1738735440000|2025-02-05 06:04:00|336.59|333.89|336.61|333.91|336.61|333.91|336.49|333.79|17
1738735450000|2025-02-05 06:04:10|336.59|333.89|336.37|333.67|336.61|333.91|336.36|333.66|13
1738735460000|2025-02-05 06:04:20|336.3|333.6|336.06|333.36|336.3|333.6|335.99|333.29|15
1738735470000|2025-02-05 06:04:30|336.07|333.37|336.18|333.48|336.18|333.48|336.07|333.37|7
1738735480000|2025-02-05 06:04:40|336.22|333.52|336.32|333.62|336.36|333.66|336.22|333.52|9
1738735490000|2025-02-05 06:04:50|336.33|333.63|336.26|333.56|336.34|333.64|336.21|333.51|9
1738735500000|2025-02-05 06:05:00|336.22|333.52|336.21|333.51|336.22|333.52|336.2|333.5|5
1738735510000|2025-02-05 06:05:10|336.22|333.52|336.31|333.61|336.39|333.69|336.22|333.52|13
1738735520000|2025-02-05 06:05:20|336.32|333.62|335.95|333.25|336.32|333.62|335.95|333.25|15
1738735530000|2025-02-05 06:05:30|335.96|333.26|335.71|333.01|335.96|333.26|335.71|333.01|11
1738735540000|2025-02-05 06:05:40|335.73|333.03|335.73|333.03|335.76|333.06|335.64|332.94|13
1738735550000|2025-02-05 06:05:50|335.74|333.04|335.74|333.04|335.74|333.04|335.74|333.04|1
1738735560000|2025-02-05 06:06:00|335.73|333.03|335.55|332.85|335.73|333.03|335.47|332.77|16
1738735570000|2025-02-05 06:06:10|335.57|332.87|335.43|332.73|335.57|332.87|335.42|332.72|14
1738735580000|2025-02-05 06:06:20|335.42|332.72|335.51|332.81|335.51|332.81|335.35|332.65|10
1738735590000|2025-02-05 06:06:30|335.46|332.76|335.36|332.66|335.48|332.78|335.35|332.65|11
1738735600000|2025-02-05 06:06:40|335.39|332.69|335.37|332.67|335.39|332.69|335.37|332.67|2
1738735610000|2025-02-05 06:06:50|335.32|332.62|335.15|332.45|335.33|332.63|335.15|332.45|6
1738735620000|2025-02-05 06:07:00|335.14|332.44|334.78|332.08|335.14|332.44|334.67|331.97|22
1738735630000|2025-02-05 06:07:10|334.74|332.04|334.65|331.95|334.74|332.04|334.64|331.94|7
1738735640000|2025-02-05 06:07:20|334.6|331.9|334.8|332.1|334.8|332.1|334.6|331.9|11
1738735650000|2025-02-05 06:07:30|334.86|332.16|334.88|332.18|334.88|332.18|334.84|332.14|5
1738735660000|2025-02-05 06:07:40|334.86|332.16|334.84|332.14|334.86|332.16|334.82|332.12|6
1738735670000|2025-02-05 06:07:50|334.85|332.15|334.92|332.22|334.92|332.22|334.85|332.15|4
1738735680000|2025-02-05 06:08:00|334.95|332.25|334.98|332.28|334.98|332.28|334.95|332.25|2
1738735690000|2025-02-05 06:08:10|335.02|332.32|335.06|332.36|335.06|332.36|335.02|332.32|5
1738735700000|2025-02-05 06:08:20|335.07|332.37|335.3|332.6|335.3|332.6|335.07|332.37|10
1738735710000|2025-02-05 06:08:30|335.34|332.64|335.24|332.54|335.34|332.64|335.23|332.53|5
1738735720000|2025-02-05 06:08:40|335.23|332.53|335.42|332.72|335.43|332.73|335.23|332.53|12
1738735730000|2025-02-05 06:08:50|335.43|332.73|335.61|332.91|335.64|332.94|335.43|332.73|9
1738735740000|2025-02-05 06:09:00|335.59|332.89|335.52|332.82|335.59|332.89|335.52|332.82|4
1738735750000|2025-02-05 06:09:10|335.47|332.77|335.55|332.85|335.55|332.85|335.47|332.77|7
1738735760000|2025-02-05 06:09:20|335.6|332.9|335.76|333.06|335.88|333.18|335.6|332.9|12
1738735770000|2025-02-05 06:09:30|335.77|333.07|335.77|333.07|335.83|333.13|335.75|333.05|9
1738735780000|2025-02-05 06:09:40|335.78|333.08|335.77|333.07|335.82|333.12|335.75|333.05|8
1738735790000|2025-02-05 06:09:50|335.81|333.11|335.83|333.13|335.83|333.13|335.77|333.07|5
1738735800000|2025-02-05 06:10:00|335.84|333.14|336.36|333.66|336.36|333.66|335.84|333.14|27
1738735810000|2025-02-05 06:10:10|336.34|333.64|336.3|333.6|336.37|333.67|336.29|333.59|15
1738735820000|2025-02-05 06:10:20|336.34|333.64|336.59|333.89|336.59|333.89|336.34|333.64|10
1738735830000|2025-02-05 06:10:30|336.6|333.9|336.78|334.08|336.83|334.13|336.6|333.9|19
1738735840000|2025-02-05 06:10:40|336.83|334.13|336.8|334.1|336.89|334.19|336.7|334|17
1738735850000|2025-02-05 06:10:50|336.81|334.11|336.83|334.13|336.83|334.13|336.79|334.09|7
1738735860000|2025-02-05 06:11:00|336.84|334.14|336.66|333.96|336.84|334.14|336.64|333.94|15
1738735870000|2025-02-05 06:11:10|336.65|333.95|336.42|333.72|336.65|333.95|336.42|333.72|9
1738735880000|2025-02-05 06:11:20|336.48|333.78|336.54|333.84|336.57|333.87|336.48|333.78|8
1738735890000|2025-02-05 06:11:30|336.41|333.71|336.73|334.03|336.73|334.03|336.38|333.68|15
1738735900000|2025-02-05 06:11:40|336.74|334.04|336.47|333.77|336.74|334.04|336.47|333.77|11
1738735910000|2025-02-05 06:11:50|336.46|333.76|336.23|333.53|336.46|333.76|336.21|333.51|15
1738735920000|2025-02-05 06:12:00|336.19|333.49|336.01|333.31|336.21|333.51|336.01|333.31|16
1738735930000|2025-02-05 06:12:10|336|333.3|335.76|333.06|336.05|333.35|335.74|333.04|13
1738735940000|2025-02-05 06:12:20|335.77|333.07|335.98|333.28|335.98|333.28|335.77|333.07|18
1738735950000|2025-02-05 06:12:30|335.99|333.29|335.73|333.03|336.04|333.34|335.72|333.02|18
1738735960000|2025-02-05 06:12:40|335.72|333.02|335.76|333.06|335.76|333.06|335.71|333.01|7
1738735970000|2025-02-05 06:12:50|335.71|333.01|335.51|332.81|335.73|333.03|335.5|332.8|13
1738735980000|2025-02-05 06:13:00|335.43|332.73|335.37|332.67|335.47|332.77|335.36|332.66|17
1738735990000|2025-02-05 06:13:10|335.38|332.68|335.38|332.68|335.41|332.71|335.36|332.66|11
1738736000000|2025-02-05 06:13:20|335.42|332.72|335.5|332.8|335.51|332.81|335.42|332.72|6
1738736010000|2025-02-05 06:13:30|335.51|332.81|335.53|332.83|335.53|332.83|335.51|332.81|5
1738736020000|2025-02-05 06:13:40|335.49|332.79|335.54|332.84|335.54|332.84|335.49|332.79|6
1738736030000|2025-02-05 06:13:50|335.55|332.85|335.6|332.9|335.64|332.94|335.55|332.85|7
1738736040000|2025-02-05 06:14:00|335.61|332.91|335.55|332.85|335.65|332.95|335.51|332.81|8
1738736050000|2025-02-05 06:14:10|335.56|332.86|335.57|332.87|335.6|332.9|335.54|332.84|7
1738736060000|2025-02-05 06:14:20|335.55|332.85|335.41|332.71|335.55|332.85|335.37|332.67|9
1738736070000|2025-02-05 06:14:30|335.42|332.72|335.41|332.71|335.42|332.72|335.39|332.69|4
1738736080000|2025-02-05 06:14:40|335.47|332.77|335.41|332.71|335.48|332.78|335.41|332.71|8
1738736090000|2025-02-05 06:14:50|335.42|332.72|335.42|332.72|335.47|332.77|335.41|332.71|5
1738736100000|2025-02-05 06:15:00|335.38|332.68|335.39|332.69|335.39|332.69|335.32|332.62|11
1738736110000|2025-02-05 06:15:10|335.37|332.67|335.29|332.59|335.47|332.77|335.25|332.55|16
1738736120000|2025-02-05 06:15:20|335.25|332.55|335.23|332.53|335.25|332.55|335.05|332.35|13
1738736130000|2025-02-05 06:15:30|335.24|332.54|335.22|332.52|335.24|332.54|335.16|332.46|6
1738736140000|2025-02-05 06:15:40|335.21|332.51|335.13|332.43|335.21|332.51|335.13|332.43|4
1738736150000|2025-02-05 06:15:50|335.09|332.39|335.13|332.43|335.13|332.43|335.09|332.39|7
1738736160000|2025-02-05 06:16:00|335.14|332.44|335.15|332.45|335.15|332.45|335.11|332.41|7
1738736170000|2025-02-05 06:16:10|335.16|332.46|335.45|332.75|335.45|332.75|335.16|332.46|12
1738736180000|2025-02-05 06:16:20|335.44|332.74|335.35|332.65|335.44|332.74|335.32|332.62|9
1738736190000|2025-02-05 06:16:30|335.36|332.66|334.93|332.23|335.36|332.66|334.92|332.22|21
1738736200000|2025-02-05 06:16:40|334.92|332.22|335.04|332.34|335.04|332.34|334.92|332.22|6
1738736210000|2025-02-05 06:16:50|335.05|332.35|335.07|332.37|335.13|332.43|335.01|332.31|13
1738736220000|2025-02-05 06:17:00|335.08|332.38|334.83|332.13|335.1|332.4|334.82|332.12|11
1738736230000|2025-02-05 06:17:10|334.88|332.18|334.88|332.18|334.88|332.18|334.85|332.15|5
1738736240000|2025-02-05 06:17:20|334.94|332.24|335.17|332.47|335.17|332.47|334.94|332.24|8
1738736250000|2025-02-05 06:17:30|335.13|332.43|335.12|332.42|335.13|332.43|335.11|332.41|5
1738736260000|2025-02-05 06:17:40|335.09|332.39|335.29|332.59|335.29|332.59|335.09|332.39|11
1738736270000|2025-02-05 06:17:50|335.3|332.6|335.18|332.48|335.31|332.61|335.15|332.45|9
1738736280000|2025-02-05 06:18:00|335.21|332.51|335.03|332.33|335.21|332.51|335.01|332.31|8
1738736290000|2025-02-05 06:18:10|334.96|332.26|334.97|332.27|334.97|332.27|334.96|332.26|4
1738736300000|2025-02-05 06:18:20|334.93|332.23|334.75|332.05|334.94|332.24|334.75|332.05|15
1738736310000|2025-02-05 06:18:30|334.72|332.02|334.86|332.16|334.86|332.16|334.72|332.02|6
1738736320000|2025-02-05 06:18:40|334.87|332.17|334.88|332.18|334.88|332.18|334.77|332.07|9
1738736330000|2025-02-05 06:18:50|334.89|332.19|335|332.3|335|332.3|334.89|332.19|6
1738736340000|2025-02-05 06:19:00|335.01|332.31|335.06|332.36|335.06|332.36|335|332.3|8
1738736350000|2025-02-05 06:19:10|335.04|332.34|335.05|332.35|335.19|332.49|335.04|332.34|13
1738736360000|2025-02-05 06:19:20|335.04|332.34|335.05|332.35|335.05|332.35|335.01|332.31|6
1738736370000|2025-02-05 06:19:30|335.06|332.36|335.1|332.4|335.1|332.4|335.06|332.36|3
1738736380000|2025-02-05 06:19:40|335.07|332.37|335.01|332.31|335.07|332.37|334.99|332.29|9
1738736390000|2025-02-05 06:19:50|335.02|332.32|334.95|332.25|335.02|332.32|334.95|332.25|7
1738736400000|2025-02-05 06:20:00|334.96|332.26|334.72|332.02|334.96|332.26|334.72|332.02|13
1738736410000|2025-02-05 06:20:10|334.64|331.94|334.61|331.91|334.64|331.94|334.61|331.91|2
1738736420000|2025-02-05 06:20:20|334.58|331.88|334.34|331.64|334.6|331.9|334.34|331.64|12
1738736430000|2025-02-05 06:20:30|334.35|331.65|334.4|331.7|334.43|331.73|334.35|331.65|5
1738736440000|2025-02-05 06:20:40|334.41|331.71|334.28|331.58|334.41|331.71|334.22|331.52|10
1738736450000|2025-02-05 06:20:50|334.35|331.65|334.5|331.8|334.51|331.81|334.33|331.63|10
1738736460000|2025-02-05 06:21:00|334.47|331.77|334.59|331.89|334.65|331.95|334.43|331.73|9
1738736470000|2025-02-05 06:21:10|334.6|331.9|334.49|331.79|334.63|331.93|334.49|331.79|10
1738736480000|2025-02-05 06:21:20|334.5|331.8|334.51|331.81|334.51|331.81|334.5|331.8|2
1738736490000|2025-02-05 06:21:30|334.47|331.77|334.22|331.52|334.47|331.77|334.21|331.51|13
1738736500000|2025-02-05 06:21:40|334.21|331.51|334.19|331.49|334.22|331.52|334.15|331.45|7
1738736510000|2025-02-05 06:21:50|334.16|331.46|334.16|331.46|334.17|331.47|334.16|331.46|3
1738736520000|2025-02-05 06:22:00|334.17|331.47|334.26|331.56|334.26|331.56|334.17|331.47|7
1738736530000|2025-02-05 06:22:10|334.27|331.57|334.17|331.47|334.31|331.61|334.17|331.47|9
1738736540000|2025-02-05 06:22:20|334.18|331.48|334.5|331.8|334.5|331.8|334.18|331.48|11
1738736550000|2025-02-05 06:22:30|334.51|331.81|334.36|331.66|334.52|331.82|334.36|331.66|11
1738736560000|2025-02-05 06:22:40|334.37|331.67|334.37|331.67|334.37|331.67|334.37|331.67|1
1738736570000|2025-02-05 06:22:50|334.34|331.64|334.28|331.58|334.34|331.64|334.28|331.58|4
1738736580000|2025-02-05 06:23:00|334.29|331.59|334.33|331.63|334.33|331.63|334.29|331.59|5
1738736590000|2025-02-05 06:23:10|334.3|331.6|334.24|331.54|334.3|331.6|334.24|331.54|3
1738736600000|2025-02-05 06:23:20|334.25|331.55|334.18|331.48|334.25|331.55|334.18|331.48|4
1738736610000|2025-02-05 06:23:30|334.14|331.44|334.07|331.37|334.15|331.45|334.07|331.37|5
1738736620000|2025-02-05 06:23:40|334.08|331.38|334.11|331.41|334.16|331.46|334.06|331.36|9
1738736630000|2025-02-05 06:23:50|334.12|331.42|334.28|331.58|334.28|331.58|334.12|331.42|6
1738736640000|2025-02-05 06:24:00|334.29|331.59|334.48|331.78|334.48|331.78|334.29|331.59|12
1738736650000|2025-02-05 06:24:10|334.51|331.81|334.54|331.84|334.54|331.84|334.5|331.8|6
1738736660000|2025-02-05 06:24:20|334.52|331.82|334.5|331.8|334.52|331.82|334.48|331.78|4
1738736670000|2025-02-05 06:24:30|334.46|331.76|334.22|331.52|334.46|331.76|334.18|331.48|11
1738736680000|2025-02-05 06:24:40|334.23|331.53|334.36|331.66|334.36|331.66|334.23|331.53|7
1738736690000|2025-02-05 06:24:50|334.41|331.71|334.52|331.82|334.56|331.86|334.41|331.71|12
1738736700000|2025-02-05 06:25:00|334.53|331.83|334.5|331.8|334.54|331.84|334.46|331.76|8
1738736710000|2025-02-05 06:25:10|334.51|331.81|334.54|331.84|334.57|331.87|334.44|331.74|12
1738736720000|2025-02-05 06:25:20|334.53|331.83|334.4|331.7|334.54|331.84|334.4|331.7|7
1738736730000|2025-02-05 06:25:30|334.33|331.63|334.13|331.43|334.34|331.64|334.13|331.43|11
1738736740000|2025-02-05 06:25:40|334.19|331.49|334.19|331.49|334.22|331.52|334.18|331.48|5
1738736750000|2025-02-05 06:25:50|334.16|331.46|334.16|331.46|334.16|331.46|334.1|331.4|6
1738736760000|2025-02-05 06:26:00|334.19|331.49|334.34|331.64|334.34|331.64|334.19|331.49|13
1738736770000|2025-02-05 06:26:10|334.36|331.66|334.4|331.7|334.4|331.7|334.35|331.65|10
1738736780000|2025-02-05 06:26:20|334.47|331.77|334.23|331.53|334.48|331.78|334.2|331.5|14
1738736790000|2025-02-05 06:26:30|334.24|331.54|334.24|331.54|334.25|331.55|334.23|331.53|7
1738736800000|2025-02-05 06:26:40|334.18|331.48|333.98|331.28|334.18|331.48|333.98|331.28|8
1738736810000|2025-02-05 06:26:50|333.99|331.29|334.05|331.35|334.05|331.35|333.99|331.29|6
1738736820000|2025-02-05 06:27:00|334.12|331.42|334.06|331.36|334.13|331.43|334.01|331.31|10
1738736830000|2025-02-05 06:27:10|334.08|331.38|334.14|331.44|334.14|331.44|334.08|331.38|9
1738736840000|2025-02-05 06:27:20|334.17|331.47|334.13|331.43|334.19|331.49|334.12|331.42|7
1738736850000|2025-02-05 06:27:30|334.14|331.44|334.18|331.48|334.33|331.63|334.14|331.44|11
1738736860000|2025-02-05 06:27:40|334.17|331.47|334.12|331.42|334.17|331.47|334.11|331.41|7
1738736870000|2025-02-05 06:27:50|334.11|331.41|334.09|331.39|334.11|331.41|334.03|331.33|11
1738736880000|2025-02-05 06:28:00|334.08|331.38|333.96|331.26|334.08|331.38|333.92|331.22|7
1738736890000|2025-02-05 06:28:10|333.97|331.27|334|331.3|334|331.3|333.97|331.27|3
1738736900000|2025-02-05 06:28:20|334.01|331.31|333.97|331.27|334.01|331.31|333.93|331.23|7
1738736910000|2025-02-05 06:28:30|333.99|331.29|334.11|331.41|334.11|331.41|333.99|331.29|8
1738736920000|2025-02-05 06:28:40|334.12|331.42|334.05|331.35|334.14|331.44|334.05|331.35|6
1738736930000|2025-02-05 06:28:50|334.02|331.32|334.06|331.36|334.06|331.36|333.93|331.23|12
1738736940000|2025-02-05 06:29:00|334.07|331.37|334.11|331.41|334.12|331.42|334.07|331.37|9
1738736950000|2025-02-05 06:29:10|334.12|331.42|334.21|331.51|334.22|331.52|334.12|331.42|7
1738736960000|2025-02-05 06:29:20|334.2|331.5|334.04|331.34|334.23|331.53|334.03|331.33|12
1738736970000|2025-02-05 06:29:30|334.05|331.35|334.16|331.46|334.17|331.47|334.05|331.35|6
1738736980000|2025-02-05 06:29:40|334.17|331.47|334.24|331.54|334.24|331.54|334.17|331.47|5
1738736990000|2025-02-05 06:29:50|334.25|331.55|334.55|331.85|334.56|331.86|334.25|331.55|13
1738737000000|2025-02-05 06:30:00|334.6|331.9|334.46|331.76|334.6|331.9|334.37|331.67|18
1738737010000|2025-02-05 06:30:10|334.44|331.74|334.18|331.48|334.44|331.74|334.18|331.48|11
1738737020000|2025-02-05 06:30:20|334.15|331.45|334.07|331.37|334.18|331.48|334.06|331.36|15
1738737030000|2025-02-05 06:30:30|334.06|331.36|333.79|331.09|334.06|331.36|333.79|331.09|12
1738737040000|2025-02-05 06:30:40|333.75|331.05|333.75|331.05|333.76|331.06|333.73|331.03|6
1738737050000|2025-02-05 06:30:50|333.71|331.01|333.62|330.92|333.72|331.02|333.58|330.88|11
1738737060000|2025-02-05 06:31:00|333.66|330.96|333.37|330.67|333.75|331.05|333.37|330.67|22
1738737070000|2025-02-05 06:31:10|333.41|330.71|333.51|330.81|333.57|330.87|333.37|330.67|14
1738737080000|2025-02-05 06:31:20|333.45|330.75|333.37|330.67|333.45|330.75|333.31|330.61|7
1738737090000|2025-02-05 06:31:30|333.33|330.63|333.36|330.66|333.36|330.66|333.31|330.61|6
1738737100000|2025-02-05 06:31:40|333.38|330.68|333.53|330.83|333.56|330.86|333.38|330.68|17
1738737110000|2025-02-05 06:31:50|333.51|330.81|333.55|330.85|333.55|330.85|333.45|330.75|8
1738737120000|2025-02-05 06:32:00|333.58|330.88|333.69|330.99|333.69|330.99|333.58|330.88|10
1738737130000|2025-02-05 06:32:10|333.7|331|333.48|330.78|333.7|331|333.48|330.78|12
1738737140000|2025-02-05 06:32:20|333.52|330.82|333.64|330.94|333.64|330.94|333.52|330.82|9
1738737150000|2025-02-05 06:32:30|333.63|330.93|333.65|330.95|333.65|330.95|333.52|330.82|7
1738737160000|2025-02-05 06:32:40|333.66|330.96|333.72|331.02|333.72|331.02|333.63|330.93|11
1738737170000|2025-02-05 06:32:50|333.73|331.03|333.7|331|333.74|331.04|333.69|330.99|5
1738737180000|2025-02-05 06:33:00|333.71|331.01|333.72|331.02|333.73|331.03|333.62|330.92|11
1738737190000|2025-02-05 06:33:10|333.73|331.03|333.64|330.94|333.73|331.03|333.64|330.94|7
1738737200000|2025-02-05 06:33:20|333.69|330.99|333.77|331.07|333.77|331.07|333.69|330.99|8
1738737210000|2025-02-05 06:33:30|333.83|331.13|333.95|331.25|333.95|331.25|333.81|331.11|13
1738737220000|2025-02-05 06:33:40|334.03|331.33|334.02|331.32|334.06|331.36|333.93|331.23|16
1738737230000|2025-02-05 06:33:50|334.03|331.33|334.14|331.44|334.15|331.45|334.03|331.33|11
1738737240000|2025-02-05 06:34:00|334.15|331.45|334.23|331.53|334.27|331.57|334.15|331.45|12
1738737250000|2025-02-05 06:34:10|334.22|331.52|334.01|331.31|334.22|331.52|333.96|331.26|16
1738737260000|2025-02-05 06:34:20|334.02|331.32|333.85|331.15|334.04|331.34|333.85|331.15|10
1738737270000|2025-02-05 06:34:30|333.86|331.16|333.88|331.18|333.91|331.21|333.86|331.16|6
1738737280000|2025-02-05 06:34:40|333.89|331.19|333.8|331.1|333.9|331.2|333.8|331.1|7
1738737290000|2025-02-05 06:34:50|333.81|331.11|333.84|331.14|333.85|331.15|333.81|331.11|5
1738737300000|2025-02-05 06:35:00|333.81|331.11|333.81|331.11|333.81|331.11|333.74|331.04|8
1738737310000|2025-02-05 06:35:10|333.75|331.05|333.61|330.91|333.75|331.05|333.61|330.91|16
1738737320000|2025-02-05 06:35:20|333.6|330.9|333.68|330.98|333.69|330.99|333.58|330.88|8
1738737330000|2025-02-05 06:35:30|333.69|330.99|333.8|331.1|333.8|331.1|333.69|330.99|6
1738737340000|2025-02-05 06:35:40|333.81|331.11|333.63|330.93|333.81|331.11|333.63|330.93|10
1738737350000|2025-02-05 06:35:50|333.66|330.96|333.68|330.98|333.68|330.98|333.66|330.96|2
1738737360000|2025-02-05 06:36:00|333.72|331.02|333.58|330.88|333.75|331.05|333.58|330.88|8
1738737370000|2025-02-05 06:36:10|333.54|330.84|333.48|330.78|333.55|330.85|333.44|330.74|9
1738737380000|2025-02-05 06:36:20|333.49|330.79|333.53|330.83|333.53|330.83|333.47|330.77|6
1738737390000|2025-02-05 06:36:30|333.56|330.86|333.44|330.74|333.57|330.87|333.44|330.74|8
1738737400000|2025-02-05 06:36:40|333.4|330.7|333.45|330.75|333.45|330.75|333.4|330.7|5
1738737410000|2025-02-05 06:36:50|333.46|330.76|333.31|330.61|333.47|330.77|333.31|330.61|10
1738737420000|2025-02-05 06:37:00|333.28|330.58|333.25|330.55|333.28|330.58|333.25|330.55|2
1738737430000|2025-02-05 06:37:10|333.28|330.58|333.32|330.62|333.32|330.62|333.26|330.56|6
1738737440000|2025-02-05 06:37:20|333.4|330.7|333.28|330.58|333.4|330.7|333.28|330.58|6
1738737450000|2025-02-05 06:37:30|333.25|330.55|333.25|330.55|333.28|330.58|333.25|330.55|3
1738737460000|2025-02-05 06:37:40|333.29|330.59|333.29|330.59|333.29|330.59|333.29|330.59|1
1738737470000|2025-02-05 06:37:50|333.34|330.64|333.34|330.64|333.34|330.64|333.29|330.59|8
1738737480000|2025-02-05 06:38:00|333.35|330.65|333.33|330.63|333.35|330.65|333.33|330.63|2
1738737490000|2025-02-05 06:38:10|333.37|330.67|333.33|330.63|333.39|330.69|333.33|330.63|5
1738737500000|2025-02-05 06:38:20|333.36|330.66|333.36|330.66|333.36|330.66|333.36|330.66|1
1738737510000|2025-02-05 06:38:30|333.34|330.64|333.23|330.53|333.34|330.64|333.23|330.53|6
1738737520000|2025-02-05 06:38:40|333.22|330.52|333.22|330.52|333.22|330.52|333.22|330.52|1
1738737530000|2025-02-05 06:38:50|333.23|330.53|333.25|330.55|333.27|330.57|333.23|330.53|6
1738737540000|2025-02-05 06:39:00|333.28|330.58|333.3|330.6|333.31|330.61|333.28|330.58|4
1738737550000|2025-02-05 06:39:10|333.29|330.59|333.28|330.58|333.29|330.59|333.28|330.58|2
1738737560000|2025-02-05 06:39:20|333.27|330.57|332.53|329.83|333.28|330.58|332.53|329.83|23
1738737570000|2025-02-05 06:39:30|332.61|329.91|332.26|329.56|332.66|329.96|332.26|329.56|21
1738737580000|2025-02-05 06:39:40|332.29|329.59|332.21|329.51|332.3|329.6|332.12|329.42|14
1738737590000|2025-02-05 06:39:50|332.2|329.5|332.38|329.68|332.38|329.68|332.2|329.5|11
1738737600000|2025-02-05 06:40:00|332.39|329.69|332.57|329.87|332.57|329.87|332.39|329.69|15
1738737610000|2025-02-05 06:40:10|332.58|329.88|332.51|329.81|332.67|329.97|332.5|329.8|11
1738737620000|2025-02-05 06:40:20|332.52|329.82|332.57|329.87|332.57|329.87|332.45|329.75|11
1738737630000|2025-02-05 06:40:30|332.55|329.85|332.37|329.67|332.55|329.85|332.37|329.67|10
1738737640000|2025-02-05 06:40:40|332.38|329.68|332.62|329.92|332.62|329.92|332.38|329.68|13
1738737650000|2025-02-05 06:40:50|332.63|329.93|332.82|330.12|332.82|330.12|332.63|329.93|13
1738737660000|2025-02-05 06:41:00|332.88|330.18|333.02|330.32|333.02|330.32|332.86|330.16|12
1738737670000|2025-02-05 06:41:10|333.03|330.33|332.95|330.25|333.08|330.38|332.87|330.17|12
1738737680000|2025-02-05 06:41:20|332.86|330.16|332.63|329.93|332.86|330.16|332.63|329.93|8
1738737690000|2025-02-05 06:41:30|332.62|329.92|332.71|330.01|332.71|330.01|332.57|329.87|11
1738737700000|2025-02-05 06:41:40|332.58|329.88|332.6|329.9|332.6|329.9|332.54|329.84|8
1738737710000|2025-02-05 06:41:50|332.59|329.89|332.64|329.94|332.64|329.94|332.58|329.88|4
1738737720000|2025-02-05 06:42:00|332.65|329.95|332.85|330.15|332.85|330.15|332.65|329.95|12
1738737730000|2025-02-05 06:42:10|332.86|330.16|332.98|330.28|332.98|330.28|332.86|330.16|18
1738737740000|2025-02-05 06:42:20|332.99|330.29|333.07|330.37|333.07|330.37|332.99|330.29|4
1738737750000|2025-02-05 06:42:30|333.08|330.38|333.2|330.5|333.2|330.5|333.08|330.38|11
1738737760000|2025-02-05 06:42:40|333.21|330.51|333.25|330.55|333.28|330.58|333.21|330.51|7
1738737770000|2025-02-05 06:42:50|333.28|330.58|333.24|330.54|333.31|330.61|333.24|330.54|7
1738737780000|2025-02-05 06:43:00|333.26|330.56|333.18|330.48|333.3|330.6|333.18|330.48|7
1738737790000|2025-02-05 06:43:10|333.17|330.47|333.21|330.51|333.21|330.51|333.16|330.46|7
1738737800000|2025-02-05 06:43:20|333.24|330.54|333.16|330.46|333.29|330.59|333.15|330.45|10
1738737810000|2025-02-05 06:43:30|333.2|330.5|333.3|330.6|333.3|330.6|333.2|330.5|7
1738737820000|2025-02-05 06:43:40|333.31|330.61|333.32|330.62|333.33|330.63|333.31|330.61|6
1738737830000|2025-02-05 06:43:50|333.22|330.52|333.15|330.45|333.22|330.52|333.15|330.45|10
1738737840000|2025-02-05 06:44:00|333.14|330.44|332.93|330.23|333.14|330.44|332.92|330.22|10
1738737850000|2025-02-05 06:44:10|332.94|330.24|332.95|330.25|332.98|330.28|332.94|330.24|6
1738737860000|2025-02-05 06:44:20|332.94|330.24|332.87|330.17|332.94|330.24|332.87|330.17|4
1738737870000|2025-02-05 06:44:30|332.86|330.16|332.79|330.09|332.86|330.16|332.7|330|9
1738737880000|2025-02-05 06:44:40|332.8|330.1|332.96|330.26|332.96|330.26|332.8|330.1|6
1738737890000|2025-02-05 06:44:50|332.97|330.27|333.04|330.34|333.04|330.34|332.95|330.25|12
1738737900000|2025-02-05 06:45:00|332.95|330.25|332.88|330.18|332.96|330.26|332.88|330.18|9
1738737910000|2025-02-05 06:45:10|332.87|330.17|332.61|329.91|332.87|330.17|332.61|329.91|13
1738737920000|2025-02-05 06:45:20|332.6|329.9|332.6|329.9|332.63|329.93|332.52|329.82|9
1738737930000|2025-02-05 06:45:30|332.62|329.92|332.76|330.06|332.77|330.07|332.62|329.92|13
1738737940000|2025-02-05 06:45:40|332.75|330.05|332.8|330.1|332.81|330.11|332.75|330.05|11
1738737950000|2025-02-05 06:45:50|332.76|330.06|332.7|330|332.76|330.06|332.67|329.97|6
1738737960000|2025-02-05 06:46:00|332.66|329.96|332.8|330.1|332.81|330.11|332.62|329.92|11
1738737970000|2025-02-05 06:46:10|332.81|330.11|332.55|329.85|332.81|330.11|332.48|329.78|15
1738737980000|2025-02-05 06:46:20|332.58|329.88|332.62|329.92|332.64|329.94|332.58|329.88|9
1738737990000|2025-02-05 06:46:30|332.57|329.87|332.67|329.97|332.75|330.05|332.57|329.87|12
1738738000000|2025-02-05 06:46:40|332.66|329.96|332.67|329.97|332.67|329.97|332.65|329.95|4
1738738010000|2025-02-05 06:46:50|332.6|329.9|332.51|329.81|332.62|329.92|332.51|329.81|7
1738738020000|2025-02-05 06:47:00|332.45|329.75|332.43|329.73|332.48|329.78|332.43|329.73|10
1738738030000|2025-02-05 06:47:10|332.42|329.72|332.52|329.82|332.52|329.82|332.42|329.72|8
1738738040000|2025-02-05 06:47:20|332.54|329.84|332.61|329.91|332.67|329.97|332.54|329.84|14
1738738050000|2025-02-05 06:47:30|332.57|329.87|332.7|330|332.7|330|332.57|329.87|10
1738738060000|2025-02-05 06:47:40|332.71|330.01|332.8|330.1|332.8|330.1|332.71|330.01|8
1738738070000|2025-02-05 06:47:50|332.81|330.11|332.7|330|332.81|330.11|332.69|329.99|7
1738738080000|2025-02-05 06:48:00|332.69|329.99|332.66|329.96|332.71|330.01|332.65|329.95|12
1738738090000|2025-02-05 06:48:10|332.65|329.95|332.64|329.94|332.65|329.95|332.6|329.9|5
1738738100000|2025-02-05 06:48:20|332.65|329.95|332.72|330.02|332.77|330.07|332.65|329.95|9
1738738110000|2025-02-05 06:48:30|332.75|330.05|332.75|330.05|332.76|330.06|332.67|329.97|11
1738738120000|2025-02-05 06:48:40|332.76|330.06|332.82|330.12|332.83|330.13|332.76|330.06|8
1738738130000|2025-02-05 06:48:50|332.83|330.13|332.77|330.07|332.83|330.13|332.76|330.06|6
1738738140000|2025-02-05 06:49:00|332.78|330.08|332.83|330.13|332.83|330.13|332.77|330.07|9
1738738150000|2025-02-05 06:49:10|332.76|330.06|332.81|330.11|332.81|330.11|332.76|330.06|7
1738738160000|2025-02-05 06:49:20|332.69|329.99|332.75|330.05|332.77|330.07|332.69|329.99|4
1738738170000|2025-02-05 06:49:30|332.79|330.09|333|330.3|333|330.3|332.78|330.08|14
1738738180000|2025-02-05 06:49:40|332.99|330.29|332.79|330.09|333|330.3|332.78|330.08|15
1738738190000|2025-02-05 06:49:50|332.8|330.1|332.93|330.23|332.94|330.24|332.8|330.1|9
1738738200000|2025-02-05 06:50:00|332.92|330.22|332.75|330.05|332.92|330.22|332.75|330.05|6
1738738210000|2025-02-05 06:50:10|332.78|330.08|332.71|330.01|332.78|330.08|332.7|330|9
1738738220000|2025-02-05 06:50:20|332.7|330|332.74|330.04|332.76|330.06|332.7|330|6
1738738230000|2025-02-05 06:50:30|332.78|330.08|332.84|330.14|332.84|330.14|332.78|330.08|4
1738738240000|2025-02-05 06:50:40|332.82|330.12|333.05|330.35|333.06|330.36|332.8|330.1|11
1738738250000|2025-02-05 06:50:50|333.06|330.36|333|330.3|333.06|330.36|333|330.3|7
1738738260000|2025-02-05 06:51:00|332.99|330.29|332.78|330.08|332.99|330.29|332.76|330.06|12
1738738270000|2025-02-05 06:51:10|332.82|330.12|332.74|330.04|332.82|330.12|332.71|330.01|13
1738738280000|2025-02-05 06:51:20|332.73|330.03|332.69|329.99|332.76|330.06|332.68|329.98|7
1738738290000|2025-02-05 06:51:30|332.7|330|332.62|329.92|332.7|330|332.62|329.92|6
1738738300000|2025-02-05 06:51:40|332.63|329.93|332.61|329.91|332.63|329.93|332.6|329.9|5
1738738310000|2025-02-05 06:51:50|332.58|329.88|332.44|329.74|332.58|329.88|332.43|329.73|8
1738738320000|2025-02-05 06:52:00|332.45|329.75|332.34|329.64|332.53|329.83|332.34|329.64|14
1738738330000|2025-02-05 06:52:10|332.32|329.62|332.38|329.68|332.39|329.69|332.32|329.62|8
1738738340000|2025-02-05 06:52:20|332.43|329.73|332.47|329.77|332.47|329.77|332.43|329.73|5
1738738350000|2025-02-05 06:52:30|332.51|329.81|332.57|329.87|332.57|329.87|332.5|329.8|7
1738738360000|2025-02-05 06:52:40|332.54|329.84|332.53|329.83|332.54|329.84|332.48|329.78|7
1738738370000|2025-02-05 06:52:50|332.52|329.82|332.47|329.77|332.53|329.83|332.45|329.75|9
1738738380000|2025-02-05 06:53:00|332.53|329.83|332.57|329.87|332.58|329.88|332.53|329.83|4
1738738390000|2025-02-05 06:53:10|332.58|329.88|332.68|329.98|332.68|329.98|332.58|329.88|9
1738738400000|2025-02-05 06:53:20|332.71|330.01|332.8|330.1|332.81|330.11|332.71|330.01|8
1738738410000|2025-02-05 06:53:30|332.78|330.08|332.71|330.01|332.78|330.08|332.71|330.01|6
1738738420000|2025-02-05 06:53:40|332.7|330|332.75|330.05|332.75|330.05|332.68|329.98|5
1738738430000|2025-02-05 06:53:50|332.73|330.03|332.7|330|332.73|330.03|332.67|329.97|7
1738738440000|2025-02-05 06:54:00|332.66|329.96|332.65|329.95|332.66|329.96|332.6|329.9|7
1738738450000|2025-02-05 06:54:10|332.66|329.96|332.74|330.04|332.75|330.05|332.66|329.96|6
1738738460000|2025-02-05 06:54:20|332.73|330.03|332.66|329.96|332.73|330.03|332.62|329.92|10
1738738470000|2025-02-05 06:54:30|332.65|329.95|332.7|330|332.75|330.05|332.65|329.95|6
1738738480000|2025-02-05 06:54:40|332.69|329.99|332.55|329.85|332.69|329.99|332.55|329.85|9
1738738490000|2025-02-05 06:54:50|332.54|329.84|332.57|329.87|332.58|329.88|332.53|329.83|5
1738738500000|2025-02-05 06:55:00|332.55|329.85|332.51|329.81|332.55|329.85|332.45|329.75|9
1738738510000|2025-02-05 06:55:10|332.5|329.8|332.59|329.89|332.59|329.89|332.5|329.8|7
1738738520000|2025-02-05 06:55:20|332.58|329.88|332.63|329.93|332.64|329.94|332.58|329.88|4
1738738530000|2025-02-05 06:55:30|332.64|329.94|332.58|329.88|332.65|329.95|332.58|329.88|7
1738738540000|2025-02-05 06:55:40|332.55|329.85|332.47|329.77|332.55|329.85|332.42|329.72|8
1738738550000|2025-02-05 06:55:50|332.51|329.81|332.54|329.84|332.54|329.84|332.51|329.81|4
1738738560000|2025-02-05 06:56:00|332.55|329.85|332.43|329.73|332.55|329.85|332.43|329.73|10
1738738570000|2025-02-05 06:56:10|332.42|329.72|332.36|329.66|332.42|329.72|332.36|329.66|12
1738738580000|2025-02-05 06:56:20|332.35|329.65|332.37|329.67|332.38|329.68|332.33|329.63|6
1738738590000|2025-02-05 06:56:30|332.38|329.68|332.48|329.78|332.48|329.78|332.38|329.68|13
1738738600000|2025-02-05 06:56:40|332.49|329.79|332.35|329.65|332.5|329.8|332.35|329.65|7
1738738610000|2025-02-05 06:56:50|332.36|329.66|332.41|329.71|332.41|329.71|332.36|329.66|4
1738738620000|2025-02-05 06:57:00|332.42|329.72|332.22|329.52|332.42|329.72|332.21|329.51|11
1738738630000|2025-02-05 06:57:10|332.23|329.53|332.2|329.5|332.24|329.54|332.19|329.49|7
1738738640000|2025-02-05 06:57:20|332.21|329.51|332.2|329.5|332.21|329.51|332.17|329.47|7
1738738650000|2025-02-05 06:57:30|332.16|329.46|332.23|329.53|332.23|329.53|332.15|329.45|7
1738738660000|2025-02-05 06:57:40|332.22|329.52|332.33|329.63|332.33|329.63|332.17|329.47|10
1738738670000|2025-02-05 06:57:50|332.34|329.64|332.43|329.73|332.43|329.73|332.33|329.63|6
1738738680000|2025-02-05 06:58:00|332.44|329.74|332.46|329.76|332.47|329.77|332.44|329.74|3
1738738690000|2025-02-05 06:58:10|332.45|329.75|332.45|329.75|332.49|329.79|332.39|329.69|7
1738738700000|2025-02-05 06:58:20|332.47|329.77|332.56|329.86|332.56|329.86|332.46|329.76|5
1738738710000|2025-02-05 06:58:30|332.55|329.85|332.53|329.83|332.58|329.88|332.53|329.83|9
1738738720000|2025-02-05 06:58:40|332.54|329.84|332.59|329.89|332.59|329.89|332.54|329.84|6
1738738730000|2025-02-05 06:58:50|332.58|329.88|332.63|329.93|332.63|329.93|332.58|329.88|3
1738738740000|2025-02-05 06:59:00|332.62|329.92|332.62|329.92|332.65|329.95|332.59|329.89|7
1738738750000|2025-02-05 06:59:10|332.65|329.95|332.68|329.98|332.68|329.98|332.65|329.95|6
1738738760000|2025-02-05 06:59:20|332.69|329.99|332.78|330.08|332.78|330.08|332.69|329.99|7
1738738770000|2025-02-05 06:59:30|332.79|330.09|332.84|330.14|332.88|330.18|332.79|330.09|9
1738738780000|2025-02-05 06:59:40|332.83|330.13|332.78|330.08|332.83|330.13|332.78|330.08|8
1738738790000|2025-02-05 06:59:50|332.82|330.12|332.82|330.12|332.82|330.12|332.82|330.12|1
1738738800000|2025-02-05 07:00:00|332.81|330.11|332.76|330.06|332.81|330.11|332.74|330.04|14
1738738810000|2025-02-05 07:00:10|332.75|330.05|332.57|329.87|332.79|330.09|332.57|329.87|12
1738738820000|2025-02-05 07:00:20|332.56|329.86|331.88|329.18|332.56|329.86|331.88|329.18|23
1738738830000|2025-02-05 07:00:30|331.95|329.25|331.68|328.98|331.98|329.28|331.68|328.98|19
1738738840000|2025-02-05 07:00:40|331.67|328.97|331.45|328.75|331.67|328.97|331.45|328.75|17
1738738850000|2025-02-05 07:00:50|331.46|328.76|331.79|329.09|331.79|329.09|331.46|328.76|12
1738738860000|2025-02-05 07:01:00|331.87|329.17|331.74|329.04|331.87|329.17|331.74|329.04|9
1738738870000|2025-02-05 07:01:10|331.7|329|331.57|328.87|331.7|329|331.57|328.87|8
1738738880000|2025-02-05 07:01:20|331.58|328.88|331.92|329.22|331.92|329.22|331.58|328.88|14
1738738890000|2025-02-05 07:01:30|331.96|329.26|332.33|329.63|332.33|329.63|331.96|329.26|18
1738738900000|2025-02-05 07:01:40|332.29|329.59|332.39|329.69|332.4|329.7|332.27|329.57|9
1738738910000|2025-02-05 07:01:50|332.49|329.79|332.47|329.77|332.49|329.79|332.44|329.74|8
1738738920000|2025-02-05 07:02:00|332.46|329.76|332.29|329.59|332.53|329.83|332.29|329.59|13
1738738930000|2025-02-05 07:02:10|332.27|329.57|332.53|329.83|332.53|329.83|332.27|329.57|9
1738738940000|2025-02-05 07:02:20|332.58|329.88|332.39|329.69|332.6|329.9|332.37|329.67|15
1738738950000|2025-02-05 07:02:30|332.37|329.67|332.46|329.76|332.47|329.77|332.34|329.64|10
1738738960000|2025-02-05 07:02:40|332.42|329.72|332.28|329.58|332.42|329.72|332.23|329.53|12
1738738970000|2025-02-05 07:02:50|332.29|329.59|332.43|329.73|332.43|329.73|332.28|329.58|11
1738738980000|2025-02-05 07:03:00|332.42|329.72|332.36|329.66|332.46|329.76|332.36|329.66|14
1738738990000|2025-02-05 07:03:10|332.37|329.67|332.51|329.81|332.53|329.83|332.37|329.67|10
1738739000000|2025-02-05 07:03:20|332.52|329.82|332.39|329.69|332.53|329.83|332.39|329.69|9
1738739010000|2025-02-05 07:03:30|332.32|329.62|332.06|329.36|332.32|329.62|332.04|329.34|14
1738739020000|2025-02-05 07:03:40|332.1|329.4|332.25|329.55|332.26|329.56|332.1|329.4|9
1738739030000|2025-02-05 07:03:50|332.26|329.56|332.36|329.66|332.36|329.66|332.25|329.55|10
1738739040000|2025-02-05 07:04:00|332.39|329.69|332.37|329.67|332.39|329.69|332.33|329.63|10
1738739050000|2025-02-05 07:04:10|332.38|329.68|331.98|329.28|332.38|329.68|331.98|329.28|14
1738739060000|2025-02-05 07:04:20|331.97|329.27|331.95|329.25|332.04|329.34|331.94|329.24|11
1738739070000|2025-02-05 07:04:30|331.98|329.28|331.93|329.23|331.98|329.28|331.91|329.21|9
1738739080000|2025-02-05 07:04:40|331.98|329.28|332.06|329.36|332.06|329.36|331.98|329.28|9
1738739090000|2025-02-05 07:04:50|332.04|329.34|331.86|329.16|332.04|329.34|331.85|329.15|11
1738739100000|2025-02-05 07:05:00|331.85|329.15|331.81|329.11|331.86|329.16|331.81|329.11|11
1738739110000|2025-02-05 07:05:10|331.78|329.08|331.96|329.26|331.96|329.26|331.65|328.95|16
1738739120000|2025-02-05 07:05:20|332.04|329.34|332.26|329.56|332.26|329.56|332.04|329.34|9
1738739130000|2025-02-05 07:05:30|332.2|329.5|332.13|329.43|332.25|329.55|332.1|329.4|18
1738739140000|2025-02-05 07:05:40|332.07|329.37|332.26|329.56|332.3|329.6|332.07|329.37|12
1738739150000|2025-02-05 07:05:50|332.27|329.57|332.12|329.42|332.33|329.63|332.12|329.42|16
1738739160000|2025-02-05 07:06:00|332.09|329.39|332|329.3|332.09|329.39|331.94|329.24|13
1738739170000|2025-02-05 07:06:10|331.99|329.29|332.21|329.51|332.21|329.51|331.99|329.29|8
1738739180000|2025-02-05 07:06:20|332.22|329.52|332.44|329.74|332.44|329.74|332.22|329.52|17
1738739190000|2025-02-05 07:06:30|332.45|329.75|332.46|329.76|332.52|329.82|332.45|329.75|13
1738739200000|2025-02-05 07:06:40|332.45|329.75|332.4|329.7|332.45|329.75|332.34|329.64|14
1738739210000|2025-02-05 07:06:50|332.37|329.67|332.39|329.69|332.39|329.69|332.37|329.67|3
1738739220000|2025-02-05 07:07:00|332.4|329.7|332.54|329.84|332.55|329.85|332.4|329.7|13
1738739230000|2025-02-05 07:07:10|332.53|329.83|332.46|329.76|332.59|329.89|332.43|329.73|13
1738739240000|2025-02-05 07:07:20|332.47|329.77|332.42|329.72|332.55|329.85|332.42|329.72|11
1738739250000|2025-02-05 07:07:30|332.43|329.73|332.47|329.77|332.47|329.77|332.42|329.72|7
1738739260000|2025-02-05 07:07:40|332.48|329.78|332.53|329.83|332.56|329.86|332.48|329.78|11
1738739270000|2025-02-05 07:07:50|332.49|329.79|332.44|329.74|332.5|329.8|332.44|329.74|7
1738739280000|2025-02-05 07:08:00|332.45|329.75|332.61|329.91|332.63|329.93|332.45|329.75|10
1738739290000|2025-02-05 07:08:10|332.63|329.93|332.46|329.76|332.66|329.96|332.46|329.76|14
1738739300000|2025-02-05 07:08:20|332.45|329.75|332.48|329.78|332.49|329.79|332.44|329.74|5
1738739310000|2025-02-05 07:08:30|332.47|329.77|332.41|329.71|332.47|329.77|332.26|329.56|12
1738739320000|2025-02-05 07:08:40|332.42|329.72|332.37|329.67|332.5|329.8|332.37|329.67|11
1738739330000|2025-02-05 07:08:50|332.38|329.68|332.46|329.76|332.49|329.79|332.38|329.68|13
1738739340000|2025-02-05 07:09:00|332.43|329.73|332.37|329.67|332.45|329.75|332.37|329.67|11
1738739350000|2025-02-05 07:09:10|332.35|329.65|332.35|329.65|332.35|329.65|332.35|329.65|1
1738739360000|2025-02-05 07:09:20|332.34|329.64|332.48|329.78|332.48|329.78|332.34|329.64|14
1738739370000|2025-02-05 07:09:30|332.46|329.76|332.52|329.82|332.52|329.82|332.44|329.74|6
1738739380000|2025-02-05 07:09:40|332.53|329.83|332.61|329.91|332.62|329.92|332.53|329.83|9
1738739390000|2025-02-05 07:09:50|332.62|329.92|332.52|329.82|332.62|329.92|332.52|329.82|9
1738739400000|2025-02-05 07:10:00|332.51|329.81|332.61|329.91|332.62|329.92|332.45|329.75|11
1738739410000|2025-02-05 07:10:10|332.67|329.97|332.85|330.15|332.85|330.15|332.6|329.9|14
1738739420000|2025-02-05 07:10:20|332.86|330.16|332.68|329.98|332.86|330.16|332.68|329.98|5
1738739430000|2025-02-05 07:10:30|332.72|330.02|332.68|329.98|332.72|330.02|332.68|329.98|5
1738739440000|2025-02-05 07:10:40|332.72|330.02|332.87|330.17|332.87|330.17|332.71|330.01|10
1738739450000|2025-02-05 07:10:50|332.88|330.18|332.79|330.09|332.89|330.19|332.75|330.05|14
1738739460000|2025-02-05 07:11:00|332.82|330.12|332.91|330.21|332.92|330.22|332.81|330.11|11
1738739470000|2025-02-05 07:11:10|332.9|330.2|332.84|330.14|332.9|330.2|332.8|330.1|10
1738739480000|2025-02-05 07:11:20|332.85|330.15|333.04|330.34|333.04|330.34|332.84|330.14|12
1738739490000|2025-02-05 07:11:30|333.06|330.36|332.92|330.22|333.08|330.38|332.92|330.22|10
1738739500000|2025-02-05 07:11:40|332.96|330.26|332.76|330.06|332.96|330.26|332.76|330.06|10
1738739510000|2025-02-05 07:11:50|332.75|330.05|332.7|330|332.78|330.08|332.7|330|6
1738739520000|2025-02-05 07:12:00|332.64|329.94|332.4|329.7|332.66|329.96|332.4|329.7|15
1738739530000|2025-02-05 07:12:10|332.41|329.71|332.34|329.64|332.41|329.71|332.34|329.64|11
1738739540000|2025-02-05 07:12:20|332.33|329.63|332.27|329.57|332.33|329.63|332.27|329.57|7
1738739550000|2025-02-05 07:12:30|332.3|329.6|332.34|329.64|332.35|329.65|332.28|329.58|9
1738739560000|2025-02-05 07:12:40|332.39|329.69|332.31|329.61|332.39|329.69|332.31|329.61|8
1738739570000|2025-02-05 07:12:50|332.3|329.6|332.28|329.58|332.3|329.6|332.27|329.57|5
1738739580000|2025-02-05 07:13:00|332.3|329.6|332.33|329.63|332.33|329.63|332.26|329.56|7
1738739590000|2025-02-05 07:13:10|332.32|329.62|332.41|329.71|332.44|329.74|332.32|329.62|7
1738739600000|2025-02-05 07:13:20|332.4|329.7|332.36|329.66|332.4|329.7|332.35|329.65|8
1738739610000|2025-02-05 07:13:30|332.35|329.65|332.31|329.61|332.35|329.65|332.31|329.61|5
1738739620000|2025-02-05 07:13:40|332.3|329.6|332.25|329.55|332.3|329.6|332.25|329.55|5
1738739630000|2025-02-05 07:13:50|332.12|329.42|332.11|329.41|332.12|329.42|332.11|329.41|4
1738739640000|2025-02-05 07:14:00|332.12|329.42|332.11|329.41|332.22|329.52|332.11|329.41|14
1738739650000|2025-02-05 07:14:10|332.1|329.4|332|329.3|332.1|329.4|331.93|329.23|11
1738739660000|2025-02-05 07:14:20|331.99|329.29|332.1|329.4|332.1|329.4|331.99|329.29|8
1738739670000|2025-02-05 07:14:30|332.11|329.41|332.17|329.47|332.17|329.47|332.11|329.41|9
1738739680000|2025-02-05 07:14:40|332.16|329.46|332.14|329.44|332.16|329.46|332.11|329.41|4
1738739690000|2025-02-05 07:14:50|332.15|329.45|332.4|329.7|332.4|329.7|332.15|329.45|11
1738739700000|2025-02-05 07:15:00|332.43|329.73|332.25|329.55|332.49|329.79|332.25|329.55|15
1738739710000|2025-02-05 07:15:10|332.18|329.48|332.13|329.43|332.2|329.5|332.13|329.43|11
1738739720000|2025-02-05 07:15:20|332.12|329.42|332.05|329.35|332.12|329.42|332.05|329.35|11
1738739730000|2025-02-05 07:15:30|332.01|329.31|331.83|329.13|332.01|329.31|331.81|329.11|13
1738739740000|2025-02-05 07:15:40|331.84|329.14|332.17|329.47|332.21|329.51|331.84|329.14|17
1738739750000|2025-02-05 07:15:50|332.18|329.48|332.23|329.53|332.23|329.53|332.18|329.48|4
1738739760000|2025-02-05 07:16:00|332.17|329.47|332.16|329.46|332.29|329.59|332.16|329.46|13
1738739770000|2025-02-05 07:16:10|332.12|329.42|332.2|329.5|332.2|329.5|332.12|329.42|6
1738739780000|2025-02-05 07:16:20|332.21|329.51|332.46|329.76|332.47|329.77|332.21|329.51|16
1738739790000|2025-02-05 07:16:30|332.47|329.77|332.31|329.61|332.47|329.77|332.21|329.51|13
1738739800000|2025-02-05 07:16:40|332.26|329.56|332.13|329.43|332.26|329.56|332.13|329.43|9
1738739810000|2025-02-05 07:16:50|332.12|329.42|332.19|329.49|332.19|329.49|332.02|329.32|13
1738739820000|2025-02-05 07:17:00|332.2|329.5|332.38|329.68|332.38|329.68|332.2|329.5|13
1738739830000|2025-02-05 07:17:10|332.41|329.71|332.55|329.85|332.56|329.86|332.41|329.71|13
1738739840000|2025-02-05 07:17:20|332.53|329.83|332.46|329.76|332.54|329.84|332.45|329.75|8
1738739850000|2025-02-05 07:17:30|332.47|329.77|332.52|329.82|332.52|329.82|332.47|329.77|8
1738739860000|2025-02-05 07:17:40|332.56|329.86|332.52|329.82|332.57|329.87|332.51|329.81|5
1738739870000|2025-02-05 07:17:50|332.5|329.8|332.52|329.82|332.61|329.91|332.5|329.8|11
1738739880000|2025-02-05 07:18:00|332.53|329.83|332.6|329.9|332.63|329.93|332.53|329.83|9
1738739890000|2025-02-05 07:18:10|332.56|329.86|332.32|329.62|332.56|329.86|332.28|329.58|9
1738739900000|2025-02-05 07:18:20|332.33|329.63|332.5|329.8|332.56|329.86|332.31|329.61|14
1738739910000|2025-02-05 07:18:30|332.51|329.81|332.33|329.63|332.51|329.81|332.32|329.62|8
1738739920000|2025-02-05 07:18:40|332.31|329.61|332.24|329.54|332.31|329.61|332.19|329.49|6
1738739930000|2025-02-05 07:18:50|332.25|329.55|332.24|329.54|332.31|329.61|332.23|329.53|7
1738739940000|2025-02-05 07:19:00|332.22|329.52|332.24|329.54|332.25|329.55|332.2|329.5|6
1738739950000|2025-02-05 07:19:10|332.19|329.49|332.27|329.57|332.28|329.58|332.19|329.49|5
1738739960000|2025-02-05 07:19:20|332.25|329.55|332.22|329.52|332.25|329.55|332.18|329.48|9
1738739970000|2025-02-05 07:19:30|332.21|329.51|332.08|329.38|332.21|329.51|332.06|329.36|14
1738739980000|2025-02-05 07:19:40|332.02|329.32|332.04|329.34|332.04|329.34|331.95|329.25|10
1738739990000|2025-02-05 07:19:50|332.05|329.35|331.91|329.21|332.08|329.38|331.91|329.21|11
1738740000000|2025-02-05 07:20:00|331.86|329.16|332.01|329.31|332.01|329.31|331.86|329.16|7
1738740010000|2025-02-05 07:20:10|332.05|329.35|332.03|329.33|332.09|329.39|332|329.3|13
1738740020000|2025-02-05 07:20:20|332.04|329.34|331.89|329.19|332.16|329.46|331.88|329.18|18
1738740030000|2025-02-05 07:20:30|331.91|329.21|331.99|329.29|332|329.3|331.91|329.21|8
1738740040000|2025-02-05 07:20:40|331.98|329.28|331.71|329.01|331.98|329.28|331.71|329.01|13
1738740050000|2025-02-05 07:20:50|331.7|329|331.65|328.95|331.72|329.02|331.65|328.95|11
1738740060000|2025-02-05 07:21:00|331.64|328.94|331.59|328.89|331.67|328.97|331.59|328.89|14
1738740070000|2025-02-05 07:21:10|331.56|328.86|331.34|328.64|331.56|328.86|331.34|328.64|13
1738740080000|2025-02-05 07:21:20|331.4|328.7|331.46|328.76|331.6|328.9|331.4|328.7|16
1738740090000|2025-02-05 07:21:30|331.45|328.75|331.35|328.65|331.45|328.75|331.34|328.64|11
1738740100000|2025-02-05 07:21:40|331.34|328.64|331.27|328.57|331.34|328.64|331.27|328.57|6
1738740110000|2025-02-05 07:21:50|331.32|328.62|331.6|328.9|331.6|328.9|331.32|328.62|11
1738740120000|2025-02-05 07:22:00|331.61|328.91|331.56|328.86|331.67|328.97|331.56|328.86|13
1738740130000|2025-02-05 07:22:10|331.55|328.85|331.51|328.81|331.57|328.87|331.51|328.81|6
1738740140000|2025-02-05 07:22:20|331.55|328.85|331.69|328.99|331.69|328.99|331.54|328.84|10
1738740150000|2025-02-05 07:22:30|331.73|329.03|331.69|328.99|331.79|329.09|331.69|328.99|12
1738740160000|2025-02-05 07:22:40|331.71|329.01|331.95|329.25|331.95|329.25|331.7|329|15
1738740170000|2025-02-05 07:22:50|331.96|329.26|332.08|329.38|332.08|329.38|331.96|329.26|12
1738740180000|2025-02-05 07:23:00|332.05|329.35|331.92|329.22|332.05|329.35|331.92|329.22|8
1738740190000|2025-02-05 07:23:10|331.91|329.21|331.95|329.25|331.97|329.27|331.9|329.2|7
1738740200000|2025-02-05 07:23:20|331.94|329.24|332.12|329.42|332.13|329.43|331.94|329.24|8
1738740210000|2025-02-05 07:23:30|332.1|329.4|332.33|329.63|332.33|329.63|332.09|329.39|13
1738740220000|2025-02-05 07:23:40|332.32|329.62|332.41|329.71|332.41|329.71|332.32|329.62|8
1738740230000|2025-02-05 07:23:50|332.42|329.72|332.43|329.73|332.43|329.73|332.41|329.71|4
1738740240000|2025-02-05 07:24:00|332.42|329.72|332.51|329.81|332.51|329.81|332.35|329.65|17
1738740250000|2025-02-05 07:24:10|332.47|329.77|332.57|329.87|332.57|329.87|332.47|329.77|10
1738740260000|2025-02-05 07:24:20|332.58|329.88|332.37|329.67|332.59|329.89|332.37|329.67|8
1738740270000|2025-02-05 07:24:30|332.4|329.7|332.46|329.76|332.46|329.76|332.39|329.69|5
1738740280000|2025-02-05 07:24:40|332.47|329.77|332.41|329.71|332.53|329.83|332.41|329.71|9
1738740290000|2025-02-05 07:24:50|332.4|329.7|332.36|329.66|332.4|329.7|332.36|329.66|7
1738740300000|2025-02-05 07:25:00|332.4|329.7|332.52|329.82|332.52|329.82|332.39|329.69|10
1738740310000|2025-02-05 07:25:10|332.54|329.84|332.49|329.79|332.61|329.91|332.49|329.79|15
1738740320000|2025-02-05 07:25:20|332.43|329.73|332.4|329.7|332.44|329.74|332.4|329.7|6
1738740330000|2025-02-05 07:25:30|332.39|329.69|332.38|329.68|332.39|329.69|332.38|329.68|2
1738740340000|2025-02-05 07:25:40|332.41|329.71|332.48|329.78|332.49|329.79|332.41|329.71|6
1738740350000|2025-02-05 07:25:50|332.49|329.79|332.65|329.95|332.68|329.98|332.49|329.79|19
1738740360000|2025-02-05 07:26:00|332.6|329.9|332.42|329.72|332.6|329.9|332.39|329.69|11
1738740370000|2025-02-05 07:26:10|332.43|329.73|332.42|329.72|332.44|329.74|332.37|329.67|8
1738740380000|2025-02-05 07:26:20|332.46|329.76|332.66|329.96|332.66|329.96|332.46|329.76|8
1738740390000|2025-02-05 07:26:30|332.68|329.98|332.71|330.01|332.71|330.01|332.68|329.98|8
1738740400000|2025-02-05 07:26:40|332.75|330.05|333.02|330.32|333.02|330.32|332.75|330.05|12
1738740410000|2025-02-05 07:26:50|333.03|330.33|333.07|330.37|333.08|330.38|332.99|330.29|16
1738740420000|2025-02-05 07:27:00|333.08|330.38|332.99|330.29|333.08|330.38|332.92|330.22|12
1738740430000|2025-02-05 07:27:10|333|330.3|333.14|330.44|333.14|330.44|333|330.3|9
1738740440000|2025-02-05 07:27:20|333.15|330.45|333.2|330.5|333.21|330.51|333.12|330.42|15
1738740450000|2025-02-05 07:27:30|333.24|330.54|333.3|330.6|333.31|330.61|333.24|330.54|12
1738740460000|2025-02-05 07:27:40|333.21|330.51|333.24|330.54|333.24|330.54|333.18|330.48|10
1738740470000|2025-02-05 07:27:50|333.28|330.58|333.33|330.63|333.34|330.64|333.28|330.58|12
1738740480000|2025-02-05 07:28:00|333.34|330.64|333.31|330.61|333.34|330.64|333.31|330.61|4
1738740490000|2025-02-05 07:28:10|333.3|330.6|333.23|330.53|333.3|330.6|333.21|330.51|8
1738740500000|2025-02-05 07:28:20|333.22|330.52|333.19|330.49|333.22|330.52|333.18|330.48|5
1738740510000|2025-02-05 07:28:30|333.16|330.46|333.13|330.43|333.16|330.46|333.03|330.33|12
1738740520000|2025-02-05 07:28:40|333.12|330.42|333.1|330.4|333.13|330.43|333.1|330.4|6
1738740530000|2025-02-05 07:28:50|333.14|330.44|333.1|330.4|333.15|330.45|333.1|330.4|4
1738740540000|2025-02-05 07:29:00|333.11|330.41|333.15|330.45|333.16|330.46|333.1|330.4|8
1738740550000|2025-02-05 07:29:10|333.14|330.44|333.25|330.55|333.25|330.55|333.14|330.44|9
1738740560000|2025-02-05 07:29:20|333.26|330.56|333.2|330.5|333.26|330.56|333.19|330.49|4
1738740570000|2025-02-05 07:29:30|333.21|330.51|333.29|330.59|333.29|330.59|333.21|330.51|9
1738740580000|2025-02-05 07:29:40|333.32|330.62|333.38|330.68|333.38|330.68|333.32|330.62|7
1738740590000|2025-02-05 07:29:50|333.39|330.69|333.38|330.68|333.46|330.76|333.36|330.66|10
1738740600000|2025-02-05 07:30:00|333.32|330.62|333.29|330.59|333.34|330.64|333.28|330.58|13
1738740610000|2025-02-05 07:30:10|333.28|330.58|333.05|330.35|333.3|330.6|333.05|330.35|13
1738740620000|2025-02-05 07:30:20|333.07|330.37|333.02|330.32|333.07|330.37|332.99|330.29|8
1738740630000|2025-02-05 07:30:30|333.01|330.31|333.13|330.43|333.14|330.44|332.97|330.27|11
1738740640000|2025-02-05 07:30:40|333.12|330.42|333.14|330.44|333.15|330.45|333.11|330.41|4
1738740650000|2025-02-05 07:30:50|333.13|330.43|333.1|330.4|333.13|330.43|333.1|330.4|4
1738740660000|2025-02-05 07:31:00|333.09|330.39|332.89|330.19|333.09|330.39|332.86|330.16|12
1738740670000|2025-02-05 07:31:10|332.9|330.2|332.93|330.23|332.94|330.24|332.9|330.2|3
1738740680000|2025-02-05 07:31:20|332.97|330.27|333.17|330.47|333.17|330.47|332.97|330.27|13
1738740690000|2025-02-05 07:31:30|333.2|330.5|333.14|330.44|333.25|330.55|333.13|330.43|13
1738740700000|2025-02-05 07:31:40|333.13|330.43|333.18|330.48|333.18|330.48|333.13|330.43|3
1738740710000|2025-02-05 07:31:50|333.14|330.44|332.99|330.29|333.14|330.44|332.94|330.24|9
1738740720000|2025-02-05 07:32:00|333|330.3|332.93|330.23|333.01|330.31|332.92|330.22|6
1738740730000|2025-02-05 07:32:10|332.94|330.24|332.8|330.1|332.94|330.24|332.8|330.1|15
1738740740000|2025-02-05 07:32:20|332.88|330.18|332.97|330.27|332.97|330.27|332.88|330.18|5
1738740750000|2025-02-05 07:32:30|332.99|330.29|333.04|330.34|333.05|330.35|332.99|330.29|6
1738740760000|2025-02-05 07:32:40|333.03|330.33|332.92|330.22|333.03|330.33|332.91|330.21|11
1738740770000|2025-02-05 07:32:50|332.91|330.21|332.9|330.2|332.91|330.21|332.9|330.2|2
1738740780000|2025-02-05 07:33:00|332.89|330.19|332.73|330.03|332.89|330.19|332.67|329.97|14
1738740790000|2025-02-05 07:33:10|332.74|330.04|332.86|330.16|332.86|330.16|332.74|330.04|7
1738740800000|2025-02-05 07:33:20|332.87|330.17|332.83|330.13|332.9|330.2|332.82|330.12|8
1738740810000|2025-02-05 07:33:30|332.74|330.04|332.7|330|332.74|330.04|332.69|329.99|8
1738740820000|2025-02-05 07:33:40|332.71|330.01|332.77|330.07|332.78|330.08|332.71|330.01|8
1738740830000|2025-02-05 07:33:50|332.81|330.11|332.89|330.19|332.89|330.19|332.81|330.11|5
1738740840000|2025-02-05 07:34:00|332.88|330.18|332.96|330.26|332.96|330.26|332.88|330.18|6
1738740850000|2025-02-05 07:34:10|332.97|330.27|332.92|330.22|332.98|330.28|332.92|330.22|4
1738740860000|2025-02-05 07:34:20|332.91|330.21|333.09|330.39|333.1|330.4|332.91|330.21|11
1738740870000|2025-02-05 07:34:30|333.1|330.4|333.14|330.44|333.14|330.44|333.09|330.39|4
1738740880000|2025-02-05 07:34:40|333.13|330.43|333.08|330.38|333.13|330.43|333.07|330.37|5
1738740890000|2025-02-05 07:34:50|333.09|330.39|333.13|330.43|333.14|330.44|333.05|330.35|10
1738740900000|2025-02-05 07:35:00|333.12|330.42|333.06|330.36|333.12|330.42|333.06|330.36|5
1738740910000|2025-02-05 07:35:10|332.98|330.28|333.09|330.39|333.1|330.4|332.98|330.28|5
1738740920000|2025-02-05 07:35:20|333.12|330.42|333.07|330.37|333.2|330.5|333.07|330.37|12
1738740930000|2025-02-05 07:35:30|333.06|330.36|333.02|330.32|333.07|330.37|333.02|330.32|4
1738740940000|2025-02-05 07:35:40|332.99|330.29|332.91|330.21|332.99|330.29|332.91|330.21|10
1738740950000|2025-02-05 07:35:50|332.9|330.2|333.12|330.42|333.14|330.44|332.9|330.2|12
1738740960000|2025-02-05 07:36:00|333.11|330.41|333.09|330.39|333.11|330.41|333.09|330.39|3
1738740970000|2025-02-05 07:36:10|333.05|330.35|333.08|330.38|333.1|330.4|333.04|330.34|6
1738740980000|2025-02-05 07:36:20|333.09|330.39|333.27|330.57|333.28|330.58|333.09|330.39|11
1738740990000|2025-02-05 07:36:30|333.28|330.58|333.37|330.67|333.4|330.7|333.28|330.58|8
1738741000000|2025-02-05 07:36:40|333.38|330.68|333.39|330.69|333.5|330.8|333.38|330.68|7
1738741010000|2025-02-05 07:36:50|333.38|330.68|333.33|330.63|333.38|330.68|333.33|330.63|4
1738741020000|2025-02-05 07:37:00|333.32|330.62|333.23|330.53|333.32|330.62|333.21|330.51|7
1738741030000|2025-02-05 07:37:10|333.24|330.54|333.39|330.69|333.39|330.69|333.24|330.54|5
1738741040000|2025-02-05 07:37:20|333.4|330.7|333.22|330.52|333.4|330.7|333.17|330.47|16
1738741050000|2025-02-05 07:37:30|333.23|330.53|333.27|330.57|333.28|330.58|333.23|330.53|5
1738741060000|2025-02-05 07:37:40|333.33|330.63|333.26|330.56|333.33|330.63|333.26|330.56|8
1738741070000|2025-02-05 07:37:50|333.27|330.57|333.21|330.51|333.31|330.61|333.21|330.51|8
1738741080000|2025-02-05 07:38:00|333.2|330.5|333.14|330.44|333.21|330.51|333.14|330.44|12
1738741090000|2025-02-05 07:38:10|333.13|330.43|333.1|330.4|333.17|330.47|333.1|330.4|7
1738741100000|2025-02-05 07:38:20|333.06|330.36|333.27|330.57|333.28|330.58|333.06|330.36|9
1738741110000|2025-02-05 07:38:30|333.28|330.58|333.26|330.56|333.31|330.61|333.24|330.54|11
1738741120000|2025-02-05 07:38:40|333.25|330.55|333.16|330.46|333.25|330.55|333.15|330.45|8
1738741130000|2025-02-05 07:38:50|333.13|330.43|333.1|330.4|333.13|330.43|333.06|330.36|11
1738741140000|2025-02-05 07:39:00|333.09|330.39|333.07|330.37|333.11|330.41|333.06|330.36|8
1738741150000|2025-02-05 07:39:10|333.13|330.43|333.13|330.43|333.13|330.43|333.13|330.43|1
1738741160000|2025-02-05 07:39:20|333.05|330.35|332.95|330.25|333.08|330.38|332.94|330.24|10
1738741170000|2025-02-05 07:39:30|332.94|330.24|332.97|330.27|332.97|330.27|332.92|330.22|9
1738741180000|2025-02-05 07:39:40|332.98|330.28|333|330.3|333.01|330.31|332.95|330.25|7
1738741190000|2025-02-05 07:39:50|333.01|330.31|333.01|330.31|333.06|330.36|333.01|330.31|4
1738741200000|2025-02-05 07:40:00|333.04|330.34|333.09|330.39|333.11|330.41|333.04|330.34|5
1738741210000|2025-02-05 07:40:10|333.08|330.38|333.07|330.37|333.1|330.4|333.04|330.34|14
1738741220000|2025-02-05 07:40:20|333.04|330.34|333.18|330.48|333.23|330.53|333.03|330.33|11
1738741230000|2025-02-05 07:40:30|333.19|330.49|333.14|330.44|333.22|330.52|333.14|330.44|7
1738741240000|2025-02-05 07:40:40|333.13|330.43|333.01|330.31|333.13|330.43|333|330.3|8
1738741250000|2025-02-05 07:40:50|333.02|330.32|333.06|330.36|333.06|330.36|333.02|330.32|8
1738741260000|2025-02-05 07:41:00|333.05|330.35|333.16|330.46|333.16|330.46|333.05|330.35|10
1738741270000|2025-02-05 07:41:10|333.17|330.47|333.14|330.44|333.22|330.52|333.11|330.41|13
1738741280000|2025-02-05 07:41:20|333.13|330.43|333.12|330.42|333.13|330.43|333.11|330.41|6
1738741290000|2025-02-05 07:41:30|333.08|330.38|333.02|330.32|333.08|330.38|333.02|330.32|5
1738741300000|2025-02-05 07:41:40|333.01|330.31|333|330.3|333.01|330.31|333|330.3|2
1738741310000|2025-02-05 07:41:50|333.04|330.34|332.96|330.26|333.04|330.34|332.94|330.24|5
1738741320000|2025-02-05 07:42:00|332.95|330.25|332.89|330.19|332.95|330.25|332.89|330.19|5
1738741330000|2025-02-05 07:42:10|332.86|330.16|332.81|330.11|332.86|330.16|332.81|330.11|6
1738741340000|2025-02-05 07:42:20|332.74|330.04|332.72|330.02|332.74|330.04|332.7|330|4
1738741350000|2025-02-05 07:42:30|332.73|330.03|332.82|330.12|332.82|330.12|332.73|330.03|5
1738741360000|2025-02-05 07:42:40|332.81|330.11|332.92|330.22|332.92|330.22|332.81|330.11|6
1738741370000|2025-02-05 07:42:50|332.93|330.23|332.92|330.22|332.98|330.28|332.92|330.22|7
1738741380000|2025-02-05 07:43:00|332.91|330.21|332.91|330.21|332.91|330.21|332.91|330.21|1
1738741390000|2025-02-05 07:43:10|332.9|330.2|332.89|330.19|332.9|330.2|332.89|330.19|2
1738741400000|2025-02-05 07:43:20|332.9|330.2|332.96|330.26|332.96|330.26|332.89|330.19|7
1738741410000|2025-02-05 07:43:30|333|330.3|333.27|330.57|333.27|330.57|333|330.3|12
1738741420000|2025-02-05 07:43:40|333.26|330.56|333.18|330.48|333.26|330.56|333.17|330.47|8
1738741430000|2025-02-05 07:43:50|333.17|330.47|333.15|330.45|333.17|330.47|333.14|330.44|7
1738741440000|2025-02-05 07:44:00|333.14|330.44|333.29|330.59|333.3|330.6|333.14|330.44|7
1738741450000|2025-02-05 07:44:10|333.3|330.6|333.43|330.73|333.44|330.74|333.3|330.6|11
1738741460000|2025-02-05 07:44:20|333.42|330.72|333.42|330.72|333.46|330.76|333.38|330.68|10
1738741470000|2025-02-05 07:44:30|333.39|330.69|333.39|330.69|333.39|330.69|333.34|330.64|7
1738741480000|2025-02-05 07:44:40|333.43|330.73|333.44|330.74|333.44|330.74|333.43|330.73|4
1738741490000|2025-02-05 07:44:50|333.45|330.75|333.45|330.75|333.45|330.75|333.37|330.67|7
1738741500000|2025-02-05 07:45:00|333.46|330.76|333.42|330.72|333.46|330.76|333.33|330.63|12
1738741510000|2025-02-05 07:45:10|333.43|330.73|333.38|330.68|333.48|330.78|333.38|330.68|13
1738741520000|2025-02-05 07:45:20|333.37|330.67|333.23|330.53|333.37|330.67|333.23|330.53|7
1738741530000|2025-02-05 07:45:30|333.17|330.47|333.09|330.39|333.17|330.47|333.08|330.38|11
1738741540000|2025-02-05 07:45:40|333.13|330.43|333.31|330.61|333.31|330.61|333.13|330.43|5
1738741550000|2025-02-05 07:45:50|333.33|330.63|333.43|330.73|333.48|330.78|333.33|330.63|12
1738741560000|2025-02-05 07:46:00|333.44|330.74|333.41|330.71|333.46|330.76|333.41|330.71|9
1738741570000|2025-02-05 07:46:10|333.4|330.7|333.35|330.65|333.4|330.7|333.35|330.65|7
1738741580000|2025-02-05 07:46:20|333.41|330.71|333.4|330.7|333.46|330.76|333.4|330.7|8
1738741590000|2025-02-05 07:46:30|333.39|330.69|333.45|330.75|333.45|330.75|333.38|330.68|10
1738741600000|2025-02-05 07:46:40|333.44|330.74|333.59|330.89|333.64|330.94|333.44|330.74|9
1738741610000|2025-02-05 07:46:50|333.57|330.87|333.43|330.73|333.57|330.87|333.43|330.73|8
1738741620000|2025-02-05 07:47:00|333.45|330.75|333.54|330.84|333.54|330.84|333.42|330.72|9
1738741630000|2025-02-05 07:47:10|333.53|330.83|333.58|330.88|333.6|330.9|333.5|330.8|8
1738741640000|2025-02-05 07:47:20|333.57|330.87|333.75|331.05|333.75|331.05|333.54|330.84|13
1738741650000|2025-02-05 07:47:30|333.74|331.04|333.74|331.04|333.77|331.07|333.72|331.02|12
1738741660000|2025-02-05 07:47:40|333.73|331.03|333.78|331.08|333.78|331.08|333.71|331.01|10
1738741670000|2025-02-05 07:47:50|333.82|331.12|333.81|331.11|333.82|331.12|333.79|331.09|8
1738741680000|2025-02-05 07:48:00|333.76|331.06|333.66|330.96|333.78|331.08|333.66|330.96|8
1738741690000|2025-02-05 07:48:10|333.65|330.95|333.6|330.9|333.65|330.95|333.6|330.9|3
1738741700000|2025-02-05 07:48:20|333.59|330.89|333.61|330.91|333.65|330.95|333.57|330.87|9
1738741710000|2025-02-05 07:48:30|333.6|330.9|333.67|330.97|333.68|330.98|333.59|330.89|6
1738741720000|2025-02-05 07:48:40|333.7|331|333.92|331.22|333.92|331.22|333.7|331|8
1738741730000|2025-02-05 07:48:50|333.88|331.18|333.81|331.11|333.89|331.19|333.81|331.11|9
1738741740000|2025-02-05 07:49:00|333.79|331.09|333.79|331.09|333.8|331.1|333.73|331.03|9
1738741750000|2025-02-05 07:49:10|333.77|331.07|333.76|331.06|333.82|331.12|333.76|331.06|10
1738741760000|2025-02-05 07:49:20|333.77|331.07|333.69|330.99|333.77|331.07|333.69|330.99|9
1738741770000|2025-02-05 07:49:30|333.68|330.98|333.73|331.03|333.73|331.03|333.66|330.96|7
1738741780000|2025-02-05 07:49:40|333.71|331.01|333.88|331.18|333.88|331.18|333.71|331.01|8
1738741790000|2025-02-05 07:49:50|333.89|331.19|334.02|331.32|334.04|331.34|333.89|331.19|11
1738741800000|2025-02-05 07:50:00|334|331.3|334.04|331.34|334.05|331.35|333.98|331.28|5
1738741810000|2025-02-05 07:50:10|334.05|331.35|333.95|331.25|334.05|331.35|333.95|331.25|4
1738741820000|2025-02-05 07:50:20|333.99|331.29|334.41|331.71|334.55|331.85|333.99|331.29|20
1738741830000|2025-02-05 07:50:30|334.42|331.72|334.56|331.86|334.57|331.87|334.42|331.72|5
1738741840000|2025-02-05 07:50:40|334.57|331.87|334.48|331.78|334.57|331.87|334.48|331.78|8
1738741850000|2025-02-05 07:50:50|334.49|331.79|334.66|331.96|334.67|331.97|334.49|331.79|15
1738741860000|2025-02-05 07:51:00|334.6|331.9|334.38|331.68|334.61|331.91|334.38|331.68|12
1738741870000|2025-02-05 07:51:10|334.37|331.67|334.38|331.68|334.38|331.68|334.35|331.65|8
1738741880000|2025-02-05 07:51:20|334.37|331.67|334.38|331.68|334.38|331.68|334.32|331.62|10
1738741890000|2025-02-05 07:51:30|334.39|331.69|334.62|331.92|334.63|331.93|334.39|331.69|10
1738741900000|2025-02-05 07:51:40|334.63|331.93|334.62|331.92|334.63|331.93|334.61|331.91|7
1738741910000|2025-02-05 07:51:50|334.58|331.88|334.59|331.89|334.6|331.9|334.54|331.84|12
1738741920000|2025-02-05 07:52:00|334.58|331.88|334.55|331.85|334.63|331.93|334.55|331.85|8
1738741930000|2025-02-05 07:52:10|334.54|331.84|334.64|331.94|334.64|331.94|334.54|331.84|5
1738741940000|2025-02-05 07:52:20|334.65|331.95|334.73|332.03|334.81|332.11|334.65|331.95|14
1738741950000|2025-02-05 07:52:30|334.71|332.01|334.59|331.89|334.71|332.01|334.58|331.88|11
1738741960000|2025-02-05 07:52:40|334.55|331.85|334.59|331.89|334.59|331.89|334.55|331.85|3
1738741970000|2025-02-05 07:52:50|334.6|331.9|334.67|331.97|334.68|331.98|334.6|331.9|8
1738741980000|2025-02-05 07:53:00|334.68|331.98|334.73|332.03|334.75|332.05|334.68|331.98|5
1738741990000|2025-02-05 07:53:10|334.72|332.02|334.81|332.11|334.84|332.14|334.71|332.01|5
1738742000000|2025-02-05 07:53:20|334.8|332.1|334.71|332.01|334.81|332.11|334.71|332.01|8
1738742010000|2025-02-05 07:53:30|334.7|332|334.64|331.94|334.7|332|334.62|331.92|9
1738742020000|2025-02-05 07:53:40|334.69|331.99|334.67|331.97|334.69|331.99|334.67|331.97|4
1738742030000|2025-02-05 07:53:50|334.71|332.01|334.74|332.04|334.75|332.05|334.71|332.01|4
1738742040000|2025-02-05 07:54:00|334.75|332.05|334.61|331.91|334.75|332.05|334.61|331.91|11
1738742050000|2025-02-05 07:54:10|334.6|331.9|334.62|331.92|334.66|331.96|334.49|331.79|12
1738742060000|2025-02-05 07:54:20|334.63|331.93|334.42|331.72|334.63|331.93|334.42|331.72|14
1738742070000|2025-02-05 07:54:30|334.41|331.71|334.38|331.68|334.41|331.71|334.38|331.68|4
1738742090000|2025-02-05 07:54:50|334.46|331.76|334.43|331.73|334.49|331.79|334.43|331.73|9
1738742100000|2025-02-05 07:55:00|334.42|331.72|334.48|331.78|334.48|331.78|334.4|331.7|5
1738742110000|2025-02-05 07:55:10|334.47|331.77|334.44|331.74|334.47|331.77|334.44|331.74|4
1738742120000|2025-02-05 07:55:20|334.43|331.73|334.4|331.7|334.43|331.73|334.39|331.69|7
1738742130000|2025-02-05 07:55:30|334.39|331.69|334.33|331.63|334.39|331.69|334.33|331.63|8
1738742140000|2025-02-05 07:55:40|334.3|331.6|334.14|331.44|334.3|331.6|334.14|331.44|8
1738742150000|2025-02-05 07:55:50|334.12|331.42|334.15|331.45|334.17|331.47|334.01|331.31|15
1738742160000|2025-02-05 07:56:00|334.08|331.38|334.19|331.49|334.19|331.49|334.08|331.38|5
1738742170000|2025-02-05 07:56:10|334.2|331.5|334.34|331.64|334.34|331.64|334.2|331.5|8
1738742180000|2025-02-05 07:56:20|334.33|331.63|334.35|331.65|334.37|331.67|334.32|331.62|5
1738742190000|2025-02-05 07:56:30|334.33|331.63|334.41|331.71|334.46|331.76|334.33|331.63|9
1738742200000|2025-02-05 07:56:40|334.42|331.72|334.47|331.77|334.47|331.77|334.42|331.72|2
1738742210000|2025-02-05 07:56:50|334.46|331.76|334.46|331.76|334.46|331.76|334.46|331.76|1
1738742220000|2025-02-05 07:57:00|334.47|331.77|334.32|331.62|334.47|331.77|334.31|331.61|10
1738742230000|2025-02-05 07:57:10|334.31|331.61|334.3|331.6|334.31|331.61|334.3|331.6|2
1738742240000|2025-02-05 07:57:20|334.29|331.59|334.16|331.46|334.29|331.59|334.16|331.46|12
1738742250000|2025-02-05 07:57:30|334.02|331.32|334.03|331.33|334.04|331.34|333.95|331.25|14
1738742260000|2025-02-05 07:57:40|334.04|331.34|334.15|331.45|334.18|331.48|334.04|331.34|10
1738742270000|2025-02-05 07:57:50|334.14|331.44|334.12|331.42|334.14|331.44|334.12|331.42|3
1738742280000|2025-02-05 07:58:00|334.13|331.43|334.14|331.44|334.18|331.48|334.13|331.43|9
1738742290000|2025-02-05 07:58:10|334.13|331.43|334.1|331.4|334.13|331.43|334.09|331.39|3
1738742300000|2025-02-05 07:58:20|334.09|331.39|334.11|331.41|334.11|331.41|334.05|331.35|5
1738742310000|2025-02-05 07:58:30|334.1|331.4|334.09|331.39|334.12|331.42|334.09|331.39|10
1738742320000|2025-02-05 07:58:40|334.2|331.5|334.15|331.45|334.2|331.5|334.15|331.45|6
1738742330000|2025-02-05 07:58:50|334.16|331.46|334.17|331.47|334.19|331.49|334.16|331.46|6
1738742340000|2025-02-05 07:59:00|334.21|331.51|334.11|331.41|334.21|331.51|334.1|331.4|8
1738742350000|2025-02-05 07:59:10|334.12|331.42|334.06|331.36|334.12|331.42|334.05|331.35|6
1738742360000|2025-02-05 07:59:20|334.13|331.43|334.07|331.37|334.13|331.43|334.07|331.37|5
1738742370000|2025-02-05 07:59:30|334.06|331.36|333.95|331.25|334.06|331.36|333.95|331.25|9
1738742380000|2025-02-05 07:59:40|333.96|331.26|333.95|331.25|333.98|331.28|333.93|331.23|7
1738742390000|2025-02-05 07:59:50|333.96|331.26|333.99|331.29|334|331.3|333.96|331.26|4
1738742400000|2025-02-05 08:00:00|333.98|331.28|334.06|331.36|334.07|331.37|333.96|331.26|9
1738742410000|2025-02-05 08:00:10|334.05|331.35|333.95|331.25|334.05|331.35|333.94|331.24|6
1738742420000|2025-02-05 08:00:20|333.96|331.26|333.85|331.15|334.01|331.31|333.85|331.15|7
1738742430000|2025-02-05 08:00:30|333.84|331.14|333.84|331.14|333.85|331.15|333.83|331.13|5
1738742440000|2025-02-05 08:00:40|333.8|331.1|333.9|331.2|333.91|331.21|333.8|331.1|11
1738742450000|2025-02-05 08:00:50|333.91|331.21|334.03|331.33|334.03|331.33|333.91|331.21|8
1738742460000|2025-02-05 08:01:00|334.02|331.32|334.07|331.37|334.09|331.39|334.02|331.32|7
1738742470000|2025-02-05 08:01:10|334.06|331.36|334.01|331.31|334.06|331.36|334.01|331.31|11
1738742480000|2025-02-05 08:01:20|334|331.3|333.93|331.23|334.01|331.31|333.93|331.23|7
1738742490000|2025-02-05 08:01:30|333.92|331.22|334.07|331.37|334.07|331.37|333.9|331.2|7
1738742500000|2025-02-05 08:01:40|334.12|331.42|334.39|331.69|334.39|331.69|334.12|331.42|11
1738742510000|2025-02-05 08:01:50|334.43|331.73|334.44|331.74|334.55|331.85|334.41|331.71|20
1738742520000|2025-02-05 08:02:00|334.46|331.76|334.55|331.85|334.55|331.85|334.41|331.71|15
1738742530000|2025-02-05 08:02:10|334.54|331.84|334.61|331.91|334.69|331.99|334.54|331.84|17
1738742540000|2025-02-05 08:02:20|334.6|331.9|334.41|331.71|334.6|331.9|334.41|331.71|9
1738742550000|2025-02-05 08:02:30|334.5|331.8|334.49|331.79|334.5|331.8|334.44|331.74|8
1738742560000|2025-02-05 08:02:40|334.53|331.83|334.44|331.74|334.53|331.83|334.44|331.74|7
1738742570000|2025-02-05 08:02:50|334.43|331.73|334.41|331.71|334.44|331.74|334.39|331.69|6
1738742580000|2025-02-05 08:03:00|334.4|331.7|334.46|331.76|334.47|331.77|334.4|331.7|5
1738742590000|2025-02-05 08:03:10|334.47|331.77|334.42|331.72|334.48|331.78|334.42|331.72|7
1738742600000|2025-02-05 08:03:20|334.41|331.71|334.5|331.8|334.5|331.8|334.4|331.7|5
1738742610000|2025-02-05 08:03:30|334.49|331.79|334.41|331.71|334.5|331.8|334.41|331.71|7
1738742620000|2025-02-05 08:03:40|334.4|331.7|334.38|331.68|334.41|331.71|334.37|331.67|7
1738742630000|2025-02-05 08:03:50|334.37|331.67|334.39|331.69|334.39|331.69|334.34|331.64|6
1738742640000|2025-02-05 08:04:00|334.4|331.7|334.34|331.64|334.4|331.7|334.34|331.64|3
1738742650000|2025-02-05 08:04:10|334.33|331.63|334.36|331.66|334.36|331.66|334.33|331.63|2
1738742660000|2025-02-05 08:04:20|334.42|331.72|334.54|331.84|334.55|331.85|334.42|331.72|11
1738742670000|2025-02-05 08:04:30|334.53|331.83|334.76|332.06|334.76|332.06|334.53|331.83|9
1738742680000|2025-02-05 08:04:40|334.78|332.08|334.8|332.1|334.82|332.12|334.78|332.08|4
1738742690000|2025-02-05 08:04:50|334.75|332.05|334.77|332.07|334.77|332.07|334.75|332.05|3
1738742700000|2025-02-05 08:05:00|334.76|332.06|334.55|331.85|334.76|332.06|334.55|331.85|10
1738742710000|2025-02-05 08:05:10|334.6|331.9|334.58|331.88|334.61|331.91|334.47|331.77|14
1738742720000|2025-02-05 08:05:20|334.59|331.89|334.73|332.03|334.76|332.06|334.59|331.89|20
1738742730000|2025-02-05 08:05:30|334.74|332.04|335|332.3|335.03|332.33|334.74|332.04|11
1738742740000|2025-02-05 08:05:40|335.01|332.31|335.06|332.36|335.09|332.39|334.99|332.29|12
1738742750000|2025-02-05 08:05:50|335.05|332.35|334.93|332.23|335.05|332.35|334.89|332.19|14
1738742760000|2025-02-05 08:06:00|334.92|332.22|334.9|332.2|334.92|332.22|334.9|332.2|3
1738742770000|2025-02-05 08:06:10|334.91|332.21|335.06|332.36|335.06|332.36|334.9|332.2|11
1738742780000|2025-02-05 08:06:20|335.05|332.35|334.85|332.15|335.05|332.35|334.85|332.15|6
1738742790000|2025-02-05 08:06:30|334.8|332.1|335|332.3|335|332.3|334.77|332.07|15
1738742800000|2025-02-05 08:06:40|335.01|332.31|335.17|332.47|335.21|332.51|335.01|332.31|13
1738742810000|2025-02-05 08:06:50|335.14|332.44|334.98|332.28|335.14|332.44|334.98|332.28|7
1738742820000|2025-02-05 08:07:00|334.99|332.29|334.86|332.16|334.99|332.29|334.86|332.16|14
1738742830000|2025-02-05 08:07:10|334.82|332.12|334.88|332.18|334.88|332.18|334.82|332.12|3
1738742840000|2025-02-05 08:07:20|334.86|332.16|334.82|332.12|334.86|332.16|334.81|332.11|8
1738742850000|2025-02-05 08:07:30|334.83|332.13|334.85|332.15|334.89|332.19|334.81|332.11|15
1738742860000|2025-02-05 08:07:40|334.86|332.16|334.83|332.13|334.87|332.17|334.83|332.13|4
1738742870000|2025-02-05 08:07:50|334.82|332.12|334.75|332.05|334.82|332.12|334.74|332.04|7
1738742880000|2025-02-05 08:08:00|334.76|332.06|334.7|332|334.76|332.06|334.7|332|7
1738742890000|2025-02-05 08:08:10|334.76|332.06|334.72|332.02|334.76|332.06|334.66|331.96|10
1738742900000|2025-02-05 08:08:20|334.73|332.03|334.77|332.07|334.79|332.09|334.71|332.01|7
1738742910000|2025-02-05 08:08:30|334.76|332.06|334.73|332.03|334.76|332.06|334.72|332.02|5
1738742920000|2025-02-05 08:08:40|334.69|331.99|334.6|331.9|334.69|331.99|334.6|331.9|11
1738742930000|2025-02-05 08:08:50|334.61|331.91|334.59|331.89|334.61|331.91|334.58|331.88|7
1738742940000|2025-02-05 08:09:00|334.65|331.95|334.62|331.92|334.66|331.96|334.62|331.92|8
1738742950000|2025-02-05 08:09:10|334.61|331.91|334.67|331.97|334.67|331.97|334.61|331.91|2
1738742960000|2025-02-05 08:09:20|334.66|331.96|334.61|331.91|334.66|331.96|334.61|331.91|6
1738742970000|2025-02-05 08:09:30|334.6|331.9|334.55|331.85|334.6|331.9|334.53|331.83|7
1738742980000|2025-02-05 08:09:40|334.54|331.84|334.61|331.91|334.63|331.93|334.54|331.84|6
1738742990000|2025-02-05 08:09:50|334.6|331.9|334.57|331.87|334.6|331.9|334.56|331.86|6
1738743000000|2025-02-05 08:10:00|334.62|331.92|334.38|331.68|334.62|331.92|334.28|331.58|18
1738743010000|2025-02-05 08:10:10|334.41|331.71|334.43|331.73|334.48|331.78|334.41|331.71|8
1738743020000|2025-02-05 08:10:20|334.42|331.72|334.32|331.62|334.42|331.72|334.32|331.62|7
1738743030000|2025-02-05 08:10:30|334.31|331.61|334.38|331.68|334.39|331.69|334.29|331.59|7
1738743040000|2025-02-05 08:10:40|334.36|331.66|334.4|331.7|334.4|331.7|334.36|331.66|4
1738743050000|2025-02-05 08:10:50|334.41|331.71|334.48|331.78|334.5|331.8|334.41|331.71|9
1738743060000|2025-02-05 08:11:00|334.47|331.77|334.51|331.81|334.51|331.81|334.47|331.77|4
1738743070000|2025-02-05 08:11:10|334.52|331.82|334.5|331.8|334.56|331.86|334.5|331.8|12
1738743080000|2025-02-05 08:11:20|334.49|331.79|334.36|331.66|334.49|331.79|334.36|331.66|10
1738743090000|2025-02-05 08:11:30|334.32|331.62|334.29|331.59|334.34|331.64|334.29|331.59|5
1738743100000|2025-02-05 08:11:40|334.3|331.6|334.36|331.66|334.38|331.68|334.29|331.59|11
1738743110000|2025-02-05 08:11:50|334.35|331.65|334.28|331.58|334.35|331.65|334.27|331.57|7
1738743120000|2025-02-05 08:12:00|334.32|331.62|334.25|331.55|334.32|331.62|334.25|331.55|8
1738743130000|2025-02-05 08:12:10|334.24|331.54|334.14|331.44|334.25|331.55|334.13|331.43|12
1738743140000|2025-02-05 08:12:20|334.13|331.43|333.96|331.26|334.13|331.43|333.95|331.25|16
1738743150000|2025-02-05 08:12:30|333.95|331.25|333.95|331.25|333.95|331.25|333.95|331.25|1
1738743160000|2025-02-05 08:12:40|333.94|331.24|333.99|331.29|333.99|331.29|333.93|331.23|6
1738743170000|2025-02-05 08:12:50|334|331.3|334.19|331.49|334.19|331.49|334|331.3|6
1738743180000|2025-02-05 08:13:00|334.2|331.5|334.2|331.5|334.2|331.5|334.19|331.49|3
1738743190000|2025-02-05 08:13:10|334.19|331.49|334.13|331.43|334.19|331.49|334.13|331.43|7
1738743200000|2025-02-05 08:13:20|334.12|331.42|334.04|331.34|334.12|331.42|334.04|331.34|5
1738743210000|2025-02-05 08:13:30|334.03|331.33|334.03|331.33|334.04|331.34|334.03|331.33|3
1738743220000|2025-02-05 08:13:40|334.02|331.32|334.03|331.33|334.06|331.36|333.99|331.29|8
1738743230000|2025-02-05 08:13:50|334.02|331.32|333.97|331.27|334.02|331.32|333.96|331.26|7
1738743240000|2025-02-05 08:14:00|333.96|331.26|333.98|331.28|334.03|331.33|333.96|331.26|7
1738743250000|2025-02-05 08:14:10|333.97|331.27|334.03|331.33|334.03|331.33|333.96|331.26|6
1738743260000|2025-02-05 08:14:20|334.04|331.34|334.05|331.35|334.07|331.37|334|331.3|9
1738743270000|2025-02-05 08:14:30|334.04|331.34|334.15|331.45|334.15|331.45|334.03|331.33|6
1738743280000|2025-02-05 08:14:40|334.14|331.44|334.09|331.39|334.14|331.44|334.08|331.38|4
1738743290000|2025-02-05 08:14:50|334.1|331.4|334.13|331.43|334.13|331.43|334.08|331.38|5
1738743300000|2025-02-05 08:15:00|334.14|331.44|333.97|331.27|334.14|331.44|333.96|331.26|13
1738743310000|2025-02-05 08:15:10|333.96|331.26|334.02|331.32|334.02|331.32|333.95|331.25|9
1738743320000|2025-02-05 08:15:20|334.01|331.31|333.75|331.05|334.01|331.31|333.74|331.04|9
1738743330000|2025-02-05 08:15:30|333.74|331.04|333.74|331.04|333.75|331.05|333.66|330.96|10
1738743340000|2025-02-05 08:15:40|333.72|331.02|333.63|330.93|333.72|331.02|333.6|330.9|16
1738743350000|2025-02-05 08:15:50|333.67|330.97|333.73|331.03|333.73|331.03|333.66|330.96|8
1738743360000|2025-02-05 08:16:00|333.72|331.02|333.62|330.92|333.72|331.02|333.61|330.91|5
1738743370000|2025-02-05 08:16:10|333.61|330.91|333.47|330.77|333.61|330.91|333.47|330.77|6
1738743380000|2025-02-05 08:16:20|333.46|330.76|333.43|330.73|333.46|330.76|333.43|330.73|8
1738743390000|2025-02-05 08:16:30|333.42|330.72|333.44|330.74|333.49|330.79|333.42|330.72|12
1738743400000|2025-02-05 08:16:40|333.52|330.82|333.39|330.69|333.6|330.9|333.39|330.69|12
1738743410000|2025-02-05 08:16:50|333.38|330.68|333.24|330.54|333.38|330.68|333.24|330.54|10
1738743420000|2025-02-05 08:17:00|333.23|330.53|333.14|330.44|333.23|330.53|333.14|330.44|12
1738743430000|2025-02-05 08:17:10|333.16|330.46|333.13|330.43|333.24|330.54|333.13|330.43|10
1738743440000|2025-02-05 08:17:20|333.12|330.42|332.99|330.29|333.12|330.42|332.99|330.29|6
1738743450000|2025-02-05 08:17:30|332.98|330.28|332.95|330.25|332.98|330.28|332.95|330.25|4
1738743460000|2025-02-05 08:17:40|332.94|330.24|333.16|330.46|333.16|330.46|332.91|330.21|9
1738743470000|2025-02-05 08:17:50|333.15|330.45|333.13|330.43|333.15|330.45|333.13|330.43|3
1738743480000|2025-02-05 08:18:00|333.11|330.41|333.13|330.43|333.13|330.43|333.05|330.35|9
1738743490000|2025-02-05 08:18:10|333.12|330.42|333|330.3|333.12|330.42|333|330.3|7
1738743500000|2025-02-05 08:18:20|332.99|330.29|333|330.3|333.03|330.33|332.99|330.29|9
1738743510000|2025-02-05 08:18:30|333.01|330.31|333.1|330.4|333.1|330.4|333|330.3|9
1738743520000|2025-02-05 08:18:40|333.11|330.41|333.32|330.62|333.34|330.64|333.11|330.41|10
1738743530000|2025-02-05 08:18:50|333.36|330.66|333.49|330.79|333.53|330.83|333.36|330.66|13
1738743540000|2025-02-05 08:19:00|333.44|330.74|333.4|330.7|333.44|330.74|333.28|330.58|10
1738743550000|2025-02-05 08:19:10|333.41|330.71|333.32|330.62|333.41|330.71|333.32|330.62|6
1738743570000|2025-02-05 08:19:30|333.33|330.63|333.44|330.74|333.45|330.75|333.33|330.63|5
1738743580000|2025-02-05 08:19:40|333.45|330.75|333.41|330.71|333.45|330.75|333.41|330.71|5
1738743590000|2025-02-05 08:19:50|333.46|330.76|333.5|330.8|333.5|330.8|333.44|330.74|5
1738743600000|2025-02-05 08:20:00|333.49|330.79|333.58|330.88|333.58|330.88|333.49|330.79|9
1738743610000|2025-02-05 08:20:10|333.66|330.96|333.83|331.13|333.83|331.13|333.66|330.96|11
1738743620000|2025-02-05 08:20:20|333.87|331.17|333.95|331.25|333.99|331.29|333.86|331.16|13
1738743630000|2025-02-05 08:20:30|333.94|331.24|333.89|331.19|333.94|331.24|333.84|331.14|12
1738743640000|2025-02-05 08:20:40|333.9|331.2|333.81|331.11|333.91|331.21|333.81|331.11|8
1738743650000|2025-02-05 08:20:50|333.82|331.12|333.83|331.13|333.83|331.13|333.81|331.11|4
1738743660000|2025-02-05 08:21:00|333.82|331.12|333.78|331.08|333.82|331.12|333.78|331.08|5
1738743670000|2025-02-05 08:21:10|333.68|330.98|333.71|331.01|333.71|331.01|333.68|330.98|7
1738743680000|2025-02-05 08:21:20|333.7|331|333.62|330.92|333.7|331|333.62|330.92|5
1738743690000|2025-02-05 08:21:30|333.66|330.96|333.72|331.02|333.72|331.02|333.66|330.96|4
1738743700000|2025-02-05 08:21:40|333.71|331.01|333.76|331.06|333.76|331.06|333.64|330.94|10
1738743710000|2025-02-05 08:21:50|333.7|331|333.68|330.98|333.7|331|333.68|330.98|7
1738743720000|2025-02-05 08:22:00|333.67|330.97|333.6|330.9|333.67|330.97|333.52|330.82|11
1738743730000|2025-02-05 08:22:10|333.61|330.91|333.59|330.89|333.64|330.94|333.59|330.89|10
1738743740000|2025-02-05 08:22:20|333.58|330.88|333.46|330.76|333.58|330.88|333.46|330.76|10
1738743750000|2025-02-05 08:22:30|333.41|330.71|333.42|330.72|333.42|330.72|333.4|330.7|4
1738743760000|2025-02-05 08:22:40|333.48|330.78|333.47|330.77|333.52|330.82|333.47|330.77|9
1738743770000|2025-02-05 08:22:50|333.5|330.8|333.43|330.73|333.5|330.8|333.43|330.73|7
1738743780000|2025-02-05 08:23:00|333.42|330.72|333.44|330.74|333.45|330.75|333.4|330.7|4
1738743790000|2025-02-05 08:23:10|333.51|330.81|333.57|330.87|333.58|330.88|333.5|330.8|5
1738743800000|2025-02-05 08:23:20|333.56|330.86|333.52|330.82|333.56|330.86|333.52|330.82|5
1738743810000|2025-02-05 08:23:30|333.51|330.81|333.55|330.85|333.55|330.85|333.49|330.79|5
1738743820000|2025-02-05 08:23:40|333.54|330.84|333.47|330.77|333.54|330.84|333.47|330.77|7
1738743830000|2025-02-05 08:23:50|333.46|330.76|333.46|330.76|333.46|330.76|333.46|330.76|1
1738743840000|2025-02-05 08:24:00|333.36|330.66|333.36|330.66|333.41|330.71|333.36|330.66|12
1738743850000|2025-02-05 08:24:10|333.31|330.61|333.27|330.57|333.32|330.62|333.26|330.56|8
1738743860000|2025-02-05 08:24:20|333.28|330.58|333.37|330.67|333.37|330.67|333.28|330.58|6
1738743870000|2025-02-05 08:24:30|333.33|330.63|333.37|330.67|333.37|330.67|333.33|330.63|9
1738743880000|2025-02-05 08:24:40|333.33|330.63|333.32|330.62|333.34|330.64|333.31|330.61|8
1738743890000|2025-02-05 08:24:50|333.35|330.65|333.35|330.65|333.35|330.65|333.35|330.65|1
1738743900000|2025-02-05 08:25:00|333.34|330.64|333.27|330.57|333.34|330.64|333.23|330.53|7
1738743910000|2025-02-05 08:25:10|333.28|330.58|333.31|330.61|333.36|330.66|333.28|330.58|11
1738743920000|2025-02-05 08:25:20|333.29|330.59|333.1|330.4|333.29|330.59|333.05|330.35|12
1738743930000|2025-02-05 08:25:30|333.11|330.41|333.24|330.54|333.26|330.56|333.11|330.41|9
1738743940000|2025-02-05 08:25:40|333.18|330.48|333.16|330.46|333.19|330.49|333.16|330.46|5
1738743950000|2025-02-05 08:25:50|333.17|330.47|333.13|330.43|333.18|330.48|333.12|330.42|5
1738743960000|2025-02-05 08:26:00|333.09|330.39|333.18|330.48|333.19|330.49|333.09|330.39|7
1738743970000|2025-02-05 08:26:10|333.19|330.49|333.19|330.49|333.19|330.49|333.13|330.43|8
1738743980000|2025-02-05 08:26:20|333.2|330.5|333.23|330.53|333.23|330.53|333.2|330.5|3
1738743990000|2025-02-05 08:26:30|333.24|330.54|333.23|330.53|333.24|330.54|333.23|330.53|2
1738744000000|2025-02-05 08:26:40|333.24|330.54|333.3|330.6|333.3|330.6|333.24|330.54|3
1738744010000|2025-02-05 08:26:50|333.29|330.59|333.3|330.6|333.3|330.6|333.29|330.59|2
1738744020000|2025-02-05 08:27:00|333.31|330.61|333.29|330.59|333.34|330.64|333.28|330.58|5
1738744030000|2025-02-05 08:27:10|333.28|330.58|333.28|330.58|333.28|330.58|333.25|330.55|5
1738744040000|2025-02-05 08:27:20|333.25|330.55|333.22|330.52|333.25|330.55|333.22|330.52|3
1738744050000|2025-02-05 08:27:30|333.17|330.47|333.22|330.52|333.22|330.52|333.14|330.44|6
1738744060000|2025-02-05 08:27:40|333.23|330.53|333.24|330.54|333.24|330.54|333.22|330.52|4
1738744070000|2025-02-05 08:27:50|333.19|330.49|333.19|330.49|333.2|330.5|333.18|330.48|5
1738744080000|2025-02-05 08:28:00|333.2|330.5|333.03|330.33|333.2|330.5|333.03|330.33|7
1738744090000|2025-02-05 08:28:10|333.02|330.32|333.02|330.32|333.03|330.33|333.02|330.32|3
1738744100000|2025-02-05 08:28:20|333.05|330.35|333.08|330.38|333.08|330.38|333.02|330.32|6
1738744110000|2025-02-05 08:28:30|333.06|330.36|332.95|330.25|333.06|330.36|332.93|330.23|10
1738744120000|2025-02-05 08:28:40|332.94|330.24|332.62|329.92|332.94|330.24|332.6|329.9|12
1738744130000|2025-02-05 08:28:50|332.57|329.87|332.67|329.97|332.69|329.99|332.55|329.85|16
1738744140000|2025-02-05 08:29:00|332.68|329.98|332.68|329.98|332.68|329.98|332.67|329.97|3
1738744150000|2025-02-05 08:29:10|332.69|329.99|332.69|329.99|332.69|329.99|332.69|329.99|1
1738744160000|2025-02-05 08:29:20|332.7|330|332.79|330.09|332.79|330.09|332.7|330|6
1738744170000|2025-02-05 08:29:30|332.8|330.1|332.91|330.21|332.98|330.28|332.8|330.1|11
1738744180000|2025-02-05 08:29:40|332.94|330.24|332.96|330.26|332.96|330.26|332.93|330.23|5
1738744190000|2025-02-05 08:29:50|332.97|330.27|332.97|330.27|332.97|330.27|332.96|330.26|3
1738744200000|2025-02-05 08:30:00|332.94|330.24|332.71|330.01|332.95|330.25|332.7|330|14
1738744210000|2025-02-05 08:30:10|332.67|329.97|332.31|329.61|332.67|329.97|332.3|329.6|15
1738744220000|2025-02-05 08:30:20|332.33|329.63|332.56|329.86|332.56|329.86|332.33|329.63|6
1738744230000|2025-02-05 08:30:30|332.59|329.89|332.67|329.97|332.7|330|332.59|329.89|9
1738744240000|2025-02-05 08:30:40|332.64|329.94|332.55|329.85|332.64|329.94|332.55|329.85|4
1738744250000|2025-02-05 08:30:50|332.58|329.88|332.44|329.74|332.58|329.88|332.43|329.73|10
1738744260000|2025-02-05 08:31:00|332.45|329.75|332.31|329.61|332.46|329.76|332.31|329.61|9
1738744270000|2025-02-05 08:31:10|332.29|329.59|332.19|329.49|332.29|329.59|332.11|329.41|12
1738744280000|2025-02-05 08:31:20|332.2|329.5|332.31|329.61|332.31|329.61|332.2|329.5|5
1738744290000|2025-02-05 08:31:30|332.24|329.54|332.15|329.45|332.27|329.57|332.15|329.45|8
1738744300000|2025-02-05 08:31:40|332.14|329.44|332.01|329.31|332.14|329.44|331.99|329.29|13
1738744310000|2025-02-05 08:31:50|332.02|329.32|332.04|329.34|332.04|329.34|332.02|329.32|3
1738744320000|2025-02-05 08:32:00|332.01|329.31|332.13|329.43|332.14|329.44|331.97|329.27|9
1738744330000|2025-02-05 08:32:10|332.14|329.44|331.94|329.24|332.14|329.44|331.93|329.23|9
1738744340000|2025-02-05 08:32:20|331.9|329.2|331.76|329.06|331.91|329.21|331.76|329.06|11
1738744350000|2025-02-05 08:32:30|331.77|329.07|331.84|329.14|331.85|329.15|331.77|329.07|9
1738744360000|2025-02-05 08:32:40|331.82|329.12|331.56|328.86|331.84|329.14|331.56|328.86|11
1738744370000|2025-02-05 08:32:50|331.58|328.88|331.65|328.95|331.65|328.95|331.58|328.88|3
1738744380000|2025-02-05 08:33:00|331.63|328.93|331.63|328.93|331.71|329.01|331.63|328.93|10
1738744390000|2025-02-05 08:33:10|331.65|328.95|331.31|328.61|331.66|328.96|331.31|328.61|15
1738744400000|2025-02-05 08:33:20|331.26|328.56|331.34|328.64|331.35|328.65|331.26|328.56|12
1738744410000|2025-02-05 08:33:30|331.36|328.66|331.48|328.78|331.48|328.78|331.36|328.66|7
1738744420000|2025-02-05 08:33:40|331.54|328.84|331.71|329.01|331.71|329.01|331.53|328.83|11
1738744430000|2025-02-05 08:33:50|331.68|328.98|331.71|329.01|331.71|329.01|331.68|328.98|6
1738744440000|2025-02-05 08:34:00|331.73|329.03|331.85|329.15|331.87|329.17|331.73|329.03|13
1738744450000|2025-02-05 08:34:10|331.86|329.16|331.88|329.18|331.95|329.25|331.86|329.16|10
1738744460000|2025-02-05 08:34:20|331.89|329.19|331.9|329.2|331.9|329.2|331.89|329.19|2
1738744470000|2025-02-05 08:34:30|331.89|329.19|331.98|329.28|331.98|329.28|331.89|329.19|6
1738744480000|2025-02-05 08:34:40|331.94|329.24|331.99|329.29|331.99|329.29|331.92|329.22|14
1738744490000|2025-02-05 08:34:50|332|329.3|332.01|329.31|332.01|329.31|332|329.3|2
1738744500000|2025-02-05 08:35:00|331.97|329.27|331.89|329.19|331.97|329.27|331.87|329.17|7
1738744510000|2025-02-05 08:35:10|331.9|329.2|331.92|329.22|331.96|329.26|331.9|329.2|8
1738744520000|2025-02-05 08:35:20|331.91|329.21|332.01|329.31|332.02|329.32|331.91|329.21|11
1738744530000|2025-02-05 08:35:30|332.02|329.32|332.09|329.39|332.09|329.39|332.02|329.32|5
1738744540000|2025-02-05 08:35:40|332.06|329.36|332.14|329.44|332.15|329.45|332.06|329.36|10
1738744550000|2025-02-05 08:35:50|332.11|329.41|332.13|329.43|332.16|329.46|332.11|329.41|5
1738744560000|2025-02-05 08:36:00|332.14|329.44|332.15|329.45|332.21|329.51|332.14|329.44|6
1738744570000|2025-02-05 08:36:10|332.16|329.46|332.21|329.51|332.21|329.51|332.11|329.41|9
1738744580000|2025-02-05 08:36:20|332.2|329.5|332.35|329.65|332.37|329.67|332.2|329.5|8
1738744590000|2025-02-05 08:36:30|332.36|329.66|332.39|329.69|332.39|329.69|332.36|329.66|4
1738744600000|2025-02-05 08:36:40|332.36|329.66|332.33|329.63|332.36|329.66|332.32|329.62|6
1738744610000|2025-02-05 08:36:50|332.31|329.61|332.25|329.55|332.31|329.61|332.17|329.47|9
1738744620000|2025-02-05 08:37:00|332.28|329.58|332.44|329.74|332.44|329.74|332.28|329.58|9
1738744630000|2025-02-05 08:37:10|332.45|329.75|332.33|329.63|332.47|329.77|332.33|329.63|13
1738744640000|2025-02-05 08:37:20|332.34|329.64|332.39|329.69|332.39|329.69|332.33|329.63|5
1738744650000|2025-02-05 08:37:30|332.36|329.66|332.31|329.61|332.36|329.66|332.3|329.6|5
1738744660000|2025-02-05 08:37:40|332.34|329.64|332.35|329.65|332.37|329.67|332.34|329.64|6
1738744670000|2025-02-05 08:37:50|332.36|329.66|332.36|329.66|332.36|329.66|332.36|329.66|1
1738744680000|2025-02-05 08:38:00|332.37|329.67|332.28|329.58|332.37|329.67|332.27|329.57|3
1738744690000|2025-02-05 08:38:10|332.29|329.59|332.34|329.64|332.34|329.64|332.29|329.59|3
1738744700000|2025-02-05 08:38:20|332.35|329.65|332.43|329.73|332.43|329.73|332.35|329.65|6
1738744710000|2025-02-05 08:38:30|332.44|329.74|332.49|329.79|332.5|329.8|332.44|329.74|6
1738744720000|2025-02-05 08:38:40|332.48|329.78|332.24|329.54|332.48|329.78|332.23|329.53|10
1738744730000|2025-02-05 08:38:50|332.23|329.53|332.32|329.62|332.32|329.62|332.18|329.48|9
1738744740000|2025-02-05 08:39:00|332.33|329.63|332.38|329.68|332.38|329.68|332.31|329.61|8
1738744750000|2025-02-05 08:39:10|332.39|329.69|332.35|329.65|332.39|329.69|332.33|329.63|8
1738744760000|2025-02-05 08:39:20|332.32|329.62|332.11|329.41|332.32|329.62|332.07|329.37|14
1738744770000|2025-02-05 08:39:30|332.12|329.42|332.23|329.53|332.23|329.53|332.12|329.42|6
1738744780000|2025-02-05 08:39:40|332.22|329.52|332.11|329.41|332.22|329.52|332.11|329.41|6
1738744790000|2025-02-05 08:39:50|332.12|329.42|332.12|329.42|332.12|329.42|332.12|329.42|1
1738744800000|2025-02-05 08:40:00|332.11|329.41|332.12|329.42|332.14|329.44|332.09|329.39|6
1738744810000|2025-02-05 08:40:10|332.11|329.41|332.04|329.34|332.11|329.41|332.03|329.33|6
1738744820000|2025-02-05 08:40:20|332.05|329.35|332.1|329.4|332.1|329.4|332.05|329.35|3
1738744830000|2025-02-05 08:40:30|332.11|329.41|332.12|329.42|332.18|329.48|332.11|329.41|8
1738744840000|2025-02-05 08:40:40|332.09|329.39|332.07|329.37|332.11|329.41|332.06|329.36|4
1738744850000|2025-02-05 08:40:50|332.08|329.38|332.19|329.49|332.19|329.49|332.08|329.38|9
1738744860000|2025-02-05 08:41:00|332.17|329.47|332.09|329.39|332.17|329.47|332.09|329.39|5
1738744870000|2025-02-05 08:41:10|332.1|329.4|332.17|329.47|332.17|329.47|332.1|329.4|6
1738744880000|2025-02-05 08:41:20|332.2|329.5|332.13|329.43|332.2|329.5|332.12|329.42|7
1738744890000|2025-02-05 08:41:30|332.12|329.42|332.08|329.38|332.12|329.42|332.03|329.33|10
1738744900000|2025-02-05 08:41:40|332.07|329.37|332.13|329.43|332.14|329.44|332.06|329.36|6
1738744910000|2025-02-05 08:41:50|332.19|329.49|332.06|329.36|332.19|329.49|332.03|329.33|12
1738744920000|2025-02-05 08:42:00|332.04|329.34|331.84|329.14|332.04|329.34|331.82|329.12|13
1738744930000|2025-02-05 08:42:10|331.8|329.1|331.68|328.98|331.8|329.1|331.59|328.89|12
1738744940000|2025-02-05 08:42:20|331.69|328.99|331.79|329.09|331.8|329.1|331.69|328.99|7
1738744950000|2025-02-05 08:42:30|331.75|329.05|331.78|329.08|331.78|329.08|331.73|329.03|7
1738744960000|2025-02-05 08:42:40|331.79|329.09|331.8|329.1|331.8|329.1|331.79|329.09|2
1738744970000|2025-02-05 08:42:50|331.81|329.11|331.85|329.15|331.85|329.15|331.81|329.11|3
1738744980000|2025-02-05 08:43:00|331.81|329.11|331.72|329.02|331.81|329.11|331.72|329.02|10
1738744990000|2025-02-05 08:43:10|331.69|328.99|331.64|328.94|331.7|329|331.63|328.93|8
1738745000000|2025-02-05 08:43:20|331.69|328.99|331.75|329.05|331.76|329.06|331.69|328.99|5
1738745010000|2025-02-05 08:43:30|331.74|329.04|331.82|329.12|331.83|329.13|331.74|329.04|6
1738745020000|2025-02-05 08:43:40|331.87|329.17|331.89|329.19|331.89|329.19|331.85|329.15|5
1738745030000|2025-02-05 08:43:50|331.85|329.15|331.86|329.16|331.86|329.16|331.8|329.1|4
1738745040000|2025-02-05 08:44:00|331.85|329.15|331.86|329.16|331.87|329.17|331.85|329.15|4
1738745050000|2025-02-05 08:44:10|331.85|329.15|331.9|329.2|331.9|329.2|331.84|329.14|7
1738745060000|2025-02-05 08:44:20|331.89|329.19|332|329.3|332|329.3|331.88|329.18|8
1738745070000|2025-02-05 08:44:30|332.01|329.31|332.06|329.36|332.06|329.36|332.01|329.31|4
1738745080000|2025-02-05 08:44:40|332.07|329.37|331.99|329.29|332.07|329.37|331.98|329.28|7
1738745090000|2025-02-05 08:44:50|331.96|329.26|331.99|329.29|331.99|329.29|331.9|329.2|6
1738745100000|2025-02-05 08:45:00|332.03|329.33|331.99|329.29|332.03|329.33|331.93|329.23|13
1738745110000|2025-02-05 08:45:10|332.03|329.33|332.14|329.44|332.14|329.44|332.03|329.33|9
1738745120000|2025-02-05 08:45:20|332.15|329.45|332.2|329.5|332.21|329.51|332.15|329.45|6
1738745130000|2025-02-05 08:45:30|332.21|329.51|332.09|329.39|332.22|329.52|332.09|329.39|10
1738745140000|2025-02-05 08:45:40|332.07|329.37|332.12|329.42|332.12|329.42|332.07|329.37|5
1738745150000|2025-02-05 08:45:50|332.13|329.43|332.15|329.45|332.15|329.45|332.13|329.43|3
1738745160000|2025-02-05 08:46:00|332.12|329.42|332.17|329.47|332.17|329.47|332.02|329.32|12
1738745170000|2025-02-05 08:46:10|332.15|329.45|332.1|329.4|332.15|329.45|332|329.3|9
1738745180000|2025-02-05 08:46:20|332.05|329.35|332.05|329.35|332.06|329.36|332.05|329.35|3
1738745190000|2025-02-05 08:46:30|332.04|329.34|331.96|329.26|332.08|329.38|331.95|329.25|8
1738745200000|2025-02-05 08:46:40|331.97|329.27|332|329.3|332.01|329.31|331.97|329.27|5
1738745210000|2025-02-05 08:46:50|332.01|329.31|332.12|329.42|332.21|329.51|332.01|329.31|11
1738745220000|2025-02-05 08:47:00|332.13|329.43|332.39|329.69|332.39|329.69|332.12|329.42|12
1738745230000|2025-02-05 08:47:10|332.41|329.71|332.61|329.91|332.61|329.91|332.39|329.69|11
1738745240000|2025-02-05 08:47:20|332.6|329.9|332.47|329.77|332.6|329.9|332.47|329.77|10
1738745250000|2025-02-05 08:47:30|332.46|329.76|332.42|329.72|332.46|329.76|332.37|329.67|7
1738745260000|2025-02-05 08:47:40|332.43|329.73|332.44|329.74|332.45|329.75|332.42|329.72|6
1738745270000|2025-02-05 08:47:50|332.45|329.75|332.49|329.79|332.49|329.79|332.45|329.75|7
1738745280000|2025-02-05 08:48:00|332.48|329.78|332.6|329.9|332.6|329.9|332.48|329.78|9
1738745290000|2025-02-05 08:48:10|332.61|329.91|332.49|329.79|332.61|329.91|332.49|329.79|9
1738745300000|2025-02-05 08:48:20|332.5|329.8|332.48|329.78|332.5|329.8|332.43|329.73|11
1738745310000|2025-02-05 08:48:30|332.49|329.79|332.57|329.87|332.57|329.87|332.49|329.79|7
1738745320000|2025-02-05 08:48:40|332.62|329.92|332.62|329.92|332.62|329.92|332.61|329.91|3
1738745330000|2025-02-05 08:48:50|332.6|329.9|332.55|329.85|332.6|329.9|332.55|329.85|5
1738745340000|2025-02-05 08:49:00|332.54|329.84|332.64|329.94|332.64|329.94|332.54|329.84|6
1738745350000|2025-02-05 08:49:10|332.65|329.95|332.66|329.96|332.7|330|332.65|329.95|8
1738745360000|2025-02-05 08:49:20|332.67|329.97|332.68|329.98|332.7|330|332.61|329.91|10
1738745370000|2025-02-05 08:49:30|332.67|329.97|332.7|330|332.73|330.03|332.67|329.97|5
1738745380000|2025-02-05 08:49:40|332.69|329.99|332.46|329.76|332.69|329.99|332.46|329.76|14
1738745390000|2025-02-05 08:49:50|332.45|329.75|332.59|329.89|332.59|329.89|332.45|329.75|13
1738745400000|2025-02-05 08:50:00|332.6|329.9|332.67|329.97|332.67|329.97|332.6|329.9|10
1738745410000|2025-02-05 08:50:10|332.68|329.98|332.91|330.21|332.91|330.21|332.66|329.96|9
1738745420000|2025-02-05 08:50:20|332.88|330.18|332.76|330.06|332.88|330.18|332.72|330.02|11
1738745430000|2025-02-05 08:50:30|332.8|330.1|332.91|330.21|333|330.3|332.8|330.1|9
1738745440000|2025-02-05 08:50:40|332.93|330.23|332.81|330.11|332.97|330.27|332.81|330.11|11
1738745450000|2025-02-05 08:50:50|332.78|330.08|332.7|330|332.78|330.08|332.7|330|6
1738745460000|2025-02-05 08:51:00|332.66|329.96|332.56|329.86|332.66|329.96|332.55|329.85|9
1738745470000|2025-02-05 08:51:10|332.55|329.85|332.8|330.1|332.82|330.12|332.55|329.85|12
1738745480000|2025-02-05 08:51:20|332.81|330.11|332.83|330.13|332.85|330.15|332.76|330.06|11
1738745490000|2025-02-05 08:51:30|332.82|330.12|332.82|330.12|332.82|330.12|332.75|330.05|6
1738745500000|2025-02-05 08:51:40|332.85|330.15|333.16|330.46|333.16|330.46|332.85|330.15|12
1738745510000|2025-02-05 08:51:50|333.06|330.36|332.93|330.23|333.06|330.36|332.93|330.23|5
1738745520000|2025-02-05 08:52:00|332.92|330.22|333.01|330.31|333.07|330.37|332.91|330.21|5
1738745530000|2025-02-05 08:52:10|333|330.3|332.96|330.26|333|330.3|332.9|330.2|8
1738745540000|2025-02-05 08:52:20|332.97|330.27|332.99|330.29|332.99|330.29|332.97|330.27|3
1738745550000|2025-02-05 08:52:30|333|330.3|333.08|330.38|333.17|330.47|333|330.3|10
1738745560000|2025-02-05 08:52:40|333.09|330.39|333.62|330.92|333.72|331.02|333.09|330.39|24
1738745570000|2025-02-05 08:52:50|333.61|330.91|333.31|330.61|333.61|330.91|333.31|330.61|11
1738745580000|2025-02-05 08:53:00|333.3|330.6|333.16|330.46|333.31|330.61|333.16|330.46|11
1738745590000|2025-02-05 08:53:10|333.17|330.47|333.18|330.48|333.18|330.48|333.16|330.46|4
1738745600000|2025-02-05 08:53:20|333.19|330.49|333.1|330.4|333.19|330.49|333.09|330.39|6
1738745610000|2025-02-05 08:53:30|333.09|330.39|333.27|330.57|333.3|330.6|333.09|330.39|7
1738745620000|2025-02-05 08:53:40|333.26|330.56|333.22|330.52|333.26|330.56|333.22|330.52|4
1738745630000|2025-02-05 08:53:50|333.23|330.53|333.25|330.55|333.29|330.59|333.23|330.53|4
1738745640000|2025-02-05 08:54:00|333.24|330.54|333.16|330.46|333.24|330.54|333.11|330.41|9
1738745650000|2025-02-05 08:54:10|333.17|330.47|333.07|330.37|333.22|330.52|333.07|330.37|10
1738745660000|2025-02-05 08:54:20|333.06|330.36|333.09|330.39|333.09|330.39|333.03|330.33|8
1738745670000|2025-02-05 08:54:30|333.11|330.41|333.05|330.35|333.14|330.44|333.03|330.33|7
1738745680000|2025-02-05 08:54:40|333.06|330.36|333.01|330.31|333.07|330.37|333.01|330.31|8
1738745690000|2025-02-05 08:54:50|333|330.3|332.93|330.23|333|330.3|332.92|330.22|6
1738745700000|2025-02-05 08:55:00|333.09|330.39|333.21|330.51|333.25|330.55|333.09|330.39|6
1738745710000|2025-02-05 08:55:10|333.22|330.52|333.3|330.6|333.3|330.6|333.22|330.52|5
1738745720000|2025-02-05 08:55:20|333.29|330.59|333.35|330.65|333.35|330.65|333.29|330.59|6
1738745730000|2025-02-05 08:55:30|333.34|330.64|333.25|330.55|333.34|330.64|333.24|330.54|5
1738745740000|2025-02-05 08:55:40|333.26|330.56|333.27|330.57|333.3|330.6|333.26|330.56|5
1738745750000|2025-02-05 08:55:50|333.24|330.54|333.18|330.48|333.24|330.54|333.18|330.48|5
1738745760000|2025-02-05 08:56:00|333.17|330.47|333.11|330.41|333.17|330.47|333.1|330.4|4
1738745770000|2025-02-05 08:56:10|333.1|330.4|333.09|330.39|333.11|330.41|333.07|330.37|5
1738745780000|2025-02-05 08:56:20|333.1|330.4|333.13|330.43|333.13|330.43|333.1|330.4|4
1738745790000|2025-02-05 08:56:30|333.12|330.42|333.29|330.59|333.29|330.59|333.12|330.42|8
1738745800000|2025-02-05 08:56:40|333.24|330.54|333.22|330.52|333.24|330.54|333.18|330.48|4
1738745810000|2025-02-05 08:56:50|333.21|330.51|333.22|330.52|333.22|330.52|333.15|330.45|3
1738745820000|2025-02-05 08:57:00|333.24|330.54|333.3|330.6|333.3|330.6|333.24|330.54|4
1738745830000|2025-02-05 08:57:10|333.29|330.59|333.24|330.54|333.34|330.64|333.24|330.54|6
1738745840000|2025-02-05 08:57:20|333.25|330.55|333.22|330.52|333.25|330.55|333.22|330.52|4
1738745850000|2025-02-05 08:57:30|333.21|330.51|333.28|330.58|333.28|330.58|333.21|330.51|6
1738745860000|2025-02-05 08:57:40|333.29|330.59|333.46|330.76|333.46|330.76|333.29|330.59|9
1738745870000|2025-02-05 08:57:50|333.45|330.75|333.45|330.75|333.49|330.79|333.45|330.75|5
1738745880000|2025-02-05 08:58:00|333.41|330.71|333.24|330.54|333.41|330.71|333.24|330.54|12
1738745890000|2025-02-05 08:58:10|333.23|330.53|333.35|330.65|333.35|330.65|333.23|330.53|7
1738745900000|2025-02-05 08:58:20|333.36|330.66|333.32|330.62|333.39|330.69|333.32|330.62|6
1738745910000|2025-02-05 08:58:30|333.31|330.61|333.35|330.65|333.35|330.65|333.3|330.6|5
1738745920000|2025-02-05 08:58:40|333.34|330.64|333.31|330.61|333.36|330.66|333.3|330.6|8
1738745930000|2025-02-05 08:58:50|333.32|330.62|333.35|330.65|333.37|330.67|333.32|330.62|6
1738745940000|2025-02-05 08:59:00|333.42|330.72|333.5|330.8|333.5|330.8|333.41|330.71|5
1738745950000|2025-02-05 08:59:10|333.52|330.82|333.53|330.83|333.53|330.83|333.5|330.8|3
1738745960000|2025-02-05 08:59:20|333.51|330.81|333.51|330.81|333.52|330.82|333.51|330.81|3
1738745970000|2025-02-05 08:59:30|333.52|330.82|333.57|330.87|333.58|330.88|333.52|330.82|6
1738745980000|2025-02-05 08:59:40|333.54|330.84|333.51|330.81|333.55|330.85|333.51|330.81|6
1738745990000|2025-02-05 08:59:50|333.52|330.82|333.49|330.79|333.53|330.83|333.49|330.79|8
1738746000000|2025-02-05 09:00:00|333.45|330.75|333.35|330.65|333.45|330.75|333.35|330.65|9
1738746010000|2025-02-05 09:00:10|333.34|330.64|332.92|330.22|333.34|330.64|332.81|330.11|17
1738746020000|2025-02-05 09:00:20|332.93|330.23|333.04|330.34|333.06|330.36|332.93|330.23|8
1738746030000|2025-02-05 09:00:30|333|330.3|333.16|330.46|333.16|330.46|332.99|330.29|7
1738746040000|2025-02-05 09:00:40|333.17|330.47|333.22|330.52|333.22|330.52|333.17|330.47|6
1738746050000|2025-02-05 09:00:50|333.26|330.56|333.24|330.54|333.27|330.57|333.19|330.49|13
1738746060000|2025-02-05 09:01:00|333.28|330.58|333.35|330.65|333.35|330.65|333.28|330.58|4
1738746070000|2025-02-05 09:01:10|333.36|330.66|333.51|330.81|333.53|330.83|333.36|330.66|11
1738746080000|2025-02-05 09:01:20|333.53|330.83|333.64|330.94|333.64|330.94|333.53|330.83|9
1738746090000|2025-02-05 09:01:30|333.66|330.96|333.84|331.14|333.84|331.14|333.66|330.96|10
1738746100000|2025-02-05 09:01:40|333.81|331.11|333.85|331.15|333.86|331.16|333.81|331.11|5
1738746110000|2025-02-05 09:01:50|333.84|331.14|333.8|331.1|333.87|331.17|333.8|331.1|9
1738746120000|2025-02-05 09:02:00|333.81|331.11|333.87|331.17|333.87|331.17|333.81|331.11|9
1738746130000|2025-02-05 09:02:10|333.93|331.23|333.96|331.26|333.96|331.26|333.93|331.23|4
1738746140000|2025-02-05 09:02:20|333.91|331.21|333.98|331.28|334|331.3|333.9|331.2|7
1738746150000|2025-02-05 09:02:30|334.02|331.32|334.22|331.52|334.22|331.52|334.02|331.32|9
1738746160000|2025-02-05 09:02:40|334.23|331.53|334.53|331.83|334.53|331.83|334.23|331.53|15
1738746170000|2025-02-05 09:02:50|334.54|331.84|334.62|331.92|334.67|331.97|334.53|331.83|19
1738746180000|2025-02-05 09:03:00|334.63|331.93|334.66|331.96|334.66|331.96|334.61|331.91|7
1738746190000|2025-02-05 09:03:10|334.63|331.93|334.99|332.29|334.99|332.29|334.63|331.93|21
1738746200000|2025-02-05 09:03:20|335|332.3|335.03|332.33|335.03|332.33|335|332.3|4
1738746210000|2025-02-05 09:03:30|335.04|332.34|335.18|332.48|335.18|332.48|334.99|332.29|13
1738746220000|2025-02-05 09:03:40|335.19|332.49|335.02|332.32|335.25|332.55|335.01|332.31|16
1738746230000|2025-02-05 09:03:50|335.05|332.35|334.97|332.27|335.06|332.36|334.88|332.18|14
1738746240000|2025-02-05 09:04:00|334.98|332.28|334.9|332.2|334.98|332.28|334.88|332.18|9
1738746250000|2025-02-05 09:04:10|334.91|332.21|335.02|332.32|335.02|332.32|334.91|332.21|8
1738746260000|2025-02-05 09:04:20|335.03|332.33|334.98|332.28|335.05|332.35|334.93|332.23|5
1738746270000|2025-02-05 09:04:30|334.92|332.22|335.05|332.35|335.05|332.35|334.92|332.22|8
1738746280000|2025-02-05 09:04:40|335.06|332.36|335.07|332.37|335.07|332.37|335.06|332.36|2
1738746290000|2025-02-05 09:04:50|335.08|332.38|335.03|332.33|335.08|332.38|335.01|332.31|5
1738746300000|2025-02-05 09:05:00|335.04|332.34|335.13|332.43|335.13|332.43|335.04|332.34|13
1738746310000|2025-02-05 09:05:10|335.14|332.44|334.79|332.09|335.14|332.44|334.79|332.09|12
1738746320000|2025-02-05 09:05:20|334.7|332|334.85|332.15|334.86|332.16|334.64|331.94|9
1738746330000|2025-02-05 09:05:30|334.9|332.2|334.79|332.09|334.93|332.23|334.79|332.09|7
1738746340000|2025-02-05 09:05:40|334.82|332.12|334.55|331.85|334.83|332.13|334.55|331.85|12
1738746350000|2025-02-05 09:05:50|334.56|331.86|334.63|331.93|334.63|331.93|334.54|331.84|7
1738746360000|2025-02-05 09:06:00|334.64|331.94|334.62|331.92|334.65|331.95|334.59|331.89|6
1738746370000|2025-02-05 09:06:10|334.65|331.95|334.76|332.06|334.76|332.06|334.65|331.95|4
1738746380000|2025-02-05 09:06:20|334.82|332.12|334.86|332.16|334.86|332.16|334.81|332.11|8
1738746390000|2025-02-05 09:06:30|334.85|332.15|334.83|332.13|334.9|332.2|334.83|332.13|6
1738746400000|2025-02-05 09:06:40|334.84|332.14|335|332.3|335|332.3|334.84|332.14|7
1738746410000|2025-02-05 09:06:50|334.99|332.29|334.91|332.21|334.99|332.29|334.9|332.2|8
1738746420000|2025-02-05 09:07:00|334.9|332.2|334.63|331.93|334.9|332.2|334.63|331.93|17
1738746430000|2025-02-05 09:07:10|334.58|331.88|334.72|332.02|334.72|332.02|334.53|331.83|10
1738746440000|2025-02-05 09:07:20|334.73|332.03|334.67|331.97|334.73|332.03|334.6|331.9|11
1738746450000|2025-02-05 09:07:30|334.68|331.98|334.67|331.97|334.73|332.03|334.65|331.95|11
1738746460000|2025-02-05 09:07:40|334.45|331.75|334.29|331.59|334.46|331.76|334.28|331.58|11
1738746470000|2025-02-05 09:07:50|334.33|331.63|334.27|331.57|334.35|331.65|334.27|331.57|6
1738746480000|2025-02-05 09:08:00|334.26|331.56|334.15|331.45|334.26|331.56|334.13|331.43|11
1738746490000|2025-02-05 09:08:10|334.16|331.46|334.01|331.31|334.16|331.46|333.98|331.28|11
1738746500000|2025-02-05 09:08:20|334.04|331.34|334.15|331.45|334.15|331.45|334.04|331.34|6
1738746510000|2025-02-05 09:08:30|334.16|331.46|334.25|331.55|334.25|331.55|334.16|331.46|8
1738746520000|2025-02-05 09:08:40|334.29|331.59|334.32|331.62|334.32|331.62|334.28|331.58|5
1738746530000|2025-02-05 09:08:50|334.34|331.64|334.25|331.55|334.34|331.64|334.25|331.55|5
1738746540000|2025-02-05 09:09:00|334.26|331.56|334.29|331.59|334.29|331.59|334.26|331.56|4
1738746550000|2025-02-05 09:09:10|334.26|331.56|334.19|331.49|334.26|331.56|334.19|331.49|4
1738746560000|2025-02-05 09:09:20|334.17|331.47|334.16|331.46|334.19|331.49|334.16|331.46|4
1738746570000|2025-02-05 09:09:30|334.1|331.4|334.06|331.36|334.1|331.4|334.06|331.36|5
1738746580000|2025-02-05 09:09:40|334|331.3|334|331.3|334|331.3|333.98|331.28|4
1738746590000|2025-02-05 09:09:50|334.01|331.31|334.06|331.36|334.06|331.36|334.01|331.31|7
1738746600000|2025-02-05 09:10:00|334.03|331.33|334.15|331.45|334.15|331.45|334.03|331.33|8
1738746610000|2025-02-05 09:10:10|334.16|331.46|334.15|331.45|334.16|331.46|334.14|331.44|3
1738746620000|2025-02-05 09:10:20|334.16|331.46|334.37|331.67|334.37|331.67|334.16|331.46|17
1738746630000|2025-02-05 09:10:30|334.39|331.69|334.37|331.67|334.39|331.69|334.37|331.67|3
1738746640000|2025-02-05 09:10:40|334.38|331.68|334.41|331.71|334.41|331.71|334.38|331.68|4
1738746650000|2025-02-05 09:10:50|334.42|331.72|334.52|331.82|334.52|331.82|334.42|331.72|5
1738746660000|2025-02-05 09:11:00|334.53|331.83|334.57|331.87|334.57|331.87|334.5|331.8|11
1738746670000|2025-02-05 09:11:10|334.58|331.88|334.78|332.08|334.78|332.08|334.58|331.88|8
1738746680000|2025-02-05 09:11:20|334.79|332.09|334.85|332.15|334.85|332.15|334.79|332.09|7
1738746690000|2025-02-05 09:11:30|334.81|332.11|334.77|332.07|334.82|332.12|334.77|332.07|4
1738746700000|2025-02-05 09:11:40|334.78|332.08|334.81|332.11|334.84|332.14|334.78|332.08|7
1738746710000|2025-02-05 09:11:50|334.82|332.12|334.88|332.18|334.88|332.18|334.82|332.12|5
1738746720000|2025-02-05 09:12:00|334.89|332.19|334.93|332.23|334.93|332.23|334.85|332.15|11
1738746730000|2025-02-05 09:12:10|334.95|332.25|335.04|332.34|335.04|332.34|334.95|332.25|6
1738746740000|2025-02-05 09:12:20|335.05|332.35|335.02|332.32|335.05|332.35|335.01|332.31|4
1738746750000|2025-02-05 09:12:30|334.93|332.23|334.79|332.09|334.93|332.23|334.77|332.07|10
1738746760000|2025-02-05 09:12:40|334.81|332.11|334.75|332.05|334.81|332.11|334.75|332.05|3
1738746770000|2025-02-05 09:12:50|334.73|332.03|334.65|331.95|334.73|332.03|334.65|331.95|7
1738746780000|2025-02-05 09:13:00|334.66|331.96|334.67|331.97|334.67|331.97|334.66|331.96|2
1738746790000|2025-02-05 09:13:10|334.69|331.99|334.75|332.05|334.75|332.05|334.69|331.99|4
1738746800000|2025-02-05 09:13:20|334.74|332.04|334.54|331.84|334.74|332.04|334.53|331.83|11
1738746810000|2025-02-05 09:13:30|334.55|331.85|334.41|331.71|334.55|331.85|334.34|331.64|17
1738746820000|2025-02-05 09:13:40|334.42|331.72|334.43|331.73|334.43|331.73|334.42|331.72|2
1738746830000|2025-02-05 09:13:50|334.44|331.74|334.49|331.79|334.5|331.8|334.44|331.74|4
1738746840000|2025-02-05 09:14:00|334.48|331.78|334.53|331.83|334.53|331.83|334.44|331.74|9
1738746850000|2025-02-05 09:14:10|334.54|331.84|334.63|331.93|334.63|331.93|334.54|331.84|5
1738746860000|2025-02-05 09:14:20|334.64|331.94|334.65|331.95|334.65|331.95|334.64|331.94|2
1738746870000|2025-02-05 09:14:30|334.66|331.96|334.74|332.04|334.74|332.04|334.66|331.96|4
1738746880000|2025-02-05 09:14:40|334.75|332.05|334.61|331.91|334.75|332.05|334.61|331.91|8
1738746890000|2025-02-05 09:14:50|334.6|331.9|334.55|331.85|334.6|331.9|334.54|331.84|5
1738746900000|2025-02-05 09:15:00|334.53|331.83|334.56|331.86|334.56|331.86|334.33|331.63|14
1738746910000|2025-02-05 09:15:10|334.57|331.87|334.72|332.02|334.72|332.02|334.57|331.87|8
1738746920000|2025-02-05 09:15:20|334.73|332.03|334.73|332.03|334.76|332.06|334.72|332.02|6
1738746930000|2025-02-05 09:15:30|334.74|332.04|334.8|332.1|334.82|332.12|334.74|332.04|8
1738746940000|2025-02-05 09:15:40|334.81|332.11|335.12|332.42|335.12|332.42|334.81|332.11|14
1738746950000|2025-02-05 09:15:50|335.13|332.43|335.25|332.55|335.27|332.57|335.13|332.43|9
1738746960000|2025-02-05 09:16:00|335.27|332.57|335.45|332.75|335.45|332.75|335.27|332.57|14
1738746970000|2025-02-05 09:16:10|335.46|332.76|335.62|332.92|335.62|332.92|335.46|332.76|11
1738746980000|2025-02-05 09:16:20|335.57|332.87|335.32|332.62|335.57|332.87|335.32|332.62|12
1738746990000|2025-02-05 09:16:30|335.33|332.63|335.05|332.35|335.33|332.63|335.05|332.35|14
1738747000000|2025-02-05 09:16:40|335.06|332.36|335.11|332.41|335.12|332.42|335|332.3|9
1738747010000|2025-02-05 09:16:50|335.12|332.42|334.95|332.25|335.14|332.44|334.95|332.25|5
1738747020000|2025-02-05 09:17:00|335.03|332.33|334.97|332.27|335.03|332.33|334.89|332.19|15
1738747030000|2025-02-05 09:17:10|334.89|332.19|334.77|332.07|334.89|332.19|334.72|332.02|10
1738747040000|2025-02-05 09:17:20|334.75|332.05|334.66|331.96|334.78|332.08|334.6|331.9|13
1738747050000|2025-02-05 09:17:30|334.63|331.93|334.61|331.91|334.63|331.93|334.53|331.83|6
1738747060000|2025-02-05 09:17:40|334.62|331.92|334.67|331.97|334.67|331.97|334.62|331.92|4
1738747070000|2025-02-05 09:17:50|334.61|331.91|334.55|331.85|334.61|331.91|334.47|331.77|11
1738747080000|2025-02-05 09:18:00|334.56|331.86|334.41|331.71|334.57|331.87|334.41|331.71|10
1738747090000|2025-02-05 09:18:10|334.39|331.69|334.32|331.62|334.39|331.69|334.22|331.52|13
1738747100000|2025-02-05 09:18:20|334.33|331.63|334.2|331.5|334.33|331.63|334.2|331.5|8
1738747110000|2025-02-05 09:18:30|334.21|331.51|334.06|331.36|334.21|331.51|334.06|331.36|9
1738747120000|2025-02-05 09:18:40|334.14|331.44|334.24|331.54|334.24|331.54|334.14|331.44|8
1738747130000|2025-02-05 09:18:50|334.34|331.64|334.32|331.62|334.36|331.66|334.29|331.59|9
1738747140000|2025-02-05 09:19:00|334.3|331.6|334.14|331.44|334.31|331.61|334.14|331.44|9
1738747150000|2025-02-05 09:19:10|334.07|331.37|334.06|331.36|334.07|331.37|334|331.3|12
1738747160000|2025-02-05 09:19:20|334.07|331.37|334.29|331.59|334.29|331.59|334.07|331.37|6
1738747170000|2025-02-05 09:19:30|334.3|331.6|334.31|331.61|334.34|331.64|334.28|331.58|11
1738747180000|2025-02-05 09:19:40|334.32|331.62|334.32|331.62|334.32|331.62|334.31|331.61|3
1738747190000|2025-02-05 09:19:50|334.27|331.57|334.28|331.58|334.29|331.59|334.25|331.55|7
1738747200000|2025-02-05 09:20:00|334.29|331.59|334.33|331.63|334.33|331.63|334.29|331.59|5
1738747210000|2025-02-05 09:20:10|334.29|331.59|334.11|331.41|334.3|331.6|334.07|331.37|12
1738747220000|2025-02-05 09:20:20|334.12|331.42|334.11|331.41|334.12|331.42|334.06|331.36|5
1738747230000|2025-02-05 09:20:30|334.09|331.39|334.07|331.37|334.1|331.4|334.06|331.36|6
1738747240000|2025-02-05 09:20:40|334.06|331.36|334.06|331.36|334.06|331.36|334.06|331.36|1
1738747250000|2025-02-05 09:20:50|334.07|331.37|334.09|331.39|334.09|331.39|334.07|331.37|3
1738747260000|2025-02-05 09:21:00|334.1|331.4|334.13|331.43|334.13|331.43|334.08|331.38|6
1738747270000|2025-02-05 09:21:10|334.14|331.44|334.48|331.78|334.48|331.78|334.14|331.44|12
1738747280000|2025-02-05 09:21:20|334.49|331.79|334.33|331.63|334.51|331.81|334.33|331.63|8
1738747290000|2025-02-05 09:21:30|334.32|331.62|334.43|331.73|334.43|331.73|334.32|331.62|5
1738747300000|2025-02-05 09:21:40|334.44|331.74|334.43|331.73|334.44|331.74|334.39|331.69|6
1738747310000|2025-02-05 09:21:50|334.44|331.74|334.46|331.76|334.5|331.8|334.44|331.74|8
1738747320000|2025-02-05 09:22:00|334.43|331.73|334.58|331.88|334.58|331.88|334.43|331.73|10
1738747330000|2025-02-05 09:22:10|334.59|331.89|334.63|331.93|334.63|331.93|334.59|331.89|5
1738747340000|2025-02-05 09:22:20|334.64|331.94|334.67|331.97|334.7|332|334.64|331.94|6
1738747350000|2025-02-05 09:22:30|334.64|331.94|334.47|331.77|334.64|331.94|334.46|331.76|10
1738747360000|2025-02-05 09:22:40|334.49|331.79|334.47|331.77|334.49|331.79|334.39|331.69|11
1738747370000|2025-02-05 09:22:50|334.39|331.69|334.37|331.67|334.41|331.71|334.35|331.65|9
1738747380000|2025-02-05 09:23:00|334.38|331.68|334.41|331.71|334.42|331.72|334.38|331.68|6
1738747390000|2025-02-05 09:23:10|334.44|331.74|334.48|331.78|334.48|331.78|334.38|331.68|8
1738747400000|2025-02-05 09:23:20|334.49|331.79|334.48|331.78|334.5|331.8|334.48|331.78|3
1738747410000|2025-02-05 09:23:30|334.5|331.8|334.48|331.78|334.5|331.8|334.48|331.78|2
1738747420000|2025-02-05 09:23:40|334.47|331.77|334.38|331.68|334.47|331.77|334.34|331.64|7
1738747430000|2025-02-05 09:23:50|334.39|331.69|334.4|331.7|334.4|331.7|334.39|331.69|2
1738747440000|2025-02-05 09:24:00|334.37|331.67|334.28|331.58|334.38|331.68|334.25|331.55|16
1738747450000|2025-02-05 09:24:10|334.31|331.61|334.31|331.61|334.31|331.61|334.29|331.59|4
1738747460000|2025-02-05 09:24:20|334.28|331.58|334.14|331.44|334.28|331.58|334.11|331.41|11
1738747470000|2025-02-05 09:24:30|334.11|331.41|333.96|331.26|334.11|331.41|333.92|331.22|14
1738747480000|2025-02-05 09:24:40|333.97|331.27|334|331.3|334|331.3|333.97|331.27|4
1738747490000|2025-02-05 09:24:50|334.03|331.33|334.07|331.37|334.16|331.46|334.03|331.33|12
1738747500000|2025-02-05 09:25:00|334.09|331.39|333.88|331.18|334.09|331.39|333.88|331.18|11
1738747510000|2025-02-05 09:25:10|333.87|331.17|333.83|331.13|333.87|331.17|333.8|331.1|7
1738747520000|2025-02-05 09:25:20|333.87|331.17|333.96|331.26|333.96|331.26|333.87|331.17|6
1738747530000|2025-02-05 09:25:30|333.97|331.27|333.72|331.02|333.97|331.27|333.7|331|12
1738747540000|2025-02-05 09:25:40|333.73|331.03|333.78|331.08|333.78|331.08|333.73|331.03|3
1738747550000|2025-02-05 09:25:50|333.79|331.09|333.77|331.07|333.79|331.09|333.76|331.06|3
1738747560000|2025-02-05 09:26:00|333.78|331.08|333.83|331.13|333.85|331.15|333.78|331.08|9
1738747570000|2025-02-05 09:26:10|333.79|331.09|333.75|331.05|333.79|331.09|333.69|330.99|8
1738747580000|2025-02-05 09:26:20|333.82|331.12|333.9|331.2|333.9|331.2|333.8|331.1|9
1738747590000|2025-02-05 09:26:30|333.91|331.21|333.98|331.28|333.98|331.28|333.91|331.21|6
1738747600000|2025-02-05 09:26:40|333.99|331.29|334.05|331.35|334.05|331.35|333.99|331.29|4
1738747610000|2025-02-05 09:26:50|334.06|331.36|334.05|331.35|334.07|331.37|334.04|331.34|4
1738747620000|2025-02-05 09:27:00|334.06|331.36|334.07|331.37|334.07|331.37|334.06|331.36|2
1738747630000|2025-02-05 09:27:10|334.03|331.33|334.04|331.34|334.04|331.34|333.98|331.28|8
1738747640000|2025-02-05 09:27:20|334|331.3|333.84|331.14|334|331.3|333.83|331.13|10
1738747650000|2025-02-05 09:27:30|333.85|331.15|333.82|331.12|333.86|331.16|333.81|331.11|7
1738747660000|2025-02-05 09:27:40|333.81|331.11|333.82|331.12|333.82|331.12|333.8|331.1|3
1738747690000|2025-02-05 09:28:10|333.81|331.11|333.81|331.11|333.81|331.11|333.81|331.11|1
1738747700000|2025-02-05 09:28:20|333.8|331.1|333.8|331.1|333.8|331.1|333.8|331.1|1
1738747710000|2025-02-05 09:28:30|333.82|331.12|333.81|331.11|333.83|331.13|333.81|331.11|4
1738747720000|2025-02-05 09:28:40|333.83|331.13|333.83|331.13|333.83|331.13|333.83|331.13|1
1738747740000|2025-02-05 09:29:00|333.84|331.14|333.83|331.13|333.86|331.16|333.83|331.13|4
1738747750000|2025-02-05 09:29:10|333.84|331.14|333.85|331.15|333.85|331.15|333.83|331.13|4
1738747770000|2025-02-05 09:29:30|333.86|331.16|333.86|331.16|333.86|331.16|333.86|331.16|1
1738747780000|2025-02-05 09:29:40|333.83|331.13|333.84|331.14|333.84|331.14|333.83|331.13|2
1738747790000|2025-02-05 09:29:50|333.8|331.1|333.79|331.09|333.81|331.11|333.79|331.09|3
1738747800000|2025-02-05 09:30:00|333.76|331.06|333.38|330.68|333.76|331.06|333.32|330.62|19
1738747810000|2025-02-05 09:30:10|333.39|330.69|333.24|330.54|333.39|330.69|333.24|330.54|7
1738747820000|2025-02-05 09:30:20|333.22|330.52|333.22|330.52|333.22|330.52|333.21|330.51|3
1738747830000|2025-02-05 09:30:30|333.23|330.53|333.23|330.53|333.37|330.67|333.23|330.53|14
1738747840000|2025-02-05 09:30:40|333.22|330.52|333.11|330.41|333.22|330.52|333.1|330.4|8
1738747850000|2025-02-05 09:30:50|333.12|330.42|333.1|330.4|333.13|330.43|333.09|330.39|6
1738747860000|2025-02-05 09:31:00|333.16|330.46|333.17|330.47|333.29|330.59|333.16|330.46|15
1738747870000|2025-02-05 09:31:10|333.18|330.48|333.21|330.51|333.21|330.51|333.18|330.48|7
1738747880000|2025-02-05 09:31:20|333.22|330.52|333.24|330.54|333.24|330.54|333.2|330.5|6
1738747890000|2025-02-05 09:31:30|333.25|330.55|333.3|330.6|333.3|330.6|333.25|330.55|3
1738747900000|2025-02-05 09:31:40|333.21|330.51|332.93|330.23|333.21|330.51|332.92|330.22|16
1738747910000|2025-02-05 09:31:50|332.88|330.18|332.82|330.12|332.88|330.18|332.68|329.98|14
1738747920000|2025-02-05 09:32:00|332.85|330.15|332.89|330.19|332.9|330.2|332.85|330.15|3
1738747930000|2025-02-05 09:32:10|332.85|330.15|332.77|330.07|332.86|330.16|332.72|330.02|17
1738747940000|2025-02-05 09:32:20|332.78|330.08|332.69|329.99|332.78|330.08|332.69|329.99|8
1738747950000|2025-02-05 09:32:30|332.7|330|332.51|329.81|332.75|330.05|332.5|329.8|18
1738747960000|2025-02-05 09:32:40|332.57|329.87|332.39|329.69|332.57|329.87|332.37|329.67|10
1738747970000|2025-02-05 09:32:50|332.38|329.68|332.41|329.71|332.5|329.8|332.38|329.68|8
1738747980000|2025-02-05 09:33:00|332.42|329.72|332.43|329.73|332.44|329.74|332.41|329.71|6
1738747990000|2025-02-05 09:33:10|332.51|329.81|332.05|329.35|332.52|329.82|331.92|329.22|26
1738748000000|2025-02-05 09:33:20|332.06|329.36|331.98|329.28|332.1|329.4|331.97|329.27|14
1738748010000|2025-02-05 09:33:30|332.01|329.31|331.98|329.28|332.02|329.32|331.97|329.27|5
1738748020000|2025-02-05 09:33:40|331.95|329.25|331.97|329.27|331.97|329.27|331.92|329.22|8
1738748030000|2025-02-05 09:33:50|330.87|328.17|329.5|326.8|330.87|328.17|329.5|326.8|15
1738748040000|2025-02-05 09:34:00|329.57|326.87|329.58|326.88|329.65|326.95|329.51|326.81|14
1738748050000|2025-02-05 09:34:10|329.6|326.9|329.61|326.91|329.65|326.95|329.56|326.86|14
1738748060000|2025-02-05 09:34:20|329.58|326.88|329.28|326.58|329.58|326.88|329.22|326.52|18
1738748070000|2025-02-05 09:34:30|329.22|326.52|329.1|326.4|329.22|326.52|329.1|326.4|12
1738748080000|2025-02-05 09:34:40|329.11|326.41|329.58|326.88|329.59|326.89|329.11|326.41|11
1738748090000|2025-02-05 09:34:50|329.54|326.84|329.46|326.76|329.55|326.85|329.45|326.75|10
1738748100000|2025-02-05 09:35:00|329.45|326.75|329.39|326.69|329.45|326.75|329.09|326.39|17
1738748110000|2025-02-05 09:35:10|329.4|326.7|329.47|326.77|329.47|326.77|329.39|326.69|9
1738748120000|2025-02-05 09:35:20|329.58|326.88|329.56|326.86|329.58|326.88|329.55|326.85|7
1738748130000|2025-02-05 09:35:30|329.55|326.85|329.61|326.91|329.64|326.94|329.48|326.78|11
1738748140000|2025-02-05 09:35:40|329.62|326.92|329.53|326.83|329.63|326.93|329.51|326.81|12
1738748150000|2025-02-05 09:35:50|329.58|326.88|329.75|327.05|329.75|327.05|329.56|326.86|12
1738748160000|2025-02-05 09:36:00|329.77|327.07|329.82|327.12|329.82|327.12|329.77|327.07|8
1738748180000|2025-02-05 09:36:20|329.74|327.04|329.75|327.05|329.75|327.05|329.74|327.04|2
1738748190000|2025-02-05 09:36:30|329.76|327.06|329.74|327.04|329.77|327.07|329.73|327.03|4
1738748200000|2025-02-05 09:36:40|329.75|327.05|329.86|327.16|329.86|327.16|329.67|326.97|11
1738748210000|2025-02-05 09:36:50|329.87|327.17|329.9|327.2|329.93|327.23|329.87|327.17|7
1738748220000|2025-02-05 09:37:00|329.91|327.21|330.16|327.46|330.16|327.46|329.91|327.21|9
1738748230000|2025-02-05 09:37:10|330.15|327.45|330.2|327.5|330.2|327.5|330.15|327.45|8
1738748240000|2025-02-05 09:37:20|330.21|327.51|330.06|327.36|330.21|327.51|330.06|327.36|8
1738748250000|2025-02-05 09:37:30|330.05|327.35|329.98|327.28|330.05|327.35|329.97|327.27|6
1738748260000|2025-02-05 09:37:40|329.99|327.29|330.23|327.53|330.23|327.53|329.99|327.29|11
1738748270000|2025-02-05 09:37:50|330.24|327.54|330.27|327.57|330.27|327.57|330.24|327.54|4
1738748280000|2025-02-05 09:38:00|330.28|327.58|330.33|327.63|330.45|327.75|330.28|327.58|9
1738748290000|2025-02-05 09:38:10|330.35|327.65|330.34|327.64|330.35|327.65|330.33|327.63|6
1738748300000|2025-02-05 09:38:20|330.35|327.65|330.38|327.68|330.38|327.68|330.35|327.65|4
1738748310000|2025-02-05 09:38:30|330.39|327.69|330.4|327.7|330.4|327.7|330.37|327.67|4
1738748320000|2025-02-05 09:38:40|330.41|327.71|330.38|327.68|330.41|327.71|330.38|327.68|2
1738748330000|2025-02-05 09:38:50|330.39|327.69|330.16|327.46|330.4|327.7|330.16|327.46|6
1738748340000|2025-02-05 09:39:00|330.14|327.44|329.89|327.19|330.14|327.44|329.86|327.16|13
1738748350000|2025-02-05 09:39:10|329.9|327.2|329.86|327.16|329.91|327.21|329.85|327.15|9
1738748360000|2025-02-05 09:39:20|329.8|327.1|329.85|327.15|329.85|327.15|329.79|327.09|10
1738748370000|2025-02-05 09:39:30|329.87|327.17|329.87|327.17|329.88|327.18|329.87|327.17|3
1738748380000|2025-02-05 09:39:40|329.86|327.16|329.95|327.25|329.99|327.29|329.86|327.16|8
1738748390000|2025-02-05 09:39:50|329.99|327.29|330.03|327.33|330.03|327.33|329.99|327.29|7
1738748400000|2025-02-05 09:40:00|330.04|327.34|329.9|327.2|330.05|327.35|329.9|327.2|10
1738748410000|2025-02-05 09:40:10|329.89|327.19|329.87|327.17|329.89|327.19|329.8|327.1|13
1738748420000|2025-02-05 09:40:20|329.88|327.18|329.67|326.97|329.88|327.18|329.63|326.93|8
1738748430000|2025-02-05 09:40:30|329.68|326.98|329.13|326.43|329.68|326.98|329.13|326.43|21
1738748440000|2025-02-05 09:40:40|329.1|326.4|329.14|326.44|329.14|326.44|329.1|326.4|5
1738748450000|2025-02-05 09:40:50|329.29|326.59|329.4|326.7|329.4|326.7|329.29|326.59|10
1738748460000|2025-02-05 09:41:00|329.41|326.71|329.67|326.97|329.67|326.97|329.41|326.71|12
1738748470000|2025-02-05 09:41:10|329.68|326.98|329.71|327.01|329.71|327.01|329.68|326.98|4
1738748480000|2025-02-05 09:41:20|329.72|327.02|329.78|327.08|329.78|327.08|329.72|327.02|4
1738748490000|2025-02-05 09:41:30|329.79|327.09|329.92|327.22|329.92|327.22|329.79|327.09|8
1738748500000|2025-02-05 09:41:40|330.06|327.36|330.05|327.35|330.06|327.36|330.02|327.32|6
1738748510000|2025-02-05 09:41:50|330.06|327.36|330.11|327.41|330.11|327.41|330.02|327.32|10
1738748520000|2025-02-05 09:42:00|330.12|327.42|330.22|327.52|330.35|327.65|330.12|327.42|16
1738748530000|2025-02-05 09:42:10|330.18|327.48|329.99|327.29|330.18|327.48|329.91|327.21|18
1738748540000|2025-02-05 09:42:20|330|327.3|330.18|327.48|330.18|327.48|330|327.3|8
1738748550000|2025-02-05 09:42:30|330.19|327.49|330.23|327.53|330.23|327.53|330.18|327.48|6
1738748560000|2025-02-05 09:42:40|330.24|327.54|330.24|327.54|330.25|327.55|330.24|327.54|3
1738748570000|2025-02-05 09:42:50|330.29|327.59|330.17|327.47|330.31|327.61|330.17|327.47|12
1738748580000|2025-02-05 09:43:00|330.16|327.46|330.21|327.51|330.21|327.51|330.15|327.45|8
1738748590000|2025-02-05 09:43:10|330.22|327.52|330.26|327.56|330.27|327.57|330.22|327.52|7
1738748600000|2025-02-05 09:43:20|330.27|327.57|330.5|327.8|330.51|327.81|330.27|327.57|12
1738748610000|2025-02-05 09:43:30|330.51|327.81|330.55|327.85|330.55|327.85|330.51|327.81|5
1738748620000|2025-02-05 09:43:40|330.5|327.8|330.38|327.68|330.53|327.83|330.37|327.67|13
1738748630000|2025-02-05 09:43:50|330.39|327.69|330.35|327.65|330.41|327.71|330.35|327.65|4
1738748640000|2025-02-05 09:44:00|330.36|327.66|330.19|327.49|330.36|327.66|330.19|327.49|8
1738748650000|2025-02-05 09:44:10|330.14|327.44|329.86|327.16|330.14|327.44|329.77|327.07|13
1738748660000|2025-02-05 09:44:20|329.85|327.15|330.21|327.51|330.21|327.51|329.85|327.15|10
1738748670000|2025-02-05 09:44:30|330.22|327.52|330.36|327.66|330.37|327.67|330.22|327.52|14
1738748680000|2025-02-05 09:44:40|330.35|327.65|330.22|327.52|330.35|327.65|330.19|327.49|6
1738748690000|2025-02-05 09:44:50|330.21|327.51|330.13|327.43|330.21|327.51|330.04|327.34|12
1738748700000|2025-02-05 09:45:00|330.24|327.54|330.36|327.66|330.36|327.66|330.24|327.54|12
1738748710000|2025-02-05 09:45:10|330.37|327.67|330.62|327.92|330.62|327.92|330.36|327.66|12
1738748720000|2025-02-05 09:45:20|330.63|327.93|330.62|327.92|330.63|327.93|330.57|327.87|12
1738748730000|2025-02-05 09:45:30|330.63|327.93|330.47|327.77|330.63|327.93|330.42|327.72|13
1738748740000|2025-02-05 09:45:40|330.46|327.76|330.43|327.73|330.48|327.78|330.42|327.72|6
1738748750000|2025-02-05 09:45:50|330.48|327.78|330.54|327.84|330.55|327.85|330.44|327.74|13
1738748760000|2025-02-05 09:46:00|330.55|327.85|330.42|327.72|330.59|327.89|330.42|327.72|10
1738748770000|2025-02-05 09:46:10|330.49|327.79|330.37|327.67|330.49|327.79|330.34|327.64|14
1738748780000|2025-02-05 09:46:20|330.36|327.66|329.94|327.24|330.36|327.66|329.94|327.24|16
1738748790000|2025-02-05 09:46:30|329.92|327.22|330.04|327.34|330.04|327.34|329.9|327.2|8
1738748800000|2025-02-05 09:46:40|330.05|327.35|330.09|327.39|330.09|327.39|330.04|327.34|7
1738748810000|2025-02-05 09:46:50|330.1|327.4|330.09|327.39|330.12|327.42|330.08|327.38|7
1738748820000|2025-02-05 09:47:00|330.17|327.47|330.16|327.46|330.24|327.54|330.16|327.46|6
1738748830000|2025-02-05 09:47:10|330.15|327.45|329.88|327.18|330.15|327.45|329.87|327.17|13
1738748840000|2025-02-05 09:47:20|329.91|327.21|329.85|327.15|329.91|327.21|329.81|327.11|9
1738748850000|2025-02-05 09:47:30|329.88|327.18|329.9|327.2|329.91|327.21|329.88|327.18|5
1738748860000|2025-02-05 09:47:40|329.91|327.21|330.09|327.39|330.14|327.44|329.91|327.21|15
1738748870000|2025-02-05 09:47:50|330.1|327.4|330.16|327.46|330.16|327.46|330.1|327.4|9
1738748880000|2025-02-05 09:48:00|330.14|327.44|330.02|327.32|330.14|327.44|329.97|327.27|9
1738748890000|2025-02-05 09:48:10|330.03|327.33|330.18|327.48|330.19|327.49|329.99|327.29|10
1738748900000|2025-02-05 09:48:20|330.17|327.47|330.28|327.58|330.29|327.59|330.16|327.46|10
1738748910000|2025-02-05 09:48:30|330.29|327.59|330.59|327.89|330.59|327.89|330.29|327.59|7
1738748920000|2025-02-05 09:48:40|330.56|327.86|330.14|327.44|330.56|327.86|330.14|327.44|13
1738748930000|2025-02-05 09:48:50|330.13|327.43|330.09|327.39|330.14|327.44|330.02|327.32|13
1738748940000|2025-02-05 09:49:00|330.12|327.42|330.07|327.37|330.14|327.44|330.01|327.31|15
1738748950000|2025-02-05 09:49:10|330.08|327.38|330.21|327.51|330.21|327.51|330.06|327.36|13
1738748960000|2025-02-05 09:49:20|330.22|327.52|330.48|327.78|330.48|327.78|330.22|327.52|15
1738748970000|2025-02-05 09:49:30|330.47|327.77|330.26|327.56|330.47|327.77|330.26|327.56|18
1738748980000|2025-02-05 09:49:40|330.23|327.53|330.33|327.63|330.33|327.63|330.23|327.53|7
1738748990000|2025-02-05 09:49:50|330.32|327.62|330.37|327.67|330.37|327.67|330.32|327.62|3
1738749000000|2025-02-05 09:50:00|330.36|327.66|330.46|327.76|330.46|327.76|330.27|327.57|15
1738749010000|2025-02-05 09:50:10|330.44|327.74|330.53|327.83|330.53|327.83|330.39|327.69|13
1738749020000|2025-02-05 09:50:20|330.54|327.84|330.56|327.86|330.56|327.86|330.54|327.84|5
1738749030000|2025-02-05 09:50:30|330.57|327.87|330.67|327.97|330.67|327.97|330.57|327.87|12
1738749040000|2025-02-05 09:50:40|330.68|327.98|330.72|328.02|330.72|328.02|330.68|327.98|5
1738749050000|2025-02-05 09:50:50|330.68|327.98|330.64|327.94|330.68|327.98|330.57|327.87|15
1738749060000|2025-02-05 09:51:00|330.67|327.97|330.7|328|330.7|328|330.66|327.96|10
1738749070000|2025-02-05 09:51:10|330.71|328.01|330.79|328.09|330.8|328.1|330.7|328|16
1738749080000|2025-02-05 09:51:20|330.77|328.07|330.82|328.12|330.82|328.12|330.76|328.06|8
1738749090000|2025-02-05 09:51:30|330.85|328.15|330.79|328.09|330.85|328.15|330.79|328.09|6
1738749100000|2025-02-05 09:51:40|330.8|328.1|330.91|328.21|330.92|328.22|330.8|328.1|5
1738749110000|2025-02-05 09:51:50|330.92|328.22|330.98|328.28|330.98|328.28|330.92|328.22|6
1738749120000|2025-02-05 09:52:00|330.94|328.24|331.04|328.34|331.04|328.34|330.9|328.2|11
1738749130000|2025-02-05 09:52:10|331.05|328.35|331.09|328.39|331.09|328.39|331.05|328.35|5
1738749140000|2025-02-05 09:52:20|331.1|328.4|331.11|328.41|331.11|328.41|331.1|328.4|2
1738749150000|2025-02-05 09:52:30|331.1|328.4|331.01|328.31|331.1|328.4|331|328.3|4
1738749160000|2025-02-05 09:52:40|331|328.3|331.02|328.32|331.02|328.32|331|328.3|3
1738749170000|2025-02-05 09:52:50|331.06|328.36|331.05|328.35|331.06|328.36|331.05|328.35|2
1738749180000|2025-02-05 09:53:00|331.04|328.34|331.13|328.43|331.13|328.43|331.04|328.34|6
1738749190000|2025-02-05 09:53:10|331.14|328.44|331.2|328.5|331.21|328.51|331.14|328.44|10
1738749200000|2025-02-05 09:53:20|331.23|328.53|331.23|328.53|331.23|328.53|331.22|328.52|3
1738749210000|2025-02-05 09:53:30|331.24|328.54|331.51|328.81|331.51|328.81|331.24|328.54|15
1738749220000|2025-02-05 09:53:40|331.52|328.82|331.62|328.92|331.62|328.92|331.52|328.82|13
1738749230000|2025-02-05 09:53:50|331.63|328.93|331.56|328.86|331.67|328.97|331.53|328.83|23
1738749240000|2025-02-05 09:54:00|331.55|328.85|331.49|328.79|331.63|328.93|331.45|328.75|9
1738749250000|2025-02-05 09:54:10|331.48|328.78|331.5|328.8|331.5|328.8|331.48|328.78|7
1738749260000|2025-02-05 09:54:20|331.49|328.79|331.39|328.69|331.49|328.79|331.38|328.68|8
1738749270000|2025-02-05 09:54:30|331.4|328.7|331.31|328.61|331.42|328.72|331.27|328.57|7
1738749280000|2025-02-05 09:54:40|331.3|328.6|331.28|328.58|331.35|328.65|331.28|328.58|7
1738749290000|2025-02-05 09:54:50|331.29|328.59|331.17|328.47|331.29|328.59|331.17|328.47|11
1738749300000|2025-02-05 09:55:00|331.15|328.45|331.18|328.48|331.18|328.48|331.08|328.38|14
1738749310000|2025-02-05 09:55:10|331.2|328.5|331.35|328.65|331.35|328.65|331.19|328.49|17
1738749320000|2025-02-05 09:55:20|331.36|328.66|331.46|328.76|331.46|328.76|331.36|328.66|8
1738749330000|2025-02-05 09:55:30|331.47|328.77|331.51|328.81|331.51|328.81|331.47|328.77|6
1738749340000|2025-02-05 09:55:40|331.5|328.8|331.52|328.82|331.54|328.84|331.5|328.8|6
1738749350000|2025-02-05 09:55:50|331.48|328.78|331.49|328.79|331.49|328.79|331.4|328.7|10
1738749360000|2025-02-05 09:56:00|331.46|328.76|331.39|328.69|331.46|328.76|331.37|328.67|7
1738749370000|2025-02-05 09:56:10|331.42|328.72|331.42|328.72|331.42|328.72|331.42|328.72|1
1738749380000|2025-02-05 09:56:20|331.41|328.71|331.41|328.71|331.44|328.74|331.41|328.71|3
1738749390000|2025-02-05 09:56:30|331.4|328.7|331.3|328.6|331.4|328.7|331.28|328.58|7
1738749400000|2025-02-05 09:56:40|331.33|328.63|331.32|328.62|331.35|328.65|331.32|328.62|6
1738749410000|2025-02-05 09:56:50|331.3|328.6|331.08|328.38|331.3|328.6|331.08|328.38|14
1738749420000|2025-02-05 09:57:00|331.06|328.36|331.07|328.37|331.09|328.39|331.04|328.34|7
1738749430000|2025-02-05 09:57:10|331.06|328.36|331.01|328.31|331.06|328.36|331.01|328.31|4
1738749440000|2025-02-05 09:57:20|330.97|328.27|330.95|328.25|330.97|328.27|330.86|328.16|8
1738749450000|2025-02-05 09:57:30|331.08|328.38|331.04|328.34|331.08|328.38|331.02|328.32|11
1738749460000|2025-02-05 09:57:40|331.07|328.37|331.15|328.45|331.15|328.45|331.07|328.37|6
1738749470000|2025-02-05 09:57:50|331.13|328.43|331.15|328.45|331.15|328.45|331.12|328.42|5
1738749480000|2025-02-05 09:58:00|331.12|328.42|331.17|328.47|331.17|328.47|331.09|328.39|5
1738749490000|2025-02-05 09:58:10|331.26|328.56|331.22|328.52|331.26|328.56|331.22|328.52|8
1738749500000|2025-02-05 09:58:20|331.19|328.49|331.3|328.6|331.3|328.6|331.19|328.49|8
1738749510000|2025-02-05 09:58:30|331.28|328.58|331.21|328.51|331.29|328.59|331.2|328.5|6
1738749520000|2025-02-05 09:58:40|331.2|328.5|331.19|328.49|331.2|328.5|331.19|328.49|2
1738749530000|2025-02-05 09:58:50|331.17|328.47|331.1|328.4|331.17|328.47|331.1|328.4|7
1738749540000|2025-02-05 09:59:00|331.11|328.41|331.12|328.42|331.12|328.42|331.11|328.41|2
1738749550000|2025-02-05 09:59:10|331.06|328.36|331.19|328.49|331.21|328.51|331.06|328.36|9
1738749560000|2025-02-05 09:59:20|331.2|328.5|331.23|328.53|331.25|328.55|331.2|328.5|10
1738749570000|2025-02-05 09:59:30|331.24|328.54|331.26|328.56|331.26|328.56|331.23|328.53|4
1738749580000|2025-02-05 09:59:40|331.23|328.53|331.12|328.42|331.26|328.56|331.11|328.41|5
1738749590000|2025-02-05 09:59:50|331.09|328.39|331.04|328.34|331.09|328.39|331.01|328.31|8
1738749600000|2025-02-05 10:00:00|331.02|328.32|330.86|328.16|331.02|328.32|330.68|327.98|19
1738749610000|2025-02-05 10:00:10|330.87|328.17|330.94|328.24|330.94|328.24|330.87|328.17|9
1738749620000|2025-02-05 10:00:20|330.95|328.25|331.03|328.33|331.1|328.4|330.95|328.25|12
1738749630000|2025-02-05 10:00:30|331.04|328.34|331.04|328.34|331.04|328.34|331.02|328.32|5
1738749640000|2025-02-05 10:00:40|331.01|328.31|330.99|328.29|331.01|328.31|330.86|328.16|12
1738749650000|2025-02-05 10:00:50|331|328.3|331.02|328.32|331.02|328.32|331|328.3|3
1738749660000|2025-02-05 10:01:00|330.98|328.28|330.95|328.25|330.98|328.28|330.92|328.22|10
1738749670000|2025-02-05 10:01:10|330.96|328.26|331.3|328.6|331.34|328.64|330.91|328.21|15
1738749680000|2025-02-05 10:01:20|331.31|328.61|331.4|328.7|331.4|328.7|331.31|328.61|6
1738749690000|2025-02-05 10:01:30|331.41|328.71|331.59|328.89|331.59|328.89|331.41|328.71|12
1738749700000|2025-02-05 10:01:40|331.6|328.9|331.65|328.95|331.65|328.95|331.6|328.9|4
1738749710000|2025-02-05 10:01:50|331.61|328.91|331.43|328.73|331.63|328.93|331.43|328.73|10
1738749720000|2025-02-05 10:02:00|331.42|328.72|331.38|328.68|331.55|328.85|331.37|328.67|17
1738749730000|2025-02-05 10:02:10|331.35|328.65|331.53|328.83|331.53|328.83|331.35|328.65|10
1738749740000|2025-02-05 10:02:20|331.54|328.84|331.67|328.97|331.69|328.99|331.54|328.84|12
1738749750000|2025-02-05 10:02:30|331.68|328.98|331.61|328.91|331.69|328.99|331.6|328.9|7
1738749760000|2025-02-05 10:02:40|331.62|328.92|333.23|330.53|333.26|330.56|331.62|328.92|8
1738749770000|2025-02-05 10:02:50|333.19|330.49|335.34|332.64|336.31|333.61|333.03|330.33|35
1738749780000|2025-02-05 10:03:00|335.25|332.55|334.27|331.57|335.25|332.55|334.14|331.44|29
1738749790000|2025-02-05 10:03:10|334.28|331.58|333.87|331.17|334.28|331.58|333.86|331.16|18
1738749800000|2025-02-05 10:03:20|333.92|331.22|333.95|331.25|333.97|331.27|333.92|331.22|11
1738749810000|2025-02-05 10:03:30|333.94|331.24|333.48|330.78|333.94|331.24|333.48|330.78|25
1738749820000|2025-02-05 10:03:40|333.5|330.8|333.6|330.9|333.6|330.9|333.5|330.8|7
1738749830000|2025-02-05 10:03:50|333.58|330.88|333.47|330.77|333.58|330.88|333.47|330.77|4
1738749840000|2025-02-05 10:04:00|333.46|330.76|333.42|330.72|333.53|330.83|333.38|330.68|12
1738749850000|2025-02-05 10:04:10|333.43|330.73|333.26|330.56|333.43|330.73|333.22|330.52|14
1738749860000|2025-02-05 10:04:20|333.25|330.55|333.32|330.62|333.32|330.62|333.21|330.51|7
1738749870000|2025-02-05 10:04:30|333.33|330.63|333.16|330.46|333.33|330.63|333.16|330.46|9
1738749880000|2025-02-05 10:04:40|333.09|330.39|332.99|330.29|333.19|330.49|332.96|330.26|15
1738749890000|2025-02-05 10:04:50|332.97|330.27|333.24|330.54|333.24|330.54|332.89|330.19|13
1738749900000|2025-02-05 10:05:00|333.25|330.55|333.17|330.47|333.3|330.6|332.99|330.29|18
1738749910000|2025-02-05 10:05:10|333.18|330.48|333.33|330.63|333.36|330.66|333.18|330.48|12
1738749920000|2025-02-05 10:05:20|333.29|330.59|333.2|330.5|333.29|330.59|333.1|330.4|13
1738749930000|2025-02-05 10:05:30|333.19|330.49|333.06|330.36|333.19|330.49|333.06|330.36|8
1738749940000|2025-02-05 10:05:40|333.07|330.37|333.08|330.38|333.08|330.38|333.04|330.34|5
1738749950000|2025-02-05 10:05:50|333.15|330.45|332.74|330.04|333.15|330.45|332.69|329.99|18
1738749960000|2025-02-05 10:06:00|332.75|330.05|332.85|330.15|332.87|330.17|332.74|330.04|11
1738749970000|2025-02-05 10:06:10|332.84|330.14|332.83|330.13|332.84|330.14|332.72|330.02|13
1738749980000|2025-02-05 10:06:20|332.84|330.14|332.97|330.27|332.97|330.27|332.84|330.14|9
1738749990000|2025-02-05 10:06:30|332.96|330.26|333.08|330.38|333.11|330.41|332.96|330.26|11
1738750000000|2025-02-05 10:06:40|333.05|330.35|333.06|330.36|333.1|330.4|333.02|330.32|12
1738750010000|2025-02-05 10:06:50|333.05|330.35|333.04|330.34|333.05|330.35|333.04|330.34|2
1738750020000|2025-02-05 10:07:00|333.03|330.33|332.99|330.29|333.13|330.43|332.99|330.29|17
1738750030000|2025-02-05 10:07:10|332.9|330.2|333.35|330.65|333.36|330.66|332.88|330.18|18
1738750040000|2025-02-05 10:07:20|333.34|330.64|333.31|330.61|333.34|330.64|333.31|330.61|4
1738750050000|2025-02-05 10:07:30|333.37|330.67|333.34|330.64|333.39|330.69|333.32|330.62|10
1738750060000|2025-02-05 10:07:40|333.33|330.63|333.14|330.44|333.33|330.63|333.1|330.4|13
1738750070000|2025-02-05 10:07:50|333.15|330.45|333.16|330.46|333.16|330.46|333.15|330.45|2
1738750080000|2025-02-05 10:08:00|333.17|330.47|333.29|330.59|333.29|330.59|333.17|330.47|9
1738750090000|2025-02-05 10:08:10|333.25|330.55|333.23|330.53|333.27|330.57|333.2|330.5|10
1738750100000|2025-02-05 10:08:20|333.22|330.52|333.23|330.53|333.23|330.53|333.22|330.52|2
1738750110000|2025-02-05 10:08:30|333.22|330.52|333.19|330.49|333.22|330.52|333.17|330.47|6
1738750120000|2025-02-05 10:08:40|333.2|330.5|333.21|330.51|333.21|330.51|333.2|330.5|2
1738750130000|2025-02-05 10:08:50|333.2|330.5|333.19|330.49|333.2|330.5|333.19|330.49|2
1738750140000|2025-02-05 10:09:00|333.2|330.5|333.24|330.54|333.24|330.54|333.2|330.5|6
1738750150000|2025-02-05 10:09:10|333.25|330.55|333.41|330.71|333.42|330.72|333.25|330.55|10
1738750160000|2025-02-05 10:09:20|333.4|330.7|333.25|330.55|333.4|330.7|333.24|330.54|13
1738750170000|2025-02-05 10:09:30|333.26|330.56|333.31|330.61|333.33|330.63|333.26|330.56|10
1738750180000|2025-02-05 10:09:40|333.28|330.58|333.34|330.64|333.34|330.64|333.28|330.58|7
1738750190000|2025-02-05 10:09:50|333.35|330.65|333.39|330.69|333.4|330.7|333.35|330.65|3
1738750200000|2025-02-05 10:10:00|333.54|330.84|333.47|330.77|333.66|330.96|333.47|330.77|18
1738750210000|2025-02-05 10:10:10|333.46|330.76|333.52|330.82|333.52|330.82|333.46|330.76|6
1738750220000|2025-02-05 10:10:20|333.51|330.81|333.54|330.84|333.54|330.84|333.51|330.81|3
1738750230000|2025-02-05 10:10:30|333.53|330.83|333.52|330.82|333.53|330.83|333.51|330.81|4
1738750240000|2025-02-05 10:10:40|333.41|330.71|333.29|330.59|333.41|330.71|333.23|330.53|14
1738750250000|2025-02-05 10:10:50|333.3|330.6|333.36|330.66|333.4|330.7|333.3|330.6|8
1738750260000|2025-02-05 10:11:00|333.35|330.65|333.36|330.66|333.45|330.75|333.35|330.65|10
1738750270000|2025-02-05 10:11:10|333.35|330.65|333.44|330.74|333.46|330.76|333.35|330.65|13
1738750280000|2025-02-05 10:11:20|333.49|330.79|333.48|330.78|333.49|330.79|333.48|330.78|2
1738750290000|2025-02-05 10:11:30|333.47|330.77|333.26|330.56|333.48|330.78|333.26|330.56|6
1738750300000|2025-02-05 10:11:40|333.27|330.57|333.11|330.41|333.27|330.57|333.11|330.41|12
1738750310000|2025-02-05 10:11:50|333.1|330.4|333.02|330.32|333.1|330.4|333|330.3|12
1738750320000|2025-02-05 10:12:00|333.01|330.31|332.94|330.24|333.01|330.31|332.94|330.24|4
1738750330000|2025-02-05 10:12:10|332.91|330.21|332.99|330.29|332.99|330.29|332.91|330.21|8
1738750340000|2025-02-05 10:12:20|333|330.3|333.12|330.42|333.12|330.42|333|330.3|7
1738750350000|2025-02-05 10:12:30|333.06|330.36|332.94|330.24|333.06|330.36|332.94|330.24|7
1738750360000|2025-02-05 10:12:40|332.93|330.23|332.92|330.22|332.93|330.23|332.9|330.2|8
1738750370000|2025-02-05 10:12:50|332.97|330.27|332.64|329.94|332.97|330.27|332.64|329.94|12
1738750380000|2025-02-05 10:13:00|332.65|329.95|332.69|329.99|332.69|329.99|332.55|329.85|18
1738750390000|2025-02-05 10:13:10|332.7|330|332.61|329.91|332.75|330.05|332.61|329.91|13
1738750400000|2025-02-05 10:13:20|332.6|329.9|332.58|329.88|332.6|329.9|332.57|329.87|5
1738750420000|2025-02-05 10:13:40|332.57|329.87|332.57|329.87|332.57|329.87|332.57|329.87|1
1738750430000|2025-02-05 10:13:50|332.56|329.86|332.56|329.86|332.56|329.86|332.54|329.84|4
1738750440000|2025-02-05 10:14:00|332.55|329.85|332.6|329.9|332.62|329.92|332.55|329.85|6
1738750450000|2025-02-05 10:14:10|332.61|329.91|332.75|330.05|332.75|330.05|332.61|329.91|4
1738750460000|2025-02-05 10:14:20|332.74|330.04|332.74|330.04|332.75|330.05|332.65|329.95|7
1738750470000|2025-02-05 10:14:30|332.73|330.03|332.58|329.88|332.73|330.03|332.58|329.88|10
1738750480000|2025-02-05 10:14:40|332.57|329.87|332.54|329.84|332.57|329.87|332.54|329.84|4
1738750490000|2025-02-05 10:14:50|332.55|329.85|332.55|329.85|332.56|329.86|332.55|329.85|3
1738750500000|2025-02-05 10:15:00|332.54|329.84|332.61|329.91|332.62|329.92|332.54|329.84|5
1738750510000|2025-02-05 10:15:10|332.6|329.9|332.58|329.88|332.6|329.9|332.58|329.88|3
1738750520000|2025-02-05 10:15:20|332.6|329.9|332.55|329.85|332.6|329.9|332.5|329.8|9
1738750530000|2025-02-05 10:15:30|332.54|329.84|332.53|329.83|332.54|329.84|332.53|329.83|2
1738750540000|2025-02-05 10:15:40|332.57|329.87|332.58|329.88|332.58|329.88|332.57|329.87|2
1738750550000|2025-02-05 10:15:50|332.61|329.91|332.64|329.94|332.66|329.96|332.6|329.9|7
1738750560000|2025-02-05 10:16:00|332.65|329.95|332.66|329.96|332.68|329.98|332.65|329.95|5
1738750570000|2025-02-05 10:16:10|332.67|329.97|332.72|330.02|332.8|330.1|332.67|329.97|12
1738750580000|2025-02-05 10:16:20|332.73|330.03|333.03|330.33|333.03|330.33|332.73|330.03|13
1738750590000|2025-02-05 10:16:30|333.02|330.32|333.29|330.59|333.32|330.62|333.02|330.32|13
1738750600000|2025-02-05 10:16:40|333.28|330.58|333.11|330.41|333.28|330.58|333.11|330.41|8
1738750610000|2025-02-05 10:16:50|333.1|330.4|333.09|330.39|333.1|330.4|333.01|330.31|11
1738750620000|2025-02-05 10:17:00|333.1|330.4|333.1|330.4|333.1|330.4|333.1|330.4|1
1738750630000|2025-02-05 10:17:10|333.11|330.41|333.37|330.67|333.41|330.71|333.11|330.41|15
1738750640000|2025-02-05 10:17:20|333.36|330.66|333.23|330.53|333.36|330.66|333.23|330.53|11
1738750650000|2025-02-05 10:17:30|333.22|330.52|333.46|330.76|333.46|330.76|333.21|330.51|12
1738750660000|2025-02-05 10:17:40|333.47|330.77|333.5|330.8|333.5|330.8|333.47|330.77|8
1738750670000|2025-02-05 10:17:50|333.49|330.79|333.36|330.66|333.49|330.79|333.36|330.66|10
1738750680000|2025-02-05 10:18:00|333.35|330.65|333.43|330.73|333.44|330.74|333.35|330.65|10
1738750690000|2025-02-05 10:18:10|333.42|330.72|333.34|330.64|333.42|330.72|333.33|330.63|7
1738750700000|2025-02-05 10:18:20|333.35|330.65|333.48|330.78|333.51|330.81|333.34|330.64|8
1738750710000|2025-02-05 10:18:30|333.47|330.77|333.54|330.84|333.54|330.84|333.46|330.76|12
1738750720000|2025-02-05 10:18:40|333.55|330.85|333.73|331.03|333.77|331.07|333.55|330.85|16
1738750730000|2025-02-05 10:18:50|333.72|331.02|333.65|330.95|333.72|331.02|333.65|330.95|9
1738750740000|2025-02-05 10:19:00|333.6|330.9|333.56|330.86|333.6|330.9|333.56|330.86|5
1738750750000|2025-02-05 10:19:10|333.57|330.87|333.61|330.91|333.61|330.91|333.57|330.87|6
1738750760000|2025-02-05 10:19:20|333.6|330.9|333.55|330.85|333.6|330.9|333.45|330.75|12
1738750770000|2025-02-05 10:19:30|333.54|330.84|333.49|330.79|333.54|330.84|333.49|330.79|6
1738750780000|2025-02-05 10:19:40|333.43|330.73|333.43|330.73|333.43|330.73|333.43|330.73|1
1738750790000|2025-02-05 10:19:50|333.42|330.72|333.32|330.62|333.42|330.72|333.32|330.62|5
1738750800000|2025-02-05 10:20:00|333.31|330.61|333.23|330.53|333.32|330.62|333.23|330.53|4
1738750810000|2025-02-05 10:20:10|333.22|330.52|333.35|330.65|333.35|330.65|333.19|330.49|9
1738750820000|2025-02-05 10:20:20|333.37|330.67|333.45|330.75|333.58|330.88|333.37|330.67|16
1738750830000|2025-02-05 10:20:30|333.44|330.74|333.43|330.73|333.44|330.74|333.43|330.73|2
1738750840000|2025-02-05 10:20:40|333.42|330.72|333.41|330.71|333.42|330.72|333.41|330.71|4
1738750850000|2025-02-05 10:20:50|333.44|330.74|333.34|330.64|333.44|330.74|333.34|330.64|6
1738750860000|2025-02-05 10:21:00|333.33|330.63|333.38|330.68|333.38|330.68|333.24|330.54|13
1738750870000|2025-02-05 10:21:10|333.39|330.69|333.59|330.89|333.59|330.89|333.35|330.65|14
1738750880000|2025-02-05 10:21:20|333.6|330.9|333.61|330.91|333.62|330.92|333.6|330.9|6
1738750890000|2025-02-05 10:21:30|333.64|330.94|333.65|330.95|333.68|330.98|333.64|330.94|5
1738750900000|2025-02-05 10:21:40|333.61|330.91|333.6|330.9|333.61|330.91|333.6|330.9|2
1738750910000|2025-02-05 10:21:50|333.55|330.85|333.42|330.72|333.56|330.86|333.42|330.72|8
1738750920000|2025-02-05 10:22:00|333.43|330.73|333.43|330.73|333.45|330.75|333.43|330.73|7
1738750930000|2025-02-05 10:22:10|333.42|330.72|333.4|330.7|333.42|330.72|333.4|330.7|3
1738750940000|2025-02-05 10:22:20|333.32|330.62|333.34|330.64|333.36|330.66|333.3|330.6|10
1738750950000|2025-02-05 10:22:30|333.33|330.63|333.45|330.75|333.45|330.75|333.33|330.63|7
1738750960000|2025-02-05 10:22:40|333.46|330.76|333.48|330.78|333.58|330.88|333.46|330.76|10
1738750970000|2025-02-05 10:22:50|333.47|330.77|333.4|330.7|333.47|330.77|333.4|330.7|8
1738750980000|2025-02-05 10:23:00|333.41|330.71|333.42|330.72|333.42|330.72|333.41|330.71|2
1738750990000|2025-02-05 10:23:10|333.41|330.71|333.41|330.71|333.41|330.71|333.41|330.71|1
1738751000000|2025-02-05 10:23:20|333.44|330.74|333.51|330.81|333.51|330.81|333.44|330.74|6
1738751010000|2025-02-05 10:23:30|333.5|330.8|333.64|330.94|333.64|330.94|333.5|330.8|8
1738751020000|2025-02-05 10:23:40|333.63|330.93|333.6|330.9|333.63|330.93|333.6|330.9|4
1738751030000|2025-02-05 10:23:50|333.59|330.89|333.5|330.8|333.59|330.89|333.49|330.79|5
1738751040000|2025-02-05 10:24:00|333.49|330.79|333.46|330.76|333.49|330.79|333.45|330.75|6
1738751050000|2025-02-05 10:24:10|333.45|330.75|333.39|330.69|333.45|330.75|333.39|330.69|7
1738751060000|2025-02-05 10:24:20|333.35|330.65|333.36|330.66|333.37|330.67|333.33|330.63|8
1738751070000|2025-02-05 10:24:30|333.35|330.65|333.39|330.69|333.39|330.69|333.35|330.65|5
1738751080000|2025-02-05 10:24:40|333.43|330.73|333.53|330.83|333.57|330.87|333.31|330.61|12
1738751090000|2025-02-05 10:24:50|333.54|330.84|333.71|331.01|333.72|331.02|333.54|330.84|11
1738751100000|2025-02-05 10:25:00|333.74|331.04|333.9|331.2|333.92|331.22|333.74|331.04|14
1738751110000|2025-02-05 10:25:10|333.86|331.16|333.82|331.12|333.86|331.16|333.79|331.09|6
1738751120000|2025-02-05 10:25:20|333.81|331.11|333.58|330.88|333.81|331.11|333.58|330.88|9
1738751130000|2025-02-05 10:25:30|333.59|330.89|333.44|330.74|333.59|330.89|333.44|330.74|11
1738751140000|2025-02-05 10:25:40|333.43|330.73|333.44|330.74|333.44|330.74|333.41|330.71|5
1738751150000|2025-02-05 10:25:50|333.45|330.75|333.43|330.73|333.5|330.8|333.42|330.72|8
1738751160000|2025-02-05 10:26:00|333.42|330.72|333.52|330.82|333.52|330.82|333.42|330.72|11
1738751170000|2025-02-05 10:26:10|333.53|330.83|333.53|330.83|333.53|330.83|333.53|330.83|1
1738751180000|2025-02-05 10:26:20|333.54|330.84|333.52|330.82|333.57|330.87|333.52|330.82|6
1738751190000|2025-02-05 10:26:30|333.54|330.84|333.52|330.82|333.54|330.84|333.52|330.82|3
1738751200000|2025-02-05 10:26:40|333.55|330.85|333.59|330.89|333.59|330.89|333.54|330.84|5
1738751210000|2025-02-05 10:26:50|333.6|330.9|333.82|331.12|333.82|331.12|333.59|330.89|15
1738751220000|2025-02-05 10:27:00|333.81|331.11|333.68|330.98|333.81|331.11|333.68|330.98|8
1738751230000|2025-02-05 10:27:10|333.69|330.99|333.75|331.05|333.75|331.05|333.69|330.99|5
1738751240000|2025-02-05 10:27:20|333.76|331.06|333.97|331.27|333.97|331.27|333.75|331.05|11
1738751250000|2025-02-05 10:27:30|334.06|331.36|334.13|331.43|334.13|331.43|334.04|331.34|9
1738751260000|2025-02-05 10:27:40|334.22|331.52|334.21|331.51|334.45|331.75|334.12|331.42|18
1738751270000|2025-02-05 10:27:50|334.2|331.5|334.19|331.49|334.2|331.5|334.19|331.49|2
1738751280000|2025-02-05 10:28:00|334.2|331.5|334.13|331.43|334.2|331.5|334.07|331.37|11
1738751290000|2025-02-05 10:28:10|334.14|331.44|334.09|331.39|334.14|331.44|334.08|331.38|9
1738751300000|2025-02-05 10:28:20|334.1|331.4|334.13|331.43|334.2|331.5|334.1|331.4|9
1738751310000|2025-02-05 10:28:30|334.25|331.55|334.29|331.59|334.3|331.6|334.13|331.43|8
1738751320000|2025-02-05 10:28:40|334.3|331.6|334.29|331.59|334.4|331.7|334.29|331.59|14
1738751330000|2025-02-05 10:28:50|334.28|331.58|334.29|331.59|334.29|331.59|334.28|331.58|2
1738751340000|2025-02-05 10:29:00|334.28|331.58|334.21|331.51|334.28|331.58|334.21|331.51|8
1738751350000|2025-02-05 10:29:10|334.2|331.5|334.21|331.51|334.25|331.55|334.2|331.5|5
1738751360000|2025-02-05 10:29:20|334.2|331.5|334.17|331.47|334.2|331.5|334.17|331.47|4
1738751370000|2025-02-05 10:29:30|334.18|331.48|334.18|331.48|334.2|331.5|334.18|331.48|4
1738751380000|2025-02-05 10:29:40|334.19|331.49|334.2|331.5|334.2|331.5|334.17|331.47|7
1738751390000|2025-02-05 10:29:50|334.19|331.49|334.18|331.48|334.2|331.5|334.17|331.47|5
1738751400000|2025-02-05 10:30:00|334.19|331.49|334.31|331.61|334.32|331.62|334.19|331.49|9
1738751410000|2025-02-05 10:30:10|334.32|331.62|334.52|331.82|334.52|331.82|334.32|331.62|14
1738751420000|2025-02-05 10:30:20|334.53|331.83|334.48|331.78|334.53|331.83|334.48|331.78|8
1738751430000|2025-02-05 10:30:30|334.47|331.77|334.58|331.88|334.58|331.88|334.44|331.74|13
1738751440000|2025-02-05 10:30:40|334.59|331.89|334.81|332.11|334.81|332.11|334.58|331.88|19
1738751450000|2025-02-05 10:30:50|334.82|332.12|334.79|332.09|334.86|332.16|334.79|332.09|6
1738751460000|2025-02-05 10:31:00|334.75|332.05|334.79|332.09|334.79|332.09|334.73|332.03|10
1738751470000|2025-02-05 10:31:10|334.78|332.08|334.59|331.89|334.78|332.08|334.59|331.89|10
1738751480000|2025-02-05 10:31:20|334.55|331.85|334.55|331.85|334.55|331.85|334.46|331.76|15
1738751490000|2025-02-05 10:31:30|334.56|331.86|334.54|331.84|334.56|331.86|334.54|331.84|5
1738751500000|2025-02-05 10:31:40|334.53|331.83|334.32|331.62|334.53|331.83|334.32|331.62|14
1738751510000|2025-02-05 10:31:50|334.31|331.61|334.3|331.6|334.31|331.61|334.29|331.59|4
1738751520000|2025-02-05 10:32:00|334.29|331.59|334.21|331.51|334.3|331.6|334.21|331.51|7
1738751530000|2025-02-05 10:32:10|334.22|331.52|334.22|331.52|334.23|331.53|334.21|331.51|7
1738751540000|2025-02-05 10:32:20|334.23|331.53|334.22|331.52|334.26|331.56|334.21|331.51|9
1738751550000|2025-02-05 10:32:30|334.21|331.51|334.21|331.51|334.22|331.52|334.21|331.51|5
1738751560000|2025-02-05 10:32:40|334.15|331.45|334.29|331.59|334.29|331.59|334.15|331.45|10
1738751570000|2025-02-05 10:32:50|334.3|331.6|334.27|331.57|334.31|331.61|334.27|331.57|6
1738751580000|2025-02-05 10:33:00|334.28|331.58|334.31|331.61|334.36|331.66|334.27|331.57|11
1738751590000|2025-02-05 10:33:10|334.3|331.6|334.3|331.6|334.3|331.6|334.29|331.59|3
1738751600000|2025-02-05 10:33:20|334.31|331.61|334.3|331.6|334.33|331.63|334.3|331.6|4
1738751610000|2025-02-05 10:33:30|334.24|331.54|334.41|331.71|334.45|331.75|334.23|331.53|15
1738751620000|2025-02-05 10:33:40|334.4|331.7|334.42|331.72|334.42|331.72|334.4|331.7|5
1738751630000|2025-02-05 10:33:50|334.41|331.71|334.29|331.59|334.41|331.71|334.28|331.58|12
1738751640000|2025-02-05 10:34:00|334.27|331.57|334.27|331.57|334.27|331.57|334.27|331.57|1
1738751650000|2025-02-05 10:34:10|334.24|331.54|334.17|331.47|334.24|331.54|334.17|331.47|10
1738751660000|2025-02-05 10:34:20|334.14|331.44|334.12|331.42|334.14|331.44|334.04|331.34|13
1738751670000|2025-02-05 10:34:30|334.09|331.39|333.99|331.29|334.09|331.39|333.99|331.29|10
1738751680000|2025-02-05 10:34:40|333.98|331.28|333.97|331.27|333.98|331.28|333.93|331.23|8
1738751690000|2025-02-05 10:34:50|333.98|331.28|333.99|331.29|334|331.3|333.96|331.26|9
1738751700000|2025-02-05 10:35:00|334.01|331.31|334.24|331.54|334.24|331.54|334.01|331.31|12
1738751710000|2025-02-05 10:35:10|334.32|331.62|334.28|331.58|334.34|331.64|334.28|331.58|12
1738751720000|2025-02-05 10:35:20|334.27|331.57|334.34|331.64|334.34|331.64|334.25|331.55|10
1738751730000|2025-02-05 10:35:30|334.3|331.6|334.03|331.33|334.3|331.6|334.03|331.33|11
1738751740000|2025-02-05 10:35:40|334.02|331.32|333.98|331.28|334.03|331.33|333.98|331.28|17
1738751750000|2025-02-05 10:35:50|333.99|331.29|334.04|331.34|334.04|331.34|333.99|331.29|5
1738751760000|2025-02-05 10:36:00|334.06|331.36|334.06|331.36|334.31|331.61|334.06|331.36|22
1738751770000|2025-02-05 10:36:10|334.07|331.37|333.93|331.23|334.08|331.38|333.93|331.23|12
1738751780000|2025-02-05 10:36:20|333.91|331.21|333.67|330.97|333.91|331.21|333.67|330.97|18
1738751790000|2025-02-05 10:36:30|333.66|330.96|333.74|331.04|333.74|331.04|333.59|330.89|13
1738751800000|2025-02-05 10:36:40|333.73|331.03|333.77|331.07|333.78|331.08|333.73|331.03|8
1738751810000|2025-02-05 10:36:50|333.78|331.08|333.86|331.16|333.89|331.19|333.78|331.08|7
1738751820000|2025-02-05 10:37:00|333.82|331.12|333.7|331|333.83|331.13|333.7|331|10
1738751830000|2025-02-05 10:37:10|333.69|330.99|333.99|331.29|333.99|331.29|333.68|330.98|10
1738751840000|2025-02-05 10:37:20|334|331.3|333.88|331.18|334.01|331.31|333.87|331.17|14
1738751850000|2025-02-05 10:37:30|333.89|331.19|333.89|331.19|333.94|331.24|333.88|331.18|10
1738751860000|2025-02-05 10:37:40|333.88|331.18|333.99|331.29|333.99|331.29|333.88|331.18|5
1738751870000|2025-02-05 10:37:50|333.98|331.28|334.16|331.46|334.16|331.46|333.98|331.28|11
1738751880000|2025-02-05 10:38:00|334.15|331.45|334.19|331.49|334.19|331.49|334.15|331.45|6
1738751890000|2025-02-05 10:38:10|334.2|331.5|334.29|331.59|334.38|331.68|334.2|331.5|16
1738751900000|2025-02-05 10:38:20|334.3|331.6|334.31|331.61|334.31|331.61|334.3|331.6|2
1738751910000|2025-02-05 10:38:30|334.34|331.64|334.63|331.93|334.66|331.96|334.34|331.64|10
1738751920000|2025-02-05 10:38:40|334.62|331.92|334.6|331.9|334.62|331.92|334.58|331.88|7
1738751930000|2025-02-05 10:38:50|334.62|331.92|334.74|332.04|334.77|332.07|334.62|331.92|16
1738751940000|2025-02-05 10:39:00|334.7|332|334.73|332.03|334.74|332.04|334.69|331.99|8
1738751950000|2025-02-05 10:39:10|334.74|332.04|334.81|332.11|334.82|332.12|334.74|332.04|6
1738751960000|2025-02-05 10:39:20|334.82|332.12|334.87|332.17|334.9|332.2|334.82|332.12|8
1738751970000|2025-02-05 10:39:30|334.88|332.18|334.88|332.18|334.89|332.19|334.87|332.17|5
1738751980000|2025-02-05 10:39:40|334.91|332.21|334.89|332.19|334.91|332.21|334.89|332.19|3
1738751990000|2025-02-05 10:39:50|334.91|332.21|334.81|332.11|334.91|332.21|334.81|332.11|10
1738752000000|2025-02-05 10:40:00|334.82|332.12|335.08|332.38|335.1|332.4|334.82|332.12|11
1738752010000|2025-02-05 10:40:10|335.05|332.35|335.09|332.39|335.09|332.39|335.04|332.34|7
1738752020000|2025-02-05 10:40:20|335.1|332.4|335|332.3|335.11|332.41|335|332.3|9
1738752030000|2025-02-05 10:40:30|334.99|332.29|334.91|332.21|334.99|332.29|334.9|332.2|5
1738752040000|2025-02-05 10:40:40|334.92|332.22|334.7|332|334.92|332.22|334.7|332|11
1738752050000|2025-02-05 10:40:50|334.69|331.99|334.67|331.97|334.69|331.99|334.65|331.95|7
1738752060000|2025-02-05 10:41:00|334.68|331.98|334.7|332|334.7|332|334.67|331.97|9
1738752070000|2025-02-05 10:41:10|334.71|332.01|334.78|332.08|334.79|332.09|334.71|332.01|9
1738752080000|2025-02-05 10:41:20|334.79|332.09|334.75|332.05|334.79|332.09|334.7|332|11
1738752090000|2025-02-05 10:41:30|334.72|332.02|334.69|331.99|334.72|332.02|334.69|331.99|6
1738752100000|2025-02-05 10:41:40|334.67|331.97|334.55|331.85|334.67|331.97|334.53|331.83|9
1738752110000|2025-02-05 10:41:50|334.56|331.86|334.73|332.03|334.76|332.06|334.56|331.86|11
1738752120000|2025-02-05 10:42:00|334.72|332.02|334.71|332.01|334.72|332.02|334.7|332|7
1738752130000|2025-02-05 10:42:10|334.69|331.99|334.69|331.99|334.71|332.01|334.69|331.99|5
1738752140000|2025-02-05 10:42:20|334.68|331.98|334.86|332.16|334.86|332.16|334.68|331.98|9
1738752150000|2025-02-05 10:42:30|334.84|332.14|334.68|331.98|334.84|332.14|334.68|331.98|11
1738752160000|2025-02-05 10:42:40|334.67|331.97|334.69|331.99|334.69|331.99|334.67|331.97|3
1738752170000|2025-02-05 10:42:50|334.68|331.98|334.68|331.98|334.69|331.99|334.68|331.98|3
1738752180000|2025-02-05 10:43:00|334.67|331.97|334.66|331.96|334.67|331.97|334.66|331.96|2
1738752190000|2025-02-05 10:43:10|334.69|331.99|334.69|331.99|334.69|331.99|334.69|331.99|1
1738752200000|2025-02-05 10:43:20|334.7|332|334.69|331.99|334.7|332|334.69|331.99|2
1738752210000|2025-02-05 10:43:30|334.7|332|334.7|332|334.7|332|334.7|332|1
1738752220000|2025-02-05 10:43:40|334.71|332.01|334.68|331.98|334.71|332.01|334.68|331.98|6
1738752230000|2025-02-05 10:43:50|334.67|331.97|334.67|331.97|334.67|331.97|334.67|331.97|1
1738752240000|2025-02-05 10:44:00|334.65|331.95|334.61|331.91|334.67|331.97|334.61|331.91|8
1738752250000|2025-02-05 10:44:10|334.6|331.9|334.61|331.91|334.62|331.92|334.6|331.9|5
1738752260000|2025-02-05 10:44:20|334.62|331.92|334.61|331.91|334.62|331.92|334.61|331.91|2
1738752270000|2025-02-05 10:44:30|334.62|331.92|334.63|331.93|334.63|331.93|334.62|331.92|2
1738752280000|2025-02-05 10:44:40|334.64|331.94|334.74|332.04|334.74|332.04|334.64|331.94|4
1738752290000|2025-02-05 10:44:50|334.73|332.03|334.78|332.08|334.78|332.08|334.73|332.03|4
1738752300000|2025-02-05 10:45:00|334.79|332.09|334.66|331.96|334.8|332.1|334.65|331.95|12
1738752310000|2025-02-05 10:45:10|334.65|331.95|334.64|331.94|334.65|331.95|334.58|331.88|9
1738752320000|2025-02-05 10:45:20|334.65|331.95|334.67|331.97|334.71|332.01|334.65|331.95|6
1738752330000|2025-02-05 10:45:30|334.66|331.96|334.56|331.86|334.66|331.96|334.56|331.86|14
1738752340000|2025-02-05 10:45:40|334.54|331.84|334.47|331.77|334.54|331.84|334.46|331.76|8
1738752350000|2025-02-05 10:45:50|334.48|331.78|334.67|331.97|334.67|331.97|334.48|331.78|11
1738752360000|2025-02-05 10:46:00|334.72|332.02|334.44|331.74|334.82|332.12|334.44|331.74|15
1738752370000|2025-02-05 10:46:10|334.43|331.73|334.35|331.65|334.48|331.78|334.33|331.63|18
1738752380000|2025-02-05 10:46:20|334.34|331.64|334.27|331.57|334.35|331.65|334.27|331.57|9
1738752390000|2025-02-05 10:46:30|334.28|331.58|334.2|331.5|334.28|331.58|334.19|331.49|8
1738752400000|2025-02-05 10:46:40|334.19|331.49|334.01|331.31|334.19|331.49|334.01|331.31|11
1738752410000|2025-02-05 10:46:50|333.97|331.27|334.01|331.31|334.01|331.31|333.94|331.24|12
1738752420000|2025-02-05 10:47:00|334|331.3|334.16|331.46|334.17|331.47|333.97|331.27|14
1738752430000|2025-02-05 10:47:10|334.17|331.47|334.13|331.43|334.18|331.48|334.12|331.42|8
1738752440000|2025-02-05 10:47:20|334.12|331.42|334.04|331.34|334.3|331.6|334.03|331.33|19
1738752450000|2025-02-05 10:47:30|334.03|331.33|333.96|331.26|334.03|331.33|333.88|331.18|17
1738752460000|2025-02-05 10:47:40|333.97|331.27|334.08|331.38|334.08|331.38|333.97|331.27|9
1738752470000|2025-02-05 10:47:50|334.09|331.39|334.12|331.42|334.14|331.44|334.09|331.39|10
1738752480000|2025-02-05 10:48:00|334.13|331.43|334.18|331.48|334.19|331.49|334.08|331.38|9
1738752490000|2025-02-05 10:48:10|334.19|331.49|334.17|331.47|334.19|331.49|334.16|331.46|8
1738752500000|2025-02-05 10:48:20|334.18|331.48|334.29|331.59|334.3|331.6|334.18|331.48|9
1738752510000|2025-02-05 10:48:30|334.28|331.58|334.33|331.63|334.33|331.63|334.28|331.58|6
1738752520000|2025-02-05 10:48:40|334.32|331.62|334.3|331.6|334.33|331.63|334.3|331.6|4
1738752530000|2025-02-05 10:48:50|334.33|331.63|334.37|331.67|334.39|331.69|334.33|331.63|8
1738752540000|2025-02-05 10:49:00|334.34|331.64|334.54|331.84|334.54|331.84|334.33|331.63|8
1738752550000|2025-02-05 10:49:10|334.57|331.87|334.59|331.89|334.6|331.9|334.55|331.85|7
1738752560000|2025-02-05 10:49:20|334.6|331.9|334.62|331.92|334.66|331.96|334.6|331.9|8
1738752570000|2025-02-05 10:49:30|334.61|331.91|334.49|331.79|334.61|331.91|334.49|331.79|8
1738752580000|2025-02-05 10:49:40|334.48|331.78|334.49|331.79|334.49|331.79|334.46|331.76|4
1738752590000|2025-02-05 10:49:50|334.44|331.74|334.5|331.8|334.5|331.8|334.42|331.72|9
1738752600000|2025-02-05 10:50:00|334.51|331.81|334.63|331.93|334.65|331.95|334.51|331.81|7
1738752610000|2025-02-05 10:50:10|334.62|331.92|334.8|332.1|334.89|332.19|334.62|331.92|10
1738752620000|2025-02-05 10:50:20|334.79|332.09|334.79|332.09|334.79|332.09|334.79|332.09|1
1738752630000|2025-02-05 10:50:30|334.6|331.9|334.59|331.89|334.6|331.9|334.56|331.86|5
1738752640000|2025-02-05 10:50:40|334.53|331.83|334.41|331.71|334.53|331.83|334.41|331.71|8
1738752650000|2025-02-05 10:50:50|334.4|331.7|334.31|331.61|334.4|331.7|334.31|331.61|7
1738752660000|2025-02-05 10:51:00|334.29|331.59|334.29|331.59|334.3|331.6|334.26|331.56|10
1738752670000|2025-02-05 10:51:10|334.28|331.58|334.2|331.5|334.28|331.58|334.19|331.49|9
1738752680000|2025-02-05 10:51:20|334.21|331.51|334.19|331.49|334.24|331.54|334.19|331.49|10
1738752690000|2025-02-05 10:51:30|334.17|331.47|334.13|331.43|334.17|331.47|334.13|331.43|5
1738752700000|2025-02-05 10:51:40|334.12|331.42|334.17|331.47|334.21|331.51|334.12|331.42|8
1738752710000|2025-02-05 10:51:50|334.16|331.46|334.19|331.49|334.22|331.52|334.16|331.46|8
1738752720000|2025-02-05 10:52:00|334.16|331.46|334.29|331.59|334.29|331.59|334.14|331.44|7
1738752730000|2025-02-05 10:52:10|334.25|331.55|334.13|331.43|334.25|331.55|334.13|331.43|9
1738752740000|2025-02-05 10:52:20|334.14|331.44|334.16|331.46|334.17|331.47|334.12|331.42|10
1738752750000|2025-02-05 10:52:30|334.15|331.45|334.24|331.54|334.24|331.54|334.15|331.45|4
1738752760000|2025-02-05 10:52:40|334.23|331.53|334.16|331.46|334.23|331.53|334.16|331.46|7
1738752770000|2025-02-05 10:52:50|334.15|331.45|334.25|331.55|334.25|331.55|334.12|331.42|8
1738752780000|2025-02-05 10:53:00|334.26|331.56|334.19|331.49|334.26|331.56|334.19|331.49|7
1738752790000|2025-02-05 10:53:10|334.18|331.48|334.21|331.51|334.22|331.52|334.18|331.48|5
1738752800000|2025-02-05 10:53:20|334.2|331.5|334.21|331.51|334.22|331.52|334.2|331.5|4
1738752820000|2025-02-05 10:53:40|334.19|331.49|334.2|331.5|334.23|331.53|334.16|331.46|11
1738752830000|2025-02-05 10:53:50|334.21|331.51|334.26|331.56|334.26|331.56|334.2|331.5|9
1738752840000|2025-02-05 10:54:00|334.32|331.62|334.34|331.64|334.37|331.67|334.32|331.62|6
1738752850000|2025-02-05 10:54:10|334.35|331.65|334.42|331.72|334.44|331.74|334.32|331.62|9
1738752860000|2025-02-05 10:54:20|334.41|331.71|334.2|331.5|334.41|331.71|334.2|331.5|13
1738752870000|2025-02-05 10:54:30|334.19|331.49|334.13|331.43|334.19|331.49|334.13|331.43|5
1738752880000|2025-02-05 10:54:40|334.12|331.42|334.19|331.49|334.19|331.49|334.1|331.4|6
1738752890000|2025-02-05 10:54:50|334.24|331.54|334.28|331.58|334.3|331.6|334.23|331.53|12
1738752900000|2025-02-05 10:55:00|334.33|331.63|334.35|331.65|334.55|331.85|334.32|331.62|14
1738752910000|2025-02-05 10:55:10|334.41|331.71|334.29|331.59|334.41|331.71|334.28|331.58|11
1738752920000|2025-02-05 10:55:20|334.3|331.6|334.29|331.59|334.3|331.6|334.29|331.59|4
1738752930000|2025-02-05 10:55:30|334.28|331.58|334.3|331.6|334.33|331.63|334.28|331.58|5
1738752940000|2025-02-05 10:55:40|334.29|331.59|334.3|331.6|334.31|331.61|334.27|331.57|6
1738752950000|2025-02-05 10:55:50|334.29|331.59|334.27|331.57|334.29|331.59|334.27|331.57|3
1738752960000|2025-02-05 10:56:00|334.26|331.56|334.25|331.55|334.32|331.62|334.25|331.55|6
1738752970000|2025-02-05 10:56:10|334.24|331.54|334.31|331.61|334.31|331.61|334.21|331.51|10
1738752980000|2025-02-05 10:56:20|334.3|331.6|334.22|331.52|334.31|331.61|334.22|331.52|9
1738752990000|2025-02-05 10:56:30|334.23|331.53|334.39|331.69|334.42|331.72|334.23|331.53|11
1738753000000|2025-02-05 10:56:40|334.38|331.68|334.43|331.73|334.43|331.73|334.37|331.67|5
1738753010000|2025-02-05 10:56:50|334.42|331.72|334.51|331.81|334.52|331.82|334.4|331.7|11
1738753020000|2025-02-05 10:57:00|334.5|331.8|334.36|331.66|334.5|331.8|334.36|331.66|12
1738753030000|2025-02-05 10:57:10|334.33|331.63|334.35|331.65|334.39|331.69|334.26|331.56|7
1738753040000|2025-02-05 10:57:20|334.4|331.7|334.39|331.69|334.44|331.74|334.39|331.69|7
1738753050000|2025-02-05 10:57:30|334.38|331.68|334.31|331.61|334.38|331.68|334.31|331.61|7
1738753060000|2025-02-05 10:57:40|334.3|331.6|334.18|331.48|334.3|331.6|334.18|331.48|8
1738753070000|2025-02-05 10:57:50|334.16|331.46|334.1|331.4|334.16|331.46|334.1|331.4|7
1738753080000|2025-02-05 10:58:00|334.11|331.41|334.16|331.46|334.16|331.46|334.11|331.41|10
1738753090000|2025-02-05 10:58:10|334.15|331.45|334.11|331.41|334.15|331.45|334.11|331.41|7
1738753100000|2025-02-05 10:58:20|334.26|331.56|334.34|331.64|334.34|331.64|334.24|331.54|10
1738753110000|2025-02-05 10:58:30|334.33|331.63|334.2|331.5|334.33|331.63|334.2|331.5|6
1738753120000|2025-02-05 10:58:40|334.22|331.52|334.18|331.48|334.22|331.52|334.17|331.47|9
1738753130000|2025-02-05 10:58:50|334.21|331.51|334.2|331.5|334.21|331.51|334.2|331.5|2
1738753140000|2025-02-05 10:59:00|334.19|331.49|334.19|331.49|334.23|331.53|334.17|331.47|7
1738753150000|2025-02-05 10:59:10|334.18|331.48|334|331.3|334.18|331.48|334|331.3|14
1738753160000|2025-02-05 10:59:20|333.99|331.29|334.02|331.32|334.03|331.33|333.98|331.28|6
1738753170000|2025-02-05 10:59:30|334.06|331.36|334.23|331.53|334.25|331.55|334.06|331.36|16
1738753180000|2025-02-05 10:59:40|334.22|331.52|334.07|331.37|334.28|331.58|334.07|331.37|14
1738753190000|2025-02-05 10:59:50|334.06|331.36|333.9|331.2|334.06|331.36|333.9|331.2|7
1738753200000|2025-02-05 11:00:00|333.89|331.19|334.01|331.31|334.02|331.32|333.89|331.19|6
1738753210000|2025-02-05 11:00:10|333.99|331.29|334.21|331.51|334.21|331.51|333.98|331.28|14
1738753220000|2025-02-05 11:00:20|334.23|331.53|334.41|331.71|334.41|331.71|334.23|331.53|10
1738753230000|2025-02-05 11:00:30|334.4|331.7|334.41|331.71|334.42|331.72|334.38|331.68|8
1738753240000|2025-02-05 11:00:40|334.4|331.7|334.43|331.73|334.43|331.73|334.29|331.59|11
1738753250000|2025-02-05 11:00:50|334.48|331.78|334.66|331.96|334.66|331.96|334.48|331.78|10
1738753260000|2025-02-05 11:01:00|334.7|332|335.08|332.38|335.09|332.39|334.69|331.99|18
1738753270000|2025-02-05 11:01:10|335.1|332.4|335.37|332.67|335.37|332.67|335.02|332.32|22
1738753280000|2025-02-05 11:01:20|335.39|332.69|336.08|333.38|336.11|333.41|335.39|332.69|16
1738753290000|2025-02-05 11:01:30|335.98|333.28|335.73|333.03|335.98|333.28|335.7|333|15
1738753300000|2025-02-05 11:01:40|335.7|333|335.81|333.11|335.81|333.11|335.65|332.95|12
1738753310000|2025-02-05 11:01:50|335.84|333.14|335.59|332.89|335.84|333.14|335.56|332.86|14
1738753320000|2025-02-05 11:02:00|335.47|332.77|335.7|333|335.79|333.09|335.47|332.77|19
1738753330000|2025-02-05 11:02:10|335.66|332.96|335.61|332.91|335.66|332.96|335.5|332.8|14
1738753340000|2025-02-05 11:02:20|335.58|332.88|335.41|332.71|335.64|332.94|335.41|332.71|15
1738753350000|2025-02-05 11:02:30|335.26|332.56|335.34|332.64|335.4|332.7|335.26|332.56|11
1738753360000|2025-02-05 11:02:40|335.33|332.63|335.27|332.57|335.35|332.65|335.27|332.57|11
1738753370000|2025-02-05 11:02:50|335.26|332.56|335.35|332.65|335.35|332.65|335.26|332.56|6
1738753380000|2025-02-05 11:03:00|335.44|332.74|335.72|333.02|335.72|333.02|335.44|332.74|14
1738753390000|2025-02-05 11:03:10|335.66|332.96|335.61|332.91|335.69|332.99|335.6|332.9|20
1738753400000|2025-02-05 11:03:20|335.62|332.92|335.58|332.88|335.65|332.95|335.5|332.8|18
1738753410000|2025-02-05 11:03:30|335.56|332.86|335.2|332.5|335.56|332.86|335.2|332.5|13
1738753420000|2025-02-05 11:03:40|335.18|332.48|335.16|332.46|335.18|332.48|335.16|332.46|2
1738753430000|2025-02-05 11:03:50|335.15|332.45|335.2|332.5|335.23|332.53|335.02|332.32|16
1738753440000|2025-02-05 11:04:00|335.18|332.48|335.12|332.42|335.18|332.48|335.11|332.41|6
1738753450000|2025-02-05 11:04:10|335.03|332.33|335.19|332.49|335.19|332.49|335.03|332.33|9
1738753460000|2025-02-05 11:04:20|335.14|332.44|335.15|332.45|335.15|332.45|335.13|332.43|7
1738753470000|2025-02-05 11:04:30|335.13|332.43|335.06|332.36|335.13|332.43|334.98|332.28|13
1738753480000|2025-02-05 11:04:40|335.04|332.34|335.08|332.38|335.12|332.42|335.03|332.33|11
1738753490000|2025-02-05 11:04:50|335.12|332.42|335|332.3|335.12|332.42|335|332.3|11
1738753500000|2025-02-05 11:05:00|335.07|332.37|334.88|332.18|335.07|332.37|334.84|332.14|15
1738753510000|2025-02-05 11:05:10|334.92|332.22|335.09|332.39|335.11|332.41|334.92|332.22|14
1738753520000|2025-02-05 11:05:20|335.1|332.4|335.01|332.31|335.11|332.41|335.01|332.31|10
1738753530000|2025-02-05 11:05:30|335|332.3|334.98|332.28|335|332.3|334.86|332.16|14
1738753540000|2025-02-05 11:05:40|335|332.3|335.02|332.32|335.08|332.38|335|332.3|3
1738753550000|2025-02-05 11:05:50|335.01|332.31|335.16|332.46|335.16|332.46|335.01|332.31|6
1738753560000|2025-02-05 11:06:00|335.13|332.43|335.21|332.51|335.21|332.51|335.1|332.4|9
1738753570000|2025-02-05 11:06:10|335.16|332.46|335.15|332.45|335.19|332.49|335.13|332.43|12
1738753580000|2025-02-05 11:06:20|335.11|332.41|335.17|332.47|335.17|332.47|335|332.3|16
1738753590000|2025-02-05 11:06:30|335.16|332.46|335.22|332.52|335.23|332.53|335.16|332.46|5
1738753600000|2025-02-05 11:06:40|335.25|332.55|335.52|332.82|335.52|332.82|335.23|332.53|10
1738753610000|2025-02-05 11:06:50|335.56|332.86|335.59|332.89|335.63|332.93|335.51|332.81|12
1738753620000|2025-02-05 11:07:00|335.53|332.83|335.67|332.97|335.67|332.97|335.53|332.83|14
1738753630000|2025-02-05 11:07:10|335.62|332.92|335.63|332.93|335.63|332.93|335.58|332.88|7
1738753640000|2025-02-05 11:07:20|335.64|332.94|335.7|333|335.74|333.04|335.64|332.94|11
1738753650000|2025-02-05 11:07:30|335.71|333.01|335.91|333.21|335.91|333.21|335.7|333|12
1738753660000|2025-02-05 11:07:40|335.95|333.25|335.66|332.96|335.95|333.25|335.66|332.96|13
1738753670000|2025-02-05 11:07:50|335.69|332.99|335.89|333.19|335.89|333.19|335.69|332.99|9
1738753680000|2025-02-05 11:08:00|335.93|333.23|335.91|333.21|335.93|333.23|335.85|333.15|10
1738753690000|2025-02-05 11:08:10|335.89|333.19|336.06|333.36|336.06|333.36|335.75|333.05|7
1738753700000|2025-02-05 11:08:20|336.11|333.41|336.23|333.53|336.48|333.78|336.11|333.41|20
1738753710000|2025-02-05 11:08:30|336.28|333.58|336.32|333.62|336.33|333.63|336.24|333.54|14
1738753720000|2025-02-05 11:08:40|336.34|333.64|336.32|333.62|336.41|333.71|336.31|333.61|7
1738753730000|2025-02-05 11:08:50|336.34|333.64|336.53|333.83|336.61|333.91|336.34|333.64|17
1738753740000|2025-02-05 11:09:00|336.54|333.84|336.53|333.83|336.64|333.94|336.53|333.83|12
1738753750000|2025-02-05 11:09:10|336.51|333.81|336.23|333.53|336.51|333.81|336.23|333.53|15
1738753760000|2025-02-05 11:09:20|336.2|333.5|336.17|333.47|336.2|333.5|336.17|333.47|3
1738753770000|2025-02-05 11:09:30|336.11|333.41|336.07|333.37|336.11|333.41|336.07|333.37|5
1738753780000|2025-02-05 11:09:40|336.08|333.38|336.09|333.39|336.09|333.39|336.07|333.37|5
1738753790000|2025-02-05 11:09:50|336.12|333.42|336.49|333.79|336.53|333.83|336.12|333.42|17
1738753800000|2025-02-05 11:10:00|336.47|333.77|336.53|333.83|336.63|333.93|336.45|333.75|14
1738753810000|2025-02-05 11:10:10|336.52|333.82|336.54|333.84|336.62|333.92|336.52|333.82|11
1738753820000|2025-02-05 11:10:20|336.56|333.86|336.52|333.82|336.56|333.86|336.52|333.82|5
1738753830000|2025-02-05 11:10:30|336.65|333.95|336.58|333.88|336.65|333.95|336.57|333.87|11
1738753840000|2025-02-05 11:10:40|336.57|333.87|336.54|333.84|336.65|333.95|336.5|333.8|12
1738753850000|2025-02-05 11:10:50|336.55|333.85|336.24|333.54|336.55|333.85|336.24|333.54|14
1738753860000|2025-02-05 11:11:00|336.21|333.51|336.27|333.57|336.33|333.63|336.21|333.51|9
1738753870000|2025-02-05 11:11:10|336.26|333.56|336.05|333.35|336.3|333.6|336.05|333.35|11
1738753880000|2025-02-05 11:11:20|336.04|333.34|336.11|333.41|336.15|333.45|336.04|333.34|10
1738753890000|2025-02-05 11:11:30|336.13|333.43|336.03|333.33|336.13|333.43|336.03|333.33|6
1738753900000|2025-02-05 11:11:40|336.01|333.31|335.95|333.25|336.03|333.33|335.95|333.25|7
1738753910000|2025-02-05 11:11:50|335.8|333.1|335.78|333.08|335.82|333.12|335.78|333.08|7
1738753920000|2025-02-05 11:12:00|335.79|333.09|335.82|333.12|335.82|333.12|335.79|333.09|3
1738753930000|2025-02-05 11:12:10|335.81|333.11|335.79|333.09|335.82|333.12|335.79|333.09|4
1738753940000|2025-02-05 11:12:20|335.8|333.1|335.89|333.19|335.92|333.22|335.8|333.1|6
1738753950000|2025-02-05 11:12:30|335.9|333.2|335.92|333.22|335.92|333.22|335.89|333.19|4
1738753960000|2025-02-05 11:12:40|335.85|333.15|335.91|333.21|335.92|333.22|335.85|333.15|10
1738753970000|2025-02-05 11:12:50|335.9|333.2|335.96|333.26|335.96|333.26|335.9|333.2|10
1738753980000|2025-02-05 11:13:00|335.95|333.25|335.86|333.16|336.04|333.34|335.84|333.14|18
1738753990000|2025-02-05 11:13:10|335.87|333.17|335.91|333.21|335.91|333.21|335.84|333.14|6
1738754000000|2025-02-05 11:13:20|335.93|333.23|335.91|333.21|335.98|333.28|335.87|333.17|10
1738754010000|2025-02-05 11:13:30|335.89|333.19|335.87|333.17|335.9|333.2|335.87|333.17|3
1738754020000|2025-02-05 11:13:40|335.91|333.21|335.89|333.19|335.91|333.21|335.89|333.19|5
1738754030000|2025-02-05 11:13:50|335.88|333.18|335.96|333.26|335.99|333.29|335.88|333.18|5
1738754040000|2025-02-05 11:14:00|335.99|333.29|336.07|333.37|336.09|333.39|335.99|333.29|12
1738754050000|2025-02-05 11:14:10|336.08|333.38|336.11|333.41|336.14|333.44|336.08|333.38|7
1738754060000|2025-02-05 11:14:20|336.13|333.43|336.26|333.56|336.34|333.64|336.12|333.42|17
1738754070000|2025-02-05 11:14:30|336.28|333.58|336.07|333.37|336.28|333.58|336.07|333.37|11
1738754080000|2025-02-05 11:14:40|336.12|333.42|336.11|333.41|336.16|333.46|336.08|333.38|6
1738754090000|2025-02-05 11:14:50|336.1|333.4|336.13|333.43|336.19|333.49|336.1|333.4|14
1738754100000|2025-02-05 11:15:00|336.12|333.42|336.25|333.55|336.35|333.65|336.06|333.36|21
1738754110000|2025-02-05 11:15:10|336.21|333.51|336.22|333.52|336.37|333.67|336.18|333.48|18
1738754120000|2025-02-05 11:15:20|336.18|333.48|336.24|333.54|336.24|333.54|336.08|333.38|15
1738754130000|2025-02-05 11:15:30|336.39|333.69|336.34|333.64|336.39|333.69|336.32|333.62|7
1738754140000|2025-02-05 11:15:40|336.32|333.62|336.54|333.84|336.64|333.94|336.29|333.59|19
1738754150000|2025-02-05 11:15:50|336.38|333.68|336.28|333.58|336.41|333.71|336.27|333.57|11
1738754160000|2025-02-05 11:16:00|336.2|333.5|336.38|333.68|336.38|333.68|336.17|333.47|13
1738754170000|2025-02-05 11:16:10|336.37|333.67|336.53|333.83|336.53|333.83|336.37|333.67|7
1738754180000|2025-02-05 11:16:20|336.6|333.9|336.77|334.07|336.77|334.07|336.53|333.83|16
1738754190000|2025-02-05 11:16:30|336.79|334.09|336.87|334.17|336.91|334.21|336.7|334|16
1738754200000|2025-02-05 11:16:40|336.91|334.21|336.87|334.17|336.91|334.21|336.87|334.17|2
1738754210000|2025-02-05 11:16:50|336.91|334.21|337.2|334.5|337.26|334.56|336.91|334.21|20
1738754220000|2025-02-05 11:17:00|337.23|334.53|337.8|335.1|337.83|335.13|337.2|334.5|20
1738754230000|2025-02-05 11:17:10|337.7|335|337.24|334.54|337.77|335.07|337.18|334.48|25
1738754240000|2025-02-05 11:17:20|337.3|334.6|337.68|334.98|337.68|334.98|337.16|334.46|17
1738754250000|2025-02-05 11:17:30|337.56|334.86|337.79|335.09|337.79|335.09|337.39|334.69|23
1738754260000|2025-02-05 11:17:40|337.8|335.1|337.81|335.11|337.81|335.11|337.73|335.03|9
1738754270000|2025-02-05 11:17:50|337.84|335.14|337.86|335.16|337.92|335.22|337.84|335.14|9
1738754280000|2025-02-05 11:18:00|337.8|335.1|337.69|334.99|337.81|335.11|337.69|334.99|18
1738754290000|2025-02-05 11:18:10|337.67|334.97|337.42|334.72|337.7|335|337.42|334.72|10
1738754300000|2025-02-05 11:18:20|337.5|334.8|338.18|335.48|338.35|335.65|337.43|334.73|18
1738754310000|2025-02-05 11:18:30|338.15|335.45|338.32|335.62|338.36|335.66|338.15|335.45|8
1738754320000|2025-02-05 11:18:40|338.33|335.63|338.38|335.68|338.41|335.71|338.33|335.63|8
1738754330000|2025-02-05 11:18:50|338.37|335.67|338.32|335.62|338.46|335.76|338.32|335.62|11
1738754340000|2025-02-05 11:19:00|338.37|335.67|337.87|335.17|338.38|335.68|337.87|335.17|21
1738754350000|2025-02-05 11:19:10|337.82|335.12|338.21|335.51|338.38|335.68|337.69|334.99|15
1738754360000|2025-02-05 11:19:20|338.1|335.4|338.27|335.57|338.28|335.58|338.1|335.4|16
1738754370000|2025-02-05 11:19:30|338.28|335.58|338.47|335.77|338.58|335.88|338.28|335.58|17
1738754380000|2025-02-05 11:19:40|338.5|335.8|338.34|335.64|338.65|335.95|338.34|335.64|15
1738754390000|2025-02-05 11:19:50|338.3|335.6|338.2|335.5|338.3|335.6|338.06|335.36|6
1738754400000|2025-02-05 11:20:00|338.25|335.55|338.03|335.33|338.26|335.56|338.02|335.32|18
1738754410000|2025-02-05 11:20:10|338.07|335.37|338.61|335.91|338.61|335.91|338.01|335.31|9
1738754420000|2025-02-05 11:20:20|338.62|335.92|339.07|336.37|339.11|336.41|338.62|335.92|8
1738754430000|2025-02-05 11:20:30|339|336.3|339.1|336.4|339.11|336.41|338.91|336.21|8
1738754440000|2025-02-05 11:20:40|338.91|336.21|338.6|335.9|338.91|336.21|338.6|335.9|10
1738754450000|2025-02-05 11:20:50|338.63|335.93|338.51|335.81|338.63|335.93|338.37|335.67|8
1738754460000|2025-02-05 11:21:00|338.55|335.85|338.35|335.65|338.6|335.9|338.35|335.65|8
1738754470000|2025-02-05 11:21:10|338.34|335.64|338.26|335.56|338.46|335.76|338.25|335.55|15
1738754480000|2025-02-05 11:21:20|338.28|335.58|338.57|335.87|338.57|335.87|338.28|335.58|9
1738754490000|2025-02-05 11:21:30|338.58|335.88|338.42|335.72|338.61|335.91|338.42|335.72|16
1738754500000|2025-02-05 11:21:40|338.41|335.71|338.42|335.72|338.42|335.72|338.4|335.7|3
1738754510000|2025-02-05 11:21:50|338.56|335.86|338.96|336.26|338.96|336.26|338.56|335.86|3
1738754520000|2025-02-05 11:22:00|338.93|336.23|338.97|336.27|339.16|336.46|338.93|336.23|9
1738754530000|2025-02-05 11:22:10|338.91|336.21|338.91|336.21|338.98|336.28|338.87|336.17|10
1738754540000|2025-02-05 11:22:20|338.87|336.17|339.04|336.34|339.04|336.34|338.87|336.17|10
1738754550000|2025-02-05 11:22:30|339.07|336.37|339.08|336.38|339.09|336.39|339.02|336.32|8
1738754560000|2025-02-05 11:22:40|339.09|336.39|339.1|336.4|339.11|336.41|339.05|336.35|7
1738754570000|2025-02-05 11:22:50|339.09|336.39|339.06|336.36|339.11|336.41|339.06|336.36|4
1738754580000|2025-02-05 11:23:00|339.04|336.34|338.98|336.28|339.07|336.37|338.95|336.25|9
1738754590000|2025-02-05 11:23:10|338.95|336.25|338.93|336.23|338.95|336.25|338.86|336.16|7
1738754600000|2025-02-05 11:23:20|338.91|336.21|338.72|336.02|338.91|336.21|338.72|336.02|10
1738754610000|2025-02-05 11:23:30|338.69|335.99|338.4|335.7|338.69|335.99|338.38|335.68|12
1738754620000|2025-02-05 11:23:40|338.46|335.76|338.41|335.71|338.46|335.76|338.41|335.71|4
1738754630000|2025-02-05 11:23:50|338.39|335.69|338.31|335.61|338.39|335.69|338.31|335.61|6
1738754640000|2025-02-05 11:24:00|338.45|335.75|338.33|335.63|338.45|335.75|338.33|335.63|6
1738754650000|2025-02-05 11:24:10|338.31|335.61|338.2|335.5|338.31|335.61|338.2|335.5|11
1738754660000|2025-02-05 11:24:20|338.22|335.52|338.17|335.47|338.25|335.55|338.16|335.46|19
1738754670000|2025-02-05 11:24:30|338.18|335.48|338.18|335.48|338.32|335.62|338|335.3|13
1738754680000|2025-02-05 11:24:40|338.21|335.51|338.36|335.66|338.59|335.89|338.21|335.51|17
1738754690000|2025-02-05 11:24:50|338.35|335.65|338.3|335.6|338.37|335.67|338.3|335.6|8
1738754700000|2025-02-05 11:25:00|338.24|335.54|338.06|335.36|338.24|335.54|338.04|335.34|13
1738754710000|2025-02-05 11:25:10|338.12|335.42|338.3|335.6|338.43|335.73|338.07|335.37|10
1738754720000|2025-02-05 11:25:20|338.29|335.59|338.24|335.54|338.31|335.61|338.24|335.54|13
1738754730000|2025-02-05 11:25:30|338.29|335.59|338.26|335.56|338.29|335.59|338.26|335.56|3
1738754740000|2025-02-05 11:25:40|338.25|335.55|338.14|335.44|338.32|335.62|338.14|335.44|7
1738754750000|2025-02-05 11:25:50|338.08|335.38|338.09|335.39|338.09|335.39|338|335.3|10
1738754760000|2025-02-05 11:26:00|338.03|335.33|337.94|335.24|338.03|335.33|337.94|335.24|4
1738754770000|2025-02-05 11:26:10|337.93|335.23|337.59|334.89|337.93|335.23|337.55|334.85|13
1738754780000|2025-02-05 11:26:20|337.69|334.99|337.73|335.03|337.73|335.03|337.62|334.92|7
1738754790000|2025-02-05 11:26:30|337.77|335.07|337.82|335.12|337.82|335.12|337.75|335.05|4
1738754800000|2025-02-05 11:26:40|337.8|335.1|337.78|335.08|337.81|335.11|337.78|335.08|3
1738754810000|2025-02-05 11:26:50|337.76|335.06|337.6|334.9|337.76|335.06|337.6|334.9|8
1738754820000|2025-02-05 11:27:00|337.62|334.92|337.4|334.7|337.62|334.92|337.4|334.7|6
1738754830000|2025-02-05 11:27:10|337.42|334.72|337.44|334.74|337.45|334.75|337.41|334.71|6
1738754840000|2025-02-05 11:27:20|337.45|334.75|337.6|334.9|337.62|334.92|337.45|334.75|13
1738754850000|2025-02-05 11:27:30|337.62|334.92|337.61|334.91|337.62|334.92|337.61|334.91|2
1738754860000|2025-02-05 11:27:40|337.62|334.92|337.68|334.98|337.68|334.98|337.62|334.92|4
1738754870000|2025-02-05 11:27:50|337.64|334.94|337.55|334.85|337.69|334.99|337.52|334.82|11
1738754880000|2025-02-05 11:28:00|337.57|334.87|337.51|334.81|337.58|334.88|337.51|334.81|12
1738754890000|2025-02-05 11:28:10|337.52|334.82|337.52|334.82|337.55|334.85|337.51|334.81|8
1738754900000|2025-02-05 11:28:20|337.55|334.85|337.55|334.85|337.56|334.86|337.54|334.84|4
1738754910000|2025-02-05 11:28:30|337.54|334.84|337.45|334.75|337.58|334.88|337.45|334.75|9
1738754920000|2025-02-05 11:28:40|337.43|334.73|337.43|334.73|337.44|334.74|337.42|334.72|7
1738754930000|2025-02-05 11:28:50|337.42|334.72|337.13|334.43|337.42|334.72|337.13|334.43|14
1738754940000|2025-02-05 11:29:00|337.12|334.42|337.24|334.54|337.25|334.55|337.12|334.42|10
1738754950000|2025-02-05 11:29:10|337.22|334.52|337.15|334.45|337.22|334.52|337.15|334.45|4
1738754960000|2025-02-05 11:29:20|337.25|334.55|337.25|334.55|337.25|334.55|337.25|334.55|1
1738754970000|2025-02-05 11:29:30|337.3|334.6|337.03|334.33|337.3|334.6|336.9|334.2|12
1738754980000|2025-02-05 11:29:40|337.06|334.36|337.07|334.37|337.14|334.44|337.01|334.31|9
1738754990000|2025-02-05 11:29:50|337.05|334.35|337.03|334.33|337.06|334.36|336.98|334.28|4
1738755000000|2025-02-05 11:30:00|337.04|334.34|337.05|334.35|337.07|334.37|336.99|334.29|13
1738755010000|2025-02-05 11:30:10|337.04|334.34|336.9|334.2|337.04|334.34|336.9|334.2|7
1738755020000|2025-02-05 11:30:20|336.88|334.18|336.82|334.12|336.9|334.2|336.63|333.93|13
1738755030000|2025-02-05 11:30:30|336.77|334.07|336.62|333.92|336.77|334.07|336.61|333.91|11
1738755040000|2025-02-05 11:30:40|336.61|333.91|336.56|333.86|336.61|333.91|336.56|333.86|4
1738755050000|2025-02-05 11:30:50|336.61|333.91|336.75|334.05|336.79|334.09|336.6|333.9|11
1738755060000|2025-02-05 11:31:00|336.89|334.19|336.98|334.28|337.05|334.35|336.86|334.16|20
1738755070000|2025-02-05 11:31:10|336.96|334.26|337.05|334.35|337.05|334.35|336.84|334.14|11
1738755080000|2025-02-05 11:31:20|337.08|334.38|337.25|334.55|337.39|334.69|337.08|334.38|9
1738755090000|2025-02-05 11:31:30|337.24|334.54|337.25|334.55|337.3|334.6|337.21|334.51|8
1738755100000|2025-02-05 11:31:40|337.27|334.57|337.28|334.58|337.45|334.75|337.26|334.56|19
1738755110000|2025-02-05 11:31:50|337.26|334.56|337.08|334.38|337.26|334.56|337.05|334.35|8
1738755120000|2025-02-05 11:32:00|337.1|334.4|337.24|334.54|337.25|334.55|337.09|334.39|7
1738755130000|2025-02-05 11:32:10|337.38|334.68|337.67|334.97|337.67|334.97|337.32|334.62|15
1738755140000|2025-02-05 11:32:20|337.68|334.98|337.86|335.16|337.98|335.28|337.5|334.8|13
1738755150000|2025-02-05 11:32:30|337.84|335.14|338.42|335.72|338.43|335.73|337.84|335.14|7
1738755160000|2025-02-05 11:32:40|338.41|335.71|338.43|335.73|338.49|335.79|338.24|335.54|18
1738755170000|2025-02-05 11:32:50|338.44|335.74|338.31|335.61|338.44|335.74|338.31|335.61|7
1738755180000|2025-02-05 11:33:00|338.27|335.57|338.39|335.69|338.43|335.73|338.27|335.57|9
1738755190000|2025-02-05 11:33:10|338.42|335.72|338.29|335.59|338.42|335.72|338.29|335.59|5
1738755200000|2025-02-05 11:33:20|338.22|335.52|338.19|335.49|338.23|335.53|338.13|335.43|15
1738755210000|2025-02-05 11:33:30|338.16|335.46|337.9|335.2|338.18|335.48|337.9|335.2|11
1738755220000|2025-02-05 11:33:40|337.91|335.21|338.09|335.39|338.17|335.47|337.91|335.21|6
1738755230000|2025-02-05 11:33:50|338.11|335.41|338.2|335.5|338.2|335.5|338.11|335.41|3
1738755240000|2025-02-05 11:34:00|338.22|335.52|338.29|335.59|338.3|335.6|338.22|335.52|9
1738755250000|2025-02-05 11:34:10|338.26|335.56|338.12|335.42|338.26|335.56|338.12|335.42|11
1738755260000|2025-02-05 11:34:20|338.13|335.43|337.81|335.11|338.13|335.43|337.72|335.02|10
1738755270000|2025-02-05 11:34:30|337.82|335.12|337.93|335.23|337.94|335.24|337.79|335.09|7
1738755280000|2025-02-05 11:34:40|337.91|335.21|337.92|335.22|337.93|335.23|337.88|335.18|7
1738755290000|2025-02-05 11:34:50|337.91|335.21|337.94|335.24|337.94|335.24|337.9|335.2|5
1738755300000|2025-02-05 11:35:00|337.86|335.16|337.8|335.1|337.86|335.16|337.6|334.9|19
1738755310000|2025-02-05 11:35:10|337.67|334.97|337.6|334.9|337.67|334.97|337.6|334.9|4
1738755320000|2025-02-05 11:35:20|337.61|334.91|337.6|334.9|337.61|334.91|337.45|334.75|11
1738755330000|2025-02-05 11:35:30|337.58|334.88|337.72|335.02|337.72|335.02|337.5|334.8|11
1738755340000|2025-02-05 11:35:40|337.73|335.03|337.7|335|337.73|335.03|337.7|335|2
1738755350000|2025-02-05 11:35:50|337.68|334.98|337.47|334.77|337.68|334.98|337.47|334.77|8
1738755360000|2025-02-05 11:36:00|337.45|334.75|337.52|334.82|337.52|334.82|337.23|334.53|14
1738755370000|2025-02-05 11:36:10|337.55|334.85|337.57|334.87|337.63|334.93|337.55|334.85|7
1738755380000|2025-02-05 11:36:20|337.55|334.85|337.71|335.01|337.81|335.11|337.55|334.85|10
1738755390000|2025-02-05 11:36:30|337.68|334.98|337.54|334.84|337.68|334.98|337.41|334.71|16
1738755400000|2025-02-05 11:36:40|337.5|334.8|337.54|334.84|337.55|334.85|337.49|334.79|5
1738755410000|2025-02-05 11:36:50|337.51|334.81|337.52|334.82|337.63|334.93|337.47|334.77|10
1738755420000|2025-02-05 11:37:00|337.5|334.8|337.32|334.62|337.5|334.8|337.29|334.59|7
1738755430000|2025-02-05 11:37:10|337.31|334.61|337.17|334.47|337.31|334.61|337.17|334.47|12
1738755440000|2025-02-05 11:37:20|337.13|334.43|337.11|334.41|337.13|334.43|337.02|334.32|7
1738755450000|2025-02-05 11:37:30|337.08|334.38|337.05|334.35|337.08|334.38|337.05|334.35|5
1738755460000|2025-02-05 11:37:40|336.93|334.23|336.93|334.23|336.93|334.23|336.93|334.23|1
1738755470000|2025-02-05 11:37:50|336.91|334.21|336.9|334.2|336.91|334.21|336.9|334.2|2
1738755480000|2025-02-05 11:38:00|336.88|334.18|336.73|334.03|336.88|334.18|336.64|333.94|15
1738755490000|2025-02-05 11:38:10|336.74|334.04|336.85|334.15|336.85|334.15|336.74|334.04|12
1738755500000|2025-02-05 11:38:20|336.88|334.18|336.85|334.15|336.88|334.18|336.85|334.15|2
1738755510000|2025-02-05 11:38:30|336.88|334.18|336.88|334.18|336.88|334.18|336.88|334.18|1
1738755520000|2025-02-05 11:38:40|336.85|334.15|336.85|334.15|336.86|334.16|336.84|334.14|4
1738755530000|2025-02-05 11:38:50|336.89|334.19|336.89|334.19|336.91|334.21|336.86|334.16|9
1738755540000|2025-02-05 11:39:00|336.91|334.21|336.91|334.21|336.91|334.21|336.91|334.21|1
1738755550000|2025-02-05 11:39:10|336.87|334.17|336.58|333.88|336.87|334.17|336.58|333.88|13
1738755560000|2025-02-05 11:39:20|336.54|333.84|336.6|333.9|336.7|334|336.54|333.84|7
1738755570000|2025-02-05 11:39:30|336.59|333.89|336.76|334.06|336.79|334.09|336.59|333.89|13
1738755580000|2025-02-05 11:39:40|336.77|334.07|336.78|334.08|336.78|334.08|336.75|334.05|4
1738755590000|2025-02-05 11:39:50|336.77|334.07|336.75|334.05|336.77|334.07|336.75|334.05|2
1738755600000|2025-02-05 11:40:00|336.74|334.04|336.87|334.17|336.89|334.19|336.74|334.04|7
1738755610000|2025-02-05 11:40:10|336.88|334.18|337|334.3|337.01|334.31|336.86|334.16|12
1738755620000|2025-02-05 11:40:20|337.02|334.32|336.93|334.23|337.03|334.33|336.93|334.23|12
1738755630000|2025-02-05 11:40:30|336.87|334.17|336.65|333.95|336.87|334.17|336.65|333.95|7
1738755640000|2025-02-05 11:40:40|336.61|333.91|336.89|334.19|336.9|334.2|336.61|333.91|11
1738755650000|2025-02-05 11:40:50|336.88|334.18|336.85|334.15|336.88|334.18|336.85|334.15|4
1738755660000|2025-02-05 11:41:00|336.87|334.17|336.84|334.14|336.94|334.24|336.84|334.14|8
1738755670000|2025-02-05 11:41:10|336.85|334.15|337.04|334.34|337.04|334.34|336.85|334.15|8
1738755680000|2025-02-05 11:41:20|337.07|334.37|337.11|334.41|337.16|334.46|337.04|334.34|9
1738755690000|2025-02-05 11:41:30|337.12|334.42|336.97|334.27|337.12|334.42|336.97|334.27|8
1738755700000|2025-02-05 11:41:40|336.93|334.23|336.86|334.16|336.93|334.23|336.85|334.15|5
1738755710000|2025-02-05 11:41:50|336.92|334.22|337.05|334.35|337.05|334.35|336.9|334.2|10
1738755720000|2025-02-05 11:42:00|337.07|334.37|337.31|334.61|337.31|334.61|337.05|334.35|18
1738755730000|2025-02-05 11:42:10|337.32|334.62|337.32|334.62|337.33|334.63|337.31|334.61|7
1738755740000|2025-02-05 11:42:20|337.29|334.59|337.15|334.45|337.29|334.59|337.13|334.43|6
1738755750000|2025-02-05 11:42:30|337.12|334.42|337.05|334.35|337.12|334.42|337.02|334.32|13
1738755760000|2025-02-05 11:42:40|337.04|334.34|337.04|334.34|337.04|334.34|337.04|334.34|1
1738755770000|2025-02-05 11:42:50|337.05|334.35|337.05|334.35|337.05|334.35|337.04|334.34|3
1738755780000|2025-02-05 11:43:00|337.12|334.42|337.33|334.63|337.34|334.64|337.11|334.41|18
1738755790000|2025-02-05 11:43:10|337.34|334.64|337.33|334.63|337.34|334.64|337.33|334.63|2
1738755800000|2025-02-05 11:43:20|337.35|334.65|337.22|334.52|337.35|334.65|337.22|334.52|8
1738755810000|2025-02-05 11:43:30|337.17|334.47|337.13|334.43|337.27|334.57|337.13|334.43|7
1738755820000|2025-02-05 11:43:40|337.14|334.44|337.05|334.35|337.14|334.44|337.04|334.34|6
1738755830000|2025-02-05 11:43:50|337.16|334.46|337.1|334.4|337.19|334.49|337.1|334.4|9
1738755840000|2025-02-05 11:44:00|337.09|334.39|337.03|334.33|337.09|334.39|336.98|334.28|7
1738755850000|2025-02-05 11:44:10|337.01|334.31|337.1|334.4|337.1|334.4|337.01|334.31|10
1738755860000|2025-02-05 11:44:20|337.17|334.47|337.09|334.39|337.26|334.56|337.08|334.38|10
1738755870000|2025-02-05 11:44:30|337.12|334.42|337.04|334.34|337.15|334.45|337.04|334.34|10
1738755880000|2025-02-05 11:44:40|337.03|334.33|336.98|334.28|337.07|334.37|336.98|334.28|11
1738755890000|2025-02-05 11:44:50|336.99|334.29|337.06|334.36|337.07|334.37|336.99|334.29|7
1738755900000|2025-02-05 11:45:00|337.05|334.35|337.14|334.44|337.19|334.49|336.93|334.23|17
1738755910000|2025-02-05 11:45:10|337.18|334.48|337.34|334.64|337.39|334.69|337.17|334.47|17
1738755920000|2025-02-05 11:45:20|337.32|334.62|337.36|334.66|337.41|334.71|337.31|334.61|9
1738755930000|2025-02-05 11:45:30|337.35|334.65|337.25|334.55|337.35|334.65|337.25|334.55|4
1738755940000|2025-02-05 11:45:40|337.13|334.43|337.12|334.42|337.24|334.54|337.12|334.42|14
1738755950000|2025-02-05 11:45:50|337.15|334.45|337.3|334.6|337.34|334.64|337.14|334.44|10
1738755960000|2025-02-05 11:46:00|337.31|334.61|337.41|334.71|337.41|334.71|337.24|334.54|15
1738755970000|2025-02-05 11:46:10|337.33|334.63|337.33|334.63|337.35|334.65|337.33|334.63|7
1738755980000|2025-02-05 11:46:20|337.34|334.64|337.19|334.49|337.35|334.65|337.19|334.49|6
1738755990000|2025-02-05 11:46:30|337.27|334.57|337.16|334.46|337.27|334.57|337.11|334.41|11
1738756000000|2025-02-05 11:46:40|337.2|334.5|337.09|334.39|337.2|334.5|337.07|334.37|9
1738756010000|2025-02-05 11:46:50|337.08|334.38|337.13|334.43|337.15|334.45|337.06|334.36|9
1738756020000|2025-02-05 11:47:00|337.11|334.41|337.06|334.36|337.11|334.41|337.05|334.35|6
1738756030000|2025-02-05 11:47:10|337.08|334.38|336.95|334.25|337.08|334.38|336.95|334.25|6
1738756040000|2025-02-05 11:47:20|336.96|334.26|337.01|334.31|337.05|334.35|336.79|334.09|13
1738756050000|2025-02-05 11:47:30|337|334.3|336.77|334.07|337|334.3|336.77|334.07|9
1738756060000|2025-02-05 11:47:40|336.73|334.03|336.6|333.9|336.73|334.03|336.6|333.9|4
1738756070000|2025-02-05 11:47:50|336.62|333.92|336.67|333.97|336.7|334|336.6|333.9|11
1738756080000|2025-02-05 11:48:00|336.68|333.98|336.86|334.16|337.02|334.32|336.68|333.98|14
1738756090000|2025-02-05 11:48:10|336.87|334.17|336.86|334.16|336.89|334.19|336.8|334.1|7
1738756100000|2025-02-05 11:48:20|336.91|334.21|337.1|334.4|337.15|334.45|336.91|334.21|16
1738756110000|2025-02-05 11:48:30|337.05|334.35|337.13|334.43|337.17|334.47|337.05|334.35|13
1738756120000|2025-02-05 11:48:40|337.21|334.51|337.32|334.62|337.4|334.7|337.21|334.51|14
1738756130000|2025-02-05 11:48:50|337.33|334.63|337.35|334.65|337.41|334.71|337.32|334.62|7
1738756140000|2025-02-05 11:49:00|337.36|334.66|337.56|334.86|337.83|335.13|337.35|334.65|24
1738756150000|2025-02-05 11:49:10|337.55|334.85|337.62|334.92|337.62|334.92|337.51|334.81|12
1738756160000|2025-02-05 11:49:20|337.6|334.9|337.55|334.85|337.6|334.9|337.55|334.85|12
1738756170000|2025-02-05 11:49:30|337.59|334.89|337.61|334.91|337.64|334.94|337.58|334.88|7
1738756180000|2025-02-05 11:49:40|337.6|334.9|337.58|334.88|337.64|334.94|337.58|334.88|12
1738756190000|2025-02-05 11:49:50|337.59|334.89|337.37|334.67|337.64|334.94|337.36|334.66|16
1738756200000|2025-02-05 11:50:00|337.36|334.66|337.29|334.59|337.36|334.66|337.25|334.55|12
1738756210000|2025-02-05 11:50:10|337.33|334.63|337.54|334.84|337.54|334.84|337.32|334.62|10
1738756220000|2025-02-05 11:50:20|337.52|334.82|337.6|334.9|337.6|334.9|337.45|334.75|10
1738756230000|2025-02-05 11:50:30|337.59|334.89|337.84|335.14|337.9|335.2|337.59|334.89|18
1738756240000|2025-02-05 11:50:40|337.83|335.13|337.78|335.08|337.94|335.24|337.78|335.08|13
1738756250000|2025-02-05 11:50:50|337.76|335.06|337.79|335.09|337.83|335.13|337.76|335.06|7
1738756260000|2025-02-05 11:51:00|337.83|335.13|337.82|335.12|337.93|335.23|337.82|335.12|12
1738756270000|2025-02-05 11:51:10|337.92|335.22|338|335.3|338|335.3|337.84|335.14|12
1738756280000|2025-02-05 11:51:20|338.01|335.31|338.04|335.34|338.04|335.34|338.01|335.31|4
1738756290000|2025-02-05 11:51:30|338|335.3|337.99|335.29|338|335.3|337.98|335.28|5
1738756300000|2025-02-05 11:51:40|338.02|335.32|338.05|335.35|338.21|335.51|338.02|335.32|11
1738756310000|2025-02-05 11:51:50|338.07|335.37|338.05|335.35|338.17|335.47|338.05|335.35|6
1738756320000|2025-02-05 11:52:00|338.07|335.37|337.83|335.13|338.07|335.37|337.83|335.13|12
1738756330000|2025-02-05 11:52:10|337.82|335.12|337.82|335.12|337.82|335.12|337.82|335.12|1
1738756340000|2025-02-05 11:52:20|337.85|335.15|337.98|335.28|337.99|335.29|337.82|335.12|11
1738756350000|2025-02-05 11:52:30|337.97|335.27|338.04|335.34|338.08|335.38|337.97|335.27|11
1738756360000|2025-02-05 11:52:40|338.02|335.32|338.03|335.33|338.04|335.34|338.02|335.32|3
1738756370000|2025-02-05 11:52:50|338.01|335.31|337.96|335.26|338.01|335.31|337.96|335.26|3
1738756380000|2025-02-05 11:53:00|338.05|335.35|337.95|335.25|338.05|335.35|337.95|335.25|13
1738756390000|2025-02-05 11:53:10|337.93|335.23|337.88|335.18|337.93|335.23|337.88|335.18|3
1738756400000|2025-02-05 11:53:20|337.9|335.2|337.9|335.2|337.91|335.21|337.9|335.2|3
1738756410000|2025-02-05 11:53:30|337.92|335.22|337.75|335.05|337.92|335.22|337.74|335.04|13
1738756420000|2025-02-05 11:53:40|337.74|335.04|337.75|335.05|337.8|335.1|337.74|335.04|9
1738756430000|2025-02-05 11:53:50|337.66|334.96|337.66|334.96|337.71|335.01|337.66|334.96|5
1738756440000|2025-02-05 11:54:00|337.68|334.98|337.78|335.08|337.81|335.11|337.68|334.98|11
1738756450000|2025-02-05 11:54:10|337.79|335.09|337.94|335.24|337.96|335.26|337.77|335.07|12
1738756460000|2025-02-05 11:54:20|337.96|335.26|337.76|335.06|337.96|335.26|337.76|335.06|7
1738756470000|2025-02-05 11:54:30|337.73|335.03|337.87|335.17|337.9|335.2|337.73|335.03|10
1738756490000|2025-02-05 11:54:50|337.75|335.05|337.67|334.97|337.75|335.05|337.64|334.94|8
1738756500000|2025-02-05 11:55:00|337.66|334.96|337.7|335|337.7|335|337.66|334.96|3
1738756510000|2025-02-05 11:55:10|337.69|334.99|337.62|334.92|337.69|334.99|337.58|334.88|8
1738756520000|2025-02-05 11:55:20|337.63|334.93|337.49|334.79|337.74|335.04|337.49|334.79|10
1738756530000|2025-02-05 11:55:30|337.5|334.8|337.57|334.87|337.57|334.87|337.32|334.62|14
1738756540000|2025-02-05 11:55:40|337.53|334.83|337.59|334.89|337.6|334.9|337.52|334.82|10
1738756550000|2025-02-05 11:55:50|337.61|334.91|337.66|334.96|337.67|334.97|337.61|334.91|7
1738756560000|2025-02-05 11:56:00|337.67|334.97|337.78|335.08|337.84|335.14|337.67|334.97|10
1738756570000|2025-02-05 11:56:10|337.81|335.11|337.88|335.18|337.95|335.25|337.81|335.11|10
1738756580000|2025-02-05 11:56:20|337.86|335.16|337.86|335.16|337.92|335.22|337.83|335.13|8
1738756600000|2025-02-05 11:56:40|338.12|335.42|338.16|335.46|338.27|335.57|338.12|335.42|12
1738756610000|2025-02-05 11:56:50|338.17|335.47|338.18|335.48|338.19|335.49|338.17|335.47|3
1738756620000|2025-02-05 11:57:00|338.16|335.46|338.15|335.45|338.19|335.49|338.15|335.45|5
1738756630000|2025-02-05 11:57:10|338.17|335.47|338.01|335.31|338.17|335.47|337.98|335.28|9
1738756640000|2025-02-05 11:57:20|338.05|335.35|338|335.3|338.09|335.39|337.99|335.29|10
1738756660000|2025-02-05 11:57:40|337.99|335.29|337.99|335.29|338|335.3|337.98|335.28|4
1738756670000|2025-02-05 11:57:50|337.98|335.28|338|335.3|338.01|335.31|337.98|335.28|4
1738756680000|2025-02-05 11:58:00|338.01|335.31|337.83|335.13|338.01|335.31|337.8|335.1|10
1738756690000|2025-02-05 11:58:10|337.82|335.12|338.11|335.41|338.12|335.42|337.82|335.12|7
1738756700000|2025-02-05 11:58:20|338.14|335.44|338.16|335.46|338.18|335.48|338.13|335.43|5
1738756710000|2025-02-05 11:58:30|338.17|335.47|338.17|335.47|338.17|335.47|338.17|335.47|1
1738756720000|2025-02-05 11:58:40|338.16|335.46|338.16|335.46|338.16|335.46|338.16|335.46|1
1738756730000|2025-02-05 11:58:50|338.09|335.39|338.21|335.51|338.21|335.51|338.09|335.39|6
1738756740000|2025-02-05 11:59:00|338.23|335.53|338.15|335.45|338.26|335.56|338.15|335.45|6
1738756750000|2025-02-05 11:59:10|338.16|335.46|338.14|335.44|338.16|335.46|338.1|335.4|6
1738756760000|2025-02-05 11:59:20|338.13|335.43|338.14|335.44|338.15|335.45|338.13|335.43|6
1738756770000|2025-02-05 11:59:30|338.09|335.39|338.08|335.38|338.09|335.39|338.08|335.38|2
1738756780000|2025-02-05 11:59:40|338.05|335.35|338.03|335.33|338.05|335.35|337.99|335.29|3
1738756790000|2025-02-05 11:59:50|338.06|335.36|338.09|335.39|338.11|335.41|338.06|335.36|4
1738756800000|2025-02-05 12:00:00|338.16|335.46|338.23|335.53|338.65|335.95|337.99|335.29|29
1738756810000|2025-02-05 12:00:10|338.2|335.5|338.17|335.47|338.39|335.69|338.17|335.47|23
1738756820000|2025-02-05 12:00:20|338.18|335.48|338.01|335.31|338.18|335.48|337.97|335.27|16
1738756830000|2025-02-05 12:00:30|338.03|335.33|337.81|335.11|338.11|335.41|337.81|335.11|9
1738756840000|2025-02-05 12:00:40|337.82|335.12|338.01|335.31|338.03|335.33|337.82|335.12|16
1738756850000|2025-02-05 12:00:50|337.95|335.25|337.8|335.1|337.95|335.25|337.79|335.09|12
1738756860000|2025-02-05 12:01:00|337.81|335.11|338.11|335.41|338.19|335.49|337.81|335.11|10
1738756870000|2025-02-05 12:01:10|338.16|335.46|338.36|335.66|338.43|335.73|338.13|335.43|18
1738756880000|2025-02-05 12:01:20|338.35|335.65|338.6|335.9|338.6|335.9|338.32|335.62|17
1738756890000|2025-02-05 12:01:30|338.58|335.88|338.29|335.59|338.59|335.89|338.29|335.59|18
1738756900000|2025-02-05 12:01:40|338.25|335.55|337.92|335.22|338.25|335.55|337.89|335.19|21
1738756910000|2025-02-05 12:01:50|337.93|335.23|338.06|335.36|338.07|335.37|337.92|335.22|11
1738756920000|2025-02-05 12:02:00|338.01|335.31|337.93|335.23|338.01|335.31|337.93|335.23|5
1738756930000|2025-02-05 12:02:10|337.89|335.19|337.85|335.15|337.89|335.19|337.72|335.02|14
1738756940000|2025-02-05 12:02:20|337.9|335.2|337.81|335.11|337.9|335.2|337.77|335.07|6
1738756950000|2025-02-05 12:02:30|337.8|335.1|337.93|335.23|337.98|335.28|337.8|335.1|10
1738756960000|2025-02-05 12:02:40|337.89|335.19|337.79|335.09|337.93|335.23|337.79|335.09|10
1738756970000|2025-02-05 12:02:50|337.9|335.2|337.92|335.22|338.14|335.44|337.85|335.15|21
1738756980000|2025-02-05 12:03:00|337.86|335.16|337.78|335.08|337.91|335.21|337.71|335.01|16
1738756990000|2025-02-05 12:03:10|337.76|335.06|337.67|334.97|337.76|335.06|337.62|334.92|11
1738757000000|2025-02-05 12:03:20|337.7|335|337.86|335.16|337.92|335.22|337.7|335|18
1738757010000|2025-02-05 12:03:30|337.9|335.2|337.91|335.21|337.96|335.26|337.81|335.11|12
1738757020000|2025-02-05 12:03:40|337.85|335.15|337.68|334.98|337.87|335.17|337.68|334.98|13
1738757030000|2025-02-05 12:03:50|337.64|334.94|337.93|335.23|337.94|335.24|337.63|334.93|9
1738757040000|2025-02-05 12:04:00|337.84|335.14|337.74|335.04|337.84|335.14|337.72|335.02|8
1738757050000|2025-02-05 12:04:10|337.75|335.05|337.93|335.23|338.04|335.34|337.75|335.05|15
1738757060000|2025-02-05 12:04:20|337.92|335.22|337.8|335.1|338.01|335.31|337.74|335.04|12
1738757070000|2025-02-05 12:04:30|337.84|335.14|337.87|335.17|337.9|335.2|337.84|335.14|8
1738757080000|2025-02-05 12:04:40|337.94|335.24|338.15|335.45|338.2|335.5|337.89|335.19|15
1738757090000|2025-02-05 12:04:50|338.18|335.48|338.11|335.41|338.27|335.57|338.11|335.41|11
1738757100000|2025-02-05 12:05:00|338.1|335.4|338.04|335.34|338.24|335.54|338.04|335.34|10
1738757110000|2025-02-05 12:05:10|338.05|335.35|338.33|335.63|338.34|335.64|337.98|335.28|16
1738757120000|2025-02-05 12:05:20|338.3|335.6|338.26|335.56|338.35|335.65|338.18|335.48|17
1738757130000|2025-02-05 12:05:30|338.24|335.54|338.11|335.41|338.24|335.54|337.96|335.26|17
1738757140000|2025-02-05 12:05:40|338.12|335.42|337.9|335.2|338.12|335.42|337.89|335.19|11
1738757150000|2025-02-05 12:05:50|337.89|335.19|337.9|335.2|337.9|335.2|337.84|335.14|8
1738757160000|2025-02-05 12:06:00|337.89|335.19|337.92|335.22|337.98|335.28|337.68|334.98|19
1738757170000|2025-02-05 12:06:10|337.91|335.21|338.09|335.39|338.09|335.39|337.91|335.21|12
1738757180000|2025-02-05 12:06:20|338.06|335.36|337.95|335.25|338.06|335.36|337.86|335.16|12
1738757190000|2025-02-05 12:06:30|337.96|335.26|337.99|335.29|337.99|335.29|337.96|335.26|3
1738757200000|2025-02-05 12:06:40|338.04|335.34|338.45|335.75|338.47|335.77|338.04|335.34|14
1738757210000|2025-02-05 12:06:50|338.48|335.78|338.48|335.78|338.49|335.79|338.48|335.78|3
1738757220000|2025-02-05 12:07:00|338.57|335.87|338.45|335.75|338.57|335.87|338.44|335.74|7
1738757230000|2025-02-05 12:07:10|338.4|335.7|338.48|335.78|338.48|335.78|338.4|335.7|3
1738757240000|2025-02-05 12:07:20|338.49|335.79|338.79|336.09|338.83|336.13|338.47|335.77|17
1738757250000|2025-02-05 12:07:30|338.69|335.99|338.71|336.01|338.72|336.02|338.69|335.99|5
1738757260000|2025-02-05 12:07:40|338.63|335.93|338.54|335.84|338.63|335.93|338.46|335.76|11
1738757270000|2025-02-05 12:07:50|338.53|335.83|338.36|335.66|338.53|335.83|338.33|335.63|16
1738757280000|2025-02-05 12:08:00|338.37|335.67|338.46|335.76|338.46|335.76|338.37|335.67|4
1738757290000|2025-02-05 12:08:10|338.45|335.75|338.48|335.78|338.49|335.79|338.24|335.54|12
1738757300000|2025-02-05 12:08:20|338.46|335.76|338.44|335.74|338.46|335.76|338.42|335.72|4
1738757310000|2025-02-05 12:08:30|338.5|335.8|338.39|335.69|338.55|335.85|338.37|335.67|12
1738757320000|2025-02-05 12:08:40|338.44|335.74|338.43|335.73|338.44|335.74|338.43|335.73|2
1738757330000|2025-02-05 12:08:50|338.4|335.7|338.23|335.53|338.4|335.7|338.21|335.51|7
1738757340000|2025-02-05 12:09:00|338.24|335.54|338.29|335.59|338.29|335.59|338.2|335.5|11
1738757350000|2025-02-05 12:09:10|338.28|335.58|338.12|335.42|338.28|335.58|338.12|335.42|9
1738757360000|2025-02-05 12:09:20|338.11|335.41|338.09|335.39|338.13|335.43|338.09|335.39|8
1738757370000|2025-02-05 12:09:30|338.13|335.43|337.97|335.27|338.13|335.43|337.97|335.27|7
1738757380000|2025-02-05 12:09:40|337.95|335.25|337.64|334.94|337.95|335.25|337.64|334.94|10
1738757390000|2025-02-05 12:09:50|337.66|334.96|337.86|335.16|337.9|335.2|337.66|334.96|17
1738757400000|2025-02-05 12:10:00|337.91|335.21|337.73|335.03|337.93|335.23|337.71|335.01|9
1738757410000|2025-02-05 12:10:10|337.71|335.01|337.91|335.21|338.01|335.31|337.7|335|14
1738757420000|2025-02-05 12:10:20|337.94|335.24|337.57|334.87|337.94|335.24|337.55|334.85|16
1738757430000|2025-02-05 12:10:30|337.47|334.77|337.45|334.75|337.47|334.77|337.45|334.75|2
1738757440000|2025-02-05 12:10:40|337.51|334.81|337.47|334.77|337.59|334.89|337.47|334.77|11
1738757450000|2025-02-05 12:10:50|337.49|334.79|337.47|334.77|337.56|334.86|337.47|334.77|9
1738757460000|2025-02-05 12:11:00|337.39|334.69|337.39|334.69|337.48|334.78|337.38|334.68|4
1738757470000|2025-02-05 12:11:10|337.44|334.74|337.39|334.69|337.46|334.76|337.35|334.65|10
1738757480000|2025-02-05 12:11:20|337.4|334.7|337.45|334.75|337.45|334.75|337.36|334.66|16
1738757490000|2025-02-05 12:11:30|337.47|334.77|337.51|334.81|337.58|334.88|337.46|334.76|12
1738757500000|2025-02-05 12:11:40|337.57|334.87|337.64|334.94|337.64|334.94|337.56|334.86|4
1738757510000|2025-02-05 12:11:50|337.62|334.92|337.57|334.87|337.65|334.95|337.57|334.87|9
1738757520000|2025-02-05 12:12:00|337.56|334.86|337.5|334.8|337.57|334.87|337.5|334.8|5
1738757530000|2025-02-05 12:12:10|337.47|334.77|337.38|334.68|337.47|334.77|337.37|334.67|5
1738757540000|2025-02-05 12:12:20|337.4|334.7|337.49|334.79|337.49|334.79|337.4|334.7|7
1738757550000|2025-02-05 12:12:30|337.51|334.81|337.76|335.06|337.76|335.06|337.51|334.81|9
1738757560000|2025-02-05 12:12:40|337.74|335.04|337.72|335.02|337.76|335.06|337.72|335.02|5
1738757570000|2025-02-05 12:12:50|337.79|335.09|337.57|334.87|337.79|335.09|337.55|334.85|14
1738757580000|2025-02-05 12:13:00|337.56|334.86|337.48|334.78|337.57|334.87|337.47|334.77|6
1738757590000|2025-02-05 12:13:10|337.49|334.79|337.63|334.93|337.65|334.95|337.49|334.79|8
1738757600000|2025-02-05 12:13:20|337.69|334.99|337.76|335.06|337.76|335.06|337.69|334.99|3
1738757610000|2025-02-05 12:13:30|337.75|335.05|337.87|335.17|337.87|335.17|337.75|335.05|9
1738757620000|2025-02-05 12:13:40|337.86|335.16|337.99|335.29|338.03|335.33|337.83|335.13|13
1738757630000|2025-02-05 12:13:50|338.04|335.34|337.86|335.16|338.04|335.34|337.84|335.14|12
1738757640000|2025-02-05 12:14:00|337.83|335.13|337.94|335.24|337.97|335.27|337.82|335.12|11
1738757650000|2025-02-05 12:14:10|338.05|335.35|337.97|335.27|338.05|335.35|337.96|335.26|8
1738757660000|2025-02-05 12:14:20|338.01|335.31|337.96|335.26|338.01|335.31|337.96|335.26|5
1738757670000|2025-02-05 12:14:30|338.04|335.34|337.92|335.22|338.04|335.34|337.92|335.22|5
1738757680000|2025-02-05 12:14:40|337.95|335.25|337.92|335.22|337.95|335.25|337.9|335.2|10
1738757690000|2025-02-05 12:14:50|337.91|335.21|337.87|335.17|337.96|335.26|337.87|335.17|5
1738757700000|2025-02-05 12:15:00|337.86|335.16|337.95|335.25|337.99|335.29|337.75|335.05|17
1738757710000|2025-02-05 12:15:10|338.01|335.31|338.11|335.41|338.11|335.41|338.01|335.31|6
1738757720000|2025-02-05 12:15:20|338.06|335.36|338.08|335.38|338.1|335.4|338.01|335.31|10
1738757730000|2025-02-05 12:15:30|338.11|335.41|338.22|335.52|338.29|335.59|338.11|335.41|19
1738757740000|2025-02-05 12:15:40|338.23|335.53|338.16|335.46|338.26|335.56|338.12|335.42|14
1738757750000|2025-02-05 12:15:50|338.13|335.43|338.05|335.35|338.16|335.46|337.95|335.25|15
1738757760000|2025-02-05 12:16:00|338.15|335.45|338.22|335.52|338.22|335.52|338.08|335.38|12
1738757770000|2025-02-05 12:16:10|338.25|335.55|338.46|335.76|338.47|335.77|338.25|335.55|12
1738757780000|2025-02-05 12:16:20|338.38|335.68|338.43|335.73|338.45|335.75|338.36|335.66|8
1738757790000|2025-02-05 12:16:30|338.45|335.75|338.56|335.86|338.69|335.99|338.44|335.74|16
1738757800000|2025-02-05 12:16:40|338.55|335.85|338.44|335.74|338.56|335.86|338.43|335.73|10
1738757810000|2025-02-05 12:16:50|338.38|335.68|338.29|335.59|338.38|335.68|338.26|335.56|8
1738757820000|2025-02-05 12:17:00|338.41|335.71|338.62|335.92|338.62|335.92|338.31|335.61|20
1738757830000|2025-02-05 12:17:10|338.59|335.89|338.94|336.24|339.03|336.33|338.59|335.89|18
1738757840000|2025-02-05 12:17:20|338.97|336.27|339.14|336.44|339.15|336.45|338.97|336.27|12
1738757850000|2025-02-05 12:17:30|339.1|336.4|339.32|336.62|339.32|336.62|339.06|336.36|22
1738757860000|2025-02-05 12:17:40|339.35|336.65|339.17|336.47|339.51|336.81|339.17|336.47|21
1738757870000|2025-02-05 12:17:50|339.2|336.5|339.21|336.51|339.32|336.62|339.19|336.49|12
1738757880000|2025-02-05 12:18:00|339.18|336.48|339.27|336.57|339.29|336.59|339.12|336.42|11
1738757890000|2025-02-05 12:18:10|339.26|336.56|339.21|336.51|339.26|336.56|339.1|336.4|10
1738757900000|2025-02-05 12:18:20|339.22|336.52|339.31|336.61|339.31|336.61|339.22|336.52|5
1738757910000|2025-02-05 12:18:30|339.32|336.62|339.31|336.61|339.32|336.62|339.3|336.6|3
1738757920000|2025-02-05 12:18:40|339.28|336.58|339.29|336.59|339.32|336.62|339.28|336.58|6
1738757930000|2025-02-05 12:18:50|339.32|336.62|339.65|336.95|339.71|337.01|339.32|336.62|12
1738757940000|2025-02-05 12:19:00|339.66|336.96|339.47|336.77|339.66|336.96|339.47|336.77|17
1738757950000|2025-02-05 12:19:10|339.44|336.74|339.35|336.65|339.47|336.77|339.34|336.64|9
1738757960000|2025-02-05 12:19:20|339.32|336.62|339.27|336.57|339.32|336.62|339.27|336.57|8
1738757970000|2025-02-05 12:19:30|339.29|336.59|339.31|336.61|339.34|336.64|339.29|336.59|4
1738757980000|2025-02-05 12:19:40|339.28|336.58|339.28|336.58|339.28|336.58|339.26|336.56|6
1738757990000|2025-02-05 12:19:50|339.25|336.55|339.17|336.47|339.27|336.57|339.17|336.47|4
1738758000000|2025-02-05 12:20:00|339.19|336.49|339.16|336.46|339.26|336.56|339.15|336.45|15
1738758010000|2025-02-05 12:20:10|339.06|336.36|338.9|336.2|339.06|336.36|338.89|336.19|14
1738758020000|2025-02-05 12:20:20|338.89|336.19|338.56|335.86|338.91|336.21|338.55|335.85|14
1738758030000|2025-02-05 12:20:30|338.55|335.85|338.56|335.86|338.58|335.88|338.55|335.85|5
1738758040000|2025-02-05 12:20:40|338.55|335.85|338.38|335.68|338.55|335.85|338.38|335.68|6
1738758060000|2025-02-05 12:21:00|338.4|335.7|338.4|335.7|338.41|335.71|338.39|335.69|4
1738758070000|2025-02-05 12:21:10|338.38|335.68|338.35|335.65|338.39|335.69|338.35|335.65|6
1738758080000|2025-02-05 12:21:20|338.34|335.64|338.42|335.72|338.42|335.72|338.34|335.64|12
1738758090000|2025-02-05 12:21:30|338.43|335.73|338.39|335.69|338.44|335.74|338.39|335.69|4
1738758100000|2025-02-05 12:21:40|338.34|335.64|338.35|335.65|338.35|335.65|338.34|335.64|4
1738758110000|2025-02-05 12:21:50|338.34|335.64|338.34|335.64|338.35|335.65|338.34|335.64|3
1738758120000|2025-02-05 12:22:00|338.35|335.65|338.48|335.78|338.49|335.79|338.34|335.64|7
1738758130000|2025-02-05 12:22:10|338.46|335.76|338.39|335.69|338.46|335.76|338.39|335.69|8
1738758140000|2025-02-05 12:22:20|338.42|335.72|338.48|335.78|338.48|335.78|338.39|335.69|7
1738758150000|2025-02-05 12:22:30|338.5|335.8|338.55|335.85|338.55|335.85|338.5|335.8|3
1738758160000|2025-02-05 12:22:40|338.56|335.86|338.66|335.96|338.76|336.06|338.56|335.86|8
1738758170000|2025-02-05 12:22:50|338.67|335.97|338.7|336|338.71|336.01|338.67|335.97|8
1738758180000|2025-02-05 12:23:00|338.68|335.98|338.68|335.98|338.69|335.99|338.68|335.98|3
1738758190000|2025-02-05 12:23:10|338.69|335.99|338.79|336.09|338.79|336.09|338.69|335.99|10
1738758200000|2025-02-05 12:23:20|338.76|336.06|338.75|336.05|338.76|336.06|338.75|336.05|4
1738758210000|2025-02-05 12:23:30|338.72|336.02|338.74|336.04|338.74|336.04|338.71|336.01|4
1738758220000|2025-02-05 12:23:40|338.76|336.06|338.78|336.08|338.78|336.08|338.75|336.05|4
1738758230000|2025-02-05 12:23:50|338.76|336.06|338.75|336.05|338.76|336.06|338.75|336.05|2
1738758240000|2025-02-05 12:24:00|338.77|336.07|339.19|336.49|339.21|336.51|338.77|336.07|7
1738758250000|2025-02-05 12:24:10|339.22|336.52|339.41|336.71|339.41|336.71|339.22|336.52|11
1738758260000|2025-02-05 12:24:20|339.37|336.67|339.46|336.76|339.47|336.77|339.37|336.67|7
1738758270000|2025-02-05 12:24:30|339.47|336.77|339.74|337.04|339.8|337.1|339.45|336.75|14
1738758280000|2025-02-05 12:24:40|339.84|337.14|339.79|337.09|339.84|337.14|339.76|337.06|5
1738758290000|2025-02-05 12:24:50|339.75|337.05|339.62|336.92|339.75|337.05|339.62|336.92|9
1738758300000|2025-02-05 12:25:00|339.63|336.93|339.53|336.83|339.63|336.93|339.51|336.81|11
1738758310000|2025-02-05 12:25:10|339.51|336.81|339.48|336.78|339.51|336.81|339.48|336.78|2
1738758320000|2025-02-05 12:25:20|339.53|336.83|339.46|336.76|339.53|336.83|339.46|336.76|3
1738758330000|2025-02-05 12:25:30|339.44|336.74|339.38|336.68|339.44|336.74|339.34|336.64|10
1738758340000|2025-02-05 12:25:40|339.41|336.71|339.43|336.73|339.44|336.74|339.41|336.71|4
1738758350000|2025-02-05 12:25:50|339.41|336.71|339.42|336.72|339.42|336.72|339.41|336.71|2
1738758360000|2025-02-05 12:26:00|339.43|336.73|339.43|336.73|339.46|336.76|339.41|336.71|8
1738758370000|2025-02-05 12:26:10|339.44|336.74|339.45|336.75|339.45|336.75|339.44|336.74|2
1738758380000|2025-02-05 12:26:20|339.47|336.77|339.51|336.81|339.51|336.81|339.45|336.75|8
1738758390000|2025-02-05 12:26:30|339.52|336.82|339.53|336.83|339.53|336.83|339.52|336.82|2
1738758400000|2025-02-05 12:26:40|339.46|336.76|339.4|336.7|339.46|336.76|339.35|336.65|7
1738758410000|2025-02-05 12:26:50|339.39|336.69|339.26|336.56|339.39|336.69|339.26|336.56|6
1738758420000|2025-02-05 12:27:00|339.29|336.59|339.27|336.57|339.29|336.59|339.27|336.57|2
1738758430000|2025-02-05 12:27:10|339.26|336.56|339.21|336.51|339.26|336.56|339.21|336.51|2
1738758440000|2025-02-05 12:27:20|339.19|336.49|339.01|336.31|339.19|336.49|339.01|336.31|13
1738758450000|2025-02-05 12:27:30|339.03|336.33|339.1|336.4|339.11|336.41|339.03|336.33|7
1738758480000|2025-02-05 12:28:00|339.11|336.41|339.01|336.31|339.11|336.41|339.01|336.31|4
1738758490000|2025-02-05 12:28:10|338.99|336.29|338.85|336.15|338.99|336.29|338.85|336.15|7
1738758500000|2025-02-05 12:28:20|338.78|336.08|338.51|335.81|338.78|336.08|338.47|335.77|9
1738758510000|2025-02-05 12:28:30|338.47|335.77|338.4|335.7|338.47|335.77|338.38|335.68|8
1738758520000|2025-02-05 12:28:40|338.42|335.72|338.48|335.78|338.48|335.78|338.42|335.72|5
1738758530000|2025-02-05 12:28:50|338.5|335.8|338.52|335.82|338.52|335.82|338.5|335.8|2
1738758540000|2025-02-05 12:29:00|338.47|335.77|338.47|335.77|338.47|335.77|338.47|335.77|1
1738758550000|2025-02-05 12:29:10|338.48|335.78|338.48|335.78|338.48|335.78|338.48|335.78|1
1738758560000|2025-02-05 12:29:20|338.5|335.8|338.51|335.81|338.53|335.83|338.5|335.8|5
1738758570000|2025-02-05 12:29:30|338.5|335.8|338.39|335.69|338.5|335.8|338.39|335.69|3
1738758580000|2025-02-05 12:29:40|338.41|335.71|338.27|335.57|338.41|335.71|338.23|335.53|11
1738758590000|2025-02-05 12:29:50|338.24|335.54|338.29|335.59|338.31|335.61|338.21|335.51|11
1738758600000|2025-02-05 12:30:00|338.26|335.56|338.27|335.57|338.27|335.57|338.26|335.56|2
1738758610000|2025-02-05 12:30:10|338.24|335.54|337.85|335.15|338.24|335.54|337.83|335.13|13
1738758620000|2025-02-05 12:30:20|337.86|335.16|337.54|334.84|337.86|335.16|337.43|334.73|21
1738758630000|2025-02-05 12:30:30|337.57|334.87|337.84|335.14|338.03|335.33|337.57|334.87|12
1738758640000|2025-02-05 12:30:40|337.81|335.11|337.82|335.12|337.82|335.12|337.74|335.04|6
1738758650000|2025-02-05 12:30:50|337.84|335.14|337.79|335.09|337.85|335.15|337.79|335.09|5
1738758660000|2025-02-05 12:31:00|337.77|335.07|337.6|334.9|337.77|335.07|337.6|334.9|6
1738758670000|2025-02-05 12:31:10|337.59|334.89|337.71|335.01|337.73|335.03|337.56|334.86|11
1738758680000|2025-02-05 12:31:20|337.7|335|337.7|335|337.71|335.01|337.7|335|3
1738758690000|2025-02-05 12:31:30|337.71|335.01|338.1|335.4|338.1|335.4|337.71|335.01|12
1738758700000|2025-02-05 12:31:40|338.05|335.35|337.99|335.29|338.05|335.35|337.98|335.28|8
1738758710000|2025-02-05 12:31:50|338|335.3|338.12|335.42|338.13|335.43|338|335.3|10
1738758720000|2025-02-05 12:32:00|338.15|335.45|338.15|335.45|338.15|335.45|338.15|335.45|1
1738758730000|2025-02-05 12:32:10|338.17|335.47|338.21|335.51|338.21|335.51|338.17|335.47|4
1738758740000|2025-02-05 12:32:20|338.23|335.53|338.04|335.34|338.24|335.54|338.04|335.34|13
1738758750000|2025-02-05 12:32:30|338.02|335.32|337.9|335.2|338.02|335.32|337.86|335.16|7
1738758760000|2025-02-05 12:32:40|337.92|335.22|337.99|335.29|337.99|335.29|337.88|335.18|11
1738758770000|2025-02-05 12:32:50|337.96|335.26|337.98|335.28|337.98|335.28|337.96|335.26|3
1738758780000|2025-02-05 12:33:00|338.03|335.33|338.03|335.33|338.03|335.33|337.98|335.28|3
1738758800000|2025-02-05 12:33:20|338.04|335.34|337.95|335.25|338.04|335.34|337.93|335.23|10
1738758810000|2025-02-05 12:33:30|337.96|335.26|337.95|335.25|337.98|335.28|337.95|335.25|4
1738758820000|2025-02-05 12:33:40|337.94|335.24|337.93|335.23|337.94|335.24|337.86|335.16|12
1738758830000|2025-02-05 12:33:50|337.95|335.25|338.07|335.37|338.07|335.37|337.95|335.25|8
1738758840000|2025-02-05 12:34:00|338.08|335.38|338.36|335.66|338.4|335.7|338.08|335.38|6
1738758850000|2025-02-05 12:34:10|338.39|335.69|338.07|335.37|338.39|335.69|338.07|335.37|8
1738758860000|2025-02-05 12:34:20|338|335.3|337.94|335.24|338|335.3|337.84|335.14|8
1738758870000|2025-02-05 12:34:30|337.95|335.25|337.5|334.8|337.95|335.25|337.48|334.78|17
1738758880000|2025-02-05 12:34:40|337.52|334.82|337.51|334.81|337.52|334.82|337.51|334.81|2
1738758890000|2025-02-05 12:34:50|337.54|334.84|337.57|334.87|337.57|334.87|337.54|334.84|3
1738758900000|2025-02-05 12:35:00|337.63|334.93|337.61|334.91|337.63|334.93|337.55|334.85|8
1738758910000|2025-02-05 12:35:10|337.52|334.82|337.56|334.86|337.56|334.86|337.48|334.78|10
1738758920000|2025-02-05 12:35:20|337.54|334.84|337.52|334.82|337.54|334.84|337.49|334.79|5
1738758930000|2025-02-05 12:35:30|337.47|334.77|337.36|334.66|337.47|334.77|337.36|334.66|7
1738758940000|2025-02-05 12:35:40|337.34|334.64|337.18|334.48|337.34|334.64|337.18|334.48|9
1738758950000|2025-02-05 12:35:50|337.2|334.5|337.2|334.5|337.2|334.5|337.18|334.48|8
1738758960000|2025-02-05 12:36:00|337.18|334.48|337.35|334.65|337.35|334.65|337.17|334.47|18
1738758970000|2025-02-05 12:36:10|337.62|334.92|337.28|334.58|337.75|335.05|337.28|334.58|15
1738758980000|2025-02-05 12:36:20|337.19|334.49|337.18|334.48|337.2|334.5|337.14|334.44|7
1738758990000|2025-02-05 12:36:30|337.14|334.44|337.2|334.5|337.2|334.5|337.14|334.44|7
1738759000000|2025-02-05 12:36:40|337.17|334.47|337.21|334.51|337.22|334.52|337.16|334.46|12
1738759010000|2025-02-05 12:36:50|337.15|334.45|337.2|334.5|337.21|334.51|337.15|334.45|5
1738759020000|2025-02-05 12:37:00|337.15|334.45|337.11|334.41|337.18|334.48|337.09|334.39|18
1738759030000|2025-02-05 12:37:10|337.16|334.46|337.25|334.55|337.28|334.58|337.16|334.46|9
1738759040000|2025-02-05 12:37:20|337.23|334.53|337.28|334.58|337.28|334.58|337.23|334.53|3
1738759050000|2025-02-05 12:37:30|337.3|334.6|337.27|334.57|337.31|334.61|337.27|334.57|3
1738759060000|2025-02-05 12:37:40|337.19|334.49|337.24|334.54|337.24|334.54|337.19|334.49|3
1738759070000|2025-02-05 12:37:50|337.29|334.59|337.3|334.6|337.3|334.6|337.29|334.59|2
1738759080000|2025-02-05 12:38:00|337.31|334.61|337.31|334.61|337.32|334.62|337.31|334.61|3
1738759090000|2025-02-05 12:38:10|337.32|334.62|337.79|335.09|337.83|335.13|337.31|334.61|14
1738759100000|2025-02-05 12:38:20|337.84|335.14|337.63|334.93|337.84|335.14|337.57|334.87|21
1738759110000|2025-02-05 12:38:30|337.62|334.92|337.36|334.66|337.62|334.92|337.36|334.66|11
1738759120000|2025-02-05 12:38:40|337.31|334.61|337.27|334.57|337.36|334.66|337.27|334.57|10
1738759130000|2025-02-05 12:38:50|337.28|334.58|337.17|334.47|337.28|334.58|337.17|334.47|5
1738759140000|2025-02-05 12:39:00|337.18|334.48|337.19|334.49|337.19|334.49|337.18|334.48|2
1738759150000|2025-02-05 12:39:10|337.23|334.53|337.25|334.55|337.25|334.55|337.23|334.53|8
1738759160000|2025-02-05 12:39:20|337.23|334.53|337.06|334.36|337.23|334.53|337.06|334.36|10
1738759170000|2025-02-05 12:39:30|337.07|334.37|337.17|334.47|337.2|334.5|337.07|334.37|7
1738759180000|2025-02-05 12:39:40|337.18|334.48|337.09|334.39|337.18|334.48|337.08|334.38|8
1738759190000|2025-02-05 12:39:50|337.08|334.38|337.06|334.36|337.09|334.39|337.06|334.36|4
1738759200000|2025-02-05 12:40:00|337.05|334.35|336.87|334.17|337.07|334.37|336.87|334.17|5
1738759210000|2025-02-05 12:40:10|336.92|334.22|336.94|334.24|337.03|334.33|336.87|334.17|11
1738759220000|2025-02-05 12:40:20|336.93|334.23|336.85|334.15|336.93|334.23|336.85|334.15|10
1738759230000|2025-02-05 12:40:30|336.82|334.12|336.81|334.11|336.84|334.14|336.81|334.11|3
1738759240000|2025-02-05 12:40:40|336.84|334.14|336.83|334.13|336.84|334.14|336.82|334.12|10
1738759250000|2025-02-05 12:40:50|336.84|334.14|336.84|334.14|336.84|334.14|336.84|334.14|1
1738759260000|2025-02-05 12:41:00|336.99|334.29|336.99|334.29|337|334.3|336.84|334.14|9
1738759270000|2025-02-05 12:41:10|337.04|334.34|336.92|334.22|337.04|334.34|336.91|334.21|11
1738759280000|2025-02-05 12:41:20|336.95|334.25|336.92|334.22|336.95|334.25|336.92|334.22|2
1738759290000|2025-02-05 12:41:30|336.89|334.19|337.04|334.34|337.04|334.34|336.88|334.18|8
1738759300000|2025-02-05 12:41:40|337.06|334.36|337.06|334.36|337.06|334.36|337.02|334.32|6
1738759310000|2025-02-05 12:41:50|337.05|334.35|337.02|334.32|337.05|334.35|337.02|334.32|3
1738759320000|2025-02-05 12:42:00|337.05|334.35|337.04|334.34|337.05|334.35|337.04|334.34|2
1738759330000|2025-02-05 12:42:10|337.06|334.36|337.03|334.33|337.13|334.43|337.03|334.33|12
1738759340000|2025-02-05 12:42:20|337.15|334.45|337.12|334.42|337.15|334.45|337.1|334.4|4
1738759350000|2025-02-05 12:42:30|337.14|334.44|337.15|334.45|337.15|334.45|337.12|334.42|4
1738759360000|2025-02-05 12:42:40|337.16|334.46|337.1|334.4|337.16|334.46|337.08|334.38|6
1738759370000|2025-02-05 12:42:50|337.09|334.39|337.07|334.37|337.09|334.39|337.07|334.37|5
1738759380000|2025-02-05 12:43:00|337.13|334.43|337.08|334.38|337.13|334.43|337.08|334.38|3
1738759390000|2025-02-05 12:43:10|337.13|334.43|337.25|334.55|337.25|334.55|337.11|334.41|6
1738759400000|2025-02-05 12:43:20|337.26|334.56|337.28|334.58|337.31|334.61|337.26|334.56|7
1738759410000|2025-02-05 12:43:30|337.3|334.6|337.3|334.6|337.3|334.6|337.3|334.6|1
1738759420000|2025-02-05 12:43:40|337.27|334.57|337.28|334.58|337.29|334.59|337.27|334.57|4
1738759430000|2025-02-05 12:43:50|337.22|334.52|337.16|334.46|337.22|334.52|337.15|334.45|9
1738759440000|2025-02-05 12:44:00|337.15|334.45|337.13|334.43|337.16|334.46|337.13|334.43|10
1738759450000|2025-02-05 12:44:10|337.1|334.4|337.13|334.43|337.13|334.43|337.06|334.36|12
1738759460000|2025-02-05 12:44:20|337.12|334.42|337.03|334.33|337.12|334.42|337.02|334.32|11
1738759470000|2025-02-05 12:44:30|336.97|334.27|336.96|334.26|336.97|334.27|336.91|334.21|8
1738759480000|2025-02-05 12:44:40|336.99|334.29|337.19|334.49|337.19|334.49|336.98|334.28|10
1738759490000|2025-02-05 12:44:50|337.2|334.5|337.29|334.59|337.29|334.59|337.2|334.5|7
1738759500000|2025-02-05 12:45:00|337.3|334.6|337.27|334.57|337.31|334.61|337.26|334.56|8
1738759510000|2025-02-05 12:45:10|337.26|334.56|337.22|334.52|337.27|334.57|337.22|334.52|4
1738759520000|2025-02-05 12:45:20|337.17|334.47|336.96|334.26|337.17|334.47|336.96|334.26|6
1738759530000|2025-02-05 12:45:30|336.93|334.23|336.96|334.26|336.96|334.26|336.93|334.23|3
1738759540000|2025-02-05 12:45:40|336.91|334.21|336.78|334.08|336.91|334.21|336.74|334.04|9
1738759550000|2025-02-05 12:45:50|336.75|334.05|336.65|333.95|336.75|334.05|336.65|333.95|14
1738759560000|2025-02-05 12:46:00|336.64|333.94|336.46|333.76|336.64|333.94|336.41|333.71|11
1738759570000|2025-02-05 12:46:10|336.51|333.81|336.68|333.98|336.68|333.98|336.51|333.81|10
1738759580000|2025-02-05 12:46:20|336.67|333.97|336.68|333.98|336.7|334|336.65|333.95|6
1738759590000|2025-02-05 12:46:30|336.74|334.04|336.68|333.98|336.77|334.07|336.68|333.98|5
1738759600000|2025-02-05 12:46:40|336.7|334|336.69|333.99|336.7|334|336.69|333.99|2
1738759610000|2025-02-05 12:46:50|336.7|334|336.75|334.05|336.87|334.17|336.7|334|9
1738759620000|2025-02-05 12:47:00|336.78|334.08|336.69|333.99|336.82|334.12|336.67|333.97|11
1738759630000|2025-02-05 12:47:10|336.67|333.97|336.82|334.12|336.83|334.13|336.66|333.96|10
1738759640000|2025-02-05 12:47:20|336.85|334.15|336.8|334.1|336.85|334.15|336.77|334.07|6
1738759650000|2025-02-05 12:47:30|336.83|334.13|337.07|334.37|337.07|334.37|336.81|334.11|10
1738759660000|2025-02-05 12:47:40|337.09|334.39|336.9|334.2|337.09|334.39|336.9|334.2|9
1738759680000|2025-02-05 12:48:00|336.94|334.24|336.94|334.24|336.95|334.25|336.94|334.24|3
1738759690000|2025-02-05 12:48:10|336.95|334.25|336.99|334.29|337|334.3|336.95|334.25|3
1738759700000|2025-02-05 12:48:20|336.98|334.28|337.09|334.39|337.09|334.39|336.98|334.28|7
1738759710000|2025-02-05 12:48:30|337.1|334.4|337.1|334.4|337.1|334.4|337.1|334.4|1
1738759720000|2025-02-05 12:48:40|337.05|334.35|336.9|334.2|337.05|334.35|336.9|334.2|6
1738759730000|2025-02-05 12:48:50|336.94|334.24|336.92|334.22|336.94|334.24|336.92|334.22|3
1738759740000|2025-02-05 12:49:00|336.86|334.16|336.91|334.21|337|334.3|336.86|334.16|9
1738759750000|2025-02-05 12:49:10|336.93|334.23|336.85|334.15|336.93|334.23|336.84|334.14|8
1738759760000|2025-02-05 12:49:20|336.82|334.12|336.74|334.04|336.82|334.12|336.73|334.03|5
1738759770000|2025-02-05 12:49:30|336.66|333.96|336.72|334.02|336.72|334.02|336.63|333.93|7
1738759780000|2025-02-05 12:49:40|336.7|334|336.67|333.97|336.7|334|336.67|333.97|3
1738759790000|2025-02-05 12:49:50|336.66|333.96|336.66|333.96|336.66|333.96|336.66|333.96|1
1738759800000|2025-02-05 12:50:00|336.69|333.99|336.72|334.02|336.72|334.02|336.61|333.91|12
1738759810000|2025-02-05 12:50:10|336.71|334.01|336.84|334.14|336.9|334.2|336.68|333.98|11
1738759820000|2025-02-05 12:50:20|336.81|334.11|336.73|334.03|336.81|334.11|336.73|334.03|9
1738759840000|2025-02-05 12:50:40|336.78|334.08|336.77|334.07|336.78|334.08|336.76|334.06|5
1738759850000|2025-02-05 12:50:50|336.78|334.08|336.81|334.11|336.91|334.21|336.78|334.08|14
1738759860000|2025-02-05 12:51:00|336.74|334.04|336.83|334.13|336.88|334.18|336.73|334.03|6
1738759870000|2025-02-05 12:51:10|336.81|334.11|337.01|334.31|337.04|334.34|336.76|334.06|13
1738759880000|2025-02-05 12:51:20|337.04|334.34|336.94|334.24|337.04|334.34|336.93|334.23|8
1738759890000|2025-02-05 12:51:30|336.93|334.23|336.89|334.19|336.93|334.23|336.89|334.19|4
1738759900000|2025-02-05 12:51:40|336.88|334.18|336.93|334.23|336.95|334.25|336.88|334.18|6
1738759910000|2025-02-05 12:51:50|336.9|334.2|336.82|334.12|336.9|334.2|336.82|334.12|4
1738759920000|2025-02-05 12:52:00|336.86|334.16|336.73|334.03|336.86|334.16|336.72|334.02|6
1738759930000|2025-02-05 12:52:10|336.71|334.01|336.83|334.13|336.83|334.13|336.69|333.99|6
1738759940000|2025-02-05 12:52:20|336.76|334.06|336.86|334.16|336.86|334.16|336.72|334.02|6
1738759950000|2025-02-05 12:52:30|336.82|334.12|336.88|334.18|336.88|334.18|336.8|334.1|5
1738759960000|2025-02-05 12:52:40|336.89|334.19|336.85|334.15|336.94|334.24|336.85|334.15|9
1738759970000|2025-02-05 12:52:50|336.87|334.17|336.8|334.1|336.87|334.17|336.8|334.1|5
1738759980000|2025-02-05 12:53:00|336.74|334.04|336.7|334|336.79|334.09|336.7|334|5
1738759990000|2025-02-05 12:53:10|336.71|334.01|336.77|334.07|336.8|334.1|336.7|334|10
1738760000000|2025-02-05 12:53:20|336.74|334.04|336.71|334.01|336.74|334.04|336.71|334.01|3
1738760010000|2025-02-05 12:53:30|336.72|334.02|336.63|333.93|336.72|334.02|336.63|333.93|2
1738760020000|2025-02-05 12:53:40|336.64|333.94|336.61|333.91|336.77|334.07|336.61|333.91|11
1738760030000|2025-02-05 12:53:50|336.59|333.89|336.55|333.85|336.59|333.89|336.54|333.84|3
1738760040000|2025-02-05 12:54:00|336.56|333.86|336.6|333.9|336.6|333.9|336.5|333.8|13
1738760050000|2025-02-05 12:54:10|336.64|333.94|336.71|334.01|336.71|334.01|336.61|333.91|8
1738760060000|2025-02-05 12:54:20|336.72|334.02|336.67|333.97|336.8|334.1|336.67|333.97|11
1738760070000|2025-02-05 12:54:30|336.65|333.95|336.73|334.03|336.74|334.04|336.65|333.95|7
1738760080000|2025-02-05 12:54:40|336.74|334.04|336.74|334.04|336.87|334.17|336.72|334.02|11
1738760090000|2025-02-05 12:54:50|336.73|334.03|336.56|333.86|336.73|334.03|336.56|333.86|5
1738760100000|2025-02-05 12:55:00|336.57|333.87|336.49|333.79|336.57|333.87|336.49|333.79|11
1738760110000|2025-02-05 12:55:10|336.53|333.83|336.57|333.87|336.58|333.88|336.52|333.82|9
1738760120000|2025-02-05 12:55:20|336.54|333.84|336.45|333.75|336.54|333.84|336.43|333.73|12
1738760140000|2025-02-05 12:55:40|336.44|333.74|336.49|333.79|336.49|333.79|336.4|333.7|8
1738760150000|2025-02-05 12:55:50|336.5|333.8|336.47|333.77|336.54|333.84|336.47|333.77|8
1738760160000|2025-02-05 12:56:00|336.46|333.76|336.32|333.62|336.46|333.76|336.32|333.62|7
1738760170000|2025-02-05 12:56:10|336.36|333.66|336.36|333.66|336.36|333.66|336.35|333.65|3
1738760180000|2025-02-05 12:56:20|336.35|333.65|336.2|333.5|336.36|333.66|336.19|333.49|21
1738760190000|2025-02-05 12:56:30|336.15|333.45|336.19|333.49|336.19|333.49|336.13|333.43|7
1738760200000|2025-02-05 12:56:40|336.22|333.52|336.35|333.65|336.38|333.68|336.2|333.5|13
1738760210000|2025-02-05 12:56:50|336.36|333.66|336.26|333.56|336.43|333.73|336.25|333.55|13
1738760220000|2025-02-05 12:57:00|336.28|333.58|336.3|333.6|336.3|333.6|336.28|333.58|3
1738760230000|2025-02-05 12:57:10|336.22|333.52|336.16|333.46|336.22|333.52|336.16|333.46|6
1738760240000|2025-02-05 12:57:20|336.07|333.37|336.07|333.37|336.1|333.4|336.07|333.37|6
1738760250000|2025-02-05 12:57:30|335.93|333.23|335.87|333.17|335.96|333.26|335.87|333.17|25
1738760260000|2025-02-05 12:57:40|335.85|333.15|335.91|333.21|335.92|333.22|335.77|333.07|17
1738760270000|2025-02-05 12:57:50|335.88|333.18|335.9|333.2|335.95|333.25|335.85|333.15|14
1738760280000|2025-02-05 12:58:00|335.89|333.19|335.72|333.02|335.89|333.19|335.71|333.01|13
1738760290000|2025-02-05 12:58:10|335.73|333.03|336.03|333.33|336.04|333.34|335.73|333.03|14
1738760300000|2025-02-05 12:58:20|336.05|333.35|336.15|333.45|336.19|333.49|336.05|333.35|12
1738760310000|2025-02-05 12:58:30|336.09|333.39|336.03|333.33|336.09|333.39|336.01|333.31|9
1738760320000|2025-02-05 12:58:40|336.04|333.34|335.98|333.28|336.04|333.34|335.94|333.24|14
1738760330000|2025-02-05 12:58:50|336|333.3|335.98|333.28|336.02|333.32|335.94|333.24|8
1738760340000|2025-02-05 12:59:00|335.97|333.27|336.04|333.34|336.09|333.39|335.97|333.27|8
1738760350000|2025-02-05 12:59:10|336.03|333.33|336.05|333.35|336.05|333.35|336.01|333.31|7
1738760360000|2025-02-05 12:59:20|336.03|333.33|336.03|333.33|336.06|333.36|335.95|333.25|14
1738760370000|2025-02-05 12:59:30|336.05|333.35|336.13|333.43|336.14|333.44|336.04|333.34|9
1738760380000|2025-02-05 12:59:40|336.19|333.49|336.17|333.47|336.22|333.52|336.17|333.47|4
1738760390000|2025-02-05 12:59:50|336.19|333.49|336.19|333.49|336.25|333.55|336.19|333.49|8
1738760400000|2025-02-05 13:00:00|336.2|333.5|336.22|333.52|336.38|333.68|336.2|333.5|18
1738760410000|2025-02-05 13:00:10|336.23|333.53|336.33|333.63|336.34|333.64|336.16|333.46|12
1738760420000|2025-02-05 13:00:20|336.31|333.61|336.19|333.49|336.31|333.61|336.19|333.49|4
1738760430000|2025-02-05 13:00:30|336.13|333.43|335.98|333.28|336.13|333.43|335.92|333.22|15
1738760440000|2025-02-05 13:00:40|335.97|333.27|335.96|333.26|336.01|333.31|335.96|333.26|6
1738760450000|2025-02-05 13:00:50|335.94|333.24|335.89|333.19|336.03|333.33|335.89|333.19|13
1738760460000|2025-02-05 13:01:00|335.86|333.16|335.94|333.24|336.01|333.31|335.86|333.16|12
1738760470000|2025-02-05 13:01:10|335.98|333.28|335.92|333.22|336.03|333.33|335.92|333.22|11
1738760480000|2025-02-05 13:01:20|335.88|333.18|335.7|333|335.88|333.18|335.7|333|9
1738760490000|2025-02-05 13:01:30|335.64|332.94|335.56|332.86|335.65|332.95|335.53|332.83|9
1738760500000|2025-02-05 13:01:40|335.55|332.85|335.69|332.99|335.72|333.02|335.55|332.85|8
1738760510000|2025-02-05 13:01:50|335.7|333|335.7|333|335.71|333.01|335.7|333|3
1738760520000|2025-02-05 13:02:00|335.64|332.94|335.45|332.75|335.72|333.02|335.44|332.74|15
1738760530000|2025-02-05 13:02:10|335.44|332.74|335.51|332.81|335.52|332.82|335.44|332.74|8
1738760540000|2025-02-05 13:02:20|335.66|332.96|335.69|332.99|335.82|333.12|335.59|332.89|13
1738760550000|2025-02-05 13:02:30|335.73|333.03|335.93|333.23|335.93|333.23|335.73|333.03|9
1738760560000|2025-02-05 13:02:40|335.97|333.27|336.01|333.31|336.1|333.4|335.95|333.25|14
1738760570000|2025-02-05 13:02:50|336.04|333.34|335.89|333.19|336.04|333.34|335.89|333.19|6
1738760580000|2025-02-05 13:03:00|335.88|333.18|335.72|333.02|335.88|333.18|335.69|332.99|12
1738760590000|2025-02-05 13:03:10|335.71|333.01|335.68|332.98|335.74|333.04|335.65|332.95|12
1738760600000|2025-02-05 13:03:20|335.72|333.02|335.75|333.05|335.78|333.08|335.72|333.02|6
1738760610000|2025-02-05 13:03:30|335.74|333.04|335.72|333.02|335.74|333.04|335.72|333.02|3
1738760620000|2025-02-05 13:03:40|335.77|333.07|335.79|333.09|335.79|333.09|335.74|333.04|6
1738760630000|2025-02-05 13:03:50|335.77|333.07|335.76|333.06|335.78|333.08|335.76|333.06|3
1738760640000|2025-02-05 13:04:00|335.79|333.09|335.74|333.04|335.87|333.17|335.71|333.01|13
1738760650000|2025-02-05 13:04:10|335.77|333.07|335.79|333.09|335.79|333.09|335.77|333.07|5
1738760660000|2025-02-05 13:04:20|335.78|333.08|335.93|333.23|335.93|333.23|335.78|333.08|6
1738760670000|2025-02-05 13:04:30|335.92|333.22|335.81|333.11|335.92|333.22|335.81|333.11|7
1738760680000|2025-02-05 13:04:40|335.91|333.21|335.99|333.29|336.01|333.31|335.9|333.2|7
1738760690000|2025-02-05 13:04:50|336.01|333.31|336.09|333.39|336.12|333.42|336.01|333.31|7
1738760700000|2025-02-05 13:05:00|336.13|333.43|336.34|333.64|336.48|333.78|336.08|333.38|19
1738760710000|2025-02-05 13:05:10|336.23|333.53|336.24|333.54|336.32|333.62|336.12|333.42|18
1738760720000|2025-02-05 13:05:20|336.15|333.45|336.1|333.4|336.17|333.47|336.04|333.34|11
1738760730000|2025-02-05 13:05:30|336.06|333.36|336.07|333.37|336.07|333.37|336.05|333.35|7
1738760740000|2025-02-05 13:05:40|336.09|333.39|336.16|333.46|336.16|333.46|336.09|333.39|5
1738760750000|2025-02-05 13:05:50|336.17|333.47|336.17|333.47|336.17|333.47|336.17|333.47|1
1738760760000|2025-02-05 13:06:00|336.11|333.41|336.44|333.74|336.47|333.77|336.11|333.41|9
1738760770000|2025-02-05 13:06:10|336.4|333.7|336.76|334.06|336.78|334.08|336.4|333.7|18
1738760780000|2025-02-05 13:06:20|336.77|334.07|336.81|334.11|336.88|334.18|336.77|334.07|12
1738760790000|2025-02-05 13:06:30|336.91|334.21|336.79|334.09|336.91|334.21|336.79|334.09|10
1738760800000|2025-02-05 13:06:40|336.88|334.18|336.83|334.13|336.88|334.18|336.78|334.08|11
1738760810000|2025-02-05 13:06:50|336.81|334.11|336.81|334.11|336.82|334.12|336.8|334.1|5
1738760820000|2025-02-05 13:07:00|336.83|334.13|336.72|334.02|336.83|334.13|336.71|334.01|7
1738760830000|2025-02-05 13:07:10|336.78|334.08|336.52|333.82|336.78|334.08|336.51|333.81|10
1738760840000|2025-02-05 13:07:20|336.55|333.85|336.56|333.86|336.63|333.93|336.51|333.81|8
1738760850000|2025-02-05 13:07:30|336.59|333.89|336.65|333.95|336.66|333.96|336.59|333.89|4
1738760860000|2025-02-05 13:07:40|336.63|333.93|336.52|333.82|336.63|333.93|336.52|333.82|6
1738760870000|2025-02-05 13:07:50|336.51|333.81|336.34|333.64|336.51|333.81|336.34|333.64|9
1738760880000|2025-02-05 13:08:00|336.31|333.61|336.36|333.66|336.36|333.66|336.29|333.59|6
1738760890000|2025-02-05 13:08:10|336.4|333.7|336.41|333.71|336.5|333.8|336.4|333.7|10
1738760900000|2025-02-05 13:08:20|336.38|333.68|336.34|333.64|336.38|333.68|336.34|333.64|2
1738760910000|2025-02-05 13:08:30|336.35|333.65|336.46|333.76|336.47|333.77|336.35|333.65|6
1738760920000|2025-02-05 13:08:40|336.51|333.81|336.61|333.91|336.64|333.94|336.51|333.81|6
1738760930000|2025-02-05 13:08:50|336.64|333.94|336.59|333.89|336.65|333.95|336.59|333.89|5
1738760940000|2025-02-05 13:09:00|336.58|333.88|336.63|333.93|336.66|333.96|336.58|333.88|8
1738760950000|2025-02-05 13:09:10|336.65|333.95|336.65|333.95|336.65|333.95|336.63|333.93|4
1738760960000|2025-02-05 13:09:20|336.64|333.94|336.72|334.02|336.74|334.04|336.63|333.93|13
1738760970000|2025-02-05 13:09:30|336.73|334.03|336.75|334.05|336.82|334.12|336.71|334.01|9
1738760980000|2025-02-05 13:09:40|336.68|333.98|336.53|333.83|336.68|333.98|336.53|333.83|10
1738760990000|2025-02-05 13:09:50|336.55|333.85|336.62|333.92|336.66|333.96|336.55|333.85|7
1738761000000|2025-02-05 13:10:00|336.63|333.93|336.62|333.92|336.63|333.93|336.62|333.92|4
1738761020000|2025-02-05 13:10:20|336.67|333.97|336.64|333.94|336.67|333.97|336.64|333.94|3
1738761030000|2025-02-05 13:10:30|336.62|333.92|336.62|333.92|336.63|333.93|336.59|333.89|7
1738761040000|2025-02-05 13:10:40|336.65|333.95|336.65|333.95|336.65|333.95|336.65|333.95|1
1738761050000|2025-02-05 13:10:50|336.67|333.97|336.67|333.97|336.67|333.97|336.66|333.96|3
1738761060000|2025-02-05 13:11:00|336.66|333.96|336.63|333.93|336.66|333.96|336.59|333.89|9
1738761070000|2025-02-05 13:11:10|336.68|333.98|336.98|334.28|337.06|334.36|336.68|333.98|18
1738761080000|2025-02-05 13:11:20|337.02|334.32|336.92|334.22|337.02|334.32|336.92|334.22|7
1738761090000|2025-02-05 13:11:30|337.02|334.32|336.95|334.25|337.02|334.32|336.93|334.23|8
1738761100000|2025-02-05 13:11:40|336.86|334.16|336.85|334.15|336.87|334.17|336.85|334.15|6
1738761110000|2025-02-05 13:11:50|336.79|334.09|336.68|333.98|336.79|334.09|336.67|333.97|6
1738761120000|2025-02-05 13:12:00|336.65|333.95|336.63|333.93|336.67|333.97|336.63|333.93|6
1738761130000|2025-02-05 13:12:10|336.65|333.95|336.53|333.83|336.74|334.04|336.53|333.83|12
1738761140000|2025-02-05 13:12:20|336.52|333.82|336.57|333.87|336.62|333.92|336.52|333.82|7
1738761160000|2025-02-05 13:12:40|336.56|333.86|336.56|333.86|336.59|333.89|336.55|333.85|10
1738761170000|2025-02-05 13:12:50|336.58|333.88|336.51|333.81|336.58|333.88|336.51|333.81|5
1738761180000|2025-02-05 13:13:00|336.49|333.79|336.46|333.76|336.49|333.79|336.42|333.72|10
1738761190000|2025-02-05 13:13:10|336.47|333.77|336.53|333.83|336.54|333.84|336.47|333.77|4
1738761200000|2025-02-05 13:13:20|336.55|333.85|336.77|334.07|336.77|334.07|336.54|333.84|15
1738761210000|2025-02-05 13:13:30|336.75|334.05|336.83|334.13|336.83|334.13|336.75|334.05|8
1738761220000|2025-02-05 13:13:40|336.84|334.14|337.03|334.33|337.04|334.34|336.84|334.14|16
1738761230000|2025-02-05 13:13:50|337|334.3|337.07|334.37|337.09|334.39|336.98|334.28|9
1738761240000|2025-02-05 13:14:00|337.06|334.36|337.23|334.53|337.28|334.58|337.04|334.34|11
1738761250000|2025-02-05 13:14:10|337.24|334.54|337.25|334.55|337.27|334.57|337.2|334.5|8
1738761270000|2025-02-05 13:14:30|337.22|334.52|337.29|334.59|337.29|334.59|337.22|334.52|5
1738761280000|2025-02-05 13:14:40|337.28|334.58|337.46|334.76|337.46|334.76|337.28|334.58|9
1738761290000|2025-02-05 13:14:50|337.4|334.7|337.36|334.66|337.45|334.75|337.36|334.66|5
1738761300000|2025-02-05 13:15:00|337.41|334.71|337.45|334.75|337.45|334.75|337.31|334.61|8
1738761310000|2025-02-05 13:15:10|337.47|334.77|337.21|334.51|337.48|334.78|337.2|334.5|12
1738761320000|2025-02-05 13:15:20|337.24|334.54|336.96|334.26|337.24|334.54|336.96|334.26|10
1738761330000|2025-02-05 13:15:30|336.97|334.27|336.92|334.22|336.97|334.27|336.85|334.15|6
1738761340000|2025-02-05 13:15:40|336.84|334.14|336.56|333.86|336.84|334.14|336.56|333.86|12
1738761350000|2025-02-05 13:15:50|336.55|333.85|336.35|333.65|336.56|333.86|336.34|333.64|18
1738761360000|2025-02-05 13:16:00|336.36|333.66|336.66|333.96|336.68|333.98|336.36|333.66|15
1738761370000|2025-02-05 13:16:10|336.57|333.87|336.75|334.05|336.75|334.05|336.53|333.83|10
1738761380000|2025-02-05 13:16:20|336.74|334.04|336.76|334.06|336.77|334.07|336.73|334.03|8
1738761390000|2025-02-05 13:16:30|336.77|334.07|336.95|334.25|337.13|334.43|336.77|334.07|19
1738761400000|2025-02-05 13:16:40|336.96|334.26|337.16|334.46|337.16|334.46|336.96|334.26|9
1738761410000|2025-02-05 13:16:50|337.17|334.47|337.26|334.56|337.26|334.56|337.06|334.36|11
1738761420000|2025-02-05 13:17:00|337.28|334.58|337.31|334.61|337.44|334.74|337.28|334.58|15
1738761430000|2025-02-05 13:17:10|337.32|334.62|337.63|334.93|337.64|334.94|337.32|334.62|15
1738761440000|2025-02-05 13:17:20|337.64|334.94|337.56|334.86|337.64|334.94|337.55|334.85|11
1738761450000|2025-02-05 13:17:30|337.49|334.79|337.43|334.73|337.5|334.8|337.43|334.73|4
1738761460000|2025-02-05 13:17:40|337.4|334.7|337.22|334.52|337.41|334.71|337.19|334.49|8
1738761470000|2025-02-05 13:17:50|337.24|334.54|337.35|334.65|337.36|334.66|337.24|334.54|5
1738761480000|2025-02-05 13:18:00|337.42|334.72|337.4|334.7|337.45|334.75|337.4|334.7|6
1738761490000|2025-02-05 13:18:10|337.34|334.64|337.16|334.46|337.34|334.64|337.16|334.46|7
1738761500000|2025-02-05 13:18:20|337.27|334.57|337.4|334.7|337.45|334.75|337.27|334.57|9
1738761510000|2025-02-05 13:18:30|337.44|334.74|337.61|334.91|337.65|334.95|337.44|334.74|12
1738761520000|2025-02-05 13:18:40|337.62|334.92|337.73|335.03|337.75|335.05|337.6|334.9|9
1738761530000|2025-02-05 13:18:50|337.74|335.04|337.64|334.94|337.75|335.05|337.63|334.93|11
1738761540000|2025-02-05 13:19:00|337.6|334.9|337.46|334.76|337.6|334.9|337.4|334.7|10
1738761550000|2025-02-05 13:19:10|337.44|334.74|337.43|334.73|337.45|334.75|337.34|334.64|11
1738761560000|2025-02-05 13:19:20|337.45|334.75|337.71|335.01|337.72|335.02|337.45|334.75|9
1738761570000|2025-02-05 13:19:30|337.72|335.02|337.86|335.16|337.86|335.16|337.7|335|10
1738761580000|2025-02-05 13:19:40|337.85|335.15|337.74|335.04|337.85|335.15|337.72|335.02|11
1738761590000|2025-02-05 13:19:50|337.7|335|337.61|334.91|337.7|335|337.61|334.91|4
1738761600000|2025-02-05 13:20:00|337.6|334.9|337.35|334.65|337.6|334.9|337.31|334.61|13
1738761610000|2025-02-05 13:20:10|337.36|334.66|337.34|334.64|337.42|334.72|337.34|334.64|8
1738761620000|2025-02-05 13:20:20|337.25|334.55|337.19|334.49|337.29|334.59|337.18|334.48|8
1738761630000|2025-02-05 13:20:30|337.23|334.53|336.93|334.23|337.23|334.53|336.93|334.23|11
1738761640000|2025-02-05 13:20:40|336.95|334.25|336.93|334.23|337.05|334.35|336.93|334.23|7
1738761650000|2025-02-05 13:20:50|337|334.3|337.12|334.42|337.12|334.42|336.98|334.28|8
1738761660000|2025-02-05 13:21:00|337.09|334.39|336.85|334.15|337.14|334.44|336.85|334.15|12
1738761670000|2025-02-05 13:21:10|336.82|334.12|336.84|334.14|336.93|334.23|336.82|334.12|9
1738761680000|2025-02-05 13:21:20|336.92|334.22|336.84|334.14|336.93|334.23|336.84|334.14|8
1738761690000|2025-02-05 13:21:30|336.87|334.17|337.1|334.4|337.1|334.4|336.86|334.16|9
1738761700000|2025-02-05 13:21:40|337.14|334.44|337.05|334.35|337.16|334.46|337.05|334.35|6
1738761710000|2025-02-05 13:21:50|337.04|334.34|336.83|334.13|337.04|334.34|336.83|334.13|7
1738761720000|2025-02-05 13:22:00|336.85|334.15|336.84|334.14|336.86|334.16|336.79|334.09|9
1738761730000|2025-02-05 13:22:10|336.85|334.15|336.61|333.91|336.85|334.15|336.61|333.91|11
1738761740000|2025-02-05 13:22:20|336.67|333.97|336.57|333.87|336.67|333.97|336.55|333.85|8
1738761750000|2025-02-05 13:22:30|336.58|333.88|336.76|334.06|336.78|334.08|336.58|333.88|10
1738761760000|2025-02-05 13:22:40|336.89|334.19|336.95|334.25|336.95|334.25|336.82|334.12|7
1738761770000|2025-02-05 13:22:50|337.01|334.31|336.93|334.23|337.01|334.31|336.93|334.23|3
1738761780000|2025-02-05 13:23:00|337.02|334.32|336.82|334.12|337.02|334.32|336.82|334.12|5
1738761790000|2025-02-05 13:23:10|336.86|334.16|336.84|334.14|336.89|334.19|336.83|334.13|12
1738761800000|2025-02-05 13:23:20|336.85|334.15|336.88|334.18|336.92|334.22|336.85|334.15|5
1738761810000|2025-02-05 13:23:30|336.89|334.19|336.93|334.23|336.93|334.23|336.88|334.18|4
1738761820000|2025-02-05 13:23:40|337.01|334.31|337.08|334.38|337.14|334.44|337.01|334.31|12
1738761830000|2025-02-05 13:23:50|337.07|334.37|337.06|334.36|337.1|334.4|337.06|334.36|4
1738761840000|2025-02-05 13:24:00|337.04|334.34|336.93|334.23|337.05|334.35|336.93|334.23|9
1738761850000|2025-02-05 13:24:10|336.95|334.25|337.11|334.41|337.12|334.42|336.93|334.23|13
1738761860000|2025-02-05 13:24:20|337.01|334.31|336.84|334.14|337.07|334.37|336.84|334.14|11
1738761870000|2025-02-05 13:24:30|336.93|334.23|337.1|334.4|337.14|334.44|336.9|334.2|10
1738761880000|2025-02-05 13:24:40|337.12|334.42|337.24|334.54|337.24|334.54|337.12|334.42|6
1738761890000|2025-02-05 13:24:50|337.3|334.6|337.32|334.62|337.45|334.75|337.3|334.6|9
1738761900000|2025-02-05 13:25:00|337.3|334.6|337.41|334.71|337.55|334.85|337.29|334.59|20
1738761910000|2025-02-05 13:25:10|337.46|334.76|337.43|334.73|337.61|334.91|337.43|334.73|15
1738761920000|2025-02-05 13:25:20|337.47|334.77|337.78|335.08|337.81|335.11|337.47|334.77|16
1738761930000|2025-02-05 13:25:30|337.88|335.18|337.73|335.03|337.88|335.18|337.73|335.03|14
1738761940000|2025-02-05 13:25:40|337.74|335.04|337.66|334.96|337.74|335.04|337.66|334.96|14
1738761950000|2025-02-05 13:25:50|337.67|334.97|337.71|335.01|337.8|335.1|337.66|334.96|4
1738761960000|2025-02-05 13:26:00|337.75|335.05|338.28|335.58|338.47|335.77|337.75|335.05|26
1738761970000|2025-02-05 13:26:10|338.25|335.55|338.29|335.59|338.37|335.67|338.13|335.43|24
1738761980000|2025-02-05 13:26:20|338.22|335.52|338.14|335.44|338.22|335.52|338.13|335.43|7
1738761990000|2025-02-05 13:26:30|338.11|335.41|338.05|335.35|338.11|335.41|338.01|335.31|7
1738762000000|2025-02-05 13:26:40|338.04|335.34|338.07|335.37|338.07|335.37|338.04|335.34|8
1738762010000|2025-02-05 13:26:50|338.05|335.35|337.9|335.2|338.05|335.35|337.9|335.2|9
1738762020000|2025-02-05 13:27:00|337.89|335.19|337.94|335.24|337.96|335.26|337.89|335.19|5
1738762030000|2025-02-05 13:27:10|337.98|335.28|338.17|335.47|338.21|335.51|337.98|335.28|17
1738762040000|2025-02-05 13:27:20|338.16|335.46|338.03|335.33|338.16|335.46|338.03|335.33|6
1738762050000|2025-02-05 13:27:30|338.02|335.32|338.02|335.32|338.03|335.33|337.99|335.29|7
1738762060000|2025-02-05 13:27:40|338.01|335.31|337.94|335.24|338.01|335.31|337.94|335.24|4
1738762070000|2025-02-05 13:27:50|337.92|335.22|337.94|335.24|338.01|335.31|337.92|335.22|13
1738762080000|2025-02-05 13:28:00|337.93|335.23|337.71|335.01|337.93|335.23|337.71|335.01|12
1738762100000|2025-02-05 13:28:20|337.72|335.02|337.47|334.77|337.72|335.02|337.47|334.77|7
1738762110000|2025-02-05 13:28:30|337.49|334.79|337.5|334.8|337.52|334.82|337.49|334.79|7
1738762120000|2025-02-05 13:28:40|337.52|334.82|337.53|334.83|337.57|334.87|337.52|334.82|5
1738762130000|2025-02-05 13:28:50|337.52|334.82|337.52|334.82|337.53|334.83|337.51|334.81|5
1738762140000|2025-02-05 13:29:00|337.54|334.84|337.6|334.9|337.6|334.9|337.49|334.79|12
1738762150000|2025-02-05 13:29:10|337.58|334.88|337.47|334.77|337.58|334.88|337.47|334.77|8
1738762160000|2025-02-05 13:29:20|337.51|334.81|337.44|334.74|337.51|334.81|337.44|334.74|5
1738762170000|2025-02-05 13:29:30|337.42|334.72|337.38|334.68|337.42|334.72|337.34|334.64|9
1738762180000|2025-02-05 13:29:40|337.37|334.67|337.15|334.45|337.37|334.67|337.1|334.4|13
1738762200000|2025-02-05 13:30:00|337.27|334.57|337.19|334.49|337.36|334.66|337.19|334.49|18
1738762210000|2025-02-05 13:30:10|337.1|334.4|337.33|334.63|337.38|334.68|337.1|334.4|11
1738762220000|2025-02-05 13:30:20|337.4|334.7|337.38|334.68|337.51|334.81|337.35|334.65|12
1738762230000|2025-02-05 13:30:30|337.4|334.7|337.46|334.76|337.52|334.82|337.4|334.7|5
1738762240000|2025-02-05 13:30:40|337.45|334.75|337.34|334.64|337.45|334.75|337.32|334.62|10
1738762250000|2025-02-05 13:30:50|337.36|334.66|337.49|334.79|337.49|334.79|337.36|334.66|12
1738762260000|2025-02-05 13:31:00|337.46|334.76|337.51|334.81|337.54|334.84|337.46|334.76|8
1738762270000|2025-02-05 13:31:10|337.52|334.82|337.67|334.97|337.77|335.07|337.52|334.82|19
1738762280000|2025-02-05 13:31:20|337.64|334.94|337.63|334.93|337.69|334.99|337.63|334.93|10
1738762290000|2025-02-05 13:31:30|337.56|334.86|337.67|334.97|337.67|334.97|337.45|334.75|10
1738762300000|2025-02-05 13:31:40|337.7|335|337.61|334.91|337.72|335.02|337.61|334.91|8
1738762310000|2025-02-05 13:31:50|337.53|334.83|337.42|334.72|337.53|334.83|337.42|334.72|4
1738762320000|2025-02-05 13:32:00|337.39|334.69|337.31|334.61|337.39|334.69|337.28|334.58|12
1738762330000|2025-02-05 13:32:10|337.3|334.6|337.28|334.58|337.3|334.6|337.14|334.44|14
1738762340000|2025-02-05 13:32:20|337.38|334.68|337.62|334.92|337.63|334.93|337.38|334.68|18
1738762350000|2025-02-05 13:32:30|337.61|334.91|337.68|334.98|337.68|334.98|337.54|334.84|8
1738762360000|2025-02-05 13:32:40|337.69|334.99|337.68|334.98|337.71|335.01|337.65|334.95|7
1738762370000|2025-02-05 13:32:50|337.69|334.99|337.64|334.94|337.69|334.99|337.61|334.91|9
1738762380000|2025-02-05 13:33:00|337.68|334.98|337.79|335.09|337.82|335.12|337.67|334.97|10
1738762390000|2025-02-05 13:33:10|337.81|335.11|337.56|334.86|337.81|335.11|337.56|334.86|8
1738762400000|2025-02-05 13:33:20|337.53|334.83|337.49|334.79|337.55|334.85|337.44|334.74|8
1738762410000|2025-02-05 13:33:30|337.47|334.77|337.45|334.75|337.49|334.79|337.44|334.74|12
1738762420000|2025-02-05 13:33:40|337.42|334.72|337.25|334.55|337.42|334.72|337.24|334.54|8
1738762430000|2025-02-05 13:33:50|337.27|334.57|337.31|334.61|337.33|334.63|337.26|334.56|10
1738762440000|2025-02-05 13:34:00|337.29|334.59|337.21|334.51|337.32|334.62|337.15|334.45|10
1738762450000|2025-02-05 13:34:10|337.19|334.49|337.09|334.39|337.22|334.52|337.04|334.34|18
1738762460000|2025-02-05 13:34:20|337.08|334.38|337.09|334.39|337.09|334.39|337.08|334.38|2
1738762470000|2025-02-05 13:34:30|337.11|334.41|337.16|334.46|337.19|334.49|337.11|334.41|9
1738762480000|2025-02-05 13:34:40|337.17|334.47|337.19|334.49|337.2|334.5|337.16|334.46|7
1738762490000|2025-02-05 13:34:50|337.15|334.45|337.15|334.45|337.19|334.49|337.12|334.42|7
1738762500000|2025-02-05 13:35:00|337.14|334.44|337.36|334.66|337.42|334.72|337.14|334.44|16
1738762510000|2025-02-05 13:35:10|337.34|334.64|337.17|334.47|337.34|334.64|337.17|334.47|9
1738762520000|2025-02-05 13:35:20|337.2|334.5|337.26|334.56|337.29|334.59|337.2|334.5|10
1738762530000|2025-02-05 13:35:30|337.23|334.53|337.21|334.51|337.23|334.53|337.17|334.47|5
1738762540000|2025-02-05 13:35:40|337.2|334.5|337.29|334.59|337.29|334.59|337.2|334.5|7
1738762550000|2025-02-05 13:35:50|337.3|334.6|337.47|334.77|337.58|334.88|337.3|334.6|13
1738762560000|2025-02-05 13:36:00|337.4|334.7|337.36|334.66|337.46|334.76|337.36|334.66|13
1738762570000|2025-02-05 13:36:10|337.37|334.67|337.37|334.67|337.43|334.73|337.36|334.66|9
1738762580000|2025-02-05 13:36:20|337.35|334.65|337.5|334.8|337.5|334.8|337.32|334.62|7
1738762590000|2025-02-05 13:36:30|337.51|334.81|337.62|334.92|337.63|334.93|337.51|334.81|5
1738762600000|2025-02-05 13:36:40|337.63|334.93|337.79|335.09|337.79|335.09|337.6|334.9|14
1738762610000|2025-02-05 13:36:50|337.73|335.03|337.87|335.17|337.95|335.25|337.73|335.03|15
1738762620000|2025-02-05 13:37:00|337.84|335.14|337.88|335.18|337.88|335.18|337.82|335.12|11
1738762630000|2025-02-05 13:37:10|337.9|335.2|337.95|335.25|337.97|335.27|337.86|335.16|12
1738762640000|2025-02-05 13:37:20|337.96|335.26|338.05|335.35|338.06|335.36|337.96|335.26|4
1738762650000|2025-02-05 13:37:30|338.09|335.39|338.28|335.58|338.28|335.58|338.08|335.38|9
1738762660000|2025-02-05 13:37:40|338.26|335.56|338.26|335.56|338.34|335.64|338.26|335.56|17
1738762670000|2025-02-05 13:37:50|338.25|335.55|338.07|335.37|338.25|335.55|338.04|335.34|12
1738762680000|2025-02-05 13:38:00|338.05|335.35|338.04|335.34|338.19|335.49|338.04|335.34|12
1738762690000|2025-02-05 13:38:10|338.05|335.35|338.03|335.33|338.07|335.37|338.01|335.31|11
1738762700000|2025-02-05 13:38:20|338.02|335.32|337.99|335.29|338.1|335.4|337.96|335.26|13
1738762710000|2025-02-05 13:38:30|338.07|335.37|338.1|335.4|338.12|335.42|338.03|335.33|5
1738762720000|2025-02-05 13:38:40|338.09|335.39|338.12|335.42|338.12|335.42|338.06|335.36|9
1738762730000|2025-02-05 13:38:50|338.11|335.41|338.13|335.43|338.18|335.48|338.1|335.4|9
1738762740000|2025-02-05 13:39:00|338.14|335.44|337.99|335.29|338.18|335.48|337.99|335.29|15
1738762750000|2025-02-05 13:39:10|337.98|335.28|337.96|335.26|337.98|335.28|337.89|335.19|9
1738762760000|2025-02-05 13:39:20|337.97|335.27|338.02|335.32|338.03|335.33|337.95|335.25|8
1738762770000|2025-02-05 13:39:30|338.05|335.35|338.12|335.42|338.14|335.44|338.05|335.35|6
1738762780000|2025-02-05 13:39:40|338.1|335.4|337.99|335.29|338.1|335.4|337.99|335.29|7
1738762790000|2025-02-05 13:39:50|337.92|335.22|337.93|335.23|337.93|335.23|337.92|335.22|4
1738762800000|2025-02-05 13:40:00|337.97|335.27|338.05|335.35|338.13|335.43|337.96|335.26|15
1738762810000|2025-02-05 13:40:10|338.08|335.38|337.84|335.14|338.08|335.38|337.84|335.14|13
1738762820000|2025-02-05 13:40:20|337.83|335.13|337.77|335.07|337.85|335.15|337.75|335.05|8
1738762830000|2025-02-05 13:40:30|337.75|335.05|337.67|334.97|337.87|335.17|337.67|334.97|7
1738762840000|2025-02-05 13:40:40|337.65|334.95|337.53|334.83|337.65|334.95|337.41|334.71|16
1738762850000|2025-02-05 13:40:50|337.52|334.82|337.55|334.85|337.55|334.85|337.47|334.77|10
1738762860000|2025-02-05 13:41:00|337.5|334.8|337.44|334.74|337.63|334.93|337.44|334.74|18
1738762870000|2025-02-05 13:41:10|337.45|334.75|337.46|334.76|337.54|334.84|337.45|334.75|6
1738762880000|2025-02-05 13:41:20|337.45|334.75|337.36|334.66|337.45|334.75|337.35|334.65|5
1738762890000|2025-02-05 13:41:30|337.34|334.64|337.34|334.64|337.35|334.65|337.34|334.64|3
1738762900000|2025-02-05 13:41:40|337.33|334.63|337.44|334.74|337.45|334.75|337.33|334.63|7
1738762910000|2025-02-05 13:41:50|337.42|334.72|337.49|334.79|337.5|334.8|337.36|334.66|12
1738762920000|2025-02-05 13:42:00|337.53|334.83|337.46|334.76|337.53|334.83|337.46|334.76|4
1738762930000|2025-02-05 13:42:10|337.42|334.72|337.28|334.58|337.44|334.74|337.28|334.58|9
1738762940000|2025-02-05 13:42:20|337.31|334.61|337.29|334.59|337.34|334.64|337.29|334.59|13
1738762950000|2025-02-05 13:42:30|337.31|334.61|337.34|334.64|337.35|334.65|337.28|334.58|11
1738762960000|2025-02-05 13:42:40|337.36|334.66|337.34|334.64|337.39|334.69|337.34|334.64|5
1738762970000|2025-02-05 13:42:50|337.36|334.66|337.37|334.67|337.42|334.72|337.34|334.64|10
1738762980000|2025-02-05 13:43:00|337.39|334.69|337.4|334.7|337.47|334.77|337.38|334.68|11
1738762990000|2025-02-05 13:43:10|337.39|334.69|337.49|334.79|337.49|334.79|337.38|334.68|6
1738763000000|2025-02-05 13:43:20|337.48|334.78|337.49|334.79|337.49|334.79|337.43|334.73|7
1738763010000|2025-02-05 13:43:30|337.47|334.77|337.46|334.76|337.47|334.77|337.45|334.75|4
1738763020000|2025-02-05 13:43:40|337.5|334.8|337.5|334.8|337.5|334.8|337.48|334.78|5
1738763030000|2025-02-05 13:43:50|337.51|334.81|337.5|334.8|337.53|334.83|337.5|334.8|3
1738763040000|2025-02-05 13:44:00|337.53|334.83|337.39|334.69|337.53|334.83|337.39|334.69|9
1738763050000|2025-02-05 13:44:10|337.37|334.67|337.29|334.59|337.37|334.67|337.29|334.59|4
1738763070000|2025-02-05 13:44:30|337.36|334.66|337.41|334.71|337.48|334.78|337.32|334.62|10
1738763080000|2025-02-05 13:44:40|337.42|334.72|337.32|334.62|337.42|334.72|337.32|334.62|5
1738763090000|2025-02-05 13:44:50|337.3|334.6|337.31|334.61|337.31|334.61|337.3|334.6|2
1738763100000|2025-02-05 13:45:00|337.37|334.67|337.39|334.69|337.44|334.74|337.35|334.65|15
1738763110000|2025-02-05 13:45:10|337.37|334.67|337.4|334.7|337.46|334.76|337.36|334.66|10
1738763120000|2025-02-05 13:45:20|337.41|334.71|337.28|334.58|337.41|334.71|337.28|334.58|13
1738763130000|2025-02-05 13:45:30|337.46|334.76|337.39|334.69|337.46|334.76|337.34|334.64|12
1738763150000|2025-02-05 13:45:50|337.49|334.79|337.68|334.98|337.68|334.98|337.43|334.73|11
1738763160000|2025-02-05 13:46:00|337.78|335.08|337.91|335.21|337.92|335.22|337.75|335.05|17
1738763170000|2025-02-05 13:46:10|337.9|335.2|337.79|335.09|337.9|335.2|337.79|335.09|11
1738763180000|2025-02-05 13:46:20|337.68|334.98|337.5|334.8|337.69|334.99|337.49|334.79|13
1738763190000|2025-02-05 13:46:30|337.36|334.66|337.37|334.67|337.38|334.68|337.32|334.62|9
1738763200000|2025-02-05 13:46:40|337.36|334.66|337.69|334.99|337.69|334.99|337.36|334.66|16
1738763210000|2025-02-05 13:46:50|337.72|335.02|337.63|334.93|337.79|335.09|337.62|334.92|14
1738763220000|2025-02-05 13:47:00|337.62|334.92|337.49|334.79|337.62|334.92|337.48|334.78|8
1738763230000|2025-02-05 13:47:10|337.5|334.8|337.67|334.97|337.72|335.02|337.5|334.8|12
1738763240000|2025-02-05 13:47:20|337.65|334.95|337.74|335.04|337.74|335.04|337.59|334.89|10
1738763250000|2025-02-05 13:47:30|337.76|335.06|337.65|334.95|337.8|335.1|337.53|334.83|19
1738763260000|2025-02-05 13:47:40|337.66|334.96|337.68|334.98|337.71|335.01|337.62|334.92|10
1738763270000|2025-02-05 13:47:50|337.71|335.01|337.69|334.99|337.71|335.01|337.68|334.98|5
1738763280000|2025-02-05 13:48:00|337.67|334.97|337.53|334.83|337.67|334.97|337.48|334.78|11
1738763290000|2025-02-05 13:48:10|337.57|334.87|337.59|334.89|337.6|334.9|337.56|334.86|5
1738763300000|2025-02-05 13:48:20|337.6|334.9|337.6|334.9|337.6|334.9|337.6|334.9|1
1738763310000|2025-02-05 13:48:30|337.69|334.99|337.91|335.21|337.95|335.25|337.68|334.98|15
1738763320000|2025-02-05 13:48:40|337.92|335.22|337.92|335.22|337.95|335.25|337.92|335.22|6
1738763330000|2025-02-05 13:48:50|337.91|335.21|337.75|335.05|337.91|335.21|337.71|335.01|13
1738763340000|2025-02-05 13:49:00|337.82|335.12|337.91|335.21|337.93|335.23|337.82|335.12|11
1738763350000|2025-02-05 13:49:10|337.9|335.2|337.91|335.21|337.97|335.27|337.9|335.2|14
1738763360000|2025-02-05 13:49:20|337.93|335.23|337.76|335.06|337.93|335.23|337.74|335.04|11
1738763370000|2025-02-05 13:49:30|337.79|335.09|337.79|335.09|337.79|335.09|337.79|335.09|1
1738763380000|2025-02-05 13:49:40|337.75|335.05|337.74|335.04|337.75|335.05|337.71|335.01|9
1738763390000|2025-02-05 13:49:50|337.76|335.06|337.96|335.26|337.96|335.26|337.76|335.06|11
1738763400000|2025-02-05 13:50:00|338.06|335.36|338.14|335.44|338.16|335.46|338.06|335.36|10
1738763410000|2025-02-05 13:50:10|338.17|335.47|338.23|335.53|338.26|335.56|338.17|335.47|11
1738763420000|2025-02-05 13:50:20|338.22|335.52|338.13|335.43|338.22|335.52|338.11|335.41|7
1738763430000|2025-02-05 13:50:30|338.16|335.46|338.21|335.51|338.21|335.51|338.16|335.46|3
1738763440000|2025-02-05 13:50:40|338.24|335.54|337.96|335.26|338.24|335.54|337.96|335.26|13
1738763450000|2025-02-05 13:50:50|337.98|335.28|337.96|335.26|338.01|335.31|337.94|335.24|8
1738763460000|2025-02-05 13:51:00|338|335.3|337.98|335.28|338.01|335.31|337.98|335.28|6
1738763470000|2025-02-05 13:51:10|337.86|335.16|338.02|335.32|338.03|335.33|337.86|335.16|14
1738763480000|2025-02-05 13:51:20|338.03|335.33|338.06|335.36|338.14|335.44|338.03|335.33|7
1738763490000|2025-02-05 13:51:30|338.12|335.42|337.87|335.17|338.12|335.42|337.87|335.17|10
1738763500000|2025-02-05 13:51:40|337.85|335.15|337.89|335.19|337.97|335.27|337.84|335.14|4
1738763510000|2025-02-05 13:51:50|337.9|335.2|337.85|335.15|337.98|335.28|337.84|335.14|9
1738763520000|2025-02-05 13:52:00|337.79|335.09|337.91|335.21|337.91|335.21|337.76|335.06|7
1738763530000|2025-02-05 13:52:10|337.89|335.19|337.86|335.16|337.89|335.19|337.77|335.07|10
1738763540000|2025-02-05 13:52:20|337.83|335.13|337.72|335.02|337.83|335.13|337.71|335.01|6
1738763550000|2025-02-05 13:52:30|337.7|335|337.6|334.9|337.7|335|337.6|334.9|7
1738763560000|2025-02-05 13:52:40|337.63|334.93|337.71|335.01|337.71|335.01|337.58|334.88|7
1738763570000|2025-02-05 13:52:50|337.72|335.02|337.71|335.01|337.72|335.02|337.7|335|3
1738763580000|2025-02-05 13:53:00|337.7|335|337.71|335.01|337.71|335.01|337.7|335|2
1738763590000|2025-02-05 13:53:10|337.72|335.02|337.76|335.06|337.77|335.07|337.72|335.02|3
1738763600000|2025-02-05 13:53:20|337.75|335.05|337.82|335.12|337.82|335.12|337.75|335.05|4
1738763610000|2025-02-05 13:53:30|337.85|335.15|337.9|335.2|337.9|335.2|337.79|335.09|8
1738763620000|2025-02-05 13:53:40|337.87|335.17|337.82|335.12|337.9|335.2|337.82|335.12|5
1738763630000|2025-02-05 13:53:50|337.84|335.14|337.84|335.14|337.88|335.18|337.83|335.13|6
1738763640000|2025-02-05 13:54:00|337.86|335.16|337.84|335.14|337.92|335.22|337.84|335.14|14
1738763650000|2025-02-05 13:54:10|337.83|335.13|337.86|335.16|337.91|335.21|337.83|335.13|9
1738763680000|2025-02-05 13:54:40|337.9|335.2|337.86|335.16|337.9|335.2|337.86|335.16|6
1738763690000|2025-02-05 13:54:50|337.85|335.15|337.83|335.13|337.85|335.15|337.76|335.06|10
1738763700000|2025-02-05 13:55:00|337.82|335.12|337.82|335.12|337.82|335.12|337.82|335.12|1
1738763710000|2025-02-05 13:55:10|337.81|335.11|337.81|335.11|337.81|335.11|337.81|335.11|1
1738763720000|2025-02-05 13:55:20|337.8|335.1|337.8|335.1|337.81|335.11|337.8|335.1|3
1738763730000|2025-02-05 13:55:30|337.79|335.09|337.79|335.09|337.79|335.09|337.79|335.09|1
1738763740000|2025-02-05 13:55:40|337.78|335.08|337.68|334.98|337.78|335.08|337.68|334.98|5
1738763750000|2025-02-05 13:55:50|337.66|334.96|337.66|334.96|337.69|334.99|337.66|334.96|10
1738763760000|2025-02-05 13:56:00|337.65|334.95|337.78|335.08|337.8|335.1|337.65|334.95|7
1738763770000|2025-02-05 13:56:10|337.76|335.06|337.88|335.18|337.88|335.18|337.74|335.04|14
1738763780000|2025-02-05 13:56:20|337.94|335.24|337.94|335.24|338.01|335.31|337.88|335.18|8
1738763790000|2025-02-05 13:56:30|337.93|335.23|337.94|335.24|337.94|335.24|337.91|335.21|5
1738763800000|2025-02-05 13:56:40|338|335.3|337.98|335.28|338.01|335.31|337.98|335.28|5
1738763810000|2025-02-05 13:56:50|337.97|335.27|337.93|335.23|337.97|335.27|337.92|335.22|4
1738763820000|2025-02-05 13:57:00|337.97|335.27|337.88|335.18|338|335.3|337.88|335.18|10
1738763840000|2025-02-05 13:57:20|337.87|335.17|337.8|335.1|337.87|335.17|337.77|335.07|6
1738763850000|2025-02-05 13:57:30|337.82|335.12|337.75|335.05|337.82|335.12|337.75|335.05|6
1738763860000|2025-02-05 13:57:40|337.74|335.04|337.79|335.09|337.79|335.09|337.73|335.03|3
1738763870000|2025-02-05 13:57:50|337.8|335.1|337.81|335.11|337.81|335.11|337.8|335.1|2
1738763880000|2025-02-05 13:58:00|337.87|335.17|337.96|335.26|337.97|335.27|337.85|335.15|13
1738763890000|2025-02-05 13:58:10|337.97|335.27|338.03|335.33|338.06|335.36|337.91|335.21|10
1738763900000|2025-02-05 13:58:20|338.01|335.31|338.01|335.31|338.02|335.32|337.96|335.26|5
1738763910000|2025-02-05 13:58:30|338|335.3|337.96|335.26|338|335.3|337.94|335.24|6
1738763920000|2025-02-05 13:58:40|337.93|335.23|337.97|335.27|337.99|335.29|337.92|335.22|7
1738763950000|2025-02-05 13:59:10|338.06|335.36|338.03|335.33|338.06|335.36|338.03|335.33|5
1738763960000|2025-02-05 13:59:20|338.01|335.31|337.93|335.23|338.01|335.31|337.93|335.23|12
1738763970000|2025-02-05 13:59:30|337.92|335.22|337.92|335.22|337.92|335.22|337.92|335.22|1
1738763980000|2025-02-05 13:59:40|337.91|335.21|337.9|335.2|337.93|335.23|337.9|335.2|5
1738763990000|2025-02-05 13:59:50|338.02|335.32|337.97|335.27|338.02|335.32|337.96|335.26|3
1738764000000|2025-02-05 14:00:00|337.86|335.16|337.99|335.29|338|335.3|337.85|335.15|12
1738764010000|2025-02-05 14:00:10|338.03|335.33|338.31|335.61|338.37|335.67|338.03|335.33|18
1738764020000|2025-02-05 14:00:20|338.34|335.64|338.41|335.71|338.51|335.81|338.34|335.64|8
1738764030000|2025-02-05 14:00:30|338.4|335.7|338.41|335.71|338.52|335.82|338.4|335.7|13
1738764040000|2025-02-05 14:00:40|338.37|335.67|338.24|335.54|338.37|335.67|338.23|335.53|10
1738764050000|2025-02-05 14:00:50|338.23|335.53|338.13|335.43|338.23|335.53|338.12|335.42|12
1738764060000|2025-02-05 14:01:00|338.18|335.48|338.5|335.8|338.5|335.8|338.17|335.47|16
1738764070000|2025-02-05 14:01:10|338.55|335.85|338.19|335.49|338.6|335.9|338.19|335.49|21
1738764080000|2025-02-05 14:01:20|338.18|335.48|338.13|335.43|338.18|335.48|338.11|335.41|8
1738764090000|2025-02-05 14:01:30|338.09|335.39|337.84|335.14|338.09|335.39|337.84|335.14|12
1738764100000|2025-02-05 14:01:40|337.81|335.11|337.8|335.1|337.84|335.14|337.77|335.07|11
1738764110000|2025-02-05 14:01:50|337.78|335.08|337.68|334.98|337.8|335.1|337.6|334.9|16
1738764120000|2025-02-05 14:02:00|338.43|335.73|337.74|335.04|338.55|335.85|337.28|334.58|25
1738764130000|2025-02-05 14:02:10|337.69|334.99|337.46|334.76|337.7|335|337.44|334.74|14
1738764140000|2025-02-05 14:02:20|337.52|334.82|337.18|334.48|337.52|334.82|337.18|334.48|11
1738764150000|2025-02-05 14:02:30|337.11|334.41|336.79|334.09|337.11|334.41|336.79|334.09|9
1738764160000|2025-02-05 14:02:40|336.8|334.1|336.83|334.13|336.85|334.15|336.8|334.1|5
1738764170000|2025-02-05 14:02:50|336.84|334.14|336.83|334.13|336.95|334.25|336.83|334.13|7
1738764180000|2025-02-05 14:03:00|336.77|334.07|336.99|334.29|337.21|334.51|336.77|334.07|21
1738764190000|2025-02-05 14:03:10|336.88|334.18|336.52|333.82|336.88|334.18|336.5|333.8|11
1738764200000|2025-02-05 14:03:20|336.51|333.81|336.45|333.75|336.51|333.81|336.44|333.74|4
1738764210000|2025-02-05 14:03:30|336.5|333.8|336.72|334.02|336.89|334.19|336.5|333.8|13
1738764220000|2025-02-05 14:03:40|336.53|333.83|336.64|333.94|336.64|333.94|336.53|333.83|8
1738764230000|2025-02-05 14:03:50|336.65|333.95|336.74|334.04|336.79|334.09|336.65|333.95|8
1738764240000|2025-02-05 14:04:00|336.72|334.02|336.63|333.93|336.75|334.05|336.62|333.92|7
1738764250000|2025-02-05 14:04:10|336.6|333.9|336.58|333.88|336.6|333.9|336.51|333.81|11
1738764260000|2025-02-05 14:04:20|336.56|333.86|336.5|333.8|336.56|333.86|336.49|333.79|9
1738764270000|2025-02-05 14:04:30|336.49|333.79|336.63|333.93|336.66|333.96|336.49|333.79|9
1738764280000|2025-02-05 14:04:40|336.72|334.02|336.89|334.19|336.9|334.2|336.65|333.95|14
1738764290000|2025-02-05 14:04:50|336.88|334.18|336.67|333.97|336.88|334.18|336.67|333.97|8
1738764300000|2025-02-05 14:05:00|336.66|333.96|336.72|334.02|336.72|334.02|336.5|333.8|9
1738764310000|2025-02-05 14:05:10|336.66|333.96|336.85|334.15|336.89|334.19|336.66|333.96|14
1738764320000|2025-02-05 14:05:20|336.82|334.12|336.8|334.1|336.85|334.15|336.8|334.1|5
1738764330000|2025-02-05 14:05:30|336.77|334.07|336.66|333.96|336.77|334.07|336.64|333.94|8
1738764340000|2025-02-05 14:05:40|336.68|333.98|336.88|334.18|336.9|334.2|336.68|333.98|10
1738764350000|2025-02-05 14:05:50|336.84|334.14|336.96|334.26|336.97|334.27|336.84|334.14|4
1738764360000|2025-02-05 14:06:00|336.91|334.21|336.68|333.98|336.91|334.21|336.68|333.98|12
1738764370000|2025-02-05 14:06:10|336.67|333.97|336.65|333.95|336.67|333.97|336.65|333.95|7
1738764380000|2025-02-05 14:06:20|336.67|333.97|336.53|333.83|336.74|334.04|336.53|333.83|12
1738764390000|2025-02-05 14:06:30|336.5|333.8|336.65|333.95|336.67|333.97|336.47|333.77|13
1738764400000|2025-02-05 14:06:40|336.64|333.94|336.58|333.88|336.71|334.01|336.57|333.87|8
1738764410000|2025-02-05 14:06:50|336.57|333.87|336.68|333.98|336.74|334.04|336.57|333.87|15
1738764420000|2025-02-05 14:07:00|336.65|333.95|336.93|334.23|336.94|334.24|336.63|333.93|14
1738764430000|2025-02-05 14:07:10|336.98|334.28|336.73|334.03|336.98|334.28|336.73|334.03|5
1738764440000|2025-02-05 14:07:20|336.66|333.96|336.56|333.86|336.66|333.96|336.56|333.86|6
1738764450000|2025-02-05 14:07:30|336.58|333.88|336.38|333.68|336.58|333.88|336.37|333.67|13
1738764460000|2025-02-05 14:07:40|336.36|333.66|336.36|333.66|336.37|333.67|336.36|333.66|3
1738764470000|2025-02-05 14:07:50|336.29|333.59|336.47|333.77|336.47|333.77|336.28|333.58|10
1738764480000|2025-02-05 14:08:00|336.5|333.8|336.55|333.85|336.61|333.91|336.5|333.8|16
1738764490000|2025-02-05 14:08:10|336.54|333.84|336.41|333.71|336.54|333.84|336.36|333.66|11
1738764500000|2025-02-05 14:08:20|336.48|333.78|336.54|333.84|336.59|333.89|336.48|333.78|6
1738764510000|2025-02-05 14:08:30|336.51|333.81|336.52|333.82|336.52|333.82|336.5|333.8|3
1738764520000|2025-02-05 14:08:40|336.61|333.91|336.51|333.81|336.61|333.91|336.51|333.81|3
1738764530000|2025-02-05 14:08:50|336.55|333.85|336.64|333.94|336.7|334|336.54|333.84|10
1738764540000|2025-02-05 14:09:00|336.65|333.95|336.47|333.77|336.65|333.95|336.44|333.74|11
1738764550000|2025-02-05 14:09:10|336.44|333.74|336.38|333.68|336.47|333.77|336.38|333.68|8
1738764560000|2025-02-05 14:09:20|336.42|333.72|336.48|333.78|336.55|333.85|336.39|333.69|11
1738764570000|2025-02-05 14:09:30|336.52|333.82|336.49|333.79|336.61|333.91|336.46|333.76|11
1738764580000|2025-02-05 14:09:40|336.54|333.84|336.53|333.83|336.54|333.84|336.51|333.81|4
1738764590000|2025-02-05 14:09:50|336.55|333.85|336.54|333.84|336.55|333.85|336.54|333.84|4
1738764600000|2025-02-05 14:10:00|336.52|333.82|336.57|333.87|336.57|333.87|336.51|333.81|10
1738764610000|2025-02-05 14:10:10|336.6|333.9|336.68|333.98|336.77|334.07|336.6|333.9|13
1738764620000|2025-02-05 14:10:20|336.71|334.01|336.78|334.08|336.78|334.08|336.69|333.99|7
1738764630000|2025-02-05 14:10:30|336.9|334.2|337|334.3|337|334.3|336.84|334.14|11
1738764640000|2025-02-05 14:10:40|336.95|334.25|336.91|334.21|336.95|334.25|336.89|334.19|6
1738764650000|2025-02-05 14:10:50|336.95|334.25|337|334.3|337.16|334.46|336.95|334.25|9
1738764660000|2025-02-05 14:11:00|336.97|334.27|336.86|334.16|336.97|334.27|336.86|334.16|10
1738764670000|2025-02-05 14:11:10|336.85|334.15|336.66|333.96|336.87|334.17|336.66|333.96|9
1738764680000|2025-02-05 14:11:20|336.79|334.09|336.61|333.91|336.79|334.09|336.61|333.91|10
1738764690000|2025-02-05 14:11:30|336.59|333.89|336.64|333.94|336.72|334.02|336.59|333.89|11
1738764700000|2025-02-05 14:11:40|336.63|333.93|336.69|333.99|336.69|333.99|336.63|333.93|5
1738764710000|2025-02-05 14:11:50|336.68|333.98|336.44|333.74|336.68|333.98|336.44|333.74|7
1738764720000|2025-02-05 14:12:00|336.41|333.71|336.37|333.67|336.44|333.74|336.31|333.61|8
1738764730000|2025-02-05 14:12:10|336.36|333.66|336.35|333.65|336.42|333.72|336.34|333.64|6
1738764740000|2025-02-05 14:12:20|336.34|333.64|336.26|333.56|336.34|333.64|336.24|333.54|9
1738764750000|2025-02-05 14:12:30|336.21|333.51|336.09|333.39|336.21|333.51|336.09|333.39|5
1738764760000|2025-02-05 14:12:40|336.07|333.37|336.16|333.46|336.19|333.49|335.96|333.26|13
1738764770000|2025-02-05 14:12:50|336.28|333.58|336.31|333.61|336.32|333.62|336.28|333.58|4
1738764780000|2025-02-05 14:13:00|336.29|333.59|336.41|333.71|336.41|333.71|336.29|333.59|8
1738764790000|2025-02-05 14:13:10|336.36|333.66|336.33|333.63|336.4|333.7|336.32|333.62|10
1738764800000|2025-02-05 14:13:20|336.31|333.61|336.28|333.58|336.31|333.61|336.26|333.56|10
1738764810000|2025-02-05 14:13:30|336.29|333.59|336.32|333.62|336.35|333.65|336.28|333.58|7
1738764820000|2025-02-05 14:13:40|336.33|333.63|336.4|333.7|336.4|333.7|336.33|333.63|4
1738764830000|2025-02-05 14:13:50|336.36|333.66|336.41|333.71|336.48|333.78|336.36|333.66|11
1738764840000|2025-02-05 14:14:00|336.47|333.77|336.48|333.78|336.52|333.82|336.47|333.77|4
1738764850000|2025-02-05 14:14:10|336.51|333.81|336.52|333.82|336.53|333.83|336.43|333.73|8
1738764860000|2025-02-05 14:14:20|336.56|333.86|336.66|333.96|336.68|333.98|336.56|333.86|11
1738764870000|2025-02-05 14:14:30|336.69|333.99|336.7|334|336.7|334|336.69|333.99|4
1738764880000|2025-02-05 14:14:40|336.69|333.99|336.7|334|336.7|334|336.67|333.97|5
1738764890000|2025-02-05 14:14:50|336.72|334.02|336.79|334.09|336.79|334.09|336.72|334.02|8
1738764900000|2025-02-05 14:15:00|336.76|334.06|336.99|334.29|336.99|334.29|336.76|334.06|11
1738764910000|2025-02-05 14:15:10|336.98|334.28|337.04|334.34|337.07|334.37|336.98|334.28|9
1738764920000|2025-02-05 14:15:20|337.03|334.33|337.03|334.33|337.1|334.4|336.91|334.21|14
1738764930000|2025-02-05 14:15:30|337.05|334.35|337.3|334.6|337.31|334.61|337.05|334.35|17
1738764940000|2025-02-05 14:15:40|337.31|334.61|337.27|334.57|337.36|334.66|337.27|334.57|8
1738764950000|2025-02-05 14:15:50|337.26|334.56|337.25|334.55|337.26|334.56|337.21|334.51|11
1738764960000|2025-02-05 14:16:00|337.26|334.56|337.2|334.5|337.26|334.56|337.18|334.48|4
1738764970000|2025-02-05 14:16:10|337.17|334.47|336.96|334.26|337.17|334.47|336.96|334.26|9
1738764980000|2025-02-05 14:16:20|336.94|334.24|337.09|334.39|337.1|334.4|336.84|334.14|13
1738764990000|2025-02-05 14:16:30|337.11|334.41|337.34|334.64|337.4|334.7|337.11|334.41|11
1738765000000|2025-02-05 14:16:40|337.36|334.66|337.36|334.66|337.38|334.68|337.36|334.66|4
1738765010000|2025-02-05 14:16:50|337.34|334.64|337.37|334.67|337.37|334.67|337.33|334.63|6
1738765020000|2025-02-05 14:17:00|337.36|334.66|337.63|334.93|337.63|334.93|337.36|334.66|12
1738765030000|2025-02-05 14:17:10|337.64|334.94|337.69|334.99|337.73|335.03|337.63|334.93|11
1738765040000|2025-02-05 14:17:20|337.74|335.04|337.75|335.05|337.8|335.1|337.69|334.99|11
1738765050000|2025-02-05 14:17:30|337.74|335.04|337.77|335.07|337.77|335.07|337.58|334.88|11
1738765060000|2025-02-05 14:17:40|337.82|335.12|337.91|335.21|337.95|335.25|337.82|335.12|15
1738765070000|2025-02-05 14:17:50|337.87|335.17|337.92|335.22|337.94|335.24|337.83|335.13|11
1738765080000|2025-02-05 14:18:00|337.95|335.25|337.9|335.2|337.97|335.27|337.9|335.2|5
1738765090000|2025-02-05 14:18:10|337.91|335.21|337.97|335.27|338.31|335.61|337.9|335.2|23
1738765100000|2025-02-05 14:18:20|338.06|335.36|338.15|335.45|338.16|335.46|338|335.3|18
1738765110000|2025-02-05 14:18:30|338.14|335.44|338.1|335.4|338.36|335.66|338.04|335.34|18
1738765120000|2025-02-05 14:18:40|338.12|335.42|337.9|335.2|338.28|335.58|337.9|335.2|11
1738765130000|2025-02-05 14:18:50|337.92|335.22|338.08|335.38|338.09|335.39|337.92|335.22|9
1738765140000|2025-02-05 14:19:00|338.06|335.36|338|335.3|338.08|335.38|337.99|335.29|9
1738765150000|2025-02-05 14:19:10|337.99|335.29|337.88|335.18|338|335.3|337.83|335.13|17
1738765160000|2025-02-05 14:19:20|337.89|335.19|337.75|335.05|337.89|335.19|337.73|335.03|9
1738765170000|2025-02-05 14:19:30|337.76|335.06|338.12|335.42|338.12|335.42|337.76|335.06|12
1738765180000|2025-02-05 14:19:40|338.04|335.34|338.07|335.37|338.14|335.44|337.99|335.29|8
1738765190000|2025-02-05 14:19:50|338.1|335.4|338.03|335.33|338.11|335.41|338.03|335.33|7
1738765200000|2025-02-05 14:20:00|338.14|335.44|338.16|335.46|338.21|335.51|338.11|335.41|9
1738765210000|2025-02-05 14:20:10|338.19|335.49|338.21|335.51|338.23|335.53|338.19|335.49|7
1738765220000|2025-02-05 14:20:20|338.16|335.46|337.92|335.22|338.16|335.46|337.92|335.22|12
1738765230000|2025-02-05 14:20:30|338|335.3|337.95|335.25|338.05|335.35|337.9|335.2|13
1738765240000|2025-02-05 14:20:40|337.93|335.23|337.8|335.1|338.02|335.32|337.78|335.08|11
1738765250000|2025-02-05 14:20:50|337.75|335.05|337.65|334.95|337.85|335.15|337.65|334.95|12
1738765260000|2025-02-05 14:21:00|337.64|334.94|337.51|334.81|337.64|334.94|337.51|334.81|17
1738765270000|2025-02-05 14:21:10|337.53|334.83|337.74|335.04|337.78|335.08|337.53|334.83|13
1738765280000|2025-02-05 14:21:20|337.8|335.1|337.94|335.24|338.01|335.31|337.8|335.1|11
1738765290000|2025-02-05 14:21:30|337.91|335.21|337.92|335.22|338.01|335.31|337.9|335.2|11
1738765300000|2025-02-05 14:21:40|337.89|335.19|337.75|335.05|337.89|335.19|337.74|335.04|7
1738765310000|2025-02-05 14:21:50|337.74|335.04|337.73|335.03|337.81|335.11|337.72|335.02|7
1738765320000|2025-02-05 14:22:00|337.75|335.05|337.98|335.28|337.98|335.28|337.75|335.05|9
1738765330000|2025-02-05 14:22:10|337.94|335.24|337.84|335.14|338.06|335.36|337.84|335.14|14
1738765340000|2025-02-05 14:22:20|337.82|335.12|337.85|335.15|337.9|335.2|337.82|335.12|7
1738765350000|2025-02-05 14:22:30|337.87|335.17|337.96|335.26|337.96|335.26|337.87|335.17|6
1738765360000|2025-02-05 14:22:40|337.94|335.24|338.06|335.36|338.06|335.36|337.94|335.24|16
1738765370000|2025-02-05 14:22:50|338.09|335.39|338.16|335.46|338.16|335.46|338.09|335.39|3
1738765380000|2025-02-05 14:23:00|338.1|335.4|338.36|335.66|338.36|335.66|338.1|335.4|10
1738765390000|2025-02-05 14:23:10|338.38|335.68|338.39|335.69|338.45|335.75|338.38|335.68|13
1738765400000|2025-02-05 14:23:20|338.38|335.68|338.16|335.46|338.38|335.68|338.16|335.46|10
1738765410000|2025-02-05 14:23:30|338.17|335.47|338.24|335.54|338.24|335.54|338.13|335.43|13
1738765420000|2025-02-05 14:23:40|338.14|335.44|338|335.3|338.19|335.49|338|335.3|12
1738765430000|2025-02-05 14:23:50|337.99|335.29|337.97|335.27|337.99|335.29|337.95|335.25|7
1738765440000|2025-02-05 14:24:00|337.98|335.28|337.93|335.23|337.98|335.28|337.9|335.2|11
1738765450000|2025-02-05 14:24:10|337.92|335.22|337.72|335.02|337.94|335.24|337.72|335.02|8
1738765460000|2025-02-05 14:24:20|337.71|335.01|337.82|335.12|337.83|335.13|337.71|335.01|7
1738765470000|2025-02-05 14:24:30|337.83|335.13|337.8|335.1|337.83|335.13|337.8|335.1|4
1738765480000|2025-02-05 14:24:40|337.79|335.09|337.79|335.09|337.8|335.1|337.73|335.03|8
1738765490000|2025-02-05 14:24:50|337.86|335.16|337.87|335.17|337.88|335.18|337.8|335.1|16
1738765500000|2025-02-05 14:25:00|337.93|335.23|337.98|335.28|337.98|335.28|337.87|335.17|13
1738765510000|2025-02-05 14:25:10|337.97|335.27|337.9|335.2|337.99|335.29|337.9|335.2|9
1738765520000|2025-02-05 14:25:20|337.94|335.24|337.86|335.16|337.94|335.24|337.82|335.12|10
1738765530000|2025-02-05 14:25:30|337.93|335.23|337.91|335.21|337.93|335.23|337.91|335.21|3
1738765540000|2025-02-05 14:25:40|337.85|335.15|337.88|335.18|337.92|335.22|337.85|335.15|5
1738765550000|2025-02-05 14:25:50|337.87|335.17|337.89|335.19|337.91|335.21|337.87|335.17|6
1738765560000|2025-02-05 14:26:00|337.87|335.17|337.91|335.21|337.91|335.21|337.87|335.17|4
1738765570000|2025-02-05 14:26:10|337.95|335.25|338.13|335.43|338.16|335.46|337.9|335.2|16
1738765580000|2025-02-05 14:26:20|338.15|335.45|338.23|335.53|338.23|335.53|338.15|335.45|4
1738765590000|2025-02-05 14:26:30|338.25|335.55|338.35|335.65|338.4|335.7|338.25|335.55|17
1738765600000|2025-02-05 14:26:40|338.31|335.61|338.09|335.39|338.32|335.62|338.09|335.39|8
1738765610000|2025-02-05 14:26:50|338.11|335.41|338.11|335.41|338.21|335.51|338.1|335.4|11
1738765620000|2025-02-05 14:27:00|338.09|335.39|338.14|335.44|338.14|335.44|338.09|335.39|6
1738765630000|2025-02-05 14:27:10|338.16|335.46|338.1|335.4|338.17|335.47|338.1|335.4|7
1738765640000|2025-02-05 14:27:20|338.11|335.41|337.99|335.29|338.11|335.41|337.99|335.29|6
1738765650000|2025-02-05 14:27:30|338.03|335.33|338.02|335.32|338.03|335.33|338|335.3|7
1738765660000|2025-02-05 14:27:40|338.08|335.38|338.15|335.45|338.15|335.45|338.08|335.38|10
1738765670000|2025-02-05 14:27:50|338.13|335.43|338.11|335.41|338.16|335.46|338.1|335.4|19
1738765680000|2025-02-05 14:28:00|338.12|335.42|338.39|335.69|338.4|335.7|338.12|335.42|16
1738765690000|2025-02-05 14:28:10|338.4|335.7|338.31|335.61|338.4|335.7|338.31|335.61|8
1738765700000|2025-02-05 14:28:20|338.32|335.62|338.31|335.61|338.32|335.62|338.31|335.61|2
1738765710000|2025-02-05 14:28:30|338.3|335.6|338.32|335.62|338.33|335.63|338.3|335.6|5
1738765720000|2025-02-05 14:28:40|338.37|335.67|338.34|335.64|338.37|335.67|338.33|335.63|6
1738765730000|2025-02-05 14:28:50|338.36|335.66|338.38|335.68|338.39|335.69|338.35|335.65|4
1738765740000|2025-02-05 14:29:00|338.43|335.73|338.58|335.88|338.64|335.94|338.33|335.63|19
1738765750000|2025-02-05 14:29:10|338.53|335.83|338.54|335.84|338.56|335.86|338.51|335.81|7
1738765760000|2025-02-05 14:29:20|338.53|335.83|338.48|335.78|338.53|335.83|338.48|335.78|6
1738765770000|2025-02-05 14:29:30|338.45|335.75|338.38|335.68|338.45|335.75|338.38|335.68|6
1738765780000|2025-02-05 14:29:40|338.41|335.71|338.51|335.81|338.51|335.81|338.41|335.71|5
1738765790000|2025-02-05 14:29:50|338.5|335.8|338.57|335.87|338.58|335.88|338.5|335.8|5
1738765800000|2025-02-05 14:30:00|338.58|335.88|338.8|336.1|338.81|336.11|338.54|335.84|17
1738765810000|2025-02-05 14:30:10|338.89|336.19|338.89|336.19|339.06|336.36|338.89|336.19|13
1738765820000|2025-02-05 14:30:20|338.86|336.16|338.53|335.83|338.86|336.16|338.52|335.82|18
1738765830000|2025-02-05 14:30:30|338.47|335.77|338.45|335.75|338.47|335.77|338.35|335.65|8
1738765840000|2025-02-05 14:30:40|338.38|335.68|338.45|335.75|338.45|335.75|338.35|335.65|12
1738765850000|2025-02-05 14:30:50|338.46|335.76|338.46|335.76|338.59|335.89|338.46|335.76|11
1738765860000|2025-02-05 14:31:00|338.45|335.75|337.85|335.15|338.45|335.75|337.85|335.15|21
1738765870000|2025-02-05 14:31:10|337.82|335.12|337.9|335.2|337.9|335.2|337.72|335.02|19
1738765880000|2025-02-05 14:31:20|337.92|335.22|337.96|335.26|338.02|335.32|337.92|335.22|13
1738765890000|2025-02-05 14:31:30|337.91|335.21|337.86|335.16|337.91|335.21|337.8|335.1|10
1738765900000|2025-02-05 14:31:40|337.85|335.15|337.62|334.92|337.85|335.15|337.61|334.91|13
1738765910000|2025-02-05 14:31:50|337.63|334.93|337.66|334.96|337.7|335|337.63|334.93|7
1738765920000|2025-02-05 14:32:00|337.65|334.95|337.56|334.86|337.68|334.98|337.56|334.86|14
1738765930000|2025-02-05 14:32:10|337.55|334.85|337.52|334.82|337.56|334.86|337.51|334.81|8
1738765940000|2025-02-05 14:32:20|337.53|334.83|337.4|334.7|337.53|334.83|337.4|334.7|6
1738765950000|2025-02-05 14:32:30|337.49|334.79|337.43|334.73|337.61|334.91|337.43|334.73|16
1738765960000|2025-02-05 14:32:40|337.41|334.71|337.08|334.38|337.41|334.71|337.07|334.37|16
1738765970000|2025-02-05 14:32:50|337.09|334.39|337.01|334.31|337.1|334.4|337.01|334.31|10
1738765980000|2025-02-05 14:33:00|337|334.3|337.11|334.41|337.17|334.47|337|334.3|13
1738765990000|2025-02-05 14:33:10|337.08|334.38|337.15|334.45|337.16|334.46|336.96|334.26|16
1738766000000|2025-02-05 14:33:20|337.14|334.44|337.17|334.47|337.17|334.47|337.04|334.34|11
1738766010000|2025-02-05 14:33:30|337.16|334.46|337.6|334.9|337.6|334.9|337.16|334.46|16
1738766020000|2025-02-05 14:33:40|337.56|334.86|337.64|334.94|337.67|334.97|337.45|334.75|14
1738766030000|2025-02-05 14:33:50|337.65|334.95|337.46|334.76|337.65|334.95|337.45|334.75|15
1738766040000|2025-02-05 14:34:00|337.45|334.75|337.37|334.67|337.48|334.78|337.22|334.52|17
1738766050000|2025-02-05 14:34:10|337.38|334.68|337.74|335.04|337.74|335.04|337.33|334.63|19
1738766060000|2025-02-05 14:34:20|337.73|335.03|337.8|335.1|337.8|335.1|337.73|335.03|10
1738766070000|2025-02-05 14:34:30|337.81|335.11|338.07|335.37|338.12|335.42|337.81|335.11|17
1738766080000|2025-02-05 14:34:40|338.06|335.36|338.01|335.31|338.07|335.37|338.01|335.31|11
1738766090000|2025-02-05 14:34:50|338|335.3|338.12|335.42|338.23|335.53|338|335.3|14
1738766100000|2025-02-05 14:35:00|338.14|335.44|338.02|335.32|338.14|335.44|337.92|335.22|12
1738766110000|2025-02-05 14:35:10|337.98|335.28|338.09|335.39|338.15|335.45|337.9|335.2|15
1738766120000|2025-02-05 14:35:20|338.07|335.37|337.88|335.18|338.07|335.37|337.88|335.18|11
1738766130000|2025-02-05 14:35:30|337.87|335.17|337.94|335.24|338.01|335.31|337.87|335.17|9
1738766140000|2025-02-05 14:35:40|337.83|335.13|337.95|335.25|337.95|335.25|337.83|335.13|10
1738766150000|2025-02-05 14:35:50|337.96|335.26|338.23|335.53|338.36|335.66|337.96|335.26|13
1738766160000|2025-02-05 14:36:00|338.22|335.52|338.44|335.74|338.54|335.84|338.22|335.52|17
1738766170000|2025-02-05 14:36:10|338.43|335.73|338.55|335.85|338.55|335.85|338.41|335.71|11
1738766180000|2025-02-05 14:36:20|338.54|335.84|338.57|335.87|338.57|335.87|338.44|335.74|15
1738766190000|2025-02-05 14:36:30|338.56|335.86|338.69|335.99|338.71|336.01|338.49|335.79|10
1738766200000|2025-02-05 14:36:40|338.7|336|338.71|336.01|338.71|336.01|338.59|335.89|11
1738766210000|2025-02-05 14:36:50|338.72|336.02|338.58|335.88|338.74|336.04|338.58|335.88|14
1738766220000|2025-02-05 14:37:00|338.55|335.85|338.16|335.46|338.55|335.85|338.16|335.46|18
1738766230000|2025-02-05 14:37:10|338.17|335.47|338.18|335.48|338.19|335.49|338.13|335.43|11
1738766240000|2025-02-05 14:37:20|338.17|335.47|338.09|335.39|338.22|335.52|337.97|335.27|17
1738766250000|2025-02-05 14:37:30|338.1|335.4|338.14|335.44|338.25|335.55|338.1|335.4|16
1738766260000|2025-02-05 14:37:40|338.13|335.43|338|335.3|338.13|335.43|338|335.3|11
1738766270000|2025-02-05 14:37:50|338.01|335.31|337.89|335.19|338.01|335.31|337.87|335.17|17
1738766280000|2025-02-05 14:38:00|337.88|335.18|338.03|335.33|338.06|335.36|337.88|335.18|17
1738766290000|2025-02-05 14:38:10|338.02|335.32|338.23|335.53|338.23|335.53|337.99|335.29|9
1738766300000|2025-02-05 14:38:20|338.17|335.47|337.97|335.27|338.24|335.54|337.97|335.27|16
1738766310000|2025-02-05 14:38:30|337.96|335.26|338.07|335.37|338.12|335.42|337.96|335.26|8
1738766320000|2025-02-05 14:38:40|338.05|335.35|338.03|335.33|338.06|335.36|338.02|335.32|10
1738766330000|2025-02-05 14:38:50|338.02|335.32|337.93|335.23|338.02|335.32|337.93|335.23|7
1738766340000|2025-02-05 14:39:00|337.94|335.24|338.2|335.5|338.23|335.53|337.93|335.23|14
1738766350000|2025-02-05 14:39:10|338.26|335.56|338.51|335.81|338.51|335.81|338.26|335.56|13
1738766360000|2025-02-05 14:39:20|338.52|335.82|338.69|335.99|338.69|335.99|338.52|335.82|13
1738766370000|2025-02-05 14:39:30|338.67|335.97|338.74|336.04|338.81|336.11|338.67|335.97|13
1738766380000|2025-02-05 14:39:40|338.75|336.05|338.5|335.8|338.75|336.05|338.47|335.77|16
1738766390000|2025-02-05 14:39:50|338.49|335.79|338.47|335.77|338.49|335.79|338.37|335.67|9
1738766400000|2025-02-05 14:40:00|338.38|335.68|338.27|335.57|338.4|335.7|338.18|335.48|14
1738766410000|2025-02-05 14:40:10|338.21|335.51|338.03|335.33|338.22|335.52|338|335.3|12
1738766420000|2025-02-05 14:40:20|338|335.3|337.87|335.17|338.01|335.31|337.87|335.17|10
1738766430000|2025-02-05 14:40:30|337.88|335.18|338.01|335.31|338.05|335.35|337.87|335.17|15
1738766440000|2025-02-05 14:40:40|338|335.3|338.47|335.77|338.47|335.77|338|335.3|12
1738766450000|2025-02-05 14:40:50|338.48|335.78|338.54|335.84|338.57|335.87|338.47|335.77|11
1738766460000|2025-02-05 14:41:00|338.51|335.81|338.18|335.48|338.52|335.82|338.17|335.47|14
1738766470000|2025-02-05 14:41:10|338.17|335.47|338.5|335.8|338.5|335.8|338.17|335.47|9
1738766480000|2025-02-05 14:41:20|338.48|335.78|338.43|335.73|338.48|335.78|338.39|335.69|6
1738766490000|2025-02-05 14:41:30|338.49|335.79|338.43|335.73|338.59|335.89|338.43|335.73|12
1738766500000|2025-02-05 14:41:40|338.42|335.72|338.82|336.12|338.88|336.18|338.35|335.65|15
1738766510000|2025-02-05 14:41:50|338.81|336.11|339.04|336.34|339.04|336.34|338.81|336.11|14
1738766520000|2025-02-05 14:42:00|339.05|336.35|339.24|336.54|339.25|336.55|339.03|336.33|14
1738766530000|2025-02-05 14:42:10|339.25|336.55|339.15|336.45|339.26|336.56|339.14|336.44|8
1738766540000|2025-02-05 14:42:20|339.14|336.44|339.11|336.41|339.17|336.47|339.11|336.41|9
1738766550000|2025-02-05 14:42:30|339.08|336.38|338.9|336.2|339.08|336.38|338.9|336.2|13
1738766560000|2025-02-05 14:42:40|338.87|336.17|338.8|336.1|338.87|336.17|338.62|335.92|15
1738766570000|2025-02-05 14:42:50|338.78|336.08|338.9|336.2|338.9|336.2|338.75|336.05|7
1738766580000|2025-02-05 14:43:00|338.91|336.21|339.16|336.46|339.2|336.5|338.91|336.21|14
1738766590000|2025-02-05 14:43:10|339.17|336.47|339.11|336.41|339.19|336.49|339.11|336.41|9
1738766600000|2025-02-05 14:43:20|339.1|336.4|339.17|336.47|339.2|336.5|339.1|336.4|10
1738766610000|2025-02-05 14:43:30|339.19|336.49|339.25|336.55|339.26|336.56|339.19|336.49|11
1738766620000|2025-02-05 14:43:40|339.26|336.56|338.89|336.19|339.27|336.57|338.89|336.19|14
1738766630000|2025-02-05 14:43:50|338.84|336.14|338.82|336.12|338.87|336.17|338.82|336.12|6
1738766640000|2025-02-05 14:44:00|338.87|336.17|338.59|335.89|338.87|336.17|338.55|335.85|15
1738766650000|2025-02-05 14:44:10|338.58|335.88|338.37|335.67|338.58|335.88|338.35|335.65|16
1738766660000|2025-02-05 14:44:20|338.36|335.66|338.28|335.58|338.37|335.67|338.28|335.58|9
1738766670000|2025-02-05 14:44:30|338.3|335.6|338.15|335.45|338.33|335.63|338.15|335.45|11
1738766680000|2025-02-05 14:44:40|338.14|335.44|338.08|335.38|338.14|335.44|338.07|335.37|7
1738766690000|2025-02-05 14:44:50|338.07|335.37|338.01|335.31|338.11|335.41|338.01|335.31|8
1738766700000|2025-02-05 14:45:00|338|335.3|337.98|335.28|338.21|335.51|337.95|335.25|19
1738766710000|2025-02-05 14:45:10|337.97|335.27|337.78|335.08|337.99|335.29|337.78|335.08|16
1738766720000|2025-02-05 14:45:20|337.77|335.07|337.4|334.7|337.86|335.16|337.4|334.7|18
1738766730000|2025-02-05 14:45:30|337.41|334.71|337.49|334.79|337.58|334.88|337.41|334.71|12
1738766740000|2025-02-05 14:45:40|337.48|334.78|338|335.3|338|335.3|337.48|334.78|13
1738766750000|2025-02-05 14:45:50|338.01|335.31|337.8|335.1|338.01|335.31|337.8|335.1|16
1738766760000|2025-02-05 14:46:00|337.82|335.12|338.03|335.33|338.14|335.44|337.78|335.08|17
1738766770000|2025-02-05 14:46:10|338.06|335.36|338.5|335.8|338.5|335.8|338.06|335.36|24
1738766780000|2025-02-05 14:46:20|338.49|335.79|338.69|335.99|338.73|336.03|338.48|335.78|15
1738766790000|2025-02-05 14:46:30|338.64|335.94|338.52|335.82|338.64|335.94|338.51|335.81|8
1738766800000|2025-02-05 14:46:40|338.5|335.8|338.18|335.48|338.5|335.8|338.17|335.47|17
1738766810000|2025-02-05 14:46:50|338.17|335.47|338.14|335.44|338.18|335.48|338.06|335.36|13
1738766820000|2025-02-05 14:47:00|338.13|335.43|338.09|335.39|338.13|335.43|338|335.3|13
1738766830000|2025-02-05 14:47:10|338.2|335.5|338.3|335.6|338.35|335.65|338.2|335.5|19
1738766840000|2025-02-05 14:47:20|338.27|335.57|338.34|335.64|338.34|335.64|338.08|335.38|19
1738766850000|2025-02-05 14:47:30|338.37|335.67|338.45|335.75|338.5|335.8|338.37|335.67|9
1738766860000|2025-02-05 14:47:40|338.46|335.76|338.68|335.98|338.68|335.98|338.45|335.75|8
1738766870000|2025-02-05 14:47:50|338.67|335.97|339.13|336.43|339.13|336.43|338.65|335.95|14
1738766880000|2025-02-05 14:48:00|339.12|336.42|339.19|336.49|339.2|336.5|339.12|336.42|13
1738766890000|2025-02-05 14:48:10|339.22|336.52|339.1|336.4|339.23|336.53|339.08|336.38|14
1738766900000|2025-02-05 14:48:20|339.09|336.39|338.96|336.26|339.09|336.39|338.95|336.25|11
1738766910000|2025-02-05 14:48:30|338.95|336.25|339.1|336.4|339.14|336.44|338.95|336.25|8
1738766920000|2025-02-05 14:48:40|339.13|336.43|339.25|336.55|339.26|336.56|339.13|336.43|9
1738766930000|2025-02-05 14:48:50|339.24|336.54|339.26|336.56|339.28|336.58|339.24|336.54|8
1738766940000|2025-02-05 14:49:00|339.25|336.55|339.11|336.41|339.25|336.55|339.08|336.38|16
1738766950000|2025-02-05 14:49:10|339.13|336.43|339.13|336.43|339.18|336.48|339.1|336.4|12
1738766960000|2025-02-05 14:49:20|339.14|336.44|339.28|336.58|339.33|336.63|339.12|336.42|15
1738766970000|2025-02-05 14:49:30|339.27|336.57|339.13|336.43|339.29|336.59|339.13|336.43|7
1738766980000|2025-02-05 14:49:40|339.11|336.41|338.88|336.18|339.11|336.41|338.88|336.18|16
1738766990000|2025-02-05 14:49:50|338.87|336.17|339.1|336.4|339.1|336.4|338.87|336.17|8
1738767000000|2025-02-05 14:50:00|339.02|336.32|338.75|336.05|339.02|336.32|338.75|336.05|11
1738767010000|2025-02-05 14:50:10|338.77|336.07|338.8|336.1|338.8|336.1|338.67|335.97|16
1738767020000|2025-02-05 14:50:20|338.87|336.17|338.9|336.2|339.03|336.33|338.87|336.17|13
1738767030000|2025-02-05 14:50:30|338.89|336.19|338.73|336.03|338.91|336.21|338.73|336.03|14
1738767040000|2025-02-05 14:50:40|338.71|336.01|338.68|335.98|338.71|336.01|338.68|335.98|7
1738767050000|2025-02-05 14:50:50|338.69|335.99|338.31|335.61|338.69|335.99|338.31|335.61|15
1738767060000|2025-02-05 14:51:00|338.3|335.6|338.19|335.49|338.3|335.6|338.19|335.49|12
1738767070000|2025-02-05 14:51:10|338.22|335.52|338.07|335.37|338.41|335.71|338.06|335.36|16
1738767080000|2025-02-05 14:51:20|338.06|335.36|337.75|335.05|338.06|335.36|337.74|335.04|16
1738767090000|2025-02-05 14:51:30|337.76|335.06|337.64|334.94|337.79|335.09|337.61|334.91|16
1738767100000|2025-02-05 14:51:40|337.63|334.93|337.55|334.85|337.63|334.93|337.54|334.84|9
1738767110000|2025-02-05 14:51:50|337.54|334.84|337.49|334.79|337.55|334.85|337.49|334.79|6
1738767120000|2025-02-05 14:52:00|337.5|334.8|337.46|334.76|337.51|334.81|337.46|334.76|8
1738767130000|2025-02-05 14:52:10|337.45|334.75|337.45|334.75|337.54|334.84|337.43|334.73|14
1738767140000|2025-02-05 14:52:20|337.46|334.76|337.39|334.69|337.46|334.76|337.39|334.69|6
1738767150000|2025-02-05 14:52:30|337.38|334.68|337.34|334.64|337.38|334.68|337.22|334.52|11
1738767160000|2025-02-05 14:52:40|337.33|334.63|337.42|334.72|337.45|334.75|337.29|334.59|13
1738767170000|2025-02-05 14:52:50|337.37|334.67|337.29|334.59|337.37|334.67|337.27|334.57|10
1738767180000|2025-02-05 14:53:00|337.33|334.63|337.48|334.78|337.52|334.82|337.32|334.62|13
1738767190000|2025-02-05 14:53:10|337.46|334.76|337.27|334.57|337.46|334.76|337.25|334.55|12
1738767200000|2025-02-05 14:53:20|337.29|334.59|337.31|334.61|337.44|334.74|337.29|334.59|11
1738767210000|2025-02-05 14:53:30|337.3|334.6|337.48|334.78|337.48|334.78|337.27|334.57|10
1738767220000|2025-02-05 14:53:40|337.45|334.75|337.32|334.62|337.45|334.75|337.32|334.62|7
1738767230000|2025-02-05 14:53:50|337.34|334.64|337.34|334.64|337.34|334.64|337.32|334.62|7
1738767240000|2025-02-05 14:54:00|337.37|334.67|337.54|334.84|337.54|334.84|337.32|334.62|13
1738767250000|2025-02-05 14:54:10|337.55|334.85|337.45|334.75|337.55|334.85|337.45|334.75|9
1738767260000|2025-02-05 14:54:20|337.42|334.72|337.45|334.75|337.5|334.8|337.41|334.71|8
1738767270000|2025-02-05 14:54:30|337.47|334.77|337.4|334.7|337.47|334.77|337.4|334.7|7
1738767280000|2025-02-05 14:54:40|337.44|334.74|337.4|334.7|337.51|334.81|337.4|334.7|18
1738767290000|2025-02-05 14:54:50|337.39|334.69|337.35|334.65|337.4|334.7|337.35|334.65|7
1738767300000|2025-02-05 14:55:00|337.36|334.66|337.58|334.88|337.59|334.89|337.36|334.66|8
1738767310000|2025-02-05 14:55:10|337.56|334.86|337.68|334.98|337.71|335.01|337.47|334.77|16
1738767320000|2025-02-05 14:55:20|337.66|334.96|337.58|334.88|337.66|334.96|337.56|334.86|8
1738767330000|2025-02-05 14:55:30|337.59|334.89|337.6|334.9|337.6|334.9|337.58|334.88|4
1738767340000|2025-02-05 14:55:40|337.61|334.91|337.53|334.83|337.62|334.92|337.53|334.83|8
1738767350000|2025-02-05 14:55:50|337.5|334.8|337.49|334.79|337.5|334.8|337.38|334.68|9
1738767360000|2025-02-05 14:56:00|337.5|334.8|337.69|334.99|337.69|334.99|337.5|334.8|12
1738767370000|2025-02-05 14:56:10|337.7|335|337.31|334.61|337.7|335|337.31|334.61|15
1738767380000|2025-02-05 14:56:20|337.27|334.57|336.85|334.15|337.27|334.57|336.85|334.15|15
1738767390000|2025-02-05 14:56:30|336.79|334.09|336.34|333.64|336.79|334.09|336.34|333.64|22
1738767400000|2025-02-05 14:56:40|336.38|333.68|336.32|333.62|336.38|333.68|336.32|333.62|6
1738767410000|2025-02-05 14:56:50|336.31|333.61|336.21|333.51|336.31|333.61|336.13|333.43|10
1738767420000|2025-02-05 14:57:00|336.2|333.5|335.69|332.99|336.2|333.5|335.66|332.96|22
1738767430000|2025-02-05 14:57:10|335.66|332.96|335.71|333.01|335.71|333.01|335.65|332.95|11
1738767440000|2025-02-05 14:57:20|335.64|332.94|335.44|332.74|335.64|332.94|335.43|332.73|10
1738767450000|2025-02-05 14:57:30|335.41|332.71|334.98|332.28|335.44|332.74|334.91|332.21|23
1738767460000|2025-02-05 14:57:40|335.09|332.39|335.2|332.5|335.39|332.69|335.09|332.39|21
1738767470000|2025-02-05 14:57:50|335.24|332.54|335.21|332.51|335.33|332.63|335.13|332.43|12
1738767480000|2025-02-05 14:58:00|335.15|332.45|335.23|332.53|335.23|332.53|335.11|332.41|13
1738767490000|2025-02-05 14:58:10|335.22|332.52|335.04|332.34|335.22|332.52|335.04|332.34|6
1738767500000|2025-02-05 14:58:20|335.03|332.33|335.17|332.47|335.17|332.47|334.97|332.27|5
1738767510000|2025-02-05 14:58:30|335.18|332.48|335.22|332.52|335.22|332.52|335.18|332.48|5
1738767520000|2025-02-05 14:58:40|335.29|332.59|335.5|332.8|335.56|332.86|335.29|332.59|10
1738767530000|2025-02-05 14:58:50|335.36|332.66|335.66|332.96|335.66|332.96|335.35|332.65|11
1738767540000|2025-02-05 14:59:00|335.63|332.93|335.37|332.67|335.64|332.94|335.37|332.67|12
1738767550000|2025-02-05 14:59:10|335.36|332.66|335.55|332.85|335.55|332.85|335.29|332.59|11
1738767560000|2025-02-05 14:59:20|335.49|332.79|335.69|332.99|335.69|332.99|335.49|332.79|8
1738767570000|2025-02-05 14:59:30|335.7|333|335.7|333|335.71|333.01|335.65|332.95|7
1738767580000|2025-02-05 14:59:40|335.71|333.01|335.75|333.05|335.77|333.07|335.71|333.01|8
1738767590000|2025-02-05 14:59:50|335.79|333.09|335.79|333.09|335.8|333.1|335.79|333.09|5
1738767600000|2025-02-05 15:00:00|335.8|333.1|336.67|333.97|336.67|333.97|335.79|333.09|19
1738767610000|2025-02-05 15:00:10|336.76|334.06|336.62|333.92|336.77|334.07|336.62|333.92|12
1738767620000|2025-02-05 15:00:20|336.63|333.93|336.69|333.99|336.75|334.05|336.63|333.93|10
1738767630000|2025-02-05 15:00:30|336.79|334.09|336.71|334.01|336.86|334.16|336.7|334|20
1738767640000|2025-02-05 15:00:40|336.72|334.02|336.8|334.1|337.03|334.33|336.72|334.02|13
1738767650000|2025-02-05 15:00:50|336.76|334.06|336.71|334.01|336.76|334.06|336.71|334.01|2
1738767660000|2025-02-05 15:01:00|336.72|334.02|336.73|334.03|336.95|334.25|336.72|334.02|17
1738767670000|2025-02-05 15:01:10|336.66|333.96|336.58|333.88|336.66|333.96|336.57|333.87|12
1738767680000|2025-02-05 15:01:20|336.62|333.92|336.19|333.49|336.62|333.92|336.19|333.49|20
1738767690000|2025-02-05 15:01:30|336.21|333.51|336.72|334.02|336.72|334.02|336.21|333.51|14
1738767700000|2025-02-05 15:01:40|336.75|334.05|336.81|334.11|336.86|334.16|336.75|334.05|12
1738767710000|2025-02-05 15:01:50|336.83|334.13|336.74|334.04|336.89|334.19|336.74|334.04|8
1738767720000|2025-02-05 15:02:00|336.71|334.01|336.92|334.22|336.97|334.27|336.71|334.01|13
1738767730000|2025-02-05 15:02:10|336.93|334.23|336.72|334.02|336.98|334.28|336.72|334.02|13
1738767740000|2025-02-05 15:02:20|336.74|334.04|336.33|333.63|336.74|334.04|336.32|333.62|15
1738767750000|2025-02-05 15:02:30|336.32|333.62|336.05|333.35|336.32|333.62|336.05|333.35|13
1738767760000|2025-02-05 15:02:40|335.95|333.25|335.81|333.11|335.95|333.25|335.81|333.11|8
1738767770000|2025-02-05 15:02:50|335.78|333.08|335.67|332.97|335.78|333.08|335.67|332.97|11
1738767780000|2025-02-05 15:03:00|335.62|332.92|335.37|332.67|335.64|332.94|335.37|332.67|16
1738767790000|2025-02-05 15:03:10|335.34|332.64|335.13|332.43|335.34|332.64|335.12|332.42|18
1738767800000|2025-02-05 15:03:20|335.14|332.44|335.08|332.38|335.14|332.44|335.06|332.36|8
1738767810000|2025-02-05 15:03:30|334.98|332.28|334.7|332|334.98|332.28|334.3|331.6|27
1738767820000|2025-02-05 15:03:40|334.76|332.06|334.41|331.71|334.76|332.06|334.41|331.71|15
1738767830000|2025-02-05 15:03:50|334.44|331.74|334.09|331.39|334.44|331.74|333.96|331.26|24
1738767840000|2025-02-05 15:04:00|334.02|331.32|334.05|331.35|334.07|331.37|333.98|331.28|13
1738767850000|2025-02-05 15:04:10|334.06|331.36|334.04|331.34|334.08|331.38|333.87|331.17|15
1738767860000|2025-02-05 15:04:20|334.03|331.33|333.92|331.22|334.13|331.43|333.92|331.22|19
1738767870000|2025-02-05 15:04:30|333.86|331.16|333.87|331.17|333.88|331.18|333.75|331.05|14
1738767880000|2025-02-05 15:04:40|333.86|331.16|333.8|331.1|333.86|331.16|333.76|331.06|10
1738767890000|2025-02-05 15:04:50|333.79|331.09|333.85|331.15|333.86|331.16|333.79|331.09|7
1738767900000|2025-02-05 15:05:00|333.89|331.19|333.94|331.24|333.98|331.28|333.72|331.02|15
1738767910000|2025-02-05 15:05:10|333.98|331.28|333.94|331.24|334|331.3|333.87|331.17|10
1738767920000|2025-02-05 15:05:20|333.91|331.21|334|331.3|334.04|331.34|333.91|331.21|11
1738767930000|2025-02-05 15:05:30|333.97|331.27|333.91|331.21|334.01|331.31|333.86|331.16|14
1738767940000|2025-02-05 15:05:40|333.87|331.17|333.79|331.09|333.88|331.18|333.77|331.07|6
1738767950000|2025-02-05 15:05:50|333.82|331.12|334|331.3|334.17|331.47|333.82|331.12|16
1738767960000|2025-02-05 15:06:00|334.02|331.32|334.44|331.74|334.45|331.75|334.01|331.31|17
1738767970000|2025-02-05 15:06:10|334.45|331.75|334.7|332|334.77|332.07|334.44|331.74|15
1738767980000|2025-02-05 15:06:20|334.69|331.99|334.07|331.37|334.69|331.99|334.07|331.37|21
1738767990000|2025-02-05 15:06:30|333.95|331.25|333.68|330.98|333.95|331.25|333.68|330.98|8
1738768000000|2025-02-05 15:06:40|333.62|330.92|333.38|330.68|333.65|330.95|333.38|330.68|16
1738768010000|2025-02-05 15:06:50|333.37|330.67|333.06|330.36|333.37|330.67|333.06|330.36|8
1738768020000|2025-02-05 15:07:00|332.97|330.27|332.95|330.25|332.97|330.27|332.65|329.95|18
1738768030000|2025-02-05 15:07:10|333.02|330.32|333.04|330.34|333.38|330.68|333.02|330.32|25
1738768040000|2025-02-05 15:07:20|333.05|330.35|332.95|330.25|333.05|330.35|332.79|330.09|18
1738768050000|2025-02-05 15:07:30|332.85|330.15|332.94|330.24|332.95|330.25|332.77|330.07|18
1738768060000|2025-02-05 15:07:40|332.93|330.23|333.59|330.89|333.59|330.89|332.93|330.23|21
1738768070000|2025-02-05 15:07:50|333.69|330.99|333.88|331.18|333.96|331.26|333.69|330.99|14
1738768080000|2025-02-05 15:08:00|333.76|331.06|333.95|331.25|333.97|331.27|333.75|331.05|15
1738768090000|2025-02-05 15:08:10|333.96|331.26|334.21|331.51|334.29|331.59|333.96|331.26|9
1738768100000|2025-02-05 15:08:20|334.18|331.48|334.28|331.58|334.32|331.62|334.12|331.42|9
1738768110000|2025-02-05 15:08:30|334.29|331.59|334.32|331.62|334.38|331.68|334.29|331.59|10
1738768120000|2025-02-05 15:08:40|334.23|331.53|333.95|331.25|334.23|331.53|333.94|331.24|11
1738768130000|2025-02-05 15:08:50|333.89|331.19|333.62|330.92|333.89|331.19|333.57|330.87|20
1738768140000|2025-02-05 15:09:00|333.61|330.91|333.98|331.28|334.13|331.43|333.61|330.91|25
1738768150000|2025-02-05 15:09:10|334.03|331.33|334.02|331.32|334.03|331.33|334.02|331.32|2
1738768160000|2025-02-05 15:09:20|334.08|331.38|334.19|331.49|334.2|331.5|334.08|331.38|10
1738768170000|2025-02-05 15:09:30|334.28|331.58|334.57|331.87|334.57|331.87|334.16|331.46|16
1738768180000|2025-02-05 15:09:40|334.6|331.9|334.89|332.19|334.92|332.22|334.57|331.87|18
1738768190000|2025-02-05 15:09:50|334.95|332.25|335|332.3|335.03|332.33|334.95|332.25|7
1738768200000|2025-02-05 15:10:00|335.04|332.34|335.08|332.38|335.09|332.39|335.03|332.33|7
1738768210000|2025-02-05 15:10:10|335.15|332.45|335.47|332.77|335.47|332.77|335.15|332.45|10
1738768220000|2025-02-05 15:10:20|335.48|332.78|335.37|332.67|335.48|332.78|335.34|332.64|8
1738768230000|2025-02-05 15:10:30|335.32|332.62|335.32|332.62|335.33|332.63|335.31|332.61|7
1738768240000|2025-02-05 15:10:40|335.28|332.58|335.3|332.6|335.44|332.74|335.25|332.55|13
1738768250000|2025-02-05 15:10:50|335.28|332.58|335.38|332.68|335.41|332.71|335.27|332.57|7
1738768260000|2025-02-05 15:11:00|335.37|332.67|335.31|332.61|335.4|332.7|335.31|332.61|7
1738768270000|2025-02-05 15:11:10|335.28|332.58|334.67|331.97|335.28|332.58|334.67|331.97|18
1738768280000|2025-02-05 15:11:20|334.69|331.99|335.11|332.41|335.11|332.41|334.69|331.99|11
1738768290000|2025-02-05 15:11:30|335.1|332.4|334.92|332.22|335.11|332.41|334.92|332.22|6
1738768300000|2025-02-05 15:11:40|334.89|332.19|334.85|332.15|334.89|332.19|334.85|332.15|5
1738768310000|2025-02-05 15:11:50|334.77|332.07|334.73|332.03|334.79|332.09|334.73|332.03|8
1738768320000|2025-02-05 15:12:00|334.66|331.96|334.78|332.08|334.79|332.09|334.63|331.93|15
1738768330000|2025-02-05 15:12:10|334.77|332.07|335.01|332.31|335.01|332.31|334.74|332.04|9
1738768340000|2025-02-05 15:12:20|335|332.3|335|332.3|335.01|332.31|334.98|332.28|8
1738768350000|2025-02-05 15:12:30|334.98|332.28|335.19|332.49|335.19|332.49|334.98|332.28|9
1738768360000|2025-02-05 15:12:40|335.2|332.5|335.05|332.35|335.36|332.66|335.04|332.34|16
1738768370000|2025-02-05 15:12:50|335.03|332.33|335.05|332.35|335.05|332.35|335.02|332.32|4
1738768380000|2025-02-05 15:13:00|335.08|332.38|334.99|332.29|335.26|332.56|334.99|332.29|13
1738768390000|2025-02-05 15:13:10|335|332.3|335.13|332.43|335.19|332.49|334.97|332.27|13
1738768400000|2025-02-05 15:13:20|335.09|332.39|335.19|332.49|335.32|332.62|335.09|332.39|15
1738768410000|2025-02-05 15:13:30|335.23|332.53|335.27|332.57|335.39|332.69|335.17|332.47|14
1738768420000|2025-02-05 15:13:40|335.26|332.56|335.21|332.51|335.26|332.56|335.17|332.47|7
1738768430000|2025-02-05 15:13:50|335.32|332.62|335.27|332.57|335.33|332.63|335.26|332.56|5
1738768440000|2025-02-05 15:14:00|335.29|332.59|335.15|332.45|335.29|332.59|335.14|332.44|14
1738768450000|2025-02-05 15:14:10|335.14|332.44|335.16|332.46|335.16|332.46|335.09|332.39|9
1738768460000|2025-02-05 15:14:20|335.12|332.42|335.11|332.41|335.12|332.42|335.08|332.38|10
1738768470000|2025-02-05 15:14:30|335.1|332.4|335.55|332.85|335.58|332.88|335.07|332.37|14
1738768480000|2025-02-05 15:14:40|335.54|332.84|335.7|333|335.7|333|335.54|332.84|4
1738768490000|2025-02-05 15:14:50|335.73|333.03|335.91|333.21|335.94|333.24|335.72|333.02|10
1738768500000|2025-02-05 15:15:00|335.9|333.2|335.66|332.96|335.9|333.2|335.66|332.96|17
1738768510000|2025-02-05 15:15:10|335.65|332.95|335.45|332.75|335.65|332.95|335.41|332.71|15
1738768520000|2025-02-05 15:15:20|335.46|332.76|335.32|332.62|335.46|332.76|335.32|332.62|15
1738768530000|2025-02-05 15:15:30|335.31|332.61|335.36|332.66|335.36|332.66|335.25|332.55|9
1738768540000|2025-02-05 15:15:40|335.39|332.69|335.66|332.96|335.69|332.99|335.39|332.69|11
1738768550000|2025-02-05 15:15:50|335.62|332.92|335.63|332.93|335.72|333.02|335.62|332.92|11
1738768560000|2025-02-05 15:16:00|335.6|332.9|335.74|333.04|335.74|333.04|335.5|332.8|16
1738768570000|2025-02-05 15:16:10|335.77|333.07|335.92|333.22|335.92|333.22|335.74|333.04|9
1738768580000|2025-02-05 15:16:20|335.9|333.2|335.92|333.22|335.97|333.27|335.8|333.1|16
1738768590000|2025-02-05 15:16:30|335.87|333.17|335.75|333.05|335.87|333.17|335.75|333.05|9
1738768600000|2025-02-05 15:16:40|335.83|333.13|335.86|333.16|335.97|333.27|335.81|333.11|10
1738768610000|2025-02-05 15:16:50|335.85|333.15|335.48|332.78|335.85|333.15|335.37|332.67|14
1738768620000|2025-02-05 15:17:00|335.49|332.79|335.26|332.56|335.5|332.8|335.26|332.56|11
1738768630000|2025-02-05 15:17:10|335.25|332.55|335.1|332.4|335.25|332.55|335.1|332.4|9
1738768640000|2025-02-05 15:17:20|335.08|332.38|335.01|332.31|335.08|332.38|335.01|332.31|7
1738768650000|2025-02-05 15:17:30|335.08|332.38|335.41|332.71|335.46|332.76|335.05|332.35|13
1738768660000|2025-02-05 15:17:40|335.4|332.7|335.34|332.64|335.4|332.7|335.34|332.64|3
1738768670000|2025-02-05 15:17:50|335.36|332.66|335.46|332.76|335.47|332.77|335.36|332.66|11
1738768680000|2025-02-05 15:18:00|335.42|332.72|335.3|332.6|335.45|332.75|335.3|332.6|17
1738768690000|2025-02-05 15:18:10|335.26|332.56|334.94|332.24|335.26|332.56|334.94|332.24|15
1738768700000|2025-02-05 15:18:20|334.85|332.15|334.81|332.11|334.86|332.16|334.8|332.1|4
1738768710000|2025-02-05 15:18:30|334.8|332.1|334.61|331.91|334.8|332.1|334.61|331.91|14
1738768720000|2025-02-05 15:18:40|334.59|331.89|334.77|332.07|334.77|332.07|334.59|331.89|10
1738768730000|2025-02-05 15:18:50|334.78|332.08|334.87|332.17|334.87|332.17|334.78|332.08|6
1738768740000|2025-02-05 15:19:00|334.88|332.18|334.89|332.19|335.04|332.34|334.88|332.18|18
1738768750000|2025-02-05 15:19:10|334.88|332.18|334.48|331.78|334.88|332.18|334.48|331.78|13
1738768760000|2025-02-05 15:19:20|334.42|331.72|334.25|331.55|334.45|331.75|334.25|331.55|10
1738768770000|2025-02-05 15:19:30|334.21|331.51|334.47|331.77|334.5|331.8|334.13|331.43|13
1738768780000|2025-02-05 15:19:40|334.48|331.78|334.46|331.76|334.55|331.85|334.46|331.76|11
1738768790000|2025-02-05 15:19:50|334.45|331.75|334.65|331.95|334.65|331.95|334.45|331.75|6
1738768800000|2025-02-05 15:20:00|334.66|331.96|334.75|332.05|334.78|332.08|334.62|331.92|18
1738768810000|2025-02-05 15:20:10|334.76|332.06|334.74|332.04|334.94|332.24|334.74|332.04|13
1738768820000|2025-02-05 15:20:20|334.76|332.06|334.98|332.28|334.98|332.28|334.76|332.06|12
1738768830000|2025-02-05 15:20:30|335.16|332.46|335.34|332.64|335.34|332.64|335.16|332.46|13
1738768840000|2025-02-05 15:20:40|335.35|332.65|335.29|332.59|335.45|332.75|335.29|332.59|14
1738768850000|2025-02-05 15:20:50|335.24|332.54|335.24|332.54|335.24|332.54|335.21|332.51|5
1738768860000|2025-02-05 15:21:00|335.27|332.57|335|332.3|335.27|332.57|334.99|332.29|11
1738768870000|2025-02-05 15:21:10|334.99|332.29|334.97|332.27|335.01|332.31|334.96|332.26|9
1738768880000|2025-02-05 15:21:20|334.92|332.22|334.67|331.97|334.92|332.22|334.62|331.92|14
1738768890000|2025-02-05 15:21:30|334.75|332.05|335.21|332.51|335.21|332.51|334.75|332.05|12
1738768900000|2025-02-05 15:21:40|335.24|332.54|335.37|332.67|335.37|332.67|335.24|332.54|7
1738768910000|2025-02-05 15:21:50|335.38|332.68|335.47|332.77|335.47|332.77|335.35|332.65|9
1738768920000|2025-02-05 15:22:00|335.54|332.84|335.56|332.86|335.68|332.98|335.54|332.84|8
1738768930000|2025-02-05 15:22:10|335.57|332.87|335.78|333.08|335.79|333.09|335.45|332.75|17
1738768940000|2025-02-05 15:22:20|335.82|333.12|335.87|333.17|335.87|333.17|335.82|333.12|6
1738768950000|2025-02-05 15:22:30|335.9|333.2|336.36|333.66|336.36|333.66|335.9|333.2|10
1738768960000|2025-02-05 15:22:40|336.44|333.74|336.37|333.67|336.44|333.74|336.37|333.67|5
1738768970000|2025-02-05 15:22:50|336.39|333.69|336.56|333.86|336.56|333.86|336.39|333.69|8
1738768980000|2025-02-05 15:23:00|336.57|333.87|336.75|334.05|336.87|334.17|336.57|333.87|12
1738768990000|2025-02-05 15:23:10|336.76|334.06|336.78|334.08|336.83|334.13|336.76|334.06|12
1738769000000|2025-02-05 15:23:20|336.75|334.05|336.45|333.75|336.75|334.05|336.45|333.75|16
1738769010000|2025-02-05 15:23:30|336.47|333.77|336.44|333.74|336.49|333.79|336.43|333.73|5
1738769020000|2025-02-05 15:23:40|336.43|333.73|336.43|333.73|336.44|333.74|336.34|333.64|8
1738769030000|2025-02-05 15:23:50|336.45|333.75|336.48|333.78|336.57|333.87|336.42|333.72|15
1738769040000|2025-02-05 15:24:00|336.56|333.86|336.77|334.07|336.77|334.07|336.55|333.85|8
1738769050000|2025-02-05 15:24:10|336.78|334.08|337.04|334.34|337.05|334.35|336.78|334.08|12
1738769060000|2025-02-05 15:24:20|336.94|334.24|336.84|334.14|336.94|334.24|336.84|334.14|12
1738769070000|2025-02-05 15:24:30|336.91|334.21|336.96|334.26|336.96|334.26|336.88|334.18|11
1738769080000|2025-02-05 15:24:40|336.97|334.27|336.87|334.17|336.98|334.28|336.87|334.17|11
1738769090000|2025-02-05 15:24:50|336.86|334.16|336.83|334.13|336.9|334.2|336.83|334.13|10
1738769100000|2025-02-05 15:25:00|336.91|334.21|336.85|334.15|336.92|334.22|336.85|334.15|6
1738769110000|2025-02-05 15:25:10|336.89|334.19|337.06|334.36|337.08|334.38|336.89|334.19|7
1738769120000|2025-02-05 15:25:20|337.03|334.33|336.99|334.29|337.04|334.34|336.98|334.28|11
1738769130000|2025-02-05 15:25:30|336.98|334.28|336.81|334.11|336.98|334.28|336.81|334.11|13
1738769140000|2025-02-05 15:25:40|336.75|334.05|336.54|333.84|336.77|334.07|336.4|333.7|21
1738769150000|2025-02-05 15:25:50|336.53|333.83|336.8|334.1|336.86|334.16|336.53|333.83|10
1738769160000|2025-02-05 15:26:00|336.76|334.06|337.02|334.32|337.07|334.37|336.75|334.05|13
1738769170000|2025-02-05 15:26:10|337.07|334.37|337.12|334.42|337.29|334.59|337.07|334.37|11
1738769180000|2025-02-05 15:26:20|337.13|334.43|337.14|334.44|337.22|334.52|337.12|334.42|10
1738769190000|2025-02-05 15:26:30|337.15|334.45|337.11|334.41|337.15|334.45|337.08|334.38|6
1738769200000|2025-02-05 15:26:40|337.1|334.4|337.15|334.45|337.16|334.46|337.1|334.4|4
1738769210000|2025-02-05 15:26:50|337.12|334.42|337.09|334.39|337.17|334.47|337.04|334.34|10
1738769220000|2025-02-05 15:27:00|337.1|334.4|337.06|334.36|337.12|334.42|337.06|334.36|5
1738769230000|2025-02-05 15:27:10|337.07|334.37|337.05|334.35|337.24|334.54|337.05|334.35|20
1738769240000|2025-02-05 15:27:20|337.01|334.31|337.1|334.4|337.1|334.4|336.96|334.26|9
1738769250000|2025-02-05 15:27:30|337.09|334.39|337.05|334.35|337.1|334.4|337.02|334.32|8
1738769260000|2025-02-05 15:27:40|337.06|334.36|337.11|334.41|337.11|334.41|337.06|334.36|6
1738769270000|2025-02-05 15:27:50|337.1|334.4|337.17|334.47|337.24|334.54|337.1|334.4|9
1738769280000|2025-02-05 15:28:00|337.16|334.46|337.09|334.39|337.16|334.46|337.08|334.38|6
1738769290000|2025-02-05 15:28:10|337.05|334.35|337.13|334.43|337.13|334.43|337.05|334.35|7
1738769300000|2025-02-05 15:28:20|337.15|334.45|337.27|334.57|337.27|334.57|337.15|334.45|7
1738769310000|2025-02-05 15:28:30|337.28|334.58|337.32|334.62|337.33|334.63|337.21|334.51|12
1738769320000|2025-02-05 15:28:40|337.31|334.61|337.17|334.47|337.32|334.62|337.17|334.47|9
1738769330000|2025-02-05 15:28:50|337.16|334.46|337.14|334.44|337.16|334.46|337.1|334.4|9
1738769340000|2025-02-05 15:29:00|337.1|334.4|337.14|334.44|337.19|334.49|337.09|334.39|13
1738769350000|2025-02-05 15:29:10|337.16|334.46|337.24|334.54|337.32|334.62|337.16|334.46|10
1738769360000|2025-02-05 15:29:20|337.23|334.53|337.47|334.77|337.47|334.77|337.23|334.53|11
1738769370000|2025-02-05 15:29:30|337.46|334.76|337.34|334.64|337.46|334.76|337.34|334.64|6
1738769380000|2025-02-05 15:29:40|337.35|334.65|337.43|334.73|337.43|334.73|337.35|334.65|5
1738769390000|2025-02-05 15:29:50|337.4|334.7|337.4|334.7|337.4|334.7|337.34|334.64|9
1738769400000|2025-02-05 15:30:00|337.37|334.67|338.18|335.48|338.18|335.48|337.37|334.67|24
1738769410000|2025-02-05 15:30:10|338.17|335.47|337.67|334.97|338.18|335.48|337.67|334.97|16
1738769420000|2025-02-05 15:30:20|337.66|334.96|337.55|334.85|337.66|334.96|337.55|334.85|20
1738769430000|2025-02-05 15:30:30|337.52|334.82|337.27|334.57|337.52|334.82|337.27|334.57|16
1738769440000|2025-02-05 15:30:40|337.23|334.53|337.05|334.35|337.23|334.53|337.04|334.34|5
1738769450000|2025-02-05 15:30:50|337.06|334.36|336.97|334.27|337.06|334.36|336.97|334.27|7
1738769460000|2025-02-05 15:31:00|336.96|334.26|337.02|334.32|337.17|334.47|336.85|334.15|17
1738769470000|2025-02-05 15:31:10|337.01|334.31|337.03|334.33|337.07|334.37|337.01|334.31|6
1738769480000|2025-02-05 15:31:20|337.02|334.32|337.11|334.41|337.16|334.46|337.02|334.32|11
1738769490000|2025-02-05 15:31:30|337.1|334.4|336.69|333.99|337.1|334.4|336.69|333.99|16
1738769500000|2025-02-05 15:31:40|336.68|333.98|336.46|333.76|336.68|333.98|336.36|333.66|12
1738769510000|2025-02-05 15:31:50|336.45|333.75|336.4|333.7|336.45|333.75|336.35|333.65|9
1738769520000|2025-02-05 15:32:00|336.34|333.64|336.18|333.48|336.34|333.64|336.06|333.36|20
1738769530000|2025-02-05 15:32:10|336.15|333.45|336.27|333.57|336.27|333.57|336.11|333.41|11
1738769540000|2025-02-05 15:32:20|336.28|333.58|336.43|333.73|336.44|333.74|336.28|333.58|11
1738769550000|2025-02-05 15:32:30|336.42|333.72|336.64|333.94|336.64|333.94|336.42|333.72|11
1738769560000|2025-02-05 15:32:40|336.67|333.97|336.6|333.9|336.68|333.98|336.56|333.86|11
1738769570000|2025-02-05 15:32:50|336.62|333.92|336.78|334.08|336.78|334.08|336.62|333.92|9
1738769580000|2025-02-05 15:33:00|336.79|334.09|336.97|334.27|336.99|334.29|336.79|334.09|19
1738769590000|2025-02-05 15:33:10|337.01|334.31|337.07|334.37|337.07|334.37|337.01|334.31|8
1738769600000|2025-02-05 15:33:20|337.01|334.31|336.69|333.99|337.01|334.31|336.69|333.99|20
1738769610000|2025-02-05 15:33:30|336.58|333.88|336.55|333.85|336.65|333.95|336.55|333.85|8
1738769620000|2025-02-05 15:33:40|336.53|333.83|336.63|333.93|336.7|334|336.53|333.83|13
1738769630000|2025-02-05 15:33:50|336.6|333.9|336.61|333.91|336.62|333.92|336.59|333.89|6
1738769640000|2025-02-05 15:34:00|336.58|333.88|336.62|333.92|336.67|333.97|336.58|333.88|9
1738769650000|2025-02-05 15:34:10|336.63|333.93|336.57|333.87|336.66|333.96|336.56|333.86|12
1738769660000|2025-02-05 15:34:20|336.58|333.88|336.83|334.13|336.83|334.13|336.58|333.88|11
1738769670000|2025-02-05 15:34:30|336.85|334.15|336.96|334.26|336.96|334.26|336.85|334.15|6
1738769680000|2025-02-05 15:34:40|336.98|334.28|337.09|334.39|337.09|334.39|336.98|334.28|12
1738769690000|2025-02-05 15:34:50|337.1|334.4|337.08|334.38|337.15|334.45|337.08|334.38|7
1738769700000|2025-02-05 15:35:00|337.05|334.35|336.98|334.28|337.06|334.36|336.91|334.21|10
1738769710000|2025-02-05 15:35:10|336.95|334.25|336.91|334.21|336.95|334.25|336.91|334.21|4
1738769720000|2025-02-05 15:35:20|336.94|334.24|337.09|334.39|337.18|334.48|336.94|334.24|12
1738769730000|2025-02-05 15:35:30|337.08|334.38|336.97|334.27|337.08|334.38|336.97|334.27|9
1738769740000|2025-02-05 15:35:40|336.99|334.29|337.2|334.5|337.21|334.51|336.99|334.29|7
1738769750000|2025-02-05 15:35:50|337.23|334.53|337.14|334.44|337.23|334.53|337.14|334.44|9
1738769760000|2025-02-05 15:36:00|337.15|334.45|337.1|334.4|337.18|334.48|337.04|334.34|11
1738769770000|2025-02-05 15:36:10|337.09|334.39|336.61|333.91|337.09|334.39|336.61|333.91|17
1738769780000|2025-02-05 15:36:20|336.63|333.93|336.54|333.84|336.63|333.93|336.53|333.83|10
1738769790000|2025-02-05 15:36:30|336.53|333.83|336.53|333.83|336.6|333.9|336.53|333.83|8
1738769800000|2025-02-05 15:36:40|336.52|333.82|336.72|334.02|336.8|334.1|336.52|333.82|13
1738769810000|2025-02-05 15:36:50|336.7|334|336.46|333.76|336.7|334|336.46|333.76|14
1738769820000|2025-02-05 15:37:00|336.4|333.7|336.27|333.57|336.4|333.7|336.24|333.54|9
1738769830000|2025-02-05 15:37:10|336.26|333.56|336.12|333.42|336.26|333.56|336.08|333.38|9
1738769840000|2025-02-05 15:37:20|336.18|333.48|336.4|333.7|336.4|333.7|336.18|333.48|11
1738769850000|2025-02-05 15:37:30|336.41|333.71|336.49|333.79|336.53|333.83|336.4|333.7|10
1738769860000|2025-02-05 15:37:40|336.46|333.76|336.23|333.53|336.47|333.77|336.23|333.53|18
1738769870000|2025-02-05 15:37:50|336.22|333.52|336.13|333.43|336.22|333.52|336.13|333.43|7
1738769880000|2025-02-05 15:38:00|336.12|333.42|336.24|333.54|336.25|333.55|336.12|333.42|9
1738769890000|2025-02-05 15:38:10|336.25|333.55|336.22|333.52|336.25|333.55|336.19|333.49|6
1738769900000|2025-02-05 15:38:20|336.33|333.63|336.2|333.5|336.35|333.65|336.19|333.49|13
1738769910000|2025-02-05 15:38:30|336.19|333.49|336.25|333.55|336.26|333.56|336.16|333.46|7
1738769920000|2025-02-05 15:38:40|336.31|333.61|336.38|333.68|336.4|333.7|336.31|333.61|5
1738769930000|2025-02-05 15:38:50|336.39|333.69|336.25|333.55|336.39|333.69|336.25|333.55|11
1738769940000|2025-02-05 15:39:00|336.27|333.57|336.4|333.7|336.42|333.72|336.23|333.53|13
1738769950000|2025-02-05 15:39:10|336.39|333.69|336.5|333.8|336.51|333.81|336.39|333.69|6
1738769960000|2025-02-05 15:39:20|336.51|333.81|336.42|333.72|336.54|333.84|336.38|333.68|10
1738769970000|2025-02-05 15:39:30|336.41|333.71|336.21|333.51|336.42|333.72|336.21|333.51|12
1738769980000|2025-02-05 15:39:40|336.2|333.5|336.19|333.49|336.2|333.5|336.11|333.41|8
1738769990000|2025-02-05 15:39:50|336.26|333.56|336.42|333.72|336.42|333.72|336.26|333.56|6
1738770000000|2025-02-05 15:40:00|336.39|333.69|336.5|333.8|336.5|333.8|336.39|333.69|8
1738770010000|2025-02-05 15:40:10|336.49|333.79|336.38|333.68|336.49|333.79|336.38|333.68|8
1738770020000|2025-02-05 15:40:20|336.39|333.69|336.35|333.65|336.39|333.69|336.35|333.65|3
1738770030000|2025-02-05 15:40:30|336.36|333.66|336.14|333.44|336.36|333.66|336.14|333.44|15
1738770040000|2025-02-05 15:40:40|336.15|333.45|336.2|333.5|336.2|333.5|336.15|333.45|6
1738770050000|2025-02-05 15:40:50|336.17|333.47|336.28|333.58|336.28|333.58|336.16|333.46|8
1738770060000|2025-02-05 15:41:00|336.27|333.57|336.36|333.66|336.36|333.66|336.21|333.51|10
1738770070000|2025-02-05 15:41:10|336.38|333.68|336.49|333.79|336.49|333.79|336.38|333.68|6
1738770080000|2025-02-05 15:41:20|336.58|333.88|336.48|333.78|336.63|333.93|336.48|333.78|12
1738770090000|2025-02-05 15:41:30|336.45|333.75|336.45|333.75|336.5|333.8|336.4|333.7|14
1738770100000|2025-02-05 15:41:40|336.46|333.76|336.43|333.73|336.48|333.78|336.43|333.73|7
1738770110000|2025-02-05 15:41:50|336.44|333.74|336.46|333.76|336.51|333.81|336.4|333.7|11
1738770120000|2025-02-05 15:42:00|336.45|333.75|336.71|334.01|336.72|334.02|336.44|333.74|15
1738770130000|2025-02-05 15:42:10|336.76|334.06|336.73|334.03|336.76|334.06|336.68|333.98|9
1738770140000|2025-02-05 15:42:20|336.74|334.04|336.69|333.99|336.82|334.12|336.69|333.99|12
1738770150000|2025-02-05 15:42:30|336.77|334.07|336.78|334.08|336.78|334.08|336.77|334.07|2
1738770160000|2025-02-05 15:42:40|336.86|334.16|336.86|334.16|336.9|334.2|336.85|334.15|7
1738770170000|2025-02-05 15:42:50|336.87|334.17|336.86|334.16|336.91|334.21|336.86|334.16|8
1738770180000|2025-02-05 15:43:00|336.87|334.17|336.87|334.17|336.9|334.2|336.87|334.17|5
1738770190000|2025-02-05 15:43:10|336.88|334.18|336.77|334.07|336.88|334.18|336.77|334.07|8
1738770200000|2025-02-05 15:43:20|336.76|334.06|336.77|334.07|336.88|334.18|336.76|334.06|8
1738770210000|2025-02-05 15:43:30|336.78|334.08|336.52|333.82|336.78|334.08|336.52|333.82|15
1738770220000|2025-02-05 15:43:40|336.51|333.81|336.32|333.62|336.51|333.81|336.32|333.62|7
1738770230000|2025-02-05 15:43:50|336.35|333.65|336.26|333.56|336.41|333.71|336.26|333.56|11
1738770240000|2025-02-05 15:44:00|336.25|333.55|335.95|333.25|336.25|333.55|335.94|333.24|15
1738770250000|2025-02-05 15:44:10|335.96|333.26|336.03|333.33|336.06|333.36|335.95|333.25|14
1738770260000|2025-02-05 15:44:20|336.09|333.39|336.16|333.46|336.16|333.46|336.09|333.39|5
1738770270000|2025-02-05 15:44:30|336.15|333.45|335.89|333.19|336.15|333.45|335.89|333.19|13
1738770280000|2025-02-05 15:44:40|335.91|333.21|335.89|333.19|335.92|333.22|335.89|333.19|5
1738770290000|2025-02-05 15:44:50|335.9|333.2|335.88|333.18|335.97|333.27|335.88|333.18|5
1738770300000|2025-02-05 15:45:00|335.89|333.19|335.72|333.02|335.89|333.19|335.66|332.96|15
1738770310000|2025-02-05 15:45:10|335.75|333.05|335.76|333.06|335.81|333.11|335.75|333.05|14
1738770320000|2025-02-05 15:45:20|335.74|333.04|335.59|332.89|335.74|333.04|335.54|332.84|10
1738770330000|2025-02-05 15:45:30|335.68|332.98|335.58|332.88|335.82|333.12|335.57|332.87|14
1738770340000|2025-02-05 15:45:40|335.57|332.87|335.48|332.78|335.57|332.87|335.29|332.59|19
1738770350000|2025-02-05 15:45:50|335.42|332.72|335.63|332.93|335.63|332.93|335.38|332.68|11
1738770360000|2025-02-05 15:46:00|335.62|332.92|335.7|333|335.79|333.09|335.61|332.91|14
1738770370000|2025-02-05 15:46:10|335.69|332.99|335.39|332.69|335.69|332.99|335.39|332.69|11
1738770380000|2025-02-05 15:46:20|335.4|332.7|335.63|332.93|335.68|332.98|335.4|332.7|9
1738770390000|2025-02-05 15:46:30|335.62|332.92|335.43|332.73|335.62|332.92|335.43|332.73|9
1738770400000|2025-02-05 15:46:40|335.61|332.91|335.76|333.06|335.76|333.06|335.6|332.9|8
1738770410000|2025-02-05 15:46:50|335.71|333.01|335.53|332.83|335.71|333.01|335.53|332.83|12
1738770420000|2025-02-05 15:47:00|335.55|332.85|335.01|332.31|335.55|332.85|335.01|332.31|14
1738770430000|2025-02-05 15:47:10|334.99|332.29|334.82|332.12|334.99|332.29|334.81|332.11|9
1738770440000|2025-02-05 15:47:20|334.85|332.15|334.64|331.94|334.85|332.15|334.64|331.94|12
1738770450000|2025-02-05 15:47:30|334.63|331.93|334.76|332.06|334.76|332.06|334.59|331.89|9
1738770460000|2025-02-05 15:47:40|334.77|332.07|334.83|332.13|334.83|332.13|334.75|332.05|9
1738770470000|2025-02-05 15:47:50|334.87|332.17|335.11|332.41|335.15|332.45|334.87|332.17|14
1738770480000|2025-02-05 15:48:00|335.04|332.34|334.99|332.29|335.06|332.36|334.83|332.13|14
1738770490000|2025-02-05 15:48:10|335.09|332.39|335.13|332.43|335.18|332.48|335.09|332.39|6
1738770500000|2025-02-05 15:48:20|335.12|332.42|335.47|332.77|335.47|332.77|335.12|332.42|12
1738770510000|2025-02-05 15:48:30|335.53|332.83|335.65|332.95|335.66|332.96|335.53|332.83|10
1738770520000|2025-02-05 15:48:40|335.66|332.96|335.61|332.91|335.66|332.96|335.57|332.87|10
1738770530000|2025-02-05 15:48:50|335.66|332.96|335.59|332.89|335.66|332.96|335.59|332.89|4
1738770540000|2025-02-05 15:49:00|335.56|332.86|335.59|332.89|335.59|332.89|335.45|332.75|12
1738770550000|2025-02-05 15:49:10|335.58|332.88|335.35|332.65|335.58|332.88|335.35|332.65|15
1738770560000|2025-02-05 15:49:20|335.34|332.64|335.6|332.9|335.61|332.91|335.34|332.64|10
1738770570000|2025-02-05 15:49:30|335.59|332.89|335.68|332.98|335.68|332.98|335.55|332.85|8
1738770580000|2025-02-05 15:49:40|335.71|333.01|335.58|332.88|335.71|333.01|335.56|332.86|9
1738770590000|2025-02-05 15:49:50|335.59|332.89|335.59|332.89|335.6|332.9|335.58|332.88|5
1738770600000|2025-02-05 15:50:00|335.64|332.94|335.89|333.19|335.95|333.25|335.62|332.92|19
1738770610000|2025-02-05 15:50:10|335.9|333.2|335.55|332.85|335.9|333.2|335.48|332.78|16
1738770620000|2025-02-05 15:50:20|335.49|332.79|335.16|332.46|335.49|332.79|335.16|332.46|16
1738770630000|2025-02-05 15:50:30|335.09|332.39|335.02|332.32|335.09|332.39|335|332.3|10
1738770640000|2025-02-05 15:50:40|334.99|332.29|335.11|332.41|335.12|332.42|334.95|332.25|7
1738770650000|2025-02-05 15:50:50|335.08|332.38|334.91|332.21|335.08|332.38|334.91|332.21|9
1738770660000|2025-02-05 15:51:00|334.93|332.23|334.76|332.06|334.93|332.23|334.76|332.06|11
1738770670000|2025-02-05 15:51:10|334.71|332.01|334.55|331.85|334.72|332.02|334.54|331.84|7
1738770680000|2025-02-05 15:51:20|334.58|331.88|334.39|331.69|334.73|332.03|334.39|331.69|10
1738770690000|2025-02-05 15:51:30|334.41|331.71|335.04|332.34|335.04|332.34|334.41|331.71|19
1738770700000|2025-02-05 15:51:40|335.03|332.33|334.94|332.24|335.06|332.36|334.94|332.24|12
1738770710000|2025-02-05 15:51:50|334.89|332.19|334.52|331.82|334.92|332.22|334.52|331.82|13
1738770720000|2025-02-05 15:52:00|334.54|331.84|334.41|331.71|334.54|331.84|334.4|331.7|14
1738770730000|2025-02-05 15:52:10|334.4|331.7|334.75|332.05|334.75|332.05|334.39|331.69|11
1738770740000|2025-02-05 15:52:20|334.84|332.14|334.97|332.27|335.02|332.32|334.84|332.14|11
1738770750000|2025-02-05 15:52:30|334.96|332.26|334.76|332.06|334.96|332.26|334.75|332.05|6
1738770760000|2025-02-05 15:52:40|334.78|332.08|334.67|331.97|334.78|332.08|334.64|331.94|10
1738770770000|2025-02-05 15:52:50|334.68|331.98|334.79|332.09|334.79|332.09|334.68|331.98|10
1738770780000|2025-02-05 15:53:00|334.8|332.1|335.25|332.55|335.25|332.55|334.79|332.09|19
1738770790000|2025-02-05 15:53:10|335.24|332.54|335.43|332.73|335.44|332.74|335.23|332.53|11
1738770800000|2025-02-05 15:53:20|335.44|332.74|335.58|332.88|335.58|332.88|335.38|332.68|9
1738770810000|2025-02-05 15:53:30|335.59|332.89|335.69|332.99|335.69|332.99|335.45|332.75|15
1738770820000|2025-02-05 15:53:40|335.7|333|335.58|332.88|335.7|333|335.57|332.87|11
1738770830000|2025-02-05 15:53:50|335.57|332.87|335.6|332.9|335.6|332.9|335.57|332.87|4
1738770840000|2025-02-05 15:54:00|335.47|332.77|335.62|332.92|335.62|332.92|335.47|332.77|5
1738770850000|2025-02-05 15:54:10|335.63|332.93|335.68|332.98|335.71|333.01|335.63|332.93|10
1738770860000|2025-02-05 15:54:20|335.69|332.99|335.7|333|335.74|333.04|335.68|332.98|11
1738770870000|2025-02-05 15:54:30|335.73|333.03|335.53|332.83|335.74|333.04|335.51|332.81|16
1738770880000|2025-02-05 15:54:40|335.51|332.81|335.48|332.78|335.51|332.81|335.45|332.75|5
1738770890000|2025-02-05 15:54:50|335.47|332.77|335.47|332.77|335.47|332.77|335.42|332.72|7
1738770900000|2025-02-05 15:55:00|335.46|332.76|335.53|332.83|335.53|332.83|335.42|332.72|12
1738770910000|2025-02-05 15:55:10|335.79|333.09|335.8|333.1|335.8|333.1|335.78|333.08|4
1738770920000|2025-02-05 15:55:20|335.81|333.11|335.75|333.05|335.82|333.12|335.75|333.05|5
1738770930000|2025-02-05 15:55:30|335.74|333.04|335.74|333.04|335.74|333.04|335.67|332.97|12
1738770940000|2025-02-05 15:55:40|335.75|333.05|335.47|332.77|335.75|333.05|335.47|332.77|9
1738770950000|2025-02-05 15:55:50|335.49|332.79|335.55|332.85|335.55|332.85|335.48|332.78|9
1738770960000|2025-02-05 15:56:00|335.57|332.87|335.63|332.93|335.92|333.22|335.57|332.87|16
1738770970000|2025-02-05 15:56:10|335.62|332.92|335.61|332.91|335.65|332.95|335.6|332.9|9
1738770980000|2025-02-05 15:56:20|335.6|332.9|335.67|332.97|335.67|332.97|335.6|332.9|8
1738770990000|2025-02-05 15:56:30|335.64|332.94|335.4|332.7|335.64|332.94|335.37|332.67|11
1738771000000|2025-02-05 15:56:40|335.36|332.66|335.29|332.59|335.36|332.66|335.2|332.5|12
1738771010000|2025-02-05 15:56:50|335.25|332.55|335.37|332.67|335.37|332.67|335.25|332.55|11
1738771020000|2025-02-05 15:57:00|335.34|332.64|335.33|332.63|335.34|332.64|335.25|332.55|13
1738771030000|2025-02-05 15:57:10|335.34|332.64|335.36|332.66|335.36|332.66|335.34|332.64|3
1738771040000|2025-02-05 15:57:20|335.37|332.67|335.32|332.62|335.37|332.67|335.27|332.57|11
1738771050000|2025-02-05 15:57:30|335.31|332.61|335.28|332.58|335.31|332.61|335.25|332.55|10
1738771060000|2025-02-05 15:57:40|335.29|332.59|335.57|332.87|335.57|332.87|335.28|332.58|13
1738771070000|2025-02-05 15:57:50|335.55|332.85|335.6|332.9|335.6|332.9|335.55|332.85|4
1738771080000|2025-02-05 15:58:00|335.57|332.87|335.55|332.85|335.6|332.9|335.54|332.84|8
1738771090000|2025-02-05 15:58:10|335.56|332.86|335.51|332.81|335.56|332.86|335.48|332.78|6
1738771100000|2025-02-05 15:58:20|335.5|332.8|335.3|332.6|335.5|332.8|335.23|332.53|11
1738771110000|2025-02-05 15:58:30|335.29|332.59|335.21|332.51|335.33|332.63|335.2|332.5|11
1738771120000|2025-02-05 15:58:40|335.2|332.5|335.26|332.56|335.31|332.61|335.2|332.5|7
1738771130000|2025-02-05 15:58:50|335.25|332.55|335.2|332.5|335.25|332.55|335.2|332.5|5
1738771140000|2025-02-05 15:59:00|335.19|332.49|335.41|332.71|335.41|332.71|335.19|332.49|13
1738771150000|2025-02-05 15:59:10|335.4|332.7|335.46|332.76|335.46|332.76|335.4|332.7|9
1738771160000|2025-02-05 15:59:20|335.47|332.77|335.39|332.69|335.47|332.77|335.34|332.64|9
1738771170000|2025-02-05 15:59:30|335.38|332.68|335.41|332.71|335.46|332.76|335.38|332.68|8
1738771180000|2025-02-05 15:59:40|335.37|332.67|335.38|332.68|335.38|332.68|335.37|332.67|2
1738771190000|2025-02-05 15:59:50|335.41|332.71|335.4|332.7|335.41|332.71|335.36|332.66|7
1738771200000|2025-02-05 16:00:00|335.41|332.71|335.3|332.6|335.41|332.71|335.3|332.6|13
1738771210000|2025-02-05 16:00:10|335.31|332.61|335.72|333.02|335.76|333.06|335.31|332.61|17
1738771220000|2025-02-05 16:00:20|335.73|333.03|336.06|333.36|336.06|333.36|335.73|333.03|15
1738771230000|2025-02-05 16:00:30|336.16|333.46|336.22|333.52|336.3|333.6|336.16|333.46|13
1738771240000|2025-02-05 16:00:40|336.28|333.58|336.15|333.45|336.33|333.63|336.15|333.45|12
1738771250000|2025-02-05 16:00:50|336.14|333.44|336.21|333.51|336.23|333.53|336.1|333.4|10
1738771260000|2025-02-05 16:01:00|336.2|333.5|335.77|333.07|336.2|333.5|335.77|333.07|15
1738771270000|2025-02-05 16:01:10|335.76|333.06|335.59|332.89|335.77|333.07|335.57|332.87|12
1738771280000|2025-02-05 16:01:20|335.6|332.9|335.51|332.81|335.65|332.95|335.51|332.81|18
1738771290000|2025-02-05 16:01:30|335.45|332.75|335.51|332.81|335.65|332.95|335.45|332.75|20
1738771300000|2025-02-05 16:01:40|335.5|332.8|335.5|332.8|335.56|332.86|335.48|332.78|9
1738771310000|2025-02-05 16:01:50|335.49|332.79|335.41|332.71|335.49|332.79|335.38|332.68|8
1738771320000|2025-02-05 16:02:00|335.4|332.7|335.15|332.45|335.4|332.7|335.15|332.45|12
1738771330000|2025-02-05 16:02:10|335.09|332.39|335.14|332.44|335.16|332.46|334.94|332.24|16
1738771340000|2025-02-05 16:02:20|335.08|332.38|335.1|332.4|335.27|332.57|334.97|332.27|14
1738771350000|2025-02-05 16:02:30|335.06|332.36|335.08|332.38|335.08|332.38|334.95|332.25|13
1738771360000|2025-02-05 16:02:40|335.07|332.37|334.8|332.1|335.07|332.37|334.8|332.1|13
1738771370000|2025-02-05 16:02:50|334.76|332.06|334.7|332|334.76|332.06|334.7|332|8
1738771380000|2025-02-05 16:03:00|334.71|332.01|334.89|332.19|335.34|332.64|334.71|332.01|24
1738771390000|2025-02-05 16:03:10|334.88|332.18|335.2|332.5|335.29|332.59|334.88|332.18|16
1738771400000|2025-02-05 16:03:20|335.18|332.48|335.11|332.41|335.18|332.48|335.02|332.32|14
1738771410000|2025-02-05 16:03:30|335.12|332.42|335.69|332.99|335.69|332.99|335.12|332.42|12
1738771420000|2025-02-05 16:03:40|335.66|332.96|335.59|332.89|335.77|333.07|335.54|332.84|15
1738771430000|2025-02-05 16:03:50|335.61|332.91|335.68|332.98|335.69|332.99|335.61|332.91|5
1738771440000|2025-02-05 16:04:00|335.69|332.99|335.69|332.99|335.84|333.14|335.69|332.99|17
1738771450000|2025-02-05 16:04:10|335.67|332.97|335.35|332.65|335.67|332.97|335.34|332.64|16
1738771460000|2025-02-05 16:04:20|335.34|332.64|335.18|332.48|335.34|332.64|335.18|332.48|6
1738771470000|2025-02-05 16:04:30|335.1|332.4|334.86|332.16|335.1|332.4|334.86|332.16|14
1738771480000|2025-02-05 16:04:40|334.85|332.15|334.72|332.02|334.86|332.16|334.72|332.02|11
1738771490000|2025-02-05 16:04:50|334.66|331.96|334.46|331.76|334.67|331.97|334.46|331.76|16
1738771500000|2025-02-05 16:05:00|334.42|331.72|334.83|332.13|334.83|332.13|334.3|331.6|22
1738771510000|2025-02-05 16:05:10|334.85|332.15|334.4|331.7|334.86|332.16|334.39|331.69|18
1738771520000|2025-02-05 16:05:20|334.39|331.69|334.25|331.55|334.39|331.69|334.23|331.53|9
1738771530000|2025-02-05 16:05:30|334.22|331.52|333.71|331.01|334.23|331.53|333.7|331|22
1738771540000|2025-02-05 16:05:40|333.8|331.1|333.83|331.13|333.84|331.14|333.8|331.1|5
1738771550000|2025-02-05 16:05:50|333.84|331.14|334.29|331.59|334.29|331.59|333.82|331.12|13
1738771560000|2025-02-05 16:06:00|334.35|331.65|333.97|331.27|334.59|331.89|333.97|331.27|27
1738771570000|2025-02-05 16:06:10|333.92|331.22|333.87|331.17|333.98|331.28|333.86|331.16|8
1738771580000|2025-02-05 16:06:20|333.83|331.13|333.76|331.06|333.83|331.13|333.74|331.04|9
1738771590000|2025-02-05 16:06:30|333.79|331.09|334.37|331.67|334.56|331.86|333.79|331.09|19
1738771600000|2025-02-05 16:06:40|334.36|331.66|333.98|331.28|334.36|331.66|333.95|331.25|12
1738771610000|2025-02-05 16:06:50|333.94|331.24|333.79|331.09|333.96|331.26|333.75|331.05|11
1738771620000|2025-02-05 16:07:00|333.78|331.08|334.01|331.31|334.01|331.31|333.76|331.06|8
1738771630000|2025-02-05 16:07:10|334.02|331.32|334.7|332|334.7|332|334.02|331.32|19
1738771640000|2025-02-05 16:07:20|334.69|331.99|334.46|331.76|334.69|331.99|334.46|331.76|13
1738771650000|2025-02-05 16:07:30|334.47|331.77|334.55|331.85|334.58|331.88|334.3|331.6|14
1738771660000|2025-02-05 16:07:40|334.6|331.9|334.35|331.65|334.6|331.9|334.35|331.65|16
1738771670000|2025-02-05 16:07:50|334.36|331.66|334.1|331.4|334.36|331.66|334.07|331.37|18
1738771680000|2025-02-05 16:08:00|334.08|331.38|334.02|331.32|334.11|331.41|334|331.3|11
1738771690000|2025-02-05 16:08:10|334.03|331.33|333.8|331.1|334.03|331.33|333.63|330.93|15
1738771700000|2025-02-05 16:08:20|333.79|331.09|333.44|330.74|333.79|331.09|333.44|330.74|18
1738771710000|2025-02-05 16:08:30|333.4|330.7|333.49|330.79|333.71|331.01|333.38|330.68|17
1738771720000|2025-02-05 16:08:40|333.5|330.8|333.4|330.7|333.57|330.87|333.39|330.69|10
1738771730000|2025-02-05 16:08:50|333.43|330.73|333.51|330.81|333.56|330.86|333.43|330.73|11
1738771740000|2025-02-05 16:09:00|333.58|330.88|334.4|331.7|334.4|331.7|333.55|330.85|24
1738771750000|2025-02-05 16:09:10|334.36|331.66|334.64|331.94|334.66|331.96|334.36|331.66|11
1738771760000|2025-02-05 16:09:20|334.62|331.92|334.55|331.85|334.72|332.02|334.49|331.79|15
1738771770000|2025-02-05 16:09:30|334.6|331.9|334.41|331.71|334.69|331.99|334.41|331.71|13
1738771780000|2025-02-05 16:09:40|334.4|331.7|334.32|331.62|334.4|331.7|334.31|331.61|3
1738771790000|2025-02-05 16:09:50|334.27|331.57|334.18|331.48|334.27|331.57|334.14|331.44|6
1738771800000|2025-02-05 16:10:00|334.19|331.49|334.62|331.92|334.74|332.04|334.19|331.49|24
1738771810000|2025-02-05 16:10:10|334.67|331.97|334.57|331.87|334.67|331.97|334.49|331.79|12
1738771820000|2025-02-05 16:10:20|334.55|331.85|334.36|331.66|334.55|331.85|334.25|331.55|16
1738771830000|2025-02-05 16:10:30|334.35|331.65|334.21|331.51|334.35|331.65|334.13|331.43|20
1738771840000|2025-02-05 16:10:40|334.2|331.5|334.68|331.98|334.72|332.02|334.2|331.5|18
1738771850000|2025-02-05 16:10:50|334.69|331.99|334.25|331.55|334.69|331.99|334.25|331.55|10
1738771860000|2025-02-05 16:11:00|334.18|331.48|334.14|331.44|334.26|331.56|334.14|331.44|6
1738771870000|2025-02-05 16:11:10|334.13|331.43|333.74|331.04|334.13|331.43|333.72|331.02|16
1738771880000|2025-02-05 16:11:20|333.78|331.08|333.84|331.14|333.98|331.28|333.78|331.08|9
1738771890000|2025-02-05 16:11:30|333.87|331.17|333.97|331.27|333.97|331.27|333.83|331.13|9
1738771900000|2025-02-05 16:11:40|333.98|331.28|333.85|331.15|334.1|331.4|333.85|331.15|10
1738771910000|2025-02-05 16:11:50|333.88|331.18|333.86|331.16|334.07|331.37|333.86|331.16|10
1738771920000|2025-02-05 16:12:00|333.83|331.13|333.56|330.86|333.83|331.13|333.53|330.83|9
1738771930000|2025-02-05 16:12:10|333.57|330.87|333.82|331.12|333.82|331.12|333.57|330.87|14
1738771940000|2025-02-05 16:12:20|333.8|331.1|333.39|330.69|333.8|331.1|333.39|330.69|15
1738771950000|2025-02-05 16:12:30|333.41|330.71|333.41|330.71|333.42|330.72|333.41|330.71|5
1738771960000|2025-02-05 16:12:40|333.42|330.72|333.5|330.8|333.52|330.82|333.41|330.71|6
1738771970000|2025-02-05 16:12:50|333.47|330.77|333.84|331.14|333.84|331.14|333.47|330.77|11
1738771980000|2025-02-05 16:13:00|333.87|331.17|334.15|331.45|334.19|331.49|333.83|331.13|13
1738771990000|2025-02-05 16:13:10|334.13|331.43|333.74|331.04|334.13|331.43|333.74|331.04|14
1738772000000|2025-02-05 16:13:20|333.76|331.06|333.6|330.9|333.76|331.06|333.6|330.9|9
1738772010000|2025-02-05 16:13:30|333.59|330.89|333.61|330.91|333.66|330.96|333.58|330.88|7
1738772020000|2025-02-05 16:13:40|333.58|330.88|333.47|330.77|333.59|330.89|333.47|330.77|8
1738772030000|2025-02-05 16:13:50|333.4|330.7|333.21|330.51|333.4|330.7|333.14|330.44|18
1738772040000|2025-02-05 16:14:00|333.28|330.58|333.26|330.56|333.28|330.58|333.26|330.56|3
1738772050000|2025-02-05 16:14:10|333.23|330.53|333.07|330.37|333.23|330.53|333.04|330.34|14
1738772060000|2025-02-05 16:14:20|333.09|330.39|333.23|330.53|333.24|330.54|333.09|330.39|11
1738772070000|2025-02-05 16:14:30|333.2|330.5|333.19|330.49|333.21|330.51|333.06|330.36|13
1738772080000|2025-02-05 16:14:40|333.25|330.55|333.32|330.62|333.37|330.67|333.25|330.55|10
1738772090000|2025-02-05 16:14:50|333.36|330.66|333.68|330.98|333.79|331.09|333.35|330.65|18
1738772100000|2025-02-05 16:15:00|333.64|330.94|333.41|330.71|333.64|330.94|333.39|330.69|14
1738772110000|2025-02-05 16:15:10|333.35|330.65|333.46|330.76|333.46|330.76|333.01|330.31|22
1738772120000|2025-02-05 16:15:20|333.39|330.69|333.85|331.15|333.85|331.15|333.39|330.69|16
1738772130000|2025-02-05 16:15:30|333.88|331.18|334.12|331.42|334.13|331.43|333.88|331.18|13
1738772140000|2025-02-05 16:15:40|334.11|331.41|333.81|331.11|334.11|331.41|333.81|331.11|8
1738772150000|2025-02-05 16:15:50|333.77|331.07|333.54|330.84|333.77|331.07|333.5|330.8|18
1738772160000|2025-02-05 16:16:00|333.57|330.87|333.48|330.78|333.7|331|333.48|330.78|16
1738772170000|2025-02-05 16:16:10|333.42|330.72|332.79|330.09|333.42|330.72|332.79|330.09|15
1738772180000|2025-02-05 16:16:20|332.75|330.05|332.62|329.92|332.75|330.05|332.36|329.66|19
1738772190000|2025-02-05 16:16:30|332.61|329.91|332.4|329.7|332.61|329.91|332.4|329.7|15
1738772200000|2025-02-05 16:16:40|332.37|329.67|331.58|328.88|332.37|329.67|331.58|328.88|14
1738772210000|2025-02-05 16:16:50|331.59|328.89|331.61|328.91|331.62|328.92|331.55|328.85|14
1738772220000|2025-02-05 16:17:00|331.6|328.9|331.52|328.82|331.67|328.97|331.52|328.82|16
1738772230000|2025-02-05 16:17:10|331.51|328.81|331.53|328.83|331.61|328.91|331.51|328.81|14
1738772240000|2025-02-05 16:17:20|331.5|328.8|331.48|328.78|331.62|328.92|331.48|328.78|16
1738772250000|2025-02-05 16:17:30|331.47|328.77|331.31|328.61|331.55|328.85|331.31|328.61|18
1738772260000|2025-02-05 16:17:40|331.3|328.6|331.09|328.39|331.31|328.61|331.08|328.38|11
1738772270000|2025-02-05 16:17:50|331.02|328.32|330.9|328.2|331.02|328.32|330.9|328.2|9
1738772280000|2025-02-05 16:18:00|330.89|328.19|330.93|328.23|331|328.3|330.85|328.15|17
1738772290000|2025-02-05 16:18:10|330.91|328.21|331.13|328.43|331.16|328.46|330.79|328.09|15
1738772300000|2025-02-05 16:18:20|331.11|328.41|331.31|328.61|331.31|328.61|330.98|328.28|12
1738772310000|2025-02-05 16:18:30|331.47|328.77|331.17|328.47|331.66|328.96|331.14|328.44|18
1738772320000|2025-02-05 16:18:40|331.18|328.48|331.02|328.32|331.18|328.48|331.02|328.32|8
1738772330000|2025-02-05 16:18:50|330.98|328.28|330.81|328.11|330.99|328.29|330.81|328.11|14
1738772340000|2025-02-05 16:19:00|330.91|328.21|331.49|328.79|331.49|328.79|330.88|328.18|17
1738772350000|2025-02-05 16:19:10|331.62|328.92|332.1|329.4|332.15|329.45|331.62|328.92|25
1738772360000|2025-02-05 16:19:20|332.01|329.31|331.4|328.7|332.01|329.31|331.4|328.7|15
1738772370000|2025-02-05 16:19:30|331.34|328.64|331.79|329.09|331.8|329.1|331.18|328.48|19
1738772380000|2025-02-05 16:19:40|331.7|329|331.99|329.29|331.99|329.29|331.59|328.89|15
1738772390000|2025-02-05 16:19:50|331.98|329.28|332.07|329.37|332.07|329.37|331.98|329.28|10
1738772400000|2025-02-05 16:20:00|332.1|329.4|332.36|329.66|332.36|329.66|332.1|329.4|15
1738772410000|2025-02-05 16:20:10|332.44|329.74|331.75|329.05|332.44|329.74|331.75|329.05|17
1738772420000|2025-02-05 16:20:20|331.81|329.11|331.96|329.26|331.96|329.26|331.75|329.05|18
1738772430000|2025-02-05 16:20:30|332.09|329.39|332.42|329.72|332.42|329.72|332.09|329.39|18
1738772440000|2025-02-05 16:20:40|332.45|329.75|332.72|330.02|332.72|330.02|332.45|329.75|12
1738772450000|2025-02-05 16:20:50|332.73|330.03|333.05|330.35|333.05|330.35|332.73|330.03|12
1738772460000|2025-02-05 16:21:00|333.04|330.34|333.02|330.32|333.04|330.34|332.85|330.15|10
1738772470000|2025-02-05 16:21:10|333.03|330.33|332.75|330.05|333.03|330.33|332.73|330.03|11
1738772480000|2025-02-05 16:21:20|332.74|330.04|332.3|329.6|332.74|330.04|332.25|329.55|23
1738772490000|2025-02-05 16:21:30|332.29|329.59|332.2|329.5|332.29|329.59|332.19|329.49|6
1738772500000|2025-02-05 16:21:40|332.19|329.49|332.13|329.43|332.2|329.5|332.04|329.34|9
1738772510000|2025-02-05 16:21:50|332.14|329.44|332.27|329.57|332.37|329.67|332.14|329.44|12
1738772520000|2025-02-05 16:22:00|332.3|329.6|331.99|329.29|332.32|329.62|331.96|329.26|17
1738772530000|2025-02-05 16:22:10|331.95|329.25|331.71|329.01|331.95|329.25|331.7|329|12
1738772540000|2025-02-05 16:22:20|331.72|329.02|331.67|328.97|331.75|329.05|331.67|328.97|6
1738772550000|2025-02-05 16:22:30|331.6|328.9|331.49|328.79|331.6|328.9|331.49|328.79|8
1738772560000|2025-02-05 16:22:40|331.46|328.76|331.51|328.81|331.52|328.82|331.32|328.62|16
1738772570000|2025-02-05 16:22:50|331.57|328.87|332.08|329.38|332.09|329.39|331.57|328.87|13
1738772580000|2025-02-05 16:23:00|332.1|329.4|331.82|329.12|332.26|329.56|331.82|329.12|20
1738772590000|2025-02-05 16:23:10|331.71|329.01|331.42|328.72|331.71|329.01|331.42|328.72|14
1738772600000|2025-02-05 16:23:20|331.36|328.66|331.17|328.47|331.37|328.67|331.17|328.47|12
1738772610000|2025-02-05 16:23:30|331.1|328.4|331.15|328.45|331.15|328.45|331.09|328.39|7
1738772620000|2025-02-05 16:23:40|331.22|328.52|331.41|328.71|331.41|328.71|331.17|328.47|11
1738772630000|2025-02-05 16:23:50|331.35|328.65|331.23|328.53|331.35|328.65|331.23|328.53|6
1738772640000|2025-02-05 16:24:00|331.24|328.54|330.94|328.24|331.33|328.63|330.93|328.23|19
1738772650000|2025-02-05 16:24:10|330.95|328.25|331.12|328.42|331.15|328.45|330.95|328.25|14
1738772660000|2025-02-05 16:24:20|331.13|328.43|331.56|328.86|331.56|328.86|331.06|328.36|17
1738772670000|2025-02-05 16:24:30|331.6|328.9|331.65|328.95|331.65|328.95|331.6|328.9|6
1738772680000|2025-02-05 16:24:40|331.66|328.96|331.85|329.15|331.86|329.16|331.66|328.96|9
1738772690000|2025-02-05 16:24:50|331.84|329.14|331.97|329.27|331.98|329.28|331.77|329.07|15
1738772700000|2025-02-05 16:25:00|331.93|329.23|332.48|329.78|332.48|329.78|331.93|329.23|19
1738772710000|2025-02-05 16:25:10|332.47|329.77|332.25|329.55|332.48|329.78|332.25|329.55|14
1738772720000|2025-02-05 16:25:20|332.24|329.54|332.41|329.71|332.43|329.73|332.2|329.5|13
1738772730000|2025-02-05 16:25:30|332.42|329.72|332.25|329.55|332.44|329.74|332.25|329.55|10
1738772740000|2025-02-05 16:25:40|332.24|329.54|332.26|329.56|332.26|329.56|332.16|329.46|13
1738772750000|2025-02-05 16:25:50|332.34|329.64|332.38|329.68|332.42|329.72|332.34|329.64|14
1738772760000|2025-02-05 16:26:00|332.33|329.63|332.65|329.95|332.78|330.08|332.33|329.63|16
1738772770000|2025-02-05 16:26:10|332.69|329.99|332.74|330.04|332.89|330.19|332.69|329.99|16
1738772780000|2025-02-05 16:26:20|332.73|330.03|332.88|330.18|332.94|330.24|332.72|330.02|15
1738772790000|2025-02-05 16:26:30|332.87|330.17|332.85|330.15|332.87|330.17|332.79|330.09|9
1738772800000|2025-02-05 16:26:40|332.84|330.14|332.76|330.06|332.84|330.14|332.63|329.93|11
1738772810000|2025-02-05 16:26:50|332.79|330.09|332.62|329.92|332.79|330.09|332.61|329.91|10
1738772820000|2025-02-05 16:27:00|332.59|329.89|332.6|329.9|332.6|329.9|332.5|329.8|13
1738772830000|2025-02-05 16:27:10|332.59|329.89|332.46|329.76|332.59|329.89|332.31|329.61|13
1738772840000|2025-02-05 16:27:20|332.54|329.84|332.72|330.02|332.72|330.02|332.47|329.77|9
1738772850000|2025-02-05 16:27:30|332.71|330.01|332.72|330.02|332.72|330.02|332.63|329.93|8
1738772860000|2025-02-05 16:27:40|332.71|330.01|332.94|330.24|332.97|330.27|332.71|330.01|10
1738772870000|2025-02-05 16:27:50|332.93|330.23|332.72|330.02|332.93|330.23|332.72|330.02|9
1738772880000|2025-02-05 16:28:00|332.74|330.04|332.56|329.86|332.8|330.1|332.56|329.86|14
1738772890000|2025-02-05 16:28:10|332.55|329.85|332.69|329.99|332.69|329.99|332.37|329.67|20
1738772900000|2025-02-05 16:28:20|332.7|330|332.7|330|332.7|330|332.7|330|1
1738772910000|2025-02-05 16:28:30|332.71|330.01|332.6|329.9|332.71|330.01|332.46|329.76|17
1738772920000|2025-02-05 16:28:40|332.61|329.91|332.78|330.08|332.78|330.08|332.61|329.91|8
1738772930000|2025-02-05 16:28:50|332.77|330.07|332.69|329.99|332.77|330.07|332.69|329.99|6
1738772940000|2025-02-05 16:29:00|332.6|329.9|332.62|329.92|332.63|329.93|332.6|329.9|6
1738772950000|2025-02-05 16:29:10|332.61|329.91|332.77|330.07|332.77|330.07|332.61|329.91|7
1738772960000|2025-02-05 16:29:20|332.8|330.1|332.74|330.04|332.83|330.13|332.71|330.01|12
1738772970000|2025-02-05 16:29:30|332.77|330.07|332.9|330.2|332.9|330.2|332.76|330.06|8
1738772980000|2025-02-05 16:29:40|332.91|330.21|332.77|330.07|332.98|330.28|332.77|330.07|14
1738772990000|2025-02-05 16:29:50|332.76|330.06|332.92|330.22|332.93|330.23|332.76|330.06|8
1738773000000|2025-02-05 16:30:00|332.9|330.2|332.8|330.1|333.03|330.33|332.79|330.09|21
1738773010000|2025-02-05 16:30:10|332.84|330.14|332.42|329.72|333.05|330.35|332.39|329.69|15
1738773020000|2025-02-05 16:30:20|332.4|329.7|331.99|329.29|332.4|329.7|331.99|329.29|13
1738773030000|2025-02-05 16:30:30|332.03|329.33|332.5|329.8|332.56|329.86|332.03|329.33|16
1738773040000|2025-02-05 16:30:40|332.49|329.79|332.8|330.1|332.81|330.11|332.49|329.79|12
1738773050000|2025-02-05 16:30:50|332.77|330.07|332.83|330.13|332.87|330.17|332.67|329.97|13
1738773060000|2025-02-05 16:31:00|332.78|330.08|332.99|330.29|332.99|330.29|332.72|330.02|14
1738773070000|2025-02-05 16:31:10|332.98|330.28|332.67|329.97|332.98|330.28|332.51|329.81|15
1738773080000|2025-02-05 16:31:20|332.71|330.01|332.9|330.2|332.9|330.2|332.71|330.01|9
1738773090000|2025-02-05 16:31:30|332.89|330.19|332.88|330.18|332.89|330.19|332.72|330.02|10
1738773100000|2025-02-05 16:31:40|332.89|330.19|332.63|329.93|332.91|330.21|332.63|329.93|14
1738773110000|2025-02-05 16:31:50|332.64|329.94|332.42|329.72|332.72|330.02|332.42|329.72|12
1738773120000|2025-02-05 16:32:00|332.41|329.71|332.41|329.71|332.5|329.8|332.4|329.7|11
1738773130000|2025-02-05 16:32:10|332.33|329.63|332.13|329.43|332.33|329.63|332.13|329.43|15
1738773140000|2025-02-05 16:32:20|332.12|329.42|331.96|329.26|332.12|329.42|331.94|329.24|7
1738773150000|2025-02-05 16:32:30|331.97|329.27|331.87|329.17|331.97|329.27|331.87|329.17|8
1738773160000|2025-02-05 16:32:40|331.84|329.14|331.47|328.77|331.84|329.14|331.28|328.58|20
1738773170000|2025-02-05 16:32:50|331.48|328.78|331.68|328.98|331.68|328.98|331.48|328.78|10
1738773180000|2025-02-05 16:33:00|331.67|328.97|331.72|329.02|331.85|329.15|331.62|328.92|14
1738773190000|2025-02-05 16:33:10|331.76|329.06|331.13|328.43|331.76|329.06|331.13|328.43|20
1738773200000|2025-02-05 16:33:20|331.06|328.36|330.61|327.91|331.06|328.36|330.61|327.91|21
1738773210000|2025-02-05 16:33:30|330.54|327.84|330.72|328.02|330.72|328.02|330.54|327.84|8
1738773220000|2025-02-05 16:33:40|330.73|328.03|330.38|327.68|330.73|328.03|330.34|327.64|17
1738773230000|2025-02-05 16:33:50|330.39|327.69|330.32|327.62|330.4|327.7|330.32|327.62|7
1738773240000|2025-02-05 16:34:00|330.28|327.58|329.66|326.96|330.28|327.58|329.51|326.81|21
1738773250000|2025-02-05 16:34:10|329.65|326.95|330|327.3|330|327.3|329.65|326.95|13
1738773260000|2025-02-05 16:34:20|329.95|327.25|329.63|326.93|329.95|327.25|329.63|326.93|15
1738773270000|2025-02-05 16:34:30|329.65|326.95|329.82|327.12|329.82|327.12|329.6|326.9|9
1738773280000|2025-02-05 16:34:40|329.85|327.15|330.1|327.4|330.46|327.76|329.79|327.09|21
1738773290000|2025-02-05 16:34:50|330.09|327.39|329.63|326.93|330.09|327.39|329.62|326.92|17
1738773300000|2025-02-05 16:35:00|329.62|326.92|329.62|326.92|329.72|327.02|329.61|326.91|15
1738773310000|2025-02-05 16:35:10|329.7|327|330.09|327.39|330.23|327.53|329.7|327|17
1738773320000|2025-02-05 16:35:20|330.04|327.34|329.87|327.17|330.04|327.34|329.84|327.14|15
1738773330000|2025-02-05 16:35:30|329.86|327.16|330.07|327.37|330.07|327.37|329.86|327.16|7
1738773340000|2025-02-05 16:35:40|330.15|327.45|330.73|328.03|330.73|328.03|330.15|327.45|18
1738773350000|2025-02-05 16:35:50|330.74|328.04|330.51|327.81|330.74|328.04|330.48|327.78|14
1738773360000|2025-02-05 16:36:00|330.52|327.82|331.21|328.51|331.21|328.51|330.52|327.82|17
1738773370000|2025-02-05 16:36:10|331.2|328.5|331.11|328.41|331.24|328.54|331.11|328.41|9
1738773380000|2025-02-05 16:36:20|331.1|328.4|330.73|328.03|331.1|328.4|330.73|328.03|15
1738773390000|2025-02-05 16:36:30|330.8|328.1|330.92|328.22|331.14|328.44|330.8|328.1|12
1738773400000|2025-02-05 16:36:40|330.91|328.21|331.21|328.51|331.21|328.51|330.87|328.17|11
1738773410000|2025-02-05 16:36:50|331.16|328.46|330.77|328.07|331.17|328.47|330.73|328.03|17
1738773420000|2025-02-05 16:37:00|330.79|328.09|330.75|328.05|330.87|328.17|330.73|328.03|15
1738773430000|2025-02-05 16:37:10|330.73|328.03|330.41|327.71|330.73|328.03|330.41|327.71|13
1738773440000|2025-02-05 16:37:20|330.4|327.7|330.25|327.55|330.4|327.7|330.18|327.48|16
1738773450000|2025-02-05 16:37:30|330.32|327.62|330.33|327.63|330.4|327.7|330.25|327.55|13
1738773460000|2025-02-05 16:37:40|330.32|327.62|330.32|327.62|330.32|327.62|330.21|327.51|9
1738773470000|2025-02-05 16:37:50|330.33|327.63|330.47|327.77|330.48|327.78|330.32|327.62|12
1738773480000|2025-02-05 16:38:00|330.48|327.78|331.19|328.49|331.19|328.49|330.46|327.76|16
1738773490000|2025-02-05 16:38:10|331.09|328.39|330.59|327.89|331.09|328.39|330.59|327.89|16
1738773500000|2025-02-05 16:38:20|330.58|327.88|330.48|327.78|330.58|327.88|330.48|327.78|3
1738773510000|2025-02-05 16:38:30|330.36|327.66|330.24|327.54|330.36|327.66|330.24|327.54|7
1738773520000|2025-02-05 16:38:40|330.19|327.49|330.4|327.7|330.4|327.7|330.19|327.49|7
1738773530000|2025-02-05 16:38:50|330.47|327.77|330.26|327.56|330.48|327.78|330.26|327.56|13
1738773540000|2025-02-05 16:39:00|330.27|327.57|330.4|327.7|330.46|327.76|330.26|327.56|13
1738773550000|2025-02-05 16:39:10|330.36|327.66|330.25|327.55|330.36|327.66|330.25|327.55|6
1738773560000|2025-02-05 16:39:20|330.26|327.56|330.1|327.4|330.31|327.61|330.08|327.38|16
1738773570000|2025-02-05 16:39:30|330.09|327.39|330.41|327.71|330.42|327.72|330.09|327.39|15
1738773580000|2025-02-05 16:39:40|330.42|327.72|330.5|327.8|330.52|327.82|330.4|327.7|15
1738773590000|2025-02-05 16:39:50|330.49|327.79|330.58|327.88|330.58|327.88|330.47|327.77|7
1738773600000|2025-02-05 16:40:00|330.55|327.85|330.24|327.54|330.56|327.86|330.2|327.5|18
1738773610000|2025-02-05 16:40:10|330.25|327.55|330.18|327.48|330.3|327.6|330.17|327.47|12
1738773620000|2025-02-05 16:40:20|330.17|327.47|330.17|327.47|330.23|327.53|330.12|327.42|11
1738773630000|2025-02-05 16:40:30|330.16|327.46|330.28|327.58|330.32|327.62|330.16|327.46|9
1738773640000|2025-02-05 16:40:40|330.29|327.59|330.37|327.67|330.4|327.7|330.28|327.58|13
1738773650000|2025-02-05 16:40:50|330.41|327.71|330.68|327.98|330.71|328.01|330.41|327.71|14
1738773660000|2025-02-05 16:41:00|330.69|327.99|330.9|328.2|330.93|328.23|330.69|327.99|11
1738773670000|2025-02-05 16:41:10|330.91|328.21|330.98|328.28|331.07|328.37|330.91|328.21|11
1738773680000|2025-02-05 16:41:20|330.99|328.29|331.18|328.48|331.18|328.48|330.98|328.28|7
1738773690000|2025-02-05 16:41:30|331.16|328.46|331.15|328.45|331.16|328.46|331.08|328.38|8
1738773700000|2025-02-05 16:41:40|331.16|328.46|331.14|328.44|331.16|328.46|331.13|328.43|7
1738773710000|2025-02-05 16:41:50|331.11|328.41|331.15|328.45|331.21|328.51|331.11|328.41|14
1738773720000|2025-02-05 16:42:00|331.11|328.41|331.3|328.6|331.3|328.6|331.07|328.37|11
1738773730000|2025-02-05 16:42:10|331.31|328.61|331.33|328.63|331.33|328.63|331.29|328.59|11
1738773740000|2025-02-05 16:42:20|331.32|328.62|331.12|328.42|331.32|328.62|331.09|328.39|12
1738773750000|2025-02-05 16:42:30|331.18|328.48|331.3|328.6|331.35|328.65|331.18|328.48|10
1738773760000|2025-02-05 16:42:40|331.32|328.62|331.4|328.7|331.45|328.75|331.32|328.62|11
1738773770000|2025-02-05 16:42:50|331.39|328.69|331.32|328.62|331.39|328.69|331.28|328.58|9
1738773780000|2025-02-05 16:43:00|331.33|328.63|331.51|328.81|331.51|328.81|331.33|328.63|8
1738773790000|2025-02-05 16:43:10|331.52|328.82|331.43|328.73|331.52|328.82|331.41|328.71|7
1738773800000|2025-02-05 16:43:20|331.42|328.72|331.43|328.73|331.45|328.75|331.42|328.72|4
1738773810000|2025-02-05 16:43:30|331.42|328.72|331.25|328.55|331.42|328.72|331.2|328.5|12
1738773820000|2025-02-05 16:43:40|331.16|328.46|331.11|328.41|331.16|328.46|331.1|328.4|13
1738773830000|2025-02-05 16:43:50|331.07|328.37|330.98|328.28|331.08|328.38|330.97|328.27|11
1738773840000|2025-02-05 16:44:00|330.96|328.26|330.96|328.26|331|328.3|330.96|328.26|8
1738773850000|2025-02-05 16:44:10|331.01|328.31|331.16|328.46|331.16|328.46|331|328.3|7
1738773860000|2025-02-05 16:44:20|331.2|328.5|331.21|328.51|331.22|328.52|331.2|328.5|4
1738773870000|2025-02-05 16:44:30|331.24|328.54|331.46|328.76|331.47|328.77|331.24|328.54|10
1738773880000|2025-02-05 16:44:40|331.44|328.74|331.3|328.6|331.45|328.75|331.3|328.6|8
1738773890000|2025-02-05 16:44:50|331.29|328.59|331.19|328.49|331.29|328.59|331.19|328.49|11
1738773900000|2025-02-05 16:45:00|331.18|328.48|330.86|328.16|331.18|328.48|330.75|328.05|18
1738773910000|2025-02-05 16:45:10|330.92|328.22|330.95|328.25|330.98|328.28|330.78|328.08|14
1738773920000|2025-02-05 16:45:20|330.94|328.24|330.8|328.1|330.94|328.24|330.8|328.1|10
1738773930000|2025-02-05 16:45:30|330.81|328.11|330.99|328.29|330.99|328.29|330.81|328.11|9
1738773940000|2025-02-05 16:45:40|331.02|328.32|331.16|328.46|331.18|328.48|331.02|328.32|5
1738773950000|2025-02-05 16:45:50|331.15|328.45|331.28|328.58|331.28|328.58|331.13|328.43|10
1738773960000|2025-02-05 16:46:00|331.31|328.61|331.51|328.81|331.51|328.81|331.3|328.6|8
1738773970000|2025-02-05 16:46:10|331.52|328.82|331.6|328.9|331.6|328.9|331.52|328.82|7
1738773980000|2025-02-05 16:46:20|331.61|328.91|331.93|329.23|331.93|329.23|331.47|328.77|19
1738773990000|2025-02-05 16:46:30|331.94|329.24|331.99|329.29|331.99|329.29|331.94|329.24|3
1738774000000|2025-02-05 16:46:40|332.05|329.35|332.19|329.49|332.21|329.51|332.02|329.32|17
1738774010000|2025-02-05 16:46:50|332.2|329.5|332.17|329.47|332.22|329.52|332.17|329.47|7
1738774020000|2025-02-05 16:47:00|332.14|329.44|332.3|329.6|332.34|329.64|332.1|329.4|13
1738774030000|2025-02-05 16:47:10|332.28|329.58|332.34|329.64|332.35|329.65|332.07|329.37|14
1738774040000|2025-02-05 16:47:20|332.33|329.63|332.36|329.66|332.36|329.66|332.31|329.61|11
1738774050000|2025-02-05 16:47:30|332.35|329.65|332.48|329.78|332.49|329.79|332.26|329.56|13
1738774060000|2025-02-05 16:47:40|332.47|329.77|332.22|329.52|332.47|329.77|332.2|329.5|12
1738774070000|2025-02-05 16:47:50|332.2|329.5|332.27|329.57|332.28|329.58|332.11|329.41|11
1738774080000|2025-02-05 16:48:00|332.28|329.58|332.34|329.64|332.42|329.72|332.28|329.58|17
1738774090000|2025-02-05 16:48:10|332.29|329.59|332.3|329.6|332.31|329.61|332.18|329.48|15
1738774100000|2025-02-05 16:48:20|332.31|329.61|332|329.3|332.31|329.61|332|329.3|12
1738774110000|2025-02-05 16:48:30|331.96|329.26|331.96|329.26|331.96|329.26|331.8|329.1|17
1738774120000|2025-02-05 16:48:40|331.97|329.27|331.93|329.23|331.98|329.28|331.92|329.22|7
1738774130000|2025-02-05 16:48:50|331.96|329.26|332.05|329.35|332.05|329.35|331.96|329.26|9
1738774140000|2025-02-05 16:49:00|332.04|329.34|331.93|329.23|332.05|329.35|331.92|329.22|15
1738774150000|2025-02-05 16:49:10|331.95|329.25|332.38|329.68|332.38|329.68|331.95|329.25|10
1738774160000|2025-02-05 16:49:20|332.44|329.74|333.04|330.34|333.04|330.34|332.44|329.74|15
1738774170000|2025-02-05 16:49:30|333.13|330.43|333.12|330.42|333.14|330.44|333.06|330.36|12
1738774180000|2025-02-05 16:49:40|333.03|330.33|333.22|330.52|333.22|330.52|333.03|330.33|14
1738774190000|2025-02-05 16:49:50|333.23|330.53|333.29|330.59|333.31|330.61|333.23|330.53|7
1738774200000|2025-02-05 16:50:00|333.3|330.6|333.54|330.84|333.75|331.05|333.3|330.6|23
1738774210000|2025-02-05 16:50:10|333.53|330.83|333.48|330.78|333.56|330.86|333.36|330.66|16
1738774220000|2025-02-05 16:50:20|333.51|330.81|334.33|331.63|334.33|331.63|333.51|330.81|17
1738774230000|2025-02-05 16:50:30|334.31|331.61|334.04|331.34|334.34|331.64|333.96|331.26|18
1738774240000|2025-02-05 16:50:40|334.05|331.35|333.93|331.23|334.06|331.36|333.9|331.2|13
1738774250000|2025-02-05 16:50:50|334|331.3|333.87|331.17|334.02|331.32|333.86|331.16|9
1738774260000|2025-02-05 16:51:00|333.91|331.21|334.03|331.33|334.04|331.34|333.91|331.21|8
1738774270000|2025-02-05 16:51:10|334.09|331.39|334.08|331.38|334.13|331.43|334.07|331.37|9
1738774280000|2025-02-05 16:51:20|334.09|331.39|334.18|331.48|334.22|331.52|334.09|331.39|15
1738774290000|2025-02-05 16:51:30|334.16|331.46|334.23|331.53|334.23|331.53|334.15|331.45|16
1738774300000|2025-02-05 16:51:40|334.24|331.54|334.43|331.73|334.48|331.78|334.2|331.5|15
1738774310000|2025-02-05 16:51:50|334.44|331.74|334.77|332.07|334.83|332.13|334.44|331.74|20
1738774320000|2025-02-05 16:52:00|334.75|332.05|334.73|332.03|334.75|332.05|334.45|331.75|20
1738774330000|2025-02-05 16:52:10|334.74|332.04|334.55|331.85|334.75|332.05|334.54|331.84|16
1738774340000|2025-02-05 16:52:20|334.54|331.84|334.76|332.06|334.79|332.09|334.45|331.75|19
1738774350000|2025-02-05 16:52:30|334.78|332.08|334.6|331.9|334.78|332.08|334.49|331.79|15
1738774360000|2025-02-05 16:52:40|334.59|331.89|334.38|331.68|334.59|331.89|334.37|331.67|13
1738774370000|2025-02-05 16:52:50|334.39|331.69|334.32|331.62|334.39|331.69|334.11|331.41|19
1738774380000|2025-02-05 16:53:00|334.39|331.69|334.49|331.79|334.5|331.8|334.38|331.68|17
1738774390000|2025-02-05 16:53:10|334.54|331.84|334.5|331.8|334.54|331.84|334.5|331.8|3
1738774400000|2025-02-05 16:53:20|334.48|331.78|334.32|331.62|334.48|331.78|334.32|331.62|11
1738774410000|2025-02-05 16:53:30|334.31|331.61|334.14|331.44|334.31|331.61|334.14|331.44|10
1738774420000|2025-02-05 16:53:40|334.11|331.41|334.26|331.56|334.31|331.61|334.11|331.41|11
1738774430000|2025-02-05 16:53:50|334.3|331.6|334.26|331.56|334.39|331.69|334.26|331.56|9
1738774440000|2025-02-05 16:54:00|334.25|331.55|333.84|331.14|334.27|331.57|333.84|331.14|15
1738774450000|2025-02-05 16:54:10|333.83|331.13|333.96|331.26|334|331.3|333.83|331.13|9
1738774460000|2025-02-05 16:54:20|333.97|331.27|334.28|331.58|334.29|331.59|333.96|331.26|13
1738774470000|2025-02-05 16:54:30|334.31|331.61|334.24|331.54|334.32|331.62|334.23|331.53|7
1738774480000|2025-02-05 16:54:40|334.23|331.53|334.13|331.43|334.23|331.53|334.11|331.41|11
1738774490000|2025-02-05 16:54:50|334.1|331.4|334.03|331.33|334.1|331.4|334.03|331.33|10
1738774500000|2025-02-05 16:55:00|334|331.3|333.91|331.21|334|331.3|333.88|331.18|13
1738774510000|2025-02-05 16:55:10|333.92|331.22|334.09|331.39|334.09|331.39|333.92|331.22|6
1738774520000|2025-02-05 16:55:20|334.16|331.46|334.31|331.61|334.31|331.61|334.16|331.46|10
1738774530000|2025-02-05 16:55:30|334.34|331.64|334.28|331.58|334.34|331.64|334.28|331.58|7
1738774540000|2025-02-05 16:55:40|334.29|331.59|334.19|331.49|334.29|331.59|334.17|331.47|9
1738774550000|2025-02-05 16:55:50|334.2|331.5|334.1|331.4|334.2|331.5|334.05|331.35|7
1738774560000|2025-02-05 16:56:00|334.07|331.37|333.91|331.21|334.08|331.38|333.91|331.21|11
1738774570000|2025-02-05 16:56:10|333.88|331.18|333.84|331.14|333.88|331.18|333.82|331.12|6
1738774580000|2025-02-05 16:56:20|333.83|331.13|333.8|331.1|333.83|331.13|333.72|331.02|15
1738774590000|2025-02-05 16:56:30|333.78|331.08|333.68|330.98|333.78|331.08|333.66|330.96|10
1738774600000|2025-02-05 16:56:40|333.69|330.99|333.79|331.09|333.79|331.09|333.69|330.99|3
1738774610000|2025-02-05 16:56:50|333.78|331.08|333.72|331.02|333.78|331.08|333.71|331.01|9
1738774620000|2025-02-05 16:57:00|333.71|331.01|333.66|330.96|333.71|331.01|333.64|330.94|13
1738774630000|2025-02-05 16:57:10|333.67|330.97|333.4|330.7|333.89|331.19|333.39|330.69|20
1738774640000|2025-02-05 16:57:20|333.41|330.71|333.64|330.94|333.65|330.95|333.41|330.71|13
1738774650000|2025-02-05 16:57:30|333.6|330.9|333.56|330.86|333.6|330.9|333.46|330.76|9
1738774660000|2025-02-05 16:57:40|333.57|330.87|333.51|330.81|333.61|330.91|333.51|330.81|7
1738774670000|2025-02-05 16:57:50|333.52|330.82|333.66|330.96|333.66|330.96|333.52|330.82|7
1738774680000|2025-02-05 16:58:00|333.67|330.97|333.89|331.19|333.89|331.19|333.67|330.97|11
1738774690000|2025-02-05 16:58:10|333.91|331.21|334.11|331.41|334.11|331.41|333.91|331.21|11
1738774700000|2025-02-05 16:58:20|334.08|331.38|333.69|330.99|334.08|331.38|333.69|330.99|11
1738774710000|2025-02-05 16:58:30|333.57|330.87|333.55|330.85|333.58|330.88|333.55|330.85|5
1738774720000|2025-02-05 16:58:40|333.54|330.84|333.41|330.71|333.54|330.84|333.41|330.71|6
1738774730000|2025-02-05 16:58:50|333.47|330.77|333.48|330.78|333.48|330.78|333.47|330.77|2
1738774740000|2025-02-05 16:59:00|333.42|330.72|333.3|330.6|333.45|330.75|333.28|330.58|15
1738774750000|2025-02-05 16:59:10|333.29|330.59|333.39|330.69|333.51|330.81|333.29|330.59|14
1738774760000|2025-02-05 16:59:20|333.37|330.67|333.33|330.63|333.37|330.67|333.3|330.6|9
1738774770000|2025-02-05 16:59:30|333.34|330.64|333.33|330.63|333.41|330.71|333.33|330.63|9
1738774780000|2025-02-05 16:59:40|333.29|330.59|333.12|330.42|333.29|330.59|333.1|330.4|12
1738774790000|2025-02-05 16:59:50|333.11|330.41|333.1|330.4|333.11|330.41|333.09|330.39|4
1738774800000|2025-02-05 17:00:00|333.17|330.47|333.11|330.41|333.17|330.47|333.02|330.32|14
1738774810000|2025-02-05 17:00:10|333.12|330.42|333.56|330.86|333.57|330.87|333.12|330.42|17
1738774820000|2025-02-05 17:00:20|333.58|330.88|333.83|331.13|333.87|331.17|333.58|330.88|13
1738774830000|2025-02-05 17:00:30|333.82|331.12|333.93|331.23|333.95|331.25|333.82|331.12|12
1738774840000|2025-02-05 17:00:40|333.94|331.24|334.06|331.36|334.17|331.47|333.94|331.24|10
1738774850000|2025-02-05 17:00:50|334.05|331.35|333.8|331.1|334.05|331.35|333.8|331.1|13
1738774860000|2025-02-05 17:01:00|333.76|331.06|333.7|331|333.82|331.12|333.68|330.98|10
1738774870000|2025-02-05 17:01:10|333.72|331.02|334.03|331.33|334.03|331.33|333.72|331.02|14
1738774880000|2025-02-05 17:01:20|334.04|331.34|333.92|331.22|334.04|331.34|333.9|331.2|8
1738774890000|2025-02-05 17:01:30|333.9|331.2|333.91|331.21|333.91|331.21|333.71|331.01|11
1738774900000|2025-02-05 17:01:40|333.96|331.26|334.18|331.48|334.27|331.57|333.96|331.26|22
1738774910000|2025-02-05 17:01:50|334.19|331.49|334.23|331.53|334.23|331.53|334.08|331.38|14
1738774920000|2025-02-05 17:02:00|334.22|331.52|334.17|331.47|334.35|331.65|334.17|331.47|13
1738774930000|2025-02-05 17:02:10|334.18|331.48|334.21|331.51|334.26|331.56|334.18|331.48|10
1738774940000|2025-02-05 17:02:20|334.2|331.5|334.1|331.4|334.2|331.5|334.09|331.39|12
1738774950000|2025-02-05 17:02:30|334.05|331.35|333.77|331.07|334.05|331.35|333.67|330.97|17
1738774960000|2025-02-05 17:02:40|333.73|331.03|333.58|330.88|333.78|331.08|333.58|330.88|14
1738774970000|2025-02-05 17:02:50|333.59|330.89|333.85|331.15|333.85|331.15|333.59|330.89|10
1738774980000|2025-02-05 17:03:00|333.84|331.14|333.91|331.21|333.94|331.24|333.84|331.14|10
1738774990000|2025-02-05 17:03:10|333.84|331.14|333.97|331.27|333.97|331.27|333.84|331.14|12
1738775000000|2025-02-05 17:03:20|333.96|331.26|333.92|331.22|333.96|331.26|333.91|331.21|5
1738775010000|2025-02-05 17:03:30|333.95|331.25|334.01|331.31|334.05|331.35|333.95|331.25|8
1738775020000|2025-02-05 17:03:40|334|331.3|333.97|331.27|334|331.3|333.92|331.22|9
1738775030000|2025-02-05 17:03:50|334.01|331.31|334.02|331.32|334.02|331.32|333.98|331.28|5
1738775040000|2025-02-05 17:04:00|333.97|331.27|333.7|331|334|331.3|333.7|331|12
1738775050000|2025-02-05 17:04:10|333.72|331.02|333.84|331.14|333.85|331.15|333.7|331|7
1738775060000|2025-02-05 17:04:20|333.83|331.13|334.01|331.31|334.01|331.31|333.83|331.13|10
1738775070000|2025-02-05 17:04:30|334.03|331.33|333.99|331.29|334.07|331.37|333.99|331.29|9
1738775080000|2025-02-05 17:04:40|333.98|331.28|333.98|331.28|333.98|331.28|333.81|331.11|10
1738775090000|2025-02-05 17:04:50|333.99|331.29|333.81|331.11|333.99|331.29|333.81|331.11|11
1738775100000|2025-02-05 17:05:00|333.78|331.08|333.57|330.87|333.78|331.08|333.56|330.86|13
1738775110000|2025-02-05 17:05:10|333.51|330.81|333.38|330.68|333.51|330.81|333.38|330.68|12
1738775120000|2025-02-05 17:05:20|333.37|330.67|333.47|330.77|333.5|330.8|333.37|330.67|10
1738775130000|2025-02-05 17:05:30|333.41|330.71|333.76|331.06|333.76|331.06|333.38|330.68|10
1738775140000|2025-02-05 17:05:40|333.77|331.07|333.67|330.97|333.77|331.07|333.67|330.97|7
1738775150000|2025-02-05 17:05:50|333.66|330.96|333.47|330.77|333.66|330.96|333.47|330.77|14
1738775160000|2025-02-05 17:06:00|333.46|330.76|333.63|330.93|333.66|330.96|333.41|330.71|15
1738775170000|2025-02-05 17:06:10|333.61|330.91|333.46|330.76|333.61|330.91|333.37|330.67|14
1738775180000|2025-02-05 17:06:20|333.52|330.82|333.61|330.91|333.63|330.93|333.52|330.82|11
1738775190000|2025-02-05 17:06:30|333.66|330.96|333.42|330.72|333.66|330.96|333.41|330.71|9
1738775200000|2025-02-05 17:06:40|333.47|330.77|333.55|330.85|333.59|330.89|333.47|330.77|9
1738775210000|2025-02-05 17:06:50|333.52|330.82|333.07|330.37|333.52|330.82|333.07|330.37|14
1738775220000|2025-02-05 17:07:00|333.06|330.36|332.85|330.15|333.16|330.46|332.83|330.13|24
1738775230000|2025-02-05 17:07:10|332.84|330.14|332.71|330.01|332.84|330.14|332.71|330.01|11
1738775240000|2025-02-05 17:07:20|332.76|330.06|332.85|330.15|332.9|330.2|332.76|330.06|11
1738775250000|2025-02-05 17:07:30|332.87|330.17|333.02|330.32|333.03|330.33|332.87|330.17|8
1738775260000|2025-02-05 17:07:40|333.01|330.31|332.94|330.24|333.01|330.31|332.94|330.24|6
1738775270000|2025-02-05 17:07:50|332.95|330.25|332.85|330.15|332.95|330.25|332.83|330.13|9
1738775280000|2025-02-05 17:08:00|332.91|330.21|332.96|330.26|332.96|330.26|332.85|330.15|11
1738775290000|2025-02-05 17:08:10|332.94|330.24|333.12|330.42|333.12|330.42|332.94|330.24|6
1738775300000|2025-02-05 17:08:20|333.14|330.44|333.24|330.54|333.28|330.58|333.14|330.44|13
1738775310000|2025-02-05 17:08:30|333.29|330.59|333.45|330.75|333.46|330.76|333.29|330.59|4
1738775320000|2025-02-05 17:08:40|333.46|330.76|333.52|330.82|333.69|330.99|333.46|330.76|12
1738775330000|2025-02-05 17:08:50|333.53|330.83|333.56|330.86|333.56|330.86|333.53|330.83|4
1738775340000|2025-02-05 17:09:00|333.57|330.87|333.63|330.93|333.67|330.97|333.57|330.87|10
1738775350000|2025-02-05 17:09:10|333.62|330.92|333.7|331|333.7|331|333.61|330.91|10
1738775360000|2025-02-05 17:09:20|333.72|331.02|333.63|330.93|333.75|331.05|333.63|330.93|8
1738775370000|2025-02-05 17:09:30|333.59|330.89|333.65|330.95|333.65|330.95|333.58|330.88|10
1738775380000|2025-02-05 17:09:40|333.63|330.93|333.66|330.96|333.66|330.96|333.52|330.82|7
1738775390000|2025-02-05 17:09:50|333.63|330.93|333.61|330.91|333.66|330.96|333.6|330.9|7
1738775400000|2025-02-05 17:10:00|333.6|330.9|333.43|330.73|333.6|330.9|333.41|330.71|11
1738775410000|2025-02-05 17:10:10|333.44|330.74|333.67|330.97|333.7|331|333.44|330.74|10
1738775420000|2025-02-05 17:10:20|333.66|330.96|333.61|330.91|333.67|330.97|333.61|330.91|6
1738775430000|2025-02-05 17:10:30|333.62|330.92|333.73|331.03|333.73|331.03|333.61|330.91|12
1738775440000|2025-02-05 17:10:40|333.74|331.04|333.5|330.8|333.75|331.05|333.49|330.79|13
1738775450000|2025-02-05 17:10:50|333.51|330.81|333.49|330.79|333.53|330.83|333.48|330.78|11
1738775460000|2025-02-05 17:11:00|333.48|330.78|333.58|330.88|333.58|330.88|333.46|330.76|9
1738775470000|2025-02-05 17:11:10|333.67|330.97|333.67|330.97|333.68|330.98|333.67|330.97|3
1738775480000|2025-02-05 17:11:20|333.66|330.96|333.48|330.78|333.66|330.96|333.48|330.78|13
1738775490000|2025-02-05 17:11:30|333.47|330.77|333.43|330.73|333.47|330.77|333.28|330.58|13
1738775500000|2025-02-05 17:11:40|333.45|330.75|333.17|330.47|333.45|330.75|333.17|330.47|14
1738775510000|2025-02-05 17:11:50|333.16|330.46|333.1|330.4|333.16|330.46|333.1|330.4|7
1738775520000|2025-02-05 17:12:00|333.03|330.33|332.99|330.29|333.07|330.37|332.99|330.29|10
1738775530000|2025-02-05 17:12:10|332.98|330.28|333.1|330.4|333.11|330.41|332.95|330.25|11
1738775540000|2025-02-05 17:12:20|333.21|330.51|333.19|330.49|333.28|330.58|333.18|330.48|12
1738775550000|2025-02-05 17:12:30|333.18|330.48|333.2|330.5|333.22|330.52|333.17|330.47|8
1738775560000|2025-02-05 17:12:40|333.19|330.49|333.26|330.56|333.28|330.58|333.18|330.48|7
1738775570000|2025-02-05 17:12:50|333.25|330.55|333.12|330.42|333.25|330.55|333.12|330.42|10
1738775580000|2025-02-05 17:13:00|333.11|330.41|333.17|330.47|333.17|330.47|333.07|330.37|10
1738775590000|2025-02-05 17:13:10|333.18|330.48|333|330.3|333.18|330.48|333|330.3|6
1738775600000|2025-02-05 17:13:20|332.99|330.29|332.99|330.29|333.01|330.31|332.97|330.27|10
1738775610000|2025-02-05 17:13:30|332.98|330.28|333.01|330.31|333.05|330.35|332.94|330.24|9
1738775620000|2025-02-05 17:13:40|333|330.3|333.05|330.35|333.09|330.39|333|330.3|11
1738775630000|2025-02-05 17:13:50|333.06|330.36|333.14|330.44|333.14|330.44|333.06|330.36|5
1738775640000|2025-02-05 17:14:00|333.05|330.35|332.92|330.22|333.06|330.36|332.92|330.22|11
1738775650000|2025-02-05 17:14:10|332.91|330.21|332.82|330.12|332.91|330.21|332.82|330.12|4
1738775660000|2025-02-05 17:14:20|332.81|330.11|332.94|330.24|332.94|330.24|332.81|330.11|9
1738775670000|2025-02-05 17:14:30|332.93|330.23|332.96|330.26|332.96|330.26|332.88|330.18|8
1738775680000|2025-02-05 17:14:40|332.97|330.27|333.03|330.33|333.04|330.34|332.97|330.27|7
1738775690000|2025-02-05 17:14:50|333.02|330.32|333.08|330.38|333.09|330.39|333.01|330.31|14
1738775700000|2025-02-05 17:15:00|333.04|330.34|332.64|329.94|333.06|330.36|332.64|329.94|22
1738775710000|2025-02-05 17:15:10|332.63|329.93|332|329.3|332.63|329.93|332|329.3|21
1738775720000|2025-02-05 17:15:20|331.99|329.29|332.23|329.53|332.26|329.56|331.99|329.29|14
1738775730000|2025-02-05 17:15:30|332.24|329.54|332.19|329.49|332.32|329.62|332.19|329.49|13
1738775740000|2025-02-05 17:15:40|332.17|329.47|332.11|329.41|332.17|329.47|332.09|329.39|12
1738775750000|2025-02-05 17:15:50|332.1|329.4|332.1|329.4|332.27|329.57|332.06|329.36|17
1738775760000|2025-02-05 17:16:00|332.11|329.41|331.81|329.11|332.11|329.41|331.81|329.11|13
1738775770000|2025-02-05 17:16:10|331.79|329.09|331.6|328.9|331.83|329.13|331.52|328.82|17
1738775780000|2025-02-05 17:16:20|331.59|328.89|331.5|328.8|331.59|328.89|331.5|328.8|15
1738775790000|2025-02-05 17:16:30|331.49|328.79|331.24|328.54|331.49|328.79|331.24|328.54|11
1738775800000|2025-02-05 17:16:40|331.21|328.51|330.83|328.13|331.21|328.51|330.83|328.13|17
1738775810000|2025-02-05 17:16:50|330.79|328.09|331.03|328.33|331.04|328.34|330.7|328|17
1738775820000|2025-02-05 17:17:00|331.04|328.34|331.05|328.35|331.12|328.42|330.91|328.21|19
1738775830000|2025-02-05 17:17:10|331.02|328.32|331.07|328.37|331.07|328.37|330.8|328.1|17
1738775840000|2025-02-05 17:17:20|331.08|328.38|330.88|328.18|331.09|328.39|330.86|328.16|12
1738775850000|2025-02-05 17:17:30|330.84|328.14|330.8|328.1|330.84|328.14|330.8|328.1|3
1738775860000|2025-02-05 17:17:40|330.78|328.08|330.67|327.97|330.78|328.08|330.64|327.94|8
1738775870000|2025-02-05 17:17:50|330.68|327.98|330.97|328.27|330.97|328.27|330.68|327.98|17
1738775880000|2025-02-05 17:18:00|331.01|328.31|330.64|327.94|331.01|328.31|330.64|327.94|12
1738775890000|2025-02-05 17:18:10|330.65|327.95|330.74|328.04|330.93|328.23|330.65|327.95|11
1738775900000|2025-02-05 17:18:20|330.8|328.1|330.8|328.1|330.8|328.1|330.8|328.1|1
1738775910000|2025-02-05 17:18:30|330.81|328.11|330.86|328.16|330.87|328.17|330.79|328.09|16
1738775920000|2025-02-05 17:18:40|330.81|328.11|330.59|327.89|330.81|328.11|330.58|327.88|12
1738775930000|2025-02-05 17:18:50|330.58|327.88|330.5|327.8|330.59|327.89|330.5|327.8|6
1738775940000|2025-02-05 17:19:00|330.46|327.76|330.48|327.78|330.49|327.79|330.46|327.76|5
1738775950000|2025-02-05 17:19:10|330.47|327.77|330.41|327.71|330.56|327.86|330.41|327.71|17
1738775960000|2025-02-05 17:19:20|330.38|327.68|330.4|327.7|330.41|327.71|330.37|327.67|9
1738775970000|2025-02-05 17:19:30|330.41|327.71|330.32|327.62|330.52|327.82|330.32|327.62|12
1738775980000|2025-02-05 17:19:40|330.3|327.6|330.24|327.54|330.3|327.6|330.24|327.54|4
1738775990000|2025-02-05 17:19:50|330.25|327.55|330.4|327.7|330.4|327.7|330.25|327.55|11
1738776000000|2025-02-05 17:20:00|330.29|327.59|330.23|327.53|330.32|327.62|330.22|327.52|16
1738776010000|2025-02-05 17:20:10|330.22|327.52|329.99|327.29|330.22|327.52|329.99|327.29|10
1738776020000|2025-02-05 17:20:20|329.98|327.28|329.91|327.21|329.98|327.28|329.68|326.98|16
1738776030000|2025-02-05 17:20:30|329.92|327.22|329.92|327.22|329.98|327.28|329.92|327.22|8
1738776040000|2025-02-05 17:20:40|329.96|327.26|329.99|327.29|329.99|327.29|329.92|327.22|8
1738776050000|2025-02-05 17:20:50|330.01|327.31|329.75|327.05|330.02|327.32|329.75|327.05|19
1738776060000|2025-02-05 17:21:00|329.71|327.01|329.6|326.9|329.77|327.07|329.6|326.9|12
1738776070000|2025-02-05 17:21:10|329.55|326.85|328.94|326.24|329.55|326.85|328.87|326.17|21
1738776080000|2025-02-05 17:21:20|328.88|326.18|328.88|326.18|328.88|326.18|328.67|325.97|19
1738776090000|2025-02-05 17:21:30|328.89|326.19|328.8|326.1|328.89|326.19|328.7|326|15
1738776100000|2025-02-05 17:21:40|328.87|326.17|329.1|326.4|329.1|326.4|328.87|326.17|14
1738776110000|2025-02-05 17:21:50|329.06|326.36|329.05|326.35|329.1|326.4|329.05|326.35|7
1738776120000|2025-02-05 17:22:00|329.13|326.43|329.26|326.56|329.36|326.66|329.13|326.43|17
1738776130000|2025-02-05 17:22:10|329.27|326.57|328.84|326.14|329.3|326.6|328.83|326.13|19
1738776140000|2025-02-05 17:22:20|328.83|326.13|328.77|326.07|328.83|326.13|328.77|326.07|5
1738776150000|2025-02-05 17:22:30|328.81|326.11|329.09|326.39|329.09|326.39|328.81|326.11|9
1738776160000|2025-02-05 17:22:40|329.1|326.4|328.94|326.24|329.1|326.4|328.93|326.23|9
1738776170000|2025-02-05 17:22:50|328.95|326.25|329.13|326.43|329.18|326.48|328.94|326.24|12
1738776180000|2025-02-05 17:23:00|329.14|326.44|329.61|326.91|329.61|326.91|329.13|326.43|14
1738776190000|2025-02-05 17:23:10|329.62|326.92|329.67|326.97|329.68|326.98|329.61|326.91|6
1738776200000|2025-02-05 17:23:20|329.68|326.98|329.58|326.88|329.68|326.98|329.57|326.87|11
1738776210000|2025-02-05 17:23:30|329.57|326.87|329.56|326.86|329.59|326.89|329.56|326.86|4
1738776220000|2025-02-05 17:23:40|329.55|326.85|329.82|327.12|329.85|327.15|329.55|326.85|14
1738776230000|2025-02-05 17:23:50|329.81|327.11|329.65|326.95|329.81|327.11|329.65|326.95|8
1738776240000|2025-02-05 17:24:00|329.68|326.98|329.99|327.29|329.99|327.29|329.68|326.98|14
1738776250000|2025-02-05 17:24:10|330.06|327.36|330.14|327.44|330.2|327.5|330.06|327.36|9
1738776260000|2025-02-05 17:24:20|330.15|327.45|330.1|327.4|330.24|327.54|330.07|327.37|10
1738776270000|2025-02-05 17:24:30|330.09|327.39|329.98|327.28|330.09|327.39|329.96|327.26|7
1738776280000|2025-02-05 17:24:40|329.93|327.23|329.69|326.99|329.93|327.23|329.69|326.99|11
1738776290000|2025-02-05 17:24:50|329.68|326.98|329.67|326.97|329.76|327.06|329.63|326.93|16
1738776300000|2025-02-05 17:25:00|329.66|326.96|329.48|326.78|329.66|326.96|329.48|326.78|11
1738776310000|2025-02-05 17:25:10|329.47|326.77|329.37|326.67|329.47|326.77|329.37|326.67|8
1738776320000|2025-02-05 17:25:20|329.36|326.66|329.2|326.5|329.36|326.66|329.2|326.5|10
1738776330000|2025-02-05 17:25:30|329.19|326.49|329.25|326.55|329.27|326.57|329.04|326.34|15
1738776340000|2025-02-05 17:25:40|329.29|326.59|329.39|326.69|329.45|326.75|329.29|326.59|14
1738776350000|2025-02-05 17:25:50|329.4|326.7|329.3|326.6|329.4|326.7|329.3|326.6|8
1738776360000|2025-02-05 17:26:00|329.28|326.58|329.13|326.43|329.29|326.59|329.09|326.39|18
1738776370000|2025-02-05 17:26:10|329.09|326.39|329.2|326.5|329.2|326.5|328.91|326.21|17
1738776380000|2025-02-05 17:26:20|329.21|326.51|329.29|326.59|329.38|326.68|329.16|326.46|12
1738776390000|2025-02-05 17:26:30|329.3|326.6|329.41|326.71|329.45|326.75|329.3|326.6|8
1738776400000|2025-02-05 17:26:40|329.42|326.72|329.59|326.89|329.6|326.9|329.42|326.72|9
1738776410000|2025-02-05 17:26:50|329.58|326.88|329.34|326.64|329.58|326.88|329.34|326.64|12
1738776420000|2025-02-05 17:27:00|329.32|326.62|329.45|326.75|329.51|326.81|329.31|326.61|10
1738776430000|2025-02-05 17:27:10|329.44|326.74|329.54|326.84|329.58|326.88|329.43|326.73|9
1738776440000|2025-02-05 17:27:20|329.53|326.83|329.57|326.87|329.57|326.87|329.46|326.76|11
1738776450000|2025-02-05 17:27:30|329.58|326.88|329.71|327.01|329.72|327.02|329.58|326.88|5
1738776460000|2025-02-05 17:27:40|329.7|327|329.67|326.97|329.7|327|329.67|326.97|4
1738776470000|2025-02-05 17:27:50|329.66|326.96|329.53|326.83|329.66|326.96|329.53|326.83|8
1738776480000|2025-02-05 17:28:00|329.52|326.82|329.51|326.81|329.55|326.85|329.5|326.8|7
1738776490000|2025-02-05 17:28:10|329.5|326.8|329.68|326.98|329.7|327|329.5|326.8|11
1738776500000|2025-02-05 17:28:20|329.64|326.94|329.67|326.97|329.67|326.97|329.64|326.94|4
1738776510000|2025-02-05 17:28:30|329.69|326.99|329.71|327.01|329.74|327.04|329.69|326.99|13
1738776520000|2025-02-05 17:28:40|329.69|326.99|329.55|326.85|329.69|326.99|329.55|326.85|5
1738776530000|2025-02-05 17:28:50|329.56|326.86|329.49|326.79|329.64|326.94|329.49|326.79|13
1738776540000|2025-02-05 17:29:00|329.48|326.78|329.41|326.71|329.48|326.78|329.4|326.7|9
1738776550000|2025-02-05 17:29:10|329.44|326.74|329.56|326.86|329.56|326.86|329.41|326.71|7
1738776560000|2025-02-05 17:29:20|329.57|326.87|329.82|327.12|329.85|327.15|329.56|326.86|15
1738776570000|2025-02-05 17:29:30|329.81|327.11|329.82|327.12|329.89|327.19|329.81|327.11|9
1738776580000|2025-02-05 17:29:40|329.89|327.19|329.85|327.15|329.89|327.19|329.85|327.15|2
1738776590000|2025-02-05 17:29:50|329.81|327.11|329.69|326.99|329.82|327.12|329.66|326.96|7
1738776600000|2025-02-05 17:30:00|329.68|326.98|329.67|326.97|329.69|326.99|329.44|326.74|16
1738776610000|2025-02-05 17:30:10|329.7|327|330.13|327.43|330.13|327.43|329.7|327|13
1738776620000|2025-02-05 17:30:20|330.12|327.42|330.07|327.37|330.14|327.44|330.07|327.37|8
1738776630000|2025-02-05 17:30:30|330.05|327.35|330.15|327.45|330.15|327.45|329.92|327.22|17
1738776640000|2025-02-05 17:30:40|330.14|327.44|330.13|327.43|330.14|327.44|330.12|327.42|7
1738776650000|2025-02-05 17:30:50|330.18|327.48|330.16|327.46|330.18|327.48|330.13|327.43|6
1738776660000|2025-02-05 17:31:00|330.21|327.51|329.86|327.16|330.21|327.51|329.86|327.16|16
1738776670000|2025-02-05 17:31:10|329.83|327.13|330.07|327.37|330.07|327.37|329.83|327.13|9
1738776680000|2025-02-05 17:31:20|330.08|327.38|329.99|327.29|330.08|327.38|329.92|327.22|10
1738776690000|2025-02-05 17:31:30|329.95|327.25|329.95|327.25|329.96|327.26|329.92|327.22|4
1738776700000|2025-02-05 17:31:40|329.96|327.26|330.26|327.56|330.26|327.56|329.96|327.26|11
1738776710000|2025-02-05 17:31:50|330.27|327.57|329.98|327.28|330.27|327.57|329.98|327.28|13
1738776720000|2025-02-05 17:32:00|329.99|327.29|329.78|327.08|329.99|327.29|329.77|327.07|9
1738776730000|2025-02-05 17:32:10|329.77|327.07|329.56|326.86|329.81|327.11|329.56|326.86|22
1738776740000|2025-02-05 17:32:20|329.55|326.85|329.33|326.63|329.55|326.85|329.33|326.63|12
1738776750000|2025-02-05 17:32:30|329.3|326.6|329.23|326.53|329.3|326.6|329.17|326.47|14
1738776760000|2025-02-05 17:32:40|329.24|326.54|328.99|326.29|329.26|326.56|328.99|326.29|15
1738776770000|2025-02-05 17:32:50|328.98|326.28|328.88|326.18|328.98|326.28|328.88|326.18|4
1738776780000|2025-02-05 17:33:00|328.87|326.17|328.83|326.13|329.04|326.34|328.83|326.13|12
1738776790000|2025-02-05 17:33:10|328.82|326.12|328.78|326.08|328.82|326.12|328.78|326.08|7
1738776800000|2025-02-05 17:33:20|328.79|326.09|328.59|325.89|328.85|326.15|328.59|325.89|9
1738776810000|2025-02-05 17:33:30|328.53|325.83|328.44|325.74|328.53|325.83|328.34|325.64|12
1738776820000|2025-02-05 17:33:40|328.45|325.75|328.15|325.45|328.47|325.77|328.15|325.45|15
1738776830000|2025-02-05 17:33:50|328.17|325.47|328.03|325.33|328.17|325.47|327.64|324.94|25
1738776840000|2025-02-05 17:34:00|328|325.3|327.75|325.05|328|325.3|327.74|325.04|15
1738776850000|2025-02-05 17:34:10|327.68|324.98|327.46|324.76|327.72|325.02|327.46|324.76|20
1738776860000|2025-02-05 17:34:20|327.49|324.79|327.04|324.34|327.49|324.79|327|324.3|19
1738776870000|2025-02-05 17:34:30|327|324.3|326.99|324.29|327|324.3|326.86|324.16|12
1738776880000|2025-02-05 17:34:40|326.98|324.28|326.94|324.24|326.99|324.29|326.94|324.24|7
1738776890000|2025-02-05 17:34:50|326.95|324.25|326.77|324.07|326.95|324.25|326.75|324.05|10
1738776900000|2025-02-05 17:35:00|326.84|324.14|326.83|324.13|327.05|324.35|326.83|324.13|9
1738776910000|2025-02-05 17:35:10|326.86|324.16|326.86|324.16|327.3|324.6|326.86|324.16|20
1738776920000|2025-02-05 17:35:20|326.88|324.18|326.71|324.01|326.91|324.21|326.71|324.01|13
1738776930000|2025-02-05 17:35:30|326.72|324.02|326.08|323.38|326.72|324.02|326.06|323.36|22
1738776940000|2025-02-05 17:35:40|326.1|323.4|326.46|323.76|326.56|323.86|326.1|323.4|18
1738776950000|2025-02-05 17:35:50|326.44|323.74|326.62|323.92|326.8|324.1|326.43|323.73|19
1738776960000|2025-02-05 17:36:00|326.57|323.87|327.3|324.6|327.3|324.6|326.57|323.87|21
1738776970000|2025-02-05 17:36:10|327.34|324.64|327.87|325.17|327.87|325.17|327.34|324.64|16
1738776980000|2025-02-05 17:36:20|327.86|325.16|327.9|325.2|328.05|325.35|327.86|325.16|14
1738776990000|2025-02-05 17:36:30|327.89|325.19|328.2|325.5|328.32|325.62|327.89|325.19|18
1738777000000|2025-02-05 17:36:40|328.19|325.49|328.09|325.39|328.19|325.49|328.06|325.36|8
1738777010000|2025-02-05 17:36:50|328.08|325.38|328.27|325.57|328.28|325.58|328.08|325.38|10
1738777020000|2025-02-05 17:37:00|328.25|325.55|328.1|325.4|328.25|325.55|328.1|325.4|6
1738777030000|2025-02-05 17:37:10|328.08|325.38|328.7|326|328.71|326.01|328.08|325.38|16
1738777040000|2025-02-05 17:37:20|328.66|325.96|328.74|326.04|328.75|326.05|328.66|325.96|6
1738777050000|2025-02-05 17:37:30|328.73|326.03|328.91|326.21|328.91|326.21|328.73|326.03|8
1738777060000|2025-02-05 17:37:40|328.92|326.22|328.89|326.19|328.92|326.22|328.89|326.19|5
1738777070000|2025-02-05 17:37:50|328.87|326.17|328.82|326.12|328.87|326.17|328.82|326.12|14
1738777080000|2025-02-05 17:38:00|328.8|326.1|328.22|325.52|328.8|326.1|328.21|325.51|19
1738777090000|2025-02-05 17:38:10|328.21|325.51|328.59|325.89|328.59|325.89|328.2|325.5|13
1738777100000|2025-02-05 17:38:20|328.56|325.86|328.45|325.75|328.56|325.86|328.44|325.74|11
1738777110000|2025-02-05 17:38:30|328.4|325.7|328.23|325.53|328.44|325.74|328.23|325.53|8
1738777120000|2025-02-05 17:38:40|328.2|325.5|328.23|325.53|328.24|325.54|328.2|325.5|3
1738777130000|2025-02-05 17:38:50|328.28|325.58|328.33|325.63|328.33|325.63|328.26|325.56|10
1738777140000|2025-02-05 17:39:00|328.27|325.57|328.18|325.48|328.35|325.65|328.18|325.48|15
1738777150000|2025-02-05 17:39:10|328.17|325.47|328.55|325.85|328.55|325.85|328.17|325.47|16
1738777160000|2025-02-05 17:39:20|328.6|325.9|328.74|326.04|328.75|326.05|328.59|325.89|12
1738777170000|2025-02-05 17:39:30|328.73|326.03|328.74|326.04|328.74|326.04|328.63|325.93|12
1738777180000|2025-02-05 17:39:40|328.77|326.07|328.61|325.91|328.85|326.15|328.61|325.91|12
1738777190000|2025-02-05 17:39:50|328.6|325.9|328.62|325.92|328.62|325.92|328.53|325.83|6
1738777200000|2025-02-05 17:40:00|328.71|326.01|328.55|325.85|328.72|326.02|328.53|325.83|12
1738777210000|2025-02-05 17:40:10|328.48|325.78|328.15|325.45|328.48|325.78|328.14|325.44|13
1738777220000|2025-02-05 17:40:20|328.16|325.46|327.95|325.25|328.16|325.46|327.81|325.11|18
1738777230000|2025-02-05 17:40:30|327.89|325.19|327.65|324.95|327.89|325.19|327.59|324.89|12
1738777240000|2025-02-05 17:40:40|327.56|324.86|327.5|324.8|327.56|324.86|327.4|324.7|13
1738777250000|2025-02-05 17:40:50|327.57|324.87|327.54|324.84|327.63|324.93|327.48|324.78|11
1738777260000|2025-02-05 17:41:00|327.53|324.83|327.39|324.69|327.56|324.86|327.31|324.61|15
1738777270000|2025-02-05 17:41:10|327.38|324.68|327.15|324.45|327.38|324.68|327.12|324.42|9
1738777280000|2025-02-05 17:41:20|327.19|324.49|327.5|324.8|327.5|324.8|327.19|324.49|10
1738777290000|2025-02-05 17:41:30|327.47|324.77|327.29|324.59|327.48|324.78|327.28|324.58|8
1738777300000|2025-02-05 17:41:40|327.3|324.6|327.08|324.38|327.33|324.63|327.08|324.38|10
1738777310000|2025-02-05 17:41:50|327.1|324.4|327.22|324.52|327.22|324.52|327.1|324.4|14
1738777320000|2025-02-05 17:42:00|327.23|324.53|327.45|324.75|327.45|324.75|327.23|324.53|12
1738777330000|2025-02-05 17:42:10|327.47|324.77|327.44|324.74|327.6|324.9|327.44|324.74|14
1738777340000|2025-02-05 17:42:20|327.45|324.75|327.56|324.86|327.58|324.88|327.45|324.75|8
1738777350000|2025-02-05 17:42:30|327.63|324.93|327.61|324.91|327.66|324.96|327.6|324.9|11
1738777360000|2025-02-05 17:42:40|327.62|324.92|327.52|324.82|327.62|324.92|327.51|324.81|9
1738777370000|2025-02-05 17:42:50|327.56|324.86|327.49|324.79|327.56|324.86|327.47|324.77|5
1738777380000|2025-02-05 17:43:00|327.44|324.74|327.35|324.65|327.47|324.77|327.3|324.6|14
1738777390000|2025-02-05 17:43:10|327.28|324.58|327.29|324.59|327.29|324.59|327.23|324.53|9
1738777400000|2025-02-05 17:43:20|327.31|324.61|327.55|324.85|327.55|324.85|327.31|324.61|11
1738777410000|2025-02-05 17:43:30|327.61|324.91|327.74|325.04|327.74|325.04|327.61|324.91|7
1738777420000|2025-02-05 17:43:40|327.64|324.94|327.61|324.91|327.73|325.03|327.61|324.91|11
1738777430000|2025-02-05 17:43:50|327.62|324.92|327.79|325.09|327.79|325.09|327.62|324.92|10
1738777440000|2025-02-05 17:44:00|327.84|325.14|327.9|325.2|327.9|325.2|327.77|325.07|11
1738777450000|2025-02-05 17:44:10|327.91|325.21|327.71|325.01|327.95|325.25|327.71|325.01|13
1738777460000|2025-02-05 17:44:20|327.69|324.99|327.81|325.11|327.81|325.11|327.68|324.98|8
1738777470000|2025-02-05 17:44:30|327.78|325.08|327.77|325.07|327.78|325.08|327.62|324.92|13
1738777480000|2025-02-05 17:44:40|327.76|325.06|327.77|325.07|327.82|325.12|327.75|325.05|10
1738777490000|2025-02-05 17:44:50|327.78|325.08|327.84|325.14|327.84|325.14|327.78|325.08|3
1738777500000|2025-02-05 17:45:00|327.87|325.17|328.35|325.65|328.35|325.65|327.87|325.17|15
1738777510000|2025-02-05 17:45:10|328.34|325.64|328.11|325.41|328.38|325.68|328.11|325.41|15
1738777520000|2025-02-05 17:45:20|328.21|325.51|327.97|325.27|328.21|325.51|327.87|325.17|16
1738777530000|2025-02-05 17:45:30|327.98|325.28|327.96|325.26|327.98|325.28|327.85|325.15|12
1738777540000|2025-02-05 17:45:40|327.92|325.22|327.9|325.2|327.95|325.25|327.84|325.14|11
1738777550000|2025-02-05 17:45:50|327.91|325.21|327.99|325.29|327.99|325.29|327.9|325.2|14
1738777560000|2025-02-05 17:46:00|328.03|325.33|328.39|325.69|328.41|325.71|328.03|325.33|15
1738777570000|2025-02-05 17:46:10|328.4|325.7|328.49|325.79|328.53|325.83|328.4|325.7|8
1738777580000|2025-02-05 17:46:20|328.44|325.74|328.53|325.83|328.55|325.85|328.41|325.71|9
1738777590000|2025-02-05 17:46:30|328.51|325.81|328.14|325.44|328.51|325.81|328.14|325.44|10
1738777600000|2025-02-05 17:46:40|328.12|325.42|328.36|325.66|328.36|325.66|327.96|325.26|19
1738777610000|2025-02-05 17:46:50|328.37|325.67|328.57|325.87|328.57|325.87|328.37|325.67|12
1738777620000|2025-02-05 17:47:00|328.58|325.88|328.67|325.97|328.68|325.98|328.57|325.87|9
1738777630000|2025-02-05 17:47:10|328.61|325.91|328.39|325.69|328.63|325.93|328.39|325.69|9
1738777640000|2025-02-05 17:47:20|328.37|325.67|328.49|325.79|328.52|325.82|328.11|325.41|21
1738777650000|2025-02-05 17:47:30|328.52|325.82|328.69|325.99|328.69|325.99|328.52|325.82|9
1738777660000|2025-02-05 17:47:40|328.66|325.96|328.61|325.91|328.66|325.96|328.53|325.83|9
1738777670000|2025-02-05 17:47:50|328.62|325.92|328.89|326.19|328.89|326.19|328.62|325.92|16
1738777680000|2025-02-05 17:48:00|328.88|326.18|328.77|326.07|328.89|326.19|328.72|326.02|16
1738777690000|2025-02-05 17:48:10|328.81|326.11|328.5|325.8|328.81|326.11|328.5|325.8|14
1738777700000|2025-02-05 17:48:20|328.51|325.81|328.27|325.57|328.51|325.81|328.27|325.57|17
1738777710000|2025-02-05 17:48:30|328.28|325.58|328.25|325.55|328.28|325.58|328.2|325.5|7
1738777720000|2025-02-05 17:48:40|328.24|325.54|328.04|325.34|328.24|325.54|327.92|325.22|11
1738777730000|2025-02-05 17:48:50|328.12|325.42|328.52|325.82|328.56|325.86|328.12|325.42|15
1738777740000|2025-02-05 17:49:00|328.51|325.81|328.39|325.69|328.52|325.82|328.33|325.63|12
1738777750000|2025-02-05 17:49:10|328.42|325.72|328.28|325.58|328.46|325.76|328.28|325.58|12
1738777760000|2025-02-05 17:49:20|328.27|325.57|328.15|325.45|328.27|325.57|328.15|325.45|8
1738777770000|2025-02-05 17:49:30|328.14|325.44|327.97|325.27|328.14|325.44|327.97|325.27|12
1738777780000|2025-02-05 17:49:40|327.96|325.26|327.83|325.13|327.96|325.26|327.82|325.12|4
1738777790000|2025-02-05 17:49:50|327.89|325.19|327.98|325.28|328.18|325.48|327.89|325.19|15
1738777800000|2025-02-05 17:50:00|327.97|325.27|327.88|325.18|327.98|325.28|327.83|325.13|7
1738777810000|2025-02-05 17:50:10|327.81|325.11|327.64|324.94|327.81|325.11|327.62|324.92|13
1738777820000|2025-02-05 17:50:20|327.58|324.88|327.96|325.26|327.96|325.26|327.58|324.88|17
1738777830000|2025-02-05 17:50:30|327.94|325.24|327.79|325.09|327.94|325.24|327.79|325.09|10
1738777840000|2025-02-05 17:50:40|327.78|325.08|327.98|325.28|328.07|325.37|327.78|325.08|14
1738777850000|2025-02-05 17:50:50|327.97|325.27|328|325.3|328|325.3|327.95|325.25|6
1738777860000|2025-02-05 17:51:00|327.99|325.29|328.02|325.32|328.04|325.34|327.92|325.22|11
1738777870000|2025-02-05 17:51:10|327.94|325.24|327.85|325.15|327.96|325.26|327.85|325.15|7
1738777880000|2025-02-05 17:51:20|327.88|325.18|327.9|325.2|327.98|325.28|327.88|325.18|10
1738777890000|2025-02-05 17:51:30|327.88|325.18|327.61|324.91|327.88|325.18|327.61|324.91|9
1738777900000|2025-02-05 17:51:40|327.6|324.9|327.6|324.9|327.64|324.94|327.56|324.86|7
1738777910000|2025-02-05 17:51:50|327.61|324.91|327.54|324.84|327.63|324.93|327.54|324.84|8
1738777920000|2025-02-05 17:52:00|327.55|324.85|327.44|324.74|327.6|324.9|327.43|324.73|12
1738777930000|2025-02-05 17:52:10|327.43|324.73|328.02|325.32|328.03|325.33|327.43|324.73|20
1738777940000|2025-02-05 17:52:20|328.03|325.33|328.13|325.43|328.17|325.47|328.03|325.33|10
1738777950000|2025-02-05 17:52:30|328.12|325.42|328.41|325.71|328.42|325.72|328.12|325.42|11
1738777960000|2025-02-05 17:52:40|328.38|325.68|328.01|325.31|328.38|325.68|328.01|325.31|13
1738777970000|2025-02-05 17:52:50|328|325.3|327.89|325.19|328|325.3|327.89|325.19|7
1738777980000|2025-02-05 17:53:00|327.84|325.14|327.63|324.93|327.84|325.14|327.56|324.86|12
1738777990000|2025-02-05 17:53:10|327.65|324.95|327.7|325|327.76|325.06|327.65|324.95|14
1738778000000|2025-02-05 17:53:20|327.69|324.99|327.64|324.94|327.75|325.05|327.64|324.94|9
1738778010000|2025-02-05 17:53:30|327.58|324.88|327.65|324.95|327.72|325.02|327.55|324.85|10
1738778020000|2025-02-05 17:53:40|327.64|324.94|327.39|324.69|327.64|324.94|327.39|324.69|15
1738778030000|2025-02-05 17:53:50|327.41|324.71|327.38|324.68|327.41|324.71|327.38|324.68|4
1738778040000|2025-02-05 17:54:00|327.41|324.71|327.92|325.22|327.92|325.22|327.4|324.7|17
1738778050000|2025-02-05 17:54:10|327.93|325.23|328.22|325.52|328.25|325.55|327.93|325.23|12
1738778060000|2025-02-05 17:54:20|328.23|325.53|328.3|325.6|328.3|325.6|328.23|325.53|4
1738778070000|2025-02-05 17:54:30|328.31|325.61|328.45|325.75|328.45|325.75|328.31|325.61|8
1738778080000|2025-02-05 17:54:40|328.46|325.76|328.5|325.8|328.64|325.94|328.46|325.76|13
1738778090000|2025-02-05 17:54:50|328.53|325.83|328.53|325.83|328.63|325.93|328.53|325.83|10
1738778100000|2025-02-05 17:55:00|328.54|325.84|328.76|326.06|328.87|326.17|328.54|325.84|18
1738778110000|2025-02-05 17:55:10|328.73|326.03|328.42|325.72|328.73|326.03|328.41|325.71|14
1738778120000|2025-02-05 17:55:20|328.41|325.71|328.37|325.67|328.42|325.72|328.34|325.64|17
1738778130000|2025-02-05 17:55:30|328.43|325.73|328.49|325.79|328.6|325.9|328.43|325.73|14
1738778140000|2025-02-05 17:55:40|328.48|325.78|328.4|325.7|328.49|325.79|328.36|325.66|13
1738778150000|2025-02-05 17:55:50|328.39|325.69|328.2|325.5|328.39|325.69|328.2|325.5|12
1738778160000|2025-02-05 17:56:00|328.25|325.55|328.09|325.39|328.25|325.55|328.04|325.34|9
1738778170000|2025-02-05 17:56:10|328.1|325.4|328.07|325.37|328.14|325.44|328|325.3|10
1738778180000|2025-02-05 17:56:20|328.08|325.38|328.22|325.52|328.22|325.52|328.08|325.38|9
1738778190000|2025-02-05 17:56:30|328.23|325.53|328.1|325.4|328.23|325.53|328.1|325.4|9
1738778200000|2025-02-05 17:56:40|328.09|325.39|327.97|325.27|328.09|325.39|327.97|325.27|6
1738778210000|2025-02-05 17:56:50|327.96|325.26|327.76|325.06|327.96|325.26|327.76|325.06|9
1738778220000|2025-02-05 17:57:00|327.77|325.07|327.76|325.06|327.77|325.07|327.71|325.01|7
1738778230000|2025-02-05 17:57:10|327.86|325.16|328.04|325.34|328.04|325.34|327.85|325.15|8
1738778240000|2025-02-05 17:57:20|328.05|325.35|327.97|325.27|328.06|325.36|327.96|325.26|11
1738778250000|2025-02-05 17:57:30|327.96|325.26|328.06|325.36|328.06|325.36|327.96|325.26|6
1738778260000|2025-02-05 17:57:40|328.03|325.33|327.88|325.18|328.09|325.39|327.88|325.18|8
1738778270000|2025-02-05 17:57:50|327.85|325.15|327.81|325.11|327.85|325.15|327.72|325.02|9
1738778280000|2025-02-05 17:58:00|327.75|325.05|327.56|324.86|327.77|325.07|327.56|324.86|9
1738778290000|2025-02-05 17:58:10|327.52|324.82|327.58|324.88|327.78|325.08|327.52|324.82|16
1738778300000|2025-02-05 17:58:20|327.5|324.8|327.18|324.48|327.54|324.84|327.18|324.48|12
1738778310000|2025-02-05 17:58:30|327.14|324.44|327.34|324.64|327.37|324.67|327.14|324.44|12
1738778320000|2025-02-05 17:58:40|327.35|324.65|327.34|324.64|327.45|324.75|327.31|324.61|10
1738778330000|2025-02-05 17:58:50|327.32|324.62|327.19|324.49|327.32|324.62|327.14|324.44|14
1738778340000|2025-02-05 17:59:00|327.22|324.52|327.34|324.64|327.37|324.67|327.21|324.51|11
1738778350000|2025-02-05 17:59:10|327.37|324.67|327.47|324.77|327.51|324.81|327.37|324.67|7
1738778360000|2025-02-05 17:59:20|327.54|324.84|327.7|325|327.7|325|327.54|324.84|13
1738778370000|2025-02-05 17:59:30|327.71|325.01|327.73|325.03|327.87|325.17|327.71|325.01|5
1738778380000|2025-02-05 17:59:40|327.72|325.02|327.6|324.9|327.72|325.02|327.6|324.9|7
1738778390000|2025-02-05 17:59:50|327.61|324.91|327.33|324.63|327.61|324.91|327.27|324.57|15
1738778400000|2025-02-05 18:00:00|327.35|324.65|327.34|324.64|327.35|324.65|327.23|324.53|13
1738778410000|2025-02-05 18:00:10|327.29|324.59|327.91|325.21|327.95|325.25|327.29|324.59|23
1738778420000|2025-02-05 18:00:20|327.96|325.26|328.28|325.58|328.28|325.58|327.96|325.26|13
1738778430000|2025-02-05 18:00:30|328.32|325.62|328.27|325.57|328.34|325.64|328.27|325.57|7
1738778440000|2025-02-05 18:00:40|328.31|325.61|328.34|325.64|328.55|325.85|328.3|325.6|15
1738778450000|2025-02-05 18:00:50|328.43|325.73|328.37|325.67|328.43|325.73|328.37|325.67|3
1738778460000|2025-02-05 18:01:00|328.34|325.64|328.66|325.96|328.66|325.96|328.34|325.64|13
1738778470000|2025-02-05 18:01:10|328.61|325.91|328.5|325.8|328.61|325.91|328.26|325.56|19
1738778480000|2025-02-05 18:01:20|328.53|325.83|328.47|325.77|328.53|325.83|328.45|325.75|7
1738778490000|2025-02-05 18:01:30|328.54|325.84|328.53|325.83|328.56|325.86|328.53|325.83|7
1738778500000|2025-02-05 18:01:40|328.5|325.8|328.39|325.69|328.5|325.8|328.37|325.67|15
1738778510000|2025-02-05 18:01:50|328.36|325.66|328.22|325.52|328.36|325.66|328.22|325.52|12
1738778520000|2025-02-05 18:02:00|328.23|325.53|328.22|325.52|328.46|325.76|328.22|325.52|15
1738778530000|2025-02-05 18:02:10|328.25|325.55|328.36|325.66|328.36|325.66|328.1|325.4|16
1738778540000|2025-02-05 18:02:20|328.43|325.73|328.47|325.77|328.47|325.77|328.43|325.73|3
1738778550000|2025-02-05 18:02:30|328.44|325.74|328.46|325.76|328.5|325.8|328.19|325.49|26
1738778560000|2025-02-05 18:02:40|328.47|325.77|328.36|325.66|328.5|325.8|328.35|325.65|12
1738778570000|2025-02-05 18:02:50|328.35|325.65|328.43|325.73|328.43|325.73|328.35|325.65|2
1738778580000|2025-02-05 18:03:00|328.39|325.69|327.97|325.27|328.39|325.69|327.93|325.23|19
1738778590000|2025-02-05 18:03:10|327.98|325.28|327.9|325.2|328|325.3|327.89|325.19|10
1738778600000|2025-02-05 18:03:20|327.79|325.09|327.96|325.26|327.99|325.29|327.74|325.04|12
1738778610000|2025-02-05 18:03:30|327.99|325.29|327.7|325|328.04|325.34|327.7|325|16
1738778620000|2025-02-05 18:03:40|327.67|324.97|327.5|324.8|327.67|324.97|327.5|324.8|10
1738778630000|2025-02-05 18:03:50|327.49|324.79|327.44|324.74|327.49|324.79|327.38|324.68|7
1738778640000|2025-02-05 18:04:00|327.43|324.73|327.78|325.08|327.8|325.1|327.38|324.68|11
1738778650000|2025-02-05 18:04:10|327.77|325.07|327.66|324.96|327.77|325.07|327.66|324.96|12
1738778660000|2025-02-05 18:04:20|327.63|324.93|327.24|324.54|327.63|324.93|327.24|324.54|12
1738778670000|2025-02-05 18:04:30|327.23|324.53|327.24|324.54|327.25|324.55|327.14|324.44|10
1738778680000|2025-02-05 18:04:40|327.22|324.52|327.41|324.71|327.41|324.71|327.19|324.49|6
1738778690000|2025-02-05 18:04:50|327.4|324.7|327.19|324.49|327.41|324.71|327.18|324.48|13
1738778700000|2025-02-05 18:05:00|327.2|324.5|327.12|324.42|327.25|324.55|327.11|324.41|9
1738778710000|2025-02-05 18:05:10|327.15|324.45|327.13|324.43|327.15|324.45|327.01|324.31|13
1738778720000|2025-02-05 18:05:20|327.14|324.44|327.7|325|327.74|325.04|327.14|324.44|18
1738778730000|2025-02-05 18:05:30|327.71|325.01|327.52|324.82|327.72|325.02|327.52|324.82|11
1738778740000|2025-02-05 18:05:40|327.45|324.75|327.48|324.78|327.49|324.79|327.3|324.6|15
1738778750000|2025-02-05 18:05:50|327.49|324.79|327.42|324.72|327.49|324.79|327.4|324.7|9
1738778760000|2025-02-05 18:06:00|327.48|324.78|327.99|325.29|328|325.3|327.48|324.78|19
1738778770000|2025-02-05 18:06:10|328|325.3|327.82|325.12|328|325.3|327.82|325.12|8
1738778780000|2025-02-05 18:06:20|327.84|325.14|327.51|324.81|327.84|325.14|327.5|324.8|18
1738778790000|2025-02-05 18:06:30|327.5|324.8|327.43|324.73|327.51|324.81|327.38|324.68|10
1738778800000|2025-02-05 18:06:40|327.44|324.74|327.6|324.9|327.6|324.9|327.44|324.74|8
1738778810000|2025-02-05 18:06:50|327.74|325.04|327.73|325.03|327.87|325.17|327.71|325.01|11
1738778820000|2025-02-05 18:07:00|327.69|324.99|327.84|325.14|327.84|325.14|327.64|324.94|11
1738778830000|2025-02-05 18:07:10|327.87|325.17|328.14|325.44|328.15|325.45|327.86|325.16|13
1738778840000|2025-02-05 18:07:20|328.15|325.45|328.3|325.6|328.43|325.73|328.15|325.45|22
1738778850000|2025-02-05 18:07:30|328.31|325.61|328.26|325.56|328.31|325.61|328.18|325.48|13
1738778860000|2025-02-05 18:07:40|328.31|325.61|328.29|325.59|328.49|325.79|328.29|325.59|9
1738778870000|2025-02-05 18:07:50|328.28|325.58|328.43|325.73|328.43|325.73|328.28|325.58|8
1738778880000|2025-02-05 18:08:00|328.49|325.79|328.71|326.01|328.71|326.01|328.39|325.69|10
1738778890000|2025-02-05 18:08:10|328.66|325.96|328.74|326.04|329.03|326.33|328.66|325.96|20
1738778900000|2025-02-05 18:08:20|328.68|325.98|328.89|326.19|328.9|326.2|328.55|325.85|16
1738778910000|2025-02-05 18:08:30|328.88|326.18|328.99|326.29|328.99|326.29|328.83|326.13|6
1738778920000|2025-02-05 18:08:40|328.98|326.28|328.85|326.15|329.03|326.33|328.82|326.12|15
1738778930000|2025-02-05 18:08:50|328.7|326|328.84|326.14|328.86|326.16|328.65|325.95|12
1738778940000|2025-02-05 18:09:00|328.83|326.13|328.5|325.8|328.83|326.13|328.5|325.8|15
1738778950000|2025-02-05 18:09:10|328.55|325.85|328.44|325.74|328.55|325.85|328.41|325.71|12
1738778960000|2025-02-05 18:09:20|328.43|325.73|328.39|325.69|328.43|325.73|328.38|325.68|4
1738778970000|2025-02-05 18:09:30|328.44|325.74|328.53|325.83|328.58|325.88|328.44|325.74|9
1738778980000|2025-02-05 18:09:40|328.47|325.77|328.43|325.73|328.55|325.85|328.43|325.73|10
1738778990000|2025-02-05 18:09:50|328.37|325.67|328.41|325.71|328.41|325.71|328.34|325.64|7
1738779000000|2025-02-05 18:10:00|328.37|325.67|328.16|325.46|328.37|325.67|328.02|325.32|12
1738779010000|2025-02-05 18:10:10|328.19|325.49|328.53|325.83|328.56|325.86|328.19|325.49|14
1738779020000|2025-02-05 18:10:20|328.52|325.82|328.64|325.94|328.66|325.96|328.52|325.82|9
1738779030000|2025-02-05 18:10:30|328.63|325.93|328.68|325.98|328.68|325.98|328.58|325.88|11
1738779040000|2025-02-05 18:10:40|328.75|326.05|328.61|325.91|328.78|326.08|328.58|325.88|8
1738779050000|2025-02-05 18:10:50|328.6|325.9|328.72|326.02|328.72|326.02|328.6|325.9|18
1738779060000|2025-02-05 18:11:00|328.64|325.94|328.66|325.96|328.67|325.97|328.57|325.87|12
1738779070000|2025-02-05 18:11:10|328.67|325.97|328.36|325.66|328.73|326.03|328.36|325.66|16
1738779080000|2025-02-05 18:11:20|328.37|325.67|328.66|325.96|328.66|325.96|328.33|325.63|17
1738779090000|2025-02-05 18:11:30|328.68|325.98|328.67|325.97|328.69|325.99|328.62|325.92|11
1738779100000|2025-02-05 18:11:40|328.69|325.99|328.8|326.1|328.82|326.12|328.69|325.99|9
1738779110000|2025-02-05 18:11:50|328.78|326.08|328.49|325.79|328.78|326.08|328.46|325.76|9
1738779120000|2025-02-05 18:12:00|328.51|325.81|327.82|325.12|328.52|325.82|327.82|325.12|19
1738779130000|2025-02-05 18:12:10|327.71|325.01|327.48|324.78|327.71|325.01|327.48|324.78|23
1738779140000|2025-02-05 18:12:20|327.51|324.81|327.5|324.8|327.61|324.91|327.5|324.8|11
1738779150000|2025-02-05 18:12:30|327.49|324.79|327.37|324.67|327.54|324.84|327.36|324.66|12
1738779160000|2025-02-05 18:12:40|327.38|324.68|327.35|324.65|327.41|324.71|327.27|324.57|14
1738779170000|2025-02-05 18:12:50|327.36|324.66|327.43|324.73|327.48|324.78|327.36|324.66|9
1738779180000|2025-02-05 18:13:00|327.44|324.74|326.95|324.25|327.44|324.74|326.59|323.89|27
1738779190000|2025-02-05 18:13:10|326.96|324.26|326.88|324.18|326.96|324.26|326.81|324.11|9
1738779200000|2025-02-05 18:13:20|326.94|324.24|326.96|324.26|327|324.3|326.94|324.24|7
1738779210000|2025-02-05 18:13:30|327|324.3|326.73|324.03|327|324.3|326.72|324.02|9
1738779220000|2025-02-05 18:13:40|326.89|324.19|326.36|323.66|326.89|324.19|326.35|323.65|15
1738779230000|2025-02-05 18:13:50|326.37|323.67|326.33|323.63|326.54|323.84|326.33|323.63|14
1738779240000|2025-02-05 18:14:00|326.32|323.62|326.28|323.58|326.45|323.75|326.28|323.58|12
1738779250000|2025-02-05 18:14:10|326.27|323.57|326.47|323.77|326.49|323.79|326.26|323.56|9
1738779260000|2025-02-05 18:14:20|326.5|323.8|326.85|324.15|326.86|324.16|326.5|323.8|12
1738779270000|2025-02-05 18:14:30|326.75|324.05|326.61|323.91|326.78|324.08|326.61|323.91|15
1738779280000|2025-02-05 18:14:40|326.6|323.9|326.39|323.69|326.6|323.9|326.37|323.67|8
1738779290000|2025-02-05 18:14:50|326.41|323.71|326.46|323.76|326.46|323.76|326.39|323.69|7
1738779300000|2025-02-05 18:15:00|326.54|323.84|326.95|324.25|326.95|324.25|326.54|323.84|20
1738779310000|2025-02-05 18:15:10|326.99|324.29|327.05|324.35|327.05|324.35|326.99|324.29|10
1738779320000|2025-02-05 18:15:20|327.03|324.33|326.74|324.04|327.12|324.42|326.72|324.02|14
1738779330000|2025-02-05 18:15:30|326.77|324.07|326.56|323.86|326.87|324.17|326.56|323.86|14
1738779340000|2025-02-05 18:15:40|326.48|323.78|326.4|323.7|326.57|323.87|326.4|323.7|9
1738779350000|2025-02-05 18:15:50|326.39|323.69|326.63|323.93|326.64|323.94|326.37|323.67|13
1738779360000|2025-02-05 18:16:00|326.64|323.94|326.65|323.95|326.68|323.98|326.46|323.76|14
1738779370000|2025-02-05 18:16:10|326.71|324.01|327.08|324.38|327.08|324.38|326.71|324.01|19
1738779380000|2025-02-05 18:16:20|327.09|324.39|327.6|324.9|327.6|324.9|327.09|324.39|17
1738779390000|2025-02-05 18:16:30|327.62|324.92|327.61|324.91|327.71|325.01|327.57|324.87|12
1738779400000|2025-02-05 18:16:40|327.65|324.95|327.77|325.07|327.78|325.08|327.65|324.95|15
1738779410000|2025-02-05 18:16:50|327.79|325.09|327.76|325.06|327.8|325.1|327.71|325.01|11
1738779420000|2025-02-05 18:17:00|327.79|325.09|327.72|325.02|327.86|325.16|327.68|324.98|12
1738779430000|2025-02-05 18:17:10|327.71|325.01|327.45|324.75|327.75|325.05|327.45|324.75|16
1738779440000|2025-02-05 18:17:20|327.44|324.74|327.25|324.55|327.44|324.74|327.18|324.48|11
1738779450000|2025-02-05 18:17:30|327.24|324.54|326.89|324.19|327.24|324.54|326.88|324.18|17
1738779460000|2025-02-05 18:17:40|326.9|324.2|327.39|324.69|327.4|324.7|326.9|324.2|15
1738779470000|2025-02-05 18:17:50|327.42|324.72|327.5|324.8|327.5|324.8|327.42|324.72|5
1738779480000|2025-02-05 18:18:00|327.46|324.76|327.58|324.88|327.58|324.88|327.28|324.58|12
1738779490000|2025-02-05 18:18:10|327.57|324.87|327.75|325.05|327.75|325.05|327.47|324.77|18
1738779500000|2025-02-05 18:18:20|327.8|325.1|327.82|325.12|327.83|325.13|327.74|325.04|10
1738779510000|2025-02-05 18:18:30|327.83|325.13|327.74|325.04|327.97|325.27|327.74|325.04|15
1738779520000|2025-02-05 18:18:40|327.75|325.05|327.63|324.93|327.75|325.05|327.57|324.87|13
1738779530000|2025-02-05 18:18:50|327.64|324.94|327.8|325.1|327.85|325.15|327.58|324.88|14
1738779540000|2025-02-05 18:19:00|327.81|325.11|327.69|324.99|327.81|325.11|327.63|324.93|12
1738779550000|2025-02-05 18:19:10|327.77|325.07|327.76|325.06|327.77|325.07|327.62|324.92|15
1738779560000|2025-02-05 18:19:20|327.75|325.05|327.28|324.58|327.75|325.05|327.24|324.54|16
1738779570000|2025-02-05 18:19:30|327.31|324.61|327.5|324.8|327.53|324.83|327.28|324.58|10
1738779580000|2025-02-05 18:19:40|327.57|324.87|327.88|325.18|327.89|325.19|327.57|324.87|17
1738779590000|2025-02-05 18:19:50|327.84|325.14|327.74|325.04|327.88|325.18|327.7|325|11
1738779600000|2025-02-05 18:20:00|327.63|324.93|327.66|324.96|327.75|325.05|327.59|324.89|10
1738779610000|2025-02-05 18:20:10|327.6|324.9|327.29|324.59|327.6|324.9|327.19|324.49|13
1738779620000|2025-02-05 18:20:20|327.28|324.58|327.09|324.39|327.28|324.58|327.07|324.37|11
1738779630000|2025-02-05 18:20:30|327.06|324.36|326.88|324.18|327.06|324.36|326.88|324.18|12
1738779640000|2025-02-05 18:20:40|326.87|324.17|326.91|324.21|326.91|324.21|326.8|324.1|8
1738779650000|2025-02-05 18:20:50|326.99|324.29|326.92|324.22|327.03|324.33|326.92|324.22|13
1738779660000|2025-02-05 18:21:00|326.93|324.23|327.33|324.63|327.35|324.65|326.89|324.19|17
1738779670000|2025-02-05 18:21:10|327.32|324.62|327.54|324.84|327.54|324.84|327.28|324.58|12
1738779680000|2025-02-05 18:21:20|327.53|324.83|327.46|324.76|327.53|324.83|327.46|324.76|13
1738779690000|2025-02-05 18:21:30|327.45|324.75|327.68|324.98|327.68|324.98|327.45|324.75|15
1738779700000|2025-02-05 18:21:40|327.67|324.97|327.56|324.86|327.67|324.97|327.55|324.85|4
1738779710000|2025-02-05 18:21:50|327.61|324.91|327.71|325.01|327.72|325.02|327.61|324.91|7
1738779720000|2025-02-05 18:22:00|327.72|325.02|327.71|325.01|327.86|325.16|327.71|325.01|14
1738779730000|2025-02-05 18:22:10|327.65|324.95|327.84|325.14|327.84|325.14|327.64|324.94|9
1738779740000|2025-02-05 18:22:20|327.81|325.11|327.71|325.01|327.81|325.11|327.68|324.98|11
1738779750000|2025-02-05 18:22:30|327.77|325.07|327.92|325.22|328.06|325.36|327.77|325.07|13
1738779760000|2025-02-05 18:22:40|327.93|325.23|327.78|325.08|327.93|325.23|327.77|325.07|10
1738779770000|2025-02-05 18:22:50|327.83|325.13|328.1|325.4|328.1|325.4|327.83|325.13|7
1738779780000|2025-02-05 18:23:00|328.08|325.38|327.76|325.06|328.08|325.38|327.76|325.06|11
1738779790000|2025-02-05 18:23:10|327.75|325.05|327.81|325.11|327.85|325.15|327.75|325.05|7
1738779800000|2025-02-05 18:23:20|327.86|325.16|327.8|325.1|327.86|325.16|327.77|325.07|10
1738779810000|2025-02-05 18:23:30|327.85|325.15|328.16|325.46|328.17|325.47|327.85|325.15|13
1738779820000|2025-02-05 18:23:40|328.08|325.38|327.81|325.11|328.09|325.39|327.81|325.11|14
1738779830000|2025-02-05 18:23:50|327.8|325.1|327.78|325.08|327.81|325.11|327.75|325.05|8
1738779840000|2025-02-05 18:24:00|327.85|325.15|327.79|325.09|327.89|325.19|327.79|325.09|8
1738779850000|2025-02-05 18:24:10|327.78|325.08|328.01|325.31|328.03|325.33|327.77|325.07|12
1738779860000|2025-02-05 18:24:20|328|325.3|328.05|325.35|328.05|325.35|327.96|325.26|6
1738779870000|2025-02-05 18:24:30|328.08|325.38|327.93|325.23|328.16|325.46|327.93|325.23|12
1738779880000|2025-02-05 18:24:40|327.92|325.22|327.93|325.23|327.96|325.26|327.91|325.21|7
1738779890000|2025-02-05 18:24:50|327.92|325.22|327.98|325.28|327.98|325.28|327.8|325.1|17
1738779900000|2025-02-05 18:25:00|328.07|325.37|328.18|325.48|328.19|325.49|328.05|325.35|12
1738779910000|2025-02-05 18:25:10|328.19|325.49|328.17|325.47|328.48|325.78|328.16|325.46|21
1738779920000|2025-02-05 18:25:20|328.15|325.45|328.19|325.49|328.3|325.6|328.13|325.43|12
1738779930000|2025-02-05 18:25:30|328.2|325.5|328.17|325.47|328.2|325.5|328.03|325.33|14
1738779940000|2025-02-05 18:25:40|328.18|325.48|328.13|325.43|328.18|325.48|328.13|325.43|5
1738779950000|2025-02-05 18:25:50|328.1|325.4|328.14|325.44|328.15|325.45|328.07|325.37|15
1738779960000|2025-02-05 18:26:00|328.19|325.49|327.98|325.28|328.21|325.51|327.98|325.28|11
1738779970000|2025-02-05 18:26:10|328.05|325.35|327.86|325.16|328.05|325.35|327.86|325.16|8
1738779980000|2025-02-05 18:26:20|327.87|325.17|327.57|324.87|327.9|325.2|327.57|324.87|17
1738779990000|2025-02-05 18:26:30|327.56|324.86|327.79|325.09|327.8|325.1|327.55|324.85|13
1738780000000|2025-02-05 18:26:40|327.8|325.1|327.96|325.26|328.06|325.36|327.8|325.1|9
1738780010000|2025-02-05 18:26:50|327.95|325.25|328.16|325.46|328.17|325.47|327.94|325.24|13
1738780020000|2025-02-05 18:27:00|328.24|325.54|328.21|325.51|328.3|325.6|328.21|325.51|11
1738780030000|2025-02-05 18:27:10|328.24|325.54|327.98|325.28|328.24|325.54|327.98|325.28|13
1738780040000|2025-02-05 18:27:20|327.97|325.27|327.69|324.99|327.97|325.27|327.69|324.99|9
1738780050000|2025-02-05 18:27:30|327.73|325.03|327.81|325.11|327.82|325.12|327.73|325.03|7
1738780060000|2025-02-05 18:27:40|327.77|325.07|327.84|325.14|327.84|325.14|327.66|324.96|17
1738780070000|2025-02-05 18:27:50|327.82|325.12|327.88|325.18|327.88|325.18|327.82|325.12|7
1738780080000|2025-02-05 18:28:00|327.91|325.21|328|325.3|328|325.3|327.9|325.2|9
1738780090000|2025-02-05 18:28:10|327.99|325.29|328.11|325.41|328.11|325.41|327.99|325.29|9
1738780100000|2025-02-05 18:28:20|328.15|325.45|328.12|325.42|328.18|325.48|328.12|325.42|10
1738780110000|2025-02-05 18:28:30|328.08|325.38|328.22|325.52|328.22|325.52|328.08|325.38|7
1738780120000|2025-02-05 18:28:40|328.23|325.53|328.11|325.41|328.25|325.55|328.11|325.41|5
1738780130000|2025-02-05 18:28:50|328.12|325.42|328.19|325.49|328.19|325.49|328.12|325.42|10
1738780140000|2025-02-05 18:29:00|328.2|325.5|328.27|325.57|328.27|325.57|328.12|325.42|9
1738780150000|2025-02-05 18:29:10|328.34|325.64|328.36|325.66|328.49|325.79|328.34|325.64|13
1738780160000|2025-02-05 18:29:20|328.37|325.67|328.02|325.32|328.38|325.68|328.02|325.32|14
1738780170000|2025-02-05 18:29:30|328.01|325.31|328.12|325.42|328.14|325.44|328.01|325.31|9
1738780180000|2025-02-05 18:29:40|328.11|325.41|328.28|325.58|328.29|325.59|328.11|325.41|10
1738780190000|2025-02-05 18:29:50|328.29|325.59|328.23|325.53|328.29|325.59|328.23|325.53|7
1738780200000|2025-02-05 18:30:00|328.17|325.47|327.79|325.09|328.17|325.47|327.79|325.09|15
1738780210000|2025-02-05 18:30:10|327.75|325.05|327.76|325.06|327.87|325.17|327.71|325.01|12
1738780220000|2025-02-05 18:30:20|327.77|325.07|328.22|325.52|328.27|325.57|327.77|325.07|15
1738780230000|2025-02-05 18:30:30|328.23|325.53|328.45|325.75|328.47|325.77|328.21|325.51|13
1738780240000|2025-02-05 18:30:40|328.46|325.76|328.57|325.87|328.57|325.87|328.46|325.76|9
1738780250000|2025-02-05 18:30:50|328.58|325.88|328.68|325.98|328.68|325.98|328.58|325.88|7
1738780260000|2025-02-05 18:31:00|328.67|325.97|329.02|326.32|329.02|326.32|328.51|325.81|16
1738780270000|2025-02-05 18:31:10|329.01|326.31|328.89|326.19|329.01|326.31|328.87|326.17|9
1738780280000|2025-02-05 18:31:20|328.9|326.2|328.98|326.28|328.98|326.28|328.9|326.2|4
1738780290000|2025-02-05 18:31:30|328.99|326.29|329.08|326.38|329.08|326.38|328.99|326.29|10
1738780300000|2025-02-05 18:31:40|329.01|326.31|328.98|326.28|329.08|326.38|328.97|326.27|10
1738780310000|2025-02-05 18:31:50|328.97|326.27|329.03|326.33|329.03|326.33|328.93|326.23|11
1738780320000|2025-02-05 18:32:00|329.04|326.34|328.94|326.24|329.08|326.38|328.92|326.22|9
1738780330000|2025-02-05 18:32:10|328.92|326.22|329.2|326.5|329.2|326.5|328.92|326.22|12
1738780340000|2025-02-05 18:32:20|329.26|326.56|329.69|326.99|329.72|327.02|329.25|326.55|19
1738780350000|2025-02-05 18:32:30|329.65|326.95|329.72|327.02|329.72|327.02|329.61|326.91|16
1738780360000|2025-02-05 18:32:40|329.7|327|329.74|327.04|329.74|327.04|329.7|327|5
1738780370000|2025-02-05 18:32:50|329.71|327.01|329.57|326.87|329.71|327.01|329.53|326.83|12
1738780380000|2025-02-05 18:33:00|329.58|326.88|329.36|326.66|329.59|326.89|329.36|326.66|12
1738780390000|2025-02-05 18:33:10|329.37|326.67|329.28|326.58|329.54|326.84|329.28|326.58|14
1738780400000|2025-02-05 18:33:20|329.35|326.65|329.27|326.57|329.35|326.65|329.22|326.52|16
1738780410000|2025-02-05 18:33:30|329.28|326.58|329.19|326.49|329.3|326.6|329.16|326.46|10
1738780420000|2025-02-05 18:33:40|329.18|326.48|329.03|326.33|329.2|326.5|328.99|326.29|9
1738780430000|2025-02-05 18:33:50|329.01|326.31|328.84|326.14|329.01|326.31|328.64|325.94|14
1738780440000|2025-02-05 18:34:00|328.83|326.13|328.96|326.26|328.97|326.27|328.81|326.11|13
1738780450000|2025-02-05 18:34:10|328.97|326.27|329.1|326.4|329.1|326.4|328.97|326.27|9
1738780460000|2025-02-05 18:34:20|329.12|326.42|329.25|326.55|329.28|326.58|329.12|326.42|12
1738780470000|2025-02-05 18:34:30|329.26|326.56|329.16|326.46|329.26|326.56|329.15|326.45|6
1738780480000|2025-02-05 18:34:40|329.17|326.47|328.84|326.14|329.17|326.47|328.75|326.05|17
1738780490000|2025-02-05 18:34:50|328.82|326.12|328.88|326.18|328.89|326.19|328.82|326.12|6
1738780500000|2025-02-05 18:35:00|328.81|326.11|328.76|326.06|328.82|326.12|328.68|325.98|14
1738780510000|2025-02-05 18:35:10|328.77|326.07|328.65|325.95|328.82|326.12|328.64|325.94|10
1738780520000|2025-02-05 18:35:20|328.64|325.94|328.68|325.98|328.68|325.98|328.64|325.94|5
1738780530000|2025-02-05 18:35:30|328.76|326.06|328.95|326.25|328.95|326.25|328.59|325.89|20
1738780540000|2025-02-05 18:35:40|328.96|326.26|328.77|326.07|328.97|326.27|328.77|326.07|9
1738780550000|2025-02-05 18:35:50|328.78|326.08|328.68|325.98|328.78|326.08|328.68|325.98|8
1738780560000|2025-02-05 18:36:00|328.63|325.93|328.75|326.05|328.75|326.05|328.62|325.92|8
1738780570000|2025-02-05 18:36:10|328.76|326.06|328.8|326.1|328.81|326.11|328.74|326.04|9
1738780580000|2025-02-05 18:36:20|328.81|326.11|328.96|326.26|328.99|326.29|328.81|326.11|10
1738780590000|2025-02-05 18:36:30|329|326.3|329.12|326.42|329.19|326.49|328.83|326.13|20
1738780600000|2025-02-05 18:36:40|329.11|326.41|329.01|326.31|329.11|326.41|329|326.3|8
1738780610000|2025-02-05 18:36:50|329|326.3|329.12|326.42|329.12|326.42|328.99|326.29|11
1738780620000|2025-02-05 18:37:00|329.09|326.39|328.85|326.15|329.09|326.39|328.85|326.15|15
1738780630000|2025-02-05 18:37:10|328.86|326.16|328.85|326.15|328.88|326.18|328.84|326.14|7
1738780640000|2025-02-05 18:37:20|328.82|326.12|329.05|326.35|329.05|326.35|328.82|326.12|10
1738780650000|2025-02-05 18:37:30|329.06|326.36|329.17|326.47|329.17|326.47|329.06|326.36|12
1738780660000|2025-02-05 18:37:40|329.18|326.48|329.11|326.41|329.18|326.48|329.11|326.41|6
1738780670000|2025-02-05 18:37:50|329.1|326.4|329.01|326.31|329.1|326.4|329.01|326.31|8
1738780680000|2025-02-05 18:38:00|329.03|326.33|329.1|326.4|329.1|326.4|329.01|326.31|6
1738780690000|2025-02-05 18:38:10|329.09|326.39|328.8|326.1|329.09|326.39|328.8|326.1|10
1738780700000|2025-02-05 18:38:20|328.76|326.06|328.75|326.05|328.85|326.15|328.75|326.05|17
1738780710000|2025-02-05 18:38:30|328.74|326.04|328.76|326.06|328.82|326.12|328.69|325.99|8
1738780720000|2025-02-05 18:38:40|328.73|326.03|328.77|326.07|328.77|326.07|328.73|326.03|7
1738780730000|2025-02-05 18:38:50|328.79|326.09|328.93|326.23|328.93|326.23|328.79|326.09|8
1738780740000|2025-02-05 18:39:00|328.92|326.22|328.81|326.11|328.92|326.22|328.8|326.1|12
1738780750000|2025-02-05 18:39:10|328.82|326.12|328.75|326.05|328.82|326.12|328.75|326.05|10
1738780760000|2025-02-05 18:39:20|328.76|326.06|328.79|326.09|328.79|326.09|328.73|326.03|10
1738780770000|2025-02-05 18:39:30|328.82|326.12|328.84|326.14|328.84|326.14|328.82|326.12|3
1738780780000|2025-02-05 18:39:40|328.89|326.19|328.96|326.26|329.01|326.31|328.89|326.19|11
1738780790000|2025-02-05 18:39:50|328.97|326.27|329.06|326.36|329.08|326.38|328.97|326.27|8
1738780800000|2025-02-05 18:40:00|329.05|326.35|328.85|326.15|329.05|326.35|328.84|326.14|17
1738780810000|2025-02-05 18:40:10|328.79|326.09|328.81|326.11|328.81|326.11|328.79|326.09|3
1738780820000|2025-02-05 18:40:20|328.78|326.08|328.96|326.26|328.96|326.26|328.74|326.04|9
1738780830000|2025-02-05 18:40:30|329.01|326.31|329.16|326.46|329.16|326.46|329.01|326.31|11
1738780840000|2025-02-05 18:40:40|329.15|326.45|329.09|326.39|329.15|326.45|329|326.3|11
1738780850000|2025-02-05 18:40:50|328.91|326.21|328.98|326.28|328.99|326.29|328.91|326.21|5
1738780860000|2025-02-05 18:41:00|328.9|326.2|328.65|325.95|328.9|326.2|328.62|325.92|19
1738780870000|2025-02-05 18:41:10|328.67|325.97|328.55|325.85|328.67|325.97|328.55|325.85|6
1738780880000|2025-02-05 18:41:20|328.53|325.83|328.66|325.96|328.66|325.96|328.52|325.82|11
1738780890000|2025-02-05 18:41:30|328.67|325.97|328.68|325.98|328.68|325.98|328.67|325.97|2
1738780900000|2025-02-05 18:41:40|328.67|325.97|328.68|325.98|328.7|326|328.64|325.94|7
1738780910000|2025-02-05 18:41:50|328.69|325.99|328.61|325.91|328.69|325.99|328.61|325.91|6
1738780920000|2025-02-05 18:42:00|328.6|325.9|328.52|325.82|328.65|325.95|328.45|325.75|12
1738780930000|2025-02-05 18:42:10|328.51|325.81|328.35|325.65|328.51|325.81|328.35|325.65|11
1738780940000|2025-02-05 18:42:20|328.34|325.64|328.43|325.73|328.43|325.73|328.32|325.62|7
1738780950000|2025-02-05 18:42:30|328.4|325.7|328.35|325.65|328.42|325.72|328.35|325.65|10
1738780960000|2025-02-05 18:42:40|328.31|325.61|328.23|325.53|328.32|325.62|328.21|325.51|11
1738780970000|2025-02-05 18:42:50|328.22|325.52|328.29|325.59|328.32|325.62|328.22|325.52|15
1738780980000|2025-02-05 18:43:00|328.33|325.63|328.42|325.72|328.43|325.73|328.32|325.62|10
1738780990000|2025-02-05 18:43:10|328.43|325.73|328.44|325.74|328.45|325.75|328.42|325.72|6
1738781000000|2025-02-05 18:43:20|328.49|325.79|328.63|325.93|328.63|325.93|328.49|325.79|14
1738781010000|2025-02-05 18:43:30|328.64|325.94|328.66|325.96|328.66|325.96|328.6|325.9|7
1738781020000|2025-02-05 18:43:40|328.61|325.91|328.57|325.87|328.61|325.91|328.55|325.85|6
1738781030000|2025-02-05 18:43:50|328.56|325.86|328.69|325.99|328.69|325.99|328.56|325.86|5
1738781040000|2025-02-05 18:44:00|328.7|326|328.69|325.99|328.73|326.03|328.69|325.99|8
1738781050000|2025-02-05 18:44:10|328.65|325.95|328.57|325.87|328.71|326.01|328.57|325.87|16
1738781060000|2025-02-05 18:44:20|328.56|325.86|328.5|325.8|328.56|325.86|328.49|325.79|5
1738781070000|2025-02-05 18:44:30|328.49|325.79|328.67|325.97|328.67|325.97|328.49|325.79|11
1738781080000|2025-02-05 18:44:40|328.68|325.98|328.67|325.97|328.74|326.04|328.67|325.97|13
1738781090000|2025-02-05 18:44:50|328.66|325.96|328.69|325.99|328.69|325.99|328.63|325.93|7
1738781100000|2025-02-05 18:45:00|328.71|326.01|328.58|325.88|328.76|326.06|328.58|325.88|15
1738781110000|2025-02-05 18:45:10|328.51|325.81|328.14|325.44|328.51|325.81|328.14|325.44|21
1738781120000|2025-02-05 18:45:20|328.11|325.41|327.86|325.16|328.13|325.43|327.86|325.16|20
1738781130000|2025-02-05 18:45:30|327.85|325.15|327.72|325.02|327.89|325.19|327.71|325.01|14
1738781140000|2025-02-05 18:45:40|327.68|324.98|327.69|324.99|327.69|324.99|327.64|324.94|6
1738781150000|2025-02-05 18:45:50|327.76|325.06|327.73|325.03|327.84|325.14|327.73|325.03|12
1738781160000|2025-02-05 18:46:00|327.72|325.02|327.44|324.74|327.79|325.09|327.44|324.74|16
1738781170000|2025-02-05 18:46:10|327.43|324.73|327.17|324.47|327.43|324.73|327.17|324.47|10
1738781180000|2025-02-05 18:46:20|327.18|324.48|327.13|324.43|327.18|324.48|326.89|324.19|17
1738781190000|2025-02-05 18:46:30|327.14|324.44|326.99|324.29|327.14|324.44|326.99|324.29|10
1738781200000|2025-02-05 18:46:40|326.93|324.23|326.93|324.23|326.93|324.23|326.89|324.19|5
1738781210000|2025-02-05 18:46:50|326.92|324.22|326.82|324.12|326.92|324.22|326.82|324.12|10
1738781220000|2025-02-05 18:47:00|326.83|324.13|326.78|324.08|326.96|324.26|326.62|323.92|15
1738781230000|2025-02-05 18:47:10|326.75|324.05|326.57|323.87|326.75|324.05|326.55|323.85|10
1738781240000|2025-02-05 18:47:20|326.56|323.86|326.35|323.65|326.59|323.89|326.35|323.65|15
1738781250000|2025-02-05 18:47:30|326.36|323.66|325.95|323.25|326.37|323.67|325.94|323.24|21
1738781260000|2025-02-05 18:47:40|325.96|323.26|326.12|323.42|326.27|323.57|325.96|323.26|17
1738781270000|2025-02-05 18:47:50|326.14|323.44|326.08|323.38|326.14|323.44|326.04|323.34|10
1738781280000|2025-02-05 18:48:00|326.15|323.45|326.23|323.53|326.28|323.58|326.14|323.44|13
1738781290000|2025-02-05 18:48:10|326.22|323.52|326.38|323.68|326.4|323.7|326.18|323.48|10
1738781300000|2025-02-05 18:48:20|326.37|323.67|326.32|323.62|326.56|323.86|326.32|323.62|15
1738781310000|2025-02-05 18:48:30|326.23|323.53|326.17|323.47|326.24|323.54|326.17|323.47|10
1738781320000|2025-02-05 18:48:40|326.07|323.37|326.07|323.37|326.14|323.44|325.97|323.27|18
1738781330000|2025-02-05 18:48:50|326.05|323.35|325.98|323.28|326.05|323.35|325.92|323.22|13
1738781340000|2025-02-05 18:49:00|326.09|323.39|326.03|323.33|326.15|323.45|326.03|323.33|10
1738781350000|2025-02-05 18:49:10|326.04|323.34|326.49|323.79|326.49|323.79|326.04|323.34|15
1738781360000|2025-02-05 18:49:20|326.32|323.62|326.27|323.57|326.36|323.66|326.26|323.56|12
1738781370000|2025-02-05 18:49:30|326.26|323.56|326.22|323.52|326.26|323.56|326.2|323.5|5
1738781380000|2025-02-05 18:49:40|326.23|323.53|326.3|323.6|326.3|323.6|326.19|323.49|10
1738781390000|2025-02-05 18:49:50|326.29|323.59|326.17|323.47|326.29|323.59|326.08|323.38|9
1738781400000|2025-02-05 18:50:00|326.16|323.46|326.17|323.47|326.23|323.53|326.13|323.43|11
1738781410000|2025-02-05 18:50:10|326.18|323.48|326.32|323.62|326.36|323.66|326.18|323.48|9
1738781420000|2025-02-05 18:50:20|326.31|323.61|326.19|323.49|326.31|323.61|326.16|323.46|8
1738781430000|2025-02-05 18:50:30|326.2|323.5|326.28|323.58|326.31|323.61|326.2|323.5|14
1738781440000|2025-02-05 18:50:40|326.22|323.52|326.25|323.55|326.26|323.56|326.22|323.52|5
1738781450000|2025-02-05 18:50:50|326.26|323.56|326.36|323.66|326.36|323.66|326.26|323.56|8
1738781460000|2025-02-05 18:51:00|326.35|323.65|326.54|323.84|326.66|323.96|326.35|323.65|16
1738781470000|2025-02-05 18:51:10|326.53|323.83|326.12|323.42|326.53|323.83|326.12|323.42|11
1738781480000|2025-02-05 18:51:20|326.11|323.41|325.76|323.06|326.11|323.41|325.76|323.06|19
1738781490000|2025-02-05 18:51:30|325.75|323.05|325.52|322.82|325.76|323.06|325.52|322.82|12
1738781500000|2025-02-05 18:51:40|325.53|322.83|325.65|322.95|325.68|322.98|325.52|322.82|11
1738781510000|2025-02-05 18:51:50|325.56|322.86|325.58|322.88|325.58|322.88|325.54|322.84|9
1738781520000|2025-02-05 18:52:00|325.59|322.89|325.54|322.84|325.67|322.97|325.51|322.81|10
1738781530000|2025-02-05 18:52:10|325.53|322.83|325.45|322.75|325.54|322.84|325.45|322.75|6
1738781540000|2025-02-05 18:52:20|325.46|322.76|325.09|322.39|325.46|322.76|325.09|322.39|19
1738781550000|2025-02-05 18:52:30|325.06|322.36|325.1|322.4|325.1|322.4|324.89|322.19|16
1738781560000|2025-02-05 18:52:40|325.07|322.37|325.05|322.35|325.07|322.37|324.87|322.17|11
1738781570000|2025-02-05 18:52:50|325.07|322.37|324.98|322.28|325.07|322.37|324.97|322.27|12
1738781580000|2025-02-05 18:53:00|324.97|322.27|324.88|322.18|324.97|322.27|324.77|322.07|13
1738781590000|2025-02-05 18:53:10|324.87|322.17|324.86|322.16|324.88|322.18|324.78|322.08|7
1738781600000|2025-02-05 18:53:20|324.85|322.15|324.88|322.18|324.88|322.18|324.8|322.1|6
1738781610000|2025-02-05 18:53:30|324.87|322.17|325.13|322.43|325.13|322.43|324.86|322.16|11
1738781620000|2025-02-05 18:53:40|325.17|322.47|324.85|322.15|325.18|322.48|324.85|322.15|16
1738781630000|2025-02-05 18:53:50|324.86|322.16|324.82|322.12|324.9|322.2|324.77|322.07|7
1738781640000|2025-02-05 18:54:00|324.83|322.13|324.65|321.95|324.9|322.2|324.64|321.94|12
1738781650000|2025-02-05 18:54:10|324.64|321.94|324.76|322.06|324.78|322.08|324.63|321.93|12
1738781660000|2025-02-05 18:54:20|324.79|322.09|324.98|322.28|324.99|322.29|324.79|322.09|10
1738781670000|2025-02-05 18:54:30|324.99|322.29|325.06|322.36|325.07|322.37|324.99|322.29|9
1738781680000|2025-02-05 18:54:40|325.07|322.37|325.16|322.46|325.17|322.47|325.06|322.36|17
1738781690000|2025-02-05 18:54:50|325.15|322.45|325.49|322.79|325.49|322.79|325.15|322.45|8
1738781700000|2025-02-05 18:55:00|325.48|322.78|325.4|322.7|325.67|322.97|325.4|322.7|13
1738781710000|2025-02-05 18:55:10|325.37|322.67|325.22|322.52|325.37|322.67|325.2|322.5|9
1738781720000|2025-02-05 18:55:20|325.19|322.49|324.98|322.28|325.19|322.49|324.98|322.28|9
1738781730000|2025-02-05 18:55:30|324.97|322.27|324.97|322.27|324.99|322.29|324.93|322.23|11
1738781740000|2025-02-05 18:55:40|324.96|322.26|325.05|322.35|325.13|322.43|324.95|322.25|11
1738781750000|2025-02-05 18:55:50|325.11|322.41|325.32|322.62|325.32|322.62|325.11|322.41|15
1738781760000|2025-02-05 18:56:00|325.34|322.64|325.46|322.76|325.46|322.76|325.3|322.6|9
1738781770000|2025-02-05 18:56:10|325.47|322.77|325.72|323.02|325.77|323.07|325.47|322.77|13
1738781780000|2025-02-05 18:56:20|325.7|323|325.73|323.03|325.73|323.03|325.66|322.96|9
1738781790000|2025-02-05 18:56:30|325.8|323.1|325.79|323.09|325.83|323.13|325.78|323.08|4
1738781800000|2025-02-05 18:56:40|325.84|323.14|325.82|323.12|325.84|323.14|325.76|323.06|11
1738781810000|2025-02-05 18:56:50|325.8|323.1|325.62|322.92|325.82|323.12|325.59|322.89|15
1738781820000|2025-02-05 18:57:00|325.63|322.93|325.85|323.15|325.87|323.17|325.63|322.93|11
1738781830000|2025-02-05 18:57:10|325.84|323.14|325.85|323.15|325.87|323.17|325.71|323.01|15
1738781840000|2025-02-05 18:57:20|325.78|323.08|325.67|322.97|325.79|323.09|325.67|322.97|13
1738781850000|2025-02-05 18:57:30|325.71|323.01|325.92|323.22|325.95|323.25|325.7|323|17
1738781860000|2025-02-05 18:57:40|325.95|323.25|325.8|323.1|325.95|323.25|325.8|323.1|11
1738781870000|2025-02-05 18:57:50|325.78|323.08|325.77|323.07|325.8|323.1|325.75|323.05|5
1738781880000|2025-02-05 18:58:00|325.74|323.04|325.73|323.03|325.78|323.08|325.73|323.03|4
1738781890000|2025-02-05 18:58:10|325.74|323.04|325.74|323.04|325.82|323.12|325.74|323.04|7
1738781900000|2025-02-05 18:58:20|325.82|323.12|325.95|323.25|325.97|323.27|325.82|323.12|8
1738781910000|2025-02-05 18:58:30|325.94|323.24|325.99|323.29|325.99|323.29|325.94|323.24|9
1738781920000|2025-02-05 18:58:40|326|323.3|326.07|323.37|326.07|323.37|326|323.3|5
1738781930000|2025-02-05 18:58:50|326.08|323.38|326.1|323.4|326.12|323.42|326.03|323.33|9
1738781940000|2025-02-05 18:59:00|326.11|323.41|326.13|323.43|326.13|323.43|325.96|323.26|10
1738781950000|2025-02-05 18:59:10|326.12|323.42|326.2|323.5|326.23|323.53|326.12|323.42|11
1738781960000|2025-02-05 18:59:20|326.21|323.51|326.05|323.35|326.22|323.52|326.05|323.35|7
1738781970000|2025-02-05 18:59:30|326.04|323.34|326.05|323.35|326.05|323.35|325.99|323.29|9
1738781980000|2025-02-05 18:59:40|326.08|323.38|326.22|323.52|326.22|323.52|326.08|323.38|9
1738781990000|2025-02-05 18:59:50|326.14|323.44|326.2|323.5|326.21|323.51|326.13|323.43|10
1738782000000|2025-02-05 19:00:00|326.1|323.4|326.25|323.55|326.33|323.63|326.1|323.4|9
1738782010000|2025-02-05 19:00:10|326.24|323.54|326.08|323.38|326.28|323.58|326.02|323.32|15
1738782020000|2025-02-05 19:00:20|326.07|323.37|325.7|323|326.07|323.37|325.62|322.92|17
1738782030000|2025-02-05 19:00:30|325.64|322.94|325.7|323|325.74|323.04|325.57|322.87|12
1738782040000|2025-02-05 19:00:40|325.62|322.92|325.65|322.95|325.65|322.95|325.58|322.88|8
1738782050000|2025-02-05 19:00:50|325.67|322.97|325.68|322.98|325.69|322.99|325.59|322.89|11
1738782060000|2025-02-05 19:01:00|325.64|322.94|325.22|322.52|325.64|322.94|325.2|322.5|11
1738782070000|2025-02-05 19:01:10|325.25|322.55|325.65|322.95|325.66|322.96|325.25|322.55|15
1738782080000|2025-02-05 19:01:20|325.66|322.96|325.85|323.15|325.85|323.15|325.66|322.96|12
1738782090000|2025-02-05 19:01:30|325.84|323.14|326.1|323.4|326.12|323.42|325.84|323.14|14
1738782100000|2025-02-05 19:01:40|326.14|323.44|326.18|323.48|326.18|323.48|326.12|323.42|7
1738782110000|2025-02-05 19:01:50|326.19|323.49|326.23|323.53|326.23|323.53|326.19|323.49|5
1738782120000|2025-02-05 19:02:00|326.22|323.52|326.04|323.34|326.31|323.61|326.03|323.33|16
1738782130000|2025-02-05 19:02:10|326.03|323.33|326.02|323.32|326.03|323.33|325.86|323.16|12
1738782140000|2025-02-05 19:02:20|325.99|323.29|326.4|323.7|326.4|323.7|325.99|323.29|20
1738782150000|2025-02-05 19:02:30|326.41|323.71|326.52|323.82|326.54|323.84|326.41|323.71|16
1738782160000|2025-02-05 19:02:40|326.53|323.83|326.83|324.13|326.83|324.13|326.53|323.83|10
1738782170000|2025-02-05 19:02:50|326.78|324.08|326.76|324.06|326.79|324.09|326.69|323.99|9
1738782180000|2025-02-05 19:03:00|326.75|324.05|326.69|323.99|326.76|324.06|326.6|323.9|22
1738782190000|2025-02-05 19:03:10|326.7|324|326.52|323.82|326.7|324|326.52|323.82|14
1738782200000|2025-02-05 19:03:20|326.49|323.79|326.36|323.66|326.5|323.8|326.22|323.52|14
1738782210000|2025-02-05 19:03:30|326.39|323.69|326.64|323.94|326.64|323.94|326.39|323.69|13
1738782220000|2025-02-05 19:03:40|326.6|323.9|326.9|324.2|326.9|324.2|326.55|323.85|17
1738782230000|2025-02-05 19:03:50|326.89|324.19|326.99|324.29|327.01|324.31|326.85|324.15|10
1738782240000|2025-02-05 19:04:00|327|324.3|326.66|323.96|327|324.3|326.64|323.94|12
1738782250000|2025-02-05 19:04:10|326.67|323.97|326.49|323.79|326.67|323.97|326.38|323.68|18
1738782260000|2025-02-05 19:04:20|326.5|323.8|326.51|323.81|326.54|323.84|326.5|323.8|4
1738782270000|2025-02-05 19:04:30|326.47|323.77|326.22|323.52|326.47|323.77|326.16|323.46|14
1738782280000|2025-02-05 19:04:40|326.21|323.51|326.11|323.41|326.23|323.53|326.09|323.39|14
1738782290000|2025-02-05 19:04:50|326|323.3|326.15|323.45|326.15|323.45|326|323.3|7
1738782300000|2025-02-05 19:05:00|326.16|323.46|326.35|323.65|326.35|323.65|326.09|323.39|11
1738782310000|2025-02-05 19:05:10|326.41|323.71|326.5|323.8|326.5|323.8|326.4|323.7|7
1738782320000|2025-02-05 19:05:20|326.51|323.81|326.99|324.29|326.99|324.29|326.51|323.81|17
1738782330000|2025-02-05 19:05:30|327.04|324.34|327.22|324.52|327.24|324.54|326.96|324.26|14
1738782340000|2025-02-05 19:05:40|327.21|324.51|327.4|324.7|327.48|324.78|327.21|324.51|15
1738782350000|2025-02-05 19:05:50|327.39|324.69|327.27|324.57|327.39|324.69|327.27|324.57|12
1738782360000|2025-02-05 19:06:00|327.2|324.5|327.25|324.55|327.3|324.6|327.2|324.5|11
1738782370000|2025-02-05 19:06:10|327.21|324.51|327.29|324.59|327.29|324.59|327.14|324.44|14
1738782380000|2025-02-05 19:06:20|327.3|324.6|327.24|324.54|327.39|324.69|327.24|324.54|9
1738782390000|2025-02-05 19:06:30|327.23|324.53|326.99|324.29|327.23|324.53|326.99|324.29|11
1738782400000|2025-02-05 19:06:40|327|324.3|327.34|324.64|327.37|324.67|327|324.3|20
1738782410000|2025-02-05 19:06:50|327.33|324.63|327.39|324.69|327.39|324.69|327.33|324.63|4
1738782420000|2025-02-05 19:07:00|327.4|324.7|327.69|324.99|327.73|325.03|327.39|324.69|15
1738782430000|2025-02-05 19:07:10|327.7|325|327.64|324.94|327.7|325|327.61|324.91|15
1738782440000|2025-02-05 19:07:20|327.65|324.95|327.62|324.92|327.7|325|327.62|324.92|8
1738782450000|2025-02-05 19:07:30|327.65|324.95|327.66|324.96|327.68|324.98|327.64|324.94|9
1738782460000|2025-02-05 19:07:40|327.63|324.93|327.23|324.53|327.63|324.93|327.23|324.53|14
1738782470000|2025-02-05 19:07:50|327.22|324.52|327.46|324.76|327.47|324.77|327.22|324.52|14
1738782480000|2025-02-05 19:08:00|327.45|324.75|327.61|324.91|327.62|324.92|327.45|324.75|11
1738782490000|2025-02-05 19:08:10|327.62|324.92|327.53|324.83|327.64|324.94|327.53|324.83|8
1738782500000|2025-02-05 19:08:20|327.52|324.82|327.52|324.82|327.61|324.91|327.52|324.82|9
1738782510000|2025-02-05 19:08:30|327.51|324.81|327.37|324.67|327.52|324.82|327.32|324.62|10
1738782520000|2025-02-05 19:08:40|327.38|324.68|327.3|324.6|327.43|324.73|327.3|324.6|10
1738782530000|2025-02-05 19:08:50|327.29|324.59|327.5|324.8|327.5|324.8|327.29|324.59|10
1738782540000|2025-02-05 19:09:00|327.49|324.79|327.66|324.96|327.66|324.96|327.49|324.79|10
1738782550000|2025-02-05 19:09:10|327.67|324.97|327.71|325.01|327.71|325.01|327.67|324.97|7
1738782560000|2025-02-05 19:09:20|327.72|325.02|327.65|324.95|327.73|325.03|327.64|324.94|10
1738782570000|2025-02-05 19:09:30|327.66|324.96|327.65|324.95|327.69|324.99|327.64|324.94|10
1738782580000|2025-02-05 19:09:40|327.68|324.98|327.66|324.96|327.7|325|327.65|324.95|7
1738782590000|2025-02-05 19:09:50|327.67|324.97|327.62|324.92|327.67|324.97|327.6|324.9|6
1738782600000|2025-02-05 19:10:00|327.63|324.93|327.73|325.03|327.73|325.03|327.55|324.85|11
1738782610000|2025-02-05 19:10:10|327.72|325.02|328.24|325.54|328.32|325.62|327.72|325.02|21
1738782620000|2025-02-05 19:10:20|328.25|325.55|328.52|325.82|328.53|325.83|328.25|325.55|13
1738782630000|2025-02-05 19:10:30|328.51|325.81|328.46|325.76|328.51|325.81|328.42|325.72|14
1738782640000|2025-02-05 19:10:40|328.39|325.69|328.24|325.54|328.39|325.69|328.24|325.54|11
1738782650000|2025-02-05 19:10:50|328.2|325.5|328.34|325.64|328.34|325.64|328.16|325.46|11
1738782660000|2025-02-05 19:11:00|328.31|325.61|328.55|325.85|328.55|325.85|328.31|325.61|11
1738782670000|2025-02-05 19:11:10|328.56|325.86|328.59|325.89|328.6|325.9|328.54|325.84|10
1738782680000|2025-02-05 19:11:20|328.53|325.83|328.58|325.88|328.58|325.88|328.53|325.83|8
1738782690000|2025-02-05 19:11:30|328.59|325.89|328.38|325.68|328.62|325.92|328.32|325.62|16
1738782700000|2025-02-05 19:11:40|328.32|325.62|328.33|325.63|328.33|325.63|328.3|325.6|6
1738782710000|2025-02-05 19:11:50|328.34|325.64|328.32|325.62|328.35|325.65|328.28|325.58|7
1738782720000|2025-02-05 19:12:00|328.24|325.54|328.22|325.52|328.26|325.56|328.14|325.44|18
1738782730000|2025-02-05 19:12:10|328.21|325.51|328|325.3|328.21|325.51|327.98|325.28|15
1738782740000|2025-02-05 19:12:20|327.98|325.28|328.01|325.31|328.01|325.31|327.95|325.25|9
1738782750000|2025-02-05 19:12:30|328.04|325.34|328.15|325.45|328.17|325.47|328.04|325.34|6
1738782760000|2025-02-05 19:12:40|328.16|325.46|328.19|325.49|328.2|325.5|328.16|325.46|6
1738782770000|2025-02-05 19:12:50|328.16|325.46|328.06|325.36|328.16|325.46|328.01|325.31|10
1738782780000|2025-02-05 19:13:00|328.01|325.31|328.11|325.41|328.14|325.44|328.01|325.31|11
1738782790000|2025-02-05 19:13:10|328.09|325.39|328.09|325.39|328.09|325.39|328.09|325.39|1
1738782800000|2025-02-05 19:13:20|328.1|325.4|328.02|325.32|328.1|325.4|328.01|325.31|8
1738782810000|2025-02-05 19:13:30|328.04|325.34|328.08|325.38|328.08|325.38|328.04|325.34|4
1738782820000|2025-02-05 19:13:40|328.09|325.39|328.15|325.45|328.15|325.45|328.09|325.39|5
1738782830000|2025-02-05 19:13:50|328.16|325.46|328.19|325.49|328.19|325.49|328.16|325.46|4
1738782840000|2025-02-05 19:14:00|328.16|325.46|327.85|325.15|328.17|325.47|327.82|325.12|10
1738782850000|2025-02-05 19:14:10|327.86|325.16|327.96|325.26|327.96|325.26|327.86|325.16|6
1738782860000|2025-02-05 19:14:20|327.97|325.27|327.68|324.98|327.97|325.27|327.63|324.93|18
1738782870000|2025-02-05 19:14:30|327.65|324.95|327.85|325.15|327.85|325.15|327.64|324.94|11
1738782880000|2025-02-05 19:14:40|327.86|325.16|327.87|325.17|327.89|325.19|327.86|325.16|7
1738782890000|2025-02-05 19:14:50|327.82|325.12|327.78|325.08|327.82|325.12|327.74|325.04|7
1738782900000|2025-02-05 19:15:00|327.79|325.09|327.91|325.21|328.04|325.34|327.75|325.05|16
1738782910000|2025-02-05 19:15:10|327.93|325.23|328|325.3|328.02|325.32|327.93|325.23|10
1738782920000|2025-02-05 19:15:20|328.02|325.32|328.27|325.57|328.27|325.57|328.02|325.32|12
1738782930000|2025-02-05 19:15:30|328.24|325.54|328.41|325.71|328.46|325.76|328.24|325.54|11
1738782940000|2025-02-05 19:15:40|328.42|325.72|328.26|325.56|328.43|325.73|328.25|325.55|7
1738782950000|2025-02-05 19:15:50|328.28|325.58|328.36|325.66|328.37|325.67|328.28|325.58|8
1738782960000|2025-02-05 19:16:00|328.37|325.67|328.64|325.94|328.64|325.94|328.37|325.67|15
1738782970000|2025-02-05 19:16:10|328.66|325.96|328.98|326.28|328.98|326.28|328.63|325.93|16
1738782980000|2025-02-05 19:16:20|329.02|326.32|328.85|326.15|329.03|326.33|328.8|326.1|9
1738782990000|2025-02-05 19:16:30|328.86|326.16|328.89|326.19|328.89|326.19|328.86|326.16|6
1738783000000|2025-02-05 19:16:40|328.9|326.2|328.9|326.2|328.91|326.21|328.88|326.18|5
1738783010000|2025-02-05 19:16:50|328.94|326.24|328.97|326.27|328.97|326.27|328.9|326.2|10
1738783020000|2025-02-05 19:17:00|328.98|326.28|328.78|326.08|328.98|326.28|328.78|326.08|7
1738783030000|2025-02-05 19:17:10|328.73|326.03|328.84|326.14|328.84|326.14|328.62|325.92|11
1738783040000|2025-02-05 19:17:20|328.85|326.15|328.98|326.28|328.98|326.28|328.85|326.15|8
1738783050000|2025-02-05 19:17:30|329.03|326.33|328.99|326.29|329.05|326.35|328.99|326.29|7
1738783060000|2025-02-05 19:17:40|328.98|326.28|328.94|326.24|328.99|326.29|328.94|326.24|8
1738783070000|2025-02-05 19:17:50|328.88|326.18|328.65|325.95|328.88|326.18|328.6|325.9|13
1738783080000|2025-02-05 19:18:00|328.7|326|328.92|326.22|328.95|326.25|328.7|326|12
1738783090000|2025-02-05 19:18:10|328.88|326.18|328.67|325.97|328.9|326.2|328.67|325.97|12
1738783100000|2025-02-05 19:18:20|328.68|325.98|328.62|325.92|328.68|325.98|328.61|325.91|8
1738783110000|2025-02-05 19:18:30|328.63|325.93|328.78|326.08|328.78|326.08|328.63|325.93|13
1738783120000|2025-02-05 19:18:40|328.79|326.09|328.82|326.12|328.82|326.12|328.79|326.09|4
1738783130000|2025-02-05 19:18:50|328.83|326.13|328.95|326.25|328.95|326.25|328.83|326.13|5
1738783140000|2025-02-05 19:19:00|328.93|326.23|328.92|326.22|328.93|326.23|328.89|326.19|9
1738783150000|2025-02-05 19:19:10|328.9|326.2|328.88|326.18|328.9|326.2|328.85|326.15|3
1738783160000|2025-02-05 19:19:20|328.89|326.19|328.67|325.97|328.89|326.19|328.67|325.97|12
1738783170000|2025-02-05 19:19:30|328.65|325.95|328.65|325.95|328.66|325.96|328.61|325.91|4
1738783180000|2025-02-05 19:19:40|328.58|325.88|328.57|325.87|328.58|325.88|328.5|325.8|7
1738783190000|2025-02-05 19:19:50|328.52|325.82|328.51|325.81|328.53|325.83|328.4|325.7|12
1738783200000|2025-02-05 19:20:00|328.55|325.85|328.5|325.8|328.57|325.87|328.44|325.74|10
1738783210000|2025-02-05 19:20:10|328.6|325.9|328.77|326.07|328.77|326.07|328.6|325.9|11
1738783220000|2025-02-05 19:20:20|328.78|326.08|328.91|326.21|328.95|326.25|328.78|326.08|16
1738783230000|2025-02-05 19:20:30|328.92|326.22|329.04|326.34|329.04|326.34|328.92|326.22|8
1738783240000|2025-02-05 19:20:40|329.05|326.35|328.97|326.27|329.08|326.38|328.95|326.25|9
1738783250000|2025-02-05 19:20:50|328.98|326.28|329.12|326.42|329.13|326.43|328.98|326.28|10
1738783260000|2025-02-05 19:21:00|329.13|326.43|329.07|326.37|329.15|326.45|329.07|326.37|7
1738783270000|2025-02-05 19:21:10|329.05|326.35|329.24|326.54|329.24|326.54|329.04|326.34|8
1738783280000|2025-02-05 19:21:20|329.32|326.62|329.4|326.7|329.41|326.71|329.32|326.62|13
1738783290000|2025-02-05 19:21:30|329.39|326.69|329.71|327.01|329.73|327.03|329.39|326.69|11
1738783300000|2025-02-05 19:21:40|329.72|327.02|329.78|327.08|329.8|327.1|329.72|327.02|6
1738783310000|2025-02-05 19:21:50|329.77|327.07|329.74|327.04|329.77|327.07|329.74|327.04|2
1738783320000|2025-02-05 19:22:00|329.67|326.97|329.66|326.96|329.81|327.11|329.65|326.95|13
1738783330000|2025-02-05 19:22:10|329.71|327.01|329.92|327.22|329.95|327.25|329.71|327.01|13
1738783340000|2025-02-05 19:22:20|329.93|327.23|329.91|327.21|329.93|327.23|329.84|327.14|7
1738783350000|2025-02-05 19:22:30|329.88|327.18|329.79|327.09|329.88|327.18|329.73|327.03|9
1738783360000|2025-02-05 19:22:40|329.8|327.1|329.83|327.13|329.83|327.13|329.8|327.1|4
1738783370000|2025-02-05 19:22:50|329.77|327.07|329.78|327.08|329.78|327.08|329.77|327.07|2
1738783380000|2025-02-05 19:23:00|329.76|327.06|329.75|327.05|329.76|327.06|329.71|327.01|8
1738783390000|2025-02-05 19:23:10|329.76|327.06|329.55|326.85|329.76|327.06|329.51|326.81|9
1738783400000|2025-02-05 19:23:20|329.56|326.86|329.47|326.77|329.56|326.86|329.42|326.72|9
1738783410000|2025-02-05 19:23:30|329.46|326.76|329.38|326.68|329.46|326.76|329.34|326.64|10
1738783420000|2025-02-05 19:23:40|329.25|326.55|329.35|326.65|329.35|326.65|329.25|326.55|7
1738783430000|2025-02-05 19:23:50|329.38|326.68|329.51|326.81|329.51|326.81|329.38|326.68|7
1738783440000|2025-02-05 19:24:00|329.55|326.85|329.7|327|329.7|327|329.55|326.85|11
1738783450000|2025-02-05 19:24:10|329.66|326.96|329.54|326.84|329.66|326.96|329.54|326.84|6
1738783460000|2025-02-05 19:24:20|329.55|326.85|329.6|326.9|329.61|326.91|329.55|326.85|8
1738783470000|2025-02-05 19:24:30|329.63|326.93|329.64|326.94|329.65|326.95|329.63|326.93|5
1738783480000|2025-02-05 19:24:40|329.66|326.96|329.55|326.85|329.66|326.96|329.53|326.83|7
1738783490000|2025-02-05 19:24:50|329.56|326.86|329.48|326.78|329.58|326.88|329.47|326.77|8
1738783500000|2025-02-05 19:25:00|329.49|326.79|329.39|326.69|329.52|326.82|329.39|326.69|8
1738783510000|2025-02-05 19:25:10|329.36|326.66|329.3|326.6|329.36|326.66|329.3|326.6|5
1738783520000|2025-02-05 19:25:20|329.22|326.52|329|326.3|329.22|326.52|328.9|326.2|16
1738783530000|2025-02-05 19:25:30|329.03|326.33|329.06|326.36|329.09|326.39|329.03|326.33|8
1738783540000|2025-02-05 19:25:40|329.11|326.41|329.3|326.6|329.3|326.6|329.11|326.41|8
1738783550000|2025-02-05 19:25:50|329.31|326.61|329.4|326.7|329.41|326.71|329.31|326.61|6
1738783560000|2025-02-05 19:26:00|329.37|326.67|329.19|326.49|329.37|326.67|329.16|326.46|14
1738783570000|2025-02-05 19:26:10|329.13|326.43|329.12|326.42|329.13|326.43|329.04|326.34|9
1738783580000|2025-02-05 19:26:20|329.13|326.43|329.07|326.37|329.14|326.44|329.04|326.34|9
1738783590000|2025-02-05 19:26:30|329.1|326.4|329.19|326.49|329.19|326.49|329.1|326.4|9
1738783600000|2025-02-05 19:26:40|329.2|326.5|329.18|326.48|329.21|326.51|329.18|326.48|7
1738783610000|2025-02-05 19:26:50|329.17|326.47|329.23|326.53|329.23|326.53|329.17|326.47|5
1738783620000|2025-02-05 19:27:00|329.27|326.57|329.17|326.47|329.29|326.59|329.17|326.47|7
1738783630000|2025-02-05 19:27:10|329.2|326.5|329.21|326.51|329.21|326.51|329.2|326.5|2
1738783640000|2025-02-05 19:27:20|329.22|326.52|329.29|326.59|329.29|326.59|329.22|326.52|6
1738783650000|2025-02-05 19:27:30|329.3|326.6|329.3|326.6|329.43|326.73|329.29|326.59|13
1738783660000|2025-02-05 19:27:40|329.32|326.62|329.37|326.67|329.37|326.67|329.32|326.62|6
1738783670000|2025-02-05 19:27:50|329.38|326.68|329.38|326.68|329.38|326.68|329.36|326.66|4
1738783680000|2025-02-05 19:28:00|329.39|326.69|329.53|326.83|329.54|326.84|329.39|326.69|9
1738783690000|2025-02-05 19:28:10|329.54|326.84|329.56|326.86|329.56|326.86|329.52|326.82|6
1738783700000|2025-02-05 19:28:20|329.55|326.85|329.5|326.8|329.55|326.85|329.5|326.8|5
1738783710000|2025-02-05 19:28:30|329.44|326.74|329.36|326.66|329.49|326.79|329.36|326.66|11
1738783720000|2025-02-05 19:28:40|329.37|326.67|329.48|326.78|329.48|326.78|329.37|326.67|6
1738783730000|2025-02-05 19:28:50|329.49|326.79|329.52|326.82|329.52|326.82|329.48|326.78|6
1738783740000|2025-02-05 19:29:00|329.54|326.84|329.55|326.85|329.73|327.03|329.54|326.84|11
1738783750000|2025-02-05 19:29:10|329.58|326.88|329.9|327.2|329.9|327.2|329.58|326.88|12
1738783760000|2025-02-05 19:29:20|329.91|327.21|329.91|327.21|329.92|327.22|329.91|327.21|3
1738783770000|2025-02-05 19:29:30|329.94|327.24|329.91|327.21|329.94|327.24|329.91|327.21|3
1738783780000|2025-02-05 19:29:40|329.92|327.22|329.93|327.23|329.93|327.23|329.92|327.22|2
1738783790000|2025-02-05 19:29:50|329.99|327.29|329.98|327.28|330|327.3|329.98|327.28|3
1738783800000|2025-02-05 19:30:00|329.94|327.24|329.83|327.13|329.94|327.24|329.82|327.12|14
1738783810000|2025-02-05 19:30:10|329.84|327.14|329.74|327.04|329.84|327.14|329.74|327.04|5
1738783820000|2025-02-05 19:30:20|329.64|326.94|329.92|327.22|329.93|327.23|329.58|326.88|21
1738783830000|2025-02-05 19:30:30|329.93|327.23|330.21|327.51|330.21|327.51|329.93|327.23|11
1738783840000|2025-02-05 19:30:40|330.27|327.57|330.95|328.25|330.95|328.25|330.27|327.57|20
1738783850000|2025-02-05 19:30:50|330.98|328.28|331.28|328.58|331.28|328.58|330.85|328.15|20
1738783860000|2025-02-05 19:31:00|331.35|328.65|331.58|328.88|331.58|328.88|331.34|328.64|11
1738783870000|2025-02-05 19:31:10|331.59|328.89|331.63|328.93|331.65|328.95|331.59|328.89|5
1738783880000|2025-02-05 19:31:20|331.64|328.94|331.66|328.96|331.68|328.98|331.63|328.93|10
1738783890000|2025-02-05 19:31:30|331.65|328.95|331.51|328.81|331.65|328.95|331.5|328.8|13
1738783900000|2025-02-05 19:31:40|331.48|328.78|331.66|328.96|331.66|328.96|331.45|328.75|13
1738783910000|2025-02-05 19:31:50|331.63|328.93|331.83|329.13|331.83|329.13|331.63|328.93|8
1738783920000|2025-02-05 19:32:00|331.84|329.14|331.75|329.05|331.84|329.14|331.7|329|13
1738783930000|2025-02-05 19:32:10|331.72|329.02|331.62|328.92|331.76|329.06|331.61|328.91|12
1738783940000|2025-02-05 19:32:20|331.61|328.91|331.51|328.81|331.74|329.04|331.48|328.78|19
1738783950000|2025-02-05 19:32:30|331.59|328.89|331.62|328.92|331.62|328.92|331.36|328.66|17
1738783960000|2025-02-05 19:32:40|331.63|328.93|331.38|328.68|331.63|328.93|331.38|328.68|9
1738783970000|2025-02-05 19:32:50|331.39|328.69|331.45|328.75|331.45|328.75|331.26|328.56|15
1738783980000|2025-02-05 19:33:00|331.49|328.79|331.54|328.84|331.54|328.84|331.42|328.72|9
1738783990000|2025-02-05 19:33:10|331.55|328.85|331.58|328.88|331.58|328.88|331.55|328.85|4
1738784000000|2025-02-05 19:33:20|331.59|328.89|331.67|328.97|331.67|328.97|331.58|328.88|12
1738784010000|2025-02-05 19:33:30|331.68|328.98|331.46|328.76|331.68|328.98|331.39|328.69|16
1738784020000|2025-02-05 19:33:40|331.47|328.77|331.64|328.94|331.64|328.94|331.47|328.77|7
1738784030000|2025-02-05 19:33:50|331.62|328.92|331.4|328.7|331.62|328.92|331.4|328.7|9
1738784040000|2025-02-05 19:34:00|331.39|328.69|331.45|328.75|331.47|328.77|331.34|328.64|9
1738784050000|2025-02-05 19:34:10|331.43|328.73|331.21|328.51|331.5|328.8|331.21|328.51|8
1738784060000|2025-02-05 19:34:20|331.23|328.53|331.18|328.48|331.26|328.56|331.14|328.44|19
1738784070000|2025-02-05 19:34:30|331.14|328.44|331.16|328.46|331.16|328.46|330.92|328.22|14
1738784080000|2025-02-05 19:34:40|331.18|328.48|331.03|328.33|331.19|328.49|331.02|328.32|5
1738784090000|2025-02-05 19:34:50|331.02|328.32|331|328.3|331.02|328.32|330.95|328.25|7
1738784100000|2025-02-05 19:35:00|331.01|328.31|331.15|328.45|331.17|328.47|330.88|328.18|15
1738784110000|2025-02-05 19:35:10|331.16|328.46|330.89|328.19|331.16|328.46|330.88|328.18|16
1738784120000|2025-02-05 19:35:20|330.9|328.2|330.79|328.09|330.96|328.26|330.73|328.03|13
1738784130000|2025-02-05 19:35:30|330.77|328.07|330.92|328.22|330.92|328.22|330.77|328.07|8
1738784140000|2025-02-05 19:35:40|330.93|328.23|330.85|328.15|330.93|328.23|330.79|328.09|12
1738784150000|2025-02-05 19:35:50|330.86|328.16|330.68|327.98|330.86|328.16|330.63|327.93|10
1738784160000|2025-02-05 19:36:00|330.69|327.99|330.71|328.01|330.79|328.09|330.69|327.99|7
1738784170000|2025-02-05 19:36:10|330.73|328.03|330.93|328.23|330.93|328.23|330.73|328.03|12
1738784180000|2025-02-05 19:36:20|330.94|328.24|330.88|328.18|330.99|328.29|330.88|328.18|7
1738784190000|2025-02-05 19:36:30|330.81|328.11|330.96|328.26|330.96|328.26|330.81|328.11|9
1738784200000|2025-02-05 19:36:40|330.95|328.25|330.65|327.95|330.95|328.25|330.63|327.93|9
1738784210000|2025-02-05 19:36:50|330.66|327.96|330.67|327.97|330.67|327.97|330.61|327.91|6
1738784220000|2025-02-05 19:37:00|330.72|328.02|330.58|327.88|330.75|328.05|330.44|327.74|15
1738784230000|2025-02-05 19:37:10|330.59|327.89|330.76|328.06|330.76|328.06|330.59|327.89|10
1738784240000|2025-02-05 19:37:20|330.71|328.01|330.78|328.08|330.78|328.08|330.71|328.01|5
1738784250000|2025-02-05 19:37:30|330.81|328.11|330.9|328.2|330.9|328.2|330.79|328.09|9
1738784260000|2025-02-05 19:37:40|330.88|328.18|330.85|328.15|330.91|328.21|330.85|328.15|8
1738784270000|2025-02-05 19:37:50|330.89|328.19|330.85|328.15|330.89|328.19|330.85|328.15|2
1738784280000|2025-02-05 19:38:00|330.86|328.16|330.93|328.23|330.93|328.23|330.86|328.16|6
1738784290000|2025-02-05 19:38:10|330.92|328.22|331.01|328.31|331.01|328.31|330.92|328.22|11
1738784300000|2025-02-05 19:38:20|331.02|328.32|331.01|328.31|331.04|328.34|330.97|328.27|10
1738784310000|2025-02-05 19:38:30|331.03|328.33|330.89|328.19|331.04|328.34|330.89|328.19|7
1738784320000|2025-02-05 19:38:40|330.87|328.17|331|328.3|331|328.3|330.87|328.17|7
1738784330000|2025-02-05 19:38:50|331.01|328.31|330.98|328.28|331.02|328.32|330.98|328.28|4
1738784340000|2025-02-05 19:39:00|331.01|328.31|331.02|328.32|331.02|328.32|330.99|328.29|5
1738784350000|2025-02-05 19:39:10|331.09|328.39|331.18|328.48|331.18|328.48|331.09|328.39|11
1738784360000|2025-02-05 19:39:20|331.19|328.49|331.38|328.68|331.38|328.68|331.19|328.49|14
1738784370000|2025-02-05 19:39:30|331.37|328.67|331.33|328.63|331.37|328.67|331.29|328.59|12
1738784380000|2025-02-05 19:39:40|331.35|328.65|331.35|328.65|331.35|328.65|331.35|328.65|1
1738784390000|2025-02-05 19:39:50|331.34|328.64|331.43|328.73|331.43|328.73|331.32|328.62|7
1738784400000|2025-02-05 19:40:00|331.44|328.74|331.44|328.74|331.51|328.81|331.42|328.72|17
1738784410000|2025-02-05 19:40:10|331.45|328.75|332.04|329.34|332.04|329.34|331.45|328.75|24
1738784420000|2025-02-05 19:40:20|332.01|329.31|331.83|329.13|332.05|329.35|331.82|329.12|21
1738784430000|2025-02-05 19:40:30|331.84|329.14|331.78|329.08|331.89|329.19|331.78|329.08|9
1738784440000|2025-02-05 19:40:40|331.75|329.05|331.74|329.04|331.82|329.12|331.74|329.04|9
1738784450000|2025-02-05 19:40:50|331.68|328.98|331.6|328.9|331.72|329.02|331.6|328.9|7
1738784460000|2025-02-05 19:41:00|331.64|328.94|331.57|328.87|331.66|328.96|331.53|328.83|9
1738784470000|2025-02-05 19:41:10|331.59|328.89|331.42|328.72|331.59|328.89|331.38|328.68|11
1738784480000|2025-02-05 19:41:20|331.43|328.73|331.16|328.46|331.43|328.73|331.16|328.46|10
1738784490000|2025-02-05 19:41:30|331.17|328.47|331.18|328.48|331.19|328.49|331.08|328.38|10
1738784500000|2025-02-05 19:41:40|331.17|328.47|331.12|328.42|331.17|328.47|331|328.3|15
1738784510000|2025-02-05 19:41:50|331.1|328.4|331.12|328.42|331.14|328.44|331.1|328.4|7
1738784520000|2025-02-05 19:42:00|331.09|328.39|331.09|328.39|331.09|328.39|330.96|328.26|11
1738784530000|2025-02-05 19:42:10|331.12|328.42|331.11|328.41|331.2|328.5|331.11|328.41|8
1738784540000|2025-02-05 19:42:20|331.05|328.35|331.08|328.38|331.08|328.38|330.95|328.25|13
1738784550000|2025-02-05 19:42:30|331.09|328.39|331.06|328.36|331.09|328.39|331.05|328.35|7
1738784560000|2025-02-05 19:42:40|331.09|328.39|331.11|328.41|331.11|328.41|331.09|328.39|3
1738784570000|2025-02-05 19:42:50|331.1|328.4|331.02|328.32|331.1|328.4|331.02|328.32|4
1738784580000|2025-02-05 19:43:00|331.04|328.34|331.01|328.31|331.05|328.35|331|328.3|10
1738784590000|2025-02-05 19:43:10|331.02|328.32|330.98|328.28|331.03|328.33|330.97|328.27|9
1738784600000|2025-02-05 19:43:20|330.96|328.26|331.01|328.31|331.04|328.34|330.96|328.26|8
1738784610000|2025-02-05 19:43:30|331.04|328.34|330.97|328.27|331.08|328.38|330.96|328.26|13
1738784620000|2025-02-05 19:43:40|331.04|328.34|331.13|328.43|331.13|328.43|331.04|328.34|10
1738784630000|2025-02-05 19:43:50|331.02|328.32|331.12|328.42|331.12|328.42|330.99|328.29|8
1738784640000|2025-02-05 19:44:00|331.16|328.46|331.24|328.54|331.24|328.54|331.16|328.46|11
1738784650000|2025-02-05 19:44:10|331.26|328.56|331.32|328.62|331.32|328.62|331.26|328.56|5
1738784660000|2025-02-05 19:44:20|331.29|328.59|331.15|328.45|331.29|328.59|331.15|328.45|8
1738784670000|2025-02-05 19:44:30|331.16|328.46|331.07|328.37|331.16|328.46|331.05|328.35|6
1738784680000|2025-02-05 19:44:40|331.06|328.36|330.95|328.25|331.06|328.36|330.93|328.23|14
1738784690000|2025-02-05 19:44:50|330.96|328.26|331|328.3|331|328.3|330.96|328.26|2
1738784700000|2025-02-05 19:45:00|331.04|328.34|330.91|328.21|331.11|328.41|330.91|328.21|13
1738784710000|2025-02-05 19:45:10|330.92|328.22|330.68|327.98|330.92|328.22|330.68|327.98|10
1738784720000|2025-02-05 19:45:20|330.64|327.94|330.67|327.97|330.67|327.97|330.61|327.91|6
1738784730000|2025-02-05 19:45:30|330.74|328.04|330.78|328.08|330.78|328.08|330.74|328.04|7
1738784740000|2025-02-05 19:45:40|330.79|328.09|330.66|327.96|330.79|328.09|330.57|327.87|10
1738784750000|2025-02-05 19:45:50|330.61|327.91|330.56|327.86|330.62|327.92|330.54|327.84|8
1738784760000|2025-02-05 19:46:00|330.57|327.87|330.7|328|330.7|328|330.54|327.84|9
1738784770000|2025-02-05 19:46:10|330.68|327.98|330.91|328.21|330.97|328.27|330.68|327.98|14
1738784780000|2025-02-05 19:46:20|330.92|328.22|331.07|328.37|331.16|328.46|330.92|328.22|11
1738784790000|2025-02-05 19:46:30|330.99|328.29|330.86|328.16|331.01|328.31|330.83|328.13|13
1738784800000|2025-02-05 19:46:40|330.85|328.15|330.72|328.02|330.85|328.15|330.65|327.95|14
1738784810000|2025-02-05 19:46:50|330.73|328.03|330.76|328.06|330.76|328.06|330.73|328.03|4
1738784820000|2025-02-05 19:47:00|330.77|328.07|330.85|328.15|330.85|328.15|330.71|328.01|9
1738784830000|2025-02-05 19:47:10|330.86|328.16|330.95|328.25|330.95|328.25|330.86|328.16|6
1738784840000|2025-02-05 19:47:20|330.99|328.29|331.02|328.32|331.02|328.32|330.98|328.28|6
1738784850000|2025-02-05 19:47:30|331.03|328.33|331.07|328.37|331.09|328.39|331.03|328.33|8
1738784860000|2025-02-05 19:47:40|331.1|328.4|331.03|328.33|331.18|328.48|331.02|328.32|17
1738784870000|2025-02-05 19:47:50|331.04|328.34|330.93|328.23|331.04|328.34|330.93|328.23|6
1738784880000|2025-02-05 19:48:00|330.85|328.15|330.6|327.9|330.85|328.15|330.6|327.9|13
1738784890000|2025-02-05 19:48:10|330.61|327.91|330.72|328.02|330.76|328.06|330.6|327.9|13
1738784900000|2025-02-05 19:48:20|330.66|327.96|331.02|328.32|331.04|328.34|330.66|327.96|15
1738784910000|2025-02-05 19:48:30|331.03|328.33|330.99|328.29|331.03|328.33|330.96|328.26|3
1738784920000|2025-02-05 19:48:40|331|328.3|331.08|328.38|331.09|328.39|331|328.3|7
1738784930000|2025-02-05 19:48:50|331.09|328.39|331.23|328.53|331.24|328.54|331.09|328.39|10
1738784940000|2025-02-05 19:49:00|331.24|328.54|331.24|328.54|331.24|328.54|331.18|328.48|11
1738784950000|2025-02-05 19:49:10|331.22|328.52|331.19|328.49|331.22|328.52|331.08|328.38|14
1738784960000|2025-02-05 19:49:20|331.2|328.5|331.47|328.77|331.47|328.77|331.2|328.5|10
1738784970000|2025-02-05 19:49:30|331.48|328.78|331.73|329.03|331.73|329.03|331.47|328.77|15
1738784980000|2025-02-05 19:49:40|331.74|329.04|331.7|329|331.78|329.08|331.68|328.98|12
1738784990000|2025-02-05 19:49:50|331.71|329.01|331.99|329.29|331.99|329.29|331.71|329.01|13
1738785000000|2025-02-05 19:50:00|332.01|329.31|332|329.3|332.01|329.31|331.89|329.19|14
1738785010000|2025-02-05 19:50:10|332.01|329.31|332|329.3|332.01|329.31|331.89|329.19|12
1738785020000|2025-02-05 19:50:20|332.03|329.33|332.02|329.32|332.05|329.35|331.98|329.28|9
1738785030000|2025-02-05 19:50:30|332|329.3|332.06|329.36|332.06|329.36|331.91|329.21|11
1738785040000|2025-02-05 19:50:40|332.07|329.37|332.2|329.5|332.2|329.5|332.07|329.37|7
1738785050000|2025-02-05 19:50:50|332.23|329.53|332.33|329.63|332.33|329.63|332.23|329.53|7
1738785060000|2025-02-05 19:51:00|332.43|329.73|332.52|329.82|332.74|330.04|332.43|329.73|20
1738785070000|2025-02-05 19:51:10|332.55|329.85|332.48|329.78|332.55|329.85|332.48|329.78|5
1738785080000|2025-02-05 19:51:20|332.55|329.85|332.33|329.63|332.55|329.85|332.33|329.63|9
1738785090000|2025-02-05 19:51:30|332.32|329.62|332.3|329.6|332.39|329.69|332.3|329.6|11
1738785100000|2025-02-05 19:51:40|332.24|329.54|331.88|329.18|332.24|329.54|331.88|329.18|9
1738785110000|2025-02-05 19:51:50|331.93|329.23|332.07|329.37|332.13|329.43|331.93|329.23|12
1738785120000|2025-02-05 19:52:00|331.91|329.21|331.94|329.24|331.95|329.25|331.91|329.21|6
1738785130000|2025-02-05 19:52:10|331.91|329.21|331.94|329.24|331.94|329.24|331.86|329.16|4
1738785140000|2025-02-05 19:52:20|331.93|329.23|331.88|329.18|331.93|329.23|331.88|329.18|4
1738785150000|2025-02-05 19:52:30|331.87|329.17|331.7|329|331.87|329.17|331.69|328.99|8
1738785160000|2025-02-05 19:52:40|331.71|329.01|331.73|329.03|331.73|329.03|331.69|328.99|8
1738785170000|2025-02-05 19:52:50|331.68|328.98|331.67|328.97|331.68|328.98|331.6|328.9|12
1738785180000|2025-02-05 19:53:00|331.68|328.98|331.56|328.86|331.69|328.99|331.52|328.82|9
1738785190000|2025-02-05 19:53:10|331.58|328.88|331.61|328.91|331.61|328.91|331.58|328.88|6
1738785200000|2025-02-05 19:53:20|331.6|328.9|331.59|328.89|331.6|328.9|331.48|328.78|10
1738785210000|2025-02-05 19:53:30|331.6|328.9|331.56|328.86|331.61|328.91|331.56|328.86|9
1738785220000|2025-02-05 19:53:40|331.57|328.87|331.63|328.93|331.63|328.93|331.54|328.84|8
1738785230000|2025-02-05 19:53:50|331.64|328.94|331.72|329.02|331.72|329.02|331.64|328.94|6
1738785240000|2025-02-05 19:54:00|331.75|329.05|331.85|329.15|331.86|329.16|331.75|329.05|8
1738785250000|2025-02-05 19:54:10|331.86|329.16|331.88|329.18|331.9|329.2|331.85|329.15|9
1738785260000|2025-02-05 19:54:20|331.89|329.19|331.95|329.25|331.95|329.25|331.83|329.13|8
1738785270000|2025-02-05 19:54:30|331.96|329.26|331.98|329.28|331.98|329.28|331.96|329.26|3
1738785280000|2025-02-05 19:54:40|331.93|329.23|332.05|329.35|332.05|329.35|331.93|329.23|7
1738785290000|2025-02-05 19:54:50|332.06|329.36|332.09|329.39|332.09|329.39|332.06|329.36|6
1738785300000|2025-02-05 19:55:00|332.06|329.36|332.1|329.4|332.13|329.43|332.06|329.36|8
1738785310000|2025-02-05 19:55:10|332.14|329.44|332.08|329.38|332.14|329.44|332.03|329.33|7
1738785320000|2025-02-05 19:55:20|332.09|329.39|332.22|329.52|332.25|329.55|332.09|329.39|8
1738785330000|2025-02-05 19:55:30|332.24|329.54|332.24|329.54|332.24|329.54|332.24|329.54|1
1738785340000|2025-02-05 19:55:40|332.27|329.57|332.43|329.73|332.44|329.74|332.27|329.57|9
1738785350000|2025-02-05 19:55:50|332.44|329.74|332.42|329.72|332.47|329.77|332.42|329.72|5
1738785360000|2025-02-05 19:56:00|332.43|329.73|332.45|329.75|332.48|329.78|332.43|329.73|6
1738785370000|2025-02-05 19:56:10|332.46|329.76|332.36|329.66|332.46|329.76|332.35|329.65|7
1738785380000|2025-02-05 19:56:20|332.29|329.59|332.22|329.52|332.29|329.59|332.19|329.49|6
1738785390000|2025-02-05 19:56:30|332.23|329.53|332.2|329.5|332.28|329.58|332.2|329.5|6
1738785400000|2025-02-05 19:56:40|332.19|329.49|332.16|329.46|332.19|329.49|332.16|329.46|5
1738785410000|2025-02-05 19:56:50|332.11|329.41|332.04|329.34|332.11|329.41|332.04|329.34|6
1738785420000|2025-02-05 19:57:00|331.99|329.29|332.02|329.32|332.03|329.33|331.99|329.29|7
1738785430000|2025-02-05 19:57:10|331.99|329.29|332|329.3|332|329.3|331.99|329.29|4
1738785440000|2025-02-05 19:57:20|331.99|329.29|331.91|329.21|331.99|329.29|331.91|329.21|3
1738785450000|2025-02-05 19:57:30|331.92|329.22|331.98|329.28|331.98|329.28|331.92|329.22|4
1738785460000|2025-02-05 19:57:40|332.05|329.35|331.94|329.24|332.05|329.35|331.94|329.24|7
1738785470000|2025-02-05 19:57:50|331.95|329.25|331.94|329.24|331.96|329.26|331.93|329.23|4
1738785480000|2025-02-05 19:58:00|331.95|329.25|331.98|329.28|331.99|329.29|331.95|329.25|8
1738785490000|2025-02-05 19:58:10|332.01|329.31|331.98|329.28|332.01|329.31|331.98|329.28|3
1738785500000|2025-02-05 19:58:20|331.94|329.24|331.97|329.27|331.99|329.29|331.94|329.24|4
1738785510000|2025-02-05 19:58:30|331.98|329.28|331.97|329.27|332.01|329.31|331.97|329.27|3
1738785520000|2025-02-05 19:58:40|331.98|329.28|332.01|329.31|332.01|329.31|331.98|329.28|4
1738785530000|2025-02-05 19:58:50|332|329.3|331.9|329.2|332|329.3|331.9|329.2|6
1738785540000|2025-02-05 19:59:00|331.91|329.21|331.83|329.13|331.91|329.21|331.82|329.12|5
1738785550000|2025-02-05 19:59:10|331.88|329.18|331.86|329.16|331.99|329.29|331.85|329.15|12
1738785560000|2025-02-05 19:59:20|331.87|329.17|331.96|329.26|331.96|329.26|331.87|329.17|6
1738785570000|2025-02-05 19:59:30|331.98|329.28|331.89|329.19|331.98|329.28|331.87|329.17|5
1738785580000|2025-02-05 19:59:40|331.91|329.21|331.92|329.22|331.92|329.22|331.91|329.21|2
1738785590000|2025-02-05 19:59:50|331.93|329.23|332.05|329.35|332.05|329.35|331.93|329.23|6
1738785600000|2025-02-05 20:00:00|332.1|329.4|332.3|329.6|332.3|329.6|332.1|329.4|16
1738785610000|2025-02-05 20:00:10|332.25|329.55|332.08|329.38|332.29|329.59|332.08|329.38|12
1738785620000|2025-02-05 20:00:20|332.07|329.37|331.7|329|332.07|329.37|331.7|329|10
1738785630000|2025-02-05 20:00:30|331.65|328.95|331.82|329.12|331.85|329.15|331.59|328.89|13
1738785640000|2025-02-05 20:00:40|331.83|329.13|331.59|328.89|331.83|329.13|331.59|328.89|13
1738785650000|2025-02-05 20:00:50|331.61|328.91|331.62|328.92|331.63|328.93|331.61|328.91|6
1738785660000|2025-02-05 20:01:00|331.63|328.93|331.6|328.9|331.75|329.05|331.6|328.9|15
1738785670000|2025-02-05 20:01:10|331.57|328.87|331.59|328.89|331.59|328.89|331.57|328.87|3
1738785680000|2025-02-05 20:01:20|331.62|328.92|331.46|328.76|331.64|328.94|331.44|328.74|9
1738785690000|2025-02-05 20:01:30|331.45|328.75|331.66|328.96|331.66|328.96|331.45|328.75|14
1738785700000|2025-02-05 20:01:40|331.67|328.97|331.89|329.19|331.89|329.19|331.67|328.97|10
1738785710000|2025-02-05 20:01:50|331.83|329.13|331.73|329.03|331.83|329.13|331.72|329.02|5
1738785720000|2025-02-05 20:02:00|331.72|329.02|331.91|329.21|331.91|329.21|331.72|329.02|8
1738785730000|2025-02-05 20:02:10|331.92|329.22|332.42|329.72|332.42|329.72|331.92|329.22|15
1738785740000|2025-02-05 20:02:20|332.43|329.73|332.69|329.99|332.69|329.99|332.42|329.72|13
1738785750000|2025-02-05 20:02:30|332.68|329.98|332.76|330.06|332.76|330.06|332.65|329.95|11
1738785760000|2025-02-05 20:02:40|332.77|330.07|332.84|330.14|332.84|330.14|332.77|330.07|6
1738785770000|2025-02-05 20:02:50|332.81|330.11|333.04|330.34|333.04|330.34|332.72|330.02|13
1738785780000|2025-02-05 20:03:00|332.99|330.29|332.89|330.19|333|330.3|332.89|330.19|12
1738785790000|2025-02-05 20:03:10|332.86|330.16|332.83|330.13|332.86|330.16|332.73|330.03|13
1738785800000|2025-02-05 20:03:20|332.84|330.14|332.65|329.95|332.85|330.15|332.61|329.91|12
1738785810000|2025-02-05 20:03:30|332.66|329.96|332.89|330.19|332.89|330.19|332.66|329.96|16
1738785820000|2025-02-05 20:03:40|332.9|330.2|332.81|330.11|332.96|330.26|332.8|330.1|11
1738785830000|2025-02-05 20:03:50|332.83|330.13|332.96|330.26|332.96|330.26|332.83|330.13|6
1738785840000|2025-02-05 20:04:00|332.95|330.25|332.9|330.2|332.96|330.26|332.86|330.16|13
1738785850000|2025-02-05 20:04:10|332.91|330.21|332.75|330.05|332.91|330.21|332.75|330.05|7
1738785860000|2025-02-05 20:04:20|332.72|330.02|332.56|329.86|332.75|330.05|332.56|329.86|10
1738785870000|2025-02-05 20:04:30|332.57|329.87|332.7|330|332.7|330|332.57|329.87|9
1738785880000|2025-02-05 20:04:40|332.71|330.01|332.79|330.09|332.79|330.09|332.71|330.01|9
1738785890000|2025-02-05 20:04:50|332.8|330.1|332.65|329.95|332.81|330.11|332.65|329.95|6
1738785900000|2025-02-05 20:05:00|332.59|329.89|332.39|329.69|332.6|329.9|332.39|329.69|14
1738785910000|2025-02-05 20:05:10|332.38|329.68|332.21|329.51|332.42|329.72|332.17|329.47|17
1738785920000|2025-02-05 20:05:20|332.24|329.54|332.27|329.57|332.37|329.67|332.24|329.54|13
1738785930000|2025-02-05 20:05:30|332.13|329.43|332.19|329.49|332.19|329.49|332.11|329.41|11
1738785940000|2025-02-05 20:05:40|332.2|329.5|332.36|329.66|332.37|329.67|332.17|329.47|10
1738785950000|2025-02-05 20:05:50|332.35|329.65|332.13|329.43|332.35|329.65|332.13|329.43|7
1738785960000|2025-02-05 20:06:00|332.14|329.44|332.21|329.51|332.21|329.51|332.05|329.35|15
1738785970000|2025-02-05 20:06:10|332.2|329.5|332.32|329.62|332.33|329.63|332.2|329.5|7
1738785980000|2025-02-05 20:06:20|332.33|329.63|332.48|329.78|332.49|329.79|332.33|329.63|9
1738785990000|2025-02-05 20:06:30|332.53|329.83|332.58|329.88|332.58|329.88|332.51|329.81|5
1738786000000|2025-02-05 20:06:40|332.45|329.75|332.33|329.63|332.5|329.8|332.33|329.63|8
1738786010000|2025-02-05 20:06:50|332.34|329.64|332.42|329.72|332.42|329.72|332.34|329.64|5
1738786020000|2025-02-05 20:07:00|332.41|329.71|332.54|329.84|332.55|329.85|332.37|329.67|11
1738786030000|2025-02-05 20:07:10|332.53|329.83|332.42|329.72|332.53|329.83|332.33|329.63|15
1738786040000|2025-02-05 20:07:20|332.41|329.71|332.14|329.44|332.41|329.71|332.14|329.44|10
1738786050000|2025-02-05 20:07:30|332.15|329.45|332.46|329.76|332.46|329.76|332.15|329.45|10
1738786060000|2025-02-05 20:07:40|332.47|329.77|332.57|329.87|332.57|329.87|332.47|329.77|8
1738786070000|2025-02-05 20:07:50|332.63|329.93|332.69|329.99|332.72|330.02|332.63|329.93|6
1738786080000|2025-02-05 20:08:00|332.75|330.05|332.89|330.19|332.94|330.24|332.75|330.05|12
1738786090000|2025-02-05 20:08:10|332.88|330.18|332.8|330.1|332.88|330.18|332.74|330.04|12
1738786100000|2025-02-05 20:08:20|332.81|330.11|332.83|330.13|332.83|330.13|332.79|330.09|8
1738786110000|2025-02-05 20:08:30|332.86|330.16|332.76|330.06|332.94|330.24|332.76|330.06|17
1738786120000|2025-02-05 20:08:40|332.78|330.08|332.9|330.2|332.9|330.2|332.78|330.08|5
1738786130000|2025-02-05 20:08:50|332.89|330.19|332.92|330.22|332.92|330.22|332.89|330.19|4
1738786140000|2025-02-05 20:09:00|333|330.3|333.13|330.43|333.13|330.43|332.83|330.13|16
1738786150000|2025-02-05 20:09:10|333.15|330.45|332.97|330.27|333.18|330.48|332.96|330.26|12
1738786160000|2025-02-05 20:09:20|332.96|330.26|332.92|330.22|332.97|330.27|332.92|330.22|5
1738786170000|2025-02-05 20:09:30|332.88|330.18|332.84|330.14|332.91|330.21|332.84|330.14|10
1738786180000|2025-02-05 20:09:40|332.83|330.13|332.9|330.2|332.9|330.2|332.82|330.12|4
1738786190000|2025-02-05 20:09:50|332.89|330.19|333.08|330.38|333.09|330.39|332.86|330.16|14
1738786200000|2025-02-05 20:10:00|333.07|330.37|332.92|330.22|333.08|330.38|332.92|330.22|15
1738786210000|2025-02-05 20:10:10|332.91|330.21|332.89|330.19|332.91|330.21|332.86|330.16|8
1738786220000|2025-02-05 20:10:20|332.9|330.2|332.99|330.29|332.99|330.29|332.87|330.17|13
1738786230000|2025-02-05 20:10:30|333.02|330.32|332.79|330.09|333.04|330.34|332.78|330.08|15
1738786240000|2025-02-05 20:10:40|332.78|330.08|332.93|330.23|332.93|330.23|332.75|330.05|11
1738786250000|2025-02-05 20:10:50|332.94|330.24|332.99|330.29|333.01|330.31|332.94|330.24|7
1738786260000|2025-02-05 20:11:00|332.98|330.28|333.01|330.31|333.08|330.38|332.9|330.2|12
1738786270000|2025-02-05 20:11:10|333|330.3|332.83|330.13|333|330.3|332.83|330.13|8
1738786280000|2025-02-05 20:11:20|332.79|330.09|332.59|329.89|332.79|330.09|332.59|329.89|9
1738786290000|2025-02-05 20:11:30|332.58|329.88|332.55|329.85|332.58|329.88|332.51|329.81|6
1738786300000|2025-02-05 20:11:40|332.56|329.86|332.59|329.89|332.59|329.89|332.55|329.85|3
1738786310000|2025-02-05 20:11:50|332.58|329.88|332.5|329.8|332.58|329.88|332.48|329.78|4
1738786320000|2025-02-05 20:12:00|332.51|329.81|332.6|329.9|332.6|329.9|332.51|329.81|5
1738786330000|2025-02-05 20:12:10|332.55|329.85|332.66|329.96|332.66|329.96|332.55|329.85|9
1738786340000|2025-02-05 20:12:20|332.65|329.95|332.53|329.83|332.65|329.95|332.53|329.83|7
1738786350000|2025-02-05 20:12:30|332.54|329.84|332.57|329.87|332.61|329.91|332.54|329.84|9
1738786360000|2025-02-05 20:12:40|332.53|329.83|332.35|329.65|332.53|329.83|332.28|329.58|11
1738786370000|2025-02-05 20:12:50|332.4|329.7|332.32|329.62|332.4|329.7|332.26|329.56|9
1738786380000|2025-02-05 20:13:00|332.31|329.61|332.24|329.54|332.41|329.71|332.23|329.53|14
1738786390000|2025-02-05 20:13:10|332.23|329.53|332.18|329.48|332.23|329.53|332.18|329.48|8
1738786400000|2025-02-05 20:13:20|332.17|329.47|332.21|329.51|332.21|329.51|332.16|329.46|3
1738786410000|2025-02-05 20:13:30|332.2|329.5|332.23|329.53|332.23|329.53|332.16|329.46|8
1738786420000|2025-02-05 20:13:40|332.21|329.51|332.24|329.54|332.27|329.57|332.21|329.51|8
1738786430000|2025-02-05 20:13:50|332.26|329.56|332.26|329.56|332.27|329.57|332.22|329.52|11
1738786440000|2025-02-05 20:14:00|332.25|329.55|332.22|329.52|332.25|329.55|332.22|329.52|4
1738786450000|2025-02-05 20:14:10|332.19|329.49|331.96|329.26|332.19|329.49|331.84|329.14|12
1738786460000|2025-02-05 20:14:20|331.95|329.25|332.02|329.32|332.02|329.32|331.95|329.25|6
1738786470000|2025-02-05 20:14:30|332.03|329.33|332.16|329.46|332.17|329.47|332.03|329.33|7
1738786480000|2025-02-05 20:14:40|332.15|329.45|332.18|329.48|332.19|329.49|332.13|329.43|6
1738786490000|2025-02-05 20:14:50|332.24|329.54|332.27|329.57|332.27|329.57|332.22|329.52|3
1738786500000|2025-02-05 20:15:00|332.26|329.56|332.34|329.64|332.34|329.64|332.17|329.47|15
1738786510000|2025-02-05 20:15:10|332.35|329.65|332.33|329.63|332.38|329.68|332.33|329.63|12
1738786520000|2025-02-05 20:15:20|332.41|329.71|332.5|329.8|332.57|329.87|332.41|329.71|12
1738786530000|2025-02-05 20:15:30|332.49|329.79|332.31|329.61|332.49|329.79|332.27|329.57|9
1738786540000|2025-02-05 20:15:40|332.27|329.57|332.07|329.37|332.27|329.57|332.07|329.37|16
1738786550000|2025-02-05 20:15:50|332.03|329.33|331.75|329.05|332.04|329.34|331.74|329.04|16
1738786560000|2025-02-05 20:16:00|331.74|329.04|331.58|328.88|331.74|329.04|331.56|328.86|13
1738786570000|2025-02-05 20:16:10|331.55|328.85|331.81|329.11|331.81|329.11|331.55|328.85|16
1738786580000|2025-02-05 20:16:20|331.86|329.16|331.83|329.13|331.86|329.16|331.74|329.04|9
1738786590000|2025-02-05 20:16:30|331.87|329.17|332.04|329.34|332.1|329.4|331.87|329.17|12
1738786600000|2025-02-05 20:16:40|332.03|329.33|331.79|329.09|332.03|329.33|331.79|329.09|11
1738786610000|2025-02-05 20:16:50|331.75|329.05|331.72|329.02|331.75|329.05|331.71|329.01|6
1738786620000|2025-02-05 20:17:00|331.76|329.06|331.75|329.05|331.78|329.08|331.69|328.99|10
1738786630000|2025-02-05 20:17:10|331.74|329.04|331.62|328.92|331.74|329.04|331.55|328.85|10
1738786640000|2025-02-05 20:17:20|331.63|328.93|331.96|329.26|331.96|329.26|331.63|328.93|11
1738786650000|2025-02-05 20:17:30|331.95|329.25|332.22|329.52|332.28|329.58|331.91|329.21|16
1738786660000|2025-02-05 20:17:40|332.23|329.53|332.34|329.64|332.35|329.65|332.22|329.52|10
1738786670000|2025-02-05 20:17:50|332.3|329.6|332.25|329.55|332.31|329.61|332.25|329.55|5
1738786680000|2025-02-05 20:18:00|332.24|329.54|332.08|329.38|332.24|329.54|332.07|329.37|9
1738786690000|2025-02-05 20:18:10|332.09|329.39|332.21|329.51|332.21|329.51|332.09|329.39|7
1738786700000|2025-02-05 20:18:20|332.2|329.5|332.36|329.66|332.36|329.66|332.18|329.48|10
1738786710000|2025-02-05 20:18:30|332.37|329.67|332.27|329.57|332.39|329.69|332.27|329.57|10
1738786720000|2025-02-05 20:18:40|332.24|329.54|332.3|329.6|332.32|329.62|332.23|329.53|11
1738786730000|2025-02-05 20:18:50|332.31|329.61|332.24|329.54|332.31|329.61|332.23|329.53|5
1738786740000|2025-02-05 20:19:00|332.23|329.53|332.26|329.56|332.3|329.6|332.15|329.45|16
1738786750000|2025-02-05 20:19:10|332.25|329.55|331.98|329.28|332.25|329.55|331.98|329.28|9
1738786760000|2025-02-05 20:19:20|332.06|329.36|332.06|329.36|332.09|329.39|331.93|329.23|20
1738786770000|2025-02-05 20:19:30|332.04|329.34|331.88|329.18|332.04|329.34|331.88|329.18|8
1738786780000|2025-02-05 20:19:40|331.87|329.17|331.9|329.2|331.91|329.21|331.85|329.15|11
1738786790000|2025-02-05 20:19:50|331.91|329.21|331.94|329.24|331.99|329.29|331.91|329.21|11
1738786800000|2025-02-05 20:20:00|331.91|329.21|332.03|329.33|332.04|329.34|331.91|329.21|9
1738786810000|2025-02-05 20:20:10|332.04|329.34|332.11|329.41|332.19|329.49|332.04|329.34|8
1738786820000|2025-02-05 20:20:20|332.08|329.38|331.84|329.14|332.08|329.38|331.84|329.14|11
1738786830000|2025-02-05 20:20:30|331.83|329.13|331.79|329.09|331.85|329.15|331.78|329.08|12
1738786840000|2025-02-05 20:20:40|331.78|329.08|331.89|329.19|331.9|329.2|331.78|329.08|9
1738786850000|2025-02-05 20:20:50|331.87|329.17|332.04|329.34|332.05|329.35|331.87|329.17|18
1738786860000|2025-02-05 20:21:00|332.01|329.31|331.77|329.07|332.01|329.31|331.77|329.07|10
1738786870000|2025-02-05 20:21:10|331.76|329.06|331.66|328.96|331.76|329.06|331.58|328.88|10
1738786880000|2025-02-05 20:21:20|331.67|328.97|331.55|328.85|331.67|328.97|331.54|328.84|11
1738786890000|2025-02-05 20:21:30|331.58|328.88|331.64|328.94|331.67|328.97|331.58|328.88|7
1738786900000|2025-02-05 20:21:40|331.65|328.95|331.74|329.04|331.74|329.04|331.65|328.95|9
1738786910000|2025-02-05 20:21:50|331.77|329.07|331.83|329.13|331.89|329.19|331.77|329.07|12
1738786920000|2025-02-05 20:22:00|331.8|329.1|331.88|329.18|331.9|329.2|331.79|329.09|9
1738786930000|2025-02-05 20:22:10|331.89|329.19|331.72|329.02|331.89|329.19|331.71|329.01|14
1738786940000|2025-02-05 20:22:20|331.71|329.01|331.88|329.18|331.88|329.18|331.71|329.01|8
1738786950000|2025-02-05 20:22:30|331.87|329.17|332.03|329.33|332.03|329.33|331.87|329.17|8
1738786960000|2025-02-05 20:22:40|332.04|329.34|332.05|329.35|332.05|329.35|332|329.3|10
1738786970000|2025-02-05 20:22:50|332.04|329.34|332.08|329.38|332.08|329.38|332.04|329.34|7
1738786980000|2025-02-05 20:23:00|332.07|329.37|332.18|329.48|332.21|329.51|332.07|329.37|17
1738786990000|2025-02-05 20:23:10|332.17|329.47|332.05|329.35|332.17|329.47|332.05|329.35|8
1738787000000|2025-02-05 20:23:20|332.04|329.34|332.09|329.39|332.1|329.4|332.04|329.34|6
1738787010000|2025-02-05 20:23:30|332.08|329.38|332.12|329.42|332.13|329.43|332.08|329.38|8
1738787020000|2025-02-05 20:23:40|332.11|329.41|332.01|329.31|332.11|329.41|331.98|329.28|12
1738787030000|2025-02-05 20:23:50|332.02|329.32|332.05|329.35|332.06|329.36|332.02|329.32|3
1738787040000|2025-02-05 20:24:00|332.04|329.34|332|329.3|332.04|329.34|331.97|329.27|11
1738787050000|2025-02-05 20:24:10|331.99|329.29|332.15|329.45|332.15|329.45|331.99|329.29|10
1738787060000|2025-02-05 20:24:20|332.13|329.43|332.16|329.46|332.16|329.46|332.13|329.43|3
1738787070000|2025-02-05 20:24:30|332.12|329.42|332.06|329.36|332.17|329.47|332.06|329.36|10
1738787080000|2025-02-05 20:24:40|332.07|329.37|332.03|329.33|332.07|329.37|331.92|329.22|14
1738787090000|2025-02-05 20:24:50|332.02|329.32|331.93|329.23|332.02|329.32|331.86|329.16|12
1738787100000|2025-02-05 20:25:00|331.91|329.21|331.91|329.21|331.93|329.23|331.86|329.16|10
1738787110000|2025-02-05 20:25:10|331.9|329.2|331.72|329.02|331.9|329.2|331.64|328.94|14
1738787120000|2025-02-05 20:25:20|331.66|328.96|331.65|328.95|331.66|328.96|331.59|328.89|10
1738787130000|2025-02-05 20:25:30|331.73|329.03|331.88|329.18|331.89|329.19|331.73|329.03|10
1738787140000|2025-02-05 20:25:40|331.87|329.17|331.87|329.17|331.95|329.25|331.87|329.17|11
1738787150000|2025-02-05 20:25:50|331.86|329.16|331.82|329.12|331.86|329.16|331.8|329.1|9
1738787160000|2025-02-05 20:26:00|331.85|329.15|331.76|329.06|331.85|329.15|331.76|329.06|4
1738787170000|2025-02-05 20:26:10|331.66|328.96|331.61|328.91|331.66|328.96|331.57|328.87|13
1738787180000|2025-02-05 20:26:20|331.59|328.89|331.31|328.61|331.62|328.92|331.31|328.61|16
1738787190000|2025-02-05 20:26:30|331.26|328.56|331.3|328.6|331.3|328.6|331.25|328.55|6
1738787200000|2025-02-05 20:26:40|331.35|328.65|331.43|328.73|331.45|328.75|331.35|328.65|11
1738787210000|2025-02-05 20:26:50|331.47|328.77|331.37|328.67|331.47|328.77|331.37|328.67|7
1738787220000|2025-02-05 20:27:00|331.43|328.73|331.38|328.68|331.43|328.73|331.29|328.59|11
1738787230000|2025-02-05 20:27:10|331.4|328.7|331.28|328.58|331.41|328.71|331.28|328.58|8
1738787240000|2025-02-05 20:27:20|331.27|328.57|331.3|328.6|331.3|328.6|331.24|328.54|8
1738787250000|2025-02-05 20:27:30|331.29|328.59|331.38|328.68|331.39|328.69|331.29|328.59|5
1738787260000|2025-02-05 20:27:40|331.37|328.67|331.3|328.6|331.37|328.67|331.28|328.58|9
1738787270000|2025-02-05 20:27:50|331.31|328.61|331.37|328.67|331.37|328.67|331.31|328.61|5
1738787280000|2025-02-05 20:28:00|331.38|328.68|331.54|328.84|331.56|328.86|331.38|328.68|10
1738787290000|2025-02-05 20:28:10|331.52|328.82|331.5|328.8|331.52|328.82|331.49|328.79|8
1738787300000|2025-02-05 20:28:20|331.53|328.83|331.54|328.84|331.54|328.84|331.51|328.81|6
1738787310000|2025-02-05 20:28:30|331.56|328.86|331.59|328.89|331.6|328.9|331.56|328.86|5
1738787320000|2025-02-05 20:28:40|331.6|328.9|331.66|328.96|331.69|328.99|331.6|328.9|6
1738787330000|2025-02-05 20:28:50|331.65|328.95|331.69|328.99|331.7|329|331.65|328.95|5
1738787340000|2025-02-05 20:29:00|331.68|328.98|331.77|329.07|331.77|329.07|331.68|328.98|3
1738787350000|2025-02-05 20:29:10|331.76|329.06|331.86|329.16|331.86|329.16|331.76|329.06|7
1738787360000|2025-02-05 20:29:20|331.83|329.13|331.88|329.18|331.88|329.18|331.81|329.11|7
1738787370000|2025-02-05 20:29:30|331.84|329.14|331.75|329.05|331.84|329.14|331.74|329.04|4
1738787380000|2025-02-05 20:29:40|331.73|329.03|331.63|328.93|331.73|329.03|331.54|328.84|12
1738787390000|2025-02-05 20:29:50|331.64|328.94|331.66|328.96|331.66|328.96|331.63|328.93|6
1738787400000|2025-02-05 20:30:00|331.68|328.98|331.8|329.1|331.83|329.13|331.68|328.98|9
1738787410000|2025-02-05 20:30:10|331.86|329.16|331.77|329.07|331.87|329.17|331.77|329.07|8
1738787420000|2025-02-05 20:30:20|331.76|329.06|331.87|329.17|331.87|329.17|331.76|329.06|11
1738787430000|2025-02-05 20:30:30|331.86|329.16|331.79|329.09|331.87|329.17|331.72|329.02|13
1738787440000|2025-02-05 20:30:40|331.78|329.08|331.69|328.99|331.78|329.08|331.66|328.96|5
1738787450000|2025-02-05 20:30:50|331.65|328.95|331.42|328.72|331.65|328.95|331.42|328.72|13
1738787460000|2025-02-05 20:31:00|331.39|328.69|331.33|328.63|331.39|328.69|331.3|328.6|5
1738787470000|2025-02-05 20:31:10|331.32|328.62|331.49|328.79|331.49|328.79|331.28|328.58|9
1738787480000|2025-02-05 20:31:20|331.48|328.78|331.52|328.82|331.56|328.86|331.48|328.78|13
1738787490000|2025-02-05 20:31:30|331.51|328.81|331.36|328.66|331.51|328.81|331.35|328.65|9
1738787500000|2025-02-05 20:31:40|331.35|328.65|331.25|328.55|331.35|328.65|331.18|328.48|14
1738787510000|2025-02-05 20:31:50|331.24|328.54|331.15|328.45|331.24|328.54|331.15|328.45|5
1738787520000|2025-02-05 20:32:00|331.14|328.44|330.87|328.17|331.22|328.52|330.87|328.17|17
1738787530000|2025-02-05 20:32:10|330.86|328.16|330.95|328.25|331|328.3|330.86|328.16|16
1738787540000|2025-02-05 20:32:20|330.91|328.21|330.46|327.76|330.91|328.21|330.46|327.76|16
1738787550000|2025-02-05 20:32:30|330.45|327.75|330.43|327.73|330.45|327.75|330.36|327.66|12
1738787560000|2025-02-05 20:32:40|330.42|327.72|330.39|327.69|330.42|327.72|330.37|327.67|7
1738787570000|2025-02-05 20:32:50|330.38|327.68|330.46|327.76|330.46|327.76|330.36|327.66|9
1738787580000|2025-02-05 20:33:00|330.42|327.72|330.56|327.86|330.57|327.87|330.42|327.72|8
1738787590000|2025-02-05 20:33:10|330.53|327.83|330.16|327.46|330.54|327.84|330.16|327.46|19
1738787600000|2025-02-05 20:33:20|330.11|327.41|330.03|327.33|330.13|327.43|330|327.3|11
1738787610000|2025-02-05 20:33:30|330.06|327.36|330.21|327.51|330.25|327.55|330.06|327.36|10
1738787620000|2025-02-05 20:33:40|330.2|327.5|330.27|327.57|330.28|327.58|330.19|327.49|8
1738787630000|2025-02-05 20:33:50|330.26|327.56|330.25|327.55|330.3|327.6|330.24|327.54|9
1738787640000|2025-02-05 20:34:00|330.29|327.59|330.28|327.58|330.43|327.73|330.28|327.58|10
1738787650000|2025-02-05 20:34:10|330.27|327.57|330.36|327.66|330.37|327.67|330.2|327.5|12
1738787660000|2025-02-05 20:34:20|330.4|327.7|330.43|327.73|330.46|327.76|330.39|327.69|7
1738787670000|2025-02-05 20:34:30|330.44|327.74|330.5|327.8|330.51|327.81|330.44|327.74|10
1738787680000|2025-02-05 20:34:40|330.49|327.79|330.68|327.98|330.68|327.98|330.49|327.79|11
1738787690000|2025-02-05 20:34:50|330.67|327.97|330.57|327.87|330.68|327.98|330.57|327.87|13
1738787700000|2025-02-05 20:35:00|330.56|327.86|330.35|327.65|330.56|327.86|330.29|327.59|13
1738787710000|2025-02-05 20:35:10|330.34|327.64|330.5|327.8|330.5|327.8|330.33|327.63|10
1738787720000|2025-02-05 20:35:20|330.51|327.81|330.58|327.88|330.6|327.9|330.51|327.81|6
1738787730000|2025-02-05 20:35:30|330.57|327.87|331.05|328.35|331.05|328.35|330.57|327.87|18
1738787740000|2025-02-05 20:35:40|330.99|328.29|330.64|327.94|330.99|328.29|330.62|327.92|17
1738787750000|2025-02-05 20:35:50|330.63|327.93|330.71|328.01|330.72|328.02|330.63|327.93|8
1738787760000|2025-02-05 20:36:00|330.68|327.98|330.56|327.86|330.68|327.98|330.56|327.86|16
1738787770000|2025-02-05 20:36:10|330.55|327.85|330.49|327.79|330.55|327.85|330.48|327.78|6
1738787780000|2025-02-05 20:36:20|330.48|327.78|330.62|327.92|330.64|327.94|330.46|327.76|9
1738787790000|2025-02-05 20:36:30|330.61|327.91|330.71|328.01|330.71|328.01|330.61|327.91|5
1738787800000|2025-02-05 20:36:40|330.7|328|330.76|328.06|330.8|328.1|330.7|328|13
1738787810000|2025-02-05 20:36:50|330.75|328.05|330.71|328.01|330.8|328.1|330.68|327.98|8
1738787820000|2025-02-05 20:37:00|330.72|328.02|330.58|327.88|330.72|328.02|330.58|327.88|11
1738787830000|2025-02-05 20:37:10|330.57|327.87|330.69|327.99|330.69|327.99|330.5|327.8|17
1738787840000|2025-02-05 20:37:20|330.68|327.98|330.8|328.1|330.85|328.15|330.68|327.98|14
1738787850000|2025-02-05 20:37:30|330.79|328.09|331.04|328.34|331.04|328.34|330.79|328.09|15
1738787860000|2025-02-05 20:37:40|331.02|328.32|330.95|328.25|331.02|328.32|330.95|328.25|10
1738787870000|2025-02-05 20:37:50|330.94|328.24|330.83|328.13|330.94|328.24|330.79|328.09|13
1738787880000|2025-02-05 20:38:00|330.84|328.14|330.86|328.16|330.98|328.28|330.84|328.14|10
1738787890000|2025-02-05 20:38:10|330.85|328.15|330.77|328.07|330.85|328.15|330.73|328.03|11
1738787900000|2025-02-05 20:38:20|330.76|328.06|330.57|327.87|330.76|328.06|330.57|327.87|9
1738787910000|2025-02-05 20:38:30|330.56|327.86|330.45|327.75|330.56|327.86|330.44|327.74|9
1738787920000|2025-02-05 20:38:40|330.46|327.76|330.49|327.79|330.55|327.85|330.46|327.76|7
1738787930000|2025-02-05 20:38:50|330.48|327.78|330.23|327.53|330.48|327.78|330.23|327.53|13
1738787940000|2025-02-05 20:39:00|330.33|327.63|330.03|327.33|330.35|327.65|330.03|327.33|18
1738787950000|2025-02-05 20:39:10|329.97|327.27|330.09|327.39|330.19|327.49|329.93|327.23|16
1738787960000|2025-02-05 20:39:20|330.05|327.35|329.88|327.18|330.05|327.35|329.87|327.17|10
1738787970000|2025-02-05 20:39:30|329.87|327.17|329.92|327.22|329.92|327.22|329.87|327.17|4
1738787980000|2025-02-05 20:39:40|329.96|327.26|330.04|327.34|330.04|327.34|329.94|327.24|10
1738787990000|2025-02-05 20:39:50|330.05|327.35|330.09|327.39|330.09|327.39|330.05|327.35|4
1738788000000|2025-02-05 20:40:00|330.12|327.42|330.02|327.32|330.15|327.45|329.94|327.24|14
1738788010000|2025-02-05 20:40:10|330.03|327.33|329.96|327.26|330.06|327.36|329.96|327.26|10
1738788020000|2025-02-05 20:40:20|329.95|327.25|330.22|327.52|330.22|327.52|329.91|327.21|12
1738788030000|2025-02-05 20:40:30|330.24|327.54|330.16|327.46|330.29|327.59|330.15|327.45|15
1738788040000|2025-02-05 20:40:40|330.18|327.48|330.2|327.5|330.25|327.55|330.18|327.48|9
1738788050000|2025-02-05 20:40:50|330.21|327.51|330.25|327.55|330.34|327.64|330.21|327.51|10
1738788060000|2025-02-05 20:41:00|330.22|327.52|330|327.3|330.22|327.52|329.92|327.22|13
1738788070000|2025-02-05 20:41:10|330.01|327.31|330.02|327.32|330.11|327.41|330.01|327.31|12
1738788080000|2025-02-05 20:41:20|330.08|327.38|330.17|327.47|330.27|327.57|330.08|327.38|13
1738788090000|2025-02-05 20:41:30|330.18|327.48|330.18|327.48|330.19|327.49|330.18|327.48|5
1738788100000|2025-02-05 20:41:40|330.23|327.53|330.19|327.49|330.27|327.57|330.19|327.49|7
1738788110000|2025-02-05 20:41:50|330.2|327.5|330.25|327.55|330.29|327.59|330.2|327.5|11
1738788120000|2025-02-05 20:42:00|330.23|327.53|330.23|327.53|330.26|327.56|330.21|327.51|15
1738788130000|2025-02-05 20:42:10|330.22|327.52|330.16|327.46|330.22|327.52|330.16|327.46|9
1738788140000|2025-02-05 20:42:20|330.15|327.45|329.92|327.22|330.15|327.45|329.92|327.22|11
1738788150000|2025-02-05 20:42:30|329.91|327.21|329.48|326.78|329.91|327.21|329.4|326.7|22
1738788160000|2025-02-05 20:42:40|329.5|326.8|329.55|326.85|329.58|326.88|329.5|326.8|10
1738788170000|2025-02-05 20:42:50|329.6|326.9|329.5|326.8|329.6|326.9|329.5|326.8|13
1738788180000|2025-02-05 20:43:00|329.53|326.83|329.53|326.83|329.56|326.86|329.49|326.79|14
1738788190000|2025-02-05 20:43:10|329.49|326.79|329.09|326.39|329.5|326.8|329.05|326.35|17
1738788200000|2025-02-05 20:43:20|329.05|326.35|329.02|326.32|329.05|326.35|329.02|326.32|4
1738788210000|2025-02-05 20:43:30|329.01|326.31|328.75|326.05|329.01|326.31|328.75|326.05|12
1738788220000|2025-02-05 20:43:40|328.72|326.02|328.39|325.69|328.72|326.02|328.39|325.69|12
1738788230000|2025-02-05 20:43:50|328.36|325.66|328.4|325.7|328.41|325.71|328.32|325.62|16
1738788240000|2025-02-05 20:44:00|328.41|325.71|328.35|325.65|328.42|325.72|328.34|325.64|8
1738788250000|2025-02-05 20:44:10|328.32|325.62|327.57|324.87|328.32|325.62|327.57|324.87|27
1738788260000|2025-02-05 20:44:20|327.56|324.86|327.54|324.84|327.58|324.88|327.33|324.63|17
1738788270000|2025-02-05 20:44:30|327.51|324.81|327.06|324.36|327.52|324.82|327.06|324.36|23
1738788280000|2025-02-05 20:44:40|327.07|324.37|327.12|324.42|327.23|324.53|327.07|324.37|14
1738788290000|2025-02-05 20:44:50|327.11|324.41|327.01|324.31|327.25|324.55|326.99|324.29|15
1738788300000|2025-02-05 20:45:00|326.97|324.27|327.05|324.35|327.09|324.39|326.83|324.13|14
1738788310000|2025-02-05 20:45:10|327.04|324.34|327.21|324.51|327.38|324.68|327.04|324.34|20
1738788320000|2025-02-05 20:45:20|327.27|324.57|327.63|324.93|327.9|325.2|327.27|324.57|20
1738788330000|2025-02-05 20:45:30|327.59|324.89|327.24|324.54|327.59|324.89|327.24|324.54|16
1738788340000|2025-02-05 20:45:40|327.23|324.53|327.21|324.51|327.4|324.7|327.21|324.51|14
1738788350000|2025-02-05 20:45:50|327.22|324.52|327.13|324.43|327.22|324.52|326.98|324.28|14
1738788360000|2025-02-05 20:46:00|327.23|324.53|327.59|324.89|327.93|325.23|327.23|324.53|23
1738788370000|2025-02-05 20:46:10|327.6|324.9|327.43|324.73|327.6|324.9|327.4|324.7|11
1738788380000|2025-02-05 20:46:20|327.47|324.77|327.76|325.06|327.76|325.06|327.47|324.77|7
1738788390000|2025-02-05 20:46:30|327.94|325.24|328.07|325.37|328.14|325.44|327.94|325.24|12
1738788400000|2025-02-05 20:46:40|327.94|325.24|328.01|325.31|328.01|325.31|327.7|325|22
1738788410000|2025-02-05 20:46:50|328.1|325.4|328.08|325.38|328.11|325.41|328.08|325.38|4
1738788420000|2025-02-05 20:47:00|327.99|325.29|328.15|325.45|328.16|325.46|327.93|325.23|14
1738788430000|2025-02-05 20:47:10|328.14|325.44|327.89|325.19|328.16|325.46|327.89|325.19|10
1738788440000|2025-02-05 20:47:20|327.9|325.2|327.78|325.08|327.9|325.2|327.78|325.08|7
1738788450000|2025-02-05 20:47:30|327.74|325.04|327.63|324.93|327.74|325.04|327.59|324.89|12
1738788460000|2025-02-05 20:47:40|327.67|324.97|328.02|325.32|328.03|325.33|327.67|324.97|19
1738788470000|2025-02-05 20:47:50|328.04|325.34|328.09|325.39|328.21|325.51|328.04|325.34|9
1738788480000|2025-02-05 20:48:00|328.21|325.51|328.22|325.52|328.22|325.52|328.19|325.49|8
1738788490000|2025-02-05 20:48:10|328.26|325.56|328.67|325.97|328.67|325.97|328.26|325.56|18
1738788500000|2025-02-05 20:48:20|328.68|325.98|328.48|325.78|328.68|325.98|328.48|325.78|7
1738788510000|2025-02-05 20:48:30|328.47|325.77|328.18|325.48|328.48|325.78|328.18|325.48|11
1738788520000|2025-02-05 20:48:40|328.17|325.47|328.23|325.53|328.23|325.53|328.17|325.47|8
1738788530000|2025-02-05 20:48:50|328.24|325.54|328.29|325.59|328.31|325.61|328.24|325.54|10
1738788540000|2025-02-05 20:49:00|328.27|325.57|328.43|325.73|328.43|325.73|328.27|325.57|13
1738788550000|2025-02-05 20:49:10|328.46|325.76|328.4|325.7|328.55|325.85|328.4|325.7|11
1738788560000|2025-02-05 20:49:20|328.44|325.74|328.51|325.81|328.54|325.84|328.44|325.74|10
1738788570000|2025-02-05 20:49:30|328.55|325.85|328.57|325.87|328.57|325.87|328.35|325.65|17
1738788580000|2025-02-05 20:49:40|328.67|325.97|328.7|326|328.76|326.06|328.67|325.97|7
1738788590000|2025-02-05 20:49:50|328.71|326.01|328.83|326.13|328.83|326.13|328.71|326.01|11
1738788600000|2025-02-05 20:50:00|328.76|326.06|329.04|326.34|329.04|326.34|328.66|325.96|18
1738788610000|2025-02-05 20:50:10|329.07|326.37|329.12|326.42|329.13|326.43|329.03|326.33|19
1738788620000|2025-02-05 20:50:20|329.13|326.43|328.8|326.1|329.13|326.43|328.8|326.1|17
1738788630000|2025-02-05 20:50:30|328.78|326.08|328.88|326.18|328.88|326.18|328.69|325.99|16
1738788640000|2025-02-05 20:50:40|328.87|326.17|329.18|326.48|329.2|326.5|328.87|326.17|10
1738788650000|2025-02-05 20:50:50|329.19|326.49|329.18|326.48|329.3|326.6|329.18|326.48|14
1738788660000|2025-02-05 20:51:00|329.13|326.43|329.18|326.48|329.34|326.64|329.11|326.41|19
1738788670000|2025-02-05 20:51:10|329.17|326.47|329.22|326.52|329.33|326.63|329.17|326.47|13
1738788680000|2025-02-05 20:51:20|329.2|326.5|329.3|326.6|329.31|326.61|329.2|326.5|8
1738788690000|2025-02-05 20:51:30|329.29|326.59|329.22|326.52|329.29|326.59|329.22|326.52|2
1738788700000|2025-02-05 20:51:40|329.26|326.56|329.32|326.62|329.48|326.78|329.24|326.54|21
1738788710000|2025-02-05 20:51:50|329.31|326.61|329.17|326.47|329.32|326.62|329.15|326.45|16
1738788720000|2025-02-05 20:52:00|329.16|326.46|329.26|326.56|329.35|326.65|329.16|326.46|12
1738788730000|2025-02-05 20:52:10|329.3|326.6|329.28|326.58|329.32|326.62|329.25|326.55|5
1738788740000|2025-02-05 20:52:20|329.27|326.57|329.67|326.97|329.69|326.99|329.27|326.57|16
1738788750000|2025-02-05 20:52:30|329.66|326.96|329.46|326.76|329.66|326.96|329.45|326.75|11
1738788760000|2025-02-05 20:52:40|329.5|326.8|329.64|326.94|329.64|326.94|329.49|326.79|8
1738788770000|2025-02-05 20:52:50|329.62|326.92|329.56|326.86|329.62|326.92|329.56|326.86|6
1738788780000|2025-02-05 20:53:00|329.53|326.83|329.61|326.91|329.62|326.92|329.53|326.83|9
1738788790000|2025-02-05 20:53:10|329.64|326.94|329.81|327.11|329.81|327.11|329.64|326.94|18
1738788800000|2025-02-05 20:53:20|329.82|327.12|329.78|327.08|329.85|327.15|329.73|327.03|15
1738788810000|2025-02-05 20:53:30|329.77|327.07|329.69|326.99|329.82|327.12|329.68|326.98|10
1738788820000|2025-02-05 20:53:40|329.78|327.08|329.8|327.1|329.8|327.1|329.74|327.04|9
1738788830000|2025-02-05 20:53:50|329.77|327.07|329.83|327.13|329.83|327.13|329.75|327.05|9
1738788840000|2025-02-05 20:54:00|329.84|327.14|329.88|327.18|329.9|327.2|329.83|327.13|13
1738788850000|2025-02-05 20:54:10|329.89|327.19|329.97|327.27|330.03|327.33|329.89|327.19|12
1738788860000|2025-02-05 20:54:20|329.98|327.28|329.74|327.04|329.99|327.29|329.73|327.03|13
1738788870000|2025-02-05 20:54:30|329.72|327.02|329.55|326.85|329.72|327.02|329.55|326.85|7
1738788880000|2025-02-05 20:54:40|329.62|326.92|329.59|326.89|329.62|326.92|329.45|326.75|15
1738788890000|2025-02-05 20:54:50|329.6|326.9|329.54|326.84|329.65|326.95|329.51|326.81|10
1738788900000|2025-02-05 20:55:00|329.51|326.81|329.59|326.89|329.59|326.89|329.42|326.72|14
1738788910000|2025-02-05 20:55:10|329.54|326.84|329.51|326.81|329.54|326.84|329.42|326.72|14
1738788920000|2025-02-05 20:55:20|329.5|326.8|329.62|326.92|329.62|326.92|329.48|326.78|10
1738788930000|2025-02-05 20:55:30|329.61|326.91|329.64|326.94|329.71|327.01|329.61|326.91|9
1738788940000|2025-02-05 20:55:40|329.65|326.95|329.75|327.05|329.75|327.05|329.55|326.85|15
1738788950000|2025-02-05 20:55:50|329.76|327.06|329.82|327.12|329.83|327.13|329.73|327.03|14
1738788960000|2025-02-05 20:56:00|329.79|327.09|329.68|326.98|329.79|327.09|329.66|326.96|5
1738788970000|2025-02-05 20:56:10|329.69|326.99|329.99|327.29|330.02|327.32|329.69|326.99|17
1738788980000|2025-02-05 20:56:20|329.96|327.26|329.91|327.21|329.96|327.26|329.91|327.21|6
1738788990000|2025-02-05 20:56:30|329.9|327.2|329.95|327.25|329.98|327.28|329.9|327.2|10
1738789000000|2025-02-05 20:56:40|329.96|327.26|329.95|327.25|330.03|327.33|329.91|327.21|11
1738789010000|2025-02-05 20:56:50|329.96|327.26|330.05|327.35|330.06|327.36|329.95|327.25|7
1738789020000|2025-02-05 20:57:00|330.06|327.36|330.26|327.56|330.27|327.57|330.06|327.36|12
1738789030000|2025-02-05 20:57:10|330.27|327.57|330.51|327.81|330.67|327.97|330.27|327.57|15
1738789040000|2025-02-05 20:57:20|330.52|327.82|330.45|327.75|330.62|327.92|330.44|327.74|15
1738789050000|2025-02-05 20:57:30|330.46|327.76|330.35|327.65|330.46|327.76|330.32|327.62|8
1738789060000|2025-02-05 20:57:40|330.38|327.68|330.3|327.6|330.38|327.68|330.26|327.56|18
1738789070000|2025-02-05 20:57:50|330.29|327.59|330.28|327.58|330.29|327.59|330.2|327.5|8
1738789080000|2025-02-05 20:58:00|330.29|327.59|330.26|327.56|330.3|327.6|330.23|327.53|10
1738789090000|2025-02-05 20:58:10|330.23|327.53|330.29|327.59|330.31|327.61|330.23|327.53|10
1738789100000|2025-02-05 20:58:20|330.31|327.61|330.27|327.57|330.31|327.61|330.24|327.54|6
1738789110000|2025-02-05 20:58:30|330.28|327.58|330.35|327.65|330.36|327.66|330.28|327.58|8
1738789120000|2025-02-05 20:58:40|330.34|327.64|330.26|327.56|330.35|327.65|330.17|327.47|12
1738789130000|2025-02-05 20:58:50|330.19|327.49|330.14|327.44|330.19|327.49|330.14|327.44|4
1738789140000|2025-02-05 20:59:00|330.18|327.48|329.82|327.12|330.2|327.5|329.81|327.11|17
1738789150000|2025-02-05 20:59:10|329.79|327.09|329.58|326.88|329.81|327.11|329.54|326.84|15
1738789160000|2025-02-05 20:59:20|329.6|326.9|329.59|326.89|329.61|326.91|329.35|326.65|21
1738789170000|2025-02-05 20:59:30|329.6|326.9|329.96|327.26|329.96|327.26|329.57|326.87|18
1738789180000|2025-02-05 20:59:40|329.99|327.29|330.16|327.46|330.2|327.5|329.95|327.25|18
1738789190000|2025-02-05 20:59:50|330.17|327.47|330.35|327.65|330.35|327.65|330.17|327.47|12
1738789200000|2025-02-05 21:00:00|330.31|327.61|330.44|327.74|330.44|327.74|330.31|327.61|23
1738789210000|2025-02-05 21:00:10|330.46|327.76|330.35|327.65|330.52|327.82|330.31|327.61|16
1738789220000|2025-02-05 21:00:20|330.34|327.64|330.62|327.92|330.62|327.92|330.34|327.64|17
1738789230000|2025-02-05 21:00:30|330.63|327.93|330.76|328.06|330.79|328.09|330.63|327.93|17
1738789240000|2025-02-05 21:00:40|330.81|328.11|330.49|327.79|330.85|328.15|330.49|327.79|14
1738789250000|2025-02-05 21:00:50|330.47|327.77|330.21|327.51|330.47|327.77|330.14|327.44|15
1738789260000|2025-02-05 21:01:00|330.2|327.5|330.32|327.62|330.48|327.78|330.2|327.5|14
1738789270000|2025-02-05 21:01:10|330.28|327.58|330.39|327.69|330.4|327.7|330.15|327.45|11
1738789280000|2025-02-05 21:01:20|330.4|327.7|330.35|327.65|330.4|327.7|330.35|327.65|4
1738789290000|2025-02-05 21:01:30|330.36|327.66|330.51|327.81|330.53|327.83|330.36|327.66|11
1738789300000|2025-02-05 21:01:40|330.52|327.82|330.23|327.53|330.52|327.82|330.23|327.53|14
1738789310000|2025-02-05 21:01:50|330.24|327.54|330.08|327.38|330.29|327.59|330.07|327.37|8
1738789320000|2025-02-05 21:02:00|330.09|327.39|330.07|327.37|330.09|327.39|330.02|327.32|6
1738789330000|2025-02-05 21:02:10|330.1|327.4|330.3|327.6|330.3|327.6|330.1|327.4|5
1738789340000|2025-02-05 21:02:20|330.33|327.63|330.4|327.7|330.48|327.78|330.33|327.63|15
1738789350000|2025-02-05 21:02:30|330.46|327.76|330.65|327.95|330.66|327.96|330.44|327.74|9
1738789360000|2025-02-05 21:02:40|330.64|327.94|330.45|327.75|330.64|327.94|330.41|327.71|9
1738789370000|2025-02-05 21:02:50|330.46|327.76|330.41|327.71|330.59|327.89|330.4|327.7|13
1738789380000|2025-02-05 21:03:00|330.32|327.62|330.28|327.58|330.33|327.63|330.28|327.58|8
1738789390000|2025-02-05 21:03:10|330.37|327.67|330.62|327.92|330.62|327.92|330.36|327.66|9
1738789400000|2025-02-05 21:03:20|330.67|327.97|330.65|327.95|330.67|327.97|330.56|327.86|12
1738789410000|2025-02-05 21:03:30|330.66|327.96|330.73|328.03|330.74|328.04|330.59|327.89|19
1738789420000|2025-02-05 21:03:40|330.79|328.09|330.63|327.93|330.8|328.1|330.63|327.93|11
1738789430000|2025-02-05 21:03:50|330.62|327.92|330.33|327.63|330.62|327.92|330.33|327.63|11
1738789440000|2025-02-05 21:04:00|330.3|327.6|330.12|327.42|330.43|327.73|330.09|327.39|18
1738789450000|2025-02-05 21:04:10|330.01|327.31|330.11|327.41|330.12|327.42|329.97|327.27|19
1738789460000|2025-02-05 21:04:20|330.13|327.43|329.96|327.26|330.14|327.44|329.95|327.25|11
1738789470000|2025-02-05 21:04:30|329.95|327.25|330.11|327.41|330.12|327.42|329.95|327.25|12
1738789480000|2025-02-05 21:04:40|330.12|327.42|330.31|327.61|330.32|327.62|330.12|327.42|11
1738789490000|2025-02-05 21:04:50|330.3|327.6|330.42|327.72|330.42|327.72|330.27|327.57|9
1738789500000|2025-02-05 21:05:00|330.43|327.73|330.49|327.79|330.49|327.79|330.43|327.73|5
1738789510000|2025-02-05 21:05:10|330.45|327.75|330.37|327.67|330.45|327.75|330.37|327.67|4
1738789520000|2025-02-05 21:05:20|330.36|327.66|330.21|327.51|330.36|327.66|330.2|327.5|16
1738789530000|2025-02-05 21:05:30|330.26|327.56|330.19|327.49|330.26|327.56|330.12|327.42|8
1738789540000|2025-02-05 21:05:40|330.2|327.5|330.1|327.4|330.26|327.56|330.1|327.4|9
1738789550000|2025-02-05 21:05:50|330.16|327.46|330.29|327.59|330.33|327.63|330.16|327.46|9
1738789560000|2025-02-05 21:06:00|330.23|327.53|330.12|327.42|330.23|327.53|330.04|327.34|9
1738789570000|2025-02-05 21:06:10|330.1|327.4|329.9|327.2|330.1|327.4|329.84|327.14|15
1738789580000|2025-02-05 21:06:20|329.91|327.21|329.88|327.18|329.91|327.21|329.87|327.17|3
1738789590000|2025-02-05 21:06:30|329.87|327.17|329.87|327.17|329.91|327.21|329.87|327.17|11
1738789600000|2025-02-05 21:06:40|329.88|327.18|330.05|327.35|330.05|327.35|329.88|327.18|20
1738789610000|2025-02-05 21:06:50|330.08|327.38|330.09|327.39|330.11|327.41|330.08|327.38|8
1738789620000|2025-02-05 21:07:00|330.1|327.4|330.2|327.5|330.21|327.51|330.1|327.4|8
1738789630000|2025-02-05 21:07:10|330.13|327.43|329.91|327.21|330.17|327.47|329.91|327.21|15
1738789640000|2025-02-05 21:07:20|329.88|327.18|329.71|327.01|329.88|327.18|329.7|327|10
1738789650000|2025-02-05 21:07:30|329.72|327.02|329.62|326.92|329.72|327.02|329.62|326.92|8
1738789660000|2025-02-05 21:07:40|329.61|326.91|329.73|327.03|329.74|327.04|329.61|326.91|6
1738789670000|2025-02-05 21:07:50|329.74|327.04|329.98|327.28|330.04|327.34|329.74|327.04|11
1738789680000|2025-02-05 21:08:00|329.97|327.27|329.96|327.26|330|327.3|329.91|327.21|7
1738789690000|2025-02-05 21:08:10|329.95|327.25|330.01|327.31|330.06|327.36|329.85|327.15|12
1738789700000|2025-02-05 21:08:20|330.02|327.32|329.84|327.14|330.02|327.32|329.81|327.11|9
1738789710000|2025-02-05 21:08:30|329.85|327.15|329.82|327.12|329.85|327.15|329.78|327.08|7
1738789720000|2025-02-05 21:08:40|329.83|327.13|330.04|327.34|330.07|327.37|329.83|327.13|11
1738789730000|2025-02-05 21:08:50|330.03|327.33|330.14|327.44|330.14|327.44|330.03|327.33|5
1738789740000|2025-02-05 21:09:00|330.13|327.43|330.15|327.45|330.18|327.48|330.08|327.38|13
1738789750000|2025-02-05 21:09:10|330.16|327.46|330.01|327.31|330.21|327.51|329.98|327.28|14
1738789760000|2025-02-05 21:09:20|330.02|327.32|330.13|327.43|330.16|327.46|330.02|327.32|12
1738789770000|2025-02-05 21:09:30|330.14|327.44|330.2|327.5|330.2|327.5|330.14|327.44|7
1738789780000|2025-02-05 21:09:40|330.21|327.51|330.3|327.6|330.32|327.62|330.21|327.51|7
1738789790000|2025-02-05 21:09:50|330.31|327.61|330.28|327.58|330.31|327.61|330.26|327.56|10
1738789800000|2025-02-05 21:10:00|330.31|327.61|330.32|327.62|330.39|327.69|330.31|327.61|8
1738789810000|2025-02-05 21:10:10|330.29|327.59|330.49|327.79|330.49|327.79|330.29|327.59|8
1738789820000|2025-02-05 21:10:20|330.54|327.84|330.53|327.83|330.62|327.92|330.53|327.83|14
1738789830000|2025-02-05 21:10:30|330.47|327.77|330.38|327.68|330.52|327.82|330.38|327.68|9
1738789840000|2025-02-05 21:10:40|330.35|327.65|330.3|327.6|330.35|327.65|330.29|327.59|10
1738789850000|2025-02-05 21:10:50|330.33|327.63|330.16|327.46|330.33|327.63|330.13|327.43|11
1738789860000|2025-02-05 21:11:00|330.12|327.42|330.21|327.51|330.21|327.51|330.12|327.42|9
1738789870000|2025-02-05 21:11:10|330.13|327.43|329.91|327.21|330.13|327.43|329.82|327.12|16
1738789880000|2025-02-05 21:11:20|329.92|327.22|330.07|327.37|330.07|327.37|329.92|327.22|11
1738789890000|2025-02-05 21:11:30|330.06|327.36|330.02|327.32|330.12|327.42|330.01|327.31|8
1738789900000|2025-02-05 21:11:40|330.07|327.37|330.09|327.39|330.1|327.4|330.07|327.37|4
1738789910000|2025-02-05 21:11:50|330.07|327.37|330.14|327.44|330.14|327.44|330|327.3|6
1738789920000|2025-02-05 21:12:00|330.09|327.39|330.14|327.44|330.14|327.44|330.08|327.38|7
1738789930000|2025-02-05 21:12:10|330.15|327.45|330.1|327.4|330.16|327.46|330.1|327.4|11
1738789940000|2025-02-05 21:12:20|330.11|327.41|330.2|327.5|330.2|327.5|330.11|327.41|5
1738789950000|2025-02-05 21:12:30|330.21|327.51|330|327.3|330.22|327.52|330|327.3|7
1738789960000|2025-02-05 21:12:40|330.02|327.32|330.13|327.43|330.14|327.44|330.02|327.32|6
1738789970000|2025-02-05 21:12:50|330.12|327.42|330.06|327.36|330.14|327.44|330.06|327.36|9
1738789980000|2025-02-05 21:13:00|330.07|327.37|330|327.3|330.07|327.37|329.96|327.26|16
1738789990000|2025-02-05 21:13:10|330.01|327.31|330.02|327.32|330.05|327.35|329.99|327.29|8
1738790000000|2025-02-05 21:13:20|330.03|327.33|330.26|327.56|330.26|327.56|330.03|327.33|13
1738790010000|2025-02-05 21:13:30|330.18|327.48|330.08|327.38|330.18|327.48|330.08|327.38|6
1738790020000|2025-02-05 21:13:40|330.07|327.37|329.82|327.12|330.07|327.37|329.81|327.11|9
1738790030000|2025-02-05 21:13:50|329.81|327.11|329.89|327.19|329.92|327.22|329.79|327.09|8
1738790040000|2025-02-05 21:14:00|329.87|327.17|329.72|327.02|329.87|327.17|329.71|327.01|9
1738790050000|2025-02-05 21:14:10|329.67|326.97|329.89|327.19|329.89|327.19|329.67|326.97|11
1738790060000|2025-02-05 21:14:20|329.83|327.13|329.77|327.07|329.83|327.13|329.76|327.06|8
1738790070000|2025-02-05 21:14:30|329.76|327.06|329.81|327.11|329.81|327.11|329.65|326.95|13
1738790080000|2025-02-05 21:14:40|329.85|327.15|329.5|326.8|329.85|327.15|329.5|326.8|15
1738790090000|2025-02-05 21:14:50|329.47|326.77|329.51|326.81|329.52|326.82|329.45|326.75|10
1738790100000|2025-02-05 21:15:00|329.47|326.77|329.15|326.45|329.52|326.82|329.15|326.45|18
1738790110000|2025-02-05 21:15:10|329.12|326.42|329.38|326.68|329.46|326.76|329.06|326.36|13
1738790120000|2025-02-05 21:15:20|329.37|326.67|329.53|326.83|329.53|326.83|329.27|326.57|14
1738790130000|2025-02-05 21:15:30|329.54|326.84|329.65|326.95|329.65|326.95|329.54|326.84|11
1738790140000|2025-02-05 21:15:40|329.68|326.98|329.67|326.97|329.73|327.03|329.66|326.96|7
1738790150000|2025-02-05 21:15:50|329.69|326.99|329.92|327.22|329.95|327.25|329.69|326.99|14
1738790160000|2025-02-05 21:16:00|329.91|327.21|329.98|327.28|329.98|327.28|329.89|327.19|10
1738790170000|2025-02-05 21:16:10|329.97|327.27|330.06|327.36|330.07|327.37|329.97|327.27|11
1738790180000|2025-02-05 21:16:20|330.02|327.32|329.99|327.29|330.02|327.32|329.97|327.27|6
1738790190000|2025-02-05 21:16:30|330.03|327.33|330.05|327.35|330.05|327.35|330.03|327.33|6
1738790200000|2025-02-05 21:16:40|330.08|327.38|330.08|327.38|330.15|327.45|330.08|327.38|9
1738790210000|2025-02-05 21:16:50|330.04|327.34|329.95|327.25|330.05|327.35|329.95|327.25|8
1738790220000|2025-02-05 21:17:00|329.94|327.24|329.8|327.1|329.95|327.25|329.77|327.07|10
1738790230000|2025-02-05 21:17:10|329.79|327.09|330.07|327.37|330.07|327.37|329.79|327.09|12
1738790240000|2025-02-05 21:17:20|330.14|327.44|330.22|327.52|330.23|327.53|330.14|327.44|6
1738790250000|2025-02-05 21:17:30|330.19|327.49|330.2|327.5|330.22|327.52|330.19|327.49|7
1738790260000|2025-02-05 21:17:40|330.16|327.46|330.13|327.43|330.16|327.46|330.04|327.34|15
1738790270000|2025-02-05 21:17:50|330.16|327.46|330.47|327.77|330.47|327.77|330.16|327.46|13
1738790280000|2025-02-05 21:18:00|330.48|327.78|330.31|327.61|330.48|327.78|330.3|327.6|16
1738790290000|2025-02-05 21:18:10|330.36|327.66|330.51|327.81|330.51|327.81|330.36|327.66|14
1738790300000|2025-02-05 21:18:20|330.5|327.8|330.24|327.54|330.5|327.8|330.19|327.49|17
1738790310000|2025-02-05 21:18:30|330.3|327.6|330.4|327.7|330.45|327.75|330.3|327.6|9
1738790320000|2025-02-05 21:18:40|330.42|327.72|330.2|327.5|330.46|327.76|330.2|327.5|17
1738790330000|2025-02-05 21:18:50|330.19|327.49|330.09|327.39|330.19|327.49|330.08|327.38|12
1738790340000|2025-02-05 21:19:00|330.13|327.43|329.99|327.29|330.13|327.43|329.97|327.27|13
1738790350000|2025-02-05 21:19:10|329.98|327.28|330.02|327.32|330.11|327.41|329.98|327.28|15
1738790360000|2025-02-05 21:19:20|330.01|327.31|330.41|327.71|330.41|327.71|330.01|327.31|17
1738790370000|2025-02-05 21:19:30|330.4|327.7|330.48|327.78|330.48|327.78|330.39|327.69|10
1738790380000|2025-02-05 21:19:40|330.47|327.77|330.42|327.72|330.51|327.81|330.42|327.72|9
1738790390000|2025-02-05 21:19:50|330.44|327.74|330.33|327.63|330.44|327.74|330.32|327.62|11
1738790400000|2025-02-05 21:20:00|330.32|327.62|330.56|327.86|330.57|327.87|330.16|327.46|15
1738790410000|2025-02-05 21:20:10|330.54|327.84|330.35|327.65|330.54|327.84|330.35|327.65|9
1738790420000|2025-02-05 21:20:20|330.26|327.56|330.16|327.46|330.26|327.56|330.11|327.41|6
1738790430000|2025-02-05 21:20:30|330.17|327.47|330.33|327.63|330.33|327.63|330.17|327.47|6
1738790440000|2025-02-05 21:20:40|330.34|327.64|330.38|327.68|330.38|327.68|330.31|327.61|9
1738790450000|2025-02-05 21:20:50|330.35|327.65|330.37|327.67|330.4|327.7|330.35|327.65|5
1738790460000|2025-02-05 21:21:00|330.36|327.66|330.23|327.53|330.36|327.66|330.19|327.49|10
1738790470000|2025-02-05 21:21:10|330.22|327.52|330.52|327.82|330.52|327.82|330.22|327.52|10
1738790480000|2025-02-05 21:21:20|330.53|327.83|330.58|327.88|330.59|327.89|330.49|327.79|8
1738790490000|2025-02-05 21:21:30|330.56|327.86|330.59|327.89|330.63|327.93|330.54|327.84|8
1738790500000|2025-02-05 21:21:40|330.57|327.87|330.44|327.74|330.57|327.87|330.44|327.74|7
1738790510000|2025-02-05 21:21:50|330.5|327.8|330.44|327.74|330.5|327.8|330.44|327.74|4
1738790520000|2025-02-05 21:22:00|330.39|327.69|330.3|327.6|330.39|327.69|330.23|327.53|13
1738790530000|2025-02-05 21:22:10|330.31|327.61|330.4|327.7|330.4|327.7|330.29|327.59|11
1738790540000|2025-02-05 21:22:20|330.41|327.71|330.46|327.76|330.5|327.8|330.41|327.71|6
1738790550000|2025-02-05 21:22:30|330.4|327.7|330.42|327.72|330.42|327.72|330.4|327.7|5
1738790560000|2025-02-05 21:22:40|330.43|327.73|330.21|327.51|330.45|327.75|330.21|327.51|13
1738790570000|2025-02-05 21:22:50|330.2|327.5|330.21|327.51|330.25|327.55|330.2|327.5|7
1738790580000|2025-02-05 21:23:00|330.2|327.5|330.02|327.32|330.2|327.5|330.02|327.32|16
1738790590000|2025-02-05 21:23:10|329.98|327.28|330.15|327.45|330.17|327.47|329.93|327.23|13
1738790600000|2025-02-05 21:23:20|330.09|327.39|330.12|327.42|330.14|327.44|330.08|327.38|11
1738790610000|2025-02-05 21:23:30|330.13|327.43|330.14|327.44|330.17|327.47|330.13|327.43|6
1738790620000|2025-02-05 21:23:40|330.11|327.41|330.02|327.32|330.16|327.46|330.01|327.31|12
1738790630000|2025-02-05 21:23:50|330.01|327.31|330.12|327.42|330.15|327.45|330.01|327.31|8
1738790640000|2025-02-05 21:24:00|330.13|327.43|330.27|327.57|330.28|327.58|330.13|327.43|5
1738790650000|2025-02-05 21:24:10|330.28|327.58|330.34|327.64|330.34|327.64|330.28|327.58|3
1738790660000|2025-02-05 21:24:20|330.35|327.65|330.19|327.49|330.35|327.65|330.18|327.48|8
1738790670000|2025-02-05 21:24:30|330.18|327.48|330.37|327.67|330.37|327.67|330.18|327.48|10
1738790680000|2025-02-05 21:24:40|330.36|327.66|330.27|327.57|330.4|327.7|330.27|327.57|10
1738790690000|2025-02-05 21:24:50|330.26|327.56|330.36|327.66|330.36|327.66|330.26|327.56|12
1738790700000|2025-02-05 21:25:00|330.39|327.69|330.3|327.6|330.47|327.77|330.3|327.6|15
1738790710000|2025-02-05 21:25:10|330.29|327.59|330.15|327.45|330.3|327.6|330.15|327.45|10
1738790720000|2025-02-05 21:25:20|330.14|327.44|330.08|327.38|330.14|327.44|330.08|327.38|4
1738790730000|2025-02-05 21:25:30|330.01|327.31|329.93|327.23|330.01|327.31|329.92|327.22|7
1738790740000|2025-02-05 21:25:40|329.94|327.24|329.99|327.29|330.01|327.31|329.94|327.24|10
1738790750000|2025-02-05 21:25:50|330|327.3|330.04|327.34|330.05|327.35|329.99|327.29|7
1738790760000|2025-02-05 21:26:00|330.03|327.33|330.08|327.38|330.08|327.38|330.03|327.33|4
1738790770000|2025-02-05 21:26:10|330.14|327.44|330.57|327.87|330.57|327.87|330.14|327.44|15
1738790780000|2025-02-05 21:26:20|330.58|327.88|330.67|327.97|330.69|327.99|330.58|327.88|8
1738790790000|2025-02-05 21:26:30|330.66|327.96|330.66|327.96|330.67|327.97|330.62|327.92|12
1738790800000|2025-02-05 21:26:40|330.65|327.95|330.62|327.92|330.66|327.96|330.61|327.91|6
1738790810000|2025-02-05 21:26:50|330.6|327.9|330.71|328.01|330.71|328.01|330.54|327.84|13
1738790820000|2025-02-05 21:27:00|330.7|328|330.78|328.08|330.82|328.12|330.7|328|6
1738790830000|2025-02-05 21:27:10|330.77|328.07|330.98|328.28|330.98|328.28|330.76|328.06|10
1738790840000|2025-02-05 21:27:20|331.03|328.33|330.96|328.26|331.03|328.33|330.96|328.26|7
1738790850000|2025-02-05 21:27:30|330.99|328.29|331.29|328.59|331.29|328.59|330.99|328.29|11
1738790860000|2025-02-05 21:27:40|331.3|328.6|331.18|328.48|331.3|328.6|331.18|328.48|9
1738790870000|2025-02-05 21:27:50|331.15|328.45|331.01|328.31|331.15|328.45|331|328.3|7
1738790880000|2025-02-05 21:28:00|331.04|328.34|331.05|328.35|331.1|328.4|331.04|328.34|7
1738790890000|2025-02-05 21:28:10|331.04|328.34|330.91|328.21|331.04|328.34|330.91|328.21|7
1738790900000|2025-02-05 21:28:20|330.92|328.22|330.9|328.2|330.94|328.24|330.64|327.94|19
1738790910000|2025-02-05 21:28:30|330.89|328.19|330.83|328.13|330.91|328.21|330.83|328.13|10
1738790920000|2025-02-05 21:28:40|330.8|328.1|330.65|327.95|330.8|328.1|330.65|327.95|7
1738790930000|2025-02-05 21:28:50|330.64|327.94|330.45|327.75|330.64|327.94|330.45|327.75|7
1738790940000|2025-02-05 21:29:00|330.42|327.72|330.47|327.77|330.47|327.77|330.41|327.71|5
1738790950000|2025-02-05 21:29:10|330.48|327.78|330.41|327.71|330.48|327.78|330.41|327.71|4
1738790960000|2025-02-05 21:29:20|330.4|327.7|330.45|327.75|330.46|327.76|330.34|327.64|12
1738790970000|2025-02-05 21:29:30|330.44|327.74|330.28|327.58|330.47|327.77|330.28|327.58|8
1738790980000|2025-02-05 21:29:40|330.3|327.6|330.34|327.64|330.34|327.64|330.3|327.6|7
1738790990000|2025-02-05 21:29:50|330.36|327.66|330.41|327.71|330.42|327.72|330.36|327.66|5
1738791000000|2025-02-05 21:30:00|330.43|327.73|330.5|327.8|330.55|327.85|330.28|327.58|12
1738791010000|2025-02-05 21:30:10|330.51|327.81|330.53|327.83|330.56|327.86|330.51|327.81|13
1738791020000|2025-02-05 21:30:20|330.52|327.82|330.65|327.95|330.66|327.96|330.52|327.82|13
1738791030000|2025-02-05 21:30:30|330.66|327.96|330.8|328.1|330.85|328.15|330.6|327.9|13
1738791040000|2025-02-05 21:30:40|330.81|328.11|330.87|328.17|330.87|328.17|330.8|328.1|6
1738791050000|2025-02-05 21:30:50|330.86|328.16|330.9|328.2|330.91|328.21|330.85|328.15|6
1738791060000|2025-02-05 21:31:00|330.95|328.25|331.04|328.34|331.04|328.34|330.94|328.24|10
1738791070000|2025-02-05 21:31:10|331.09|328.39|331|328.3|331.13|328.43|331|328.3|9
1738791080000|2025-02-05 21:31:20|330.95|328.25|330.78|328.08|330.96|328.26|330.78|328.08|10
1738791090000|2025-02-05 21:31:30|330.79|328.09|330.79|328.09|330.79|328.09|330.79|328.09|1
1738791100000|2025-02-05 21:31:40|330.78|328.08|330.58|327.88|330.79|328.09|330.58|327.88|9
1738791110000|2025-02-05 21:31:50|330.55|327.85|330.39|327.69|330.55|327.85|330.38|327.68|9
1738791120000|2025-02-05 21:32:00|330.45|327.75|330.5|327.8|330.56|327.86|330.31|327.61|16
1738791130000|2025-02-05 21:32:10|330.51|327.81|330.62|327.92|330.62|327.92|330.51|327.81|6
1738791140000|2025-02-05 21:32:20|330.65|327.95|330.76|328.06|330.8|328.1|330.65|327.95|10
1738791150000|2025-02-05 21:32:30|330.77|328.07|330.84|328.14|330.84|328.14|330.76|328.06|8
1738791160000|2025-02-05 21:32:40|330.85|328.15|330.89|328.19|331.04|328.34|330.85|328.15|16
1738791170000|2025-02-05 21:32:50|330.85|328.15|331.03|328.33|331.04|328.34|330.84|328.14|10
1738791180000|2025-02-05 21:33:00|331.04|328.34|331.28|328.58|331.28|328.58|331.03|328.33|8
1738791190000|2025-02-05 21:33:10|331.29|328.59|331.29|328.59|331.29|328.59|331.26|328.56|6
1738791200000|2025-02-05 21:33:20|331.28|328.58|331.27|328.57|331.29|328.59|331.22|328.52|9
1738791210000|2025-02-05 21:33:30|331.26|328.56|331.3|328.6|331.31|328.61|331.2|328.5|9
1738791220000|2025-02-05 21:33:40|331.31|328.61|331.47|328.77|331.49|328.79|331.31|328.61|17
1738791230000|2025-02-05 21:33:50|331.48|328.78|331.2|328.5|331.48|328.78|331.2|328.5|14
1738791240000|2025-02-05 21:34:00|331.21|328.51|331.09|328.39|331.24|328.54|331.08|328.38|9
1738791250000|2025-02-05 21:34:10|331.11|328.41|331.03|328.33|331.11|328.41|331|328.3|12
1738791260000|2025-02-05 21:34:20|331.02|328.32|330.94|328.24|331.02|328.32|330.94|328.24|5
1738791270000|2025-02-05 21:34:30|330.92|328.22|331.13|328.43|331.13|328.43|330.92|328.22|8
1738791280000|2025-02-05 21:34:40|331.14|328.44|331.25|328.55|331.25|328.55|331.14|328.44|6
1738791290000|2025-02-05 21:34:50|331.26|328.56|331.22|328.52|331.27|328.57|331.22|328.52|5
1738791300000|2025-02-05 21:35:00|331.17|328.47|331.25|328.55|331.29|328.59|331.17|328.47|9
1738791310000|2025-02-05 21:35:10|331.26|328.56|331.12|328.42|331.26|328.56|331.12|328.42|9
1738791320000|2025-02-05 21:35:20|331.07|328.37|331.3|328.6|331.3|328.6|331.07|328.37|13
1738791330000|2025-02-05 21:35:30|331.29|328.59|331.25|328.55|331.29|328.59|331.25|328.55|5
1738791340000|2025-02-05 21:35:40|331.24|328.54|331.03|328.33|331.24|328.54|330.98|328.28|12
1738791350000|2025-02-05 21:35:50|331.02|328.32|331.02|328.32|331.02|328.32|331|328.3|5
1738791360000|2025-02-05 21:36:00|330.98|328.28|331.15|328.45|331.16|328.46|330.98|328.28|12
1738791370000|2025-02-05 21:36:10|331.16|328.46|331.15|328.45|331.21|328.51|331.15|328.45|6
1738791380000|2025-02-05 21:36:20|331.11|328.41|331.13|328.43|331.13|328.43|331.11|328.41|3
1738791390000|2025-02-05 21:36:30|331.12|328.42|330.97|328.27|331.14|328.44|330.97|328.27|7
1738791400000|2025-02-05 21:36:40|330.98|328.28|330.74|328.04|330.98|328.28|330.74|328.04|13
1738791410000|2025-02-05 21:36:50|330.75|328.05|330.74|328.04|330.75|328.05|330.74|328.04|2
1738791420000|2025-02-05 21:37:00|330.77|328.07|330.65|327.95|330.77|328.07|330.6|327.9|12
1738791430000|2025-02-05 21:37:10|330.66|327.96|330.88|328.18|330.88|328.18|330.66|327.96|9
1738791440000|2025-02-05 21:37:20|330.89|328.19|331.04|328.34|331.04|328.34|330.89|328.19|7
1738791450000|2025-02-05 21:37:30|331.05|328.35|331.11|328.41|331.11|328.41|331.04|328.34|6
1738791460000|2025-02-05 21:37:40|331.12|328.42|331.04|328.34|331.12|328.42|331.04|328.34|8
1738791470000|2025-02-05 21:37:50|331.17|328.47|331.21|328.51|331.22|328.52|331.12|328.42|5
1738791480000|2025-02-05 21:38:00|331.22|328.52|331.26|328.56|331.26|328.56|331.22|328.52|5
1738791490000|2025-02-05 21:38:10|331.27|328.57|331.43|328.73|331.43|328.73|331.27|328.57|12
1738791500000|2025-02-05 21:38:20|331.44|328.74|331.51|328.81|331.52|328.82|331.43|328.73|9
1738791510000|2025-02-05 21:38:30|331.47|328.77|331.47|328.77|331.47|328.77|331.44|328.74|5
1738791520000|2025-02-05 21:38:40|331.48|328.78|332.02|329.32|332.02|329.32|331.48|328.78|16
1738791530000|2025-02-05 21:38:50|332.03|329.33|332.06|329.36|332.06|329.36|332.01|329.31|7
1738791540000|2025-02-05 21:39:00|332.05|329.35|332.02|329.32|332.05|329.35|331.99|329.29|6
1738791550000|2025-02-05 21:39:10|331.96|329.26|331.9|329.2|331.96|329.26|331.9|329.2|7
1738791560000|2025-02-05 21:39:20|331.92|329.22|331.77|329.07|331.92|329.22|331.72|329.02|8
1738791570000|2025-02-05 21:39:30|331.78|329.08|331.78|329.08|331.8|329.1|331.78|329.08|5
1738791580000|2025-02-05 21:39:40|331.79|329.09|331.99|329.29|331.99|329.29|331.79|329.09|14
1738791590000|2025-02-05 21:39:50|331.98|329.28|332.03|329.33|332.03|329.33|331.98|329.28|6
1738791600000|2025-02-05 21:40:00|332|329.3|332.02|329.32|332.04|329.34|332|329.3|6
1738791610000|2025-02-05 21:40:10|332.03|329.33|331.93|329.23|332.08|329.38|331.93|329.23|10
1738791620000|2025-02-05 21:40:20|331.95|329.25|331.88|329.18|331.98|329.28|331.88|329.18|5
1738791630000|2025-02-05 21:40:30|331.85|329.15|331.86|329.16|331.86|329.16|331.76|329.06|9
1738791640000|2025-02-05 21:40:40|331.87|329.17|331.87|329.17|331.88|329.18|331.82|329.12|5
1738791650000|2025-02-05 21:40:50|331.88|329.18|331.9|329.2|331.9|329.2|331.85|329.15|7
1738791660000|2025-02-05 21:41:00|331.91|329.21|331.86|329.16|331.91|329.21|331.81|329.11|12
1738791670000|2025-02-05 21:41:10|331.85|329.15|331.52|328.82|331.85|329.15|331.52|328.82|16
1738791680000|2025-02-05 21:41:20|331.51|328.81|331.53|328.83|331.61|328.91|331.51|328.81|10
1738791690000|2025-02-05 21:41:30|331.56|328.86|331.62|328.92|331.62|328.92|331.56|328.86|7
1738791700000|2025-02-05 21:41:40|331.63|328.93|331.74|329.04|331.74|329.04|331.63|328.93|10
1738791710000|2025-02-05 21:41:50|331.75|329.05|331.77|329.07|331.77|329.07|331.74|329.04|5
1738791720000|2025-02-05 21:42:00|331.72|329.02|331.71|329.01|331.72|329.02|331.67|328.97|6
1738791730000|2025-02-05 21:42:10|331.7|329|331.54|328.84|331.71|329.01|331.54|328.84|12
1738791740000|2025-02-05 21:42:20|331.53|328.83|331.5|328.8|331.53|328.83|331.49|328.79|5
1738791750000|2025-02-05 21:42:30|331.51|328.81|331.61|328.91|331.61|328.91|331.51|328.81|7
1738791760000|2025-02-05 21:42:40|331.62|328.92|331.68|328.98|331.68|328.98|331.61|328.91|6
1738791770000|2025-02-05 21:42:50|331.71|329.01|331.75|329.05|331.75|329.05|331.71|329.01|2
1738791780000|2025-02-05 21:43:00|331.72|329.02|331.76|329.06|331.76|329.06|331.72|329.02|7
1738791790000|2025-02-05 21:43:10|331.77|329.07|331.64|328.94|331.77|329.07|331.64|328.94|13
1738791800000|2025-02-05 21:43:20|331.62|328.92|331.56|328.86|331.62|328.92|331.56|328.86|10
1738791810000|2025-02-05 21:43:30|331.54|328.84|331.49|328.79|331.54|328.84|331.49|328.79|4
1738791820000|2025-02-05 21:43:40|331.5|328.8|331.44|328.74|331.51|328.81|331.44|328.74|7
1738791830000|2025-02-05 21:43:50|331.43|328.73|331.49|328.79|331.49|328.79|331.42|328.72|7
1738791840000|2025-02-05 21:44:00|331.54|328.84|331.49|328.79|331.54|328.84|331.48|328.78|6
1738791850000|2025-02-05 21:44:10|331.46|328.76|331.46|328.76|331.51|328.81|331.46|328.76|7
1738791860000|2025-02-05 21:44:20|331.45|328.75|331.3|328.6|331.45|328.75|331.3|328.6|5
1738791870000|2025-02-05 21:44:30|331.26|328.56|331.39|328.69|331.39|328.69|331.26|328.56|10
1738791880000|2025-02-05 21:44:40|331.4|328.7|331.43|328.73|331.43|328.73|331.4|328.7|3
1738791890000|2025-02-05 21:44:50|331.42|328.72|331.43|328.73|331.43|328.73|331.35|328.65|9
1738791900000|2025-02-05 21:45:00|331.41|328.71|331.42|328.72|331.42|328.72|331.31|328.61|18
1738791910000|2025-02-05 21:45:10|331.4|328.7|331.05|328.35|331.41|328.71|331.04|328.34|18
1738791920000|2025-02-05 21:45:20|331.04|328.34|330.96|328.26|331.04|328.34|330.83|328.13|16
1738791930000|2025-02-05 21:45:30|330.97|328.27|330.91|328.21|330.97|328.27|330.81|328.11|13
1738791940000|2025-02-05 21:45:40|330.92|328.22|331.03|328.33|331.07|328.37|330.92|328.22|13
1738791950000|2025-02-05 21:45:50|331.04|328.34|330.93|328.23|331.04|328.34|330.92|328.22|7
1738791960000|2025-02-05 21:46:00|330.92|328.22|331.01|328.31|331.01|328.31|330.92|328.22|4
1738791970000|2025-02-05 21:46:10|330.95|328.25|330.92|328.22|330.95|328.25|330.91|328.21|6
1738791980000|2025-02-05 21:46:20|330.96|328.26|330.99|328.29|331.04|328.34|330.96|328.26|7
1738791990000|2025-02-05 21:46:30|330.96|328.26|330.85|328.15|330.96|328.26|330.85|328.15|8
1738792000000|2025-02-05 21:46:40|330.84|328.14|330.58|327.88|330.84|328.14|330.53|327.83|14
1738792010000|2025-02-05 21:46:50|330.64|327.94|330.63|327.93|330.64|327.94|330.63|327.93|2
1738792020000|2025-02-05 21:47:00|330.64|327.94|330.76|328.06|330.76|328.06|330.64|327.94|7
1738792030000|2025-02-05 21:47:10|330.72|328.02|330.7|328|330.72|328.02|330.65|327.95|11
1738792040000|2025-02-05 21:47:20|330.74|328.04|330.8|328.1|330.84|328.14|330.74|328.04|11
1738792050000|2025-02-05 21:47:30|330.81|328.11|330.75|328.05|330.81|328.11|330.75|328.05|5
1738792060000|2025-02-05 21:47:40|330.72|328.02|330.8|328.1|330.81|328.11|330.68|327.98|17
1738792070000|2025-02-05 21:47:50|330.81|328.11|330.78|328.08|330.81|328.11|330.78|328.08|4
1738792080000|2025-02-05 21:48:00|330.77|328.07|330.99|328.29|330.99|328.29|330.77|328.07|9
1738792090000|2025-02-05 21:48:10|330.98|328.28|330.92|328.22|331.01|328.31|330.91|328.21|11
1738792100000|2025-02-05 21:48:20|330.91|328.21|330.68|327.98|330.91|328.21|330.68|327.98|10
1738792110000|2025-02-05 21:48:30|330.67|327.97|330.71|328.01|330.72|328.02|330.65|327.95|11
1738792120000|2025-02-05 21:48:40|330.68|327.98|330.71|328.01|330.72|328.02|330.68|327.98|4
1738792130000|2025-02-05 21:48:50|330.75|328.05|330.75|328.05|330.77|328.07|330.73|328.03|6
1738792140000|2025-02-05 21:49:00|330.76|328.06|330.99|328.29|330.99|328.29|330.76|328.06|10
1738792150000|2025-02-05 21:49:10|330.98|328.28|330.89|328.19|330.98|328.28|330.87|328.17|8
1738792160000|2025-02-05 21:49:20|330.9|328.2|330.88|328.18|330.9|328.2|330.85|328.15|6
1738792170000|2025-02-05 21:49:30|330.87|328.17|330.81|328.11|330.89|328.19|330.81|328.11|11
1738792180000|2025-02-05 21:49:40|330.8|328.1|330.79|328.09|330.8|328.1|330.78|328.08|3
1738792190000|2025-02-05 21:49:50|330.78|328.08|330.64|327.94|330.78|328.08|330.64|327.94|8
1738792200000|2025-02-05 21:50:00|330.58|327.88|330.56|327.86|330.64|327.94|330.52|327.82|9
1738792210000|2025-02-05 21:50:10|330.57|327.87|330.3|327.6|330.61|327.91|330.3|327.6|16
1738792220000|2025-02-05 21:50:20|330.31|327.61|330.38|327.68|330.38|327.68|330.31|327.61|8
1738792230000|2025-02-05 21:50:30|330.46|327.76|330.47|327.77|330.47|327.77|330.46|327.76|4
1738792240000|2025-02-05 21:50:40|330.48|327.78|330.76|328.06|330.76|328.06|330.48|327.78|13
1738792250000|2025-02-05 21:50:50|330.77|328.07|330.85|328.15|330.85|328.15|330.77|328.07|7
1738792260000|2025-02-05 21:51:00|330.86|328.16|330.76|328.06|330.86|328.16|330.76|328.06|8
1738792270000|2025-02-05 21:51:10|330.75|328.05|330.74|328.04|330.78|328.08|330.73|328.03|5
1738792280000|2025-02-05 21:51:20|330.66|327.96|330.68|327.98|330.69|327.99|330.56|327.86|8
1738792290000|2025-02-05 21:51:30|330.67|327.97|330.61|327.91|330.67|327.97|330.57|327.87|6
1738792300000|2025-02-05 21:51:40|330.7|328|330.68|327.98|330.7|328|330.68|327.98|2
1738792310000|2025-02-05 21:51:50|330.67|327.97|330.49|327.79|330.67|327.97|330.46|327.76|12
1738792320000|2025-02-05 21:52:00|330.48|327.78|330.26|327.56|330.48|327.78|330.25|327.55|9
1738792330000|2025-02-05 21:52:10|330.2|327.5|330.15|327.45|330.2|327.5|330.13|327.43|8
1738792340000|2025-02-05 21:52:20|330.14|327.44|330.5|327.8|330.5|327.8|330.14|327.44|13
1738792350000|2025-02-05 21:52:30|330.6|327.9|330.59|327.89|330.6|327.9|330.53|327.83|6
1738792360000|2025-02-05 21:52:40|330.58|327.88|330.53|327.83|330.58|327.88|330.53|327.83|5
1738792370000|2025-02-05 21:52:50|330.54|327.84|330.66|327.96|330.66|327.96|330.54|327.84|9
1738792380000|2025-02-05 21:53:00|330.65|327.95|330.72|328.02|330.72|328.02|330.64|327.94|7
1738792390000|2025-02-05 21:53:10|330.81|328.11|330.63|327.93|330.83|328.13|330.62|327.92|14
1738792400000|2025-02-05 21:53:20|330.68|327.98|330.88|328.18|330.88|328.18|330.68|327.98|6
1738792410000|2025-02-05 21:53:30|330.87|328.17|330.95|328.25|330.95|328.25|330.87|328.17|13
1738792420000|2025-02-05 21:53:40|330.96|328.26|330.87|328.17|330.96|328.26|330.87|328.17|6
1738792430000|2025-02-05 21:53:50|330.86|328.16|330.75|328.05|330.86|328.16|330.67|327.97|10
1738792440000|2025-02-05 21:54:00|330.74|328.04|330.71|328.01|330.75|328.05|330.7|328|5
1738792450000|2025-02-05 21:54:10|330.7|328|330.63|327.93|330.71|328.01|330.62|327.92|11
1738792460000|2025-02-05 21:54:20|330.62|327.92|330.46|327.76|330.62|327.92|330.46|327.76|9
1738792470000|2025-02-05 21:54:30|330.51|327.81|330.57|327.87|330.57|327.87|330.51|327.81|3
1738792480000|2025-02-05 21:54:40|330.58|327.88|330.63|327.93|330.64|327.94|330.58|327.88|8
1738792490000|2025-02-05 21:54:50|330.64|327.94|330.62|327.92|330.66|327.96|330.62|327.92|8
1738792500000|2025-02-05 21:55:00|330.63|327.93|330.55|327.85|330.63|327.93|330.54|327.84|7
1738792510000|2025-02-05 21:55:10|330.61|327.91|330.63|327.93|330.63|327.93|330.48|327.78|13
1738792520000|2025-02-05 21:55:20|330.66|327.96|330.8|328.1|330.8|328.1|330.66|327.96|7
1738792530000|2025-02-05 21:55:30|330.81|328.11|330.74|328.04|330.82|328.12|330.74|328.04|5
1738792540000|2025-02-05 21:55:40|330.82|328.12|330.68|327.98|330.88|328.18|330.67|327.97|14
1738792550000|2025-02-05 21:55:50|330.71|328.01|330.78|328.08|330.78|328.08|330.71|328.01|6
1738792560000|2025-02-05 21:56:00|330.69|327.99|330.56|327.86|330.69|327.99|330.56|327.86|8
1738792570000|2025-02-05 21:56:10|330.58|327.88|329.93|327.23|330.58|327.88|329.86|327.16|19
1738792580000|2025-02-05 21:56:20|329.82|327.12|329.25|326.55|329.82|327.12|329.23|326.53|29
1738792590000|2025-02-05 21:56:30|329.22|326.52|329.4|326.7|329.46|326.76|329.16|326.46|15
1738792600000|2025-02-05 21:56:40|329.34|326.64|329.32|326.62|329.42|326.72|329.32|326.62|7
1738792610000|2025-02-05 21:56:50|329.28|326.58|329.13|326.43|329.28|326.58|329.1|326.4|12
1738792620000|2025-02-05 21:57:00|329.12|326.42|329.14|326.44|329.19|326.49|328.97|326.27|12
1738792630000|2025-02-05 21:57:10|329.22|326.52|329.13|326.43|329.22|326.52|329.12|326.42|8
1738792640000|2025-02-05 21:57:20|329.14|326.44|329.35|326.65|329.35|326.65|329.14|326.44|7
1738792650000|2025-02-05 21:57:30|329.43|326.73|329.33|326.63|329.45|326.75|329.13|326.43|16
1738792660000|2025-02-05 21:57:40|329.36|326.66|329.19|326.49|329.4|326.7|329.17|326.47|9
1738792670000|2025-02-05 21:57:50|329.2|326.5|329.31|326.61|329.31|326.61|329.2|326.5|7
1738792680000|2025-02-05 21:58:00|329.3|326.6|329.6|326.9|329.6|326.9|329.3|326.6|12
1738792690000|2025-02-05 21:58:10|329.58|326.88|329.38|326.68|329.58|326.88|329.37|326.67|10
1738792700000|2025-02-05 21:58:20|329.39|326.69|329.46|326.76|329.54|326.84|329.39|326.69|16
1738792710000|2025-02-05 21:58:30|329.45|326.75|329.31|326.61|329.55|326.85|329.25|326.55|11
1738792720000|2025-02-05 21:58:40|329.29|326.59|329.24|326.54|329.29|326.59|329.24|326.54|7
1738792730000|2025-02-05 21:58:50|329.23|326.53|329.32|326.62|329.32|326.62|329.2|326.5|6
1738792740000|2025-02-05 21:59:00|329.33|326.63|329.63|326.93|329.66|326.96|329.33|326.63|11
1738792750000|2025-02-05 21:59:10|329.62|326.92|329.63|326.93|329.64|326.94|329.61|326.91|6
1738792760000|2025-02-05 21:59:20|329.62|326.92|329.48|326.78|329.67|326.97|329.48|326.78|9
1738792770000|2025-02-05 21:59:30|329.49|326.79|329.47|326.77|329.49|326.79|329.46|326.76|5
1738792780000|2025-02-05 21:59:40|329.46|326.76|329.43|326.73|329.51|326.81|329.43|326.73|9
1738792790000|2025-02-05 21:59:50|329.42|326.72|329.43|326.73|329.44|326.74|329.39|326.69|9
1738792800000|2025-02-05 22:00:00|329.36|326.66|329.38|326.68|329.57|326.87|329.31|326.61|19
1738792810000|2025-02-05 22:00:10|329.3|326.6|328.93|326.23|329.3|326.6|328.93|326.23|22
1738792820000|2025-02-05 22:00:20|328.92|326.22|328.59|325.89|328.92|326.22|328.58|325.88|17
1738792830000|2025-02-05 22:00:30|328.63|325.93|328.55|325.85|328.67|325.97|328.53|325.83|18
1738792840000|2025-02-05 22:00:40|328.5|325.8|328.46|325.76|328.53|325.83|328.42|325.72|16
1738792850000|2025-02-05 22:00:50|328.44|325.74|328.37|325.67|328.5|325.8|328.34|325.64|16
1738792860000|2025-02-05 22:01:00|328.38|325.68|328.73|326.03|328.73|326.03|328.38|325.68|20
1738792870000|2025-02-05 22:01:10|328.8|326.1|328.58|325.88|328.96|326.26|328.58|325.88|19
1738792880000|2025-02-05 22:01:20|328.57|325.87|328.59|325.89|328.6|325.9|328.47|325.77|11
1738792890000|2025-02-05 22:01:30|328.69|325.99|328.46|325.76|328.7|326|328.44|325.74|11
1738792900000|2025-02-05 22:01:40|328.45|325.75|328.23|325.53|328.45|325.75|328.22|325.52|20
1738792910000|2025-02-05 22:01:50|328.21|325.51|328.17|325.47|328.21|325.51|328.14|325.44|9
1738792920000|2025-02-05 22:02:00|328.15|325.45|327.96|325.26|328.16|325.46|327.96|325.26|9
1738792930000|2025-02-05 22:02:10|327.95|325.25|327.73|325.03|327.96|325.26|327.73|325.03|10
1738792940000|2025-02-05 22:02:20|327.72|325.02|327.57|324.87|327.72|325.02|327.57|324.87|13
1738792950000|2025-02-05 22:02:30|327.55|324.85|327.67|324.97|327.71|325.01|327.52|324.82|15
1738792960000|2025-02-05 22:02:40|327.66|324.96|328.11|325.41|328.13|325.43|327.58|324.88|20
1738792970000|2025-02-05 22:02:50|328.12|325.42|327.86|325.16|328.12|325.42|327.86|325.16|11
1738792980000|2025-02-05 22:03:00|327.87|325.17|328.22|325.52|328.22|325.52|327.87|325.17|16
1738792990000|2025-02-05 22:03:10|328.25|325.55|328.17|325.47|328.47|325.77|328.17|325.47|14
1738793000000|2025-02-05 22:03:20|328.09|325.39|327.95|325.25|328.09|325.39|327.95|325.25|8
1738793010000|2025-02-05 22:03:30|327.96|325.26|328.06|325.36|328.09|325.39|327.96|325.26|9
1738793020000|2025-02-05 22:03:40|328.09|325.39|328.24|325.54|328.28|325.58|328.09|325.39|11
1738793030000|2025-02-05 22:03:50|328.23|325.53|327.97|325.27|328.23|325.53|327.96|325.26|10
1738793040000|2025-02-05 22:04:00|328.01|325.31|328.12|325.42|328.15|325.45|328|325.3|12
1738793050000|2025-02-05 22:04:10|328.13|325.43|328.29|325.59|328.31|325.61|328.13|325.43|8
1738793060000|2025-02-05 22:04:20|328.28|325.58|328.37|325.67|328.38|325.68|328.28|325.58|12
1738793070000|2025-02-05 22:04:30|328.38|325.68|328.65|325.95|328.66|325.96|328.38|325.68|17
1738793080000|2025-02-05 22:04:40|328.64|325.94|328.7|326|328.7|326|328.64|325.94|7
1738793090000|2025-02-05 22:04:50|328.69|325.99|328.64|325.94|328.69|325.99|328.61|325.91|5
1738793100000|2025-02-05 22:05:00|328.68|325.98|328.9|326.2|328.94|326.24|328.68|325.98|12
1738793110000|2025-02-05 22:05:10|328.89|326.19|328.7|326|328.89|326.19|328.7|326|10
1738793120000|2025-02-05 22:05:20|328.69|325.99|328.52|325.82|328.69|325.99|328.51|325.81|10
1738793130000|2025-02-05 22:05:30|328.55|325.85|328.61|325.91|328.61|325.91|328.55|325.85|7
1738793140000|2025-02-05 22:05:40|328.62|325.92|328.65|325.95|328.68|325.98|328.6|325.9|10
1738793150000|2025-02-05 22:05:50|328.68|325.98|328.77|326.07|328.78|326.08|328.68|325.98|8
1738793160000|2025-02-05 22:06:00|328.78|326.08|328.68|325.98|328.78|326.08|328.67|325.97|5
1738793170000|2025-02-05 22:06:10|328.66|325.96|328.83|326.13|328.84|326.14|328.66|325.96|7
1738793180000|2025-02-05 22:06:20|328.82|326.12|328.7|326|328.82|326.12|328.7|326|8
1738793190000|2025-02-05 22:06:30|328.74|326.04|328.86|326.16|328.86|326.16|328.74|326.04|9
1738793200000|2025-02-05 22:06:40|328.92|326.22|329.03|326.33|329.03|326.33|328.91|326.21|12
1738793210000|2025-02-05 22:06:50|329.02|326.32|329.01|326.31|329.02|326.32|329.01|326.31|2
1738793220000|2025-02-05 22:07:00|329|326.3|328.86|326.16|329|326.3|328.86|326.16|7
1738793230000|2025-02-05 22:07:10|328.85|326.15|328.92|326.22|328.92|326.22|328.82|326.12|15
1738793240000|2025-02-05 22:07:20|328.91|326.21|328.97|326.27|328.98|326.28|328.91|326.21|8
1738793250000|2025-02-05 22:07:30|328.95|326.25|328.97|326.27|329|326.3|328.95|326.25|5
1738793260000|2025-02-05 22:07:40|328.98|326.28|328.85|326.15|328.99|326.29|328.84|326.14|7
1738793270000|2025-02-05 22:07:50|328.81|326.11|328.8|326.1|328.81|326.11|328.8|326.1|2
1738793280000|2025-02-05 22:08:00|328.79|326.09|328.85|326.15|328.85|326.15|328.73|326.03|5
1738793290000|2025-02-05 22:08:10|328.86|326.16|328.91|326.21|328.91|326.21|328.86|326.16|6
1738793300000|2025-02-05 22:08:20|328.96|326.26|329.07|326.37|329.09|326.39|328.96|326.26|10
1738793310000|2025-02-05 22:08:30|329.08|326.38|329.07|326.37|329.08|326.38|329.07|326.37|2
1738793320000|2025-02-05 22:08:40|329.06|326.36|328.95|326.25|329.06|326.36|328.93|326.23|10
1738793330000|2025-02-05 22:08:50|328.97|326.27|328.92|326.22|329|326.3|328.91|326.21|5
1738793340000|2025-02-05 22:09:00|328.91|326.21|328.96|326.26|328.96|326.26|328.88|326.18|5
1738793350000|2025-02-05 22:09:10|328.97|326.27|329.08|326.38|329.09|326.39|328.97|326.27|8
1738793360000|2025-02-05 22:09:20|329.09|326.39|329.08|326.38|329.09|326.39|329.08|326.38|2
1738793370000|2025-02-05 22:09:30|329.07|326.37|329.09|326.39|329.1|326.4|329.01|326.31|4
1738793380000|2025-02-05 22:09:40|329.08|326.38|329.08|326.38|329.08|326.38|329.08|326.38|1
1738793390000|2025-02-05 22:09:50|329.09|326.39|328.94|326.24|329.09|326.39|328.94|326.24|7
1738793400000|2025-02-05 22:10:00|328.95|326.25|328.97|326.27|329.03|326.33|328.94|326.24|7
1738793410000|2025-02-05 22:10:10|328.98|326.28|328.97|326.27|328.98|326.28|328.97|326.27|4
1738793420000|2025-02-05 22:10:20|329|326.3|328.97|326.27|329.05|326.35|328.97|326.27|6
1738793430000|2025-02-05 22:10:30|329.01|326.31|329.25|326.55|329.26|326.56|329.01|326.31|12
1738793440000|2025-02-05 22:10:40|329.24|326.54|329.3|326.6|329.3|326.6|329.24|326.54|4
1738793450000|2025-02-05 22:10:50|329.31|326.61|329.34|326.64|329.34|326.64|329.31|326.61|7
1738793460000|2025-02-05 22:11:00|329.33|326.63|329.54|326.84|329.54|326.84|329.33|326.63|15
1738793470000|2025-02-05 22:11:10|329.56|326.86|329.45|326.75|329.56|326.86|329.45|326.75|5
1738793480000|2025-02-05 22:11:20|329.46|326.76|329.58|326.88|329.61|326.91|329.46|326.76|11
1738793490000|2025-02-05 22:11:30|329.59|326.89|329.54|326.84|329.59|326.89|329.53|326.83|5
1738793500000|2025-02-05 22:11:40|329.53|326.83|329.44|326.74|329.53|326.83|329.44|326.74|5
1738793510000|2025-02-05 22:11:50|329.45|326.75|329.52|326.82|329.52|326.82|329.38|326.68|6
1738793520000|2025-02-05 22:12:00|329.51|326.81|329.52|326.82|329.53|326.83|329.51|326.81|4
1738793540000|2025-02-05 22:12:20|329.56|326.86|329.49|326.79|329.56|326.86|329.44|326.74|10
1738793550000|2025-02-05 22:12:30|329.54|326.84|329.64|326.94|329.64|326.94|329.54|326.84|11
1738793560000|2025-02-05 22:12:40|329.65|326.95|329.75|327.05|329.76|327.06|329.64|326.94|6
1738793570000|2025-02-05 22:12:50|329.76|327.06|329.83|327.13|329.84|327.14|329.74|327.04|10
1738793580000|2025-02-05 22:13:00|329.92|327.22|330.08|327.38|330.08|327.38|329.91|327.21|11
1738793590000|2025-02-05 22:13:10|330.09|327.39|330.14|327.44|330.14|327.44|330.09|327.39|6
1738793600000|2025-02-05 22:13:20|330.15|327.45|330.28|327.58|330.31|327.61|330.14|327.44|8
1738793610000|2025-02-05 22:13:30|330.29|327.59|330.29|327.59|330.3|327.6|330.28|327.58|8
1738793620000|2025-02-05 22:13:40|330.3|327.6|330.41|327.71|330.41|327.71|330.29|327.59|9
1738793630000|2025-02-05 22:13:50|330.42|327.72|330.47|327.77|330.47|327.77|330.42|327.72|6
1738793640000|2025-02-05 22:14:00|330.5|327.8|330.44|327.74|330.52|327.82|330.43|327.73|10
1738793650000|2025-02-05 22:14:10|330.45|327.75|330.4|327.7|330.45|327.75|330.35|327.65|6
1738793660000|2025-02-05 22:14:20|330.39|327.69|330.37|327.67|330.39|327.69|330.37|327.67|3
1738793670000|2025-02-05 22:14:30|330.41|327.71|330.49|327.79|330.5|327.8|330.41|327.71|9
1738793680000|2025-02-05 22:14:40|330.5|327.8|330.66|327.96|330.66|327.96|330.5|327.8|5
1738793690000|2025-02-05 22:14:50|330.65|327.95|330.64|327.94|330.65|327.95|330.64|327.94|4
1738793700000|2025-02-05 22:15:00|330.6|327.9|330.64|327.94|330.64|327.94|330.59|327.89|7
1738793710000|2025-02-05 22:15:10|330.69|327.99|330.92|328.22|330.92|328.22|330.64|327.94|15
1738793720000|2025-02-05 22:15:20|330.93|328.23|330.93|328.23|330.99|328.29|330.93|328.23|10
1738793730000|2025-02-05 22:15:30|330.92|328.22|330.82|328.12|330.92|328.22|330.82|328.12|6
1738793740000|2025-02-05 22:15:40|330.83|328.13|330.7|328|330.83|328.13|330.69|327.99|14
1738793750000|2025-02-05 22:15:50|330.69|327.99|330.53|327.83|330.69|327.99|330.53|327.83|11
1738793760000|2025-02-05 22:16:00|330.49|327.79|330.4|327.7|330.51|327.81|330.4|327.7|10
1738793770000|2025-02-05 22:16:10|330.39|327.69|330.22|327.52|330.39|327.69|330.21|327.51|10
1738793780000|2025-02-05 22:16:20|330.21|327.51|330.17|327.47|330.22|327.52|330.17|327.47|6
1738793790000|2025-02-05 22:16:30|330.26|327.56|330.35|327.65|330.35|327.65|330.26|327.56|5
1738793800000|2025-02-05 22:16:40|330.36|327.66|330.23|327.53|330.38|327.68|330.23|327.53|7
1738793810000|2025-02-05 22:16:50|330.22|327.52|330.1|327.4|330.22|327.52|330.1|327.4|9
1738793820000|2025-02-05 22:17:00|330.09|327.39|330.08|327.38|330.09|327.39|330.01|327.31|8
1738793830000|2025-02-05 22:17:10|330.15|327.45|330.02|327.32|330.17|327.47|330.02|327.32|14
1738793840000|2025-02-05 22:17:20|330.01|327.31|329.66|326.96|330.01|327.31|329.66|326.96|12
1738793850000|2025-02-05 22:17:30|329.65|326.95|329.12|326.42|329.65|326.95|329.12|326.42|18
1738793860000|2025-02-05 22:17:40|329.11|326.41|328.89|326.19|329.11|326.41|328.89|326.19|16
1738793870000|2025-02-05 22:17:50|328.9|326.2|328.8|326.1|328.9|326.2|328.74|326.04|5
1738793880000|2025-02-05 22:18:00|328.81|326.11|328.97|326.27|328.97|326.27|328.81|326.11|6
1738793890000|2025-02-05 22:18:10|328.98|326.28|329.03|326.33|329.03|326.33|328.98|326.28|4
1738793900000|2025-02-05 22:18:20|329.02|326.32|329.13|326.43|329.13|326.43|329.01|326.31|7
1738793910000|2025-02-05 22:18:30|329.12|326.42|329.16|326.46|329.19|326.49|329.12|326.42|10
1738793920000|2025-02-05 22:18:40|329.2|326.5|329.26|326.56|329.34|326.64|329.2|326.5|7
1738793930000|2025-02-05 22:18:50|329.27|326.57|329.26|326.56|329.27|326.57|329.26|326.56|2
1738793940000|2025-02-05 22:19:00|329.23|326.53|329.03|326.33|329.23|326.53|329.03|326.33|10
1738793950000|2025-02-05 22:19:10|329.02|326.32|328.82|326.12|329.02|326.32|328.82|326.12|8
1738793960000|2025-02-05 22:19:20|328.8|326.1|328.72|326.02|328.8|326.1|328.71|326.01|3
1738793970000|2025-02-05 22:19:30|328.84|326.14|328.88|326.18|328.89|326.19|328.84|326.14|8
1738793980000|2025-02-05 22:19:40|328.87|326.17|328.68|325.98|328.87|326.17|328.68|325.98|7
1738793990000|2025-02-05 22:19:50|328.69|325.99|328.76|326.06|328.76|326.06|328.68|325.98|4
1738794000000|2025-02-05 22:20:00|328.75|326.05|328.75|326.05|328.75|326.05|328.75|326.05|1
1738794010000|2025-02-05 22:20:10|328.74|326.04|328.49|325.79|328.75|326.05|328.49|325.79|13
1738794020000|2025-02-05 22:20:20|328.48|325.78|328|325.3|328.48|325.78|328|325.3|13
1738794030000|2025-02-05 22:20:30|327.99|325.29|327.87|325.17|327.99|325.29|327.87|325.17|9
1738794040000|2025-02-05 22:20:40|327.86|325.16|327.66|324.96|327.86|325.16|327.66|324.96|7
1738794050000|2025-02-05 22:20:50|327.63|324.93|327.59|324.89|327.75|325.05|327.58|324.88|11
1738794060000|2025-02-05 22:21:00|327.57|324.87|327.67|324.97|327.67|324.97|327.44|324.74|15
1738794070000|2025-02-05 22:21:10|327.68|324.98|327.57|324.87|327.72|325.02|327.57|324.87|14
1738794080000|2025-02-05 22:21:20|327.6|324.9|327.79|325.09|327.81|325.11|327.6|324.9|10
1738794090000|2025-02-05 22:21:30|327.77|325.07|327.92|325.22|327.92|325.22|327.77|325.07|7
1738794100000|2025-02-05 22:21:40|327.93|325.23|328.09|325.39|328.11|325.41|327.93|325.23|15
1738794110000|2025-02-05 22:21:50|328.02|325.32|328.01|325.31|328.03|325.33|328.01|325.31|3
1738794120000|2025-02-05 22:22:00|328.02|325.32|327.62|324.92|328.02|325.32|327.62|324.92|15
1738794130000|2025-02-05 22:22:10|327.59|324.89|327.71|325.01|327.71|325.01|327.59|324.89|6
1738794140000|2025-02-05 22:22:20|327.8|325.1|327.83|325.13|327.83|325.13|327.8|325.1|10
1738794150000|2025-02-05 22:22:30|327.86|325.16|327.96|325.26|328.06|325.36|327.86|325.16|10
1738794160000|2025-02-05 22:22:40|327.92|325.22|327.94|325.24|327.94|325.24|327.92|325.22|3
1738794170000|2025-02-05 22:22:50|327.95|325.25|327.91|325.21|328|325.3|327.89|325.19|5
1738794180000|2025-02-05 22:23:00|327.92|325.22|327.95|325.25|328|325.3|327.92|325.22|9
1738794190000|2025-02-05 22:23:10|327.91|325.21|327.81|325.11|327.91|325.21|327.76|325.06|14
1738794200000|2025-02-05 22:23:20|327.85|325.15|327.81|325.11|327.87|325.17|327.81|325.11|8
1738794210000|2025-02-05 22:23:30|327.83|325.13|327.94|325.24|327.95|325.25|327.8|325.1|10
1738794220000|2025-02-05 22:23:40|327.95|325.25|327.91|325.21|327.95|325.25|327.91|325.21|4
1738794230000|2025-02-05 22:23:50|327.9|325.2|327.78|325.08|327.91|325.21|327.77|325.07|12
1738794240000|2025-02-05 22:24:00|327.83|325.13|327.71|325.01|327.84|325.14|327.7|325|11
1738794250000|2025-02-05 22:24:10|327.65|324.95|327.61|324.91|327.65|324.95|327.61|324.91|3
1738794260000|2025-02-05 22:24:20|327.62|324.92|327.76|325.06|327.76|325.06|327.62|324.92|9
1738794270000|2025-02-05 22:24:30|327.77|325.07|327.79|325.09|327.8|325.1|327.77|325.07|8
1738794280000|2025-02-05 22:24:40|327.81|325.11|327.84|325.14|327.85|325.15|327.81|325.11|5
1738794290000|2025-02-05 22:24:50|327.77|325.07|327.8|325.1|327.8|325.1|327.77|325.07|7
1738794300000|2025-02-05 22:25:00|327.79|325.09|327.96|325.26|327.96|325.26|327.73|325.03|9
1738794310000|2025-02-05 22:25:10|327.97|325.27|328.11|325.41|328.11|325.41|327.97|325.27|11
1738794320000|2025-02-05 22:25:20|328.12|325.42|328.24|325.54|328.24|325.54|328.11|325.41|8
1738794330000|2025-02-05 22:25:30|328.25|325.55|328.19|325.49|328.28|325.58|328.19|325.49|8
1738794340000|2025-02-05 22:25:40|328.18|325.48|328|325.3|328.18|325.48|328|325.3|13
1738794350000|2025-02-05 22:25:50|327.99|325.29|328|325.3|328|325.3|327.95|325.25|8
1738794360000|2025-02-05 22:26:00|328.01|325.31|327.97|325.27|328.05|325.35|327.96|325.26|8
1738794370000|2025-02-05 22:26:10|327.99|325.29|328.06|325.36|328.08|325.38|327.99|325.29|10
1738794380000|2025-02-05 22:26:20|328.03|325.33|327.88|325.18|328.05|325.35|327.88|325.18|8
1738794390000|2025-02-05 22:26:30|327.79|325.09|327.76|325.06|327.79|325.09|327.76|325.06|4
1738794400000|2025-02-05 22:26:40|327.77|325.07|327.88|325.18|327.89|325.19|327.77|325.07|9
1738794410000|2025-02-05 22:26:50|327.92|325.22|327.92|325.22|327.92|325.22|327.92|325.22|1
1738794420000|2025-02-05 22:27:00|327.96|325.26|328|325.3|328|325.3|327.95|325.25|6
1738794430000|2025-02-05 22:27:10|328.01|325.31|328.25|325.55|328.27|325.57|328.01|325.31|12
1738794440000|2025-02-05 22:27:20|328.26|325.56|328.47|325.77|328.47|325.77|328.26|325.56|14
1738794450000|2025-02-05 22:27:30|328.48|325.78|328.04|325.34|328.48|325.78|328.04|325.34|17
1738794460000|2025-02-05 22:27:40|328.03|325.33|327.87|325.17|328.04|325.34|327.87|325.17|13
1738794470000|2025-02-05 22:27:50|327.81|325.11|327.73|325.03|327.82|325.12|327.71|325.01|8
1738794480000|2025-02-05 22:28:00|327.72|325.02|327.79|325.09|327.79|325.09|327.67|324.97|10
1738794490000|2025-02-05 22:28:10|327.82|325.12|327.87|325.17|327.87|325.17|327.82|325.12|6
1738794500000|2025-02-05 22:28:20|327.91|325.21|327.99|325.29|327.99|325.29|327.91|325.21|5
1738794510000|2025-02-05 22:28:30|328|325.3|327.93|325.23|328.01|325.31|327.93|325.23|10
1738794520000|2025-02-05 22:28:40|327.94|325.24|328.05|325.35|328.05|325.35|327.93|325.23|10
1738794530000|2025-02-05 22:28:50|328.06|325.36|327.92|325.22|328.07|325.37|327.92|325.22|7
1738794540000|2025-02-05 22:29:00|327.91|325.21|327.74|325.04|327.91|325.21|327.74|325.04|9
1738794550000|2025-02-05 22:29:10|327.73|325.03|327.7|325|327.73|325.03|327.7|325|4
1738794560000|2025-02-05 22:29:20|327.69|324.99|327.58|324.88|327.7|325|327.58|324.88|8
1738794570000|2025-02-05 22:29:30|327.57|324.87|327.53|324.83|327.57|324.87|327.53|324.83|4
1738794580000|2025-02-05 22:29:40|327.54|324.84|327.46|324.76|327.54|324.84|327.46|324.76|3
1738794590000|2025-02-05 22:29:50|327.47|324.77|327.53|324.83|327.54|324.84|327.47|324.77|9
1738794600000|2025-02-05 22:30:00|327.45|324.75|327.5|324.8|327.5|324.8|327.38|324.68|7
1738794610000|2025-02-05 22:30:10|327.51|324.81|327.54|324.84|327.57|324.87|327.51|324.81|9
1738794620000|2025-02-05 22:30:20|327.53|324.83|327.78|325.08|327.78|325.08|327.49|324.79|16
1738794630000|2025-02-05 22:30:30|327.79|325.09|328.14|325.44|328.14|325.44|327.79|325.09|15
1738794640000|2025-02-05 22:30:40|328.15|325.45|328.54|325.84|328.54|325.84|328.15|325.45|14
1738794650000|2025-02-05 22:30:50|328.57|325.87|328.74|326.04|328.74|326.04|328.57|325.87|16
1738794660000|2025-02-05 22:31:00|328.75|326.05|328.61|325.91|328.75|326.05|328.6|325.9|10
1738794670000|2025-02-05 22:31:10|328.64|325.94|328.46|325.76|328.64|325.94|328.46|325.76|10
1738794680000|2025-02-05 22:31:20|328.45|325.75|328.36|325.66|328.45|325.75|328.27|325.57|16
1738794690000|2025-02-05 22:31:30|328.37|325.67|328.29|325.59|328.37|325.67|328.29|325.59|6
1738794700000|2025-02-05 22:31:40|328.27|325.57|328.19|325.49|328.27|325.57|328.18|325.48|8
1738794710000|2025-02-05 22:31:50|328.16|325.46|328.22|325.52|328.22|325.52|328.1|325.4|5
1738794720000|2025-02-05 22:32:00|328.24|325.54|328.52|325.82|328.52|325.82|328.24|325.54|10
1738794730000|2025-02-05 22:32:10|328.53|325.83|328.51|325.81|328.55|325.85|328.51|325.81|5
1738794740000|2025-02-05 22:32:20|328.5|325.8|328.22|325.52|328.5|325.8|328.22|325.52|13
1738794750000|2025-02-05 22:32:30|328.19|325.49|328|325.3|328.19|325.49|328|325.3|15
1738794760000|2025-02-05 22:32:40|327.95|325.25|327.6|324.9|327.95|325.25|327.6|324.9|16
1738794770000|2025-02-05 22:32:50|327.59|324.89|327.77|325.07|327.78|325.08|327.54|324.84|21
1738794780000|2025-02-05 22:33:00|327.76|325.06|327.57|324.87|327.76|325.06|327.57|324.87|14
1738794790000|2025-02-05 22:33:10|327.56|324.86|327.93|325.23|327.93|325.23|327.56|324.86|9
1738794800000|2025-02-05 22:33:20|327.97|325.27|328.12|325.42|328.13|325.43|327.97|325.27|14
1738794810000|2025-02-05 22:33:30|328.11|325.41|328.12|325.42|328.13|325.43|328.08|325.38|10
1738794820000|2025-02-05 22:33:40|328.1|325.4|327.88|325.18|328.1|325.4|327.88|325.18|13
1738794830000|2025-02-05 22:33:50|327.87|325.17|327.78|325.08|327.87|325.17|327.74|325.04|13
1738794840000|2025-02-05 22:34:00|327.8|325.1|327.78|325.08|327.8|325.1|327.69|324.99|9
1738794850000|2025-02-05 22:34:10|327.79|325.09|327.98|325.28|328.05|325.35|327.79|325.09|14
1738794860000|2025-02-05 22:34:20|327.97|325.27|328.06|325.36|328.06|325.36|327.97|325.27|4
1738794870000|2025-02-05 22:34:30|328.07|325.37|327.88|325.18|328.22|325.52|327.88|325.18|21
1738794880000|2025-02-05 22:34:40|327.86|325.16|327.79|325.09|327.86|325.16|327.79|325.09|9
1738794890000|2025-02-05 22:34:50|327.76|325.06|327.7|325|327.8|325.1|327.69|324.99|13
1738794900000|2025-02-05 22:35:00|327.69|324.99|327.59|324.89|327.69|324.99|327.58|324.88|15
1738794910000|2025-02-05 22:35:10|327.6|324.9|327.71|325.01|327.75|325.05|327.6|324.9|10
1738794920000|2025-02-05 22:35:20|327.72|325.02|327.34|324.64|327.75|325.05|327.34|324.64|18
1738794930000|2025-02-05 22:35:30|327.3|324.6|327.16|324.46|327.3|324.6|327.14|324.44|15
1738794940000|2025-02-05 22:35:40|327.15|324.45|327.57|324.87|327.6|324.9|327.15|324.45|17
1738794950000|2025-02-05 22:35:50|327.58|324.88|327.37|324.67|327.58|324.88|327.37|324.67|16
1738794960000|2025-02-05 22:36:00|327.38|324.68|327.47|324.77|327.47|324.77|327.26|324.56|10
1738794970000|2025-02-05 22:36:10|327.46|324.76|327.14|324.44|327.46|324.76|327.14|324.44|14
1738794980000|2025-02-05 22:36:20|327.13|324.43|326.84|324.14|327.14|324.44|326.84|324.14|17
1738794990000|2025-02-05 22:36:30|326.83|324.13|325.91|323.21|326.83|324.13|325.91|323.21|19
1738795000000|2025-02-05 22:36:40|325.87|323.17|325.65|322.95|325.88|323.18|325.57|322.87|17
1738795010000|2025-02-05 22:36:50|325.66|322.96|326.15|323.45|326.15|323.45|325.66|322.96|20
1738795020000|2025-02-05 22:37:00|326.18|323.48|326.29|323.59|326.32|323.62|326.17|323.47|15
1738795030000|2025-02-05 22:37:10|326.31|323.61|326.06|323.36|326.45|323.75|326.06|323.36|18
1738795040000|2025-02-05 22:37:20|326.05|323.35|325.71|323.01|326.05|323.35|325.71|323.01|14
1738795050000|2025-02-05 22:37:30|325.7|323|325.42|322.72|325.7|323|325.42|322.72|15
1738795060000|2025-02-05 22:37:40|325.41|322.71|325.39|322.69|325.41|322.71|325.39|322.69|3
1738795070000|2025-02-05 22:37:50|325.4|322.7|325.19|322.49|325.41|322.71|325.19|322.49|10
1738795080000|2025-02-05 22:38:00|325.28|322.58|325.36|322.66|325.36|322.66|325.17|322.47|13
1738795090000|2025-02-05 22:38:10|325.41|322.71|325.51|322.81|325.54|322.84|325.41|322.71|5
1738795100000|2025-02-05 22:38:20|325.54|322.84|325.39|322.69|325.56|322.86|325.39|322.69|11
1738795110000|2025-02-05 22:38:30|325.38|322.68|325.64|322.94|325.75|323.05|325.38|322.68|16
1738795120000|2025-02-05 22:38:40|325.58|322.88|325.6|322.9|325.61|322.91|325.57|322.87|4
1738795130000|2025-02-05 22:38:50|325.57|322.87|325.48|322.78|325.57|322.87|325.47|322.77|6
1738795140000|2025-02-05 22:39:00|325.52|322.82|325.69|322.99|325.69|322.99|325.52|322.82|5
1738795150000|2025-02-05 22:39:10|325.68|322.98|326.03|323.33|326.03|323.33|325.67|322.97|12
1738795160000|2025-02-05 22:39:20|326.02|323.32|325.89|323.19|326.03|323.33|325.89|323.19|10
1738795170000|2025-02-05 22:39:30|325.9|323.2|326.08|323.38|326.08|323.38|325.88|323.18|12
1738795180000|2025-02-05 22:39:40|326.15|323.45|326.14|323.44|326.15|323.45|326.14|323.44|2
1738795190000|2025-02-05 22:39:50|326.11|323.41|325.99|323.29|326.11|323.41|325.96|323.26|8
1738795200000|2025-02-05 22:40:00|326|323.3|326.2|323.5|326.2|323.5|326|323.3|9
1738795210000|2025-02-05 22:40:10|326.24|323.54|326.3|323.6|326.31|323.61|326.24|323.54|7
1738795220000|2025-02-05 22:40:20|326.31|323.61|326.47|323.77|326.48|323.78|326.31|323.61|8
1738795230000|2025-02-05 22:40:30|326.51|323.81|326.46|323.76|326.51|323.81|326.46|323.76|5
1738795240000|2025-02-05 22:40:40|326.49|323.79|326.51|323.81|326.51|323.81|326.48|323.78|3
1738795250000|2025-02-05 22:40:50|326.5|323.8|326.6|323.9|326.6|323.9|326.5|323.8|7
1738795260000|2025-02-05 22:41:00|326.61|323.91|326.77|324.07|326.8|324.1|326.61|323.91|8
1738795270000|2025-02-05 22:41:10|326.76|324.06|326.62|323.92|326.77|324.07|326.61|323.91|8
1738795280000|2025-02-05 22:41:20|326.63|323.93|326.56|323.86|326.63|323.93|326.56|323.86|4
1738795290000|2025-02-05 22:41:30|326.57|323.87|326.85|324.15|326.85|324.15|326.57|323.87|7
1738795300000|2025-02-05 22:41:40|326.86|324.16|326.93|324.23|326.93|324.23|326.86|324.16|8
1738795310000|2025-02-05 22:41:50|326.94|324.24|326.79|324.09|326.94|324.24|326.79|324.09|9
1738795320000|2025-02-05 22:42:00|326.8|324.1|326.98|324.28|326.98|324.28|326.8|324.1|10
1738795330000|2025-02-05 22:42:10|327.06|324.36|326.88|324.18|327.07|324.37|326.88|324.18|9
1738795340000|2025-02-05 22:42:20|326.87|324.17|327.04|324.34|327.04|324.34|326.86|324.16|7
1738795350000|2025-02-05 22:42:30|327.07|324.37|326.95|324.25|327.08|324.38|326.93|324.23|11
1738795360000|2025-02-05 22:42:40|326.96|324.26|327.04|324.34|327.05|324.35|326.96|324.26|5
1738795370000|2025-02-05 22:42:50|327.05|324.35|327.01|324.31|327.05|324.35|327|324.3|5
1738795380000|2025-02-05 22:43:00|327|324.3|327.06|324.36|327.07|324.37|327|324.3|9
1738795390000|2025-02-05 22:43:10|327.03|324.33|327.05|324.35|327.05|324.35|327.03|324.33|3
1738795400000|2025-02-05 22:43:20|327.06|324.36|327.09|324.39|327.09|324.39|327.04|324.34|9
1738795410000|2025-02-05 22:43:30|327.1|324.4|327.09|324.39|327.13|324.43|327.09|324.39|7
1738795420000|2025-02-05 22:43:40|327.1|324.4|327.22|324.52|327.22|324.52|327.1|324.4|6
1738795430000|2025-02-05 22:43:50|327.16|324.46|327.16|324.46|327.17|324.47|327.16|324.46|3
1738795440000|2025-02-05 22:44:00|327.15|324.45|327.12|324.42|327.15|324.45|327.1|324.4|8
1738795450000|2025-02-05 22:44:10|327.09|324.39|327.15|324.45|327.17|324.47|327.09|324.39|7
1738795460000|2025-02-05 22:44:20|327.14|324.44|327.05|324.35|327.14|324.44|327.05|324.35|6
1738795470000|2025-02-05 22:44:30|327.04|324.34|326.97|324.27|327.04|324.34|326.97|324.27|6
1738795480000|2025-02-05 22:44:40|326.98|324.28|326.78|324.08|327|324.3|326.77|324.07|10
1738795490000|2025-02-05 22:44:50|326.79|324.09|326.65|323.95|326.79|324.09|326.6|323.9|5
1738795500000|2025-02-05 22:45:00|326.64|323.94|326.53|323.83|326.65|323.95|326.53|323.83|13
1738795510000|2025-02-05 22:45:10|326.52|323.82|326.51|323.81|326.53|323.83|326.51|323.81|4
1738795520000|2025-02-05 22:45:20|326.5|323.8|326.5|323.8|326.52|323.82|326.49|323.79|5
1738795530000|2025-02-05 22:45:30|326.49|323.79|326.52|323.82|326.53|323.83|326.48|323.78|4
1738795540000|2025-02-05 22:45:40|326.45|323.75|326.44|323.74|326.45|323.75|326.43|323.73|8
1738795550000|2025-02-05 22:45:50|326.45|323.75|326.51|323.81|326.52|323.82|326.45|323.75|6
1738795560000|2025-02-05 22:46:00|326.5|323.8|326.49|323.79|326.5|323.8|326.44|323.74|4
1738795570000|2025-02-05 22:46:10|326.48|323.78|326.47|323.77|326.48|323.78|326.47|323.77|2
1738795580000|2025-02-05 22:46:20|326.48|323.78|326.48|323.78|326.53|323.83|326.47|323.77|10
1738795590000|2025-02-05 22:46:30|326.47|323.77|326.47|323.77|326.47|323.77|326.47|323.77|1
1738795610000|2025-02-05 22:46:50|326.53|323.83|326.48|323.78|326.53|323.83|326.48|323.78|6
1738795620000|2025-02-05 22:47:00|326.63|323.93|326.64|323.94|326.64|323.94|326.58|323.88|6
1738795630000|2025-02-05 22:47:10|326.65|323.95|326.74|324.04|326.75|324.05|326.65|323.95|7
1738795640000|2025-02-05 22:47:20|326.75|324.05|326.74|324.04|326.75|324.05|326.72|324.02|6
1738795650000|2025-02-05 22:47:30|326.75|324.05|326.72|324.02|326.76|324.06|326.72|324.02|3
1738795660000|2025-02-05 22:47:40|326.73|324.03|326.77|324.07|326.77|324.07|326.73|324.03|5
1738795670000|2025-02-05 22:47:50|326.78|324.08|326.77|324.07|326.78|324.08|326.68|323.98|8
1738795680000|2025-02-05 22:48:00|326.78|324.08|326.9|324.2|326.9|324.2|326.78|324.08|3
1738795690000|2025-02-05 22:48:10|326.91|324.21|326.98|324.28|326.98|324.28|326.91|324.21|3
1738795700000|2025-02-05 22:48:20|326.96|324.26|326.96|324.26|326.98|324.28|326.95|324.25|8
1738795710000|2025-02-05 22:48:30|326.97|324.27|327|324.3|327|324.3|326.97|324.27|4
1738795720000|2025-02-05 22:48:40|327.01|324.31|327.06|324.36|327.07|324.37|327.01|324.31|8
1738795730000|2025-02-05 22:48:50|326.99|324.29|327.04|324.34|327.04|324.34|326.99|324.29|8
1738795740000|2025-02-05 22:49:00|327.07|324.37|327.1|324.4|327.1|324.4|327.06|324.36|6
1738795750000|2025-02-05 22:49:10|327.11|324.41|327.14|324.44|327.14|324.44|327.11|324.41|6
1738795760000|2025-02-05 22:49:20|327.15|324.45|327.17|324.47|327.17|324.47|327.08|324.38|7
1738795770000|2025-02-05 22:49:30|327.18|324.48|327.2|324.5|327.2|324.5|327.18|324.48|7
1738795780000|2025-02-05 22:49:40|327.21|324.51|327.21|324.51|327.22|324.52|327.15|324.45|5
1738795800000|2025-02-05 22:50:00|327.22|324.52|327.26|324.56|327.28|324.58|327.22|324.52|10
1738795810000|2025-02-05 22:50:10|327.27|324.57|327.26|324.56|327.29|324.59|327.24|324.54|7
1738795820000|2025-02-05 22:50:20|327.32|324.62|327.32|324.62|327.32|324.62|327.32|324.62|1
1738795830000|2025-02-05 22:50:30|327.31|324.61|327.33|324.63|327.35|324.65|327.31|324.61|4
1738795840000|2025-02-05 22:50:40|327.32|324.62|327.3|324.6|327.32|324.62|327.26|324.56|6
1738795850000|2025-02-05 22:50:50|327.31|324.61|327.44|324.74|327.44|324.74|327.31|324.61|4
1738795860000|2025-02-05 22:51:00|327.45|324.75|327.45|324.75|327.45|324.75|327.43|324.73|6
1738795870000|2025-02-05 22:51:10|327.46|324.76|327.41|324.71|327.46|324.76|327.41|324.71|4
1738795880000|2025-02-05 22:51:20|327.42|324.72|327.25|324.55|327.42|324.72|327.25|324.55|7
1738795890000|2025-02-05 22:51:30|327.26|324.56|327.24|324.54|327.26|324.56|327.24|324.54|3
1738795900000|2025-02-05 22:51:40|327.25|324.55|327.27|324.57|327.27|324.57|327.22|324.52|7
1738795910000|2025-02-05 22:51:50|327.33|324.63|327.39|324.69|327.42|324.72|327.33|324.63|5
1738795920000|2025-02-05 22:52:00|327.4|324.7|327.42|324.72|327.42|324.72|327.4|324.7|3
1738795930000|2025-02-05 22:52:10|327.41|324.71|327.43|324.73|327.45|324.75|327.41|324.71|4
1738795940000|2025-02-05 22:52:20|327.42|324.72|327.46|324.76|327.46|324.76|327.42|324.72|2
1738795950000|2025-02-05 22:52:30|327.47|324.77|327.43|324.73|327.47|324.77|327.43|324.73|5
1738795960000|2025-02-05 22:52:40|327.44|324.74|327.44|324.74|327.44|324.74|327.44|324.74|1
1738795970000|2025-02-05 22:52:50|327.37|324.67|327.39|324.69|327.39|324.69|327.37|324.67|3
1738795980000|2025-02-05 22:53:00|327.4|324.7|327.44|324.74|327.44|324.74|327.4|324.7|5
1738795990000|2025-02-05 22:53:10|327.46|324.76|327.39|324.69|327.46|324.76|327.39|324.69|4
1738796000000|2025-02-05 22:53:20|327.4|324.7|327.45|324.75|327.45|324.75|327.4|324.7|6
1738796010000|2025-02-05 22:53:30|327.32|324.62|327.35|324.65|327.35|324.65|327.32|324.62|4
1738796020000|2025-02-05 22:53:40|327.43|324.73|327.43|324.73|327.43|324.73|327.42|324.72|3
1738796030000|2025-02-05 22:53:50|327.46|324.76|327.98|325.28|328.03|325.33|327.46|324.76|14
1738796040000|2025-02-05 22:54:00|327.99|325.29|327.92|325.22|327.99|325.29|327.92|325.22|8
1738796050000|2025-02-05 22:54:10|327.89|325.19|327.81|325.11|327.89|325.19|327.81|325.11|6
1738796060000|2025-02-05 22:54:20|327.8|325.1|327.78|325.08|327.84|325.14|327.78|325.08|8
1738796070000|2025-02-05 22:54:30|327.77|325.07|327.64|324.94|327.77|325.07|327.64|324.94|8
1738796080000|2025-02-05 22:54:40|327.63|324.93|327.48|324.78|327.63|324.93|327.48|324.78|11
1738796090000|2025-02-05 22:54:50|327.45|324.75|327.36|324.66|327.46|324.76|327.36|324.66|9
1738796100000|2025-02-05 22:55:00|327.35|324.65|327.22|324.52|327.35|324.65|327.22|324.52|7
1738796110000|2025-02-05 22:55:10|327.21|324.51|327.17|324.47|327.21|324.51|327.17|324.47|2
1738796120000|2025-02-05 22:55:20|327.18|324.48|327.17|324.47|327.18|324.48|327.17|324.47|4
1738796130000|2025-02-05 22:55:30|327.14|324.44|327.05|324.35|327.14|324.44|327.01|324.31|6
1738796140000|2025-02-05 22:55:40|327.04|324.34|326.98|324.28|327.04|324.34|326.96|324.26|7
1738796150000|2025-02-05 22:55:50|326.97|324.27|326.92|324.22|326.97|324.27|326.92|324.22|4
1738796160000|2025-02-05 22:56:00|326.91|324.21|326.86|324.16|326.91|324.21|326.85|324.15|6
1738796170000|2025-02-05 22:56:10|326.85|324.15|326.84|324.14|326.86|324.16|326.84|324.14|4
1738796180000|2025-02-05 22:56:20|326.83|324.13|326.73|324.03|326.85|324.15|326.73|324.03|10
1738796190000|2025-02-05 22:56:30|326.72|324.02|326.75|324.05|326.75|324.05|326.68|323.98|7
1738796200000|2025-02-05 22:56:40|326.74|324.04|326.71|324.01|326.74|324.04|326.71|324.01|4
1738796210000|2025-02-05 22:56:50|326.72|324.02|326.83|324.13|326.83|324.13|326.72|324.02|9
1738796220000|2025-02-05 22:57:00|326.86|324.16|327.04|324.34|327.04|324.34|326.86|324.16|6
1738796230000|2025-02-05 22:57:10|327.05|324.35|327.07|324.37|327.07|324.37|327.05|324.35|3
1738796240000|2025-02-05 22:57:20|327.11|324.41|327.11|324.41|327.11|324.41|327.11|324.41|1
1738796250000|2025-02-05 22:57:30|327.12|324.42|327.16|324.46|327.16|324.46|327.06|324.36|5
1738796260000|2025-02-05 22:57:40|327.17|324.47|327.29|324.59|327.29|324.59|327.17|324.47|6
1738796270000|2025-02-05 22:57:50|327.3|324.6|327.4|324.7|327.41|324.71|327.3|324.6|12
1738796280000|2025-02-05 22:58:00|327.41|324.71|327.37|324.67|327.41|324.71|327.37|324.67|5
1738796290000|2025-02-05 22:58:10|327.28|324.58|327.08|324.38|327.28|324.58|327.08|324.38|13
1738796300000|2025-02-05 22:58:20|327.07|324.37|327.13|324.43|327.13|324.43|327.07|324.37|6
1738796310000|2025-02-05 22:58:30|327.12|324.42|327.07|324.37|327.14|324.44|327.07|324.37|8
1738796320000|2025-02-05 22:58:40|327.06|324.36|326.97|324.27|327.06|324.36|326.97|324.27|7
1738796330000|2025-02-05 22:58:50|326.96|324.26|326.99|324.29|327|324.3|326.96|324.26|5
1738796340000|2025-02-05 22:59:00|326.98|324.28|326.85|324.15|326.98|324.28|326.85|324.15|5
1738796350000|2025-02-05 22:59:10|326.86|324.16|326.82|324.12|326.86|324.16|326.81|324.11|5
1738796360000|2025-02-05 22:59:20|326.83|324.13|326.84|324.14|326.84|324.14|326.83|324.13|2
1738796370000|2025-02-05 22:59:30|326.88|324.18|326.94|324.24|326.94|324.24|326.87|324.17|9
1738796380000|2025-02-05 22:59:40|326.95|324.25|327.21|324.51|327.46|324.76|326.95|324.25|20
1738796390000|2025-02-05 22:59:50|327.2|324.5|327.17|324.47|327.2|324.5|327.17|324.47|4
1738796400000|2025-02-05 23:00:00|327.12|324.42|327.31|324.61|327.31|324.61|327.04|324.34|18
1738796410000|2025-02-05 23:00:10|327.3|324.6|327.33|324.63|327.36|324.66|327.3|324.6|9
1738796420000|2025-02-05 23:00:20|327.28|324.58|327.34|324.64|327.35|324.65|327.19|324.49|12
1738796430000|2025-02-05 23:00:30|327.3|324.6|327.86|325.16|327.86|325.16|327.3|324.6|18
1738796440000|2025-02-05 23:00:40|327.87|325.17|327.94|325.24|328.02|325.32|327.87|325.17|9
1738796450000|2025-02-05 23:00:50|327.93|325.23|327.53|324.83|327.93|325.23|327.53|324.83|12
1738796460000|2025-02-05 23:01:00|327.54|324.84|327.86|325.16|327.86|325.16|327.54|324.84|12
1738796470000|2025-02-05 23:01:10|327.85|325.15|327.5|324.8|327.85|325.15|327.5|324.8|13
1738796480000|2025-02-05 23:01:20|327.47|324.77|327.47|324.77|327.47|324.77|327.39|324.69|12
1738796490000|2025-02-05 23:01:30|327.46|324.76|327.76|325.06|327.76|325.06|327.46|324.76|11
1738796500000|2025-02-05 23:01:40|327.8|325.1|328.17|325.47|328.17|325.47|327.79|325.09|14
1738796510000|2025-02-05 23:01:50|328.16|325.46|327.75|325.05|328.19|325.49|327.75|325.05|12
1738796520000|2025-02-05 23:02:00|327.71|325.01|327.62|324.92|327.71|325.01|327.5|324.8|13
1738796530000|2025-02-05 23:02:10|327.61|324.91|327.57|324.87|327.61|324.91|327.57|324.87|8
1738796540000|2025-02-05 23:02:20|327.56|324.86|327.72|325.02|327.79|325.09|327.56|324.86|7
1738796550000|2025-02-05 23:02:30|327.73|325.03|327.97|325.27|327.97|325.27|327.73|325.03|7
1738796560000|2025-02-05 23:02:40|328.01|325.31|328.2|325.5|328.36|325.66|328.01|325.31|17
1738796570000|2025-02-05 23:02:50|328.19|325.49|328.15|325.45|328.19|325.49|328.07|325.37|10
1738796580000|2025-02-05 23:03:00|328.09|325.39|327.76|325.06|328.09|325.39|327.73|325.03|10
1738796590000|2025-02-05 23:03:10|327.75|325.05|327.56|324.86|327.75|325.05|327.56|324.86|9
1738796600000|2025-02-05 23:03:20|327.55|324.85|327.39|324.69|327.55|324.85|327.39|324.69|6
1738796610000|2025-02-05 23:03:30|327.38|324.68|327.36|324.66|327.38|324.68|327.29|324.59|9
1738796620000|2025-02-05 23:03:40|327.35|324.65|327.27|324.57|327.35|324.65|327.26|324.56|9
1738796630000|2025-02-05 23:03:50|327.24|324.54|327.15|324.45|327.24|324.54|327.13|324.43|13
1738796640000|2025-02-05 23:04:00|327.2|324.5|327.24|324.54|327.25|324.55|327.2|324.5|5
1738796650000|2025-02-05 23:04:10|327.28|324.58|327.31|324.61|327.36|324.66|327.28|324.58|8
1738796660000|2025-02-05 23:04:20|327.36|324.66|327.44|324.74|327.46|324.76|327.36|324.66|6
1738796670000|2025-02-05 23:04:30|327.47|324.77|327.79|325.09|327.79|325.09|327.47|324.77|13
1738796680000|2025-02-05 23:04:40|327.83|325.13|327.81|325.11|327.88|325.18|327.81|325.11|6
1738796690000|2025-02-05 23:04:50|327.92|325.22|327.9|325.2|327.93|325.23|327.9|325.2|3
1738796700000|2025-02-05 23:05:00|327.89|325.19|327.97|325.27|327.97|325.27|327.89|325.19|6
1738796710000|2025-02-05 23:05:10|327.96|325.26|327.9|325.2|327.96|325.26|327.89|325.19|7
1738796720000|2025-02-05 23:05:20|327.89|325.19|327.74|325.04|327.89|325.19|327.73|325.03|9
1738796730000|2025-02-05 23:05:30|327.75|325.05|327.96|325.26|328|325.3|327.74|325.04|9
1738796740000|2025-02-05 23:05:40|327.93|325.23|327.78|325.08|327.93|325.23|327.78|325.08|10
1738796750000|2025-02-05 23:05:50|327.77|325.07|327.83|325.13|327.83|325.13|327.76|325.06|4
1738796760000|2025-02-05 23:06:00|327.79|325.09|327.72|325.02|327.79|325.09|327.72|325.02|5
1738796770000|2025-02-05 23:06:10|327.83|325.13|327.88|325.18|327.88|325.18|327.83|325.13|4
1738796780000|2025-02-05 23:06:20|327.92|325.22|328.24|325.54|328.36|325.66|327.92|325.22|16
1738796790000|2025-02-05 23:06:30|328.25|325.55|328.4|325.7|328.4|325.7|328.25|325.55|5
1738796800000|2025-02-05 23:06:40|328.49|325.79|328.48|325.78|328.53|325.83|328.48|325.78|9
1738796810000|2025-02-05 23:06:50|328.47|325.77|328.57|325.87|328.57|325.87|328.46|325.76|5
1738796820000|2025-02-05 23:07:00|328.6|325.9|328.65|325.95|328.65|325.95|328.6|325.9|5
1738796830000|2025-02-05 23:07:10|328.62|325.92|328.69|325.99|328.7|326|328.62|325.92|6
1738796840000|2025-02-05 23:07:20|328.68|325.98|328.4|325.7|328.68|325.98|328.4|325.7|12
1738796850000|2025-02-05 23:07:30|328.42|325.72|328.52|325.82|328.52|325.82|328.4|325.7|10
1738796860000|2025-02-05 23:07:40|328.53|325.83|328.71|326.01|328.72|326.02|328.53|325.83|10
1738796870000|2025-02-05 23:07:50|328.72|326.02|328.75|326.05|328.8|326.1|328.71|326.01|14
1738796880000|2025-02-05 23:08:00|328.74|326.04|328.66|325.96|328.74|326.04|328.62|325.92|5
1738796890000|2025-02-05 23:08:10|328.65|325.95|328.5|325.8|328.67|325.97|328.48|325.78|14
1738796900000|2025-02-05 23:08:20|328.44|325.74|328.5|325.8|328.5|325.8|328.44|325.74|5
1738796910000|2025-02-05 23:08:30|328.52|325.82|328.58|325.88|328.6|325.9|328.52|325.82|8
1738796920000|2025-02-05 23:08:40|328.59|325.89|328.61|325.91|328.64|325.94|328.59|325.89|7
1738796930000|2025-02-05 23:08:50|328.6|325.9|328.62|325.92|328.62|325.92|328.48|325.78|16
1738796940000|2025-02-05 23:09:00|328.63|325.93|328.85|326.15|328.85|326.15|328.63|325.93|9
1738796950000|2025-02-05 23:09:10|328.87|326.17|329.15|326.45|329.33|326.63|328.87|326.17|19
1738796960000|2025-02-05 23:09:20|329.16|326.46|329.19|326.49|329.19|326.49|329.15|326.45|9
1738796970000|2025-02-05 23:09:30|329.2|326.5|329.16|326.46|329.26|326.56|329.15|326.45|8
1738796980000|2025-02-05 23:09:40|329.15|326.45|329.06|326.36|329.15|326.45|329.06|326.36|7
1738796990000|2025-02-05 23:09:50|329.05|326.35|328.9|326.2|329.05|326.35|328.9|326.2|7
1738797000000|2025-02-05 23:10:00|328.93|326.23|329.02|326.32|329.02|326.32|328.93|326.23|10
1738797010000|2025-02-05 23:10:10|328.97|326.27|328.85|326.15|328.98|326.28|328.85|326.15|12
1738797020000|2025-02-05 23:10:20|328.86|326.16|328.81|326.11|328.86|326.16|328.8|326.1|4
1738797030000|2025-02-05 23:10:30|328.84|326.14|328.87|326.17|328.87|326.17|328.83|326.13|6
1738797040000|2025-02-05 23:10:40|328.88|326.18|328.89|326.19|328.89|326.19|328.88|326.18|2
1738797050000|2025-02-05 23:10:50|328.9|326.2|329.11|326.41|329.11|326.41|328.9|326.2|10
1738797060000|2025-02-05 23:11:00|329.09|326.39|329.16|326.46|329.16|326.46|329.04|326.34|14
1738797070000|2025-02-05 23:11:10|329.17|326.47|329.35|326.65|329.35|326.65|329.15|326.45|10
1738797080000|2025-02-05 23:11:20|329.37|326.67|329.39|326.69|329.39|326.69|329.3|326.6|14
1738797090000|2025-02-05 23:11:30|329.4|326.7|329.29|326.59|329.42|326.72|329.29|326.59|12
1738797100000|2025-02-05 23:11:40|329.26|326.56|329.34|326.64|329.34|326.64|329.26|326.56|5
1738797110000|2025-02-05 23:11:50|329.23|326.53|329.14|326.44|329.24|326.54|329.14|326.44|12
1738797120000|2025-02-05 23:12:00|329.15|326.45|329.2|326.5|329.2|326.5|329.09|326.39|13
1738797130000|2025-02-05 23:12:10|329.25|326.55|329.5|326.8|329.5|326.8|329.2|326.5|14
1738797140000|2025-02-05 23:12:20|329.47|326.77|329.39|326.69|329.47|326.77|329.39|326.69|6
1738797150000|2025-02-05 23:12:30|329.38|326.68|329.34|326.64|329.42|326.72|329.34|326.64|4
1738797160000|2025-02-05 23:12:40|329.35|326.65|329.33|326.63|329.39|326.69|329.33|326.63|7
1738797170000|2025-02-05 23:12:50|329.28|326.58|329.14|326.44|329.28|326.58|329.08|326.38|5
1738797180000|2025-02-05 23:13:00|329.15|326.45|329.11|326.41|329.17|326.47|329.09|326.39|7
1738797190000|2025-02-05 23:13:10|329.12|326.42|329|326.3|329.13|326.43|328.97|326.27|12
1738797200000|2025-02-05 23:13:20|329.06|326.36|329.12|326.42|329.13|326.43|329.06|326.36|7
1738797210000|2025-02-05 23:13:30|329.17|326.47|329.13|326.43|329.22|326.52|329.13|326.43|11
1738797220000|2025-02-05 23:13:40|329.14|326.44|329.19|326.49|329.19|326.49|329.14|326.44|8
1738797230000|2025-02-05 23:13:50|329.15|326.45|328.95|326.25|329.15|326.45|328.94|326.24|10
1738797240000|2025-02-05 23:14:00|328.92|326.22|328.89|326.19|328.92|326.22|328.8|326.1|12
1738797250000|2025-02-05 23:14:10|328.9|326.2|328.95|326.25|328.97|326.27|328.9|326.2|4
1738797260000|2025-02-05 23:14:20|329.01|326.31|329.05|326.35|329.05|326.35|329|326.3|5
1738797270000|2025-02-05 23:14:30|329.06|326.36|329.02|326.32|329.09|326.39|329|326.3|8
1738797280000|2025-02-05 23:14:40|329.03|326.33|328.99|326.29|329.04|326.34|328.99|326.29|5
1738797290000|2025-02-05 23:14:50|329|326.3|329.05|326.35|329.07|326.37|329|326.3|4
1738797300000|2025-02-05 23:15:00|329|326.3|328.95|326.25|329.07|326.37|328.95|326.25|8
1738797310000|2025-02-05 23:15:10|328.87|326.17|328.56|325.86|328.87|326.17|327.96|325.26|18
1738797320000|2025-02-05 23:15:20|328.58|325.88|328.6|325.9|328.6|325.9|328.48|325.78|19
1738797330000|2025-02-05 23:15:30|328.59|325.89|328.59|325.89|328.63|325.93|328.58|325.88|8
1738797340000|2025-02-05 23:15:40|328.6|325.9|328.6|325.9|328.6|325.9|328.56|325.86|6
1738797350000|2025-02-05 23:15:50|328.61|325.91|328.65|325.95|328.66|325.96|328.6|325.9|6
1738797360000|2025-02-05 23:16:00|328.69|325.99|328.71|326.01|328.79|326.09|328.68|325.98|13
1738797370000|2025-02-05 23:16:10|328.65|325.95|328.47|325.77|328.66|325.96|328.47|325.77|9
1738797380000|2025-02-05 23:16:20|328.48|325.78|328.62|325.92|328.62|325.92|328.45|325.75|11
1738797390000|2025-02-05 23:16:30|328.67|325.97|328.86|326.16|328.87|326.17|328.67|325.97|9
1738797400000|2025-02-05 23:16:40|328.85|326.15|328.66|325.96|328.85|326.15|328.65|325.95|9
1738797410000|2025-02-05 23:16:50|328.67|325.97|328.66|325.96|328.67|325.97|328.66|325.96|2
1738797420000|2025-02-05 23:17:00|328.7|326|328.72|326.02|328.72|326.02|328.62|325.92|10
1738797430000|2025-02-05 23:17:10|328.73|326.03|328.65|325.95|328.77|326.07|328.65|325.95|4
1738797440000|2025-02-05 23:17:20|328.66|325.96|328.59|325.89|328.66|325.96|328.53|325.83|9
1738797450000|2025-02-05 23:17:30|328.6|325.9|328.69|325.99|328.71|326.01|328.6|325.9|10
1738797460000|2025-02-05 23:17:40|328.7|326|328.66|325.96|328.74|326.04|328.66|325.96|9
1738797470000|2025-02-05 23:17:50|328.65|325.95|328.38|325.68|328.69|325.99|327.81|325.11|12
1738797480000|2025-02-05 23:18:00|328.42|325.72|328.29|325.59|328.48|325.78|328.28|325.58|10
1738797490000|2025-02-05 23:18:10|328.3|325.6|328.46|325.76|328.47|325.77|328.3|325.6|11
1738797500000|2025-02-05 23:18:20|328.5|325.8|328.5|325.8|328.5|325.8|328.43|325.73|12
1738797510000|2025-02-05 23:18:30|328.51|325.81|328.58|325.88|328.58|325.88|328.51|325.81|6
1738797520000|2025-02-05 23:18:40|328.59|325.89|328.73|326.03|328.78|326.08|328.59|325.89|11
1738797530000|2025-02-05 23:18:50|328.74|326.04|328.71|326.01|328.79|326.09|328.7|326|10
1738797540000|2025-02-05 23:19:00|328.72|326.02|328.71|326.01|328.85|326.15|328.71|326.01|12
1738797550000|2025-02-05 23:19:10|328.82|326.12|328.8|326.1|328.82|326.12|328.8|326.1|3
1738797560000|2025-02-05 23:19:20|328.76|326.06|328.8|326.1|328.8|326.1|328.69|325.99|9
1738797570000|2025-02-05 23:19:30|328.79|326.09|328.77|326.07|328.8|326.1|328.77|326.07|3
1738797580000|2025-02-05 23:19:40|328.78|326.08|328.8|326.1|328.8|326.1|328.77|326.07|7
1738797590000|2025-02-05 23:19:50|328.81|326.11|328.77|326.07|328.84|326.14|328.77|326.07|7
1738797600000|2025-02-05 23:20:00|328.87|326.17|328.88|326.18|328.96|326.26|328.87|326.17|10
1738797610000|2025-02-05 23:20:10|328.97|326.27|328.9|326.2|328.99|326.29|328.89|326.19|8
1738797620000|2025-02-05 23:20:20|328.85|326.15|328.87|326.17|328.98|326.28|328.85|326.15|7
1738797630000|2025-02-05 23:20:30|328.88|326.18|328.88|326.18|328.88|326.18|328.88|326.18|1
1738797640000|2025-02-05 23:20:40|328.79|326.09|328.88|326.18|328.88|326.18|328.74|326.04|9
1738797650000|2025-02-05 23:20:50|328.84|326.14|328.91|326.21|328.91|326.21|328.84|326.14|6
1738797660000|2025-02-05 23:21:00|328.9|326.2|328.6|325.9|328.9|326.2|328.53|325.83|8
1738797670000|2025-02-05 23:21:10|328.66|325.96|328.63|325.93|328.78|326.08|328.63|325.93|11
1738797680000|2025-02-05 23:21:20|328.64|325.94|328.71|326.01|328.71|326.01|328.64|325.94|3
1738797690000|2025-02-05 23:21:30|328.72|326.02|328.72|326.02|328.76|326.06|328.72|326.02|6
1738797700000|2025-02-05 23:21:40|328.73|326.03|328.77|326.07|328.77|326.07|328.71|326.01|8
1738797710000|2025-02-05 23:21:50|328.76|326.06|328.76|326.06|328.76|326.06|328.72|326.02|6
1738797720000|2025-02-05 23:22:00|328.77|326.07|328.74|326.04|328.87|326.17|328.74|326.04|14
1738797730000|2025-02-05 23:22:10|328.57|325.87|328.7|326|328.7|326|328.57|325.87|9
1738797740000|2025-02-05 23:22:20|328.71|326.01|328.71|326.01|328.71|326.01|328.71|326.01|1
1738797750000|2025-02-05 23:22:30|328.72|326.02|328.8|326.1|328.8|326.1|328.72|326.02|4
1738797760000|2025-02-05 23:22:40|328.75|326.05|328.77|326.07|328.77|326.07|328.74|326.04|7
1738797770000|2025-02-05 23:22:50|328.78|326.08|328.89|326.19|328.89|326.19|328.78|326.08|7
1738797780000|2025-02-05 23:23:00|328.92|326.22|329.01|326.31|329.01|326.31|328.92|326.22|7
1738797790000|2025-02-05 23:23:10|328.95|326.25|329.11|326.41|329.11|326.41|328.95|326.25|10
1738797800000|2025-02-05 23:23:20|329.06|326.36|329.03|326.33|329.07|326.37|329.01|326.31|7
1738797810000|2025-02-05 23:23:30|329.04|326.34|329.22|326.52|329.22|326.52|329.04|326.34|10
1738797820000|2025-02-05 23:23:40|329.21|326.51|329.22|326.52|329.22|326.52|329.06|326.36|9
1738797830000|2025-02-05 23:23:50|329.23|326.53|329.51|326.81|329.51|326.81|329.23|326.53|15
1738797840000|2025-02-05 23:24:00|329.49|326.79|329.65|326.95|329.67|326.97|329.49|326.79|10
1738797850000|2025-02-05 23:24:10|329.62|326.92|329.58|326.88|329.65|326.95|329.58|326.88|7
1738797860000|2025-02-05 23:24:20|329.57|326.87|329.36|326.66|329.57|326.87|329.35|326.65|9
1738797870000|2025-02-05 23:24:30|329.37|326.67|329.28|326.58|329.37|326.67|329.28|326.58|8
1738797880000|2025-02-05 23:24:40|329.27|326.57|329.22|326.52|329.27|326.57|329.18|326.48|6
1738797890000|2025-02-05 23:24:50|329.23|326.53|329.28|326.58|329.28|326.58|329.23|326.53|8
1738797900000|2025-02-05 23:25:00|329.27|326.57|329.48|326.78|329.55|326.85|329.21|326.51|11
1738797910000|2025-02-05 23:25:10|329.45|326.75|329.42|326.72|329.45|326.75|329.41|326.71|4
1738797920000|2025-02-05 23:25:20|329.36|326.66|329.26|326.56|329.36|326.66|329.24|326.54|7
1738797930000|2025-02-05 23:25:30|329.27|326.57|329.28|326.58|329.29|326.59|329.26|326.56|6
1738797940000|2025-02-05 23:25:40|329.27|326.57|329.31|326.61|329.31|326.61|329.24|326.54|7
1738797950000|2025-02-05 23:25:50|329.32|326.62|329.33|326.63|329.33|326.63|329.32|326.62|2
1738797960000|2025-02-05 23:26:00|329.29|326.59|329.32|326.62|329.41|326.71|329.29|326.59|12
1738797970000|2025-02-05 23:26:10|329.25|326.55|329.22|326.52|329.28|326.58|329.22|326.52|6
1738797980000|2025-02-05 23:26:20|329.21|326.51|329.04|326.34|329.21|326.51|329.02|326.32|10
1738797990000|2025-02-05 23:26:30|329.03|326.33|328.97|326.27|329.03|326.33|328.93|326.23|10
1738798000000|2025-02-05 23:26:40|328.98|326.28|328.9|326.2|328.98|326.28|328.88|326.18|7
1738798010000|2025-02-05 23:26:50|328.89|326.19|328.81|326.11|328.91|326.21|328.81|326.11|7
1738798020000|2025-02-05 23:27:00|328.8|326.1|328.9|326.2|328.9|326.2|328.8|326.1|8
1738798030000|2025-02-05 23:27:10|328.95|326.25|328.89|326.19|329.04|326.34|328.89|326.19|11
1738798040000|2025-02-05 23:27:20|328.88|326.18|328.85|326.15|328.88|326.18|328.85|326.15|4
1738798050000|2025-02-05 23:27:30|328.89|326.19|328.88|326.18|328.9|326.2|328.87|326.17|8
1738798060000|2025-02-05 23:27:40|328.87|326.17|328.52|325.82|328.87|326.17|328.51|325.81|9
1738798070000|2025-02-05 23:27:50|328.53|325.83|328.47|325.77|328.57|325.87|328.46|325.76|12
1738798080000|2025-02-05 23:28:00|328.43|325.73|328.3|325.6|328.43|325.73|328.29|325.59|10
1738798090000|2025-02-05 23:28:10|328.31|325.61|328.31|325.61|328.31|325.61|328.26|325.56|8
1738798100000|2025-02-05 23:28:20|328.37|325.67|328.28|325.58|328.39|325.69|328.26|325.56|12
1738798110000|2025-02-05 23:28:30|328.23|325.53|328.17|325.47|328.23|325.53|328.17|325.47|5
1738798120000|2025-02-05 23:28:40|328.16|325.46|328.17|325.47|328.17|325.47|327.68|324.98|6
1738798130000|2025-02-05 23:28:50|328.16|325.46|327.98|325.28|328.16|325.46|327.67|324.97|11
1738798140000|2025-02-05 23:29:00|327.99|325.29|328.05|325.35|328.05|325.35|327.96|325.26|10
1738798150000|2025-02-05 23:29:10|328.18|325.48|328.19|325.49|328.22|325.52|328.17|325.47|7
1738798160000|2025-02-05 23:29:20|328.18|325.48|328.09|325.39|328.18|325.48|328.09|325.39|7
1738798170000|2025-02-05 23:29:30|328.08|325.38|327.91|325.21|328.08|325.38|327.89|325.19|11
1738798180000|2025-02-05 23:29:40|327.9|325.2|327.9|325.2|327.91|325.21|327.89|325.19|6
1738798190000|2025-02-05 23:29:50|327.89|325.19|327.86|325.16|327.9|325.2|327.85|325.15|10
1738798200000|2025-02-05 23:30:00|327.85|325.15|327.98|325.28|328.08|325.38|327.85|325.15|13
1738798210000|2025-02-05 23:30:10|327.97|325.27|327.53|324.83|327.97|325.27|327.53|324.83|20
1738798220000|2025-02-05 23:30:20|327.28|324.58|327.31|324.61|327.68|324.98|327.28|324.58|14
1738798230000|2025-02-05 23:30:30|327.32|324.62|327.33|324.63|327.33|324.63|327.32|324.62|2
1738798240000|2025-02-05 23:30:40|327.28|324.58|327.31|324.61|327.31|324.61|327.28|324.58|7
1738798250000|2025-02-05 23:30:50|327.23|324.53|327.3|324.6|327.3|324.6|327.23|324.53|5
1738798260000|2025-02-05 23:31:00|327.31|324.61|327.29|324.59|327.56|324.86|327.29|324.59|8
1738798270000|2025-02-05 23:31:10|327.3|324.6|327.3|324.6|327.32|324.62|327.29|324.59|5
1738798280000|2025-02-05 23:31:20|327.31|324.61|327.28|324.58|327.45|324.75|327.28|324.58|9
1738798290000|2025-02-05 23:31:30|327.24|324.54|327.26|324.56|327.27|324.57|327.23|324.53|10
1738798300000|2025-02-05 23:31:40|327.21|324.51|327.05|324.35|327.22|324.52|327.05|324.35|16
1738798310000|2025-02-05 23:31:50|327.06|324.36|326.93|324.23|327.06|324.36|326.91|324.21|18
1738798320000|2025-02-05 23:32:00|326.94|324.24|326.81|324.11|326.94|324.24|326.81|324.11|13
1738798330000|2025-02-05 23:32:10|326.79|324.09|326.81|324.11|326.83|324.13|326.79|324.09|7
1738798340000|2025-02-05 23:32:20|326.83|324.13|326.98|324.28|327.09|324.39|326.82|324.12|23
1738798350000|2025-02-05 23:32:30|326.97|324.27|327.02|324.32|327.02|324.32|326.88|324.18|13
1738798360000|2025-02-05 23:32:40|327.09|324.39|326.95|324.25|327.15|324.45|326.94|324.24|18
1738798370000|2025-02-05 23:32:50|326.9|324.2|326.86|324.16|326.9|324.2|326.81|324.11|8
1738798380000|2025-02-05 23:33:00|326.85|324.15|326.83|324.13|326.91|324.21|326.79|324.09|13
1738798390000|2025-02-05 23:33:10|326.92|324.22|327.14|324.44|327.14|324.44|326.92|324.22|11
1738798400000|2025-02-05 23:33:20|327.15|324.45|327.09|324.39|327.2|324.5|327.09|324.39|8
1738798410000|2025-02-05 23:33:30|327.08|324.38|327.13|324.43|327.13|324.43|327.05|324.35|7
1738798420000|2025-02-05 23:33:40|327.12|324.42|327.21|324.51|327.21|324.51|327.06|324.36|9
1738798430000|2025-02-05 23:33:50|327.22|324.52|327.29|324.59|327.29|324.59|327.22|324.52|5
1738798440000|2025-02-05 23:34:00|327.3|324.6|327.39|324.69|327.39|324.69|327.3|324.6|5
1738798450000|2025-02-05 23:34:10|327.38|324.68|327.31|324.61|327.38|324.68|327.31|324.61|4
1738798460000|2025-02-05 23:34:20|327.32|324.62|327.4|324.7|327.42|324.72|327.32|324.62|5
1738798470000|2025-02-05 23:34:30|327.46|324.76|327.65|324.95|327.66|324.96|327.43|324.73|13
1738798480000|2025-02-05 23:34:40|327.66|324.96|327.84|325.14|327.95|325.25|327.66|324.96|16
1738798490000|2025-02-05 23:34:50|327.83|325.13|327.87|325.17|327.89|325.19|327.8|325.1|7
1738798500000|2025-02-05 23:35:00|327.88|325.18|327.95|325.25|327.95|325.25|327.88|325.18|7
1738798510000|2025-02-05 23:35:10|327.96|325.26|327.8|325.1|327.97|325.27|327.8|325.1|9
1738798520000|2025-02-05 23:35:20|327.79|325.09|327.77|325.07|327.81|325.11|327.77|325.07|5
1738798530000|2025-02-05 23:35:30|327.76|325.06|327.93|325.23|327.93|325.23|327.65|324.95|15
1738798540000|2025-02-05 23:35:40|327.94|325.24|327.95|325.25|327.98|325.28|327.94|325.24|5
1738798550000|2025-02-05 23:35:50|327.98|325.28|328.13|325.43|328.14|325.44|327.98|325.28|6
1738798560000|2025-02-05 23:36:00|328.1|325.4|328.21|325.51|328.21|325.51|328.1|325.4|9
1738798570000|2025-02-05 23:36:10|328.2|325.5|328.32|325.62|328.32|325.62|328.2|325.5|6
1738798580000|2025-02-05 23:36:20|328.33|325.63|328.38|325.68|328.54|325.84|328.27|325.57|13
1738798590000|2025-02-05 23:36:30|328.32|325.62|328.36|325.66|328.36|325.66|328.32|325.62|3
1738798600000|2025-02-05 23:36:40|328.3|325.6|328.27|325.57|328.33|325.63|328.27|325.57|6
1738798610000|2025-02-05 23:36:50|328.26|325.56|328.22|325.52|328.26|325.56|328.2|325.5|5
1738798620000|2025-02-05 23:37:00|328.19|325.49|328.1|325.4|328.19|325.49|328.09|325.39|11
1738798630000|2025-02-05 23:37:10|328.11|325.41|328.16|325.46|328.18|325.48|328.11|325.41|8
1738798640000|2025-02-05 23:37:20|328.19|325.49|328.32|325.62|328.32|325.62|328.19|325.49|9
1738798650000|2025-02-05 23:37:30|328.33|325.63|328.37|325.67|328.37|325.67|328.33|325.63|5
1738798660000|2025-02-05 23:37:40|328.38|325.68|328.37|325.67|328.38|325.68|328.33|325.63|7
1738798670000|2025-02-05 23:37:50|328.38|325.68|328.41|325.71|328.42|325.72|328.38|325.68|6
1738798680000|2025-02-05 23:38:00|328.42|325.72|328.39|325.69|328.42|325.72|328.38|325.68|4
1738798690000|2025-02-05 23:38:10|328.4|325.7|328.58|325.88|328.59|325.89|328.4|325.7|11
1738798700000|2025-02-05 23:38:20|328.62|325.92|328.59|325.89|328.62|325.92|328.46|325.76|14
1738798710000|2025-02-05 23:38:30|328.64|325.94|329.03|326.33|329.03|326.33|328.63|325.93|13
1738798720000|2025-02-05 23:38:40|329.05|326.35|328.96|326.26|329.07|326.37|328.96|326.26|12
1738798730000|2025-02-05 23:38:50|328.95|326.25|329.16|326.46|329.16|326.46|328.89|326.19|11
1738798740000|2025-02-05 23:39:00|329.14|326.44|329.13|326.43|329.14|326.44|329.02|326.32|11
1738798750000|2025-02-05 23:39:10|329.12|326.42|329.06|326.36|329.12|326.42|329.04|326.34|6
1738798760000|2025-02-05 23:39:20|329.05|326.35|329.11|326.41|329.11|326.41|328.91|326.21|13
1738798770000|2025-02-05 23:39:30|329.1|326.4|328.95|326.25|329.17|326.47|328.95|326.25|13
1738798780000|2025-02-05 23:39:40|328.93|326.23|328.87|326.17|328.93|326.23|328.87|326.17|5
1738798790000|2025-02-05 23:39:50|328.88|326.18|328.86|326.16|328.89|326.19|328.86|326.16|5
1738798800000|2025-02-05 23:40:00|328.85|326.15|328.76|326.06|328.85|326.15|328.71|326.01|13
1738798810000|2025-02-05 23:40:10|328.75|326.05|328.85|326.15|328.85|326.15|328.73|326.03|10
1738798820000|2025-02-05 23:40:20|328.81|326.11|328.81|326.11|328.81|326.11|328.8|326.1|3
1738798830000|2025-02-05 23:40:30|328.8|326.1|328.72|326.02|328.8|326.1|328.71|326.01|7
1738798840000|2025-02-05 23:40:40|328.73|326.03|328.87|326.17|328.87|326.17|328.68|325.98|11
1738798850000|2025-02-05 23:40:50|328.88|326.18|328.9|326.2|329.01|326.31|328.88|326.18|10
1738798860000|2025-02-05 23:41:00|328.83|326.13|328.9|326.2|328.9|326.2|328.83|326.13|4
1738798870000|2025-02-05 23:41:10|328.88|326.18|328.95|326.25|328.95|326.25|328.86|326.16|11
1738798880000|2025-02-05 23:41:20|328.94|326.24|329.04|326.34|329.06|326.36|328.91|326.21|10
1738798890000|2025-02-05 23:41:30|329.05|326.35|329.28|326.58|329.28|326.58|329.05|326.35|9
1738798900000|2025-02-05 23:41:40|329.26|326.56|329.29|326.59|329.3|326.6|329.22|326.52|10
1738798910000|2025-02-05 23:41:50|329.36|326.66|329.31|326.61|329.36|326.66|329.29|326.59|10
1738798920000|2025-02-05 23:42:00|329.3|326.6|329|326.3|329.31|326.61|329|326.3|18
1738798930000|2025-02-05 23:42:10|329.01|326.31|329.33|326.63|329.33|326.63|329|326.3|13
1738798940000|2025-02-05 23:42:20|329.34|326.64|329.23|326.53|329.34|326.64|329.23|326.53|7
1738798950000|2025-02-05 23:42:30|329.24|326.54|329.34|326.64|329.34|326.64|329.23|326.53|7
1738798960000|2025-02-05 23:42:40|329.39|326.69|329.41|326.71|329.42|326.72|329.37|326.67|5
1738798970000|2025-02-05 23:42:50|329.4|326.7|329.4|326.7|329.41|326.71|329.4|326.7|3
1738798980000|2025-02-05 23:43:00|329.47|326.77|329.46|326.76|329.47|326.77|329.44|326.74|4
1738798990000|2025-02-05 23:43:10|329.47|326.77|329.41|326.71|329.48|326.78|329.41|326.71|7
1738799000000|2025-02-05 23:43:20|329.4|326.7|329.36|326.66|329.43|326.73|329.36|326.66|7
1738799010000|2025-02-05 23:43:30|329.35|326.65|329.19|326.49|329.35|326.65|329.19|326.49|8
1738799020000|2025-02-05 23:43:40|329.18|326.48|329.11|326.41|329.18|326.48|329.04|326.34|16
1738799030000|2025-02-05 23:43:50|329.1|326.4|329.14|326.44|329.14|326.44|329.06|326.36|8
1738799040000|2025-02-05 23:44:00|329.19|326.49|329.15|326.45|329.21|326.51|329.15|326.45|10
1738799050000|2025-02-05 23:44:10|329.12|326.42|329.22|326.52|329.22|326.52|329.12|326.42|8
1738799060000|2025-02-05 23:44:20|329.23|326.53|329.19|326.49|329.23|326.53|329.19|326.49|8
1738799070000|2025-02-05 23:44:30|329.18|326.48|329.22|326.52|329.29|326.59|329.18|326.48|9
1738799080000|2025-02-05 23:44:40|329.27|326.57|329.4|326.7|329.4|326.7|329.27|326.57|9
1738799090000|2025-02-05 23:44:50|329.41|326.71|329.41|326.71|329.42|326.72|329.41|326.71|3
1738799100000|2025-02-05 23:45:00|329.4|326.7|329.47|326.77|329.47|326.77|329.33|326.63|7
1738799110000|2025-02-05 23:45:10|329.48|326.78|329.51|326.81|329.56|326.86|329.48|326.78|9
1738799120000|2025-02-05 23:45:20|329.5|326.8|329.54|326.84|329.54|326.84|329.45|326.75|7
1738799130000|2025-02-05 23:45:30|329.55|326.85|329.46|326.76|329.55|326.85|329.46|326.76|5
1738799140000|2025-02-05 23:45:40|329.42|326.72|329.42|326.72|329.44|326.74|329.42|326.72|5
1738799150000|2025-02-05 23:45:50|329.43|326.73|329.52|326.82|329.52|326.82|329.37|326.67|14
1738799160000|2025-02-05 23:46:00|329.53|326.83|329.44|326.74|329.54|326.84|329.44|326.74|8
1738799170000|2025-02-05 23:46:10|329.45|326.75|329.63|326.93|329.64|326.94|329.45|326.75|11
1738799180000|2025-02-05 23:46:20|329.64|326.94|329.72|327.02|329.72|327.02|329.64|326.94|9
1738799190000|2025-02-05 23:46:30|329.71|327.01|329.55|326.85|329.71|327.01|329.52|326.82|11
1738799200000|2025-02-05 23:46:40|329.54|326.84|329.44|326.74|329.55|326.85|329.44|326.74|7
1738799210000|2025-02-05 23:46:50|329.42|326.72|329.35|326.65|329.42|326.72|329.3|326.6|10
1738799220000|2025-02-05 23:47:00|329.36|326.66|329.23|326.53|329.36|326.66|329.23|326.53|10
1738799230000|2025-02-05 23:47:10|329.22|326.52|329.16|326.46|329.22|326.52|329.12|326.42|9
1738799240000|2025-02-05 23:47:20|329.15|326.45|329.08|326.38|329.16|326.46|329.08|326.38|6
1738799250000|2025-02-05 23:47:30|329.07|326.37|329.23|326.53|329.23|326.53|329.07|326.37|9
1738799260000|2025-02-05 23:47:40|329.22|326.52|329.32|326.62|329.32|326.62|329.19|326.49|7
1738799270000|2025-02-05 23:47:50|329.31|326.61|329.2|326.5|329.31|326.61|329.2|326.5|8
1738799280000|2025-02-05 23:48:00|329.17|326.47|329.05|326.35|329.17|326.47|329.04|326.34|7
1738799290000|2025-02-05 23:48:10|329.06|326.36|329.11|326.41|329.11|326.41|329.06|326.36|6
1738799300000|2025-02-05 23:48:20|329.12|326.42|329.42|326.72|329.42|326.72|329.12|326.42|14
1738799310000|2025-02-05 23:48:30|329.43|326.73|329.35|326.65|329.49|326.79|329.34|326.64|10
1738799320000|2025-02-05 23:48:40|329.36|326.66|329.64|326.94|329.64|326.94|329.36|326.66|7
1738799330000|2025-02-05 23:48:50|329.67|326.97|329.65|326.95|329.76|327.06|329.65|326.95|11
1738799340000|2025-02-05 23:49:00|329.66|326.96|329.68|326.98|329.68|326.98|329.55|326.85|16
1738799350000|2025-02-05 23:49:10|329.69|326.99|329.56|326.86|329.7|327|329.56|326.86|8
1738799360000|2025-02-05 23:49:20|329.55|326.85|329.53|326.83|329.56|326.86|329.53|326.83|5
1738799370000|2025-02-05 23:49:30|329.46|326.76|329.26|326.56|329.46|326.76|329.21|326.51|10
1738799380000|2025-02-05 23:49:40|329.27|326.57|329.3|326.6|329.3|326.6|329.27|326.57|3
1738799400000|2025-02-05 23:50:00|329.25|326.55|329.23|326.53|329.25|326.55|329.13|326.43|14
1738799410000|2025-02-05 23:50:10|329.24|326.54|329.15|326.45|329.24|326.54|329.13|326.43|6
1738799420000|2025-02-05 23:50:20|329.16|326.46|329.15|326.45|329.17|326.47|329.13|326.43|6
1738799430000|2025-02-05 23:50:30|329.19|326.49|329.44|326.74|329.44|326.74|329.19|326.49|14
1738799440000|2025-02-05 23:50:40|329.45|326.75|329.59|326.89|329.59|326.89|329.44|326.74|11
1738799450000|2025-02-05 23:50:50|329.56|326.86|329.45|326.75|329.56|326.86|329.43|326.73|11
1738799460000|2025-02-05 23:51:00|329.42|326.72|329.24|326.54|329.42|326.72|329.23|326.53|11
1738799470000|2025-02-05 23:51:10|329.25|326.55|329.13|326.43|329.26|326.56|329.12|326.42|8
1738799480000|2025-02-05 23:51:20|329.14|326.44|329.02|326.32|329.21|326.51|328.96|326.26|12
1738799490000|2025-02-05 23:51:30|329.01|326.31|328.79|326.09|329.01|326.31|328.79|326.09|9
1738799500000|2025-02-05 23:51:40|328.8|326.1|328.92|326.22|328.92|326.22|328.01|325.31|13
1738799510000|2025-02-05 23:51:50|328.96|326.26|329.02|326.32|329.02|326.32|328.96|326.26|7
1738799520000|2025-02-05 23:52:00|329.04|326.34|329.04|326.34|329.06|326.36|329.03|326.33|5
1738799530000|2025-02-05 23:52:10|329.01|326.31|328.88|326.18|329.01|326.31|328.86|326.16|11
1738799540000|2025-02-05 23:52:20|328.89|326.19|329.07|326.37|329.07|326.37|328.89|326.19|12
1738799550000|2025-02-05 23:52:30|329.02|326.32|329.07|326.37|329.07|326.37|329|326.3|9
1738799560000|2025-02-05 23:52:40|329.02|326.32|328.95|326.25|329.06|326.36|328.95|326.25|9
1738799570000|2025-02-05 23:52:50|328.96|326.26|329.03|326.33|329.03|326.33|328.93|326.23|7
1738799580000|2025-02-05 23:53:00|329.04|326.34|329.09|326.39|329.09|326.39|328.97|326.27|6
1738799590000|2025-02-05 23:53:10|329.11|326.41|328.99|326.29|329.11|326.41|328.96|326.26|10
1738799600000|2025-02-05 23:53:20|329.09|326.39|329.27|326.57|329.27|326.57|329.09|326.39|10
1738799610000|2025-02-05 23:53:30|329.28|326.58|329.36|326.66|329.36|326.66|329.28|326.58|5
1738799620000|2025-02-05 23:53:40|329.38|326.68|329.39|326.69|329.39|326.69|329.38|326.68|2
1738799630000|2025-02-05 23:53:50|329.38|326.68|329.32|326.62|329.39|326.69|329.32|326.62|5
1738799640000|2025-02-05 23:54:00|329.31|326.61|329.22|326.52|329.31|326.61|329.17|326.47|8
1738799650000|2025-02-05 23:54:10|329.24|326.54|329.32|326.62|329.32|326.62|329.24|326.54|6
1738799660000|2025-02-05 23:54:20|329.33|326.63|329.29|326.59|329.33|326.63|329|326.3|13
1738799670000|2025-02-05 23:54:30|329.34|326.64|329.35|326.65|329.35|326.65|329.34|326.64|2
1738799680000|2025-02-05 23:54:40|329.36|326.66|329.26|326.56|329.36|326.66|329.26|326.56|2
1738799690000|2025-02-05 23:54:50|329.22|326.52|329.37|326.67|329.44|326.74|329.22|326.52|16
1738799700000|2025-02-05 23:55:00|329.38|326.68|329.25|326.55|329.38|326.68|329.25|326.55|9
1738799710000|2025-02-05 23:55:10|329.07|326.37|329.05|326.35|329.25|326.55|329.05|326.35|9
1738799720000|2025-02-05 23:55:20|329.18|326.48|329.24|326.54|329.24|326.54|329.18|326.48|6
1738799730000|2025-02-05 23:55:30|329.25|326.55|329.21|326.51|329.25|326.55|329.21|326.51|2
1738799740000|2025-02-05 23:55:40|329.15|326.45|329.12|326.42|329.15|326.45|329.11|326.41|3
1738799750000|2025-02-05 23:55:50|329.09|326.39|328.98|326.28|329.09|326.39|328.98|326.28|4
1738799760000|2025-02-05 23:56:00|328.97|326.27|329.08|326.38|329.08|326.38|328.97|326.27|7
1738799770000|2025-02-05 23:56:10|329.1|326.4|329.18|326.48|329.18|326.48|329.1|326.4|8
1738799780000|2025-02-05 23:56:20|329.2|326.5|329.23|326.53|329.23|326.53|329.14|326.44|10
1738799790000|2025-02-05 23:56:30|329.26|326.56|329.24|326.54|329.37|326.67|329.24|326.54|7
1738799800000|2025-02-05 23:56:40|329.33|326.63|329.6|326.9|329.6|326.9|329.33|326.63|10
1738799810000|2025-02-05 23:56:50|329.61|326.91|329.53|326.83|329.61|326.91|329.53|326.83|5
1738799820000|2025-02-05 23:57:00|329.52|326.82|329.53|326.83|329.55|326.85|329.48|326.78|9
1738799830000|2025-02-05 23:57:10|329.49|326.79|329.44|326.74|329.49|326.79|329.42|326.72|3
1738799840000|2025-02-05 23:57:20|329.46|326.76|329.4|326.7|329.47|326.77|329.4|326.7|7
1738799850000|2025-02-05 23:57:30|329.41|326.71|329.2|326.5|329.41|326.71|329.2|326.5|5
1738799860000|2025-02-05 23:57:40|329.19|326.49|329.15|326.45|329.2|326.5|329.14|326.44|8
1738799870000|2025-02-05 23:57:50|329.14|326.44|329.28|326.58|329.28|326.58|329.14|326.44|13
1738799880000|2025-02-05 23:58:00|329.29|326.59|329.3|326.6|329.3|326.6|329.25|326.55|8
1738799890000|2025-02-05 23:58:10|329.31|326.61|329.32|326.62|329.32|326.62|329.26|326.56|6
1738799900000|2025-02-05 23:58:20|329.33|326.63|329.14|326.44|329.33|326.63|329.13|326.43|11
1738799910000|2025-02-05 23:58:30|329.15|326.45|329.17|326.47|329.17|326.47|329.15|326.45|3
1738799920000|2025-02-05 23:58:40|329.18|326.48|329.16|326.46|329.23|326.53|329.16|326.46|5
1738799930000|2025-02-05 23:58:50|329.15|326.45|329.18|326.48|329.18|326.48|329.15|326.45|4
1738799940000|2025-02-05 23:59:00|329.2|326.5|329.22|326.52|329.23|326.53|329.19|326.49|5
1738799950000|2025-02-05 23:59:10|329.18|326.48|329.2|326.5|329.2|326.5|329.18|326.48|3
1738799960000|2025-02-05 23:59:20|329.21|326.51|329.16|326.46|329.21|326.51|329.13|326.43|6
1738799970000|2025-02-05 23:59:30|329.21|326.51|329.17|326.47|329.21|326.51|329.17|326.47|5
1738799980000|2025-02-05 23:59:40|329.18|326.48|329.26|326.56|329.26|326.56|329.15|326.45|7
1738799990000|2025-02-05 23:59:50|329.25|326.55|329.4|326.7|329.44|326.74|329.25|326.55|13
1738800000000|2025-02-06 00:00:00|329.41|326.71|328.94|326.24|329.45|326.75|328.94|326.24|20
1738800010000|2025-02-06 00:00:10|328.86|326.16|329.06|326.36|329.17|326.47|328.8|326.1|19
1738800020000|2025-02-06 00:00:20|329.04|326.34|329.11|326.41|329.14|326.44|329.04|326.34|12
1738800030000|2025-02-06 00:00:30|329.1|326.4|329.24|326.54|329.24|326.54|329.1|326.4|8
1738800040000|2025-02-06 00:00:40|329.25|326.55|329.52|326.82|329.6|326.9|329.25|326.55|20
1738800050000|2025-02-06 00:00:50|329.57|326.87|329.8|327.1|329.8|327.1|329.57|326.87|10
1738800060000|2025-02-06 00:01:00|329.82|327.12|329.98|327.28|330.01|327.31|329.82|327.12|16
1738800070000|2025-02-06 00:01:10|329.99|327.29|330.24|327.54|330.24|327.54|329.98|327.28|12
1738800080000|2025-02-06 00:01:20|330.2|327.5|330.24|327.54|330.24|327.54|330.15|327.45|5
1738800090000|2025-02-06 00:01:30|330.23|327.53|330.17|327.47|330.28|327.58|330.05|327.35|14
1738800100000|2025-02-06 00:01:40|330.13|327.43|329.93|327.23|330.13|327.43|329.91|327.21|14
1738800110000|2025-02-06 00:01:50|329.94|327.24|329.64|326.94|329.94|327.24|329.64|326.94|14
1738800120000|2025-02-06 00:02:00|329.63|326.93|329.42|326.72|329.63|326.93|329.42|326.72|18
1738800130000|2025-02-06 00:02:10|329.43|326.73|329.18|326.48|329.43|326.73|329.14|326.44|13
1738800140000|2025-02-06 00:02:20|329.13|326.43|329.09|326.39|329.22|326.52|329.06|326.36|20
1738800150000|2025-02-06 00:02:30|329.05|326.35|328.88|326.18|329.05|326.35|328.88|326.18|10
1738800160000|2025-02-06 00:02:40|328.91|326.21|328.81|326.11|328.93|326.23|328.81|326.11|15
1738800170000|2025-02-06 00:02:50|328.8|326.1|328.61|325.91|328.8|326.1|328.59|325.89|15
1738800180000|2025-02-06 00:03:00|328.62|325.92|328.89|326.19|328.92|326.22|328.6|325.9|16
1738800190000|2025-02-06 00:03:10|328.83|326.13|328.64|325.94|328.85|326.15|328.6|325.9|16
1738800200000|2025-02-06 00:03:20|328.63|325.93|328.92|326.22|328.92|326.22|328.63|325.93|10
1738800210000|2025-02-06 00:03:30|328.95|326.25|329|326.3|329.01|326.31|328.94|326.24|6
1738800220000|2025-02-06 00:03:40|328.99|326.29|328.93|326.23|328.99|326.29|328.76|326.06|18
1738800230000|2025-02-06 00:03:50|328.94|326.24|329.14|326.44|329.15|326.45|328.94|326.24|8
1738800240000|2025-02-06 00:04:00|329.13|326.43|329.39|326.69|329.39|326.69|329.04|326.34|14
1738800250000|2025-02-06 00:04:10|329.4|326.7|329.49|326.79|329.49|326.79|329.39|326.69|14
1738800260000|2025-02-06 00:04:20|329.5|326.8|329.6|326.9|329.61|326.91|329.5|326.8|7
1738800270000|2025-02-06 00:04:30|329.61|326.91|329.7|327|329.7|327|329.55|326.85|13
1738800280000|2025-02-06 00:04:40|329.69|326.99|329.74|327.04|329.74|327.04|329.62|326.92|10
1738800290000|2025-02-06 00:04:50|329.93|327.23|330.32|327.62|330.35|327.65|329.93|327.23|15
1738800300000|2025-02-06 00:05:00|330.28|327.58|330.26|327.56|330.28|327.58|330.22|327.52|7
1738800310000|2025-02-06 00:05:10|330.27|327.57|330.45|327.75|330.45|327.75|330.21|327.51|11
1738800320000|2025-02-06 00:05:20|330.46|327.76|330.42|327.72|330.55|327.85|330.37|327.67|12
1738800330000|2025-02-06 00:05:30|330.4|327.7|330.15|327.45|330.4|327.7|330.03|327.33|17
1738800340000|2025-02-06 00:05:40|330.11|327.41|330.4|327.7|330.4|327.7|330.11|327.41|11
1738800350000|2025-02-06 00:05:50|330.43|327.73|330.46|327.76|330.51|327.81|330.43|327.73|8
1738800360000|2025-02-06 00:06:00|330.45|327.75|330.37|327.67|330.45|327.75|330.37|327.67|9
1738800370000|2025-02-06 00:06:10|330.39|327.69|330.1|327.4|330.42|327.72|330.09|327.39|15
1738800380000|2025-02-06 00:06:20|330.09|327.39|329.96|327.26|330.1|327.4|329.94|327.24|14
1738800390000|2025-02-06 00:06:30|330.02|327.32|330.63|327.93|330.63|327.93|330.02|327.32|18
1738800400000|2025-02-06 00:06:40|330.64|327.94|330.64|327.94|330.69|327.99|330.64|327.94|7
1738800410000|2025-02-06 00:06:50|330.59|327.89|330.37|327.67|330.59|327.89|330.32|327.62|15
1738800420000|2025-02-06 00:07:00|330.36|327.66|330.32|327.62|330.36|327.66|330.2|327.5|12
1738800430000|2025-02-06 00:07:10|330.31|327.61|330.12|327.42|330.31|327.61|330.12|327.42|8
1738800440000|2025-02-06 00:07:20|330.11|327.41|330.21|327.51|330.23|327.53|330.05|327.35|13
1738800450000|2025-02-06 00:07:30|330.14|327.44|330.14|327.44|330.14|327.44|330|327.3|9
1738800460000|2025-02-06 00:07:40|330.25|327.55|330.25|327.55|330.44|327.74|330.25|327.55|18
1738800470000|2025-02-06 00:07:50|330.24|327.54|330.2|327.5|330.24|327.54|330.2|327.5|7
1738800480000|2025-02-06 00:08:00|330.21|327.51|330.16|327.46|330.31|327.61|330.16|327.46|10
1738800490000|2025-02-06 00:08:10|330.1|327.4|329.98|327.28|330.1|327.4|329.97|327.27|8
1738800500000|2025-02-06 00:08:20|330.02|327.32|330.01|327.31|330.1|327.4|330.01|327.31|13
1738800510000|2025-02-06 00:08:30|330.02|327.32|329.87|327.17|330.02|327.32|329.87|327.17|7
1738800520000|2025-02-06 00:08:40|329.88|327.18|329.71|327.01|329.88|327.18|329.62|326.92|15
1738800530000|2025-02-06 00:08:50|329.7|327|329.82|327.12|329.82|327.12|329.61|326.91|6
1738800540000|2025-02-06 00:09:00|329.83|327.13|329.65|326.95|329.83|327.13|329.63|326.93|12
1738800550000|2025-02-06 00:09:10|329.64|326.94|329.58|326.88|329.64|326.94|329.55|326.85|7
1738800560000|2025-02-06 00:09:20|329.64|326.94|329.69|326.99|329.8|327.1|329.63|326.93|11
1738800570000|2025-02-06 00:09:30|329.67|326.97|329.66|326.96|329.7|327|329.63|326.93|12
1738800580000|2025-02-06 00:09:40|329.6|326.9|329.53|326.83|329.6|326.9|329.35|326.65|16
1738800590000|2025-02-06 00:09:50|329.52|326.82|329.59|326.89|329.59|326.89|329.49|326.79|9
1738800600000|2025-02-06 00:10:00|329.65|326.95|329.73|327.03|329.83|327.13|329.64|326.94|15
1738800610000|2025-02-06 00:10:10|329.7|327|329.62|326.92|329.71|327.01|329.54|326.84|12
1738800620000|2025-02-06 00:10:20|329.58|326.88|329.77|327.07|329.77|327.07|329.58|326.88|9
1738800630000|2025-02-06 00:10:30|329.78|327.08|329.64|326.94|329.82|327.12|329.64|326.94|9
1738800640000|2025-02-06 00:10:40|329.62|326.92|329.6|326.9|329.65|326.95|329.56|326.86|9
1738800650000|2025-02-06 00:10:50|329.59|326.89|329.92|327.22|329.93|327.23|329.59|326.89|10
1738800660000|2025-02-06 00:11:00|329.9|327.2|329.99|327.29|329.99|327.29|329.84|327.14|11
1738800670000|2025-02-06 00:11:10|330|327.3|329.98|327.28|330.03|327.33|329.96|327.26|10
1738800680000|2025-02-06 00:11:20|329.97|327.27|330.12|327.42|330.22|327.52|329.97|327.27|15
1738800690000|2025-02-06 00:11:30|330.09|327.39|330.04|327.34|330.13|327.43|330.04|327.34|12
1738800700000|2025-02-06 00:11:40|330.05|327.35|329.84|327.14|330.05|327.35|329.82|327.12|14
1738800710000|2025-02-06 00:11:50|329.85|327.15|329.77|327.07|329.85|327.15|329.76|327.06|9
1738800720000|2025-02-06 00:12:00|329.76|327.06|329.94|327.24|329.94|327.24|329.75|327.05|10
1738800730000|2025-02-06 00:12:10|330.01|327.31|330.07|327.37|330.07|327.37|329.95|327.25|9
1738800740000|2025-02-06 00:12:20|330.08|327.38|329.96|327.26|330.26|327.56|329.95|327.25|14
1738800750000|2025-02-06 00:12:30|329.95|327.25|329.92|327.22|329.95|327.25|329.92|327.22|3
1738800760000|2025-02-06 00:12:40|329.93|327.23|330.08|327.38|330.1|327.4|329.92|327.22|12
1738800770000|2025-02-06 00:12:50|330.15|327.45|330.19|327.49|330.26|327.56|330.15|327.45|11
1738800780000|2025-02-06 00:13:00|330.16|327.46|330.15|327.45|330.16|327.46|330.13|327.43|8
1738800790000|2025-02-06 00:13:10|330.16|327.46|330.09|327.39|330.21|327.51|330.09|327.39|10
1738800800000|2025-02-06 00:13:20|330.14|327.44|330.3|327.6|330.31|327.61|330.14|327.44|11
1738800810000|2025-02-06 00:13:30|330.29|327.59|330.27|327.57|330.29|327.59|330.2|327.5|8
1738800820000|2025-02-06 00:13:40|330.24|327.54|330.49|327.79|330.49|327.79|330.24|327.54|9
1738800830000|2025-02-06 00:13:50|330.48|327.78|330.52|327.82|330.52|327.82|330.45|327.75|9
1738800840000|2025-02-06 00:14:00|330.53|327.83|330.55|327.85|330.56|327.86|330.49|327.79|5
1738800850000|2025-02-06 00:14:10|330.54|327.84|330.53|327.83|330.55|327.85|330.53|327.83|4
1738800860000|2025-02-06 00:14:20|330.54|327.84|330.72|328.02|330.73|328.03|330.54|327.84|15
1738800870000|2025-02-06 00:14:30|330.73|328.03|330.84|328.14|330.84|328.14|330.73|328.03|9
1738800880000|2025-02-06 00:14:40|330.85|328.15|330.76|328.06|330.87|328.17|329.59|326.89|11
1738800890000|2025-02-06 00:14:50|330.71|328.01|330.39|327.69|330.72|328.02|330.38|327.68|17
1738800900000|2025-02-06 00:15:00|330.38|327.68|330.52|327.82|330.52|327.82|330.38|327.68|13
1738800910000|2025-02-06 00:15:10|330.51|327.81|330.5|327.8|330.52|327.82|330.45|327.75|11
1738800920000|2025-02-06 00:15:20|330.4|327.7|330.43|327.73|330.45|327.75|330.37|327.67|17
1738800930000|2025-02-06 00:15:30|330.42|327.72|329.98|327.28|330.42|327.72|329.96|327.26|16
1738800940000|2025-02-06 00:15:40|329.99|327.29|329.99|327.29|329.99|327.29|329.98|327.28|5
1738800950000|2025-02-06 00:15:50|329.98|327.28|329.87|327.17|329.98|327.28|329.73|327.03|14
1738800960000|2025-02-06 00:16:00|329.84|327.14|329.85|327.15|329.88|327.18|329.84|327.14|4
1738800970000|2025-02-06 00:16:10|329.81|327.11|329.85|327.15|329.87|327.17|329.81|327.11|7
1738800980000|2025-02-06 00:16:20|329.86|327.16|330.02|327.32|330.05|327.35|329.85|327.15|13
1738800990000|2025-02-06 00:16:30|329.99|327.29|330.08|327.38|330.1|327.4|329.98|327.28|8
1738801000000|2025-02-06 00:16:40|330.09|327.39|330.08|327.38|330.12|327.42|330.06|327.36|6
1738801010000|2025-02-06 00:16:50|330.04|327.34|330.18|327.48|330.18|327.48|329.98|327.28|16
1738801020000|2025-02-06 00:17:00|330.2|327.5|330.35|327.65|330.37|327.67|330.2|327.5|10
1738801030000|2025-02-06 00:17:10|330.34|327.64|330.39|327.69|330.4|327.7|330.26|327.56|12
1738801040000|2025-02-06 00:17:20|330.38|327.68|330.46|327.76|330.46|327.76|330.32|327.62|8
1738801050000|2025-02-06 00:17:30|330.47|327.77|330.23|327.53|330.47|327.77|330.2|327.5|11
1738801060000|2025-02-06 00:17:40|330.26|327.56|330.08|327.38|330.26|327.56|330.08|327.38|13
1738801070000|2025-02-06 00:17:50|330.16|327.46|330.03|327.33|330.16|327.46|330.01|327.31|12
1738801080000|2025-02-06 00:18:00|329.94|327.24|329.83|327.13|329.95|327.25|329.82|327.12|13
1738801090000|2025-02-06 00:18:10|329.84|327.14|329.93|327.23|329.93|327.23|329.72|327.02|17
1738801100000|2025-02-06 00:18:20|329.94|327.24|329.98|327.28|330|327.3|329.94|327.24|7
1738801110000|2025-02-06 00:18:30|330.01|327.31|330.22|327.52|330.22|327.52|330.01|327.31|10
1738801120000|2025-02-06 00:18:40|330.26|327.56|330.18|327.48|330.27|327.57|330.18|327.48|14
1738801130000|2025-02-06 00:18:50|330.17|327.47|330.18|327.48|330.23|327.53|330.17|327.47|8
1738801140000|2025-02-06 00:19:00|330.17|327.47|329.98|327.28|330.21|327.51|329.98|327.28|11
1738801150000|2025-02-06 00:19:10|330|327.3|329.98|327.28|330.04|327.34|329.98|327.28|8
1738801160000|2025-02-06 00:19:20|330.01|327.31|329.98|327.28|330.03|327.33|329.97|327.27|10
1738801170000|2025-02-06 00:19:30|329.99|327.29|329.73|327.03|329.99|327.29|329.66|326.96|16
1738801180000|2025-02-06 00:19:40|329.74|327.04|329.79|327.09|329.82|327.12|329.74|327.04|7
1738801190000|2025-02-06 00:19:50|329.75|327.05|329.8|327.1|329.8|327.1|329.67|326.97|11
1738801200000|2025-02-06 00:20:00|329.81|327.11|329.82|327.12|329.83|327.13|329.81|327.11|6
1738801210000|2025-02-06 00:20:10|329.88|327.18|329.79|327.09|329.88|327.18|329.78|327.08|9
1738801220000|2025-02-06 00:20:20|329.8|327.1|330.06|327.36|330.06|327.36|329.8|327.1|7
1738801230000|2025-02-06 00:20:30|330.08|327.38|330.32|327.62|330.32|327.62|330.08|327.38|14
1738801240000|2025-02-06 00:20:40|330.33|327.63|330.31|327.61|330.43|327.73|330.31|327.61|16
1738801250000|2025-02-06 00:20:50|330.25|327.55|330.44|327.74|330.44|327.74|330.25|327.55|8
1738801260000|2025-02-06 00:21:00|330.42|327.72|330.65|327.95|330.65|327.95|330.42|327.72|12
1738801270000|2025-02-06 00:21:10|330.64|327.94|330.74|328.04|330.74|328.04|330.63|327.93|11
1738801280000|2025-02-06 00:21:20|330.73|328.03|330.26|327.56|330.73|328.03|330.26|327.56|16
1738801290000|2025-02-06 00:21:30|330.25|327.55|330.21|327.51|330.25|327.55|330.18|327.48|7
1738801300000|2025-02-06 00:21:40|330.13|327.43|329.99|327.29|330.13|327.43|329.99|327.29|13
1738801310000|2025-02-06 00:21:50|329.98|327.28|330.09|327.39|330.09|327.39|329.89|327.19|8
1738801320000|2025-02-06 00:22:00|330.06|327.36|330.27|327.57|330.27|327.57|330.06|327.36|7
1738801330000|2025-02-06 00:22:10|330.32|327.62|330.31|327.61|330.35|327.65|330.31|327.61|7
1738801340000|2025-02-06 00:22:20|330.39|327.69|330.55|327.85|330.55|327.85|330.36|327.66|10
1738801350000|2025-02-06 00:22:30|330.56|327.86|330.61|327.91|330.63|327.93|330.56|327.86|9
1738801360000|2025-02-06 00:22:40|330.68|327.98|330.72|328.02|330.72|328.02|330.67|327.97|9
1738801370000|2025-02-06 00:22:50|330.68|327.98|330.56|327.86|330.68|327.98|330.55|327.85|13
1738801380000|2025-02-06 00:23:00|330.55|327.85|330.42|327.72|330.55|327.85|330.42|327.72|12
1738801390000|2025-02-06 00:23:10|330.41|327.71|330.22|327.52|330.41|327.71|330.22|327.52|14
1738801400000|2025-02-06 00:23:20|330.21|327.51|330.22|327.52|330.27|327.57|330.21|327.51|7
1738801410000|2025-02-06 00:23:30|330.23|327.53|330.26|327.56|330.31|327.61|330.23|327.53|8
1738801420000|2025-02-06 00:23:40|330.27|327.57|329.8|327.1|330.27|327.57|329.74|327.04|18
1738801430000|2025-02-06 00:23:50|329.81|327.11|329.9|327.2|329.9|327.2|329.81|327.11|6
1738801440000|2025-02-06 00:24:00|329.89|327.19|330.02|327.32|330.02|327.32|329.89|327.19|6
1738801450000|2025-02-06 00:24:10|330.07|327.37|330.19|327.49|330.2|327.5|330.07|327.37|8
1738801460000|2025-02-06 00:24:20|330.2|327.5|330.09|327.39|330.24|327.54|330.09|327.39|11
1738801470000|2025-02-06 00:24:30|330.1|327.4|330.07|327.37|330.14|327.44|330.04|327.34|15
1738801480000|2025-02-06 00:24:40|330.06|327.36|329.9|327.2|330.07|327.37|329.89|327.19|13
1738801490000|2025-02-06 00:24:50|329.89|327.19|329.77|327.07|329.89|327.19|329.67|326.97|15
1738801500000|2025-02-06 00:25:00|329.78|327.08|329.67|326.97|329.79|327.09|329.67|326.97|10
1738801510000|2025-02-06 00:25:10|329.66|326.96|329.58|326.88|329.66|326.96|329.58|326.88|11
1738801520000|2025-02-06 00:25:20|329.59|326.89|329.63|326.93|329.7|327|329.59|326.89|11
1738801530000|2025-02-06 00:25:30|329.57|326.87|329.63|326.93|329.63|326.93|329.57|326.87|5
1738801540000|2025-02-06 00:25:40|329.67|326.97|329.72|327.02|329.72|327.02|329.67|326.97|5
1738801550000|2025-02-06 00:25:50|329.76|327.06|329.74|327.04|329.76|327.06|329.69|326.99|8
1738801560000|2025-02-06 00:26:00|329.72|327.02|329.78|327.08|329.78|327.08|329.65|326.95|7
1738801570000|2025-02-06 00:26:10|329.77|327.07|329.74|327.04|329.78|327.08|329.68|326.98|11
1738801580000|2025-02-06 00:26:20|329.75|327.05|329.79|327.09|329.79|327.09|329.75|327.05|2
1738801590000|2025-02-06 00:26:30|329.78|327.08|329.84|327.14|329.87|327.17|329.75|327.05|7
1738801600000|2025-02-06 00:26:40|329.82|327.12|329.85|327.15|329.85|327.15|329.82|327.12|7
1738801610000|2025-02-06 00:26:50|329.84|327.14|329.63|326.93|329.84|327.14|329.62|326.92|10
1738801620000|2025-02-06 00:27:00|329.62|326.92|329.7|327|329.7|327|329.6|326.9|6
1738801630000|2025-02-06 00:27:10|329.66|326.96|329.46|326.76|329.66|326.96|329.42|326.72|11
1738801640000|2025-02-06 00:27:20|329.47|326.77|329.48|326.78|329.49|326.79|329.41|326.71|10
1738801650000|2025-02-06 00:27:30|329.52|326.82|329.75|327.05|329.76|327.06|329.52|326.82|14
1738801660000|2025-02-06 00:27:40|329.76|327.06|329.82|327.12|329.82|327.12|329.75|327.05|8
1738801670000|2025-02-06 00:27:50|329.83|327.13|329.78|327.08|329.83|327.13|329.7|327|10
1738801680000|2025-02-06 00:28:00|329.77|327.07|329.7|327|329.77|327.07|329.7|327|5
1738801690000|2025-02-06 00:28:10|329.66|326.96|329.59|326.89|329.66|326.96|329.59|326.89|5
1738801700000|2025-02-06 00:28:20|329.6|326.9|329.55|326.85|329.62|326.92|329.55|326.85|11
1738801710000|2025-02-06 00:28:30|329.54|326.84|329.17|326.47|329.54|326.84|329.13|326.43|18
1738801720000|2025-02-06 00:28:40|329.18|326.48|329.22|326.52|329.37|326.67|329.18|326.48|15
1738801730000|2025-02-06 00:28:50|329.19|326.49|329.16|326.46|329.19|326.49|329.14|326.44|8
1738801740000|2025-02-06 00:29:00|329.17|326.47|329.22|326.52|329.22|326.52|329.17|326.47|4
1738801750000|2025-02-06 00:29:10|329.23|326.53|329.36|326.66|329.36|326.66|329.23|326.53|7
1738801760000|2025-02-06 00:29:20|329.39|326.69|329.48|326.78|329.48|326.78|329.39|326.69|5
1738801770000|2025-02-06 00:29:30|329.47|326.77|329.48|326.78|329.53|326.83|329.47|326.77|6
1738801780000|2025-02-06 00:29:40|329.47|326.77|329.54|326.84|329.54|326.84|329.46|326.76|6
1738801790000|2025-02-06 00:29:50|329.55|326.85|329.5|326.8|329.56|326.86|329.5|326.8|5
1738801800000|2025-02-06 00:30:00|329.45|326.75|329.39|326.69|329.45|326.75|329.38|326.68|7
1738801810000|2025-02-06 00:30:10|329.48|326.78|329.68|326.98|329.69|326.99|329.48|326.78|9
1738801820000|2025-02-06 00:30:20|329.67|326.97|329.47|326.77|329.67|326.97|329.45|326.75|10
1738801830000|2025-02-06 00:30:30|329.43|326.73|329.23|326.53|329.43|326.73|329.23|326.53|9
1738801840000|2025-02-06 00:30:40|329.2|326.5|329.18|326.48|329.2|326.5|329.16|326.46|5
1738801850000|2025-02-06 00:30:50|329.21|326.51|329.3|326.6|329.34|326.64|329.2|326.5|12
1738801860000|2025-02-06 00:31:00|329.31|326.61|329.25|326.55|329.31|326.61|329.21|326.51|7
1738801870000|2025-02-06 00:31:10|329.26|326.56|329.35|326.65|329.37|326.67|329.22|326.52|9
1738801880000|2025-02-06 00:31:20|329.34|326.64|329.35|326.65|329.38|326.68|329.3|326.6|9
1738801890000|2025-02-06 00:31:30|329.26|326.56|329.15|326.45|329.28|326.58|329.15|326.45|8
1738801900000|2025-02-06 00:31:40|329.12|326.42|328.91|326.21|329.13|326.43|328.91|326.21|7
1738801910000|2025-02-06 00:31:50|328.9|326.2|328.86|326.16|328.91|326.21|328.86|326.16|4
1738801920000|2025-02-06 00:32:00|328.85|326.15|328.79|326.09|328.96|326.26|328.77|326.07|13
1738801930000|2025-02-06 00:32:10|328.8|326.1|328.74|326.04|328.8|326.1|328.73|326.03|8
1738801940000|2025-02-06 00:32:20|328.75|326.05|328.99|326.29|329|326.3|328.75|326.05|11
1738801950000|2025-02-06 00:32:30|328.96|326.26|328.99|326.29|328.99|326.29|328.92|326.22|8
1738801960000|2025-02-06 00:32:40|329|326.3|328.9|326.2|329|326.3|328.81|326.11|15
1738801970000|2025-02-06 00:32:50|328.89|326.19|328.99|326.29|328.99|326.29|328.85|326.15|11
1738801980000|2025-02-06 00:33:00|329|326.3|329.04|326.34|329.12|326.42|328.98|326.28|9
1738801990000|2025-02-06 00:33:10|329.05|326.35|329.38|326.68|329.38|326.68|329.05|326.35|15
1738802000000|2025-02-06 00:33:20|329.37|326.67|329.6|326.9|329.63|326.93|329.36|326.66|10
1738802010000|2025-02-06 00:33:30|329.59|326.89|329.56|326.86|329.6|326.9|329.55|326.85|8
1738802020000|2025-02-06 00:33:40|329.55|326.85|329.45|326.75|329.55|326.85|329.42|326.72|10
1738802030000|2025-02-06 00:33:50|329.43|326.73|329.44|326.74|329.44|326.74|329.43|326.73|2
1738802040000|2025-02-06 00:34:00|329.45|326.75|329.4|326.7|329.45|326.75|329.4|326.7|5
1738802050000|2025-02-06 00:34:10|329.39|326.69|329.41|326.71|329.42|326.72|329.38|326.68|4
1738802060000|2025-02-06 00:34:20|329.4|326.7|329.46|326.76|329.46|326.76|329.38|326.68|5
1738802070000|2025-02-06 00:34:30|329.47|326.77|329.39|326.69|329.47|326.77|329.39|326.69|7
1738802080000|2025-02-06 00:34:40|329.37|326.67|329.19|326.49|329.37|326.67|329.19|326.49|11
1738802090000|2025-02-06 00:34:50|329.18|326.48|329.2|326.5|329.23|326.53|329.16|326.46|10
1738802100000|2025-02-06 00:35:00|329.21|326.51|329.15|326.45|329.25|326.55|329.15|326.45|8
1738802110000|2025-02-06 00:35:10|329.14|326.44|329.1|326.4|329.14|326.44|329.04|326.34|8
1738802120000|2025-02-06 00:35:20|329.11|326.41|329.28|326.58|329.29|326.59|329.11|326.41|9
1738802130000|2025-02-06 00:35:30|329.27|326.57|329.52|326.82|329.52|326.82|329.27|326.57|11
1738802140000|2025-02-06 00:35:40|329.49|326.79|329.54|326.84|329.54|326.84|329.49|326.79|4
1738802150000|2025-02-06 00:35:50|329.49|326.79|329.26|326.56|329.49|326.79|329.26|326.56|13
1738802160000|2025-02-06 00:36:00|329.24|326.54|329.18|326.48|329.24|326.54|329.17|326.47|10
1738802170000|2025-02-06 00:36:10|329.19|326.49|329.37|326.67|329.37|326.67|329.19|326.49|16
1738802180000|2025-02-06 00:36:20|329.38|326.68|329.57|326.87|329.58|326.88|329.38|326.68|10
1738802190000|2025-02-06 00:36:30|329.58|326.88|329.56|326.86|329.59|326.89|329.55|326.85|7
1738802200000|2025-02-06 00:36:40|329.57|326.87|329.7|327|329.7|327|329.57|326.87|6
1738802210000|2025-02-06 00:36:50|329.71|327.01|329.7|327|329.72|327.02|329.68|326.98|8
1738802220000|2025-02-06 00:37:00|329.67|326.97|329.61|326.91|329.67|326.97|329.57|326.87|8
1738802230000|2025-02-06 00:37:10|329.62|326.92|329.83|327.13|329.83|327.13|329.62|326.92|12
1738802240000|2025-02-06 00:37:20|329.82|327.12|329.58|326.88|329.82|327.12|329.58|326.88|11
1738802250000|2025-02-06 00:37:30|329.64|326.94|329.63|326.93|329.64|326.94|329.63|326.93|4
1738802260000|2025-02-06 00:37:40|329.62|326.92|329.39|326.69|329.62|326.92|329.33|326.63|15
1738802270000|2025-02-06 00:37:50|329.4|326.7|329.53|326.83|329.53|326.83|329.4|326.7|5
1738802280000|2025-02-06 00:38:00|329.59|326.89|329.7|327|329.7|327|329.59|326.89|13
1738802290000|2025-02-06 00:38:10|329.76|327.06|329.77|327.07|329.78|327.08|329.73|327.03|10
1738802300000|2025-02-06 00:38:20|329.76|327.06|329.87|327.17|329.87|327.17|329.71|327.01|10
1738802310000|2025-02-06 00:38:30|329.88|327.18|329.79|327.09|329.88|327.18|329.78|327.08|5
1738802320000|2025-02-06 00:38:40|329.88|327.18|329.85|327.15|329.95|327.25|329.85|327.15|7
1738802330000|2025-02-06 00:38:50|329.79|327.09|329.69|326.99|329.79|327.09|329.69|326.99|7
1738802340000|2025-02-06 00:39:00|329.68|326.98|329.67|326.97|329.75|327.05|329.56|326.86|12
1738802350000|2025-02-06 00:39:10|329.66|326.96|329.67|326.97|329.67|326.97|329.64|326.94|5
1738802360000|2025-02-06 00:39:20|329.66|326.96|329.67|326.97|329.67|326.97|329.64|326.94|4
1738802370000|2025-02-06 00:39:30|329.66|326.96|329.63|326.93|329.66|326.96|329.63|326.93|4
1738802380000|2025-02-06 00:39:40|329.68|326.98|329.53|326.83|329.68|326.98|329.52|326.82|12
1738802390000|2025-02-06 00:39:50|329.52|326.82|329.41|326.71|329.57|326.87|329.4|326.7|9
1738802400000|2025-02-06 00:40:00|329.42|326.72|329.47|326.77|329.47|326.77|329.42|326.72|3
1738802410000|2025-02-06 00:40:10|329.53|326.83|329.31|326.61|329.53|326.83|329.3|326.6|13
1738802420000|2025-02-06 00:40:20|329.3|326.6|329.2|326.5|329.3|326.6|329.2|326.5|7
1738802430000|2025-02-06 00:40:30|329.21|326.51|329.19|326.49|329.21|326.51|329.19|326.49|7
1738802440000|2025-02-06 00:40:40|329.23|326.53|329.29|326.59|329.3|326.6|329.23|326.53|7
1738802450000|2025-02-06 00:40:50|329.33|326.63|329.23|326.53|329.37|326.67|329.22|326.52|10
1738802460000|2025-02-06 00:41:00|329.15|326.45|329.25|326.55|329.25|326.55|329.13|326.43|6
1738802470000|2025-02-06 00:41:10|329.31|326.61|329.25|326.55|329.31|326.61|329.21|326.51|8
1738802480000|2025-02-06 00:41:20|329.29|326.59|329.13|326.43|329.29|326.59|329.13|326.43|7
1738802490000|2025-02-06 00:41:30|329.11|326.41|328.89|326.19|329.11|326.41|328.88|326.18|14
1738802500000|2025-02-06 00:41:40|328.84|326.14|328.86|326.16|328.87|326.17|328.83|326.13|6
1738802510000|2025-02-06 00:41:50|328.91|326.21|328.93|326.23|328.98|326.28|328.91|326.21|8
1738802520000|2025-02-06 00:42:00|328.87|326.17|328.86|326.16|328.88|326.18|328.82|326.12|10
1738802530000|2025-02-06 00:42:10|328.87|326.17|328.73|326.03|328.87|326.17|328.73|326.03|6
1738802540000|2025-02-06 00:42:20|328.8|326.1|328.89|326.19|328.89|326.19|328.8|326.1|8
1738802550000|2025-02-06 00:42:30|328.9|326.2|328.94|326.24|328.94|326.24|328.9|326.2|5
1738802560000|2025-02-06 00:42:40|328.87|326.17|328.84|326.14|328.87|326.17|328.83|326.13|5
1738802570000|2025-02-06 00:42:50|328.85|326.15|328.95|326.25|328.99|326.29|328.85|326.15|13
1738802580000|2025-02-06 00:43:00|328.96|326.26|328.99|326.29|328.99|326.29|328.89|326.19|10
1738802590000|2025-02-06 00:43:10|328.97|326.27|328.91|326.21|328.98|326.28|328.91|326.21|8
1738802600000|2025-02-06 00:43:20|328.9|326.2|328.96|326.26|328.98|326.28|328.9|326.2|6
1738802610000|2025-02-06 00:43:30|328.97|326.27|329|326.3|329|326.3|328.97|326.27|4
1738802620000|2025-02-06 00:43:40|329.01|326.31|328.88|326.18|329.01|326.31|328.83|326.13|8
1738802630000|2025-02-06 00:43:50|328.96|326.26|329|326.3|329|326.3|328.91|326.21|8
1738802640000|2025-02-06 00:44:00|329.03|326.33|328.94|326.24|329.07|326.37|328.94|326.24|9
1738802650000|2025-02-06 00:44:10|328.88|326.18|328.95|326.25|328.95|326.25|328.88|326.18|7
1738802660000|2025-02-06 00:44:20|328.94|326.24|329.1|326.4|329.1|326.4|328.94|326.24|13
1738802670000|2025-02-06 00:44:30|329.08|326.38|329.13|326.43|329.13|326.43|329.08|326.38|6
1738802680000|2025-02-06 00:44:40|329.14|326.44|329.23|326.53|329.23|326.53|329.14|326.44|7
1738802690000|2025-02-06 00:44:50|329.24|326.54|329.32|326.62|329.32|326.62|329.24|326.54|5
1738802700000|2025-02-06 00:45:00|329.36|326.66|329.16|326.46|329.4|326.7|329.16|326.46|14
1738802710000|2025-02-06 00:45:10|329.14|326.44|329.02|326.32|329.14|326.44|329|326.3|10
1738802720000|2025-02-06 00:45:20|328.98|326.28|328.88|326.18|328.98|326.28|328.88|326.18|6
1738802730000|2025-02-06 00:45:30|328.87|326.17|328.58|325.88|328.87|326.17|328.57|325.87|16
1738802740000|2025-02-06 00:45:40|328.59|325.89|328.61|325.91|328.74|326.04|328.59|325.89|13
1738802750000|2025-02-06 00:45:50|328.58|325.88|328.48|325.78|328.58|325.88|328.45|325.75|12
1738802760000|2025-02-06 00:46:00|328.42|325.72|328.27|325.57|328.42|325.72|328.26|325.56|7
1738802770000|2025-02-06 00:46:10|328.28|325.58|327.98|325.28|328.28|325.58|327.98|325.28|11
1738802780000|2025-02-06 00:46:20|328.02|325.32|327.99|325.29|328.02|325.32|327.98|325.28|5
1738802790000|2025-02-06 00:46:30|327.98|325.28|327.98|325.28|328.07|325.37|327.98|325.28|9
1738802800000|2025-02-06 00:46:40|328.03|325.33|328|325.3|328.17|325.47|328|325.3|14
1738802810000|2025-02-06 00:46:50|328.01|325.31|328.04|325.34|328.04|325.34|328.01|325.31|4
1738802820000|2025-02-06 00:47:00|328.05|325.35|328.21|325.51|328.21|325.51|328.05|325.35|7
1738802830000|2025-02-06 00:47:10|328.23|325.53|328.19|325.49|328.23|325.53|328.18|325.48|8
1738802840000|2025-02-06 00:47:20|328.11|325.41|328.13|325.43|328.14|325.44|328.08|325.38|8
1738802850000|2025-02-06 00:47:30|328.15|325.45|328.31|325.61|328.32|325.62|328.15|325.45|15
1738802860000|2025-02-06 00:47:40|328.29|325.59|328.19|325.49|328.29|325.59|328.19|325.49|7
1738802870000|2025-02-06 00:47:50|328.2|325.5|328.28|325.58|328.29|325.59|328.19|325.49|8
1738802880000|2025-02-06 00:48:00|328.31|325.61|328.49|325.79|328.5|325.8|328.3|325.6|16
1738802890000|2025-02-06 00:48:10|328.5|325.8|328.32|325.62|328.5|325.8|328.3|325.6|15
1738802900000|2025-02-06 00:48:20|328.31|325.61|328.18|325.48|328.31|325.61|328.18|325.48|4
1738802910000|2025-02-06 00:48:30|328.17|325.47|327.99|325.29|328.17|325.47|327.99|325.29|10
1738802920000|2025-02-06 00:48:40|327.98|325.28|327.97|325.27|327.98|325.28|327.92|325.22|6
1738802930000|2025-02-06 00:48:50|327.98|325.28|328|325.3|328.03|325.33|327.96|325.26|8
1738802940000|2025-02-06 00:49:00|327.96|325.26|328.03|325.33|328.03|325.33|327.89|325.19|12
1738802950000|2025-02-06 00:49:10|328.04|325.34|327.95|325.25|328.04|325.34|327.9|325.2|9
1738802960000|2025-02-06 00:49:20|327.96|325.26|327.9|325.2|327.96|325.26|327.9|325.2|4
1738802970000|2025-02-06 00:49:30|327.91|325.21|327.97|325.27|327.97|325.27|327.91|325.21|4
1738802980000|2025-02-06 00:49:40|327.98|325.28|328.08|325.38|328.08|325.38|327.98|325.28|8
1738802990000|2025-02-06 00:49:50|328.07|325.37|328.12|325.42|328.12|325.42|328.07|325.37|6
1738803000000|2025-02-06 00:50:00|328.13|325.43|328.13|325.43|328.13|325.43|328.09|325.39|7
1738803010000|2025-02-06 00:50:10|328.19|325.49|328.28|325.58|328.31|325.61|328.11|325.41|11
1738803020000|2025-02-06 00:50:20|328.34|325.64|328.33|325.63|328.36|325.66|328.32|325.62|11
1738803030000|2025-02-06 00:50:30|328.32|325.62|328|325.3|328.32|325.62|327.99|325.29|13
1738803040000|2025-02-06 00:50:40|327.99|325.29|327.91|325.21|328|325.3|327.89|325.19|8
1738803050000|2025-02-06 00:50:50|327.92|325.22|328.08|325.38|328.12|325.42|327.92|325.22|9
1738803060000|2025-02-06 00:51:00|328.11|325.41|328|325.3|328.11|325.41|328|325.3|10
1738803070000|2025-02-06 00:51:10|327.99|325.29|328.22|325.52|328.22|325.52|327.95|325.25|15
1738803080000|2025-02-06 00:51:20|328.23|325.53|328.29|325.59|328.36|325.66|328.22|325.52|12
1738803090000|2025-02-06 00:51:30|328.24|325.54|328.05|325.35|328.24|325.54|328.05|325.35|10
1738803100000|2025-02-06 00:51:40|328.04|325.34|327.92|325.22|328.05|325.35|327.92|325.22|10
1738803110000|2025-02-06 00:51:50|327.93|325.23|327.81|325.11|327.93|325.23|327.81|325.11|10
1738803120000|2025-02-06 00:52:00|327.8|325.1|327.79|325.09|327.84|325.14|327.79|325.09|8
1738803130000|2025-02-06 00:52:10|327.78|325.08|327.71|325.01|327.81|325.11|327.71|325.01|7
1738803140000|2025-02-06 00:52:20|327.72|325.02|327.97|325.27|327.97|325.27|327.72|325.02|17
1738803150000|2025-02-06 00:52:30|328.02|325.32|328.04|325.34|328.04|325.34|327.91|325.21|14
1738803160000|2025-02-06 00:52:40|328.05|325.35|328.16|325.46|328.16|325.46|328.05|325.35|7
1738803170000|2025-02-06 00:52:50|328.15|325.45|328.12|325.42|328.17|325.47|328.12|325.42|7
1738803180000|2025-02-06 00:53:00|328.11|325.41|327.97|325.27|328.11|325.41|327.94|325.24|8
1738803190000|2025-02-06 00:53:10|327.98|325.28|327.85|325.15|327.98|325.28|327.85|325.15|7
1738803200000|2025-02-06 00:53:20|327.84|325.14|327.77|325.07|327.95|325.25|327.77|325.07|14
1738803210000|2025-02-06 00:53:30|327.76|325.06|327.77|325.07|327.85|325.15|327.76|325.06|10
1738803220000|2025-02-06 00:53:40|327.73|325.03|327.7|325|327.73|325.03|327.7|325|2
1738803230000|2025-02-06 00:53:50|327.71|325.01|327.74|325.04|327.74|325.04|327.7|325|5
1738803240000|2025-02-06 00:54:00|327.71|325.01|327.59|324.89|327.71|325.01|327.31|324.61|11
1738803250000|2025-02-06 00:54:10|327.58|324.88|327.52|324.82|327.61|324.91|327.52|324.82|5
1738803260000|2025-02-06 00:54:20|327.51|324.81|327.63|324.93|327.63|324.93|327.51|324.81|10
1738803270000|2025-02-06 00:54:30|327.62|324.92|327.51|324.81|327.62|324.92|327.5|324.8|4
1738803280000|2025-02-06 00:54:40|327.52|324.82|327.6|324.9|327.6|324.9|327.51|324.81|7
1738803290000|2025-02-06 00:54:50|327.61|324.91|327.69|324.99|327.7|325|327.61|324.91|5
1738803300000|2025-02-06 00:55:00|327.7|325|327.8|325.1|327.8|325.1|327.66|324.96|12
1738803310000|2025-02-06 00:55:10|327.81|325.11|327.95|325.25|327.95|325.25|327.81|325.11|8
1738803320000|2025-02-06 00:55:20|328.02|325.32|328.11|325.41|328.11|325.41|328.02|325.32|10
1738803330000|2025-02-06 00:55:30|328.12|325.42|327.89|325.19|328.12|325.42|327.89|325.19|12
1738803340000|2025-02-06 00:55:40|327.9|325.2|327.82|325.12|327.9|325.2|327.82|325.12|4
1738803350000|2025-02-06 00:55:50|327.83|325.13|327.86|325.16|327.9|325.2|327.82|325.12|8
1738803360000|2025-02-06 00:56:00|327.85|325.15|327.92|325.22|327.92|325.22|327.77|325.07|17
1738803370000|2025-02-06 00:56:10|327.93|325.23|327.99|325.29|327.99|325.29|327.92|325.22|8
1738803380000|2025-02-06 00:56:20|327.98|325.28|327.95|325.25|328.02|325.32|327.95|325.25|8
1738803390000|2025-02-06 00:56:30|327.94|325.24|327.81|325.11|327.94|325.24|327.81|325.11|6
1738803400000|2025-02-06 00:56:40|327.8|325.1|327.74|325.04|327.8|325.1|327.7|325|10
1738803410000|2025-02-06 00:56:50|327.75|325.05|327.77|325.07|327.77|325.07|327.74|325.04|6
1738803420000|2025-02-06 00:57:00|327.78|325.08|327.98|325.28|327.98|325.28|327.78|325.08|9
1738803430000|2025-02-06 00:57:10|327.94|325.24|327.92|325.22|327.94|325.24|327.87|325.17|10
1738803440000|2025-02-06 00:57:20|327.91|325.21|327.89|325.19|327.91|325.21|327.87|325.17|5
1738803450000|2025-02-06 00:57:30|327.9|325.2|328.07|325.37|328.07|325.37|327.9|325.2|9
1738803460000|2025-02-06 00:57:40|328.08|325.38|327.99|325.29|328.08|325.38|327.99|325.29|7
1738803470000|2025-02-06 00:57:50|328|325.3|328|325.3|328|325.3|328|325.3|1
1738803480000|2025-02-06 00:58:00|327.97|325.27|327.94|325.24|327.98|325.28|327.94|325.24|3
1738803490000|2025-02-06 00:58:10|327.93|325.23|328.03|325.33|328.04|325.34|327.93|325.23|6
1738803500000|2025-02-06 00:58:20|328.04|325.34|327.92|325.22|328.04|325.34|327.92|325.22|4
1738803510000|2025-02-06 00:58:30|327.91|325.21|327.87|325.17|327.91|325.21|327.87|325.17|3
1738803520000|2025-02-06 00:58:40|327.82|325.12|327.84|325.14|327.87|325.17|327.82|325.12|9
1738803530000|2025-02-06 00:58:50|327.89|325.19|327.85|325.15|327.89|325.19|327.85|325.15|5
1738803540000|2025-02-06 00:59:00|327.84|325.14|327.79|325.09|327.84|325.14|327.79|325.09|3
1738803550000|2025-02-06 00:59:10|327.8|325.1|327.9|325.2|327.9|325.2|327.8|325.1|4
1738803560000|2025-02-06 00:59:20|327.89|325.19|327.78|325.08|327.89|325.19|327.78|325.08|9
1738803570000|2025-02-06 00:59:30|327.74|325.04|327.69|324.99|327.74|325.04|327.69|324.99|6
1738803580000|2025-02-06 00:59:40|327.7|325|327.75|325.05|327.76|325.06|327.7|325|4
1738803590000|2025-02-06 00:59:50|327.69|324.99|327.7|325|327.71|325.01|327.65|324.95|5
1738803600000|2025-02-06 01:00:00|327.67|324.97|327.57|324.87|327.67|324.97|327.54|324.84|10
1738803610000|2025-02-06 01:00:10|327.58|324.88|327.29|324.59|327.66|324.96|327.28|324.58|13
1738803620000|2025-02-06 01:00:20|327.26|324.56|327.32|324.62|327.4|324.7|327.26|324.56|7
1738803630000|2025-02-06 01:00:30|327.33|324.63|327.44|324.74|327.46|324.76|327.33|324.63|7
1738803640000|2025-02-06 01:00:40|327.45|324.75|327.21|324.51|327.45|324.75|327.21|324.51|9
1738803650000|2025-02-06 01:00:50|327.18|324.48|327.16|324.46|327.26|324.56|327.08|324.38|19
1738803660000|2025-02-06 01:01:00|327.11|324.41|327.04|324.34|327.11|324.41|327|324.3|11
1738803670000|2025-02-06 01:01:10|327.05|324.35|327.29|324.59|327.29|324.59|327.05|324.35|18
1738803680000|2025-02-06 01:01:20|327.28|324.58|327.47|324.77|327.47|324.77|327.28|324.58|16
1738803690000|2025-02-06 01:01:30|327.48|324.78|327.51|324.81|327.54|324.84|327.48|324.78|9
1738803700000|2025-02-06 01:01:40|327.5|324.8|327.17|324.47|327.5|324.8|327.17|324.47|9
1738803710000|2025-02-06 01:01:50|327.16|324.46|327.1|324.4|327.16|324.46|327.1|324.4|5
1738803720000|2025-02-06 01:02:00|327.08|324.38|327.07|324.37|327.12|324.42|327.02|324.32|9
1738803730000|2025-02-06 01:02:10|327.05|324.35|327.08|324.38|327.08|324.38|326.95|324.25|8
1738803740000|2025-02-06 01:02:20|327.09|324.39|327.27|324.57|327.3|324.6|327.09|324.39|14
1738803750000|2025-02-06 01:02:30|327.25|324.55|326.89|324.19|327.25|324.55|326.89|324.19|12
1738803760000|2025-02-06 01:02:40|326.88|324.18|326.8|324.1|326.88|324.18|326.8|324.1|6
1738803770000|2025-02-06 01:02:50|326.79|324.09|326.71|324.01|326.79|324.09|326.69|323.99|7
1738803780000|2025-02-06 01:03:00|326.7|324|326.58|323.88|326.71|324.01|326.58|323.88|13
1738803790000|2025-02-06 01:03:10|326.68|323.98|326.61|323.91|326.74|324.04|326.59|323.89|12
1738803800000|2025-02-06 01:03:20|326.62|323.92|326.61|323.91|326.65|323.95|326.6|323.9|7
1738803810000|2025-02-06 01:03:30|326.68|323.98|326.72|324.02|326.8|324.1|326.68|323.98|7
1738803820000|2025-02-06 01:03:40|326.67|323.97|326.58|323.88|326.67|323.97|326.58|323.88|6
1738803830000|2025-02-06 01:03:50|326.54|323.84|326.56|323.86|326.56|323.86|326.5|323.8|7
1738803840000|2025-02-06 01:04:00|326.63|323.93|326.79|324.09|326.8|324.1|326.63|323.93|9
1738803850000|2025-02-06 01:04:10|326.99|324.29|327.27|324.57|327.28|324.58|326.99|324.29|22
1738803860000|2025-02-06 01:04:20|327.26|324.56|327.33|324.63|327.42|324.72|327.26|324.56|17
1738803870000|2025-02-06 01:04:30|327.32|324.62|327.25|324.55|327.32|324.62|327.14|324.44|14
1738803880000|2025-02-06 01:04:40|327.26|324.56|327.53|324.83|327.53|324.83|327.26|324.56|16
1738803890000|2025-02-06 01:04:50|327.52|324.82|327.5|324.8|327.52|324.82|327.47|324.77|8
1738803900000|2025-02-06 01:05:00|327.49|324.79|327.44|324.74|327.6|324.9|327.44|324.74|13
1738803910000|2025-02-06 01:05:10|327.46|324.76|327.32|324.62|327.46|324.76|327.32|324.62|13
1738803920000|2025-02-06 01:05:20|327.28|324.58|327.53|324.83|327.53|324.83|327.25|324.55|14
1738803930000|2025-02-06 01:05:30|327.54|324.84|327.75|325.05|327.75|325.05|327.54|324.84|8
1738803940000|2025-02-06 01:05:40|327.76|325.06|327.87|325.17|327.87|325.17|327.76|325.06|9
1738803950000|2025-02-06 01:05:50|327.88|325.18|327.92|325.22|327.92|325.22|327.88|325.18|6
1738803960000|2025-02-06 01:06:00|327.97|325.27|328.05|325.35|328.08|325.38|327.96|325.26|15
1738803970000|2025-02-06 01:06:10|328.06|325.36|328.08|325.38|328.12|325.42|328.05|325.35|11
1738803980000|2025-02-06 01:06:20|328.13|325.43|328.07|325.37|328.17|325.47|328.07|325.37|8
1738803990000|2025-02-06 01:06:30|328.04|325.34|328.36|325.66|328.43|325.73|328.04|325.34|14
1738804000000|2025-02-06 01:06:40|328.35|325.65|328.31|325.61|328.35|325.65|328.28|325.58|7
1738804010000|2025-02-06 01:06:50|328.27|325.57|328.5|325.8|328.5|325.8|328.27|325.57|15
1738804020000|2025-02-06 01:07:00|328.57|325.87|328.67|325.97|328.67|325.97|328.55|325.85|9
1738804030000|2025-02-06 01:07:10|328.69|325.99|328.68|325.98|328.93|326.23|328.68|325.98|19
1738804040000|2025-02-06 01:07:20|328.64|325.94|328.8|326.1|328.8|326.1|328.63|325.93|11
1738804050000|2025-02-06 01:07:30|328.81|326.11|328.89|326.19|328.9|326.2|328.81|326.11|12
1738804060000|2025-02-06 01:07:40|328.94|326.24|329.1|326.4|329.11|326.41|328.94|326.24|16
1738804070000|2025-02-06 01:07:50|329.16|326.46|329.08|326.38|329.24|326.54|329.07|326.37|15
1738804080000|2025-02-06 01:08:00|329.04|326.34|329|326.3|329.05|326.35|328.92|326.22|13
1738804090000|2025-02-06 01:08:10|329.02|326.32|329.13|326.43|329.21|326.51|329.02|326.32|13
1738804100000|2025-02-06 01:08:20|329.11|326.41|329.28|326.58|329.28|326.58|329.07|326.37|12
1738804110000|2025-02-06 01:08:30|329.29|326.59|329.36|326.66|329.4|326.7|329.29|326.59|11
1738804120000|2025-02-06 01:08:40|329.35|326.65|329.22|326.52|329.35|326.65|329.21|326.51|5
1738804130000|2025-02-06 01:08:50|329.23|326.53|329.24|326.54|329.27|326.57|329.22|326.52|6
1738804140000|2025-02-06 01:09:00|329.23|326.53|329.4|326.7|329.43|326.73|329.22|326.52|8
1738804150000|2025-02-06 01:09:10|329.39|326.69|329.45|326.75|329.45|326.75|329.27|326.57|12
1738804160000|2025-02-06 01:09:20|329.46|326.76|329.35|326.65|329.48|326.78|329.35|326.65|11
1738804170000|2025-02-06 01:09:30|329.34|326.64|329.51|326.81|329.52|326.82|329.34|326.64|11
1738804180000|2025-02-06 01:09:40|329.53|326.83|329.69|326.99|329.69|326.99|329.53|326.83|10
1738804190000|2025-02-06 01:09:50|329.7|327|329.67|326.97|329.75|327.05|329.66|326.96|10
1738804200000|2025-02-06 01:10:00|329.63|326.93|329.85|327.15|329.85|327.15|329.62|326.92|14
1738804210000|2025-02-06 01:10:10|329.89|327.19|329.98|327.28|329.98|327.28|329.89|327.19|13
1738804220000|2025-02-06 01:10:20|329.99|327.29|330.04|327.34|330.06|327.36|329.99|327.29|7
1738804230000|2025-02-06 01:10:30|330.07|327.37|330.14|327.44|330.14|327.44|330.07|327.37|7
1738804240000|2025-02-06 01:10:40|330.13|327.43|330.03|327.33|330.13|327.43|330.03|327.33|8
1738804250000|2025-02-06 01:10:50|330.02|327.32|329.96|327.26|330.1|327.4|329.96|327.26|14
1738804260000|2025-02-06 01:11:00|330|327.3|330.02|327.32|330.04|327.34|330|327.3|5
1738804270000|2025-02-06 01:11:10|330.05|327.35|329.86|327.16|330.05|327.35|329.85|327.15|11
1738804280000|2025-02-06 01:11:20|329.85|327.15|329.73|327.03|329.85|327.15|329.73|327.03|6
1738804290000|2025-02-06 01:11:30|329.74|327.04|329.56|326.86|329.74|327.04|329.55|326.85|12
1738804300000|2025-02-06 01:11:40|329.55|326.85|329.77|327.07|329.78|327.08|329.55|326.85|13
1738804310000|2025-02-06 01:11:50|329.78|327.08|329.87|327.17|329.87|327.17|329.78|327.08|5
1738804320000|2025-02-06 01:12:00|329.86|327.16|329.68|326.98|329.86|327.16|329.68|326.98|14
1738804330000|2025-02-06 01:12:10|329.65|326.95|329.7|327|329.7|327|329.63|326.93|12
1738804340000|2025-02-06 01:12:20|329.69|326.99|329.59|326.89|329.69|326.99|329.59|326.89|7
1738804350000|2025-02-06 01:12:30|329.58|326.88|329.46|326.76|329.58|326.88|329.46|326.76|7
1738804360000|2025-02-06 01:12:40|329.45|326.75|329.45|326.75|329.5|326.8|329.44|326.74|9
1738804370000|2025-02-06 01:12:50|329.44|326.74|329.38|326.68|329.44|326.74|329.38|326.68|5
1738804380000|2025-02-06 01:13:00|329.37|326.67|329.36|326.66|329.38|326.68|329.32|326.62|6
1738804390000|2025-02-06 01:13:10|329.37|326.67|329.49|326.79|329.49|326.79|329.35|326.65|15
1738804400000|2025-02-06 01:13:20|329.5|326.8|329.46|326.76|329.6|326.9|329.45|326.75|15
1738804410000|2025-02-06 01:13:30|329.47|326.77|329.53|326.83|329.53|326.83|329.47|326.77|6
1738804420000|2025-02-06 01:13:40|329.54|326.84|329.59|326.89|329.6|326.9|329.54|326.84|7
1738804430000|2025-02-06 01:13:50|329.6|326.9|329.54|326.84|329.61|326.91|329.52|326.82|5
1738804440000|2025-02-06 01:14:00|329.53|326.83|329.63|326.93|329.63|326.93|329.53|326.83|7
1738804450000|2025-02-06 01:14:10|329.64|326.94|329.7|327|329.7|327|329.63|326.93|7
1738804460000|2025-02-06 01:14:20|329.69|326.99|329.91|327.21|329.93|327.23|329.69|326.99|15
1738804470000|2025-02-06 01:14:30|329.92|327.22|329.95|327.25|330.05|327.35|329.92|327.22|14
1738804480000|2025-02-06 01:14:40|329.97|327.27|329.97|327.27|329.98|327.28|329.97|327.27|3
1738804490000|2025-02-06 01:14:50|329.98|327.28|330.01|327.31|330.03|327.33|329.98|327.28|5
1738804500000|2025-02-06 01:15:00|330|327.3|329.86|327.16|330|327.3|329.86|327.16|11
1738804510000|2025-02-06 01:15:10|329.87|327.17|329.82|327.12|329.89|327.19|329.82|327.12|11
1738804520000|2025-02-06 01:15:20|329.83|327.13|329.44|326.74|329.83|327.13|329.44|326.74|18
1738804530000|2025-02-06 01:15:30|329.45|326.75|329.52|326.82|329.54|326.84|329.45|326.75|7
1738804540000|2025-02-06 01:15:40|329.61|326.91|329.64|326.94|329.64|326.94|329.59|326.89|4
1738804550000|2025-02-06 01:15:50|329.69|326.99|329.77|327.07|329.77|327.07|329.69|326.99|7
1738804560000|2025-02-06 01:16:00|329.78|327.08|329.73|327.03|329.82|327.12|329.73|327.03|8
1738804570000|2025-02-06 01:16:10|329.72|327.02|329.77|327.07|329.77|327.07|329.72|327.02|6
1738804580000|2025-02-06 01:16:20|329.76|327.06|329.71|327.01|329.76|327.06|329.71|327.01|4
1738804590000|2025-02-06 01:16:30|329.78|327.08|329.64|326.94|329.78|327.08|329.63|326.93|12
1738804600000|2025-02-06 01:16:40|329.62|326.92|329.4|326.7|329.62|326.92|329.4|326.7|9
1738804610000|2025-02-06 01:16:50|329.44|326.74|329.54|326.84|329.54|326.84|329.44|326.74|7
1738804620000|2025-02-06 01:17:00|329.6|326.9|329.47|326.77|329.6|326.9|329.47|326.77|6
1738804630000|2025-02-06 01:17:10|329.46|326.76|329.59|326.89|329.6|326.9|329.46|326.76|9
1738804640000|2025-02-06 01:17:20|329.61|326.91|329.62|326.92|329.73|327.03|329.61|326.91|12
1738804650000|2025-02-06 01:17:30|329.64|326.94|329.67|326.97|329.67|326.97|329.58|326.88|11
1738804660000|2025-02-06 01:17:40|329.65|326.95|329.57|326.87|329.65|326.95|329.57|326.87|6
1738804670000|2025-02-06 01:17:50|329.58|326.88|329.68|326.98|329.68|326.98|329.58|326.88|10
1738804680000|2025-02-06 01:18:00|329.69|326.99|329.6|326.9|329.69|326.99|329.6|326.9|4
1738804690000|2025-02-06 01:18:10|329.64|326.94|329.62|326.92|329.64|326.94|329.62|326.92|3
1738804700000|2025-02-06 01:18:20|329.61|326.91|329.48|326.78|329.61|326.91|329.47|326.77|9
1738804710000|2025-02-06 01:18:30|329.46|326.76|329.4|326.7|329.46|326.76|329.4|326.7|5
1738804720000|2025-02-06 01:18:40|329.36|326.66|329.4|326.7|329.42|326.72|329.35|326.65|8
1738804730000|2025-02-06 01:18:50|329.41|326.71|329.38|326.68|329.41|326.71|329.38|326.68|4
1738804740000|2025-02-06 01:19:00|329.39|326.69|329.48|326.78|329.52|326.82|329.39|326.69|9
1738804750000|2025-02-06 01:19:10|329.49|326.79|329.53|326.83|329.53|326.83|329.43|326.73|8
1738804760000|2025-02-06 01:19:20|329.54|326.84|329.49|326.79|329.54|326.84|329.49|326.79|6
1738804770000|2025-02-06 01:19:30|329.5|326.8|329.62|326.92|329.62|326.92|329.5|326.8|10
1738804780000|2025-02-06 01:19:40|329.63|326.93|329.48|326.78|329.63|326.93|329.48|326.78|9
1738804790000|2025-02-06 01:19:50|329.49|326.79|329.49|326.79|329.49|326.79|329.49|326.79|1
1738804800000|2025-02-06 01:20:00|329.53|326.83|329.57|326.87|329.59|326.89|329.53|326.83|5
1738804810000|2025-02-06 01:20:10|329.53|326.83|329.73|327.03|329.73|327.03|329.52|326.82|10
1738804820000|2025-02-06 01:20:20|329.68|326.98|329.78|327.08|329.79|327.09|329.65|326.95|11
1738804830000|2025-02-06 01:20:30|329.77|327.07|329.78|327.08|329.78|327.08|329.72|327.02|7
1738804840000|2025-02-06 01:20:40|329.79|327.09|329.77|327.07|329.86|327.16|329.77|327.07|14
1738804850000|2025-02-06 01:20:50|329.78|327.08|330.09|327.39|330.09|327.39|329.78|327.08|12
1738804860000|2025-02-06 01:21:00|330.11|327.41|330.39|327.69|330.39|327.69|330.08|327.38|14
1738804870000|2025-02-06 01:21:10|330.5|327.8|330.53|327.83|330.63|327.93|330.5|327.8|14
1738804880000|2025-02-06 01:21:20|330.52|327.82|330.67|327.97|330.67|327.97|330.52|327.82|7
1738804890000|2025-02-06 01:21:30|330.74|328.04|330.75|328.05|330.76|328.06|330.65|327.95|11
1738804900000|2025-02-06 01:21:40|330.76|328.06|330.79|328.09|330.79|328.09|330.73|328.03|7
1738804910000|2025-02-06 01:21:50|330.8|328.1|331.08|328.38|331.08|328.38|330.8|328.1|13
1738804920000|2025-02-06 01:22:00|331.15|328.45|331.42|328.72|331.42|328.72|331.15|328.45|11
1738804930000|2025-02-06 01:22:10|331.44|328.74|331.48|328.78|331.5|328.8|331.44|328.74|14
1738804940000|2025-02-06 01:22:20|331.47|328.77|331.56|328.86|331.56|328.86|331.47|328.77|4
1738804950000|2025-02-06 01:22:30|331.61|328.91|331.62|328.92|331.67|328.97|331.6|328.9|11
1738804960000|2025-02-06 01:22:40|331.61|328.91|331.43|328.73|331.61|328.91|331.43|328.73|12
1738804970000|2025-02-06 01:22:50|331.44|328.74|331.49|328.79|331.59|328.89|331.42|328.72|13
1738804980000|2025-02-06 01:23:00|331.46|328.76|331.47|328.77|331.47|328.77|331.32|328.62|11
1738804990000|2025-02-06 01:23:10|331.45|328.75|331.58|328.88|331.58|328.88|331.45|328.75|8
1738805000000|2025-02-06 01:23:20|331.59|328.89|331.57|328.87|331.66|328.96|331.57|328.87|9
1738805010000|2025-02-06 01:23:30|331.56|328.86|331.38|328.68|331.56|328.86|331.22|328.52|18
1738805020000|2025-02-06 01:23:40|331.36|328.66|331.26|328.56|331.37|328.67|331.25|328.55|10
1738805030000|2025-02-06 01:23:50|331.22|328.52|330.95|328.25|331.22|328.52|330.94|328.24|12
1738805040000|2025-02-06 01:24:00|330.94|328.24|330.81|328.11|330.94|328.24|330.76|328.06|14
1738805050000|2025-02-06 01:24:10|330.8|328.1|330.62|327.92|330.8|328.1|330.6|327.9|13
1738805060000|2025-02-06 01:24:20|330.63|327.93|330.72|328.02|330.73|328.03|330.63|327.93|6
1738805070000|2025-02-06 01:24:30|330.75|328.05|330.85|328.15|330.92|328.22|330.75|328.05|9
1738805080000|2025-02-06 01:24:40|330.86|328.16|330.85|328.15|330.92|328.22|330.85|328.15|7
1738805090000|2025-02-06 01:24:50|330.86|328.16|330.85|328.15|330.87|328.17|330.81|328.11|9
1738805100000|2025-02-06 01:25:00|330.79|328.09|330.65|327.95|330.8|328.1|330.61|327.91|10
1738805110000|2025-02-06 01:25:10|330.64|327.94|330.46|327.76|330.64|327.94|330.39|327.69|11
1738805120000|2025-02-06 01:25:20|330.57|327.87|330.43|327.73|330.57|327.87|330.42|327.72|13
1738805130000|2025-02-06 01:25:30|330.44|327.74|330.46|327.76|330.46|327.76|330.39|327.69|11
1738805140000|2025-02-06 01:25:40|330.47|327.77|330.53|327.83|330.53|327.83|330.47|327.77|5
1738805150000|2025-02-06 01:25:50|330.54|327.84|330.65|327.95|330.7|328|330.54|327.84|13
1738805160000|2025-02-06 01:26:00|330.64|327.94|330.58|327.88|330.64|327.94|330.54|327.84|10
1738805170000|2025-02-06 01:26:10|330.59|327.89|330.64|327.94|330.64|327.94|330.57|327.87|4
1738805180000|2025-02-06 01:26:20|330.65|327.95|330.49|327.79|330.65|327.95|330.49|327.79|10
1738805190000|2025-02-06 01:26:30|330.48|327.78|330.46|327.76|330.48|327.78|330.38|327.68|11
1738805200000|2025-02-06 01:26:40|330.42|327.72|330.44|327.74|330.44|327.74|330.37|327.67|10
1738805210000|2025-02-06 01:26:50|330.41|327.71|330.4|327.7|330.42|327.72|330.4|327.7|4
1738805220000|2025-02-06 01:27:00|330.41|327.71|330.37|327.67|330.41|327.71|330.35|327.65|6
1738805230000|2025-02-06 01:27:10|330.38|327.68|330.26|327.56|330.39|327.69|330.25|327.55|8
1738805240000|2025-02-06 01:27:20|330.27|327.57|330.27|327.57|330.27|327.57|330.26|327.56|3
1738805250000|2025-02-06 01:27:30|330.26|327.56|330.49|327.79|330.53|327.83|330.22|327.52|13
1738805260000|2025-02-06 01:27:40|330.48|327.78|330.42|327.72|330.48|327.78|330.42|327.72|8
1738805270000|2025-02-06 01:27:50|330.41|327.71|330.14|327.44|330.41|327.71|330.14|327.44|9
1738805280000|2025-02-06 01:28:00|330.15|327.45|330.09|327.39|330.16|327.46|330.09|327.39|9
1738805290000|2025-02-06 01:28:10|330.08|327.38|330.01|327.31|330.08|327.38|329.94|327.24|7
1738805300000|2025-02-06 01:28:20|330.02|327.32|330.05|327.35|330.06|327.36|329.98|327.28|8
1738805310000|2025-02-06 01:28:30|330.06|327.36|330.11|327.41|330.11|327.41|330.06|327.36|6
1738805320000|2025-02-06 01:28:40|330.16|327.46|330.18|327.48|330.19|327.49|330.16|327.46|4
1738805330000|2025-02-06 01:28:50|330.17|327.47|330.16|327.46|330.17|327.47|330.14|327.44|6
1738805340000|2025-02-06 01:29:00|330.11|327.41|330.09|327.39|330.13|327.43|330.02|327.32|12
1738805350000|2025-02-06 01:29:10|330.08|327.38|329.99|327.29|330.08|327.38|329.99|327.29|6
1738805360000|2025-02-06 01:29:20|329.98|327.28|330.05|327.35|330.05|327.35|329.96|327.26|7
1738805370000|2025-02-06 01:29:30|329.98|327.28|329.9|327.2|329.98|327.28|329.85|327.15|10
1738805380000|2025-02-06 01:29:40|329.91|327.21|329.8|327.1|329.92|327.22|329.8|327.1|8
1738805390000|2025-02-06 01:29:50|329.74|327.04|329.69|326.99|329.75|327.05|329.69|326.99|7
1738805400000|2025-02-06 01:30:00|329.67|326.97|329.65|326.95|329.67|326.97|329.58|326.88|13
1738805410000|2025-02-06 01:30:10|329.66|326.96|329.75|327.05|329.76|327.06|329.65|326.95|10
1738805420000|2025-02-06 01:30:20|329.73|327.03|329.58|326.88|329.73|327.03|329.51|326.81|11
1738805430000|2025-02-06 01:30:30|329.59|326.89|329.45|326.75|329.61|326.91|329.45|326.75|13
1738805440000|2025-02-06 01:30:40|329.46|326.76|329.3|326.6|329.46|326.76|329.24|326.54|14
1738805450000|2025-02-06 01:30:50|329.31|326.61|329.56|326.86|329.56|326.86|329.31|326.61|11
1738805460000|2025-02-06 01:31:00|329.53|326.83|329.43|326.73|329.54|326.84|329.43|326.73|7
1738805470000|2025-02-06 01:31:10|329.42|326.72|329.11|326.41|329.42|326.72|329.09|326.39|19
1738805480000|2025-02-06 01:31:20|329.18|326.48|329.26|326.56|329.33|326.63|329.18|326.48|15
1738805490000|2025-02-06 01:31:30|329.25|326.55|329.29|326.59|329.33|326.63|329.15|326.45|13
1738805500000|2025-02-06 01:31:40|329.3|326.6|329.33|326.63|329.37|326.67|329.29|326.59|16
1738805510000|2025-02-06 01:31:50|329.34|326.64|329.28|326.58|329.34|326.64|329.26|326.56|8
1738805520000|2025-02-06 01:32:00|329.27|326.57|329.01|326.31|329.27|326.57|328.98|326.28|16
1738805530000|2025-02-06 01:32:10|329.03|326.33|328.9|326.2|329.04|326.34|328.76|326.06|22
1738805540000|2025-02-06 01:32:20|328.89|326.19|328.81|326.11|328.89|326.19|328.81|326.11|6
1738805550000|2025-02-06 01:32:30|328.8|326.1|328.68|325.98|328.8|326.1|328.68|325.98|13
1738805560000|2025-02-06 01:32:40|328.67|325.97|328.61|325.91|328.68|325.98|328.61|325.91|9
1738805570000|2025-02-06 01:32:50|328.69|325.99|328.72|326.02|328.73|326.03|328.64|325.94|15
1738805580000|2025-02-06 01:33:00|328.68|325.98|328.88|326.18|328.9|326.2|328.66|325.96|15
1738805590000|2025-02-06 01:33:10|328.89|326.19|328.84|326.14|328.95|326.25|328.84|326.14|9
1738805600000|2025-02-06 01:33:20|328.83|326.13|328.66|325.96|328.83|326.13|328.65|325.95|9
1738805610000|2025-02-06 01:33:30|328.67|325.97|328.85|326.15|328.85|326.15|328.67|325.97|10
1738805620000|2025-02-06 01:33:40|328.86|326.16|328.84|326.14|328.89|326.19|328.82|326.12|8
1738805630000|2025-02-06 01:33:50|328.85|326.15|328.92|326.22|328.93|326.23|328.83|326.13|13
1738805640000|2025-02-06 01:34:00|328.97|326.27|328.86|326.16|329.03|326.33|328.86|326.16|10
1738805650000|2025-02-06 01:34:10|328.87|326.17|328.96|326.26|329.01|326.31|328.85|326.15|10
1738805660000|2025-02-06 01:34:20|328.95|326.25|329|326.3|329.01|326.31|328.9|326.2|12
1738805670000|2025-02-06 01:34:30|328.99|326.29|328.88|326.18|328.99|326.29|328.88|326.18|9
1738805680000|2025-02-06 01:34:40|328.87|326.17|329.07|326.37|329.07|326.37|328.87|326.17|10
1738805690000|2025-02-06 01:34:50|329.08|326.38|329.21|326.51|329.23|326.53|329.08|326.38|10
1738805700000|2025-02-06 01:35:00|329.28|326.58|329.19|326.49|329.37|326.67|329.19|326.49|14
1738805710000|2025-02-06 01:35:10|329.25|326.55|329.18|326.48|329.25|326.55|329.18|326.48|7
1738805720000|2025-02-06 01:35:20|329.05|326.35|329.31|326.61|329.34|326.64|329.02|326.32|18
1738805730000|2025-02-06 01:35:30|329.32|326.62|329.37|326.67|329.37|326.67|329.31|326.61|5
1738805740000|2025-02-06 01:35:40|329.38|326.68|329.26|326.56|329.38|326.68|329.26|326.56|5
1738805750000|2025-02-06 01:35:50|329.25|326.55|329.07|326.37|329.25|326.55|329.07|326.37|6
1738805760000|2025-02-06 01:36:00|329.04|326.34|328.9|326.2|329.05|326.35|328.9|326.2|10
1738805770000|2025-02-06 01:36:10|328.87|326.17|328.89|326.19|328.89|326.19|328.8|326.1|10
1738805780000|2025-02-06 01:36:20|328.88|326.18|328.69|325.99|328.88|326.18|328.67|325.97|11
1738805790000|2025-02-06 01:36:30|328.7|326|328.56|325.86|328.7|326|328.56|325.86|14
1738805800000|2025-02-06 01:36:40|328.52|325.82|328.63|325.93|328.64|325.94|328.52|325.82|9
1738805810000|2025-02-06 01:36:50|328.62|325.92|328.65|325.95|328.65|325.95|328.62|325.92|4
1738805820000|2025-02-06 01:37:00|328.61|325.91|328.59|325.89|328.61|325.91|328.54|325.84|7
1738805830000|2025-02-06 01:37:10|328.58|325.88|328.43|325.73|328.58|325.88|328.43|325.73|6
1738805840000|2025-02-06 01:37:20|328.44|325.74|328.42|325.72|328.44|325.74|328.26|325.56|12
1738805850000|2025-02-06 01:37:30|328.41|325.71|328.28|325.58|328.41|325.71|328.27|325.57|8
1738805860000|2025-02-06 01:37:40|328.23|325.53|328.37|325.67|328.37|325.67|328.23|325.53|5
1738805870000|2025-02-06 01:37:50|328.39|325.69|328.38|325.68|328.39|325.69|328.38|325.68|4
1738805880000|2025-02-06 01:38:00|328.39|325.69|328.39|325.69|328.44|325.74|328.37|325.67|8
1738805890000|2025-02-06 01:38:10|328.4|325.7|328.42|325.72|328.49|325.79|328.4|325.7|10
1738805900000|2025-02-06 01:38:20|328.43|325.73|328.37|325.67|328.43|325.73|328.33|325.63|9
1738805910000|2025-02-06 01:38:30|328.38|325.68|328.29|325.59|328.38|325.68|328.25|325.55|12
1738805920000|2025-02-06 01:38:40|328.28|325.58|327.94|325.24|328.28|325.58|327.93|325.23|13
1738805930000|2025-02-06 01:38:50|327.95|325.25|328.09|325.39|328.09|325.39|327.95|325.25|12
1738805940000|2025-02-06 01:39:00|328.1|325.4|328.18|325.48|328.2|325.5|328.1|325.4|8
1738805950000|2025-02-06 01:39:10|328.19|325.49|328.11|325.41|328.24|325.54|328.11|325.41|8
1738805960000|2025-02-06 01:39:20|328.1|325.4|328.14|325.44|328.14|325.44|328.09|325.39|7
1738805970000|2025-02-06 01:39:30|328.15|325.45|328.14|325.44|328.15|325.45|328.11|325.41|6
1738805980000|2025-02-06 01:39:40|328.15|325.45|328.21|325.51|328.21|325.51|328.14|325.44|9
1738805990000|2025-02-06 01:39:50|328.22|325.52|328.31|325.61|328.31|325.61|328.22|325.52|6
1738806000000|2025-02-06 01:40:00|328.27|325.57|328.42|325.72|328.42|325.72|328.27|325.57|15
1738806010000|2025-02-06 01:40:10|328.41|325.71|328.21|325.51|328.42|325.72|328.21|325.51|10
1738806020000|2025-02-06 01:40:20|328.2|325.5|328.16|325.46|328.2|325.5|328.13|325.43|7
1738806030000|2025-02-06 01:40:30|328.13|325.43|328.08|325.38|328.13|325.43|328.08|325.38|6
1738806040000|2025-02-06 01:40:40|328.11|325.41|328.11|325.41|328.11|325.41|328.1|325.4|3
1738806060000|2025-02-06 01:41:00|328.16|325.46|328.23|325.53|328.24|325.54|328.13|325.43|11
1738806070000|2025-02-06 01:41:10|328.22|325.52|328.19|325.49|328.22|325.52|328.16|325.46|9
1738806080000|2025-02-06 01:41:20|328.2|325.5|328.31|325.61|328.31|325.61|328.19|325.49|11
1738806090000|2025-02-06 01:41:30|328.34|325.64|328.4|325.7|328.46|325.76|328.34|325.64|10
1738806100000|2025-02-06 01:41:40|328.38|325.68|328.39|325.69|328.39|325.69|328.36|325.66|6
1738806110000|2025-02-06 01:41:50|328.38|325.68|328.22|325.52|328.41|325.71|328.22|325.52|9
1738806120000|2025-02-06 01:42:00|328.21|325.51|328.41|325.71|328.41|325.71|328.2|325.5|13
1738806130000|2025-02-06 01:42:10|328.38|325.68|328.32|325.62|328.38|325.68|328.27|325.57|10
1738806140000|2025-02-06 01:42:20|328.33|325.63|328.27|325.57|328.33|325.63|328.25|325.55|6
1738806150000|2025-02-06 01:42:30|328.29|325.59|328.33|325.63|328.36|325.66|328.29|325.59|7
1738806160000|2025-02-06 01:42:40|328.34|325.64|328.7|326|328.71|326.01|328.34|325.64|13
1738806170000|2025-02-06 01:42:50|328.71|326.01|328.73|326.03|328.74|326.04|328.7|326|10
1738806180000|2025-02-06 01:43:00|328.81|326.11|328.99|326.29|328.99|326.29|328.81|326.11|18
1738806190000|2025-02-06 01:43:10|329|326.3|328.9|326.2|329.01|326.31|328.9|326.2|7
1738806200000|2025-02-06 01:43:20|328.91|326.21|328.91|326.21|328.91|326.21|328.88|326.18|5
1738806210000|2025-02-06 01:43:30|328.9|326.2|328.9|326.2|328.9|326.2|328.9|326.2|1
1738806220000|2025-02-06 01:43:40|328.91|326.21|328.9|326.2|328.97|326.27|328.9|326.2|8
1738806230000|2025-02-06 01:43:50|328.87|326.17|328.77|326.07|328.87|326.17|328.77|326.07|4
1738806240000|2025-02-06 01:44:00|328.68|325.98|328.78|326.08|328.78|326.08|328.68|325.98|7
1738806250000|2025-02-06 01:44:10|328.77|326.07|328.57|325.87|328.77|326.07|328.57|325.87|9
1738806260000|2025-02-06 01:44:20|328.58|325.88|328.33|325.63|328.6|325.9|328.28|325.58|13
1738806270000|2025-02-06 01:44:30|328.32|325.62|328.13|325.43|328.32|325.62|328.13|325.43|4
1738806280000|2025-02-06 01:44:40|328.11|325.41|328.11|325.41|328.13|325.43|328.11|325.41|4
1738806290000|2025-02-06 01:44:50|328.12|325.42|328.05|325.35|328.12|325.42|328.05|325.35|5
1738806300000|2025-02-06 01:45:00|328.03|325.33|327.91|325.21|328.03|325.33|327.85|325.15|17
1738806310000|2025-02-06 01:45:10|327.89|325.19|327.73|325.03|327.9|325.2|327.73|325.03|12
1738806320000|2025-02-06 01:45:20|327.72|325.02|328.01|325.31|328.03|325.33|327.64|324.94|18
1738806330000|2025-02-06 01:45:30|328.03|325.33|328.01|325.31|328.11|325.41|328|325.3|16
1738806340000|2025-02-06 01:45:40|328|325.3|328.15|325.45|328.21|325.51|327.97|325.27|13
1738806350000|2025-02-06 01:45:50|328.16|325.46|328.28|325.58|328.29|325.59|328.16|325.46|13
1738806360000|2025-02-06 01:46:00|328.27|325.57|328.33|325.63|328.37|325.67|328.27|325.57|13
1738806370000|2025-02-06 01:46:10|328.37|325.67|328.25|325.55|328.37|325.67|328.25|325.55|8
1738806380000|2025-02-06 01:46:20|328.26|325.56|328.49|325.79|328.49|325.79|328.26|325.56|9
1738806390000|2025-02-06 01:46:30|328.48|325.78|328.46|325.76|328.49|325.79|328.45|325.75|7
1738806400000|2025-02-06 01:46:40|328.47|325.77|328.45|325.75|328.52|325.82|328.45|325.75|8
1738806410000|2025-02-06 01:46:50|328.46|325.76|328.52|325.82|328.53|325.83|328.46|325.76|8
1738806420000|2025-02-06 01:47:00|328.53|325.83|328.49|325.79|328.53|325.83|328.4|325.7|10
1738806430000|2025-02-06 01:47:10|328.5|325.8|328.65|325.95|328.65|325.95|328.49|325.79|11
1738806440000|2025-02-06 01:47:20|328.66|325.96|328.73|326.03|328.73|326.03|328.63|325.93|10
1738806450000|2025-02-06 01:47:30|328.74|326.04|328.95|326.25|328.95|326.25|328.74|326.04|12
1738806460000|2025-02-06 01:47:40|328.94|326.24|328.85|326.15|328.94|326.24|328.8|326.1|13
1738806470000|2025-02-06 01:47:50|328.84|326.14|328.69|325.99|328.84|326.14|328.69|325.99|15
1738806480000|2025-02-06 01:48:00|328.65|325.95|328.49|325.79|328.67|325.97|328.48|325.78|18
1738806490000|2025-02-06 01:48:10|328.48|325.78|328.53|325.83|328.55|325.85|328.48|325.78|9
1738806500000|2025-02-06 01:48:20|328.5|325.8|328.33|325.63|328.5|325.8|328.33|325.63|10
1738806510000|2025-02-06 01:48:30|328.34|325.64|328.44|325.74|328.44|325.74|328.34|325.64|8
1738806520000|2025-02-06 01:48:40|328.45|325.75|328.3|325.6|328.53|325.83|328.3|325.6|11
1738806530000|2025-02-06 01:48:50|328.38|325.68|328.5|325.8|328.5|325.8|328.37|325.67|12
1738806540000|2025-02-06 01:49:00|328.49|325.79|328.56|325.86|328.57|325.87|328.48|325.78|13
1738806550000|2025-02-06 01:49:10|328.6|325.9|328.42|325.72|328.6|325.9|328.42|325.72|10
1738806560000|2025-02-06 01:49:20|328.41|325.71|328.39|325.69|328.41|325.71|328.27|325.57|12
1738806570000|2025-02-06 01:49:30|328.45|325.75|328.56|325.86|328.56|325.86|328.45|325.75|7
1738806580000|2025-02-06 01:49:40|328.55|325.85|328.44|325.74|328.55|325.85|328.39|325.69|14
1738806590000|2025-02-06 01:49:50|328.45|325.75|328.4|325.7|328.45|325.75|328.4|325.7|14
1738806600000|2025-02-06 01:50:00|328.26|325.56|328.52|325.82|328.52|325.82|328.26|325.56|7
1738806610000|2025-02-06 01:50:10|328.53|325.83|328.58|325.88|328.58|325.88|328.5|325.8|11
1738806620000|2025-02-06 01:50:20|328.6|325.9|328.87|326.17|328.87|326.17|328.6|325.9|16
1738806630000|2025-02-06 01:50:30|328.89|326.19|329.01|326.31|329.01|326.31|328.89|326.19|11
1738806640000|2025-02-06 01:50:40|329.02|326.32|328.91|326.21|329.02|326.32|328.9|326.2|6
1738806650000|2025-02-06 01:50:50|328.9|326.2|328.65|325.95|328.9|326.2|328.65|325.95|11
1738806660000|2025-02-06 01:51:00|328.68|325.98|328.52|325.82|328.68|325.98|328.52|325.82|10
1738806670000|2025-02-06 01:51:10|328.51|325.81|328.37|325.67|328.51|325.81|328.32|325.62|8
1738806680000|2025-02-06 01:51:20|328.33|325.63|328.27|325.57|328.33|325.63|328.2|325.5|8
1738806690000|2025-02-06 01:51:30|328.28|325.58|328.26|325.56|328.35|325.65|328.26|325.56|9
1738806700000|2025-02-06 01:51:40|328.25|325.55|328.15|325.45|328.25|325.55|328.09|325.39|9
1738806710000|2025-02-06 01:51:50|328.14|325.44|328.26|325.56|328.26|325.56|328.14|325.44|8
1738806720000|2025-02-06 01:52:00|328.27|325.57|328.38|325.68|328.42|325.72|328.27|325.57|9
1738806730000|2025-02-06 01:52:10|328.39|325.69|328.71|326.01|328.71|326.01|328.39|325.69|13
1738806740000|2025-02-06 01:52:20|328.72|326.02|328.85|326.15|328.85|326.15|328.72|326.02|10
1738806750000|2025-02-06 01:52:30|328.84|326.14|328.69|325.99|328.84|326.14|328.69|325.99|10
1738806760000|2025-02-06 01:52:40|328.68|325.98|328.58|325.88|328.68|325.98|328.56|325.86|7
1738806770000|2025-02-06 01:52:50|328.62|325.92|328.52|325.82|328.62|325.92|328.52|325.82|9
1738806780000|2025-02-06 01:53:00|328.5|325.8|328.42|325.72|328.55|325.85|328.38|325.68|18
1738806790000|2025-02-06 01:53:10|328.43|325.73|328.47|325.77|328.47|325.77|328.43|325.73|3
1738806800000|2025-02-06 01:53:20|328.46|325.76|328.47|325.77|328.53|325.83|328.46|325.76|8
1738806810000|2025-02-06 01:53:30|328.5|325.8|328.79|326.09|328.8|326.1|328.5|325.8|10
1738806820000|2025-02-06 01:53:40|328.8|326.1|328.74|326.04|328.8|326.1|328.74|326.04|6
1738806840000|2025-02-06 01:54:00|328.73|326.03|328.78|326.08|328.78|326.08|328.71|326.01|5
1738806850000|2025-02-06 01:54:10|328.77|326.07|328.69|325.99|328.77|326.07|328.69|325.99|6
1738806860000|2025-02-06 01:54:20|328.68|325.98|328.66|325.96|328.68|325.98|328.66|325.96|3
1738806870000|2025-02-06 01:54:30|328.65|325.95|328.65|325.95|328.65|325.95|328.65|325.95|1
1738806880000|2025-02-06 01:54:40|328.59|325.89|328.54|325.84|328.59|325.89|328.52|325.82|3
1738806890000|2025-02-06 01:54:50|328.55|325.85|328.69|325.99|328.69|325.99|328.55|325.85|8
1738806900000|2025-02-06 01:55:00|328.7|326|329|326.3|329.02|326.32|328.7|326|16
1738806910000|2025-02-06 01:55:10|329.01|326.31|328.92|326.22|329.11|326.41|328.92|326.22|16
1738806920000|2025-02-06 01:55:20|328.86|326.16|329.02|326.32|329.02|326.32|328.85|326.15|7
1738806930000|2025-02-06 01:55:30|329.01|326.31|329.02|326.32|329.03|326.33|328.99|326.29|6
1738806940000|2025-02-06 01:55:40|329.01|326.31|328.95|326.25|329.01|326.31|328.92|326.22|11
1738806950000|2025-02-06 01:55:50|328.96|326.26|329.04|326.34|329.08|326.38|328.96|326.26|11
1738806960000|2025-02-06 01:56:00|329.05|326.35|328.96|326.26|329.06|326.36|328.91|326.21|8
1738806970000|2025-02-06 01:56:10|328.95|326.25|328.87|326.17|328.99|326.29|328.87|326.17|5
1738806980000|2025-02-06 01:56:20|328.91|326.21|328.86|326.16|328.93|326.23|328.85|326.15|12
1738806990000|2025-02-06 01:56:30|328.85|326.15|328.8|326.1|328.89|326.19|328.8|326.1|8
1738807000000|2025-02-06 01:56:40|328.75|326.05|328.68|325.98|328.76|326.06|328.68|325.98|7
1738807010000|2025-02-06 01:56:50|328.67|325.97|328.63|325.93|328.67|325.97|328.59|325.89|11
1738807020000|2025-02-06 01:57:00|328.62|325.92|328.71|326.01|328.72|326.02|328.62|325.92|6
1738807030000|2025-02-06 01:57:10|328.7|326|328.7|326|328.7|326|328.55|325.85|12
1738807040000|2025-02-06 01:57:20|328.71|326.01|328.75|326.05|328.75|326.05|328.71|326.01|5
1738807050000|2025-02-06 01:57:30|328.76|326.06|328.77|326.07|328.8|326.1|328.76|326.06|6
1738807060000|2025-02-06 01:57:40|328.74|326.04|328.7|326|328.74|326.04|328.7|326|5
1738807070000|2025-02-06 01:57:50|328.65|325.95|328.45|325.75|328.65|325.95|328.44|325.74|16
1738807080000|2025-02-06 01:58:00|328.49|325.79|328.51|325.81|328.53|325.83|328.49|325.79|7
1738807090000|2025-02-06 01:58:10|328.55|325.85|328.68|325.98|328.69|325.99|328.55|325.85|10
1738807100000|2025-02-06 01:58:20|328.67|325.97|328.71|326.01|328.71|326.01|328.67|325.97|3
1738807110000|2025-02-06 01:58:30|328.72|326.02|328.77|326.07|328.77|326.07|328.66|325.96|11
1738807120000|2025-02-06 01:58:40|328.78|326.08|328.81|326.11|328.81|326.11|328.78|326.08|5
1738807130000|2025-02-06 01:58:50|328.8|326.1|328.81|326.11|328.81|326.11|328.79|326.09|4
1738807140000|2025-02-06 01:59:00|328.76|326.06|328.87|326.17|328.93|326.23|328.73|326.03|13
1738807150000|2025-02-06 01:59:10|328.86|326.16|328.92|326.22|328.92|326.22|328.86|326.16|5
1738807160000|2025-02-06 01:59:20|328.91|326.21|328.87|326.17|328.91|326.21|328.87|326.17|4
1738807170000|2025-02-06 01:59:30|328.82|326.12|328.68|325.98|328.82|326.12|328.68|325.98|8
1738807180000|2025-02-06 01:59:40|328.61|325.91|328.61|325.91|328.61|325.91|328.58|325.88|6
1738807190000|2025-02-06 01:59:50|328.58|325.88|328.62|325.92|328.62|325.92|328.58|325.88|5
1738807200000|2025-02-06 02:00:00|328.61|325.91|328.69|325.99|328.69|325.99|328.52|325.82|11
1738807210000|2025-02-06 02:00:10|328.71|326.01|328.53|325.83|328.74|326.04|328.53|325.83|17
1738807220000|2025-02-06 02:00:20|328.54|325.84|328.5|325.8|328.61|325.91|328.49|325.79|11
1738807230000|2025-02-06 02:00:30|328.49|325.79|328.48|325.78|328.49|325.79|328.36|325.66|11
1738807240000|2025-02-06 02:00:40|328.49|325.79|328.27|325.57|328.5|325.8|328.27|325.57|11
1738807250000|2025-02-06 02:00:50|328.26|325.56|328.3|325.6|328.31|325.61|328.16|325.46|12
1738807260000|2025-02-06 02:01:00|328.31|325.61|328.23|325.53|328.31|325.61|328.19|325.49|14
1738807270000|2025-02-06 02:01:10|328.22|325.52|328.41|325.71|328.41|325.71|328.22|325.52|9
1738807280000|2025-02-06 02:01:20|328.47|325.77|328.47|325.77|328.57|325.87|328.44|325.74|12
1738807290000|2025-02-06 02:01:30|328.43|325.73|328.73|326.03|328.73|326.03|328.42|325.72|18
1738807300000|2025-02-06 02:01:40|328.74|326.04|328.75|326.05|328.86|326.16|328.74|326.04|12
1738807310000|2025-02-06 02:01:50|328.65|325.95|328.79|326.09|328.79|326.09|328.62|325.92|10
1738807320000|2025-02-06 02:02:00|328.82|326.12|328.96|326.26|328.96|326.26|328.82|326.12|11
1738807330000|2025-02-06 02:02:10|328.97|326.27|329.25|326.55|329.25|326.55|328.94|326.24|16
1738807340000|2025-02-06 02:02:20|329.27|326.57|329.23|326.53|329.27|326.57|329.19|326.49|11
1738807350000|2025-02-06 02:02:30|329.27|326.57|329.48|326.78|329.49|326.79|329.27|326.57|11
1738807360000|2025-02-06 02:02:40|329.47|326.77|329.23|326.53|329.47|326.77|329.21|326.51|14
1738807370000|2025-02-06 02:02:50|329.2|326.5|329.07|326.37|329.2|326.5|329.05|326.35|9
1738807380000|2025-02-06 02:03:00|329.08|326.38|329.2|326.5|329.22|326.52|329.03|326.33|13
1738807390000|2025-02-06 02:03:10|329.1|326.4|329.03|326.33|329.12|326.42|329|326.3|13
1738807400000|2025-02-06 02:03:20|329.04|326.34|329.01|326.31|329.09|326.39|329.01|326.31|5
1738807410000|2025-02-06 02:03:30|328.91|326.21|329.1|326.4|329.1|326.4|328.88|326.18|11
1738807420000|2025-02-06 02:03:40|329.09|326.39|328.95|326.25|329.09|326.39|328.95|326.25|8
1738807430000|2025-02-06 02:03:50|328.94|326.24|329|326.3|329|326.3|328.86|326.16|11
1738807440000|2025-02-06 02:04:00|329.01|326.31|328.84|326.14|329.05|326.35|328.84|326.14|15
1738807450000|2025-02-06 02:04:10|328.83|326.13|329.02|326.32|329.06|326.36|328.83|326.13|10
1738807460000|2025-02-06 02:04:20|329.03|326.33|328.93|326.23|329.08|326.38|328.9|326.2|8
1738807470000|2025-02-06 02:04:30|328.92|326.22|329.07|326.37|329.07|326.37|328.87|326.17|16
1738807480000|2025-02-06 02:04:40|329.06|326.36|329.09|326.39|329.11|326.41|329.05|326.35|11
1738807490000|2025-02-06 02:04:50|329.08|326.38|329.04|326.34|329.08|326.38|328.99|326.29|7
1738807500000|2025-02-06 02:05:00|329.05|326.35|328.9|326.2|329.05|326.35|328.89|326.19|10
1738807510000|2025-02-06 02:05:10|328.89|326.19|328.68|325.98|328.9|326.2|328.66|325.96|15
1738807520000|2025-02-06 02:05:20|328.69|325.99|328.83|326.13|328.83|326.13|328.69|325.99|10
1738807530000|2025-02-06 02:05:30|328.81|326.11|328.73|326.03|328.81|326.11|328.73|326.03|8
1738807540000|2025-02-06 02:05:40|328.72|326.02|328.75|326.05|328.77|326.07|328.72|326.02|5
1738807550000|2025-02-06 02:05:50|328.76|326.06|328.76|326.06|328.76|326.06|328.72|326.02|7
1738807560000|2025-02-06 02:06:00|328.77|326.07|328.98|326.28|328.98|326.28|328.76|326.06|13
1738807570000|2025-02-06 02:06:10|328.99|326.29|328.98|326.28|329.07|326.37|328.92|326.22|17
1738807580000|2025-02-06 02:06:20|328.99|326.29|328.77|326.07|328.99|326.29|328.76|326.06|12
1738807590000|2025-02-06 02:06:30|328.78|326.08|328.76|326.06|328.82|326.12|328.69|325.99|8
1738807600000|2025-02-06 02:06:40|328.77|326.07|328.8|326.1|328.8|326.1|328.77|326.07|6
1738807610000|2025-02-06 02:06:50|328.81|326.11|329.09|326.39|329.09|326.39|328.77|326.07|12
1738807620000|2025-02-06 02:07:00|329.14|326.44|329.19|326.49|329.27|326.57|329.14|326.44|13
1738807630000|2025-02-06 02:07:10|329.2|326.5|329.36|326.66|329.36|326.66|329.2|326.5|10
1738807640000|2025-02-06 02:07:20|329.37|326.67|329.27|326.57|329.37|326.67|328.87|326.17|13
1738807650000|2025-02-06 02:07:30|329.28|326.58|329.41|326.71|329.41|326.71|329.28|326.58|9
1738807660000|2025-02-06 02:07:40|329.42|326.72|329.43|326.73|329.43|326.73|329.42|326.72|2
1738807680000|2025-02-06 02:08:00|329.45|326.75|329.43|326.73|329.45|326.75|329.43|326.73|2
1738807690000|2025-02-06 02:08:10|329.77|327.07|329.65|326.95|329.78|327.08|329.65|326.95|13
1738807700000|2025-02-06 02:08:20|329.64|326.94|329.75|327.05|329.75|327.05|329.6|326.9|7
1738807710000|2025-02-06 02:08:30|329.74|327.04|329.76|327.06|329.76|327.06|329.67|326.97|14
1738807720000|2025-02-06 02:08:40|329.77|327.07|329.84|327.14|329.84|327.14|329.77|327.07|7
1738807730000|2025-02-06 02:08:50|329.87|327.17|329.99|327.29|330|327.3|329.85|327.15|14
1738807740000|2025-02-06 02:09:00|329.97|327.27|329.85|327.15|329.97|327.27|329.75|327.05|12
1738807750000|2025-02-06 02:09:10|329.86|327.16|329.56|326.86|329.92|327.22|329.56|326.86|11
1738807760000|2025-02-06 02:09:20|329.55|326.85|329.43|326.73|329.56|326.86|329.43|326.73|11
1738807770000|2025-02-06 02:09:30|329.44|326.74|329.45|326.75|329.45|326.75|329.41|326.71|5
1738807780000|2025-02-06 02:09:40|329.5|326.8|329.63|326.93|329.63|326.93|329.49|326.79|9
1738807790000|2025-02-06 02:09:50|329.62|326.92|329.62|326.92|329.66|326.96|329.62|326.92|4
1738807800000|2025-02-06 02:10:00|329.56|326.86|329.62|326.92|329.65|326.95|329.56|326.86|13
1738807810000|2025-02-06 02:10:10|329.58|326.88|329.36|326.66|329.6|326.9|329.34|326.64|13
1738807820000|2025-02-06 02:10:20|329.35|326.65|329.63|326.93|329.63|326.93|329.35|326.65|9
1738807830000|2025-02-06 02:10:30|329.6|326.9|329.48|326.78|329.6|326.9|329.47|326.77|9
1738807840000|2025-02-06 02:10:40|329.47|326.77|329.45|326.75|329.48|326.78|329.45|326.75|7
1738807850000|2025-02-06 02:10:50|329.49|326.79|329.35|326.65|329.49|326.79|329.3|326.6|11
1738807860000|2025-02-06 02:11:00|329.34|326.64|329.33|326.63|329.34|326.64|329.17|326.47|11
1738807870000|2025-02-06 02:11:10|329.4|326.7|329.58|326.88|329.6|326.9|329.4|326.7|16
1738807880000|2025-02-06 02:11:20|329.57|326.87|329.46|326.76|329.57|326.87|329.42|326.72|9
1738807890000|2025-02-06 02:11:30|329.45|326.75|329.51|326.81|329.53|326.83|329.44|326.74|12
1738807900000|2025-02-06 02:11:40|329.48|326.78|329.59|326.89|329.63|326.93|329.44|326.74|15
1738807910000|2025-02-06 02:11:50|329.58|326.88|329.61|326.91|329.61|326.91|329.58|326.88|4
1738807920000|2025-02-06 02:12:00|329.62|326.92|329.76|327.06|329.76|327.06|329.62|326.92|5
1738807930000|2025-02-06 02:12:10|329.77|327.07|329.73|327.03|329.78|327.08|329.7|327|8
1738807940000|2025-02-06 02:12:20|329.74|327.04|329.73|327.03|329.74|327.04|329.67|326.97|7
1738807950000|2025-02-06 02:12:30|329.74|327.04|329.99|327.29|329.99|327.29|329.74|327.04|9
1738807960000|2025-02-06 02:12:40|329.98|327.28|330.01|327.31|330.04|327.34|329.98|327.28|15
1738807970000|2025-02-06 02:12:50|330.05|327.35|329.97|327.27|330.05|327.35|329.97|327.27|6
1738807980000|2025-02-06 02:13:00|329.96|327.26|330.02|327.32|330.02|327.32|329.96|327.26|4
1738807990000|2025-02-06 02:13:10|330.01|327.31|329.97|327.27|330.02|327.32|329.94|327.24|9
1738808000000|2025-02-06 02:13:20|329.96|327.26|329.83|327.13|329.96|327.26|329.77|327.07|19
1738808010000|2025-02-06 02:13:30|329.81|327.11|329.81|327.11|329.9|327.2|329.81|327.11|9
1738808020000|2025-02-06 02:13:40|329.75|327.05|329.81|327.11|329.81|327.11|329.74|327.04|11
1738808030000|2025-02-06 02:13:50|329.82|327.12|329.92|327.22|329.92|327.22|329.82|327.12|9
1738808040000|2025-02-06 02:14:00|329.96|327.26|330.08|327.38|330.08|327.38|329.96|327.26|12
1738808050000|2025-02-06 02:14:10|330.06|327.36|329.97|327.27|330.06|327.36|329.97|327.27|6
1738808060000|2025-02-06 02:14:20|329.98|327.28|330|327.3|330|327.3|329.98|327.28|3
1738808070000|2025-02-06 02:14:30|330.01|327.31|330.29|327.59|330.29|327.59|330.01|327.31|15
1738808080000|2025-02-06 02:14:40|330.3|327.6|330.28|327.58|330.34|327.64|330.28|327.58|8
1738808090000|2025-02-06 02:14:50|330.29|327.59|330.22|327.52|330.31|327.61|330.13|327.43|14
1738808100000|2025-02-06 02:15:00|330.23|327.53|330.58|327.88|330.58|327.88|330.19|327.49|26
1738808110000|2025-02-06 02:15:10|330.57|327.87|330.39|327.69|330.62|327.92|330.39|327.69|20
1738808120000|2025-02-06 02:15:20|330.45|327.75|330.39|327.69|330.5|327.8|330.39|327.69|12
1738808130000|2025-02-06 02:15:30|330.37|327.67|330.25|327.55|330.37|327.67|330.21|327.51|17
1738808140000|2025-02-06 02:15:40|330.21|327.51|329.91|327.21|330.21|327.51|329.91|327.21|10
1738808150000|2025-02-06 02:15:50|329.9|327.2|330.23|327.53|330.23|327.53|329.9|327.2|16
1738808160000|2025-02-06 02:16:00|330.18|327.48|329.98|327.28|330.2|327.5|329.97|327.27|13
1738808170000|2025-02-06 02:16:10|330.09|327.39|329.51|326.81|330.09|327.39|329.51|326.81|11
1738808180000|2025-02-06 02:16:20|329.62|326.92|329.62|326.92|329.62|326.92|329.47|326.77|14
1738808190000|2025-02-06 02:16:30|329.6|326.9|329.52|326.82|329.61|326.91|329.48|326.78|9
1738808200000|2025-02-06 02:16:40|329.55|326.85|329.65|326.95|329.66|326.96|329.55|326.85|12
1738808210000|2025-02-06 02:16:50|329.66|326.96|329.66|326.96|329.67|326.97|329.55|326.85|15
1738808220000|2025-02-06 02:17:00|329.67|326.97|329.51|326.81|329.72|327.02|329.5|326.8|12
1738808230000|2025-02-06 02:17:10|329.59|326.89|329.57|326.87|329.63|326.93|329.57|326.87|9
1738808240000|2025-02-06 02:17:20|329.56|326.86|329.67|326.97|329.69|326.99|329.56|326.86|10
1738808250000|2025-02-06 02:17:30|329.66|326.96|329.69|326.99|329.8|327.1|329.66|326.96|11
1738808260000|2025-02-06 02:17:40|329.68|326.98|329.72|327.02|329.73|327.03|329.65|326.95|10
1738808270000|2025-02-06 02:17:50|329.73|327.03|329.83|327.13|329.86|327.16|329.72|327.02|8
1738808280000|2025-02-06 02:18:00|329.79|327.09|329.71|327.01|329.8|327.1|329.71|327.01|8
1738808290000|2025-02-06 02:18:10|329.72|327.02|329.71|327.01|329.72|327.02|329.68|326.98|7
1738808300000|2025-02-06 02:18:20|329.74|327.04|329.94|327.24|329.96|327.26|329.74|327.04|11
1738808310000|2025-02-06 02:18:30|329.95|327.25|330.11|327.41|330.11|327.41|329.95|327.25|10
1738808320000|2025-02-06 02:18:40|330.12|327.42|330.2|327.5|330.21|327.51|330.12|327.42|7
1738808330000|2025-02-06 02:18:50|330.25|327.55|330.34|327.64|330.35|327.65|330.25|327.55|12
1738808340000|2025-02-06 02:19:00|330.33|327.63|330.56|327.86|330.56|327.86|330.33|327.63|8
1738808350000|2025-02-06 02:19:10|330.55|327.85|330.4|327.7|330.55|327.85|330.39|327.69|12
1738808360000|2025-02-06 02:19:20|330.37|327.67|330.2|327.5|330.37|327.67|330.19|327.49|8
1738808370000|2025-02-06 02:19:30|330.19|327.49|330.1|327.4|330.21|327.51|330.09|327.39|10
1738808380000|2025-02-06 02:19:40|330.09|327.39|329.99|327.29|330.09|327.39|329.99|327.29|8
1738808390000|2025-02-06 02:19:50|329.98|327.28|330.24|327.54|330.24|327.54|329.98|327.28|14
1738808400000|2025-02-06 02:20:00|330.27|327.57|330.22|327.52|330.31|327.61|330.19|327.49|10
1738808410000|2025-02-06 02:20:10|330.28|327.58|330.48|327.78|330.49|327.79|330.28|327.58|8
1738808420000|2025-02-06 02:20:20|330.49|327.79|330.69|327.99|330.71|328.01|330.49|327.79|15
1738808430000|2025-02-06 02:20:30|330.74|328.04|330.93|328.23|330.96|328.26|330.71|328.01|14
1738808440000|2025-02-06 02:20:40|330.98|328.28|330.88|328.18|330.98|328.28|330.83|328.13|11
1738808450000|2025-02-06 02:20:50|330.82|328.12|331|328.3|331.03|328.33|330.81|328.11|10
1738808460000|2025-02-06 02:21:00|330.99|328.29|330.58|327.88|330.99|328.29|330.58|327.88|21
1738808470000|2025-02-06 02:21:10|330.57|327.87|330.65|327.95|330.68|327.98|330.53|327.83|9
1738808480000|2025-02-06 02:21:20|330.57|327.87|330.68|327.98|330.69|327.99|330.55|327.85|11
1738808490000|2025-02-06 02:21:30|330.63|327.93|330.39|327.69|330.63|327.93|330.32|327.62|12
1738808500000|2025-02-06 02:21:40|330.42|327.72|330.69|327.99|330.71|328.01|330.42|327.72|9
1738808510000|2025-02-06 02:21:50|330.7|328|330.72|328.02|330.72|328.02|330.66|327.96|7
1738808520000|2025-02-06 02:22:00|330.71|328.01|330.47|327.77|330.71|328.01|330.39|327.69|13
1738808530000|2025-02-06 02:22:10|330.45|327.75|330.48|327.78|330.48|327.78|330.4|327.7|9
1738808540000|2025-02-06 02:22:20|330.49|327.79|330.56|327.86|330.56|327.86|330.48|327.78|8
1738808550000|2025-02-06 02:22:30|330.52|327.82|330.4|327.7|330.52|327.82|330.39|327.69|5
1738808560000|2025-02-06 02:22:40|330.41|327.71|330.59|327.89|330.59|327.89|330.41|327.71|12
1738808570000|2025-02-06 02:22:50|330.6|327.9|330.63|327.93|330.63|327.93|330.59|327.89|4
1738808580000|2025-02-06 02:23:00|330.6|327.9|330.4|327.7|330.61|327.91|330.4|327.7|10
1738808590000|2025-02-06 02:23:10|330.41|327.71|330.19|327.49|330.51|327.81|330.18|327.48|14
1738808600000|2025-02-06 02:23:20|330.21|327.51|330.38|327.68|330.38|327.68|330.21|327.51|8
1738808610000|2025-02-06 02:23:30|330.37|327.67|330.35|327.65|330.37|327.67|330.33|327.63|6
1738808620000|2025-02-06 02:23:40|330.34|327.64|330.26|327.56|330.34|327.64|330.14|327.44|12
1738808630000|2025-02-06 02:23:50|330.25|327.55|330.26|327.56|330.29|327.59|330.22|327.52|13
1738808640000|2025-02-06 02:24:00|330.27|327.57|330.47|327.77|330.47|327.77|330.27|327.57|7
1738808650000|2025-02-06 02:24:10|330.51|327.81|330.5|327.8|330.52|327.82|330.5|327.8|6
1738808660000|2025-02-06 02:24:20|330.51|327.81|330.5|327.8|330.51|327.81|330.5|327.8|6
1738808670000|2025-02-06 02:24:30|330.49|327.79|330.39|327.69|330.49|327.79|330.39|327.69|8
1738808680000|2025-02-06 02:24:40|330.38|327.68|330.41|327.71|330.45|327.75|330.38|327.68|7
1738808690000|2025-02-06 02:24:50|330.4|327.7|330.27|327.57|330.42|327.72|330.26|327.56|10
1738808700000|2025-02-06 02:25:00|330.26|327.56|330.23|327.53|330.27|327.57|330.17|327.47|11
1738808710000|2025-02-06 02:25:10|330.24|327.54|330.29|327.59|330.29|327.59|330.23|327.53|6
1738808720000|2025-02-06 02:25:20|330.31|327.61|330.18|327.48|330.32|327.62|330.18|327.48|10
1738808730000|2025-02-06 02:25:30|330.21|327.51|330.25|327.55|330.25|327.55|330.21|327.51|2
1738808740000|2025-02-06 02:25:40|330.54|327.84|330.55|327.85|330.58|327.88|330.54|327.84|6
1738808750000|2025-02-06 02:25:50|330.56|327.86|330.58|327.88|330.59|327.89|330.56|327.86|6
1738808760000|2025-02-06 02:26:00|330.59|327.89|330.69|327.99|330.8|328.1|330.59|327.89|17
1738808770000|2025-02-06 02:26:10|330.66|327.96|330.58|327.88|330.66|327.96|330.55|327.85|11
1738808780000|2025-02-06 02:26:20|330.57|327.87|330.69|327.99|330.7|328|330.57|327.87|10
1738808790000|2025-02-06 02:26:30|330.7|328|330.77|328.07|330.77|328.07|330.7|328|6
1738808800000|2025-02-06 02:26:40|330.78|328.08|330.66|327.96|330.78|328.08|330.66|327.96|9
1738808810000|2025-02-06 02:26:50|330.63|327.93|330.55|327.85|330.63|327.93|330.51|327.81|8
1738808820000|2025-02-06 02:27:00|330.54|327.84|330.58|327.88|330.58|327.88|330.43|327.73|14
1738808830000|2025-02-06 02:27:10|330.59|327.89|330.66|327.96|330.67|327.97|330.59|327.89|5
1738808840000|2025-02-06 02:27:20|330.67|327.97|330.65|327.95|330.75|328.05|330.63|327.93|9
1738808850000|2025-02-06 02:27:30|330.64|327.94|330.51|327.81|330.7|328|330.5|327.8|12
1738808860000|2025-02-06 02:27:40|330.48|327.78|330.47|327.77|330.54|327.84|330.36|327.66|12
1738808870000|2025-02-06 02:27:50|330.48|327.78|330.55|327.85|330.59|327.89|330.46|327.76|9
1738808880000|2025-02-06 02:28:00|330.54|327.84|330.51|327.81|330.56|327.86|330.5|327.8|6
1738808890000|2025-02-06 02:28:10|330.52|327.82|330.54|327.84|330.54|327.84|330.52|327.82|3
1738808900000|2025-02-06 02:28:20|330.58|327.88|330.67|327.97|330.67|327.97|330.51|327.81|9
1738808910000|2025-02-06 02:28:30|330.69|327.99|330.77|328.07|330.77|328.07|330.69|327.99|5
1738808920000|2025-02-06 02:28:40|330.78|328.08|330.72|328.02|330.78|328.08|330.72|328.02|4
1738808930000|2025-02-06 02:28:50|330.68|327.98|330.6|327.9|330.68|327.98|330.6|327.9|8
1738808940000|2025-02-06 02:29:00|330.59|327.89|330.42|327.72|330.59|327.89|330.41|327.71|8
1738808950000|2025-02-06 02:29:10|330.41|327.71|330.36|327.66|330.44|327.74|330.36|327.66|9
1738808960000|2025-02-06 02:29:20|330.35|327.65|330.35|327.65|330.35|327.65|330.35|327.65|1
1738808970000|2025-02-06 02:29:30|330.36|327.66|330.35|327.65|330.36|327.66|330.35|327.65|2
1738808980000|2025-02-06 02:29:40|330.36|327.66|330.42|327.72|330.44|327.74|330.35|327.65|8
1738808990000|2025-02-06 02:29:50|330.41|327.71|330.25|327.55|330.41|327.71|330.25|327.55|6
1738809000000|2025-02-06 02:30:00|330.26|327.56|330.08|327.38|330.27|327.57|330.08|327.38|11
1738809010000|2025-02-06 02:30:10|330.07|327.37|330.29|327.59|330.36|327.66|330.07|327.37|13
1738809020000|2025-02-06 02:30:20|330.3|327.6|330.4|327.7|330.43|327.73|330.3|327.6|8
1738809030000|2025-02-06 02:30:30|330.39|327.69|330.39|327.69|330.44|327.74|330.23|327.53|17
1738809040000|2025-02-06 02:30:40|330.37|327.67|330.38|327.68|330.38|327.68|330.34|327.64|9
1738809050000|2025-02-06 02:30:50|330.43|327.73|330.46|327.76|330.59|327.89|330.42|327.72|13
1738809060000|2025-02-06 02:31:00|330.5|327.8|330.3|327.6|330.5|327.8|330.3|327.6|9
1738809070000|2025-02-06 02:31:10|330.28|327.58|330.29|327.59|330.29|327.59|330.25|327.55|8
1738809080000|2025-02-06 02:31:20|330.28|327.58|330.11|327.41|330.28|327.58|330.11|327.41|10
1738809090000|2025-02-06 02:31:30|330.1|327.4|330.26|327.56|330.28|327.58|330.1|327.4|15
1738809100000|2025-02-06 02:31:40|330.27|327.57|330.29|327.59|330.35|327.65|330.27|327.57|7
1738809110000|2025-02-06 02:31:50|330.28|327.58|330.38|327.68|330.38|327.68|330.28|327.58|5
1738809120000|2025-02-06 02:32:00|330.36|327.66|330.62|327.92|330.62|327.92|330.35|327.65|17
1738809130000|2025-02-06 02:32:10|330.68|327.98|330.75|328.05|330.8|328.1|330.68|327.98|16
1738809140000|2025-02-06 02:32:20|330.76|328.06|330.83|328.13|330.84|328.14|330.76|328.06|8
1738809150000|2025-02-06 02:32:30|330.72|328.02|330.44|327.74|330.78|328.08|330.36|327.66|17
1738809160000|2025-02-06 02:32:40|330.41|327.71|330.43|327.73|330.45|327.75|330.4|327.7|6
1738809170000|2025-02-06 02:32:50|330.44|327.74|330.38|327.68|330.45|327.75|330.38|327.68|5
1738809180000|2025-02-06 02:33:00|330.34|327.64|330.28|327.58|330.34|327.64|330.26|327.56|9
1738809190000|2025-02-06 02:33:10|330.27|327.57|330.21|327.51|330.34|327.64|330.21|327.51|13
1738809200000|2025-02-06 02:33:20|330.25|327.55|330.35|327.65|330.35|327.65|330.25|327.55|8
1738809210000|2025-02-06 02:33:30|330.39|327.69|330.48|327.78|330.48|327.78|330.39|327.69|7
1738809220000|2025-02-06 02:33:40|330.49|327.79|330.49|327.79|330.49|327.79|330.49|327.79|1
1738809230000|2025-02-06 02:33:50|330.55|327.85|330.61|327.91|330.61|327.91|330.55|327.85|7
1738809240000|2025-02-06 02:34:00|330.65|327.95|330.77|328.07|330.89|328.19|330.65|327.95|19
1738809250000|2025-02-06 02:34:10|330.76|328.06|330.58|327.88|330.76|328.06|330.58|327.88|5
1738809260000|2025-02-06 02:34:20|330.59|327.89|330.74|328.04|330.74|328.04|330.59|327.89|12
1738809270000|2025-02-06 02:34:30|330.75|328.05|330.85|328.15|330.85|328.15|330.75|328.05|12
1738809280000|2025-02-06 02:34:40|330.88|328.18|330.99|328.29|331|328.3|330.88|328.18|6
1738809290000|2025-02-06 02:34:50|331|328.3|330.88|328.18|331.01|328.31|330.88|328.18|6
1738809300000|2025-02-06 02:35:00|330.87|328.17|330.9|328.2|330.93|328.23|330.8|328.1|11
1738809310000|2025-02-06 02:35:10|330.89|328.19|330.75|328.05|330.91|328.21|330.75|328.05|11
1738809320000|2025-02-06 02:35:20|330.69|327.99|330.67|327.97|330.71|328.01|330.63|327.93|11
1738809330000|2025-02-06 02:35:30|330.66|327.96|330.7|328|330.71|328.01|330.66|327.96|6
1738809340000|2025-02-06 02:35:40|330.66|327.96|330.65|327.95|330.67|327.97|330.63|327.93|8
1738809350000|2025-02-06 02:35:50|330.68|327.98|330.68|327.98|330.68|327.98|330.64|327.94|8
1738809360000|2025-02-06 02:36:00|330.66|327.96|330.67|327.97|330.67|327.97|330.45|327.75|11
1738809370000|2025-02-06 02:36:10|330.68|327.98|330.63|327.93|330.68|327.98|330.59|327.89|8
1738809380000|2025-02-06 02:36:20|330.64|327.94|330.56|327.86|330.68|327.98|330.56|327.86|7
1738809390000|2025-02-06 02:36:30|330.49|327.79|330.41|327.71|330.49|327.79|330.41|327.71|12
1738809400000|2025-02-06 02:36:40|330.4|327.7|330.44|327.74|330.46|327.76|330.39|327.69|6
1738809410000|2025-02-06 02:36:50|330.45|327.75|330.54|327.84|330.54|327.84|330.45|327.75|6
1738809420000|2025-02-06 02:37:00|330.53|327.83|330.38|327.68|330.53|327.83|330.36|327.66|18
1738809430000|2025-02-06 02:37:10|330.37|327.67|330.49|327.79|330.55|327.85|330.36|327.66|16
1738809440000|2025-02-06 02:37:20|330.5|327.8|330.44|327.74|330.5|327.8|330.38|327.68|11
1738809450000|2025-02-06 02:37:30|330.4|327.7|330.29|327.59|330.4|327.7|330.29|327.59|9
1738809460000|2025-02-06 02:37:40|330.3|327.6|330.29|327.59|330.33|327.63|330.27|327.57|7
1738809470000|2025-02-06 02:37:50|330.32|327.62|330.31|327.61|330.35|327.65|330.31|327.61|7
1738809480000|2025-02-06 02:38:00|330.32|327.62|330.26|327.56|330.32|327.62|330.26|327.56|11
1738809490000|2025-02-06 02:38:10|330.25|327.55|330.29|327.59|330.29|327.59|330.23|327.53|5
1738809500000|2025-02-06 02:38:20|330.3|327.6|330.35|327.65|330.4|327.7|330.3|327.6|12
1738809510000|2025-02-06 02:38:30|330.33|327.63|330.27|327.57|330.33|327.63|330.26|327.56|9
1738809520000|2025-02-06 02:38:40|330.26|327.56|330.27|327.57|330.31|327.61|330.26|327.56|6
1738809530000|2025-02-06 02:38:50|330.28|327.58|330.31|327.61|330.34|327.64|330.27|327.57|10
1738809540000|2025-02-06 02:39:00|330.3|327.6|330.1|327.4|330.3|327.6|330.1|327.4|10
1738809550000|2025-02-06 02:39:10|330.12|327.42|330.15|327.45|330.15|327.45|330.07|327.37|10
1738809560000|2025-02-06 02:39:20|330.16|327.46|330.19|327.49|330.2|327.5|330.15|327.45|7
1738809570000|2025-02-06 02:39:30|330.2|327.5|330.27|327.57|330.3|327.6|330.2|327.5|12
1738809580000|2025-02-06 02:39:40|330.28|327.58|330.09|327.39|330.33|327.63|330.09|327.39|13
1738809590000|2025-02-06 02:39:50|330.08|327.38|329.86|327.16|330.08|327.38|329.84|327.14|9
1738809600000|2025-02-06 02:40:00|329.85|327.15|329.87|327.17|329.91|327.21|329.85|327.15|6
1738809610000|2025-02-06 02:40:10|329.9|327.2|329.97|327.27|329.97|327.27|329.9|327.2|5
1738809620000|2025-02-06 02:40:20|329.98|327.28|329.97|327.27|330.01|327.31|329.97|327.27|5
1738809630000|2025-02-06 02:40:30|329.96|327.26|329.85|327.15|329.96|327.26|329.85|327.15|7
1738809640000|2025-02-06 02:40:40|329.8|327.1|329.68|326.98|329.8|327.1|329.68|326.98|9
1738809650000|2025-02-06 02:40:50|329.67|326.97|329.79|327.09|329.8|327.1|329.67|326.97|6
1738809660000|2025-02-06 02:41:00|329.73|327.03|329.65|326.95|329.73|327.03|329.58|326.88|12
1738809670000|2025-02-06 02:41:10|329.66|326.96|329.72|327.02|329.72|327.02|329.66|326.96|6
1738809680000|2025-02-06 02:41:20|329.71|327.01|329.74|327.04|329.74|327.04|329.69|326.99|5
1738809690000|2025-02-06 02:41:30|329.75|327.05|329.71|327.01|329.76|327.06|329.71|327.01|5
1738809700000|2025-02-06 02:41:40|329.7|327|329.62|326.92|329.7|327|329.62|326.92|5
1738809710000|2025-02-06 02:41:50|329.61|326.91|329.67|326.97|329.67|326.97|329.6|326.9|7
1738809720000|2025-02-06 02:42:00|329.66|326.96|329.65|326.95|329.7|327|329.63|326.93|8
1738809730000|2025-02-06 02:42:10|329.66|326.96|329.61|326.91|329.66|326.96|329.61|326.91|4
1738809740000|2025-02-06 02:42:20|329.55|326.85|329.48|326.78|329.55|326.85|329.39|326.69|12
1738809750000|2025-02-06 02:42:30|329.54|326.84|329.64|326.94|329.64|326.94|329.54|326.84|15
1738809760000|2025-02-06 02:42:40|329.65|326.95|329.81|327.11|329.82|327.12|329.65|326.95|7
1738809770000|2025-02-06 02:42:50|329.82|327.12|329.7|327|329.82|327.12|329.7|327|10
1738809780000|2025-02-06 02:43:00|329.69|326.99|329.74|327.04|329.74|327.04|329.69|326.99|4
1738809790000|2025-02-06 02:43:10|329.72|327.02|329.67|326.97|329.72|327.02|329.62|326.92|12
1738809800000|2025-02-06 02:43:20|329.68|326.98|329.66|326.96|329.73|327.03|329.65|326.95|9
1738809810000|2025-02-06 02:43:30|329.65|326.95|329.75|327.05|329.75|327.05|329.65|326.95|9
1738809820000|2025-02-06 02:43:40|329.76|327.06|329.72|327.02|329.78|327.08|329.72|327.02|9
1738809830000|2025-02-06 02:43:50|329.73|327.03|329.77|327.07|329.78|327.08|329.73|327.03|5
1738809840000|2025-02-06 02:44:00|329.76|327.06|329.9|327.2|329.9|327.2|329.76|327.06|6
1738809850000|2025-02-06 02:44:10|329.91|327.21|330.25|327.55|330.25|327.55|329.91|327.21|16
1738809860000|2025-02-06 02:44:20|330.26|327.56|330.41|327.71|330.41|327.71|330.26|327.56|5
1738809870000|2025-02-06 02:44:30|330.42|327.72|330.36|327.66|330.42|327.72|330.35|327.65|8
1738809880000|2025-02-06 02:44:40|330.35|327.65|330.19|327.49|330.35|327.65|330.19|327.49|9
1738809890000|2025-02-06 02:44:50|330.09|327.39|330.16|327.46|330.16|327.46|330.09|327.39|5
1738809900000|2025-02-06 02:45:00|330.15|327.45|330.22|327.52|330.24|327.54|330.15|327.45|13
1738809910000|2025-02-06 02:45:10|330.18|327.48|330.04|327.34|330.19|327.49|330.04|327.34|11
1738809920000|2025-02-06 02:45:20|330.03|327.33|329.89|327.19|330.03|327.33|329.89|327.19|11
1738809930000|2025-02-06 02:45:30|329.91|327.21|329.77|327.07|329.94|327.24|329.73|327.03|11
1738809940000|2025-02-06 02:45:40|329.78|327.08|329.73|327.03|329.78|327.08|329.61|326.91|12
1738809950000|2025-02-06 02:45:50|329.72|327.02|329.7|327|329.72|327.02|329.63|326.93|9
1738809960000|2025-02-06 02:46:00|329.69|326.99|329.59|326.89|329.69|326.99|329.56|326.86|10
1738809970000|2025-02-06 02:46:10|329.58|326.88|329.67|326.97|329.68|326.98|329.57|326.87|9
1738809980000|2025-02-06 02:46:20|329.73|327.03|329.77|327.07|329.78|327.08|329.7|327|10
1738809990000|2025-02-06 02:46:30|329.79|327.09|329.97|327.27|329.97|327.27|329.79|327.09|9
1738810000000|2025-02-06 02:46:40|329.96|327.26|329.87|327.17|329.96|327.26|329.85|327.15|11
1738810010000|2025-02-06 02:46:50|329.88|327.18|329.93|327.23|329.93|327.23|329.88|327.18|4
1738810020000|2025-02-06 02:47:00|330|327.3|329.95|327.25|330.02|327.32|329.95|327.25|6
1738810030000|2025-02-06 02:47:10|329.96|327.26|329.99|327.29|330.02|327.32|329.95|327.25|7
1738810040000|2025-02-06 02:47:20|329.98|327.28|329.8|327.1|329.98|327.28|329.8|327.1|10
1738810050000|2025-02-06 02:47:30|329.79|327.09|329.71|327.01|329.79|327.09|329.71|327.01|6
1738810060000|2025-02-06 02:47:40|329.7|327|329.64|326.94|329.7|327|329.64|326.94|6
1738810070000|2025-02-06 02:47:50|329.61|326.91|329.56|326.86|329.61|326.91|329.54|326.84|4
1738810080000|2025-02-06 02:48:00|329.57|326.87|329.67|326.97|329.67|326.97|329.57|326.87|4
1738810090000|2025-02-06 02:48:10|329.68|326.98|329.56|326.86|329.68|326.98|329.55|326.85|10
1738810100000|2025-02-06 02:48:20|329.55|326.85|329.51|326.81|329.56|326.86|329.51|326.81|4
1738810110000|2025-02-06 02:48:30|329.56|326.86|329.67|326.97|329.67|326.97|329.55|326.85|6
1738810120000|2025-02-06 02:48:40|329.71|327.01|329.74|327.04|329.74|327.04|329.69|326.99|6
1738810130000|2025-02-06 02:48:50|329.73|327.03|329.71|327.01|329.73|327.03|329.61|326.91|11
1738810140000|2025-02-06 02:49:00|329.7|327|329.66|326.96|329.7|327|329.65|326.95|9
1738810150000|2025-02-06 02:49:10|329.65|326.95|329.63|326.93|329.65|326.95|329.63|326.93|3
1738810160000|2025-02-06 02:49:20|329.62|326.92|329.71|327.01|329.71|327.01|329.62|326.92|9
1738810170000|2025-02-06 02:49:30|329.72|327.02|329.84|327.14|329.85|327.15|329.72|327.02|10
1738810180000|2025-02-06 02:49:40|329.85|327.15|329.82|327.12|329.85|327.15|329.78|327.08|9
1738810190000|2025-02-06 02:49:50|329.81|327.11|329.88|327.18|329.88|327.18|329.8|327.1|12
1738810200000|2025-02-06 02:50:00|329.89|327.19|329.96|327.26|329.96|327.26|329.89|327.19|5
1738810210000|2025-02-06 02:50:10|329.97|327.27|330.01|327.31|330.02|327.32|329.97|327.27|3
1738810220000|2025-02-06 02:50:20|330|327.3|330|327.3|330|327.3|330|327.3|1
1738810230000|2025-02-06 02:50:30|329.94|327.24|329.99|327.29|329.99|327.29|329.94|327.24|5
1738810240000|2025-02-06 02:50:40|329.98|327.28|329.93|327.23|330.03|327.33|329.93|327.23|8
1738810250000|2025-02-06 02:50:50|329.92|327.22|329.77|327.07|329.92|327.22|329.76|327.06|10
1738810260000|2025-02-06 02:51:00|329.78|327.08|329.79|327.09|329.79|327.09|329.78|327.08|2
1738810270000|2025-02-06 02:51:10|329.78|327.08|329.68|326.98|329.78|327.08|329.68|326.98|8
1738810280000|2025-02-06 02:51:20|329.69|326.99|329.69|326.99|329.74|327.04|329.68|326.98|7
1738810290000|2025-02-06 02:51:30|329.72|327.02|330.05|327.35|330.05|327.35|329.72|327.02|14
1738810300000|2025-02-06 02:51:40|330.06|327.36|330.06|327.36|330.11|327.41|330.06|327.36|8
1738810310000|2025-02-06 02:51:50|330.09|327.39|329.97|327.27|330.1|327.4|329.97|327.27|10
1738810320000|2025-02-06 02:52:00|329.96|327.26|329.85|327.15|329.96|327.26|329.82|327.12|12
1738810330000|2025-02-06 02:52:10|329.86|327.16|329.95|327.25|329.96|327.26|329.86|327.16|9
1738810340000|2025-02-06 02:52:20|329.98|327.28|330.08|327.38|330.08|327.38|329.98|327.28|11
1738810350000|2025-02-06 02:52:30|330.09|327.39|330.23|327.53|330.25|327.55|330.09|327.39|10
1738810360000|2025-02-06 02:52:40|330.22|327.52|330.13|327.43|330.23|327.53|330.13|327.43|10
1738810370000|2025-02-06 02:52:50|330.09|327.39|330.05|327.35|330.09|327.39|330.01|327.31|8
1738810380000|2025-02-06 02:53:00|330.04|327.34|329.96|327.26|330.04|327.34|329.96|327.26|6
1738810390000|2025-02-06 02:53:10|329.95|327.25|329.9|327.2|329.95|327.25|329.89|327.19|7
1738810400000|2025-02-06 02:53:20|329.91|327.21|329.9|327.2|329.94|327.24|329.89|327.19|7
1738810410000|2025-02-06 02:53:30|329.89|327.19|329.85|327.15|329.89|327.19|329.76|327.06|9
1738810420000|2025-02-06 02:53:40|329.84|327.14|329.92|327.22|329.92|327.22|329.83|327.13|6
1738810430000|2025-02-06 02:53:50|329.91|327.21|329.9|327.2|329.91|327.21|329.89|327.19|4
1738810440000|2025-02-06 02:54:00|329.89|327.19|329.88|327.18|329.93|327.23|329.87|327.17|12
1738810450000|2025-02-06 02:54:10|329.89|327.19|329.86|327.16|329.89|327.19|329.86|327.16|4
1738810460000|2025-02-06 02:54:20|329.9|327.2|329.94|327.24|329.95|327.25|329.85|327.15|13
1738810470000|2025-02-06 02:54:30|329.91|327.21|329.84|327.14|329.91|327.21|329.79|327.09|3
1738810480000|2025-02-06 02:54:40|329.83|327.13|329.8|327.1|329.83|327.13|329.8|327.1|4
1738810490000|2025-02-06 02:54:50|329.81|327.11|330|327.3|330|327.3|329.81|327.11|8
1738810500000|2025-02-06 02:55:00|329.99|327.29|329.98|327.28|330|327.3|329.97|327.27|5
1738810510000|2025-02-06 02:55:10|330|327.3|330.33|327.63|330.33|327.63|330|327.3|11
1738810520000|2025-02-06 02:55:20|330.34|327.64|330.34|327.64|330.37|327.67|330.29|327.59|8
1738810530000|2025-02-06 02:55:30|330.33|327.63|330.24|327.54|330.35|327.65|330.23|327.53|9
1738810540000|2025-02-06 02:55:40|330.23|327.53|330.19|327.49|330.23|327.53|330.18|327.48|9
1738810550000|2025-02-06 02:55:50|330.18|327.48|330.12|327.42|330.18|327.48|330.1|327.4|5
1738810560000|2025-02-06 02:56:00|330.13|327.43|330.2|327.5|330.23|327.53|330.07|327.37|9
1738810570000|2025-02-06 02:56:10|330.18|327.48|330.03|327.33|330.18|327.48|330.03|327.33|11
1738810580000|2025-02-06 02:56:20|330.02|327.32|329.95|327.25|330.02|327.32|329.95|327.25|5
1738810590000|2025-02-06 02:56:30|329.94|327.24|329.94|327.24|329.95|327.25|329.9|327.2|8
1738810600000|2025-02-06 02:56:40|329.97|327.27|330.04|327.34|330.04|327.34|329.97|327.27|5
1738810610000|2025-02-06 02:56:50|330.05|327.35|330.01|327.31|330.06|327.36|330|327.3|8
1738810620000|2025-02-06 02:57:00|330.07|327.37|329.85|327.15|330.08|327.38|329.85|327.15|15
1738810630000|2025-02-06 02:57:10|329.82|327.12|329.93|327.23|329.93|327.23|329.77|327.07|14
1738810640000|2025-02-06 02:57:20|329.94|327.24|329.8|327.1|329.95|327.25|329.78|327.08|10
1738810660000|2025-02-06 02:57:40|329.84|327.14|329.9|327.2|329.9|327.2|329.83|327.13|9
1738810670000|2025-02-06 02:57:50|329.91|327.21|330.03|327.33|330.03|327.33|329.91|327.21|10
1738810680000|2025-02-06 02:58:00|330.04|327.34|330.04|327.34|330.05|327.35|330.04|327.34|3
1738810690000|2025-02-06 02:58:10|330.08|327.38|330.09|327.39|330.09|327.39|330.04|327.34|6
1738810700000|2025-02-06 02:58:20|330.1|327.4|330.13|327.43|330.15|327.45|330.1|327.4|6
1738810710000|2025-02-06 02:58:30|330.16|327.46|330.26|327.56|330.27|327.57|330.16|327.46|11
1738810720000|2025-02-06 02:58:40|330.27|327.57|330.34|327.64|330.35|327.65|330.26|327.56|10
1738810730000|2025-02-06 02:58:50|330.31|327.61|330.23|327.53|330.31|327.61|330.23|327.53|8
1738810740000|2025-02-06 02:59:00|330.27|327.57|330.32|327.62|330.33|327.63|330.26|327.56|9
1738810750000|2025-02-06 02:59:10|330.33|327.63|330.48|327.78|330.48|327.78|330.33|327.63|9
1738810760000|2025-02-06 02:59:20|330.44|327.74|330.31|327.61|330.44|327.74|330.31|327.61|9
1738810770000|2025-02-06 02:59:30|330.3|327.6|330.21|327.51|330.3|327.6|330.2|327.5|9
1738810780000|2025-02-06 02:59:40|330.2|327.5|330.17|327.47|330.2|327.5|330.17|327.47|4
1738810790000|2025-02-06 02:59:50|330.2|327.5|330.19|327.49|330.2|327.5|330.19|327.49|2
1738810800000|2025-02-06 03:00:00|330.14|327.44|330.21|327.51|330.25|327.55|330.13|327.43|8
1738810810000|2025-02-06 03:00:10|330.22|327.52|330.23|327.53|330.24|327.54|330.14|327.44|13
1738810820000|2025-02-06 03:00:20|330.24|327.54|330.19|327.49|330.28|327.58|330.19|327.49|14
1738810830000|2025-02-06 03:00:30|330.11|327.41|330|327.3|330.11|327.41|329.99|327.29|11
1738810840000|2025-02-06 03:00:40|330.04|327.34|329.78|327.08|330.04|327.34|329.77|327.07|10
1738810850000|2025-02-06 03:00:50|329.82|327.12|329.76|327.06|329.89|327.19|329.75|327.05|16
1738810860000|2025-02-06 03:01:00|329.75|327.05|329.89|327.19|329.89|327.19|329.75|327.05|8
1738810870000|2025-02-06 03:01:10|329.87|327.17|329.59|326.89|329.87|327.17|329.58|326.88|13
1738810880000|2025-02-06 03:01:20|329.58|326.88|329.5|326.8|329.58|326.88|329.5|326.8|6
1738810890000|2025-02-06 03:01:30|329.49|326.79|329.54|326.84|329.57|326.87|329.49|326.79|7
1738810900000|2025-02-06 03:01:40|329.52|326.82|329.38|326.68|329.52|326.82|329.38|326.68|10
1738810910000|2025-02-06 03:01:50|329.37|326.67|329.42|326.72|329.5|326.8|329.37|326.67|13
1738810920000|2025-02-06 03:02:00|329.41|326.71|329.47|326.77|329.47|326.77|329.41|326.71|6
1738810930000|2025-02-06 03:02:10|329.48|326.78|329.72|327.02|329.73|327.03|329.48|326.78|12
1738810940000|2025-02-06 03:02:20|329.71|327.01|329.65|326.95|329.71|327.01|329.65|326.95|7
1738810950000|2025-02-06 03:02:30|329.66|326.96|329.5|326.8|329.66|326.96|329.5|326.8|9
1738810960000|2025-02-06 03:02:40|329.47|326.77|329.52|326.82|329.52|326.82|329.43|326.73|6
1738810970000|2025-02-06 03:02:50|329.53|326.83|329.51|326.81|329.53|326.83|329.5|326.8|5
1738810980000|2025-02-06 03:03:00|329.52|326.82|329.75|327.05|329.75|327.05|329.52|326.82|10
1738810990000|2025-02-06 03:03:10|329.76|327.06|329.62|326.92|329.76|327.06|329.62|326.92|10
1738811000000|2025-02-06 03:03:20|329.65|326.95|329.63|326.93|329.66|326.96|329.61|326.91|10
1738811010000|2025-02-06 03:03:30|329.73|327.03|329.94|327.24|329.94|327.24|329.68|326.98|13
1738811020000|2025-02-06 03:03:40|329.95|327.25|329.97|327.27|330|327.3|329.95|327.25|5
1738811030000|2025-02-06 03:03:50|329.98|327.28|330|327.3|330.03|327.33|329.98|327.28|7
1738811040000|2025-02-06 03:04:00|329.99|327.29|330|327.3|330.02|327.32|329.96|327.26|8
1738811050000|2025-02-06 03:04:10|330.01|327.31|329.99|327.29|330.05|327.35|329.99|327.29|7
1738811060000|2025-02-06 03:04:20|329.98|327.28|329.99|327.29|329.99|327.29|329.92|327.22|6
1738811070000|2025-02-06 03:04:30|330.03|327.33|330.11|327.41|330.15|327.45|330.03|327.33|11
1738811080000|2025-02-06 03:04:40|330.1|327.4|330.13|327.43|330.14|327.44|330.09|327.39|6
1738811090000|2025-02-06 03:04:50|330.12|327.42|330.13|327.43|330.13|327.43|330.1|327.4|4
1738811100000|2025-02-06 03:05:00|330.17|327.47|330.12|327.42|330.26|327.56|330.12|327.42|12
1738811110000|2025-02-06 03:05:10|330.13|327.43|330.18|327.48|330.18|327.48|330.12|327.42|5
1738811120000|2025-02-06 03:05:20|330.17|327.47|330.09|327.39|330.17|327.47|330.09|327.39|6
1738811130000|2025-02-06 03:05:30|330.01|327.31|329.92|327.22|330.02|327.32|329.92|327.22|9
1738811140000|2025-02-06 03:05:40|329.91|327.21|329.96|327.26|330.03|327.33|329.9|327.2|8
1738811150000|2025-02-06 03:05:50|329.95|327.25|330.21|327.51|330.21|327.51|329.95|327.25|12
1738811160000|2025-02-06 03:06:00|330.2|327.5|330.15|327.45|330.2|327.5|330.15|327.45|7
1738811170000|2025-02-06 03:06:10|330.05|327.35|330|327.3|330.08|327.38|330|327.3|9
1738811180000|2025-02-06 03:06:20|329.99|327.29|329.75|327.05|329.99|327.29|329.75|327.05|7
1738811190000|2025-02-06 03:06:30|329.76|327.06|330|327.3|330|327.3|329.76|327.06|12
1738811200000|2025-02-06 03:06:40|330.01|327.31|329.88|327.18|330.01|327.31|329.87|327.17|11
1738811210000|2025-02-06 03:06:50|329.89|327.19|329.8|327.1|329.89|327.19|329.8|327.1|7
1738811220000|2025-02-06 03:07:00|329.76|327.06|329.61|326.91|329.76|327.06|329.61|326.91|11
1738811230000|2025-02-06 03:07:10|329.59|326.89|329.51|326.81|329.59|326.89|329.43|326.73|16
1738811240000|2025-02-06 03:07:20|329.52|326.82|329.63|326.93|329.65|326.95|329.52|326.82|9
1738811250000|2025-02-06 03:07:30|329.62|326.92|329.51|326.81|329.62|326.92|329.51|326.81|7
1738811260000|2025-02-06 03:07:40|329.44|326.74|329.43|326.73|329.45|326.75|329.39|326.69|8
1738811270000|2025-02-06 03:07:50|329.42|326.72|329.2|326.5|329.42|326.72|329.15|326.45|15
1738811280000|2025-02-06 03:08:00|329.21|326.51|329.12|326.42|329.21|326.51|329.11|326.41|9
1738811290000|2025-02-06 03:08:10|329.11|326.41|329.1|326.4|329.14|326.44|329.1|326.4|8
1738811300000|2025-02-06 03:08:20|329.07|326.37|328.99|326.29|329.08|326.38|328.94|326.24|13
1738811310000|2025-02-06 03:08:30|329|326.3|328.89|326.19|329|326.3|328.88|326.18|7
1738811320000|2025-02-06 03:08:40|328.9|326.2|329|326.3|329|326.3|328.89|326.19|7
1738811330000|2025-02-06 03:08:50|329.01|326.31|329.03|326.33|329.11|326.41|329.01|326.31|11
1738811340000|2025-02-06 03:09:00|329.02|326.32|329.07|326.37|329.08|326.38|328.98|326.28|13
1738811350000|2025-02-06 03:09:10|329.08|326.38|329.1|326.4|329.1|326.4|329.08|326.38|4
1738811360000|2025-02-06 03:09:20|329.09|326.39|329.1|326.4|329.11|326.41|329.03|326.33|9
1738811370000|2025-02-06 03:09:30|329.09|326.39|329.02|326.32|329.09|326.39|329.02|326.32|3
1738811380000|2025-02-06 03:09:40|329.07|326.37|329.09|326.39|329.1|326.4|329.07|326.37|6
1738811390000|2025-02-06 03:09:50|329.1|326.4|329.09|326.39|329.15|326.45|329.08|326.38|9
1738811400000|2025-02-06 03:10:00|329.13|326.43|328.95|326.25|329.13|326.43|328.93|326.23|14
1738811410000|2025-02-06 03:10:10|328.99|326.29|329.1|326.4|329.1|326.4|328.99|326.29|8
1738811420000|2025-02-06 03:10:20|329.09|326.39|329.27|326.57|329.28|326.58|329.09|326.39|10
1738811430000|2025-02-06 03:10:30|329.26|326.56|328.98|326.28|329.27|326.57|328.98|326.28|12
1738811440000|2025-02-06 03:10:40|328.97|326.27|328.81|326.11|328.99|326.29|328.81|326.11|15
1738811450000|2025-02-06 03:10:50|328.8|326.1|328.78|326.08|328.84|326.14|328.78|326.08|8
1738811460000|2025-02-06 03:11:00|328.79|326.09|328.9|326.2|328.9|326.2|328.79|326.09|8
1738811470000|2025-02-06 03:11:10|328.91|326.21|328.92|326.22|328.92|326.22|328.91|326.21|2
1738811480000|2025-02-06 03:11:20|328.96|326.26|328.98|326.28|329|326.3|328.96|326.26|8
1738811490000|2025-02-06 03:11:30|328.99|326.29|329.09|326.39|329.09|326.39|328.99|326.29|9
1738811500000|2025-02-06 03:11:40|329.08|326.38|328.82|326.12|329.08|326.38|328.82|326.12|11
1738811510000|2025-02-06 03:11:50|328.81|326.11|328.81|326.11|328.81|326.11|328.81|326.11|1
1738811520000|2025-02-06 03:12:00|328.8|326.1|328.7|326|328.81|326.11|328.7|326|8
1738811530000|2025-02-06 03:12:10|328.69|325.99|328.65|325.95|328.69|325.99|328.64|325.94|4
1738811540000|2025-02-06 03:12:20|328.66|325.96|328.66|325.96|328.67|325.97|328.66|325.96|5
1738811550000|2025-02-06 03:12:30|328.59|325.89|328.61|325.91|328.62|325.92|328.54|325.84|8
1738811560000|2025-02-06 03:12:40|328.56|325.86|328.51|325.81|328.63|325.93|328.51|325.81|9
1738811570000|2025-02-06 03:12:50|328.52|325.82|328.48|325.78|328.52|325.82|328.43|325.73|14
1738811580000|2025-02-06 03:13:00|328.49|325.79|328.65|325.95|328.65|325.95|328.49|325.79|11
1738811590000|2025-02-06 03:13:10|328.66|325.96|328.69|325.99|328.71|326.01|328.66|325.96|7
1738811600000|2025-02-06 03:13:20|328.75|326.05|328.7|326|328.75|326.05|328.69|325.99|6
1738811610000|2025-02-06 03:13:30|328.71|326.01|328.71|326.01|328.77|326.07|328.7|326|9
1738811620000|2025-02-06 03:13:40|328.7|326|328.54|325.84|328.7|326|328.54|325.84|11
1738811630000|2025-02-06 03:13:50|328.52|325.82|328.39|325.69|328.52|325.82|328.38|325.68|10
1738811640000|2025-02-06 03:14:00|328.4|325.7|328.42|325.72|328.44|325.74|328.4|325.7|4
1738811650000|2025-02-06 03:14:10|328.43|325.73|328.51|325.81|328.51|325.81|328.42|325.72|4
1738811660000|2025-02-06 03:14:20|328.49|325.79|328.52|325.82|328.67|325.97|328.49|325.79|10
1738811670000|2025-02-06 03:14:30|328.57|325.87|328.53|325.83|328.57|325.87|328.52|325.82|7
1738811680000|2025-02-06 03:14:40|328.52|325.82|328.48|325.78|328.52|325.82|328.48|325.78|3
1738811690000|2025-02-06 03:14:50|328.47|325.77|328.37|325.67|328.47|325.77|328.37|325.67|7
1738811700000|2025-02-06 03:15:00|328.29|325.59|328.09|325.39|328.3|325.6|328.08|325.38|15
1738811710000|2025-02-06 03:15:10|328.04|325.34|328.06|325.36|328.08|325.38|327.97|325.27|10
1738811720000|2025-02-06 03:15:20|328.07|325.37|328.03|325.33|328.12|325.42|328.01|325.31|8
1738811730000|2025-02-06 03:15:30|328.02|325.32|327.99|325.29|328.03|325.33|327.99|325.29|6
1738811740000|2025-02-06 03:15:40|328.03|325.33|328.31|325.61|328.31|325.61|328.03|325.33|12
1738811750000|2025-02-06 03:15:50|328.25|325.55|328.13|325.43|328.25|325.55|328.13|325.43|9
1738811760000|2025-02-06 03:16:00|328.17|325.47|328.03|325.33|328.17|325.47|328.02|325.32|13
1738811770000|2025-02-06 03:16:10|328.06|325.36|328.32|325.62|328.33|325.63|328.06|325.36|10
1738811780000|2025-02-06 03:16:20|328.31|325.61|328.38|325.68|328.38|325.68|328.31|325.61|5
1738811790000|2025-02-06 03:16:30|328.39|325.69|328.49|325.79|328.51|325.81|328.39|325.69|11
1738811800000|2025-02-06 03:16:40|328.48|325.78|328.28|325.58|328.48|325.78|328.28|325.58|10
1738811810000|2025-02-06 03:16:50|328.27|325.57|328.41|325.71|328.41|325.71|328.27|325.57|8
1738811820000|2025-02-06 03:17:00|328.45|325.75|328.6|325.9|328.6|325.9|328.45|325.75|11
1738811830000|2025-02-06 03:17:10|328.56|325.86|328.51|325.81|328.56|325.86|328.51|325.81|6
1738811840000|2025-02-06 03:17:20|328.55|325.85|328.61|325.91|328.61|325.91|328.54|325.84|4
1738811850000|2025-02-06 03:17:30|328.57|325.87|328.34|325.64|328.57|325.87|328.34|325.64|13
1738811860000|2025-02-06 03:17:40|328.33|325.63|328.29|325.59|328.33|325.63|328.29|325.59|6
1738811870000|2025-02-06 03:17:50|328.26|325.56|328.24|325.54|328.26|325.56|328.23|325.53|5
1738811880000|2025-02-06 03:18:00|328.25|325.55|328.2|325.5|328.25|325.55|328.14|325.44|9
1738811890000|2025-02-06 03:18:10|328.21|325.51|328.39|325.69|328.41|325.71|328.21|325.51|9
1738811900000|2025-02-06 03:18:20|328.4|325.7|328.55|325.85|328.55|325.85|328.39|325.69|14
1738811910000|2025-02-06 03:18:30|328.56|325.86|328.58|325.88|328.59|325.89|328.56|325.86|5
1738811920000|2025-02-06 03:18:40|328.59|325.89|328.57|325.87|328.64|325.94|328.57|325.87|6
1738811930000|2025-02-06 03:18:50|328.55|325.85|328.42|325.72|328.55|325.85|328.42|325.72|8
1738811940000|2025-02-06 03:19:00|328.41|325.71|328.35|325.65|328.42|325.72|328.35|325.65|6
1738811950000|2025-02-06 03:19:10|328.32|325.62|328.32|325.62|328.33|325.63|328.23|325.53|9
1738811960000|2025-02-06 03:19:20|328.31|325.61|328.33|325.63|328.35|325.65|328.3|325.6|9
1738811970000|2025-02-06 03:19:30|328.32|325.62|328.34|325.64|328.36|325.66|328.3|325.6|7
1738811980000|2025-02-06 03:19:40|328.35|325.65|328.33|325.63|328.35|325.65|328.33|325.63|3
1738811990000|2025-02-06 03:19:50|328.32|325.62|328.46|325.76|328.49|325.79|328.32|325.62|8
1738812000000|2025-02-06 03:20:00|328.45|325.75|328.49|325.79|328.5|325.8|328.43|325.73|9
1738812010000|2025-02-06 03:20:10|328.48|325.78|328.35|325.65|328.48|325.78|328.35|325.65|9
1738812020000|2025-02-06 03:20:20|328.34|325.64|328.29|325.59|328.34|325.64|328.24|325.54|8
1738812030000|2025-02-06 03:20:30|328.33|325.63|328.19|325.49|328.33|325.63|328.19|325.49|8
1738812040000|2025-02-06 03:20:40|328.18|325.48|328.26|325.56|328.26|325.56|328.17|325.47|9
1738812050000|2025-02-06 03:20:50|328.34|325.64|328.48|325.78|328.48|325.78|328.34|325.64|7
1738812060000|2025-02-06 03:21:00|328.49|325.79|328.52|325.82|328.52|325.82|328.47|325.77|9
1738812070000|2025-02-06 03:21:10|328.51|325.81|328.42|325.72|328.51|325.81|328.4|325.7|10
1738812080000|2025-02-06 03:21:20|328.43|325.73|328.5|325.8|328.53|325.83|328.43|325.73|6
1738812090000|2025-02-06 03:21:30|328.51|325.81|328.67|325.97|328.67|325.97|328.51|325.81|6
1738812100000|2025-02-06 03:21:40|328.65|325.95|328.44|325.74|328.65|325.95|328.43|325.73|10
1738812110000|2025-02-06 03:21:50|328.43|325.73|328.34|325.64|328.43|325.73|328.34|325.64|4
1738812120000|2025-02-06 03:22:00|328.32|325.62|328.31|325.61|328.32|325.62|328.23|325.53|12
1738812130000|2025-02-06 03:22:10|328.32|325.62|328.23|325.53|328.37|325.67|328.23|325.53|8
1738812140000|2025-02-06 03:22:20|328.21|325.51|328.31|325.61|328.31|325.61|328.2|325.5|7
1738812150000|2025-02-06 03:22:30|328.4|325.7|328.44|325.74|328.44|325.74|328.36|325.66|5
1738812160000|2025-02-06 03:22:40|328.45|325.75|328.41|325.71|328.45|325.75|328.34|325.64|5
1738812170000|2025-02-06 03:22:50|328.39|325.69|328.39|325.69|328.39|325.69|328.39|325.69|1
1738812180000|2025-02-06 03:23:00|328.43|325.73|328.5|325.8|328.51|325.81|328.43|325.73|7
1738812190000|2025-02-06 03:23:10|328.51|325.81|328.6|325.9|328.6|325.9|328.51|325.81|9
1738812200000|2025-02-06 03:23:20|328.59|325.89|328.6|325.9|328.6|325.9|328.58|325.88|4
1738812210000|2025-02-06 03:23:30|328.61|325.91|328.78|326.08|328.78|326.08|328.58|325.88|7
1738812220000|2025-02-06 03:23:40|328.76|326.06|328.96|326.26|328.96|326.26|328.76|326.06|13
1738812230000|2025-02-06 03:23:50|328.97|326.27|329.1|326.4|329.1|326.4|328.97|326.27|8
1738812240000|2025-02-06 03:24:00|329.09|326.39|329.08|326.38|329.13|326.43|329.02|326.32|13
1738812250000|2025-02-06 03:24:10|329.07|326.37|329.09|326.39|329.09|326.39|329.04|326.34|6
1738812260000|2025-02-06 03:24:20|329.1|326.4|329.04|326.34|329.11|326.41|329.02|326.32|7
1738812270000|2025-02-06 03:24:30|329.03|326.33|328.98|326.28|329.03|326.33|328.98|326.28|4
1738812280000|2025-02-06 03:24:40|328.97|326.27|329|326.3|329|326.3|328.97|326.27|4
1738812290000|2025-02-06 03:24:50|328.99|326.29|328.94|326.24|328.99|326.29|328.94|326.24|3
1738812300000|2025-02-06 03:25:00|328.87|326.17|328.92|326.22|328.92|326.22|328.87|326.17|7
1738812310000|2025-02-06 03:25:10|328.94|326.24|329.05|326.35|329.08|326.38|328.94|326.24|10
1738812320000|2025-02-06 03:25:20|329.04|326.34|329.07|326.37|329.09|326.39|329.02|326.32|6
1738812330000|2025-02-06 03:25:30|329.08|326.38|328.89|326.19|329.12|326.42|328.88|326.18|8
1738812340000|2025-02-06 03:25:40|328.91|326.21|328.88|326.18|328.91|326.21|328.88|326.18|4
1738812350000|2025-02-06 03:25:50|328.85|326.15|328.74|326.04|328.85|326.15|328.72|326.02|8
1738812360000|2025-02-06 03:26:00|328.75|326.05|328.81|326.11|328.94|326.24|328.75|326.05|9
1738812370000|2025-02-06 03:26:10|328.76|326.06|328.56|325.86|328.76|326.06|328.52|325.82|12
1738812380000|2025-02-06 03:26:20|328.55|325.85|328.6|325.9|328.61|325.91|328.55|325.85|7
1738812390000|2025-02-06 03:26:30|328.63|325.93|328.58|325.88|328.68|325.98|328.57|325.87|12
1738812400000|2025-02-06 03:26:40|328.59|325.89|328.72|326.02|328.72|326.02|328.59|325.89|7
1738812420000|2025-02-06 03:27:00|328.71|326.01|328.73|326.03|328.76|326.06|328.7|326|11
1738812430000|2025-02-06 03:27:10|328.74|326.04|328.59|325.89|328.74|326.04|328.59|325.89|7
1738812440000|2025-02-06 03:27:20|328.58|325.88|328.58|325.88|328.58|325.88|328.58|325.88|1
1738812450000|2025-02-06 03:27:30|328.59|325.89|328.63|325.93|328.63|325.93|328.59|325.89|2
1738812460000|2025-02-06 03:27:40|328.62|325.92|328.61|325.91|328.62|325.92|328.61|325.91|2
1738812470000|2025-02-06 03:27:50|328.65|325.95|328.62|325.92|328.65|325.95|328.62|325.92|4
1738812480000|2025-02-06 03:28:00|328.6|325.9|328.6|325.9|328.61|325.91|328.55|325.85|9
1738812490000|2025-02-06 03:28:10|328.59|325.89|328.68|325.98|328.69|325.99|328.57|325.87|8
1738812500000|2025-02-06 03:28:20|328.69|325.99|328.75|326.05|328.75|326.05|328.69|325.99|5
1738812510000|2025-02-06 03:28:30|328.76|326.06|328.8|326.1|328.81|326.11|328.76|326.06|7
1738812520000|2025-02-06 03:28:40|328.79|326.09|328.76|326.06|328.79|326.09|328.75|326.05|3
1738812530000|2025-02-06 03:28:50|328.77|326.07|328.82|326.12|328.82|326.12|328.77|326.07|4
1738812540000|2025-02-06 03:29:00|328.86|326.16|328.91|326.21|328.91|326.21|328.86|326.16|7
1738812550000|2025-02-06 03:29:10|328.9|326.2|328.86|326.16|328.91|326.21|328.86|326.16|4
1738812560000|2025-02-06 03:29:20|328.95|326.25|329.08|326.38|329.08|326.38|328.95|326.25|7
1738812570000|2025-02-06 03:29:30|329.09|326.39|329.17|326.47|329.17|326.47|329.09|326.39|6
1738812580000|2025-02-06 03:29:40|329.21|326.51|329.18|326.48|329.21|326.51|329.18|326.48|4
1738812590000|2025-02-06 03:29:50|329.21|326.51|329.2|326.5|329.21|326.51|329.2|326.5|2
1738812600000|2025-02-06 03:30:00|329.19|326.49|329.37|326.67|329.37|326.67|329.17|326.47|13
1738812610000|2025-02-06 03:30:10|329.39|326.69|329.62|326.92|329.68|326.98|329.39|326.69|17
1738812620000|2025-02-06 03:30:20|329.63|326.93|329.62|326.92|329.63|326.93|329.62|326.92|4
1738812630000|2025-02-06 03:30:30|329.61|326.91|329.63|326.93|329.65|326.95|329.61|326.91|7
1738812640000|2025-02-06 03:30:40|329.62|326.92|329.7|327|329.72|327.02|329.62|326.92|9
1738812650000|2025-02-06 03:30:50|329.77|327.07|329.96|327.26|329.96|327.26|329.77|327.07|14
1738812660000|2025-02-06 03:31:00|329.98|327.28|330.02|327.32|330.02|327.32|329.98|327.28|7
1738812670000|2025-02-06 03:31:10|330.01|327.31|329.83|327.13|330.01|327.31|329.8|327.1|12
1738812680000|2025-02-06 03:31:20|329.82|327.12|329.54|326.84|329.82|327.12|329.52|326.82|15
1738812690000|2025-02-06 03:31:30|329.57|326.87|329.87|327.17|329.87|327.17|329.52|326.82|14
1738812700000|2025-02-06 03:31:40|329.88|327.18|329.9|327.2|329.95|327.25|329.84|327.14|13
1738812710000|2025-02-06 03:31:50|329.89|327.19|329.96|327.26|329.96|327.26|329.89|327.19|4
1738812720000|2025-02-06 03:32:00|329.91|327.21|330.13|327.43|330.14|327.44|329.91|327.21|13
1738812730000|2025-02-06 03:32:10|330.14|327.44|329.96|327.26|330.14|327.44|329.96|327.26|8
1738812740000|2025-02-06 03:32:20|329.84|327.14|329.96|327.26|329.96|327.26|329.79|327.09|13
1738812750000|2025-02-06 03:32:30|330.01|327.31|330.07|327.37|330.08|327.38|330.01|327.31|6
1738812760000|2025-02-06 03:32:40|330.06|327.36|330.08|327.38|330.08|327.38|330.05|327.35|3
1738812780000|2025-02-06 03:33:00|330.15|327.45|330.09|327.39|330.15|327.45|330.08|327.38|13
1738812790000|2025-02-06 03:33:10|330.08|327.38|329.94|327.24|330.12|327.42|329.94|327.24|16
1738812800000|2025-02-06 03:33:20|329.91|327.21|329.96|327.26|329.96|327.26|329.82|327.12|10
1738812810000|2025-02-06 03:33:30|329.95|327.25|329.94|327.24|329.95|327.25|329.94|327.24|2
1738812820000|2025-02-06 03:33:40|329.99|327.29|329.8|327.1|329.99|327.29|329.78|327.08|6
1738812830000|2025-02-06 03:33:50|329.81|327.11|329.78|327.08|329.88|327.18|329.78|327.08|13
1738812840000|2025-02-06 03:34:00|329.77|327.07|329.8|327.1|329.81|327.11|329.75|327.05|7
1738812850000|2025-02-06 03:34:10|329.79|327.09|329.85|327.15|329.85|327.15|329.79|327.09|5
1738812860000|2025-02-06 03:34:20|329.86|327.16|329.88|327.18|329.92|327.22|329.85|327.15|8
1738812870000|2025-02-06 03:34:30|329.91|327.21|330.05|327.35|330.05|327.35|329.91|327.21|15
1738812880000|2025-02-06 03:34:40|330.02|327.32|329.97|327.27|330.03|327.33|329.97|327.27|6
1738812890000|2025-02-06 03:34:50|329.91|327.21|329.95|327.25|329.95|327.25|329.91|327.21|3
1738812900000|2025-02-06 03:35:00|329.98|327.28|329.97|327.27|329.98|327.28|329.94|327.24|7
1738812910000|2025-02-06 03:35:10|329.96|327.26|330.04|327.34|330.04|327.34|329.96|327.26|9
1738812920000|2025-02-06 03:35:20|330.05|327.35|330.14|327.44|330.14|327.44|330.02|327.32|13
1738812930000|2025-02-06 03:35:30|330.15|327.45|330.14|327.44|330.15|327.45|330.1|327.4|6
1738812940000|2025-02-06 03:35:40|330.15|327.45|330.17|327.47|330.17|327.47|330.15|327.45|3
1738812950000|2025-02-06 03:35:50|330.14|327.44|329.98|327.28|330.15|327.45|329.98|327.28|12
1738812960000|2025-02-06 03:36:00|329.99|327.29|329.95|327.25|330.04|327.34|329.95|327.25|11
1738812970000|2025-02-06 03:36:10|329.92|327.22|329.86|327.16|329.93|327.23|329.86|327.16|8
1738812980000|2025-02-06 03:36:20|329.85|327.15|329.89|327.19|329.89|327.19|329.85|327.15|3
1738812990000|2025-02-06 03:36:30|329.97|327.27|330.07|327.37|330.07|327.37|329.95|327.25|13
1738813000000|2025-02-06 03:36:40|330.08|327.38|330.16|327.46|330.16|327.46|330.07|327.37|6
1738813010000|2025-02-06 03:36:50|330.21|327.51|330.19|327.49|330.24|327.54|330.19|327.49|8
1738813020000|2025-02-06 03:37:00|330.24|327.54|330.25|327.55|330.25|327.55|330.2|327.5|5
1738813030000|2025-02-06 03:37:10|330.24|327.54|330.25|327.55|330.25|327.55|330.1|327.4|14
1738813040000|2025-02-06 03:37:20|330.28|327.58|330.25|327.55|330.28|327.58|330.25|327.55|6
1738813050000|2025-02-06 03:37:30|330.24|327.54|330.29|327.59|330.29|327.59|330.23|327.53|4
1738813060000|2025-02-06 03:37:40|330.28|327.58|330.22|327.52|330.31|327.61|330.22|327.52|8
1738813070000|2025-02-06 03:37:50|330.21|327.51|330.28|327.58|330.28|327.58|330.19|327.49|7
1738813080000|2025-02-06 03:38:00|330.27|327.57|330.42|327.72|330.42|327.72|330.27|327.57|6
1738813090000|2025-02-06 03:38:10|330.41|327.71|330.47|327.77|330.48|327.78|330.41|327.71|7
1738813100000|2025-02-06 03:38:20|330.46|327.76|330.47|327.77|330.49|327.79|330.46|327.76|4
1738813110000|2025-02-06 03:38:30|330.46|327.76|330.57|327.87|330.61|327.91|330.46|327.76|12
1738813120000|2025-02-06 03:38:40|330.56|327.86|330.41|327.71|330.56|327.86|330.39|327.69|10
1738813130000|2025-02-06 03:38:50|330.4|327.7|330.4|327.7|330.43|327.73|330.39|327.69|6
1738813140000|2025-02-06 03:39:00|330.39|327.69|330.44|327.74|330.44|327.74|330.39|327.69|3
1738813150000|2025-02-06 03:39:10|330.46|327.76|330.45|327.75|330.47|327.77|330.44|327.74|5
1738813160000|2025-02-06 03:39:20|330.44|327.74|330.49|327.79|330.52|327.82|330.42|327.72|9
1738813170000|2025-02-06 03:39:30|330.48|327.78|330.46|327.76|330.48|327.78|330.41|327.71|6
1738813180000|2025-02-06 03:39:40|330.47|327.77|330.55|327.85|330.55|327.85|330.46|327.76|6
1738813190000|2025-02-06 03:39:50|330.59|327.89|330.62|327.92|330.69|327.99|330.59|327.89|12
1738813200000|2025-02-06 03:40:00|330.61|327.91|330.67|327.97|330.67|327.97|330.59|327.89|4
1738813210000|2025-02-06 03:40:10|330.68|327.98|330.69|327.99|330.71|328.01|330.67|327.97|9
1738813220000|2025-02-06 03:40:20|330.68|327.98|330.62|327.92|330.68|327.98|330.6|327.9|15
1738813230000|2025-02-06 03:40:30|330.61|327.91|330.63|327.93|330.63|327.93|330.6|327.9|3
1738813240000|2025-02-06 03:40:40|330.68|327.98|330.88|328.18|330.88|328.18|330.68|327.98|12
1738813250000|2025-02-06 03:40:50|330.91|328.21|330.98|328.28|330.98|328.28|330.91|328.21|5
1738813260000|2025-02-06 03:41:00|330.96|328.26|330.95|328.25|330.99|328.29|330.92|328.22|8
1738813270000|2025-02-06 03:41:10|330.94|328.24|330.79|328.09|330.94|328.24|330.79|328.09|8
1738813280000|2025-02-06 03:41:20|330.76|328.06|330.6|327.9|330.76|328.06|330.6|327.9|14
1738813290000|2025-02-06 03:41:30|330.61|327.91|330.59|327.89|330.62|327.92|330.59|327.89|4
1738813300000|2025-02-06 03:41:40|330.62|327.92|330.56|327.86|330.62|327.92|330.53|327.83|8
1738813310000|2025-02-06 03:41:50|330.57|327.87|330.66|327.96|330.67|327.97|330.57|327.87|8
1738813320000|2025-02-06 03:42:00|330.63|327.93|330.67|327.97|330.67|327.97|330.61|327.91|6
1738813330000|2025-02-06 03:42:10|330.73|328.03|330.87|328.17|330.92|328.22|330.72|328.02|13
1738813340000|2025-02-06 03:42:20|330.88|328.18|330.88|328.18|330.91|328.21|330.87|328.17|9
1738813350000|2025-02-06 03:42:30|330.87|328.17|330.92|328.22|330.93|328.23|330.86|328.16|9
1738813360000|2025-02-06 03:42:40|330.91|328.21|330.91|328.21|330.94|328.24|330.9|328.2|7
1738813370000|2025-02-06 03:42:50|330.92|328.22|330.97|328.27|330.97|328.27|330.92|328.22|4
1738813380000|2025-02-06 03:43:00|330.96|328.26|330.85|328.15|330.96|328.26|330.85|328.15|9
1738813390000|2025-02-06 03:43:10|330.84|328.14|330.87|328.17|330.87|328.17|330.84|328.14|4
1738813400000|2025-02-06 03:43:20|330.92|328.22|330.9|328.2|330.92|328.22|330.9|328.2|3
1738813410000|2025-02-06 03:43:30|330.91|328.21|330.93|328.23|330.95|328.25|330.88|328.18|9
1738813420000|2025-02-06 03:43:40|330.92|328.22|331.1|328.4|331.11|328.41|330.92|328.22|16
1738813430000|2025-02-06 03:43:50|331.11|328.41|331.14|328.44|331.19|328.49|331.11|328.41|9
1738813440000|2025-02-06 03:44:00|331.11|328.41|331.09|328.39|331.11|328.41|331.05|328.35|8
1738813450000|2025-02-06 03:44:10|331.1|328.4|331.09|328.39|331.1|328.4|331.08|328.38|4
1738813460000|2025-02-06 03:44:20|331.12|328.42|331.16|328.46|331.16|328.46|331.12|328.42|5
1738813470000|2025-02-06 03:44:30|331.17|328.47|331.15|328.45|331.17|328.47|331.14|328.44|3
1738813480000|2025-02-06 03:44:40|331.16|328.46|331.16|328.46|331.16|328.46|331.16|328.46|1
1738813500000|2025-02-06 03:45:00|331.17|328.47|331.15|328.45|331.18|328.48|331.14|328.44|7
1738813510000|2025-02-06 03:45:10|331.11|328.41|331.14|328.44|331.14|328.44|331.11|328.41|4
1738813520000|2025-02-06 03:45:20|331.1|328.4|331.11|328.41|331.11|328.41|331.03|328.33|10
1738813530000|2025-02-06 03:45:30|331.12|328.42|331.14|328.44|331.15|328.45|331.12|328.42|5
1738813540000|2025-02-06 03:45:40|331.12|328.42|330.97|328.27|331.12|328.42|330.97|328.27|9
1738813550000|2025-02-06 03:45:50|330.95|328.25|330.91|328.21|330.95|328.25|330.9|328.2|5
1738813560000|2025-02-06 03:46:00|330.9|328.2|331.03|328.33|331.03|328.33|330.9|328.2|7
1738813570000|2025-02-06 03:46:10|331.04|328.34|331.08|328.38|331.08|328.38|331.04|328.34|5
1738813580000|2025-02-06 03:46:20|331.05|328.35|331.04|328.34|331.05|328.35|331.04|328.34|2
1738813590000|2025-02-06 03:46:30|331.03|328.33|331.07|328.37|331.08|328.38|331.03|328.33|5
1738813600000|2025-02-06 03:46:40|331.06|328.36|330.98|328.28|331.06|328.36|330.98|328.28|6
1738813610000|2025-02-06 03:46:50|330.91|328.21|330.88|328.18|330.94|328.24|330.88|328.18|5
1738813620000|2025-02-06 03:47:00|330.87|328.17|330.82|328.12|330.87|328.17|330.82|328.12|6
1738813630000|2025-02-06 03:47:10|330.81|328.11|330.71|328.01|330.81|328.11|330.71|328.01|7
1738813640000|2025-02-06 03:47:20|330.72|328.02|330.7|328|330.72|328.02|330.66|327.96|7
1738813650000|2025-02-06 03:47:30|330.71|328.01|330.78|328.08|330.78|328.08|330.7|328|9
1738813660000|2025-02-06 03:47:40|330.77|328.07|330.74|328.04|330.77|328.07|330.72|328.02|4
1738813670000|2025-02-06 03:47:50|330.75|328.05|330.71|328.01|330.79|328.09|330.71|328.01|9
1738813680000|2025-02-06 03:48:00|330.7|328|330.78|328.08|330.8|328.1|330.7|328|6
1738813690000|2025-02-06 03:48:10|330.76|328.06|330.82|328.12|330.82|328.12|330.75|328.05|14
1738813700000|2025-02-06 03:48:20|330.85|328.15|330.89|328.19|330.94|328.24|330.85|328.15|8
1738813710000|2025-02-06 03:48:30|330.94|328.24|330.96|328.26|330.96|328.26|330.93|328.23|7
1738813720000|2025-02-06 03:48:40|330.92|328.22|331.06|328.36|331.07|328.37|330.92|328.22|11
1738813730000|2025-02-06 03:48:50|331.1|328.4|331.08|328.38|331.1|328.4|331.08|328.38|3
1738813740000|2025-02-06 03:49:00|331.07|328.37|330.95|328.25|331.07|328.37|330.95|328.25|9
1738813750000|2025-02-06 03:49:10|330.91|328.21|330.91|328.21|330.92|328.22|330.89|328.19|9
1738813760000|2025-02-06 03:49:20|330.9|328.2|330.86|328.16|330.9|328.2|330.86|328.16|3
1738813770000|2025-02-06 03:49:30|330.9|328.2|330.86|328.16|330.9|328.2|330.86|328.16|5
1738813780000|2025-02-06 03:49:40|330.85|328.15|330.89|328.19|330.9|328.2|330.84|328.14|4
1738813790000|2025-02-06 03:49:50|330.88|328.18|330.89|328.19|330.89|328.19|330.87|328.17|4
1738813800000|2025-02-06 03:50:00|330.9|328.2|330.91|328.21|330.91|328.21|330.9|328.2|2
1738813810000|2025-02-06 03:50:10|330.96|328.26|331.01|328.31|331.01|328.31|330.96|328.26|11
1738813820000|2025-02-06 03:50:20|331|328.3|330.97|328.27|331|328.3|330.96|328.26|3
1738813830000|2025-02-06 03:50:30|330.96|328.26|330.74|328.04|330.96|328.26|330.74|328.04|14
1738813840000|2025-02-06 03:50:40|330.73|328.03|330.7|328|330.73|328.03|330.69|327.99|5
1738813850000|2025-02-06 03:50:50|330.75|328.05|330.72|328.02|330.75|328.05|330.72|328.02|3
1738813860000|2025-02-06 03:51:00|330.71|328.01|330.51|327.81|330.71|328.01|330.5|327.8|15
1738813870000|2025-02-06 03:51:10|330.5|327.8|330.51|327.81|330.51|327.81|330.46|327.76|6
1738813880000|2025-02-06 03:51:20|330.55|327.85|330.61|327.91|330.61|327.91|330.54|327.84|9
1738813890000|2025-02-06 03:51:30|330.6|327.9|330.54|327.84|330.6|327.9|330.53|327.83|9
1738813900000|2025-02-06 03:51:40|330.59|327.89|330.62|327.92|330.64|327.94|330.59|327.89|7
1738813910000|2025-02-06 03:51:50|330.61|327.91|330.66|327.96|330.7|328|330.61|327.91|6
1738813920000|2025-02-06 03:52:00|330.65|327.95|330.52|327.82|330.67|327.97|330.52|327.82|8
1738813930000|2025-02-06 03:52:10|330.51|327.81|330.58|327.88|330.58|327.88|330.51|327.81|5
1738813940000|2025-02-06 03:52:20|330.57|327.87|330.76|328.06|330.76|328.06|330.57|327.87|13
1738813950000|2025-02-06 03:52:30|330.77|328.07|330.78|328.08|330.78|328.08|330.77|328.07|2
1738813960000|2025-02-06 03:52:40|330.76|328.06|330.69|327.99|330.76|328.06|330.68|327.98|6
1738813970000|2025-02-06 03:52:50|330.68|327.98|330.69|327.99|330.69|327.99|330.68|327.98|2
1738813980000|2025-02-06 03:53:00|330.72|328.02|330.67|327.97|330.72|328.02|330.67|327.97|7
1738813990000|2025-02-06 03:53:10|330.72|328.02|330.79|328.09|330.79|328.09|330.7|328|6
1738814000000|2025-02-06 03:53:20|330.77|328.07|330.79|328.09|330.82|328.12|330.77|328.07|4
1738814010000|2025-02-06 03:53:30|330.89|328.19|330.85|328.15|330.89|328.19|330.85|328.15|7
1738814020000|2025-02-06 03:53:40|330.84|328.14|330.81|328.11|330.85|328.15|330.81|328.11|5
1738814030000|2025-02-06 03:53:50|330.82|328.12|330.86|328.16|330.86|328.16|330.82|328.12|2
1738814040000|2025-02-06 03:54:00|330.85|328.15|330.86|328.16|330.86|328.16|330.85|328.15|2
1738814050000|2025-02-06 03:54:10|330.85|328.15|330.74|328.04|330.85|328.15|330.74|328.04|6
1738814060000|2025-02-06 03:54:20|330.73|328.03|330.61|327.91|330.75|328.05|330.61|327.91|10
1738814070000|2025-02-06 03:54:30|330.59|327.89|330.4|327.7|330.59|327.89|330.4|327.7|11
1738814080000|2025-02-06 03:54:40|330.39|327.69|330.3|327.6|330.39|327.69|330.29|327.59|7
1738814090000|2025-02-06 03:54:50|330.29|327.59|330.39|327.69|330.4|327.7|330.29|327.59|9
1738814100000|2025-02-06 03:55:00|330.38|327.68|330.38|327.68|330.38|327.68|330.38|327.68|1
1738814110000|2025-02-06 03:55:10|330.35|327.65|330.41|327.71|330.41|327.71|330.34|327.64|6
1738814120000|2025-02-06 03:55:20|330.4|327.7|330.36|327.66|330.4|327.7|330.36|327.66|4
1738814130000|2025-02-06 03:55:30|330.35|327.65|330.29|327.59|330.35|327.65|330.28|327.58|5
1738814140000|2025-02-06 03:55:40|330.27|327.57|330.26|327.56|330.27|327.57|330.26|327.56|2
1738814150000|2025-02-06 03:55:50|330.25|327.55|330.3|327.6|330.3|327.6|330.25|327.55|2
1738814160000|2025-02-06 03:56:00|330.27|327.57|330.18|327.48|330.28|327.58|330.18|327.48|8
1738814170000|2025-02-06 03:56:10|330.19|327.49|330.3|327.6|330.3|327.6|330.19|327.49|8
1738814180000|2025-02-06 03:56:20|330.31|327.61|330.46|327.76|330.46|327.76|330.31|327.61|8
1738814190000|2025-02-06 03:56:30|330.45|327.75|330.45|327.75|330.45|327.75|330.44|327.74|3
1738814200000|2025-02-06 03:56:40|330.46|327.76|330.47|327.77|330.49|327.79|330.46|327.76|6
1738814210000|2025-02-06 03:56:50|330.46|327.76|330.46|327.76|330.46|327.76|330.46|327.76|1
1738814230000|2025-02-06 03:57:10|330.4|327.7|330.29|327.59|330.42|327.72|330.29|327.59|7
1738814240000|2025-02-06 03:57:20|330.25|327.55|330.24|327.54|330.25|327.55|330.17|327.47|7
1738814250000|2025-02-06 03:57:30|330.23|327.53|330.29|327.59|330.3|327.6|330.23|327.53|6
1738814260000|2025-02-06 03:57:40|330.3|327.6|330.31|327.61|330.31|327.61|330.3|327.6|2
1738814270000|2025-02-06 03:57:50|330.32|327.62|330.37|327.67|330.4|327.7|330.32|327.62|6
1738814280000|2025-02-06 03:58:00|330.41|327.71|330.4|327.7|330.41|327.71|330.34|327.64|8
1738814290000|2025-02-06 03:58:10|330.39|327.69|330.38|327.68|330.39|327.69|330.38|327.68|2
1738814300000|2025-02-06 03:58:20|330.37|327.67|330.41|327.71|330.43|327.73|330.37|327.67|6
1738814310000|2025-02-06 03:58:30|330.42|327.72|330.52|327.82|330.52|327.82|330.42|327.72|7
1738814320000|2025-02-06 03:58:40|330.53|327.83|330.55|327.85|330.55|327.85|330.51|327.81|8
1738814330000|2025-02-06 03:58:50|330.53|327.83|330.5|327.8|330.53|327.83|330.46|327.76|6
1738814340000|2025-02-06 03:59:00|330.49|327.79|330.52|327.82|330.53|327.83|330.47|327.77|6
1738814350000|2025-02-06 03:59:10|330.51|327.81|330.49|327.79|330.51|327.81|330.48|327.78|5
1738814360000|2025-02-06 03:59:20|330.48|327.78|330.48|327.78|330.48|327.78|330.48|327.78|1
1738814370000|2025-02-06 03:59:30|330.53|327.83|330.55|327.85|330.55|327.85|330.51|327.81|6
1738814380000|2025-02-06 03:59:40|330.54|327.84|330.49|327.79|330.54|327.84|330.46|327.76|5
1738814390000|2025-02-06 03:59:50|330.48|327.78|330.44|327.74|330.48|327.78|330.44|327.74|5
1738814400000|2025-02-06 04:00:00|330.43|327.73|330.74|328.04|330.75|328.05|330.43|327.73|16
1738814410000|2025-02-06 04:00:10|330.78|328.08|330.89|328.19|330.91|328.21|330.78|328.08|15
1738814420000|2025-02-06 04:00:20|330.88|328.18|330.83|328.13|330.88|328.18|330.83|328.13|7
1738814430000|2025-02-06 04:00:30|330.79|328.09|330.63|327.93|330.79|328.09|330.63|327.93|7
1738814440000|2025-02-06 04:00:40|330.62|327.92|330.59|327.89|330.62|327.92|330.53|327.83|12
1738814450000|2025-02-06 04:00:50|330.58|327.88|330.36|327.66|330.58|327.88|330.29|327.59|16
1738814460000|2025-02-06 04:01:00|330.37|327.67|330.19|327.49|330.37|327.67|330.19|327.49|9
1738814470000|2025-02-06 04:01:10|330.2|327.5|330.18|327.48|330.23|327.53|330.09|327.39|13
1738814480000|2025-02-06 04:01:20|330.17|327.47|330.17|327.47|330.21|327.51|330.17|327.47|6
1738814490000|2025-02-06 04:01:30|330.16|327.46|330.01|327.31|330.16|327.46|330.01|327.31|9
1738814500000|2025-02-06 04:01:40|330|327.3|329.94|327.24|330.04|327.34|329.88|327.18|13
1738814510000|2025-02-06 04:01:50|329.95|327.25|329.99|327.29|330.06|327.36|329.95|327.25|9
1738814520000|2025-02-06 04:02:00|329.92|327.22|329.8|327.1|329.92|327.22|329.8|327.1|9
1738814530000|2025-02-06 04:02:10|329.81|327.11|329.88|327.18|329.88|327.18|329.78|327.08|8
1738814540000|2025-02-06 04:02:20|329.89|327.19|329.88|327.18|329.91|327.21|329.86|327.16|8
1738814550000|2025-02-06 04:02:30|329.89|327.19|329.74|327.04|329.9|327.2|329.74|327.04|13
1738814560000|2025-02-06 04:02:40|329.69|326.99|329.65|326.95|329.69|326.99|329.65|326.95|5
1738814570000|2025-02-06 04:02:50|329.66|326.96|329.69|326.99|329.69|326.99|329.66|326.96|2
1738814580000|2025-02-06 04:03:00|329.7|327|329.84|327.14|329.85|327.15|329.7|327|6
1738814590000|2025-02-06 04:03:10|329.85|327.15|329.84|327.14|329.86|327.16|329.84|327.14|4
1738814600000|2025-02-06 04:03:20|329.83|327.13|329.97|327.27|329.99|327.29|329.83|327.13|10
1738814610000|2025-02-06 04:03:30|329.94|327.24|329.96|327.26|329.96|327.26|329.92|327.22|7
1738814620000|2025-02-06 04:03:40|329.97|327.27|329.98|327.28|329.98|327.28|329.97|327.27|2
1738814630000|2025-02-06 04:03:50|329.99|327.29|329.9|327.2|329.99|327.29|329.89|327.19|10
1738814640000|2025-02-06 04:04:00|329.96|327.26|329.83|327.13|329.96|327.26|329.83|327.13|8
1738814650000|2025-02-06 04:04:10|329.82|327.12|329.79|327.09|329.82|327.12|329.78|327.08|4
1738814660000|2025-02-06 04:04:20|329.77|327.07|329.82|327.12|329.82|327.12|329.77|327.07|4
1738814670000|2025-02-06 04:04:30|329.86|327.16|329.99|327.29|330.02|327.32|329.86|327.16|9
1738814680000|2025-02-06 04:04:40|330.02|327.32|330.22|327.52|330.22|327.52|330.02|327.32|6
1738814690000|2025-02-06 04:04:50|330.21|327.51|330.18|327.48|330.21|327.51|330.16|327.46|6
1738814700000|2025-02-06 04:05:00|330.21|327.51|330.21|327.51|330.27|327.57|330.21|327.51|9
1738814710000|2025-02-06 04:05:10|330.19|327.49|329.97|327.27|330.19|327.49|329.97|327.27|12
1738814720000|2025-02-06 04:05:20|330.03|327.33|330.05|327.35|330.05|327.35|330.03|327.33|3
1738814730000|2025-02-06 04:05:30|330.04|327.34|329.99|327.29|330.04|327.34|329.99|327.29|6
1738814740000|2025-02-06 04:05:40|330.01|327.31|330.05|327.35|330.05|327.35|330.01|327.31|5
1738814750000|2025-02-06 04:05:50|330.04|327.34|330.14|327.44|330.17|327.47|330.04|327.34|7
1738814760000|2025-02-06 04:06:00|330.18|327.48|330.19|327.49|330.23|327.53|330.17|327.47|8
1738814770000|2025-02-06 04:06:10|330.18|327.48|330.21|327.51|330.22|327.52|330.17|327.47|7
1738814780000|2025-02-06 04:06:20|330.16|327.46|330.05|327.35|330.16|327.46|330.05|327.35|5
1738814790000|2025-02-06 04:06:30|330.04|327.34|330.09|327.39|330.1|327.4|330.01|327.31|8
1738814800000|2025-02-06 04:06:40|330.08|327.38|329.97|327.27|330.08|327.38|329.97|327.27|8
1738814810000|2025-02-06 04:06:50|329.96|327.26|329.87|327.17|329.96|327.26|329.87|327.17|7
1738814820000|2025-02-06 04:07:00|329.92|327.22|329.89|327.19|329.94|327.24|329.87|327.17|13
1738814830000|2025-02-06 04:07:10|329.93|327.23|329.88|327.18|329.93|327.23|329.88|327.18|7
1738814840000|2025-02-06 04:07:20|329.89|327.19|330|327.3|330.02|327.32|329.89|327.19|8
1738814850000|2025-02-06 04:07:30|330.01|327.31|330|327.3|330.02|327.32|330|327.3|6
1738814860000|2025-02-06 04:07:40|329.94|327.24|329.94|327.24|329.96|327.26|329.94|327.24|5
1738814870000|2025-02-06 04:07:50|330|327.3|330.05|327.35|330.08|327.38|329.98|327.28|6
1738814880000|2025-02-06 04:08:00|330.04|327.34|330.01|327.31|330.04|327.34|330|327.3|4
1738814890000|2025-02-06 04:08:10|330.04|327.34|330.03|327.33|330.05|327.35|330.02|327.32|5
1738814900000|2025-02-06 04:08:20|330.04|327.34|330.1|327.4|330.12|327.42|330.04|327.34|6
1738814910000|2025-02-06 04:08:30|330.09|327.39|330.01|327.31|330.12|327.42|330|327.3|9
1738814920000|2025-02-06 04:08:40|330|327.3|329.8|327.1|330.01|327.31|329.8|327.1|13
1738814930000|2025-02-06 04:08:50|329.81|327.11|329.85|327.15|329.87|327.17|329.81|327.11|4
1738814940000|2025-02-06 04:09:00|329.86|327.16|329.82|327.12|329.88|327.18|329.82|327.12|11
1738814950000|2025-02-06 04:09:10|329.83|327.13|329.9|327.2|329.9|327.2|329.83|327.13|8
1738814960000|2025-02-06 04:09:20|329.91|327.21|329.98|327.28|329.98|327.28|329.91|327.21|6
1738814970000|2025-02-06 04:09:30|329.99|327.29|330.07|327.37|330.07|327.37|329.98|327.28|5
1738814980000|2025-02-06 04:09:40|330.08|327.38|330.03|327.33|330.09|327.39|330.03|327.33|10
1738814990000|2025-02-06 04:09:50|329.99|327.29|329.85|327.15|329.99|327.29|329.82|327.12|8
1738815000000|2025-02-06 04:10:00|329.86|327.16|329.76|327.06|329.89|327.19|329.75|327.05|7
1738815010000|2025-02-06 04:10:10|329.75|327.05|329.82|327.12|329.82|327.12|329.75|327.05|5
1738815020000|2025-02-06 04:10:20|329.86|327.16|329.88|327.18|329.88|327.18|329.84|327.14|8
1738815030000|2025-02-06 04:10:30|329.89|327.19|330.06|327.36|330.06|327.36|329.89|327.19|10
1738815040000|2025-02-06 04:10:40|330.07|327.37|330.25|327.55|330.25|327.55|330.07|327.37|14
1738815050000|2025-02-06 04:10:50|330.24|327.54|330.25|327.55|330.25|327.55|330.18|327.48|13
1738815060000|2025-02-06 04:11:00|330.24|327.54|330.22|327.52|330.24|327.54|330.22|327.52|3
1738815070000|2025-02-06 04:11:10|330.25|327.55|330.25|327.55|330.25|327.55|330.25|327.55|1
1738815080000|2025-02-06 04:11:20|330.23|327.53|330.14|327.44|330.23|327.53|330.14|327.44|4
1738815090000|2025-02-06 04:11:30|330.12|327.42|330.1|327.4|330.12|327.42|330.1|327.4|2
1738815110000|2025-02-06 04:11:50|330.09|327.39|329.98|327.28|330.09|327.39|329.98|327.28|9
1738815120000|2025-02-06 04:12:00|329.97|327.27|329.91|327.21|329.97|327.27|329.89|327.19|8
1738815130000|2025-02-06 04:12:10|329.92|327.22|330.17|327.47|330.17|327.47|329.92|327.22|9
1738815140000|2025-02-06 04:12:20|330.18|327.48|330.29|327.59|330.29|327.59|330.18|327.48|6
1738815150000|2025-02-06 04:12:30|330.3|327.6|330.41|327.71|330.41|327.71|330.3|327.6|7
1738815160000|2025-02-06 04:12:40|330.42|327.72|330.34|327.64|330.42|327.72|330.34|327.64|4
1738815170000|2025-02-06 04:12:50|330.33|327.63|330.31|327.61|330.33|327.63|330.3|327.6|4
1738815180000|2025-02-06 04:13:00|330.3|327.6|330.31|327.61|330.34|327.64|330.29|327.59|9
1738815190000|2025-02-06 04:13:10|330.35|327.65|330.32|327.62|330.35|327.65|330.32|327.62|6
1738815200000|2025-02-06 04:13:20|330.31|327.61|330.38|327.68|330.38|327.68|330.29|327.59|6
1738815210000|2025-02-06 04:13:30|330.37|327.67|330.53|327.83|330.56|327.86|330.37|327.67|11
1738815220000|2025-02-06 04:13:40|330.51|327.81|330.4|327.7|330.51|327.81|330.37|327.67|10
1738815230000|2025-02-06 04:13:50|330.39|327.69|330.37|327.67|330.39|327.69|330.37|327.67|3
1738815240000|2025-02-06 04:14:00|330.4|327.7|330.44|327.74|330.45|327.75|330.4|327.7|5
1738815250000|2025-02-06 04:14:10|330.43|327.73|330.41|327.71|330.43|327.73|330.4|327.7|5
1738815260000|2025-02-06 04:14:20|330.5|327.8|330.48|327.78|330.5|327.8|330.48|327.78|2
1738815270000|2025-02-06 04:14:30|330.47|327.77|330.59|327.89|330.62|327.92|330.46|327.76|6
1738815280000|2025-02-06 04:14:40|330.54|327.84|330.52|327.82|330.58|327.88|330.52|327.82|6
1738815290000|2025-02-06 04:14:50|330.53|327.83|330.61|327.91|330.62|327.92|330.53|327.83|6
1738815300000|2025-02-06 04:15:00|330.6|327.9|330.62|327.92|330.62|327.92|330.56|327.86|7
1738815310000|2025-02-06 04:15:10|330.71|328.01|330.99|328.29|330.99|328.29|330.68|327.98|11
1738815320000|2025-02-06 04:15:20|331|328.3|330.85|328.15|331|328.3|330.85|328.15|7
1738815330000|2025-02-06 04:15:30|330.82|328.12|330.72|328.02|330.82|328.12|330.71|328.01|6
1738815340000|2025-02-06 04:15:40|330.76|328.06|330.58|327.88|330.76|328.06|330.58|327.88|11
1738815350000|2025-02-06 04:15:50|330.57|327.87|330.61|327.91|330.61|327.91|330.57|327.87|2
1738815360000|2025-02-06 04:16:00|330.57|327.87|330.77|328.07|330.77|328.07|330.54|327.84|12
1738815370000|2025-02-06 04:16:10|330.78|328.08|330.82|328.12|330.82|328.12|330.73|328.03|12
1738815380000|2025-02-06 04:16:20|330.88|328.18|330.91|328.21|330.91|328.21|330.86|328.16|8
1738815390000|2025-02-06 04:16:30|330.92|328.22|330.88|328.18|330.92|328.22|330.88|328.18|6
1738815400000|2025-02-06 04:16:40|330.92|328.22|330.8|328.1|330.92|328.22|330.8|328.1|10
1738815410000|2025-02-06 04:16:50|330.79|328.09|330.82|328.12|330.82|328.12|330.78|328.08|4
1738815420000|2025-02-06 04:17:00|330.69|327.99|330.71|328.01|330.71|328.01|330.69|327.99|3
1738815430000|2025-02-06 04:17:10|330.7|328|330.59|327.89|330.7|328|330.58|327.88|10
1738815440000|2025-02-06 04:17:20|330.6|327.9|330.68|327.98|330.68|327.98|330.55|327.85|9
1738815450000|2025-02-06 04:17:30|330.62|327.92|330.6|327.9|330.62|327.92|330.6|327.9|3
1738815460000|2025-02-06 04:17:40|330.59|327.89|330.43|327.73|330.59|327.89|330.42|327.72|12
1738815470000|2025-02-06 04:17:50|330.47|327.77|330.67|327.97|330.67|327.97|330.47|327.77|10
1738815480000|2025-02-06 04:18:00|330.66|327.96|330.72|328.02|330.72|328.02|330.63|327.93|10
1738815490000|2025-02-06 04:18:10|330.73|328.03|330.69|327.99|330.73|328.03|330.62|327.92|8
1738815500000|2025-02-06 04:18:20|330.75|328.05|330.89|328.19|330.9|328.2|330.75|328.05|9
1738815510000|2025-02-06 04:18:30|330.9|328.2|331|328.3|331|328.3|330.9|328.2|9
1738815520000|2025-02-06 04:18:40|331.03|328.33|331.21|328.51|331.21|328.51|331.03|328.33|9
1738815530000|2025-02-06 04:18:50|331.22|328.52|331.5|328.8|331.5|328.8|331.22|328.52|4
1738815540000|2025-02-06 04:19:00|331.51|328.81|331.55|328.85|331.55|328.85|331.49|328.79|6
1738815550000|2025-02-06 04:19:10|331.52|328.82|331.71|329.01|331.71|329.01|331.52|328.82|7
1738815560000|2025-02-06 04:19:20|331.72|329.02|331.74|329.04|331.74|329.04|331.7|329|5
1738815570000|2025-02-06 04:19:30|331.71|329.01|331.68|328.98|331.71|329.01|331.63|328.93|12
1738815580000|2025-02-06 04:19:40|331.69|328.99|331.76|329.06|331.76|329.06|331.69|328.99|5
1738815590000|2025-02-06 04:19:50|331.73|329.03|331.67|328.97|331.73|329.03|331.61|328.91|16
1738815600000|2025-02-06 04:20:00|331.66|328.96|331.65|328.95|331.67|328.97|331.62|328.92|12
1738815610000|2025-02-06 04:20:10|331.64|328.94|331.61|328.91|331.64|328.94|331.48|328.78|20
1738815620000|2025-02-06 04:20:20|331.6|328.9|331.77|329.07|331.77|329.07|331.6|328.9|14
1738815630000|2025-02-06 04:20:30|331.78|329.08|331.69|328.99|331.78|329.08|331.69|328.99|7
1738815640000|2025-02-06 04:20:40|331.72|329.02|331.97|329.27|332.05|329.35|331.72|329.02|12
1738815650000|2025-02-06 04:20:50|332|329.3|332|329.3|332.02|329.32|332|329.3|6
1738815660000|2025-02-06 04:21:00|332.05|329.35|332.07|329.37|332.07|329.37|332.02|329.32|5
1738815670000|2025-02-06 04:21:10|332.06|329.36|331.94|329.24|332.06|329.36|331.94|329.24|8
1738815680000|2025-02-06 04:21:20|331.93|329.23|332.23|329.53|332.25|329.55|331.92|329.22|13
1738815690000|2025-02-06 04:21:30|332.25|329.55|332.37|329.67|332.44|329.74|332.25|329.55|15
1738815700000|2025-02-06 04:21:40|332.43|329.73|332.37|329.67|332.53|329.83|332.37|329.67|17
1738815710000|2025-02-06 04:21:50|332.35|329.65|332.11|329.41|332.35|329.65|332.11|329.41|12
1738815720000|2025-02-06 04:22:00|332.1|329.4|332.01|329.31|332.1|329.4|331.99|329.29|7
1738815730000|2025-02-06 04:22:10|331.97|329.27|331.96|329.26|332|329.3|331.96|329.26|7
1738815740000|2025-02-06 04:22:20|331.97|329.27|331.99|329.29|332|329.3|331.85|329.15|9
1738815750000|2025-02-06 04:22:30|331.98|329.28|331.78|329.08|331.98|329.28|331.7|329|16
1738815760000|2025-02-06 04:22:40|331.8|329.1|332.18|329.48|332.18|329.48|331.8|329.1|12
1738815770000|2025-02-06 04:22:50|332.21|329.51|332.25|329.55|332.27|329.57|332.18|329.48|10
1738815780000|2025-02-06 04:23:00|332.24|329.54|332.39|329.69|332.41|329.71|332.24|329.54|15
1738815790000|2025-02-06 04:23:10|332.38|329.68|332.51|329.81|332.51|329.81|332.34|329.64|10
1738815800000|2025-02-06 04:23:20|332.52|329.82|332.53|329.83|332.55|329.85|332.49|329.79|10
1738815810000|2025-02-06 04:23:30|332.52|329.82|332.43|329.73|332.52|329.82|332.43|329.73|11
1738815820000|2025-02-06 04:23:40|332.42|329.72|332.32|329.62|332.42|329.72|332.32|329.62|9
1738815830000|2025-02-06 04:23:50|332.31|329.61|332.29|329.59|332.36|329.66|332.25|329.55|10
1738815840000|2025-02-06 04:24:00|332.28|329.58|332.24|329.54|332.28|329.58|332.24|329.54|7
1738815850000|2025-02-06 04:24:10|332.23|329.53|332.1|329.4|332.28|329.58|332.1|329.4|11
1738815860000|2025-02-06 04:24:20|332.09|329.39|332.12|329.42|332.12|329.42|332.07|329.37|9
1738815870000|2025-02-06 04:24:30|332.16|329.46|332.31|329.61|332.31|329.61|332.16|329.46|7
1738815880000|2025-02-06 04:24:40|332.34|329.64|332.48|329.78|332.48|329.78|332.31|329.61|8
1738815890000|2025-02-06 04:24:50|332.46|329.76|332.35|329.65|332.46|329.76|332.32|329.62|12
1738815900000|2025-02-06 04:25:00|332.36|329.66|332.2|329.5|332.37|329.67|332.19|329.49|13
1738815910000|2025-02-06 04:25:10|332.18|329.48|331.9|329.2|332.18|329.48|331.9|329.2|16
1738815920000|2025-02-06 04:25:20|331.91|329.21|331.94|329.24|331.96|329.26|331.91|329.21|5
1738815930000|2025-02-06 04:25:30|331.98|329.28|331.83|329.13|331.98|329.28|331.83|329.13|8
1738815940000|2025-02-06 04:25:40|331.82|329.12|331.95|329.25|331.96|329.26|331.82|329.12|11
1738815950000|2025-02-06 04:25:50|331.99|329.29|332.06|329.36|332.06|329.36|331.98|329.28|10
1738815960000|2025-02-06 04:26:00|332.01|329.31|332.06|329.36|332.07|329.37|332.01|329.31|6
1738815970000|2025-02-06 04:26:10|332.05|329.35|331.97|329.27|332.05|329.35|331.97|329.27|7
1738815980000|2025-02-06 04:26:20|331.96|329.26|332.05|329.35|332.05|329.35|331.96|329.26|5
1738815990000|2025-02-06 04:26:30|332.04|329.34|331.8|329.1|332.04|329.34|331.79|329.09|15
1738816000000|2025-02-06 04:26:40|331.79|329.09|331.86|329.16|331.88|329.18|331.79|329.09|8
1738816010000|2025-02-06 04:26:50|331.9|329.2|331.91|329.21|331.93|329.23|331.9|329.2|4
1738816020000|2025-02-06 04:27:00|331.97|329.27|331.97|329.27|332|329.3|331.97|329.27|7
1738816030000|2025-02-06 04:27:10|331.96|329.26|331.95|329.25|331.99|329.29|331.95|329.25|8
1738816040000|2025-02-06 04:27:20|332.01|329.31|331.97|329.27|332.01|329.31|331.97|329.27|6
1738816050000|2025-02-06 04:27:30|332.01|329.31|332.02|329.32|332.03|329.33|331.99|329.29|6
1738816060000|2025-02-06 04:27:40|332.01|329.31|332|329.3|332.01|329.31|332|329.3|2
1738816070000|2025-02-06 04:27:50|332.05|329.35|332.02|329.32|332.05|329.35|332.02|329.32|4
1738816080000|2025-02-06 04:28:00|332.03|329.33|332.05|329.35|332.08|329.38|332.03|329.33|8
1738816090000|2025-02-06 04:28:10|332.04|329.34|332.03|329.33|332.04|329.34|332.03|329.33|2
1738816100000|2025-02-06 04:28:20|332.09|329.39|332.12|329.42|332.12|329.42|332.05|329.35|14
1738816110000|2025-02-06 04:28:30|332.16|329.46|332.22|329.52|332.23|329.53|332.16|329.46|6
1738816120000|2025-02-06 04:28:40|332.23|329.53|332.25|329.55|332.25|329.55|332.23|329.53|3
1738816130000|2025-02-06 04:28:50|332.31|329.61|332.37|329.67|332.37|329.67|332.29|329.59|8
1738816140000|2025-02-06 04:29:00|332.36|329.66|332.48|329.78|332.48|329.78|332.33|329.63|16
1738816150000|2025-02-06 04:29:10|332.42|329.72|332.48|329.78|332.49|329.79|332.42|329.72|11
1738816160000|2025-02-06 04:29:20|332.47|329.77|332.39|329.69|332.47|329.77|332.39|329.69|6
1738816170000|2025-02-06 04:29:30|332.54|329.84|332.64|329.94|332.65|329.95|332.54|329.84|9
1738816180000|2025-02-06 04:29:40|332.65|329.95|332.63|329.93|332.65|329.95|332.63|329.93|3
1738816190000|2025-02-06 04:29:50|332.6|329.9|332.55|329.85|332.62|329.92|332.55|329.85|11
1738816200000|2025-02-06 04:30:00|332.54|329.84|332.61|329.91|332.62|329.92|332.34|329.64|19
1738816210000|2025-02-06 04:30:10|332.62|329.92|332.4|329.7|332.63|329.93|332.4|329.7|11
1738816220000|2025-02-06 04:30:20|332.39|329.69|332.31|329.61|332.4|329.7|332.31|329.61|11
1738816230000|2025-02-06 04:30:30|332.29|329.59|332.18|329.48|332.29|329.59|332.13|329.43|15
1738816240000|2025-02-06 04:30:40|332.17|329.47|332.08|329.38|332.17|329.47|332.08|329.38|9
1738816250000|2025-02-06 04:30:50|332.07|329.37|332.11|329.41|332.12|329.42|332.05|329.35|9
1738816260000|2025-02-06 04:31:00|332.1|329.4|332.01|329.31|332.14|329.44|332.01|329.31|12
1738816270000|2025-02-06 04:31:10|332|329.3|332.35|329.65|332.36|329.66|331.99|329.29|15
1738816280000|2025-02-06 04:31:20|332.36|329.66|332.56|329.86|332.56|329.86|332.36|329.66|8
1738816290000|2025-02-06 04:31:30|332.57|329.87|332.51|329.81|332.57|329.87|332.51|329.81|7
1738816300000|2025-02-06 04:31:40|332.5|329.8|332.34|329.64|332.5|329.8|332.34|329.64|11
1738816310000|2025-02-06 04:31:50|332.33|329.63|332.31|329.61|332.33|329.63|332.31|329.61|3
1738816320000|2025-02-06 04:32:00|332.3|329.6|332.35|329.65|332.35|329.65|332.24|329.54|13
1738816330000|2025-02-06 04:32:10|332.38|329.68|332.45|329.75|332.45|329.75|332.38|329.68|9
1738816340000|2025-02-06 04:32:20|332.46|329.76|332.48|329.78|332.5|329.8|332.46|329.76|3
1738816350000|2025-02-06 04:32:30|332.49|329.79|332.44|329.74|332.49|329.79|332.44|329.74|5
1738816360000|2025-02-06 04:32:40|332.43|329.73|332.42|329.72|332.43|329.73|332.42|329.72|2
1738816370000|2025-02-06 04:32:50|332.39|329.69|332.32|329.62|332.39|329.69|332.32|329.62|5
1738816380000|2025-02-06 04:33:00|332.28|329.58|332.19|329.49|332.28|329.58|332.17|329.47|11
1738816390000|2025-02-06 04:33:10|332.2|329.5|332.2|329.5|332.2|329.5|332.2|329.5|1
1738816400000|2025-02-06 04:33:20|332.17|329.47|332.16|329.46|332.22|329.52|332.16|329.46|8
1738816410000|2025-02-06 04:33:30|332.15|329.45|331.99|329.29|332.15|329.45|331.98|329.28|8
1738816420000|2025-02-06 04:33:40|332.02|329.32|332.05|329.35|332.11|329.41|332.02|329.32|12
1738816430000|2025-02-06 04:33:50|332.06|329.36|332.1|329.4|332.11|329.41|332.06|329.36|5
1738816440000|2025-02-06 04:34:00|332.11|329.41|332.03|329.33|332.12|329.42|332.03|329.33|9
1738816450000|2025-02-06 04:34:10|332.02|329.32|332|329.3|332.04|329.34|332|329.3|8
1738816460000|2025-02-06 04:34:20|332.04|329.34|332.03|329.33|332.09|329.39|332.03|329.33|10
1738816470000|2025-02-06 04:34:30|332.04|329.34|332.09|329.39|332.09|329.39|332.04|329.34|9
1738816480000|2025-02-06 04:34:40|332.1|329.4|332.06|329.36|332.14|329.44|332.06|329.36|7
1738816490000|2025-02-06 04:34:50|332.05|329.35|332.05|329.35|332.06|329.36|332.05|329.35|3
1738816500000|2025-02-06 04:35:00|332.1|329.4|332.05|329.35|332.12|329.42|332.05|329.35|6
1738816510000|2025-02-06 04:35:10|332.04|329.34|332.1|329.4|332.11|329.41|332.03|329.33|8
1738816520000|2025-02-06 04:35:20|332.03|329.33|331.97|329.27|332.03|329.33|331.97|329.27|7
1738816530000|2025-02-06 04:35:30|331.96|329.26|331.89|329.19|331.96|329.26|331.88|329.18|7
1738816540000|2025-02-06 04:35:40|331.9|329.2|331.89|329.19|331.94|329.24|331.89|329.19|5
1738816550000|2025-02-06 04:35:50|331.88|329.18|331.91|329.21|331.92|329.22|331.87|329.17|5
1738816560000|2025-02-06 04:36:00|331.9|329.2|331.86|329.16|331.9|329.2|331.86|329.16|5
1738816570000|2025-02-06 04:36:10|331.85|329.15|331.97|329.27|332.01|329.31|331.81|329.11|11
1738816580000|2025-02-06 04:36:20|331.99|329.29|332.03|329.33|332.04|329.34|331.99|329.29|7
1738816590000|2025-02-06 04:36:30|332.02|329.32|332.06|329.36|332.06|329.36|332.01|329.31|4
1738816600000|2025-02-06 04:36:40|332.11|329.41|332.06|329.36|332.12|329.42|332.06|329.36|5
1738816610000|2025-02-06 04:36:50|332.05|329.35|332.02|329.32|332.05|329.35|332.02|329.32|4
1738816620000|2025-02-06 04:37:00|332.09|329.39|332.07|329.37|332.09|329.39|332.07|329.37|3
1738816630000|2025-02-06 04:37:10|332.13|329.43|332.21|329.51|332.21|329.51|332.11|329.41|5
1738816640000|2025-02-06 04:37:20|332.2|329.5|332.2|329.5|332.23|329.53|332.2|329.5|12
1738816650000|2025-02-06 04:37:30|332.21|329.51|332.23|329.53|332.25|329.55|332.21|329.51|5
1738816660000|2025-02-06 04:37:40|332.22|329.52|332.23|329.53|332.23|329.53|332.22|329.52|2
1738816670000|2025-02-06 04:37:50|332.27|329.57|332.31|329.61|332.34|329.64|332.27|329.57|10
1738816680000|2025-02-06 04:38:00|332.3|329.6|332.42|329.72|332.42|329.72|332.29|329.59|6
1738816690000|2025-02-06 04:38:10|332.43|329.73|332.55|329.85|332.56|329.86|332.42|329.72|11
1738816700000|2025-02-06 04:38:20|332.54|329.84|332.51|329.81|332.54|329.84|332.51|329.81|4
1738816710000|2025-02-06 04:38:30|332.5|329.8|332.43|329.73|332.5|329.8|332.43|329.73|5
1738816720000|2025-02-06 04:38:40|332.42|329.72|332.41|329.71|332.42|329.72|332.41|329.71|2
1738816730000|2025-02-06 04:38:50|332.37|329.67|332.27|329.57|332.38|329.68|332.27|329.57|6
1738816740000|2025-02-06 04:39:00|332.23|329.53|332.21|329.51|332.23|329.53|332.21|329.51|3
1738816750000|2025-02-06 04:39:10|332.2|329.5|332.21|329.51|332.21|329.51|332.16|329.46|6
1738816760000|2025-02-06 04:39:20|332.2|329.5|332.11|329.41|332.2|329.5|332.11|329.41|8
1738816770000|2025-02-06 04:39:30|332.13|329.43|332|329.3|332.13|329.43|332|329.3|13
1738816780000|2025-02-06 04:39:40|331.99|329.29|332.01|329.31|332.01|329.31|331.99|329.29|3
1738816790000|2025-02-06 04:39:50|332.04|329.34|332.03|329.33|332.04|329.34|332.03|329.33|2
1738816800000|2025-02-06 04:40:00|332.02|329.32|331.95|329.25|332.02|329.32|331.95|329.25|11
1738816810000|2025-02-06 04:40:10|331.96|329.26|331.93|329.23|331.96|329.26|331.9|329.2|7
1738816820000|2025-02-06 04:40:20|331.94|329.24|331.91|329.21|331.94|329.24|331.91|329.21|5
1738816830000|2025-02-06 04:40:30|331.89|329.19|331.89|329.19|331.89|329.19|331.84|329.14|6
1738816840000|2025-02-06 04:40:40|331.9|329.2|331.89|329.19|331.95|329.25|331.89|329.19|6
1738816850000|2025-02-06 04:40:50|331.88|329.18|331.87|329.17|331.88|329.18|331.87|329.17|2
1738816860000|2025-02-06 04:41:00|331.84|329.14|331.77|329.07|331.84|329.14|331.77|329.07|12
1738816870000|2025-02-06 04:41:10|331.75|329.05|331.75|329.05|331.75|329.05|331.71|329.01|7
1738816890000|2025-02-06 04:41:30|331.79|329.09|331.92|329.22|331.92|329.22|331.79|329.09|9
1738816900000|2025-02-06 04:41:40|331.91|329.21|331.89|329.19|331.91|329.21|331.88|329.18|6
1738816910000|2025-02-06 04:41:50|331.88|329.18|331.88|329.18|331.88|329.18|331.88|329.18|1
1738816920000|2025-02-06 04:42:00|331.87|329.17|331.92|329.22|331.92|329.22|331.87|329.17|8
1738816930000|2025-02-06 04:42:10|331.91|329.21|331.88|329.18|331.91|329.21|331.88|329.18|4
1738816940000|2025-02-06 04:42:20|331.87|329.17|331.86|329.16|331.87|329.17|331.86|329.16|2
1738816950000|2025-02-06 04:42:30|331.85|329.15|331.68|328.98|331.9|329.2|331.68|328.98|16
1738816960000|2025-02-06 04:42:40|331.63|328.93|331.57|328.87|331.63|328.93|331.56|328.86|6
1738816970000|2025-02-06 04:42:50|331.56|328.86|331.49|328.79|331.56|328.86|331.47|328.77|8
1738816980000|2025-02-06 04:43:00|331.46|328.76|331.47|328.77|331.47|328.77|331.45|328.75|3
1738816990000|2025-02-06 04:43:10|331.48|328.78|331.51|328.81|331.51|328.81|331.48|328.78|4
1738817000000|2025-02-06 04:43:20|331.48|328.78|331.6|328.9|331.64|328.94|331.48|328.78|9
1738817010000|2025-02-06 04:43:30|331.58|328.88|331.59|328.89|331.6|328.9|331.55|328.85|14
1738817020000|2025-02-06 04:43:40|331.58|328.88|331.56|328.86|331.63|328.93|331.55|328.85|10
1738817030000|2025-02-06 04:43:50|331.57|328.87|331.63|328.93|331.63|328.93|331.57|328.87|5
1738817040000|2025-02-06 04:44:00|331.62|328.92|331.67|328.97|331.67|328.97|331.57|328.87|12
1738817050000|2025-02-06 04:44:10|331.68|328.98|331.6|328.9|331.68|328.98|331.6|328.9|9
1738817060000|2025-02-06 04:44:20|331.61|328.91|331.61|328.91|331.61|328.91|331.6|328.9|3
1738817070000|2025-02-06 04:44:30|331.62|328.92|331.67|328.97|331.67|328.97|331.62|328.92|4
1738817080000|2025-02-06 04:44:40|331.8|329.1|331.93|329.23|331.93|329.23|331.8|329.1|12
1738817090000|2025-02-06 04:44:50|331.92|329.22|331.92|329.22|331.92|329.22|331.85|329.15|10
1738817100000|2025-02-06 04:45:00|331.91|329.21|331.99|329.29|331.99|329.29|331.91|329.21|6
1738817110000|2025-02-06 04:45:10|332|329.3|331.95|329.25|332.01|329.31|331.95|329.25|6
1738817120000|2025-02-06 04:45:20|331.94|329.24|331.71|329.01|331.94|329.24|331.71|329.01|9
1738817130000|2025-02-06 04:45:30|331.7|329|331.6|328.9|331.7|329|331.56|328.86|8
1738817140000|2025-02-06 04:45:40|331.66|328.96|331.67|328.97|331.67|328.97|331.64|328.94|5
1738817150000|2025-02-06 04:45:50|331.72|329.02|331.61|328.91|331.72|329.02|331.61|328.91|11
1738817160000|2025-02-06 04:46:00|331.58|328.88|331.61|328.91|331.61|328.91|331.58|328.88|4
1738817170000|2025-02-06 04:46:10|331.63|328.93|331.62|328.92|331.63|328.93|331.59|328.89|6
1738817180000|2025-02-06 04:46:20|331.63|328.93|331.68|328.98|331.68|328.98|331.63|328.93|3
1738817190000|2025-02-06 04:46:30|331.67|328.97|331.59|328.89|331.67|328.97|331.59|328.89|5
1738817200000|2025-02-06 04:46:40|331.58|328.88|331.57|328.87|331.58|328.88|331.57|328.87|2
1738817210000|2025-02-06 04:46:50|331.58|328.88|331.43|328.73|331.6|328.9|331.42|328.72|13
1738817220000|2025-02-06 04:47:00|331.42|328.72|331.4|328.7|331.42|328.72|331.39|328.69|3
1738817230000|2025-02-06 04:47:10|331.41|328.71|331.48|328.78|331.52|328.82|331.41|328.71|9
1738817240000|2025-02-06 04:47:20|331.49|328.79|331.48|328.78|331.5|328.8|331.47|328.77|6
1738817260000|2025-02-06 04:47:40|331.45|328.75|331.29|328.59|331.45|328.75|331.29|328.59|13
1738817270000|2025-02-06 04:47:50|331.26|328.56|331.31|328.61|331.31|328.61|331.26|328.56|4
1738817280000|2025-02-06 04:48:00|331.32|328.62|331.47|328.77|331.48|328.78|331.32|328.62|6
1738817290000|2025-02-06 04:48:10|331.49|328.79|331.61|328.91|331.62|328.92|331.49|328.79|8
1738817300000|2025-02-06 04:48:20|331.62|328.92|331.6|328.9|331.67|328.97|331.6|328.9|9
1738817310000|2025-02-06 04:48:30|331.59|328.89|331.59|328.89|331.59|328.89|331.57|328.87|5
1738817320000|2025-02-06 04:48:40|331.58|328.88|331.58|328.88|331.59|328.89|331.55|328.85|8
1738817330000|2025-02-06 04:48:50|331.54|328.84|331.55|328.85|331.55|328.85|331.54|328.84|2
1738817340000|2025-02-06 04:49:00|331.56|328.86|331.68|328.98|331.68|328.98|331.56|328.86|9
1738817350000|2025-02-06 04:49:10|331.69|328.99|331.63|328.93|331.7|329|331.63|328.93|6
1738817360000|2025-02-06 04:49:20|331.67|328.97|331.67|328.97|331.69|328.99|331.67|328.97|5
1738817370000|2025-02-06 04:49:30|331.66|328.96|331.66|328.96|331.67|328.97|331.65|328.95|5
1738817380000|2025-02-06 04:49:40|331.67|328.97|331.73|329.03|331.74|329.04|331.67|328.97|4
1738817390000|2025-02-06 04:49:50|331.74|329.04|331.65|328.95|331.75|329.05|331.65|328.95|9
1738817400000|2025-02-06 04:50:00|331.64|328.94|331.58|328.88|331.64|328.94|331.58|328.88|3
1738817420000|2025-02-06 04:50:20|331.59|328.89|331.61|328.91|331.64|328.94|331.59|328.89|5
1738817430000|2025-02-06 04:50:30|331.6|328.9|331.6|328.9|331.6|328.9|331.59|328.89|3
1738817440000|2025-02-06 04:50:40|331.59|328.89|331.72|329.02|331.76|329.06|331.59|328.89|9
1738817450000|2025-02-06 04:50:50|331.71|329.01|331.66|328.96|331.71|329.01|331.63|328.93|7
1738817460000|2025-02-06 04:51:00|331.64|328.94|331.53|328.83|331.64|328.94|331.52|328.82|8
1738817470000|2025-02-06 04:51:10|331.54|328.84|331.54|328.84|331.57|328.87|331.47|328.77|11
1738817480000|2025-02-06 04:51:20|331.53|328.83|331.52|328.82|331.53|328.83|331.51|328.81|4
1738817490000|2025-02-06 04:51:30|331.6|328.9|331.68|328.98|331.69|328.99|331.59|328.89|11
1738817500000|2025-02-06 04:51:40|331.69|328.99|331.75|329.05|331.75|329.05|331.69|328.99|7
1738817510000|2025-02-06 04:51:50|331.78|329.08|331.61|328.91|331.78|329.08|331.61|328.91|11
1738817520000|2025-02-06 04:52:00|331.59|328.89|331.48|328.78|331.59|328.89|331.45|328.75|6
1738817530000|2025-02-06 04:52:10|331.47|328.77|331.47|328.77|331.47|328.77|331.41|328.71|9
1738817540000|2025-02-06 04:52:20|331.48|328.78|331.72|329.02|331.72|329.02|331.48|328.78|14
1738817550000|2025-02-06 04:52:30|331.73|329.03|331.69|328.99|331.73|329.03|331.69|328.99|3
1738817560000|2025-02-06 04:52:40|331.68|328.98|331.66|328.96|331.68|328.98|331.66|328.96|5
1738817570000|2025-02-06 04:52:50|331.65|328.95|331.6|328.9|331.65|328.95|331.6|328.9|4
1738817580000|2025-02-06 04:53:00|331.61|328.91|331.69|328.99|331.72|329.02|331.61|328.91|6
1738817590000|2025-02-06 04:53:10|331.63|328.93|331.72|329.02|331.72|329.02|331.63|328.93|8
1738817600000|2025-02-06 04:53:20|331.73|329.03|331.76|329.06|331.76|329.06|331.72|329.02|6
1738817610000|2025-02-06 04:53:30|331.77|329.07|331.77|329.07|331.77|329.07|331.76|329.06|3
1738817620000|2025-02-06 04:53:40|331.78|329.08|331.77|329.07|331.83|329.13|331.77|329.07|5
1738817630000|2025-02-06 04:53:50|331.76|329.06|331.81|329.11|331.81|329.11|331.74|329.04|9
1738817640000|2025-02-06 04:54:00|331.82|329.12|331.75|329.05|331.82|329.12|331.75|329.05|7
1738817650000|2025-02-06 04:54:10|331.74|329.04|331.74|329.04|331.74|329.04|331.74|329.04|1
1738817660000|2025-02-06 04:54:20|331.75|329.05|331.82|329.12|331.83|329.13|331.75|329.05|7
1738817670000|2025-02-06 04:54:30|331.81|329.11|331.91|329.21|331.91|329.21|331.81|329.11|6
1738817680000|2025-02-06 04:54:40|331.92|329.22|331.93|329.23|331.93|329.23|331.92|329.22|2
1738817690000|2025-02-06 04:54:50|331.94|329.24|331.92|329.22|331.94|329.24|331.92|329.22|3
1738817700000|2025-02-06 04:55:00|331.93|329.23|332.03|329.33|332.03|329.33|331.93|329.23|4
1738817710000|2025-02-06 04:55:10|332.01|329.31|332|329.3|332.01|329.31|331.94|329.24|11
1738817720000|2025-02-06 04:55:20|332.01|329.31|332.01|329.31|332.02|329.32|332.01|329.31|3
1738817730000|2025-02-06 04:55:30|332|329.3|331.94|329.24|332|329.3|331.94|329.24|7
1738817740000|2025-02-06 04:55:40|331.88|329.18|331.88|329.18|331.88|329.18|331.87|329.17|3
1738817750000|2025-02-06 04:55:50|331.87|329.17|331.87|329.17|331.87|329.17|331.87|329.17|1
1738817760000|2025-02-06 04:56:00|331.88|329.18|331.92|329.22|331.95|329.25|331.88|329.18|8
1738817780000|2025-02-06 04:56:20|331.93|329.23|331.9|329.2|331.93|329.23|331.9|329.2|5
1738817790000|2025-02-06 04:56:30|331.86|329.16|331.75|329.05|331.86|329.16|331.75|329.05|6
1738817800000|2025-02-06 04:56:40|331.74|329.04|331.73|329.03|331.74|329.04|331.73|329.03|2
1738817810000|2025-02-06 04:56:50|331.78|329.08|331.78|329.08|331.78|329.08|331.78|329.08|1
1738817820000|2025-02-06 04:57:00|331.79|329.09|331.73|329.03|331.8|329.1|331.73|329.03|6
1738817840000|2025-02-06 04:57:20|331.68|328.98|331.65|328.95|331.68|328.98|331.65|328.95|4
1738817850000|2025-02-06 04:57:30|331.7|329|331.71|329.01|331.71|329.01|331.68|328.98|5
1738817860000|2025-02-06 04:57:40|331.66|328.96|331.65|328.95|331.68|328.98|331.65|328.95|4
1738817870000|2025-02-06 04:57:50|331.66|328.96|331.64|328.94|331.66|328.96|331.64|328.94|3
1738817880000|2025-02-06 04:58:00|331.69|328.99|331.73|329.03|331.73|329.03|331.67|328.97|9
1738817890000|2025-02-06 04:58:10|331.74|329.04|331.69|328.99|331.83|329.13|331.65|328.95|12
1738817900000|2025-02-06 04:58:20|331.64|328.94|331.59|328.89|331.64|328.94|331.59|328.89|8
1738817910000|2025-02-06 04:58:30|331.6|328.9|331.59|328.89|331.6|328.9|331.59|328.89|4
1738817920000|2025-02-06 04:58:40|331.6|328.9|331.58|328.88|331.6|328.9|331.58|328.88|3
1738817930000|2025-02-06 04:58:50|331.59|328.89|331.38|328.68|331.59|328.89|331.37|328.67|9
1738817940000|2025-02-06 04:59:00|331.41|328.71|331.5|328.8|331.5|328.8|331.41|328.71|7
1738817950000|2025-02-06 04:59:10|331.54|328.84|331.48|328.78|331.58|328.88|331.48|328.78|8
1738817960000|2025-02-06 04:59:20|331.5|328.8|331.34|328.64|331.5|328.8|331.34|328.64|13
1738817970000|2025-02-06 04:59:30|331.28|328.58|331.4|328.7|331.4|328.7|331.26|328.56|10
1738817980000|2025-02-06 04:59:40|331.45|328.75|331.4|328.7|331.46|328.76|331.4|328.7|6
1738817990000|2025-02-06 04:59:50|331.39|328.69|331.3|328.6|331.4|328.7|331.3|328.6|5
1738818000000|2025-02-06 05:00:00|331.31|328.61|331.49|328.79|331.5|328.8|331.27|328.57|16
1738818010000|2025-02-06 05:00:10|331.5|328.8|331.69|328.99|331.7|329|331.5|328.8|10
1738818020000|2025-02-06 05:00:20|331.7|329|331.68|328.98|331.7|329|331.63|328.93|13
1738818030000|2025-02-06 05:00:30|331.67|328.97|331.67|328.97|331.73|329.03|331.67|328.97|7
1738818040000|2025-02-06 05:00:40|331.66|328.96|331.48|328.78|331.66|328.96|331.45|328.75|12
1738818050000|2025-02-06 05:00:50|331.5|328.8|331.51|328.81|331.51|328.81|331.5|328.8|2
1738818060000|2025-02-06 05:01:00|331.5|328.8|331.64|328.94|331.64|328.94|331.49|328.79|12
1738818070000|2025-02-06 05:01:10|331.63|328.93|331.65|328.95|331.65|328.95|331.57|328.87|7
1738818080000|2025-02-06 05:01:20|331.66|328.96|331.84|329.14|331.85|329.15|331.66|328.96|11
1738818090000|2025-02-06 05:01:30|331.86|329.16|331.8|329.1|331.86|329.16|331.8|329.1|8
1738818100000|2025-02-06 05:01:40|331.74|329.04|332.29|329.59|332.29|329.59|331.73|329.03|17
1738818110000|2025-02-06 05:01:50|332.4|329.7|332.44|329.74|332.44|329.74|332.4|329.7|8
1738818120000|2025-02-06 05:02:00|332.45|329.75|332.36|329.66|332.45|329.75|332.36|329.66|10
1738818130000|2025-02-06 05:02:10|332.37|329.67|332.55|329.85|332.57|329.87|332.36|329.66|14
1738818140000|2025-02-06 05:02:20|332.54|329.84|332.37|329.67|332.54|329.84|332.37|329.67|6
1738818150000|2025-02-06 05:02:30|332.36|329.66|332.12|329.42|332.38|329.68|332.11|329.41|14
1738818160000|2025-02-06 05:02:40|332.1|329.4|332.11|329.41|332.15|329.45|332.1|329.4|5
1738818170000|2025-02-06 05:02:50|332.17|329.47|332.23|329.53|332.23|329.53|332.16|329.46|10
1738818180000|2025-02-06 05:03:00|332.22|329.52|332.04|329.34|332.22|329.52|332.01|329.31|8
1738818190000|2025-02-06 05:03:10|332.05|329.35|332.21|329.51|332.21|329.51|332.03|329.33|13
1738818200000|2025-02-06 05:03:20|332.19|329.49|332.48|329.78|332.48|329.78|332.19|329.49|13
1738818210000|2025-02-06 05:03:30|332.49|329.79|332.57|329.87|332.58|329.88|332.44|329.74|13
1738818220000|2025-02-06 05:03:40|332.58|329.88|332.51|329.81|332.58|329.88|332.5|329.8|5
1738818230000|2025-02-06 05:03:50|332.52|329.82|332.64|329.94|332.65|329.95|332.52|329.82|11
1738818240000|2025-02-06 05:04:00|332.63|329.93|332.56|329.86|332.63|329.93|332.53|329.83|6
1738818250000|2025-02-06 05:04:10|332.57|329.87|332.63|329.93|332.63|329.93|332.57|329.87|9
1738818260000|2025-02-06 05:04:20|332.62|329.92|332.51|329.81|332.62|329.92|332.51|329.81|8
1738818270000|2025-02-06 05:04:30|332.52|329.82|332.63|329.93|332.64|329.94|332.52|329.82|7
1738818280000|2025-02-06 05:04:40|332.62|329.92|332.6|329.9|332.62|329.92|332.6|329.9|3
1738818290000|2025-02-06 05:04:50|332.59|329.89|332.59|329.89|332.61|329.91|332.55|329.85|7
1738818300000|2025-02-06 05:05:00|332.55|329.85|332.49|329.79|332.55|329.85|332.44|329.74|11
1738818310000|2025-02-06 05:05:10|332.48|329.78|332.47|329.77|332.52|329.82|332.47|329.77|9
1738818320000|2025-02-06 05:05:20|332.46|329.76|332.43|329.73|332.46|329.76|332.43|329.73|4
1738818330000|2025-02-06 05:05:30|332.42|329.72|332.43|329.73|332.43|329.73|332.42|329.72|4
1738818340000|2025-02-06 05:05:40|332.44|329.74|332.43|329.73|332.55|329.85|332.43|329.73|10
1738818350000|2025-02-06 05:05:50|332.44|329.74|332.44|329.74|332.44|329.74|332.44|329.74|1
1738818360000|2025-02-06 05:06:00|332.43|329.73|332.43|329.73|332.43|329.73|332.43|329.73|1
1738818370000|2025-02-06 05:06:10|332.44|329.74|332.54|329.84|332.54|329.84|332.44|329.74|4
1738818380000|2025-02-06 05:06:20|332.55|329.85|332.61|329.91|332.61|329.91|332.55|329.85|9
1738818390000|2025-02-06 05:06:30|332.6|329.9|332.44|329.74|332.6|329.9|332.44|329.74|8
1738818400000|2025-02-06 05:06:40|332.48|329.78|332.51|329.81|332.51|329.81|332.48|329.78|6
1738818410000|2025-02-06 05:06:50|332.57|329.87|332.56|329.86|332.57|329.87|332.56|329.86|2
1738818420000|2025-02-06 05:07:00|332.55|329.85|332.54|329.84|332.55|329.85|332.53|329.83|5
1738818430000|2025-02-06 05:07:10|332.55|329.85|332.5|329.8|332.55|329.85|332.5|329.8|4
1738818440000|2025-02-06 05:07:20|332.53|329.83|332.55|329.85|332.55|329.85|332.52|329.82|3
1738818450000|2025-02-06 05:07:30|332.54|329.84|332.49|329.79|332.54|329.84|332.49|329.79|6
1738818460000|2025-02-06 05:07:40|332.48|329.78|332.57|329.87|332.57|329.87|332.48|329.78|11
1738818470000|2025-02-06 05:07:50|332.56|329.86|332.55|329.85|332.56|329.86|332.5|329.8|6
1738818480000|2025-02-06 05:08:00|332.54|329.84|332.51|329.81|332.54|329.84|332.5|329.8|6
1738818490000|2025-02-06 05:08:10|332.5|329.8|332.55|329.85|332.56|329.86|332.5|329.8|9
1738818500000|2025-02-06 05:08:20|332.54|329.84|332.57|329.87|332.57|329.87|332.53|329.83|3
1738818510000|2025-02-06 05:08:30|332.56|329.86|332.65|329.95|332.65|329.95|332.55|329.85|7
1738818520000|2025-02-06 05:08:40|332.64|329.94|332.71|330.01|332.71|330.01|332.64|329.94|6
1738818530000|2025-02-06 05:08:50|332.72|330.02|332.71|330.01|332.75|330.05|332.7|330|7
1738818540000|2025-02-06 05:09:00|332.7|330|332.58|329.88|332.7|330|332.57|329.87|9
1738818550000|2025-02-06 05:09:10|332.59|329.89|332.62|329.92|332.63|329.93|332.59|329.89|7
1738818560000|2025-02-06 05:09:20|332.61|329.91|332.62|329.92|332.65|329.95|332.61|329.91|4
1738818570000|2025-02-06 05:09:30|332.59|329.89|332.55|329.85|332.59|329.89|332.47|329.77|11
1738818580000|2025-02-06 05:09:40|332.54|329.84|332.56|329.86|332.56|329.86|332.54|329.84|4
1738818590000|2025-02-06 05:09:50|332.57|329.87|332.54|329.84|332.57|329.87|332.53|329.83|4
1738818600000|2025-02-06 05:10:00|332.51|329.81|332.63|329.93|332.63|329.93|332.51|329.81|4
1738818610000|2025-02-06 05:10:10|332.61|329.91|332.46|329.76|332.61|329.91|332.44|329.74|10
1738818620000|2025-02-06 05:10:20|332.47|329.77|332.5|329.8|332.5|329.8|332.47|329.77|4
1738818630000|2025-02-06 05:10:30|332.45|329.75|332.48|329.78|332.49|329.79|332.45|329.75|6
1738818640000|2025-02-06 05:10:40|332.49|329.79|332.51|329.81|332.51|329.81|332.49|329.79|3
1738818650000|2025-02-06 05:10:50|332.5|329.8|332.51|329.81|332.51|329.81|332.5|329.8|2
1738818660000|2025-02-06 05:11:00|332.52|329.82|332.6|329.9|332.6|329.9|332.52|329.82|3
1738818670000|2025-02-06 05:11:10|332.61|329.91|332.84|330.14|332.84|330.14|332.61|329.91|10
1738818680000|2025-02-06 05:11:20|332.83|330.13|332.81|330.11|332.83|330.13|332.81|330.11|3
1738818690000|2025-02-06 05:11:30|332.83|330.13|332.86|330.16|332.89|330.19|332.83|330.13|7
1738818700000|2025-02-06 05:11:40|332.89|330.19|332.83|330.13|332.89|330.19|332.83|330.13|6
1738818710000|2025-02-06 05:11:50|332.82|330.12|332.83|330.13|332.84|330.14|332.82|330.12|4
1738818720000|2025-02-06 05:12:00|332.84|330.14|333.01|330.31|333.01|330.31|332.84|330.14|8
1738818730000|2025-02-06 05:12:10|333.04|330.34|332.97|330.27|333.04|330.34|332.97|330.27|6
1738818740000|2025-02-06 05:12:20|333|330.3|332.97|330.27|333|330.3|332.97|330.27|4
1738818750000|2025-02-06 05:12:30|332.96|330.26|333.15|330.45|333.15|330.45|332.96|330.26|9
1738818760000|2025-02-06 05:12:40|333.13|330.43|333.11|330.41|333.13|330.43|333.1|330.4|6
1738818770000|2025-02-06 05:12:50|333.12|330.42|333.36|330.66|333.39|330.69|333.12|330.42|16
1738818780000|2025-02-06 05:13:00|333.33|330.63|333.28|330.58|333.33|330.63|333.27|330.57|6
1738818790000|2025-02-06 05:13:10|333.27|330.57|333.21|330.51|333.3|330.6|333.21|330.51|7
1738818800000|2025-02-06 05:13:20|333.18|330.48|333.03|330.33|333.18|330.48|333.03|330.33|6
1738818810000|2025-02-06 05:13:30|333.02|330.32|332.93|330.23|333.02|330.32|332.93|330.23|8
1738818820000|2025-02-06 05:13:40|332.98|330.28|333.05|330.35|333.05|330.35|332.98|330.28|5
1738818840000|2025-02-06 05:14:00|333.04|330.34|332.98|330.28|333.04|330.34|332.98|330.28|4
1738818850000|2025-02-06 05:14:10|332.99|330.29|333.02|330.32|333.03|330.33|332.99|330.29|3
1738818860000|2025-02-06 05:14:20|333.01|330.31|332.96|330.26|333.06|330.36|332.96|330.26|8
1738818870000|2025-02-06 05:14:30|332.95|330.25|332.89|330.19|332.95|330.25|332.89|330.19|6
1738818880000|2025-02-06 05:14:40|332.88|330.18|332.92|330.22|332.93|330.23|332.87|330.17|5
1738818890000|2025-02-06 05:14:50|332.91|330.21|332.88|330.18|332.91|330.21|332.88|330.18|4
1738818900000|2025-02-06 05:15:00|332.86|330.16|332.87|330.17|332.87|330.17|332.77|330.07|10
1738818910000|2025-02-06 05:15:10|332.88|330.18|332.93|330.23|332.94|330.24|332.88|330.18|4
1738818920000|2025-02-06 05:15:20|332.91|330.21|332.75|330.05|332.91|330.21|332.75|330.05|10
1738818930000|2025-02-06 05:15:30|332.74|330.04|332.64|329.94|332.74|330.04|332.64|329.94|9
1738818940000|2025-02-06 05:15:40|332.63|329.93|332.7|330|332.7|330|332.55|329.85|16
1738818950000|2025-02-06 05:15:50|332.72|330.02|332.73|330.03|332.74|330.04|332.72|330.02|4
1738818960000|2025-02-06 05:16:00|332.74|330.04|332.78|330.08|332.79|330.09|332.74|330.04|3
1738818970000|2025-02-06 05:16:10|332.7|330|332.52|329.82|332.72|330.02|332.52|329.82|12
1738818980000|2025-02-06 05:16:20|332.51|329.81|332.5|329.8|332.51|329.81|332.5|329.8|2
1738818990000|2025-02-06 05:16:30|332.48|329.78|332.43|329.73|332.49|329.79|332.43|329.73|6
1738819000000|2025-02-06 05:16:40|332.41|329.71|332.35|329.65|332.41|329.71|332.33|329.63|12
1738819010000|2025-02-06 05:16:50|332.39|329.69|332.42|329.72|332.42|329.72|332.39|329.69|4
1738819020000|2025-02-06 05:17:00|332.5|329.8|332.49|329.79|332.52|329.82|332.46|329.76|15
1738819030000|2025-02-06 05:17:10|332.47|329.77|332.3|329.6|332.47|329.77|332.29|329.59|13
1738819040000|2025-02-06 05:17:20|332.29|329.59|332.21|329.51|332.29|329.59|332.21|329.51|7
1738819050000|2025-02-06 05:17:30|332.25|329.55|332.24|329.54|332.28|329.58|332.24|329.54|6
1738819060000|2025-02-06 05:17:40|332.22|329.52|332.12|329.42|332.22|329.52|332.12|329.42|10
1738819070000|2025-02-06 05:17:50|332.09|329.39|331.75|329.05|332.09|329.39|331.73|329.03|15
1738819080000|2025-02-06 05:18:00|331.76|329.06|331.85|329.15|331.85|329.15|331.76|329.06|7
1738819090000|2025-02-06 05:18:10|331.86|329.16|331.95|329.25|331.95|329.25|331.86|329.16|5
1738819100000|2025-02-06 05:18:20|331.98|329.28|331.99|329.29|332|329.3|331.96|329.26|8
1738819110000|2025-02-06 05:18:30|331.98|329.28|331.96|329.26|332.03|329.33|331.95|329.25|8
1738819120000|2025-02-06 05:18:40|331.97|329.27|331.89|329.19|331.99|329.29|331.84|329.14|8
1738819130000|2025-02-06 05:18:50|331.87|329.17|331.89|329.19|331.89|329.19|331.85|329.15|5
1738819140000|2025-02-06 05:19:00|331.9|329.2|331.96|329.26|331.96|329.26|331.9|329.2|5
1738819150000|2025-02-06 05:19:10|331.97|329.27|332.14|329.44|332.14|329.44|331.97|329.27|7
1738819160000|2025-02-06 05:19:20|332.13|329.43|332.14|329.44|332.18|329.48|332.13|329.43|9
1738819170000|2025-02-06 05:19:30|332.21|329.51|332.27|329.57|332.27|329.57|332.17|329.47|3
1738819180000|2025-02-06 05:19:40|332.26|329.56|332.25|329.55|332.26|329.56|332.25|329.55|2
1738819190000|2025-02-06 05:19:50|332.24|329.54|332.12|329.42|332.24|329.54|332.12|329.42|9
1738819200000|2025-02-06 05:20:00|332.13|329.43|332.34|329.64|332.34|329.64|332.13|329.43|7
1738819210000|2025-02-06 05:20:10|332.32|329.62|332.24|329.54|332.32|329.62|332.24|329.54|8
1738819220000|2025-02-06 05:20:20|332.29|329.59|332.25|329.55|332.3|329.6|332.25|329.55|6
1738819230000|2025-02-06 05:20:30|332.24|329.54|332.16|329.46|332.24|329.54|332.1|329.4|12
1738819240000|2025-02-06 05:20:40|332.15|329.45|332.22|329.52|332.22|329.52|332.15|329.45|6
1738819250000|2025-02-06 05:20:50|332.23|329.53|332.45|329.75|332.46|329.76|332.23|329.53|11
1738819260000|2025-02-06 05:21:00|332.44|329.74|332.46|329.76|332.53|329.83|332.43|329.73|11
1738819270000|2025-02-06 05:21:10|332.45|329.75|332.41|329.71|332.45|329.75|332.41|329.71|5
1738819280000|2025-02-06 05:21:20|332.4|329.7|332.39|329.69|332.4|329.7|332.31|329.61|12
1738819290000|2025-02-06 05:21:30|332.38|329.68|332.43|329.73|332.43|329.73|332.38|329.68|3
1738819300000|2025-02-06 05:21:40|332.49|329.79|332.55|329.85|332.55|329.85|332.49|329.79|5
1738819310000|2025-02-06 05:21:50|332.53|329.83|332.52|329.82|332.53|329.83|332.52|329.82|2
1738819320000|2025-02-06 05:22:00|332.51|329.81|332.48|329.78|332.51|329.81|332.48|329.78|4
1738819330000|2025-02-06 05:22:10|332.51|329.81|332.5|329.8|332.55|329.85|332.5|329.8|5
1738819340000|2025-02-06 05:22:20|332.44|329.74|332.58|329.88|332.58|329.88|332.43|329.73|9
1738819350000|2025-02-06 05:22:30|332.63|329.93|332.45|329.75|332.63|329.93|332.45|329.75|10
1738819360000|2025-02-06 05:22:40|332.43|329.73|332.32|329.62|332.43|329.73|332.32|329.62|9
1738819370000|2025-02-06 05:22:50|332.29|329.59|332.3|329.6|332.33|329.63|332.28|329.58|9
1738819380000|2025-02-06 05:23:00|332.29|329.59|332.28|329.58|332.34|329.64|332.28|329.58|8
1738819390000|2025-02-06 05:23:10|332.27|329.57|332.23|329.53|332.27|329.57|332.19|329.49|13
1738819400000|2025-02-06 05:23:20|332.21|329.51|332.11|329.41|332.23|329.53|332.11|329.41|7
1738819410000|2025-02-06 05:23:30|332.09|329.39|332.05|329.35|332.12|329.42|332.05|329.35|9
1738819420000|2025-02-06 05:23:40|332.04|329.34|332.03|329.33|332.04|329.34|331.99|329.29|4
1738819430000|2025-02-06 05:23:50|332.04|329.34|332.02|329.32|332.04|329.34|332.02|329.32|3
1738819450000|2025-02-06 05:24:10|332.01|329.31|332.01|329.31|332.01|329.31|331.99|329.29|5
1738819460000|2025-02-06 05:24:20|332|329.3|332.06|329.36|332.08|329.38|332|329.3|9
1738819470000|2025-02-06 05:24:30|332.05|329.35|331.99|329.29|332.05|329.35|331.99|329.29|6
1738819480000|2025-02-06 05:24:40|331.98|329.28|331.97|329.27|331.98|329.28|331.97|329.27|2
1738819490000|2025-02-06 05:24:50|331.96|329.26|331.89|329.19|332|329.3|331.88|329.18|10
1738819500000|2025-02-06 05:25:00|331.9|329.2|331.88|329.18|331.94|329.24|331.87|329.17|9
1738819510000|2025-02-06 05:25:10|331.87|329.17|331.76|329.06|331.87|329.17|331.73|329.03|14
1738819520000|2025-02-06 05:25:20|331.79|329.09|331.86|329.16|331.86|329.16|331.79|329.09|7
1738819530000|2025-02-06 05:25:30|331.87|329.17|331.81|329.11|331.87|329.17|331.81|329.11|3
1738819540000|2025-02-06 05:25:40|331.82|329.12|331.87|329.17|331.88|329.18|331.81|329.11|13
1738819550000|2025-02-06 05:25:50|331.88|329.18|331.95|329.25|331.95|329.25|331.88|329.18|5
1738819560000|2025-02-06 05:26:00|331.96|329.26|331.96|329.26|331.97|329.27|331.94|329.24|5
1738819570000|2025-02-06 05:26:10|331.97|329.27|331.79|329.09|331.97|329.27|331.79|329.09|10
1738819580000|2025-02-06 05:26:20|331.74|329.04|331.71|329.01|331.74|329.04|331.71|329.01|4
1738819590000|2025-02-06 05:26:30|331.72|329.02|331.73|329.03|331.73|329.03|331.72|329.02|2
1738819600000|2025-02-06 05:26:40|331.74|329.04|331.79|329.09|331.79|329.09|331.74|329.04|3
1738819610000|2025-02-06 05:26:50|331.78|329.08|331.9|329.2|331.9|329.2|331.78|329.08|10
1738819620000|2025-02-06 05:27:00|331.91|329.21|331.81|329.11|331.91|329.21|331.81|329.11|8
1738819630000|2025-02-06 05:27:10|331.75|329.05|331.75|329.05|331.77|329.07|331.75|329.05|4
1738819640000|2025-02-06 05:27:20|331.76|329.06|331.82|329.12|331.83|329.13|331.76|329.06|7
1738819650000|2025-02-06 05:27:30|331.81|329.11|331.81|329.11|331.81|329.11|331.81|329.11|1
1738819660000|2025-02-06 05:27:40|331.8|329.1|331.85|329.15|331.85|329.15|331.76|329.06|9
1738819670000|2025-02-06 05:27:50|331.9|329.2|331.93|329.23|331.93|329.23|331.9|329.2|11
1738819680000|2025-02-06 05:28:00|331.97|329.27|332.09|329.39|332.1|329.4|331.97|329.27|9
1738819690000|2025-02-06 05:28:10|332.1|329.4|331.97|329.27|332.1|329.4|331.97|329.27|8
1738819700000|2025-02-06 05:28:20|331.99|329.29|332.05|329.35|332.05|329.35|331.99|329.29|5
1738819710000|2025-02-06 05:28:30|332.04|329.34|332.11|329.41|332.11|329.41|332.03|329.33|7
1738819720000|2025-02-06 05:28:40|332.12|329.42|332.23|329.53|332.23|329.53|332.12|329.42|6
1738819730000|2025-02-06 05:28:50|332.22|329.52|332.16|329.46|332.22|329.52|332.16|329.46|7
1738819740000|2025-02-06 05:29:00|332.15|329.45|332.07|329.37|332.15|329.45|332.07|329.37|4
1738819750000|2025-02-06 05:29:10|332.06|329.36|332.06|329.36|332.06|329.36|332.06|329.36|1
1738819760000|2025-02-06 05:29:20|332.08|329.38|332.13|329.43|332.14|329.44|332.08|329.38|4
1738819770000|2025-02-06 05:29:30|332.14|329.44|332.24|329.54|332.24|329.54|332.13|329.43|8
1738819780000|2025-02-06 05:29:40|332.25|329.55|332.26|329.56|332.26|329.56|332.25|329.55|2
1738819790000|2025-02-06 05:29:50|332.27|329.57|332.39|329.69|332.41|329.71|332.27|329.57|13
1738819800000|2025-02-06 05:30:00|332.4|329.7|332.43|329.73|332.47|329.77|332.4|329.7|6
1738819810000|2025-02-06 05:30:10|332.4|329.7|332.41|329.71|332.41|329.71|332.4|329.7|2
1738819820000|2025-02-06 05:30:20|332.38|329.68|332.23|329.53|332.38|329.68|332.21|329.51|11
1738819830000|2025-02-06 05:30:30|332.22|329.52|332.18|329.48|332.22|329.52|332.17|329.47|5
1738819840000|2025-02-06 05:30:40|332.19|329.49|332.17|329.47|332.19|329.49|332.15|329.45|5
1738819850000|2025-02-06 05:30:50|332.18|329.48|332.14|329.44|332.19|329.49|332.14|329.44|4
1738819860000|2025-02-06 05:31:00|332.15|329.45|332.2|329.5|332.2|329.5|332.15|329.45|3
1738819870000|2025-02-06 05:31:10|332.23|329.53|332.19|329.49|332.26|329.56|332.18|329.48|9
1738819880000|2025-02-06 05:31:20|332.2|329.5|332.22|329.52|332.22|329.52|332.2|329.5|3
1738819890000|2025-02-06 05:31:30|332.21|329.51|331.99|329.29|332.21|329.51|331.99|329.29|10
1738819900000|2025-02-06 05:31:40|332|329.3|331.99|329.29|332|329.3|331.99|329.29|4
1738819910000|2025-02-06 05:31:50|331.94|329.24|331.96|329.26|331.96|329.26|331.94|329.24|2
1738819920000|2025-02-06 05:32:00|331.97|329.27|332.06|329.36|332.06|329.36|331.97|329.27|7
1738819930000|2025-02-06 05:32:10|332.1|329.4|332.17|329.47|332.17|329.47|332.1|329.4|5
1738819940000|2025-02-06 05:32:20|332.21|329.51|332.16|329.46|332.21|329.51|332.16|329.46|4
1738819950000|2025-02-06 05:32:30|332.15|329.45|332.1|329.4|332.16|329.46|332.1|329.4|4
1738819960000|2025-02-06 05:32:40|332.01|329.31|331.87|329.17|332.01|329.31|331.87|329.17|9
1738819970000|2025-02-06 05:32:50|331.86|329.16|331.98|329.28|332.02|329.32|331.83|329.13|9
1738819980000|2025-02-06 05:33:00|331.97|329.27|331.92|329.22|331.97|329.27|331.92|329.22|6
1738819990000|2025-02-06 05:33:10|331.91|329.21|331.86|329.16|331.91|329.21|331.85|329.15|6
1738820000000|2025-02-06 05:33:20|331.92|329.22|331.92|329.22|331.93|329.23|331.92|329.22|5
1738820010000|2025-02-06 05:33:30|331.93|329.23|331.78|329.08|331.93|329.23|331.77|329.07|7
1738820020000|2025-02-06 05:33:40|331.79|329.09|331.81|329.11|331.81|329.11|331.78|329.08|5
1738820030000|2025-02-06 05:33:50|331.88|329.18|331.89|329.19|331.89|329.19|331.88|329.18|2
1738820040000|2025-02-06 05:34:00|331.9|329.2|331.94|329.24|331.95|329.25|331.9|329.2|6
1738820050000|2025-02-06 05:34:10|331.93|329.23|331.95|329.25|331.98|329.28|331.93|329.23|5
1738820060000|2025-02-06 05:34:20|331.91|329.21|331.89|329.19|331.91|329.21|331.89|329.19|3
1738820070000|2025-02-06 05:34:30|331.94|329.24|331.94|329.24|331.94|329.24|331.9|329.2|7
1738820080000|2025-02-06 05:34:40|331.93|329.23|331.85|329.15|331.93|329.23|331.84|329.14|12
1738820090000|2025-02-06 05:34:50|331.84|329.14|331.93|329.23|331.93|329.23|331.78|329.08|9
1738820100000|2025-02-06 05:35:00|331.92|329.22|331.86|329.16|331.92|329.22|331.86|329.16|7
1738820110000|2025-02-06 05:35:10|331.87|329.17|331.92|329.22|331.93|329.23|331.87|329.17|3
1738820120000|2025-02-06 05:35:20|331.91|329.21|331.92|329.22|331.93|329.23|331.86|329.16|7
1738820130000|2025-02-06 05:35:30|331.89|329.19|331.8|329.1|331.89|329.19|331.8|329.1|7
1738820140000|2025-02-06 05:35:40|331.83|329.13|331.8|329.1|331.87|329.17|331.8|329.1|6
1738820150000|2025-02-06 05:35:50|331.79|329.09|331.82|329.12|331.83|329.13|331.78|329.08|6
1738820160000|2025-02-06 05:36:00|331.81|329.11|331.78|329.08|331.85|329.15|331.78|329.08|7
1738820170000|2025-02-06 05:36:10|331.77|329.07|331.74|329.04|331.77|329.07|331.74|329.04|4
1738820180000|2025-02-06 05:36:20|331.72|329.02|331.58|328.88|331.72|329.02|331.58|328.88|14
1738820190000|2025-02-06 05:36:30|331.56|328.86|331.52|328.82|331.57|328.87|331.51|328.81|7
1738820200000|2025-02-06 05:36:40|331.51|328.81|331.52|328.82|331.55|328.85|331.51|328.81|3
1738820210000|2025-02-06 05:36:50|331.53|328.83|331.64|328.94|331.65|328.95|331.53|328.83|8
1738820220000|2025-02-06 05:37:00|331.63|328.93|331.65|328.95|331.65|328.95|331.63|328.93|3
1738820230000|2025-02-06 05:37:10|331.61|328.91|331.84|329.14|331.84|329.14|331.61|328.91|7
1738820240000|2025-02-06 05:37:20|331.85|329.15|332.18|329.48|332.18|329.48|331.85|329.15|10
1738820250000|2025-02-06 05:37:30|332.19|329.49|332.08|329.38|332.19|329.49|332.08|329.38|4
1738820260000|2025-02-06 05:37:40|332.07|329.37|332.02|329.32|332.07|329.37|332.02|329.32|7
1738820270000|2025-02-06 05:37:50|332.01|329.31|332.04|329.34|332.05|329.35|332.01|329.31|3
1738820280000|2025-02-06 05:38:00|332.03|329.33|332.03|329.33|332.03|329.33|332.03|329.33|1
1738820290000|2025-02-06 05:38:10|331.98|329.28|331.94|329.24|331.98|329.28|331.94|329.24|3
1738820300000|2025-02-06 05:38:20|331.93|329.23|332.1|329.4|332.11|329.41|331.93|329.23|10
1738820310000|2025-02-06 05:38:30|332.11|329.41|332.16|329.46|332.16|329.46|332.11|329.41|4
1738820320000|2025-02-06 05:38:40|332.2|329.5|332.33|329.63|332.33|329.63|332.2|329.5|14
1738820330000|2025-02-06 05:38:50|332.32|329.62|332.36|329.66|332.37|329.67|332.32|329.62|3
1738820340000|2025-02-06 05:39:00|332.37|329.67|332.46|329.76|332.46|329.76|332.37|329.67|9
1738820350000|2025-02-06 05:39:10|332.48|329.78|332.68|329.98|332.68|329.98|332.48|329.78|13
1738820360000|2025-02-06 05:39:20|332.72|330.02|332.97|330.27|333|330.3|332.72|330.02|13
1738820370000|2025-02-06 05:39:30|332.96|330.26|333.03|330.33|333.05|330.35|332.96|330.26|10
1738820380000|2025-02-06 05:39:40|333.02|330.32|333.09|330.39|333.13|330.43|332.99|330.29|12
1738820390000|2025-02-06 05:39:50|333.1|330.4|333.31|330.61|333.34|330.64|333.1|330.4|7
1738820400000|2025-02-06 05:40:00|333.34|330.64|333.39|330.69|333.39|330.69|333.34|330.64|3
1738820410000|2025-02-06 05:40:10|333.33|330.63|333.4|330.7|333.4|330.7|333.29|330.59|13
1738820420000|2025-02-06 05:40:20|333.35|330.65|333.29|330.59|333.36|330.66|333.27|330.57|9
1738820430000|2025-02-06 05:40:30|333.33|330.63|333.31|330.61|333.38|330.68|333.31|330.61|7
1738820440000|2025-02-06 05:40:40|333.29|330.59|333.4|330.7|333.4|330.7|333.25|330.55|8
1738820450000|2025-02-06 05:40:50|333.41|330.71|333.42|330.72|333.42|330.72|333.41|330.71|2
1738820460000|2025-02-06 05:41:00|333.41|330.71|333.4|330.7|333.42|330.72|333.38|330.68|7
1738820470000|2025-02-06 05:41:10|333.39|330.69|333.42|330.72|333.46|330.76|333.39|330.69|9
1738820480000|2025-02-06 05:41:20|333.41|330.71|333.29|330.59|333.41|330.71|333.29|330.59|10
1738820490000|2025-02-06 05:41:30|333.28|330.58|333.32|330.62|333.33|330.63|333.28|330.58|3
1738820500000|2025-02-06 05:41:40|333.31|330.61|333.24|330.54|333.31|330.61|333.24|330.54|6
1738820510000|2025-02-06 05:41:50|333.23|330.53|333.23|330.53|333.3|330.6|333.22|330.52|9
1738820520000|2025-02-06 05:42:00|333.21|330.51|333.21|330.51|333.28|330.58|333.17|330.47|8
1738820530000|2025-02-06 05:42:10|333.26|330.56|333.23|330.53|333.26|330.56|333.21|330.51|9
1738820540000|2025-02-06 05:42:20|333.22|330.52|333.55|330.85|333.55|330.85|333.22|330.52|15
1738820550000|2025-02-06 05:42:30|333.53|330.83|333.44|330.74|333.56|330.86|333.39|330.69|13
1738820560000|2025-02-06 05:42:40|333.43|330.73|333.58|330.88|333.58|330.88|333.43|330.73|12
1738820570000|2025-02-06 05:42:50|333.57|330.87|333.51|330.81|333.59|330.89|333.5|330.8|8
1738820580000|2025-02-06 05:43:00|333.5|330.8|333.41|330.71|333.54|330.84|333.41|330.71|10
1738820590000|2025-02-06 05:43:10|333.39|330.69|333.2|330.5|333.39|330.69|333.2|330.5|11
1738820600000|2025-02-06 05:43:20|333.19|330.49|333.21|330.51|333.26|330.56|333.19|330.49|9
1738820610000|2025-02-06 05:43:30|333.18|330.48|333.13|330.43|333.18|330.48|333.13|330.43|8
1738820620000|2025-02-06 05:43:40|333.12|330.42|333.1|330.4|333.12|330.42|333.1|330.4|3
1738820630000|2025-02-06 05:43:50|333.11|330.41|333.14|330.44|333.17|330.47|333.11|330.41|8
1738820640000|2025-02-06 05:44:00|333.13|330.43|333.11|330.41|333.18|330.48|333.11|330.41|8
1738820650000|2025-02-06 05:44:10|333.1|330.4|333.12|330.42|333.15|330.45|333.1|330.4|5
1738820660000|2025-02-06 05:44:20|333.11|330.41|333.1|330.4|333.11|330.41|333.1|330.4|2
1738820680000|2025-02-06 05:44:40|333.16|330.46|332.97|330.27|333.16|330.46|332.96|330.26|11
1738820690000|2025-02-06 05:44:50|332.96|330.26|332.95|330.25|333.01|330.31|332.95|330.25|6
1738820700000|2025-02-06 05:45:00|332.93|330.23|333.01|330.31|333.01|330.31|332.92|330.22|8
1738820710000|2025-02-06 05:45:10|333.03|330.33|333.09|330.39|333.09|330.39|333.01|330.31|11
1738820720000|2025-02-06 05:45:20|333.07|330.37|333.07|330.37|333.11|330.41|333.07|330.37|7
1738820730000|2025-02-06 05:45:30|333.08|330.38|333.1|330.4|333.11|330.41|333.08|330.38|3
1738820740000|2025-02-06 05:45:40|333.09|330.39|333.13|330.43|333.14|330.44|333.09|330.39|6
1738820750000|2025-02-06 05:45:50|333.12|330.42|333.11|330.41|333.13|330.43|333.11|330.41|4
1738820760000|2025-02-06 05:46:00|333.16|330.46|333.05|330.35|333.16|330.46|333.05|330.35|6
1738820770000|2025-02-06 05:46:10|333.02|330.32|333.21|330.51|333.22|330.52|333.01|330.31|10
1738820780000|2025-02-06 05:46:20|333.23|330.53|333.25|330.55|333.25|330.55|333.22|330.52|5
1738820790000|2025-02-06 05:46:30|333.26|330.56|333.41|330.71|333.43|330.73|333.26|330.56|10
1738820800000|2025-02-06 05:46:40|333.44|330.74|333.46|330.76|333.46|330.76|333.44|330.74|3
1738820810000|2025-02-06 05:46:50|333.47|330.77|333.41|330.71|333.47|330.77|333.41|330.71|4
1738820820000|2025-02-06 05:47:00|333.42|330.72|333.49|330.79|333.5|330.8|333.42|330.72|7
1738820830000|2025-02-06 05:47:10|333.48|330.78|333.5|330.8|333.51|330.81|333.48|330.78|3
1738820840000|2025-02-06 05:47:20|333.55|330.85|333.59|330.89|333.59|330.89|333.55|330.85|7
1738820860000|2025-02-06 05:47:40|333.5|330.8|333.39|330.69|333.53|330.83|333.38|330.68|7
1738820870000|2025-02-06 05:47:50|333.43|330.73|333.43|330.73|333.43|330.73|333.43|330.73|1
1738820880000|2025-02-06 05:48:00|333.41|330.71|333.35|330.65|333.41|330.71|333.35|330.65|4
1738820890000|2025-02-06 05:48:10|333.4|330.7|333.38|330.68|333.4|330.7|333.38|330.68|3
1738820900000|2025-02-06 05:48:20|333.39|330.69|333.32|330.62|333.39|330.69|333.32|330.62|6
1738820910000|2025-02-06 05:48:30|333.31|330.61|333.04|330.34|333.31|330.61|333.04|330.34|13
1738820920000|2025-02-06 05:48:40|333.03|330.33|333.13|330.43|333.13|330.43|333.03|330.33|11
1738820930000|2025-02-06 05:48:50|333.14|330.44|333.08|330.38|333.14|330.44|333.08|330.38|6
1738820940000|2025-02-06 05:49:00|333.04|330.34|333|330.3|333.04|330.34|333|330.3|5
1738820950000|2025-02-06 05:49:10|332.99|330.29|333|330.3|333.02|330.32|332.98|330.28|7
1738820960000|2025-02-06 05:49:20|332.99|330.29|333.01|330.31|333.01|330.31|332.99|330.29|5
1738820970000|2025-02-06 05:49:30|333.05|330.35|333.08|330.38|333.1|330.4|333.05|330.35|3
1738820980000|2025-02-06 05:49:40|333.1|330.4|333.1|330.4|333.1|330.4|333.1|330.4|1
1738820990000|2025-02-06 05:49:50|333.11|330.41|333.13|330.43|333.15|330.45|333.11|330.41|3
1738821000000|2025-02-06 05:50:00|333.05|330.35|332.88|330.18|333.05|330.35|332.88|330.18|10
1738821010000|2025-02-06 05:50:10|332.87|330.17|332.83|330.13|332.93|330.23|332.83|330.13|11
1738821020000|2025-02-06 05:50:20|332.82|330.12|332.9|330.2|332.91|330.21|332.82|330.12|7
1738821030000|2025-02-06 05:50:30|332.91|330.21|333|330.3|333.11|330.41|332.91|330.21|11
1738821040000|2025-02-06 05:50:40|333.01|330.31|333|330.3|333.09|330.39|333|330.3|9
1738821050000|2025-02-06 05:50:50|332.99|330.29|332.98|330.28|332.99|330.29|332.98|330.28|2
1738821060000|2025-02-06 05:51:00|332.97|330.27|332.88|330.18|332.97|330.27|332.88|330.18|4
1738821070000|2025-02-06 05:51:10|332.87|330.17|332.79|330.09|332.87|330.17|332.79|330.09|5
1738821080000|2025-02-06 05:51:20|332.78|330.08|332.94|330.24|332.96|330.26|332.78|330.08|12
1738821090000|2025-02-06 05:51:30|332.93|330.23|333.04|330.34|333.05|330.35|332.92|330.22|8
1738821100000|2025-02-06 05:51:40|333.03|330.33|332.85|330.15|333.03|330.33|332.85|330.15|10
1738821110000|2025-02-06 05:51:50|332.84|330.14|332.87|330.17|332.87|330.17|332.84|330.14|3
1738821120000|2025-02-06 05:52:00|332.82|330.12|332.72|330.02|332.82|330.12|332.72|330.02|11
1738821130000|2025-02-06 05:52:10|332.73|330.03|332.75|330.05|332.76|330.06|332.73|330.03|3
1738821140000|2025-02-06 05:52:20|332.73|330.03|332.77|330.07|332.77|330.07|332.71|330.01|9
1738821150000|2025-02-06 05:52:30|332.76|330.06|332.7|330|332.76|330.06|332.7|330|4
1738821160000|2025-02-06 05:52:40|332.71|330.01|332.73|330.03|332.74|330.04|332.7|330|5
1738821170000|2025-02-06 05:52:50|332.7|330|332.7|330|332.7|330|332.7|330|1
1738821180000|2025-02-06 05:53:00|332.69|329.99|332.72|330.02|332.72|330.02|332.68|329.98|3
1738821190000|2025-02-06 05:53:10|332.71|330.01|332.77|330.07|332.77|330.07|332.71|330.01|8
1738821200000|2025-02-06 05:53:20|332.82|330.12|332.81|330.11|332.84|330.14|332.81|330.11|7
1738821210000|2025-02-06 05:53:30|332.82|330.12|332.86|330.16|332.87|330.17|332.82|330.12|3
1738821220000|2025-02-06 05:53:40|332.85|330.15|332.87|330.17|332.89|330.19|332.84|330.14|5
1738821230000|2025-02-06 05:53:50|332.89|330.19|332.89|330.19|332.9|330.2|332.86|330.16|8
1738821240000|2025-02-06 05:54:00|332.88|330.18|332.79|330.09|332.88|330.18|332.79|330.09|10
1738821250000|2025-02-06 05:54:10|332.83|330.13|332.84|330.14|332.84|330.14|332.83|330.13|2
1738821260000|2025-02-06 05:54:20|332.88|330.18|332.87|330.17|332.89|330.19|332.87|330.17|4
1738821270000|2025-02-06 05:54:30|332.86|330.16|332.89|330.19|332.9|330.2|332.86|330.16|7
1738821280000|2025-02-06 05:54:40|332.93|330.23|332.93|330.23|332.93|330.23|332.93|330.23|1
1738821300000|2025-02-06 05:55:00|332.94|330.24|333.01|330.31|333.01|330.31|332.94|330.24|4
1738821310000|2025-02-06 05:55:10|333|330.3|333.03|330.33|333.03|330.33|333|330.3|2
1738821320000|2025-02-06 05:55:20|333.08|330.38|333.25|330.55|333.25|330.55|333.08|330.38|18
1738821330000|2025-02-06 05:55:30|333.22|330.52|333.2|330.5|333.22|330.52|333.2|330.5|5
1738821340000|2025-02-06 05:55:40|333.21|330.51|333.21|330.51|333.33|330.63|333.19|330.49|11
1738821350000|2025-02-06 05:55:50|333.2|330.5|333.19|330.49|333.2|330.5|333.19|330.49|2
1738821360000|2025-02-06 05:56:00|333.2|330.5|333.2|330.5|333.2|330.5|333.19|330.49|3
1738821370000|2025-02-06 05:56:10|333.21|330.51|333.11|330.41|333.21|330.51|333.11|330.41|5
1738821380000|2025-02-06 05:56:20|333.1|330.4|333.14|330.44|333.14|330.44|333.09|330.39|3
1738821390000|2025-02-06 05:56:30|333.12|330.42|333.14|330.44|333.16|330.46|333.12|330.42|7
1738821400000|2025-02-06 05:56:40|333.15|330.45|333.21|330.51|333.21|330.51|333.15|330.45|7
1738821410000|2025-02-06 05:56:50|333.22|330.52|333.22|330.52|333.22|330.52|333.22|330.52|1
1738821420000|2025-02-06 05:57:00|333.17|330.47|333.13|330.43|333.18|330.48|333.13|330.43|5
1738821430000|2025-02-06 05:57:10|333.14|330.44|333.12|330.42|333.17|330.47|333.12|330.42|4
1738821440000|2025-02-06 05:57:20|333.11|330.41|333.08|330.38|333.12|330.42|333.08|330.38|3
1738821450000|2025-02-06 05:57:30|333.09|330.39|333.1|330.4|333.11|330.41|333.09|330.39|4
1738821470000|2025-02-06 05:57:50|333.11|330.41|333.12|330.42|333.15|330.45|333.11|330.41|5
1738821480000|2025-02-06 05:58:00|333.11|330.41|333.05|330.35|333.13|330.43|333.04|330.34|10
1738821490000|2025-02-06 05:58:10|333.03|330.33|332.96|330.26|333.03|330.33|332.95|330.25|6
1738821500000|2025-02-06 05:58:20|332.95|330.25|332.94|330.24|332.95|330.25|332.94|330.24|2
1738821510000|2025-02-06 05:58:30|332.92|330.22|332.85|330.15|332.93|330.23|332.84|330.14|8
1738821520000|2025-02-06 05:58:40|332.86|330.16|332.92|330.22|332.92|330.22|332.86|330.16|4
1738821530000|2025-02-06 05:58:50|332.91|330.21|332.87|330.17|332.93|330.23|332.87|330.17|5
1738821540000|2025-02-06 05:59:00|332.86|330.16|332.88|330.18|332.88|330.18|332.86|330.16|3
1738821550000|2025-02-06 05:59:10|332.92|330.22|332.91|330.21|332.92|330.22|332.89|330.19|4
1738821560000|2025-02-06 05:59:20|332.92|330.22|332.94|330.24|332.94|330.24|332.92|330.22|3
1738821570000|2025-02-06 05:59:30|332.93|330.23|332.88|330.18|332.93|330.23|332.88|330.18|2
1738821580000|2025-02-06 05:59:40|332.89|330.19|332.88|330.18|332.89|330.19|332.88|330.18|2
1738821600000|2025-02-06 06:00:00|332.89|330.19|332.87|330.17|332.95|330.25|332.85|330.15|10
1738821610000|2025-02-06 06:00:10|332.91|330.21|333|330.3|333|330.3|332.9|330.2|8
1738821620000|2025-02-06 06:00:20|332.99|330.29|333|330.3|333.03|330.33|332.99|330.29|8
1738821630000|2025-02-06 06:00:30|333.04|330.34|332.98|330.28|333.04|330.34|332.98|330.28|6
1738821640000|2025-02-06 06:00:40|333.04|330.34|333.17|330.47|333.18|330.48|333.01|330.31|10
1738821650000|2025-02-06 06:00:50|333.18|330.48|333.18|330.48|333.18|330.48|333.18|330.48|1
1738821660000|2025-02-06 06:01:00|333.19|330.49|333.16|330.46|333.19|330.49|333.14|330.44|6
1738821670000|2025-02-06 06:01:10|333.17|330.47|333.56|330.86|333.56|330.86|333.17|330.47|18
1738821680000|2025-02-06 06:01:20|333.57|330.87|333.59|330.89|333.59|330.89|333.56|330.86|7
1738821690000|2025-02-06 06:01:30|333.58|330.88|333.28|330.58|333.58|330.88|333.28|330.58|12
1738821700000|2025-02-06 06:01:40|333.23|330.53|333.02|330.32|333.23|330.53|333.02|330.32|15
1738821710000|2025-02-06 06:01:50|333.01|330.31|332.89|330.19|333.01|330.31|332.89|330.19|4
1738821720000|2025-02-06 06:02:00|332.88|330.18|332.82|330.12|332.89|330.19|332.82|330.12|7
1738821730000|2025-02-06 06:02:10|332.81|330.11|332.78|330.08|332.81|330.11|332.68|329.98|9
1738821740000|2025-02-06 06:02:20|332.74|330.04|332.66|329.96|332.74|330.04|332.66|329.96|7
1738821750000|2025-02-06 06:02:30|332.7|330|332.7|330|332.7|330|332.7|330|1
1738821760000|2025-02-06 06:02:40|332.62|329.92|332.65|329.95|332.65|329.95|332.51|329.81|18
1738821770000|2025-02-06 06:02:50|332.66|329.96|332.55|329.85|332.66|329.96|332.5|329.8|11
1738821780000|2025-02-06 06:03:00|332.57|329.87|332.52|329.82|332.6|329.9|332.51|329.81|12
1738821790000|2025-02-06 06:03:10|332.57|329.87|332.45|329.75|332.59|329.89|332.45|329.75|8
1738821800000|2025-02-06 06:03:20|332.34|329.64|332.08|329.38|332.34|329.64|332.07|329.37|14
1738821810000|2025-02-06 06:03:30|332.09|329.39|331.91|329.21|332.09|329.39|331.88|329.18|14
1738821820000|2025-02-06 06:03:40|331.92|329.22|332.05|329.35|332.05|329.35|331.92|329.22|14
1738821830000|2025-02-06 06:03:50|332.03|329.33|331.99|329.29|332.03|329.33|331.95|329.25|10
1738821840000|2025-02-06 06:04:00|332.02|329.32|332.14|329.44|332.14|329.44|332.01|329.31|14
1738821850000|2025-02-06 06:04:10|332.13|329.43|332.09|329.39|332.15|329.45|332.09|329.39|6
1738821860000|2025-02-06 06:04:20|332.1|329.4|332.05|329.35|332.12|329.42|332.05|329.35|8
1738821870000|2025-02-06 06:04:30|332.04|329.34|332.02|329.32|332.04|329.34|331.99|329.29|7
1738821880000|2025-02-06 06:04:40|332.03|329.33|332.03|329.33|332.07|329.37|332.02|329.32|8
1738821890000|2025-02-06 06:04:50|332.02|329.32|331.8|329.1|332.02|329.32|331.8|329.1|11
1738821900000|2025-02-06 06:05:00|331.81|329.11|331.71|329.01|331.82|329.12|331.61|328.91|19
1738821910000|2025-02-06 06:05:10|331.7|329|331.82|329.12|331.82|329.12|331.67|328.97|12
1738821920000|2025-02-06 06:05:20|331.83|329.13|331.97|329.27|331.97|329.27|331.83|329.13|8
1738821930000|2025-02-06 06:05:30|332.03|329.33|331.99|329.29|332.06|329.36|331.98|329.28|8
1738821940000|2025-02-06 06:05:40|332.01|329.31|331.98|329.28|332.03|329.33|331.97|329.27|6
1738821950000|2025-02-06 06:05:50|331.99|329.29|332|329.3|332|329.3|331.95|329.25|6
1738821960000|2025-02-06 06:06:00|331.98|329.28|332.03|329.33|332.03|329.33|331.97|329.27|9
1738821970000|2025-02-06 06:06:10|331.94|329.24|331.93|329.23|332|329.3|331.93|329.23|7
1738821980000|2025-02-06 06:06:20|331.92|329.22|331.96|329.26|331.96|329.26|331.92|329.22|4
1738821990000|2025-02-06 06:06:30|331.95|329.25|331.87|329.17|331.95|329.25|331.85|329.15|7
1738822000000|2025-02-06 06:06:40|331.86|329.16|331.91|329.21|331.92|329.22|331.86|329.16|6
1738822010000|2025-02-06 06:06:50|331.85|329.15|331.93|329.23|331.93|329.23|331.85|329.15|4
1738822020000|2025-02-06 06:07:00|331.94|329.24|331.84|329.14|331.94|329.24|331.84|329.14|7
1738822030000|2025-02-06 06:07:10|331.83|329.13|331.97|329.27|331.97|329.27|331.82|329.12|12
1738822040000|2025-02-06 06:07:20|332.02|329.32|332.25|329.55|332.29|329.59|332.02|329.32|14
1738822050000|2025-02-06 06:07:30|332.24|329.54|332.16|329.46|332.24|329.54|332.14|329.44|8
1738822060000|2025-02-06 06:07:40|332.23|329.53|332.19|329.49|332.23|329.53|332.18|329.48|7
1738822070000|2025-02-06 06:07:50|332.18|329.48|332.12|329.42|332.19|329.49|332.1|329.4|10
1738822080000|2025-02-06 06:08:00|332.13|329.43|332.15|329.45|332.15|329.45|332.08|329.38|7
1738822090000|2025-02-06 06:08:10|332.16|329.46|332.26|329.56|332.26|329.56|332.16|329.46|5
1738822100000|2025-02-06 06:08:20|332.27|329.57|332.29|329.59|332.29|329.59|332.26|329.56|5
1738822110000|2025-02-06 06:08:30|332.3|329.6|332.32|329.62|332.32|329.62|332.3|329.6|2
1738822120000|2025-02-06 06:08:40|332.33|329.63|332.39|329.69|332.39|329.69|332.33|329.63|4
1738822130000|2025-02-06 06:08:50|332.38|329.68|332.37|329.67|332.38|329.68|332.37|329.67|2
1738822140000|2025-02-06 06:09:00|332.36|329.66|332.67|329.97|332.67|329.97|332.33|329.63|11
1738822150000|2025-02-06 06:09:10|332.69|329.99|332.67|329.97|332.73|330.03|332.67|329.97|6
1738822160000|2025-02-06 06:09:20|332.65|329.95|332.45|329.75|332.65|329.95|332.45|329.75|8
1738822170000|2025-02-06 06:09:30|332.42|329.72|332.36|329.66|332.42|329.72|332.36|329.66|6
1738822180000|2025-02-06 06:09:40|332.35|329.65|332.33|329.63|332.35|329.65|332.32|329.62|7
1738822190000|2025-02-06 06:09:50|332.34|329.64|332.34|329.64|332.34|329.64|332.26|329.56|7
1738822200000|2025-02-06 06:10:00|332.37|329.67|332.44|329.74|332.44|329.74|332.37|329.67|5
1738822210000|2025-02-06 06:10:10|332.45|329.75|332.45|329.75|332.45|329.75|332.4|329.7|8
1738822220000|2025-02-06 06:10:20|332.46|329.76|332.48|329.78|332.51|329.81|332.46|329.76|5
1738822230000|2025-02-06 06:10:30|332.47|329.77|332.49|329.79|332.51|329.81|332.47|329.77|5
1738822240000|2025-02-06 06:10:40|332.48|329.78|332.41|329.71|332.52|329.82|332.41|329.71|7
1738822250000|2025-02-06 06:10:50|332.43|329.73|332.49|329.79|332.49|329.79|332.43|329.73|8
1738822260000|2025-02-06 06:11:00|332.54|329.84|332.55|329.85|332.55|329.85|332.53|329.83|4
1738822270000|2025-02-06 06:11:10|332.56|329.86|332.86|330.16|332.86|330.16|332.56|329.86|13
1738822280000|2025-02-06 06:11:20|332.85|330.15|332.77|330.07|332.85|330.15|332.77|330.07|6
1738822290000|2025-02-06 06:11:30|332.76|330.06|332.79|330.09|332.79|330.09|332.76|330.06|2
1738822300000|2025-02-06 06:11:40|332.78|330.08|332.81|330.11|332.81|330.11|332.76|330.06|5
1738822310000|2025-02-06 06:11:50|332.82|330.12|332.76|330.06|332.82|330.12|332.74|330.04|4
1738822320000|2025-02-06 06:12:00|332.75|330.05|332.83|330.13|332.83|330.13|332.75|330.05|7
1738822330000|2025-02-06 06:12:10|332.84|330.14|332.84|330.14|332.84|330.14|332.84|330.14|1
1738822340000|2025-02-06 06:12:20|332.88|330.18|332.84|330.14|332.88|330.18|332.83|330.13|6
1738822350000|2025-02-06 06:12:30|332.87|330.17|332.87|330.17|332.94|330.24|332.87|330.17|8
1738822360000|2025-02-06 06:12:40|332.86|330.16|332.94|330.24|332.94|330.24|332.86|330.16|9
1738822370000|2025-02-06 06:12:50|332.93|330.23|332.99|330.29|332.99|330.29|332.93|330.23|3
1738822380000|2025-02-06 06:13:00|333|330.3|332.9|330.2|333|330.3|332.9|330.2|9
1738822390000|2025-02-06 06:13:10|332.92|330.22|332.98|330.28|332.99|330.29|332.92|330.22|8
1738822400000|2025-02-06 06:13:20|332.99|330.29|333.01|330.31|333.01|330.31|332.93|330.23|7
1738822410000|2025-02-06 06:13:30|333.02|330.32|333.12|330.42|333.12|330.42|333.02|330.32|9
1738822420000|2025-02-06 06:13:40|333.13|330.43|333.16|330.46|333.16|330.46|333.13|330.43|4
1738822430000|2025-02-06 06:13:50|333.1|330.4|333.14|330.44|333.14|330.44|333.1|330.4|5
1738822440000|2025-02-06 06:14:00|333.15|330.45|333.26|330.56|333.27|330.57|333.15|330.45|8
1738822450000|2025-02-06 06:14:10|333.27|330.57|333.36|330.66|333.36|330.66|333.26|330.56|7
1738822460000|2025-02-06 06:14:20|333.37|330.67|333.33|330.63|333.38|330.68|333.32|330.62|8
1738822470000|2025-02-06 06:14:30|333.34|330.64|333.24|330.54|333.34|330.64|333.22|330.52|8
1738822480000|2025-02-06 06:14:40|333.23|330.53|333.22|330.52|333.23|330.53|333.22|330.52|2
1738822490000|2025-02-06 06:14:50|333.24|330.54|333.27|330.57|333.27|330.57|333.24|330.54|3
1738822500000|2025-02-06 06:15:00|333.35|330.65|333.31|330.61|333.37|330.67|333.31|330.61|6
1738822510000|2025-02-06 06:15:10|333.32|330.62|333.5|330.8|333.51|330.81|333.32|330.62|16
1738822520000|2025-02-06 06:15:20|333.51|330.81|333.63|330.93|333.63|330.93|333.51|330.81|8
1738822530000|2025-02-06 06:15:30|333.64|330.94|333.79|331.09|333.79|331.09|333.64|330.94|5
1738822540000|2025-02-06 06:15:40|333.8|331.1|333.75|331.05|333.8|331.1|333.66|330.96|16
1738822550000|2025-02-06 06:15:50|333.76|331.06|333.84|331.14|333.84|331.14|333.76|331.06|7
1738822560000|2025-02-06 06:16:00|333.83|331.13|334.06|331.36|334.06|331.36|333.83|331.13|15
1738822570000|2025-02-06 06:16:10|334.09|331.39|334.21|331.51|334.22|331.52|334.07|331.37|14
1738822580000|2025-02-06 06:16:20|334.22|331.52|333.93|331.23|334.22|331.52|333.93|331.23|13
1738822590000|2025-02-06 06:16:30|333.92|331.22|334.02|331.32|334.02|331.32|333.92|331.22|6
1738822600000|2025-02-06 06:16:40|334.03|331.33|334.23|331.53|334.23|331.53|334.02|331.32|10
1738822610000|2025-02-06 06:16:50|334.24|331.54|334.16|331.46|334.24|331.54|334.15|331.45|8
1738822620000|2025-02-06 06:17:00|334.17|331.47|334.27|331.57|334.27|331.57|334.17|331.47|4
1738822630000|2025-02-06 06:17:10|334.33|331.63|334.29|331.59|334.35|331.65|334.29|331.59|4
1738822640000|2025-02-06 06:17:20|334.28|331.58|334.32|331.62|334.32|331.62|334.28|331.58|5
1738822650000|2025-02-06 06:17:30|334.31|331.61|334.37|331.67|334.37|331.67|334.3|331.6|6
1738822660000|2025-02-06 06:17:40|334.36|331.66|334.29|331.59|334.36|331.66|334.29|331.59|4
1738822670000|2025-02-06 06:17:50|334.3|331.6|334.3|331.6|334.35|331.65|334.3|331.6|12
1738822680000|2025-02-06 06:18:00|334.35|331.65|334.34|331.64|334.35|331.65|334.34|331.64|2
1738822690000|2025-02-06 06:18:10|334.33|331.63|334.2|331.5|334.33|331.63|334.17|331.47|10
1738822700000|2025-02-06 06:18:20|334.21|331.51|334.07|331.37|334.21|331.51|334.07|331.37|16
1738822710000|2025-02-06 06:18:30|334.06|331.36|334.12|331.42|334.12|331.42|334.05|331.35|9
1738822720000|2025-02-06 06:18:40|334.14|331.44|334.16|331.46|334.16|331.46|334.05|331.35|10
1738822730000|2025-02-06 06:18:50|334.19|331.49|334.27|331.57|334.27|331.57|334.19|331.49|9
1738822740000|2025-02-06 06:19:00|334.32|331.62|334.6|331.9|334.6|331.9|334.32|331.62|17
1738822750000|2025-02-06 06:19:10|334.64|331.94|334.73|332.03|334.75|332.05|334.64|331.94|9
1738822760000|2025-02-06 06:19:20|334.71|332.01|334.62|331.92|334.71|332.01|334.62|331.92|11
1738822770000|2025-02-06 06:19:30|334.61|331.91|334.6|331.9|334.65|331.95|334.56|331.86|12
1738822780000|2025-02-06 06:19:40|334.66|331.96|334.74|332.04|334.74|332.04|334.66|331.96|5
1738822790000|2025-02-06 06:19:50|334.75|332.05|334.73|332.03|334.79|332.09|334.72|332.02|8
1738822800000|2025-02-06 06:20:00|334.77|332.07|334.84|332.14|334.85|332.15|334.76|332.06|10
1738822810000|2025-02-06 06:20:10|334.85|332.15|334.74|332.04|334.9|332.2|334.74|332.04|9
1738822820000|2025-02-06 06:20:20|334.77|332.07|334.4|331.7|334.78|332.08|334.39|331.69|14
1738822830000|2025-02-06 06:20:30|334.41|331.71|334.58|331.88|334.6|331.9|334.4|331.7|12
1738822840000|2025-02-06 06:20:40|334.57|331.87|334.75|332.05|334.76|332.06|334.57|331.87|9
1738822850000|2025-02-06 06:20:50|334.74|332.04|334.66|331.96|334.74|332.04|334.54|331.84|13
1738822860000|2025-02-06 06:21:00|334.67|331.97|334.71|332.01|334.72|332.02|334.67|331.97|8
1738822870000|2025-02-06 06:21:10|334.69|331.99|334.61|331.91|334.69|331.99|334.61|331.91|8
1738822880000|2025-02-06 06:21:20|334.62|331.92|334.48|331.78|334.67|331.97|334.46|331.76|10
1738822890000|2025-02-06 06:21:30|334.31|331.61|334.51|331.81|334.58|331.88|334.31|331.61|13
1738822900000|2025-02-06 06:21:40|334.47|331.77|334.43|331.73|334.49|331.79|334.42|331.72|8
1738822910000|2025-02-06 06:21:50|334.42|331.72|334.5|331.8|334.51|331.81|334.41|331.71|10
1738822920000|2025-02-06 06:22:00|334.51|331.81|334.61|331.91|334.61|331.91|334.51|331.81|9
1738822930000|2025-02-06 06:22:10|334.63|331.93|334.65|331.95|334.67|331.97|334.61|331.91|10
1738822940000|2025-02-06 06:22:20|334.64|331.94|334.74|332.04|334.74|332.04|334.64|331.94|8
1738822950000|2025-02-06 06:22:30|334.75|332.05|334.85|332.15|334.86|332.16|334.75|332.05|9
1738822960000|2025-02-06 06:22:40|334.86|332.16|334.81|332.11|334.87|332.17|334.72|332.02|11
1738822970000|2025-02-06 06:22:50|334.83|332.13|334.86|332.16|334.86|332.16|334.83|332.13|4
1738822980000|2025-02-06 06:23:00|334.85|332.15|334.87|332.17|334.87|332.17|334.85|332.15|3
1738822990000|2025-02-06 06:23:10|334.86|332.16|334.88|332.18|334.91|332.21|334.86|332.16|8
1738823000000|2025-02-06 06:23:20|334.87|332.17|334.87|332.17|334.87|332.17|334.82|332.12|9
1738823010000|2025-02-06 06:23:30|334.88|332.18|334.73|332.03|334.88|332.18|334.73|332.03|10
1738823020000|2025-02-06 06:23:40|334.78|332.08|334.78|332.08|334.78|332.08|334.72|332.02|4
1738823030000|2025-02-06 06:23:50|334.84|332.14|334.87|332.17|334.89|332.19|334.84|332.14|7
1738823040000|2025-02-06 06:24:00|334.86|332.16|334.88|332.18|334.88|332.18|334.79|332.09|8
1738823050000|2025-02-06 06:24:10|334.87|332.17|334.87|332.17|334.87|332.17|334.86|332.16|3
1738823060000|2025-02-06 06:24:20|334.91|332.21|335.09|332.39|335.09|332.39|334.91|332.21|8
1738823070000|2025-02-06 06:24:30|335.08|332.38|335.28|332.58|335.28|332.58|335.08|332.38|10
1738823080000|2025-02-06 06:24:40|335.22|332.52|335.22|332.52|335.24|332.54|335.22|332.52|6
1738823090000|2025-02-06 06:24:50|335.23|332.53|335.16|332.46|335.25|332.55|335.16|332.46|6
1738823100000|2025-02-06 06:25:00|335.12|332.42|335.11|332.41|335.13|332.43|335.05|332.35|9
1738823110000|2025-02-06 06:25:10|335.07|332.37|334.99|332.29|335.07|332.37|334.99|332.29|6
1738823120000|2025-02-06 06:25:20|334.98|332.28|334.83|332.13|334.98|332.28|334.83|332.13|11
1738823130000|2025-02-06 06:25:30|334.82|332.12|334.82|332.12|334.82|332.12|334.78|332.08|6
1738823140000|2025-02-06 06:25:40|334.84|332.14|334.97|332.27|334.99|332.29|334.84|332.14|9
1738823150000|2025-02-06 06:25:50|334.96|332.26|334.98|332.28|334.98|332.28|334.96|332.26|3
1738823160000|2025-02-06 06:26:00|334.97|332.27|334.89|332.19|334.97|332.27|334.87|332.17|11
1738823170000|2025-02-06 06:26:10|334.9|332.2|334.87|332.17|334.97|332.27|334.87|332.17|11
1738823180000|2025-02-06 06:26:20|334.86|332.16|334.84|332.14|334.86|332.16|334.84|332.14|3
1738823190000|2025-02-06 06:26:30|334.83|332.13|334.85|332.15|334.87|332.17|334.82|332.12|9
1738823210000|2025-02-06 06:26:50|334.78|332.08|334.74|332.04|334.79|332.09|334.74|332.04|7
1738823220000|2025-02-06 06:27:00|334.75|332.05|334.73|332.03|334.75|332.05|334.73|332.03|3
1738823230000|2025-02-06 06:27:10|334.74|332.04|334.8|332.1|334.8|332.1|334.74|332.04|3
1738823240000|2025-02-06 06:27:20|334.78|332.08|334.86|332.16|334.87|332.17|334.78|332.08|9
1738823250000|2025-02-06 06:27:30|334.85|332.15|334.87|332.17|334.87|332.17|334.83|332.13|7
1738823260000|2025-02-06 06:27:40|334.86|332.16|334.7|332|334.86|332.16|334.7|332|11
1738823270000|2025-02-06 06:27:50|334.69|331.99|334.56|331.86|334.69|331.99|334.56|331.86|11
1738823280000|2025-02-06 06:28:00|334.57|331.87|334.45|331.75|334.6|331.9|334.45|331.75|12
1738823290000|2025-02-06 06:28:10|334.44|331.74|334.64|331.94|334.64|331.94|334.43|331.73|13
1738823300000|2025-02-06 06:28:20|334.63|331.93|334.67|331.97|334.67|331.97|334.63|331.93|5
1738823310000|2025-02-06 06:28:30|334.66|331.96|334.66|331.96|334.66|331.96|334.66|331.96|1
1738823320000|2025-02-06 06:28:40|334.7|332|334.84|332.14|334.84|332.14|334.7|332|12
1738823330000|2025-02-06 06:28:50|334.83|332.13|334.82|332.12|334.83|332.13|334.82|332.12|2
1738823340000|2025-02-06 06:29:00|334.79|332.09|334.73|332.03|334.79|332.09|334.72|332.02|7
1738823350000|2025-02-06 06:29:10|334.76|332.06|334.73|332.03|334.76|332.06|334.73|332.03|4
1738823360000|2025-02-06 06:29:20|334.72|332.02|334.66|331.96|334.72|332.02|334.66|331.96|4
1738823370000|2025-02-06 06:29:30|334.64|331.94|334.54|331.84|334.64|331.94|334.54|331.84|10
1738823380000|2025-02-06 06:29:40|334.52|331.82|334.47|331.77|334.52|331.82|334.43|331.73|6
1738823390000|2025-02-06 06:29:50|334.46|331.76|334.33|331.63|334.46|331.76|334.3|331.6|13
1738823400000|2025-02-06 06:30:00|334.34|331.64|334.51|331.81|334.51|331.81|334.34|331.64|10
1738823410000|2025-02-06 06:30:10|334.47|331.77|334.41|331.71|334.47|331.77|334.41|331.71|3
1738823420000|2025-02-06 06:30:20|334.45|331.75|334.44|331.74|334.59|331.89|334.44|331.74|8
1738823430000|2025-02-06 06:30:30|334.47|331.77|334.43|331.73|334.47|331.77|334.41|331.71|9
1738823440000|2025-02-06 06:30:40|334.42|331.72|334.42|331.72|334.42|331.72|334.37|331.67|5
1738823450000|2025-02-06 06:30:50|334.43|331.73|334.43|331.73|334.43|331.73|334.43|331.73|1
1738823460000|2025-02-06 06:31:00|334.47|331.77|334.5|331.8|334.55|331.85|334.47|331.77|15
1738823470000|2025-02-06 06:31:10|334.49|331.79|334.42|331.72|334.49|331.79|334.42|331.72|7
1738823480000|2025-02-06 06:31:20|334.41|331.71|334.51|331.81|334.51|331.81|334.41|331.71|9
1738823490000|2025-02-06 06:31:30|334.53|331.83|334.45|331.75|334.53|331.83|334.43|331.73|11
1738823500000|2025-02-06 06:31:40|334.46|331.76|334.5|331.8|334.51|331.81|334.46|331.76|6
1738823510000|2025-02-06 06:31:50|334.49|331.79|334.48|331.78|334.49|331.79|334.48|331.78|2
1738823520000|2025-02-06 06:32:00|334.53|331.83|334.53|331.83|334.56|331.86|334.51|331.81|5
1738823530000|2025-02-06 06:32:10|334.51|331.81|334.65|331.95|334.65|331.95|334.47|331.77|12
1738823540000|2025-02-06 06:32:20|334.66|331.96|334.89|332.19|334.89|332.19|334.66|331.96|12
1738823550000|2025-02-06 06:32:30|334.94|332.24|334.96|332.26|335|332.3|334.94|332.24|8
1738823560000|2025-02-06 06:32:40|334.95|332.25|334.95|332.25|334.95|332.25|334.95|332.25|1
1738823570000|2025-02-06 06:32:50|334.9|332.2|334.78|332.08|334.91|332.21|334.78|332.08|13
1738823580000|2025-02-06 06:33:00|334.79|332.09|334.83|332.13|334.85|332.15|334.79|332.09|8
1738823590000|2025-02-06 06:33:10|334.9|332.2|334.92|332.22|334.95|332.25|334.88|332.18|10
1738823600000|2025-02-06 06:33:20|334.91|332.21|334.97|332.27|334.97|332.27|334.91|332.21|7
1738823610000|2025-02-06 06:33:30|334.96|332.26|334.98|332.28|335|332.3|334.96|332.26|5
1738823620000|2025-02-06 06:33:40|334.97|332.27|335.01|332.31|335.03|332.33|334.97|332.27|6
1738823630000|2025-02-06 06:33:50|335.04|332.34|335.04|332.34|335.05|332.35|335.04|332.34|3
1738823640000|2025-02-06 06:34:00|335.03|332.33|335.12|332.42|335.12|332.42|335.03|332.33|9
1738823650000|2025-02-06 06:34:10|335.15|332.45|335.5|332.8|335.61|332.91|335.15|332.45|21
1738823660000|2025-02-06 06:34:20|335.49|332.79|335.56|332.86|335.56|332.86|335.49|332.79|6
1738823670000|2025-02-06 06:34:30|335.55|332.85|335.48|332.78|335.55|332.85|335.44|332.74|10
1738823680000|2025-02-06 06:34:40|335.47|332.77|335.38|332.68|335.47|332.77|335.38|332.68|5
1738823690000|2025-02-06 06:34:50|335.35|332.65|335.42|332.72|335.42|332.72|335.33|332.63|7
1738823700000|2025-02-06 06:35:00|335.43|332.73|335.53|332.83|335.53|332.83|335.43|332.73|7
1738823710000|2025-02-06 06:35:10|335.56|332.86|335.54|332.84|335.56|332.86|335.53|332.83|5
1738823720000|2025-02-06 06:35:20|335.55|332.85|335.57|332.87|335.6|332.9|335.55|332.85|5
1738823730000|2025-02-06 06:35:30|335.58|332.88|335.56|332.86|335.58|332.88|335.56|332.86|3
1738823740000|2025-02-06 06:35:40|335.55|332.85|335.52|332.82|335.55|332.85|335.5|332.8|6
1738823750000|2025-02-06 06:35:50|335.51|332.81|335.59|332.89|335.59|332.89|335.45|332.75|16
1738823760000|2025-02-06 06:36:00|335.58|332.88|335.31|332.61|335.58|332.88|335.28|332.58|14
1738823770000|2025-02-06 06:36:10|335.3|332.6|335.27|332.57|335.38|332.68|335.26|332.56|10
1738823780000|2025-02-06 06:36:20|335.28|332.58|335.32|332.62|335.32|332.62|335.28|332.58|3
1738823790000|2025-02-06 06:36:30|335.33|332.63|335.33|332.63|335.37|332.67|335.33|332.63|9
1738823800000|2025-02-06 06:36:40|335.34|332.64|335.32|332.62|335.37|332.67|335.32|332.62|4
1738823810000|2025-02-06 06:36:50|335.31|332.61|335.36|332.66|335.36|332.66|335.3|332.6|7
1738823820000|2025-02-06 06:37:00|335.35|332.65|335.36|332.66|335.37|332.67|335.29|332.59|8
1738823830000|2025-02-06 06:37:10|335.38|332.68|335.51|332.81|335.51|332.81|335.38|332.68|10
1738823840000|2025-02-06 06:37:20|335.57|332.87|335.58|332.88|335.58|332.88|335.54|332.84|9
1738823850000|2025-02-06 06:37:30|335.54|332.84|335.66|332.96|335.66|332.96|335.46|332.76|10
1738823860000|2025-02-06 06:37:40|335.67|332.97|335.49|332.79|335.68|332.98|335.49|332.79|7
1738823870000|2025-02-06 06:37:50|335.48|332.78|335.37|332.67|335.48|332.78|335.32|332.62|10
1738823880000|2025-02-06 06:38:00|335.38|332.68|335.51|332.81|335.51|332.81|335.37|332.67|9
1738823890000|2025-02-06 06:38:10|335.54|332.84|335.62|332.92|335.62|332.92|335.54|332.84|9
1738823900000|2025-02-06 06:38:20|335.63|332.93|335.6|332.9|335.65|332.95|335.6|332.9|5
1738823910000|2025-02-06 06:38:30|335.54|332.84|335.54|332.84|335.54|332.84|335.54|332.84|1
1738823920000|2025-02-06 06:38:40|335.53|332.83|335.59|332.89|335.59|332.89|335.53|332.83|4
1738823930000|2025-02-06 06:38:50|335.6|332.9|335.68|332.98|335.68|332.98|335.6|332.9|8
1738823940000|2025-02-06 06:39:00|335.69|332.99|335.88|333.18|335.88|333.18|335.69|332.99|13
1738823950000|2025-02-06 06:39:10|335.91|333.21|336.08|333.38|336.19|333.49|335.91|333.21|16
1738823960000|2025-02-06 06:39:20|336.09|333.39|336.44|333.74|336.45|333.75|336.09|333.39|14
1738823970000|2025-02-06 06:39:30|336.43|333.73|336.53|333.83|336.53|333.83|336.41|333.71|9
1738823980000|2025-02-06 06:39:40|336.51|333.81|336.25|333.55|336.6|333.9|336.24|333.54|18
1738823990000|2025-02-06 06:39:50|336.24|333.54|336.14|333.44|336.25|333.55|336.14|333.44|10
1738824000000|2025-02-06 06:40:00|336.15|333.45|336.19|333.49|336.22|333.52|336.15|333.45|8
1738824010000|2025-02-06 06:40:10|336.18|333.48|336.17|333.47|336.18|333.48|336.12|333.42|11
1738824020000|2025-02-06 06:40:20|336.21|333.51|336.26|333.56|336.29|333.59|336.21|333.51|9
1738824030000|2025-02-06 06:40:30|336.17|333.47|336.13|333.43|336.18|333.48|336.1|333.4|8
1738824040000|2025-02-06 06:40:40|336.12|333.42|335.99|333.29|336.12|333.42|335.99|333.29|11
1738824050000|2025-02-06 06:40:50|335.98|333.28|336.05|333.35|336.06|333.36|335.98|333.28|12
1738824060000|2025-02-06 06:41:00|336.06|333.36|336.28|333.58|336.29|333.59|336.06|333.36|15
1738824070000|2025-02-06 06:41:10|336.27|333.57|336.35|333.65|336.35|333.65|336.22|333.52|13
1738824080000|2025-02-06 06:41:20|336.32|333.62|336.31|333.61|336.33|333.63|336.31|333.61|6
1738824090000|2025-02-06 06:41:30|336.35|333.65|336.14|333.44|336.35|333.65|336.14|333.44|11
1738824100000|2025-02-06 06:41:40|336.13|333.43|336.13|333.43|336.13|333.43|336.13|333.43|1
1738824110000|2025-02-06 06:41:50|336.12|333.42|336.08|333.38|336.12|333.42|336.04|333.34|8
1738824120000|2025-02-06 06:42:00|336.07|333.37|336.06|333.36|336.07|333.37|336.01|333.31|9
1738824130000|2025-02-06 06:42:10|336.05|333.35|336.02|333.32|336.08|333.38|336.02|333.32|10
1738824140000|2025-02-06 06:42:20|336.03|333.33|336.08|333.38|336.09|333.39|336.03|333.33|6
1738824150000|2025-02-06 06:42:30|336.04|333.34|335.96|333.26|336.05|333.35|335.96|333.26|9
1738824160000|2025-02-06 06:42:40|336|333.3|335.98|333.28|336|333.3|335.97|333.27|5
1738824170000|2025-02-06 06:42:50|335.99|333.29|335.93|333.23|336|333.3|335.9|333.2|13
1738824180000|2025-02-06 06:43:00|335.9|333.2|335.97|333.27|335.98|333.28|335.9|333.2|10
1738824190000|2025-02-06 06:43:10|336|333.3|336.16|333.46|336.16|333.46|336|333.3|11
1738824200000|2025-02-06 06:43:20|336.15|333.45|336.17|333.47|336.19|333.49|336.15|333.45|7
1738824210000|2025-02-06 06:43:30|336.2|333.5|336.2|333.5|336.21|333.51|336.18|333.48|5
1738824220000|2025-02-06 06:43:40|336.19|333.49|336.17|333.47|336.19|333.49|336.17|333.47|3
1738824230000|2025-02-06 06:43:50|336.21|333.51|336.25|333.55|336.25|333.55|336.21|333.51|8
1738824240000|2025-02-06 06:44:00|336.24|333.54|336.27|333.57|336.27|333.57|336.24|333.54|8
1738824250000|2025-02-06 06:44:10|336.3|333.6|336.26|333.56|336.31|333.61|336.25|333.55|6
1738824260000|2025-02-06 06:44:20|336.25|333.55|336.45|333.75|336.46|333.76|336.16|333.46|15
1738824270000|2025-02-06 06:44:30|336.48|333.78|336.26|333.56|336.48|333.78|336.25|333.55|14
1738824280000|2025-02-06 06:44:40|336.25|333.55|336.17|333.47|336.25|333.55|336.17|333.47|7
1738824290000|2025-02-06 06:44:50|336.2|333.5|336.21|333.51|336.21|333.51|336.2|333.5|2
1738824300000|2025-02-06 06:45:00|336.25|333.55|336.22|333.52|336.27|333.57|336.21|333.51|7
1738824310000|2025-02-06 06:45:10|336.21|333.51|336.19|333.49|336.21|333.51|336.1|333.4|10
1738824320000|2025-02-06 06:45:20|336.2|333.5|336.08|333.38|336.2|333.5|336.08|333.38|8
1738824330000|2025-02-06 06:45:30|336.04|333.34|336.11|333.41|336.14|333.44|336.04|333.34|11
1738824340000|2025-02-06 06:45:40|336.1|333.4|336.03|333.33|336.1|333.4|336.03|333.33|4
1738824350000|2025-02-06 06:45:50|336.02|333.32|335.96|333.26|336.02|333.32|335.96|333.26|5
1738824360000|2025-02-06 06:46:00|335.92|333.22|335.8|333.1|335.92|333.22|335.8|333.1|11
1738824370000|2025-02-06 06:46:10|335.81|333.11|335.88|333.18|335.89|333.19|335.81|333.11|6
1738824380000|2025-02-06 06:46:20|335.89|333.19|335.97|333.27|335.97|333.27|335.89|333.19|6
1738824390000|2025-02-06 06:46:30|336.03|333.33|336.17|333.47|336.18|333.48|336.03|333.33|9
1738824400000|2025-02-06 06:46:40|336.21|333.51|336.18|333.48|336.24|333.54|336.18|333.48|8
1738824410000|2025-02-06 06:46:50|336.17|333.47|336.21|333.51|336.22|333.52|336.17|333.47|6
1738824420000|2025-02-06 06:47:00|336.25|333.55|336.02|333.32|336.25|333.55|336.02|333.32|15
1738824430000|2025-02-06 06:47:10|336.01|333.31|335.96|333.26|336.01|333.31|335.96|333.26|4
1738824440000|2025-02-06 06:47:20|335.95|333.25|335.93|333.23|336.01|333.31|335.92|333.22|10
1738824450000|2025-02-06 06:47:30|335.85|333.15|335.74|333.04|335.89|333.19|335.74|333.04|9
1738824460000|2025-02-06 06:47:40|335.66|332.96|335.59|332.89|335.69|332.99|335.59|332.89|10
1738824470000|2025-02-06 06:47:50|335.58|332.88|335.67|332.97|335.67|332.97|335.58|332.88|11
1738824480000|2025-02-06 06:48:00|335.66|332.96|335.77|333.07|335.78|333.08|335.66|332.96|9
1738824490000|2025-02-06 06:48:10|335.76|333.06|335.71|333.01|335.76|333.06|335.7|333|9
1738824500000|2025-02-06 06:48:20|335.7|333|335.78|333.08|335.78|333.08|335.7|333|5
1738824510000|2025-02-06 06:48:30|335.77|333.07|335.6|332.9|335.77|333.07|335.55|332.85|12
1738824520000|2025-02-06 06:48:40|335.61|332.91|335.74|333.04|335.74|333.04|335.61|332.91|7
1738824530000|2025-02-06 06:48:50|335.73|333.03|335.71|333.01|335.73|333.03|335.71|333.01|3
1738824540000|2025-02-06 06:49:00|335.72|333.02|335.72|333.02|335.76|333.06|335.72|333.02|7
1738824550000|2025-02-06 06:49:10|335.73|333.03|335.81|333.11|335.81|333.11|335.72|333.02|6
1738824560000|2025-02-06 06:49:20|335.82|333.12|335.97|333.27|335.97|333.27|335.82|333.12|8
1738824570000|2025-02-06 06:49:30|335.98|333.28|336.01|333.31|336.01|333.31|335.98|333.28|4
1738824580000|2025-02-06 06:49:40|336.02|333.32|336.02|333.32|336.07|333.37|335.98|333.28|12
1738824590000|2025-02-06 06:49:50|336.07|333.37|336.05|333.35|336.07|333.37|336.05|333.35|6
1738824600000|2025-02-06 06:50:00|336.04|333.34|336.01|333.31|336.04|333.34|336.01|333.31|2
1738824610000|2025-02-06 06:50:10|336|333.3|335.77|333.07|336|333.3|335.77|333.07|11
1738824620000|2025-02-06 06:50:20|335.78|333.08|335.79|333.09|335.85|333.15|335.76|333.06|8
1738824630000|2025-02-06 06:50:30|335.8|333.1|335.84|333.14|335.86|333.16|335.8|333.1|7
1738824640000|2025-02-06 06:50:40|335.81|333.11|335.83|333.13|335.83|333.13|335.76|333.06|7
1738824650000|2025-02-06 06:50:50|335.82|333.12|335.74|333.04|335.82|333.12|335.74|333.04|5
1738824660000|2025-02-06 06:51:00|335.73|333.03|335.66|332.96|335.74|333.04|335.66|332.96|9
1738824670000|2025-02-06 06:51:10|335.67|332.97|335.68|332.98|335.76|333.06|335.67|332.97|13
1738824680000|2025-02-06 06:51:20|335.72|333.02|335.82|333.12|335.83|333.13|335.72|333.02|9
1738824690000|2025-02-06 06:51:30|335.85|333.15|335.87|333.17|335.87|333.17|335.83|333.13|4
1738824700000|2025-02-06 06:51:40|335.88|333.18|335.82|333.12|335.88|333.18|335.82|333.12|6
1738824710000|2025-02-06 06:51:50|335.81|333.11|335.7|333|335.81|333.11|335.69|332.99|12
1738824720000|2025-02-06 06:52:00|335.73|333.03|335.85|333.15|335.87|333.17|335.73|333.03|10
1738824730000|2025-02-06 06:52:10|335.89|333.19|335.91|333.21|335.92|333.22|335.89|333.19|5
1738824740000|2025-02-06 06:52:20|335.92|333.22|335.97|333.27|335.97|333.27|335.92|333.22|4
1738824750000|2025-02-06 06:52:30|335.94|333.24|335.98|333.28|335.98|333.28|335.94|333.24|5
1738824760000|2025-02-06 06:52:40|336.02|333.32|336.06|333.36|336.06|333.36|335.99|333.29|9
1738824770000|2025-02-06 06:52:50|336.05|333.35|336.03|333.33|336.08|333.38|336.03|333.33|6
1738824780000|2025-02-06 06:53:00|336.02|333.32|336|333.3|336.02|333.32|335.96|333.26|7
1738824790000|2025-02-06 06:53:10|335.99|333.29|335.97|333.27|335.99|333.29|335.97|333.27|3
1738824800000|2025-02-06 06:53:20|336|333.3|335.99|333.29|336.04|333.34|335.99|333.29|10
1738824810000|2025-02-06 06:53:30|335.96|333.26|335.97|333.27|335.98|333.28|335.93|333.23|10
1738824820000|2025-02-06 06:53:40|335.96|333.26|335.87|333.17|335.96|333.26|335.87|333.17|6
1738824830000|2025-02-06 06:53:50|335.83|333.13|335.85|333.15|335.85|333.15|335.83|333.13|5
1738824840000|2025-02-06 06:54:00|335.86|333.16|336.01|333.31|336.01|333.31|335.86|333.16|9
1738824850000|2025-02-06 06:54:10|336.02|333.32|336.07|333.37|336.07|333.37|336.02|333.32|7
1738824860000|2025-02-06 06:54:20|336.09|333.39|336.13|333.43|336.13|333.43|336.09|333.39|4
1738824870000|2025-02-06 06:54:30|336.11|333.41|336.18|333.48|336.2|333.5|336.1|333.4|10
1738824880000|2025-02-06 06:54:40|336.17|333.47|336.15|333.45|336.17|333.47|336.15|333.45|5
1738824890000|2025-02-06 06:54:50|336.16|333.46|336.14|333.44|336.2|333.5|336.14|333.44|7
1738824900000|2025-02-06 06:55:00|336.13|333.43|336.29|333.59|336.29|333.59|336.13|333.43|10
1738824910000|2025-02-06 06:55:10|336.3|333.6|336.27|333.57|336.31|333.61|336.27|333.57|3
1738824920000|2025-02-06 06:55:20|336.28|333.58|336.27|333.57|336.28|333.58|336.27|333.57|2
1738824930000|2025-02-06 06:55:30|336.31|333.61|336.34|333.64|336.35|333.65|336.31|333.61|6
1738824940000|2025-02-06 06:55:40|336.3|333.6|336.26|333.56|336.3|333.6|336.25|333.55|3
1738824950000|2025-02-06 06:55:50|336.25|333.55|336.22|333.52|336.25|333.55|336.22|333.52|6
1738824960000|2025-02-06 06:56:00|336.25|333.55|336.25|333.55|336.25|333.55|336.25|333.55|1
1738824970000|2025-02-06 06:56:10|336.26|333.56|336.28|333.58|336.29|333.59|336.26|333.56|3
1738824980000|2025-02-06 06:56:20|336.27|333.57|336.33|333.63|336.34|333.64|336.27|333.57|5
1738824990000|2025-02-06 06:56:30|336.32|333.62|336.24|333.54|336.32|333.62|336.24|333.54|7
1738825000000|2025-02-06 06:56:40|336.25|333.55|336.32|333.62|336.36|333.66|336.25|333.55|8
1738825010000|2025-02-06 06:56:50|336.31|333.61|336.29|333.59|336.31|333.61|336.29|333.59|3
1738825020000|2025-02-06 06:57:00|336.28|333.58|336.17|333.47|336.28|333.58|336.17|333.47|8
1738825030000|2025-02-06 06:57:10|336.12|333.42|336.17|333.47|336.21|333.51|336.12|333.42|10
1738825040000|2025-02-06 06:57:20|336.16|333.46|336.15|333.45|336.16|333.46|336.11|333.41|8
1738825050000|2025-02-06 06:57:30|336.13|333.43|336|333.3|336.13|333.43|336|333.3|8
1738825060000|2025-02-06 06:57:40|335.99|333.29|336|333.3|336.03|333.33|335.99|333.29|5
1738825070000|2025-02-06 06:57:50|336.01|333.31|336.12|333.42|336.14|333.44|336.01|333.31|9
1738825080000|2025-02-06 06:58:00|336.14|333.44|336.17|333.47|336.18|333.48|336.12|333.42|8
1738825090000|2025-02-06 06:58:10|336.18|333.48|336.27|333.57|336.29|333.59|336.17|333.47|9
1738825100000|2025-02-06 06:58:20|336.26|333.56|336.23|333.53|336.31|333.61|336.23|333.53|7
1738825110000|2025-02-06 06:58:30|336.24|333.54|336.26|333.56|336.28|333.58|336.24|333.54|6
1738825120000|2025-02-06 06:58:40|336.25|333.55|336.58|333.88|336.58|333.88|336.23|333.53|16
1738825130000|2025-02-06 06:58:50|336.59|333.89|336.44|333.74|336.59|333.89|336.44|333.74|7
1738825150000|2025-02-06 06:59:10|336.45|333.75|336.38|333.68|336.45|333.75|336.38|333.68|8
1738825160000|2025-02-06 06:59:20|336.36|333.66|336.24|333.54|336.36|333.66|336.17|333.47|11
1738825170000|2025-02-06 06:59:30|336.26|333.56|336.36|333.66|336.36|333.66|336.26|333.56|5
1738825180000|2025-02-06 06:59:40|336.35|333.65|336.36|333.66|336.36|333.66|336.35|333.65|2
1738825200000|2025-02-06 07:00:00|336.29|333.59|336.33|333.63|336.33|333.63|336.19|333.49|14
1738825210000|2025-02-06 07:00:10|336.34|333.64|336.24|333.54|336.38|333.68|336.23|333.53|14
1738825220000|2025-02-06 07:00:20|336.23|333.53|336.35|333.65|336.35|333.65|336.23|333.53|8
1738825230000|2025-02-06 07:00:30|336.36|333.66|336.23|333.53|336.36|333.66|336.19|333.49|12
1738825240000|2025-02-06 07:00:40|336.24|333.54|336.3|333.6|336.3|333.6|336.24|333.54|7
1738825250000|2025-02-06 07:00:50|336.27|333.57|336.14|333.44|336.28|333.58|336.11|333.41|14
1738825260000|2025-02-06 07:01:00|336.13|333.43|336.15|333.45|336.15|333.45|336.07|333.37|11
1738825270000|2025-02-06 07:01:10|336.16|333.46|335.96|333.26|336.21|333.51|335.96|333.26|11
1738825280000|2025-02-06 07:01:20|335.95|333.25|335.97|333.27|335.97|333.27|335.9|333.2|7
1738825290000|2025-02-06 07:01:30|335.96|333.26|335.81|333.11|335.96|333.26|335.77|333.07|7
1738825300000|2025-02-06 07:01:40|335.79|333.09|335.88|333.18|335.94|333.24|335.79|333.09|13
1738825310000|2025-02-06 07:01:50|335.87|333.17|335.86|333.16|335.87|333.17|335.82|333.12|6
1738825320000|2025-02-06 07:02:00|335.85|333.15|335.97|333.27|335.97|333.27|335.85|333.15|9
1738825330000|2025-02-06 07:02:10|335.96|333.26|335.92|333.22|335.96|333.26|335.9|333.2|4
1738825340000|2025-02-06 07:02:20|335.88|333.18|335.9|333.2|335.9|333.2|335.88|333.18|3
1738825350000|2025-02-06 07:02:30|335.91|333.21|335.91|333.21|335.91|333.21|335.86|333.16|8
1738825360000|2025-02-06 07:02:40|335.92|333.22|335.93|333.23|335.93|333.23|335.92|333.22|2
1738825370000|2025-02-06 07:02:50|335.94|333.24|335.95|333.25|336|333.3|335.94|333.24|7
1738825380000|2025-02-06 07:03:00|335.96|333.26|335.96|333.26|335.97|333.27|335.95|333.25|7
1738825390000|2025-02-06 07:03:10|335.93|333.23|335.81|333.11|335.93|333.23|335.79|333.09|8
1738825400000|2025-02-06 07:03:20|335.8|333.1|335.76|333.06|335.8|333.1|335.74|333.04|5
1738825410000|2025-02-06 07:03:30|335.77|333.07|335.73|333.03|335.8|333.1|335.73|333.03|10
1738825420000|2025-02-06 07:03:40|335.67|332.97|335.57|332.87|335.68|332.98|335.57|332.87|7
1738825430000|2025-02-06 07:03:50|335.55|332.85|335.49|332.79|335.57|332.87|335.48|332.78|9
1738825440000|2025-02-06 07:04:00|335.5|332.8|335.6|332.9|335.6|332.9|335.49|332.79|6
1738825450000|2025-02-06 07:04:10|335.61|332.91|335.48|332.78|335.62|332.92|335.48|332.78|6
1738825460000|2025-02-06 07:04:20|335.44|332.74|335.4|332.7|335.44|332.74|335.4|332.7|2
1738825470000|2025-02-06 07:04:30|335.45|332.75|335.47|332.77|335.47|332.77|335.45|332.75|3
1738825480000|2025-02-06 07:04:40|335.46|332.76|335.48|332.78|335.48|332.78|335.46|332.76|3
1738825490000|2025-02-06 07:04:50|335.52|332.82|335.51|332.81|335.53|332.83|335.5|332.8|6
1738825500000|2025-02-06 07:05:00|335.53|332.83|335.5|332.8|335.54|332.84|335.49|332.79|7
1738825510000|2025-02-06 07:05:10|335.47|332.77|335.4|332.7|335.47|332.77|335.4|332.7|3
1738825520000|2025-02-06 07:05:20|335.49|332.79|335.35|332.65|335.49|332.79|335.35|332.65|7
1738825530000|2025-02-06 07:05:30|335.29|332.59|335.28|332.58|335.29|332.59|335.28|332.58|2
1738825540000|2025-02-06 07:05:40|335.29|332.59|335.29|332.59|335.29|332.59|335.29|332.59|1
1738825550000|2025-02-06 07:05:50|335.3|332.6|335.29|332.59|335.31|332.61|335.28|332.58|6
1738825560000|2025-02-06 07:06:00|335.18|332.48|335.14|332.44|335.18|332.48|335.13|332.43|5
1738825570000|2025-02-06 07:06:10|335.17|332.47|335.27|332.57|335.29|332.59|335.14|332.44|19
1738825580000|2025-02-06 07:06:20|335.28|332.58|335.36|332.66|335.36|332.66|335.28|332.58|4
1738825590000|2025-02-06 07:06:30|335.37|332.67|335.42|332.72|335.42|332.72|335.37|332.67|3
1738825600000|2025-02-06 07:06:40|335.37|332.67|335.19|332.49|335.37|332.67|335.19|332.49|9
1738825610000|2025-02-06 07:06:50|335.18|332.48|335.18|332.48|335.18|332.48|335.18|332.48|1
1738825620000|2025-02-06 07:07:00|335.19|332.49|334.98|332.28|335.19|332.49|334.98|332.28|11
1738825630000|2025-02-06 07:07:10|334.94|332.24|334.97|332.27|334.97|332.27|334.94|332.24|4
1738825640000|2025-02-06 07:07:20|335.01|332.31|335.14|332.44|335.18|332.48|335.01|332.31|13
1738825650000|2025-02-06 07:07:30|335.15|332.45|335.17|332.47|335.17|332.47|335.12|332.42|6
1738825660000|2025-02-06 07:07:40|335.11|332.41|335.1|332.4|335.13|332.43|335.1|332.4|4
1738825670000|2025-02-06 07:07:50|335.08|332.38|335.06|332.36|335.08|332.38|335.01|332.31|9
1738825680000|2025-02-06 07:08:00|335.07|332.37|335.17|332.47|335.17|332.47|335.07|332.37|6
1738825690000|2025-02-06 07:08:10|335.16|332.46|334.99|332.29|335.16|332.46|334.99|332.29|10
1738825700000|2025-02-06 07:08:20|334.98|332.28|334.95|332.25|334.98|332.28|334.95|332.25|2
1738825710000|2025-02-06 07:08:30|334.94|332.24|334.94|332.24|334.94|332.24|334.89|332.19|6
1738825720000|2025-02-06 07:08:40|334.95|332.25|334.98|332.28|334.98|332.28|334.95|332.25|4
1738825730000|2025-02-06 07:08:50|334.99|332.29|334.99|332.29|334.99|332.29|334.99|332.29|1
1738825740000|2025-02-06 07:09:00|334.98|332.28|334.9|332.2|334.98|332.28|334.9|332.2|5
1738825750000|2025-02-06 07:09:10|334.88|332.18|334.69|331.99|334.88|332.18|334.69|331.99|12
1738825760000|2025-02-06 07:09:20|334.66|331.96|334.59|331.89|334.67|331.97|334.59|331.89|6
1738825770000|2025-02-06 07:09:30|334.52|331.82|334.56|331.86|334.56|331.86|334.52|331.82|6
1738825780000|2025-02-06 07:09:40|334.57|331.87|334.71|332.01|334.71|332.01|334.57|331.87|7
1738825790000|2025-02-06 07:09:50|334.75|332.05|334.77|332.07|334.77|332.07|334.75|332.05|5
1738825800000|2025-02-06 07:10:00|334.78|332.08|334.85|332.15|334.85|332.15|334.77|332.07|5
1738825810000|2025-02-06 07:10:10|334.88|332.18|334.99|332.29|334.99|332.29|334.88|332.18|6
1738825820000|2025-02-06 07:10:20|335.01|332.31|334.98|332.28|335.05|332.35|334.94|332.24|6
1738825830000|2025-02-06 07:10:30|334.99|332.29|334.97|332.27|334.99|332.29|334.89|332.19|8
1738825840000|2025-02-06 07:10:40|335|332.3|334.82|332.12|335.01|332.31|334.8|332.1|15
1738825850000|2025-02-06 07:10:50|334.86|332.16|334.71|332.01|334.88|332.18|334.71|332.01|10
1738825860000|2025-02-06 07:11:00|334.69|331.99|334.66|331.96|334.69|331.99|334.66|331.96|6
1738825870000|2025-02-06 07:11:10|334.68|331.98|334.8|332.1|334.8|332.1|334.68|331.98|7
1738825880000|2025-02-06 07:11:20|334.81|332.11|334.85|332.15|334.85|332.15|334.81|332.11|4
1738825890000|2025-02-06 07:11:30|334.86|332.16|334.85|332.15|334.86|332.16|334.81|332.11|6
1738825900000|2025-02-06 07:11:40|334.86|332.16|334.9|332.2|334.9|332.2|334.86|332.16|3
1738825910000|2025-02-06 07:11:50|334.91|332.21|334.95|332.25|334.95|332.25|334.91|332.21|3
1738825920000|2025-02-06 07:12:00|334.89|332.19|334.8|332.1|334.89|332.19|334.8|332.1|4
1738825930000|2025-02-06 07:12:10|334.81|332.11|334.81|332.11|334.81|332.11|334.81|332.11|1
1738825940000|2025-02-06 07:12:20|334.78|332.08|334.88|332.18|334.88|332.18|334.78|332.08|5
1738825950000|2025-02-06 07:12:30|334.92|332.22|334.92|332.22|334.92|332.22|334.92|332.22|1
1738825960000|2025-02-06 07:12:40|334.91|332.21|334.91|332.21|334.91|332.21|334.91|332.21|1
1738825970000|2025-02-06 07:12:50|334.87|332.17|334.77|332.07|334.87|332.17|334.77|332.07|8
1738825980000|2025-02-06 07:13:00|334.78|332.08|334.65|331.95|334.82|332.12|334.64|331.94|12
1738825990000|2025-02-06 07:13:10|334.64|331.94|334.49|331.79|334.65|331.95|334.48|331.78|10
1738826000000|2025-02-06 07:13:20|334.48|331.78|334.4|331.7|334.49|331.79|334.4|331.7|5
1738826010000|2025-02-06 07:13:30|334.41|331.71|334.38|331.68|334.41|331.71|334.31|331.61|8
1738826020000|2025-02-06 07:13:40|334.42|331.72|334.48|331.78|334.5|331.8|334.42|331.72|7
1738826030000|2025-02-06 07:13:50|334.49|331.79|334.52|331.82|334.52|331.82|334.49|331.79|2
1738826040000|2025-02-06 07:14:00|334.51|331.81|334.58|331.88|334.58|331.88|334.51|331.81|3
1738826050000|2025-02-06 07:14:10|334.59|331.89|334.52|331.82|334.59|331.89|334.52|331.82|6
1738826060000|2025-02-06 07:14:20|334.53|331.83|334.59|331.89|334.59|331.89|334.52|331.82|7
1738826070000|2025-02-06 07:14:30|334.56|331.86|334.5|331.8|334.56|331.86|334.48|331.78|8
1738826080000|2025-02-06 07:14:40|334.46|331.76|334.46|331.76|334.46|331.76|334.46|331.76|1
1738826090000|2025-02-06 07:14:50|334.47|331.77|334.5|331.8|334.5|331.8|334.47|331.77|4
1738826100000|2025-02-06 07:15:00|334.57|331.87|334.64|331.94|334.64|331.94|334.57|331.87|8
1738826110000|2025-02-06 07:15:10|334.65|331.95|334.8|332.1|334.83|332.13|334.65|331.95|9
1738826120000|2025-02-06 07:15:20|334.81|332.11|334.7|332|334.87|332.17|334.7|332|10
1738826140000|2025-02-06 07:15:40|334.68|331.98|334.69|331.99|334.69|331.99|334.58|331.88|7
1738826150000|2025-02-06 07:15:50|334.7|332|334.79|332.09|334.83|332.13|334.7|332|9
1738826160000|2025-02-06 07:16:00|334.8|332.1|334.78|332.08|334.81|332.11|334.78|332.08|4
1738826170000|2025-02-06 07:16:10|334.81|332.11|334.95|332.25|334.95|332.25|334.81|332.11|10
1738826180000|2025-02-06 07:16:20|334.9|332.2|334.89|332.19|334.91|332.21|334.88|332.18|8
1738826190000|2025-02-06 07:16:30|334.9|332.2|334.91|332.21|334.91|332.21|334.9|332.2|2
1738826200000|2025-02-06 07:16:40|334.95|332.25|335.12|332.42|335.12|332.42|334.95|332.25|12
1738826210000|2025-02-06 07:16:50|335.17|332.47|335.16|332.46|335.19|332.49|335.16|332.46|8
1738826220000|2025-02-06 07:17:00|335.13|332.43|335.06|332.36|335.13|332.43|335.06|332.36|4
1738826230000|2025-02-06 07:17:10|335.03|332.33|334.98|332.28|335.03|332.33|334.96|332.26|5
1738826240000|2025-02-06 07:17:20|334.99|332.29|334.89|332.19|335|332.3|334.89|332.19|6
1738826250000|2025-02-06 07:17:30|334.9|332.2|334.85|332.15|334.91|332.21|334.85|332.15|6
1738826260000|2025-02-06 07:17:40|334.77|332.07|334.79|332.09|334.81|332.11|334.77|332.07|4
1738826270000|2025-02-06 07:17:50|334.8|332.1|334.77|332.07|334.88|332.18|334.77|332.07|6
1738826280000|2025-02-06 07:18:00|334.8|332.1|334.85|332.15|334.85|332.15|334.8|332.1|5
1738826290000|2025-02-06 07:18:10|334.86|332.16|334.88|332.18|334.88|332.18|334.86|332.16|3
1738826300000|2025-02-06 07:18:20|334.89|332.19|334.92|332.22|334.92|332.22|334.89|332.19|2
1738826310000|2025-02-06 07:18:30|334.91|332.21|334.82|332.12|334.91|332.21|334.82|332.12|4
1738826320000|2025-02-06 07:18:40|334.77|332.07|334.75|332.05|334.78|332.08|334.75|332.05|4
1738826330000|2025-02-06 07:18:50|334.76|332.06|334.76|332.06|334.76|332.06|334.76|332.06|1
1738826340000|2025-02-06 07:19:00|334.77|332.07|334.79|332.09|334.79|332.09|334.77|332.07|3
1738826350000|2025-02-06 07:19:10|334.78|332.08|334.71|332.01|334.78|332.08|334.7|332|6
1738826360000|2025-02-06 07:19:20|334.72|332.02|334.88|332.18|334.91|332.21|334.72|332.02|9
1738826370000|2025-02-06 07:19:30|334.89|332.19|334.9|332.2|334.9|332.2|334.89|332.19|2
1738826380000|2025-02-06 07:19:40|334.91|332.21|334.86|332.16|334.91|332.21|334.86|332.16|4
1738826390000|2025-02-06 07:19:50|334.89|332.19|334.84|332.14|334.89|332.19|334.84|332.14|4
1738826400000|2025-02-06 07:20:00|334.78|332.08|334.81|332.11|334.81|332.11|334.76|332.06|6
1738826410000|2025-02-06 07:20:10|334.8|332.1|334.74|332.04|334.8|332.1|334.74|332.04|7
1738826420000|2025-02-06 07:20:20|334.73|332.03|334.62|331.92|334.73|332.03|334.62|331.92|6
1738826430000|2025-02-06 07:20:30|334.44|331.74|334.29|331.59|334.48|331.78|334.26|331.56|11
1738826440000|2025-02-06 07:20:40|334.28|331.58|334.39|331.69|334.39|331.69|334.28|331.58|8
1738826450000|2025-02-06 07:20:50|334.3|331.6|334.38|331.68|334.38|331.68|334.3|331.6|5
1738826460000|2025-02-06 07:21:00|334.36|331.66|334.37|331.67|334.37|331.67|334.3|331.6|9
1738826470000|2025-02-06 07:21:10|334.38|331.68|334.28|331.58|334.38|331.68|334.28|331.58|7
1738826480000|2025-02-06 07:21:20|334.29|331.59|334.36|331.66|334.36|331.66|334.29|331.59|4
1738826490000|2025-02-06 07:21:30|334.34|331.64|334.34|331.64|334.35|331.65|334.31|331.61|7
1738826500000|2025-02-06 07:21:40|334.33|331.63|334.32|331.62|334.33|331.63|334.31|331.61|3
1738826520000|2025-02-06 07:22:00|334.34|331.64|334.36|331.66|334.36|331.66|334.34|331.64|2
1738826530000|2025-02-06 07:22:10|334.37|331.67|334.46|331.76|334.46|331.76|334.37|331.67|8
1738826540000|2025-02-06 07:22:20|334.47|331.77|334.53|331.83|334.54|331.84|334.47|331.77|6
1738826550000|2025-02-06 07:22:30|334.54|331.84|334.55|331.85|334.55|331.85|334.54|331.84|2
1738826560000|2025-02-06 07:22:40|334.56|331.86|334.65|331.95|334.65|331.95|334.56|331.86|10
1738826570000|2025-02-06 07:22:50|334.68|331.98|334.66|331.96|334.69|331.99|334.64|331.94|5
1738826580000|2025-02-06 07:23:00|334.67|331.97|334.76|332.06|334.76|332.06|334.67|331.97|10
1738826590000|2025-02-06 07:23:10|334.75|332.05|334.71|332.01|334.75|332.05|334.71|332.01|9
1738826610000|2025-02-06 07:23:30|334.72|332.02|334.73|332.03|334.73|332.03|334.72|332.02|2
1738826620000|2025-02-06 07:23:40|334.7|332|334.71|332.01|334.72|332.02|334.7|332|5
1738826630000|2025-02-06 07:23:50|334.72|332.02|334.71|332.01|334.72|332.02|334.7|332|3
1738826650000|2025-02-06 07:24:10|334.72|332.02|334.76|332.06|334.76|332.06|334.72|332.02|3
1738826660000|2025-02-06 07:24:20|334.77|332.07|334.82|332.12|334.82|332.12|334.77|332.07|5
1738826670000|2025-02-06 07:24:30|334.85|332.15|334.95|332.25|334.95|332.25|334.85|332.15|7
1738826680000|2025-02-06 07:24:40|334.92|332.22|334.92|332.22|334.92|332.22|334.92|332.22|1
1738826690000|2025-02-06 07:24:50|334.93|332.23|334.93|332.23|334.93|332.23|334.92|332.22|3
1738826700000|2025-02-06 07:25:00|334.92|332.22|334.89|332.19|334.92|332.22|334.88|332.18|3
1738826710000|2025-02-06 07:25:10|334.85|332.15|334.86|332.16|334.86|332.16|334.77|332.07|8
1738826720000|2025-02-06 07:25:20|334.87|332.17|334.88|332.18|334.89|332.19|334.87|332.17|5
1738826730000|2025-02-06 07:25:30|334.92|332.22|334.93|332.23|334.93|332.23|334.92|332.22|2
1738826740000|2025-02-06 07:25:40|334.89|332.19|334.9|332.2|334.9|332.2|334.89|332.19|2
1738826750000|2025-02-06 07:25:50|334.91|332.21|334.87|332.17|334.91|332.21|334.87|332.17|2
1738826760000|2025-02-06 07:26:00|334.81|332.11|335|332.3|335.01|332.31|334.81|332.11|12
1738826770000|2025-02-06 07:26:10|335.01|332.31|335.03|332.33|335.03|332.33|335.01|332.31|3
1738826780000|2025-02-06 07:26:20|335.02|332.32|335.02|332.32|335.02|332.32|335.02|332.32|1
1738826790000|2025-02-06 07:26:30|334.98|332.28|334.97|332.27|334.98|332.28|334.88|332.18|9
1738826800000|2025-02-06 07:26:40|334.98|332.28|334.94|332.24|334.99|332.29|334.94|332.24|3
1738826820000|2025-02-06 07:27:00|334.9|332.2|334.84|332.14|334.9|332.2|334.83|332.13|8
1738826840000|2025-02-06 07:27:20|334.75|332.05|334.68|331.98|334.75|332.05|334.67|331.97|7
1738826850000|2025-02-06 07:27:30|334.66|331.96|334.74|332.04|334.74|332.04|334.66|331.96|6
1738826860000|2025-02-06 07:27:40|334.71|332.01|334.67|331.97|334.71|332.01|334.65|331.95|5
1738826870000|2025-02-06 07:27:50|334.68|331.98|334.69|331.99|334.69|331.99|334.68|331.98|2
1738826880000|2025-02-06 07:28:00|334.7|332|334.7|332|334.7|332|334.7|332|1
1738826890000|2025-02-06 07:28:10|334.64|331.94|334.54|331.84|334.64|331.94|334.54|331.84|6
1738826900000|2025-02-06 07:28:20|334.53|331.83|334.52|331.82|334.53|331.83|334.52|331.82|2
1738826910000|2025-02-06 07:28:30|334.5|331.8|334.29|331.59|334.5|331.8|334.29|331.59|11
1738826920000|2025-02-06 07:28:40|334.3|331.6|334.19|331.49|334.3|331.6|334.17|331.47|10
1738826930000|2025-02-06 07:28:50|334.2|331.5|334.22|331.52|334.22|331.52|334.2|331.5|3
1738826940000|2025-02-06 07:29:00|334.23|331.53|334.32|331.62|334.32|331.62|334.23|331.53|7
1738826950000|2025-02-06 07:29:10|334.29|331.59|334.3|331.6|334.3|331.6|334.29|331.59|2
1738826960000|2025-02-06 07:29:20|334.28|331.58|334.26|331.56|334.28|331.58|334.26|331.56|2
1738826970000|2025-02-06 07:29:30|334.24|331.54|334.14|331.44|334.24|331.54|334.14|331.44|6
1738826980000|2025-02-06 07:29:40|334.15|331.45|334.16|331.46|334.16|331.46|334.15|331.45|2
1738826990000|2025-02-06 07:29:50|334.17|331.47|334.24|331.54|334.24|331.54|334.17|331.47|6
1738827000000|2025-02-06 07:30:00|334.27|331.57|334.4|331.7|334.4|331.7|334.27|331.57|7
1738827010000|2025-02-06 07:30:10|334.41|331.71|334.46|331.76|334.47|331.77|334.4|331.7|5
1738827020000|2025-02-06 07:30:20|334.59|331.89|334.79|332.09|334.79|332.09|334.57|331.87|13
1738827030000|2025-02-06 07:30:30|334.78|332.08|334.63|331.93|334.78|332.08|334.63|331.93|6
1738827040000|2025-02-06 07:30:40|334.61|331.91|334.6|331.9|334.61|331.91|334.6|331.9|2
1738827050000|2025-02-06 07:30:50|334.61|331.91|334.65|331.95|334.65|331.95|334.61|331.91|3
1738827060000|2025-02-06 07:31:00|334.66|331.96|334.66|331.96|334.66|331.96|334.62|331.92|5
1738827070000|2025-02-06 07:31:10|334.67|331.97|334.9|332.2|334.9|332.2|334.67|331.97|11
1738827080000|2025-02-06 07:31:20|334.91|332.21|334.81|332.11|334.92|332.22|334.8|332.1|9
1738827090000|2025-02-06 07:31:30|334.8|332.1|334.72|332.02|334.8|332.1|334.7|332|8
1738827100000|2025-02-06 07:31:40|334.73|332.03|334.7|332|334.74|332.04|334.69|331.99|5
1738827110000|2025-02-06 07:31:50|334.76|332.06|334.76|332.06|334.76|332.06|334.73|332.03|5
1738827120000|2025-02-06 07:32:00|334.77|332.07|334.73|332.03|334.77|332.07|334.71|332.01|4
1738827130000|2025-02-06 07:32:10|334.67|331.97|334.58|331.88|334.67|331.97|334.56|331.86|6
1738827140000|2025-02-06 07:32:20|334.59|331.89|334.37|331.67|334.59|331.89|334.35|331.65|11
1738827150000|2025-02-06 07:32:30|334.38|331.68|334.61|331.91|334.61|331.91|334.38|331.68|10
1738827160000|2025-02-06 07:32:40|334.6|331.9|334.66|331.96|334.66|331.96|334.6|331.9|6
1738827170000|2025-02-06 07:32:50|334.62|331.92|334.63|331.93|334.63|331.93|334.62|331.92|2
1738827180000|2025-02-06 07:33:00|334.64|331.94|334.68|331.98|334.68|331.98|334.64|331.94|3
1738827190000|2025-02-06 07:33:10|334.69|331.99|334.71|332.01|334.71|332.01|334.69|331.99|3
1738827200000|2025-02-06 07:33:20|334.68|331.98|334.63|331.93|334.68|331.98|334.63|331.93|2
1738827210000|2025-02-06 07:33:30|334.62|331.92|334.64|331.94|334.64|331.94|334.6|331.9|4
1738827220000|2025-02-06 07:33:40|334.62|331.92|334.5|331.8|334.62|331.92|334.49|331.79|9
1738827240000|2025-02-06 07:34:00|334.4|331.7|334.3|331.6|334.4|331.7|334.3|331.6|5
1738827250000|2025-02-06 07:34:10|334.25|331.55|334.18|331.48|334.25|331.55|334.18|331.48|5
1738827260000|2025-02-06 07:34:20|334.17|331.47|334.07|331.37|334.17|331.47|334.05|331.35|5
1738827270000|2025-02-06 07:34:30|334.02|331.32|334.01|331.31|334.02|331.32|334.01|331.31|2
1738827280000|2025-02-06 07:34:40|334.02|331.32|334.19|331.49|334.19|331.49|334.02|331.32|7
1738827290000|2025-02-06 07:34:50|334.2|331.5|334.21|331.51|334.21|331.51|334.12|331.42|8
1738827300000|2025-02-06 07:35:00|334.2|331.5|334.4|331.7|334.4|331.7|334.19|331.49|14
1738827310000|2025-02-06 07:35:10|334.41|331.71|334.52|331.82|334.52|331.82|334.41|331.71|6
1738827320000|2025-02-06 07:35:20|334.5|331.8|334.6|331.9|334.6|331.9|334.5|331.8|7
1738827330000|2025-02-06 07:35:30|334.63|331.93|334.71|332.01|334.71|332.01|334.63|331.93|7
1738827340000|2025-02-06 07:35:40|334.7|332|334.59|331.89|334.7|332|334.59|331.89|10
1738827350000|2025-02-06 07:35:50|334.56|331.86|334.52|331.82|334.57|331.87|334.52|331.82|3
1738827360000|2025-02-06 07:36:00|334.51|331.81|334.41|331.71|334.51|331.81|334.4|331.7|10
1738827370000|2025-02-06 07:36:10|334.37|331.67|334.4|331.7|334.4|331.7|334.37|331.67|3
1738827380000|2025-02-06 07:36:20|334.38|331.68|334.26|331.56|334.4|331.7|334.26|331.56|6
1738827390000|2025-02-06 07:36:30|334.27|331.57|334.34|331.64|334.34|331.64|334.26|331.56|9
1738827400000|2025-02-06 07:36:40|334.35|331.65|334.51|331.81|334.51|331.81|334.35|331.65|8
1738827410000|2025-02-06 07:36:50|334.52|331.82|334.53|331.83|334.53|331.83|334.52|331.82|2
1738827420000|2025-02-06 07:37:00|334.52|331.82|334.47|331.77|334.52|331.82|334.47|331.77|7
1738827430000|2025-02-06 07:37:10|334.51|331.81|334.56|331.86|334.56|331.86|334.51|331.81|6
1738827440000|2025-02-06 07:37:20|334.54|331.84|334.55|331.85|334.55|331.85|334.54|331.84|2
1738827450000|2025-02-06 07:37:30|334.52|331.82|334.48|331.78|334.54|331.84|334.48|331.78|7
1738827460000|2025-02-06 07:37:40|334.49|331.79|334.37|331.67|334.5|331.8|334.36|331.66|8
1738827470000|2025-02-06 07:37:50|334.36|331.66|334.36|331.66|334.36|331.66|334.36|331.66|1
1738827480000|2025-02-06 07:38:00|334.37|331.67|334.51|331.81|334.55|331.85|334.37|331.67|12
1738827490000|2025-02-06 07:38:10|334.5|331.8|334.48|331.78|334.5|331.8|334.47|331.77|3
1738827500000|2025-02-06 07:38:20|334.49|331.79|334.54|331.84|334.55|331.85|334.49|331.79|4
1738827510000|2025-02-06 07:38:30|334.55|331.85|334.49|331.79|334.55|331.85|334.49|331.79|6
1738827520000|2025-02-06 07:38:40|334.46|331.76|334.53|331.83|334.53|331.83|334.46|331.76|7
1738827530000|2025-02-06 07:38:50|334.54|331.84|334.59|331.89|334.59|331.89|334.54|331.84|5
1738827540000|2025-02-06 07:39:00|334.58|331.88|334.62|331.92|334.62|331.92|334.57|331.87|4
1738827550000|2025-02-06 07:39:10|334.6|331.9|334.68|331.98|334.68|331.98|334.59|331.89|8
1738827560000|2025-02-06 07:39:20|334.72|332.02|334.78|332.08|334.78|332.08|334.72|332.02|4
1738827570000|2025-02-06 07:39:30|334.82|332.12|334.93|332.23|334.93|332.23|334.81|332.11|11
1738827580000|2025-02-06 07:39:40|334.92|332.22|334.87|332.17|334.92|332.22|334.85|332.15|8
1738827590000|2025-02-06 07:39:50|334.88|332.18|334.88|332.18|334.88|332.18|334.88|332.18|1
1738827600000|2025-02-06 07:40:00|334.85|332.15|334.62|331.92|334.85|332.15|334.62|331.92|8
1738827610000|2025-02-06 07:40:10|334.63|331.93|334.64|331.94|334.64|331.94|334.63|331.93|2
1738827620000|2025-02-06 07:40:20|334.67|331.97|334.74|332.04|334.74|332.04|334.67|331.97|7
1738827630000|2025-02-06 07:40:30|334.72|332.02|334.7|332|334.72|332.02|334.68|331.98|4
1738827640000|2025-02-06 07:40:40|334.73|332.03|334.74|332.04|334.75|332.05|334.73|332.03|4
1738827650000|2025-02-06 07:40:50|334.73|332.03|334.6|331.9|334.73|332.03|334.57|331.87|10
1738827660000|2025-02-06 07:41:00|334.59|331.89|334.53|331.83|334.59|331.89|334.53|331.83|7
1738827670000|2025-02-06 07:41:10|334.47|331.77|334.37|331.67|334.47|331.77|334.37|331.67|6
1738827680000|2025-02-06 07:41:20|334.38|331.68|334.34|331.64|334.38|331.68|334.29|331.59|10
1738827690000|2025-02-06 07:41:30|334.35|331.65|334.41|331.71|334.41|331.71|334.35|331.65|4
1738827700000|2025-02-06 07:41:40|334.42|331.72|334.16|331.46|334.43|331.73|334.15|331.45|12
1738827710000|2025-02-06 07:41:50|334.18|331.48|334.16|331.46|334.2|331.5|334.16|331.46|7
1738827720000|2025-02-06 07:42:00|334.11|331.41|333.97|331.27|334.11|331.41|333.94|331.24|11
1738827730000|2025-02-06 07:42:10|334|331.3|333.96|331.26|334|331.3|333.95|331.25|8
1738827740000|2025-02-06 07:42:20|333.97|331.27|334.1|331.4|334.1|331.4|333.97|331.27|11
1738827760000|2025-02-06 07:42:40|334.11|331.41|334.13|331.43|334.13|331.43|334.08|331.38|9
1738827770000|2025-02-06 07:42:50|334.14|331.44|334.14|331.44|334.15|331.45|334.09|331.39|7
1738827780000|2025-02-06 07:43:00|334.15|331.45|334.23|331.53|334.23|331.53|334.15|331.45|7
1738827790000|2025-02-06 07:43:10|334.24|331.54|334.27|331.57|334.27|331.57|334.24|331.54|3
1738827800000|2025-02-06 07:43:20|334.3|331.6|334.32|331.62|334.32|331.62|334.3|331.6|3
1738827810000|2025-02-06 07:43:30|334.33|331.63|334.36|331.66|334.36|331.66|334.33|331.63|4
1738827820000|2025-02-06 07:43:40|334.38|331.68|334.3|331.6|334.4|331.7|334.29|331.59|9
1738827830000|2025-02-06 07:43:50|334.31|331.61|334.27|331.57|334.31|331.61|334.27|331.57|3
1738827840000|2025-02-06 07:44:00|334.24|331.54|334.25|331.55|334.25|331.55|334.22|331.52|6
1738827850000|2025-02-06 07:44:10|334.28|331.58|334.21|331.51|334.29|331.59|334.21|331.51|4
1738827860000|2025-02-06 07:44:20|334.22|331.52|334.23|331.53|334.24|331.54|334.22|331.52|4
1738827870000|2025-02-06 07:44:30|334.25|331.55|334.26|331.56|334.26|331.56|334.25|331.55|2
1738827880000|2025-02-06 07:44:40|334.27|331.57|334.21|331.51|334.27|331.57|334.21|331.51|4
1738827890000|2025-02-06 07:44:50|334.23|331.53|334.2|331.5|334.23|331.53|334.2|331.5|7
1738827900000|2025-02-06 07:45:00|334.15|331.45|334.18|331.48|334.18|331.48|334.08|331.38|5
1738827910000|2025-02-06 07:45:10|334.17|331.47|334.16|331.46|334.24|331.54|334.15|331.45|9
1738827920000|2025-02-06 07:45:20|334.11|331.41|333.92|331.22|334.11|331.41|333.91|331.21|10
1738827930000|2025-02-06 07:45:30|333.87|331.17|333.74|331.04|333.87|331.17|333.74|331.04|6
1738827940000|2025-02-06 07:45:40|333.78|331.08|334|331.3|334|331.3|333.78|331.08|12
1738827950000|2025-02-06 07:45:50|333.98|331.28|333.95|331.25|333.98|331.28|333.94|331.24|6
1738827960000|2025-02-06 07:46:00|333.94|331.24|333.96|331.26|333.96|331.26|333.91|331.21|7
1738827970000|2025-02-06 07:46:10|334|331.3|334.1|331.4|334.1|331.4|334|331.3|9
1738827980000|2025-02-06 07:46:20|334.11|331.41|334.15|331.45|334.15|331.45|334.11|331.41|5
1738827990000|2025-02-06 07:46:30|334.16|331.46|334.31|331.61|334.32|331.62|334.16|331.46|11
1738828000000|2025-02-06 07:46:40|334.27|331.57|334.18|331.48|334.27|331.57|334.18|331.48|8
1738828010000|2025-02-06 07:46:50|334.22|331.52|334.22|331.52|334.22|331.52|334.22|331.52|1
1738828020000|2025-02-06 07:47:00|334.21|331.51|334.19|331.49|334.21|331.51|334.19|331.49|3
1738828030000|2025-02-06 07:47:10|334.18|331.48|334.09|331.39|334.18|331.48|334.04|331.34|10
1738828040000|2025-02-06 07:47:20|334.1|331.4|334.16|331.46|334.18|331.48|334.09|331.39|7
1738828050000|2025-02-06 07:47:30|334.15|331.45|334.19|331.49|334.2|331.5|334.15|331.45|6
1738828060000|2025-02-06 07:47:40|334.18|331.48|334.23|331.53|334.23|331.53|334.18|331.48|4
1738828070000|2025-02-06 07:47:50|334.22|331.52|334.21|331.51|334.22|331.52|334.21|331.51|2
1738828080000|2025-02-06 07:48:00|334.22|331.52|334.15|331.45|334.31|331.61|334.13|331.43|12
1738828090000|2025-02-06 07:48:10|334.14|331.44|334.09|331.39|334.15|331.45|334.08|331.38|11
1738828100000|2025-02-06 07:48:20|334.12|331.42|334.17|331.47|334.17|331.47|334.07|331.37|8
1738828110000|2025-02-06 07:48:30|334.15|331.45|334.05|331.35|334.15|331.45|334.02|331.32|11
1738828120000|2025-02-06 07:48:40|334.06|331.36|334.38|331.68|334.38|331.68|334.06|331.36|14
1738828130000|2025-02-06 07:48:50|334.39|331.69|334.32|331.62|334.39|331.69|334.32|331.62|10
1738828140000|2025-02-06 07:49:00|334.31|331.61|334.29|331.59|334.31|331.61|334.29|331.59|3
1738828150000|2025-02-06 07:49:10|334.15|331.45|334.08|331.38|334.15|331.45|334.08|331.38|6
1738828160000|2025-02-06 07:49:20|334.07|331.37|334|331.3|334.07|331.37|333.97|331.27|7
1738828170000|2025-02-06 07:49:30|333.99|331.29|333.99|331.29|333.99|331.29|333.99|331.29|1
1738828180000|2025-02-06 07:49:40|334.02|331.32|333.98|331.28|334.02|331.32|333.83|331.13|11
1738828190000|2025-02-06 07:49:50|333.99|331.29|333.8|331.1|334.04|331.34|333.8|331.1|7
1738828200000|2025-02-06 07:50:00|333.81|331.11|333.34|330.64|333.81|331.11|333.3|330.6|17
1738828210000|2025-02-06 07:50:10|333.35|330.65|333.37|330.67|333.38|330.68|333.35|330.65|5
1738828220000|2025-02-06 07:50:20|333.38|330.68|333.46|330.76|333.46|330.76|333.33|330.63|11
1738828230000|2025-02-06 07:50:30|333.43|330.73|333.34|330.64|333.43|330.73|333.23|330.53|12
1738828240000|2025-02-06 07:50:40|333.35|330.65|333.3|330.6|333.36|330.66|333.3|330.6|10
1738828250000|2025-02-06 07:50:50|333.29|330.59|333.28|330.58|333.29|330.59|333.28|330.58|2
1738828260000|2025-02-06 07:51:00|333.2|330.5|333.25|330.55|333.27|330.57|333.2|330.5|7
1738828270000|2025-02-06 07:51:10|333.26|330.56|333.17|330.47|333.26|330.56|333.15|330.45|8
1738828280000|2025-02-06 07:51:20|333.23|330.53|333.21|330.51|333.23|330.53|333.2|330.5|6
1738828290000|2025-02-06 07:51:30|333.22|330.52|333.35|330.65|333.39|330.69|333.22|330.52|14
1738828300000|2025-02-06 07:51:40|333.34|330.64|333.38|330.68|333.39|330.69|333.34|330.64|8
1738828310000|2025-02-06 07:51:50|333.39|330.69|333.42|330.72|333.43|330.73|333.39|330.69|4
1738828320000|2025-02-06 07:52:00|333.43|330.73|333.56|330.86|333.67|330.97|333.43|330.73|15
1738828330000|2025-02-06 07:52:10|333.55|330.85|333.44|330.74|333.55|330.85|333.44|330.74|7
1738828340000|2025-02-06 07:52:20|333.43|330.73|333.48|330.78|333.49|330.79|333.43|330.73|5
1738828350000|2025-02-06 07:52:30|333.46|330.76|333.59|330.89|333.59|330.89|333.46|330.76|11
1738828360000|2025-02-06 07:52:40|333.58|330.88|333.51|330.81|333.58|330.88|333.47|330.77|4
1738828370000|2025-02-06 07:52:50|333.59|330.89|333.6|330.9|333.61|330.91|333.59|330.89|7
1738828380000|2025-02-06 07:53:00|333.59|330.89|333.61|330.91|333.63|330.93|333.59|330.89|5
1738828390000|2025-02-06 07:53:10|333.65|330.95|333.78|331.08|333.79|331.09|333.65|330.95|10
1738828400000|2025-02-06 07:53:20|333.73|331.03|333.78|331.08|333.78|331.08|333.73|331.03|3
1738828410000|2025-02-06 07:53:30|333.79|331.09|333.8|331.1|333.8|331.1|333.79|331.09|2
1738828420000|2025-02-06 07:53:40|333.79|331.09|333.72|331.02|333.79|331.09|333.69|330.99|15
1738828430000|2025-02-06 07:53:50|333.73|331.03|333.66|330.96|333.74|331.04|333.66|330.96|9
1738828440000|2025-02-06 07:54:00|333.65|330.95|333.59|330.89|333.65|330.95|333.59|330.89|6
1738828450000|2025-02-06 07:54:10|333.55|330.85|333.59|330.89|333.59|330.89|333.54|330.84|9
1738828460000|2025-02-06 07:54:20|333.58|330.88|333.6|330.9|333.62|330.92|333.57|330.87|6
1738828470000|2025-02-06 07:54:30|333.56|330.86|333.62|330.92|333.62|330.92|333.55|330.85|8
1738828480000|2025-02-06 07:54:40|333.63|330.93|333.63|330.93|333.63|330.93|333.63|330.93|1
1738828490000|2025-02-06 07:54:50|333.64|330.94|333.57|330.87|333.66|330.96|333.53|330.83|8
1738828500000|2025-02-06 07:55:00|333.58|330.88|333.62|330.92|333.62|330.92|333.53|330.83|8
1738828510000|2025-02-06 07:55:10|333.64|330.94|333.66|330.96|333.66|330.96|333.59|330.89|10
1738828520000|2025-02-06 07:55:20|333.67|330.97|333.76|331.06|333.79|331.09|333.67|330.97|7
1738828530000|2025-02-06 07:55:30|333.77|331.07|333.84|331.14|333.84|331.14|333.77|331.07|5
1738828540000|2025-02-06 07:55:40|333.83|331.13|333.86|331.16|333.86|331.16|333.83|331.13|6
1738828550000|2025-02-06 07:55:50|333.89|331.19|333.9|331.2|333.92|331.22|333.88|331.18|7
1738828560000|2025-02-06 07:56:00|333.91|331.21|333.97|331.27|333.98|331.28|333.91|331.21|6
1738828570000|2025-02-06 07:56:10|333.96|331.26|333.93|331.23|333.97|331.27|333.92|331.22|7
1738828590000|2025-02-06 07:56:30|333.98|331.28|334.01|331.31|334.01|331.31|333.96|331.26|5
1738828600000|2025-02-06 07:56:40|334.02|331.32|334.03|331.33|334.05|331.35|334.02|331.32|5
1738828610000|2025-02-06 07:56:50|334.02|331.32|334.04|331.34|334.07|331.37|334.02|331.32|6
1738828620000|2025-02-06 07:57:00|334.08|331.38|334.05|331.35|334.08|331.38|334.05|331.35|2
1738828630000|2025-02-06 07:57:10|334.04|331.34|334.07|331.37|334.07|331.37|334.04|331.34|2
1738828640000|2025-02-06 07:57:20|334.08|331.38|334.13|331.43|334.13|331.43|334.06|331.36|7
1738828650000|2025-02-06 07:57:30|334.07|331.37|334.04|331.34|334.07|331.37|334.04|331.34|3
1738828660000|2025-02-06 07:57:40|334.05|331.35|334.04|331.34|334.05|331.35|334.04|331.34|2
1738828670000|2025-02-06 07:57:50|334.01|331.31|333.84|331.14|334.01|331.31|333.84|331.14|4
1738828680000|2025-02-06 07:58:00|333.86|331.16|333.86|331.16|333.87|331.17|333.86|331.16|3
1738828690000|2025-02-06 07:58:10|333.83|331.13|333.82|331.12|333.83|331.13|333.81|331.11|4
1738828700000|2025-02-06 07:58:20|333.83|331.13|333.84|331.14|333.87|331.17|333.82|331.12|8
1738828710000|2025-02-06 07:58:30|333.85|331.15|333.85|331.15|333.85|331.15|333.84|331.14|3
1738828720000|2025-02-06 07:58:40|333.86|331.16|333.86|331.16|333.86|331.16|333.86|331.16|1
1738828730000|2025-02-06 07:58:50|333.87|331.17|333.91|331.21|333.91|331.21|333.87|331.17|2
1738828740000|2025-02-06 07:59:00|333.89|331.19|333.82|331.12|333.9|331.2|333.82|331.12|4
1738828750000|2025-02-06 07:59:10|333.81|331.11|333.84|331.14|333.84|331.14|333.78|331.08|6
1738828760000|2025-02-06 07:59:20|333.83|331.13|333.73|331.03|333.83|331.13|333.72|331.02|10
1738828770000|2025-02-06 07:59:30|333.76|331.06|333.77|331.07|333.77|331.07|333.75|331.05|4
1738828780000|2025-02-06 07:59:40|333.78|331.08|333.83|331.13|333.83|331.13|333.78|331.08|5
1738828790000|2025-02-06 07:59:50|333.88|331.18|333.91|331.21|333.93|331.23|333.88|331.18|6
1738828800000|2025-02-06 08:00:00|333.92|331.22|334.41|331.71|334.46|331.76|333.9|331.2|19
1738828810000|2025-02-06 08:00:10|334.39|331.69|334.19|331.49|334.39|331.69|334.19|331.49|14
1738828820000|2025-02-06 08:00:20|334.18|331.48|334.09|331.39|334.18|331.48|334.09|331.39|11
1738828830000|2025-02-06 08:00:30|334.08|331.38|333.94|331.24|334.08|331.38|333.94|331.24|11
1738828840000|2025-02-06 08:00:40|333.93|331.23|333.9|331.2|333.93|331.23|333.87|331.17|8
1738828850000|2025-02-06 08:00:50|333.86|331.16|333.89|331.19|333.89|331.19|333.85|331.15|8
1738828860000|2025-02-06 08:01:00|333.88|331.18|333.98|331.28|333.98|331.28|333.83|331.13|15
1738828870000|2025-02-06 08:01:10|333.99|331.29|334.04|331.34|334.04|331.34|333.99|331.29|7
1738828880000|2025-02-06 08:01:20|334.01|331.31|334.07|331.37|334.07|331.37|334.01|331.31|5
1738828890000|2025-02-06 08:01:30|334.08|331.38|334.05|331.35|334.11|331.41|334.05|331.35|5
1738828900000|2025-02-06 08:01:40|334|331.3|333.96|331.26|334|331.3|333.96|331.26|6
1738828910000|2025-02-06 08:01:50|333.93|331.23|333.83|331.13|333.94|331.24|333.79|331.09|9
1738828920000|2025-02-06 08:02:00|333.82|331.12|333.68|330.98|333.84|331.14|333.66|330.96|13
1738828930000|2025-02-06 08:02:10|333.72|331.02|333.67|330.97|333.73|331.03|333.67|330.97|6
1738828940000|2025-02-06 08:02:20|333.59|330.89|333.56|330.86|333.6|330.9|333.53|330.83|8
1738828950000|2025-02-06 08:02:30|333.57|330.87|333.22|330.52|333.57|330.87|333.22|330.52|11
1738828960000|2025-02-06 08:02:40|333.21|330.51|333.36|330.66|333.36|330.66|333.21|330.51|10
1738828970000|2025-02-06 08:02:50|333.39|330.69|333.47|330.77|333.49|330.79|333.39|330.69|10
1738828980000|2025-02-06 08:03:00|333.45|330.75|333.19|330.49|333.45|330.75|333.19|330.49|14
1738828990000|2025-02-06 08:03:10|333.18|330.48|332.98|330.28|333.18|330.48|332.98|330.28|10
1738829000000|2025-02-06 08:03:20|332.99|330.29|333.01|330.31|333.02|330.32|332.98|330.28|6
1738829010000|2025-02-06 08:03:30|333.07|330.37|333.23|330.53|333.23|330.53|333.07|330.37|9
1738829020000|2025-02-06 08:03:40|333.15|330.45|332.93|330.23|333.15|330.45|332.93|330.23|13
1738829030000|2025-02-06 08:03:50|332.89|330.19|332.82|330.12|332.9|330.2|332.82|330.12|10
1738829040000|2025-02-06 08:04:00|332.83|330.13|332.8|330.1|332.83|330.13|332.8|330.1|4
1738829050000|2025-02-06 08:04:10|332.74|330.04|332.8|330.1|332.8|330.1|332.74|330.04|9
1738829060000|2025-02-06 08:04:20|332.82|330.12|333.01|330.31|333.02|330.32|332.82|330.12|9
1738829070000|2025-02-06 08:04:30|333.02|330.32|332.82|330.12|333.09|330.39|332.82|330.12|15
1738829080000|2025-02-06 08:04:40|332.83|330.13|332.83|330.13|332.83|330.13|332.8|330.1|5
1738829090000|2025-02-06 08:04:50|332.84|330.14|332.9|330.2|332.9|330.2|332.84|330.14|6
1738829100000|2025-02-06 08:05:00|332.97|330.27|333.06|330.36|333.06|330.36|332.97|330.27|7
1738829110000|2025-02-06 08:05:10|333.07|330.37|333.35|330.65|333.35|330.65|333.07|330.37|13
1738829120000|2025-02-06 08:05:20|333.29|330.59|333.38|330.68|333.38|330.68|333.29|330.59|9
1738829130000|2025-02-06 08:05:30|333.39|330.69|333.62|330.92|333.62|330.92|333.39|330.69|17
1738829140000|2025-02-06 08:05:40|333.59|330.89|333.47|330.77|333.59|330.89|333.46|330.76|6
1738829150000|2025-02-06 08:05:50|333.48|330.78|333.64|330.94|333.65|330.95|333.48|330.78|13
1738829160000|2025-02-06 08:06:00|333.65|330.95|333.65|330.95|333.71|331.01|333.64|330.94|7
1738829170000|2025-02-06 08:06:10|333.7|331|333.61|330.91|333.74|331.04|333.61|330.91|8
1738829180000|2025-02-06 08:06:20|333.62|330.92|333.5|330.8|333.62|330.92|333.5|330.8|8
1738829190000|2025-02-06 08:06:30|333.51|330.81|333.64|330.94|333.64|330.94|333.51|330.81|7
1738829200000|2025-02-06 08:06:40|333.65|330.95|333.84|331.14|333.88|331.18|333.65|330.95|12
1738829210000|2025-02-06 08:06:50|333.8|331.1|334.03|331.33|334.03|331.33|333.75|331.05|15
1738829220000|2025-02-06 08:07:00|334.07|331.37|334.02|331.32|334.07|331.37|333.8|331.1|16
1738829230000|2025-02-06 08:07:10|334.03|331.33|334.18|331.48|334.18|331.48|334.02|331.32|11
1738829240000|2025-02-06 08:07:20|334.19|331.49|334.23|331.53|334.26|331.56|334.19|331.49|12
1738829250000|2025-02-06 08:07:30|334.19|331.49|334.27|331.57|334.27|331.57|334.16|331.46|9
1738829260000|2025-02-06 08:07:40|334.3|331.6|334.4|331.7|334.52|331.82|334.3|331.6|16
1738829270000|2025-02-06 08:07:50|334.39|331.69|334.17|331.47|334.39|331.69|334.17|331.47|12
1738829280000|2025-02-06 08:08:00|334.18|331.48|334.18|331.48|334.23|331.53|334.18|331.48|6
1738829290000|2025-02-06 08:08:10|334.19|331.49|334.14|331.44|334.19|331.49|334.14|331.44|5
1738829300000|2025-02-06 08:08:20|334.13|331.43|334.25|331.55|334.25|331.55|334.13|331.43|8
1738829310000|2025-02-06 08:08:30|334.29|331.59|334.32|331.62|334.33|331.63|334.26|331.56|9
1738829320000|2025-02-06 08:08:40|334.33|331.63|334.35|331.65|334.44|331.74|334.33|331.63|11
1738829330000|2025-02-06 08:08:50|334.34|331.64|334.36|331.66|334.36|331.66|334.32|331.62|4
1738829340000|2025-02-06 08:09:00|334.35|331.65|334.17|331.47|334.35|331.65|334.17|331.47|9
1738829350000|2025-02-06 08:09:10|334.18|331.48|334.14|331.44|334.25|331.55|334.09|331.39|16
1738829360000|2025-02-06 08:09:20|334.18|331.48|334.22|331.52|334.22|331.52|334.18|331.48|7
1738829370000|2025-02-06 08:09:30|334.23|331.53|334.13|331.43|334.23|331.53|334.1|331.4|9
1738829380000|2025-02-06 08:09:40|334.14|331.44|334.24|331.54|334.24|331.54|334.14|331.44|10
1738829390000|2025-02-06 08:09:50|334.25|331.55|334.16|331.46|334.25|331.55|334.16|331.46|8
1738829400000|2025-02-06 08:10:00|334.13|331.43|334.05|331.35|334.13|331.43|334.01|331.31|12
1738829410000|2025-02-06 08:10:10|334.06|331.36|334.21|331.51|334.21|331.51|334.06|331.36|6
1738829420000|2025-02-06 08:10:20|334.19|331.49|334.2|331.5|334.2|331.5|334.13|331.43|8
1738829430000|2025-02-06 08:10:30|334.16|331.46|334|331.3|334.16|331.46|334|331.3|6
1738829440000|2025-02-06 08:10:40|333.99|331.29|334.08|331.38|334.09|331.39|333.97|331.27|10
1738829450000|2025-02-06 08:10:50|334.09|331.39|334.05|331.35|334.09|331.39|334.05|331.35|5
1738829460000|2025-02-06 08:11:00|334.04|331.34|334|331.3|334.06|331.36|333.99|331.29|9
1738829470000|2025-02-06 08:11:10|334.01|331.31|334.12|331.42|334.12|331.42|334.01|331.31|11
1738829480000|2025-02-06 08:11:20|334.08|331.38|334|331.3|334.08|331.38|334|331.3|5
1738829490000|2025-02-06 08:11:30|333.99|331.29|333.98|331.28|334.02|331.32|333.9|331.2|12
1738829500000|2025-02-06 08:11:40|333.97|331.27|333.99|331.29|333.99|331.29|333.97|331.27|3
1738829510000|2025-02-06 08:11:50|333.98|331.28|334.01|331.31|334.02|331.32|333.98|331.28|3
1738829520000|2025-02-06 08:12:00|334|331.3|333.88|331.18|334|331.3|333.88|331.18|8
1738829540000|2025-02-06 08:12:20|333.84|331.14|333.8|331.1|333.84|331.14|333.78|331.08|6
1738829550000|2025-02-06 08:12:30|333.73|331.03|333.71|331.01|333.73|331.03|333.67|330.97|4
1738829560000|2025-02-06 08:12:40|333.72|331.02|333.72|331.02|333.72|331.02|333.72|331.02|1
1738829570000|2025-02-06 08:12:50|333.71|331.01|333.68|330.98|333.71|331.01|333.67|330.97|3
1738829580000|2025-02-06 08:13:00|333.67|330.97|333.55|330.85|333.67|330.97|333.55|330.85|5
1738829590000|2025-02-06 08:13:10|333.6|330.9|333.69|330.99|333.7|331|333.6|330.9|9
1738829600000|2025-02-06 08:13:20|333.7|331|333.71|331.01|333.75|331.05|333.7|331|4
1738829610000|2025-02-06 08:13:30|333.76|331.06|333.78|331.08|333.78|331.08|333.76|331.06|3
1738829620000|2025-02-06 08:13:40|333.79|331.09|333.8|331.1|333.8|331.1|333.78|331.08|4
1738829630000|2025-02-06 08:13:50|333.83|331.13|333.77|331.07|333.83|331.13|333.77|331.07|4
1738829640000|2025-02-06 08:14:00|333.68|330.98|333.6|330.9|333.68|330.98|333.59|330.89|7
1738829650000|2025-02-06 08:14:10|333.59|330.89|333.53|330.83|333.59|330.89|333.5|330.8|8
1738829660000|2025-02-06 08:14:20|333.56|330.86|333.55|330.85|333.57|330.87|333.5|330.8|8
1738829670000|2025-02-06 08:14:30|333.56|330.86|333.65|330.95|333.7|331|333.56|330.86|6
1738829680000|2025-02-06 08:14:40|333.66|330.96|333.7|331|333.7|331|333.63|330.93|8
1738829690000|2025-02-06 08:14:50|333.71|331.01|333.79|331.09|333.79|331.09|333.71|331.01|8
1738829700000|2025-02-06 08:15:00|333.8|331.1|333.91|331.21|333.92|331.22|333.8|331.1|12
1738829710000|2025-02-06 08:15:10|333.9|331.2|333.89|331.19|333.9|331.2|333.88|331.18|4
1738829720000|2025-02-06 08:15:20|333.9|331.2|333.77|331.07|333.91|331.21|333.77|331.07|7
1738829730000|2025-02-06 08:15:30|333.83|331.13|333.88|331.18|333.88|331.18|333.83|331.13|6
1738829740000|2025-02-06 08:15:40|333.92|331.22|333.92|331.22|333.95|331.25|333.92|331.22|5
1738829750000|2025-02-06 08:15:50|333.93|331.23|333.81|331.11|333.93|331.23|333.81|331.11|6
1738829760000|2025-02-06 08:16:00|333.77|331.07|333.72|331.02|333.77|331.07|333.71|331.01|6
1738829770000|2025-02-06 08:16:10|333.71|331.01|333.58|330.88|333.71|331.01|333.58|330.88|8
1738829780000|2025-02-06 08:16:20|333.59|330.89|333.54|330.84|333.6|330.9|333.54|330.84|7
1738829790000|2025-02-06 08:16:30|333.57|330.87|333.6|330.9|333.61|330.91|333.57|330.87|7
1738829800000|2025-02-06 08:16:40|333.59|330.89|333.57|330.87|333.59|330.89|333.57|330.87|3
1738829810000|2025-02-06 08:16:50|333.56|330.86|333.51|330.81|333.56|330.86|333.51|330.81|4
1738829820000|2025-02-06 08:17:00|333.53|330.83|333.26|330.56|333.53|330.83|333.26|330.56|11
1738829830000|2025-02-06 08:17:10|333.27|330.57|333.28|330.58|333.33|330.63|333.27|330.57|9
1738829840000|2025-02-06 08:17:20|333.29|330.59|333.43|330.73|333.43|330.73|333.29|330.59|10
1738829850000|2025-02-06 08:17:30|333.44|330.74|333.57|330.87|333.57|330.87|333.44|330.74|9
1738829860000|2025-02-06 08:17:40|333.56|330.86|333.51|330.81|333.56|330.86|333.5|330.8|7
1738829870000|2025-02-06 08:17:50|333.53|330.83|333.61|330.91|333.62|330.92|333.53|330.83|11
1738829880000|2025-02-06 08:18:00|333.55|330.85|333.3|330.6|333.55|330.85|333.3|330.6|14
1738829890000|2025-02-06 08:18:10|333.33|330.63|333.32|330.62|333.35|330.65|333.32|330.62|5
1738829910000|2025-02-06 08:18:30|333.36|330.66|333.36|330.66|333.37|330.67|333.34|330.64|6
1738829920000|2025-02-06 08:18:40|333.38|330.68|333.42|330.72|333.42|330.72|333.38|330.68|5
1738829930000|2025-02-06 08:18:50|333.43|330.73|333.39|330.69|333.52|330.82|333.39|330.69|7
1738829940000|2025-02-06 08:19:00|333.38|330.68|333.32|330.62|333.38|330.68|333.32|330.62|3
1738829950000|2025-02-06 08:19:10|333.27|330.57|333.36|330.66|333.36|330.66|333.27|330.57|8
1738829960000|2025-02-06 08:19:20|333.37|330.67|333.55|330.85|333.56|330.86|333.37|330.67|6
1738829970000|2025-02-06 08:19:30|333.57|330.87|333.57|330.87|333.57|330.87|333.57|330.87|1
1738829980000|2025-02-06 08:19:40|333.61|330.91|333.71|331.01|333.71|331.01|333.61|330.91|6
1738829990000|2025-02-06 08:19:50|333.72|331.02|333.78|331.08|333.78|331.08|333.72|331.02|3
1738830000000|2025-02-06 08:20:00|333.77|331.07|333.58|330.88|333.77|331.07|333.58|330.88|11
1738830010000|2025-02-06 08:20:10|333.55|330.85|333.48|330.78|333.55|330.85|333.47|330.77|7
1738830020000|2025-02-06 08:20:20|333.47|330.77|333.52|330.82|333.52|330.82|333.44|330.74|6
1738830030000|2025-02-06 08:20:30|333.53|330.83|333.43|330.73|333.53|330.83|333.36|330.66|16
1738830040000|2025-02-06 08:20:40|333.42|330.72|333.28|330.58|333.42|330.72|333.26|330.56|12
1738830050000|2025-02-06 08:20:50|333.29|330.59|333.28|330.58|333.29|330.59|333.25|330.55|5
1738830060000|2025-02-06 08:21:00|333.24|330.54|333.16|330.46|333.24|330.54|333.14|330.44|10
1738830070000|2025-02-06 08:21:10|333.17|330.47|333.22|330.52|333.23|330.53|333.15|330.45|11
1738830080000|2025-02-06 08:21:20|333.23|330.53|333.3|330.6|333.3|330.6|333.23|330.53|6
1738830090000|2025-02-06 08:21:30|333.39|330.69|333.3|330.6|333.43|330.73|333.3|330.6|12
1738830100000|2025-02-06 08:21:40|333.26|330.56|333.09|330.39|333.26|330.56|333.07|330.37|11
1738830110000|2025-02-06 08:21:50|333.05|330.35|333.05|330.35|333.05|330.35|332.96|330.26|7
1738830120000|2025-02-06 08:22:00|333.03|330.33|333.1|330.4|333.1|330.4|333.03|330.33|9
1738830130000|2025-02-06 08:22:10|333.09|330.39|333.1|330.4|333.1|330.4|333.09|330.39|4
1738830140000|2025-02-06 08:22:20|333.11|330.41|333.28|330.58|333.28|330.58|333.11|330.41|9
1738830150000|2025-02-06 08:22:30|333.29|330.59|333.16|330.46|333.29|330.59|333.15|330.45|9
1738830160000|2025-02-06 08:22:40|333.17|330.47|333.17|330.47|333.17|330.47|333.17|330.47|1
1738830170000|2025-02-06 08:22:50|333.12|330.42|333.09|330.39|333.12|330.42|333.08|330.38|6
1738830180000|2025-02-06 08:23:00|333.08|330.38|333.03|330.33|333.08|330.38|333.02|330.32|5
1738830190000|2025-02-06 08:23:10|333.07|330.37|333.15|330.45|333.18|330.48|333.07|330.37|4
1738830200000|2025-02-06 08:23:20|333.14|330.44|333.18|330.48|333.18|330.48|333.13|330.43|5
1738830210000|2025-02-06 08:23:30|333.22|330.52|333.19|330.49|333.22|330.52|333.19|330.49|4
1738830220000|2025-02-06 08:23:40|333.18|330.48|333.28|330.58|333.28|330.58|333.18|330.48|7
1738830230000|2025-02-06 08:23:50|333.29|330.59|333.33|330.63|333.35|330.65|333.29|330.59|8
1738830240000|2025-02-06 08:24:00|333.34|330.64|333.35|330.65|333.36|330.66|333.3|330.6|11
1738830250000|2025-02-06 08:24:10|333.36|330.66|333.37|330.67|333.37|330.67|333.29|330.59|9
1738830260000|2025-02-06 08:24:20|333.38|330.68|333.39|330.69|333.39|330.69|333.34|330.64|9
1738830270000|2025-02-06 08:24:30|333.4|330.7|333.36|330.66|333.52|330.82|333.34|330.64|11
1738830280000|2025-02-06 08:24:40|333.33|330.63|333.19|330.49|333.33|330.63|333.19|330.49|7
1738830290000|2025-02-06 08:24:50|333.13|330.43|333.09|330.39|333.16|330.46|333.09|330.39|6
1738830300000|2025-02-06 08:25:00|333.1|330.4|332.98|330.28|333.11|330.41|332.98|330.28|7
1738830310000|2025-02-06 08:25:10|333|330.3|333.24|330.54|333.26|330.56|333|330.3|14
1738830320000|2025-02-06 08:25:20|333.27|330.57|333.36|330.66|333.36|330.66|333.27|330.57|7
1738830330000|2025-02-06 08:25:30|333.33|330.63|333.29|330.59|333.33|330.63|333.28|330.58|4
1738830340000|2025-02-06 08:25:40|333.28|330.58|333.09|330.39|333.28|330.58|333.06|330.36|9
1738830350000|2025-02-06 08:25:50|333.08|330.38|333.15|330.45|333.15|330.45|333.08|330.38|5
1738830360000|2025-02-06 08:26:00|333.17|330.47|333.26|330.56|333.26|330.56|333.17|330.47|6
1738830370000|2025-02-06 08:26:10|333.23|330.53|333.19|330.49|333.23|330.53|333.19|330.49|5
1738830380000|2025-02-06 08:26:20|333.2|330.5|333.25|330.55|333.25|330.55|333.2|330.5|5
1738830390000|2025-02-06 08:26:30|333.26|330.56|333.27|330.57|333.27|330.57|333.26|330.56|2
1738830400000|2025-02-06 08:26:40|333.29|330.59|333.22|330.52|333.29|330.59|333.21|330.51|6
1738830410000|2025-02-06 08:26:50|333.21|330.51|333.28|330.58|333.28|330.58|333.21|330.51|4
1738830420000|2025-02-06 08:27:00|333.29|330.59|333.25|330.55|333.3|330.6|333.2|330.5|9
1738830430000|2025-02-06 08:27:10|333.23|330.53|333.26|330.56|333.28|330.58|333.21|330.51|5
1738830440000|2025-02-06 08:27:20|333.27|330.57|333.28|330.58|333.31|330.61|333.27|330.57|6
1738830450000|2025-02-06 08:27:30|333.32|330.62|333.32|330.62|333.32|330.62|333.32|330.62|1
1738830460000|2025-02-06 08:27:40|333.33|330.63|333.39|330.69|333.39|330.69|333.33|330.63|4
1738830470000|2025-02-06 08:27:50|333.4|330.7|333.47|330.77|333.47|330.77|333.4|330.7|5
1738830480000|2025-02-06 08:28:00|333.54|330.84|333.57|330.87|333.57|330.87|333.54|330.84|4
1738830490000|2025-02-06 08:28:10|333.53|330.83|333.51|330.81|333.53|330.83|333.48|330.78|9
1738830500000|2025-02-06 08:28:20|333.56|330.86|333.44|330.74|333.59|330.89|333.44|330.74|15
1738830510000|2025-02-06 08:28:30|333.43|330.73|333.44|330.74|333.44|330.74|333.37|330.67|7
1738830520000|2025-02-06 08:28:40|333.43|330.73|333.37|330.67|333.43|330.73|333.37|330.67|4
1738830530000|2025-02-06 08:28:50|333.38|330.68|333.36|330.66|333.38|330.68|333.34|330.64|5
1738830540000|2025-02-06 08:29:00|333.38|330.68|333.38|330.68|333.38|330.68|333.35|330.65|3
1738830550000|2025-02-06 08:29:10|333.39|330.69|333.39|330.69|333.39|330.69|333.39|330.69|1
1738830560000|2025-02-06 08:29:20|333.4|330.7|333.19|330.49|333.4|330.7|333.19|330.49|10
1738830570000|2025-02-06 08:29:30|333.2|330.5|333.22|330.52|333.22|330.52|333.2|330.5|3
1738830580000|2025-02-06 08:29:40|333.19|330.49|333.23|330.53|333.24|330.54|333.11|330.41|10
1738830590000|2025-02-06 08:29:50|333.22|330.52|333.19|330.49|333.22|330.52|333.18|330.48|3
1738830600000|2025-02-06 08:30:00|333.15|330.45|333.24|330.54|333.24|330.54|333.08|330.38|14
1738830610000|2025-02-06 08:30:10|333.27|330.57|333.37|330.67|333.37|330.67|333.2|330.5|17
1738830620000|2025-02-06 08:30:20|333.38|330.68|333.53|330.83|333.53|330.83|333.38|330.68|10
1738830630000|2025-02-06 08:30:30|333.52|330.82|333.58|330.88|333.58|330.88|333.52|330.82|4
1738830640000|2025-02-06 08:30:40|333.59|330.89|333.39|330.69|333.59|330.89|333.39|330.69|8
1738830650000|2025-02-06 08:30:50|333.38|330.68|333.32|330.62|333.38|330.68|333.29|330.59|7
1738830660000|2025-02-06 08:31:00|333.27|330.57|333.36|330.66|333.41|330.71|333.13|330.43|20
1738830670000|2025-02-06 08:31:10|333.35|330.65|333.39|330.69|333.41|330.71|333.33|330.63|11
1738830680000|2025-02-06 08:31:20|333.42|330.72|333.57|330.87|333.57|330.87|333.42|330.72|13
1738830690000|2025-02-06 08:31:30|333.56|330.86|333.46|330.76|333.58|330.88|333.46|330.76|7
1738830700000|2025-02-06 08:31:40|333.48|330.78|333.4|330.7|333.48|330.78|333.4|330.7|5
1738830710000|2025-02-06 08:31:50|333.41|330.71|333.42|330.72|333.42|330.72|333.41|330.71|2
1738830720000|2025-02-06 08:32:00|333.45|330.75|333.48|330.78|333.48|330.78|333.45|330.75|4
1738830730000|2025-02-06 08:32:10|333.43|330.73|333.48|330.78|333.49|330.79|333.31|330.61|14
1738830740000|2025-02-06 08:32:20|333.49|330.79|333.52|330.82|333.52|330.82|333.49|330.79|6
1738830750000|2025-02-06 08:32:30|333.51|330.81|333.55|330.85|333.55|330.85|333.51|330.81|4
1738830760000|2025-02-06 08:32:40|333.54|330.84|333.36|330.66|333.54|330.84|333.36|330.66|10
1738830770000|2025-02-06 08:32:50|333.35|330.65|333.29|330.59|333.35|330.65|333.29|330.59|4
1738830780000|2025-02-06 08:33:00|333.3|330.6|333.3|330.6|333.31|330.61|333.27|330.57|6
1738830790000|2025-02-06 08:33:10|333.27|330.57|333.27|330.57|333.28|330.58|333.18|330.48|12
1738830800000|2025-02-06 08:33:20|333.28|330.58|333.44|330.74|333.44|330.74|333.28|330.58|14
1738830810000|2025-02-06 08:33:30|333.43|330.73|333.28|330.58|333.43|330.73|333.27|330.57|7
1738830820000|2025-02-06 08:33:40|333.29|330.59|333.16|330.46|333.29|330.59|333.15|330.45|8
1738830830000|2025-02-06 08:33:50|333.17|330.47|333.13|330.43|333.17|330.47|333.09|330.39|8
1738830840000|2025-02-06 08:34:00|333.14|330.44|333.25|330.55|333.25|330.55|333.14|330.44|10
1738830850000|2025-02-06 08:34:10|333.23|330.53|333.13|330.43|333.25|330.55|333.12|330.42|14
1738830860000|2025-02-06 08:34:20|333.14|330.44|333.06|330.36|333.14|330.44|333.06|330.36|3
1738830870000|2025-02-06 08:34:30|333|330.3|332.91|330.21|333|330.3|332.91|330.21|9
1738830880000|2025-02-06 08:34:40|332.9|330.2|332.72|330.02|332.93|330.23|332.72|330.02|7
1738830890000|2025-02-06 08:34:50|332.71|330.01|332.68|329.98|332.72|330.02|332.68|329.98|4
1738830900000|2025-02-06 08:35:00|332.67|329.97|332.55|329.85|332.67|329.97|332.49|329.79|10
1738830910000|2025-02-06 08:35:10|332.56|329.86|332.72|330.02|332.72|330.02|332.56|329.86|10
1738830920000|2025-02-06 08:35:20|332.75|330.05|332.7|330|332.81|330.11|332.7|330|14
1738830930000|2025-02-06 08:35:30|332.69|329.99|332.84|330.14|332.84|330.14|332.65|329.95|16
1738830940000|2025-02-06 08:35:40|332.82|330.12|332.73|330.03|332.82|330.12|332.72|330.02|9
1738830950000|2025-02-06 08:35:50|332.77|330.07|332.79|330.09|332.79|330.09|332.77|330.07|5
1738830960000|2025-02-06 08:36:00|332.8|330.1|332.45|329.75|332.8|330.1|332.45|329.75|9
1738830970000|2025-02-06 08:36:10|332.44|329.74|332.35|329.65|332.44|329.74|332.34|329.64|8
1738830980000|2025-02-06 08:36:20|332.34|329.64|332.35|329.65|332.35|329.65|332.34|329.64|4
1738830990000|2025-02-06 08:36:30|332.36|329.66|332.39|329.69|332.39|329.69|332.36|329.66|4
1738831000000|2025-02-06 08:36:40|332.35|329.65|332.31|329.61|332.36|329.66|332.31|329.61|4
1738831010000|2025-02-06 08:36:50|332.18|329.48|332.44|329.74|332.44|329.74|332.14|329.44|16
1738831020000|2025-02-06 08:37:00|332.45|329.75|332.45|329.75|332.51|329.81|332.44|329.74|12
1738831030000|2025-02-06 08:37:10|332.46|329.76|332.57|329.87|332.58|329.88|332.46|329.76|13
1738831040000|2025-02-06 08:37:20|332.58|329.88|332.54|329.84|332.58|329.88|332.5|329.8|8
1738831050000|2025-02-06 08:37:30|332.55|329.85|332.56|329.86|332.6|329.9|332.51|329.81|11
1738831060000|2025-02-06 08:37:40|332.57|329.87|332.58|329.88|332.58|329.88|332.57|329.87|2
1738831070000|2025-02-06 08:37:50|332.59|329.89|332.7|330|332.7|330|332.57|329.87|12
1738831080000|2025-02-06 08:38:00|332.75|330.05|332.71|330.01|332.78|330.08|332.7|330|6
1738831090000|2025-02-06 08:38:10|332.7|330|332.77|330.07|332.77|330.07|332.7|330|5
1738831100000|2025-02-06 08:38:20|332.76|330.06|332.59|329.89|332.77|330.07|332.58|329.88|9
1738831110000|2025-02-06 08:38:30|332.6|329.9|332.7|330|332.7|330|332.6|329.9|12
1738831120000|2025-02-06 08:38:40|332.71|330.01|332.73|330.03|332.74|330.04|332.71|330.01|5
1738831130000|2025-02-06 08:38:50|332.69|329.99|332.73|330.03|332.73|330.03|332.69|329.99|5
1738831140000|2025-02-06 08:39:00|332.74|330.04|332.9|330.2|332.9|330.2|332.74|330.04|7
1738831150000|2025-02-06 08:39:10|332.91|330.21|332.88|330.18|332.91|330.21|332.88|330.18|5
1738831160000|2025-02-06 08:39:20|332.8|330.1|332.8|330.1|332.82|330.12|332.79|330.09|6
1738831170000|2025-02-06 08:39:30|332.77|330.07|332.76|330.06|332.77|330.07|332.74|330.04|6
1738831180000|2025-02-06 08:39:40|332.77|330.07|332.78|330.08|332.78|330.08|332.77|330.07|2
1738831190000|2025-02-06 08:39:50|332.79|330.09|332.78|330.08|332.8|330.1|332.76|330.06|6
1738831200000|2025-02-06 08:40:00|332.71|330.01|332.68|329.98|332.75|330.05|332.68|329.98|5
1738831210000|2025-02-06 08:40:10|332.69|329.99|332.78|330.08|332.78|330.08|332.69|329.99|7
1738831220000|2025-02-06 08:40:20|332.79|330.09|332.8|330.1|332.8|330.1|332.79|330.09|2
1738831230000|2025-02-06 08:40:30|332.81|330.11|332.84|330.14|332.84|330.14|332.81|330.11|4
1738831250000|2025-02-06 08:40:50|332.8|330.1|332.96|330.26|332.96|330.26|332.8|330.1|6
1738831260000|2025-02-06 08:41:00|332.94|330.24|332.83|330.13|332.94|330.24|332.83|330.13|10
1738831270000|2025-02-06 08:41:10|332.84|330.14|332.84|330.14|332.84|330.14|332.84|330.14|1
1738831280000|2025-02-06 08:41:20|332.8|330.1|332.66|329.96|332.8|330.1|332.66|329.96|5
1738831290000|2025-02-06 08:41:30|332.67|329.97|332.63|329.93|332.69|329.99|332.6|329.9|7
1738831300000|2025-02-06 08:41:40|332.62|329.92|332.59|329.89|332.63|329.93|332.57|329.87|7
1738831310000|2025-02-06 08:41:50|332.6|329.9|332.55|329.85|332.6|329.9|332.54|329.84|4
1738831330000|2025-02-06 08:42:10|332.54|329.84|332.5|329.8|332.54|329.84|332.47|329.77|6
1738831340000|2025-02-06 08:42:20|332.48|329.78|332.43|329.73|332.48|329.78|332.43|329.73|3
1738831350000|2025-02-06 08:42:30|332.39|329.69|332.4|329.7|332.4|329.7|332.39|329.69|4
1738831360000|2025-02-06 08:42:40|332.39|329.69|332.42|329.72|332.42|329.72|332.39|329.69|4
1738831380000|2025-02-06 08:43:00|332.43|329.73|332.52|329.82|332.52|329.82|332.43|329.73|6
1738831390000|2025-02-06 08:43:10|332.49|329.79|332.34|329.64|332.49|329.79|332.34|329.64|8
1738831400000|2025-02-06 08:43:20|332.33|329.63|332.34|329.64|332.34|329.64|332.33|329.63|2
1738831410000|2025-02-06 08:43:30|332.33|329.63|332.27|329.57|332.33|329.63|332.27|329.57|4
1738831420000|2025-02-06 08:43:40|332.28|329.58|332.28|329.58|332.28|329.58|332.28|329.58|1
1738831430000|2025-02-06 08:43:50|332.29|329.59|332.3|329.6|332.3|329.6|332.29|329.59|2
1738831440000|2025-02-06 08:44:00|332.31|329.61|332.31|329.61|332.31|329.61|332.31|329.61|1
1738831450000|2025-02-06 08:44:10|332.32|329.62|332.49|329.79|332.49|329.79|332.32|329.62|5
1738831460000|2025-02-06 08:44:20|332.5|329.8|332.42|329.72|332.52|329.82|332.42|329.72|8
1738831470000|2025-02-06 08:44:30|332.43|329.73|332.43|329.73|332.43|329.73|332.43|329.73|1
1738831480000|2025-02-06 08:44:40|332.42|329.72|332.24|329.54|332.42|329.72|332.21|329.51|8
1738831490000|2025-02-06 08:44:50|332.25|329.55|332.27|329.57|332.27|329.57|332.25|329.55|3
1738831500000|2025-02-06 08:45:00|332.28|329.58|332.31|329.61|332.31|329.61|332.28|329.58|4
1738831510000|2025-02-06 08:45:10|332.28|329.58|332.17|329.47|332.28|329.58|332.16|329.46|12
1738831520000|2025-02-06 08:45:20|332.18|329.48|332.11|329.41|332.19|329.49|332.1|329.4|7
1738831530000|2025-02-06 08:45:30|332.05|329.35|331.91|329.21|332.06|329.36|331.88|329.18|13
1738831540000|2025-02-06 08:45:40|331.92|329.22|332.01|329.31|332.01|329.31|331.92|329.22|6
1738831550000|2025-02-06 08:45:50|332.02|329.32|332.17|329.47|332.17|329.47|332.02|329.32|9
1738831560000|2025-02-06 08:46:00|332.18|329.48|332.23|329.53|332.23|329.53|332.18|329.48|5
1738831570000|2025-02-06 08:46:10|332.24|329.54|332.3|329.6|332.31|329.61|332.24|329.54|5
1738831580000|2025-02-06 08:46:20|332.31|329.61|332.47|329.77|332.48|329.78|332.31|329.61|13
1738831590000|2025-02-06 08:46:30|332.48|329.78|332.45|329.75|332.5|329.8|332.44|329.74|8
1738831600000|2025-02-06 08:46:40|332.46|329.76|332.46|329.76|332.48|329.78|332.46|329.76|4
1738831610000|2025-02-06 08:46:50|332.48|329.78|332.49|329.79|332.49|329.79|332.48|329.78|2
1738831620000|2025-02-06 08:47:00|332.46|329.76|332.39|329.69|332.47|329.77|332.37|329.67|9
1738831630000|2025-02-06 08:47:10|332.4|329.7|332.43|329.73|332.43|329.73|332.4|329.7|4
1738831650000|2025-02-06 08:47:30|332.52|329.82|332.57|329.87|332.57|329.87|332.44|329.74|8
1738831660000|2025-02-06 08:47:40|332.58|329.88|332.6|329.9|332.6|329.9|332.58|329.88|3
1738831670000|2025-02-06 08:47:50|332.59|329.89|332.59|329.89|332.59|329.89|332.59|329.89|1
1738831680000|2025-02-06 08:48:00|332.6|329.9|332.61|329.91|332.61|329.91|332.6|329.9|2
1738831690000|2025-02-06 08:48:10|332.62|329.92|332.6|329.9|332.63|329.93|332.6|329.9|3
1738831700000|2025-02-06 08:48:20|332.59|329.89|332.54|329.84|332.59|329.89|332.54|329.84|4
1738831710000|2025-02-06 08:48:30|332.55|329.85|332.46|329.76|332.55|329.85|332.46|329.76|4
1738831720000|2025-02-06 08:48:40|332.41|329.71|332.31|329.61|332.42|329.72|332.29|329.59|8
1738831730000|2025-02-06 08:48:50|332.32|329.62|332.32|329.62|332.32|329.62|332.32|329.62|1
1738831740000|2025-02-06 08:49:00|332.33|329.63|332.35|329.65|332.35|329.65|332.33|329.63|3
1738831750000|2025-02-06 08:49:10|332.36|329.66|332.55|329.85|332.55|329.85|332.36|329.66|8
1738831760000|2025-02-06 08:49:20|332.53|329.83|332.58|329.88|332.58|329.88|332.52|329.82|6
1738831770000|2025-02-06 08:49:30|332.59|329.89|332.62|329.92|332.63|329.93|332.56|329.86|10
1738831780000|2025-02-06 08:49:40|332.61|329.91|332.63|329.93|332.63|329.93|332.61|329.91|3
1738831790000|2025-02-06 08:49:50|332.65|329.95|332.72|330.02|332.72|330.02|332.65|329.95|4
1738831800000|2025-02-06 08:50:00|332.71|330.01|332.71|330.01|332.71|330.01|332.66|329.96|13
1738831820000|2025-02-06 08:50:20|332.67|329.97|332.66|329.96|332.67|329.97|332.66|329.96|2
1738831830000|2025-02-06 08:50:30|332.62|329.92|332.63|329.93|332.64|329.94|332.58|329.88|7
1738831840000|2025-02-06 08:50:40|332.62|329.92|332.59|329.89|332.62|329.92|332.57|329.87|4
1738831850000|2025-02-06 08:50:50|332.6|329.9|332.62|329.92|332.62|329.92|332.6|329.9|3
1738831860000|2025-02-06 08:51:00|332.61|329.91|332.48|329.78|332.61|329.91|332.47|329.77|9
1738831870000|2025-02-06 08:51:10|332.49|329.79|332.49|329.79|332.49|329.79|332.48|329.78|3
1738831880000|2025-02-06 08:51:20|332.48|329.78|332.48|329.78|332.48|329.78|332.46|329.76|3
1738831890000|2025-02-06 08:51:30|332.47|329.77|332.49|329.79|332.49|329.79|332.47|329.77|3
1738831900000|2025-02-06 08:51:40|332.5|329.8|332.51|329.81|332.51|329.81|332.5|329.8|2
1738831910000|2025-02-06 08:51:50|332.47|329.77|332.41|329.71|332.47|329.77|332.41|329.71|4
1738831920000|2025-02-06 08:52:00|332.42|329.72|332.37|329.67|332.42|329.72|332.37|329.67|3
1738831930000|2025-02-06 08:52:10|332.36|329.66|332.3|329.6|332.36|329.66|332.3|329.6|4
1738831940000|2025-02-06 08:52:20|332.29|329.59|332.29|329.59|332.3|329.6|332.25|329.55|10
1738831950000|2025-02-06 08:52:30|332.3|329.6|332.32|329.62|332.32|329.62|332.3|329.6|3
1738831960000|2025-02-06 08:52:40|332.33|329.63|332.36|329.66|332.36|329.66|332.33|329.63|3
1738831970000|2025-02-06 08:52:50|332.38|329.68|332.42|329.72|332.47|329.77|332.38|329.68|7
1738831980000|2025-02-06 08:53:00|332.43|329.73|332.64|329.94|332.64|329.94|332.43|329.73|11
1738831990000|2025-02-06 08:53:10|332.63|329.93|332.58|329.88|332.63|329.93|332.57|329.87|8
1738832000000|2025-02-06 08:53:20|332.52|329.82|332.4|329.7|332.53|329.83|332.4|329.7|9
1738832010000|2025-02-06 08:53:30|332.42|329.72|332.34|329.64|332.42|329.72|332.34|329.64|4
1738832020000|2025-02-06 08:53:40|332.29|329.59|332.27|329.57|332.29|329.59|332.27|329.57|3
1738832030000|2025-02-06 08:53:50|332.28|329.58|332.28|329.58|332.28|329.58|332.28|329.58|1
1738832040000|2025-02-06 08:54:00|332.29|329.59|332.31|329.61|332.31|329.61|332.29|329.59|3
1738832050000|2025-02-06 08:54:10|332.32|329.62|332.48|329.78|332.48|329.78|332.32|329.62|6
1738832060000|2025-02-06 08:54:20|332.49|329.79|332.51|329.81|332.51|329.81|332.49|329.79|3
1738832070000|2025-02-06 08:54:30|332.52|329.82|332.6|329.9|332.6|329.9|332.52|329.82|7
1738832080000|2025-02-06 08:54:40|332.64|329.94|332.55|329.85|332.64|329.94|332.55|329.85|9
1738832090000|2025-02-06 08:54:50|332.57|329.87|332.55|329.85|332.57|329.87|332.55|329.85|3
1738832100000|2025-02-06 08:55:00|332.54|329.84|332.48|329.78|332.54|329.84|332.48|329.78|9
1738832110000|2025-02-06 08:55:10|332.47|329.77|332.41|329.71|332.47|329.77|332.37|329.67|9
1738832120000|2025-02-06 08:55:20|332.42|329.72|332.41|329.71|332.42|329.72|332.41|329.71|2
1738832130000|2025-02-06 08:55:30|332.39|329.69|332.28|329.58|332.39|329.69|332.28|329.58|9
1738832140000|2025-02-06 08:55:40|332.27|329.57|332.27|329.57|332.27|329.57|332.27|329.57|1
1738832160000|2025-02-06 08:56:00|332.29|329.59|332.47|329.77|332.47|329.77|332.29|329.59|13
1738832170000|2025-02-06 08:56:10|332.45|329.75|332.31|329.61|332.45|329.75|332.28|329.58|9
1738832180000|2025-02-06 08:56:20|332.32|329.62|332.31|329.61|332.34|329.64|332.31|329.61|8
1738832190000|2025-02-06 08:56:30|332.26|329.56|332.17|329.47|332.26|329.56|332.17|329.47|8
1738832200000|2025-02-06 08:56:40|332.16|329.46|332.21|329.51|332.21|329.51|332.16|329.46|4
1738832210000|2025-02-06 08:56:50|332.23|329.53|332.25|329.55|332.25|329.55|332.23|329.53|3
1738832220000|2025-02-06 08:57:00|332.26|329.56|332.43|329.73|332.45|329.75|332.26|329.56|7
1738832230000|2025-02-06 08:57:10|332.44|329.74|332.47|329.77|332.51|329.81|332.44|329.74|9
1738832240000|2025-02-06 08:57:20|332.48|329.78|332.67|329.97|332.68|329.98|332.48|329.78|16
1738832250000|2025-02-06 08:57:30|332.68|329.98|332.71|330.01|332.71|330.01|332.68|329.98|4
1738832260000|2025-02-06 08:57:40|332.72|330.02|332.74|330.04|332.74|330.04|332.72|330.02|3
1738832270000|2025-02-06 08:57:50|332.71|330.01|332.67|329.97|332.71|330.01|332.67|329.97|2
1738832280000|2025-02-06 08:58:00|332.68|329.98|332.48|329.78|332.68|329.98|332.48|329.78|10
1738832290000|2025-02-06 08:58:10|332.49|329.79|332.34|329.64|332.49|329.79|332.34|329.64|9
1738832300000|2025-02-06 08:58:20|332.33|329.63|332.27|329.57|332.36|329.66|332.27|329.57|9
1738832310000|2025-02-06 08:58:30|332.26|329.56|332.04|329.34|332.26|329.56|332.04|329.34|12
1738832320000|2025-02-06 08:58:40|332.02|329.32|332.06|329.36|332.06|329.36|332.02|329.32|9
1738832330000|2025-02-06 08:58:50|332.07|329.37|332.01|329.31|332.07|329.37|331.99|329.29|10
1738832340000|2025-02-06 08:59:00|332.02|329.32|332.13|329.43|332.13|329.43|332.02|329.32|9
1738832350000|2025-02-06 08:59:10|332.14|329.44|332.14|329.44|332.14|329.44|332.14|329.44|1
1738832360000|2025-02-06 08:59:20|332.15|329.45|332.34|329.64|332.34|329.64|332.15|329.45|9
1738832370000|2025-02-06 08:59:30|332.32|329.62|332.21|329.51|332.32|329.62|332.17|329.47|11
1738832380000|2025-02-06 08:59:40|332.25|329.55|332.19|329.49|332.25|329.55|332.18|329.48|4
1738832390000|2025-02-06 08:59:50|332.2|329.5|332.19|329.49|332.21|329.51|332.17|329.47|6
1738832400000|2025-02-06 09:00:00|332.18|329.48|332.31|329.61|332.31|329.61|332.18|329.48|10
1738832410000|2025-02-06 09:00:10|332.32|329.62|332.11|329.41|332.32|329.62|332.11|329.41|9
1738832420000|2025-02-06 09:00:20|331.99|329.29|332.01|329.31|332.03|329.33|331.97|329.27|7
1738832430000|2025-02-06 09:00:30|331.98|329.28|331.84|329.14|331.98|329.28|331.8|329.1|16
1738832440000|2025-02-06 09:00:40|331.85|329.15|331.59|328.89|331.85|329.15|331.59|328.89|18
1738832450000|2025-02-06 09:00:50|331.58|328.88|331.36|328.66|331.58|328.88|331.36|328.66|16
1738832460000|2025-02-06 09:01:00|331.33|328.63|331.34|328.64|331.34|328.64|331.29|328.59|8
1738832470000|2025-02-06 09:01:10|331.35|328.65|331.43|328.73|331.43|328.73|331.35|328.65|9
1738832480000|2025-02-06 09:01:20|331.44|328.74|331.7|329|331.7|329|331.44|328.74|11
1738832490000|2025-02-06 09:01:30|331.69|328.99|331.45|328.75|331.69|328.99|331.44|328.74|12
1738832500000|2025-02-06 09:01:40|331.43|328.73|331.4|328.7|331.43|328.73|331.4|328.7|4
1738832510000|2025-02-06 09:01:50|331.41|328.71|331.4|328.7|331.42|328.72|331.38|328.68|5
1738832520000|2025-02-06 09:02:00|331.41|328.71|331.64|328.94|331.64|328.94|331.41|328.71|6
1738832530000|2025-02-06 09:02:10|331.65|328.95|331.64|328.94|331.65|328.95|331.57|328.87|9
1738832540000|2025-02-06 09:02:20|331.65|328.95|331.95|329.25|331.95|329.25|331.65|328.95|12
1738832550000|2025-02-06 09:02:30|331.99|329.29|332.16|329.46|332.16|329.46|331.99|329.29|9
1738832560000|2025-02-06 09:02:40|332.17|329.47|332.21|329.51|332.21|329.51|332.17|329.47|9
1738832570000|2025-02-06 09:02:50|332.22|329.52|332.21|329.51|332.23|329.53|332.2|329.5|4
1738832580000|2025-02-06 09:03:00|332.22|329.52|332.26|329.56|332.26|329.56|332.22|329.52|5
1738832590000|2025-02-06 09:03:10|332.23|329.53|332.46|329.76|332.46|329.76|332.2|329.5|15
1738832600000|2025-02-06 09:03:20|332.47|329.77|332.49|329.79|332.6|329.9|332.47|329.77|11
1738832610000|2025-02-06 09:03:30|332.52|329.82|332.51|329.81|332.63|329.93|332.5|329.8|15
1738832620000|2025-02-06 09:03:40|332.5|329.8|332.38|329.68|332.5|329.8|332.33|329.63|10
1738832630000|2025-02-06 09:03:50|332.37|329.67|332.34|329.64|332.38|329.68|332.32|329.62|4
1738832640000|2025-02-06 09:04:00|332.31|329.61|332.38|329.68|332.38|329.68|332.3|329.6|13
1738832650000|2025-02-06 09:04:10|332.39|329.69|332.52|329.82|332.52|329.82|332.39|329.69|5
1738832660000|2025-02-06 09:04:20|332.53|329.83|332.65|329.95|332.65|329.95|332.53|329.83|8
1738832670000|2025-02-06 09:04:30|332.68|329.98|332.67|329.97|332.75|330.05|332.67|329.97|11
1738832680000|2025-02-06 09:04:40|332.64|329.94|332.66|329.96|332.66|329.96|332.58|329.88|7
1738832690000|2025-02-06 09:04:50|332.68|329.98|332.7|330|332.77|330.07|332.68|329.98|9
1738832700000|2025-02-06 09:05:00|332.69|329.99|332.56|329.86|332.71|330.01|332.56|329.86|12
1738832710000|2025-02-06 09:05:10|332.52|329.82|332.56|329.86|332.56|329.86|332.51|329.81|5
1738832720000|2025-02-06 09:05:20|332.55|329.85|332.58|329.88|332.58|329.88|332.53|329.83|6
1738832730000|2025-02-06 09:05:30|332.59|329.89|332.52|329.82|332.59|329.89|332.51|329.81|9
1738832740000|2025-02-06 09:05:40|332.51|329.81|332.38|329.68|332.53|329.83|332.38|329.68|8
1738832750000|2025-02-06 09:05:50|332.39|329.69|332.24|329.54|332.39|329.69|332.17|329.47|9
1738832760000|2025-02-06 09:06:00|332.23|329.53|332.54|329.84|332.54|329.84|332.23|329.53|16
1738832770000|2025-02-06 09:06:10|332.55|329.85|332.58|329.88|332.65|329.95|332.53|329.83|8
1738832780000|2025-02-06 09:06:20|332.59|329.89|332.38|329.68|332.59|329.89|332.35|329.65|14
1738832790000|2025-02-06 09:06:30|332.37|329.67|332.3|329.6|332.37|329.67|332.28|329.58|9
1738832800000|2025-02-06 09:06:40|332.29|329.59|332.4|329.7|332.41|329.71|332.28|329.58|12
1738832810000|2025-02-06 09:06:50|332.39|329.69|332.55|329.85|332.55|329.85|332.39|329.69|7
1738832820000|2025-02-06 09:07:00|332.54|329.84|332.5|329.8|332.57|329.87|332.48|329.78|12
1738832830000|2025-02-06 09:07:10|332.48|329.78|332.51|329.81|332.56|329.86|332.37|329.67|14
1738832840000|2025-02-06 09:07:20|332.48|329.78|332.52|329.82|332.52|329.82|332.48|329.78|4
1738832850000|2025-02-06 09:07:30|332.6|329.9|332.73|330.03|332.8|330.1|332.6|329.9|13
1738832860000|2025-02-06 09:07:40|332.72|330.02|332.7|330|332.72|330.02|332.58|329.88|13
1738832870000|2025-02-06 09:07:50|332.72|330.02|332.74|330.04|332.74|330.04|332.72|330.02|8
1738832880000|2025-02-06 09:08:00|332.75|330.05|332.76|330.06|332.77|330.07|332.75|330.05|4
1738832890000|2025-02-06 09:08:10|332.77|330.07|332.91|330.21|332.92|330.22|332.76|330.06|7
1738832910000|2025-02-06 09:08:30|332.93|330.23|332.91|330.21|332.93|330.23|332.91|330.21|3
1738832920000|2025-02-06 09:08:40|332.92|330.22|332.94|330.24|332.94|330.24|332.92|330.22|2
1738832930000|2025-02-06 09:08:50|332.98|330.28|333.01|330.31|333.07|330.37|332.98|330.28|6
1738832940000|2025-02-06 09:09:00|332.99|330.29|332.95|330.25|333.02|330.32|332.95|330.25|11
1738832950000|2025-02-06 09:09:10|332.94|330.24|332.92|330.22|332.95|330.25|332.91|330.21|4
1738832960000|2025-02-06 09:09:20|332.91|330.21|332.91|330.21|332.91|330.21|332.91|330.21|1
1738832970000|2025-02-06 09:09:30|332.94|330.24|332.91|330.21|332.94|330.24|332.91|330.21|4
1738832990000|2025-02-06 09:09:50|332.94|330.24|332.91|330.21|332.94|330.24|332.91|330.21|4
1738833000000|2025-02-06 09:10:00|332.93|330.23|332.92|330.22|333.02|330.32|332.92|330.22|8
1738833010000|2025-02-06 09:10:10|332.93|330.23|332.95|330.25|332.95|330.25|332.92|330.22|3
1738833020000|2025-02-06 09:10:20|332.94|330.24|332.93|330.23|332.99|330.29|332.92|330.22|7
1738833030000|2025-02-06 09:10:30|332.92|330.22|333.03|330.33|333.03|330.33|332.91|330.21|7
1738833040000|2025-02-06 09:10:40|333.05|330.35|333.39|330.69|333.39|330.69|333.05|330.35|15
1738833050000|2025-02-06 09:10:50|333.37|330.67|333.2|330.5|333.37|330.67|333.14|330.44|14
1738833060000|2025-02-06 09:11:00|333.21|330.51|333.35|330.65|333.35|330.65|333.21|330.51|7
1738833070000|2025-02-06 09:11:10|333.36|330.66|333.19|330.49|333.36|330.66|333.16|330.46|15
1738833080000|2025-02-06 09:11:20|333.2|330.5|333.19|330.49|333.21|330.51|333.16|330.46|7
1738833090000|2025-02-06 09:11:30|333.2|330.5|333.31|330.61|333.31|330.61|333.2|330.5|5
1738833100000|2025-02-06 09:11:40|333.35|330.65|333.43|330.73|333.5|330.8|333.34|330.64|18
1738833110000|2025-02-06 09:11:50|333.42|330.72|333.24|330.54|333.42|330.72|333.24|330.54|16
1738833120000|2025-02-06 09:12:00|333.23|330.53|333.14|330.44|333.23|330.53|333.14|330.44|11
1738833130000|2025-02-06 09:12:10|333.16|330.46|333.36|330.66|333.36|330.66|333.16|330.46|6
1738833140000|2025-02-06 09:12:20|333.37|330.67|333.57|330.87|333.58|330.88|333.37|330.67|12
1738833150000|2025-02-06 09:12:30|333.61|330.91|333.59|330.89|333.66|330.96|333.59|330.89|8
1738833160000|2025-02-06 09:12:40|333.61|330.91|333.64|330.94|333.65|330.95|333.6|330.9|4
1738833170000|2025-02-06 09:12:50|333.65|330.95|333.75|331.05|333.75|331.05|333.65|330.95|9
1738833180000|2025-02-06 09:13:00|333.79|331.09|333.83|331.13|333.87|331.17|333.77|331.07|13
1738833190000|2025-02-06 09:13:10|333.86|331.16|334.24|331.54|334.31|331.61|333.86|331.16|23
1738833200000|2025-02-06 09:13:20|334.27|331.57|334.24|331.54|334.28|331.58|334.24|331.54|10
1738833210000|2025-02-06 09:13:30|334.25|331.55|334.09|331.39|334.25|331.55|334.09|331.39|9
1738833220000|2025-02-06 09:13:40|334.15|331.45|334.37|331.67|334.37|331.67|334.15|331.45|13
1738833230000|2025-02-06 09:13:50|334.38|331.68|334.73|332.03|334.76|332.06|334.38|331.68|16
1738833240000|2025-02-06 09:14:00|334.74|332.04|334.95|332.25|334.95|332.25|334.74|332.04|15
1738833250000|2025-02-06 09:14:10|334.94|332.24|334.87|332.17|334.96|332.26|334.77|332.07|14
1738833260000|2025-02-06 09:14:20|334.82|332.12|334.98|332.28|335.03|332.33|334.82|332.12|17
1738833270000|2025-02-06 09:14:30|334.97|332.27|335.05|332.35|335.05|332.35|334.97|332.27|8
1738833280000|2025-02-06 09:14:40|335.02|332.32|335.04|332.34|335.07|332.37|335|332.3|16
1738833290000|2025-02-06 09:14:50|335.05|332.35|334.98|332.28|335.06|332.36|334.96|332.26|12
1738833300000|2025-02-06 09:15:00|334.95|332.25|335.1|332.4|335.13|332.43|334.9|332.2|14
1738833310000|2025-02-06 09:15:10|335.12|332.42|334.9|332.2|335.13|332.43|334.87|332.17|12
1738833320000|2025-02-06 09:15:20|334.91|332.21|334.8|332.1|334.91|332.21|334.65|331.95|16
1738833330000|2025-02-06 09:15:30|334.81|332.11|334.74|332.04|334.86|332.16|334.73|332.03|17
1738833340000|2025-02-06 09:15:40|334.68|331.98|334.67|331.97|334.69|331.99|334.62|331.92|8
1738833350000|2025-02-06 09:15:50|334.66|331.96|334.65|331.95|334.66|331.96|334.6|331.9|7
1738833360000|2025-02-06 09:16:00|334.66|331.96|334.68|331.98|334.68|331.98|334.5|331.8|12
1738833370000|2025-02-06 09:16:10|334.65|331.95|334.34|331.64|334.65|331.95|334.34|331.64|16
1738833380000|2025-02-06 09:16:20|334.3|331.6|334.35|331.65|334.35|331.65|334.3|331.6|13
1738833390000|2025-02-06 09:16:30|334.22|331.52|334.27|331.57|334.3|331.6|334.17|331.47|14
1738833400000|2025-02-06 09:16:40|334.28|331.58|334.31|331.61|334.38|331.68|334.28|331.58|7
1738833410000|2025-02-06 09:16:50|334.32|331.62|334.17|331.47|334.32|331.62|334.17|331.47|10
1738833420000|2025-02-06 09:17:00|334.16|331.46|334.26|331.56|334.26|331.56|334.14|331.44|10
1738833430000|2025-02-06 09:17:10|334.27|331.57|334.18|331.48|334.27|331.57|334.16|331.46|7
1738833440000|2025-02-06 09:17:20|334.19|331.49|334.3|331.6|334.3|331.6|334.19|331.49|5
1738833450000|2025-02-06 09:17:30|334.29|331.59|334.31|331.61|334.36|331.66|334.29|331.59|8
1738833460000|2025-02-06 09:17:40|334.29|331.59|334.13|331.43|334.29|331.59|334.13|331.43|13
1738833470000|2025-02-06 09:17:50|334.12|331.42|333.89|331.19|334.15|331.45|333.84|331.14|8
1738833480000|2025-02-06 09:18:00|333.9|331.2|333.92|331.22|333.92|331.22|333.9|331.2|3
1738833490000|2025-02-06 09:18:10|333.91|331.21|333.99|331.29|333.99|331.29|333.87|331.17|11
1738833500000|2025-02-06 09:18:20|333.93|331.23|334.01|331.31|334.08|331.38|333.93|331.23|14
1738833510000|2025-02-06 09:18:30|333.99|331.29|333.91|331.21|333.99|331.29|333.9|331.2|7
1738833520000|2025-02-06 09:18:40|333.88|331.18|333.96|331.26|333.96|331.26|333.88|331.18|9
1738833530000|2025-02-06 09:18:50|333.95|331.25|333.97|331.27|333.97|331.27|333.91|331.21|9
1738833540000|2025-02-06 09:19:00|333.98|331.28|333.95|331.25|333.99|331.29|333.9|331.2|7
1738833550000|2025-02-06 09:19:10|333.96|331.26|334.18|331.48|334.18|331.48|333.96|331.26|10
1738833560000|2025-02-06 09:19:20|334.2|331.5|334.28|331.58|334.28|331.58|334.2|331.5|6
1738833570000|2025-02-06 09:19:30|334.31|331.61|334.28|331.58|334.31|331.61|334.27|331.57|6
1738833580000|2025-02-06 09:19:40|334.31|331.61|334.34|331.64|334.35|331.65|334.31|331.61|7
1738833590000|2025-02-06 09:19:50|334.35|331.65|334.39|331.69|334.39|331.69|334.32|331.62|8
1738833600000|2025-02-06 09:20:00|334.42|331.72|334.46|331.76|334.56|331.86|334.39|331.69|13
1738833610000|2025-02-06 09:20:10|334.48|331.78|334.76|332.06|334.76|332.06|334.48|331.78|17
1738833620000|2025-02-06 09:20:20|334.77|332.07|334.86|332.16|334.86|332.16|334.74|332.04|7
1738833630000|2025-02-06 09:20:30|334.85|332.15|334.74|332.04|334.9|332.2|334.73|332.03|14
1738833640000|2025-02-06 09:20:40|334.78|332.08|334.75|332.05|334.79|332.09|334.71|332.01|11
1738833650000|2025-02-06 09:20:50|334.78|332.08|334.7|332|334.8|332.1|334.7|332|7
1738833660000|2025-02-06 09:21:00|334.69|331.99|334.81|332.11|334.81|332.11|334.69|331.99|10
1738833670000|2025-02-06 09:21:10|334.8|332.1|334.81|332.11|334.85|332.15|334.67|331.97|16
1738833680000|2025-02-06 09:21:20|334.84|332.14|334.88|332.18|334.89|332.19|334.84|332.14|8
1738833690000|2025-02-06 09:21:30|334.92|332.22|334.69|331.99|334.97|332.27|334.69|331.99|15
1738833700000|2025-02-06 09:21:40|334.67|331.97|334.69|331.99|334.69|331.99|334.64|331.94|10
1738833710000|2025-02-06 09:21:50|334.68|331.98|334.69|331.99|334.7|332|334.64|331.94|7
1738833720000|2025-02-06 09:22:00|334.7|332|334.63|331.93|334.7|332|334.58|331.88|9
1738833730000|2025-02-06 09:22:10|334.62|331.92|334.6|331.9|334.62|331.92|334.58|331.88|6
1738833740000|2025-02-06 09:22:20|334.61|331.91|334.53|331.83|334.61|331.91|334.52|331.82|7
1738833750000|2025-02-06 09:22:30|334.52|331.82|334.44|331.74|334.52|331.82|334.4|331.7|8
1738833760000|2025-02-06 09:22:40|334.43|331.73|334.23|331.53|334.44|331.74|334.23|331.53|10
1738833770000|2025-02-06 09:22:50|334.28|331.58|334.23|331.53|334.36|331.66|334.23|331.53|15
1738833780000|2025-02-06 09:23:00|334.21|331.51|334.13|331.43|334.22|331.52|334.13|331.43|11
1738833790000|2025-02-06 09:23:10|334.12|331.42|334.03|331.33|334.12|331.42|334.03|331.33|11
1738833800000|2025-02-06 09:23:20|334.02|331.32|334.16|331.46|334.19|331.49|334|331.3|13
1738833810000|2025-02-06 09:23:30|334.17|331.47|334.2|331.5|334.2|331.5|334.17|331.47|4
1738833820000|2025-02-06 09:23:40|334.21|331.51|334.22|331.52|334.23|331.53|334.2|331.5|7
1738833830000|2025-02-06 09:23:50|334.18|331.48|334.08|331.38|334.18|331.48|334.07|331.37|4
1738833840000|2025-02-06 09:24:00|334.07|331.37|334.15|331.45|334.15|331.45|334.07|331.37|6
1738833850000|2025-02-06 09:24:10|334.14|331.44|334.13|331.43|334.15|331.45|334.13|331.43|3
1738833860000|2025-02-06 09:24:20|334.09|331.39|334.05|331.35|334.09|331.39|334.02|331.32|8
1738833870000|2025-02-06 09:24:30|334.04|331.34|333.91|331.21|334.09|331.39|333.86|331.16|14
1738833880000|2025-02-06 09:24:40|333.92|331.22|333.82|331.12|333.97|331.27|333.82|331.12|11
1738833890000|2025-02-06 09:24:50|333.83|331.13|333.86|331.16|333.86|331.16|333.83|331.13|6
1738833900000|2025-02-06 09:25:00|333.85|331.15|333.62|330.92|333.85|331.15|333.6|330.9|14
1738833910000|2025-02-06 09:25:10|333.63|330.93|333.8|331.1|333.83|331.13|333.62|330.92|15
1738833920000|2025-02-06 09:25:20|333.83|331.13|333.95|331.25|333.95|331.25|333.83|331.13|8
1738833930000|2025-02-06 09:25:30|333.94|331.24|333.72|331.02|333.94|331.24|333.72|331.02|13
1738833940000|2025-02-06 09:25:40|333.66|330.96|333.73|331.03|333.73|331.03|333.66|330.96|8
1738833950000|2025-02-06 09:25:50|333.74|331.04|333.72|331.02|333.74|331.04|333.59|330.89|11
1738833960000|2025-02-06 09:26:00|333.75|331.05|334|331.3|334|331.3|333.75|331.05|16
1738833970000|2025-02-06 09:26:10|334.01|331.31|334.05|331.35|334.07|331.37|334.01|331.31|5
1738833980000|2025-02-06 09:26:20|334.06|331.36|334.14|331.44|334.14|331.44|334.06|331.36|6
1738833990000|2025-02-06 09:26:30|334.15|331.45|334.15|331.45|334.18|331.48|334.15|331.45|5
1738834000000|2025-02-06 09:26:40|334.18|331.48|334.15|331.45|334.18|331.48|334.15|331.45|4
1738834010000|2025-02-06 09:26:50|334.14|331.44|333.96|331.26|334.14|331.44|333.96|331.26|5
1738834020000|2025-02-06 09:27:00|333.97|331.27|333.94|331.24|333.97|331.27|333.9|331.2|10
1738834030000|2025-02-06 09:27:10|333.93|331.23|333.92|331.22|333.95|331.25|333.87|331.17|12
1738834040000|2025-02-06 09:27:20|333.86|331.16|333.84|331.14|333.86|331.16|333.79|331.09|9
1738834050000|2025-02-06 09:27:30|333.85|331.15|333.95|331.25|334|331.3|333.85|331.15|14
1738834060000|2025-02-06 09:27:40|333.96|331.26|333.98|331.28|334|331.3|333.95|331.25|10
1738834070000|2025-02-06 09:27:50|333.99|331.29|334.04|331.34|334.04|331.34|333.99|331.29|8
1738834080000|2025-02-06 09:28:00|334.03|331.33|334.05|331.35|334.06|331.36|333.97|331.27|13
1738834090000|2025-02-06 09:28:10|334.08|331.38|334.07|331.37|334.09|331.39|334.07|331.37|4
1738834100000|2025-02-06 09:28:20|334.06|331.36|333.87|331.17|334.06|331.36|333.87|331.17|10
1738834110000|2025-02-06 09:28:30|333.85|331.15|333.82|331.12|333.85|331.15|333.82|331.12|3
1738834120000|2025-02-06 09:28:40|333.84|331.14|333.89|331.19|333.89|331.19|333.84|331.14|2
1738834130000|2025-02-06 09:28:50|333.87|331.17|333.84|331.14|333.87|331.17|333.84|331.14|3
1738834140000|2025-02-06 09:29:00|333.87|331.17|333.91|331.21|333.93|331.23|333.87|331.17|6
1738834150000|2025-02-06 09:29:10|333.92|331.22|333.94|331.24|333.95|331.25|333.92|331.22|5
1738834160000|2025-02-06 09:29:20|333.95|331.25|333.92|331.22|333.95|331.25|333.88|331.18|9
1738834170000|2025-02-06 09:29:30|333.93|331.23|333.79|331.09|333.93|331.23|333.79|331.09|9
1738834180000|2025-02-06 09:29:40|333.8|331.1|333.77|331.07|333.81|331.11|333.75|331.05|10
1738834190000|2025-02-06 09:29:50|333.79|331.09|333.7|331|333.81|331.11|333.7|331|12
1738834200000|2025-02-06 09:30:00|333.64|330.94|333.62|330.92|333.65|330.95|333.51|330.81|20
1738834210000|2025-02-06 09:30:10|333.63|330.93|333.71|331.01|333.71|331.01|333.63|330.93|7
1738834220000|2025-02-06 09:30:20|333.73|331.03|333.82|331.12|333.82|331.12|333.73|331.03|6
1738834230000|2025-02-06 09:30:30|333.83|331.13|333.67|330.97|333.85|331.15|333.67|330.97|8
1738834240000|2025-02-06 09:30:40|333.66|330.96|333.64|330.94|333.67|330.97|333.61|330.91|11
1738834250000|2025-02-06 09:30:50|333.66|330.96|333.66|330.96|333.7|331|333.66|330.96|6
1738834260000|2025-02-06 09:31:00|333.61|330.91|333.57|330.87|333.62|330.92|333.47|330.77|11
1738834270000|2025-02-06 09:31:10|333.62|330.92|333.8|331.1|333.8|331.1|333.62|330.92|15
1738834280000|2025-02-06 09:31:20|333.79|331.09|333.85|331.15|333.86|331.16|333.77|331.07|13
1738834290000|2025-02-06 09:31:30|333.82|331.12|333.58|330.88|333.82|331.12|333.58|330.88|15
1738834300000|2025-02-06 09:31:40|333.59|330.89|333.77|331.07|333.78|331.08|333.59|330.89|10
1738834310000|2025-02-06 09:31:50|333.78|331.08|333.81|331.11|333.81|331.11|333.78|331.08|6
1738834320000|2025-02-06 09:32:00|333.88|331.18|334.01|331.31|334.11|331.41|333.84|331.14|19
1738834330000|2025-02-06 09:32:10|334|331.3|334.04|331.34|334.05|331.35|334|331.3|8
1738834340000|2025-02-06 09:32:20|334.03|331.33|334.05|331.35|334.15|331.45|334.03|331.33|13
1738834350000|2025-02-06 09:32:30|334.02|331.32|334.01|331.31|334.03|331.33|334|331.3|5
1738834360000|2025-02-06 09:32:40|334|331.3|333.86|331.16|334|331.3|333.86|331.16|4
1738834370000|2025-02-06 09:32:50|333.87|331.17|333.8|331.1|333.87|331.17|333.74|331.04|8
1738834380000|2025-02-06 09:33:00|333.79|331.09|333.69|330.99|333.83|331.13|333.69|330.99|7
1738834390000|2025-02-06 09:33:10|333.71|331.01|333.96|331.26|333.96|331.26|333.7|331|15
1738834400000|2025-02-06 09:33:20|333.97|331.27|333.99|331.29|333.99|331.29|333.95|331.25|8
1738834410000|2025-02-06 09:33:30|334|331.3|334.01|331.31|334.02|331.32|334|331.3|5
1738834420000|2025-02-06 09:33:40|334.03|331.33|334.01|331.31|334.05|331.35|333.99|331.29|5
1738834430000|2025-02-06 09:33:50|334|331.3|334|331.3|334.01|331.31|333.99|331.29|5
1738834440000|2025-02-06 09:34:00|333.96|331.26|333.93|331.23|334|331.3|333.93|331.23|7
1738834450000|2025-02-06 09:34:10|333.99|331.29|334.3|331.6|334.3|331.6|333.99|331.29|15
1738834460000|2025-02-06 09:34:20|334.31|331.61|334.44|331.74|334.44|331.74|334.31|331.61|13
1738834470000|2025-02-06 09:34:30|334.45|331.75|334.45|331.75|334.45|331.75|334.44|331.74|3
1738834480000|2025-02-06 09:34:40|334.62|331.92|334.67|331.97|334.7|332|334.55|331.85|14
1738834490000|2025-02-06 09:34:50|334.68|331.98|334.61|331.91|334.77|332.07|334.61|331.91|15
1738834500000|2025-02-06 09:35:00|334.52|331.82|334.47|331.77|334.52|331.82|334.46|331.76|6
1738834510000|2025-02-06 09:35:10|334.48|331.78|334.6|331.9|334.6|331.9|334.48|331.78|6
1738834520000|2025-02-06 09:35:20|334.59|331.89|334.52|331.82|334.65|331.95|334.52|331.82|5
1738834540000|2025-02-06 09:35:40|334.53|331.83|334.61|331.91|334.62|331.92|334.53|331.83|10
1738834550000|2025-02-06 09:35:50|334.62|331.92|334.62|331.92|334.66|331.96|334.58|331.88|7
1738834560000|2025-02-06 09:36:00|334.68|331.98|334.71|332.01|334.73|332.03|334.68|331.98|4
1738834570000|2025-02-06 09:36:10|334.74|332.04|334.78|332.08|334.79|332.09|334.74|332.04|3
1738834580000|2025-02-06 09:36:20|334.77|332.07|334.69|331.99|334.77|332.07|334.69|331.99|6
1738834590000|2025-02-06 09:36:30|334.7|332|334.8|332.1|334.8|332.1|334.69|331.99|8
1738834600000|2025-02-06 09:36:40|334.81|332.11|334.89|332.19|334.91|332.21|334.81|332.11|10
1738834610000|2025-02-06 09:36:50|334.9|332.2|334.95|332.25|334.95|332.25|334.9|332.2|4
1738834620000|2025-02-06 09:37:00|334.91|332.21|334.83|332.13|334.91|332.21|334.81|332.11|6
1738834630000|2025-02-06 09:37:10|334.84|332.14|334.73|332.03|334.84|332.14|334.7|332|10
1738834640000|2025-02-06 09:37:20|334.72|332.02|334.63|331.93|334.72|332.02|334.63|331.93|6
1738834650000|2025-02-06 09:37:30|334.6|331.9|334.52|331.82|334.6|331.9|334.52|331.82|7
1738834660000|2025-02-06 09:37:40|334.51|331.81|334.51|331.81|334.51|331.81|334.51|331.81|1
1738834670000|2025-02-06 09:37:50|334.55|331.85|334.51|331.81|334.55|331.85|334.5|331.8|3
1738834680000|2025-02-06 09:38:00|334.5|331.8|334.32|331.62|334.5|331.8|334.32|331.62|8
1738834690000|2025-02-06 09:38:10|334.33|331.63|334.22|331.52|334.33|331.63|334.22|331.52|5
1738834700000|2025-02-06 09:38:20|334.23|331.53|334.13|331.43|334.23|331.53|334.09|331.39|11
1738834710000|2025-02-06 09:38:30|334.14|331.44|334.3|331.6|334.3|331.6|334.14|331.44|9
1738834720000|2025-02-06 09:38:40|334.31|331.61|334.34|331.64|334.34|331.64|334.31|331.61|4
1738834730000|2025-02-06 09:38:50|334.35|331.65|334.36|331.66|334.36|331.66|334.35|331.65|2
1738834740000|2025-02-06 09:39:00|334.37|331.67|334.17|331.47|334.37|331.67|334.17|331.47|7
1738834750000|2025-02-06 09:39:10|334.16|331.46|334.13|331.43|334.16|331.46|334.12|331.42|6
1738834760000|2025-02-06 09:39:20|334.12|331.42|334.05|331.35|334.12|331.42|334.05|331.35|3
1738834770000|2025-02-06 09:39:30|334.01|331.31|333.98|331.28|334.01|331.31|333.97|331.27|6
1738834780000|2025-02-06 09:39:40|333.92|331.22|333.86|331.16|333.92|331.22|333.86|331.16|2
1738834790000|2025-02-06 09:39:50|333.87|331.17|333.94|331.24|333.94|331.24|333.87|331.17|6
1738834800000|2025-02-06 09:40:00|333.95|331.25|333.93|331.23|333.96|331.26|333.93|331.23|5
1738834810000|2025-02-06 09:40:10|333.94|331.24|334.06|331.36|334.06|331.36|333.94|331.24|11
1738834820000|2025-02-06 09:40:20|334.07|331.37|333.97|331.27|334.07|331.37|333.97|331.27|5
1738834840000|2025-02-06 09:40:40|333.98|331.28|334.01|331.31|334.02|331.32|333.93|331.23|10
1738834850000|2025-02-06 09:40:50|334|331.3|334|331.3|334|331.3|334|331.3|1
1738834860000|2025-02-06 09:41:00|333.99|331.29|333.84|331.14|333.99|331.29|333.84|331.14|9
1738834870000|2025-02-06 09:41:10|333.85|331.15|333.7|331|333.85|331.15|333.7|331|9
1738834880000|2025-02-06 09:41:20|333.55|330.85|333.54|330.84|333.55|330.85|333.43|330.73|13
1738834890000|2025-02-06 09:41:30|333.55|330.85|333.55|330.85|333.55|330.85|333.55|330.85|1
1738834900000|2025-02-06 09:41:40|333.54|330.84|333.5|330.8|333.54|330.84|333.5|330.8|4
1738834910000|2025-02-06 09:41:50|333.49|330.79|333.38|330.68|333.49|330.79|333.38|330.68|5
1738834930000|2025-02-06 09:42:10|333.41|330.71|333.48|330.78|333.49|330.79|333.4|330.7|12
1738834940000|2025-02-06 09:42:20|333.49|330.79|333.44|330.74|333.49|330.79|333.37|330.67|10
1738834950000|2025-02-06 09:42:30|333.5|330.8|333.76|331.06|333.76|331.06|333.5|330.8|11
1738834960000|2025-02-06 09:42:40|333.75|331.05|333.73|331.03|333.75|331.05|333.73|331.03|5
1738834970000|2025-02-06 09:42:50|333.72|331.02|333.68|330.98|333.72|331.02|333.68|330.98|5
1738834980000|2025-02-06 09:43:00|333.67|330.97|333.45|330.75|333.67|330.97|333.45|330.75|8
1738834990000|2025-02-06 09:43:10|333.44|330.74|333.43|330.73|333.44|330.74|333.43|330.73|4
1738835000000|2025-02-06 09:43:20|333.42|330.72|333.39|330.69|333.43|330.73|333.39|330.69|8
1738835010000|2025-02-06 09:43:30|333.38|330.68|333.37|330.67|333.38|330.68|333.37|330.67|2
1738835020000|2025-02-06 09:43:40|333.4|330.7|333.4|330.7|333.41|330.71|333.4|330.7|3
1738835030000|2025-02-06 09:43:50|333.41|330.71|333.3|330.6|333.41|330.71|333.28|330.58|8
1738835040000|2025-02-06 09:44:00|333.29|330.59|333.31|330.61|333.31|330.61|333.29|330.59|3
1738835050000|2025-02-06 09:44:10|333.42|330.72|333.52|330.82|333.52|330.82|333.42|330.72|4
1738835060000|2025-02-06 09:44:20|333.53|330.83|333.49|330.79|333.53|330.83|333.48|330.78|8
1738835070000|2025-02-06 09:44:30|333.48|330.78|333.46|330.76|333.48|330.78|333.46|330.76|3
1738835080000|2025-02-06 09:44:40|333.45|330.75|333.2|330.5|333.45|330.75|333.19|330.49|7
1738835090000|2025-02-06 09:44:50|333.21|330.51|333.2|330.5|333.21|330.51|333.19|330.49|3
1738835100000|2025-02-06 09:45:00|333.21|330.51|333.33|330.63|333.33|330.63|333.21|330.51|9
1738835110000|2025-02-06 09:45:10|333.34|330.64|333.52|330.82|333.52|330.82|333.34|330.64|9
1738835120000|2025-02-06 09:45:20|333.53|330.83|333.59|330.89|333.59|330.89|333.53|330.83|7
1738835130000|2025-02-06 09:45:30|333.6|330.9|333.6|330.9|333.61|330.91|333.6|330.9|3
1738835140000|2025-02-06 09:45:40|333.57|330.87|333.6|330.9|333.6|330.9|333.57|330.87|4
1738835150000|2025-02-06 09:45:50|333.55|330.85|333.45|330.75|333.57|330.87|333.44|330.74|9
1738835160000|2025-02-06 09:46:00|333.46|330.76|333.55|330.85|333.55|330.85|333.46|330.76|6
1738835170000|2025-02-06 09:46:10|333.56|330.86|333.75|331.05|333.75|331.05|333.56|330.86|10
1738835180000|2025-02-06 09:46:20|333.76|331.06|333.77|331.07|333.77|331.07|333.76|331.06|4
1738835190000|2025-02-06 09:46:30|333.76|331.06|334|331.3|334|331.3|333.76|331.06|9
1738835200000|2025-02-06 09:46:40|334.01|331.31|333.99|331.29|334.03|331.33|333.99|331.29|5
1738835210000|2025-02-06 09:46:50|333.95|331.25|333.86|331.16|333.95|331.25|333.84|331.14|8
1738835220000|2025-02-06 09:47:00|333.84|331.14|333.81|331.11|333.85|331.15|333.81|331.11|10
1738835230000|2025-02-06 09:47:10|333.82|331.12|333.9|331.2|333.9|331.2|333.81|331.11|9
1738835240000|2025-02-06 09:47:20|333.91|331.21|334.04|331.34|334.04|331.34|333.91|331.21|6
1738835250000|2025-02-06 09:47:30|334.05|331.35|334.08|331.38|334.08|331.38|334.03|331.33|7
1738835260000|2025-02-06 09:47:40|334.09|331.39|334|331.3|334.09|331.39|333.94|331.24|9
1738835270000|2025-02-06 09:47:50|334.04|331.34|334.1|331.4|334.1|331.4|334.04|331.34|7
1738835280000|2025-02-06 09:48:00|334.11|331.41|334.24|331.54|334.24|331.54|334.07|331.37|8
1738835290000|2025-02-06 09:48:10|334.11|331.41|334.1|331.4|334.11|331.41|334.09|331.39|6
1738835300000|2025-02-06 09:48:20|334.11|331.41|334.09|331.39|334.13|331.43|334.08|331.38|6
1738835310000|2025-02-06 09:48:30|334.08|331.38|333.91|331.21|334.09|331.39|333.9|331.2|7
1738835320000|2025-02-06 09:48:40|333.92|331.22|333.99|331.29|333.99|331.29|333.92|331.22|8
1738835330000|2025-02-06 09:48:50|334|331.3|334.01|331.31|334.01|331.31|334|331.3|4
1738835340000|2025-02-06 09:49:00|334.02|331.32|333.97|331.27|334.02|331.32|333.96|331.26|6
1738835350000|2025-02-06 09:49:10|333.98|331.28|333.99|331.29|333.99|331.29|333.98|331.28|2
1738835360000|2025-02-06 09:49:20|334|331.3|333.81|331.11|334|331.3|333.81|331.11|11
1738835370000|2025-02-06 09:49:30|333.82|331.12|333.73|331.03|333.82|331.12|333.73|331.03|12
1738835380000|2025-02-06 09:49:40|333.72|331.02|333.74|331.04|333.74|331.04|333.72|331.02|3
1738835390000|2025-02-06 09:49:50|333.75|331.05|333.78|331.08|333.78|331.08|333.75|331.05|4
1738835400000|2025-02-06 09:50:00|333.77|331.07|333.77|331.07|333.77|331.07|333.77|331.07|1
1738835410000|2025-02-06 09:50:10|333.78|331.08|333.78|331.08|333.78|331.08|333.78|331.08|1
1738835430000|2025-02-06 09:50:30|333.79|331.09|333.9|331.2|333.9|331.2|333.79|331.09|4
1738835440000|2025-02-06 09:50:40|333.91|331.21|333.97|331.27|333.97|331.27|333.91|331.21|5
1738835450000|2025-02-06 09:50:50|333.98|331.28|334.06|331.36|334.06|331.36|333.98|331.28|7
1738835460000|2025-02-06 09:51:00|334.07|331.37|334.28|331.58|334.28|331.58|334.07|331.37|13
1738835470000|2025-02-06 09:51:10|334.29|331.59|334.22|331.52|334.31|331.61|334.21|331.51|8
1738835480000|2025-02-06 09:51:20|334.23|331.53|334.26|331.56|334.26|331.56|334.23|331.53|4
1738835490000|2025-02-06 09:51:30|334.27|331.57|334.24|331.54|334.28|331.58|334.24|331.54|5
1738835500000|2025-02-06 09:51:40|334.25|331.55|334.12|331.42|334.25|331.55|334.1|331.4|9
1738835510000|2025-02-06 09:51:50|334.13|331.43|334.02|331.32|334.13|331.43|334.02|331.32|7
1738835520000|2025-02-06 09:52:00|333.94|331.24|333.95|331.25|333.95|331.25|333.92|331.22|10
1738835530000|2025-02-06 09:52:10|333.96|331.26|334.04|331.34|334.04|331.34|333.96|331.26|4
1738835540000|2025-02-06 09:52:20|334.05|331.35|334.09|331.39|334.09|331.39|334.05|331.35|5
1738835550000|2025-02-06 09:52:30|334.1|331.4|334.22|331.52|334.22|331.52|334.1|331.4|3
1738835560000|2025-02-06 09:52:40|334.21|331.51|334.19|331.49|334.21|331.51|334.19|331.49|2
1738835570000|2025-02-06 09:52:50|334.12|331.42|334.12|331.42|334.12|331.42|334.11|331.41|3
1738835580000|2025-02-06 09:53:00|334.13|331.43|334.16|331.46|334.16|331.46|334.13|331.43|4
1738835590000|2025-02-06 09:53:10|334.17|331.47|334.27|331.57|334.27|331.57|334.17|331.47|9
1738835600000|2025-02-06 09:53:20|334.28|331.58|334.32|331.62|334.32|331.62|334.28|331.58|3
1738835610000|2025-02-06 09:53:30|334.33|331.63|334.16|331.46|334.33|331.63|334.16|331.46|6
1738835620000|2025-02-06 09:53:40|334.17|331.47|334.18|331.48|334.19|331.49|334.17|331.47|4
1738835630000|2025-02-06 09:53:50|334.19|331.49|334.19|331.49|334.19|331.49|334.19|331.49|1
1738835640000|2025-02-06 09:54:00|334.2|331.5|334.24|331.54|334.24|331.54|334.2|331.5|5
1738835650000|2025-02-06 09:54:10|334.25|331.55|334.3|331.6|334.32|331.62|334.25|331.55|7
1738835660000|2025-02-06 09:54:20|334.31|331.61|334.27|331.57|334.31|331.61|334.24|331.54|6
1738835680000|2025-02-06 09:54:40|334.24|331.54|334.25|331.55|334.25|331.55|334.24|331.54|2
1738835690000|2025-02-06 09:54:50|334.21|331.51|334.18|331.48|334.22|331.52|334.18|331.48|4
1738835700000|2025-02-06 09:55:00|334.13|331.43|334.18|331.48|334.18|331.48|334.12|331.42|8
1738835710000|2025-02-06 09:55:10|334.19|331.49|334.33|331.63|334.33|331.63|334.19|331.49|12
1738835720000|2025-02-06 09:55:20|334.34|331.64|334.47|331.77|334.47|331.77|334.34|331.64|7
1738835730000|2025-02-06 09:55:30|334.48|331.78|334.46|331.76|334.54|331.84|334.45|331.75|9
1738835740000|2025-02-06 09:55:40|334.47|331.77|334.62|331.92|334.62|331.92|334.47|331.77|9
1738835750000|2025-02-06 09:55:50|334.63|331.93|334.63|331.93|334.66|331.96|334.61|331.91|7
1738835760000|2025-02-06 09:56:00|334.59|331.89|334.5|331.8|334.6|331.9|334.47|331.77|9
1738835770000|2025-02-06 09:56:10|334.51|331.81|334.49|331.79|334.52|331.82|334.48|331.78|5
1738835780000|2025-02-06 09:56:20|334.42|331.72|334.41|331.71|334.42|331.72|334.4|331.7|7
1738835790000|2025-02-06 09:56:30|334.42|331.72|334.45|331.75|334.45|331.75|334.42|331.72|4
1738835800000|2025-02-06 09:56:40|334.46|331.76|334.45|331.75|334.47|331.77|334.45|331.75|5
1738835810000|2025-02-06 09:56:50|334.39|331.69|334.41|331.71|334.42|331.72|334.39|331.69|9
1738835820000|2025-02-06 09:57:00|334.42|331.72|334.42|331.72|334.42|331.72|334.41|331.71|3
1738835830000|2025-02-06 09:57:10|334.43|331.73|334.44|331.74|334.44|331.74|334.43|331.73|2
1738835840000|2025-02-06 09:57:20|334.43|331.73|334.43|331.73|334.43|331.73|334.38|331.68|7
1738835850000|2025-02-06 09:57:30|334.41|331.71|334.39|331.69|334.42|331.72|334.35|331.65|8
1738835860000|2025-02-06 09:57:40|334.4|331.7|334.42|331.72|334.42|331.72|334.39|331.69|5
1738835870000|2025-02-06 09:57:50|334.38|331.68|334.38|331.68|334.38|331.68|334.38|331.68|1
1738835880000|2025-02-06 09:58:00|334.39|331.69|334.4|331.7|334.4|331.7|334.39|331.69|2
1738835890000|2025-02-06 09:58:10|334.41|331.71|334.49|331.79|334.5|331.8|334.4|331.7|10
1738835900000|2025-02-06 09:58:20|334.5|331.8|334.61|331.91|334.61|331.91|334.5|331.8|6
1738835910000|2025-02-06 09:58:30|334.62|331.92|334.7|332|334.7|332|334.62|331.92|9
1738835920000|2025-02-06 09:58:40|334.62|331.92|334.6|331.9|334.63|331.93|334.6|331.9|3
1738835930000|2025-02-06 09:58:50|334.61|331.91|334.61|331.91|334.61|331.91|334.61|331.91|1
1738835940000|2025-02-06 09:59:00|334.6|331.9|334.51|331.81|334.61|331.91|334.51|331.81|10
1738835950000|2025-02-06 09:59:10|334.45|331.75|334.48|331.78|334.48|331.78|334.45|331.75|6
1738835960000|2025-02-06 09:59:20|334.47|331.77|334.46|331.76|334.47|331.77|334.46|331.76|2
1738835970000|2025-02-06 09:59:30|334.47|331.77|334.45|331.75|334.47|331.77|334.45|331.75|3
1738835980000|2025-02-06 09:59:40|334.43|331.73|334.3|331.6|334.43|331.73|334.3|331.6|8
1738835990000|2025-02-06 09:59:50|334.31|331.61|334.3|331.6|334.31|331.61|334.29|331.59|4
1738836000000|2025-02-06 10:00:00|334.31|331.61|334.33|331.63|334.33|331.63|334.31|331.61|5
1738836010000|2025-02-06 10:00:10|334.34|331.64|334.29|331.59|334.37|331.67|334.26|331.56|10
1738836020000|2025-02-06 10:00:20|334.3|331.6|334.27|331.57|334.4|331.7|334.27|331.57|15
1738836030000|2025-02-06 10:00:30|334.26|331.56|334.18|331.48|334.26|331.56|334.18|331.48|5
1738836040000|2025-02-06 10:00:40|334.16|331.46|334.18|331.48|334.18|331.48|334.12|331.42|10
1738836050000|2025-02-06 10:00:50|334.17|331.47|334.17|331.47|334.22|331.52|334.17|331.47|8
1738836060000|2025-02-06 10:01:00|334.18|331.48|334.07|331.37|334.18|331.48|334.05|331.35|9
1738836070000|2025-02-06 10:01:10|334.08|331.38|334.1|331.4|334.11|331.41|334.08|331.38|6
1738836080000|2025-02-06 10:01:20|334.11|331.41|334.28|331.58|334.33|331.63|334.11|331.41|11
1738836090000|2025-02-06 10:01:30|334.29|331.59|334.23|331.53|334.29|331.59|334.22|331.52|5
1738836100000|2025-02-06 10:01:40|334.24|331.54|334.26|331.56|334.28|331.58|334.24|331.54|7
1738836110000|2025-02-06 10:01:50|334.2|331.5|334.07|331.37|334.23|331.53|334.07|331.37|9
1738836120000|2025-02-06 10:02:00|334.08|331.38|334.23|331.53|334.23|331.53|334.08|331.38|12
1738836130000|2025-02-06 10:02:10|334.24|331.54|334.43|331.73|334.43|331.73|334.2|331.5|15
1738836140000|2025-02-06 10:02:20|334.46|331.76|334.29|331.59|334.47|331.77|334.29|331.59|18
1738836150000|2025-02-06 10:02:30|334.3|331.6|334.36|331.66|334.36|331.66|334.3|331.6|7
1738836160000|2025-02-06 10:02:40|334.34|331.64|334.28|331.58|334.37|331.67|334.25|331.55|17
1738836170000|2025-02-06 10:02:50|334.29|331.59|334.32|331.62|334.32|331.62|334.29|331.59|4
1738836180000|2025-02-06 10:03:00|334.33|331.63|334.3|331.6|334.34|331.64|334.23|331.53|11
1738836190000|2025-02-06 10:03:10|334.31|331.61|334.43|331.73|334.43|331.73|334.31|331.61|7
1738836200000|2025-02-06 10:03:20|334.44|331.74|334.32|331.62|334.44|331.74|334.3|331.6|9
1738836210000|2025-02-06 10:03:30|334.33|331.63|334.42|331.72|334.42|331.72|334.33|331.63|15
1738836220000|2025-02-06 10:03:40|334.36|331.66|334.32|331.62|334.37|331.67|334.32|331.62|3
1738836230000|2025-02-06 10:03:50|334.33|331.63|334.36|331.66|334.36|331.66|334.33|331.63|4
1738836240000|2025-02-06 10:04:00|334.37|331.67|334.44|331.74|334.57|331.87|334.34|331.64|16
1738836250000|2025-02-06 10:04:10|334.45|331.75|334.4|331.7|334.45|331.75|334.39|331.69|12
1738836260000|2025-02-06 10:04:20|334.41|331.71|334.45|331.75|334.45|331.75|334.41|331.71|5
1738836270000|2025-02-06 10:04:30|334.38|331.68|334.38|331.68|334.39|331.69|334.38|331.68|3
1738836280000|2025-02-06 10:04:40|334.39|331.69|334.42|331.72|334.42|331.72|334.38|331.68|8
1738836290000|2025-02-06 10:04:50|334.35|331.65|334.37|331.67|334.37|331.67|334.35|331.65|3
1738836300000|2025-02-06 10:05:00|334.32|331.62|334.3|331.6|334.32|331.62|334.25|331.55|8
1738836310000|2025-02-06 10:05:10|334.13|331.43|334.24|331.54|334.24|331.54|334.13|331.43|9
1738836320000|2025-02-06 10:05:20|334.23|331.53|334.47|331.77|334.48|331.78|334.23|331.53|17
1738836330000|2025-02-06 10:05:30|334.38|331.68|334.3|331.6|334.38|331.68|334.17|331.47|18
1738836340000|2025-02-06 10:05:40|334.29|331.59|334|331.3|334.29|331.59|333.99|331.29|14
1738836350000|2025-02-06 10:05:50|334.01|331.31|334.07|331.37|334.07|331.37|334.01|331.31|12
1738836360000|2025-02-06 10:06:00|334.08|331.38|334.01|331.31|334.1|331.4|334.01|331.31|7
1738836370000|2025-02-06 10:06:10|334.02|331.32|334.01|331.31|334.02|331.32|334.01|331.31|6
1738836380000|2025-02-06 10:06:20|334.02|331.32|334.04|331.34|334.04|331.34|334.02|331.32|7
1738836390000|2025-02-06 10:06:30|334.05|331.35|334.03|331.33|334.05|331.35|333.98|331.28|7
1738836400000|2025-02-06 10:06:40|333.96|331.26|334.01|331.31|334.01|331.31|333.96|331.26|6
1738836410000|2025-02-06 10:06:50|334.02|331.32|334.05|331.35|334.05|331.35|334.02|331.32|4
1738836420000|2025-02-06 10:07:00|333.98|331.28|334.04|331.34|334.04|331.34|333.98|331.28|7
1738836430000|2025-02-06 10:07:10|334.05|331.35|334.11|331.41|334.19|331.49|334.05|331.35|12
1738836440000|2025-02-06 10:07:20|334.05|331.35|334.04|331.34|334.06|331.36|334.04|331.34|4
1738836450000|2025-02-06 10:07:30|334.03|331.33|334.06|331.36|334.06|331.36|334.03|331.33|4
1738836460000|2025-02-06 10:07:40|334.07|331.37|334.16|331.46|334.16|331.46|334.07|331.37|6
1738836480000|2025-02-06 10:08:00|334.12|331.42|334.17|331.47|334.17|331.47|334.1|331.4|8
1738836490000|2025-02-06 10:08:10|334.18|331.48|334.5|331.8|334.5|331.8|334.18|331.48|16
1738836500000|2025-02-06 10:08:20|334.49|331.79|334.49|331.79|334.49|331.79|334.49|331.79|1
1738836510000|2025-02-06 10:08:30|334.48|331.78|334.48|331.78|334.52|331.82|334.44|331.74|11
1738836530000|2025-02-06 10:08:50|334.47|331.77|334.47|331.77|334.47|331.77|334.47|331.77|1
1738836540000|2025-02-06 10:09:00|334.48|331.78|334.5|331.8|334.5|331.8|334.48|331.78|3
1738836550000|2025-02-06 10:09:10|334.38|331.68|334.39|331.69|334.4|331.7|334.38|331.68|4
1738836560000|2025-02-06 10:09:20|334.38|331.68|334.31|331.61|334.38|331.68|334.31|331.61|7
1738836570000|2025-02-06 10:09:30|334.3|331.6|334.25|331.55|334.3|331.6|334.25|331.55|4
1738836580000|2025-02-06 10:09:40|334.21|331.51|334.26|331.56|334.27|331.57|334.21|331.51|8
1738836590000|2025-02-06 10:09:50|334.27|331.57|334.32|331.62|334.32|331.62|334.27|331.57|6
1738836600000|2025-02-06 10:10:00|334.33|331.63|334.14|331.44|334.36|331.66|334.12|331.42|10
1738836610000|2025-02-06 10:10:10|334.16|331.46|334.17|331.47|334.18|331.48|334.14|331.44|8
1738836620000|2025-02-06 10:10:20|334.1|331.4|334|331.3|334.12|331.42|334|331.3|8
1738836630000|2025-02-06 10:10:30|333.99|331.29|333.98|331.28|333.99|331.29|333.97|331.27|6
1738836640000|2025-02-06 10:10:40|333.99|331.29|333.99|331.29|333.99|331.29|333.99|331.29|1
1738836650000|2025-02-06 10:10:50|334|331.3|334.03|331.33|334.04|331.34|334|331.3|6
1738836660000|2025-02-06 10:11:00|334.02|331.32|334.02|331.32|334.02|331.32|334.02|331.32|1
1738836670000|2025-02-06 10:11:10|334.03|331.33|334.07|331.37|334.07|331.37|334.03|331.33|3
1738836680000|2025-02-06 10:11:20|334|331.3|333.95|331.25|334|331.3|333.94|331.24|3
1738836690000|2025-02-06 10:11:30|333.94|331.24|333.99|331.29|333.99|331.29|333.94|331.24|8
1738836700000|2025-02-06 10:11:40|333.9|331.2|333.92|331.22|333.92|331.22|333.9|331.2|3
1738836720000|2025-02-06 10:12:00|333.87|331.17|333.76|331.06|333.89|331.19|333.76|331.06|10
1738836730000|2025-02-06 10:12:10|333.77|331.07|333.79|331.09|333.8|331.1|333.76|331.06|7
1738836740000|2025-02-06 10:12:20|333.78|331.08|333.72|331.02|333.78|331.08|333.68|330.98|6
1738836750000|2025-02-06 10:12:30|333.71|331.01|333.72|331.02|333.73|331.03|333.71|331.01|4
1738836760000|2025-02-06 10:12:40|333.71|331.01|333.68|330.98|333.72|331.02|333.67|330.97|6
1738836770000|2025-02-06 10:12:50|333.64|330.94|333.58|330.88|333.65|330.95|333.55|330.85|6
1738836780000|2025-02-06 10:13:00|333.57|330.87|333.56|330.86|333.57|330.87|333.56|330.86|2
1738836790000|2025-02-06 10:13:10|333.52|330.82|333.51|330.81|333.53|330.83|333.51|330.81|8
1738836800000|2025-02-06 10:13:20|333.52|330.82|333.5|330.8|333.52|330.82|333.5|330.8|4
1738836810000|2025-02-06 10:13:30|333.49|330.79|333.5|330.8|333.5|330.8|333.49|330.79|2
1738836820000|2025-02-06 10:13:40|333.51|330.81|333.58|330.88|333.58|330.88|333.51|330.81|5
1738836830000|2025-02-06 10:13:50|333.59|330.89|333.6|330.9|333.6|330.9|333.59|330.89|2
1738836840000|2025-02-06 10:14:00|333.61|330.91|333.69|330.99|333.69|330.99|333.61|330.91|4
1738836850000|2025-02-06 10:14:10|333.7|331|333.73|331.03|333.76|331.06|333.7|331|7
1738836860000|2025-02-06 10:14:20|333.72|331.02|333.74|331.04|333.74|331.04|333.72|331.02|3
1738836870000|2025-02-06 10:14:30|333.75|331.05|333.88|331.18|333.88|331.18|333.75|331.05|7
1738836880000|2025-02-06 10:14:40|333.89|331.19|333.88|331.18|333.89|331.19|333.86|331.16|6
1738836890000|2025-02-06 10:14:50|333.89|331.19|333.87|331.17|333.89|331.19|333.87|331.17|2
1738836900000|2025-02-06 10:15:00|333.85|331.15|333.71|331.01|333.85|331.15|333.69|330.99|9
1738836910000|2025-02-06 10:15:10|333.7|331|333.64|330.94|333.7|331|333.64|330.94|5
1738836920000|2025-02-06 10:15:20|333.63|330.93|333.65|330.95|333.65|330.95|333.63|330.93|3
1738836930000|2025-02-06 10:15:30|333.66|330.96|333.65|330.95|333.67|330.97|333.65|330.95|3
1738836940000|2025-02-06 10:15:40|333.63|330.93|333.53|330.83|333.63|330.93|333.53|330.83|6
1738836950000|2025-02-06 10:15:50|333.52|330.82|333.4|330.7|333.53|330.83|333.37|330.67|7
1738836960000|2025-02-06 10:16:00|333.41|330.71|333.31|330.61|333.42|330.72|333.31|330.61|12
1738836970000|2025-02-06 10:16:10|333.3|330.6|333.29|330.59|333.33|330.63|333.28|330.58|6
1738836980000|2025-02-06 10:16:20|333.3|330.6|333.39|330.69|333.39|330.69|333.29|330.59|9
1738836990000|2025-02-06 10:16:30|333.4|330.7|333.42|330.72|333.43|330.73|333.39|330.69|7
1738837000000|2025-02-06 10:16:40|333.43|330.73|333.46|330.76|333.46|330.76|333.42|330.72|7
1738837010000|2025-02-06 10:16:50|333.47|330.77|333.41|330.71|333.47|330.77|333.4|330.7|6
1738837020000|2025-02-06 10:17:00|333.42|330.72|333.44|330.74|333.44|330.74|333.42|330.72|3
1738837030000|2025-02-06 10:17:10|333.43|330.73|333.44|330.74|333.44|330.74|333.43|330.73|2
1738837040000|2025-02-06 10:17:20|333.45|330.75|333.49|330.79|333.52|330.82|333.45|330.75|4
1738837050000|2025-02-06 10:17:30|333.46|330.76|333.34|330.64|333.47|330.77|333.33|330.63|10
1738837070000|2025-02-06 10:17:50|333.33|330.63|333.33|330.63|333.33|330.63|333.33|330.63|1
1738837090000|2025-02-06 10:18:10|333.35|330.65|333.57|330.87|333.57|330.87|333.35|330.65|11
1738837100000|2025-02-06 10:18:20|333.58|330.88|333.61|330.91|333.67|330.97|333.58|330.88|9
1738837110000|2025-02-06 10:18:30|333.62|330.92|333.65|330.95|333.65|330.95|333.62|330.92|3
1738837120000|2025-02-06 10:18:40|333.66|330.96|333.68|330.98|333.68|330.98|333.66|330.96|3
1738837130000|2025-02-06 10:18:50|333.69|330.99|333.71|331.01|333.71|331.01|333.69|330.99|3
1738837140000|2025-02-06 10:19:00|333.72|331.02|333.76|331.06|333.76|331.06|333.69|330.99|5
1738837150000|2025-02-06 10:19:10|333.77|331.07|333.79|331.09|333.79|331.09|333.77|331.07|3
1738837160000|2025-02-06 10:19:20|333.76|331.06|333.72|331.02|333.76|331.06|333.7|331|4
1738837170000|2025-02-06 10:19:30|333.68|330.98|333.66|330.96|333.69|330.99|333.64|330.94|6
1738837180000|2025-02-06 10:19:40|333.64|330.94|333.62|330.92|333.65|330.95|333.62|330.92|3
1738837190000|2025-02-06 10:19:50|333.61|330.91|333.62|330.92|333.62|330.92|333.61|330.91|4
1738837200000|2025-02-06 10:20:00|333.61|330.91|333.63|330.93|333.63|330.93|333.61|330.91|5
1738837210000|2025-02-06 10:20:10|333.6|330.9|333.59|330.89|333.6|330.9|333.58|330.88|3
1738837220000|2025-02-06 10:20:20|333.57|330.87|333.52|330.82|333.57|330.87|333.5|330.8|4
1738837230000|2025-02-06 10:20:30|333.51|330.81|333.52|330.82|333.52|330.82|333.51|330.81|4
1738837240000|2025-02-06 10:20:40|333.53|330.83|333.53|330.83|333.53|330.83|333.53|330.83|1
1738837250000|2025-02-06 10:20:50|333.54|330.84|333.59|330.89|333.59|330.89|333.54|330.84|6
1738837260000|2025-02-06 10:21:00|333.6|330.9|333.66|330.96|333.67|330.97|333.6|330.9|5
1738837270000|2025-02-06 10:21:10|333.67|330.97|333.76|331.06|333.76|331.06|333.67|330.97|7
1738837280000|2025-02-06 10:21:20|333.73|331.03|333.68|330.98|333.73|331.03|333.66|330.96|4
1738837290000|2025-02-06 10:21:30|333.69|330.99|333.84|331.14|333.84|331.14|333.67|330.97|12
1738837310000|2025-02-06 10:21:50|333.85|331.15|333.96|331.26|333.96|331.26|333.85|331.15|6
1738837320000|2025-02-06 10:22:00|333.93|331.23|333.79|331.09|333.93|331.23|333.78|331.08|6
1738837330000|2025-02-06 10:22:10|333.78|331.08|333.75|331.05|333.79|331.09|333.75|331.05|6
1738837340000|2025-02-06 10:22:20|333.74|331.04|333.76|331.06|333.79|331.09|333.74|331.04|8
1738837350000|2025-02-06 10:22:30|333.77|331.07|333.76|331.06|333.77|331.07|333.76|331.06|2
1738837360000|2025-02-06 10:22:40|333.75|331.05|333.78|331.08|333.78|331.08|333.75|331.05|4
1738837370000|2025-02-06 10:22:50|333.79|331.09|333.71|331.01|333.79|331.09|333.71|331.01|5
1738837380000|2025-02-06 10:23:00|333.72|331.02|333.75|331.05|333.75|331.05|333.7|331|7
1738837390000|2025-02-06 10:23:10|333.74|331.04|333.74|331.04|333.74|331.04|333.74|331.04|1
1738837420000|2025-02-06 10:23:40|333.75|331.05|333.75|331.05|333.75|331.05|333.75|331.05|1
1738837430000|2025-02-06 10:23:50|333.69|330.99|333.7|331|333.7|331|333.69|330.99|2
1738837440000|2025-02-06 10:24:00|333.71|331.01|333.74|331.04|333.74|331.04|333.71|331.01|4
1738837450000|2025-02-06 10:24:10|333.78|331.08|333.65|330.95|333.81|331.11|333.61|330.91|11
1738837460000|2025-02-06 10:24:20|333.64|330.94|333.57|330.87|333.64|330.94|333.57|330.87|4
1738837470000|2025-02-06 10:24:30|333.53|330.83|333.57|330.87|333.57|330.87|333.48|330.78|14
1738837480000|2025-02-06 10:24:40|333.58|330.88|333.59|330.89|333.59|330.89|333.58|330.88|4
1738837490000|2025-02-06 10:24:50|333.54|330.84|333.57|330.87|333.57|330.87|333.54|330.84|4
1738837500000|2025-02-06 10:25:00|333.58|330.88|333.52|330.82|333.59|330.89|333.52|330.82|5
1738837510000|2025-02-06 10:25:10|333.49|330.79|333.54|330.84|333.54|330.84|333.49|330.79|10
1738837520000|2025-02-06 10:25:20|333.53|330.83|333.55|330.85|333.55|330.85|333.53|330.83|3
1738837530000|2025-02-06 10:25:30|333.51|330.81|333.63|330.93|333.63|330.93|333.48|330.78|12
1738837540000|2025-02-06 10:25:40|333.62|330.92|333.53|330.83|333.62|330.92|333.53|330.83|4
1738837550000|2025-02-06 10:25:50|333.54|330.84|333.49|330.79|333.55|330.85|333.44|330.74|9
1738837560000|2025-02-06 10:26:00|333.5|330.8|333.47|330.77|333.54|330.84|333.45|330.75|9
1738837570000|2025-02-06 10:26:10|333.48|330.78|333.54|330.84|333.54|330.84|333.48|330.78|5
1738837580000|2025-02-06 10:26:20|333.56|330.86|333.76|331.06|333.78|331.08|333.56|330.86|19
1738837590000|2025-02-06 10:26:30|333.77|331.07|333.88|331.18|333.89|331.19|333.75|331.05|8
1738837600000|2025-02-06 10:26:40|333.89|331.19|333.86|331.16|333.89|331.19|333.83|331.13|7
1738837610000|2025-02-06 10:26:50|333.83|331.13|333.84|331.14|333.84|331.14|333.83|331.13|2
1738837620000|2025-02-06 10:27:00|333.81|331.11|333.76|331.06|333.81|331.11|333.7|331|8
1738837630000|2025-02-06 10:27:10|333.77|331.07|333.93|331.23|333.93|331.23|333.77|331.07|14
1738837640000|2025-02-06 10:27:20|333.96|331.26|334.02|331.32|334.02|331.32|333.96|331.26|7
1738837650000|2025-02-06 10:27:30|334.03|331.33|334.33|331.63|334.33|331.63|334.03|331.33|16
1738837660000|2025-02-06 10:27:40|334.31|331.61|334.24|331.54|334.31|331.61|334.23|331.53|6
1738837670000|2025-02-06 10:27:50|334.25|331.55|334.21|331.51|334.25|331.55|334.21|331.51|3
1738837680000|2025-02-06 10:28:00|334.18|331.48|334.23|331.53|334.23|331.53|334.18|331.48|6
1738837690000|2025-02-06 10:28:10|334.24|331.54|334.2|331.5|334.24|331.54|334.18|331.48|6
1738837700000|2025-02-06 10:28:20|334.19|331.49|334.17|331.47|334.19|331.49|334.12|331.42|9
1738837710000|2025-02-06 10:28:30|334.18|331.48|334.1|331.4|334.18|331.48|334.09|331.39|7
1738837720000|2025-02-06 10:28:40|334.07|331.37|333.99|331.29|334.07|331.37|333.99|331.29|9
1738837730000|2025-02-06 10:28:50|334|331.3|333.97|331.27|334|331.3|333.96|331.26|5
1738837740000|2025-02-06 10:29:00|333.96|331.26|333.97|331.27|333.98|331.28|333.95|331.25|5
1738837750000|2025-02-06 10:29:10|333.98|331.28|334.02|331.32|334.02|331.32|333.98|331.28|7
1738837760000|2025-02-06 10:29:20|334.03|331.33|334.03|331.33|334.04|331.34|334.03|331.33|3
1738837770000|2025-02-06 10:29:30|334.04|331.34|334.01|331.31|334.04|331.34|334.01|331.31|2
1738837780000|2025-02-06 10:29:40|333.92|331.22|333.91|331.21|333.94|331.24|333.91|331.21|5
1738837790000|2025-02-06 10:29:50|333.92|331.22|333.94|331.24|333.94|331.24|333.92|331.22|3
1738837800000|2025-02-06 10:30:00|333.98|331.28|333.93|331.23|333.98|331.28|333.93|331.23|4
1738837810000|2025-02-06 10:30:10|333.9|331.2|333.88|331.18|333.91|331.21|333.86|331.16|8
1738837820000|2025-02-06 10:30:20|333.85|331.15|333.86|331.16|333.86|331.16|333.85|331.15|2
1738837830000|2025-02-06 10:30:30|333.85|331.15|333.84|331.14|333.85|331.15|333.82|331.12|4
1738837840000|2025-02-06 10:30:40|333.85|331.15|333.83|331.13|333.86|331.16|333.83|331.13|5
1738837850000|2025-02-06 10:30:50|333.75|331.05|333.59|330.89|333.75|331.05|333.58|330.88|8
1738837860000|2025-02-06 10:31:00|333.6|330.9|333.67|330.97|333.67|330.97|333.59|330.89|10
1738837870000|2025-02-06 10:31:10|333.68|330.98|333.73|331.03|333.73|331.03|333.68|330.98|6
1738837880000|2025-02-06 10:31:20|333.74|331.04|333.64|330.94|333.74|331.04|333.64|330.94|4
1738837890000|2025-02-06 10:31:30|333.62|330.92|333.57|330.87|333.62|330.92|333.56|330.86|9
1738837900000|2025-02-06 10:31:40|333.54|330.84|333.53|330.83|333.54|330.84|333.44|330.74|12
1738837910000|2025-02-06 10:31:50|333.54|330.84|333.56|330.86|333.56|330.86|333.54|330.84|3
1738837920000|2025-02-06 10:32:00|333.57|330.87|333.66|330.96|333.66|330.96|333.57|330.87|6
1738837930000|2025-02-06 10:32:10|333.71|331.01|333.85|331.15|333.85|331.15|333.71|331.01|9
1738837940000|2025-02-06 10:32:20|333.86|331.16|333.83|331.13|333.87|331.17|333.83|331.13|3
1738837950000|2025-02-06 10:32:30|333.84|331.14|333.95|331.25|333.95|331.25|333.84|331.14|9
1738837960000|2025-02-06 10:32:40|333.98|331.28|333.96|331.26|333.98|331.28|333.95|331.25|3
1738837970000|2025-02-06 10:32:50|333.93|331.23|333.83|331.13|333.94|331.24|333.82|331.12|4
1738837980000|2025-02-06 10:33:00|333.84|331.14|333.84|331.14|333.85|331.15|333.84|331.14|5
1738837990000|2025-02-06 10:33:10|333.85|331.15|333.81|331.11|333.85|331.15|333.8|331.1|4
1738838000000|2025-02-06 10:33:20|333.79|331.09|333.69|330.99|333.79|331.09|333.68|330.98|9
1738838010000|2025-02-06 10:33:30|333.7|331|333.72|331.02|333.72|331.02|333.7|331|3
1738838020000|2025-02-06 10:33:40|333.71|331.01|333.59|330.89|333.71|331.01|333.59|330.89|3
1738838040000|2025-02-06 10:34:00|333.6|330.9|333.59|330.89|333.6|330.9|333.59|330.89|2
1738838050000|2025-02-06 10:34:10|333.58|330.88|333.56|330.86|333.58|330.88|333.54|330.84|7
1738838060000|2025-02-06 10:34:20|333.57|330.87|333.56|330.86|333.57|330.87|333.56|330.86|2
1738838070000|2025-02-06 10:34:30|333.57|330.87|333.53|330.83|333.59|330.89|333.52|330.82|7
1738838080000|2025-02-06 10:34:40|333.49|330.79|333.45|330.75|333.49|330.79|333.44|330.74|5
1738838090000|2025-02-06 10:34:50|333.46|330.76|333.46|330.76|333.47|330.77|333.46|330.76|3
1738838110000|2025-02-06 10:35:10|333.47|330.77|333.47|330.77|333.49|330.79|333.46|330.76|13
1738838120000|2025-02-06 10:35:20|333.43|330.73|333.43|330.73|333.43|330.73|333.43|330.73|1
1738838130000|2025-02-06 10:35:30|333.39|330.69|333.43|330.73|333.43|330.73|333.39|330.69|5
1738838140000|2025-02-06 10:35:40|333.44|330.74|333.44|330.74|333.44|330.74|333.42|330.72|7
1738838150000|2025-02-06 10:35:50|333.45|330.75|333.49|330.79|333.49|330.79|333.45|330.75|4
1738838160000|2025-02-06 10:36:00|333.46|330.76|333.43|330.73|333.46|330.76|333.43|330.73|3
1738838170000|2025-02-06 10:36:10|333.4|330.7|333.37|330.67|333.4|330.7|333.37|330.67|4
1738838180000|2025-02-06 10:36:20|333.38|330.68|333.36|330.66|333.38|330.68|333.35|330.65|3
1738838190000|2025-02-06 10:36:30|333.37|330.67|333.29|330.59|333.39|330.69|333.25|330.55|8
1738838200000|2025-02-06 10:36:40|333.3|330.6|333.34|330.64|333.34|330.64|333.3|330.6|7
1738838210000|2025-02-06 10:36:50|333.35|330.65|333.13|330.43|333.36|330.66|333.1|330.4|12
1738838220000|2025-02-06 10:37:00|333.16|330.46|333.18|330.48|333.22|330.52|333.15|330.45|9
1738838230000|2025-02-06 10:37:10|333.19|330.49|332.93|330.23|333.19|330.49|332.93|330.23|14
1738838240000|2025-02-06 10:37:20|332.91|330.21|332.91|330.21|332.93|330.23|332.91|330.21|3
1738838250000|2025-02-06 10:37:30|332.94|330.24|332.93|330.23|332.94|330.24|332.85|330.15|4
1738838260000|2025-02-06 10:37:40|332.92|330.22|332.91|330.21|332.92|330.22|332.81|330.11|5
1738838280000|2025-02-06 10:38:00|332.68|329.98|332.91|330.21|332.91|330.21|332.68|329.98|2
1738838290000|2025-02-06 10:38:10|332.2|329.5|332.09|329.39|332.32|329.62|332.09|329.39|6
1738838300000|2025-02-06 10:38:20|332.08|329.38|331.73|329.03|332.08|329.38|331.68|328.98|14
1738838310000|2025-02-06 10:38:30|331.74|329.04|331.87|329.17|331.98|329.28|331.74|329.04|20
1738838320000|2025-02-06 10:38:40|331.88|329.18|331.97|329.27|332.03|329.33|331.88|329.18|12
1738838330000|2025-02-06 10:38:50|332.01|329.31|331.96|329.26|332.02|329.32|331.91|329.21|8
1738838340000|2025-02-06 10:39:00|331.97|329.27|331.95|329.25|331.97|329.27|331.87|329.17|12
1738838350000|2025-02-06 10:39:10|332.06|329.36|331.9|329.2|332.07|329.37|331.9|329.2|8
1738838360000|2025-02-06 10:39:20|331.88|329.18|331.88|329.18|331.91|329.21|331.84|329.14|9
1738838370000|2025-02-06 10:39:30|331.89|329.19|331.68|328.98|331.93|329.23|331.68|328.98|10
1738838380000|2025-02-06 10:39:40|331.69|328.99|331.65|328.95|331.71|329.01|331.63|328.93|9
1738838390000|2025-02-06 10:39:50|331.66|328.96|331.47|328.77|331.66|328.96|331.47|328.77|6
1738838400000|2025-02-06 10:40:00|331.5|328.8|331.63|328.93|331.63|328.93|331.5|328.8|8
1738838410000|2025-02-06 10:40:10|331.64|328.94|331.74|329.04|331.74|329.04|331.64|328.94|10
1738838420000|2025-02-06 10:40:20|331.75|329.05|331.75|329.05|331.75|329.05|331.74|329.04|3
1738838430000|2025-02-06 10:40:30|331.82|329.12|331.78|329.08|331.88|329.18|331.78|329.08|13
1738838440000|2025-02-06 10:40:40|331.79|329.09|331.82|329.12|331.82|329.12|331.79|329.09|2
1738838450000|2025-02-06 10:40:50|331.79|329.09|331.56|328.86|331.8|329.1|331.56|328.86|13
1738838460000|2025-02-06 10:41:00|331.57|328.87|331.47|328.77|331.63|328.93|331.47|328.77|16
1738838470000|2025-02-06 10:41:10|331.51|328.81|331.62|328.92|331.62|328.92|331.47|328.77|10
1738838480000|2025-02-06 10:41:20|331.57|328.87|331.24|328.54|331.62|328.92|330.98|328.28|29
1738838490000|2025-02-06 10:41:30|331.25|328.55|331.42|328.72|331.42|328.72|331.25|328.55|11
1738838500000|2025-02-06 10:41:40|331.43|328.73|331.62|328.92|331.62|328.92|331.43|328.73|10
1738838510000|2025-02-06 10:41:50|331.63|328.93|331.77|329.07|331.82|329.12|331.62|328.92|14
1738838520000|2025-02-06 10:42:00|331.78|329.08|331.83|329.13|331.85|329.15|331.78|329.08|8
1738838530000|2025-02-06 10:42:10|331.82|329.12|331.84|329.14|331.84|329.14|331.79|329.09|6
1738838540000|2025-02-06 10:42:20|331.81|329.11|331.77|329.07|331.81|329.11|331.73|329.03|7
1738838550000|2025-02-06 10:42:30|331.78|329.08|331.87|329.17|331.87|329.17|331.78|329.08|5
1738838560000|2025-02-06 10:42:40|331.88|329.18|331.79|329.09|331.92|329.22|331.79|329.09|11
1738838570000|2025-02-06 10:42:50|331.76|329.06|331.69|328.99|331.8|329.1|331.62|328.92|16
1738838580000|2025-02-06 10:43:00|331.7|329|331.73|329.03|331.73|329.03|331.7|329|4
1738838590000|2025-02-06 10:43:10|331.75|329.05|331.84|329.14|331.84|329.14|331.69|328.99|14
1738838600000|2025-02-06 10:43:20|331.85|329.15|331.87|329.17|331.95|329.25|331.85|329.15|10
1738838610000|2025-02-06 10:43:30|331.88|329.18|331.89|329.19|331.92|329.22|331.88|329.18|5
1738838620000|2025-02-06 10:43:40|331.87|329.17|331.88|329.18|331.88|329.18|331.87|329.17|2
1738838630000|2025-02-06 10:43:50|332.02|329.32|332.18|329.48|332.18|329.48|332|329.3|8
1738838640000|2025-02-06 10:44:00|332.16|329.46|331.98|329.28|332.16|329.46|331.98|329.28|8
1738838650000|2025-02-06 10:44:10|331.95|329.25|331.99|329.29|331.99|329.29|331.95|329.25|4
1738838660000|2025-02-06 10:44:20|332|329.3|331.81|329.11|332.02|329.32|331.81|329.11|11
1738838670000|2025-02-06 10:44:30|331.83|329.13|331.92|329.22|331.94|329.24|331.81|329.11|11
1738838680000|2025-02-06 10:44:40|331.91|329.21|331.98|329.28|331.98|329.28|331.9|329.2|5
1738838690000|2025-02-06 10:44:50|331.99|329.29|331.92|329.22|331.99|329.29|331.92|329.22|4
1738838700000|2025-02-06 10:45:00|331.86|329.16|331.76|329.06|331.86|329.16|331.69|328.99|16
1738838710000|2025-02-06 10:45:10|331.77|329.07|331.86|329.16|331.87|329.17|331.68|328.98|15
1738838720000|2025-02-06 10:45:20|331.87|329.17|331.73|329.03|331.89|329.19|331.73|329.03|7
1738838730000|2025-02-06 10:45:30|331.74|329.04|331.75|329.05|331.78|329.08|331.7|329|10
1738838740000|2025-02-06 10:45:40|331.8|329.1|331.88|329.18|331.91|329.21|331.65|328.95|18
1738838750000|2025-02-06 10:45:50|331.91|329.21|331.79|329.09|331.91|329.21|331.79|329.09|7
1738838760000|2025-02-06 10:46:00|331.81|329.11|332.08|329.38|332.08|329.38|331.81|329.11|9
1738838770000|2025-02-06 10:46:10|332.09|329.39|332.1|329.4|332.12|329.42|332.08|329.38|9
1738838780000|2025-02-06 10:46:20|332.07|329.37|331.87|329.17|332.07|329.37|331.81|329.11|16
1738838790000|2025-02-06 10:46:30|331.86|329.16|331.89|329.19|331.89|329.19|331.78|329.08|9
1738838800000|2025-02-06 10:46:40|331.96|329.26|331.88|329.18|331.99|329.29|331.87|329.17|12
1738838810000|2025-02-06 10:46:50|331.89|329.19|331.67|328.97|331.89|329.19|331.67|328.97|10
1738838820000|2025-02-06 10:47:00|331.68|328.98|331.7|329|331.7|329|331.62|328.92|11
1738838830000|2025-02-06 10:47:10|331.71|329.01|331.78|329.08|331.78|329.08|331.69|328.99|8
1738838840000|2025-02-06 10:47:20|331.79|329.09|331.92|329.22|331.97|329.27|331.79|329.09|11
1738838850000|2025-02-06 10:47:30|331.93|329.23|332.07|329.37|332.07|329.37|331.93|329.23|7
1738838860000|2025-02-06 10:47:40|332.09|329.39|331.9|329.2|332.16|329.46|331.89|329.19|10
1738838870000|2025-02-06 10:47:50|331.89|329.19|332.01|329.31|332.01|329.31|331.89|329.19|5
1738838880000|2025-02-06 10:48:00|332.1|329.4|332.1|329.4|332.13|329.43|332.09|329.39|9
1738838890000|2025-02-06 10:48:10|332.19|329.49|332.3|329.6|332.31|329.61|332.19|329.49|12
1738838900000|2025-02-06 10:48:20|332.29|329.59|332.09|329.39|332.29|329.59|332.07|329.37|11
1738838910000|2025-02-06 10:48:30|332.1|329.4|332.09|329.39|332.11|329.41|332.08|329.38|4
1738838920000|2025-02-06 10:48:40|332.1|329.4|332.16|329.46|332.19|329.49|332.1|329.4|7
1738838930000|2025-02-06 10:48:50|332.15|329.45|332.14|329.44|332.15|329.45|332.12|329.42|5
1738838940000|2025-02-06 10:49:00|332.15|329.45|332.2|329.5|332.21|329.51|332.13|329.43|8
1738838950000|2025-02-06 10:49:10|332.3|329.6|332.82|330.12|332.82|330.12|332.23|329.53|19
1738838960000|2025-02-06 10:49:20|332.81|330.11|332.87|330.17|332.96|330.26|332.81|330.11|9
1738838970000|2025-02-06 10:49:30|332.9|330.2|332.95|330.25|332.95|330.25|332.88|330.18|7
1738838980000|2025-02-06 10:49:40|332.97|330.27|332.9|330.2|332.97|330.27|332.86|330.16|8
1738838990000|2025-02-06 10:49:50|332.94|330.24|332.89|330.19|332.94|330.24|332.85|330.15|5
1738839000000|2025-02-06 10:50:00|332.88|330.18|332.77|330.07|332.88|330.18|332.75|330.05|9
1738839010000|2025-02-06 10:50:10|332.76|330.06|332.94|330.24|332.94|330.24|332.73|330.03|9
1738839020000|2025-02-06 10:50:20|332.98|330.28|332.93|330.23|333.01|330.31|332.91|330.21|12
1738839030000|2025-02-06 10:50:30|332.9|330.2|333.36|330.66|333.38|330.68|332.86|330.16|21
1738839040000|2025-02-06 10:50:40|333.34|330.64|333.35|330.65|333.35|330.65|333.28|330.58|11
1738839050000|2025-02-06 10:50:50|333.37|330.67|333.54|330.84|333.57|330.87|333.37|330.67|10
1738839060000|2025-02-06 10:51:00|333.51|330.81|333.41|330.71|333.52|330.82|333.41|330.71|7
1738839070000|2025-02-06 10:51:10|333.36|330.66|333.47|330.77|333.47|330.77|333.36|330.66|8
1738839080000|2025-02-06 10:51:20|333.5|330.8|333.65|330.95|333.65|330.95|333.44|330.74|14
1738839090000|2025-02-06 10:51:30|333.66|330.96|333.48|330.78|333.66|330.96|333.4|330.7|8
1738839100000|2025-02-06 10:51:40|333.49|330.79|333.41|330.71|333.53|330.83|333.41|330.71|6
1738839110000|2025-02-06 10:51:50|333.39|330.69|333.34|330.64|333.39|330.69|333.14|330.44|13
1738839120000|2025-02-06 10:52:00|333.35|330.65|333.39|330.69|333.39|330.69|333.35|330.65|3
1738839130000|2025-02-06 10:52:10|333.43|330.73|333.37|330.67|333.45|330.75|333.36|330.66|7
1738839140000|2025-02-06 10:52:20|333.38|330.68|333.29|330.59|333.42|330.72|333.29|330.59|10
1738839150000|2025-02-06 10:52:30|333.3|330.6|333.27|330.57|333.3|330.6|333.24|330.54|6
1738839160000|2025-02-06 10:52:40|333.3|330.6|333.31|330.61|333.31|330.61|333.3|330.6|2
1738839170000|2025-02-06 10:52:50|333.29|330.59|333.27|330.57|333.29|330.59|333.23|330.53|6
1738839180000|2025-02-06 10:53:00|333.28|330.58|333.18|330.48|333.28|330.58|333.18|330.48|10
1738839190000|2025-02-06 10:53:10|333.05|330.35|333.09|330.39|333.09|330.39|333|330.3|8
1738839200000|2025-02-06 10:53:20|333.1|330.4|332.88|330.18|333.1|330.4|332.86|330.16|5
1738839210000|2025-02-06 10:53:30|332.86|330.16|332.8|330.1|332.86|330.16|332.77|330.07|6
1738839220000|2025-02-06 10:53:40|332.79|330.09|332.79|330.09|332.79|330.09|332.79|330.09|1
1738839230000|2025-02-06 10:53:50|332.77|330.07|332.74|330.04|332.77|330.07|332.73|330.03|3
1738839240000|2025-02-06 10:54:00|332.75|330.05|332.77|330.07|332.78|330.08|332.75|330.05|5
1738839250000|2025-02-06 10:54:10|332.79|330.09|332.9|330.2|332.93|330.23|332.79|330.09|15
1738839270000|2025-02-06 10:54:30|332.84|330.14|332.85|330.15|332.85|330.15|332.73|330.03|11
1738839280000|2025-02-06 10:54:40|332.83|330.13|332.81|330.11|332.83|330.13|332.74|330.04|8
1738839290000|2025-02-06 10:54:50|332.84|330.14|332.85|330.15|332.85|330.15|332.84|330.14|2
1738839300000|2025-02-06 10:55:00|332.86|330.16|332.95|330.25|332.96|330.26|332.86|330.16|8
1738839310000|2025-02-06 10:55:10|332.99|330.29|332.95|330.25|333|330.3|332.95|330.25|5
1738839320000|2025-02-06 10:55:20|332.96|330.26|332.99|330.29|332.99|330.29|332.96|330.26|4
1738839330000|2025-02-06 10:55:30|332.98|330.28|332.94|330.24|332.98|330.28|332.94|330.24|2
1738839340000|2025-02-06 10:55:40|332.95|330.25|332.95|330.25|332.97|330.27|332.92|330.22|7
1738839350000|2025-02-06 10:55:50|332.96|330.26|332.96|330.26|332.96|330.26|332.96|330.26|1
1738839360000|2025-02-06 10:56:00|332.97|330.27|333.04|330.34|333.04|330.34|332.95|330.25|8
1738839370000|2025-02-06 10:56:10|333.03|330.33|332.96|330.26|333.03|330.33|332.96|330.26|7
1738839380000|2025-02-06 10:56:20|332.9|330.2|332.91|330.21|332.91|330.21|332.88|330.18|7
1738839400000|2025-02-06 10:56:40|332.9|330.2|332.75|330.05|332.91|330.21|332.75|330.05|8
1738839410000|2025-02-06 10:56:50|332.72|330.02|332.74|330.04|332.74|330.04|332.72|330.02|3
1738839420000|2025-02-06 10:57:00|332.68|329.98|332.52|329.82|332.68|329.98|332.51|329.81|11
1738839430000|2025-02-06 10:57:10|332.51|329.81|332.61|329.91|332.65|329.95|332.51|329.81|9
1738839440000|2025-02-06 10:57:20|332.58|329.88|332.53|329.83|332.59|329.89|332.51|329.81|9
1738839450000|2025-02-06 10:57:30|332.55|329.85|332.53|329.83|332.55|329.85|332.51|329.81|4
1738839460000|2025-02-06 10:57:40|332.64|329.94|332.67|329.97|332.67|329.97|332.64|329.94|4
1738839470000|2025-02-06 10:57:50|332.68|329.98|332.62|329.92|332.73|330.03|332.62|329.92|5
1738839480000|2025-02-06 10:58:00|332.65|329.95|332.67|329.97|332.71|330.01|332.65|329.95|6
1738839490000|2025-02-06 10:58:10|332.64|329.94|332.71|330.01|332.71|330.01|332.64|329.94|7
1738839500000|2025-02-06 10:58:20|332.72|330.02|332.62|329.92|332.72|330.02|332.62|329.92|5
1738839510000|2025-02-06 10:58:30|332.63|329.93|332.75|330.05|332.75|330.05|332.63|329.93|7
1738839520000|2025-02-06 10:58:40|332.77|330.07|332.77|330.07|332.77|330.07|332.76|330.06|5
1738839530000|2025-02-06 10:58:50|332.78|330.08|332.88|330.18|332.88|330.18|332.77|330.07|9
1738839540000|2025-02-06 10:59:00|332.92|330.22|332.95|330.25|332.95|330.25|332.92|330.22|4
1738839550000|2025-02-06 10:59:10|332.98|330.28|332.95|330.25|333.01|330.31|332.95|330.25|9
1738839560000|2025-02-06 10:59:20|332.93|330.23|333.03|330.33|333.04|330.34|332.92|330.22|9
1738839570000|2025-02-06 10:59:30|333.02|330.32|332.98|330.28|333.02|330.32|332.96|330.26|7
1738839580000|2025-02-06 10:59:40|332.97|330.27|333|330.3|333|330.3|332.97|330.27|3
1738839590000|2025-02-06 10:59:50|333.01|330.31|333.03|330.33|333.03|330.33|333|330.3|3
1738839600000|2025-02-06 11:00:00|333|330.3|333.21|330.51|333.21|330.51|333|330.3|14
1738839610000|2025-02-06 11:00:10|333.27|330.57|333.14|330.44|333.34|330.64|333.13|330.43|12
1738839620000|2025-02-06 11:00:20|333.13|330.43|332.9|330.2|333.13|330.43|332.87|330.17|10
1738839630000|2025-02-06 11:00:30|332.91|330.21|332.72|330.02|332.94|330.24|332.71|330.01|11
1738839640000|2025-02-06 11:00:40|332.77|330.07|332.57|329.87|332.77|330.07|332.57|329.87|17
1738839650000|2025-02-06 11:00:50|332.54|329.84|332.36|329.66|332.54|329.84|332.36|329.66|13
1738839660000|2025-02-06 11:01:00|332.25|329.55|332.1|329.4|332.25|329.55|332.1|329.4|16
1738839670000|2025-02-06 11:01:10|332.08|329.38|332.03|329.33|332.08|329.38|332.01|329.31|8
1738839680000|2025-02-06 11:01:20|332.06|329.36|332.11|329.41|332.22|329.52|332.06|329.36|17
1738839690000|2025-02-06 11:01:30|332.12|329.42|332.22|329.52|332.22|329.52|332.06|329.36|7
1738839700000|2025-02-06 11:01:40|332.24|329.54|332.34|329.64|332.41|329.71|332.24|329.54|12
1738839710000|2025-02-06 11:01:50|332.33|329.63|332.24|329.54|332.33|329.63|332.12|329.42|11
1738839720000|2025-02-06 11:02:00|332.25|329.55|332.45|329.75|332.45|329.75|332.25|329.55|10
1738839730000|2025-02-06 11:02:10|332.46|329.76|332.33|329.63|332.46|329.76|332.3|329.6|7
1738839740000|2025-02-06 11:02:20|332.24|329.54|332.19|329.49|332.25|329.55|332.16|329.46|14
1738839750000|2025-02-06 11:02:30|332.16|329.46|332.17|329.47|332.24|329.54|332.16|329.46|10
1738839760000|2025-02-06 11:02:40|332.14|329.44|332.08|329.38|332.15|329.45|332.08|329.38|4
1738839770000|2025-02-06 11:02:50|332.09|329.39|332.04|329.34|332.11|329.41|332.04|329.34|7
1738839780000|2025-02-06 11:03:00|332|329.3|331.81|329.11|332|329.3|331.8|329.1|9
1738839790000|2025-02-06 11:03:10|331.76|329.06|331.76|329.06|331.77|329.07|331.74|329.04|6
1738839800000|2025-02-06 11:03:20|331.72|329.02|331.83|329.13|331.85|329.15|331.66|328.96|11
1738839810000|2025-02-06 11:03:30|331.89|329.19|331.98|329.28|331.98|329.28|331.89|329.19|7
1738839820000|2025-02-06 11:03:40|331.97|329.27|331.75|329.05|332|329.3|331.73|329.03|12
1738839830000|2025-02-06 11:03:50|331.67|328.97|331.77|329.07|331.77|329.07|331.64|328.94|6
1738839840000|2025-02-06 11:04:00|331.72|329.02|331.74|329.04|331.74|329.04|331.72|329.02|5
1738839850000|2025-02-06 11:04:10|331.75|329.05|331.83|329.13|331.84|329.14|331.75|329.05|8
1738839860000|2025-02-06 11:04:20|331.84|329.14|332.02|329.32|332.05|329.35|331.84|329.14|11
1738839870000|2025-02-06 11:04:30|332.04|329.34|332.01|329.31|332.04|329.34|332|329.3|7
1738839880000|2025-02-06 11:04:40|332.1|329.4|332.07|329.37|332.21|329.51|332.07|329.37|9
1738839890000|2025-02-06 11:04:50|332.08|329.38|332.07|329.37|332.08|329.38|331.96|329.26|14
1738839900000|2025-02-06 11:05:00|332.06|329.36|331.98|329.28|332.13|329.43|331.98|329.28|10
1738839910000|2025-02-06 11:05:10|331.99|329.29|332.05|329.35|332.06|329.36|331.96|329.26|10
1738839920000|2025-02-06 11:05:20|332.06|329.36|332.16|329.46|332.2|329.5|332.06|329.36|8
1738839930000|2025-02-06 11:05:30|332.13|329.43|332.14|329.44|332.14|329.44|332.03|329.33|8
1738839940000|2025-02-06 11:05:40|332.18|329.48|332.22|329.52|332.24|329.54|332.15|329.45|11
1738839950000|2025-02-06 11:05:50|332.23|329.53|332.31|329.61|332.32|329.62|332.23|329.53|8
1738839960000|2025-02-06 11:06:00|332.27|329.57|332.36|329.66|332.36|329.66|332.24|329.54|12
1738839970000|2025-02-06 11:06:10|332.37|329.67|332.37|329.67|332.43|329.73|332.34|329.64|9
1738839980000|2025-02-06 11:06:20|332.32|329.62|332.38|329.68|332.38|329.68|332.32|329.62|4
1738839990000|2025-02-06 11:06:30|332.42|329.72|332.34|329.64|332.42|329.72|332.33|329.63|6
1738840000000|2025-02-06 11:06:40|332.44|329.74|332.44|329.74|332.57|329.87|332.4|329.7|16
1738840010000|2025-02-06 11:06:50|332.49|329.79|332.44|329.74|332.5|329.8|332.44|329.74|7
1738840020000|2025-02-06 11:07:00|332.45|329.75|332.33|329.63|332.45|329.75|332.3|329.6|9
1738840030000|2025-02-06 11:07:10|332.34|329.64|332.31|329.61|332.35|329.65|332.3|329.6|5
1738840040000|2025-02-06 11:07:20|332.25|329.55|332.25|329.55|332.26|329.56|332.24|329.54|5
1738840050000|2025-02-06 11:07:30|332.28|329.58|332.41|329.71|332.41|329.71|332.28|329.58|10
1738840060000|2025-02-06 11:07:40|332.4|329.7|332.46|329.76|332.46|329.76|332.4|329.7|5
1738840080000|2025-02-06 11:08:00|332.43|329.73|332.42|329.72|332.45|329.75|332.42|329.72|4
1738840090000|2025-02-06 11:08:10|332.43|329.73|332.43|329.73|332.47|329.77|332.39|329.69|11
1738840100000|2025-02-06 11:08:20|332.46|329.76|332.38|329.68|332.47|329.77|332.33|329.63|9
1738840110000|2025-02-06 11:08:30|332.39|329.69|332.41|329.71|332.49|329.79|332.39|329.69|8
1738840120000|2025-02-06 11:08:40|332.34|329.64|332.29|329.59|332.35|329.65|332.29|329.59|8
1738840130000|2025-02-06 11:08:50|332.27|329.57|332.15|329.45|332.27|329.57|332.15|329.45|8
1738840140000|2025-02-06 11:09:00|332.12|329.42|332.09|329.39|332.14|329.44|332.08|329.38|9
1738840150000|2025-02-06 11:09:10|332.05|329.35|331.93|329.23|332.05|329.35|331.83|329.13|10
1738840160000|2025-02-06 11:09:20|331.94|329.24|332.07|329.37|332.07|329.37|331.94|329.24|6
1738840170000|2025-02-06 11:09:30|332.06|329.36|331.99|329.29|332.06|329.36|331.98|329.28|4
1738840180000|2025-02-06 11:09:40|331.98|329.28|332.05|329.35|332.05|329.35|331.98|329.28|3
1738840190000|2025-02-06 11:09:50|331.99|329.29|331.94|329.24|331.99|329.29|331.94|329.24|5
1738840200000|2025-02-06 11:10:00|331.91|329.21|331.86|329.16|331.93|329.23|331.86|329.16|6
1738840210000|2025-02-06 11:10:10|331.87|329.17|331.87|329.17|331.87|329.17|331.87|329.17|1
1738840220000|2025-02-06 11:10:20|331.83|329.13|331.87|329.17|331.88|329.18|331.83|329.13|6
1738840230000|2025-02-06 11:10:30|331.85|329.15|331.44|328.74|331.85|329.15|331.41|328.71|16
1738840240000|2025-02-06 11:10:40|331.45|328.75|331.44|328.74|331.52|328.82|331.44|328.74|10
1738840250000|2025-02-06 11:10:50|331.31|328.61|331.13|328.43|331.33|328.63|330.88|328.18|27
1738840260000|2025-02-06 11:11:00|331.14|328.44|331.16|328.46|331.17|328.47|331.14|328.44|7
1738840270000|2025-02-06 11:11:10|331.2|328.5|331.18|328.48|331.22|328.52|331.15|328.45|7
1738840280000|2025-02-06 11:11:20|331.15|328.45|331.19|328.49|331.19|328.49|331.03|328.33|14
1738840290000|2025-02-06 11:11:30|331.17|328.47|331.16|328.46|331.19|328.49|331.14|328.44|10
1738840300000|2025-02-06 11:11:40|331.12|328.42|331.11|328.41|331.12|328.42|331.02|328.32|8
1738840310000|2025-02-06 11:11:50|331.1|328.4|331.17|328.47|331.21|328.51|331.1|328.4|8
1738840320000|2025-02-06 11:12:00|331.18|328.48|331.15|328.45|331.3|328.6|331.12|328.42|12
1738840330000|2025-02-06 11:12:10|331.18|328.48|331.27|328.57|331.27|328.57|331.18|328.48|8
1738840340000|2025-02-06 11:12:20|331.3|328.6|331.41|328.71|331.42|328.72|331.29|328.59|7
1738840350000|2025-02-06 11:12:30|331.42|328.72|331.35|328.65|331.43|328.73|331.32|328.62|9
1738840360000|2025-02-06 11:12:40|331.36|328.66|331.43|328.73|331.5|328.8|331.36|328.66|13
1738840370000|2025-02-06 11:12:50|331.45|328.75|331.32|328.62|331.45|328.75|331.31|328.61|4
1738840380000|2025-02-06 11:13:00|331.31|328.61|331.15|328.45|331.31|328.61|331.03|328.33|16
1738840390000|2025-02-06 11:13:10|331.21|328.51|331.15|328.45|331.24|328.54|331.15|328.45|8
1738840400000|2025-02-06 11:13:20|331.14|328.44|331.14|328.44|331.17|328.47|331.14|328.44|5
1738840410000|2025-02-06 11:13:30|331.04|328.34|331.09|328.39|331.09|328.39|330.99|328.29|9
1738840420000|2025-02-06 11:13:40|331.07|328.37|331.03|328.33|331.07|328.37|331.03|328.33|4
1738840430000|2025-02-06 11:13:50|331.04|328.34|331.08|328.38|331.1|328.4|331.04|328.34|7
1738840440000|2025-02-06 11:14:00|331.09|328.39|331.09|328.39|331.14|328.44|331.09|328.39|6
1738840450000|2025-02-06 11:14:10|331.06|328.36|331.14|328.44|331.14|328.44|331.06|328.36|8
1738840460000|2025-02-06 11:14:20|331.15|328.45|331.16|328.46|331.17|328.47|331.15|328.45|4
1738840470000|2025-02-06 11:14:30|331.18|328.48|331.26|328.56|331.26|328.56|331.16|328.46|12
1738840480000|2025-02-06 11:14:40|331.25|328.55|331.23|328.53|331.26|328.56|331.22|328.52|4
1738840490000|2025-02-06 11:14:50|331.22|328.52|331.2|328.5|331.22|328.52|331.16|328.46|4
1738840500000|2025-02-06 11:15:00|331.19|328.49|331.08|328.38|331.19|328.49|331.04|328.34|13
1738840510000|2025-02-06 11:15:10|331.09|328.39|331.13|328.43|331.13|328.43|331.09|328.39|5
1738840520000|2025-02-06 11:15:20|331.09|328.39|331.03|328.33|331.11|328.41|331.03|328.33|7
1738840530000|2025-02-06 11:15:30|330.99|328.29|330.73|328.03|330.99|328.29|330.71|328.01|13
1738840540000|2025-02-06 11:15:40|330.72|328.02|330.74|328.04|330.76|328.06|330.72|328.02|6
1738840550000|2025-02-06 11:15:50|330.72|328.02|330.48|327.78|330.72|328.02|330.48|327.78|15
1738840560000|2025-02-06 11:16:00|330.42|327.72|330.34|327.64|330.42|327.72|330.26|327.56|14
1738840570000|2025-02-06 11:16:10|330.37|327.67|330.11|327.41|330.44|327.74|330.09|327.39|19
1738840580000|2025-02-06 11:16:20|330.04|327.34|329.54|326.84|330.09|327.39|329.54|326.84|18
1738840590000|2025-02-06 11:16:30|329.56|326.86|329.41|326.71|329.56|326.86|329.35|326.65|16
1738840600000|2025-02-06 11:16:40|329.44|326.74|329.44|326.74|329.48|326.78|329.4|326.7|9
1738840610000|2025-02-06 11:16:50|329.45|326.75|329.64|326.94|329.64|326.94|329.45|326.75|9
1738840620000|2025-02-06 11:17:00|329.61|326.91|329.51|326.81|329.61|326.91|329.42|326.72|15
1738840630000|2025-02-06 11:17:10|329.53|326.83|329.51|326.81|329.61|326.91|329.51|326.81|10
1738840640000|2025-02-06 11:17:20|329.52|326.82|329.36|326.66|329.62|326.92|329.36|326.66|18
1738840650000|2025-02-06 11:17:30|329.37|326.67|329.45|326.75|329.47|326.77|329.28|326.58|16
1738840660000|2025-02-06 11:17:40|329.43|326.73|329.35|326.65|329.49|326.79|329.35|326.65|9
1738840670000|2025-02-06 11:17:50|329.37|326.67|329.53|326.83|329.53|326.83|329.37|326.67|9
1738840680000|2025-02-06 11:18:00|329.55|326.85|329.48|326.78|329.67|326.97|329.48|326.78|11
1738840690000|2025-02-06 11:18:10|329.36|326.66|329.59|326.89|329.59|326.89|329.36|326.66|11
1738840700000|2025-02-06 11:18:20|329.6|326.9|329.62|326.92|329.62|326.92|329.6|326.9|5
1738840710000|2025-02-06 11:18:30|329.59|326.89|329.67|326.97|329.67|326.97|329.59|326.89|6
1738840720000|2025-02-06 11:18:40|329.7|327|329.79|327.09|329.81|327.11|329.66|326.96|12
1738840730000|2025-02-06 11:18:50|329.8|327.1|329.87|327.17|329.87|327.17|329.78|327.08|7
1738840740000|2025-02-06 11:19:00|329.91|327.21|330.05|327.35|330.15|327.45|329.91|327.21|15
1738840750000|2025-02-06 11:19:10|330.06|327.36|330.06|327.36|330.17|327.47|330.02|327.32|12
1738840760000|2025-02-06 11:19:20|330.07|327.37|330.03|327.33|330.08|327.38|330.03|327.33|5
1738840770000|2025-02-06 11:19:30|329.97|327.27|329.94|327.24|329.98|327.28|329.88|327.18|8
1738840780000|2025-02-06 11:19:40|330|327.3|330.01|327.31|330.04|327.34|330|327.3|8
1738840790000|2025-02-06 11:19:50|330.04|327.34|330.12|327.42|330.12|327.42|330.01|327.31|9
1738840800000|2025-02-06 11:20:00|330.13|327.43|330.33|327.63|330.39|327.69|330.12|327.42|15
1738840810000|2025-02-06 11:20:10|330.32|327.62|330.13|327.43|330.32|327.62|330.05|327.35|14
1738840820000|2025-02-06 11:20:20|330.14|327.44|330.05|327.35|330.16|327.46|330.05|327.35|7
1738840830000|2025-02-06 11:20:30|330.07|327.37|330.21|327.51|330.25|327.55|330.07|327.37|11
1738840840000|2025-02-06 11:20:40|330.2|327.5|330.21|327.51|330.21|327.51|330.2|327.5|4
1738840850000|2025-02-06 11:20:50|330.22|327.52|330.23|327.53|330.25|327.55|330.22|327.52|3
1738840860000|2025-02-06 11:21:00|330.24|327.54|330.12|327.42|330.3|327.6|330.07|327.37|12
1738840870000|2025-02-06 11:21:10|330.08|327.38|329.93|327.23|330.08|327.38|329.92|327.22|13
1738840880000|2025-02-06 11:21:20|329.91|327.21|329.77|327.07|329.93|327.23|329.77|327.07|16
1738840890000|2025-02-06 11:21:30|329.78|327.08|329.76|327.06|329.79|327.09|329.74|327.04|5
1738840900000|2025-02-06 11:21:40|329.77|327.07|329.77|327.07|329.77|327.07|329.71|327.01|7
1738840910000|2025-02-06 11:21:50|329.81|327.11|329.62|326.92|329.81|327.11|329.62|326.92|9
1738840920000|2025-02-06 11:22:00|329.59|326.89|329.29|326.59|329.59|326.89|329.25|326.55|16
1738840930000|2025-02-06 11:22:10|329.3|326.6|329.54|326.84|329.54|326.84|329.3|326.6|12
1738840940000|2025-02-06 11:22:20|329.55|326.85|329.33|326.63|329.55|326.85|329.32|326.62|8
1738840950000|2025-02-06 11:22:30|329.34|326.64|329.38|326.68|329.38|326.68|329.31|326.61|6
1738840960000|2025-02-06 11:22:40|329.41|326.71|329.54|326.84|329.54|326.84|329.41|326.71|6
1738840970000|2025-02-06 11:22:50|329.57|326.87|329.56|326.86|329.59|326.89|329.54|326.84|10
1738840980000|2025-02-06 11:23:00|329.54|326.84|329.73|327.03|329.73|327.03|329.51|326.81|12
1738840990000|2025-02-06 11:23:10|329.74|327.04|329.62|326.92|329.92|327.22|329.58|326.88|19
1738841000000|2025-02-06 11:23:20|329.55|326.85|329.58|326.88|329.58|326.88|329.55|326.85|6
1738841010000|2025-02-06 11:23:30|329.59|326.89|329.74|327.04|329.74|327.04|329.59|326.89|9
1738841020000|2025-02-06 11:23:40|329.75|327.05|329.83|327.13|329.83|327.13|329.75|327.05|9
1738841030000|2025-02-06 11:23:50|329.86|327.16|329.76|327.06|329.9|327.2|329.75|327.05|8
1738841040000|2025-02-06 11:24:00|329.77|327.07|329.97|327.27|329.99|327.29|329.77|327.07|12
1738841050000|2025-02-06 11:24:10|329.98|327.28|329.93|327.23|329.99|327.29|329.88|327.18|8
1738841060000|2025-02-06 11:24:20|329.94|327.24|330.03|327.33|330.03|327.33|329.94|327.24|8
1738841070000|2025-02-06 11:24:30|330.04|327.34|330.05|327.35|330.1|327.4|330.04|327.34|6
1738841080000|2025-02-06 11:24:40|330.04|327.34|329.99|327.29|330.09|327.39|329.98|327.28|13
1738841090000|2025-02-06 11:24:50|329.96|327.26|329.9|327.2|329.96|327.26|329.87|327.17|6
1738841100000|2025-02-06 11:25:00|329.89|327.19|329.74|327.04|329.91|327.21|329.74|327.04|11
1738841110000|2025-02-06 11:25:10|329.72|327.02|329.84|327.14|329.84|327.14|329.72|327.02|9
1738841120000|2025-02-06 11:25:20|329.85|327.15|329.78|327.08|329.87|327.17|329.78|327.08|6
1738841130000|2025-02-06 11:25:30|329.76|327.06|329.81|327.11|329.81|327.11|329.76|327.06|4
1738841140000|2025-02-06 11:25:40|329.83|327.13|329.92|327.22|330.12|327.42|329.83|327.13|19
1738841150000|2025-02-06 11:25:50|329.93|327.23|329.86|327.16|329.94|327.24|329.85|327.15|5
1738841160000|2025-02-06 11:26:00|329.87|327.17|330.01|327.31|330.01|327.31|329.87|327.17|8
1738841170000|2025-02-06 11:26:10|330.02|327.32|330.09|327.39|330.09|327.39|330.02|327.32|5
1738841180000|2025-02-06 11:26:20|330.1|327.4|330.16|327.46|330.16|327.46|330.1|327.4|5
1738841190000|2025-02-06 11:26:30|330.15|327.45|330.08|327.38|330.15|327.45|330.04|327.34|7
1738841200000|2025-02-06 11:26:40|330.11|327.41|330.15|327.45|330.15|327.45|330.11|327.41|5
1738841210000|2025-02-06 11:26:50|330.16|327.46|330.07|327.37|330.16|327.46|330.03|327.33|5
1738841220000|2025-02-06 11:27:00|330.05|327.35|330.1|327.4|330.1|327.4|330.03|327.33|10
1738841230000|2025-02-06 11:27:10|330.11|327.41|330.22|327.52|330.22|327.52|330.11|327.41|8
1738841240000|2025-02-06 11:27:20|330.21|327.51|330.21|327.51|330.21|327.51|330.21|327.51|1
1738841250000|2025-02-06 11:27:30|330.23|327.53|329.93|327.23|330.23|327.53|329.93|327.23|14
1738841260000|2025-02-06 11:27:40|329.94|327.24|329.9|327.2|329.95|327.25|329.9|327.2|9
1738841270000|2025-02-06 11:27:50|329.79|327.09|329.66|326.96|329.79|327.09|329.66|326.96|11
1738841280000|2025-02-06 11:28:00|329.7|327|329.36|326.66|329.71|327.01|329.36|326.66|17
1738841290000|2025-02-06 11:28:10|329.39|326.69|329.42|326.72|329.45|326.75|329.37|326.67|12
1738841300000|2025-02-06 11:28:20|329.43|326.73|329.44|326.74|329.48|326.78|329.43|326.73|11
1738841310000|2025-02-06 11:28:30|329.47|326.77|329.43|326.73|329.48|326.78|329.31|326.61|14
1738841320000|2025-02-06 11:28:40|329.42|326.72|329.36|326.66|329.42|326.72|329.35|326.65|4
1738841330000|2025-02-06 11:28:50|329.39|326.69|329.48|326.78|329.48|326.78|329.39|326.69|6
1738841340000|2025-02-06 11:29:00|329.5|326.8|329.64|326.94|329.64|326.94|329.5|326.8|8
1738841350000|2025-02-06 11:29:10|329.65|326.95|329.63|326.93|329.65|326.95|329.63|326.93|3
1738841360000|2025-02-06 11:29:20|329.64|326.94|329.69|326.99|329.69|326.99|329.64|326.94|4
1738841370000|2025-02-06 11:29:30|329.72|327.02|329.89|327.19|329.89|327.19|329.72|327.02|14
1738841380000|2025-02-06 11:29:40|329.93|327.23|330|327.3|330|327.3|329.92|327.22|12
1738841390000|2025-02-06 11:29:50|330.01|327.31|330.13|327.43|330.13|327.43|330.01|327.31|7
1738841400000|2025-02-06 11:30:00|330.11|327.41|330.24|327.54|330.24|327.54|330.11|327.41|10
1738841410000|2025-02-06 11:30:10|330.15|327.45|330.24|327.54|330.24|327.54|330.14|327.44|8
1738841420000|2025-02-06 11:30:20|330.21|327.51|330.14|327.44|330.22|327.52|330.14|327.44|11
1738841430000|2025-02-06 11:30:30|330.15|327.45|329.81|327.11|330.15|327.45|329.8|327.1|10
1738841440000|2025-02-06 11:30:40|329.82|327.12|329.75|327.05|329.82|327.12|329.72|327.02|9
1738841450000|2025-02-06 11:30:50|329.72|327.02|329.65|326.95|329.73|327.03|329.61|326.91|10
1738841460000|2025-02-06 11:31:00|329.6|326.9|329.64|326.94|329.72|327.02|329.54|326.84|13
1738841470000|2025-02-06 11:31:10|329.63|326.93|329.8|327.1|329.8|327.1|329.63|326.93|14
1738841480000|2025-02-06 11:31:20|329.78|327.08|329.6|326.9|329.78|327.08|329.58|326.88|14
1738841490000|2025-02-06 11:31:30|329.62|326.92|329.71|327.01|329.78|327.08|329.62|326.92|7
1738841500000|2025-02-06 11:31:40|329.72|327.02|329.67|326.97|329.72|327.02|329.65|326.95|8
1738841510000|2025-02-06 11:31:50|329.68|326.98|329.76|327.06|329.76|327.06|329.68|326.98|5
1738841520000|2025-02-06 11:32:00|329.8|327.1|329.79|327.09|329.86|327.16|329.78|327.08|8
1738841530000|2025-02-06 11:32:10|329.8|327.1|329.75|327.05|329.8|327.1|329.75|327.05|7
1738841540000|2025-02-06 11:32:20|329.74|327.04|329.56|326.86|329.75|327.05|329.56|326.86|6
1738841550000|2025-02-06 11:32:30|329.53|326.83|329.33|326.63|329.53|326.83|329.3|326.6|9
1738841560000|2025-02-06 11:32:40|329.38|326.68|329.31|326.61|329.45|326.75|329.3|326.6|8
1738841570000|2025-02-06 11:32:50|329.3|326.6|329.33|326.63|329.34|326.64|329.29|326.59|6
1738841580000|2025-02-06 11:33:00|329.34|326.64|329.11|326.41|329.34|326.64|329.1|326.4|14
1738841590000|2025-02-06 11:33:10|329.12|326.42|329.14|326.44|329.19|326.49|329.12|326.42|7
1738841600000|2025-02-06 11:33:20|329.2|326.5|329.35|326.65|329.35|326.65|329.2|326.5|11
1738841610000|2025-02-06 11:33:30|329.32|326.62|329.25|326.55|329.37|326.67|329.25|326.55|13
1738841620000|2025-02-06 11:33:40|329.31|326.61|329.37|326.67|329.38|326.68|329.25|326.55|10
1738841630000|2025-02-06 11:33:50|329.38|326.68|329.32|326.62|329.42|326.72|329.31|326.61|8
1738841640000|2025-02-06 11:34:00|329.31|326.61|329.02|326.32|329.31|326.61|328.98|326.28|26
1738841650000|2025-02-06 11:34:10|329.06|326.36|329.13|326.43|329.19|326.49|329.06|326.36|13
1738841660000|2025-02-06 11:34:20|329.12|326.42|329.05|326.35|329.12|326.42|329.05|326.35|7
1738841670000|2025-02-06 11:34:30|329.01|326.31|328.82|326.12|329.01|326.31|328.66|325.96|22
1738841680000|2025-02-06 11:34:40|328.83|326.13|328.89|326.19|328.93|326.23|328.83|326.13|6
1738841690000|2025-02-06 11:34:50|328.9|326.2|328.84|326.14|328.94|326.24|328.84|326.14|7
1738841700000|2025-02-06 11:35:00|328.89|326.19|329.01|326.31|329.08|326.38|328.8|326.1|14
1738841710000|2025-02-06 11:35:10|329.04|326.34|329.16|326.46|329.19|326.49|329.04|326.34|10
1738841720000|2025-02-06 11:35:20|329.19|326.49|329.33|326.63|329.44|326.74|329.16|326.46|12
1738841730000|2025-02-06 11:35:30|329.34|326.64|329.3|326.6|329.35|326.65|329.26|326.56|11
1738841740000|2025-02-06 11:35:40|329.33|326.63|329.43|326.73|329.43|326.73|329.33|326.63|5
1738841750000|2025-02-06 11:35:50|329.49|326.79|329.32|326.62|329.55|326.85|329.32|326.62|10
1738841760000|2025-02-06 11:36:00|329.27|326.57|329.4|326.7|329.4|326.7|329.27|326.57|7
1738841770000|2025-02-06 11:36:10|329.41|326.71|329.6|326.9|329.6|326.9|329.41|326.71|8
1738841780000|2025-02-06 11:36:20|329.57|326.87|329.53|326.83|329.57|326.87|329.53|326.83|4
1738841790000|2025-02-06 11:36:30|329.51|326.81|329.33|326.63|329.51|326.81|329.33|326.63|7
1738841800000|2025-02-06 11:36:40|329.34|326.64|329.57|326.87|329.59|326.89|329.29|326.59|14
1738841810000|2025-02-06 11:36:50|329.58|326.88|329.42|326.72|329.61|326.91|329.42|326.72|14
1738841820000|2025-02-06 11:37:00|329.43|326.73|329.62|326.92|329.62|326.92|329.43|326.73|10
1738841830000|2025-02-06 11:37:10|329.66|326.96|329.69|326.99|329.69|326.99|329.63|326.93|11
1738841840000|2025-02-06 11:37:20|329.7|327|329.77|327.07|329.77|327.07|329.7|327|7
1738841850000|2025-02-06 11:37:30|329.76|327.06|329.77|327.07|329.78|327.08|329.75|327.05|9
1738841860000|2025-02-06 11:37:40|329.81|327.11|329.7|327|329.86|327.16|329.7|327|13
1738841870000|2025-02-06 11:37:50|329.72|327.02|329.82|327.12|329.9|327.2|329.72|327.02|13
1738841880000|2025-02-06 11:38:00|329.83|327.13|329.87|327.17|329.96|327.26|329.83|327.13|11
1738841890000|2025-02-06 11:38:10|329.9|327.2|330.13|327.43|330.13|327.43|329.9|327.2|13
1738841900000|2025-02-06 11:38:20|330.14|327.44|330.13|327.43|330.16|327.46|330.03|327.33|16
1738841910000|2025-02-06 11:38:30|330.14|327.44|330.22|327.52|330.31|327.61|330.14|327.44|16
1738841920000|2025-02-06 11:38:40|330.24|327.54|330.27|327.57|330.28|327.58|330.2|327.5|7
1738841930000|2025-02-06 11:38:50|330.23|327.53|330.14|327.44|330.28|327.58|330.13|327.43|8
1738841940000|2025-02-06 11:39:00|330.12|327.42|330.03|327.33|330.12|327.42|329.93|327.23|13
1738841950000|2025-02-06 11:39:10|330.04|327.34|330.06|327.36|330.1|327.4|330.01|327.31|6
1738841960000|2025-02-06 11:39:20|330.05|327.35|330.06|327.36|330.06|327.36|330|327.3|8
1738841970000|2025-02-06 11:39:30|330.07|327.37|329.91|327.21|330.07|327.37|329.9|327.2|15
1738841990000|2025-02-06 11:39:50|329.89|327.19|329.85|327.15|329.89|327.19|329.84|327.14|4
1738842000000|2025-02-06 11:40:00|329.71|327.01|329.72|327.02|329.76|327.06|329.65|326.95|11
1738842010000|2025-02-06 11:40:10|329.71|327.01|329.75|327.05|329.75|327.05|329.71|327.01|3
1738842020000|2025-02-06 11:40:20|329.78|327.08|330.03|327.33|330.03|327.33|329.78|327.08|10
1738842030000|2025-02-06 11:40:30|330.01|327.31|330.09|327.39|330.09|327.39|329.98|327.28|8
1738842040000|2025-02-06 11:40:40|330.12|327.42|329.98|327.28|330.13|327.43|329.97|327.27|11
1738842050000|2025-02-06 11:40:50|330.02|327.32|330.1|327.4|330.1|327.4|329.97|327.27|11
1738842060000|2025-02-06 11:41:00|330.13|327.43|330.01|327.31|330.13|327.43|330.01|327.31|7
1738842070000|2025-02-06 11:41:10|330.02|327.32|330.07|327.37|330.07|327.37|330.02|327.32|3
1738842080000|2025-02-06 11:41:20|330.08|327.38|330.06|327.36|330.08|327.38|330.02|327.32|6
1738842090000|2025-02-06 11:41:30|330.07|327.37|330.15|327.45|330.15|327.45|330.07|327.37|7
1738842100000|2025-02-06 11:41:40|330.16|327.46|330.43|327.73|330.43|327.73|330.16|327.46|16
1738842110000|2025-02-06 11:41:50|330.47|327.77|330.55|327.85|330.55|327.85|330.46|327.76|8
1738842120000|2025-02-06 11:42:00|330.53|327.83|330.31|327.61|330.57|327.87|330.31|327.61|13
1738842130000|2025-02-06 11:42:10|330.29|327.59|330.1|327.4|330.29|327.59|330.1|327.4|4
1738842140000|2025-02-06 11:42:20|330.11|327.41|330.19|327.49|330.19|327.49|330.06|327.36|11
1738842150000|2025-02-06 11:42:30|330.2|327.5|330.3|327.6|330.35|327.65|330.2|327.5|13
1738842160000|2025-02-06 11:42:40|330.28|327.58|330.31|327.61|330.31|327.61|330.27|327.57|4
1738842170000|2025-02-06 11:42:50|330.28|327.58|330.25|327.55|330.29|327.59|330.23|327.53|7
1738842180000|2025-02-06 11:43:00|330.26|327.56|330.29|327.59|330.32|327.62|330.26|327.56|7
1738842190000|2025-02-06 11:43:10|330.26|327.56|330.37|327.67|330.37|327.67|330.26|327.56|8
1738842200000|2025-02-06 11:43:20|330.38|327.68|330.39|327.69|330.39|327.69|330.38|327.68|2
1738842210000|2025-02-06 11:43:30|330.43|327.73|330.47|327.77|330.48|327.78|330.42|327.72|9
1738842220000|2025-02-06 11:43:40|330.48|327.78|330.6|327.9|330.64|327.94|330.48|327.78|11
1738842230000|2025-02-06 11:43:50|330.61|327.91|330.59|327.89|330.61|327.91|330.54|327.84|6
1738842240000|2025-02-06 11:44:00|330.6|327.9|330.84|328.14|330.84|328.14|330.6|327.9|9
1738842250000|2025-02-06 11:44:10|330.78|328.08|330.92|328.22|330.92|328.22|330.78|328.08|7
1738842260000|2025-02-06 11:44:20|330.87|328.17|330.87|328.17|330.9|328.2|330.84|328.14|7
1738842270000|2025-02-06 11:44:30|330.85|328.15|330.76|328.06|330.87|328.17|330.75|328.05|10
1738842280000|2025-02-06 11:44:40|330.77|328.07|330.88|328.18|330.88|328.18|330.77|328.07|6
1738842290000|2025-02-06 11:44:50|330.89|328.19|330.98|328.28|330.98|328.28|330.84|328.14|13
1738842300000|2025-02-06 11:45:00|330.99|328.29|331.14|328.44|331.15|328.45|330.95|328.25|10
1738842310000|2025-02-06 11:45:10|331.09|328.39|330.76|328.06|331.09|328.39|330.73|328.03|19
1738842320000|2025-02-06 11:45:20|330.81|328.11|330.84|328.14|330.85|328.15|330.81|328.11|7
1738842330000|2025-02-06 11:45:30|330.89|328.19|330.98|328.28|330.98|328.28|330.89|328.19|8
1738842340000|2025-02-06 11:45:40|330.99|328.29|330.9|328.2|330.99|328.29|330.86|328.16|10
1738842350000|2025-02-06 11:45:50|330.86|328.16|330.94|328.24|330.94|328.24|330.86|328.16|7
1738842360000|2025-02-06 11:46:00|330.95|328.25|331.14|328.44|331.14|328.44|330.95|328.25|14
1738842370000|2025-02-06 11:46:10|331.15|328.45|331.28|328.58|331.28|328.58|331.15|328.45|11
1738842380000|2025-02-06 11:46:20|331.31|328.61|331.22|328.52|331.36|328.66|331.21|328.51|12
1738842390000|2025-02-06 11:46:30|331.23|328.53|331.35|328.65|331.35|328.65|331.23|328.53|6
1738842400000|2025-02-06 11:46:40|331.36|328.66|331.33|328.63|331.48|328.78|331.33|328.63|11
1738842410000|2025-02-06 11:46:50|331.31|328.61|331.2|328.5|331.31|328.61|331.14|328.44|14
1738842420000|2025-02-06 11:47:00|331.21|328.51|331.48|328.78|331.48|328.78|331.21|328.51|16
1738842430000|2025-02-06 11:47:10|331.49|328.79|331.51|328.81|331.56|328.86|331.49|328.79|6
1738842440000|2025-02-06 11:47:20|331.43|328.73|331.6|328.9|331.62|328.92|331.43|328.73|9
1738842450000|2025-02-06 11:47:30|331.63|328.93|332.03|329.33|332.03|329.33|331.63|328.93|19
1738842460000|2025-02-06 11:47:40|332.07|329.37|332.1|329.4|332.1|329.4|332.07|329.37|4
1738842470000|2025-02-06 11:47:50|332.09|329.39|331.91|329.21|332.1|329.4|331.91|329.21|8
1738842490000|2025-02-06 11:48:10|331.9|329.2|331.91|329.21|331.91|329.21|331.89|329.19|4
1738842500000|2025-02-06 11:48:20|331.92|329.22|331.95|329.25|331.95|329.25|331.92|329.22|2
1738842510000|2025-02-06 11:48:30|331.83|329.13|331.67|328.97|331.83|329.13|331.67|328.97|7
1738842520000|2025-02-06 11:48:40|331.68|328.98|331.73|329.03|331.73|329.03|331.63|328.93|8
1738842530000|2025-02-06 11:48:50|331.74|329.04|331.82|329.12|331.82|329.12|331.74|329.04|5
1738842540000|2025-02-06 11:49:00|331.83|329.13|331.81|329.11|331.84|329.14|331.79|329.09|6
1738842550000|2025-02-06 11:49:10|331.82|329.12|332.03|329.33|332.03|329.33|331.82|329.12|9
1738842560000|2025-02-06 11:49:20|332.04|329.34|331.93|329.23|332.06|329.36|331.93|329.23|5
1738842570000|2025-02-06 11:49:30|331.95|329.25|332.03|329.33|332.04|329.34|331.95|329.25|7
1738842580000|2025-02-06 11:49:40|332.02|329.32|331.9|329.2|332.02|329.32|331.9|329.2|11
1738842590000|2025-02-06 11:49:50|331.91|329.21|331.93|329.23|331.93|329.23|331.9|329.2|6
1738842600000|2025-02-06 11:50:00|331.88|329.18|331.86|329.16|331.89|329.19|331.78|329.08|12
1738842610000|2025-02-06 11:50:10|331.87|329.17|332.07|329.37|332.07|329.37|331.87|329.17|12
1738842620000|2025-02-06 11:50:20|332.08|329.38|332.29|329.59|332.3|329.6|332.08|329.38|10
1738842630000|2025-02-06 11:50:30|332.25|329.55|332.28|329.58|332.28|329.58|332.1|329.4|12
1738842640000|2025-02-06 11:50:40|332.29|329.59|332.17|329.47|332.3|329.6|332.12|329.42|14
1738842650000|2025-02-06 11:50:50|332.13|329.43|332.04|329.34|332.13|329.43|332.04|329.34|5
1738842660000|2025-02-06 11:51:00|332.05|329.35|332.08|329.38|332.14|329.44|332.05|329.35|5
1738842670000|2025-02-06 11:51:10|332.02|329.32|332.16|329.46|332.16|329.46|331.88|329.18|21
1738842680000|2025-02-06 11:51:20|332.19|329.49|332.2|329.5|332.31|329.61|332.18|329.48|14
1738842690000|2025-02-06 11:51:30|332.14|329.44|332.16|329.46|332.16|329.46|332.13|329.43|4
1738842700000|2025-02-06 11:51:40|332.15|329.45|332.09|329.39|332.15|329.45|332.09|329.39|3
1738842710000|2025-02-06 11:51:50|332.07|329.37|332.01|329.31|332.07|329.37|331.88|329.18|13
1738842720000|2025-02-06 11:52:00|332.02|329.32|332.29|329.59|332.29|329.59|332.02|329.32|10
1738842730000|2025-02-06 11:52:10|332.3|329.6|332.34|329.64|332.34|329.64|332.3|329.6|3
1738842740000|2025-02-06 11:52:20|332.29|329.59|332.23|329.53|332.29|329.59|332.22|329.52|9
1738842750000|2025-02-06 11:52:30|332.24|329.54|332.11|329.41|332.24|329.54|332.11|329.41|6
1738842760000|2025-02-06 11:52:40|332.07|329.37|332.01|329.31|332.09|329.39|332.01|329.31|7
1738842770000|2025-02-06 11:52:50|332.02|329.32|332.07|329.37|332.07|329.37|332.02|329.32|3
1738842780000|2025-02-06 11:53:00|332.05|329.35|331.92|329.22|332.05|329.35|331.86|329.16|15
1738842790000|2025-02-06 11:53:10|331.94|329.24|332.01|329.31|332.03|329.33|331.94|329.24|7
1738842800000|2025-02-06 11:53:20|332.02|329.32|331.98|329.28|332.03|329.33|331.97|329.27|5
1738842810000|2025-02-06 11:53:30|331.99|329.29|331.96|329.26|332.01|329.31|331.92|329.22|7
1738842820000|2025-02-06 11:53:40|331.99|329.29|332.07|329.37|332.08|329.38|331.99|329.29|5
1738842830000|2025-02-06 11:53:50|332.04|329.34|332.01|329.31|332.05|329.35|331.98|329.28|6
1738842840000|2025-02-06 11:54:00|332.02|329.32|332.08|329.38|332.08|329.38|332.02|329.32|8
1738842850000|2025-02-06 11:54:10|332.12|329.42|332.28|329.58|332.29|329.59|332.12|329.42|11
1738842860000|2025-02-06 11:54:20|332.29|329.59|332.32|329.62|332.32|329.62|332.2|329.5|12
1738842870000|2025-02-06 11:54:30|332.33|329.63|332.17|329.47|332.33|329.63|332.16|329.46|7
1738842880000|2025-02-06 11:54:40|332.18|329.48|332.12|329.42|332.18|329.48|332.12|329.42|3
1738842890000|2025-02-06 11:54:50|332.13|329.43|332.04|329.34|332.13|329.43|332.04|329.34|6
1738842900000|2025-02-06 11:55:00|332.08|329.38|332.2|329.5|332.2|329.5|332.08|329.38|6
1738842910000|2025-02-06 11:55:10|332.21|329.51|332.3|329.6|332.3|329.6|332.21|329.51|6
1738842920000|2025-02-06 11:55:20|332.31|329.61|332.15|329.45|332.31|329.61|332.14|329.44|12
1738842930000|2025-02-06 11:55:30|332.14|329.44|332.02|329.32|332.14|329.44|332.01|329.31|10
1738842940000|2025-02-06 11:55:40|332.03|329.33|332.04|329.34|332.04|329.34|332.03|329.33|2
1738842950000|2025-02-06 11:55:50|332|329.3|331.92|329.22|332|329.3|331.89|329.19|8
1738842960000|2025-02-06 11:56:00|331.91|329.21|331.91|329.21|331.91|329.21|331.88|329.18|5
1738842970000|2025-02-06 11:56:10|331.92|329.22|331.86|329.16|331.93|329.23|331.84|329.14|5
1738842980000|2025-02-06 11:56:20|331.87|329.17|331.68|328.98|331.88|329.18|331.64|328.94|14
1738842990000|2025-02-06 11:56:30|331.65|328.95|331.67|328.97|331.68|328.98|331.64|328.94|8
1738843000000|2025-02-06 11:56:40|331.68|328.98|331.66|328.96|331.73|329.03|331.65|328.95|7
1738843010000|2025-02-06 11:56:50|331.65|328.95|331.6|328.9|331.65|328.95|331.6|328.9|4
1738843020000|2025-02-06 11:57:00|331.61|328.91|331.61|328.91|331.65|328.95|331.6|328.9|5
1738843030000|2025-02-06 11:57:10|331.6|328.9|331.46|328.76|331.6|328.9|331.42|328.72|10
1738843040000|2025-02-06 11:57:20|331.45|328.75|331.4|328.7|331.46|328.76|331.39|328.69|5
1738843050000|2025-02-06 11:57:30|331.41|328.71|331.35|328.65|331.42|328.72|331.27|328.57|16
1738843060000|2025-02-06 11:57:40|331.34|328.64|331.3|328.6|331.34|328.64|331.28|328.58|5
1738843070000|2025-02-06 11:57:50|331.34|328.64|331.36|328.66|331.37|328.67|331.34|328.64|7
1738843080000|2025-02-06 11:58:00|331.37|328.67|331.37|328.67|331.37|328.67|331.31|328.61|11
1738843090000|2025-02-06 11:58:10|331.38|328.68|331.55|328.85|331.57|328.87|331.38|328.68|10
1738843100000|2025-02-06 11:58:20|331.56|328.86|331.41|328.71|331.56|328.86|331.38|328.68|12
1738843110000|2025-02-06 11:58:30|331.48|328.78|331.41|328.71|331.49|328.79|331.41|328.71|11
1738843120000|2025-02-06 11:58:40|331.42|328.72|331.46|328.76|331.48|328.78|331.4|328.7|9
1738843130000|2025-02-06 11:58:50|331.47|328.77|331.35|328.65|331.47|328.77|331.35|328.65|5
1738843140000|2025-02-06 11:59:00|331.34|328.64|331.25|328.55|331.34|328.64|331.21|328.51|8
1738843150000|2025-02-06 11:59:10|331.24|328.54|331.36|328.66|331.38|328.68|331.23|328.53|9
1738843160000|2025-02-06 11:59:20|331.38|328.68|331.4|328.7|331.41|328.71|331.38|328.68|7
1738843170000|2025-02-06 11:59:30|331.39|328.69|331.38|328.68|331.39|328.69|331.34|328.64|4
1738843180000|2025-02-06 11:59:40|331.39|328.69|331.45|328.75|331.45|328.75|331.39|328.69|5
1738843200000|2025-02-06 12:00:00|331.46|328.76|331.55|328.85|331.56|328.86|331.46|328.76|8
1738843210000|2025-02-06 12:00:10|331.57|328.87|331.53|328.83|331.59|328.89|331.49|328.79|9
1738843220000|2025-02-06 12:00:20|331.54|328.84|331.5|328.8|331.54|328.84|331.4|328.7|11
1738843230000|2025-02-06 12:00:30|331.47|328.77|331.59|328.89|331.63|328.93|331.47|328.77|11
1738843240000|2025-02-06 12:00:40|331.6|328.9|331.56|328.86|331.61|328.91|331.51|328.81|10
1738843250000|2025-02-06 12:00:50|331.57|328.87|331.69|328.99|331.69|328.99|331.57|328.87|6
1738843260000|2025-02-06 12:01:00|331.63|328.93|331.31|328.61|331.69|328.99|331.31|328.61|18
1738843270000|2025-02-06 12:01:10|331.32|328.62|331.23|328.53|331.32|328.62|331.22|328.52|6
1738843280000|2025-02-06 12:01:20|331.15|328.45|331.1|328.4|331.15|328.45|331.01|328.31|17
1738843290000|2025-02-06 12:01:30|331.07|328.37|330.82|328.12|331.07|328.37|330.82|328.12|10
1738843300000|2025-02-06 12:01:40|330.81|328.11|330.96|328.26|330.97|328.27|330.81|328.11|10
1738843310000|2025-02-06 12:01:50|331.05|328.35|330.91|328.21|331.06|328.36|330.9|328.2|8
1738843320000|2025-02-06 12:02:00|330.92|328.22|330.96|328.26|331.02|328.32|330.92|328.22|14
1738843330000|2025-02-06 12:02:10|330.97|328.27|331.18|328.48|331.2|328.5|330.97|328.27|12
1738843340000|2025-02-06 12:02:20|331.16|328.46|331.19|328.49|331.19|328.49|331.12|328.42|11
1738843350000|2025-02-06 12:02:30|331.28|328.58|331.38|328.68|331.38|328.68|331.28|328.58|8
1738843360000|2025-02-06 12:02:40|331.39|328.69|331.44|328.74|331.44|328.74|331.38|328.68|5
1738843370000|2025-02-06 12:02:50|331.41|328.71|331.46|328.76|331.46|328.76|331.41|328.71|7
1738843380000|2025-02-06 12:03:00|331.47|328.77|331.47|328.77|331.57|328.87|331.47|328.77|11
1738843390000|2025-02-06 12:03:10|331.48|328.78|331.51|328.81|331.52|328.82|331.45|328.75|12
1738843400000|2025-02-06 12:03:20|331.52|328.82|331.37|328.67|331.55|328.85|331.35|328.65|15
1738843410000|2025-02-06 12:03:30|331.38|328.68|331.31|328.61|331.44|328.74|331.23|328.53|10
1738843420000|2025-02-06 12:03:40|331.27|328.57|331.27|328.57|331.28|328.58|331.25|328.55|6
1738843430000|2025-02-06 12:03:50|331.28|328.58|331.24|328.54|331.28|328.58|331.23|328.53|5
1738843440000|2025-02-06 12:04:00|331.25|328.55|331.18|328.48|331.26|328.56|331.09|328.39|10
1738843450000|2025-02-06 12:04:10|331.2|328.5|331.48|328.78|331.48|328.78|331.2|328.5|12
1738843460000|2025-02-06 12:04:20|331.49|328.79|331.49|328.79|331.52|328.82|331.45|328.75|10
1738843470000|2025-02-06 12:04:30|331.5|328.8|331.37|328.67|331.5|328.8|331.35|328.65|5
1738843480000|2025-02-06 12:04:40|331.48|328.78|331.31|328.61|331.48|328.78|331.31|328.61|9
1738843490000|2025-02-06 12:04:50|331.29|328.59|331.36|328.66|331.37|328.67|331.29|328.59|11
1738843500000|2025-02-06 12:05:00|331.38|328.68|331.56|328.86|331.56|328.86|331.36|328.66|13
1738843510000|2025-02-06 12:05:10|331.5|328.8|331.64|328.94|331.64|328.94|331.47|328.77|11
1738843520000|2025-02-06 12:05:20|331.68|328.98|331.76|329.06|331.76|329.06|331.68|328.98|8
1738843530000|2025-02-06 12:05:30|331.73|329.03|331.71|329.01|331.75|329.05|331.71|329.01|4
1738843540000|2025-02-06 12:05:40|331.72|329.02|331.78|329.08|331.79|329.09|331.71|329.01|10
1738843550000|2025-02-06 12:05:50|331.77|329.07|331.74|329.04|331.77|329.07|331.63|328.93|9
1738843560000|2025-02-06 12:06:00|331.75|329.05|331.75|329.05|331.77|329.07|331.74|329.04|4
1738843570000|2025-02-06 12:06:10|331.74|329.04|331.66|328.96|331.74|329.04|331.6|328.9|17
1738843580000|2025-02-06 12:06:20|331.67|328.97|331.64|328.94|331.68|328.98|331.62|328.92|7
1738843590000|2025-02-06 12:06:30|331.65|328.95|331.73|329.03|331.73|329.03|331.65|328.95|8
1738843600000|2025-02-06 12:06:40|331.74|329.04|331.42|328.72|331.74|329.04|331.42|328.72|14
1738843610000|2025-02-06 12:06:50|331.43|328.73|331.41|328.71|331.47|328.77|331.41|328.71|7
1738843620000|2025-02-06 12:07:00|331.4|328.7|331.09|328.39|331.4|328.7|331.08|328.38|18
1738843630000|2025-02-06 12:07:10|331.07|328.37|330.9|328.2|331.07|328.37|330.9|328.2|10
1738843640000|2025-02-06 12:07:20|330.85|328.15|330.6|327.9|330.85|328.15|330.49|327.79|19
1738843650000|2025-02-06 12:07:30|330.61|327.91|330.76|328.06|330.78|328.08|330.61|327.91|10
1738843660000|2025-02-06 12:07:40|330.73|328.03|330.73|328.03|330.74|328.04|330.65|327.95|10
1738843670000|2025-02-06 12:07:50|330.74|328.04|330.8|328.1|330.8|328.1|330.74|328.04|8
1738843680000|2025-02-06 12:08:00|330.77|328.07|330.72|328.02|330.77|328.07|330.72|328.02|4
1738843690000|2025-02-06 12:08:10|330.69|327.99|330.4|327.7|330.69|327.99|330.39|327.69|13
1738843700000|2025-02-06 12:08:20|330.43|327.73|330.32|327.62|330.46|327.76|330.27|327.57|18
1738843710000|2025-02-06 12:08:30|330.33|327.63|330.41|327.71|330.41|327.71|330.33|327.63|6
1738843720000|2025-02-06 12:08:40|330.45|327.75|330.49|327.79|330.49|327.79|330.43|327.73|5
1738843730000|2025-02-06 12:08:50|330.5|327.8|330.41|327.71|330.66|327.96|330.41|327.71|16
1738843740000|2025-02-06 12:09:00|330.42|327.72|330.2|327.5|330.42|327.72|330.19|327.49|11
1738843750000|2025-02-06 12:09:10|330.12|327.42|330|327.3|330.13|327.43|329.99|327.29|6
1738843760000|2025-02-06 12:09:20|330.01|327.31|330.18|327.48|330.18|327.48|330.01|327.31|11
1738843770000|2025-02-06 12:09:30|330.19|327.49|330.01|327.31|330.19|327.49|329.99|327.29|13
1738843780000|2025-02-06 12:09:40|329.96|327.26|329.78|327.08|329.97|327.27|329.76|327.06|19
1738843790000|2025-02-06 12:09:50|329.76|327.06|329.66|326.96|329.8|327.1|329.55|326.85|13
1738843800000|2025-02-06 12:10:00|329.63|326.93|329.78|327.08|329.88|327.18|329.63|326.93|11
1738843810000|2025-02-06 12:10:10|329.79|327.09|329.73|327.03|329.79|327.09|329.72|327.02|6
1738843820000|2025-02-06 12:10:20|329.74|327.04|329.79|327.09|329.87|327.17|329.74|327.04|8
1738843830000|2025-02-06 12:10:30|329.8|327.1|329.83|327.13|329.85|327.15|329.8|327.1|7
1738843840000|2025-02-06 12:10:40|329.8|327.1|329.82|327.12|329.82|327.12|329.8|327.1|3
1738843850000|2025-02-06 12:10:50|329.83|327.13|330.01|327.31|330.01|327.31|329.83|327.13|12
1738843860000|2025-02-06 12:11:00|330.02|327.32|329.96|327.26|330.02|327.32|329.89|327.19|10
1738843870000|2025-02-06 12:11:10|329.97|327.27|329.96|327.26|329.99|327.29|329.96|327.26|4
1738843880000|2025-02-06 12:11:20|329.88|327.18|329.9|327.2|329.9|327.2|329.84|327.14|7
1738843890000|2025-02-06 12:11:30|329.88|327.18|329.74|327.04|329.88|327.18|329.73|327.03|9
1738843900000|2025-02-06 12:11:40|329.75|327.05|329.93|327.23|329.93|327.23|329.75|327.05|8
1738843910000|2025-02-06 12:11:50|329.95|327.25|330.15|327.45|330.18|327.48|329.95|327.25|15
1738843920000|2025-02-06 12:12:00|330.16|327.46|330.14|327.44|330.16|327.46|330.14|327.44|4
1738843930000|2025-02-06 12:12:10|330.16|327.46|330.26|327.56|330.26|327.56|330.16|327.46|6
1738843940000|2025-02-06 12:12:20|330.27|327.57|330.38|327.68|330.38|327.68|330.27|327.57|9
1738843950000|2025-02-06 12:12:30|330.39|327.69|330.45|327.75|330.49|327.79|330.39|327.69|7
1738843960000|2025-02-06 12:12:40|330.43|327.73|330.47|327.77|330.47|327.77|330.39|327.69|10
1738843970000|2025-02-06 12:12:50|330.44|327.74|330.44|327.74|330.44|327.74|330.44|327.74|1
1738843980000|2025-02-06 12:13:00|330.41|327.71|330.33|327.63|330.44|327.74|330.33|327.63|9
1738843990000|2025-02-06 12:13:10|330.31|327.61|330.33|327.63|330.35|327.65|330.23|327.53|10
1738844000000|2025-02-06 12:13:20|330.34|327.64|330.36|327.66|330.37|327.67|330.34|327.64|5
1738844010000|2025-02-06 12:13:30|330.37|327.67|330.42|327.72|330.45|327.75|330.37|327.67|6
1738844020000|2025-02-06 12:13:40|330.43|327.73|330.34|327.64|330.43|327.73|330.34|327.64|10
1738844030000|2025-02-06 12:13:50|330.31|327.61|330.33|327.63|330.33|327.63|330.31|327.61|3
1738844040000|2025-02-06 12:14:00|330.34|327.64|330.43|327.73|330.43|327.73|330.34|327.64|6
1738844050000|2025-02-06 12:14:10|330.36|327.66|330.4|327.7|330.4|327.7|330.31|327.61|7
1738844060000|2025-02-06 12:14:20|330.46|327.76|330.47|327.77|330.47|327.77|330.46|327.76|6
1738844070000|2025-02-06 12:14:30|330.48|327.78|330.42|327.72|330.48|327.78|330.42|327.72|6
1738844080000|2025-02-06 12:14:40|330.3|327.6|330.28|327.58|330.34|327.64|330.27|327.57|10
1738844090000|2025-02-06 12:14:50|330.27|327.57|330.15|327.45|330.27|327.57|330.11|327.41|9
1738844100000|2025-02-06 12:15:00|330.13|327.43|329.73|327.03|330.14|327.44|329.73|327.03|17
1738844110000|2025-02-06 12:15:10|329.74|327.04|329.88|327.18|329.95|327.25|329.65|326.95|20
1738844120000|2025-02-06 12:15:20|329.89|327.19|329.93|327.23|329.93|327.23|329.81|327.11|10
1738844130000|2025-02-06 12:15:30|329.88|327.18|329.85|327.15|329.88|327.18|329.85|327.15|2
1738844140000|2025-02-06 12:15:40|329.86|327.16|329.87|327.17|329.91|327.21|329.85|327.15|9
1738844150000|2025-02-06 12:15:50|329.86|327.16|330.01|327.31|330.01|327.31|329.86|327.16|9
1738844160000|2025-02-06 12:16:00|330.02|327.32|329.97|327.27|330.04|327.34|329.93|327.23|11
1738844170000|2025-02-06 12:16:10|329.94|327.24|329.87|327.17|329.94|327.24|329.82|327.12|8
1738844180000|2025-02-06 12:16:20|329.88|327.18|330.04|327.34|330.04|327.34|329.88|327.18|10
1738844190000|2025-02-06 12:16:30|330.01|327.31|330.21|327.51|330.21|327.51|329.99|327.29|11
1738844200000|2025-02-06 12:16:40|330.22|327.52|330.1|327.4|330.28|327.58|330.1|327.4|11
1738844210000|2025-02-06 12:16:50|330.08|327.38|330.17|327.47|330.17|327.47|330.07|327.37|11
1738844220000|2025-02-06 12:17:00|330.18|327.48|330.28|327.58|330.28|327.58|330.18|327.48|7
1738844230000|2025-02-06 12:17:10|330.32|327.62|330.27|327.57|330.44|327.74|330.25|327.55|13
1738844240000|2025-02-06 12:17:20|330.24|327.54|330.2|327.5|330.33|327.63|330.2|327.5|7
1738844250000|2025-02-06 12:17:30|330.06|327.36|329.91|327.21|330.06|327.36|329.87|327.17|8
1738844260000|2025-02-06 12:17:40|329.93|327.23|330.29|327.59|330.3|327.6|329.93|327.23|13
1738844270000|2025-02-06 12:17:50|330.31|327.61|330.32|327.62|330.41|327.71|330.31|327.61|11
1738844280000|2025-02-06 12:18:00|330.29|327.59|330.14|327.44|330.29|327.59|330.14|327.44|5
1738844290000|2025-02-06 12:18:10|330.09|327.39|330.05|327.35|330.09|327.39|329.98|327.28|12
1738844300000|2025-02-06 12:18:20|329.99|327.29|329.8|327.1|329.99|327.29|329.8|327.1|11
1738844310000|2025-02-06 12:18:30|329.78|327.08|329.93|327.23|329.93|327.23|329.78|327.08|6
1738844320000|2025-02-06 12:18:40|329.94|327.24|330.04|327.34|330.04|327.34|329.87|327.17|10
1738844330000|2025-02-06 12:18:50|330.05|327.35|329.66|326.96|330.06|327.36|329.65|326.95|15
1738844340000|2025-02-06 12:19:00|329.65|326.95|329.63|326.93|329.65|326.95|329.6|326.9|7
1738844350000|2025-02-06 12:19:10|329.57|326.87|329.51|326.81|329.57|326.87|329.44|326.74|13
1738844360000|2025-02-06 12:19:20|329.52|326.82|329.59|326.89|329.59|326.89|329.52|326.82|5
1738844370000|2025-02-06 12:19:30|329.56|326.86|329.65|326.95|329.65|326.95|329.56|326.86|8
1738844380000|2025-02-06 12:19:40|329.7|327|329.71|327.01|329.71|327.01|329.67|326.97|5
1738844390000|2025-02-06 12:19:50|329.75|327.05|329.59|326.89|329.8|327.1|329.57|326.87|17
1738844400000|2025-02-06 12:20:00|329.6|326.9|329.71|327.01|329.71|327.01|329.6|326.9|8
1738844410000|2025-02-06 12:20:10|329.76|327.06|329.61|326.91|329.78|327.08|329.59|326.89|9
1738844420000|2025-02-06 12:20:20|329.62|326.92|329.71|327.01|329.75|327.05|329.59|326.89|12
1738844430000|2025-02-06 12:20:30|329.72|327.02|329.78|327.08|329.92|327.22|329.72|327.02|18
1738844440000|2025-02-06 12:20:40|329.79|327.09|329.52|326.82|329.79|327.09|329.52|326.82|11
1738844450000|2025-02-06 12:20:50|329.53|326.83|329.81|327.11|329.82|327.12|329.53|326.83|15
1738844460000|2025-02-06 12:21:00|329.83|327.13|329.9|327.2|329.9|327.2|329.83|327.13|12
1738844470000|2025-02-06 12:21:10|329.81|327.11|329.63|326.93|329.86|327.16|329.63|326.93|10
1738844480000|2025-02-06 12:21:20|329.64|326.94|329.51|326.81|329.67|326.97|329.47|326.77|11
1738844490000|2025-02-06 12:21:30|329.52|326.82|329.55|326.85|329.55|326.85|329.52|326.82|6
1738844500000|2025-02-06 12:21:40|329.56|326.86|329.72|327.02|329.72|327.02|329.56|326.86|8
1738844510000|2025-02-06 12:21:50|329.76|327.06|329.88|327.18|329.88|327.18|329.76|327.06|10
1738844520000|2025-02-06 12:22:00|329.89|327.19|329.78|327.08|329.94|327.24|329.78|327.08|14
1738844530000|2025-02-06 12:22:10|329.77|327.07|329.75|327.05|329.77|327.07|329.74|327.04|3
1738844540000|2025-02-06 12:22:20|329.74|327.04|329.77|327.07|329.79|327.09|329.74|327.04|7
1738844550000|2025-02-06 12:22:30|329.78|327.08|329.66|326.96|329.79|327.09|329.63|326.93|13
1738844560000|2025-02-06 12:22:40|329.69|326.99|329.59|326.89|329.69|326.99|329.56|326.86|8
1738844570000|2025-02-06 12:22:50|329.61|326.91|329.57|326.87|329.71|327.01|329.57|326.87|13
1738844580000|2025-02-06 12:23:00|329.45|326.75|329.52|326.82|329.52|326.82|329.45|326.75|8
1738844590000|2025-02-06 12:23:10|329.54|326.84|329.63|326.93|329.65|326.95|329.54|326.84|8
1738844600000|2025-02-06 12:23:20|329.64|326.94|329.81|327.11|329.81|327.11|329.64|326.94|8
1738844610000|2025-02-06 12:23:30|329.82|327.12|329.83|327.13|329.85|327.15|329.81|327.11|7
1738844620000|2025-02-06 12:23:40|329.84|327.14|330|327.3|330.01|327.31|329.84|327.14|11
1738844630000|2025-02-06 12:23:50|330.01|327.31|329.92|327.22|330.03|327.33|329.92|327.22|6
1738844640000|2025-02-06 12:24:00|329.9|327.2|329.71|327.01|329.9|327.2|329.7|327|11
1738844650000|2025-02-06 12:24:10|329.72|327.02|329.52|326.82|329.72|327.02|329.52|326.82|12
1738844660000|2025-02-06 12:24:20|329.54|326.84|329.31|326.61|329.58|326.88|329.31|326.61|8
1738844670000|2025-02-06 12:24:30|329.29|326.59|329.23|326.53|329.32|326.62|329.11|326.41|15
1738844680000|2025-02-06 12:24:40|329.21|326.51|329.32|326.62|329.33|326.63|329.21|326.51|8
1738844690000|2025-02-06 12:24:50|329.35|326.65|329.27|326.57|329.37|326.67|329.27|326.57|7
1738844700000|2025-02-06 12:25:00|329.25|326.55|329.27|326.57|329.28|326.58|329.13|326.43|12
1738844710000|2025-02-06 12:25:10|329.3|326.6|329.33|326.63|329.33|326.63|329.29|326.59|6
1738844720000|2025-02-06 12:25:20|329.36|326.66|329.51|326.81|329.51|326.81|329.36|326.66|9
1738844730000|2025-02-06 12:25:30|329.5|326.8|329.44|326.74|329.5|326.8|329.44|326.74|4
1738844740000|2025-02-06 12:25:40|329.41|326.71|329.51|326.81|329.51|326.81|329.36|326.66|9
1738844750000|2025-02-06 12:25:50|329.55|326.85|329.55|326.85|329.59|326.89|329.52|326.82|11
1738844760000|2025-02-06 12:26:00|329.39|326.69|329.45|326.75|329.45|326.75|329.39|326.69|4
1738844770000|2025-02-06 12:26:10|329.46|326.76|329.55|326.85|329.55|326.85|329.46|326.76|4
1738844780000|2025-02-06 12:26:20|329.56|326.86|329.63|326.93|329.65|326.95|329.55|326.85|12
1738844790000|2025-02-06 12:26:30|329.64|326.94|329.47|326.77|329.65|326.95|329.47|326.77|9
1738844800000|2025-02-06 12:26:40|329.46|326.76|329.75|327.05|329.75|327.05|329.46|326.76|14
1738844810000|2025-02-06 12:26:50|329.76|327.06|329.75|327.05|329.77|327.07|329.75|327.05|5
1738844820000|2025-02-06 12:27:00|329.76|327.06|329.91|327.21|329.91|327.21|329.76|327.06|9
1738844830000|2025-02-06 12:27:10|329.92|327.22|330.04|327.34|330.05|327.35|329.92|327.22|7
1738844840000|2025-02-06 12:27:20|330.03|327.33|329.92|327.22|330.03|327.33|329.88|327.18|5
1738844850000|2025-02-06 12:27:30|329.97|327.27|330.02|327.32|330.03|327.33|329.97|327.27|7
1738844860000|2025-02-06 12:27:40|330.03|327.33|330.08|327.38|330.1|327.4|330.03|327.33|4
1738844870000|2025-02-06 12:27:50|330.07|327.37|330.09|327.39|330.09|327.39|330.07|327.37|3
1738844880000|2025-02-06 12:28:00|330.13|327.43|330.35|327.65|330.35|327.65|330.13|327.43|10
1738844890000|2025-02-06 12:28:10|330.34|327.64|329.96|327.26|330.34|327.64|329.96|327.26|14
1738844900000|2025-02-06 12:28:20|330.02|327.32|330.04|327.34|330.08|327.38|330|327.3|12
1738844910000|2025-02-06 12:28:30|330.03|327.33|329.93|327.23|330.03|327.33|329.93|327.23|9
1738844920000|2025-02-06 12:28:40|329.94|327.24|329.94|327.24|329.98|327.28|329.87|327.17|8
1738844930000|2025-02-06 12:28:50|329.95|327.25|329.84|327.14|329.95|327.25|329.82|327.12|6
1738844940000|2025-02-06 12:29:00|329.88|327.18|329.97|327.27|329.98|327.28|329.88|327.18|8
1738844950000|2025-02-06 12:29:10|330|327.3|330.03|327.33|330.04|327.34|330|327.3|6
1738844960000|2025-02-06 12:29:20|330.07|327.37|330.16|327.46|330.16|327.46|330.07|327.37|6
1738844970000|2025-02-06 12:29:30|330.17|327.47|330.22|327.52|330.22|327.52|330.17|327.47|4
1738844980000|2025-02-06 12:29:40|330.26|327.56|330.22|327.52|330.27|327.57|330.21|327.51|5
1738844990000|2025-02-06 12:29:50|330.19|327.49|330.13|327.43|330.2|327.5|330.13|327.43|7
1738845000000|2025-02-06 12:30:00|330.14|327.44|330.06|327.36|330.14|327.44|330.02|327.32|8
1738845010000|2025-02-06 12:30:10|330.03|327.33|330.04|327.34|330.04|327.34|330.02|327.32|6
1738845020000|2025-02-06 12:30:20|330.05|327.35|330.28|327.58|330.28|327.58|330.05|327.35|11
1738845030000|2025-02-06 12:30:30|330.29|327.59|330.23|327.53|330.29|327.59|330.13|327.43|15
1738845040000|2025-02-06 12:30:40|330.24|327.54|330.22|327.52|330.24|327.54|330.21|327.51|5
1738845050000|2025-02-06 12:30:50|330.17|327.47|330.17|327.47|330.2|327.5|330.12|327.42|7
1738845060000|2025-02-06 12:31:00|330.2|327.5|330.4|327.7|330.4|327.7|330.2|327.5|12
1738845070000|2025-02-06 12:31:10|330.41|327.71|330.28|327.58|330.44|327.74|330.21|327.51|10
1738845080000|2025-02-06 12:31:20|330.29|327.59|330.29|327.59|330.32|327.62|330.29|327.59|5
1738845090000|2025-02-06 12:31:30|330.27|327.57|330.12|327.42|330.27|327.57|330.11|327.41|11
1738845100000|2025-02-06 12:31:40|330.13|327.43|330.02|327.32|330.13|327.43|330.01|327.31|6
1738845110000|2025-02-06 12:31:50|330|327.3|329.96|327.26|330|327.3|329.91|327.21|7
1738845120000|2025-02-06 12:32:00|329.97|327.27|330.03|327.33|330.14|327.44|329.97|327.27|16
1738845130000|2025-02-06 12:32:10|330.01|327.31|330.07|327.37|330.07|327.37|329.98|327.28|7
1738845140000|2025-02-06 12:32:20|330.11|327.41|330.12|327.42|330.12|327.42|330.1|327.4|4
1738845150000|2025-02-06 12:32:30|330.13|327.43|330|327.3|330.13|327.43|330|327.3|7
1738845160000|2025-02-06 12:32:40|329.98|327.28|329.96|327.26|329.98|327.28|329.95|327.25|5
1738845170000|2025-02-06 12:32:50|329.97|327.27|329.91|327.21|329.98|327.28|329.91|327.21|6
1738845180000|2025-02-06 12:33:00|329.92|327.22|329.8|327.1|329.95|327.25|329.78|327.08|9
1738845190000|2025-02-06 12:33:10|329.81|327.11|329.72|327.02|329.86|327.16|329.72|327.02|10
1738845200000|2025-02-06 12:33:20|329.73|327.03|329.46|326.76|329.73|327.03|329.46|326.76|14
1738845210000|2025-02-06 12:33:30|329.4|326.7|328.99|326.29|329.4|326.7|328.98|326.28|19
1738845220000|2025-02-06 12:33:40|328.96|326.26|328.72|326.02|328.96|326.26|328.72|326.02|18
1738845230000|2025-02-06 12:33:50|328.73|326.03|328.68|325.98|328.78|326.08|328.68|325.98|10
1738845240000|2025-02-06 12:34:00|328.69|325.99|328.01|325.31|328.69|325.99|328.01|325.31|25
1738845250000|2025-02-06 12:34:10|327.98|325.28|327.6|324.9|327.98|325.28|327.6|324.9|18
1738845260000|2025-02-06 12:34:20|327.59|324.89|327.37|324.67|327.6|324.9|327.37|324.67|15
1738845270000|2025-02-06 12:34:30|327.44|324.74|327.03|324.33|327.44|324.74|326.66|323.96|26
1738845280000|2025-02-06 12:34:40|327.04|324.34|327.13|324.43|327.21|324.51|326.92|324.22|15
1738845290000|2025-02-06 12:34:50|327.14|324.44|326.94|324.24|327.14|324.44|326.94|324.24|14
1738845300000|2025-02-06 12:35:00|326.93|324.23|327.05|324.35|327.11|324.41|326.93|324.23|17
1738845310000|2025-02-06 12:35:10|327.06|324.36|327.16|324.46|327.23|324.53|327.03|324.33|15
1738845320000|2025-02-06 12:35:20|327.17|324.47|327.67|324.97|327.67|324.97|327.05|324.35|24
1738845330000|2025-02-06 12:35:30|327.72|325.02|327.54|324.84|327.88|325.18|327.54|324.84|19
1738845340000|2025-02-06 12:35:40|327.5|324.8|327.33|324.63|327.5|324.8|327.27|324.57|12
1738845350000|2025-02-06 12:35:50|327.32|324.62|327.52|324.82|327.52|324.82|327.32|324.62|12
1738845360000|2025-02-06 12:36:00|327.56|324.86|327.49|324.79|327.56|324.86|327.49|324.79|8
1738845370000|2025-02-06 12:36:10|327.45|324.75|327.42|324.72|327.5|324.8|327.37|324.67|14
1738845380000|2025-02-06 12:36:20|327.45|324.75|327.51|324.81|327.57|324.87|327.45|324.75|7
1738845390000|2025-02-06 12:36:30|327.56|324.86|327.7|325|327.7|325|327.54|324.84|11
1738845400000|2025-02-06 12:36:40|327.71|325.01|327.52|324.82|327.71|325.01|327.52|324.82|8
1738845410000|2025-02-06 12:36:50|327.46|324.76|327.39|324.69|327.46|324.76|327.39|324.69|10
1738845420000|2025-02-06 12:37:00|327.35|324.65|327.46|324.76|327.48|324.78|327.35|324.65|11
1738845430000|2025-02-06 12:37:10|327.5|324.8|327.94|325.24|327.94|325.24|327.49|324.79|18
1738845440000|2025-02-06 12:37:20|327.98|325.28|328.08|325.38|328.11|325.41|327.98|325.28|10
1738845450000|2025-02-06 12:37:30|328.05|325.35|328.05|325.35|328.17|325.47|328.05|325.35|11
1738845460000|2025-02-06 12:37:40|328.1|325.4|327.98|325.28|328.17|325.47|327.98|325.28|18
1738845470000|2025-02-06 12:37:50|328.03|325.33|328.09|325.39|328.11|325.41|328.01|325.31|9
1738845480000|2025-02-06 12:38:00|328.08|325.38|327.81|325.11|328.09|325.39|327.81|325.11|12
1738845490000|2025-02-06 12:38:10|327.82|325.12|327.92|325.22|328.01|325.31|327.82|325.12|12
1738845500000|2025-02-06 12:38:20|327.91|325.21|327.97|325.27|327.97|325.27|327.91|325.21|5
1738845510000|2025-02-06 12:38:30|327.96|325.26|328.04|325.34|328.05|325.35|327.92|325.22|14
1738845520000|2025-02-06 12:38:40|328.05|325.35|328.03|325.33|328.05|325.35|327.96|325.26|9
1738845530000|2025-02-06 12:38:50|328.07|325.37|328.09|325.39|328.09|325.39|328.07|325.37|5
1738845540000|2025-02-06 12:39:00|328.1|325.4|328.07|325.37|328.2|325.5|328.03|325.33|15
1738845550000|2025-02-06 12:39:10|328.05|325.35|327.98|325.28|328.05|325.35|327.98|325.28|6
1738845560000|2025-02-06 12:39:20|327.99|325.29|328.08|325.38|328.1|325.4|327.99|325.29|13
1738845570000|2025-02-06 12:39:30|328.09|325.39|328.22|325.52|328.22|325.52|328.09|325.39|9
1738845580000|2025-02-06 12:39:40|328.26|325.56|328.28|325.58|328.36|325.66|328.26|325.56|11
1738845590000|2025-02-06 12:39:50|328.27|325.57|328.25|325.55|328.28|325.58|328.24|325.54|8
1738845600000|2025-02-06 12:40:00|328.29|325.59|328.19|325.49|328.3|325.6|328.18|325.48|6
1738845610000|2025-02-06 12:40:10|328.2|325.5|328.28|325.58|328.34|325.64|328.2|325.5|10
1738845620000|2025-02-06 12:40:20|328.29|325.59|328.16|325.46|328.36|325.66|328.16|325.46|12
1738845630000|2025-02-06 12:40:30|328.15|325.45|328.35|325.65|328.35|325.65|328.12|325.42|10
1738845640000|2025-02-06 12:40:40|328.34|325.64|328.29|325.59|328.39|325.69|328.28|325.58|11
1738845650000|2025-02-06 12:40:50|328.27|325.57|328.12|325.42|328.27|325.57|328.12|325.42|6
1738845660000|2025-02-06 12:41:00|328.11|325.41|328.22|325.52|328.22|325.52|328.06|325.36|14
1738845670000|2025-02-06 12:41:10|328.24|325.54|328.36|325.66|328.36|325.66|328.24|325.54|9
1738845680000|2025-02-06 12:41:20|328.37|325.67|328.41|325.71|328.41|325.71|328.37|325.67|8
1738845690000|2025-02-06 12:41:30|328.46|325.76|328.43|325.73|328.46|325.76|328.39|325.69|10
1738845700000|2025-02-06 12:41:40|328.39|325.69|328.5|325.8|328.53|325.83|328.34|325.64|14
1738845710000|2025-02-06 12:41:50|328.58|325.88|328.46|325.76|328.61|325.91|328.46|325.76|11
1738845720000|2025-02-06 12:42:00|328.41|325.71|328.55|325.85|328.55|325.85|328.39|325.69|9
1738845730000|2025-02-06 12:42:10|328.57|325.87|328.64|325.94|328.67|325.97|328.57|325.87|10
1738845740000|2025-02-06 12:42:20|328.59|325.89|328.65|325.95|328.65|325.95|328.59|325.89|8
1738845750000|2025-02-06 12:42:30|328.66|325.96|328.6|325.9|328.78|326.08|328.48|325.78|16
1738845760000|2025-02-06 12:42:40|328.7|326|328.77|326.07|328.77|326.07|328.7|326|6
1738845770000|2025-02-06 12:42:50|328.74|326.04|328.66|325.96|328.78|326.08|328.66|325.96|7
1738845780000|2025-02-06 12:43:00|328.68|325.98|328.49|325.79|328.68|325.98|328.46|325.76|13
1738845790000|2025-02-06 12:43:10|328.5|325.8|328.48|325.78|328.54|325.84|328.36|325.66|11
1738845800000|2025-02-06 12:43:20|328.47|325.77|328.31|325.61|328.47|325.77|328.2|325.5|11
1738845810000|2025-02-06 12:43:30|328.32|325.62|328.41|325.71|328.41|325.71|328.32|325.62|9
1738845820000|2025-02-06 12:43:40|328.44|325.74|328.44|325.74|328.54|325.84|328.44|325.74|7
1738845830000|2025-02-06 12:43:50|328.43|325.73|328.38|325.68|328.43|325.73|328.37|325.67|7
1738845840000|2025-02-06 12:44:00|328.34|325.64|328.23|325.53|328.35|325.65|328.23|325.53|12
1738845850000|2025-02-06 12:44:10|328.22|325.52|328.24|325.54|328.24|325.54|328.17|325.47|9
1738845860000|2025-02-06 12:44:20|328.23|325.53|328.23|325.53|328.28|325.58|328.23|325.53|7
1738845870000|2025-02-06 12:44:30|328.24|325.54|328.36|325.66|328.38|325.68|328.19|325.49|9
1738845880000|2025-02-06 12:44:40|328.33|325.63|328.47|325.77|328.47|325.77|328.33|325.63|9
1738845890000|2025-02-06 12:44:50|328.48|325.78|328.45|325.75|328.49|325.79|328.35|325.65|9
1738845900000|2025-02-06 12:45:00|328.44|325.74|328.6|325.9|328.66|325.96|328.44|325.74|22
1738845910000|2025-02-06 12:45:10|328.61|325.91|328.76|326.06|328.76|326.06|328.6|325.9|9
1738845920000|2025-02-06 12:45:20|328.77|326.07|328.77|326.07|328.77|326.07|328.61|325.91|9
1738845930000|2025-02-06 12:45:30|328.8|326.1|328.79|326.09|328.82|326.12|328.72|326.02|11
1738845940000|2025-02-06 12:45:40|328.8|326.1|328.98|326.28|328.98|326.28|328.79|326.09|12
1738845950000|2025-02-06 12:45:50|328.97|326.27|328.98|326.28|328.98|326.28|328.84|326.14|14
1738845960000|2025-02-06 12:46:00|328.95|326.25|329.05|326.35|329.05|326.35|328.95|326.25|10
1738845970000|2025-02-06 12:46:10|329.06|326.36|328.87|326.17|329.06|326.36|328.87|326.17|13
1738845980000|2025-02-06 12:46:20|328.88|326.18|328.92|326.22|329.02|326.32|328.88|326.18|14
1738845990000|2025-02-06 12:46:30|328.91|326.21|328.81|326.11|328.91|326.21|328.81|326.11|8
1738846000000|2025-02-06 12:46:40|328.82|326.12|328.84|326.14|328.86|326.16|328.75|326.05|11
1738846010000|2025-02-06 12:46:50|328.88|326.18|329.1|326.4|329.1|326.4|328.88|326.18|14
1738846020000|2025-02-06 12:47:00|329.11|326.41|328.98|326.28|329.17|326.47|328.98|326.28|12
1738846030000|2025-02-06 12:47:10|328.97|326.27|328.91|326.21|328.97|326.27|328.85|326.15|10
1738846040000|2025-02-06 12:47:20|328.93|326.23|329.02|326.32|329.02|326.32|328.93|326.23|10
1738846050000|2025-02-06 12:47:30|329.01|326.31|329.07|326.37|329.07|326.37|328.96|326.26|9
1738846060000|2025-02-06 12:47:40|329.08|326.38|328.87|326.17|329.09|326.39|328.87|326.17|11
1738846070000|2025-02-06 12:47:50|328.88|326.18|328.93|326.23|328.96|326.26|328.82|326.12|16
1738846080000|2025-02-06 12:48:00|328.86|326.16|328.55|325.85|328.86|326.16|328.55|325.85|11
1738846090000|2025-02-06 12:48:10|328.56|325.86|328.84|326.14|328.84|326.14|328.56|325.86|15
1738846100000|2025-02-06 12:48:20|328.85|326.15|329.09|326.39|329.1|326.4|328.83|326.13|17
1738846110000|2025-02-06 12:48:30|329.06|326.36|328.82|326.12|329.06|326.36|328.82|326.12|14
1738846120000|2025-02-06 12:48:40|328.81|326.11|328.79|326.09|328.81|326.11|328.77|326.07|8
1738846130000|2025-02-06 12:48:50|328.78|326.08|328.6|325.9|328.78|326.08|328.6|325.9|8
1738846140000|2025-02-06 12:49:00|328.54|325.84|328.36|325.66|328.54|325.84|328.36|325.66|11
1738846150000|2025-02-06 12:49:10|328.37|325.67|328.01|325.31|328.4|325.7|328.01|325.31|14
1738846160000|2025-02-06 12:49:20|328.05|325.35|328.04|325.34|328.1|325.4|328.03|325.33|13
1738846170000|2025-02-06 12:49:30|328.08|325.38|328.05|325.35|328.08|325.38|327.98|325.28|7
1738846180000|2025-02-06 12:49:40|328.07|325.37|327.94|325.24|328.13|325.43|327.94|325.24|13
1738846190000|2025-02-06 12:49:50|327.97|325.27|328.11|325.41|328.11|325.41|327.97|325.27|15
1738846200000|2025-02-06 12:50:00|328.15|325.45|328.24|325.54|328.24|325.54|328.14|325.44|6
1738846210000|2025-02-06 12:50:10|328.23|325.53|328.47|325.77|328.47|325.77|328.23|325.53|13
1738846220000|2025-02-06 12:50:20|328.48|325.78|328.41|325.71|328.5|325.8|328.4|325.7|12
1738846230000|2025-02-06 12:50:30|328.45|325.75|328.42|325.72|328.45|325.75|328.37|325.67|9
1738846240000|2025-02-06 12:50:40|328.43|325.73|328.39|325.69|328.48|325.78|328.39|325.69|5
1738846250000|2025-02-06 12:50:50|328.36|325.66|328.24|325.54|328.36|325.66|328.23|325.53|12
1738846260000|2025-02-06 12:51:00|328.25|325.55|328.03|325.33|328.25|325.55|328.02|325.32|12
1738846270000|2025-02-06 12:51:10|328.02|325.32|328.04|325.34|328.07|325.37|327.89|325.19|13
1738846280000|2025-02-06 12:51:20|327.99|325.29|328.08|325.38|328.09|325.39|327.98|325.28|10
1738846290000|2025-02-06 12:51:30|328.1|325.4|328.13|325.43|328.13|325.43|328.07|325.37|8
1738846300000|2025-02-06 12:51:40|328.14|325.44|328.31|325.61|328.31|325.61|328.14|325.44|10
1738846310000|2025-02-06 12:51:50|328.32|325.62|328.18|325.48|328.37|325.67|328.18|325.48|7
1738846320000|2025-02-06 12:52:00|328.17|325.47|328.26|325.56|328.26|325.56|328.17|325.47|5
1738846330000|2025-02-06 12:52:10|328.27|325.57|328.58|325.88|328.58|325.88|328.27|325.57|16
1738846340000|2025-02-06 12:52:20|328.57|325.87|328.68|325.98|328.68|325.98|328.56|325.86|13
1738846350000|2025-02-06 12:52:30|328.69|325.99|328.63|325.93|328.69|325.99|328.61|325.91|8
1738846360000|2025-02-06 12:52:40|328.58|325.88|328.59|325.89|328.62|325.92|328.58|325.88|6
1738846370000|2025-02-06 12:52:50|328.58|325.88|328.6|325.9|328.6|325.9|328.55|325.85|7
1738846380000|2025-02-06 12:53:00|328.61|325.91|328.7|326|328.7|326|328.57|325.87|11
1738846390000|2025-02-06 12:53:10|328.67|325.97|328.67|325.97|328.71|326.01|328.64|325.94|7
1738846400000|2025-02-06 12:53:20|328.64|325.94|328.52|325.82|328.64|325.94|328.52|325.82|7
1738846410000|2025-02-06 12:53:30|328.53|325.83|328.81|326.11|328.81|326.11|328.53|325.83|14
1738846420000|2025-02-06 12:53:40|328.82|326.12|328.74|326.04|328.82|326.12|328.73|326.03|5
1738846430000|2025-02-06 12:53:50|328.75|326.05|328.94|326.24|328.94|326.24|328.75|326.05|8
1738846440000|2025-02-06 12:54:00|328.95|326.25|328.76|326.06|329.02|326.32|328.75|326.05|18
1738846450000|2025-02-06 12:54:10|328.73|326.03|328.78|326.08|328.78|326.08|328.71|326.01|8
1738846460000|2025-02-06 12:54:20|328.79|326.09|328.9|326.2|328.9|326.2|328.79|326.09|7
1738846470000|2025-02-06 12:54:30|328.91|326.21|328.9|326.2|328.96|326.26|328.9|326.2|8
1738846480000|2025-02-06 12:54:40|328.91|326.21|328.92|326.22|328.97|326.27|328.91|326.21|5
1738846490000|2025-02-06 12:54:50|328.9|326.2|328.86|326.16|328.9|326.2|328.84|326.14|5
1738846500000|2025-02-06 12:55:00|328.8|326.1|328.84|326.14|328.85|326.15|328.8|326.1|7
1738846510000|2025-02-06 12:55:10|328.83|326.13|328.84|326.14|328.84|326.14|328.79|326.09|5
1738846520000|2025-02-06 12:55:20|328.77|326.07|328.6|325.9|328.8|326.1|328.58|325.88|10
1738846530000|2025-02-06 12:55:30|328.61|325.91|328.72|326.02|328.72|326.02|328.61|325.91|7
1738846540000|2025-02-06 12:55:40|328.71|326.01|328.64|325.94|328.71|326.01|328.61|325.91|6
1738846550000|2025-02-06 12:55:50|328.62|325.92|328.52|325.82|328.62|325.92|328.52|325.82|5
1738846560000|2025-02-06 12:56:00|328.53|325.83|328.26|325.56|328.53|325.83|328.26|325.56|20
1738846570000|2025-02-06 12:56:10|328.21|325.51|328.09|325.39|328.25|325.55|328.08|325.38|14
1738846580000|2025-02-06 12:56:20|328.12|325.42|328.21|325.51|328.21|325.51|328.12|325.42|13
1738846590000|2025-02-06 12:56:30|328.19|325.49|328.09|325.39|328.28|325.58|328.05|325.35|13
1738846600000|2025-02-06 12:56:40|328.13|325.43|328.22|325.52|328.22|325.52|328.13|325.43|6
1738846610000|2025-02-06 12:56:50|328.25|325.55|328.27|325.57|328.27|325.57|328.25|325.55|3
1738846620000|2025-02-06 12:57:00|328.28|325.58|328.35|325.65|328.35|325.65|328.28|325.58|6
1738846630000|2025-02-06 12:57:10|328.36|325.66|328.4|325.7|328.4|325.7|328.31|325.61|7
1738846640000|2025-02-06 12:57:20|328.41|325.71|328.43|325.73|328.46|325.76|328.41|325.71|5
1738846650000|2025-02-06 12:57:30|328.44|325.74|328.27|325.57|328.46|325.76|328.26|325.56|13
1738846660000|2025-02-06 12:57:40|328.28|325.58|328.24|325.54|328.46|325.76|328.22|325.52|15
1738846670000|2025-02-06 12:57:50|328.23|325.53|328.14|325.44|328.23|325.53|328.12|325.42|9
1738846680000|2025-02-06 12:58:00|328.15|325.45|328.26|325.56|328.26|325.56|328.15|325.45|7
1738846690000|2025-02-06 12:58:10|328.27|325.57|328.28|325.58|328.28|325.58|328.27|325.57|2
1738846700000|2025-02-06 12:58:20|328.29|325.59|328.26|325.56|328.29|325.59|328.26|325.56|2
1738846710000|2025-02-06 12:58:30|328.23|325.53|328.28|325.58|328.28|325.58|328.23|325.53|5
1738846720000|2025-02-06 12:58:40|328.27|325.57|328.28|325.58|328.32|325.62|328.27|325.57|6
1738846730000|2025-02-06 12:58:50|328.29|325.59|328.32|325.62|328.32|325.62|328.28|325.58|3
1738846740000|2025-02-06 12:59:00|328.29|325.59|328.05|325.35|328.29|325.59|328.02|325.32|12
1738846750000|2025-02-06 12:59:10|328.06|325.36|328|325.3|328.06|325.36|328|325.3|3
1738846760000|2025-02-06 12:59:20|328.01|325.31|327.78|325.08|328.01|325.31|327.78|325.08|17
1738846770000|2025-02-06 12:59:30|327.76|325.06|327.88|325.18|327.88|325.18|327.76|325.06|8
1738846780000|2025-02-06 12:59:40|327.89|325.19|327.98|325.28|327.98|325.28|327.89|325.19|4
1738846790000|2025-02-06 12:59:50|327.99|325.29|328.11|325.41|328.11|325.41|327.99|325.29|8
1738846800000|2025-02-06 13:00:00|328.12|325.42|328.32|325.62|328.32|325.62|328.12|325.42|18
1738846810000|2025-02-06 13:00:10|328.53|325.83|328.41|325.71|328.53|325.83|328.35|325.65|19
1738846820000|2025-02-06 13:00:20|328.4|325.7|328.36|325.66|328.4|325.7|328.35|325.65|11
1738846830000|2025-02-06 13:00:30|328.33|325.63|328.23|325.53|328.33|325.63|328.15|325.45|15
1738846840000|2025-02-06 13:00:40|328.19|325.49|328.12|325.42|328.19|325.49|327.98|325.28|14
1738846850000|2025-02-06 13:00:50|328.13|325.43|328.08|325.38|328.16|325.46|328.08|325.38|9
1738846860000|2025-02-06 13:01:00|328.09|325.39|328.01|325.31|328.09|325.39|327.99|325.29|7
1738846870000|2025-02-06 13:01:10|328.02|325.32|328.4|325.7|328.4|325.7|328|325.3|21
1738846880000|2025-02-06 13:01:20|328.41|325.71|328.65|325.95|328.65|325.95|328.41|325.71|7
1738846890000|2025-02-06 13:01:30|328.61|325.91|328.86|326.16|328.86|326.16|328.6|325.9|12
1738846900000|2025-02-06 13:01:40|328.94|326.24|329.04|326.34|329.04|326.34|328.94|326.24|7
1738846910000|2025-02-06 13:01:50|329|326.3|329.03|326.33|329.03|326.33|328.94|326.24|12
1738846920000|2025-02-06 13:02:00|329.04|326.34|329.11|326.41|329.11|326.41|329.03|326.33|7
1738846930000|2025-02-06 13:02:10|329.12|326.42|329.38|326.68|329.38|326.68|329.12|326.42|10
1738846940000|2025-02-06 13:02:20|329.39|326.69|329.41|326.71|329.41|326.71|329.38|326.68|5
1738846950000|2025-02-06 13:02:30|329.4|326.7|329.4|326.7|329.4|326.7|329.34|326.64|9
1738846960000|2025-02-06 13:02:40|329.37|326.67|329.27|326.57|329.37|326.67|329.19|326.49|11
1738846970000|2025-02-06 13:02:50|329.33|326.63|329.41|326.71|329.41|326.71|329.33|326.63|6
1738846980000|2025-02-06 13:03:00|329.42|326.72|329.43|326.73|329.47|326.77|329.42|326.72|7
1738846990000|2025-02-06 13:03:10|329.47|326.77|329.46|326.76|329.47|326.77|329.39|326.69|8
1738847000000|2025-02-06 13:03:20|329.47|326.77|329.53|326.83|329.54|326.84|329.47|326.77|8
1738847010000|2025-02-06 13:03:30|329.48|326.78|329.35|326.65|329.52|326.82|329.35|326.65|8
1738847020000|2025-02-06 13:03:40|329.32|326.62|329.25|326.55|329.32|326.62|329.22|326.52|9
1738847030000|2025-02-06 13:03:50|329.26|326.56|329.08|326.38|329.27|326.57|329.08|326.38|9
1738847040000|2025-02-06 13:04:00|329.07|326.37|328.93|326.23|329.08|326.38|328.91|326.21|8
1738847050000|2025-02-06 13:04:10|328.87|326.17|328.87|326.17|328.91|326.21|328.83|326.13|10
1738847060000|2025-02-06 13:04:20|328.81|326.11|328.51|325.81|328.82|326.12|328.48|325.78|13
1738847070000|2025-02-06 13:04:30|328.54|325.84|328.66|325.96|328.66|325.96|328.54|325.84|9
1738847080000|2025-02-06 13:04:40|328.63|325.93|328.59|325.89|328.63|325.93|328.5|325.8|8
1738847090000|2025-02-06 13:04:50|328.6|325.9|328.67|325.97|328.67|325.97|328.6|325.9|10
1738847100000|2025-02-06 13:05:00|328.66|325.96|328.47|325.77|328.66|325.96|328.47|325.77|15
1738847110000|2025-02-06 13:05:10|328.48|325.78|328.56|325.86|328.68|325.98|328.4|325.7|13
1738847120000|2025-02-06 13:05:20|328.59|325.89|328.73|326.03|328.73|326.03|328.59|325.89|8
1738847130000|2025-02-06 13:05:30|328.75|326.05|328.79|326.09|328.79|326.09|328.72|326.02|10
1738847140000|2025-02-06 13:05:40|328.8|326.1|328.92|326.22|328.92|326.22|328.8|326.1|9
1738847150000|2025-02-06 13:05:50|328.95|326.25|328.96|326.26|329.01|326.31|328.92|326.22|14
1738847160000|2025-02-06 13:06:00|328.93|326.23|328.81|326.11|328.93|326.23|328.81|326.11|9
1738847170000|2025-02-06 13:06:10|328.76|326.06|328.7|326|328.76|326.06|328.7|326|6
1738847180000|2025-02-06 13:06:20|328.68|325.98|328.66|325.96|328.68|325.98|328.66|325.96|2
1738847190000|2025-02-06 13:06:30|328.68|325.98|328.79|326.09|328.79|326.09|328.68|325.98|10
1738847200000|2025-02-06 13:06:40|328.83|326.13|328.74|326.04|328.83|326.13|328.73|326.03|7
1738847210000|2025-02-06 13:06:50|328.75|326.05|328.63|325.93|328.75|326.05|328.62|325.92|9
1738847220000|2025-02-06 13:07:00|328.62|325.92|328.88|326.18|328.9|326.2|328.61|325.91|11
1738847230000|2025-02-06 13:07:10|328.87|326.17|328.88|326.18|328.88|326.18|328.86|326.16|3
1738847240000|2025-02-06 13:07:20|328.92|326.22|328.92|326.22|328.93|326.23|328.88|326.18|6
1738847250000|2025-02-06 13:07:30|328.85|326.15|328.8|326.1|328.88|326.18|328.64|325.94|17
1738847260000|2025-02-06 13:07:40|328.84|326.14|328.62|325.92|328.84|326.14|328.62|325.92|11
1738847270000|2025-02-06 13:07:50|328.63|325.93|328.64|325.94|328.66|325.96|328.63|325.93|6
1738847280000|2025-02-06 13:08:00|328.65|325.95|328.7|326|328.71|326.01|328.65|325.95|9
1738847290000|2025-02-06 13:08:10|328.73|326.03|329.04|326.34|329.04|326.34|328.73|326.03|13
1738847300000|2025-02-06 13:08:20|329.08|326.38|329.05|326.35|329.12|326.42|329.05|326.35|8
1738847310000|2025-02-06 13:08:30|329.06|326.36|329.16|326.46|329.16|326.46|329.06|326.36|8
1738847320000|2025-02-06 13:08:40|329.17|326.47|329.31|326.61|329.31|326.61|329.14|326.44|8
1738847330000|2025-02-06 13:08:50|329.32|326.62|329.21|326.51|329.32|326.62|329.21|326.51|4
1738847340000|2025-02-06 13:09:00|329.11|326.41|329.11|326.41|329.19|326.49|329.11|326.41|9
1738847350000|2025-02-06 13:09:10|329.1|326.4|329.09|326.39|329.1|326.4|329.09|326.39|2
1738847360000|2025-02-06 13:09:20|329.05|326.35|329.09|326.39|329.09|326.39|329.05|326.35|5
1738847370000|2025-02-06 13:09:30|329.11|326.41|329.06|326.36|329.19|326.49|329.05|326.35|12
1738847380000|2025-02-06 13:09:40|329.07|326.37|328.89|326.19|329.07|326.37|328.88|326.18|9
1738847390000|2025-02-06 13:09:50|328.95|326.25|328.94|326.24|328.95|326.25|328.94|326.24|2
1738847400000|2025-02-06 13:10:00|328.95|326.25|328.94|326.24|328.95|326.25|328.92|326.22|4
1738847410000|2025-02-06 13:10:10|328.99|326.29|328.95|326.25|329.01|326.31|328.95|326.25|6
1738847420000|2025-02-06 13:10:20|328.89|326.19|328.82|326.12|328.92|326.22|328.67|325.97|15
1738847430000|2025-02-06 13:10:30|328.8|326.1|328.83|326.13|328.85|326.15|328.72|326.02|9
1738847440000|2025-02-06 13:10:40|328.85|326.15|328.99|326.29|329.09|326.39|328.85|326.15|15
1738847450000|2025-02-06 13:10:50|328.93|326.23|328.79|326.09|328.93|326.23|328.77|326.07|15
1738847460000|2025-02-06 13:11:00|328.71|326.01|328.62|325.92|328.71|326.01|328.51|325.81|17
1738847470000|2025-02-06 13:11:10|328.6|325.9|328.64|325.94|328.65|325.95|328.6|325.9|8
1738847480000|2025-02-06 13:11:20|328.65|325.95|328.9|326.2|328.9|326.2|328.65|325.95|17
1738847490000|2025-02-06 13:11:30|328.96|326.26|328.93|326.23|328.96|326.26|328.87|326.17|10
1738847500000|2025-02-06 13:11:40|328.94|326.24|329|326.3|329|326.3|328.93|326.23|10
1738847510000|2025-02-06 13:11:50|329.03|326.33|329.01|326.31|329.06|326.36|328.99|326.29|12
1738847520000|2025-02-06 13:12:00|329.02|326.32|329.12|326.42|329.12|326.42|329.02|326.32|8
1738847530000|2025-02-06 13:12:10|329.13|326.43|329.08|326.38|329.13|326.43|329.07|326.37|4
1738847540000|2025-02-06 13:12:20|329.11|326.41|329.16|326.46|329.16|326.46|329.08|326.38|8
1738847550000|2025-02-06 13:12:30|329.11|326.41|329.05|326.35|329.12|326.42|329.01|326.31|8
1738847560000|2025-02-06 13:12:40|329.07|326.37|329.01|326.31|329.12|326.42|328.99|326.29|10
1738847570000|2025-02-06 13:12:50|329|326.3|329.05|326.35|329.05|326.35|328.99|326.29|6
1738847580000|2025-02-06 13:13:00|329.09|326.39|329.13|326.43|329.13|326.43|329.09|326.39|4
1738847590000|2025-02-06 13:13:10|329.14|326.44|329.19|326.49|329.19|326.49|329.14|326.44|4
1738847600000|2025-02-06 13:13:20|329.12|326.42|328.92|326.22|329.12|326.42|328.8|326.1|15
1738847610000|2025-02-06 13:13:30|328.91|326.21|328.98|326.28|328.98|326.28|328.91|326.21|7
1738847620000|2025-02-06 13:13:40|328.99|326.29|329.14|326.44|329.16|326.46|328.99|326.29|11
1738847630000|2025-02-06 13:13:50|329.13|326.43|329.12|326.42|329.13|326.43|329.11|326.41|3
1738847640000|2025-02-06 13:14:00|329.11|326.41|329.18|326.48|329.18|326.48|329.08|326.38|7
1738847650000|2025-02-06 13:14:10|329.19|326.49|329.11|326.41|329.19|326.49|329.09|326.39|8
1738847660000|2025-02-06 13:14:20|329.07|326.37|329.22|326.52|329.22|326.52|329.07|326.37|10
1738847670000|2025-02-06 13:14:30|329.21|326.51|329.22|326.52|329.22|326.52|329.21|326.51|2
1738847680000|2025-02-06 13:14:40|329.26|326.56|329.34|326.64|329.34|326.64|329.26|326.56|9
1738847690000|2025-02-06 13:14:50|329.35|326.65|329.4|326.7|329.4|326.7|329.35|326.65|3
1738847700000|2025-02-06 13:15:00|329.41|326.71|329.44|326.74|329.47|326.77|329.41|326.71|5
1738847710000|2025-02-06 13:15:10|329.41|326.71|329.51|326.81|329.52|326.82|329.39|326.69|11
1738847720000|2025-02-06 13:15:20|329.52|326.82|329.34|326.64|329.54|326.84|329.33|326.63|14
1738847730000|2025-02-06 13:15:30|329.33|326.63|329.27|326.57|329.33|326.63|329.24|326.54|6
1738847740000|2025-02-06 13:15:40|329.31|326.61|329.47|326.77|329.47|326.77|329.31|326.61|7
1738847750000|2025-02-06 13:15:50|329.51|326.81|329.33|326.63|329.51|326.81|329.33|326.63|11
1738847760000|2025-02-06 13:16:00|329.28|326.58|329.09|326.39|329.29|326.59|329.08|326.38|12
1738847770000|2025-02-06 13:16:10|329.06|326.36|329.09|326.39|329.09|326.39|328.87|326.17|13
1738847780000|2025-02-06 13:16:20|329.05|326.35|329.28|326.58|329.28|326.58|329.05|326.35|9
1738847790000|2025-02-06 13:16:30|329.29|326.59|329.41|326.71|329.41|326.71|329.16|326.46|17
1738847800000|2025-02-06 13:16:40|329.43|326.73|329.46|326.76|329.46|326.76|329.42|326.72|7
1738847810000|2025-02-06 13:16:50|329.47|326.77|329.51|326.81|329.53|326.83|329.47|326.77|10
1738847820000|2025-02-06 13:17:00|329.54|326.84|329.61|326.91|329.63|326.93|329.54|326.84|7
1738847830000|2025-02-06 13:17:10|329.62|326.92|329.56|326.86|329.69|326.99|329.53|326.83|9
1738847840000|2025-02-06 13:17:20|329.58|326.88|329.36|326.66|329.58|326.88|329.28|326.58|17
1738847850000|2025-02-06 13:17:30|329.33|326.63|329.25|326.55|329.33|326.63|329.13|326.43|14
1738847860000|2025-02-06 13:17:40|329.26|326.56|329.55|326.85|329.56|326.86|329.25|326.55|12
1738847870000|2025-02-06 13:17:50|329.53|326.83|329.31|326.61|329.53|326.83|329.28|326.58|15
1738847880000|2025-02-06 13:18:00|329.28|326.58|329.17|326.47|329.28|326.58|329.11|326.41|12
1738847890000|2025-02-06 13:18:10|329.13|326.43|329.12|326.42|329.17|326.47|329.11|326.41|19
1738847900000|2025-02-06 13:18:20|329.07|326.37|328.92|326.22|329.07|326.37|328.9|326.2|12
1738847910000|2025-02-06 13:18:30|328.89|326.19|329.12|326.42|329.12|326.42|328.8|326.1|13
1738847920000|2025-02-06 13:18:40|329.13|326.43|329.14|326.44|329.16|326.46|329.13|326.43|5
1738847930000|2025-02-06 13:18:50|329.15|326.45|329.13|326.43|329.15|326.45|329.13|326.43|3
1738847940000|2025-02-06 13:19:00|329.11|326.41|328.92|326.22|329.11|326.41|328.89|326.19|15
1738847950000|2025-02-06 13:19:10|328.89|326.19|328.98|326.28|329.03|326.33|328.89|326.19|12
1738847960000|2025-02-06 13:19:20|328.97|326.27|329.09|326.39|329.16|326.46|328.97|326.27|7
1738847970000|2025-02-06 13:19:30|329.03|326.33|329.16|326.46|329.16|326.46|328.97|326.27|12
1738847980000|2025-02-06 13:19:40|329.17|326.47|329.15|326.45|329.19|326.49|329.15|326.45|7
1738847990000|2025-02-06 13:19:50|329.14|326.44|329.15|326.45|329.17|326.47|329.1|326.4|8
1738848000000|2025-02-06 13:20:00|329.14|326.44|329.25|326.55|329.31|326.61|329.11|326.41|14
1738848010000|2025-02-06 13:20:10|329.29|326.59|329.51|326.81|329.55|326.85|329.29|326.59|11
1738848020000|2025-02-06 13:20:20|329.53|326.83|329.52|326.82|329.66|326.96|329.5|326.8|17
1738848030000|2025-02-06 13:20:30|329.5|326.8|329.5|326.8|329.53|326.83|329.38|326.68|10
1738848040000|2025-02-06 13:20:40|329.48|326.78|329.3|326.6|329.49|326.79|329.3|326.6|9
1738848050000|2025-02-06 13:20:50|329.2|326.5|329.13|326.43|329.2|326.5|329.13|326.43|8
1738848060000|2025-02-06 13:21:00|329.14|326.44|329.34|326.64|329.34|326.64|329.13|326.43|12
1738848070000|2025-02-06 13:21:10|329.35|326.65|329.47|326.77|329.53|326.83|329.35|326.65|12
1738848080000|2025-02-06 13:21:20|329.5|326.8|329.61|326.91|329.62|326.92|329.5|326.8|13
1738848090000|2025-02-06 13:21:30|329.63|326.93|329.45|326.75|329.66|326.96|329.45|326.75|6
1738848100000|2025-02-06 13:21:40|329.45|326.75|329.36|326.66|329.45|326.75|329.29|326.59|10
1738848110000|2025-02-06 13:21:50|329.37|326.67|329.38|326.68|329.48|326.78|329.37|326.67|11
1738848120000|2025-02-06 13:22:00|329.35|326.65|329.16|326.46|329.35|326.65|329.16|326.46|7
1738848130000|2025-02-06 13:22:10|329.17|326.47|329.14|326.44|329.18|326.48|329.14|326.44|6
1738848140000|2025-02-06 13:22:20|329.12|326.42|329.02|326.32|329.17|326.47|328.98|326.28|18
1738848150000|2025-02-06 13:22:30|328.99|326.29|329.13|326.43|329.18|326.48|328.98|326.28|15
1738848160000|2025-02-06 13:22:40|329.19|326.49|329.22|326.52|329.22|326.52|329.19|326.49|6
1738848170000|2025-02-06 13:22:50|329.19|326.49|329.12|326.42|329.19|326.49|329.06|326.36|10
1738848180000|2025-02-06 13:23:00|329.13|326.43|329.03|326.33|329.21|326.51|329.03|326.33|9
1738848190000|2025-02-06 13:23:10|329.04|326.34|329.21|326.51|329.27|326.57|329.04|326.34|14
1738848200000|2025-02-06 13:23:20|329.15|326.45|329.21|326.51|329.21|326.51|329.15|326.45|7
1738848210000|2025-02-06 13:23:30|329.22|326.52|329.46|326.76|329.48|326.78|329.22|326.52|7
1738848220000|2025-02-06 13:23:40|329.44|326.74|329.43|326.73|329.44|326.74|329.4|326.7|6
1738848230000|2025-02-06 13:23:50|329.49|326.79|329.45|326.75|329.51|326.81|329.45|326.75|5
1738848240000|2025-02-06 13:24:00|329.46|326.76|329.19|326.49|329.46|326.76|329.19|326.49|9
1738848250000|2025-02-06 13:24:10|329.18|326.48|329.17|326.47|329.18|326.48|329.17|326.47|2
1738848260000|2025-02-06 13:24:20|329.12|326.42|328.95|326.25|329.13|326.43|328.95|326.25|11
1738848270000|2025-02-06 13:24:30|328.97|326.27|328.89|326.19|328.97|326.27|328.87|326.17|9
1738848280000|2025-02-06 13:24:40|328.9|326.2|328.93|326.23|328.93|326.23|328.88|326.18|11
1738848290000|2025-02-06 13:24:50|328.95|326.25|328.96|326.26|328.96|326.26|328.95|326.25|2
1738848300000|2025-02-06 13:25:00|328.92|326.22|328.88|326.18|328.97|326.27|328.84|326.14|12
1738848310000|2025-02-06 13:25:10|328.89|326.19|328.69|325.99|328.89|326.19|328.64|325.94|17
1738848320000|2025-02-06 13:25:20|328.7|326|328.69|325.99|328.7|326|328.64|325.94|6
1738848330000|2025-02-06 13:25:30|328.7|326|328.69|325.99|328.7|326|328.6|325.9|8
1738848340000|2025-02-06 13:25:40|328.71|326.01|328.83|326.13|328.83|326.13|328.71|326.01|6
1738848350000|2025-02-06 13:25:50|328.84|326.14|328.88|326.18|328.88|326.18|328.81|326.11|7
1738848360000|2025-02-06 13:26:00|328.93|326.23|329.06|326.36|329.08|326.38|328.93|326.23|16
1738848370000|2025-02-06 13:26:10|329.09|326.39|329.17|326.47|329.18|326.48|329.09|326.39|6
1738848380000|2025-02-06 13:26:20|329.22|326.52|329.41|326.71|329.41|326.71|329.19|326.49|15
1738848390000|2025-02-06 13:26:30|329.42|326.72|329.35|326.65|329.43|326.73|329.3|326.6|10
1738848400000|2025-02-06 13:26:40|329.36|326.66|329.38|326.68|329.38|326.68|329.36|326.66|3
1738848410000|2025-02-06 13:26:50|329.39|326.69|329.43|326.73|329.46|326.76|329.39|326.69|8
1738848420000|2025-02-06 13:27:00|329.48|326.78|329.59|326.89|329.6|326.9|329.48|326.78|8
1738848430000|2025-02-06 13:27:10|329.64|326.94|329.58|326.88|329.69|326.99|329.58|326.88|10
1738848440000|2025-02-06 13:27:20|329.49|326.79|329.49|326.79|329.52|326.82|329.47|326.77|7
1738848450000|2025-02-06 13:27:30|329.5|326.8|329.45|326.75|329.5|326.8|329.45|326.75|3
1738848460000|2025-02-06 13:27:40|329.37|326.67|329.37|326.67|329.38|326.68|329.36|326.66|4
1738848470000|2025-02-06 13:27:50|329.38|326.68|329.46|326.76|329.46|326.76|329.37|326.67|12
1738848480000|2025-02-06 13:28:00|329.47|326.77|329.5|326.8|329.5|326.8|329.47|326.77|4
1738848490000|2025-02-06 13:28:10|329.51|326.81|329.46|326.76|329.52|326.82|329.45|326.75|9
1738848500000|2025-02-06 13:28:20|329.47|326.77|329.28|326.58|329.53|326.83|329.28|326.58|9
1738848510000|2025-02-06 13:28:30|329.29|326.59|329.18|326.48|329.3|326.6|329.17|326.47|5
1738848520000|2025-02-06 13:28:40|329.19|326.49|329.18|326.48|329.19|326.49|329.16|326.46|4
1738848530000|2025-02-06 13:28:50|329.2|326.5|329.09|326.39|329.2|326.5|329.09|326.39|6
1738848540000|2025-02-06 13:29:00|329.1|326.4|329.09|326.39|329.1|326.4|329.09|326.39|2
1738848550000|2025-02-06 13:29:10|329.07|326.37|329.02|326.32|329.07|326.37|329|326.3|11
1738848560000|2025-02-06 13:29:20|329.01|326.31|328.84|326.14|329.01|326.31|328.84|326.14|5
1738848570000|2025-02-06 13:29:30|328.85|326.15|328.95|326.25|328.95|326.25|328.85|326.15|11
1738848580000|2025-02-06 13:29:40|328.88|326.18|328.69|325.99|328.89|326.19|328.69|325.99|9
1738848590000|2025-02-06 13:29:50|328.7|326|328.75|326.05|328.76|326.06|328.7|326|6
1738848600000|2025-02-06 13:30:00|328.76|326.06|328.96|326.26|328.98|326.28|328.76|326.06|11
1738848610000|2025-02-06 13:30:10|328.97|326.27|328.8|326.1|328.97|326.27|328.76|326.06|14
1738848620000|2025-02-06 13:30:20|328.81|326.11|328.83|326.13|328.83|326.13|328.6|325.9|16
1738848630000|2025-02-06 13:30:30|328.86|326.16|329.21|326.51|329.21|326.51|328.86|326.16|14
1738848640000|2025-02-06 13:30:40|329.19|326.49|329.32|326.62|329.32|326.62|329.15|326.45|17
1738848650000|2025-02-06 13:30:50|329.36|326.66|329.85|327.15|329.85|327.15|329.36|326.66|16
1738848660000|2025-02-06 13:31:00|329.9|327.2|330.89|328.19|331.34|328.64|329.89|327.19|32
1738848670000|2025-02-06 13:31:10|330.93|328.23|331.02|328.32|331.02|328.32|330.76|328.06|15
1738848680000|2025-02-06 13:31:20|330.96|328.26|331.13|328.43|331.13|328.43|330.96|328.26|10
1738848690000|2025-02-06 13:31:30|331.12|328.42|331.28|328.58|331.3|328.6|331.12|328.42|13
1738848700000|2025-02-06 13:31:40|331.29|328.59|331.29|328.59|331.36|328.66|331.29|328.59|10
1738848710000|2025-02-06 13:31:50|331.26|328.56|331.29|328.59|331.33|328.63|331.24|328.54|9
1738848720000|2025-02-06 13:32:00|331.31|328.61|331.21|328.51|331.38|328.68|331.21|328.51|10
1738848730000|2025-02-06 13:32:10|331.23|328.53|331.4|328.7|331.4|328.7|331.23|328.53|6
1738848740000|2025-02-06 13:32:20|331.35|328.65|331.2|328.5|331.38|328.68|331.2|328.5|8
1738848750000|2025-02-06 13:32:30|331.21|328.51|331.38|328.68|331.42|328.72|331.21|328.51|8
1738848760000|2025-02-06 13:32:40|331.26|328.56|331.08|328.38|331.28|328.58|331.04|328.34|13
1738848770000|2025-02-06 13:32:50|331.09|328.39|331.51|328.81|331.51|328.81|331.08|328.38|16
1738848780000|2025-02-06 13:33:00|331.46|328.76|331.32|328.62|331.49|328.79|331.31|328.61|14
1738848790000|2025-02-06 13:33:10|331.33|328.63|331.54|328.84|331.56|328.86|331.32|328.62|18
1738848800000|2025-02-06 13:33:20|331.53|328.83|331.85|329.15|331.85|329.15|331.53|328.83|16
1738848810000|2025-02-06 13:33:30|331.96|329.26|332.07|329.37|332.07|329.37|331.9|329.2|17
1738848820000|2025-02-06 13:33:40|332.05|329.35|331.73|329.03|332.05|329.35|331.67|328.97|22
1738848830000|2025-02-06 13:33:50|331.72|329.02|331.87|329.17|331.91|329.21|331.67|328.97|14
1738848840000|2025-02-06 13:34:00|331.79|329.09|331.64|328.94|331.8|329.1|331.42|328.72|19
1738848850000|2025-02-06 13:34:10|331.65|328.95|331.83|329.13|331.84|329.14|331.64|328.94|12
1738848860000|2025-02-06 13:34:20|331.86|329.16|331.7|329|331.87|329.17|331.7|329|9
1738848870000|2025-02-06 13:34:30|331.75|329.05|331.64|328.94|331.86|329.16|331.64|328.94|13
1738848880000|2025-02-06 13:34:40|331.68|328.98|331.4|328.7|331.68|328.98|331.07|328.37|18
1738848890000|2025-02-06 13:34:50|331.41|328.71|331.21|328.51|331.41|328.71|331.2|328.5|6
1738848900000|2025-02-06 13:35:00|331.12|328.42|330.78|328.08|331.16|328.46|330.78|328.08|12
1738848910000|2025-02-06 13:35:10|330.82|328.12|330.71|328.01|330.82|328.12|330.61|327.91|18
1738848920000|2025-02-06 13:35:20|330.76|328.06|330.75|328.05|330.79|328.09|330.75|328.05|7
1738848930000|2025-02-06 13:35:30|330.83|328.13|330.76|328.06|330.91|328.21|330.75|328.05|14
1738848940000|2025-02-06 13:35:40|330.77|328.07|330.64|327.94|330.77|328.07|330.6|327.9|12
1738848950000|2025-02-06 13:35:50|330.68|327.98|330.73|328.03|330.73|328.03|330.61|327.91|10
1738848960000|2025-02-06 13:36:00|330.8|328.1|330.94|328.24|331.1|328.4|330.8|328.1|16
1738848970000|2025-02-06 13:36:10|330.93|328.23|330.82|328.12|330.93|328.23|330.77|328.07|13
1738848980000|2025-02-06 13:36:20|330.83|328.13|330.66|327.96|330.83|328.13|330.65|327.95|9
1738848990000|2025-02-06 13:36:30|330.71|328.01|330.63|327.93|330.73|328.03|330.62|327.92|7
1738849000000|2025-02-06 13:36:40|330.66|327.96|330.76|328.06|330.76|328.06|330.66|327.96|6
1738849010000|2025-02-06 13:36:50|330.68|327.98|330.54|327.84|330.69|327.99|330.51|327.81|8
1738849020000|2025-02-06 13:37:00|330.55|327.85|330.55|327.85|330.55|327.85|330.48|327.78|9
1738849030000|2025-02-06 13:37:10|330.53|327.83|330.72|328.02|330.77|328.07|330.53|327.83|14
1738849040000|2025-02-06 13:37:20|330.73|328.03|330.87|328.17|330.87|328.17|330.73|328.03|14
1738849050000|2025-02-06 13:37:30|330.88|328.18|331.23|328.53|331.23|328.53|330.84|328.14|14
1738849060000|2025-02-06 13:37:40|331.27|328.57|331.48|328.78|331.48|328.78|331.27|328.57|10
1738849070000|2025-02-06 13:37:50|331.46|328.76|331.52|328.82|331.55|328.85|331.46|328.76|8
1738849080000|2025-02-06 13:38:00|331.53|328.83|331.44|328.74|331.53|328.83|331.44|328.74|8
1738849090000|2025-02-06 13:38:10|331.42|328.72|331.42|328.72|331.52|328.82|331.39|328.69|15
1738849100000|2025-02-06 13:38:20|331.44|328.74|331.33|328.63|331.49|328.79|331.32|328.62|11
1738849110000|2025-02-06 13:38:30|331.27|328.57|331.27|328.57|331.27|328.57|331.16|328.46|15
1738849120000|2025-02-06 13:38:40|331.32|328.62|331.27|328.57|331.42|328.72|331.27|328.57|9
1738849130000|2025-02-06 13:38:50|331.24|328.54|331.16|328.46|331.24|328.54|331.12|328.42|10
1738849140000|2025-02-06 13:39:00|331.2|328.5|331.5|328.8|331.54|328.84|331.16|328.46|16
1738849150000|2025-02-06 13:39:10|331.51|328.81|330.97|328.27|331.51|328.81|330.97|328.27|15
1738849160000|2025-02-06 13:39:20|330.98|328.28|331.11|328.41|331.11|328.41|330.9|328.2|12
1738849170000|2025-02-06 13:39:30|331.12|328.42|331.02|328.32|331.14|328.44|330.97|328.27|11
1738849180000|2025-02-06 13:39:40|331.01|328.31|331.05|328.35|331.18|328.48|331.01|328.31|16
1738849190000|2025-02-06 13:39:50|331.02|328.32|331.02|328.32|331.02|328.32|331.02|328.32|1
1738849200000|2025-02-06 13:40:00|330.89|328.19|330.65|327.95|330.93|328.23|330.64|327.94|13
1738849210000|2025-02-06 13:40:10|330.63|327.93|330.63|327.93|330.65|327.95|330.54|327.84|14
1738849220000|2025-02-06 13:40:20|330.62|327.92|330.48|327.78|330.62|327.92|330.42|327.72|13
1738849230000|2025-02-06 13:40:30|330.41|327.71|330.42|327.72|330.61|327.91|330.36|327.66|16
1738849240000|2025-02-06 13:40:40|330.41|327.71|330.36|327.66|330.41|327.71|330.33|327.63|9
1738849250000|2025-02-06 13:40:50|330.37|327.67|330.37|327.67|330.39|327.69|330.37|327.67|5
1738849260000|2025-02-06 13:41:00|330.36|327.66|330.48|327.78|330.51|327.81|330.36|327.66|10
1738849270000|2025-02-06 13:41:10|330.43|327.73|330.41|327.71|330.43|327.73|330.34|327.64|12
1738849280000|2025-02-06 13:41:20|330.38|327.68|330.35|327.65|330.38|327.68|330.32|327.62|8
1738849290000|2025-02-06 13:41:30|330.32|327.62|330.19|327.49|330.32|327.62|330.19|327.49|9
1738849300000|2025-02-06 13:41:40|330.18|327.48|330.25|327.55|330.25|327.55|330.08|327.38|10
1738849310000|2025-02-06 13:41:50|330.29|327.59|330.34|327.64|330.34|327.64|330.29|327.59|6
1738849320000|2025-02-06 13:42:00|330.33|327.63|330.1|327.4|330.33|327.63|330.1|327.4|13
1738849330000|2025-02-06 13:42:10|330.05|327.35|329.97|327.27|330.05|327.35|329.88|327.18|14
1738849340000|2025-02-06 13:42:20|329.98|327.28|329.9|327.2|329.99|327.29|329.89|327.19|9
1738849350000|2025-02-06 13:42:30|329.91|327.21|330.02|327.32|330.02|327.32|329.9|327.2|9
1738849360000|2025-02-06 13:42:40|330.05|327.35|330.06|327.36|330.08|327.38|330.03|327.33|9
1738849370000|2025-02-06 13:42:50|330.09|327.39|330.1|327.4|330.13|327.43|330.06|327.36|12
1738849380000|2025-02-06 13:43:00|330.11|327.41|330.06|327.36|330.12|327.42|330.01|327.31|8
1738849390000|2025-02-06 13:43:10|330.05|327.35|330.1|327.4|330.11|327.41|330.05|327.35|9
1738849400000|2025-02-06 13:43:20|330.08|327.38|329.98|327.28|330.08|327.38|329.98|327.28|8
1738849410000|2025-02-06 13:43:30|329.94|327.24|329.99|327.29|330.01|327.31|329.79|327.09|13
1738849420000|2025-02-06 13:43:40|329.93|327.23|329.84|327.14|329.93|327.23|329.84|327.14|8
1738849430000|2025-02-06 13:43:50|329.83|327.13|329.94|327.24|329.94|327.24|329.83|327.13|4
1738849440000|2025-02-06 13:44:00|329.86|327.16|329.68|326.98|329.86|327.16|329.68|326.98|7
1738849450000|2025-02-06 13:44:10|329.67|326.97|329.46|326.76|329.67|326.97|329.46|326.76|15
1738849460000|2025-02-06 13:44:20|329.39|326.69|329.5|326.8|329.5|326.8|329.39|326.69|12
1738849470000|2025-02-06 13:44:30|329.52|326.82|329.54|326.84|329.63|326.93|329.52|326.82|10
1738849480000|2025-02-06 13:44:40|329.62|326.92|329.71|327.01|329.74|327.04|329.61|326.91|5
1738849490000|2025-02-06 13:44:50|329.72|327.02|329.68|326.98|329.73|327.03|329.64|326.94|5
1738849500000|2025-02-06 13:45:00|329.67|326.97|329.39|326.69|329.67|326.97|329.39|326.69|11
1738849510000|2025-02-06 13:45:10|329.41|326.71|329.55|326.85|329.55|326.85|329.41|326.71|7
1738849520000|2025-02-06 13:45:20|329.56|326.86|329.69|326.99|329.69|326.99|329.56|326.86|10
1738849530000|2025-02-06 13:45:30|329.67|326.97|329.45|326.75|329.67|326.97|329.42|326.72|10
1738849540000|2025-02-06 13:45:40|329.46|326.76|329.74|327.04|329.75|327.05|329.46|326.76|11
1738849550000|2025-02-06 13:45:50|329.75|327.05|329.86|327.16|329.86|327.16|329.75|327.05|7
1738849560000|2025-02-06 13:46:00|329.85|327.15|329.82|327.12|329.87|327.17|329.79|327.09|14
1738849570000|2025-02-06 13:46:10|329.85|327.15|329.76|327.06|329.86|327.16|329.75|327.05|12
1738849580000|2025-02-06 13:46:20|329.77|327.07|329.9|327.2|329.9|327.2|329.73|327.03|19
1738849590000|2025-02-06 13:46:30|329.88|327.18|330.08|327.38|330.09|327.39|329.87|327.17|11
1738849600000|2025-02-06 13:46:40|330.07|327.37|330.2|327.5|330.21|327.51|330.03|327.33|14
1738849610000|2025-02-06 13:46:50|330.21|327.51|330.28|327.58|330.28|327.58|330.2|327.5|9
1738849620000|2025-02-06 13:47:00|330.32|327.62|330.15|327.45|330.38|327.68|330.15|327.45|11
1738849630000|2025-02-06 13:47:10|330.16|327.46|330.08|327.38|330.16|327.46|330.08|327.38|7
1738849640000|2025-02-06 13:47:20|329.94|327.24|329.82|327.12|329.95|327.25|329.82|327.12|9
1738849650000|2025-02-06 13:47:30|329.78|327.08|329.64|326.94|329.78|327.08|329.63|326.93|15
1738849660000|2025-02-06 13:47:40|329.63|326.93|329.56|326.86|329.63|326.93|329.49|326.79|10
1738849670000|2025-02-06 13:47:50|329.62|326.92|329.48|326.78|329.62|326.92|329.47|326.77|11
1738849680000|2025-02-06 13:48:00|329.43|326.73|329.12|326.42|329.43|326.73|329.12|326.42|11
1738849690000|2025-02-06 13:48:10|329.11|326.41|329.21|326.51|329.28|326.58|329.05|326.35|16
1738849700000|2025-02-06 13:48:20|329.17|326.47|329.09|326.39|329.17|326.47|329.01|326.31|18
1738849710000|2025-02-06 13:48:30|329.1|326.4|329.18|326.48|329.2|326.5|329.1|326.4|15
1738849720000|2025-02-06 13:48:40|329.17|326.47|329.4|326.7|329.4|326.7|329.17|326.47|10
1738849730000|2025-02-06 13:48:50|329.43|326.73|329.41|326.71|329.51|326.81|329.4|326.7|11
1738849740000|2025-02-06 13:49:00|329.42|326.72|329.27|326.57|329.42|326.72|329.2|326.5|11
1738849750000|2025-02-06 13:49:10|329.24|326.54|329.09|326.39|329.24|326.54|329.09|326.39|8
1738849760000|2025-02-06 13:49:20|329.13|326.43|329.38|326.68|329.38|326.68|329.13|326.43|8
1738849770000|2025-02-06 13:49:30|329.39|326.69|329.58|326.88|329.58|326.88|329.38|326.68|12
1738849780000|2025-02-06 13:49:40|329.59|326.89|329.49|326.79|329.6|326.9|329.48|326.78|8
1738849790000|2025-02-06 13:49:50|329.5|326.8|329.67|326.97|329.69|326.99|329.5|326.8|10
1738849800000|2025-02-06 13:50:00|329.68|326.98|329.77|327.07|329.78|327.08|329.68|326.98|11
1738849810000|2025-02-06 13:50:10|329.76|327.06|329.62|326.92|329.76|327.06|329.53|326.83|14
1738849820000|2025-02-06 13:50:20|329.63|326.93|329.66|326.96|329.68|326.98|329.63|326.93|10
1738849830000|2025-02-06 13:50:30|329.63|326.93|329.45|326.75|329.64|326.94|329.45|326.75|15
1738849840000|2025-02-06 13:50:40|329.44|326.74|329.52|326.82|329.52|326.82|329.41|326.71|8
1738849850000|2025-02-06 13:50:50|329.53|326.83|329.65|326.95|329.66|326.96|329.52|326.82|12
1738849860000|2025-02-06 13:51:00|329.62|326.92|329.58|326.88|329.63|326.93|329.56|326.86|9
1738849870000|2025-02-06 13:51:10|329.59|326.89|329.7|327|329.7|327|329.59|326.89|11
1738849880000|2025-02-06 13:51:20|329.72|327.02|329.84|327.14|329.84|327.14|329.72|327.02|9
1738849890000|2025-02-06 13:51:30|329.88|327.18|329.85|327.15|329.96|327.26|329.85|327.15|9
1738849900000|2025-02-06 13:51:40|329.84|327.14|329.89|327.19|329.89|327.19|329.84|327.14|6
1738849910000|2025-02-06 13:51:50|329.93|327.23|329.82|327.12|329.93|327.23|329.81|327.11|10
1738849920000|2025-02-06 13:52:00|329.75|327.05|329.71|327.01|329.75|327.05|329.71|327.01|7
1738849930000|2025-02-06 13:52:10|329.7|327|329.79|327.09|329.8|327.1|329.7|327|5
1738849940000|2025-02-06 13:52:20|329.82|327.12|329.9|327.2|329.92|327.22|329.82|327.12|9
1738849950000|2025-02-06 13:52:30|329.89|327.19|330.14|327.44|330.14|327.44|329.89|327.19|12
1738849960000|2025-02-06 13:52:40|330.13|327.43|330.17|327.47|330.17|327.47|330.12|327.42|9
1738849970000|2025-02-06 13:52:50|330.16|327.46|330.11|327.41|330.16|327.46|330.11|327.41|5
1738849980000|2025-02-06 13:53:00|330.1|327.4|330.12|327.42|330.15|327.45|330.1|327.4|9
1738849990000|2025-02-06 13:53:10|330.13|327.43|330.08|327.38|330.16|327.46|330.07|327.37|10
1738850000000|2025-02-06 13:53:20|330.05|327.35|330.04|327.34|330.05|327.35|330|327.3|6
1738850010000|2025-02-06 13:53:30|330.03|327.33|329.93|327.23|330.03|327.33|329.88|327.18|9
1738850020000|2025-02-06 13:53:40|329.98|327.28|329.99|327.29|330.01|327.31|329.94|327.24|11
1738850030000|2025-02-06 13:53:50|330|327.3|329.98|327.28|330|327.3|329.93|327.23|11
1738850040000|2025-02-06 13:54:00|329.99|327.29|330.2|327.5|330.2|327.5|329.99|327.29|15
1738850050000|2025-02-06 13:54:10|330.21|327.51|330.23|327.53|330.23|327.53|330.21|327.51|3
1738850060000|2025-02-06 13:54:20|330.2|327.5|330.22|327.52|330.27|327.57|330.2|327.5|12
1738850070000|2025-02-06 13:54:30|330.21|327.51|330.25|327.55|330.26|327.56|330.21|327.51|8
1738850080000|2025-02-06 13:54:40|330.26|327.56|330.47|327.77|330.48|327.78|330.26|327.56|10
1738850090000|2025-02-06 13:54:50|330.49|327.79|330.56|327.86|330.56|327.86|330.49|327.79|7
1738850100000|2025-02-06 13:55:00|330.57|327.87|331.31|328.61|331.31|328.61|330.57|327.87|18
1738850110000|2025-02-06 13:55:10|331.27|328.57|331.17|328.47|331.34|328.64|331.17|328.47|15
1738850120000|2025-02-06 13:55:20|331.16|328.46|331.07|328.37|331.17|328.47|331.06|328.36|11
1738850130000|2025-02-06 13:55:30|331.08|328.38|331.3|328.6|331.3|328.6|331.08|328.38|12
1738850140000|2025-02-06 13:55:40|331.27|328.57|331.39|328.69|331.39|328.69|331.27|328.57|11
1738850150000|2025-02-06 13:55:50|331.42|328.72|331.38|328.68|331.42|328.72|331.38|328.68|3
1738850160000|2025-02-06 13:56:00|331.35|328.65|331.33|328.63|331.46|328.76|331.33|328.63|11
1738850170000|2025-02-06 13:56:10|331.29|328.59|331.13|328.43|331.29|328.59|331.13|328.43|11
1738850180000|2025-02-06 13:56:20|331.14|328.44|330.92|328.22|331.14|328.44|330.92|328.22|9
1738850190000|2025-02-06 13:56:30|330.91|328.21|330.91|328.21|330.97|328.27|330.91|328.21|7
1738850200000|2025-02-06 13:56:40|330.89|328.19|330.78|328.08|330.89|328.19|330.78|328.08|10
1738850210000|2025-02-06 13:56:50|330.77|328.07|330.75|328.05|330.77|328.07|330.75|328.05|3
1738850220000|2025-02-06 13:57:00|330.76|328.06|330.79|328.09|330.81|328.11|330.63|327.93|18
1738850230000|2025-02-06 13:57:10|330.8|328.1|330.95|328.25|330.97|328.27|330.8|328.1|8
1738850240000|2025-02-06 13:57:20|330.96|328.26|331.03|328.33|331.03|328.33|330.96|328.26|5
1738850250000|2025-02-06 13:57:30|331.04|328.34|330.96|328.26|331.06|328.36|330.96|328.26|8
1738850260000|2025-02-06 13:57:40|330.85|328.15|330.89|328.19|330.91|328.21|330.83|328.13|7
1738850270000|2025-02-06 13:57:50|330.9|328.2|330.83|328.13|330.95|328.25|330.81|328.11|9
1738850280000|2025-02-06 13:58:00|330.82|328.12|330.9|328.2|330.91|328.21|330.82|328.12|8
1738850290000|2025-02-06 13:58:10|330.91|328.21|330.93|328.23|330.93|328.23|330.86|328.16|11
1738850300000|2025-02-06 13:58:20|330.96|328.26|330.75|328.05|330.96|328.26|330.75|328.05|8
1738850310000|2025-02-06 13:58:30|330.74|328.04|330.77|328.07|330.77|328.07|330.72|328.02|6
1738850320000|2025-02-06 13:58:40|330.76|328.06|330.75|328.05|330.77|328.07|330.75|328.05|7
1738850330000|2025-02-06 13:58:50|330.72|328.02|330.67|327.97|330.72|328.02|330.67|327.97|5
1738850340000|2025-02-06 13:59:00|330.65|327.95|330.52|327.82|330.65|327.95|330.49|327.79|8
1738850350000|2025-02-06 13:59:10|330.54|327.84|330.59|327.89|330.62|327.92|330.54|327.84|10
1738850360000|2025-02-06 13:59:20|330.6|327.9|330.56|327.86|330.62|327.92|330.56|327.86|8
1738850370000|2025-02-06 13:59:30|330.53|327.83|330.66|327.96|330.66|327.96|330.53|327.83|9
1738850380000|2025-02-06 13:59:40|330.65|327.95|330.63|327.93|330.66|327.96|330.63|327.93|5
1738850390000|2025-02-06 13:59:50|330.64|327.94|330.73|328.03|330.77|328.07|330.63|327.93|8
1738850400000|2025-02-06 14:00:00|330.74|328.04|330.86|328.16|330.86|328.16|330.74|328.04|12
1738850410000|2025-02-06 14:00:10|330.87|328.17|331.01|328.31|331.01|328.31|330.87|328.17|16
1738850420000|2025-02-06 14:00:20|331.03|328.33|330.97|328.27|331.03|328.33|330.89|328.19|13
1738850430000|2025-02-06 14:00:30|330.96|328.26|331.15|328.45|331.2|328.5|330.96|328.26|16
1738850440000|2025-02-06 14:00:40|331.14|328.44|331.13|328.43|331.25|328.55|331.13|328.43|7
1738850450000|2025-02-06 14:00:50|331.12|328.42|331.07|328.37|331.12|328.42|331.04|328.34|9
1738850460000|2025-02-06 14:01:00|331.06|328.36|330.94|328.24|331.06|328.36|330.86|328.16|8
1738850470000|2025-02-06 14:01:10|330.93|328.23|330.69|327.99|330.93|328.23|330.69|327.99|15
1738850480000|2025-02-06 14:01:20|330.7|328|330.87|328.17|330.91|328.21|330.65|327.95|12
1738850490000|2025-02-06 14:01:30|330.91|328.21|331.02|328.32|331.02|328.32|330.9|328.2|10
1738850500000|2025-02-06 14:01:40|331.01|328.31|331.28|328.58|331.38|328.68|331.01|328.31|22
1738850510000|2025-02-06 14:01:50|331.37|328.67|331.16|328.46|331.37|328.67|331.14|328.44|12
1738850520000|2025-02-06 14:02:00|331.17|328.47|331.38|328.68|331.4|328.7|331.17|328.47|15
1738850530000|2025-02-06 14:02:10|331.44|328.74|331.26|328.56|331.45|328.75|331.25|328.55|14
1738850540000|2025-02-06 14:02:20|331.22|328.52|331.12|328.42|331.22|328.52|331.11|328.41|12
1738850550000|2025-02-06 14:02:30|331.11|328.41|331.07|328.37|331.11|328.41|330.87|328.17|13
1738850560000|2025-02-06 14:02:40|331.12|328.42|331.18|328.48|331.18|328.48|331.12|328.42|7
1738850570000|2025-02-06 14:02:50|331.17|328.47|331.28|328.58|331.29|328.59|331.17|328.47|9
1738850580000|2025-02-06 14:03:00|331.25|328.55|331.13|328.43|331.25|328.55|331.09|328.39|15
1738850590000|2025-02-06 14:03:10|331.08|328.38|331.17|328.47|331.17|328.47|330.95|328.25|15
1738850600000|2025-02-06 14:03:20|331.16|328.46|331.2|328.5|331.2|328.5|331.16|328.46|9
1738850610000|2025-02-06 14:03:30|331.16|328.46|330.94|328.24|331.16|328.46|330.94|328.24|8
1738850620000|2025-02-06 14:03:40|330.96|328.26|331.02|328.32|331.03|328.33|330.96|328.26|11
1738850630000|2025-02-06 14:03:50|331.03|328.33|330.96|328.26|331.08|328.38|330.96|328.26|8
1738850640000|2025-02-06 14:04:00|330.92|328.22|330.67|327.97|330.96|328.26|330.66|327.96|20
1738850650000|2025-02-06 14:04:10|330.68|327.98|330.77|328.07|330.77|328.07|330.68|327.98|8
1738850660000|2025-02-06 14:04:20|330.76|328.06|330.83|328.13|330.83|328.13|330.7|328|9
1738850670000|2025-02-06 14:04:30|330.84|328.14|330.74|328.04|330.84|328.14|330.74|328.04|9
1738850680000|2025-02-06 14:04:40|330.75|328.05|330.79|328.09|330.87|328.17|330.72|328.02|15
1738850690000|2025-02-06 14:04:50|330.78|328.08|330.65|327.95|330.78|328.08|330.65|327.95|7
1738850700000|2025-02-06 14:05:00|330.62|327.92|330.56|327.86|330.7|328|330.48|327.78|17
1738850710000|2025-02-06 14:05:10|330.52|327.82|330.47|327.77|330.52|327.82|330.45|327.75|9
1738850720000|2025-02-06 14:05:20|330.48|327.78|330.57|327.87|330.57|327.87|330.47|327.77|11
1738850730000|2025-02-06 14:05:30|330.58|327.88|330.57|327.87|330.59|327.89|330.52|327.82|11
1738850740000|2025-02-06 14:05:40|330.6|327.9|330.43|327.73|330.6|327.9|330.43|327.73|9
1738850750000|2025-02-06 14:05:50|330.44|327.74|330.42|327.72|330.44|327.74|330.39|327.69|6
1738850760000|2025-02-06 14:06:00|330.39|327.69|330.31|327.61|330.39|327.69|330.25|327.55|7
1738850770000|2025-02-06 14:06:10|330.34|327.64|330.34|327.64|330.51|327.81|330.33|327.63|15
1738850780000|2025-02-06 14:06:20|330.33|327.63|330.42|327.72|330.42|327.72|330.33|327.63|7
1738850790000|2025-02-06 14:06:30|330.43|327.73|330.59|327.89|330.62|327.92|330.42|327.72|12
1738850800000|2025-02-06 14:06:40|330.6|327.9|330.57|327.87|330.64|327.94|330.56|327.86|8
1738850810000|2025-02-06 14:06:50|330.58|327.88|330.25|327.55|330.58|327.88|330.25|327.55|12
1738850820000|2025-02-06 14:07:00|330.22|327.52|329.91|327.21|330.22|327.52|329.88|327.18|17
1738850830000|2025-02-06 14:07:10|329.86|327.16|329.52|326.82|329.87|327.17|329.51|326.81|17
1738850840000|2025-02-06 14:07:20|329.51|326.81|329.49|326.79|329.52|326.82|329.3|326.6|16
1738850850000|2025-02-06 14:07:30|329.5|326.8|329.56|326.86|329.56|326.86|329.5|326.8|7
1738850860000|2025-02-06 14:07:40|329.6|326.9|329.51|326.81|329.61|326.91|329.5|326.8|8
1738850870000|2025-02-06 14:07:50|329.52|326.82|329.51|326.81|329.55|326.85|329.51|326.81|6
1738850880000|2025-02-06 14:08:00|329.48|326.78|329.2|326.5|329.48|326.78|329.2|326.5|9
1738850890000|2025-02-06 14:08:10|329.22|326.52|329.17|326.47|329.22|326.52|329.13|326.43|9
1738850900000|2025-02-06 14:08:20|329.18|326.48|329.19|326.49|329.19|326.49|329.12|326.42|8
1738850910000|2025-02-06 14:08:30|329.2|326.5|329.06|326.36|329.2|326.5|329.06|326.36|4
1738850920000|2025-02-06 14:08:40|329.01|326.31|329.3|326.6|329.3|326.6|328.83|326.13|20
1738850930000|2025-02-06 14:08:50|329.28|326.58|329.25|326.55|329.31|326.61|329.19|326.49|12
1738850940000|2025-02-06 14:09:00|329.28|326.58|329.59|326.89|329.63|326.93|329.28|326.58|15
1738850950000|2025-02-06 14:09:10|329.56|326.86|329.51|326.81|329.61|326.91|329.38|326.68|16
1738850960000|2025-02-06 14:09:20|329.53|326.83|329.81|327.11|329.93|327.23|329.53|326.83|23
1738850970000|2025-02-06 14:09:30|329.82|327.12|329.5|326.8|329.84|327.14|329.5|326.8|14
1738850980000|2025-02-06 14:09:40|329.51|326.81|329.99|327.29|330.01|327.31|329.51|326.81|17
1738850990000|2025-02-06 14:09:50|329.96|327.26|330.11|327.41|330.12|327.42|329.96|327.26|13
1738851000000|2025-02-06 14:10:00|330.21|327.51|330.08|327.38|330.22|327.52|330.07|327.37|11
1738851010000|2025-02-06 14:10:10|330.07|327.37|329.97|327.27|330.07|327.37|329.97|327.27|7
1738851020000|2025-02-06 14:10:20|329.96|327.26|329.96|327.26|329.99|327.29|329.93|327.23|12
1738851030000|2025-02-06 14:10:30|329.93|327.23|329.72|327.02|329.93|327.23|329.67|326.97|10
1738851040000|2025-02-06 14:10:40|329.73|327.03|329.71|327.01|329.73|327.03|329.67|326.97|6
1738851050000|2025-02-06 14:10:50|329.69|326.99|329.89|327.19|329.9|327.2|329.69|326.99|11
1738851060000|2025-02-06 14:11:00|329.86|327.16|329.82|327.12|329.86|327.16|329.78|327.08|8
1738851070000|2025-02-06 14:11:10|329.85|327.15|329.85|327.15|329.98|327.28|329.85|327.15|9
1738851080000|2025-02-06 14:11:20|329.79|327.09|329.84|327.14|329.84|327.14|329.79|327.09|7
1738851090000|2025-02-06 14:11:30|329.85|327.15|329.88|327.18|329.88|327.18|329.83|327.13|9
1738851100000|2025-02-06 14:11:40|329.8|327.1|329.79|327.09|329.8|327.1|329.72|327.02|9
1738851110000|2025-02-06 14:11:50|329.8|327.1|329.75|327.05|329.82|327.12|329.71|327.01|8
1738851120000|2025-02-06 14:12:00|329.76|327.06|329.67|326.97|329.8|327.1|329.67|326.97|10
1738851130000|2025-02-06 14:12:10|329.64|326.94|329.6|326.9|329.64|326.94|329.58|326.88|5
1738851140000|2025-02-06 14:12:20|329.55|326.85|329.55|326.85|329.57|326.87|329.45|326.75|12
1738851150000|2025-02-06 14:12:30|329.53|326.83|329.81|327.11|329.82|327.12|329.53|326.83|15
1738851160000|2025-02-06 14:12:40|329.83|327.13|329.65|326.95|329.83|327.13|329.6|326.9|12
1738851170000|2025-02-06 14:12:50|329.54|326.84|329.46|326.76|329.56|326.86|329.46|326.76|6
1738851180000|2025-02-06 14:13:00|329.49|326.79|329.65|326.95|329.66|326.96|329.49|326.79|12
1738851190000|2025-02-06 14:13:10|329.66|326.96|329.8|327.1|329.8|327.1|329.66|326.96|10
1738851200000|2025-02-06 14:13:20|329.81|327.11|329.6|326.9|329.85|327.15|329.6|326.9|15
1738851210000|2025-02-06 14:13:30|329.59|326.89|329.61|326.91|329.61|326.91|329.57|326.87|9
1738851220000|2025-02-06 14:13:40|329.62|326.92|329.5|326.8|329.7|327|329.49|326.79|16
1738851230000|2025-02-06 14:13:50|329.49|326.79|329.43|326.73|329.49|326.79|329.41|326.71|3
1738851240000|2025-02-06 14:14:00|329.41|326.71|329.49|326.79|329.49|326.79|329.41|326.71|4
1738851250000|2025-02-06 14:14:10|329.5|326.8|329.6|326.9|329.6|326.9|329.46|326.76|10
1738851260000|2025-02-06 14:14:20|329.61|326.91|329.56|326.86|329.66|326.96|329.55|326.85|7
1738851270000|2025-02-06 14:14:30|329.59|326.89|329.7|327|329.7|327|329.59|326.89|7
1738851280000|2025-02-06 14:14:40|329.66|326.96|329.46|326.76|329.67|326.97|329.45|326.75|8
1738851290000|2025-02-06 14:14:50|329.47|326.77|329.73|327.03|329.79|327.09|329.47|326.77|13
1738851300000|2025-02-06 14:15:00|329.67|326.97|329.77|327.07|329.81|327.11|329.59|326.89|17
1738851310000|2025-02-06 14:15:10|329.81|327.11|329.34|326.64|329.81|327.11|329.34|326.64|16
1738851320000|2025-02-06 14:15:20|329.35|326.65|329.21|326.51|329.37|326.67|329.2|326.5|11
1738851330000|2025-02-06 14:15:30|329.18|326.48|329.06|326.36|329.2|326.5|329.05|326.35|9
1738851340000|2025-02-06 14:15:40|329.07|326.37|328.91|326.21|329.07|326.37|328.85|326.15|13
1738851350000|2025-02-06 14:15:50|328.93|326.23|328.85|326.15|329|326.3|328.85|326.15|10
1738851360000|2025-02-06 14:16:00|328.73|326.03|328.08|325.38|328.74|326.04|327.97|325.27|24
1738851370000|2025-02-06 14:16:10|328.04|325.34|328.11|325.41|328.27|325.57|328.04|325.34|15
1738851380000|2025-02-06 14:16:20|328.12|325.42|328.04|325.34|328.12|325.42|328.01|325.31|11
1738851390000|2025-02-06 14:16:30|328.03|325.33|327.87|325.17|328.07|325.37|327.86|325.16|11
1738851400000|2025-02-06 14:16:40|327.88|325.18|327.92|325.22|328.04|325.34|327.88|325.18|13
1738851410000|2025-02-06 14:16:50|327.93|325.23|327.86|325.16|327.93|325.23|327.86|325.16|10
1738851420000|2025-02-06 14:17:00|327.87|325.17|327.87|325.17|327.98|325.28|327.81|325.11|13
1738851430000|2025-02-06 14:17:10|327.74|325.04|327.3|324.6|327.76|325.06|327.3|324.6|10
1738851440000|2025-02-06 14:17:20|327.29|324.59|327.02|324.32|327.29|324.59|326.53|323.83|25
1738851450000|2025-02-06 14:17:30|327.27|324.57|327.09|324.39|327.28|324.58|326.92|324.22|18
1738851460000|2025-02-06 14:17:40|327.1|324.4|327.05|324.35|327.1|324.4|326.94|324.24|11
1738851470000|2025-02-06 14:17:50|327.02|324.32|327.38|324.68|327.38|324.68|327.02|324.32|14
1738851480000|2025-02-06 14:18:00|327.26|324.56|327.12|324.42|327.3|324.6|327.11|324.41|9
1738851490000|2025-02-06 14:18:10|327.11|324.41|326.86|324.16|327.11|324.41|326.86|324.16|8
1738851500000|2025-02-06 14:18:20|326.87|324.17|326.98|324.28|327.15|324.45|326.85|324.15|20
1738851510000|2025-02-06 14:18:30|326.97|324.27|326.81|324.11|326.97|324.27|326.81|324.11|8
1738851520000|2025-02-06 14:18:40|326.8|324.1|326.75|324.05|326.8|324.1|326.75|324.05|5
1738851530000|2025-02-06 14:18:50|326.78|324.08|326.82|324.12|326.93|324.23|326.78|324.08|17
1738851540000|2025-02-06 14:19:00|326.81|324.11|326.89|324.19|327.01|324.31|326.74|324.04|19
1738851550000|2025-02-06 14:19:10|326.88|324.18|327.27|324.57|327.28|324.58|326.87|324.17|16
1738851560000|2025-02-06 14:19:20|327.28|324.58|327.24|324.54|327.39|324.69|327.24|324.54|12
1738851570000|2025-02-06 14:19:30|327.33|324.63|327.16|324.46|327.33|324.63|327.16|324.46|9
1738851580000|2025-02-06 14:19:40|327.13|324.43|327.2|324.5|327.21|324.51|327.09|324.39|10
1738851590000|2025-02-06 14:19:50|327.21|324.51|327.1|324.4|327.23|324.53|327.06|324.36|7
1738851600000|2025-02-06 14:20:00|327.11|324.41|327.28|324.58|327.28|324.58|327.11|324.41|15
1738851610000|2025-02-06 14:20:10|327.31|324.61|327.43|324.73|327.43|324.73|327.27|324.57|10
1738851620000|2025-02-06 14:20:20|327.51|324.81|327.63|324.93|327.63|324.93|327.41|324.71|10
1738851630000|2025-02-06 14:20:30|327.64|324.94|327.68|324.98|327.73|325.03|327.59|324.89|19
1738851640000|2025-02-06 14:20:40|327.67|324.97|327.37|324.67|327.67|324.97|327.34|324.64|13
1738851650000|2025-02-06 14:20:50|327.38|324.68|327.68|324.98|327.7|325|327.38|324.68|17
1738851660000|2025-02-06 14:21:00|327.66|324.96|327.61|324.91|327.75|325.05|327.61|324.91|12
1738851670000|2025-02-06 14:21:10|327.62|324.92|328|325.3|328.07|325.37|327.55|324.85|23
1738851680000|2025-02-06 14:21:20|328.02|325.32|327.79|325.09|328.03|325.33|327.74|325.04|14
1738851690000|2025-02-06 14:21:30|327.8|325.1|327.75|325.05|327.82|325.12|327.75|325.05|7
1738851700000|2025-02-06 14:21:40|327.76|325.06|327.87|325.17|327.87|325.17|327.72|325.02|6
1738851710000|2025-02-06 14:21:50|327.89|325.19|327.94|325.24|327.97|325.27|327.89|325.19|11
1738851720000|2025-02-06 14:22:00|327.95|325.25|327.79|325.09|327.96|325.26|327.79|325.09|9
1738851730000|2025-02-06 14:22:10|327.77|325.07|327.63|324.93|327.77|325.07|327.63|324.93|13
1738851740000|2025-02-06 14:22:20|327.64|324.94|327.46|324.76|327.64|324.94|327.46|324.76|9
1738851750000|2025-02-06 14:22:30|327.47|324.77|327.55|324.85|327.55|324.85|327.47|324.77|8
1738851760000|2025-02-06 14:22:40|327.56|324.86|327.48|324.78|327.59|324.89|327.45|324.75|12
1738851770000|2025-02-06 14:22:50|327.49|324.79|327.52|324.82|327.52|324.82|327.49|324.79|4
1738851780000|2025-02-06 14:23:00|327.53|324.83|327.64|324.94|327.64|324.94|327.53|324.83|15
1738851790000|2025-02-06 14:23:10|327.65|324.95|327.37|324.67|327.65|324.95|327.34|324.64|13
1738851800000|2025-02-06 14:23:20|327.35|324.65|327.3|324.6|327.35|324.65|327.29|324.59|8
1738851810000|2025-02-06 14:23:30|327.31|324.61|327.33|324.63|327.4|324.7|327.31|324.61|9
1738851820000|2025-02-06 14:23:40|327.34|324.64|327.39|324.69|327.41|324.71|327.34|324.64|7
1738851830000|2025-02-06 14:23:50|327.4|324.7|327.27|324.57|327.4|324.7|327.27|324.57|10
1738851840000|2025-02-06 14:24:00|327.28|324.58|327.22|324.52|327.28|324.58|327.12|324.42|13
1738851850000|2025-02-06 14:24:10|327.17|324.47|327.08|324.38|327.18|324.48|327.08|324.38|13
1738851860000|2025-02-06 14:24:20|327.05|324.35|327.26|324.56|327.26|324.56|327.05|324.35|9
1738851870000|2025-02-06 14:24:30|327.27|324.57|327.25|324.55|327.36|324.66|327.25|324.55|9
1738851880000|2025-02-06 14:24:40|327.26|324.56|327.22|324.52|327.26|324.56|327.19|324.49|7
1738851890000|2025-02-06 14:24:50|327.17|324.47|327.12|324.42|327.19|324.49|327.12|324.42|8
1738851900000|2025-02-06 14:25:00|327.13|324.43|327.08|324.38|327.13|324.43|327.05|324.35|7
1738851910000|2025-02-06 14:25:10|327.12|324.42|327.1|324.4|327.12|324.42|327.08|324.38|7
1738851920000|2025-02-06 14:25:20|327.15|324.45|327.29|324.59|327.3|324.6|327.15|324.45|12
1738851930000|2025-02-06 14:25:30|327.23|324.53|327.12|324.42|327.24|324.54|327.12|324.42|10
1738851940000|2025-02-06 14:25:40|327.1|324.4|327.18|324.48|327.18|324.48|327.1|324.4|4
1738851950000|2025-02-06 14:25:50|327.16|324.46|327.32|324.62|327.33|324.63|327.16|324.46|9
1738851960000|2025-02-06 14:26:00|327.26|324.56|327.27|324.57|327.27|324.57|327.12|324.42|11
1738851970000|2025-02-06 14:26:10|327.28|324.58|327.32|324.62|327.42|324.72|327.28|324.58|11
1738851980000|2025-02-06 14:26:20|327.33|324.63|327.34|324.64|327.34|324.64|327.25|324.55|7
1738851990000|2025-02-06 14:26:30|327.35|324.65|327.46|324.76|327.58|324.88|327.35|324.65|16
1738852000000|2025-02-06 14:26:40|327.5|324.8|327.58|324.88|327.58|324.88|327.49|324.79|11
1738852010000|2025-02-06 14:26:50|327.56|324.86|327.63|324.93|327.63|324.93|327.53|324.83|8
1738852020000|2025-02-06 14:27:00|327.67|324.97|327.85|325.15|327.85|325.15|327.67|324.97|10
1738852030000|2025-02-06 14:27:10|327.83|325.13|327.74|325.04|327.88|325.18|327.73|325.03|18
1738852040000|2025-02-06 14:27:20|327.73|325.03|327.64|324.94|327.73|325.03|327.53|324.83|16
1738852050000|2025-02-06 14:27:30|327.62|324.92|327.47|324.77|327.62|324.92|327.44|324.74|8
1738852060000|2025-02-06 14:27:40|327.46|324.76|327.21|324.51|327.46|324.76|327.2|324.5|17
1738852070000|2025-02-06 14:27:50|327.22|324.52|327.38|324.68|327.38|324.68|327.22|324.52|8
1738852080000|2025-02-06 14:28:00|327.42|324.72|327.44|324.74|327.46|324.76|327.42|324.72|4
1738852090000|2025-02-06 14:28:10|327.52|324.82|327.57|324.87|327.59|324.89|327.52|324.82|9
1738852100000|2025-02-06 14:28:20|327.58|324.88|327.58|324.88|327.58|324.88|327.58|324.88|1
1738852110000|2025-02-06 14:28:30|327.52|324.82|327.48|324.78|327.54|324.84|327.46|324.76|9
1738852120000|2025-02-06 14:28:40|327.44|324.74|327.47|324.77|327.47|324.77|327.42|324.72|5
1738852130000|2025-02-06 14:28:50|327.48|324.78|327.59|324.89|327.63|324.93|327.48|324.78|9
1738852140000|2025-02-06 14:29:00|327.57|324.87|327.47|324.77|327.57|324.87|327.47|324.77|12
1738852150000|2025-02-06 14:29:10|327.41|324.71|327.34|324.64|327.44|324.74|327.29|324.59|9
1738852160000|2025-02-06 14:29:20|327.35|324.65|327.53|324.83|327.54|324.84|327.35|324.65|13
1738852170000|2025-02-06 14:29:30|327.6|324.9|327.73|325.03|327.73|325.03|327.6|324.9|6
1738852180000|2025-02-06 14:29:40|327.74|325.04|327.78|325.08|327.78|325.08|327.74|325.04|5
1738852190000|2025-02-06 14:29:50|327.75|325.05|327.77|325.07|327.77|325.07|327.75|325.05|7
1738852200000|2025-02-06 14:30:00|327.8|325.1|327.81|325.11|327.88|325.18|327.69|324.99|17
1738852210000|2025-02-06 14:30:10|327.78|325.08|327.29|324.59|327.78|325.08|327.26|324.56|31
1738852220000|2025-02-06 14:30:20|327.31|324.61|327.14|324.44|327.31|324.61|327.13|324.43|14
1738852230000|2025-02-06 14:30:30|327.09|324.39|326.77|324.07|327.09|324.39|326.74|324.04|24
1738852240000|2025-02-06 14:30:40|326.75|324.05|326.73|324.03|326.76|324.06|326.65|323.95|14
1738852250000|2025-02-06 14:30:50|326.74|324.04|326.5|323.8|326.74|324.04|326.5|323.8|16
1738852260000|2025-02-06 14:31:00|326.51|323.81|326.38|323.68|326.51|323.81|326.38|323.68|14
1738852270000|2025-02-06 14:31:10|326.37|323.67|325.87|323.17|326.37|323.67|325.53|322.83|25
1738852280000|2025-02-06 14:31:20|325.8|323.1|326.01|323.31|326.15|323.45|325.76|323.06|23
1738852290000|2025-02-06 14:31:30|326.02|323.32|325.87|323.17|326.02|323.32|325.87|323.17|9
1738852300000|2025-02-06 14:31:40|325.81|323.11|325.96|323.26|326.03|323.33|325.81|323.11|15
1738852310000|2025-02-06 14:31:50|325.97|323.27|325.96|323.26|326.12|323.42|325.82|323.12|23
1738852320000|2025-02-06 14:32:00|325.97|323.27|326.43|323.73|326.43|323.73|325.97|323.27|20
1738852330000|2025-02-06 14:32:10|326.45|323.75|326.63|323.93|326.64|323.94|326.45|323.75|13
1738852340000|2025-02-06 14:32:20|326.7|324|326.86|324.16|326.86|324.16|326.7|324|6
1738852350000|2025-02-06 14:32:30|326.87|324.17|327.08|324.38|327.1|324.4|326.87|324.17|14
1738852360000|2025-02-06 14:32:40|327.11|324.41|327.15|324.45|327.15|324.45|327.05|324.35|7
1738852370000|2025-02-06 14:32:50|327.16|324.46|327.36|324.66|327.37|324.67|327.16|324.46|10
1738852380000|2025-02-06 14:33:00|327.38|324.68|327.56|324.86|327.56|324.86|327.38|324.68|17
1738852390000|2025-02-06 14:33:10|327.52|324.82|328|325.3|328|325.3|327.52|324.82|21
1738852400000|2025-02-06 14:33:20|327.95|325.25|327.9|325.2|327.96|325.26|327.78|325.08|18
1738852410000|2025-02-06 14:33:30|327.97|325.27|327.86|325.16|328.13|325.43|327.86|325.16|20
1738852420000|2025-02-06 14:33:40|327.87|325.17|328.07|325.37|328.07|325.37|327.87|325.17|12
1738852430000|2025-02-06 14:33:50|328.08|325.38|327.94|325.24|328.08|325.38|327.93|325.23|10
1738852440000|2025-02-06 14:34:00|327.86|325.16|328.03|325.33|328.03|325.33|327.8|325.1|19
1738852450000|2025-02-06 14:34:10|328.04|325.34|328.35|325.65|328.35|325.65|328.04|325.34|16
1738852460000|2025-02-06 14:34:20|328.4|325.7|328.55|325.85|328.55|325.85|328.4|325.7|17
1738852470000|2025-02-06 14:34:30|328.56|325.86|328.54|325.84|328.68|325.98|328.5|325.8|15
1738852480000|2025-02-06 14:34:40|328.56|325.86|328.55|325.85|328.61|325.91|328.52|325.82|10
1738852490000|2025-02-06 14:34:50|328.56|325.86|328.56|325.86|328.62|325.92|328.53|325.83|9
1738852500000|2025-02-06 14:35:00|328.57|325.87|328.44|325.74|328.89|326.19|328.44|325.74|20
1738852510000|2025-02-06 14:35:10|328.22|325.52|328.09|325.39|328.24|325.54|328.03|325.33|22
1738852520000|2025-02-06 14:35:20|328.1|325.4|327.81|325.11|328.1|325.4|327.81|325.11|20
1738852530000|2025-02-06 14:35:30|327.78|325.08|328.21|325.51|328.21|325.51|327.64|324.94|19
1738852540000|2025-02-06 14:35:40|328.22|325.52|328.38|325.68|328.4|325.7|328.22|325.52|9
1738852550000|2025-02-06 14:35:50|328.41|325.71|328.16|325.46|328.49|325.79|328.12|325.42|19
1738852560000|2025-02-06 14:36:00|328.17|325.47|328.1|325.4|328.33|325.63|328.1|325.4|18
1738852570000|2025-02-06 14:36:10|328.05|325.35|327.72|325.02|328.05|325.35|327.64|324.94|23
1738852580000|2025-02-06 14:36:20|327.73|325.03|327.81|325.11|327.89|325.19|327.73|325.03|8
1738852590000|2025-02-06 14:36:30|327.82|325.12|327.81|325.11|327.85|325.15|327.8|325.1|7
1738852600000|2025-02-06 14:36:40|327.85|325.15|328.02|325.32|328.04|325.34|327.85|325.15|7
1738852610000|2025-02-06 14:36:50|328.03|325.33|328.31|325.61|328.31|325.61|327.88|325.18|10
1738852620000|2025-02-06 14:37:00|328.3|325.6|328.57|325.87|328.58|325.88|328.3|325.6|16
1738852630000|2025-02-06 14:37:10|328.58|325.88|328.57|325.87|328.58|325.88|328.26|325.56|20
1738852640000|2025-02-06 14:37:20|328.58|325.88|328.65|325.95|328.65|325.95|328.58|325.88|5
1738852650000|2025-02-06 14:37:30|328.61|325.91|328.37|325.67|328.61|325.91|328.37|325.67|11
1738852660000|2025-02-06 14:37:40|328.33|325.63|328.33|325.63|328.38|325.68|328.3|325.6|9
1738852670000|2025-02-06 14:37:50|328.34|325.64|328.2|325.5|328.34|325.64|328.15|325.45|10
1738852680000|2025-02-06 14:38:00|328.23|325.53|328|325.3|328.23|325.53|328|325.3|9
1738852690000|2025-02-06 14:38:10|327.95|325.25|327.79|325.09|327.96|325.26|327.77|325.07|10
1738852700000|2025-02-06 14:38:20|327.8|325.1|327.97|325.27|328.03|325.33|327.8|325.1|12
1738852710000|2025-02-06 14:38:30|327.98|325.28|327.92|325.22|328|325.3|327.88|325.18|8
1738852720000|2025-02-06 14:38:40|327.93|325.23|327.64|324.94|327.94|325.24|327.64|324.94|13
1738852730000|2025-02-06 14:38:50|327.67|324.97|327.66|324.96|327.67|324.97|327.6|324.9|8
1738852740000|2025-02-06 14:39:00|327.67|324.97|327.29|324.59|327.81|325.11|327.29|324.59|26
1738852750000|2025-02-06 14:39:10|327.3|324.6|327.37|324.67|327.37|324.67|327.3|324.6|5
1738852760000|2025-02-06 14:39:20|327.38|324.68|326.85|324.15|327.38|324.68|326.75|324.05|21
1738852770000|2025-02-06 14:39:30|326.76|324.06|326.94|324.24|326.95|324.25|326.48|323.78|18
1738852780000|2025-02-06 14:39:40|326.92|324.22|327.07|324.37|327.07|324.37|326.85|324.15|13
1738852790000|2025-02-06 14:39:50|327.08|324.38|327.08|324.38|327.1|324.4|327.07|324.37|5
1738852800000|2025-02-06 14:40:00|327.09|324.39|326.92|324.22|327.09|324.39|326.92|324.22|20
1738852810000|2025-02-06 14:40:10|326.88|324.18|326.76|324.06|326.88|324.18|326.69|323.99|10
1738852820000|2025-02-06 14:40:20|326.77|324.07|327.24|324.54|327.3|324.6|326.77|324.07|17
1738852830000|2025-02-06 14:40:30|327.25|324.55|327|324.3|327.27|324.57|327|324.3|12
1738852840000|2025-02-06 14:40:40|327.04|324.34|326.89|324.19|327.04|324.34|326.89|324.19|11
1738852850000|2025-02-06 14:40:50|326.88|324.18|326.7|324|326.89|324.19|326.7|324|10
1738852860000|2025-02-06 14:41:00|326.63|323.93|326.46|323.76|326.64|323.94|326.44|323.74|12
1738852870000|2025-02-06 14:41:10|326.45|323.75|326.58|323.88|326.72|324.02|326.36|323.66|17
1738852880000|2025-02-06 14:41:20|326.6|323.9|326.37|323.67|326.6|323.9|326.35|323.65|14
1738852890000|2025-02-06 14:41:30|326.38|323.68|326|323.3|326.38|323.68|326|323.3|12
1738852900000|2025-02-06 14:41:40|325.99|323.29|325.4|322.7|326.01|323.31|325.36|322.66|24
1738852910000|2025-02-06 14:41:50|325.39|322.69|325.3|322.6|325.39|322.69|325.25|322.55|12
1738852920000|2025-02-06 14:42:00|325.29|322.59|325.08|322.38|325.29|322.59|324.95|322.25|18
1738852930000|2025-02-06 14:42:10|325.1|322.4|324.52|321.82|325.1|322.4|324.52|321.82|14
1738852940000|2025-02-06 14:42:20|324.44|321.74|324.48|321.78|324.48|321.78|324.38|321.68|10
1738852950000|2025-02-06 14:42:30|324.49|321.79|324.14|321.44|324.49|321.79|324.08|321.38|12
1738852960000|2025-02-06 14:42:40|324.09|321.39|324.15|321.45|324.21|321.51|324.03|321.33|21
1738852970000|2025-02-06 14:42:50|324.16|321.46|324.06|321.36|324.16|321.46|324.05|321.35|12
1738852980000|2025-02-06 14:43:00|324.18|321.48|324.15|321.45|324.61|321.91|324.15|321.45|22
1738852990000|2025-02-06 14:43:10|324.16|321.46|324.11|321.41|324.33|321.63|324.11|321.41|16
1738853000000|2025-02-06 14:43:20|324.07|321.37|324.05|321.35|324.07|321.37|323.95|321.25|17
1738853010000|2025-02-06 14:43:30|324.04|321.34|323.67|320.97|324.04|321.34|323.54|320.84|13
1738853020000|2025-02-06 14:43:40|323.66|320.96|323.79|321.09|323.8|321.1|323.66|320.96|11
1738853030000|2025-02-06 14:43:50|323.78|321.08|323.86|321.16|323.91|321.21|323.78|321.08|11
1738853040000|2025-02-06 14:44:00|323.99|321.29|324.58|321.88|324.63|321.93|323.97|321.27|23
1738853050000|2025-02-06 14:44:10|324.65|321.95|324.64|321.94|324.65|321.95|324.59|321.89|4
1738853060000|2025-02-06 14:44:20|324.57|321.87|324.68|321.98|324.68|321.98|324.57|321.87|6
1738853070000|2025-02-06 14:44:30|324.69|321.99|324.92|322.22|324.92|322.22|324.69|321.99|15
1738853080000|2025-02-06 14:44:40|324.96|322.26|325|322.3|325.04|322.34|324.96|322.26|12
1738853090000|2025-02-06 14:44:50|324.96|322.26|324.88|322.18|324.96|322.26|324.86|322.16|10
1738853100000|2025-02-06 14:45:00|324.9|322.2|324.86|322.16|325.08|322.38|324.82|322.12|22
1738853110000|2025-02-06 14:45:10|324.85|322.15|324.7|322|324.94|322.24|324.57|321.87|22
1738853120000|2025-02-06 14:45:20|324.65|321.95|324.85|322.15|324.89|322.19|324.49|321.79|19
1738853130000|2025-02-06 14:45:30|324.86|322.16|324.92|322.22|324.98|322.28|324.86|322.16|12
1738853140000|2025-02-06 14:45:40|324.88|322.18|324.72|322.02|324.95|322.25|324.72|322.02|19
1738853150000|2025-02-06 14:45:50|324.73|322.03|324.91|322.21|324.91|322.21|324.73|322.03|16
1738853160000|2025-02-06 14:46:00|324.94|322.24|324.94|322.24|324.98|322.28|324.77|322.07|20
1738853170000|2025-02-06 14:46:10|324.95|322.25|324.79|322.09|324.96|322.26|324.75|322.05|11
1738853180000|2025-02-06 14:46:20|324.84|322.14|324.98|322.28|324.98|322.28|324.83|322.13|13
1738853190000|2025-02-06 14:46:30|325.02|322.32|325.11|322.41|325.14|322.44|325.02|322.32|11
1738853200000|2025-02-06 14:46:40|325.1|322.4|324.87|322.17|325.1|322.4|324.85|322.15|14
1738853210000|2025-02-06 14:46:50|324.91|322.21|325.01|322.31|325.08|322.38|324.91|322.21|9
1738853220000|2025-02-06 14:47:00|324.96|322.26|325.08|322.38|325.08|322.38|324.88|322.18|17
1738853230000|2025-02-06 14:47:10|325.1|322.4|325.82|323.12|325.82|323.12|325.1|322.4|19
1738853240000|2025-02-06 14:47:20|325.78|323.08|325.7|323|325.78|323.08|325.66|322.96|12
1738853250000|2025-02-06 14:47:30|325.69|322.99|325.52|322.82|325.72|323.02|325.52|322.82|8
1738853260000|2025-02-06 14:47:40|325.53|322.83|325.73|323.03|325.78|323.08|325.53|322.83|14
1738853270000|2025-02-06 14:47:50|325.74|323.04|325.62|322.92|325.74|323.04|325.52|322.82|12
1738853280000|2025-02-06 14:48:00|325.55|322.85|325.43|322.73|325.55|322.85|325.42|322.72|14
1738853290000|2025-02-06 14:48:10|325.34|322.64|325.05|322.35|325.34|322.64|325.03|322.33|18
1738853300000|2025-02-06 14:48:20|325.06|322.36|325.21|322.51|325.21|322.51|325.06|322.36|8
1738853310000|2025-02-06 14:48:30|325.33|322.63|325.21|322.51|325.38|322.68|325.2|322.5|13
1738853320000|2025-02-06 14:48:40|325.1|322.4|325.21|322.51|325.21|322.51|325.09|322.39|9
1738853330000|2025-02-06 14:48:50|325.19|322.49|325.14|322.44|325.19|322.49|325.13|322.43|7
1738853340000|2025-02-06 14:49:00|325.13|322.43|325.34|322.64|325.43|322.73|325.13|322.43|14
1738853350000|2025-02-06 14:49:10|325.35|322.65|325.64|322.94|325.65|322.95|325.26|322.56|17
1738853360000|2025-02-06 14:49:20|325.65|322.95|325.77|323.07|325.92|323.22|325.64|322.94|15
1738853370000|2025-02-06 14:49:30|325.76|323.06|325.64|322.94|325.78|323.08|325.59|322.89|14
1738853380000|2025-02-06 14:49:40|325.6|322.9|325.54|322.84|325.6|322.9|325.35|322.65|12
1738853390000|2025-02-06 14:49:50|325.51|322.81|325.61|322.91|325.64|322.94|325.51|322.81|8
1738853400000|2025-02-06 14:50:00|325.65|322.95|325.34|322.64|325.7|323|325.34|322.64|17
1738853410000|2025-02-06 14:50:10|325.33|322.63|325.14|322.44|325.33|322.63|325.06|322.36|18
1738853420000|2025-02-06 14:50:20|325.15|322.45|325.22|322.52|325.22|322.52|325.13|322.43|8
1738853430000|2025-02-06 14:50:30|325.21|322.51|325.09|322.39|325.21|322.51|325.01|322.31|14
1738853440000|2025-02-06 14:50:40|325.18|322.48|325.35|322.65|325.41|322.71|325.18|322.48|11
1738853450000|2025-02-06 14:50:50|325.34|322.64|325.07|322.37|325.34|322.64|325.07|322.37|11
1738853460000|2025-02-06 14:51:00|325.08|322.38|324.83|322.13|325.08|322.38|324.83|322.13|11
1738853470000|2025-02-06 14:51:10|324.82|322.12|324.57|321.87|324.82|322.12|324.56|321.86|12
1738853480000|2025-02-06 14:51:20|324.54|321.84|324.63|321.93|324.63|321.93|324.47|321.77|13
1738853490000|2025-02-06 14:51:30|324.64|321.94|324.65|321.95|324.67|321.97|324.64|321.94|5
1738853500000|2025-02-06 14:51:40|324.64|321.94|324.4|321.7|324.71|322.01|324.4|321.7|14
1738853510000|2025-02-06 14:51:50|324.41|321.71|324.15|321.45|324.41|321.71|324.15|321.45|10
1738853520000|2025-02-06 14:52:00|324.16|321.46|324.07|321.37|324.31|321.61|324.05|321.35|19
1738853530000|2025-02-06 14:52:10|324.1|321.4|323.86|321.16|324.13|321.43|323.84|321.14|13
1738853540000|2025-02-06 14:52:20|323.77|321.07|323.11|320.41|323.77|321.07|323.08|320.38|21
1738853550000|2025-02-06 14:52:30|323.08|320.38|323.38|320.68|323.39|320.69|322.99|320.29|19
1738853560000|2025-02-06 14:52:40|323.39|320.69|323.63|320.93|323.74|321.04|323.39|320.69|15
1738853570000|2025-02-06 14:52:50|323.61|320.91|323.45|320.75|323.61|320.91|323.44|320.74|14
1738853580000|2025-02-06 14:53:00|323.44|320.74|323.23|320.53|323.44|320.74|323.23|320.53|9
1738853590000|2025-02-06 14:53:10|323.22|320.52|323.04|320.34|323.22|320.52|323.03|320.33|15
1738853600000|2025-02-06 14:53:20|323.08|320.38|322.99|320.29|323.18|320.48|322.99|320.29|12
1738853610000|2025-02-06 14:53:30|322.98|320.28|322.93|320.23|322.98|320.28|322.79|320.09|10
1738853620000|2025-02-06 14:53:40|322.94|320.24|323.35|320.65|323.39|320.69|322.94|320.24|16
1738853630000|2025-02-06 14:53:50|323.28|320.58|323.08|320.38|323.28|320.58|323.07|320.37|9
1738853640000|2025-02-06 14:54:00|323.09|320.39|323.04|320.34|323.1|320.4|323.03|320.33|12
1738853650000|2025-02-06 14:54:10|323.05|320.35|323.17|320.47|323.2|320.5|323.05|320.35|8
1738853660000|2025-02-06 14:54:20|323.24|320.54|323.42|320.72|323.42|320.72|323.24|320.54|7
1738853670000|2025-02-06 14:54:30|323.43|320.73|323.77|321.07|323.77|321.07|323.42|320.72|12
1738853680000|2025-02-06 14:54:40|323.76|321.06|323.41|320.71|323.76|321.06|323.37|320.67|15
1738853690000|2025-02-06 14:54:50|323.42|320.72|323.45|320.75|323.45|320.75|323.42|320.72|6
1738853700000|2025-02-06 14:55:00|323.41|320.71|323.45|320.75|323.46|320.76|323.29|320.59|14
1738853710000|2025-02-06 14:55:10|323.46|320.76|323.6|320.9|323.6|320.9|323.42|320.72|12
1738853720000|2025-02-06 14:55:20|323.57|320.87|323.86|321.16|323.88|321.18|323.57|320.87|14
1738853730000|2025-02-06 14:55:30|323.89|321.19|323.86|321.16|324.03|321.33|323.86|321.16|17
1738853740000|2025-02-06 14:55:40|323.87|321.17|323.99|321.29|324.02|321.32|323.87|321.17|9
1738853750000|2025-02-06 14:55:50|324.02|321.32|324.23|321.53|324.28|321.58|324.01|321.31|18
1738853760000|2025-02-06 14:56:00|324.24|321.54|324.34|321.64|324.39|321.69|324.24|321.54|15
1738853770000|2025-02-06 14:56:10|324.32|321.62|324.19|321.49|324.34|321.64|324.18|321.48|10
1738853780000|2025-02-06 14:56:20|324.18|321.48|323.7|321|324.18|321.48|323.69|320.99|16
1738853790000|2025-02-06 14:56:30|323.76|321.06|323.92|321.22|323.97|321.27|323.76|321.06|10
1738853800000|2025-02-06 14:56:40|323.91|321.21|323.71|321.01|323.91|321.21|323.7|321|14
1738853810000|2025-02-06 14:56:50|323.72|321.02|323.88|321.18|323.88|321.18|323.72|321.02|9
1738853820000|2025-02-06 14:57:00|323.89|321.19|323.85|321.15|323.89|321.19|323.82|321.12|9
1738853830000|2025-02-06 14:57:10|323.8|321.1|323.78|321.08|323.8|321.1|323.67|320.97|8
1738853840000|2025-02-06 14:57:20|323.7|321|323.61|320.91|323.7|321|323.6|320.9|7
1738853850000|2025-02-06 14:57:30|323.63|320.93|323.59|320.89|323.63|320.93|323.57|320.87|9
1738853860000|2025-02-06 14:57:40|323.63|320.93|323.51|320.81|323.68|320.98|323.5|320.8|10
1738853870000|2025-02-06 14:57:50|323.52|320.82|323.68|320.98|323.73|321.03|323.52|320.82|12
1738853880000|2025-02-06 14:58:00|323.7|321|323.41|320.71|323.71|321.01|323.36|320.66|12
1738853890000|2025-02-06 14:58:10|323.42|320.72|323.4|320.7|323.48|320.78|323.4|320.7|11
1738853900000|2025-02-06 14:58:20|323.41|320.71|323.42|320.72|323.51|320.81|323.39|320.69|12
1738853910000|2025-02-06 14:58:30|323.41|320.71|323.5|320.8|323.5|320.8|323.4|320.7|6
1738853920000|2025-02-06 14:58:40|323.51|320.81|323.6|320.9|323.6|320.9|323.51|320.81|8
1738853930000|2025-02-06 14:58:50|323.63|320.93|323.77|321.07|323.77|321.07|323.63|320.93|8
1738853940000|2025-02-06 14:59:00|323.74|321.04|323.77|321.07|323.77|321.07|323.69|320.99|8
1738853950000|2025-02-06 14:59:10|323.76|321.06|323.75|321.05|323.77|321.07|323.68|320.98|10
1738853960000|2025-02-06 14:59:20|323.72|321.02|323.86|321.16|323.87|321.17|323.68|320.98|17
1738853970000|2025-02-06 14:59:30|323.82|321.12|323.74|321.04|323.82|321.12|323.74|321.04|6
1738853980000|2025-02-06 14:59:40|323.75|321.05|323.86|321.16|323.93|321.23|323.69|320.99|17
1738853990000|2025-02-06 14:59:50|323.87|321.17|323.88|321.18|323.91|321.21|323.86|321.16|11
1738854000000|2025-02-06 15:00:00|323.87|321.17|325.45|322.75|325.46|322.76|323.87|321.17|28
1738854010000|2025-02-06 15:00:10|325.48|322.78|325.03|322.33|325.52|322.82|324.91|322.21|20
1738854020000|2025-02-06 15:00:20|325.04|322.34|325.02|322.32|325.05|322.35|325|322.3|5
1738854030000|2025-02-06 15:00:30|325.05|322.35|325.11|322.41|325.13|322.43|325.04|322.34|8
1738854040000|2025-02-06 15:00:40|325.09|322.39|325.05|322.35|325.09|322.39|324.84|322.14|15
1738854050000|2025-02-06 15:00:50|325.06|322.36|325.16|322.46|325.17|322.47|325.06|322.36|6
1738854060000|2025-02-06 15:01:00|325.14|322.44|324.95|322.25|325.14|322.44|324.95|322.25|7
1738854070000|2025-02-06 15:01:10|324.94|322.24|325.23|322.53|325.26|322.56|324.94|322.24|20
1738854080000|2025-02-06 15:01:20|325.17|322.47|324.91|322.21|325.17|322.47|324.83|322.13|12
1738854090000|2025-02-06 15:01:30|324.9|322.2|324.74|322.04|324.9|322.2|324.73|322.03|13
1738854100000|2025-02-06 15:01:40|324.77|322.07|324.94|322.24|324.99|322.29|324.77|322.07|15
1738854110000|2025-02-06 15:01:50|324.95|322.25|325|322.3|325.02|322.32|324.6|321.9|21
1738854120000|2025-02-06 15:02:00|325.07|322.37|325.12|322.42|325.14|322.44|325.07|322.37|10
1738854130000|2025-02-06 15:02:10|325.19|322.49|324.92|322.22|325.19|322.49|324.92|322.22|15
1738854140000|2025-02-06 15:02:20|324.91|322.21|324.91|322.21|324.93|322.23|324.69|321.99|16
1738854150000|2025-02-06 15:02:30|324.9|322.2|324.63|321.93|324.9|322.2|324.63|321.93|12
1738854160000|2025-02-06 15:02:40|324.61|321.91|324|321.3|324.61|321.91|324|321.3|21
1738854170000|2025-02-06 15:02:50|323.98|321.28|323.84|321.14|323.98|321.28|323.84|321.14|11
1738854180000|2025-02-06 15:03:00|323.85|321.15|323.85|321.15|323.92|321.22|323.7|321|21
1738854190000|2025-02-06 15:03:10|323.89|321.19|324.11|321.41|324.11|321.41|323.88|321.18|15
1738854200000|2025-02-06 15:03:20|324.12|321.42|324.41|321.71|324.42|321.72|324.12|321.42|14
1738854210000|2025-02-06 15:03:30|324.4|321.7|324.65|321.95|324.66|321.96|324.4|321.7|11
1738854220000|2025-02-06 15:03:40|324.66|321.96|324.81|322.11|324.82|322.12|324.64|321.94|13
1738854230000|2025-02-06 15:03:50|324.86|322.16|324.68|321.98|324.86|322.16|324.68|321.98|14
1738854240000|2025-02-06 15:04:00|324.66|321.96|324.78|322.08|324.79|322.09|324.58|321.88|14
1738854250000|2025-02-06 15:04:10|324.77|322.07|324.4|321.7|324.77|322.07|324.4|321.7|12
1738854260000|2025-02-06 15:04:20|324.39|321.69|324.14|321.44|324.39|321.69|323.94|321.24|18
1738854270000|2025-02-06 15:04:30|324.15|321.45|324.07|321.37|324.25|321.55|324.07|321.37|6
1738854280000|2025-02-06 15:04:40|324.06|321.36|324.03|321.33|324.06|321.36|323.89|321.19|14
1738854290000|2025-02-06 15:04:50|324.02|321.32|324.09|321.39|324.12|321.42|324.02|321.32|11
1738854300000|2025-02-06 15:05:00|324.03|321.33|323.68|320.98|324.04|321.34|323.68|320.98|13
1738854310000|2025-02-06 15:05:10|323.56|320.86|323.2|320.5|323.56|320.86|323.2|320.5|12
1738854320000|2025-02-06 15:05:20|323.22|320.52|323.51|320.81|323.53|320.83|323.22|320.52|16
1738854330000|2025-02-06 15:05:30|323.52|320.82|323.13|320.43|323.52|320.82|323.09|320.39|13
1738854340000|2025-02-06 15:05:40|323.14|320.44|325.17|322.47|325.2|322.5|323.14|320.44|22
1738854350000|2025-02-06 15:05:50|325.16|322.46|324.27|321.57|325.16|322.46|324.27|321.57|22
1738854360000|2025-02-06 15:06:00|324.26|321.56|324.35|321.65|324.35|321.65|324.23|321.53|14
1738854370000|2025-02-06 15:06:10|324.39|321.69|324.92|322.22|324.93|322.23|324.39|321.69|18
1738854380000|2025-02-06 15:06:20|324.97|322.27|325.31|322.61|325.31|322.61|324.93|322.23|15
1738854390000|2025-02-06 15:06:30|325.35|322.65|325.37|322.67|325.38|322.68|325.35|322.65|10
1738854400000|2025-02-06 15:06:40|325.38|322.68|325.35|322.65|325.38|322.68|325.31|322.61|7
1738854410000|2025-02-06 15:06:50|325.34|322.64|324.97|322.27|325.34|322.64|324.97|322.27|14
1738854420000|2025-02-06 15:07:00|324.96|322.26|325.15|322.45|325.18|322.48|324.86|322.16|14
1738854430000|2025-02-06 15:07:10|325.21|322.51|325.55|322.85|325.56|322.86|325.21|322.51|15
1738854440000|2025-02-06 15:07:20|325.56|322.86|325.79|323.09|325.81|323.11|325.56|322.86|10
1738854450000|2025-02-06 15:07:30|325.83|323.13|325.82|323.12|325.96|323.26|325.81|323.11|10
1738854460000|2025-02-06 15:07:40|325.8|323.1|326.02|323.32|326.09|323.39|325.7|323|17
1738854470000|2025-02-06 15:07:50|326.04|323.34|325.97|323.27|326.04|323.34|325.97|323.27|8
1738854480000|2025-02-06 15:08:00|325.96|323.26|326.03|323.33|326.14|323.44|325.83|323.13|16
1738854490000|2025-02-06 15:08:10|326.05|323.35|325.78|323.08|326.06|323.36|325.78|323.08|9
1738854500000|2025-02-06 15:08:20|325.66|322.96|325.26|322.56|325.66|322.96|325.24|322.54|13
1738854510000|2025-02-06 15:08:30|325.23|322.53|325.17|322.47|325.24|322.54|325.08|322.38|16
1738854520000|2025-02-06 15:08:40|325.18|322.48|325.36|322.66|325.36|322.66|325.18|322.48|13
1738854530000|2025-02-06 15:08:50|325.37|322.67|325.16|322.46|325.38|322.68|325.16|322.46|14
1738854540000|2025-02-06 15:09:00|325.15|322.45|325.12|322.42|325.18|322.48|325.11|322.41|12
1738854550000|2025-02-06 15:09:10|325.11|322.41|325.67|322.97|325.7|323|325.01|322.31|21
1738854560000|2025-02-06 15:09:20|325.7|323|326.01|323.31|326.01|323.31|325.7|323|17
1738854570000|2025-02-06 15:09:30|326.04|323.34|325.98|323.28|326.04|323.34|325.98|323.28|6
1738854580000|2025-02-06 15:09:40|325.99|323.29|325.87|323.17|326.04|323.34|325.87|323.17|8
1738854590000|2025-02-06 15:09:50|325.9|323.2|325.87|323.17|325.96|323.26|325.87|323.17|9
1738854600000|2025-02-06 15:10:00|325.78|323.08|325.81|323.11|325.81|323.11|325.7|323|14
1738854610000|2025-02-06 15:10:10|325.82|323.12|325.72|323.02|326.07|323.37|325.72|323.02|16
1738854620000|2025-02-06 15:10:20|325.68|322.98|325.43|322.73|325.68|322.98|325.43|322.73|12
1738854630000|2025-02-06 15:10:30|325.45|322.75|325.28|322.58|325.57|322.87|325.28|322.58|16
1738854640000|2025-02-06 15:10:40|325.27|322.57|325.23|322.53|325.3|322.6|325.23|322.53|10
1738854650000|2025-02-06 15:10:50|325.12|322.42|324.85|322.15|325.12|322.42|324.85|322.15|9
1738854660000|2025-02-06 15:11:00|324.88|322.18|324.99|322.29|325.05|322.35|324.84|322.14|12
1738854670000|2025-02-06 15:11:10|325.03|322.33|325.16|322.46|325.35|322.65|325.03|322.33|15
1738854680000|2025-02-06 15:11:20|325.11|322.41|325.25|322.55|325.31|322.61|325.11|322.41|11
1738854690000|2025-02-06 15:11:30|325.24|322.54|325.06|322.36|325.24|322.54|325.06|322.36|11
1738854700000|2025-02-06 15:11:40|325.05|322.35|324.89|322.19|325.08|322.38|324.89|322.19|6
1738854710000|2025-02-06 15:11:50|324.9|322.2|325.16|322.46|325.21|322.51|324.9|322.2|12
1738854720000|2025-02-06 15:12:00|325.15|322.45|325.04|322.34|325.15|322.45|324.88|322.18|14
1738854730000|2025-02-06 15:12:10|325.02|322.32|325.25|322.55|325.25|322.55|325.02|322.32|11
1738854740000|2025-02-06 15:12:20|325.24|322.54|325.34|322.64|325.34|322.64|325.24|322.54|11
1738854750000|2025-02-06 15:12:30|325.44|322.74|325.69|322.99|325.75|323.05|325.44|322.74|18
1738854760000|2025-02-06 15:12:40|325.67|322.97|325.61|322.91|325.67|322.97|325.61|322.91|8
1738854770000|2025-02-06 15:12:50|325.52|322.82|325.47|322.77|325.52|322.82|325.37|322.67|17
1738854780000|2025-02-06 15:13:00|325.51|322.81|325.44|322.74|325.61|322.91|325.44|322.74|13
1738854790000|2025-02-06 15:13:10|325.43|322.73|325.46|322.76|325.56|322.86|325.39|322.69|9
1738854800000|2025-02-06 15:13:20|325.45|322.75|325.28|322.58|325.45|322.75|325.28|322.58|4
1738854810000|2025-02-06 15:13:30|325.27|322.57|325.4|322.7|325.41|322.71|325.13|322.43|17
1738854820000|2025-02-06 15:13:40|325.41|322.71|325.25|322.55|325.42|322.72|325.25|322.55|11
1738854830000|2025-02-06 15:13:50|325.23|322.53|325.18|322.48|325.23|322.53|325.15|322.45|13
1738854840000|2025-02-06 15:14:00|325.13|322.43|325.64|322.94|325.64|322.94|325.13|322.43|11
1738854850000|2025-02-06 15:14:10|325.7|323|325.67|322.97|325.71|323.01|325.66|322.96|6
1738854860000|2025-02-06 15:14:20|325.68|322.98|325.69|322.99|325.86|323.16|325.68|322.98|14
1738854870000|2025-02-06 15:14:30|325.68|322.98|325.71|323.01|325.71|323.01|325.64|322.94|9
1738854880000|2025-02-06 15:14:40|325.73|323.03|325.51|322.81|325.79|323.09|325.51|322.81|14
1738854890000|2025-02-06 15:14:50|325.52|322.82|325.4|322.7|325.52|322.82|325.36|322.66|16
1738854900000|2025-02-06 15:15:00|325.43|322.73|325.65|322.95|325.68|322.98|325.43|322.73|13
1738854910000|2025-02-06 15:15:10|325.57|322.87|325.61|322.91|325.67|322.97|325.47|322.77|17
1738854920000|2025-02-06 15:15:20|325.58|322.88|325.46|322.76|325.58|322.88|325.31|322.61|18
1738854930000|2025-02-06 15:15:30|325.45|322.75|325.35|322.65|325.45|322.75|325.23|322.53|14
1738854940000|2025-02-06 15:15:40|325.32|322.62|325.02|322.32|325.32|322.62|325.02|322.32|10
1738854950000|2025-02-06 15:15:50|324.96|322.26|324.94|322.24|324.97|322.27|324.94|322.24|7
1738854960000|2025-02-06 15:16:00|324.91|322.21|324.51|321.81|324.91|322.21|324.51|321.81|17
1738854970000|2025-02-06 15:16:10|324.52|321.82|324.51|321.81|324.52|321.82|324.45|321.75|7
1738854980000|2025-02-06 15:16:20|324.48|321.78|324.2|321.5|324.48|321.78|324.09|321.39|19
1738854990000|2025-02-06 15:16:30|324.21|321.51|324.3|321.6|324.61|321.91|324.21|321.51|15
1738855000000|2025-02-06 15:16:40|324.24|321.54|323.75|321.05|324.24|321.54|323.73|321.03|19
1738855010000|2025-02-06 15:16:50|323.69|320.99|323.69|320.99|323.75|321.05|323.5|320.8|14
1738855020000|2025-02-06 15:17:00|323.6|320.9|323.34|320.64|323.6|320.9|323.34|320.64|13
1738855030000|2025-02-06 15:17:10|323.3|320.6|323.66|320.96|323.78|321.08|323.29|320.59|15
1738855040000|2025-02-06 15:17:20|323.63|320.93|323.57|320.87|323.63|320.93|323.51|320.81|11
1738855050000|2025-02-06 15:17:30|323.58|320.88|323.56|320.86|323.61|320.91|323.56|320.86|14
1738855060000|2025-02-06 15:17:40|323.49|320.79|322.87|320.17|323.5|320.8|322.87|320.17|19
1738855070000|2025-02-06 15:17:50|322.86|320.16|322.14|319.44|322.9|320.2|322.14|319.44|20
1738855080000|2025-02-06 15:18:00|322.18|319.48|322.87|320.17|322.87|320.17|322.18|319.48|22
1738855090000|2025-02-06 15:18:10|323.02|320.32|323.06|320.36|323.25|320.55|322.92|320.22|20
1738855100000|2025-02-06 15:18:20|323.07|320.37|323.23|320.53|323.65|320.95|323.07|320.37|20
1738855110000|2025-02-06 15:18:30|323.22|320.52|322.89|320.19|323.22|320.52|322.89|320.19|21
1738855120000|2025-02-06 15:18:40|322.86|320.16|322.75|320.05|322.86|320.16|322.75|320.05|10
1738855130000|2025-02-06 15:18:50|322.74|320.04|322.77|320.07|322.77|320.07|322.55|319.85|13
1738855140000|2025-02-06 15:19:00|322.73|320.03|323.48|320.78|323.59|320.89|322.73|320.03|23
1738855150000|2025-02-06 15:19:10|323.51|320.81|324.12|321.42|324.23|321.53|323.51|320.81|20
1738855160000|2025-02-06 15:19:20|324.17|321.47|324.51|321.81|324.51|321.81|324.17|321.47|11
1738855170000|2025-02-06 15:19:30|324.5|321.8|324.46|321.76|324.5|321.8|324.38|321.68|12
1738855180000|2025-02-06 15:19:40|324.52|321.82|324.17|321.47|324.52|321.82|324.17|321.47|15
1738855190000|2025-02-06 15:19:50|324.2|321.5|324.58|321.88|324.58|321.88|324.2|321.5|14
1738855200000|2025-02-06 15:20:00|324.59|321.89|324.35|321.65|324.59|321.89|324.35|321.65|14
1738855210000|2025-02-06 15:20:10|324.38|321.68|324.23|321.53|324.38|321.68|324.13|321.43|20
1738855220000|2025-02-06 15:20:20|324.19|321.49|323.58|320.88|324.19|321.49|323.56|320.86|20
1738855230000|2025-02-06 15:20:30|323.57|320.87|323.27|320.57|323.57|320.87|323.26|320.56|11
1738855240000|2025-02-06 15:20:40|323.26|320.56|323.3|320.6|323.3|320.6|323.25|320.55|10
1738855250000|2025-02-06 15:20:50|323.31|320.61|323.44|320.74|323.46|320.76|323.31|320.61|11
1738855260000|2025-02-06 15:21:00|323.48|320.78|324.28|321.58|324.28|321.58|323.48|320.78|17
1738855270000|2025-02-06 15:21:10|324.27|321.57|324.04|321.34|324.27|321.57|324.04|321.34|19
1738855280000|2025-02-06 15:21:20|324.03|321.33|324.36|321.66|324.36|321.66|324.03|321.33|9
1738855290000|2025-02-06 15:21:30|324.34|321.64|324.38|321.68|324.59|321.89|324.33|321.63|19
1738855300000|2025-02-06 15:21:40|324.35|321.65|324.01|321.31|324.35|321.65|323.92|321.22|19
1738855310000|2025-02-06 15:21:50|324.07|321.37|323.77|321.07|324.27|321.57|323.76|321.06|20
1738855320000|2025-02-06 15:22:00|323.76|321.06|323.15|320.45|323.76|321.06|323.15|320.45|18
1738855330000|2025-02-06 15:22:10|323.16|320.46|323.01|320.31|323.17|320.47|323.01|320.31|15
1738855340000|2025-02-06 15:22:20|323.02|320.32|322.89|320.19|323.03|320.33|322.89|320.19|12
1738855350000|2025-02-06 15:22:30|322.88|320.18|322.75|320.05|322.88|320.18|322.73|320.03|10
1738855360000|2025-02-06 15:22:40|322.71|320.01|322.79|320.09|322.79|320.09|322.49|319.79|13
1738855370000|2025-02-06 15:22:50|322.8|320.1|322.84|320.14|322.84|320.14|322.8|320.1|7
1738855380000|2025-02-06 15:23:00|322.92|320.22|322.98|320.28|323.34|320.64|322.92|320.22|14
1738855390000|2025-02-06 15:23:10|322.94|320.24|322.85|320.15|322.94|320.24|322.85|320.15|16
1738855400000|2025-02-06 15:23:20|322.82|320.12|322.89|320.19|322.9|320.2|322.68|319.98|18
1738855410000|2025-02-06 15:23:30|322.9|320.2|322.69|319.99|322.9|320.2|322.64|319.94|13
1738855420000|2025-02-06 15:23:40|322.61|319.91|322.74|320.04|322.74|320.04|322.6|319.9|18
1738855430000|2025-02-06 15:23:50|322.78|320.08|323.2|320.5|323.21|320.51|322.78|320.08|16
1738855440000|2025-02-06 15:24:00|323.21|320.51|322.97|320.27|323.45|320.75|322.96|320.26|23
1738855450000|2025-02-06 15:24:10|322.96|320.26|322.74|320.04|323.01|320.31|322.74|320.04|18
1738855460000|2025-02-06 15:24:20|322.75|320.05|322.38|319.68|322.76|320.06|322.37|319.67|15
1738855470000|2025-02-06 15:24:30|322.4|319.7|322.61|319.91|322.62|319.92|322.4|319.7|13
1738855480000|2025-02-06 15:24:40|322.6|319.9|322.64|319.94|322.64|319.94|322.59|319.89|9
1738855490000|2025-02-06 15:24:50|322.65|319.95|322.79|320.09|323|320.3|322.65|319.95|14
1738855500000|2025-02-06 15:25:00|322.83|320.13|322.54|319.84|322.92|320.22|322.54|319.84|16
1738855510000|2025-02-06 15:25:10|322.51|319.81|322.43|319.73|322.54|319.84|322.41|319.71|14
1738855520000|2025-02-06 15:25:20|322.42|319.72|322.22|319.52|322.42|319.72|322.16|319.46|15
1738855530000|2025-02-06 15:25:30|322.28|319.58|322.61|319.91|322.68|319.98|322.27|319.57|21
1738855540000|2025-02-06 15:25:40|322.6|319.9|322.61|319.91|322.61|319.91|322.51|319.81|10
1738855550000|2025-02-06 15:25:50|322.63|319.93|322.81|320.11|322.84|320.14|322.63|319.93|11
1738855560000|2025-02-06 15:26:00|322.78|320.08|322.75|320.05|322.78|320.08|322.49|319.79|15
1738855570000|2025-02-06 15:26:10|322.74|320.04|322.79|320.09|322.8|320.1|322.61|319.91|10
1738855580000|2025-02-06 15:26:20|322.78|320.08|322.81|320.11|322.82|320.12|322.74|320.04|11
1738855590000|2025-02-06 15:26:30|322.85|320.15|323.12|320.42|323.12|320.42|322.84|320.14|17
1738855600000|2025-02-06 15:26:40|323.1|320.4|323.22|320.52|323.23|320.53|323.1|320.4|12
1738855610000|2025-02-06 15:26:50|323.21|320.51|323.15|320.45|323.21|320.51|323.01|320.31|14
1738855620000|2025-02-06 15:27:00|323.2|320.5|323.53|320.83|323.54|320.84|323.2|320.5|10
1738855630000|2025-02-06 15:27:10|323.5|320.8|323.58|320.88|323.64|320.94|323.5|320.8|17
1738855640000|2025-02-06 15:27:20|323.54|320.84|323.61|320.91|323.61|320.91|323.4|320.7|15
1738855650000|2025-02-06 15:27:30|323.59|320.89|323.52|320.82|323.62|320.92|323.48|320.78|11
1738855660000|2025-02-06 15:27:40|323.53|320.83|323.45|320.75|323.59|320.89|323.4|320.7|13
1738855670000|2025-02-06 15:27:50|323.49|320.79|323.7|321|323.71|321.01|323.49|320.79|6
1738855680000|2025-02-06 15:28:00|323.69|320.99|323.27|320.57|323.69|320.99|323.27|320.57|16
1738855690000|2025-02-06 15:28:10|323.26|320.56|323.54|320.84|323.54|320.84|323.26|320.56|13
1738855700000|2025-02-06 15:28:20|323.53|320.83|323.72|321.02|323.72|321.02|323.52|320.82|12
1738855710000|2025-02-06 15:28:30|323.7|321|323.89|321.19|323.95|321.25|323.7|321|14
1738855720000|2025-02-06 15:28:40|323.87|321.17|323.61|320.91|323.87|321.17|323.61|320.91|16
1738855730000|2025-02-06 15:28:50|323.59|320.89|323.7|321|323.7|321|323.59|320.89|8
1738855740000|2025-02-06 15:29:00|323.71|321.01|323.45|320.75|323.71|321.01|323.45|320.75|12
1738855750000|2025-02-06 15:29:10|323.39|320.69|323.2|320.5|323.39|320.69|323.12|320.42|14
1738855760000|2025-02-06 15:29:20|323.18|320.48|323.2|320.5|323.21|320.51|323.07|320.37|11
1738855770000|2025-02-06 15:29:30|323.21|320.51|323.19|320.49|323.21|320.51|323.19|320.49|6
1738855780000|2025-02-06 15:29:40|323.12|320.42|322.84|320.14|323.12|320.42|322.84|320.14|20
1738855790000|2025-02-06 15:29:50|322.75|320.05|322.77|320.07|322.78|320.08|322.68|319.98|14
1738855800000|2025-02-06 15:30:00|322.78|320.08|322.48|319.78|322.83|320.13|322.48|319.78|23
1738855810000|2025-02-06 15:30:10|322.47|319.77|322.47|319.77|322.69|319.99|322.33|319.63|15
1738855820000|2025-02-06 15:30:20|322.49|319.79|322.53|319.83|322.67|319.97|322.46|319.76|14
1738855830000|2025-02-06 15:30:30|322.55|319.85|322.21|319.51|322.59|319.89|322.21|319.51|13
1738855840000|2025-02-06 15:30:40|322.24|319.54|322.16|319.46|322.37|319.67|322.02|319.32|19
1738855850000|2025-02-06 15:30:50|322.13|319.43|321.35|318.65|322.13|319.43|320.95|318.25|32
1738855860000|2025-02-06 15:31:00|321.32|318.62|321.06|318.36|321.38|318.68|321.06|318.36|14
1738855870000|2025-02-06 15:31:10|321|318.3|319.98|317.28|321|318.3|319.95|317.25|23
1738855880000|2025-02-06 15:31:20|320|317.3|320.26|317.56|320.85|318.15|320|317.3|32
1738855890000|2025-02-06 15:31:30|320.32|317.62|320.47|317.77|320.64|317.94|320.32|317.62|14
1738855900000|2025-02-06 15:31:40|320.48|317.78|320.38|317.68|320.48|317.78|320.15|317.45|19
1738855910000|2025-02-06 15:31:50|320.37|317.67|319.96|317.26|320.37|317.67|319.96|317.26|10
1738855920000|2025-02-06 15:32:00|319.97|317.27|320.14|317.44|320.14|317.44|319.63|316.93|19
1738855930000|2025-02-06 15:32:10|320.02|317.32|319.58|316.88|320.02|317.32|319.29|316.59|20
1738855940000|2025-02-06 15:32:20|319.63|316.93|319.47|316.77|319.63|316.93|319.46|316.76|12
1738855950000|2025-02-06 15:32:30|319.48|316.78|319.66|316.96|319.75|317.05|319.48|316.78|21
1738855960000|2025-02-06 15:32:40|319.65|316.95|319.65|316.95|319.73|317.03|319.49|316.79|20
1738855970000|2025-02-06 15:32:50|319.6|316.9|319.71|317.01|319.75|317.05|319.58|316.88|10
1738855980000|2025-02-06 15:33:00|319.75|317.05|319.86|317.16|319.9|317.2|319.73|317.03|13
1738855990000|2025-02-06 15:33:10|319.87|317.17|321.03|318.33|321.27|318.57|319.87|317.17|29
1738856000000|2025-02-06 15:33:20|321.04|318.34|321.07|318.37|321.13|318.43|320.87|318.17|20
1738856010000|2025-02-06 15:33:30|321.06|318.36|321.12|318.42|321.25|318.55|321.06|318.36|19
1738856020000|2025-02-06 15:33:40|321.17|318.47|321.09|318.39|321.18|318.48|320.7|318|19
1738856030000|2025-02-06 15:33:50|321.1|318.4|320.82|318.12|321.12|318.42|320.82|318.12|14
1738856040000|2025-02-06 15:34:00|320.78|318.08|320.62|317.92|320.78|318.08|320.59|317.89|8
1738856050000|2025-02-06 15:34:10|320.65|317.95|321.18|318.48|321.23|318.53|320.65|317.95|22
1738856060000|2025-02-06 15:34:20|321.19|318.49|320.86|318.16|321.23|318.53|320.86|318.16|15
1738856070000|2025-02-06 15:34:30|320.81|318.11|320.56|317.86|320.81|318.11|320.48|317.78|18
1738856080000|2025-02-06 15:34:40|320.62|317.92|321.3|318.6|321.3|318.6|320.62|317.92|16
1738856090000|2025-02-06 15:34:50|321.29|318.59|320.91|318.21|321.29|318.59|320.91|318.21|14
1738856100000|2025-02-06 15:35:00|320.9|318.2|320.99|318.29|321.06|318.36|320.62|317.92|19
1738856110000|2025-02-06 15:35:10|320.94|318.24|320.51|317.81|320.94|318.24|320.47|317.77|17
1738856120000|2025-02-06 15:35:20|320.55|317.85|320.48|317.78|320.71|318.01|320.48|317.78|10
1738856130000|2025-02-06 15:35:30|320.49|317.79|320.6|317.9|320.61|317.91|320.43|317.73|15
1738856140000|2025-02-06 15:35:40|320.59|317.89|320.55|317.85|320.6|317.9|320.44|317.74|19
1738856150000|2025-02-06 15:35:50|320.49|317.79|320.3|317.6|320.49|317.79|320.3|317.6|8
1738856160000|2025-02-06 15:36:00|320.29|317.59|320.8|318.1|320.8|318.1|320.29|317.59|19
1738856170000|2025-02-06 15:36:10|320.81|318.11|320.53|317.83|320.94|318.24|320.53|317.83|15
1738856180000|2025-02-06 15:36:20|320.52|317.82|319.99|317.29|320.52|317.82|319.99|317.29|16
1738856190000|2025-02-06 15:36:30|320.04|317.34|319.8|317.1|320.04|317.34|319.8|317.1|16
1738856200000|2025-02-06 15:36:40|319.79|317.09|319.48|316.78|319.79|317.09|319.31|316.61|21
1738856210000|2025-02-06 15:36:50|319.47|316.77|319.35|316.65|319.47|316.77|319.35|316.65|8
1738856220000|2025-02-06 15:37:00|319.3|316.6|319.21|316.51|319.3|316.6|318.83|316.13|18
1738856230000|2025-02-06 15:37:10|319.24|316.54|319.52|316.82|319.77|317.07|319.24|316.54|15
1738856240000|2025-02-06 15:37:20|319.55|316.85|319.17|316.47|319.55|316.85|319.11|316.41|17
1738856250000|2025-02-06 15:37:30|319.19|316.49|319.23|316.53|319.28|316.58|319.14|316.44|14
1738856260000|2025-02-06 15:37:40|319.24|316.54|319.18|316.48|319.3|316.6|319.15|316.45|8
1738856270000|2025-02-06 15:37:50|319.26|316.56|319.36|316.66|319.36|316.66|319.25|316.55|8
1738856280000|2025-02-06 15:38:00|319.34|316.64|320|317.3|320.04|317.34|319.34|316.64|27
1738856290000|2025-02-06 15:38:10|319.99|317.29|320.15|317.45|320.27|317.57|319.93|317.23|22
1738856300000|2025-02-06 15:38:20|320.14|317.44|320.01|317.31|320.14|317.44|319.86|317.16|20
1738856310000|2025-02-06 15:38:30|320.02|317.32|320.03|317.33|320.24|317.54|319.98|317.28|18
1738856320000|2025-02-06 15:38:40|320.01|317.31|319.88|317.18|320.01|317.31|319.88|317.18|7
1738856330000|2025-02-06 15:38:50|319.87|317.17|320.01|317.31|320.04|317.34|319.81|317.11|15
1738856340000|2025-02-06 15:39:00|320|317.3|319.7|317|320|317.3|319.7|317|9
1738856350000|2025-02-06 15:39:10|319.69|316.99|319.58|316.88|319.69|316.99|319.48|316.78|13
1738856360000|2025-02-06 15:39:20|319.62|316.92|320.11|317.41|320.14|317.44|319.62|316.92|18
1738856370000|2025-02-06 15:39:30|320.15|317.45|319.49|316.79|320.15|317.45|319.4|316.7|13
1738856380000|2025-02-06 15:39:40|319.57|316.87|319.87|317.17|320.06|317.36|319.57|316.87|16
1738856390000|2025-02-06 15:39:50|319.8|317.1|319.36|316.66|319.8|317.1|319.36|316.66|12
1738856400000|2025-02-06 15:40:00|319.35|316.65|319.65|316.95|319.99|317.29|319.35|316.65|24
1738856410000|2025-02-06 15:40:10|319.54|316.84|319.65|316.95|319.65|316.95|319.32|316.62|23
1738856420000|2025-02-06 15:40:20|319.6|316.9|319.15|316.45|319.67|316.97|319.15|316.45|14
1738856430000|2025-02-06 15:40:30|319.14|316.44|319.06|316.36|319.14|316.44|318.97|316.27|17
1738856440000|2025-02-06 15:40:40|319.12|316.42|319.25|316.55|319.48|316.78|319.11|316.41|18
1738856450000|2025-02-06 15:40:50|319.24|316.54|318.96|316.26|319.24|316.54|318.96|316.26|13
1738856460000|2025-02-06 15:41:00|318.99|316.29|319.91|317.21|319.92|317.22|318.99|316.29|27
1738856470000|2025-02-06 15:41:10|319.9|317.2|319.75|317.05|319.93|317.23|319.71|317.01|16
1738856480000|2025-02-06 15:41:20|319.79|317.09|319.62|316.92|319.85|317.15|319.42|316.72|18
1738856490000|2025-02-06 15:41:30|319.63|316.93|319.55|316.85|319.63|316.93|319.2|316.5|22
1738856500000|2025-02-06 15:41:40|319.62|316.92|319.42|316.72|319.71|317.01|319.42|316.72|19
1738856510000|2025-02-06 15:41:50|319.38|316.68|319.21|316.51|319.65|316.95|319.21|316.51|21
1738856520000|2025-02-06 15:42:00|319.16|316.46|319.66|316.96|319.72|317.02|319.06|316.36|18
1738856530000|2025-02-06 15:42:10|319.63|316.93|319.4|316.7|319.63|316.93|319.15|316.45|17
1738856540000|2025-02-06 15:42:20|319.39|316.69|319.56|316.86|319.56|316.86|319.31|316.61|21
1738856550000|2025-02-06 15:42:30|319.72|317.02|319.52|316.82|319.93|317.23|319.46|316.76|20
1738856560000|2025-02-06 15:42:40|319.54|316.84|319.75|317.05|319.98|317.28|319.54|316.84|22
1738856570000|2025-02-06 15:42:50|319.8|317.1|319.44|316.74|319.81|317.11|319.44|316.74|11
1738856580000|2025-02-06 15:43:00|319.4|316.7|318.97|316.27|319.4|316.7|318.97|316.27|13
1738856590000|2025-02-06 15:43:10|318.96|316.26|318.83|316.13|318.96|316.26|318.83|316.13|10
1738856600000|2025-02-06 15:43:20|318.82|316.12|318.84|316.14|318.9|316.2|318.79|316.09|9
1738856610000|2025-02-06 15:43:30|318.83|316.13|318.73|316.03|318.83|316.13|318.73|316.03|9
1738856620000|2025-02-06 15:43:40|318.4|315.7|317.93|315.23|318.4|315.7|317.9|315.2|15
1738856630000|2025-02-06 15:43:50|317.89|315.19|317.22|314.52|317.89|315.19|317.22|314.52|20
1738856640000|2025-02-06 15:44:00|317.21|314.51|317.59|314.89|317.7|315|316.69|313.99|30
1738856650000|2025-02-06 15:44:10|317.64|314.94|317.45|314.75|317.74|315.04|317.45|314.75|25
1738856660000|2025-02-06 15:44:20|317.46|314.76|317.54|314.84|317.63|314.93|317.44|314.74|15
1738856670000|2025-02-06 15:44:30|317.56|314.86|317.94|315.24|317.94|315.24|317.48|314.78|20
1738856680000|2025-02-06 15:44:40|317.92|315.22|317.73|315.03|317.93|315.23|317.67|314.97|13
1738856690000|2025-02-06 15:44:50|317.69|314.99|317.63|314.93|318.04|315.34|317.59|314.89|17
1738856700000|2025-02-06 15:45:00|317.68|314.98|317.69|314.99|317.7|315|317.49|314.79|24
1738856710000|2025-02-06 15:45:10|317.57|314.87|317.62|314.92|317.71|315.01|317.47|314.77|21
1738856720000|2025-02-06 15:45:20|317.54|314.84|317.28|314.58|317.54|314.84|317.26|314.56|18
1738856730000|2025-02-06 15:45:30|317.27|314.57|316.83|314.13|317.32|314.62|316.83|314.13|19
1738856740000|2025-02-06 15:45:40|316.87|314.17|316.6|313.9|316.95|314.25|316.6|313.9|17
1738856750000|2025-02-06 15:45:50|316.61|313.91|316.65|313.95|316.69|313.99|316.61|313.91|8
1738856760000|2025-02-06 15:46:00|316.64|313.94|316.89|314.19|317.16|314.46|316.49|313.79|23
1738856770000|2025-02-06 15:46:10|316.88|314.18|317.91|315.21|317.96|315.26|316.83|314.13|19
1738856780000|2025-02-06 15:46:20|317.9|315.2|318.16|315.46|318.16|315.46|317.63|314.93|22
1738856790000|2025-02-06 15:46:30|318.2|315.5|317.96|315.26|318.28|315.58|317.92|315.22|17
1738856800000|2025-02-06 15:46:40|317.95|315.25|317.27|314.57|317.95|315.25|317.27|314.57|18
1738856810000|2025-02-06 15:46:50|317.24|314.54|317.03|314.33|317.25|314.55|317.03|314.33|11
1738856820000|2025-02-06 15:47:00|317.02|314.32|317.28|314.58|317.37|314.67|317.02|314.32|11
1738856830000|2025-02-06 15:47:10|317.27|314.57|316.77|314.07|317.28|314.58|316.77|314.07|16
1738856840000|2025-02-06 15:47:20|316.76|314.06|316.49|313.79|316.76|314.06|316.49|313.79|12
1738856850000|2025-02-06 15:47:30|316.51|313.81|317.22|314.52|317.31|314.61|316.51|313.81|18
1738856860000|2025-02-06 15:47:40|317.26|314.56|317.5|314.8|317.54|314.84|317.26|314.56|15
1738856870000|2025-02-06 15:47:50|317.4|314.7|316.92|314.22|317.4|314.7|316.86|314.16|12
1738856880000|2025-02-06 15:48:00|316.84|314.14|316.91|314.21|316.94|314.24|316.76|314.06|14
1738856890000|2025-02-06 15:48:10|316.9|314.2|316.71|314.01|316.9|314.2|316.63|313.93|13
1738856900000|2025-02-06 15:48:20|316.75|314.05|316.47|313.77|316.75|314.05|316.47|313.77|16
1738856910000|2025-02-06 15:48:30|316.46|313.76|316.7|314|316.72|314.02|316.45|313.75|14
1738856920000|2025-02-06 15:48:40|316.69|313.99|316.52|313.82|316.74|314.04|316.52|313.82|22
1738856930000|2025-02-06 15:48:50|316.51|313.81|316.61|313.91|316.72|314.02|316.5|313.8|12
1738856940000|2025-02-06 15:49:00|316.6|313.9|316.7|314|316.77|314.07|316.56|313.86|18
1738856950000|2025-02-06 15:49:10|316.72|314.02|317.48|314.78|317.48|314.78|316.72|314.02|24
1738856960000|2025-02-06 15:49:20|317.65|314.95|317.88|315.18|317.89|315.19|317.61|314.91|20
1738856970000|2025-02-06 15:49:30|317.89|315.19|317.62|314.92|317.9|315.2|317.62|314.92|15
1738856980000|2025-02-06 15:49:40|317.61|314.91|317.67|314.97|317.67|314.97|317.34|314.64|19
1738856990000|2025-02-06 15:49:50|317.68|314.98|317.56|314.86|317.71|315.01|317.56|314.86|6
1738857000000|2025-02-06 15:50:00|317.51|314.81|317.72|315.02|317.83|315.13|317.51|314.81|19
1738857010000|2025-02-06 15:50:10|317.71|315.01|317.12|314.42|317.71|315.01|317.12|314.42|22
1738857020000|2025-02-06 15:50:20|317.09|314.39|317.15|314.45|317.17|314.47|316.84|314.14|17
1738857030000|2025-02-06 15:50:30|317.16|314.46|317.45|314.75|317.52|314.82|317.16|314.46|19
1738857040000|2025-02-06 15:50:40|317.44|314.74|317.18|314.48|317.44|314.74|317.1|314.4|16
1738857050000|2025-02-06 15:50:50|317.16|314.46|317.16|314.46|317.16|314.46|317.05|314.35|10
1738857060000|2025-02-06 15:51:00|317.23|314.53|317.66|314.96|317.69|314.99|317.23|314.53|17
1738857070000|2025-02-06 15:51:10|317.51|314.81|317.69|314.99|317.71|315.01|317.45|314.75|9
1738857080000|2025-02-06 15:51:20|317.66|314.96|317.46|314.76|317.68|314.98|317.43|314.73|20
1738857090000|2025-02-06 15:51:30|317.42|314.72|317.66|314.96|317.67|314.97|317.42|314.72|12
1738857100000|2025-02-06 15:51:40|317.65|314.95|317.7|315|317.7|315|317.4|314.7|21
1738857110000|2025-02-06 15:51:50|317.71|315.01|317.41|314.71|317.71|315.01|317.41|314.71|16
1738857120000|2025-02-06 15:52:00|317.45|314.75|317|314.3|317.45|314.75|316.84|314.14|20
1738857130000|2025-02-06 15:52:10|317.01|314.31|317.01|314.31|317.15|314.45|317.01|314.31|13
1738857140000|2025-02-06 15:52:20|316.88|314.18|316.69|313.99|316.88|314.18|316.65|313.95|13
1738857150000|2025-02-06 15:52:30|316.66|313.96|317.01|314.31|317.16|314.46|316.66|313.96|15
1738857160000|2025-02-06 15:52:40|316.98|314.28|316.59|313.89|316.98|314.28|316.59|313.89|12
1738857170000|2025-02-06 15:52:50|316.62|313.92|316.53|313.83|316.62|313.92|316.53|313.83|7
1738857180000|2025-02-06 15:53:00|316.5|313.8|316.42|313.72|316.5|313.8|316.36|313.66|16
1738857190000|2025-02-06 15:53:10|316.41|313.71|315.58|312.88|316.41|313.71|315.44|312.74|16
1738857200000|2025-02-06 15:53:20|315.6|312.9|315.46|312.76|315.72|313.02|315.46|312.76|25
1738857210000|2025-02-06 15:53:30|315.67|312.97|315.47|312.77|315.67|312.97|315.47|312.77|9
1738857220000|2025-02-06 15:53:40|315.46|312.76|315.34|312.64|315.46|312.76|315.28|312.58|7
1738857230000|2025-02-06 15:53:50|315.35|312.65|315.36|312.66|315.39|312.69|315.32|312.62|12
1738857240000|2025-02-06 15:54:00|315.35|312.65|315.79|313.09|315.79|313.09|315.32|312.62|23
1738857250000|2025-02-06 15:54:10|315.83|313.13|316.65|313.95|316.69|313.99|315.83|313.13|21
1738857260000|2025-02-06 15:54:20|316.63|313.93|316.53|313.83|316.63|313.93|316.53|313.83|7
1738857270000|2025-02-06 15:54:30|316.5|313.8|316.56|313.86|316.57|313.87|316.17|313.47|18
1738857280000|2025-02-06 15:54:40|316.55|313.85|316.18|313.48|316.55|313.85|316.16|313.46|11
1738857290000|2025-02-06 15:54:50|316.19|313.49|316.25|313.55|316.43|313.73|316.19|313.49|14
1738857300000|2025-02-06 15:55:00|316.28|313.58|316.89|314.19|316.9|314.2|316.27|313.57|21
1738857310000|2025-02-06 15:55:10|316.93|314.23|316.57|313.87|316.97|314.27|316.57|313.87|17
1738857320000|2025-02-06 15:55:20|316.64|313.94|316.7|314|316.77|314.07|316.63|313.93|7
1738857330000|2025-02-06 15:55:30|316.69|313.99|316.86|314.16|316.91|314.21|316.37|313.67|23
1738857340000|2025-02-06 15:55:40|316.87|314.17|316.67|313.97|316.87|314.17|316.66|313.96|9
1738857350000|2025-02-06 15:55:50|316.63|313.93|316.77|314.07|316.82|314.12|316.57|313.87|12
1738857360000|2025-02-06 15:56:00|316.75|314.05|316.78|314.08|316.79|314.09|316.72|314.02|9
1738857370000|2025-02-06 15:56:10|316.71|314.01|316.84|314.14|316.86|314.16|316.64|313.94|13
1738857380000|2025-02-06 15:56:20|316.83|314.13|316.98|314.28|316.98|314.28|316.79|314.09|10
1738857390000|2025-02-06 15:56:30|317|314.3|316.9|314.2|317.06|314.36|316.87|314.17|21
1738857400000|2025-02-06 15:56:40|316.91|314.21|316.8|314.1|316.94|314.24|316.63|313.93|16
1738857410000|2025-02-06 15:56:50|316.81|314.11|316.77|314.07|316.92|314.22|316.77|314.07|14
1738857420000|2025-02-06 15:57:00|316.73|314.03|316.5|313.8|316.77|314.07|316.5|313.8|10
1738857430000|2025-02-06 15:57:10|316.49|313.79|316.44|313.74|316.52|313.82|316.4|313.7|10
1738857440000|2025-02-06 15:57:20|316.45|313.75|316.66|313.96|316.67|313.97|316.44|313.74|13
1738857450000|2025-02-06 15:57:30|316.62|313.92|316.95|314.25|316.97|314.27|316.62|313.92|23
1738857460000|2025-02-06 15:57:40|316.99|314.29|317.01|314.31|317.13|314.43|316.95|314.25|15
1738857470000|2025-02-06 15:57:50|316.95|314.25|316.65|313.95|316.98|314.28|316.63|313.93|14
1738857480000|2025-02-06 15:58:00|316.66|313.96|316.49|313.79|316.72|314.02|316.49|313.79|9
1738857490000|2025-02-06 15:58:10|316.46|313.76|316.23|313.53|316.49|313.79|316.23|313.53|9
1738857500000|2025-02-06 15:58:20|316.26|313.56|316.08|313.38|316.35|313.65|316.08|313.38|12
1738857510000|2025-02-06 15:58:30|316.01|313.31|316.41|313.71|316.41|313.71|315.9|313.2|18
1738857520000|2025-02-06 15:58:40|316.4|313.7|316.7|314|316.75|314.05|316.39|313.69|15
1738857530000|2025-02-06 15:58:50|316.71|314.01|316.87|314.17|316.87|314.17|316.71|314.01|12
1738857540000|2025-02-06 15:59:00|316.9|314.2|317.13|314.43|317.13|314.43|316.89|314.19|17
1738857550000|2025-02-06 15:59:10|317.12|314.42|317.25|314.55|317.25|314.55|317.03|314.33|14
1738857560000|2025-02-06 15:59:20|317.29|314.59|317.36|314.66|317.39|314.69|317.01|314.31|21
1738857570000|2025-02-06 15:59:30|317.37|314.67|317.42|314.72|317.51|314.81|317.37|314.67|11
1738857580000|2025-02-06 15:59:40|317.43|314.73|317.56|314.86|317.56|314.86|317.35|314.65|15
1738857590000|2025-02-06 15:59:50|317.54|314.84|317.48|314.78|317.54|314.84|317.47|314.77|6
1738857600000|2025-02-06 16:00:00|317.52|314.82|317.54|314.84|317.58|314.88|317.38|314.68|15
1738857610000|2025-02-06 16:00:10|317.59|314.89|317.42|314.72|317.64|314.94|317.39|314.69|16
1738857620000|2025-02-06 16:00:20|317.41|314.71|317.05|314.35|317.42|314.72|317.02|314.32|20
1738857630000|2025-02-06 16:00:30|317.04|314.34|317.31|314.61|317.36|314.66|317.03|314.33|16
1738857640000|2025-02-06 16:00:40|317.32|314.62|316.85|314.15|317.32|314.62|316.85|314.15|22
1738857650000|2025-02-06 16:00:50|316.8|314.1|316.81|314.11|316.87|314.17|316.68|313.98|11
1738857660000|2025-02-06 16:01:00|316.83|314.13|317.42|314.72|317.42|314.72|316.83|314.13|16
1738857670000|2025-02-06 16:01:10|317.37|314.67|318.46|315.76|318.46|315.76|317.36|314.66|22
1738857680000|2025-02-06 16:01:20|318.47|315.77|318.26|315.56|318.48|315.78|318.26|315.56|11
1738857690000|2025-02-06 16:01:30|318.23|315.53|318.5|315.8|318.51|315.81|318.12|315.42|22
1738857700000|2025-02-06 16:01:40|318.49|315.79|318.49|315.79|318.5|315.8|318.15|315.45|17
1738857710000|2025-02-06 16:01:50|318.48|315.78|318.57|315.87|318.57|315.87|318.33|315.63|18
1738857720000|2025-02-06 16:02:00|318.58|315.88|318.35|315.65|318.6|315.9|318.35|315.65|19
1738857730000|2025-02-06 16:02:10|318.36|315.66|318.65|315.95|318.68|315.98|318.36|315.66|14
1738857740000|2025-02-06 16:02:20|318.66|315.96|318.35|315.65|318.66|315.96|318.35|315.65|13
1738857750000|2025-02-06 16:02:30|318.27|315.57|318.42|315.72|318.45|315.75|318.09|315.39|19
1738857760000|2025-02-06 16:02:40|318.43|315.73|318.22|315.52|318.44|315.74|318.18|315.48|12
1738857770000|2025-02-06 16:02:50|318.21|315.51|318.66|315.96|318.66|315.96|318.21|315.51|17
1738857780000|2025-02-06 16:03:00|318.64|315.94|318.35|315.65|318.67|315.97|318.35|315.65|15
1738857790000|2025-02-06 16:03:10|318.43|315.73|318.83|316.13|318.83|316.13|318.43|315.73|12
1738857800000|2025-02-06 16:03:20|318.84|316.14|318.94|316.24|318.97|316.27|318.81|316.11|18
1738857810000|2025-02-06 16:03:30|318.95|316.25|318.89|316.19|319.02|316.32|318.6|315.9|21
1738857820000|2025-02-06 16:03:40|318.9|316.2|319.08|316.38|319.13|316.43|318.9|316.2|16
1738857830000|2025-02-06 16:03:50|319.04|316.34|319.09|316.39|319.1|316.4|319.04|316.34|11
1738857840000|2025-02-06 16:04:00|319.08|316.38|318.62|315.92|319.08|316.38|318.5|315.8|23
1738857850000|2025-02-06 16:04:10|318.58|315.88|318.28|315.58|318.58|315.88|318.28|315.58|21
1738857860000|2025-02-06 16:04:20|318.27|315.57|317.76|315.06|318.29|315.59|317.76|315.06|22
1738857870000|2025-02-06 16:04:30|317.8|315.1|318.12|315.42|318.13|315.43|317.8|315.1|19
1738857880000|2025-02-06 16:04:40|318.15|315.45|318.53|315.83|318.53|315.83|318.15|315.45|14
1738857890000|2025-02-06 16:04:50|318.6|315.9|318.8|316.1|318.81|316.11|318.6|315.9|18
1738857900000|2025-02-06 16:05:00|318.81|316.11|318.86|316.16|319.12|316.42|318.81|316.11|18
1738857910000|2025-02-06 16:05:10|318.85|316.15|318.33|315.63|318.85|316.15|318.33|315.63|18
1738857920000|2025-02-06 16:05:20|318.29|315.59|318.2|315.5|318.3|315.6|318.11|315.41|17
1738857930000|2025-02-06 16:05:30|318.19|315.49|318.19|315.49|318.19|315.49|318.03|315.33|12
1738857940000|2025-02-06 16:05:40|318.2|315.5|318.63|315.93|318.65|315.95|318.2|315.5|13
1738857950000|2025-02-06 16:05:50|318.62|315.92|318.56|315.86|318.62|315.92|318.45|315.75|16
1738857960000|2025-02-06 16:06:00|318.57|315.87|319.07|316.37|319.08|316.38|318.57|315.87|14
1738857970000|2025-02-06 16:06:10|319.08|316.38|319.14|316.44|319.14|316.44|318.95|316.25|14
1738857980000|2025-02-06 16:06:20|319.18|316.48|319.38|316.68|319.38|316.68|319.16|316.46|11
1738857990000|2025-02-06 16:06:30|319.41|316.71|318.94|316.24|319.41|316.71|318.94|316.24|18
1738858000000|2025-02-06 16:06:40|318.91|316.21|318.78|316.08|318.91|316.21|318.72|316.02|11
1738858010000|2025-02-06 16:06:50|318.79|316.09|318.69|315.99|319.04|316.34|318.69|315.99|14
1738858020000|2025-02-06 16:07:00|318.68|315.98|318.44|315.74|318.68|315.98|318.3|315.6|15
1738858030000|2025-02-06 16:07:10|318.43|315.73|318.58|315.88|318.58|315.88|318.24|315.54|14
1738858040000|2025-02-06 16:07:20|318.69|315.99|319.19|316.49|319.21|316.51|318.69|315.99|19
1738858050000|2025-02-06 16:07:30|319.18|316.48|319.31|316.61|319.32|316.62|319.18|316.48|16
1738858060000|2025-02-06 16:07:40|319.32|316.62|319.01|316.31|319.34|316.64|319.01|316.31|16
1738858070000|2025-02-06 16:07:50|319.09|316.39|318.8|316.1|319.1|316.4|318.8|316.1|15
1738858080000|2025-02-06 16:08:00|318.71|316.01|318.63|315.93|318.71|316.01|318.52|315.82|16
1738858090000|2025-02-06 16:08:10|318.65|315.95|319.07|316.37|319.07|316.37|318.64|315.94|17
1738858100000|2025-02-06 16:08:20|319.12|316.42|319.37|316.67|319.39|316.69|319.12|316.42|19
1738858110000|2025-02-06 16:08:30|319.39|316.69|319.19|316.49|319.44|316.74|319.19|316.49|16
1738858120000|2025-02-06 16:08:40|319.11|316.41|318.66|315.96|319.11|316.41|318.66|315.96|25
1738858130000|2025-02-06 16:08:50|318.61|315.91|318.86|316.16|318.86|316.16|318.57|315.87|13
1738858140000|2025-02-06 16:09:00|318.82|316.12|319.33|316.63|319.37|316.67|318.82|316.12|20
1738858150000|2025-02-06 16:09:10|319.37|316.67|319.01|316.31|319.37|316.67|319.01|316.31|14
1738858160000|2025-02-06 16:09:20|319|316.3|319.26|316.56|319.39|316.69|319|316.3|14
1738858170000|2025-02-06 16:09:30|319.23|316.53|319.21|316.51|319.23|316.53|319.09|316.39|13
1738858180000|2025-02-06 16:09:40|319.23|316.53|319.43|316.73|319.43|316.73|319.23|316.53|6
1738858190000|2025-02-06 16:09:50|319.44|316.74|319.32|316.62|319.44|316.74|319.19|316.49|14
1738858200000|2025-02-06 16:10:00|319.27|316.57|318.83|316.13|319.35|316.65|318.81|316.11|19
1738858210000|2025-02-06 16:10:10|318.82|316.12|318.91|316.21|318.91|316.21|318.78|316.08|14
1738858220000|2025-02-06 16:10:20|318.92|316.22|318.85|316.15|318.92|316.22|318.84|316.14|4
1738858230000|2025-02-06 16:10:30|318.84|316.14|318.94|316.24|318.94|316.24|318.82|316.12|13
1738858240000|2025-02-06 16:10:40|318.93|316.23|318.81|316.11|318.93|316.23|318.7|316|11
1738858250000|2025-02-06 16:10:50|318.82|316.12|318.81|316.11|318.83|316.13|318.75|316.05|10
1738858260000|2025-02-06 16:11:00|318.8|316.1|318.66|315.96|318.8|316.1|318.58|315.88|18
1738858270000|2025-02-06 16:11:10|318.7|316|318.64|315.94|318.7|316|318.61|315.91|11
1738858280000|2025-02-06 16:11:20|318.68|315.98|318.95|316.25|318.95|316.25|318.56|315.86|18
1738858290000|2025-02-06 16:11:30|318.98|316.28|318.94|316.24|319.03|316.33|318.94|316.24|14
1738858300000|2025-02-06 16:11:40|318.9|316.2|318.9|316.2|318.91|316.21|318.82|316.12|11
1738858310000|2025-02-06 16:11:50|318.87|316.17|318.82|316.12|318.87|316.17|318.82|316.12|5
1738858320000|2025-02-06 16:12:00|318.81|316.11|318.62|315.92|318.81|316.11|318.55|315.85|19
1738858330000|2025-02-06 16:12:10|318.61|315.91|318.75|316.05|318.75|316.05|318.55|315.85|9
1738858340000|2025-02-06 16:12:20|318.76|316.06|319.15|316.45|319.15|316.45|318.67|315.97|15
1738858350000|2025-02-06 16:12:30|319.17|316.47|319.12|316.42|319.17|316.47|319.02|316.32|11
1738858360000|2025-02-06 16:12:40|319.13|316.43|319.04|316.34|319.13|316.43|319.04|316.34|5
1738858370000|2025-02-06 16:12:50|319.05|316.35|319.32|316.62|319.33|316.63|319.05|316.35|16
1738858380000|2025-02-06 16:13:00|319.31|316.61|319.27|316.57|319.39|316.69|319.22|316.52|14
1738858390000|2025-02-06 16:13:10|319.28|316.58|319.21|316.51|319.28|316.58|319.21|316.51|3
1738858400000|2025-02-06 16:13:20|319.2|316.5|319.01|316.31|319.21|316.51|319|316.3|12
1738858410000|2025-02-06 16:13:30|319|316.3|318.86|316.16|319.1|316.4|318.86|316.16|15
1738858420000|2025-02-06 16:13:40|318.85|316.15|319.1|316.4|319.11|316.41|318.85|316.15|12
1738858430000|2025-02-06 16:13:50|319.09|316.39|318.95|316.25|319.09|316.39|318.95|316.25|8
1738858440000|2025-02-06 16:14:00|318.96|316.26|319.26|316.56|319.32|316.62|318.96|316.26|10
1738858450000|2025-02-06 16:14:10|319.25|316.55|319.4|316.7|319.41|316.71|319.19|316.49|13
1738858460000|2025-02-06 16:14:20|319.37|316.67|319.2|316.5|319.38|316.68|319.19|316.49|9
1738858470000|2025-02-06 16:14:30|319.21|316.51|319.33|316.63|319.34|316.64|319.21|316.51|6
1738858480000|2025-02-06 16:14:40|319.34|316.64|319.47|316.77|319.47|316.77|319.34|316.64|13
1738858490000|2025-02-06 16:14:50|319.5|316.8|319.78|317.08|319.95|317.25|319.5|316.8|20
1738858500000|2025-02-06 16:15:00|319.79|317.09|319.62|316.92|319.9|317.2|319.62|316.92|12
1738858510000|2025-02-06 16:15:10|319.64|316.94|319.36|316.66|319.64|316.94|319.35|316.65|17
1738858520000|2025-02-06 16:15:20|319.35|316.65|319.06|316.36|319.41|316.71|319.06|316.36|14
1738858530000|2025-02-06 16:15:30|319.07|316.37|318.99|316.29|319.07|316.37|318.97|316.27|10
1738858540000|2025-02-06 16:15:40|318.9|316.2|318.87|316.17|318.9|316.2|318.74|316.04|15
1738858550000|2025-02-06 16:15:50|318.84|316.14|319.13|316.43|319.13|316.43|318.84|316.14|11
1738858560000|2025-02-06 16:16:00|319.14|316.44|318.91|316.21|319.24|316.54|318.9|316.2|20
1738858570000|2025-02-06 16:16:10|318.83|316.13|318.7|316|318.83|316.13|318.7|316|8
1738858580000|2025-02-06 16:16:20|318.63|315.93|318.9|316.2|318.9|316.2|318.59|315.89|14
1738858590000|2025-02-06 16:16:30|318.87|316.17|319.35|316.65|319.4|316.7|318.87|316.17|17
1738858600000|2025-02-06 16:16:40|319.32|316.62|319.3|316.6|319.35|316.65|319.17|316.47|14
1738858610000|2025-02-06 16:16:50|319.29|316.59|319.28|316.58|319.3|316.6|319.24|316.54|6
1738858620000|2025-02-06 16:17:00|319.33|316.63|318.94|316.24|319.37|316.67|318.94|316.24|18
1738858630000|2025-02-06 16:17:10|318.86|316.16|318.5|315.8|318.86|316.16|318.48|315.78|16
1738858640000|2025-02-06 16:17:20|318.53|315.83|318.62|315.92|318.66|315.96|318.52|315.82|10
1738858650000|2025-02-06 16:17:30|318.6|315.9|318.35|315.65|318.6|315.9|318.31|315.61|16
1738858660000|2025-02-06 16:17:40|318.38|315.68|318.64|315.94|318.64|315.94|318.38|315.68|7
1738858670000|2025-02-06 16:17:50|318.63|315.93|318.12|315.42|318.63|315.93|318.01|315.31|13
1738858680000|2025-02-06 16:18:00|318.13|315.43|318.44|315.74|318.44|315.74|318.13|315.43|18
1738858690000|2025-02-06 16:18:10|318.59|315.89|318.56|315.86|318.68|315.98|318.56|315.86|11
1738858700000|2025-02-06 16:18:20|318.53|315.83|318.62|315.92|318.62|315.92|318.53|315.83|9
1738858710000|2025-02-06 16:18:30|318.65|315.95|318.82|316.12|318.83|316.13|318.65|315.95|12
1738858720000|2025-02-06 16:18:40|318.81|316.11|318.54|315.84|318.82|316.12|318.52|315.82|13
1738858730000|2025-02-06 16:18:50|318.55|315.85|318.56|315.86|318.58|315.88|318.54|315.84|8
1738858740000|2025-02-06 16:19:00|318.55|315.85|318.15|315.45|318.58|315.88|318.15|315.45|15
1738858750000|2025-02-06 16:19:10|318.11|315.41|317.84|315.14|318.14|315.44|317.84|315.14|11
1738858760000|2025-02-06 16:19:20|317.81|315.11|317.63|314.93|317.81|315.11|317.51|314.81|20
1738858770000|2025-02-06 16:19:30|317.62|314.92|317.53|314.83|317.7|315|317.53|314.83|10
1738858780000|2025-02-06 16:19:40|317.46|314.76|317.19|314.49|317.46|314.76|317.19|314.49|10
1738858790000|2025-02-06 16:19:50|317.2|314.5|316.89|314.19|317.21|314.51|316.89|314.19|12
1738858800000|2025-02-06 16:20:00|316.88|314.18|316.78|314.08|316.88|314.18|316.57|313.87|16
1738858810000|2025-02-06 16:20:10|316.81|314.11|316.87|314.17|316.97|314.27|316.81|314.11|17
1738858820000|2025-02-06 16:20:20|316.86|314.16|316.87|314.17|316.87|314.17|316.8|314.1|8
1738858830000|2025-02-06 16:20:30|316.88|314.18|317.43|314.73|317.47|314.77|316.88|314.18|18
1738858840000|2025-02-06 16:20:40|317.44|314.74|316.95|314.25|317.44|314.74|316.95|314.25|17
1738858850000|2025-02-06 16:20:50|316.92|314.22|316.81|314.11|316.92|314.22|316.8|314.1|8
1738858860000|2025-02-06 16:21:00|316.8|314.1|316.7|314|316.8|314.1|316.6|313.9|18
1738858870000|2025-02-06 16:21:10|316.63|313.93|316.05|313.35|316.63|313.93|316.05|313.35|12
1738858880000|2025-02-06 16:21:20|316.06|313.36|316.3|313.6|316.3|313.6|316.06|313.36|9
1738858890000|2025-02-06 16:21:30|316.31|313.61|316.43|313.73|316.47|313.77|316.31|313.61|10
1738858900000|2025-02-06 16:21:40|316.46|313.76|316.71|314.01|316.75|314.05|316.4|313.7|17
1738858910000|2025-02-06 16:21:50|316.72|314.02|316.46|313.76|316.72|314.02|316.46|313.76|10
1738858920000|2025-02-06 16:22:00|316.5|313.8|316.93|314.23|317.24|314.54|316.5|313.8|19
1738858930000|2025-02-06 16:22:10|316.94|314.24|316.99|314.29|317.14|314.44|316.88|314.18|17
1738858940000|2025-02-06 16:22:20|316.92|314.22|316.64|313.94|316.92|314.22|316.63|313.93|15
1738858950000|2025-02-06 16:22:30|316.65|313.95|316.37|313.67|316.65|313.95|316.35|313.65|12
1738858960000|2025-02-06 16:22:40|316.38|313.68|316.37|313.67|316.49|313.79|316.27|313.57|14
1738858970000|2025-02-06 16:22:50|316.36|313.66|316.33|313.63|316.36|313.66|316.33|313.63|3
1738858980000|2025-02-06 16:23:00|316.29|313.59|316.67|313.97|316.67|313.97|316.28|313.58|13
1738858990000|2025-02-06 16:23:10|316.68|313.98|317.11|314.41|317.11|314.41|316.68|313.98|19
1738859000000|2025-02-06 16:23:20|317.25|314.55|317.41|314.71|317.42|314.72|317.25|314.55|15
1738859010000|2025-02-06 16:23:30|317.42|314.72|317.49|314.79|317.63|314.93|317.42|314.72|18
1738859020000|2025-02-06 16:23:40|317.42|314.72|317.35|314.65|317.42|314.72|317.29|314.59|15
1738859030000|2025-02-06 16:23:50|317.32|314.62|317.13|314.43|317.32|314.62|317.12|314.42|8
1738859040000|2025-02-06 16:24:00|317.1|314.4|317.15|314.45|317.16|314.46|317.01|314.31|17
1738859050000|2025-02-06 16:24:10|317.16|314.46|317.34|314.64|317.37|314.67|317.15|314.45|12
1738859060000|2025-02-06 16:24:20|317.33|314.63|317.18|314.48|317.33|314.63|317.18|314.48|7
1738859070000|2025-02-06 16:24:30|317.08|314.38|317.06|314.36|317.08|314.38|317.05|314.35|4
1738859080000|2025-02-06 16:24:40|317.09|314.39|317.21|314.51|317.27|314.57|317.09|314.39|10
1738859090000|2025-02-06 16:24:50|317.2|314.5|317.25|314.55|317.3|314.6|317.13|314.43|14
1738859100000|2025-02-06 16:25:00|317.26|314.56|317.34|314.64|317.38|314.68|317.26|314.56|9
1738859110000|2025-02-06 16:25:10|317.35|314.65|317.35|314.65|317.37|314.67|317.32|314.62|7
1738859120000|2025-02-06 16:25:20|317.34|314.64|317.52|314.82|317.54|314.84|317.25|314.55|17
1738859130000|2025-02-06 16:25:30|317.55|314.85|318.04|315.34|318.04|315.34|317.5|314.8|12
1738859140000|2025-02-06 16:25:40|318.03|315.33|317.56|314.86|318.03|315.33|317.56|314.86|14
1738859150000|2025-02-06 16:25:50|317.57|314.87|317.51|314.81|317.68|314.98|317.49|314.79|13
1738859160000|2025-02-06 16:26:00|317.52|314.82|317.4|314.7|317.52|314.82|317.4|314.7|8
1738859170000|2025-02-06 16:26:10|317.45|314.75|317.38|314.68|317.46|314.76|317.35|314.65|12
1738859180000|2025-02-06 16:26:20|317.37|314.67|317.26|314.56|317.37|314.67|317.14|314.44|11
1738859190000|2025-02-06 16:26:30|317.27|314.57|317.15|314.45|317.27|314.57|317.14|314.44|7
1738859200000|2025-02-06 16:26:40|317.17|314.47|317.21|314.51|317.25|314.55|317.17|314.47|9
1738859210000|2025-02-06 16:26:50|317.22|314.52|317.15|314.45|317.23|314.53|317.15|314.45|13
1738859220000|2025-02-06 16:27:00|317.1|314.4|317.12|314.42|317.26|314.56|317.05|314.35|20
1738859230000|2025-02-06 16:27:10|317.11|314.41|316.93|314.23|317.11|314.41|316.92|314.22|7
1738859240000|2025-02-06 16:27:20|316.92|314.22|316.84|314.14|316.92|314.22|316.82|314.12|11
1738859250000|2025-02-06 16:27:30|316.85|314.15|317.05|314.35|317.1|314.4|316.85|314.15|14
1738859260000|2025-02-06 16:27:40|317.15|314.45|317.24|314.54|317.38|314.68|317.15|314.45|16
1738859270000|2025-02-06 16:27:50|317.27|314.57|317.12|314.42|317.28|314.58|317.07|314.37|13
1738859280000|2025-02-06 16:28:00|317.15|314.45|316.96|314.26|317.15|314.45|316.94|314.24|11
1738859290000|2025-02-06 16:28:10|316.93|314.23|316.91|314.21|316.93|314.23|316.88|314.18|7
1738859300000|2025-02-06 16:28:20|316.93|314.23|316.94|314.24|316.96|314.26|316.88|314.18|6
1738859310000|2025-02-06 16:28:30|316.95|314.25|316.86|314.16|316.95|314.25|316.82|314.12|12
1738859320000|2025-02-06 16:28:40|316.85|314.15|316.7|314|316.85|314.15|316.59|313.89|10
1738859330000|2025-02-06 16:28:50|316.73|314.03|316.79|314.09|316.8|314.1|316.73|314.03|10
1738859340000|2025-02-06 16:29:00|316.83|314.13|317.05|314.35|317.05|314.35|316.83|314.13|15
1738859350000|2025-02-06 16:29:10|317.1|314.4|316.85|314.15|317.13|314.43|316.76|314.06|12
1738859360000|2025-02-06 16:29:20|316.86|314.16|316.99|314.29|317.06|314.36|316.86|314.16|11
1738859370000|2025-02-06 16:29:30|317.01|314.31|316.99|314.29|317.01|314.31|316.82|314.12|15
1738859380000|2025-02-06 16:29:40|316.97|314.27|316.98|314.28|316.99|314.29|316.91|314.21|9
1738859390000|2025-02-06 16:29:50|316.97|314.27|316.96|314.26|316.97|314.27|316.87|314.17|9
1738859400000|2025-02-06 16:30:00|317.03|314.33|317.36|314.66|317.36|314.66|317.02|314.32|14
1738859410000|2025-02-06 16:30:10|317.39|314.69|317.11|314.41|317.39|314.69|317.11|314.41|16
1738859420000|2025-02-06 16:30:20|316.99|314.29|317.25|314.55|317.26|314.56|316.98|314.28|17
1738859430000|2025-02-06 16:30:30|317.1|314.4|317.11|314.41|317.13|314.43|317.04|314.34|13
1738859440000|2025-02-06 16:30:40|317.08|314.38|316.87|314.17|317.08|314.38|316.87|314.17|11
1738859450000|2025-02-06 16:30:50|316.86|314.16|316.83|314.13|316.94|314.24|316.82|314.12|13
1738859460000|2025-02-06 16:31:00|316.85|314.15|316.68|313.98|316.87|314.17|316.64|313.94|10
1738859470000|2025-02-06 16:31:10|316.76|314.06|316.56|313.86|316.83|314.13|316.49|313.79|19
1738859480000|2025-02-06 16:31:20|316.52|313.82|316.66|313.96|316.77|314.07|316.52|313.82|8
1738859490000|2025-02-06 16:31:30|316.65|313.95|316.98|314.28|316.98|314.28|316.65|313.95|12
1738859500000|2025-02-06 16:31:40|317.01|314.31|317.43|314.73|317.45|314.75|317.01|314.31|19
1738859510000|2025-02-06 16:31:50|317.33|314.63|317.5|314.8|317.5|314.8|317.28|314.58|17
1738859520000|2025-02-06 16:32:00|317.51|314.81|317.63|314.93|317.68|314.98|317.51|314.81|18
1738859530000|2025-02-06 16:32:10|317.64|314.94|317.51|314.81|317.65|314.95|317.47|314.77|16
1738859540000|2025-02-06 16:32:20|317.53|314.83|317.38|314.68|317.61|314.91|317.38|314.68|13
1738859550000|2025-02-06 16:32:30|317.37|314.67|317.3|314.6|317.37|314.67|317.28|314.58|11
1738859560000|2025-02-06 16:32:40|317.23|314.53|316.96|314.26|317.23|314.53|316.96|314.26|12
1738859570000|2025-02-06 16:32:50|316.97|314.27|316.87|314.17|316.98|314.28|316.8|314.1|19
1738859580000|2025-02-06 16:33:00|316.84|314.14|316.71|314.01|316.84|314.14|316.71|314.01|7
1738859590000|2025-02-06 16:33:10|316.7|314|316.91|314.21|316.95|314.25|316.7|314|10
1738859600000|2025-02-06 16:33:20|316.89|314.19|316.77|314.07|316.94|314.24|316.77|314.07|9
1738859610000|2025-02-06 16:33:30|316.71|314.01|316.74|314.04|316.76|314.06|316.71|314.01|5
1738859620000|2025-02-06 16:33:40|316.71|314.01|316.41|313.71|316.71|314.01|316.36|313.66|8
1738859630000|2025-02-06 16:33:50|316.4|313.7|316.49|313.79|316.49|313.79|316.38|313.68|8
1738859640000|2025-02-06 16:34:00|316.48|313.78|317.16|314.46|317.18|314.48|316.48|313.78|23
1738859650000|2025-02-06 16:34:10|317.19|314.49|317.2|314.5|317.25|314.55|317.18|314.48|9
1738859660000|2025-02-06 16:34:20|317.21|314.51|317.25|314.55|317.35|314.65|317.21|314.51|10
1738859670000|2025-02-06 16:34:30|317.29|314.59|317.34|314.64|317.4|314.7|317.27|314.57|8
1738859680000|2025-02-06 16:34:40|317.38|314.68|317.43|314.73|317.52|314.82|317.35|314.65|11
1738859690000|2025-02-06 16:34:50|317.4|314.7|316.88|314.18|317.4|314.7|316.88|314.18|19
1738859700000|2025-02-06 16:35:00|316.87|314.17|316.72|314.02|316.87|314.17|316.71|314.01|11
1738859710000|2025-02-06 16:35:10|316.71|314.01|316.97|314.27|317.02|314.32|316.66|313.96|13
1738859720000|2025-02-06 16:35:20|316.96|314.26|317.12|314.42|317.12|314.42|316.86|314.16|14
1738859730000|2025-02-06 16:35:30|317.19|314.49|317.3|314.6|317.3|314.6|317.19|314.49|4
1738859740000|2025-02-06 16:35:40|317.31|314.61|317.26|314.56|317.52|314.82|317.14|314.44|20
1738859750000|2025-02-06 16:35:50|317.22|314.52|316.91|314.21|317.22|314.52|316.91|314.21|14
1738859760000|2025-02-06 16:36:00|316.94|314.24|316.91|314.21|316.99|314.29|316.78|314.08|16
1738859770000|2025-02-06 16:36:10|316.95|314.25|316.78|314.08|316.96|314.26|316.78|314.08|11
1738859780000|2025-02-06 16:36:20|316.82|314.12|317.38|314.68|317.38|314.68|316.82|314.12|20
1738859790000|2025-02-06 16:36:30|317.39|314.69|317.42|314.72|317.42|314.72|317.38|314.68|10
1738859800000|2025-02-06 16:36:40|317.43|314.73|317.47|314.77|317.47|314.77|317.3|314.6|12
1738859810000|2025-02-06 16:36:50|317.48|314.78|317.5|314.8|317.6|314.9|317.48|314.78|18
1738859820000|2025-02-06 16:37:00|317.49|314.79|317.47|314.77|317.5|314.8|317.24|314.54|19
1738859830000|2025-02-06 16:37:10|317.46|314.76|317.69|314.99|317.7|315|317.44|314.74|10
1738859840000|2025-02-06 16:37:20|317.79|315.09|317.93|315.23|317.98|315.28|317.79|315.09|18
1738859850000|2025-02-06 16:37:30|317.9|315.2|317.9|315.2|317.9|315.2|317.55|314.85|19
1738859860000|2025-02-06 16:37:40|317.82|315.12|317.88|315.18|317.89|315.19|317.68|314.98|12
1738859870000|2025-02-06 16:37:50|317.89|315.19|317.96|315.26|317.96|315.26|317.88|315.18|7
1738859880000|2025-02-06 16:38:00|317.95|315.25|317.66|314.96|317.95|315.25|317.6|314.9|16
1738859890000|2025-02-06 16:38:10|317.67|314.97|317.65|314.95|317.72|315.02|317.65|314.95|11
1738859900000|2025-02-06 16:38:20|317.67|314.97|317.6|314.9|317.68|314.98|317.6|314.9|5
1738859910000|2025-02-06 16:38:30|317.61|314.91|317.75|315.05|317.77|315.07|317.61|314.91|13
1738859920000|2025-02-06 16:38:40|317.68|314.98|317.44|314.74|317.68|314.98|317.43|314.73|13
1738859930000|2025-02-06 16:38:50|317.48|314.78|317.57|314.87|317.57|314.87|317.48|314.78|6
1738859940000|2025-02-06 16:39:00|317.56|314.86|317.6|314.9|317.6|314.9|317.5|314.8|13
1738859950000|2025-02-06 16:39:10|317.59|314.89|317.13|314.43|317.59|314.89|317.13|314.43|12
1738859960000|2025-02-06 16:39:20|317.16|314.46|317.07|314.37|317.16|314.46|317.07|314.37|4
1738859970000|2025-02-06 16:39:30|317.04|314.34|316.87|314.17|317.04|314.34|316.87|314.17|5
1738859980000|2025-02-06 16:39:40|316.9|314.2|316.92|314.22|316.92|314.22|316.85|314.15|10
1738859990000|2025-02-06 16:39:50|316.91|314.21|317.01|314.31|317.07|314.37|316.91|314.21|12
1738860000000|2025-02-06 16:40:00|316.97|314.27|316.88|314.18|316.99|314.29|316.88|314.18|7
1738860010000|2025-02-06 16:40:10|316.86|314.16|316.77|314.07|316.86|314.16|316.65|313.95|13
1738860020000|2025-02-06 16:40:20|316.87|314.17|316.78|314.08|316.87|314.17|316.78|314.08|9
1738860030000|2025-02-06 16:40:30|316.8|314.1|316.82|314.12|316.85|314.15|316.8|314.1|8
1738860040000|2025-02-06 16:40:40|316.87|314.17|316.79|314.09|316.89|314.19|316.79|314.09|9
1738860050000|2025-02-06 16:40:50|316.78|314.08|316.47|313.77|316.78|314.08|316.47|313.77|14
1738860060000|2025-02-06 16:41:00|316.51|313.81|316.33|313.63|316.51|313.81|316.29|313.59|14
1738860070000|2025-02-06 16:41:10|316.3|313.6|316.34|313.64|316.34|313.64|316.28|313.58|9
1738860080000|2025-02-06 16:41:20|316.35|313.65|316.4|313.7|316.44|313.74|316.33|313.63|9
1738860090000|2025-02-06 16:41:30|316.41|313.71|316.54|313.84|316.59|313.89|316.4|313.7|16
1738860100000|2025-02-06 16:41:40|316.57|313.87|316.72|314.02|316.77|314.07|316.57|313.87|12
1738860110000|2025-02-06 16:41:50|316.73|314.03|316.84|314.14|316.9|314.2|316.73|314.03|11
1738860120000|2025-02-06 16:42:00|316.85|314.15|316.77|314.07|316.85|314.15|316.72|314.02|12
1738860130000|2025-02-06 16:42:10|316.79|314.09|316.83|314.13|316.83|314.13|316.79|314.09|4
1738860140000|2025-02-06 16:42:20|316.84|314.14|317.1|314.4|317.2|314.5|316.84|314.14|16
1738860150000|2025-02-06 16:42:30|317.11|314.41|317.3|314.6|317.31|314.61|317.11|314.41|13
1738860160000|2025-02-06 16:42:40|317.33|314.63|317.22|314.52|317.34|314.64|317.22|314.52|9
1738860170000|2025-02-06 16:42:50|317.21|314.51|317.13|314.43|317.21|314.51|317.13|314.43|5
1738860180000|2025-02-06 16:43:00|317.06|314.36|317.07|314.37|317.25|314.55|317.03|314.33|16
1738860190000|2025-02-06 16:43:10|317.06|314.36|316.78|314.08|317.06|314.36|316.78|314.08|18
1738860200000|2025-02-06 16:43:20|316.69|313.99|316.5|313.8|316.69|313.99|316.42|313.72|13
1738860210000|2025-02-06 16:43:30|316.49|313.79|316.32|313.62|316.49|313.79|316.26|313.56|12
1738860220000|2025-02-06 16:43:40|316.38|313.68|316.4|313.7|316.42|313.72|316.38|313.68|7
1738860230000|2025-02-06 16:43:50|316.41|313.71|316.29|313.59|316.43|313.73|316.29|313.59|15
1738860240000|2025-02-06 16:44:00|316.27|313.57|316.29|313.59|316.29|313.59|316.21|313.51|12
1738860250000|2025-02-06 16:44:10|316.4|313.7|316.33|313.63|316.47|313.77|316.31|313.61|14
1738860260000|2025-02-06 16:44:20|316.32|313.62|316.36|313.66|316.36|313.66|316.32|313.62|5
1738860270000|2025-02-06 16:44:30|316.37|313.67|316.33|313.63|316.37|313.67|316.26|313.56|8
1738860280000|2025-02-06 16:44:40|316.34|313.64|316.5|313.8|316.6|313.9|316.34|313.64|15
1738860290000|2025-02-06 16:44:50|316.49|313.79|316.51|313.81|316.58|313.88|316.49|313.79|11
1738860300000|2025-02-06 16:45:00|316.52|313.82|316.32|313.62|316.52|313.82|316.32|313.62|10
1738860310000|2025-02-06 16:45:10|316.28|313.58|316.27|313.57|316.32|313.62|316.25|313.55|14
1738860320000|2025-02-06 16:45:20|316.23|313.53|315.94|313.24|316.23|313.53|315.73|313.03|19
1738860330000|2025-02-06 16:45:30|316.01|313.31|316.26|313.56|316.34|313.64|316.01|313.31|14
1738860340000|2025-02-06 16:45:40|316.29|313.59|316.62|313.92|316.63|313.93|316.29|313.59|11
1738860350000|2025-02-06 16:45:50|316.65|313.95|316.73|314.03|316.73|314.03|316.64|313.94|6
1738860360000|2025-02-06 16:46:00|316.74|314.04|317.16|314.46|317.18|314.48|316.74|314.04|20
1738860370000|2025-02-06 16:46:10|317.17|314.47|317.3|314.6|317.3|314.6|317.17|314.47|10
1738860380000|2025-02-06 16:46:20|317.31|314.61|317.15|314.45|317.39|314.69|317.07|314.37|17
1738860390000|2025-02-06 16:46:30|317.11|314.41|317.32|314.62|317.32|314.62|317.1|314.4|14
1738860400000|2025-02-06 16:46:40|317.33|314.63|317.22|314.52|317.36|314.66|317.22|314.52|9
1738860410000|2025-02-06 16:46:50|317.14|314.44|317.43|314.73|317.43|314.73|317.14|314.44|17
1738860420000|2025-02-06 16:47:00|317.46|314.76|317.68|314.98|317.68|314.98|317.41|314.71|11
1738860430000|2025-02-06 16:47:10|317.69|314.99|317.85|315.15|317.88|315.18|317.69|314.99|12
1738860440000|2025-02-06 16:47:20|317.84|315.14|318.01|315.31|318.06|315.36|317.84|315.14|12
1738860450000|2025-02-06 16:47:30|318|315.3|318.01|315.31|318.01|315.31|317.97|315.27|7
1738860460000|2025-02-06 16:47:40|317.94|315.24|317.97|315.27|317.97|315.27|317.75|315.05|12
1738860470000|2025-02-06 16:47:50|317.96|315.26|318.03|315.33|318.03|315.33|317.96|315.26|8
1738860480000|2025-02-06 16:48:00|318.04|315.34|318.24|315.54|318.24|315.54|318.04|315.34|11
1738860490000|2025-02-06 16:48:10|318.25|315.55|318.37|315.67|318.43|315.73|318.25|315.55|12
1738860500000|2025-02-06 16:48:20|318.34|315.64|318.34|315.64|318.34|315.64|318.32|315.62|7
1738860510000|2025-02-06 16:48:30|318.35|315.65|318.43|315.73|318.43|315.73|318.35|315.65|7
1738860520000|2025-02-06 16:48:40|318.44|315.74|318.32|315.62|318.46|315.76|318.31|315.61|15
1738860530000|2025-02-06 16:48:50|318.31|315.61|318.17|315.47|318.31|315.61|318.17|315.47|7
1738860540000|2025-02-06 16:49:00|318.16|315.46|318.54|315.84|318.55|315.85|318|315.3|17
1738860550000|2025-02-06 16:49:10|318.55|315.85|318.49|315.79|318.55|315.85|318.49|315.79|8
1738860560000|2025-02-06 16:49:20|318.46|315.76|318.23|315.53|318.46|315.76|318.17|315.47|12
1738860570000|2025-02-06 16:49:30|318.3|315.6|318.42|315.72|318.44|315.74|318.3|315.6|11
1738860580000|2025-02-06 16:49:40|318.43|315.73|318.48|315.78|318.51|315.81|318.43|315.73|9
1738860590000|2025-02-06 16:49:50|318.49|315.79|318.42|315.72|318.49|315.79|318.38|315.68|9
1738860600000|2025-02-06 16:50:00|318.39|315.69|318.23|315.53|318.39|315.69|318.23|315.53|14
1738860610000|2025-02-06 16:50:10|318.19|315.49|318.19|315.49|318.19|315.49|318.07|315.37|12
1738860620000|2025-02-06 16:50:20|318.18|315.48|317.98|315.28|318.22|315.52|317.98|315.28|10
1738860630000|2025-02-06 16:50:30|317.99|315.29|318.02|315.32|318.07|315.37|317.99|315.29|8
1738860640000|2025-02-06 16:50:40|318.01|315.31|317.7|315|318.01|315.31|317.67|314.97|17
1738860650000|2025-02-06 16:50:50|317.77|315.07|318.02|315.32|318.03|315.33|317.77|315.07|14
1738860660000|2025-02-06 16:51:00|318.01|315.31|317.83|315.13|318.01|315.31|317.76|315.06|13
1738860670000|2025-02-06 16:51:10|317.84|315.14|318.03|315.33|318.05|315.35|317.8|315.1|11
1738860680000|2025-02-06 16:51:20|318.04|315.34|318.12|315.42|318.15|315.45|318.04|315.34|13
1738860690000|2025-02-06 16:51:30|318.1|315.4|318.11|315.41|318.11|315.41|317.92|315.22|11
1738860700000|2025-02-06 16:51:40|318.1|315.4|317.93|315.23|318.11|315.41|317.93|315.23|11
1738860710000|2025-02-06 16:51:50|317.94|315.24|317.85|315.15|317.94|315.24|317.85|315.15|8
1738860720000|2025-02-06 16:52:00|317.82|315.12|317.47|314.77|317.82|315.12|317.47|314.77|17
1738860730000|2025-02-06 16:52:10|317.48|314.78|317.53|314.83|317.56|314.86|317.48|314.78|9
1738860740000|2025-02-06 16:52:20|317.54|314.84|317.56|314.86|317.56|314.86|317.49|314.79|14
1738860750000|2025-02-06 16:52:30|317.57|314.87|317.7|315|317.74|315.04|317.57|314.87|11
1738860760000|2025-02-06 16:52:40|317.68|314.98|317.55|314.85|317.68|314.98|317.55|314.85|8
1738860770000|2025-02-06 16:52:50|317.52|314.82|317.48|314.78|317.53|314.83|317.48|314.78|10
1738860780000|2025-02-06 16:53:00|317.47|314.77|317.59|314.89|317.59|314.89|317.34|314.64|15
1738860790000|2025-02-06 16:53:10|317.61|314.91|317.57|314.87|317.7|315|317.54|314.84|20
1738860800000|2025-02-06 16:53:20|317.6|314.9|317.57|314.87|317.63|314.93|317.56|314.86|8
1738860810000|2025-02-06 16:53:30|317.54|314.84|317.4|314.7|317.54|314.84|317.39|314.69|14
1738860820000|2025-02-06 16:53:40|317.41|314.71|317.14|314.44|317.42|314.72|317.11|314.41|13
1738860830000|2025-02-06 16:53:50|317.15|314.45|317.09|314.39|317.17|314.47|317.09|314.39|8
1738860840000|2025-02-06 16:54:00|317.1|314.4|317.12|314.42|317.14|314.44|316.96|314.26|20
1738860850000|2025-02-06 16:54:10|317.13|314.43|317.59|314.89|317.59|314.89|317.13|314.43|15
1738860860000|2025-02-06 16:54:20|317.58|314.88|317.59|314.89|317.59|314.89|317.52|314.82|11
1738860870000|2025-02-06 16:54:30|317.61|314.91|317.7|315|317.85|315.15|317.61|314.91|15
1738860880000|2025-02-06 16:54:40|317.66|314.96|317.55|314.85|317.67|314.97|317.53|314.83|8
1738860890000|2025-02-06 16:54:50|317.52|314.82|317.41|314.71|317.52|314.82|317.38|314.68|8
1738860900000|2025-02-06 16:55:00|317.4|314.7|317.43|314.73|317.43|314.73|317.31|314.61|12
1738860910000|2025-02-06 16:55:10|317.4|314.7|317.08|314.38|317.41|314.71|317.08|314.38|13
1738860920000|2025-02-06 16:55:20|317.04|314.34|317.05|314.35|317.06|314.36|317.04|314.34|8
1738860930000|2025-02-06 16:55:30|317.07|314.37|317.24|314.54|317.27|314.57|317.06|314.36|10
1738860940000|2025-02-06 16:55:40|317.25|314.55|317.04|314.34|317.25|314.55|317.04|314.34|7
1738860950000|2025-02-06 16:55:50|317.06|314.36|317.1|314.4|317.11|314.41|317.03|314.33|8
1738860960000|2025-02-06 16:56:00|317.11|314.41|317.21|314.51|317.3|314.6|317.11|314.41|15
1738860970000|2025-02-06 16:56:10|317.22|314.52|317.17|314.47|317.25|314.55|317.17|314.47|9
1738860980000|2025-02-06 16:56:20|317.2|314.5|317.08|314.38|317.2|314.5|317.05|314.35|14
1738860990000|2025-02-06 16:56:30|317.06|314.36|317.07|314.37|317.09|314.39|317.04|314.34|12
1738861000000|2025-02-06 16:56:40|317.08|314.38|317.02|314.32|317.09|314.39|317.01|314.31|6
1738861010000|2025-02-06 16:56:50|317|314.3|317.27|314.57|317.35|314.65|317|314.3|9
1738861020000|2025-02-06 16:57:00|317.21|314.51|317.21|314.51|317.21|314.51|317.18|314.48|6
1738861030000|2025-02-06 16:57:10|317.22|314.52|317.14|314.44|317.22|314.52|317.14|314.44|7
1738861040000|2025-02-06 16:57:20|317.07|314.37|317.07|314.37|317.11|314.41|317.04|314.34|10
1738861050000|2025-02-06 16:57:30|317.12|314.42|317.13|314.43|317.18|314.48|317.12|314.42|13
1738861060000|2025-02-06 16:57:40|317.07|314.37|317.03|314.33|317.08|314.38|317.01|314.31|8
1738861070000|2025-02-06 16:57:50|317.04|314.34|317.02|314.32|317.06|314.36|317.02|314.32|9
1738861080000|2025-02-06 16:58:00|316.97|314.27|317.06|314.36|317.06|314.36|316.93|314.23|9
1738861090000|2025-02-06 16:58:10|317.05|314.35|316.97|314.27|317.08|314.38|316.96|314.26|6
1738861100000|2025-02-06 16:58:20|317.01|314.31|317.03|314.33|317.04|314.34|317|314.3|10
1738861110000|2025-02-06 16:58:30|316.97|314.27|317.01|314.31|317.02|314.32|316.97|314.27|6
1738861120000|2025-02-06 16:58:40|316.91|314.21|316.79|314.09|316.99|314.29|316.61|313.91|15
1738861130000|2025-02-06 16:58:50|316.8|314.1|316.99|314.29|316.99|314.29|316.79|314.09|10
1738861140000|2025-02-06 16:59:00|317|314.3|317.19|314.49|317.19|314.49|317|314.3|15
1738861150000|2025-02-06 16:59:10|317.2|314.5|317.3|314.6|317.3|314.6|317.2|314.5|7
1738861160000|2025-02-06 16:59:20|317.31|314.61|317.34|314.64|317.35|314.65|317.3|314.6|7
1738861170000|2025-02-06 16:59:30|317.29|314.59|317.44|314.74|317.44|314.74|317.29|314.59|9
1738861180000|2025-02-06 16:59:40|317.48|314.78|317.43|314.73|317.48|314.78|317.42|314.72|9
1738861190000|2025-02-06 16:59:50|317.4|314.7|317.5|314.8|317.5|314.8|317.4|314.7|10
1738861200000|2025-02-06 17:00:00|317.51|314.81|317.45|314.75|317.61|314.91|317.35|314.65|24
1738861210000|2025-02-06 17:00:10|317.34|314.64|317.06|314.36|317.34|314.64|317.03|314.33|22
1738861220000|2025-02-06 17:00:20|317.05|314.35|316.75|314.05|317.05|314.35|316.73|314.03|9
1738861230000|2025-02-06 17:00:30|316.78|314.08|316.9|314.2|317|314.3|316.78|314.08|12
1738861240000|2025-02-06 17:00:40|316.89|314.19|316.53|313.83|316.89|314.19|316.53|313.83|14
1738861250000|2025-02-06 17:00:50|316.52|313.82|316.57|313.87|316.57|313.87|316.52|313.82|8
1738861260000|2025-02-06 17:01:00|316.56|313.86|316.31|313.61|316.56|313.86|316.21|313.51|16
1738861270000|2025-02-06 17:01:10|316.32|313.62|316.61|313.91|316.62|313.92|316.32|313.62|19
1738861280000|2025-02-06 17:01:20|316.62|313.92|316.94|314.24|316.97|314.27|316.62|313.92|13
1738861290000|2025-02-06 17:01:30|316.93|314.23|317.11|314.41|317.12|314.42|316.93|314.23|9
1738861300000|2025-02-06 17:01:40|317.1|314.4|317.33|314.63|317.34|314.64|317.05|314.35|17
1738861310000|2025-02-06 17:01:50|317.32|314.62|317.35|314.65|317.53|314.83|317.32|314.62|13
1738861320000|2025-02-06 17:02:00|317.38|314.68|317.46|314.76|317.52|314.82|317.38|314.68|14
1738861330000|2025-02-06 17:02:10|317.49|314.79|317.67|314.97|317.67|314.97|317.45|314.75|17
1738861340000|2025-02-06 17:02:20|317.65|314.95|317.71|315.01|317.72|315.02|317.55|314.85|12
1738861350000|2025-02-06 17:02:30|317.72|315.02|317.73|315.03|317.75|315.05|317.6|314.9|15
1738861360000|2025-02-06 17:02:40|317.8|315.1|317.89|315.19|317.89|315.19|317.8|315.1|6
1738861370000|2025-02-06 17:02:50|317.88|315.18|317.82|315.12|317.88|315.18|317.75|315.05|12
1738861380000|2025-02-06 17:03:00|317.83|315.13|318.18|315.48|318.18|315.48|317.83|315.13|18
1738861390000|2025-02-06 17:03:10|318.06|315.36|318.38|315.68|318.41|315.71|318.06|315.36|13
1738861400000|2025-02-06 17:03:20|318.37|315.67|318.36|315.66|318.38|315.68|318.36|315.66|4
1738861410000|2025-02-06 17:03:30|318.39|315.69|318.63|315.93|318.63|315.93|318.39|315.69|14
1738861420000|2025-02-06 17:03:40|318.64|315.94|318.7|316|318.76|316.06|318.64|315.94|6
1738861430000|2025-02-06 17:03:50|318.65|315.95|318.54|315.84|318.65|315.95|318.48|315.78|11
1738861440000|2025-02-06 17:04:00|318.59|315.89|318.58|315.88|318.69|315.99|318.58|315.88|10
1738861450000|2025-02-06 17:04:10|318.57|315.87|318.66|315.96|318.68|315.98|318.5|315.8|14
1738861460000|2025-02-06 17:04:20|318.67|315.97|318.53|315.83|318.68|315.98|318.53|315.83|11
1738861470000|2025-02-06 17:04:30|318.47|315.77|318.31|315.61|318.47|315.77|318.28|315.58|11
1738861480000|2025-02-06 17:04:40|318.34|315.64|318.82|316.12|318.82|316.12|318.34|315.64|17
1738861490000|2025-02-06 17:04:50|318.77|316.07|318.7|316|318.78|316.08|318.66|315.96|16
1738861500000|2025-02-06 17:05:00|318.71|316.01|318.48|315.78|318.71|316.01|318.48|315.78|15
1738861510000|2025-02-06 17:05:10|318.41|315.71|318.17|315.47|318.41|315.71|318.17|315.47|11
1738861520000|2025-02-06 17:05:20|318.18|315.48|318.54|315.84|318.54|315.84|318.18|315.48|13
1738861530000|2025-02-06 17:05:30|318.51|315.81|319|316.3|319|316.3|318.51|315.81|15
1738861540000|2025-02-06 17:05:40|319.04|316.34|319.14|316.44|319.15|316.45|319.04|316.34|8
1738861550000|2025-02-06 17:05:50|319|316.3|319.03|316.33|319.06|316.36|319|316.3|10
1738861560000|2025-02-06 17:06:00|319|316.3|318.97|316.27|319|316.3|318.7|316|19
1738861570000|2025-02-06 17:06:10|319.03|316.33|319.48|316.78|319.53|316.83|319.03|316.33|18
1738861580000|2025-02-06 17:06:20|319.47|316.77|319.17|316.47|319.47|316.77|319.16|316.46|8
1738861590000|2025-02-06 17:06:30|319.16|316.46|318.95|316.25|319.17|316.47|318.91|316.21|14
1738861600000|2025-02-06 17:06:40|318.94|316.24|318.78|316.08|318.94|316.24|318.77|316.07|11
1738861610000|2025-02-06 17:06:50|318.77|316.07|319.02|316.32|319.02|316.32|318.77|316.07|11
1738861620000|2025-02-06 17:07:00|319.09|316.39|319.2|316.5|319.33|316.63|319.09|316.39|14
1738861630000|2025-02-06 17:07:10|319.15|316.45|319.23|316.53|319.23|316.53|319.12|316.42|6
1738861640000|2025-02-06 17:07:20|319.2|316.5|319.11|316.41|319.2|316.5|319.1|316.4|5
1738861650000|2025-02-06 17:07:30|319.12|316.42|319.09|316.39|319.12|316.42|319.05|316.35|11
1738861660000|2025-02-06 17:07:40|319.1|316.4|318.91|316.21|319.1|316.4|318.91|316.21|9
1738861670000|2025-02-06 17:07:50|318.9|316.2|318.75|316.05|318.9|316.2|318.74|316.04|12
1738861680000|2025-02-06 17:08:00|318.82|316.12|318.87|316.17|318.92|316.22|318.81|316.11|10
1738861690000|2025-02-06 17:08:10|318.89|316.19|318.94|316.24|318.96|316.26|318.83|316.13|15
1738861700000|2025-02-06 17:08:20|318.95|316.25|319.09|316.39|319.09|316.39|318.95|316.25|6
1738861710000|2025-02-06 17:08:30|319.1|316.4|319.14|316.44|319.14|316.44|319.1|316.4|8
1738861720000|2025-02-06 17:08:40|319.13|316.43|319.16|316.46|319.28|316.58|319.04|316.34|15
1738861730000|2025-02-06 17:08:50|319.15|316.45|319.25|316.55|319.25|316.55|319.15|316.45|8
1738861740000|2025-02-06 17:09:00|319.26|316.56|318.9|316.2|319.26|316.56|318.9|316.2|15
1738861750000|2025-02-06 17:09:10|318.87|316.17|318.87|316.17|318.87|316.17|318.81|316.11|8
1738861760000|2025-02-06 17:09:20|318.88|316.18|318.98|316.28|318.98|316.28|318.88|316.18|7
1738861770000|2025-02-06 17:09:30|318.93|316.23|318.72|316.02|318.93|316.23|318.72|316.02|10
1738861780000|2025-02-06 17:09:40|318.71|316.01|318.6|315.9|318.71|316.01|318.6|315.9|14
1738861790000|2025-02-06 17:09:50|318.59|315.89|318.46|315.76|318.6|315.9|318.41|315.71|14
1738861800000|2025-02-06 17:10:00|318.45|315.75|318.44|315.74|318.45|315.75|318.24|315.54|16
1738861810000|2025-02-06 17:10:10|318.45|315.75|318.38|315.68|318.46|315.76|318.36|315.66|13
1738861820000|2025-02-06 17:10:20|318.36|315.66|318.45|315.75|318.45|315.75|318.36|315.66|6
1738861830000|2025-02-06 17:10:30|318.53|315.83|318.61|315.91|318.68|315.98|318.52|315.82|15
1738861840000|2025-02-06 17:10:40|318.62|315.92|318.64|315.94|318.65|315.95|318.62|315.92|7
1738861850000|2025-02-06 17:10:50|318.62|315.92|318.59|315.89|318.64|315.94|318.55|315.85|12
1738861860000|2025-02-06 17:11:00|318.6|315.9|318.37|315.67|318.6|315.9|318.36|315.66|12
1738861870000|2025-02-06 17:11:10|318.42|315.72|318.68|315.98|318.69|315.99|318.42|315.72|12
1738861880000|2025-02-06 17:11:20|318.67|315.97|318.53|315.83|318.69|315.99|318.53|315.83|8
1738861890000|2025-02-06 17:11:30|318.54|315.84|318.39|315.69|318.54|315.84|318.37|315.67|9
1738861900000|2025-02-06 17:11:40|318.38|315.68|318.24|315.54|318.38|315.68|318.23|315.53|7
1738861910000|2025-02-06 17:11:50|318.25|315.55|318.1|315.4|318.26|315.56|318.1|315.4|9
1738861920000|2025-02-06 17:12:00|318.13|315.43|317.96|315.26|318.14|315.44|317.95|315.25|10
1738861930000|2025-02-06 17:12:10|317.95|315.25|318.05|315.35|318.05|315.35|317.95|315.25|13
1738861940000|2025-02-06 17:12:20|318.06|315.36|318.33|315.63|318.33|315.63|318.05|315.35|14
1738861950000|2025-02-06 17:12:30|318.32|315.62|318.21|315.51|318.33|315.63|318.16|315.46|15
1738861960000|2025-02-06 17:12:40|318.18|315.48|318.14|315.44|318.18|315.48|318.11|315.41|10
1738861970000|2025-02-06 17:12:50|318.15|315.45|318.11|315.41|318.15|315.45|318.08|315.38|6
1738861980000|2025-02-06 17:13:00|318.12|315.42|318.35|315.65|318.35|315.65|318.12|315.42|9
1738861990000|2025-02-06 17:13:10|318.36|315.66|318.39|315.69|318.39|315.69|318.36|315.66|6
1738862000000|2025-02-06 17:13:20|318.4|315.7|318.45|315.75|318.45|315.75|318.39|315.69|11
1738862010000|2025-02-06 17:13:30|318.46|315.76|318.32|315.62|318.48|315.78|318.32|315.62|9
1738862020000|2025-02-06 17:13:40|318.31|315.61|318.21|315.51|318.33|315.63|318.21|315.51|12
1738862030000|2025-02-06 17:13:50|318.23|315.53|318.51|315.81|318.51|315.81|318.23|315.53|12
1738862040000|2025-02-06 17:14:00|318.52|315.82|318.38|315.68|318.52|315.82|318.38|315.68|6
1738862050000|2025-02-06 17:14:10|318.41|315.71|318.43|315.73|318.45|315.75|318.41|315.71|9
1738862060000|2025-02-06 17:14:20|318.44|315.74|318.43|315.73|318.45|315.75|318.38|315.68|9
1738862070000|2025-02-06 17:14:30|318.44|315.74|318.65|315.95|318.65|315.95|318.44|315.74|11
1738862080000|2025-02-06 17:14:40|318.66|315.96|318.67|315.97|318.67|315.97|318.66|315.96|2
1738862090000|2025-02-06 17:14:50|318.61|315.91|318.45|315.75|318.62|315.92|318.45|315.75|12
1738862100000|2025-02-06 17:15:00|318.48|315.78|318.31|315.61|318.53|315.83|318.31|315.61|13
1738862110000|2025-02-06 17:15:10|318.3|315.6|318.47|315.77|318.47|315.77|318.3|315.6|13
1738862120000|2025-02-06 17:15:20|318.48|315.78|318.93|316.23|318.93|316.23|318.48|315.78|18
1738862130000|2025-02-06 17:15:30|318.94|316.24|318.91|316.21|319.1|316.4|318.91|316.21|17
1738862140000|2025-02-06 17:15:40|318.92|316.22|318.91|316.21|318.94|316.24|318.88|316.18|8
1738862150000|2025-02-06 17:15:50|318.92|316.22|318.86|316.16|318.94|316.24|318.86|316.16|5
1738862160000|2025-02-06 17:16:00|318.87|316.17|318.72|316.02|318.88|316.18|318.71|316.01|11
1738862170000|2025-02-06 17:16:10|318.73|316.03|319.02|316.32|319.02|316.32|318.73|316.03|13
1738862180000|2025-02-06 17:16:20|319.03|316.33|318.96|316.26|319.04|316.34|318.96|316.26|9
1738862190000|2025-02-06 17:16:30|318.95|316.25|318.71|316.01|318.95|316.25|318.71|316.01|11
1738862200000|2025-02-06 17:16:40|318.7|316|318.75|316.05|318.82|316.12|318.7|316|10
1738862210000|2025-02-06 17:16:50|318.74|316.04|318.81|316.11|318.81|316.11|318.71|316.01|9
1738862220000|2025-02-06 17:17:00|318.77|316.07|318.5|315.8|318.77|316.07|318.49|315.79|10
1738862230000|2025-02-06 17:17:10|318.49|315.79|318.46|315.76|318.49|315.79|318.43|315.73|14
1738862240000|2025-02-06 17:17:20|318.45|315.75|318.21|315.51|318.45|315.75|318.21|315.51|9
1738862250000|2025-02-06 17:17:30|318.2|315.5|318.15|315.45|318.2|315.5|318.11|315.41|5
1738862260000|2025-02-06 17:17:40|318.16|315.46|318.15|315.45|318.27|315.57|318.15|315.45|13
1738862270000|2025-02-06 17:17:50|318.09|315.39|318.15|315.45|318.16|315.46|318.09|315.39|6
1738862280000|2025-02-06 17:18:00|318.12|315.42|317.94|315.24|318.12|315.42|317.91|315.21|14
1738862290000|2025-02-06 17:18:10|317.93|315.23|317.76|315.06|317.93|315.23|317.74|315.04|7
1738862300000|2025-02-06 17:18:20|317.73|315.03|317.79|315.09|317.79|315.09|317.67|314.97|13
1738862310000|2025-02-06 17:18:30|317.8|315.1|317.77|315.07|317.8|315.1|317.71|315.01|7
1738862320000|2025-02-06 17:18:40|317.76|315.06|317.78|315.08|317.79|315.09|317.72|315.02|16
1738862330000|2025-02-06 17:18:50|317.83|315.13|317.66|314.96|317.84|315.14|317.66|314.96|12
1738862340000|2025-02-06 17:19:00|317.6|314.9|317.64|314.94|317.68|314.98|317.59|314.89|12
1738862350000|2025-02-06 17:19:10|317.63|314.93|317.43|314.73|317.63|314.93|317.43|314.73|8
1738862360000|2025-02-06 17:19:20|317.48|314.78|317.93|315.23|317.93|315.23|317.48|314.78|16
1738862370000|2025-02-06 17:19:30|317.94|315.24|317.94|315.24|317.98|315.28|317.93|315.23|9
1738862380000|2025-02-06 17:19:40|317.95|315.25|317.94|315.24|317.98|315.28|317.91|315.21|10
1738862390000|2025-02-06 17:19:50|317.95|315.25|317.89|315.19|317.95|315.25|317.88|315.18|5
1738862400000|2025-02-06 17:20:00|317.9|315.2|318.36|315.66|318.37|315.67|317.86|315.16|21
1738862410000|2025-02-06 17:20:10|318.37|315.67|318.35|315.65|318.42|315.72|318.35|315.65|11
1738862420000|2025-02-06 17:20:20|318.36|315.66|318.2|315.5|318.36|315.66|318.2|315.5|8
1738862430000|2025-02-06 17:20:30|318.21|315.51|318.17|315.47|318.29|315.59|318.17|315.47|14
1738862440000|2025-02-06 17:20:40|318.21|315.51|318.16|315.46|318.21|315.51|318.12|315.42|6
1738862450000|2025-02-06 17:20:50|318.14|315.44|318.15|315.45|318.15|315.45|318.08|315.38|7
1738862460000|2025-02-06 17:21:00|318.16|315.46|318.35|315.65|318.35|315.65|318.16|315.46|9
1738862470000|2025-02-06 17:21:10|318.34|315.64|318.26|315.56|318.37|315.67|318.23|315.53|11
1738862480000|2025-02-06 17:21:20|318.24|315.54|318.47|315.77|318.47|315.77|318.24|315.54|11
1738862490000|2025-02-06 17:21:30|318.46|315.76|318.27|315.57|318.47|315.77|318.26|315.56|10
1738862500000|2025-02-06 17:21:40|318.26|315.56|318.28|315.58|318.3|315.6|318.23|315.53|11
1738862510000|2025-02-06 17:21:50|318.27|315.57|318.42|315.72|318.42|315.72|318.27|315.57|14
1738862520000|2025-02-06 17:22:00|318.43|315.73|318.37|315.67|318.43|315.73|318.23|315.53|14
1738862530000|2025-02-06 17:22:10|318.34|315.64|318.48|315.78|318.49|315.79|318.34|315.64|12
1738862540000|2025-02-06 17:22:20|318.4|315.7|318.41|315.71|318.41|315.71|318.37|315.67|7
1738862550000|2025-02-06 17:22:30|318.39|315.69|318.51|315.81|318.51|315.81|318.24|315.54|16
1738862560000|2025-02-06 17:22:40|318.5|315.8|318.64|315.94|318.64|315.94|318.5|315.8|13
1738862570000|2025-02-06 17:22:50|318.65|315.95|318.56|315.86|318.69|315.99|318.55|315.85|14
1738862580000|2025-02-06 17:23:00|318.55|315.85|318.55|315.85|318.55|315.85|318.44|315.74|11
1738862590000|2025-02-06 17:23:10|318.63|315.93|318.88|316.18|318.88|316.18|318.63|315.93|13
1738862600000|2025-02-06 17:23:20|318.89|316.19|318.85|316.15|318.89|316.19|318.81|316.11|6
1738862610000|2025-02-06 17:23:30|318.86|316.16|318.9|316.2|318.9|316.2|318.85|316.15|7
1738862620000|2025-02-06 17:23:40|318.91|316.21|318.9|316.2|318.92|316.22|318.83|316.13|10
1738862630000|2025-02-06 17:23:50|318.91|316.21|318.99|316.29|318.99|316.29|318.91|316.21|5
1738862640000|2025-02-06 17:24:00|319|316.3|319.19|316.49|319.19|316.49|319|316.3|14
1738862650000|2025-02-06 17:24:10|319.18|316.48|319.21|316.51|319.21|316.51|319.16|316.46|7
1738862660000|2025-02-06 17:24:20|319.22|316.52|319.44|316.74|319.45|316.75|319.22|316.52|12
1738862670000|2025-02-06 17:24:30|319.45|316.75|319.35|316.65|319.46|316.76|319.35|316.65|8
1738862680000|2025-02-06 17:24:40|319.34|316.64|319.4|316.7|319.4|316.7|319.32|316.62|8
1738862690000|2025-02-06 17:24:50|319.41|316.71|319.51|316.81|319.51|316.81|319.41|316.71|9
1738862700000|2025-02-06 17:25:00|319.52|316.82|319.57|316.87|319.57|316.87|319.52|316.82|7
1738862710000|2025-02-06 17:25:10|319.59|316.89|319.57|316.87|319.6|316.9|319.54|316.84|14
1738862720000|2025-02-06 17:25:20|319.48|316.78|319.41|316.71|319.51|316.81|319.38|316.68|8
1738862730000|2025-02-06 17:25:30|319.42|316.72|319.54|316.84|319.56|316.86|319.41|316.71|11
1738862740000|2025-02-06 17:25:40|319.57|316.87|319.4|316.7|319.57|316.87|319.4|316.7|11
1738862750000|2025-02-06 17:25:50|319.43|316.73|319.56|316.86|319.56|316.86|319.43|316.73|11
1738862760000|2025-02-06 17:26:00|319.52|316.82|319.27|316.57|319.52|316.82|319.27|316.57|10
1738862770000|2025-02-06 17:26:10|319.26|316.56|319.27|316.57|319.3|316.6|319.23|316.53|13
1738862780000|2025-02-06 17:26:20|319.26|316.56|319.15|316.45|319.26|316.56|319.08|316.38|13
1738862790000|2025-02-06 17:26:30|319.16|316.46|319.24|316.54|319.24|316.54|319.16|316.46|5
1738862800000|2025-02-06 17:26:40|319.29|316.59|319.22|316.52|319.3|316.6|319.22|316.52|8
1738862810000|2025-02-06 17:26:50|319.21|316.51|319.18|316.48|319.21|316.51|319.18|316.48|4
1738862820000|2025-02-06 17:27:00|319.17|316.47|319.14|316.44|319.21|316.51|319.14|316.44|9
1738862830000|2025-02-06 17:27:10|319.18|316.48|319.18|316.48|319.23|316.53|319.18|316.48|10
1738862840000|2025-02-06 17:27:20|319.19|316.49|319.5|316.8|319.5|316.8|319.19|316.49|12
1738862850000|2025-02-06 17:27:30|319.51|316.81|319.52|316.82|319.56|316.86|319.51|316.81|8
1738862860000|2025-02-06 17:27:40|319.51|316.81|319.56|316.86|319.56|316.86|319.51|316.81|5
1738862870000|2025-02-06 17:27:50|319.57|316.87|319.64|316.94|319.68|316.98|319.57|316.87|9
1738862880000|2025-02-06 17:28:00|319.65|316.95|319.66|316.96|319.67|316.97|319.65|316.95|4
1738862890000|2025-02-06 17:28:10|319.65|316.95|319.68|316.98|319.68|316.98|319.65|316.95|9
1738862900000|2025-02-06 17:28:20|319.73|317.03|319.76|317.06|319.76|317.06|319.71|317.01|9
1738862910000|2025-02-06 17:28:30|319.77|317.07|319.68|316.98|319.78|317.08|319.68|316.98|8
1738862920000|2025-02-06 17:28:40|319.67|316.97|319.7|317|319.71|317.01|319.57|316.87|12
1738862930000|2025-02-06 17:28:50|319.72|317.02|319.99|317.29|320.01|317.31|319.72|317.02|13
1738862940000|2025-02-06 17:29:00|319.98|317.28|320.05|317.35|320.05|317.35|319.98|317.28|8
1738862950000|2025-02-06 17:29:10|320.09|317.39|320.14|317.44|320.16|317.46|320.07|317.37|11
1738862960000|2025-02-06 17:29:20|320.15|317.45|319.99|317.29|320.16|317.46|319.97|317.27|12
1738862970000|2025-02-06 17:29:30|320|317.3|320.18|317.48|320.18|317.48|320|317.3|12
1738862980000|2025-02-06 17:29:40|320.19|317.49|320.35|317.65|320.37|317.67|320.19|317.49|11
1738862990000|2025-02-06 17:29:50|320.36|317.66|320.36|317.66|320.55|317.85|320.33|317.63|17
1738863000000|2025-02-06 17:30:00|320.37|317.67|320.26|317.56|320.43|317.73|320.26|317.56|17
1738863010000|2025-02-06 17:30:10|320.25|317.55|320.28|317.58|320.31|317.61|320.03|317.33|16
1738863020000|2025-02-06 17:30:20|320.29|317.59|320.57|317.87|320.57|317.87|320.29|317.59|14
1738863030000|2025-02-06 17:30:30|320.58|317.88|320.32|317.62|320.58|317.88|320.32|317.62|16
1738863040000|2025-02-06 17:30:40|320.33|317.63|320.67|317.97|320.67|317.97|320.33|317.63|13
1738863050000|2025-02-06 17:30:50|320.68|317.98|320.84|318.14|320.85|318.15|320.67|317.97|9
1738863060000|2025-02-06 17:31:00|320.85|318.15|320.72|318.02|320.86|318.16|320.71|318.01|13
1738863070000|2025-02-06 17:31:10|320.71|318.01|320.41|317.71|320.71|318.01|320.41|317.71|11
1738863080000|2025-02-06 17:31:20|320.4|317.7|320.14|317.44|320.4|317.7|320.14|317.44|9
1738863090000|2025-02-06 17:31:30|320.15|317.45|320.2|317.5|320.2|317.5|320.12|317.42|7
1738863100000|2025-02-06 17:31:40|320.21|317.51|320.23|317.53|320.27|317.57|320.16|317.46|14
1738863110000|2025-02-06 17:31:50|320.2|317.5|320.35|317.65|320.35|317.65|320.2|317.5|10
1738863120000|2025-02-06 17:32:00|320.34|317.64|320.09|317.39|320.34|317.64|320.09|317.39|15
1738863130000|2025-02-06 17:32:10|320.08|317.38|319.93|317.23|320.08|317.38|319.93|317.23|13
1738863140000|2025-02-06 17:32:20|319.9|317.2|319.76|317.06|319.91|317.21|319.76|317.06|11
1738863150000|2025-02-06 17:32:30|319.79|317.09|319.85|317.15|319.86|317.16|319.79|317.09|7
1738863160000|2025-02-06 17:32:40|319.81|317.11|319.96|317.26|319.96|317.26|319.79|317.09|16
1738863170000|2025-02-06 17:32:50|319.97|317.27|319.98|317.28|319.98|317.28|319.96|317.26|4
1738863180000|2025-02-06 17:33:00|320.01|317.31|319.95|317.25|320.02|317.32|319.94|317.24|11
1738863190000|2025-02-06 17:33:10|319.94|317.24|319.91|317.21|319.94|317.24|319.91|317.21|8
1738863200000|2025-02-06 17:33:20|319.9|317.2|319.97|317.27|319.97|317.27|319.82|317.12|11
1738863210000|2025-02-06 17:33:30|319.98|317.28|320.05|317.35|320.05|317.35|319.93|317.23|8
1738863220000|2025-02-06 17:33:40|320.06|317.36|320.22|317.52|320.26|317.56|320.06|317.36|15
1738863230000|2025-02-06 17:33:50|320.25|317.55|320.38|317.68|320.38|317.68|320.24|317.54|7
1738863240000|2025-02-06 17:34:00|320.39|317.69|320.47|317.77|320.47|317.77|320.39|317.69|9
1738863250000|2025-02-06 17:34:10|320.46|317.76|320.28|317.58|320.46|317.76|320.28|317.58|9
1738863260000|2025-02-06 17:34:20|320.27|317.57|320.25|317.55|320.31|317.61|320.25|317.55|5
1738863270000|2025-02-06 17:34:30|320.2|317.5|320.23|317.53|320.42|317.72|320.17|317.47|14
1738863280000|2025-02-06 17:34:40|320.19|317.49|320.13|317.43|320.21|317.51|320.13|317.43|10
1738863290000|2025-02-06 17:34:50|320.12|317.42|320.09|317.39|320.13|317.43|320.02|317.32|9
1738863300000|2025-02-06 17:35:00|320.1|317.4|320.02|317.32|320.24|317.54|320.01|317.31|8
1738863310000|2025-02-06 17:35:10|319.99|317.29|319.96|317.26|319.99|317.29|319.93|317.23|10
1738863320000|2025-02-06 17:35:20|320.12|317.42|320.46|317.76|320.46|317.76|320.08|317.38|17
1738863330000|2025-02-06 17:35:30|320.47|317.77|320.72|318.02|320.75|318.05|320.41|317.71|15
1738863340000|2025-02-06 17:35:40|320.73|318.03|320.91|318.21|320.91|318.21|320.73|318.03|9
1738863350000|2025-02-06 17:35:50|320.97|318.27|321.04|318.34|321.04|318.34|320.97|318.27|10
1738863360000|2025-02-06 17:36:00|321.05|318.35|321.02|318.32|321.05|318.35|320.96|318.26|9
1738863370000|2025-02-06 17:36:10|321.03|318.33|321.3|318.6|321.3|318.6|321.03|318.33|16
1738863380000|2025-02-06 17:36:20|321.31|318.61|321.27|318.57|321.31|318.61|321.22|318.52|13
1738863390000|2025-02-06 17:36:30|321.26|318.56|320.95|318.25|321.26|318.56|320.95|318.25|11
1738863400000|2025-02-06 17:36:40|320.93|318.23|320.91|318.21|320.93|318.23|320.88|318.18|9
1738863410000|2025-02-06 17:36:50|320.92|318.22|321.15|318.45|321.15|318.45|320.92|318.22|12
1738863420000|2025-02-06 17:37:00|321.16|318.46|321.17|318.47|321.22|318.52|321.07|318.37|21
1738863430000|2025-02-06 17:37:10|321.16|318.46|321.52|318.82|321.54|318.84|321.15|318.45|12
1738863440000|2025-02-06 17:37:20|321.53|318.83|321.98|319.28|321.98|319.28|321.53|318.83|12
1738863450000|2025-02-06 17:37:30|321.99|319.29|322.11|319.41|322.22|319.52|321.99|319.29|13
1738863460000|2025-02-06 17:37:40|322.12|319.42|322.2|319.5|322.2|319.5|322.1|319.4|14
1738863470000|2025-02-06 17:37:50|322.23|319.53|322.24|319.54|322.24|319.54|322.17|319.47|12
1738863480000|2025-02-06 17:38:00|322.28|319.58|322.35|319.65|322.42|319.72|322.28|319.58|20
1738863490000|2025-02-06 17:38:10|322.32|319.62|322.26|319.56|322.32|319.62|322.15|319.45|15
1738863500000|2025-02-06 17:38:20|322.27|319.57|322.53|319.83|322.53|319.83|322.26|319.56|12
1738863510000|2025-02-06 17:38:30|322.54|319.84|322.96|320.26|322.96|320.26|322.54|319.84|14
1738863520000|2025-02-06 17:38:40|322.95|320.25|323|320.3|323|320.3|322.89|320.19|10
1738863530000|2025-02-06 17:38:50|323.01|320.31|323.1|320.4|323.1|320.4|323.01|320.31|6
1738863540000|2025-02-06 17:39:00|323.2|320.5|323.07|320.37|323.22|320.52|323.07|320.37|14
1738863550000|2025-02-06 17:39:10|323.08|320.38|322.75|320.05|323.08|320.38|322.75|320.05|14
1738863560000|2025-02-06 17:39:20|322.74|320.04|322.66|319.96|322.93|320.23|322.66|319.96|14
1738863570000|2025-02-06 17:39:30|322.65|319.95|322.53|319.83|322.7|320|322.53|319.83|11
1738863580000|2025-02-06 17:39:40|322.5|319.8|322.69|319.99|322.71|320.01|322.25|319.55|21
1738863590000|2025-02-06 17:39:50|322.7|320|322.58|319.88|322.71|320.01|322.58|319.88|10
1738863600000|2025-02-06 17:40:00|322.66|319.96|322.5|319.8|322.66|319.96|322.5|319.8|18
1738863610000|2025-02-06 17:40:10|322.49|319.79|322.3|319.6|322.49|319.79|322.29|319.59|16
1738863620000|2025-02-06 17:40:20|322.26|319.56|322.21|319.51|322.27|319.57|322.2|319.5|5
1738863630000|2025-02-06 17:40:30|322.28|319.58|322.44|319.74|322.44|319.74|322.28|319.58|10
1738863640000|2025-02-06 17:40:40|322.43|319.73|322.29|319.59|322.43|319.73|322.29|319.59|6
1738863650000|2025-02-06 17:40:50|322.31|319.61|322.04|319.34|322.31|319.61|322.04|319.34|11
1738863660000|2025-02-06 17:41:00|322.03|319.33|321.87|319.17|322.03|319.33|321.87|319.17|10
1738863670000|2025-02-06 17:41:10|321.82|319.12|321.77|319.07|321.9|319.2|321.71|319.01|16
1738863680000|2025-02-06 17:41:20|321.76|319.06|321.67|318.97|321.81|319.11|321.67|318.97|16
1738863690000|2025-02-06 17:41:30|321.64|318.94|321.66|318.96|321.7|319|321.64|318.94|7
1738863700000|2025-02-06 17:41:40|321.65|318.95|321.46|318.76|321.66|318.96|321.44|318.74|12
1738863710000|2025-02-06 17:41:50|321.47|318.77|321.45|318.75|321.49|318.79|321.45|318.75|7
1738863720000|2025-02-06 17:42:00|321.59|318.89|321.78|319.08|321.78|319.08|321.59|318.89|11
1738863730000|2025-02-06 17:42:10|321.79|319.09|321.72|319.02|321.79|319.09|321.72|319.02|5
1738863740000|2025-02-06 17:42:20|321.6|318.9|321.65|318.95|321.65|318.95|321.6|318.9|4
1738863750000|2025-02-06 17:42:30|321.66|318.96|321.73|319.03|321.73|319.03|321.66|318.96|8
1738863760000|2025-02-06 17:42:40|321.75|319.05|321.88|319.18|321.88|319.18|321.75|319.05|12
1738863770000|2025-02-06 17:42:50|321.89|319.19|321.86|319.16|321.9|319.2|321.86|319.16|8
1738863780000|2025-02-06 17:43:00|321.83|319.13|321.77|319.07|321.86|319.16|321.77|319.07|7
1738863790000|2025-02-06 17:43:10|321.74|319.04|321.67|318.97|321.74|319.04|321.64|318.94|8
1738863800000|2025-02-06 17:43:20|321.68|318.98|321.75|319.05|321.78|319.08|321.6|318.9|14
1738863810000|2025-02-06 17:43:30|321.74|319.04|321.6|318.9|321.74|319.04|321.6|318.9|9
1738863820000|2025-02-06 17:43:40|321.61|318.91|321.59|318.89|321.63|318.93|321.59|318.89|4
1738863830000|2025-02-06 17:43:50|321.6|318.9|321.71|319.01|321.75|319.05|321.6|318.9|12
1738863840000|2025-02-06 17:44:00|321.66|318.96|321.37|318.67|321.66|318.96|321.3|318.6|15
1738863850000|2025-02-06 17:44:10|321.42|318.72|321.22|318.52|321.42|318.72|321.2|318.5|9
1738863860000|2025-02-06 17:44:20|321.19|318.49|321.14|318.44|321.19|318.49|321.11|318.41|8
1738863870000|2025-02-06 17:44:30|321.19|318.49|321.23|318.53|321.32|318.62|321.18|318.48|15
1738863880000|2025-02-06 17:44:40|321.24|318.54|321.01|318.31|321.24|318.54|320.96|318.26|11
1738863890000|2025-02-06 17:44:50|321.02|318.32|321.16|318.46|321.24|318.54|321.02|318.32|17
1738863900000|2025-02-06 17:45:00|321.17|318.47|320.98|318.28|321.3|318.6|320.98|318.28|13
1738863910000|2025-02-06 17:45:10|320.97|318.27|320.84|318.14|320.98|318.28|320.76|318.06|14
1738863920000|2025-02-06 17:45:20|320.87|318.17|320.69|317.99|320.9|318.2|320.69|317.99|11
1738863930000|2025-02-06 17:45:30|320.7|318|320.82|318.12|320.96|318.26|320.7|318|12
1738863940000|2025-02-06 17:45:40|320.81|318.11|320.57|317.87|320.81|318.11|320.57|317.87|5
1738863950000|2025-02-06 17:45:50|320.58|317.88|320.61|317.91|320.8|318.1|320.58|317.88|16
1738863960000|2025-02-06 17:46:00|320.62|317.92|320.94|318.24|321.01|318.31|320.62|317.92|22
1738863970000|2025-02-06 17:46:10|320.97|318.27|321.02|318.32|321.05|318.35|320.96|318.26|9
1738863980000|2025-02-06 17:46:20|321.03|318.33|321.06|318.36|321.06|318.36|320.99|318.29|11
1738863990000|2025-02-06 17:46:30|321.07|318.37|321.19|318.49|321.19|318.49|320.99|318.29|8
1738864000000|2025-02-06 17:46:40|321.2|318.5|321.22|318.52|321.27|318.57|321.2|318.5|8
1738864010000|2025-02-06 17:46:50|321.21|318.51|321.03|318.33|321.21|318.51|320.99|318.29|11
1738864020000|2025-02-06 17:47:00|321.02|318.32|320.93|318.23|321.02|318.32|320.91|318.21|8
1738864030000|2025-02-06 17:47:10|320.94|318.24|320.92|318.22|320.94|318.24|320.9|318.2|5
1738864040000|2025-02-06 17:47:20|320.94|318.24|320.96|318.26|320.97|318.27|320.93|318.23|5
1738864050000|2025-02-06 17:47:30|320.97|318.27|320.93|318.23|320.97|318.27|320.88|318.18|5
1738864060000|2025-02-06 17:47:40|320.92|318.22|321.01|318.31|321.01|318.31|320.86|318.16|6
1738864070000|2025-02-06 17:47:50|321.04|318.34|321.1|318.4|321.18|318.48|321.03|318.33|9
1738864080000|2025-02-06 17:48:00|321.09|318.39|321.2|318.5|321.22|318.52|321.08|318.38|10
1738864090000|2025-02-06 17:48:10|321.16|318.46|321.1|318.4|321.16|318.46|321.08|318.38|8
1738864100000|2025-02-06 17:48:20|321.09|318.39|320.97|318.27|321.09|318.39|320.97|318.27|11
1738864110000|2025-02-06 17:48:30|320.94|318.24|320.79|318.09|320.94|318.24|320.79|318.09|10
1738864120000|2025-02-06 17:48:40|320.78|318.08|320.94|318.24|320.94|318.24|320.78|318.08|11
1738864130000|2025-02-06 17:48:50|321.01|318.31|321.03|318.33|321.04|318.34|320.99|318.29|11
1738864140000|2025-02-06 17:49:00|321.05|318.35|321.24|318.54|321.31|318.61|321.05|318.35|19
1738864150000|2025-02-06 17:49:10|321.2|318.5|321.08|318.38|321.2|318.5|321.05|318.35|5
1738864160000|2025-02-06 17:49:20|321.07|318.37|320.97|318.27|321.07|318.37|320.96|318.26|7
1738864170000|2025-02-06 17:49:30|320.9|318.2|320.8|318.1|320.9|318.2|320.8|318.1|11
1738864180000|2025-02-06 17:49:40|320.91|318.21|320.78|318.08|320.91|318.21|320.78|318.08|7
1738864190000|2025-02-06 17:49:50|320.77|318.07|320.81|318.11|320.81|318.11|320.77|318.07|5
1738864200000|2025-02-06 17:50:00|320.83|318.13|320.94|318.24|320.94|318.24|320.83|318.13|14
1738864210000|2025-02-06 17:50:10|320.93|318.23|320.92|318.22|320.93|318.23|320.85|318.15|13
1738864220000|2025-02-06 17:50:20|320.93|318.23|320.88|318.18|320.95|318.25|320.88|318.18|11
1738864230000|2025-02-06 17:50:30|320.9|318.2|320.91|318.21|320.91|318.21|320.89|318.19|4
1738864240000|2025-02-06 17:50:40|320.92|318.22|321.08|318.38|321.1|318.4|320.92|318.22|16
1738864250000|2025-02-06 17:50:50|321.09|318.39|320.94|318.24|321.09|318.39|320.94|318.24|8
1738864260000|2025-02-06 17:51:00|320.88|318.18|320.71|318.01|320.88|318.18|320.67|317.97|18
1738864270000|2025-02-06 17:51:10|320.7|318|320.73|318.03|320.73|318.03|320.68|317.98|7
1738864280000|2025-02-06 17:51:20|320.74|318.04|320.7|318|320.77|318.07|320.69|317.99|6
1738864290000|2025-02-06 17:51:30|320.69|317.99|320.62|317.92|320.69|317.99|320.62|317.92|9
1738864300000|2025-02-06 17:51:40|320.63|317.93|320.58|317.88|320.65|317.95|320.54|317.84|7
1738864310000|2025-02-06 17:51:50|320.59|317.89|320.62|317.92|320.62|317.92|320.52|317.82|9
1738864320000|2025-02-06 17:52:00|320.64|317.94|320.71|318.01|320.84|318.14|320.64|317.94|14
1738864330000|2025-02-06 17:52:10|320.72|318.02|320.56|317.86|320.72|318.02|320.52|317.82|13
1738864340000|2025-02-06 17:52:20|320.57|317.87|320.52|317.82|320.57|317.87|320.51|317.81|6
1738864350000|2025-02-06 17:52:30|320.51|317.81|320.64|317.94|320.64|317.94|320.47|317.77|9
1738864360000|2025-02-06 17:52:40|320.62|317.92|320.59|317.89|320.67|317.97|320.56|317.86|10
1738864370000|2025-02-06 17:52:50|320.6|317.9|320.6|317.9|320.64|317.94|320.6|317.9|10
1738864380000|2025-02-06 17:53:00|320.61|317.91|320.58|317.88|320.64|317.94|320.49|317.79|14
1738864390000|2025-02-06 17:53:10|320.59|317.89|320.73|318.03|320.73|318.03|320.59|317.89|10
1738864400000|2025-02-06 17:53:20|320.74|318.04|320.67|317.97|320.75|318.05|320.62|317.92|12
1738864410000|2025-02-06 17:53:30|320.72|318.02|320.68|317.98|320.75|318.05|320.68|317.98|7
1738864420000|2025-02-06 17:53:40|320.67|317.97|320.54|317.84|320.67|317.97|320.52|317.82|9
1738864430000|2025-02-06 17:53:50|320.6|317.9|320.56|317.86|320.6|317.9|320.56|317.86|3
1738864440000|2025-02-06 17:54:00|320.57|317.87|320.43|317.73|320.62|317.92|320.43|317.73|15
1738864460000|2025-02-06 17:54:20|320.46|317.76|320.43|317.73|320.46|317.76|320.43|317.73|4
1738864470000|2025-02-06 17:54:30|320.42|317.72|320.43|317.73|320.44|317.74|320.42|317.72|5
1738864480000|2025-02-06 17:54:40|320.42|317.72|320.35|317.65|320.42|317.72|320.32|317.62|4
1738864490000|2025-02-06 17:54:50|320.37|317.67|320.4|317.7|320.4|317.7|320.37|317.67|5
1738864500000|2025-02-06 17:55:00|320.43|317.73|320.01|317.31|320.43|317.73|320.01|317.31|14
1738864510000|2025-02-06 17:55:10|320|317.3|319.95|317.25|320.05|317.35|319.95|317.25|14
1738864520000|2025-02-06 17:55:20|319.91|317.21|319.82|317.12|319.91|317.21|319.82|317.12|6
1738864530000|2025-02-06 17:55:30|319.79|317.09|319.94|317.24|319.94|317.24|319.66|316.96|16
1738864540000|2025-02-06 17:55:40|319.93|317.23|319.91|317.21|319.96|317.26|319.91|317.21|12
1738864550000|2025-02-06 17:55:50|319.9|317.2|319.94|317.24|319.94|317.24|319.86|317.16|5
1738864560000|2025-02-06 17:56:00|319.9|317.2|319.89|317.19|319.91|317.21|319.68|316.98|17
1738864570000|2025-02-06 17:56:10|319.86|317.16|319.76|317.06|319.86|317.16|319.76|317.06|3
1738864580000|2025-02-06 17:56:20|319.78|317.08|319.8|317.1|319.81|317.11|319.78|317.08|7
1738864590000|2025-02-06 17:56:30|319.81|317.11|319.83|317.13|319.84|317.14|319.8|317.1|6
1738864600000|2025-02-06 17:56:40|319.84|317.14|319.8|317.1|319.89|317.19|319.77|317.07|10
1738864610000|2025-02-06 17:56:50|319.81|317.11|319.78|317.08|319.82|317.12|319.78|317.08|4
1738864620000|2025-02-06 17:57:00|319.72|317.02|319.68|316.98|319.72|317.02|319.65|316.95|10
1738864630000|2025-02-06 17:57:10|319.69|316.99|319.67|316.97|319.7|317|319.66|316.96|4
1738864640000|2025-02-06 17:57:20|319.68|316.98|319.61|316.91|319.7|317|319.56|316.86|8
1738864650000|2025-02-06 17:57:30|319.62|316.92|319.53|316.83|319.64|316.94|319.53|316.83|10
1738864660000|2025-02-06 17:57:40|319.51|316.81|319.41|316.71|319.51|316.81|319.38|316.68|9
1738864670000|2025-02-06 17:57:50|319.42|316.72|319.64|316.94|319.66|316.96|319.42|316.72|12
1738864680000|2025-02-06 17:58:00|319.59|316.89|319.75|317.05|319.75|317.05|319.59|316.89|10
1738864690000|2025-02-06 17:58:10|319.76|317.06|319.66|316.96|319.78|317.08|319.65|316.95|9
1738864700000|2025-02-06 17:58:20|319.67|316.97|319.58|316.88|319.67|316.97|319.57|316.87|7
1738864710000|2025-02-06 17:58:30|319.59|316.89|319.63|316.93|319.63|316.93|319.59|316.89|5
1738864720000|2025-02-06 17:58:40|319.64|316.94|319.55|316.85|319.64|316.94|319.52|316.82|5
1738864730000|2025-02-06 17:58:50|319.56|316.86|319.67|316.97|319.67|316.97|319.56|316.86|12
1738864740000|2025-02-06 17:59:00|319.68|316.98|319.75|317.05|319.75|317.05|319.68|316.98|5
1738864750000|2025-02-06 17:59:10|319.76|317.06|319.75|317.05|319.78|317.08|319.74|317.04|6
1738864760000|2025-02-06 17:59:20|319.76|317.06|319.78|317.08|319.78|317.08|319.75|317.05|5
1738864770000|2025-02-06 17:59:30|319.75|317.05|319.68|316.98|319.75|317.05|319.68|316.98|5
1738864780000|2025-02-06 17:59:40|319.67|316.97|319.6|316.9|319.68|316.98|319.58|316.88|8
1738864790000|2025-02-06 17:59:50|319.61|316.91|319.56|316.86|319.62|316.92|319.53|316.83|9
1738864800000|2025-02-06 18:00:00|319.57|316.87|319.72|317.02|319.72|317.02|319.57|316.87|9
1738864810000|2025-02-06 18:00:10|319.75|317.05|319.8|317.1|319.84|317.14|319.75|317.05|12
1738864820000|2025-02-06 18:00:20|319.75|317.05|319.42|316.72|319.76|317.06|319.42|316.72|15
1738864830000|2025-02-06 18:00:30|319.43|316.73|319.24|316.54|319.45|316.75|319.12|316.42|20
1738864840000|2025-02-06 18:00:40|319.22|316.52|319.01|316.31|319.27|316.57|318.96|316.26|15
1738864850000|2025-02-06 18:00:50|319.02|316.32|319.05|316.35|319.06|316.36|319.02|316.32|10
1738864860000|2025-02-06 18:01:00|319.06|316.36|319.11|316.41|319.15|316.45|319.06|316.36|9
1738864870000|2025-02-06 18:01:10|319.12|316.42|319.13|316.43|319.14|316.44|319.11|316.41|6
1738864880000|2025-02-06 18:01:20|319.14|316.44|319.46|316.76|319.46|316.76|319.04|316.34|20
1738864890000|2025-02-06 18:01:30|319.47|316.77|318.98|316.28|319.47|316.77|318.98|316.28|12
1738864900000|2025-02-06 18:01:40|319|316.3|318.64|315.94|319.04|316.34|318.64|315.94|15
1738864910000|2025-02-06 18:01:50|318.66|315.96|318.39|315.69|318.68|315.98|318.35|315.65|14
1738864920000|2025-02-06 18:02:00|318.31|315.61|317.56|314.86|318.31|315.61|317.46|314.76|18
1738864930000|2025-02-06 18:02:10|317.45|314.75|317.96|315.26|318.02|315.32|317.45|314.75|28
1738864940000|2025-02-06 18:02:20|317.97|315.27|318.21|315.51|318.42|315.72|317.97|315.27|22
1738864950000|2025-02-06 18:02:30|318.25|315.55|318.42|315.72|318.43|315.73|318.25|315.55|15
1738864960000|2025-02-06 18:02:40|318.43|315.73|318.5|315.8|318.5|315.8|318.37|315.67|12
1738864970000|2025-02-06 18:02:50|318.59|315.89|318.69|315.99|318.7|316|318.52|315.82|16
1738864980000|2025-02-06 18:03:00|318.68|315.98|318.84|316.14|318.88|316.18|318.68|315.98|17
1738864990000|2025-02-06 18:03:10|318.83|316.13|318.99|316.29|318.99|316.29|318.73|316.03|14
1738865000000|2025-02-06 18:03:20|319|316.3|319.12|316.42|319.13|316.43|318.99|316.29|12
1738865010000|2025-02-06 18:03:30|319.11|316.41|319.08|316.38|319.14|316.44|318.99|316.29|8
1738865020000|2025-02-06 18:03:40|319.19|316.49|319.09|316.39|319.2|316.5|318.96|316.26|13
1738865030000|2025-02-06 18:03:50|319.12|316.42|319.12|316.42|319.13|316.43|319.12|316.42|3
1738865040000|2025-02-06 18:04:00|319.19|316.49|319.23|316.53|319.31|316.61|319.14|316.44|15
1738865050000|2025-02-06 18:04:10|319.24|316.54|319.2|316.5|319.24|316.54|319.2|316.5|3
1738865060000|2025-02-06 18:04:20|319.17|316.47|319.28|316.58|319.28|316.58|319.01|316.31|12
1738865070000|2025-02-06 18:04:30|319.31|316.61|319.45|316.75|319.45|316.75|319.31|316.61|4
1738865080000|2025-02-06 18:04:40|319.46|316.76|319.44|316.74|319.47|316.77|319.38|316.68|10
1738865090000|2025-02-06 18:04:50|319.45|316.75|319.43|316.73|319.49|316.79|319.42|316.72|5
1738865100000|2025-02-06 18:05:00|319.47|316.77|319.28|316.58|319.49|316.79|319.28|316.58|7
1738865110000|2025-02-06 18:05:10|319.3|316.6|319.59|316.89|319.59|316.89|319.2|316.5|16
1738865120000|2025-02-06 18:05:20|319.58|316.88|319.65|316.95|319.65|316.95|319.58|316.88|7
1738865130000|2025-02-06 18:05:30|319.68|316.98|319.63|316.93|319.76|317.06|319.62|316.92|9
1738865140000|2025-02-06 18:05:40|319.61|316.91|319.6|316.9|319.66|316.96|319.54|316.84|15
1738865150000|2025-02-06 18:05:50|319.59|316.89|319.73|317.03|319.74|317.04|319.59|316.89|12
1738865160000|2025-02-06 18:06:00|319.75|317.05|319.69|316.99|319.76|317.06|319.53|316.83|16
1738865170000|2025-02-06 18:06:10|319.71|317.01|319.79|317.09|319.86|317.16|319.69|316.99|15
1738865180000|2025-02-06 18:06:20|319.77|317.07|319.51|316.81|319.78|317.08|319.51|316.81|13
1738865190000|2025-02-06 18:06:30|319.41|316.71|319.56|316.86|319.59|316.89|319.41|316.71|15
1738865200000|2025-02-06 18:06:40|319.53|316.83|319.51|316.81|319.57|316.87|319.47|316.77|13
1738865210000|2025-02-06 18:06:50|319.68|316.98|319.43|316.73|319.68|316.98|319.42|316.72|8
1738865220000|2025-02-06 18:07:00|319.44|316.74|319.47|316.77|319.47|316.77|319.37|316.67|8
1738865230000|2025-02-06 18:07:10|319.5|316.8|319.61|316.91|319.65|316.95|319.5|316.8|8
1738865240000|2025-02-06 18:07:20|319.62|316.92|319.64|316.94|319.66|316.96|319.6|316.9|13
1738865250000|2025-02-06 18:07:30|319.63|316.93|319.52|316.82|319.63|316.93|319.49|316.79|10
1738865260000|2025-02-06 18:07:40|319.51|316.81|319.58|316.88|319.58|316.88|319.51|316.81|5
1738865270000|2025-02-06 18:07:50|319.51|316.81|319.83|317.13|319.83|317.13|319.51|316.81|13
1738865280000|2025-02-06 18:08:00|319.77|317.07|319.69|316.99|319.77|317.07|319.67|316.97|8
1738865290000|2025-02-06 18:08:10|319.7|317|319.62|316.92|319.7|317|319.62|316.92|7
1738865300000|2025-02-06 18:08:20|319.61|316.91|319.75|317.05|319.75|317.05|319.61|316.91|10
1738865310000|2025-02-06 18:08:30|319.73|317.03|319.83|317.13|319.83|317.13|319.68|316.98|9
1738865320000|2025-02-06 18:08:40|319.82|317.12|319.75|317.05|319.82|317.12|319.74|317.04|10
1738865330000|2025-02-06 18:08:50|319.76|317.06|319.64|316.94|319.77|317.07|319.64|316.94|10
1738865340000|2025-02-06 18:09:00|319.65|316.95|319.51|316.81|319.65|316.95|319.5|316.8|7
1738865350000|2025-02-06 18:09:10|319.5|316.8|319.47|316.77|319.5|316.8|319.4|316.7|9
1738865360000|2025-02-06 18:09:20|319.48|316.78|319.62|316.92|319.67|316.97|319.48|316.78|12
1738865370000|2025-02-06 18:09:30|319.61|316.91|319.51|316.81|319.62|316.92|319.51|316.81|10
1738865380000|2025-02-06 18:09:40|319.55|316.85|319.45|316.75|319.55|316.85|319.36|316.66|13
1738865390000|2025-02-06 18:09:50|319.46|316.76|319.61|316.91|319.61|316.91|319.46|316.76|18
1738865400000|2025-02-06 18:10:00|319.57|316.87|319.8|317.1|319.86|317.16|319.57|316.87|20
1738865410000|2025-02-06 18:10:10|319.81|317.11|319.83|317.13|319.89|317.19|319.81|317.11|11
1738865420000|2025-02-06 18:10:20|319.84|317.14|319.84|317.14|319.9|317.2|319.83|317.13|10
1738865430000|2025-02-06 18:10:30|319.69|316.99|319.69|316.99|319.78|317.08|319.64|316.94|14
1738865440000|2025-02-06 18:10:40|319.68|316.98|319.65|316.95|319.72|317.02|319.64|316.94|9
1738865450000|2025-02-06 18:10:50|319.62|316.92|319.51|316.81|319.62|316.92|319.51|316.81|6
1738865460000|2025-02-06 18:11:00|319.46|316.76|319.16|316.46|319.46|316.76|319.16|316.46|9
1738865470000|2025-02-06 18:11:10|319.17|316.47|318.99|316.29|319.17|316.47|318.99|316.29|14
1738865480000|2025-02-06 18:11:20|319|316.3|318.82|316.12|319.03|316.33|318.82|316.12|13
1738865490000|2025-02-06 18:11:30|318.83|316.13|318.97|316.27|319.04|316.34|318.83|316.13|15
1738865500000|2025-02-06 18:11:40|318.99|316.29|319.06|316.36|319.12|316.42|318.99|316.29|17
1738865510000|2025-02-06 18:11:50|319.05|316.35|318.91|316.21|319.05|316.35|318.89|316.19|5
1738865520000|2025-02-06 18:12:00|318.9|316.2|318.9|316.2|319|316.3|318.84|316.14|16
1738865530000|2025-02-06 18:12:10|318.86|316.16|318.79|316.09|318.86|316.16|318.79|316.09|14
1738865540000|2025-02-06 18:12:20|318.76|316.06|318.68|315.98|318.81|316.11|318.68|315.98|10
1738865550000|2025-02-06 18:12:30|318.67|315.97|318.27|315.57|318.67|315.97|318.26|315.56|15
1738865560000|2025-02-06 18:12:40|318.28|315.58|318.25|315.55|318.31|315.61|318.25|315.55|11
1738865570000|2025-02-06 18:12:50|318.28|315.58|318.23|315.53|318.28|315.58|318.14|315.44|11
1738865580000|2025-02-06 18:13:00|318.26|315.56|318.43|315.73|318.43|315.73|318.2|315.5|17
1738865590000|2025-02-06 18:13:10|318.35|315.65|318.33|315.63|318.35|315.65|318.26|315.56|12
1738865600000|2025-02-06 18:13:20|318.37|315.67|318.43|315.73|318.45|315.75|318.36|315.66|15
1738865610000|2025-02-06 18:13:30|318.4|315.7|318.49|315.79|318.49|315.79|318.26|315.56|10
1738865620000|2025-02-06 18:13:40|318.43|315.73|318.31|315.61|318.43|315.73|318.28|315.58|10
1738865630000|2025-02-06 18:13:50|318.3|315.6|318.21|315.51|318.3|315.6|318.18|315.48|11
1738865640000|2025-02-06 18:14:00|318.22|315.52|318.42|315.72|318.47|315.77|318.21|315.51|15
1738865650000|2025-02-06 18:14:10|318.43|315.73|318.39|315.69|318.43|315.73|318.36|315.66|6
1738865660000|2025-02-06 18:14:20|318.4|315.7|318.36|315.66|318.4|315.7|318.32|315.62|8
1738865670000|2025-02-06 18:14:30|318.37|315.67|318.35|315.65|318.37|315.67|318.34|315.64|7
1738865680000|2025-02-06 18:14:40|318.36|315.66|318.46|315.76|318.48|315.78|318.36|315.66|9
1738865690000|2025-02-06 18:14:50|318.47|315.77|318.41|315.71|318.47|315.77|318.41|315.71|6
1738865700000|2025-02-06 18:15:00|318.3|315.6|318.25|315.55|318.4|315.7|318.2|315.5|14
1738865710000|2025-02-06 18:15:10|318.26|315.56|318.33|315.63|318.37|315.67|318.17|315.47|20
1738865720000|2025-02-06 18:15:20|318.31|315.61|318.26|315.56|318.37|315.67|318.24|315.54|10
1738865730000|2025-02-06 18:15:30|318.12|315.42|318.1|315.4|318.26|315.56|318.05|315.35|7
1738865740000|2025-02-06 18:15:40|318.12|315.42|318.02|315.32|318.12|315.42|318|315.3|9
1738865750000|2025-02-06 18:15:50|318.01|315.31|318.26|315.56|318.28|315.58|317.99|315.29|14
1738865760000|2025-02-06 18:16:00|318.23|315.53|318.12|315.42|318.23|315.53|318.07|315.37|16
1738865770000|2025-02-06 18:16:10|318.07|315.37|318.42|315.72|318.42|315.72|318.07|315.37|12
1738865780000|2025-02-06 18:16:20|318.47|315.77|318.89|316.19|318.89|316.19|318.47|315.77|18
1738865790000|2025-02-06 18:16:30|318.88|316.18|318.91|316.21|318.91|316.21|318.82|316.12|17
1738865800000|2025-02-06 18:16:40|318.95|316.25|318.93|316.23|318.97|316.27|318.92|316.22|8
1738865810000|2025-02-06 18:16:50|318.94|316.24|318.96|316.26|319.02|316.32|318.94|316.24|5
1738865820000|2025-02-06 18:17:00|319|316.3|319.07|316.37|319.18|316.48|319|316.3|11
1738865830000|2025-02-06 18:17:10|319.06|316.36|318.96|316.26|319.06|316.36|318.88|316.18|11
1738865840000|2025-02-06 18:17:20|318.95|316.25|319.24|316.54|319.25|316.55|318.95|316.25|13
1738865850000|2025-02-06 18:17:30|319.21|316.51|319.34|316.64|319.38|316.68|319.19|316.49|12
1738865860000|2025-02-06 18:17:40|319.2|316.5|319.3|316.6|319.3|316.6|319.15|316.45|15
1738865870000|2025-02-06 18:17:50|319.29|316.59|319.26|316.56|319.36|316.66|319.26|316.56|12
1738865880000|2025-02-06 18:18:00|319.3|316.6|319.44|316.74|319.45|316.75|319.29|316.59|11
1738865890000|2025-02-06 18:18:10|319.45|316.75|319.3|316.6|319.45|316.75|319.28|316.58|8
1738865900000|2025-02-06 18:18:20|319.29|316.59|319.13|316.43|319.29|316.59|319.13|316.43|11
1738865910000|2025-02-06 18:18:30|319.11|316.41|319.27|316.57|319.27|316.57|318.99|316.29|17
1738865920000|2025-02-06 18:18:40|319.26|316.56|319.16|316.46|319.26|316.56|319.16|316.46|16
1738865930000|2025-02-06 18:18:50|319.14|316.44|319.08|316.38|319.14|316.44|319.08|316.38|10
1738865940000|2025-02-06 18:19:00|319|316.3|318.96|316.26|319.07|316.37|318.96|316.26|10
1738865950000|2025-02-06 18:19:10|318.97|316.27|318.87|316.17|318.97|316.27|318.87|316.17|6
1738865960000|2025-02-06 18:19:20|318.86|316.16|318.84|316.14|318.88|316.18|318.74|316.04|18
1738865970000|2025-02-06 18:19:30|318.88|316.18|318.94|316.24|318.95|316.25|318.84|316.14|16
1738865980000|2025-02-06 18:19:40|318.95|316.25|319.06|316.36|319.07|316.37|318.95|316.25|9
1738865990000|2025-02-06 18:19:50|319.07|316.37|319.11|316.41|319.12|316.42|319.07|316.37|6
1738866000000|2025-02-06 18:20:00|319.08|316.38|319.03|316.33|319.08|316.38|319|316.3|7
1738866010000|2025-02-06 18:20:10|319|316.3|319.08|316.38|319.09|316.39|318.97|316.27|14
1738866020000|2025-02-06 18:20:20|319.09|316.39|319.18|316.48|319.18|316.48|319.09|316.39|8
1738866030000|2025-02-06 18:20:30|319.24|316.54|319.2|316.5|319.27|316.57|319.17|316.47|11
1738866040000|2025-02-06 18:20:40|319.21|316.51|319.33|316.63|319.34|316.64|319.21|316.51|9
1738866050000|2025-02-06 18:20:50|319.34|316.64|319.39|316.69|319.47|316.77|319.33|316.63|14
1738866060000|2025-02-06 18:21:00|319.38|316.68|319.32|316.62|319.38|316.68|319.26|316.56|16
1738866070000|2025-02-06 18:21:10|319.3|316.6|319.71|317.01|319.71|317.01|319.3|316.6|16
1738866080000|2025-02-06 18:21:20|319.69|316.99|319.59|316.89|319.79|317.09|319.56|316.86|17
1738866090000|2025-02-06 18:21:30|319.6|316.9|319.43|316.73|319.6|316.9|319.41|316.71|14
1738866100000|2025-02-06 18:21:40|319.34|316.64|319.58|316.88|319.66|316.96|319.34|316.64|11
1738866110000|2025-02-06 18:21:50|319.54|316.84|319.76|317.06|319.76|317.06|319.53|316.83|19
1738866120000|2025-02-06 18:22:00|319.77|317.07|319.7|317|319.78|317.08|319.7|317|5
1738866130000|2025-02-06 18:22:10|319.69|316.99|319.92|317.22|319.92|317.22|319.69|316.99|14
1738866140000|2025-02-06 18:22:20|319.93|317.23|319.89|317.19|319.96|317.26|319.89|317.19|6
1738866150000|2025-02-06 18:22:30|319.9|317.2|319.97|317.27|319.97|317.27|319.9|317.2|7
1738866160000|2025-02-06 18:22:40|319.99|317.29|319.84|317.14|320|317.3|319.83|317.13|7
1738866170000|2025-02-06 18:22:50|319.89|317.19|320.07|317.37|320.07|317.37|319.84|317.14|10
1738866180000|2025-02-06 18:23:00|320.18|317.48|320.08|317.38|320.18|317.48|320.06|317.36|9
1738866190000|2025-02-06 18:23:10|320.07|317.37|319.82|317.12|320.08|317.38|319.79|317.09|16
1738866200000|2025-02-06 18:23:20|319.81|317.11|319.57|316.87|319.84|317.14|319.57|316.87|12
1738866210000|2025-02-06 18:23:30|319.63|316.93|319.48|316.78|319.63|316.93|319.48|316.78|9
1738866220000|2025-02-06 18:23:40|319.41|316.71|319.42|316.72|319.46|316.76|319.4|316.7|12
1738866230000|2025-02-06 18:23:50|319.43|316.73|319.45|316.75|319.46|316.76|319.43|316.73|7
1738866240000|2025-02-06 18:24:00|319.46|316.76|319.52|316.82|319.59|316.89|319.46|316.76|9
1738866250000|2025-02-06 18:24:10|319.47|316.77|319.39|316.69|319.47|316.77|319.39|316.69|4
1738866260000|2025-02-06 18:24:20|319.48|316.78|319.42|316.72|319.51|316.81|319.42|316.72|9
1738866270000|2025-02-06 18:24:30|319.41|316.71|319.43|316.73|319.44|316.74|319.39|316.69|8
1738866280000|2025-02-06 18:24:40|319.44|316.74|319.79|317.09|319.79|317.09|319.44|316.74|14
1738866290000|2025-02-06 18:24:50|319.78|317.08|319.84|317.14|319.84|317.14|319.78|317.08|5
1738866300000|2025-02-06 18:25:00|319.8|317.1|319.87|317.17|319.89|317.19|319.8|317.1|12
1738866310000|2025-02-06 18:25:10|319.89|317.19|319.82|317.12|319.89|317.19|319.79|317.09|11
1738866320000|2025-02-06 18:25:20|319.83|317.13|319.74|317.04|319.83|317.13|319.74|317.04|9
1738866330000|2025-02-06 18:25:30|319.73|317.03|319.74|317.04|319.78|317.08|319.66|316.96|9
1738866340000|2025-02-06 18:25:40|319.75|317.05|319.94|317.24|319.94|317.24|319.74|317.04|11
1738866350000|2025-02-06 18:25:50|319.95|317.25|319.96|317.26|319.96|317.26|319.95|317.25|2
1738866360000|2025-02-06 18:26:00|319.93|317.23|319.89|317.19|320.01|317.31|319.86|317.16|15
1738866370000|2025-02-06 18:26:10|319.93|317.23|319.84|317.14|319.93|317.23|319.84|317.14|9
1738866380000|2025-02-06 18:26:20|319.83|317.13|319.65|316.95|319.83|317.13|319.64|316.94|11
1738866390000|2025-02-06 18:26:30|319.62|316.92|319.62|316.92|319.63|316.93|319.57|316.87|9
1738866400000|2025-02-06 18:26:40|319.7|317|319.77|317.07|319.78|317.08|319.66|316.96|9
1738866410000|2025-02-06 18:26:50|319.73|317.03|319.77|317.07|319.77|317.07|319.73|317.03|5
1738866420000|2025-02-06 18:27:00|319.84|317.14|319.68|316.98|319.85|317.15|319.67|316.97|8
1738866430000|2025-02-06 18:27:10|319.69|316.99|319.67|316.97|319.69|316.99|319.65|316.95|5
1738866440000|2025-02-06 18:27:20|319.68|316.98|319.54|316.84|319.68|316.98|319.54|316.84|10
1738866450000|2025-02-06 18:27:30|319.53|316.83|319.53|316.83|319.58|316.88|319.52|316.82|7
1738866460000|2025-02-06 18:27:40|319.52|316.82|319.43|316.73|319.52|316.82|319.42|316.72|5
1738866470000|2025-02-06 18:27:50|319.44|316.74|319.45|316.75|319.47|316.77|319.37|316.67|10
1738866480000|2025-02-06 18:28:00|319.44|316.74|319.44|316.74|319.45|316.75|319.42|316.72|5
1738866490000|2025-02-06 18:28:10|319.43|316.73|319.43|316.73|319.43|316.73|319.43|316.73|1
1738866500000|2025-02-06 18:28:20|319.42|316.72|319.4|316.7|319.42|316.72|319.38|316.68|3
1738866510000|2025-02-06 18:28:30|319.41|316.71|319.38|316.68|319.43|316.73|319.38|316.68|5
1738866520000|2025-02-06 18:28:40|319.39|316.69|319.39|316.69|319.4|316.7|319.37|316.67|8
1738866530000|2025-02-06 18:28:50|319.4|316.7|319.39|316.69|319.4|316.7|319.37|316.67|6
1738866540000|2025-02-06 18:29:00|319.37|316.67|319.27|316.57|319.37|316.67|319.24|316.54|10
1738866550000|2025-02-06 18:29:10|319.26|316.56|319.34|316.64|319.35|316.65|319.26|316.56|5
1738866560000|2025-02-06 18:29:20|319.31|316.61|319.42|316.72|319.42|316.72|319.31|316.61|9
1738866570000|2025-02-06 18:29:30|319.47|316.77|319.56|316.86|319.59|316.89|319.46|316.76|10
1738866590000|2025-02-06 18:29:50|319.47|316.77|319.48|316.78|319.5|316.8|319.47|316.77|6
1738866600000|2025-02-06 18:30:00|319.5|316.8|319.35|316.65|319.51|316.81|319.35|316.65|11
1738866610000|2025-02-06 18:30:10|319.3|316.6|319.34|316.64|319.34|316.64|319.28|316.58|7
1738866620000|2025-02-06 18:30:20|319.33|316.63|319.35|316.65|319.35|316.65|319.16|316.46|16
1738866630000|2025-02-06 18:30:30|319.32|316.62|319.27|316.57|319.44|316.74|319.27|316.57|12
1738866640000|2025-02-06 18:30:40|319.25|316.55|318.8|316.1|319.25|316.55|318.77|316.07|14
1738866650000|2025-02-06 18:30:50|318.77|316.07|318.59|315.89|318.78|316.08|318.52|315.82|17
1738866660000|2025-02-06 18:31:00|318.58|315.88|318.31|315.61|318.59|315.89|318.3|315.6|21
1738866670000|2025-02-06 18:31:10|318.3|315.6|318.53|315.83|318.57|315.87|318.26|315.56|19
1738866680000|2025-02-06 18:31:20|318.54|315.84|318.29|315.59|318.54|315.84|318.29|315.59|11
1738866690000|2025-02-06 18:31:30|318.28|315.58|318.08|315.38|318.28|315.58|318.08|315.38|10
1738866700000|2025-02-06 18:31:40|318.07|315.37|317.56|314.86|318.07|315.37|317.55|314.85|19
1738866710000|2025-02-06 18:31:50|317.57|314.87|317.64|314.94|317.76|315.06|317.57|314.87|13
1738866720000|2025-02-06 18:32:00|317.62|314.92|317.86|315.16|317.86|315.16|317.6|314.9|19
1738866730000|2025-02-06 18:32:10|317.87|315.17|317.47|314.77|317.87|315.17|317.46|314.76|18
1738866740000|2025-02-06 18:32:20|317.57|314.87|317.47|314.77|317.62|314.92|317.47|314.77|7
1738866750000|2025-02-06 18:32:30|317.46|314.76|317.7|315|317.7|315|317.45|314.75|13
1738866760000|2025-02-06 18:32:40|317.74|315.04|318.02|315.32|318.06|315.36|317.74|315.04|15
1738866770000|2025-02-06 18:32:50|318.03|315.33|317.76|315.06|318.03|315.33|317.76|315.06|13
1738866780000|2025-02-06 18:33:00|317.79|315.09|318.27|315.57|318.27|315.57|317.79|315.09|20
1738866790000|2025-02-06 18:33:10|318.22|315.52|318.72|316.02|318.76|316.06|318.22|315.52|15
1738866800000|2025-02-06 18:33:20|318.9|316.2|319.51|316.81|319.94|317.24|318.9|316.2|23
1738866810000|2025-02-06 18:33:30|319.46|316.76|319.37|316.67|319.46|316.76|319.36|316.66|15
1738866820000|2025-02-06 18:33:40|319.38|316.68|319.48|316.78|319.55|316.85|319.37|316.67|12
1738866830000|2025-02-06 18:33:50|319.49|316.79|319.81|317.11|319.81|317.11|319.49|316.79|9
1738866840000|2025-02-06 18:34:00|319.8|317.1|319.8|317.1|319.8|317.1|319.79|317.09|3
1738866850000|2025-02-06 18:34:10|319.81|317.11|319.83|317.13|319.83|317.13|319.79|317.09|9
1738866860000|2025-02-06 18:34:20|319.84|317.14|320.22|317.52|320.23|317.53|319.84|317.14|11
1738866870000|2025-02-06 18:34:30|320.21|317.51|319.94|317.24|320.26|317.56|319.94|317.24|12
1738866880000|2025-02-06 18:34:40|319.93|317.23|319.99|317.29|320|317.3|319.93|317.23|8
1738866890000|2025-02-06 18:34:50|319.98|317.28|319.82|317.12|319.99|317.29|319.79|317.09|14
1738866900000|2025-02-06 18:35:00|319.81|317.11|319.71|317.01|319.81|317.11|319.59|316.89|9
1738866910000|2025-02-06 18:35:10|319.68|316.98|320.18|317.48|320.18|317.48|319.68|316.98|15
1738866920000|2025-02-06 18:35:20|320.25|317.55|320.26|317.56|320.36|317.66|320.25|317.55|12
1738866930000|2025-02-06 18:35:30|320.27|317.57|320.13|317.43|320.27|317.57|320.06|317.36|10
1738866940000|2025-02-06 18:35:40|320.2|317.5|319.99|317.29|320.23|317.53|319.99|317.29|16
1738866950000|2025-02-06 18:35:50|319.98|317.28|319.7|317|319.98|317.28|319.6|316.9|15
1738866960000|2025-02-06 18:36:00|319.69|316.99|319.38|316.68|319.69|316.99|319.34|316.64|15
1738866970000|2025-02-06 18:36:10|319.37|316.67|319.42|316.72|319.48|316.78|319.36|316.66|11
1738866980000|2025-02-06 18:36:20|319.35|316.65|319.61|316.91|319.61|316.91|319.35|316.65|15
1738866990000|2025-02-06 18:36:30|319.64|316.94|320.07|317.37|320.07|317.37|319.62|316.92|20
1738867000000|2025-02-06 18:36:40|320.05|317.35|320.09|317.39|320.1|317.4|320.05|317.35|8
1738867010000|2025-02-06 18:36:50|320.08|317.38|319.79|317.09|320.08|317.38|319.76|317.06|13
1738867020000|2025-02-06 18:37:00|319.78|317.08|319.25|316.55|319.78|317.08|319.25|316.55|12
1738867030000|2025-02-06 18:37:10|319.28|316.58|319.41|316.71|319.41|316.71|319.28|316.58|5
1738867040000|2025-02-06 18:37:20|319.4|316.7|319.4|316.7|319.4|316.7|319.37|316.67|6
1738867050000|2025-02-06 18:37:30|319.37|316.67|319.31|316.61|319.37|316.67|319.15|316.45|12
1738867060000|2025-02-06 18:37:40|319.3|316.6|319.28|316.58|319.32|316.62|319.26|316.56|14
1738867070000|2025-02-06 18:37:50|319.29|316.59|319.39|316.69|319.39|316.69|319.26|316.56|12
1738867080000|2025-02-06 18:38:00|319.41|316.71|319.82|317.12|319.82|317.12|319.37|316.67|21
1738867090000|2025-02-06 18:38:10|319.83|317.13|319.84|317.14|319.87|317.17|319.78|317.08|10
1738867100000|2025-02-06 18:38:20|319.83|317.13|319.44|316.74|319.83|317.13|319.44|316.74|14
1738867110000|2025-02-06 18:38:30|319.37|316.67|319.12|316.42|319.37|316.67|319.11|316.41|19
1738867120000|2025-02-06 18:38:40|319.13|316.43|318.91|316.21|319.13|316.43|318.91|316.21|11
1738867130000|2025-02-06 18:38:50|318.9|316.2|318.81|316.11|318.9|316.2|318.78|316.08|16
1738867140000|2025-02-06 18:39:00|318.8|316.1|318.83|316.13|318.84|316.14|318.75|316.05|11
1738867150000|2025-02-06 18:39:10|318.86|316.16|318.85|316.15|318.86|316.16|318.63|315.93|21
1738867160000|2025-02-06 18:39:20|318.89|316.19|318.81|316.11|318.89|316.19|318.81|316.11|12
1738867170000|2025-02-06 18:39:30|318.8|316.1|318.88|316.18|318.88|316.18|318.7|316|11
1738867180000|2025-02-06 18:39:40|318.87|316.17|318.8|316.1|318.87|316.17|318.79|316.09|6
1738867190000|2025-02-06 18:39:50|318.79|316.09|318.71|316.01|318.79|316.09|318.71|316.01|6
1738867200000|2025-02-06 18:40:00|318.7|316|318.86|316.16|318.86|316.16|318.63|315.93|15
1738867210000|2025-02-06 18:40:10|318.85|316.15|318.34|315.64|318.85|316.15|318.34|315.64|21
1738867220000|2025-02-06 18:40:20|318.37|315.67|318.46|315.76|318.6|315.9|318.37|315.67|12
1738867230000|2025-02-06 18:40:30|318.45|315.75|318.41|315.71|318.45|315.75|318.33|315.63|12
1738867240000|2025-02-06 18:40:40|318.42|315.72|318.63|315.93|318.63|315.93|318.42|315.72|10
1738867250000|2025-02-06 18:40:50|318.62|315.92|318.74|316.04|318.75|316.05|318.59|315.89|14
1738867260000|2025-02-06 18:41:00|318.75|316.05|318.62|315.92|318.83|316.13|318.6|315.9|13
1738867270000|2025-02-06 18:41:10|318.61|315.91|318.54|315.84|318.65|315.95|318.54|315.84|12
1738867280000|2025-02-06 18:41:20|318.5|315.8|318.4|315.7|318.5|315.8|318.4|315.7|7
1738867290000|2025-02-06 18:41:30|318.49|315.79|318.43|315.73|318.52|315.82|318.43|315.73|5
1738867300000|2025-02-06 18:41:40|318.46|315.76|318.57|315.87|318.58|315.88|318.46|315.76|7
1738867310000|2025-02-06 18:41:50|318.56|315.86|318.52|315.82|318.57|315.87|318.49|315.79|6
1738867320000|2025-02-06 18:42:00|318.49|315.79|318.64|315.94|318.65|315.95|318.49|315.79|10
1738867330000|2025-02-06 18:42:10|318.69|315.99|318.72|316.02|318.72|316.02|318.62|315.92|10
1738867340000|2025-02-06 18:42:20|318.73|316.03|318.83|316.13|318.89|316.19|318.73|316.03|11
1738867350000|2025-02-06 18:42:30|318.82|316.12|318.77|316.07|318.82|316.12|318.77|316.07|7
1738867360000|2025-02-06 18:42:40|318.78|316.08|318.93|316.23|318.98|316.28|318.78|316.08|11
1738867370000|2025-02-06 18:42:50|318.98|316.28|319.01|316.31|319.02|316.32|318.98|316.28|7
1738867380000|2025-02-06 18:43:00|318.98|316.28|318.76|316.06|318.98|316.28|318.76|316.06|10
1738867390000|2025-02-06 18:43:10|318.74|316.04|318.65|315.95|318.75|316.05|318.64|315.94|9
1738867400000|2025-02-06 18:43:20|318.64|315.94|318.59|315.89|318.65|315.95|318.58|315.88|7
1738867410000|2025-02-06 18:43:30|318.58|315.88|318.63|315.93|318.63|315.93|318.57|315.87|8
1738867420000|2025-02-06 18:43:40|318.65|315.95|318.95|316.25|318.96|316.26|318.65|315.95|13
1738867430000|2025-02-06 18:43:50|318.94|316.24|318.95|316.25|318.96|316.26|318.93|316.23|4
1738867440000|2025-02-06 18:44:00|318.93|316.23|318.68|315.98|318.93|316.23|318.68|315.98|14
1738867450000|2025-02-06 18:44:10|318.67|315.97|318.75|316.05|318.76|316.06|318.66|315.96|8
1738867460000|2025-02-06 18:44:20|318.71|316.01|318.66|315.96|318.75|316.05|318.66|315.96|9
1738867470000|2025-02-06 18:44:30|318.65|315.95|318.49|315.79|318.65|315.95|318.48|315.78|11
1738867480000|2025-02-06 18:44:40|318.48|315.78|318.44|315.74|318.52|315.82|318.44|315.74|19
1738867490000|2025-02-06 18:44:50|318.4|315.7|318.27|315.57|318.4|315.7|318.27|315.57|10
1738867500000|2025-02-06 18:45:00|318.23|315.53|318.08|315.38|318.27|315.57|318.05|315.35|9
1738867510000|2025-02-06 18:45:10|318.11|315.41|318.09|315.39|318.13|315.43|317.83|315.13|16
1738867520000|2025-02-06 18:45:20|318.07|315.37|318.21|315.51|318.22|315.52|318.04|315.34|16
1738867530000|2025-02-06 18:45:30|318.24|315.54|318.34|315.64|318.36|315.66|318.24|315.54|14
1738867540000|2025-02-06 18:45:40|318.35|315.65|318.5|315.8|318.5|315.8|318.35|315.65|10
1738867550000|2025-02-06 18:45:50|318.51|315.81|318.5|315.8|318.56|315.86|318.46|315.76|11
1738867560000|2025-02-06 18:46:00|318.45|315.75|318.08|315.38|318.46|315.76|318.08|315.38|14
1738867570000|2025-02-06 18:46:10|318.06|315.36|318.03|315.33|318.07|315.37|317.99|315.29|9
1738867580000|2025-02-06 18:46:20|318.05|315.35|318.37|315.67|318.37|315.67|318.04|315.34|15
1738867590000|2025-02-06 18:46:30|318.38|315.68|318.38|315.68|318.39|315.69|318.29|315.59|6
1738867600000|2025-02-06 18:46:40|318.35|315.65|318.58|315.88|318.58|315.88|318.26|315.56|18
1738867610000|2025-02-06 18:46:50|318.56|315.86|318.36|315.66|318.57|315.87|318.36|315.66|15
1738867620000|2025-02-06 18:47:00|318.32|315.62|318.34|315.64|318.34|315.64|318.26|315.56|9
1738867630000|2025-02-06 18:47:10|318.31|315.61|318.18|315.48|318.31|315.61|318.17|315.47|16
1738867640000|2025-02-06 18:47:20|318.14|315.44|318.26|315.56|318.26|315.56|318.14|315.44|9
1738867650000|2025-02-06 18:47:30|318.27|315.57|318.22|315.52|318.31|315.61|318.21|315.51|8
1738867660000|2025-02-06 18:47:40|318.24|315.54|318.27|315.57|318.29|315.59|318.24|315.54|9
1738867670000|2025-02-06 18:47:50|318.32|315.62|318.52|315.82|318.54|315.84|318.32|315.62|12
1738867680000|2025-02-06 18:48:00|318.53|315.83|318.86|316.16|318.86|316.16|318.53|315.83|18
1738867690000|2025-02-06 18:48:10|318.87|316.17|318.97|316.27|318.98|316.28|318.87|316.17|12
1738867700000|2025-02-06 18:48:20|318.98|316.28|318.91|316.21|318.99|316.29|318.91|316.21|8
1738867710000|2025-02-06 18:48:30|318.94|316.24|318.9|316.2|318.95|316.25|318.9|316.2|8
1738867720000|2025-02-06 18:48:40|318.89|316.19|318.93|316.23|318.95|316.25|318.89|316.19|11
1738867730000|2025-02-06 18:48:50|318.9|316.2|318.96|316.26|318.97|316.27|318.9|316.2|7
1738867740000|2025-02-06 18:49:00|318.97|316.27|318.93|316.23|318.98|316.28|318.9|316.2|15
1738867750000|2025-02-06 18:49:10|318.89|316.19|318.93|316.23|318.93|316.23|318.83|316.13|11
1738867760000|2025-02-06 18:49:20|318.94|316.24|319.04|316.34|319.04|316.34|318.89|316.19|8
1738867770000|2025-02-06 18:49:30|319|316.3|319.12|316.42|319.17|316.47|319|316.3|10
1738867780000|2025-02-06 18:49:40|319.11|316.41|319.04|316.34|319.11|316.41|319.04|316.34|7
1738867790000|2025-02-06 18:49:50|319.03|316.33|319.01|316.31|319.03|316.33|318.98|316.28|8
1738867800000|2025-02-06 18:50:00|318.96|316.26|318.97|316.27|318.98|316.28|318.92|316.22|12
1738867810000|2025-02-06 18:50:10|318.96|316.26|318.9|316.2|318.96|316.26|318.85|316.15|9
1738867820000|2025-02-06 18:50:20|318.89|316.19|318.8|316.1|318.89|316.19|318.74|316.04|13
1738867830000|2025-02-06 18:50:30|318.79|316.09|318.76|316.06|318.79|316.09|318.74|316.04|10
1738867840000|2025-02-06 18:50:40|318.77|316.07|318.68|315.98|318.77|316.07|318.68|315.98|8
1738867850000|2025-02-06 18:50:50|318.67|315.97|318.57|315.87|318.67|315.97|318.57|315.87|6
1738867860000|2025-02-06 18:51:00|318.54|315.84|318.19|315.49|318.54|315.84|318.19|315.49|13
1738867870000|2025-02-06 18:51:10|318.18|315.48|318.23|315.53|318.31|315.61|318.15|315.45|16
1738867880000|2025-02-06 18:51:20|318.2|315.5|318.27|315.57|318.27|315.57|318.05|315.35|19
1738867890000|2025-02-06 18:51:30|318.32|315.62|318.51|315.81|318.51|315.81|318.32|315.62|11
1738867900000|2025-02-06 18:51:40|318.52|315.82|318.7|316|318.79|316.09|318.52|315.82|10
1738867910000|2025-02-06 18:51:50|318.69|315.99|318.78|316.08|318.78|316.08|318.65|315.95|10
1738867920000|2025-02-06 18:52:00|318.81|316.11|319.05|316.35|319.06|316.36|318.81|316.11|19
1738867930000|2025-02-06 18:52:10|319.06|316.36|319.19|316.49|319.2|316.5|319.04|316.34|19
1738867940000|2025-02-06 18:52:20|319.2|316.5|319.03|316.33|319.32|316.62|319.02|316.32|20
1738867950000|2025-02-06 18:52:30|319.06|316.36|319.12|316.42|319.19|316.49|319.05|316.35|12
1738867960000|2025-02-06 18:52:40|319.06|316.36|319.16|316.46|319.16|316.46|319|316.3|14
1738867970000|2025-02-06 18:52:50|319.17|316.47|319.38|316.68|319.39|316.69|319.17|316.47|15
1738867980000|2025-02-06 18:53:00|319.39|316.69|319.21|316.51|319.39|316.69|319.18|316.48|12
1738867990000|2025-02-06 18:53:10|319.19|316.49|318.99|316.29|319.19|316.49|318.98|316.28|10
1738868000000|2025-02-06 18:53:20|319|316.3|319.02|316.32|319.02|316.32|319|316.3|5
1738868010000|2025-02-06 18:53:30|319.01|316.31|318.88|316.18|319.05|316.35|318.87|316.17|9
1738868020000|2025-02-06 18:53:40|318.83|316.13|318.84|316.14|318.85|316.15|318.71|316.01|17
1738868030000|2025-02-06 18:53:50|318.81|316.11|318.9|316.2|318.93|316.23|318.8|316.1|9
1738868040000|2025-02-06 18:54:00|318.91|316.21|318.72|316.02|318.91|316.21|318.71|316.01|13
1738868050000|2025-02-06 18:54:10|318.71|316.01|318.63|315.93|318.71|316.01|318.63|315.93|6
1738868060000|2025-02-06 18:54:20|318.62|315.92|318.46|315.76|318.62|315.92|318.46|315.76|15
1738868070000|2025-02-06 18:54:30|318.47|315.77|318.29|315.59|318.47|315.77|318.26|315.56|13
1738868080000|2025-02-06 18:54:40|318.35|315.65|318.4|315.7|318.48|315.78|318.35|315.65|14
1738868090000|2025-02-06 18:54:50|318.42|315.72|318.55|315.85|318.61|315.91|318.42|315.72|10
1738868100000|2025-02-06 18:55:00|318.46|315.76|318.43|315.73|318.47|315.77|318.39|315.69|10
1738868110000|2025-02-06 18:55:10|318.42|315.72|318.22|315.52|318.42|315.72|318.22|315.52|11
1738868120000|2025-02-06 18:55:20|318.23|315.53|318.34|315.64|318.35|315.65|318.19|315.49|15
1738868130000|2025-02-06 18:55:30|318.4|315.7|318.34|315.64|318.57|315.87|318.34|315.64|22
1738868140000|2025-02-06 18:55:40|318.35|315.65|318.3|315.6|318.35|315.65|318.3|315.6|10
1738868150000|2025-02-06 18:55:50|318.31|315.61|318.3|315.6|318.32|315.62|318.2|315.5|14
1738868160000|2025-02-06 18:56:00|318.31|315.61|318.42|315.72|318.43|315.73|318.22|315.52|14
1738868170000|2025-02-06 18:56:10|318.41|315.71|318.22|315.52|318.41|315.71|318.22|315.52|12
1738868180000|2025-02-06 18:56:20|318.19|315.49|317.88|315.18|318.19|315.49|317.85|315.15|18
1738868190000|2025-02-06 18:56:30|317.89|315.19|318|315.3|318.01|315.31|317.87|315.17|9
1738868200000|2025-02-06 18:56:40|318.02|315.32|318.22|315.52|318.24|315.54|318.02|315.32|9
1738868210000|2025-02-06 18:56:50|318.24|315.54|318.28|315.58|318.28|315.58|318.2|315.5|14
1738868220000|2025-02-06 18:57:00|318.29|315.59|318.27|315.57|318.38|315.68|318.26|315.56|11
1738868230000|2025-02-06 18:57:10|318.29|315.59|318.43|315.73|318.43|315.73|318.29|315.59|11
1738868240000|2025-02-06 18:57:20|318.44|315.74|318.44|315.74|318.44|315.74|318.32|315.62|10
1738868250000|2025-02-06 18:57:30|318.45|315.75|318.6|315.9|318.6|315.9|318.4|315.7|12
1738868260000|2025-02-06 18:57:40|318.63|315.93|318.62|315.92|318.7|316|318.62|315.92|15
1738868270000|2025-02-06 18:57:50|318.58|315.88|318.66|315.96|318.66|315.96|318.58|315.88|3
1738868280000|2025-02-06 18:58:00|318.63|315.93|318.77|316.07|318.77|316.07|318.62|315.92|9
1738868290000|2025-02-06 18:58:10|318.74|316.04|318.47|315.77|318.74|316.04|318.47|315.77|11
1738868300000|2025-02-06 18:58:20|318.46|315.76|318.26|315.56|318.46|315.76|318.24|315.54|11
1738868310000|2025-02-06 18:58:30|318.3|315.6|318.38|315.68|318.39|315.69|318.28|315.58|16
1738868320000|2025-02-06 18:58:40|318.37|315.67|318.22|315.52|318.37|315.67|318.21|315.51|9
1738868330000|2025-02-06 18:58:50|318.21|315.51|318.11|315.41|318.21|315.51|318.1|315.4|10
1738868340000|2025-02-06 18:59:00|318.06|315.36|317.84|315.14|318.06|315.36|317.84|315.14|16
1738868350000|2025-02-06 18:59:10|317.83|315.13|317.83|315.13|317.88|315.18|317.68|314.98|13
1738868360000|2025-02-06 18:59:20|317.8|315.1|317.81|315.11|317.81|315.11|317.73|315.03|11
1738868370000|2025-02-06 18:59:30|317.82|315.12|317.9|315.2|317.9|315.2|317.82|315.12|9
1738868380000|2025-02-06 18:59:40|317.85|315.15|317.71|315.01|317.86|315.16|317.71|315.01|6
1738868390000|2025-02-06 18:59:50|317.68|314.98|317.58|314.88|317.68|314.98|317.58|314.88|8
1738868400000|2025-02-06 19:00:00|317.52|314.82|317.25|314.55|317.53|314.83|317.16|314.46|21
1738868410000|2025-02-06 19:00:10|317.21|314.51|317.21|314.51|317.34|314.64|317.15|314.45|21
1738868420000|2025-02-06 19:00:20|317.24|314.54|317|314.3|317.25|314.55|316.99|314.29|16
1738868430000|2025-02-06 19:00:30|316.99|314.29|316.95|314.25|317|314.3|316.92|314.22|12
1738868440000|2025-02-06 19:00:40|316.94|314.24|317.04|314.34|317.04|314.34|316.92|314.22|12
1738868450000|2025-02-06 19:00:50|317.01|314.31|316.78|314.08|317.01|314.31|316.75|314.05|15
1738868460000|2025-02-06 19:01:00|316.72|314.02|316.23|313.53|316.72|314.02|316.23|313.53|18
1738868470000|2025-02-06 19:01:10|316.19|313.49|315.81|313.11|316.19|313.49|315.5|312.8|25
1738868480000|2025-02-06 19:01:20|315.86|313.16|315.86|313.16|316.04|313.34|315.78|313.08|25
1738868490000|2025-02-06 19:01:30|315.9|313.2|315.9|313.2|315.95|313.25|315.87|313.17|9
1738868500000|2025-02-06 19:01:40|315.93|313.23|316.08|313.38|316.19|313.49|315.93|313.23|15
1738868510000|2025-02-06 19:01:50|316.04|313.34|315.87|313.17|316.04|313.34|315.86|313.16|15
1738868520000|2025-02-06 19:02:00|315.84|313.14|316.01|313.31|316.01|313.31|315.81|313.11|16
1738868530000|2025-02-06 19:02:10|315.98|313.28|315.88|313.18|315.98|313.28|315.88|313.18|11
1738868540000|2025-02-06 19:02:20|315.91|313.21|316.07|313.37|316.14|313.44|315.91|313.21|15
1738868550000|2025-02-06 19:02:30|316.08|313.38|316.39|313.69|316.42|313.72|316.06|313.36|15
1738868560000|2025-02-06 19:02:40|316.4|313.7|316.41|313.71|316.57|313.87|316.4|313.7|12
1738868570000|2025-02-06 19:02:50|316.43|313.73|316.28|313.58|316.43|313.73|316.28|313.58|12
1738868580000|2025-02-06 19:03:00|316.3|313.6|316.47|313.77|316.58|313.88|316.3|313.6|13
1738868590000|2025-02-06 19:03:10|316.46|313.76|316.45|313.75|316.46|313.76|316.37|313.67|13
1738868600000|2025-02-06 19:03:20|316.54|313.84|316.55|313.85|316.69|313.99|316.51|313.81|12
1738868610000|2025-02-06 19:03:30|316.58|313.88|316.83|314.13|316.84|314.14|316.58|313.88|12
1738868620000|2025-02-06 19:03:40|316.84|314.14|316.76|314.06|316.84|314.14|316.6|313.9|17
1738868630000|2025-02-06 19:03:50|316.71|314.01|316.61|313.91|316.72|314.02|316.61|313.91|10
1738868640000|2025-02-06 19:04:00|316.6|313.9|317.32|314.62|317.32|314.62|316.6|313.9|17
1738868650000|2025-02-06 19:04:10|317.4|314.7|317.38|314.68|317.4|314.7|317.25|314.55|15
1738868660000|2025-02-06 19:04:20|317.37|314.67|317.37|314.67|317.4|314.7|317.28|314.58|15
1738868670000|2025-02-06 19:04:30|317.38|314.68|317.65|314.95|317.65|314.95|317.38|314.68|12
1738868680000|2025-02-06 19:04:40|317.66|314.96|317.56|314.86|317.67|314.97|317.56|314.86|8
1738868690000|2025-02-06 19:04:50|317.53|314.83|317.7|315|317.7|315|317.43|314.73|10
1738868700000|2025-02-06 19:05:00|317.71|315.01|317.87|315.17|317.95|315.25|317.71|315.01|17
1738868710000|2025-02-06 19:05:10|317.88|315.18|317.93|315.23|318.04|315.34|317.88|315.18|8
1738868720000|2025-02-06 19:05:20|317.86|315.16|317.63|314.93|317.86|315.16|317.63|314.93|8
1738868730000|2025-02-06 19:05:30|317.59|314.89|317.77|315.07|317.77|315.07|317.59|314.89|13
1738868740000|2025-02-06 19:05:40|317.78|315.08|317.76|315.06|317.83|315.13|317.73|315.03|11
1738868750000|2025-02-06 19:05:50|317.75|315.05|317.5|314.8|317.75|315.05|317.49|314.79|17
1738868760000|2025-02-06 19:06:00|317.46|314.76|317.12|314.42|317.46|314.76|317.12|314.42|15
1738868770000|2025-02-06 19:06:10|317.09|314.39|316.76|314.06|317.09|314.39|316.75|314.05|9
1738868780000|2025-02-06 19:06:20|316.75|314.05|316.78|314.08|316.8|314.1|316.75|314.05|9
1738868790000|2025-02-06 19:06:30|316.75|314.05|316.58|313.88|316.75|314.05|316.58|313.88|12
1738868800000|2025-02-06 19:06:40|316.57|313.87|316.51|313.81|316.57|313.87|316.51|313.81|7
1738868810000|2025-02-06 19:06:50|316.48|313.78|316.33|313.63|316.48|313.78|316.31|313.61|6
1738868820000|2025-02-06 19:07:00|316.32|313.62|316.1|313.4|316.32|313.62|316.09|313.39|8
1738868830000|2025-02-06 19:07:10|316.16|313.46|316.15|313.45|316.18|313.48|316.12|313.42|10
1738868840000|2025-02-06 19:07:20|316.16|313.46|316.06|313.36|316.16|313.46|316.05|313.35|11
1738868850000|2025-02-06 19:07:30|316.05|313.35|316.1|313.4|316.1|313.4|315.98|313.28|13
1738868860000|2025-02-06 19:07:40|316.11|313.41|316.16|313.46|316.2|313.5|316.11|313.41|15
1738868870000|2025-02-06 19:07:50|316.15|313.45|316.31|313.61|316.32|313.62|316.15|313.45|11
1738868880000|2025-02-06 19:08:00|316.3|313.6|316.33|313.63|316.38|313.68|316.3|313.6|19
1738868890000|2025-02-06 19:08:10|316.35|313.65|316.61|313.91|316.61|313.91|316.35|313.65|12
1738868900000|2025-02-06 19:08:20|316.6|313.9|316.6|313.9|316.62|313.92|316.58|313.88|10
1738868910000|2025-02-06 19:08:30|316.65|313.95|316.88|314.18|316.89|314.19|316.65|313.95|18
1738868920000|2025-02-06 19:08:40|316.87|314.17|317.04|314.34|317.1|314.4|316.87|314.17|16
1738868930000|2025-02-06 19:08:50|317.03|314.33|316.99|314.29|317.03|314.33|316.99|314.29|5
1738868940000|2025-02-06 19:09:00|316.98|314.28|317.1|314.4|317.15|314.45|316.98|314.28|19
1738868950000|2025-02-06 19:09:10|317.09|314.39|316.95|314.25|317.09|314.39|316.95|314.25|9
1738868960000|2025-02-06 19:09:20|316.96|314.26|316.88|314.18|317|314.3|316.88|314.18|11
1738868970000|2025-02-06 19:09:30|316.87|314.17|316.8|314.1|316.87|314.17|316.8|314.1|12
1738868980000|2025-02-06 19:09:40|316.81|314.11|316.69|313.99|316.81|314.11|316.67|313.97|9
1738868990000|2025-02-06 19:09:50|316.81|314.11|317.03|314.33|317.05|314.35|316.8|314.1|19
1738869000000|2025-02-06 19:10:00|317.02|314.32|317.4|314.7|317.4|314.7|316.97|314.27|16
1738869010000|2025-02-06 19:10:10|317.39|314.69|317.37|314.67|317.39|314.69|317.35|314.65|7
1738869020000|2025-02-06 19:10:20|317.38|314.68|317.47|314.77|317.47|314.77|317.36|314.66|14
1738869030000|2025-02-06 19:10:30|317.44|314.74|317.51|314.81|317.51|314.81|317.42|314.72|12
1738869040000|2025-02-06 19:10:40|317.5|314.8|317.51|314.81|317.56|314.86|317.47|314.77|8
1738869050000|2025-02-06 19:10:50|317.48|314.78|317.85|315.15|317.87|315.17|317.47|314.77|13
1738869060000|2025-02-06 19:11:00|317.86|315.16|318.16|315.46|318.16|315.46|317.86|315.16|14
1738869070000|2025-02-06 19:11:10|318.13|315.43|318.21|315.51|318.22|315.52|318.04|315.34|15
1738869080000|2025-02-06 19:11:20|318.23|315.53|318.36|315.66|318.36|315.66|318.23|315.53|10
1738869090000|2025-02-06 19:11:30|318.37|315.67|318.45|315.75|318.51|315.81|318.33|315.63|11
1738869100000|2025-02-06 19:11:40|318.42|315.72|318.66|315.96|318.66|315.96|318.42|315.72|8
1738869110000|2025-02-06 19:11:50|318.67|315.97|318.73|316.03|318.73|316.03|318.67|315.97|10
1738869120000|2025-02-06 19:12:00|318.74|316.04|318.83|316.13|318.83|316.13|318.7|316|11
1738869130000|2025-02-06 19:12:10|318.86|316.16|318.98|316.28|319.04|316.34|318.86|316.16|15
1738869140000|2025-02-06 19:12:20|318.99|316.29|319.15|316.45|319.15|316.45|318.99|316.29|14
1738869150000|2025-02-06 19:12:30|319.14|316.44|319.31|316.61|319.32|316.62|319.14|316.44|12
1738869160000|2025-02-06 19:12:40|319.3|316.6|319.41|316.71|319.41|316.71|319.24|316.54|14
1738869170000|2025-02-06 19:12:50|319.4|316.7|319.3|316.6|319.4|316.7|319.3|316.6|6
1738869180000|2025-02-06 19:13:00|319.31|316.61|319.28|316.58|319.39|316.69|319.28|316.58|11
1738869190000|2025-02-06 19:13:10|319.31|316.61|319.3|316.6|319.34|316.64|319.27|316.57|13
1738869200000|2025-02-06 19:13:20|319.33|316.63|319.31|316.61|319.35|316.65|319.3|316.6|11
1738869210000|2025-02-06 19:13:30|319.34|316.64|319.29|316.59|319.36|316.66|319.29|316.59|8
1738869220000|2025-02-06 19:13:40|319.3|316.6|319.04|316.34|319.3|316.6|319.01|316.31|13
1738869230000|2025-02-06 19:13:50|319.07|316.37|319.11|316.41|319.11|316.41|318.94|316.24|12
1738869240000|2025-02-06 19:14:00|319.08|316.38|318.85|316.15|319.09|316.39|318.85|316.15|11
1738869250000|2025-02-06 19:14:10|318.81|316.11|318.9|316.2|318.9|316.2|318.8|316.1|9
1738869260000|2025-02-06 19:14:20|318.91|316.21|319.02|316.32|319.02|316.32|318.9|316.2|7
1738869270000|2025-02-06 19:14:30|319.05|316.35|318.97|316.27|319.14|316.44|318.97|316.27|13
1738869280000|2025-02-06 19:14:40|319.02|316.32|319.07|316.37|319.07|316.37|319.02|316.32|8
1738869290000|2025-02-06 19:14:50|319.08|316.38|318.93|316.23|319.08|316.38|318.93|316.23|8
1738869300000|2025-02-06 19:15:00|318.92|316.22|318.94|316.24|318.94|316.24|318.83|316.13|13
1738869310000|2025-02-06 19:15:10|318.91|316.21|318.88|316.18|318.96|316.26|318.83|316.13|14
1738869320000|2025-02-06 19:15:20|318.89|316.19|318.99|316.29|319|316.3|318.88|316.18|13
1738869330000|2025-02-06 19:15:30|319|316.3|319.11|316.41|319.11|316.41|319|316.3|10
1738869340000|2025-02-06 19:15:40|319.12|316.42|319.1|316.4|319.12|316.42|319.06|316.36|8
1738869350000|2025-02-06 19:15:50|319.15|316.45|319.18|316.48|319.19|316.49|319.09|316.39|11
1738869360000|2025-02-06 19:16:00|319.19|316.49|319.43|316.73|319.43|316.73|319.11|316.41|20
1738869370000|2025-02-06 19:16:10|319.45|316.75|319.8|317.1|319.8|317.1|319.45|316.75|23
1738869380000|2025-02-06 19:16:20|319.81|317.11|320.84|318.14|320.89|318.19|319.81|317.11|28
1738869390000|2025-02-06 19:16:30|320.88|318.18|320.64|317.94|320.88|318.18|320.5|317.8|18
1738869400000|2025-02-06 19:16:40|320.65|317.95|320.45|317.75|320.65|317.95|320.45|317.75|8
1738869410000|2025-02-06 19:16:50|320.38|317.68|320.37|317.67|320.38|317.68|320.23|317.53|12
1738869420000|2025-02-06 19:17:00|320.38|317.68|320.55|317.85|320.56|317.86|320.38|317.68|11
1738869430000|2025-02-06 19:17:10|320.51|317.81|320.18|317.48|320.51|317.81|320.18|317.48|16
1738869440000|2025-02-06 19:17:20|320.13|317.43|320.34|317.64|320.35|317.65|320.1|317.4|13
1738869450000|2025-02-06 19:17:30|320.27|317.57|320.05|317.35|320.27|317.57|320.04|317.34|12
1738869460000|2025-02-06 19:17:40|320.04|317.34|320.11|317.41|320.11|317.41|319.88|317.18|20
1738869470000|2025-02-06 19:17:50|320.24|317.54|320.35|317.65|320.37|317.67|320.2|317.5|11
1738869480000|2025-02-06 19:18:00|320.29|317.59|320|317.3|320.3|317.6|320|317.3|11
1738869490000|2025-02-06 19:18:10|320.03|317.33|320.08|317.38|320.09|317.39|320|317.3|6
1738869500000|2025-02-06 19:18:20|320.09|317.39|319.98|317.28|320.11|317.41|319.98|317.28|9
1738869510000|2025-02-06 19:18:30|319.97|317.27|320.09|317.39|320.2|317.5|319.97|317.27|14
1738869520000|2025-02-06 19:18:40|320.05|317.35|319.97|317.27|320.06|317.36|319.97|317.27|8
1738869530000|2025-02-06 19:18:50|319.98|317.28|320.04|317.34|320.04|317.34|319.98|317.28|3
1738869540000|2025-02-06 19:19:00|320.05|317.35|319.91|317.21|320.05|317.35|319.89|317.19|13
1738869550000|2025-02-06 19:19:10|319.93|317.23|319.92|317.22|319.94|317.24|319.91|317.21|7
1738869560000|2025-02-06 19:19:20|319.9|317.2|320.02|317.32|320.02|317.32|319.76|317.06|17
1738869570000|2025-02-06 19:19:30|320.03|317.33|320.41|317.71|320.41|317.71|320.01|317.31|23
1738869580000|2025-02-06 19:19:40|320.39|317.69|320.18|317.48|320.39|317.69|320.17|317.47|14
1738869590000|2025-02-06 19:19:50|320.21|317.51|320.21|317.51|320.24|317.54|320.18|317.48|6
1738869600000|2025-02-06 19:20:00|320.15|317.45|320.07|317.37|320.15|317.45|320.04|317.34|13
1738869610000|2025-02-06 19:20:10|320.08|317.38|320.39|317.69|320.39|317.69|320.08|317.38|17
1738869620000|2025-02-06 19:20:20|320.4|317.7|320.68|317.98|320.7|318|320.38|317.68|13
1738869630000|2025-02-06 19:20:30|320.69|317.99|320.96|318.26|321.01|318.31|320.69|317.99|14
1738869640000|2025-02-06 19:20:40|320.97|318.27|321.04|318.34|321.04|318.34|320.97|318.27|6
1738869650000|2025-02-06 19:20:50|321.05|318.35|321.15|318.45|321.18|318.48|321.03|318.33|10
1738869660000|2025-02-06 19:21:00|321.14|318.44|320.86|318.16|321.14|318.44|320.83|318.13|13
1738869670000|2025-02-06 19:21:10|320.84|318.14|320.63|317.93|320.84|318.14|320.54|317.84|13
1738869680000|2025-02-06 19:21:20|320.61|317.91|320.38|317.68|320.61|317.91|320.36|317.66|16
1738869690000|2025-02-06 19:21:30|320.4|317.7|320.58|317.88|320.65|317.95|320.4|317.7|13
1738869700000|2025-02-06 19:21:40|320.53|317.83|320.4|317.7|320.54|317.84|320.4|317.7|7
1738869710000|2025-02-06 19:21:50|320.41|317.71|320.33|317.63|320.43|317.73|320.33|317.63|6
1738869720000|2025-02-06 19:22:00|320.3|317.6|320.49|317.79|320.49|317.79|320.3|317.6|11
1738869730000|2025-02-06 19:22:10|320.5|317.8|320.8|318.1|320.8|318.1|320.5|317.8|11
1738869740000|2025-02-06 19:22:20|320.79|318.09|320.95|318.25|320.96|318.26|320.79|318.09|10
1738869750000|2025-02-06 19:22:30|320.94|318.24|320.68|317.98|320.94|318.24|320.68|317.98|10
1738869760000|2025-02-06 19:22:40|320.67|317.97|320.46|317.76|320.67|317.97|320.46|317.76|12
1738869770000|2025-02-06 19:22:50|320.45|317.75|320.56|317.86|320.57|317.87|320.32|317.62|12
1738869780000|2025-02-06 19:23:00|320.55|317.85|320.42|317.72|320.55|317.85|320.41|317.71|12
1738869790000|2025-02-06 19:23:10|320.44|317.74|320.44|317.74|320.5|317.8|320.44|317.74|7
1738869800000|2025-02-06 19:23:20|320.43|317.73|320.35|317.65|320.43|317.73|320.35|317.65|4
1738869810000|2025-02-06 19:23:30|320.32|317.62|320.49|317.79|320.49|317.79|320.27|317.57|14
1738869820000|2025-02-06 19:23:40|320.52|317.82|320.52|317.82|320.52|317.82|320.48|317.78|9
1738869830000|2025-02-06 19:23:50|320.53|317.83|320.66|317.96|320.67|317.97|320.53|317.83|9
1738869840000|2025-02-06 19:24:00|320.67|317.97|320.46|317.76|320.67|317.97|320.46|317.76|11
1738869850000|2025-02-06 19:24:10|320.47|317.77|320.42|317.72|320.47|317.77|320.42|317.72|5
1738869860000|2025-02-06 19:24:20|320.44|317.74|320.51|317.81|320.51|317.81|320.44|317.74|5
1738869870000|2025-02-06 19:24:30|320.55|317.85|320.55|317.85|320.65|317.95|320.55|317.85|12
1738869880000|2025-02-06 19:24:40|320.59|317.89|320.63|317.93|320.63|317.93|320.59|317.89|7
1738869890000|2025-02-06 19:24:50|320.6|317.9|320.64|317.94|320.64|317.94|320.6|317.9|5
1738869900000|2025-02-06 19:25:00|320.61|317.91|320.47|317.77|320.63|317.93|320.47|317.77|13
1738869910000|2025-02-06 19:25:10|320.46|317.76|320.47|317.77|320.53|317.83|320.36|317.66|14
1738869920000|2025-02-06 19:25:20|320.46|317.76|320.2|317.5|320.46|317.76|320.19|317.49|12
1738869930000|2025-02-06 19:25:30|320.21|317.51|320.18|317.48|320.3|317.6|320.18|317.48|12
1738869940000|2025-02-06 19:25:40|320.19|317.49|320.24|317.54|320.24|317.54|320.14|317.44|10
1738869950000|2025-02-06 19:25:50|320.25|317.55|320.19|317.49|320.26|317.56|320.19|317.49|8
1738869960000|2025-02-06 19:26:00|320.18|317.48|319.95|317.25|320.18|317.48|319.95|317.25|9
1738869970000|2025-02-06 19:26:10|319.94|317.24|319.75|317.05|320|317.3|319.72|317.02|14
1738869980000|2025-02-06 19:26:20|319.76|317.06|319.92|317.22|319.98|317.28|319.76|317.06|13
1738869990000|2025-02-06 19:26:30|319.88|317.18|319.78|317.08|319.91|317.21|319.74|317.04|6
1738870000000|2025-02-06 19:26:40|319.76|317.06|319.79|317.09|319.79|317.09|319.67|316.97|13
1738870010000|2025-02-06 19:26:50|319.78|317.08|319.83|317.13|319.83|317.13|319.78|317.08|5
1738870020000|2025-02-06 19:27:00|319.82|317.12|319.79|317.09|319.82|317.12|319.73|317.03|9
1738870030000|2025-02-06 19:27:10|319.8|317.1|319.85|317.15|319.87|317.17|319.75|317.05|9
1738870040000|2025-02-06 19:27:20|319.84|317.14|319.71|317.01|319.84|317.14|319.67|316.97|9
1738870050000|2025-02-06 19:27:30|319.72|317.02|319.64|316.94|319.72|317.02|319.63|316.93|6
1738870060000|2025-02-06 19:27:40|319.63|316.93|319.48|316.78|319.63|316.93|319.48|316.78|13
1738870070000|2025-02-06 19:27:50|319.47|316.77|319.37|316.67|319.48|316.78|319.37|316.67|12
1738870080000|2025-02-06 19:28:00|319.39|316.69|319.4|316.7|319.42|316.72|319.34|316.64|11
1738870090000|2025-02-06 19:28:10|319.39|316.69|319.5|316.8|319.5|316.8|319.39|316.69|12
1738870100000|2025-02-06 19:28:20|319.51|316.81|319.58|316.88|319.61|316.91|319.51|316.81|10
1738870110000|2025-02-06 19:28:30|319.57|316.87|319.46|316.76|319.59|316.89|319.46|316.76|11
1738870120000|2025-02-06 19:28:40|319.47|316.77|319.47|316.77|319.51|316.81|319.46|316.76|8
1738870130000|2025-02-06 19:28:50|319.48|316.78|319.36|316.66|319.53|316.83|319.35|316.65|8
1738870140000|2025-02-06 19:29:00|319.32|316.62|319.23|316.53|319.32|316.62|319.13|316.43|14
1738870150000|2025-02-06 19:29:10|319.25|316.55|319.14|316.44|319.25|316.55|319.11|316.41|13
1738870160000|2025-02-06 19:29:20|319.15|316.45|319.16|316.46|319.17|316.47|319.15|316.45|4
1738870170000|2025-02-06 19:29:30|319.17|316.47|319.12|316.42|319.23|316.53|319.12|316.42|7
1738870180000|2025-02-06 19:29:40|319.13|316.43|319.01|316.31|319.13|316.43|319|316.3|7
1738870190000|2025-02-06 19:29:50|319.04|316.34|319.01|316.31|319.07|316.37|318.99|316.29|11
1738870200000|2025-02-06 19:30:00|319.02|316.32|318.57|315.87|319.02|316.32|318.57|315.87|17
1738870210000|2025-02-06 19:30:10|318.56|315.86|318.63|315.93|318.78|316.08|318.56|315.86|21
1738870220000|2025-02-06 19:30:20|318.62|315.92|318.77|316.07|318.77|316.07|318.61|315.91|14
1738870230000|2025-02-06 19:30:30|318.79|316.09|318.83|316.13|318.92|316.22|318.79|316.09|17
1738870240000|2025-02-06 19:30:40|318.8|316.1|318.43|315.73|318.8|316.1|318.43|315.73|15
1738870250000|2025-02-06 19:30:50|318.46|315.76|318.41|315.71|318.55|315.85|318.41|315.71|13
1738870260000|2025-02-06 19:31:00|318.4|315.7|318.14|315.44|318.4|315.7|318.14|315.44|8
1738870270000|2025-02-06 19:31:10|318.11|315.41|317.88|315.18|318.11|315.41|317.72|315.02|21
1738870280000|2025-02-06 19:31:20|318.06|315.36|317.91|315.21|318.06|315.36|317.91|315.21|13
1738870290000|2025-02-06 19:31:30|317.9|315.2|318.01|315.31|318.09|315.39|317.89|315.19|15
1738870300000|2025-02-06 19:31:40|318|315.3|317.63|314.93|318|315.3|317.63|314.93|13
1738870310000|2025-02-06 19:31:50|317.66|314.96|317.56|314.86|317.67|314.97|317.56|314.86|16
1738870320000|2025-02-06 19:32:00|317.57|314.87|317.3|314.6|317.57|314.87|317.29|314.59|20
1738870330000|2025-02-06 19:32:10|317.33|314.63|317.41|314.71|317.42|314.72|317.32|314.62|12
1738870340000|2025-02-06 19:32:20|317.36|314.66|317.43|314.73|317.53|314.83|317.36|314.66|9
1738870350000|2025-02-06 19:32:30|317.4|314.7|317.34|314.64|317.4|314.7|317.19|314.49|9
1738870360000|2025-02-06 19:32:40|317.33|314.63|317.15|314.45|317.33|314.63|317.11|314.41|10
1738870370000|2025-02-06 19:32:50|317.1|314.4|317.06|314.36|317.11|314.41|316.98|314.28|9
1738870380000|2025-02-06 19:33:00|317.02|314.32|316.88|314.18|317.02|314.32|316.85|314.15|9
1738870390000|2025-02-06 19:33:10|316.92|314.22|317.27|314.57|317.28|314.58|316.92|314.22|13
1738870400000|2025-02-06 19:33:20|317.29|314.59|317.42|314.72|317.48|314.78|317.29|314.59|16
1738870410000|2025-02-06 19:33:30|317.44|314.74|317.31|314.61|317.44|314.74|317.3|314.6|13
1738870420000|2025-02-06 19:33:40|317.3|314.6|317.33|314.63|317.33|314.63|317.3|314.6|5
1738870430000|2025-02-06 19:33:50|317.37|314.67|317.72|315.02|317.76|315.06|317.37|314.67|17
1738870440000|2025-02-06 19:34:00|317.68|314.98|317.87|315.17|317.95|315.25|317.68|314.98|18
1738870450000|2025-02-06 19:34:10|317.86|315.16|317.62|314.92|317.86|315.16|317.58|314.88|10
1738870460000|2025-02-06 19:34:20|317.63|314.93|317.7|315|317.7|315|317.63|314.93|6
1738870470000|2025-02-06 19:34:30|317.69|314.99|317.8|315.1|317.81|315.11|317.69|314.99|11
1738870480000|2025-02-06 19:34:40|317.95|315.25|317.94|315.24|317.97|315.27|317.84|315.14|15
1738870490000|2025-02-06 19:34:50|317.95|315.25|317.86|315.16|317.95|315.25|317.8|315.1|13
1738870500000|2025-02-06 19:35:00|318.01|315.31|318.08|315.38|318.09|315.39|317.92|315.22|11
1738870510000|2025-02-06 19:35:10|318|315.3|317.67|314.97|318|315.3|317.6|314.9|14
1738870520000|2025-02-06 19:35:20|317.68|314.98|317.49|314.79|317.69|314.99|317.49|314.79|9
1738870530000|2025-02-06 19:35:30|317.38|314.68|317.39|314.69|317.47|314.77|317.37|314.67|11
1738870540000|2025-02-06 19:35:40|317.38|314.68|317.54|314.84|317.54|314.84|317.37|314.67|8
1738870550000|2025-02-06 19:35:50|317.49|314.79|317.79|315.09|317.8|315.1|317.49|314.79|14
1738870560000|2025-02-06 19:36:00|317.8|315.1|317.62|314.92|317.8|315.1|317.59|314.89|12
1738870570000|2025-02-06 19:36:10|317.68|314.98|317.77|315.07|317.77|315.07|317.68|314.98|7
1738870580000|2025-02-06 19:36:20|317.78|315.08|317.91|315.21|317.91|315.21|317.78|315.08|8
1738870590000|2025-02-06 19:36:30|317.99|315.29|317.76|315.06|318|315.3|317.71|315.01|14
1738870600000|2025-02-06 19:36:40|317.66|314.96|317.45|314.75|317.68|314.98|317.44|314.74|13
1738870610000|2025-02-06 19:36:50|317.44|314.74|317.31|314.61|317.45|314.75|317.25|314.55|10
1738870620000|2025-02-06 19:37:00|317.3|314.6|317.35|314.65|317.36|314.66|317.29|314.59|16
1738870630000|2025-02-06 19:37:10|317.36|314.66|317.31|314.61|317.37|314.67|317.22|314.52|18
1738870640000|2025-02-06 19:37:20|317.32|314.62|317.2|314.5|317.32|314.62|317.18|314.48|14
1738870650000|2025-02-06 19:37:30|317.19|314.49|317.16|314.46|317.19|314.49|317.05|314.35|9
1738870660000|2025-02-06 19:37:40|317.23|314.53|317.23|314.53|317.27|314.57|317.19|314.49|12
1738870670000|2025-02-06 19:37:50|317.22|314.52|317.21|314.51|317.25|314.55|317.12|314.42|13
1738870680000|2025-02-06 19:38:00|317.22|314.52|317.1|314.4|317.22|314.52|317.05|314.35|10
1738870690000|2025-02-06 19:38:10|317.11|314.41|317.18|314.48|317.2|314.5|317.1|314.4|11
1738870700000|2025-02-06 19:38:20|317.19|314.49|317.23|314.53|317.23|314.53|317.19|314.49|6
1738870710000|2025-02-06 19:38:30|317.24|314.54|317.39|314.69|317.39|314.69|317.24|314.54|8
1738870720000|2025-02-06 19:38:40|317.4|314.7|317.41|314.71|317.46|314.76|317.36|314.66|9
1738870730000|2025-02-06 19:38:50|317.4|314.7|317.33|314.63|317.42|314.72|317.33|314.63|10
1738870740000|2025-02-06 19:39:00|317.34|314.64|317.24|314.54|317.34|314.64|317.22|314.52|13
1738870750000|2025-02-06 19:39:10|317.25|314.55|317.47|314.77|317.47|314.77|317.25|314.55|10
1738870760000|2025-02-06 19:39:20|317.48|314.78|317.45|314.75|317.5|314.8|317.42|314.72|6
1738870770000|2025-02-06 19:39:30|317.46|314.76|317.66|314.96|317.67|314.97|317.46|314.76|11
1738870780000|2025-02-06 19:39:40|317.6|314.9|317.62|314.92|317.62|314.92|317.58|314.88|6
1738870790000|2025-02-06 19:39:50|317.61|314.91|317.53|314.83|317.61|314.91|317.53|314.83|6
1738870800000|2025-02-06 19:40:00|317.49|314.79|317.55|314.85|317.55|314.85|317.49|314.79|9
1738870810000|2025-02-06 19:40:10|317.58|314.88|317.43|314.73|317.58|314.88|317.42|314.72|8
1738870820000|2025-02-06 19:40:20|317.44|314.74|317.43|314.73|317.48|314.78|317.42|314.72|8
1738870830000|2025-02-06 19:40:30|317.42|314.72|317.65|314.95|317.65|314.95|317.42|314.72|14
1738870840000|2025-02-06 19:40:40|317.64|314.94|317.59|314.89|317.64|314.94|317.54|314.84|12
1738870850000|2025-02-06 19:40:50|317.57|314.87|317.36|314.66|317.57|314.87|317.35|314.65|11
1738870860000|2025-02-06 19:41:00|317.34|314.64|317.3|314.6|317.34|314.64|317.15|314.45|13
1738870870000|2025-02-06 19:41:10|317.31|314.61|317.18|314.48|317.31|314.61|317.17|314.47|13
1738870880000|2025-02-06 19:41:20|317.17|314.47|317.13|314.43|317.17|314.47|317.07|314.37|9
1738870890000|2025-02-06 19:41:30|317.14|314.44|317.31|314.61|317.31|314.61|317.14|314.44|10
1738870900000|2025-02-06 19:41:40|317.32|314.62|317.49|314.79|317.49|314.79|317.32|314.62|10
1738870910000|2025-02-06 19:41:50|317.52|314.82|317.63|314.93|317.63|314.93|317.51|314.81|16
1738870920000|2025-02-06 19:42:00|317.62|314.92|317.44|314.74|317.63|314.93|317.44|314.74|9
1738870930000|2025-02-06 19:42:10|317.49|314.79|317.53|314.83|317.53|314.83|317.48|314.78|7
1738870940000|2025-02-06 19:42:20|317.54|314.84|317.71|315.01|317.71|315.01|317.54|314.84|9
1738870950000|2025-02-06 19:42:30|317.7|315|317.85|315.15|317.86|315.16|317.7|315|19
1738870960000|2025-02-06 19:42:40|317.84|315.14|317.73|315.03|317.84|315.14|317.66|314.96|8
1738870970000|2025-02-06 19:42:50|317.74|315.04|317.85|315.15|317.85|315.15|317.74|315.04|10
1738870980000|2025-02-06 19:43:00|317.84|315.14|317.87|315.17|317.87|315.17|317.74|315.04|11
1738870990000|2025-02-06 19:43:10|317.88|315.18|318.09|315.39|318.09|315.39|317.88|315.18|8
1738871000000|2025-02-06 19:43:20|318.08|315.38|317.98|315.28|318.09|315.39|317.98|315.28|12
1738871010000|2025-02-06 19:43:30|317.97|315.27|317.9|315.2|318|315.3|317.9|315.2|10
1738871020000|2025-02-06 19:43:40|317.84|315.14|318.02|315.32|318.04|315.34|317.84|315.14|12
1738871030000|2025-02-06 19:43:50|318.03|315.33|318.02|315.32|318.03|315.33|317.94|315.24|10
1738871040000|2025-02-06 19:44:00|318.03|315.33|317.91|315.21|318.05|315.35|317.91|315.21|10
1738871050000|2025-02-06 19:44:10|317.87|315.17|318.15|315.45|318.15|315.45|317.87|315.17|16
1738871060000|2025-02-06 19:44:20|318.16|315.46|318.12|315.42|318.18|315.48|318.12|315.42|7
1738871070000|2025-02-06 19:44:30|318.06|315.36|318.06|315.36|318.1|315.4|318.06|315.36|5
1738871080000|2025-02-06 19:44:40|318.05|315.35|317.91|315.21|318.06|315.36|317.91|315.21|8
1738871090000|2025-02-06 19:44:50|317.9|315.2|317.8|315.1|317.9|315.2|317.8|315.1|10
1738871100000|2025-02-06 19:45:00|317.79|315.09|317.72|315.02|317.8|315.1|317.72|315.02|12
1738871110000|2025-02-06 19:45:10|317.71|315.01|317.83|315.13|317.86|315.16|317.71|315.01|10
1738871120000|2025-02-06 19:45:20|317.8|315.1|317.63|314.93|317.8|315.1|317.6|314.9|16
1738871130000|2025-02-06 19:45:30|317.65|314.95|317.77|315.07|317.85|315.15|317.65|314.95|16
1738871140000|2025-02-06 19:45:40|317.76|315.06|317.78|315.08|317.83|315.13|317.76|315.06|8
1738871150000|2025-02-06 19:45:50|317.75|315.05|317.74|315.04|317.82|315.12|317.74|315.04|7
1738871160000|2025-02-06 19:46:00|317.73|315.03|317.6|314.9|317.73|315.03|317.6|314.9|15
1738871170000|2025-02-06 19:46:10|317.63|314.93|317.54|314.84|317.63|314.93|317.53|314.83|9
1738871180000|2025-02-06 19:46:20|317.55|314.85|317.49|314.79|317.6|314.9|317.49|314.79|8
1738871190000|2025-02-06 19:46:30|317.48|314.78|317.46|314.76|317.48|314.78|317.45|314.75|5
1738871200000|2025-02-06 19:46:40|317.47|314.77|317.49|314.79|317.56|314.86|317.45|314.75|11
1738871210000|2025-02-06 19:46:50|317.51|314.81|317.6|314.9|317.6|314.9|317.47|314.77|13
1738871220000|2025-02-06 19:47:00|317.61|314.91|317.65|314.95|317.7|315|317.61|314.91|12
1738871230000|2025-02-06 19:47:10|317.62|314.92|317.34|314.64|317.62|314.92|317.34|314.64|15
1738871240000|2025-02-06 19:47:20|317.33|314.63|317.28|314.58|317.33|314.63|317.23|314.53|11
1738871250000|2025-02-06 19:47:30|317.25|314.55|317.07|314.37|317.26|314.56|317.07|314.37|8
1738871260000|2025-02-06 19:47:40|317.08|314.38|316.84|314.14|317.08|314.38|316.84|314.14|17
1738871270000|2025-02-06 19:47:50|316.85|314.15|316.8|314.1|316.93|314.23|316.8|314.1|8
1738871280000|2025-02-06 19:48:00|316.81|314.11|316.55|313.85|316.81|314.11|316.53|313.83|15
1738871290000|2025-02-06 19:48:10|316.46|313.76|316.38|313.68|316.48|313.78|316.32|313.62|16
1738871300000|2025-02-06 19:48:20|316.4|313.7|316.44|313.74|316.44|313.74|316.39|313.69|7
1738871310000|2025-02-06 19:48:30|316.43|313.73|316.43|313.73|316.43|313.73|316.33|313.63|15
1738871320000|2025-02-06 19:48:40|316.52|313.82|316.57|313.87|316.65|313.95|316.52|313.82|15
1738871330000|2025-02-06 19:48:50|316.56|313.86|316.5|313.8|316.56|313.86|316.48|313.78|11
1738871340000|2025-02-06 19:49:00|316.47|313.77|316.35|313.65|316.48|313.78|316.34|313.64|12
1738871350000|2025-02-06 19:49:10|316.32|313.62|316.25|313.55|316.32|313.62|316.18|313.48|13
1738871360000|2025-02-06 19:49:20|316.32|313.62|316.71|314.01|316.71|314.01|316.32|313.62|20
1738871370000|2025-02-06 19:49:30|316.72|314.02|316.91|314.21|316.91|314.21|316.72|314.02|14
1738871380000|2025-02-06 19:49:40|316.92|314.22|316.99|314.29|317.11|314.41|316.92|314.22|17
1738871390000|2025-02-06 19:49:50|316.98|314.28|316.9|314.2|316.98|314.28|316.89|314.19|12
1738871400000|2025-02-06 19:50:00|316.85|314.15|316.98|314.28|316.98|314.28|316.77|314.07|18
1738871410000|2025-02-06 19:50:10|316.97|314.27|316.67|313.97|317|314.3|316.67|313.97|19
1738871420000|2025-02-06 19:50:20|316.78|314.08|316.97|314.27|316.97|314.27|316.78|314.08|14
1738871430000|2025-02-06 19:50:30|316.98|314.28|316.68|313.98|317.01|314.31|316.68|313.98|13
1738871440000|2025-02-06 19:50:40|316.57|313.87|316.45|313.75|316.59|313.89|316.45|313.75|10
1738871450000|2025-02-06 19:50:50|316.4|313.7|316.32|313.62|316.4|313.7|316.31|313.61|14
1738871460000|2025-02-06 19:51:00|316.3|313.6|315.97|313.27|316.3|313.6|315.95|313.25|14
1738871470000|2025-02-06 19:51:10|315.89|313.19|315.74|313.04|315.89|313.19|315.74|313.04|11
1738871480000|2025-02-06 19:51:20|315.73|313.03|315.87|313.17|315.87|313.17|315.73|313.03|10
1738871490000|2025-02-06 19:51:30|315.88|313.18|315.87|313.17|315.9|313.2|315.84|313.14|12
1738871500000|2025-02-06 19:51:40|315.88|313.18|315.96|313.26|316.22|313.52|315.88|313.18|24
1738871510000|2025-02-06 19:51:50|315.97|313.27|315.89|313.19|315.97|313.27|315.89|313.19|12
1738871520000|2025-02-06 19:52:00|315.92|313.22|316.31|313.61|316.31|313.61|315.92|313.22|13
1738871530000|2025-02-06 19:52:10|316.32|313.62|316.2|313.5|316.32|313.62|316.1|313.4|17
1738871540000|2025-02-06 19:52:20|316.26|313.56|316.2|313.5|316.28|313.58|316.14|313.44|21
1738871550000|2025-02-06 19:52:30|316.21|313.51|316.16|313.46|316.21|313.51|316.13|313.43|12
1738871560000|2025-02-06 19:52:40|316.19|313.49|316.3|313.6|316.3|313.6|316.19|313.49|9
1738871570000|2025-02-06 19:52:50|316.31|313.61|316.33|313.63|316.33|313.63|316.27|313.57|12
1738871580000|2025-02-06 19:53:00|316.36|313.66|316.55|313.85|316.55|313.85|316.36|313.66|18
1738871590000|2025-02-06 19:53:10|316.56|313.86|316.42|313.72|316.58|313.88|316.41|313.71|9
1738871600000|2025-02-06 19:53:20|316.41|313.71|316.23|313.53|316.41|313.71|316.21|313.51|14
1738871610000|2025-02-06 19:53:30|316.28|313.58|316.32|313.62|316.32|313.62|316.28|313.58|7
1738871620000|2025-02-06 19:53:40|316.33|313.63|316.52|313.82|316.53|313.83|316.33|313.63|11
1738871630000|2025-02-06 19:53:50|316.51|313.81|316.46|313.76|316.52|313.82|316.44|313.74|13
1738871640000|2025-02-06 19:54:00|316.47|313.77|316.64|313.94|316.66|313.96|316.44|313.74|12
1738871650000|2025-02-06 19:54:10|316.65|313.95|316.9|314.2|316.98|314.28|316.65|313.95|10
1738871660000|2025-02-06 19:54:20|316.89|314.19|316.92|314.22|316.92|314.22|316.88|314.18|9
1738871670000|2025-02-06 19:54:30|316.91|314.21|316.88|314.18|316.93|314.23|316.88|314.18|7
1738871680000|2025-02-06 19:54:40|316.84|314.14|316.61|313.91|316.84|314.14|316.61|313.91|7
1738871690000|2025-02-06 19:54:50|316.6|313.9|316.73|314.03|316.73|314.03|316.59|313.89|8
1738871700000|2025-02-06 19:55:00|316.74|314.04|316.96|314.26|316.98|314.28|316.73|314.03|14
1738871710000|2025-02-06 19:55:10|317.01|314.31|317.1|314.4|317.1|314.4|317.01|314.31|7
1738871720000|2025-02-06 19:55:20|317.09|314.39|316.98|314.28|317.09|314.39|316.98|314.28|13
1738871730000|2025-02-06 19:55:30|316.97|314.27|316.7|314|316.97|314.27|316.7|314|13
1738871740000|2025-02-06 19:55:40|316.71|314.01|316.71|314.01|316.75|314.05|316.7|314|7
1738871750000|2025-02-06 19:55:50|316.7|314|316.74|314.04|316.74|314.04|316.67|313.97|8
1738871760000|2025-02-06 19:56:00|316.68|313.98|316.56|313.86|316.68|313.98|316.56|313.86|14
1738871770000|2025-02-06 19:56:10|316.55|313.85|316.34|313.64|316.55|313.85|316.31|313.61|9
1738871780000|2025-02-06 19:56:20|316.35|313.65|316.32|313.62|316.35|313.65|316.27|313.57|6
1738871790000|2025-02-06 19:56:30|316.31|313.61|316.41|313.71|316.42|313.72|316.25|313.55|12
1738871800000|2025-02-06 19:56:40|316.42|313.72|316.5|313.8|316.5|313.8|316.41|313.71|12
1738871810000|2025-02-06 19:56:50|316.51|313.81|316.33|313.63|316.52|313.82|316.32|313.62|11
1738871820000|2025-02-06 19:57:00|316.34|313.64|316.28|313.58|316.34|313.64|316.2|313.5|12
1738871830000|2025-02-06 19:57:10|316.3|313.6|316.3|313.6|316.35|313.65|316.29|313.59|9
1738871840000|2025-02-06 19:57:20|316.29|313.59|316.29|313.59|316.29|313.59|316.25|313.55|9
1738871850000|2025-02-06 19:57:30|316.3|313.6|316.44|313.74|316.44|313.74|316.29|313.59|10
1738871860000|2025-02-06 19:57:40|316.49|313.79|316.7|314|316.7|314|316.4|313.7|17
1738871870000|2025-02-06 19:57:50|316.67|313.97|316.8|314.1|316.8|314.1|316.64|313.94|9
1738871880000|2025-02-06 19:58:00|316.73|314.03|316.78|314.08|316.78|314.08|316.65|313.95|12
1738871890000|2025-02-06 19:58:10|316.79|314.09|316.84|314.14|316.87|314.17|316.79|314.09|8
1738871900000|2025-02-06 19:58:20|316.8|314.1|317|314.3|317.01|314.31|316.8|314.1|9
1738871910000|2025-02-06 19:58:30|316.99|314.29|316.92|314.22|317|314.3|316.92|314.22|12
1738871920000|2025-02-06 19:58:40|316.86|314.16|316.92|314.22|316.92|314.22|316.86|314.16|11
1738871930000|2025-02-06 19:58:50|316.87|314.17|316.9|314.2|316.95|314.25|316.87|314.17|6
1738871940000|2025-02-06 19:59:00|316.87|314.17|316.71|314.01|316.88|314.18|316.71|314.01|11
1738871950000|2025-02-06 19:59:10|316.7|314|316.63|313.93|316.71|314.01|316.61|313.91|9
1738871960000|2025-02-06 19:59:20|316.62|313.92|316.54|313.84|316.62|313.92|316.52|313.82|8
1738871970000|2025-02-06 19:59:30|316.53|313.83|316.28|313.58|316.53|313.83|316.26|313.56|16
1738871980000|2025-02-06 19:59:40|316.29|313.59|316.5|313.8|316.5|313.8|316.29|313.59|14
1738871990000|2025-02-06 19:59:50|316.51|313.81|316.37|313.67|316.51|313.81|316.32|313.62|9
1738872000000|2025-02-06 20:00:00|316.36|313.66|315.89|313.19|316.38|313.68|315.89|313.19|23
1738872010000|2025-02-06 20:00:10|315.84|313.14|315.84|313.14|315.93|313.23|315.77|313.07|19
1738872020000|2025-02-06 20:00:20|315.83|313.13|316.06|313.36|316.06|313.36|315.83|313.13|14
1738872030000|2025-02-06 20:00:30|316.07|313.37|316.31|313.61|316.33|313.63|316.07|313.37|12
1738872040000|2025-02-06 20:00:40|316.34|313.64|316.62|313.92|316.62|313.92|316.34|313.64|15
1738872050000|2025-02-06 20:00:50|316.63|313.93|316.79|314.09|316.79|314.09|316.63|313.93|12
1738872060000|2025-02-06 20:01:00|316.91|314.21|317.13|314.43|317.13|314.43|316.91|314.21|15
1738872070000|2025-02-06 20:01:10|317.14|314.44|317.21|314.51|317.21|314.51|317.12|314.42|10
1738872080000|2025-02-06 20:01:20|317.23|314.53|317.49|314.79|317.59|314.89|317.23|314.53|16
1738872090000|2025-02-06 20:01:30|317.51|314.81|317.46|314.76|317.57|314.87|317.44|314.74|11
1738872100000|2025-02-06 20:01:40|317.45|314.75|317.52|314.82|317.52|314.82|317.45|314.75|5
1738872110000|2025-02-06 20:01:50|317.49|314.79|317.87|315.17|317.92|315.22|317.48|314.78|15
1738872120000|2025-02-06 20:02:00|317.88|315.18|317.84|315.14|317.89|315.19|317.78|315.08|13
1738872130000|2025-02-06 20:02:10|317.85|315.15|317.95|315.25|317.98|315.28|317.85|315.15|9
1738872140000|2025-02-06 20:02:20|317.97|315.27|317.79|315.09|317.99|315.29|317.79|315.09|14
1738872150000|2025-02-06 20:02:30|317.78|315.08|317.9|315.2|317.9|315.2|317.6|314.9|16
1738872160000|2025-02-06 20:02:40|317.91|315.21|317.95|315.25|317.95|315.25|317.91|315.21|5
1738872170000|2025-02-06 20:02:50|317.87|315.17|317.91|315.21|317.91|315.21|317.82|315.12|11
1738872180000|2025-02-06 20:03:00|317.9|315.2|317.6|314.9|317.9|315.2|317.6|314.9|20
1738872190000|2025-02-06 20:03:10|317.59|314.89|317.76|315.06|317.76|315.06|317.59|314.89|11
1738872200000|2025-02-06 20:03:20|317.7|315|318.02|315.32|318.02|315.32|317.7|315|13
1738872210000|2025-02-06 20:03:30|318.01|315.31|318.01|315.31|318.05|315.35|318.01|315.31|11
1738872220000|2025-02-06 20:03:40|318.02|315.32|318.05|315.35|318.05|315.35|318.02|315.32|6
1738872230000|2025-02-06 20:03:50|318.02|315.32|317.89|315.19|318.02|315.32|317.89|315.19|6
1738872240000|2025-02-06 20:04:00|317.9|315.2|318.01|315.31|318.01|315.31|317.89|315.19|12
1738872250000|2025-02-06 20:04:10|318.08|315.38|318.07|315.37|318.09|315.39|318.03|315.33|9
1738872260000|2025-02-06 20:04:20|318.08|315.38|318.21|315.51|318.27|315.57|318.08|315.38|8
1738872270000|2025-02-06 20:04:30|318.17|315.47|317.89|315.19|318.17|315.47|317.89|315.19|10
1738872280000|2025-02-06 20:04:40|317.85|315.15|317.61|314.91|317.85|315.15|317.54|314.84|14
1738872290000|2025-02-06 20:04:50|317.62|314.92|317.64|314.94|317.64|314.94|317.54|314.84|10
1738872300000|2025-02-06 20:05:00|317.65|314.95|317.99|315.29|318.02|315.32|317.65|314.95|17
1738872310000|2025-02-06 20:05:10|318.01|315.31|318.02|315.32|318.02|315.32|317.98|315.28|4
1738872320000|2025-02-06 20:05:20|318.01|315.31|318.03|315.33|318.03|315.33|317.96|315.26|8
1738872330000|2025-02-06 20:05:30|318.02|315.32|318.26|315.56|318.29|315.59|318.02|315.32|13
1738872340000|2025-02-06 20:05:40|318.21|315.51|318.08|315.38|318.22|315.52|318.05|315.35|11
1738872350000|2025-02-06 20:05:50|318.11|315.41|318.35|315.65|318.4|315.7|318.11|315.41|13
1738872360000|2025-02-06 20:06:00|318.34|315.64|318.09|315.39|318.37|315.67|318.05|315.35|21
1738872370000|2025-02-06 20:06:10|318.08|315.38|317.83|315.13|318.08|315.38|317.82|315.12|13
1738872380000|2025-02-06 20:06:20|317.84|315.14|318.16|315.46|318.18|315.48|317.84|315.14|13
1738872390000|2025-02-06 20:06:30|318.19|315.49|318.14|315.44|318.23|315.53|318.1|315.4|16
1738872400000|2025-02-06 20:06:40|318.15|315.45|317.94|315.24|318.15|315.45|317.85|315.15|12
1738872410000|2025-02-06 20:06:50|317.97|315.27|317.93|315.23|317.97|315.27|317.89|315.19|9
1738872420000|2025-02-06 20:07:00|317.95|315.25|317.96|315.26|317.98|315.28|317.92|315.22|13
1738872430000|2025-02-06 20:07:10|317.97|315.27|317.78|315.08|317.97|315.27|317.78|315.08|10
1738872440000|2025-02-06 20:07:20|317.77|315.07|317.43|314.73|317.77|315.07|317.43|314.73|18
1738872450000|2025-02-06 20:07:30|317.42|314.72|317.36|314.66|317.42|314.72|317.33|314.63|9
1738872460000|2025-02-06 20:07:40|317.32|314.62|317.17|314.47|317.32|314.62|317.16|314.46|8
1738872470000|2025-02-06 20:07:50|317.13|314.43|317.1|314.4|317.15|314.45|317.08|314.38|11
1738872480000|2025-02-06 20:08:00|317.11|314.41|317|314.3|317.11|314.41|316.91|314.21|13
1738872490000|2025-02-06 20:08:10|317.01|314.31|317.33|314.63|317.33|314.63|317.01|314.31|13
1738872500000|2025-02-06 20:08:20|317.39|314.69|317.39|314.69|317.43|314.73|317.38|314.68|9
1738872510000|2025-02-06 20:08:30|317.42|314.72|317.67|314.97|317.67|314.97|317.42|314.72|8
1738872520000|2025-02-06 20:08:40|317.76|315.06|317.8|315.1|317.83|315.13|317.76|315.06|10
1738872530000|2025-02-06 20:08:50|317.78|315.08|317.85|315.15|317.85|315.15|317.78|315.08|9
1738872540000|2025-02-06 20:09:00|317.86|315.16|317.88|315.18|317.88|315.18|317.82|315.12|9
1738872550000|2025-02-06 20:09:10|317.89|315.19|317.89|315.19|317.91|315.21|317.84|315.14|14
1738872560000|2025-02-06 20:09:20|317.9|315.2|317.86|315.16|317.91|315.21|317.85|315.15|10
1738872570000|2025-02-06 20:09:30|317.87|315.17|317.85|315.15|317.87|315.17|317.84|315.14|8
1738872580000|2025-02-06 20:09:40|317.86|315.16|317.85|315.15|317.88|315.18|317.84|315.14|8
1738872590000|2025-02-06 20:09:50|317.86|315.16|317.89|315.19|317.89|315.19|317.86|315.16|4
1738872600000|2025-02-06 20:10:00|317.9|315.2|318.41|315.71|318.43|315.73|317.9|315.2|13
1738872610000|2025-02-06 20:10:10|318.37|315.67|318.28|315.58|318.37|315.67|318.21|315.51|14
1738872620000|2025-02-06 20:10:20|318.29|315.59|318.35|315.65|318.35|315.65|318.29|315.59|7
1738872630000|2025-02-06 20:10:30|318.3|315.6|318.47|315.77|318.48|315.78|318.3|315.6|7
1738872640000|2025-02-06 20:10:40|318.46|315.76|318.39|315.69|318.46|315.76|318.37|315.67|8
1738872650000|2025-02-06 20:10:50|318.4|315.7|318.61|315.91|318.62|315.92|318.4|315.7|14
1738872660000|2025-02-06 20:11:00|318.68|315.98|318.77|316.07|318.77|316.07|318.68|315.98|9
1738872670000|2025-02-06 20:11:10|318.78|316.08|318.7|316|318.81|316.11|318.7|316|13
1738872680000|2025-02-06 20:11:20|318.68|315.98|318.43|315.73|318.68|315.98|318.43|315.73|10
1738872690000|2025-02-06 20:11:30|318.42|315.72|318.32|315.62|318.42|315.72|318.32|315.62|8
1738872700000|2025-02-06 20:11:40|318.31|315.61|318.22|315.52|318.31|315.61|318.21|315.51|12
1738872710000|2025-02-06 20:11:50|318.23|315.53|318.24|315.54|318.25|315.55|318.23|315.53|4
1738872720000|2025-02-06 20:12:00|318.25|315.55|318.59|315.89|318.59|315.89|318.25|315.55|13
1738872730000|2025-02-06 20:12:10|318.6|315.9|318.7|316|318.78|316.08|318.6|315.9|10
1738872740000|2025-02-06 20:12:20|318.69|315.99|318.58|315.88|318.69|315.99|318.58|315.88|11
1738872750000|2025-02-06 20:12:30|318.59|315.89|318.69|315.99|318.69|315.99|318.59|315.89|12
1738872760000|2025-02-06 20:12:40|318.7|316|318.71|316.01|318.71|316.01|318.67|315.97|7
1738872770000|2025-02-06 20:12:50|318.72|316.02|318.98|316.28|318.98|316.28|318.72|316.02|13
1738872780000|2025-02-06 20:13:00|318.97|316.27|318.97|316.27|319|316.3|318.97|316.27|4
1738872790000|2025-02-06 20:13:10|318.96|316.26|318.9|316.2|318.96|316.26|318.89|316.19|6
1738872800000|2025-02-06 20:13:20|318.85|316.15|318.84|316.14|318.87|316.17|318.83|316.13|12
1738872810000|2025-02-06 20:13:30|318.82|316.12|318.72|316.02|318.82|316.12|318.71|316.01|10
1738872820000|2025-02-06 20:13:40|318.68|315.98|318.52|315.82|318.68|315.98|318.52|315.82|8
1738872830000|2025-02-06 20:13:50|318.53|315.83|318.63|315.93|318.64|315.94|318.53|315.83|11
1738872840000|2025-02-06 20:14:00|318.62|315.92|318.65|315.95|318.7|316|318.62|315.92|10
1738872850000|2025-02-06 20:14:10|318.52|315.82|318.59|315.89|318.59|315.89|318.52|315.82|5
1738872860000|2025-02-06 20:14:20|318.6|315.9|318.63|315.93|318.65|315.95|318.6|315.9|10
1738872870000|2025-02-06 20:14:30|318.64|315.94|318.69|315.99|318.69|315.99|318.64|315.94|11
1738872880000|2025-02-06 20:14:40|318.68|315.98|318.6|315.9|318.68|315.98|318.59|315.89|5
1738872890000|2025-02-06 20:14:50|318.61|315.91|318.69|315.99|318.69|315.99|318.61|315.91|7
1738872900000|2025-02-06 20:15:00|318.65|315.95|318.39|315.69|318.65|315.95|318.39|315.69|14
1738872910000|2025-02-06 20:15:10|318.42|315.72|318.73|316.03|318.79|316.09|318.42|315.72|14
1738872920000|2025-02-06 20:15:20|318.74|316.04|318.97|316.27|318.97|316.27|318.74|316.04|14
1738872930000|2025-02-06 20:15:30|318.98|316.28|319|316.3|319.02|316.32|318.98|316.28|8
1738872940000|2025-02-06 20:15:40|319.01|316.31|318.78|316.08|319.01|316.31|318.78|316.08|13
1738872950000|2025-02-06 20:15:50|318.81|316.11|318.75|316.05|318.83|316.13|318.7|316|6
1738872960000|2025-02-06 20:16:00|318.74|316.04|318.61|315.91|318.74|316.04|318.5|315.8|17
1738872970000|2025-02-06 20:16:10|318.74|316.04|318.78|316.08|318.81|316.11|318.73|316.03|15
1738872980000|2025-02-06 20:16:20|318.79|316.09|318.55|315.85|318.79|316.09|318.54|315.84|15
1738872990000|2025-02-06 20:16:30|318.56|315.86|318.41|315.71|318.56|315.86|318.41|315.71|14
1738873000000|2025-02-06 20:16:40|318.34|315.64|318.32|315.62|318.38|315.68|318.28|315.58|15
1738873010000|2025-02-06 20:16:50|318.31|315.61|318.31|315.61|318.32|315.62|318.27|315.57|7
1738873020000|2025-02-06 20:17:00|318.37|315.67|318.56|315.86|318.56|315.86|318.37|315.67|11
1738873030000|2025-02-06 20:17:10|318.57|315.87|318.51|315.81|318.73|316.03|318.48|315.78|11
1738873040000|2025-02-06 20:17:20|318.47|315.77|318.36|315.66|318.47|315.77|318.26|315.56|14
1738873050000|2025-02-06 20:17:30|318.35|315.65|317.99|315.29|318.36|315.66|317.96|315.26|18
1738873060000|2025-02-06 20:17:40|318|315.3|318.12|315.42|318.12|315.42|318|315.3|12
1738873070000|2025-02-06 20:17:50|318.13|315.43|318.09|315.39|318.14|315.44|318.07|315.37|12
1738873080000|2025-02-06 20:18:00|318.1|315.4|317.87|315.17|318.1|315.4|317.86|315.16|11
1738873090000|2025-02-06 20:18:10|317.88|315.18|318.32|315.62|318.32|315.62|317.88|315.18|12
1738873100000|2025-02-06 20:18:20|318.28|315.58|318.19|315.49|318.28|315.58|318.16|315.46|12
1738873110000|2025-02-06 20:18:30|318.07|315.37|317.97|315.27|318.09|315.39|317.96|315.26|8
1738873120000|2025-02-06 20:18:40|317.92|315.22|317.84|315.14|317.92|315.22|317.84|315.14|13
1738873130000|2025-02-06 20:18:50|317.85|315.15|318.19|315.49|318.19|315.49|317.85|315.15|10
1738873140000|2025-02-06 20:19:00|318.2|315.5|318.38|315.68|318.42|315.72|318.2|315.5|14
1738873150000|2025-02-06 20:19:10|318.36|315.66|318.37|315.67|318.37|315.67|318.26|315.56|11
1738873160000|2025-02-06 20:19:20|318.38|315.68|318.55|315.85|318.58|315.88|318.38|315.68|8
1738873170000|2025-02-06 20:19:30|318.56|315.86|318.41|315.71|318.56|315.86|318.41|315.71|11
1738873180000|2025-02-06 20:19:40|318.38|315.68|318.4|315.7|318.4|315.7|318.22|315.52|13
1738873190000|2025-02-06 20:19:50|318.39|315.69|318.38|315.68|318.42|315.72|318.36|315.66|12
1738873200000|2025-02-06 20:20:00|318.35|315.65|318.36|315.66|318.36|315.66|318.08|315.38|18
1738873210000|2025-02-06 20:20:10|318.37|315.67|318.39|315.69|318.39|315.69|318.32|315.62|11
1738873220000|2025-02-06 20:20:20|318.38|315.68|318.78|316.08|318.78|316.08|318.38|315.68|14
1738873230000|2025-02-06 20:20:30|318.79|316.09|319.03|316.33|319.1|316.4|318.79|316.09|11
1738873240000|2025-02-06 20:20:40|319.1|316.4|319.25|316.55|319.25|316.55|319.1|316.4|12
1738873250000|2025-02-06 20:20:50|319.26|316.56|319.28|316.58|319.29|316.59|319.2|316.5|14
1738873260000|2025-02-06 20:21:00|319.29|316.59|319.33|316.63|319.51|316.81|319.29|316.59|14
1738873270000|2025-02-06 20:21:10|319.32|316.62|319.42|316.72|319.42|316.72|319.32|316.62|7
1738873280000|2025-02-06 20:21:20|319.43|316.73|319.35|316.65|319.44|316.74|319.29|316.59|11
1738873290000|2025-02-06 20:21:30|319.34|316.64|319.27|316.57|319.34|316.64|319.13|316.43|13
1738873300000|2025-02-06 20:21:40|319.16|316.46|319.06|316.36|319.16|316.46|319.06|316.36|4
1738873310000|2025-02-06 20:21:50|319.07|316.37|319.08|316.38|319.18|316.48|319.07|316.37|10
1738873320000|2025-02-06 20:22:00|319.11|316.41|318.99|316.29|319.12|316.42|318.99|316.29|9
1738873330000|2025-02-06 20:22:10|318.93|316.23|318.96|316.26|318.96|316.26|318.93|316.23|4
1738873340000|2025-02-06 20:22:20|318.95|316.25|318.72|316.02|318.95|316.25|318.72|316.02|9
1738873350000|2025-02-06 20:22:30|318.66|315.96|318.52|315.82|318.66|315.96|318.48|315.78|11
1738873360000|2025-02-06 20:22:40|318.53|315.83|318.57|315.87|318.57|315.87|318.53|315.83|7
1738873370000|2025-02-06 20:22:50|318.58|315.88|318.59|315.89|318.6|315.9|318.56|315.86|8
1738873380000|2025-02-06 20:23:00|318.6|315.9|318.64|315.94|318.64|315.94|318.6|315.9|5
1738873390000|2025-02-06 20:23:10|318.65|315.95|318.56|315.86|318.66|315.96|318.54|315.84|10
1738873400000|2025-02-06 20:23:20|318.57|315.87|318.6|315.9|318.6|315.9|318.57|315.87|6
1738873410000|2025-02-06 20:23:30|318.56|315.86|318.45|315.75|318.56|315.86|318.45|315.75|5
1738873420000|2025-02-06 20:23:40|318.46|315.76|318.5|315.8|318.5|315.8|318.45|315.75|10
1738873430000|2025-02-06 20:23:50|318.51|315.81|318.45|315.75|318.52|315.82|318.44|315.74|4
1738873440000|2025-02-06 20:24:00|318.46|315.76|318.59|315.89|318.66|315.96|318.44|315.74|18
1738873450000|2025-02-06 20:24:10|318.6|315.9|318.57|315.87|318.62|315.92|318.57|315.87|7
1738873460000|2025-02-06 20:24:20|318.58|315.88|318.65|315.95|318.65|315.95|318.58|315.88|8
1738873470000|2025-02-06 20:24:30|318.82|316.12|318.8|316.1|318.85|316.15|318.79|316.09|6
1738873480000|2025-02-06 20:24:40|318.74|316.04|318.68|315.98|318.75|316.05|318.67|315.97|9
1738873490000|2025-02-06 20:24:50|318.69|315.99|318.63|315.93|318.69|315.99|318.57|315.87|14
1738873500000|2025-02-06 20:25:00|318.65|315.95|318.58|315.88|318.69|315.99|318.58|315.88|7
1738873510000|2025-02-06 20:25:10|318.55|315.85|318.55|315.85|318.55|315.85|318.55|315.85|1
1738873520000|2025-02-06 20:25:20|318.49|315.79|318.44|315.74|318.5|315.8|318.44|315.74|8
1738873530000|2025-02-06 20:25:30|318.43|315.73|318.49|315.79|318.52|315.82|318.4|315.7|15
1738873540000|2025-02-06 20:25:40|318.45|315.75|318.76|316.06|318.76|316.06|318.45|315.75|14
1738873550000|2025-02-06 20:25:50|318.77|316.07|318.75|316.05|318.8|316.1|318.75|316.05|8
1738873560000|2025-02-06 20:26:00|318.68|315.98|318.62|315.92|318.68|315.98|318.61|315.91|7
1738873570000|2025-02-06 20:26:10|318.63|315.93|318.61|315.91|318.63|315.93|318.59|315.89|4
1738873580000|2025-02-06 20:26:20|318.62|315.92|318.59|315.89|318.63|315.93|318.57|315.87|6
1738873590000|2025-02-06 20:26:30|318.6|315.9|318.58|315.88|318.6|315.9|318.57|315.87|9
1738873600000|2025-02-06 20:26:40|318.59|315.89|318.52|315.82|318.6|315.9|318.5|315.8|10
1738873610000|2025-02-06 20:26:50|318.51|315.81|318.47|315.77|318.51|315.81|318.47|315.77|4
1738873620000|2025-02-06 20:27:00|318.46|315.76|318.46|315.76|318.46|315.76|318.46|315.76|1
1738873630000|2025-02-06 20:27:10|318.47|315.77|318.43|315.73|318.48|315.78|318.41|315.71|8
1738873640000|2025-02-06 20:27:20|318.44|315.74|318.45|315.75|318.48|315.78|318.44|315.74|6
1738873650000|2025-02-06 20:27:30|318.46|315.76|318.46|315.76|318.48|315.78|318.45|315.75|5
1738873660000|2025-02-06 20:27:40|318.47|315.77|318.52|315.82|318.52|315.82|318.46|315.76|9
1738873670000|2025-02-06 20:27:50|318.53|315.83|318.52|315.82|318.53|315.83|318.47|315.77|9
1738873680000|2025-02-06 20:28:00|318.54|315.84|318.87|316.17|318.87|316.17|318.54|315.84|14
1738873690000|2025-02-06 20:28:10|318.79|316.09|318.84|316.14|318.84|316.14|318.79|316.09|4
1738873700000|2025-02-06 20:28:20|318.85|316.15|319.01|316.31|319.02|316.32|318.82|316.12|13
1738873710000|2025-02-06 20:28:30|319.02|316.32|319.02|316.32|319.02|316.32|319.02|316.32|1
1738873720000|2025-02-06 20:28:40|319.04|316.34|319.29|316.59|319.29|316.59|319.04|316.34|11
1738873730000|2025-02-06 20:28:50|319.3|316.6|319.19|316.49|319.3|316.6|319.16|316.46|9
1738873740000|2025-02-06 20:29:00|319.2|316.5|319.09|316.39|319.21|316.51|319.09|316.39|8
1738873750000|2025-02-06 20:29:10|319.1|316.4|319.05|316.35|319.1|316.4|319.05|316.35|10
1738873760000|2025-02-06 20:29:20|319.06|316.36|318.89|316.19|319.06|316.36|318.89|316.19|7
1738873770000|2025-02-06 20:29:30|318.9|316.2|318.94|316.24|318.94|316.24|318.9|316.2|3
1738873780000|2025-02-06 20:29:40|318.95|316.25|318.95|316.25|318.95|316.25|318.95|316.25|1
1738873790000|2025-02-06 20:29:50|318.91|316.21|318.84|316.14|318.93|316.23|318.84|316.14|7
1738873800000|2025-02-06 20:30:00|318.79|316.09|318.75|316.05|318.79|316.09|318.63|315.93|14
1738873810000|2025-02-06 20:30:10|318.73|316.03|318.66|315.96|318.73|316.03|318.62|315.92|8
1738873820000|2025-02-06 20:30:20|318.67|315.97|318.76|316.06|318.76|316.06|318.67|315.97|6
1738873830000|2025-02-06 20:30:30|318.79|316.09|319.11|316.41|319.23|316.53|318.79|316.09|15
1738873840000|2025-02-06 20:30:40|319.02|316.32|319.07|316.37|319.07|316.37|318.81|316.11|17
1738873850000|2025-02-06 20:30:50|319.08|316.38|319.1|316.4|319.1|316.4|319.06|316.36|7
1738873860000|2025-02-06 20:31:00|319.11|316.41|318.94|316.24|319.11|316.41|318.94|316.24|10
1738873870000|2025-02-06 20:31:10|318.9|316.2|318.91|316.21|318.95|316.25|318.87|316.17|10
1738873880000|2025-02-06 20:31:20|318.92|316.22|319.03|316.33|319.03|316.33|318.87|316.17|12
1738873890000|2025-02-06 20:31:30|319.13|316.43|319.35|316.65|319.35|316.65|319.13|316.43|9
1738873900000|2025-02-06 20:31:40|319.44|316.74|319.72|317.02|319.76|317.06|319.37|316.67|18
1738873910000|2025-02-06 20:31:50|319.75|317.05|319.85|317.15|319.85|317.15|319.75|317.05|8
1738873920000|2025-02-06 20:32:00|319.9|317.2|320.14|317.44|320.16|317.46|319.9|317.2|16
1738873930000|2025-02-06 20:32:10|320.15|317.45|320.12|317.42|320.18|317.48|320.11|317.41|7
1738873940000|2025-02-06 20:32:20|320.13|317.43|320.11|317.41|320.13|317.43|319.97|317.27|14
1738873950000|2025-02-06 20:32:30|320.12|317.42|320.07|317.37|320.13|317.43|320.01|317.31|9
1738873960000|2025-02-06 20:32:40|320.08|317.38|320.25|317.55|320.26|317.56|320.08|317.38|14
1738873970000|2025-02-06 20:32:50|320.26|317.56|320.52|317.82|320.52|317.82|320.26|317.56|8
1738873980000|2025-02-06 20:33:00|320.5|317.8|320.54|317.84|320.56|317.86|320.5|317.8|8
1738873990000|2025-02-06 20:33:10|320.55|317.85|320.53|317.83|320.59|317.89|320.53|317.83|6
1738874000000|2025-02-06 20:33:20|320.43|317.73|320.5|317.8|320.5|317.8|320.43|317.73|8
1738874010000|2025-02-06 20:33:30|320.49|317.79|320.27|317.57|320.49|317.79|320.24|317.54|14
1738874020000|2025-02-06 20:33:40|320.28|317.58|320.15|317.45|320.29|317.59|320.15|317.45|7
1738874030000|2025-02-06 20:33:50|320.16|317.46|320.58|317.88|320.59|317.89|320.16|317.46|15
1738874040000|2025-02-06 20:34:00|320.59|317.89|320.55|317.85|320.59|317.89|320.54|317.84|10
1738874050000|2025-02-06 20:34:10|320.53|317.83|320.51|317.81|320.53|317.83|320.43|317.73|10
1738874060000|2025-02-06 20:34:20|320.48|317.78|320.33|317.63|320.49|317.79|320.31|317.61|15
1738874070000|2025-02-06 20:34:30|320.34|317.64|320.21|317.51|320.4|317.7|320.21|317.51|16
1738874080000|2025-02-06 20:34:40|320.2|317.5|320.31|317.61|320.31|317.61|320.16|317.46|12
1738874090000|2025-02-06 20:34:50|320.32|317.62|320.32|317.62|320.33|317.63|320.3|317.6|5
1738874100000|2025-02-06 20:35:00|320.25|317.55|320.19|317.49|320.27|317.57|320.19|317.49|11
1738874110000|2025-02-06 20:35:10|320.18|317.48|320|317.3|320.18|317.48|320|317.3|9
1738874120000|2025-02-06 20:35:20|320.01|317.31|320.13|317.43|320.29|317.59|320.01|317.31|16
1738874130000|2025-02-06 20:35:30|320.1|317.4|320.17|317.47|320.17|317.47|320.09|317.39|11
1738874140000|2025-02-06 20:35:40|320.18|317.48|320.07|317.37|320.19|317.49|320.07|317.37|10
1738874150000|2025-02-06 20:35:50|320.08|317.38|320.03|317.33|320.08|317.38|320.03|317.33|8
1738874160000|2025-02-06 20:36:00|320.06|317.36|319.98|317.28|320.08|317.38|319.95|317.25|19
1738874170000|2025-02-06 20:36:10|319.99|317.29|320.32|317.62|320.32|317.62|319.99|317.29|12
1738874180000|2025-02-06 20:36:20|320.31|317.61|320.33|317.63|320.33|317.63|320.25|317.55|10
1738874190000|2025-02-06 20:36:30|320.34|317.64|320.43|317.73|320.63|317.93|320.34|317.64|11
1738874200000|2025-02-06 20:36:40|320.41|317.71|320.32|317.62|320.41|317.71|320.31|317.61|11
1738874210000|2025-02-06 20:36:50|320.33|317.63|320.19|317.49|320.35|317.65|320.19|317.49|9
1738874220000|2025-02-06 20:37:00|320.18|317.48|320.06|317.36|320.18|317.48|320.04|317.34|9
1738874230000|2025-02-06 20:37:10|320.08|317.38|320.15|317.45|320.15|317.45|320.01|317.31|9
1738874240000|2025-02-06 20:37:20|320.18|317.48|320.41|317.71|320.41|317.71|320.18|317.48|9
1738874250000|2025-02-06 20:37:30|320.43|317.73|320.61|317.91|320.68|317.98|320.43|317.73|13
1738874260000|2025-02-06 20:37:40|320.6|317.9|320.57|317.87|320.62|317.92|320.54|317.84|7
1738874270000|2025-02-06 20:37:50|320.58|317.88|320.56|317.86|320.6|317.9|320.56|317.86|6
1738874280000|2025-02-06 20:38:00|320.58|317.88|320.49|317.79|320.6|317.9|320.49|317.79|5
1738874290000|2025-02-06 20:38:10|320.48|317.78|320.59|317.89|320.59|317.89|320.48|317.78|12
1738874300000|2025-02-06 20:38:20|320.56|317.86|320.36|317.66|320.57|317.87|320.36|317.66|14
1738874310000|2025-02-06 20:38:30|320.35|317.65|320.22|317.52|320.36|317.66|320.22|317.52|9
1738874320000|2025-02-06 20:38:40|320.23|317.53|320.35|317.65|320.38|317.68|320.23|317.53|12
1738874330000|2025-02-06 20:38:50|320.33|317.63|320.29|317.59|320.33|317.63|320.28|317.58|5
1738874340000|2025-02-06 20:39:00|320.22|317.52|320.24|317.54|320.25|317.55|320.21|317.51|6
1738874350000|2025-02-06 20:39:10|320.25|317.55|320.32|317.62|320.36|317.66|320.25|317.55|15
1738874360000|2025-02-06 20:39:20|320.3|317.6|320.42|317.72|320.59|317.89|320.3|317.6|13
1738874370000|2025-02-06 20:39:30|320.41|317.71|320.44|317.74|320.44|317.74|320.4|317.7|3
1738874380000|2025-02-06 20:39:40|320.4|317.7|320.42|317.72|320.44|317.74|320.38|317.68|10
1738874390000|2025-02-06 20:39:50|320.43|317.73|320.53|317.83|320.53|317.83|320.42|317.72|11
1738874400000|2025-02-06 20:40:00|320.67|317.97|320.66|317.96|320.67|317.97|320.63|317.93|10
1738874410000|2025-02-06 20:40:10|320.65|317.95|320.6|317.9|320.65|317.95|320.46|317.76|19
1738874420000|2025-02-06 20:40:20|320.59|317.89|320.65|317.95|320.7|318|320.55|317.85|11
1738874430000|2025-02-06 20:40:30|320.62|317.92|320.53|317.83|320.62|317.92|320.52|317.82|9
1738874440000|2025-02-06 20:40:40|320.54|317.84|320.58|317.88|320.58|317.88|320.51|317.81|9
1738874450000|2025-02-06 20:40:50|320.59|317.89|320.89|318.19|320.89|318.19|320.59|317.89|15
1738874460000|2025-02-06 20:41:00|320.85|318.15|320.92|318.22|321.09|318.39|320.85|318.15|14
1738874470000|2025-02-06 20:41:10|320.91|318.21|320.7|318|320.91|318.21|320.7|318|13
1738874480000|2025-02-06 20:41:20|320.59|317.89|320.62|317.92|320.65|317.95|320.59|317.89|12
1738874490000|2025-02-06 20:41:30|320.59|317.89|320.67|317.97|320.73|318.03|320.59|317.89|12
1738874500000|2025-02-06 20:41:40|320.58|317.88|320.34|317.64|320.58|317.88|320.34|317.64|12
1738874510000|2025-02-06 20:41:50|320.35|317.65|320.37|317.67|320.44|317.74|320.35|317.65|14
1738874520000|2025-02-06 20:42:00|320.36|317.66|320.38|317.68|320.38|317.68|320.32|317.62|7
1738874530000|2025-02-06 20:42:10|320.4|317.7|320.5|317.8|320.51|317.81|320.4|317.7|13
1738874540000|2025-02-06 20:42:20|320.51|317.81|320.5|317.8|320.54|317.84|320.5|317.8|7
1738874550000|2025-02-06 20:42:30|320.51|317.81|320.47|317.77|320.57|317.87|320.46|317.76|8
1738874560000|2025-02-06 20:42:40|320.38|317.68|320.33|317.63|320.4|317.7|320.33|317.63|5
1738874570000|2025-02-06 20:42:50|320.34|317.64|320.33|317.63|320.34|317.64|320.3|317.6|9
1738874580000|2025-02-06 20:43:00|320.34|317.64|320.4|317.7|320.44|317.74|320.25|317.55|15
1738874590000|2025-02-06 20:43:10|320.41|317.71|320.26|317.56|320.43|317.73|320.26|317.56|14
1738874600000|2025-02-06 20:43:20|320.27|317.57|320.25|317.55|320.28|317.58|320.22|317.52|9
1738874610000|2025-02-06 20:43:30|320.26|317.56|320.23|317.53|320.27|317.57|320.22|317.52|5
1738874620000|2025-02-06 20:43:40|320.24|317.54|320.29|317.59|320.32|317.62|320.24|317.54|8
1738874630000|2025-02-06 20:43:50|320.3|317.6|320.41|317.71|320.41|317.71|320.3|317.6|8
1738874640000|2025-02-06 20:44:00|320.45|317.75|320.45|317.75|320.46|317.76|320.43|317.73|7
1738874650000|2025-02-06 20:44:10|320.46|317.76|320.53|317.83|320.53|317.83|320.46|317.76|6
1738874660000|2025-02-06 20:44:20|320.55|317.85|320.61|317.91|320.61|317.91|320.54|317.84|9
1738874670000|2025-02-06 20:44:30|320.62|317.92|320.75|318.05|320.75|318.05|320.62|317.92|9
1738874680000|2025-02-06 20:44:40|320.7|318|320.52|317.82|320.7|318|320.52|317.82|9
1738874690000|2025-02-06 20:44:50|320.53|317.83|320.57|317.87|320.58|317.88|320.53|317.83|7
1738874700000|2025-02-06 20:45:00|320.56|317.86|320.36|317.66|320.69|317.99|320.36|317.66|23
1738874710000|2025-02-06 20:45:10|320.37|317.67|320.34|317.64|320.4|317.7|320.34|317.64|7
1738874720000|2025-02-06 20:45:20|320.3|317.6|320.26|317.56|320.3|317.6|320.26|317.56|6
1738874730000|2025-02-06 20:45:30|320.3|317.6|320.57|317.87|320.67|317.97|320.3|317.6|16
1738874740000|2025-02-06 20:45:40|320.44|317.74|320.62|317.92|320.62|317.92|320.41|317.71|14
1738874750000|2025-02-06 20:45:50|320.61|317.91|320.74|318.04|320.74|318.04|320.61|317.91|12
1738874760000|2025-02-06 20:46:00|320.79|318.09|320.96|318.26|320.96|318.26|320.73|318.03|17
1738874770000|2025-02-06 20:46:10|320.95|318.25|321.12|318.42|321.14|318.44|320.95|318.25|11
1738874780000|2025-02-06 20:46:20|321.13|318.43|321.61|318.91|321.61|318.91|321.13|318.43|17
1738874790000|2025-02-06 20:46:30|321.63|318.93|321.65|318.95|321.65|318.95|321.48|318.78|17
1738874800000|2025-02-06 20:46:40|321.68|318.98|321.65|318.95|321.78|319.08|321.61|318.91|14
1738874810000|2025-02-06 20:46:50|321.66|318.96|321.8|319.1|321.85|319.15|321.66|318.96|14
1738874820000|2025-02-06 20:47:00|321.81|319.11|322.21|319.51|322.21|319.51|321.81|319.11|16
1738874830000|2025-02-06 20:47:10|322.15|319.45|322.23|319.53|322.27|319.57|322.14|319.44|9
1738874840000|2025-02-06 20:47:20|322.27|319.57|322.73|320.03|322.73|320.03|322.27|319.57|19
1738874850000|2025-02-06 20:47:30|322.77|320.07|322.62|319.92|322.87|320.17|322.56|319.86|20
1738874860000|2025-02-06 20:47:40|322.63|319.93|322.48|319.78|322.63|319.93|322.37|319.67|16
1738874870000|2025-02-06 20:47:50|322.49|319.79|322.48|319.78|322.51|319.81|322.38|319.68|14
1738874880000|2025-02-06 20:48:00|322.47|319.77|322.71|320.01|322.71|320.01|322.31|319.61|18
1738874890000|2025-02-06 20:48:10|322.72|320.02|322.79|320.09|322.91|320.21|322.72|320.02|12
1738874900000|2025-02-06 20:48:20|322.72|320.02|322.49|319.79|322.72|320.02|322.48|319.78|10
1738874910000|2025-02-06 20:48:30|322.42|319.72|322.32|319.62|322.55|319.85|322.32|319.62|17
1738874920000|2025-02-06 20:48:40|322.33|319.63|322.13|319.43|322.33|319.63|322.04|319.34|19
1738874930000|2025-02-06 20:48:50|322.14|319.44|322.24|319.54|322.25|319.55|322.14|319.44|12
1738874940000|2025-02-06 20:49:00|322.15|319.45|321.79|319.09|322.19|319.49|321.79|319.09|22
1738874950000|2025-02-06 20:49:10|321.8|319.1|321.57|318.87|321.8|319.1|321.44|318.74|16
1738874960000|2025-02-06 20:49:20|321.56|318.86|321.48|318.78|321.56|318.86|321.45|318.75|8
1738874970000|2025-02-06 20:49:30|321.49|318.79|321.44|318.74|321.49|318.79|321.36|318.66|8
1738874980000|2025-02-06 20:49:40|321.45|318.75|321.6|318.9|321.65|318.95|321.45|318.75|9
1738874990000|2025-02-06 20:49:50|321.55|318.85|321.49|318.79|321.55|318.85|321.49|318.79|2
1738875000000|2025-02-06 20:50:00|321.63|318.93|321.67|318.97|321.72|319.02|321.62|318.92|13
1738875010000|2025-02-06 20:50:10|321.63|318.93|321.64|318.94|321.64|318.94|321.45|318.75|14
1738875020000|2025-02-06 20:50:20|321.63|318.93|321.5|318.8|321.65|318.95|321.5|318.8|9
1738875030000|2025-02-06 20:50:30|321.45|318.75|321.38|318.68|321.45|318.75|321.38|318.68|4
1738875040000|2025-02-06 20:50:40|321.37|318.67|321.25|318.55|321.42|318.72|321.25|318.55|9
1738875050000|2025-02-06 20:50:50|321.26|318.56|321.41|318.71|321.43|318.73|321.21|318.51|15
1738875060000|2025-02-06 20:51:00|321.36|318.66|321.25|318.55|321.42|318.72|321.24|318.54|12
1738875070000|2025-02-06 20:51:10|321.27|318.57|321.19|318.49|321.41|318.71|321.19|318.49|15
1738875080000|2025-02-06 20:51:20|321.2|318.5|321.41|318.71|321.41|318.71|321.19|318.49|11
1738875090000|2025-02-06 20:51:30|321.4|318.7|321.23|318.53|321.41|318.71|321.23|318.53|14
1738875100000|2025-02-06 20:51:40|321.22|318.52|321.23|318.53|321.27|318.57|321.13|318.43|8
1738875110000|2025-02-06 20:51:50|321.22|318.52|321.24|318.54|321.25|318.55|321.19|318.49|9
1738875120000|2025-02-06 20:52:00|321.31|318.61|321.28|318.58|321.34|318.64|321.27|318.57|10
1738875130000|2025-02-06 20:52:10|321.32|318.62|321.27|318.57|321.35|318.65|321.23|318.53|19
1738875140000|2025-02-06 20:52:20|321.3|318.6|321.27|318.57|321.3|318.6|321.26|318.56|7
1738875150000|2025-02-06 20:52:30|321.26|318.56|321.14|318.44|321.26|318.56|321.13|318.43|9
1738875160000|2025-02-06 20:52:40|321.15|318.45|321.16|318.46|321.18|318.48|321.02|318.32|15
1738875170000|2025-02-06 20:52:50|321.19|318.49|321.36|318.66|321.36|318.66|321.19|318.49|10
1738875180000|2025-02-06 20:53:00|321.35|318.65|321.18|318.48|321.38|318.68|321.15|318.45|11
1738875190000|2025-02-06 20:53:10|321.17|318.47|321.07|318.37|321.18|318.48|321.06|318.36|8
1738875200000|2025-02-06 20:53:20|321.08|318.38|321.15|318.45|321.15|318.45|321.08|318.38|6
1738875210000|2025-02-06 20:53:30|321.08|318.38|321.24|318.54|321.24|318.54|321.08|318.38|8
1738875220000|2025-02-06 20:53:40|321.25|318.55|321.33|318.63|321.38|318.68|321.25|318.55|8
1738875230000|2025-02-06 20:53:50|321.28|318.58|321.32|318.62|321.35|318.65|321.25|318.55|9
1738875240000|2025-02-06 20:54:00|321.35|318.65|321.55|318.85|321.55|318.85|321.32|318.62|17
1738875250000|2025-02-06 20:54:10|321.59|318.89|321.71|319.01|321.72|319.02|321.59|318.89|11
1738875260000|2025-02-06 20:54:20|321.72|319.02|321.78|319.08|321.79|319.09|321.72|319.02|10
1738875270000|2025-02-06 20:54:30|321.79|319.09|321.57|318.87|321.8|319.1|321.54|318.84|14
1738875280000|2025-02-06 20:54:40|321.62|318.92|321.65|318.95|321.68|318.98|321.62|318.92|8
1738875290000|2025-02-06 20:54:50|321.64|318.94|321.65|318.95|321.65|318.95|321.6|318.9|6
1738875300000|2025-02-06 20:55:00|321.66|318.96|321.81|319.11|321.83|319.13|321.66|318.96|15
1738875310000|2025-02-06 20:55:10|321.86|319.16|322.13|319.43|322.13|319.43|321.86|319.16|12
1738875320000|2025-02-06 20:55:20|322.12|319.42|322.15|319.45|322.16|319.46|322.1|319.4|9
1738875330000|2025-02-06 20:55:30|322.14|319.44|322.18|319.48|322.18|319.48|322.11|319.41|9
1738875340000|2025-02-06 20:55:40|322.25|319.55|322.2|319.5|322.29|319.59|322.19|319.49|12
1738875350000|2025-02-06 20:55:50|322.17|319.47|322.15|319.45|322.19|319.49|322.13|319.43|8
1738875360000|2025-02-06 20:56:00|322.16|319.46|321.99|319.29|322.26|319.56|321.99|319.29|14
1738875370000|2025-02-06 20:56:10|321.98|319.28|321.84|319.14|321.98|319.28|321.8|319.1|11
1738875380000|2025-02-06 20:56:20|321.83|319.13|321.78|319.08|321.87|319.17|321.78|319.08|9
1738875390000|2025-02-06 20:56:30|321.77|319.07|321.7|319|321.79|319.09|321.7|319|7
1738875400000|2025-02-06 20:56:40|321.69|318.99|321.61|318.91|321.69|318.99|321.6|318.9|7
1738875410000|2025-02-06 20:56:50|321.6|318.9|321.66|318.96|321.67|318.97|321.6|318.9|8
1738875420000|2025-02-06 20:57:00|321.62|318.92|321.75|319.05|321.75|319.05|321.62|318.92|12
1738875430000|2025-02-06 20:57:10|321.76|319.06|321.8|319.1|321.8|319.1|321.76|319.06|5
1738875440000|2025-02-06 20:57:20|321.75|319.05|321.79|319.09|321.79|319.09|321.75|319.05|3
1738875450000|2025-02-06 20:57:30|321.8|319.1|321.85|319.15|321.87|319.17|321.8|319.1|9
1738875460000|2025-02-06 20:57:40|321.86|319.16|321.95|319.25|321.95|319.25|321.86|319.16|5
1738875470000|2025-02-06 20:57:50|321.86|319.16|321.84|319.14|321.87|319.17|321.79|319.09|9
1738875480000|2025-02-06 20:58:00|321.82|319.12|321.78|319.08|321.84|319.14|321.78|319.08|8
1738875490000|2025-02-06 20:58:10|321.77|319.07|321.75|319.05|321.79|319.09|321.75|319.05|8
1738875500000|2025-02-06 20:58:20|321.76|319.06|321.66|318.96|321.78|319.08|321.64|318.94|11
1738875510000|2025-02-06 20:58:30|321.67|318.97|321.43|318.73|321.67|318.97|321.43|318.73|11
1738875520000|2025-02-06 20:58:40|321.44|318.74|321.51|318.81|321.51|318.81|321.4|318.7|13
1738875530000|2025-02-06 20:58:50|321.55|318.85|321.52|318.82|321.55|318.85|321.52|318.82|6
1738875540000|2025-02-06 20:59:00|321.53|318.83|321.53|318.83|321.53|318.83|321.45|318.75|6
1738875550000|2025-02-06 20:59:10|321.54|318.84|321.89|319.19|321.89|319.19|321.54|318.84|17
1738875560000|2025-02-06 20:59:20|321.85|319.15|322.02|319.32|322.02|319.32|321.85|319.15|10
1738875570000|2025-02-06 20:59:30|322.01|319.31|321.88|319.18|322.01|319.31|321.86|319.16|9
1738875580000|2025-02-06 20:59:40|321.89|319.19|321.89|319.19|321.91|319.21|321.85|319.15|10
1738875590000|2025-02-06 20:59:50|321.88|319.18|322.24|319.54|322.25|319.55|321.85|319.15|15
1738875600000|2025-02-06 21:00:00|322.33|319.63|322.33|319.63|322.47|319.77|322.27|319.57|16
1738875610000|2025-02-06 21:00:10|322.32|319.62|321.92|319.22|322.32|319.62|321.91|319.21|15
1738875620000|2025-02-06 21:00:20|321.9|319.2|321.86|319.16|321.9|319.2|321.71|319.01|23
1738875630000|2025-02-06 21:00:30|321.87|319.17|321.65|318.95|321.87|319.17|321.65|318.95|18
1738875640000|2025-02-06 21:00:40|321.67|318.97|321.74|319.04|321.74|319.04|321.51|318.81|15
1738875650000|2025-02-06 21:00:50|321.71|319.01|321.53|318.83|321.75|319.05|321.53|318.83|18
1738875660000|2025-02-06 21:01:00|321.41|318.71|321.32|318.62|321.44|318.74|321.08|318.38|19
1738875670000|2025-02-06 21:01:10|321.21|318.51|321.31|318.61|321.31|318.61|321.21|318.51|10
1738875680000|2025-02-06 21:01:20|321.42|318.72|321.34|318.64|321.48|318.78|321.34|318.64|14
1738875690000|2025-02-06 21:01:30|321.33|318.63|321.36|318.66|321.39|318.69|321.26|318.56|11
1738875700000|2025-02-06 21:01:40|321.32|318.62|321.34|318.64|321.46|318.76|321.24|318.54|18
1738875710000|2025-02-06 21:01:50|321.29|318.59|321.21|318.51|321.29|318.59|321.21|318.51|2
1738875720000|2025-02-06 21:02:00|321.22|318.52|321.44|318.74|321.47|318.77|321.22|318.52|17
1738875730000|2025-02-06 21:02:10|321.45|318.75|321.66|318.96|321.72|319.02|321.45|318.75|18
1738875740000|2025-02-06 21:02:20|321.67|318.97|321.6|318.9|321.68|318.98|321.54|318.84|8
1738875750000|2025-02-06 21:02:30|321.61|318.91|321.53|318.83|321.86|319.16|321.53|318.83|19
1738875760000|2025-02-06 21:02:40|321.5|318.8|321.28|318.58|321.51|318.81|321.28|318.58|15
1738875770000|2025-02-06 21:02:50|321.27|318.57|321.34|318.64|321.43|318.73|321.27|318.57|15
1738875780000|2025-02-06 21:03:00|321.31|318.61|321.16|318.46|321.37|318.67|321.15|318.45|19
1738875790000|2025-02-06 21:03:10|321.18|318.48|321.11|318.41|321.23|318.53|321.11|318.41|12
1738875800000|2025-02-06 21:03:20|321.12|318.42|321.28|318.58|321.3|318.6|321.12|318.42|11
1738875810000|2025-02-06 21:03:30|321.34|318.64|321.47|318.77|321.48|318.78|321.32|318.62|8
1738875820000|2025-02-06 21:03:40|321.46|318.76|321.18|318.48|321.47|318.77|321.15|318.45|16
1738875830000|2025-02-06 21:03:50|321.2|318.5|321.1|318.4|321.2|318.5|321.08|318.38|6
1738875840000|2025-02-06 21:04:00|321.15|318.45|321.52|318.82|321.53|318.83|321.15|318.45|12
1738875850000|2025-02-06 21:04:10|321.51|318.81|321.39|318.69|321.51|318.81|321.3|318.6|10
1738875860000|2025-02-06 21:04:20|321.38|318.68|321.43|318.73|321.45|318.75|321.38|318.68|13
1738875870000|2025-02-06 21:04:30|321.42|318.72|321.34|318.64|321.42|318.72|321.2|318.5|13
1738875880000|2025-02-06 21:04:40|321.31|318.61|321.47|318.77|321.47|318.77|321.3|318.6|9
1738875890000|2025-02-06 21:04:50|321.44|318.74|321.24|318.54|321.44|318.74|321.24|318.54|9
1738875900000|2025-02-06 21:05:00|321.23|318.53|321.2|318.5|321.23|318.53|321.16|318.46|10
1738875910000|2025-02-06 21:05:10|321.19|318.49|320.98|318.28|321.19|318.49|320.98|318.28|6
1738875920000|2025-02-06 21:05:20|320.94|318.24|321.2|318.5|321.24|318.54|320.94|318.24|11
1738875930000|2025-02-06 21:05:30|321.21|318.51|321.18|318.48|321.21|318.51|321.14|318.44|6
1738875940000|2025-02-06 21:05:40|321.15|318.45|321.04|318.34|321.15|318.45|320.96|318.26|11
1738875950000|2025-02-06 21:05:50|321.07|318.37|321.52|318.82|321.52|318.82|321.06|318.36|16
1738875960000|2025-02-06 21:06:00|321.49|318.79|321.74|319.04|321.75|319.05|321.48|318.78|19
1738875970000|2025-02-06 21:06:10|321.78|319.08|321.84|319.14|321.85|319.15|321.75|319.05|15
1738875980000|2025-02-06 21:06:20|321.83|319.13|321.58|318.88|321.88|319.18|321.58|318.88|11
1738875990000|2025-02-06 21:06:30|321.59|318.89|321.49|318.79|321.59|318.89|321.38|318.68|15
1738876000000|2025-02-06 21:06:40|321.48|318.78|321.86|319.16|321.87|319.17|321.48|318.78|13
1738876010000|2025-02-06 21:06:50|321.85|319.15|321.86|319.16|321.89|319.19|321.85|319.15|7
1738876020000|2025-02-06 21:07:00|321.85|319.15|321.82|319.12|321.85|319.15|321.68|318.98|19
1738876030000|2025-02-06 21:07:10|321.81|319.11|321.63|318.93|321.81|319.11|321.63|318.93|9
1738876040000|2025-02-06 21:07:20|321.62|318.92|321.6|318.9|321.62|318.92|321.35|318.65|15
1738876050000|2025-02-06 21:07:30|321.61|318.91|321.46|318.76|321.61|318.91|321.46|318.76|9
1738876060000|2025-02-06 21:07:40|321.45|318.75|321.38|318.68|321.45|318.75|321.33|318.63|12
1738876070000|2025-02-06 21:07:50|321.39|318.69|321.44|318.74|321.44|318.74|321.39|318.69|6
1738876080000|2025-02-06 21:08:00|321.4|318.7|321.29|318.59|321.44|318.74|321.29|318.59|10
1738876090000|2025-02-06 21:08:10|321.26|318.56|321.19|318.49|321.26|318.56|321.13|318.43|8
1738876100000|2025-02-06 21:08:20|321.18|318.48|321.08|318.38|321.18|318.48|321.08|318.38|6
1738876110000|2025-02-06 21:08:30|321.09|318.39|321.14|318.44|321.15|318.45|321.09|318.39|8
1738876120000|2025-02-06 21:08:40|321.17|318.47|321.23|318.53|321.3|318.6|321.17|318.47|6
1738876130000|2025-02-06 21:08:50|321.27|318.57|321.08|318.38|321.27|318.57|321.08|318.38|7
1738876140000|2025-02-06 21:09:00|321.04|318.34|320.8|318.1|321.04|318.34|320.71|318.01|13
1738876150000|2025-02-06 21:09:10|320.79|318.09|320.91|318.21|320.92|318.22|320.78|318.08|11
1738876160000|2025-02-06 21:09:20|320.92|318.22|320.99|318.29|321.04|318.34|320.92|318.22|9
1738876170000|2025-02-06 21:09:30|321|318.3|321.01|318.31|321.04|318.34|321|318.3|8
1738876180000|2025-02-06 21:09:40|321|318.3|320.94|318.24|321.04|318.34|320.93|318.23|10
1738876190000|2025-02-06 21:09:50|320.98|318.28|321.13|318.43|321.13|318.43|320.98|318.28|11
1738876200000|2025-02-06 21:10:00|321.14|318.44|321.05|318.35|321.15|318.45|321.01|318.31|11
1738876210000|2025-02-06 21:10:10|321.04|318.34|321.23|318.53|321.23|318.53|321.04|318.34|10
1738876220000|2025-02-06 21:10:20|321.24|318.54|321.21|318.51|321.24|318.54|321.11|318.41|7
1738876230000|2025-02-06 21:10:30|321.22|318.52|321.33|318.63|321.38|318.68|321.22|318.52|14
1738876240000|2025-02-06 21:10:40|321.25|318.55|321.2|318.5|321.25|318.55|321.19|318.49|8
1738876250000|2025-02-06 21:10:50|321.21|318.51|321.16|318.46|321.23|318.53|321.16|318.46|7
1738876260000|2025-02-06 21:11:00|321.15|318.45|321.12|318.42|321.15|318.45|321.07|318.37|9
1738876270000|2025-02-06 21:11:10|321.14|318.44|320.98|318.28|321.15|318.45|320.98|318.28|11
1738876280000|2025-02-06 21:11:20|320.99|318.29|321.01|318.31|321.02|318.32|320.99|318.29|8
1738876290000|2025-02-06 21:11:30|321|318.3|320.88|318.18|321|318.3|320.88|318.18|10
1738876300000|2025-02-06 21:11:40|320.91|318.21|321.04|318.34|321.04|318.34|320.91|318.21|8
1738876310000|2025-02-06 21:11:50|321.03|318.33|321.01|318.31|321.03|318.33|320.99|318.29|8
1738876320000|2025-02-06 21:12:00|321|318.3|320.98|318.28|321|318.3|320.94|318.24|6
1738876330000|2025-02-06 21:12:10|320.97|318.27|320.6|317.9|320.97|318.27|320.6|317.9|18
1738876340000|2025-02-06 21:12:20|320.58|317.88|320.72|318.02|320.73|318.03|320.58|317.88|14
1738876350000|2025-02-06 21:12:30|320.75|318.05|320.75|318.05|320.75|318.05|320.74|318.04|3
1738876360000|2025-02-06 21:12:40|320.74|318.04|320.73|318.03|320.76|318.06|320.67|317.97|8
1738876370000|2025-02-06 21:12:50|320.75|318.05|320.83|318.13|320.83|318.13|320.75|318.05|5
1738876380000|2025-02-06 21:13:00|320.84|318.14|320.81|318.11|320.84|318.14|320.79|318.09|6
1738876390000|2025-02-06 21:13:10|320.8|318.1|320.71|318.01|320.8|318.1|320.71|318.01|8
1738876400000|2025-02-06 21:13:20|320.68|317.98|320.62|317.92|320.68|317.98|320.58|317.88|8
1738876410000|2025-02-06 21:13:30|320.63|317.93|320.54|317.84|320.63|317.93|320.51|317.81|14
1738876420000|2025-02-06 21:13:40|320.51|317.81|320.54|317.84|320.54|317.84|320.51|317.81|2
1738876430000|2025-02-06 21:13:50|320.53|317.83|320.52|317.82|320.54|317.84|320.49|317.79|10
1738876440000|2025-02-06 21:14:00|320.53|317.83|320.83|318.13|320.83|318.13|320.53|317.83|17
1738876450000|2025-02-06 21:14:10|320.84|318.14|320.46|317.76|320.84|318.14|320.46|317.76|16
1738876460000|2025-02-06 21:14:20|320.44|317.74|320.33|317.63|320.44|317.74|320.33|317.63|10
1738876470000|2025-02-06 21:14:30|320.34|317.64|320.29|317.59|320.34|317.64|320.28|317.58|9
1738876480000|2025-02-06 21:14:40|320.28|317.58|320.28|317.58|320.31|317.61|320.27|317.57|8
1738876490000|2025-02-06 21:14:50|320.27|317.57|320.31|317.61|320.32|317.62|320.27|317.57|7
1738876500000|2025-02-06 21:15:00|320.33|317.63|320.34|317.64|320.36|317.66|320.27|317.57|14
1738876510000|2025-02-06 21:15:10|320.29|317.59|320.41|317.71|320.41|317.71|320.25|317.55|7
1738876520000|2025-02-06 21:15:20|320.4|317.7|320.54|317.84|320.57|317.87|320.4|317.7|11
1738876530000|2025-02-06 21:15:30|320.55|317.85|320.26|317.56|320.59|317.89|320.26|317.56|20
1738876540000|2025-02-06 21:15:40|320.25|317.55|320.19|317.49|320.31|317.61|320.18|317.48|11
1738876550000|2025-02-06 21:15:50|320.2|317.5|319.8|317.1|320.2|317.5|319.8|317.1|16
1738876560000|2025-02-06 21:16:00|319.79|317.09|319.71|317.01|319.79|317.09|319.71|317.01|5
1738876570000|2025-02-06 21:16:10|319.69|316.99|319.1|316.4|319.69|316.99|319.09|316.39|21
1738876580000|2025-02-06 21:16:20|319.11|316.41|319.17|316.47|319.18|316.48|319.11|316.41|6
1738876590000|2025-02-06 21:16:30|319.18|316.48|319.33|316.63|319.33|316.63|319.18|316.48|13
1738876600000|2025-02-06 21:16:40|319.34|316.64|319.31|316.61|319.42|316.72|319.21|316.51|11
1738876610000|2025-02-06 21:16:50|319.32|316.62|319.24|316.54|319.35|316.65|319.23|316.53|13
1738876620000|2025-02-06 21:17:00|319.21|316.51|318.93|316.23|319.22|316.52|318.93|316.23|17
1738876630000|2025-02-06 21:17:10|318.94|316.24|318.83|316.13|318.96|316.26|318.83|316.13|11
1738876640000|2025-02-06 21:17:20|318.84|316.14|319.11|316.41|319.11|316.41|318.84|316.14|15
1738876650000|2025-02-06 21:17:30|319.37|316.67|319.16|316.46|319.37|316.67|319.14|316.44|17
1738876660000|2025-02-06 21:17:40|319.1|316.4|318.96|316.26|319.1|316.4|318.96|316.26|10
1738876670000|2025-02-06 21:17:50|318.93|316.23|319.14|316.44|319.14|316.44|318.93|316.23|6
1738876680000|2025-02-06 21:18:00|319.21|316.51|319.36|316.66|319.42|316.72|319.21|316.51|21
1738876690000|2025-02-06 21:18:10|319.37|316.67|319.04|316.34|319.37|316.67|319.03|316.33|13
1738876700000|2025-02-06 21:18:20|318.99|316.29|318.84|316.14|318.99|316.29|318.69|315.99|14
1738876710000|2025-02-06 21:18:30|318.79|316.09|318.66|315.96|318.79|316.09|318.66|315.96|10
1738876720000|2025-02-06 21:18:40|318.61|315.91|318.69|315.99|318.69|315.99|318.6|315.9|9
1738876730000|2025-02-06 21:18:50|318.7|316|318.63|315.93|318.76|316.06|318.55|315.85|16
1738876740000|2025-02-06 21:19:00|318.66|315.96|318.8|316.1|318.81|316.11|318.63|315.93|14
1738876750000|2025-02-06 21:19:10|318.81|316.11|318.68|315.98|318.93|316.23|318.68|315.98|16
1738876760000|2025-02-06 21:19:20|318.69|315.99|318.81|316.11|318.88|316.18|318.69|315.99|11
1738876770000|2025-02-06 21:19:30|318.82|316.12|318.91|316.21|318.91|316.21|318.81|316.11|11
1738876780000|2025-02-06 21:19:40|318.92|316.22|318.99|316.29|318.99|316.29|318.85|316.15|10
1738876790000|2025-02-06 21:19:50|319|316.3|319.04|316.34|319.04|316.34|318.99|316.29|6
1738876800000|2025-02-06 21:20:00|319.03|316.33|319.06|316.36|319.12|316.42|319.02|316.32|14
1738876810000|2025-02-06 21:20:10|319.05|316.35|319.33|316.63|319.33|316.63|319.05|316.35|15
1738876820000|2025-02-06 21:20:20|319.36|316.66|319.13|316.43|319.38|316.68|319.13|316.43|16
1738876830000|2025-02-06 21:20:30|319.12|316.42|318.9|316.2|319.12|316.42|318.89|316.19|13
1738876840000|2025-02-06 21:20:40|318.89|316.19|318.77|316.07|318.89|316.19|318.77|316.07|11
1738876850000|2025-02-06 21:20:50|318.78|316.08|318.83|316.13|318.86|316.16|318.78|316.08|12
1738876860000|2025-02-06 21:21:00|318.78|316.08|318.81|316.11|318.82|316.12|318.71|316.01|14
1738876870000|2025-02-06 21:21:10|318.78|316.08|318.79|316.09|318.79|316.09|318.65|315.95|17
1738876880000|2025-02-06 21:21:20|318.65|315.95|318.65|315.95|318.65|315.95|318.53|315.83|14
1738876890000|2025-02-06 21:21:30|318.58|315.88|318.42|315.72|318.58|315.88|318.42|315.72|11
1738876900000|2025-02-06 21:21:40|318.43|315.73|318.44|315.74|318.45|315.75|318.39|315.69|9
1738876910000|2025-02-06 21:21:50|318.41|315.71|318.47|315.77|318.48|315.78|318.41|315.71|8
1738876920000|2025-02-06 21:22:00|318.46|315.76|318.38|315.68|318.55|315.85|318.38|315.68|13
1738876930000|2025-02-06 21:22:10|318.37|315.67|318.39|315.69|318.48|315.78|318.35|315.65|14
1738876940000|2025-02-06 21:22:20|318.38|315.68|318.11|315.41|318.38|315.68|318.11|315.41|14
1738876950000|2025-02-06 21:22:30|318.1|315.4|318.09|315.39|318.1|315.4|318.02|315.32|9
1738876960000|2025-02-06 21:22:40|318.1|315.4|318.06|315.36|318.12|315.42|318.06|315.36|11
1738876970000|2025-02-06 21:22:50|318.08|315.38|318.41|315.71|318.41|315.71|318.08|315.38|16
1738876980000|2025-02-06 21:23:00|318.42|315.72|318.49|315.79|318.49|315.79|318.42|315.72|6
1738876990000|2025-02-06 21:23:10|318.48|315.78|318.53|315.83|318.53|315.83|318.47|315.77|9
1738877000000|2025-02-06 21:23:20|318.55|315.85|318.63|315.93|318.65|315.95|318.55|315.85|10
1738877010000|2025-02-06 21:23:30|318.64|315.94|318.64|315.94|318.64|315.94|318.57|315.87|7
1738877020000|2025-02-06 21:23:40|318.65|315.95|318.65|315.95|318.65|315.95|318.65|315.95|1
1738877040000|2025-02-06 21:24:00|318.63|315.93|318.6|315.9|318.64|315.94|318.56|315.86|13
1738877050000|2025-02-06 21:24:10|318.49|315.79|318.52|315.82|318.55|315.85|318.49|315.79|7
1738877060000|2025-02-06 21:24:20|318.53|315.83|318.43|315.73|318.55|315.85|318.4|315.7|6
1738877070000|2025-02-06 21:24:30|318.44|315.74|318.54|315.84|318.55|315.85|318.44|315.74|9
1738877080000|2025-02-06 21:24:40|318.55|315.85|318.48|315.78|318.55|315.85|318.47|315.77|10
1738877090000|2025-02-06 21:24:50|318.49|315.79|318.52|315.82|318.54|315.84|318.48|315.78|10
1738877100000|2025-02-06 21:25:00|318.53|315.83|318.56|315.86|318.56|315.86|318.53|315.83|6
1738877110000|2025-02-06 21:25:10|318.57|315.87|318.59|315.89|318.59|315.89|318.57|315.87|3
1738877120000|2025-02-06 21:25:20|318.6|315.9|318.58|315.88|318.64|315.94|318.56|315.86|8
1738877130000|2025-02-06 21:25:30|318.59|315.89|318.65|315.95|318.65|315.95|318.59|315.89|5
1738877140000|2025-02-06 21:25:40|318.64|315.94|318.65|315.95|318.65|315.95|318.64|315.94|2
1738877150000|2025-02-06 21:25:50|318.64|315.94|318.65|315.95|318.65|315.95|318.61|315.91|5
1738877160000|2025-02-06 21:26:00|318.63|315.93|318.61|315.91|318.63|315.93|318.57|315.87|3
1738877170000|2025-02-06 21:26:10|318.62|315.92|318.64|315.94|318.64|315.94|318.58|315.88|4
1738877180000|2025-02-06 21:26:20|318.63|315.93|318.64|315.94|318.64|315.94|318.63|315.93|2
1738877190000|2025-02-06 21:26:30|318.63|315.93|318.66|315.96|318.67|315.97|318.63|315.93|4
1738877200000|2025-02-06 21:26:40|318.68|315.98|318.68|315.98|318.68|315.98|318.68|315.98|1
1738877210000|2025-02-06 21:26:50|318.74|316.04|318.81|316.11|318.84|316.14|318.74|316.04|8
1738877220000|2025-02-06 21:27:00|318.84|316.14|318.66|315.96|318.93|316.23|318.66|315.96|13
1738877230000|2025-02-06 21:27:10|318.68|315.98|318.62|315.92|318.68|315.98|318.62|315.92|5
1738877240000|2025-02-06 21:27:20|318.61|315.91|318.64|315.94|318.65|315.95|318.61|315.91|6
1738877250000|2025-02-06 21:27:30|318.63|315.93|318.62|315.92|318.63|315.93|318.61|315.91|4
1738877260000|2025-02-06 21:27:40|318.61|315.91|318.61|315.91|318.61|315.91|318.6|315.9|3
1738877280000|2025-02-06 21:28:00|318.51|315.81|318.53|315.83|318.53|315.83|318.51|315.81|9
1738877290000|2025-02-06 21:28:10|318.52|315.82|318.43|315.73|318.58|315.88|318.43|315.73|11
1738877300000|2025-02-06 21:28:20|318.42|315.72|318.3|315.6|318.42|315.72|318.3|315.6|9
1738877310000|2025-02-06 21:28:30|318.32|315.62|318.46|315.76|318.47|315.77|318.32|315.62|9
1738877320000|2025-02-06 21:28:40|318.47|315.77|318.59|315.89|318.59|315.89|318.47|315.77|5
1738877330000|2025-02-06 21:28:50|318.6|315.9|318.67|315.97|318.67|315.97|318.6|315.9|7
1738877340000|2025-02-06 21:29:00|318.68|315.98|318.76|316.06|318.76|316.06|318.64|315.94|9
1738877350000|2025-02-06 21:29:10|318.77|316.07|318.54|315.84|318.77|316.07|318.54|315.84|11
1738877360000|2025-02-06 21:29:20|318.55|315.85|318.6|315.9|318.63|315.93|318.55|315.85|11
1738877370000|2025-02-06 21:29:30|318.59|315.89|318.46|315.76|318.59|315.89|318.43|315.73|5
1738877380000|2025-02-06 21:29:40|318.47|315.77|318.4|315.7|318.48|315.78|318.39|315.69|10
1738877390000|2025-02-06 21:29:50|318.37|315.67|318.32|315.62|318.37|315.67|318.28|315.58|7
1738877400000|2025-02-06 21:30:00|318.31|315.61|318.23|315.53|318.31|315.61|318.23|315.53|9
1738877410000|2025-02-06 21:30:10|318.21|315.51|318.14|315.44|318.23|315.53|318.14|315.44|10
1738877420000|2025-02-06 21:30:20|318.13|315.43|317.79|315.09|318.13|315.43|317.75|315.05|17
1738877430000|2025-02-06 21:30:30|317.76|315.06|317.63|314.93|317.76|315.06|317.62|314.92|19
1738877440000|2025-02-06 21:30:40|317.62|314.92|317.51|314.81|317.63|314.93|317.51|314.81|8
1738877450000|2025-02-06 21:30:50|317.64|314.94|317.76|315.06|317.79|315.09|317.62|314.92|13
1738877460000|2025-02-06 21:31:00|317.77|315.07|317.64|314.94|317.78|315.08|317.64|314.94|10
1738877470000|2025-02-06 21:31:10|317.65|314.95|317.47|314.77|317.65|314.95|317.47|314.77|10
1738877480000|2025-02-06 21:31:20|317.46|314.76|316.99|314.29|317.46|314.76|316.93|314.23|16
1738877490000|2025-02-06 21:31:30|316.98|314.28|316.88|314.18|317.05|314.35|316.88|314.18|9
1738877500000|2025-02-06 21:31:40|316.85|314.15|316.59|313.89|316.85|314.15|316.57|313.87|23
1738877510000|2025-02-06 21:31:50|316.6|313.9|316.52|313.82|316.7|314|316.5|313.8|13
1738877520000|2025-02-06 21:32:00|316.53|313.83|316.5|313.8|316.55|313.85|316.5|313.8|13
1738877530000|2025-02-06 21:32:10|316.45|313.75|316.48|313.78|316.48|313.78|316.39|313.69|13
1738877540000|2025-02-06 21:32:20|316.49|313.79|316.51|313.81|316.79|314.09|316.49|313.79|18
1738877550000|2025-02-06 21:32:30|316.5|313.8|316.77|314.07|316.77|314.07|316.4|313.7|20
1738877560000|2025-02-06 21:32:40|316.74|314.04|316.5|313.8|316.74|314.04|316.48|313.78|9
1738877570000|2025-02-06 21:32:50|316.52|313.82|317.25|314.55|317.25|314.55|316.52|313.82|26
1738877580000|2025-02-06 21:33:00|317.3|314.6|317.42|314.72|317.56|314.86|317.3|314.6|16
1738877590000|2025-02-06 21:33:10|317.43|314.73|317.7|315|317.75|315.05|317.43|314.73|13
1738877600000|2025-02-06 21:33:20|317.67|314.97|317.66|314.96|317.68|314.98|317.59|314.89|11
1738877610000|2025-02-06 21:33:30|317.67|314.97|317.57|314.87|317.67|314.97|317.57|314.87|6
1738877620000|2025-02-06 21:33:40|317.61|314.91|317.92|315.22|317.92|315.22|317.61|314.91|12
1738877630000|2025-02-06 21:33:50|317.88|315.18|317.99|315.29|318|315.3|317.87|315.17|9
1738877640000|2025-02-06 21:34:00|318|315.3|317.87|315.17|318.06|315.36|317.86|315.16|12
1738877650000|2025-02-06 21:34:10|317.86|315.16|317.75|315.05|317.86|315.16|317.74|315.04|7
1738877660000|2025-02-06 21:34:20|317.82|315.12|317.97|315.27|317.97|315.27|317.81|315.11|10
1738877670000|2025-02-06 21:34:30|318.01|315.31|317.98|315.28|318.01|315.31|317.94|315.24|9
1738877680000|2025-02-06 21:34:40|318.01|315.31|318.1|315.4|318.1|315.4|318.01|315.31|7
1738877690000|2025-02-06 21:34:50|318.11|315.41|318.26|315.56|318.26|315.56|318.11|315.41|5
1738877700000|2025-02-06 21:35:00|318.28|315.58|318.35|315.65|318.38|315.68|318.21|315.51|16
1738877710000|2025-02-06 21:35:10|318.36|315.66|318.29|315.59|318.36|315.66|318.24|315.54|7
1738877720000|2025-02-06 21:35:20|318.3|315.6|318.19|315.49|318.39|315.69|318.19|315.49|15
1738877730000|2025-02-06 21:35:30|318.22|315.52|318.67|315.97|318.69|315.99|318.22|315.52|16
1738877740000|2025-02-06 21:35:40|318.73|316.03|318.95|316.25|318.95|316.25|318.73|316.03|9
1738877750000|2025-02-06 21:35:50|318.96|316.26|318.9|316.2|318.96|316.26|318.89|316.19|11
1738877760000|2025-02-06 21:36:00|318.95|316.25|318.98|316.28|318.98|316.28|318.94|316.24|9
1738877770000|2025-02-06 21:36:10|318.99|316.29|319.05|316.35|319.12|316.42|318.99|316.29|10
1738877780000|2025-02-06 21:36:20|318.99|316.29|319.12|316.42|319.12|316.42|318.98|316.28|14
1738877790000|2025-02-06 21:36:30|319.16|316.46|319|316.3|319.18|316.48|319|316.3|12
1738877800000|2025-02-06 21:36:40|318.94|316.24|318.71|316.01|318.94|316.24|318.71|316.01|10
1738877810000|2025-02-06 21:36:50|318.7|316|318.76|316.06|318.76|316.06|318.66|315.96|12
1738877820000|2025-02-06 21:37:00|318.8|316.1|319.08|316.38|319.11|316.41|318.75|316.05|22
1738877830000|2025-02-06 21:37:10|319.09|316.39|318.85|316.15|319.09|316.39|318.85|316.15|12
1738877840000|2025-02-06 21:37:20|318.84|316.14|318.67|315.97|318.87|316.17|318.66|315.96|9
1738877850000|2025-02-06 21:37:30|318.58|315.88|318.54|315.84|318.66|315.96|318.54|315.84|9
1738877860000|2025-02-06 21:37:40|318.51|315.81|318.35|315.65|318.51|315.81|318.34|315.64|7
1738877870000|2025-02-06 21:37:50|318.36|315.66|318.53|315.83|318.53|315.83|318.36|315.66|13
1738877880000|2025-02-06 21:38:00|318.54|315.84|318.55|315.85|318.56|315.86|318.51|315.81|14
1738877890000|2025-02-06 21:38:10|318.56|315.86|318.73|316.03|318.73|316.03|318.56|315.86|15
1738877900000|2025-02-06 21:38:20|318.72|316.02|318.79|316.09|318.79|316.09|318.65|315.95|10
1738877910000|2025-02-06 21:38:30|318.77|316.07|318.89|316.19|318.94|316.24|318.77|316.07|12
1738877920000|2025-02-06 21:38:40|318.83|316.13|318.74|316.04|318.83|316.13|318.73|316.03|5
1738877930000|2025-02-06 21:38:50|318.75|316.05|318.81|316.11|318.84|316.14|318.75|316.05|7
1738877940000|2025-02-06 21:39:00|318.82|316.12|318.78|316.08|318.84|316.14|318.71|316.01|14
1738877950000|2025-02-06 21:39:10|318.79|316.09|318.83|316.13|318.83|316.13|318.77|316.07|8
1738877960000|2025-02-06 21:39:20|318.74|316.04|318.68|315.98|318.76|316.06|318.68|315.98|12
1738877970000|2025-02-06 21:39:30|318.69|315.99|318.62|315.92|318.7|316|318.6|315.9|7
1738877980000|2025-02-06 21:39:40|318.61|315.91|318.66|315.96|318.66|315.96|318.51|315.81|11
1738877990000|2025-02-06 21:39:50|318.76|316.06|318.74|316.04|318.82|316.12|318.74|316.04|10
1738878000000|2025-02-06 21:40:00|318.77|316.07|318.77|316.07|318.77|316.07|318.75|316.05|5
1738878010000|2025-02-06 21:40:10|318.76|316.06|318.84|316.14|318.87|316.17|318.73|316.03|7
1738878020000|2025-02-06 21:40:20|318.87|316.17|318.94|316.24|319.02|316.32|318.87|316.17|9
1738878030000|2025-02-06 21:40:30|318.98|316.28|319.2|316.5|319.26|316.56|318.98|316.28|19
1738878040000|2025-02-06 21:40:40|319.19|316.49|319.4|316.7|319.4|316.7|319.19|316.49|11
1738878050000|2025-02-06 21:40:50|319.41|316.71|319.23|316.53|319.42|316.72|319.2|316.5|14
1738878060000|2025-02-06 21:41:00|319.24|316.54|319.06|316.36|319.24|316.54|319.06|316.36|6
1738878070000|2025-02-06 21:41:10|319.05|316.35|318.86|316.16|319.05|316.35|318.86|316.16|7
1738878080000|2025-02-06 21:41:20|318.85|316.15|318.77|316.07|318.85|316.15|318.76|316.06|6
1738878090000|2025-02-06 21:41:30|318.78|316.08|318.81|316.11|318.84|316.14|318.77|316.07|12
1738878100000|2025-02-06 21:41:40|318.82|316.12|318.91|316.21|318.91|316.21|318.75|316.05|8
1738878110000|2025-02-06 21:41:50|318.93|316.23|319.03|316.33|319.03|316.33|318.93|316.23|8
1738878120000|2025-02-06 21:42:00|319.02|316.32|319.09|316.39|319.09|316.39|319.02|316.32|10
1738878130000|2025-02-06 21:42:10|319.12|316.42|319.14|316.44|319.14|316.44|319.11|316.41|7
1738878140000|2025-02-06 21:42:20|319.13|316.43|319.22|316.52|319.22|316.52|319.08|316.38|14
1738878150000|2025-02-06 21:42:30|319.23|316.53|319.28|316.58|319.36|316.66|319.23|316.53|16
1738878160000|2025-02-06 21:42:40|319.27|316.57|319.18|316.48|319.27|316.57|319.16|316.46|18
1738878170000|2025-02-06 21:42:50|319.13|316.43|319.05|316.35|319.13|316.43|319.05|316.35|6
1738878180000|2025-02-06 21:43:00|318.98|316.28|318.96|316.26|318.98|316.28|318.89|316.19|11
1738878190000|2025-02-06 21:43:10|318.95|316.25|318.84|316.14|318.95|316.25|318.84|316.14|8
1738878200000|2025-02-06 21:43:20|318.78|316.08|318.76|316.06|318.78|316.08|318.73|316.03|7
1738878210000|2025-02-06 21:43:30|318.9|316.2|318.88|316.18|318.9|316.2|318.86|316.16|9
1738878220000|2025-02-06 21:43:40|318.89|316.19|318.98|316.28|319.02|316.32|318.88|316.18|14
1738878230000|2025-02-06 21:43:50|318.99|316.29|319.03|316.33|319.03|316.33|318.99|316.29|5
1738878240000|2025-02-06 21:44:00|319.02|316.32|318.9|316.2|319.02|316.32|318.87|316.17|8
1738878250000|2025-02-06 21:44:10|318.91|316.21|319.07|316.37|319.08|316.38|318.91|316.21|12
1738878260000|2025-02-06 21:44:20|319.08|316.38|319.27|316.57|319.27|316.57|319.08|316.38|10
1738878270000|2025-02-06 21:44:30|319.28|316.58|319.25|316.55|319.31|316.61|319.25|316.55|9
1738878280000|2025-02-06 21:44:40|319.2|316.5|319.27|316.57|319.28|316.58|319.2|316.5|10
1738878290000|2025-02-06 21:44:50|319.28|316.58|319.4|316.7|319.45|316.75|319.28|316.58|12
1738878300000|2025-02-06 21:45:00|319.39|316.69|319.41|316.71|319.41|316.71|319.3|316.6|12
1738878310000|2025-02-06 21:45:10|319.42|316.72|319.48|316.78|319.48|316.78|319.32|316.62|13
1738878320000|2025-02-06 21:45:20|319.49|316.79|319.22|316.52|319.49|316.79|319.22|316.52|15
1738878330000|2025-02-06 21:45:30|319.24|316.54|319.12|316.42|319.24|316.54|319.12|316.42|11
1738878340000|2025-02-06 21:45:40|319.11|316.41|319.02|316.32|319.11|316.41|319.02|316.32|10
1738878350000|2025-02-06 21:45:50|318.98|316.28|319.2|316.5|319.2|316.5|318.98|316.28|13
1738878360000|2025-02-06 21:46:00|319.21|316.51|319.49|316.79|319.5|316.8|319.21|316.51|18
1738878370000|2025-02-06 21:46:10|319.51|316.81|319.76|317.06|319.76|317.06|319.51|316.81|15
1738878380000|2025-02-06 21:46:20|319.75|317.05|319.66|316.96|319.76|317.06|319.66|316.96|13
1738878390000|2025-02-06 21:46:30|319.65|316.95|319.75|317.05|319.75|317.05|319.6|316.9|12
1738878400000|2025-02-06 21:46:40|319.74|317.04|319.58|316.88|319.74|317.04|319.56|316.86|9
1738878410000|2025-02-06 21:46:50|319.59|316.89|319.66|316.96|319.67|316.97|319.59|316.89|7
1738878420000|2025-02-06 21:47:00|319.65|316.95|319.42|316.72|319.65|316.95|319.42|316.72|12
1738878430000|2025-02-06 21:47:10|319.35|316.65|319.29|316.59|319.35|316.65|319.23|316.53|12
1738878440000|2025-02-06 21:47:20|319.3|316.6|319.13|316.43|319.32|316.62|319.12|316.42|10
1738878450000|2025-02-06 21:47:30|319.12|316.42|319.08|316.38|319.12|316.42|319.04|316.34|5
1738878460000|2025-02-06 21:47:40|319.1|316.4|319.31|316.61|319.34|316.64|319.1|316.4|8
1738878470000|2025-02-06 21:47:50|319.28|316.58|319.19|316.49|319.31|316.61|319.18|316.48|9
1738878480000|2025-02-06 21:48:00|319.2|316.5|319.34|316.64|319.35|316.65|319.2|316.5|7
1738878490000|2025-02-06 21:48:10|319.35|316.65|319.3|316.6|319.35|316.65|319.24|316.54|10
1738878500000|2025-02-06 21:48:20|319.29|316.59|319.34|316.64|319.37|316.67|319.24|316.54|13
1738878510000|2025-02-06 21:48:30|319.33|316.63|319.23|316.53|319.34|316.64|319.21|316.51|11
1738878520000|2025-02-06 21:48:40|319.22|316.52|319.17|316.47|319.22|316.52|319.11|316.41|11
1738878530000|2025-02-06 21:48:50|319.14|316.44|319.12|316.42|319.16|316.46|319.12|316.42|4
1738878540000|2025-02-06 21:49:00|319.09|316.39|318.96|316.26|319.09|316.39|318.96|316.26|10
1738878550000|2025-02-06 21:49:10|318.93|316.23|319.02|316.32|319.02|316.32|318.92|316.22|7
1738878560000|2025-02-06 21:49:20|319.01|316.31|318.95|316.25|319.01|316.31|318.91|316.21|10
1738878570000|2025-02-06 21:49:30|318.98|316.28|319|316.3|319|316.3|318.98|316.28|5
1738878580000|2025-02-06 21:49:40|318.96|316.26|318.81|316.11|318.96|316.26|318.79|316.09|9
1738878590000|2025-02-06 21:49:50|318.82|316.12|318.91|316.21|318.91|316.21|318.82|316.12|6
1738878600000|2025-02-06 21:50:00|318.92|316.22|318.94|316.24|319.04|316.34|318.92|316.22|13
1738878610000|2025-02-06 21:50:10|318.93|316.23|319.19|316.49|319.24|316.54|318.93|316.23|11
1738878620000|2025-02-06 21:50:20|319.2|316.5|319.2|316.5|319.2|316.5|319.19|316.49|5
1738878630000|2025-02-06 21:50:30|319.12|316.42|319.08|316.38|319.18|316.48|319.08|316.38|11
1738878640000|2025-02-06 21:50:40|319.09|316.39|319.17|316.47|319.17|316.47|319.04|316.34|10
1738878650000|2025-02-06 21:50:50|319.18|316.48|319.11|316.41|319.19|316.49|319.11|316.41|13
1738878660000|2025-02-06 21:51:00|319.1|316.4|318.95|316.25|319.1|316.4|318.93|316.23|9
1738878670000|2025-02-06 21:51:10|318.99|316.29|319.11|316.41|319.18|316.48|318.97|316.27|19
1738878680000|2025-02-06 21:51:20|319.13|316.43|319.29|316.59|319.29|316.59|319.12|316.42|13
1738878690000|2025-02-06 21:51:30|319.28|316.58|319.14|316.44|319.28|316.58|319.14|316.44|6
1738878700000|2025-02-06 21:51:40|319.13|316.43|319.32|316.62|319.32|316.62|319.1|316.4|14
1738878710000|2025-02-06 21:51:50|319.36|316.66|319.52|316.82|319.52|316.82|319.36|316.66|11
1738878720000|2025-02-06 21:52:00|319.51|316.81|319.45|316.75|319.52|316.82|319.44|316.74|12
1738878730000|2025-02-06 21:52:10|319.44|316.74|319.38|316.68|319.49|316.79|319.38|316.68|8
1738878740000|2025-02-06 21:52:20|319.41|316.71|319.38|316.68|319.41|316.71|319.38|316.68|4
1738878750000|2025-02-06 21:52:30|319.34|316.64|319.29|316.59|319.34|316.64|319.23|316.53|9
1738878760000|2025-02-06 21:52:40|319.28|316.58|319.15|316.45|319.28|316.58|319.15|316.45|10
1738878770000|2025-02-06 21:52:50|319.1|316.4|319.18|316.48|319.18|316.48|319.1|316.4|5
1738878780000|2025-02-06 21:53:00|319.2|316.5|318.83|316.13|319.21|316.51|318.83|316.13|16
1738878790000|2025-02-06 21:53:10|318.86|316.16|318.94|316.24|318.95|316.25|318.86|316.16|10
1738878800000|2025-02-06 21:53:20|318.95|316.25|318.92|316.22|318.95|316.25|318.9|316.2|10
1738878810000|2025-02-06 21:53:30|318.91|316.21|318.84|316.14|318.91|316.21|318.83|316.13|6
1738878820000|2025-02-06 21:53:40|318.87|316.17|318.86|316.16|318.9|316.2|318.85|316.15|7
1738878830000|2025-02-06 21:53:50|318.91|316.21|318.91|316.21|318.91|316.21|318.91|316.21|1
1738878840000|2025-02-06 21:54:00|318.85|316.15|318.8|316.1|318.85|316.15|318.76|316.06|8
1738878850000|2025-02-06 21:54:10|318.79|316.09|318.81|316.11|318.81|316.11|318.78|316.08|7
1738878860000|2025-02-06 21:54:20|318.82|316.12|318.93|316.23|318.93|316.23|318.82|316.12|6
1738878870000|2025-02-06 21:54:30|318.92|316.22|318.85|316.15|318.99|316.29|318.85|316.15|11
1738878880000|2025-02-06 21:54:40|318.84|316.14|318.83|316.13|318.84|316.14|318.82|316.12|6
1738878890000|2025-02-06 21:54:50|318.84|316.14|318.76|316.06|318.84|316.14|318.76|316.06|3
1738878900000|2025-02-06 21:55:00|318.77|316.07|318.86|316.16|318.86|316.16|318.77|316.07|7
1738878910000|2025-02-06 21:55:10|318.85|316.15|319.12|316.42|319.12|316.42|318.8|316.1|18
1738878920000|2025-02-06 21:55:20|319.11|316.41|319.27|316.57|319.27|316.57|318.98|316.28|12
1738878930000|2025-02-06 21:55:30|319.26|316.56|319.54|316.84|319.54|316.84|319.26|316.56|16
1738878940000|2025-02-06 21:55:40|319.52|316.82|320.53|317.83|320.53|317.83|319.51|316.81|27
1738878950000|2025-02-06 21:55:50|320.42|317.72|320.25|317.55|320.55|317.85|320.22|317.52|15
1738878960000|2025-02-06 21:56:00|320.24|317.54|320.14|317.44|320.25|317.55|320.07|317.37|12
1738878970000|2025-02-06 21:56:10|320.1|317.4|320.34|317.64|320.34|317.64|319.98|317.28|14
1738878980000|2025-02-06 21:56:20|320.35|317.65|320.43|317.73|320.45|317.75|320.35|317.65|13
1738878990000|2025-02-06 21:56:30|320.42|317.72|320.44|317.74|320.46|317.76|320.41|317.71|9
1738879000000|2025-02-06 21:56:40|320.49|317.79|320.56|317.86|320.56|317.86|320.49|317.79|10
1738879010000|2025-02-06 21:56:50|320.59|317.89|320.73|318.03|320.76|318.06|320.58|317.88|11
1738879020000|2025-02-06 21:57:00|320.71|318.01|320.71|318.01|320.82|318.12|320.7|318|13
1738879030000|2025-02-06 21:57:10|320.68|317.98|320.52|317.82|320.68|317.98|320.51|317.81|13
1738879040000|2025-02-06 21:57:20|320.51|317.81|320.42|317.72|320.51|317.81|320.35|317.65|18
1738879050000|2025-02-06 21:57:30|320.39|317.69|320.24|317.54|320.39|317.69|320.22|317.52|9
1738879060000|2025-02-06 21:57:40|320.25|317.55|320.57|317.87|320.57|317.87|320.25|317.55|12
1738879070000|2025-02-06 21:57:50|320.56|317.86|320.51|317.81|320.56|317.86|320.46|317.76|9
1738879080000|2025-02-06 21:58:00|320.49|317.79|320.24|317.54|320.49|317.79|320.24|317.54|12
1738879090000|2025-02-06 21:58:10|320.21|317.51|320.08|317.38|320.21|317.51|320.07|317.37|11
1738879100000|2025-02-06 21:58:20|320.07|317.37|319.92|317.22|320.07|317.37|319.9|317.2|8
1738879110000|2025-02-06 21:58:30|319.96|317.26|319.93|317.23|320|317.3|319.93|317.23|5
1738879120000|2025-02-06 21:58:40|319.91|317.21|319.97|317.27|319.97|317.27|319.86|317.16|8
1738879130000|2025-02-06 21:58:50|319.99|317.29|319.96|317.26|320.11|317.41|319.95|317.25|11
1738879140000|2025-02-06 21:59:00|319.93|317.23|319.75|317.05|319.94|317.24|319.75|317.05|11
1738879150000|2025-02-06 21:59:10|319.74|317.04|319.79|317.09|319.79|317.09|319.7|317|8
1738879160000|2025-02-06 21:59:20|319.76|317.06|319.75|317.05|319.77|317.07|319.72|317.02|9
1738879170000|2025-02-06 21:59:30|319.76|317.06|319.88|317.18|319.88|317.18|319.76|317.06|8
1738879180000|2025-02-06 21:59:40|319.93|317.23|319.95|317.25|319.95|317.25|319.89|317.19|11
1738879190000|2025-02-06 21:59:50|319.97|317.27|320.08|317.38|320.11|317.41|319.97|317.27|9
1738879200000|2025-02-06 22:00:00|320.12|317.42|319.97|317.27|320.23|317.53|319.97|317.27|16
1738879210000|2025-02-06 22:00:10|319.93|317.23|319.49|316.79|319.93|317.23|319.47|316.77|15
1738879220000|2025-02-06 22:00:20|319.48|316.78|319.35|316.65|319.48|316.78|319.35|316.65|13
1738879230000|2025-02-06 22:00:30|319.39|316.69|319.5|316.8|319.5|316.8|319.35|316.65|11
1738879240000|2025-02-06 22:00:40|319.58|316.88|319.57|316.87|319.58|316.88|319.52|316.82|6
1738879250000|2025-02-06 22:00:50|319.52|316.82|319.44|316.74|319.52|316.82|319.44|316.74|6
1738879260000|2025-02-06 22:01:00|319.42|316.72|319.29|316.59|319.42|316.72|319.26|316.56|9
1738879270000|2025-02-06 22:01:10|319.28|316.58|319.28|316.58|319.36|316.66|319.24|316.54|11
1738879280000|2025-02-06 22:01:20|319.29|316.59|319.13|316.43|319.29|316.59|319.12|316.42|9
1738879290000|2025-02-06 22:01:30|319.14|316.44|319.17|316.47|319.2|316.5|319.13|316.43|12
1738879300000|2025-02-06 22:01:40|319.18|316.48|319.48|316.78|319.48|316.78|319.18|316.48|16
1738879310000|2025-02-06 22:01:50|319.49|316.79|319.3|316.6|319.49|316.79|319.3|316.6|11
1738879320000|2025-02-06 22:02:00|319.29|316.59|319.25|316.55|319.29|316.59|319.24|316.54|12
1738879330000|2025-02-06 22:02:10|319.27|316.57|319.44|316.74|319.44|316.74|319.27|316.57|14
1738879340000|2025-02-06 22:02:20|319.45|316.75|319.46|316.76|319.56|316.86|319.45|316.75|12
1738879350000|2025-02-06 22:02:30|319.47|316.77|319.66|316.96|319.66|316.96|319.47|316.77|14
1738879360000|2025-02-06 22:02:40|319.62|316.92|319.68|316.98|319.69|316.99|319.59|316.89|12
1738879370000|2025-02-06 22:02:50|319.69|316.99|319.79|317.09|319.79|317.09|319.69|316.99|10
1738879380000|2025-02-06 22:03:00|319.82|317.12|319.77|317.07|319.84|317.14|319.77|317.07|9
1738879390000|2025-02-06 22:03:10|319.74|317.04|319.71|317.01|319.76|317.06|319.71|317.01|6
1738879400000|2025-02-06 22:03:20|319.72|317.02|319.55|316.85|319.72|317.02|319.52|316.82|6
1738879410000|2025-02-06 22:03:30|319.52|316.82|319.42|316.72|319.52|316.82|319.42|316.72|5
1738879420000|2025-02-06 22:03:40|319.41|316.71|319.53|316.83|319.55|316.85|319.41|316.71|9
1738879430000|2025-02-06 22:03:50|319.56|316.86|319.4|316.7|319.56|316.86|319.4|316.7|6
1738879440000|2025-02-06 22:04:00|319.39|316.69|319.09|316.39|319.39|316.69|319.09|316.39|13
1738879450000|2025-02-06 22:04:10|319.07|316.37|318.91|316.21|319.07|316.37|318.72|316.02|22
1738879460000|2025-02-06 22:04:20|318.9|316.2|318.98|316.28|318.98|316.28|318.86|316.16|9
1738879470000|2025-02-06 22:04:30|319.01|316.31|319.13|316.43|319.16|316.46|319.01|316.31|10
1738879480000|2025-02-06 22:04:40|319.14|316.44|319.21|316.51|319.21|316.51|319.12|316.42|12
1738879490000|2025-02-06 22:04:50|319.2|316.5|319.27|316.57|319.27|316.57|319.2|316.5|6
1738879500000|2025-02-06 22:05:00|319.28|316.58|318.92|316.22|319.3|316.6|318.92|316.22|16
1738879510000|2025-02-06 22:05:10|318.9|316.2|318.88|316.18|318.91|316.21|318.82|316.12|9
1738879520000|2025-02-06 22:05:20|318.89|316.19|318.72|316.02|318.89|316.19|318.67|315.97|10
1738879530000|2025-02-06 22:05:30|318.69|315.99|318.68|315.98|318.69|315.99|318.6|315.9|7
1738879540000|2025-02-06 22:05:40|318.69|315.99|318.7|316|318.72|316.02|318.66|315.96|8
1738879550000|2025-02-06 22:05:50|318.71|316.01|318.57|315.87|318.71|316.01|318.57|315.87|6
1738879560000|2025-02-06 22:06:00|318.59|315.89|318.57|315.87|318.59|315.89|318.54|315.84|8
1738879570000|2025-02-06 22:06:10|318.52|315.82|318.28|315.58|318.52|315.82|318.24|315.54|13
1738879580000|2025-02-06 22:06:20|318.25|315.55|318.33|315.63|318.33|315.63|318.17|315.47|8
1738879590000|2025-02-06 22:06:30|318.39|315.69|318.28|315.58|318.45|315.75|318.27|315.57|9
1738879600000|2025-02-06 22:06:40|318.27|315.57|318.34|315.64|318.39|315.69|318.24|315.54|11
1738879610000|2025-02-06 22:06:50|318.35|315.65|318.33|315.63|318.42|315.72|318.33|315.63|5
1738879620000|2025-02-06 22:07:00|318.41|315.71|318.41|315.71|318.49|315.79|318.39|315.69|12
1738879630000|2025-02-06 22:07:10|318.42|315.72|318.39|315.69|318.42|315.72|318.39|315.69|6
1738879640000|2025-02-06 22:07:20|318.38|315.68|318.31|315.61|318.38|315.68|318.31|315.61|10
1738879650000|2025-02-06 22:07:30|318.3|315.6|318.3|315.6|318.3|315.6|318.24|315.54|7
1738879660000|2025-02-06 22:07:40|318.28|315.58|318.19|315.49|318.32|315.62|318.18|315.48|10
1738879670000|2025-02-06 22:07:50|318.18|315.48|318.37|315.67|318.37|315.67|318.18|315.48|12
1738879680000|2025-02-06 22:08:00|318.39|315.69|318.48|315.78|318.51|315.81|318.38|315.68|10
1738879690000|2025-02-06 22:08:10|318.58|315.88|318.69|315.99|318.75|316.05|318.58|315.88|12
1738879700000|2025-02-06 22:08:20|318.7|316|318.62|315.92|318.76|316.06|318.62|315.92|14
1738879710000|2025-02-06 22:08:30|318.6|315.9|318.6|315.9|318.61|315.91|318.55|315.85|12
1738879720000|2025-02-06 22:08:40|318.59|315.89|318.59|315.89|318.66|315.96|318.58|315.88|13
1738879730000|2025-02-06 22:08:50|318.56|315.86|318.72|316.02|318.74|316.04|318.56|315.86|15
1738879740000|2025-02-06 22:09:00|318.69|315.99|318.57|315.87|318.7|316|318.57|315.87|11
1738879750000|2025-02-06 22:09:10|318.54|315.84|318.51|315.81|318.55|315.85|318.51|315.81|7
1738879760000|2025-02-06 22:09:20|318.5|315.8|318.6|315.9|318.6|315.9|318.46|315.76|10
1738879770000|2025-02-06 22:09:30|318.63|315.93|318.7|316|318.71|316.01|318.63|315.93|3
1738879780000|2025-02-06 22:09:40|318.69|315.99|318.68|315.98|318.69|315.99|318.68|315.98|2
1738879790000|2025-02-06 22:09:50|318.69|315.99|318.57|315.87|318.69|315.99|318.57|315.87|8
1738879800000|2025-02-06 22:10:00|318.58|315.88|318.66|315.96|318.66|315.96|318.49|315.79|11
1738879810000|2025-02-06 22:10:10|318.71|316.01|318.49|315.79|318.71|316.01|318.46|315.76|15
1738879820000|2025-02-06 22:10:20|318.47|315.77|318.39|315.69|318.47|315.77|318.16|315.46|20
1738879830000|2025-02-06 22:10:30|318.4|315.7|318.57|315.87|318.58|315.88|318.4|315.7|8
1738879840000|2025-02-06 22:10:40|318.58|315.88|318.52|315.82|318.58|315.88|318.51|315.81|5
1738879850000|2025-02-06 22:10:50|318.51|315.81|318.65|315.95|318.68|315.98|318.51|315.81|11
1738879860000|2025-02-06 22:11:00|318.66|315.96|318.43|315.73|318.7|316|318.43|315.73|13
1738879870000|2025-02-06 22:11:10|318.42|315.72|318.5|315.8|318.56|315.86|318.42|315.72|11
1738879880000|2025-02-06 22:11:20|318.49|315.79|318.16|315.46|318.49|315.79|318.16|315.46|14
1738879890000|2025-02-06 22:11:30|318.15|315.45|318.36|315.66|318.37|315.67|318.15|315.45|14
1738879900000|2025-02-06 22:11:40|318.29|315.59|318.29|315.59|318.29|315.59|318.29|315.59|1
1738879910000|2025-02-06 22:11:50|318.09|315.39|317.8|315.1|318.09|315.39|317.79|315.09|14
1738879920000|2025-02-06 22:12:00|317.79|315.09|317.5|314.8|317.79|315.09|317.49|314.79|16
1738879930000|2025-02-06 22:12:10|317.51|314.81|317.6|314.9|317.6|314.9|317.5|314.8|9
1738879940000|2025-02-06 22:12:20|317.61|314.91|317.5|314.8|317.61|314.91|317.48|314.78|11
1738879950000|2025-02-06 22:12:30|317.53|314.83|317.58|314.88|317.71|315.01|317.53|314.83|14
1738879960000|2025-02-06 22:12:40|317.51|314.81|317.54|314.84|317.55|314.85|317.46|314.76|9
1738879970000|2025-02-06 22:12:50|317.49|314.79|317.48|314.78|317.49|314.79|317.41|314.71|14
1738879980000|2025-02-06 22:13:00|317.62|314.92|317.42|314.72|317.62|314.92|317.39|314.69|12
1738879990000|2025-02-06 22:13:10|317.43|314.73|317.54|314.84|317.54|314.84|317.43|314.73|13
1738880000000|2025-02-06 22:13:20|317.55|314.85|317.53|314.83|317.56|314.86|317.48|314.78|8
1738880010000|2025-02-06 22:13:30|317.5|314.8|317.54|314.84|317.55|314.85|317.49|314.79|7
1738880020000|2025-02-06 22:13:40|317.55|314.85|317.56|314.86|317.58|314.88|317.54|314.84|8
1738880030000|2025-02-06 22:13:50|317.43|314.73|317.06|314.36|317.45|314.75|316.97|314.27|19
1738880040000|2025-02-06 22:14:00|317.01|314.31|316.97|314.27|317.01|314.31|316.61|313.91|21
1738880050000|2025-02-06 22:14:10|316.96|314.26|316.91|314.21|316.96|314.26|316.87|314.17|7
1738880060000|2025-02-06 22:14:20|316.9|314.2|316.87|314.17|316.9|314.2|316.86|314.16|4
1738880070000|2025-02-06 22:14:30|316.88|314.18|316.79|314.09|316.88|314.18|316.7|314|9
1738880080000|2025-02-06 22:14:40|316.78|314.08|316.47|313.77|316.78|314.08|316.47|313.77|11
1738880090000|2025-02-06 22:14:50|316.5|313.8|316.45|313.75|316.5|313.8|316.36|313.66|7
1738880100000|2025-02-06 22:15:00|316.48|313.78|316.71|314.01|316.73|314.03|316.37|313.67|16
1738880110000|2025-02-06 22:15:10|316.7|314|316.62|313.92|316.7|314|316.54|313.84|14
1738880120000|2025-02-06 22:15:20|316.66|313.96|317.11|314.41|317.16|314.46|316.66|313.96|22
1738880130000|2025-02-06 22:15:30|317.12|314.42|317.21|314.51|317.21|314.51|317.08|314.38|7
1738880140000|2025-02-06 22:15:40|317.22|314.52|317.17|314.47|317.35|314.65|317.16|314.46|14
1738880150000|2025-02-06 22:15:50|317.16|314.46|317|314.3|317.16|314.46|317|314.3|15
1738880160000|2025-02-06 22:16:00|316.95|314.25|317.05|314.35|317.12|314.42|316.95|314.25|13
1738880170000|2025-02-06 22:16:10|317.03|314.33|317.26|314.56|317.26|314.56|317|314.3|9
1738880180000|2025-02-06 22:16:20|317.22|314.52|317.18|314.48|317.22|314.52|316.96|314.26|14
1738880190000|2025-02-06 22:16:30|317.19|314.49|317.31|314.61|317.31|314.61|317.17|314.47|10
1738880200000|2025-02-06 22:16:40|317.33|314.63|317.15|314.45|317.35|314.65|317.15|314.45|11
1738880210000|2025-02-06 22:16:50|317.14|314.44|317.26|314.56|317.3|314.6|317.14|314.44|6
1738880220000|2025-02-06 22:17:00|317.29|314.59|317.6|314.9|317.69|314.99|317.29|314.59|14
1738880230000|2025-02-06 22:17:10|317.58|314.88|317.43|314.73|317.58|314.88|317.43|314.73|12
1738880240000|2025-02-06 22:17:20|317.37|314.67|317.24|314.54|317.37|314.67|317.24|314.54|7
1738880250000|2025-02-06 22:17:30|317.2|314.5|317.01|314.31|317.21|314.51|317.01|314.31|8
1738880260000|2025-02-06 22:17:40|316.96|314.26|316.91|314.21|316.97|314.27|316.91|314.21|4
1738880270000|2025-02-06 22:17:50|316.9|314.2|316.85|314.15|316.9|314.2|316.84|314.14|9
1738880280000|2025-02-06 22:18:00|316.9|314.2|316.98|314.28|317.06|314.36|316.89|314.19|13
1738880290000|2025-02-06 22:18:10|316.9|314.2|316.83|314.13|316.91|314.21|316.83|314.13|5
1738880300000|2025-02-06 22:18:20|316.94|314.24|317.08|314.38|317.08|314.38|316.94|314.24|11
1738880310000|2025-02-06 22:18:30|317.11|314.41|316.97|314.27|317.18|314.48|316.97|314.27|11
1738880320000|2025-02-06 22:18:40|316.96|314.26|316.96|314.26|316.97|314.27|316.96|314.26|5
1738880330000|2025-02-06 22:18:50|316.94|314.24|316.76|314.06|316.94|314.24|316.75|314.05|8
1738880340000|2025-02-06 22:19:00|316.75|314.05|316.66|313.96|316.82|314.12|316.66|313.96|8
1738880350000|2025-02-06 22:19:10|316.7|314|316.62|313.92|316.71|314.01|316.62|313.92|8
1738880360000|2025-02-06 22:19:20|316.61|313.91|316.59|313.89|316.68|313.98|316.54|313.84|10
1738880370000|2025-02-06 22:19:30|316.6|313.9|316.52|313.82|316.62|313.92|316.52|313.82|9
1738880380000|2025-02-06 22:19:40|316.45|313.75|316.38|313.68|316.45|313.75|316.38|313.68|3
1738880390000|2025-02-06 22:19:50|316.39|313.69|316.52|313.82|316.53|313.83|316.39|313.69|6
1738880400000|2025-02-06 22:20:00|316.49|313.79|316.35|313.65|316.49|313.79|316.34|313.64|15
1738880410000|2025-02-06 22:20:10|316.33|313.63|316.3|313.6|316.33|313.63|316.26|313.56|6
1738880430000|2025-02-06 22:20:30|316.27|313.57|316.23|313.53|316.27|313.57|316.23|313.53|4
1738880440000|2025-02-06 22:20:40|316.22|313.52|316.13|313.43|316.23|313.53|316.12|313.42|10
1738880450000|2025-02-06 22:20:50|316.12|313.42|316.11|313.41|316.12|313.42|316.11|313.41|4
1738880460000|2025-02-06 22:21:00|316.06|313.36|316.11|313.41|316.12|313.42|316.06|313.36|9
1738880470000|2025-02-06 22:21:10|316.12|313.42|315.75|313.05|316.12|313.42|315.75|313.05|8
1738880480000|2025-02-06 22:21:20|315.76|313.06|315.89|313.19|315.89|313.19|315.76|313.06|7
1738880490000|2025-02-06 22:21:30|315.9|313.2|316.28|313.58|316.3|313.6|315.9|313.2|17
1738880500000|2025-02-06 22:21:40|316.27|313.57|316.3|313.6|316.3|313.6|316.25|313.55|7
1738880510000|2025-02-06 22:21:50|316.31|313.61|316.37|313.67|316.37|313.67|316.31|313.61|7
1738880520000|2025-02-06 22:22:00|316.38|313.68|316.43|313.73|316.43|313.73|316.38|313.68|6
1738880530000|2025-02-06 22:22:10|316.42|313.72|316.15|313.45|316.43|313.73|316.15|313.45|12
1738880540000|2025-02-06 22:22:20|316.14|313.44|315.91|313.21|316.14|313.44|315.91|313.21|9
1738880550000|2025-02-06 22:22:30|315.86|313.16|315.97|313.27|315.97|313.27|315.81|313.11|8
1738880560000|2025-02-06 22:22:40|315.98|313.28|316.01|313.31|316.01|313.31|315.98|313.28|4
1738880570000|2025-02-06 22:22:50|316.1|313.4|316.11|313.41|316.11|313.41|316.1|313.4|2
1738880580000|2025-02-06 22:23:00|316.12|313.42|316.16|313.46|316.17|313.47|316.12|313.42|5
1738880590000|2025-02-06 22:23:10|316.2|313.5|316.28|313.58|316.28|313.58|316.2|313.5|6
1738880600000|2025-02-06 22:23:20|316.29|313.59|316.48|313.78|316.48|313.78|316.29|313.59|12
1738880610000|2025-02-06 22:23:30|316.5|313.8|316.51|313.81|316.51|313.81|316.5|313.8|2
1738880620000|2025-02-06 22:23:40|316.52|313.82|316.52|313.82|316.52|313.82|316.52|313.82|1
1738880630000|2025-02-06 22:23:50|316.48|313.78|316.51|313.81|316.51|313.81|316.48|313.78|6
1738880640000|2025-02-06 22:24:00|316.5|313.8|316.6|313.9|316.6|313.9|316.47|313.77|11
1738880650000|2025-02-06 22:24:10|316.64|313.94|316.82|314.12|316.86|314.16|316.6|313.9|15
1738880660000|2025-02-06 22:24:20|316.83|314.13|316.93|314.23|316.93|314.23|316.83|314.13|7
1738880670000|2025-02-06 22:24:30|316.94|314.24|317.03|314.33|317.04|314.34|316.94|314.24|7
1738880680000|2025-02-06 22:24:40|317.04|314.34|317.02|314.32|317.04|314.34|317|314.3|6
1738880690000|2025-02-06 22:24:50|316.99|314.29|316.87|314.17|316.99|314.29|316.87|314.17|9
1738880700000|2025-02-06 22:25:00|316.83|314.13|316.59|313.89|316.84|314.14|316.59|313.89|12
1738880710000|2025-02-06 22:25:10|316.55|313.85|316.44|313.74|316.56|313.86|316.44|313.74|14
1738880720000|2025-02-06 22:25:20|316.45|313.75|316.48|313.78|316.48|313.78|316.45|313.75|4
1738880730000|2025-02-06 22:25:30|316.49|313.79|316.5|313.8|316.5|313.8|316.49|313.79|2
1738880740000|2025-02-06 22:25:40|316.53|313.83|316.63|313.93|316.63|313.93|316.53|313.83|6
1738880750000|2025-02-06 22:25:50|316.59|313.89|316.46|313.76|316.6|313.9|316.46|313.76|15
1738880760000|2025-02-06 22:26:00|316.42|313.72|316.36|313.66|316.42|313.72|316.36|313.66|4
1738880770000|2025-02-06 22:26:10|316.39|313.69|316.51|313.81|316.51|313.81|316.38|313.68|10
1738880780000|2025-02-06 22:26:20|316.53|313.83|316.91|314.21|316.91|314.21|316.53|313.83|16
1738880790000|2025-02-06 22:26:30|316.93|314.23|316.98|314.28|316.98|314.28|316.93|314.23|6
1738880800000|2025-02-06 22:26:40|316.97|314.27|316.99|314.29|317|314.3|316.97|314.27|10
1738880810000|2025-02-06 22:26:50|317.03|314.33|317.08|314.38|317.08|314.38|317.03|314.33|8
1738880820000|2025-02-06 22:27:00|317.05|314.35|317.37|314.67|317.42|314.72|317.03|314.33|10
1738880830000|2025-02-06 22:27:10|317.33|314.63|317.12|314.42|317.33|314.63|317.12|314.42|12
1738880840000|2025-02-06 22:27:20|317.11|314.41|317.23|314.53|317.23|314.53|317.08|314.38|12
1738880850000|2025-02-06 22:27:30|317.25|314.55|317.29|314.59|317.3|314.6|317.22|314.52|10
1738880860000|2025-02-06 22:27:40|317.36|314.66|317.47|314.77|317.47|314.77|317.36|314.66|5
1738880870000|2025-02-06 22:27:50|317.48|314.78|317.48|314.78|317.5|314.8|317.47|314.77|5
1738880880000|2025-02-06 22:28:00|317.49|314.79|317.49|314.79|317.5|314.8|317.47|314.77|5
1738880890000|2025-02-06 22:28:10|317.46|314.76|317.54|314.84|317.54|314.84|317.46|314.76|8
1738880900000|2025-02-06 22:28:20|317.55|314.85|317.65|314.95|317.66|314.96|317.55|314.85|10
1738880910000|2025-02-06 22:28:30|317.64|314.94|317.5|314.8|317.64|314.94|317.45|314.75|11
1738880920000|2025-02-06 22:28:40|317.51|314.81|317.52|314.82|317.52|314.82|317.51|314.81|2
1738880930000|2025-02-06 22:28:50|317.45|314.75|317.49|314.79|317.49|314.79|317.45|314.75|5
1738880940000|2025-02-06 22:29:00|317.47|314.77|317.46|314.76|317.5|314.8|317.46|314.76|8
1738880950000|2025-02-06 22:29:10|317.45|314.75|317.44|314.74|317.45|314.75|317.39|314.69|7
1738880960000|2025-02-06 22:29:20|317.48|314.78|317.87|315.17|317.87|315.17|317.48|314.78|18
1738880970000|2025-02-06 22:29:30|317.86|315.16|318.1|315.4|318.1|315.4|317.86|315.16|15
1738880980000|2025-02-06 22:29:40|318.11|315.41|318.16|315.46|318.18|315.48|318.11|315.41|6
1738880990000|2025-02-06 22:29:50|318.17|315.47|318.19|315.49|318.19|315.49|318.17|315.47|3
1738881000000|2025-02-06 22:30:00|318.16|315.46|317.82|315.12|318.16|315.46|317.82|315.12|13
1738881010000|2025-02-06 22:30:10|317.81|315.11|317.8|315.1|317.82|315.12|317.69|314.99|15
1738881020000|2025-02-06 22:30:20|317.77|315.07|317.84|315.14|317.84|315.14|317.77|315.07|5
1738881030000|2025-02-06 22:30:30|317.85|315.15|317.83|315.13|317.85|315.15|317.83|315.13|3
1738881040000|2025-02-06 22:30:40|317.77|315.07|317.61|314.91|317.77|315.07|317.61|314.91|7
1738881050000|2025-02-06 22:30:50|317.6|314.9|317.63|314.93|317.63|314.93|317.6|314.9|8
1738881060000|2025-02-06 22:31:00|317.64|314.94|317.66|314.96|317.66|314.96|317.64|314.94|3
1738881070000|2025-02-06 22:31:10|317.61|314.91|317.64|314.94|317.64|314.94|317.61|314.91|4
1738881080000|2025-02-06 22:31:20|317.65|314.95|317.5|314.8|317.66|314.96|317.5|314.8|10
1738881090000|2025-02-06 22:31:30|317.45|314.75|317.42|314.72|317.46|314.76|317.42|314.72|6
1738881100000|2025-02-06 22:31:40|317.39|314.69|317.28|314.58|317.39|314.69|317.25|314.55|12
1738881110000|2025-02-06 22:31:50|317.29|314.59|317.32|314.62|317.32|314.62|317.29|314.59|4
1738881120000|2025-02-06 22:32:00|317.31|314.61|317.38|314.68|317.42|314.72|317.18|314.48|14
1738881130000|2025-02-06 22:32:10|317.42|314.72|317.55|314.85|317.55|314.85|317.42|314.72|9
1738881140000|2025-02-06 22:32:20|317.56|314.86|317.46|314.76|317.58|314.88|317.44|314.74|8
1738881150000|2025-02-06 22:32:30|317.45|314.75|317.16|314.46|317.45|314.75|317.16|314.46|13
1738881160000|2025-02-06 22:32:40|317.17|314.47|317.4|314.7|317.42|314.72|317.17|314.47|17
1738881170000|2025-02-06 22:32:50|317.41|314.71|317.54|314.84|317.54|314.84|317.41|314.71|10
1738881180000|2025-02-06 22:33:00|317.53|314.83|317.33|314.63|317.54|314.84|317.33|314.63|7
1738881190000|2025-02-06 22:33:10|317.31|314.61|317.19|314.49|317.31|314.61|317.19|314.49|15
1738881200000|2025-02-06 22:33:20|317.18|314.48|317.08|314.38|317.18|314.48|317.04|314.34|7
1738881210000|2025-02-06 22:33:30|317.09|314.39|317.23|314.53|317.23|314.53|317.09|314.39|9
1738881220000|2025-02-06 22:33:40|317.24|314.54|317.69|314.99|317.69|314.99|317.24|314.54|20
1738881230000|2025-02-06 22:33:50|317.68|314.98|317.57|314.87|317.68|314.98|317.57|314.87|9
1738881240000|2025-02-06 22:34:00|317.58|314.88|317.72|315.02|317.75|315.05|317.58|314.88|8
1738881250000|2025-02-06 22:34:10|317.73|315.03|317.77|315.07|317.77|315.07|317.73|315.03|7
1738881260000|2025-02-06 22:34:20|317.76|315.06|317.78|315.08|317.78|315.08|317.71|315.01|7
1738881270000|2025-02-06 22:34:30|317.79|315.09|317.88|315.18|317.88|315.18|317.79|315.09|5
1738881280000|2025-02-06 22:34:40|317.89|315.19|318.01|315.31|318.01|315.31|317.89|315.19|12
1738881290000|2025-02-06 22:34:50|318.02|315.32|318.07|315.37|318.07|315.37|318.02|315.32|6
1738881300000|2025-02-06 22:35:00|318.06|315.36|317.96|315.26|318.06|315.36|317.96|315.26|8
1738881310000|2025-02-06 22:35:10|317.97|315.27|317.92|315.22|317.99|315.29|317.92|315.22|6
1738881320000|2025-02-06 22:35:20|317.91|315.21|317.61|314.91|317.91|315.21|317.61|314.91|14
1738881330000|2025-02-06 22:35:30|317.6|314.9|318.16|315.46|318.16|315.46|317.59|314.89|27
1738881340000|2025-02-06 22:35:40|318.15|315.45|318.21|315.51|318.21|315.51|318.12|315.42|9
1738881350000|2025-02-06 22:35:50|318.2|315.5|318.29|315.59|318.36|315.66|318.2|315.5|10
1738881360000|2025-02-06 22:36:00|318.17|315.47|318.34|315.64|318.34|315.64|318.15|315.45|8
1738881370000|2025-02-06 22:36:10|318.35|315.65|318.5|315.8|318.51|315.81|318.34|315.64|9
1738881380000|2025-02-06 22:36:20|318.52|315.82|318.54|315.84|318.7|316|318.5|315.8|13
1738881390000|2025-02-06 22:36:30|318.53|315.83|318.61|315.91|318.61|315.91|318.5|315.8|12
1738881400000|2025-02-06 22:36:40|318.62|315.92|318.67|315.97|318.67|315.97|318.62|315.92|4
1738881410000|2025-02-06 22:36:50|318.66|315.96|318.53|315.83|318.69|315.99|318.53|315.83|13
1738881420000|2025-02-06 22:37:00|318.52|315.82|318.41|315.71|318.52|315.82|318.4|315.7|9
1738881430000|2025-02-06 22:37:10|318.4|315.7|318.51|315.81|318.51|315.81|318.4|315.7|9
1738881440000|2025-02-06 22:37:20|318.52|315.82|318.54|315.84|318.54|315.84|318.52|315.82|3
1738881450000|2025-02-06 22:37:30|318.51|315.81|318.5|315.8|318.51|315.81|318.5|315.8|2
1738881460000|2025-02-06 22:37:40|318.49|315.79|318.69|315.99|318.69|315.99|318.49|315.79|12
1738881470000|2025-02-06 22:37:50|318.7|316|318.71|316.01|318.75|316.05|318.7|316|9
1738881480000|2025-02-06 22:38:00|318.77|316.07|319.09|316.39|319.1|316.4|318.77|316.07|17
1738881490000|2025-02-06 22:38:10|319.08|316.38|319.08|316.38|319.08|316.38|319.07|316.37|5
1738881500000|2025-02-06 22:38:20|319.13|316.43|319|316.3|319.14|316.44|319|316.3|7
1738881510000|2025-02-06 22:38:30|318.99|316.29|318.78|316.08|318.99|316.29|318.78|316.08|7
1738881520000|2025-02-06 22:38:40|318.77|316.07|318.71|316.01|318.77|316.07|318.71|316.01|7
1738881530000|2025-02-06 22:38:50|318.7|316|318.7|316|318.71|316.01|318.64|315.94|14
1738881540000|2025-02-06 22:39:00|318.71|316.01|318.68|315.98|318.71|316.01|318.66|315.96|5
1738881550000|2025-02-06 22:39:10|318.62|315.92|318.6|315.9|318.64|315.94|318.58|315.88|10
1738881560000|2025-02-06 22:39:20|318.62|315.92|318.78|316.08|318.78|316.08|318.62|315.92|10
1738881570000|2025-02-06 22:39:30|318.77|316.07|318.78|316.08|318.78|316.08|318.73|316.03|7
1738881580000|2025-02-06 22:39:40|318.77|316.07|318.8|316.1|318.8|316.1|318.75|316.05|5
1738881590000|2025-02-06 22:39:50|318.81|316.11|318.88|316.18|318.88|316.18|318.81|316.11|4
1738881600000|2025-02-06 22:40:00|318.78|316.08|318.61|315.91|318.78|316.08|318.61|315.91|4
1738881610000|2025-02-06 22:40:10|318.6|315.9|318.54|315.84|318.6|315.9|318.54|315.84|4
1738881620000|2025-02-06 22:40:20|318.53|315.83|318.57|315.87|318.57|315.87|318.53|315.83|5
1738881630000|2025-02-06 22:40:30|318.56|315.86|318.69|315.99|318.69|315.99|318.56|315.86|8
1738881640000|2025-02-06 22:40:40|318.7|316|318.83|316.13|318.84|316.14|318.69|315.99|7
1738881650000|2025-02-06 22:40:50|318.84|316.14|318.86|316.16|318.86|316.16|318.84|316.14|3
1738881670000|2025-02-06 22:41:10|318.87|316.17|318.61|315.91|318.87|316.17|318.6|315.9|13
1738881680000|2025-02-06 22:41:20|318.6|315.9|318.6|315.9|318.6|315.9|318.6|315.9|1
1738881690000|2025-02-06 22:41:30|318.64|315.94|318.62|315.92|318.64|315.94|318.62|315.92|3
1738881700000|2025-02-06 22:41:40|318.61|315.91|318.62|315.92|318.65|315.95|318.61|315.91|5
1738881710000|2025-02-06 22:41:50|318.61|315.91|318.63|315.93|318.63|315.93|318.61|315.91|2
1738881720000|2025-02-06 22:42:00|318.64|315.94|318.86|316.16|318.86|316.16|318.64|315.94|14
1738881730000|2025-02-06 22:42:10|318.85|316.15|318.77|316.07|318.89|316.19|318.77|316.07|7
1738881750000|2025-02-06 22:42:30|318.73|316.03|318.65|315.95|318.73|316.03|318.64|315.94|11
1738881770000|2025-02-06 22:42:50|318.66|315.96|318.67|315.97|318.74|316.04|318.66|315.96|12
1738881780000|2025-02-06 22:43:00|318.66|315.96|318.67|315.97|318.72|316.02|318.64|315.94|10
1738881790000|2025-02-06 22:43:10|318.73|316.03|318.79|316.09|318.79|316.09|318.73|316.03|7
1738881800000|2025-02-06 22:43:20|318.82|316.12|318.88|316.18|318.88|316.18|318.82|316.12|5
1738881810000|2025-02-06 22:43:30|318.89|316.19|318.98|316.28|318.98|316.28|318.89|316.19|5
1738881820000|2025-02-06 22:43:40|318.99|316.29|319.06|316.36|319.06|316.36|318.99|316.29|6
1738881830000|2025-02-06 22:43:50|319.07|316.37|319.15|316.45|319.16|316.46|319.07|316.37|8
1738881840000|2025-02-06 22:44:00|319.14|316.44|318.99|316.29|319.14|316.44|318.99|316.29|6
1738881850000|2025-02-06 22:44:10|319|316.3|319.05|316.35|319.06|316.36|319|316.3|3
1738881860000|2025-02-06 22:44:20|319.04|316.34|319.04|316.34|319.04|316.34|319.04|316.34|1
1738881870000|2025-02-06 22:44:30|319.03|316.33|319|316.3|319.03|316.33|319|316.3|4
1738881890000|2025-02-06 22:44:50|319.09|316.39|319.03|316.33|319.09|316.39|319.03|316.33|6
1738881900000|2025-02-06 22:45:00|319.02|316.32|318.98|316.28|319.02|316.32|318.98|316.28|5
1738881910000|2025-02-06 22:45:10|318.97|316.27|318.87|316.17|318.99|316.29|318.85|316.15|12
1738881920000|2025-02-06 22:45:20|318.86|316.16|318.85|316.15|318.86|316.16|318.85|316.15|2
1738881930000|2025-02-06 22:45:30|318.86|316.16|318.89|316.19|318.92|316.22|318.86|316.16|5
1738881940000|2025-02-06 22:45:40|318.9|316.2|318.84|316.14|318.9|316.2|318.83|316.13|8
1738881950000|2025-02-06 22:45:50|318.85|316.15|318.87|316.17|318.87|316.17|318.85|316.15|2
1738881960000|2025-02-06 22:46:00|318.86|316.16|318.87|316.17|318.87|316.17|318.84|316.14|4
1738881970000|2025-02-06 22:46:10|318.86|316.16|318.87|316.17|318.87|316.17|318.86|316.16|2
1738881980000|2025-02-06 22:46:20|318.88|316.18|318.88|316.18|318.9|316.2|318.88|316.18|4
1738881990000|2025-02-06 22:46:30|318.91|316.21|318.91|316.21|318.92|316.22|318.91|316.21|3
1738882000000|2025-02-06 22:46:40|318.9|316.2|318.9|316.2|318.9|316.2|318.9|316.2|1
1738882010000|2025-02-06 22:46:50|318.91|316.21|318.86|316.16|318.91|316.21|318.83|316.13|6
1738882020000|2025-02-06 22:47:00|318.87|316.17|318.91|316.21|318.91|316.21|318.87|316.17|5
1738882030000|2025-02-06 22:47:10|318.92|316.22|318.89|316.19|318.93|316.23|318.88|316.18|5
1738882040000|2025-02-06 22:47:20|318.88|316.18|318.87|316.17|318.88|316.18|318.8|316.1|10
1738882050000|2025-02-06 22:47:30|318.88|316.18|318.9|316.2|318.9|316.2|318.88|316.18|3
1738882060000|2025-02-06 22:47:40|318.91|316.21|318.94|316.24|318.94|316.24|318.91|316.21|4
1738882070000|2025-02-06 22:47:50|318.95|316.25|318.97|316.27|318.97|316.27|318.93|316.23|9
1738882080000|2025-02-06 22:48:00|318.98|316.28|319.02|316.32|319.02|316.32|318.98|316.28|5
1738882090000|2025-02-06 22:48:10|318.9|316.2|318.9|316.2|318.9|316.2|318.9|316.2|1
1738882100000|2025-02-06 22:48:20|318.89|316.19|318.93|316.23|318.93|316.23|318.89|316.19|5
1738882110000|2025-02-06 22:48:30|318.94|316.24|318.97|316.27|318.97|316.27|318.94|316.24|4
1738882120000|2025-02-06 22:48:40|318.98|316.28|318.99|316.29|319|316.3|318.98|316.28|4
1738882130000|2025-02-06 22:48:50|319.03|316.33|319.05|316.35|319.05|316.35|319.01|316.31|5
1738882140000|2025-02-06 22:49:00|319.06|316.36|319.08|316.38|319.1|316.4|319.06|316.36|3
1738882150000|2025-02-06 22:49:10|319.09|316.39|319.09|316.39|319.09|316.39|319.09|316.39|1
1738882160000|2025-02-06 22:49:20|319.08|316.38|319.08|316.38|319.08|316.38|319.08|316.38|1
1738882180000|2025-02-06 22:49:40|319.02|316.32|318.97|316.27|319.02|316.32|318.97|316.27|7
1738882190000|2025-02-06 22:49:50|318.96|316.26|318.96|316.26|318.96|316.26|318.96|316.26|1
1738882200000|2025-02-06 22:50:00|318.98|316.28|318.95|316.25|318.98|316.28|318.95|316.25|4
1738882210000|2025-02-06 22:50:10|318.98|316.28|318.96|316.26|318.98|316.28|318.96|316.26|3
1738882230000|2025-02-06 22:50:30|318.95|316.25|318.83|316.13|318.95|316.25|318.81|316.11|4
1738882250000|2025-02-06 22:50:50|318.84|316.14|318.88|316.18|318.88|316.18|318.84|316.14|5
1738882260000|2025-02-06 22:51:00|318.89|316.19|318.79|316.09|318.9|316.2|318.78|316.08|4
1738882290000|2025-02-06 22:51:30|318.8|316.1|318.83|316.13|318.83|316.13|318.8|316.1|4
1738882300000|2025-02-06 22:51:40|318.84|316.14|318.85|316.15|318.85|316.15|318.84|316.14|2
1738882310000|2025-02-06 22:51:50|318.86|316.16|318.89|316.19|318.89|316.19|318.86|316.16|4
1738882320000|2025-02-06 22:52:00|318.88|316.18|318.89|316.19|318.89|316.19|318.88|316.18|2
1738882360000|2025-02-06 22:52:40|318.9|316.2|318.8|316.1|318.9|316.2|318.79|316.09|3
1738882370000|2025-02-06 22:52:50|318.81|316.11|318.82|316.12|318.82|316.12|318.81|316.11|2
1738882380000|2025-02-06 22:53:00|318.83|316.13|318.89|316.19|318.89|316.19|318.83|316.13|8
1738882390000|2025-02-06 22:53:10|318.9|316.2|318.9|316.2|318.9|316.2|318.9|316.2|1
1738882400000|2025-02-06 22:53:20|318.91|316.21|318.99|316.29|318.99|316.29|318.91|316.21|7
1738882410000|2025-02-06 22:53:30|319|316.3|319.06|316.36|319.06|316.36|319|316.3|5
1738882420000|2025-02-06 22:53:40|319.07|316.37|319.06|316.36|319.07|316.37|319.06|316.36|2
1738882430000|2025-02-06 22:53:50|319.08|316.38|319.08|316.38|319.08|316.38|319.08|316.38|1
1738882440000|2025-02-06 22:54:00|319.1|316.4|319.14|316.44|319.14|316.44|319.1|316.4|5
1738882450000|2025-02-06 22:54:10|319.17|316.47|319.19|316.49|319.2|316.5|319.17|316.47|7
1738882460000|2025-02-06 22:54:20|319.2|316.5|319.25|316.55|319.25|316.55|319.2|316.5|4
1738882470000|2025-02-06 22:54:30|319.24|316.54|319.36|316.66|319.36|316.66|319.23|316.53|9
1738882480000|2025-02-06 22:54:40|319.37|316.67|319.37|316.67|319.4|316.7|319.33|316.63|9
1738882490000|2025-02-06 22:54:50|319.39|316.69|319.39|316.69|319.39|316.69|319.39|316.69|1
1738882510000|2025-02-06 22:55:10|319.4|316.7|319.42|316.72|319.42|316.72|319.36|316.66|13
1738882520000|2025-02-06 22:55:20|319.43|316.73|319.47|316.77|319.47|316.77|319.39|316.69|11
1738882530000|2025-02-06 22:55:30|319.48|316.78|319.51|316.81|319.52|316.82|319.48|316.78|6
1738882540000|2025-02-06 22:55:40|319.54|316.84|319.57|316.87|319.58|316.88|319.54|316.84|8
1738882550000|2025-02-06 22:55:50|319.6|316.9|319.6|316.9|319.6|316.9|319.59|316.89|3
1738882560000|2025-02-06 22:56:00|319.59|316.89|319.62|316.92|319.62|316.92|319.59|316.89|3
1738882570000|2025-02-06 22:56:10|319.63|316.93|319.65|316.95|319.65|316.95|319.63|316.93|3
1738882580000|2025-02-06 22:56:20|319.67|316.97|319.66|316.96|319.67|316.97|319.66|316.96|2
1738882590000|2025-02-06 22:56:30|319.67|316.97|319.75|317.05|319.75|317.05|319.67|316.97|9
1738882600000|2025-02-06 22:56:40|319.76|317.06|319.64|316.94|319.8|317.1|319.63|316.93|13
1738882610000|2025-02-06 22:56:50|319.63|316.93|319.65|316.95|319.65|316.95|319.62|316.92|13
1738882620000|2025-02-06 22:57:00|319.64|316.94|319.78|317.08|319.79|317.09|319.61|316.91|17
1738882630000|2025-02-06 22:57:10|319.79|317.09|319.76|317.06|319.79|317.09|319.74|317.04|8
1738882640000|2025-02-06 22:57:20|319.77|317.07|319.83|317.13|319.85|317.15|319.77|317.07|10
1738882650000|2025-02-06 22:57:30|319.86|317.16|320.27|317.57|320.27|317.57|319.85|317.15|20
1738882660000|2025-02-06 22:57:40|320.26|317.56|320.3|317.6|320.32|317.62|320.25|317.55|10
1738882670000|2025-02-06 22:57:50|320.29|317.59|320.29|317.59|320.32|317.62|320.28|317.58|7
1738882680000|2025-02-06 22:58:00|320.28|317.58|320.04|317.34|320.32|317.62|320.04|317.34|12
1738882690000|2025-02-06 22:58:10|320.03|317.33|319.92|317.22|320.03|317.33|319.88|317.18|7
1738882700000|2025-02-06 22:58:20|319.9|317.2|319.76|317.06|319.91|317.21|319.76|317.06|12
1738882710000|2025-02-06 22:58:30|319.75|317.05|319.71|317.01|319.75|317.05|319.7|317|6
1738882720000|2025-02-06 22:58:40|319.72|317.02|319.85|317.15|319.86|317.16|319.72|317.02|12
1738882730000|2025-02-06 22:58:50|319.86|317.16|319.88|317.18|319.89|317.19|319.86|317.16|9
1738882740000|2025-02-06 22:59:00|319.82|317.12|319.85|317.15|319.85|317.15|319.81|317.11|9
1738882750000|2025-02-06 22:59:10|319.86|317.16|319.91|317.21|319.91|317.21|319.86|317.16|6
1738882760000|2025-02-06 22:59:20|319.85|317.15|319.9|317.2|319.9|317.2|319.85|317.15|8
1738882770000|2025-02-06 22:59:30|319.86|317.16|319.88|317.18|319.88|317.18|319.86|317.16|3
1738882780000|2025-02-06 22:59:40|319.89|317.19|319.9|317.2|319.9|317.2|319.89|317.19|2
1738882790000|2025-02-06 22:59:50|319.96|317.26|320.05|317.35|320.05|317.35|319.92|317.22|12
1738882800000|2025-02-06 23:00:00|320.04|317.34|320.05|317.35|320.12|317.42|320.04|317.34|10
1738882810000|2025-02-06 23:00:10|320.09|317.39|319.84|317.14|320.21|317.51|319.84|317.14|18
1738882820000|2025-02-06 23:00:20|319.81|317.11|319.68|316.98|319.81|317.11|319.68|316.98|9
1738882830000|2025-02-06 23:00:30|319.65|316.95|319.55|316.85|319.65|316.95|319.55|316.85|5
1738882840000|2025-02-06 23:00:40|319.54|316.84|319.52|316.82|319.54|316.84|319.5|316.8|5
1738882850000|2025-02-06 23:00:50|319.53|316.83|319.35|316.65|319.54|316.84|319.35|316.65|8
1738882860000|2025-02-06 23:01:00|319.29|316.59|319.14|316.44|319.29|316.59|319.14|316.44|11
1738882870000|2025-02-06 23:01:10|319.13|316.43|319.56|316.86|319.56|316.86|319.13|316.43|21
1738882880000|2025-02-06 23:01:20|319.57|316.87|319.5|316.8|319.62|316.92|319.48|316.78|13
1738882890000|2025-02-06 23:01:30|319.51|316.81|319.65|316.95|319.65|316.95|319.51|316.81|14
1738882900000|2025-02-06 23:01:40|319.7|317|319.89|317.19|319.89|317.19|319.66|316.96|10
1738882910000|2025-02-06 23:01:50|320|317.3|319.91|317.21|320.03|317.33|319.91|317.21|9
1738882920000|2025-02-06 23:02:00|319.89|317.19|319.61|316.91|319.89|317.19|319.59|316.89|20
1738882930000|2025-02-06 23:02:10|319.62|316.92|319.87|317.17|319.87|317.17|319.61|316.91|19
1738882940000|2025-02-06 23:02:20|319.88|317.18|319.98|317.28|320.04|317.34|319.88|317.18|19
1738882950000|2025-02-06 23:02:30|319.99|317.29|319.89|317.19|320.07|317.37|319.8|317.1|19
1738882960000|2025-02-06 23:02:40|319.95|317.25|319.95|317.25|319.98|317.28|319.93|317.23|8
1738882970000|2025-02-06 23:02:50|319.96|317.26|319.96|317.26|319.97|317.27|319.91|317.21|7
1738882980000|2025-02-06 23:03:00|319.93|317.23|319.86|317.16|319.95|317.25|319.86|317.16|8
1738882990000|2025-02-06 23:03:10|319.83|317.13|319.96|317.26|319.96|317.26|319.81|317.11|8
1738883000000|2025-02-06 23:03:20|319.97|317.27|319.99|317.29|320.04|317.34|319.96|317.26|12
1738883010000|2025-02-06 23:03:30|320|317.3|319.73|317.03|320.01|317.31|319.73|317.03|13
1738883020000|2025-02-06 23:03:40|319.72|317.02|319.64|316.94|319.76|317.06|319.64|316.94|12
1738883030000|2025-02-06 23:03:50|319.65|316.95|319.61|316.91|319.65|316.95|319.6|316.9|7
1738883040000|2025-02-06 23:04:00|319.57|316.87|319.43|316.73|319.58|316.88|319.39|316.69|15
1738883050000|2025-02-06 23:04:10|319.48|316.78|319.35|316.65|319.5|316.8|319.35|316.65|15
1738883060000|2025-02-06 23:04:20|319.36|316.66|319.56|316.86|319.56|316.86|319.35|316.65|20
1738883070000|2025-02-06 23:04:30|319.57|316.87|319.58|316.88|319.58|316.88|319.48|316.78|16
1738883080000|2025-02-06 23:04:40|319.57|316.87|319.45|316.75|319.57|316.87|319.45|316.75|9
1738883090000|2025-02-06 23:04:50|319.46|316.76|319.81|317.11|319.81|317.11|319.46|316.76|16
1738883100000|2025-02-06 23:05:00|319.8|317.1|319.9|317.2|319.91|317.21|319.73|317.03|10
1738883110000|2025-02-06 23:05:10|319.91|317.21|319.83|317.13|319.94|317.24|319.81|317.11|12
1738883120000|2025-02-06 23:05:20|319.84|317.14|319.62|316.92|319.84|317.14|319.62|316.92|14
1738883130000|2025-02-06 23:05:30|319.63|316.93|319.96|317.26|319.96|317.26|319.63|316.93|21
1738883140000|2025-02-06 23:05:40|319.97|317.27|320.02|317.32|320.03|317.33|319.96|317.26|7
1738883150000|2025-02-06 23:05:50|319.99|317.29|319.98|317.28|320.02|317.32|319.95|317.25|9
1738883160000|2025-02-06 23:06:00|319.99|317.29|319.83|317.13|319.99|317.29|319.83|317.13|7
1738883170000|2025-02-06 23:06:10|319.84|317.14|319.9|317.2|320|317.3|319.82|317.12|15
1738883180000|2025-02-06 23:06:20|319.91|317.21|319.97|317.27|319.97|317.27|319.84|317.14|13
1738883190000|2025-02-06 23:06:30|319.96|317.26|320.07|317.37|320.08|317.38|319.93|317.23|12
1738883200000|2025-02-06 23:06:40|320.06|317.36|320.03|317.33|320.06|317.36|319.98|317.28|13
1738883210000|2025-02-06 23:06:50|320.02|317.32|319.98|317.28|320.02|317.32|319.98|317.28|8
1738883220000|2025-02-06 23:07:00|320.02|317.32|320.17|317.47|320.17|317.47|320.02|317.32|14
1738883230000|2025-02-06 23:07:10|320.18|317.48|320.11|317.41|320.18|317.48|320.11|317.41|9
1738883240000|2025-02-06 23:07:20|320.1|317.4|320.11|317.41|320.11|317.41|320.1|317.4|6
1738883250000|2025-02-06 23:07:30|320.12|317.42|320.05|317.35|320.15|317.45|320.05|317.35|11
1738883260000|2025-02-06 23:07:40|320.04|317.34|319.97|317.27|320.04|317.34|319.97|317.27|7
1738883270000|2025-02-06 23:07:50|319.98|317.28|319.77|317.07|319.98|317.28|319.77|317.07|12
1738883280000|2025-02-06 23:08:00|319.75|317.05|319.48|316.78|319.75|317.05|319.48|316.78|17
1738883290000|2025-02-06 23:08:10|319.47|316.77|319.44|316.74|319.47|316.77|319.37|316.67|13
1738883300000|2025-02-06 23:08:20|319.43|316.73|319.34|316.64|319.43|316.73|319.33|316.63|11
1738883310000|2025-02-06 23:08:30|319.33|316.63|319.39|316.69|319.39|316.69|319.31|316.61|13
1738883320000|2025-02-06 23:08:40|319.4|316.7|319.47|316.77|319.48|316.78|319.4|316.7|10
1738883330000|2025-02-06 23:08:50|319.46|316.76|319.47|316.77|319.49|316.79|319.42|316.72|10
1738883340000|2025-02-06 23:09:00|319.44|316.74|319.34|316.64|319.45|316.75|319.32|316.62|12
1738883350000|2025-02-06 23:09:10|319.32|316.62|319.4|316.7|319.4|316.7|319.31|316.61|11
1738883360000|2025-02-06 23:09:20|319.44|316.74|319.52|316.82|319.55|316.85|319.43|316.73|11
1738883370000|2025-02-06 23:09:30|319.53|316.83|319.57|316.87|319.62|316.92|319.53|316.83|9
1738883380000|2025-02-06 23:09:40|319.59|316.89|319.57|316.87|319.63|316.93|319.57|316.87|6
1738883390000|2025-02-06 23:09:50|319.56|316.86|319.53|316.83|319.56|316.86|319.53|316.83|4
1738883400000|2025-02-06 23:10:00|319.52|316.82|319.55|316.85|319.62|316.92|319.51|316.81|15
1738883410000|2025-02-06 23:10:10|319.51|316.81|319.46|316.76|319.51|316.81|319.37|316.67|13
1738883420000|2025-02-06 23:10:20|319.47|316.77|319.6|316.9|319.61|316.91|319.47|316.77|12
1738883430000|2025-02-06 23:10:30|319.59|316.89|319.59|316.89|319.59|316.89|319.59|316.89|1
1738883440000|2025-02-06 23:10:40|319.64|316.94|319.67|316.97|319.67|316.97|319.64|316.94|4
1738883450000|2025-02-06 23:10:50|319.76|317.06|319.81|317.11|319.81|317.11|319.76|317.06|8
1738883460000|2025-02-06 23:11:00|319.8|317.1|319.86|317.16|319.89|317.19|319.8|317.1|8
1738883470000|2025-02-06 23:11:10|319.85|317.15|319.78|317.08|319.85|317.15|319.78|317.08|11
1738883480000|2025-02-06 23:11:20|319.77|317.07|319.8|317.1|319.8|317.1|319.74|317.04|13
1738883490000|2025-02-06 23:11:30|319.82|317.12|319.6|316.9|319.84|317.14|319.6|316.9|12
1738883500000|2025-02-06 23:11:40|319.59|316.89|319.58|316.88|319.59|316.89|319.55|316.85|7
1738883510000|2025-02-06 23:11:50|319.64|316.94|319.51|316.81|319.64|316.94|319.51|316.81|11
1738883520000|2025-02-06 23:12:00|319.5|316.8|319.5|316.8|319.5|316.8|319.44|316.74|7
1738883530000|2025-02-06 23:12:10|319.49|316.79|319.49|316.79|319.5|316.8|319.48|316.78|5
1738883540000|2025-02-06 23:12:20|319.44|316.74|319.47|316.77|319.47|316.77|319.38|316.68|10
1738883550000|2025-02-06 23:12:30|319.48|316.78|319.65|316.95|319.65|316.95|319.48|316.78|12
1738883560000|2025-02-06 23:12:40|319.66|316.96|319.58|316.88|319.66|316.96|319.58|316.88|7
1738883570000|2025-02-06 23:12:50|319.63|316.93|319.56|316.86|319.64|316.94|319.56|316.86|6
1738883580000|2025-02-06 23:13:00|319.52|316.82|319.48|316.78|319.53|316.83|319.42|316.72|15
1738883590000|2025-02-06 23:13:10|319.49|316.79|319.44|316.74|319.49|316.79|319.42|316.72|12
1738883600000|2025-02-06 23:13:20|319.36|316.66|319.33|316.63|319.36|316.66|319.32|316.62|4
1738883610000|2025-02-06 23:13:30|319.29|316.59|319.26|316.56|319.31|316.61|319.26|316.56|11
1738883620000|2025-02-06 23:13:40|319.23|316.53|319.32|316.62|319.32|316.62|319.23|316.53|11
1738883630000|2025-02-06 23:13:50|319.33|316.63|319.3|316.6|319.35|316.65|319.3|316.6|7
1738883640000|2025-02-06 23:14:00|319.31|316.61|319.31|316.61|319.34|316.64|319.3|316.6|9
1738883650000|2025-02-06 23:14:10|319.28|316.58|318.98|316.28|319.28|316.58|318.95|316.25|18
1738883660000|2025-02-06 23:14:20|318.97|316.27|318.74|316.04|318.97|316.27|318.74|316.04|7
1738883670000|2025-02-06 23:14:30|318.75|316.05|318.82|316.12|318.82|316.12|318.72|316.02|14
1738883680000|2025-02-06 23:14:40|318.81|316.11|318.78|316.08|318.81|316.11|318.78|316.08|2
1738883690000|2025-02-06 23:14:50|318.86|316.16|318.81|316.11|318.86|316.16|318.77|316.07|8
1738883700000|2025-02-06 23:15:00|318.82|316.12|319.01|316.31|319.01|316.31|318.82|316.12|10
1738883710000|2025-02-06 23:15:10|319.03|316.33|318.59|315.89|319.03|316.33|318.59|315.89|16
1738883720000|2025-02-06 23:15:20|318.6|315.9|318.43|315.73|318.6|315.9|318.43|315.73|13
1738883730000|2025-02-06 23:15:30|318.42|315.72|318.51|315.81|318.51|315.81|318.41|315.71|8
1738883740000|2025-02-06 23:15:40|318.52|315.82|318.6|315.9|318.61|315.91|318.52|315.82|8
1738883750000|2025-02-06 23:15:50|318.56|315.86|318.54|315.84|318.56|315.86|318.53|315.83|3
1738883760000|2025-02-06 23:16:00|318.55|315.85|318.59|315.89|318.65|315.95|318.55|315.85|9
1738883770000|2025-02-06 23:16:10|318.6|315.9|318.61|315.91|318.62|315.92|318.54|315.84|19
1738883780000|2025-02-06 23:16:20|318.62|315.92|318.78|316.08|318.8|316.1|318.62|315.92|12
1738883790000|2025-02-06 23:16:30|318.77|316.07|318.71|316.01|318.77|316.07|318.69|315.99|7
1738883800000|2025-02-06 23:16:40|318.72|316.02|318.79|316.09|318.79|316.09|318.71|316.01|10
1738883810000|2025-02-06 23:16:50|318.82|316.12|318.89|316.19|318.9|316.2|318.82|316.12|4
1738883820000|2025-02-06 23:17:00|318.95|316.25|319.06|316.36|319.17|316.47|318.95|316.25|13
1738883830000|2025-02-06 23:17:10|319.07|316.37|319.04|316.34|319.1|316.4|319.03|316.33|9
1738883840000|2025-02-06 23:17:20|319.03|316.33|319.14|316.44|319.16|316.46|319.03|316.33|9
1738883850000|2025-02-06 23:17:30|319.07|316.37|319.01|316.31|319.07|316.37|319|316.3|7
1738883860000|2025-02-06 23:17:40|318.95|316.25|318.95|316.25|318.99|316.29|318.94|316.24|10
1738883870000|2025-02-06 23:17:50|318.91|316.21|318.92|316.22|318.92|316.22|318.91|316.21|2
1738883880000|2025-02-06 23:18:00|318.91|316.21|318.91|316.21|318.92|316.22|318.87|316.17|10
1738883890000|2025-02-06 23:18:10|318.81|316.11|318.81|316.11|318.81|316.11|318.77|316.07|11
1738883900000|2025-02-06 23:18:20|318.8|316.1|318.68|315.98|318.8|316.1|318.68|315.98|9
1738883910000|2025-02-06 23:18:30|318.67|315.97|318.68|315.98|318.69|315.99|318.67|315.97|4
1738883920000|2025-02-06 23:18:40|318.69|315.99|318.72|316.02|318.72|316.02|318.69|315.99|6
1738883930000|2025-02-06 23:18:50|318.71|316.01|318.71|316.01|318.71|316.01|318.71|316.01|1
1738883940000|2025-02-06 23:19:00|318.7|316|318.81|316.11|318.83|316.13|318.7|316|10
1738883950000|2025-02-06 23:19:10|318.82|316.12|318.94|316.24|318.94|316.24|318.82|316.12|8
1738883960000|2025-02-06 23:19:20|318.95|316.25|318.92|316.22|318.96|316.26|318.89|316.19|7
1738883970000|2025-02-06 23:19:30|318.93|316.23|318.96|316.26|318.99|316.29|318.93|316.23|8
1738883980000|2025-02-06 23:19:40|318.95|316.25|318.98|316.28|318.98|316.28|318.94|316.24|6
1738883990000|2025-02-06 23:19:50|318.99|316.29|319.12|316.42|319.16|316.46|318.99|316.29|12
1738884000000|2025-02-06 23:20:00|319.13|316.43|319.27|316.57|319.34|316.64|319.13|316.43|11
1738884010000|2025-02-06 23:20:10|319.26|316.56|319.05|316.35|319.26|316.56|319.05|316.35|10
1738884020000|2025-02-06 23:20:20|319.04|316.34|319.08|316.38|319.13|316.43|319.04|316.34|10
1738884030000|2025-02-06 23:20:30|319.09|316.39|319.13|316.43|319.13|316.43|319.09|316.39|4
1738884040000|2025-02-06 23:20:40|319.14|316.44|319.17|316.47|319.25|316.55|319.14|316.44|9
1738884050000|2025-02-06 23:20:50|319.18|316.48|319.1|316.4|319.18|316.48|319.1|316.4|8
1738884060000|2025-02-06 23:21:00|319.11|316.41|319.09|316.39|319.17|316.47|319.06|316.36|11
1738884070000|2025-02-06 23:21:10|319.1|316.4|319.12|316.42|319.12|316.42|319.07|316.37|6
1738884080000|2025-02-06 23:21:20|319.13|316.43|319.03|316.33|319.15|316.45|319.01|316.31|9
1738884090000|2025-02-06 23:21:30|319.02|316.32|319.03|316.33|319.03|316.33|319.02|316.32|2
1738884100000|2025-02-06 23:21:40|318.99|316.29|318.92|316.22|319.01|316.31|318.92|316.22|9
1738884110000|2025-02-06 23:21:50|318.89|316.19|318.86|316.16|318.89|316.19|318.8|316.1|11
1738884120000|2025-02-06 23:22:00|318.89|316.19|318.87|316.17|318.89|316.19|318.85|316.15|7
1738884130000|2025-02-06 23:22:10|318.91|316.21|318.92|316.22|318.98|316.28|318.91|316.21|7
1738884140000|2025-02-06 23:22:20|318.89|316.19|318.78|316.08|318.89|316.19|318.78|316.08|9
1738884150000|2025-02-06 23:22:30|318.77|316.07|318.61|315.91|318.77|316.07|318.61|315.91|10
1738884160000|2025-02-06 23:22:40|318.64|315.94|318.59|315.89|318.64|315.94|318.59|315.89|3
1738884170000|2025-02-06 23:22:50|318.65|315.95|318.69|315.99|318.69|315.99|318.61|315.91|10
1738884180000|2025-02-06 23:23:00|318.7|316|318.69|315.99|318.7|316|318.64|315.94|7
1738884190000|2025-02-06 23:23:10|318.7|316|318.75|316.05|318.81|316.11|318.7|316|4
1738884200000|2025-02-06 23:23:20|318.74|316.04|318.58|315.88|318.74|316.04|318.58|315.88|7
1738884210000|2025-02-06 23:23:30|318.59|315.89|318.63|315.93|318.63|315.93|318.55|315.85|7
1738884220000|2025-02-06 23:23:40|318.62|315.92|318.52|315.82|318.62|315.92|318.52|315.82|5
1738884230000|2025-02-06 23:23:50|318.5|315.8|318.48|315.78|318.5|315.8|318.48|315.78|3
1738884240000|2025-02-06 23:24:00|318.47|315.77|318.32|315.62|318.48|315.78|318.32|315.62|6
1738884250000|2025-02-06 23:24:10|318.27|315.57|318.12|315.42|318.27|315.57|318.12|315.42|7
1738884260000|2025-02-06 23:24:20|318.1|315.4|318.06|315.36|318.1|315.4|317.99|315.29|13
1738884270000|2025-02-06 23:24:30|318.03|315.33|318.16|315.46|318.16|315.46|318.03|315.33|7
1738884280000|2025-02-06 23:24:40|318.2|315.5|318.2|315.5|318.2|315.5|318.2|315.5|1
1738884290000|2025-02-06 23:24:50|318.21|315.51|318.06|315.36|318.21|315.51|318.06|315.36|6
1738884300000|2025-02-06 23:25:00|318.03|315.33|317.96|315.26|318.03|315.33|317.96|315.26|8
1738884310000|2025-02-06 23:25:10|317.95|315.25|317.93|315.23|317.95|315.25|317.93|315.23|3
1738884320000|2025-02-06 23:25:20|317.96|315.26|317.94|315.24|317.96|315.26|317.94|315.24|3
1738884330000|2025-02-06 23:25:30|317.97|315.27|317.91|315.21|317.97|315.27|317.89|315.19|15
1738884340000|2025-02-06 23:25:40|317.92|315.22|317.82|315.12|317.93|315.23|317.81|315.11|8
1738884350000|2025-02-06 23:25:50|317.81|315.11|317.69|314.99|317.81|315.11|317.54|314.84|10
1738884360000|2025-02-06 23:26:00|317.72|315.02|317.81|315.11|317.81|315.11|317.72|315.02|4
1738884370000|2025-02-06 23:26:10|317.77|315.07|317.89|315.19|317.89|315.19|317.72|315.02|11
1738884380000|2025-02-06 23:26:20|317.9|315.2|317.9|315.2|317.9|315.2|317.89|315.19|3
1738884390000|2025-02-06 23:26:30|317.91|315.21|317.89|315.19|317.92|315.22|317.88|315.18|9
1738884400000|2025-02-06 23:26:40|317.9|315.2|317.87|315.17|317.94|315.24|317.85|315.15|7
1738884410000|2025-02-06 23:26:50|317.86|315.16|317.86|315.16|317.92|315.22|317.86|315.16|8
1738884420000|2025-02-06 23:27:00|317.85|315.15|317.91|315.21|317.91|315.21|317.83|315.13|7
1738884430000|2025-02-06 23:27:10|317.92|315.22|317.93|315.23|317.93|315.23|317.92|315.22|2
1738884440000|2025-02-06 23:27:20|317.94|315.24|318.11|315.41|318.11|315.41|317.91|315.21|14
1738884450000|2025-02-06 23:27:30|318.13|315.43|318.13|315.43|318.17|315.47|318.1|315.4|10
1738884460000|2025-02-06 23:27:40|318.12|315.42|317.98|315.28|318.16|315.46|317.98|315.28|9
1738884470000|2025-02-06 23:27:50|317.97|315.27|318|315.3|318|315.3|317.97|315.27|4
1738884480000|2025-02-06 23:28:00|317.99|315.29|318.11|315.41|318.11|315.41|317.91|315.21|11
1738884490000|2025-02-06 23:28:10|318.1|315.4|318.14|315.44|318.15|315.45|318.09|315.39|12
1738884500000|2025-02-06 23:28:20|318.1|315.4|317.87|315.17|318.1|315.4|317.87|315.17|10
1738884510000|2025-02-06 23:28:30|317.86|315.16|317.79|315.09|317.86|315.16|317.76|315.06|5
1738884520000|2025-02-06 23:28:40|317.8|315.1|317.88|315.18|317.88|315.18|317.8|315.1|6
1738884530000|2025-02-06 23:28:50|317.89|315.19|317.9|315.2|317.9|315.2|317.89|315.19|2
1738884540000|2025-02-06 23:29:00|317.91|315.21|317.96|315.26|317.97|315.27|317.9|315.2|10
1738884550000|2025-02-06 23:29:10|317.97|315.27|318.01|315.31|318.01|315.31|317.97|315.27|5
1738884560000|2025-02-06 23:29:20|317.95|315.25|318.02|315.32|318.02|315.32|317.95|315.25|5
1738884570000|2025-02-06 23:29:30|318.03|315.33|318.11|315.41|318.11|315.41|318.03|315.33|9
1738884580000|2025-02-06 23:29:40|318.12|315.42|317.97|315.27|318.12|315.42|317.96|315.26|9
1738884590000|2025-02-06 23:29:50|317.98|315.28|317.73|315.03|317.98|315.28|317.73|315.03|11
1738884600000|2025-02-06 23:30:00|317.68|314.98|317.64|314.94|317.68|314.98|317.61|314.91|10
1738884610000|2025-02-06 23:30:10|317.65|314.95|317.67|314.97|317.67|314.97|317.65|314.95|3
1738884620000|2025-02-06 23:30:20|317.68|314.98|317.83|315.13|317.83|315.13|317.61|314.91|12
1738884630000|2025-02-06 23:30:30|317.84|315.14|317.72|315.02|317.95|315.25|317.72|315.02|14
1738884640000|2025-02-06 23:30:40|317.73|315.03|317.53|314.83|317.78|315.08|317.53|314.83|12
1738884650000|2025-02-06 23:30:50|317.52|314.82|317.38|314.68|317.54|314.84|317.37|314.67|14
1738884660000|2025-02-06 23:31:00|317.42|314.72|317.47|314.77|317.49|314.79|317.42|314.72|6
1738884670000|2025-02-06 23:31:10|317.49|314.79|317.59|314.89|317.63|314.93|317.49|314.79|10
1738884680000|2025-02-06 23:31:20|317.58|314.88|317.48|314.78|317.58|314.88|317.46|314.76|6
1738884690000|2025-02-06 23:31:30|317.49|314.79|317.58|314.88|317.58|314.88|317.49|314.79|12
1738884700000|2025-02-06 23:31:40|317.57|314.87|317.73|315.03|317.73|315.03|317.54|314.84|13
1738884710000|2025-02-06 23:31:50|317.74|315.04|317.89|315.19|317.92|315.22|317.74|315.04|9
1738884720000|2025-02-06 23:32:00|317.88|315.18|317.87|315.17|317.95|315.25|317.86|315.16|12
1738884730000|2025-02-06 23:32:10|317.85|315.15|317.79|315.09|317.89|315.19|317.78|315.08|7
1738884740000|2025-02-06 23:32:20|317.8|315.1|317.79|315.09|317.81|315.11|317.7|315|14
1738884750000|2025-02-06 23:32:30|317.8|315.1|317.73|315.03|317.8|315.1|317.73|315.03|11
1738884760000|2025-02-06 23:32:40|317.74|315.04|317.63|314.93|317.75|315.05|317.6|314.9|10
1738884770000|2025-02-06 23:32:50|317.64|314.94|317.61|314.91|317.66|314.96|317.61|314.91|5
1738884780000|2025-02-06 23:33:00|317.6|314.9|317.66|314.96|317.71|315.01|317.6|314.9|10
1738884790000|2025-02-06 23:33:10|317.6|314.9|317.63|314.93|317.64|314.94|317.6|314.9|7
1738884800000|2025-02-06 23:33:20|317.64|314.94|317.68|314.98|317.68|314.98|317.64|314.94|9
1738884810000|2025-02-06 23:33:30|317.69|314.99|317.7|315|317.76|315.06|317.69|314.99|8
1738884820000|2025-02-06 23:33:40|317.71|315.01|317.76|315.06|317.76|315.06|317.71|315.01|7
1738884830000|2025-02-06 23:33:50|317.75|315.05|317.58|314.88|317.75|315.05|317.58|314.88|12
1738884840000|2025-02-06 23:34:00|317.53|314.83|317.5|314.8|317.54|314.84|317.49|314.79|8
1738884850000|2025-02-06 23:34:10|317.47|314.77|317.47|314.77|317.51|314.81|317.47|314.77|6
1738884860000|2025-02-06 23:34:20|317.39|314.69|317.38|314.68|317.43|314.73|317.37|314.67|6
1738884870000|2025-02-06 23:34:30|317.39|314.69|317.34|314.64|317.4|314.7|317.32|314.62|8
1738884880000|2025-02-06 23:34:40|317.35|314.65|317.31|314.61|317.36|314.66|317.31|314.61|5
1738884890000|2025-02-06 23:34:50|317.3|314.6|317.39|314.69|317.39|314.69|317.3|314.6|5
1738884900000|2025-02-06 23:35:00|317.4|314.7|317.43|314.73|317.45|314.75|317.39|314.69|8
1738884910000|2025-02-06 23:35:10|317.44|314.74|317.55|314.85|317.55|314.85|317.44|314.74|8
1738884920000|2025-02-06 23:35:20|317.54|314.84|317.37|314.67|317.54|314.84|317.37|314.67|9
1738884930000|2025-02-06 23:35:30|317.33|314.63|317.37|314.67|317.37|314.67|317.33|314.63|10
1738884940000|2025-02-06 23:35:40|317.25|314.55|317.31|314.61|317.32|314.62|317.25|314.55|4
1738884950000|2025-02-06 23:35:50|317.32|314.62|317.34|314.64|317.35|314.65|317.32|314.62|3
1738884960000|2025-02-06 23:36:00|317.33|314.63|317.15|314.45|317.33|314.63|317.15|314.45|12
1738884970000|2025-02-06 23:36:10|317.16|314.46|317.03|314.33|317.16|314.46|317.03|314.33|8
1738884980000|2025-02-06 23:36:20|317.04|314.34|317.17|314.47|317.17|314.47|317.01|314.31|9
1738884990000|2025-02-06 23:36:30|317.16|314.46|317.45|314.75|317.46|314.76|317.16|314.46|19
1738885000000|2025-02-06 23:36:40|317.46|314.76|317.36|314.66|317.46|314.76|317.35|314.65|10
1738885010000|2025-02-06 23:36:50|317.35|314.65|317.48|314.78|317.48|314.78|317.35|314.65|9
1738885020000|2025-02-06 23:37:00|317.47|314.77|317.69|314.99|317.69|314.99|317.45|314.75|17
1738885030000|2025-02-06 23:37:10|317.7|315|317.53|314.83|317.7|315|317.51|314.81|9
1738885040000|2025-02-06 23:37:20|317.59|314.89|317.6|314.9|317.61|314.91|317.56|314.86|10
1738885050000|2025-02-06 23:37:30|317.58|314.88|317.5|314.8|317.58|314.88|317.49|314.79|8
1738885060000|2025-02-06 23:37:40|317.55|314.85|317.38|314.68|317.55|314.85|317.38|314.68|10
1738885070000|2025-02-06 23:37:50|317.37|314.67|317.35|314.65|317.37|314.67|317.34|314.64|5
1738885080000|2025-02-06 23:38:00|317.34|314.64|317.32|314.62|317.34|314.64|317.3|314.6|6
1738885090000|2025-02-06 23:38:10|317.31|314.61|317.33|314.63|317.34|314.64|317.31|314.61|4
1738885100000|2025-02-06 23:38:20|317.37|314.67|317.3|314.6|317.37|314.67|317.3|314.6|6
1738885110000|2025-02-06 23:38:30|317.26|314.56|317.18|314.48|317.26|314.56|317.15|314.45|10
1738885120000|2025-02-06 23:38:40|317.19|314.49|317.32|314.62|317.32|314.62|317.19|314.49|9
1738885130000|2025-02-06 23:38:50|317.31|314.61|317.24|314.54|317.31|314.61|317.24|314.54|3
1738885140000|2025-02-06 23:39:00|317.25|314.55|317.26|314.56|317.26|314.56|317.25|314.55|2
1738885150000|2025-02-06 23:39:10|317.27|314.57|317.22|314.52|317.27|314.57|317.21|314.51|6
1738885160000|2025-02-06 23:39:20|317.21|314.51|317.22|314.52|317.22|314.52|317.18|314.48|5
1738885170000|2025-02-06 23:39:30|317.21|314.51|317.21|314.51|317.21|314.51|317.21|314.51|1
1738885180000|2025-02-06 23:39:40|317.22|314.52|317.22|314.52|317.24|314.54|317.17|314.47|7
1738885190000|2025-02-06 23:39:50|317.21|314.51|317.22|314.52|317.22|314.52|317.21|314.51|2
1738885200000|2025-02-06 23:40:00|317.21|314.51|317.21|314.51|317.21|314.51|317.21|314.51|1
1738885220000|2025-02-06 23:40:20|317.18|314.48|317.1|314.4|317.18|314.48|317.1|314.4|4
1738885230000|2025-02-06 23:40:30|317.09|314.39|316.89|314.19|317.09|314.39|316.89|314.19|10
1738885260000|2025-02-06 23:41:00|316.37|313.67|315.93|313.23|316.37|313.67|315.93|313.23|16
1738885270000|2025-02-06 23:41:10|315.92|313.22|315.36|312.66|315.92|313.22|315.16|312.46|26
1738885280000|2025-02-06 23:41:20|315.24|312.54|315.3|312.6|315.41|312.71|315.24|312.54|17
1738885290000|2025-02-06 23:41:30|315.31|312.61|315.34|312.64|315.38|312.68|315.29|312.59|8
1738885300000|2025-02-06 23:41:40|315.33|312.63|315.2|312.5|315.33|312.63|315.2|312.5|11
1738885310000|2025-02-06 23:41:50|315.19|312.49|315.12|312.42|315.19|312.49|315.08|312.38|10
1738885320000|2025-02-06 23:42:00|315.18|312.48|315.24|312.54|315.24|312.54|315.16|312.46|10
1738885330000|2025-02-06 23:42:10|315.25|312.55|315.31|312.61|315.31|312.61|315.25|312.55|4
1738885340000|2025-02-06 23:42:20|315.36|312.66|315.27|312.57|315.4|312.7|315.27|312.57|12
1738885350000|2025-02-06 23:42:30|315.28|312.58|315.35|312.65|315.42|312.72|315.28|312.58|10
1738885360000|2025-02-06 23:42:40|315.34|312.64|315.18|312.48|315.34|312.64|315.18|312.48|6
1738885370000|2025-02-06 23:42:50|315.21|312.51|315.28|312.58|315.28|312.58|315.21|312.51|7
1738885380000|2025-02-06 23:43:00|315.39|312.69|315.64|312.94|315.78|313.08|315.39|312.69|17
1738885390000|2025-02-06 23:43:10|315.62|312.92|315.94|313.24|315.94|313.24|315.62|312.92|16
1738885400000|2025-02-06 23:43:20|315.91|313.21|315.78|313.08|315.92|313.22|315.74|313.04|15
1738885410000|2025-02-06 23:43:30|315.77|313.07|315.72|313.02|315.77|313.07|315.72|313.02|10
1738885420000|2025-02-06 23:43:40|315.71|313.01|315.86|313.16|315.89|313.19|315.71|313.01|9
1738885430000|2025-02-06 23:43:50|315.85|313.15|315.72|313.02|315.85|313.15|315.71|313.01|5
1738885440000|2025-02-06 23:44:00|315.73|313.03|315.99|313.29|316.01|313.31|315.73|313.03|11
1738885450000|2025-02-06 23:44:10|316.06|313.36|316.14|313.44|316.14|313.44|316.05|313.35|17
1738885460000|2025-02-06 23:44:20|316.15|313.45|316.04|313.34|316.15|313.45|316.04|313.34|7
1738885470000|2025-02-06 23:44:30|316.06|313.36|316.02|313.32|316.08|313.38|316.01|313.31|10
1738885480000|2025-02-06 23:44:40|316.03|313.33|316|313.3|316.05|313.35|315.99|313.29|7
1738885490000|2025-02-06 23:44:50|316.06|313.36|316.1|313.4|316.11|313.41|316.06|313.36|8
1738885500000|2025-02-06 23:45:00|316.11|313.41|315.91|313.21|316.14|313.44|315.91|313.21|13
1738885510000|2025-02-06 23:45:10|315.96|313.26|316.26|313.56|316.28|313.58|315.96|313.26|18
1738885520000|2025-02-06 23:45:20|316.27|313.57|316.29|313.59|316.33|313.63|316.27|313.57|7
1738885530000|2025-02-06 23:45:30|316.3|313.6|316.1|313.4|316.3|313.6|316.1|313.4|12
1738885540000|2025-02-06 23:45:40|316.09|313.39|316.11|313.41|316.16|313.46|316.09|313.39|8
1738885550000|2025-02-06 23:45:50|316.12|313.42|316.26|313.56|316.26|313.56|316.12|313.42|11
1738885560000|2025-02-06 23:46:00|316.27|313.57|316.3|313.6|316.3|313.6|316.25|313.55|7
1738885570000|2025-02-06 23:46:10|316.31|313.61|316.4|313.7|316.43|313.73|316.31|313.61|7
1738885580000|2025-02-06 23:46:20|316.41|313.71|316.53|313.83|316.56|313.86|316.38|313.68|11
1738885590000|2025-02-06 23:46:30|316.54|313.84|316.44|313.74|316.63|313.93|316.44|313.74|12
1738885600000|2025-02-06 23:46:40|316.43|313.73|316.18|313.48|316.43|313.73|316.15|313.45|14
1738885610000|2025-02-06 23:46:50|316.19|313.49|316.12|313.42|316.19|313.49|316.12|313.42|5
1738885620000|2025-02-06 23:47:00|316.11|313.41|316.07|313.37|316.11|313.41|315.89|313.19|19
1738885630000|2025-02-06 23:47:10|316.1|313.4|316.37|313.67|316.37|313.67|316.1|313.4|9
1738885640000|2025-02-06 23:47:20|316.4|313.7|316.32|313.62|316.4|313.7|316.3|313.6|10
1738885650000|2025-02-06 23:47:30|316.33|313.63|316.25|313.55|316.38|313.68|316.22|313.52|12
1738885660000|2025-02-06 23:47:40|316.24|313.54|316.34|313.64|316.34|313.64|316.23|313.53|11
1738885670000|2025-02-06 23:47:50|316.33|313.63|316.37|313.67|316.46|313.76|316.3|313.6|11
1738885680000|2025-02-06 23:48:00|316.39|313.69|316.23|313.53|316.41|313.71|316.22|313.52|10
1738885690000|2025-02-06 23:48:10|316.22|313.52|316.06|313.36|316.24|313.54|316.06|313.36|10
1738885700000|2025-02-06 23:48:20|316.07|313.37|316.27|313.57|316.3|313.6|316.07|313.37|9
1738885710000|2025-02-06 23:48:30|316.28|313.58|316.29|313.59|316.3|313.6|316.28|313.58|4
1738885720000|2025-02-06 23:48:40|316.26|313.56|316.4|313.7|316.4|313.7|316.22|313.52|14
1738885730000|2025-02-06 23:48:50|316.41|313.71|316.08|313.38|316.41|313.71|316.08|313.38|14
1738885740000|2025-02-06 23:49:00|316.09|313.39|316.14|313.44|316.14|313.44|316.02|313.32|7
1738885750000|2025-02-06 23:49:10|316.16|313.46|316.24|313.54|316.24|313.54|316.16|313.46|13
1738885760000|2025-02-06 23:49:20|316.25|313.55|316.14|313.44|316.25|313.55|316.12|313.42|11
1738885770000|2025-02-06 23:49:30|316.16|313.46|316.06|313.36|316.18|313.48|316.06|313.36|11
1738885780000|2025-02-06 23:49:40|316.07|313.37|316.19|313.49|316.19|313.49|316.06|313.36|12
1738885790000|2025-02-06 23:49:50|316.2|313.5|316.22|313.52|316.22|313.52|316.2|313.5|3
1738885800000|2025-02-06 23:50:00|316.17|313.47|316.1|313.4|316.17|313.47|316.02|313.32|10
1738885810000|2025-02-06 23:50:10|316.11|313.41|316.11|313.41|316.2|313.5|316.1|313.4|15
1738885820000|2025-02-06 23:50:20|316.1|313.4|316.14|313.44|316.23|313.53|316.1|313.4|9
1738885830000|2025-02-06 23:50:30|316.08|313.38|316.03|313.33|316.08|313.38|316.01|313.31|4
1738885840000|2025-02-06 23:50:40|316.04|313.34|316.26|313.56|316.27|313.57|316.04|313.34|12
1738885850000|2025-02-06 23:50:50|316.24|313.54|316.32|313.62|316.35|313.65|316.24|313.54|14
1738885860000|2025-02-06 23:51:00|316.39|313.69|316.52|313.82|316.52|313.82|316.38|313.68|10
1738885870000|2025-02-06 23:51:10|316.53|313.83|316.59|313.89|316.59|313.89|316.5|313.8|14
1738885880000|2025-02-06 23:51:20|316.58|313.88|316.59|313.89|316.59|313.89|316.55|313.85|10
1738885890000|2025-02-06 23:51:30|316.61|313.91|316.65|313.95|316.65|313.95|316.61|313.91|10
1738885900000|2025-02-06 23:51:40|316.67|313.97|316.55|313.85|316.68|313.98|316.55|313.85|13
1738885910000|2025-02-06 23:51:50|316.56|313.86|316.6|313.9|316.6|313.9|316.51|313.81|11
1738885920000|2025-02-06 23:52:00|316.59|313.89|316.54|313.84|316.59|313.89|316.51|313.81|11
1738885930000|2025-02-06 23:52:10|316.62|313.92|316.57|313.87|316.62|313.92|316.56|313.86|7
1738885940000|2025-02-06 23:52:20|316.56|313.86|316.6|313.9|316.6|313.9|316.56|313.86|7
1738885950000|2025-02-06 23:52:30|316.55|313.85|316.55|313.85|316.56|313.86|316.48|313.78|10
1738885960000|2025-02-06 23:52:40|316.58|313.88|316.63|313.93|316.64|313.94|316.57|313.87|8
1738885970000|2025-02-06 23:52:50|316.64|313.94|316.59|313.89|316.65|313.95|316.57|313.87|5
1738885990000|2025-02-06 23:53:10|316.6|313.9|316.69|313.99|316.71|314.01|316.6|313.9|4
1738886000000|2025-02-06 23:53:20|316.7|314|316.9|314.2|316.93|314.23|316.7|314|15
1738886010000|2025-02-06 23:53:30|316.91|314.21|317.08|314.38|317.11|314.41|316.91|314.21|6
1738886020000|2025-02-06 23:53:40|317.07|314.37|316.99|314.29|317.07|314.37|316.96|314.26|9
1738886030000|2025-02-06 23:53:50|316.98|314.28|317.05|314.35|317.05|314.35|316.98|314.28|3
1738886040000|2025-02-06 23:54:00|317.06|314.36|317.05|314.35|317.06|314.36|317.02|314.32|5
1738886050000|2025-02-06 23:54:10|317.06|314.36|317.01|314.31|317.06|314.36|317.01|314.31|4
1738886060000|2025-02-06 23:54:20|317|314.3|317.03|314.33|317.03|314.33|316.95|314.25|7
1738886070000|2025-02-06 23:54:30|317.01|314.31|317.06|314.36|317.06|314.36|317.01|314.31|6
1738886080000|2025-02-06 23:54:40|317.07|314.37|317.16|314.46|317.16|314.46|317.07|314.37|5
1738886090000|2025-02-06 23:54:50|317.21|314.51|317.31|314.61|317.34|314.64|317.21|314.51|11
1738886100000|2025-02-06 23:55:00|317.26|314.56|317.18|314.48|317.27|314.57|317.18|314.48|9
1738886110000|2025-02-06 23:55:10|317.17|314.47|317.14|314.44|317.17|314.47|317.13|314.43|8
1738886120000|2025-02-06 23:55:20|317.13|314.43|317.12|314.42|317.17|314.47|317.12|314.42|6
1738886130000|2025-02-06 23:55:30|317.21|314.51|317.05|314.35|317.28|314.58|317.05|314.35|11
1738886140000|2025-02-06 23:55:40|317.06|314.36|317.16|314.46|317.17|314.47|317.06|314.36|10
1738886150000|2025-02-06 23:55:50|317.17|314.47|317.2|314.5|317.2|314.5|317.13|314.43|7
1738886160000|2025-02-06 23:56:00|317.22|314.52|317.23|314.53|317.25|314.55|317.19|314.49|14
1738886170000|2025-02-06 23:56:10|317.26|314.56|317.41|314.71|317.41|314.71|317.26|314.56|8
1738886180000|2025-02-06 23:56:20|317.42|314.72|317.42|314.72|317.46|314.76|317.41|314.71|8
1738886190000|2025-02-06 23:56:30|317.43|314.73|317.38|314.68|317.45|314.75|317.37|314.67|9
1738886200000|2025-02-06 23:56:40|317.37|314.67|317.52|314.82|317.53|314.83|317.37|314.67|11
1738886210000|2025-02-06 23:56:50|317.55|314.85|317.66|314.96|317.66|314.96|317.55|314.85|8
1738886220000|2025-02-06 23:57:00|317.67|314.97|317.82|315.12|317.82|315.12|317.65|314.95|13
1738886230000|2025-02-06 23:57:10|317.81|315.11|317.7|315|317.81|315.11|317.69|314.99|8
1738886240000|2025-02-06 23:57:20|317.67|314.97|317.53|314.83|317.67|314.97|317.53|314.83|6
1738886250000|2025-02-06 23:57:30|317.52|314.82|317.42|314.72|317.52|314.82|317.38|314.68|17
1738886260000|2025-02-06 23:57:40|317.46|314.76|317.63|314.93|317.65|314.95|317.45|314.75|14
1738886270000|2025-02-06 23:57:50|317.65|314.95|317.72|315.02|317.72|315.02|317.65|314.95|5
1738886280000|2025-02-06 23:58:00|317.73|315.03|317.73|315.03|317.76|315.06|317.71|315.01|8
1738886290000|2025-02-06 23:58:10|317.74|315.04|317.73|315.03|317.74|315.04|317.71|315.01|5
1738886300000|2025-02-06 23:58:20|317.7|315|317.67|314.97|317.7|315|317.67|314.97|4
1738886310000|2025-02-06 23:58:30|317.66|314.96|317.58|314.88|317.66|314.96|317.56|314.86|7
1738886320000|2025-02-06 23:58:40|317.61|314.91|317.67|314.97|317.67|314.97|317.59|314.89|8
1738886330000|2025-02-06 23:58:50|317.66|314.96|317.62|314.92|317.66|314.96|317.52|314.82|13
1738886340000|2025-02-06 23:59:00|317.65|314.95|317.69|314.99|317.69|314.99|317.63|314.93|10
1738886350000|2025-02-06 23:59:10|317.71|315.01|317.76|315.06|317.76|315.06|317.71|315.01|9
1738886360000|2025-02-06 23:59:20|317.77|315.07|317.8|315.1|317.8|315.1|317.77|315.07|4
1738886370000|2025-02-06 23:59:30|317.81|315.11|317.82|315.12|317.83|315.13|317.81|315.11|3
1738886380000|2025-02-06 23:59:40|317.81|315.11|317.69|314.99|317.81|315.11|317.68|314.98|9
1738886390000|2025-02-06 23:59:50|317.68|314.98|317.59|314.89|317.68|314.98|317.57|314.87|8
1738886400000|2025-02-07 00:00:00|317.58|314.88|317.55|314.85|317.85|315.15|317.54|314.84|21
1738886410000|2025-02-07 00:00:10|317.52|314.82|317.29|314.59|317.52|314.82|317.25|314.55|13
1738886420000|2025-02-07 00:00:20|317.3|314.6|317.23|314.53|317.34|314.64|317.21|314.51|12
1738886430000|2025-02-07 00:00:30|317.32|314.62|317.32|314.62|317.41|314.71|317.3|314.6|12
1738886440000|2025-02-07 00:00:40|317.33|314.63|317.6|314.9|317.6|314.9|317.31|314.61|13
1738886450000|2025-02-07 00:00:50|317.65|314.95|318.01|315.31|318.02|315.32|317.65|314.95|15
1738886460000|2025-02-07 00:01:00|318.1|315.4|318.39|315.69|318.47|315.77|318.1|315.4|21
1738886470000|2025-02-07 00:01:10|318.4|315.7|318.63|315.93|318.63|315.93|318.4|315.7|13
1738886480000|2025-02-07 00:01:20|318.64|315.94|318.87|316.17|318.87|316.17|318.64|315.94|20
1738886490000|2025-02-07 00:01:30|318.93|316.23|319.04|316.34|319.05|316.35|318.77|316.07|25
1738886500000|2025-02-07 00:01:40|319.02|316.32|319.11|316.41|319.16|316.46|318.98|316.28|13
1738886510000|2025-02-07 00:01:50|319.12|316.42|319.2|316.5|319.23|316.53|319.12|316.42|9
1738886520000|2025-02-07 00:02:00|319.23|316.53|320.01|317.31|320.08|317.38|319.23|316.53|16
1738886530000|2025-02-07 00:02:10|320.04|317.34|320.3|317.6|320.3|317.6|319.94|317.24|14
1738886540000|2025-02-07 00:02:20|320.31|317.61|319.85|317.15|320.31|317.61|319.85|317.15|16
1738886550000|2025-02-07 00:02:30|319.81|317.11|320.09|317.39|320.11|317.41|319.79|317.09|15
1738886560000|2025-02-07 00:02:40|320.05|317.35|319.89|317.19|320.05|317.35|319.84|317.14|10
1738886570000|2025-02-07 00:02:50|319.88|317.18|319.83|317.13|319.91|317.21|319.81|317.11|16
1738886580000|2025-02-07 00:03:00|319.82|317.12|319.7|317|319.82|317.12|319.6|316.9|15
1738886590000|2025-02-07 00:03:10|319.8|317.1|319.42|316.72|319.8|317.1|319.42|316.72|13
1738886600000|2025-02-07 00:03:20|319.41|316.71|319.18|316.48|319.5|316.8|319.18|316.48|16
1738886610000|2025-02-07 00:03:30|319.05|316.35|319.08|316.38|319.15|316.45|319.01|316.31|17
1738886620000|2025-02-07 00:03:40|319.15|316.45|319.39|316.69|319.41|316.71|319.15|316.45|9
1738886630000|2025-02-07 00:03:50|319.38|316.68|319.35|316.65|319.39|316.69|319.34|316.64|8
1738886640000|2025-02-07 00:04:00|319.39|316.69|319.44|316.74|319.45|316.75|319.36|316.66|8
1738886650000|2025-02-07 00:04:10|319.43|316.73|319.22|316.52|319.43|316.73|319.22|316.52|5
1738886660000|2025-02-07 00:04:20|319.18|316.48|319.35|316.65|319.36|316.66|319.16|316.46|12
1738886670000|2025-02-07 00:04:30|319.28|316.58|319.4|316.7|319.4|316.7|319.24|316.54|16
1738886680000|2025-02-07 00:04:40|319.41|316.71|319.56|316.86|319.56|316.86|319.41|316.71|10
1738886690000|2025-02-07 00:04:50|319.57|316.87|319.62|316.92|319.62|316.92|319.42|316.72|10
1738886700000|2025-02-07 00:05:00|319.63|316.93|319.64|316.94|319.64|316.94|319.52|316.82|10
1738886710000|2025-02-07 00:05:10|319.74|317.04|319.76|317.06|319.76|317.06|319.7|317|8
1738886720000|2025-02-07 00:05:20|319.83|317.13|319.95|317.25|319.97|317.27|319.83|317.13|10
1738886730000|2025-02-07 00:05:30|319.96|317.26|319.92|317.22|319.96|317.26|319.88|317.18|9
1738886740000|2025-02-07 00:05:40|319.89|317.19|320.03|317.33|320.03|317.33|319.89|317.19|12
1738886750000|2025-02-07 00:05:50|320.02|317.32|319.93|317.23|320.06|317.36|319.93|317.23|16
1738886760000|2025-02-07 00:06:00|319.91|317.21|320.03|317.33|320.12|317.42|319.85|317.15|15
1738886770000|2025-02-07 00:06:10|320|317.3|320.07|317.37|320.07|317.37|319.99|317.29|9
1738886780000|2025-02-07 00:06:20|320.1|317.4|320.28|317.58|320.3|317.6|320.09|317.39|15
1738886790000|2025-02-07 00:06:30|320.29|317.59|320.29|317.59|320.32|317.62|320.26|317.56|15
1738886800000|2025-02-07 00:06:40|320.3|317.6|320.62|317.92|320.62|317.92|320.3|317.6|21
1738886810000|2025-02-07 00:06:50|320.63|317.93|320.28|317.58|320.68|317.98|320.28|317.58|16
1738886820000|2025-02-07 00:07:00|320.27|317.57|320.16|317.46|320.27|317.57|320.12|317.42|15
1738886830000|2025-02-07 00:07:10|320.17|317.47|320.1|317.4|320.2|317.5|320.1|317.4|7
1738886840000|2025-02-07 00:07:20|320.11|317.41|320.22|317.52|320.22|317.52|320.04|317.34|15
1738886850000|2025-02-07 00:07:30|320.23|317.53|320.05|317.35|320.23|317.53|320.05|317.35|8
1738886860000|2025-02-07 00:07:40|320.06|317.36|320.21|317.51|320.25|317.55|320.06|317.36|13
1738886870000|2025-02-07 00:07:50|320.22|317.52|320.22|317.52|320.24|317.54|320.22|317.52|5
1738886880000|2025-02-07 00:08:00|320.16|317.46|320.11|317.41|320.18|317.48|320.06|317.36|8
1738886890000|2025-02-07 00:08:10|320.17|317.47|319.94|317.24|320.17|317.47|319.94|317.24|11
1738886900000|2025-02-07 00:08:20|319.92|317.22|319.94|317.24|319.94|317.24|319.79|317.09|8
1738886910000|2025-02-07 00:08:30|319.93|317.23|320.01|317.31|320.05|317.35|319.93|317.23|8
1738886920000|2025-02-07 00:08:40|319.99|317.29|319.84|317.14|319.99|317.29|319.84|317.14|12
1738886930000|2025-02-07 00:08:50|319.8|317.1|319.6|316.9|319.8|317.1|319.6|316.9|18
1738886940000|2025-02-07 00:09:00|319.59|316.89|319.63|316.93|319.64|316.94|319.45|316.75|14
1738886950000|2025-02-07 00:09:10|319.62|316.92|319.46|316.76|319.62|316.92|319.46|316.76|11
1738886960000|2025-02-07 00:09:20|319.43|316.73|319.55|316.85|319.6|316.9|319.42|316.72|13
1738886970000|2025-02-07 00:09:30|319.6|316.9|319.81|317.11|319.81|317.11|319.6|316.9|13
1738886980000|2025-02-07 00:09:40|319.82|317.12|319.72|317.02|319.82|317.12|319.7|317|9
1738886990000|2025-02-07 00:09:50|319.73|317.03|319.74|317.04|319.85|317.15|319.73|317.03|8
1738887000000|2025-02-07 00:10:00|319.7|317|319.57|316.87|319.72|317.02|319.55|316.85|15
1738887010000|2025-02-07 00:10:10|319.58|316.88|319.59|316.89|319.6|316.9|319.55|316.85|8
1738887020000|2025-02-07 00:10:20|319.46|316.76|319.66|316.96|319.68|316.98|319.46|316.76|9
1738887030000|2025-02-07 00:10:30|319.65|316.95|319.63|316.93|319.7|317|319.57|316.87|9
1738887040000|2025-02-07 00:10:40|319.65|316.95|319.49|316.79|319.66|316.96|319.49|316.79|14
1738887050000|2025-02-07 00:10:50|319.48|316.78|319.68|316.98|319.68|316.98|319.48|316.78|13
1738887060000|2025-02-07 00:11:00|319.67|316.97|319.8|317.1|319.83|317.13|319.67|316.97|13
1738887070000|2025-02-07 00:11:10|319.81|317.11|319.87|317.17|319.99|317.29|319.8|317.1|13
1738887080000|2025-02-07 00:11:20|319.91|317.21|319.78|317.08|319.91|317.21|319.69|316.99|11
1738887090000|2025-02-07 00:11:30|319.81|317.11|319.64|316.94|319.82|317.12|319.62|316.92|17
1738887100000|2025-02-07 00:11:40|319.67|316.97|319.82|317.12|319.85|317.15|319.67|316.97|17
1738887110000|2025-02-07 00:11:50|319.77|317.07|319.56|316.86|319.77|317.07|319.56|316.86|11
1738887120000|2025-02-07 00:12:00|319.55|316.85|319.58|316.88|319.61|316.91|319.53|316.83|9
1738887130000|2025-02-07 00:12:10|319.63|316.93|319.81|317.11|319.81|317.11|319.62|316.92|10
1738887140000|2025-02-07 00:12:20|319.77|317.07|319.83|317.13|319.87|317.17|319.77|317.07|6
1738887150000|2025-02-07 00:12:30|319.82|317.12|319.76|317.06|319.87|317.17|319.76|317.06|11
1738887160000|2025-02-07 00:12:40|319.75|317.05|319.7|317|319.76|317.06|319.61|316.91|12
1738887170000|2025-02-07 00:12:50|319.77|317.07|319.74|317.04|319.78|317.08|319.7|317|12
1738887180000|2025-02-07 00:13:00|319.76|317.06|319.68|316.98|319.8|317.1|319.66|316.96|8
1738887190000|2025-02-07 00:13:10|319.72|317.02|319.87|317.17|319.87|317.17|319.72|317.02|10
1738887200000|2025-02-07 00:13:20|319.88|317.18|319.94|317.24|319.94|317.24|319.88|317.18|6
1738887210000|2025-02-07 00:13:30|319.98|317.28|319.98|317.28|319.98|317.28|319.98|317.28|1
1738887220000|2025-02-07 00:13:40|319.89|317.19|320.02|317.32|320.03|317.33|319.84|317.14|14
1738887230000|2025-02-07 00:13:50|319.99|317.29|319.8|317.1|320|317.3|319.8|317.1|12
1738887240000|2025-02-07 00:14:00|319.77|317.07|319.8|317.1|319.8|317.1|319.75|317.05|10
1738887250000|2025-02-07 00:14:10|319.85|317.15|319.81|317.11|319.94|317.24|319.81|317.11|10
1738887260000|2025-02-07 00:14:20|319.8|317.1|319.77|317.07|319.8|317.1|319.77|317.07|6
1738887270000|2025-02-07 00:14:30|319.81|317.11|319.85|317.15|319.88|317.18|319.8|317.1|16
1738887280000|2025-02-07 00:14:40|319.82|317.12|319.65|316.95|319.82|317.12|319.65|316.95|11
1738887290000|2025-02-07 00:14:50|319.64|316.94|319.78|317.08|319.81|317.11|319.64|316.94|14
1738887300000|2025-02-07 00:15:00|319.77|317.07|319.55|316.85|319.78|317.08|319.48|316.78|14
1738887310000|2025-02-07 00:15:10|319.56|316.86|319.54|316.84|319.56|316.86|319.44|316.74|12
1738887320000|2025-02-07 00:15:20|319.5|316.8|319.54|316.84|319.54|316.84|319.46|316.76|8
1738887330000|2025-02-07 00:15:30|319.53|316.83|319.54|316.84|319.69|316.99|319.53|316.83|13
1738887340000|2025-02-07 00:15:40|319.53|316.83|319.65|316.95|319.65|316.95|319.53|316.83|8
1738887350000|2025-02-07 00:15:50|319.64|316.94|319.87|317.17|319.87|317.17|319.61|316.91|11
1738887360000|2025-02-07 00:16:00|319.88|317.18|319.92|317.22|319.94|317.24|319.78|317.08|19
1738887370000|2025-02-07 00:16:10|319.91|317.21|319.76|317.06|320.02|317.32|319.76|317.06|13
1738887380000|2025-02-07 00:16:20|319.79|317.09|319.86|317.16|319.89|317.19|319.73|317.03|13
1738887390000|2025-02-07 00:16:30|319.87|317.17|320.01|317.31|320.01|317.31|319.83|317.13|11
1738887400000|2025-02-07 00:16:40|320|317.3|319.95|317.25|320.01|317.31|319.95|317.25|6
1738887410000|2025-02-07 00:16:50|319.94|317.24|319.86|317.16|319.94|317.24|319.83|317.13|8
1738887420000|2025-02-07 00:17:00|319.82|317.12|319.76|317.06|319.83|317.13|319.75|317.05|12
1738887430000|2025-02-07 00:17:10|319.77|317.07|319.75|317.05|319.79|317.09|319.73|317.03|9
1738887440000|2025-02-07 00:17:20|319.76|317.06|319.55|316.85|319.76|317.06|319.55|316.85|15
1738887450000|2025-02-07 00:17:30|319.56|316.86|319.53|316.83|319.56|316.86|319.41|316.71|10
1738887460000|2025-02-07 00:17:40|319.54|316.84|319.79|317.09|319.79|317.09|319.54|316.84|15
1738887470000|2025-02-07 00:17:50|319.78|317.08|319.94|317.24|319.94|317.24|319.78|317.08|7
1738887480000|2025-02-07 00:18:00|319.87|317.17|319.81|317.11|319.87|317.17|319.76|317.06|11
1738887490000|2025-02-07 00:18:10|319.82|317.12|319.74|317.04|319.88|317.18|319.74|317.04|11
1738887500000|2025-02-07 00:18:20|319.75|317.05|319.7|317|319.76|317.06|319.69|316.99|7
1738887510000|2025-02-07 00:18:30|319.71|317.01|319.71|317.01|319.73|317.03|319.67|316.97|8
1738887520000|2025-02-07 00:18:40|319.68|316.98|319.59|316.89|319.68|316.98|319.55|316.85|14
1738887530000|2025-02-07 00:18:50|319.6|316.9|319.73|317.03|319.73|317.03|319.6|316.9|8
1738887540000|2025-02-07 00:19:00|319.65|316.95|319.65|316.95|319.66|316.96|319.59|316.89|7
1738887550000|2025-02-07 00:19:10|319.63|316.93|319.58|316.88|319.63|316.93|319.56|316.86|5
1738887560000|2025-02-07 00:19:20|319.59|316.89|319.59|316.89|319.59|316.89|319.55|316.85|7
1738887570000|2025-02-07 00:19:30|319.6|316.9|319.67|316.97|319.67|316.97|319.59|316.89|7
1738887580000|2025-02-07 00:19:40|319.65|316.95|319.78|317.08|319.78|317.08|319.65|316.95|10
1738887590000|2025-02-07 00:19:50|319.74|317.04|319.37|316.67|319.74|317.04|319.37|316.67|15
1738887600000|2025-02-07 00:20:00|319.4|316.7|319.52|316.82|319.52|316.82|319.4|316.7|12
1738887610000|2025-02-07 00:20:10|319.56|316.86|319.77|317.07|319.78|317.08|319.56|316.86|11
1738887620000|2025-02-07 00:20:20|319.74|317.04|319.83|317.13|319.83|317.13|319.74|317.04|5
1738887630000|2025-02-07 00:20:30|319.82|317.12|319.86|317.16|319.86|317.16|319.82|317.12|6
1738887640000|2025-02-07 00:20:40|319.87|317.17|320.06|317.36|320.06|317.36|319.87|317.17|12
1738887650000|2025-02-07 00:20:50|320|317.3|320.05|317.35|320.05|317.35|319.94|317.24|9
1738887660000|2025-02-07 00:21:00|320.1|317.4|320.34|317.64|320.34|317.64|320.1|317.4|10
1738887670000|2025-02-07 00:21:10|320.35|317.65|320.72|318.02|320.77|318.07|320.35|317.65|14
1738887680000|2025-02-07 00:21:20|320.7|318|320.73|318.03|320.73|318.03|320.67|317.97|11
1738887690000|2025-02-07 00:21:30|320.75|318.05|320.64|317.94|320.75|318.05|320.64|317.94|10
1738887700000|2025-02-07 00:21:40|320.65|317.95|320.86|318.16|320.86|318.16|320.65|317.95|14
1738887710000|2025-02-07 00:21:50|320.92|318.22|320.96|318.26|321.05|318.35|320.92|318.22|13
1738887720000|2025-02-07 00:22:00|320.95|318.25|321.06|318.36|321.06|318.36|320.87|318.17|12
1738887730000|2025-02-07 00:22:10|321.05|318.35|320.98|318.28|321.17|318.47|320.98|318.28|17
1738887740000|2025-02-07 00:22:20|320.96|318.26|320.88|318.18|321.02|318.32|320.86|318.16|13
1738887750000|2025-02-07 00:22:30|320.85|318.15|320.93|318.23|320.93|318.23|320.77|318.07|13
1738887760000|2025-02-07 00:22:40|320.96|318.26|321.03|318.33|321.11|318.41|320.96|318.26|11
1738887770000|2025-02-07 00:22:50|321.04|318.34|320.9|318.2|321.04|318.34|320.89|318.19|8
1738887780000|2025-02-07 00:23:00|320.83|318.13|320.74|318.04|320.83|318.13|320.74|318.04|6
1738887790000|2025-02-07 00:23:10|320.68|317.98|320.83|318.13|320.83|318.13|320.59|317.89|12
1738887800000|2025-02-07 00:23:20|320.84|318.14|320.68|317.98|320.85|318.15|320.68|317.98|8
1738887810000|2025-02-07 00:23:30|320.71|318.01|320.63|317.93|320.71|318.01|320.55|317.85|10
1738887820000|2025-02-07 00:23:40|320.64|317.94|320.63|317.93|320.65|317.95|320.61|317.91|9
1738887830000|2025-02-07 00:23:50|320.62|317.92|320.64|317.94|320.64|317.94|320.57|317.87|8
1738887840000|2025-02-07 00:24:00|320.61|317.91|320.59|317.89|320.62|317.92|320.59|317.89|3
1738887850000|2025-02-07 00:24:10|320.58|317.88|320.57|317.87|320.59|317.89|320.56|317.86|6
1738887860000|2025-02-07 00:24:20|320.58|317.88|320.5|317.8|320.58|317.88|320.44|317.74|11
1738887870000|2025-02-07 00:24:30|320.51|317.81|320.63|317.93|320.63|317.93|320.51|317.81|9
1738887880000|2025-02-07 00:24:40|320.67|317.97|320.61|317.91|320.68|317.98|320.53|317.83|13
1738887890000|2025-02-07 00:24:50|320.6|317.9|320.8|318.1|320.8|318.1|320.6|317.9|10
1738887900000|2025-02-07 00:25:00|320.78|318.08|320.78|318.08|320.79|318.09|320.76|318.06|8
1738887910000|2025-02-07 00:25:10|320.79|318.09|320.99|318.29|321.02|318.32|320.79|318.09|12
1738887920000|2025-02-07 00:25:20|320.98|318.28|321.11|318.41|321.11|318.41|320.98|318.28|10
1738887930000|2025-02-07 00:25:30|321.15|318.45|320.99|318.29|321.15|318.45|320.9|318.2|15
1738887940000|2025-02-07 00:25:40|321.04|318.34|321.08|318.38|321.08|318.38|321.04|318.34|7
1738887950000|2025-02-07 00:25:50|321.09|318.39|321.22|318.52|321.23|318.53|321.06|318.36|12
1738887960000|2025-02-07 00:26:00|321.24|318.54|321.22|318.52|321.24|318.54|321.22|318.52|2
1739001600000|2025-02-08 08:00:00|320.38|317.68|320.4|317.7|320.44|317.74|320.36|317.66|14
1739001610000|2025-02-08 08:00:10|320.39|317.69|320.35|317.65|320.39|317.69|320.34|317.64|6
1739001620000|2025-02-08 08:00:20|320.36|317.66|320.55|317.85|320.55|317.85|320.34|317.64|11
1739001630000|2025-02-08 08:00:30|320.49|317.79|320.39|317.69|320.5|317.8|320.37|317.67|16
1739001640000|2025-02-08 08:00:40|320.4|317.7|320.48|317.78|320.48|317.78|320.35|317.65|11
1739001650000|2025-02-08 08:00:50|320.49|317.79|320.47|317.77|320.51|317.81|320.43|317.73|16
1739001660000|2025-02-08 08:01:00|320.45|317.75|320.5|317.8|320.5|317.8|320.38|317.68|13
1739001670000|2025-02-08 08:01:10|320.51|317.81|320.63|317.93|320.64|317.94|320.51|317.81|14
1739001680000|2025-02-08 08:01:20|320.64|317.94|320.71|318.01|320.71|318.01|320.57|317.87|19
1739001690000|2025-02-08 08:01:30|320.72|318.02|320.42|317.72|320.73|318.03|320.42|317.72|17
1739001700000|2025-02-08 08:01:40|320.45|317.75|320.48|317.78|320.49|317.79|320.44|317.74|11
1739001710000|2025-02-08 08:01:50|320.46|317.76|320.34|317.64|320.46|317.76|320.34|317.64|7
1739001720000|2025-02-08 08:02:00|320.33|317.63|320.26|317.56|320.33|317.63|320.26|317.56|10
1739001730000|2025-02-08 08:02:10|320.25|317.55|320.12|317.42|320.25|317.55|320.1|317.4|15
1739001740000|2025-02-08 08:02:20|320.11|317.41|319.96|317.26|320.11|317.41|319.95|317.25|13
1739001750000|2025-02-08 08:02:30|320.01|317.31|320.12|317.42|320.13|317.43|320.01|317.31|14
1739001760000|2025-02-08 08:02:40|320.07|317.37|319.9|317.2|320.07|317.37|319.9|317.2|12
1739001770000|2025-02-08 08:02:50|319.91|317.21|319.82|317.12|319.92|317.22|319.82|317.12|12
1739001780000|2025-02-08 08:03:00|319.83|317.13|319.92|317.22|319.94|317.24|319.83|317.13|9
1739001790000|2025-02-08 08:03:10|319.88|317.18|319.91|317.21|319.94|317.24|319.86|317.16|15
1739001800000|2025-02-08 08:03:20|319.92|317.22|319.97|317.27|319.97|317.27|319.84|317.14|15
1739001810000|2025-02-08 08:03:30|319.98|317.28|319.81|317.11|319.98|317.28|319.81|317.11|16
1739001820000|2025-02-08 08:03:40|319.82|317.12|319.74|317.04|319.82|317.12|319.73|317.03|8
1739001830000|2025-02-08 08:03:50|319.78|317.08|319.8|317.1|319.88|317.18|319.78|317.08|14
1739001840000|2025-02-08 08:04:00|319.77|317.07|319.65|316.95|319.8|317.1|319.64|316.94|16
1739001850000|2025-02-08 08:04:10|319.67|316.97|319.63|316.93|319.69|316.99|319.62|316.92|13
1739001860000|2025-02-08 08:04:20|319.64|316.94|319.71|317.01|319.78|317.08|319.64|316.94|15
1739001870000|2025-02-08 08:04:30|319.7|317|319.55|316.85|319.7|317|319.53|316.83|17
1739001880000|2025-02-08 08:04:40|319.53|316.83|319.7|317|319.7|317|319.53|316.83|13
1739001890000|2025-02-08 08:04:50|319.71|317.01|319.72|317.02|319.72|317.02|319.65|316.95|10
1739001900000|2025-02-08 08:05:00|319.71|317.01|319.63|316.93|319.71|317.01|319.62|316.92|16
1739001910000|2025-02-08 08:05:10|319.6|316.9|319.63|316.93|319.63|316.93|319.51|316.81|20
1739001920000|2025-02-08 08:05:20|319.62|316.92|319.59|316.89|319.67|316.97|319.58|316.88|15
1739001930000|2025-02-08 08:05:30|319.58|316.88|319.65|316.95|319.67|316.97|319.56|316.86|15
1739001940000|2025-02-08 08:05:40|319.64|316.94|319.58|316.88|319.64|316.94|319.57|316.87|9
1739001950000|2025-02-08 08:05:50|319.57|316.87|319.6|316.9|319.62|316.92|319.51|316.81|17
1739001960000|2025-02-08 08:06:00|319.59|316.89|319.5|316.8|319.59|316.89|319.5|316.8|10
1739001970000|2025-02-08 08:06:10|319.48|316.78|319.45|316.75|319.49|316.79|319.44|316.74|11
1739001980000|2025-02-08 08:06:20|319.46|316.76|319.5|316.8|319.52|316.82|319.46|316.76|10
1739001990000|2025-02-08 08:06:30|319.51|316.81|319.5|316.8|319.53|316.83|319.49|316.79|15
1739002000000|2025-02-08 08:06:40|319.51|316.81|319.46|316.76|319.51|316.81|319.46|316.76|12
1739002010000|2025-02-08 08:06:50|319.41|316.71|319.38|316.68|319.41|316.71|319.38|316.68|9
1739002020000|2025-02-08 08:07:00|319.37|316.67|319.34|316.64|319.37|316.67|319.27|316.57|11
1739002030000|2025-02-08 08:07:10|319.35|316.65|319.47|316.77|319.5|316.8|319.35|316.65|16
1739002040000|2025-02-08 08:07:20|319.46|316.76|319.45|316.75|319.52|316.82|319.44|316.74|11
1739002050000|2025-02-08 08:07:30|319.42|316.72|319.48|316.78|319.5|316.8|319.42|316.72|16
1739002060000|2025-02-08 08:07:40|319.49|316.79|319.57|316.87|319.61|316.91|319.49|316.79|18
1739002070000|2025-02-08 08:07:50|319.53|316.83|319.48|316.78|319.53|316.83|319.45|316.75|12
1739002080000|2025-02-08 08:08:00|319.46|316.76|319.46|316.76|319.56|316.86|319.46|316.76|15
1739002090000|2025-02-08 08:08:10|319.45|316.75|319.38|316.68|319.45|316.75|319.36|316.66|14
1739002100000|2025-02-08 08:08:20|319.39|316.69|319.4|316.7|319.4|316.7|319.37|316.67|17
1739002110000|2025-02-08 08:08:30|319.38|316.68|319.39|316.69|319.42|316.72|319.38|316.68|6
1739002120000|2025-02-08 08:08:40|319.38|316.68|319.38|316.68|319.38|316.68|319.37|316.67|3
1739002130000|2025-02-08 08:08:50|319.39|316.69|319.4|316.7|319.42|316.72|319.35|316.65|8
1739002140000|2025-02-08 08:09:00|319.39|316.69|319.3|316.6|319.4|316.7|319.3|316.6|15
1739002150000|2025-02-08 08:09:10|319.29|316.59|319.27|316.57|319.29|316.59|319.18|316.48|13
1739002160000|2025-02-08 08:09:20|319.29|316.59|319.39|316.69|319.41|316.71|319.29|316.59|15
1739002170000|2025-02-08 08:09:30|319.38|316.68|319.27|316.57|319.4|316.7|319.27|316.57|12
1739002180000|2025-02-08 08:09:40|319.26|316.56|319.22|316.52|319.32|316.62|319.22|316.52|13
1739002190000|2025-02-08 08:09:50|319.23|316.53|319.18|316.48|319.24|316.54|319.16|316.46|14
1739002200000|2025-02-08 08:10:00|319.19|316.49|319.15|316.45|319.23|316.53|319.15|316.45|11
1739002210000|2025-02-08 08:10:10|319.16|316.46|319.2|316.5|319.21|316.51|319.1|316.4|14
1739002220000|2025-02-08 08:10:20|319.19|316.49|319.18|316.48|319.26|316.56|319.17|316.47|15
1739002230000|2025-02-08 08:10:30|319.24|316.54|319.16|316.46|319.24|316.54|319.16|316.46|13
1739002240000|2025-02-08 08:10:40|319.15|316.45|319.07|316.37|319.15|316.45|319.07|316.37|13
1739002250000|2025-02-08 08:10:50|319.08|316.38|318.89|316.19|319.08|316.38|318.89|316.19|12
1739002260000|2025-02-08 08:11:00|318.9|316.2|318.68|315.98|318.9|316.2|318.68|315.98|19
1739002270000|2025-02-08 08:11:10|318.67|315.97|318.58|315.88|318.67|315.97|318.58|315.88|12
1739002280000|2025-02-08 08:11:20|318.59|315.89|318.42|315.72|318.59|315.89|318.42|315.72|15
1739002290000|2025-02-08 08:11:30|318.41|315.71|318.62|315.92|318.62|315.92|318.41|315.71|14
1739002300000|2025-02-08 08:11:40|318.61|315.91|318.75|316.05|318.75|316.05|318.61|315.91|13
1739002310000|2025-02-08 08:11:50|318.73|316.03|318.56|315.86|318.73|316.03|318.54|315.84|15
1739002320000|2025-02-08 08:12:00|318.57|315.87|318.6|315.9|318.61|315.91|318.55|315.85|12
1739002330000|2025-02-08 08:12:10|318.61|315.91|318.7|316|318.73|316.03|318.61|315.91|10
1739002340000|2025-02-08 08:12:20|318.71|316.01|318.71|316.01|318.73|316.03|318.67|315.97|18
1739002350000|2025-02-08 08:12:30|318.72|316.02|318.78|316.08|318.78|316.08|318.69|315.99|16
1739002360000|2025-02-08 08:12:40|318.79|316.09|318.78|316.08|318.83|316.13|318.74|316.04|16
1739002370000|2025-02-08 08:12:50|318.76|316.06|318.77|316.07|318.77|316.07|318.66|315.96|15
1739002380000|2025-02-08 08:13:00|318.81|316.11|318.8|316.1|318.87|316.17|318.8|316.1|11
1739002390000|2025-02-08 08:13:10|318.81|316.11|318.86|316.16|318.86|316.16|318.79|316.09|20
1739002400000|2025-02-08 08:13:20|318.87|316.17|319.03|316.33|319.04|316.34|318.87|316.17|14
1739002410000|2025-02-08 08:13:30|319.04|316.34|319|316.3|319.05|316.35|319|316.3|8
1739002420000|2025-02-08 08:13:40|318.99|316.29|319.01|316.31|319.03|316.33|318.95|316.25|13
1739002430000|2025-02-08 08:13:50|319.02|316.32|319.09|316.39|319.13|316.43|319.02|316.32|14
1739002440000|2025-02-08 08:14:00|319.1|316.4|319.07|316.37|319.1|316.4|319.05|316.35|8
1739002450000|2025-02-08 08:14:10|319.13|316.43|319.11|316.41|319.13|316.43|319.07|316.37|9
1739002460000|2025-02-08 08:14:20|319.1|316.4|319.11|316.41|319.13|316.43|319.06|316.36|12
1739002470000|2025-02-08 08:14:30|319.12|316.42|319.07|316.37|319.12|316.42|319.07|316.37|5
1739002480000|2025-02-08 08:14:40|319.08|316.38|319.12|316.42|319.12|316.42|319.07|316.37|6
1739002490000|2025-02-08 08:14:50|319.1|316.4|319.08|316.38|319.12|316.42|319.08|316.38|8
1739002500000|2025-02-08 08:15:00|319.09|316.39|319.07|316.37|319.14|316.44|319.07|316.37|15
1739002510000|2025-02-08 08:15:10|319.06|316.36|319.13|316.43|319.15|316.45|319.06|316.36|11
1739002520000|2025-02-08 08:15:20|319.12|316.42|318.96|316.26|319.12|316.42|318.94|316.24|14
1739002530000|2025-02-08 08:15:30|318.95|316.25|318.93|316.23|319.01|316.31|318.93|316.23|14
1739002540000|2025-02-08 08:15:40|318.94|316.24|319.1|316.4|319.11|316.41|318.94|316.24|13
1739002550000|2025-02-08 08:15:50|319.11|316.41|319.16|316.46|319.18|316.48|319.11|316.41|6
1739002560000|2025-02-08 08:16:00|319.12|316.42|318.95|316.25|319.12|316.42|318.95|316.25|11
1739002570000|2025-02-08 08:16:10|318.94|316.24|318.86|316.16|318.94|316.24|318.85|316.15|13
1739002580000|2025-02-08 08:16:20|318.85|316.15|318.92|316.22|318.94|316.24|318.83|316.13|13
1739002590000|2025-02-08 08:16:30|318.93|316.23|319|316.3|319.02|316.32|318.93|316.23|10
1739002610000|2025-02-08 08:16:50|318.98|316.28|318.88|316.18|318.98|316.28|318.88|316.18|6
1739002620000|2025-02-08 08:17:00|318.87|316.17|318.7|316|318.87|316.17|318.7|316|16
1739002630000|2025-02-08 08:17:10|318.69|315.99|318.89|316.19|318.95|316.25|318.67|315.97|16
1739002640000|2025-02-08 08:17:20|318.88|316.18|319.02|316.32|319.03|316.33|318.88|316.18|11
1739002650000|2025-02-08 08:17:30|319.03|316.33|319|316.3|319.09|316.39|319|316.3|11
1739002660000|2025-02-08 08:17:40|318.99|316.29|318.83|316.13|318.99|316.29|318.8|316.1|14
1739002670000|2025-02-08 08:17:50|318.81|316.11|319.01|316.31|319.01|316.31|318.8|316.1|15
1739002680000|2025-02-08 08:18:00|319.02|316.32|318.88|316.18|319.02|316.32|318.87|316.17|10
1739002690000|2025-02-08 08:18:10|318.86|316.16|318.79|316.09|318.9|316.2|318.78|316.08|13
1739002700000|2025-02-08 08:18:20|318.8|316.1|318.98|316.28|318.98|316.28|318.8|316.1|14
1739002710000|2025-02-08 08:18:30|318.99|316.29|318.97|316.27|319.03|316.33|318.97|316.27|13
1739002720000|2025-02-08 08:18:40|318.98|316.28|318.91|316.21|318.99|316.29|318.9|316.2|15
1739002730000|2025-02-08 08:18:50|318.99|316.29|318.98|316.28|319|316.3|318.98|316.28|8
1739002740000|2025-02-08 08:19:00|318.96|316.26|318.93|316.23|318.99|316.29|318.93|316.23|12
1739002750000|2025-02-08 08:19:10|318.92|316.22|319.07|316.37|319.08|316.38|318.91|316.21|13
1739002760000|2025-02-08 08:19:20|319.06|316.36|318.93|316.23|319.07|316.37|318.93|316.23|14
1739002770000|2025-02-08 08:19:30|318.92|316.22|318.79|316.09|318.92|316.22|318.78|316.08|11
1739002780000|2025-02-08 08:19:40|318.8|316.1|318.82|316.12|318.87|316.17|318.8|316.1|8
1739002790000|2025-02-08 08:19:50|318.89|316.19|318.81|316.11|318.89|316.19|318.78|316.08|13
1739002800000|2025-02-08 08:20:00|318.82|316.12|318.79|316.09|318.82|316.12|318.66|315.96|14
1739002810000|2025-02-08 08:20:10|318.77|316.07|318.93|316.23|318.94|316.24|318.75|316.05|16
1739002820000|2025-02-08 08:20:20|318.91|316.21|318.97|316.27|318.97|316.27|318.9|316.2|11
1739002830000|2025-02-08 08:20:30|318.98|316.28|318.98|316.28|319.02|316.32|318.91|316.21|18
1739002840000|2025-02-08 08:20:40|318.95|316.25|318.85|316.15|318.96|316.26|318.84|316.14|17
1739002850000|2025-02-08 08:20:50|318.86|316.16|318.91|316.21|318.94|316.24|318.86|316.16|14
1739002860000|2025-02-08 08:21:00|318.9|316.2|318.93|316.23|318.93|316.23|318.87|316.17|12
1739002870000|2025-02-08 08:21:10|318.96|316.26|319.15|316.45|319.15|316.45|318.96|316.26|13
1739002880000|2025-02-08 08:21:20|319.16|316.46|319.23|316.53|319.24|316.54|319.14|316.44|14
1739002890000|2025-02-08 08:21:30|319.24|316.54|319.33|316.63|319.33|316.63|319.21|316.51|8
1739002900000|2025-02-08 08:21:40|319.31|316.61|319.19|316.49|319.32|316.62|319.19|316.49|11
1739002910000|2025-02-08 08:21:50|319.21|316.51|319.26|316.56|319.26|316.56|319.2|316.5|10
1739002920000|2025-02-08 08:22:00|319.32|316.62|319.31|316.61|319.32|316.62|319.31|316.61|6
1739002930000|2025-02-08 08:22:10|319.32|316.62|319.34|316.64|319.39|316.69|319.32|316.62|11
1739002940000|2025-02-08 08:22:20|319.33|316.63|319.35|316.65|319.35|316.65|319.3|316.6|10
1739002950000|2025-02-08 08:22:30|319.34|316.64|319.42|316.72|319.43|316.73|319.34|316.64|11
1739002960000|2025-02-08 08:22:40|319.43|316.73|319.38|316.68|319.43|316.73|319.38|316.68|3
1739002970000|2025-02-08 08:22:50|319.39|316.69|319.31|316.61|319.39|316.69|319.28|316.58|12
1739002980000|2025-02-08 08:23:00|319.29|316.59|319.31|316.61|319.31|316.61|319.25|316.55|7
1739002990000|2025-02-08 08:23:10|319.29|316.59|319.22|316.52|319.29|316.59|319.21|316.51|7
1739003000000|2025-02-08 08:23:20|319.2|316.5|319.29|316.59|319.33|316.63|319.2|316.5|18
1739003010000|2025-02-08 08:23:30|319.28|316.58|319.3|316.6|319.35|316.65|319.28|316.58|13
1739003020000|2025-02-08 08:23:40|319.31|316.61|319.43|316.73|319.43|316.73|319.3|316.6|10
1739003030000|2025-02-08 08:23:50|319.39|316.69|319.31|316.61|319.39|316.69|319.29|316.59|11
1739003040000|2025-02-08 08:24:00|319.3|316.6|319.27|316.57|319.3|316.6|319.27|316.57|5
1739003050000|2025-02-08 08:24:10|319.26|316.56|319.26|316.56|319.26|316.56|319.26|316.56|1
1739003060000|2025-02-08 08:24:20|319.24|316.54|319.16|316.46|319.24|316.54|319.16|316.46|7
1739003070000|2025-02-08 08:24:30|319.21|316.51|319.15|316.45|319.22|316.52|319.15|316.45|7
1739003080000|2025-02-08 08:24:40|319.16|316.46|319.08|316.38|319.16|316.46|319.08|316.38|8
1739003090000|2025-02-08 08:24:50|319.09|316.39|319.05|316.35|319.1|316.4|319.05|316.35|14
1739003100000|2025-02-08 08:25:00|319.02|316.32|318.95|316.25|319.02|316.32|318.94|316.24|6
1739003110000|2025-02-08 08:25:10|318.94|316.24|318.99|316.29|318.99|316.29|318.89|316.19|14
1739003120000|2025-02-08 08:25:20|319|316.3|318.98|316.28|319.01|316.31|318.95|316.25|13
1739003130000|2025-02-08 08:25:30|318.99|316.29|319.13|316.43|319.13|316.43|318.98|316.28|11
1739003140000|2025-02-08 08:25:40|319.12|316.42|319.14|316.44|319.14|316.44|319.11|316.41|6
1739003150000|2025-02-08 08:25:50|319.13|316.43|319.1|316.4|319.13|316.43|319.1|316.4|4
1739003160000|2025-02-08 08:26:00|319.17|316.47|319.13|316.43|319.17|316.47|319.11|316.41|18
1739003170000|2025-02-08 08:26:10|319.12|316.42|319.23|316.53|319.23|316.53|319.12|316.42|8
1739003180000|2025-02-08 08:26:20|319.26|316.56|319.36|316.66|319.36|316.66|319.26|316.56|9
1739003190000|2025-02-08 08:26:30|319.35|316.65|319.29|316.59|319.35|316.65|319.29|316.59|4
1739003210000|2025-02-08 08:26:50|319.28|316.58|319.3|316.6|319.3|316.6|319.28|316.58|3
1739003220000|2025-02-08 08:27:00|319.33|316.63|319.36|316.66|319.37|316.67|319.33|316.63|8
1739003230000|2025-02-08 08:27:10|319.33|316.63|319.34|316.64|319.34|316.64|319.29|316.59|6
1739003240000|2025-02-08 08:27:20|319.35|316.65|319.41|316.71|319.41|316.71|319.34|316.64|15
1739003250000|2025-02-08 08:27:30|319.42|316.72|319.36|316.66|319.42|316.72|319.35|316.65|5
1739003260000|2025-02-08 08:27:40|319.37|316.67|319.37|316.67|319.37|316.67|319.29|316.59|16
1739003270000|2025-02-08 08:27:50|319.38|316.68|319.37|316.67|319.42|316.72|319.37|316.67|14
1739003280000|2025-02-08 08:28:00|319.36|316.66|319.35|316.65|319.36|316.66|319.35|316.65|2
1739003290000|2025-02-08 08:28:10|319.36|316.66|319.38|316.68|319.42|316.72|319.36|316.66|9
1739003300000|2025-02-08 08:28:20|319.39|316.69|319.39|316.69|319.39|316.69|319.39|316.69|1
1739003310000|2025-02-08 08:28:30|319.4|316.7|319.44|316.74|319.44|316.74|319.39|316.69|4
1739003320000|2025-02-08 08:28:40|319.42|316.72|319.42|316.72|319.42|316.72|319.42|316.72|1
1739003330000|2025-02-08 08:28:50|319.43|316.73|319.46|316.76|319.46|316.76|319.41|316.71|10
1739003340000|2025-02-08 08:29:00|319.49|316.79|319.69|316.99|319.7|317|319.49|316.79|19
1739003350000|2025-02-08 08:29:10|319.73|317.03|319.78|317.08|319.89|317.19|319.72|317.02|17
1739003360000|2025-02-08 08:29:20|319.77|317.07|319.75|317.05|319.77|317.07|319.75|317.05|5
1739003370000|2025-02-08 08:29:30|319.73|317.03|319.68|316.98|319.74|317.04|319.68|316.98|9
1739003380000|2025-02-08 08:29:40|319.7|317|319.69|316.99|319.7|317|319.68|316.98|4
1739003390000|2025-02-08 08:29:50|319.68|316.98|319.63|316.93|319.68|316.98|319.63|316.93|4
1739003400000|2025-02-08 08:30:00|319.62|316.92|319.81|317.11|319.81|317.11|319.62|316.92|10
1739003410000|2025-02-08 08:30:10|319.82|317.12|320.24|317.54|320.24|317.54|319.82|317.12|17
1739003420000|2025-02-08 08:30:20|320.23|317.53|320.31|317.61|320.31|317.61|320.22|317.52|12
1739003430000|2025-02-08 08:30:30|320.32|317.62|320.21|317.51|320.33|317.63|320.21|317.51|11
1739003440000|2025-02-08 08:30:40|320.19|317.49|320.22|317.52|320.22|317.52|320.15|317.45|9
1739003450000|2025-02-08 08:30:50|320.23|317.53|320.2|317.5|320.23|317.53|320.17|317.47|14
1739003460000|2025-02-08 08:31:00|320.21|317.51|320.1|317.4|320.22|317.52|320.08|317.38|15
1739003470000|2025-02-08 08:31:10|320.11|317.41|320.17|317.47|320.19|317.49|320.06|317.36|11
1739003480000|2025-02-08 08:31:20|320.18|317.48|320.29|317.59|320.29|317.59|320.13|317.43|17
1739003490000|2025-02-08 08:31:30|320.32|317.62|320.28|317.58|320.38|317.68|320.25|317.55|16
1739003500000|2025-02-08 08:31:40|320.29|317.59|320.16|317.46|320.29|317.59|320.14|317.44|16
1739003510000|2025-02-08 08:31:50|320.17|317.47|320.14|317.44|320.17|317.47|320.14|317.44|3
1739003520000|2025-02-08 08:32:00|320.13|317.43|320.21|317.51|320.21|317.51|320.09|317.39|9
1739003530000|2025-02-08 08:32:10|320.22|317.52|320.23|317.53|320.24|317.54|320.21|317.51|6
1739003540000|2025-02-08 08:32:20|320.18|317.48|320.1|317.4|320.21|317.51|320.1|317.4|11
1739003550000|2025-02-08 08:32:30|320.09|317.39|320.01|317.31|320.09|317.39|319.98|317.28|13
1739003560000|2025-02-08 08:32:40|320.02|317.32|320|317.3|320.02|317.32|319.99|317.29|7
1739003570000|2025-02-08 08:32:50|319.99|317.29|320|317.3|320|317.3|319.99|317.29|4
1739003580000|2025-02-08 08:33:00|320.04|317.34|320.07|317.37|320.12|317.42|320.04|317.34|13
1739003590000|2025-02-08 08:33:10|320.04|317.34|319.8|317.1|320.04|317.34|319.8|317.1|12
1739003600000|2025-02-08 08:33:20|319.79|317.09|319.82|317.12|319.86|317.16|319.78|317.08|15
1739003610000|2025-02-08 08:33:30|319.83|317.13|319.7|317|319.83|317.13|319.69|316.99|11
1739003620000|2025-02-08 08:33:40|319.68|316.98|319.61|316.91|319.69|316.99|319.61|316.91|13
1739003630000|2025-02-08 08:33:50|319.6|316.9|319.57|316.87|319.67|316.97|319.56|316.86|14
1739003640000|2025-02-08 08:34:00|319.58|316.88|319.68|316.98|319.69|316.99|319.58|316.88|11
1739003650000|2025-02-08 08:34:10|319.69|316.99|319.68|316.98|319.7|317|319.65|316.95|7
1739003660000|2025-02-08 08:34:20|319.69|316.99|319.69|316.99|319.75|317.05|319.67|316.97|14
1739003670000|2025-02-08 08:34:30|319.67|316.97|319.7|317|319.7|317|319.58|316.88|15
1739003680000|2025-02-08 08:34:40|319.66|316.96|319.59|316.89|319.67|316.97|319.59|316.89|9
1739003690000|2025-02-08 08:34:50|319.58|316.88|319.55|316.85|319.58|316.88|319.55|316.85|4
1739003700000|2025-02-08 08:35:00|319.47|316.77|319.55|316.85|319.56|316.86|319.47|316.77|9
1739003710000|2025-02-08 08:35:10|319.56|316.86|319.62|316.92|319.62|316.92|319.56|316.86|7
1739003720000|2025-02-08 08:35:20|319.66|316.96|319.77|317.07|319.8|317.1|319.66|316.96|15
1739003730000|2025-02-08 08:35:30|319.73|317.03|319.6|316.9|319.77|317.07|319.6|316.9|13
1739003740000|2025-02-08 08:35:40|319.59|316.89|319.51|316.81|319.59|316.89|319.46|316.76|13
1739003750000|2025-02-08 08:35:50|319.56|316.86|319.45|316.75|319.57|316.87|319.45|316.75|8
1739003760000|2025-02-08 08:36:00|319.46|316.76|319.35|316.65|319.46|316.76|319.33|316.63|18
1739003770000|2025-02-08 08:36:10|319.32|316.62|319.23|316.53|319.32|316.62|319.23|316.53|13
1739003780000|2025-02-08 08:36:20|319.27|316.57|319.3|316.6|319.31|316.61|319.25|316.55|6
1739003790000|2025-02-08 08:36:30|319.29|316.59|319.21|316.51|319.29|316.59|319.18|316.48|13
1739003800000|2025-02-08 08:36:40|319.2|316.5|319.27|316.57|319.28|316.58|319.2|316.5|7
1739003810000|2025-02-08 08:36:50|319.28|316.58|319.31|316.61|319.38|316.68|319.28|316.58|8
1739003820000|2025-02-08 08:37:00|319.3|316.6|319.16|316.46|319.3|316.6|319.15|316.45|14
1739003830000|2025-02-08 08:37:10|319.14|316.44|318.97|316.27|319.14|316.44|318.96|316.26|15
1739003840000|2025-02-08 08:37:20|318.98|316.28|318.83|316.13|318.99|316.29|318.82|316.12|16
1739003850000|2025-02-08 08:37:30|318.84|316.14|318.78|316.08|318.84|316.14|318.73|316.03|13
1739003860000|2025-02-08 08:37:40|318.79|316.09|318.8|316.1|318.81|316.11|318.74|316.04|17
1739003870000|2025-02-08 08:37:50|318.81|316.11|318.86|316.16|318.88|316.18|318.79|316.09|10
1739003880000|2025-02-08 08:38:00|318.85|316.15|318.9|316.2|318.9|316.2|318.8|316.1|14
1739003890000|2025-02-08 08:38:10|318.83|316.13|318.89|316.19|318.89|316.19|318.83|316.13|18
1739003900000|2025-02-08 08:38:20|318.88|316.18|318.92|316.22|318.92|316.22|318.87|316.17|6
1739003910000|2025-02-08 08:38:30|318.98|316.28|319.06|316.36|319.06|316.36|318.95|316.25|7
1739003920000|2025-02-08 08:38:40|319.05|316.35|319.06|316.36|319.06|316.36|319.05|316.35|2
1739003930000|2025-02-08 08:38:50|319.11|316.41|319.06|316.36|319.11|316.41|319.06|316.36|3
1739003940000|2025-02-08 08:39:00|319.07|316.37|319.09|316.39|319.12|316.42|319.07|316.37|7
1739003950000|2025-02-08 08:39:10|319.1|316.4|319.15|316.45|319.15|316.45|319.1|316.4|9
1739003960000|2025-02-08 08:39:20|319.18|316.48|319.13|316.43|319.2|316.5|319.13|316.43|14
1739003970000|2025-02-08 08:39:30|319.14|316.44|319.26|316.56|319.28|316.58|319.14|316.44|16
1739003980000|2025-02-08 08:39:40|319.22|316.52|319.26|316.56|319.26|316.56|319.22|316.52|5
1739003990000|2025-02-08 08:39:50|319.27|316.57|319.35|316.65|319.35|316.65|319.27|316.57|8
1739004000000|2025-02-08 08:40:00|319.36|316.66|319.37|316.67|319.37|316.67|319.33|316.63|8
1739004010000|2025-02-08 08:40:10|319.36|316.66|319.36|316.66|319.36|316.66|319.36|316.66|1
1739004020000|2025-02-08 08:40:20|319.39|316.69|319.4|316.7|319.4|316.7|319.39|316.69|2
1739004030000|2025-02-08 08:40:30|319.39|316.69|319.36|316.66|319.39|316.69|319.35|316.65|8
1739004040000|2025-02-08 08:40:40|319.37|316.67|319.38|316.68|319.41|316.71|319.37|316.67|8
1739004050000|2025-02-08 08:40:50|319.39|316.69|319.38|316.68|319.39|316.69|319.35|316.65|13
1739004060000|2025-02-08 08:41:00|319.39|316.69|319.49|316.79|319.49|316.79|319.37|316.67|18
1739004070000|2025-02-08 08:41:10|319.45|316.75|319.27|316.57|319.46|316.76|319.27|316.57|15
1739004080000|2025-02-08 08:41:20|319.25|316.55|319.19|316.49|319.26|316.56|319.18|316.48|12
1739004090000|2025-02-08 08:41:30|319.18|316.48|319.19|316.49|319.19|316.49|319.18|316.48|2
1739004100000|2025-02-08 08:41:40|319.2|316.5|319.22|316.52|319.27|316.57|319.2|316.5|15
1739004110000|2025-02-08 08:41:50|319.25|316.55|319.19|316.49|319.31|316.61|319.17|316.47|17
1739004120000|2025-02-08 08:42:00|319.2|316.5|319.17|316.47|319.2|316.5|319.17|316.47|5
1739004130000|2025-02-08 08:42:10|319.16|316.46|319.09|316.39|319.18|316.48|319.09|316.39|13
1739004140000|2025-02-08 08:42:20|319.08|316.38|319.02|316.32|319.09|316.39|319.02|316.32|6
1739004150000|2025-02-08 08:42:30|319.01|316.31|319.11|316.41|319.13|316.43|319|316.3|14
1739004160000|2025-02-08 08:42:40|319.06|316.36|319.17|316.47|319.21|316.51|319.06|316.36|12
1739004170000|2025-02-08 08:42:50|319.15|316.45|319.1|316.4|319.17|316.47|319.09|316.39|13
1739004180000|2025-02-08 08:43:00|319.09|316.39|319.06|316.36|319.1|316.4|319.06|316.36|6
1739004190000|2025-02-08 08:43:10|319.07|316.37|319.06|316.36|319.07|316.37|319.04|316.34|7
1739004200000|2025-02-08 08:43:20|319.04|316.34|319.09|316.39|319.1|316.4|319.04|316.34|10
1739004220000|2025-02-08 08:43:40|319.13|316.43|319.13|316.43|319.13|316.43|319.12|316.42|3
1739004230000|2025-02-08 08:43:50|319.14|316.44|319.29|316.59|319.29|316.59|319.14|316.44|11
1739004240000|2025-02-08 08:44:00|319.28|316.58|319.28|316.58|319.29|316.59|319.28|316.58|3
1739004250000|2025-02-08 08:44:10|319.31|316.61|319.32|316.62|319.35|316.65|319.31|316.61|6
1739004260000|2025-02-08 08:44:20|319.28|316.58|319.33|316.63|319.33|316.63|319.28|316.58|4
1739004270000|2025-02-08 08:44:30|319.32|316.62|319.31|316.61|319.33|316.63|319.26|316.56|14
1739004280000|2025-02-08 08:44:40|319.32|316.62|319.3|316.6|319.39|316.69|319.3|316.6|14
1739004290000|2025-02-08 08:44:50|319.31|316.61|319.37|316.67|319.39|316.69|319.31|316.61|16
1739004300000|2025-02-08 08:45:00|319.35|316.65|319.32|316.62|319.36|316.66|319.31|316.61|11
1739004310000|2025-02-08 08:45:10|319.36|316.66|319.49|316.79|319.49|316.79|319.36|316.66|13
1739004320000|2025-02-08 08:45:20|319.5|316.8|319.57|316.87|319.6|316.9|319.5|316.8|13
1739004330000|2025-02-08 08:45:30|319.55|316.85|319.5|316.8|319.6|316.9|319.5|316.8|15
1739004340000|2025-02-08 08:45:40|319.49|316.79|319.46|316.76|319.49|316.79|319.42|316.72|14
1739004350000|2025-02-08 08:45:50|319.42|316.72|319.36|316.66|319.47|316.77|319.36|316.66|17
1739004360000|2025-02-08 08:46:00|319.33|316.63|319.21|316.51|319.33|316.63|319.19|316.49|9
1739004370000|2025-02-08 08:46:10|319.2|316.5|319.2|316.5|319.23|316.53|319.17|316.47|15
1739004380000|2025-02-08 08:46:20|319.24|316.54|319.2|316.5|319.24|316.54|319.18|316.48|13
1739004390000|2025-02-08 08:46:30|319.23|316.53|319.14|316.44|319.23|316.53|319.14|316.44|12
1739004400000|2025-02-08 08:46:40|319.13|316.43|319.08|316.38|319.14|316.44|319.07|316.37|13
1739004410000|2025-02-08 08:46:50|319.09|316.39|319.12|316.42|319.17|316.47|319.09|316.39|16
1739004420000|2025-02-08 08:47:00|319.09|316.39|319.05|316.35|319.1|316.4|319.04|316.34|11
1739004430000|2025-02-08 08:47:10|319.04|316.34|319.09|316.39|319.09|316.39|319.02|316.32|12
1739004440000|2025-02-08 08:47:20|319.13|316.43|319.19|316.49|319.21|316.51|319.13|316.43|12
1739004450000|2025-02-08 08:47:30|319.17|316.47|319.21|316.51|319.21|316.51|319.14|316.44|14
1739004460000|2025-02-08 08:47:40|319.22|316.52|319.3|316.6|319.35|316.65|319.22|316.52|12
1739004470000|2025-02-08 08:47:50|319.31|316.61|319.34|316.64|319.36|316.66|319.31|316.61|7
1739004480000|2025-02-08 08:48:00|319.33|316.63|319.4|316.7|319.41|316.71|319.33|316.63|9
1739004490000|2025-02-08 08:48:10|319.38|316.68|319.38|316.68|319.41|316.71|319.38|316.68|13
1739004510000|2025-02-08 08:48:30|319.39|316.69|319.43|316.73|319.43|316.73|319.39|316.69|9
1739004520000|2025-02-08 08:48:40|319.42|316.72|319.37|316.67|319.42|316.72|319.37|316.67|9
1739004530000|2025-02-08 08:48:50|319.36|316.66|319.35|316.65|319.36|316.66|319.31|316.61|9
1739004540000|2025-02-08 08:49:00|319.39|316.69|319.37|316.67|319.41|316.71|319.36|316.66|10
1739004550000|2025-02-08 08:49:10|319.38|316.68|319.45|316.75|319.47|316.77|319.38|316.68|8
1739004560000|2025-02-08 08:49:20|319.46|316.76|319.46|316.76|319.49|316.79|319.43|316.73|11
1739004570000|2025-02-08 08:49:30|319.45|316.75|319.38|316.68|319.49|316.79|319.38|316.68|9
1739004580000|2025-02-08 08:49:40|319.37|316.67|319.28|316.58|319.37|316.67|319.28|316.58|10
1739004590000|2025-02-08 08:49:50|319.27|316.57|319.15|316.45|319.27|316.57|319.13|316.43|10
1739004600000|2025-02-08 08:50:00|319.23|316.53|319.18|316.48|319.23|316.53|319.15|316.45|10
1739004610000|2025-02-08 08:50:10|319.19|316.49|319.19|316.49|319.22|316.52|319.15|316.45|11
1739004620000|2025-02-08 08:50:20|319.18|316.48|319.2|316.5|319.22|316.52|319.18|316.48|14
1739004630000|2025-02-08 08:50:30|319.21|316.51|319.3|316.6|319.3|316.6|319.21|316.51|14
1739004640000|2025-02-08 08:50:40|319.31|316.61|319.37|316.67|319.41|316.71|319.31|316.61|10
1739004650000|2025-02-08 08:50:50|319.36|316.66|319.27|316.57|319.36|316.66|319.26|316.56|12
1739004660000|2025-02-08 08:51:00|319.19|316.49|319.11|316.41|319.2|316.5|319.1|316.4|13
1739004670000|2025-02-08 08:51:10|319.09|316.39|319.08|316.38|319.1|316.4|319.07|316.37|5
1739004680000|2025-02-08 08:51:20|319.09|316.39|319.21|316.51|319.22|316.52|319.09|316.39|12
1739004690000|2025-02-08 08:51:30|319.2|316.5|319.19|316.49|319.25|316.55|319.18|316.48|8
1739004700000|2025-02-08 08:51:40|319.18|316.48|319.18|316.48|319.24|316.54|319.14|316.44|14
1739004710000|2025-02-08 08:51:50|319.2|316.5|319.06|316.36|319.25|316.55|319.06|316.36|11
1739004720000|2025-02-08 08:52:00|319.07|316.37|319.07|316.37|319.1|316.4|319.07|316.37|9
1739004730000|2025-02-08 08:52:10|319.06|316.36|319.09|316.39|319.13|316.43|319.06|316.36|8
1739004740000|2025-02-08 08:52:20|319.08|316.38|318.96|316.26|319.08|316.38|318.96|316.26|10
1739004750000|2025-02-08 08:52:30|318.92|316.22|318.8|316.1|318.92|316.22|318.76|316.06|12
1739004760000|2025-02-08 08:52:40|318.81|316.11|318.71|316.01|318.81|316.11|318.71|316.01|5
1739004770000|2025-02-08 08:52:50|318.72|316.02|318.69|315.99|318.72|316.02|318.69|315.99|6
1739004780000|2025-02-08 08:53:00|318.66|315.96|318.83|316.13|318.83|316.13|318.66|315.96|13
1739004790000|2025-02-08 08:53:10|318.84|316.14|318.92|316.22|318.92|316.22|318.84|316.14|4
1739004800000|2025-02-08 08:53:20|318.93|316.23|318.89|316.19|318.93|316.23|318.89|316.19|2
1739004810000|2025-02-08 08:53:30|318.88|316.18|318.95|316.25|318.95|316.25|318.87|316.17|6
1739004820000|2025-02-08 08:53:40|318.99|316.29|318.93|316.23|319.01|316.31|318.92|316.22|11
1739004830000|2025-02-08 08:53:50|318.92|316.22|318.89|316.19|318.92|316.22|318.89|316.19|4
1739004840000|2025-02-08 08:54:00|318.95|316.25|318.92|316.22|318.98|316.28|318.92|316.22|6
1739004850000|2025-02-08 08:54:10|318.91|316.21|318.91|316.21|318.92|316.22|318.91|316.21|5
1739004860000|2025-02-08 08:54:20|318.9|316.2|318.91|316.21|318.91|316.21|318.9|316.2|2
1739004870000|2025-02-08 08:54:30|318.9|316.2|318.88|316.18|318.91|316.21|318.87|316.17|7
1739004880000|2025-02-08 08:54:40|318.89|316.19|318.89|316.19|318.91|316.21|318.87|316.17|7
1739004890000|2025-02-08 08:54:50|318.88|316.18|318.89|316.19|318.89|316.19|318.88|316.18|2
1739004900000|2025-02-08 08:55:00|318.86|316.16|318.85|316.15|318.9|316.2|318.83|316.13|9
1739004910000|2025-02-08 08:55:10|318.84|316.14|318.82|316.12|318.86|316.16|318.82|316.12|8
1739004920000|2025-02-08 08:55:20|318.81|316.11|318.89|316.19|318.89|316.19|318.81|316.11|3
1739004930000|2025-02-08 08:55:30|318.9|316.2|319.14|316.44|319.15|316.45|318.9|316.2|7
1739004940000|2025-02-08 08:55:40|319.13|316.43|319.03|316.33|319.13|316.43|319.03|316.33|8
1739004960000|2025-02-08 08:56:00|319.02|316.32|319.02|316.32|319.03|316.33|318.98|316.28|7
1739004970000|2025-02-08 08:56:10|319.14|316.44|319.23|316.53|319.24|316.54|319.14|316.44|6
1739004980000|2025-02-08 08:56:20|319.19|316.49|318.83|316.13|319.2|316.5|318.83|316.13|23
1739004990000|2025-02-08 08:56:30|318.82|316.12|318.4|315.7|318.82|316.12|318.4|315.7|19
1739005000000|2025-02-08 08:56:40|318.41|315.71|318.31|315.61|318.41|315.71|318.29|315.59|9
1739005010000|2025-02-08 08:56:50|318.3|315.6|318.1|315.4|318.3|315.6|318.09|315.39|10
1739005020000|2025-02-08 08:57:00|318.12|315.42|318.08|315.38|318.15|315.45|318.07|315.37|11
1739005030000|2025-02-08 08:57:10|318.07|315.37|318.05|315.35|318.16|315.46|318.05|315.35|14
1739005040000|2025-02-08 08:57:20|318.04|315.34|318.01|315.31|318.04|315.34|318|315.3|8
1739005050000|2025-02-08 08:57:30|318.07|315.37|318.06|315.36|318.2|315.5|318.06|315.36|11
1739005060000|2025-02-08 08:57:40|318.05|315.35|317.91|315.21|318.05|315.35|317.88|315.18|16
1739005070000|2025-02-08 08:57:50|317.92|315.22|317.86|315.16|317.92|315.22|317.85|315.15|7
1739005080000|2025-02-08 08:58:00|317.85|315.15|317.64|314.94|317.85|315.15|317.64|314.94|12
1739005090000|2025-02-08 08:58:10|317.63|314.93|317.4|314.7|317.63|314.93|317.4|314.7|17
1739005100000|2025-02-08 08:58:20|317.39|314.69|317.57|314.87|317.57|314.87|317.38|314.68|14
1739005110000|2025-02-08 08:58:30|317.58|314.88|317.41|314.71|317.59|314.89|317.4|314.7|14
1739005120000|2025-02-08 08:58:40|317.39|314.69|317.31|314.61|317.41|314.71|317.29|314.59|21
1739005130000|2025-02-08 08:58:50|317.3|314.6|317.18|314.48|317.3|314.6|317.16|314.46|17
1739005140000|2025-02-08 08:59:00|317.24|314.54|317.31|314.61|317.31|314.61|317.2|314.5|12
1739005150000|2025-02-08 08:59:10|317.32|314.62|317.27|314.57|317.32|314.62|317.26|314.56|11
1739005160000|2025-02-08 08:59:20|317.28|314.58|317.5|314.8|317.5|314.8|317.28|314.58|17
1739005170000|2025-02-08 08:59:30|317.49|314.79|317.58|314.88|317.59|314.89|317.49|314.79|13
1739005180000|2025-02-08 08:59:40|317.56|314.86|317.51|314.81|317.56|314.86|317.44|314.74|11
1739005190000|2025-02-08 08:59:50|317.56|314.86|317.58|314.88|317.59|314.89|317.56|314.86|7
1739005200000|2025-02-08 09:00:00|317.57|314.87|317.77|315.07|317.77|315.07|317.53|314.83|19
1739005210000|2025-02-08 09:00:10|317.84|315.14|317.94|315.24|317.97|315.27|317.84|315.14|12
1739005220000|2025-02-08 09:00:20|317.95|315.25|318.01|315.31|318.04|315.34|317.95|315.25|15
1739005230000|2025-02-08 09:00:30|318.02|315.32|318|315.3|318.05|315.35|317.99|315.29|11
1739005240000|2025-02-08 09:00:40|317.97|315.27|317.91|315.21|318.02|315.32|317.88|315.18|18
1739005250000|2025-02-08 09:00:50|317.97|315.27|318.1|315.4|318.1|315.4|317.97|315.27|12
1739005260000|2025-02-08 09:01:00|318.11|315.41|318.13|315.43|318.21|315.51|318.1|315.4|16
1739005270000|2025-02-08 09:01:10|318.14|315.44|318.15|315.45|318.21|315.51|318.13|315.43|16
1739005280000|2025-02-08 09:01:20|318.14|315.44|318.08|315.38|318.14|315.44|318.08|315.38|17
1739005290000|2025-02-08 09:01:30|318.12|315.42|318.18|315.48|318.21|315.51|318.12|315.42|7
1739005300000|2025-02-08 09:01:40|318.19|315.49|318.23|315.53|318.25|315.55|318.19|315.49|4
1739005310000|2025-02-08 09:01:50|318.21|315.51|318.14|315.44|318.21|315.51|318.14|315.44|8
1739005320000|2025-02-08 09:02:00|318.13|315.43|318.07|315.37|318.13|315.43|318.06|315.36|5
1739005330000|2025-02-08 09:02:10|318.06|315.36|317.96|315.26|318.06|315.36|317.96|315.26|6
1739005340000|2025-02-08 09:02:20|317.93|315.23|317.84|315.14|317.93|315.23|317.84|315.14|8
1739005350000|2025-02-08 09:02:30|317.85|315.15|317.96|315.26|317.96|315.26|317.85|315.15|9
1739005360000|2025-02-08 09:02:40|317.95|315.25|317.79|315.09|317.95|315.25|317.79|315.09|12
1739005370000|2025-02-08 09:02:50|317.76|315.06|317.91|315.21|317.91|315.21|317.75|315.05|10
1739005380000|2025-02-08 09:03:00|317.88|315.18|317.74|315.04|317.88|315.18|317.74|315.04|17
1739005390000|2025-02-08 09:03:10|317.75|315.05|317.83|315.13|317.83|315.13|317.75|315.05|12
1739005400000|2025-02-08 09:03:20|317.84|315.14|317.91|315.21|317.98|315.28|317.84|315.14|12
1739005410000|2025-02-08 09:03:30|317.92|315.22|318.02|315.32|318.02|315.32|317.91|315.21|7
1739005420000|2025-02-08 09:03:40|318.04|315.34|317.97|315.27|318.04|315.34|317.97|315.27|6
1739005430000|2025-02-08 09:03:50|317.96|315.26|317.98|315.28|317.98|315.28|317.91|315.21|11
1739005440000|2025-02-08 09:04:00|317.99|315.29|318.05|315.35|318.05|315.35|317.96|315.26|11
1739005450000|2025-02-08 09:04:10|318.06|315.36|318.16|315.46|318.17|315.47|318.06|315.36|11
1739005460000|2025-02-08 09:04:20|318.17|315.47|318.25|315.55|318.25|315.55|318.13|315.43|14
1739005470000|2025-02-08 09:04:30|318.24|315.54|318.25|315.55|318.26|315.56|318.23|315.53|14
1739005480000|2025-02-08 09:04:40|318.24|315.54|318.24|315.54|318.27|315.57|318.24|315.54|6
1739005490000|2025-02-08 09:04:50|318.25|315.55|318.33|315.63|318.34|315.64|318.25|315.55|10
1739005500000|2025-02-08 09:05:00|318.3|315.6|318.32|315.62|318.41|315.71|318.3|315.6|15
1739005510000|2025-02-08 09:05:10|318.31|315.61|318.32|315.62|318.36|315.66|318.27|315.57|10
1739005520000|2025-02-08 09:05:20|318.31|315.61|318.29|315.59|318.32|315.62|318.26|315.56|7
1739005530000|2025-02-08 09:05:30|318.3|315.6|318.27|315.57|318.33|315.63|318.26|315.56|15
1739005540000|2025-02-08 09:05:40|318.26|315.56|318.26|315.56|318.27|315.57|318.22|315.52|10
1739005550000|2025-02-08 09:05:50|318.21|315.51|318.25|315.55|318.26|315.56|318.21|315.51|11
1739005560000|2025-02-08 09:06:00|318.26|315.56|318.27|315.57|318.27|315.57|318.17|315.47|10
1739005570000|2025-02-08 09:06:10|318.28|315.58|318.44|315.74|318.44|315.74|318.28|315.58|8
1739005580000|2025-02-08 09:06:20|318.45|315.75|318.35|315.65|318.49|315.79|318.33|315.63|12
1739005590000|2025-02-08 09:06:30|318.34|315.64|318.23|315.53|318.34|315.64|318.23|315.53|13
1739005600000|2025-02-08 09:06:40|318.22|315.52|318.03|315.33|318.22|315.52|318.02|315.32|13
1739005610000|2025-02-08 09:06:50|318.02|315.32|318.04|315.34|318.15|315.45|318.02|315.32|10
1739005620000|2025-02-08 09:07:00|318.05|315.35|318.02|315.32|318.06|315.36|318.02|315.32|8
1739005630000|2025-02-08 09:07:10|318.04|315.34|318.06|315.36|318.06|315.36|317.96|315.26|10
1739005640000|2025-02-08 09:07:20|318.05|315.35|318.21|315.51|318.21|315.51|318.05|315.35|11
1739005650000|2025-02-08 09:07:30|318.22|315.52|318.14|315.44|318.22|315.52|318.13|315.43|13
1739005660000|2025-02-08 09:07:40|318.13|315.43|318.14|315.44|318.14|315.44|318.04|315.34|10
1739005670000|2025-02-08 09:07:50|318.13|315.43|318.07|315.37|318.13|315.43|318.07|315.37|8
1739005680000|2025-02-08 09:08:00|318.08|315.38|318.19|315.49|318.21|315.51|318.03|315.33|15
1739005690000|2025-02-08 09:08:10|318.22|315.52|318.14|315.44|318.25|315.55|318.14|315.44|10
1739005700000|2025-02-08 09:08:20|318.13|315.43|318.08|315.38|318.13|315.43|318.08|315.38|8
1739005710000|2025-02-08 09:08:30|318.07|315.37|318.15|315.45|318.16|315.46|318.07|315.37|5
1739005720000|2025-02-08 09:08:40|318.16|315.46|318.14|315.44|318.16|315.46|318.14|315.44|3
1739005730000|2025-02-08 09:08:50|318.13|315.43|317.99|315.29|318.18|315.48|317.99|315.29|11
1739005740000|2025-02-08 09:09:00|317.98|315.28|317.98|315.28|317.98|315.28|317.98|315.28|1
1739005750000|2025-02-08 09:09:10|318.09|315.39|318.11|315.41|318.11|315.41|318.08|315.38|5
1739005760000|2025-02-08 09:09:20|318.12|315.42|318.12|315.42|318.12|315.42|318.12|315.42|1
1739005770000|2025-02-08 09:09:30|318.13|315.43|318.19|315.49|318.2|315.5|318.13|315.43|3
1739005780000|2025-02-08 09:09:40|318.18|315.48|318.12|315.42|318.19|315.49|318.12|315.42|5
1739005790000|2025-02-08 09:09:50|318.15|315.45|318.09|315.39|318.15|315.45|318.09|315.39|5
1739005800000|2025-02-08 09:10:00|318.1|315.4|318.1|315.4|318.1|315.4|318.1|315.4|1
1739005810000|2025-02-08 09:10:10|318.07|315.37|318.16|315.46|318.16|315.46|318.07|315.37|6
1739005820000|2025-02-08 09:10:20|318.17|315.47|318.25|315.55|318.28|315.58|318.17|315.47|14
1739005830000|2025-02-08 09:10:30|318.27|315.57|318.33|315.63|318.36|315.66|318.27|315.57|5
1739005840000|2025-02-08 09:10:40|318.36|315.66|318.36|315.66|318.46|315.76|318.36|315.66|12
1739005850000|2025-02-08 09:10:50|318.35|315.65|318.33|315.63|318.35|315.65|318.33|315.63|3
1739005860000|2025-02-08 09:11:00|318.3|315.6|318.26|315.56|318.33|315.63|318.26|315.56|8
1739005870000|2025-02-08 09:11:10|318.25|315.55|318.41|315.71|318.41|315.71|318.22|315.52|12
1739005880000|2025-02-08 09:11:20|318.44|315.74|318.55|315.85|318.55|315.85|318.44|315.74|6
1739005890000|2025-02-08 09:11:30|318.54|315.84|318.5|315.8|318.54|315.84|318.48|315.78|6
1739005900000|2025-02-08 09:11:40|318.51|315.81|318.49|315.79|318.51|315.81|318.48|315.78|3
1739005910000|2025-02-08 09:11:50|318.45|315.75|318.43|315.73|318.45|315.75|318.43|315.73|5
1739005920000|2025-02-08 09:12:00|318.44|315.74|318.44|315.74|318.44|315.74|318.42|315.72|4
1739005930000|2025-02-08 09:12:10|318.45|315.75|318.52|315.82|318.52|315.82|318.45|315.75|5
1739005940000|2025-02-08 09:12:20|318.47|315.77|318.47|315.77|318.49|315.79|318.47|315.77|4
1739005950000|2025-02-08 09:12:30|318.46|315.76|318.51|315.81|318.51|315.81|318.46|315.76|6
1739005960000|2025-02-08 09:12:40|318.5|315.8|318.5|315.8|318.5|315.8|318.5|315.8|1
1739005970000|2025-02-08 09:12:50|318.53|315.83|318.51|315.81|318.53|315.83|318.51|315.81|3
1739005980000|2025-02-08 09:13:00|318.54|315.84|318.5|315.8|318.54|315.84|318.5|315.8|3
1739005990000|2025-02-08 09:13:10|318.49|315.79|318.52|315.82|318.52|315.82|318.47|315.77|6
1739006000000|2025-02-08 09:13:20|318.51|315.81|318.5|315.8|318.51|315.81|318.5|315.8|2
1739006010000|2025-02-08 09:13:30|318.43|315.73|318.34|315.64|318.44|315.74|318.34|315.64|4
1739006020000|2025-02-08 09:13:40|318.33|315.63|318.27|315.57|318.33|315.63|318.27|315.57|9
1739006040000|2025-02-08 09:14:00|318.24|315.54|318.3|315.6|318.31|315.61|318.22|315.52|10
1739006050000|2025-02-08 09:14:10|318.29|315.59|318.49|315.79|318.49|315.79|318.24|315.54|17
1739006060000|2025-02-08 09:14:20|318.5|315.8|318.61|315.91|318.61|315.91|318.49|315.79|17
1739006070000|2025-02-08 09:14:30|318.62|315.92|318.57|315.87|318.64|315.94|318.56|315.86|11
1739006080000|2025-02-08 09:14:40|318.54|315.84|318.51|315.81|318.54|315.84|318.51|315.81|6
1739006090000|2025-02-08 09:14:50|318.5|315.8|318.46|315.76|318.5|315.8|318.45|315.75|6
1739006100000|2025-02-08 09:15:00|318.41|315.71|318.43|315.73|318.47|315.77|318.41|315.71|8
1739006110000|2025-02-08 09:15:10|318.42|315.72|318.39|315.69|318.42|315.72|318.34|315.64|9
1739006120000|2025-02-08 09:15:20|318.38|315.68|318.4|315.7|318.5|315.8|318.37|315.67|16
1739006130000|2025-02-08 09:15:30|318.39|315.69|318.29|315.59|318.39|315.69|318.28|315.58|11
1739006140000|2025-02-08 09:15:40|318.27|315.57|318.33|315.63|318.34|315.64|318.27|315.57|18
1739006150000|2025-02-08 09:15:50|318.32|315.62|318.33|315.63|318.34|315.64|318.3|315.6|5
1739006160000|2025-02-08 09:16:00|318.29|315.59|318.3|315.6|318.34|315.64|318.27|315.57|13
1739006170000|2025-02-08 09:16:10|318.29|315.59|318.34|315.64|318.35|315.65|318.29|315.59|10
1739006180000|2025-02-08 09:16:20|318.33|315.63|318.35|315.65|318.37|315.67|318.31|315.61|8
1739006190000|2025-02-08 09:16:30|318.31|315.61|318.45|315.75|318.47|315.77|318.31|315.61|16
1739006200000|2025-02-08 09:16:40|318.5|315.8|318.42|315.72|318.5|315.8|318.42|315.72|16
1739006210000|2025-02-08 09:16:50|318.43|315.73|318.49|315.79|318.49|315.79|318.42|315.72|7
1739006220000|2025-02-08 09:17:00|318.48|315.78|318.63|315.93|318.63|315.93|318.45|315.75|14
1739006230000|2025-02-08 09:17:10|318.62|315.92|318.69|315.99|318.73|316.03|318.62|315.92|9
1739006240000|2025-02-08 09:17:20|318.67|315.97|318.85|316.15|318.87|316.17|318.67|315.97|14
1739006250000|2025-02-08 09:17:30|318.82|316.12|318.93|316.23|318.94|316.24|318.82|316.12|13
1739006260000|2025-02-08 09:17:40|318.94|316.24|318.79|316.09|318.94|316.24|318.78|316.08|11
1739006270000|2025-02-08 09:17:50|318.78|316.08|318.85|316.15|318.86|316.16|318.78|316.08|5
1739006280000|2025-02-08 09:18:00|318.86|316.16|319|316.3|319|316.3|318.86|316.16|14
1739006290000|2025-02-08 09:18:10|319.05|316.35|319.13|316.43|319.13|316.43|319.05|316.35|9
1739006300000|2025-02-08 09:18:20|319.12|316.42|319.07|316.37|319.13|316.43|319.05|316.35|10
1739006310000|2025-02-08 09:18:30|319.08|316.38|319.11|316.41|319.12|316.42|319.04|316.34|12
1739006320000|2025-02-08 09:18:40|319.1|316.4|319.2|316.5|319.2|316.5|319.09|316.39|8
1739006330000|2025-02-08 09:18:50|319.19|316.49|319.19|316.49|319.24|316.54|319.19|316.49|8
1739006340000|2025-02-08 09:19:00|319.23|316.53|319.28|316.58|319.28|316.58|319.23|316.53|6
1739006350000|2025-02-08 09:19:10|319.27|316.57|319.25|316.55|319.3|316.6|319.24|316.54|10
1739006360000|2025-02-08 09:19:20|319.24|316.54|319.26|316.56|319.26|316.56|319.24|316.54|2
1739006370000|2025-02-08 09:19:30|319.25|316.55|319.31|316.61|319.32|316.62|319.25|316.55|9
1739006380000|2025-02-08 09:19:40|319.35|316.65|319.47|316.77|319.47|316.77|319.35|316.65|9
1739006390000|2025-02-08 09:19:50|319.45|316.75|319.41|316.71|319.45|316.75|319.39|316.69|10
1739006400000|2025-02-08 09:20:00|319.42|316.72|319.44|316.74|319.48|316.78|319.42|316.72|9
1739006410000|2025-02-08 09:20:10|319.43|316.73|319.37|316.67|319.49|316.79|319.37|316.67|6
1739006420000|2025-02-08 09:20:20|319.36|316.66|319.33|316.63|319.36|316.66|319.33|316.63|4
1739006430000|2025-02-08 09:20:30|319.32|316.62|319.31|316.61|319.33|316.63|319.27|316.57|9
1739006440000|2025-02-08 09:20:40|319.3|316.6|319.27|316.57|319.3|316.6|319.26|316.56|3
1739006450000|2025-02-08 09:20:50|319.26|316.56|319.15|316.45|319.28|316.58|319.14|316.44|12
1739006460000|2025-02-08 09:21:00|319.16|316.46|319.3|316.6|319.32|316.62|319.16|316.46|15
1739006470000|2025-02-08 09:21:10|319.31|316.61|319.28|316.58|319.33|316.63|319.26|316.56|9
1739006480000|2025-02-08 09:21:20|319.29|316.59|319.36|316.66|319.38|316.68|319.29|316.59|8
1739006490000|2025-02-08 09:21:30|319.43|316.73|319.48|316.78|319.48|316.78|319.42|316.72|9
1739006500000|2025-02-08 09:21:40|319.53|316.83|319.46|316.76|319.55|316.85|319.42|316.72|12
1739006510000|2025-02-08 09:21:50|319.45|316.75|319.42|316.72|319.54|316.84|319.42|316.72|10
1739006520000|2025-02-08 09:22:00|319.38|316.68|319.29|316.59|319.39|316.69|319.29|316.59|10
1739006530000|2025-02-08 09:22:10|319.3|316.6|319.36|316.66|319.42|316.72|319.3|316.6|14
1739006540000|2025-02-08 09:22:20|319.4|316.7|319.46|316.76|319.47|316.77|319.39|316.69|10
1739006550000|2025-02-08 09:22:30|319.4|316.7|319.39|316.69|319.42|316.72|319.38|316.68|7
1739006560000|2025-02-08 09:22:40|319.38|316.68|319.32|316.62|319.38|316.68|319.32|316.62|8
1739006570000|2025-02-08 09:22:50|319.28|316.58|319.21|316.51|319.29|316.59|319.17|316.47|13
1739006580000|2025-02-08 09:23:00|319.24|316.54|319.24|316.54|319.29|316.59|319.2|316.5|17
1739006590000|2025-02-08 09:23:10|319.25|316.55|319.31|316.61|319.31|316.61|319.25|316.55|7
1739006610000|2025-02-08 09:23:30|319.32|316.62|319.38|316.68|319.39|316.69|319.32|316.62|5
1739006620000|2025-02-08 09:23:40|319.39|316.69|319.37|316.67|319.39|316.69|319.37|316.67|3
1739006630000|2025-02-08 09:23:50|319.38|316.68|319.38|316.68|319.38|316.68|319.38|316.68|1
1739006640000|2025-02-08 09:24:00|319.39|316.69|319.33|316.63|319.39|316.69|319.32|316.62|4
1739006650000|2025-02-08 09:24:10|319.34|316.64|319.38|316.68|319.42|316.72|319.34|316.64|9
1739006660000|2025-02-08 09:24:20|319.39|316.69|319.37|316.67|319.39|316.69|319.32|316.62|10
1739006670000|2025-02-08 09:24:30|319.36|316.66|319.26|316.56|319.36|316.66|319.24|316.54|9
1739006680000|2025-02-08 09:24:40|319.24|316.54|319.22|316.52|319.26|316.56|319.21|316.51|6
1739006690000|2025-02-08 09:24:50|319.23|316.53|319.27|316.57|319.32|316.62|319.23|316.53|13
1739006700000|2025-02-08 09:25:00|319.26|316.56|319.31|316.61|319.31|316.61|319.2|316.5|15
1739006710000|2025-02-08 09:25:10|319.36|316.66|319.31|316.61|319.42|316.72|319.3|316.6|14
1739006720000|2025-02-08 09:25:20|319.27|316.57|319.17|316.47|319.27|316.57|319.17|316.47|8
1739006730000|2025-02-08 09:25:30|319.16|316.46|319.11|316.41|319.17|316.47|319.11|316.41|5
1739006740000|2025-02-08 09:25:40|319.08|316.38|319.22|316.52|319.22|316.52|319.08|316.38|10
1739006750000|2025-02-08 09:25:50|319.23|316.53|319.2|316.5|319.23|316.53|319.18|316.48|4
1739006760000|2025-02-08 09:26:00|319.21|316.51|319.23|316.53|319.23|316.53|319.2|316.5|8
1739006770000|2025-02-08 09:26:10|319.21|316.51|319.14|316.44|319.24|316.54|319.13|316.43|9
1739006780000|2025-02-08 09:26:20|319.15|316.45|319.14|316.44|319.17|316.47|319.12|316.42|13
1739006790000|2025-02-08 09:26:30|319.15|316.45|319.09|316.39|319.15|316.45|319.09|316.39|5
1739006800000|2025-02-08 09:26:40|319.08|316.38|319.03|316.33|319.08|316.38|318.98|316.28|14
1739006810000|2025-02-08 09:26:50|319.02|316.32|319.13|316.43|319.13|316.43|319.01|316.31|11
1739006820000|2025-02-08 09:27:00|319.12|316.42|319.07|316.37|319.14|316.44|319.07|316.37|9
1739006830000|2025-02-08 09:27:10|319.06|316.36|319.12|316.42|319.13|316.43|319.03|316.33|14
1739006840000|2025-02-08 09:27:20|319.13|316.43|319.11|316.41|319.13|316.43|319.11|316.41|3
1739006850000|2025-02-08 09:27:30|319.06|316.36|319.07|316.37|319.13|316.43|319.06|316.36|7
1739006860000|2025-02-08 09:27:40|319.08|316.38|319.09|316.39|319.1|316.4|319.08|316.38|4
1739006870000|2025-02-08 09:27:50|319.06|316.36|319.06|316.36|319.06|316.36|319.05|316.35|3
1739006880000|2025-02-08 09:28:00|319.07|316.37|319.07|316.37|319.09|316.39|319.01|316.31|11
1739006890000|2025-02-08 09:28:10|319.06|316.36|319.1|316.4|319.11|316.41|319.03|316.33|9
1739006900000|2025-02-08 09:28:20|319.09|316.39|319.15|316.45|319.15|316.45|319.08|316.38|6
1739006910000|2025-02-08 09:28:30|319.17|316.47|319.23|316.53|319.23|316.53|319.14|316.44|10
1739006920000|2025-02-08 09:28:40|319.24|316.54|319.16|316.46|319.24|316.54|319.15|316.45|9
1739006930000|2025-02-08 09:28:50|319.17|316.47|319.17|316.47|319.17|316.47|319.14|316.44|6
1739006940000|2025-02-08 09:29:00|319.2|316.5|319.08|316.38|319.2|316.5|319.08|316.38|13
1739006950000|2025-02-08 09:29:10|319.07|316.37|319.07|316.37|319.07|316.37|319.06|316.36|5
1739006960000|2025-02-08 09:29:20|319.09|316.39|319.12|316.42|319.13|316.43|319.05|316.35|13
1739006970000|2025-02-08 09:29:30|319.11|316.41|319|316.3|319.11|316.41|318.99|316.29|10
1739006980000|2025-02-08 09:29:40|319.01|316.31|319.2|316.5|319.2|316.5|318.97|316.27|14
1739006990000|2025-02-08 09:29:50|319.18|316.48|319.14|316.44|319.19|316.49|319.13|316.43|11
1739007000000|2025-02-08 09:30:00|319.13|316.43|318.93|316.23|319.14|316.44|318.93|316.23|19
1739007010000|2025-02-08 09:30:10|318.9|316.2|318.82|316.12|318.9|316.2|318.81|316.11|13
1739007020000|2025-02-08 09:30:20|318.81|316.11|318.8|316.1|318.82|316.12|318.78|316.08|9
1739007030000|2025-02-08 09:30:30|318.84|316.14|318.86|316.16|318.89|316.19|318.8|316.1|14
1739007040000|2025-02-08 09:30:40|318.85|316.15|318.83|316.13|318.85|316.15|318.78|316.08|7
1739007050000|2025-02-08 09:30:50|318.84|316.14|318.77|316.07|318.84|316.14|318.77|316.07|5
1739007060000|2025-02-08 09:31:00|318.76|316.06|318.68|315.98|318.77|316.07|318.66|315.96|15
1739007070000|2025-02-08 09:31:10|318.64|315.94|318.84|316.14|318.84|316.14|318.63|315.93|17
1739007080000|2025-02-08 09:31:20|318.85|316.15|318.98|316.28|319|316.3|318.85|316.15|13
1739007090000|2025-02-08 09:31:30|318.99|316.29|319.04|316.34|319.07|316.37|318.99|316.29|10
1739007100000|2025-02-08 09:31:40|319.05|316.35|319|316.3|319.05|316.35|319|316.3|2
1739007110000|2025-02-08 09:31:50|318.97|316.27|319|316.3|319|316.3|318.88|316.18|14
1739007120000|2025-02-08 09:32:00|319.01|316.31|319.07|316.37|319.08|316.38|319.01|316.31|11
1739007130000|2025-02-08 09:32:10|319.08|316.38|319.04|316.34|319.14|316.44|319.04|316.34|14
1739007140000|2025-02-08 09:32:20|319.05|316.35|319.04|316.34|319.07|316.37|319.01|316.31|8
1739007150000|2025-02-08 09:32:30|319|316.3|318.88|316.18|319|316.3|318.87|316.17|11
1739007160000|2025-02-08 09:32:40|318.89|316.19|319.03|316.33|319.03|316.33|318.89|316.19|10
1739007170000|2025-02-08 09:32:50|319.02|316.32|319.11|316.41|319.12|316.42|319.02|316.32|12
1739007180000|2025-02-08 09:33:00|319.1|316.4|319.11|316.41|319.17|316.47|319.09|316.39|16
1739007190000|2025-02-08 09:33:10|319.12|316.42|319.1|316.4|319.14|316.44|319.09|316.39|5
1739007200000|2025-02-08 09:33:20|319.11|316.41|319.07|316.37|319.11|316.41|319.04|316.34|8
1739007210000|2025-02-08 09:33:30|319.06|316.36|319.04|316.34|319.06|316.36|319.03|316.33|4
1739007220000|2025-02-08 09:33:40|319.05|316.35|319.05|316.35|319.06|316.36|319.04|316.34|4
1739007230000|2025-02-08 09:33:50|319.06|316.36|319.18|316.48|319.18|316.48|319.06|316.36|10
1739007240000|2025-02-08 09:34:00|319.17|316.47|319.11|316.41|319.17|316.47|319.1|316.4|10
1739007250000|2025-02-08 09:34:10|319.12|316.42|319.15|316.45|319.15|316.45|319.12|316.42|4
1739007260000|2025-02-08 09:34:20|319.16|316.46|319.13|316.43|319.2|316.5|319.11|316.41|15
1739007270000|2025-02-08 09:34:30|319.19|316.49|319.16|316.46|319.19|316.49|319.15|316.45|17
1739007280000|2025-02-08 09:34:40|319.15|316.45|319.16|316.46|319.17|316.47|319.1|316.4|9
1739007290000|2025-02-08 09:34:50|319.15|316.45|319.09|316.39|319.15|316.45|319.09|316.39|5
1739007300000|2025-02-08 09:35:00|319.06|316.36|318.99|316.29|319.06|316.36|318.96|316.26|7
1739007310000|2025-02-08 09:35:10|319|316.3|319.21|316.51|319.21|316.51|319|316.3|10
1739007320000|2025-02-08 09:35:20|319.22|316.52|319.15|316.45|319.22|316.52|319.15|316.45|9
1739007330000|2025-02-08 09:35:30|319.13|316.43|319.14|316.44|319.21|316.51|319.13|316.43|11
1739007340000|2025-02-08 09:35:40|319.13|316.43|319.04|316.34|319.13|316.43|319.04|316.34|8
1739007350000|2025-02-08 09:35:50|319.06|316.36|319.05|316.35|319.07|316.37|319.01|316.31|12
1739007360000|2025-02-08 09:36:00|319.06|316.36|319.04|316.34|319.07|316.37|319.02|316.32|7
1739007370000|2025-02-08 09:36:10|319.01|316.31|318.96|316.26|319.02|316.32|318.95|316.25|5
1739007380000|2025-02-08 09:36:20|318.95|316.25|318.88|316.18|318.95|316.25|318.88|316.18|6
1739007390000|2025-02-08 09:36:30|318.87|316.17|318.84|316.14|318.87|316.17|318.84|316.14|4
1739007400000|2025-02-08 09:36:40|318.89|316.19|318.86|316.16|318.89|316.19|318.86|316.16|4
1739007410000|2025-02-08 09:36:50|318.87|316.17|318.85|316.15|318.87|316.17|318.82|316.12|5
1739007420000|2025-02-08 09:37:00|318.84|316.14|318.73|316.03|318.84|316.14|318.72|316.02|13
1739007430000|2025-02-08 09:37:10|318.72|316.02|318.7|316|318.72|316.02|318.69|315.99|3
1739007440000|2025-02-08 09:37:20|318.71|316.01|318.86|316.16|318.86|316.16|318.71|316.01|10
1739007450000|2025-02-08 09:37:30|318.87|316.17|318.82|316.12|318.87|316.17|318.82|316.12|4
1739007460000|2025-02-08 09:37:40|318.81|316.11|318.77|316.07|318.81|316.11|318.77|316.07|4
1739007470000|2025-02-08 09:37:50|318.78|316.08|318.8|316.1|318.83|316.13|318.78|316.08|5
1739007480000|2025-02-08 09:38:00|318.79|316.09|318.78|316.08|318.8|316.1|318.78|316.08|4
1739007490000|2025-02-08 09:38:10|318.77|316.07|318.8|316.1|318.82|316.12|318.77|316.07|5
1739007500000|2025-02-08 09:38:20|318.79|316.09|318.72|316.02|318.79|316.09|318.72|316.02|5
1739007510000|2025-02-08 09:38:30|318.71|316.01|318.71|316.01|318.71|316.01|318.7|316|3
1739007520000|2025-02-08 09:38:40|318.7|316|318.69|315.99|318.74|316.04|318.69|315.99|5
1739007530000|2025-02-08 09:38:50|318.73|316.03|318.72|316.02|318.73|316.03|318.72|316.02|2
1739007540000|2025-02-08 09:39:00|318.73|316.03|318.66|315.96|318.73|316.03|318.66|315.96|8
1739007550000|2025-02-08 09:39:10|318.65|315.95|318.57|315.87|318.66|315.96|318.57|315.87|7
1739007560000|2025-02-08 09:39:20|318.58|315.88|318.59|315.89|318.6|315.9|318.57|315.87|4
1739007580000|2025-02-08 09:39:40|318.62|315.92|318.59|315.89|318.66|315.96|318.59|315.89|9
1739007590000|2025-02-08 09:39:50|318.58|315.88|318.57|315.87|318.59|315.89|318.57|315.87|5
1739007600000|2025-02-08 09:40:00|318.6|315.9|318.62|315.92|318.65|315.95|318.6|315.9|7
1739007610000|2025-02-08 09:40:10|318.65|315.95|318.52|315.82|318.67|315.97|318.52|315.82|17
1739007620000|2025-02-08 09:40:20|318.47|315.77|318.37|315.67|318.49|315.79|318.37|315.67|17
1739007630000|2025-02-08 09:40:30|318.36|315.66|318.32|315.62|318.37|315.67|318.3|315.6|11
1739007640000|2025-02-08 09:40:40|318.33|315.63|318.28|315.58|318.34|315.64|318.27|315.57|8
1739007650000|2025-02-08 09:40:50|318.29|315.59|318.23|315.53|318.29|315.59|318.23|315.53|11
1739007660000|2025-02-08 09:41:00|318.22|315.52|318.18|315.48|318.22|315.52|318.16|315.46|9
1739007670000|2025-02-08 09:41:10|318.17|315.47|318.21|315.51|318.25|315.55|318.17|315.47|11
1739007680000|2025-02-08 09:41:20|318.22|315.52|318.21|315.51|318.22|315.52|318.16|315.46|11
1739007690000|2025-02-08 09:41:30|318.24|315.54|318.27|315.57|318.27|315.57|318.21|315.51|11
1739007700000|2025-02-08 09:41:40|318.28|315.58|318.43|315.73|318.43|315.73|318.28|315.58|14
1739007710000|2025-02-08 09:41:50|318.44|315.74|318.52|315.82|318.52|315.82|318.39|315.69|13
1739007720000|2025-02-08 09:42:00|318.49|315.79|318.45|315.75|318.49|315.79|318.43|315.73|10
1739007730000|2025-02-08 09:42:10|318.5|315.8|318.48|315.78|318.52|315.82|318.48|315.78|3
1739007740000|2025-02-08 09:42:20|318.49|315.79|318.54|315.84|318.54|315.84|318.47|315.77|10
1739007750000|2025-02-08 09:42:30|318.55|315.85|318.56|315.86|318.57|315.87|318.51|315.81|8
1739007760000|2025-02-08 09:42:40|318.51|315.81|318.56|315.86|318.56|315.86|318.51|315.81|8
1739007770000|2025-02-08 09:42:50|318.55|315.85|318.48|315.78|318.55|315.85|318.47|315.77|5
1739007780000|2025-02-08 09:43:00|318.49|315.79|318.54|315.84|318.56|315.86|318.49|315.79|19
1739007790000|2025-02-08 09:43:10|318.56|315.86|318.49|315.79|318.56|315.86|318.46|315.76|14
1739007800000|2025-02-08 09:43:20|318.48|315.78|318.42|315.72|318.48|315.78|318.42|315.72|12
1739007810000|2025-02-08 09:43:30|318.44|315.74|318.55|315.85|318.55|315.85|318.44|315.74|7
1739007840000|2025-02-08 09:44:00|318.6|315.9|318.53|315.83|318.6|315.9|318.52|315.82|5
1739007850000|2025-02-08 09:44:10|318.54|315.84|318.58|315.88|318.58|315.88|318.53|315.83|7
1739007870000|2025-02-08 09:44:30|318.57|315.87|318.52|315.82|318.59|315.89|318.52|315.82|5
1739007880000|2025-02-08 09:44:40|318.53|315.83|318.62|315.92|318.64|315.94|318.53|315.83|10
1739007890000|2025-02-08 09:44:50|318.61|315.91|318.66|315.96|318.66|315.96|318.61|315.91|5
1739007900000|2025-02-08 09:45:00|318.67|315.97|318.62|315.92|318.69|315.99|318.62|315.92|8
1739007910000|2025-02-08 09:45:10|318.63|315.93|318.61|315.91|318.63|315.93|318.59|315.89|9
1739007920000|2025-02-08 09:45:20|318.56|315.86|318.63|315.93|318.63|315.93|318.56|315.86|8
1739007930000|2025-02-08 09:45:30|318.64|315.94|318.47|315.77|318.65|315.95|318.47|315.77|8
1739007940000|2025-02-08 09:45:40|318.46|315.76|318.43|315.73|318.46|315.76|318.42|315.72|6
1739007950000|2025-02-08 09:45:50|318.44|315.74|318.43|315.73|318.44|315.74|318.42|315.72|4
1739007960000|2025-02-08 09:46:00|318.42|315.72|318.4|315.7|318.42|315.72|318.4|315.7|3
1739007970000|2025-02-08 09:46:10|318.38|315.68|318.32|315.62|318.4|315.7|318.31|315.61|11
1739007980000|2025-02-08 09:46:20|318.31|315.61|318.42|315.72|318.43|315.73|318.27|315.57|15
1739007990000|2025-02-08 09:46:30|318.41|315.71|318.37|315.67|318.43|315.73|318.37|315.67|7
1739008010000|2025-02-08 09:46:50|318.33|315.63|318.32|315.62|318.33|315.63|318.32|315.62|2
1739008020000|2025-02-08 09:47:00|318.31|315.61|318.22|315.52|318.31|315.61|318.22|315.52|7
1739008030000|2025-02-08 09:47:10|318.17|315.47|318.25|315.55|318.25|315.55|318.17|315.47|7
1739008040000|2025-02-08 09:47:20|318.24|315.54|318.24|315.54|318.26|315.56|318.22|315.52|8
1739008050000|2025-02-08 09:47:30|318.25|315.55|318.35|315.65|318.36|315.66|318.25|315.55|15
1739008060000|2025-02-08 09:47:40|318.39|315.69|318.2|315.5|318.39|315.69|318.2|315.5|16
1739008070000|2025-02-08 09:47:50|318.19|315.49|318.15|315.45|318.22|315.52|318.15|315.45|16
1739008080000|2025-02-08 09:48:00|318.17|315.47|318.15|315.45|318.19|315.49|318.15|315.45|10
1739008090000|2025-02-08 09:48:10|318.16|315.46|318.3|315.6|318.3|315.6|318.16|315.46|11
1739008100000|2025-02-08 09:48:20|318.33|315.63|318.45|315.75|318.45|315.75|318.33|315.63|12
1739008110000|2025-02-08 09:48:30|318.44|315.74|318.39|315.69|318.44|315.74|318.38|315.68|7
1739008140000|2025-02-08 09:49:00|318.42|315.72|318.37|315.67|318.43|315.73|318.37|315.67|4
1739008150000|2025-02-08 09:49:10|318.38|315.68|318.44|315.74|318.45|315.75|318.38|315.68|10
1739008160000|2025-02-08 09:49:20|318.45|315.75|318.48|315.78|318.49|315.79|318.45|315.75|8
1739008170000|2025-02-08 09:49:30|318.47|315.77|318.45|315.75|318.47|315.77|318.43|315.73|6
1739008180000|2025-02-08 09:49:40|318.46|315.76|318.45|315.75|318.49|315.79|318.44|315.74|4
1739008190000|2025-02-08 09:49:50|318.46|315.76|318.46|315.76|318.46|315.76|318.46|315.76|1
1739008200000|2025-02-08 09:50:00|318.45|315.75|318.36|315.66|318.45|315.75|318.35|315.65|13
1739008210000|2025-02-08 09:50:10|318.35|315.65|318.35|315.65|318.35|315.65|318.34|315.64|3
1739008220000|2025-02-08 09:50:20|318.31|315.61|318.3|315.6|318.32|315.62|318.23|315.53|14
1739008230000|2025-02-08 09:50:30|318.33|315.63|318.29|315.59|318.37|315.67|318.29|315.59|8
1739008240000|2025-02-08 09:50:40|318.3|315.6|318.36|315.66|318.36|315.66|318.27|315.57|5
1739008250000|2025-02-08 09:50:50|318.37|315.67|318.45|315.75|318.46|315.76|318.36|315.66|11
1739008260000|2025-02-08 09:51:00|318.44|315.74|318.33|315.63|318.44|315.74|318.33|315.63|15
1739008270000|2025-02-08 09:51:10|318.32|315.62|318.17|315.47|318.32|315.62|318.16|315.46|11
1739008280000|2025-02-08 09:51:20|318.18|315.48|318.22|315.52|318.22|315.52|318.12|315.42|14
1739008290000|2025-02-08 09:51:30|318.23|315.53|318.47|315.77|318.47|315.77|318.23|315.53|12
1739008300000|2025-02-08 09:51:40|318.48|315.78|318.57|315.87|318.57|315.87|318.48|315.78|8
1739008310000|2025-02-08 09:51:50|318.58|315.88|318.53|315.83|318.6|315.9|318.5|315.8|12
1739008320000|2025-02-08 09:52:00|318.52|315.82|318.57|315.87|318.57|315.87|318.48|315.78|11
1739008330000|2025-02-08 09:52:10|318.6|315.9|318.62|315.92|318.62|315.92|318.6|315.9|5
1739008340000|2025-02-08 09:52:20|318.58|315.88|318.58|315.88|318.61|315.91|318.57|315.87|8
1739008350000|2025-02-08 09:52:30|318.57|315.87|318.53|315.83|318.57|315.87|318.53|315.83|3
1739008360000|2025-02-08 09:52:40|318.48|315.78|318.49|315.79|318.5|315.8|318.46|315.76|7
1739008370000|2025-02-08 09:52:50|318.48|315.78|318.4|315.7|318.48|315.78|318.37|315.67|8
1739008380000|2025-02-08 09:53:00|318.42|315.72|318.4|315.7|318.42|315.72|318.35|315.65|7
1739008390000|2025-02-08 09:53:10|318.41|315.71|318.53|315.83|318.55|315.85|318.41|315.71|14
1739008400000|2025-02-08 09:53:20|318.47|315.77|318.62|315.92|318.62|315.92|318.47|315.77|14
1739008410000|2025-02-08 09:53:30|318.65|315.95|318.6|315.9|318.66|315.96|318.59|315.89|9
1739008420000|2025-02-08 09:53:40|318.59|315.89|318.59|315.89|318.6|315.9|318.56|315.86|11
1739008430000|2025-02-08 09:53:50|318.61|315.91|318.57|315.87|318.61|315.91|318.52|315.82|12
1739008440000|2025-02-08 09:54:00|318.58|315.88|318.78|316.08|318.79|316.09|318.58|315.88|9
1739008450000|2025-02-08 09:54:10|318.79|316.09|318.88|316.18|318.91|316.21|318.79|316.09|13
1739008460000|2025-02-08 09:54:20|318.89|316.19|318.84|316.14|318.9|316.2|318.83|316.13|10
1739008470000|2025-02-08 09:54:30|318.81|316.11|318.78|316.08|318.84|316.14|318.78|316.08|14
1739008480000|2025-02-08 09:54:40|318.79|316.09|318.88|316.18|318.9|316.2|318.79|316.09|11
1739008490000|2025-02-08 09:54:50|318.85|316.15|318.87|316.17|318.88|316.18|318.81|316.11|8
1739008500000|2025-02-08 09:55:00|318.88|316.18|318.93|316.23|318.95|316.25|318.88|316.18|10
1739008510000|2025-02-08 09:55:10|318.95|316.25|319.05|316.35|319.07|316.37|318.91|316.21|17
1739008520000|2025-02-08 09:55:20|319.06|316.36|319.05|316.35|319.1|316.4|319.04|316.34|12
1739008530000|2025-02-08 09:55:30|319.04|316.34|318.97|316.27|319.07|316.37|318.96|316.26|12
1739008540000|2025-02-08 09:55:40|318.96|316.26|318.88|316.18|318.96|316.26|318.85|316.15|13
1739008550000|2025-02-08 09:55:50|318.89|316.19|318.88|316.18|318.94|316.24|318.87|316.17|6
1739008560000|2025-02-08 09:56:00|318.92|316.22|318.89|316.19|318.92|316.22|318.86|316.16|12
1739008570000|2025-02-08 09:56:10|318.9|316.2|318.87|316.17|318.9|316.2|318.86|316.16|4
1739008580000|2025-02-08 09:56:20|318.82|316.12|318.75|316.05|318.82|316.12|318.74|316.04|5
1739008590000|2025-02-08 09:56:30|318.76|316.06|318.78|316.08|318.86|316.16|318.76|316.06|13
1739008600000|2025-02-08 09:56:40|318.81|316.11|318.86|316.16|318.86|316.16|318.81|316.11|9
1739008610000|2025-02-08 09:56:50|318.87|316.17|318.77|316.07|318.89|316.19|318.76|316.06|11
1739008620000|2025-02-08 09:57:00|318.76|316.06|318.67|315.97|318.76|316.06|318.65|315.95|12
1739008630000|2025-02-08 09:57:10|318.66|315.96|318.67|315.97|318.69|315.99|318.62|315.92|10
1739008640000|2025-02-08 09:57:20|318.68|315.98|318.64|315.94|318.68|315.98|318.63|315.93|4
1739008650000|2025-02-08 09:57:30|318.65|315.95|318.71|316.01|318.72|316.02|318.65|315.95|6
1739008660000|2025-02-08 09:57:40|318.73|316.03|318.71|316.01|318.73|316.03|318.68|315.98|11
1739008670000|2025-02-08 09:57:50|318.72|316.02|318.69|315.99|318.73|316.03|318.69|315.99|8
1739008680000|2025-02-08 09:58:00|318.68|315.98|318.69|315.99|318.7|316|318.67|315.97|6
1739008690000|2025-02-08 09:58:10|318.68|315.98|318.66|315.96|318.68|315.98|318.66|315.96|3
1739008700000|2025-02-08 09:58:20|318.63|315.93|318.61|315.91|318.63|315.93|318.56|315.86|13
1739008710000|2025-02-08 09:58:30|318.62|315.92|318.62|315.92|318.65|315.95|318.58|315.88|15
1739008720000|2025-02-08 09:58:40|318.56|315.86|318.67|315.97|318.67|315.97|318.56|315.86|14
1739008730000|2025-02-08 09:58:50|318.68|315.98|318.69|315.99|318.73|316.03|318.65|315.95|16
1739008740000|2025-02-08 09:59:00|318.7|316|318.71|316.01|318.71|316.01|318.7|316|4
1739008750000|2025-02-08 09:59:10|318.76|316.06|318.82|316.12|318.82|316.12|318.76|316.06|5
1739008760000|2025-02-08 09:59:20|318.81|316.11|318.75|316.05|318.81|316.11|318.73|316.03|5
1739008770000|2025-02-08 09:59:30|318.76|316.06|318.82|316.12|318.83|316.13|318.72|316.02|12
1739008780000|2025-02-08 09:59:40|318.83|316.13|318.85|316.15|318.85|316.15|318.83|316.13|3
1739008790000|2025-02-08 09:59:50|318.9|316.2|318.95|316.25|319|316.3|318.9|316.2|13
1739008800000|2025-02-08 10:00:00|318.96|316.26|319.03|316.33|319.05|316.35|318.96|316.26|9
1739008810000|2025-02-08 10:00:10|319.02|316.32|319.22|316.52|319.22|316.52|318.98|316.28|23
1739008820000|2025-02-08 10:00:20|319.28|316.58|319.42|316.72|319.45|316.75|319.28|316.58|18
1739008830000|2025-02-08 10:00:30|319.36|316.66|319.31|316.61|319.36|316.66|319.31|316.61|6
1739008840000|2025-02-08 10:00:40|319.3|316.6|319.18|316.48|319.3|316.6|319.18|316.48|9
1739008850000|2025-02-08 10:00:50|319.17|316.47|319.15|316.45|319.17|316.47|319.15|316.45|3
1739008860000|2025-02-08 10:01:00|319.14|316.44|319.2|316.5|319.21|316.51|319.1|316.4|7
1739008870000|2025-02-08 10:01:10|319.17|316.47|319.1|316.4|319.18|316.48|319.06|316.36|15
1739008880000|2025-02-08 10:01:20|319.07|316.37|319.02|316.32|319.1|316.4|319.02|316.32|13
1739008890000|2025-02-08 10:01:30|319|316.3|318.9|316.2|319|316.3|318.9|316.2|7
1739008900000|2025-02-08 10:01:40|318.89|316.19|318.85|316.15|318.9|316.2|318.84|316.14|10
1739008910000|2025-02-08 10:01:50|318.86|316.16|318.94|316.24|318.95|316.25|318.86|316.16|10
1739008920000|2025-02-08 10:02:00|318.97|316.27|319.11|316.41|319.14|316.44|318.97|316.27|14
1739008930000|2025-02-08 10:02:10|319.1|316.4|319.23|316.53|319.24|316.54|319.06|316.36|16
1739008940000|2025-02-08 10:02:20|319.24|316.54|319.36|316.66|319.36|316.66|319.24|316.54|15
1739008950000|2025-02-08 10:02:30|319.37|316.67|319.47|316.77|319.47|316.77|319.36|316.66|15
1739008960000|2025-02-08 10:02:40|319.48|316.78|319.41|316.71|319.52|316.82|319.4|316.7|16
1739008970000|2025-02-08 10:02:50|319.4|316.7|319.53|316.83|319.53|316.83|319.4|316.7|10
1739008980000|2025-02-08 10:03:00|319.52|316.82|319.57|316.87|319.6|316.9|319.45|316.75|16
1739008990000|2025-02-08 10:03:10|319.56|316.86|319.55|316.85|319.58|316.88|319.55|316.85|7
1739009000000|2025-02-08 10:03:20|319.54|316.84|319.53|316.83|319.54|316.84|319.53|316.83|2
1739009010000|2025-02-08 10:03:30|319.54|316.84|319.6|316.9|319.6|316.9|319.51|316.81|10
1739009020000|2025-02-08 10:03:40|319.59|316.89|319.59|316.89|319.63|316.93|319.54|316.84|11
1739009030000|2025-02-08 10:03:50|319.57|316.87|319.57|316.87|319.57|316.87|319.56|316.86|3
1739009040000|2025-02-08 10:04:00|319.58|316.88|319.54|316.84|319.6|316.9|319.54|316.84|9
1739009050000|2025-02-08 10:04:10|319.53|316.83|319.42|316.72|319.53|316.83|319.42|316.72|11
1739009060000|2025-02-08 10:04:20|319.38|316.68|319.36|316.66|319.42|316.72|319.35|316.65|8
1739009070000|2025-02-08 10:04:30|319.35|316.65|319.4|316.7|319.41|316.71|319.27|316.57|13
1739009080000|2025-02-08 10:04:40|319.39|316.69|319.35|316.65|319.39|316.69|319.34|316.64|8
1739009090000|2025-02-08 10:04:50|319.36|316.66|319.4|316.7|319.4|316.7|319.36|316.66|2
1739009100000|2025-02-08 10:05:00|319.41|316.71|319.38|316.68|319.42|316.72|319.36|316.66|9
1739009110000|2025-02-08 10:05:10|319.39|316.69|319.4|316.7|319.42|316.72|319.38|316.68|6
1739009120000|2025-02-08 10:05:20|319.39|316.69|319.31|316.61|319.39|316.69|319.28|316.58|10
1739009130000|2025-02-08 10:05:30|319.29|316.59|319.27|316.57|319.36|316.66|319.27|316.57|15
1739009140000|2025-02-08 10:05:40|319.28|316.58|319.26|316.56|319.33|316.63|319.25|316.55|15
1739009150000|2025-02-08 10:05:50|319.25|316.55|319.22|316.52|319.25|316.55|319.22|316.52|4
1739009160000|2025-02-08 10:06:00|319.16|316.46|319.08|316.38|319.16|316.46|319.07|316.37|13
1739009170000|2025-02-08 10:06:10|319.09|316.39|319.1|316.4|319.15|316.45|319.09|316.39|8
1739009180000|2025-02-08 10:06:20|319.09|316.39|319.06|316.36|319.09|316.39|319.06|316.36|4
1739009190000|2025-02-08 10:06:30|319|316.3|319.05|316.35|319.06|316.36|318.96|316.26|9
1739009200000|2025-02-08 10:06:40|319.06|316.36|318.93|316.23|319.06|316.36|318.93|316.23|10
1739009210000|2025-02-08 10:06:50|318.89|316.19|318.88|316.18|318.92|316.22|318.87|316.17|9
1739009220000|2025-02-08 10:07:00|318.89|316.19|318.93|316.23|318.93|316.23|318.89|316.19|4
1739009230000|2025-02-08 10:07:10|318.97|316.27|318.94|316.24|318.97|316.27|318.92|316.22|12
1739009240000|2025-02-08 10:07:20|318.96|316.26|318.74|316.04|318.96|316.26|318.74|316.04|14
1739009250000|2025-02-08 10:07:30|318.73|316.03|318.77|316.07|318.78|316.08|318.71|316.01|11
1739009260000|2025-02-08 10:07:40|318.76|316.06|318.73|316.03|318.78|316.08|318.7|316|11
1739009270000|2025-02-08 10:07:50|318.72|316.02|318.72|316.02|318.72|316.02|318.72|316.02|1
1739009280000|2025-02-08 10:08:00|318.71|316.01|318.7|316|318.79|316.09|318.7|316|12
1739009290000|2025-02-08 10:08:10|318.69|315.99|318.64|315.94|318.71|316.01|318.64|315.94|17
1739009300000|2025-02-08 10:08:20|318.65|315.95|318.64|315.94|318.68|315.98|318.64|315.94|6
1739009310000|2025-02-08 10:08:30|318.65|315.95|318.72|316.02|318.75|316.05|318.64|315.94|8
1739009320000|2025-02-08 10:08:40|318.71|316.01|318.73|316.03|318.77|316.07|318.71|316.01|6
1739009330000|2025-02-08 10:08:50|318.74|316.04|318.74|316.04|318.77|316.07|318.72|316.02|12
1739009340000|2025-02-08 10:09:00|318.75|316.05|318.7|316|318.75|316.05|318.7|316|3
1739009350000|2025-02-08 10:09:10|318.71|316.01|318.85|316.15|318.86|316.16|318.71|316.01|10
1739009360000|2025-02-08 10:09:20|318.86|316.16|318.83|316.13|318.86|316.16|318.81|316.11|6
1739009370000|2025-02-08 10:09:30|318.84|316.14|318.89|316.19|318.89|316.19|318.84|316.14|4
1739009380000|2025-02-08 10:09:40|318.9|316.2|318.86|316.16|318.9|316.2|318.84|316.14|10
1739009390000|2025-02-08 10:09:50|318.87|316.17|318.86|316.16|318.87|316.17|318.85|316.15|3
1739009400000|2025-02-08 10:10:00|318.82|316.12|318.78|316.08|318.82|316.12|318.74|316.04|12
1739009410000|2025-02-08 10:10:10|318.77|316.07|318.69|315.99|318.79|316.09|318.68|315.98|9
1739009420000|2025-02-08 10:10:20|318.68|315.98|318.74|316.04|318.74|316.04|318.65|315.95|11
1739009430000|2025-02-08 10:10:30|318.73|316.03|318.85|316.15|318.85|316.15|318.67|315.97|16
1739009440000|2025-02-08 10:10:40|318.86|316.16|318.89|316.19|318.94|316.24|318.86|316.16|12
1739009450000|2025-02-08 10:10:50|318.9|316.2|318.88|316.18|318.92|316.22|318.87|316.17|8
1739009460000|2025-02-08 10:11:00|318.87|316.17|318.86|316.16|318.87|316.17|318.86|316.16|2
1739009470000|2025-02-08 10:11:10|318.88|316.18|318.94|316.24|318.94|316.24|318.88|316.18|5
1739009480000|2025-02-08 10:11:20|318.93|316.23|318.89|316.19|318.93|316.23|318.88|316.18|5
1739009490000|2025-02-08 10:11:30|318.9|316.2|319.01|316.31|319.02|316.32|318.9|316.2|7
1739009500000|2025-02-08 10:11:40|319|316.3|318.99|316.29|319.05|316.35|318.95|316.25|12
1739009510000|2025-02-08 10:11:50|319|316.3|319.01|316.31|319.01|316.31|319|316.3|2
1739009520000|2025-02-08 10:12:00|319.02|316.32|319.11|316.41|319.11|316.41|319.02|316.32|4
1739009530000|2025-02-08 10:12:10|319.12|316.42|319.17|316.47|319.17|316.47|319.09|316.39|12
1739009540000|2025-02-08 10:12:20|319.18|316.48|319.23|316.53|319.29|316.59|319.18|316.48|19
1739009550000|2025-02-08 10:12:30|319.24|316.54|319.29|316.59|319.29|316.59|319.23|316.53|10
1739009560000|2025-02-08 10:12:40|319.3|316.6|319.24|316.54|319.3|316.6|319.24|316.54|6
1739009570000|2025-02-08 10:12:50|319.25|316.55|319.22|316.52|319.25|316.55|319.2|316.5|4
1739009580000|2025-02-08 10:13:00|319.23|316.53|319.27|316.57|319.27|316.57|319.23|316.53|7
1739009590000|2025-02-08 10:13:10|319.28|316.58|319.34|316.64|319.34|316.64|319.28|316.58|5
1739009600000|2025-02-08 10:13:20|319.35|316.65|319.29|316.59|319.35|316.65|319.27|316.57|6
1739009610000|2025-02-08 10:13:30|319.3|316.6|319.31|316.61|319.32|316.62|319.3|316.6|3
1739009620000|2025-02-08 10:13:40|319.3|316.6|319.34|316.64|319.34|316.64|319.3|316.6|6
1739009630000|2025-02-08 10:13:50|319.33|316.63|319.28|316.58|319.33|316.63|319.27|316.57|5
1739009640000|2025-02-08 10:14:00|319.29|316.59|319.21|316.51|319.29|316.59|319.2|316.5|7
1739009650000|2025-02-08 10:14:10|319.22|316.52|319.21|316.51|319.22|316.52|319.21|316.51|2
1739009660000|2025-02-08 10:14:20|319.17|316.47|319.09|316.39|319.18|316.48|319.08|316.38|11
1739009670000|2025-02-08 10:14:30|319.07|316.37|319.08|316.38|319.08|316.38|319.07|316.37|2
1739009680000|2025-02-08 10:14:40|319.13|316.43|319.14|316.44|319.14|316.44|319.13|316.43|2
1739009690000|2025-02-08 10:14:50|319.13|316.43|319.11|316.41|319.13|316.43|319.11|316.41|3
1739009700000|2025-02-08 10:15:00|319.1|316.4|319.06|316.36|319.1|316.4|319|316.3|8
1739009710000|2025-02-08 10:15:10|319.05|316.35|319.05|316.35|319.06|316.36|319.05|316.35|3
1739009720000|2025-02-08 10:15:20|319.06|316.36|319.11|316.41|319.11|316.41|319.06|316.36|5
1739009730000|2025-02-08 10:15:30|319.12|316.42|319.09|316.39|319.12|316.42|319.08|316.38|6
1739009740000|2025-02-08 10:15:40|319.07|316.37|319.09|316.39|319.1|316.4|319|316.3|8
1739009750000|2025-02-08 10:15:50|319.08|316.38|319.08|316.38|319.08|316.38|319.08|316.38|1
1739009760000|2025-02-08 10:16:00|319.05|316.35|319|316.3|319.05|316.35|319|316.3|2
1739009770000|2025-02-08 10:16:10|319.01|316.31|319.11|316.41|319.11|316.41|319|316.3|6
1739009780000|2025-02-08 10:16:20|319.1|316.4|319.23|316.53|319.23|316.53|319.1|316.4|11
1739009790000|2025-02-08 10:16:30|319.24|316.54|319.23|316.53|319.24|316.54|319.22|316.52|4
1739009800000|2025-02-08 10:16:40|319.24|316.54|319.16|316.46|319.25|316.55|319.16|316.46|4
1739009810000|2025-02-08 10:16:50|319.17|316.47|319.23|316.53|319.23|316.53|319.17|316.47|2
1739009820000|2025-02-08 10:17:00|319.22|316.52|319.21|316.51|319.22|316.52|319.21|316.51|2
1739009830000|2025-02-08 10:17:10|319.22|316.52|319.23|316.53|319.25|316.55|319.22|316.52|7
1739009840000|2025-02-08 10:17:20|319.22|316.52|319.16|316.46|319.22|316.52|319.16|316.46|2
1739009850000|2025-02-08 10:17:30|319.15|316.45|319.11|316.41|319.15|316.45|319.1|316.4|5
1739009860000|2025-02-08 10:17:40|319.07|316.37|319.01|316.31|319.07|316.37|319|316.3|4
1739009870000|2025-02-08 10:17:50|319|316.3|318.98|316.28|319.02|316.32|318.94|316.24|13
1739009880000|2025-02-08 10:18:00|318.97|316.27|318.95|316.25|319.05|316.35|318.93|316.23|17
1739009890000|2025-02-08 10:18:10|318.96|316.26|318.94|316.24|319|316.3|318.94|316.24|10
1739009900000|2025-02-08 10:18:20|319.03|316.33|319|316.3|319.06|316.36|319|316.3|9
1739009910000|2025-02-08 10:18:30|319.01|316.31|319.04|316.34|319.04|316.34|318.97|316.27|14
1739009920000|2025-02-08 10:18:40|319.09|316.39|319.13|316.43|319.15|316.45|319.09|316.39|10
1739009930000|2025-02-08 10:18:50|319.12|316.42|319.11|316.41|319.12|316.42|319.11|316.41|2
1739009940000|2025-02-08 10:19:00|319.14|316.44|319.07|316.37|319.14|316.44|319.06|316.36|10
1739009950000|2025-02-08 10:19:10|319.06|316.36|319.04|316.34|319.06|316.36|319.02|316.32|6
1739009960000|2025-02-08 10:19:20|319.09|316.39|319.12|316.42|319.14|316.44|319.08|316.38|10
1739009970000|2025-02-08 10:19:30|319.13|316.43|319.17|316.47|319.18|316.48|319.13|316.43|6
1739009980000|2025-02-08 10:19:40|319.18|316.48|319.38|316.68|319.38|316.68|319.18|316.48|15
1739010010000|2025-02-08 10:20:10|319.34|316.64|319.2|316.5|319.34|316.64|319.2|316.5|10
1739010020000|2025-02-08 10:20:20|319.19|316.49|319.24|316.54|319.26|316.56|319.18|316.48|15
1739010030000|2025-02-08 10:20:30|319.3|316.6|319.56|316.86|319.56|316.86|319.3|316.6|14
1739010040000|2025-02-08 10:20:40|319.55|316.85|319.57|316.87|319.57|316.87|319.54|316.84|5
1739010050000|2025-02-08 10:20:50|319.58|316.88|319.56|316.86|319.61|316.91|319.55|316.85|7
1739010060000|2025-02-08 10:21:00|319.55|316.85|319.44|316.74|319.55|316.85|319.42|316.72|6
1739010070000|2025-02-08 10:21:10|319.45|316.75|319.46|316.76|319.47|316.77|319.45|316.75|4
1739010080000|2025-02-08 10:21:20|319.47|316.77|319.6|316.9|319.6|316.9|319.47|316.77|7
1739010090000|2025-02-08 10:21:30|319.66|316.96|319.71|317.01|319.74|317.04|319.64|316.94|17
1739010100000|2025-02-08 10:21:40|319.72|317.02|319.59|316.89|319.74|317.04|319.59|316.89|14
1739010110000|2025-02-08 10:21:50|319.58|316.88|319.63|316.93|319.65|316.95|319.58|316.88|5
1739010120000|2025-02-08 10:22:00|319.62|316.92|319.59|316.89|319.62|316.92|319.59|316.89|4
1739010130000|2025-02-08 10:22:10|319.58|316.88|319.58|316.88|319.62|316.92|319.54|316.84|12
1739010140000|2025-02-08 10:22:20|319.57|316.87|319.5|316.8|319.57|316.87|319.5|316.8|12
1739010150000|2025-02-08 10:22:30|319.49|316.79|319.39|316.69|319.49|316.79|319.39|316.69|6
1739010160000|2025-02-08 10:22:40|319.38|316.68|319.35|316.65|319.4|316.7|319.35|316.65|9
1739010170000|2025-02-08 10:22:50|319.34|316.64|319.29|316.59|319.34|316.64|319.23|316.53|9
1739010180000|2025-02-08 10:23:00|319.37|316.67|319.37|316.67|319.42|316.72|319.36|316.66|7
1739010190000|2025-02-08 10:23:10|319.36|316.66|319.48|316.78|319.48|316.78|319.36|316.66|12
1739010200000|2025-02-08 10:23:20|319.49|316.79|319.43|316.73|319.49|316.79|319.39|316.69|17
1739010210000|2025-02-08 10:23:30|319.44|316.74|319.6|316.9|319.63|316.93|319.38|316.68|18
1739010220000|2025-02-08 10:23:40|319.59|316.89|319.99|317.29|319.99|317.29|319.58|316.88|13
1739010230000|2025-02-08 10:23:50|320|317.3|320.05|317.35|320.12|317.42|320|317.3|13
1739010240000|2025-02-08 10:24:00|320.06|317.36|320.06|317.36|320.09|317.39|320.04|317.34|8
1739010250000|2025-02-08 10:24:10|320.05|317.35|320.06|317.36|320.08|317.38|320.05|317.35|12
1739010260000|2025-02-08 10:24:20|320.08|317.38|320.01|317.31|320.08|317.38|319.99|317.29|12
1739010270000|2025-02-08 10:24:30|320|317.3|320.05|317.35|320.07|317.37|319.99|317.29|11
1739010280000|2025-02-08 10:24:40|320.04|317.34|320.03|317.33|320.07|317.37|320.02|317.32|12
1739010290000|2025-02-08 10:24:50|320.02|317.32|319.99|317.29|320.02|317.32|319.99|317.29|4
1739010300000|2025-02-08 10:25:00|320|317.3|320.01|317.31|320.03|317.33|320|317.3|5
1739010310000|2025-02-08 10:25:10|320|317.3|320.13|317.43|320.13|317.43|320|317.3|10
1739010320000|2025-02-08 10:25:20|320.08|317.38|320.17|317.47|320.17|317.47|320.08|317.38|10
1739010330000|2025-02-08 10:25:30|320.16|317.46|320.2|317.5|320.22|317.52|320.16|317.46|9
1739010340000|2025-02-08 10:25:40|320.24|317.54|320.29|317.59|320.31|317.61|320.2|317.5|15
1739010350000|2025-02-08 10:25:50|320.31|317.61|320.29|317.59|320.31|317.61|320.29|317.59|6
1739010360000|2025-02-08 10:26:00|320.33|317.63|320.28|317.58|320.33|317.63|320.28|317.58|6
1739010370000|2025-02-08 10:26:10|320.27|317.57|320.24|317.54|320.27|317.57|320.24|317.54|4
1739010380000|2025-02-08 10:26:20|320.25|317.55|320.23|317.53|320.25|317.55|320.23|317.53|3
1739010390000|2025-02-08 10:26:30|320.22|317.52|320.18|317.48|320.22|317.52|320.15|317.45|13
1739010400000|2025-02-08 10:26:40|320.19|317.49|320.15|317.45|320.19|317.49|320.15|317.45|2
1739010420000|2025-02-08 10:27:00|320.14|317.44|320.14|317.44|320.22|317.52|320.13|317.43|15
1739010430000|2025-02-08 10:27:10|320.1|317.4|320.04|317.34|320.11|317.41|320.04|317.34|10
1739010440000|2025-02-08 10:27:20|320.06|317.36|320.09|317.39|320.09|317.39|319.99|317.29|14
1739010450000|2025-02-08 10:27:30|320.08|317.38|319.99|317.29|320.08|317.38|319.99|317.29|8
1739010460000|2025-02-08 10:27:40|319.98|317.28|319.94|317.24|319.98|317.28|319.94|317.24|5
1739010470000|2025-02-08 10:27:50|319.93|317.23|319.92|317.22|319.93|317.23|319.92|317.22|2
1739010480000|2025-02-08 10:28:00|319.95|317.25|319.98|317.28|320.09|317.39|319.95|317.25|7
1739010490000|2025-02-08 10:28:10|319.99|317.29|320.09|317.39|320.09|317.39|319.98|317.28|9
1739010500000|2025-02-08 10:28:20|320.07|317.37|320.05|317.35|320.08|317.38|320.05|317.35|9
1739010510000|2025-02-08 10:28:30|320.04|317.34|320.01|317.31|320.04|317.34|320.01|317.31|4
1739010520000|2025-02-08 10:28:40|320|317.3|320|317.3|320|317.3|320|317.3|1
1739010550000|2025-02-08 10:29:10|319.97|317.27|319.97|317.27|319.98|317.28|319.97|317.27|3
1739010560000|2025-02-08 10:29:20|320.07|317.37|319.99|317.29|320.07|317.37|319.99|317.29|12
1739010570000|2025-02-08 10:29:30|319.98|317.28|319.98|317.28|319.98|317.28|319.98|317.28|1
1739010580000|2025-02-08 10:29:40|319.97|317.27|319.96|317.26|319.97|317.27|319.96|317.26|2
1739010590000|2025-02-08 10:29:50|319.94|317.24|319.88|317.18|319.94|317.24|319.85|317.15|7
1739010600000|2025-02-08 10:30:00|319.87|317.17|319.79|317.09|319.87|317.17|319.79|317.09|8
1739010610000|2025-02-08 10:30:10|319.78|317.08|319.61|316.91|319.78|317.08|319.61|316.91|13
1739010620000|2025-02-08 10:30:20|319.62|316.92|319.56|316.86|319.65|316.95|319.56|316.86|11
1739010630000|2025-02-08 10:30:30|319.55|316.85|319.46|316.76|319.55|316.85|319.46|316.76|13
1739010640000|2025-02-08 10:30:40|319.47|316.77|319.5|316.8|319.5|316.8|319.46|316.76|3
1739010650000|2025-02-08 10:30:50|319.51|316.81|319.51|316.81|319.55|316.85|319.51|316.81|7
1739010660000|2025-02-08 10:31:00|319.52|316.82|319.64|316.94|319.65|316.95|319.52|316.82|10
1739010670000|2025-02-08 10:31:10|319.65|316.95|319.61|316.91|319.65|316.95|319.54|316.84|11
1739010680000|2025-02-08 10:31:20|319.6|316.9|319.54|316.84|319.6|316.9|319.53|316.83|8
1739010690000|2025-02-08 10:31:30|319.53|316.83|319.57|316.87|319.6|316.9|319.53|316.83|7
1739010700000|2025-02-08 10:31:40|319.56|316.86|319.39|316.69|319.57|316.87|319.39|316.69|18
1739010710000|2025-02-08 10:31:50|319.38|316.68|319.19|316.49|319.38|316.68|319.19|316.49|13
1739010720000|2025-02-08 10:32:00|319.2|316.5|319.31|316.61|319.31|316.61|319.2|316.5|4
1739010730000|2025-02-08 10:32:10|319.32|316.62|319.39|316.69|319.39|316.69|319.31|316.61|5
1739010740000|2025-02-08 10:32:20|319.4|316.7|319.44|316.74|319.46|316.76|319.4|316.7|15
1739010750000|2025-02-08 10:32:30|319.45|316.75|319.7|317|319.7|317|319.45|316.75|11
1739010760000|2025-02-08 10:32:40|319.71|317.01|319.7|317|319.71|317.01|319.67|316.97|9
1739010770000|2025-02-08 10:32:50|319.71|317.01|319.77|317.07|319.79|317.09|319.71|317.01|12
1739010780000|2025-02-08 10:33:00|319.76|317.06|319.65|316.95|319.76|317.06|319.65|316.95|12
1739010790000|2025-02-08 10:33:10|319.64|316.94|319.76|317.06|319.76|317.06|319.63|316.93|6
1739010800000|2025-02-08 10:33:20|319.77|317.07|319.87|317.17|319.87|317.17|319.77|317.07|16
1739010810000|2025-02-08 10:33:30|319.88|317.18|320.01|317.31|320.01|317.31|319.88|317.18|14
1739010820000|2025-02-08 10:33:40|319.99|317.29|320.03|317.33|320.03|317.33|319.99|317.29|4
1739010830000|2025-02-08 10:33:50|320.06|317.36|320.02|317.32|320.07|317.37|320.02|317.32|11
1739010840000|2025-02-08 10:34:00|320.05|317.35|320.14|317.44|320.14|317.44|320.05|317.35|14
1739010850000|2025-02-08 10:34:10|320.16|317.46|320.19|317.49|320.21|317.51|320.16|317.46|12
1739010860000|2025-02-08 10:34:20|320.22|317.52|320.24|317.54|320.24|317.54|320.19|317.49|13
1739010870000|2025-02-08 10:34:30|320.23|317.53|320.16|317.46|320.23|317.53|320.16|317.46|7
1739010880000|2025-02-08 10:34:40|320.17|317.47|320.26|317.56|320.28|317.58|320.15|317.45|12
1739010890000|2025-02-08 10:34:50|320.27|317.57|320.21|317.51|320.27|317.57|320.2|317.5|15
1739010900000|2025-02-08 10:35:00|320.22|317.52|320.18|317.48|320.24|317.54|320.14|317.44|14
1739010910000|2025-02-08 10:35:10|320.17|317.47|320.09|317.39|320.18|317.48|320.08|317.38|11
1739010920000|2025-02-08 10:35:20|320.08|317.38|320.08|317.38|320.08|317.38|320.07|317.37|3
1739010930000|2025-02-08 10:35:30|320.09|317.39|320.07|317.37|320.09|317.39|320.07|317.37|6
1739010940000|2025-02-08 10:35:40|320.08|317.38|320.09|317.39|320.09|317.39|320.07|317.37|4
1739010950000|2025-02-08 10:35:50|320.08|317.38|320.07|317.37|320.08|317.38|320.06|317.36|3
1739010960000|2025-02-08 10:36:00|320.08|317.38|320.01|317.31|320.09|317.39|320.01|317.31|13
1739010970000|2025-02-08 10:36:10|320|317.3|319.97|317.27|320|317.3|319.97|317.27|4
1739010980000|2025-02-08 10:36:20|319.96|317.26|319.91|317.21|319.96|317.26|319.91|317.21|3
1739010990000|2025-02-08 10:36:30|319.92|317.22|319.87|317.17|319.92|317.22|319.87|317.17|3
1739011000000|2025-02-08 10:36:40|319.85|317.15|319.86|317.16|319.86|317.16|319.85|317.15|2
1739011010000|2025-02-08 10:36:50|319.87|317.17|319.87|317.17|319.87|317.17|319.87|317.17|1
1739011020000|2025-02-08 10:37:00|319.86|317.16|319.86|317.16|319.86|317.16|319.86|317.16|1
1739011030000|2025-02-08 10:37:10|319.85|317.15|319.86|317.16|319.87|317.17|319.85|317.15|6
1739011040000|2025-02-08 10:37:20|319.85|317.15|319.78|317.08|319.86|317.16|319.78|317.08|11
1739011050000|2025-02-08 10:37:30|319.77|317.07|319.8|317.1|319.82|317.12|319.77|317.07|7
1739011060000|2025-02-08 10:37:40|319.79|317.09|319.77|317.07|319.8|317.1|319.74|317.04|8
1739011070000|2025-02-08 10:37:50|319.76|317.06|319.7|317|319.76|317.06|319.7|317|6
1739011080000|2025-02-08 10:38:00|319.72|317.02|319.66|316.96|319.72|317.02|319.66|316.96|5
1739011090000|2025-02-08 10:38:10|319.65|316.95|319.67|316.97|319.67|316.97|319.63|316.93|5
1739011100000|2025-02-08 10:38:20|319.71|317.01|319.71|317.01|319.71|317.01|319.71|317.01|1
1739011110000|2025-02-08 10:38:30|319.7|317|319.62|316.92|319.7|317|319.62|316.92|8
1739011120000|2025-02-08 10:38:40|319.66|316.96|319.63|316.93|319.66|316.96|319.63|316.93|8
1739011130000|2025-02-08 10:38:50|319.62|316.92|319.63|316.93|319.63|316.93|319.59|316.89|5
1739011140000|2025-02-08 10:39:00|319.62|316.92|319.6|316.9|319.62|316.92|319.6|316.9|3
1739011150000|2025-02-08 10:39:10|319.59|316.89|319.54|316.84|319.63|316.93|319.54|316.84|9
1739011160000|2025-02-08 10:39:20|319.53|316.83|319.49|316.79|319.53|316.83|319.48|316.78|7
1739011170000|2025-02-08 10:39:30|319.5|316.8|319.54|316.84|319.56|316.86|319.49|316.79|10
1739011180000|2025-02-08 10:39:40|319.55|316.85|319.49|316.79|319.55|316.85|319.49|316.79|8
1739011190000|2025-02-08 10:39:50|319.52|316.82|319.53|316.83|319.53|316.83|319.49|316.79|7
1739011200000|2025-02-08 10:40:00|319.54|316.84|319.41|316.71|319.57|316.87|319.4|316.7|18
1739011210000|2025-02-08 10:40:10|319.4|316.7|319.4|316.7|319.42|316.72|319.4|316.7|8
1739011220000|2025-02-08 10:40:20|319.46|316.76|319.41|316.71|319.47|316.77|319.41|316.71|8
1739011230000|2025-02-08 10:40:30|319.42|316.72|319.41|316.71|319.42|316.72|319.38|316.68|10
1739011240000|2025-02-08 10:40:40|319.4|316.7|319.43|316.73|319.43|316.73|319.4|316.7|6
1739011250000|2025-02-08 10:40:50|319.46|316.76|319.51|316.81|319.52|316.82|319.46|316.76|10
1739011260000|2025-02-08 10:41:00|319.52|316.82|319.38|316.68|319.52|316.82|319.38|316.68|9
1739011270000|2025-02-08 10:41:10|319.37|316.67|319.35|316.65|319.38|316.68|319.35|316.65|10
1739011280000|2025-02-08 10:41:20|319.34|316.64|319.41|316.71|319.41|316.71|319.34|316.64|3
1739011290000|2025-02-08 10:41:30|319.42|316.72|319.54|316.84|319.55|316.85|319.42|316.72|11
1739011300000|2025-02-08 10:41:40|319.55|316.85|319.58|316.88|319.58|316.88|319.54|316.84|4
1739011310000|2025-02-08 10:41:50|319.57|316.87|319.6|316.9|319.6|316.9|319.57|316.87|3
1739011320000|2025-02-08 10:42:00|319.62|316.92|319.62|316.92|319.64|316.94|319.62|316.92|3
1739011330000|2025-02-08 10:42:10|319.61|316.91|319.56|316.86|319.61|316.91|319.55|316.85|15
1739011340000|2025-02-08 10:42:20|319.57|316.87|319.61|316.91|319.61|316.91|319.57|316.87|4
1739011350000|2025-02-08 10:42:30|319.6|316.9|319.59|316.89|319.6|316.9|319.59|316.89|2
1739011360000|2025-02-08 10:42:40|319.65|316.95|319.59|316.89|319.65|316.95|319.59|316.89|7
1739011370000|2025-02-08 10:42:50|319.58|316.88|319.57|316.87|319.58|316.88|319.57|316.87|2
1739011380000|2025-02-08 10:43:00|319.54|316.84|319.54|316.84|319.54|316.84|319.54|316.84|1
1739011390000|2025-02-08 10:43:10|319.55|316.85|319.63|316.93|319.63|316.93|319.55|316.85|11
1739011400000|2025-02-08 10:43:20|319.65|316.95|319.78|317.08|319.78|317.08|319.65|316.95|13
1739011410000|2025-02-08 10:43:30|319.79|317.09|319.75|317.05|319.79|317.09|319.75|317.05|4
1739011420000|2025-02-08 10:43:40|319.74|317.04|319.67|316.97|319.74|317.04|319.67|316.97|7
1739011430000|2025-02-08 10:43:50|319.65|316.95|319.64|316.94|319.72|317.02|319.64|316.94|10
1739011440000|2025-02-08 10:44:00|319.61|316.91|319.67|316.97|319.68|316.98|319.56|316.86|11
1739011450000|2025-02-08 10:44:10|319.66|316.96|319.49|316.79|319.66|316.96|319.49|316.79|15
1739011460000|2025-02-08 10:44:20|319.5|316.8|319.49|316.79|319.5|316.8|319.49|316.79|2
1739011470000|2025-02-08 10:44:30|319.5|316.8|319.5|316.8|319.5|316.8|319.5|316.8|1
1739011480000|2025-02-08 10:44:40|319.51|316.81|319.54|316.84|319.59|316.89|319.51|316.81|9
1739011490000|2025-02-08 10:44:50|319.53|316.83|319.5|316.8|319.58|316.88|319.5|316.8|13
1739011500000|2025-02-08 10:45:00|319.43|316.73|319.4|316.7|319.44|316.74|319.3|316.6|11
1739011510000|2025-02-08 10:45:10|319.39|316.69|319.51|316.81|319.51|316.81|319.35|316.65|21
1739011520000|2025-02-08 10:45:20|319.49|316.79|319.37|316.67|319.49|316.79|319.37|316.67|10
1739011530000|2025-02-08 10:45:30|319.38|316.68|319.44|316.74|319.47|316.77|319.38|316.68|11
1739011540000|2025-02-08 10:45:40|319.45|316.75|319.56|316.86|319.56|316.86|319.45|316.75|8
1739011550000|2025-02-08 10:45:50|319.57|316.87|319.68|316.98|319.68|316.98|319.57|316.87|10
1739011560000|2025-02-08 10:46:00|319.65|316.95|319.63|316.93|319.7|317|319.62|316.92|19
1739011570000|2025-02-08 10:46:10|319.65|316.95|319.52|316.82|319.69|316.99|319.52|316.82|16
1739011580000|2025-02-08 10:46:20|319.51|316.81|319.42|316.72|319.51|316.81|319.38|316.68|12
1739011590000|2025-02-08 10:46:30|319.47|316.77|319.54|316.84|319.56|316.86|319.45|316.75|16
1739011600000|2025-02-08 10:46:40|319.53|316.83|319.61|316.91|319.61|316.91|319.47|316.77|13
1739011610000|2025-02-08 10:46:50|319.62|316.92|319.51|316.81|319.62|316.92|319.51|316.81|9
1739011620000|2025-02-08 10:47:00|319.5|316.8|319.55|316.85|319.55|316.85|319.46|316.76|10
1739011630000|2025-02-08 10:47:10|319.51|316.81|319.47|316.77|319.53|316.83|319.45|316.75|9
1739011640000|2025-02-08 10:47:20|319.48|316.78|319.5|316.8|319.51|316.81|319.41|316.71|15
1739011650000|2025-02-08 10:47:30|319.48|316.78|319.31|316.61|319.48|316.78|319.31|316.61|10
1739011660000|2025-02-08 10:47:40|319.32|316.62|319.25|316.55|319.33|316.63|319.24|316.54|7
1739011670000|2025-02-08 10:47:50|319.24|316.54|319.28|316.58|319.3|316.6|319.23|316.53|11
1739011680000|2025-02-08 10:48:00|319.29|316.59|319.31|316.61|319.34|316.64|319.28|316.58|10
1739011690000|2025-02-08 10:48:10|319.25|316.55|319.3|316.6|319.32|316.62|319.25|316.55|7
1739011700000|2025-02-08 10:48:20|319.29|316.59|319.18|316.48|319.29|316.59|319.17|316.47|12
1739011710000|2025-02-08 10:48:30|319.19|316.49|319.14|316.44|319.19|316.49|319.06|316.36|13
1739011720000|2025-02-08 10:48:40|319.13|316.43|319.05|316.35|319.15|316.45|319.04|316.34|15
1739011730000|2025-02-08 10:48:50|319.02|316.32|318.92|316.22|319.02|316.32|318.89|316.19|12
1739011740000|2025-02-08 10:49:00|318.91|316.21|318.95|316.25|318.98|316.28|318.9|316.2|9
1739011750000|2025-02-08 10:49:10|318.94|316.24|318.75|316.05|318.94|316.24|318.75|316.05|15
1739011760000|2025-02-08 10:49:20|318.74|316.04|318.73|316.03|318.76|316.06|318.67|315.97|9
1739011770000|2025-02-08 10:49:30|318.75|316.05|318.72|316.02|318.75|316.05|318.71|316.01|8
1739011780000|2025-02-08 10:49:40|318.71|316.01|318.63|315.93|318.71|316.01|318.62|315.92|17
1739011790000|2025-02-08 10:49:50|318.61|315.91|318.61|315.91|318.66|315.96|318.6|315.9|17
1739011800000|2025-02-08 10:50:00|318.64|315.94|318.49|315.79|318.64|315.94|318.48|315.78|14
1739011810000|2025-02-08 10:50:10|318.5|315.8|318.52|315.82|318.54|315.84|318.46|315.76|12
1739011820000|2025-02-08 10:50:20|318.54|315.84|318.61|315.91|318.61|315.91|318.54|315.84|14
1739011830000|2025-02-08 10:50:30|318.62|315.92|318.62|315.92|318.67|315.97|318.61|315.91|9
1739011840000|2025-02-08 10:50:40|318.61|315.91|318.47|315.77|318.61|315.91|318.42|315.72|12
1739011850000|2025-02-08 10:50:50|318.46|315.76|318.56|315.86|318.56|315.86|318.42|315.72|9
1739011860000|2025-02-08 10:51:00|318.57|315.87|318.54|315.84|318.57|315.87|318.48|315.78|10
1739011870000|2025-02-08 10:51:10|318.55|315.85|318.51|315.81|318.55|315.85|318.49|315.79|13
1739011880000|2025-02-08 10:51:20|318.5|315.8|318.51|315.81|318.51|315.81|318.41|315.71|16
1739011890000|2025-02-08 10:51:30|318.52|315.82|318.45|315.75|318.56|315.86|318.45|315.75|12
1739011900000|2025-02-08 10:51:40|318.46|315.76|318.49|315.79|318.51|315.81|318.46|315.76|9
1739011910000|2025-02-08 10:51:50|318.48|315.78|318.34|315.64|318.48|315.78|318.34|315.64|10
1739011920000|2025-02-08 10:52:00|318.41|315.71|318.31|315.61|318.41|315.71|318.27|315.57|12
1739011930000|2025-02-08 10:52:10|318.3|315.6|318.19|315.49|318.3|315.6|318.19|315.49|14
1739011940000|2025-02-08 10:52:20|318.17|315.47|318.47|315.77|318.51|315.81|318.17|315.47|14
1739011950000|2025-02-08 10:52:30|318.49|315.79|318.52|315.82|318.52|315.82|318.49|315.79|10
1739011960000|2025-02-08 10:52:40|318.55|315.85|318.61|315.91|318.61|315.91|318.55|315.85|12
1739011970000|2025-02-08 10:52:50|318.58|315.88|318.55|315.85|318.58|315.88|318.55|315.85|4
1739011980000|2025-02-08 10:53:00|318.56|315.86|318.58|315.88|318.61|315.91|318.56|315.86|11
1739011990000|2025-02-08 10:53:10|318.59|315.89|318.58|315.88|318.59|315.89|318.57|315.87|6
1739012000000|2025-02-08 10:53:20|318.62|315.92|318.53|315.83|318.62|315.92|318.52|315.82|8
1739012010000|2025-02-08 10:53:30|318.54|315.84|318.64|315.94|318.65|315.95|318.54|315.84|9
1739012020000|2025-02-08 10:53:40|318.65|315.95|318.69|315.99|318.7|316|318.65|315.95|5
1739012030000|2025-02-08 10:53:50|318.7|316|318.77|316.07|318.77|316.07|318.7|316|10
1739012040000|2025-02-08 10:54:00|318.78|316.08|318.85|316.15|318.9|316.2|318.78|316.08|13
1739012050000|2025-02-08 10:54:10|318.84|316.14|318.77|316.07|318.84|316.14|318.76|316.06|14
1739012060000|2025-02-08 10:54:20|318.76|316.06|318.69|315.99|318.76|316.06|318.67|315.97|9
1739012070000|2025-02-08 10:54:30|318.73|316.03|318.79|316.09|318.81|316.11|318.73|316.03|16
1739012080000|2025-02-08 10:54:40|318.75|316.05|318.75|316.05|318.79|316.09|318.73|316.03|12
1739012090000|2025-02-08 10:54:50|318.76|316.06|318.77|316.07|318.77|316.07|318.76|316.06|2
1739012100000|2025-02-08 10:55:00|318.81|316.11|318.87|316.17|318.87|316.17|318.8|316.1|9
1739012110000|2025-02-08 10:55:10|318.88|316.18|318.95|316.25|318.95|316.25|318.88|316.18|12
1739012120000|2025-02-08 10:55:20|318.94|316.24|318.88|316.18|318.94|316.24|318.87|316.17|7
1739012130000|2025-02-08 10:55:30|318.87|316.17|318.78|316.08|318.87|316.17|318.78|316.08|7
1739012140000|2025-02-08 10:55:40|318.79|316.09|318.76|316.06|318.81|316.11|318.76|316.06|6
1739012150000|2025-02-08 10:55:50|318.77|316.07|318.77|316.07|318.77|316.07|318.77|316.07|1
1739012160000|2025-02-08 10:56:00|318.73|316.03|318.72|316.02|318.73|316.03|318.69|315.99|5
1739012170000|2025-02-08 10:56:10|318.71|316.01|318.66|315.96|318.71|316.01|318.65|315.95|11
1739012180000|2025-02-08 10:56:20|318.63|315.93|318.62|315.92|318.63|315.93|318.62|315.92|4
1739012190000|2025-02-08 10:56:30|318.63|315.93|318.58|315.88|318.64|315.94|318.57|315.87|7
1739012200000|2025-02-08 10:56:40|318.57|315.87|318.61|315.91|318.62|315.92|318.55|315.85|14
1739012210000|2025-02-08 10:56:50|318.62|315.92|318.72|316.02|318.72|316.02|318.62|315.92|8
1739012220000|2025-02-08 10:57:00|318.71|316.01|318.67|315.97|318.71|316.01|318.67|315.97|7
1739012230000|2025-02-08 10:57:10|318.68|315.98|318.59|315.89|318.68|315.98|318.58|315.88|7
1739012240000|2025-02-08 10:57:20|318.58|315.88|318.68|315.98|318.68|315.98|318.55|315.85|10
1739012250000|2025-02-08 10:57:30|318.67|315.97|318.68|315.98|318.68|315.98|318.66|315.96|4
1739012260000|2025-02-08 10:57:40|318.69|315.99|318.62|315.92|318.69|315.99|318.6|315.9|7
1739012270000|2025-02-08 10:57:50|318.66|315.96|318.72|316.02|318.72|316.02|318.66|315.96|12
1739012280000|2025-02-08 10:58:00|318.77|316.07|318.81|316.11|318.81|316.11|318.77|316.07|5
1739012290000|2025-02-08 10:58:10|318.82|316.12|318.89|316.19|318.89|316.19|318.77|316.07|12
1739012300000|2025-02-08 10:58:20|318.9|316.2|318.96|316.26|318.96|316.26|318.9|316.2|7
1739012310000|2025-02-08 10:58:30|318.97|316.27|318.92|316.22|319.03|316.33|318.92|316.22|14
1739012320000|2025-02-08 10:58:40|318.91|316.21|318.87|316.17|318.97|316.27|318.87|316.17|13
1739012330000|2025-02-08 10:58:50|318.86|316.16|318.84|316.14|318.86|316.16|318.84|316.14|3
1739012340000|2025-02-08 10:59:00|318.9|316.2|318.89|316.19|318.9|316.2|318.88|316.18|4
1739012350000|2025-02-08 10:59:10|318.9|316.2|318.86|316.16|318.9|316.2|318.84|316.14|11
1739012360000|2025-02-08 10:59:20|318.9|316.2|318.86|316.16|318.9|316.2|318.86|316.16|6
1739012370000|2025-02-08 10:59:30|318.87|316.17|318.94|316.24|318.96|316.26|318.87|316.17|11
1739012380000|2025-02-08 10:59:40|318.93|316.23|319.04|316.34|319.04|316.34|318.91|316.21|11
1739012390000|2025-02-08 10:59:50|319.02|316.32|318.94|316.24|319.02|316.32|318.94|316.24|7
1739012400000|2025-02-08 11:00:00|318.9|316.2|319.01|316.31|319.01|316.31|318.9|316.2|9
1739012410000|2025-02-08 11:00:10|319.02|316.32|318.81|316.11|319.02|316.32|318.81|316.11|11
1739012420000|2025-02-08 11:00:20|318.82|316.12|318.7|316|318.83|316.13|318.69|315.99|17
1739012430000|2025-02-08 11:00:30|318.69|315.99|318.55|315.85|318.69|315.99|318.54|315.84|12
1739012440000|2025-02-08 11:00:40|318.56|315.86|318.51|315.81|318.57|315.87|318.51|315.81|7
1739012450000|2025-02-08 11:00:50|318.5|315.8|318.4|315.7|318.5|315.8|318.4|315.7|11
1739012460000|2025-02-08 11:01:00|318.39|315.69|318.44|315.74|318.45|315.75|318.37|315.67|11
1739012470000|2025-02-08 11:01:10|318.45|315.75|318.56|315.86|318.61|315.91|318.45|315.75|10
1739012480000|2025-02-08 11:01:20|318.58|315.88|318.48|315.78|318.6|315.9|318.48|315.78|14
1739012490000|2025-02-08 11:01:30|318.47|315.77|318.44|315.74|318.54|315.84|318.44|315.74|10
1739012500000|2025-02-08 11:01:40|318.45|315.75|318.5|315.8|318.5|315.8|318.45|315.75|6
1739012510000|2025-02-08 11:01:50|318.49|315.79|318.37|315.67|318.49|315.79|318.36|315.66|9
1739012520000|2025-02-08 11:02:00|318.36|315.66|318.52|315.82|318.52|315.82|318.34|315.64|11
1739012530000|2025-02-08 11:02:10|318.55|315.85|318.6|315.9|318.62|315.92|318.55|315.85|13
1739012540000|2025-02-08 11:02:20|318.61|315.91|318.67|315.97|318.67|315.97|318.6|315.9|5
1739012550000|2025-02-08 11:02:30|318.68|315.98|318.67|315.97|318.69|315.99|318.65|315.95|5
1739012560000|2025-02-08 11:02:40|318.69|315.99|318.66|315.96|318.69|315.99|318.66|315.96|4
1739012570000|2025-02-08 11:02:50|318.65|315.95|318.82|316.12|318.82|316.12|318.63|315.93|11
1739012580000|2025-02-08 11:03:00|318.8|316.1|318.65|315.95|318.8|316.1|318.65|315.95|10
1739012590000|2025-02-08 11:03:10|318.64|315.94|318.73|316.03|318.73|316.03|318.6|315.9|14
1739012600000|2025-02-08 11:03:20|318.8|316.1|318.77|316.07|318.87|316.17|318.77|316.07|12
1739012610000|2025-02-08 11:03:30|318.78|316.08|318.63|315.93|318.79|316.09|318.63|315.93|15
1739012620000|2025-02-08 11:03:40|318.62|315.92|318.65|315.95|318.65|315.95|318.59|315.89|11
1739012630000|2025-02-08 11:03:50|318.64|315.94|318.66|315.96|318.68|315.98|318.6|315.9|10
1739012640000|2025-02-08 11:04:00|318.64|315.94|318.67|315.97|318.67|315.97|318.58|315.88|12
1739012650000|2025-02-08 11:04:10|318.68|315.98|318.76|316.06|318.79|316.09|318.68|315.98|10
1739012660000|2025-02-08 11:04:20|318.77|316.07|318.77|316.07|318.83|316.13|318.77|316.07|8
1739012670000|2025-02-08 11:04:30|318.73|316.03|318.62|315.92|318.73|316.03|318.59|315.89|6
1739012680000|2025-02-08 11:04:40|318.63|315.93|318.65|315.95|318.65|315.95|318.6|315.9|9
1739012690000|2025-02-08 11:04:50|318.64|315.94|318.83|316.13|318.84|316.14|318.64|315.94|17
1739012700000|2025-02-08 11:05:00|318.82|316.12|318.83|316.13|318.84|316.14|318.8|316.1|14
1739012710000|2025-02-08 11:05:10|318.84|316.14|318.74|316.04|318.84|316.14|318.74|316.04|12
1739012720000|2025-02-08 11:05:20|318.73|316.03|318.71|316.01|318.73|316.03|318.7|316|7
1739012730000|2025-02-08 11:05:30|318.74|316.04|318.91|316.21|318.91|316.21|318.74|316.04|11
1739012740000|2025-02-08 11:05:40|318.9|316.2|318.91|316.21|318.91|316.21|318.87|316.17|10
1739012750000|2025-02-08 11:05:50|318.9|316.2|318.84|316.14|318.9|316.2|318.8|316.1|12
1739012760000|2025-02-08 11:06:00|318.83|316.13|318.77|316.07|318.83|316.13|318.77|316.07|6
1739012770000|2025-02-08 11:06:10|318.76|316.06|318.84|316.14|318.84|316.14|318.74|316.04|7
1739012780000|2025-02-08 11:06:20|318.83|316.13|318.9|316.2|318.91|316.21|318.83|316.13|12
1739012790000|2025-02-08 11:06:30|318.92|316.22|318.81|316.11|318.92|316.22|318.8|316.1|18
1739012800000|2025-02-08 11:06:40|318.8|316.1|318.82|316.12|318.84|316.14|318.8|316.1|8
1739012810000|2025-02-08 11:06:50|318.83|316.13|318.92|316.22|318.92|316.22|318.83|316.13|7
1739012820000|2025-02-08 11:07:00|318.91|316.21|318.94|316.24|318.96|316.26|318.9|316.2|13
1739012830000|2025-02-08 11:07:10|318.93|316.23|318.85|316.15|318.93|316.23|318.85|316.15|7
1739012840000|2025-02-08 11:07:20|318.88|316.18|318.87|316.17|318.95|316.25|318.87|316.17|10
1739012850000|2025-02-08 11:07:30|318.84|316.14|318.79|316.09|318.84|316.14|318.79|316.09|6
1739012860000|2025-02-08 11:07:40|318.8|316.1|318.83|316.13|318.88|316.18|318.8|316.1|8
1739012870000|2025-02-08 11:07:50|318.82|316.12|318.86|316.16|318.87|316.17|318.82|316.12|5
1739012880000|2025-02-08 11:08:00|318.87|316.17|318.84|316.14|318.91|316.21|318.84|316.14|12
1739012890000|2025-02-08 11:08:10|318.83|316.13|318.84|316.14|318.84|316.14|318.83|316.13|2
1739012910000|2025-02-08 11:08:30|318.83|316.13|318.85|316.15|318.85|316.15|318.8|316.1|3
1739012920000|2025-02-08 11:08:40|318.84|316.14|318.79|316.09|318.84|316.14|318.78|316.08|8
1739012930000|2025-02-08 11:08:50|318.8|316.1|318.83|316.13|318.85|316.15|318.8|316.1|10
1739012940000|2025-02-08 11:09:00|318.84|316.14|319.02|316.32|319.02|316.32|318.83|316.13|16
1739012950000|2025-02-08 11:09:10|319.03|316.33|318.99|316.29|319.03|316.33|318.93|316.23|11
1739012960000|2025-02-08 11:09:20|319|316.3|319.13|316.43|319.15|316.45|318.95|316.25|22
1739012970000|2025-02-08 11:09:30|319.14|316.44|319.19|316.49|319.19|316.49|319.13|316.43|11
1739012980000|2025-02-08 11:09:40|319.21|316.51|319.18|316.48|319.22|316.52|319.18|316.48|5
1739012990000|2025-02-08 11:09:50|319.19|316.49|319.24|316.54|319.25|316.55|319.19|316.49|4
1739013000000|2025-02-08 11:10:00|319.23|316.53|319.32|316.62|319.32|316.62|319.18|316.48|17
1739013010000|2025-02-08 11:10:10|319.31|316.61|319.23|316.53|319.31|316.61|319.2|316.5|14
1739013020000|2025-02-08 11:10:20|319.22|316.52|319.06|316.36|319.22|316.52|319.05|316.35|15
1739013030000|2025-02-08 11:10:30|319.05|316.35|319.04|316.34|319.12|316.42|319.04|316.34|13
1739013040000|2025-02-08 11:10:40|319.01|316.31|319.05|316.35|319.09|316.39|319.01|316.31|16
1739013050000|2025-02-08 11:10:50|319.04|316.34|319|316.3|319.04|316.34|319|316.3|4
1739013060000|2025-02-08 11:11:00|319.02|316.32|319.04|316.34|319.07|316.37|319.02|316.32|10
1739013070000|2025-02-08 11:11:10|319.05|316.35|319.07|316.37|319.11|316.41|319.05|316.35|13
1739013080000|2025-02-08 11:11:20|319.08|316.38|319.05|316.35|319.08|316.38|318.98|316.28|13
1739013090000|2025-02-08 11:11:30|319.04|316.34|318.87|316.17|319.04|316.34|318.87|316.17|19
1739013100000|2025-02-08 11:11:40|318.86|316.16|318.87|316.17|318.87|316.17|318.86|316.16|4
1739013110000|2025-02-08 11:11:50|318.84|316.14|318.93|316.23|318.93|316.23|318.84|316.14|4
1739013120000|2025-02-08 11:12:00|318.94|316.24|318.89|316.19|318.95|316.25|318.87|316.17|12
1739013130000|2025-02-08 11:12:10|318.9|316.2|318.89|316.19|318.95|316.25|318.88|316.18|15
1739013140000|2025-02-08 11:12:20|318.9|316.2|318.98|316.28|318.98|316.28|318.9|316.2|9
1739013150000|2025-02-08 11:12:30|319.02|316.32|319.05|316.35|319.05|316.35|319.02|316.32|5
1739013160000|2025-02-08 11:12:40|319.06|316.36|319.12|316.42|319.15|316.45|319.06|316.36|7
1739013170000|2025-02-08 11:12:50|319.11|316.41|319.1|316.4|319.16|316.46|319.1|316.4|7
1739013180000|2025-02-08 11:13:00|319.09|316.39|319.02|316.32|319.1|316.4|319.02|316.32|6
1739013190000|2025-02-08 11:13:10|319.01|316.31|319.04|316.34|319.08|316.38|319.01|316.31|8
1739013200000|2025-02-08 11:13:20|319.03|316.33|319|316.3|319.06|316.36|319|316.3|14
1739013210000|2025-02-08 11:13:30|318.98|316.28|318.95|316.25|318.99|316.29|318.95|316.25|14
1739013220000|2025-02-08 11:13:40|318.92|316.22|318.87|316.17|318.93|316.23|318.87|316.17|7
1739013230000|2025-02-08 11:13:50|318.86|316.16|318.88|316.18|318.88|316.18|318.86|316.16|3
1739013240000|2025-02-08 11:14:00|318.85|316.15|318.98|316.28|319|316.3|318.85|316.15|17
1739013250000|2025-02-08 11:14:10|318.97|316.27|318.92|316.22|319.02|316.32|318.92|316.22|10
1739013270000|2025-02-08 11:14:30|318.89|316.19|318.9|316.2|318.96|316.26|318.89|316.19|7
1739013280000|2025-02-08 11:14:40|318.88|316.18|318.89|316.19|318.9|316.2|318.88|316.18|10
1739013290000|2025-02-08 11:14:50|318.9|316.2|318.86|316.16|318.9|316.2|318.84|316.14|10
1739013300000|2025-02-08 11:15:00|318.84|316.14|318.79|316.09|318.94|316.24|318.79|316.09|13
1739013310000|2025-02-08 11:15:10|318.78|316.08|318.8|316.1|318.82|316.12|318.77|316.07|7
1739013320000|2025-02-08 11:15:20|318.81|316.11|318.92|316.22|318.92|316.22|318.81|316.11|16
1739013330000|2025-02-08 11:15:30|318.93|316.23|319.06|316.36|319.07|316.37|318.93|316.23|10
1739013340000|2025-02-08 11:15:40|319.07|316.37|318.97|316.27|319.12|316.42|318.97|316.27|13
1739013350000|2025-02-08 11:15:50|318.93|316.23|318.91|316.21|318.93|316.23|318.85|316.15|11
1739013360000|2025-02-08 11:16:00|318.9|316.2|318.76|316.06|318.9|316.2|318.76|316.06|10
1739013370000|2025-02-08 11:16:10|318.74|316.04|318.8|316.1|318.8|316.1|318.7|316|11
1739013380000|2025-02-08 11:16:20|318.81|316.11|318.8|316.1|318.81|316.11|318.8|316.1|2
1739013390000|2025-02-08 11:16:30|318.81|316.11|318.88|316.18|318.88|316.18|318.77|316.07|9
1739013400000|2025-02-08 11:16:40|318.89|316.19|318.95|316.25|318.95|316.25|318.88|316.18|7
1739013410000|2025-02-08 11:16:50|318.96|316.26|318.94|316.24|318.99|316.29|318.93|316.23|7
1739013420000|2025-02-08 11:17:00|318.95|316.25|318.91|316.21|319.02|316.32|318.91|316.21|11
1739013430000|2025-02-08 11:17:10|318.87|316.17|318.88|316.18|318.88|316.18|318.87|316.17|4
1739013440000|2025-02-08 11:17:20|318.89|316.19|318.93|316.23|318.93|316.23|318.87|316.17|8
1739013450000|2025-02-08 11:17:30|318.9|316.2|318.89|316.19|318.9|316.2|318.89|316.19|2
1739013460000|2025-02-08 11:17:40|318.88|316.18|318.91|316.21|318.93|316.23|318.88|316.18|9
1739013470000|2025-02-08 11:17:50|318.9|316.2|318.9|316.2|318.9|316.2|318.9|316.2|1
1739013480000|2025-02-08 11:18:00|318.93|316.23|319.08|316.38|319.08|316.38|318.93|316.23|9
1739013490000|2025-02-08 11:18:10|319.09|316.39|319.21|316.51|319.21|316.51|319.09|316.39|10
1739013500000|2025-02-08 11:18:20|319.22|316.52|319.23|316.53|319.23|316.53|319.15|316.45|17
1739013510000|2025-02-08 11:18:30|319.22|316.52|319.14|316.44|319.24|316.54|319.14|316.44|10
1739013520000|2025-02-08 11:18:40|319.15|316.45|319.18|316.48|319.2|316.5|319.15|316.45|10
1739013530000|2025-02-08 11:18:50|319.19|316.49|319.16|316.46|319.19|316.49|319.16|316.46|4
1739013550000|2025-02-08 11:19:10|319.17|316.47|319.11|316.41|319.17|316.47|319.11|316.41|6
1739013560000|2025-02-08 11:19:20|319.07|316.37|318.91|316.21|319.07|316.37|318.9|316.2|12
1739013570000|2025-02-08 11:19:30|318.92|316.22|318.94|316.24|318.94|316.24|318.9|316.2|5
1739013580000|2025-02-08 11:19:40|318.92|316.22|318.89|316.19|318.92|316.22|318.89|316.19|4
1739013590000|2025-02-08 11:19:50|318.9|316.2|318.85|316.15|318.9|316.2|318.85|316.15|6
1739013600000|2025-02-08 11:20:00|318.84|316.14|318.79|316.09|318.89|316.19|318.79|316.09|11
1739013610000|2025-02-08 11:20:10|318.78|316.08|318.68|315.98|318.78|316.08|318.64|315.94|14
1739013620000|2025-02-08 11:20:20|318.67|315.97|318.76|316.06|318.78|316.08|318.67|315.97|11
1739013630000|2025-02-08 11:20:30|318.77|316.07|318.84|316.14|318.84|316.14|318.77|316.07|10
1739013640000|2025-02-08 11:20:40|318.83|316.13|318.8|316.1|318.83|316.13|318.8|316.1|4
1739013650000|2025-02-08 11:20:50|318.85|316.15|318.77|316.07|318.85|316.15|318.77|316.07|9
1739013660000|2025-02-08 11:21:00|318.78|316.08|318.78|316.08|318.85|316.15|318.77|316.07|16
1739013670000|2025-02-08 11:21:10|318.76|316.06|318.68|315.98|318.77|316.07|318.67|315.97|18
1739013680000|2025-02-08 11:21:20|318.69|315.99|318.76|316.06|318.76|316.06|318.69|315.99|8
1739013690000|2025-02-08 11:21:30|318.77|316.07|318.81|316.11|318.83|316.13|318.74|316.04|13
1739013700000|2025-02-08 11:21:40|318.82|316.12|318.82|316.12|318.82|316.12|318.82|316.12|1
1739013710000|2025-02-08 11:21:50|318.83|316.13|318.85|316.15|318.85|316.15|318.76|316.06|9
1739013720000|2025-02-08 11:22:00|318.86|316.16|318.82|316.12|318.9|316.2|318.82|316.12|15
1739013730000|2025-02-08 11:22:10|318.81|316.11|318.77|316.07|318.81|316.11|318.77|316.07|5
1739013740000|2025-02-08 11:22:20|318.76|316.06|318.66|315.96|318.76|316.06|318.65|315.95|11
1739013750000|2025-02-08 11:22:30|318.67|315.97|318.67|315.97|318.71|316.01|318.65|315.95|10
1739013760000|2025-02-08 11:22:40|318.65|315.95|318.74|316.04|318.74|316.04|318.65|315.95|5
1739013770000|2025-02-08 11:22:50|318.73|316.03|318.72|316.02|318.74|316.04|318.69|315.99|9
1739013780000|2025-02-08 11:23:00|318.76|316.06|318.63|315.93|318.76|316.06|318.63|315.93|12
1739013790000|2025-02-08 11:23:10|318.64|315.94|318.65|315.95|318.68|315.98|318.64|315.94|7
1739013800000|2025-02-08 11:23:20|318.61|315.91|318.56|315.86|318.61|315.91|318.55|315.85|5
1739013810000|2025-02-08 11:23:30|318.57|315.87|318.51|315.81|318.57|315.87|318.51|315.81|4
1739013820000|2025-02-08 11:23:40|318.47|315.77|318.43|315.73|318.49|315.79|318.38|315.68|11
1739013830000|2025-02-08 11:23:50|318.42|315.72|318.42|315.72|318.43|315.73|318.38|315.68|8
1739013840000|2025-02-08 11:24:00|318.41|315.71|318.18|315.48|318.41|315.71|318.17|315.47|18
1739013850000|2025-02-08 11:24:10|318.17|315.47|318.13|315.43|318.21|315.51|318.12|315.42|12
1739013860000|2025-02-08 11:24:20|318.14|315.44|318.17|315.47|318.18|315.48|318.11|315.41|16
1739013870000|2025-02-08 11:24:30|318.18|315.48|318.22|315.52|318.25|315.55|318.17|315.47|10
1739013880000|2025-02-08 11:24:40|318.21|315.51|318|315.3|318.21|315.51|318|315.3|14
1739013890000|2025-02-08 11:24:50|317.98|315.28|317.88|315.18|317.98|315.28|317.88|315.18|9
1739013900000|2025-02-08 11:25:00|317.85|315.15|317.83|315.13|317.85|315.15|317.78|315.08|12
1739013910000|2025-02-08 11:25:10|317.82|315.12|317.91|315.21|317.95|315.25|317.82|315.12|12
1739013920000|2025-02-08 11:25:20|317.9|315.2|317.9|315.2|317.92|315.22|317.86|315.16|14
1739013930000|2025-02-08 11:25:30|317.93|315.23|317.91|315.21|317.94|315.24|317.9|315.2|6
1739013940000|2025-02-08 11:25:40|317.92|315.22|317.97|315.27|317.97|315.27|317.86|315.16|9
1739013950000|2025-02-08 11:25:50|317.96|315.26|317.99|315.29|317.99|315.29|317.94|315.24|8
1739013960000|2025-02-08 11:26:00|318.01|315.31|318.11|315.41|318.13|315.43|318.01|315.31|6
1739013970000|2025-02-08 11:26:10|318.1|315.4|318.16|315.46|318.16|315.46|318.08|315.38|11
1739013980000|2025-02-08 11:26:20|318.15|315.45|318.08|315.38|318.15|315.45|318.08|315.38|6
1739013990000|2025-02-08 11:26:30|318.1|315.4|318.15|315.45|318.15|315.45|318.1|315.4|3
1739014000000|2025-02-08 11:26:40|318.14|315.44|318.15|315.45|318.16|315.46|318.1|315.4|10
1739014010000|2025-02-08 11:26:50|318.16|315.46|318.13|315.43|318.19|315.49|318.13|315.43|9
1739014020000|2025-02-08 11:27:00|318.17|315.47|318.03|315.33|318.17|315.47|318.02|315.32|11
1739014030000|2025-02-08 11:27:10|318.04|315.34|318|315.3|318.05|315.35|318|315.3|9
1739014040000|2025-02-08 11:27:20|317.95|315.25|317.82|315.12|317.96|315.26|317.81|315.11|18
1739014050000|2025-02-08 11:27:30|317.83|315.13|317.74|315.04|317.83|315.13|317.74|315.04|13
1739014060000|2025-02-08 11:27:40|317.73|315.03|317.83|315.13|317.83|315.13|317.73|315.03|10
1739014070000|2025-02-08 11:27:50|317.82|315.12|317.9|315.2|317.9|315.2|317.82|315.12|4
1739014080000|2025-02-08 11:28:00|317.89|315.19|317.84|315.14|317.89|315.19|317.83|315.13|9
1739014090000|2025-02-08 11:28:10|317.83|315.13|317.9|315.2|317.91|315.21|317.83|315.13|10
1739014100000|2025-02-08 11:28:20|317.91|315.21|318|315.3|318.02|315.32|317.91|315.21|6
1739014110000|2025-02-08 11:28:30|317.99|315.29|317.91|315.21|318|315.3|317.91|315.21|8
1739014120000|2025-02-08 11:28:40|317.92|315.22|317.95|315.25|317.98|315.28|317.92|315.22|8
1739014130000|2025-02-08 11:28:50|317.92|315.22|317.86|315.16|317.92|315.22|317.86|315.16|7
1739014140000|2025-02-08 11:29:00|317.83|315.13|317.78|315.08|317.83|315.13|317.78|315.08|3
1739014150000|2025-02-08 11:29:10|317.75|315.05|317.76|315.06|317.76|315.06|317.73|315.03|6
1739014160000|2025-02-08 11:29:20|317.79|315.09|317.84|315.14|317.88|315.18|317.79|315.09|9
1739014170000|2025-02-08 11:29:30|317.83|315.13|317.76|315.06|317.88|315.18|317.75|315.05|15
1739014180000|2025-02-08 11:29:40|317.77|315.07|317.82|315.12|317.85|315.15|317.76|315.06|12
1739014190000|2025-02-08 11:29:50|317.81|315.11|317.75|315.05|317.81|315.11|317.75|315.05|5
1739014200000|2025-02-08 11:30:00|317.74|315.04|317.83|315.13|317.83|315.13|317.7|315|10
1739014210000|2025-02-08 11:30:10|317.8|315.1|317.78|315.08|317.83|315.13|317.77|315.07|7
1739014220000|2025-02-08 11:30:20|317.79|315.09|317.9|315.2|317.94|315.24|317.79|315.09|14
1739014230000|2025-02-08 11:30:30|317.91|315.21|317.88|315.18|317.91|315.21|317.86|315.16|13
1739014240000|2025-02-08 11:30:40|317.89|315.19|317.84|315.14|317.91|315.21|317.84|315.14|8
1739014250000|2025-02-08 11:30:50|317.81|315.11|317.95|315.25|317.95|315.25|317.81|315.11|11
1739014260000|2025-02-08 11:31:00|317.94|315.24|318|315.3|318.01|315.31|317.94|315.24|12
1739014270000|2025-02-08 11:31:10|318.01|315.31|317.93|315.23|318.01|315.31|317.9|315.2|13
1739014280000|2025-02-08 11:31:20|317.94|315.24|318.07|315.37|318.07|315.37|317.94|315.24|16
1739014290000|2025-02-08 11:31:30|318.08|315.38|318.31|315.61|318.31|315.61|318.08|315.38|11
1739014300000|2025-02-08 11:31:40|318.32|315.62|318.38|315.68|318.39|315.69|318.32|315.62|8
1739014310000|2025-02-08 11:31:50|318.39|315.69|318.23|315.53|318.39|315.69|318.23|315.53|13
1739014320000|2025-02-08 11:32:00|318.24|315.54|318.2|315.5|318.3|315.6|318.19|315.49|9
1739014330000|2025-02-08 11:32:10|318.23|315.53|318.24|315.54|318.25|315.55|318.2|315.5|6
1739014340000|2025-02-08 11:32:20|318.23|315.53|318.15|315.45|318.23|315.53|318.14|315.44|12
1739014350000|2025-02-08 11:32:30|318.17|315.47|318.26|315.56|318.28|315.58|318.17|315.47|13
1739014360000|2025-02-08 11:32:40|318.25|315.55|318.14|315.44|318.25|315.55|318.13|315.43|13
1739014370000|2025-02-08 11:32:50|318.13|315.43|318.11|315.41|318.13|315.43|318.1|315.4|5
1739014380000|2025-02-08 11:33:00|318.1|315.4|318.18|315.48|318.18|315.48|318.05|315.35|17
1739014390000|2025-02-08 11:33:10|318.16|315.46|318.19|315.49|318.19|315.49|318.12|315.42|12
1739014400000|2025-02-08 11:33:20|318.23|315.53|318.28|315.58|318.28|315.58|318.2|315.5|10
1739014410000|2025-02-08 11:33:30|318.29|315.59|318.32|315.62|318.34|315.64|318.28|315.58|9
1739014420000|2025-02-08 11:33:40|318.3|315.6|318.24|315.54|318.3|315.6|318.19|315.49|16
1739014430000|2025-02-08 11:33:50|318.25|315.55|318.2|315.5|318.25|315.55|318.13|315.43|15
1739014440000|2025-02-08 11:34:00|318.17|315.47|318.16|315.46|318.17|315.47|318.15|315.45|4
1739014450000|2025-02-08 11:34:10|318.15|315.45|318.21|315.51|318.23|315.53|318.15|315.45|6
1739014460000|2025-02-08 11:34:20|318.2|315.5|318.22|315.52|318.22|315.52|318.2|315.5|3
1739014470000|2025-02-08 11:34:30|318.19|315.49|318.19|315.49|318.2|315.5|318.19|315.49|3
1739014480000|2025-02-08 11:34:40|318.18|315.48|318.39|315.69|318.39|315.69|318.18|315.48|10
1739014490000|2025-02-08 11:34:50|318.38|315.68|318.43|315.73|318.45|315.75|318.38|315.68|6
1739014500000|2025-02-08 11:35:00|318.42|315.72|318.4|315.7|318.45|315.75|318.4|315.7|7
1739014510000|2025-02-08 11:35:10|318.39|315.69|318.53|315.83|318.54|315.84|318.39|315.69|9
1739014520000|2025-02-08 11:35:20|318.52|315.82|318.54|315.84|318.55|315.85|318.48|315.78|8
1739014530000|2025-02-08 11:35:30|318.55|315.85|318.44|315.74|318.55|315.85|318.44|315.74|11
1739014540000|2025-02-08 11:35:40|318.43|315.73|318.42|315.72|318.43|315.73|318.42|315.72|4
1739014550000|2025-02-08 11:35:50|318.41|315.71|318.4|315.7|318.41|315.71|318.4|315.7|2
1739014560000|2025-02-08 11:36:00|318.33|315.63|318.27|315.57|318.36|315.66|318.27|315.57|10
1739014570000|2025-02-08 11:36:10|318.28|315.58|318.29|315.59|318.29|315.59|318.28|315.58|2
1739014580000|2025-02-08 11:36:20|318.25|315.55|318.27|315.57|318.27|315.57|318.23|315.53|7
1739014590000|2025-02-08 11:36:30|318.28|315.58|318.34|315.64|318.36|315.66|318.28|315.58|7
1739014610000|2025-02-08 11:36:50|318.35|315.65|318.3|315.6|318.36|315.66|318.28|315.58|9
1739014620000|2025-02-08 11:37:00|318.27|315.57|318.25|315.55|318.27|315.57|318.25|315.55|5
1739014630000|2025-02-08 11:37:10|318.24|315.54|318.19|315.49|318.24|315.54|318.19|315.49|5
1739014640000|2025-02-08 11:37:20|318.18|315.48|318.11|315.41|318.19|315.49|318.11|315.41|7
1739014650000|2025-02-08 11:37:30|318.1|315.4|318.02|315.32|318.1|315.4|318.01|315.31|5
1739014660000|2025-02-08 11:37:40|318.01|315.31|318.03|315.33|318.03|315.33|318.01|315.31|3
1739014670000|2025-02-08 11:37:50|318.04|315.34|318.01|315.31|318.04|315.34|318.01|315.31|3
1739014680000|2025-02-08 11:38:00|318|315.3|318.08|315.38|318.08|315.38|318|315.3|7
1739014690000|2025-02-08 11:38:10|318.09|315.39|318.18|315.48|318.18|315.48|318.09|315.39|3
1739014700000|2025-02-08 11:38:20|318.17|315.47|318.13|315.43|318.17|315.47|318.13|315.43|5
1739014710000|2025-02-08 11:38:30|318.12|315.42|318.1|315.4|318.12|315.42|318.1|315.4|7
1739014720000|2025-02-08 11:38:40|318.07|315.37|318.03|315.33|318.07|315.37|318.03|315.33|6
1739014730000|2025-02-08 11:38:50|318.02|315.32|317.94|315.24|318.02|315.32|317.94|315.24|11
1739014740000|2025-02-08 11:39:00|317.98|315.28|317.9|315.2|317.98|315.28|317.9|315.2|5
1739014750000|2025-02-08 11:39:10|317.89|315.19|317.88|315.18|317.9|315.2|317.88|315.18|3
1739014760000|2025-02-08 11:39:20|317.87|315.17|317.84|315.14|317.87|315.17|317.84|315.14|4
1739014770000|2025-02-08 11:39:30|317.83|315.13|317.83|315.13|317.83|315.13|317.83|315.13|1
1739014780000|2025-02-08 11:39:40|317.82|315.12|317.7|315|317.82|315.12|317.69|314.99|12
1739014790000|2025-02-08 11:39:50|317.71|315.01|317.64|314.94|317.71|315.01|317.64|314.94|7
1739014800000|2025-02-08 11:40:00|317.63|314.93|317.68|314.98|317.69|314.99|317.6|314.9|7
1739014810000|2025-02-08 11:40:10|317.67|314.97|317.55|314.85|317.67|314.97|317.55|314.85|8
1739014820000|2025-02-08 11:40:20|317.56|314.86|317.54|314.84|317.56|314.86|317.51|314.81|11
1739014830000|2025-02-08 11:40:30|317.57|314.87|317.67|314.97|317.68|314.98|317.56|314.86|10
1739014840000|2025-02-08 11:40:40|317.66|314.96|317.66|314.96|317.66|314.96|317.66|314.96|1
1739014850000|2025-02-08 11:40:50|317.62|314.92|317.66|314.96|317.66|314.96|317.61|314.91|5
1739014860000|2025-02-08 11:41:00|317.67|314.97|317.62|314.92|317.67|314.97|317.61|314.91|8
1739014870000|2025-02-08 11:41:10|317.67|314.97|317.65|314.95|317.67|314.97|317.65|314.95|2
1739014880000|2025-02-08 11:41:20|317.66|314.96|317.65|314.95|317.68|314.98|317.65|314.95|5
1739014890000|2025-02-08 11:41:30|317.72|315.02|317.68|314.98|317.72|315.02|317.68|314.98|5
1739014900000|2025-02-08 11:41:40|317.67|314.97|317.6|314.9|317.67|314.97|317.6|314.9|8
1739014910000|2025-02-08 11:41:50|317.5|314.8|317.51|314.81|317.52|314.82|317.5|314.8|4
1739014920000|2025-02-08 11:42:00|317.5|314.8|317.39|314.69|317.5|314.8|317.38|314.68|11
1739014930000|2025-02-08 11:42:10|317.38|314.68|317.38|314.68|317.38|314.68|317.37|314.67|3
1739014940000|2025-02-08 11:42:20|317.39|314.69|317.48|314.78|317.48|314.78|317.39|314.69|7
1739014950000|2025-02-08 11:42:30|317.49|314.79|317.46|314.76|317.5|314.8|317.45|314.75|6
1739014960000|2025-02-08 11:42:40|317.47|314.77|317.44|314.74|317.5|314.8|317.44|314.74|6
1739014970000|2025-02-08 11:42:50|317.45|314.75|317.51|314.81|317.52|314.82|317.44|314.74|6
1739014980000|2025-02-08 11:43:00|317.47|314.77|317.55|314.85|317.55|314.85|317.47|314.77|4
1739014990000|2025-02-08 11:43:10|317.61|314.91|317.57|314.87|317.61|314.91|317.57|314.87|4
1739015000000|2025-02-08 11:43:20|317.56|314.86|317.56|314.86|317.56|314.86|317.52|314.82|5
1739015010000|2025-02-08 11:43:30|317.57|314.87|317.57|314.87|317.57|314.87|317.57|314.87|1
1739015020000|2025-02-08 11:43:40|317.58|314.88|317.58|314.88|317.58|314.88|317.52|314.82|5
1739015030000|2025-02-08 11:43:50|317.57|314.87|317.54|314.84|317.57|314.87|317.54|314.84|2
1739015040000|2025-02-08 11:44:00|317.55|314.85|317.52|314.82|317.55|314.85|317.51|314.81|3
1739015050000|2025-02-08 11:44:10|317.49|314.79|317.54|314.84|317.54|314.84|317.47|314.77|9
1739015060000|2025-02-08 11:44:20|317.61|314.91|317.59|314.89|317.61|314.91|317.59|314.89|5
1739015070000|2025-02-08 11:44:30|317.6|314.9|317.74|315.04|317.76|315.06|317.6|314.9|7
1739015080000|2025-02-08 11:44:40|317.73|315.03|317.74|315.04|317.74|315.04|317.73|315.03|2
1739015090000|2025-02-08 11:44:50|317.75|315.05|317.78|315.08|317.79|315.09|317.75|315.05|6
1739015100000|2025-02-08 11:45:00|317.77|315.07|317.84|315.14|317.85|315.15|317.77|315.07|5
1739015110000|2025-02-08 11:45:10|317.85|315.15|317.85|315.15|317.85|315.15|317.85|315.15|1
1739015120000|2025-02-08 11:45:20|317.84|315.14|317.62|314.92|317.84|315.14|317.62|314.92|17
1739015130000|2025-02-08 11:45:30|317.57|314.87|317.5|314.8|317.57|314.87|317.5|314.8|7
1739015140000|2025-02-08 11:45:40|317.46|314.76|317.32|314.62|317.46|314.76|317.31|314.61|13
1739015150000|2025-02-08 11:45:50|317.33|314.63|317.34|314.64|317.37|314.67|317.33|314.63|5
1739015160000|2025-02-08 11:46:00|317.31|314.61|317.36|314.66|317.36|314.66|317.31|314.61|6
1739015170000|2025-02-08 11:46:10|317.41|314.71|317.43|314.73|317.43|314.73|317.37|314.67|7
1739015180000|2025-02-08 11:46:20|317.42|314.72|317.5|314.8|317.5|314.8|317.42|314.72|5
1739015190000|2025-02-08 11:46:30|317.51|314.81|317.61|314.91|317.62|314.92|317.51|314.81|8
1739015200000|2025-02-08 11:46:40|317.62|314.92|317.73|315.03|317.73|315.03|317.62|314.92|4
1739015210000|2025-02-08 11:46:50|317.72|315.02|317.71|315.01|317.73|315.03|317.71|315.01|4
1739015220000|2025-02-08 11:47:00|317.7|315|317.75|315.05|317.75|315.05|317.68|314.98|6
1739015230000|2025-02-08 11:47:10|317.81|315.11|317.89|315.19|317.91|315.21|317.81|315.11|7
1739015240000|2025-02-08 11:47:20|317.93|315.23|317.92|315.22|317.94|315.24|317.91|315.21|6
1739015250000|2025-02-08 11:47:30|317.93|315.23|317.93|315.23|317.94|315.24|317.91|315.21|7
1739015260000|2025-02-08 11:47:40|317.94|315.24|318.07|315.37|318.07|315.37|317.94|315.24|5
1739015270000|2025-02-08 11:47:50|318.15|315.45|318.14|315.44|318.15|315.45|318.14|315.44|2
1739015280000|2025-02-08 11:48:00|318.13|315.43|318.05|315.35|318.14|315.44|318.05|315.35|9
1739015290000|2025-02-08 11:48:10|318.02|315.32|318|315.3|318.03|315.33|318|315.3|4
1739015300000|2025-02-08 11:48:20|317.99|315.29|317.97|315.27|317.99|315.29|317.97|315.27|3
1739015310000|2025-02-08 11:48:30|317.98|315.28|318.02|315.32|318.02|315.32|317.98|315.28|3
1739015320000|2025-02-08 11:48:40|318.1|315.4|318.09|315.39|318.12|315.42|318.09|315.39|6
1739015330000|2025-02-08 11:48:50|318.08|315.38|318.08|315.38|318.08|315.38|318.08|315.38|1
1739015340000|2025-02-08 11:49:00|318.07|315.37|318.06|315.36|318.07|315.37|318.06|315.36|2
1739015350000|2025-02-08 11:49:10|318.11|315.41|318.11|315.41|318.11|315.41|318.1|315.4|3
1739015360000|2025-02-08 11:49:20|318.1|315.4|318.16|315.46|318.17|315.47|318.09|315.39|8
1739015380000|2025-02-08 11:49:40|318.17|315.47|318.17|315.47|318.17|315.47|318.12|315.42|5
1739015390000|2025-02-08 11:49:50|318.18|315.48|318.22|315.52|318.27|315.57|318.18|315.48|5
1739015400000|2025-02-08 11:50:00|318.21|315.51|318.16|315.46|318.24|315.54|318.16|315.46|6
1739015410000|2025-02-08 11:50:10|318.15|315.45|318.12|315.42|318.15|315.45|318.12|315.42|4
1739015420000|2025-02-08 11:50:20|318.11|315.41|318.01|315.31|318.11|315.41|318.01|315.31|7
1739015430000|2025-02-08 11:50:30|317.99|315.29|317.98|315.28|317.99|315.29|317.96|315.26|6
1739015440000|2025-02-08 11:50:40|318.01|315.31|318.23|315.53|318.23|315.53|318.01|315.31|7
1739015450000|2025-02-08 11:50:50|318.24|315.54|318.2|315.5|318.25|315.55|318.2|315.5|3
1739015460000|2025-02-08 11:51:00|318.21|315.51|318.28|315.58|318.29|315.59|318.2|315.5|8
1739015470000|2025-02-08 11:51:10|318.29|315.59|318.24|315.54|318.29|315.59|318.24|315.54|4
1739015480000|2025-02-08 11:51:20|318.23|315.53|318.29|315.59|318.31|315.61|318.23|315.53|4
1739015490000|2025-02-08 11:51:30|318.28|315.58|318.2|315.5|318.28|315.58|318.2|315.5|5
1739015500000|2025-02-08 11:51:40|318.21|315.51|318.17|315.47|318.21|315.51|318.16|315.46|6
1739015510000|2025-02-08 11:51:50|318.18|315.48|318.17|315.47|318.18|315.48|318.17|315.47|2
1739015520000|2025-02-08 11:52:00|318.27|315.57|318.29|315.59|318.29|315.59|318.27|315.57|3
1739015530000|2025-02-08 11:52:10|318.26|315.56|318.23|315.53|318.26|315.56|318.21|315.51|8
1739015540000|2025-02-08 11:52:20|318.22|315.52|318.2|315.5|318.22|315.52|318.2|315.5|3
1739015550000|2025-02-08 11:52:30|318.15|315.45|318.17|315.47|318.17|315.47|318.11|315.41|6
1739015560000|2025-02-08 11:52:40|318.21|315.51|318.3|315.6|318.3|315.6|318.21|315.51|5
1739015570000|2025-02-08 11:52:50|318.29|315.59|318.25|315.55|318.3|315.6|318.25|315.55|5
1739015580000|2025-02-08 11:53:00|318.24|315.54|318.21|315.51|318.24|315.54|318.21|315.51|4
1739015590000|2025-02-08 11:53:10|318.2|315.5|318.25|315.55|318.27|315.57|318.2|315.5|5
1739015600000|2025-02-08 11:53:20|318.24|315.54|318.23|315.53|318.27|315.57|318.23|315.53|7
1739015610000|2025-02-08 11:53:30|318.22|315.52|318.21|315.51|318.22|315.52|318.21|315.51|2
1739015620000|2025-02-08 11:53:40|318.3|315.6|318.28|315.58|318.3|315.6|318.28|315.58|3
1739015630000|2025-02-08 11:53:50|318.27|315.57|318.25|315.55|318.27|315.57|318.25|315.55|3
1739015640000|2025-02-08 11:54:00|318.24|315.54|318.27|315.57|318.27|315.57|318.24|315.54|4
1739015650000|2025-02-08 11:54:10|318.28|315.58|318.32|315.62|318.33|315.63|318.28|315.58|4
1739015660000|2025-02-08 11:54:20|318.31|315.61|318.31|315.61|318.31|315.61|318.31|315.61|1
1739015670000|2025-02-08 11:54:30|318.32|315.62|318.41|315.71|318.41|315.71|318.32|315.62|5
1739015680000|2025-02-08 11:54:40|318.42|315.72|318.39|315.69|318.43|315.73|318.36|315.66|7
1739015690000|2025-02-08 11:54:50|318.4|315.7|318.47|315.77|318.47|315.77|318.4|315.7|4
1739015700000|2025-02-08 11:55:00|318.48|315.78|318.59|315.89|318.59|315.89|318.48|315.78|6
1739015710000|2025-02-08 11:55:10|318.6|315.9|318.6|315.9|318.61|315.91|318.6|315.9|3
1739015720000|2025-02-08 11:55:20|318.63|315.93|318.59|315.89|318.63|315.93|318.57|315.87|6
1739015730000|2025-02-08 11:55:30|318.58|315.88|318.57|315.87|318.6|315.9|318.57|315.87|8
1739015740000|2025-02-08 11:55:40|318.58|315.88|318.67|315.97|318.67|315.97|318.58|315.88|8
1739015750000|2025-02-08 11:55:50|318.69|315.99|318.79|316.09|318.79|316.09|318.69|315.99|7
1739015760000|2025-02-08 11:56:00|318.85|316.15|318.98|316.28|318.99|316.29|318.85|316.15|9
1739015770000|2025-02-08 11:56:10|318.99|316.29|318.98|316.28|319.01|316.31|318.98|316.28|5
1739015780000|2025-02-08 11:56:20|318.97|316.27|318.92|316.22|318.97|316.27|318.92|316.22|6
1739015790000|2025-02-08 11:56:30|318.91|316.21|319.05|316.35|319.05|316.35|318.9|316.2|11
1739015800000|2025-02-08 11:56:40|319.06|316.36|318.97|316.27|319.07|316.37|318.96|316.26|10
1739015810000|2025-02-08 11:56:50|318.96|316.26|318.91|316.21|318.96|316.26|318.91|316.21|3
1739015820000|2025-02-08 11:57:00|318.92|316.22|318.81|316.11|318.92|316.22|318.81|316.11|6
1739015830000|2025-02-08 11:57:10|318.82|316.12|318.84|316.14|318.86|316.16|318.81|316.11|6
1739015840000|2025-02-08 11:57:20|318.83|316.13|318.84|316.14|318.84|316.14|318.82|316.12|4
1739015850000|2025-02-08 11:57:30|318.83|316.13|318.84|316.14|318.89|316.19|318.83|316.13|7
1739015860000|2025-02-08 11:57:40|318.83|316.13|318.76|316.06|318.83|316.13|318.76|316.06|7
1739015870000|2025-02-08 11:57:50|318.75|316.05|318.8|316.1|318.8|316.1|318.75|316.05|6
1739015880000|2025-02-08 11:58:00|318.79|316.09|318.89|316.19|318.89|316.19|318.79|316.09|7
1739015890000|2025-02-08 11:58:10|318.9|316.2|318.98|316.28|318.98|316.28|318.9|316.2|5
1739015900000|2025-02-08 11:58:20|319.03|316.33|319.15|316.45|319.15|316.45|319.03|316.33|5
1739015910000|2025-02-08 11:58:30|319.16|316.46|319.09|316.39|319.17|316.47|319.08|316.38|8
1739015920000|2025-02-08 11:58:40|319.1|316.4|319.09|316.39|319.11|316.41|319.08|316.38|4
1739015930000|2025-02-08 11:58:50|319.1|316.4|319.12|316.42|319.12|316.42|319.1|316.4|3
1739015940000|2025-02-08 11:59:00|319.11|316.41|319.08|316.38|319.11|316.41|319.08|316.38|3
1739015970000|2025-02-08 11:59:30|319.07|316.37|318.92|316.22|319.07|316.37|318.92|316.22|7
1739015980000|2025-02-08 11:59:40|318.96|316.26|318.95|316.25|318.96|316.26|318.95|316.25|2
1739015990000|2025-02-08 11:59:50|318.92|316.22|318.97|316.27|318.98|316.28|318.92|316.22|8
1739016000000|2025-02-08 12:00:00|318.98|316.28|318.77|316.07|319.1|316.4|318.77|316.07|19
1739016010000|2025-02-08 12:00:10|318.76|316.06|318.83|316.13|318.83|316.13|318.74|316.04|8
1739016020000|2025-02-08 12:00:20|318.84|316.14|318.97|316.27|318.97|316.27|318.84|316.14|11
1739016030000|2025-02-08 12:00:30|318.96|316.26|319.08|316.38|319.08|316.38|318.96|316.26|8
1739016040000|2025-02-08 12:00:40|319.09|316.39|319|316.3|319.1|316.4|319|316.3|4
1739016050000|2025-02-08 12:00:50|318.99|316.29|319.06|316.36|319.06|316.36|318.99|316.29|6
1739016060000|2025-02-08 12:01:00|319.1|316.4|319.1|316.4|319.14|316.44|319.08|316.38|6
1739016070000|2025-02-08 12:01:10|319.11|316.41|319.33|316.63|319.33|316.63|319.11|316.41|7
1739016080000|2025-02-08 12:01:20|319.34|316.64|319.29|316.59|319.36|316.66|319.29|316.59|6
1739016090000|2025-02-08 12:01:30|319.3|316.6|319.51|316.81|319.51|316.81|319.3|316.6|15
1739016100000|2025-02-08 12:01:40|319.52|316.82|319.46|316.76|319.58|316.88|319.46|316.76|10
1739016110000|2025-02-08 12:01:50|319.45|316.75|319.34|316.64|319.45|316.75|319.33|316.63|8
1739016120000|2025-02-08 12:02:00|319.33|316.63|319.25|316.55|319.33|316.63|319.25|316.55|8
1739016130000|2025-02-08 12:02:10|319.21|316.51|319.13|316.43|319.21|316.51|319.12|316.42|10
1739016140000|2025-02-08 12:02:20|319.12|316.42|319.1|316.4|319.13|316.43|319.1|316.4|7
1739016150000|2025-02-08 12:02:30|319.13|316.43|319.33|316.63|319.33|316.63|319.13|316.43|7
1739016160000|2025-02-08 12:02:40|319.32|316.62|319.28|316.58|319.33|316.63|319.28|316.58|4
1739016170000|2025-02-08 12:02:50|319.26|316.56|319.21|316.51|319.3|316.6|319.21|316.51|13
1739016180000|2025-02-08 12:03:00|319.2|316.5|319.19|316.49|319.26|316.56|319.18|316.48|10
1739016190000|2025-02-08 12:03:10|319.14|316.44|319.25|316.55|319.26|316.56|319.14|316.44|12
1739016200000|2025-02-08 12:03:20|319.22|316.52|319.19|316.49|319.24|316.54|319.17|316.47|16
1739016210000|2025-02-08 12:03:30|319.18|316.48|319.22|316.52|319.23|316.53|319.18|316.48|9
1739016220000|2025-02-08 12:03:40|319.21|316.51|319.19|316.49|319.23|316.53|319.16|316.46|10
1739016230000|2025-02-08 12:03:50|319.18|316.48|319.18|316.48|319.23|316.53|319.18|316.48|15
1739016240000|2025-02-08 12:04:00|319.19|316.49|319.16|316.46|319.23|316.53|319.16|316.46|8
1739016250000|2025-02-08 12:04:10|319.15|316.45|319.13|316.43|319.18|316.48|319.1|316.4|11
1739016260000|2025-02-08 12:04:20|319.12|316.42|319.11|316.41|319.12|316.42|319.04|316.34|13
1739016270000|2025-02-08 12:04:30|319.12|316.42|319.15|316.45|319.23|316.53|319.12|316.42|16
1739016280000|2025-02-08 12:04:40|319.1|316.4|319.04|316.34|319.12|316.42|319.02|316.32|14
1739016290000|2025-02-08 12:04:50|319.02|316.32|319.09|316.39|319.1|316.4|319.02|316.32|15
1739016300000|2025-02-08 12:05:00|319.1|316.4|319.19|316.49|319.23|316.53|319.08|316.38|13
1739016310000|2025-02-08 12:05:10|319.17|316.47|319.24|316.54|319.24|316.54|319.15|316.45|20
1739016320000|2025-02-08 12:05:20|319.25|316.55|319.34|316.64|319.36|316.66|319.25|316.55|16
1739016330000|2025-02-08 12:05:30|319.33|316.63|319.26|316.56|319.33|316.63|319.23|316.53|11
1739016340000|2025-02-08 12:05:40|319.25|316.55|319.11|316.41|319.25|316.55|319.11|316.41|9
1739016350000|2025-02-08 12:05:50|319.09|316.39|319.23|316.53|319.26|316.56|319.03|316.33|17
1739016360000|2025-02-08 12:06:00|319.24|316.54|319.32|316.62|319.33|316.63|319.24|316.54|14
1739016370000|2025-02-08 12:06:10|319.31|316.61|319.36|316.66|319.36|316.66|319.27|316.57|12
1739016380000|2025-02-08 12:06:20|319.37|316.67|319.42|316.72|319.44|316.74|319.34|316.64|15
1739016390000|2025-02-08 12:06:30|319.41|316.71|319.36|316.66|319.41|316.71|319.32|316.62|12
1739016400000|2025-02-08 12:06:40|319.35|316.65|319.35|316.65|319.39|316.69|319.3|316.6|15
1739016410000|2025-02-08 12:06:50|319.36|316.66|319.41|316.71|319.41|316.71|319.36|316.66|6
1739016420000|2025-02-08 12:07:00|319.42|316.72|319.4|316.7|319.43|316.73|319.36|316.66|11
1739016430000|2025-02-08 12:07:10|319.41|316.71|319.46|316.76|319.48|316.78|319.38|316.68|11
1739016440000|2025-02-08 12:07:20|319.47|316.77|319.48|316.78|319.57|316.87|319.47|316.77|14
1739016450000|2025-02-08 12:07:30|319.49|316.79|319.42|316.72|319.5|316.8|319.42|316.72|8
1739016460000|2025-02-08 12:07:40|319.39|316.69|319.29|316.59|319.4|316.7|319.28|316.58|11
1739016470000|2025-02-08 12:07:50|319.3|316.6|319.39|316.69|319.41|316.71|319.3|316.6|10
1739016480000|2025-02-08 12:08:00|319.38|316.68|319.34|316.64|319.38|316.68|319.34|316.64|5
1739016490000|2025-02-08 12:08:10|319.27|316.57|319.24|316.54|319.27|316.57|319.23|316.53|6
1739016500000|2025-02-08 12:08:20|319.25|316.55|319.28|316.58|319.28|316.58|319.25|316.55|4
1739016510000|2025-02-08 12:08:30|319.29|316.59|319.26|316.56|319.33|316.63|319.25|316.55|14
1739016520000|2025-02-08 12:08:40|319.27|316.57|319.21|316.51|319.27|316.57|319.19|316.49|11
1739016530000|2025-02-08 12:08:50|319.2|316.5|319.11|316.41|319.2|316.5|319.11|316.41|9
1739016540000|2025-02-08 12:09:00|319.12|316.42|319.04|316.34|319.12|316.42|319.03|316.33|14
1739016550000|2025-02-08 12:09:10|319.03|316.33|319.01|316.31|319.04|316.34|319.01|316.31|5
1739016560000|2025-02-08 12:09:20|318.98|316.28|318.93|316.23|319.01|316.31|318.92|316.22|14
1739016570000|2025-02-08 12:09:30|318.91|316.21|318.91|316.21|318.94|316.24|318.91|316.21|7
1739016580000|2025-02-08 12:09:40|318.9|316.2|318.9|316.2|318.94|316.24|318.9|316.2|8
1739016590000|2025-02-08 12:09:50|318.83|316.13|318.85|316.15|318.85|316.15|318.83|316.13|3
1739016600000|2025-02-08 12:10:00|318.81|316.11|318.82|316.12|318.85|316.15|318.79|316.09|12
1739016610000|2025-02-08 12:10:10|318.83|316.13|318.82|316.12|318.83|316.13|318.77|316.07|10
1739016620000|2025-02-08 12:10:20|318.81|316.11|318.81|316.11|318.87|316.17|318.8|316.1|10
1739016630000|2025-02-08 12:10:30|318.8|316.1|318.67|315.97|318.8|316.1|318.66|315.96|13
1739016640000|2025-02-08 12:10:40|318.68|315.98|318.7|316|318.7|316|318.66|315.96|10
1739016650000|2025-02-08 12:10:50|318.69|315.99|318.74|316.04|318.78|316.08|318.69|315.99|9
1739016660000|2025-02-08 12:11:00|318.69|315.99|318.7|316|318.72|316.02|318.69|315.99|11
1739016670000|2025-02-08 12:11:10|318.71|316.01|318.68|315.98|318.71|316.01|318.67|315.97|8
1739016680000|2025-02-08 12:11:20|318.69|315.99|318.74|316.04|318.76|316.06|318.69|315.99|9
1739016690000|2025-02-08 12:11:30|318.75|316.05|318.72|316.02|318.76|316.06|318.7|316|7
1739016710000|2025-02-08 12:11:50|318.71|316.01|318.71|316.01|318.72|316.02|318.7|316|4
1739016720000|2025-02-08 12:12:00|318.7|316|318.76|316.06|318.76|316.06|318.69|315.99|4
1739016730000|2025-02-08 12:12:10|318.77|316.07|318.69|315.99|318.77|316.07|318.68|315.98|4
1739016740000|2025-02-08 12:12:20|318.7|316|318.62|315.92|318.71|316.01|318.62|315.92|9
1739016750000|2025-02-08 12:12:30|318.59|315.89|318.57|315.87|318.59|315.89|318.57|315.87|5
1739016760000|2025-02-08 12:12:40|318.56|315.86|318.54|315.84|318.57|315.87|318.54|315.84|7
1739016770000|2025-02-08 12:12:50|318.53|315.83|318.55|315.85|318.55|315.85|318.52|315.82|5
1739016780000|2025-02-08 12:13:00|318.54|315.84|318.59|315.89|318.59|315.89|318.48|315.78|13
1739016790000|2025-02-08 12:13:10|318.6|315.9|318.58|315.88|318.62|315.92|318.55|315.85|9
1739016800000|2025-02-08 12:13:20|318.59|315.89|318.47|315.77|318.59|315.89|318.46|315.76|6
1739016810000|2025-02-08 12:13:30|318.46|315.76|318.46|315.76|318.46|315.76|318.46|315.76|1
1739016820000|2025-02-08 12:13:40|318.42|315.72|318.48|315.78|318.48|315.78|318.42|315.72|7
1739016830000|2025-02-08 12:13:50|318.47|315.77|318.43|315.73|318.48|315.78|318.43|315.73|4
1739016840000|2025-02-08 12:14:00|318.47|315.77|318.49|315.79|318.51|315.81|318.47|315.77|5
1739016850000|2025-02-08 12:14:10|318.47|315.77|318.44|315.74|318.47|315.77|318.42|315.72|11
1739016860000|2025-02-08 12:14:20|318.43|315.73|318.32|315.62|318.43|315.73|318.29|315.59|12
1739016870000|2025-02-08 12:14:30|318.3|315.6|318.26|315.56|318.3|315.6|318.26|315.56|10
1739016880000|2025-02-08 12:14:40|318.27|315.57|318.2|315.5|318.27|315.57|318.19|315.49|7
1739016890000|2025-02-08 12:14:50|318.21|315.51|318.23|315.53|318.25|315.55|318.19|315.49|12
1739016900000|2025-02-08 12:15:00|318.22|315.52|318.16|315.46|318.22|315.52|318.12|315.42|7
1739016910000|2025-02-08 12:15:10|318.17|315.47|318.21|315.51|318.24|315.54|318.17|315.47|12
1739016920000|2025-02-08 12:15:20|318.2|315.5|318.14|315.44|318.2|315.5|318.13|315.43|7
1739016930000|2025-02-08 12:15:30|318.18|315.48|318.16|315.46|318.21|315.51|318.13|315.43|10
1739016940000|2025-02-08 12:15:40|318.17|315.47|318.16|315.46|318.21|315.51|318.15|315.45|11
1739016970000|2025-02-08 12:16:10|318.17|315.47|318.16|315.46|318.17|315.47|318.16|315.46|2
1739016980000|2025-02-08 12:16:20|318.15|315.45|318.11|315.41|318.15|315.45|318.11|315.41|6
1739016990000|2025-02-08 12:16:30|318.12|315.42|318.03|315.33|318.12|315.42|318.02|315.32|11
1739017000000|2025-02-08 12:16:40|318.04|315.34|318.05|315.35|318.05|315.35|318.03|315.33|5
1739017020000|2025-02-08 12:17:00|317.98|315.28|317.9|315.2|317.99|315.29|317.9|315.2|9
1739017030000|2025-02-08 12:17:10|317.89|315.19|317.8|315.1|317.89|315.19|317.73|315.03|11
1739017040000|2025-02-08 12:17:20|317.79|315.09|317.83|315.13|317.87|315.17|317.79|315.09|7
1739017050000|2025-02-08 12:17:30|317.8|315.1|317.76|315.06|317.8|315.1|317.75|315.05|8
1739017060000|2025-02-08 12:17:40|317.77|315.07|317.92|315.22|317.92|315.22|317.76|315.06|13
1739017070000|2025-02-08 12:17:50|317.91|315.21|317.9|315.2|317.92|315.22|317.89|315.19|8
1739017080000|2025-02-08 12:18:00|317.91|315.21|318|315.3|318|315.3|317.87|315.17|12
1739017090000|2025-02-08 12:18:10|318.01|315.31|318.06|315.36|318.06|315.36|317.96|315.26|13
1739017100000|2025-02-08 12:18:20|318.09|315.39|318.17|315.47|318.18|315.48|318.09|315.39|16
1739017110000|2025-02-08 12:18:30|318.15|315.45|318.13|315.43|318.17|315.47|318.13|315.43|5
1739017120000|2025-02-08 12:18:40|318.1|315.4|318.08|315.38|318.12|315.42|318.07|315.37|6
1739017130000|2025-02-08 12:18:50|318.07|315.37|318.1|315.4|318.12|315.42|318.07|315.37|8
1739017140000|2025-02-08 12:19:00|318.09|315.39|318.14|315.44|318.14|315.44|318.09|315.39|10
1739017150000|2025-02-08 12:19:10|318.08|315.38|318.09|315.39|318.1|315.4|318.06|315.36|5
1739017160000|2025-02-08 12:19:20|318.1|315.4|318.1|315.4|318.1|315.4|318.09|315.39|3
1739017170000|2025-02-08 12:19:30|318.11|315.41|318.11|315.41|318.15|315.45|318.11|315.41|9
1739017180000|2025-02-08 12:19:40|318.12|315.42|318.15|315.45|318.17|315.47|318.12|315.42|9
1739017190000|2025-02-08 12:19:50|318.1|315.4|318.14|315.44|318.16|315.46|318.1|315.4|12
1739017200000|2025-02-08 12:20:00|318.15|315.45|318.14|315.44|318.16|315.46|318.12|315.42|6
1739017210000|2025-02-08 12:20:10|318.15|315.45|318.12|315.42|318.16|315.46|318.09|315.39|11
1739017220000|2025-02-08 12:20:20|318.13|315.43|318.1|315.4|318.16|315.46|318.1|315.4|15
1739017230000|2025-02-08 12:20:30|318.11|315.41|318|315.3|318.15|315.45|318|315.3|17
1739017240000|2025-02-08 12:20:40|318.01|315.31|317.94|315.24|318.02|315.32|317.94|315.24|9
1739017250000|2025-02-08 12:20:50|317.95|315.25|317.84|315.14|317.95|315.25|317.84|315.14|9
1739017260000|2025-02-08 12:21:00|317.85|315.15|317.76|315.06|317.85|315.15|317.76|315.06|7
1739017270000|2025-02-08 12:21:10|317.77|315.07|317.76|315.06|317.78|315.08|317.76|315.06|6
1739017280000|2025-02-08 12:21:20|317.74|315.04|317.66|314.96|317.74|315.04|317.66|314.96|7
1739017290000|2025-02-08 12:21:30|317.65|314.95|317.56|314.86|317.65|314.95|317.56|314.86|10
1739017300000|2025-02-08 12:21:40|317.55|314.85|317.51|314.81|317.55|314.85|317.51|314.81|5
1739017310000|2025-02-08 12:21:50|317.52|314.82|317.65|314.95|317.65|314.95|317.52|314.82|8
1739017320000|2025-02-08 12:22:00|317.61|314.91|317.5|314.8|317.61|314.91|317.5|314.8|7
1739017330000|2025-02-08 12:22:10|317.49|314.79|317.46|314.76|317.5|314.8|317.45|314.75|11
1739017340000|2025-02-08 12:22:20|317.45|314.75|317.45|314.75|317.48|314.78|317.44|314.74|6
1739017350000|2025-02-08 12:22:30|317.46|314.76|317.42|314.72|317.47|314.77|317.4|314.7|11
1739017360000|2025-02-08 12:22:40|317.41|314.71|317.47|314.77|317.49|314.79|317.4|314.7|9
1739017370000|2025-02-08 12:22:50|317.46|314.76|317.42|314.72|317.47|314.77|317.42|314.72|6
1739017380000|2025-02-08 12:23:00|317.44|314.74|317.64|314.94|317.64|314.94|317.44|314.74|12
1739017390000|2025-02-08 12:23:10|317.63|314.93|317.54|314.84|317.63|314.93|317.53|314.83|10
1739017400000|2025-02-08 12:23:20|317.53|314.83|317.51|314.81|317.53|314.83|317.51|314.81|3
1739017410000|2025-02-08 12:23:30|317.5|314.8|317.48|314.78|317.51|314.81|317.48|314.78|7
1739017420000|2025-02-08 12:23:40|317.42|314.72|317.33|314.63|317.42|314.72|317.33|314.63|11
1739017430000|2025-02-08 12:23:50|317.32|314.62|317.19|314.49|317.32|314.62|317.19|314.49|12
1739017440000|2025-02-08 12:24:00|317.21|314.51|317.25|314.55|317.25|314.55|317.21|314.51|12
1739017450000|2025-02-08 12:24:10|317.24|314.54|317.4|314.7|317.4|314.7|317.24|314.54|10
1739017460000|2025-02-08 12:24:20|317.41|314.71|317.44|314.74|317.44|314.74|317.41|314.71|4
1739017470000|2025-02-08 12:24:30|317.45|314.75|317.45|314.75|317.45|314.75|317.41|314.71|6
1739017480000|2025-02-08 12:24:40|317.38|314.68|317.39|314.69|317.39|314.69|317.38|314.68|2
1739017490000|2025-02-08 12:24:50|317.38|314.68|317.38|314.68|317.38|314.68|317.38|314.68|1
1739017500000|2025-02-08 12:25:00|317.39|314.69|317.41|314.71|317.41|314.71|317.39|314.69|3
1739017510000|2025-02-08 12:25:10|317.42|314.72|317.48|314.78|317.48|314.78|317.42|314.72|6
1739017520000|2025-02-08 12:25:20|317.49|314.79|317.48|314.78|317.51|314.81|317.48|314.78|4
1739017530000|2025-02-08 12:25:30|317.45|314.75|317.39|314.69|317.45|314.75|317.39|314.69|5
1739017540000|2025-02-08 12:25:40|317.4|314.7|317.41|314.71|317.41|314.71|317.4|314.7|2
1739017550000|2025-02-08 12:25:50|317.37|314.67|317.39|314.69|317.39|314.69|317.37|314.67|3
1739017560000|2025-02-08 12:26:00|317.38|314.68|317.41|314.71|317.41|314.71|317.38|314.68|4
1739017570000|2025-02-08 12:26:10|317.42|314.72|317.46|314.76|317.46|314.76|317.41|314.71|6
1739017580000|2025-02-08 12:26:20|317.47|314.77|317.57|314.87|317.57|314.87|317.47|314.77|4
1739017590000|2025-02-08 12:26:30|317.58|314.88|317.6|314.9|317.6|314.9|317.58|314.88|3
1739017600000|2025-02-08 12:26:40|317.59|314.89|317.56|314.86|317.59|314.89|317.55|314.85|7
1739017610000|2025-02-08 12:26:50|317.57|314.87|317.53|314.83|317.58|314.88|317.52|314.82|15
1739017620000|2025-02-08 12:27:00|317.54|314.84|317.51|314.81|317.55|314.85|317.47|314.77|10
1739017630000|2025-02-08 12:27:10|317.52|314.82|317.53|314.83|317.53|314.83|317.48|314.78|11
1739017640000|2025-02-08 12:27:20|317.54|314.84|317.71|315.01|317.71|315.01|317.53|314.83|13
1739017650000|2025-02-08 12:27:30|317.69|314.99|317.61|314.91|317.69|314.99|317.61|314.91|9
1739017660000|2025-02-08 12:27:40|317.62|314.92|317.5|314.8|317.62|314.92|317.5|314.8|12
1739017670000|2025-02-08 12:27:50|317.48|314.78|317.49|314.79|317.49|314.79|317.48|314.78|4
1739017680000|2025-02-08 12:28:00|317.47|314.77|317.51|314.81|317.52|314.82|317.46|314.76|10
1739017690000|2025-02-08 12:28:10|317.53|314.83|317.62|314.92|317.62|314.92|317.52|314.82|11
1739017700000|2025-02-08 12:28:20|317.63|314.93|317.65|314.95|317.68|314.98|317.62|314.92|16
1739017710000|2025-02-08 12:28:30|317.62|314.92|317.62|314.92|317.62|314.92|317.58|314.88|8
1739017720000|2025-02-08 12:28:40|317.63|314.93|317.64|314.94|317.66|314.96|317.61|314.91|13
1739017730000|2025-02-08 12:28:50|317.65|314.95|317.68|314.98|317.68|314.98|317.62|314.92|11
1739017740000|2025-02-08 12:29:00|317.69|314.99|317.68|314.98|317.69|314.99|317.68|314.98|4
1739017750000|2025-02-08 12:29:10|317.69|314.99|317.68|314.98|317.7|315|317.68|314.98|4
1739017760000|2025-02-08 12:29:20|317.65|314.95|317.66|314.96|317.73|315.03|317.65|314.95|12
1739017770000|2025-02-08 12:29:30|317.65|314.95|317.56|314.86|317.65|314.95|317.56|314.86|13
1739017780000|2025-02-08 12:29:40|317.57|314.87|317.54|314.84|317.57|314.87|317.54|314.84|2
1739017790000|2025-02-08 12:29:50|317.55|314.85|317.53|314.83|317.57|314.87|317.51|314.81|7
1739017800000|2025-02-08 12:30:00|317.54|314.84|317.6|314.9|317.6|314.9|317.51|314.81|6
1739017810000|2025-02-08 12:30:10|317.61|314.91|317.76|315.06|317.76|315.06|317.61|314.91|11
1739017820000|2025-02-08 12:30:20|317.77|315.07|317.8|315.1|317.88|315.18|317.77|315.07|15
1739017830000|2025-02-08 12:30:30|317.79|315.09|317.76|315.06|317.79|315.09|317.76|315.06|7
1739017840000|2025-02-08 12:30:40|317.74|315.04|317.69|314.99|317.74|315.04|317.67|314.97|9
1739017850000|2025-02-08 12:30:50|317.67|314.97|317.72|315.02|317.72|315.02|317.67|314.97|4
1739017860000|2025-02-08 12:31:00|317.69|314.99|317.66|314.96|317.69|314.99|317.64|314.94|8
1739017870000|2025-02-08 12:31:10|317.67|314.97|317.74|315.04|317.75|315.05|317.67|314.97|7
1739017880000|2025-02-08 12:31:20|317.73|315.03|317.71|315.01|317.75|315.05|317.7|315|12
1739017890000|2025-02-08 12:31:30|317.73|315.03|317.86|315.16|317.86|315.16|317.73|315.03|13
1739017900000|2025-02-08 12:31:40|317.87|315.17|317.77|315.07|317.87|315.17|317.74|315.04|9
1739017910000|2025-02-08 12:31:50|317.78|315.08|317.74|315.04|317.79|315.09|317.73|315.03|13
1739017920000|2025-02-08 12:32:00|317.73|315.03|317.74|315.04|317.76|315.06|317.66|314.96|14
1739017930000|2025-02-08 12:32:10|317.7|315|317.66|314.96|317.72|315.02|317.66|314.96|9
1739017940000|2025-02-08 12:32:20|317.65|314.95|317.49|314.79|317.65|314.95|317.49|314.79|12
1739017950000|2025-02-08 12:32:30|317.48|314.78|317.28|314.58|317.48|314.78|317.28|314.58|15
1739017960000|2025-02-08 12:32:40|317.29|314.59|317.3|314.6|317.31|314.61|317.28|314.58|12
1739017970000|2025-02-08 12:32:50|317.31|314.61|317.31|314.61|317.31|314.61|317.26|314.56|9
1739017980000|2025-02-08 12:33:00|317.32|314.62|317.32|314.62|317.37|314.67|317.31|314.61|13
1739017990000|2025-02-08 12:33:10|317.3|314.6|317.38|314.68|317.38|314.68|317.26|314.56|14
1739018000000|2025-02-08 12:33:20|317.39|314.69|317.26|314.56|317.39|314.69|317.24|314.54|16
1739018010000|2025-02-08 12:33:30|317.32|314.62|317.32|314.62|317.35|314.65|317.32|314.62|13
1739018020000|2025-02-08 12:33:40|317.36|314.66|317.39|314.69|317.42|314.72|317.36|314.66|11
1739018040000|2025-02-08 12:34:00|317.36|314.66|317.28|314.58|317.36|314.66|317.28|314.58|8
1739018050000|2025-02-08 12:34:10|317.27|314.57|317.28|314.58|317.28|314.58|317.27|314.57|2
1739018060000|2025-02-08 12:34:20|317.29|314.59|317.27|314.57|317.3|314.6|317.27|314.57|7
1739018070000|2025-02-08 12:34:30|317.33|314.63|317.34|314.64|317.34|314.64|317.33|314.63|2
1739018080000|2025-02-08 12:34:40|317.35|314.65|317.33|314.63|317.37|314.67|317.33|314.63|9
1739018090000|2025-02-08 12:34:50|317.34|314.64|317.27|314.57|317.34|314.64|317.26|314.56|8
1739018100000|2025-02-08 12:35:00|317.28|314.58|317.26|314.56|317.28|314.58|317.2|314.5|11
1739018110000|2025-02-08 12:35:10|317.28|314.58|317.36|314.66|317.36|314.66|317.28|314.58|5
1739018120000|2025-02-08 12:35:20|317.37|314.67|317.58|314.88|317.58|314.88|317.37|314.67|15
1739018130000|2025-02-08 12:35:30|317.59|314.89|317.63|314.93|317.63|314.93|317.59|314.89|4
1739018140000|2025-02-08 12:35:40|317.62|314.92|317.56|314.86|317.67|314.97|317.51|314.81|12
1739018150000|2025-02-08 12:35:50|317.55|314.85|317.54|314.84|317.56|314.86|317.52|314.82|9
1739018160000|2025-02-08 12:36:00|317.55|314.85|317.58|314.88|317.6|314.9|317.55|314.85|14
1739018170000|2025-02-08 12:36:10|317.59|314.89|317.67|314.97|317.67|314.97|317.55|314.85|10
1739018180000|2025-02-08 12:36:20|317.7|315|317.76|315.06|317.76|315.06|317.64|314.94|12
1739018190000|2025-02-08 12:36:30|317.75|315.05|317.73|315.03|317.75|315.05|317.7|315|5
1739018200000|2025-02-08 12:36:40|317.74|315.04|317.78|315.08|317.78|315.08|317.68|314.98|10
1739018210000|2025-02-08 12:36:50|317.79|315.09|317.89|315.19|317.89|315.19|317.79|315.09|8
1739018220000|2025-02-08 12:37:00|317.9|315.2|317.86|315.16|317.9|315.2|317.85|315.15|7
1739018230000|2025-02-08 12:37:10|317.84|315.14|317.98|315.28|317.99|315.29|317.81|315.11|16
1739018240000|2025-02-08 12:37:20|317.99|315.29|318.09|315.39|318.11|315.41|317.99|315.29|12
1739018250000|2025-02-08 12:37:30|318.16|315.46|318.52|315.82|318.54|315.84|318.14|315.44|21
1739018260000|2025-02-08 12:37:40|318.47|315.77|318.36|315.66|318.48|315.78|318.36|315.66|13
1739018270000|2025-02-08 12:37:50|318.35|315.65|318.26|315.56|318.35|315.65|318.25|315.55|11
1739018280000|2025-02-08 12:38:00|318.27|315.57|318.22|315.52|318.27|315.57|318.21|315.51|8
1739018290000|2025-02-08 12:38:10|318.2|315.5|318.14|315.44|318.21|315.51|318.14|315.44|11
1739018300000|2025-02-08 12:38:20|318.13|315.43|318.13|315.43|318.13|315.43|318.12|315.42|3
1739018310000|2025-02-08 12:38:30|318.16|315.46|318.15|315.45|318.16|315.46|318.13|315.43|4
1739018320000|2025-02-08 12:38:40|318.12|315.42|318.08|315.38|318.13|315.43|318.07|315.37|7
1739018330000|2025-02-08 12:38:50|318.09|315.39|318|315.3|318.09|315.39|318|315.3|11
1739018340000|2025-02-08 12:39:00|317.99|315.29|317.92|315.22|317.99|315.29|317.92|315.22|10
1739018350000|2025-02-08 12:39:10|317.91|315.21|317.89|315.19|317.91|315.21|317.89|315.19|3
1739018360000|2025-02-08 12:39:20|317.87|315.17|317.85|315.15|317.9|315.2|317.85|315.15|7
1739018370000|2025-02-08 12:39:30|317.91|315.21|317.89|315.19|317.91|315.21|317.87|315.17|5
1739018380000|2025-02-08 12:39:40|317.88|315.18|317.87|315.17|317.88|315.18|317.86|315.16|3
1739018390000|2025-02-08 12:39:50|317.86|315.16|317.86|315.16|317.86|315.16|317.86|315.16|1
1739018400000|2025-02-08 12:40:00|317.84|315.14|317.83|315.13|317.84|315.14|317.82|315.12|9
1739018410000|2025-02-08 12:40:10|317.81|315.11|317.83|315.13|317.83|315.13|317.81|315.11|3
1739018420000|2025-02-08 12:40:20|317.82|315.12|317.76|315.06|317.82|315.12|317.76|315.06|4
1739018430000|2025-02-08 12:40:30|317.75|315.05|317.73|315.03|317.75|315.05|317.72|315.02|6
1739018450000|2025-02-08 12:40:50|317.72|315.02|317.74|315.04|317.74|315.04|317.72|315.02|3
1739018460000|2025-02-08 12:41:00|317.7|315|317.71|315.01|317.71|315.01|317.7|315|2
1739018470000|2025-02-08 12:41:10|317.72|315.02|317.61|314.91|317.72|315.02|317.61|314.91|10
1739018480000|2025-02-08 12:41:20|317.6|314.9|317.57|314.87|317.6|314.9|317.51|314.81|12
1739018490000|2025-02-08 12:41:30|317.58|314.88|317.54|314.84|317.59|314.89|317.54|314.84|5
1739018500000|2025-02-08 12:41:40|317.55|314.85|317.53|314.83|317.58|314.88|317.51|314.81|13
1739018510000|2025-02-08 12:41:50|317.52|314.82|317.55|314.85|317.58|314.88|317.52|314.82|7
1739018520000|2025-02-08 12:42:00|317.54|314.84|317.59|314.89|317.59|314.89|317.54|314.84|6
1739018530000|2025-02-08 12:42:10|317.56|314.86|317.54|314.84|317.56|314.86|317.52|314.82|3
1739018540000|2025-02-08 12:42:20|317.53|314.83|317.48|314.78|317.53|314.83|317.48|314.78|7
1739018550000|2025-02-08 12:42:30|317.47|314.77|317.48|314.78|317.48|314.78|317.45|314.75|5
1739018560000|2025-02-08 12:42:40|317.46|314.76|317.51|314.81|317.54|314.84|317.46|314.76|7
1739018570000|2025-02-08 12:42:50|317.52|314.82|317.48|314.78|317.53|314.83|317.48|314.78|9
1739018580000|2025-02-08 12:43:00|317.46|314.76|317.51|314.81|317.51|314.81|317.42|314.72|10
1739018590000|2025-02-08 12:43:10|317.56|314.86|317.55|314.85|317.57|314.87|317.55|314.85|4
1739018600000|2025-02-08 12:43:20|317.54|314.84|317.47|314.77|317.55|314.85|317.46|314.76|10
1739018610000|2025-02-08 12:43:30|317.46|314.76|317.45|314.75|317.46|314.76|317.45|314.75|2
1739018620000|2025-02-08 12:43:40|317.46|314.76|317.48|314.78|317.48|314.78|317.46|314.76|3
1739018630000|2025-02-08 12:43:50|317.49|314.79|317.52|314.82|317.52|314.82|317.49|314.79|4
1739018640000|2025-02-08 12:44:00|317.56|314.86|317.56|314.86|317.56|314.86|317.56|314.86|1
1739018650000|2025-02-08 12:44:10|317.53|314.83|317.55|314.85|317.55|314.85|317.51|314.81|6
1739018660000|2025-02-08 12:44:20|317.56|314.86|317.53|314.83|317.56|314.86|317.49|314.79|10
1739018670000|2025-02-08 12:44:30|317.54|314.84|317.53|314.83|317.54|314.84|317.49|314.79|6
1739018680000|2025-02-08 12:44:40|317.54|314.84|317.55|314.85|317.55|314.85|317.54|314.84|2
1739018700000|2025-02-08 12:45:00|317.51|314.81|317.54|314.84|317.54|314.84|317.5|314.8|10
1739018710000|2025-02-08 12:45:10|317.55|314.85|317.7|315|317.7|315|317.55|314.85|11
1739018720000|2025-02-08 12:45:20|317.71|315.01|317.8|315.1|317.86|315.16|317.71|315.01|17
1739018730000|2025-02-08 12:45:30|317.81|315.11|317.97|315.27|317.97|315.27|317.81|315.11|13
1739018740000|2025-02-08 12:45:40|317.98|315.28|317.84|315.14|317.98|315.28|317.84|315.14|10
1739018750000|2025-02-08 12:45:50|317.85|315.15|317.78|315.08|317.85|315.15|317.77|315.07|8
1739018760000|2025-02-08 12:46:00|317.79|315.09|317.77|315.07|317.82|315.12|317.74|315.04|8
1739018770000|2025-02-08 12:46:10|317.78|315.08|317.68|314.98|317.78|315.08|317.68|314.98|12
1739018780000|2025-02-08 12:46:20|317.69|314.99|317.67|314.97|317.69|314.99|317.67|314.97|5
1739018790000|2025-02-08 12:46:30|317.66|314.96|317.61|314.91|317.68|314.98|317.6|314.9|12
1739018800000|2025-02-08 12:46:40|317.62|314.92|317.6|314.9|317.62|314.92|317.58|314.88|5
1739018810000|2025-02-08 12:46:50|317.61|314.91|317.68|314.98|317.7|315|317.61|314.91|7
1739018820000|2025-02-08 12:47:00|317.71|315.01|317.63|314.93|317.72|315.02|317.62|314.92|11
1739018830000|2025-02-08 12:47:10|317.64|314.94|317.7|315|317.72|315.02|317.64|314.94|15
1739018840000|2025-02-08 12:47:20|317.71|315.01|317.69|314.99|317.72|315.02|317.68|314.98|5
1739018850000|2025-02-08 12:47:30|317.7|315|317.75|315.05|317.75|315.05|317.7|315|6
1739018860000|2025-02-08 12:47:40|317.72|315.02|317.7|315|317.73|315.03|317.7|315|4
1739018870000|2025-02-08 12:47:50|317.69|314.99|317.66|314.96|317.72|315.02|317.63|314.93|7
1739018880000|2025-02-08 12:48:00|317.67|314.97|317.65|314.95|317.68|314.98|317.63|314.93|6
1739018890000|2025-02-08 12:48:10|317.66|314.96|317.63|314.93|317.69|314.99|317.63|314.93|9
1739018900000|2025-02-08 12:48:20|317.64|314.94|317.72|315.02|317.73|315.03|317.64|314.94|7
1739018910000|2025-02-08 12:48:30|317.73|315.03|317.87|315.17|317.87|315.17|317.69|314.99|14
1739018920000|2025-02-08 12:48:40|317.88|315.18|317.84|315.14|317.88|315.18|317.83|315.13|7
1739018930000|2025-02-08 12:48:50|317.85|315.15|317.93|315.23|317.97|315.27|317.85|315.15|11
1739018940000|2025-02-08 12:49:00|317.94|315.24|317.96|315.26|318.01|315.31|317.93|315.23|11
1739018950000|2025-02-08 12:49:10|317.97|315.27|318.01|315.31|318.01|315.31|317.97|315.27|8
1739018960000|2025-02-08 12:49:20|317.98|315.28|317.95|315.25|317.98|315.28|317.95|315.25|2
1739018970000|2025-02-08 12:49:30|317.96|315.26|317.95|315.25|317.96|315.26|317.95|315.25|2
1739018980000|2025-02-08 12:49:40|317.96|315.26|317.87|315.17|317.96|315.26|317.86|315.16|7
1739018990000|2025-02-08 12:49:50|317.88|315.18|317.94|315.24|317.94|315.24|317.88|315.18|4
1739019000000|2025-02-08 12:50:00|317.95|315.25|317.93|315.23|317.96|315.26|317.92|315.22|7
1739019010000|2025-02-08 12:50:10|317.94|315.24|317.86|315.16|317.95|315.25|317.86|315.16|5
1739019020000|2025-02-08 12:50:20|317.83|315.13|317.8|315.1|317.83|315.13|317.79|315.09|7
1739019030000|2025-02-08 12:50:30|317.79|315.09|317.75|315.05|317.79|315.09|317.73|315.03|6
1739019040000|2025-02-08 12:50:40|317.72|315.02|317.69|314.99|317.72|315.02|317.69|314.99|4
1739019050000|2025-02-08 12:50:50|317.7|315|317.74|315.04|317.74|315.04|317.7|315|5
1739019060000|2025-02-08 12:51:00|317.79|315.09|317.81|315.11|317.81|315.11|317.78|315.08|7
1739019070000|2025-02-08 12:51:10|317.77|315.07|317.75|315.05|317.78|315.08|317.74|315.04|5
1739019080000|2025-02-08 12:51:20|317.76|315.06|317.83|315.13|317.83|315.13|317.76|315.06|7
1739019090000|2025-02-08 12:51:30|317.84|315.14|317.92|315.22|317.92|315.22|317.84|315.14|6
1739019100000|2025-02-08 12:51:40|317.93|315.23|317.9|315.2|317.93|315.23|317.88|315.18|5
1739019110000|2025-02-08 12:51:50|317.91|315.21|317.91|315.21|317.91|315.21|317.91|315.21|1
1739019120000|2025-02-08 12:52:00|317.88|315.18|317.85|315.15|317.9|315.2|317.85|315.15|7
1739019130000|2025-02-08 12:52:10|317.81|315.11|317.92|315.22|317.92|315.22|317.81|315.11|11
1739019140000|2025-02-08 12:52:20|317.95|315.25|317.98|315.28|317.98|315.28|317.95|315.25|6
1739019150000|2025-02-08 12:52:30|317.99|315.29|318.09|315.39|318.12|315.42|317.99|315.29|5
1739019160000|2025-02-08 12:52:40|318.08|315.38|318.06|315.36|318.08|315.38|318.04|315.34|5
1739019170000|2025-02-08 12:52:50|318.08|315.38|318.06|315.36|318.08|315.38|318.04|315.34|4
1739019180000|2025-02-08 12:53:00|318.03|315.33|318.05|315.35|318.05|315.35|318.03|315.33|3
1739019190000|2025-02-08 12:53:10|318.06|315.36|318.12|315.42|318.12|315.42|318.06|315.36|5
1739019200000|2025-02-08 12:53:20|318.11|315.41|318.1|315.4|318.11|315.41|318.1|315.4|2
1739019210000|2025-02-08 12:53:30|318.08|315.38|318.15|315.45|318.15|315.45|318.08|315.38|6
1739019220000|2025-02-08 12:53:40|318.16|315.46|318.15|315.45|318.16|315.46|318.13|315.43|4
1739019230000|2025-02-08 12:53:50|318.16|315.46|318.13|315.43|318.16|315.46|318.13|315.43|5
1739019250000|2025-02-08 12:54:10|318.12|315.42|318.12|315.42|318.12|315.42|318.12|315.42|1
1739019260000|2025-02-08 12:54:20|318.13|315.43|318.15|315.45|318.15|315.45|318.13|315.43|3
1739019290000|2025-02-08 12:54:50|318.16|315.46|318.21|315.51|318.26|315.56|318.16|315.46|6
1739019300000|2025-02-08 12:55:00|318.22|315.52|318.36|315.66|318.36|315.66|318.22|315.52|7
1739019310000|2025-02-08 12:55:10|318.37|315.67|318.23|315.53|318.38|315.68|318.23|315.53|10
1739019320000|2025-02-08 12:55:20|318.22|315.52|318.12|315.42|318.22|315.52|318.1|315.4|14
1739019330000|2025-02-08 12:55:30|318.13|315.43|318.12|315.42|318.14|315.44|318.12|315.42|3
1739019340000|2025-02-08 12:55:40|318.06|315.36|318.07|315.37|318.08|315.38|318.06|315.36|5
1739019350000|2025-02-08 12:55:50|318.06|315.36|318.05|315.35|318.06|315.36|318.05|315.35|4
1739019360000|2025-02-08 12:56:00|318.02|315.32|318.05|315.35|318.05|315.35|318.02|315.32|4
1739019380000|2025-02-08 12:56:20|318.04|315.34|318.02|315.32|318.04|315.34|318.01|315.31|3
1739019390000|2025-02-08 12:56:30|317.98|315.28|317.9|315.2|317.98|315.28|317.9|315.2|5
1739019400000|2025-02-08 12:56:40|317.91|315.21|317.88|315.18|317.91|315.21|317.88|315.18|2
1739019410000|2025-02-08 12:56:50|317.89|315.19|317.89|315.19|317.89|315.19|317.88|315.18|3
1739019420000|2025-02-08 12:57:00|317.88|315.18|317.92|315.22|317.92|315.22|317.88|315.18|5
1739019440000|2025-02-08 12:57:20|317.93|315.23|318.1|315.4|318.14|315.44|317.93|315.23|13
1739019450000|2025-02-08 12:57:30|318.06|315.36|317.96|315.26|318.07|315.37|317.95|315.25|7
1739019460000|2025-02-08 12:57:40|317.97|315.27|317.91|315.21|317.97|315.27|317.9|315.2|9
1739019470000|2025-02-08 12:57:50|317.92|315.22|317.86|315.16|317.92|315.22|317.86|315.16|8
1739019480000|2025-02-08 12:58:00|317.85|315.15|317.84|315.14|317.87|315.17|317.83|315.13|11
1739019490000|2025-02-08 12:58:10|317.85|315.15|317.89|315.19|317.91|315.21|317.85|315.15|5
1739019500000|2025-02-08 12:58:20|317.84|315.14|317.81|315.11|317.89|315.19|317.81|315.11|16
1739019510000|2025-02-08 12:58:30|317.8|315.1|317.82|315.12|317.84|315.14|317.8|315.1|9
1739019520000|2025-02-08 12:58:40|317.86|315.16|317.87|315.17|317.87|315.17|317.86|315.16|2
1739019530000|2025-02-08 12:58:50|317.86|315.16|317.84|315.14|317.86|315.16|317.81|315.11|14
1739019540000|2025-02-08 12:59:00|317.81|315.11|317.83|315.13|317.83|315.13|317.79|315.09|13
1739019550000|2025-02-08 12:59:10|317.82|315.12|317.81|315.11|317.82|315.12|317.78|315.08|6
1739019560000|2025-02-08 12:59:20|317.8|315.1|317.73|315.03|317.8|315.1|317.73|315.03|6
1739019570000|2025-02-08 12:59:30|317.74|315.04|317.74|315.04|317.8|315.1|317.74|315.04|4
1739019580000|2025-02-08 12:59:40|317.75|315.05|317.78|315.08|317.78|315.08|317.75|315.05|4
1739019590000|2025-02-08 12:59:50|317.79|315.09|317.79|315.09|317.79|315.09|317.79|315.09|1
1739019600000|2025-02-08 13:00:00|317.82|315.12|317.9|315.2|317.9|315.2|317.82|315.12|9
1739019610000|2025-02-08 13:00:10|317.91|315.21|317.98|315.28|318.05|315.35|317.91|315.21|8
1739019620000|2025-02-08 13:00:20|317.99|315.29|317.95|315.25|317.99|315.29|317.95|315.25|5
1739019630000|2025-02-08 13:00:30|317.94|315.24|317.87|315.17|317.94|315.24|317.86|315.16|8
1739019640000|2025-02-08 13:00:40|317.86|315.16|317.85|315.15|317.86|315.16|317.85|315.15|2
1739019650000|2025-02-08 13:00:50|317.84|315.14|317.89|315.19|317.89|315.19|317.84|315.14|4
1739019660000|2025-02-08 13:01:00|317.9|315.2|317.95|315.25|317.95|315.25|317.9|315.2|3
1739019670000|2025-02-08 13:01:10|317.96|315.26|318.01|315.31|318.01|315.31|317.94|315.24|6
1739019680000|2025-02-08 13:01:20|318|315.3|318.04|315.34|318.04|315.34|318|315.3|5
1739019690000|2025-02-08 13:01:30|318.05|315.35|318.02|315.32|318.07|315.37|318|315.3|8
1739019700000|2025-02-08 13:01:40|318.03|315.33|318.12|315.42|318.12|315.42|318.03|315.33|8
1739019710000|2025-02-08 13:01:50|318.16|315.46|318.18|315.48|318.21|315.51|318.16|315.46|6
1739019720000|2025-02-08 13:02:00|318.17|315.47|318.08|315.38|318.17|315.47|318.08|315.38|6
1739019730000|2025-02-08 13:02:10|318.09|315.39|318.09|315.39|318.14|315.44|318.07|315.37|13
1739019740000|2025-02-08 13:02:20|318.08|315.38|318.13|315.43|318.14|315.44|318.08|315.38|6
1739019750000|2025-02-08 13:02:30|318.12|315.42|318.14|315.44|318.14|315.44|318.09|315.39|7
1739019770000|2025-02-08 13:02:50|318.11|315.41|318.06|315.36|318.12|315.42|318.03|315.33|10
1739019780000|2025-02-08 13:03:00|318.02|315.32|318.02|315.32|318.02|315.32|318.02|315.32|1
1739019790000|2025-02-08 13:03:10|318.06|315.36|318.16|315.46|318.16|315.46|318.06|315.36|8
1739019800000|2025-02-08 13:03:20|318.15|315.45|318.14|315.44|318.15|315.45|318.14|315.44|2
1739019810000|2025-02-08 13:03:30|318.1|315.4|318.03|315.33|318.11|315.41|318.03|315.33|9
1739019820000|2025-02-08 13:03:40|318.02|315.32|318.04|315.34|318.04|315.34|317.96|315.26|13
1739019830000|2025-02-08 13:03:50|318.05|315.35|318.08|315.38|318.09|315.39|318.05|315.35|8
1739019840000|2025-02-08 13:04:00|318.04|315.34|318.17|315.47|318.17|315.47|318.04|315.34|8
1739019850000|2025-02-08 13:04:10|318.16|315.46|318.11|315.41|318.17|315.47|318.1|315.4|9
1739019860000|2025-02-08 13:04:20|318.12|315.42|318.17|315.47|318.19|315.49|318.12|315.42|7
1739019870000|2025-02-08 13:04:30|318.16|315.46|318.11|315.41|318.16|315.46|318.11|315.41|4
1739019880000|2025-02-08 13:04:40|318.07|315.37|318.02|315.32|318.07|315.37|318.01|315.31|7
1739019890000|2025-02-08 13:04:50|317.98|315.28|317.94|315.24|317.98|315.28|317.94|315.24|2
1739019900000|2025-02-08 13:05:00|317.92|315.22|317.87|315.17|317.92|315.22|317.86|315.16|9
1739019910000|2025-02-08 13:05:10|317.84|315.14|317.86|315.16|317.9|315.2|317.83|315.13|13
1739019920000|2025-02-08 13:05:20|317.87|315.17|317.94|315.24|317.95|315.25|317.87|315.17|13
1739019930000|2025-02-08 13:05:30|317.95|315.25|317.95|315.25|318.05|315.35|317.95|315.25|13
1739019940000|2025-02-08 13:05:40|317.96|315.26|317.96|315.26|318|315.3|317.94|315.24|9
1739019950000|2025-02-08 13:05:50|317.95|315.25|317.93|315.23|317.95|315.25|317.9|315.2|13
1739019960000|2025-02-08 13:06:00|317.92|315.22|317.76|315.06|317.92|315.22|317.76|315.06|14
1739019970000|2025-02-08 13:06:10|317.75|315.05|317.66|314.96|317.75|315.05|317.65|314.95|11
1739019980000|2025-02-08 13:06:20|317.65|314.95|317.65|314.95|317.7|315|317.64|314.94|10
1739019990000|2025-02-08 13:06:30|317.63|314.93|317.6|314.9|317.63|314.93|317.57|314.87|8
1739020000000|2025-02-08 13:06:40|317.59|314.89|317.6|314.9|317.61|314.91|317.58|314.88|8
1739020010000|2025-02-08 13:06:50|317.61|314.91|317.68|314.98|317.68|314.98|317.59|314.89|10
1739020020000|2025-02-08 13:07:00|317.65|314.95|317.68|314.98|317.69|314.99|317.61|314.91|10
1739020030000|2025-02-08 13:07:10|317.67|314.97|317.62|314.92|317.67|314.97|317.6|314.9|9
1739020040000|2025-02-08 13:07:20|317.63|314.93|317.84|315.14|317.84|315.14|317.6|314.9|11
1739020050000|2025-02-08 13:07:30|317.86|315.16|317.87|315.17|317.88|315.18|317.85|315.15|6
1739020060000|2025-02-08 13:07:40|317.88|315.18|317.9|315.2|317.9|315.2|317.88|315.18|3
1739020070000|2025-02-08 13:07:50|317.85|315.15|317.83|315.13|317.85|315.15|317.77|315.07|6
1739020090000|2025-02-08 13:08:10|317.82|315.12|317.79|315.09|317.83|315.13|317.78|315.08|4
1739020100000|2025-02-08 13:08:20|317.8|315.1|317.84|315.14|317.87|315.17|317.8|315.1|6
1739020110000|2025-02-08 13:08:30|317.85|315.15|317.9|315.2|317.9|315.2|317.85|315.15|5
1739020120000|2025-02-08 13:08:40|317.91|315.21|318.01|315.31|318.02|315.32|317.88|315.18|12
1739020130000|2025-02-08 13:08:50|318.02|315.32|318.04|315.34|318.04|315.34|318.02|315.32|3
1739020140000|2025-02-08 13:09:00|318.05|315.35|318.03|315.33|318.08|315.38|318.02|315.32|6
1739020150000|2025-02-08 13:09:10|318.07|315.37|318.18|315.48|318.18|315.48|318.07|315.37|8
1739020160000|2025-02-08 13:09:20|318.19|315.49|318.23|315.53|318.23|315.53|318.19|315.49|4
1739020170000|2025-02-08 13:09:30|318.24|315.54|318.23|315.53|318.24|315.54|318.23|315.53|2
1739020200000|2025-02-08 13:10:00|318.24|315.54|318.31|315.61|318.31|315.61|318.24|315.54|8
1739020210000|2025-02-08 13:10:10|318.3|315.6|318.21|315.51|318.3|315.6|318.21|315.51|7
1739020220000|2025-02-08 13:10:20|318.22|315.52|318.19|315.49|318.22|315.52|318.18|315.48|4
1739020230000|2025-02-08 13:10:30|318.2|315.5|318.15|315.45|318.2|315.5|318.15|315.45|4
1739020240000|2025-02-08 13:10:40|318.16|315.46|318.13|315.43|318.16|315.46|318.11|315.41|4
1739020250000|2025-02-08 13:10:50|318.14|315.44|318.16|315.46|318.16|315.46|318.14|315.44|3
1739020260000|2025-02-08 13:11:00|318.17|315.47|318.19|315.49|318.19|315.49|318.17|315.47|5
1739020270000|2025-02-08 13:11:10|318.2|315.5|318.21|315.51|318.24|315.54|318.19|315.49|5
1739020280000|2025-02-08 13:11:20|318.22|315.52|318.18|315.48|318.22|315.52|318.18|315.48|2
1739020290000|2025-02-08 13:11:30|318.19|315.49|318.19|315.49|318.19|315.49|318.19|315.49|1
1739020300000|2025-02-08 13:11:40|318.2|315.5|318.22|315.52|318.22|315.52|318.2|315.5|3
1739020310000|2025-02-08 13:11:50|318.23|315.53|318.34|315.64|318.34|315.64|318.23|315.53|5
1739020320000|2025-02-08 13:12:00|318.25|315.55|318.25|315.55|318.34|315.64|318.25|315.55|3
1739020330000|2025-02-08 13:12:10|318.26|315.56|318.18|315.48|318.27|315.57|318.18|315.48|4
1739020340000|2025-02-08 13:12:20|318.19|315.49|318.2|315.5|318.21|315.51|318.19|315.49|4
1739020350000|2025-02-08 13:12:30|318.22|315.52|318.06|315.36|318.22|315.52|318.04|315.34|17
1739020360000|2025-02-08 13:12:40|318.05|315.35|317.98|315.28|318.06|315.36|317.97|315.27|11
1739020370000|2025-02-08 13:12:50|317.97|315.27|317.94|315.24|317.97|315.27|317.94|315.24|4
1739020380000|2025-02-08 13:13:00|317.95|315.25|317.93|315.23|317.95|315.25|317.93|315.23|5
1739020390000|2025-02-08 13:13:10|317.92|315.22|317.95|315.25|317.95|315.25|317.87|315.17|9
1739020400000|2025-02-08 13:13:20|317.94|315.24|317.9|315.2|317.94|315.24|317.88|315.18|8
1739020410000|2025-02-08 13:13:30|317.91|315.21|317.91|315.21|317.91|315.21|317.91|315.21|1
1739020420000|2025-02-08 13:13:40|317.92|315.22|317.91|315.21|317.92|315.22|317.91|315.21|2
1739020430000|2025-02-08 13:13:50|317.9|315.2|317.9|315.2|317.9|315.2|317.9|315.2|1
1739020440000|2025-02-08 13:14:00|317.91|315.21|317.94|315.24|317.94|315.24|317.91|315.21|2
1739020450000|2025-02-08 13:14:10|317.95|315.25|317.95|315.25|317.95|315.25|317.95|315.25|1
1739020460000|2025-02-08 13:14:20|317.96|315.26|318.09|315.39|318.1|315.4|317.96|315.26|8
1739020470000|2025-02-08 13:14:30|318.02|315.32|318.13|315.43|318.14|315.44|318.02|315.32|12
1739020480000|2025-02-08 13:14:40|318.08|315.38|318.08|315.38|318.14|315.44|318.07|315.37|16
1739020490000|2025-02-08 13:14:50|318.09|315.39|318.13|315.43|318.13|315.43|318.07|315.37|14
1739020500000|2025-02-08 13:15:00|318.11|315.41|318.03|315.33|318.12|315.42|318.03|315.33|13
1739020510000|2025-02-08 13:15:10|318.04|315.34|317.93|315.23|318.04|315.34|317.89|315.19|16
1739020520000|2025-02-08 13:15:20|317.92|315.22|317.88|315.18|317.92|315.22|317.88|315.18|8
1739020530000|2025-02-08 13:15:30|317.89|315.19|317.91|315.21|317.91|315.21|317.87|315.17|8
1739020540000|2025-02-08 13:15:40|317.92|315.22|318.11|315.41|318.12|315.42|317.92|315.22|16
1739020550000|2025-02-08 13:15:50|318.1|315.4|318.09|315.39|318.13|315.43|318.07|315.37|10
1739020560000|2025-02-08 13:16:00|318.1|315.4|318.07|315.37|318.11|315.41|318|315.3|13
1739020570000|2025-02-08 13:16:10|318.08|315.38|318.1|315.4|318.11|315.41|318.08|315.38|7
1739020580000|2025-02-08 13:16:20|318.11|315.41|317.9|315.2|318.11|315.41|317.9|315.2|15
1739020590000|2025-02-08 13:16:30|317.89|315.19|317.78|315.08|317.89|315.19|317.77|315.07|13
1739020600000|2025-02-08 13:16:40|317.79|315.09|317.88|315.18|317.9|315.2|317.79|315.09|14
1739020610000|2025-02-08 13:16:50|317.87|315.17|317.89|315.19|317.89|315.19|317.86|315.16|7
1739020620000|2025-02-08 13:17:00|317.88|315.18|317.88|315.18|317.88|315.18|317.84|315.14|8
1739020630000|2025-02-08 13:17:10|317.94|315.24|318.03|315.33|318.03|315.33|317.94|315.24|7
1739020640000|2025-02-08 13:17:20|318.05|315.35|318.05|315.35|318.07|315.37|318.01|315.31|9
1739020650000|2025-02-08 13:17:30|318.06|315.36|318.03|315.33|318.08|315.38|318.01|315.31|10
1739020660000|2025-02-08 13:17:40|318.1|315.4|318.03|315.33|318.12|315.42|318.02|315.32|10
1739020670000|2025-02-08 13:17:50|318.04|315.34|318.1|315.4|318.1|315.4|318.04|315.34|7
1739020680000|2025-02-08 13:18:00|318.09|315.39|318.22|315.52|318.22|315.52|318.03|315.33|14
1739020690000|2025-02-08 13:18:10|318.23|315.53|318.25|315.55|318.26|315.56|318.19|315.49|12
1739020700000|2025-02-08 13:18:20|318.26|315.56|318.3|315.6|318.33|315.63|318.26|315.56|9
1739020710000|2025-02-08 13:18:30|318.33|315.63|318.27|315.57|318.33|315.63|318.25|315.55|9
1739020720000|2025-02-08 13:18:40|318.31|315.61|318.3|315.6|318.31|315.61|318.27|315.57|6
1739020730000|2025-02-08 13:18:50|318.27|315.57|318.28|315.58|318.28|315.58|318.26|315.56|5
1739020740000|2025-02-08 13:19:00|318.29|315.59|318.26|315.56|318.3|315.6|318.24|315.54|6
1739020750000|2025-02-08 13:19:10|318.22|315.52|318.19|315.49|318.24|315.54|318.19|315.49|5
1739020760000|2025-02-08 13:19:20|318.12|315.42|318.13|315.43|318.15|315.45|318.12|315.42|6
1739020770000|2025-02-08 13:19:30|318.12|315.42|318.02|315.32|318.12|315.42|318.02|315.32|9
1739020780000|2025-02-08 13:19:40|318.01|315.31|318|315.3|318.02|315.32|317.99|315.29|8
1739020790000|2025-02-08 13:19:50|318.01|315.31|317.99|315.29|318.01|315.31|317.99|315.29|5
1739020800000|2025-02-08 13:20:00|317.95|315.25|317.89|315.19|317.99|315.29|317.87|315.17|9
1739020810000|2025-02-08 13:20:10|317.88|315.18|317.83|315.13|317.89|315.19|317.82|315.12|13
1739020820000|2025-02-08 13:20:20|317.85|315.15|317.79|315.09|317.85|315.15|317.77|315.07|15
1739020830000|2025-02-08 13:20:30|317.78|315.08|317.71|315.01|317.81|315.11|317.71|315.01|8
1739020840000|2025-02-08 13:20:40|317.72|315.02|317.75|315.05|317.75|315.05|317.63|314.93|9
1739020850000|2025-02-08 13:20:50|317.74|315.04|317.75|315.05|317.75|315.05|317.71|315.01|4
1739020860000|2025-02-08 13:21:00|317.76|315.06|317.87|315.17|317.87|315.17|317.76|315.06|10
1739020870000|2025-02-08 13:21:10|317.88|315.18|318.03|315.33|318.03|315.33|317.88|315.18|19
1739020880000|2025-02-08 13:21:20|318.04|315.34|318.04|315.34|318.05|315.35|317.98|315.28|13
1739020890000|2025-02-08 13:21:30|318.03|315.33|318.01|315.31|318.03|315.33|317.95|315.25|13
1739020900000|2025-02-08 13:21:40|318.02|315.32|318.13|315.43|318.17|315.47|317.97|315.27|17
1739020910000|2025-02-08 13:21:50|318.14|315.44|318.16|315.46|318.16|315.46|318.14|315.44|3
1739020920000|2025-02-08 13:22:00|318.18|315.48|318.19|315.49|318.2|315.5|318.18|315.48|4
1739020930000|2025-02-08 13:22:10|318.2|315.5|318.19|315.49|318.2|315.5|318.14|315.44|6
1739020940000|2025-02-08 13:22:20|318.2|315.5|318.2|315.5|318.27|315.57|318.19|315.49|11
1739020950000|2025-02-08 13:22:30|318.19|315.49|318.21|315.51|318.21|315.51|318.17|315.47|5
1739020960000|2025-02-08 13:22:40|318.2|315.5|318.14|315.44|318.2|315.5|318.12|315.42|7
1739020970000|2025-02-08 13:22:50|318.12|315.42|318.03|315.33|318.12|315.42|318.02|315.32|11
1739020980000|2025-02-08 13:23:00|318|315.3|317.97|315.27|318.02|315.32|317.96|315.26|11
1739020990000|2025-02-08 13:23:10|317.94|315.24|317.93|315.23|317.94|315.24|317.92|315.22|10
1739021000000|2025-02-08 13:23:20|317.94|315.24|317.89|315.19|317.94|315.24|317.89|315.19|3
1739021010000|2025-02-08 13:23:30|317.9|315.2|317.94|315.24|317.94|315.24|317.89|315.19|8
1739021020000|2025-02-08 13:23:40|317.95|315.25|317.89|315.19|317.95|315.25|317.89|315.19|6
1739021030000|2025-02-08 13:23:50|317.81|315.11|317.8|315.1|317.81|315.11|317.78|315.08|6
1739021040000|2025-02-08 13:24:00|317.76|315.06|317.78|315.08|317.8|315.1|317.75|315.05|12
1739021050000|2025-02-08 13:24:10|317.77|315.07|317.8|315.1|317.8|315.1|317.74|315.04|10
1739021060000|2025-02-08 13:24:20|317.81|315.11|317.83|315.13|317.83|315.13|317.76|315.06|14
1739021070000|2025-02-08 13:24:30|317.82|315.12|317.84|315.14|317.84|315.14|317.82|315.12|3
1739021080000|2025-02-08 13:24:40|317.81|315.11|317.77|315.07|317.81|315.11|317.77|315.07|5
1739021090000|2025-02-08 13:24:50|317.76|315.06|317.79|315.09|317.8|315.1|317.74|315.04|5
1739021100000|2025-02-08 13:25:00|317.78|315.08|317.78|315.08|317.79|315.09|317.74|315.04|10
1739021110000|2025-02-08 13:25:10|317.79|315.09|317.77|315.07|317.79|315.09|317.73|315.03|8
1739021120000|2025-02-08 13:25:20|317.79|315.09|317.87|315.17|317.87|315.17|317.79|315.09|7
1739021130000|2025-02-08 13:25:30|317.86|315.16|317.93|315.23|317.93|315.23|317.86|315.16|5
1739021140000|2025-02-08 13:25:40|317.96|315.26|318.07|315.37|318.08|315.38|317.96|315.26|7
1739021150000|2025-02-08 13:25:50|318.06|315.36|318.03|315.33|318.06|315.36|318.01|315.31|7
1739021160000|2025-02-08 13:26:00|318.02|315.32|318.01|315.31|318.04|315.34|317.98|315.28|8
1739021170000|2025-02-08 13:26:10|317.98|315.28|317.93|315.23|317.98|315.28|317.93|315.23|15
1739021180000|2025-02-08 13:26:20|317.94|315.24|317.98|315.28|318.03|315.33|317.94|315.24|10
1739021190000|2025-02-08 13:26:30|317.99|315.29|318.08|315.38|318.08|315.38|317.99|315.29|6
1739021200000|2025-02-08 13:26:40|318.09|315.39|318.14|315.44|318.14|315.44|318.09|315.39|9
1739021210000|2025-02-08 13:26:50|318.13|315.43|318.12|315.42|318.13|315.43|318.08|315.38|9
1739021220000|2025-02-08 13:27:00|318.11|315.41|318.24|315.54|318.24|315.54|318.11|315.41|11
1739021230000|2025-02-08 13:27:10|318.25|315.55|318.37|315.67|318.37|315.67|318.25|315.55|8
1739021240000|2025-02-08 13:27:20|318.38|315.68|318.42|315.72|318.42|315.72|318.35|315.65|7
1739021250000|2025-02-08 13:27:30|318.43|315.73|318.39|315.69|318.44|315.74|318.38|315.68|5
1739021260000|2025-02-08 13:27:40|318.4|315.7|318.39|315.69|318.4|315.7|318.39|315.69|2
1739021280000|2025-02-08 13:28:00|318.4|315.7|318.43|315.73|318.43|315.73|318.4|315.7|4
1739021290000|2025-02-08 13:28:10|318.47|315.77|318.47|315.77|318.48|315.78|318.42|315.72|9
1739021300000|2025-02-08 13:28:20|318.48|315.78|318.55|315.85|318.55|315.85|318.48|315.78|5
1739021310000|2025-02-08 13:28:30|318.56|315.86|318.58|315.88|318.62|315.92|318.56|315.86|7
1739021320000|2025-02-08 13:28:40|318.54|315.84|318.56|315.86|318.58|315.88|318.54|315.84|7
1739021330000|2025-02-08 13:28:50|318.57|315.87|318.56|315.86|318.58|315.88|318.53|315.83|9
1739021340000|2025-02-08 13:29:00|318.57|315.87|318.58|315.88|318.63|315.93|318.57|315.87|8
1739021350000|2025-02-08 13:29:10|318.59|315.89|318.68|315.98|318.68|315.98|318.58|315.88|12
1739021360000|2025-02-08 13:29:20|318.69|315.99|318.78|316.08|318.8|316.1|318.69|315.99|14
1739021370000|2025-02-08 13:29:30|318.81|316.11|318.94|316.24|318.94|316.24|318.81|316.11|9
1739021380000|2025-02-08 13:29:40|318.93|316.23|319.07|316.37|319.07|316.37|318.93|316.23|10
1739021390000|2025-02-08 13:29:50|319.08|316.38|319.11|316.41|319.13|316.43|319.07|316.37|6
1739021400000|2025-02-08 13:30:00|319.1|316.4|319.52|316.82|319.57|316.87|319.1|316.4|16
1739021410000|2025-02-08 13:30:10|319.53|316.83|319.45|316.75|319.53|316.83|319.44|316.74|13
1739021420000|2025-02-08 13:30:20|319.46|316.76|319.27|316.57|319.46|316.76|319.26|316.56|15
1739021430000|2025-02-08 13:30:30|319.26|316.56|319.26|316.56|319.3|316.6|319.26|316.56|9
1739021440000|2025-02-08 13:30:40|319.27|316.57|319.17|316.47|319.27|316.57|319.15|316.45|11
1739021450000|2025-02-08 13:30:50|319.18|316.48|319.34|316.64|319.34|316.64|319.18|316.48|13
1739021460000|2025-02-08 13:31:00|319.31|316.61|319.42|316.72|319.46|316.76|319.31|316.61|13
1739021470000|2025-02-08 13:31:10|319.38|316.68|319.31|316.61|319.39|316.69|319.29|316.59|10
1739021480000|2025-02-08 13:31:20|319.32|316.62|319.26|316.56|319.32|316.62|319.22|316.52|12
1739021490000|2025-02-08 13:31:30|319.27|316.57|319.25|316.55|319.3|316.6|319.25|316.55|12
1739021500000|2025-02-08 13:31:40|319.3|316.6|319.26|316.56|319.32|316.62|319.26|316.56|9
1739021510000|2025-02-08 13:31:50|319.27|316.57|319.22|316.52|319.27|316.57|319.22|316.52|5
1739021520000|2025-02-08 13:32:00|319.23|316.53|319.13|316.43|319.23|316.53|319.13|316.43|10
1739021530000|2025-02-08 13:32:10|319.09|316.39|319.08|316.38|319.13|316.43|319.05|316.35|13
1739021540000|2025-02-08 13:32:20|319.07|316.37|319.3|316.6|319.3|316.6|319.07|316.37|15
1739021550000|2025-02-08 13:32:30|319.28|316.58|319.3|316.6|319.31|316.61|319.24|316.54|13
1739021560000|2025-02-08 13:32:40|319.31|316.61|319.28|316.58|319.31|316.61|319.27|316.57|8
1739021570000|2025-02-08 13:32:50|319.27|316.57|319.39|316.69|319.39|316.69|319.24|316.54|11
1739021580000|2025-02-08 13:33:00|319.37|316.67|319.26|316.56|319.4|316.7|319.26|316.56|15
1739021590000|2025-02-08 13:33:10|319.24|316.54|319.23|316.53|319.28|316.58|319.23|316.53|9
1739021600000|2025-02-08 13:33:20|319.22|316.52|319.14|316.44|319.22|316.52|319.14|316.44|8
1739021610000|2025-02-08 13:33:30|319.15|316.45|319.16|316.46|319.17|316.47|319.11|316.41|12
1739021620000|2025-02-08 13:33:40|319.17|316.47|319.13|316.43|319.17|316.47|319.12|316.42|8
1739021630000|2025-02-08 13:33:50|319.14|316.44|319.23|316.53|319.23|316.53|319.14|316.44|6
1739021640000|2025-02-08 13:34:00|319.27|316.57|319.21|316.51|319.27|316.57|319.21|316.51|17
1739021650000|2025-02-08 13:34:10|319.22|316.52|319.28|316.58|319.28|316.58|319.19|316.49|16
1739021660000|2025-02-08 13:34:20|319.26|316.56|319.18|316.48|319.28|316.58|319.17|316.47|12
1739021670000|2025-02-08 13:34:30|319.19|316.49|319.18|316.48|319.2|316.5|319.18|316.48|4
1739021680000|2025-02-08 13:34:40|319.19|316.49|319.19|316.49|319.22|316.52|319.16|316.46|14
1739021690000|2025-02-08 13:34:50|319.2|316.5|319.2|316.5|319.27|316.57|319.17|316.47|14
1739021700000|2025-02-08 13:35:00|319.21|316.51|319.17|316.47|319.25|316.55|319.17|316.47|14
1739021710000|2025-02-08 13:35:10|319.16|316.46|319.14|316.44|319.23|316.53|319.13|316.43|15
1739021720000|2025-02-08 13:35:20|319.13|316.43|319|316.3|319.13|316.43|319|316.3|10
1739021730000|2025-02-08 13:35:30|319.01|316.31|319.03|316.33|319.04|316.34|319|316.3|8
1739021740000|2025-02-08 13:35:40|319.04|316.34|319.15|316.45|319.16|316.46|319.04|316.34|8
1739021750000|2025-02-08 13:35:50|319.16|316.46|319.21|316.51|319.25|316.55|319.16|316.46|12
1739021760000|2025-02-08 13:36:00|319.25|316.55|319.51|316.81|319.51|316.81|319.25|316.55|16
1739021770000|2025-02-08 13:36:10|319.48|316.78|319.65|316.95|319.65|316.95|319.48|316.78|17
1739021780000|2025-02-08 13:36:20|319.66|316.96|319.82|317.12|319.82|317.12|319.66|316.96|12
1739021790000|2025-02-08 13:36:30|319.83|317.13|319.9|317.2|319.96|317.26|319.83|317.13|16
1739021800000|2025-02-08 13:36:40|319.91|317.21|319.84|317.14|319.91|317.21|319.83|317.13|16
1739021810000|2025-02-08 13:36:50|319.85|317.15|319.92|317.22|319.94|317.24|319.84|317.14|12
1739021820000|2025-02-08 13:37:00|319.91|317.21|320.09|317.39|320.1|317.4|319.88|317.18|14
1739021830000|2025-02-08 13:37:10|320.1|317.4|320.25|317.55|320.26|317.56|320.1|317.4|13
1739021840000|2025-02-08 13:37:20|320.26|317.56|320.16|317.46|320.26|317.56|320.16|317.46|10
1739021850000|2025-02-08 13:37:30|320.2|317.5|320.11|317.41|320.2|317.5|320.11|317.41|2
1739021860000|2025-02-08 13:37:40|320.16|317.46|320.14|317.44|320.17|317.47|320.14|317.44|8
1739021880000|2025-02-08 13:38:00|320.17|317.47|320.21|317.51|320.25|317.55|320.17|317.47|13
1739021890000|2025-02-08 13:38:10|320.22|317.52|320.22|317.52|320.22|317.52|320.19|317.49|8
1739021900000|2025-02-08 13:38:20|320.23|317.53|320.45|317.75|320.5|317.8|320.23|317.53|9
1739021910000|2025-02-08 13:38:30|320.44|317.74|320.35|317.65|320.44|317.74|320.35|317.65|6
1739021920000|2025-02-08 13:38:40|320.34|317.64|320.32|317.62|320.34|317.64|320.31|317.61|7
1739021930000|2025-02-08 13:38:50|320.33|317.63|320.38|317.68|320.38|317.68|320.33|317.63|4
1739021940000|2025-02-08 13:39:00|320.37|317.67|320.37|317.67|320.44|317.74|320.34|317.64|8
1739021950000|2025-02-08 13:39:10|320.38|317.68|320.38|317.68|320.38|317.68|320.31|317.61|13
1739021960000|2025-02-08 13:39:20|320.39|317.69|320.29|317.59|320.39|317.69|320.29|317.59|10
1739021970000|2025-02-08 13:39:30|320.28|317.58|320.37|317.67|320.37|317.67|320.28|317.58|15
1739021980000|2025-02-08 13:39:40|320.35|317.65|320.31|317.61|320.38|317.68|320.29|317.59|14
1739021990000|2025-02-08 13:39:50|320.3|317.6|320.23|317.53|320.3|317.6|320.22|317.52|8
1739022000000|2025-02-08 13:40:00|320.21|317.51|320.1|317.4|320.21|317.51|320.1|317.4|14
1739022010000|2025-02-08 13:40:10|320.03|317.33|320.04|317.34|320.04|317.34|320|317.3|8
1739022020000|2025-02-08 13:40:20|320.08|317.38|319.99|317.29|320.09|317.39|319.97|317.27|13
1739022030000|2025-02-08 13:40:30|319.96|317.26|319.89|317.19|319.97|317.27|319.89|317.19|5
1739022040000|2025-02-08 13:40:40|319.9|317.2|319.87|317.17|319.95|317.25|319.85|317.15|7
1739022050000|2025-02-08 13:40:50|319.86|317.16|319.86|317.16|319.87|317.17|319.84|317.14|10
1739022060000|2025-02-08 13:41:00|319.87|317.17|320.03|317.33|320.1|317.4|319.87|317.17|16
1739022070000|2025-02-08 13:41:10|320.02|317.32|319.87|317.17|320.02|317.32|319.87|317.17|6
1739022080000|2025-02-08 13:41:20|319.88|317.18|319.97|317.27|319.97|317.27|319.88|317.18|12
1739022090000|2025-02-08 13:41:30|320.01|317.31|320.03|317.33|320.04|317.34|319.94|317.24|15
1739022100000|2025-02-08 13:41:40|320.02|317.32|320.18|317.48|320.19|317.49|320.02|317.32|14
1739022110000|2025-02-08 13:41:50|320.17|317.47|320.08|317.38|320.18|317.48|320.08|317.38|20
1739022120000|2025-02-08 13:42:00|320.09|317.39|320.08|317.38|320.11|317.41|320.04|317.34|14
1739022130000|2025-02-08 13:42:10|320.07|317.37|320.09|317.39|320.16|317.46|320.06|317.36|14
1739022140000|2025-02-08 13:42:20|320.1|317.4|320.14|317.44|320.17|317.47|320.05|317.35|14
1739022150000|2025-02-08 13:42:30|320.11|317.41|320.12|317.42|320.16|317.46|320.1|317.4|11
1739022160000|2025-02-08 13:42:40|320.11|317.41|320.2|317.5|320.2|317.5|320.1|317.4|8
1739022170000|2025-02-08 13:42:50|320.21|317.51|320.27|317.57|320.27|317.57|320.21|317.51|8
1739022180000|2025-02-08 13:43:00|320.31|317.61|320.41|317.71|320.41|317.71|320.31|317.61|11
1739022190000|2025-02-08 13:43:10|320.42|317.72|320.44|317.74|320.45|317.75|320.41|317.71|8
1739022200000|2025-02-08 13:43:20|320.45|317.75|320.61|317.91|320.63|317.93|320.41|317.71|20
1739022210000|2025-02-08 13:43:30|320.62|317.92|320.78|318.08|320.78|318.08|320.62|317.92|12
1739022220000|2025-02-08 13:43:40|320.77|318.07|320.86|318.16|320.88|318.18|320.77|318.07|14
1739022230000|2025-02-08 13:43:50|320.87|318.17|320.78|318.08|320.87|318.17|320.73|318.03|13
1739022240000|2025-02-08 13:44:00|320.77|318.07|320.6|317.9|320.77|318.07|320.6|317.9|10
1739022250000|2025-02-08 13:44:10|320.53|317.83|320.64|317.94|320.67|317.97|320.53|317.83|12
1739022260000|2025-02-08 13:44:20|320.61|317.91|320.67|317.97|320.67|317.97|320.58|317.88|13
1739022270000|2025-02-08 13:44:30|320.68|317.98|320.67|317.97|320.68|317.98|320.63|317.93|7
1739022280000|2025-02-08 13:44:40|320.66|317.96|320.52|317.82|320.66|317.96|320.52|317.82|14
1739022290000|2025-02-08 13:44:50|320.48|317.78|320.37|317.67|320.49|317.79|320.37|317.67|13
1739022300000|2025-02-08 13:45:00|320.39|317.69|320.48|317.78|320.48|317.78|320.34|317.64|15
1739022310000|2025-02-08 13:45:10|320.49|317.79|320.18|317.48|320.49|317.79|320.18|317.48|16
1739022320000|2025-02-08 13:45:20|320.17|317.47|320.14|317.44|320.18|317.48|320.09|317.39|15
1739022330000|2025-02-08 13:45:30|320.13|317.43|320.1|317.4|320.13|317.43|320.09|317.39|7
1739022340000|2025-02-08 13:45:40|320.09|317.39|320.08|317.38|320.09|317.39|320.08|317.38|2
1739022350000|2025-02-08 13:45:50|320.03|317.33|320.08|317.38|320.08|317.38|320.02|317.32|10
1739022360000|2025-02-08 13:46:00|320.07|317.37|319.93|317.23|320.07|317.37|319.92|317.22|17
1739022370000|2025-02-08 13:46:10|319.95|317.25|320.09|317.39|320.1|317.4|319.95|317.25|15
1739022380000|2025-02-08 13:46:20|320.07|317.37|320|317.3|320.07|317.37|320|317.3|15
1739022390000|2025-02-08 13:46:30|319.99|317.29|319.98|317.28|320.05|317.35|319.98|317.28|10
1739022400000|2025-02-08 13:46:40|319.97|317.27|320.1|317.4|320.1|317.4|319.97|317.27|16
1739022410000|2025-02-08 13:46:50|320.12|317.42|320.16|317.46|320.17|317.47|320.09|317.39|12
1739022420000|2025-02-08 13:47:00|320.17|317.47|320.25|317.55|320.25|317.55|320.17|317.47|12
1739022430000|2025-02-08 13:47:10|320.28|317.58|320.28|317.58|320.28|317.58|320.24|317.54|7
1739022440000|2025-02-08 13:47:20|320.29|317.59|320.27|317.57|320.29|317.59|320.24|317.54|9
1739022450000|2025-02-08 13:47:30|320.25|317.55|320.27|317.57|320.27|317.57|320.16|317.46|13
1739022460000|2025-02-08 13:47:40|320.26|317.56|320.2|317.5|320.28|317.58|320.2|317.5|7
1739022470000|2025-02-08 13:47:50|320.21|317.51|320.16|317.46|320.21|317.51|320.12|317.42|13
1739022480000|2025-02-08 13:48:00|320.17|317.47|320.39|317.69|320.39|317.69|320.17|317.47|15
1739022490000|2025-02-08 13:48:10|320.38|317.68|320.45|317.75|320.45|317.75|320.35|317.65|10
1739022500000|2025-02-08 13:48:20|320.46|317.76|320.48|317.78|320.55|317.85|320.43|317.73|15
1739022510000|2025-02-08 13:48:30|320.49|317.79|320.5|317.8|320.53|317.83|320.46|317.76|11
1739022520000|2025-02-08 13:48:40|320.51|317.81|320.63|317.93|320.64|317.94|320.49|317.79|16
1739022530000|2025-02-08 13:48:50|320.64|317.94|320.66|317.96|320.66|317.96|320.6|317.9|11
1739022540000|2025-02-08 13:49:00|320.67|317.97|320.82|318.12|320.82|318.12|320.65|317.95|13
1739022550000|2025-02-08 13:49:10|320.83|318.13|321.08|318.38|321.08|318.38|320.83|318.13|17
1739022560000|2025-02-08 13:49:20|321.09|318.39|321.32|318.62|321.33|318.63|321.09|318.39|16
1739022570000|2025-02-08 13:49:30|321.33|318.63|321.32|318.62|321.33|318.63|321.31|318.61|4
1739022580000|2025-02-08 13:49:40|321.31|318.61|321.22|318.52|321.32|318.62|321.22|318.52|6
1739022590000|2025-02-08 13:49:50|321.21|318.51|321.03|318.33|321.21|318.51|321.03|318.33|13
1739022600000|2025-02-08 13:50:00|321.02|318.32|320.99|318.29|321.02|318.32|320.99|318.29|4
1739022610000|2025-02-08 13:50:10|320.96|318.26|320.88|318.18|320.96|318.26|320.88|318.18|7
1739022620000|2025-02-08 13:50:20|320.85|318.15|320.76|318.06|320.85|318.15|320.76|318.06|7
1739022630000|2025-02-08 13:50:30|320.75|318.05|320.76|318.06|320.78|318.08|320.73|318.03|6
1739022640000|2025-02-08 13:50:40|320.75|318.05|320.74|318.04|320.75|318.05|320.74|318.04|4
1739022650000|2025-02-08 13:50:50|320.79|318.09|320.77|318.07|320.79|318.09|320.77|318.07|3
1739022660000|2025-02-08 13:51:00|320.65|317.95|320.83|318.13|320.84|318.14|320.65|317.95|12
1739022670000|2025-02-08 13:51:10|320.84|318.14|320.85|318.15|320.87|318.17|320.81|318.11|11
1739022680000|2025-02-08 13:51:20|320.86|318.16|320.84|318.14|320.87|318.17|320.83|318.13|5
1739022690000|2025-02-08 13:51:30|320.83|318.13|320.81|318.11|320.85|318.15|320.81|318.11|4
1739022700000|2025-02-08 13:51:40|320.79|318.09|320.78|318.08|320.79|318.09|320.78|318.08|4
1739022710000|2025-02-08 13:51:50|320.79|318.09|320.85|318.15|320.85|318.15|320.77|318.07|8
1739022720000|2025-02-08 13:52:00|320.86|318.16|320.79|318.09|320.93|318.23|320.79|318.09|14
1739022730000|2025-02-08 13:52:10|320.78|318.08|320.88|318.18|320.88|318.18|320.75|318.05|8
1739022740000|2025-02-08 13:52:20|320.86|318.16|320.79|318.09|320.89|318.19|320.79|318.09|6
1739022750000|2025-02-08 13:52:30|320.78|318.08|320.75|318.05|320.78|318.08|320.75|318.05|4
1739022760000|2025-02-08 13:52:40|320.74|318.04|320.68|317.98|320.74|318.04|320.68|317.98|7
1739022770000|2025-02-08 13:52:50|320.67|317.97|320.65|317.95|320.67|317.97|320.61|317.91|8
1739022780000|2025-02-08 13:53:00|320.64|317.94|320.64|317.94|320.64|317.94|320.59|317.89|9
1739022790000|2025-02-08 13:53:10|320.67|317.97|320.58|317.88|320.67|317.97|320.58|317.88|8
1739022800000|2025-02-08 13:53:20|320.57|317.87|320.49|317.79|320.59|317.89|320.48|317.78|11
1739022810000|2025-02-08 13:53:30|320.48|317.78|320.66|317.96|320.67|317.97|320.48|317.78|13
1739022820000|2025-02-08 13:53:40|320.7|318|320.62|317.92|320.7|318|320.62|317.92|7
1739022830000|2025-02-08 13:53:50|320.63|317.93|320.57|317.87|320.63|317.93|320.56|317.86|8
1739022840000|2025-02-08 13:54:00|320.55|317.85|320.5|317.8|320.55|317.85|320.45|317.75|15
1739022850000|2025-02-08 13:54:10|320.49|317.79|320.41|317.71|320.49|317.79|320.41|317.71|15
1739022860000|2025-02-08 13:54:20|320.4|317.7|320.39|317.69|320.4|317.7|320.36|317.66|11
1739022870000|2025-02-08 13:54:30|320.4|317.7|320.42|317.72|320.42|317.72|320.37|317.67|13
1739022880000|2025-02-08 13:54:40|320.41|317.71|320.37|317.67|320.41|317.71|320.36|317.66|14
1739022890000|2025-02-08 13:54:50|320.35|317.65|320.25|317.55|320.35|317.65|320.25|317.55|12
1739022900000|2025-02-08 13:55:00|320.24|317.54|320.17|317.47|320.26|317.56|320.1|317.4|14
1739022910000|2025-02-08 13:55:10|320.18|317.48|320.27|317.57|320.29|317.59|320.18|317.48|13
1739022920000|2025-02-08 13:55:20|320.3|317.6|320.33|317.63|320.34|317.64|320.26|317.56|11
1739022930000|2025-02-08 13:55:30|320.32|317.62|320.24|317.54|320.32|317.62|320.21|317.51|11
1739022940000|2025-02-08 13:55:40|320.23|317.53|320.27|317.57|320.27|317.57|320.17|317.47|17
1739022950000|2025-02-08 13:55:50|320.26|317.56|320.24|317.54|320.34|317.64|320.24|317.54|15
1739022960000|2025-02-08 13:56:00|320.22|317.52|320.14|317.44|320.23|317.53|320.12|317.42|11
1739022970000|2025-02-08 13:56:10|320.17|317.47|320.14|317.44|320.18|317.48|320.13|317.43|6
1739022980000|2025-02-08 13:56:20|320.15|317.45|320.25|317.55|320.25|317.55|320.13|317.43|12
1739022990000|2025-02-08 13:56:30|320.26|317.56|320.27|317.57|320.3|317.6|320.26|317.56|11
1739023000000|2025-02-08 13:56:40|320.26|317.56|320.23|317.53|320.28|317.58|320.23|317.53|13
1739023010000|2025-02-08 13:56:50|320.22|317.52|320.15|317.45|320.27|317.57|320.15|317.45|11
1739023020000|2025-02-08 13:57:00|320.12|317.42|319.95|317.25|320.13|317.43|319.95|317.25|11
1739023030000|2025-02-08 13:57:10|319.98|317.28|320.03|317.33|320.08|317.38|319.98|317.28|15
1739023040000|2025-02-08 13:57:20|320.04|317.34|319.95|317.25|320.04|317.34|319.94|317.24|14
1739023050000|2025-02-08 13:57:30|319.96|317.26|319.84|317.14|319.96|317.26|319.84|317.14|10
1739023060000|2025-02-08 13:57:40|319.83|317.13|319.69|316.99|319.83|317.13|319.69|316.99|16
1739023070000|2025-02-08 13:57:50|319.7|317|319.73|317.03|319.82|317.12|319.7|317|10
1739023080000|2025-02-08 13:58:00|319.72|317.02|319.8|317.1|319.8|317.1|319.68|316.98|12
1739023090000|2025-02-08 13:58:10|319.81|317.11|319.86|317.16|319.94|317.24|319.81|317.11|11
1739023100000|2025-02-08 13:58:20|319.85|317.15|319.79|317.09|319.85|317.15|319.77|317.07|14
1739023110000|2025-02-08 13:58:30|319.8|317.1|319.72|317.02|319.83|317.13|319.72|317.02|21
1739023120000|2025-02-08 13:58:40|319.71|317.01|319.79|317.09|319.8|317.1|319.7|317|13
1739023130000|2025-02-08 13:58:50|319.84|317.14|319.82|317.12|319.84|317.14|319.8|317.1|8
1739023140000|2025-02-08 13:59:00|319.81|317.11|319.89|317.19|319.89|317.19|319.76|317.06|18
1739023150000|2025-02-08 13:59:10|319.86|317.16|319.98|317.28|320.03|317.33|319.86|317.16|17
1739023160000|2025-02-08 13:59:20|319.99|317.29|319.83|317.13|319.99|317.29|319.83|317.13|12
1739023180000|2025-02-08 13:59:40|319.84|317.14|319.86|317.16|319.9|317.2|319.84|317.14|10
1739023190000|2025-02-08 13:59:50|319.87|317.17|319.85|317.15|319.95|317.25|319.85|317.15|7
1739023200000|2025-02-08 14:00:00|319.84|317.14|319.69|316.99|319.84|317.14|319.69|316.99|13
1739023210000|2025-02-08 14:00:10|319.68|316.98|319.74|317.04|319.76|317.06|319.62|316.92|15
1739023220000|2025-02-08 14:00:20|319.69|316.99|319.69|316.99|319.77|317.07|319.69|316.99|12
1739023230000|2025-02-08 14:00:30|319.68|316.98|319.78|317.08|319.79|317.09|319.65|316.95|15
1739023240000|2025-02-08 14:00:40|319.77|317.07|319.55|316.85|319.77|317.07|319.55|316.85|14
1739023250000|2025-02-08 14:00:50|319.54|316.84|319.33|316.63|319.54|316.84|319.33|316.63|20
1739023260000|2025-02-08 14:01:00|319.3|316.6|319.38|316.68|319.44|316.74|319.29|316.59|13
1739023270000|2025-02-08 14:01:10|319.42|316.72|319.36|316.66|319.42|316.72|319.29|316.59|14
1739023280000|2025-02-08 14:01:20|319.37|316.67|319.35|316.65|319.43|316.73|319.35|316.65|14
1739023290000|2025-02-08 14:01:30|319.32|316.62|319.29|316.59|319.34|316.64|319.27|316.57|16
1739023300000|2025-02-08 14:01:40|319.28|316.58|319.22|316.52|319.29|316.59|319.21|316.51|13
1739023310000|2025-02-08 14:01:50|319.21|316.51|319.34|316.64|319.34|316.64|319.2|316.5|7
1739023320000|2025-02-08 14:02:00|319.38|316.68|319.52|316.82|319.56|316.86|319.38|316.68|18
1739023330000|2025-02-08 14:02:10|319.56|316.86|319.43|316.73|319.57|316.87|319.43|316.73|12
1739023340000|2025-02-08 14:02:20|319.42|316.72|319.48|316.78|319.54|316.84|319.42|316.72|13
1739023350000|2025-02-08 14:02:30|319.46|316.76|319.43|316.73|319.46|316.76|319.39|316.69|14
1739023360000|2025-02-08 14:02:40|319.44|316.74|319.5|316.8|319.53|316.83|319.44|316.74|5
1739023370000|2025-02-08 14:02:50|319.45|316.75|319.55|316.85|319.55|316.85|319.44|316.74|16
1739023380000|2025-02-08 14:03:00|319.54|316.84|319.56|316.86|319.66|316.96|319.54|316.84|17
1739023390000|2025-02-08 14:03:10|319.57|316.87|319.51|316.81|319.58|316.88|319.45|316.75|12
1739023400000|2025-02-08 14:03:20|319.5|316.8|319.47|316.77|319.5|316.8|319.42|316.72|14
1739023410000|2025-02-08 14:03:30|319.48|316.78|319.36|316.66|319.48|316.78|319.36|316.66|10
1739023420000|2025-02-08 14:03:40|319.34|316.64|319.46|316.76|319.46|316.76|319.32|316.62|9
1739023430000|2025-02-08 14:03:50|319.47|316.77|319.54|316.84|319.54|316.84|319.45|316.75|10
1739023440000|2025-02-08 14:04:00|319.53|316.83|319.57|316.87|319.57|316.87|319.5|316.8|13
1739023450000|2025-02-08 14:04:10|319.56|316.86|319.51|316.81|319.6|316.9|319.51|316.81|9
1739023460000|2025-02-08 14:04:20|319.52|316.82|319.6|316.9|319.62|316.92|319.52|316.82|11
1739023470000|2025-02-08 14:04:30|319.62|316.92|319.77|317.07|319.77|317.07|319.61|316.91|14
1739023480000|2025-02-08 14:04:40|319.78|317.08|319.83|317.13|319.84|317.14|319.78|317.08|10
1739023490000|2025-02-08 14:04:50|319.84|317.14|319.88|317.18|319.89|317.19|319.84|317.14|12
1739023500000|2025-02-08 14:05:00|319.84|317.14|320|317.3|320|317.3|319.84|317.14|15
1739023510000|2025-02-08 14:05:10|319.99|317.29|320.09|317.39|320.12|317.42|319.99|317.29|11
1739023520000|2025-02-08 14:05:20|320.1|317.4|320.16|317.46|320.16|317.46|320.08|317.38|4
1739023530000|2025-02-08 14:05:30|320.17|317.47|320.16|317.46|320.22|317.52|320.16|317.46|12
1739023540000|2025-02-08 14:05:40|320.15|317.45|320.21|317.51|320.3|317.6|320.15|317.45|11
1739023550000|2025-02-08 14:05:50|320.22|317.52|320.14|317.44|320.23|317.53|320.14|317.44|11
1739023560000|2025-02-08 14:06:00|320.12|317.42|320.43|317.73|320.43|317.73|320.12|317.42|20
1739023570000|2025-02-08 14:06:10|320.44|317.74|320.66|317.96|320.66|317.96|320.44|317.74|18
1739023580000|2025-02-08 14:06:20|320.67|317.97|320.73|318.03|320.73|318.03|320.66|317.96|13
1739023590000|2025-02-08 14:06:30|320.72|318.02|320.62|317.92|320.72|318.02|320.62|317.92|10
1739023600000|2025-02-08 14:06:40|320.61|317.91|320.61|317.91|320.65|317.95|320.6|317.9|9
1739023610000|2025-02-08 14:06:50|320.62|317.92|320.74|318.04|320.74|318.04|320.62|317.92|7
1739023620000|2025-02-08 14:07:00|320.75|318.05|320.85|318.15|320.86|318.16|320.75|318.05|17
1739023630000|2025-02-08 14:07:10|320.86|318.16|320.82|318.12|320.9|318.2|320.82|318.12|14
1739023640000|2025-02-08 14:07:20|320.81|318.11|320.77|318.07|320.81|318.11|320.73|318.03|10
1739023650000|2025-02-08 14:07:30|320.76|318.06|320.79|318.09|320.81|318.11|320.72|318.02|14
1739023660000|2025-02-08 14:07:40|320.8|318.1|320.72|318.02|320.8|318.1|320.7|318|12
1739023670000|2025-02-08 14:07:50|320.73|318.03|320.75|318.05|320.77|318.07|320.72|318.02|13
1739023680000|2025-02-08 14:08:00|320.74|318.04|320.63|317.93|320.82|318.12|320.63|317.93|17
1739023690000|2025-02-08 14:08:10|320.64|317.94|320.67|317.97|320.67|317.97|320.63|317.93|17
1739023700000|2025-02-08 14:08:20|320.71|318.01|320.77|318.07|320.77|318.07|320.68|317.98|13
1739023710000|2025-02-08 14:08:30|320.76|318.06|320.76|318.06|320.83|318.13|320.74|318.04|18
1739023720000|2025-02-08 14:08:40|320.77|318.07|320.8|318.1|320.8|318.1|320.74|318.04|10
1739023730000|2025-02-08 14:08:50|320.81|318.11|320.71|318.01|320.81|318.11|320.71|318.01|6
1739023740000|2025-02-08 14:09:00|320.72|318.02|320.8|318.1|320.81|318.11|320.72|318.02|15
1739023750000|2025-02-08 14:09:10|320.79|318.09|320.85|318.15|320.86|318.16|320.74|318.04|14
1739023760000|2025-02-08 14:09:20|320.84|318.14|320.93|318.23|320.95|318.25|320.84|318.14|11
1739023770000|2025-02-08 14:09:30|320.94|318.24|320.92|318.22|321.02|318.32|320.92|318.22|12
1739023780000|2025-02-08 14:09:40|320.91|318.21|320.88|318.18|320.94|318.24|320.85|318.15|10
1739023790000|2025-02-08 14:09:50|320.87|318.17|321|318.3|321.01|318.31|320.87|318.17|15
1739023800000|2025-02-08 14:10:00|320.99|318.29|320.89|318.19|320.99|318.29|320.89|318.19|6
1739023810000|2025-02-08 14:10:10|320.9|318.2|321.16|318.46|321.16|318.46|320.9|318.2|17
1739023820000|2025-02-08 14:10:20|321.17|318.47|321.15|318.45|321.18|318.48|321.09|318.39|8
1739023830000|2025-02-08 14:10:30|321.17|318.47|321.18|318.48|321.23|318.53|321.17|318.47|12
1739023840000|2025-02-08 14:10:40|321.17|318.47|321.12|318.42|321.17|318.47|321.11|318.41|8
1739023850000|2025-02-08 14:10:50|321.11|318.41|321.18|318.48|321.2|318.5|321.11|318.41|9
1739023860000|2025-02-08 14:11:00|321.17|318.47|321.13|318.43|321.21|318.51|321.13|318.43|8
1739023870000|2025-02-08 14:11:10|321.12|318.42|321.07|318.37|321.13|318.43|321.07|318.37|4
1739023880000|2025-02-08 14:11:20|321.12|318.42|321.2|318.5|321.21|318.51|321.12|318.42|11
1739023890000|2025-02-08 14:11:30|321.18|318.48|321.16|318.46|321.22|318.52|321.13|318.43|10
1739023900000|2025-02-08 14:11:40|321.13|318.43|321.24|318.54|321.25|318.55|321.13|318.43|14
1739023910000|2025-02-08 14:11:50|321.25|318.55|321.27|318.57|321.28|318.58|321.2|318.5|14
1739023920000|2025-02-08 14:12:00|321.25|318.55|321.36|318.66|321.36|318.66|321.19|318.49|18
1739023930000|2025-02-08 14:12:10|321.35|318.65|321.24|318.54|321.35|318.65|321.23|318.53|9
1739023940000|2025-02-08 14:12:20|321.23|318.53|321.12|318.42|321.25|318.55|321.12|318.42|10
1739023950000|2025-02-08 14:12:30|321.08|318.38|321.05|318.35|321.09|318.39|321.03|318.33|13
1739023960000|2025-02-08 14:12:40|321.07|318.37|321.03|318.33|321.12|318.42|321.02|318.32|13
1739023970000|2025-02-08 14:12:50|321.01|318.31|320.98|318.28|321.05|318.35|320.98|318.28|15
1739023980000|2025-02-08 14:13:00|320.94|318.24|320.97|318.27|320.97|318.27|320.86|318.16|16
1739023990000|2025-02-08 14:13:10|321.02|318.32|320.88|318.18|321.02|318.32|320.88|318.18|10
1739024000000|2025-02-08 14:13:20|320.89|318.19|320.8|318.1|320.89|318.19|320.8|318.1|10
1739024010000|2025-02-08 14:13:30|320.79|318.09|320.77|318.07|320.82|318.12|320.76|318.06|13
1739024020000|2025-02-08 14:13:40|320.66|317.96|320.62|317.92|320.67|317.97|320.6|317.9|10
1739024030000|2025-02-08 14:13:50|320.63|317.93|320.66|317.96|320.69|317.99|320.63|317.93|13
1739024040000|2025-02-08 14:14:00|320.67|317.97|320.68|317.98|320.68|317.98|320.66|317.96|5
1739024050000|2025-02-08 14:14:10|320.74|318.04|320.7|318|320.74|318.04|320.68|317.98|6
1739024060000|2025-02-08 14:14:20|320.72|318.02|320.79|318.09|320.82|318.12|320.72|318.02|9
1739024070000|2025-02-08 14:14:30|320.78|318.08|320.88|318.18|320.9|318.2|320.76|318.06|15
1739024080000|2025-02-08 14:14:40|320.87|318.17|320.96|318.26|320.97|318.27|320.83|318.13|9
1739024090000|2025-02-08 14:14:50|320.93|318.23|320.84|318.14|320.93|318.23|320.82|318.12|16
1739024100000|2025-02-08 14:15:00|320.87|318.17|320.68|317.98|320.88|318.18|320.64|317.94|20
1739024110000|2025-02-08 14:15:10|320.69|317.99|320.6|317.9|320.71|318.01|320.59|317.89|9
1739024120000|2025-02-08 14:15:20|320.59|317.89|320.49|317.79|320.59|317.89|320.43|317.73|11
1739024130000|2025-02-08 14:15:30|320.5|317.8|320.33|317.63|320.5|317.8|320.33|317.63|13
1739024140000|2025-02-08 14:15:40|320.32|317.62|320.24|317.54|320.32|317.62|320.23|317.53|12
1739024150000|2025-02-08 14:15:50|320.25|317.55|320.27|317.57|320.27|317.57|320.24|317.54|5
1739024160000|2025-02-08 14:16:00|320.29|317.59|320.35|317.65|320.35|317.65|320.29|317.59|3
1739024170000|2025-02-08 14:16:10|320.34|317.64|320.36|317.66|320.43|317.73|320.33|317.63|10
1739024180000|2025-02-08 14:16:20|320.37|317.67|320.47|317.77|320.47|317.77|320.36|317.66|8
1739024190000|2025-02-08 14:16:30|320.48|317.78|320.32|317.62|320.48|317.78|320.32|317.62|8
1739024200000|2025-02-08 14:16:40|320.31|317.61|320.27|317.57|320.31|317.61|320.27|317.57|5
1739024210000|2025-02-08 14:16:50|320.28|317.58|320.35|317.65|320.36|317.66|320.28|317.58|8
1739024220000|2025-02-08 14:17:00|320.31|317.61|320.24|317.54|320.31|317.61|320.24|317.54|3
1739024230000|2025-02-08 14:17:10|320.23|317.53|320.23|317.53|320.24|317.54|320.21|317.51|6
1739024240000|2025-02-08 14:17:20|320.24|317.54|320.3|317.6|320.31|317.61|320.24|317.54|5
1739024250000|2025-02-08 14:17:30|320.29|317.59|320.29|317.59|320.29|317.59|320.29|317.59|1
1739024260000|2025-02-08 14:17:40|320.33|317.63|320.32|317.62|320.33|317.63|320.32|317.62|4
1739024270000|2025-02-08 14:17:50|320.33|317.63|320.28|317.58|320.34|317.64|320.28|317.58|8
1739024280000|2025-02-08 14:18:00|320.27|317.57|320.09|317.39|320.27|317.57|320.08|317.38|7
1739024290000|2025-02-08 14:18:10|320.08|317.38|319.96|317.26|320.08|317.38|319.95|317.25|4
1739024300000|2025-02-08 14:18:20|319.95|317.25|319.77|317.07|319.95|317.25|319.76|317.06|7
1739024310000|2025-02-08 14:18:30|319.76|317.06|319.7|317|319.76|317.06|319.7|317|4
1739024320000|2025-02-08 14:18:40|319.71|317.01|319.72|317.02|319.72|317.02|319.71|317.01|4
1739024330000|2025-02-08 14:18:50|319.79|317.09|319.79|317.09|319.83|317.13|319.78|317.08|10
1739024340000|2025-02-08 14:19:00|319.8|317.1|319.86|317.16|319.87|317.17|319.8|317.1|8
1739024350000|2025-02-08 14:19:10|319.81|317.11|319.84|317.14|319.89|317.19|319.76|317.06|12
1739024360000|2025-02-08 14:19:20|319.85|317.15|319.98|317.28|319.98|317.28|319.85|317.15|10
1739024370000|2025-02-08 14:19:30|319.97|317.27|320.03|317.33|320.03|317.33|319.97|317.27|7
1739024380000|2025-02-08 14:19:40|320.04|317.34|320.08|317.38|320.08|317.38|320.04|317.34|5
1739024390000|2025-02-08 14:19:50|320.09|317.39|320.1|317.4|320.11|317.41|320.09|317.39|6
1739024400000|2025-02-08 14:20:00|320.11|317.41|320.02|317.32|320.12|317.42|320.02|317.32|4
1739024410000|2025-02-08 14:20:10|320.03|317.33|320.04|317.34|320.05|317.35|320.03|317.33|3
1739024420000|2025-02-08 14:20:20|320.03|317.33|320.02|317.32|320.03|317.33|320.02|317.32|2
1739024430000|2025-02-08 14:20:30|320.07|317.37|320.03|317.33|320.09|317.39|320.03|317.33|6
1739024440000|2025-02-08 14:20:40|320|317.3|319.93|317.23|320|317.3|319.93|317.23|8
1739024450000|2025-02-08 14:20:50|319.92|317.22|319.8|317.1|319.92|317.22|319.8|317.1|8
1739024460000|2025-02-08 14:21:00|319.79|317.09|319.64|316.94|319.79|317.09|319.64|316.94|8
1739024470000|2025-02-08 14:21:10|319.65|316.95|319.8|317.1|319.81|317.11|319.65|316.95|6
1739024480000|2025-02-08 14:21:20|319.81|317.11|319.84|317.14|319.84|317.14|319.81|317.11|4
1739024490000|2025-02-08 14:21:30|319.87|317.17|319.98|317.28|319.98|317.28|319.86|317.16|11
1739024500000|2025-02-08 14:21:40|319.99|317.29|320.03|317.33|320.03|317.33|319.99|317.29|5
1739024510000|2025-02-08 14:21:50|320.02|317.32|319.96|317.26|320.02|317.32|319.96|317.26|3
1739024520000|2025-02-08 14:22:00|319.95|317.25|319.87|317.17|319.96|317.26|319.87|317.17|10
1739024530000|2025-02-08 14:22:10|319.83|317.13|319.82|317.12|319.83|317.13|319.82|317.12|2
1739024540000|2025-02-08 14:22:20|319.81|317.11|319.93|317.23|319.93|317.23|319.8|317.1|5
1739024550000|2025-02-08 14:22:30|319.94|317.24|320.01|317.31|320.01|317.31|319.94|317.24|8
1739024560000|2025-02-08 14:22:40|320.02|317.32|320.07|317.37|320.07|317.37|320.02|317.32|3
1739024570000|2025-02-08 14:22:50|320.06|317.36|320.01|317.31|320.06|317.36|320.01|317.31|4
1739024580000|2025-02-08 14:23:00|320|317.3|320.02|317.32|320.03|317.33|319.94|317.24|6
1739024590000|2025-02-08 14:23:10|319.98|317.28|319.96|317.26|319.99|317.29|319.96|317.26|3
1739024600000|2025-02-08 14:23:20|320.01|317.31|320.07|317.37|320.07|317.37|320.01|317.31|6
1739024610000|2025-02-08 14:23:30|320.08|317.38|320.12|317.42|320.12|317.42|320.08|317.38|7
1739024620000|2025-02-08 14:23:40|320.13|317.43|320.13|317.43|320.16|317.46|320.13|317.43|10
1739024630000|2025-02-08 14:23:50|320.08|317.38|320.09|317.39|320.1|317.4|320.08|317.38|5
1739024640000|2025-02-08 14:24:00|320.13|317.43|320.17|317.47|320.17|317.47|320.13|317.43|5
1739024650000|2025-02-08 14:24:10|320.16|317.46|320.07|317.37|320.16|317.46|320.07|317.37|8
1739024660000|2025-02-08 14:24:20|320.08|317.38|320.05|317.35|320.12|317.42|320.05|317.35|7
1739024670000|2025-02-08 14:24:30|319.99|317.29|320.07|317.37|320.07|317.37|319.99|317.29|3
1739024680000|2025-02-08 14:24:40|320.08|317.38|320.07|317.37|320.08|317.38|320.07|317.37|2
1739024690000|2025-02-08 14:24:50|320.06|317.36|320.08|317.38|320.1|317.4|320.06|317.36|4
1739024700000|2025-02-08 14:25:00|320.07|317.37|320.06|317.36|320.07|317.37|320.06|317.36|2
1739024710000|2025-02-08 14:25:10|320.1|317.4|320.02|317.32|320.1|317.4|320.02|317.32|6
1739024720000|2025-02-08 14:25:20|319.92|317.22|319.9|317.2|319.93|317.23|319.9|317.2|7
1739024730000|2025-02-08 14:25:30|319.89|317.19|319.89|317.19|319.9|317.2|319.89|317.19|3
1739024740000|2025-02-08 14:25:40|319.88|317.18|319.88|317.18|319.88|317.18|319.88|317.18|1
1739024750000|2025-02-08 14:25:50|319.89|317.19|319.83|317.13|319.89|317.19|319.83|317.13|3
1739024760000|2025-02-08 14:26:00|319.84|317.14|319.69|316.99|319.85|317.15|319.68|316.98|12
1739024770000|2025-02-08 14:26:10|319.7|317|319.55|316.85|319.7|317|319.55|316.85|9
1739024780000|2025-02-08 14:26:20|319.54|316.84|319.53|316.83|319.54|316.84|319.52|316.82|4
1739024790000|2025-02-08 14:26:30|319.52|316.82|319.52|316.82|319.52|316.82|319.52|316.82|1
1739024800000|2025-02-08 14:26:40|319.51|316.81|319.35|316.65|319.51|316.81|319.33|316.63|8
1739024810000|2025-02-08 14:26:50|319.34|316.64|319.24|316.54|319.34|316.64|319.23|316.53|5
1739024820000|2025-02-08 14:27:00|319.23|316.53|319.14|316.44|319.23|316.53|319.14|316.44|4
1739024830000|2025-02-08 14:27:10|319.15|316.45|319.21|316.51|319.22|316.52|319.06|316.36|14
1739024840000|2025-02-08 14:27:20|319.22|316.52|319.12|316.42|319.22|316.52|319.11|316.41|12
1739024850000|2025-02-08 14:27:30|319.08|316.38|319.03|316.33|319.08|316.38|319.03|316.33|2
1739024860000|2025-02-08 14:27:40|319|316.3|318.95|316.25|319|316.3|318.95|316.25|2
1739024880000|2025-02-08 14:28:00|318.94|316.24|319.08|316.38|319.1|316.4|318.93|316.23|9
1739024890000|2025-02-08 14:28:10|319.09|316.39|319.15|316.45|319.15|316.45|319.09|316.39|3
1739024900000|2025-02-08 14:28:20|319.16|316.46|319.06|316.36|319.17|316.47|319.06|316.36|12
1739024910000|2025-02-08 14:28:30|319.05|316.35|318.98|316.28|319.05|316.35|318.98|316.28|5
1739024920000|2025-02-08 14:28:40|318.99|316.29|319.12|316.42|319.12|316.42|318.99|316.29|10
1739024930000|2025-02-08 14:28:50|319.33|316.63|319.33|316.63|319.33|316.63|319.33|316.63|1
1739024940000|2025-02-08 14:29:00|319.32|316.62|319.39|316.69|319.39|316.69|319.32|316.62|6
1739024950000|2025-02-08 14:29:10|319.42|316.72|319.55|316.85|319.58|316.88|319.41|316.71|9
1739024960000|2025-02-08 14:29:20|319.54|316.84|319.52|316.82|319.55|316.85|319.52|316.82|5
1739024970000|2025-02-08 14:29:30|319.51|316.81|319.55|316.85|319.56|316.86|319.51|316.81|3
1739024980000|2025-02-08 14:29:40|319.58|316.88|319.55|316.85|319.58|316.88|319.55|316.85|4
1739024990000|2025-02-08 14:29:50|319.56|316.86|319.59|316.89|319.59|316.89|319.56|316.86|4
1739025000000|2025-02-08 14:30:00|319.58|316.88|319.52|316.82|319.6|316.9|319.52|316.82|12
1739025010000|2025-02-08 14:30:10|319.53|316.83|319.56|316.86|319.57|316.87|319.53|316.83|6
1739025020000|2025-02-08 14:30:20|319.53|316.83|319.49|316.79|319.53|316.83|319.47|316.77|6
1739025030000|2025-02-08 14:30:30|319.5|316.8|319.4|316.7|319.51|316.81|319.39|316.69|11
1739025040000|2025-02-08 14:30:40|319.28|316.58|319.29|316.59|319.29|316.59|319.27|316.57|6
1739025050000|2025-02-08 14:30:50|319.24|316.54|319.07|316.37|319.25|316.55|319.07|316.37|14
1739025060000|2025-02-08 14:31:00|319.06|316.36|319.12|316.42|319.18|316.48|319.06|316.36|9
1739025070000|2025-02-08 14:31:10|319.11|316.41|319.22|316.52|319.22|316.52|319.11|316.41|10
1739025080000|2025-02-08 14:31:20|319.23|316.53|319.31|316.61|319.31|316.61|319.21|316.51|8
1739025090000|2025-02-08 14:31:30|319.3|316.6|319.32|316.62|319.32|316.62|319.28|316.58|4
1739025100000|2025-02-08 14:31:40|319.38|316.68|319.39|316.69|319.4|316.7|319.38|316.68|4
1739025110000|2025-02-08 14:31:50|319.46|316.76|319.51|316.81|319.51|316.81|319.46|316.76|3
1739025120000|2025-02-08 14:32:00|319.5|316.8|319.62|316.92|319.62|316.92|319.48|316.78|8
1739025130000|2025-02-08 14:32:10|319.63|316.93|319.66|316.96|319.66|316.96|319.63|316.93|2
1739025140000|2025-02-08 14:32:20|319.69|316.99|319.76|317.06|319.76|317.06|319.69|316.99|6
1739025150000|2025-02-08 14:32:30|319.75|317.05|319.82|317.12|319.82|317.12|319.73|317.03|9
1739025160000|2025-02-08 14:32:40|319.81|317.11|319.8|317.1|319.81|317.11|319.8|317.1|2
1739025170000|2025-02-08 14:32:50|319.79|317.09|319.75|317.05|319.79|317.09|319.74|317.04|5
1739025180000|2025-02-08 14:33:00|319.71|317.01|319.71|317.01|319.72|317.02|319.69|316.99|5
1739025190000|2025-02-08 14:33:10|319.7|317|319.69|316.99|319.7|317|319.66|316.96|10
1739025200000|2025-02-08 14:33:20|319.7|317|319.65|316.95|319.7|317|319.62|316.92|7
1739025210000|2025-02-08 14:33:30|319.66|316.96|319.37|316.67|319.66|316.96|319.33|316.63|15
1739025220000|2025-02-08 14:33:40|319.36|316.66|319.27|316.57|319.36|316.66|319.24|316.54|10
1739025230000|2025-02-08 14:33:50|319.25|316.55|319.38|316.68|319.38|316.68|319.25|316.55|6
1739025240000|2025-02-08 14:34:00|319.39|316.69|319.54|316.84|319.58|316.88|319.39|316.69|9
1739025250000|2025-02-08 14:34:10|319.51|316.81|319.33|316.63|319.51|316.81|319.33|316.63|16
1739025260000|2025-02-08 14:34:20|319.32|316.62|319.53|316.83|319.53|316.83|319.31|316.61|13
1739025270000|2025-02-08 14:34:30|319.51|316.81|319.57|316.87|319.57|316.87|319.51|316.81|7
1739025280000|2025-02-08 14:34:40|319.58|316.88|319.7|317|319.7|317|319.58|316.88|11
1739025290000|2025-02-08 14:34:50|319.71|317.01|319.68|316.98|319.71|317.01|319.68|316.98|2
1739025300000|2025-02-08 14:35:00|319.67|316.97|319.64|316.94|319.69|316.99|319.64|316.94|9
1739025310000|2025-02-08 14:35:10|319.59|316.89|319.76|317.06|319.76|317.06|319.56|316.86|12
1739025320000|2025-02-08 14:35:20|319.75|317.05|319.71|317.01|319.75|317.05|319.71|317.01|7
1739025330000|2025-02-08 14:35:30|319.7|317|319.84|317.14|319.84|317.14|319.7|317|8
1739025340000|2025-02-08 14:35:40|319.83|317.13|319.73|317.03|319.84|317.14|319.72|317.02|11
1739025350000|2025-02-08 14:35:50|319.74|317.04|319.78|317.08|319.78|317.08|319.73|317.03|5
1739025360000|2025-02-08 14:36:00|319.72|317.02|319.62|316.92|319.72|317.02|319.62|316.92|9
1739025370000|2025-02-08 14:36:10|319.61|316.91|319.79|317.09|319.79|317.09|319.6|316.9|10
1739025380000|2025-02-08 14:36:20|319.72|317.02|319.86|317.16|319.86|317.16|319.72|317.02|9
1739025390000|2025-02-08 14:36:30|319.85|317.15|319.86|317.16|319.89|317.19|319.85|317.15|5
1739025400000|2025-02-08 14:36:40|319.87|317.17|319.85|317.15|319.88|317.18|319.83|317.13|4
1739025410000|2025-02-08 14:36:50|319.91|317.21|319.94|317.24|319.98|317.28|319.91|317.21|8
1739025420000|2025-02-08 14:37:00|319.92|317.22|320|317.3|320|317.3|319.82|317.12|11
1739025430000|2025-02-08 14:37:10|320.01|317.31|320.43|317.73|320.43|317.73|320.01|317.31|20
1739025440000|2025-02-08 14:37:20|320.46|317.76|320.57|317.87|320.59|317.89|320.46|317.76|8
1739025450000|2025-02-08 14:37:30|320.56|317.86|320.61|317.91|320.63|317.93|320.55|317.85|5
1739025460000|2025-02-08 14:37:40|320.6|317.9|320.53|317.83|320.6|317.9|320.53|317.83|7
1739025470000|2025-02-08 14:37:50|320.46|317.76|320.39|317.69|320.46|317.76|320.38|317.68|8
1739025480000|2025-02-08 14:38:00|320.38|317.68|320.29|317.59|320.38|317.68|320.29|317.59|6
1739025490000|2025-02-08 14:38:10|320.28|317.58|320.15|317.45|320.28|317.58|320.15|317.45|12
1739025500000|2025-02-08 14:38:20|320.14|317.44|320.1|317.4|320.15|317.45|320.1|317.4|5
1739025510000|2025-02-08 14:38:30|320.09|317.39|319.98|317.28|320.09|317.39|319.98|317.28|9
1739025520000|2025-02-08 14:38:40|319.97|317.27|320.02|317.32|320.02|317.32|319.97|317.27|6
1739025530000|2025-02-08 14:38:50|320.03|317.33|320.09|317.39|320.1|317.4|320|317.3|5
1739025540000|2025-02-08 14:39:00|320.1|317.4|320.17|317.47|320.17|317.47|320.1|317.4|5
1739025550000|2025-02-08 14:39:10|320.18|317.48|320.22|317.52|320.25|317.55|320.18|317.48|6
1739025560000|2025-02-08 14:39:20|320.21|317.51|320.12|317.42|320.21|317.51|320.12|317.42|5
1739025570000|2025-02-08 14:39:30|320.11|317.41|320.2|317.5|320.21|317.51|320.1|317.4|5
1739025580000|2025-02-08 14:39:40|320.19|317.49|320.06|317.36|320.19|317.49|320.06|317.36|11
1739025590000|2025-02-08 14:39:50|320.05|317.35|320.03|317.33|320.05|317.35|320.03|317.33|3
1739025600000|2025-02-08 14:40:00|320.04|317.34|320.12|317.42|320.14|317.44|320.04|317.34|6
1739025610000|2025-02-08 14:40:10|320.11|317.41|319.99|317.29|320.12|317.42|319.99|317.29|10
1739025620000|2025-02-08 14:40:20|319.96|317.26|319.95|317.25|319.96|317.26|319.95|317.25|4
1739025630000|2025-02-08 14:40:30|319.96|317.26|320.12|317.42|320.12|317.42|319.96|317.26|6
1739025640000|2025-02-08 14:40:40|320.15|317.45|320.27|317.57|320.27|317.57|320.15|317.45|8
1739025650000|2025-02-08 14:40:50|320.26|317.56|320.14|317.44|320.26|317.56|320.14|317.44|11
1739025660000|2025-02-08 14:41:00|320.13|317.43|320.1|317.4|320.14|317.44|320.09|317.39|7
1739025670000|2025-02-08 14:41:10|320.12|317.42|320.3|317.6|320.3|317.6|320.12|317.42|9
1739025680000|2025-02-08 14:41:20|320.31|317.61|320.17|317.47|320.32|317.62|320.1|317.4|9
1739025690000|2025-02-08 14:41:30|320.2|317.5|320.14|317.44|320.2|317.5|320.14|317.44|5
1739025700000|2025-02-08 14:41:40|320.13|317.43|320.07|317.37|320.13|317.43|320.07|317.37|7
1739025710000|2025-02-08 14:41:50|320.06|317.36|320.14|317.44|320.14|317.44|320.06|317.36|4
1739025720000|2025-02-08 14:42:00|320.15|317.45|320.04|317.34|320.15|317.45|320.03|317.33|11
1739025730000|2025-02-08 14:42:10|320.03|317.33|319.98|317.28|320.03|317.33|319.97|317.27|7
1739025740000|2025-02-08 14:42:20|319.99|317.29|320.04|317.34|320.04|317.34|319.95|317.25|6
1739025750000|2025-02-08 14:42:30|320.09|317.39|320.17|317.47|320.2|317.5|320.09|317.39|6
1739025760000|2025-02-08 14:42:40|320.14|317.44|320.49|317.79|320.53|317.83|320.14|317.44|9
1739025770000|2025-02-08 14:42:50|320.51|317.81|320.5|317.8|320.52|317.82|320.49|317.79|4
1739025780000|2025-02-08 14:43:00|320.49|317.79|320.52|317.82|320.61|317.91|320.49|317.79|11
1739025790000|2025-02-08 14:43:10|320.51|317.81|320.55|317.85|320.56|317.86|320.51|317.81|8
1739025800000|2025-02-08 14:43:20|320.62|317.92|320.54|317.84|320.62|317.92|320.54|317.84|11
1739025810000|2025-02-08 14:43:30|320.55|317.85|320.44|317.74|320.56|317.86|320.44|317.74|10
1739025820000|2025-02-08 14:43:40|320.46|317.76|320.58|317.88|320.58|317.88|320.46|317.76|10
1739025830000|2025-02-08 14:43:50|320.59|317.89|320.64|317.94|320.64|317.94|320.59|317.89|4
1739025840000|2025-02-08 14:44:00|320.65|317.95|320.58|317.88|320.67|317.97|320.58|317.88|8
1739025850000|2025-02-08 14:44:10|320.57|317.87|320.61|317.91|320.62|317.92|320.55|317.85|6
1739025860000|2025-02-08 14:44:20|320.6|317.9|320.65|317.95|320.65|317.95|320.58|317.88|5
1739025870000|2025-02-08 14:44:30|320.66|317.96|320.64|317.94|320.66|317.96|320.64|317.94|4
1739025880000|2025-02-08 14:44:40|320.63|317.93|320.7|318|320.7|318|320.62|317.92|7
1739025890000|2025-02-08 14:44:50|320.73|318.03|320.66|317.96|320.73|318.03|320.66|317.96|7
1739025900000|2025-02-08 14:45:00|320.59|317.89|320.48|317.78|320.6|317.9|320.48|317.78|9
1739025910000|2025-02-08 14:45:10|320.47|317.77|320.36|317.66|320.47|317.77|320.36|317.66|7
1739025920000|2025-02-08 14:45:20|320.35|317.65|320.36|317.66|320.41|317.71|320.32|317.62|11
1739025930000|2025-02-08 14:45:30|320.35|317.65|320.27|317.57|320.35|317.65|320.26|317.56|8
1739025940000|2025-02-08 14:45:40|320.28|317.58|320.54|317.84|320.54|317.84|320.28|317.58|12
1739025950000|2025-02-08 14:45:50|320.55|317.85|320.67|317.97|320.67|317.97|320.55|317.85|7
1739025960000|2025-02-08 14:46:00|320.68|317.98|320.72|318.02|320.72|318.02|320.68|317.98|5
1739025970000|2025-02-08 14:46:10|320.71|318.01|321|318.3|321.01|318.31|320.67|317.97|14
1739025980000|2025-02-08 14:46:20|320.99|318.29|320.86|318.16|320.99|318.29|320.86|318.16|6
1739025990000|2025-02-08 14:46:30|320.85|318.15|320.68|317.98|320.85|318.15|320.68|317.98|14
1739026000000|2025-02-08 14:46:40|320.69|317.99|320.61|317.91|320.69|317.99|320.61|317.91|4
1739026010000|2025-02-08 14:46:50|320.6|317.9|320.57|317.87|320.6|317.9|320.57|317.87|4
1739026020000|2025-02-08 14:47:00|320.56|317.86|320.58|317.88|320.58|317.88|320.53|317.83|6
1739026030000|2025-02-08 14:47:10|320.6|317.9|320.69|317.99|320.69|317.99|320.6|317.9|6
1739026040000|2025-02-08 14:47:20|320.68|317.98|320.77|318.07|320.79|318.09|320.68|317.98|11
1739026050000|2025-02-08 14:47:30|320.76|318.06|320.73|318.03|320.76|318.06|320.73|318.03|5
1739026060000|2025-02-08 14:47:40|320.72|318.02|320.73|318.03|320.75|318.05|320.72|318.02|4
1739026070000|2025-02-08 14:47:50|320.72|318.02|320.63|317.93|320.72|318.02|320.63|317.93|7
1739026080000|2025-02-08 14:48:00|320.64|317.94|320.58|317.88|320.64|317.94|320.58|317.88|10
1739026090000|2025-02-08 14:48:10|320.59|317.89|320.57|317.87|320.65|317.95|320.56|317.86|6
1739026100000|2025-02-08 14:48:20|320.58|317.88|320.57|317.87|320.63|317.93|320.57|317.87|9
1739026110000|2025-02-08 14:48:30|320.56|317.86|320.46|317.76|320.56|317.86|320.46|317.76|9
1739026120000|2025-02-08 14:48:40|320.47|317.77|320.47|317.77|320.49|317.79|320.47|317.77|4
1739026130000|2025-02-08 14:48:50|320.48|317.78|320.63|317.93|320.63|317.93|320.48|317.78|6
1739026140000|2025-02-08 14:49:00|320.64|317.94|320.64|317.94|320.65|317.95|320.64|317.94|3
1739026150000|2025-02-08 14:49:10|320.73|318.03|320.73|318.03|320.76|318.06|320.72|318.02|7
1739026160000|2025-02-08 14:49:20|320.72|318.02|320.72|318.02|320.76|318.06|320.72|318.02|8
1739026170000|2025-02-08 14:49:30|320.71|318.01|320.83|318.13|320.84|318.14|320.71|318.01|7
1739026180000|2025-02-08 14:49:40|320.84|318.14|321.03|318.33|321.03|318.33|320.84|318.14|6
1739026190000|2025-02-08 14:49:50|321.07|318.37|321.05|318.35|321.07|318.37|321.04|318.34|3
1739026200000|2025-02-08 14:50:00|321.06|318.36|321.22|318.52|321.24|318.54|321.06|318.36|8
1739026210000|2025-02-08 14:50:10|321.23|318.53|321.16|318.46|321.23|318.53|321.15|318.45|9
1739026220000|2025-02-08 14:50:20|321.04|318.34|321.28|318.58|321.29|318.59|321.04|318.34|11
1739026230000|2025-02-08 14:50:30|321.29|318.59|321.52|318.82|321.54|318.84|321.29|318.59|11
1739026240000|2025-02-08 14:50:40|321.49|318.79|321.48|318.78|321.5|318.8|321.47|318.77|6
1739026250000|2025-02-08 14:50:50|321.55|318.85|321.47|318.77|321.55|318.85|321.47|318.77|13
1739026260000|2025-02-08 14:51:00|321.46|318.76|321.47|318.77|321.54|318.84|321.46|318.76|9
1739026270000|2025-02-08 14:51:10|321.46|318.76|321.45|318.75|321.46|318.76|321.37|318.67|10
1739026280000|2025-02-08 14:51:20|321.46|318.76|321.74|319.04|321.78|319.08|321.46|318.76|11
1739026290000|2025-02-08 14:51:30|321.71|319.01|321.58|318.88|321.72|319.02|321.58|318.88|8
1739026300000|2025-02-08 14:51:40|321.57|318.87|321.57|318.87|321.58|318.88|321.56|318.86|5
1739026310000|2025-02-08 14:51:50|321.56|318.86|321.55|318.85|321.56|318.86|321.55|318.85|2
1739026320000|2025-02-08 14:52:00|321.54|318.84|321.51|318.81|321.54|318.84|321.47|318.77|7
1739026330000|2025-02-08 14:52:10|321.52|318.82|321.74|319.04|321.75|319.05|321.52|318.82|8
1739026340000|2025-02-08 14:52:20|321.59|318.89|321.54|318.84|321.65|318.95|321.54|318.84|15
1739026350000|2025-02-08 14:52:30|321.53|318.83|321.34|318.64|321.53|318.83|321.34|318.64|10
1739026360000|2025-02-08 14:52:40|321.31|318.61|321.22|318.52|321.32|318.62|321.18|318.48|13
1739026370000|2025-02-08 14:52:50|321.21|318.51|321.35|318.65|321.36|318.66|321.2|318.5|9
1739026380000|2025-02-08 14:53:00|321.36|318.66|321.63|318.93|321.63|318.93|321.36|318.66|14
1739026390000|2025-02-08 14:53:10|321.64|318.94|321.6|318.9|321.66|318.96|321.6|318.9|7
1739026400000|2025-02-08 14:53:20|321.59|318.89|321.47|318.77|321.59|318.89|321.47|318.77|11
1739026410000|2025-02-08 14:53:30|321.48|318.78|321.45|318.75|321.54|318.84|321.45|318.75|14
1739026420000|2025-02-08 14:53:40|321.42|318.72|321.44|318.74|321.48|318.78|321.37|318.67|16
1739026430000|2025-02-08 14:53:50|321.45|318.75|321.25|318.55|321.55|318.85|321.15|318.45|15
1739026440000|2025-02-08 14:54:00|321.27|318.57|321.31|318.61|321.33|318.63|321.25|318.55|7
1739026450000|2025-02-08 14:54:10|321.35|318.65|321.47|318.77|321.49|318.79|321.35|318.65|8
1739026460000|2025-02-08 14:54:20|321.46|318.76|321.42|318.72|321.46|318.76|321.42|318.72|5
1739026470000|2025-02-08 14:54:30|321.4|318.7|321.33|318.63|321.41|318.71|321.25|318.55|10
1739026480000|2025-02-08 14:54:40|321.37|318.67|321.32|318.62|321.37|318.67|321.32|318.62|4
1739026490000|2025-02-08 14:54:50|321.31|318.61|321.27|318.57|321.31|318.61|321.27|318.57|9
1739026500000|2025-02-08 14:55:00|321.26|318.56|321.37|318.67|321.4|318.7|321.26|318.56|9
1739026510000|2025-02-08 14:55:10|321.35|318.65|321.25|318.55|321.36|318.66|321.25|318.55|9
1739026520000|2025-02-08 14:55:20|321.24|318.54|321.22|318.52|321.24|318.54|321.21|318.51|6
1739026530000|2025-02-08 14:55:30|321.2|318.5|321.24|318.54|321.29|318.59|321.2|318.5|7
1739026540000|2025-02-08 14:55:40|321.23|318.53|321.29|318.59|321.32|318.62|321.21|318.51|7
1739026550000|2025-02-08 14:55:50|321.28|318.58|321.25|318.55|321.3|318.6|321.25|318.55|6
1739026560000|2025-02-08 14:56:00|321.24|318.54|321.21|318.51|321.29|318.59|321.21|318.51|8
1739026570000|2025-02-08 14:56:10|321.22|318.52|321.23|318.53|321.23|318.53|321.18|318.48|7
1739026580000|2025-02-08 14:56:20|321.25|318.55|321.25|318.55|321.25|318.55|321.24|318.54|3
1739026590000|2025-02-08 14:56:30|321.28|318.58|321.29|318.59|321.38|318.68|321.28|318.58|10
1739026600000|2025-02-08 14:56:40|321.28|318.58|321.21|318.51|321.28|318.58|321.2|318.5|9
1739026610000|2025-02-08 14:56:50|321.2|318.5|321.18|318.48|321.2|318.5|321.18|318.48|3
1739026620000|2025-02-08 14:57:00|321.17|318.47|321.21|318.51|321.25|318.55|321.15|318.45|8
1739026630000|2025-02-08 14:57:10|321.22|318.52|321.17|318.47|321.22|318.52|321.17|318.47|6
1739026640000|2025-02-08 14:57:20|321.16|318.46|321.28|318.58|321.29|318.59|321.16|318.46|7
1739026650000|2025-02-08 14:57:30|321.29|318.59|321.36|318.66|321.36|318.66|321.29|318.59|3
1739026660000|2025-02-08 14:57:40|321.37|318.67|321.5|318.8|321.51|318.81|321.37|318.67|5
1739026670000|2025-02-08 14:57:50|321.49|318.79|321.47|318.77|321.49|318.79|321.46|318.76|5
1739026680000|2025-02-08 14:58:00|321.51|318.81|321.45|318.75|321.52|318.82|321.45|318.75|13
1739026690000|2025-02-08 14:58:10|321.52|318.82|321.49|318.79|321.53|318.83|321.49|318.79|5
1739026700000|2025-02-08 14:58:20|321.5|318.8|321.47|318.77|321.55|318.85|321.46|318.76|7
1739026710000|2025-02-08 14:58:30|321.46|318.76|321.46|318.76|321.47|318.77|321.46|318.76|3
1739026720000|2025-02-08 14:58:40|321.45|318.75|321.36|318.66|321.45|318.75|321.35|318.65|9
1739026730000|2025-02-08 14:58:50|321.44|318.74|321.38|318.68|321.44|318.74|321.38|318.68|5
1739026740000|2025-02-08 14:59:00|321.37|318.67|321.37|318.67|321.38|318.68|321.37|318.67|3
1739026750000|2025-02-08 14:59:10|321.39|318.69|321.37|318.67|321.39|318.69|321.37|318.67|3
1739026760000|2025-02-08 14:59:20|321.34|318.64|321.43|318.73|321.49|318.79|321.33|318.63|9
1739026770000|2025-02-08 14:59:30|321.4|318.7|321.27|318.57|321.4|318.7|321.27|318.57|12
1739026780000|2025-02-08 14:59:40|321.26|318.56|321.24|318.54|321.27|318.57|321.2|318.5|9
1739026790000|2025-02-08 14:59:50|321.25|318.55|321.34|318.64|321.34|318.64|321.25|318.55|5
1739026800000|2025-02-08 15:00:00|321.37|318.67|321.4|318.7|321.4|318.7|321.34|318.64|11
1739026810000|2025-02-08 15:00:10|321.41|318.71|321.59|318.89|321.59|318.89|321.41|318.71|10
1739026820000|2025-02-08 15:00:20|321.6|318.9|321.58|318.88|321.77|319.07|321.58|318.88|16
1739026830000|2025-02-08 15:00:30|321.54|318.84|321.47|318.77|321.54|318.84|321.47|318.77|6
1739026840000|2025-02-08 15:00:40|321.46|318.76|321.52|318.82|321.53|318.83|321.36|318.66|11
1739026850000|2025-02-08 15:00:50|321.53|318.83|321.43|318.73|321.54|318.84|321.43|318.73|9
1739026860000|2025-02-08 15:01:00|321.38|318.68|321.24|318.54|321.38|318.68|321.24|318.54|10
1739026870000|2025-02-08 15:01:10|321.25|318.55|321.24|318.54|321.26|318.56|321.24|318.54|4
1739026880000|2025-02-08 15:01:20|321.23|318.53|321.16|318.46|321.23|318.53|321.14|318.44|7
1739026890000|2025-02-08 15:01:30|321.17|318.47|321.11|318.41|321.17|318.47|321.1|318.4|8
1739026900000|2025-02-08 15:01:40|321.1|318.4|321.02|318.32|321.1|318.4|321.02|318.32|6
1739026910000|2025-02-08 15:01:50|321.01|318.31|320.93|318.23|321.01|318.31|320.93|318.23|10
1739026920000|2025-02-08 15:02:00|320.9|318.2|320.81|318.11|320.9|318.2|320.8|318.1|8
1739026930000|2025-02-08 15:02:10|320.8|318.1|320.66|317.96|320.8|318.1|320.66|317.96|7
1739026940000|2025-02-08 15:02:20|320.67|317.97|320.57|317.87|320.68|317.98|320.54|317.84|8
1739026950000|2025-02-08 15:02:30|320.59|317.89|320.61|317.91|320.71|318.01|320.57|317.87|13
1739026960000|2025-02-08 15:02:40|320.6|317.9|320.68|317.98|320.69|317.99|320.6|317.9|9
1739026970000|2025-02-08 15:02:50|320.67|317.97|320.58|317.88|320.68|317.98|320.58|317.88|11
1739026980000|2025-02-08 15:03:00|320.59|317.89|320.55|317.85|320.59|317.89|320.51|317.81|9
1739026990000|2025-02-08 15:03:10|320.58|317.88|320.89|318.19|320.89|318.19|320.57|317.87|12
1739027000000|2025-02-08 15:03:20|320.9|318.2|320.88|318.18|320.9|318.2|320.87|318.17|6
1739027010000|2025-02-08 15:03:30|320.89|318.19|320.91|318.21|320.95|318.25|320.89|318.19|7
1739027020000|2025-02-08 15:03:40|320.88|318.18|320.8|318.1|320.88|318.18|320.8|318.1|7
1739027030000|2025-02-08 15:03:50|320.81|318.11|320.88|318.18|320.92|318.22|320.81|318.11|9
1739027040000|2025-02-08 15:04:00|320.84|318.14|320.92|318.22|320.92|318.22|320.81|318.11|9
1739027050000|2025-02-08 15:04:10|320.96|318.26|321|318.3|321|318.3|320.96|318.26|4
1739027060000|2025-02-08 15:04:20|320.99|318.29|320.96|318.26|320.99|318.29|320.96|318.26|7
1739027070000|2025-02-08 15:04:30|320.95|318.25|320.79|318.09|320.95|318.25|320.79|318.09|9
1739027080000|2025-02-08 15:04:40|320.8|318.1|321.01|318.31|321.01|318.31|320.79|318.09|11
1739027090000|2025-02-08 15:04:50|321|318.3|320.97|318.27|321|318.3|320.97|318.27|8
1739027100000|2025-02-08 15:05:00|320.98|318.28|321.13|318.43|321.13|318.43|320.98|318.28|9
1739027110000|2025-02-08 15:05:10|321.12|318.42|321.07|318.37|321.12|318.42|321.06|318.36|5
1739027120000|2025-02-08 15:05:20|321.08|318.38|321.2|318.5|321.27|318.57|321.08|318.38|11
1739027130000|2025-02-08 15:05:30|321.21|318.51|321.09|318.39|321.21|318.51|321.08|318.38|8
1739027140000|2025-02-08 15:05:40|321.08|318.38|321.15|318.45|321.15|318.45|321.07|318.37|9
1739027150000|2025-02-08 15:05:50|321.16|318.46|321.24|318.54|321.27|318.57|321.16|318.46|7
1739027160000|2025-02-08 15:06:00|321.25|318.55|321.29|318.59|321.3|318.6|321.21|318.51|10
1739027170000|2025-02-08 15:06:10|321.3|318.6|321.22|318.52|321.3|318.6|321.22|318.52|5
1739027180000|2025-02-08 15:06:20|321.21|318.51|321.32|318.62|321.32|318.62|321.21|318.51|5
1739027190000|2025-02-08 15:06:30|321.33|318.63|321.31|318.61|321.38|318.68|321.25|318.55|10
1739027200000|2025-02-08 15:06:40|321.3|318.6|321.35|318.65|321.37|318.67|321.3|318.6|7
1739027210000|2025-02-08 15:06:50|321.34|318.64|321.34|318.64|321.34|318.64|321.34|318.64|1
1739027220000|2025-02-08 15:07:00|321.33|318.63|321.54|318.84|321.54|318.84|321.33|318.63|12
1739027230000|2025-02-08 15:07:10|321.62|318.92|321.55|318.85|321.62|318.92|321.55|318.85|5
1739027240000|2025-02-08 15:07:20|321.56|318.86|321.57|318.87|321.58|318.88|321.54|318.84|7
1739027250000|2025-02-08 15:07:30|321.58|318.88|321.49|318.79|321.58|318.88|321.49|318.79|11
1739027260000|2025-02-08 15:07:40|321.5|318.8|321.5|318.8|321.52|318.82|321.48|318.78|6
1739027270000|2025-02-08 15:07:50|321.49|318.79|321.58|318.88|321.58|318.88|321.49|318.79|7
1739027280000|2025-02-08 15:08:00|321.56|318.86|321.51|318.81|321.58|318.88|321.5|318.8|11
1739027290000|2025-02-08 15:08:10|321.52|318.82|321.86|319.16|321.86|319.16|321.52|318.82|12
1739027300000|2025-02-08 15:08:20|321.85|319.15|321.89|319.19|321.9|319.2|321.84|319.14|7
1739027310000|2025-02-08 15:08:30|321.88|319.18|322.16|319.46|322.18|319.48|321.88|319.18|13
1739027320000|2025-02-08 15:08:40|322.12|319.42|322.07|319.37|322.12|319.42|322.07|319.37|7
1739027330000|2025-02-08 15:08:50|322.06|319.36|322.13|319.43|322.13|319.43|322|319.3|9
1739027340000|2025-02-08 15:09:00|322.14|319.44|322.08|319.38|322.18|319.48|322.08|319.38|11
1739027350000|2025-02-08 15:09:10|322.13|319.43|322.02|319.32|322.13|319.43|322.01|319.31|9
1739027360000|2025-02-08 15:09:20|322.01|319.31|321.96|319.26|322.02|319.32|321.96|319.26|5
1739027370000|2025-02-08 15:09:30|321.97|319.27|321.87|319.17|321.97|319.27|321.86|319.16|9
1739027380000|2025-02-08 15:09:40|321.88|319.18|322.18|319.48|322.19|319.49|321.88|319.18|11
1739027390000|2025-02-08 15:09:50|322.15|319.45|322.18|319.48|322.18|319.48|322.12|319.42|9
1739027400000|2025-02-08 15:10:00|322.19|319.49|322.29|319.59|322.29|319.59|322.19|319.49|8
1739027410000|2025-02-08 15:10:10|322.32|319.62|322.36|319.66|322.51|319.81|322.32|319.62|15
1739027420000|2025-02-08 15:10:20|322.32|319.62|322.21|319.51|322.33|319.63|322.18|319.48|9
1739027430000|2025-02-08 15:10:30|322.2|319.5|322.07|319.37|322.2|319.5|322.07|319.37|8
1739027440000|2025-02-08 15:10:40|322.06|319.36|322.03|319.33|322.06|319.36|322.02|319.32|8
1739027450000|2025-02-08 15:10:50|322.02|319.32|321.93|319.23|322.02|319.32|321.93|319.23|5
1739027460000|2025-02-08 15:11:00|321.92|319.22|321.86|319.16|321.92|319.22|321.85|319.15|9
1739027470000|2025-02-08 15:11:10|321.85|319.15|321.86|319.16|321.9|319.2|321.85|319.15|9
1739027480000|2025-02-08 15:11:20|321.87|319.17|322.06|319.36|322.06|319.36|321.87|319.17|8
1739027490000|2025-02-08 15:11:30|322.05|319.35|321.95|319.25|322.05|319.35|321.95|319.25|7
1739027500000|2025-02-08 15:11:40|321.94|319.24|321.82|319.12|321.94|319.24|321.81|319.11|8
1739027510000|2025-02-08 15:11:50|321.84|319.14|321.83|319.13|321.84|319.14|321.83|319.13|4
1739027520000|2025-02-08 15:12:00|321.82|319.12|321.69|318.99|321.82|319.12|321.69|318.99|10
1739027530000|2025-02-08 15:12:10|321.7|319|321.68|318.98|321.72|319.02|321.68|318.98|9
1739027540000|2025-02-08 15:12:20|321.69|318.99|321.65|318.95|321.74|319.04|321.65|318.95|10
1739027550000|2025-02-08 15:12:30|321.64|318.94|321.58|318.88|321.64|318.94|321.58|318.88|4
1739027560000|2025-02-08 15:12:40|321.55|318.85|321.46|318.76|321.55|318.85|321.45|318.75|11
1739027570000|2025-02-08 15:12:50|321.45|318.75|321.42|318.72|321.47|318.77|321.42|318.72|7
1739027580000|2025-02-08 15:13:00|321.41|318.71|321.4|318.7|321.46|318.76|321.4|318.7|12
1739027590000|2025-02-08 15:13:10|321.39|318.69|321.35|318.65|321.39|318.69|321.35|318.65|3
1739027600000|2025-02-08 15:13:20|321.36|318.66|321.32|318.62|321.36|318.66|321.31|318.61|4
1739027610000|2025-02-08 15:13:30|321.35|318.65|321.51|318.81|321.51|318.81|321.35|318.65|8
1739027620000|2025-02-08 15:13:40|321.5|318.8|321.45|318.75|321.51|318.81|321.44|318.74|7
1739027630000|2025-02-08 15:13:50|321.46|318.76|321.52|318.82|321.52|318.82|321.46|318.76|12
1739027640000|2025-02-08 15:14:00|321.51|318.81|321.55|318.85|321.6|318.9|321.51|318.81|11
1739027650000|2025-02-08 15:14:10|321.52|318.82|321.45|318.75|321.52|318.82|321.45|318.75|6
1739027660000|2025-02-08 15:14:20|321.44|318.74|321.39|318.69|321.47|318.77|321.39|318.69|9
1739027670000|2025-02-08 15:14:30|321.42|318.72|321.45|318.75|321.46|318.76|321.42|318.72|4
1739027680000|2025-02-08 15:14:40|321.41|318.71|321.33|318.63|321.41|318.71|321.33|318.63|7
1739027690000|2025-02-08 15:14:50|321.32|318.62|321.37|318.67|321.37|318.67|321.32|318.62|8
1739027700000|2025-02-08 15:15:00|321.38|318.68|321.36|318.66|321.39|318.69|321.25|318.55|13
1739027710000|2025-02-08 15:15:10|321.38|318.68|321.47|318.77|321.47|318.77|321.37|318.67|6
1739027720000|2025-02-08 15:15:20|321.5|318.8|321.7|319|321.71|319.01|321.5|318.8|11
1739027730000|2025-02-08 15:15:30|321.71|319.01|321.76|319.06|321.76|319.06|321.68|318.98|11
1739027740000|2025-02-08 15:15:40|321.84|319.14|321.83|319.13|321.89|319.19|321.83|319.13|4
1739027750000|2025-02-08 15:15:50|321.88|319.18|321.92|319.22|321.97|319.27|321.88|319.18|10
1739027760000|2025-02-08 15:16:00|321.86|319.16|321.95|319.25|321.96|319.26|321.86|319.16|9
1739027770000|2025-02-08 15:16:10|321.94|319.24|321.85|319.15|321.94|319.24|321.85|319.15|5
1739027780000|2025-02-08 15:16:20|321.84|319.14|321.94|319.24|321.94|319.24|321.83|319.13|8
1739027790000|2025-02-08 15:16:30|321.95|319.25|321.87|319.17|321.95|319.25|321.87|319.17|4
1739027800000|2025-02-08 15:16:40|321.86|319.16|321.94|319.24|321.94|319.24|321.84|319.14|5
1739027810000|2025-02-08 15:16:50|321.93|319.23|321.9|319.2|321.93|319.23|321.9|319.2|2
1739027820000|2025-02-08 15:17:00|321.91|319.21|321.66|318.96|321.91|319.21|321.66|318.96|15
1739027830000|2025-02-08 15:17:10|321.67|318.97|321.59|318.89|321.68|318.98|321.57|318.87|7
1739027840000|2025-02-08 15:17:20|321.61|318.91|321.65|318.95|321.66|318.96|321.61|318.91|7
1739027850000|2025-02-08 15:17:30|321.66|318.96|321.61|318.91|321.66|318.96|321.61|318.91|6
1739027860000|2025-02-08 15:17:40|321.62|318.92|321.67|318.97|321.68|318.98|321.62|318.92|7
1739027870000|2025-02-08 15:17:50|321.72|319.02|321.66|318.96|321.72|319.02|321.66|318.96|6
1739027880000|2025-02-08 15:18:00|321.65|318.95|321.57|318.87|321.67|318.97|321.57|318.87|8
1739027890000|2025-02-08 15:18:10|321.56|318.86|321.49|318.79|321.56|318.86|321.49|318.79|6
1739027900000|2025-02-08 15:18:20|321.56|318.86|321.42|318.72|321.56|318.86|321.42|318.72|8
1739027910000|2025-02-08 15:18:30|321.43|318.73|321.26|318.56|321.44|318.74|321.26|318.56|12
1739027920000|2025-02-08 15:18:40|321.25|318.55|321.25|318.55|321.25|318.55|321.25|318.55|1
1739027930000|2025-02-08 15:18:50|321.24|318.54|321.31|318.61|321.31|318.61|321.23|318.53|11
1739027940000|2025-02-08 15:19:00|321.3|318.6|321.25|318.55|321.3|318.6|321.19|318.49|10
1739027950000|2025-02-08 15:19:10|321.27|318.57|321.28|318.58|321.3|318.6|321.26|318.56|6
1739027960000|2025-02-08 15:19:20|321.27|318.57|321.26|318.56|321.27|318.57|321.26|318.56|2
1739027970000|2025-02-08 15:19:30|321.31|318.61|321.42|318.72|321.45|318.75|321.31|318.61|13
1739027980000|2025-02-08 15:19:40|321.41|318.71|321.24|318.54|321.41|318.71|321.24|318.54|9
1739027990000|2025-02-08 15:19:50|321.23|318.53|321.19|318.49|321.23|318.53|321.19|318.49|5
1739028000000|2025-02-08 15:20:00|321.16|318.46|321.15|318.45|321.17|318.47|321.11|318.41|13
1739028010000|2025-02-08 15:20:10|321.13|318.43|321.15|318.45|321.19|318.49|321.13|318.43|9
1739028020000|2025-02-08 15:20:20|321.14|318.44|321.04|318.34|321.14|318.44|321.03|318.33|7
1739028030000|2025-02-08 15:20:30|321.03|318.33|320.99|318.29|321.03|318.33|320.97|318.27|9
1739028040000|2025-02-08 15:20:40|320.98|318.28|321.08|318.38|321.08|318.38|320.98|318.28|3
1739028050000|2025-02-08 15:20:50|321.07|318.37|320.97|318.27|321.07|318.37|320.97|318.27|5
1739028060000|2025-02-08 15:21:00|320.94|318.24|320.89|318.19|320.94|318.24|320.89|318.19|4
1739028070000|2025-02-08 15:21:10|320.9|318.2|320.99|318.29|320.99|318.29|320.89|318.19|7
1739028080000|2025-02-08 15:21:20|321|318.3|321.08|318.38|321.08|318.38|321|318.3|5
1739028090000|2025-02-08 15:21:30|321.09|318.39|321.06|318.36|321.16|318.46|321.06|318.36|8
1739028100000|2025-02-08 15:21:40|321.05|318.35|321.05|318.35|321.05|318.35|321.04|318.34|3
1739028110000|2025-02-08 15:21:50|321.02|318.32|321.03|318.33|321.03|318.33|320.99|318.29|5
1739028120000|2025-02-08 15:22:00|321.04|318.34|321.07|318.37|321.08|318.38|321.04|318.34|4
1739028130000|2025-02-08 15:22:10|321.08|318.38|321.2|318.5|321.2|318.5|321.07|318.37|10
1739028140000|2025-02-08 15:22:20|321.19|318.49|321.14|318.44|321.21|318.51|321.14|318.44|7
1739028150000|2025-02-08 15:22:30|321.13|318.43|321.05|318.35|321.13|318.43|321.05|318.35|5
1739028160000|2025-02-08 15:22:40|321.04|318.34|321.08|318.38|321.13|318.43|321.04|318.34|12
1739028170000|2025-02-08 15:22:50|321.07|318.37|320.93|318.23|321.07|318.37|320.93|318.23|9
1739028180000|2025-02-08 15:23:00|320.94|318.24|320.95|318.25|320.97|318.27|320.94|318.24|10
1739028190000|2025-02-08 15:23:10|320.96|318.26|321.06|318.36|321.06|318.36|320.96|318.26|6
1739028200000|2025-02-08 15:23:20|321.07|318.37|321.07|318.37|321.07|318.37|321.07|318.37|1
1739028220000|2025-02-08 15:23:40|321.08|318.38|321.09|318.39|321.09|318.39|321.08|318.38|2
1739028230000|2025-02-08 15:23:50|321.05|318.35|321.04|318.34|321.07|318.37|321.04|318.34|4
1739028240000|2025-02-08 15:24:00|321.01|318.31|320.97|318.27|321.01|318.31|320.97|318.27|2
1739028250000|2025-02-08 15:24:10|320.96|318.26|320.86|318.16|320.96|318.26|320.86|318.16|11
1739028260000|2025-02-08 15:24:20|320.85|318.15|320.87|318.17|320.87|318.17|320.84|318.14|7
1739028270000|2025-02-08 15:24:30|320.92|318.22|320.99|318.29|320.99|318.29|320.92|318.22|4
1739028280000|2025-02-08 15:24:40|320.98|318.28|320.94|318.24|321.03|318.33|320.94|318.24|5
1739028290000|2025-02-08 15:24:50|320.98|318.28|320.95|318.25|320.98|318.28|320.94|318.24|6
1739028300000|2025-02-08 15:25:00|320.94|318.24|320.99|318.29|320.99|318.29|320.92|318.22|5
1739028310000|2025-02-08 15:25:10|321|318.3|321.06|318.36|321.06|318.36|321|318.3|6
1739028320000|2025-02-08 15:25:20|321.05|318.35|321.04|318.34|321.05|318.35|320.99|318.29|9
1739028330000|2025-02-08 15:25:30|321.08|318.38|321.14|318.44|321.14|318.44|321.07|318.37|9
1739028340000|2025-02-08 15:25:40|321.13|318.43|321.1|318.4|321.13|318.43|321.1|318.4|4
1739028350000|2025-02-08 15:25:50|321.06|318.36|320.99|318.29|321.08|318.38|320.99|318.29|8
1739028360000|2025-02-08 15:26:00|320.98|318.28|321.03|318.33|321.03|318.33|320.97|318.27|5
1739028370000|2025-02-08 15:26:10|321.02|318.32|320.96|318.26|321.02|318.32|320.96|318.26|4
1739028380000|2025-02-08 15:26:20|320.95|318.25|320.97|318.27|321|318.3|320.94|318.24|6
1739028390000|2025-02-08 15:26:30|320.88|318.18|320.86|318.16|320.89|318.19|320.85|318.15|7
1739028400000|2025-02-08 15:26:40|320.85|318.15|320.79|318.09|320.85|318.15|320.79|318.09|6
1739028410000|2025-02-08 15:26:50|320.78|318.08|320.83|318.13|320.87|318.17|320.74|318.04|11
1739028420000|2025-02-08 15:27:00|320.82|318.12|320.76|318.06|320.82|318.12|320.76|318.06|5
1739028430000|2025-02-08 15:27:10|320.75|318.05|320.66|317.96|320.75|318.05|320.65|317.95|6
1739028440000|2025-02-08 15:27:20|320.65|317.95|320.54|317.84|320.65|317.95|320.5|317.8|9
1739028450000|2025-02-08 15:27:30|320.53|317.83|320.43|317.73|320.53|317.83|320.43|317.73|5
1739028460000|2025-02-08 15:27:40|320.42|317.72|320.35|317.65|320.48|317.78|320.34|317.64|12
1739028470000|2025-02-08 15:27:50|320.34|317.64|320.26|317.56|320.34|317.64|320.26|317.56|7
1739028480000|2025-02-08 15:28:00|320.27|317.57|320.23|317.53|320.33|317.63|320.23|317.53|8
1739028490000|2025-02-08 15:28:10|320.24|317.54|320.26|317.56|320.26|317.56|320.24|317.54|3
1739028500000|2025-02-08 15:28:20|320.25|317.55|320.22|317.52|320.33|317.63|320.22|317.52|5
1739028510000|2025-02-08 15:28:30|320.23|317.53|320.26|317.56|320.26|317.56|320.19|317.49|8
1739028520000|2025-02-08 15:28:40|320.25|317.55|320.2|317.5|320.25|317.55|320.2|317.5|4
1739028530000|2025-02-08 15:28:50|320.21|317.51|320.2|317.5|320.22|317.52|320.2|317.5|4
1739028540000|2025-02-08 15:29:00|320.19|317.49|320.37|317.67|320.37|317.67|320.19|317.49|9
1739028550000|2025-02-08 15:29:10|320.38|317.68|320.23|317.53|320.39|317.69|320.23|317.53|9
1739028560000|2025-02-08 15:29:20|320.19|317.49|320.19|317.49|320.19|317.49|320.19|317.49|1
1739028570000|2025-02-08 15:29:30|320.2|317.5|320.18|317.48|320.2|317.5|320.16|317.46|6
1739028580000|2025-02-08 15:29:40|320.17|317.47|320.15|317.45|320.17|317.47|320.15|317.45|3
1739028590000|2025-02-08 15:29:50|320.16|317.46|320.14|317.44|320.23|317.53|320.13|317.43|9
1739028600000|2025-02-08 15:30:00|320.11|317.41|319.9|317.2|320.12|317.42|319.9|317.2|12
1739028610000|2025-02-08 15:30:10|319.89|317.19|319.67|316.97|319.89|317.19|319.67|316.97|13
1739028620000|2025-02-08 15:30:20|319.68|316.98|319.65|316.95|319.71|317.01|319.65|316.95|10
1739028630000|2025-02-08 15:30:30|319.63|316.93|319.21|316.51|319.63|316.93|319.21|316.51|28
1739028640000|2025-02-08 15:30:40|319.22|316.52|319.3|316.6|319.3|316.6|319.21|316.51|7
1739028650000|2025-02-08 15:30:50|319.34|316.64|319.47|316.77|319.47|316.77|319.33|316.63|7
1739028660000|2025-02-08 15:31:00|319.48|316.78|319.57|316.87|319.63|316.93|319.48|316.78|11
1739028670000|2025-02-08 15:31:10|319.53|316.83|319.52|316.82|319.54|316.84|319.51|316.81|6
1739028680000|2025-02-08 15:31:20|319.53|316.83|319.57|316.87|319.65|316.95|319.52|316.82|9
1739028690000|2025-02-08 15:31:30|319.56|316.86|319.71|317.01|319.71|317.01|319.55|316.85|12
1739028700000|2025-02-08 15:31:40|319.72|317.02|319.66|316.96|319.75|317.05|319.65|316.95|8
1739028710000|2025-02-08 15:31:50|319.65|316.95|319.59|316.89|319.66|316.96|319.59|316.89|5
1739028720000|2025-02-08 15:32:00|319.62|316.92|319.89|317.19|319.89|317.19|319.62|316.92|8
1739028730000|2025-02-08 15:32:10|319.9|317.2|319.91|317.21|319.94|317.24|319.88|317.18|8
1739028740000|2025-02-08 15:32:20|319.87|317.17|319.76|317.06|319.88|317.18|319.75|317.05|10
1739028750000|2025-02-08 15:32:30|319.75|317.05|319.71|317.01|319.76|317.06|319.71|317.01|5
1739028760000|2025-02-08 15:32:40|319.7|317|319.6|316.9|319.72|317.02|319.6|316.9|10
1739028770000|2025-02-08 15:32:50|319.61|316.91|319.51|316.81|319.61|316.91|319.51|316.81|8
1739028780000|2025-02-08 15:33:00|319.45|316.75|319.59|316.89|319.59|316.89|319.45|316.75|4
1739028790000|2025-02-08 15:33:10|319.6|316.9|319.49|316.79|319.63|316.93|319.49|316.79|8
1739028800000|2025-02-08 15:33:20|319.48|316.78|319.38|316.68|319.48|316.78|319.31|316.61|8
1739028810000|2025-02-08 15:33:30|319.39|316.69|319.55|316.85|319.55|316.85|319.39|316.69|4
1739028820000|2025-02-08 15:33:40|319.56|316.86|319.41|316.71|319.56|316.86|319.41|316.71|7
1739028830000|2025-02-08 15:33:50|319.4|316.7|319.54|316.84|319.54|316.84|319.39|316.69|10
1739028840000|2025-02-08 15:34:00|319.55|316.85|319.6|316.9|319.61|316.91|319.55|316.85|5
1739028850000|2025-02-08 15:34:10|319.63|316.93|319.78|317.08|319.79|317.09|319.63|316.93|8
1739028860000|2025-02-08 15:34:20|319.79|317.09|319.77|317.07|319.8|317.1|319.76|317.06|5
1739028870000|2025-02-08 15:34:30|319.64|316.94|319.67|316.97|319.67|316.97|319.64|316.94|4
1739028880000|2025-02-08 15:34:40|319.68|316.98|319.8|317.1|319.81|317.11|319.68|316.98|10
1739028890000|2025-02-08 15:34:50|319.79|317.09|319.82|317.12|319.82|317.12|319.7|317|8
1739028900000|2025-02-08 15:35:00|319.86|317.16|320.01|317.31|320.01|317.31|319.86|317.16|10
1739028910000|2025-02-08 15:35:10|320.02|317.32|319.97|317.27|320.02|317.32|319.97|317.27|5
1739028920000|2025-02-08 15:35:20|319.96|317.26|319.74|317.04|319.98|317.28|319.73|317.03|16
1739028930000|2025-02-08 15:35:30|319.73|317.03|319.67|316.97|319.73|317.03|319.66|316.96|8
1739028940000|2025-02-08 15:35:40|319.66|316.96|319.6|316.9|319.66|316.96|319.6|316.9|5
1739028950000|2025-02-08 15:35:50|319.59|316.89|319.57|316.87|319.59|316.89|319.52|316.82|12
1739028960000|2025-02-08 15:36:00|319.54|316.84|319.62|316.92|319.68|316.98|319.54|316.84|8
1739028970000|2025-02-08 15:36:10|319.61|316.91|319.59|316.89|319.62|316.92|319.59|316.89|5
1739028980000|2025-02-08 15:36:20|319.58|316.88|319.47|316.77|319.58|316.88|319.47|316.77|10
1739028990000|2025-02-08 15:36:30|319.46|316.76|319.71|317.01|319.71|317.01|319.46|316.76|11
1739029000000|2025-02-08 15:36:40|319.7|317|319.65|316.95|319.7|317|319.65|316.95|10
1739029010000|2025-02-08 15:36:50|319.66|316.96|319.69|316.99|319.69|316.99|319.62|316.92|8
1739029020000|2025-02-08 15:37:00|319.72|317.02|319.69|316.99|319.81|317.11|319.69|316.99|11
1739029030000|2025-02-08 15:37:10|319.7|317|319.65|316.95|319.7|317|319.65|316.95|5
1739029040000|2025-02-08 15:37:20|319.64|316.94|319.7|317|319.77|317.07|319.62|316.92|16
1739029050000|2025-02-08 15:37:30|319.65|316.95|319.67|316.97|319.68|316.98|319.65|316.95|8
1739029060000|2025-02-08 15:37:40|319.66|316.96|319.73|317.03|319.73|317.03|319.62|316.92|7
1739029070000|2025-02-08 15:37:50|319.74|317.04|319.72|317.02|319.74|317.04|319.72|317.02|3
1739029080000|2025-02-08 15:38:00|319.77|317.07|319.85|317.15|319.85|317.15|319.76|317.06|5
1739029090000|2025-02-08 15:38:10|319.84|317.14|319.84|317.14|319.87|317.17|319.81|317.11|11
1739029100000|2025-02-08 15:38:20|319.83|317.13|319.8|317.1|319.83|317.13|319.77|317.07|9
1739029110000|2025-02-08 15:38:30|319.81|317.11|319.84|317.14|319.86|317.16|319.81|317.11|5
1739029120000|2025-02-08 15:38:40|319.83|317.13|319.76|317.06|319.83|317.13|319.76|317.06|4
1739029130000|2025-02-08 15:38:50|319.75|317.05|319.83|317.13|319.86|317.16|319.74|317.04|5
1739029140000|2025-02-08 15:39:00|319.82|317.12|319.76|317.06|319.82|317.12|319.75|317.05|6
1739029150000|2025-02-08 15:39:10|319.75|317.05|319.67|316.97|319.76|317.06|319.67|316.97|5
1739029160000|2025-02-08 15:39:20|319.66|316.96|319.66|316.96|319.66|316.96|319.66|316.96|1
1739029170000|2025-02-08 15:39:30|319.65|316.95|319.61|316.91|319.71|317.01|319.61|316.91|9
1739029180000|2025-02-08 15:39:40|319.6|316.9|319.52|316.82|319.65|316.95|319.52|316.82|16
1739029190000|2025-02-08 15:39:50|319.5|316.8|319.42|316.72|319.5|316.8|319.42|316.72|8
1739029200000|2025-02-08 15:40:00|319.41|316.71|319.42|316.72|319.44|316.74|319.36|316.66|12
1739029210000|2025-02-08 15:40:10|319.37|316.67|319.3|316.6|319.37|316.67|319.3|316.6|11
1739029220000|2025-02-08 15:40:20|319.29|316.59|319.2|316.5|319.33|316.63|319.19|316.49|12
1739029230000|2025-02-08 15:40:30|319.19|316.49|319.06|316.36|319.19|316.49|319.05|316.35|13
1739029240000|2025-02-08 15:40:40|319.03|316.33|318.88|316.18|319.05|316.35|318.88|316.18|17
1739029250000|2025-02-08 15:40:50|318.87|316.17|318.9|316.2|318.92|316.22|318.83|316.13|13
1739029260000|2025-02-08 15:41:00|318.89|316.19|318.84|316.14|318.89|316.19|318.8|316.1|17
1739029270000|2025-02-08 15:41:10|318.83|316.13|318.33|315.63|318.83|316.13|318.33|315.63|21
1739029280000|2025-02-08 15:41:20|318.32|315.62|318.46|315.76|318.46|315.76|318.31|315.61|15
1739029290000|2025-02-08 15:41:30|318.47|315.77|318.74|316.04|318.74|316.04|318.47|315.77|13
1739029300000|2025-02-08 15:41:40|318.73|316.03|318.75|316.05|318.75|316.05|318.63|315.93|11
1739029310000|2025-02-08 15:41:50|318.74|316.04|318.7|316|318.75|316.05|318.7|316|6
1739029320000|2025-02-08 15:42:00|318.69|315.99|318.81|316.11|318.82|316.12|318.67|315.97|14
1739029330000|2025-02-08 15:42:10|318.84|316.14|318.93|316.23|318.96|316.26|318.83|316.13|9
1739029340000|2025-02-08 15:42:20|318.9|316.2|318.8|316.1|318.95|316.25|318.8|316.1|10
1739029350000|2025-02-08 15:42:30|318.84|316.14|318.84|316.14|318.86|316.16|318.84|316.14|4
1739029360000|2025-02-08 15:42:40|318.85|316.15|318.94|316.24|318.95|316.25|318.85|316.15|6
1739029370000|2025-02-08 15:42:50|318.93|316.23|318.98|316.28|318.98|316.28|318.93|316.23|6
1739029380000|2025-02-08 15:43:00|318.99|316.29|318.98|316.28|319.04|316.34|318.96|316.26|10
1739029390000|2025-02-08 15:43:10|318.97|316.27|318.78|316.08|318.97|316.27|318.78|316.08|12
1739029400000|2025-02-08 15:43:20|318.77|316.07|318.86|316.16|318.87|316.17|318.76|316.06|10
1739029410000|2025-02-08 15:43:30|318.87|316.17|318.76|316.06|318.87|316.17|318.76|316.06|12
1739029420000|2025-02-08 15:43:40|318.77|316.07|318.71|316.01|318.77|316.07|318.71|316.01|10
1739029430000|2025-02-08 15:43:50|318.7|316|318.72|316.02|318.79|316.09|318.7|316|18
1739029440000|2025-02-08 15:44:00|318.69|315.99|318.6|315.9|318.7|316|318.59|315.89|12
1739029450000|2025-02-08 15:44:10|318.59|315.89|318.57|315.87|318.59|315.89|318.51|315.81|17
1739029460000|2025-02-08 15:44:20|318.58|315.88|318.69|315.99|318.7|316|318.57|315.87|11
1739029470000|2025-02-08 15:44:30|318.7|316|318.87|316.17|318.87|316.17|318.7|316|14
1739029480000|2025-02-08 15:44:40|318.88|316.18|318.91|316.21|318.92|316.22|318.85|316.15|12
1739029490000|2025-02-08 15:44:50|318.88|316.18|318.82|316.12|318.88|316.18|318.82|316.12|5
1739029500000|2025-02-08 15:45:00|318.73|316.03|319.14|316.44|319.16|316.46|318.73|316.03|16
1739029510000|2025-02-08 15:45:10|319.13|316.43|318.93|316.23|319.13|316.43|318.93|316.23|15
1739029520000|2025-02-08 15:45:20|318.92|316.22|318.69|315.99|318.92|316.22|318.69|315.99|17
1739029530000|2025-02-08 15:45:30|318.71|316.01|318.67|315.97|318.77|316.07|318.67|315.97|14
1739029540000|2025-02-08 15:45:40|318.66|315.96|318.81|316.11|318.81|316.11|318.63|315.93|13
1739029550000|2025-02-08 15:45:50|318.77|316.07|318.85|316.15|318.87|316.17|318.77|316.07|14
1739029560000|2025-02-08 15:46:00|318.88|316.18|318.91|316.21|318.98|316.28|318.88|316.18|10
1739029570000|2025-02-08 15:46:10|318.92|316.22|318.96|316.26|318.96|316.26|318.86|316.16|15
1739029580000|2025-02-08 15:46:20|318.97|316.27|319.16|316.46|319.16|316.46|318.97|316.27|11
1739029590000|2025-02-08 15:46:30|319.2|316.5|319.26|316.56|319.26|316.56|319.2|316.5|18
1739029600000|2025-02-08 15:46:40|319.3|316.6|319.24|316.54|319.34|316.64|319.23|316.53|11
1739029610000|2025-02-08 15:46:50|319.23|316.53|319.17|316.47|319.23|316.53|319.1|316.4|16
1739029620000|2025-02-08 15:47:00|319.18|316.48|319.27|316.57|319.32|316.62|319.17|316.47|17
1739029630000|2025-02-08 15:47:10|319.26|316.56|319.27|316.57|319.35|316.65|319.26|316.56|20
1739029640000|2025-02-08 15:47:20|319.26|316.56|319.32|316.62|319.33|316.63|319.22|316.52|13
1739029650000|2025-02-08 15:47:30|319.35|316.65|319.4|316.7|319.45|316.75|319.35|316.65|14
1739029660000|2025-02-08 15:47:40|319.38|316.68|319.29|316.59|319.39|316.69|319.29|316.59|17
1739029670000|2025-02-08 15:47:50|319.3|316.6|319.22|316.52|319.3|316.6|319.22|316.52|11
1739029680000|2025-02-08 15:48:00|319.23|316.53|319.23|316.53|319.3|316.6|319.19|316.49|14
1739029690000|2025-02-08 15:48:10|319.22|316.52|319.05|316.35|319.22|316.52|319.05|316.35|16
1739029700000|2025-02-08 15:48:20|319.01|316.31|319.1|316.4|319.13|316.43|319.01|316.31|11
1739029710000|2025-02-08 15:48:30|319.07|316.37|319.07|316.37|319.16|316.46|319.05|316.35|19
1739029720000|2025-02-08 15:48:40|319.04|316.34|318.95|316.25|319.04|316.34|318.93|316.23|12
1739029730000|2025-02-08 15:48:50|318.97|316.27|318.91|316.21|318.99|316.29|318.91|316.21|6
1739029740000|2025-02-08 15:49:00|318.9|316.2|319.03|316.33|319.03|316.33|318.9|316.2|9
1739029750000|2025-02-08 15:49:10|319.04|316.34|319.2|316.5|319.2|316.5|319.04|316.34|13
1739029760000|2025-02-08 15:49:20|319.21|316.51|319.18|316.48|319.24|316.54|319.15|316.45|17
1739029770000|2025-02-08 15:49:30|319.16|316.46|319.24|316.54|319.24|316.54|319.1|316.4|14
1739029780000|2025-02-08 15:49:40|319.22|316.52|319.31|316.61|319.31|316.61|319.22|316.52|6
1739029790000|2025-02-08 15:49:50|319.32|316.62|319.4|316.7|319.4|316.7|319.32|316.62|7
1739029800000|2025-02-08 15:50:00|319.37|316.67|319.35|316.65|319.37|316.67|319.29|316.59|8
1739029810000|2025-02-08 15:50:10|319.36|316.66|319.37|316.67|319.4|316.7|319.36|316.66|7
1739029820000|2025-02-08 15:50:20|319.38|316.68|319.45|316.75|319.45|316.75|319.38|316.68|6
1739029830000|2025-02-08 15:50:30|319.46|316.76|319.36|316.66|319.46|316.76|319.36|316.66|5
1739029840000|2025-02-08 15:50:40|319.35|316.65|319.37|316.67|319.37|316.67|319.35|316.65|3
1739029850000|2025-02-08 15:50:50|319.38|316.68|319.41|316.71|319.41|316.71|319.38|316.68|4
1739029860000|2025-02-08 15:51:00|319.39|316.69|319.44|316.74|319.44|316.74|319.37|316.67|6
1739029870000|2025-02-08 15:51:10|319.45|316.75|319.41|316.71|319.45|316.75|319.41|316.71|5
1739029880000|2025-02-08 15:51:20|319.42|316.72|319.44|316.74|319.44|316.74|319.42|316.72|3
1739029890000|2025-02-08 15:51:30|319.45|316.75|319.48|316.78|319.48|316.78|319.44|316.74|7
1739029900000|2025-02-08 15:51:40|319.49|316.79|319.48|316.78|319.49|316.79|319.47|316.77|3
1739029910000|2025-02-08 15:51:50|319.49|316.79|319.51|316.81|319.51|316.81|319.49|316.79|3
1739029920000|2025-02-08 15:52:00|319.5|316.8|319.56|316.86|319.57|316.87|319.46|316.76|11
1739029930000|2025-02-08 15:52:10|319.52|316.82|319.55|316.85|319.55|316.85|319.52|316.82|7
1739029940000|2025-02-08 15:52:20|319.5|316.8|319.43|316.73|319.5|316.8|319.43|316.73|8
1739029950000|2025-02-08 15:52:30|319.42|316.72|319.36|316.66|319.42|316.72|319.36|316.66|10
1739029960000|2025-02-08 15:52:40|319.35|316.65|319.3|316.6|319.36|316.66|319.29|316.59|6
1739029970000|2025-02-08 15:52:50|319.29|316.59|319.29|316.59|319.3|316.6|319.25|316.55|7
1739029980000|2025-02-08 15:53:00|319.3|316.6|319.28|316.58|319.31|316.61|319.27|316.57|6
1739029990000|2025-02-08 15:53:10|319.29|316.59|319.33|316.63|319.34|316.64|319.29|316.59|4
1739030000000|2025-02-08 15:53:20|319.34|316.64|319.33|316.63|319.39|316.69|319.32|316.62|15
1739030010000|2025-02-08 15:53:30|319.34|316.64|319.5|316.8|319.5|316.8|319.34|316.64|11
1739030020000|2025-02-08 15:53:40|319.51|316.81|319.51|316.81|319.57|316.87|319.51|316.81|9
1739030030000|2025-02-08 15:53:50|319.5|316.8|319.48|316.78|319.53|316.83|319.48|316.78|8
1739030040000|2025-02-08 15:54:00|319.47|316.77|319.43|316.73|319.48|316.78|319.43|316.73|10
1739030050000|2025-02-08 15:54:10|319.44|316.74|319.43|316.73|319.44|316.74|319.42|316.72|7
1739030060000|2025-02-08 15:54:20|319.44|316.74|319.44|316.74|319.48|316.78|319.42|316.72|7
1739030070000|2025-02-08 15:54:30|319.45|316.75|319.46|316.76|319.46|316.76|319.45|316.75|2
1739030080000|2025-02-08 15:54:40|319.45|316.75|319.47|316.77|319.47|316.77|319.45|316.75|3
1739030090000|2025-02-08 15:54:50|319.48|316.78|319.46|316.76|319.48|316.78|319.41|316.71|9
1739030100000|2025-02-08 15:55:00|319.45|316.75|319.41|316.71|319.45|316.75|319.39|316.69|5
1739030110000|2025-02-08 15:55:10|319.42|316.72|319.42|316.72|319.43|316.73|319.39|316.69|6
1739030120000|2025-02-08 15:55:20|319.43|316.73|319.37|316.67|319.43|316.73|319.36|316.66|15
1739030130000|2025-02-08 15:55:30|319.38|316.68|319.41|316.71|319.42|316.72|319.36|316.66|9
1739030140000|2025-02-08 15:55:40|319.39|316.69|319.4|316.7|319.43|316.73|319.39|316.69|13
1739030150000|2025-02-08 15:55:50|319.39|316.69|319.32|316.62|319.39|316.69|319.31|316.61|13
1739030160000|2025-02-08 15:56:00|319.39|316.69|319.37|316.67|319.39|316.69|319.33|316.63|13
1739030170000|2025-02-08 15:56:10|319.41|316.71|319.39|316.69|319.43|316.73|319.37|316.67|9
1739030180000|2025-02-08 15:56:20|319.4|316.7|319.48|316.78|319.49|316.79|319.37|316.67|16
1739030190000|2025-02-08 15:56:30|319.49|316.79|319.51|316.81|319.54|316.84|319.48|316.78|10
1739030200000|2025-02-08 15:56:40|319.52|316.82|319.43|316.73|319.52|316.82|319.43|316.73|9
1739030210000|2025-02-08 15:56:50|319.44|316.74|319.43|316.73|319.45|316.75|319.4|316.7|13
1739030220000|2025-02-08 15:57:00|319.44|316.74|319.45|316.75|319.46|316.76|319.43|316.73|6
1739030230000|2025-02-08 15:57:10|319.46|316.76|319.53|316.83|319.53|316.83|319.46|316.76|3
1739030240000|2025-02-08 15:57:20|319.56|316.86|319.58|316.88|319.58|316.88|319.56|316.86|3
1739030250000|2025-02-08 15:57:30|319.55|316.85|319.5|316.8|319.56|316.86|319.5|316.8|5
1739030260000|2025-02-08 15:57:40|319.46|316.76|319.45|316.75|319.48|316.78|319.43|316.73|11
1739030270000|2025-02-08 15:57:50|319.44|316.74|319.49|316.79|319.49|316.79|319.44|316.74|5
1739030280000|2025-02-08 15:58:00|319.52|316.82|319.62|316.92|319.62|316.92|319.51|316.81|9
1739030290000|2025-02-08 15:58:10|319.63|316.93|319.67|316.97|319.72|317.02|319.63|316.93|14
1739030300000|2025-02-08 15:58:20|319.68|316.98|319.77|317.07|319.77|317.07|319.68|316.98|10
1739030310000|2025-02-08 15:58:30|319.76|317.06|319.65|316.95|319.76|317.06|319.63|316.93|11
1739030320000|2025-02-08 15:58:40|319.64|316.94|319.61|316.91|319.68|316.98|319.61|316.91|8
1739030330000|2025-02-08 15:58:50|319.62|316.92|319.6|316.9|319.63|316.93|319.59|316.89|12
1739030340000|2025-02-08 15:59:00|319.59|316.89|319.78|317.08|319.78|317.08|319.59|316.89|17
1739030350000|2025-02-08 15:59:10|319.79|317.09|319.64|316.94|319.79|317.09|319.61|316.91|11
1739030360000|2025-02-08 15:59:20|319.65|316.95|319.65|316.95|319.67|316.97|319.61|316.91|15
1739030370000|2025-02-08 15:59:30|319.61|316.91|319.66|316.96|319.68|316.98|319.61|316.91|7
1739030380000|2025-02-08 15:59:40|319.67|316.97|319.67|316.97|319.67|316.97|319.67|316.97|1
1739030390000|2025-02-08 15:59:50|319.66|316.96|319.71|317.01|319.73|317.03|319.66|316.96|10
1739030400000|2025-02-08 16:00:00|319.72|317.02|319.95|317.25|319.95|317.25|319.72|317.02|14
1739030410000|2025-02-08 16:00:10|319.96|317.26|319.97|317.27|320|317.3|319.96|317.26|10
1739030420000|2025-02-08 16:00:20|319.96|317.26|319.94|317.24|319.97|317.27|319.93|317.23|8
1739030430000|2025-02-08 16:00:30|319.83|317.13|319.73|317.03|319.84|317.14|319.72|317.02|14
1739030440000|2025-02-08 16:00:40|319.72|317.02|319.57|316.87|319.73|317.03|319.56|316.86|17
1739030450000|2025-02-08 16:00:50|319.54|316.84|319.53|316.83|319.54|316.84|319.53|316.83|2
1739030460000|2025-02-08 16:01:00|319.43|316.73|319.42|316.72|319.44|316.74|319.38|316.68|13
1739030470000|2025-02-08 16:01:10|319.41|316.71|319.51|316.81|319.51|316.81|319.36|316.66|10
1739030480000|2025-02-08 16:01:20|319.52|316.82|319.66|316.96|319.66|316.96|319.52|316.82|15
1739030490000|2025-02-08 16:01:30|319.67|316.97|319.78|317.08|319.84|317.14|319.67|316.97|15
1739030500000|2025-02-08 16:01:40|319.83|317.13|319.86|317.16|319.92|317.22|319.83|317.13|11
1739030510000|2025-02-08 16:01:50|319.87|317.17|319.98|317.28|320.02|317.32|319.87|317.17|15
1739030520000|2025-02-08 16:02:00|319.99|317.29|320.13|317.43|320.14|317.44|319.99|317.29|15
1739030530000|2025-02-08 16:02:10|320.1|317.4|320.02|317.32|320.11|317.41|320.02|317.32|4
1739030540000|2025-02-08 16:02:20|320.03|317.33|320.12|317.42|320.12|317.42|320.02|317.32|11
1739030550000|2025-02-08 16:02:30|320.14|317.44|320.28|317.58|320.28|317.58|320.14|317.44|10
1739030560000|2025-02-08 16:02:40|320.29|317.59|320.18|317.48|320.32|317.62|320.18|317.48|9
1739030570000|2025-02-08 16:02:50|320.19|317.49|320.21|317.51|320.24|317.54|320.19|317.49|7
1739030580000|2025-02-08 16:03:00|320.14|317.44|320.18|317.48|320.19|317.49|320.14|317.44|5
1739030590000|2025-02-08 16:03:10|320.17|317.47|320.05|317.35|320.17|317.47|320.05|317.35|11
1739030600000|2025-02-08 16:03:20|320.06|317.36|320.1|317.4|320.1|317.4|320.06|317.36|4
1739030610000|2025-02-08 16:03:30|320.13|317.43|320.21|317.51|320.21|317.51|320.13|317.43|7
1739030620000|2025-02-08 16:03:40|320.25|317.55|320.48|317.78|320.53|317.83|320.25|317.55|13
1739030630000|2025-02-08 16:03:50|320.49|317.79|320.47|317.77|320.49|317.79|320.45|317.75|13
1739030640000|2025-02-08 16:04:00|320.48|317.78|320.23|317.53|320.48|317.78|320.23|317.53|16
1739030650000|2025-02-08 16:04:10|320.22|317.52|320.05|317.35|320.22|317.52|320.05|317.35|14
1739030660000|2025-02-08 16:04:20|320.06|317.36|320|317.3|320.06|317.36|320|317.3|9
1739030670000|2025-02-08 16:04:30|319.99|317.29|319.99|317.29|320|317.3|319.98|317.28|5
1739030680000|2025-02-08 16:04:40|319.98|317.28|319.85|317.15|319.98|317.28|319.85|317.15|7
1739030690000|2025-02-08 16:04:50|319.86|317.16|319.87|317.17|319.89|317.19|319.85|317.15|10
1739030700000|2025-02-08 16:05:00|319.88|317.18|319.83|317.13|319.92|317.22|319.82|317.12|16
1739030710000|2025-02-08 16:05:10|319.82|317.12|319.77|317.07|319.82|317.12|319.74|317.04|18
1739030720000|2025-02-08 16:05:20|319.72|317.02|319.7|317|319.74|317.04|319.7|317|10
1739030730000|2025-02-08 16:05:30|319.71|317.01|319.57|316.87|319.71|317.01|319.56|316.86|8
1739030740000|2025-02-08 16:05:40|319.58|316.88|319.66|316.96|319.66|316.96|319.58|316.88|11
1739030750000|2025-02-08 16:05:50|319.69|316.99|319.65|316.95|319.75|317.05|319.65|316.95|9
1739030760000|2025-02-08 16:06:00|319.66|316.96|319.79|317.09|319.83|317.13|319.66|316.96|11
1739030770000|2025-02-08 16:06:10|319.8|317.1|319.77|317.07|319.8|317.1|319.76|317.06|12
1739030780000|2025-02-08 16:06:20|319.78|317.08|319.75|317.05|319.79|317.09|319.71|317.01|12
1739030790000|2025-02-08 16:06:30|319.76|317.06|319.89|317.19|319.89|317.19|319.74|317.04|11
1739030800000|2025-02-08 16:06:40|319.9|317.2|319.88|317.18|319.91|317.21|319.83|317.13|11
1739030810000|2025-02-08 16:06:50|319.9|317.2|319.82|317.12|319.9|317.2|319.81|317.11|7
1739030820000|2025-02-08 16:07:00|319.85|317.15|319.96|317.26|319.96|317.26|319.85|317.15|11
1739030830000|2025-02-08 16:07:10|319.94|317.24|320.01|317.31|320.04|317.34|319.94|317.24|11
1739030840000|2025-02-08 16:07:20|320|317.3|319.91|317.21|320|317.3|319.89|317.19|14
1739030850000|2025-02-08 16:07:30|319.92|317.22|320.01|317.31|320.03|317.33|319.92|317.22|10
1739030860000|2025-02-08 16:07:40|320.02|317.32|320.07|317.37|320.07|317.37|320.02|317.32|9
1739030870000|2025-02-08 16:07:50|320.03|317.33|320.06|317.36|320.08|317.38|320.01|317.31|12
1739030880000|2025-02-08 16:08:00|320.07|317.37|320.14|317.44|320.17|317.47|320.07|317.37|8
1739030890000|2025-02-08 16:08:10|320.19|317.49|320.21|317.51|320.21|317.51|320.19|317.49|5
1739030900000|2025-02-08 16:08:20|320.19|317.49|320.18|317.48|320.19|317.49|320.16|317.46|4
1739030910000|2025-02-08 16:08:30|320.21|317.51|320.17|317.47|320.24|317.54|320.16|317.46|11
1739030920000|2025-02-08 16:08:40|320.18|317.48|320.17|317.47|320.18|317.48|320.17|317.47|4
1739030930000|2025-02-08 16:08:50|320.2|317.5|320.2|317.5|320.2|317.5|320.18|317.48|6
1739030940000|2025-02-08 16:09:00|320.23|317.53|320.43|317.73|320.43|317.73|320.23|317.53|12
1739030950000|2025-02-08 16:09:10|320.41|317.71|320.47|317.77|320.49|317.79|320.4|317.7|10
1739030960000|2025-02-08 16:09:20|320.49|317.79|320.5|317.8|320.5|317.8|320.42|317.72|12
1739030970000|2025-02-08 16:09:30|320.51|317.81|320.5|317.8|320.51|317.81|320.49|317.79|4
1739030980000|2025-02-08 16:09:40|320.46|317.76|320.48|317.78|320.48|317.78|320.46|317.76|5
1739030990000|2025-02-08 16:09:50|320.51|317.81|320.52|317.82|320.52|317.82|320.48|317.78|8
1739031000000|2025-02-08 16:10:00|320.48|317.78|320.42|317.72|320.5|317.8|320.42|317.72|13
1739031010000|2025-02-08 16:10:10|320.43|317.73|320.43|317.73|320.45|317.75|320.42|317.72|12
1739031020000|2025-02-08 16:10:20|320.48|317.78|320.49|317.79|320.51|317.81|320.44|317.74|18
1739031030000|2025-02-08 16:10:30|320.52|317.82|320.59|317.89|320.59|317.89|320.52|317.82|8
1739031040000|2025-02-08 16:10:40|320.6|317.9|320.63|317.93|320.65|317.95|320.6|317.9|5
1739031050000|2025-02-08 16:10:50|320.64|317.94|320.69|317.99|320.7|318|320.64|317.94|10
1739031060000|2025-02-08 16:11:00|320.66|317.96|320.68|317.98|320.68|317.98|320.65|317.95|5
1739031070000|2025-02-08 16:11:10|320.65|317.95|320.54|317.84|320.65|317.95|320.54|317.84|10
1739031080000|2025-02-08 16:11:20|320.55|317.85|320.52|317.82|320.55|317.85|320.51|317.81|7
1739031090000|2025-02-08 16:11:30|320.53|317.83|320.57|317.87|320.58|317.88|320.53|317.83|9
1739031100000|2025-02-08 16:11:40|320.53|317.83|320.51|317.81|320.54|317.84|320.5|317.8|4
1739031110000|2025-02-08 16:11:50|320.48|317.78|320.45|317.75|320.48|317.78|320.45|317.75|6
1739031120000|2025-02-08 16:12:00|320.44|317.74|320.26|317.56|320.45|317.75|320.26|317.56|10
1739031130000|2025-02-08 16:12:10|320.27|317.57|320.27|317.57|320.29|317.59|320.27|317.57|9
1739031140000|2025-02-08 16:12:20|320.23|317.53|320.04|317.34|320.23|317.53|320.03|317.33|20
1739031150000|2025-02-08 16:12:30|320.03|317.33|320.11|317.41|320.11|317.41|320.01|317.31|8
1739031160000|2025-02-08 16:12:40|320.12|317.42|319.94|317.24|320.12|317.42|319.92|317.22|13
1739031170000|2025-02-08 16:12:50|319.95|317.25|319.9|317.2|319.96|317.26|319.9|317.2|8
1739031180000|2025-02-08 16:13:00|319.92|317.22|319.86|317.16|319.92|317.22|319.84|317.14|9
1739031190000|2025-02-08 16:13:10|319.85|317.15|319.85|317.15|319.85|317.15|319.81|317.11|11
1739031200000|2025-02-08 16:13:20|319.84|317.14|319.89|317.19|319.94|317.24|319.84|317.14|13
1739031210000|2025-02-08 16:13:30|319.9|317.2|319.86|317.16|319.9|317.2|319.86|317.16|7
1739031220000|2025-02-08 16:13:40|319.87|317.17|319.77|317.07|319.87|317.17|319.76|317.06|5
1739031230000|2025-02-08 16:13:50|319.78|317.08|320.07|317.37|320.08|317.38|319.78|317.08|12
1739031240000|2025-02-08 16:14:00|320.08|317.38|320.1|317.4|320.1|317.4|320.07|317.37|6
1739031250000|2025-02-08 16:14:10|320.14|317.44|320.11|317.41|320.14|317.44|320.11|317.41|4
1739031260000|2025-02-08 16:14:20|320.1|317.4|320.13|317.43|320.13|317.43|320.1|317.4|2
1739031270000|2025-02-08 16:14:30|320.14|317.44|320.14|317.44|320.14|317.44|320.14|317.44|1
1739031280000|2025-02-08 16:14:40|320.15|317.45|320.1|317.4|320.15|317.45|320.09|317.39|3
1739031290000|2025-02-08 16:14:50|320.11|317.41|320.15|317.45|320.15|317.45|320.11|317.41|5
1739031300000|2025-02-08 16:15:00|320.16|317.46|320.4|317.7|320.42|317.72|320.16|317.46|12
1739031310000|2025-02-08 16:15:10|320.42|317.72|320.41|317.71|320.44|317.74|320.4|317.7|5
1739031320000|2025-02-08 16:15:20|320.4|317.7|320.26|317.56|320.4|317.7|320.26|317.56|12
1739031330000|2025-02-08 16:15:30|320.27|317.57|320.11|317.41|320.27|317.57|320.11|317.41|9
1739031340000|2025-02-08 16:15:40|320.06|317.36|319.98|317.28|320.08|317.38|319.95|317.25|10
1739031350000|2025-02-08 16:15:50|319.97|317.27|319.81|317.11|319.97|317.27|319.8|317.1|14
1739031360000|2025-02-08 16:16:00|319.8|317.1|319.6|316.9|319.8|317.1|319.58|316.88|13
1739031370000|2025-02-08 16:16:10|319.55|316.85|319.51|316.81|319.55|316.85|319.45|316.75|20
1739031380000|2025-02-08 16:16:20|319.52|316.82|319.48|316.78|319.52|316.82|319.45|316.75|9
1739031390000|2025-02-08 16:16:30|319.49|316.79|319.48|316.78|319.49|316.79|319.45|316.75|8
1739031400000|2025-02-08 16:16:40|319.49|316.79|319.49|316.79|319.54|316.84|319.47|316.77|13
1739031410000|2025-02-08 16:16:50|319.48|316.78|319.42|316.72|319.48|316.78|319.41|316.71|10
1739031420000|2025-02-08 16:17:00|319.43|316.73|319.71|317.01|319.71|317.01|319.43|316.73|14
1739031430000|2025-02-08 16:17:10|319.72|317.02|319.45|316.75|319.72|317.02|319.45|316.75|13
1739031440000|2025-02-08 16:17:20|319.46|316.76|319.39|316.69|319.47|316.77|319.39|316.69|10
1739031450000|2025-02-08 16:17:30|319.38|316.68|319.24|316.54|319.38|316.68|319.22|316.52|14
1739031460000|2025-02-08 16:17:40|319.23|316.53|319.2|316.5|319.23|316.53|319.19|316.49|11
1739031470000|2025-02-08 16:17:50|319.19|316.49|319.12|316.42|319.19|316.49|319.12|316.42|6
1739031480000|2025-02-08 16:18:00|319.07|316.37|319.03|316.33|319.08|316.38|319.01|316.31|13
1739031490000|2025-02-08 16:18:10|319.04|316.34|319.07|316.37|319.14|316.44|319.04|316.34|13
1739031500000|2025-02-08 16:18:20|319.08|316.38|319.07|316.37|319.24|316.54|319.06|316.36|13
1739031510000|2025-02-08 16:18:30|319.08|316.38|318.98|316.28|319.09|316.39|318.97|316.27|11
1739031520000|2025-02-08 16:18:40|318.99|316.29|318.97|316.27|318.99|316.29|318.95|316.25|9
1739031530000|2025-02-08 16:18:50|318.98|316.28|319|316.3|319.06|316.36|318.98|316.28|11
1739031540000|2025-02-08 16:19:00|319.01|316.31|319.2|316.5|319.2|316.5|319.01|316.31|10
1739031550000|2025-02-08 16:19:10|319.21|316.51|319.22|316.52|319.28|316.58|319.21|316.51|11
1739031560000|2025-02-08 16:19:20|319.23|316.53|319.12|316.42|319.23|316.53|319.07|316.37|8
1739031570000|2025-02-08 16:19:30|319.08|316.38|319.04|316.34|319.09|316.39|319.03|316.33|8
1739031580000|2025-02-08 16:19:40|319.05|316.35|319.07|316.37|319.07|316.37|319.02|316.32|7
1739031590000|2025-02-08 16:19:50|319.06|316.36|319.02|316.32|319.07|316.37|319|316.3|13
1739031600000|2025-02-08 16:20:00|319.06|316.36|319.21|316.51|319.21|316.51|319.06|316.36|11
1739031610000|2025-02-08 16:20:10|319.22|316.52|319.21|316.51|319.23|316.53|319.15|316.45|16
1739031620000|2025-02-08 16:20:20|319.2|316.5|319.27|316.57|319.28|316.58|319.2|316.5|9
1739031630000|2025-02-08 16:20:30|319.28|316.58|319.26|316.56|319.29|316.59|319.2|316.5|11
1739031640000|2025-02-08 16:20:40|319.3|316.6|319.27|316.57|319.3|316.6|319.11|316.41|17
1739031650000|2025-02-08 16:20:50|319.28|316.58|319.22|316.52|319.29|316.59|319.21|316.51|11
1739031660000|2025-02-08 16:21:00|319.23|316.53|319.18|316.48|319.24|316.54|319.18|316.48|13
1739031670000|2025-02-08 16:21:10|319.19|316.49|319.37|316.67|319.37|316.67|319.19|316.49|10
1739031680000|2025-02-08 16:21:20|319.38|316.68|319.42|316.72|319.42|316.72|319.31|316.61|14
1739031690000|2025-02-08 16:21:30|319.43|316.73|319.36|316.66|319.47|316.77|319.36|316.66|15
1739031700000|2025-02-08 16:21:40|319.37|316.67|319.36|316.66|319.43|316.73|319.34|316.64|14
1739031710000|2025-02-08 16:21:50|319.37|316.67|319.36|316.66|319.41|316.71|319.34|316.64|9
1739031720000|2025-02-08 16:22:00|319.37|316.67|319.42|316.72|319.42|316.72|319.37|316.67|3
1739031730000|2025-02-08 16:22:10|319.43|316.73|319.55|316.85|319.56|316.86|319.41|316.71|13
1739031740000|2025-02-08 16:22:20|319.56|316.86|319.5|316.8|319.59|316.89|319.5|316.8|9
1739031750000|2025-02-08 16:22:30|319.51|316.81|319.57|316.87|319.57|316.87|319.51|316.81|4
1739031760000|2025-02-08 16:22:40|319.56|316.86|319.55|316.85|319.56|316.86|319.53|316.83|6
1739031770000|2025-02-08 16:22:50|319.56|316.86|319.58|316.88|319.58|316.88|319.5|316.8|10
1739031780000|2025-02-08 16:23:00|319.59|316.89|319.59|316.89|319.59|316.89|319.58|316.88|5
1739031790000|2025-02-08 16:23:10|319.6|316.9|319.57|316.87|319.6|316.9|319.57|316.87|2
1739031800000|2025-02-08 16:23:20|319.58|316.88|319.63|316.93|319.63|316.93|319.58|316.88|7
1739031810000|2025-02-08 16:23:30|319.64|316.94|319.54|316.84|319.66|316.96|319.52|316.82|10
1739031820000|2025-02-08 16:23:40|319.53|316.83|319.52|316.82|319.53|316.83|319.52|316.82|2
1739031830000|2025-02-08 16:23:50|319.49|316.79|319.51|316.81|319.54|316.84|319.48|316.78|9
1739031840000|2025-02-08 16:24:00|319.47|316.77|319.54|316.84|319.57|316.87|319.47|316.77|13
1739031850000|2025-02-08 16:24:10|319.55|316.85|319.66|316.96|319.66|316.96|319.55|316.85|10
1739031860000|2025-02-08 16:24:20|319.67|316.97|319.68|316.98|319.68|316.98|319.67|316.97|2
1739031870000|2025-02-08 16:24:30|319.69|316.99|319.72|317.02|319.72|317.02|319.67|316.97|9
1739031880000|2025-02-08 16:24:40|319.73|317.03|319.72|317.02|319.74|317.04|319.69|316.99|5
1739031890000|2025-02-08 16:24:50|319.68|316.98|319.64|316.94|319.68|316.98|319.64|316.94|3
1739031900000|2025-02-08 16:25:00|319.65|316.95|319.75|317.05|319.75|317.05|319.62|316.92|13
1739031910000|2025-02-08 16:25:10|319.76|317.06|319.74|317.04|319.76|317.06|319.72|317.02|4
1739031920000|2025-02-08 16:25:20|319.75|317.05|319.83|317.13|319.83|317.13|319.75|317.05|3
1739031930000|2025-02-08 16:25:30|319.84|317.14|319.8|317.1|319.85|317.15|319.8|317.1|9
1739031940000|2025-02-08 16:25:40|319.81|317.11|319.8|317.1|319.82|317.12|319.8|317.1|5
1739031950000|2025-02-08 16:25:50|319.79|317.09|319.87|317.17|319.87|317.17|319.79|317.09|6
1739031960000|2025-02-08 16:26:00|319.88|317.18|319.97|317.27|319.98|317.28|319.88|317.18|7
1739031970000|2025-02-08 16:26:10|319.93|317.23|319.8|317.1|319.93|317.23|319.76|317.06|12
1739031980000|2025-02-08 16:26:20|319.81|317.11|319.7|317|319.81|317.11|319.7|317|9
1739031990000|2025-02-08 16:26:30|319.69|316.99|319.63|316.93|319.69|316.99|319.63|316.93|9
1739032000000|2025-02-08 16:26:40|319.64|316.94|319.64|316.94|319.64|316.94|319.64|316.94|1
1739032010000|2025-02-08 16:26:50|319.69|316.99|319.78|317.08|319.8|317.1|319.65|316.95|15
1739032020000|2025-02-08 16:27:00|319.82|317.12|319.79|317.09|319.83|317.13|319.79|317.09|7
1739032030000|2025-02-08 16:27:10|319.73|317.03|319.76|317.06|319.76|317.06|319.73|317.03|10
1739032040000|2025-02-08 16:27:20|319.77|317.07|319.91|317.21|320.03|317.33|319.74|317.04|16
1739032050000|2025-02-08 16:27:30|319.92|317.22|320.03|317.33|320.03|317.33|319.92|317.22|16
1739032060000|2025-02-08 16:27:40|320.06|317.36|320.03|317.33|320.06|317.36|320|317.3|10
1739032070000|2025-02-08 16:27:50|320.04|317.34|319.98|317.28|320.04|317.34|319.98|317.28|10
1739032080000|2025-02-08 16:28:00|319.93|317.23|319.86|317.16|319.93|317.23|319.82|317.12|7
1739032090000|2025-02-08 16:28:10|319.92|317.22|319.95|317.25|320.01|317.31|319.87|317.17|17
1739032100000|2025-02-08 16:28:20|319.96|317.26|319.96|317.26|319.97|317.27|319.96|317.26|3
1739032110000|2025-02-08 16:28:30|319.98|317.28|320.05|317.35|320.05|317.35|319.97|317.27|4
1739032120000|2025-02-08 16:28:40|320|317.3|320.25|317.55|320.25|317.55|320|317.3|16
1739032130000|2025-02-08 16:28:50|320.26|317.56|320.42|317.72|320.42|317.72|320.26|317.56|13
1739032140000|2025-02-08 16:29:00|320.43|317.73|320.36|317.66|320.44|317.74|320.34|317.64|15
1739032150000|2025-02-08 16:29:10|320.33|317.63|320.35|317.65|320.37|317.67|320.33|317.63|9
1739032160000|2025-02-08 16:29:20|320.34|317.64|320.34|317.64|320.36|317.66|320.33|317.63|5
1739032170000|2025-02-08 16:29:30|320.33|317.63|320.25|317.55|320.33|317.63|320.25|317.55|11
1739032180000|2025-02-08 16:29:40|320.24|317.54|320.17|317.47|320.24|317.54|320.17|317.47|12
1739032190000|2025-02-08 16:29:50|320.18|317.48|320.26|317.56|320.27|317.57|320.18|317.48|13
1739032200000|2025-02-08 16:30:00|320.27|317.57|320.27|317.57|320.33|317.63|320.27|317.57|9
1739032210000|2025-02-08 16:30:10|320.28|317.58|320.11|317.41|320.29|317.59|320.09|317.39|12
1739032220000|2025-02-08 16:30:20|320.14|317.44|320.39|317.69|320.39|317.69|320.14|317.44|13
1739032230000|2025-02-08 16:30:30|320.4|317.7|320.43|317.73|320.43|317.73|320.4|317.7|4
1739032240000|2025-02-08 16:30:40|320.44|317.74|320.36|317.66|320.45|317.75|320.34|317.64|14
1739032250000|2025-02-08 16:30:50|320.37|317.67|320.28|317.58|320.37|317.67|320.27|317.57|11
1739032260000|2025-02-08 16:31:00|320.26|317.56|320.32|317.62|320.32|317.62|320.26|317.56|13
1739032270000|2025-02-08 16:31:10|320.38|317.68|320.15|317.45|320.38|317.68|320.15|317.45|11
1739032280000|2025-02-08 16:31:20|320.16|317.46|320.1|317.4|320.17|317.47|320.06|317.36|12
1739032290000|2025-02-08 16:31:30|320.07|317.37|319.98|317.28|320.07|317.37|319.96|317.26|13
1739032300000|2025-02-08 16:31:40|319.95|317.25|319.79|317.09|319.95|317.25|319.79|317.09|11
1739032310000|2025-02-08 16:31:50|319.78|317.08|319.76|317.06|319.78|317.08|319.74|317.04|9
1739032320000|2025-02-08 16:32:00|319.72|317.02|319.78|317.08|319.78|317.08|319.69|316.99|11
1739032330000|2025-02-08 16:32:10|319.79|317.09|319.82|317.12|319.86|317.16|319.79|317.09|7
1739032340000|2025-02-08 16:32:20|319.83|317.13|319.92|317.22|319.92|317.22|319.83|317.13|5
1739032350000|2025-02-08 16:32:30|319.88|317.18|319.87|317.17|319.89|317.19|319.85|317.15|6
1739032360000|2025-02-08 16:32:40|319.86|317.16|319.9|317.2|319.9|317.2|319.84|317.14|5
1739032370000|2025-02-08 16:32:50|319.89|317.19|319.91|317.21|319.91|317.21|319.89|317.19|3
1739032380000|2025-02-08 16:33:00|319.92|317.22|320.04|317.34|320.06|317.36|319.92|317.22|11
1739032390000|2025-02-08 16:33:10|320.05|317.35|320.05|317.35|320.07|317.37|320.04|317.34|8
1739032400000|2025-02-08 16:33:20|320.06|317.36|320.15|317.45|320.15|317.45|320.06|317.36|5
1739032410000|2025-02-08 16:33:30|320.16|317.46|320.28|317.58|320.28|317.58|320.16|317.46|7
1739032420000|2025-02-08 16:33:40|320.27|317.57|320.28|317.58|320.28|317.58|320.27|317.57|6
1739032430000|2025-02-08 16:33:50|320.27|317.57|320.41|317.71|320.41|317.71|320.27|317.57|11
1739032440000|2025-02-08 16:34:00|320.42|317.72|320.54|317.84|320.54|317.84|320.42|317.72|10
1739032450000|2025-02-08 16:34:10|320.55|317.85|320.48|317.78|320.65|317.95|320.47|317.77|13
1739032460000|2025-02-08 16:34:20|320.49|317.79|320.63|317.93|320.66|317.96|320.49|317.79|14
1739032470000|2025-02-08 16:34:30|320.64|317.94|320.67|317.97|320.67|317.97|320.61|317.91|13
1739032480000|2025-02-08 16:34:40|320.68|317.98|320.66|317.96|320.69|317.99|320.63|317.93|14
1739032490000|2025-02-08 16:34:50|320.62|317.92|320.58|317.88|320.63|317.93|320.58|317.88|6
1739032500000|2025-02-08 16:35:00|320.57|317.87|320.56|317.86|320.58|317.88|320.56|317.86|5
1739032510000|2025-02-08 16:35:10|320.63|317.93|320.68|317.98|320.68|317.98|320.62|317.92|6
1739032520000|2025-02-08 16:35:20|320.7|318|320.69|317.99|320.77|318.07|320.69|317.99|13
1739032530000|2025-02-08 16:35:30|320.7|318|320.72|318.02|320.72|318.02|320.67|317.97|5
1739032540000|2025-02-08 16:35:40|320.67|317.97|320.62|317.92|320.67|317.97|320.6|317.9|9
1739032550000|2025-02-08 16:35:50|320.63|317.93|320.54|317.84|320.64|317.94|320.54|317.84|15
1739032560000|2025-02-08 16:36:00|320.51|317.81|320.43|317.73|320.52|317.82|320.43|317.73|9
1739032570000|2025-02-08 16:36:10|320.44|317.74|320.39|317.69|320.44|317.74|320.38|317.68|9
1739032580000|2025-02-08 16:36:20|320.4|317.7|320.37|317.67|320.42|317.72|320.34|317.64|11
1739032590000|2025-02-08 16:36:30|320.38|317.68|320.5|317.8|320.5|317.8|320.35|317.65|10
1739032600000|2025-02-08 16:36:40|320.54|317.84|320.53|317.83|320.61|317.91|320.5|317.8|12
1739032610000|2025-02-08 16:36:50|320.54|317.84|320.41|317.71|320.54|317.84|320.41|317.71|16
1739032620000|2025-02-08 16:37:00|320.37|317.67|320.27|317.57|320.38|317.68|320.27|317.57|13
1739032630000|2025-02-08 16:37:10|320.28|317.58|320.33|317.63|320.35|317.65|320.28|317.58|12
1739032640000|2025-02-08 16:37:20|320.29|317.59|320.17|317.47|320.3|317.6|320.16|317.46|15
1739032650000|2025-02-08 16:37:30|320.18|317.48|320.19|317.49|320.24|317.54|320.18|317.48|8
1739032660000|2025-02-08 16:37:40|320.23|317.53|320.18|317.48|320.23|317.53|320.18|317.48|12
1739032670000|2025-02-08 16:37:50|320.16|317.46|320.17|317.47|320.22|317.52|320.14|317.44|10
1739032680000|2025-02-08 16:38:00|320.18|317.48|320.16|317.46|320.22|317.52|320.15|317.45|13
1739032690000|2025-02-08 16:38:10|320.17|317.47|320.18|317.48|320.21|317.51|320.17|317.47|12
1739032700000|2025-02-08 16:38:20|320.23|317.53|320.14|317.44|320.24|317.54|320.14|317.44|9
1739032710000|2025-02-08 16:38:30|320.13|317.43|320.07|317.37|320.13|317.43|320.07|317.37|7
1739032720000|2025-02-08 16:38:40|320.06|317.36|320.03|317.33|320.06|317.36|319.99|317.29|7
1739032730000|2025-02-08 16:38:50|320.04|317.34|320.04|317.34|320.04|317.34|320.04|317.34|1
1739032740000|2025-02-08 16:39:00|320.05|317.35|320.17|317.47|320.17|317.47|320.05|317.35|9
1739032750000|2025-02-08 16:39:10|320.16|317.46|320.29|317.59|320.29|317.59|320.16|317.46|9
1739032760000|2025-02-08 16:39:20|320.3|317.6|320.29|317.59|320.32|317.62|320.28|317.58|7
1739032770000|2025-02-08 16:39:30|320.28|317.58|320.28|317.58|320.29|317.59|320.26|317.56|5
1739032780000|2025-02-08 16:39:40|320.27|317.57|320.27|317.57|320.27|317.57|320.27|317.57|1
1739032800000|2025-02-08 16:40:00|320.28|317.58|320.28|317.58|320.28|317.58|320.28|317.58|1
1739032810000|2025-02-08 16:40:10|320.25|317.55|320.3|317.6|320.3|317.6|320.25|317.55|3
1739032820000|2025-02-08 16:40:20|320.34|317.64|320.41|317.71|320.42|317.72|320.34|317.64|10
1739032830000|2025-02-08 16:40:30|320.4|317.7|320.5|317.8|320.51|317.81|320.37|317.67|14
1739032840000|2025-02-08 16:40:40|320.48|317.78|320.45|317.75|320.51|317.81|320.44|317.74|13
1739032850000|2025-02-08 16:40:50|320.46|317.76|320.53|317.83|320.53|317.83|320.46|317.76|12
1739032860000|2025-02-08 16:41:00|320.51|317.81|320.57|317.87|320.57|317.87|320.46|317.76|14
1739032870000|2025-02-08 16:41:10|320.58|317.88|320.55|317.85|320.63|317.93|320.55|317.85|12
1739032880000|2025-02-08 16:41:20|320.53|317.83|320.51|317.81|320.57|317.87|320.49|317.79|9
1739032890000|2025-02-08 16:41:30|320.5|317.8|320.41|317.71|320.51|317.81|320.41|317.71|7
1739032900000|2025-02-08 16:41:40|320.4|317.7|320.42|317.72|320.45|317.75|320.4|317.7|11
1739032910000|2025-02-08 16:41:50|320.43|317.73|320.5|317.8|320.5|317.8|320.43|317.73|12
1739032920000|2025-02-08 16:42:00|320.48|317.78|320.56|317.86|320.57|317.87|320.48|317.78|12
1739032930000|2025-02-08 16:42:10|320.58|317.88|320.66|317.96|320.67|317.97|320.58|317.88|7
1739032940000|2025-02-08 16:42:20|320.67|317.97|320.58|317.88|320.71|318.01|320.47|317.77|14
1739032950000|2025-02-08 16:42:30|320.59|317.89|320.5|317.8|320.6|317.9|320.48|317.78|13
1739032960000|2025-02-08 16:42:40|320.51|317.81|320.5|317.8|320.54|317.84|320.5|317.8|8
1739032970000|2025-02-08 16:42:50|320.49|317.79|320.48|317.78|320.49|317.79|320.48|317.78|4
1739032980000|2025-02-08 16:43:00|320.47|317.77|320.54|317.84|320.55|317.85|320.47|317.77|15
1739032990000|2025-02-08 16:43:10|320.55|317.85|320.57|317.87|320.63|317.93|320.54|317.84|12
1739033000000|2025-02-08 16:43:20|320.55|317.85|320.59|317.89|320.59|317.89|320.53|317.83|8
1739033010000|2025-02-08 16:43:30|320.6|317.9|320.6|317.9|320.6|317.9|320.53|317.83|10
1739033020000|2025-02-08 16:43:40|320.64|317.94|320.63|317.93|320.64|317.94|320.63|317.93|2
1739033030000|2025-02-08 16:43:50|320.62|317.92|320.6|317.9|320.62|317.92|320.54|317.84|7
1739033040000|2025-02-08 16:44:00|320.59|317.89|320.54|317.84|320.6|317.9|320.54|317.84|5
1739033050000|2025-02-08 16:44:10|320.53|317.83|320.5|317.8|320.55|317.85|320.5|317.8|6
1739033060000|2025-02-08 16:44:20|320.49|317.79|320.47|317.77|320.49|317.79|320.46|317.76|3
1739033070000|2025-02-08 16:44:30|320.4|317.7|320.38|317.68|320.42|317.72|320.38|317.68|10
1739033080000|2025-02-08 16:44:40|320.39|317.69|320.39|317.69|320.4|317.7|320.38|317.68|6
1739033090000|2025-02-08 16:44:50|320.4|317.7|320.34|317.64|320.42|317.72|320.34|317.64|7
1739033100000|2025-02-08 16:45:00|320.31|317.61|320.19|317.49|320.31|317.61|320.18|317.48|11
1739033110000|2025-02-08 16:45:10|320.18|317.48|320.19|317.49|320.2|317.5|320.13|317.43|7
1739033120000|2025-02-08 16:45:20|320.2|317.5|320.27|317.57|320.27|317.57|320.2|317.5|7
1739033130000|2025-02-08 16:45:30|320.28|317.58|320.2|317.5|320.28|317.58|320.2|317.5|12
1739033140000|2025-02-08 16:45:40|320.19|317.49|320.18|317.48|320.2|317.5|320.15|317.45|10
1739033150000|2025-02-08 16:45:50|320.17|317.47|320.14|317.44|320.17|317.47|320.1|317.4|8
1739033160000|2025-02-08 16:46:00|320.12|317.42|320.13|317.43|320.13|317.43|320.04|317.34|14
1739033170000|2025-02-08 16:46:10|320.18|317.48|320.28|317.58|320.28|317.58|320.18|317.48|10
1739033180000|2025-02-08 16:46:20|320.3|317.6|320.35|317.65|320.37|317.67|320.3|317.6|7
1739033190000|2025-02-08 16:46:30|320.33|317.63|320.34|317.64|320.34|317.64|320.28|317.58|8
1739033200000|2025-02-08 16:46:40|320.31|317.61|320.29|317.59|320.32|317.62|320.28|317.58|5
1739033210000|2025-02-08 16:46:50|320.26|317.56|320.24|317.54|320.27|317.57|320.24|317.54|7
1739033220000|2025-02-08 16:47:00|320.23|317.53|320.23|317.53|320.26|317.56|320.19|317.49|8
1739033230000|2025-02-08 16:47:10|320.22|317.52|320.24|317.54|320.24|317.54|320.21|317.51|5
1739033240000|2025-02-08 16:47:20|320.27|317.57|320.24|317.54|320.29|317.59|320.24|317.54|6
1739033250000|2025-02-08 16:47:30|320.25|317.55|320.28|317.58|320.28|317.58|320.2|317.5|8
1739033260000|2025-02-08 16:47:40|320.29|317.59|320.31|317.61|320.37|317.67|320.28|317.58|13
1739033270000|2025-02-08 16:47:50|320.3|317.6|320.29|317.59|320.3|317.6|320.29|317.59|2
1739033280000|2025-02-08 16:48:00|320.31|317.61|320.47|317.77|320.48|317.78|320.31|317.61|11
1739033290000|2025-02-08 16:48:10|320.48|317.78|320.57|317.87|320.57|317.87|320.48|317.78|6
1739033300000|2025-02-08 16:48:20|320.53|317.83|320.5|317.8|320.56|317.86|320.47|317.77|14
1739033310000|2025-02-08 16:48:30|320.49|317.79|320.36|317.66|320.49|317.79|320.36|317.66|10
1739033320000|2025-02-08 16:48:40|320.32|317.62|320.21|317.51|320.32|317.62|320.2|317.5|11
1739033330000|2025-02-08 16:48:50|320.2|317.5|320.17|317.47|320.2|317.5|320.16|317.46|7
1739033340000|2025-02-08 16:49:00|320.18|317.48|320.14|317.44|320.18|317.48|320.14|317.44|5
1739033350000|2025-02-08 16:49:10|320.15|317.45|320.17|317.47|320.17|317.47|320.15|317.45|3
1739033360000|2025-02-08 16:49:20|320.18|317.48|320.14|317.44|320.19|317.49|320.12|317.42|6
1739033370000|2025-02-08 16:49:30|320.15|317.45|320.17|317.47|320.17|317.47|320.15|317.45|3
1739033380000|2025-02-08 16:49:40|320.18|317.48|320.34|317.64|320.35|317.65|320.18|317.48|7
1739033390000|2025-02-08 16:49:50|320.33|317.63|320.35|317.65|320.35|317.65|320.33|317.63|5
1739033400000|2025-02-08 16:50:00|320.36|317.66|320.41|317.71|320.41|317.71|320.34|317.64|7
1739033410000|2025-02-08 16:50:10|320.42|317.72|320.27|317.57|320.43|317.73|320.26|317.56|11
1739033420000|2025-02-08 16:50:20|320.26|317.56|320.12|317.42|320.26|317.56|320.12|317.42|10
1739033430000|2025-02-08 16:50:30|320.11|317.41|320.07|317.37|320.11|317.41|320.07|317.37|5
1739033440000|2025-02-08 16:50:40|320.08|317.38|320.05|317.35|320.08|317.38|320.05|317.35|2
1739033450000|2025-02-08 16:50:50|320.04|317.34|320.15|317.45|320.15|317.45|320.04|317.34|9
1739033460000|2025-02-08 16:51:00|320.16|317.46|320.44|317.74|320.44|317.74|320.16|317.46|11
1739033470000|2025-02-08 16:51:10|320.45|317.75|320.56|317.86|320.56|317.86|320.45|317.75|7
1739033480000|2025-02-08 16:51:20|320.58|317.88|320.74|318.04|320.74|318.04|320.58|317.88|10
1739033490000|2025-02-08 16:51:30|320.75|318.05|320.96|318.26|320.96|318.26|320.75|318.05|17
1739033500000|2025-02-08 16:51:40|320.99|318.29|320.99|318.29|321.05|318.35|320.93|318.23|17
1739033510000|2025-02-08 16:51:50|321|318.3|321.06|318.36|321.06|318.36|320.97|318.27|9
1739033520000|2025-02-08 16:52:00|321.07|318.37|321.37|318.67|321.37|318.67|321.07|318.37|15
1739033530000|2025-02-08 16:52:10|321.38|318.68|321.45|318.75|321.45|318.75|321.38|318.68|9
1739033540000|2025-02-08 16:52:20|321.51|318.81|321.58|318.88|321.58|318.88|321.51|318.81|7
1739033550000|2025-02-08 16:52:30|321.59|318.89|321.66|318.96|321.66|318.96|321.59|318.89|6
1739033560000|2025-02-08 16:52:40|321.67|318.97|321.69|318.99|321.69|318.99|321.67|318.97|7
1739033570000|2025-02-08 16:52:50|321.65|318.95|321.71|319.01|321.71|319.01|321.65|318.95|5
1739033580000|2025-02-08 16:53:00|321.68|318.98|321.94|319.24|321.94|319.24|321.68|318.98|7
1739033590000|2025-02-08 16:53:10|321.93|319.23|321.8|319.1|321.94|319.24|321.79|319.09|12
1739033600000|2025-02-08 16:53:20|321.81|319.11|321.83|319.13|321.83|319.13|321.81|319.11|3
1739033610000|2025-02-08 16:53:30|321.84|319.14|321.71|319.01|321.84|319.14|321.71|319.01|8
1739033620000|2025-02-08 16:53:40|321.63|318.93|321.7|319|321.7|319|321.63|318.93|7
1739033630000|2025-02-08 16:53:50|321.69|318.99|321.74|319.04|321.74|319.04|321.69|318.99|6
1739033640000|2025-02-08 16:54:00|321.75|319.05|321.74|319.04|321.75|319.05|321.71|319.01|5
1739033650000|2025-02-08 16:54:10|321.75|319.05|321.8|319.1|321.8|319.1|321.69|318.99|6
1739033660000|2025-02-08 16:54:20|321.79|319.09|321.78|319.08|321.79|319.09|321.75|319.05|6
1739033670000|2025-02-08 16:54:30|321.74|319.04|321.65|318.95|321.75|319.05|321.65|318.95|5
1739033680000|2025-02-08 16:54:40|321.57|318.87|321.51|318.81|321.57|318.87|321.51|318.81|5
1739033690000|2025-02-08 16:54:50|321.5|318.8|321.48|318.78|321.5|318.8|321.48|318.78|3
1739033700000|2025-02-08 16:55:00|321.51|318.81|321.54|318.84|321.54|318.84|321.51|318.81|3
1739033710000|2025-02-08 16:55:10|321.55|318.85|321.6|318.9|321.6|318.9|321.55|318.85|6
1739033720000|2025-02-08 16:55:20|321.61|318.91|321.63|318.93|321.63|318.93|321.61|318.91|3
1739033730000|2025-02-08 16:55:30|321.6|318.9|321.66|318.96|321.66|318.96|321.6|318.9|6
1739033740000|2025-02-08 16:55:40|321.64|318.94|321.66|318.96|321.66|318.96|321.64|318.94|3
1739033750000|2025-02-08 16:55:50|321.81|319.11|321.92|319.22|321.92|319.22|321.81|319.11|8
1739033760000|2025-02-08 16:56:00|321.97|319.27|321.96|319.26|322.04|319.34|321.96|319.26|8
1739033770000|2025-02-08 16:56:10|321.95|319.25|321.85|319.15|321.95|319.25|321.84|319.14|6
1739033780000|2025-02-08 16:56:20|321.84|319.14|321.86|319.16|321.86|319.16|321.82|319.12|4
1739033790000|2025-02-08 16:56:30|321.85|319.15|321.86|319.16|321.86|319.16|321.85|319.15|2
1739033800000|2025-02-08 16:56:40|321.87|319.17|321.76|319.06|321.87|319.17|321.76|319.06|9
1739033810000|2025-02-08 16:56:50|321.75|319.05|321.76|319.06|321.76|319.06|321.75|319.05|4
1739033820000|2025-02-08 16:57:00|321.83|319.13|321.91|319.21|321.91|319.21|321.83|319.13|7
1739033830000|2025-02-08 16:57:10|321.92|319.22|321.91|319.21|321.93|319.23|321.91|319.21|4
1739033840000|2025-02-08 16:57:20|321.88|319.18|321.84|319.14|321.89|319.19|321.84|319.14|7
1739033850000|2025-02-08 16:57:30|321.83|319.13|321.75|319.05|321.83|319.13|321.75|319.05|6
1739033860000|2025-02-08 16:57:40|321.72|319.02|321.67|318.97|321.73|319.03|321.67|318.97|7
1739033880000|2025-02-08 16:58:00|321.66|318.96|321.66|318.96|321.66|318.96|321.66|318.96|1
1739033890000|2025-02-08 16:58:10|321.69|318.99|321.71|319.01|321.71|319.01|321.69|318.99|3
1739033900000|2025-02-08 16:58:20|321.69|318.99|321.69|318.99|321.69|318.99|321.69|318.99|1
1739033910000|2025-02-08 16:58:30|321.68|318.98|321.68|318.98|321.68|318.98|321.68|318.98|1
1739033920000|2025-02-08 16:58:40|321.69|318.99|321.69|318.99|321.69|318.99|321.69|318.99|1
1739033930000|2025-02-08 16:58:50|321.7|319|321.68|318.98|321.7|319|321.67|318.97|3
1739033940000|2025-02-08 16:59:00|321.69|318.99|321.57|318.87|321.69|318.99|321.56|318.86|12
1739033960000|2025-02-08 16:59:20|321.56|318.86|321.54|318.84|321.59|318.89|321.54|318.84|5
1739033970000|2025-02-08 16:59:30|321.53|318.83|321.5|318.8|321.53|318.83|321.5|318.8|2
1739033980000|2025-02-08 16:59:40|321.51|318.81|321.57|318.87|321.57|318.87|321.51|318.81|3
1739033990000|2025-02-08 16:59:50|321.6|318.9|321.57|318.87|321.61|318.91|321.53|318.83|8
1739034000000|2025-02-08 17:00:00|321.56|318.86|321.51|318.81|321.61|318.91|321.51|318.81|12
1739034010000|2025-02-08 17:00:10|321.52|318.82|321.56|318.86|321.56|318.86|321.48|318.78|5
1739034020000|2025-02-08 17:00:20|321.62|318.92|321.61|318.91|321.69|318.99|321.59|318.89|9
1739034030000|2025-02-08 17:00:30|321.63|318.93|321.76|319.06|321.76|319.06|321.56|318.86|20
1739034040000|2025-02-08 17:00:40|321.77|319.07|321.75|319.05|321.85|319.15|321.75|319.05|19
1739034050000|2025-02-08 17:00:50|321.71|319.01|321.9|319.2|321.92|319.22|321.71|319.01|14
1739034060000|2025-02-08 17:01:00|321.91|319.21|322.2|319.5|322.2|319.5|321.9|319.2|20
1739034070000|2025-02-08 17:01:10|322.22|319.52|322.11|319.41|322.28|319.58|322.11|319.41|12
1739034080000|2025-02-08 17:01:20|322.13|319.43|322.67|319.97|322.67|319.97|322.13|319.43|15
1739034090000|2025-02-08 17:01:30|322.68|319.98|322.82|320.12|322.82|320.12|322.61|319.91|16
1739034100000|2025-02-08 17:01:40|322.86|320.16|322.44|319.74|322.89|320.19|322.44|319.74|27
1739034110000|2025-02-08 17:01:50|322.43|319.73|322.24|319.54|322.43|319.73|322.24|319.54|18
1739034120000|2025-02-08 17:02:00|322.23|319.53|321.98|319.28|322.24|319.54|321.98|319.28|14
1739034130000|2025-02-08 17:02:10|321.99|319.29|321.89|319.19|321.99|319.29|321.89|319.19|17
1739034140000|2025-02-08 17:02:20|321.85|319.15|322.02|319.32|322.08|319.38|321.78|319.08|24
1739034150000|2025-02-08 17:02:30|322.03|319.33|322.29|319.59|322.38|319.68|322.03|319.33|21
1739034160000|2025-02-08 17:02:40|322.28|319.58|322.24|319.54|322.34|319.64|322.23|319.53|8
1739034170000|2025-02-08 17:02:50|322.21|319.51|322.16|319.46|322.23|319.53|322.13|319.43|11
1739034180000|2025-02-08 17:03:00|322.15|319.45|322|319.3|322.15|319.45|321.97|319.27|19
1739034190000|2025-02-08 17:03:10|322.09|319.39|322.18|319.48|322.19|319.49|322.09|319.39|14
1739034200000|2025-02-08 17:03:20|322.15|319.45|322.15|319.45|322.26|319.56|322.15|319.45|15
1739034210000|2025-02-08 17:03:30|322.16|319.46|322.27|319.57|322.28|319.58|322.16|319.46|13
1739034220000|2025-02-08 17:03:40|322.24|319.54|322.16|319.46|322.28|319.58|322.14|319.44|16
1739034230000|2025-02-08 17:03:50|322.17|319.47|322.27|319.57|322.31|319.61|322.17|319.47|12
1739034240000|2025-02-08 17:04:00|322.21|319.51|322.3|319.6|322.3|319.6|322.14|319.44|19
1739034250000|2025-02-08 17:04:10|322.31|319.61|322.17|319.47|322.31|319.61|322.17|319.47|10
1739034260000|2025-02-08 17:04:20|322.18|319.48|322.21|319.51|322.24|319.54|322.16|319.46|14
1739034270000|2025-02-08 17:04:30|322.2|319.5|322.25|319.55|322.29|319.59|322.2|319.5|10
1739034280000|2025-02-08 17:04:40|322.23|319.53|322.03|319.33|322.23|319.53|322.03|319.33|18
1739034290000|2025-02-08 17:04:50|321.99|319.29|322.06|319.36|322.06|319.36|321.99|319.29|11
1739034300000|2025-02-08 17:05:00|322.1|319.4|322.13|319.43|322.16|319.46|322.1|319.4|9
1739034310000|2025-02-08 17:05:10|322.05|319.35|322.14|319.44|322.15|319.45|322.04|319.34|12
1739034320000|2025-02-08 17:05:20|322.16|319.46|322.3|319.6|322.36|319.66|322.16|319.46|16
1739034330000|2025-02-08 17:05:30|322.27|319.57|322.31|319.61|322.4|319.7|322.27|319.57|16
1739034340000|2025-02-08 17:05:40|322.29|319.59|322.35|319.65|322.35|319.65|322.29|319.59|10
1739034350000|2025-02-08 17:05:50|322.38|319.68|322.26|319.56|322.42|319.72|322.26|319.56|20
1739034360000|2025-02-08 17:06:00|322.27|319.57|322.38|319.68|322.4|319.7|322.27|319.57|14
1739034370000|2025-02-08 17:06:10|322.37|319.67|322.49|319.79|322.49|319.79|322.37|319.67|13
1739034380000|2025-02-08 17:06:20|322.5|319.8|322.41|319.71|322.5|319.8|322.4|319.7|11
1739034390000|2025-02-08 17:06:30|322.38|319.68|322.15|319.45|322.38|319.68|322.15|319.45|21
1739034400000|2025-02-08 17:06:40|322.13|319.43|322.45|319.75|322.45|319.75|322.13|319.43|12
1739034410000|2025-02-08 17:06:50|322.44|319.74|322.41|319.71|322.55|319.85|322.41|319.71|13
1739034420000|2025-02-08 17:07:00|322.4|319.7|322.47|319.77|322.49|319.79|322.38|319.68|10
1739034430000|2025-02-08 17:07:10|322.44|319.74|322.58|319.88|322.58|319.88|322.43|319.73|11
1739034440000|2025-02-08 17:07:20|322.59|319.89|322.43|319.73|322.59|319.89|322.41|319.71|18
1739034450000|2025-02-08 17:07:30|322.42|319.72|322.31|319.61|322.42|319.72|322.31|319.61|10
1739034460000|2025-02-08 17:07:40|322.3|319.6|322.43|319.73|322.47|319.77|322.28|319.58|16
1739034470000|2025-02-08 17:07:50|322.42|319.72|322.47|319.77|322.5|319.8|322.42|319.72|12
1739034480000|2025-02-08 17:08:00|322.48|319.78|322.49|319.79|322.55|319.85|322.41|319.71|16
1739034490000|2025-02-08 17:08:10|322.48|319.78|322.37|319.67|322.5|319.8|322.37|319.67|14
1739034500000|2025-02-08 17:08:20|322.36|319.66|322.43|319.73|322.45|319.75|322.35|319.65|11
1739034510000|2025-02-08 17:08:30|322.42|319.72|322.44|319.74|322.44|319.74|322.36|319.66|11
1739034520000|2025-02-08 17:08:40|322.47|319.77|322.46|319.76|322.57|319.87|322.43|319.73|19
1739034530000|2025-02-08 17:08:50|322.42|319.72|322.5|319.8|322.51|319.81|322.42|319.72|5
1739034540000|2025-02-08 17:09:00|322.49|319.79|322.37|319.67|322.49|319.79|322.37|319.67|10
1739034550000|2025-02-08 17:09:10|322.36|319.66|322.35|319.65|322.46|319.76|322.26|319.56|17
1739034560000|2025-02-08 17:09:20|322.34|319.64|322.28|319.58|322.34|319.64|322.28|319.58|7
1739034570000|2025-02-08 17:09:30|322.29|319.59|322.46|319.76|322.56|319.86|322.29|319.59|17
1739034580000|2025-02-08 17:09:40|322.45|319.75|322.42|319.72|322.46|319.76|322.41|319.71|15
1739034590000|2025-02-08 17:09:50|322.41|319.71|322.4|319.7|322.46|319.76|322.39|319.69|11
1739034600000|2025-02-08 17:10:00|322.41|319.71|322.54|319.84|322.54|319.84|322.41|319.71|13
1739034610000|2025-02-08 17:10:10|322.55|319.85|322.42|319.72|322.55|319.85|322.42|319.72|11
1739034620000|2025-02-08 17:10:20|322.4|319.7|322.41|319.71|322.45|319.75|322.4|319.7|9
1739034630000|2025-02-08 17:10:30|322.42|319.72|322.49|319.79|322.51|319.81|322.41|319.71|13
1739034640000|2025-02-08 17:10:40|322.48|319.78|322.41|319.71|322.49|319.79|322.41|319.71|10
1739034650000|2025-02-08 17:10:50|322.4|319.7|322.52|319.82|322.52|319.82|322.4|319.7|10
1739034660000|2025-02-08 17:11:00|322.51|319.81|322.53|319.83|322.53|319.83|322.38|319.68|16
1739034670000|2025-02-08 17:11:10|322.55|319.85|322.55|319.85|322.59|319.89|322.54|319.84|13
1739034680000|2025-02-08 17:11:20|322.57|319.87|322.59|319.89|322.6|319.9|322.56|319.86|13
1739034690000|2025-02-08 17:11:30|322.58|319.88|322.77|320.07|322.77|320.07|322.58|319.88|11
1739034700000|2025-02-08 17:11:40|322.78|320.08|322.85|320.15|322.86|320.16|322.78|320.08|10
1739034710000|2025-02-08 17:11:50|322.89|320.19|323|320.3|323|320.3|322.89|320.19|13
1739034720000|2025-02-08 17:12:00|323.01|320.31|322.91|320.21|323.02|320.32|322.91|320.21|9
1739034730000|2025-02-08 17:12:10|322.92|320.22|322.92|320.22|322.97|320.27|322.92|320.22|7
1739034740000|2025-02-08 17:12:20|322.9|320.2|322.74|320.04|322.9|320.2|322.74|320.04|14
1739034750000|2025-02-08 17:12:30|322.73|320.03|322.66|319.96|322.76|320.06|322.66|319.96|14
1739034760000|2025-02-08 17:12:40|322.67|319.97|322.67|319.97|322.67|319.97|322.67|319.97|1
1739034770000|2025-02-08 17:12:50|322.69|319.99|322.84|320.14|322.85|320.15|322.69|319.99|6
1739034780000|2025-02-08 17:13:00|322.83|320.13|322.74|320.04|322.89|320.19|322.74|320.04|16
1739034790000|2025-02-08 17:13:10|322.73|320.03|322.58|319.88|322.73|320.03|322.58|319.88|10
1739034800000|2025-02-08 17:13:20|322.53|319.83|322.38|319.68|322.54|319.84|322.37|319.67|24
1739034810000|2025-02-08 17:13:30|322.35|319.65|322.48|319.78|322.48|319.78|322.35|319.65|13
1739034820000|2025-02-08 17:13:40|322.47|319.77|322.45|319.75|322.48|319.78|322.43|319.73|11
1739034830000|2025-02-08 17:13:50|322.43|319.73|322.43|319.73|322.45|319.75|322.43|319.73|4
1739034840000|2025-02-08 17:14:00|322.4|319.7|322.38|319.68|322.41|319.71|322.38|319.68|7
1739034850000|2025-02-08 17:14:10|322.39|319.69|322.41|319.71|322.48|319.78|322.39|319.69|14
1739034860000|2025-02-08 17:14:20|322.37|319.67|322.48|319.78|322.48|319.78|322.36|319.66|12
1739034870000|2025-02-08 17:14:30|322.47|319.77|322.51|319.81|322.53|319.83|322.47|319.77|8
1739034880000|2025-02-08 17:14:40|322.52|319.82|322.4|319.7|322.52|319.82|322.4|319.7|10
1739034890000|2025-02-08 17:14:50|322.41|319.71|322.54|319.84|322.54|319.84|322.41|319.71|7
1739034900000|2025-02-08 17:15:00|322.53|319.83|322.56|319.86|322.6|319.9|322.53|319.83|15
1739034910000|2025-02-08 17:15:10|322.57|319.87|322.4|319.7|322.57|319.87|322.4|319.7|15
1739034920000|2025-02-08 17:15:20|322.39|319.69|322.31|319.61|322.43|319.73|322.31|319.61|16
1739034930000|2025-02-08 17:15:30|322.3|319.6|322.32|319.62|322.39|319.69|322.26|319.56|15
1739034940000|2025-02-08 17:15:40|322.33|319.63|322.38|319.68|322.43|319.73|322.32|319.62|13
1739034950000|2025-02-08 17:15:50|322.37|319.67|322.26|319.56|322.37|319.67|322.26|319.56|15
1739034960000|2025-02-08 17:16:00|322.23|319.53|322.12|319.42|322.23|319.53|322.12|319.42|11
1739034970000|2025-02-08 17:16:10|322.13|319.43|322.42|319.72|322.42|319.72|322.13|319.43|19
1739034980000|2025-02-08 17:16:20|322.43|319.73|322.47|319.77|322.47|319.77|322.38|319.68|12
1739034990000|2025-02-08 17:16:30|322.48|319.78|322.7|320|322.7|320|322.48|319.78|15
1739035000000|2025-02-08 17:16:40|322.71|320.01|322.65|319.95|322.71|320.01|322.64|319.94|12
1739035010000|2025-02-08 17:16:50|322.64|319.94|322.65|319.95|322.66|319.96|322.62|319.92|11
1739035020000|2025-02-08 17:17:00|322.66|319.96|322.93|320.23|323|320.3|322.66|319.96|20
1739035030000|2025-02-08 17:17:10|322.94|320.24|322.98|320.28|322.98|320.28|322.94|320.24|5
1739035040000|2025-02-08 17:17:20|322.99|320.29|323.29|320.59|323.29|320.59|322.95|320.25|14
1739035050000|2025-02-08 17:17:30|323.3|320.6|323.31|320.61|323.39|320.69|323.29|320.59|13
1739035060000|2025-02-08 17:17:40|323.3|320.6|323.25|320.55|323.31|320.61|323.24|320.54|6
1739035070000|2025-02-08 17:17:50|323.26|320.56|323.38|320.68|323.39|320.69|323.26|320.56|10
1739035080000|2025-02-08 17:18:00|323.44|320.74|323.52|320.82|323.52|320.82|323.42|320.72|13
1739035090000|2025-02-08 17:18:10|323.54|320.84|323.51|320.81|323.59|320.89|323.51|320.81|10
1739035100000|2025-02-08 17:18:20|323.5|320.8|323.36|320.66|323.52|320.82|323.36|320.66|10
1739035110000|2025-02-08 17:18:30|323.37|320.67|323.48|320.78|323.53|320.83|323.36|320.66|17
1739035120000|2025-02-08 17:18:40|323.47|320.77|323.58|320.88|323.58|320.88|323.47|320.77|13
1739035130000|2025-02-08 17:18:50|323.59|320.89|323.46|320.76|323.6|320.9|323.46|320.76|11
1739035140000|2025-02-08 17:19:00|323.43|320.73|323.24|320.54|323.43|320.73|323.23|320.53|17
1739035150000|2025-02-08 17:19:10|323.23|320.53|323.07|320.37|323.23|320.53|323.07|320.37|13
1739035160000|2025-02-08 17:19:20|323.05|320.35|322.88|320.18|323.05|320.35|322.88|320.18|14
1739035170000|2025-02-08 17:19:30|322.87|320.17|322.9|320.2|322.91|320.21|322.82|320.12|12
1739035180000|2025-02-08 17:19:40|322.91|320.21|322.82|320.12|322.92|320.22|322.82|320.12|11
1739035190000|2025-02-08 17:19:50|322.86|320.16|322.91|320.21|322.91|320.21|322.86|320.16|7
1739035200000|2025-02-08 17:20:00|322.9|320.2|322.83|320.13|322.9|320.2|322.82|320.12|8
1739035210000|2025-02-08 17:20:10|322.84|320.14|322.76|320.06|322.84|320.14|322.76|320.06|7
1739035220000|2025-02-08 17:20:20|322.81|320.11|322.87|320.17|322.95|320.25|322.81|320.11|14
1739035230000|2025-02-08 17:20:30|322.84|320.14|322.7|320|322.84|320.14|322.7|320|16
1739035240000|2025-02-08 17:20:40|322.69|319.99|322.81|320.11|322.81|320.11|322.67|319.97|16
1739035250000|2025-02-08 17:20:50|322.8|320.1|322.73|320.03|322.81|320.11|322.7|320|16
1739035260000|2025-02-08 17:21:00|322.75|320.05|322.75|320.05|322.75|320.05|322.68|319.98|13
1739035270000|2025-02-08 17:21:10|322.8|320.1|322.88|320.18|322.88|320.18|322.79|320.09|18
1739035280000|2025-02-08 17:21:20|322.89|320.19|322.89|320.19|322.93|320.23|322.86|320.16|16
1739035290000|2025-02-08 17:21:30|322.9|320.2|322.78|320.08|322.9|320.2|322.77|320.07|13
1739035300000|2025-02-08 17:21:40|322.83|320.13|323|320.3|323|320.3|322.81|320.11|19
1739035310000|2025-02-08 17:21:50|322.95|320.25|322.99|320.29|323.01|320.31|322.95|320.25|16
1739035320000|2025-02-08 17:22:00|322.98|320.28|322.87|320.17|322.98|320.28|322.85|320.15|16
1739035330000|2025-02-08 17:22:10|322.86|320.16|322.93|320.23|322.93|320.23|322.85|320.15|13
1739035340000|2025-02-08 17:22:20|322.92|320.22|322.95|320.25|322.95|320.25|322.87|320.17|13
1739035350000|2025-02-08 17:22:30|322.94|320.24|322.9|320.2|322.95|320.25|322.87|320.17|13
1739035360000|2025-02-08 17:22:40|322.91|320.21|322.89|320.19|322.91|320.21|322.89|320.19|2
1739035370000|2025-02-08 17:22:50|322.86|320.16|322.91|320.21|322.91|320.21|322.86|320.16|10
1739035380000|2025-02-08 17:23:00|322.9|320.2|323.04|320.34|323.06|320.36|322.9|320.2|16
1739035390000|2025-02-08 17:23:10|323.06|320.36|322.9|320.2|323.06|320.36|322.9|320.2|11
1739035400000|2025-02-08 17:23:20|322.89|320.19|322.81|320.11|322.89|320.19|322.8|320.1|3
1739035410000|2025-02-08 17:23:30|322.88|320.18|322.96|320.26|323.03|320.33|322.88|320.18|13
1739035420000|2025-02-08 17:23:40|322.97|320.27|323|320.3|323|320.3|322.97|320.27|4
1739035430000|2025-02-08 17:23:50|323.01|320.31|322.98|320.28|323.01|320.31|322.98|320.28|2
1739035440000|2025-02-08 17:24:00|323.01|320.31|322.91|320.21|323.01|320.31|322.88|320.18|14
1739035450000|2025-02-08 17:24:10|322.88|320.18|322.89|320.19|322.89|320.19|322.8|320.1|15
1739035460000|2025-02-08 17:24:20|322.88|320.18|322.79|320.09|322.88|320.18|322.79|320.09|14
1739035470000|2025-02-08 17:24:30|322.78|320.08|322.92|320.22|322.92|320.22|322.78|320.08|10
1739035480000|2025-02-08 17:24:40|322.91|320.21|322.92|320.22|322.96|320.26|322.89|320.19|14
1739035490000|2025-02-08 17:24:50|322.91|320.21|322.96|320.26|322.96|320.26|322.91|320.21|8
1739035500000|2025-02-08 17:25:00|322.97|320.27|323|320.3|323.15|320.45|322.97|320.27|20
1739035510000|2025-02-08 17:25:10|322.99|320.29|323.01|320.31|323.01|320.31|322.95|320.25|12
1739035520000|2025-02-08 17:25:20|323|320.3|323.03|320.33|323.03|320.33|322.97|320.27|11
1739035530000|2025-02-08 17:25:30|323.07|320.37|323.19|320.49|323.22|320.52|323.07|320.37|14
1739035540000|2025-02-08 17:25:40|323.22|320.52|323.4|320.7|323.43|320.73|323.21|320.51|15
1739035550000|2025-02-08 17:25:50|323.36|320.66|323.35|320.65|323.36|320.66|323.3|320.6|8
1739035560000|2025-02-08 17:26:00|323.34|320.64|323.25|320.55|323.37|320.67|323.25|320.55|15
1739035570000|2025-02-08 17:26:10|323.26|320.56|323.17|320.47|323.26|320.56|323.17|320.47|14
1739035580000|2025-02-08 17:26:20|323.14|320.44|323.13|320.43|323.14|320.44|323.06|320.36|11
1739035590000|2025-02-08 17:26:30|323.14|320.44|323.21|320.51|323.22|320.52|323.06|320.36|13
1739035600000|2025-02-08 17:26:40|323.23|320.53|323.1|320.4|323.23|320.53|323.1|320.4|12
1739035610000|2025-02-08 17:26:50|323.09|320.39|323.06|320.36|323.09|320.39|323.04|320.34|10
1739035620000|2025-02-08 17:27:00|323|320.3|323|320.3|323.02|320.32|322.97|320.27|9
1739035630000|2025-02-08 17:27:10|323.03|320.33|322.99|320.29|323.03|320.33|322.97|320.27|14
1739035640000|2025-02-08 17:27:20|323.05|320.35|323.14|320.44|323.14|320.44|323.05|320.35|9
1739035650000|2025-02-08 17:27:30|323.16|320.46|323.15|320.45|323.25|320.55|323.1|320.4|15
1739035660000|2025-02-08 17:27:40|323.11|320.41|323.05|320.35|323.11|320.41|323.05|320.35|7
1739035670000|2025-02-08 17:27:50|323.04|320.34|322.94|320.24|323.04|320.34|322.94|320.24|9
1739035680000|2025-02-08 17:28:00|322.95|320.25|322.95|320.25|322.98|320.28|322.94|320.24|13
1739035690000|2025-02-08 17:28:10|322.96|320.26|322.96|320.26|322.99|320.29|322.95|320.25|8
1739035700000|2025-02-08 17:28:20|322.95|320.25|323.06|320.36|323.06|320.36|322.93|320.23|10
1739035710000|2025-02-08 17:28:30|323.05|320.35|322.92|320.22|323.06|320.36|322.92|320.22|11
1739035720000|2025-02-08 17:28:40|322.85|320.15|322.88|320.18|322.92|320.22|322.85|320.15|11
1739035730000|2025-02-08 17:28:50|322.87|320.17|322.88|320.18|322.88|320.18|322.86|320.16|6
1739035740000|2025-02-08 17:29:00|322.89|320.19|323.11|320.41|323.14|320.44|322.89|320.19|14
1739035750000|2025-02-08 17:29:10|323.1|320.4|323.04|320.34|323.1|320.4|323.02|320.32|10
1739035760000|2025-02-08 17:29:20|323.02|320.32|322.97|320.27|323.02|320.32|322.97|320.27|5
1739035770000|2025-02-08 17:29:30|322.96|320.26|322.97|320.27|322.97|320.27|322.96|320.26|2
1739035780000|2025-02-08 17:29:40|323|320.3|323.01|320.31|323.01|320.31|322.99|320.29|4
1739035790000|2025-02-08 17:29:50|323|320.3|323|320.3|323|320.3|323|320.3|1
1739035800000|2025-02-08 17:30:00|322.99|320.29|323|320.3|323.02|320.32|322.97|320.27|12
1739035810000|2025-02-08 17:30:10|323.09|320.39|323.16|320.46|323.23|320.53|323.08|320.38|14
1739035820000|2025-02-08 17:30:20|323.14|320.44|323.23|320.53|323.24|320.54|323.13|320.43|11
1739035830000|2025-02-08 17:30:30|323.17|320.47|323.21|320.51|323.22|320.52|323.16|320.46|12
1739035840000|2025-02-08 17:30:40|323.2|320.5|323.16|320.46|323.2|320.5|323.15|320.45|11
1739035850000|2025-02-08 17:30:50|323.15|320.45|323.16|320.46|323.16|320.46|323.07|320.37|10
1739035860000|2025-02-08 17:31:00|323.17|320.47|323.22|320.52|323.22|320.52|323.15|320.45|10
1739035870000|2025-02-08 17:31:10|323.19|320.49|323.23|320.53|323.23|320.53|323.19|320.49|5
1739035890000|2025-02-08 17:31:30|323.38|320.68|323.45|320.75|323.45|320.75|323.37|320.67|8
1739035900000|2025-02-08 17:31:40|323.42|320.72|323.37|320.67|323.42|320.72|323.33|320.63|7
1739035910000|2025-02-08 17:31:50|323.36|320.66|323.26|320.56|323.36|320.66|323.26|320.56|8
1739035920000|2025-02-08 17:32:00|323.23|320.53|323.34|320.64|323.34|320.64|323.17|320.47|18
1739035930000|2025-02-08 17:32:10|323.37|320.67|323.47|320.77|323.47|320.77|323.33|320.63|14
1739035940000|2025-02-08 17:32:20|323.48|320.78|323.45|320.75|323.49|320.79|323.43|320.73|11
1739035950000|2025-02-08 17:32:30|323.42|320.72|323.39|320.69|323.42|320.72|323.34|320.64|11
1739035960000|2025-02-08 17:32:40|323.44|320.74|323.73|321.03|323.74|321.04|323.44|320.74|13
1739035970000|2025-02-08 17:32:50|323.74|321.04|323.7|321|323.75|321.05|323.7|321|7
1739035980000|2025-02-08 17:33:00|323.71|321.01|323.55|320.85|323.71|321.01|323.55|320.85|10
1739035990000|2025-02-08 17:33:10|323.54|320.84|323.63|320.93|323.64|320.94|323.54|320.84|15
1739036000000|2025-02-08 17:33:20|323.6|320.9|323.51|320.81|323.6|320.9|323.51|320.81|9
1739036010000|2025-02-08 17:33:30|323.55|320.85|323.67|320.97|323.69|320.99|323.55|320.85|13
1739036020000|2025-02-08 17:33:40|323.66|320.96|323.55|320.85|323.66|320.96|323.55|320.85|11
1739036030000|2025-02-08 17:33:50|323.54|320.84|323.42|320.72|323.54|320.84|323.38|320.68|14
1739036040000|2025-02-08 17:34:00|323.4|320.7|323.48|320.78|323.48|320.78|323.36|320.66|14
1739036050000|2025-02-08 17:34:10|323.47|320.77|323.45|320.75|323.47|320.77|323.38|320.68|14
1739036060000|2025-02-08 17:34:20|323.46|320.76|323.71|321.01|323.71|321.01|323.46|320.76|15
1739036070000|2025-02-08 17:34:30|323.72|321.02|323.64|320.94|323.74|321.04|323.63|320.93|15
1739036080000|2025-02-08 17:34:40|323.65|320.95|323.66|320.96|323.69|320.99|323.65|320.95|4
1739036090000|2025-02-08 17:34:50|323.72|321.02|323.78|321.08|323.78|321.08|323.72|321.02|9
1739036100000|2025-02-08 17:35:00|323.79|321.09|323.79|321.09|323.79|321.09|323.75|321.05|7
1739036110000|2025-02-08 17:35:10|323.78|321.08|323.74|321.04|323.78|321.08|323.74|321.04|2
1739036120000|2025-02-08 17:35:20|323.72|321.02|323.72|321.02|323.72|321.02|323.7|321|4
1739036130000|2025-02-08 17:35:30|323.73|321.03|323.77|321.07|323.77|321.07|323.73|321.03|4
1739036140000|2025-02-08 17:35:40|323.9|321.2|323.91|321.21|323.93|321.23|323.89|321.19|5
1739036150000|2025-02-08 17:35:50|323.9|321.2|324.07|321.37|324.08|321.38|323.9|321.2|11
1739036160000|2025-02-08 17:36:00|324.08|321.38|324.3|321.6|324.32|321.62|324.08|321.38|14
1739036170000|2025-02-08 17:36:10|324.37|321.67|324.55|321.85|324.55|321.85|324.37|321.67|11
1739036180000|2025-02-08 17:36:20|324.61|321.91|324.81|322.11|324.81|322.11|324.61|321.91|10
1739036190000|2025-02-08 17:36:30|324.8|322.1|324.77|322.07|324.8|322.1|324.69|321.99|8
1739036200000|2025-02-08 17:36:40|324.78|322.08|324.51|321.81|324.78|322.08|324.51|321.81|15
1739036210000|2025-02-08 17:36:50|324.5|321.8|324.37|321.67|324.5|321.8|324.37|321.67|12
1739036220000|2025-02-08 17:37:00|324.34|321.64|324.47|321.77|324.5|321.8|324.33|321.63|9
1739036230000|2025-02-08 17:37:10|324.48|321.78|324.49|321.79|324.53|321.83|324.47|321.77|8
1739036240000|2025-02-08 17:37:20|324.45|321.75|324.52|321.82|324.52|321.82|324.38|321.68|10
1739036250000|2025-02-08 17:37:30|324.48|321.78|324.4|321.7|324.49|321.79|324.37|321.67|11
1739036260000|2025-02-08 17:37:40|324.41|321.71|324.32|321.62|324.41|321.71|324.32|321.62|9
1739036270000|2025-02-08 17:37:50|324.33|321.63|324.32|321.62|324.38|321.68|324.31|321.61|8
1739036280000|2025-02-08 17:38:00|324.26|321.56|324.38|321.68|324.38|321.68|324.26|321.56|7
1739036290000|2025-02-08 17:38:10|324.44|321.74|324.54|321.84|324.54|321.84|324.44|321.74|9
1739036300000|2025-02-08 17:38:20|324.55|321.85|324.74|322.04|324.74|322.04|324.55|321.85|10
1739036310000|2025-02-08 17:38:30|324.75|322.05|324.75|322.05|324.79|322.09|324.74|322.04|8
1739036320000|2025-02-08 17:38:40|324.74|322.04|324.84|322.14|324.84|322.14|324.74|322.04|5
1739036330000|2025-02-08 17:38:50|324.83|322.13|324.79|322.09|324.83|322.13|324.79|322.09|5
1739036340000|2025-02-08 17:39:00|324.78|322.08|324.65|321.95|324.78|322.08|324.59|321.89|18
1739036350000|2025-02-08 17:39:10|324.72|322.02|324.66|321.96|324.72|322.02|324.66|321.96|11
1739036360000|2025-02-08 17:39:20|324.68|321.98|324.91|322.21|324.91|322.21|324.68|321.98|18
1739036370000|2025-02-08 17:39:30|324.89|322.19|324.83|322.13|324.9|322.2|324.78|322.08|18
1739036380000|2025-02-08 17:39:40|324.85|322.15|324.62|321.92|324.85|322.15|324.59|321.89|19
1739036390000|2025-02-08 17:39:50|324.63|321.93|324.6|321.9|324.71|322.01|324.6|321.9|16
1739036400000|2025-02-08 17:40:00|324.61|321.91|324.61|321.91|324.66|321.96|324.61|321.91|8
1739036410000|2025-02-08 17:40:10|324.62|321.92|324.8|322.1|324.81|322.11|324.62|321.92|12
1739036420000|2025-02-08 17:40:20|324.81|322.11|324.76|322.06|324.86|322.16|324.75|322.05|11
1739036430000|2025-02-08 17:40:30|324.75|322.05|324.74|322.04|324.77|322.07|324.72|322.02|10
1739036440000|2025-02-08 17:40:40|324.72|322.02|324.7|322|324.73|322.03|324.65|321.95|14
1739036450000|2025-02-08 17:40:50|324.65|321.95|324.62|321.92|324.65|321.95|324.62|321.92|4
1739036460000|2025-02-08 17:41:00|324.63|321.93|324.82|322.12|324.84|322.14|324.63|321.93|17
1739036470000|2025-02-08 17:41:10|324.79|322.09|324.79|322.09|324.88|322.18|324.78|322.08|14
1739036480000|2025-02-08 17:41:20|324.78|322.08|324.68|321.98|324.8|322.1|324.68|321.98|16
1739036490000|2025-02-08 17:41:30|324.67|321.97|324.6|321.9|324.67|321.97|324.6|321.9|7
1739036500000|2025-02-08 17:41:40|324.5|321.8|324.43|321.73|324.55|321.85|324.43|321.73|10
1739036510000|2025-02-08 17:41:50|324.46|321.76|324.44|321.74|324.47|321.77|324.44|321.74|11
1739036520000|2025-02-08 17:42:00|324.43|321.73|324.52|321.82|324.52|321.82|324.43|321.73|9
1739036530000|2025-02-08 17:42:10|324.53|321.83|324.43|321.73|324.53|321.83|324.42|321.72|9
1739036540000|2025-02-08 17:42:20|324.42|321.72|324.52|321.82|324.52|321.82|324.42|321.72|6
1739036550000|2025-02-08 17:42:30|324.49|321.79|324.51|321.81|324.56|321.86|324.48|321.78|14
1739036560000|2025-02-08 17:42:40|324.5|321.8|324.48|321.78|324.54|321.84|324.47|321.77|13
1739036570000|2025-02-08 17:42:50|324.46|321.76|324.44|321.74|324.47|321.77|324.37|321.67|15
1739036580000|2025-02-08 17:43:00|324.5|321.8|324.62|321.92|324.62|321.92|324.5|321.8|12
1739036590000|2025-02-08 17:43:10|324.61|321.91|324.59|321.89|324.61|321.91|324.59|321.89|2
1739036600000|2025-02-08 17:43:20|324.6|321.9|324.57|321.87|324.6|321.9|324.57|321.87|2
1739036610000|2025-02-08 17:43:30|324.56|321.86|324.52|321.82|324.56|321.86|324.51|321.81|5
1739036620000|2025-02-08 17:43:40|324.53|321.83|324.51|321.81|324.53|321.83|324.49|321.79|4
1739036630000|2025-02-08 17:43:50|324.52|321.82|324.46|321.76|324.52|321.82|324.45|321.75|7
1739036640000|2025-02-08 17:44:00|324.45|321.75|324.44|321.74|324.45|321.75|324.44|321.74|2
1739036650000|2025-02-08 17:44:10|324.41|321.71|324.38|321.68|324.42|321.72|324.36|321.66|8
1739036660000|2025-02-08 17:44:20|324.41|321.71|324.43|321.73|324.43|321.73|324.39|321.69|8
1739036670000|2025-02-08 17:44:30|324.44|321.74|324.44|321.74|324.46|321.76|324.42|321.72|14
1739036680000|2025-02-08 17:44:40|324.45|321.75|324.48|321.78|324.48|321.78|324.41|321.71|6
1739036700000|2025-02-08 17:45:00|324.44|321.74|324.23|321.53|324.44|321.74|324.23|321.53|10
1739036710000|2025-02-08 17:45:10|324.22|321.52|324.28|321.58|324.28|321.58|324.16|321.46|12
1739036720000|2025-02-08 17:45:20|324.24|321.54|324.26|321.56|324.26|321.56|324.22|321.52|6
1739036730000|2025-02-08 17:45:30|324.31|321.61|324.4|321.7|324.46|321.76|324.31|321.61|12
1739036740000|2025-02-08 17:45:40|324.39|321.69|324.5|321.8|324.51|321.81|324.38|321.68|10
1739036750000|2025-02-08 17:45:50|324.49|321.79|324.37|321.67|324.49|321.79|324.37|321.67|6
1739036760000|2025-02-08 17:46:00|324.38|321.68|324.51|321.81|324.55|321.85|324.38|321.68|7
1739036770000|2025-02-08 17:46:10|324.5|321.8|324.64|321.94|324.66|321.96|324.5|321.8|6
1739036780000|2025-02-08 17:46:20|324.63|321.93|324.72|322.02|324.73|322.03|324.63|321.93|8
1739036790000|2025-02-08 17:46:30|324.71|322.01|324.65|321.95|324.71|322.01|324.65|321.95|4
1739036800000|2025-02-08 17:46:40|324.64|321.94|324.73|322.03|324.73|322.03|324.53|321.83|13
1739036810000|2025-02-08 17:46:50|324.74|322.04|324.78|322.08|324.78|322.08|324.74|322.04|5
1739036820000|2025-02-08 17:47:00|324.79|322.09|324.95|322.25|324.95|322.25|324.79|322.09|9
1739036830000|2025-02-08 17:47:10|324.94|322.24|324.82|322.12|324.94|322.24|324.8|322.1|9
1739036840000|2025-02-08 17:47:20|324.79|322.09|324.97|322.27|324.97|322.27|324.78|322.08|10
1739036850000|2025-02-08 17:47:30|325.05|322.35|325.04|322.34|325.12|322.42|325.03|322.33|11
1739036860000|2025-02-08 17:47:40|325.03|322.33|324.97|322.27|325.03|322.33|324.97|322.27|5
1739036870000|2025-02-08 17:47:50|324.96|322.26|324.91|322.21|324.96|322.26|324.91|322.21|5
1739036880000|2025-02-08 17:48:00|324.89|322.19|324.94|322.24|324.96|322.26|324.88|322.18|6
1739036890000|2025-02-08 17:48:10|324.91|322.21|325.02|322.32|325.02|322.32|324.91|322.21|7
1739036900000|2025-02-08 17:48:20|325.01|322.31|324.9|322.2|325.01|322.31|324.88|322.18|10
1739036910000|2025-02-08 17:48:30|324.92|322.22|324.87|322.17|324.92|322.22|324.87|322.17|6
1739036920000|2025-02-08 17:48:40|324.91|322.21|324.93|322.23|324.96|322.26|324.9|322.2|9
1739036930000|2025-02-08 17:48:50|324.92|322.22|324.89|322.19|324.92|322.22|324.87|322.17|5
1739036940000|2025-02-08 17:49:00|324.9|322.2|324.86|322.16|324.91|322.21|324.83|322.13|6
1739036950000|2025-02-08 17:49:10|324.83|322.13|324.76|322.06|324.84|322.14|324.74|322.04|12
1739036960000|2025-02-08 17:49:20|324.75|322.05|324.69|321.99|324.75|322.05|324.69|321.99|6
1739036970000|2025-02-08 17:49:30|324.64|321.94|324.59|321.89|324.65|321.95|324.59|321.89|7
1739036980000|2025-02-08 17:49:40|324.58|321.88|324.49|321.79|324.58|321.88|324.49|321.79|5
1739036990000|2025-02-08 17:49:50|324.5|321.8|324.42|321.72|324.5|321.8|324.41|321.71|9
1739037000000|2025-02-08 17:50:00|324.41|321.71|324.39|321.69|324.42|321.72|324.38|321.68|9
1739037010000|2025-02-08 17:50:10|324.45|321.75|324.4|321.7|324.45|321.75|324.39|321.69|11
1739037020000|2025-02-08 17:50:20|324.39|321.69|324.42|321.72|324.43|321.73|324.37|321.67|9
1739037030000|2025-02-08 17:50:30|324.41|321.71|324.47|321.77|324.48|321.78|324.38|321.68|8
1739037040000|2025-02-08 17:50:40|324.48|321.78|324.46|321.76|324.5|321.8|324.46|321.76|8
1739037050000|2025-02-08 17:50:50|324.53|321.83|324.49|321.79|324.53|321.83|324.49|321.79|5
1739037060000|2025-02-08 17:51:00|324.48|321.78|324.4|321.7|324.48|321.78|324.4|321.7|7
1739037070000|2025-02-08 17:51:10|324.36|321.66|324.43|321.73|324.45|321.75|324.36|321.66|8
1739037080000|2025-02-08 17:51:20|324.4|321.7|324.46|321.76|324.46|321.76|324.38|321.68|7
1739037090000|2025-02-08 17:51:30|324.42|321.72|324.36|321.66|324.42|321.72|324.36|321.66|7
1739037100000|2025-02-08 17:51:40|324.35|321.65|324.26|321.56|324.35|321.65|324.24|321.54|15
1739037110000|2025-02-08 17:51:50|324.27|321.57|324.35|321.65|324.37|321.67|324.27|321.57|11
1739037120000|2025-02-08 17:52:00|324.41|321.71|324.39|321.69|324.41|321.71|324.37|321.67|4
1739037130000|2025-02-08 17:52:10|324.45|321.75|324.49|321.79|324.49|321.79|324.45|321.75|4
1739037140000|2025-02-08 17:52:20|324.43|321.73|324.37|321.67|324.43|321.73|324.37|321.67|9
1739037150000|2025-02-08 17:52:30|324.33|321.63|324.32|321.62|324.34|321.64|324.3|321.6|8
1739037160000|2025-02-08 17:52:40|324.31|321.61|324.39|321.69|324.4|321.7|324.3|321.6|9
1739037170000|2025-02-08 17:52:50|324.38|321.68|324.33|321.63|324.38|321.68|324.32|321.62|6
1739037180000|2025-02-08 17:53:00|324.34|321.64|324.36|321.66|324.36|321.66|324.34|321.64|2
1739037190000|2025-02-08 17:53:10|324.34|321.64|324.37|321.67|324.37|321.67|324.34|321.64|4
1739037200000|2025-02-08 17:53:20|324.42|321.72|324.44|321.74|324.45|321.75|324.42|321.72|4
1739037210000|2025-02-08 17:53:30|324.43|321.73|324.48|321.78|324.52|321.82|324.42|321.72|12
1739037220000|2025-02-08 17:53:40|324.47|321.77|324.45|321.75|324.47|321.77|324.45|321.75|3
1739037230000|2025-02-08 17:53:50|324.44|321.74|324.48|321.78|324.52|321.82|324.44|321.74|5
1739037240000|2025-02-08 17:54:00|324.52|321.82|324.67|321.97|324.67|321.97|324.52|321.82|10
1739037250000|2025-02-08 17:54:10|324.68|321.98|324.72|322.02|324.78|322.08|324.68|321.98|10
1739037260000|2025-02-08 17:54:20|324.71|322.01|324.66|321.96|324.71|322.01|324.66|321.96|8
1739037270000|2025-02-08 17:54:30|324.65|321.95|324.7|322|324.72|322.02|324.64|321.94|10
1739037280000|2025-02-08 17:54:40|324.69|321.99|324.57|321.87|324.69|321.99|324.56|321.86|10
1739037290000|2025-02-08 17:54:50|324.56|321.86|324.53|321.83|324.56|321.86|324.53|321.83|4
1739037300000|2025-02-08 17:55:00|324.52|321.82|324.45|321.75|324.53|321.83|324.45|321.75|9
1739037310000|2025-02-08 17:55:10|324.46|321.76|324.45|321.75|324.47|321.77|324.41|321.71|8
1739037320000|2025-02-08 17:55:20|324.39|321.69|324.41|321.71|324.41|321.71|324.38|321.68|6
1739037330000|2025-02-08 17:55:30|324.46|321.76|324.57|321.87|324.57|321.87|324.46|321.76|9
1739037340000|2025-02-08 17:55:40|324.58|321.88|324.6|321.9|324.61|321.91|324.58|321.88|3
1739037350000|2025-02-08 17:55:50|324.59|321.89|324.58|321.88|324.6|321.9|324.54|321.84|7
1739037360000|2025-02-08 17:56:00|324.57|321.87|324.39|321.69|324.58|321.88|324.39|321.69|13
1739037370000|2025-02-08 17:56:10|324.4|321.7|324.37|321.67|324.41|321.71|324.37|321.67|7
1739037380000|2025-02-08 17:56:20|324.35|321.65|324.23|321.53|324.35|321.65|324.23|321.53|9
1739037390000|2025-02-08 17:56:30|324.22|321.52|324.15|321.45|324.22|321.52|324.15|321.45|6
1739037400000|2025-02-08 17:56:40|324.12|321.42|324.08|321.38|324.12|321.42|324.08|321.38|5
1739037410000|2025-02-08 17:56:50|324.07|321.37|324.02|321.32|324.07|321.37|324.02|321.32|6
1739037420000|2025-02-08 17:57:00|324.03|321.33|323.92|321.22|324.03|321.33|323.92|321.22|5
1739037430000|2025-02-08 17:57:10|323.94|321.24|323.94|321.24|324.03|321.33|323.93|321.23|14
1739037440000|2025-02-08 17:57:20|323.93|321.23|323.89|321.19|323.93|321.23|323.88|321.18|7
1739037450000|2025-02-08 17:57:30|323.9|321.2|323.91|321.21|323.95|321.25|323.9|321.2|5
1739037460000|2025-02-08 17:57:40|323.94|321.24|324.02|321.32|324.02|321.32|323.93|321.23|13
1739037470000|2025-02-08 17:57:50|324.01|321.31|324.01|321.31|324.02|321.32|324.01|321.31|3
1739037480000|2025-02-08 17:58:00|324.02|321.32|324.14|321.44|324.14|321.44|324.02|321.32|9
1739037490000|2025-02-08 17:58:10|324.16|321.46|324.12|321.42|324.18|321.48|324.12|321.42|7
1739037500000|2025-02-08 17:58:20|324.11|321.41|324.07|321.37|324.11|321.41|324.06|321.36|5
1739037510000|2025-02-08 17:58:30|324.08|321.38|324.1|321.4|324.13|321.43|324.08|321.38|5
1739037520000|2025-02-08 17:58:40|324.09|321.39|324.03|321.33|324.09|321.39|324.03|321.33|5
1739037530000|2025-02-08 17:58:50|324.06|321.36|324.1|321.4|324.12|321.42|324.06|321.36|10
1739037540000|2025-02-08 17:59:00|324.12|321.42|324.19|321.49|324.2|321.5|324.12|321.42|5
1739037550000|2025-02-08 17:59:10|324.18|321.48|324.21|321.51|324.21|321.51|324.16|321.46|6
1739037560000|2025-02-08 17:59:20|324.22|321.52|324.21|321.51|324.23|321.53|324.2|321.5|5
1739037570000|2025-02-08 17:59:30|324.22|321.52|324.33|321.63|324.33|321.63|324.19|321.49|9
1739037580000|2025-02-08 17:59:40|324.34|321.64|324.37|321.67|324.4|321.7|324.34|321.64|4
1739037590000|2025-02-08 17:59:50|324.4|321.7|324.42|321.72|324.42|321.72|324.4|321.7|3
1739037600000|2025-02-08 18:00:00|324.43|321.73|324.41|321.71|324.47|321.77|324.35|321.65|12
1739037610000|2025-02-08 18:00:10|324.4|321.7|324.44|321.74|324.45|321.75|324.4|321.7|5
1739037620000|2025-02-08 18:00:20|324.41|321.71|324.23|321.53|324.41|321.71|324.23|321.53|13
1739037630000|2025-02-08 18:00:30|324.22|321.52|324.12|321.42|324.22|321.52|324.11|321.41|10
1739037640000|2025-02-08 18:00:40|324.13|321.43|324.37|321.67|324.37|321.67|324.13|321.43|15
1739037650000|2025-02-08 18:00:50|324.4|321.7|324.33|321.63|324.4|321.7|324.27|321.57|12
1739037660000|2025-02-08 18:01:00|324.34|321.64|324.42|321.72|324.44|321.74|324.34|321.64|10
1739037670000|2025-02-08 18:01:10|324.43|321.73|324.57|321.87|324.57|321.87|324.42|321.72|12
1739037680000|2025-02-08 18:01:20|324.58|321.88|324.62|321.92|324.63|321.93|324.54|321.84|7
1739037690000|2025-02-08 18:01:30|324.63|321.93|324.59|321.89|324.66|321.96|324.58|321.88|7
1739037700000|2025-02-08 18:01:40|324.46|321.76|324.44|321.74|324.46|321.76|324.44|321.74|5
1739037710000|2025-02-08 18:01:50|324.46|321.76|324.44|321.74|324.47|321.77|324.43|321.73|7
1739037720000|2025-02-08 18:02:00|324.45|321.75|324.42|321.72|324.45|321.75|324.42|321.72|2
1739037730000|2025-02-08 18:02:10|324.39|321.69|324.33|321.63|324.4|321.7|324.33|321.63|5
1739037740000|2025-02-08 18:02:20|324.35|321.65|324.46|321.76|324.48|321.78|324.35|321.65|8
1739037750000|2025-02-08 18:02:30|324.45|321.75|324.33|321.63|324.45|321.75|324.3|321.6|11
1739037760000|2025-02-08 18:02:40|324.28|321.58|324.28|321.58|324.3|321.6|324.28|321.58|4
1739037770000|2025-02-08 18:02:50|324.25|321.55|324.17|321.47|324.27|321.57|324.17|321.47|8
1739037780000|2025-02-08 18:03:00|324.16|321.46|324.1|321.4|324.16|321.46|324.08|321.38|10
1739037790000|2025-02-08 18:03:10|324.12|321.42|324.13|321.43|324.16|321.46|324.12|321.42|7
1739037800000|2025-02-08 18:03:20|324.14|321.44|324.14|321.44|324.19|321.49|324.14|321.44|7
1739037810000|2025-02-08 18:03:30|324.15|321.45|324.09|321.39|324.16|321.46|324.09|321.39|12
1739037820000|2025-02-08 18:03:40|324.1|321.4|324.11|321.41|324.17|321.47|324.1|321.4|10
1739037830000|2025-02-08 18:03:50|324.1|321.4|324.22|321.52|324.23|321.53|324.03|321.33|7
1739037840000|2025-02-08 18:04:00|324.21|321.51|324.26|321.56|324.32|321.62|324.21|321.51|13
1739037850000|2025-02-08 18:04:10|324.22|321.52|324.18|321.48|324.22|321.52|324.18|321.48|6
1739037860000|2025-02-08 18:04:20|324.23|321.53|324.15|321.45|324.27|321.57|324.14|321.44|10
1739037870000|2025-02-08 18:04:30|324.14|321.44|324.1|321.4|324.15|321.45|324.09|321.39|8
1739037880000|2025-02-08 18:04:40|324.09|321.39|324.09|321.39|324.09|321.39|324.04|321.34|10
1739037890000|2025-02-08 18:04:50|324.1|321.4|324.04|321.34|324.1|321.4|324.03|321.33|5
1739037900000|2025-02-08 18:05:00|324.05|321.35|324.15|321.45|324.15|321.45|324.05|321.35|7
1739037910000|2025-02-08 18:05:10|324.14|321.44|324.14|321.44|324.15|321.45|324.13|321.43|5
1739037920000|2025-02-08 18:05:20|324.18|321.48|324.2|321.5|324.2|321.5|324.18|321.48|5
1739037930000|2025-02-08 18:05:30|324.19|321.49|324.13|321.43|324.19|321.49|324.08|321.38|16
1739037940000|2025-02-08 18:05:40|324.11|321.41|324.03|321.33|324.11|321.41|324.01|321.31|9
1739037950000|2025-02-08 18:05:50|324.02|321.32|323.95|321.25|324.02|321.32|323.95|321.25|6
1739037960000|2025-02-08 18:06:00|323.94|321.24|323.88|321.18|323.96|321.26|323.88|321.18|8
1739037970000|2025-02-08 18:06:10|323.87|321.17|323.81|321.11|323.92|321.22|323.79|321.09|14
1739037980000|2025-02-08 18:06:20|323.82|321.12|323.84|321.14|323.88|321.18|323.82|321.12|6
1739037990000|2025-02-08 18:06:30|323.83|321.13|323.69|320.99|323.83|321.13|323.69|320.99|9
1739038000000|2025-02-08 18:06:40|323.68|320.98|323.69|320.99|323.7|321|323.68|320.98|4
1739038010000|2025-02-08 18:06:50|323.7|321|323.67|320.97|323.71|321.01|323.67|320.97|3
1739038020000|2025-02-08 18:07:00|323.68|320.98|323.84|321.14|323.84|321.14|323.68|320.98|10
1739038030000|2025-02-08 18:07:10|323.85|321.15|324.16|321.46|324.17|321.47|323.85|321.15|12
1739038040000|2025-02-08 18:07:20|324.15|321.45|324.03|321.33|324.16|321.46|324.03|321.33|8
1739038050000|2025-02-08 18:07:30|324.02|321.32|324.02|321.32|324.02|321.32|324.01|321.31|3
1739038060000|2025-02-08 18:07:40|324.03|321.33|323.94|321.24|324.04|321.34|323.93|321.23|11
1739038070000|2025-02-08 18:07:50|323.9|321.2|323.92|321.22|323.92|321.22|323.9|321.2|5
1739038080000|2025-02-08 18:08:00|323.93|321.23|323.93|321.23|323.96|321.26|323.93|321.23|5
1739038090000|2025-02-08 18:08:10|323.94|321.24|323.84|321.14|323.94|321.24|323.84|321.14|7
1739038100000|2025-02-08 18:08:20|323.8|321.1|323.85|321.15|323.85|321.15|323.8|321.1|9
1739038110000|2025-02-08 18:08:30|323.91|321.21|323.91|321.21|323.95|321.25|323.88|321.18|8
1739038120000|2025-02-08 18:08:40|323.85|321.15|323.83|321.13|323.85|321.15|323.82|321.12|10
1739038130000|2025-02-08 18:08:50|323.82|321.12|323.8|321.1|323.82|321.12|323.8|321.1|5
1739038140000|2025-02-08 18:09:00|323.81|321.11|323.87|321.17|323.88|321.18|323.81|321.11|6
1739038150000|2025-02-08 18:09:10|323.88|321.18|323.88|321.18|323.95|321.25|323.87|321.17|13
1739038160000|2025-02-08 18:09:20|323.87|321.17|323.84|321.14|323.87|321.17|323.84|321.14|2
1739038170000|2025-02-08 18:09:30|323.83|321.13|323.86|321.16|323.87|321.17|323.83|321.13|6
1739038180000|2025-02-08 18:09:40|323.85|321.15|323.81|321.11|323.85|321.15|323.79|321.09|5
1739038190000|2025-02-08 18:09:50|323.82|321.12|323.83|321.13|323.83|321.13|323.82|321.12|2
1739038200000|2025-02-08 18:10:00|323.85|321.15|323.93|321.23|323.93|321.23|323.85|321.15|7
1739038210000|2025-02-08 18:10:10|323.94|321.24|323.94|321.24|323.96|321.26|323.94|321.24|7
1739038220000|2025-02-08 18:10:20|323.93|321.23|323.92|321.22|323.95|321.25|323.92|321.22|6
1739038230000|2025-02-08 18:10:30|323.87|321.17|323.87|321.17|323.89|321.19|323.81|321.11|8
1739038240000|2025-02-08 18:10:40|323.97|321.27|323.97|321.27|323.99|321.29|323.97|321.27|4
1739038250000|2025-02-08 18:10:50|323.98|321.28|323.8|321.1|323.98|321.28|323.8|321.1|8
1739038260000|2025-02-08 18:11:00|323.79|321.09|323.72|321.02|323.79|321.09|323.72|321.02|8
1739038270000|2025-02-08 18:11:10|323.71|321.01|323.66|320.96|323.71|321.01|323.64|320.94|7
1739038280000|2025-02-08 18:11:20|323.65|320.95|323.67|320.97|323.69|320.99|323.64|320.94|9
1739038290000|2025-02-08 18:11:30|323.66|320.96|323.59|320.89|323.66|320.96|323.59|320.89|4
1739038300000|2025-02-08 18:11:40|323.58|320.88|323.55|320.85|323.58|320.88|323.55|320.85|4
1739038310000|2025-02-08 18:11:50|323.56|320.86|323.59|320.89|323.61|320.91|323.55|320.85|6
1739038320000|2025-02-08 18:12:00|323.53|320.83|323.53|320.83|323.59|320.89|323.53|320.83|4
1739038330000|2025-02-08 18:12:10|323.5|320.8|323.58|320.88|323.58|320.88|323.46|320.76|9
1739038340000|2025-02-08 18:12:20|323.57|320.87|323.54|320.84|323.57|320.87|323.54|320.84|4
1739038350000|2025-02-08 18:12:30|323.53|320.83|323.43|320.73|323.53|320.83|323.43|320.73|6
1739038360000|2025-02-08 18:12:40|323.42|320.72|323.39|320.69|323.42|320.72|323.38|320.68|3
1739038370000|2025-02-08 18:12:50|323.38|320.68|323.37|320.67|323.38|320.68|323.37|320.67|2
1739038380000|2025-02-08 18:13:00|323.38|320.68|323.38|320.68|323.38|320.68|323.38|320.68|1
1739038390000|2025-02-08 18:13:10|323.39|320.69|323.51|320.81|323.51|320.81|323.39|320.69|9
1739038400000|2025-02-08 18:13:20|323.52|320.82|323.6|320.9|323.63|320.93|323.51|320.81|7
1739038410000|2025-02-08 18:13:30|323.59|320.89|323.56|320.86|323.59|320.89|323.56|320.86|4
1739038420000|2025-02-08 18:13:40|323.53|320.83|323.54|320.84|323.54|320.84|323.53|320.83|2
1739038430000|2025-02-08 18:13:50|323.5|320.8|323.33|320.63|323.5|320.8|323.33|320.63|11
1739038440000|2025-02-08 18:14:00|323.34|320.64|323.23|320.53|323.34|320.64|323.23|320.53|11
1739038450000|2025-02-08 18:14:10|323.22|320.52|323.19|320.49|323.22|320.52|323.19|320.49|4
1739038460000|2025-02-08 18:14:20|323.17|320.47|323.18|320.48|323.18|320.48|323.15|320.45|4
1739038470000|2025-02-08 18:14:30|323.17|320.47|323.28|320.58|323.28|320.58|323.17|320.47|4
1739038480000|2025-02-08 18:14:40|323.3|320.6|323.32|320.62|323.32|320.62|323.3|320.6|3
1739038500000|2025-02-08 18:15:00|323.31|320.61|323.5|320.8|323.5|320.8|323.29|320.59|12
1739038510000|2025-02-08 18:15:10|323.52|320.82|323.48|320.78|323.52|320.82|323.46|320.76|4
1739038520000|2025-02-08 18:15:20|323.47|320.77|323.37|320.67|323.47|320.77|323.37|320.67|7
1739038530000|2025-02-08 18:15:30|323.36|320.66|323.41|320.71|323.43|320.73|323.34|320.64|9
1739038540000|2025-02-08 18:15:40|323.46|320.76|323.4|320.7|323.48|320.78|323.4|320.7|8
1739038550000|2025-02-08 18:15:50|323.39|320.69|323.33|320.63|323.39|320.69|323.33|320.63|6
1739038560000|2025-02-08 18:16:00|323.32|320.62|323.38|320.68|323.41|320.71|323.32|320.62|14
1739038570000|2025-02-08 18:16:10|323.39|320.69|323.35|320.65|323.4|320.7|323.35|320.65|4
1739038580000|2025-02-08 18:16:20|323.36|320.66|323.41|320.71|323.43|320.73|323.35|320.65|5
1739038590000|2025-02-08 18:16:30|323.4|320.7|323.35|320.65|323.4|320.7|323.35|320.65|5
1739038600000|2025-02-08 18:16:40|323.34|320.64|323.39|320.69|323.39|320.69|323.32|320.62|5
1739038610000|2025-02-08 18:16:50|323.35|320.65|323.28|320.58|323.35|320.65|323.28|320.58|5
1739038620000|2025-02-08 18:17:00|323.26|320.56|323.01|320.31|323.26|320.56|323|320.3|17
1739038630000|2025-02-08 18:17:10|323|320.3|322.94|320.24|323|320.3|322.94|320.24|5
1739038640000|2025-02-08 18:17:20|322.92|320.22|322.77|320.07|322.93|320.23|322.71|320.01|12
1739038650000|2025-02-08 18:17:30|322.69|319.99|322.64|319.94|322.72|320.02|322.64|319.94|14
1739038660000|2025-02-08 18:17:40|322.67|319.97|322.67|319.97|322.67|319.97|322.67|319.97|1
1739038680000|2025-02-08 18:18:00|322.7|320|322.77|320.07|322.82|320.12|322.7|320|9
1739038690000|2025-02-08 18:18:10|322.76|320.06|322.78|320.08|322.78|320.08|322.75|320.05|5
1739038700000|2025-02-08 18:18:20|322.8|320.1|322.82|320.12|322.83|320.13|322.8|320.1|4
1739038710000|2025-02-08 18:18:30|322.81|320.11|322.81|320.11|322.83|320.13|322.78|320.08|10
1739038720000|2025-02-08 18:18:40|322.77|320.07|322.75|320.05|322.77|320.07|322.72|320.02|3
1739038730000|2025-02-08 18:18:50|322.69|319.99|322.69|319.99|322.7|320|322.68|319.98|5
1739038740000|2025-02-08 18:19:00|322.66|319.96|322.68|319.98|322.68|319.98|322.61|319.91|8
1739038750000|2025-02-08 18:19:10|322.69|319.99|322.72|320.02|322.72|320.02|322.69|319.99|3
1739038760000|2025-02-08 18:19:20|322.82|320.12|322.8|320.1|322.84|320.14|322.8|320.1|4
1739038770000|2025-02-08 18:19:30|322.79|320.09|322.78|320.08|322.79|320.09|322.77|320.07|7
1739038780000|2025-02-08 18:19:40|322.82|320.12|322.92|320.22|322.93|320.23|322.82|320.12|7
1739038790000|2025-02-08 18:19:50|322.91|320.21|322.88|320.18|322.92|320.22|322.88|320.18|5
1739038800000|2025-02-08 18:20:00|322.87|320.17|323.02|320.32|323.02|320.32|322.87|320.17|7
1739038810000|2025-02-08 18:20:10|323.04|320.34|322.96|320.26|323.04|320.34|322.96|320.26|8
1739038820000|2025-02-08 18:20:20|322.97|320.27|322.93|320.23|322.97|320.27|322.92|320.22|5
1739038830000|2025-02-08 18:20:30|322.92|320.22|322.95|320.25|322.98|320.28|322.92|320.22|6
1739038840000|2025-02-08 18:20:40|322.94|320.24|322.96|320.26|323|320.3|322.93|320.23|11
1739038850000|2025-02-08 18:20:50|323.02|320.32|323|320.3|323.08|320.38|323|320.3|9
1739038860000|2025-02-08 18:21:00|322.99|320.29|322.93|320.23|322.99|320.29|322.85|320.15|8
1739038870000|2025-02-08 18:21:10|322.95|320.25|322.93|320.23|322.95|320.25|322.93|320.23|5
1739038880000|2025-02-08 18:21:20|322.92|320.22|322.83|320.13|322.92|320.22|322.82|320.12|9
1739038890000|2025-02-08 18:21:30|322.82|320.12|322.99|320.29|323.01|320.31|322.81|320.11|9
1739038900000|2025-02-08 18:21:40|322.95|320.25|322.91|320.21|322.96|320.26|322.91|320.21|8
1739038910000|2025-02-08 18:21:50|322.9|320.2|322.81|320.11|322.9|320.2|322.81|320.11|6
1739038920000|2025-02-08 18:22:00|322.82|320.12|322.75|320.05|322.82|320.12|322.75|320.05|8
1739038930000|2025-02-08 18:22:10|322.74|320.04|322.99|320.29|322.99|320.29|322.74|320.04|13
1739038940000|2025-02-08 18:22:20|322.94|320.24|322.98|320.28|322.98|320.28|322.94|320.24|3
1739038950000|2025-02-08 18:22:30|322.97|320.27|322.91|320.21|322.97|320.27|322.91|320.21|8
1739038960000|2025-02-08 18:22:40|322.9|320.2|323.01|320.31|323.04|320.34|322.9|320.2|7
1739038970000|2025-02-08 18:22:50|323|320.3|323|320.3|323|320.3|322.98|320.28|4
1739038980000|2025-02-08 18:23:00|322.98|320.28|323.07|320.37|323.07|320.37|322.95|320.25|9
1739038990000|2025-02-08 18:23:10|323.06|320.36|323.18|320.48|323.18|320.48|323.02|320.32|11
1739039000000|2025-02-08 18:23:20|323.17|320.47|323.15|320.45|323.17|320.47|323.15|320.45|5
1739039010000|2025-02-08 18:23:30|323.14|320.44|323.27|320.57|323.28|320.58|323.13|320.43|6
1739039020000|2025-02-08 18:23:40|323.26|320.56|323.17|320.47|323.26|320.56|323.16|320.46|5
1739039030000|2025-02-08 18:23:50|323.16|320.46|323.12|320.42|323.16|320.46|323.12|320.42|5
1739039040000|2025-02-08 18:24:00|323.11|320.41|323.03|320.33|323.11|320.41|323.03|320.33|4
1739039050000|2025-02-08 18:24:10|323.04|320.34|323.04|320.34|323.12|320.42|323.04|320.34|8
1739039060000|2025-02-08 18:24:20|323.06|320.36|322.99|320.29|323.06|320.36|322.99|320.29|8
1739039070000|2025-02-08 18:24:30|322.96|320.26|322.92|320.22|322.97|320.27|322.92|320.22|6
1739039080000|2025-02-08 18:24:40|322.91|320.21|322.88|320.18|322.91|320.21|322.88|320.18|4
1739039090000|2025-02-08 18:24:50|322.93|320.23|322.98|320.28|323|320.3|322.93|320.23|7
1739039100000|2025-02-08 18:25:00|323.02|320.32|323.1|320.4|323.11|320.41|323.02|320.32|6
1739039110000|2025-02-08 18:25:10|323.12|320.42|323.21|320.51|323.25|320.55|323.12|320.42|9
1739039120000|2025-02-08 18:25:20|323.2|320.5|323.21|320.51|323.21|320.51|323.18|320.48|6
1739039130000|2025-02-08 18:25:30|323.18|320.48|323.13|320.43|323.19|320.49|323.13|320.43|6
1739039140000|2025-02-08 18:25:40|323.12|320.42|323.1|320.4|323.12|320.42|323.1|320.4|3
1739039150000|2025-02-08 18:25:50|323.11|320.41|323.08|320.38|323.11|320.41|323.08|320.38|4
1739039160000|2025-02-08 18:26:00|323.1|320.4|323.16|320.46|323.18|320.48|323.1|320.4|6
1739039170000|2025-02-08 18:26:10|323.15|320.45|323.14|320.44|323.15|320.45|323.14|320.44|2
1739039180000|2025-02-08 18:26:20|323.13|320.43|323.19|320.49|323.21|320.51|323.13|320.43|6
1739039190000|2025-02-08 18:26:30|323.18|320.48|323.21|320.51|323.21|320.51|323.18|320.48|4
1739039200000|2025-02-08 18:26:40|323.17|320.47|323.17|320.47|323.17|320.47|323.15|320.45|3
1739039210000|2025-02-08 18:26:50|323.18|320.48|323.2|320.5|323.21|320.51|323.16|320.46|6
1739039220000|2025-02-08 18:27:00|323.22|320.52|323.46|320.76|323.46|320.76|323.22|320.52|11
1739039230000|2025-02-08 18:27:10|323.45|320.75|323.5|320.8|323.51|320.81|323.39|320.69|16
1739039240000|2025-02-08 18:27:20|323.52|320.82|323.61|320.91|323.62|320.92|323.52|320.82|9
1739039250000|2025-02-08 18:27:30|323.6|320.9|323.79|321.09|323.79|321.09|323.6|320.9|9
1739039260000|2025-02-08 18:27:40|323.8|321.1|323.82|321.12|323.84|321.14|323.79|321.09|11
1739039270000|2025-02-08 18:27:50|323.83|321.13|323.93|321.23|323.94|321.24|323.83|321.13|5
1739039280000|2025-02-08 18:28:00|323.9|321.2|323.9|321.2|323.91|321.21|323.89|321.19|7
1739039290000|2025-02-08 18:28:10|323.92|321.22|324.07|321.37|324.09|321.39|323.92|321.22|8
1739039300000|2025-02-08 18:28:20|324.09|321.39|323.97|321.27|324.09|321.39|323.97|321.27|14
1739039310000|2025-02-08 18:28:30|323.96|321.26|323.97|321.27|323.97|321.27|323.96|321.26|2
1739039320000|2025-02-08 18:28:40|323.98|321.28|324.02|321.32|324.07|321.37|323.98|321.28|9
1739039330000|2025-02-08 18:28:50|324.01|321.31|323.99|321.29|324.01|321.31|323.98|321.28|5
1739039340000|2025-02-08 18:29:00|324.02|321.32|324.08|321.38|324.12|321.42|323.98|321.28|8
1739039350000|2025-02-08 18:29:10|324.06|321.36|324.01|321.31|324.06|321.36|324.01|321.31|5
1739039360000|2025-02-08 18:29:20|324|321.3|323.98|321.28|324|321.3|323.98|321.28|3
1739039370000|2025-02-08 18:29:30|324.09|321.39|324|321.3|324.09|321.39|324|321.3|9
1739039380000|2025-02-08 18:29:40|323.99|321.29|323.99|321.29|324|321.3|323.99|321.29|3
1739039390000|2025-02-08 18:29:50|323.98|321.28|323.93|321.23|323.98|321.28|323.93|321.23|6
1739039400000|2025-02-08 18:30:00|323.92|321.22|324.23|321.53|324.23|321.53|323.92|321.22|15
1739039410000|2025-02-08 18:30:10|324.24|321.54|324.66|321.96|324.68|321.98|324.24|321.54|24
1739039420000|2025-02-08 18:30:20|324.68|321.98|324.71|322.01|324.72|322.02|324.62|321.92|13
1739039430000|2025-02-08 18:30:30|324.7|322|324.81|322.11|324.84|322.14|324.7|322|11
1739039440000|2025-02-08 18:30:40|324.8|322.1|324.72|322.02|324.82|322.12|324.7|322|11
1739039450000|2025-02-08 18:30:50|324.71|322.01|324.64|321.94|324.71|322.01|324.64|321.94|13
1739039460000|2025-02-08 18:31:00|324.65|321.95|324.61|321.91|324.65|321.95|324.6|321.9|8
1739039470000|2025-02-08 18:31:10|324.64|321.94|324.7|322|324.71|322.01|324.64|321.94|8
1739039480000|2025-02-08 18:31:20|324.66|321.96|324.56|321.86|324.66|321.96|324.55|321.85|8
1739039490000|2025-02-08 18:31:30|324.57|321.87|324.67|321.97|324.7|322|324.57|321.87|7
1739039500000|2025-02-08 18:31:40|324.66|321.96|324.71|322.01|324.71|322.01|324.63|321.93|5
1739039510000|2025-02-08 18:31:50|324.7|322|324.75|322.05|324.75|322.05|324.67|321.97|6
1739039520000|2025-02-08 18:32:00|324.79|322.09|324.71|322.01|324.79|322.09|324.71|322.01|7
1739039530000|2025-02-08 18:32:10|324.7|322|324.88|322.18|324.88|322.18|324.7|322|8
1739039540000|2025-02-08 18:32:20|324.89|322.19|324.89|322.19|324.89|322.19|324.89|322.19|1
1739039550000|2025-02-08 18:32:30|324.87|322.17|324.77|322.07|324.87|322.17|324.76|322.06|6
1739039560000|2025-02-08 18:32:40|324.76|322.06|324.67|321.97|324.76|322.06|324.67|321.97|8
1739039570000|2025-02-08 18:32:50|324.66|321.96|324.55|321.85|324.66|321.96|324.55|321.85|11
1739039580000|2025-02-08 18:33:00|324.54|321.84|324.59|321.89|324.6|321.9|324.5|321.8|11
1739039590000|2025-02-08 18:33:10|324.65|321.95|324.6|321.9|324.65|321.95|324.6|321.9|6
1739039600000|2025-02-08 18:33:20|324.56|321.86|324.51|321.81|324.56|321.86|324.51|321.81|4
1739039610000|2025-02-08 18:33:30|324.5|321.8|324.42|321.72|324.5|321.8|324.42|321.72|8
1739039620000|2025-02-08 18:33:40|324.41|321.71|324.3|321.6|324.41|321.71|324.3|321.6|10
1739039630000|2025-02-08 18:33:50|324.29|321.59|324.27|321.57|324.29|321.59|324.27|321.57|3
1739039640000|2025-02-08 18:34:00|324.28|321.58|324.35|321.65|324.4|321.7|324.28|321.58|13
1739039650000|2025-02-08 18:34:10|324.34|321.64|324.15|321.45|324.34|321.64|324.15|321.45|11
1739039660000|2025-02-08 18:34:20|324.14|321.44|324.13|321.43|324.14|321.44|324.11|321.41|6
1739039670000|2025-02-08 18:34:30|324.12|321.42|324.09|321.39|324.17|321.47|324.08|321.38|5
1739039680000|2025-02-08 18:34:40|324.1|321.4|324.16|321.46|324.16|321.46|324.1|321.4|3
1739039690000|2025-02-08 18:34:50|324.15|321.45|324.15|321.45|324.15|321.45|324.08|321.38|8
1739039700000|2025-02-08 18:35:00|324.14|321.44|324.08|321.38|324.14|321.44|324.08|321.38|5
1739039710000|2025-02-08 18:35:10|324.09|321.39|324.31|321.61|324.32|321.62|324.09|321.39|7
1739039720000|2025-02-08 18:35:20|324.3|321.6|324.19|321.49|324.3|321.6|324.19|321.49|13
1739039730000|2025-02-08 18:35:30|324.18|321.48|324.17|321.47|324.19|321.49|324.17|321.47|6
1739039740000|2025-02-08 18:35:40|324.2|321.5|324.24|321.54|324.24|321.54|324.2|321.5|4
1739039750000|2025-02-08 18:35:50|324.27|321.57|324.43|321.73|324.43|321.73|324.27|321.57|11
1739039760000|2025-02-08 18:36:00|324.44|321.74|324.47|321.77|324.47|321.77|324.44|321.74|4
1739039770000|2025-02-08 18:36:10|324.43|321.73|324.48|321.78|324.48|321.78|324.43|321.73|6
1739039780000|2025-02-08 18:36:20|324.45|321.75|324.4|321.7|324.45|321.75|324.4|321.7|5
1739039790000|2025-02-08 18:36:30|324.37|321.67|324.34|321.64|324.37|321.67|324.33|321.63|6
1739039800000|2025-02-08 18:36:40|324.35|321.65|324.52|321.82|324.53|321.83|324.35|321.65|10
1739039810000|2025-02-08 18:36:50|324.51|321.81|324.55|321.85|324.56|321.86|324.47|321.77|9
1739039820000|2025-02-08 18:37:00|324.56|321.86|324.71|322.01|324.72|322.02|324.54|321.84|11
1739039830000|2025-02-08 18:37:10|324.72|322.02|324.67|321.97|324.72|322.02|324.64|321.94|8
1739039840000|2025-02-08 18:37:20|324.6|321.9|324.61|321.91|324.63|321.93|324.57|321.87|10
1739039850000|2025-02-08 18:37:30|324.62|321.92|324.77|322.07|324.77|322.07|324.62|321.92|5
1739039860000|2025-02-08 18:37:40|324.76|322.06|324.72|322.02|324.8|322.1|324.72|322.02|8
1739039870000|2025-02-08 18:37:50|324.71|322.01|324.68|321.98|324.71|322.01|324.68|321.98|3
1739039880000|2025-02-08 18:38:00|324.67|321.97|324.61|321.91|324.67|321.97|324.61|321.91|9
1739039890000|2025-02-08 18:38:10|324.6|321.9|324.57|321.87|324.6|321.9|324.57|321.87|4
1739039900000|2025-02-08 18:38:20|324.56|321.86|324.6|321.9|324.6|321.9|324.54|321.84|5
1739039910000|2025-02-08 18:38:30|324.59|321.89|324.5|321.8|324.59|321.89|324.5|321.8|11
1739039920000|2025-02-08 18:38:40|324.49|321.79|324.46|321.76|324.49|321.79|324.46|321.76|4
1739039930000|2025-02-08 18:38:50|324.45|321.75|324.36|321.66|324.45|321.75|324.36|321.66|6
1739039940000|2025-02-08 18:39:00|324.35|321.65|324.27|321.57|324.35|321.65|324.27|321.57|6
1739039950000|2025-02-08 18:39:10|324.26|321.56|324.26|321.56|324.32|321.62|324.26|321.56|9
1739039960000|2025-02-08 18:39:20|324.33|321.63|324.28|321.58|324.33|321.63|324.28|321.58|4
1739039970000|2025-02-08 18:39:30|324.27|321.57|324.21|321.51|324.27|321.57|324.21|321.51|8
1739039980000|2025-02-08 18:39:40|324.2|321.5|324.19|321.49|324.2|321.5|324.18|321.48|4
1739039990000|2025-02-08 18:39:50|324.18|321.48|324.13|321.43|324.18|321.48|324.13|321.43|4
1739040000000|2025-02-08 18:40:00|324.14|321.44|324.1|321.4|324.19|321.49|324.09|321.39|12
1739040010000|2025-02-08 18:40:10|324.12|321.42|324.21|321.51|324.22|321.52|324.12|321.42|5
1739040020000|2025-02-08 18:40:20|324.22|321.52|324.27|321.57|324.32|321.62|324.22|321.52|9
1739040030000|2025-02-08 18:40:30|324.28|321.58|324.38|321.68|324.38|321.68|324.27|321.57|7
1739040040000|2025-02-08 18:40:40|324.44|321.74|324.5|321.8|324.54|321.84|324.44|321.74|8
1739040050000|2025-02-08 18:40:50|324.54|321.84|324.52|321.82|324.54|321.84|324.51|321.81|5
1739040060000|2025-02-08 18:41:00|324.48|321.78|324.4|321.7|324.48|321.78|324.4|321.7|8
1739040070000|2025-02-08 18:41:10|324.42|321.72|324.47|321.77|324.49|321.79|324.42|321.72|6
1739040080000|2025-02-08 18:41:20|324.46|321.76|324.48|321.78|324.48|321.78|324.42|321.72|9
1739040090000|2025-02-08 18:41:30|324.49|321.79|324.55|321.85|324.55|321.85|324.49|321.79|4
1739040100000|2025-02-08 18:41:40|324.51|321.81|324.47|321.77|324.51|321.81|324.47|321.77|5
1739040110000|2025-02-08 18:41:50|324.46|321.76|324.5|321.8|324.5|321.8|324.44|321.74|5
1739040120000|2025-02-08 18:42:00|324.6|321.9|324.49|321.79|324.62|321.92|324.49|321.79|15
1739040130000|2025-02-08 18:42:10|324.48|321.78|324.46|321.76|324.49|321.79|324.46|321.76|10
1739040140000|2025-02-08 18:42:20|324.47|321.77|324.43|321.73|324.47|321.77|324.42|321.72|5
1739040150000|2025-02-08 18:42:30|324.44|321.74|324.43|321.73|324.49|321.79|324.42|321.72|9
1739040160000|2025-02-08 18:42:40|324.42|321.72|324.45|321.75|324.46|321.76|324.39|321.69|7
1739040170000|2025-02-08 18:42:50|324.4|321.7|324.42|321.72|324.43|321.73|324.4|321.7|4
1739040180000|2025-02-08 18:43:00|324.43|321.73|324.39|321.69|324.43|321.73|324.36|321.66|6
1739040190000|2025-02-08 18:43:10|324.38|321.68|324.39|321.69|324.39|321.69|324.38|321.68|2
1739040200000|2025-02-08 18:43:20|324.38|321.68|324.4|321.7|324.45|321.75|324.38|321.68|8
1739040210000|2025-02-08 18:43:30|324.39|321.69|324.34|321.64|324.39|321.69|324.34|321.64|6
1739040220000|2025-02-08 18:43:40|324.33|321.63|324.32|321.62|324.37|321.67|324.31|321.61|11
1739040230000|2025-02-08 18:43:50|324.31|321.61|324.3|321.6|324.31|321.61|324.29|321.59|4
1739040240000|2025-02-08 18:44:00|324.29|321.59|324.29|321.59|324.35|321.65|324.29|321.59|5
1739040250000|2025-02-08 18:44:10|324.26|321.56|324.23|321.53|324.26|321.56|324.23|321.53|6
1739040260000|2025-02-08 18:44:20|324.22|321.52|324.22|321.52|324.23|321.53|324.2|321.5|6
1739040270000|2025-02-08 18:44:30|324.23|321.53|324.28|321.58|324.31|321.61|324.23|321.53|5
1739040280000|2025-02-08 18:44:40|324.27|321.57|324.3|321.6|324.3|321.6|324.22|321.52|6
1739040290000|2025-02-08 18:44:50|324.31|321.61|324.37|321.67|324.4|321.7|324.3|321.6|6
1739040300000|2025-02-08 18:45:00|324.41|321.71|324.49|321.79|324.49|321.79|324.39|321.69|6
1739040310000|2025-02-08 18:45:10|324.48|321.78|324.41|321.71|324.49|321.79|324.4|321.7|7
1739040320000|2025-02-08 18:45:20|324.38|321.68|324.24|321.54|324.38|321.68|324.24|321.54|8
1739040330000|2025-02-08 18:45:30|324.25|321.55|324.23|321.53|324.25|321.55|324.23|321.53|3
1739040340000|2025-02-08 18:45:40|324.2|321.5|324.19|321.49|324.2|321.5|324.19|321.49|4
1739040350000|2025-02-08 18:45:50|324.15|321.45|324.11|321.41|324.16|321.46|324.1|321.4|7
1739040360000|2025-02-08 18:46:00|324.1|321.4|324.29|321.59|324.3|321.6|324.1|321.4|12
1739040370000|2025-02-08 18:46:10|324.28|321.58|324.21|321.51|324.28|321.58|324.19|321.49|7
1739040380000|2025-02-08 18:46:20|324.2|321.5|324.32|321.62|324.33|321.63|324.2|321.5|4
1739040390000|2025-02-08 18:46:30|324.37|321.67|324.41|321.71|324.44|321.74|324.37|321.67|10
1739040400000|2025-02-08 18:46:40|324.4|321.7|324.38|321.68|324.4|321.7|324.38|321.68|3
1739040410000|2025-02-08 18:46:50|324.34|321.64|324.24|321.54|324.34|321.64|324.24|321.54|7
1739040420000|2025-02-08 18:47:00|324.21|321.51|324.12|321.42|324.21|321.51|324.12|321.42|4
1739040430000|2025-02-08 18:47:10|324.1|321.4|324.01|321.31|324.1|321.4|324.01|321.31|10
1739040440000|2025-02-08 18:47:20|324.07|321.37|324.16|321.46|324.16|321.46|324.05|321.35|8
1739040450000|2025-02-08 18:47:30|324.32|321.62|324.32|321.62|324.34|321.64|324.25|321.55|11
1739040460000|2025-02-08 18:47:40|324.33|321.63|324.36|321.66|324.42|321.72|324.32|321.62|11
1739040470000|2025-02-08 18:47:50|324.35|321.65|324.4|321.7|324.41|321.71|324.31|321.61|7
1739040480000|2025-02-08 18:48:00|324.39|321.69|324.33|321.63|324.39|321.69|324.33|321.63|6
1739040490000|2025-02-08 18:48:10|324.37|321.67|324.49|321.79|324.49|321.79|324.35|321.65|9
1739040500000|2025-02-08 18:48:20|324.5|321.8|324.4|321.7|324.55|321.85|324.33|321.63|10
1739040510000|2025-02-08 18:48:30|324.39|321.69|324.33|321.63|324.39|321.69|324.33|321.63|5
1739040520000|2025-02-08 18:48:40|324.32|321.62|324.29|321.59|324.32|321.62|324.29|321.59|8
1739040530000|2025-02-08 18:48:50|324.3|321.6|324.3|321.6|324.35|321.65|324.3|321.6|7
1739040540000|2025-02-08 18:49:00|324.31|321.61|324.29|321.59|324.33|321.63|324.27|321.57|11
1739040550000|2025-02-08 18:49:10|324.27|321.57|324.24|321.54|324.27|321.57|324.23|321.53|8
1739040560000|2025-02-08 18:49:20|324.25|321.55|324.34|321.64|324.34|321.64|324.25|321.55|4
1739040570000|2025-02-08 18:49:30|324.33|321.63|324.25|321.55|324.34|321.64|324.25|321.55|11
1739040580000|2025-02-08 18:49:40|324.24|321.54|324.27|321.57|324.27|321.57|324.24|321.54|6
1739040590000|2025-02-08 18:49:50|324.26|321.56|324.27|321.57|324.27|321.57|324.24|321.54|5
1739040600000|2025-02-08 18:50:00|324.29|321.59|324.34|321.64|324.36|321.66|324.29|321.59|6
1739040610000|2025-02-08 18:50:10|324.33|321.63|324.42|321.72|324.43|321.73|324.32|321.62|8
1739040620000|2025-02-08 18:50:20|324.4|321.7|324.35|321.65|324.4|321.7|324.35|321.65|7
1739040630000|2025-02-08 18:50:30|324.36|321.66|324.54|321.84|324.55|321.85|324.36|321.66|12
1739040640000|2025-02-08 18:50:40|324.57|321.87|324.61|321.91|324.64|321.94|324.55|321.85|7
1739040650000|2025-02-08 18:50:50|324.6|321.9|324.5|321.8|324.6|321.9|324.49|321.79|7
1739040660000|2025-02-08 18:51:00|324.53|321.83|324.49|321.79|324.58|321.88|324.48|321.78|10
1739040670000|2025-02-08 18:51:10|324.48|321.78|324.46|321.76|324.48|321.78|324.46|321.76|3
1739040680000|2025-02-08 18:51:20|324.45|321.75|324.38|321.68|324.45|321.75|324.38|321.68|6
1739040690000|2025-02-08 18:51:30|324.37|321.67|324.34|321.64|324.38|321.68|324.34|321.64|5
1739040700000|2025-02-08 18:51:40|324.33|321.63|324.35|321.65|324.35|321.65|324.33|321.63|5
1739040710000|2025-02-08 18:51:50|324.33|321.63|324.34|321.64|324.39|321.69|324.33|321.63|5
1739040720000|2025-02-08 18:52:00|324.33|321.63|324.39|321.69|324.39|321.69|324.32|321.62|5
1739040730000|2025-02-08 18:52:10|324.38|321.68|324.39|321.69|324.41|321.71|324.38|321.68|4
1739040740000|2025-02-08 18:52:20|324.35|321.65|324.45|321.75|324.45|321.75|324.35|321.65|8
1739040750000|2025-02-08 18:52:30|324.55|321.85|324.46|321.76|324.57|321.87|324.46|321.76|13
1739040760000|2025-02-08 18:52:40|324.43|321.73|324.45|321.75|324.45|321.75|324.42|321.72|6
1739040770000|2025-02-08 18:52:50|324.44|321.74|324.37|321.67|324.44|321.74|324.37|321.67|3
1739040780000|2025-02-08 18:53:00|324.36|321.66|324.24|321.54|324.36|321.66|324.24|321.54|9
1739040790000|2025-02-08 18:53:10|324.23|321.53|324.24|321.54|324.26|321.56|324.22|321.52|5
1739040800000|2025-02-08 18:53:20|324.25|321.55|324.27|321.57|324.27|321.57|324.23|321.53|5
1739040810000|2025-02-08 18:53:30|324.26|321.56|324.22|321.52|324.26|321.56|324.21|321.51|5
1739040820000|2025-02-08 18:53:40|324.23|321.53|324.22|321.52|324.23|321.53|324.22|321.52|4
1739040830000|2025-02-08 18:53:50|324.27|321.57|324.21|321.51|324.27|321.57|324.21|321.51|5
1739040840000|2025-02-08 18:54:00|324.2|321.5|324.2|321.5|324.2|321.5|324.2|321.5|1
1739040850000|2025-02-08 18:54:10|324.29|321.59|324.24|321.54|324.29|321.59|324.24|321.54|6
1739040860000|2025-02-08 18:54:20|324.25|321.55|324.21|321.51|324.25|321.55|324.21|321.51|3
1739040870000|2025-02-08 18:54:30|324.2|321.5|324.13|321.43|324.2|321.5|324.13|321.43|7
1739040880000|2025-02-08 18:54:40|324.1|321.4|324.06|321.36|324.1|321.4|324.06|321.36|6
1739040890000|2025-02-08 18:54:50|324.05|321.35|323.95|321.25|324.05|321.35|323.95|321.25|5
1739040900000|2025-02-08 18:55:00|323.94|321.24|323.92|321.22|323.94|321.24|323.92|321.22|3
1739040910000|2025-02-08 18:55:10|323.98|321.28|323.96|321.26|323.98|321.28|323.96|321.26|6
1739040920000|2025-02-08 18:55:20|323.99|321.29|323.98|321.28|324.06|321.36|323.97|321.27|11
1739040930000|2025-02-08 18:55:30|323.97|321.27|323.94|321.24|323.97|321.27|323.94|321.24|4
1739040940000|2025-02-08 18:55:40|323.93|321.23|323.99|321.29|323.99|321.29|323.93|321.23|4
1739040950000|2025-02-08 18:55:50|324|321.3|324.05|321.35|324.06|321.36|324|321.3|8
1739040960000|2025-02-08 18:56:00|324.06|321.36|324.12|321.42|324.12|321.42|324.06|321.36|6
1739040970000|2025-02-08 18:56:10|324.14|321.44|324.29|321.59|324.29|321.59|324.14|321.44|5
1739040980000|2025-02-08 18:56:20|324.31|321.61|324.29|321.59|324.31|321.61|324.29|321.59|3
1739040990000|2025-02-08 18:56:30|324.34|321.64|324.35|321.65|324.35|321.65|324.32|321.62|4
1739041000000|2025-02-08 18:56:40|324.34|321.64|324.33|321.63|324.35|321.65|324.32|321.62|6
1739041010000|2025-02-08 18:56:50|324.32|321.62|324.31|321.61|324.35|321.65|324.31|321.61|6
1739041020000|2025-02-08 18:57:00|324.35|321.65|324.42|321.72|324.42|321.72|324.35|321.65|2
1739041030000|2025-02-08 18:57:10|324.41|321.71|324.32|321.62|324.41|321.71|324.32|321.62|5
1739041040000|2025-02-08 18:57:20|324.3|321.6|324.28|321.58|324.3|321.6|324.28|321.58|3
1739041060000|2025-02-08 18:57:40|324.29|321.59|324.31|321.61|324.37|321.67|324.28|321.58|4
1739041070000|2025-02-08 18:57:50|324.36|321.66|324.27|321.57|324.36|321.66|324.27|321.57|10
1739041080000|2025-02-08 18:58:00|324.28|321.58|324.4|321.7|324.4|321.7|324.28|321.58|4
1739041090000|2025-02-08 18:58:10|324.44|321.74|324.43|321.73|324.46|321.76|324.41|321.71|8
1739041100000|2025-02-08 18:58:20|324.48|321.78|324.55|321.85|324.58|321.88|324.47|321.77|11
1739041110000|2025-02-08 18:58:30|324.54|321.84|324.51|321.81|324.54|321.84|324.51|321.81|4
1739041120000|2025-02-08 18:58:40|324.58|321.88|324.55|321.85|324.58|321.88|324.55|321.85|4
1739041130000|2025-02-08 18:58:50|324.54|321.84|324.52|321.82|324.54|321.84|324.52|321.82|6
1739041140000|2025-02-08 18:59:00|324.5|321.8|324.47|321.77|324.5|321.8|324.46|321.76|6
1739041150000|2025-02-08 18:59:10|324.46|321.76|324.52|321.82|324.56|321.86|324.46|321.76|4
1739041160000|2025-02-08 18:59:20|324.51|321.81|324.47|321.77|324.51|321.81|324.46|321.76|8
1739041170000|2025-02-08 18:59:30|324.46|321.76|324.44|321.74|324.46|321.76|324.44|321.74|3
1739041180000|2025-02-08 18:59:40|324.43|321.73|324.42|321.72|324.43|321.73|324.42|321.72|2
1739041190000|2025-02-08 18:59:50|324.41|321.71|324.41|321.71|324.41|321.71|324.41|321.71|1
1739041200000|2025-02-08 19:00:00|324.44|321.74|324.47|321.77|324.52|321.82|324.43|321.73|6
1739041210000|2025-02-08 19:00:10|324.48|321.78|324.57|321.87|324.58|321.88|324.47|321.77|6
1739041220000|2025-02-08 19:00:20|324.56|321.86|324.62|321.92|324.62|321.92|324.54|321.84|9
1739041230000|2025-02-08 19:00:30|324.67|321.97|324.61|321.91|324.67|321.97|324.61|321.91|7
1739041240000|2025-02-08 19:00:40|324.56|321.86|324.79|322.09|324.79|322.09|324.56|321.86|8
1739041250000|2025-02-08 19:00:50|324.77|322.07|324.66|321.96|324.78|322.08|324.66|321.96|10
1739041260000|2025-02-08 19:01:00|324.65|321.95|324.55|321.85|324.65|321.95|324.55|321.85|8
1739041270000|2025-02-08 19:01:10|324.54|321.84|324.44|321.74|324.54|321.84|324.43|321.73|7
1739041280000|2025-02-08 19:01:20|324.43|321.73|324.49|321.79|324.49|321.79|324.43|321.73|5
1739041290000|2025-02-08 19:01:30|324.48|321.78|324.41|321.71|324.48|321.78|324.41|321.71|7
1739041300000|2025-02-08 19:01:40|324.4|321.7|324.29|321.59|324.4|321.7|324.29|321.59|8
1739041310000|2025-02-08 19:01:50|324.3|321.6|324.26|321.56|324.3|321.6|324.26|321.56|8
1739041320000|2025-02-08 19:02:00|324.29|321.59|324.4|321.7|324.42|321.72|324.29|321.59|12
1739041330000|2025-02-08 19:02:10|324.41|321.71|324.46|321.76|324.46|321.76|324.41|321.71|6
1739041340000|2025-02-08 19:02:20|324.49|321.79|324.54|321.84|324.56|321.86|324.46|321.76|11
1739041350000|2025-02-08 19:02:30|324.53|321.83|324.62|321.92|324.62|321.92|324.53|321.83|3
1739041360000|2025-02-08 19:02:40|324.59|321.89|324.54|321.84|324.6|321.9|324.53|321.83|7
1739041370000|2025-02-08 19:02:50|324.53|321.83|324.56|321.86|324.56|321.86|324.53|321.83|6
1739041380000|2025-02-08 19:03:00|324.55|321.85|324.55|321.85|324.62|321.92|324.55|321.85|6
1739041390000|2025-02-08 19:03:10|324.51|321.81|324.5|321.8|324.51|321.81|324.5|321.8|4
1739041400000|2025-02-08 19:03:20|324.46|321.76|324.37|321.67|324.46|321.76|324.37|321.67|9
1739041410000|2025-02-08 19:03:30|324.36|321.66|324.35|321.65|324.37|321.67|324.33|321.63|7
1739041420000|2025-02-08 19:03:40|324.41|321.71|324.47|321.77|324.48|321.78|324.41|321.71|7
1739041430000|2025-02-08 19:03:50|324.48|321.78|324.54|321.84|324.55|321.85|324.48|321.78|3
1739041440000|2025-02-08 19:04:00|324.5|321.8|324.44|321.74|324.5|321.8|324.44|321.74|5
1739041450000|2025-02-08 19:04:10|324.43|321.73|324.36|321.66|324.43|321.73|324.36|321.66|6
1739041460000|2025-02-08 19:04:20|324.35|321.65|324.33|321.63|324.35|321.65|324.33|321.63|3
1739041470000|2025-02-08 19:04:30|324.32|321.62|324.27|321.57|324.32|321.62|324.26|321.56|9
1739041480000|2025-02-08 19:04:40|324.26|321.56|324.2|321.5|324.26|321.56|324.2|321.5|6
1739041490000|2025-02-08 19:04:50|324.17|321.47|324.06|321.36|324.17|321.47|324.06|321.36|7
1739041500000|2025-02-08 19:05:00|324.03|321.33|324|321.3|324.03|321.33|324|321.3|4
1739041510000|2025-02-08 19:05:10|324.01|321.31|324.04|321.34|324.04|321.34|323.96|321.26|8
1739041520000|2025-02-08 19:05:20|324.03|321.33|324.07|321.37|324.1|321.4|324.03|321.33|8
1739041530000|2025-02-08 19:05:30|324.06|321.36|324.11|321.41|324.12|321.42|324.06|321.36|5
1739041540000|2025-02-08 19:05:40|324.07|321.37|324|321.3|324.07|321.37|324|321.3|6
1739041550000|2025-02-08 19:05:50|323.99|321.29|323.98|321.28|324.04|321.34|323.96|321.26|13
1739041560000|2025-02-08 19:06:00|323.97|321.27|323.87|321.17|323.97|321.27|323.85|321.15|7
1739041570000|2025-02-08 19:06:10|323.88|321.18|323.87|321.17|323.9|321.2|323.86|321.16|5
1739041580000|2025-02-08 19:06:20|323.88|321.18|323.9|321.2|323.9|321.2|323.84|321.14|9
1739041590000|2025-02-08 19:06:30|323.89|321.19|323.94|321.24|323.94|321.24|323.89|321.19|7
1739041600000|2025-02-08 19:06:40|323.95|321.25|323.97|321.27|323.99|321.29|323.95|321.25|6
1739041610000|2025-02-08 19:06:50|323.96|321.26|323.95|321.25|323.96|321.26|323.95|321.25|2
1739041620000|2025-02-08 19:07:00|323.94|321.24|323.82|321.12|323.94|321.24|323.82|321.12|7
1739041630000|2025-02-08 19:07:10|323.81|321.11|323.96|321.26|323.96|321.26|323.81|321.11|10
1739041640000|2025-02-08 19:07:20|323.97|321.27|323.89|321.19|323.97|321.27|323.89|321.19|6
1739041650000|2025-02-08 19:07:30|323.88|321.18|323.84|321.14|323.88|321.18|323.84|321.14|5
1739041660000|2025-02-08 19:07:40|323.83|321.13|323.83|321.13|323.83|321.13|323.83|321.13|1
1739041670000|2025-02-08 19:07:50|323.82|321.12|323.75|321.05|323.82|321.12|323.75|321.05|9
1739041680000|2025-02-08 19:08:00|323.8|321.1|323.86|321.16|323.86|321.16|323.76|321.06|10
1739041690000|2025-02-08 19:08:10|323.85|321.15|323.84|321.14|323.85|321.15|323.84|321.14|2
1739041700000|2025-02-08 19:08:20|323.83|321.13|323.82|321.12|323.83|321.13|323.82|321.12|4
1739041710000|2025-02-08 19:08:30|323.81|321.11|323.76|321.06|323.81|321.11|323.74|321.04|3
1739041720000|2025-02-08 19:08:40|323.75|321.05|323.69|320.99|323.75|321.05|323.69|320.99|5
1739041730000|2025-02-08 19:08:50|323.59|320.89|323.6|320.9|323.6|320.9|323.59|320.89|2
1739041740000|2025-02-08 19:09:00|323.59|320.89|323.5|320.8|323.59|320.89|323.5|320.8|6
1739041750000|2025-02-08 19:09:10|323.49|320.79|323.59|320.89|323.65|320.95|323.49|320.79|11
1739041760000|2025-02-08 19:09:20|323.58|320.88|323.56|320.86|323.58|320.88|323.55|320.85|6
1739041770000|2025-02-08 19:09:30|323.54|320.84|323.47|320.77|323.54|320.84|323.47|320.77|4
1739041780000|2025-02-08 19:09:40|323.46|320.76|323.46|320.76|323.46|320.76|323.46|320.76|1
1739041790000|2025-02-08 19:09:50|323.45|320.75|323.47|320.77|323.49|320.79|323.42|320.72|9
1739041800000|2025-02-08 19:10:00|323.46|320.76|323.46|320.76|323.46|320.76|323.4|320.7|13
1739041810000|2025-02-08 19:10:10|323.47|320.77|323.55|320.85|323.55|320.85|323.47|320.77|5
1739041820000|2025-02-08 19:10:20|323.56|320.86|323.6|320.9|323.64|320.94|323.56|320.86|8
1739041830000|2025-02-08 19:10:30|323.59|320.89|323.62|320.92|323.66|320.96|323.58|320.88|8
1739041840000|2025-02-08 19:10:40|323.61|320.91|323.64|320.94|323.64|320.94|323.59|320.89|4
1739041850000|2025-02-08 19:10:50|323.63|320.93|323.7|321|323.72|321.02|323.63|320.93|6
1739041860000|2025-02-08 19:11:00|323.69|320.99|323.84|321.14|323.85|321.15|323.69|320.99|10
1739041870000|2025-02-08 19:11:10|323.85|321.15|323.97|321.27|323.97|321.27|323.85|321.15|10
1739041880000|2025-02-08 19:11:20|323.96|321.26|324|321.3|324.01|321.31|323.94|321.24|7
1739041890000|2025-02-08 19:11:30|323.99|321.29|323.98|321.28|323.99|321.29|323.98|321.28|2
1739041910000|2025-02-08 19:11:50|324.06|321.36|324.02|321.32|324.06|321.36|324.02|321.32|5
1739041920000|2025-02-08 19:12:00|324|321.3|323.88|321.18|324.01|321.31|323.88|321.18|9
1739041930000|2025-02-08 19:12:10|323.87|321.17|323.85|321.15|323.87|321.17|323.85|321.15|3
1739041940000|2025-02-08 19:12:20|323.84|321.14|323.9|321.2|323.94|321.24|323.84|321.14|8
1739041950000|2025-02-08 19:12:30|323.91|321.21|323.88|321.18|323.95|321.25|323.88|321.18|6
1739041960000|2025-02-08 19:12:40|323.89|321.19|323.9|321.2|323.9|321.2|323.89|321.19|2
1739041970000|2025-02-08 19:12:50|323.94|321.24|323.94|321.24|323.94|321.24|323.93|321.23|3
1739041980000|2025-02-08 19:13:00|323.95|321.25|323.92|321.22|323.96|321.26|323.92|321.22|5
1739041990000|2025-02-08 19:13:10|323.93|321.23|323.93|321.23|323.94|321.24|323.93|321.23|3
1739042000000|2025-02-08 19:13:20|323.92|321.22|323.98|321.28|323.99|321.29|323.92|321.22|3
1739042010000|2025-02-08 19:13:30|324.05|321.35|324.05|321.35|324.06|321.36|324.05|321.35|3
1739042020000|2025-02-08 19:13:40|324.06|321.36|324.06|321.36|324.06|321.36|324.06|321.36|1
1739042040000|2025-02-08 19:14:00|324.05|321.35|324.07|321.37|324.08|321.38|324.01|321.31|9
1739042050000|2025-02-08 19:14:10|324.06|321.36|324.06|321.36|324.06|321.36|324.06|321.36|1
1739042060000|2025-02-08 19:14:20|324.07|321.37|324.02|321.32|324.07|321.37|324.02|321.32|3
1739042080000|2025-02-08 19:14:40|324.01|321.31|324.01|321.31|324.01|321.31|324|321.3|3
1739042090000|2025-02-08 19:14:50|324.02|321.32|324.02|321.32|324.02|321.32|324.02|321.32|1
1739042100000|2025-02-08 19:15:00|324|321.3|323.94|321.24|324|321.3|323.94|321.24|12
1739042110000|2025-02-08 19:15:10|323.95|321.25|323.91|321.21|323.95|321.25|323.91|321.21|5
1739042120000|2025-02-08 19:15:20|323.9|321.2|323.82|321.12|323.9|321.2|323.82|321.12|6
1739042130000|2025-02-08 19:15:30|323.81|321.11|323.68|320.98|323.81|321.11|323.68|320.98|6
1739042140000|2025-02-08 19:15:40|323.66|320.96|323.59|320.89|323.66|320.96|323.57|320.87|10
1739042150000|2025-02-08 19:15:50|323.58|320.88|323.6|320.9|323.61|320.91|323.56|320.86|6
1739042160000|2025-02-08 19:16:00|323.61|320.91|323.84|321.14|323.84|321.14|323.61|320.91|10
1739042170000|2025-02-08 19:16:10|323.83|321.13|323.93|321.23|323.93|321.23|323.83|321.13|9
1739042180000|2025-02-08 19:16:20|323.94|321.24|324.06|321.36|324.07|321.37|323.94|321.24|11
1739042190000|2025-02-08 19:16:30|324.05|321.35|324|321.3|324.05|321.35|324|321.3|7
1739042200000|2025-02-08 19:16:40|324.05|321.35|324.06|321.36|324.09|321.39|324.05|321.35|6
1739042210000|2025-02-08 19:16:50|324.05|321.35|324|321.3|324.05|321.35|324|321.3|6
1739042220000|2025-02-08 19:17:00|323.97|321.27|323.93|321.23|323.99|321.29|323.93|321.23|8
1739042230000|2025-02-08 19:17:10|323.92|321.22|323.98|321.28|323.99|321.29|323.92|321.22|3
1739042240000|2025-02-08 19:17:20|323.97|321.27|323.82|321.12|323.97|321.27|323.82|321.12|9
1739042250000|2025-02-08 19:17:30|323.81|321.11|323.75|321.05|323.81|321.11|323.75|321.05|4
1739042260000|2025-02-08 19:17:40|323.72|321.02|323.74|321.04|323.76|321.06|323.72|321.02|6
1739042270000|2025-02-08 19:17:50|323.73|321.03|323.8|321.1|323.81|321.11|323.73|321.03|9
1739042280000|2025-02-08 19:18:00|323.81|321.11|323.86|321.16|323.91|321.21|323.81|321.11|9
1739042290000|2025-02-08 19:18:10|323.85|321.15|324.01|321.31|324.01|321.31|323.84|321.14|13
1739042300000|2025-02-08 19:18:20|324|321.3|323.99|321.29|324.01|321.31|323.97|321.27|6
1739042310000|2025-02-08 19:18:30|323.98|321.28|323.96|321.26|323.98|321.28|323.96|321.26|2
1739042320000|2025-02-08 19:18:40|323.95|321.25|323.92|321.22|323.95|321.25|323.92|321.22|6
1739042330000|2025-02-08 19:18:50|323.91|321.21|323.99|321.29|323.99|321.29|323.91|321.21|4
1739042340000|2025-02-08 19:19:00|323.98|321.28|324|321.3|324.02|321.32|323.98|321.28|7
1739042350000|2025-02-08 19:19:10|323.97|321.27|323.92|321.22|323.97|321.27|323.92|321.22|6
1739042360000|2025-02-08 19:19:20|323.91|321.21|323.86|321.16|323.91|321.21|323.85|321.15|6
1739042370000|2025-02-08 19:19:30|323.9|321.2|323.9|321.2|323.9|321.2|323.9|321.2|1
1739042380000|2025-02-08 19:19:40|323.89|321.19|323.97|321.27|324|321.3|323.89|321.19|9
1739042390000|2025-02-08 19:19:50|323.96|321.26|324|321.3|324.01|321.31|323.96|321.26|6
1739042400000|2025-02-08 19:20:00|323.99|321.29|323.91|321.21|323.99|321.29|323.91|321.21|3
1739042410000|2025-02-08 19:20:10|323.9|321.2|323.96|321.26|323.96|321.26|323.9|321.2|5
1739042420000|2025-02-08 19:20:20|323.95|321.25|323.93|321.23|323.95|321.25|323.9|321.2|8
1739042430000|2025-02-08 19:20:30|323.87|321.17|323.91|321.21|323.91|321.21|323.85|321.15|6
1739042440000|2025-02-08 19:20:40|323.9|321.2|323.86|321.16|323.9|321.2|323.86|321.16|5
1739042450000|2025-02-08 19:20:50|323.85|321.15|323.78|321.08|323.9|321.2|323.78|321.08|10
1739042460000|2025-02-08 19:21:00|323.77|321.07|323.72|321.02|323.77|321.07|323.72|321.02|5
1739042480000|2025-02-08 19:21:20|323.73|321.03|323.77|321.07|323.78|321.08|323.73|321.03|5
1739042490000|2025-02-08 19:21:30|323.82|321.12|323.86|321.16|323.89|321.19|323.81|321.11|8
1739042500000|2025-02-08 19:21:40|323.82|321.12|323.91|321.21|323.91|321.21|323.82|321.12|7
1739042510000|2025-02-08 19:21:50|323.92|321.22|324.21|321.51|324.23|321.53|323.92|321.22|12
1739042520000|2025-02-08 19:22:00|324.18|321.48|324.06|321.36|324.22|321.52|324.06|321.36|14
1739042530000|2025-02-08 19:22:10|324.07|321.37|324.18|321.48|324.18|321.48|324.07|321.37|12
1739042540000|2025-02-08 19:22:20|324.17|321.47|324.16|321.46|324.17|321.47|324.11|321.41|8
1739042550000|2025-02-08 19:22:30|324.19|321.49|324.46|321.76|324.46|321.76|324.19|321.49|15
1739042560000|2025-02-08 19:22:40|324.47|321.77|324.65|321.95|324.67|321.97|324.47|321.77|13
1739042570000|2025-02-08 19:22:50|324.61|321.91|324.66|321.96|324.68|321.98|324.61|321.91|7
1739042580000|2025-02-08 19:23:00|324.65|321.95|324.57|321.87|324.65|321.95|324.51|321.81|14
1739042590000|2025-02-08 19:23:10|324.56|321.86|324.5|321.8|324.56|321.86|324.5|321.8|3
1739042600000|2025-02-08 19:23:20|324.51|321.81|324.55|321.85|324.56|321.86|324.51|321.81|8
1739042610000|2025-02-08 19:23:30|324.54|321.84|324.52|321.82|324.6|321.9|324.52|321.82|11
1739042620000|2025-02-08 19:23:40|324.49|321.79|324.42|321.72|324.49|321.79|324.42|321.72|6
1739042630000|2025-02-08 19:23:50|324.41|321.71|324.45|321.75|324.46|321.76|324.4|321.7|4
1739042640000|2025-02-08 19:24:00|324.46|321.76|324.41|321.71|324.48|321.78|324.41|321.71|9
1739042650000|2025-02-08 19:24:10|324.42|321.72|324.74|322.04|324.74|322.04|324.42|321.72|6
1739042660000|2025-02-08 19:24:20|324.75|322.05|324.72|322.02|324.75|322.05|324.72|322.02|4
1739042670000|2025-02-08 19:24:30|324.64|321.94|324.57|321.87|324.64|321.94|324.57|321.87|7
1739042680000|2025-02-08 19:24:40|324.56|321.86|324.56|321.86|324.57|321.87|324.56|321.86|3
1739042690000|2025-02-08 19:24:50|324.57|321.87|324.55|321.85|324.61|321.91|324.55|321.85|5
1739042700000|2025-02-08 19:25:00|324.56|321.86|324.59|321.89|324.59|321.89|324.56|321.86|4
1739042710000|2025-02-08 19:25:10|324.6|321.9|324.55|321.85|324.61|321.91|324.54|321.84|5
1739042720000|2025-02-08 19:25:20|324.54|321.84|324.5|321.8|324.54|321.84|324.49|321.79|3
1739042730000|2025-02-08 19:25:30|324.49|321.79|324.73|322.03|324.73|322.03|324.49|321.79|10
1739042740000|2025-02-08 19:25:40|324.74|322.04|324.78|322.08|324.79|322.09|324.74|322.04|6
1739042750000|2025-02-08 19:25:50|324.77|322.07|324.79|322.09|324.8|322.1|324.72|322.02|9
1739042760000|2025-02-08 19:26:00|324.78|322.08|324.74|322.04|324.79|322.09|324.74|322.04|6
1739042770000|2025-02-08 19:26:10|324.7|322|324.76|322.06|324.76|322.06|324.69|321.99|6
1739042780000|2025-02-08 19:26:20|324.77|322.07|324.79|322.09|324.79|322.09|324.75|322.05|6
1739042790000|2025-02-08 19:26:30|324.78|322.08|324.67|321.97|324.78|322.08|324.67|321.97|8
1739042800000|2025-02-08 19:26:40|324.68|321.98|324.78|322.08|324.78|322.08|324.67|321.97|7
1739042810000|2025-02-08 19:26:50|324.75|322.05|324.77|322.07|324.77|322.07|324.75|322.05|3
1739042820000|2025-02-08 19:27:00|324.74|322.04|324.76|322.06|324.76|322.06|324.74|322.04|3
1739042830000|2025-02-08 19:27:10|324.77|322.07|324.73|322.03|324.77|322.07|324.7|322|8
1739042840000|2025-02-08 19:27:20|324.74|322.04|324.71|322.01|324.75|322.05|324.7|322|5
1739042850000|2025-02-08 19:27:30|324.72|322.02|324.83|322.13|324.83|322.13|324.72|322.02|6
1739042860000|2025-02-08 19:27:40|324.84|322.14|325.01|322.31|325.02|322.32|324.84|322.14|9
1739042870000|2025-02-08 19:27:50|325.02|322.32|324.91|322.21|325.02|322.32|324.91|322.21|7
1739042880000|2025-02-08 19:28:00|324.86|322.16|324.91|322.21|324.91|322.21|324.83|322.13|10
1739042890000|2025-02-08 19:28:10|324.89|322.19|324.88|322.18|324.89|322.19|324.88|322.18|4
1739042900000|2025-02-08 19:28:20|324.83|322.13|324.93|322.23|324.93|322.23|324.81|322.11|8
1739042910000|2025-02-08 19:28:30|324.94|322.24|324.95|322.25|324.95|322.25|324.94|322.24|2
1739042920000|2025-02-08 19:28:40|324.91|322.21|324.87|322.17|324.91|322.21|324.87|322.17|8
1739042930000|2025-02-08 19:28:50|324.86|322.16|324.83|322.13|324.88|322.18|324.83|322.13|8
1739042940000|2025-02-08 19:29:00|324.82|322.12|324.76|322.06|324.82|322.12|324.76|322.06|5
1739042950000|2025-02-08 19:29:10|324.74|322.04|324.7|322|324.74|322.04|324.7|322|5
1739042960000|2025-02-08 19:29:20|324.69|321.99|324.61|321.91|324.69|321.99|324.61|321.91|6
1739042970000|2025-02-08 19:29:30|324.6|321.9|324.68|321.98|324.68|321.98|324.6|321.9|3
1739042980000|2025-02-08 19:29:40|324.67|321.97|324.68|321.98|324.76|322.06|324.67|321.97|7
1739042990000|2025-02-08 19:29:50|324.67|321.97|324.72|322.02|324.73|322.03|324.67|321.97|3
1739043000000|2025-02-08 19:30:00|324.71|322.01|324.66|321.96|324.74|322.04|324.66|321.96|12
1739043010000|2025-02-08 19:30:10|324.68|321.98|324.6|321.9|324.72|322.02|324.6|321.9|10
1739043020000|2025-02-08 19:30:20|324.62|321.92|324.59|321.89|324.62|321.92|324.59|321.89|6
1739043030000|2025-02-08 19:30:30|324.58|321.88|324.46|321.76|324.58|321.88|324.45|321.75|9
1739043040000|2025-02-08 19:30:40|324.47|321.77|324.49|321.79|324.51|321.81|324.47|321.77|7
1739043050000|2025-02-08 19:30:50|324.5|321.8|324.46|321.76|324.54|321.84|324.41|321.71|11
1739043060000|2025-02-08 19:31:00|324.45|321.75|324.53|321.83|324.53|321.83|324.42|321.72|6
1739043070000|2025-02-08 19:31:10|324.54|321.84|324.66|321.96|324.67|321.97|324.54|321.84|9
1739043080000|2025-02-08 19:31:20|324.65|321.95|324.85|322.15|324.86|322.16|324.65|321.95|12
1739043090000|2025-02-08 19:31:30|324.84|322.14|324.83|322.13|324.85|322.15|324.83|322.13|4
1739043100000|2025-02-08 19:31:40|324.84|322.14|324.97|322.27|324.97|322.27|324.84|322.14|7
1739043110000|2025-02-08 19:31:50|324.94|322.24|324.97|322.27|325|322.3|324.94|322.24|10
1739043120000|2025-02-08 19:32:00|324.98|322.28|325.38|322.68|325.38|322.68|324.98|322.28|17
1739043130000|2025-02-08 19:32:10|325.37|322.67|325.45|322.75|325.5|322.8|325.37|322.67|11
1739043140000|2025-02-08 19:32:20|325.44|322.74|325.31|322.61|325.44|322.74|325.3|322.6|14
1739043150000|2025-02-08 19:32:30|325.3|322.6|325.38|322.68|325.39|322.69|325.29|322.59|8
1739043160000|2025-02-08 19:32:40|325.35|322.65|325.3|322.6|325.35|322.65|325.3|322.6|7
1739043170000|2025-02-08 19:32:50|325.27|322.57|325.34|322.64|325.36|322.66|325.27|322.57|4
1739043180000|2025-02-08 19:33:00|325.35|322.65|325.37|322.67|325.37|322.67|325.34|322.64|6
1739043190000|2025-02-08 19:33:10|325.34|322.64|325.34|322.64|325.34|322.64|325.34|322.64|1
1739043200000|2025-02-08 19:33:20|325.35|322.65|325.36|322.66|325.39|322.69|325.35|322.65|7
1739043210000|2025-02-08 19:33:30|325.35|322.65|325.43|322.73|325.44|322.74|325.33|322.63|7
1739043220000|2025-02-08 19:33:40|325.42|322.72|325.41|322.71|325.43|322.73|325.41|322.71|4
1739043230000|2025-02-08 19:33:50|325.42|322.72|325.52|322.82|325.55|322.85|325.42|322.72|11
1739043240000|2025-02-08 19:34:00|325.51|322.81|325.41|322.71|325.51|322.81|325.41|322.71|7
1739043250000|2025-02-08 19:34:10|325.38|322.68|325.34|322.64|325.38|322.68|325.34|322.64|5
1739043260000|2025-02-08 19:34:20|325.33|322.63|325.29|322.59|325.33|322.63|325.28|322.58|5
1739043270000|2025-02-08 19:34:30|325.28|322.58|325.28|322.58|325.28|322.58|325.27|322.57|3
1739043280000|2025-02-08 19:34:40|325.27|322.57|325.3|322.6|325.3|322.6|325.27|322.57|2
1739043290000|2025-02-08 19:34:50|325.25|322.55|325.24|322.54|325.29|322.59|325.24|322.54|8
1739043300000|2025-02-08 19:35:00|325.21|322.51|325.16|322.46|325.21|322.51|325.15|322.45|8
1739043310000|2025-02-08 19:35:10|325.21|322.51|325.1|322.4|325.21|322.51|325.09|322.39|8
1739043320000|2025-02-08 19:35:20|325.11|322.41|324.99|322.29|325.11|322.41|324.99|322.29|9
1739043330000|2025-02-08 19:35:30|325.06|322.36|325.05|322.35|325.06|322.36|325.05|322.35|4
1739043340000|2025-02-08 19:35:40|325.04|322.34|325.01|322.31|325.04|322.34|325.01|322.31|4
1739043350000|2025-02-08 19:35:50|325|322.3|324.94|322.24|325|322.3|324.94|322.24|5
1739043360000|2025-02-08 19:36:00|324.92|322.22|324.87|322.17|324.92|322.22|324.87|322.17|5
1739043370000|2025-02-08 19:36:10|324.88|322.18|324.94|322.24|324.94|322.24|324.88|322.18|4
1739043380000|2025-02-08 19:36:20|324.98|322.28|325.11|322.41|325.12|322.42|324.98|322.28|6
1739043390000|2025-02-08 19:36:30|325.1|322.4|325.1|322.4|325.1|322.4|325.1|322.4|1
1739043400000|2025-02-08 19:36:40|325.09|322.39|325.04|322.34|325.09|322.39|325.02|322.32|12
1739043410000|2025-02-08 19:36:50|325.05|322.35|325.09|322.39|325.12|322.42|325.05|322.35|5
1739043420000|2025-02-08 19:37:00|325.08|322.38|325.03|322.33|325.08|322.38|325.02|322.32|4
1739043430000|2025-02-08 19:37:10|325|322.3|324.99|322.29|325.01|322.31|324.99|322.29|4
1739043440000|2025-02-08 19:37:20|324.98|322.28|324.91|322.21|324.98|322.28|324.91|322.21|7
1739043450000|2025-02-08 19:37:30|324.9|322.2|324.87|322.17|324.9|322.2|324.86|322.16|5
1739043460000|2025-02-08 19:37:40|324.86|322.16|324.86|322.16|324.86|322.16|324.86|322.16|1
1739043470000|2025-02-08 19:37:50|324.9|322.2|324.96|322.26|324.96|322.26|324.9|322.2|5
1739043480000|2025-02-08 19:38:00|324.98|322.28|325.02|322.32|325.04|322.34|324.98|322.28|9
1739043490000|2025-02-08 19:38:10|324.99|322.29|324.9|322.2|325|322.3|324.9|322.2|8
1739043500000|2025-02-08 19:38:20|324.89|322.19|324.82|322.12|324.89|322.19|324.82|322.12|5
1739043510000|2025-02-08 19:38:30|324.81|322.11|324.77|322.07|324.81|322.11|324.77|322.07|7
1739043520000|2025-02-08 19:38:40|324.76|322.06|324.77|322.07|324.77|322.07|324.72|322.02|5
1739043530000|2025-02-08 19:38:50|324.78|322.08|324.85|322.15|324.85|322.15|324.78|322.08|8
1739043540000|2025-02-08 19:39:00|324.9|322.2|324.93|322.23|324.95|322.25|324.9|322.2|9
1739043550000|2025-02-08 19:39:10|324.89|322.19|324.88|322.18|324.89|322.19|324.87|322.17|4
1739043560000|2025-02-08 19:39:20|324.87|322.17|324.84|322.14|324.87|322.17|324.79|322.09|8
1739043570000|2025-02-08 19:39:30|324.83|322.13|324.81|322.11|324.83|322.13|324.81|322.11|3
1739043580000|2025-02-08 19:39:40|324.8|322.1|324.76|322.06|324.8|322.1|324.76|322.06|5
1739043590000|2025-02-08 19:39:50|324.75|322.05|324.75|322.05|324.75|322.05|324.75|322.05|1
1739043600000|2025-02-08 19:40:00|324.72|322.02|324.66|321.96|324.72|322.02|324.66|321.96|7
1739043610000|2025-02-08 19:40:10|324.65|321.95|325.12|322.42|325.12|322.42|324.65|321.95|9
1739043620000|2025-02-08 19:40:20|325.11|322.41|324.98|322.28|325.11|322.41|324.98|322.28|11
1739043630000|2025-02-08 19:40:30|324.97|322.27|324.93|322.23|324.97|322.27|324.93|322.23|3
1739043640000|2025-02-08 19:40:40|324.87|322.17|324.85|322.15|324.88|322.18|324.85|322.15|5
1739043650000|2025-02-08 19:40:50|324.84|322.14|324.81|322.11|324.84|322.14|324.81|322.11|4
1739043660000|2025-02-08 19:41:00|324.8|322.1|324.71|322.01|324.8|322.1|324.71|322.01|8
1739043670000|2025-02-08 19:41:10|324.7|322|324.68|321.98|324.7|322|324.68|321.98|3
1739043680000|2025-02-08 19:41:20|324.67|321.97|324.67|321.97|324.67|321.97|324.67|321.97|1
1739043690000|2025-02-08 19:41:30|324.64|321.94|324.61|321.91|324.64|321.94|324.61|321.91|4
1739043700000|2025-02-08 19:41:40|324.58|321.88|324.64|321.94|324.64|321.94|324.58|321.88|6
1739043710000|2025-02-08 19:41:50|324.65|321.95|324.66|321.96|324.68|321.98|324.6|321.9|10
1739043720000|2025-02-08 19:42:00|324.72|322.02|324.76|322.06|324.81|322.11|324.72|322.02|9
1739043730000|2025-02-08 19:42:10|324.75|322.05|324.7|322|324.75|322.05|324.7|322|4
1739043740000|2025-02-08 19:42:20|324.71|322.01|324.7|322|324.75|322.05|324.7|322|9
1739043750000|2025-02-08 19:42:30|324.71|322.01|324.77|322.07|324.8|322.1|324.71|322.01|9
1739043760000|2025-02-08 19:42:40|324.78|322.08|324.82|322.12|324.87|322.17|324.78|322.08|8
1739043770000|2025-02-08 19:42:50|324.81|322.11|324.72|322.02|324.81|322.11|324.72|322.02|10
1739043780000|2025-02-08 19:43:00|324.71|322.01|324.65|321.95|324.71|322.01|324.65|321.95|4
1739043790000|2025-02-08 19:43:10|324.64|321.94|324.56|321.86|324.64|321.94|324.55|321.85|5
1739043800000|2025-02-08 19:43:20|324.53|321.83|324.44|321.74|324.53|321.83|324.44|321.74|14
1739043810000|2025-02-08 19:43:30|324.45|321.75|324.41|321.71|324.47|321.77|324.41|321.71|8
1739043820000|2025-02-08 19:43:40|324.4|321.7|324.31|321.61|324.4|321.7|324.31|321.61|6
1739043830000|2025-02-08 19:43:50|324.32|321.62|324.27|321.57|324.32|321.62|324.26|321.56|9
1739043840000|2025-02-08 19:44:00|324.26|321.56|324.25|321.55|324.26|321.56|324.25|321.55|2
1739043850000|2025-02-08 19:44:10|324.23|321.53|324.21|321.51|324.24|321.54|324.21|321.51|3
1739043860000|2025-02-08 19:44:20|324.2|321.5|324.17|321.47|324.2|321.5|324.17|321.47|4
1739043870000|2025-02-08 19:44:30|324.16|321.46|324.13|321.43|324.19|321.49|324.13|321.43|10
1739043880000|2025-02-08 19:44:40|324.12|321.42|324.11|321.41|324.13|321.43|324.1|321.4|5
1739043890000|2025-02-08 19:44:50|324.14|321.44|324.11|321.41|324.15|321.45|324.1|321.4|7
1739043900000|2025-02-08 19:45:00|324.1|321.4|324.13|321.43|324.17|321.47|324.1|321.4|6
1739043910000|2025-02-08 19:45:10|324.12|321.42|323.94|321.24|324.12|321.42|323.93|321.23|13
1739043930000|2025-02-08 19:45:30|323.95|321.25|323.99|321.29|323.99|321.29|323.95|321.25|7
1739043940000|2025-02-08 19:45:40|323.98|321.28|323.9|321.2|323.98|321.28|323.9|321.2|8
1739043950000|2025-02-08 19:45:50|323.91|321.21|323.9|321.2|323.91|321.21|323.9|321.2|2
1739043960000|2025-02-08 19:46:00|323.93|321.23|324.03|321.33|324.06|321.36|323.93|321.23|10
1739043970000|2025-02-08 19:46:10|324.05|321.35|324.05|321.35|324.05|321.35|324.05|321.35|1
1739043980000|2025-02-08 19:46:20|324.04|321.34|324.09|321.39|324.12|321.42|324.04|321.34|7
1739043990000|2025-02-08 19:46:30|324.08|321.38|324.05|321.35|324.08|321.38|324.05|321.35|4
1739044000000|2025-02-08 19:46:40|324.03|321.33|323.98|321.28|324.03|321.33|323.98|321.28|6
1739044020000|2025-02-08 19:47:00|323.97|321.27|323.99|321.29|323.99|321.29|323.97|321.27|4
1739044030000|2025-02-08 19:47:10|324|321.3|324.03|321.33|324.03|321.33|323.99|321.29|5
1739044040000|2025-02-08 19:47:20|324.04|321.34|324.02|321.32|324.05|321.35|324.02|321.32|4
1739044050000|2025-02-08 19:47:30|324.09|321.39|324.13|321.43|324.13|321.43|324.05|321.35|9
1739044060000|2025-02-08 19:47:40|324.14|321.44|324.14|321.44|324.17|321.47|324.13|321.43|7
1739044070000|2025-02-08 19:47:50|324.16|321.46|324.19|321.49|324.21|321.51|324.16|321.46|8
1739044080000|2025-02-08 19:48:00|324.23|321.53|324.3|321.6|324.31|321.61|324.23|321.53|7
1739044090000|2025-02-08 19:48:10|324.29|321.59|324.37|321.67|324.39|321.69|324.29|321.59|5
1739044100000|2025-02-08 19:48:20|324.36|321.66|324.29|321.59|324.37|321.67|324.29|321.59|8
1739044110000|2025-02-08 19:48:30|324.26|321.56|324.23|321.53|324.26|321.56|324.23|321.53|6
1739044120000|2025-02-08 19:48:40|324.2|321.5|324.11|321.41|324.21|321.51|324.1|321.4|8
1739044130000|2025-02-08 19:48:50|324.1|321.4|324.07|321.37|324.1|321.4|324.07|321.37|4
1739044140000|2025-02-08 19:49:00|324.05|321.35|324|321.3|324.05|321.35|324|321.3|4
1739044150000|2025-02-08 19:49:10|323.99|321.29|324.03|321.33|324.04|321.34|323.99|321.29|5
1739044160000|2025-02-08 19:49:20|324.02|321.32|323.99|321.29|324.02|321.32|323.99|321.29|2
1739044170000|2025-02-08 19:49:30|323.98|321.28|324.1|321.4|324.1|321.4|323.98|321.28|4
1739044180000|2025-02-08 19:49:40|324.11|321.41|324.15|321.45|324.16|321.46|324.09|321.39|9
1739044190000|2025-02-08 19:49:50|324.14|321.44|324.12|321.42|324.14|321.44|324.12|321.42|3
1739044200000|2025-02-08 19:50:00|324.11|321.41|324.15|321.45|324.16|321.46|324.1|321.4|6
1739044210000|2025-02-08 19:50:10|324.21|321.51|324.22|321.52|324.23|321.53|324.18|321.48|9
1739044220000|2025-02-08 19:50:20|324.17|321.47|324.13|321.43|324.19|321.49|324.13|321.43|5
1739044230000|2025-02-08 19:50:30|324.12|321.42|324.14|321.44|324.15|321.45|324.07|321.37|6
1739044240000|2025-02-08 19:50:40|324.13|321.43|324.09|321.39|324.13|321.43|324.09|321.39|3
1739044250000|2025-02-08 19:50:50|324.1|321.4|324.14|321.44|324.14|321.44|324.1|321.4|2
1739044260000|2025-02-08 19:51:00|324.13|321.43|324.16|321.46|324.16|321.46|324.08|321.38|5
1739044270000|2025-02-08 19:51:10|324.2|321.5|324.26|321.56|324.26|321.56|324.2|321.5|4
1739044280000|2025-02-08 19:51:20|324.25|321.55|324.22|321.52|324.25|321.55|324.22|321.52|4
1739044290000|2025-02-08 19:51:30|324.21|321.51|324.18|321.48|324.21|321.51|324.16|321.46|6
1739044300000|2025-02-08 19:51:40|324.19|321.49|324.12|321.42|324.26|321.56|324.12|321.42|10
1739044310000|2025-02-08 19:51:50|324.11|321.41|324.1|321.4|324.12|321.42|324.1|321.4|4
1739044320000|2025-02-08 19:52:00|324.02|321.32|324.01|321.31|324.03|321.33|324.01|321.31|8
1739044330000|2025-02-08 19:52:10|323.96|321.26|323.89|321.19|323.98|321.28|323.88|321.18|10
1739044340000|2025-02-08 19:52:20|323.88|321.18|323.87|321.17|323.88|321.18|323.86|321.16|4
1739044350000|2025-02-08 19:52:30|323.88|321.18|323.88|321.18|323.88|321.18|323.88|321.18|1
1739044360000|2025-02-08 19:52:40|323.91|321.21|323.96|321.26|323.96|321.26|323.91|321.21|3
1739044370000|2025-02-08 19:52:50|323.97|321.27|324|321.3|324.01|321.31|323.97|321.27|3
1739044380000|2025-02-08 19:53:00|323.99|321.29|324.02|321.32|324.02|321.32|323.98|321.28|3
1739044390000|2025-02-08 19:53:10|324.06|321.36|324.09|321.39|324.09|321.39|324.06|321.36|4
1739044400000|2025-02-08 19:53:20|324.14|321.44|324.06|321.36|324.14|321.44|324.04|321.34|8
1739044410000|2025-02-08 19:53:30|324.07|321.37|324.16|321.46|324.17|321.47|324.05|321.35|6
1739044420000|2025-02-08 19:53:40|324.17|321.47|324.15|321.45|324.17|321.47|324.15|321.45|5
1739044430000|2025-02-08 19:53:50|324.16|321.46|324.29|321.59|324.31|321.61|324.16|321.46|8
1739044440000|2025-02-08 19:54:00|324.28|321.58|324.26|321.56|324.28|321.58|324.26|321.56|3
1739044450000|2025-02-08 19:54:10|324.25|321.55|324.25|321.55|324.25|321.55|324.25|321.55|1
1739044460000|2025-02-08 19:54:20|324.24|321.54|324.3|321.6|324.31|321.61|324.24|321.54|3
1739044470000|2025-02-08 19:54:30|324.31|321.61|324.31|321.61|324.31|321.61|324.31|321.61|1
1739044480000|2025-02-08 19:54:40|324.32|321.62|324.32|321.62|324.33|321.63|324.32|321.62|3
1739044490000|2025-02-08 19:54:50|324.29|321.59|324.31|321.61|324.31|321.61|324.29|321.59|3
1739044500000|2025-02-08 19:55:00|324.3|321.6|324.27|321.57|324.3|321.6|324.27|321.57|4
1739044510000|2025-02-08 19:55:10|324.26|321.56|324.26|321.56|324.26|321.56|324.26|321.56|1
1739044520000|2025-02-08 19:55:20|324.31|321.61|324.35|321.65|324.37|321.67|324.31|321.61|4
1739044530000|2025-02-08 19:55:30|324.34|321.64|324.24|321.54|324.34|321.64|324.24|321.54|6
1739044540000|2025-02-08 19:55:40|324.21|321.51|324.2|321.5|324.21|321.51|324.19|321.49|6
1739044550000|2025-02-08 19:55:50|324.21|321.51|324.21|321.51|324.21|321.51|324.21|321.51|1
1739044560000|2025-02-08 19:56:00|324.2|321.5|324.17|321.47|324.2|321.5|324.15|321.45|6
1739044570000|2025-02-08 19:56:10|324.16|321.46|324.21|321.51|324.22|321.52|324.16|321.46|3
1739044580000|2025-02-08 19:56:20|324.22|321.52|324.17|321.47|324.22|321.52|324.16|321.46|5
1739044590000|2025-02-08 19:56:30|324.16|321.46|324.07|321.37|324.16|321.46|324.07|321.37|9
1739044600000|2025-02-08 19:56:40|324.06|321.36|324.23|321.53|324.23|321.53|324.02|321.32|7
1739044610000|2025-02-08 19:56:50|324.25|321.55|324.29|321.59|324.29|321.59|324.25|321.55|5
1739044620000|2025-02-08 19:57:00|324.23|321.53|324.17|321.47|324.23|321.53|324.17|321.47|9
1739044630000|2025-02-08 19:57:10|324.16|321.46|324.09|321.39|324.16|321.46|324.09|321.39|6
1739044640000|2025-02-08 19:57:20|324.1|321.4|324.1|321.4|324.1|321.4|324.1|321.4|1
1739044650000|2025-02-08 19:57:30|324.09|321.39|324.05|321.35|324.09|321.39|324.05|321.35|3
1739044660000|2025-02-08 19:57:40|324.03|321.33|324.14|321.44|324.14|321.44|324.03|321.33|7
1739044670000|2025-02-08 19:57:50|324.13|321.43|324.12|321.42|324.13|321.43|324.12|321.42|2
1739044680000|2025-02-08 19:58:00|324.13|321.43|324.21|321.51|324.22|321.52|324.13|321.43|7
1739044690000|2025-02-08 19:58:10|324.2|321.5|324.19|321.49|324.2|321.5|324.19|321.49|4
1739044700000|2025-02-08 19:58:20|324.18|321.48|324.32|321.62|324.34|321.64|324.18|321.48|9
1739044710000|2025-02-08 19:58:30|324.31|321.61|324.39|321.69|324.4|321.7|324.3|321.6|7
1739044720000|2025-02-08 19:58:40|324.38|321.68|324.43|321.73|324.44|321.74|324.37|321.67|8
1739044730000|2025-02-08 19:58:50|324.42|321.72|324.4|321.7|324.42|321.72|324.4|321.7|3
1739044740000|2025-02-08 19:59:00|324.39|321.69|324.43|321.73|324.43|321.73|324.39|321.69|3
1739044750000|2025-02-08 19:59:10|324.42|321.72|324.36|321.66|324.42|321.72|324.36|321.66|6
1739044760000|2025-02-08 19:59:20|324.35|321.65|324.35|321.65|324.35|321.65|324.35|321.65|1
1739044770000|2025-02-08 19:59:30|324.34|321.64|324.42|321.72|324.42|321.72|324.34|321.64|3
1739044780000|2025-02-08 19:59:40|324.43|321.73|324.44|321.74|324.44|321.74|324.42|321.72|4
1739044790000|2025-02-08 19:59:50|324.5|321.8|324.48|321.78|324.5|321.8|324.47|321.77|5
1739044800000|2025-02-08 20:00:00|324.47|321.77|324.73|322.03|324.73|322.03|324.43|321.73|12
1739044810000|2025-02-08 20:00:10|324.72|322.02|324.8|322.1|324.85|322.15|324.72|322.02|14
1739044820000|2025-02-08 20:00:20|324.79|322.09|324.85|322.15|324.85|322.15|324.74|322.04|9
1739044830000|2025-02-08 20:00:30|324.86|322.16|324.85|322.15|324.86|322.16|324.83|322.13|4
1739044840000|2025-02-08 20:00:40|324.86|322.16|325.03|322.33|325.05|322.35|324.86|322.16|14
1739044850000|2025-02-08 20:00:50|325.04|322.34|325.02|322.32|325.04|322.34|324.93|322.23|11
1739044860000|2025-02-08 20:01:00|325.01|322.31|324.92|322.22|325.01|322.31|324.92|322.22|15
1739044870000|2025-02-08 20:01:10|324.89|322.19|324.93|322.23|325.01|322.31|324.88|322.18|11
1739044880000|2025-02-08 20:01:20|324.9|322.2|324.85|322.15|324.93|322.23|324.84|322.14|12
1739044890000|2025-02-08 20:01:30|324.8|322.1|324.78|322.08|324.81|322.11|324.78|322.08|5
1739044900000|2025-02-08 20:01:40|324.76|322.06|324.73|322.03|324.76|322.06|324.73|322.03|6
1739044910000|2025-02-08 20:01:50|324.72|322.02|324.7|322|324.72|322.02|324.68|321.98|5
1739044920000|2025-02-08 20:02:00|324.66|321.96|324.56|321.86|324.66|321.96|324.56|321.86|8
1739044930000|2025-02-08 20:02:10|324.54|321.84|324.44|321.74|324.54|321.84|324.44|321.74|11
1739044940000|2025-02-08 20:02:20|324.45|321.75|324.43|321.73|324.46|321.76|324.43|321.73|7
1739044950000|2025-02-08 20:02:30|324.45|321.75|324.45|321.75|324.45|321.75|324.45|321.75|1
1739044960000|2025-02-08 20:02:40|324.46|321.76|324.43|321.73|324.47|321.77|324.43|321.73|6
1739044970000|2025-02-08 20:02:50|324.42|321.72|324.38|321.68|324.42|321.72|324.37|321.67|7
1739044980000|2025-02-08 20:03:00|324.39|321.69|324.42|321.72|324.42|321.72|324.38|321.68|3
1739044990000|2025-02-08 20:03:10|324.41|321.71|324.26|321.56|324.41|321.71|324.26|321.56|9
1739045000000|2025-02-08 20:03:20|324.25|321.55|324.18|321.48|324.25|321.55|324.18|321.48|6
1739045010000|2025-02-08 20:03:30|324.17|321.47|324.09|321.39|324.17|321.47|324.08|321.38|9
1739045020000|2025-02-08 20:03:40|324.08|321.38|324.07|321.37|324.09|321.39|324.07|321.37|4
1739045030000|2025-02-08 20:03:50|324.06|321.36|324.11|321.41|324.11|321.41|324.04|321.34|7
1739045040000|2025-02-08 20:04:00|324.08|321.38|324.06|321.36|324.08|321.38|324.06|321.36|2
1739045050000|2025-02-08 20:04:10|324.05|321.35|324.04|321.34|324.05|321.35|324.03|321.33|4
1739045060000|2025-02-08 20:04:20|324.03|321.33|324|321.3|324.03|321.33|324|321.3|4
1739045070000|2025-02-08 20:04:30|323.99|321.29|323.92|321.22|323.99|321.29|323.92|321.22|7
1739045080000|2025-02-08 20:04:40|323.91|321.21|323.9|321.2|323.91|321.21|323.86|321.16|9
1739045090000|2025-02-08 20:04:50|323.95|321.25|323.96|321.26|323.97|321.27|323.95|321.25|6
1739045100000|2025-02-08 20:05:00|324.03|321.33|324.1|321.4|324.11|321.41|324.03|321.33|6
1739045110000|2025-02-08 20:05:10|324.14|321.44|324.11|321.41|324.14|321.44|324.11|321.41|4
1739045120000|2025-02-08 20:05:20|324.1|321.4|323.99|321.29|324.11|321.41|323.99|321.29|10
1739045130000|2025-02-08 20:05:30|323.98|321.28|324.01|321.31|324.01|321.31|323.97|321.27|3
1739045150000|2025-02-08 20:05:50|324|321.3|323.94|321.24|324|321.3|323.92|321.22|12
1739045160000|2025-02-08 20:06:00|323.95|321.25|323.98|321.28|324.01|321.31|323.95|321.25|5
1739045170000|2025-02-08 20:06:10|323.97|321.27|323.94|321.24|323.97|321.27|323.94|321.24|4
1739045180000|2025-02-08 20:06:20|323.93|321.23|323.91|321.21|323.93|321.23|323.89|321.19|5
1739045190000|2025-02-08 20:06:30|323.9|321.2|323.94|321.24|323.94|321.24|323.88|321.18|5
1739045200000|2025-02-08 20:06:40|323.96|321.26|323.94|321.24|323.98|321.28|323.94|321.24|5
1739045210000|2025-02-08 20:06:50|323.89|321.19|323.97|321.27|323.99|321.29|323.89|321.19|6
1739045220000|2025-02-08 20:07:00|323.96|321.26|323.84|321.14|323.96|321.26|323.84|321.14|8
1739045230000|2025-02-08 20:07:10|323.85|321.15|324.01|321.31|324.05|321.35|323.85|321.15|9
1739045240000|2025-02-08 20:07:20|324|321.3|323.97|321.27|324|321.3|323.97|321.27|4
1739045250000|2025-02-08 20:07:30|323.98|321.28|323.99|321.29|324.02|321.32|323.98|321.28|7
1739045260000|2025-02-08 20:07:40|324.03|321.33|324.01|321.31|324.03|321.33|324.01|321.31|3
1739045270000|2025-02-08 20:07:50|324|321.3|324.03|321.33|324.03|321.33|324|321.3|2
1739045280000|2025-02-08 20:08:00|324.01|321.31|323.99|321.29|324.02|321.32|323.99|321.29|9
1739045290000|2025-02-08 20:08:10|323.98|321.28|323.96|321.26|323.99|321.29|323.96|321.26|5
1739045300000|2025-02-08 20:08:20|323.95|321.25|323.99|321.29|323.99|321.29|323.94|321.24|6
1739045310000|2025-02-08 20:08:30|324.07|321.37|324.07|321.37|324.08|321.38|324.06|321.36|6
1739045320000|2025-02-08 20:08:40|324.06|321.36|324.05|321.35|324.06|321.36|324.04|321.34|4
1739045330000|2025-02-08 20:08:50|324.02|321.32|323.99|321.29|324.02|321.32|323.95|321.25|7
1739045340000|2025-02-08 20:09:00|324.04|321.34|324.08|321.38|324.09|321.39|324.04|321.34|3
1739045350000|2025-02-08 20:09:10|324.09|321.39|324.06|321.36|324.12|321.42|324.06|321.36|8
1739045360000|2025-02-08 20:09:20|324.05|321.35|324.09|321.39|324.09|321.39|324.03|321.33|6
1739045370000|2025-02-08 20:09:30|324.1|321.4|324.09|321.39|324.1|321.4|324.09|321.39|4
1739045380000|2025-02-08 20:09:40|324.14|321.44|324.23|321.53|324.23|321.53|324.13|321.43|5
1739045390000|2025-02-08 20:09:50|324.22|321.52|324.18|321.48|324.22|321.52|324.18|321.48|3
1739045400000|2025-02-08 20:10:00|324.19|321.49|324.09|321.39|324.21|321.51|324.08|321.38|11
1739045410000|2025-02-08 20:10:10|324.08|321.38|324.1|321.4|324.1|321.4|324.05|321.35|6
1739045420000|2025-02-08 20:10:20|324.07|321.37|324.03|321.33|324.07|321.37|324.03|321.33|5
1739045430000|2025-02-08 20:10:30|324.02|321.32|323.93|321.23|324.02|321.32|323.93|321.23|6
1739045440000|2025-02-08 20:10:40|323.94|321.24|323.79|321.09|323.94|321.24|323.79|321.09|9
1739045450000|2025-02-08 20:10:50|323.78|321.08|323.84|321.14|323.84|321.14|323.76|321.06|10
1739045460000|2025-02-08 20:11:00|323.83|321.13|323.87|321.17|323.88|321.18|323.82|321.12|4
1739045470000|2025-02-08 20:11:10|323.88|321.18|323.93|321.23|323.93|321.23|323.88|321.18|6
1739045480000|2025-02-08 20:11:20|323.92|321.22|323.92|321.22|323.92|321.22|323.92|321.22|1
1739045490000|2025-02-08 20:11:30|323.88|321.18|323.82|321.12|323.89|321.19|323.82|321.12|6
1739045500000|2025-02-08 20:11:40|323.83|321.13|323.94|321.24|323.96|321.26|323.83|321.13|8
1739045510000|2025-02-08 20:11:50|323.93|321.23|323.96|321.26|323.98|321.28|323.91|321.21|9
1739045520000|2025-02-08 20:12:00|323.95|321.25|323.94|321.24|323.95|321.25|323.94|321.24|2
1739045530000|2025-02-08 20:12:10|323.95|321.25|323.94|321.24|323.95|321.25|323.93|321.23|6
1739045540000|2025-02-08 20:12:20|323.95|321.25|324.02|321.32|324.03|321.33|323.95|321.25|7
1739045550000|2025-02-08 20:12:30|324.01|321.31|324.03|321.33|324.03|321.33|323.99|321.29|8
1739045560000|2025-02-08 20:12:40|324.05|321.35|324.03|321.33|324.05|321.35|324.03|321.33|7
1739045570000|2025-02-08 20:12:50|324.02|321.32|324.07|321.37|324.07|321.37|324.02|321.32|3
1739045580000|2025-02-08 20:13:00|324.06|321.36|324.05|321.35|324.06|321.36|324.05|321.35|2
1739045590000|2025-02-08 20:13:10|324.04|321.34|324.04|321.34|324.04|321.34|324.04|321.34|1
1739045600000|2025-02-08 20:13:20|324.07|321.37|324.04|321.34|324.07|321.37|324.04|321.34|4
1739045610000|2025-02-08 20:13:30|324.03|321.33|324.08|321.38|324.08|321.38|324.02|321.32|3
1739045620000|2025-02-08 20:13:40|324.07|321.37|324.04|321.34|324.07|321.37|324.04|321.34|4
1739045630000|2025-02-08 20:13:50|323.99|321.29|324.03|321.33|324.03|321.33|323.97|321.27|5
1739045640000|2025-02-08 20:14:00|324.02|321.32|324.01|321.31|324.02|321.32|323.98|321.28|7
1739045650000|2025-02-08 20:14:10|324.02|321.32|324.11|321.41|324.12|321.42|324.02|321.32|5
1739045660000|2025-02-08 20:14:20|324.12|321.42|324.09|321.39|324.12|321.42|324.09|321.39|4
1739045670000|2025-02-08 20:14:30|324.08|321.38|324.03|321.33|324.08|321.38|324.03|321.33|6
1739045680000|2025-02-08 20:14:40|324.02|321.32|324.07|321.37|324.07|321.37|324.02|321.32|2
1739045690000|2025-02-08 20:14:50|324.06|321.36|324.04|321.34|324.06|321.36|324.04|321.34|3
1739045700000|2025-02-08 20:15:00|324.03|321.33|323.9|321.2|324.04|321.34|323.85|321.15|8
1739045710000|2025-02-08 20:15:10|323.89|321.19|323.8|321.1|323.89|321.19|323.8|321.1|7
1739045720000|2025-02-08 20:15:20|323.81|321.11|323.82|321.12|323.82|321.12|323.81|321.11|2
1739045730000|2025-02-08 20:15:30|323.83|321.13|323.93|321.23|323.94|321.24|323.83|321.13|5
1739045740000|2025-02-08 20:15:40|323.97|321.27|324.08|321.38|324.08|321.38|323.97|321.27|6
1739045750000|2025-02-08 20:15:50|324.07|321.37|324.05|321.35|324.07|321.37|324.05|321.35|6
1739045760000|2025-02-08 20:16:00|324.04|321.34|323.79|321.09|324.04|321.34|323.79|321.09|11
1739045770000|2025-02-08 20:16:10|323.78|321.08|323.85|321.15|323.88|321.18|323.77|321.07|12
1739045780000|2025-02-08 20:16:20|323.84|321.14|323.97|321.27|323.97|321.27|323.83|321.13|7
1739045790000|2025-02-08 20:16:30|323.96|321.26|323.8|321.1|323.96|321.26|323.8|321.1|8
1739045800000|2025-02-08 20:16:40|323.81|321.11|323.79|321.09|323.81|321.11|323.79|321.09|5
1739045810000|2025-02-08 20:16:50|323.8|321.1|323.8|321.1|323.81|321.11|323.8|321.1|3
1739045820000|2025-02-08 20:17:00|323.82|321.12|323.91|321.21|323.91|321.21|323.82|321.12|4
1739045830000|2025-02-08 20:17:10|323.9|321.2|323.8|321.1|323.9|321.2|323.8|321.1|12
1739045840000|2025-02-08 20:17:20|323.87|321.17|323.85|321.15|323.89|321.19|323.85|321.15|5
1739045850000|2025-02-08 20:17:30|323.86|321.16|323.9|321.2|323.91|321.21|323.86|321.16|5
1739045860000|2025-02-08 20:17:40|323.89|321.19|323.89|321.19|323.89|321.19|323.88|321.18|3
1739045870000|2025-02-08 20:17:50|323.93|321.23|323.87|321.17|323.93|321.23|323.87|321.17|6
1739045880000|2025-02-08 20:18:00|323.86|321.16|323.83|321.13|323.86|321.16|323.82|321.12|5
1739045890000|2025-02-08 20:18:10|323.91|321.21|323.9|321.2|323.91|321.21|323.9|321.2|2
1739045900000|2025-02-08 20:18:20|323.89|321.19|323.87|321.17|323.89|321.19|323.87|321.17|3
1739045910000|2025-02-08 20:18:30|323.86|321.16|323.84|321.14|323.86|321.16|323.84|321.14|3
1739045920000|2025-02-08 20:18:40|323.83|321.13|323.61|320.91|323.83|321.13|323.61|320.91|11
1739045930000|2025-02-08 20:18:50|323.59|320.89|323.61|320.91|323.63|320.93|323.58|320.88|6
1739045940000|2025-02-08 20:19:00|323.6|320.9|323.62|320.92|323.64|320.94|323.59|320.89|7
1739045950000|2025-02-08 20:19:10|323.61|320.91|323.68|320.98|323.68|320.98|323.61|320.91|5
1739045960000|2025-02-08 20:19:20|323.71|321.01|323.8|321.1|323.8|321.1|323.71|321.01|5
1739045970000|2025-02-08 20:19:30|323.81|321.11|323.87|321.17|323.9|321.2|323.81|321.11|8
1739045980000|2025-02-08 20:19:40|323.91|321.21|323.91|321.21|323.97|321.27|323.91|321.21|7
1739045990000|2025-02-08 20:19:50|323.9|321.2|323.89|321.19|323.9|321.2|323.89|321.19|2
1739046000000|2025-02-08 20:20:00|323.93|321.23|323.98|321.28|323.98|321.28|323.91|321.21|10
1739046010000|2025-02-08 20:20:10|323.97|321.27|324.03|321.33|324.03|321.33|323.96|321.26|5
1739046020000|2025-02-08 20:20:20|324.04|321.34|323.98|321.28|324.04|321.34|323.97|321.27|7
1739046030000|2025-02-08 20:20:30|323.99|321.29|324.04|321.34|324.04|321.34|323.96|321.26|5
1739046040000|2025-02-08 20:20:40|324.03|321.33|323.98|321.28|324.03|321.33|323.98|321.28|4
1739046050000|2025-02-08 20:20:50|323.97|321.27|324.05|321.35|324.05|321.35|323.97|321.27|3
1739046060000|2025-02-08 20:21:00|324.01|321.31|324.01|321.31|324.03|321.33|324.01|321.31|4
1739046070000|2025-02-08 20:21:10|324.02|321.32|324.11|321.41|324.12|321.42|324.01|321.31|11
1739046080000|2025-02-08 20:21:20|324.12|321.42|324.1|321.4|324.12|321.42|324.08|321.38|4
1739046090000|2025-02-08 20:21:30|324.09|321.39|324.03|321.33|324.09|321.39|324.03|321.33|4
1739046100000|2025-02-08 20:21:40|324.01|321.31|323.99|321.29|324.03|321.33|323.99|321.29|6
1739046110000|2025-02-08 20:21:50|324.05|321.35|324.04|321.34|324.05|321.35|324.04|321.34|4
1739046120000|2025-02-08 20:22:00|324.06|321.36|324.04|321.34|324.06|321.36|324.04|321.34|3
1739046130000|2025-02-08 20:22:10|324.01|321.31|324.01|321.31|324.04|321.34|323.99|321.29|12
1739046140000|2025-02-08 20:22:20|324|321.3|324|321.3|324.05|321.35|324|321.3|7
1739046150000|2025-02-08 20:22:30|323.99|321.29|323.98|321.28|323.99|321.29|323.98|321.28|2
1739046160000|2025-02-08 20:22:40|323.99|321.29|323.95|321.25|323.99|321.29|323.95|321.25|6
1739046170000|2025-02-08 20:22:50|324.01|321.31|323.98|321.28|324.01|321.31|323.98|321.28|4
1739046180000|2025-02-08 20:23:00|323.97|321.27|323.98|321.28|323.99|321.29|323.94|321.24|6
1739046190000|2025-02-08 20:23:10|323.97|321.27|323.9|321.2|323.97|321.27|323.9|321.2|7
1739046200000|2025-02-08 20:23:20|323.89|321.19|323.93|321.23|323.94|321.24|323.89|321.19|3
1739046210000|2025-02-08 20:23:30|323.92|321.22|323.95|321.25|323.95|321.25|323.87|321.17|9
1739046220000|2025-02-08 20:23:40|323.94|321.24|324.01|321.31|324.01|321.31|323.94|321.24|13
1739046230000|2025-02-08 20:23:50|324.06|321.36|324.13|321.43|324.13|321.43|324.06|321.36|9
1739046240000|2025-02-08 20:24:00|324.14|321.44|324.24|321.54|324.24|321.54|324.14|321.44|5
1739046250000|2025-02-08 20:24:10|324.25|321.55|324.27|321.57|324.3|321.6|324.25|321.55|7
1739046260000|2025-02-08 20:24:20|324.26|321.56|324.25|321.55|324.26|321.56|324.25|321.55|2
1739046270000|2025-02-08 20:24:30|324.3|321.6|324.27|321.57|324.3|321.6|324.27|321.57|4
1739046280000|2025-02-08 20:24:40|324.28|321.58|324.3|321.6|324.32|321.62|324.28|321.58|6
1739046290000|2025-02-08 20:24:50|324.29|321.59|324.27|321.57|324.29|321.59|324.27|321.57|3
1739046300000|2025-02-08 20:25:00|324.37|321.67|324.36|321.66|324.37|321.67|324.36|321.66|2
1739046310000|2025-02-08 20:25:10|324.35|321.65|324.32|321.62|324.36|321.66|324.32|321.62|6
1739046320000|2025-02-08 20:25:20|324.33|321.63|324.32|321.62|324.33|321.63|324.32|321.62|4
1739046330000|2025-02-08 20:25:30|324.36|321.66|324.43|321.73|324.43|321.73|324.34|321.64|5
1739046340000|2025-02-08 20:25:40|324.44|321.74|324.46|321.76|324.46|321.76|324.44|321.74|3
1739046350000|2025-02-08 20:25:50|324.47|321.77|324.52|321.82|324.53|321.83|324.45|321.75|7
1739046360000|2025-02-08 20:26:00|324.53|321.83|324.62|321.92|324.62|321.92|324.53|321.83|6
1739046370000|2025-02-08 20:26:10|324.67|321.97|324.82|322.12|324.83|322.13|324.67|321.97|7
1739046380000|2025-02-08 20:26:20|324.81|322.11|324.8|322.1|324.81|322.11|324.8|322.1|2
1739046390000|2025-02-08 20:26:30|324.79|322.09|324.75|322.05|324.79|322.09|324.75|322.05|5
1739046400000|2025-02-08 20:26:40|324.74|322.04|324.56|321.86|324.74|322.04|324.56|321.86|4
1739046410000|2025-02-08 20:26:50|324.55|321.85|324.53|321.83|324.55|321.85|324.53|321.83|3
1739046420000|2025-02-08 20:27:00|324.52|321.82|324.5|321.8|324.53|321.83|324.49|321.79|4
1739046430000|2025-02-08 20:27:10|324.51|321.81|324.54|321.84|324.54|321.84|324.51|321.81|6
1739046440000|2025-02-08 20:27:20|324.55|321.85|324.59|321.89|324.59|321.89|324.53|321.83|5
1739046450000|2025-02-08 20:27:30|324.6|321.9|324.55|321.85|324.6|321.9|324.55|321.85|2
1739046460000|2025-02-08 20:27:40|324.57|321.87|324.61|321.91|324.61|321.91|324.57|321.87|5
1739046470000|2025-02-08 20:27:50|324.65|321.95|324.67|321.97|324.67|321.97|324.65|321.95|5
1739046480000|2025-02-08 20:28:00|324.68|321.98|324.64|321.94|324.68|321.98|324.63|321.93|3
1739046490000|2025-02-08 20:28:10|324.63|321.93|324.63|321.93|324.63|321.93|324.63|321.93|1
1739046500000|2025-02-08 20:28:20|324.64|321.94|324.65|321.95|324.65|321.95|324.64|321.94|2
1739046510000|2025-02-08 20:28:30|324.66|321.96|324.64|321.94|324.66|321.96|324.63|321.93|3
1739046520000|2025-02-08 20:28:40|324.65|321.95|324.65|321.95|324.65|321.95|324.65|321.95|1
1739046530000|2025-02-08 20:28:50|324.63|321.93|324.63|321.93|324.63|321.93|324.63|321.93|1
1739046540000|2025-02-08 20:29:00|324.64|321.94|324.61|321.91|324.64|321.94|324.61|321.91|5
1739046560000|2025-02-08 20:29:20|324.62|321.92|324.64|321.94|324.64|321.94|324.62|321.92|3
1739046570000|2025-02-08 20:29:30|324.65|321.95|324.62|321.92|324.65|321.95|324.61|321.91|6
1739046580000|2025-02-08 20:29:40|324.58|321.88|324.6|321.9|324.6|321.9|324.58|321.88|3
1739046590000|2025-02-08 20:29:50|324.61|321.91|324.61|321.91|324.61|321.91|324.61|321.91|1
1739046600000|2025-02-08 20:30:00|324.62|321.92|324.54|321.84|324.62|321.92|324.54|321.84|8
1739046610000|2025-02-08 20:30:10|324.53|321.83|324.49|321.79|324.53|321.83|324.47|321.77|6
1739046620000|2025-02-08 20:30:20|324.48|321.78|324.49|321.79|324.49|321.79|324.48|321.78|2
1739046630000|2025-02-08 20:30:30|324.48|321.78|324.44|321.74|324.48|321.78|324.44|321.74|7
1739046640000|2025-02-08 20:30:40|324.43|321.73|324.4|321.7|324.43|321.73|324.38|321.68|5
1739046650000|2025-02-08 20:30:50|324.41|321.71|324.53|321.83|324.53|321.83|324.41|321.71|6
1739046660000|2025-02-08 20:31:00|324.56|321.86|324.6|321.9|324.6|321.9|324.56|321.86|5
1739046670000|2025-02-08 20:31:10|324.63|321.93|324.7|322|324.7|322|324.63|321.93|6
1739046680000|2025-02-08 20:31:20|324.71|322.01|324.69|321.99|324.71|322.01|324.68|321.98|3
1739046690000|2025-02-08 20:31:30|324.7|322|324.75|322.05|324.75|322.05|324.7|322|5
1739046700000|2025-02-08 20:31:40|324.76|322.06|324.8|322.1|324.81|322.11|324.72|322.02|9
1739046710000|2025-02-08 20:31:50|324.81|322.11|324.84|322.14|324.84|322.14|324.81|322.11|4
1739046720000|2025-02-08 20:32:00|324.85|322.15|324.97|322.27|324.97|322.27|324.85|322.15|4
1739046730000|2025-02-08 20:32:10|324.98|322.28|325.15|322.45|325.15|322.45|324.98|322.28|8
1739046740000|2025-02-08 20:32:20|325.11|322.41|325.05|322.35|325.12|322.42|325.05|322.35|8
1739046750000|2025-02-08 20:32:30|325.06|322.36|324.92|322.22|325.06|322.36|324.92|322.22|11
1739046760000|2025-02-08 20:32:40|324.93|322.23|324.79|322.09|324.93|322.23|324.79|322.09|8
1739046770000|2025-02-08 20:32:50|324.75|322.05|324.76|322.06|324.78|322.08|324.74|322.04|11
1739046780000|2025-02-08 20:33:00|324.77|322.07|324.76|322.06|324.79|322.09|324.75|322.05|6
1739046790000|2025-02-08 20:33:10|324.73|322.03|324.69|321.99|324.74|322.04|324.68|321.98|12
1739046800000|2025-02-08 20:33:20|324.7|322|324.71|322.01|324.71|322.01|324.7|322|2
1739046810000|2025-02-08 20:33:30|324.67|321.97|324.64|321.94|324.67|321.97|324.63|321.93|3
1739046820000|2025-02-08 20:33:40|324.65|321.95|324.61|321.91|324.65|321.95|324.61|321.91|5
1739046830000|2025-02-08 20:33:50|324.62|321.92|324.62|321.92|324.63|321.93|324.62|321.92|3
1739046840000|2025-02-08 20:34:00|324.59|321.89|324.62|321.92|324.62|321.92|324.59|321.89|4
1739046850000|2025-02-08 20:34:10|324.63|321.93|324.64|321.94|324.65|321.95|324.63|321.93|5
1739046860000|2025-02-08 20:34:20|324.65|321.95|324.6|321.9|324.65|321.95|324.59|321.89|4
1739046880000|2025-02-08 20:34:40|324.61|321.91|324.64|321.94|324.64|321.94|324.61|321.91|4
1739046890000|2025-02-08 20:34:50|324.65|321.95|324.65|321.95|324.65|321.95|324.65|321.95|1
1739046900000|2025-02-08 20:35:00|324.68|321.98|324.67|321.97|324.7|322|324.67|321.97|4
1739046910000|2025-02-08 20:35:10|324.68|321.98|324.7|322|324.7|322|324.68|321.98|5
1739046920000|2025-02-08 20:35:20|324.71|322.01|324.78|322.08|324.78|322.08|324.71|322.01|3
1739046930000|2025-02-08 20:35:30|324.79|322.09|324.79|322.09|324.82|322.12|324.79|322.09|3
1739046940000|2025-02-08 20:35:40|324.76|322.06|324.77|322.07|324.79|322.09|324.76|322.06|9
1739046950000|2025-02-08 20:35:50|324.78|322.08|324.74|322.04|324.78|322.08|324.74|322.04|5
1739046960000|2025-02-08 20:36:00|324.75|322.05|324.64|321.94|324.75|322.05|324.64|321.94|10
1739046970000|2025-02-08 20:36:10|324.63|321.93|324.58|321.88|324.63|321.93|324.58|321.88|5
1739046980000|2025-02-08 20:36:20|324.57|321.87|324.55|321.85|324.57|321.87|324.55|321.85|3
1739046990000|2025-02-08 20:36:30|324.56|321.86|324.62|321.92|324.62|321.92|324.56|321.86|6
1739047000000|2025-02-08 20:36:40|324.63|321.93|324.83|322.13|324.83|322.13|324.63|321.93|9
1739047010000|2025-02-08 20:36:50|324.84|322.14|324.83|322.13|324.84|322.14|324.82|322.12|6
1739047020000|2025-02-08 20:37:00|324.84|322.14|324.84|322.14|324.84|322.14|324.84|322.14|1
1739047030000|2025-02-08 20:37:10|324.81|322.11|324.87|322.17|324.87|322.17|324.81|322.11|7
1739047040000|2025-02-08 20:37:20|324.89|322.19|324.89|322.19|324.98|322.28|324.89|322.19|12
1739047050000|2025-02-08 20:37:30|324.9|322.2|324.84|322.14|324.9|322.2|324.83|322.13|4
1739047060000|2025-02-08 20:37:40|324.85|322.15|324.88|322.18|324.88|322.18|324.85|322.15|6
1739047070000|2025-02-08 20:37:50|324.89|322.19|324.89|322.19|324.89|322.19|324.89|322.19|1
1739047080000|2025-02-08 20:38:00|324.88|322.18|324.88|322.18|324.88|322.18|324.88|322.18|1
1739047090000|2025-02-08 20:38:10|324.83|322.13|324.75|322.05|324.83|322.13|324.75|322.05|5
1739047100000|2025-02-08 20:38:20|324.74|322.04|324.71|322.01|324.74|322.04|324.71|322.01|4
1739047120000|2025-02-08 20:38:40|324.7|322|324.61|321.91|324.7|322|324.61|321.91|8
1739047130000|2025-02-08 20:38:50|324.62|321.92|324.61|321.91|324.62|321.92|324.61|321.91|2
1739047140000|2025-02-08 20:39:00|324.62|321.92|324.62|321.92|324.62|321.92|324.62|321.92|1
1739047150000|2025-02-08 20:39:10|324.63|321.93|324.75|322.05|324.75|322.05|324.63|321.93|6
1739047160000|2025-02-08 20:39:20|324.76|322.06|324.79|322.09|324.79|322.09|324.76|322.06|4
1739047170000|2025-02-08 20:39:30|324.77|322.07|324.76|322.06|324.78|322.08|324.76|322.06|3
1739047190000|2025-02-08 20:39:50|324.77|322.07|324.83|322.13|324.83|322.13|324.77|322.07|3
1739047200000|2025-02-08 20:40:00|324.82|322.12|324.82|322.12|324.82|322.12|324.82|322.12|1
1739047210000|2025-02-08 20:40:10|324.78|322.08|324.75|322.05|324.79|322.09|324.75|322.05|5
1739047220000|2025-02-08 20:40:20|324.74|322.04|324.69|321.99|324.74|322.04|324.69|321.99|7
1739047230000|2025-02-08 20:40:30|324.68|321.98|324.7|322|324.7|322|324.68|321.98|3
1739047240000|2025-02-08 20:40:40|324.71|322.01|324.72|322.02|324.72|322.02|324.71|322.01|2
1739047250000|2025-02-08 20:40:50|324.74|322.04|324.77|322.07|324.77|322.07|324.74|322.04|3
1739047260000|2025-02-08 20:41:00|324.8|322.1|324.83|322.13|324.84|322.14|324.8|322.1|5
1739047270000|2025-02-08 20:41:10|324.82|322.12|324.82|322.12|324.82|322.12|324.82|322.12|1
1739047280000|2025-02-08 20:41:20|324.83|322.13|324.83|322.13|324.83|322.13|324.83|322.13|1
1739047290000|2025-02-08 20:41:30|324.75|322.05|324.71|322.01|324.75|322.05|324.71|322.01|7
1739047300000|2025-02-08 20:41:40|324.7|322|324.7|322|324.7|322|324.7|322|1
1739047310000|2025-02-08 20:41:50|324.73|322.03|324.73|322.03|324.73|322.03|324.73|322.03|1
1739047330000|2025-02-08 20:42:10|324.72|322.02|324.65|321.95|324.72|322.02|324.65|321.95|4
1739047340000|2025-02-08 20:42:20|324.66|321.96|324.66|321.96|324.66|321.96|324.66|321.96|1
1739047350000|2025-02-08 20:42:30|324.65|321.95|324.56|321.86|324.65|321.95|324.56|321.86|11
1739047360000|2025-02-08 20:42:40|324.55|321.85|324.55|321.85|324.55|321.85|324.55|321.85|1
1739047370000|2025-02-08 20:42:50|324.56|321.86|324.56|321.86|324.56|321.86|324.56|321.86|1
1739047380000|2025-02-08 20:43:00|324.53|321.83|324.46|321.76|324.53|321.83|324.43|321.73|14
1739047390000|2025-02-08 20:43:10|324.45|321.75|324.42|321.72|324.45|321.75|324.42|321.72|4
1739047410000|2025-02-08 20:43:30|324.33|321.63|324.34|321.64|324.34|321.64|324.33|321.63|4
1739047420000|2025-02-08 20:43:40|324.35|321.65|324.35|321.65|324.35|321.65|324.35|321.65|1
1739047440000|2025-02-08 20:44:00|324.36|321.66|324.41|321.71|324.41|321.71|324.36|321.66|4
1739047450000|2025-02-08 20:44:10|324.42|321.72|324.43|321.73|324.43|321.73|324.42|321.72|2
1739047460000|2025-02-08 20:44:20|324.35|321.65|324.36|321.66|324.36|321.66|324.35|321.65|2
1739047470000|2025-02-08 20:44:30|324.34|321.64|324.34|321.64|324.34|321.64|324.32|321.62|5
1739047490000|2025-02-08 20:44:50|324.35|321.65|324.4|321.7|324.4|321.7|324.35|321.65|3
1739047500000|2025-02-08 20:45:00|324.37|321.67|324.35|321.65|324.38|321.68|324.32|321.62|10
1739047510000|2025-02-08 20:45:10|324.36|321.66|324.42|321.72|324.43|321.73|324.34|321.64|10
1739047520000|2025-02-08 20:45:20|324.33|321.63|324.3|321.6|324.33|321.63|324.3|321.6|4
1739047530000|2025-02-08 20:45:30|324.29|321.59|324.33|321.63|324.33|321.63|324.29|321.59|4
1739047540000|2025-02-08 20:45:40|324.36|321.66|324.37|321.67|324.39|321.69|324.36|321.66|7
1739047550000|2025-02-08 20:45:50|324.38|321.68|324.43|321.73|324.43|321.73|324.37|321.67|7
1739047560000|2025-02-08 20:46:00|324.48|321.78|324.44|321.74|324.48|321.78|324.43|321.73|7
1739047570000|2025-02-08 20:46:10|324.43|321.73|324.39|321.69|324.43|321.73|324.39|321.69|6
1739047580000|2025-02-08 20:46:20|324.36|321.66|324.31|321.61|324.36|321.66|324.31|321.61|4
1739047590000|2025-02-08 20:46:30|324.28|321.58|324.18|321.48|324.28|321.58|324.18|321.48|8
1739047600000|2025-02-08 20:46:40|324.19|321.49|324.19|321.49|324.2|321.5|324.17|321.47|7
1739047610000|2025-02-08 20:46:50|324.17|321.47|324.09|321.39|324.17|321.47|324.09|321.39|8
1739047620000|2025-02-08 20:47:00|324.08|321.38|324.09|321.39|324.12|321.42|324.08|321.38|5
1739047630000|2025-02-08 20:47:10|324.1|321.4|324.05|321.35|324.1|321.4|324.05|321.35|6
1739047640000|2025-02-08 20:47:20|324.01|321.31|324.01|321.31|324.02|321.32|324.01|321.31|5
1739047650000|2025-02-08 20:47:30|323.99|321.29|324|321.3|324|321.3|323.99|321.29|2
1739047660000|2025-02-08 20:47:40|323.99|321.29|324.03|321.33|324.03|321.33|323.99|321.29|3
1739047670000|2025-02-08 20:47:50|324.04|321.34|324.03|321.33|324.04|321.34|324.02|321.32|8
1739047680000|2025-02-08 20:48:00|323.99|321.29|324.14|321.44|324.14|321.44|323.99|321.29|8
1739047690000|2025-02-08 20:48:10|324.15|321.45|324.15|321.45|324.19|321.49|324.15|321.45|6
1739047700000|2025-02-08 20:48:20|324.13|321.43|324.11|321.41|324.14|321.44|324.09|321.39|6
1739047710000|2025-02-08 20:48:30|324.12|321.42|324.21|321.51|324.21|321.51|324.12|321.42|5
1739047720000|2025-02-08 20:48:40|324.22|321.52|324.23|321.53|324.23|321.53|324.22|321.52|2
1739047730000|2025-02-08 20:48:50|324.2|321.5|324.21|321.51|324.22|321.52|324.2|321.5|5
1739047740000|2025-02-08 20:49:00|324.17|321.47|324.18|321.48|324.18|321.48|324.17|321.47|2
1739047750000|2025-02-08 20:49:10|324.15|321.45|324.11|321.41|324.15|321.45|324.1|321.4|4
1739047760000|2025-02-08 20:49:20|324.1|321.4|324.03|321.33|324.1|321.4|324.03|321.33|7
1739047770000|2025-02-08 20:49:30|324|321.3|323.95|321.25|324|321.3|323.95|321.25|3
1739047780000|2025-02-08 20:49:40|323.96|321.26|323.97|321.27|323.97|321.27|323.96|321.26|2
1739047790000|2025-02-08 20:49:50|323.96|321.26|323.97|321.27|323.98|321.28|323.96|321.26|4
1739047800000|2025-02-08 20:50:00|323.96|321.26|323.96|321.26|323.96|321.26|323.96|321.26|1
1739047810000|2025-02-08 20:50:10|323.95|321.25|323.94|321.24|323.96|321.26|323.93|321.23|4
1739047820000|2025-02-08 20:50:20|323.93|321.23|324.05|321.35|324.05|321.35|323.93|321.23|8
1739047830000|2025-02-08 20:50:30|324.06|321.36|324.1|321.4|324.1|321.4|324.06|321.36|3
1739047840000|2025-02-08 20:50:40|324.11|321.41|324.11|321.41|324.11|321.41|324.11|321.41|1
1739047850000|2025-02-08 20:50:50|324.12|321.42|324.12|321.42|324.12|321.42|324.12|321.42|1
1739047860000|2025-02-08 20:51:00|324.16|321.46|324.16|321.46|324.16|321.46|324.16|321.46|1
1739047870000|2025-02-08 20:51:10|324.13|321.43|324.14|321.44|324.14|321.44|324.13|321.43|2
1739047880000|2025-02-08 20:51:20|324.15|321.45|324.12|321.42|324.15|321.45|324.12|321.42|2
1739047890000|2025-02-08 20:51:30|324.09|321.39|324.11|321.41|324.11|321.41|324.08|321.38|4
1739047900000|2025-02-08 20:51:40|324.22|321.52|324.26|321.56|324.26|321.56|324.22|321.52|4
1739047910000|2025-02-08 20:51:50|324.23|321.53|324.24|321.54|324.24|321.54|324.23|321.53|2
1739047920000|2025-02-08 20:52:00|324.23|321.53|324.22|321.52|324.23|321.53|324.22|321.52|2
1739047930000|2025-02-08 20:52:10|324.21|321.51|324.21|321.51|324.21|321.51|324.21|321.51|1
1739047950000|2025-02-08 20:52:30|324.13|321.43|324.12|321.42|324.13|321.43|324.12|321.42|2
1739047960000|2025-02-08 20:52:40|324.13|321.43|324.16|321.46|324.16|321.46|324.13|321.43|4
1739047970000|2025-02-08 20:52:50|324.17|321.47|324.17|321.47|324.17|321.47|324.17|321.47|1
1739047980000|2025-02-08 20:53:00|324.18|321.48|324.18|321.48|324.18|321.48|324.18|321.48|1
1739047990000|2025-02-08 20:53:10|324.21|321.51|324.21|321.51|324.21|321.51|324.19|321.49|4
1739048000000|2025-02-08 20:53:20|324.18|321.48|324.19|321.49|324.19|321.49|324.17|321.47|4
1739048010000|2025-02-08 20:53:30|324.18|321.48|324.18|321.48|324.19|321.49|324.18|321.48|3
1739048020000|2025-02-08 20:53:40|324.19|321.49|324.21|321.51|324.21|321.51|324.17|321.47|6
1739048030000|2025-02-08 20:53:50|324.2|321.5|324.18|321.48|324.2|321.5|324.17|321.47|3
1739048040000|2025-02-08 20:54:00|324.19|321.49|324.15|321.45|324.19|321.49|324.15|321.45|5
1739048050000|2025-02-08 20:54:10|324.16|321.46|324.16|321.46|324.16|321.46|324.16|321.46|1
1739048070000|2025-02-08 20:54:30|324.17|321.47|324.16|321.46|324.17|321.47|324.16|321.46|2
1739048080000|2025-02-08 20:54:40|324.15|321.45|324.16|321.46|324.16|321.46|324.15|321.45|2
1739048100000|2025-02-08 20:55:00|324.17|321.47|324.24|321.54|324.24|321.54|324.17|321.47|4
1739048110000|2025-02-08 20:55:10|324.23|321.53|324.33|321.63|324.33|321.63|324.23|321.53|5
1739048120000|2025-02-08 20:55:20|324.34|321.64|324.33|321.63|324.39|321.69|324.33|321.63|9
1739048130000|2025-02-08 20:55:30|324.31|321.61|324.26|321.56|324.31|321.61|324.26|321.56|6
1739048140000|2025-02-08 20:55:40|324.25|321.55|324.22|321.52|324.25|321.55|324.18|321.48|9
1739048150000|2025-02-08 20:55:50|324.23|321.53|324.25|321.55|324.25|321.55|324.23|321.53|2
1739048160000|2025-02-08 20:56:00|324.26|321.56|324.21|321.51|324.26|321.56|324.21|321.51|5
1739048170000|2025-02-08 20:56:10|324.17|321.47|324.21|321.51|324.23|321.53|324.17|321.47|9
1739048180000|2025-02-08 20:56:20|324.2|321.5|324.18|321.48|324.2|321.5|324.18|321.48|3
1739048190000|2025-02-08 20:56:30|324.19|321.49|324.14|321.44|324.19|321.49|324.14|321.44|4
1739048200000|2025-02-08 20:56:40|324.15|321.45|324.2|321.5|324.22|321.52|324.15|321.45|6
1739048210000|2025-02-08 20:56:50|324.19|321.49|324.32|321.62|324.32|321.62|324.19|321.49|7
1739048220000|2025-02-08 20:57:00|324.33|321.63|324.41|321.71|324.41|321.71|324.32|321.62|9
1739048230000|2025-02-08 20:57:10|324.4|321.7|324.41|321.71|324.41|321.71|324.4|321.7|2
1739048250000|2025-02-08 20:57:30|324.33|321.63|324.3|321.6|324.34|321.64|324.3|321.6|10
1739048260000|2025-02-08 20:57:40|324.29|321.59|324.27|321.57|324.29|321.59|324.27|321.57|5
1739048270000|2025-02-08 20:57:50|324.26|321.56|324.24|321.54|324.26|321.56|324.24|321.54|3
1739048280000|2025-02-08 20:58:00|324.23|321.53|324.14|321.44|324.23|321.53|324.14|321.44|3
1739048290000|2025-02-08 20:58:10|324.13|321.43|324.18|321.48|324.18|321.48|324.12|321.42|4
1739048300000|2025-02-08 20:58:20|324.17|321.47|324.16|321.46|324.17|321.47|324.16|321.46|2
1739048310000|2025-02-08 20:58:30|324.14|321.44|324.13|321.43|324.14|321.44|324.13|321.43|2
1739048320000|2025-02-08 20:58:40|324.14|321.44|324.24|321.54|324.24|321.54|324.14|321.44|5
1739048330000|2025-02-08 20:58:50|324.27|321.57|324.32|321.62|324.32|321.62|324.25|321.55|11
1739048340000|2025-02-08 20:59:00|324.31|321.61|324.37|321.67|324.37|321.67|324.31|321.61|4
1739048350000|2025-02-08 20:59:10|324.36|321.66|324.33|321.63|324.36|321.66|324.33|321.63|4
1739048360000|2025-02-08 20:59:20|324.34|321.64|324.32|321.62|324.34|321.64|324.32|321.62|4
1739048370000|2025-02-08 20:59:30|324.38|321.68|324.39|321.69|324.39|321.69|324.37|321.67|4
1739048390000|2025-02-08 20:59:50|324.4|321.7|324.39|321.69|324.4|321.7|324.39|321.69|4
1739048400000|2025-02-08 21:00:00|324.36|321.66|324.54|321.84|324.54|321.84|324.36|321.66|15
1739048410000|2025-02-08 21:00:10|324.57|321.87|324.55|321.85|324.67|321.97|324.55|321.85|13
1739048420000|2025-02-08 21:00:20|324.54|321.84|324.48|321.78|324.54|321.84|324.48|321.78|7
1739048430000|2025-02-08 21:00:30|324.47|321.77|324.5|321.8|324.51|321.81|324.45|321.75|5
1739048440000|2025-02-08 21:00:40|324.49|321.79|324.38|321.68|324.49|321.79|324.37|321.67|5
1739048450000|2025-02-08 21:00:50|324.37|321.67|324.43|321.73|324.43|321.73|324.35|321.65|7
1739048460000|2025-02-08 21:01:00|324.42|321.72|324.42|321.72|324.47|321.77|324.42|321.72|4
1739048470000|2025-02-08 21:01:10|324.43|321.73|324.61|321.91|324.61|321.91|324.43|321.73|8
1739048480000|2025-02-08 21:01:20|324.62|321.92|324.57|321.87|324.66|321.96|324.57|321.87|8
1739048490000|2025-02-08 21:01:30|324.59|321.89|324.47|321.77|324.59|321.89|324.47|321.77|9
1739048500000|2025-02-08 21:01:40|324.46|321.76|324.4|321.7|324.46|321.76|324.38|321.68|7
1739048510000|2025-02-08 21:01:50|324.41|321.71|324.39|321.69|324.42|321.72|324.39|321.69|6
1739048520000|2025-02-08 21:02:00|324.38|321.68|324.38|321.68|324.44|321.74|324.38|321.68|10
1739048530000|2025-02-08 21:02:10|324.44|321.74|324.44|321.74|324.44|321.74|324.43|321.73|3
1739048540000|2025-02-08 21:02:20|324.45|321.75|324.45|321.75|324.5|321.8|324.43|321.73|6
1739048550000|2025-02-08 21:02:30|324.46|321.76|324.36|321.66|324.46|321.76|324.36|321.66|6
1739048560000|2025-02-08 21:02:40|324.35|321.65|324.28|321.58|324.35|321.65|324.28|321.58|6
1739048570000|2025-02-08 21:02:50|324.27|321.57|324.23|321.53|324.27|321.57|324.23|321.53|5
1739048580000|2025-02-08 21:03:00|324.24|321.54|324.26|321.56|324.27|321.57|324.24|321.54|3
1739048590000|2025-02-08 21:03:10|324.25|321.55|324.29|321.59|324.3|321.6|324.22|321.52|6
1739048600000|2025-02-08 21:03:20|324.26|321.56|324.35|321.65|324.35|321.65|324.25|321.55|6
1739048610000|2025-02-08 21:03:30|324.41|321.71|324.45|321.75|324.46|321.76|324.4|321.7|10
1739048620000|2025-02-08 21:03:40|324.44|321.74|324.4|321.7|324.45|321.75|324.39|321.69|9
1739048630000|2025-02-08 21:03:50|324.39|321.69|324.49|321.79|324.5|321.8|324.37|321.67|8
1739048640000|2025-02-08 21:04:00|324.46|321.76|324.53|321.83|324.54|321.84|324.42|321.72|10
1739048650000|2025-02-08 21:04:10|324.52|321.82|324.5|321.8|324.52|321.82|324.48|321.78|6
1739048660000|2025-02-08 21:04:20|324.49|321.79|324.54|321.84|324.56|321.86|324.49|321.79|6
1739048670000|2025-02-08 21:04:30|324.51|321.81|324.55|321.85|324.59|321.89|324.51|321.81|12
1739048680000|2025-02-08 21:04:40|324.56|321.86|324.6|321.9|324.63|321.93|324.54|321.84|10
1739048690000|2025-02-08 21:04:50|324.59|321.89|324.59|321.89|324.6|321.9|324.59|321.89|3
1739048700000|2025-02-08 21:05:00|324.58|321.88|324.62|321.92|324.67|321.97|324.57|321.87|10
1739048710000|2025-02-08 21:05:10|324.63|321.93|324.55|321.85|324.63|321.93|324.55|321.85|11
1739048720000|2025-02-08 21:05:20|324.54|321.84|324.45|321.75|324.54|321.84|324.44|321.74|8
1739048730000|2025-02-08 21:05:30|324.41|321.71|324.42|321.72|324.42|321.72|324.32|321.62|10
1739048740000|2025-02-08 21:05:40|324.39|321.69|324.36|321.66|324.39|321.69|324.36|321.66|6
1739048750000|2025-02-08 21:05:50|324.35|321.65|324.43|321.73|324.43|321.73|324.35|321.65|9
1739048760000|2025-02-08 21:06:00|324.42|321.72|324.5|321.8|324.51|321.81|324.42|321.72|6
1739048770000|2025-02-08 21:06:10|324.49|321.79|324.37|321.67|324.49|321.79|324.37|321.67|7
1739048780000|2025-02-08 21:06:20|324.36|321.66|324.22|321.52|324.36|321.66|324.21|321.51|13
1739048790000|2025-02-08 21:06:30|324.21|321.51|324.19|321.49|324.21|321.51|324.18|321.48|3
1739048800000|2025-02-08 21:06:40|324.18|321.48|324.27|321.57|324.27|321.57|324.18|321.48|9
1739048810000|2025-02-08 21:06:50|324.34|321.64|324.36|321.66|324.36|321.66|324.34|321.64|3
1739048820000|2025-02-08 21:07:00|324.32|321.62|324.23|321.53|324.32|321.62|324.22|321.52|7
1739048830000|2025-02-08 21:07:10|324.22|321.52|324.21|321.51|324.23|321.53|324.19|321.49|8
1739048840000|2025-02-08 21:07:20|324.24|321.54|324.26|321.56|324.27|321.57|324.21|321.51|6
1739048860000|2025-02-08 21:07:40|324.27|321.57|324.26|321.56|324.27|321.57|324.26|321.56|4
1739048880000|2025-02-08 21:08:00|324.27|321.57|324.23|321.53|324.29|321.59|324.23|321.53|7
1739048890000|2025-02-08 21:08:10|324.24|321.54|324.23|321.53|324.24|321.54|324.23|321.53|4
1739048900000|2025-02-08 21:08:20|324.24|321.54|324.24|321.54|324.24|321.54|324.24|321.54|1
1739048910000|2025-02-08 21:08:30|324.21|321.51|324.23|321.53|324.23|321.53|324.21|321.51|3
1739048920000|2025-02-08 21:08:40|324.24|321.54|324.25|321.55|324.25|321.55|324.24|321.54|2
1739048930000|2025-02-08 21:08:50|324.24|321.54|324.23|321.53|324.24|321.54|324.18|321.48|8
1739048940000|2025-02-08 21:09:00|324.24|321.54|324.17|321.47|324.24|321.54|324.17|321.47|6
1739048950000|2025-02-08 21:09:10|324.16|321.46|324.1|321.4|324.16|321.46|324.07|321.37|9
1739048960000|2025-02-08 21:09:20|324.09|321.39|324.01|321.31|324.09|321.39|324.01|321.31|4
1739048970000|2025-02-08 21:09:30|324|321.3|324.02|321.32|324.02|321.32|324|321.3|3
1739048980000|2025-02-08 21:09:40|323.99|321.29|323.91|321.21|324|321.3|323.91|321.21|11
1739048990000|2025-02-08 21:09:50|323.9|321.2|323.89|321.19|323.9|321.2|323.89|321.19|2
1739049000000|2025-02-08 21:10:00|323.88|321.18|323.87|321.17|323.88|321.18|323.87|321.17|2
1739049010000|2025-02-08 21:10:10|323.86|321.16|323.8|321.1|323.86|321.16|323.8|321.1|4
1739049020000|2025-02-08 21:10:20|323.87|321.17|323.89|321.19|323.92|321.22|323.87|321.17|9
1739049030000|2025-02-08 21:10:30|323.9|321.2|323.97|321.27|323.97|321.27|323.9|321.2|7
1739049040000|2025-02-08 21:10:40|324|321.3|324.01|321.31|324.04|321.34|323.98|321.28|8
1739049050000|2025-02-08 21:10:50|324|321.3|323.99|321.29|324.01|321.31|323.99|321.29|3
1739049060000|2025-02-08 21:11:00|323.97|321.27|323.93|321.23|323.97|321.27|323.93|321.23|7
1739049070000|2025-02-08 21:11:10|323.92|321.22|323.92|321.22|323.92|321.22|323.92|321.22|1
1739049080000|2025-02-08 21:11:20|323.93|321.23|323.92|321.22|323.93|321.23|323.92|321.22|2
1739049090000|2025-02-08 21:11:30|323.84|321.14|323.84|321.14|323.84|321.14|323.84|321.14|1
1739049100000|2025-02-08 21:11:40|323.82|321.12|323.79|321.09|323.82|321.12|323.78|321.08|6
1739049110000|2025-02-08 21:11:50|323.8|321.1|323.8|321.1|323.8|321.1|323.8|321.1|1
1739049120000|2025-02-08 21:12:00|323.79|321.09|323.79|321.09|323.79|321.09|323.79|321.09|1
1739049140000|2025-02-08 21:12:20|323.78|321.08|323.66|320.96|323.78|321.08|323.66|320.96|7
1739049150000|2025-02-08 21:12:30|323.63|320.93|323.61|320.91|323.63|320.93|323.6|320.9|6
1739049160000|2025-02-08 21:12:40|323.6|320.9|323.59|320.89|323.6|320.9|323.59|320.89|2
1739049170000|2025-02-08 21:12:50|323.6|320.9|323.6|320.9|323.6|320.9|323.59|320.89|3
1739049180000|2025-02-08 21:13:00|323.61|320.91|323.69|320.99|323.69|320.99|323.61|320.91|5
1739049190000|2025-02-08 21:13:10|323.66|320.96|323.71|321.01|323.72|321.02|323.66|320.96|6
1739049200000|2025-02-08 21:13:20|323.69|320.99|323.67|320.97|323.7|321|323.67|320.97|6
1739049210000|2025-02-08 21:13:30|323.68|320.98|323.67|320.97|323.68|320.98|323.67|320.97|2
1739049220000|2025-02-08 21:13:40|323.68|320.98|323.69|320.99|323.69|320.99|323.68|320.98|2
1739049230000|2025-02-08 21:13:50|323.7|321|323.7|321|323.7|321|323.7|321|1
1739049240000|2025-02-08 21:14:00|323.69|320.99|323.75|321.05|323.76|321.06|323.69|320.99|7
1739049250000|2025-02-08 21:14:10|323.74|321.04|323.72|321.02|323.74|321.04|323.71|321.01|5
1739049260000|2025-02-08 21:14:20|323.73|321.03|323.75|321.05|323.75|321.05|323.73|321.03|3
1739049270000|2025-02-08 21:14:30|323.74|321.04|323.8|321.1|323.83|321.13|323.74|321.04|5
1739049280000|2025-02-08 21:14:40|323.82|321.12|323.81|321.11|323.83|321.13|323.8|321.1|4
1739049300000|2025-02-08 21:15:00|323.82|321.12|323.88|321.18|323.9|321.2|323.82|321.12|10
1739049310000|2025-02-08 21:15:10|323.85|321.15|323.82|321.12|323.85|321.15|323.82|321.12|5
1739049320000|2025-02-08 21:15:20|323.8|321.1|323.69|320.99|323.81|321.11|323.69|320.99|15
1739049330000|2025-02-08 21:15:30|323.68|320.98|323.6|320.9|323.68|320.98|323.6|320.9|5
1739049340000|2025-02-08 21:15:40|323.61|320.91|323.6|320.9|323.61|320.91|323.59|320.89|3
1739049350000|2025-02-08 21:15:50|323.58|320.88|323.58|320.88|323.58|320.88|323.58|320.88|1
1739049360000|2025-02-08 21:16:00|323.54|320.84|323.5|320.8|323.54|320.84|323.5|320.8|9
1739049370000|2025-02-08 21:16:10|323.51|320.81|323.42|320.72|323.51|320.81|323.42|320.72|6
1739049380000|2025-02-08 21:16:20|323.43|320.73|323.51|320.81|323.51|320.81|323.43|320.73|10
1739049390000|2025-02-08 21:16:30|323.54|320.84|323.64|320.94|323.64|320.94|323.54|320.84|9
1739049400000|2025-02-08 21:16:40|323.63|320.93|323.64|320.94|323.64|320.94|323.63|320.93|2
1739049410000|2025-02-08 21:16:50|323.63|320.93|323.63|320.93|323.63|320.93|323.63|320.93|1
1739049420000|2025-02-08 21:17:00|323.62|320.92|323.5|320.8|323.62|320.92|323.49|320.79|13
1739049430000|2025-02-08 21:17:10|323.49|320.79|323.43|320.73|323.49|320.79|323.43|320.73|5
1739049440000|2025-02-08 21:17:20|323.44|320.74|323.43|320.73|323.44|320.74|323.43|320.73|4
1739049450000|2025-02-08 21:17:30|323.41|320.71|323.41|320.71|323.41|320.71|323.41|320.71|1
1739049460000|2025-02-08 21:17:40|323.42|320.72|323.43|320.73|323.43|320.73|323.4|320.7|4
1739049470000|2025-02-08 21:17:50|323.4|320.7|323.42|320.72|323.42|320.72|323.4|320.7|3
1739049480000|2025-02-08 21:18:00|323.45|320.75|323.5|320.8|323.52|320.82|323.45|320.75|6
1739049490000|2025-02-08 21:18:10|323.51|320.81|323.49|320.79|323.51|320.81|323.48|320.78|3
1739049500000|2025-02-08 21:18:20|323.5|320.8|323.5|320.8|323.5|320.8|323.5|320.8|1
1739049510000|2025-02-08 21:18:30|323.52|320.82|323.56|320.86|323.57|320.87|323.52|320.82|4
1739049520000|2025-02-08 21:18:40|323.53|320.83|323.48|320.78|323.53|320.83|323.48|320.78|6
1739049530000|2025-02-08 21:18:50|323.49|320.79|323.5|320.8|323.5|320.8|323.49|320.79|2
1739049540000|2025-02-08 21:19:00|323.52|320.82|323.56|320.86|323.57|320.87|323.52|320.82|7
1739049550000|2025-02-08 21:19:10|323.58|320.88|323.57|320.87|323.59|320.89|323.57|320.87|3
1739049560000|2025-02-08 21:19:20|323.55|320.85|323.54|320.84|323.55|320.85|323.54|320.84|2
1739049570000|2025-02-08 21:19:30|323.55|320.85|323.57|320.87|323.57|320.87|323.55|320.85|3
1739049580000|2025-02-08 21:19:40|323.58|320.88|323.55|320.85|323.6|320.9|323.54|320.84|7
1739049590000|2025-02-08 21:19:50|323.52|320.82|323.51|320.81|323.52|320.82|323.51|320.81|4
1739049600000|2025-02-08 21:20:00|323.52|320.82|323.49|320.79|323.52|320.82|323.48|320.78|6
1739049610000|2025-02-08 21:20:10|323.48|320.78|323.42|320.72|323.48|320.78|323.42|320.72|11
1739049620000|2025-02-08 21:20:20|323.43|320.73|323.43|320.73|323.43|320.73|323.43|320.73|1
1739049630000|2025-02-08 21:20:30|323.4|320.7|323.51|320.81|323.51|320.81|323.4|320.7|8
1739049640000|2025-02-08 21:20:40|323.52|320.82|323.72|321.02|323.72|321.02|323.52|320.82|13
1739049650000|2025-02-08 21:20:50|323.71|321.01|323.7|321|323.71|321.01|323.7|321|2
1739049680000|2025-02-08 21:21:20|323.63|320.93|323.59|320.89|323.63|320.93|323.58|320.88|5
1739049690000|2025-02-08 21:21:30|323.6|320.9|323.69|320.99|323.69|320.99|323.6|320.9|7
1739049700000|2025-02-08 21:21:40|323.7|321|323.7|321|323.7|321|323.7|321|1
1739049710000|2025-02-08 21:21:50|323.71|321.01|323.71|321.01|323.71|321.01|323.71|321.01|1
1739049730000|2025-02-08 21:22:10|323.72|321.02|323.69|320.99|323.72|321.02|323.69|320.99|2
1739049740000|2025-02-08 21:22:20|323.7|321|323.64|320.94|323.71|321.01|323.64|320.94|4
1739049750000|2025-02-08 21:22:30|323.65|320.95|323.69|320.99|323.69|320.99|323.65|320.95|5
1739049760000|2025-02-08 21:22:40|323.7|321|323.77|321.07|323.77|321.07|323.7|321|4
1739049770000|2025-02-08 21:22:50|323.78|321.08|323.79|321.09|323.79|321.09|323.78|321.08|2
1739049780000|2025-02-08 21:23:00|323.81|321.11|323.99|321.29|323.99|321.29|323.81|321.11|9
1739049790000|2025-02-08 21:23:10|323.97|321.27|323.94|321.24|323.97|321.27|323.93|321.23|5
1739049800000|2025-02-08 21:23:20|323.93|321.23|323.9|321.2|323.93|321.23|323.9|321.2|5
1739049830000|2025-02-08 21:23:50|323.91|321.21|323.9|321.2|323.91|321.21|323.9|321.2|2
1739049840000|2025-02-08 21:24:00|323.91|321.21|323.9|321.2|323.91|321.21|323.87|321.17|5
1739049860000|2025-02-08 21:24:20|323.88|321.18|323.87|321.17|323.89|321.19|323.87|321.17|9
1739049870000|2025-02-08 21:24:30|323.88|321.18|323.88|321.18|323.89|321.19|323.88|321.18|3
1739049880000|2025-02-08 21:24:40|323.89|321.19|323.89|321.19|323.89|321.19|323.89|321.19|1
1739049890000|2025-02-08 21:24:50|323.9|321.2|323.89|321.19|323.9|321.2|323.88|321.18|3
1739049900000|2025-02-08 21:25:00|323.9|321.2|323.86|321.16|323.9|321.2|323.8|321.1|7
1739049910000|2025-02-08 21:25:10|323.85|321.15|323.82|321.12|323.85|321.15|323.82|321.12|3
1739049920000|2025-02-08 21:25:20|323.83|321.13|323.91|321.21|323.91|321.21|323.83|321.13|6
1739049930000|2025-02-08 21:25:30|323.9|321.2|323.98|321.28|323.98|321.28|323.9|321.2|4
1739049940000|2025-02-08 21:25:40|323.99|321.29|324.01|321.31|324.01|321.31|323.99|321.29|3
1739049960000|2025-02-08 21:26:00|323.99|321.29|323.97|321.27|324|321.3|323.97|321.27|5
1739049980000|2025-02-08 21:26:20|323.96|321.26|323.95|321.25|323.96|321.26|323.95|321.25|2
1739049990000|2025-02-08 21:26:30|323.88|321.18|323.83|321.13|323.88|321.18|323.83|321.13|6
1739050000000|2025-02-08 21:26:40|323.82|321.12|323.8|321.1|323.82|321.12|323.8|321.1|3
1739050010000|2025-02-08 21:26:50|323.75|321.05|323.77|321.07|323.77|321.07|323.73|321.03|7
1739050020000|2025-02-08 21:27:00|323.76|321.06|323.7|321|323.76|321.06|323.7|321|8
1739050050000|2025-02-08 21:27:30|323.69|320.99|323.69|320.99|323.69|320.99|323.69|320.99|1
1739050060000|2025-02-08 21:27:40|323.68|320.98|323.69|320.99|323.69|320.99|323.68|320.98|2
1739050070000|2025-02-08 21:27:50|323.73|321.03|323.72|321.02|323.73|321.03|323.72|321.02|2
1739050080000|2025-02-08 21:28:00|323.71|321.01|323.71|321.01|323.71|321.01|323.71|321.01|1
1739050100000|2025-02-08 21:28:20|323.7|321|323.72|321.02|323.72|321.02|323.7|321|2
1739050110000|2025-02-08 21:28:30|323.75|321.05|323.78|321.08|323.78|321.08|323.75|321.05|4
1739050120000|2025-02-08 21:28:40|323.79|321.09|323.81|321.11|323.81|321.11|323.77|321.07|6
1739050130000|2025-02-08 21:28:50|323.84|321.14|323.85|321.15|323.85|321.15|323.84|321.14|2
1739050140000|2025-02-08 21:29:00|323.86|321.16|323.98|321.28|323.98|321.28|323.86|321.16|5
1739050150000|2025-02-08 21:29:10|323.99|321.29|324|321.3|324|321.3|323.99|321.29|2
1739050160000|2025-02-08 21:29:20|323.98|321.28|323.99|321.29|324.01|321.31|323.98|321.28|5
1739050170000|2025-02-08 21:29:30|324|321.3|324.01|321.31|324.01|321.31|323.99|321.29|5
1739050180000|2025-02-08 21:29:40|324.02|321.32|324.02|321.32|324.02|321.32|324.02|321.32|1
1739050190000|2025-02-08 21:29:50|324.03|321.33|324.02|321.32|324.04|321.34|324.01|321.31|7
1739050200000|2025-02-08 21:30:00|324|321.3|323.94|321.24|324|321.3|323.93|321.23|7
1739050210000|2025-02-08 21:30:10|323.93|321.23|323.91|321.21|323.93|321.23|323.9|321.2|8
1739050220000|2025-02-08 21:30:20|323.92|321.22|323.88|321.18|323.92|321.22|323.88|321.18|3
1739050230000|2025-02-08 21:30:30|323.84|321.14|323.83|321.13|323.84|321.14|323.83|321.13|2
1739050240000|2025-02-08 21:30:40|323.8|321.1|323.79|321.09|323.81|321.11|323.79|321.09|8
1739050250000|2025-02-08 21:30:50|323.8|321.1|323.91|321.21|323.91|321.21|323.8|321.1|7
1739050260000|2025-02-08 21:31:00|323.92|321.22|323.99|321.29|323.99|321.29|323.92|321.22|3
1739050270000|2025-02-08 21:31:10|324|321.3|324.01|321.31|324.01|321.31|323.99|321.29|6
1739050280000|2025-02-08 21:31:20|324.03|321.33|324.1|321.4|324.1|321.4|324.03|321.33|5
1739050290000|2025-02-08 21:31:30|324.11|321.41|324.18|321.48|324.18|321.48|324.11|321.41|4
1739050300000|2025-02-08 21:31:40|324.19|321.49|324.2|321.5|324.2|321.5|324.19|321.49|4
1739050310000|2025-02-08 21:31:50|324.21|321.51|324.22|321.52|324.24|321.54|324.21|321.51|8
1739050320000|2025-02-08 21:32:00|324.19|321.49|324.14|321.44|324.2|321.5|324.14|321.44|10
1739050330000|2025-02-08 21:32:10|324.15|321.45|324.14|321.44|324.15|321.45|324.14|321.44|2
1739050340000|2025-02-08 21:32:20|324.15|321.45|324.03|321.33|324.15|321.45|324.03|321.33|11
1739050350000|2025-02-08 21:32:30|324.02|321.32|324.01|321.31|324.02|321.32|324.01|321.31|2
1739050360000|2025-02-08 21:32:40|323.97|321.27|323.91|321.21|323.97|321.27|323.87|321.17|11
1739050370000|2025-02-08 21:32:50|323.9|321.2|323.9|321.2|323.91|321.21|323.9|321.2|3
1739050390000|2025-02-08 21:33:10|323.91|321.21|323.99|321.29|323.99|321.29|323.91|321.21|4
1739050400000|2025-02-08 21:33:20|323.98|321.28|323.99|321.29|324|321.3|323.98|321.28|5
1739050430000|2025-02-08 21:33:50|324|321.3|324|321.3|324|321.3|323.98|321.28|4
1739050460000|2025-02-08 21:34:20|324.01|321.31|324.01|321.31|324.01|321.31|324|321.3|3
1739050470000|2025-02-08 21:34:30|323.99|321.29|323.95|321.25|324.01|321.31|323.95|321.25|7
1739050480000|2025-02-08 21:34:40|324.02|321.32|324.01|321.31|324.02|321.32|324.01|321.31|2
1739050490000|2025-02-08 21:34:50|324.02|321.32|324.03|321.33|324.03|321.33|324.01|321.31|5
1739050500000|2025-02-08 21:35:00|324.05|321.35|324.22|321.52|324.22|321.52|324.05|321.35|12
1739050510000|2025-02-08 21:35:10|324.24|321.54|324.3|321.6|324.32|321.62|324.23|321.53|6
1739050520000|2025-02-08 21:35:20|324.28|321.58|324.25|321.55|324.28|321.58|324.25|321.55|7
1739050530000|2025-02-08 21:35:30|324.24|321.54|324.25|321.55|324.29|321.59|324.23|321.53|8
1739050540000|2025-02-08 21:35:40|324.23|321.53|324.17|321.47|324.23|321.53|324.17|321.47|6
1739050550000|2025-02-08 21:35:50|324.16|321.46|324.26|321.56|324.27|321.57|324.16|321.46|10
1739050560000|2025-02-08 21:36:00|324.25|321.55|324.16|321.46|324.25|321.55|324.16|321.46|5
1739050570000|2025-02-08 21:36:10|324.15|321.45|324.26|321.56|324.27|321.57|324.14|321.44|5
1739050580000|2025-02-08 21:36:20|324.24|321.54|324.22|321.52|324.24|321.54|324.21|321.51|8
1739050590000|2025-02-08 21:36:30|324.21|321.51|324.19|321.49|324.21|321.51|324.19|321.49|3
1739050600000|2025-02-08 21:36:40|324.18|321.48|324.16|321.46|324.18|321.48|324.16|321.46|3
1739050610000|2025-02-08 21:36:50|324.17|321.47|324.21|321.51|324.26|321.56|324.17|321.47|7
1739050620000|2025-02-08 21:37:00|324.2|321.5|324.16|321.46|324.21|321.51|324.16|321.46|8
1739050630000|2025-02-08 21:37:10|324.17|321.47|324.23|321.53|324.23|321.53|324.17|321.47|8
1739050640000|2025-02-08 21:37:20|324.28|321.58|324.24|321.54|324.31|321.61|324.24|321.54|7
1739050650000|2025-02-08 21:37:30|324.23|321.53|324.09|321.39|324.23|321.53|324.09|321.39|9
1739050660000|2025-02-08 21:37:40|324.08|321.38|324.04|321.34|324.08|321.38|324.04|321.34|5
1739050670000|2025-02-08 21:37:50|324.03|321.33|323.96|321.26|324.03|321.33|323.96|321.26|4
1739050680000|2025-02-08 21:38:00|323.99|321.29|324.07|321.37|324.07|321.37|323.99|321.29|3
1739050700000|2025-02-08 21:38:20|324.08|321.38|324.14|321.44|324.14|321.44|324.08|321.38|6
1739050710000|2025-02-08 21:38:30|324.15|321.45|324.23|321.53|324.26|321.56|324.14|321.44|9
1739050720000|2025-02-08 21:38:40|324.22|321.52|324.21|321.51|324.22|321.52|324.21|321.51|2
1739050730000|2025-02-08 21:38:50|324.2|321.5|324.14|321.44|324.2|321.5|324.14|321.44|6
1739050740000|2025-02-08 21:39:00|324.13|321.43|324.22|321.52|324.23|321.53|324.12|321.42|8
1739050750000|2025-02-08 21:39:10|324.24|321.54|324.31|321.61|324.33|321.63|324.24|321.54|5
1739050760000|2025-02-08 21:39:20|324.3|321.6|324.28|321.58|324.3|321.6|324.28|321.58|3
1739050770000|2025-02-08 21:39:30|324.27|321.57|324.32|321.62|324.34|321.64|324.26|321.56|12
1739050780000|2025-02-08 21:39:40|324.33|321.63|324.41|321.71|324.42|321.72|324.33|321.63|3
1739050790000|2025-02-08 21:39:50|324.39|321.69|324.44|321.74|324.44|321.74|324.39|321.69|4
1739050800000|2025-02-08 21:40:00|324.45|321.75|324.46|321.76|324.46|321.76|324.45|321.75|2
1739050810000|2025-02-08 21:40:10|324.47|321.77|324.59|321.89|324.66|321.96|324.47|321.77|9
1739050820000|2025-02-08 21:40:20|324.58|321.88|324.41|321.71|324.58|321.88|324.4|321.7|11
1739050830000|2025-02-08 21:40:30|324.4|321.7|324.35|321.65|324.4|321.7|324.35|321.65|7
1739050840000|2025-02-08 21:40:40|324.32|321.62|324.29|321.59|324.32|321.62|324.29|321.59|7
1739050850000|2025-02-08 21:40:50|324.28|321.58|324.27|321.57|324.28|321.58|324.27|321.57|2
1739050860000|2025-02-08 21:41:00|324.26|321.56|324.22|321.52|324.26|321.56|324.22|321.52|6
1739050870000|2025-02-08 21:41:10|324.2|321.5|324.26|321.56|324.28|321.58|324.2|321.5|15
1739050880000|2025-02-08 21:41:20|324.22|321.52|324.24|321.54|324.24|321.54|324.2|321.5|4
1739050890000|2025-02-08 21:41:30|324.23|321.53|324.29|321.59|324.29|321.59|324.22|321.52|4
1739050900000|2025-02-08 21:41:40|324.3|321.6|324.43|321.73|324.43|321.73|324.3|321.6|8
1739050910000|2025-02-08 21:41:50|324.41|321.71|324.4|321.7|324.43|321.73|324.4|321.7|5
1739050920000|2025-02-08 21:42:00|324.36|321.66|324.32|321.62|324.36|321.66|324.32|321.62|5
1739050930000|2025-02-08 21:42:10|324.33|321.63|324.37|321.67|324.37|321.67|324.27|321.57|14
1739050940000|2025-02-08 21:42:20|324.39|321.69|324.48|321.78|324.48|321.78|324.38|321.68|4
1739050950000|2025-02-08 21:42:30|324.47|321.77|324.61|321.91|324.62|321.92|324.47|321.77|6
1739050960000|2025-02-08 21:42:40|324.6|321.9|324.58|321.88|324.6|321.9|324.56|321.86|9
1739050970000|2025-02-08 21:42:50|324.57|321.87|324.75|322.05|324.79|322.09|324.57|321.87|8
1739050980000|2025-02-08 21:43:00|324.74|322.04|324.71|322.01|324.74|322.04|324.71|322.01|6
1739050990000|2025-02-08 21:43:10|324.7|322|324.72|322.02|324.72|322.02|324.7|322|6
1739051000000|2025-02-08 21:43:20|324.71|322.01|324.75|322.05|324.77|322.07|324.71|322.01|5
1739051010000|2025-02-08 21:43:30|324.74|322.04|324.73|322.03|324.74|322.04|324.73|322.03|2
1739051020000|2025-02-08 21:43:40|324.69|321.99|324.65|321.95|324.69|321.99|324.65|321.95|5
1739051030000|2025-02-08 21:43:50|324.66|321.96|324.64|321.94|324.66|321.96|324.64|321.94|3
1739051060000|2025-02-08 21:44:20|324.62|321.92|324.76|322.06|324.78|322.08|324.62|321.92|6
1739051070000|2025-02-08 21:44:30|324.75|322.05|324.76|322.06|324.76|322.06|324.74|322.04|7
1739051080000|2025-02-08 21:44:40|324.77|322.07|324.84|322.14|324.85|322.15|324.77|322.07|8
1739051090000|2025-02-08 21:44:50|324.87|322.17|324.82|322.12|324.87|322.17|324.82|322.12|9
1739051100000|2025-02-08 21:45:00|324.81|322.11|324.91|322.21|324.91|322.21|324.81|322.11|9
1739051110000|2025-02-08 21:45:10|324.95|322.25|324.88|322.18|324.95|322.25|324.88|322.18|6
1739051120000|2025-02-08 21:45:20|324.87|322.17|324.79|322.09|324.87|322.17|324.79|322.09|7
1739051130000|2025-02-08 21:45:30|324.78|322.08|324.73|322.03|324.78|322.08|324.72|322.02|6
1739051140000|2025-02-08 21:45:40|324.72|322.02|324.72|322.02|324.72|322.02|324.72|322.02|1
1739051150000|2025-02-08 21:45:50|324.73|322.03|324.88|322.18|324.88|322.18|324.73|322.03|10
1739051160000|2025-02-08 21:46:00|324.87|322.17|324.84|322.14|324.87|322.17|324.84|322.14|5
1739051170000|2025-02-08 21:46:10|324.83|322.13|324.91|322.21|324.92|322.22|324.83|322.13|6
1739051180000|2025-02-08 21:46:20|324.96|322.26|324.98|322.28|325.02|322.32|324.96|322.26|9
1739051190000|2025-02-08 21:46:30|324.97|322.27|325.03|322.33|325.05|322.35|324.97|322.27|6
1739051200000|2025-02-08 21:46:40|325.04|322.34|325.07|322.37|325.07|322.37|325.04|322.34|2
1739051210000|2025-02-08 21:46:50|325.06|322.36|325.04|322.34|325.06|322.36|325.03|322.33|6
1739051220000|2025-02-08 21:47:00|325|322.3|325.11|322.41|325.11|322.41|324.97|322.27|8
1739051230000|2025-02-08 21:47:10|325.08|322.38|325.02|322.32|325.08|322.38|325.02|322.32|6
1739051240000|2025-02-08 21:47:20|325.01|322.31|324.93|322.23|325.01|322.31|324.93|322.23|6
1739051250000|2025-02-08 21:47:30|324.92|322.22|325.05|322.35|325.05|322.35|324.9|322.2|8
1739051260000|2025-02-08 21:47:40|325.04|322.34|325.15|322.45|325.17|322.47|325.04|322.34|6
1739051270000|2025-02-08 21:47:50|325.14|322.44|325.08|322.38|325.14|322.44|325.07|322.37|9
1739051280000|2025-02-08 21:48:00|325.07|322.37|325.05|322.35|325.08|322.38|325.05|322.35|5
1739051290000|2025-02-08 21:48:10|325.04|322.34|324.89|322.19|325.04|322.34|324.89|322.19|8
1739051300000|2025-02-08 21:48:20|324.88|322.18|324.81|322.11|324.88|322.18|324.8|322.1|10
1739051310000|2025-02-08 21:48:30|324.8|322.1|324.88|322.18|324.9|322.2|324.78|322.08|7
1739051320000|2025-02-08 21:48:40|324.87|322.17|324.81|322.11|324.87|322.17|324.8|322.1|8
1739051330000|2025-02-08 21:48:50|324.82|322.12|324.84|322.14|324.85|322.15|324.78|322.08|5
1739051340000|2025-02-08 21:49:00|324.83|322.13|324.69|321.99|324.83|322.13|324.69|321.99|8
1739051350000|2025-02-08 21:49:10|324.66|321.96|324.71|322.01|324.71|322.01|324.66|321.96|6
1739051360000|2025-02-08 21:49:20|324.7|322|324.63|321.93|324.7|322|324.63|321.93|5
1739051370000|2025-02-08 21:49:30|324.62|321.92|324.75|322.05|324.75|322.05|324.62|321.92|6
1739051380000|2025-02-08 21:49:40|324.74|322.04|324.72|322.02|324.74|322.04|324.72|322.02|3
1739051390000|2025-02-08 21:49:50|324.73|322.03|324.74|322.04|324.74|322.04|324.73|322.03|2
1739051400000|2025-02-08 21:50:00|324.73|322.03|324.69|321.99|324.73|322.03|324.69|321.99|4
1739051410000|2025-02-08 21:50:10|324.76|322.06|324.68|321.98|324.76|322.06|324.68|321.98|5
1739051420000|2025-02-08 21:50:20|324.67|321.97|324.64|321.94|324.67|321.97|324.63|321.93|4
1739051430000|2025-02-08 21:50:30|324.63|321.93|324.62|321.92|324.63|321.93|324.61|321.91|5
1739051440000|2025-02-08 21:50:40|324.61|321.91|324.59|321.89|324.61|321.91|324.59|321.89|3
1739051460000|2025-02-08 21:51:00|324.66|321.96|324.64|321.94|324.7|322|324.63|321.93|9
1739051470000|2025-02-08 21:51:10|324.65|321.95|324.69|321.99|324.69|321.99|324.63|321.93|7
1739051480000|2025-02-08 21:51:20|324.7|322|324.81|322.11|324.81|322.11|324.68|321.98|7
1739051490000|2025-02-08 21:51:30|324.82|322.12|324.82|322.12|324.82|322.12|324.82|322.12|1
1739051510000|2025-02-08 21:51:50|324.81|322.11|324.72|322.02|324.81|322.11|324.72|322.02|4
1739051520000|2025-02-08 21:52:00|324.71|322.01|324.62|321.92|324.71|322.01|324.62|321.92|6
1739051530000|2025-02-08 21:52:10|324.61|321.91|324.6|321.9|324.61|321.91|324.58|321.88|4
1739051540000|2025-02-08 21:52:20|324.57|321.87|324.57|321.87|324.64|321.94|324.57|321.87|3
1739051550000|2025-02-08 21:52:30|324.56|321.86|324.55|321.85|324.56|321.86|324.54|321.84|6
1739051560000|2025-02-08 21:52:40|324.56|321.86|324.61|321.91|324.61|321.91|324.56|321.86|5
1739051570000|2025-02-08 21:52:50|324.6|321.9|324.65|321.95|324.65|321.95|324.59|321.89|4
1739051590000|2025-02-08 21:53:10|324.62|321.92|324.55|321.85|324.62|321.92|324.55|321.85|9
1739051600000|2025-02-08 21:53:20|324.54|321.84|324.53|321.83|324.54|321.84|324.52|321.82|4
1739051610000|2025-02-08 21:53:30|324.52|321.82|324.61|321.91|324.63|321.93|324.52|321.82|7
1739051620000|2025-02-08 21:53:40|324.6|321.9|324.59|321.89|324.6|321.9|324.59|321.89|4
1739051630000|2025-02-08 21:53:50|324.6|321.9|324.63|321.93|324.63|321.93|324.6|321.9|4
1739051640000|2025-02-08 21:54:00|324.6|321.9|324.58|321.88|324.6|321.9|324.58|321.88|3
1739051650000|2025-02-08 21:54:10|324.57|321.87|324.58|321.88|324.59|321.89|324.57|321.87|8
1739051660000|2025-02-08 21:54:20|324.57|321.87|324.49|321.79|324.57|321.87|324.49|321.79|5
1739051670000|2025-02-08 21:54:30|324.48|321.78|324.41|321.71|324.48|321.78|324.41|321.71|5
1739051680000|2025-02-08 21:54:40|324.39|321.69|324.34|321.64|324.39|321.69|324.34|321.64|3
1739051690000|2025-02-08 21:54:50|324.33|321.63|324.33|321.63|324.33|321.63|324.33|321.63|1
1739051700000|2025-02-08 21:55:00|324.32|321.62|324.3|321.6|324.32|321.62|324.3|321.6|3
1739051710000|2025-02-08 21:55:10|324.29|321.59|324.35|321.65|324.35|321.65|324.23|321.53|9
1739051720000|2025-02-08 21:55:20|324.34|321.64|324.32|321.62|324.34|321.64|324.32|321.62|3
1739051730000|2025-02-08 21:55:30|324.31|321.61|324.34|321.64|324.34|321.64|324.29|321.59|4
1739051740000|2025-02-08 21:55:40|324.32|321.62|324.3|321.6|324.32|321.62|324.3|321.6|3
1739051750000|2025-02-08 21:55:50|324.31|321.61|324.38|321.68|324.4|321.7|324.29|321.59|11
1739051760000|2025-02-08 21:56:00|324.34|321.64|324.33|321.63|324.35|321.65|324.33|321.63|4
1739051770000|2025-02-08 21:56:10|324.32|321.62|324.39|321.69|324.39|321.69|324.32|321.62|3
1739051780000|2025-02-08 21:56:20|324.38|321.68|324.35|321.65|324.39|321.69|324.35|321.65|7
1739051790000|2025-02-08 21:56:30|324.34|321.64|324.36|321.66|324.37|321.67|324.31|321.61|5
1739051800000|2025-02-08 21:56:40|324.37|321.67|324.45|321.75|324.45|321.75|324.37|321.67|2
1739051810000|2025-02-08 21:56:50|324.43|321.73|324.43|321.73|324.44|321.74|324.42|321.72|4
1739051820000|2025-02-08 21:57:00|324.42|321.72|324.41|321.71|324.44|321.74|324.37|321.67|9
1739051830000|2025-02-08 21:57:10|324.4|321.7|324.4|321.7|324.41|321.71|324.39|321.69|5
1739051840000|2025-02-08 21:57:20|324.41|321.71|324.43|321.73|324.43|321.73|324.41|321.71|3
1739051850000|2025-02-08 21:57:30|324.47|321.77|324.46|321.76|324.47|321.77|324.45|321.75|6
1739051860000|2025-02-08 21:57:40|324.55|321.85|324.53|321.83|324.55|321.85|324.53|321.83|3
1739051870000|2025-02-08 21:57:50|324.52|321.82|324.53|321.83|324.53|321.83|324.49|321.79|9
1739051880000|2025-02-08 21:58:00|324.52|321.82|324.5|321.8|324.52|321.82|324.5|321.8|3
1739051890000|2025-02-08 21:58:10|324.54|321.84|324.53|321.83|324.54|321.84|324.53|321.83|4
1739051900000|2025-02-08 21:58:20|324.54|321.84|324.54|321.84|324.56|321.86|324.53|321.83|9
1739051910000|2025-02-08 21:58:30|324.55|321.85|324.59|321.89|324.62|321.92|324.53|321.83|9
1739051920000|2025-02-08 21:58:40|324.58|321.88|324.52|321.82|324.58|321.88|324.52|321.82|7
1739051930000|2025-02-08 21:58:50|324.51|321.81|324.51|321.81|324.51|321.81|324.5|321.8|3
1739051940000|2025-02-08 21:59:00|324.5|321.8|324.5|321.8|324.51|321.81|324.5|321.8|3
1739051950000|2025-02-08 21:59:10|324.55|321.85|324.55|321.85|324.55|321.85|324.55|321.85|1
1739051960000|2025-02-08 21:59:20|324.54|321.84|324.44|321.74|324.54|321.84|324.44|321.74|10
1739051970000|2025-02-08 21:59:30|324.45|321.75|324.46|321.76|324.46|321.76|324.39|321.69|8
1739051980000|2025-02-08 21:59:40|324.47|321.77|324.54|321.84|324.54|321.84|324.46|321.76|5
1739051990000|2025-02-08 21:59:50|324.53|321.83|324.47|321.77|324.53|321.83|324.47|321.77|8
1739052000000|2025-02-08 22:00:00|324.44|321.74|324.59|321.89|324.59|321.89|324.44|321.74|15
1739052010000|2025-02-08 22:00:10|324.61|321.91|324.55|321.85|324.62|321.92|324.55|321.85|7
1739052020000|2025-02-08 22:00:20|324.54|321.84|324.45|321.75|324.54|321.84|324.45|321.75|11
1739052030000|2025-02-08 22:00:30|324.44|321.74|324.4|321.7|324.45|321.75|324.37|321.67|16
1739052040000|2025-02-08 22:00:40|324.44|321.74|324.39|321.69|324.44|321.74|324.38|321.68|10
1739052050000|2025-02-08 22:00:50|324.48|321.78|324.44|321.74|324.48|321.78|324.44|321.74|5
1739052060000|2025-02-08 22:01:00|324.45|321.75|324.56|321.86|324.56|321.86|324.45|321.75|10
1739052070000|2025-02-08 22:01:10|324.57|321.87|324.56|321.86|324.67|321.97|324.56|321.86|13
1739052080000|2025-02-08 22:01:20|324.54|321.84|324.44|321.74|324.54|321.84|324.44|321.74|9
1739052090000|2025-02-08 22:01:30|324.43|321.73|324.36|321.66|324.44|321.74|324.34|321.64|16
1739052100000|2025-02-08 22:01:40|324.33|321.63|324.34|321.64|324.36|321.66|324.32|321.62|6
1739052110000|2025-02-08 22:01:50|324.3|321.6|324.39|321.69|324.39|321.69|324.29|321.59|10
1739052120000|2025-02-08 22:02:00|324.4|321.7|324.49|321.79|324.49|321.79|324.4|321.7|13
1739052130000|2025-02-08 22:02:10|324.48|321.78|324.51|321.81|324.52|321.82|324.43|321.73|7
1739052140000|2025-02-08 22:02:20|324.52|321.82|324.52|321.82|324.59|321.89|324.52|321.82|9
1739052150000|2025-02-08 22:02:30|324.51|321.81|324.59|321.89|324.59|321.89|324.51|321.81|6
1739052160000|2025-02-08 22:02:40|324.57|321.87|324.53|321.83|324.58|321.88|324.53|321.83|6
1739052170000|2025-02-08 22:02:50|324.52|321.82|324.58|321.88|324.59|321.89|324.52|321.82|7
1739052180000|2025-02-08 22:03:00|324.63|321.93|324.65|321.95|324.65|321.95|324.6|321.9|9
1739052190000|2025-02-08 22:03:10|324.63|321.93|324.79|322.09|324.79|322.09|324.63|321.93|13
1739052200000|2025-02-08 22:03:20|324.8|322.1|324.79|322.09|324.87|322.17|324.79|322.09|12
1739052210000|2025-02-08 22:03:30|324.78|322.08|324.74|322.04|324.83|322.13|324.73|322.03|15
1739052220000|2025-02-08 22:03:40|324.73|322.03|324.71|322.01|324.73|322.03|324.66|321.96|9
1739052230000|2025-02-08 22:03:50|324.69|321.99|324.62|321.92|324.69|321.99|324.62|321.92|8
1739052240000|2025-02-08 22:04:00|324.64|321.94|324.52|321.82|324.64|321.94|324.52|321.82|8
1739052250000|2025-02-08 22:04:10|324.53|321.83|324.54|321.84|324.57|321.87|324.51|321.81|10
1739052260000|2025-02-08 22:04:20|324.53|321.83|324.41|321.71|324.53|321.83|324.41|321.71|9
1739052270000|2025-02-08 22:04:30|324.4|321.7|324.33|321.63|324.4|321.7|324.33|321.63|8
1739052280000|2025-02-08 22:04:40|324.32|321.62|324.37|321.67|324.38|321.68|324.31|321.61|7
1739052290000|2025-02-08 22:04:50|324.36|321.66|324.47|321.77|324.53|321.83|324.36|321.66|8
1739052300000|2025-02-08 22:05:00|324.46|321.76|324.55|321.85|324.55|321.85|324.46|321.76|6
1739052310000|2025-02-08 22:05:10|324.56|321.86|324.55|321.85|324.56|321.86|324.54|321.84|3
1739052320000|2025-02-08 22:05:20|324.54|321.84|324.55|321.85|324.59|321.89|324.54|321.84|7
1739052330000|2025-02-08 22:05:30|324.54|321.84|324.55|321.85|324.59|321.89|324.54|321.84|5
1739052340000|2025-02-08 22:05:40|324.56|321.86|324.6|321.9|324.63|321.93|324.56|321.86|5
1739052350000|2025-02-08 22:05:50|324.59|321.89|324.53|321.83|324.6|321.9|324.53|321.83|5
1739052360000|2025-02-08 22:06:00|324.52|321.82|324.49|321.79|324.53|321.83|324.46|321.76|10
1739052380000|2025-02-08 22:06:20|324.47|321.77|324.55|321.85|324.58|321.88|324.43|321.73|13
1739052390000|2025-02-08 22:06:30|324.52|321.82|324.54|321.84|324.59|321.89|324.52|321.82|9
1739052400000|2025-02-08 22:06:40|324.53|321.83|324.51|321.81|324.53|321.83|324.51|321.81|3
1739052410000|2025-02-08 22:06:50|324.5|321.8|324.49|321.79|324.51|321.81|324.49|321.79|6
1739052420000|2025-02-08 22:07:00|324.45|321.75|324.44|321.74|324.47|321.77|324.44|321.74|5
1739052430000|2025-02-08 22:07:10|324.43|321.73|324.5|321.8|324.52|321.82|324.43|321.73|7
1739052440000|2025-02-08 22:07:20|324.51|321.81|324.49|321.79|324.51|321.81|324.48|321.78|4
1739052450000|2025-02-08 22:07:30|324.48|321.78|324.45|321.75|324.52|321.82|324.45|321.75|7
1739052460000|2025-02-08 22:07:40|324.44|321.74|324.55|321.85|324.55|321.85|324.44|321.74|7
1739052470000|2025-02-08 22:07:50|324.57|321.87|324.58|321.88|324.59|321.89|324.57|321.87|4
1739052480000|2025-02-08 22:08:00|324.67|321.97|324.66|321.96|324.67|321.97|324.66|321.96|2
1739052490000|2025-02-08 22:08:10|324.65|321.95|324.58|321.88|324.65|321.95|324.58|321.88|8
1739052500000|2025-02-08 22:08:20|324.54|321.84|324.49|321.79|324.54|321.84|324.49|321.79|6
1739052510000|2025-02-08 22:08:30|324.48|321.78|324.54|321.84|324.55|321.85|324.44|321.74|7
1739052520000|2025-02-08 22:08:40|324.52|321.82|324.51|321.81|324.52|321.82|324.51|321.81|2
1739052530000|2025-02-08 22:08:50|324.5|321.8|324.46|321.76|324.5|321.8|324.45|321.75|4
1739052540000|2025-02-08 22:09:00|324.45|321.75|324.46|321.76|324.46|321.76|324.45|321.75|2
1739052550000|2025-02-08 22:09:10|324.45|321.75|324.43|321.73|324.45|321.75|324.43|321.73|3
1739052560000|2025-02-08 22:09:20|324.49|321.79|324.44|321.74|324.49|321.79|324.44|321.74|8
1739052570000|2025-02-08 22:09:30|324.43|321.73|324.42|321.72|324.43|321.73|324.4|321.7|5
1739052590000|2025-02-08 22:09:50|324.49|321.79|324.48|321.78|324.49|321.79|324.48|321.78|2
1739052600000|2025-02-08 22:10:00|324.47|321.77|324.45|321.75|324.47|321.77|324.45|321.75|3
1739052610000|2025-02-08 22:10:10|324.44|321.74|324.48|321.78|324.48|321.78|324.44|321.74|3
1739052620000|2025-02-08 22:10:20|324.47|321.77|324.52|321.82|324.57|321.87|324.46|321.76|9
1739052630000|2025-02-08 22:10:30|324.51|321.81|324.58|321.88|324.6|321.9|324.51|321.81|8
1739052640000|2025-02-08 22:10:40|324.57|321.87|324.54|321.84|324.58|321.88|324.54|321.84|7
1739052660000|2025-02-08 22:11:00|324.53|321.83|324.6|321.9|324.6|321.9|324.53|321.83|11
1739052670000|2025-02-08 22:11:10|324.59|321.89|324.63|321.93|324.64|321.94|324.59|321.89|5
1739052680000|2025-02-08 22:11:20|324.62|321.92|324.6|321.9|324.62|321.92|324.6|321.9|3
1739052690000|2025-02-08 22:11:30|324.61|321.91|324.6|321.9|324.61|321.91|324.6|321.9|4
1739052700000|2025-02-08 22:11:40|324.56|321.86|324.51|321.81|324.57|321.87|324.5|321.8|7
1739052710000|2025-02-08 22:11:50|324.52|321.82|324.51|321.81|324.57|321.87|324.51|321.81|7
1739052720000|2025-02-08 22:12:00|324.52|321.82|324.59|321.89|324.62|321.92|324.52|321.82|7
1739052730000|2025-02-08 22:12:10|324.58|321.88|324.6|321.9|324.6|321.9|324.58|321.88|3
1739052740000|2025-02-08 22:12:20|324.61|321.91|324.63|321.93|324.63|321.93|324.61|321.91|3
1739052750000|2025-02-08 22:12:30|324.64|321.94|324.65|321.95|324.65|321.95|324.64|321.94|2
1739052760000|2025-02-08 22:12:40|324.68|321.98|324.72|322.02|324.72|322.02|324.66|321.96|10
1739052770000|2025-02-08 22:12:50|324.73|322.03|324.75|322.05|324.76|322.06|324.7|322|5
1739052780000|2025-02-08 22:13:00|324.74|322.04|324.77|322.07|324.77|322.07|324.71|322.01|8
1739052790000|2025-02-08 22:13:10|324.76|322.06|324.76|322.06|324.76|322.06|324.76|322.06|1
1739052800000|2025-02-08 22:13:20|324.75|322.05|324.73|322.03|324.75|322.05|324.73|322.03|3
1739052810000|2025-02-08 22:13:30|324.69|321.99|324.77|322.07|324.81|322.11|324.69|321.99|8
1739052820000|2025-02-08 22:13:40|324.76|322.06|324.71|322.01|324.76|322.06|324.7|322|8
1739052840000|2025-02-08 22:14:00|324.64|321.94|324.55|321.85|324.64|321.94|324.55|321.85|8
1739052850000|2025-02-08 22:14:10|324.54|321.84|324.57|321.87|324.57|321.87|324.53|321.83|3
1739052860000|2025-02-08 22:14:20|324.56|321.86|324.54|321.84|324.56|321.86|324.54|321.84|3
1739052870000|2025-02-08 22:14:30|324.51|321.81|324.46|321.76|324.51|321.81|324.46|321.76|4
1739052880000|2025-02-08 22:14:40|324.45|321.75|324.4|321.7|324.45|321.75|324.4|321.7|5
1739052890000|2025-02-08 22:14:50|324.39|321.69|324.39|321.69|324.39|321.69|324.39|321.69|1
1739052900000|2025-02-08 22:15:00|324.4|321.7|324.36|321.66|324.4|321.7|324.35|321.65|4
1739052910000|2025-02-08 22:15:10|324.44|321.74|324.52|321.82|324.54|321.84|324.43|321.73|8
1739052920000|2025-02-08 22:15:20|324.51|321.81|324.57|321.87|324.57|321.87|324.51|321.81|7
1739052930000|2025-02-08 22:15:30|324.58|321.88|324.54|321.84|324.58|321.88|324.54|321.84|6
1739052940000|2025-02-08 22:15:40|324.53|321.83|324.6|321.9|324.62|321.92|324.53|321.83|10
1739052950000|2025-02-08 22:15:50|324.61|321.91|324.78|322.08|324.78|322.08|324.61|321.91|8
1739052960000|2025-02-08 22:16:00|324.74|322.04|324.67|321.97|324.74|322.04|324.67|321.97|8
1739052970000|2025-02-08 22:16:10|324.66|321.96|324.6|321.9|324.66|321.96|324.59|321.89|13
1739052980000|2025-02-08 22:16:20|324.59|321.89|324.58|321.88|324.59|321.89|324.53|321.83|12
1739052990000|2025-02-08 22:16:30|324.57|321.87|324.57|321.87|324.58|321.88|324.57|321.87|3
1739053000000|2025-02-08 22:16:40|324.56|321.86|324.58|321.88|324.58|321.88|324.56|321.86|3
1739053020000|2025-02-08 22:17:00|324.57|321.87|324.59|321.89|324.59|321.89|324.55|321.85|4
1739053030000|2025-02-08 22:17:10|324.58|321.88|324.59|321.89|324.59|321.89|324.58|321.88|2
1739053040000|2025-02-08 22:17:20|324.63|321.93|324.57|321.87|324.63|321.93|324.57|321.87|5
1739053050000|2025-02-08 22:17:30|324.56|321.86|324.39|321.69|324.57|321.87|324.39|321.69|12
1739053060000|2025-02-08 22:17:40|324.38|321.68|324.29|321.59|324.38|321.68|324.29|321.59|8
1739053070000|2025-02-08 22:17:50|324.28|321.58|324.2|321.5|324.29|321.59|324.2|321.5|6
1739053080000|2025-02-08 22:18:00|324.21|321.51|324.21|321.51|324.24|321.54|324.21|321.51|7
1739053090000|2025-02-08 22:18:10|324.28|321.58|324.27|321.57|324.3|321.6|324.27|321.57|5
1739053100000|2025-02-08 22:18:20|324.3|321.6|324.32|321.62|324.33|321.63|324.3|321.6|7
1739053110000|2025-02-08 22:18:30|324.33|321.63|324.37|321.67|324.37|321.67|324.32|321.62|4
1739053120000|2025-02-08 22:18:40|324.36|321.66|324.36|321.66|324.36|321.66|324.35|321.65|3
1739053130000|2025-02-08 22:18:50|324.37|321.67|324.34|321.64|324.37|321.67|324.34|321.64|6
1739053140000|2025-02-08 22:19:00|324.33|321.63|324.33|321.63|324.33|321.63|324.33|321.63|1
1739053150000|2025-02-08 22:19:10|324.26|321.56|324.27|321.57|324.27|321.57|324.26|321.56|2
1739053160000|2025-02-08 22:19:20|324.26|321.56|324.13|321.43|324.26|321.56|324.13|321.43|12
1739053170000|2025-02-08 22:19:30|324.12|321.42|324.12|321.42|324.14|321.44|324.11|321.41|6
1739053180000|2025-02-08 22:19:40|324.11|321.41|324.08|321.38|324.11|321.41|324.08|321.38|5
1739053190000|2025-02-08 22:19:50|324.07|321.37|324.08|321.38|324.08|321.38|324.07|321.37|4
1739053200000|2025-02-08 22:20:00|324.09|321.39|324.15|321.45|324.17|321.47|324.09|321.39|4
1739053210000|2025-02-08 22:20:10|324.14|321.44|324.12|321.42|324.14|321.44|324.12|321.42|3
1739053220000|2025-02-08 22:20:20|324.11|321.41|324.08|321.38|324.11|321.41|324.08|321.38|3
1739053230000|2025-02-08 22:20:30|324.07|321.37|323.97|321.27|324.07|321.37|323.94|321.24|10
1739053240000|2025-02-08 22:20:40|323.98|321.28|323.93|321.23|323.98|321.28|323.93|321.23|5
1739053250000|2025-02-08 22:20:50|323.91|321.21|323.92|321.22|323.92|321.22|323.91|321.21|2
1739053260000|2025-02-08 22:21:00|323.93|321.23|323.93|321.23|323.93|321.23|323.91|321.21|4
1739053280000|2025-02-08 22:21:20|323.99|321.29|323.98|321.28|323.99|321.29|323.98|321.28|2
1739053290000|2025-02-08 22:21:30|323.97|321.27|323.93|321.23|323.97|321.27|323.93|321.23|5
1739053300000|2025-02-08 22:21:40|323.87|321.17|323.85|321.15|323.87|321.17|323.84|321.14|5
1739053310000|2025-02-08 22:21:50|323.84|321.14|323.83|321.13|323.84|321.14|323.83|321.13|2
1739053330000|2025-02-08 22:22:10|323.84|321.14|323.83|321.13|323.84|321.14|323.83|321.13|2
1739053340000|2025-02-08 22:22:20|323.9|321.2|323.87|321.17|323.9|321.2|323.87|321.17|6
1739053350000|2025-02-08 22:22:30|323.86|321.16|323.84|321.14|323.86|321.16|323.84|321.14|3
1739053360000|2025-02-08 22:22:40|323.88|321.18|323.89|321.19|323.89|321.19|323.88|321.18|4
1739053380000|2025-02-08 22:23:00|323.92|321.22|324.1|321.4|324.11|321.41|323.92|321.22|18
1739053390000|2025-02-08 22:23:10|324.09|321.39|324.07|321.37|324.11|321.41|324.07|321.37|5
1739053400000|2025-02-08 22:23:20|324.06|321.36|323.94|321.24|324.06|321.36|323.94|321.24|5
1739053410000|2025-02-08 22:23:30|323.93|321.23|323.98|321.28|323.98|321.28|323.93|321.23|5
1739053420000|2025-02-08 22:23:40|323.99|321.29|323.99|321.29|323.99|321.29|323.99|321.29|1
1739053430000|2025-02-08 22:23:50|323.96|321.26|323.99|321.29|323.99|321.29|323.96|321.26|6
1739053440000|2025-02-08 22:24:00|324|321.3|323.99|321.29|324|321.3|323.99|321.29|4
1739053450000|2025-02-08 22:24:10|324|321.3|324.07|321.37|324.07|321.37|324|321.3|4
1739053460000|2025-02-08 22:24:20|324.05|321.35|324.05|321.35|324.05|321.35|324.05|321.35|1
1739053470000|2025-02-08 22:24:30|324.06|321.36|324.04|321.34|324.06|321.36|324.03|321.33|4
1739053480000|2025-02-08 22:24:40|324.05|321.35|324.04|321.34|324.05|321.35|324.04|321.34|2
1739053490000|2025-02-08 22:24:50|324.03|321.33|323.99|321.29|324.03|321.33|323.98|321.28|8
1739053500000|2025-02-08 22:25:00|323.97|321.27|323.84|321.14|323.97|321.27|323.84|321.14|8
1739053510000|2025-02-08 22:25:10|323.85|321.15|323.86|321.16|323.88|321.18|323.83|321.13|7
1739053520000|2025-02-08 22:25:20|323.87|321.17|323.84|321.14|323.87|321.17|323.83|321.13|3
1739053540000|2025-02-08 22:25:40|323.85|321.15|323.82|321.12|323.85|321.15|323.82|321.12|7
1739053560000|2025-02-08 22:26:00|323.78|321.08|323.79|321.09|323.79|321.09|323.78|321.08|2
1739053570000|2025-02-08 22:26:10|323.8|321.1|323.8|321.1|323.81|321.11|323.8|321.1|3
1739053580000|2025-02-08 22:26:20|323.81|321.11|323.89|321.19|323.89|321.19|323.81|321.11|4
1739053600000|2025-02-08 22:26:40|323.88|321.18|323.85|321.15|323.88|321.18|323.85|321.15|7
1739053610000|2025-02-08 22:26:50|323.84|321.14|323.87|321.17|323.87|321.17|323.84|321.14|5
1739053620000|2025-02-08 22:27:00|323.89|321.19|323.9|321.2|323.9|321.2|323.89|321.19|2
1739053630000|2025-02-08 22:27:10|323.92|321.22|323.91|321.21|323.92|321.22|323.91|321.21|4
1739053640000|2025-02-08 22:27:20|323.98|321.28|323.97|321.27|323.98|321.28|323.94|321.24|7
1739053650000|2025-02-08 22:27:30|323.96|321.26|323.95|321.25|323.96|321.26|323.94|321.24|4
1739053660000|2025-02-08 22:27:40|323.96|321.26|323.87|321.17|323.96|321.26|323.86|321.16|4
1739053670000|2025-02-08 22:27:50|323.86|321.16|323.9|321.2|323.9|321.2|323.86|321.16|5
1739053680000|2025-02-08 22:28:00|323.91|321.21|323.93|321.23|323.93|321.23|323.91|321.21|3
1739053690000|2025-02-08 22:28:10|323.94|321.24|323.87|321.17|323.94|321.24|323.87|321.17|3
1739053700000|2025-02-08 22:28:20|323.88|321.18|323.93|321.23|323.93|321.23|323.88|321.18|4
1739053710000|2025-02-08 22:28:30|323.94|321.24|323.91|321.21|323.94|321.24|323.9|321.2|5
1739053720000|2025-02-08 22:28:40|323.87|321.17|323.87|321.17|323.87|321.17|323.87|321.17|1
1739053730000|2025-02-08 22:28:50|323.88|321.18|323.88|321.18|323.88|321.18|323.86|321.16|6
1739053740000|2025-02-08 22:29:00|323.89|321.19|323.89|321.19|323.89|321.19|323.89|321.19|1
1739053750000|2025-02-08 22:29:10|323.9|321.2|323.92|321.22|323.92|321.22|323.9|321.2|3
1739053760000|2025-02-08 22:29:20|323.93|321.23|324|321.3|324|321.3|323.93|321.23|9
1739053770000|2025-02-08 22:29:30|323.99|321.29|323.97|321.27|323.99|321.29|323.97|321.27|3
1739053790000|2025-02-08 22:29:50|323.96|321.26|323.97|321.27|323.97|321.27|323.96|321.26|2
1739053810000|2025-02-08 22:30:10|323.93|321.23|323.91|321.21|323.93|321.23|323.91|321.21|3
1739053820000|2025-02-08 22:30:20|323.87|321.17|323.88|321.18|323.89|321.19|323.87|321.17|6
1739053840000|2025-02-08 22:30:40|323.87|321.17|323.76|321.06|323.87|321.17|323.76|321.06|16
1739053850000|2025-02-08 22:30:50|323.75|321.05|323.74|321.04|323.76|321.06|323.74|321.04|6
1739053860000|2025-02-08 22:31:00|323.73|321.03|323.63|320.93|323.73|321.03|323.63|320.93|11
1739053870000|2025-02-08 22:31:10|323.65|320.95|323.58|320.88|323.65|320.95|323.58|320.88|9
1739053880000|2025-02-08 22:31:20|323.57|320.87|323.56|320.86|323.57|320.87|323.56|320.86|2
1739053890000|2025-02-08 22:31:30|323.55|320.85|323.55|320.85|323.56|320.86|323.55|320.85|3
1739053900000|2025-02-08 22:31:40|323.54|320.84|323.51|320.81|323.54|320.84|323.51|320.81|6
1739053910000|2025-02-08 22:31:50|323.52|320.82|323.51|320.81|323.52|320.82|323.51|320.81|2
1739053920000|2025-02-08 22:32:00|323.5|320.8|323.45|320.75|323.5|320.8|323.45|320.75|4
1739053930000|2025-02-08 22:32:10|323.44|320.74|323.41|320.71|323.44|320.74|323.41|320.71|3
1739053940000|2025-02-08 22:32:20|323.42|320.72|323.28|320.58|323.42|320.72|323.28|320.58|10
1739053950000|2025-02-08 22:32:30|323.27|320.57|323.25|320.55|323.27|320.57|323.25|320.55|3
1739053960000|2025-02-08 22:32:40|323.24|320.54|323.24|320.54|323.24|320.54|323.24|320.54|1
1739053990000|2025-02-08 22:33:10|323.07|320.37|323.09|320.39|323.11|320.41|323.05|320.35|16
1739054000000|2025-02-08 22:33:20|323.06|320.36|322.92|320.22|323.06|320.36|322.86|320.16|14
1739054010000|2025-02-08 22:33:30|322.89|320.19|322.8|320.1|322.9|320.2|322.74|320.04|12
1739054020000|2025-02-08 22:33:40|322.79|320.09|322.75|320.05|322.8|320.1|322.73|320.03|16
1739054030000|2025-02-08 22:33:50|322.74|320.04|322.76|320.06|322.77|320.07|322.73|320.03|7
1739054040000|2025-02-08 22:34:00|322.79|320.09|322.76|320.06|322.79|320.09|322.75|320.05|8
1739054050000|2025-02-08 22:34:10|322.78|320.08|322.74|320.04|322.8|320.1|322.7|320|10
1739054060000|2025-02-08 22:34:20|322.75|320.05|322.78|320.08|322.78|320.08|322.75|320.05|4
1739054070000|2025-02-08 22:34:30|322.79|320.09|322.78|320.08|322.8|320.1|322.78|320.08|3
1739054080000|2025-02-08 22:34:40|322.81|320.11|322.81|320.11|322.82|320.12|322.81|320.11|3
1739054090000|2025-02-08 22:34:50|322.77|320.07|322.79|320.09|322.8|320.1|322.77|320.07|7
1739054100000|2025-02-08 22:35:00|322.78|320.08|322.74|320.04|322.78|320.08|322.73|320.03|8
1739054110000|2025-02-08 22:35:10|322.75|320.05|322.73|320.03|322.78|320.08|322.72|320.02|11
1739054120000|2025-02-08 22:35:20|322.74|320.04|322.74|320.04|322.74|320.04|322.74|320.04|1
1739054130000|2025-02-08 22:35:30|322.73|320.03|322.75|320.05|322.76|320.06|322.73|320.03|6
1739054140000|2025-02-08 22:35:40|322.73|320.03|322.7|320|322.74|320.04|322.69|319.99|10
1739054160000|2025-02-08 22:36:00|322.71|320.01|322.68|319.98|322.71|320.01|322.64|319.94|19
1739054170000|2025-02-08 22:36:10|322.65|319.95|322.54|319.84|322.67|319.97|322.53|319.83|10
1739054180000|2025-02-08 22:36:20|322.53|319.83|322.5|319.8|322.53|319.83|322.5|319.8|6
1739054190000|2025-02-08 22:36:30|322.49|319.79|322.4|319.7|322.49|319.79|322.4|319.7|8
1739054200000|2025-02-08 22:36:40|322.39|319.69|322.35|319.65|322.4|319.7|322.35|319.65|8
1739054210000|2025-02-08 22:36:50|322.36|319.66|322.42|319.72|322.42|319.72|322.35|319.65|7
1739054230000|2025-02-08 22:37:10|322.43|319.73|322.49|319.79|322.49|319.79|322.43|319.73|9
1739054240000|2025-02-08 22:37:20|322.5|319.8|322.53|319.83|322.53|319.83|322.5|319.8|2
1739054250000|2025-02-08 22:37:30|322.55|319.85|322.58|319.88|322.59|319.89|322.55|319.85|6
1739054260000|2025-02-08 22:37:40|322.57|319.87|322.57|319.87|322.58|319.88|322.57|319.87|3
1739054270000|2025-02-08 22:37:50|322.58|319.88|322.57|319.87|322.58|319.88|322.57|319.87|2
1739054310000|2025-02-08 22:38:30|322.53|319.83|322.59|319.89|322.59|319.89|322.53|319.83|8
1739054320000|2025-02-08 22:38:40|322.62|319.92|322.69|319.99|322.69|319.99|322.62|319.92|6
1739054330000|2025-02-08 22:38:50|322.7|320|322.7|320|322.7|320|322.7|320|1
1739054340000|2025-02-08 22:39:00|322.72|320.02|322.77|320.07|322.77|320.07|322.71|320.01|7
1739054350000|2025-02-08 22:39:10|322.78|320.08|322.83|320.13|322.84|320.14|322.78|320.08|4
1739054360000|2025-02-08 22:39:20|322.82|320.12|322.82|320.12|322.82|320.12|322.82|320.12|1
1739054380000|2025-02-08 22:39:40|322.77|320.07|322.69|319.99|322.77|320.07|322.69|319.99|6
1739054390000|2025-02-08 22:39:50|322.66|319.96|322.63|319.93|322.66|319.96|322.63|319.93|4
1739054400000|2025-02-08 22:40:00|322.64|319.94|322.55|319.85|322.71|320.01|322.55|319.85|11
1739054410000|2025-02-08 22:40:10|322.58|319.88|322.57|319.87|322.58|319.88|322.57|319.87|2
1739054420000|2025-02-08 22:40:20|322.55|319.85|322.52|319.82|322.56|319.86|322.52|319.82|6
1739054450000|2025-02-08 22:40:50|322.53|319.83|322.49|319.79|322.53|319.83|322.48|319.78|4
1739054460000|2025-02-08 22:41:00|322.5|319.8|322.52|319.82|322.52|319.82|322.5|319.8|3
1739054470000|2025-02-08 22:41:10|322.53|319.83|322.54|319.84|322.54|319.84|322.53|319.83|2
1739054490000|2025-02-08 22:41:30|322.59|319.89|322.59|319.89|322.59|319.89|322.59|319.89|1
1739054500000|2025-02-08 22:41:40|322.6|319.9|322.65|319.95|322.65|319.95|322.6|319.9|4
1739054510000|2025-02-08 22:41:50|322.66|319.96|322.67|319.97|322.67|319.97|322.66|319.96|4
1739054520000|2025-02-08 22:42:00|322.68|319.98|322.75|320.05|322.75|320.05|322.68|319.98|3
1739054530000|2025-02-08 22:42:10|322.76|320.06|322.76|320.06|322.76|320.06|322.76|320.06|1
1739054540000|2025-02-08 22:42:20|322.73|320.03|322.74|320.04|322.74|320.04|322.73|320.03|2
1739054550000|2025-02-08 22:42:30|322.73|320.03|322.72|320.02|322.73|320.03|322.72|320.02|2
1739054560000|2025-02-08 22:42:40|322.73|320.03|322.69|319.99|322.73|320.03|322.68|319.98|4
1739054570000|2025-02-08 22:42:50|322.7|320|322.7|320|322.72|320.02|322.67|319.97|8
1739054580000|2025-02-08 22:43:00|322.71|320.01|322.72|320.02|322.72|320.02|322.71|320.01|2
1739054600000|2025-02-08 22:43:20|322.73|320.03|322.77|320.07|322.77|320.07|322.73|320.03|2
1739054630000|2025-02-08 22:43:50|322.71|320.01|322.55|319.85|322.71|320.01|322.55|319.85|10
1739054640000|2025-02-08 22:44:00|322.54|319.84|322.52|319.82|322.55|319.85|322.52|319.82|6
1739054650000|2025-02-08 22:44:10|322.48|319.78|322.41|319.71|322.48|319.78|322.36|319.66|8
1739054660000|2025-02-08 22:44:20|322.4|319.7|322.38|319.68|322.4|319.7|322.38|319.68|3
1739054670000|2025-02-08 22:44:30|322.37|319.67|322.36|319.66|322.38|319.68|322.3|319.6|9
1739054680000|2025-02-08 22:44:40|322.35|319.65|322.36|319.66|322.38|319.68|322.34|319.64|6
1739054700000|2025-02-08 22:45:00|322.35|319.65|322.35|319.65|322.35|319.65|322.35|319.65|1
1739054720000|2025-02-08 22:45:20|322.34|319.64|322.34|319.64|322.34|319.64|322.34|319.64|1
1739054750000|2025-02-08 22:45:50|322.33|319.63|322.33|319.63|322.33|319.63|322.33|319.63|1
1739054760000|2025-02-08 22:46:00|322.29|319.59|322.26|319.56|322.29|319.59|322.26|319.56|6
1739054770000|2025-02-08 22:46:10|322.27|319.57|322.27|319.57|322.27|319.57|322.27|319.57|1
1739054780000|2025-02-08 22:46:20|322.28|319.58|322.24|319.54|322.28|319.58|322.23|319.53|3
1739054790000|2025-02-08 22:46:30|322.25|319.55|322.26|319.56|322.26|319.56|322.25|319.55|2
1739054800000|2025-02-08 22:46:40|322.27|319.57|322.32|319.62|322.32|319.62|322.27|319.57|3
1739054810000|2025-02-08 22:46:50|322.31|319.61|322.31|319.61|322.31|319.61|322.31|319.61|1
1739054820000|2025-02-08 22:47:00|322.34|319.64|322.28|319.58|322.34|319.64|322.28|319.58|6
1739054830000|2025-02-08 22:47:10|322.29|319.59|322.31|319.61|322.31|319.61|322.29|319.59|3
1739054850000|2025-02-08 22:47:30|322.32|319.62|322.32|319.62|322.32|319.62|322.32|319.62|1
1739054880000|2025-02-08 22:48:00|322.35|319.65|322.38|319.68|322.38|319.68|322.35|319.65|2
1739054890000|2025-02-08 22:48:10|322.37|319.67|322.37|319.67|322.38|319.68|322.37|319.67|3
1739054900000|2025-02-08 22:48:20|322.38|319.68|322.42|319.72|322.42|319.72|322.38|319.68|4
1739054920000|2025-02-08 22:48:40|322.46|319.76|322.48|319.78|322.48|319.78|322.46|319.76|3
1739054930000|2025-02-08 22:48:50|322.51|319.81|322.56|319.86|322.56|319.86|322.51|319.81|5
1739054940000|2025-02-08 22:49:00|322.57|319.87|322.84|320.14|322.84|320.14|322.57|319.87|6
1739054950000|2025-02-08 22:49:10|322.87|320.17|322.95|320.25|322.95|320.25|322.87|320.17|7
1739054960000|2025-02-08 22:49:20|322.96|320.26|322.98|320.28|322.98|320.28|322.96|320.26|3
1739054970000|2025-02-08 22:49:30|323.01|320.31|323.05|320.35|323.06|320.36|323.01|320.31|8
1739054980000|2025-02-08 22:49:40|323.06|320.36|323.06|320.36|323.06|320.36|323.06|320.36|1
1739054990000|2025-02-08 22:49:50|323.05|320.35|323.05|320.35|323.05|320.35|323.05|320.35|1
1739055000000|2025-02-08 22:50:00|323.06|320.36|323.06|320.36|323.06|320.36|323.06|320.36|1
1739055030000|2025-02-08 22:50:30|323.09|320.39|323.09|320.39|323.09|320.39|323.09|320.39|1
1739055050000|2025-02-08 22:50:50|323.1|320.4|323.15|320.45|323.15|320.45|323.1|320.4|5
1739055060000|2025-02-08 22:51:00|323.17|320.47|323.19|320.49|323.19|320.49|323.17|320.47|2
1739055070000|2025-02-08 22:51:10|323.24|320.54|323.26|320.56|323.26|320.56|323.23|320.53|5
1739055080000|2025-02-08 22:51:20|323.27|320.57|323.29|320.59|323.29|320.59|323.27|320.57|3
1739055090000|2025-02-08 22:51:30|323.28|320.58|323.29|320.59|323.29|320.59|323.28|320.58|2
1739055100000|2025-02-08 22:51:40|323.3|320.6|323.39|320.69|323.4|320.7|323.3|320.6|7
1739055110000|2025-02-08 22:51:50|323.4|320.7|323.4|320.7|323.4|320.7|323.4|320.7|1
1739055130000|2025-02-08 22:52:10|323.42|320.72|323.5|320.8|323.5|320.8|323.42|320.72|4
1739055140000|2025-02-08 22:52:20|323.49|320.79|323.5|320.8|323.5|320.8|323.49|320.79|2
1739055150000|2025-02-08 22:52:30|323.54|320.84|323.53|320.83|323.54|320.84|323.53|320.83|2
1739055170000|2025-02-08 22:52:50|323.54|320.84|323.52|320.82|323.55|320.85|323.5|320.8|6
1739055180000|2025-02-08 22:53:00|323.53|320.83|323.54|320.84|323.54|320.84|323.53|320.83|2
1739055200000|2025-02-08 22:53:20|323.55|320.85|323.55|320.85|323.56|320.86|323.54|320.84|4
1739055210000|2025-02-08 22:53:30|323.58|320.88|323.6|320.9|323.6|320.9|323.58|320.88|3
1739055220000|2025-02-08 22:53:40|323.61|320.91|323.57|320.87|323.61|320.91|323.56|320.86|9
1739055230000|2025-02-08 22:53:50|323.58|320.88|323.56|320.86|323.61|320.91|323.56|320.86|6
1739055240000|2025-02-08 22:54:00|323.57|320.87|323.64|320.94|323.64|320.94|323.57|320.87|6
1739055250000|2025-02-08 22:54:10|323.68|320.98|323.65|320.95|323.68|320.98|323.65|320.95|4
1739055260000|2025-02-08 22:54:20|323.64|320.94|323.58|320.88|323.65|320.95|323.58|320.88|5
1739055270000|2025-02-08 22:54:30|323.59|320.89|323.61|320.91|323.61|320.91|323.59|320.89|3
1739055280000|2025-02-08 22:54:40|323.62|320.92|323.63|320.93|323.63|320.93|323.62|320.92|2
1739055290000|2025-02-08 22:54:50|323.64|320.94|323.64|320.94|323.64|320.94|323.64|320.94|1
1739055300000|2025-02-08 22:55:00|323.65|320.95|323.64|320.94|323.65|320.95|323.58|320.88|6
1739055310000|2025-02-08 22:55:10|323.65|320.95|323.68|320.98|323.68|320.98|323.65|320.95|4
1739055330000|2025-02-08 22:55:30|323.69|320.99|323.69|320.99|323.69|320.99|323.69|320.99|1
1739055340000|2025-02-08 22:55:40|323.73|321.03|323.81|321.11|323.81|321.11|323.73|321.03|2
1739055350000|2025-02-08 22:55:50|323.8|321.1|323.81|321.11|323.81|321.11|323.8|321.1|2
1739055360000|2025-02-08 22:56:00|323.8|321.1|323.81|321.11|323.83|321.13|323.75|321.05|10
1739055370000|2025-02-08 22:56:10|323.8|321.1|323.75|321.05|323.8|321.1|323.75|321.05|6
1739055380000|2025-02-08 22:56:20|323.74|321.04|323.72|321.02|323.74|321.04|323.72|321.02|3
1739055390000|2025-02-08 22:56:30|323.73|321.03|323.72|321.02|323.73|321.03|323.71|321.01|6
1739055410000|2025-02-08 22:56:50|323.73|321.03|323.73|321.03|323.73|321.03|323.73|321.03|1
1739055420000|2025-02-08 22:57:00|323.75|321.05|323.74|321.04|323.75|321.05|323.72|321.02|11
1739055430000|2025-02-08 22:57:10|323.73|321.03|323.74|321.04|323.74|321.04|323.73|321.03|2
1739055450000|2025-02-08 22:57:30|323.75|321.05|323.71|321.01|323.75|321.05|323.69|320.99|5
1739055460000|2025-02-08 22:57:40|323.72|321.02|323.78|321.08|323.79|321.09|323.72|321.02|5
1739055470000|2025-02-08 22:57:50|323.77|321.07|323.77|321.07|323.77|321.07|323.76|321.06|3
1739055480000|2025-02-08 22:58:00|323.81|321.11|323.81|321.11|323.81|321.11|323.81|321.11|1
1739055490000|2025-02-08 22:58:10|323.8|321.1|323.8|321.1|323.8|321.1|323.8|321.1|1
1739055500000|2025-02-08 22:58:20|323.79|321.09|323.79|321.09|323.79|321.09|323.77|321.07|4
1739055510000|2025-02-08 22:58:30|323.8|321.1|323.8|321.1|323.8|321.1|323.8|321.1|1
1739055520000|2025-02-08 22:58:40|323.81|321.11|323.81|321.11|323.81|321.11|323.81|321.11|1
1739055540000|2025-02-08 22:59:00|323.82|321.12|323.84|321.14|323.84|321.14|323.8|321.1|4
1739055550000|2025-02-08 22:59:10|323.85|321.15|323.95|321.25|323.95|321.25|323.78|321.08|8
1739055560000|2025-02-08 22:59:20|323.96|321.26|323.8|321.1|323.96|321.26|323.8|321.1|2
1739055570000|2025-02-08 22:59:30|323.84|321.14|323.83|321.13|323.87|321.17|323.83|321.13|7
1739055580000|2025-02-08 22:59:40|323.82|321.12|323.8|321.1|323.83|321.13|323.8|321.1|4
1739055590000|2025-02-08 22:59:50|323.81|321.11|323.81|321.11|323.81|321.11|323.81|321.11|1
1739055600000|2025-02-08 23:00:00|323.82|321.12|323.86|321.16|323.89|321.19|323.82|321.12|6
1739055610000|2025-02-08 23:00:10|323.85|321.15|323.83|321.13|323.85|321.15|323.78|321.08|7
1739055620000|2025-02-08 23:00:20|323.82|321.12|323.78|321.08|323.82|321.12|323.78|321.08|5
1739055630000|2025-02-08 23:00:30|323.79|321.09|323.8|321.1|323.8|321.1|323.79|321.09|2
1739055640000|2025-02-08 23:00:40|323.81|321.11|323.8|321.1|323.81|321.11|323.79|321.09|6
1739055650000|2025-02-08 23:00:50|323.81|321.11|323.82|321.12|323.82|321.12|323.81|321.11|2
1739055660000|2025-02-08 23:01:00|323.86|321.16|323.85|321.15|323.86|321.16|323.84|321.14|4
1739055670000|2025-02-08 23:01:10|323.86|321.16|323.85|321.15|323.86|321.16|323.84|321.14|3
1739055700000|2025-02-08 23:01:40|323.86|321.16|323.86|321.16|323.86|321.16|323.86|321.16|1
1739055710000|2025-02-08 23:01:50|323.89|321.19|323.95|321.25|323.96|321.26|323.87|321.17|8
1739055720000|2025-02-08 23:02:00|323.94|321.24|323.94|321.24|323.94|321.24|323.94|321.24|1
1739055740000|2025-02-08 23:02:20|323.95|321.25|323.94|321.24|323.95|321.25|323.94|321.24|2
1739055760000|2025-02-08 23:02:40|323.96|321.26|324.01|321.31|324.01|321.31|323.96|321.26|2
1739055770000|2025-02-08 23:02:50|324.02|321.32|324.02|321.32|324.02|321.32|324.01|321.31|3
1739055790000|2025-02-08 23:03:10|324.03|321.33|324.04|321.34|324.04|321.34|324.03|321.33|2
1739055810000|2025-02-08 23:03:30|324.05|321.35|324.05|321.35|324.05|321.35|324.05|321.35|1
1739055830000|2025-02-08 23:03:50|324.03|321.33|324.08|321.38|324.08|321.38|324.03|321.33|4
1739055840000|2025-02-08 23:04:00|324.09|321.39|324.1|321.4|324.1|321.4|324.09|321.39|2
1739055850000|2025-02-08 23:04:10|324.08|321.38|324.1|321.4|324.1|321.4|324.08|321.38|3
1739055870000|2025-02-08 23:04:30|324.24|321.54|324.26|321.56|324.26|321.56|324.24|321.54|2
1739055880000|2025-02-08 23:04:40|324.25|321.55|324.23|321.53|324.25|321.55|324.21|321.51|5
1739055890000|2025-02-08 23:04:50|324.24|321.54|324.24|321.54|324.24|321.54|324.24|321.54|1
1739055920000|2025-02-08 23:05:20|324.25|321.55|324.24|321.54|324.25|321.55|324.24|321.54|2
1739055950000|2025-02-08 23:05:50|324.25|321.55|324.24|321.54|324.25|321.55|324.24|321.54|2
1739055960000|2025-02-08 23:06:00|324.25|321.55|324.24|321.54|324.25|321.55|324.24|321.54|2
1739055990000|2025-02-08 23:06:30|324.25|321.55|324.33|321.63|324.33|321.63|324.24|321.54|7
1739056000000|2025-02-08 23:06:40|324.32|321.62|324.35|321.65|324.35|321.65|324.31|321.61|5
1739056010000|2025-02-08 23:06:50|324.34|321.64|324.37|321.67|324.39|321.69|324.33|321.63|5
1739056020000|2025-02-08 23:07:00|324.35|321.65|324.35|321.65|324.37|321.67|324.35|321.65|6
1739056030000|2025-02-08 23:07:10|324.34|321.64|324.29|321.59|324.34|321.64|324.28|321.58|3
1739056040000|2025-02-08 23:07:20|324.31|321.61|324.3|321.6|324.31|321.61|324.3|321.6|2
1739056050000|2025-02-08 23:07:30|324.32|321.62|324.41|321.71|324.41|321.71|324.32|321.62|10
1739056060000|2025-02-08 23:07:40|324.4|321.7|324.38|321.68|324.4|321.7|324.38|321.68|3
1739056070000|2025-02-08 23:07:50|324.37|321.67|324.31|321.61|324.37|321.67|324.31|321.61|5
1739056080000|2025-02-08 23:08:00|324.32|321.62|324.28|321.58|324.32|321.62|324.27|321.57|4
1739056090000|2025-02-08 23:08:10|324.29|321.59|324.3|321.6|324.3|321.6|324.29|321.59|2
1739056110000|2025-02-08 23:08:30|324.31|321.61|324.32|321.62|324.32|321.62|324.25|321.55|10
1739056120000|2025-02-08 23:08:40|324.33|321.63|324.36|321.66|324.36|321.66|324.3|321.6|5
1739056130000|2025-02-08 23:08:50|324.35|321.65|324.32|321.62|324.35|321.65|324.32|321.62|4
1739056140000|2025-02-08 23:09:00|324.31|321.61|324.28|321.58|324.31|321.61|324.26|321.56|7
1739056150000|2025-02-08 23:09:10|324.29|321.59|324.41|321.71|324.48|321.78|324.29|321.59|11
1739056160000|2025-02-08 23:09:20|324.4|321.7|324.37|321.67|324.41|321.71|324.37|321.67|6
1739056170000|2025-02-08 23:09:30|324.36|321.66|324.37|321.67|324.38|321.68|324.36|321.66|4
1739056180000|2025-02-08 23:09:40|324.38|321.68|324.38|321.68|324.4|321.7|324.37|321.67|7
1739056190000|2025-02-08 23:09:50|324.37|321.67|324.46|321.76|324.46|321.76|324.37|321.67|5
1739056200000|2025-02-08 23:10:00|324.47|321.77|324.46|321.76|324.47|321.77|324.46|321.76|2
1739056210000|2025-02-08 23:10:10|324.47|321.77|324.54|321.84|324.56|321.86|324.47|321.77|9
1739056220000|2025-02-08 23:10:20|324.53|321.83|324.65|321.95|324.65|321.95|324.53|321.83|4
1739056230000|2025-02-08 23:10:30|324.67|321.97|324.65|321.95|324.67|321.97|324.65|321.95|3
1739056240000|2025-02-08 23:10:40|324.66|321.96|324.76|322.06|324.78|322.08|324.66|321.96|12
1739056260000|2025-02-08 23:11:00|324.73|322.03|324.76|322.06|324.78|322.08|324.73|322.03|6
1739056270000|2025-02-08 23:11:10|324.77|322.07|324.76|322.06|324.77|322.07|324.76|322.06|6
1739056280000|2025-02-08 23:11:20|324.78|322.08|324.78|322.08|324.78|322.08|324.78|322.08|1
1739056290000|2025-02-08 23:11:30|324.77|322.07|324.78|322.08|324.78|322.08|324.77|322.07|2
1739056300000|2025-02-08 23:11:40|324.83|322.13|324.82|322.12|324.83|322.13|324.81|322.11|7
1739056310000|2025-02-08 23:11:50|324.81|322.11|324.82|322.12|324.83|322.13|324.81|322.11|3
1739056320000|2025-02-08 23:12:00|324.81|322.11|324.81|322.11|324.84|322.14|324.8|322.1|7
1739056330000|2025-02-08 23:12:10|324.84|322.14|324.8|322.1|324.85|322.15|324.8|322.1|7
1739056340000|2025-02-08 23:12:20|324.81|322.11|324.82|322.12|324.82|322.12|324.81|322.11|2
1739056350000|2025-02-08 23:12:30|324.83|322.13|324.82|322.12|324.83|322.13|324.82|322.12|2
1739056360000|2025-02-08 23:12:40|324.79|322.09|324.72|322.02|324.79|322.09|324.72|322.02|7
1739056370000|2025-02-08 23:12:50|324.73|322.03|324.69|321.99|324.73|322.03|324.69|321.99|5
1739056380000|2025-02-08 23:13:00|324.68|321.98|324.71|322.01|324.74|322.04|324.68|321.98|5
1739056390000|2025-02-08 23:13:10|324.7|322|324.72|322.02|324.73|322.03|324.69|321.99|6
1739056400000|2025-02-08 23:13:20|324.73|322.03|324.74|322.04|324.75|322.05|324.7|322|6
1739056410000|2025-02-08 23:13:30|324.73|322.03|324.69|321.99|324.73|322.03|324.69|321.99|6
1739056420000|2025-02-08 23:13:40|324.7|322|324.72|322.02|324.73|322.03|324.68|321.98|5
1739056430000|2025-02-08 23:13:50|324.7|322|324.71|322.01|324.73|322.03|324.69|321.99|8
1739056440000|2025-02-08 23:14:00|324.72|322.02|324.81|322.11|324.82|322.12|324.72|322.02|4
1739056450000|2025-02-08 23:14:10|324.8|322.1|324.79|322.09|324.8|322.1|324.79|322.09|4
1739056460000|2025-02-08 23:14:20|324.78|322.08|324.76|322.06|324.78|322.08|324.76|322.06|3
1739056470000|2025-02-08 23:14:30|324.74|322.04|324.74|322.04|324.75|322.05|324.74|322.04|3
1739056480000|2025-02-08 23:14:40|324.73|322.03|324.75|322.05|324.8|322.1|324.73|322.03|7
1739056490000|2025-02-08 23:14:50|324.79|322.09|324.78|322.08|324.81|322.11|324.77|322.07|8
1739056500000|2025-02-08 23:15:00|324.77|322.07|324.75|322.05|324.78|322.08|324.75|322.05|6
1739056510000|2025-02-08 23:15:10|324.71|322.01|324.76|322.06|324.76|322.06|324.71|322.01|5
1739056520000|2025-02-08 23:15:20|324.77|322.07|324.79|322.09|324.79|322.09|324.77|322.07|3
1739056530000|2025-02-08 23:15:30|324.82|322.12|324.81|322.11|324.82|322.12|324.81|322.11|4
1739056540000|2025-02-08 23:15:40|324.8|322.1|324.79|322.09|324.8|322.1|324.79|322.09|2
1739056560000|2025-02-08 23:16:00|324.78|322.08|324.82|322.12|324.84|322.14|324.78|322.08|4
1739056570000|2025-02-08 23:16:10|324.81|322.11|324.78|322.08|324.81|322.11|324.78|322.08|4
1739056580000|2025-02-08 23:16:20|324.77|322.07|324.74|322.04|324.77|322.07|324.7|322|7
1739056590000|2025-02-08 23:16:30|324.73|322.03|324.71|322.01|324.73|322.03|324.71|322.01|3
1739056600000|2025-02-08 23:16:40|324.7|322|324.74|322.04|324.75|322.05|324.7|322|5
1739056610000|2025-02-08 23:16:50|324.73|322.03|324.81|322.11|324.81|322.11|324.73|322.03|3
1739056620000|2025-02-08 23:17:00|324.8|322.1|324.79|322.09|324.8|322.1|324.76|322.06|6
1739056630000|2025-02-08 23:17:10|324.78|322.08|324.84|322.14|324.87|322.17|324.78|322.08|6
1739056640000|2025-02-08 23:17:20|324.85|322.15|324.95|322.25|324.96|322.26|324.84|322.14|8
1739056650000|2025-02-08 23:17:30|324.94|322.24|325.04|322.34|325.05|322.35|324.93|322.23|11
1739056660000|2025-02-08 23:17:40|325.03|322.33|324.97|322.27|325.03|322.33|324.95|322.25|10
1739056670000|2025-02-08 23:17:50|325.02|322.32|325|322.3|325.02|322.32|324.99|322.29|5
1739056680000|2025-02-08 23:18:00|324.99|322.29|324.98|322.28|324.99|322.29|324.98|322.28|2
1739056690000|2025-02-08 23:18:10|325.03|322.33|325|322.3|325.03|322.33|325|322.3|4
1739056700000|2025-02-08 23:18:20|325.01|322.31|325|322.3|325.01|322.31|324.99|322.29|4
1739056710000|2025-02-08 23:18:30|324.99|322.29|325.01|322.31|325.02|322.32|324.99|322.29|3
1739056720000|2025-02-08 23:18:40|325|322.3|325.02|322.32|325.02|322.32|324.99|322.29|3
1739056730000|2025-02-08 23:18:50|325.03|322.33|325.03|322.33|325.03|322.33|325.03|322.33|1
1739056760000|2025-02-08 23:19:20|325.05|322.35|325.02|322.32|325.05|322.35|325.02|322.32|4
1739056780000|2025-02-08 23:19:40|325.05|322.35|325.05|322.35|325.05|322.35|325.05|322.35|1
1739056790000|2025-02-08 23:19:50|325.04|322.34|325.07|322.37|325.09|322.39|325.03|322.33|5
1739056800000|2025-02-08 23:20:00|325.06|322.36|325.09|322.39|325.09|322.39|325.04|322.34|8
1739056810000|2025-02-08 23:20:10|325.06|322.36|325.03|322.33|325.06|322.36|325.03|322.33|4
1739056820000|2025-02-08 23:20:20|325.05|322.35|325.01|322.31|325.05|322.35|325.01|322.31|5
1739056830000|2025-02-08 23:20:30|325|322.3|325.02|322.32|325.02|322.32|325|322.3|2
1739056840000|2025-02-08 23:20:40|325.07|322.37|324.99|322.29|325.07|322.37|324.99|322.29|6
1739056850000|2025-02-08 23:20:50|324.98|322.28|324.98|322.28|324.98|322.28|324.98|322.28|1
1739056870000|2025-02-08 23:21:10|324.99|322.29|324.99|322.29|324.99|322.29|324.99|322.29|1
1739056880000|2025-02-08 23:21:20|324.98|322.28|324.99|322.29|324.99|322.29|324.98|322.28|4
1739056910000|2025-02-08 23:21:50|325|322.3|324.97|322.27|325|322.3|324.97|322.27|3
1739056920000|2025-02-08 23:22:00|324.98|322.28|324.98|322.28|324.98|322.28|324.98|322.28|1
1739056960000|2025-02-08 23:22:40|324.99|322.29|324.98|322.28|324.99|322.29|324.98|322.28|2
1739056970000|2025-02-08 23:22:50|324.99|322.29|325.02|322.32|325.02|322.32|324.99|322.29|4
1739056980000|2025-02-08 23:23:00|325.05|322.35|325.06|322.36|325.06|322.36|325.05|322.35|2
1739056990000|2025-02-08 23:23:10|325.07|322.37|325.15|322.45|325.15|322.45|325.07|322.37|5
1739057000000|2025-02-08 23:23:20|325.16|322.46|325.23|322.53|325.24|322.54|325.16|322.46|4
1739057010000|2025-02-08 23:23:30|325.21|322.51|325.18|322.48|325.21|322.51|325.18|322.48|4
1739057020000|2025-02-08 23:23:40|325.16|322.46|325.28|322.58|325.29|322.59|325.16|322.46|10
1739057030000|2025-02-08 23:23:50|325.31|322.61|325.36|322.66|325.37|322.67|325.31|322.61|5
1739057040000|2025-02-08 23:24:00|325.35|322.65|325.3|322.6|325.35|322.65|325.3|322.6|4
1739057050000|2025-02-08 23:24:10|325.31|322.61|325.34|322.64|325.36|322.66|325.31|322.61|7
1739057060000|2025-02-08 23:24:20|325.35|322.65|325.29|322.59|325.35|322.65|325.29|322.59|8
1739057080000|2025-02-08 23:24:40|325.28|322.58|325.29|322.59|325.29|322.59|325.28|322.58|2
1739057090000|2025-02-08 23:24:50|325.3|322.6|325.33|322.63|325.41|322.71|325.28|322.58|11
1739057100000|2025-02-08 23:25:00|325.32|322.62|325.31|322.61|325.32|322.62|325.31|322.61|2
1739057110000|2025-02-08 23:25:10|325.3|322.6|325.3|322.6|325.3|322.6|325.3|322.6|1
1739057120000|2025-02-08 23:25:20|325.29|322.59|325.31|322.61|325.33|322.63|325.29|322.59|6
1739057130000|2025-02-08 23:25:30|325.3|322.6|325.3|322.6|325.3|322.6|325.3|322.6|1
1739057140000|2025-02-08 23:25:40|325.28|322.58|325.17|322.47|325.28|322.58|325.17|322.47|11
1739057150000|2025-02-08 23:25:50|325.1|322.4|325.07|322.37|325.13|322.43|325.07|322.37|8
1739057160000|2025-02-08 23:26:00|325.12|322.42|325.11|322.41|325.12|322.42|325.11|322.41|2
1739057170000|2025-02-08 23:26:10|325.1|322.4|325.07|322.37|325.1|322.4|325.07|322.37|4
1739057180000|2025-02-08 23:26:20|325.19|322.49|325.12|322.42|325.19|322.49|325.12|322.42|11
1739057190000|2025-02-08 23:26:30|325.11|322.41|325.04|322.34|325.11|322.41|325.04|322.34|7
1739057210000|2025-02-08 23:26:50|325.11|322.41|325.07|322.37|325.11|322.41|325.07|322.37|5
1739057220000|2025-02-08 23:27:00|325.06|322.36|325.07|322.37|325.1|322.4|325.04|322.34|7
1739057230000|2025-02-08 23:27:10|325.06|322.36|325.08|322.38|325.1|322.4|325.05|322.35|7
1739057240000|2025-02-08 23:27:20|325.07|322.37|325.12|322.42|325.13|322.43|325.07|322.37|6
1739057250000|2025-02-08 23:27:30|325.11|322.41|325.05|322.35|325.13|322.43|325.05|322.35|10
1739057260000|2025-02-08 23:27:40|325.04|322.34|325.03|322.33|325.04|322.34|325.03|322.33|2
1739057270000|2025-02-08 23:27:50|325.02|322.32|324.94|322.24|325.02|322.32|324.94|322.24|8
1739057280000|2025-02-08 23:28:00|324.93|322.23|324.97|322.27|325|322.3|324.92|322.22|8
1739057290000|2025-02-08 23:28:10|324.96|322.26|324.89|322.19|324.96|322.26|324.89|322.19|6
1739057300000|2025-02-08 23:28:20|324.88|322.18|324.87|322.17|324.88|322.18|324.87|322.17|2
1739057320000|2025-02-08 23:28:40|324.88|322.18|324.91|322.21|324.95|322.25|324.88|322.18|6
1739057330000|2025-02-08 23:28:50|324.9|322.2|324.9|322.2|324.93|322.23|324.87|322.17|9
1739057340000|2025-02-08 23:29:00|324.89|322.19|324.87|322.17|324.89|322.19|324.87|322.17|3
1739057350000|2025-02-08 23:29:10|324.86|322.16|324.93|322.23|324.93|322.23|324.84|322.14|6
1739057360000|2025-02-08 23:29:20|324.92|322.22|324.92|322.22|324.92|322.22|324.92|322.22|1
1739057370000|2025-02-08 23:29:30|324.91|322.21|324.94|322.24|324.95|322.25|324.88|322.18|9
1739057380000|2025-02-08 23:29:40|324.95|322.25|324.98|322.28|325|322.3|324.95|322.25|4
1739057390000|2025-02-08 23:29:50|324.97|322.27|325.05|322.35|325.05|322.35|324.96|322.26|5
1739057400000|2025-02-08 23:30:00|325.06|322.36|325.02|322.32|325.06|322.36|325.02|322.32|5
1739057410000|2025-02-08 23:30:10|325.01|322.31|325.11|322.41|325.12|322.42|325|322.3|6
1739057420000|2025-02-08 23:30:20|325.1|322.4|325.08|322.38|325.1|322.4|325.07|322.37|5
1739057430000|2025-02-08 23:30:30|325|322.3|324.98|322.28|325|322.3|324.98|322.28|5
1739057440000|2025-02-08 23:30:40|324.99|322.29|324.98|322.28|324.99|322.29|324.98|322.28|2
1739057450000|2025-02-08 23:30:50|324.97|322.27|325.07|322.37|325.09|322.39|324.97|322.27|4
1739057460000|2025-02-08 23:31:00|325.06|322.36|325.05|322.35|325.07|322.37|325.04|322.34|9
1739057470000|2025-02-08 23:31:10|325.04|322.34|325.06|322.36|325.07|322.37|325.04|322.34|5
1739057480000|2025-02-08 23:31:20|325.05|322.35|325.06|322.36|325.08|322.38|325.05|322.35|4
1739057490000|2025-02-08 23:31:30|325.07|322.37|325.07|322.37|325.07|322.37|325.07|322.37|1
1739057510000|2025-02-08 23:31:50|325.08|322.38|325.15|322.45|325.15|322.45|325.08|322.38|2
1739057520000|2025-02-08 23:32:00|325.14|322.44|325.15|322.45|325.16|322.46|325.13|322.43|7
1739057530000|2025-02-08 23:32:10|325.18|322.48|325.19|322.49|325.19|322.49|325.15|322.45|9
1739057540000|2025-02-08 23:32:20|325.23|322.53|325.29|322.59|325.29|322.59|325.23|322.53|2
1739057550000|2025-02-08 23:32:30|325.3|322.6|325.3|322.6|325.3|322.6|325.3|322.6|1
1739057560000|2025-02-08 23:32:40|325.31|322.61|325.31|322.61|325.31|322.61|325.29|322.59|7
1739057580000|2025-02-08 23:33:00|325.32|322.62|325.46|322.76|325.48|322.78|325.32|322.62|11
1739057590000|2025-02-08 23:33:10|325.47|322.77|325.48|322.78|325.49|322.79|325.46|322.76|4
1739057600000|2025-02-08 23:33:20|325.49|322.79|325.5|322.8|325.5|322.8|325.48|322.78|5
1739057610000|2025-02-08 23:33:30|325.49|322.79|325.5|322.8|325.5|322.8|325.49|322.79|2
1739057620000|2025-02-08 23:33:40|325.55|322.85|325.56|322.86|325.56|322.86|325.53|322.83|5
1739057660000|2025-02-08 23:34:20|325.55|322.85|325.54|322.84|325.55|322.85|325.5|322.8|5
1739057670000|2025-02-08 23:34:30|325.55|322.85|325.55|322.85|325.55|322.85|325.55|322.85|1
1739057680000|2025-02-08 23:34:40|325.56|322.86|325.55|322.85|325.56|322.86|325.55|322.85|4
1739057690000|2025-02-08 23:34:50|325.56|322.86|325.57|322.87|325.57|322.87|325.56|322.86|2
1739057700000|2025-02-08 23:35:00|325.58|322.88|325.59|322.89|325.59|322.89|325.58|322.88|2
1739057710000|2025-02-08 23:35:10|325.57|322.87|325.57|322.87|325.58|322.88|325.57|322.87|5
1739057770000|2025-02-08 23:36:10|325.58|322.88|325.48|322.78|325.58|322.88|325.48|322.78|8
1739057780000|2025-02-08 23:36:20|325.47|322.77|325.44|322.74|325.47|322.77|325.44|322.74|3
1739057790000|2025-02-08 23:36:30|325.45|322.75|325.47|322.77|325.48|322.78|325.45|322.75|3
1739057800000|2025-02-08 23:36:40|325.46|322.76|325.39|322.69|325.46|322.76|325.39|322.69|4
1739057810000|2025-02-08 23:36:50|325.38|322.68|325.35|322.65|325.39|322.69|325.35|322.65|6
1739057830000|2025-02-08 23:37:10|325.36|322.66|325.39|322.69|325.39|322.69|325.36|322.66|2
1739057840000|2025-02-08 23:37:20|325.36|322.66|325.38|322.68|325.38|322.68|325.36|322.66|5
1739057850000|2025-02-08 23:37:30|325.39|322.69|325.43|322.73|325.43|322.73|325.39|322.69|5
1739057860000|2025-02-08 23:37:40|325.42|322.72|325.42|322.72|325.42|322.72|325.42|322.72|1
1739057870000|2025-02-08 23:37:50|325.45|322.75|325.48|322.78|325.49|322.79|325.45|322.75|5
1739057890000|2025-02-08 23:38:10|325.47|322.77|325.52|322.82|325.52|322.82|325.47|322.77|3
1739057900000|2025-02-08 23:38:20|325.53|322.83|325.54|322.84|325.54|322.84|325.53|322.83|2
1739057910000|2025-02-08 23:38:30|325.55|322.85|325.59|322.89|325.59|322.89|325.55|322.85|5
1739057920000|2025-02-08 23:38:40|325.6|322.9|325.6|322.9|325.6|322.9|325.6|322.9|1
1739057940000|2025-02-08 23:39:00|325.58|322.88|325.59|322.89|325.59|322.89|325.58|322.88|2
1739057970000|2025-02-08 23:39:30|325.6|322.9|325.6|322.9|325.6|322.9|325.6|322.9|1
1739057990000|2025-02-08 23:39:50|325.61|322.91|325.61|322.91|325.61|322.91|325.61|322.91|1
1739058010000|2025-02-08 23:40:10|325.62|322.92|325.62|322.92|325.62|322.92|325.62|322.92|1
1739058020000|2025-02-08 23:40:20|325.69|322.99|325.69|322.99|325.69|322.99|325.69|322.99|1
1739058030000|2025-02-08 23:40:30|325.7|323|325.71|323.01|325.72|323.02|325.65|322.95|7
1739058040000|2025-02-08 23:40:40|325.7|323|325.67|322.97|325.7|323|325.67|322.97|6
1739058050000|2025-02-08 23:40:50|325.7|323|325.7|323|325.7|323|325.7|323|1
1739058060000|2025-02-08 23:41:00|325.69|322.99|325.69|322.99|325.71|323.01|325.67|322.97|8
1739058070000|2025-02-08 23:41:10|325.68|322.98|325.68|322.98|325.68|322.98|325.68|322.98|1
1739058090000|2025-02-08 23:41:30|325.69|322.99|325.67|322.97|325.69|322.99|325.67|322.97|2
1739058100000|2025-02-08 23:41:40|325.66|322.96|325.66|322.96|325.66|322.96|325.66|322.96|1
1739058110000|2025-02-08 23:41:50|325.64|322.94|325.64|322.94|325.64|322.94|325.64|322.94|1
1739058120000|2025-02-08 23:42:00|325.65|322.95|325.71|323.01|325.77|323.07|325.65|322.95|9
1739058130000|2025-02-08 23:42:10|325.7|323|325.59|322.89|325.7|323|325.59|322.89|9
1739058140000|2025-02-08 23:42:20|325.56|322.86|325.47|322.77|325.56|322.86|325.47|322.77|7
1739058150000|2025-02-08 23:42:30|325.49|322.79|325.48|322.78|325.49|322.79|325.46|322.76|4
1739058160000|2025-02-08 23:42:40|325.45|322.75|325.5|322.8|325.5|322.8|325.44|322.74|9
1739058170000|2025-02-08 23:42:50|325.49|322.79|325.47|322.77|325.5|322.8|325.47|322.77|7
1739058180000|2025-02-08 23:43:00|325.46|322.76|325.44|322.74|325.47|322.77|325.44|322.74|7
1739058190000|2025-02-08 23:43:10|325.45|322.75|325.44|322.74|325.45|322.75|325.44|322.74|2
1739058210000|2025-02-08 23:43:30|325.41|322.71|325.42|322.72|325.42|322.72|325.41|322.71|2
1739058220000|2025-02-08 23:43:40|325.43|322.73|325.42|322.72|325.43|322.73|325.41|322.71|3
1739058240000|2025-02-08 23:44:00|325.43|322.73|325.41|322.71|325.47|322.77|325.4|322.7|6
1739058250000|2025-02-08 23:44:10|325.46|322.76|325.45|322.75|325.47|322.77|325.44|322.74|6
1739058260000|2025-02-08 23:44:20|325.44|322.74|325.44|322.74|325.44|322.74|325.44|322.74|1
1739058280000|2025-02-08 23:44:40|325.43|322.73|325.46|322.76|325.46|322.76|325.43|322.73|2
1739058290000|2025-02-08 23:44:50|325.45|322.75|325.44|322.74|325.45|322.75|325.44|322.74|2
1739058300000|2025-02-08 23:45:00|325.47|322.77|325.45|322.75|325.47|322.77|325.44|322.74|5
1739058310000|2025-02-08 23:45:10|325.48|322.78|325.51|322.81|325.52|322.82|325.45|322.75|8
1739058320000|2025-02-08 23:45:20|325.5|322.8|325.5|322.8|325.51|322.81|325.48|322.78|6
1739058340000|2025-02-08 23:45:40|325.49|322.79|325.42|322.72|325.49|322.79|325.42|322.72|6
1739058350000|2025-02-08 23:45:50|325.37|322.67|325.26|322.56|325.37|322.67|325.25|322.55|14
1739058370000|2025-02-08 23:46:10|325.25|322.55|325.26|322.56|325.26|322.56|325.25|322.55|2
1739058380000|2025-02-08 23:46:20|325.23|322.53|325.05|322.35|325.23|322.53|325.05|322.35|12
1739058390000|2025-02-08 23:46:30|325.04|322.34|325.02|322.32|325.05|322.35|325.02|322.32|5
1739058400000|2025-02-08 23:46:40|325.01|322.31|324.98|322.28|325.01|322.31|324.95|322.25|7
1739058410000|2025-02-08 23:46:50|325.02|322.32|324.9|322.2|325.02|322.32|324.9|322.2|8
1739058420000|2025-02-08 23:47:00|324.89|322.19|324.77|322.07|324.89|322.19|324.7|322|13
1739058430000|2025-02-08 23:47:10|324.8|322.1|324.99|322.29|325|322.3|324.76|322.06|19
1739058440000|2025-02-08 23:47:20|325|322.3|325.01|322.31|325.08|322.38|324.93|322.23|20
1739058450000|2025-02-08 23:47:30|325|322.3|325.13|322.43|325.19|322.49|324.99|322.29|12
1739058460000|2025-02-08 23:47:40|325.09|322.39|325|322.3|325.11|322.41|324.99|322.29|10
1739058470000|2025-02-08 23:47:50|324.98|322.28|325.08|322.38|325.09|322.39|324.97|322.27|14
1739058480000|2025-02-08 23:48:00|325.09|322.39|325.14|322.44|325.14|322.44|325.05|322.35|9
1739058490000|2025-02-08 23:48:10|325.1|322.4|324.97|322.27|325.11|322.41|324.96|322.26|10
1739058500000|2025-02-08 23:48:20|325.01|322.31|324.94|322.24|325.02|322.32|324.94|322.24|12
1739058510000|2025-02-08 23:48:30|324.95|322.25|325.21|322.51|325.21|322.51|324.95|322.25|14
1739058520000|2025-02-08 23:48:40|325.19|322.49|325.11|322.41|325.19|322.49|325.1|322.4|7
1739058530000|2025-02-08 23:48:50|325.1|322.4|325.07|322.37|325.11|322.41|325.06|322.36|8
1739058540000|2025-02-08 23:49:00|325.08|322.38|325.07|322.37|325.1|322.4|325.06|322.36|6
1739058550000|2025-02-08 23:49:10|325.08|322.38|325.11|322.41|325.11|322.41|325.08|322.38|3
1739058560000|2025-02-08 23:49:20|325.16|322.46|325.19|322.49|325.24|322.54|325.15|322.45|10
1739058570000|2025-02-08 23:49:30|325.14|322.44|325.09|322.39|325.15|322.45|325.09|322.39|8
1739058580000|2025-02-08 23:49:40|325.08|322.38|325.06|322.36|325.08|322.38|325.06|322.36|3
1739058590000|2025-02-08 23:49:50|325.05|322.35|324.96|322.26|325.05|322.35|324.96|322.26|7
1739058600000|2025-02-08 23:50:00|324.95|322.25|324.89|322.19|324.95|322.25|324.89|322.19|6
1739058610000|2025-02-08 23:50:10|324.88|322.18|324.96|322.26|324.96|322.26|324.86|322.16|7
1739058620000|2025-02-08 23:50:20|324.99|322.29|325.12|322.42|325.12|322.42|324.99|322.29|6
1739058630000|2025-02-08 23:50:30|325.13|322.43|325.13|322.43|325.17|322.47|325.09|322.39|12
1739058640000|2025-02-08 23:50:40|325.12|322.42|325.09|322.39|325.12|322.42|325.09|322.39|4
1739058650000|2025-02-08 23:50:50|325.08|322.38|325.06|322.36|325.08|322.38|325.06|322.36|3
1739058660000|2025-02-08 23:51:00|325.04|322.34|325.25|322.55|325.25|322.55|325.03|322.33|17
1739058670000|2025-02-08 23:51:10|325.21|322.51|325.1|322.4|325.21|322.51|325.1|322.4|8
1739058680000|2025-02-08 23:51:20|325.08|322.38|325.05|322.35|325.08|322.38|325.05|322.35|6
1739058690000|2025-02-08 23:51:30|325.04|322.34|324.85|322.15|325.04|322.34|324.85|322.15|11
1739058700000|2025-02-08 23:51:40|324.87|322.17|324.81|322.11|324.87|322.17|324.81|322.11|10
1739058710000|2025-02-08 23:51:50|324.8|322.1|324.69|321.99|324.8|322.1|324.69|321.99|9
1739058720000|2025-02-08 23:52:00|324.65|321.95|324.59|321.89|324.66|321.96|324.59|321.89|7
1739058730000|2025-02-08 23:52:10|324.58|321.88|324.55|321.85|324.58|321.88|324.55|321.85|4
1739058740000|2025-02-08 23:52:20|324.54|321.84|324.58|321.88|324.58|321.88|324.53|321.83|4
1739058750000|2025-02-08 23:52:30|324.59|321.89|324.65|321.95|324.65|321.95|324.54|321.84|7
1739058760000|2025-02-08 23:52:40|324.64|321.94|324.59|321.89|324.67|321.97|324.59|321.89|9
1739058770000|2025-02-08 23:52:50|324.71|322.01|324.64|321.94|324.71|322.01|324.64|321.94|7
1739058780000|2025-02-08 23:53:00|324.66|321.96|324.64|321.94|324.67|321.97|324.62|321.92|11
1739058790000|2025-02-08 23:53:10|324.66|321.96|324.72|322.02|324.72|322.02|324.66|321.96|4
1739058800000|2025-02-08 23:53:20|324.79|322.09|324.76|322.06|324.79|322.09|324.76|322.06|4
1739058810000|2025-02-08 23:53:30|324.75|322.05|324.74|322.04|324.75|322.05|324.73|322.03|4
1739058820000|2025-02-08 23:53:40|324.73|322.03|324.7|322|324.73|322.03|324.7|322|3
1739058830000|2025-02-08 23:53:50|324.82|322.12|324.81|322.11|324.82|322.12|324.8|322.1|4
1739058840000|2025-02-08 23:54:00|324.82|322.12|324.84|322.14|324.86|322.16|324.82|322.12|6
1739058850000|2025-02-08 23:54:10|324.85|322.15|324.85|322.15|324.91|322.21|324.85|322.15|7
1739058860000|2025-02-08 23:54:20|324.86|322.16|324.77|322.07|324.86|322.16|324.77|322.07|9
1739058870000|2025-02-08 23:54:30|324.76|322.06|324.72|322.02|324.76|322.06|324.72|322.02|5
1739058880000|2025-02-08 23:54:40|324.71|322.01|324.64|321.94|324.71|322.01|324.62|321.92|9
1739058890000|2025-02-08 23:54:50|324.65|321.95|324.74|322.04|324.77|322.07|324.65|321.95|7
1739058900000|2025-02-08 23:55:00|324.73|322.03|324.74|322.04|324.79|322.09|324.72|322.02|6
1739058910000|2025-02-08 23:55:10|324.72|322.02|324.71|322.01|324.73|322.03|324.71|322.01|6
1739058920000|2025-02-08 23:55:20|324.68|321.98|324.67|321.97|324.69|321.99|324.67|321.97|4
1739058930000|2025-02-08 23:55:30|324.66|321.96|324.6|321.9|324.66|321.96|324.6|321.9|5
1739058940000|2025-02-08 23:55:40|324.59|321.89|324.53|321.83|324.59|321.89|324.53|321.83|6
1739058950000|2025-02-08 23:55:50|324.52|321.82|324.52|321.82|324.59|321.89|324.51|321.81|10
1739058960000|2025-02-08 23:56:00|324.51|321.81|324.42|321.72|324.51|321.81|324.4|321.7|8
1739058970000|2025-02-08 23:56:10|324.41|321.71|324.48|321.78|324.48|321.78|324.38|321.68|6
1739058980000|2025-02-08 23:56:20|324.47|321.77|324.52|321.82|324.52|321.82|324.44|321.74|8
1739058990000|2025-02-08 23:56:30|324.51|321.81|324.49|321.79|324.52|321.82|324.49|321.79|5
1739059000000|2025-02-08 23:56:40|324.5|321.8|324.69|321.99|324.7|322|324.5|321.8|12
1739059010000|2025-02-08 23:56:50|324.66|321.96|324.58|321.88|324.66|321.96|324.58|321.88|9
1739059020000|2025-02-08 23:57:00|324.57|321.87|324.51|321.81|324.57|321.87|324.5|321.8|9
1739059030000|2025-02-08 23:57:10|324.5|321.8|324.55|321.85|324.55|321.85|324.48|321.78|6
1739059040000|2025-02-08 23:57:20|324.54|321.84|324.51|321.81|324.54|321.84|324.51|321.81|2
1739059050000|2025-02-08 23:57:30|324.52|321.82|324.55|321.85|324.57|321.87|324.52|321.82|5
1739059060000|2025-02-08 23:57:40|324.54|321.84|324.45|321.75|324.54|321.84|324.44|321.74|10
1739059070000|2025-02-08 23:57:50|324.46|321.76|324.53|321.83|324.57|321.87|324.43|321.73|11
1739059080000|2025-02-08 23:58:00|324.52|321.82|324.47|321.77|324.52|321.82|324.47|321.77|8
1739059090000|2025-02-08 23:58:10|324.46|321.76|324.45|321.75|324.46|321.76|324.45|321.75|2
1739059100000|2025-02-08 23:58:20|324.43|321.73|324.43|321.73|324.44|321.74|324.43|321.73|3
1739059110000|2025-02-08 23:58:30|324.54|321.84|324.52|321.82|324.54|321.84|324.52|321.82|3
1739059120000|2025-02-08 23:58:40|324.51|321.81|324.49|321.79|324.51|321.81|324.49|321.79|3
1739059130000|2025-02-08 23:58:50|324.48|321.78|324.44|321.74|324.49|321.79|324.44|321.74|6
1739059140000|2025-02-08 23:59:00|324.43|321.73|324.54|321.84|324.55|321.85|324.43|321.73|5
1739059150000|2025-02-08 23:59:10|324.53|321.83|324.55|321.85|324.56|321.86|324.52|321.82|6
1739059160000|2025-02-08 23:59:20|324.56|321.86|324.58|321.88|324.62|321.92|324.56|321.86|9
1739059170000|2025-02-08 23:59:30|324.59|321.89|324.51|321.81|324.59|321.89|324.51|321.81|6
1739059180000|2025-02-08 23:59:40|324.5|321.8|324.58|321.88|324.58|321.88|324.5|321.8|4
1739059190000|2025-02-08 23:59:50|324.57|321.87|324.55|321.85|324.57|321.87|324.54|321.84|5
1739059200000|2025-02-09 00:00:00|324.54|321.84|324.5|321.8|324.56|321.86|324.48|321.78|9
1739059210000|2025-02-09 00:00:10|324.49|321.79|324.73|322.03|324.75|322.05|324.48|321.78|14
1739059220000|2025-02-09 00:00:20|324.74|322.04|324.61|321.91|324.74|322.04|324.61|321.91|14
1739059230000|2025-02-09 00:00:30|324.6|321.9|324.53|321.83|324.6|321.9|324.52|321.82|13
1739059240000|2025-02-09 00:00:40|324.6|321.9|324.57|321.87|324.6|321.9|324.57|321.87|3
1739059250000|2025-02-09 00:00:50|324.56|321.86|324.46|321.76|324.56|321.86|324.46|321.76|11
1739059260000|2025-02-09 00:01:00|324.45|321.75|324.3|321.6|324.45|321.75|324.3|321.6|14
1739059270000|2025-02-09 00:01:10|324.29|321.59|324.29|321.59|324.35|321.65|324.28|321.58|11
1739059280000|2025-02-09 00:01:20|324.31|321.61|324.46|321.76|324.46|321.76|324.31|321.61|14
1739059290000|2025-02-09 00:01:30|324.51|321.81|324.61|321.91|324.61|321.91|324.48|321.78|11
1739059300000|2025-02-09 00:01:40|324.6|321.9|324.54|321.84|324.6|321.9|324.54|321.84|7
1739059310000|2025-02-09 00:01:50|324.53|321.83|324.58|321.88|324.63|321.93|324.53|321.83|11
1739059320000|2025-02-09 00:02:00|324.57|321.87|324.69|321.99|324.69|321.99|324.49|321.79|17
1739059330000|2025-02-09 00:02:10|324.75|322.05|324.78|322.08|324.83|322.13|324.75|322.05|9
1739059340000|2025-02-09 00:02:20|324.74|322.04|324.82|322.12|324.82|322.12|324.74|322.04|4
1739059350000|2025-02-09 00:02:30|324.81|322.11|324.77|322.07|324.81|322.11|324.72|322.02|8
1739059360000|2025-02-09 00:02:40|324.79|322.09|324.88|322.18|324.91|322.21|324.79|322.09|9
1739059370000|2025-02-09 00:02:50|324.89|322.19|324.8|322.1|324.89|322.19|324.8|322.1|12
1739059380000|2025-02-09 00:03:00|324.81|322.11|324.67|321.97|324.81|322.11|324.67|321.97|7
1739059390000|2025-02-09 00:03:10|324.63|321.93|324.62|321.92|324.63|321.93|324.62|321.92|2
1739059400000|2025-02-09 00:03:20|324.61|321.91|324.53|321.83|324.61|321.91|324.53|321.83|5
1739059410000|2025-02-09 00:03:30|324.52|321.82|324.55|321.85|324.57|321.87|324.51|321.81|8
1739059420000|2025-02-09 00:03:40|324.59|321.89|324.57|321.87|324.59|321.89|324.55|321.85|4
1739059430000|2025-02-09 00:03:50|324.56|321.86|324.5|321.8|324.56|321.86|324.5|321.8|5
1739059440000|2025-02-09 00:04:00|324.48|321.78|324.37|321.67|324.48|321.78|324.37|321.67|10
1739059450000|2025-02-09 00:04:10|324.34|321.64|324.28|321.58|324.34|321.64|324.28|321.58|11
1739059460000|2025-02-09 00:04:20|324.27|321.57|324.24|321.54|324.27|321.57|324.24|321.54|4
1739059470000|2025-02-09 00:04:30|324.21|321.51|324.16|321.46|324.21|321.51|324.16|321.46|8
1739059480000|2025-02-09 00:04:40|324.15|321.45|323.95|321.25|324.15|321.45|323.94|321.24|14
1739059490000|2025-02-09 00:04:50|323.94|321.24|323.89|321.19|323.94|321.24|323.89|321.19|6
1739059500000|2025-02-09 00:05:00|323.88|321.18|324.06|321.36|324.1|321.4|323.86|321.16|12
1739059510000|2025-02-09 00:05:10|324.07|321.37|324|321.3|324.07|321.37|324|321.3|11
1739059520000|2025-02-09 00:05:20|323.99|321.29|323.95|321.25|323.99|321.29|323.95|321.25|5
1739059530000|2025-02-09 00:05:30|323.94|321.24|324.14|321.44|324.14|321.44|323.93|321.23|13
1739059540000|2025-02-09 00:05:40|324.16|321.46|324.06|321.36|324.16|321.46|324.06|321.36|9
1739059550000|2025-02-09 00:05:50|324.05|321.35|324|321.3|324.05|321.35|324|321.3|4
1739059560000|2025-02-09 00:06:00|323.99|321.29|323.9|321.2|323.99|321.29|323.9|321.2|10
1739059570000|2025-02-09 00:06:10|323.89|321.19|323.91|321.21|323.92|321.22|323.86|321.16|9
1739059580000|2025-02-09 00:06:20|323.9|321.2|323.84|321.14|323.9|321.2|323.84|321.14|6
1739059590000|2025-02-09 00:06:30|323.83|321.13|323.82|321.12|323.83|321.13|323.82|321.12|2
1739059600000|2025-02-09 00:06:40|323.8|321.1|323.89|321.19|323.9|321.2|323.76|321.06|6
1739059610000|2025-02-09 00:06:50|323.88|321.18|323.86|321.16|323.88|321.18|323.83|321.13|11
1739059620000|2025-02-09 00:07:00|323.85|321.15|323.82|321.12|323.88|321.18|323.81|321.11|10
1739059630000|2025-02-09 00:07:10|323.81|321.11|323.8|321.1|323.82|321.12|323.8|321.1|8
1739059640000|2025-02-09 00:07:20|323.87|321.17|324.05|321.35|324.06|321.36|323.87|321.17|12
1739059650000|2025-02-09 00:07:30|324.06|321.36|323.99|321.29|324.09|321.39|323.99|321.29|9
1739059660000|2025-02-09 00:07:40|323.98|321.28|323.84|321.14|323.98|321.28|323.84|321.14|10
1739059670000|2025-02-09 00:07:50|323.85|321.15|323.88|321.18|323.88|321.18|323.85|321.15|3
1739059680000|2025-02-09 00:08:00|323.89|321.19|324.07|321.37|324.07|321.37|323.89|321.19|7
1739059690000|2025-02-09 00:08:10|324.08|321.38|324.11|321.41|324.2|321.5|324.08|321.38|7
1739059700000|2025-02-09 00:08:20|324.12|321.42|324.15|321.45|324.17|321.47|324.12|321.42|6
1739059710000|2025-02-09 00:08:30|324.14|321.44|324.14|321.44|324.2|321.5|324.14|321.44|7
1739059720000|2025-02-09 00:08:40|324.12|321.42|324.02|321.32|324.12|321.42|324.02|321.32|8
1739059730000|2025-02-09 00:08:50|324.03|321.33|324.06|321.36|324.06|321.36|324.03|321.33|4
1739059740000|2025-02-09 00:09:00|324.07|321.37|324.09|321.39|324.09|321.39|324.07|321.37|3
1739059750000|2025-02-09 00:09:10|324.07|321.37|324.08|321.38|324.08|321.38|324.07|321.37|2
1739059760000|2025-02-09 00:09:20|324.09|321.39|323.97|321.27|324.09|321.39|323.97|321.27|9
1739059770000|2025-02-09 00:09:30|323.96|321.26|323.91|321.21|323.96|321.26|323.91|321.21|5
1739059780000|2025-02-09 00:09:40|323.92|321.22|323.95|321.25|323.98|321.28|323.92|321.22|7
1739059790000|2025-02-09 00:09:50|324.01|321.31|323.99|321.29|324.01|321.31|323.99|321.29|5
1739059800000|2025-02-09 00:10:00|323.98|321.28|323.97|321.27|324.03|321.33|323.97|321.27|6
1739059810000|2025-02-09 00:10:10|323.96|321.26|323.88|321.18|323.96|321.26|323.88|321.18|6
1739059820000|2025-02-09 00:10:20|323.87|321.17|323.77|321.07|323.87|321.17|323.77|321.07|6
1739059830000|2025-02-09 00:10:30|323.78|321.08|323.86|321.16|323.92|321.22|323.77|321.07|12
1739059840000|2025-02-09 00:10:40|323.85|321.15|323.86|321.16|323.86|321.16|323.83|321.13|6
1739059850000|2025-02-09 00:10:50|323.85|321.15|323.84|321.14|323.85|321.15|323.84|321.14|2
1739059860000|2025-02-09 00:11:00|323.83|321.13|323.8|321.1|323.83|321.13|323.8|321.1|4
1739059870000|2025-02-09 00:11:10|323.79|321.09|323.76|321.06|323.79|321.09|323.76|321.06|4
1739059880000|2025-02-09 00:11:20|323.75|321.05|323.78|321.08|323.82|321.12|323.75|321.05|9
1739059890000|2025-02-09 00:11:30|323.77|321.07|323.77|321.07|323.8|321.1|323.76|321.06|7
1739059900000|2025-02-09 00:11:40|323.75|321.05|323.74|321.04|323.75|321.05|323.74|321.04|2
1739059910000|2025-02-09 00:11:50|323.75|321.05|323.79|321.09|323.82|321.12|323.75|321.05|7
1739059920000|2025-02-09 00:12:00|323.78|321.08|323.77|321.07|323.79|321.09|323.74|321.04|8
1739059930000|2025-02-09 00:12:10|323.78|321.08|323.77|321.07|323.78|321.08|323.77|321.07|2
1739059940000|2025-02-09 00:12:20|323.82|321.12|323.77|321.07|323.85|321.15|323.77|321.07|8
1739059950000|2025-02-09 00:12:30|323.76|321.06|323.73|321.03|323.76|321.06|323.72|321.02|6
1739059960000|2025-02-09 00:12:40|323.74|321.04|323.74|321.04|323.74|321.04|323.74|321.04|1
1739059970000|2025-02-09 00:12:50|323.75|321.05|323.93|321.23|323.99|321.29|323.75|321.05|13
1739059980000|2025-02-09 00:13:00|323.92|321.22|323.86|321.16|323.92|321.22|323.86|321.16|9
1739059990000|2025-02-09 00:13:10|323.83|321.13|323.88|321.18|323.89|321.19|323.8|321.1|6
1739060000000|2025-02-09 00:13:20|323.87|321.17|323.78|321.08|323.87|321.17|323.78|321.08|9
1739060010000|2025-02-09 00:13:30|323.77|321.07|323.74|321.04|323.78|321.08|323.74|321.04|6
1739060020000|2025-02-09 00:13:40|323.73|321.03|323.74|321.04|323.76|321.06|323.73|321.03|5
1739060030000|2025-02-09 00:13:50|323.78|321.08|323.85|321.15|323.85|321.15|323.78|321.08|4
1739060040000|2025-02-09 00:14:00|323.86|321.16|323.88|321.18|323.88|321.18|323.86|321.16|6
1739060050000|2025-02-09 00:14:10|323.89|321.19|323.88|321.18|323.9|321.2|323.88|321.18|3
1739060060000|2025-02-09 00:14:20|323.89|321.19|323.84|321.14|323.89|321.19|323.84|321.14|5
1739060070000|2025-02-09 00:14:30|323.81|321.11|323.76|321.06|323.81|321.11|323.76|321.06|8
1739060080000|2025-02-09 00:14:40|323.75|321.05|323.74|321.04|323.75|321.05|323.74|321.04|2
1739060090000|2025-02-09 00:14:50|323.73|321.03|323.75|321.05|323.76|321.06|323.73|321.03|3
1739060100000|2025-02-09 00:15:00|323.76|321.06|323.8|321.1|323.8|321.1|323.74|321.04|11
1739060110000|2025-02-09 00:15:10|323.79|321.09|323.94|321.24|323.94|321.24|323.78|321.08|6
1739060120000|2025-02-09 00:15:20|323.95|321.25|323.95|321.25|323.95|321.25|323.95|321.25|1
1739060130000|2025-02-09 00:15:30|323.94|321.24|323.98|321.28|323.99|321.29|323.91|321.21|12
1739060140000|2025-02-09 00:15:40|323.97|321.27|323.93|321.23|323.98|321.28|323.93|321.23|4
1739060150000|2025-02-09 00:15:50|323.94|321.24|323.97|321.27|324.01|321.31|323.94|321.24|7
1739060160000|2025-02-09 00:16:00|323.96|321.26|323.97|321.27|323.99|321.29|323.92|321.22|7
1739060170000|2025-02-09 00:16:10|323.96|321.26|324.13|321.43|324.13|321.43|323.96|321.26|5
1739060180000|2025-02-09 00:16:20|324.14|321.44|324.03|321.33|324.14|321.44|324.03|321.33|6
1739060190000|2025-02-09 00:16:30|324.02|321.32|323.96|321.26|324.02|321.32|323.94|321.24|8
1739060200000|2025-02-09 00:16:40|323.95|321.25|323.89|321.19|323.95|321.25|323.89|321.19|7
1739060210000|2025-02-09 00:16:50|323.86|321.16|323.77|321.07|323.86|321.16|323.77|321.07|7
1739060220000|2025-02-09 00:17:00|323.78|321.08|323.87|321.17|323.88|321.18|323.78|321.08|6
1739060230000|2025-02-09 00:17:10|323.86|321.16|323.91|321.21|323.92|321.22|323.86|321.16|3
1739060240000|2025-02-09 00:17:20|323.9|321.2|323.82|321.12|323.9|321.2|323.8|321.1|10
1739060250000|2025-02-09 00:17:30|323.86|321.16|324.02|321.32|324.02|321.32|323.85|321.15|10
1739060260000|2025-02-09 00:17:40|323.98|321.28|323.86|321.16|323.98|321.28|323.86|321.16|9
1739060270000|2025-02-09 00:17:50|323.85|321.15|323.86|321.16|323.88|321.18|323.82|321.12|8
1739060280000|2025-02-09 00:18:00|323.85|321.15|323.78|321.08|323.85|321.15|323.78|321.08|5
1739060290000|2025-02-09 00:18:10|323.77|321.07|323.67|320.97|323.77|321.07|323.67|320.97|7
1739060300000|2025-02-09 00:18:20|323.7|321|323.69|320.99|323.7|321|323.69|320.99|4
1739060310000|2025-02-09 00:18:30|323.68|320.98|323.6|320.9|323.68|320.98|323.6|320.9|6
1739060320000|2025-02-09 00:18:40|323.57|320.87|323.46|320.76|323.57|320.87|323.46|320.76|9
1739060330000|2025-02-09 00:18:50|323.47|320.77|323.42|320.72|323.47|320.77|323.42|320.72|7
1739060340000|2025-02-09 00:19:00|323.41|320.71|323.5|320.8|323.52|320.82|323.36|320.66|14
1739060350000|2025-02-09 00:19:10|323.44|320.74|323.5|320.8|323.5|320.8|323.44|320.74|8
1739060360000|2025-02-09 00:19:20|323.46|320.76|323.36|320.66|323.46|320.76|323.36|320.66|10
1739060370000|2025-02-09 00:19:30|323.35|320.65|323.24|320.54|323.35|320.65|323.24|320.54|7
1739060380000|2025-02-09 00:19:40|323.25|320.55|323.29|320.59|323.29|320.59|323.22|320.52|6
1739060390000|2025-02-09 00:19:50|323.28|320.58|323.27|320.57|323.28|320.58|323.27|320.57|2
1739060400000|2025-02-09 00:20:00|323.26|320.56|323.3|320.6|323.31|320.61|323.25|320.55|5
1739060410000|2025-02-09 00:20:10|323.42|320.72|323.43|320.73|323.47|320.77|323.42|320.72|10
1739060420000|2025-02-09 00:20:20|323.38|320.68|323.23|320.53|323.39|320.69|323.23|320.53|16
1739060430000|2025-02-09 00:20:30|323.24|320.54|323.12|320.42|323.24|320.54|323.12|320.42|9
1739060440000|2025-02-09 00:20:40|323.06|320.36|323|320.3|323.08|320.38|323|320.3|10
1739060450000|2025-02-09 00:20:50|322.99|320.29|322.92|320.22|323|320.3|322.9|320.2|14
1739060460000|2025-02-09 00:21:00|322.91|320.21|323.22|320.52|323.22|320.52|322.9|320.2|10
1739060470000|2025-02-09 00:21:10|323.24|320.54|323.27|320.57|323.27|320.57|323.24|320.54|4
1739060480000|2025-02-09 00:21:20|323.38|320.68|323.34|320.64|323.38|320.68|323.34|320.64|5
1739060490000|2025-02-09 00:21:30|323.33|320.63|323.45|320.75|323.45|320.75|323.33|320.63|7
1739060500000|2025-02-09 00:21:40|323.44|320.74|323.44|320.74|323.44|320.74|323.43|320.73|3
1739060510000|2025-02-09 00:21:50|323.47|320.77|323.36|320.66|323.5|320.8|323.36|320.66|11
1739060520000|2025-02-09 00:22:00|323.34|320.64|323.36|320.66|323.36|320.66|323.3|320.6|10
1739060530000|2025-02-09 00:22:10|323.41|320.71|323.58|320.88|323.59|320.89|323.41|320.71|9
1739060540000|2025-02-09 00:22:20|323.57|320.87|323.59|320.89|323.6|320.9|323.52|320.82|11
1739060550000|2025-02-09 00:22:30|323.58|320.88|323.59|320.89|323.6|320.9|323.55|320.85|7
1739060560000|2025-02-09 00:22:40|323.58|320.88|323.51|320.81|323.58|320.88|323.51|320.81|4
1739060570000|2025-02-09 00:22:50|323.52|320.82|323.56|320.86|323.56|320.86|323.52|320.82|7
1739060580000|2025-02-09 00:23:00|323.57|320.87|323.51|320.81|323.57|320.87|323.5|320.8|7
1739060590000|2025-02-09 00:23:10|323.5|320.8|323.49|320.79|323.52|320.82|323.49|320.79|4
1739060600000|2025-02-09 00:23:20|323.48|320.78|323.44|320.74|323.48|320.78|323.43|320.73|7
1739060610000|2025-02-09 00:23:30|323.42|320.72|323.44|320.74|323.49|320.79|323.42|320.72|4
1739060620000|2025-02-09 00:23:40|323.43|320.73|323.33|320.63|323.43|320.73|323.33|320.63|7
1739060630000|2025-02-09 00:23:50|323.29|320.59|323.27|320.57|323.29|320.59|323.27|320.57|3
1739060640000|2025-02-09 00:24:00|323.26|320.56|323.24|320.54|323.26|320.56|323.24|320.54|3
1739060650000|2025-02-09 00:24:10|323.23|320.53|323.34|320.64|323.34|320.64|323.23|320.53|6
1739060660000|2025-02-09 00:24:20|323.33|320.63|323.25|320.55|323.33|320.63|323.25|320.55|7
1739060670000|2025-02-09 00:24:30|323.24|320.54|323.31|320.61|323.32|320.62|323.23|320.53|6
1739060680000|2025-02-09 00:24:40|323.3|320.6|323.14|320.44|323.3|320.6|323.14|320.44|10
1739060690000|2025-02-09 00:24:50|323.16|320.46|323.12|320.42|323.16|320.46|323.12|320.42|5
1739060700000|2025-02-09 00:25:00|323.1|320.4|323.12|320.42|323.12|320.42|323.1|320.4|7
1739060710000|2025-02-09 00:25:10|323.13|320.43|323.22|320.52|323.22|320.52|323.13|320.43|11
1739060720000|2025-02-09 00:25:20|323.27|320.57|323.48|320.78|323.48|320.78|323.25|320.55|9
1739060730000|2025-02-09 00:25:30|323.47|320.77|323.44|320.74|323.49|320.79|323.44|320.74|10
1739060740000|2025-02-09 00:25:40|323.43|320.73|323.41|320.71|323.43|320.73|323.41|320.71|3
1739060750000|2025-02-09 00:25:50|323.4|320.7|323.45|320.75|323.46|320.76|323.4|320.7|4
1739060760000|2025-02-09 00:26:00|323.44|320.74|323.46|320.76|323.46|320.76|323.39|320.69|6
1739060770000|2025-02-09 00:26:10|323.47|320.77|323.47|320.77|323.47|320.77|323.47|320.77|1
1739060780000|2025-02-09 00:26:20|323.46|320.76|323.46|320.76|323.46|320.76|323.46|320.76|1
1739060790000|2025-02-09 00:26:30|323.5|320.8|323.57|320.87|323.57|320.87|323.47|320.77|8
1739060800000|2025-02-09 00:26:40|323.58|320.88|323.58|320.88|323.59|320.89|323.57|320.87|4
1739060810000|2025-02-09 00:26:50|323.55|320.85|323.57|320.87|323.57|320.87|323.55|320.85|3
1739060820000|2025-02-09 00:27:00|323.54|320.84|323.37|320.67|323.54|320.84|323.36|320.66|11
1739060830000|2025-02-09 00:27:10|323.36|320.66|323.42|320.72|323.43|320.73|323.33|320.63|11
1739060840000|2025-02-09 00:27:20|323.41|320.71|323.38|320.68|323.41|320.71|323.38|320.68|4
1739060850000|2025-02-09 00:27:30|323.37|320.67|323.49|320.79|323.49|320.79|323.37|320.67|8
1739060860000|2025-02-09 00:27:40|323.5|320.8|323.51|320.81|323.51|320.81|323.49|320.79|4
1739060870000|2025-02-09 00:27:50|323.52|320.82|323.57|320.87|323.63|320.93|323.52|320.82|9
1739060880000|2025-02-09 00:28:00|323.53|320.83|323.51|320.81|323.53|320.83|323.51|320.81|3
1739060890000|2025-02-09 00:28:10|323.5|320.8|323.55|320.85|323.56|320.86|323.49|320.79|6
1739060900000|2025-02-09 00:28:20|323.59|320.89|323.54|320.84|323.59|320.89|323.54|320.84|6
1739060910000|2025-02-09 00:28:30|323.6|320.9|323.53|320.83|323.6|320.9|323.53|320.83|4
1739060920000|2025-02-09 00:28:40|323.52|320.82|323.44|320.74|323.52|320.82|323.44|320.74|6
1739060930000|2025-02-09 00:28:50|323.43|320.73|323.41|320.71|323.43|320.73|323.41|320.71|3
1739060940000|2025-02-09 00:29:00|323.36|320.66|323.35|320.65|323.38|320.68|323.35|320.65|8
1739060950000|2025-02-09 00:29:10|323.34|320.64|323.42|320.72|323.43|320.73|323.34|320.64|4
1739060960000|2025-02-09 00:29:20|323.43|320.73|323.45|320.75|323.45|320.75|323.43|320.73|3
1739060970000|2025-02-09 00:29:30|323.47|320.77|323.41|320.71|323.47|320.77|323.41|320.71|5
1739060980000|2025-02-09 00:29:40|323.4|320.7|323.46|320.76|323.46|320.76|323.4|320.7|2
1739060990000|2025-02-09 00:29:50|323.45|320.75|323.51|320.81|323.52|320.82|323.45|320.75|5
1739061000000|2025-02-09 00:30:00|323.5|320.8|323.65|320.95|323.66|320.96|323.5|320.8|8
1739061010000|2025-02-09 00:30:10|323.69|320.99|323.64|320.94|323.7|321|323.64|320.94|6
1739061020000|2025-02-09 00:30:20|323.63|320.93|323.71|321.01|323.71|321.01|323.63|320.93|3
1739061030000|2025-02-09 00:30:30|323.72|321.02|323.67|320.97|323.72|321.02|323.67|320.97|3
1739061040000|2025-02-09 00:30:40|323.66|320.96|323.69|320.99|323.69|320.99|323.65|320.95|4
1739061050000|2025-02-09 00:30:50|323.68|320.98|323.68|320.98|323.68|320.98|323.67|320.97|3
1739061060000|2025-02-09 00:31:00|323.83|321.13|323.82|321.12|323.86|321.16|323.81|321.11|8
1739061070000|2025-02-09 00:31:10|323.78|321.08|323.69|320.99|323.78|321.08|323.69|320.99|7
1739061080000|2025-02-09 00:31:20|323.68|320.98|323.64|320.94|323.68|320.98|323.63|320.93|3
1739061090000|2025-02-09 00:31:30|323.63|320.93|323.51|320.81|323.63|320.93|323.51|320.81|6
1739061100000|2025-02-09 00:31:40|323.53|320.83|323.47|320.77|323.53|320.83|323.47|320.77|4
1739061110000|2025-02-09 00:31:50|323.46|320.76|323.33|320.63|323.47|320.77|323.33|320.63|14
1739061120000|2025-02-09 00:32:00|323.32|320.62|323.3|320.6|323.32|320.62|323.3|320.6|5
1739061130000|2025-02-09 00:32:10|323.29|320.59|323.17|320.47|323.29|320.59|323.17|320.47|8
1739061140000|2025-02-09 00:32:20|323.16|320.46|323.21|320.51|323.22|320.52|323.14|320.44|8
1739061150000|2025-02-09 00:32:30|323.28|320.58|323.32|320.62|323.32|320.62|323.27|320.57|7
1739061160000|2025-02-09 00:32:40|323.33|320.63|323.42|320.72|323.43|320.73|323.33|320.63|8
1739061170000|2025-02-09 00:32:50|323.41|320.71|323.31|320.61|323.41|320.71|323.3|320.6|8
1739061180000|2025-02-09 00:33:00|323.28|320.58|323.4|320.7|323.4|320.7|323.27|320.57|5
1739061190000|2025-02-09 00:33:10|323.39|320.69|323.4|320.7|323.4|320.7|323.39|320.69|2
1739061200000|2025-02-09 00:33:20|323.43|320.73|323.52|320.82|323.52|320.82|323.43|320.73|3
1739061210000|2025-02-09 00:33:30|323.53|320.83|323.61|320.91|323.63|320.93|323.53|320.83|13
1739061220000|2025-02-09 00:33:40|323.62|320.92|323.68|320.98|323.73|321.03|323.61|320.91|12
1739061230000|2025-02-09 00:33:50|323.67|320.97|323.7|321|323.72|321.02|323.67|320.97|10
1739061240000|2025-02-09 00:34:00|323.69|320.99|323.59|320.89|323.69|320.99|323.59|320.89|7
1739061250000|2025-02-09 00:34:10|323.6|320.9|323.71|321.01|323.71|321.01|323.6|320.9|7
1739061260000|2025-02-09 00:34:20|323.72|321.02|323.77|321.07|323.77|321.07|323.72|321.02|3
1739061270000|2025-02-09 00:34:30|323.76|321.06|323.76|321.06|323.82|321.12|323.76|321.06|8
1739061280000|2025-02-09 00:34:40|323.74|321.04|323.69|320.99|323.74|321.04|323.69|320.99|5
1739061290000|2025-02-09 00:34:50|323.68|320.98|323.63|320.93|323.68|320.98|323.63|320.93|4
1739061300000|2025-02-09 00:35:00|323.62|320.92|323.6|320.9|323.64|320.94|323.59|320.89|6
1739061310000|2025-02-09 00:35:10|323.61|320.91|323.69|320.99|323.69|320.99|323.61|320.91|5
1739061320000|2025-02-09 00:35:20|323.68|320.98|323.69|320.99|323.69|320.99|323.64|320.94|5
1739061330000|2025-02-09 00:35:30|323.7|321|323.76|321.06|323.76|321.06|323.7|321|4
1739061340000|2025-02-09 00:35:40|323.77|321.07|323.69|320.99|323.79|321.09|323.69|320.99|6
1739061350000|2025-02-09 00:35:50|323.68|320.98|323.65|320.95|323.68|320.98|323.65|320.95|4
1739061360000|2025-02-09 00:36:00|323.64|320.94|323.74|321.04|323.74|321.04|323.63|320.93|4
1739061370000|2025-02-09 00:36:10|323.73|321.03|323.71|321.01|323.73|321.03|323.71|321.01|3
1739061380000|2025-02-09 00:36:20|323.7|321|323.69|320.99|323.73|321.03|323.69|320.99|7
1739061390000|2025-02-09 00:36:30|323.68|320.98|323.63|320.93|323.68|320.98|323.63|320.93|5
1739061400000|2025-02-09 00:36:40|323.62|320.92|323.62|320.92|323.62|320.92|323.62|320.92|1
1739061410000|2025-02-09 00:36:50|323.61|320.91|323.53|320.83|323.61|320.91|323.53|320.83|7
1739061420000|2025-02-09 00:37:00|323.52|320.82|323.5|320.8|323.52|320.82|323.5|320.8|3
1739061430000|2025-02-09 00:37:10|323.49|320.79|323.48|320.78|323.49|320.79|323.47|320.77|4
1739061440000|2025-02-09 00:37:20|323.53|320.83|323.51|320.81|323.53|320.83|323.51|320.81|3
1739061450000|2025-02-09 00:37:30|323.5|320.8|323.49|320.79|323.5|320.8|323.49|320.79|2
1739061460000|2025-02-09 00:37:40|323.48|320.78|323.44|320.74|323.48|320.78|323.44|320.74|6
1739061470000|2025-02-09 00:37:50|323.5|320.8|323.46|320.76|323.5|320.8|323.46|320.76|5
1739061480000|2025-02-09 00:38:00|323.47|320.77|323.47|320.77|323.48|320.78|323.46|320.76|6
1739061490000|2025-02-09 00:38:10|323.45|320.75|323.48|320.78|323.48|320.78|323.41|320.71|10
1739061500000|2025-02-09 00:38:20|323.47|320.77|323.41|320.71|323.47|320.77|323.41|320.71|8
1739061510000|2025-02-09 00:38:30|323.4|320.7|323.48|320.78|323.48|320.78|323.35|320.65|8
1739061520000|2025-02-09 00:38:40|323.49|320.79|323.44|320.74|323.49|320.79|323.44|320.74|6
1739061530000|2025-02-09 00:38:50|323.47|320.77|323.44|320.74|323.48|320.78|323.44|320.74|3
1739061540000|2025-02-09 00:39:00|323.45|320.75|323.54|320.84|323.55|320.85|323.44|320.74|12
1739061550000|2025-02-09 00:39:10|323.53|320.83|323.54|320.84|323.58|320.88|323.52|320.82|9
1739061560000|2025-02-09 00:39:20|323.58|320.88|323.57|320.87|323.58|320.88|323.54|320.84|7
1739061570000|2025-02-09 00:39:30|323.56|320.86|323.62|320.92|323.62|320.92|323.54|320.84|6
1739061580000|2025-02-09 00:39:40|323.69|320.99|323.6|320.9|323.7|321|323.6|320.9|7
1739061590000|2025-02-09 00:39:50|323.61|320.91|323.55|320.85|323.61|320.91|323.54|320.84|6
1739061600000|2025-02-09 00:40:00|323.54|320.84|323.45|320.75|323.54|320.84|323.45|320.75|6
1739061610000|2025-02-09 00:40:10|323.46|320.76|323.49|320.79|323.51|320.81|323.46|320.76|5
1739061620000|2025-02-09 00:40:20|323.51|320.81|323.7|321|323.7|321|323.51|320.81|9
1739061630000|2025-02-09 00:40:30|323.69|320.99|323.66|320.96|323.69|320.99|323.66|320.96|4
1739061640000|2025-02-09 00:40:40|323.7|321|323.67|320.97|323.7|321|323.67|320.97|4
1739061650000|2025-02-09 00:40:50|323.66|320.96|323.69|320.99|323.7|321|323.64|320.94|5
1739061660000|2025-02-09 00:41:00|323.65|320.95|323.58|320.88|323.65|320.95|323.54|320.84|10
1739061670000|2025-02-09 00:41:10|323.57|320.87|323.6|320.9|323.6|320.9|323.55|320.85|6
1739061680000|2025-02-09 00:41:20|323.61|320.91|323.6|320.9|323.69|320.99|323.6|320.9|10
1739061690000|2025-02-09 00:41:30|323.59|320.89|323.37|320.67|323.59|320.89|323.36|320.66|19
1739061700000|2025-02-09 00:41:40|323.36|320.66|323.36|320.66|323.4|320.7|323.35|320.65|10
1739061710000|2025-02-09 00:41:50|323.35|320.65|323.27|320.57|323.35|320.65|323.27|320.57|6
1739061720000|2025-02-09 00:42:00|323.26|320.56|323.38|320.68|323.38|320.68|323.23|320.53|8
1739061730000|2025-02-09 00:42:10|323.37|320.67|323.29|320.59|323.37|320.67|323.29|320.59|8
1739061740000|2025-02-09 00:42:20|323.25|320.55|323.29|320.59|323.3|320.6|323.23|320.53|8
1739061750000|2025-02-09 00:42:30|323.28|320.58|323.31|320.61|323.31|320.61|323.26|320.56|4
1739061760000|2025-02-09 00:42:40|323.3|320.6|323.37|320.67|323.37|320.67|323.3|320.6|3
1739061770000|2025-02-09 00:42:50|323.38|320.68|323.46|320.76|323.46|320.76|323.38|320.68|6
1739061780000|2025-02-09 00:43:00|323.54|320.84|323.62|320.92|323.63|320.93|323.53|320.83|6
1739061790000|2025-02-09 00:43:10|323.61|320.91|323.63|320.93|323.65|320.95|323.6|320.9|5
1739061800000|2025-02-09 00:43:20|323.61|320.91|323.56|320.86|323.61|320.91|323.56|320.86|5
1739061810000|2025-02-09 00:43:30|323.55|320.85|323.47|320.77|323.61|320.91|323.47|320.77|12
1739061820000|2025-02-09 00:43:40|323.45|320.75|323.42|320.72|323.46|320.76|323.42|320.72|6
1739061830000|2025-02-09 00:43:50|323.41|320.71|323.4|320.7|323.44|320.74|323.38|320.68|6
1739061840000|2025-02-09 00:44:00|323.39|320.69|323.29|320.59|323.39|320.69|323.29|320.59|8
1739061850000|2025-02-09 00:44:10|323.28|320.58|323.27|320.57|323.28|320.58|323.27|320.57|2
1739061860000|2025-02-09 00:44:20|323.26|320.56|323.3|320.6|323.3|320.6|323.24|320.54|4
1739061870000|2025-02-09 00:44:30|323.29|320.59|323.3|320.6|323.3|320.6|323.28|320.58|4
1739061880000|2025-02-09 00:44:40|323.31|320.61|323.36|320.66|323.37|320.67|323.31|320.61|3
1739061890000|2025-02-09 00:44:50|323.37|320.67|323.38|320.68|323.38|320.68|323.37|320.67|2
1739061900000|2025-02-09 00:45:00|323.46|320.76|323.41|320.71|323.46|320.76|323.41|320.71|6
1739061910000|2025-02-09 00:45:10|323.4|320.7|323.4|320.7|323.4|320.7|323.4|320.7|1
1739061920000|2025-02-09 00:45:20|323.39|320.69|323.34|320.64|323.39|320.69|323.34|320.64|4
1739061930000|2025-02-09 00:45:30|323.4|320.7|323.42|320.72|323.45|320.75|323.39|320.69|10
1739061940000|2025-02-09 00:45:40|323.41|320.71|323.31|320.61|323.45|320.75|323.31|320.61|9
1739061950000|2025-02-09 00:45:50|323.3|320.6|323.25|320.55|323.3|320.6|323.24|320.54|5
1739061960000|2025-02-09 00:46:00|323.24|320.54|323.23|320.53|323.24|320.54|323.23|320.53|2
1739061970000|2025-02-09 00:46:10|323.22|320.52|323.29|320.59|323.29|320.59|323.22|320.52|9
1739061980000|2025-02-09 00:46:20|323.3|320.6|323.5|320.8|323.51|320.81|323.3|320.6|11
1739061990000|2025-02-09 00:46:30|323.51|320.81|323.53|320.83|323.53|320.83|323.51|320.81|3
1739062000000|2025-02-09 00:46:40|323.55|320.85|323.61|320.91|323.61|320.91|323.54|320.84|5
1739062010000|2025-02-09 00:46:50|323.6|320.9|323.59|320.89|323.63|320.93|323.59|320.89|8
1739062020000|2025-02-09 00:47:00|323.58|320.88|323.78|321.08|323.79|321.09|323.58|320.88|13
1739062030000|2025-02-09 00:47:10|323.77|321.07|323.77|321.07|323.8|321.1|323.74|321.04|7
1739062040000|2025-02-09 00:47:20|323.76|321.06|323.66|320.96|323.76|321.06|323.65|320.95|9
1739062050000|2025-02-09 00:47:30|323.67|320.97|323.67|320.97|323.67|320.97|323.67|320.97|1
1739062060000|2025-02-09 00:47:40|323.62|320.92|323.5|320.8|323.62|320.92|323.5|320.8|9
1739062070000|2025-02-09 00:47:50|323.49|320.79|323.47|320.77|323.49|320.79|323.44|320.74|6
1739062080000|2025-02-09 00:48:00|323.46|320.76|323.46|320.76|323.47|320.77|323.43|320.73|5
1739062090000|2025-02-09 00:48:10|323.54|320.84|323.71|321.01|323.72|321.02|323.54|320.84|12
1739062100000|2025-02-09 00:48:20|323.73|321.03|323.81|321.11|323.84|321.14|323.73|321.03|7
1739062110000|2025-02-09 00:48:30|323.82|321.12|323.79|321.09|323.82|321.12|323.79|321.09|4
1739062120000|2025-02-09 00:48:40|323.78|321.08|323.67|320.97|323.78|321.08|323.67|320.97|7
1739062130000|2025-02-09 00:48:50|323.64|320.94|323.59|320.89|323.65|320.95|323.59|320.89|8
1739062140000|2025-02-09 00:49:00|323.58|320.88|323.51|320.81|323.58|320.88|323.51|320.81|3
1739062150000|2025-02-09 00:49:10|323.52|320.82|323.6|320.9|323.6|320.9|323.52|320.82|5
1739062160000|2025-02-09 00:49:20|323.59|320.89|323.54|320.84|323.59|320.89|323.54|320.84|3
1739062170000|2025-02-09 00:49:30|323.53|320.83|323.5|320.8|323.53|320.83|323.5|320.8|3
1739062180000|2025-02-09 00:49:40|323.49|320.79|323.46|320.76|323.49|320.79|323.46|320.76|4
1739062190000|2025-02-09 00:49:50|323.42|320.72|323.81|321.11|323.81|321.11|323.4|320.7|14
1739062200000|2025-02-09 00:50:00|324.43|321.73|324.18|321.48|324.45|321.75|324.18|321.48|20
1739062210000|2025-02-09 00:50:10|324.17|321.47|324.16|321.46|324.17|321.47|324.15|321.45|4
1739062220000|2025-02-09 00:50:20|324.17|321.47|324.18|321.48|324.18|321.48|324.17|321.47|2
1739062240000|2025-02-09 00:50:40|324.19|321.49|324.19|321.49|324.19|321.49|324.19|321.49|1
1739062260000|2025-02-09 00:51:00|324.28|321.58|324.21|321.51|324.28|321.58|324.21|321.51|6
1739062270000|2025-02-09 00:51:10|324.2|321.5|324.17|321.47|324.2|321.5|324.16|321.46|6
1739062280000|2025-02-09 00:51:20|324.18|321.48|324.21|321.51|324.22|321.52|324.18|321.48|5
1739062290000|2025-02-09 00:51:30|324.18|321.48|324.21|321.51|324.23|321.53|324.18|321.48|6
1739062300000|2025-02-09 00:51:40|324.22|321.52|324.35|321.65|324.35|321.65|324.22|321.52|4
1739062310000|2025-02-09 00:51:50|324.36|321.66|324.39|321.69|324.39|321.69|324.34|321.64|5
1739062320000|2025-02-09 00:52:00|324.46|321.76|324.41|321.71|324.46|321.76|324.41|321.71|6
1739062330000|2025-02-09 00:52:10|324.4|321.7|324.39|321.69|324.4|321.7|324.39|321.69|2
1739062340000|2025-02-09 00:52:20|324.38|321.68|324.45|321.75|324.5|321.8|324.38|321.68|8
1739062350000|2025-02-09 00:52:30|324.44|321.74|324.33|321.63|324.44|321.74|324.33|321.63|8
1739062360000|2025-02-09 00:52:40|324.35|321.65|324.32|321.62|324.35|321.65|324.31|321.61|8
1739062370000|2025-02-09 00:52:50|324.35|321.65|324.43|321.73|324.43|321.73|324.35|321.65|4
1739062380000|2025-02-09 00:53:00|324.42|321.72|324.55|321.85|324.56|321.86|324.41|321.71|6
1739062390000|2025-02-09 00:53:10|324.54|321.84|324.53|321.83|324.54|321.84|324.53|321.83|2
1739062400000|2025-02-09 00:53:20|324.54|321.84|324.56|321.86|324.56|321.86|324.53|321.83|5
1739062410000|2025-02-09 00:53:30|324.57|321.87|324.64|321.94|324.67|321.97|324.57|321.87|6
1739062420000|2025-02-09 00:53:40|324.63|321.93|324.62|321.92|324.63|321.93|324.62|321.92|2
1739062430000|2025-02-09 00:53:50|324.65|321.95|324.74|322.04|324.77|322.07|324.65|321.95|7
1739062440000|2025-02-09 00:54:00|324.73|322.03|324.67|321.97|324.73|322.03|324.67|321.97|3
1739062450000|2025-02-09 00:54:10|324.66|321.96|324.66|321.96|324.67|321.97|324.66|321.96|3
1739062460000|2025-02-09 00:54:20|324.65|321.95|324.67|321.97|324.71|322.01|324.65|321.95|6
1739062470000|2025-02-09 00:54:30|324.68|321.98|324.74|322.04|324.74|322.04|324.68|321.98|5
1739062480000|2025-02-09 00:54:40|324.76|322.06|324.78|322.08|324.81|322.11|324.75|322.05|8
1739062490000|2025-02-09 00:54:50|324.77|322.07|324.75|322.05|324.77|322.07|324.75|322.05|2
1739062500000|2025-02-09 00:55:00|324.73|322.03|324.67|321.97|324.74|322.04|324.66|321.96|9
1739062510000|2025-02-09 00:55:10|324.66|321.96|324.72|322.02|324.72|322.02|324.66|321.96|7
1739062520000|2025-02-09 00:55:20|324.73|322.03|324.78|322.08|324.78|322.08|324.73|322.03|6
1739062530000|2025-02-09 00:55:30|324.79|322.09|324.79|322.09|324.79|322.09|324.79|322.09|1
1739062540000|2025-02-09 00:55:40|324.8|322.1|324.77|322.07|324.8|322.1|324.76|322.06|6
1739062550000|2025-02-09 00:55:50|324.78|322.08|324.81|322.11|324.84|322.14|324.78|322.08|7
1739062560000|2025-02-09 00:56:00|324.82|322.12|324.9|322.2|324.9|322.2|324.82|322.12|6
1739062570000|2025-02-09 00:56:10|324.89|322.19|324.89|322.19|324.94|322.24|324.88|322.18|7
1739062580000|2025-02-09 00:56:20|324.88|322.18|324.98|322.28|325.02|322.32|324.87|322.17|14
1739062590000|2025-02-09 00:56:30|324.97|322.27|324.83|322.13|324.97|322.27|324.83|322.13|10
1739062600000|2025-02-09 00:56:40|324.82|322.12|324.81|322.11|324.82|322.12|324.81|322.11|2
1739062610000|2025-02-09 00:56:50|324.8|322.1|324.72|322.02|324.8|322.1|324.72|322.02|6
1739062620000|2025-02-09 00:57:00|324.73|322.03|324.72|322.02|324.74|322.04|324.72|322.02|4
1739062630000|2025-02-09 00:57:10|324.71|322.01|324.81|322.11|324.82|322.12|324.7|322|6
1739062640000|2025-02-09 00:57:20|324.82|322.12|324.73|322.03|324.82|322.12|324.73|322.03|5
1739062650000|2025-02-09 00:57:30|324.72|322.02|324.66|321.96|324.72|322.02|324.64|321.94|5
1739062660000|2025-02-09 00:57:40|324.65|321.95|324.61|321.91|324.65|321.95|324.61|321.91|5
1739062670000|2025-02-09 00:57:50|324.6|321.9|324.53|321.83|324.6|321.9|324.53|321.83|5
1739062680000|2025-02-09 00:58:00|324.52|321.82|324.45|321.75|324.52|321.82|324.45|321.75|6
1739062690000|2025-02-09 00:58:10|324.44|321.74|324.43|321.73|324.44|321.74|324.43|321.73|2
1739062700000|2025-02-09 00:58:20|324.4|321.7|324.39|321.69|324.41|321.71|324.39|321.69|4
1739062710000|2025-02-09 00:58:30|324.38|321.68|324.37|321.67|324.38|321.68|324.37|321.67|2
1739062720000|2025-02-09 00:58:40|324.42|321.72|324.38|321.68|324.42|321.72|324.38|321.68|5
1739062730000|2025-02-09 00:58:50|324.33|321.63|324.33|321.63|324.34|321.64|324.33|321.63|3
1739062740000|2025-02-09 00:59:00|324.34|321.64|324.44|321.74|324.46|321.76|324.34|321.64|6
1739062750000|2025-02-09 00:59:10|324.43|321.73|324.41|321.71|324.43|321.73|324.41|321.71|3
1739062760000|2025-02-09 00:59:20|324.4|321.7|324.48|321.78|324.48|321.78|324.35|321.65|7
1739062770000|2025-02-09 00:59:30|324.5|321.8|324.53|321.83|324.53|321.83|324.5|321.8|4
1739062790000|2025-02-09 00:59:50|324.51|321.81|324.48|321.78|324.51|321.81|324.48|321.78|2
1739062800000|2025-02-09 01:00:00|324.49|321.79|324.62|321.92|324.62|321.92|324.49|321.79|6
1739062810000|2025-02-09 01:00:10|324.61|321.91|324.5|321.8|324.61|321.91|324.5|321.8|13
1739062820000|2025-02-09 01:00:20|324.49|321.79|324.33|321.63|324.49|321.79|324.28|321.58|15
1739062830000|2025-02-09 01:00:30|324.32|321.62|324.24|321.54|324.32|321.62|324.24|321.54|6
1739062840000|2025-02-09 01:00:40|324.23|321.53|323.96|321.26|324.23|321.53|323.96|321.26|8
1739062850000|2025-02-09 01:00:50|323.95|321.25|323.94|321.24|323.95|321.25|323.92|321.22|6
1739062860000|2025-02-09 01:01:00|323.93|321.23|324.05|321.35|324.05|321.35|323.88|321.18|14
1739062870000|2025-02-09 01:01:10|324.06|321.36|324.16|321.46|324.16|321.46|324.05|321.35|5
1739062880000|2025-02-09 01:01:20|324.17|321.47|324.16|321.46|324.17|321.47|324.14|321.44|4
1739062890000|2025-02-09 01:01:30|324.17|321.47|324.14|321.44|324.19|321.49|324.12|321.42|9
1739062900000|2025-02-09 01:01:40|324.12|321.42|324.04|321.34|324.14|321.44|324.03|321.33|12
1739062910000|2025-02-09 01:01:50|324.02|321.32|323.99|321.29|324.03|321.33|323.99|321.29|6
1739062920000|2025-02-09 01:02:00|323.98|321.28|323.93|321.23|323.98|321.28|323.93|321.23|5
1739062930000|2025-02-09 01:02:10|323.92|321.22|323.82|321.12|323.92|321.22|323.82|321.12|5
1739062940000|2025-02-09 01:02:20|323.81|321.11|323.77|321.07|323.82|321.12|323.77|321.07|7
1739062950000|2025-02-09 01:02:30|323.76|321.06|323.93|321.23|323.93|321.23|323.75|321.05|8
1739062960000|2025-02-09 01:02:40|323.99|321.29|324.09|321.39|324.11|321.41|323.99|321.29|7
1739062970000|2025-02-09 01:02:50|324.08|321.38|324|321.3|324.08|321.38|324|321.3|6
1739062980000|2025-02-09 01:03:00|323.97|321.27|323.94|321.24|323.98|321.28|323.93|321.23|6
1739062990000|2025-02-09 01:03:10|323.93|321.23|323.99|321.29|324|321.3|323.89|321.19|10
1739063000000|2025-02-09 01:03:20|323.94|321.24|323.87|321.17|323.96|321.26|323.87|321.17|11
1739063010000|2025-02-09 01:03:30|323.88|321.18|323.83|321.13|323.88|321.18|323.83|321.13|6
1739063020000|2025-02-09 01:03:40|323.84|321.14|323.75|321.05|323.84|321.14|323.75|321.05|9
1739063030000|2025-02-09 01:03:50|323.74|321.04|323.74|321.04|323.74|321.04|323.73|321.03|5
1739063040000|2025-02-09 01:04:00|323.73|321.03|323.73|321.03|323.81|321.11|323.73|321.03|11
1739063050000|2025-02-09 01:04:10|323.72|321.02|323.81|321.11|323.81|321.11|323.72|321.02|10
1739063060000|2025-02-09 01:04:20|323.82|321.12|323.75|321.05|323.82|321.12|323.75|321.05|6
1739063070000|2025-02-09 01:04:30|323.7|321|323.68|320.98|323.7|321|323.68|320.98|3
1739063080000|2025-02-09 01:04:40|323.67|320.97|323.66|320.96|323.67|320.97|323.66|320.96|8
1739063090000|2025-02-09 01:04:50|323.62|320.92|323.66|320.96|323.7|321|323.6|320.9|8
1739063100000|2025-02-09 01:05:00|323.65|320.95|323.72|321.02|323.72|321.02|323.65|320.95|4
1739063110000|2025-02-09 01:05:10|323.71|321.01|323.7|321|323.71|321.01|323.69|320.99|7
1739063120000|2025-02-09 01:05:20|323.69|320.99|323.69|320.99|323.73|321.03|323.66|320.96|13
1739063130000|2025-02-09 01:05:30|323.7|321|323.66|320.96|323.7|321|323.66|320.96|5
1739063140000|2025-02-09 01:05:40|323.65|320.95|323.65|320.95|323.7|321|323.64|320.94|9
1739063150000|2025-02-09 01:05:50|323.63|320.93|323.55|320.85|323.63|320.93|323.52|320.82|7
1739063160000|2025-02-09 01:06:00|323.54|320.84|323.52|320.82|323.54|320.84|323.52|320.82|3
1739063170000|2025-02-09 01:06:10|323.51|320.81|323.61|320.91|323.61|320.91|323.49|320.79|8
1739063180000|2025-02-09 01:06:20|323.62|320.92|323.68|320.98|323.71|321.01|323.62|320.92|11
1739063190000|2025-02-09 01:06:30|323.67|320.97|323.75|321.05|323.78|321.08|323.67|320.97|4
1739063200000|2025-02-09 01:06:40|323.74|321.04|323.66|320.96|323.74|321.04|323.63|320.93|9
1739063210000|2025-02-09 01:06:50|323.68|320.98|323.66|320.96|323.74|321.04|323.66|320.96|12
1739063220000|2025-02-09 01:07:00|323.65|320.95|323.63|320.93|323.65|320.95|323.62|320.92|7
1739063230000|2025-02-09 01:07:10|323.68|320.98|323.79|321.09|323.79|321.09|323.67|320.97|5
1739063240000|2025-02-09 01:07:20|323.8|321.1|323.84|321.14|323.86|321.16|323.8|321.1|7
1739063250000|2025-02-09 01:07:30|323.83|321.13|323.83|321.13|323.84|321.14|323.83|321.13|3
1739063260000|2025-02-09 01:07:40|323.88|321.18|323.88|321.18|323.88|321.18|323.88|321.18|1
1739063270000|2025-02-09 01:07:50|323.87|321.17|323.84|321.14|323.87|321.17|323.84|321.14|4
1739063280000|2025-02-09 01:08:00|323.83|321.13|323.96|321.26|323.96|321.26|323.83|321.13|9
1739063290000|2025-02-09 01:08:10|323.98|321.28|323.92|321.22|323.98|321.28|323.92|321.22|7
1739063300000|2025-02-09 01:08:20|323.91|321.21|323.92|321.22|323.94|321.24|323.9|321.2|5
1739063310000|2025-02-09 01:08:30|323.9|321.2|323.82|321.12|323.9|321.2|323.82|321.12|9
1739063320000|2025-02-09 01:08:40|323.79|321.09|323.72|321.02|323.8|321.1|323.72|321.02|8
1739063330000|2025-02-09 01:08:50|323.71|321.01|323.76|321.06|323.77|321.07|323.71|321.01|5
1739063340000|2025-02-09 01:09:00|323.74|321.04|323.91|321.21|323.91|321.21|323.73|321.03|14
1739063350000|2025-02-09 01:09:10|323.94|321.24|324|321.3|324|321.3|323.94|321.24|2
1739063360000|2025-02-09 01:09:20|324.01|321.31|324.06|321.36|324.09|321.39|324.01|321.31|6
1739063370000|2025-02-09 01:09:30|324.03|321.33|324.08|321.38|324.08|321.38|324.01|321.31|7
1739063380000|2025-02-09 01:09:40|324.09|321.39|323.99|321.29|324.09|321.39|323.99|321.29|10
1739063390000|2025-02-09 01:09:50|323.98|321.28|323.99|321.29|324|321.3|323.97|321.27|4
1739063400000|2025-02-09 01:10:00|324|321.3|324.23|321.53|324.24|321.54|324|321.3|13
1739063410000|2025-02-09 01:10:10|324.22|321.52|324.27|321.57|324.27|321.57|324.22|321.52|8
1739063420000|2025-02-09 01:10:20|324.26|321.56|324.2|321.5|324.26|321.56|324.13|321.43|11
1739063430000|2025-02-09 01:10:30|324.21|321.51|324.3|321.6|324.32|321.62|324.21|321.51|8
1739063440000|2025-02-09 01:10:40|324.28|321.58|324.3|321.6|324.3|321.6|324.28|321.58|3
1739063450000|2025-02-09 01:10:50|324.28|321.58|324.29|321.59|324.29|321.59|324.28|321.58|2
1739063460000|2025-02-09 01:11:00|324.27|321.57|324.29|321.59|324.29|321.59|324.25|321.55|6
1739063470000|2025-02-09 01:11:10|324.31|321.61|324.36|321.66|324.36|321.66|324.31|321.61|3
1739063480000|2025-02-09 01:11:20|324.35|321.65|324.37|321.67|324.37|321.67|324.35|321.65|3
1739063490000|2025-02-09 01:11:30|324.38|321.68|324.46|321.76|324.47|321.77|324.38|321.68|11
1739063500000|2025-02-09 01:11:40|324.42|321.72|324.33|321.63|324.45|321.75|324.33|321.63|10
1739063510000|2025-02-09 01:11:50|324.32|321.62|324.38|321.68|324.38|321.68|324.31|321.61|8
1739063520000|2025-02-09 01:12:00|324.39|321.69|324.49|321.79|324.49|321.79|324.39|321.69|7
1739063530000|2025-02-09 01:12:10|324.48|321.78|324.47|321.77|324.49|321.79|324.44|321.74|7
1739063540000|2025-02-09 01:12:20|324.51|321.81|324.45|321.75|324.54|321.84|324.45|321.75|8
1739063550000|2025-02-09 01:12:30|324.44|321.74|324.48|321.78|324.48|321.78|324.43|321.73|7
1739063560000|2025-02-09 01:12:40|324.47|321.77|324.55|321.85|324.55|321.85|324.43|321.73|11
1739063570000|2025-02-09 01:12:50|324.63|321.93|324.68|321.98|324.68|321.98|324.63|321.93|4
1739063580000|2025-02-09 01:13:00|324.69|321.99|324.75|322.05|324.77|322.07|324.69|321.99|4
1739063590000|2025-02-09 01:13:10|324.81|322.11|324.79|322.09|324.88|322.18|324.78|322.08|20
1739063600000|2025-02-09 01:13:20|324.78|322.08|324.75|322.05|324.79|322.09|324.75|322.05|3
1739063610000|2025-02-09 01:13:30|324.74|322.04|324.74|322.04|324.79|322.09|324.74|322.04|6
1739063620000|2025-02-09 01:13:40|324.73|322.03|324.74|322.04|324.76|322.06|324.71|322.01|7
1739063630000|2025-02-09 01:13:50|324.75|322.05|324.75|322.05|324.75|322.05|324.71|322.01|5
1739063640000|2025-02-09 01:14:00|324.74|322.04|324.77|322.07|324.81|322.11|324.74|322.04|6
1739063650000|2025-02-09 01:14:10|324.76|322.06|324.71|322.01|324.76|322.06|324.71|322.01|5
1739063660000|2025-02-09 01:14:20|324.72|322.02|324.73|322.03|324.76|322.06|324.72|322.02|5
1739063670000|2025-02-09 01:14:30|324.72|322.02|324.74|322.04|324.84|322.14|324.72|322.02|11
1739063680000|2025-02-09 01:14:40|324.73|322.03|324.65|321.95|324.73|322.03|324.64|321.94|10
1739063690000|2025-02-09 01:14:50|324.64|321.94|324.58|321.88|324.65|321.95|324.56|321.86|4
1739063700000|2025-02-09 01:15:00|324.56|321.86|324.56|321.86|324.57|321.87|324.56|321.86|3
1739063710000|2025-02-09 01:15:10|324.55|321.85|324.49|321.79|324.55|321.85|324.48|321.78|5
1739063720000|2025-02-09 01:15:20|324.5|321.8|324.4|321.7|324.51|321.81|324.4|321.7|9
1739063730000|2025-02-09 01:15:30|324.41|321.71|324.5|321.8|324.5|321.8|324.41|321.71|5
1739063740000|2025-02-09 01:15:40|324.49|321.79|324.5|321.8|324.5|321.8|324.47|321.77|4
1739063750000|2025-02-09 01:15:50|324.57|321.87|324.56|321.86|324.57|321.87|324.55|321.85|3
1739063760000|2025-02-09 01:16:00|324.55|321.85|324.45|321.75|324.55|321.85|324.45|321.75|10
1739063770000|2025-02-09 01:16:10|324.44|321.74|324.45|321.75|324.45|321.75|324.37|321.67|8
1739063780000|2025-02-09 01:16:20|324.47|321.77|324.38|321.68|324.47|321.77|324.37|321.67|13
1739063790000|2025-02-09 01:16:30|324.37|321.67|324.28|321.58|324.37|321.67|324.28|321.58|8
1739063800000|2025-02-09 01:16:40|324.27|321.57|324.27|321.57|324.31|321.61|324.25|321.55|10
1739063810000|2025-02-09 01:16:50|324.28|321.58|324.23|321.53|324.28|321.58|324.22|321.52|7
1739063820000|2025-02-09 01:17:00|324.22|321.52|324.23|321.53|324.28|321.58|324.22|321.52|6
1739063830000|2025-02-09 01:17:10|324.26|321.56|324.33|321.63|324.35|321.65|324.26|321.56|8
1739063840000|2025-02-09 01:17:20|324.34|321.64|324.32|321.62|324.35|321.65|324.29|321.59|6
1739063850000|2025-02-09 01:17:30|324.31|321.61|324.4|321.7|324.4|321.7|324.31|321.61|6
1739063860000|2025-02-09 01:17:40|324.39|321.69|324.23|321.53|324.39|321.69|324.23|321.53|13
1739063870000|2025-02-09 01:17:50|324.2|321.5|324.19|321.49|324.2|321.5|324.18|321.48|4
1739063880000|2025-02-09 01:18:00|324.18|321.48|324.17|321.47|324.18|321.48|324.15|321.45|9
1739063890000|2025-02-09 01:18:10|324.18|321.48|324.26|321.56|324.26|321.56|324.18|321.48|7
1739063900000|2025-02-09 01:18:20|324.27|321.57|324.25|321.55|324.27|321.57|324.25|321.55|3
1739063910000|2025-02-09 01:18:30|324.29|321.59|324.24|321.54|324.29|321.59|324.24|321.54|6
1739063920000|2025-02-09 01:18:40|324.22|321.52|324.22|321.52|324.23|321.53|324.18|321.48|8
1739063930000|2025-02-09 01:18:50|324.23|321.53|324.36|321.66|324.39|321.69|324.23|321.53|7
1739063940000|2025-02-09 01:19:00|324.35|321.65|324.33|321.63|324.35|321.65|324.32|321.62|6
1739063950000|2025-02-09 01:19:10|324.32|321.62|324.21|321.51|324.32|321.62|324.21|321.51|10
1739063960000|2025-02-09 01:19:20|324.2|321.5|324.15|321.45|324.2|321.5|324.15|321.45|8
1739063970000|2025-02-09 01:19:30|324.14|321.44|324.13|321.43|324.16|321.46|324.11|321.41|7
1739063980000|2025-02-09 01:19:40|324.12|321.42|324.12|321.42|324.15|321.45|324.11|321.41|7
1739063990000|2025-02-09 01:19:50|324.13|321.43|324.19|321.49|324.19|321.49|324.09|321.39|5
1739064000000|2025-02-09 01:20:00|324.18|321.48|324.14|321.44|324.18|321.48|324.13|321.43|4
1739064010000|2025-02-09 01:20:10|324.15|321.45|324.24|321.54|324.24|321.54|324.15|321.45|7
1739064020000|2025-02-09 01:20:20|324.25|321.55|324.2|321.5|324.25|321.55|324.2|321.5|8
1739064030000|2025-02-09 01:20:30|324.21|321.51|324.26|321.56|324.26|321.56|324.21|321.51|4
1739064040000|2025-02-09 01:20:40|324.27|321.57|324.27|321.57|324.27|321.57|324.26|321.56|3
1739064050000|2025-02-09 01:20:50|324.3|321.6|324.33|321.63|324.33|321.63|324.29|321.59|4
1739064060000|2025-02-09 01:21:00|324.36|321.66|324.47|321.77|324.47|321.77|324.36|321.66|10
1739064070000|2025-02-09 01:21:10|324.46|321.76|324.43|321.73|324.46|321.76|324.43|321.73|6
1739064080000|2025-02-09 01:21:20|324.42|321.72|324.33|321.63|324.42|321.72|324.33|321.63|6
1739064090000|2025-02-09 01:21:30|324.32|321.62|324.37|321.67|324.37|321.67|324.3|321.6|6
1739064100000|2025-02-09 01:21:40|324.38|321.68|324.3|321.6|324.38|321.68|324.29|321.59|10
1739064110000|2025-02-09 01:21:50|324.29|321.59|324.29|321.59|324.29|321.59|324.28|321.58|3
1739064120000|2025-02-09 01:22:00|324.35|321.65|324.34|321.64|324.35|321.65|324.34|321.64|2
1739064130000|2025-02-09 01:22:10|324.33|321.63|324.39|321.69|324.4|321.7|324.29|321.59|8
1739064140000|2025-02-09 01:22:20|324.38|321.68|324.34|321.64|324.38|321.68|324.34|321.64|5
1739064150000|2025-02-09 01:22:30|324.33|321.63|324.41|321.71|324.42|321.72|324.32|321.62|4
1739064160000|2025-02-09 01:22:40|324.4|321.7|324.37|321.67|324.43|321.73|324.37|321.67|8
1739064170000|2025-02-09 01:22:50|324.36|321.66|324.36|321.66|324.39|321.69|324.35|321.65|8
1739064180000|2025-02-09 01:23:00|324.35|321.65|324.49|321.79|324.5|321.8|324.35|321.65|6
1739064190000|2025-02-09 01:23:10|324.5|321.8|324.7|322|324.7|322|324.5|321.8|6
1739064200000|2025-02-09 01:23:20|324.69|321.99|324.58|321.88|324.69|321.99|324.58|321.88|10
1739064210000|2025-02-09 01:23:30|324.57|321.87|324.56|321.86|324.57|321.87|324.56|321.86|2
1739064220000|2025-02-09 01:23:40|324.55|321.85|324.65|321.95|324.65|321.95|324.55|321.85|5
1739064230000|2025-02-09 01:23:50|324.68|321.98|324.76|322.06|324.76|322.06|324.64|321.94|14
1739064240000|2025-02-09 01:24:00|324.8|322.1|324.85|322.15|324.85|322.15|324.78|322.08|8
1739064250000|2025-02-09 01:24:10|324.86|322.16|325|322.3|325.02|322.32|324.86|322.16|11
1739064260000|2025-02-09 01:24:20|324.98|322.28|325.01|322.31|325.03|322.33|324.96|322.26|9
1739064270000|2025-02-09 01:24:30|325|322.3|324.96|322.26|325|322.3|324.96|322.26|3
1739064280000|2025-02-09 01:24:40|325.02|322.32|324.99|322.29|325.02|322.32|324.99|322.29|4
1739064290000|2025-02-09 01:24:50|325|322.3|325.03|322.33|325.03|322.33|324.98|322.28|8
1739064300000|2025-02-09 01:25:00|325.04|322.34|325.31|322.61|325.31|322.61|325.04|322.34|13
1739064310000|2025-02-09 01:25:10|325.33|322.63|325.58|322.88|325.71|323.01|325.33|322.63|16
1739064320000|2025-02-09 01:25:20|325.57|322.87|325.55|322.85|325.59|322.89|325.55|322.85|5
1739064330000|2025-02-09 01:25:30|325.56|322.86|325.5|322.8|325.56|322.86|325.49|322.79|14
1739064340000|2025-02-09 01:25:40|325.51|322.81|325.42|322.72|325.51|322.81|325.39|322.69|9
1739064350000|2025-02-09 01:25:50|325.43|322.73|325.37|322.67|325.43|322.73|325.37|322.67|5
1739064360000|2025-02-09 01:26:00|325.52|322.82|325.48|322.78|325.56|322.86|325.48|322.78|10
1739064370000|2025-02-09 01:26:10|325.47|322.77|325.55|322.85|325.55|322.85|325.47|322.77|4
1739064380000|2025-02-09 01:26:20|325.56|322.86|325.66|322.96|325.66|322.96|325.56|322.86|4
1739064390000|2025-02-09 01:26:30|325.65|322.95|325.67|322.97|325.67|322.97|325.61|322.91|11
1739064400000|2025-02-09 01:26:40|325.66|322.96|325.65|322.95|325.7|323|325.61|322.91|8
1739064410000|2025-02-09 01:26:50|325.64|322.94|325.59|322.89|325.64|322.94|325.59|322.89|4
1739064420000|2025-02-09 01:27:00|325.58|322.88|325.48|322.78|325.58|322.88|325.48|322.78|8
1739064430000|2025-02-09 01:27:10|325.49|322.79|325.49|322.79|325.49|322.79|325.48|322.78|5
1739064440000|2025-02-09 01:27:20|325.48|322.78|325.36|322.66|325.49|322.79|325.34|322.64|11
1739064450000|2025-02-09 01:27:30|325.35|322.65|325.31|322.61|325.35|322.65|325.3|322.6|7
1739064460000|2025-02-09 01:27:40|325.32|322.62|325.47|322.77|325.48|322.78|325.32|322.62|9
1739064470000|2025-02-09 01:27:50|325.46|322.76|325.44|322.74|325.46|322.76|325.44|322.74|5
1739064480000|2025-02-09 01:28:00|325.45|322.75|325.52|322.82|325.52|322.82|325.44|322.74|7
1739064490000|2025-02-09 01:28:10|325.51|322.81|325.57|322.87|325.58|322.88|325.46|322.76|8
1739064500000|2025-02-09 01:28:20|325.56|322.86|325.5|322.8|325.56|322.86|325.5|322.8|6
1739064510000|2025-02-09 01:28:30|325.49|322.79|325.48|322.78|325.49|322.79|325.48|322.78|4
1739064520000|2025-02-09 01:28:40|325.47|322.77|325.48|322.78|325.5|322.8|325.46|322.76|5
1739064530000|2025-02-09 01:28:50|325.46|322.76|325.35|322.65|325.47|322.77|325.35|322.65|12
1739064540000|2025-02-09 01:29:00|325.34|322.64|325.32|322.62|325.34|322.64|325.32|322.62|3
1739064550000|2025-02-09 01:29:10|325.31|322.61|325.34|322.64|325.35|322.65|325.29|322.59|8
1739064560000|2025-02-09 01:29:20|325.33|322.63|325.38|322.68|325.39|322.69|325.33|322.63|3
1739064570000|2025-02-09 01:29:30|325.37|322.67|325.44|322.74|325.44|322.74|325.36|322.66|11
1739064580000|2025-02-09 01:29:40|325.52|322.82|325.49|322.79|325.52|322.82|325.49|322.79|6
1739064590000|2025-02-09 01:29:50|325.48|322.78|325.48|322.78|325.48|322.78|325.48|322.78|1
1739064600000|2025-02-09 01:30:00|325.47|322.77|325.39|322.69|325.47|322.77|325.38|322.68|6
1739064610000|2025-02-09 01:30:10|325.38|322.68|325.55|322.85|325.57|322.87|325.38|322.68|11
1739064620000|2025-02-09 01:30:20|325.54|322.84|325.45|322.75|325.54|322.84|325.44|322.74|8
1739064630000|2025-02-09 01:30:30|325.47|322.77|325.52|322.82|325.54|322.84|325.47|322.77|7
1739064640000|2025-02-09 01:30:40|325.53|322.83|325.68|322.98|325.68|322.98|325.53|322.83|11
1739064650000|2025-02-09 01:30:50|325.72|323.02|325.62|322.92|325.72|323.02|325.61|322.91|11
1739064660000|2025-02-09 01:31:00|325.59|322.89|325.53|322.83|325.59|322.89|325.53|322.83|12
1739064670000|2025-02-09 01:31:10|325.52|322.82|325.45|322.75|325.53|322.83|325.44|322.74|9
1739064680000|2025-02-09 01:31:20|325.37|322.67|325.22|322.52|325.37|322.67|325.19|322.49|14
1739064690000|2025-02-09 01:31:30|325.24|322.54|325.35|322.65|325.36|322.66|325.23|322.53|6
1739064700000|2025-02-09 01:31:40|325.37|322.67|325.47|322.77|325.5|322.8|325.33|322.63|10
1739064710000|2025-02-09 01:31:50|325.57|322.87|325.4|322.7|325.57|322.87|325.4|322.7|12
1739064720000|2025-02-09 01:32:00|325.41|322.71|325.44|322.74|325.49|322.79|325.41|322.71|9
1739064730000|2025-02-09 01:32:10|325.43|322.73|325.41|322.71|325.46|322.76|325.41|322.71|6
1739064740000|2025-02-09 01:32:20|325.4|322.7|325.4|322.7|325.4|322.7|325.37|322.67|5
1739064750000|2025-02-09 01:32:30|325.43|322.73|325.71|323.01|325.71|323.01|325.43|322.73|12
1739064760000|2025-02-09 01:32:40|325.83|323.13|325.78|323.08|325.83|323.13|325.76|323.06|11
1739064770000|2025-02-09 01:32:50|325.79|323.09|326|323.3|326.01|323.31|325.77|323.07|14
1739064780000|2025-02-09 01:33:00|325.97|323.27|325.96|323.26|326|323.3|325.94|323.24|9
1739064790000|2025-02-09 01:33:10|326|323.3|325.96|323.26|326|323.3|325.96|323.26|3
1739064800000|2025-02-09 01:33:20|325.95|323.25|325.83|323.13|325.95|323.25|325.83|323.13|9
1739064810000|2025-02-09 01:33:30|325.82|323.12|325.73|323.03|325.84|323.14|325.73|323.03|11
1739064820000|2025-02-09 01:33:40|325.72|323.02|325.68|322.98|325.72|323.02|325.68|322.98|5
1739064830000|2025-02-09 01:33:50|325.67|322.97|325.6|322.9|325.67|322.97|325.59|322.89|7
1739064840000|2025-02-09 01:34:00|325.61|322.91|325.73|323.03|325.74|323.04|325.6|322.9|11
1739064850000|2025-02-09 01:34:10|325.75|323.05|325.67|322.97|325.75|323.05|325.63|322.93|8
1739064860000|2025-02-09 01:34:20|325.69|322.99|325.64|322.94|325.69|322.99|325.64|322.94|3
1739064870000|2025-02-09 01:34:30|325.63|322.93|325.72|323.02|325.77|323.07|325.61|322.91|15
1739064880000|2025-02-09 01:34:40|325.71|323.01|325.64|322.94|325.71|323.01|325.62|322.92|8
1739064890000|2025-02-09 01:34:50|325.63|322.93|325.61|322.91|325.63|322.93|325.61|322.91|3
1739064900000|2025-02-09 01:35:00|325.6|322.9|325.55|322.85|325.6|322.9|325.55|322.85|12
1739064910000|2025-02-09 01:35:10|325.53|322.83|325.47|322.77|325.54|322.84|325.46|322.76|6
1739064920000|2025-02-09 01:35:20|325.46|322.76|325.43|322.73|325.47|322.77|325.43|322.73|6
1739064930000|2025-02-09 01:35:30|325.37|322.67|325.29|322.59|325.37|322.67|325.28|322.58|14
1739064940000|2025-02-09 01:35:40|325.28|322.58|325.37|322.67|325.39|322.69|325.28|322.58|6
1739064950000|2025-02-09 01:35:50|325.36|322.66|325.27|322.57|325.36|322.66|325.27|322.57|5
1739064960000|2025-02-09 01:36:00|325.26|322.56|325.22|322.52|325.26|322.56|325.17|322.47|8
1739064970000|2025-02-09 01:36:10|325.23|322.53|325.33|322.63|325.35|322.65|325.23|322.53|9
1739064980000|2025-02-09 01:36:20|325.32|322.62|325.22|322.52|325.32|322.62|325.22|322.52|8
1739064990000|2025-02-09 01:36:30|325.23|322.53|325.19|322.49|325.23|322.53|325.19|322.49|8
1739065000000|2025-02-09 01:36:40|325.18|322.48|325.09|322.39|325.18|322.48|325.09|322.39|11
1739065010000|2025-02-09 01:36:50|325.08|322.38|324.99|322.29|325.08|322.38|324.99|322.29|10
1739065020000|2025-02-09 01:37:00|324.98|322.28|325.02|322.32|325.02|322.32|324.98|322.28|3
1739065030000|2025-02-09 01:37:10|325.05|322.35|325.09|322.39|325.14|322.44|325.05|322.35|11
1739065040000|2025-02-09 01:37:20|325.15|322.45|325.26|322.56|325.26|322.56|325.14|322.44|5
1739065050000|2025-02-09 01:37:30|325.25|322.55|325.35|322.65|325.35|322.65|325.25|322.55|5
1739065060000|2025-02-09 01:37:40|325.37|322.67|325.44|322.74|325.44|322.74|325.37|322.67|3
1739065070000|2025-02-09 01:37:50|325.43|322.73|325.41|322.71|325.43|322.73|325.41|322.71|3
1739065080000|2025-02-09 01:38:00|325.4|322.7|325.45|322.75|325.46|322.76|325.38|322.68|6
1739065090000|2025-02-09 01:38:10|325.46|322.76|325.57|322.87|325.57|322.87|325.46|322.76|3
1739065100000|2025-02-09 01:38:20|325.54|322.84|325.49|322.79|325.54|322.84|325.49|322.79|5
1739065110000|2025-02-09 01:38:30|325.48|322.78|325.55|322.85|325.55|322.85|325.48|322.78|3
1739065120000|2025-02-09 01:38:40|325.54|322.84|325.56|322.86|325.56|322.86|325.49|322.79|8
1739065130000|2025-02-09 01:38:50|325.54|322.84|325.42|322.72|325.55|322.85|325.37|322.67|10
1739065140000|2025-02-09 01:39:00|325.36|322.66|325.39|322.69|325.48|322.78|325.36|322.66|15
1739065150000|2025-02-09 01:39:10|325.38|322.68|325.39|322.69|325.4|322.7|325.35|322.65|11
1739065160000|2025-02-09 01:39:20|325.35|322.65|325.27|322.57|325.35|322.65|325.27|322.57|8
1739065170000|2025-02-09 01:39:30|325.26|322.56|325.36|322.66|325.4|322.7|325.26|322.56|6
1739065180000|2025-02-09 01:39:40|325.35|322.65|325.25|322.55|325.35|322.65|325.25|322.55|8
1739065190000|2025-02-09 01:39:50|325.24|322.54|325.13|322.43|325.24|322.54|325.13|322.43|11
1739065200000|2025-02-09 01:40:00|325.12|322.42|325.06|322.36|325.13|322.43|325.03|322.33|10
1739065210000|2025-02-09 01:40:10|325.05|322.35|325.03|322.33|325.05|322.35|325.03|322.33|3
1739065220000|2025-02-09 01:40:20|325.04|322.34|324.96|322.26|325.04|322.34|324.96|322.26|8
1739065230000|2025-02-09 01:40:30|324.95|322.25|324.97|322.27|324.97|322.27|324.93|322.23|7
1739065240000|2025-02-09 01:40:40|324.98|322.28|324.98|322.28|324.98|322.28|324.93|322.23|5
1739065250000|2025-02-09 01:40:50|325.01|322.31|325.05|322.35|325.05|322.35|324.99|322.29|9
1739065260000|2025-02-09 01:41:00|325.04|322.34|324.98|322.28|325.04|322.34|324.97|322.27|7
1739065270000|2025-02-09 01:41:10|324.99|322.29|325.02|322.32|325.07|322.37|324.99|322.29|8
1739065280000|2025-02-09 01:41:20|325|322.3|324.98|322.28|325.01|322.31|324.98|322.28|6
1739065290000|2025-02-09 01:41:30|324.99|322.29|324.94|322.24|324.99|322.29|324.94|322.24|4
1739065300000|2025-02-09 01:41:40|324.93|322.23|324.91|322.21|324.93|322.23|324.9|322.2|4
1739065310000|2025-02-09 01:41:50|324.9|322.2|324.86|322.16|324.9|322.2|324.85|322.15|5
1739065320000|2025-02-09 01:42:00|324.87|322.17|324.97|322.27|324.97|322.27|324.87|322.17|4
1739065330000|2025-02-09 01:42:10|325.1|322.4|325.09|322.39|325.1|322.4|325.07|322.37|4
1739065340000|2025-02-09 01:42:20|325.06|322.36|325.04|322.34|325.07|322.37|325.04|322.34|5
1739065350000|2025-02-09 01:42:30|325.03|322.33|324.98|322.28|325.03|322.33|324.97|322.27|8
1739065360000|2025-02-09 01:42:40|324.99|322.29|324.99|322.29|324.99|322.29|324.99|322.29|1
1739065370000|2025-02-09 01:42:50|325|322.3|324.97|322.27|325.01|322.31|324.94|322.24|8
1739065380000|2025-02-09 01:43:00|324.98|322.28|325.09|322.39|325.09|322.39|324.97|322.27|5
1739065390000|2025-02-09 01:43:10|325.05|322.35|325.04|322.34|325.05|322.35|325.04|322.34|2
1739065400000|2025-02-09 01:43:20|325.05|322.35|325|322.3|325.05|322.35|325|322.3|6
1739065410000|2025-02-09 01:43:30|325.01|322.31|324.98|322.28|325.01|322.31|324.96|322.26|5
1739065420000|2025-02-09 01:43:40|324.99|322.29|324.94|322.24|325|322.3|324.94|322.24|6
1739065440000|2025-02-09 01:44:00|324.93|322.23|324.94|322.24|324.94|322.24|324.93|322.23|2
1739065450000|2025-02-09 01:44:10|324.93|322.23|324.83|322.13|324.93|322.23|324.83|322.13|8
1739065460000|2025-02-09 01:44:20|324.82|322.12|324.85|322.15|324.85|322.15|324.79|322.09|5
1739065470000|2025-02-09 01:44:30|324.84|322.14|324.87|322.17|324.88|322.18|324.8|322.1|7
1739065480000|2025-02-09 01:44:40|324.88|322.18|324.82|322.12|324.88|322.18|324.82|322.12|7
1739065490000|2025-02-09 01:44:50|324.81|322.11|324.82|322.12|324.82|322.12|324.81|322.11|2
1739065500000|2025-02-09 01:45:00|324.81|322.11|324.72|322.02|324.81|322.11|324.72|322.02|6
1739065510000|2025-02-09 01:45:10|324.73|322.03|324.6|321.9|324.73|322.03|324.57|321.87|6
1739065520000|2025-02-09 01:45:20|324.59|321.89|324.65|321.95|324.65|321.95|324.59|321.89|5
1739065530000|2025-02-09 01:45:30|324.66|321.96|324.7|322|324.71|322.01|324.66|321.96|5
1739065540000|2025-02-09 01:45:40|324.69|321.99|324.65|321.95|324.72|322.02|324.6|321.9|9
1739065550000|2025-02-09 01:45:50|324.64|321.94|324.57|321.87|324.64|321.94|324.55|321.85|7
1739065560000|2025-02-09 01:46:00|324.56|321.86|324.46|321.76|324.56|321.86|324.46|321.76|8
1739065570000|2025-02-09 01:46:10|324.45|321.75|324.6|321.9|324.64|321.94|324.45|321.75|13
1739065580000|2025-02-09 01:46:20|324.55|321.85|324.39|321.69|324.56|321.86|324.38|321.68|13
1739065590000|2025-02-09 01:46:30|324.4|321.7|324.37|321.67|324.4|321.7|324.37|321.67|4
1739065600000|2025-02-09 01:46:40|324.36|321.66|324.33|321.63|324.36|321.66|324.33|321.63|6
1739065610000|2025-02-09 01:46:50|324.32|321.62|324.31|321.61|324.33|321.63|324.3|321.6|4
1739065620000|2025-02-09 01:47:00|324.32|321.62|324.23|321.53|324.32|321.62|324.23|321.53|6
1739065630000|2025-02-09 01:47:10|324.24|321.54|324.29|321.59|324.29|321.59|324.24|321.54|6
1739065640000|2025-02-09 01:47:20|324.3|321.6|324.4|321.7|324.44|321.74|324.3|321.6|10
1739065650000|2025-02-09 01:47:30|324.39|321.69|324.31|321.61|324.39|321.69|324.31|321.61|5
1739065660000|2025-02-09 01:47:40|324.32|321.62|324.3|321.6|324.32|321.62|324.3|321.6|6
1739065670000|2025-02-09 01:47:50|324.31|321.61|324.46|321.76|324.46|321.76|324.3|321.6|7
1739065680000|2025-02-09 01:48:00|324.45|321.75|324.35|321.65|324.45|321.75|324.35|321.65|10
1739065690000|2025-02-09 01:48:10|324.34|321.64|324.29|321.59|324.34|321.64|324.29|321.59|3
1739065700000|2025-02-09 01:48:20|324.28|321.58|324.25|321.55|324.28|321.58|324.25|321.55|4
1739065710000|2025-02-09 01:48:30|324.24|321.54|324.24|321.54|324.24|321.54|324.24|321.54|1
1739065720000|2025-02-09 01:48:40|324.25|321.55|324.25|321.55|324.25|321.55|324.25|321.55|1
1739065730000|2025-02-09 01:48:50|324.24|321.54|324.21|321.51|324.24|321.54|324.21|321.51|4
1739065740000|2025-02-09 01:49:00|324.19|321.49|324.23|321.53|324.23|321.53|324.19|321.49|5
1739065750000|2025-02-09 01:49:10|324.24|321.54|324.25|321.55|324.25|321.55|324.24|321.54|2
1739065760000|2025-02-09 01:49:20|324.34|321.64|324.34|321.64|324.34|321.64|324.31|321.61|7
1739065770000|2025-02-09 01:49:30|324.35|321.65|324.49|321.79|324.49|321.79|324.35|321.65|9
1739065780000|2025-02-09 01:49:40|324.5|321.8|324.47|321.77|324.5|321.8|324.47|321.77|6
1739065790000|2025-02-09 01:49:50|324.46|321.76|324.39|321.69|324.46|321.76|324.38|321.68|8
1739065800000|2025-02-09 01:50:00|324.38|321.68|324.51|321.81|324.51|321.81|324.38|321.68|7
1739065810000|2025-02-09 01:50:10|324.52|321.82|324.46|321.76|324.54|321.84|324.46|321.76|6
1739065820000|2025-02-09 01:50:20|324.43|321.73|324.33|321.63|324.44|321.74|324.33|321.63|8
1739065830000|2025-02-09 01:50:30|324.32|321.62|324.07|321.37|324.32|321.62|324.07|321.37|11
1739065840000|2025-02-09 01:50:40|324.06|321.36|324.03|321.33|324.06|321.36|324.03|321.33|4
1739065850000|2025-02-09 01:50:50|324.02|321.32|323.98|321.28|324.02|321.32|323.98|321.28|7
1739065860000|2025-02-09 01:51:00|323.97|321.27|323.97|321.27|323.98|321.28|323.97|321.27|3
1739065870000|2025-02-09 01:51:10|323.94|321.24|324.05|321.35|324.05|321.35|323.94|321.24|6
1739065880000|2025-02-09 01:51:20|324.04|321.34|323.95|321.25|324.04|321.34|323.95|321.25|8
1739065890000|2025-02-09 01:51:30|323.94|321.24|323.92|321.22|323.94|321.24|323.92|321.22|3
1739065900000|2025-02-09 01:51:40|323.91|321.21|323.91|321.21|323.91|321.21|323.91|321.21|1
1739065910000|2025-02-09 01:51:50|323.88|321.18|323.9|321.2|323.9|321.2|323.88|321.18|3
1739065920000|2025-02-09 01:52:00|323.88|321.18|323.87|321.17|323.88|321.18|323.87|321.17|2
1739065930000|2025-02-09 01:52:10|323.88|321.18|323.89|321.19|323.89|321.19|323.88|321.18|2
1739065940000|2025-02-09 01:52:20|323.86|321.16|323.88|321.18|323.88|321.18|323.86|321.16|3
1739065950000|2025-02-09 01:52:30|323.89|321.19|323.92|321.22|323.93|321.23|323.89|321.19|8
1739065960000|2025-02-09 01:52:40|324|321.3|323.97|321.27|324.01|321.31|323.97|321.27|4
1739065970000|2025-02-09 01:52:50|323.93|321.23|323.9|321.2|323.93|321.23|323.9|321.2|4
1739065980000|2025-02-09 01:53:00|323.89|321.19|323.9|321.2|323.9|321.2|323.89|321.19|2
1739065990000|2025-02-09 01:53:10|323.89|321.19|323.83|321.13|323.89|321.19|323.83|321.13|5
1739066000000|2025-02-09 01:53:20|323.79|321.09|323.78|321.08|323.79|321.09|323.74|321.04|7
1739066010000|2025-02-09 01:53:30|323.79|321.09|323.82|321.12|323.82|321.12|323.79|321.09|4
1739066020000|2025-02-09 01:53:40|323.83|321.13|323.83|321.13|323.83|321.13|323.83|321.13|1
1739066030000|2025-02-09 01:53:50|323.8|321.1|323.83|321.13|323.83|321.13|323.8|321.1|4
1739066040000|2025-02-09 01:54:00|323.84|321.14|323.88|321.18|323.88|321.18|323.84|321.14|2
1739066050000|2025-02-09 01:54:10|323.89|321.19|324.01|321.31|324.02|321.32|323.89|321.19|9
1739066070000|2025-02-09 01:54:30|324.02|321.32|324.03|321.33|324.03|321.33|324.02|321.32|2
1739066080000|2025-02-09 01:54:40|324.04|321.34|324.11|321.41|324.12|321.42|324.03|321.33|5
1739066090000|2025-02-09 01:54:50|324.12|321.42|324.13|321.43|324.13|321.43|324.12|321.42|2
1739066100000|2025-02-09 01:55:00|324.12|321.42|324.23|321.53|324.23|321.53|324.12|321.42|7
1739066110000|2025-02-09 01:55:10|324.24|321.54|324.25|321.55|324.37|321.67|324.24|321.54|15
1739066120000|2025-02-09 01:55:20|324.24|321.54|324.22|321.52|324.24|321.54|324.22|321.52|3
1739066130000|2025-02-09 01:55:30|324.23|321.53|324.22|321.52|324.23|321.53|324.18|321.48|6
1739066140000|2025-02-09 01:55:40|324.23|321.53|324.2|321.5|324.23|321.53|324.2|321.5|4
1739066150000|2025-02-09 01:55:50|324.18|321.48|324.14|321.44|324.18|321.48|324.13|321.43|4
1739066160000|2025-02-09 01:56:00|324.06|321.36|324.08|321.38|324.08|321.38|324.05|321.35|7
1739066170000|2025-02-09 01:56:10|324.07|321.37|324.1|321.4|324.1|321.4|324.07|321.37|4
1739066180000|2025-02-09 01:56:20|324.11|321.41|324.27|321.57|324.27|321.57|324.11|321.41|13
1739066190000|2025-02-09 01:56:30|324.3|321.6|324.43|321.73|324.43|321.73|324.28|321.58|10
1739066200000|2025-02-09 01:56:40|324.44|321.74|324.41|321.71|324.44|321.74|324.41|321.71|2
1739066210000|2025-02-09 01:56:50|324.4|321.7|324.39|321.69|324.41|321.71|324.39|321.69|3
1739066220000|2025-02-09 01:57:00|324.53|321.83|324.78|322.08|324.78|322.08|324.52|321.82|13
1739066230000|2025-02-09 01:57:10|324.75|322.05|324.82|322.12|324.82|322.12|324.75|322.05|6
1739066240000|2025-02-09 01:57:20|324.83|322.13|324.75|322.05|324.83|322.13|324.75|322.05|6
1739066250000|2025-02-09 01:57:30|324.8|322.1|324.8|322.1|324.8|322.1|324.8|322.1|1
1739066270000|2025-02-09 01:57:50|324.81|322.11|324.81|322.11|324.82|322.12|324.81|322.11|3
1739066280000|2025-02-09 01:58:00|324.78|322.08|324.79|322.09|324.82|322.12|324.78|322.08|8
1739066290000|2025-02-09 01:58:10|324.75|322.05|324.74|322.04|324.77|322.07|324.74|322.04|5
1739066300000|2025-02-09 01:58:20|324.73|322.03|324.67|321.97|324.73|322.03|324.67|321.97|7
1739066310000|2025-02-09 01:58:30|324.66|321.96|324.6|321.9|324.66|321.96|324.59|321.89|5
1739066320000|2025-02-09 01:58:40|324.59|321.89|324.55|321.85|324.59|321.89|324.55|321.85|3
1739066340000|2025-02-09 01:59:00|324.54|321.84|324.54|321.84|324.54|321.84|324.53|321.83|3
1739066350000|2025-02-09 01:59:10|324.55|321.85|324.56|321.86|324.56|321.86|324.55|321.85|2
1739066360000|2025-02-09 01:59:20|324.57|321.87|324.67|321.97|324.67|321.97|324.57|321.87|3
1739066370000|2025-02-09 01:59:30|324.68|321.98|324.65|321.95|324.68|321.98|324.65|321.95|7
1739066380000|2025-02-09 01:59:40|324.66|321.96|324.7|322|324.7|322|324.65|321.95|8
1739066390000|2025-02-09 01:59:50|324.76|322.06|324.8|322.1|324.8|322.1|324.76|322.06|5
1739066400000|2025-02-09 02:00:00|324.77|322.07|324.95|322.25|324.95|322.25|324.77|322.07|12
1739066410000|2025-02-09 02:00:10|324.98|322.28|324.97|322.27|325.02|322.32|324.96|322.26|8
1739066420000|2025-02-09 02:00:20|324.96|322.26|324.91|322.21|324.96|322.26|324.91|322.21|4
1739066430000|2025-02-09 02:00:30|324.92|322.22|324.86|322.16|324.93|322.23|324.86|322.16|4
1739066440000|2025-02-09 02:00:40|324.89|322.19|324.99|322.29|324.99|322.29|324.87|322.17|5
1739066450000|2025-02-09 02:00:50|324.92|322.22|324.91|322.21|324.93|322.23|324.91|322.21|4
1739066460000|2025-02-09 02:01:00|324.9|322.2|324.8|322.1|324.9|322.2|324.8|322.1|7
1739066470000|2025-02-09 02:01:10|324.79|322.09|324.68|321.98|324.79|322.09|324.68|321.98|6
1739066480000|2025-02-09 02:01:20|324.7|322|324.65|321.95|324.7|322|324.65|321.95|6
1739066490000|2025-02-09 02:01:30|324.66|321.96|324.61|321.91|324.66|321.96|324.57|321.87|12
1739066500000|2025-02-09 02:01:40|324.64|321.94|324.94|322.24|324.94|322.24|324.64|321.94|15
1739066510000|2025-02-09 02:01:50|324.95|322.25|324.93|322.23|324.98|322.28|324.93|322.23|8
1739066520000|2025-02-09 02:02:00|324.94|322.24|324.88|322.18|324.94|322.24|324.88|322.18|5
1739066530000|2025-02-09 02:02:10|324.87|322.17|324.83|322.13|324.87|322.17|324.82|322.12|5
1739066540000|2025-02-09 02:02:20|324.82|322.12|324.81|322.11|324.82|322.12|324.78|322.08|7
1739066550000|2025-02-09 02:02:30|324.82|322.12|324.82|322.12|324.84|322.14|324.81|322.11|6
1739066560000|2025-02-09 02:02:40|324.79|322.09|324.74|322.04|324.8|322.1|324.72|322.02|7
1739066570000|2025-02-09 02:02:50|324.76|322.06|324.86|322.16|324.86|322.16|324.76|322.06|9
1739066580000|2025-02-09 02:03:00|324.83|322.13|324.85|322.15|324.85|322.15|324.83|322.13|3
1739066590000|2025-02-09 02:03:10|324.86|322.16|324.94|322.24|324.94|322.24|324.83|322.13|7
1739066600000|2025-02-09 02:03:20|324.95|322.25|325.23|322.53|325.25|322.55|324.95|322.25|15
1739066610000|2025-02-09 02:03:30|325.21|322.51|325.44|322.74|325.47|322.77|325.21|322.51|14
1739066620000|2025-02-09 02:03:40|325.46|322.76|325.62|322.92|325.62|322.92|325.46|322.76|8
1739066630000|2025-02-09 02:03:50|325.59|322.89|325.59|322.89|325.6|322.9|325.56|322.86|7
1739066640000|2025-02-09 02:04:00|325.6|322.9|325.56|322.86|325.6|322.9|325.54|322.84|5
1739066650000|2025-02-09 02:04:10|325.53|322.83|325.49|322.79|325.54|322.84|325.49|322.79|5
1739066660000|2025-02-09 02:04:20|325.51|322.81|325.47|322.77|325.52|322.82|325.46|322.76|5
1739066670000|2025-02-09 02:04:30|325.48|322.78|325.39|322.69|325.48|322.78|325.37|322.67|11
1739066680000|2025-02-09 02:04:40|325.38|322.68|325.33|322.63|325.38|322.68|325.33|322.63|10
1739066690000|2025-02-09 02:04:50|325.32|322.62|325.3|322.6|325.32|322.62|325.28|322.58|5
1739066700000|2025-02-09 02:05:00|325.31|322.61|325.39|322.69|325.39|322.69|325.31|322.61|5
1739066710000|2025-02-09 02:05:10|325.36|322.66|325.34|322.64|325.4|322.7|325.34|322.64|12
1739066720000|2025-02-09 02:05:20|325.32|322.62|325.25|322.55|325.32|322.62|325.25|322.55|10
1739066730000|2025-02-09 02:05:30|325.24|322.54|325.21|322.51|325.24|322.54|325.19|322.49|7
1739066740000|2025-02-09 02:05:40|325.23|322.53|325.32|322.62|325.33|322.63|325.23|322.53|7
1739066750000|2025-02-09 02:05:50|325.33|322.63|325.43|322.73|325.43|322.73|325.33|322.63|4
1739066760000|2025-02-09 02:06:00|325.42|322.72|325.31|322.61|325.42|322.72|325.31|322.61|5
1739066770000|2025-02-09 02:06:10|325.3|322.6|325.27|322.57|325.3|322.6|325.26|322.56|3
1739066780000|2025-02-09 02:06:20|325.26|322.56|325.15|322.45|325.26|322.56|325.15|322.45|11
1739066790000|2025-02-09 02:06:30|325.16|322.46|325.11|322.41|325.17|322.47|325.11|322.41|6
1739066800000|2025-02-09 02:06:40|325.12|322.42|325.07|322.37|325.12|322.42|325.07|322.37|6
1739066810000|2025-02-09 02:06:50|325.06|322.36|325.01|322.31|325.06|322.36|325.01|322.31|8
1739066820000|2025-02-09 02:07:00|325.02|322.32|324.99|322.29|325.02|322.32|324.99|322.29|3
1739066830000|2025-02-09 02:07:10|325|322.3|325.01|322.31|325.01|322.31|325|322.3|2
1739066840000|2025-02-09 02:07:20|325.02|322.32|325.13|322.43|325.13|322.43|325.02|322.32|4
1739066850000|2025-02-09 02:07:30|325.21|322.51|325.11|322.41|325.21|322.51|325.11|322.41|5
1739066860000|2025-02-09 02:07:40|325.1|322.4|325.08|322.38|325.1|322.4|325.04|322.34|7
1739066870000|2025-02-09 02:07:50|325.13|322.43|325.14|322.44|325.14|322.44|325.13|322.43|2
1739066880000|2025-02-09 02:08:00|325.15|322.45|325.11|322.41|325.15|322.45|325.08|322.38|6
1739066890000|2025-02-09 02:08:10|325.12|322.42|325.1|322.4|325.12|322.42|325.09|322.39|3
1739066900000|2025-02-09 02:08:20|325.07|322.37|325.06|322.36|325.08|322.38|325.06|322.36|4
1739066910000|2025-02-09 02:08:30|325.03|322.33|324.89|322.19|325.03|322.33|324.89|322.19|10
1739066920000|2025-02-09 02:08:40|324.88|322.18|324.87|322.17|324.89|322.19|324.86|322.16|6
1739066930000|2025-02-09 02:08:50|324.88|322.18|324.98|322.28|324.98|322.28|324.88|322.18|8
1739066940000|2025-02-09 02:09:00|324.97|322.27|325.06|322.36|325.06|322.36|324.94|322.24|10
1739066950000|2025-02-09 02:09:10|325.07|322.37|324.99|322.29|325.08|322.38|324.99|322.29|9
1739066960000|2025-02-09 02:09:20|325|322.3|324.99|322.29|325|322.3|324.99|322.29|2
1739066970000|2025-02-09 02:09:30|325|322.3|325.02|322.32|325.03|322.33|325|322.3|5
1739066980000|2025-02-09 02:09:40|325.03|322.33|325|322.3|325.03|322.33|325|322.3|3
1739066990000|2025-02-09 02:09:50|324.97|322.27|324.99|322.29|324.99|322.29|324.97|322.27|3
1739067000000|2025-02-09 02:10:00|324.95|322.25|324.92|322.22|324.96|322.26|324.92|322.22|4
1739067010000|2025-02-09 02:10:10|324.91|322.21|324.83|322.13|324.91|322.21|324.82|322.12|3
1739067020000|2025-02-09 02:10:20|324.84|322.14|324.82|322.12|324.85|322.15|324.81|322.11|5
1739067030000|2025-02-09 02:10:30|324.81|322.11|324.77|322.07|324.81|322.11|324.76|322.06|6
1739067040000|2025-02-09 02:10:40|324.76|322.06|324.72|322.02|324.76|322.06|324.72|322.02|6
1739067050000|2025-02-09 02:10:50|324.73|322.03|324.81|322.11|324.81|322.11|324.73|322.03|6
1739067060000|2025-02-09 02:11:00|324.77|322.07|324.76|322.06|324.77|322.07|324.76|322.06|2
1739067070000|2025-02-09 02:11:10|324.73|322.03|324.67|321.97|324.74|322.04|324.67|321.97|12
1739067080000|2025-02-09 02:11:20|324.68|321.98|324.69|321.99|324.69|321.99|324.68|321.98|2
1739067090000|2025-02-09 02:11:30|324.7|322|324.7|322|324.74|322.04|324.7|322|6
1739067100000|2025-02-09 02:11:40|324.71|322.01|324.7|322|324.72|322.02|324.7|322|6
1739067110000|2025-02-09 02:11:50|324.66|321.96|324.66|321.96|324.68|321.98|324.65|321.95|6
1739067120000|2025-02-09 02:12:00|324.67|321.97|324.7|322|324.7|322|324.67|321.97|4
1739067130000|2025-02-09 02:12:10|324.71|322.01|324.64|321.94|324.72|322.02|324.64|321.94|7
1739067140000|2025-02-09 02:12:20|324.65|321.95|324.67|321.97|324.67|321.97|324.65|321.95|3
1739067150000|2025-02-09 02:12:30|324.68|321.98|324.52|321.82|324.68|321.98|324.52|321.82|7
1739067160000|2025-02-09 02:12:40|324.51|321.81|324.51|321.81|324.51|321.81|324.5|321.8|3
1739067170000|2025-02-09 02:12:50|324.52|321.82|324.54|321.84|324.54|321.84|324.51|321.81|6
1739067180000|2025-02-09 02:13:00|324.51|321.81|324.51|321.81|324.51|321.81|324.51|321.81|1
1739067190000|2025-02-09 02:13:10|324.52|321.82|324.53|321.83|324.53|321.83|324.52|321.82|2
1739067200000|2025-02-09 02:13:20|324.54|321.84|324.52|321.82|324.54|321.84|324.52|321.82|3
1739067210000|2025-02-09 02:13:30|324.53|321.83|324.65|321.95|324.65|321.95|324.53|321.83|7
1739067220000|2025-02-09 02:13:40|324.67|321.97|324.67|321.97|324.67|321.97|324.67|321.97|1
1739067230000|2025-02-09 02:13:50|324.68|321.98|324.68|321.98|324.68|321.98|324.68|321.98|1
1739067240000|2025-02-09 02:14:00|324.69|321.99|324.76|322.06|324.77|322.07|324.69|321.99|5
1739067250000|2025-02-09 02:14:10|324.77|322.07|324.86|322.16|324.86|322.16|324.77|322.07|4
1739067260000|2025-02-09 02:14:20|324.87|322.17|324.83|322.13|324.87|322.17|324.83|322.13|6
1739067280000|2025-02-09 02:14:40|324.81|322.11|324.75|322.05|324.81|322.11|324.75|322.05|4
1739067290000|2025-02-09 02:14:50|324.74|322.04|324.7|322|324.74|322.04|324.7|322|5
1739067300000|2025-02-09 02:15:00|324.71|322.01|324.71|322.01|324.71|322.01|324.71|322.01|1
1739067310000|2025-02-09 02:15:10|324.68|321.98|324.7|322|324.7|322|324.68|321.98|3
1739067320000|2025-02-09 02:15:20|324.67|321.97|324.67|321.97|324.7|322|324.67|321.97|5
1739067330000|2025-02-09 02:15:30|324.68|321.98|324.58|321.88|324.68|321.98|324.56|321.86|7
1739067340000|2025-02-09 02:15:40|324.68|321.98|324.76|322.06|324.76|322.06|324.66|321.96|9
1739067350000|2025-02-09 02:15:50|324.79|322.09|324.8|322.1|324.8|322.1|324.79|322.09|2
1739067360000|2025-02-09 02:16:00|324.79|322.09|324.78|322.08|324.79|322.09|324.76|322.06|6
1739067370000|2025-02-09 02:16:10|324.77|322.07|324.74|322.04|324.77|322.07|324.74|322.04|2
1739067380000|2025-02-09 02:16:20|324.73|322.03|324.73|322.03|324.73|322.03|324.73|322.03|1
1739067390000|2025-02-09 02:16:30|324.75|322.05|324.9|322.2|324.91|322.21|324.75|322.05|15
1739067400000|2025-02-09 02:16:40|324.91|322.21|324.88|322.18|324.91|322.21|324.87|322.17|4
1739067410000|2025-02-09 02:16:50|324.89|322.19|324.92|322.22|324.92|322.22|324.89|322.19|4
1739067420000|2025-02-09 02:17:00|324.97|322.27|324.98|322.28|324.98|322.28|324.97|322.27|2
1739067430000|2025-02-09 02:17:10|324.95|322.25|324.95|322.25|324.95|322.25|324.95|322.25|1
1739067440000|2025-02-09 02:17:20|324.93|322.23|324.94|322.24|324.94|322.24|324.93|322.23|2
1739067450000|2025-02-09 02:17:30|324.97|322.27|324.86|322.16|324.98|322.28|324.86|322.16|9
1739067460000|2025-02-09 02:17:40|324.85|322.15|324.83|322.13|324.85|322.15|324.81|322.11|4
1739067470000|2025-02-09 02:17:50|324.84|322.14|324.87|322.17|324.87|322.17|324.84|322.14|4
1739067480000|2025-02-09 02:18:00|324.88|322.18|325.02|322.32|325.02|322.32|324.88|322.18|6
1739067490000|2025-02-09 02:18:10|324.99|322.29|324.96|322.26|324.99|322.29|324.96|322.26|3
1739067500000|2025-02-09 02:18:20|324.95|322.25|324.84|322.14|324.95|322.25|324.84|322.14|10
1739067510000|2025-02-09 02:18:30|324.83|322.13|324.72|322.02|324.83|322.13|324.71|322.01|4
1739067520000|2025-02-09 02:18:40|324.71|322.01|324.69|321.99|324.72|322.02|324.69|321.99|5
1739067530000|2025-02-09 02:18:50|324.68|321.98|324.63|321.93|324.68|321.98|324.63|321.93|4
1739067540000|2025-02-09 02:19:00|324.59|321.89|324.6|321.9|324.6|321.9|324.59|321.89|2
1739067550000|2025-02-09 02:19:10|324.61|321.91|324.65|321.95|324.65|321.95|324.59|321.89|5
1739067560000|2025-02-09 02:19:20|324.66|321.96|324.67|321.97|324.67|321.97|324.66|321.96|2
1739067570000|2025-02-09 02:19:30|324.68|321.98|324.73|322.03|324.73|322.03|324.68|321.98|3
1739067580000|2025-02-09 02:19:40|324.74|322.04|324.8|322.1|324.81|322.11|324.74|322.04|6
1739067600000|2025-02-09 02:20:00|324.77|322.07|324.8|322.1|324.8|322.1|324.77|322.07|8
1739067610000|2025-02-09 02:20:10|324.77|322.07|324.8|322.1|324.8|322.1|324.77|322.07|6
1739067620000|2025-02-09 02:20:20|324.85|322.15|324.81|322.11|324.85|322.15|324.8|322.1|8
1739067630000|2025-02-09 02:20:30|324.77|322.07|324.65|321.95|324.77|322.07|324.65|321.95|9
1739067640000|2025-02-09 02:20:40|324.66|321.96|324.69|321.99|324.69|321.99|324.66|321.96|4
1739067650000|2025-02-09 02:20:50|324.55|321.85|324.5|321.8|324.58|321.88|324.5|321.8|10
1739067660000|2025-02-09 02:21:00|324.48|321.78|324.36|321.66|324.48|321.78|324.36|321.66|9
1739067670000|2025-02-09 02:21:10|324.35|321.65|324.3|321.6|324.35|321.65|324.28|321.58|6
1739067680000|2025-02-09 02:21:20|324.29|321.59|324.13|321.43|324.29|321.59|324.13|321.43|6
1739067690000|2025-02-09 02:21:30|324.12|321.42|324.08|321.38|324.12|321.42|324.08|321.38|5
1739067700000|2025-02-09 02:21:40|324.07|321.37|323.94|321.24|324.07|321.37|323.94|321.24|6
1739067710000|2025-02-09 02:21:50|323.93|321.23|323.94|321.24|323.94|321.24|323.92|321.22|6
1739067720000|2025-02-09 02:22:00|323.95|321.25|324.05|321.35|324.05|321.35|323.95|321.25|6
1739067730000|2025-02-09 02:22:10|324.06|321.36|324|321.3|324.06|321.36|324|321.3|4
1739067740000|2025-02-09 02:22:20|324.01|321.31|324.01|321.31|324.01|321.31|324|321.3|3
1739067750000|2025-02-09 02:22:30|324.02|321.32|323.87|321.17|324.02|321.32|323.87|321.17|14
1739067760000|2025-02-09 02:22:40|323.86|321.16|323.78|321.08|323.86|321.16|323.78|321.08|9
1739067770000|2025-02-09 02:22:50|323.77|321.07|323.74|321.04|323.77|321.07|323.73|321.03|4
1739067780000|2025-02-09 02:23:00|323.75|321.05|323.83|321.13|323.83|321.13|323.75|321.05|5
1739067790000|2025-02-09 02:23:10|323.82|321.12|323.97|321.27|323.97|321.27|323.82|321.12|7
1739067800000|2025-02-09 02:23:20|323.98|321.28|323.98|321.28|323.98|321.28|323.98|321.28|1
1739067810000|2025-02-09 02:23:30|323.99|321.29|324.07|321.37|324.07|321.37|323.99|321.29|2
1739067820000|2025-02-09 02:23:40|324.04|321.34|324.03|321.33|324.07|321.37|324.03|321.33|5
1739067830000|2025-02-09 02:23:50|324.02|321.32|324.02|321.32|324.02|321.32|324.02|321.32|1
1739067840000|2025-02-09 02:24:00|324.03|321.33|324.04|321.34|324.04|321.34|324|321.3|6
1739067850000|2025-02-09 02:24:10|324.05|321.35|324.06|321.36|324.06|321.36|324.05|321.35|2
1739067860000|2025-02-09 02:24:20|324.07|321.37|324.09|321.39|324.09|321.39|324.07|321.37|5
1739067870000|2025-02-09 02:24:30|324.06|321.36|324.03|321.33|324.06|321.36|324.02|321.32|3
1739067880000|2025-02-09 02:24:40|324.04|321.34|324.05|321.35|324.05|321.35|324.04|321.34|2
1739067890000|2025-02-09 02:24:50|324.02|321.32|324.03|321.33|324.04|321.34|324.02|321.32|4
1739067900000|2025-02-09 02:25:00|324.04|321.34|324.13|321.43|324.13|321.43|324.04|321.34|6
1739067910000|2025-02-09 02:25:10|324.14|321.44|324.16|321.46|324.16|321.46|324.14|321.44|3
1739067930000|2025-02-09 02:25:30|324.17|321.47|324.24|321.54|324.24|321.54|324.17|321.47|7
1739067940000|2025-02-09 02:25:40|324.23|321.53|324.24|321.54|324.24|321.54|324.23|321.53|2
1739067950000|2025-02-09 02:25:50|324.18|321.48|324.19|321.49|324.19|321.49|324.18|321.48|2
1739067960000|2025-02-09 02:26:00|324.18|321.48|324.18|321.48|324.19|321.49|324.18|321.48|3
1739067970000|2025-02-09 02:26:10|324.19|321.49|324.19|321.49|324.19|321.49|324.19|321.49|1
1739067980000|2025-02-09 02:26:20|324.2|321.5|324.21|321.51|324.21|321.51|324.2|321.5|2
1739067990000|2025-02-09 02:26:30|324.22|321.52|324.22|321.52|324.22|321.52|324.22|321.52|1
1739068000000|2025-02-09 02:26:40|324.2|321.5|324.13|321.43|324.2|321.5|324.13|321.43|7
1739068010000|2025-02-09 02:26:50|324.12|321.42|324.11|321.41|324.12|321.42|324.11|321.41|2
1739068020000|2025-02-09 02:27:00|324.08|321.38|324.05|321.35|324.08|321.38|324.04|321.34|4
1739068030000|2025-02-09 02:27:10|324.03|321.33|323.98|321.28|324.03|321.33|323.97|321.27|6
1739068040000|2025-02-09 02:27:20|324|321.3|324.09|321.39|324.09|321.39|324|321.3|6
1739068050000|2025-02-09 02:27:30|324.1|321.4|324.06|321.36|324.1|321.4|324.04|321.34|6
1739068060000|2025-02-09 02:27:40|324.07|321.37|324.03|321.33|324.08|321.38|324.03|321.33|4
1739068070000|2025-02-09 02:27:50|324.04|321.34|324.04|321.34|324.04|321.34|324.04|321.34|1
1739068080000|2025-02-09 02:28:00|324.05|321.35|324.06|321.36|324.06|321.36|324.05|321.35|2
1739068090000|2025-02-09 02:28:10|324.05|321.35|324.05|321.35|324.05|321.35|324.04|321.34|3
1739068100000|2025-02-09 02:28:20|324.14|321.44|324.16|321.46|324.18|321.48|324.14|321.44|6
1739068110000|2025-02-09 02:28:30|324.17|321.47|324.18|321.48|324.19|321.49|324.17|321.47|4
1739068120000|2025-02-09 02:28:40|324.16|321.46|324.15|321.45|324.17|321.47|324.15|321.45|3
1739068130000|2025-02-09 02:28:50|324.09|321.39|324.09|321.39|324.09|321.39|324.09|321.39|1
1739068140000|2025-02-09 02:29:00|324.1|321.4|324.12|321.42|324.12|321.42|324.1|321.4|3
1739068150000|2025-02-09 02:29:10|324.13|321.43|324.12|321.42|324.13|321.43|324.12|321.42|2
1739068160000|2025-02-09 02:29:20|324.11|321.41|324.08|321.38|324.11|321.41|324.07|321.37|3
1739068170000|2025-02-09 02:29:30|324.09|321.39|324.1|321.4|324.1|321.4|324.09|321.39|2
1739068200000|2025-02-09 02:30:00|324.09|321.39|324.09|321.39|324.09|321.39|324.05|321.35|6
1739068210000|2025-02-09 02:30:10|324.1|321.4|324.16|321.46|324.17|321.47|324.1|321.4|4
1739068220000|2025-02-09 02:30:20|324.13|321.43|324.16|321.46|324.16|321.46|324.13|321.43|9
1739068230000|2025-02-09 02:30:30|324.17|321.47|324.16|321.46|324.19|321.49|324.16|321.46|4
1739068240000|2025-02-09 02:30:40|324.17|321.47|324.17|321.47|324.17|321.47|324.17|321.47|1
1739068250000|2025-02-09 02:30:50|324.18|321.48|324.14|321.44|324.19|321.49|324.13|321.43|6
1739068260000|2025-02-09 02:31:00|324.13|321.43|324.1|321.4|324.13|321.43|324.1|321.4|4
1739068270000|2025-02-09 02:31:10|324.01|321.31|324.1|321.4|324.1|321.4|324|321.3|12
1739068300000|2025-02-09 02:31:40|324.05|321.35|324.03|321.33|324.06|321.36|324.02|321.32|4
1739068310000|2025-02-09 02:31:50|324.04|321.34|324.03|321.33|324.04|321.34|324.03|321.33|2
1739068320000|2025-02-09 02:32:00|324.02|321.32|323.94|321.24|324.02|321.32|323.93|321.23|5
1739068330000|2025-02-09 02:32:10|323.93|321.23|323.89|321.19|323.93|321.23|323.89|321.19|5
1739068340000|2025-02-09 02:32:20|323.9|321.2|323.95|321.25|323.95|321.25|323.9|321.2|6
1739068350000|2025-02-09 02:32:30|324|321.3|324|321.3|324|321.3|324|321.3|1
1739068360000|2025-02-09 02:32:40|324.01|321.31|324.02|321.32|324.02|321.32|323.97|321.27|4
1739068370000|2025-02-09 02:32:50|324.03|321.33|324.09|321.39|324.12|321.42|324.03|321.33|9
1739068380000|2025-02-09 02:33:00|324.05|321.35|324.04|321.34|324.06|321.36|324.01|321.31|10
1739068390000|2025-02-09 02:33:10|324.05|321.35|324.19|321.49|324.19|321.49|324.05|321.35|6
1739068400000|2025-02-09 02:33:20|324.2|321.5|324.25|321.55|324.27|321.57|324.2|321.5|5
1739068410000|2025-02-09 02:33:30|324.24|321.54|324.26|321.56|324.26|321.56|324.24|321.54|3
1739068420000|2025-02-09 02:33:40|324.28|321.58|324.31|321.61|324.35|321.65|324.28|321.58|8
1739068430000|2025-02-09 02:33:50|324.32|321.62|324.34|321.64|324.34|321.64|324.32|321.62|3
1739068440000|2025-02-09 02:34:00|324.33|321.63|324.31|321.61|324.33|321.63|324.31|321.61|3
1739068450000|2025-02-09 02:34:10|324.3|321.6|324.28|321.58|324.3|321.6|324.28|321.58|3
1739068460000|2025-02-09 02:34:20|324.23|321.53|324.19|321.49|324.23|321.53|324.17|321.47|8
1739068470000|2025-02-09 02:34:30|324.18|321.48|324.18|321.48|324.19|321.49|324.18|321.48|3
1739068480000|2025-02-09 02:34:40|324.19|321.49|324.19|321.49|324.19|321.49|324.17|321.47|4
1739068490000|2025-02-09 02:34:50|324.2|321.5|324.21|321.51|324.21|321.51|324.2|321.5|2
1739068500000|2025-02-09 02:35:00|324.24|321.54|324.41|321.71|324.41|321.71|324.24|321.54|11
1739068510000|2025-02-09 02:35:10|324.39|321.69|324.34|321.64|324.44|321.74|324.33|321.63|12
1739068520000|2025-02-09 02:35:20|324.33|321.63|324.26|321.56|324.33|321.63|324.26|321.56|6
1739068530000|2025-02-09 02:35:30|324.25|321.55|324.24|321.54|324.25|321.55|324.23|321.53|5
1739068540000|2025-02-09 02:35:40|324.23|321.53|324.23|321.53|324.23|321.53|324.22|321.52|3
1739068550000|2025-02-09 02:35:50|324.22|321.52|324.18|321.48|324.22|321.52|324.18|321.48|2
1739068560000|2025-02-09 02:36:00|324.19|321.49|324.13|321.43|324.19|321.49|324.13|321.43|6
1739068570000|2025-02-09 02:36:10|324.12|321.42|324.11|321.41|324.13|321.43|324.11|321.41|8
1739068580000|2025-02-09 02:36:20|324.12|321.42|324.11|321.41|324.12|321.42|324.08|321.38|5
1739068590000|2025-02-09 02:36:30|324.12|321.42|324.12|321.42|324.12|321.42|324.12|321.42|1
1739068600000|2025-02-09 02:36:40|324.09|321.39|324.09|321.39|324.1|321.4|324.09|321.39|5
1739068610000|2025-02-09 02:36:50|324.1|321.4|324.02|321.32|324.1|321.4|324.02|321.32|2
1739068620000|2025-02-09 02:37:00|323.98|321.28|323.89|321.19|323.99|321.29|323.89|321.19|12
1739068630000|2025-02-09 02:37:10|323.9|321.2|323.83|321.13|323.9|321.2|323.82|321.12|6
1739068650000|2025-02-09 02:37:30|323.84|321.14|323.86|321.16|323.86|321.16|323.84|321.14|3
1739068660000|2025-02-09 02:37:40|323.87|321.17|323.92|321.22|323.93|321.23|323.87|321.17|7
1739068670000|2025-02-09 02:37:50|323.93|321.23|324.05|321.35|324.05|321.35|323.93|321.23|6
1739068680000|2025-02-09 02:38:00|324.02|321.32|324.05|321.35|324.08|321.38|324.02|321.32|6
1739068690000|2025-02-09 02:38:10|324.06|321.36|324.22|321.52|324.23|321.53|324.06|321.36|7
1739068700000|2025-02-09 02:38:20|324.23|321.53|324.2|321.5|324.28|321.58|324.2|321.5|7
1739068710000|2025-02-09 02:38:30|324.19|321.49|324.14|321.44|324.19|321.49|324.14|321.44|3
1739068720000|2025-02-09 02:38:40|324.13|321.43|324.06|321.36|324.13|321.43|324.06|321.36|7
1739068730000|2025-02-09 02:38:50|324.05|321.35|324|321.3|324.05|321.35|324|321.3|5
1739068740000|2025-02-09 02:39:00|323.97|321.27|323.95|321.25|323.98|321.28|323.95|321.25|5
1739068750000|2025-02-09 02:39:10|323.94|321.24|323.95|321.25|323.95|321.25|323.94|321.24|2
1739068760000|2025-02-09 02:39:20|323.96|321.26|323.95|321.25|323.97|321.27|323.95|321.25|5
1739068770000|2025-02-09 02:39:30|323.94|321.24|323.9|321.2|323.94|321.24|323.9|321.2|2
1739068780000|2025-02-09 02:39:40|323.87|321.17|323.88|321.18|323.88|321.18|323.87|321.17|2
1739068790000|2025-02-09 02:39:50|323.87|321.17|323.84|321.14|323.87|321.17|323.84|321.14|5
1739068800000|2025-02-09 02:40:00|323.82|321.12|323.83|321.13|323.83|321.13|323.82|321.12|2
1739068810000|2025-02-09 02:40:10|323.84|321.14|323.92|321.22|323.92|321.22|323.84|321.14|5
1739068820000|2025-02-09 02:40:20|323.93|321.23|323.92|321.22|323.93|321.23|323.92|321.22|2
1739068830000|2025-02-09 02:40:30|323.89|321.19|323.91|321.21|323.91|321.21|323.89|321.19|5
1739068840000|2025-02-09 02:40:40|323.92|321.22|323.94|321.24|323.94|321.24|323.92|321.22|3
1739068850000|2025-02-09 02:40:50|323.99|321.29|324|321.3|324|321.3|323.99|321.29|2
1739068860000|2025-02-09 02:41:00|323.99|321.29|324.1|321.4|324.1|321.4|323.99|321.29|6
1739068870000|2025-02-09 02:41:10|324.11|321.41|324.13|321.43|324.13|321.43|324.11|321.41|2
1739068880000|2025-02-09 02:41:20|324.14|321.44|324.11|321.41|324.14|321.44|324.11|321.41|2
1739068890000|2025-02-09 02:41:30|324.1|321.4|324.1|321.4|324.1|321.4|324.1|321.4|1
1739068900000|2025-02-09 02:41:40|324.07|321.37|323.98|321.28|324.07|321.37|323.98|321.28|7
1739068910000|2025-02-09 02:41:50|323.99|321.29|323.99|321.29|323.99|321.29|323.99|321.29|1
1739068920000|2025-02-09 02:42:00|324|321.3|324.03|321.33|324.03|321.33|324|321.3|7
1739068930000|2025-02-09 02:42:10|324.04|321.34|324.11|321.41|324.11|321.41|324.04|321.34|2
1739068940000|2025-02-09 02:42:20|324.12|321.42|324.1|321.4|324.13|321.43|324.1|321.4|5
1739068950000|2025-02-09 02:42:30|324.07|321.37|324.04|321.34|324.08|321.38|324.04|321.34|6
1739068960000|2025-02-09 02:42:40|324.05|321.35|323.99|321.29|324.05|321.35|323.98|321.28|6
1739068970000|2025-02-09 02:42:50|324|321.3|324.06|321.36|324.06|321.36|324|321.3|4
1739068980000|2025-02-09 02:43:00|324.07|321.37|324.07|321.37|324.08|321.38|324.07|321.37|3
1739068990000|2025-02-09 02:43:10|324.08|321.38|324.19|321.49|324.2|321.5|324.08|321.38|6
1739069000000|2025-02-09 02:43:20|324.2|321.5|324.22|321.52|324.22|321.52|324.2|321.5|3
1739069010000|2025-02-09 02:43:30|324.19|321.49|324.2|321.5|324.2|321.5|324.19|321.49|2
1739069020000|2025-02-09 02:43:40|324.19|321.49|324.2|321.5|324.2|321.5|324.18|321.48|4
1739069040000|2025-02-09 02:44:00|324.21|321.51|324.19|321.49|324.21|321.51|324.18|321.48|3
1739069050000|2025-02-09 02:44:10|324.2|321.5|324.22|321.52|324.22|321.52|324.2|321.5|3
1739069080000|2025-02-09 02:44:40|324.19|321.49|324.17|321.47|324.19|321.49|324.16|321.46|3
1739069100000|2025-02-09 02:45:00|324.13|321.43|324.17|321.47|324.2|321.5|324.13|321.43|7
1739069110000|2025-02-09 02:45:10|324.18|321.48|324.22|321.52|324.22|321.52|324.18|321.48|5
1739069120000|2025-02-09 02:45:20|324.28|321.58|324.34|321.64|324.34|321.64|324.28|321.58|5
1739069130000|2025-02-09 02:45:30|324.35|321.65|324.41|321.71|324.41|321.71|324.35|321.65|3
1739069140000|2025-02-09 02:45:40|324.42|321.72|324.43|321.73|324.5|321.8|324.42|321.72|10
1739069150000|2025-02-09 02:45:50|324.37|321.67|324.38|321.68|324.39|321.69|324.37|321.67|4
1739069160000|2025-02-09 02:46:00|324.37|321.67|324.36|321.66|324.37|321.67|324.33|321.63|6
1739069170000|2025-02-09 02:46:10|324.42|321.72|324.35|321.65|324.43|321.73|324.35|321.65|10
1739069180000|2025-02-09 02:46:20|324.32|321.62|324.31|321.61|324.33|321.63|324.31|321.61|3
1739069190000|2025-02-09 02:46:30|324.32|321.62|324.3|321.6|324.32|321.62|324.29|321.59|3
1739069200000|2025-02-09 02:46:40|324.23|321.53|324.26|321.56|324.26|321.56|324.23|321.53|6
1739069210000|2025-02-09 02:46:50|324.27|321.57|324.39|321.69|324.39|321.69|324.27|321.57|7
1739069220000|2025-02-09 02:47:00|324.4|321.7|324.36|321.66|324.42|321.72|324.36|321.66|7
1739069240000|2025-02-09 02:47:20|324.35|321.65|324.3|321.6|324.35|321.65|324.3|321.6|9
1739069250000|2025-02-09 02:47:30|324.29|321.59|324.21|321.51|324.29|321.59|324.21|321.51|4
1739069260000|2025-02-09 02:47:40|324.2|321.5|324.12|321.42|324.2|321.5|324.12|321.42|6
1739069270000|2025-02-09 02:47:50|324.11|321.41|324.14|321.44|324.14|321.44|324.11|321.41|4
1739069290000|2025-02-09 02:48:10|324.15|321.45|324.15|321.45|324.15|321.45|324.15|321.45|1
1739069300000|2025-02-09 02:48:20|324.21|321.51|324.2|321.5|324.21|321.51|324.19|321.49|5
1739069310000|2025-02-09 02:48:30|324.19|321.49|324.11|321.41|324.19|321.49|324.11|321.41|8
1739069330000|2025-02-09 02:48:50|324.1|321.4|324.1|321.4|324.1|321.4|324.1|321.4|1
1739069340000|2025-02-09 02:49:00|324.09|321.39|324.08|321.38|324.09|321.39|324.08|321.38|2
1739069360000|2025-02-09 02:49:20|324.07|321.37|324.05|321.35|324.07|321.37|324.04|321.34|3
1739069370000|2025-02-09 02:49:30|324.03|321.33|324.03|321.33|324.04|321.34|324.02|321.32|4
1739069380000|2025-02-09 02:49:40|324|321.3|324.01|321.31|324.01|321.31|324|321.3|2
1739069400000|2025-02-09 02:50:00|324|321.3|323.9|321.2|324|321.3|323.9|321.2|7
1739069410000|2025-02-09 02:50:10|323.91|321.21|324.01|321.31|324.01|321.31|323.91|321.21|7
1739069420000|2025-02-09 02:50:20|324.02|321.32|324.02|321.32|324.02|321.32|324.02|321.32|1
1739069430000|2025-02-09 02:50:30|324.01|321.31|324.02|321.32|324.02|321.32|324.01|321.31|2
1739069440000|2025-02-09 02:50:40|323.99|321.29|324.01|321.31|324.01|321.31|323.99|321.29|3
1739069450000|2025-02-09 02:50:50|324.02|321.32|324.01|321.31|324.03|321.33|324.01|321.31|3
1739069460000|2025-02-09 02:51:00|324.02|321.32|324|321.3|324.02|321.32|323.99|321.29|3
1739069480000|2025-02-09 02:51:20|323.93|321.23|323.92|321.22|323.94|321.24|323.92|321.22|4
1739069490000|2025-02-09 02:51:30|323.93|321.23|323.94|321.24|323.94|321.24|323.93|321.23|2
1739069500000|2025-02-09 02:51:40|323.93|321.23|323.87|321.17|323.93|321.23|323.87|321.17|3
1739069510000|2025-02-09 02:51:50|323.86|321.16|323.88|321.18|323.88|321.18|323.85|321.15|5
1739069520000|2025-02-09 02:52:00|323.87|321.17|323.87|321.17|323.87|321.17|323.87|321.17|1
1739069530000|2025-02-09 02:52:10|323.88|321.18|323.89|321.19|323.89|321.19|323.87|321.17|5
1739069540000|2025-02-09 02:52:20|323.87|321.17|323.81|321.11|323.88|321.18|323.81|321.11|8
1739069550000|2025-02-09 02:52:30|323.8|321.1|323.78|321.08|323.8|321.1|323.78|321.08|3
1739069560000|2025-02-09 02:52:40|323.77|321.07|323.73|321.03|323.77|321.07|323.71|321.01|7
1739069570000|2025-02-09 02:52:50|323.74|321.04|323.8|321.1|323.8|321.1|323.74|321.04|5
1739069580000|2025-02-09 02:53:00|323.79|321.09|323.79|321.09|323.79|321.09|323.75|321.05|6
1739069590000|2025-02-09 02:53:10|323.78|321.08|323.76|321.06|323.78|321.08|323.75|321.05|7
1739069600000|2025-02-09 02:53:20|323.75|321.05|323.77|321.07|323.79|321.09|323.75|321.05|4
1739069610000|2025-02-09 02:53:30|323.76|321.06|323.78|321.08|323.8|321.1|323.75|321.05|7
1739069620000|2025-02-09 02:53:40|323.81|321.11|323.78|321.08|323.81|321.11|323.78|321.08|7
1739069630000|2025-02-09 02:53:50|323.77|321.07|323.81|321.11|323.84|321.14|323.74|321.04|8
1739069640000|2025-02-09 02:54:00|323.8|321.1|323.76|321.06|323.8|321.1|323.76|321.06|5
1739069650000|2025-02-09 02:54:10|323.75|321.05|323.7|321|323.75|321.05|323.7|321|8
1739069660000|2025-02-09 02:54:20|323.77|321.07|323.73|321.03|323.77|321.07|323.71|321.01|5
1739069670000|2025-02-09 02:54:30|323.76|321.06|323.73|321.03|323.76|321.06|323.73|321.03|4
1739069680000|2025-02-09 02:54:40|323.77|321.07|323.77|321.07|323.78|321.08|323.76|321.06|5
1739069690000|2025-02-09 02:54:50|323.75|321.05|323.85|321.15|323.85|321.15|323.71|321.01|10
1739069700000|2025-02-09 02:55:00|323.84|321.14|323.93|321.23|323.93|321.23|323.84|321.14|2
1739069710000|2025-02-09 02:55:10|323.95|321.25|323.96|321.26|323.96|321.26|323.95|321.25|2
1739069720000|2025-02-09 02:55:20|323.95|321.25|324|321.3|324.01|321.31|323.94|321.24|9
1739069730000|2025-02-09 02:55:30|323.99|321.29|323.98|321.28|323.99|321.29|323.98|321.28|2
1739069740000|2025-02-09 02:55:40|324.04|321.34|324.04|321.34|324.04|321.34|324.03|321.33|3
1739069750000|2025-02-09 02:55:50|324.05|321.35|324.06|321.36|324.06|321.36|324.04|321.34|5
1739069760000|2025-02-09 02:56:00|324.07|321.37|324.13|321.43|324.13|321.43|324.04|321.34|7
1739069770000|2025-02-09 02:56:10|324.1|321.4|324.05|321.35|324.11|321.41|324.05|321.35|4
1739069780000|2025-02-09 02:56:20|324.04|321.34|324.04|321.34|324.09|321.39|324.03|321.33|12
1739069790000|2025-02-09 02:56:30|324.03|321.33|324.05|321.35|324.06|321.36|324.02|321.32|4
1739069800000|2025-02-09 02:56:40|324.01|321.31|324.01|321.31|324.01|321.31|324.01|321.31|1
1739069810000|2025-02-09 02:56:50|324.02|321.32|324.01|321.31|324.02|321.32|324.01|321.31|2
1739069820000|2025-02-09 02:57:00|324|321.3|323.96|321.26|324|321.3|323.96|321.26|5
1739069830000|2025-02-09 02:57:10|323.97|321.27|323.96|321.26|324|321.3|323.96|321.26|6
1739069840000|2025-02-09 02:57:20|323.97|321.27|324.04|321.34|324.04|321.34|323.97|321.27|2
1739069850000|2025-02-09 02:57:30|324.05|321.35|324.02|321.32|324.05|321.35|324.02|321.32|3
1739069860000|2025-02-09 02:57:40|324.05|321.35|324.03|321.33|324.05|321.35|324.03|321.33|3
1739069870000|2025-02-09 02:57:50|324.02|321.32|324.02|321.32|324.02|321.32|324.02|321.32|1
1739069880000|2025-02-09 02:58:00|324.07|321.37|324.05|321.35|324.07|321.37|324.05|321.35|6
1739069890000|2025-02-09 02:58:10|324.04|321.34|324.04|321.34|324.04|321.34|324.04|321.34|1
1739069900000|2025-02-09 02:58:20|324.03|321.33|323.94|321.24|324.03|321.33|323.94|321.24|5
1739069910000|2025-02-09 02:58:30|323.95|321.25|323.93|321.23|323.95|321.25|323.92|321.22|5
1739069920000|2025-02-09 02:58:40|323.92|321.22|323.95|321.25|323.96|321.26|323.92|321.22|3
1739069930000|2025-02-09 02:58:50|323.96|321.26|323.96|321.26|323.96|321.26|323.95|321.25|3
1739069940000|2025-02-09 02:59:00|323.95|321.25|323.99|321.29|323.99|321.29|323.95|321.25|3
1739069950000|2025-02-09 02:59:10|323.98|321.28|323.83|321.13|323.98|321.28|323.8|321.1|7
1739069960000|2025-02-09 02:59:20|323.82|321.12|323.74|321.04|323.82|321.12|323.74|321.04|5
1739069970000|2025-02-09 02:59:30|323.73|321.03|323.78|321.08|323.81|321.11|323.73|321.03|6
1739069980000|2025-02-09 02:59:40|323.77|321.07|323.73|321.03|323.77|321.07|323.73|321.03|5
1739069990000|2025-02-09 02:59:50|323.72|321.02|323.66|320.96|323.72|321.02|323.66|320.96|6
1739070000000|2025-02-09 03:00:00|323.65|320.95|323.74|321.04|323.74|321.04|323.64|320.94|6
1739070040000|2025-02-09 03:00:40|323.71|321.01|323.69|320.99|323.72|321.02|323.69|320.99|5
1739070050000|2025-02-09 03:00:50|323.7|321|323.69|320.99|323.7|321|323.69|320.99|2
1739070060000|2025-02-09 03:01:00|323.7|321|323.73|321.03|323.73|321.03|323.7|321|3
1739070070000|2025-02-09 03:01:10|323.74|321.04|323.75|321.05|323.76|321.06|323.73|321.03|6
1739070080000|2025-02-09 03:01:20|323.74|321.04|323.67|320.97|323.74|321.04|323.67|320.97|5
1739070090000|2025-02-09 03:01:30|323.61|320.91|323.54|320.84|323.63|320.93|323.53|320.83|10
1739070100000|2025-02-09 03:01:40|323.52|320.82|323.24|320.54|323.55|320.85|323.24|320.54|17
1739070110000|2025-02-09 03:01:50|323.2|320.5|323.32|320.62|323.32|320.62|323.18|320.48|10
1739070120000|2025-02-09 03:02:00|323.3|320.6|323.42|320.72|323.44|320.74|323.3|320.6|15
1739070130000|2025-02-09 03:02:10|323.41|320.71|323.51|320.81|323.52|320.82|323.41|320.71|8
1739070140000|2025-02-09 03:02:20|323.5|320.8|323.48|320.78|323.55|320.85|323.48|320.78|5
1739070150000|2025-02-09 03:02:30|323.49|320.79|323.65|320.95|323.65|320.95|323.49|320.79|14
1739070160000|2025-02-09 03:02:40|323.66|320.96|323.73|321.03|323.73|321.03|323.65|320.95|7
1739070170000|2025-02-09 03:02:50|323.74|321.04|323.84|321.14|323.84|321.14|323.74|321.04|10
1739070180000|2025-02-09 03:03:00|323.85|321.15|323.94|321.24|323.94|321.24|323.85|321.15|9
1739070190000|2025-02-09 03:03:10|323.97|321.27|324.02|321.32|324.03|321.33|323.97|321.27|5
1739070200000|2025-02-09 03:03:20|324.01|321.31|324.07|321.37|324.07|321.37|324|321.3|9
1739070210000|2025-02-09 03:03:30|324.08|321.38|324.17|321.47|324.18|321.48|324.08|321.38|8
1739070220000|2025-02-09 03:03:40|324.18|321.48|324.26|321.56|324.27|321.57|324.18|321.48|7
1739070230000|2025-02-09 03:03:50|324.27|321.57|324.32|321.62|324.36|321.66|324.27|321.57|7
1739070240000|2025-02-09 03:04:00|324.29|321.59|324.4|321.7|324.41|321.71|324.26|321.56|10
1739070250000|2025-02-09 03:04:10|324.39|321.69|324.37|321.67|324.39|321.69|324.37|321.67|5
1739070260000|2025-02-09 03:04:20|324.36|321.66|324.4|321.7|324.41|321.71|324.32|321.62|7
1739070270000|2025-02-09 03:04:30|324.39|321.69|324.39|321.69|324.39|321.69|324.38|321.68|7
1739070280000|2025-02-09 03:04:40|324.4|321.7|324.48|321.78|324.49|321.79|324.4|321.7|9
1739070290000|2025-02-09 03:04:50|324.47|321.77|324.5|321.8|324.51|321.81|324.47|321.77|7
1739070300000|2025-02-09 03:05:00|324.49|321.79|324.47|321.77|324.52|321.82|324.47|321.77|7
1739070310000|2025-02-09 03:05:10|324.52|321.82|324.46|321.76|324.54|321.84|324.4|321.7|9
1739070320000|2025-02-09 03:05:20|324.45|321.75|324.33|321.63|324.45|321.75|324.33|321.63|7
1739070330000|2025-02-09 03:05:30|324.34|321.64|324.36|321.66|324.36|321.66|324.33|321.63|6
1739070340000|2025-02-09 03:05:40|324.35|321.65|324.37|321.67|324.38|321.68|324.34|321.64|5
1739070350000|2025-02-09 03:05:50|324.36|321.66|324.36|321.66|324.39|321.69|324.35|321.65|6
1739070360000|2025-02-09 03:06:00|324.35|321.65|324.35|321.65|324.42|321.72|324.34|321.64|9
1739070370000|2025-02-09 03:06:10|324.42|321.72|324.49|321.79|324.49|321.79|324.42|321.72|6
1739070380000|2025-02-09 03:06:20|324.48|321.78|324.43|321.73|324.51|321.81|324.43|321.73|7
1739070390000|2025-02-09 03:06:30|324.44|321.74|324.42|321.72|324.46|321.76|324.41|321.71|9
1739070400000|2025-02-09 03:06:40|324.41|321.71|324.43|321.73|324.44|321.74|324.4|321.7|4
1739070410000|2025-02-09 03:06:50|324.42|321.72|324.49|321.79|324.5|321.8|324.42|321.72|3
1739070420000|2025-02-09 03:07:00|324.47|321.77|324.5|321.8|324.5|321.8|324.46|321.76|6
1739070430000|2025-02-09 03:07:10|324.49|321.79|324.39|321.69|324.49|321.79|324.39|321.69|9
1739070440000|2025-02-09 03:07:20|324.38|321.68|324.35|321.65|324.38|321.68|324.35|321.65|2
1739070450000|2025-02-09 03:07:30|324.36|321.66|324.36|321.66|324.36|321.66|324.36|321.66|1
1739070460000|2025-02-09 03:07:40|324.37|321.67|324.39|321.69|324.41|321.71|324.37|321.67|3
1739070470000|2025-02-09 03:07:50|324.4|321.7|324.41|321.71|324.41|321.71|324.4|321.7|2
1739070480000|2025-02-09 03:08:00|324.42|321.72|324.39|321.69|324.42|321.72|324.37|321.67|5
1739070490000|2025-02-09 03:08:10|324.4|321.7|324.42|321.72|324.42|321.72|324.4|321.7|3
1739070510000|2025-02-09 03:08:30|324.39|321.69|324.27|321.57|324.39|321.69|324.27|321.57|10
1739070520000|2025-02-09 03:08:40|324.25|321.55|324.33|321.63|324.33|321.63|324.23|321.53|7
1739070530000|2025-02-09 03:08:50|324.34|321.64|324.37|321.67|324.37|321.67|324.34|321.64|4
1739070540000|2025-02-09 03:09:00|324.33|321.63|324.34|321.64|324.34|321.64|324.33|321.63|2
1739070550000|2025-02-09 03:09:10|324.33|321.63|324.42|321.72|324.42|321.72|324.33|321.63|7
1739070560000|2025-02-09 03:09:20|324.43|321.73|324.48|321.78|324.49|321.79|324.43|321.73|5
1739070570000|2025-02-09 03:09:30|324.47|321.77|324.46|321.76|324.48|321.78|324.43|321.73|12
1739070580000|2025-02-09 03:09:40|324.47|321.77|324.45|321.75|324.48|321.78|324.42|321.72|10
1739070590000|2025-02-09 03:09:50|324.44|321.74|324.46|321.76|324.46|321.76|324.44|321.74|3
1739070600000|2025-02-09 03:10:00|324.43|321.73|324.37|321.67|324.44|321.74|324.36|321.66|8
1739070610000|2025-02-09 03:10:10|324.36|321.66|324.34|321.64|324.39|321.69|324.34|321.64|8
1739070620000|2025-02-09 03:10:20|324.33|321.63|324.2|321.5|324.33|321.63|324.2|321.5|8
1739070630000|2025-02-09 03:10:30|324.19|321.49|324.29|321.59|324.29|321.59|324.19|321.49|7
1739070640000|2025-02-09 03:10:40|324.28|321.58|324.17|321.47|324.28|321.58|324.17|321.47|8
1739070650000|2025-02-09 03:10:50|324.19|321.49|324.21|321.51|324.21|321.51|324.19|321.49|2
1739070660000|2025-02-09 03:11:00|324.18|321.48|324.16|321.46|324.18|321.48|324.16|321.46|2
1739070670000|2025-02-09 03:11:10|324.15|321.45|324.3|321.6|324.3|321.6|324.15|321.45|9
1739070680000|2025-02-09 03:11:20|324.29|321.59|324.31|321.61|324.31|321.61|324.26|321.56|5
1739070690000|2025-02-09 03:11:30|324.3|321.6|324.27|321.57|324.32|321.62|324.27|321.57|4
1739070700000|2025-02-09 03:11:40|324.26|321.56|324.26|321.56|324.26|321.56|324.26|321.56|1
1739070710000|2025-02-09 03:11:50|324.27|321.57|324.28|321.58|324.28|321.58|324.27|321.57|2
1739070720000|2025-02-09 03:12:00|324.22|321.52|324.22|321.52|324.22|321.52|324.22|321.52|1
1739070730000|2025-02-09 03:12:10|324.25|321.55|324.36|321.66|324.36|321.66|324.25|321.55|9
1739070740000|2025-02-09 03:12:20|324.37|321.67|324.39|321.69|324.39|321.69|324.37|321.67|3
1739070750000|2025-02-09 03:12:30|324.4|321.7|324.4|321.7|324.4|321.7|324.4|321.7|1
1739070760000|2025-02-09 03:12:40|324.39|321.69|324.36|321.66|324.39|321.69|324.34|321.64|4
1739070770000|2025-02-09 03:12:50|324.33|321.63|324.33|321.63|324.33|321.63|324.33|321.63|1
1739070780000|2025-02-09 03:13:00|324.32|321.62|324.31|321.61|324.32|321.62|324.31|321.61|2
1739070790000|2025-02-09 03:13:10|324.3|321.6|324.29|321.59|324.31|321.61|324.27|321.57|5
1739070800000|2025-02-09 03:13:20|324.3|321.6|324.25|321.55|324.31|321.61|324.25|321.55|6
1739070810000|2025-02-09 03:13:30|324.26|321.56|324.27|321.57|324.28|321.58|324.26|321.56|6
1739070820000|2025-02-09 03:13:40|324.23|321.53|324.24|321.54|324.26|321.56|324.23|321.53|6
1739070830000|2025-02-09 03:13:50|324.25|321.55|324.19|321.49|324.25|321.55|324.19|321.49|7
1739070840000|2025-02-09 03:14:00|324.18|321.48|324.17|321.47|324.18|321.48|324.17|321.47|2
1739070860000|2025-02-09 03:14:20|324.3|321.6|324.27|321.57|324.3|321.6|324.25|321.55|4
1739070870000|2025-02-09 03:14:30|324.26|321.56|324.2|321.5|324.26|321.56|324.2|321.5|5
1739070880000|2025-02-09 03:14:40|324.19|321.49|324.06|321.36|324.19|321.49|324.06|321.36|7
1739070890000|2025-02-09 03:14:50|324.07|321.37|324.12|321.42|324.13|321.43|324.07|321.37|5
1739070900000|2025-02-09 03:15:00|324.16|321.46|324.22|321.52|324.22|321.52|324.16|321.46|7
1739070910000|2025-02-09 03:15:10|324.21|321.51|324.32|321.62|324.32|321.62|324.21|321.51|7
1739070920000|2025-02-09 03:15:20|324.36|321.66|324.38|321.68|324.38|321.68|324.35|321.65|7
1739070930000|2025-02-09 03:15:30|324.41|321.71|324.34|321.64|324.41|321.71|324.34|321.64|6
1739070940000|2025-02-09 03:15:40|324.33|321.63|324.34|321.64|324.34|321.64|324.29|321.59|8
1739070950000|2025-02-09 03:15:50|324.38|321.68|324.37|321.67|324.39|321.69|324.37|321.67|4
1739070960000|2025-02-09 03:16:00|324.41|321.71|324.17|321.47|324.41|321.71|324.17|321.47|14
1739070970000|2025-02-09 03:16:10|324.16|321.46|324.11|321.41|324.16|321.46|324.11|321.41|5
1739070980000|2025-02-09 03:16:20|324.13|321.43|324.23|321.53|324.24|321.54|324.13|321.43|7
1739070990000|2025-02-09 03:16:30|324.24|321.54|324.2|321.5|324.25|321.55|324.2|321.5|5
1739071000000|2025-02-09 03:16:40|324.19|321.49|324.17|321.47|324.26|321.56|324.14|321.44|12
1739071010000|2025-02-09 03:16:50|324.22|321.52|324.23|321.53|324.27|321.57|324.22|321.52|6
1739071020000|2025-02-09 03:17:00|324.22|321.52|324.3|321.6|324.3|321.6|324.22|321.52|7
1739071030000|2025-02-09 03:17:10|324.29|321.59|324.24|321.54|324.29|321.59|324.24|321.54|5
1739071040000|2025-02-09 03:17:20|324.23|321.53|324.31|321.61|324.32|321.62|324.23|321.53|7
1739071050000|2025-02-09 03:17:30|324.26|321.56|324.16|321.46|324.29|321.59|324.16|321.46|10
1739071060000|2025-02-09 03:17:40|324.17|321.47|324.14|321.44|324.17|321.47|324.14|321.44|4
1739071070000|2025-02-09 03:17:50|324.11|321.41|324.04|321.34|324.11|321.41|324.03|321.33|5
1739071080000|2025-02-09 03:18:00|324.05|321.35|324.22|321.52|324.22|321.52|324.05|321.35|8
1739071090000|2025-02-09 03:18:10|324.23|321.53|324.27|321.57|324.27|321.57|324.21|321.51|7
1739071100000|2025-02-09 03:18:20|324.26|321.56|324.2|321.5|324.26|321.56|324.2|321.5|5
1739071110000|2025-02-09 03:18:30|324.19|321.49|324.16|321.46|324.19|321.49|324.15|321.45|6
1739071120000|2025-02-09 03:18:40|324.21|321.51|324.18|321.48|324.22|321.52|324.18|321.48|7
1739071130000|2025-02-09 03:18:50|324.14|321.44|324.18|321.48|324.2|321.5|324.14|321.44|7
1739071140000|2025-02-09 03:19:00|324.17|321.47|324.16|321.46|324.19|321.49|324.16|321.46|6
1739071150000|2025-02-09 03:19:10|324.21|321.51|324.34|321.64|324.35|321.65|324.21|321.51|11
1739071160000|2025-02-09 03:19:20|324.33|321.63|324.37|321.67|324.37|321.67|324.33|321.63|3
1739071170000|2025-02-09 03:19:30|324.38|321.68|324.38|321.68|324.38|321.68|324.38|321.68|1
1739071180000|2025-02-09 03:19:40|324.39|321.69|324.29|321.59|324.39|321.69|324.29|321.59|9
1739071190000|2025-02-09 03:19:50|324.3|321.6|324.24|321.54|324.3|321.6|324.24|321.54|5
1739071200000|2025-02-09 03:20:00|324.31|321.61|324.28|321.58|324.35|321.65|324.28|321.58|12
1739071210000|2025-02-09 03:20:10|324.29|321.59|324.41|321.71|324.41|321.71|324.29|321.59|6
1739071220000|2025-02-09 03:20:20|324.43|321.73|324.62|321.92|324.62|321.92|324.43|321.73|14
1739071230000|2025-02-09 03:20:30|324.72|322.02|324.69|321.99|324.72|322.02|324.68|321.98|7
1739071240000|2025-02-09 03:20:40|324.74|322.04|324.79|322.09|324.79|322.09|324.74|322.04|5
1739071250000|2025-02-09 03:20:50|324.77|322.07|324.85|322.15|324.85|322.15|324.77|322.07|4
1739071260000|2025-02-09 03:21:00|324.88|322.18|324.95|322.25|324.95|322.25|324.88|322.18|7
1739071270000|2025-02-09 03:21:10|324.96|322.26|324.96|322.26|324.97|322.27|324.96|322.26|3
1739071280000|2025-02-09 03:21:20|324.99|322.29|324.99|322.29|324.99|322.29|324.99|322.29|1
1739071290000|2025-02-09 03:21:30|324.98|322.28|324.92|322.22|324.98|322.28|324.91|322.21|7
1739071300000|2025-02-09 03:21:40|324.99|322.29|325.01|322.31|325.01|322.31|324.96|322.26|6
1739071310000|2025-02-09 03:21:50|325|322.3|324.98|322.28|325|322.3|324.98|322.28|3
1739071320000|2025-02-09 03:22:00|324.97|322.27|324.96|322.26|325|322.3|324.96|322.26|7
1739071330000|2025-02-09 03:22:10|324.97|322.27|325.06|322.36|325.07|322.37|324.91|322.21|12
1739071340000|2025-02-09 03:22:20|325.07|322.37|325.08|322.38|325.08|322.38|325.07|322.37|2
1739071350000|2025-02-09 03:22:30|325.11|322.41|325.2|322.5|325.22|322.52|325.11|322.41|8
1739071360000|2025-02-09 03:22:40|325.22|322.52|325.21|322.51|325.22|322.52|325.21|322.51|2
1739071370000|2025-02-09 03:22:50|325.22|322.52|325.26|322.56|325.26|322.56|325.22|322.52|4
1739071380000|2025-02-09 03:23:00|325.27|322.57|325.3|322.6|325.31|322.61|325.26|322.56|5
1739071390000|2025-02-09 03:23:10|325.31|322.61|325.3|322.6|325.31|322.61|325.28|322.58|5
1739071400000|2025-02-09 03:23:20|325.29|322.59|325.33|322.63|325.35|322.65|325.29|322.59|5
1739071410000|2025-02-09 03:23:30|325.32|322.62|325.4|322.7|325.47|322.77|325.31|322.61|8
1739071420000|2025-02-09 03:23:40|325.39|322.69|325.35|322.65|325.39|322.69|325.35|322.65|5
1739071430000|2025-02-09 03:23:50|325.34|322.64|325.35|322.65|325.35|322.65|325.34|322.64|2
1739071440000|2025-02-09 03:24:00|325.38|322.68|325.41|322.71|325.42|322.72|325.35|322.65|8
1739071450000|2025-02-09 03:24:10|325.42|322.72|325.51|322.81|325.51|322.81|325.42|322.72|4
1739071460000|2025-02-09 03:24:20|325.52|322.82|325.52|322.82|325.52|322.82|325.52|322.82|1
1739071470000|2025-02-09 03:24:30|325.46|322.76|325.53|322.83|325.57|322.87|325.45|322.75|14
1739071480000|2025-02-09 03:24:40|325.52|322.82|325.54|322.84|325.56|322.86|325.51|322.81|6
1739071490000|2025-02-09 03:24:50|325.6|322.9|325.54|322.84|325.6|322.9|325.53|322.83|7
1739071500000|2025-02-09 03:25:00|325.53|322.83|325.69|322.99|325.71|323.01|325.53|322.83|14
1739071510000|2025-02-09 03:25:10|325.68|322.98|325.71|323.01|325.72|323.02|325.68|322.98|7
1739071520000|2025-02-09 03:25:20|325.7|323|325.68|322.98|325.7|323|325.68|322.98|3
1739071530000|2025-02-09 03:25:30|325.65|322.95|325.66|322.96|325.66|322.96|325.64|322.94|4
1739071540000|2025-02-09 03:25:40|325.69|322.99|325.7|323|325.71|323.01|325.67|322.97|5
1739071550000|2025-02-09 03:25:50|325.69|322.99|325.7|323|325.7|323|325.66|322.96|5
1739071560000|2025-02-09 03:26:00|325.69|322.99|325.67|322.97|325.69|322.99|325.63|322.93|9
1739071570000|2025-02-09 03:26:10|325.63|322.93|325.67|322.97|325.68|322.98|325.63|322.93|7
1739071580000|2025-02-09 03:26:20|325.64|322.94|325.63|322.93|325.64|322.94|325.6|322.9|5
1739071590000|2025-02-09 03:26:30|325.64|322.94|325.66|322.96|325.68|322.98|325.64|322.94|4
1739071600000|2025-02-09 03:26:40|325.65|322.95|325.68|322.98|325.69|322.99|325.65|322.95|3
1739071610000|2025-02-09 03:26:50|325.67|322.97|325.71|323.01|325.71|323.01|325.65|322.95|4
1739071620000|2025-02-09 03:27:00|325.7|323|325.72|323.02|325.72|323.02|325.7|323|5
1739071630000|2025-02-09 03:27:10|325.76|323.06|325.81|323.11|325.83|323.13|325.76|323.06|9
1739071640000|2025-02-09 03:27:20|325.8|323.1|325.56|322.86|325.8|323.1|325.56|322.86|13
1739071650000|2025-02-09 03:27:30|325.55|322.85|325.56|322.86|325.58|322.88|325.52|322.82|10
1739071660000|2025-02-09 03:27:40|325.55|322.85|325.45|322.75|325.55|322.85|325.44|322.74|7
1739071670000|2025-02-09 03:27:50|325.44|322.74|325.45|322.75|325.45|322.75|325.44|322.74|2
1739071680000|2025-02-09 03:28:00|325.41|322.71|325.41|322.71|325.42|322.72|325.41|322.71|3
1739071690000|2025-02-09 03:28:10|325.38|322.68|325.38|322.68|325.39|322.69|325.34|322.64|9
1739071700000|2025-02-09 03:28:20|325.39|322.69|325.38|322.68|325.39|322.69|325.37|322.67|3
1739071720000|2025-02-09 03:28:40|325.34|322.64|325.25|322.55|325.34|322.64|325.24|322.54|9
1739071730000|2025-02-09 03:28:50|325.28|322.58|325.36|322.66|325.37|322.67|325.27|322.57|6
1739071740000|2025-02-09 03:29:00|325.37|322.67|325.41|322.71|325.43|322.73|325.37|322.67|4
1739071750000|2025-02-09 03:29:10|325.38|322.68|325.37|322.67|325.38|322.68|325.36|322.66|6
1739071760000|2025-02-09 03:29:20|325.4|322.7|325.38|322.68|325.41|322.71|325.38|322.68|5
1739071770000|2025-02-09 03:29:30|325.39|322.69|325.41|322.71|325.45|322.75|325.39|322.69|6
1739071780000|2025-02-09 03:29:40|325.4|322.7|325.43|322.73|325.45|322.75|325.4|322.7|4
1739071790000|2025-02-09 03:29:50|325.46|322.76|325.59|322.89|325.61|322.91|325.46|322.76|11
1739071800000|2025-02-09 03:30:00|325.58|322.88|325.71|323.01|325.71|323.01|325.58|322.88|8
1739071810000|2025-02-09 03:30:10|325.72|323.02|325.75|323.05|325.75|323.05|325.72|323.02|4
1739071820000|2025-02-09 03:30:20|325.76|323.06|325.86|323.16|325.86|323.16|325.76|323.06|10
1739071830000|2025-02-09 03:30:30|325.87|323.17|326.02|323.32|326.03|323.33|325.87|323.17|9
1739071840000|2025-02-09 03:30:40|326.03|323.33|326.09|323.39|326.17|323.47|326.01|323.31|18
1739071850000|2025-02-09 03:30:50|326.07|323.37|325.91|323.21|326.07|323.37|325.91|323.21|11
1739071860000|2025-02-09 03:31:00|325.88|323.18|325.8|323.1|325.88|323.18|325.8|323.1|7
1739071870000|2025-02-09 03:31:10|325.81|323.11|325.74|323.04|325.84|323.14|325.74|323.04|10
1739071880000|2025-02-09 03:31:20|325.69|322.99|325.61|322.91|325.71|323.01|325.61|322.91|10
1739071890000|2025-02-09 03:31:30|325.6|322.9|325.61|322.91|325.68|322.98|325.59|322.89|12
1739071900000|2025-02-09 03:31:40|325.6|322.9|325.73|323.03|325.73|323.03|325.58|322.88|10
1739071910000|2025-02-09 03:31:50|325.74|323.04|325.71|323.01|325.83|323.13|325.7|323|10
1739071920000|2025-02-09 03:32:00|325.7|323|325.65|322.95|325.7|323|325.65|322.95|8
1739071930000|2025-02-09 03:32:10|325.66|322.96|325.81|323.11|325.81|323.11|325.66|322.96|10
1739071940000|2025-02-09 03:32:20|325.86|323.16|326|323.3|326|323.3|325.86|323.16|8
1739071950000|2025-02-09 03:32:30|325.99|323.29|326.02|323.32|326.07|323.37|325.99|323.29|10
1739071960000|2025-02-09 03:32:40|326.01|323.31|326.07|323.37|326.07|323.37|326.01|323.31|6
1739071970000|2025-02-09 03:32:50|326.08|323.38|326.1|323.4|326.11|323.41|326.07|323.37|11
1739071980000|2025-02-09 03:33:00|326.09|323.39|326.1|323.4|326.1|323.4|326.02|323.32|14
1739071990000|2025-02-09 03:33:10|326.11|323.41|325.91|323.21|326.11|323.41|325.9|323.2|12
1739072000000|2025-02-09 03:33:20|325.9|323.2|325.93|323.23|325.93|323.23|325.83|323.13|10
1739072010000|2025-02-09 03:33:30|325.96|323.26|325.96|323.26|325.98|323.28|325.94|323.24|5
1739072020000|2025-02-09 03:33:40|325.98|323.28|326.08|323.38|326.08|323.38|325.97|323.27|14
1739072030000|2025-02-09 03:33:50|326.07|323.37|326.07|323.37|326.08|323.38|326.04|323.34|7
1739072040000|2025-02-09 03:34:00|326.08|323.38|326.11|323.41|326.13|323.43|326.08|323.38|9
1739072050000|2025-02-09 03:34:10|326.12|323.42|326.42|323.72|326.42|323.72|326.08|323.38|9
1739072060000|2025-02-09 03:34:20|326.45|323.75|326.53|323.83|326.53|323.83|326.42|323.72|13
1739072070000|2025-02-09 03:34:30|326.52|323.82|326.4|323.7|326.52|323.82|326.4|323.7|6
1739072080000|2025-02-09 03:34:40|326.41|323.71|326.43|323.73|326.44|323.74|326.37|323.67|14
1739072090000|2025-02-09 03:34:50|326.39|323.69|326.43|323.73|326.47|323.77|326.39|323.69|6
1739072100000|2025-02-09 03:35:00|326.42|323.72|326.55|323.85|326.56|323.86|326.38|323.68|12
1739072110000|2025-02-09 03:35:10|326.53|323.83|326.48|323.78|326.53|323.83|326.42|323.72|10
1739072120000|2025-02-09 03:35:20|326.52|323.82|326.53|323.83|326.56|323.86|326.45|323.75|10
1739072130000|2025-02-09 03:35:30|326.51|323.81|326.52|323.82|326.53|323.83|326.49|323.79|9
1739072140000|2025-02-09 03:35:40|326.51|323.81|326.65|323.95|326.67|323.97|326.46|323.76|17
1739072150000|2025-02-09 03:35:50|326.64|323.94|326.53|323.83|326.64|323.94|326.5|323.8|13
1739072160000|2025-02-09 03:36:00|326.52|323.82|326.61|323.91|326.65|323.95|326.52|323.82|16
1739072170000|2025-02-09 03:36:10|326.62|323.92|326.87|324.17|326.87|324.17|326.62|323.92|12
1739072180000|2025-02-09 03:36:20|326.97|324.27|326.76|324.06|326.98|324.28|326.76|324.06|14
1739072190000|2025-02-09 03:36:30|326.78|324.08|327.01|324.31|327.01|324.31|326.77|324.07|13
1739072200000|2025-02-09 03:36:40|327|324.3|327.01|324.31|327.01|324.31|326.96|324.26|7
1739072210000|2025-02-09 03:36:50|327|324.3|327.04|324.34|327.04|324.34|326.89|324.19|12
1739072220000|2025-02-09 03:37:00|327.05|324.35|327.3|324.6|327.3|324.6|327.05|324.35|8
1739072230000|2025-02-09 03:37:10|327.31|324.61|327.38|324.68|327.38|324.68|327.31|324.61|14
1739072240000|2025-02-09 03:37:20|327.37|324.67|327.42|324.72|327.49|324.79|327.36|324.66|17
1739072250000|2025-02-09 03:37:30|327.39|324.69|327.39|324.69|327.43|324.73|327.38|324.68|14
1739072260000|2025-02-09 03:37:40|327.38|324.68|327.39|324.69|327.39|324.69|327.19|324.49|20
1739072270000|2025-02-09 03:37:50|327.38|324.68|327.23|324.53|327.38|324.68|327.23|324.53|11
1739072280000|2025-02-09 03:38:00|327.22|324.52|327.14|324.44|327.23|324.53|327.11|324.41|13
1739072290000|2025-02-09 03:38:10|327.13|324.43|327.02|324.32|327.13|324.43|327.02|324.32|14
1739072300000|2025-02-09 03:38:20|327.04|324.34|327.19|324.49|327.19|324.49|327.04|324.34|10
1739072310000|2025-02-09 03:38:30|327.22|324.52|327.27|324.57|327.32|324.62|327.12|324.42|19
1739072320000|2025-02-09 03:38:40|327.39|324.69|327.33|324.63|327.39|324.69|327.32|324.62|6
1739072330000|2025-02-09 03:38:50|327.29|324.59|327.38|324.68|327.39|324.69|327.29|324.59|5
1739072340000|2025-02-09 03:39:00|327.37|324.67|327.37|324.67|327.39|324.69|327.3|324.6|9
1739072350000|2025-02-09 03:39:10|327.39|324.69|327.48|324.78|327.5|324.8|327.39|324.69|7
1739072360000|2025-02-09 03:39:20|327.47|324.77|327.51|324.81|327.52|324.82|327.45|324.75|10
1739072370000|2025-02-09 03:39:30|327.5|324.8|327.69|324.99|327.7|325|327.5|324.8|9
1739072380000|2025-02-09 03:39:40|327.74|325.04|327.61|324.91|327.74|325.04|327.61|324.91|11
1739072390000|2025-02-09 03:39:50|327.62|324.92|327.62|324.92|327.63|324.93|327.58|324.88|9
1739072400000|2025-02-09 03:40:00|327.56|324.86|327.72|325.02|327.74|325.04|327.56|324.86|11
1739072410000|2025-02-09 03:40:10|327.54|324.84|327.17|324.47|327.59|324.89|327.17|324.47|15
1739072420000|2025-02-09 03:40:20|327.15|324.45|326.99|324.29|327.15|324.45|326.99|324.29|13
1739072430000|2025-02-09 03:40:30|326.98|324.28|326.96|324.26|326.99|324.29|326.96|324.26|7
1739072440000|2025-02-09 03:40:40|326.95|324.25|326.91|324.21|326.95|324.25|326.88|324.18|10
1739072450000|2025-02-09 03:40:50|326.93|324.23|326.94|324.24|326.96|324.26|326.89|324.19|8
1739072460000|2025-02-09 03:41:00|326.93|324.23|326.86|324.16|326.95|324.25|326.84|324.14|12
1739072470000|2025-02-09 03:41:10|326.87|324.17|326.78|324.08|326.87|324.17|326.77|324.07|15
1739072480000|2025-02-09 03:41:20|326.77|324.07|326.73|324.03|326.83|324.13|326.72|324.02|13
1739072490000|2025-02-09 03:41:30|326.7|324|326.9|324.2|326.9|324.2|326.7|324|9
1739072500000|2025-02-09 03:41:40|326.89|324.19|326.96|324.26|326.96|324.26|326.89|324.19|5
1739072510000|2025-02-09 03:41:50|326.95|324.25|326.98|324.28|326.99|324.29|326.94|324.24|4
1739072520000|2025-02-09 03:42:00|326.97|324.27|327.08|324.38|327.11|324.41|326.9|324.2|13
1739072530000|2025-02-09 03:42:10|327.07|324.37|326.99|324.29|327.08|324.38|326.99|324.29|12
1739072540000|2025-02-09 03:42:20|327|324.3|326.96|324.26|327|324.3|326.96|324.26|7
1739072550000|2025-02-09 03:42:30|326.88|324.18|326.89|324.19|326.91|324.21|326.88|324.18|4
1739072560000|2025-02-09 03:42:40|326.9|324.2|326.89|324.19|326.96|324.26|326.88|324.18|10
1739072580000|2025-02-09 03:43:00|326.88|324.18|326.89|324.19|326.89|324.19|326.81|324.11|9
1739072590000|2025-02-09 03:43:10|326.88|324.18|326.93|324.23|326.94|324.24|326.88|324.18|10
1739072600000|2025-02-09 03:43:20|326.92|324.22|326.8|324.1|326.92|324.22|326.78|324.08|8
1739072610000|2025-02-09 03:43:30|326.79|324.09|326.74|324.04|326.79|324.09|326.74|324.04|5
1739072620000|2025-02-09 03:43:40|326.73|324.03|326.74|324.04|326.74|324.04|326.66|323.96|10
1739072630000|2025-02-09 03:43:50|326.77|324.07|326.79|324.09|326.8|324.1|326.77|324.07|3
1739072640000|2025-02-09 03:44:00|326.78|324.08|326.8|324.1|326.83|324.13|326.76|324.06|7
1739072650000|2025-02-09 03:44:10|326.79|324.09|326.72|324.02|326.79|324.09|326.72|324.02|6
1739072660000|2025-02-09 03:44:20|326.78|324.08|327.74|325.04|327.74|325.04|326.78|324.08|19
1739072670000|2025-02-09 03:44:30|327.8|325.1|328.05|325.35|328.09|325.39|327.61|324.91|32
1739072680000|2025-02-09 03:44:40|328.06|325.36|328.37|325.67|328.7|326|328.04|325.34|27
1739072690000|2025-02-09 03:44:50|328.33|325.63|328.21|325.51|328.37|325.67|328.18|325.48|12
1739072700000|2025-02-09 03:45:00|328.22|325.52|328.14|325.44|328.22|325.52|328.14|325.44|7
1739072710000|2025-02-09 03:45:10|328.15|325.45|327.72|325.02|328.15|325.45|327.72|325.02|18
1739072720000|2025-02-09 03:45:20|327.7|325|327.92|325.22|327.98|325.28|327.59|324.89|15
1739072730000|2025-02-09 03:45:30|327.93|325.23|328.07|325.37|328.08|325.38|327.93|325.23|7
1739072740000|2025-02-09 03:45:40|328.08|325.38|328.14|325.44|328.15|325.45|328.08|325.38|6
1739072750000|2025-02-09 03:45:50|328.15|325.45|328.23|325.53|328.26|325.56|328.15|325.45|9
1739072760000|2025-02-09 03:46:00|328.27|325.57|328.38|325.68|328.39|325.69|328.27|325.57|7
1739072770000|2025-02-09 03:46:10|328.41|325.71|328.5|325.8|328.53|325.83|328.4|325.7|10
1739072780000|2025-02-09 03:46:20|328.54|325.84|328.51|325.81|328.54|325.84|328.51|325.81|6
1739072790000|2025-02-09 03:46:30|328.48|325.78|328.39|325.69|328.49|325.79|328.31|325.61|13
1739072800000|2025-02-09 03:46:40|328.49|325.79|328.5|325.8|328.56|325.86|328.49|325.79|5
1739072810000|2025-02-09 03:46:50|328.49|325.79|328.42|325.72|328.49|325.79|328.41|325.71|16
1739072820000|2025-02-09 03:47:00|328.47|325.77|328.66|325.96|328.66|325.96|328.44|325.74|16
1739072830000|2025-02-09 03:47:10|328.68|325.98|328.74|326.04|328.79|326.09|328.68|325.98|10
1739072840000|2025-02-09 03:47:20|328.78|326.08|328.83|326.13|328.84|326.14|328.78|326.08|8
1739072850000|2025-02-09 03:47:30|328.82|326.12|328.71|326.01|328.82|326.12|328.71|326.01|9
1739072860000|2025-02-09 03:47:40|328.7|326|328.67|325.97|328.75|326.05|328.67|325.97|9
1739072870000|2025-02-09 03:47:50|328.65|325.95|328.61|325.91|328.65|325.95|328.52|325.82|11
1739072880000|2025-02-09 03:48:00|328.64|325.94|328.67|325.97|328.77|326.07|328.61|325.91|18
1739072890000|2025-02-09 03:48:10|328.72|326.02|328.85|326.15|328.85|326.15|328.72|326.02|9
1739072900000|2025-02-09 03:48:20|328.84|326.14|328.87|326.17|328.87|326.17|328.81|326.11|8
1739072910000|2025-02-09 03:48:30|328.88|326.18|328.7|326|328.88|326.18|328.7|326|12
1739072920000|2025-02-09 03:48:40|328.69|325.99|328.66|325.96|328.69|325.99|328.57|325.87|13
1739072930000|2025-02-09 03:48:50|328.63|325.93|328.55|325.85|328.63|325.93|328.54|325.84|11
1739072940000|2025-02-09 03:49:00|328.56|325.86|328.71|326.01|328.71|326.01|328.56|325.86|14
1739072950000|2025-02-09 03:49:10|328.72|326.02|328.8|326.1|328.8|326.1|328.72|326.02|8
1739072960000|2025-02-09 03:49:20|328.82|326.12|328.85|326.15|328.86|326.16|328.79|326.09|12
1739072970000|2025-02-09 03:49:30|328.89|326.19|329.59|326.89|329.59|326.89|328.89|326.19|21
1739072980000|2025-02-09 03:49:40|329.61|326.91|329.58|326.88|329.68|326.98|329.57|326.87|17
1739072990000|2025-02-09 03:49:50|329.5|326.8|329.48|326.78|329.54|326.84|329.47|326.77|12
1739073000000|2025-02-09 03:50:00|329.44|326.74|329.49|326.79|329.53|326.83|329.43|326.73|18
1739073010000|2025-02-09 03:50:10|329.48|326.78|329.27|326.57|329.5|326.8|329.27|326.57|17
1739073020000|2025-02-09 03:50:20|329.31|326.61|329.18|326.48|329.32|326.62|329.17|326.47|15
1739073030000|2025-02-09 03:50:30|329.17|326.47|329.04|326.34|329.18|326.48|328.97|326.27|13
1739073040000|2025-02-09 03:50:40|329.01|326.31|329.02|326.32|329.03|326.33|328.89|326.19|15
1739073050000|2025-02-09 03:50:50|329.03|326.33|329.05|326.35|329.08|326.38|329.03|326.33|10
1739073060000|2025-02-09 03:51:00|329.04|326.34|329.06|326.36|329.07|326.37|329.03|326.33|6
1739073070000|2025-02-09 03:51:10|329.07|326.37|328.98|326.28|329.07|326.37|328.95|326.25|10
1739073080000|2025-02-09 03:51:20|329.01|326.31|328.93|326.23|329.01|326.31|328.91|326.21|17
1739073090000|2025-02-09 03:51:30|328.9|326.2|329.01|326.31|329.02|326.32|328.9|326.2|14
1739073100000|2025-02-09 03:51:40|328.96|326.26|329.05|326.35|329.06|326.36|328.95|326.25|12
1739073110000|2025-02-09 03:51:50|329.06|326.36|328.99|326.29|329.06|326.36|328.98|326.28|14
1739073120000|2025-02-09 03:52:00|328.98|326.28|328.83|326.13|329.03|326.33|328.82|326.12|11
1739073130000|2025-02-09 03:52:10|328.82|326.12|328.74|326.04|328.92|326.22|328.73|326.03|18
1739073140000|2025-02-09 03:52:20|328.75|326.05|328.63|325.93|328.75|326.05|328.61|325.91|14
1739073150000|2025-02-09 03:52:30|328.64|325.94|328.7|326|328.7|326|328.64|325.94|7
1739073160000|2025-02-09 03:52:40|328.64|325.94|328.67|325.97|328.7|326|328.61|325.91|9
1739073170000|2025-02-09 03:52:50|328.68|325.98|328.53|325.83|328.68|325.98|328.47|325.77|8
1739073180000|2025-02-09 03:53:00|328.54|325.84|328.54|325.84|328.54|325.84|328.54|325.84|1
1739073190000|2025-02-09 03:53:10|328.52|325.82|328.51|325.81|328.53|325.83|328.51|325.81|6
1739073200000|2025-02-09 03:53:20|328.5|325.8|328.65|325.95|328.65|325.95|328.42|325.72|8
1739073240000|2025-02-09 03:54:00|328.64|325.94|328.64|325.94|328.64|325.94|328.64|325.94|1
1739073260000|2025-02-09 03:54:20|328.67|325.97|328.67|325.97|328.67|325.97|328.67|325.97|1
1739073300000|2025-02-09 03:55:00|328.73|326.03|328.73|326.03|328.73|326.03|328.73|326.03|1
1739073310000|2025-02-09 03:55:10|328.72|326.02|328.72|326.02|328.72|326.02|328.72|326.02|1
1739073320000|2025-02-09 03:55:20|328.73|326.03|328.73|326.03|328.73|326.03|328.72|326.02|3
1739073330000|2025-02-09 03:55:30|328.74|326.04|328.73|326.03|328.74|326.04|328.73|326.03|2
1739073340000|2025-02-09 03:55:40|328.72|326.02|328.72|326.02|328.72|326.02|328.72|326.02|1
1739073350000|2025-02-09 03:55:50|328.71|326.01|328.71|326.01|328.71|326.01|328.71|326.01|1
1739073360000|2025-02-09 03:56:00|328.72|326.02|328.81|326.11|328.81|326.11|328.72|326.02|5
1739073370000|2025-02-09 03:56:10|328.8|326.1|328.87|326.17|328.87|326.17|328.74|326.04|14
1739073380000|2025-02-09 03:56:20|328.88|326.18|328.88|326.18|328.9|326.2|328.8|326.1|13
1739073390000|2025-02-09 03:56:30|328.89|326.19|328.86|326.16|328.92|326.22|328.8|326.1|9
1739073400000|2025-02-09 03:56:40|328.8|326.1|328.86|326.16|328.86|326.16|328.8|326.1|4
1739073410000|2025-02-09 03:56:50|328.78|326.08|328.84|326.14|328.84|326.14|328.78|326.08|9
1739073420000|2025-02-09 03:57:00|328.83|326.13|328.76|326.06|328.83|326.13|328.75|326.05|10
1739073430000|2025-02-09 03:57:10|328.77|326.07|328.73|326.03|328.77|326.07|328.72|326.02|5
1739073440000|2025-02-09 03:57:20|328.74|326.04|328.81|326.11|328.81|326.11|328.74|326.04|3
1739073450000|2025-02-09 03:57:30|328.82|326.12|328.86|326.16|328.87|326.17|328.82|326.12|7
1739073460000|2025-02-09 03:57:40|328.87|326.17|329.03|326.33|329.04|326.34|328.87|326.17|14
1739073470000|2025-02-09 03:57:50|329.07|326.37|329.04|326.34|329.09|326.39|329.03|326.33|10
1739073480000|2025-02-09 03:58:00|329.07|326.37|329.03|326.33|329.11|326.41|329.02|326.32|11
1739073490000|2025-02-09 03:58:10|329.04|326.34|328.95|326.25|329.05|326.35|328.94|326.24|6
1739073500000|2025-02-09 03:58:20|328.94|326.24|328.93|326.23|328.97|326.27|328.91|326.21|12
1739073510000|2025-02-09 03:58:30|328.9|326.2|328.85|326.15|328.9|326.2|328.83|326.13|11
1739073520000|2025-02-09 03:58:40|328.9|326.2|328.96|326.26|329|326.3|328.9|326.2|7
1739073530000|2025-02-09 03:58:50|328.98|326.28|329.07|326.37|329.08|326.38|328.98|326.28|11
1739073540000|2025-02-09 03:59:00|329.08|326.38|329.15|326.45|329.2|326.5|329.08|326.38|10
1739073550000|2025-02-09 03:59:10|329.27|326.57|329.27|326.57|329.27|326.57|329.2|326.5|10
1739073560000|2025-02-09 03:59:20|329.37|326.67|329.54|326.84|329.54|326.84|329.37|326.67|11
1739073570000|2025-02-09 03:59:30|329.57|326.87|329.61|326.91|329.61|326.91|329.57|326.87|5
1739073580000|2025-02-09 03:59:40|329.6|326.9|329.62|326.92|329.62|326.92|329.6|326.9|3
1739073590000|2025-02-09 03:59:50|329.66|326.96|329.82|327.12|329.82|327.12|329.66|326.96|9
1739073600000|2025-02-09 04:00:00|329.81|327.11|329.48|326.78|329.83|327.13|329.47|326.77|23
1739073610000|2025-02-09 04:00:10|329.47|326.77|329.33|326.63|329.5|326.8|329.32|326.62|14
1739073620000|2025-02-09 04:00:20|329.34|326.64|329.52|326.82|329.56|326.86|329.34|326.64|10
1739073630000|2025-02-09 04:00:30|329.53|326.83|329.38|326.68|329.53|326.83|329.29|326.59|20
1739073640000|2025-02-09 04:00:40|329.36|326.66|329.11|326.41|329.36|326.66|329.07|326.37|19
1739073650000|2025-02-09 04:00:50|329.08|326.38|329.09|326.39|329.11|326.41|329.03|326.33|12
1739073660000|2025-02-09 04:01:00|329.06|326.36|329|326.3|329.07|326.37|328.96|326.26|14
1739073670000|2025-02-09 04:01:10|329.01|326.31|329.12|326.42|329.14|326.44|329|326.3|11
1739073680000|2025-02-09 04:01:20|329.11|326.41|328.89|326.19|329.13|326.43|328.89|326.19|18
1739073690000|2025-02-09 04:01:30|328.88|326.18|328.79|326.09|328.88|326.18|328.77|326.07|9
1739073700000|2025-02-09 04:01:40|328.78|326.08|328.7|326|328.81|326.11|328.7|326|5
1739073710000|2025-02-09 04:01:50|328.76|326.06|328.76|326.06|328.77|326.07|328.76|326.06|3
1739073720000|2025-02-09 04:02:00|328.77|326.07|328.77|326.07|328.77|326.07|328.76|326.06|3
1739073730000|2025-02-09 04:02:10|328.78|326.08|328.81|326.11|328.92|326.22|328.78|326.08|12
1739073740000|2025-02-09 04:02:20|328.91|326.21|328.81|326.11|328.91|326.21|328.81|326.11|8
1739073750000|2025-02-09 04:02:30|328.82|326.12|328.87|326.17|328.87|326.17|328.82|326.12|3
1739073760000|2025-02-09 04:02:40|328.92|326.22|328.8|326.1|328.92|326.22|328.8|326.1|8
1739073770000|2025-02-09 04:02:50|328.79|326.09|328.8|326.1|328.81|326.11|328.79|326.09|4
1739073780000|2025-02-09 04:03:00|328.81|326.11|328.95|326.25|329.01|326.31|328.8|326.1|13
1739073790000|2025-02-09 04:03:10|328.99|326.29|328.73|326.03|329.02|326.32|328.73|326.03|17
1739073800000|2025-02-09 04:03:20|328.78|326.08|328.68|325.98|328.78|326.08|328.68|325.98|6
1739073810000|2025-02-09 04:03:30|328.67|325.97|328.67|325.97|328.67|325.97|328.67|325.97|1
1739073820000|2025-02-09 04:03:40|328.64|325.94|328.64|325.94|328.64|325.94|328.64|325.94|1
1739073840000|2025-02-09 04:04:00|328.65|325.95|328.67|325.97|328.7|326|328.65|325.95|5
1739073850000|2025-02-09 04:04:10|328.7|326|328.7|326|328.7|326|328.7|326|1
1739073860000|2025-02-09 04:04:20|328.68|325.98|328.66|325.96|328.68|325.98|328.66|325.96|3
1739073870000|2025-02-09 04:04:30|328.65|325.95|328.65|325.95|328.68|325.98|328.65|325.95|4
1739073880000|2025-02-09 04:04:40|328.64|325.94|328.64|325.94|328.64|325.94|328.64|325.94|1
1739073900000|2025-02-09 04:05:00|328.68|325.98|328.72|326.02|328.72|326.02|328.68|325.98|2
1739073910000|2025-02-09 04:05:10|328.7|326|328.67|325.97|328.7|326|328.64|325.94|7
1739073920000|2025-02-09 04:05:20|328.66|325.96|328.65|325.95|328.66|325.96|328.65|325.95|2
1739073930000|2025-02-09 04:05:30|328.64|325.94|328.64|325.94|328.64|325.94|328.64|325.94|1
1739073990000|2025-02-09 04:06:30|328.67|325.97|328.7|326|328.79|326.09|328.67|325.97|3
1739074000000|2025-02-09 04:06:40|328.78|326.08|328.69|325.99|328.78|326.08|328.69|325.99|9
1739074010000|2025-02-09 04:06:50|328.78|326.08|328.78|326.08|328.79|326.09|328.78|326.08|3
1739074020000|2025-02-09 04:07:00|328.77|326.07|328.77|326.07|328.77|326.07|328.77|326.07|1
1739074040000|2025-02-09 04:07:20|328.76|326.06|328.76|326.06|328.76|326.06|328.76|326.06|1
1739074050000|2025-02-09 04:07:30|328.75|326.05|328.75|326.05|328.75|326.05|328.75|326.05|1
1739074070000|2025-02-09 04:07:50|328.74|326.04|328.74|326.04|328.74|326.04|328.74|326.04|1
1739074080000|2025-02-09 04:08:00|328.75|326.05|328.74|326.04|328.75|326.05|328.73|326.03|6
1739074090000|2025-02-09 04:08:10|328.73|326.03|328.73|326.03|328.73|326.03|328.73|326.03|1
1739074110000|2025-02-09 04:08:30|328.72|326.02|328.8|326.1|328.81|326.11|328.72|326.02|3
1739074120000|2025-02-09 04:08:40|328.79|326.09|328.77|326.07|328.8|326.1|328.77|326.07|5
1739074130000|2025-02-09 04:08:50|328.78|326.08|328.83|326.13|328.83|326.13|328.78|326.08|4
1739074150000|2025-02-09 04:09:10|328.82|326.12|328.82|326.12|328.83|326.13|328.82|326.12|3
1739074160000|2025-02-09 04:09:20|328.8|326.1|328.79|326.09|328.8|326.1|328.79|326.09|2
1739074170000|2025-02-09 04:09:30|328.8|326.1|328.8|326.1|328.8|326.1|328.8|326.1|1
1739074180000|2025-02-09 04:09:40|328.79|326.09|328.79|326.09|328.79|326.09|328.79|326.09|1
1739074190000|2025-02-09 04:09:50|328.8|326.1|328.8|326.1|328.8|326.1|328.79|326.09|3
1739074200000|2025-02-09 04:10:00|328.77|326.07|328.77|326.07|328.77|326.07|328.76|326.06|3
1739074210000|2025-02-09 04:10:10|328.78|326.08|328.87|326.17|328.88|326.18|328.78|326.08|7
1739074220000|2025-02-09 04:10:20|328.88|326.18|328.91|326.21|328.91|326.21|328.88|326.18|4
1739074230000|2025-02-09 04:10:30|328.92|326.22|328.92|326.22|328.92|326.22|328.92|326.22|1
1739074240000|2025-02-09 04:10:40|328.94|326.24|328.96|326.26|328.96|326.26|328.94|326.24|3
1739074250000|2025-02-09 04:10:50|328.95|326.25|328.96|326.26|328.96|326.26|328.95|326.25|4
1739074260000|2025-02-09 04:11:00|328.97|326.27|329.2|326.5|329.2|326.5|328.97|326.27|8
1739074270000|2025-02-09 04:11:10|329.19|326.49|329.18|326.48|329.19|326.49|329.18|326.48|2
1739074280000|2025-02-09 04:11:20|329.17|326.47|329.09|326.39|329.17|326.47|329.07|326.37|7
1739074290000|2025-02-09 04:11:30|329.1|326.4|329.04|326.34|329.14|326.44|329.04|326.34|9
1739074300000|2025-02-09 04:11:40|329.01|326.31|328.97|326.27|329.02|326.32|328.97|326.27|8
1739074310000|2025-02-09 04:11:50|328.96|326.26|328.89|326.19|328.96|326.26|328.89|326.19|6
1739074320000|2025-02-09 04:12:00|328.88|326.18|328.83|326.13|328.88|326.18|328.83|326.13|5
1739074330000|2025-02-09 04:12:10|328.82|326.12|328.76|326.06|328.82|326.12|328.76|326.06|6
1739074340000|2025-02-09 04:12:20|328.75|326.05|328.72|326.02|328.75|326.05|328.72|326.02|4
1739074350000|2025-02-09 04:12:30|328.71|326.01|328.71|326.01|328.71|326.01|328.71|326.01|1
1739074360000|2025-02-09 04:12:40|328.72|326.02|328.72|326.02|328.72|326.02|328.72|326.02|1
1739074370000|2025-02-09 04:12:50|328.71|326.01|328.71|326.01|328.71|326.01|328.71|326.01|1
1739074380000|2025-02-09 04:13:00|328.7|326|328.7|326|328.7|326|328.7|326|1
1739074400000|2025-02-09 04:13:20|328.69|325.99|328.69|325.99|328.69|325.99|328.69|325.99|1
1739074410000|2025-02-09 04:13:30|328.68|325.98|328.68|325.98|328.68|325.98|328.68|325.98|1
1739074430000|2025-02-09 04:13:50|328.67|325.97|328.67|325.97|328.67|325.97|328.67|325.97|1
1739074440000|2025-02-09 04:14:00|328.66|325.96|328.43|325.73|328.66|325.96|328.43|325.73|3
1739074450000|2025-02-09 04:14:10|328.45|325.75|328.52|325.82|328.52|325.82|328.45|325.75|8
1739074460000|2025-02-09 04:14:20|328.55|325.85|328.52|325.82|328.55|325.85|328.52|325.82|3
1739074470000|2025-02-09 04:14:30|328.53|325.83|328.54|325.84|328.54|325.84|328.53|325.83|2
1739074480000|2025-02-09 04:14:40|328.55|325.85|328.53|325.83|328.56|325.86|328.53|325.83|3
1739074490000|2025-02-09 04:14:50|328.51|325.81|328.5|325.8|328.51|325.81|328.5|325.8|2
1739074500000|2025-02-09 04:15:00|328.51|325.81|328.53|325.83|328.53|325.83|328.5|325.8|5
1739074510000|2025-02-09 04:15:10|328.54|325.84|328.54|325.84|328.54|325.84|328.54|325.84|1
1739074520000|2025-02-09 04:15:20|328.53|325.83|328.48|325.78|328.53|325.83|328.48|325.78|4
1739074530000|2025-02-09 04:15:30|328.51|325.81|328.49|325.79|328.51|325.81|328.45|325.75|7
1739074540000|2025-02-09 04:15:40|328.46|325.76|328.48|325.78|328.49|325.79|328.44|325.74|8
1739074550000|2025-02-09 04:15:50|328.49|325.79|328.33|325.63|328.49|325.79|328.33|325.63|11
1739074560000|2025-02-09 04:16:00|328.32|325.62|328.11|325.41|328.32|325.62|328.1|325.4|8
1739074570000|2025-02-09 04:16:10|328.1|325.4|328.05|325.35|328.1|325.4|328.05|325.35|6
1739074580000|2025-02-09 04:16:20|328.04|325.34|328.06|325.36|328.06|325.36|328.03|325.33|5
1739074590000|2025-02-09 04:16:30|328.07|325.37|328.07|325.37|328.09|325.39|328.06|325.36|6
1739074600000|2025-02-09 04:16:40|328.06|325.36|327.89|325.19|328.06|325.36|327.89|325.19|14
1739074610000|2025-02-09 04:16:50|327.88|325.18|327.87|325.17|327.89|325.19|327.87|325.17|8
1739074620000|2025-02-09 04:17:00|327.88|325.18|327.92|325.22|327.92|325.22|327.87|325.17|7
1739074630000|2025-02-09 04:17:10|327.93|325.23|327.94|325.24|327.98|325.28|327.93|325.23|8
1739074640000|2025-02-09 04:17:20|327.88|325.18|327.86|325.16|327.9|325.2|327.81|325.11|12
1739074650000|2025-02-09 04:17:30|327.84|325.14|327.83|325.13|327.84|325.14|327.83|325.13|2
1739074660000|2025-02-09 04:17:40|327.79|325.09|327.76|325.06|327.79|325.09|327.75|325.05|4
1739074670000|2025-02-09 04:17:50|327.75|325.05|327.74|325.04|327.75|325.05|327.74|325.04|2
1739074680000|2025-02-09 04:18:00|327.73|325.03|327.74|325.04|327.74|325.04|327.73|325.03|6
1739074690000|2025-02-09 04:18:10|327.75|325.05|327.66|324.96|327.75|325.05|327.66|324.96|6
1739074700000|2025-02-09 04:18:20|327.67|324.97|327.68|324.98|327.68|324.98|327.67|324.97|8
1739074710000|2025-02-09 04:18:30|327.65|324.95|327.65|324.95|327.65|324.95|327.65|324.95|1
1739074720000|2025-02-09 04:18:40|327.66|324.96|327.64|324.94|327.66|324.96|327.62|324.92|7
1739074730000|2025-02-09 04:18:50|327.65|324.95|327.64|324.94|327.67|324.97|327.63|324.93|5
1739074740000|2025-02-09 04:19:00|327.65|324.95|327.63|324.93|327.66|324.96|327.59|324.89|8
1739074750000|2025-02-09 04:19:10|327.53|324.83|327.55|324.85|327.57|324.87|327.53|324.83|4
1739074760000|2025-02-09 04:19:20|327.54|324.84|327.54|324.84|327.55|324.85|327.54|324.84|5
1739074770000|2025-02-09 04:19:30|327.55|324.85|327.61|324.91|327.62|324.92|327.55|324.85|7
1739074780000|2025-02-09 04:19:40|327.67|324.97|327.68|324.98|327.72|325.02|327.67|324.97|3
1739074790000|2025-02-09 04:19:50|327.66|324.96|327.59|324.89|327.66|324.96|327.57|324.87|8
1739074800000|2025-02-09 04:20:00|327.58|324.88|327.55|324.85|327.58|324.88|327.54|324.84|3
1739074810000|2025-02-09 04:20:10|327.54|324.84|327.52|324.82|327.54|324.84|327.52|324.82|4
1739074820000|2025-02-09 04:20:20|327.51|324.81|327.55|324.85|327.55|324.85|327.5|324.8|7
1739074830000|2025-02-09 04:20:30|327.52|324.82|327.5|324.8|327.53|324.83|327.49|324.79|8
1739074840000|2025-02-09 04:20:40|327.49|324.79|327.42|324.72|327.49|324.79|327.39|324.69|6
1739074850000|2025-02-09 04:20:50|327.43|324.73|327.44|324.74|327.44|324.74|327.42|324.72|6
1739074860000|2025-02-09 04:21:00|327.45|324.75|327.57|324.87|327.57|324.87|327.45|324.75|9
1739074870000|2025-02-09 04:21:10|327.54|324.84|327.61|324.91|327.61|324.91|327.54|324.84|7
1739074880000|2025-02-09 04:21:20|327.62|324.92|327.76|325.06|327.76|325.06|327.62|324.92|10
1739074890000|2025-02-09 04:21:30|327.77|325.07|327.8|325.1|327.8|325.1|327.76|325.06|9
1739074900000|2025-02-09 04:21:40|327.77|325.07|327.77|325.07|327.77|325.07|327.77|325.07|1
1739074910000|2025-02-09 04:21:50|327.76|325.06|327.78|325.08|327.79|325.09|327.76|325.06|5
1739074920000|2025-02-09 04:22:00|327.77|325.07|327.87|325.17|327.87|325.17|327.74|325.04|7
1739074930000|2025-02-09 04:22:10|327.92|325.22|327.95|325.25|327.95|325.25|327.92|325.22|4
1739074940000|2025-02-09 04:22:20|327.96|325.26|327.89|325.19|327.96|325.26|327.87|325.17|4
1739074950000|2025-02-09 04:22:30|327.9|325.2|327.85|325.15|327.9|325.2|327.85|325.15|5
1739074960000|2025-02-09 04:22:40|327.79|325.09|327.84|325.14|327.84|325.14|327.79|325.09|3
1739074970000|2025-02-09 04:22:50|327.83|325.13|327.81|325.11|327.84|325.14|327.78|325.08|8
1739074980000|2025-02-09 04:23:00|327.82|325.12|327.79|325.09|327.83|325.13|327.78|325.08|9
1739074990000|2025-02-09 04:23:10|327.8|325.1|327.81|325.11|327.81|325.11|327.8|325.1|6
1739075000000|2025-02-09 04:23:20|327.8|325.1|327.74|325.04|327.8|325.1|327.72|325.02|5
1739075010000|2025-02-09 04:23:30|327.75|325.05|327.73|325.03|327.75|325.05|327.73|325.03|5
1739075020000|2025-02-09 04:23:40|327.74|325.04|327.77|325.07|327.77|325.07|327.74|325.04|4
1739075030000|2025-02-09 04:23:50|327.78|325.08|327.85|325.15|327.85|325.15|327.78|325.08|6
1739075040000|2025-02-09 04:24:00|327.84|325.14|327.85|325.15|327.85|325.15|327.84|325.14|2
1739075050000|2025-02-09 04:24:10|327.86|325.16|327.85|325.15|327.86|325.16|327.85|325.15|2
1739075060000|2025-02-09 04:24:20|327.86|325.16|327.88|325.18|327.88|325.18|327.82|325.12|11
1739075070000|2025-02-09 04:24:30|327.87|325.17|327.85|325.15|327.87|325.17|327.83|325.13|5
1739075080000|2025-02-09 04:24:40|327.84|325.14|327.85|325.15|327.85|325.15|327.84|325.14|2
1739075090000|2025-02-09 04:24:50|327.86|325.16|327.85|325.15|327.86|325.16|327.85|325.15|2
1739075100000|2025-02-09 04:25:00|327.79|325.09|327.76|325.06|327.82|325.12|327.75|325.05|8
1739075110000|2025-02-09 04:25:10|327.75|325.05|327.75|325.05|327.75|325.05|327.74|325.04|3
1739075120000|2025-02-09 04:25:20|327.74|325.04|327.69|324.99|327.74|325.04|327.68|324.98|6
1739075130000|2025-02-09 04:25:30|327.7|325|327.73|325.03|327.73|325.03|327.7|325|4
1739075140000|2025-02-09 04:25:40|327.72|325.02|327.71|325.01|327.72|325.02|327.71|325.01|2
1739075150000|2025-02-09 04:25:50|327.72|325.02|327.74|325.04|327.74|325.04|327.72|325.02|3
1739075160000|2025-02-09 04:26:00|327.69|324.99|327.74|325.04|327.74|325.04|327.69|324.99|4
1739075170000|2025-02-09 04:26:10|327.75|325.05|327.78|325.08|327.78|325.08|327.75|325.05|4
1739075180000|2025-02-09 04:26:20|327.81|325.11|327.82|325.12|327.82|325.12|327.81|325.11|2
1739075190000|2025-02-09 04:26:30|327.85|325.15|327.85|325.15|327.99|325.29|327.85|325.15|8
1739075200000|2025-02-09 04:26:40|327.92|325.22|327.89|325.19|327.93|325.23|327.89|325.19|7
1739075210000|2025-02-09 04:26:50|327.9|325.2|327.9|325.2|327.9|325.2|327.9|325.2|1
1739075220000|2025-02-09 04:27:00|327.8|325.1|327.82|325.12|327.85|325.15|327.8|325.1|5
1739075230000|2025-02-09 04:27:10|327.83|325.13|327.82|325.12|327.85|325.15|327.82|325.12|8
1739075240000|2025-02-09 04:27:20|327.81|325.11|327.84|325.14|327.84|325.14|327.81|325.11|4
1739075260000|2025-02-09 04:27:40|327.76|325.06|327.79|325.09|327.79|325.09|327.76|325.06|4
1739075270000|2025-02-09 04:27:50|327.78|325.08|327.75|325.05|327.79|325.09|327.74|325.04|6
1739075280000|2025-02-09 04:28:00|327.73|325.03|327.83|325.13|327.83|325.13|327.73|325.03|9
1739075290000|2025-02-09 04:28:10|327.84|325.14|327.85|325.15|327.85|325.15|327.84|325.14|2
1739075300000|2025-02-09 04:28:20|327.9|325.2|327.98|325.28|327.98|325.28|327.9|325.2|6
1739075310000|2025-02-09 04:28:30|327.97|325.27|327.97|325.27|327.97|325.27|327.97|325.27|1
1739075330000|2025-02-09 04:28:50|327.96|325.26|327.95|325.25|327.96|325.26|327.95|325.25|2
1739075340000|2025-02-09 04:29:00|327.97|325.27|327.96|325.26|327.98|325.28|327.95|325.25|4
1739075350000|2025-02-09 04:29:10|327.97|325.27|327.97|325.27|327.97|325.27|327.97|325.27|1
1739075360000|2025-02-09 04:29:20|327.98|325.28|327.96|325.26|327.98|325.28|327.94|325.24|4
1739075370000|2025-02-09 04:29:30|327.97|325.27|327.97|325.27|327.98|325.28|327.97|325.27|3
1739075380000|2025-02-09 04:29:40|327.98|325.28|327.99|325.29|327.99|325.29|327.98|325.28|2
1739075390000|2025-02-09 04:29:50|327.96|325.26|327.97|325.27|327.97|325.27|327.96|325.26|2
1739075400000|2025-02-09 04:30:00|327.98|325.28|328.04|325.34|328.04|325.34|327.87|325.17|12
1739075410000|2025-02-09 04:30:10|328.05|325.35|328.05|325.35|328.12|325.42|328.05|325.35|4
1739075420000|2025-02-09 04:30:20|328.06|325.36|328.01|325.31|328.06|325.36|327.98|325.28|8
1739075430000|2025-02-09 04:30:30|328|325.3|327.89|325.19|328|325.3|327.89|325.19|10
1739075440000|2025-02-09 04:30:40|327.9|325.2|327.83|325.13|327.9|325.2|327.82|325.12|8
1739075450000|2025-02-09 04:30:50|327.84|325.14|327.78|325.08|327.84|325.14|327.78|325.08|7
1739075460000|2025-02-09 04:31:00|327.77|325.07|327.72|325.02|327.77|325.07|327.72|325.02|8
1739075470000|2025-02-09 04:31:10|327.71|325.01|327.61|324.91|327.71|325.01|327.6|324.9|10
1739075480000|2025-02-09 04:31:20|327.6|324.9|327.6|324.9|327.6|324.9|327.58|324.88|6
1739075490000|2025-02-09 04:31:30|327.61|324.91|327.59|324.89|327.61|324.91|327.59|324.89|3
1739075500000|2025-02-09 04:31:40|327.56|324.86|327.57|324.87|327.57|324.87|327.56|324.86|2
1739075510000|2025-02-09 04:31:50|327.58|324.88|327.59|324.89|327.65|324.95|327.58|324.88|9
1739075520000|2025-02-09 04:32:00|327.6|324.9|327.55|324.85|327.61|324.91|327.53|324.83|11
1739075530000|2025-02-09 04:32:10|327.54|324.84|327.52|324.82|327.54|324.84|327.49|324.79|7
1739075540000|2025-02-09 04:32:20|327.53|324.83|327.68|324.98|327.69|324.99|327.53|324.83|15
1739075550000|2025-02-09 04:32:30|327.69|324.99|327.62|324.92|327.69|324.99|327.61|324.91|12
1739075560000|2025-02-09 04:32:40|327.63|324.93|327.63|324.93|327.63|324.93|327.61|324.91|4
1739075570000|2025-02-09 04:32:50|327.6|324.9|327.63|324.93|327.63|324.93|327.6|324.9|4
1739075580000|2025-02-09 04:33:00|327.58|324.88|327.71|325.01|327.71|325.01|327.58|324.88|8
1739075590000|2025-02-09 04:33:10|327.7|325|327.97|325.27|327.98|325.28|327.7|325|11
1739075600000|2025-02-09 04:33:20|327.98|325.28|327.95|325.25|327.98|325.28|327.9|325.2|10
1739075610000|2025-02-09 04:33:30|327.89|325.19|327.81|325.11|327.9|325.2|327.81|325.11|11
1739075620000|2025-02-09 04:33:40|327.8|325.1|327.73|325.03|327.8|325.1|327.73|325.03|5
1739075630000|2025-02-09 04:33:50|327.74|325.04|327.73|325.03|327.77|325.07|327.73|325.03|7
1739075640000|2025-02-09 04:34:00|327.74|325.04|327.75|325.05|327.75|325.05|327.73|325.03|6
1739075650000|2025-02-09 04:34:10|327.74|325.04|327.78|325.08|327.78|325.08|327.74|325.04|3
1739075660000|2025-02-09 04:34:20|327.79|325.09|327.88|325.18|327.89|325.19|327.79|325.09|7
1739075670000|2025-02-09 04:34:30|327.89|325.19|327.95|325.25|327.95|325.25|327.89|325.19|9
1739075680000|2025-02-09 04:34:40|327.96|325.26|327.93|325.23|327.96|325.26|327.9|325.2|6
1739075700000|2025-02-09 04:35:00|327.94|325.24|328.08|325.38|328.08|325.38|327.94|325.24|6
1739075710000|2025-02-09 04:35:10|328.09|325.39|328.17|325.47|328.18|325.48|328.09|325.39|9
1739075720000|2025-02-09 04:35:20|328.18|325.48|328.16|325.46|328.18|325.48|328.09|325.39|10
1739075730000|2025-02-09 04:35:30|328.17|325.47|328.13|325.43|328.17|325.47|328.09|325.39|7
1739075740000|2025-02-09 04:35:40|328.12|325.42|328.11|325.41|328.12|325.42|328.08|325.38|7
1739075750000|2025-02-09 04:35:50|328.1|325.4|328.1|325.4|328.1|325.4|328.09|325.39|3
1739075770000|2025-02-09 04:36:10|328.11|325.41|328.17|325.47|328.17|325.47|328.11|325.41|4
1739075780000|2025-02-09 04:36:20|328.18|325.48|328.18|325.48|328.18|325.48|328.17|325.47|3
1739075790000|2025-02-09 04:36:30|328.19|325.49|328.43|325.73|328.43|325.73|328.19|325.49|12
1739075800000|2025-02-09 04:36:40|328.44|325.74|328.47|325.77|328.47|325.77|328.44|325.74|3
1739075810000|2025-02-09 04:36:50|328.48|325.78|328.64|325.94|328.64|325.94|328.47|325.77|10
1739075820000|2025-02-09 04:37:00|328.65|325.95|328.64|325.94|328.65|325.95|328.64|325.94|4
1739075830000|2025-02-09 04:37:10|328.57|325.87|328.63|325.93|328.63|325.93|328.57|325.87|9
1739075840000|2025-02-09 04:37:20|328.64|325.94|328.62|325.92|328.64|325.94|328.61|325.91|7
1739075850000|2025-02-09 04:37:30|328.63|325.93|328.63|325.93|328.63|325.93|328.63|325.93|1
1739075860000|2025-02-09 04:37:40|328.64|325.94|328.67|325.97|328.68|325.98|328.63|325.93|8
1739075880000|2025-02-09 04:38:00|328.66|325.96|328.66|325.96|328.66|325.96|328.66|325.96|1
1739075890000|2025-02-09 04:38:10|328.67|325.97|328.67|325.97|328.67|325.97|328.67|325.97|1
1739075900000|2025-02-09 04:38:20|328.66|325.96|328.66|325.96|328.66|325.96|328.66|325.96|1
1739075910000|2025-02-09 04:38:30|328.59|325.89|328.62|325.92|328.62|325.92|328.59|325.89|4
1739075920000|2025-02-09 04:38:40|328.63|325.93|328.61|325.91|328.66|325.96|328.52|325.82|6
1739075940000|2025-02-09 04:39:00|328.62|325.92|328.6|325.9|328.62|325.92|328.59|325.89|7
1739075950000|2025-02-09 04:39:10|328.64|325.94|328.67|325.97|328.67|325.97|328.64|325.94|4
1739075960000|2025-02-09 04:39:20|328.68|325.98|328.74|326.04|328.74|326.04|328.67|325.97|6
1739075970000|2025-02-09 04:39:30|328.72|326.02|328.7|326|328.72|326.02|328.66|325.96|8
1739075980000|2025-02-09 04:39:40|328.68|325.98|328.59|325.89|328.68|325.98|328.58|325.88|5
1739075990000|2025-02-09 04:39:50|328.6|325.9|328.64|325.94|328.64|325.94|328.6|325.9|5
1739076000000|2025-02-09 04:40:00|328.58|325.88|328.6|325.9|328.6|325.9|328.58|325.88|5
1739076010000|2025-02-09 04:40:10|328.61|325.91|328.58|325.88|328.61|325.91|328.56|325.86|6
1739076020000|2025-02-09 04:40:20|328.57|325.87|328.57|325.87|328.57|325.87|328.57|325.87|1
1739076030000|2025-02-09 04:40:30|328.53|325.83|328.48|325.78|328.53|325.83|328.48|325.78|10
1739076040000|2025-02-09 04:40:40|328.49|325.79|328.48|325.78|328.49|325.79|328.48|325.78|4
1739076050000|2025-02-09 04:40:50|328.47|325.77|328.46|325.76|328.47|325.77|328.46|325.76|2
1739076060000|2025-02-09 04:41:00|328.45|325.75|328.45|325.75|328.45|325.75|328.45|325.75|1
1739076070000|2025-02-09 04:41:10|328.46|325.76|328.46|325.76|328.46|325.76|328.46|325.76|1
1739076080000|2025-02-09 04:41:20|328.47|325.77|328.49|325.79|328.49|325.79|328.47|325.77|3
1739076090000|2025-02-09 04:41:30|328.48|325.78|328.48|325.78|328.49|325.79|328.48|325.78|3
1739076110000|2025-02-09 04:41:50|328.47|325.77|328.32|325.62|328.47|325.77|328.32|325.62|4
1739076120000|2025-02-09 04:42:00|328.31|325.61|328.24|325.54|328.31|325.61|328.23|325.53|11
1739076130000|2025-02-09 04:42:10|328.23|325.53|328.21|325.51|328.23|325.53|328.21|325.51|3
1739076140000|2025-02-09 04:42:20|328.19|325.49|328.17|325.47|328.19|325.49|328.16|325.46|3
1739076150000|2025-02-09 04:42:30|328.18|325.48|328.15|325.45|328.18|325.48|328.15|325.45|5
1739076160000|2025-02-09 04:42:40|328.14|325.44|328.06|325.36|328.14|325.44|328.06|325.36|6
1739076170000|2025-02-09 04:42:50|328.03|325.33|328.03|325.33|328.03|325.33|328.03|325.33|1
1739076180000|2025-02-09 04:43:00|327.99|325.29|328|325.3|328.01|325.31|327.99|325.29|6
1739076190000|2025-02-09 04:43:10|327.99|325.29|327.99|325.29|328|325.3|327.98|325.28|5
1739076200000|2025-02-09 04:43:20|327.98|325.28|327.95|325.25|327.99|325.29|327.93|325.23|7
1739076210000|2025-02-09 04:43:30|327.96|325.26|327.94|325.24|327.96|325.26|327.94|325.24|5
1739076220000|2025-02-09 04:43:40|327.93|325.23|327.93|325.23|327.93|325.23|327.93|325.23|1
1739076230000|2025-02-09 04:43:50|327.94|325.24|327.95|325.25|327.95|325.25|327.94|325.24|2
1739076240000|2025-02-09 04:44:00|327.96|325.26|327.98|325.28|327.98|325.28|327.96|325.26|5
1739076250000|2025-02-09 04:44:10|327.99|325.29|328|325.3|328.01|325.31|327.99|325.29|4
1739076260000|2025-02-09 04:44:20|328.01|325.31|328.05|325.35|328.05|325.35|328.01|325.31|3
1739076270000|2025-02-09 04:44:30|328.04|325.34|328.04|325.34|328.04|325.34|328.04|325.34|1
1739076280000|2025-02-09 04:44:40|328.05|325.35|328.13|325.43|328.13|325.43|328.05|325.35|4
1739076290000|2025-02-09 04:44:50|328.14|325.44|328.23|325.53|328.23|325.53|328.14|325.44|5
1739076300000|2025-02-09 04:45:00|328.18|325.48|328.23|325.53|328.23|325.53|328.18|325.48|6
1739076310000|2025-02-09 04:45:10|328.24|325.54|328.14|325.44|328.24|325.54|328.12|325.42|7
1739076320000|2025-02-09 04:45:20|328.13|325.43|328.17|325.47|328.17|325.47|328.1|325.4|10
1739076330000|2025-02-09 04:45:30|328.18|325.48|328.21|325.51|328.21|325.51|328.18|325.48|4
1739076340000|2025-02-09 04:45:40|328.24|325.54|328.23|325.53|328.27|325.57|328.21|325.51|7
1739076350000|2025-02-09 04:45:50|328.24|325.54|328.18|325.48|328.25|325.55|328.18|325.48|6
1739076360000|2025-02-09 04:46:00|328.19|325.49|328.18|325.48|328.19|325.49|328.18|325.48|2
1739076370000|2025-02-09 04:46:10|328.19|325.49|328.34|325.64|328.34|325.64|328.19|325.49|10
1739076380000|2025-02-09 04:46:20|328.35|325.65|328.34|325.64|328.36|325.66|328.3|325.6|4
1739076390000|2025-02-09 04:46:30|328.35|325.65|328.35|325.65|328.35|325.65|328.34|325.64|3
1739076400000|2025-02-09 04:46:40|328.29|325.59|328.22|325.52|328.29|325.59|328.2|325.5|7
1739076410000|2025-02-09 04:46:50|328.23|325.53|328.2|325.5|328.25|325.55|328.2|325.5|8
1739076420000|2025-02-09 04:47:00|328.21|325.51|328.15|325.45|328.21|325.51|328.12|325.42|10
1739076430000|2025-02-09 04:47:10|328.11|325.41|328.13|325.43|328.14|325.44|328.11|325.41|7
1739076440000|2025-02-09 04:47:20|328.14|325.44|328.04|325.34|328.15|325.45|328.03|325.33|10
1739076450000|2025-02-09 04:47:30|328.05|325.35|328.07|325.37|328.07|325.37|328.04|325.34|5
1739076460000|2025-02-09 04:47:40|328.08|325.38|328.08|325.38|328.08|325.38|328.08|325.38|1
1739076480000|2025-02-09 04:48:00|328.02|325.32|328.06|325.36|328.06|325.36|328.02|325.32|7
1739076490000|2025-02-09 04:48:10|328|325.3|328.01|325.31|328.01|325.31|328|325.3|2
1739076500000|2025-02-09 04:48:20|328.02|325.32|327.97|325.27|328.03|325.33|327.96|325.26|5
1739076510000|2025-02-09 04:48:30|327.92|325.22|327.94|325.24|327.95|325.25|327.92|325.22|9
1739076520000|2025-02-09 04:48:40|327.88|325.18|327.8|325.1|327.91|325.21|327.8|325.1|10
1739076530000|2025-02-09 04:48:50|327.81|325.11|327.84|325.14|327.85|325.15|327.79|325.09|8
1739076540000|2025-02-09 04:49:00|327.86|325.16|327.78|325.08|327.86|325.16|327.78|325.08|10
1739076550000|2025-02-09 04:49:10|327.77|325.07|327.79|325.09|327.79|325.09|327.75|325.05|8
1739076560000|2025-02-09 04:49:20|327.8|325.1|327.8|325.1|327.8|325.1|327.8|325.1|1
1739076570000|2025-02-09 04:49:30|327.7|325|327.7|325|327.71|325.01|327.69|324.99|4
1739076580000|2025-02-09 04:49:40|327.71|325.01|327.76|325.06|327.76|325.06|327.7|325|8
1739076590000|2025-02-09 04:49:50|327.7|325|327.75|325.05|327.75|325.05|327.7|325|6
1739076600000|2025-02-09 04:50:00|327.76|325.06|327.8|325.1|327.8|325.1|327.74|325.04|10
1739076610000|2025-02-09 04:50:10|327.79|325.09|327.82|325.12|327.85|325.15|327.78|325.08|9
1739076620000|2025-02-09 04:50:20|327.81|325.11|327.84|325.14|327.84|325.14|327.81|325.11|6
1739076630000|2025-02-09 04:50:30|327.85|325.15|327.9|325.2|327.9|325.2|327.85|325.15|3
1739076640000|2025-02-09 04:50:40|327.89|325.19|327.86|325.16|327.93|325.23|327.76|325.06|12
1739076650000|2025-02-09 04:50:50|327.87|325.17|327.85|325.15|327.87|325.17|327.84|325.14|4
1739076660000|2025-02-09 04:51:00|327.87|325.17|328.05|325.35|328.05|325.35|327.87|325.17|8
1739076670000|2025-02-09 04:51:10|328.03|325.33|328|325.3|328.06|325.36|328|325.3|11
1739076680000|2025-02-09 04:51:20|328.01|325.31|328.03|325.33|328.03|325.33|328.01|325.31|3
1739076690000|2025-02-09 04:51:30|328.04|325.34|328.05|325.35|328.06|325.36|328.01|325.31|9
1739076700000|2025-02-09 04:51:40|328.06|325.36|328.04|325.34|328.07|325.37|328.04|325.34|6
1739076710000|2025-02-09 04:51:50|328.05|325.35|328.21|325.51|328.21|325.51|328.05|325.35|6
1739076720000|2025-02-09 04:52:00|328.22|325.52|328.16|325.46|328.24|325.54|328.16|325.46|6
1739076730000|2025-02-09 04:52:10|328.14|325.44|328.14|325.44|328.17|325.47|328.14|325.44|7
1739076740000|2025-02-09 04:52:20|328.13|325.43|328.24|325.54|328.24|325.54|328.06|325.36|11
1739076750000|2025-02-09 04:52:30|328.27|325.57|328.34|325.64|328.34|325.64|328.19|325.49|12
1739076760000|2025-02-09 04:52:40|328.39|325.69|328.48|325.78|328.53|325.83|328.39|325.69|9
1739076770000|2025-02-09 04:52:50|328.49|325.79|328.5|325.8|328.5|325.8|328.48|325.78|4
1739076780000|2025-02-09 04:53:00|328.46|325.76|328.44|325.74|328.47|325.77|328.44|325.74|4
1739076790000|2025-02-09 04:53:10|328.41|325.71|328.42|325.72|328.42|325.72|328.41|325.71|2
1739076800000|2025-02-09 04:53:20|328.41|325.71|328.37|325.67|328.41|325.71|328.37|325.67|6
1739076810000|2025-02-09 04:53:30|328.38|325.68|328.4|325.7|328.4|325.7|328.38|325.68|3
1739076820000|2025-02-09 04:53:40|328.41|325.71|328.39|325.69|328.41|325.71|328.38|325.68|3
1739076830000|2025-02-09 04:53:50|328.38|325.68|328.38|325.68|328.38|325.68|328.37|325.67|3
1739076840000|2025-02-09 04:54:00|328.34|325.64|328.36|325.66|328.36|325.66|328.34|325.64|3
1739076850000|2025-02-09 04:54:10|328.35|325.65|328.34|325.64|328.35|325.65|328.34|325.64|2
1739076860000|2025-02-09 04:54:20|328.31|325.61|328.29|325.59|328.31|325.61|328.29|325.59|3
1739076870000|2025-02-09 04:54:30|328.28|325.58|328.27|325.57|328.28|325.58|328.27|325.57|2
1739076880000|2025-02-09 04:54:40|328.2|325.5|328.2|325.5|328.2|325.5|328.2|325.5|1
1739076890000|2025-02-09 04:54:50|328.19|325.49|328.19|325.49|328.2|325.5|328.19|325.49|3
1739076900000|2025-02-09 04:55:00|328.18|325.48|328.16|325.46|328.18|325.48|328.16|325.46|3
1739076910000|2025-02-09 04:55:10|328.14|325.44|328.12|325.42|328.14|325.44|328.12|325.42|4
1739076920000|2025-02-09 04:55:20|328.13|325.43|328.13|325.43|328.13|325.43|328.13|325.43|1
1739076930000|2025-02-09 04:55:30|328.14|325.44|328.21|325.51|328.21|325.51|328.14|325.44|3
1739076940000|2025-02-09 04:55:40|328.22|325.52|328.38|325.68|328.38|325.68|328.21|325.51|7
1739076960000|2025-02-09 04:56:00|328.39|325.69|328.32|325.62|328.39|325.69|328.31|325.61|6
1739076970000|2025-02-09 04:56:10|328.33|325.63|328.33|325.63|328.33|325.63|328.33|325.63|1
1739076980000|2025-02-09 04:56:20|328.3|325.6|328.29|325.59|328.3|325.6|328.29|325.59|2
1739076990000|2025-02-09 04:56:30|328.28|325.58|328.28|325.58|328.29|325.59|328.28|325.58|3
1739077000000|2025-02-09 04:56:40|328.29|325.59|328.25|325.55|328.29|325.59|328.25|325.55|3
1739077010000|2025-02-09 04:56:50|328.26|325.56|328.21|325.51|328.26|325.56|328.2|325.5|9
1739077020000|2025-02-09 04:57:00|328.2|325.5|328.16|325.46|328.2|325.5|328.16|325.46|3
1739077030000|2025-02-09 04:57:10|328.15|325.45|328.08|325.38|328.15|325.45|328.08|325.38|6
1739077040000|2025-02-09 04:57:20|328.09|325.39|328.12|325.42|328.12|325.42|328.09|325.39|7
1739077050000|2025-02-09 04:57:30|328.11|325.41|328.08|325.38|328.11|325.41|328.08|325.38|3
1739077060000|2025-02-09 04:57:40|328.05|325.35|328.04|325.34|328.06|325.36|328.01|325.31|8
1739077070000|2025-02-09 04:57:50|328.06|325.36|328.05|325.35|328.07|325.37|328.04|325.34|5
1739077080000|2025-02-09 04:58:00|328.04|325.34|328.04|325.34|328.04|325.34|327.98|325.28|9
1739077090000|2025-02-09 04:58:10|328.05|325.35|328.09|325.39|328.12|325.42|328.05|325.35|8
1739077100000|2025-02-09 04:58:20|328.1|325.4|328.11|325.41|328.11|325.41|328.1|325.4|2
1739077120000|2025-02-09 04:58:40|328.1|325.4|328.09|325.39|328.1|325.4|328.09|325.39|2
1739077140000|2025-02-09 04:59:00|328.1|325.4|328.1|325.4|328.1|325.4|328.1|325.4|1
1739077150000|2025-02-09 04:59:10|328.09|325.39|328.04|325.34|328.1|325.4|328.03|325.33|4
1739077160000|2025-02-09 04:59:20|328.05|325.35|328.05|325.35|328.07|325.37|328.04|325.34|5
1739077170000|2025-02-09 04:59:30|328|325.3|327.99|325.29|328|325.3|327.98|325.28|4
1739077180000|2025-02-09 04:59:40|327.98|325.28|327.94|325.24|327.98|325.28|327.94|325.24|4
1739077190000|2025-02-09 04:59:50|327.95|325.25|327.96|325.26|327.97|325.27|327.95|325.25|4
1739077200000|2025-02-09 05:00:00|327.97|325.27|328.06|325.36|328.06|325.36|327.97|325.27|5
1739077210000|2025-02-09 05:00:10|328.03|325.33|327.94|325.24|328.03|325.33|327.94|325.24|9
1739077220000|2025-02-09 05:00:20|327.93|325.23|327.81|325.11|327.93|325.23|327.81|325.11|12
1739077230000|2025-02-09 05:00:30|327.8|325.1|327.83|325.13|327.83|325.13|327.79|325.09|6
1739077240000|2025-02-09 05:00:40|327.84|325.14|327.82|325.12|327.87|325.17|327.82|325.12|8
1739077250000|2025-02-09 05:00:50|327.8|325.1|327.76|325.06|327.8|325.1|327.75|325.05|4
1739077260000|2025-02-09 05:01:00|327.75|325.05|327.62|324.92|327.75|325.05|327.62|324.92|10
1739077270000|2025-02-09 05:01:10|327.59|324.89|327.57|324.87|327.59|324.89|327.57|324.87|5
1739077280000|2025-02-09 05:01:20|327.56|324.86|327.61|324.91|327.61|324.91|327.56|324.86|8
1739077290000|2025-02-09 05:01:30|327.59|324.89|327.72|325.02|327.72|325.02|327.59|324.89|4
1739077300000|2025-02-09 05:01:40|327.68|324.98|327.67|324.97|327.68|324.98|327.67|324.97|2
1739077310000|2025-02-09 05:01:50|327.66|324.96|327.74|325.04|327.74|325.04|327.65|324.95|8
1739077320000|2025-02-09 05:02:00|327.71|325.01|327.97|325.27|327.97|325.27|327.71|325.01|11
1739077330000|2025-02-09 05:02:10|328|325.3|328.07|325.37|328.08|325.38|328|325.3|4
1739077340000|2025-02-09 05:02:20|328.08|325.38|328.06|325.36|328.08|325.38|328.04|325.34|9
1739077350000|2025-02-09 05:02:30|328.04|325.34|328.02|325.32|328.04|325.34|328.02|325.32|3
1739077360000|2025-02-09 05:02:40|327.99|325.29|327.96|325.26|327.99|325.29|327.96|325.26|4
1739077370000|2025-02-09 05:02:50|327.95|325.25|327.98|325.28|327.98|325.28|327.94|325.24|5
1739077380000|2025-02-09 05:03:00|328|325.3|328.04|325.34|328.04|325.34|328|325.3|4
1739077400000|2025-02-09 05:03:20|328.05|325.35|328.17|325.47|328.17|325.47|328.05|325.35|6
1739077410000|2025-02-09 05:03:30|328.14|325.44|328.12|325.42|328.14|325.44|328.11|325.41|3
1739077420000|2025-02-09 05:03:40|328.14|325.44|328.13|325.43|328.14|325.44|328.12|325.42|5
1739077430000|2025-02-09 05:03:50|328.14|325.44|328.16|325.46|328.16|325.46|328.14|325.44|3
1739077450000|2025-02-09 05:04:10|328.17|325.47|328.19|325.49|328.27|325.57|328.17|325.47|12
1739077460000|2025-02-09 05:04:20|328.2|325.5|328.23|325.53|328.23|325.53|328.19|325.49|10
1739077470000|2025-02-09 05:04:30|328.26|325.56|328.33|325.63|328.36|325.66|328.26|325.56|11
1739077480000|2025-02-09 05:04:40|328.34|325.64|328.37|325.67|328.37|325.67|328.34|325.64|4
1739077490000|2025-02-09 05:04:50|328.28|325.58|328.32|325.62|328.35|325.65|328.28|325.58|6
1739077500000|2025-02-09 05:05:00|328.33|325.63|328.29|325.59|328.33|325.63|328.25|325.55|8
1739077510000|2025-02-09 05:05:10|328.24|325.54|328.25|325.55|328.26|325.56|328.24|325.54|6
1739077520000|2025-02-09 05:05:20|328.26|325.56|328.26|325.56|328.26|325.56|328.25|325.55|3
1739077530000|2025-02-09 05:05:30|328.27|325.57|328.28|325.58|328.3|325.6|328.26|325.56|7
1739077540000|2025-02-09 05:05:40|328.29|325.59|328.32|325.62|328.32|325.62|328.29|325.59|8
1739077550000|2025-02-09 05:05:50|328.29|325.59|328.32|325.62|328.32|325.62|328.29|325.59|4
1739077560000|2025-02-09 05:06:00|328.29|325.59|328.28|325.58|328.31|325.61|328.24|325.54|8
1739077570000|2025-02-09 05:06:10|328.29|325.59|328.25|325.55|328.29|325.59|328.21|325.51|6
1739077580000|2025-02-09 05:06:20|328.18|325.48|328.19|325.49|328.19|325.49|328.17|325.47|4
1739077590000|2025-02-09 05:06:30|328.2|325.5|328.23|325.53|328.23|325.53|328.2|325.5|6
1739077600000|2025-02-09 05:06:40|328.24|325.54|328.19|325.49|328.24|325.54|328.18|325.48|6
1739077610000|2025-02-09 05:06:50|328.2|325.5|328.12|325.42|328.23|325.53|328.11|325.41|6
1739077620000|2025-02-09 05:07:00|328.13|325.43|328.14|325.44|328.15|325.45|328.12|325.42|8
1739077630000|2025-02-09 05:07:10|328.08|325.38|328.11|325.41|328.11|325.41|328.08|325.38|6
1739077640000|2025-02-09 05:07:20|328.12|325.42|328.15|325.45|328.15|325.45|328.12|325.42|8
1739077660000|2025-02-09 05:07:40|328.16|325.46|328.15|325.45|328.16|325.46|328.1|325.4|4
1739077680000|2025-02-09 05:08:00|328.16|325.46|328.15|325.45|328.16|325.46|328.1|325.4|6
1739077690000|2025-02-09 05:08:10|328.1|325.4|328.15|325.45|328.15|325.45|328.1|325.4|6
1739077700000|2025-02-09 05:08:20|328.1|325.4|328.13|325.43|328.13|325.43|328.1|325.4|3
1739077720000|2025-02-09 05:08:40|328.07|325.37|328.1|325.4|328.1|325.4|328.07|325.37|4
1739077730000|2025-02-09 05:08:50|328.11|325.41|328.13|325.43|328.13|325.43|328.11|325.41|3
1739077740000|2025-02-09 05:09:00|328.07|325.37|328.12|325.42|328.12|325.42|328.07|325.37|6
1739077750000|2025-02-09 05:09:10|328.13|325.43|328.19|325.49|328.19|325.49|328.13|325.43|6
1739077760000|2025-02-09 05:09:20|328.2|325.5|328.23|325.53|328.23|325.53|328.2|325.5|4
1739077770000|2025-02-09 05:09:30|328.27|325.57|328.2|325.5|328.27|325.57|328.2|325.5|6
1739077780000|2025-02-09 05:09:40|328.19|325.49|328.18|325.48|328.19|325.49|328.15|325.45|5
1739077790000|2025-02-09 05:09:50|328.19|325.49|328.14|325.44|328.19|325.49|328.14|325.44|4
1739077800000|2025-02-09 05:10:00|328.13|325.43|328.09|325.39|328.13|325.43|328.08|325.38|5
1739077810000|2025-02-09 05:10:10|328.08|325.38|327.98|325.28|328.08|325.38|327.97|325.27|7
1739077820000|2025-02-09 05:10:20|327.99|325.29|327.84|325.14|327.99|325.29|327.84|325.14|9
1739077830000|2025-02-09 05:10:30|327.83|325.13|327.81|325.11|327.84|325.14|327.81|325.11|6
1739077840000|2025-02-09 05:10:40|327.8|325.1|327.78|325.08|327.8|325.1|327.78|325.08|7
1739077850000|2025-02-09 05:10:50|327.79|325.09|327.78|325.08|327.79|325.09|327.76|325.06|5
1739077860000|2025-02-09 05:11:00|327.79|325.09|327.73|325.03|327.79|325.09|327.72|325.02|7
1739077870000|2025-02-09 05:11:10|327.72|325.02|327.75|325.05|327.76|325.06|327.72|325.02|6
1739077880000|2025-02-09 05:11:20|327.76|325.06|327.77|325.07|327.77|325.07|327.74|325.04|6
1739077890000|2025-02-09 05:11:30|327.75|325.05|327.77|325.07|327.77|325.07|327.75|325.05|3
1739077900000|2025-02-09 05:11:40|327.8|325.1|327.79|325.09|327.8|325.1|327.78|325.08|3
1739077910000|2025-02-09 05:11:50|327.72|325.02|327.76|325.06|327.76|325.06|327.72|325.02|5
1739077920000|2025-02-09 05:12:00|327.7|325|327.61|324.91|327.73|325.03|327.58|324.88|13
1739077930000|2025-02-09 05:12:10|327.62|324.92|327.55|324.85|327.62|324.92|327.49|324.79|15
1739077940000|2025-02-09 05:12:20|327.54|324.84|327.46|324.76|327.54|324.84|327.45|324.75|8
1739077950000|2025-02-09 05:12:30|327.45|324.75|327.42|324.72|327.45|324.75|327.42|324.72|7
1739077960000|2025-02-09 05:12:40|327.41|324.71|327.41|324.71|327.41|324.71|327.4|324.7|3
1739077970000|2025-02-09 05:12:50|327.4|324.7|327.21|324.51|327.4|324.7|327.2|324.5|14
1739077980000|2025-02-09 05:13:00|327.2|324.5|327.19|324.49|327.2|324.5|327.17|324.47|9
1739077990000|2025-02-09 05:13:10|327.18|324.48|327.2|324.5|327.2|324.5|327.18|324.48|5
1739078000000|2025-02-09 05:13:20|327.21|324.51|327.25|324.55|327.25|324.55|327.21|324.51|5
1739078010000|2025-02-09 05:13:30|327.23|324.53|327.3|324.6|327.3|324.6|327.23|324.53|10
1739078020000|2025-02-09 05:13:40|327.31|324.61|327.3|324.6|327.31|324.61|327.3|324.6|2
1739078030000|2025-02-09 05:13:50|327.31|324.61|327.31|324.61|327.31|324.61|327.31|324.61|1
1739078040000|2025-02-09 05:14:00|327.32|324.62|327.33|324.63|327.33|324.63|327.32|324.62|2
1739078060000|2025-02-09 05:14:20|327.34|324.64|327.48|324.78|327.48|324.78|327.34|324.64|8
1739078070000|2025-02-09 05:14:30|327.44|324.74|327.41|324.71|327.44|324.74|327.4|324.7|4
1739078080000|2025-02-09 05:14:40|327.42|324.72|327.41|324.71|327.42|324.72|327.41|324.71|6
1739078090000|2025-02-09 05:14:50|327.42|324.72|327.41|324.71|327.42|324.72|327.39|324.69|5
1739078100000|2025-02-09 05:15:00|327.42|324.72|327.39|324.69|327.42|324.72|327.33|324.63|8
1739078110000|2025-02-09 05:15:10|327.4|324.7|327.44|324.74|327.44|324.74|327.4|324.7|5
1739078120000|2025-02-09 05:15:20|327.45|324.75|327.59|324.89|327.59|324.89|327.44|324.74|6
1739078130000|2025-02-09 05:15:30|327.6|324.9|327.61|324.91|327.61|324.91|327.6|324.9|2
1739078140000|2025-02-09 05:15:40|327.6|324.9|327.49|324.79|327.6|324.9|327.48|324.78|11
1739078150000|2025-02-09 05:15:50|327.5|324.8|327.5|324.8|327.51|324.81|327.47|324.77|8
1739078160000|2025-02-09 05:16:00|327.49|324.79|327.38|324.68|327.49|324.79|327.33|324.63|10
1739078170000|2025-02-09 05:16:10|327.37|324.67|327.37|324.67|327.37|324.67|327.37|324.67|1
1739078180000|2025-02-09 05:16:20|327.32|324.62|327.21|324.51|327.32|324.62|327.21|324.51|9
1739078190000|2025-02-09 05:16:30|327.2|324.5|327.18|324.48|327.21|324.51|327.18|324.48|5
1739078200000|2025-02-09 05:16:40|327.19|324.49|327.18|324.48|327.19|324.49|327.18|324.48|2
1739078210000|2025-02-09 05:16:50|327.17|324.47|327.17|324.47|327.17|324.47|327.17|324.47|1
1739078220000|2025-02-09 05:17:00|327.19|324.49|327.27|324.57|327.27|324.57|327.19|324.49|10
1739078230000|2025-02-09 05:17:10|327.24|324.54|327.23|324.53|327.24|324.54|327.22|324.52|4
1739078240000|2025-02-09 05:17:20|327.22|324.52|327.22|324.52|327.23|324.53|327.22|324.52|3
1739078250000|2025-02-09 05:17:30|327.23|324.53|327.23|324.53|327.23|324.53|327.23|324.53|1
1739078260000|2025-02-09 05:17:40|327.24|324.54|327.18|324.48|327.24|324.54|327.17|324.47|7
1739078270000|2025-02-09 05:17:50|327.2|324.5|327.18|324.48|327.2|324.5|327.17|324.47|7
1739078280000|2025-02-09 05:18:00|327.2|324.5|327.21|324.51|327.21|324.51|327.18|324.48|7
1739078290000|2025-02-09 05:18:10|327.23|324.53|327.3|324.6|327.3|324.6|327.23|324.53|3
1739078300000|2025-02-09 05:18:20|327.29|324.59|327.26|324.56|327.29|324.59|327.23|324.53|7
1739078310000|2025-02-09 05:18:30|327.27|324.57|327.27|324.57|327.27|324.57|327.26|324.56|3
1739078320000|2025-02-09 05:18:40|327.23|324.53|327.25|324.55|327.25|324.55|327.23|324.53|3
1739078340000|2025-02-09 05:19:00|327.19|324.49|327.31|324.61|327.31|324.61|327.19|324.49|9
1739078350000|2025-02-09 05:19:10|327.32|324.62|327.29|324.59|327.33|324.63|327.29|324.59|5
1739078360000|2025-02-09 05:19:20|327.3|324.6|327.28|324.58|327.32|324.62|327.27|324.57|7
1739078370000|2025-02-09 05:19:30|327.27|324.57|327.28|324.58|327.28|324.58|327.27|324.57|2
1739078390000|2025-02-09 05:19:50|327.27|324.57|327.27|324.57|327.27|324.57|327.27|324.57|1
1739078410000|2025-02-09 05:20:10|327.29|324.59|327.3|324.6|327.3|324.6|327.29|324.59|2
1739078420000|2025-02-09 05:20:20|327.34|324.64|327.45|324.75|327.5|324.8|327.34|324.64|6
1739078430000|2025-02-09 05:20:30|327.47|324.77|327.56|324.86|327.56|324.86|327.47|324.77|4
1739078440000|2025-02-09 05:20:40|327.57|324.87|327.58|324.88|327.58|324.88|327.57|324.87|4
1739078450000|2025-02-09 05:20:50|327.57|324.87|327.57|324.87|327.58|324.88|327.53|324.83|4
1739078460000|2025-02-09 05:21:00|327.56|324.86|327.59|324.89|327.59|324.89|327.56|324.86|4
1739078490000|2025-02-09 05:21:30|327.62|324.92|327.64|324.94|327.64|324.94|327.62|324.92|3
1739078500000|2025-02-09 05:21:40|327.59|324.89|327.58|324.88|327.63|324.93|327.57|324.87|9
1739078510000|2025-02-09 05:21:50|327.59|324.89|327.59|324.89|327.59|324.89|327.58|324.88|3
1739078520000|2025-02-09 05:22:00|327.6|324.9|327.55|324.85|327.6|324.9|327.54|324.84|3
1739078530000|2025-02-09 05:22:10|327.56|324.86|327.61|324.91|327.61|324.91|327.56|324.86|6
1739078540000|2025-02-09 05:22:20|327.62|324.92|327.85|325.15|327.86|325.16|327.62|324.92|10
1739078550000|2025-02-09 05:22:30|327.83|325.13|327.86|325.16|327.87|325.17|327.83|325.13|6
1739078580000|2025-02-09 05:23:00|327.8|325.1|327.83|325.13|327.84|325.14|327.8|325.1|7
1739078590000|2025-02-09 05:23:10|327.82|325.12|327.86|325.16|327.86|325.16|327.82|325.12|4
1739078600000|2025-02-09 05:23:20|327.87|325.17|327.87|325.17|327.87|325.17|327.87|325.17|1
1739078610000|2025-02-09 05:23:30|327.88|325.18|327.88|325.18|327.88|325.18|327.88|325.18|1
1739078640000|2025-02-09 05:24:00|327.9|325.2|328.01|325.31|328.01|325.31|327.9|325.2|4
1739078650000|2025-02-09 05:24:10|328.02|325.32|328.14|325.44|328.14|325.44|328.02|325.32|10
1739078660000|2025-02-09 05:24:20|328.23|325.53|328.29|325.59|328.29|325.59|328.23|325.53|6
1739078670000|2025-02-09 05:24:30|328.24|325.54|328.25|325.55|328.27|325.57|328.24|325.54|6
1739078680000|2025-02-09 05:24:40|328.22|325.52|328.23|325.53|328.23|325.53|328.22|325.52|2
1739078690000|2025-02-09 05:24:50|328.2|325.5|328.21|325.51|328.21|325.51|328.2|325.5|6
1739078710000|2025-02-09 05:25:10|328.22|325.52|328.22|325.52|328.23|325.53|328.22|325.52|3
1739078720000|2025-02-09 05:25:20|328.21|325.51|328.21|325.51|328.21|325.51|328.21|325.51|1
1739078730000|2025-02-09 05:25:30|328.18|325.48|328.16|325.46|328.18|325.48|328.16|325.46|4
1739078740000|2025-02-09 05:25:40|328.15|325.45|328.15|325.45|328.15|325.45|328.15|325.45|1
1739078760000|2025-02-09 05:26:00|328.14|325.44|328.02|325.32|328.14|325.44|328.01|325.31|9
1739078770000|2025-02-09 05:26:10|328.03|325.33|328.01|325.31|328.03|325.33|328.01|325.31|3
1739078780000|2025-02-09 05:26:20|328.02|325.32|328|325.3|328.02|325.32|328|325.3|4
1739078790000|2025-02-09 05:26:30|328.01|325.31|328.01|325.31|328.01|325.31|328.01|325.31|1
1739078800000|2025-02-09 05:26:40|328|325.3|328|325.3|328|325.3|328|325.3|1
1739078810000|2025-02-09 05:26:50|327.99|325.29|327.91|325.21|327.99|325.29|327.91|325.21|6
1739078820000|2025-02-09 05:27:00|327.9|325.2|327.75|325.05|327.9|325.2|327.75|325.05|3
1739078830000|2025-02-09 05:27:10|327.74|325.04|327.77|325.07|327.77|325.07|327.74|325.04|3
1739078840000|2025-02-09 05:27:20|327.78|325.08|327.72|325.02|327.79|325.09|327.72|325.02|7
1739078850000|2025-02-09 05:27:30|327.71|325.01|327.71|325.01|327.71|325.01|327.71|325.01|1
1739078860000|2025-02-09 05:27:40|327.7|325|327.7|325|327.7|325|327.7|325|1
1739078870000|2025-02-09 05:27:50|327.69|324.99|327.69|324.99|327.69|324.99|327.69|324.99|1
1739078880000|2025-02-09 05:28:00|327.66|324.96|327.67|324.97|327.67|324.97|327.66|324.96|2
1739078890000|2025-02-09 05:28:10|327.66|324.96|327.66|324.96|327.66|324.96|327.66|324.96|1
1739078900000|2025-02-09 05:28:20|327.65|324.95|327.65|324.95|327.66|324.96|327.65|324.95|3
1739078930000|2025-02-09 05:28:50|327.64|324.94|327.55|324.85|327.64|324.94|327.55|324.85|3
1739078940000|2025-02-09 05:29:00|327.56|324.86|327.57|324.87|327.57|324.87|327.54|324.84|6
1739078950000|2025-02-09 05:29:10|327.6|324.9|327.52|324.82|327.6|324.9|327.52|324.82|8
1739078960000|2025-02-09 05:29:20|327.54|324.84|327.51|324.81|327.55|324.85|327.49|324.79|16
1739078970000|2025-02-09 05:29:30|327.5|324.8|327.49|324.79|327.5|324.8|327.49|324.79|2
1739078980000|2025-02-09 05:29:40|327.54|324.84|327.54|324.84|327.54|324.84|327.54|324.84|1
1739078990000|2025-02-09 05:29:50|327.53|324.83|327.53|324.83|327.53|324.83|327.53|324.83|1
1739079000000|2025-02-09 05:30:00|327.52|324.82|327.52|324.82|327.52|324.82|327.52|324.82|1
1739079010000|2025-02-09 05:30:10|327.54|324.84|327.59|324.89|327.59|324.89|327.54|324.84|3
1739079020000|2025-02-09 05:30:20|327.61|324.91|327.59|324.89|327.62|324.92|327.58|324.88|5
1739079030000|2025-02-09 05:30:30|327.58|324.88|327.61|324.91|327.61|324.91|327.58|324.88|4
1739079050000|2025-02-09 05:30:50|327.63|324.93|327.71|325.01|327.72|325.02|327.63|324.93|5
1739079060000|2025-02-09 05:31:00|327.72|325.02|327.7|325|327.72|325.02|327.69|324.99|4
1739079080000|2025-02-09 05:31:20|327.67|324.97|327.66|324.96|327.67|324.97|327.66|324.96|2
1739079090000|2025-02-09 05:31:30|327.69|324.99|327.8|325.1|327.8|325.1|327.69|324.99|5
1739079100000|2025-02-09 05:31:40|327.81|325.11|327.91|325.21|327.93|325.23|327.81|325.11|8
1739079110000|2025-02-09 05:31:50|327.92|325.22|327.96|325.26|327.96|325.26|327.92|325.22|2
1739079120000|2025-02-09 05:32:00|327.98|325.28|327.92|325.22|327.99|325.29|327.92|325.22|6
1739079130000|2025-02-09 05:32:10|327.91|325.21|327.83|325.13|327.91|325.21|327.83|325.13|6
1739079140000|2025-02-09 05:32:20|327.79|325.09|327.76|325.06|327.79|325.09|327.74|325.04|8
1739079150000|2025-02-09 05:32:30|327.73|325.03|327.67|324.97|327.73|325.03|327.67|324.97|5
1739079160000|2025-02-09 05:32:40|327.68|324.98|327.64|324.94|327.68|324.98|327.64|324.94|6
1739079170000|2025-02-09 05:32:50|327.63|324.93|327.61|324.91|327.63|324.93|327.61|324.91|2
1739079180000|2025-02-09 05:33:00|327.6|324.9|327.56|324.86|327.6|324.9|327.56|324.86|7
1739079190000|2025-02-09 05:33:10|327.55|324.85|327.54|324.84|327.55|324.85|327.54|324.84|2
1739079200000|2025-02-09 05:33:20|327.53|324.83|327.53|324.83|327.53|324.83|327.53|324.83|1
1739079210000|2025-02-09 05:33:30|327.54|324.84|327.53|324.83|327.55|324.85|327.53|324.83|3
1739079220000|2025-02-09 05:33:40|327.52|324.82|327.52|324.82|327.52|324.82|327.52|324.82|1
1739079240000|2025-02-09 05:34:00|327.54|324.84|327.54|324.84|327.54|324.84|327.54|324.84|1
1739079250000|2025-02-09 05:34:10|327.56|324.86|327.51|324.81|327.56|324.86|327.51|324.81|4
1739079270000|2025-02-09 05:34:30|327.52|324.82|327.56|324.86|327.56|324.86|327.52|324.82|2
1739079280000|2025-02-09 05:34:40|327.57|324.87|327.61|324.91|327.61|324.91|327.57|324.87|3
1739079290000|2025-02-09 05:34:50|327.6|324.9|327.61|324.91|327.62|324.92|327.6|324.9|4
1739079300000|2025-02-09 05:35:00|327.63|324.93|327.68|324.98|327.71|325.01|327.63|324.93|5
1739079310000|2025-02-09 05:35:10|327.69|324.99|327.75|325.05|327.76|325.06|327.69|324.99|5
1739079320000|2025-02-09 05:35:20|327.77|325.07|327.74|325.04|327.78|325.08|327.73|325.03|5
1739079330000|2025-02-09 05:35:30|327.75|325.05|327.78|325.08|327.78|325.08|327.75|325.05|3
1739079340000|2025-02-09 05:35:40|327.8|325.1|327.8|325.1|327.8|325.1|327.77|325.07|5
1739079350000|2025-02-09 05:35:50|327.82|325.12|327.82|325.12|327.82|325.12|327.82|325.12|1
1739079360000|2025-02-09 05:36:00|327.84|325.14|327.78|325.08|327.84|325.14|327.77|325.07|4
1739079370000|2025-02-09 05:36:10|327.8|325.1|327.98|325.28|327.99|325.29|327.8|325.1|7
1739079380000|2025-02-09 05:36:20|327.94|325.24|327.93|325.23|327.95|325.25|327.93|325.23|4
1739079390000|2025-02-09 05:36:30|327.9|325.2|327.91|325.21|327.91|325.21|327.9|325.2|2
1739079400000|2025-02-09 05:36:40|327.9|325.2|327.87|325.17|327.9|325.2|327.86|325.16|6
1739079410000|2025-02-09 05:36:50|327.86|325.16|327.85|325.15|327.86|325.16|327.85|325.15|4
1739079420000|2025-02-09 05:37:00|327.81|325.11|327.8|325.1|327.82|325.12|327.8|325.1|4
1739079430000|2025-02-09 05:37:10|327.79|325.09|327.79|325.09|327.79|325.09|327.79|325.09|1
1739079440000|2025-02-09 05:37:20|327.81|325.11|327.84|325.14|327.86|325.16|327.81|325.11|5
1739079450000|2025-02-09 05:37:30|327.85|325.15|327.9|325.2|327.9|325.2|327.84|325.14|7
1739079460000|2025-02-09 05:37:40|327.91|325.21|327.88|325.18|327.91|325.21|327.87|325.17|3
1739079470000|2025-02-09 05:37:50|327.84|325.14|327.85|325.15|327.85|325.15|327.84|325.14|2
1739079480000|2025-02-09 05:38:00|327.86|325.16|327.87|325.17|327.87|325.17|327.84|325.14|7
1739079490000|2025-02-09 05:38:10|327.92|325.22|327.97|325.27|327.97|325.27|327.92|325.22|3
1739079500000|2025-02-09 05:38:20|327.98|325.28|328.02|325.32|328.02|325.32|327.98|325.28|6
1739079510000|2025-02-09 05:38:30|328.03|325.33|328.01|325.31|328.03|325.33|328.01|325.31|2
1739079530000|2025-02-09 05:38:50|327.99|325.29|327.99|325.29|327.99|325.29|327.99|325.29|1
1739079540000|2025-02-09 05:39:00|328|325.3|327.98|325.28|328|325.3|327.97|325.27|4
1739079550000|2025-02-09 05:39:10|327.99|325.29|327.99|325.29|327.99|325.29|327.99|325.29|1
1739079560000|2025-02-09 05:39:20|328|325.3|328.04|325.34|328.06|325.36|328|325.3|6
1739079570000|2025-02-09 05:39:30|328.03|325.33|327.99|325.29|328.03|325.33|327.99|325.29|6
1739079580000|2025-02-09 05:39:40|328|325.3|328|325.3|328|325.3|328|325.3|1
1739079590000|2025-02-09 05:39:50|327.99|325.29|327.99|325.29|327.99|325.29|327.99|325.29|1
1739079600000|2025-02-09 05:40:00|328|325.3|327.98|325.28|328|325.3|327.98|325.28|2
1739079610000|2025-02-09 05:40:10|327.99|325.29|327.99|325.29|327.99|325.29|327.98|325.28|3
1739079620000|2025-02-09 05:40:20|327.96|325.26|327.97|325.27|327.97|325.27|327.96|325.26|2
1739079640000|2025-02-09 05:40:40|327.98|325.28|327.96|325.26|327.98|325.28|327.96|325.26|3
1739079650000|2025-02-09 05:40:50|327.99|325.29|327.98|325.28|327.99|325.29|327.93|325.23|6
1739079660000|2025-02-09 05:41:00|327.99|325.29|328|325.3|328|325.3|327.99|325.29|2
1739079670000|2025-02-09 05:41:10|328.06|325.36|328.25|325.55|328.26|325.56|328.06|325.36|11
1739079680000|2025-02-09 05:41:20|328.26|325.56|328.27|325.57|328.28|325.58|328.26|325.56|4
1739079690000|2025-02-09 05:41:30|328.24|325.54|328.23|325.53|328.24|325.54|328.23|325.53|2
1739079700000|2025-02-09 05:41:40|328.24|325.54|328.26|325.56|328.27|325.57|328.24|325.54|8
1739079720000|2025-02-09 05:42:00|328.27|325.57|328.23|325.53|328.27|325.57|328.23|325.53|4
1739079730000|2025-02-09 05:42:10|328.24|325.54|328.24|325.54|328.26|325.56|328.24|325.54|5
1739079740000|2025-02-09 05:42:20|328.25|325.55|328.29|325.59|328.29|325.59|328.25|325.55|4
1739079760000|2025-02-09 05:42:40|328.3|325.6|328.3|325.6|328.3|325.6|328.3|325.6|1
1739079770000|2025-02-09 05:42:50|328.31|325.61|328.4|325.7|328.4|325.7|328.31|325.61|4
1739079780000|2025-02-09 05:43:00|328.39|325.69|328.38|325.68|328.39|325.69|328.36|325.66|4
1739079800000|2025-02-09 05:43:20|328.37|325.67|328.37|325.67|328.37|325.67|328.37|325.67|1
1739079820000|2025-02-09 05:43:40|328.34|325.64|328.29|325.59|328.34|325.64|328.29|325.59|3
1739079830000|2025-02-09 05:43:50|328.28|325.58|328.24|325.54|328.28|325.58|328.24|325.54|5
1739079850000|2025-02-09 05:44:10|328.25|325.55|328.26|325.56|328.26|325.56|328.25|325.55|2
1739079860000|2025-02-09 05:44:20|328.27|325.57|328.26|325.56|328.28|325.58|328.26|325.56|4
1739079870000|2025-02-09 05:44:30|328.28|325.58|328.29|325.59|328.3|325.6|328.28|325.58|4
1739079880000|2025-02-09 05:44:40|328.35|325.65|328.35|325.65|328.35|325.65|328.35|325.65|1
1739079890000|2025-02-09 05:44:50|328.42|325.72|328.42|325.72|328.44|325.74|328.42|325.72|3
1739079900000|2025-02-09 05:45:00|328.41|325.71|328.43|325.73|328.43|325.73|328.41|325.71|3
1739079910000|2025-02-09 05:45:10|328.44|325.74|328.45|325.75|328.45|325.75|328.44|325.74|2
1739079920000|2025-02-09 05:45:20|328.44|325.74|328.61|325.91|328.67|325.97|328.44|325.74|12
1739079930000|2025-02-09 05:45:30|328.6|325.9|328.6|325.9|328.6|325.9|328.6|325.9|1
1739079940000|2025-02-09 05:45:40|328.57|325.87|328.54|325.84|328.57|325.87|328.52|325.82|4
1739079950000|2025-02-09 05:45:50|328.55|325.85|328.55|325.85|328.55|325.85|328.54|325.84|3
1739079960000|2025-02-09 05:46:00|328.54|325.84|328.58|325.88|328.58|325.88|328.54|325.84|5
1739079970000|2025-02-09 05:46:10|328.59|325.89|328.69|325.99|328.69|325.99|328.59|325.89|6
1739079980000|2025-02-09 05:46:20|328.72|326.02|328.73|326.03|328.73|326.03|328.72|326.02|2
1739079990000|2025-02-09 05:46:30|328.72|326.02|328.7|326|328.73|326.03|328.67|325.97|4
1739080000000|2025-02-09 05:46:40|328.71|326.01|328.53|325.83|328.71|326.01|328.53|325.83|11
1739080010000|2025-02-09 05:46:50|328.52|325.82|328.49|325.79|328.52|325.82|328.48|325.78|6
1739080020000|2025-02-09 05:47:00|328.48|325.78|328.48|325.78|328.49|325.79|328.48|325.78|3
1739080030000|2025-02-09 05:47:10|328.49|325.79|328.43|325.73|328.49|325.79|328.41|325.71|5
1739080040000|2025-02-09 05:47:20|328.42|325.72|328.33|325.63|328.42|325.72|328.32|325.62|3
1739080050000|2025-02-09 05:47:30|328.32|325.62|328.26|325.56|328.32|325.62|328.26|325.56|3
1739080060000|2025-02-09 05:47:40|328.24|325.54|328.16|325.46|328.24|325.54|328.16|325.46|6
1739080070000|2025-02-09 05:47:50|328.15|325.45|328.02|325.32|328.15|325.45|328.02|325.32|8
1739080080000|2025-02-09 05:48:00|328.01|325.31|328.03|325.33|328.03|325.33|328.01|325.31|3
1739080090000|2025-02-09 05:48:10|327.99|325.29|328|325.3|328|325.3|327.99|325.29|2
1739080100000|2025-02-09 05:48:20|327.96|325.26|327.94|325.24|327.97|325.27|327.92|325.22|6
1739080110000|2025-02-09 05:48:30|327.95|325.25|327.89|325.19|327.95|325.25|327.89|325.19|6
1739080120000|2025-02-09 05:48:40|327.9|325.2|327.89|325.19|327.9|325.2|327.87|325.17|5
1739080130000|2025-02-09 05:48:50|327.87|325.17|327.89|325.19|327.89|325.19|327.87|325.17|5
1739080140000|2025-02-09 05:49:00|327.88|325.18|327.85|325.15|327.88|325.18|327.85|325.15|2
1739080150000|2025-02-09 05:49:10|327.86|325.16|327.86|325.16|327.86|325.16|327.84|325.14|5
1739080160000|2025-02-09 05:49:20|327.87|325.17|327.8|325.1|327.87|325.17|327.79|325.09|5
1739080170000|2025-02-09 05:49:30|327.81|325.11|327.79|325.09|327.81|325.11|327.78|325.08|6
1739080180000|2025-02-09 05:49:40|327.8|325.1|327.73|325.03|327.81|325.11|327.73|325.03|6
1739080190000|2025-02-09 05:49:50|327.75|325.05|327.77|325.07|327.77|325.07|327.75|325.05|5
1739080200000|2025-02-09 05:50:00|327.79|325.09|327.7|325|327.79|325.09|327.7|325|16
1739080210000|2025-02-09 05:50:10|327.69|324.99|327.58|324.88|327.69|324.99|327.58|324.88|8
1739080220000|2025-02-09 05:50:20|327.57|324.87|327.69|324.99|327.7|325|327.57|324.87|8
1739080230000|2025-02-09 05:50:30|327.75|325.05|327.62|324.92|327.75|325.05|327.62|324.92|11
1739080240000|2025-02-09 05:50:40|327.59|324.89|327.62|324.92|327.62|324.92|327.52|324.82|11
1739080250000|2025-02-09 05:50:50|327.61|324.91|327.6|324.9|327.61|324.91|327.6|324.9|2
1739080260000|2025-02-09 05:51:00|327.59|324.89|327.57|324.87|327.59|324.89|327.57|324.87|3
1739080270000|2025-02-09 05:51:10|327.56|324.86|327.51|324.81|327.56|324.86|327.51|324.81|6
1739080280000|2025-02-09 05:51:20|327.5|324.8|327.3|324.6|327.5|324.8|327.3|324.6|10
1739080290000|2025-02-09 05:51:30|327.24|324.54|327.17|324.47|327.24|324.54|327.14|324.44|10
1739080300000|2025-02-09 05:51:40|327.16|324.46|327.15|324.45|327.2|324.5|327.13|324.43|10
1739080310000|2025-02-09 05:51:50|327.17|324.47|327.18|324.48|327.24|324.54|327.17|324.47|9
1739080320000|2025-02-09 05:52:00|327.16|324.46|327.29|324.59|327.29|324.59|327.11|324.41|9
1739080330000|2025-02-09 05:52:10|327.23|324.53|327.33|324.63|327.33|324.63|327.23|324.53|11
1739080340000|2025-02-09 05:52:20|327.27|324.57|327.31|324.61|327.31|324.61|327.27|324.57|5
1739080350000|2025-02-09 05:52:30|327.37|324.67|327.32|324.62|327.5|324.8|327.32|324.62|11
1739080360000|2025-02-09 05:52:40|327.31|324.61|327.27|324.57|327.33|324.63|327.27|324.57|7
1739080370000|2025-02-09 05:52:50|327.26|324.56|327.21|324.51|327.26|324.56|327.21|324.51|4
1739080380000|2025-02-09 05:53:00|327.14|324.44|327.15|324.45|327.17|324.47|327.14|324.44|4
1739080390000|2025-02-09 05:53:10|327.14|324.44|327.09|324.39|327.14|324.44|327.09|324.39|4
1739080400000|2025-02-09 05:53:20|327.07|324.37|327.04|324.34|327.07|324.37|327.04|324.34|4
1739080410000|2025-02-09 05:53:30|327.03|324.33|327.1|324.4|327.12|324.42|327.03|324.33|5
1739080420000|2025-02-09 05:53:40|327.09|324.39|327|324.3|327.09|324.39|326.99|324.29|10
1739080430000|2025-02-09 05:53:50|326.99|324.29|326.98|324.28|326.99|324.29|326.97|324.27|5
1739080440000|2025-02-09 05:54:00|326.96|324.26|326.98|324.28|326.98|324.28|326.96|324.26|4
1739080450000|2025-02-09 05:54:10|327.01|324.31|327.01|324.31|327.01|324.31|327.01|324.31|1
1739080460000|2025-02-09 05:54:20|326.96|324.26|327.03|324.33|327.03|324.33|326.96|324.26|3
1739080470000|2025-02-09 05:54:30|327.02|324.32|326.98|324.28|327.04|324.34|326.98|324.28|8
1739080480000|2025-02-09 05:54:40|327|324.3|326.99|324.29|327|324.3|326.99|324.29|2
1739080490000|2025-02-09 05:54:50|326.98|324.28|326.91|324.21|326.98|324.28|326.91|324.21|6
1739080500000|2025-02-09 05:55:00|326.9|324.2|326.84|324.14|326.92|324.22|326.84|324.14|10
1739080510000|2025-02-09 05:55:10|326.93|324.23|327.02|324.32|327.02|324.32|326.93|324.23|5
1739080520000|2025-02-09 05:55:20|327.03|324.33|327.02|324.32|327.05|324.35|327|324.3|5
1739080530000|2025-02-09 05:55:30|327.04|324.34|327.02|324.32|327.1|324.4|327.02|324.32|8
1739080540000|2025-02-09 05:55:40|327.01|324.31|326.98|324.28|327.01|324.31|326.98|324.28|4
1739080550000|2025-02-09 05:55:50|326.95|324.25|326.94|324.24|326.95|324.25|326.94|324.24|2
1739080560000|2025-02-09 05:56:00|326.9|324.2|327.01|324.31|327.01|324.31|326.89|324.19|8
1739080570000|2025-02-09 05:56:10|326.99|324.29|326.99|324.29|326.99|324.29|326.99|324.29|1
1739080580000|2025-02-09 05:56:20|326.96|324.26|326.96|324.26|326.98|324.28|326.96|324.26|3
1739080590000|2025-02-09 05:56:30|326.98|324.28|326.96|324.26|326.98|324.28|326.95|324.25|5
1739080600000|2025-02-09 05:56:40|326.95|324.25|327.07|324.37|327.09|324.39|326.95|324.25|7
1739080610000|2025-02-09 05:56:50|327.11|324.41|327.1|324.4|327.11|324.41|327.1|324.4|2
1739080620000|2025-02-09 05:57:00|327.05|324.35|327.08|324.38|327.09|324.39|327.04|324.34|8
1739080630000|2025-02-09 05:57:10|327.07|324.37|327.06|324.36|327.07|324.37|327.06|324.36|2
1739080640000|2025-02-09 05:57:20|327.12|324.42|327.1|324.4|327.16|324.46|327.1|324.4|6
1739080650000|2025-02-09 05:57:30|327.09|324.39|327.08|324.38|327.09|324.39|327.07|324.37|4
1739080670000|2025-02-09 05:57:50|327.05|324.35|327.06|324.36|327.06|324.36|327.05|324.35|4
1739080680000|2025-02-09 05:58:00|327.05|324.35|327.03|324.33|327.05|324.35|327.01|324.31|6
1739080690000|2025-02-09 05:58:10|327.02|324.32|327.02|324.32|327.02|324.32|327.02|324.32|1
1739080700000|2025-02-09 05:58:20|327.09|324.39|327.07|324.37|327.09|324.39|327.07|324.37|3
1739080710000|2025-02-09 05:58:30|327.06|324.36|327.04|324.34|327.06|324.36|327.04|324.34|3
1739080720000|2025-02-09 05:58:40|327.03|324.33|327.07|324.37|327.1|324.4|327.02|324.32|6
1739080730000|2025-02-09 05:58:50|327.06|324.36|327.08|324.38|327.08|324.38|327.06|324.36|3
1739080740000|2025-02-09 05:59:00|327.17|324.47|327.24|324.54|327.26|324.56|327.17|324.47|5
1739080750000|2025-02-09 05:59:10|327.23|324.53|327.21|324.51|327.23|324.53|327.21|324.51|3
1739080760000|2025-02-09 05:59:20|327.28|324.58|327.28|324.58|327.28|324.58|327.28|324.58|1
1739080780000|2025-02-09 05:59:40|327.29|324.59|327.31|324.61|327.31|324.61|327.29|324.59|3
1739080800000|2025-02-09 06:00:00|327.33|324.63|327.33|324.63|327.4|324.7|327.33|324.63|10
1739080810000|2025-02-09 06:00:10|327.34|324.64|327.25|324.55|327.34|324.64|327.25|324.55|7
1739080820000|2025-02-09 06:00:20|327.24|324.54|327.2|324.5|327.24|324.54|327.19|324.49|8
1739080830000|2025-02-09 06:00:30|327.23|324.53|327.38|324.68|327.38|324.68|327.23|324.53|9
1739080840000|2025-02-09 06:00:40|327.36|324.66|327.36|324.66|327.36|324.66|327.36|324.66|1
1739080850000|2025-02-09 06:00:50|327.35|324.65|327.35|324.65|327.37|324.67|327.35|324.65|4
1739080860000|2025-02-09 06:01:00|327.37|324.67|327.32|324.62|327.4|324.7|327.32|324.62|7
1739080870000|2025-02-09 06:01:10|327.31|324.61|327.25|324.55|327.32|324.62|327.25|324.55|8
1739080880000|2025-02-09 06:01:20|327.24|324.54|327.08|324.38|327.24|324.54|327.04|324.34|12
1739080890000|2025-02-09 06:01:30|327.07|324.37|327.01|324.31|327.07|324.37|327.01|324.31|6
1739080900000|2025-02-09 06:01:40|327|324.3|326.95|324.25|327|324.3|326.92|324.22|9
1739080910000|2025-02-09 06:01:50|326.94|324.24|326.96|324.26|326.96|324.26|326.91|324.21|5
1739080920000|2025-02-09 06:02:00|326.98|324.28|326.98|324.28|327|324.3|326.98|324.28|3
1739080930000|2025-02-09 06:02:10|326.95|324.25|326.92|324.22|326.97|324.27|326.92|324.22|4
1739080940000|2025-02-09 06:02:20|326.93|324.23|326.9|324.2|326.93|324.23|326.9|324.2|5
1739080950000|2025-02-09 06:02:30|326.89|324.19|326.92|324.22|326.92|324.22|326.86|324.16|4
1739080960000|2025-02-09 06:02:40|326.91|324.21|327.09|324.39|327.1|324.4|326.88|324.18|12
1739080970000|2025-02-09 06:02:50|327.1|324.4|327.07|324.37|327.1|324.4|327.07|324.37|5
1739080980000|2025-02-09 06:03:00|327.06|324.36|327.06|324.36|327.07|324.37|327.03|324.33|6
1739080990000|2025-02-09 06:03:10|327.07|324.37|327.1|324.4|327.12|324.42|327.07|324.37|5
1739081000000|2025-02-09 06:03:20|327.06|324.36|327.12|324.42|327.12|324.42|327.06|324.36|5
1739081010000|2025-02-09 06:03:30|327.1|324.4|327.16|324.46|327.16|324.46|327.1|324.4|5
1739081020000|2025-02-09 06:03:40|327.18|324.48|327.15|324.45|327.18|324.48|327.13|324.43|9
1739081030000|2025-02-09 06:03:50|327.16|324.46|327.18|324.48|327.18|324.48|327.16|324.46|3
1739081040000|2025-02-09 06:04:00|327.21|324.51|327.23|324.53|327.28|324.58|327.21|324.51|5
1739081050000|2025-02-09 06:04:10|327.25|324.55|327.25|324.55|327.25|324.55|327.23|324.53|3
1739081060000|2025-02-09 06:04:20|327.27|324.57|327.15|324.45|327.27|324.57|327.14|324.44|7
1739081070000|2025-02-09 06:04:30|327.14|324.44|327.12|324.42|327.15|324.45|327.12|324.42|6
1739081080000|2025-02-09 06:04:40|327.09|324.39|326.98|324.28|327.09|324.39|326.97|324.27|10
1739081090000|2025-02-09 06:04:50|327.01|324.31|327.03|324.33|327.06|324.36|327|324.3|5
1739081100000|2025-02-09 06:05:00|327.01|324.31|327.01|324.31|327.01|324.31|327.01|324.31|1
1739081110000|2025-02-09 06:05:10|327|324.3|327.15|324.45|327.15|324.45|326.97|324.27|15
1739081120000|2025-02-09 06:05:20|327.17|324.47|327.21|324.51|327.23|324.53|327.17|324.47|4
1739081130000|2025-02-09 06:05:30|327.19|324.49|327.15|324.45|327.19|324.49|327.15|324.45|3
1739081140000|2025-02-09 06:05:40|327.14|324.44|327.12|324.42|327.15|324.45|327.1|324.4|8
1739081150000|2025-02-09 06:05:50|327.06|324.36|327.01|324.31|327.06|324.36|326.97|324.27|12
1739081160000|2025-02-09 06:06:00|326.95|324.25|326.92|324.22|326.98|324.28|326.92|324.22|9
1739081170000|2025-02-09 06:06:10|326.91|324.21|326.88|324.18|326.91|324.21|326.84|324.14|9
1739081180000|2025-02-09 06:06:20|326.91|324.21|326.99|324.29|326.99|324.29|326.9|324.2|5
1739081190000|2025-02-09 06:06:30|326.95|324.25|327.04|324.34|327.05|324.35|326.95|324.25|6
1739081200000|2025-02-09 06:06:40|327.02|324.32|326.96|324.26|327.02|324.32|326.93|324.23|8
1739081210000|2025-02-09 06:06:50|326.93|324.23|326.9|324.2|326.93|324.23|326.89|324.19|6
1739081220000|2025-02-09 06:07:00|326.89|324.19|326.9|324.2|326.9|324.2|326.81|324.11|11
1739081230000|2025-02-09 06:07:10|326.93|324.23|326.99|324.29|327|324.3|326.93|324.23|5
1739081240000|2025-02-09 06:07:20|327.02|324.32|327.07|324.37|327.1|324.4|327.02|324.32|5
1739081250000|2025-02-09 06:07:30|327.08|324.38|327.08|324.38|327.08|324.38|327.04|324.34|3
1739081260000|2025-02-09 06:07:40|327.1|324.4|327.19|324.49|327.2|324.5|327.1|324.4|6
1739081270000|2025-02-09 06:07:50|327.17|324.47|327.11|324.41|327.19|324.49|327.09|324.39|7
1739081280000|2025-02-09 06:08:00|327.1|324.4|327.08|324.38|327.1|324.4|327.04|324.34|5
1739081290000|2025-02-09 06:08:10|327.07|324.37|327.02|324.32|327.07|324.37|327|324.3|5
1739081300000|2025-02-09 06:08:20|327.03|324.33|327.06|324.36|327.06|324.36|327.03|324.33|3
1739081310000|2025-02-09 06:08:30|327.08|324.38|327.09|324.39|327.09|324.39|327.05|324.35|9
1739081320000|2025-02-09 06:08:40|327.12|324.42|327.15|324.45|327.18|324.48|327.12|324.42|5
1739081330000|2025-02-09 06:08:50|327.16|324.46|327.21|324.51|327.22|324.52|327.16|324.46|5
1739081340000|2025-02-09 06:09:00|327.19|324.49|327.16|324.46|327.19|324.49|327.16|324.46|3
1739081350000|2025-02-09 06:09:10|327|324.3|327|324.3|327.1|324.4|327|324.3|11
1739081360000|2025-02-09 06:09:20|327.03|324.33|327.11|324.41|327.11|324.41|327.03|324.33|5
1739081370000|2025-02-09 06:09:30|327.12|324.42|327.18|324.48|327.19|324.49|327.12|324.42|6
1739081380000|2025-02-09 06:09:40|327.14|324.44|327.21|324.51|327.22|324.52|327.14|324.44|5
1739081390000|2025-02-09 06:09:50|327.18|324.48|327.16|324.46|327.21|324.51|327.16|324.46|5
1739081400000|2025-02-09 06:10:00|327.15|324.45|327.18|324.48|327.18|324.48|327.14|324.44|6
1739081410000|2025-02-09 06:10:10|327.22|324.52|327.24|324.54|327.24|324.54|327.22|324.52|5
1739081420000|2025-02-09 06:10:20|327.22|324.52|327.22|324.52|327.22|324.52|327.22|324.52|1
1739081430000|2025-02-09 06:10:30|327.2|324.5|327.2|324.5|327.2|324.5|327.17|324.47|4
1739081440000|2025-02-09 06:10:40|327.17|324.47|327.19|324.49|327.19|324.49|327.17|324.47|3
1739081450000|2025-02-09 06:10:50|327.21|324.51|327.14|324.44|327.22|324.52|327.14|324.44|7
1739081460000|2025-02-09 06:11:00|327.15|324.45|327.18|324.48|327.18|324.48|327.14|324.44|5
1739081470000|2025-02-09 06:11:10|327.15|324.45|326.99|324.29|327.15|324.45|326.99|324.29|15
1739081480000|2025-02-09 06:11:20|327.02|324.32|327.03|324.33|327.03|324.33|327.01|324.31|5
1739081490000|2025-02-09 06:11:30|327.02|324.32|327.06|324.36|327.08|324.38|327.02|324.32|7
1739081500000|2025-02-09 06:11:40|327.05|324.35|327.04|324.34|327.05|324.35|327.04|324.34|2
1739081510000|2025-02-09 06:11:50|327.03|324.33|327.03|324.33|327.03|324.33|326.97|324.27|6
1739081520000|2025-02-09 06:12:00|327.02|324.32|326.97|324.27|327.02|324.32|326.95|324.25|5
1739081530000|2025-02-09 06:12:10|326.96|324.26|326.95|324.25|326.96|324.26|326.95|324.25|2
1739081540000|2025-02-09 06:12:20|326.92|324.22|326.9|324.2|326.92|324.22|326.88|324.18|4
1739081550000|2025-02-09 06:12:30|326.91|324.21|326.95|324.25|326.96|324.26|326.91|324.21|4
1739081560000|2025-02-09 06:12:40|326.94|324.24|326.94|324.24|326.94|324.24|326.93|324.23|3
1739081570000|2025-02-09 06:12:50|326.92|324.22|326.91|324.21|326.92|324.22|326.91|324.21|2
1739081580000|2025-02-09 06:13:00|326.92|324.22|326.89|324.19|326.92|324.22|326.88|324.18|10
1739081590000|2025-02-09 06:13:10|326.86|324.16|326.85|324.15|326.86|324.16|326.85|324.15|2
1739081600000|2025-02-09 06:13:20|326.84|324.14|326.84|324.14|326.84|324.14|326.84|324.14|1
1739081610000|2025-02-09 06:13:30|326.86|324.16|326.89|324.19|326.91|324.21|326.85|324.15|5
1739081620000|2025-02-09 06:13:40|326.86|324.16|326.84|324.14|326.87|324.17|326.84|324.14|4
1739081630000|2025-02-09 06:13:50|326.82|324.12|326.86|324.16|326.86|324.16|326.82|324.12|2
1739081640000|2025-02-09 06:14:00|326.81|324.11|326.78|324.08|326.84|324.14|326.78|324.08|7
1739081650000|2025-02-09 06:14:10|326.8|324.1|326.83|324.13|326.83|324.13|326.75|324.05|7
1739081660000|2025-02-09 06:14:20|326.84|324.14|326.88|324.18|326.88|324.18|326.84|324.14|3
1739081670000|2025-02-09 06:14:30|326.86|324.16|326.86|324.16|326.86|324.16|326.86|324.16|1
1739081680000|2025-02-09 06:14:40|326.88|324.18|326.87|324.17|326.88|324.18|326.85|324.15|3
1739081690000|2025-02-09 06:14:50|326.84|324.14|326.85|324.15|326.87|324.17|326.84|324.14|5
1739081700000|2025-02-09 06:15:00|326.86|324.16|326.84|324.14|326.87|324.17|326.84|324.14|5
1739081710000|2025-02-09 06:15:10|326.83|324.13|326.84|324.14|326.84|324.14|326.83|324.13|2
1739081720000|2025-02-09 06:15:20|326.82|324.12|326.71|324.01|326.82|324.12|326.71|324.01|13
1739081730000|2025-02-09 06:15:30|326.69|323.99|326.91|324.21|326.91|324.21|326.67|323.97|9
1739081740000|2025-02-09 06:15:40|326.96|324.26|326.99|324.29|327.02|324.32|326.96|324.26|5
1739081750000|2025-02-09 06:15:50|326.98|324.28|326.96|324.26|326.98|324.28|326.96|324.26|3
1739081760000|2025-02-09 06:16:00|326.92|324.22|326.87|324.17|326.92|324.22|326.87|324.17|6
1739081770000|2025-02-09 06:16:10|326.86|324.16|326.78|324.08|326.86|324.16|326.78|324.08|6
1739081780000|2025-02-09 06:16:20|326.77|324.07|326.79|324.09|326.79|324.09|326.7|324|7
1739081790000|2025-02-09 06:16:30|326.82|324.12|326.93|324.23|326.93|324.23|326.82|324.12|6
1739081800000|2025-02-09 06:16:40|326.96|324.26|327.01|324.31|327.02|324.32|326.96|324.26|4
1739081810000|2025-02-09 06:16:50|327.02|324.32|326.99|324.29|327.02|324.32|326.98|324.28|6
1739081820000|2025-02-09 06:17:00|327|324.3|326.98|324.28|327.04|324.34|326.97|324.27|7
1739081830000|2025-02-09 06:17:10|326.97|324.27|326.92|324.22|326.97|324.27|326.92|324.22|8
1739081840000|2025-02-09 06:17:20|326.93|324.23|326.9|324.2|326.93|324.23|326.87|324.17|7
1739081850000|2025-02-09 06:17:30|326.87|324.17|326.83|324.13|326.88|324.18|326.82|324.12|8
1739081860000|2025-02-09 06:17:40|326.82|324.12|326.94|324.24|326.95|324.25|326.82|324.12|10
1739081870000|2025-02-09 06:17:50|326.93|324.23|326.82|324.12|326.93|324.23|326.76|324.06|9
1739081880000|2025-02-09 06:18:00|326.81|324.11|326.77|324.07|326.81|324.11|326.77|324.07|5
1739081890000|2025-02-09 06:18:10|326.72|324.02|326.88|324.18|326.88|324.18|326.72|324.02|12
1739081900000|2025-02-09 06:18:20|326.9|324.2|326.99|324.29|327|324.3|326.9|324.2|8
1739081910000|2025-02-09 06:18:30|326.97|324.27|326.97|324.27|326.97|324.27|326.97|324.27|1
1739081920000|2025-02-09 06:18:40|326.96|324.26|326.92|324.22|326.96|324.26|326.91|324.21|5
1739081930000|2025-02-09 06:18:50|326.91|324.21|326.92|324.22|326.93|324.23|326.91|324.21|4
1739081940000|2025-02-09 06:19:00|326.9|324.2|326.81|324.11|326.91|324.21|326.81|324.11|11
1739081950000|2025-02-09 06:19:10|326.8|324.1|326.79|324.09|326.8|324.1|326.78|324.08|4
1739081960000|2025-02-09 06:19:20|326.75|324.05|326.73|324.03|326.76|324.06|326.72|324.02|6
1739081970000|2025-02-09 06:19:30|326.72|324.02|326.65|323.95|326.72|324.02|326.65|323.95|5
1739081980000|2025-02-09 06:19:40|326.71|324.01|326.78|324.08|326.81|324.11|326.71|324.01|7
1739081990000|2025-02-09 06:19:50|326.8|324.1|326.78|324.08|326.8|324.1|326.78|324.08|2
1739082000000|2025-02-09 06:20:00|326.77|324.07|326.78|324.08|326.78|324.08|326.75|324.05|4
1739082010000|2025-02-09 06:20:10|326.76|324.06|326.65|323.95|326.76|324.06|326.65|323.95|8
1739082020000|2025-02-09 06:20:20|326.68|323.98|326.64|323.94|326.68|323.98|326.64|323.94|3
1739082030000|2025-02-09 06:20:30|326.65|323.95|326.68|323.98|326.7|324|326.65|323.95|4
1739082040000|2025-02-09 06:20:40|326.65|323.95|326.67|323.97|326.67|323.97|326.65|323.95|3
1739082050000|2025-02-09 06:20:50|326.71|324.01|326.75|324.05|326.76|324.06|326.71|324.01|5
1739082060000|2025-02-09 06:21:00|326.72|324.02|326.74|324.04|326.76|324.06|326.72|324.02|6
1739082070000|2025-02-09 06:21:10|326.75|324.05|326.73|324.03|326.75|324.05|326.73|324.03|2
1739082080000|2025-02-09 06:21:20|326.74|324.04|326.73|324.03|326.74|324.04|326.72|324.02|3
1739082090000|2025-02-09 06:21:30|326.74|324.04|326.73|324.03|326.74|324.04|326.73|324.03|2
1739082100000|2025-02-09 06:21:40|326.71|324.01|326.62|323.92|326.72|324.02|326.62|323.92|9
1739082110000|2025-02-09 06:21:50|326.61|323.91|326.57|323.87|326.61|323.91|326.57|323.87|4
1739082120000|2025-02-09 06:22:00|326.53|323.83|326.6|323.9|326.6|323.9|326.53|323.83|6
1739082130000|2025-02-09 06:22:10|326.56|323.86|326.56|323.86|326.56|323.86|326.56|323.86|1
1739082140000|2025-02-09 06:22:20|326.55|323.85|326.57|323.87|326.57|323.87|326.55|323.85|2
1739082150000|2025-02-09 06:22:30|326.54|323.84|326.52|323.82|326.54|323.84|326.49|323.79|6
1739082160000|2025-02-09 06:22:40|326.51|323.81|326.51|323.81|326.51|323.81|326.51|323.81|1
1739082170000|2025-02-09 06:22:50|326.5|323.8|326.45|323.75|326.5|323.8|326.42|323.72|7
1739082180000|2025-02-09 06:23:00|326.46|323.76|326.46|323.76|326.46|323.76|326.45|323.75|3
1739082190000|2025-02-09 06:23:10|326.45|323.75|326.41|323.71|326.45|323.75|326.39|323.69|8
1739082200000|2025-02-09 06:23:20|326.37|323.67|326.32|323.62|326.41|323.71|326.28|323.58|12
1739082210000|2025-02-09 06:23:30|326.31|323.61|326.36|323.66|326.36|323.66|326.25|323.55|13
1739082220000|2025-02-09 06:23:40|326.3|323.6|326.29|323.59|326.3|323.6|326.29|323.59|2
1739082240000|2025-02-09 06:24:00|326.26|323.56|326.28|323.58|326.28|323.58|326.26|323.56|2
1739082250000|2025-02-09 06:24:10|326.31|323.61|326.33|323.63|326.34|323.64|326.31|323.61|3
1739082260000|2025-02-09 06:24:20|326.4|323.7|326.4|323.7|326.4|323.7|326.4|323.7|1
1739082270000|2025-02-09 06:24:30|326.39|323.69|326.48|323.78|326.48|323.78|326.39|323.69|6
1739082280000|2025-02-09 06:24:40|326.5|323.8|326.5|323.8|326.5|323.8|326.5|323.8|1
1739082290000|2025-02-09 06:24:50|326.49|323.79|326.49|323.79|326.49|323.79|326.49|323.79|1
1739082300000|2025-02-09 06:25:00|326.46|323.76|326.52|323.82|326.52|323.82|326.46|323.76|4
1739082310000|2025-02-09 06:25:10|326.51|323.81|326.52|323.82|326.52|323.82|326.49|323.79|4
1739082320000|2025-02-09 06:25:20|326.53|323.83|326.53|323.83|326.53|323.83|326.5|323.8|5
1739082330000|2025-02-09 06:25:30|326.56|323.86|326.71|324.01|326.74|324.04|326.56|323.86|5
1739082340000|2025-02-09 06:25:40|326.7|324|326.79|324.09|326.8|324.1|326.68|323.98|8
1739082350000|2025-02-09 06:25:50|326.78|324.08|326.79|324.09|326.83|324.13|326.78|324.08|6
1739082360000|2025-02-09 06:26:00|326.78|324.08|326.74|324.04|326.79|324.09|326.74|324.04|6
1739082370000|2025-02-09 06:26:10|326.75|324.05|326.74|324.04|326.75|324.05|326.71|324.01|9
1739082380000|2025-02-09 06:26:20|326.76|324.06|326.81|324.11|326.81|324.11|326.76|324.06|7
1739082390000|2025-02-09 06:26:30|326.82|324.12|326.83|324.13|326.83|324.13|326.82|324.12|2
1739082400000|2025-02-09 06:26:40|326.88|324.18|326.96|324.26|326.96|324.26|326.88|324.18|4
1739082410000|2025-02-09 06:26:50|326.97|324.27|326.99|324.29|326.99|324.29|326.97|324.27|6
1739082420000|2025-02-09 06:27:00|326.94|324.24|326.94|324.24|326.95|324.25|326.94|324.24|3
1739082440000|2025-02-09 06:27:20|326.95|324.25|326.97|324.27|327.01|324.31|326.95|324.25|9
1739082450000|2025-02-09 06:27:30|326.98|324.28|327.01|324.31|327.01|324.31|326.97|324.27|7
1739082460000|2025-02-09 06:27:40|327.02|324.32|327.03|324.33|327.03|324.33|327.02|324.32|2
1739082470000|2025-02-09 06:27:50|327.04|324.34|326.98|324.28|327.04|324.34|326.96|324.26|4
1739082480000|2025-02-09 06:28:00|326.99|324.29|327.07|324.37|327.07|324.37|326.99|324.29|7
1739082490000|2025-02-09 06:28:10|327.08|324.38|327.08|324.38|327.08|324.38|327.08|324.38|1
1739082510000|2025-02-09 06:28:30|327.09|324.39|327.04|324.34|327.09|324.39|327.04|324.34|4
1739082520000|2025-02-09 06:28:40|327.05|324.35|327.07|324.37|327.07|324.37|327.05|324.35|3
1739082530000|2025-02-09 06:28:50|327.08|324.38|327.11|324.41|327.11|324.41|327.08|324.38|4
1739082570000|2025-02-09 06:29:30|327.13|324.43|327.12|324.42|327.13|324.43|327.12|324.42|2
1739082580000|2025-02-09 06:29:40|327.09|324.39|327.11|324.41|327.11|324.41|327.09|324.39|3
1739082590000|2025-02-09 06:29:50|327.07|324.37|327.08|324.38|327.08|324.38|327.07|324.37|2
1739082600000|2025-02-09 06:30:00|327.01|324.31|327.02|324.32|327.02|324.32|327|324.3|3
1739082610000|2025-02-09 06:30:10|327.01|324.31|327.1|324.4|327.1|324.4|327.01|324.31|2
1739082620000|2025-02-09 06:30:20|327.09|324.39|327.05|324.35|327.09|324.39|327.05|324.35|5
1739082630000|2025-02-09 06:30:30|327.04|324.34|326.93|324.23|327.04|324.34|326.93|324.23|7
1739082640000|2025-02-09 06:30:40|326.94|324.24|326.85|324.15|326.94|324.24|326.85|324.15|10
1739082650000|2025-02-09 06:30:50|326.86|324.16|326.84|324.14|326.86|324.16|326.84|324.14|3
1739082660000|2025-02-09 06:31:00|326.83|324.13|326.83|324.13|326.83|324.13|326.83|324.13|1
1739082670000|2025-02-09 06:31:10|326.84|324.14|326.88|324.18|326.9|324.2|326.84|324.14|4
1739082680000|2025-02-09 06:31:20|326.87|324.17|326.88|324.18|326.88|324.18|326.87|324.17|4
1739082690000|2025-02-09 06:31:30|326.89|324.19|326.89|324.19|326.89|324.19|326.89|324.19|1
1739082700000|2025-02-09 06:31:40|326.88|324.18|326.88|324.18|326.88|324.18|326.88|324.18|1
1739082710000|2025-02-09 06:31:50|326.87|324.17|326.75|324.05|326.87|324.17|326.74|324.04|4
1739082720000|2025-02-09 06:32:00|326.74|324.04|326.68|323.98|326.75|324.05|326.68|323.98|7
1739082730000|2025-02-09 06:32:10|326.64|323.94|326.61|323.91|326.64|323.94|326.6|323.9|9
1739082740000|2025-02-09 06:32:20|326.62|323.92|326.61|323.91|326.62|323.92|326.6|323.9|3
1739082750000|2025-02-09 06:32:30|326.59|323.89|326.54|323.84|326.59|323.89|326.54|323.84|7
1739082760000|2025-02-09 06:32:40|326.55|323.85|326.55|323.85|326.57|323.87|326.55|323.85|6
1739082770000|2025-02-09 06:32:50|326.56|323.86|326.56|323.86|326.56|323.86|326.56|323.86|1
1739082780000|2025-02-09 06:33:00|326.57|323.87|326.6|323.9|326.6|323.9|326.57|323.87|4
1739082790000|2025-02-09 06:33:10|326.66|323.96|326.7|324|326.7|324|326.66|323.96|5
1739082800000|2025-02-09 06:33:20|326.69|323.99|326.69|323.99|326.69|323.99|326.65|323.95|4
1739082810000|2025-02-09 06:33:30|326.7|324|326.76|324.06|326.76|324.06|326.7|324|4
1739082820000|2025-02-09 06:33:40|326.77|324.07|326.79|324.09|326.79|324.09|326.77|324.07|3
1739082830000|2025-02-09 06:33:50|326.8|324.1|326.79|324.09|326.81|324.11|326.76|324.06|7
1739082840000|2025-02-09 06:34:00|326.8|324.1|326.89|324.19|326.89|324.19|326.8|324.1|7
1739082850000|2025-02-09 06:34:10|326.85|324.15|326.8|324.1|326.86|324.16|326.8|324.1|5
1739082860000|2025-02-09 06:34:20|326.79|324.09|326.75|324.05|326.79|324.09|326.74|324.04|9
1739082870000|2025-02-09 06:34:30|326.76|324.06|326.67|323.97|326.76|324.06|326.67|323.97|4
1739082880000|2025-02-09 06:34:40|326.68|323.98|326.7|324|326.7|324|326.68|323.98|3
1739082890000|2025-02-09 06:34:50|326.71|324.01|326.75|324.05|326.75|324.05|326.71|324.01|5
1739082900000|2025-02-09 06:35:00|326.76|324.06|326.72|324.02|326.81|324.11|326.71|324.01|5
1739082920000|2025-02-09 06:35:20|326.71|324.01|326.71|324.01|326.71|324.01|326.7|324|3
1739082930000|2025-02-09 06:35:30|326.72|324.02|326.65|323.95|326.72|324.02|326.65|323.95|3
1739082940000|2025-02-09 06:35:40|326.64|323.94|326.56|323.86|326.64|323.94|326.55|323.85|6
1739082950000|2025-02-09 06:35:50|326.57|323.87|326.52|323.82|326.57|323.87|326.51|323.81|6
1739082960000|2025-02-09 06:36:00|326.58|323.88|326.57|323.87|326.58|323.88|326.57|323.87|2
1739082990000|2025-02-09 06:36:30|326.56|323.86|326.56|323.86|326.56|323.86|326.56|323.86|1
1739083000000|2025-02-09 06:36:40|326.55|323.85|326.55|323.85|326.55|323.85|326.55|323.85|1
1739083010000|2025-02-09 06:36:50|326.56|323.86|326.59|323.89|326.63|323.93|326.56|323.86|7
1739083020000|2025-02-09 06:37:00|326.58|323.88|326.56|323.86|326.58|323.88|326.56|323.86|3
1739083030000|2025-02-09 06:37:10|326.55|323.85|326.55|323.85|326.55|323.85|326.55|323.85|1
1739083050000|2025-02-09 06:37:30|326.54|323.84|326.54|323.84|326.54|323.84|326.54|323.84|1
1739083080000|2025-02-09 06:38:00|326.53|323.83|326.53|323.83|326.53|323.83|326.53|323.83|1
1739083090000|2025-02-09 06:38:10|326.58|323.88|326.59|323.89|326.59|323.89|326.58|323.88|2
1739083100000|2025-02-09 06:38:20|326.58|323.88|326.64|323.94|326.64|323.94|326.58|323.88|4
1739083110000|2025-02-09 06:38:30|326.63|323.93|326.63|323.93|326.63|323.93|326.63|323.93|1
1739083120000|2025-02-09 06:38:40|326.64|323.94|326.71|324.01|326.71|324.01|326.64|323.94|5
1739083130000|2025-02-09 06:38:50|326.72|324.02|326.72|324.02|326.72|324.02|326.72|324.02|1
1739083140000|2025-02-09 06:39:00|326.73|324.03|326.69|323.99|326.73|324.03|326.67|323.97|5
1739083150000|2025-02-09 06:39:10|326.7|324|326.69|323.99|326.7|324|326.69|323.99|4
1739083160000|2025-02-09 06:39:20|326.7|324|326.7|324|326.7|324|326.7|324|1
1739083170000|2025-02-09 06:39:30|326.71|324.01|326.71|324.01|326.71|324.01|326.71|324.01|1
1739083180000|2025-02-09 06:39:40|326.72|324.02|326.73|324.03|326.73|324.03|326.72|324.02|2
1739083190000|2025-02-09 06:39:50|326.74|324.04|326.74|324.04|326.74|324.04|326.74|324.04|1
1739083200000|2025-02-09 06:40:00|326.8|324.1|326.88|324.18|326.88|324.18|326.8|324.1|7
1739083210000|2025-02-09 06:40:10|326.87|324.17|326.88|324.18|326.88|324.18|326.87|324.17|4
1739083220000|2025-02-09 06:40:20|326.85|324.15|326.85|324.15|326.85|324.15|326.85|324.15|1
1739083230000|2025-02-09 06:40:30|326.86|324.16|326.86|324.16|326.86|324.16|326.86|324.16|1
1739083240000|2025-02-09 06:40:40|326.85|324.15|326.85|324.15|326.85|324.15|326.85|324.15|1
1739083260000|2025-02-09 06:41:00|326.86|324.16|326.97|324.27|326.97|324.27|326.86|324.16|7
1739083270000|2025-02-09 06:41:10|326.98|324.28|326.96|324.26|327.04|324.34|326.96|324.26|7
1739083280000|2025-02-09 06:41:20|326.95|324.25|326.96|324.26|326.96|324.26|326.95|324.25|2
1739083290000|2025-02-09 06:41:30|326.97|324.27|326.98|324.28|326.98|324.28|326.97|324.27|2
1739083310000|2025-02-09 06:41:50|326.97|324.27|326.99|324.29|326.99|324.29|326.97|324.27|5
1739083320000|2025-02-09 06:42:00|327.02|324.32|327.06|324.36|327.06|324.36|327.02|324.32|4
1739083340000|2025-02-09 06:42:20|327.05|324.35|327.05|324.35|327.05|324.35|327.05|324.35|1
1739083360000|2025-02-09 06:42:40|327.06|324.36|327.1|324.4|327.13|324.43|327.06|324.36|5
1739083370000|2025-02-09 06:42:50|327.09|324.39|327.09|324.39|327.09|324.39|327.09|324.39|1
1739083380000|2025-02-09 06:43:00|327.1|324.4|327.1|324.4|327.1|324.4|327.1|324.4|1
1739083400000|2025-02-09 06:43:20|327.13|324.43|327.14|324.44|327.14|324.44|327.12|324.42|5
1739083440000|2025-02-09 06:44:00|327.17|324.47|327.17|324.47|327.17|324.47|327.17|324.47|1
1739083450000|2025-02-09 06:44:10|327.26|324.56|327.49|324.79|327.49|324.79|327.26|324.56|16
1739083460000|2025-02-09 06:44:20|327.5|324.8|327.52|324.82|327.52|324.82|327.5|324.8|3
1739083470000|2025-02-09 06:44:30|327.53|324.83|327.54|324.84|327.54|324.84|327.51|324.81|8
1739083480000|2025-02-09 06:44:40|327.58|324.88|327.65|324.95|327.65|324.95|327.58|324.88|6
1739083500000|2025-02-09 06:45:00|327.6|324.9|327.67|324.97|327.67|324.97|327.59|324.89|9
1739083510000|2025-02-09 06:45:10|327.68|324.98|327.7|325|327.7|325|327.68|324.98|3
1739083520000|2025-02-09 06:45:20|327.71|325.01|327.72|325.02|327.72|325.02|327.71|325.01|4
1739083530000|2025-02-09 06:45:30|327.73|325.03|327.72|325.02|327.73|325.03|327.72|325.02|2
1739083540000|2025-02-09 06:45:40|327.73|325.03|327.68|324.98|327.74|325.04|327.67|324.97|5
1739083550000|2025-02-09 06:45:50|327.69|324.99|327.76|325.06|327.77|325.07|327.69|324.99|5
1739083560000|2025-02-09 06:46:00|327.77|325.07|327.79|325.09|327.79|325.09|327.77|325.07|3
1739083570000|2025-02-09 06:46:10|327.8|325.1|327.77|325.07|327.8|325.1|327.76|325.06|3
1739083580000|2025-02-09 06:46:20|327.78|325.08|327.78|325.08|327.78|325.08|327.78|325.08|1
1739083590000|2025-02-09 06:46:30|327.77|325.07|327.76|325.06|327.77|325.07|327.74|325.04|4
1739083600000|2025-02-09 06:46:40|327.75|325.05|327.75|325.05|327.75|325.05|327.75|325.05|1
1739083610000|2025-02-09 06:46:50|327.76|325.06|327.77|325.07|327.77|325.07|327.76|325.06|2
1739083620000|2025-02-09 06:47:00|327.75|325.05|327.75|325.05|327.75|325.05|327.75|325.05|1
1739083630000|2025-02-09 06:47:10|327.74|325.04|327.76|325.06|327.76|325.06|327.74|325.04|3
1739083660000|2025-02-09 06:47:40|327.74|325.04|327.76|325.06|327.76|325.06|327.73|325.03|3
1739083670000|2025-02-09 06:47:50|327.75|325.05|327.67|324.97|327.75|325.05|327.67|324.97|4
1739083680000|2025-02-09 06:48:00|327.68|324.98|327.64|324.94|327.68|324.98|327.64|324.94|3
1739083690000|2025-02-09 06:48:10|327.63|324.93|327.63|324.93|327.63|324.93|327.63|324.93|1
1739083720000|2025-02-09 06:48:40|327.62|324.92|327.62|324.92|327.62|324.92|327.62|324.92|1
1739083730000|2025-02-09 06:48:50|327.6|324.9|327.61|324.91|327.61|324.91|327.59|324.89|4
1739083740000|2025-02-09 06:49:00|327.62|324.92|327.59|324.89|327.62|324.92|327.58|324.88|3
1739083750000|2025-02-09 06:49:10|327.6|324.9|327.61|324.91|327.61|324.91|327.6|324.9|2
1739083760000|2025-02-09 06:49:20|327.64|324.94|327.65|324.95|327.65|324.95|327.64|324.94|2
1739083770000|2025-02-09 06:49:30|327.66|324.96|328.4|325.7|328.41|325.71|327.66|324.96|18
1739083780000|2025-02-09 06:49:40|328.39|325.69|328.46|325.76|328.46|325.76|328.39|325.69|8
1739083790000|2025-02-09 06:49:50|328.48|325.78|328.58|325.88|328.58|325.88|328.48|325.78|5
1739083800000|2025-02-09 06:50:00|328.59|325.89|328.63|325.93|328.67|325.97|328.59|325.89|5
1739083810000|2025-02-09 06:50:10|328.6|325.9|328.62|325.92|328.62|325.92|328.6|325.9|3
1739083820000|2025-02-09 06:50:20|328.63|325.93|328.75|326.05|328.81|326.11|328.63|325.93|7
1739083830000|2025-02-09 06:50:30|328.74|326.04|328.88|326.18|328.88|326.18|328.74|326.04|7
1739083840000|2025-02-09 06:50:40|328.9|326.2|329|326.3|329|326.3|328.9|326.2|7
1739083850000|2025-02-09 06:50:50|328.99|326.29|328.99|326.29|328.99|326.29|328.99|326.29|1
1739083860000|2025-02-09 06:51:00|328.95|326.25|328.95|326.25|328.95|326.25|328.95|326.25|1
1739083870000|2025-02-09 06:51:10|328.94|326.24|329.09|326.39|329.09|326.39|328.82|326.12|12
1739083880000|2025-02-09 06:51:20|329.11|326.41|329.12|326.42|329.12|326.42|329.09|326.39|3
1739083890000|2025-02-09 06:51:30|329.08|326.38|328.88|326.18|329.08|326.38|328.87|326.17|13
1739083900000|2025-02-09 06:51:40|328.89|326.19|328.89|326.19|328.91|326.21|328.84|326.14|10
1739083910000|2025-02-09 06:51:50|328.9|326.2|329.04|326.34|329.04|326.34|328.9|326.2|8
1739083920000|2025-02-09 06:52:00|329.05|326.35|329.17|326.47|329.17|326.47|329.05|326.35|7
1739083930000|2025-02-09 06:52:10|329.18|326.48|329.22|326.52|329.22|326.52|329.18|326.48|5
1739083940000|2025-02-09 06:52:20|329.3|326.6|329.32|326.62|329.35|326.65|329.3|326.6|7
1739083950000|2025-02-09 06:52:30|329.35|326.65|329.14|326.44|329.35|326.65|329.12|326.42|15
1739083960000|2025-02-09 06:52:40|329.23|326.53|329.39|326.69|329.43|326.73|329.22|326.52|10
1739083970000|2025-02-09 06:52:50|329.4|326.7|329.41|326.71|329.41|326.71|329.4|326.7|6
1739083980000|2025-02-09 06:53:00|329.42|326.72|329.46|326.76|329.46|326.76|329.41|326.71|5
1739083990000|2025-02-09 06:53:10|329.59|326.89|328.87|326.17|329.61|326.91|328.87|326.17|11
1739084000000|2025-02-09 06:53:20|328.94|326.24|328.69|325.99|328.94|326.24|328.68|325.98|23
1739084010000|2025-02-09 06:53:30|328.66|325.96|328.63|325.93|328.66|325.96|328.62|325.92|5
1739084020000|2025-02-09 06:53:40|328.61|325.91|328.62|325.92|328.62|325.92|328.61|325.91|2
1739084040000|2025-02-09 06:54:00|328.65|325.95|328.66|325.96|328.67|325.97|328.65|325.95|9
1739084060000|2025-02-09 06:54:20|328.65|325.95|328.65|325.95|328.66|325.96|328.65|325.95|3
1739084070000|2025-02-09 06:54:30|328.55|325.85|328.38|325.68|328.55|325.85|328.38|325.68|16
1739084080000|2025-02-09 06:54:40|328.37|325.67|328.19|325.49|328.37|325.67|328.19|325.49|7
1739084090000|2025-02-09 06:54:50|328.18|325.48|328.14|325.44|328.18|325.48|328.14|325.44|5
1739084100000|2025-02-09 06:55:00|328.13|325.43|328.15|325.45|328.18|325.48|328.13|325.43|7
1739084110000|2025-02-09 06:55:10|328.09|325.39|328.09|325.39|328.09|325.39|328.09|325.39|1
1739084120000|2025-02-09 06:55:20|328.14|325.44|328.18|325.48|328.18|325.48|328.14|325.44|2
1739084130000|2025-02-09 06:55:30|328.19|325.49|328.24|325.54|328.25|325.55|328.19|325.49|11
1739084140000|2025-02-09 06:55:40|328.26|325.56|328.29|325.59|328.32|325.62|328.25|325.55|10
1739084150000|2025-02-09 06:55:50|328.28|325.58|328.25|325.55|328.28|325.58|328.25|325.55|4
1739084160000|2025-02-09 06:56:00|328.24|325.54|328.3|325.6|328.3|325.6|328.24|325.54|2
1739084170000|2025-02-09 06:56:10|328.29|325.59|328.32|325.62|328.32|325.62|328.29|325.59|4
1739084180000|2025-02-09 06:56:20|328.31|325.61|328.3|325.6|328.31|325.61|328.3|325.6|2
1739084190000|2025-02-09 06:56:30|328.17|325.47|327.74|325.04|328.17|325.47|327.74|325.04|9
1739084200000|2025-02-09 06:56:40|327.72|325.02|327.72|325.02|327.73|325.03|327.71|325.01|5
1739084210000|2025-02-09 06:56:50|327.71|325.01|327.4|324.7|327.71|325.01|327.36|324.66|11
1739084220000|2025-02-09 06:57:00|327.39|324.69|327.38|324.68|327.39|324.69|327.38|324.68|2
1739084230000|2025-02-09 06:57:10|327.39|324.69|327.44|324.74|327.44|324.74|327.39|324.69|9
1739084240000|2025-02-09 06:57:20|327.45|324.75|327.48|324.78|327.52|324.82|327.45|324.75|5
1739084250000|2025-02-09 06:57:30|327.19|324.49|327.15|324.45|327.23|324.53|327.14|324.44|12
1739084260000|2025-02-09 06:57:40|327.02|324.32|327.02|324.32|327.15|324.45|326.99|324.29|10
1739084270000|2025-02-09 06:57:50|327.03|324.33|326.99|324.29|327.07|324.37|326.94|324.24|13
1739084280000|2025-02-09 06:58:00|327|324.3|327.09|324.39|327.09|324.39|327|324.3|10
1739084290000|2025-02-09 06:58:10|327.1|324.4|327.26|324.56|327.27|324.57|327.1|324.4|9
1739084300000|2025-02-09 06:58:20|327.15|324.45|327.17|324.47|327.17|324.47|327.14|324.44|7
1739084310000|2025-02-09 06:58:30|327.16|324.46|327.15|324.45|327.16|324.46|327.13|324.43|8
1739084320000|2025-02-09 06:58:40|327.16|324.46|327.28|324.58|327.28|324.58|327.16|324.46|8
1739084330000|2025-02-09 06:58:50|327.27|324.57|327.23|324.53|327.3|324.6|327.23|324.53|9
1739084340000|2025-02-09 06:59:00|327.22|324.52|327.17|324.47|327.22|324.52|327.17|324.47|6
1739084350000|2025-02-09 06:59:10|327.16|324.46|327.17|324.47|327.17|324.47|327.13|324.43|5
1739084360000|2025-02-09 06:59:20|327.16|324.46|327.16|324.46|327.16|324.46|327.16|324.46|1
1739084370000|2025-02-09 06:59:30|327.47|324.77|327.79|325.09|327.79|325.09|327.47|324.77|21
1739084380000|2025-02-09 06:59:40|327.8|325.1|327.84|325.14|327.87|325.17|327.8|325.1|10
1739084390000|2025-02-09 06:59:50|327.85|325.15|327.86|325.16|327.86|325.16|327.85|325.15|2
1739084400000|2025-02-09 07:00:00|327.87|325.17|327.77|325.07|327.87|325.17|327.76|325.06|4
1739084410000|2025-02-09 07:00:10|327.78|325.08|327.79|325.09|327.81|325.11|327.75|325.05|10
1739084420000|2025-02-09 07:00:20|327.8|325.1|327.74|325.04|327.8|325.1|327.74|325.04|4
1739084430000|2025-02-09 07:00:30|327.73|325.03|327.71|325.01|327.73|325.03|327.71|325.01|3
1739084440000|2025-02-09 07:00:40|327.72|325.02|327.65|324.95|327.75|325.05|327.65|324.95|7
1739084450000|2025-02-09 07:00:50|327.62|324.92|327.62|324.92|327.62|324.92|327.6|324.9|7
1739084460000|2025-02-09 07:01:00|327.67|324.97|327.61|324.91|327.67|324.97|327.61|324.91|5
1739084470000|2025-02-09 07:01:10|327.58|324.88|327.51|324.81|327.58|324.88|327.51|324.81|8
1739084480000|2025-02-09 07:01:20|327.5|324.8|327.49|324.79|327.5|324.8|327.49|324.79|2
1739084490000|2025-02-09 07:01:30|327.55|324.85|327.52|324.82|327.56|324.86|327.52|324.82|5
1739084500000|2025-02-09 07:01:40|327.51|324.81|327.56|324.86|327.56|324.86|327.51|324.81|2
1739084510000|2025-02-09 07:01:50|327.57|324.87|327.71|325.01|327.71|325.01|327.57|324.87|11
1739084520000|2025-02-09 07:02:00|327.72|325.02|327.66|324.96|327.72|325.02|327.66|324.96|3
1739084530000|2025-02-09 07:02:10|327.57|324.87|327.54|324.84|327.57|324.87|327.54|324.84|4
1739084540000|2025-02-09 07:02:20|327.53|324.83|327.5|324.8|327.53|324.83|327.5|324.8|4
1739084550000|2025-02-09 07:02:30|327.49|324.79|327.47|324.77|327.49|324.79|327.47|324.77|3
1739084560000|2025-02-09 07:02:40|327.46|324.76|327.39|324.69|327.46|324.76|327.38|324.68|7
1739084570000|2025-02-09 07:02:50|327.38|324.68|327.37|324.67|327.38|324.68|327.37|324.67|2
1739084580000|2025-02-09 07:03:00|327.33|324.63|327.45|324.75|327.45|324.75|327.33|324.63|8
1739084590000|2025-02-09 07:03:10|327.5|324.8|327.5|324.8|327.5|324.8|327.49|324.79|3
1739084600000|2025-02-09 07:03:20|327.48|324.78|327.5|324.8|327.5|324.8|327.48|324.78|3
1739084610000|2025-02-09 07:03:30|327.51|324.81|327.54|324.84|327.54|324.84|327.51|324.81|4
1739084620000|2025-02-09 07:03:40|327.5|324.8|327.5|324.8|327.5|324.8|327.5|324.8|1
1739084630000|2025-02-09 07:03:50|327.51|324.81|327.5|324.8|327.51|324.81|327.5|324.8|2
1739084650000|2025-02-09 07:04:10|327.49|324.79|327.42|324.72|327.49|324.79|327.42|324.72|5
1739084660000|2025-02-09 07:04:20|327.41|324.71|327.38|324.68|327.41|324.71|327.37|324.67|6
1739084670000|2025-02-09 07:04:30|327.37|324.67|327.48|324.78|327.49|324.79|327.36|324.66|5
1739084680000|2025-02-09 07:04:40|327.47|324.77|327.46|324.76|327.49|324.79|327.46|324.76|6
1739084690000|2025-02-09 07:04:50|327.45|324.75|327.43|324.73|327.45|324.75|327.43|324.73|3
1739084700000|2025-02-09 07:05:00|327.42|324.72|327.37|324.67|327.42|324.72|327.37|324.67|4
1739084710000|2025-02-09 07:05:10|327.33|324.63|327.36|324.66|327.37|324.67|327.33|324.63|3
1739084720000|2025-02-09 07:05:20|327.32|324.62|327.26|324.56|327.32|324.62|327.26|324.56|5
1739084730000|2025-02-09 07:05:30|327.25|324.55|327.17|324.47|327.25|324.55|327.17|324.47|4
1739084740000|2025-02-09 07:05:40|327.16|324.46|327.1|324.4|327.16|324.46|327.09|324.39|4
1739084750000|2025-02-09 07:05:50|327.09|324.39|327.08|324.38|327.09|324.39|327.08|324.38|2
1739084760000|2025-02-09 07:06:00|327.04|324.34|326.85|324.15|327.04|324.34|326.85|324.15|7
1739084770000|2025-02-09 07:06:10|326.86|324.16|326.87|324.17|326.87|324.17|326.86|324.16|2
1739084780000|2025-02-09 07:06:20|326.91|324.21|326.95|324.25|326.95|324.25|326.9|324.2|4
1739084790000|2025-02-09 07:06:30|326.96|324.26|327.06|324.36|327.06|324.36|326.96|324.26|8
1739084800000|2025-02-09 07:06:40|327.07|324.37|327.08|324.38|327.08|324.38|326.98|324.28|14
1739084810000|2025-02-09 07:06:50|327.09|324.39|327.09|324.39|327.09|324.39|327.09|324.39|1
1739084820000|2025-02-09 07:07:00|327.1|324.4|327.11|324.41|327.11|324.41|327.1|324.4|2
1739084830000|2025-02-09 07:07:10|327.09|324.39|327.02|324.32|327.13|324.43|327.02|324.32|9
1739084840000|2025-02-09 07:07:20|327.01|324.31|327.01|324.31|327.01|324.31|326.98|324.28|6
1739084850000|2025-02-09 07:07:30|327|324.3|326.96|324.26|327|324.3|326.96|324.26|2
1739084860000|2025-02-09 07:07:40|326.97|324.27|327|324.3|327|324.3|326.97|324.27|4
1739084870000|2025-02-09 07:07:50|327.03|324.33|327.1|324.4|327.1|324.4|327.02|324.32|9
1739084880000|2025-02-09 07:08:00|327.11|324.41|327.11|324.41|327.11|324.41|327.11|324.41|1
1739084890000|2025-02-09 07:08:10|327.1|324.4|327.06|324.36|327.1|324.4|327.05|324.35|3
1739084900000|2025-02-09 07:08:20|327.07|324.37|327.13|324.43|327.13|324.43|327.07|324.37|8
1739084910000|2025-02-09 07:08:30|327.07|324.37|327.09|324.39|327.09|324.39|327.07|324.37|3
1739084920000|2025-02-09 07:08:40|327.08|324.38|327.08|324.38|327.09|324.39|327.08|324.38|3
1739084930000|2025-02-09 07:08:50|327.09|324.39|327.09|324.39|327.09|324.39|327.09|324.39|1
1739084950000|2025-02-09 07:09:10|327.05|324.35|327.02|324.32|327.05|324.35|327.02|324.32|4
1739084960000|2025-02-09 07:09:20|327.03|324.33|327.06|324.36|327.06|324.36|327.03|324.33|2
1739084970000|2025-02-09 07:09:30|327.07|324.37|327.1|324.4|327.11|324.41|327.07|324.37|3
1739084980000|2025-02-09 07:09:40|327.11|324.41|327.12|324.42|327.12|324.42|327.11|324.41|2
1739084990000|2025-02-09 07:09:50|327.13|324.43|327.11|324.41|327.13|324.43|327.1|324.4|4
1739085000000|2025-02-09 07:10:00|327.12|324.42|327.1|324.4|327.12|324.42|327.1|324.4|5
1739085010000|2025-02-09 07:10:10|327.04|324.34|327|324.3|327.05|324.35|327|324.3|4
1739085020000|2025-02-09 07:10:20|327.01|324.31|326.97|324.27|327.01|324.31|326.97|324.27|2
1739085030000|2025-02-09 07:10:30|326.98|324.28|327.11|324.41|327.11|324.41|326.98|324.28|5
1739085040000|2025-02-09 07:10:40|327.09|324.39|327.04|324.34|327.15|324.45|327.04|324.34|11
1739085050000|2025-02-09 07:10:50|327.05|324.35|327.08|324.38|327.08|324.38|327.05|324.35|4
1739085060000|2025-02-09 07:11:00|327.12|324.42|327.13|324.43|327.13|324.43|327.11|324.41|4
1739085070000|2025-02-09 07:11:10|327.14|324.44|327.19|324.49|327.19|324.49|327.14|324.44|4
1739085080000|2025-02-09 07:11:20|327.22|324.52|327.34|324.64|327.34|324.64|327.22|324.52|8
1739085090000|2025-02-09 07:11:30|327.35|324.65|327.49|324.79|327.5|324.8|327.35|324.65|14
1739085100000|2025-02-09 07:11:40|327.5|324.8|327.53|324.83|327.54|324.84|327.5|324.8|5
1739085110000|2025-02-09 07:11:50|327.54|324.84|327.62|324.92|327.63|324.93|327.54|324.84|7
1739085120000|2025-02-09 07:12:00|327.61|324.91|327.65|324.95|327.66|324.96|327.54|324.84|10
1739085130000|2025-02-09 07:12:10|327.7|325|327.75|325.05|327.75|325.05|327.7|325|8
1739085140000|2025-02-09 07:12:20|327.78|325.08|327.89|325.19|327.89|325.19|327.78|325.08|7
1739085150000|2025-02-09 07:12:30|327.93|325.23|328.07|325.37|328.07|325.37|327.93|325.23|6
1739085160000|2025-02-09 07:12:40|328.08|325.38|328.12|325.42|328.13|325.43|328.08|325.38|6
1739085170000|2025-02-09 07:12:50|328.11|325.41|328.1|325.4|328.12|325.42|328.06|325.36|8
1739085180000|2025-02-09 07:13:00|328.09|325.39|328.03|325.33|328.09|325.39|328.03|325.33|2
1739085190000|2025-02-09 07:13:10|327.98|325.28|327.95|325.25|327.98|325.28|327.94|325.24|6
1739085200000|2025-02-09 07:13:20|327.96|325.26|327.92|325.22|327.96|325.26|327.83|325.13|10
1739085210000|2025-02-09 07:13:30|327.93|325.23|327.93|325.23|327.93|325.23|327.93|325.23|1
1739085220000|2025-02-09 07:13:40|327.94|325.24|328|325.3|328|325.3|327.94|325.24|4
1739085230000|2025-02-09 07:13:50|328.01|325.31|327.99|325.29|328.01|325.31|327.99|325.29|3
1739085240000|2025-02-09 07:14:00|328|325.3|328.08|325.38|328.08|325.38|328|325.3|9
1739085250000|2025-02-09 07:14:10|328.11|325.41|328.13|325.43|328.15|325.45|328.11|325.41|4
1739085260000|2025-02-09 07:14:20|328.1|325.4|328.08|325.38|328.11|325.41|328.05|325.35|10
1739085270000|2025-02-09 07:14:30|328.07|325.37|328.08|325.38|328.08|325.38|328|325.3|8
1739085280000|2025-02-09 07:14:40|328.07|325.37|328.02|325.32|328.07|325.37|328.02|325.32|3
1739085290000|2025-02-09 07:14:50|328.05|325.35|328.1|325.4|328.1|325.4|328.05|325.35|8
1739085300000|2025-02-09 07:15:00|328.11|325.41|328.14|325.44|328.14|325.44|328.1|325.4|5
1739085310000|2025-02-09 07:15:10|328.15|325.45|328.15|325.45|328.17|325.47|328.09|325.39|8
1739085320000|2025-02-09 07:15:20|328.16|325.46|328.29|325.59|328.3|325.6|328.16|325.46|12
1739085330000|2025-02-09 07:15:30|328.26|325.56|328.19|325.49|328.26|325.56|328.19|325.49|3
1739085340000|2025-02-09 07:15:40|328.18|325.48|328.11|325.41|328.19|325.49|328.11|325.41|6
1739085360000|2025-02-09 07:16:00|328.15|325.45|328.08|325.38|328.16|325.46|328.08|325.38|6
1739085370000|2025-02-09 07:16:10|328.07|325.37|328.03|325.33|328.07|325.37|328.03|325.33|3
1739085380000|2025-02-09 07:16:20|328.02|325.32|328.15|325.45|328.16|325.46|328.01|325.31|13
1739085390000|2025-02-09 07:16:30|328.16|325.46|328.24|325.54|328.24|325.54|328.16|325.46|7
1739085400000|2025-02-09 07:16:40|328.23|325.53|328.26|325.56|328.26|325.56|328.17|325.47|9
1739085410000|2025-02-09 07:16:50|328.27|325.57|328.28|325.58|328.28|325.58|328.27|325.57|2
1739085420000|2025-02-09 07:17:00|328.29|325.59|328.24|325.54|328.3|325.6|328.24|325.54|6
1739085430000|2025-02-09 07:17:10|328.23|325.53|328.22|325.52|328.23|325.53|328.2|325.5|6
1739085440000|2025-02-09 07:17:20|328.26|325.56|328.3|325.6|328.31|325.61|328.25|325.55|7
1739085450000|2025-02-09 07:17:30|328.29|325.59|328.17|325.47|328.29|325.59|328.13|325.43|12
1739085460000|2025-02-09 07:17:40|328.16|325.46|328.07|325.37|328.16|325.46|328.06|325.36|5
1739085470000|2025-02-09 07:17:50|328.11|325.41|328.14|325.44|328.16|325.46|328.1|325.4|7
1739085480000|2025-02-09 07:18:00|328.1|325.4|328.1|325.4|328.1|325.4|328.1|325.4|1
1739085490000|2025-02-09 07:18:10|328.09|325.39|328.17|325.47|328.17|325.47|328.03|325.33|9
1739085500000|2025-02-09 07:18:20|328.21|325.51|328.28|325.58|328.3|325.6|328.21|325.51|10
1739085510000|2025-02-09 07:18:30|328.31|325.61|328.4|325.7|328.4|325.7|328.31|325.61|3
1739085520000|2025-02-09 07:18:40|328.41|325.71|328.29|325.59|328.42|325.72|328.29|325.59|7
1739085530000|2025-02-09 07:18:50|328.28|325.58|328.18|325.48|328.28|325.58|328.18|325.48|8
1739085540000|2025-02-09 07:19:00|328.17|325.47|328.1|325.4|328.17|325.47|328.1|325.4|4
1739085550000|2025-02-09 07:19:10|328.09|325.39|328.1|325.4|328.1|325.4|328.09|325.39|2
1739085560000|2025-02-09 07:19:20|328.16|325.46|328.12|325.42|328.16|325.46|328.12|325.42|4
1739085570000|2025-02-09 07:19:30|328.11|325.41|328.05|325.35|328.11|325.41|328.05|325.35|5
1739085580000|2025-02-09 07:19:40|328.04|325.34|327.96|325.26|328.04|325.34|327.93|325.23|9
1739085590000|2025-02-09 07:19:50|327.97|325.27|327.89|325.19|327.97|325.27|327.89|325.19|7
1739085600000|2025-02-09 07:20:00|327.88|325.18|327.76|325.06|327.89|325.19|327.76|325.06|14
1739085610000|2025-02-09 07:20:10|327.77|325.07|327.77|325.07|327.78|325.08|327.72|325.02|12
1739085620000|2025-02-09 07:20:20|327.78|325.08|327.66|324.96|327.78|325.08|327.66|324.96|10
1739085630000|2025-02-09 07:20:30|327.65|324.95|327.55|324.85|327.65|324.95|327.55|324.85|7
1739085640000|2025-02-09 07:20:40|327.54|324.84|327.63|324.93|327.63|324.93|327.54|324.84|6
1739085650000|2025-02-09 07:20:50|327.62|324.92|327.56|324.86|327.62|324.92|327.56|324.86|7
1739085660000|2025-02-09 07:21:00|327.6|324.9|327.56|324.86|327.62|324.92|327.56|324.86|7
1739085670000|2025-02-09 07:21:10|327.55|324.85|327.56|324.86|327.61|324.91|327.55|324.85|7
1739085680000|2025-02-09 07:21:20|327.57|324.87|327.55|324.85|327.58|324.88|327.54|324.84|5
1739085690000|2025-02-09 07:21:30|327.51|324.81|327.4|324.7|327.51|324.81|327.4|324.7|8
1739085700000|2025-02-09 07:21:40|327.39|324.69|327.4|324.7|327.4|324.7|327.39|324.69|2
1739085710000|2025-02-09 07:21:50|327.42|324.72|327.54|324.84|327.56|324.86|327.42|324.72|9
1739085720000|2025-02-09 07:22:00|327.52|324.82|327.41|324.71|327.52|324.82|327.41|324.71|14
1739085730000|2025-02-09 07:22:10|327.4|324.7|327.55|324.85|327.55|324.85|327.39|324.69|9
1739085740000|2025-02-09 07:22:20|327.54|324.84|327.5|324.8|327.54|324.84|327.49|324.79|6
1739085750000|2025-02-09 07:22:30|327.49|324.79|327.45|324.75|327.5|324.8|327.45|324.75|7
1739085760000|2025-02-09 07:22:40|327.44|324.74|327.45|324.75|327.47|324.77|327.44|324.74|4
1739085770000|2025-02-09 07:22:50|327.44|324.74|327.44|324.74|327.46|324.76|327.44|324.74|5
1739085780000|2025-02-09 07:23:00|327.43|324.73|327.36|324.66|327.43|324.73|327.36|324.66|6
1739085790000|2025-02-09 07:23:10|327.32|324.62|327.31|324.61|327.32|324.62|327.31|324.61|2
1739085800000|2025-02-09 07:23:20|327.3|324.6|327.29|324.59|327.3|324.6|327.29|324.59|2
1739085820000|2025-02-09 07:23:40|327.33|324.63|327.32|324.62|327.33|324.63|327.32|324.62|2
1739085830000|2025-02-09 07:23:50|327.31|324.61|327.27|324.57|327.31|324.61|327.27|324.57|3
1739085840000|2025-02-09 07:24:00|327.28|324.58|327.28|324.58|327.29|324.59|327.25|324.55|7
1739085850000|2025-02-09 07:24:10|327.29|324.59|327.28|324.58|327.34|324.64|327.28|324.58|6
1739085860000|2025-02-09 07:24:20|327.27|324.57|327.23|324.53|327.28|324.58|327.22|324.52|9
1739085870000|2025-02-09 07:24:30|327.24|324.54|327.3|324.6|327.35|324.65|327.24|324.54|9
1739085880000|2025-02-09 07:24:40|327.29|324.59|327.22|324.52|327.29|324.59|327.22|324.52|6
1739085890000|2025-02-09 07:24:50|327.21|324.51|327.13|324.43|327.21|324.51|327.12|324.42|8
1739085900000|2025-02-09 07:25:00|327.12|324.42|327.05|324.35|327.12|324.42|327.04|324.34|7
1739085910000|2025-02-09 07:25:10|327.06|324.36|327.07|324.37|327.07|324.37|327.05|324.35|6
1739085920000|2025-02-09 07:25:20|327.1|324.4|327.4|324.7|327.4|324.7|327.1|324.4|11
1739085930000|2025-02-09 07:25:30|327.41|324.71|327.47|324.77|327.47|324.77|327.41|324.71|7
1739085940000|2025-02-09 07:25:40|327.48|324.78|327.56|324.86|327.56|324.86|327.46|324.76|7
1739085950000|2025-02-09 07:25:50|327.55|324.85|327.45|324.75|327.55|324.85|327.45|324.75|11
1739085960000|2025-02-09 07:26:00|327.46|324.76|327.52|324.82|327.53|324.83|327.46|324.76|8
1739085970000|2025-02-09 07:26:10|327.53|324.83|327.54|324.84|327.57|324.87|327.52|324.82|5
1739085980000|2025-02-09 07:26:20|327.53|324.83|327.49|324.79|327.53|324.83|327.49|324.79|5
1739085990000|2025-02-09 07:26:30|327.48|324.78|327.38|324.68|327.48|324.78|327.38|324.68|7
1739086000000|2025-02-09 07:26:40|327.4|324.7|327.34|324.64|327.4|324.7|327.34|324.64|7
1739086010000|2025-02-09 07:26:50|327.36|324.66|327.39|324.69|327.39|324.69|327.31|324.61|7
1739086020000|2025-02-09 07:27:00|327.38|324.68|327.36|324.66|327.4|324.7|327.36|324.66|3
1739086030000|2025-02-09 07:27:10|327.35|324.65|327.4|324.7|327.4|324.7|327.35|324.65|6
1739086040000|2025-02-09 07:27:20|327.38|324.68|327.43|324.73|327.43|324.73|327.33|324.63|8
1739086050000|2025-02-09 07:27:30|327.42|324.72|327.35|324.65|327.42|324.72|327.35|324.65|7
1739086060000|2025-02-09 07:27:40|327.34|324.64|327.25|324.55|327.34|324.64|327.23|324.53|8
1739086070000|2025-02-09 07:27:50|327.24|324.54|327.21|324.51|327.24|324.54|327.21|324.51|6
1739086080000|2025-02-09 07:28:00|327.27|324.57|327.41|324.71|327.41|324.71|327.27|324.57|10
1739086090000|2025-02-09 07:28:10|327.4|324.7|327.54|324.84|327.57|324.87|327.39|324.69|6
1739086100000|2025-02-09 07:28:20|327.53|324.83|327.51|324.81|327.53|324.83|327.51|324.81|3
1739086110000|2025-02-09 07:28:30|327.5|324.8|327.5|324.8|327.5|324.8|327.5|324.8|1
1739086120000|2025-02-09 07:28:40|327.48|324.78|327.49|324.79|327.5|324.8|327.48|324.78|3
1739086130000|2025-02-09 07:28:50|327.5|324.8|327.5|324.8|327.5|324.8|327.5|324.8|1
1739086140000|2025-02-09 07:29:00|327.46|324.76|327.64|324.94|327.64|324.94|327.46|324.76|11
1739086150000|2025-02-09 07:29:10|327.63|324.93|327.69|324.99|327.69|324.99|327.62|324.92|6
1739086160000|2025-02-09 07:29:20|327.68|324.98|327.79|325.09|327.8|325.1|327.68|324.98|9
1739086170000|2025-02-09 07:29:30|327.8|325.1|327.73|325.03|327.8|325.1|327.73|325.03|6
1739086180000|2025-02-09 07:29:40|327.72|325.02|327.87|325.17|327.89|325.19|327.7|325|8
1739086190000|2025-02-09 07:29:50|327.86|325.16|327.83|325.13|327.86|325.16|327.83|325.13|5
1739086200000|2025-02-09 07:30:00|327.84|325.14|327.87|325.17|327.88|325.18|327.81|325.11|11
1739086210000|2025-02-09 07:30:10|327.86|325.16|327.79|325.09|327.86|325.16|327.76|325.06|11
1739086220000|2025-02-09 07:30:20|327.78|325.08|327.69|324.99|327.79|325.09|327.69|324.99|7
1739086230000|2025-02-09 07:30:30|327.68|324.98|327.61|324.91|327.68|324.98|327.59|324.89|9
1739086240000|2025-02-09 07:30:40|327.6|324.9|327.55|324.85|327.6|324.9|327.55|324.85|6
1739086250000|2025-02-09 07:30:50|327.53|324.83|327.43|324.73|327.53|324.83|327.41|324.71|12
1739086260000|2025-02-09 07:31:00|327.42|324.72|327.43|324.73|327.43|324.73|327.35|324.65|9
1739086270000|2025-02-09 07:31:10|327.44|324.74|327.82|325.12|327.82|325.12|327.43|324.73|15
1739086280000|2025-02-09 07:31:20|327.84|325.14|328.04|325.34|328.04|325.34|327.82|325.12|12
1739086290000|2025-02-09 07:31:30|328.11|325.41|327.94|325.24|328.11|325.41|327.94|325.24|9
1739086300000|2025-02-09 07:31:40|327.95|325.25|327.91|325.21|327.95|325.25|327.91|325.21|5
1739086310000|2025-02-09 07:31:50|327.88|325.18|327.95|325.25|327.95|325.25|327.87|325.17|7
1739086320000|2025-02-09 07:32:00|327.94|325.24|327.82|325.12|327.94|325.24|327.82|325.12|9
1739086330000|2025-02-09 07:32:10|327.81|325.11|327.75|325.05|327.81|325.11|327.75|325.05|5
1739086340000|2025-02-09 07:32:20|327.74|325.04|327.76|325.06|327.76|325.06|327.74|325.04|4
1739086350000|2025-02-09 07:32:30|327.77|325.07|327.79|325.09|327.8|325.1|327.76|325.06|4
1739086360000|2025-02-09 07:32:40|327.8|325.1|327.81|325.11|327.81|325.11|327.79|325.09|3
1739086370000|2025-02-09 07:32:50|327.8|325.1|327.95|325.25|327.95|325.25|327.8|325.1|5
1739086380000|2025-02-09 07:33:00|327.92|325.22|327.92|325.22|327.93|325.23|327.91|325.21|5
1739086390000|2025-02-09 07:33:10|327.93|325.23|327.92|325.22|327.94|325.24|327.91|325.21|4
1739086400000|2025-02-09 07:33:20|327.89|325.19|327.98|325.28|327.98|325.28|327.89|325.19|6
1739086410000|2025-02-09 07:33:30|328|325.3|327.99|325.29|328.04|325.34|327.98|325.28|6
1739086420000|2025-02-09 07:33:40|327.98|325.28|327.95|325.25|327.98|325.28|327.93|325.23|8
1739086430000|2025-02-09 07:33:50|327.99|325.29|327.99|325.29|327.99|325.29|327.99|325.29|1
1739086440000|2025-02-09 07:34:00|327.98|325.28|327.99|325.29|327.99|325.29|327.94|325.24|7
1739086450000|2025-02-09 07:34:10|328.02|325.32|328.12|325.42|328.13|325.43|327.97|325.27|9
1739086460000|2025-02-09 07:34:20|328.11|325.41|328.07|325.37|328.11|325.41|328.07|325.37|3
1739086470000|2025-02-09 07:34:30|328.06|325.36|328.04|325.34|328.06|325.36|328.04|325.34|3
1739086480000|2025-02-09 07:34:40|328.05|325.35|328.05|325.35|328.05|325.35|328.05|325.35|1
1739086500000|2025-02-09 07:35:00|328.04|325.34|327.91|325.21|328.04|325.34|327.91|325.21|10
1739086510000|2025-02-09 07:35:10|327.9|325.2|327.87|325.17|327.91|325.21|327.87|325.17|5
1739086520000|2025-02-09 07:35:20|327.84|325.14|327.78|325.08|327.84|325.14|327.78|325.08|6
1739086530000|2025-02-09 07:35:30|327.77|325.07|327.76|325.06|327.77|325.07|327.73|325.03|6
1739086540000|2025-02-09 07:35:40|327.75|325.05|327.7|325|327.75|325.05|327.69|324.99|5
1739086550000|2025-02-09 07:35:50|327.69|324.99|327.68|324.98|327.69|324.99|327.68|324.98|2
1739086560000|2025-02-09 07:36:00|327.67|324.97|327.81|325.11|327.81|325.11|327.6|324.9|15
1739086570000|2025-02-09 07:36:10|327.82|325.12|327.83|325.13|327.86|325.16|327.82|325.12|6
1739086580000|2025-02-09 07:36:20|327.82|325.12|327.73|325.03|327.83|325.13|327.73|325.03|11
1739086590000|2025-02-09 07:36:30|327.74|325.04|327.76|325.06|327.84|325.14|327.74|325.04|10
1739086600000|2025-02-09 07:36:40|327.75|325.05|327.74|325.04|327.76|325.06|327.74|325.04|4
1739086610000|2025-02-09 07:36:50|327.73|325.03|327.67|324.97|327.73|325.03|327.67|324.97|9
1739086620000|2025-02-09 07:37:00|327.66|324.96|327.8|325.1|327.8|325.1|327.66|324.96|6
1739086630000|2025-02-09 07:37:10|327.86|325.16|327.82|325.12|327.87|325.17|327.81|325.11|6
1739086640000|2025-02-09 07:37:20|327.81|325.11|327.8|325.1|327.81|325.11|327.8|325.1|4
1739086650000|2025-02-09 07:37:30|327.84|325.14|327.9|325.2|327.91|325.21|327.84|325.14|5
1739086660000|2025-02-09 07:37:40|327.89|325.19|327.84|325.14|327.89|325.19|327.84|325.14|6
1739086670000|2025-02-09 07:37:50|327.8|325.1|327.79|325.09|327.8|325.1|327.79|325.09|2
1739086680000|2025-02-09 07:38:00|327.8|325.1|327.89|325.19|327.89|325.19|327.8|325.1|7
1739086690000|2025-02-09 07:38:10|327.88|325.18|327.85|325.15|327.88|325.18|327.84|325.14|5
1739086710000|2025-02-09 07:38:30|327.88|325.18|327.83|325.13|327.89|325.19|327.83|325.13|6
1739086720000|2025-02-09 07:38:40|327.82|325.12|327.78|325.08|327.82|325.12|327.77|325.07|6
1739086740000|2025-02-09 07:39:00|327.79|325.09|327.81|325.11|327.82|325.12|327.79|325.09|3
1739086750000|2025-02-09 07:39:10|327.8|325.1|327.77|325.07|327.8|325.1|327.76|325.06|5
1739086760000|2025-02-09 07:39:20|327.74|325.04|327.79|325.09|327.8|325.1|327.74|325.04|6
1739086770000|2025-02-09 07:39:30|327.8|325.1|327.89|325.19|327.95|325.25|327.8|325.1|12
1739086780000|2025-02-09 07:39:40|327.88|325.18|327.73|325.03|327.88|325.18|327.73|325.03|10
1739086790000|2025-02-09 07:39:50|327.72|325.02|327.65|324.95|327.72|325.02|327.65|324.95|7
1739086800000|2025-02-09 07:40:00|327.64|324.94|327.51|324.81|327.64|324.94|327.51|324.81|11
1739086810000|2025-02-09 07:40:10|327.5|324.8|327.48|324.78|327.5|324.8|327.48|324.78|7
1739086820000|2025-02-09 07:40:20|327.49|324.79|327.52|324.82|327.52|324.82|327.48|324.78|6
1739086830000|2025-02-09 07:40:30|327.54|324.84|327.67|324.97|327.7|325|327.54|324.84|7
1739086840000|2025-02-09 07:40:40|327.65|324.95|327.66|324.96|327.7|325|327.65|324.95|10
1739086850000|2025-02-09 07:40:50|327.65|324.95|327.5|324.8|327.65|324.95|327.5|324.8|9
1739086860000|2025-02-09 07:41:00|327.46|324.76|327.47|324.77|327.48|324.78|327.44|324.74|10
1739086870000|2025-02-09 07:41:10|327.52|324.82|327.73|325.03|327.73|325.03|327.52|324.82|14
1739086880000|2025-02-09 07:41:20|327.75|325.05|327.74|325.04|327.75|325.05|327.74|325.04|2
1739086890000|2025-02-09 07:41:30|327.72|325.02|327.55|324.85|327.72|325.02|327.55|324.85|11
1739086900000|2025-02-09 07:41:40|327.54|324.84|327.53|324.83|327.55|324.85|327.51|324.81|6
1739086910000|2025-02-09 07:41:50|327.56|324.86|327.6|324.9|327.6|324.9|327.55|324.85|5
1739086920000|2025-02-09 07:42:00|327.66|324.96|327.58|324.88|327.66|324.96|327.58|324.88|6
1739086930000|2025-02-09 07:42:10|327.57|324.87|327.47|324.77|327.57|324.87|327.44|324.74|9
1739086940000|2025-02-09 07:42:20|327.46|324.76|327.48|324.78|327.48|324.78|327.45|324.75|4
1739086950000|2025-02-09 07:42:30|327.47|324.77|327.58|324.88|327.59|324.89|327.46|324.76|7
1739086960000|2025-02-09 07:42:40|327.57|324.87|327.58|324.88|327.58|324.88|327.54|324.84|6
1739086980000|2025-02-09 07:43:00|327.6|324.9|327.58|324.88|327.6|324.9|327.58|324.88|3
1739086990000|2025-02-09 07:43:10|327.57|324.87|327.55|324.85|327.57|324.87|327.54|324.84|5
1739087000000|2025-02-09 07:43:20|327.54|324.84|327.8|325.1|327.84|325.14|327.54|324.84|8
1739087010000|2025-02-09 07:43:30|327.79|325.09|327.73|325.03|327.79|325.09|327.73|325.03|7
1739087020000|2025-02-09 07:43:40|327.72|325.02|327.77|325.07|327.8|325.1|327.72|325.02|6
1739087030000|2025-02-09 07:43:50|327.76|325.06|327.75|325.05|327.76|325.06|327.75|325.05|2
1739087040000|2025-02-09 07:44:00|327.74|325.04|327.65|324.95|327.74|325.04|327.65|324.95|9
1739087050000|2025-02-09 07:44:10|327.64|324.94|327.52|324.82|327.64|324.94|327.52|324.82|10
1739087060000|2025-02-09 07:44:20|327.53|324.83|327.47|324.77|327.53|324.83|327.47|324.77|4
1739087070000|2025-02-09 07:44:30|327.48|324.78|327.5|324.8|327.5|324.8|327.48|324.78|3
1739087080000|2025-02-09 07:44:40|327.51|324.81|327.5|324.8|327.55|324.85|327.5|324.8|7
1739087090000|2025-02-09 07:44:50|327.48|324.78|327.52|324.82|327.53|324.83|327.48|324.78|4
1739087100000|2025-02-09 07:45:00|327.51|324.81|327.51|324.81|327.52|324.82|327.47|324.77|7
1739087110000|2025-02-09 07:45:10|327.5|324.8|327.62|324.92|327.66|324.96|327.5|324.8|10
1739087120000|2025-02-09 07:45:20|327.61|324.91|327.86|325.16|327.86|325.16|327.61|324.91|8
1739087130000|2025-02-09 07:45:30|327.85|325.15|327.79|325.09|327.85|325.15|327.79|325.09|8
1739087140000|2025-02-09 07:45:40|327.81|325.11|327.82|325.12|327.82|325.12|327.81|325.11|2
1739087150000|2025-02-09 07:45:50|327.81|325.11|327.83|325.13|327.83|325.13|327.73|325.03|7
1739087160000|2025-02-09 07:46:00|327.8|325.1|327.79|325.09|327.8|325.1|327.69|324.99|12
1739087170000|2025-02-09 07:46:10|327.81|325.11|327.99|325.29|328|325.3|327.81|325.11|8
1739087180000|2025-02-09 07:46:20|328.01|325.31|327.9|325.2|328.02|325.32|327.9|325.2|9
1739087190000|2025-02-09 07:46:30|327.89|325.19|327.89|325.19|327.89|325.19|327.89|325.19|1
1739087200000|2025-02-09 07:46:40|327.88|325.18|327.79|325.09|327.88|325.18|327.79|325.09|9
1739087210000|2025-02-09 07:46:50|327.78|325.08|327.8|325.1|327.81|325.11|327.76|325.06|4
1739087220000|2025-02-09 07:47:00|327.79|325.09|327.87|325.17|327.87|325.17|327.79|325.09|6
1739087230000|2025-02-09 07:47:10|327.84|325.14|327.76|325.06|327.85|325.15|327.76|325.06|7
1739087240000|2025-02-09 07:47:20|327.75|325.05|327.72|325.02|327.75|325.05|327.71|325.01|5
1739087260000|2025-02-09 07:47:40|327.71|325.01|327.63|324.93|327.71|325.01|327.63|324.93|7
1739087270000|2025-02-09 07:47:50|327.64|324.94|327.8|325.1|327.82|325.12|327.63|324.93|13
1739087280000|2025-02-09 07:48:00|327.81|325.11|327.71|325.01|327.81|325.11|327.71|325.01|8
1739087290000|2025-02-09 07:48:10|327.7|325|327.63|324.93|327.7|325|327.63|324.93|6
1739087300000|2025-02-09 07:48:20|327.62|324.92|327.57|324.87|327.62|324.92|327.57|324.87|5
1739087310000|2025-02-09 07:48:30|327.56|324.86|327.55|324.85|327.56|324.86|327.54|324.84|3
1739087320000|2025-02-09 07:48:40|327.54|324.84|327.54|324.84|327.54|324.84|327.54|324.84|1
1739087330000|2025-02-09 07:48:50|327.57|324.87|327.56|324.86|327.58|324.88|327.56|324.86|3
1739087340000|2025-02-09 07:49:00|327.57|324.87|327.57|324.87|327.57|324.87|327.57|324.87|1
1739087350000|2025-02-09 07:49:10|327.56|324.86|327.57|324.87|327.57|324.87|327.56|324.86|2
1739087360000|2025-02-09 07:49:20|327.61|324.91|327.62|324.92|327.64|324.94|327.6|324.9|5
1739087370000|2025-02-09 07:49:30|327.61|324.91|327.49|324.79|327.61|324.91|327.49|324.79|11
1739087380000|2025-02-09 07:49:40|327.5|324.8|327.44|324.74|327.5|324.8|327.44|324.74|9
1739087390000|2025-02-09 07:49:50|327.49|324.79|327.49|324.79|327.49|324.79|327.49|324.79|1
1739087400000|2025-02-09 07:50:00|327.51|324.81|327.5|324.8|327.52|324.82|327.5|324.8|3
1739087410000|2025-02-09 07:50:10|327.46|324.76|327.54|324.84|327.54|324.84|327.44|324.74|8
1739087420000|2025-02-09 07:50:20|327.53|324.83|327.56|324.86|327.57|324.87|327.52|324.82|4
1739087430000|2025-02-09 07:50:30|327.54|324.84|327.44|324.74|327.54|324.84|327.44|324.74|5
1739087440000|2025-02-09 07:50:40|327.43|324.73|327.4|324.7|327.43|324.73|327.4|324.7|4
1739087450000|2025-02-09 07:50:50|327.39|324.69|327.45|324.75|327.47|324.77|327.39|324.69|7
1739087460000|2025-02-09 07:51:00|327.44|324.74|327.5|324.8|327.5|324.8|327.44|324.74|3
1739087470000|2025-02-09 07:51:10|327.65|324.95|327.75|325.05|327.75|325.05|327.62|324.92|7
1739087480000|2025-02-09 07:51:20|327.72|325.02|327.66|324.96|327.72|325.02|327.66|324.96|5
1739087490000|2025-02-09 07:51:30|327.67|324.97|327.66|324.96|327.67|324.97|327.65|324.95|3
1739087500000|2025-02-09 07:51:40|327.65|324.95|327.56|324.86|327.65|324.95|327.56|324.86|6
1739087520000|2025-02-09 07:52:00|327.61|324.91|327.64|324.94|327.67|324.97|327.61|324.91|5
1739087530000|2025-02-09 07:52:10|327.62|324.92|327.63|324.93|327.65|324.95|327.61|324.91|6
1739087540000|2025-02-09 07:52:20|327.62|324.92|327.6|324.9|327.62|324.92|327.6|324.9|3
1739087550000|2025-02-09 07:52:30|327.61|324.91|327.8|325.1|327.81|325.11|327.61|324.91|10
1739087560000|2025-02-09 07:52:40|327.78|325.08|327.79|325.09|327.79|325.09|327.76|325.06|5
1739087570000|2025-02-09 07:52:50|327.78|325.08|327.78|325.08|327.78|325.08|327.78|325.08|1
1739087580000|2025-02-09 07:53:00|327.77|325.07|327.75|325.05|327.77|325.07|327.74|325.04|7
1739087590000|2025-02-09 07:53:10|327.76|325.06|327.8|325.1|327.83|325.13|327.76|325.06|9
1739087600000|2025-02-09 07:53:20|327.79|325.09|327.79|325.09|327.79|325.09|327.79|325.09|1
1739087610000|2025-02-09 07:53:30|327.78|325.08|327.79|325.09|327.8|325.1|327.77|325.07|5
1739087620000|2025-02-09 07:53:40|327.78|325.08|327.77|325.07|327.78|325.08|327.77|325.07|2
1739087630000|2025-02-09 07:53:50|327.78|325.08|327.78|325.08|327.78|325.08|327.78|325.08|1
1739087640000|2025-02-09 07:54:00|327.77|325.07|327.75|325.05|327.77|325.07|327.75|325.05|2
1739087650000|2025-02-09 07:54:10|327.73|325.03|327.72|325.02|327.74|325.04|327.72|325.02|6
1739087660000|2025-02-09 07:54:20|327.73|325.03|327.69|324.99|327.73|325.03|327.67|324.97|5
1739087670000|2025-02-09 07:54:30|327.68|324.98|327.68|324.98|327.68|324.98|327.68|324.98|1
1739087680000|2025-02-09 07:54:40|327.79|325.09|327.78|325.08|327.79|325.09|327.77|325.07|4
1739087690000|2025-02-09 07:54:50|327.77|325.07|327.79|325.09|327.79|325.09|327.77|325.07|6
1739087700000|2025-02-09 07:55:00|327.8|325.1|327.8|325.1|327.8|325.1|327.8|325.1|1
1739087720000|2025-02-09 07:55:20|327.78|325.08|327.78|325.08|327.78|325.08|327.78|325.08|1
1739087730000|2025-02-09 07:55:30|327.79|325.09|327.79|325.09|327.8|325.1|327.79|325.09|3
1739087740000|2025-02-09 07:55:40|327.76|325.06|327.77|325.07|327.77|325.07|327.76|325.06|4
1739087760000|2025-02-09 07:56:00|327.76|325.06|327.75|325.05|327.76|325.06|327.75|325.05|2
1739087770000|2025-02-09 07:56:10|327.8|325.1|327.77|325.07|327.8|325.1|327.77|325.07|4
1739087780000|2025-02-09 07:56:20|327.76|325.06|327.76|325.06|327.76|325.06|327.76|325.06|1
1739087820000|2025-02-09 07:57:00|327.75|325.05|327.8|325.1|327.8|325.1|327.75|325.05|4
1739087830000|2025-02-09 07:57:10|327.77|325.07|327.75|325.05|327.78|325.08|327.75|325.05|6
1739087840000|2025-02-09 07:57:20|327.74|325.04|327.72|325.02|327.74|325.04|327.71|325.01|5
1739087850000|2025-02-09 07:57:30|327.73|325.03|327.61|324.91|327.79|325.09|327.61|324.91|16
1739087860000|2025-02-09 07:57:40|327.59|324.89|327.61|324.91|327.62|324.92|327.59|324.89|7
1739087870000|2025-02-09 07:57:50|327.62|324.92|327.64|324.94|327.65|324.95|327.62|324.92|5
1739087880000|2025-02-09 07:58:00|327.63|324.93|327.62|324.92|327.63|324.93|327.62|324.92|2
1739087890000|2025-02-09 07:58:10|327.61|324.91|327.58|324.88|327.61|324.91|327.58|324.88|3
1739087920000|2025-02-09 07:58:40|327.65|324.95|327.65|324.95|327.65|324.95|327.62|324.92|5
1739087930000|2025-02-09 07:58:50|327.63|324.93|327.62|324.92|327.65|324.95|327.62|324.92|5
1739087940000|2025-02-09 07:59:00|327.61|324.91|327.58|324.88|327.61|324.91|327.58|324.88|3
1739087950000|2025-02-09 07:59:10|327.57|324.87|327.55|324.85|327.58|324.88|327.55|324.85|3
1739087960000|2025-02-09 07:59:20|327.54|324.84|327.54|324.84|327.54|324.84|327.54|324.84|1
1739087970000|2025-02-09 07:59:30|327.5|324.8|327.48|324.78|327.5|324.8|327.45|324.75|6
1739087980000|2025-02-09 07:59:40|327.54|324.84|327.58|324.88|327.58|324.88|327.54|324.84|3
1739087990000|2025-02-09 07:59:50|327.59|324.89|327.68|324.98|327.69|324.99|327.59|324.89|9
1739088000000|2025-02-09 08:00:00|327.69|324.99|328.16|325.46|328.2|325.5|327.69|324.99|22
1739088010000|2025-02-09 08:00:10|328.18|325.48|328.4|325.7|328.4|325.7|328.18|325.48|15
1739088030000|2025-02-09 08:00:30|328.39|325.69|328.27|325.57|328.39|325.69|328.26|325.56|4
1739088040000|2025-02-09 08:00:40|328.26|325.56|328.23|325.53|328.26|325.56|328.23|325.53|3
1739088050000|2025-02-09 08:00:50|328.24|325.54|328.16|325.46|328.24|325.54|328.11|325.41|11
1739088060000|2025-02-09 08:01:00|328.18|325.48|328.28|325.58|328.36|325.66|328.18|325.48|12
1739088070000|2025-02-09 08:01:10|328.27|325.57|328.24|325.54|328.27|325.57|328.24|325.54|4
1739088080000|2025-02-09 08:01:20|328.28|325.58|328.33|325.63|328.33|325.63|328.28|325.58|7
1739088090000|2025-02-09 08:01:30|328.34|325.64|328.35|325.65|328.35|325.65|328.34|325.64|4
1739088100000|2025-02-09 08:01:40|328.34|325.64|328.18|325.48|328.35|325.65|328.18|325.48|13
1739088110000|2025-02-09 08:01:50|328.19|325.49|328.12|325.42|328.19|325.49|328.12|325.42|10
1739088120000|2025-02-09 08:02:00|328.11|325.41|328.11|325.41|328.11|325.41|328.11|325.41|1
1739088140000|2025-02-09 08:02:20|328.12|325.42|328.13|325.43|328.13|325.43|328.12|325.42|2
1739088150000|2025-02-09 08:02:30|328.12|325.42|328.11|325.41|328.13|325.43|328.1|325.4|4
1739088160000|2025-02-09 08:02:40|328.12|325.42|328.13|325.43|328.13|325.43|328.12|325.42|2
1739088170000|2025-02-09 08:02:50|328.12|325.42|328.09|325.39|328.12|325.42|328.07|325.37|9
1739088180000|2025-02-09 08:03:00|328.1|325.4|328.17|325.47|328.19|325.49|328.1|325.4|9
1739088190000|2025-02-09 08:03:10|328.16|325.46|328.15|325.45|328.16|325.46|328.15|325.45|2
1739088200000|2025-02-09 08:03:20|328.13|325.43|328.15|325.45|328.15|325.45|328.13|325.43|3
1739088210000|2025-02-09 08:03:30|328.16|325.46|328.22|325.52|328.23|325.53|328.16|325.46|8
1739088220000|2025-02-09 08:03:40|328.17|325.47|328.16|325.46|328.19|325.49|328.16|325.46|3
1739088230000|2025-02-09 08:03:50|328.15|325.45|328.12|325.42|328.15|325.45|328.12|325.42|4
1739088240000|2025-02-09 08:04:00|328.11|325.41|328.01|325.31|328.11|325.41|328.01|325.31|8
1739088250000|2025-02-09 08:04:10|328|325.3|328.07|325.37|328.07|325.37|327.99|325.29|7
1739088260000|2025-02-09 08:04:20|328.08|325.38|328.04|325.34|328.08|325.38|328.03|325.33|5
1739088270000|2025-02-09 08:04:30|328.05|325.35|328.06|325.36|328.06|325.36|328.05|325.35|2
1739088280000|2025-02-09 08:04:40|328.07|325.37|328.03|325.33|328.07|325.37|328.03|325.33|3
1739088290000|2025-02-09 08:04:50|328.06|325.36|328.06|325.36|328.06|325.36|328.06|325.36|1
1739088300000|2025-02-09 08:05:00|328.08|325.38|328.09|325.39|328.12|325.42|328.08|325.38|5
1739088310000|2025-02-09 08:05:10|328.08|325.38|328.08|325.38|328.08|325.38|328.08|325.38|1
1739088320000|2025-02-09 08:05:20|328.07|325.37|328|325.3|328.07|325.37|327.99|325.29|5
1739088330000|2025-02-09 08:05:30|328.01|325.31|328.01|325.31|328.01|325.31|328.01|325.31|1
1739088340000|2025-02-09 08:05:40|327.97|325.27|328.08|325.38|328.08|325.38|327.97|325.27|5
1739088350000|2025-02-09 08:05:50|328.07|325.37|328.07|325.37|328.07|325.37|328.07|325.37|1
1739088360000|2025-02-09 08:06:00|328.06|325.36|328.16|325.46|328.16|325.46|328.06|325.36|8
1739088370000|2025-02-09 08:06:10|328.17|325.47|328.21|325.51|328.21|325.51|328.16|325.46|7
1739088380000|2025-02-09 08:06:20|328.22|325.52|328.27|325.57|328.27|325.57|328.2|325.5|5
1739088390000|2025-02-09 08:06:30|328.26|325.56|328.22|325.52|328.26|325.56|328.22|325.52|3
1739088400000|2025-02-09 08:06:40|328.21|325.51|328.27|325.57|328.27|325.57|328.13|325.43|6
1739088410000|2025-02-09 08:06:50|328.29|325.59|328.29|325.59|328.37|325.67|328.27|325.57|8
1739088420000|2025-02-09 08:07:00|328.3|325.6|328.32|325.62|328.32|325.62|328.3|325.6|3
1739088430000|2025-02-09 08:07:10|328.33|325.63|328.34|325.64|328.34|325.64|328.33|325.63|2
1739088440000|2025-02-09 08:07:20|328.37|325.67|328.46|325.76|328.47|325.77|328.37|325.67|5
1739088450000|2025-02-09 08:07:30|328.45|325.75|328.4|325.7|328.45|325.75|328.4|325.7|4
1739088460000|2025-02-09 08:07:40|328.39|325.69|328.29|325.59|328.39|325.69|328.29|325.59|9
1739088470000|2025-02-09 08:07:50|328.47|325.77|328.52|325.82|328.53|325.83|328.47|325.77|6
1739088480000|2025-02-09 08:08:00|328.51|325.81|328.51|325.81|328.53|325.83|328.51|325.81|3
1739088490000|2025-02-09 08:08:10|328.5|325.8|328.55|325.85|328.6|325.9|328.5|325.8|7
1739088500000|2025-02-09 08:08:20|328.54|325.84|328.48|325.78|328.54|325.84|328.48|325.78|9
1739088510000|2025-02-09 08:08:30|328.49|325.79|328.47|325.77|328.49|325.79|328.46|325.76|5
1739088520000|2025-02-09 08:08:40|328.48|325.78|328.48|325.78|328.49|325.79|328.44|325.74|6
1739088530000|2025-02-09 08:08:50|328.49|325.79|328.49|325.79|328.49|325.79|328.49|325.79|1
1739088540000|2025-02-09 08:09:00|328.5|325.8|328.56|325.86|328.56|325.86|328.47|325.77|4
1739088550000|2025-02-09 08:09:10|328.59|325.89|328.58|325.88|328.6|325.9|328.58|325.88|6
1739088560000|2025-02-09 08:09:20|328.56|325.86|328.56|325.86|328.56|325.86|328.56|325.86|1
1739088570000|2025-02-09 08:09:30|328.55|325.85|328.52|325.82|328.56|325.86|328.52|325.82|7
1739088580000|2025-02-09 08:09:40|328.51|325.81|328.41|325.71|328.51|325.81|328.41|325.71|11
1739088590000|2025-02-09 08:09:50|328.4|325.7|328.4|325.7|328.41|325.71|328.39|325.69|5
1739088600000|2025-02-09 08:10:00|328.38|325.68|328.29|325.59|328.38|325.68|328.29|325.59|10
1739088610000|2025-02-09 08:10:10|328.28|325.58|328.2|325.5|328.28|325.58|328.2|325.5|4
1739088620000|2025-02-09 08:10:20|328.19|325.49|328.16|325.46|328.19|325.49|328.16|325.46|5
1739088630000|2025-02-09 08:10:30|328.17|325.47|328.14|325.44|328.17|325.47|328.12|325.42|6
1739088640000|2025-02-09 08:10:40|328.02|325.32|328.01|325.31|328.02|325.32|328|325.3|6
1739088650000|2025-02-09 08:10:50|328|325.3|327.92|325.22|328|325.3|327.92|325.22|7
1739088660000|2025-02-09 08:11:00|327.91|325.21|328|325.3|328|325.3|327.91|325.21|5
1739088670000|2025-02-09 08:11:10|328.05|325.35|328.01|325.31|328.05|325.35|328.01|325.31|5
1739088680000|2025-02-09 08:11:20|328.02|325.32|327.97|325.27|328.08|325.38|327.97|325.27|12
1739088690000|2025-02-09 08:11:30|328.02|325.32|328.01|325.31|328.04|325.34|328.01|325.31|5
1739088700000|2025-02-09 08:11:40|328|325.3|328.01|325.31|328.07|325.37|328|325.3|5
1739088710000|2025-02-09 08:11:50|327.99|325.29|328|325.3|328|325.3|327.99|325.29|2
1739088720000|2025-02-09 08:12:00|327.98|325.28|327.99|325.29|327.99|325.29|327.95|325.25|8
1739088730000|2025-02-09 08:12:10|328.03|325.33|328.15|325.45|328.17|325.47|328.03|325.33|6
1739088740000|2025-02-09 08:12:20|328.16|325.46|328.16|325.46|328.16|325.46|328.15|325.45|7
1739088750000|2025-02-09 08:12:30|328.15|325.45|328.24|325.54|328.24|325.54|328.15|325.45|5
1739088760000|2025-02-09 08:12:40|328.25|325.55|328.25|325.55|328.25|325.55|328.25|325.55|1
1739088770000|2025-02-09 08:12:50|328.26|325.56|328.25|325.55|328.27|325.57|328.25|325.55|4
1739088780000|2025-02-09 08:13:00|328.33|325.63|328.33|325.63|328.33|325.63|328.33|325.63|1
1739088800000|2025-02-09 08:13:20|328.31|325.61|328.27|325.57|328.31|325.61|328.27|325.57|4
1739088810000|2025-02-09 08:13:30|328.26|325.56|328.21|325.51|328.26|325.56|328.2|325.5|7
1739088820000|2025-02-09 08:13:40|328.2|325.5|328.17|325.47|328.2|325.5|328.17|325.47|4
1739088830000|2025-02-09 08:13:50|328.28|325.58|328.24|325.54|328.3|325.6|328.24|325.54|6
1739088840000|2025-02-09 08:14:00|328.23|325.53|328.23|325.53|328.23|325.53|328.22|325.52|3
1739088850000|2025-02-09 08:14:10|328.24|325.54|328.24|325.54|328.29|325.59|328.24|325.54|3
1739088860000|2025-02-09 08:14:20|328.23|325.53|328.21|325.51|328.23|325.53|328.19|325.49|6
1739088870000|2025-02-09 08:14:30|328.22|325.52|328.31|325.61|328.33|325.63|328.21|325.51|10
1739088880000|2025-02-09 08:14:40|328.3|325.6|328.29|325.59|328.3|325.6|328.29|325.59|2
1739088890000|2025-02-09 08:14:50|328.26|325.56|328.21|325.51|328.26|325.56|328.21|325.51|8
1739088900000|2025-02-09 08:15:00|328.2|325.5|328.13|325.43|328.2|325.5|328.13|325.43|8
1739088910000|2025-02-09 08:15:10|328.08|325.38|328.07|325.37|328.09|325.39|328.07|325.37|6
1739088920000|2025-02-09 08:15:20|328.05|325.35|327.92|325.22|328.05|325.35|327.92|325.22|7
1739088930000|2025-02-09 08:15:30|327.91|325.21|327.83|325.13|327.91|325.21|327.83|325.13|11
1739088940000|2025-02-09 08:15:40|327.82|325.12|327.98|325.28|327.99|325.29|327.81|325.11|7
1739088950000|2025-02-09 08:15:50|327.97|325.27|328.02|325.32|328.02|325.32|327.95|325.25|5
1739088960000|2025-02-09 08:16:00|328.01|325.31|328|325.3|328.01|325.31|327.99|325.29|9
1739088970000|2025-02-09 08:16:10|328.09|325.39|328.19|325.49|328.19|325.49|328.09|325.39|6
1739088980000|2025-02-09 08:16:20|328.2|325.5|328.23|325.53|328.23|325.53|328.18|325.48|5
1739088990000|2025-02-09 08:16:30|328.22|325.52|328.16|325.46|328.22|325.52|328.13|325.43|7
1739089000000|2025-02-09 08:16:40|328.15|325.45|328.09|325.39|328.15|325.45|328.09|325.39|3
1739089010000|2025-02-09 08:16:50|328.14|325.44|328.12|325.42|328.14|325.44|328.1|325.4|7
1739089020000|2025-02-09 08:17:00|328.09|325.39|328.1|325.4|328.1|325.4|328.08|325.38|4
1739089030000|2025-02-09 08:17:10|328.11|325.41|328.11|325.41|328.12|325.42|328.08|325.38|6
1739089040000|2025-02-09 08:17:20|328.2|325.5|328.28|325.58|328.29|325.59|328.2|325.5|8
1739089050000|2025-02-09 08:17:30|328.34|325.64|328.21|325.51|328.37|325.67|328.21|325.51|14
1739089060000|2025-02-09 08:17:40|328.22|325.52|328.12|325.42|328.22|325.52|328.12|325.42|11
1739089070000|2025-02-09 08:17:50|328.11|325.41|328.13|325.43|328.14|325.44|328.09|325.39|6
1739089080000|2025-02-09 08:18:00|328.19|325.49|328.17|325.47|328.19|325.49|328.17|325.47|3
1739089090000|2025-02-09 08:18:10|328.16|325.46|328.19|325.49|328.19|325.49|328.16|325.46|2
1739089100000|2025-02-09 08:18:20|328.32|325.62|328.38|325.68|328.38|325.68|328.32|325.62|6
1739089110000|2025-02-09 08:18:30|328.39|325.69|328.4|325.7|328.4|325.7|328.39|325.69|2
1739089120000|2025-02-09 08:18:40|328.41|325.71|328.41|325.71|328.41|325.71|328.41|325.71|1
1739089130000|2025-02-09 08:18:50|328.39|325.69|328.4|325.7|328.4|325.7|328.39|325.69|4
1739089140000|2025-02-09 08:19:00|328.41|325.71|328.37|325.67|328.41|325.71|328.36|325.66|8
1739089150000|2025-02-09 08:19:10|328.36|325.66|328.37|325.67|328.37|325.67|328.36|325.66|2
1739089160000|2025-02-09 08:19:20|328.36|325.66|328.34|325.64|328.36|325.66|328.34|325.64|2
1739089180000|2025-02-09 08:19:40|328.33|325.63|328.24|325.54|328.33|325.63|328.24|325.54|5
1739089190000|2025-02-09 08:19:50|328.23|325.53|328.19|325.49|328.23|325.53|328.19|325.49|5
1739089200000|2025-02-09 08:20:00|328.2|325.5|328.31|325.61|328.31|325.61|328.2|325.5|7
1739089210000|2025-02-09 08:20:10|328.3|325.6|328.32|325.62|328.35|325.65|328.25|325.55|9
1739089220000|2025-02-09 08:20:20|328.33|325.63|328.22|325.52|328.34|325.64|328.22|325.52|11
1739089230000|2025-02-09 08:20:30|328.21|325.51|328.2|325.5|328.22|325.52|328.2|325.5|4
1739089240000|2025-02-09 08:20:40|328.21|325.51|328.31|325.61|328.31|325.61|328.21|325.51|6
1739089250000|2025-02-09 08:20:50|328.36|325.66|328.43|325.73|328.45|325.75|328.36|325.66|6
1739089260000|2025-02-09 08:21:00|328.47|325.77|328.4|325.7|328.49|325.79|328.4|325.7|9
1739089270000|2025-02-09 08:21:10|328.39|325.69|328.33|325.63|328.39|325.69|328.33|325.63|5
1739089280000|2025-02-09 08:21:20|328.32|325.62|328.34|325.64|328.34|325.64|328.3|325.6|4
1739089290000|2025-02-09 08:21:30|328.35|325.65|328.28|325.58|328.35|325.65|328.28|325.58|8
1739089300000|2025-02-09 08:21:40|328.24|325.54|328.14|325.44|328.24|325.54|328.13|325.43|7
1739089310000|2025-02-09 08:21:50|328.13|325.43|328.16|325.46|328.16|325.46|328.11|325.41|5
1739089320000|2025-02-09 08:22:00|328.17|325.47|328.35|325.65|328.35|325.65|328.17|325.47|8
1739089330000|2025-02-09 08:22:10|328.34|325.64|328.37|325.67|328.37|325.67|328.3|325.6|8
1739089340000|2025-02-09 08:22:20|328.38|325.68|328.37|325.67|328.38|325.68|328.37|325.67|2
1739089350000|2025-02-09 08:22:30|328.34|325.64|328.32|325.62|328.34|325.64|328.32|325.62|3
1739089360000|2025-02-09 08:22:40|328.3|325.6|328.28|325.58|328.3|325.6|328.28|325.58|3
1739089380000|2025-02-09 08:23:00|328.25|325.55|328.21|325.51|328.25|325.55|328.21|325.51|5
1739089390000|2025-02-09 08:23:10|328.22|325.52|328.35|325.65|328.38|325.68|328.22|325.52|11
1739089400000|2025-02-09 08:23:20|328.33|325.63|328.44|325.74|328.47|325.77|328.31|325.61|12
1739089410000|2025-02-09 08:23:30|328.45|325.75|328.46|325.76|328.46|325.76|328.42|325.72|5
1739089420000|2025-02-09 08:23:40|328.42|325.72|328.41|325.71|328.42|325.72|328.41|325.71|2
1739089430000|2025-02-09 08:23:50|328.42|325.72|328.43|325.73|328.43|325.73|328.42|325.72|2
1739089440000|2025-02-09 08:24:00|328.42|325.72|328.37|325.67|328.42|325.72|328.37|325.67|8
1739089450000|2025-02-09 08:24:10|328.38|325.68|328.27|325.57|328.41|325.71|328.27|325.57|8
1739089460000|2025-02-09 08:24:20|328.26|325.56|328.19|325.49|328.26|325.56|328.18|325.48|7
1739089470000|2025-02-09 08:24:30|328.16|325.46|328.18|325.48|328.2|325.5|328.16|325.46|7
1739089480000|2025-02-09 08:24:40|328.17|325.47|328.27|325.57|328.27|325.57|328.17|325.47|3
1739089490000|2025-02-09 08:24:50|328.24|325.54|328.18|325.48|328.27|325.57|328.18|325.48|9
1739089500000|2025-02-09 08:25:00|328.19|325.49|328.18|325.48|328.21|325.51|328.17|325.47|7
1739089510000|2025-02-09 08:25:10|328.19|325.49|328.21|325.51|328.21|325.51|328.19|325.49|3
1739089520000|2025-02-09 08:25:20|328.28|325.58|328.27|325.57|328.31|325.61|328.25|325.55|7
1739089530000|2025-02-09 08:25:30|328.26|325.56|328.13|325.43|328.27|325.57|328.13|325.43|16
1739089540000|2025-02-09 08:25:40|328.12|325.42|328.08|325.38|328.12|325.42|328.08|325.38|5
1739089550000|2025-02-09 08:25:50|328.04|325.34|328.08|325.38|328.09|325.39|328.03|325.33|6
1739089560000|2025-02-09 08:26:00|328.07|325.37|328.13|325.43|328.13|325.43|328.02|325.32|7
1739089570000|2025-02-09 08:26:10|328.14|325.44|328.14|325.44|328.15|325.45|328.14|325.44|3
1739089580000|2025-02-09 08:26:20|328.13|325.43|328.12|325.42|328.13|325.43|328.1|325.4|4
1739089590000|2025-02-09 08:26:30|328.1|325.4|328|325.3|328.1|325.4|328|325.3|8
1739089600000|2025-02-09 08:26:40|327.99|325.29|327.98|325.28|327.99|325.29|327.98|325.28|2
1739089610000|2025-02-09 08:26:50|327.99|325.29|328.08|325.38|328.08|325.38|327.99|325.29|8
1739089620000|2025-02-09 08:27:00|328.11|325.41|328.13|325.43|328.13|325.43|328.11|325.41|3
1739089630000|2025-02-09 08:27:10|328.14|325.44|328.25|325.55|328.26|325.56|328.14|325.44|10
1739089640000|2025-02-09 08:27:20|328.26|325.56|328.28|325.58|328.28|325.58|328.26|325.56|3
1739089650000|2025-02-09 08:27:30|328.26|325.56|328.28|325.58|328.29|325.59|328.23|325.53|8
1739089660000|2025-02-09 08:27:40|328.23|325.53|328.23|325.53|328.23|325.53|328.22|325.52|3
1739089670000|2025-02-09 08:27:50|328.24|325.54|328.28|325.58|328.28|325.58|328.24|325.54|5
1739089700000|2025-02-09 08:28:20|328.27|325.57|328.32|325.62|328.32|325.62|328.23|325.53|6
1739089710000|2025-02-09 08:28:30|328.33|325.63|328.28|325.58|328.33|325.63|328.28|325.58|5
1739089720000|2025-02-09 08:28:40|328.27|325.57|328.28|325.58|328.28|325.58|328.27|325.57|2
1739089730000|2025-02-09 08:28:50|328.29|325.59|328.36|325.66|328.37|325.67|328.29|325.59|5
1739089740000|2025-02-09 08:29:00|328.38|325.68|328.42|325.72|328.45|325.75|328.38|325.68|12
1739089750000|2025-02-09 08:29:10|328.4|325.7|328.44|325.74|328.44|325.74|328.4|325.7|4
1739089760000|2025-02-09 08:29:20|328.43|325.73|328.39|325.69|328.43|325.73|328.39|325.69|2
1739089770000|2025-02-09 08:29:30|328.4|325.7|328.39|325.69|328.41|325.71|328.39|325.69|5
1739089780000|2025-02-09 08:29:40|328.4|325.7|328.39|325.69|328.4|325.7|328.39|325.69|2
1739089790000|2025-02-09 08:29:50|328.4|325.7|328.41|325.71|328.41|325.71|328.4|325.7|2
1739089800000|2025-02-09 08:30:00|328.36|325.66|328.22|325.52|328.36|325.66|328.22|325.52|9
1739089810000|2025-02-09 08:30:10|328.2|325.5|328.18|325.48|328.21|325.51|328.18|325.48|5
1739089820000|2025-02-09 08:30:20|328.1|325.4|327.87|325.17|328.1|325.4|327.87|325.17|13
1739089830000|2025-02-09 08:30:30|327.86|325.16|327.69|324.99|327.86|325.16|327.69|324.99|10
1739089840000|2025-02-09 08:30:40|327.68|324.98|327.6|324.9|327.69|324.99|327.6|324.9|11
1739089850000|2025-02-09 08:30:50|327.59|324.89|327.55|324.85|327.59|324.89|327.54|324.84|4
1739089860000|2025-02-09 08:31:00|327.54|324.84|327.48|324.78|327.54|324.84|327.48|324.78|3
1739089870000|2025-02-09 08:31:10|327.47|324.77|327.47|324.77|327.48|324.78|327.45|324.75|8
1739089880000|2025-02-09 08:31:20|327.48|324.78|327.6|324.9|327.6|324.9|327.48|324.78|4
1739089890000|2025-02-09 08:31:30|327.61|324.91|327.76|325.06|327.78|325.08|327.6|324.9|11
1739089900000|2025-02-09 08:31:40|327.75|325.05|327.74|325.04|327.75|325.05|327.74|325.04|4
1739089910000|2025-02-09 08:31:50|327.75|325.05|327.65|324.95|327.75|325.05|327.65|324.95|5
1739089920000|2025-02-09 08:32:00|327.64|324.94|327.61|324.91|327.65|324.95|327.61|324.91|5
1739089930000|2025-02-09 08:32:10|327.62|324.92|327.61|324.91|327.62|324.92|327.61|324.91|2
1739089940000|2025-02-09 08:32:20|327.6|324.9|327.62|324.92|327.62|324.92|327.56|324.86|9
1739089950000|2025-02-09 08:32:30|327.68|324.98|327.73|325.03|327.75|325.05|327.66|324.96|10
1739089960000|2025-02-09 08:32:40|327.72|325.02|327.73|325.03|327.75|325.05|327.69|324.99|8
1739089970000|2025-02-09 08:32:50|327.7|325|327.57|324.87|327.71|325.01|327.57|324.87|15
1739089980000|2025-02-09 08:33:00|327.56|324.86|327.59|324.89|327.59|324.89|327.54|324.84|5
1739089990000|2025-02-09 08:33:10|327.6|324.9|327.71|325.01|327.72|325.02|327.6|324.9|10
1739090000000|2025-02-09 08:33:20|327.7|325|327.7|325|327.7|325|327.7|325|1
1739090010000|2025-02-09 08:33:30|327.69|324.99|327.79|325.09|327.8|325.1|327.69|324.99|9
1739090020000|2025-02-09 08:33:40|327.8|325.1|327.86|325.16|327.86|325.16|327.78|325.08|7
1739090030000|2025-02-09 08:33:50|327.85|325.15|327.95|325.25|327.95|325.25|327.83|325.13|8
1739090040000|2025-02-09 08:34:00|327.96|325.26|327.97|325.27|327.97|325.27|327.96|325.26|2
1739090050000|2025-02-09 08:34:10|327.98|325.28|327.95|325.25|327.98|325.28|327.93|325.23|5
1739090060000|2025-02-09 08:34:20|327.96|325.26|328.33|325.63|328.46|325.76|327.96|325.26|13
1739090070000|2025-02-09 08:34:30|328.32|325.62|328.26|325.56|328.32|325.62|328.26|325.56|3
1739090080000|2025-02-09 08:34:40|328.25|325.55|328.22|325.52|328.25|325.55|328.22|325.52|4
1739090090000|2025-02-09 08:34:50|328.21|325.51|328.32|325.62|328.35|325.65|328.21|325.51|4
1739090100000|2025-02-09 08:35:00|328.33|325.63|328.33|325.63|328.35|325.65|328.32|325.62|5
1739090110000|2025-02-09 08:35:10|328.32|325.62|328.27|325.57|328.32|325.62|328.27|325.57|3
1739090120000|2025-02-09 08:35:20|328.23|325.53|328.2|325.5|328.23|325.53|328.19|325.49|8
1739090130000|2025-02-09 08:35:30|328.19|325.49|328.17|325.47|328.19|325.49|328.17|325.47|5
1739090140000|2025-02-09 08:35:40|328.16|325.46|328.14|325.44|328.16|325.46|328.14|325.44|3
1739090150000|2025-02-09 08:35:50|328.13|325.43|328.13|325.43|328.13|325.43|328.13|325.43|1
1739090160000|2025-02-09 08:36:00|328.12|325.42|328.07|325.37|328.12|325.42|328.05|325.35|4
1739090170000|2025-02-09 08:36:10|328.06|325.36|328.09|325.39|328.09|325.39|328.06|325.36|4
1739090180000|2025-02-09 08:36:20|328.1|325.4|328.17|325.47|328.17|325.47|328.06|325.36|7
1739090190000|2025-02-09 08:36:30|328.16|325.46|328.16|325.46|328.18|325.48|328.12|325.42|8
1739090200000|2025-02-09 08:36:40|328.15|325.45|328.18|325.48|328.23|325.53|328.15|325.45|5
1739090210000|2025-02-09 08:36:50|328.17|325.47|328.14|325.44|328.17|325.47|328.13|325.43|6
1739090220000|2025-02-09 08:37:00|328.15|325.45|328.16|325.46|328.24|325.54|328.15|325.45|10
1739090230000|2025-02-09 08:37:10|328.17|325.47|328.2|325.5|328.2|325.5|328.17|325.47|4
1739090240000|2025-02-09 08:37:20|328.21|325.51|328.28|325.58|328.31|325.61|328.21|325.51|8
1739090250000|2025-02-09 08:37:30|328.29|325.59|328.32|325.62|328.32|325.62|328.29|325.59|4
1739090260000|2025-02-09 08:37:40|328.33|325.63|328.27|325.57|328.33|325.63|328.26|325.56|3
1739090270000|2025-02-09 08:37:50|328.28|325.58|328.3|325.6|328.3|325.6|328.28|325.58|5
1739090280000|2025-02-09 08:38:00|328.29|325.59|328.25|325.55|328.29|325.59|328.25|325.55|4
1739090290000|2025-02-09 08:38:10|328.21|325.51|328.17|325.47|328.21|325.51|328.17|325.47|4
1739090300000|2025-02-09 08:38:20|328.14|325.44|328.14|325.44|328.14|325.44|328.14|325.44|1
1739090310000|2025-02-09 08:38:30|328.15|325.45|328.19|325.49|328.2|325.5|328.15|325.45|7
1739090320000|2025-02-09 08:38:40|328.2|325.5|328.17|325.47|328.22|325.52|328.17|325.47|4
1739090330000|2025-02-09 08:38:50|328.18|325.48|328.25|325.55|328.25|325.55|328.18|325.48|6
1739090340000|2025-02-09 08:39:00|328.21|325.51|328.24|325.54|328.24|325.54|328.21|325.51|6
1739090360000|2025-02-09 08:39:20|328.2|325.5|328|325.3|328.2|325.5|327.96|325.26|8
1739090370000|2025-02-09 08:39:30|327.99|325.29|328|325.3|328|325.3|327.99|325.29|2
1739090380000|2025-02-09 08:39:40|328.01|325.31|327.96|325.26|328.01|325.31|327.96|325.26|4
1739090390000|2025-02-09 08:39:50|327.97|325.27|328.02|325.32|328.02|325.32|327.94|325.24|7
1739090400000|2025-02-09 08:40:00|328|325.3|327.95|325.25|328.02|325.32|327.95|325.25|9
1739090410000|2025-02-09 08:40:10|327.92|325.22|327.9|325.2|327.93|325.23|327.9|325.2|5
1739090420000|2025-02-09 08:40:20|327.89|325.19|327.91|325.21|327.91|325.21|327.89|325.19|3
1739090430000|2025-02-09 08:40:30|327.85|325.15|327.88|325.18|327.88|325.18|327.85|325.15|7
1739090440000|2025-02-09 08:40:40|327.87|325.17|327.85|325.15|327.87|325.17|327.83|325.13|5
1739090450000|2025-02-09 08:40:50|327.84|325.14|327.81|325.11|327.86|325.16|327.8|325.1|5
1739090460000|2025-02-09 08:41:00|327.8|325.1|327.79|325.09|327.81|325.11|327.79|325.09|4
1739090470000|2025-02-09 08:41:10|327.83|325.13|327.87|325.17|327.88|325.18|327.82|325.12|6
1739090480000|2025-02-09 08:41:20|327.88|325.18|327.81|325.11|327.93|325.23|327.81|325.11|8
1739090490000|2025-02-09 08:41:30|327.97|325.27|328.05|325.35|328.06|325.36|327.95|325.25|7
1739090500000|2025-02-09 08:41:40|328.03|325.33|327.94|325.24|328.03|325.33|327.94|325.24|7
1739090520000|2025-02-09 08:42:00|327.93|325.23|327.91|325.21|327.98|325.28|327.91|325.21|5
1739090530000|2025-02-09 08:42:10|327.9|325.2|327.88|325.18|327.91|325.21|327.87|325.17|4
1739090540000|2025-02-09 08:42:20|327.89|325.19|327.91|325.21|327.91|325.21|327.89|325.19|3
1739090550000|2025-02-09 08:42:30|327.92|325.22|327.89|325.19|327.93|325.23|327.88|325.18|8
1739090560000|2025-02-09 08:42:40|327.9|325.2|327.93|325.23|327.93|325.23|327.89|325.19|7
1739090570000|2025-02-09 08:42:50|327.92|325.22|327.94|325.24|327.94|325.24|327.88|325.18|8
1739090580000|2025-02-09 08:43:00|327.95|325.25|327.98|325.28|327.98|325.28|327.95|325.25|4
1739090590000|2025-02-09 08:43:10|327.99|325.29|328.06|325.36|328.06|325.36|327.98|325.28|11
1739090600000|2025-02-09 08:43:20|328.07|325.37|328.1|325.4|328.17|325.47|328.07|325.37|5
1739090610000|2025-02-09 08:43:30|328.09|325.39|328.07|325.37|328.09|325.39|328.07|325.37|3
1739090620000|2025-02-09 08:43:40|328.06|325.36|328.03|325.33|328.08|325.38|328.02|325.32|5
1739090640000|2025-02-09 08:44:00|327.99|325.29|327.99|325.29|327.99|325.29|327.99|325.29|1
1739090650000|2025-02-09 08:44:10|328|325.3|328|325.3|328|325.3|327.99|325.29|3
1739090670000|2025-02-09 08:44:30|328.01|325.31|328.02|325.32|328.02|325.32|328.01|325.31|2
1739090680000|2025-02-09 08:44:40|328.05|325.35|328.02|325.32|328.07|325.37|328.02|325.32|4
1739090690000|2025-02-09 08:44:50|328.03|325.33|328.05|325.35|328.05|325.35|328.03|325.33|3
1739090700000|2025-02-09 08:45:00|328.06|325.36|327.98|325.28|328.06|325.36|327.98|325.28|4
1739090710000|2025-02-09 08:45:10|327.97|325.27|327.93|325.23|327.97|325.27|327.92|325.22|5
1739090720000|2025-02-09 08:45:20|327.92|325.22|327.9|325.2|327.92|325.22|327.9|325.2|3
1739090730000|2025-02-09 08:45:30|327.87|325.17|327.9|325.2|327.91|325.21|327.82|325.12|8
1739090740000|2025-02-09 08:45:40|327.89|325.19|327.9|325.2|327.91|325.21|327.88|325.18|6
1739090750000|2025-02-09 08:45:50|327.89|325.19|327.95|325.25|327.95|325.25|327.84|325.14|7
1739090760000|2025-02-09 08:46:00|327.94|325.24|327.89|325.19|327.94|325.24|327.89|325.19|4
1739090770000|2025-02-09 08:46:10|327.88|325.18|327.88|325.18|327.88|325.18|327.87|325.17|5
1739090780000|2025-02-09 08:46:20|327.93|325.23|328.08|325.38|328.08|325.38|327.93|325.23|16
1739090790000|2025-02-09 08:46:30|328.13|325.43|328.19|325.49|328.19|325.49|328.11|325.41|6
1739090800000|2025-02-09 08:46:40|328.26|325.56|328.3|325.6|328.32|325.62|328.25|325.55|10
1739090810000|2025-02-09 08:46:50|328.26|325.56|328.29|325.59|328.29|325.59|328.21|325.51|8
1739090820000|2025-02-09 08:47:00|328.3|325.6|328.33|325.63|328.33|325.63|328.3|325.6|4
1739090830000|2025-02-09 08:47:10|328.34|325.64|328.39|325.69|328.39|325.69|328.34|325.64|5
1739090840000|2025-02-09 08:47:20|328.46|325.76|328.42|325.72|328.46|325.76|328.41|325.71|6
1739090850000|2025-02-09 08:47:30|328.41|325.71|328.4|325.7|328.42|325.72|328.39|325.69|6
1739090860000|2025-02-09 08:47:40|328.35|325.65|328.42|325.72|328.42|325.72|328.35|325.65|7
1739090870000|2025-02-09 08:47:50|328.43|325.73|328.47|325.77|328.47|325.77|328.43|325.73|3
1739090880000|2025-02-09 08:48:00|328.48|325.78|328.6|325.9|328.6|325.9|328.48|325.78|6
1739090890000|2025-02-09 08:48:10|328.56|325.86|328.57|325.87|328.57|325.87|328.56|325.86|2
1739090900000|2025-02-09 08:48:20|328.58|325.88|328.57|325.87|328.58|325.88|328.57|325.87|2
1739090910000|2025-02-09 08:48:30|328.58|325.88|328.62|325.92|328.62|325.92|328.58|325.88|4
1739090920000|2025-02-09 08:48:40|328.61|325.91|328.59|325.89|328.61|325.91|328.55|325.85|6
1739090930000|2025-02-09 08:48:50|328.6|325.9|328.61|325.91|328.61|325.91|328.6|325.9|2
1739090950000|2025-02-09 08:49:10|328.6|325.9|328.56|325.86|328.6|325.9|328.55|325.85|5
1739090960000|2025-02-09 08:49:20|328.55|325.85|328.55|325.85|328.55|325.85|328.55|325.85|1
1739090980000|2025-02-09 08:49:40|328.56|325.86|328.56|325.86|328.56|325.86|328.56|325.86|1
1739090990000|2025-02-09 08:49:50|328.53|325.83|328.56|325.86|328.56|325.86|328.53|325.83|4
1739091000000|2025-02-09 08:50:00|328.55|325.85|328.6|325.9|328.6|325.9|328.55|325.85|6
1739091010000|2025-02-09 08:50:10|328.61|325.91|328.57|325.87|328.61|325.91|328.56|325.86|3
1739091020000|2025-02-09 08:50:20|328.58|325.88|328.62|325.92|328.62|325.92|328.58|325.88|5
1739091030000|2025-02-09 08:50:30|328.63|325.93|328.6|325.9|328.63|325.93|328.6|325.9|2
1739091040000|2025-02-09 08:50:40|328.55|325.85|328.5|325.8|328.57|325.87|328.5|325.8|7
1739091050000|2025-02-09 08:50:50|328.51|325.81|328.54|325.84|328.54|325.84|328.51|325.81|4
1739091060000|2025-02-09 08:51:00|328.49|325.79|328.54|325.84|328.54|325.84|328.49|325.79|6
1739091070000|2025-02-09 08:51:10|328.55|325.85|328.59|325.89|328.59|325.89|328.55|325.85|4
1739091080000|2025-02-09 08:51:20|328.6|325.9|328.69|325.99|328.69|325.99|328.6|325.9|9
1739091090000|2025-02-09 08:51:30|328.7|326|328.71|326.01|328.71|326.01|328.7|326|2
1739091100000|2025-02-09 08:51:40|328.68|325.98|328.65|325.95|328.68|325.98|328.65|325.95|2
1739091120000|2025-02-09 08:52:00|328.64|325.94|328.64|325.94|328.64|325.94|328.64|325.94|1
1739091130000|2025-02-09 08:52:10|328.62|325.92|328.59|325.89|328.62|325.92|328.58|325.88|3
1739091140000|2025-02-09 08:52:20|328.6|325.9|328.6|325.9|328.6|325.9|328.6|325.9|1
1739091150000|2025-02-09 08:52:30|328.61|325.91|328.65|325.95|328.65|325.95|328.61|325.91|5
1739091160000|2025-02-09 08:52:40|328.66|325.96|328.71|326.01|328.71|326.01|328.66|325.96|6
1739091170000|2025-02-09 08:52:50|328.72|326.02|328.81|326.11|328.81|326.11|328.72|326.02|4
1739091180000|2025-02-09 08:53:00|328.82|326.12|328.83|326.13|328.83|326.13|328.82|326.12|2
1739091190000|2025-02-09 08:53:10|328.82|326.12|328.81|326.11|328.82|326.12|328.78|326.08|5
1739091200000|2025-02-09 08:53:20|328.82|326.12|328.95|326.25|328.95|326.25|328.82|326.12|8
1739091210000|2025-02-09 08:53:30|328.92|326.22|328.93|326.23|328.93|326.23|328.92|326.22|2
1739091220000|2025-02-09 08:53:40|328.94|326.24|328.95|326.25|328.95|326.25|328.94|326.24|2
1739091230000|2025-02-09 08:53:50|328.9|326.2|328.91|326.21|328.91|326.21|328.9|326.2|2
1739091240000|2025-02-09 08:54:00|328.92|326.22|328.99|326.29|328.99|326.29|328.92|326.22|6
1739091250000|2025-02-09 08:54:10|329|326.3|328.97|326.27|329|326.3|328.93|326.23|6
1739091270000|2025-02-09 08:54:30|328.96|326.26|328.91|326.21|328.96|326.26|328.91|326.21|3
1739091280000|2025-02-09 08:54:40|328.9|326.2|328.9|326.2|328.9|326.2|328.9|326.2|1
1739091290000|2025-02-09 08:54:50|328.89|326.19|328.89|326.19|328.89|326.19|328.89|326.19|1
1739091310000|2025-02-09 08:55:10|328.9|326.2|328.88|326.18|328.9|326.2|328.86|326.16|5
1739091320000|2025-02-09 08:55:20|328.89|326.19|328.91|326.21|328.91|326.21|328.89|326.19|3
1739091330000|2025-02-09 08:55:30|328.86|326.16|329|326.3|329|326.3|328.86|326.16|10
1739091340000|2025-02-09 08:55:40|329.01|326.31|329.17|326.47|329.17|326.47|329.01|326.31|8
1739091350000|2025-02-09 08:55:50|329.14|326.44|329.14|326.44|329.14|326.44|329.14|326.44|1
1739091360000|2025-02-09 08:56:00|329.1|326.4|329.07|326.37|329.1|326.4|329.07|326.37|3
1739091370000|2025-02-09 08:56:10|329.06|326.36|329.07|326.37|329.07|326.37|329.06|326.36|2
1739091380000|2025-02-09 08:56:20|329.03|326.33|329.03|326.33|329.03|326.33|329.03|326.33|1
1739091390000|2025-02-09 08:56:30|329.04|326.34|329.01|326.31|329.04|326.34|328.99|326.29|5
1739091400000|2025-02-09 08:56:40|329|326.3|329.01|326.31|329.01|326.31|329|326.3|2
1739091410000|2025-02-09 08:56:50|329.02|326.32|329.06|326.36|329.06|326.36|329.02|326.32|3
1739091420000|2025-02-09 08:57:00|329|326.3|329.03|326.33|329.03|326.33|329|326.3|4
1739091430000|2025-02-09 08:57:10|329.04|326.34|328.94|326.24|329.04|326.34|328.93|326.23|9
1739091440000|2025-02-09 08:57:20|328.93|326.23|328.93|326.23|328.94|326.24|328.93|326.23|3
1739091450000|2025-02-09 08:57:30|328.92|326.22|328.93|326.23|328.93|326.23|328.92|326.22|2
1739091460000|2025-02-09 08:57:40|328.94|326.24|328.96|326.26|328.97|326.27|328.94|326.24|5
1739091470000|2025-02-09 08:57:50|328.93|326.23|328.95|326.25|328.95|326.25|328.93|326.23|3
1739091480000|2025-02-09 08:58:00|328.92|326.22|328.88|326.18|328.93|326.23|328.88|326.18|4
1739091490000|2025-02-09 08:58:10|328.89|326.19|328.89|326.19|328.89|326.19|328.89|326.19|1
1739091500000|2025-02-09 08:58:20|328.9|326.2|328.88|326.18|328.9|326.2|328.86|326.16|4
1739091510000|2025-02-09 08:58:30|328.89|326.19|328.9|326.2|328.9|326.2|328.89|326.19|2
1739091520000|2025-02-09 08:58:40|328.91|326.21|328.92|326.22|328.92|326.22|328.91|326.21|2
1739091530000|2025-02-09 08:58:50|328.93|326.23|328.93|326.23|328.93|326.23|328.93|326.23|1
1739091540000|2025-02-09 08:59:00|328.92|326.22|328.9|326.2|328.92|326.22|328.89|326.19|3
1739091550000|2025-02-09 08:59:10|328.89|326.19|328.85|326.15|328.89|326.19|328.84|326.14|4
1739091560000|2025-02-09 08:59:20|328.86|326.16|328.87|326.17|328.87|326.17|328.86|326.16|4
1739091570000|2025-02-09 08:59:30|328.84|326.14|328.76|326.06|328.84|326.14|328.75|326.05|7
1739091580000|2025-02-09 08:59:40|328.75|326.05|328.69|325.99|328.75|326.05|328.67|325.97|6
1739091590000|2025-02-09 08:59:50|328.7|326|328.74|326.04|328.74|326.04|328.7|326|5
1739091600000|2025-02-09 09:00:00|328.75|326.05|328.87|326.17|328.87|326.17|328.75|326.05|6
1739091610000|2025-02-09 09:00:10|328.86|326.16|328.86|326.16|328.86|326.16|328.86|326.16|1
1739091620000|2025-02-09 09:00:20|328.82|326.12|328.67|325.97|328.82|326.12|328.67|325.97|13
1739091630000|2025-02-09 09:00:30|328.66|325.96|328.57|325.87|328.67|325.97|328.56|325.86|6
1739091640000|2025-02-09 09:00:40|328.56|325.86|328.51|325.81|328.56|325.86|328.5|325.8|6
1739091650000|2025-02-09 09:00:50|328.52|325.82|328.68|325.98|328.69|325.99|328.52|325.82|12
1739091660000|2025-02-09 09:01:00|328.67|325.97|328.58|325.88|328.67|325.97|328.57|325.87|7
1739091670000|2025-02-09 09:01:10|328.57|325.87|328.5|325.8|328.58|325.88|328.5|325.8|7
1739091680000|2025-02-09 09:01:20|328.48|325.78|328.47|325.77|328.48|325.78|328.47|325.77|2
1739091690000|2025-02-09 09:01:30|328.44|325.74|328.39|325.69|328.45|325.75|328.39|325.69|6
1739091700000|2025-02-09 09:01:40|328.38|325.68|328.29|325.59|328.38|325.68|328.28|325.58|6
1739091710000|2025-02-09 09:01:50|328.28|325.58|328.2|325.5|328.28|325.58|328.19|325.49|6
1739091720000|2025-02-09 09:02:00|328.17|325.47|328.03|325.33|328.17|325.47|328.03|325.33|11
1739091730000|2025-02-09 09:02:10|328.04|325.34|328.06|325.36|328.07|325.37|328.03|325.33|6
1739091740000|2025-02-09 09:02:20|328.07|325.37|328.04|325.34|328.07|325.37|328.04|325.34|2
1739091750000|2025-02-09 09:02:30|327.98|325.28|327.99|325.29|328.01|325.31|327.98|325.28|4
1739091760000|2025-02-09 09:02:40|327.96|325.26|327.9|325.2|327.96|325.26|327.89|325.19|5
1739091770000|2025-02-09 09:02:50|327.91|325.21|327.82|325.12|327.91|325.21|327.79|325.09|7
1739091780000|2025-02-09 09:03:00|327.81|325.11|327.69|324.99|327.81|325.11|327.69|324.99|7
1739091790000|2025-02-09 09:03:10|327.7|325|327.66|324.96|327.7|325|327.66|324.96|4
1739091800000|2025-02-09 09:03:20|327.68|324.98|327.7|325|327.7|325|327.68|324.98|2
1739091810000|2025-02-09 09:03:30|327.69|324.99|327.69|324.99|327.69|324.99|327.66|324.96|7
1739091820000|2025-02-09 09:03:40|327.68|324.98|327.66|324.96|327.68|324.98|327.64|324.94|4
1739091830000|2025-02-09 09:03:50|327.67|324.97|327.67|324.97|327.67|324.97|327.67|324.97|1
1739091840000|2025-02-09 09:04:00|327.62|324.92|327.64|324.94|327.64|324.94|327.62|324.92|3
1739091850000|2025-02-09 09:04:10|327.65|324.95|327.71|325.01|327.71|325.01|327.65|324.95|2
1739091860000|2025-02-09 09:04:20|327.67|324.97|327.68|324.98|327.68|324.98|327.67|324.97|2
1739091870000|2025-02-09 09:04:30|327.69|324.99|327.7|325|327.71|325.01|327.69|324.99|4
1739091880000|2025-02-09 09:04:40|327.69|324.99|327.69|324.99|327.69|324.99|327.69|324.99|1
1739091890000|2025-02-09 09:04:50|327.66|324.96|327.67|324.97|327.67|324.97|327.66|324.96|2
1739091900000|2025-02-09 09:05:00|327.68|324.98|327.64|324.94|327.68|324.98|327.63|324.93|5
1739091910000|2025-02-09 09:05:10|327.65|324.95|327.65|324.95|327.65|324.95|327.65|324.95|1
1739091920000|2025-02-09 09:05:20|327.66|324.96|327.64|324.94|327.68|324.98|327.6|324.9|8
1739091930000|2025-02-09 09:05:30|327.65|324.95|327.63|324.93|327.66|324.96|327.62|324.92|7
1739091940000|2025-02-09 09:05:40|327.64|324.94|327.63|324.93|327.64|324.94|327.62|324.92|3
1739091950000|2025-02-09 09:05:50|327.64|324.94|327.77|325.07|327.78|325.08|327.64|324.94|8
1739091960000|2025-02-09 09:06:00|327.76|325.06|327.7|325|327.8|325.1|327.7|325|8
1739091970000|2025-02-09 09:06:10|327.65|324.95|327.66|324.96|327.67|324.97|327.65|324.95|4
1739091980000|2025-02-09 09:06:20|327.62|324.92|327.59|324.89|327.63|324.93|327.59|324.89|4
1739091990000|2025-02-09 09:06:30|327.58|324.88|327.57|324.87|327.58|324.88|327.57|324.87|4
1739092000000|2025-02-09 09:06:40|327.56|324.86|327.54|324.84|327.56|324.86|327.53|324.83|4
1739092010000|2025-02-09 09:06:50|327.53|324.83|327.42|324.72|327.53|324.83|327.42|324.72|8
1739092020000|2025-02-09 09:07:00|327.39|324.69|327.39|324.69|327.4|324.7|327.38|324.68|7
1739092030000|2025-02-09 09:07:10|327.38|324.68|327.31|324.61|327.38|324.68|327.31|324.61|5
1739092040000|2025-02-09 09:07:20|327.3|324.6|327.23|324.53|327.3|324.6|327.23|324.53|6
1739092050000|2025-02-09 09:07:30|327.17|324.47|327.11|324.41|327.17|324.47|327.11|324.41|10
1739092060000|2025-02-09 09:07:40|327.1|324.4|327.12|324.42|327.12|324.42|327.08|324.38|8
1739092070000|2025-02-09 09:07:50|327.11|324.41|327.14|324.44|327.14|324.44|327.11|324.41|4
1739092080000|2025-02-09 09:08:00|327.12|324.42|327.05|324.35|327.12|324.42|326.98|324.28|8
1739092090000|2025-02-09 09:08:10|327.06|324.36|327.12|324.42|327.12|324.42|327.06|324.36|7
1739092100000|2025-02-09 09:08:20|327.11|324.41|327.1|324.4|327.12|324.42|327.09|324.39|5
1739092110000|2025-02-09 09:08:30|327.11|324.41|327.11|324.41|327.11|324.41|327.11|324.41|1
1739092120000|2025-02-09 09:08:40|327.12|324.42|327.08|324.38|327.13|324.43|327.06|324.36|7
1739092130000|2025-02-09 09:08:50|327.09|324.39|327.19|324.49|327.19|324.49|327.09|324.39|8
1739092140000|2025-02-09 09:09:00|327.23|324.53|327.28|324.58|327.3|324.6|327.23|324.53|7
1739092150000|2025-02-09 09:09:10|327.25|324.55|327.25|324.55|327.26|324.56|327.25|324.55|3
1739092160000|2025-02-09 09:09:20|327.26|324.56|327.26|324.56|327.26|324.56|327.26|324.56|1
1739092170000|2025-02-09 09:09:30|327.27|324.57|327.32|324.62|327.32|324.62|327.27|324.57|5
1739092180000|2025-02-09 09:09:40|327.31|324.61|327.19|324.49|327.31|324.61|327.18|324.48|9
1739092190000|2025-02-09 09:09:50|327.17|324.47|327.17|324.47|327.17|324.47|327.16|324.46|3
1739092200000|2025-02-09 09:10:00|327.18|324.48|327.24|324.54|327.24|324.54|327.18|324.48|5
1739092210000|2025-02-09 09:10:10|327.25|324.55|327.25|324.55|327.25|324.55|327.25|324.55|1
1739092220000|2025-02-09 09:10:20|327.29|324.59|327.39|324.69|327.39|324.69|327.29|324.59|6
1739092230000|2025-02-09 09:10:30|327.32|324.62|327.33|324.63|327.33|324.63|327.32|324.62|2
1739092240000|2025-02-09 09:10:40|327.35|324.65|327.33|324.63|327.35|324.65|327.33|324.63|2
1739092250000|2025-02-09 09:10:50|327.34|324.64|327.34|324.64|327.34|324.64|327.34|324.64|1
1739092260000|2025-02-09 09:11:00|327.36|324.66|327.37|324.67|327.37|324.67|327.36|324.66|2
1739092270000|2025-02-09 09:11:10|327.38|324.68|327.39|324.69|327.4|324.7|327.37|324.67|6
1739092280000|2025-02-09 09:11:20|327.4|324.7|327.43|324.73|327.43|324.73|327.4|324.7|2
1739092290000|2025-02-09 09:11:30|327.42|324.72|327.43|324.73|327.43|324.73|327.42|324.72|2
1739092300000|2025-02-09 09:11:40|327.44|324.74|327.44|324.74|327.44|324.74|327.44|324.74|1
1739092310000|2025-02-09 09:11:50|327.45|324.75|327.41|324.71|327.45|324.75|327.4|324.7|4
1739092320000|2025-02-09 09:12:00|327.4|324.7|327.41|324.71|327.41|324.71|327.4|324.7|2
1739092330000|2025-02-09 09:12:10|327.4|324.7|327.38|324.68|327.41|324.71|327.37|324.67|7
1739092340000|2025-02-09 09:12:20|327.39|324.69|327.41|324.71|327.41|324.71|327.39|324.69|5
1739092350000|2025-02-09 09:12:30|327.42|324.72|327.42|324.72|327.42|324.72|327.42|324.72|1
1739092360000|2025-02-09 09:12:40|327.43|324.73|327.43|324.73|327.43|324.73|327.43|324.73|1
1739092370000|2025-02-09 09:12:50|327.39|324.69|327.39|324.69|327.4|324.7|327.39|324.69|3
1739092380000|2025-02-09 09:13:00|327.4|324.7|327.46|324.76|327.46|324.76|327.4|324.7|4
1739092390000|2025-02-09 09:13:10|327.47|324.77|327.44|324.74|327.49|324.79|327.44|324.74|7
1739092400000|2025-02-09 09:13:20|327.45|324.75|327.45|324.75|327.46|324.76|327.45|324.75|3
1739092410000|2025-02-09 09:13:30|327.44|324.74|327.37|324.67|327.44|324.74|327.37|324.67|5
1739092420000|2025-02-09 09:13:40|327.38|324.68|327.34|324.64|327.38|324.68|327.33|324.63|3
1739092430000|2025-02-09 09:13:50|327.35|324.65|327.32|324.62|327.35|324.65|327.32|324.62|2
1739092460000|2025-02-09 09:14:20|327.31|324.61|327.31|324.61|327.31|324.61|327.31|324.61|1
1739092470000|2025-02-09 09:14:30|327.3|324.6|327.28|324.58|327.3|324.6|327.28|324.58|4
1739092490000|2025-02-09 09:14:50|327.26|324.56|327.26|324.56|327.26|324.56|327.26|324.56|1
1739092500000|2025-02-09 09:15:00|327.25|324.55|327.2|324.5|327.25|324.55|327.2|324.5|4
1739092510000|2025-02-09 09:15:10|327.19|324.49|327.17|324.47|327.19|324.49|327.17|324.47|3
1739092520000|2025-02-09 09:15:20|327.18|324.48|327.23|324.53|327.24|324.54|327.18|324.48|4
1739092530000|2025-02-09 09:15:30|327.21|324.51|327.06|324.36|327.21|324.51|327.06|324.36|11
1739092540000|2025-02-09 09:15:40|327.05|324.35|326.98|324.28|327.05|324.35|326.98|324.28|15
1739092550000|2025-02-09 09:15:50|326.97|324.27|326.85|324.15|326.97|324.27|326.85|324.15|7
1739092560000|2025-02-09 09:16:00|326.84|324.14|326.87|324.17|326.87|324.17|326.84|324.14|4
1739092570000|2025-02-09 09:16:10|326.86|324.16|326.8|324.1|326.86|324.16|326.79|324.09|6
1739092580000|2025-02-09 09:16:20|326.81|324.11|326.86|324.16|326.86|324.16|326.81|324.11|5
1739092590000|2025-02-09 09:16:30|326.87|324.17|326.83|324.13|326.93|324.23|326.83|324.13|12
1739092600000|2025-02-09 09:16:40|326.85|324.15|326.9|324.2|326.9|324.2|326.85|324.15|5
1739092610000|2025-02-09 09:16:50|326.88|324.18|326.88|324.18|326.89|324.19|326.88|324.18|3
1739092620000|2025-02-09 09:17:00|326.87|324.17|326.86|324.16|326.87|324.17|326.86|324.16|2
1739092630000|2025-02-09 09:17:10|326.87|324.17|326.89|324.19|326.9|324.2|326.87|324.17|4
1739092640000|2025-02-09 09:17:20|326.9|324.2|326.87|324.17|326.9|324.2|326.86|324.16|4
1739092650000|2025-02-09 09:17:30|326.88|324.18|326.93|324.23|326.93|324.23|326.88|324.18|5
1739092660000|2025-02-09 09:17:40|326.92|324.22|326.9|324.2|326.96|324.26|326.89|324.19|15
1739092670000|2025-02-09 09:17:50|326.88|324.18|326.87|324.17|326.89|324.19|326.86|324.16|6
1739092680000|2025-02-09 09:18:00|326.89|324.19|326.84|324.14|326.89|324.19|326.84|324.14|4
1739092690000|2025-02-09 09:18:10|326.83|324.13|326.82|324.12|326.84|324.14|326.82|324.12|4
1739092700000|2025-02-09 09:18:20|326.84|324.14|326.9|324.2|326.9|324.2|326.84|324.14|5
1739092710000|2025-02-09 09:18:30|326.88|324.18|326.85|324.15|326.9|324.2|326.85|324.15|4
1739092720000|2025-02-09 09:18:40|326.82|324.12|326.83|324.13|326.83|324.13|326.81|324.11|3
1739092730000|2025-02-09 09:18:50|326.84|324.14|326.8|324.1|326.84|324.14|326.8|324.1|3
1739092740000|2025-02-09 09:19:00|326.77|324.07|326.76|324.06|326.78|324.08|326.76|324.06|3
1739092750000|2025-02-09 09:19:10|326.75|324.05|326.69|323.99|326.75|324.05|326.67|323.97|10
1739092760000|2025-02-09 09:19:20|326.68|323.98|326.64|323.94|326.69|323.99|326.64|323.94|7
1739092770000|2025-02-09 09:19:30|326.63|323.93|326.49|323.79|326.63|323.93|326.47|323.77|6
1739092780000|2025-02-09 09:19:40|326.5|323.8|326.46|323.76|326.5|323.8|326.45|323.75|13
1739092790000|2025-02-09 09:19:50|326.45|323.75|326.43|323.73|326.45|323.75|326.41|323.71|5
1739092800000|2025-02-09 09:20:00|326.44|323.74|326.41|323.71|326.44|323.74|326.4|323.7|4
1739092810000|2025-02-09 09:20:10|326.4|323.7|326.44|323.74|326.44|323.74|326.4|323.7|4
1739092820000|2025-02-09 09:20:20|326.45|323.75|326.45|323.75|326.45|323.75|326.45|323.75|1
1739092830000|2025-02-09 09:20:30|326.46|323.76|326.52|323.82|326.52|323.82|326.46|323.76|4
1739092840000|2025-02-09 09:20:40|326.51|323.81|326.49|323.79|326.51|323.81|326.48|323.78|3
1739092850000|2025-02-09 09:20:50|326.46|323.76|326.42|323.72|326.47|323.77|326.41|323.71|5
1739092860000|2025-02-09 09:21:00|326.39|323.69|326.39|323.69|326.4|323.7|326.36|323.66|9
1739092870000|2025-02-09 09:21:10|326.36|323.66|326.36|323.66|326.36|323.66|326.36|323.66|1
1739092880000|2025-02-09 09:21:20|326.35|323.65|326.32|323.62|326.35|323.65|326.28|323.58|7
1739092890000|2025-02-09 09:21:30|326.29|323.59|326.19|323.49|326.29|323.59|326.13|323.43|12
1739092900000|2025-02-09 09:21:40|326.18|323.48|326.34|323.64|326.36|323.66|326.18|323.48|16
1739092910000|2025-02-09 09:21:50|326.33|323.63|326.46|323.76|326.46|323.76|326.33|323.63|9
1739092920000|2025-02-09 09:22:00|326.48|323.78|326.42|323.72|326.48|323.78|326.4|323.7|6
1739092930000|2025-02-09 09:22:10|326.43|323.73|326.43|323.73|326.43|323.73|326.43|323.73|1
1739092940000|2025-02-09 09:22:20|326.44|323.74|326.37|323.67|326.44|323.74|326.36|323.66|7
1739092950000|2025-02-09 09:22:30|326.38|323.68|326.38|323.68|326.39|323.69|326.38|323.68|3
1739092960000|2025-02-09 09:22:40|326.36|323.66|326.39|323.69|326.39|323.69|326.36|323.66|4
1739092970000|2025-02-09 09:22:50|326.42|323.72|326.56|323.86|326.56|323.86|326.42|323.72|10
1739092980000|2025-02-09 09:23:00|326.53|323.83|326.56|323.86|326.56|323.86|326.53|323.83|4
1739092990000|2025-02-09 09:23:10|326.58|323.88|326.7|324|326.7|324|326.58|323.88|4
1739093000000|2025-02-09 09:23:20|326.67|323.97|326.68|323.98|326.68|323.98|326.67|323.97|2
1739093030000|2025-02-09 09:23:50|326.67|323.97|326.67|323.97|326.67|323.97|326.67|323.97|1
1739093040000|2025-02-09 09:24:00|326.72|324.02|326.72|324.02|326.72|324.02|326.72|324.02|1
1739093050000|2025-02-09 09:24:10|326.73|324.03|326.83|324.13|326.83|324.13|326.73|324.03|9
1739093060000|2025-02-09 09:24:20|326.84|324.14|326.92|324.22|326.92|324.22|326.84|324.14|7
1739093080000|2025-02-09 09:24:40|326.89|324.19|326.89|324.19|326.89|324.19|326.89|324.19|1
1739093090000|2025-02-09 09:24:50|326.9|324.2|326.93|324.23|326.93|324.23|326.9|324.2|4
1739093100000|2025-02-09 09:25:00|326.95|324.25|327.12|324.42|327.12|324.42|326.95|324.25|6
1739093110000|2025-02-09 09:25:10|327.13|324.43|327.13|324.43|327.13|324.43|327.13|324.43|1
1739093120000|2025-02-09 09:25:20|327.18|324.48|327.15|324.45|327.18|324.48|327.14|324.44|3
1739093130000|2025-02-09 09:25:30|327.16|324.46|327.18|324.48|327.18|324.48|327.16|324.46|3
1739093140000|2025-02-09 09:25:40|327.14|324.44|327.19|324.49|327.19|324.49|327.14|324.44|6
1739093150000|2025-02-09 09:25:50|327.15|324.45|327.19|324.49|327.19|324.49|327.15|324.45|7
1739093160000|2025-02-09 09:26:00|327.18|324.48|327.2|324.5|327.2|324.5|327.16|324.46|6
1739093170000|2025-02-09 09:26:10|327.21|324.51|327.18|324.48|327.22|324.52|327.18|324.48|4
1739093180000|2025-02-09 09:26:20|327.19|324.49|327.26|324.56|327.28|324.58|327.19|324.49|7
1739093190000|2025-02-09 09:26:30|327.22|324.52|327.24|324.54|327.24|324.54|327.22|324.52|3
1739093200000|2025-02-09 09:26:40|327.25|324.55|327.25|324.55|327.25|324.55|327.25|324.55|1
1739093210000|2025-02-09 09:26:50|327.26|324.56|327.24|324.54|327.26|324.56|327.21|324.51|4
1739093220000|2025-02-09 09:27:00|327.3|324.6|327.25|324.55|327.31|324.61|327.24|324.54|9
1739093230000|2025-02-09 09:27:10|327.26|324.56|327.36|324.66|327.36|324.66|327.26|324.56|9
1739093240000|2025-02-09 09:27:20|327.35|324.65|327.32|324.62|327.35|324.65|327.32|324.62|2
1739093250000|2025-02-09 09:27:30|327.33|324.63|327.33|324.63|327.33|324.63|327.33|324.63|1
1739093260000|2025-02-09 09:27:40|327.31|324.61|327.31|324.61|327.31|324.61|327.31|324.61|1
1739093280000|2025-02-09 09:28:00|327.29|324.59|327.29|324.59|327.29|324.59|327.29|324.59|1
1739093290000|2025-02-09 09:28:10|327.26|324.56|327.26|324.56|327.27|324.57|327.25|324.55|5
1739093320000|2025-02-09 09:28:40|327.21|324.51|327.24|324.54|327.24|324.54|327.21|324.51|4
1739093330000|2025-02-09 09:28:50|327.23|324.53|327.23|324.53|327.23|324.53|327.22|324.52|3
1739093340000|2025-02-09 09:29:00|327.22|324.52|327.22|324.52|327.23|324.53|327.22|324.52|3
1739093350000|2025-02-09 09:29:10|327.18|324.48|327.18|324.48|327.21|324.51|327.18|324.48|6
1739093370000|2025-02-09 09:29:30|327.19|324.49|327.19|324.49|327.19|324.49|327.19|324.49|1
1739093380000|2025-02-09 09:29:40|327.18|324.48|327.18|324.48|327.18|324.48|327.18|324.48|1
1739093400000|2025-02-09 09:30:00|327.2|324.5|327.3|324.6|327.3|324.6|327.2|324.5|4
1739093410000|2025-02-09 09:30:10|327.31|324.61|327.31|324.61|327.31|324.61|327.31|324.61|1
1739093420000|2025-02-09 09:30:20|327.32|324.62|327.32|324.62|327.32|324.62|327.32|324.62|1
1739093430000|2025-02-09 09:30:30|327.35|324.65|327.44|324.74|327.44|324.74|327.35|324.65|4
1739093440000|2025-02-09 09:30:40|327.45|324.75|327.45|324.75|327.48|324.78|327.44|324.74|8
1739093450000|2025-02-09 09:30:50|327.42|324.72|327.42|324.72|327.43|324.73|327.42|324.72|5
1739093460000|2025-02-09 09:31:00|327.4|324.7|327.41|324.71|327.41|324.71|327.39|324.69|4
1739093470000|2025-02-09 09:31:10|327.42|324.72|327.54|324.84|327.54|324.84|327.42|324.72|8
1739093480000|2025-02-09 09:31:20|327.55|324.85|327.68|324.98|327.69|324.99|327.55|324.85|10
1739093490000|2025-02-09 09:31:30|327.69|324.99|327.71|325.01|327.71|325.01|327.69|324.99|3
1739093500000|2025-02-09 09:31:40|327.72|325.02|327.72|325.02|327.72|325.02|327.71|325.01|3
1739093510000|2025-02-09 09:31:50|327.73|325.03|327.73|325.03|327.73|325.03|327.73|325.03|1
1739093520000|2025-02-09 09:32:00|327.74|325.04|327.76|325.06|327.76|325.06|327.74|325.04|3
1739093530000|2025-02-09 09:32:10|327.75|325.05|327.64|324.94|327.75|325.05|327.64|324.94|6
1739093540000|2025-02-09 09:32:20|327.63|324.93|327.52|324.82|327.63|324.93|327.51|324.81|6
1739093550000|2025-02-09 09:32:30|327.49|324.79|327.48|324.78|327.49|324.79|327.47|324.77|9
1739093560000|2025-02-09 09:32:40|327.47|324.77|327.43|324.73|327.47|324.77|327.43|324.73|5
1739093570000|2025-02-09 09:32:50|327.44|324.74|327.41|324.71|327.44|324.74|327.4|324.7|5
1739093580000|2025-02-09 09:33:00|327.4|324.7|327.34|324.64|327.4|324.7|327.34|324.64|6
1739093590000|2025-02-09 09:33:10|327.33|324.63|327.21|324.51|327.33|324.63|327.21|324.51|9
1739093600000|2025-02-09 09:33:20|327.22|324.52|327.22|324.52|327.22|324.52|327.22|324.52|1
1739093610000|2025-02-09 09:33:30|327.21|324.51|327.2|324.5|327.23|324.53|327.2|324.5|4
1739093630000|2025-02-09 09:33:50|327.21|324.51|327.21|324.51|327.21|324.51|327.21|324.51|1
1739093640000|2025-02-09 09:34:00|327.18|324.48|327.19|324.49|327.19|324.49|327.18|324.48|2
1739093650000|2025-02-09 09:34:10|327.2|324.5|327.16|324.46|327.2|324.5|327.14|324.44|5
1739093660000|2025-02-09 09:34:20|327.15|324.45|327.15|324.45|327.15|324.45|327.14|324.44|3
1739093670000|2025-02-09 09:34:30|327.14|324.44|327.12|324.42|327.14|324.44|327.1|324.4|4
1739093680000|2025-02-09 09:34:40|327.11|324.41|327.11|324.41|327.11|324.41|327.11|324.41|1
1739093690000|2025-02-09 09:34:50|327.1|324.4|327.07|324.37|327.1|324.4|327.05|324.35|4
1739093700000|2025-02-09 09:35:00|327.08|324.38|327.11|324.41|327.11|324.41|327.08|324.38|6
1739093710000|2025-02-09 09:35:10|327.12|324.42|327.18|324.48|327.18|324.48|327.12|324.42|6
1739093720000|2025-02-09 09:35:20|327.21|324.51|327.19|324.49|327.21|324.51|327.17|324.47|5
1739093730000|2025-02-09 09:35:30|327.2|324.5|327.21|324.51|327.21|324.51|327.2|324.5|2
1739093740000|2025-02-09 09:35:40|327.25|324.55|327.35|324.65|327.35|324.65|327.25|324.55|5
1739093750000|2025-02-09 09:35:50|327.46|324.76|327.47|324.77|327.47|324.77|327.45|324.75|6
1739093760000|2025-02-09 09:36:00|327.46|324.76|327.45|324.75|327.46|324.76|327.4|324.7|13
1739093770000|2025-02-09 09:36:10|327.46|324.76|327.47|324.77|327.47|324.77|327.46|324.76|2
1739093780000|2025-02-09 09:36:20|327.41|324.71|327.53|324.83|327.58|324.88|327.41|324.71|8
1739093790000|2025-02-09 09:36:30|327.52|324.82|327.53|324.83|327.54|324.84|327.52|324.82|4
1739093800000|2025-02-09 09:36:40|327.52|324.82|327.52|324.82|327.52|324.82|327.52|324.82|1
1739093810000|2025-02-09 09:36:50|327.5|324.8|327.45|324.75|327.5|324.8|327.45|324.75|4
1739093820000|2025-02-09 09:37:00|327.44|324.74|327.32|324.62|327.44|324.74|327.32|324.62|5
1739093830000|2025-02-09 09:37:10|327.33|324.63|327.33|324.63|327.33|324.63|327.33|324.63|1
1739093840000|2025-02-09 09:37:20|327.31|324.61|327.24|324.54|327.31|324.61|327.24|324.54|7
1739093850000|2025-02-09 09:37:30|327.23|324.53|327.14|324.44|327.23|324.53|327.14|324.44|8
1739093860000|2025-02-09 09:37:40|327.13|324.43|326.91|324.21|327.13|324.43|326.91|324.21|10
1739093870000|2025-02-09 09:37:50|326.88|324.18|326.92|324.22|326.93|324.23|326.88|324.18|8
1739093880000|2025-02-09 09:38:00|326.9|324.2|326.87|324.17|326.91|324.21|326.87|324.17|3
1739093890000|2025-02-09 09:38:10|326.86|324.16|326.86|324.16|326.86|324.16|326.85|324.15|3
1739093900000|2025-02-09 09:38:20|326.85|324.15|326.8|324.1|326.85|324.15|326.8|324.1|5
1739093910000|2025-02-09 09:38:30|326.79|324.09|326.8|324.1|326.8|324.1|326.78|324.08|3
1739093920000|2025-02-09 09:38:40|326.78|324.08|326.85|324.15|326.85|324.15|326.76|324.06|9
1739093930000|2025-02-09 09:38:50|326.82|324.12|326.83|324.13|326.83|324.13|326.82|324.12|2
1739093940000|2025-02-09 09:39:00|326.84|324.14|326.87|324.17|326.87|324.17|326.84|324.14|4
1739093950000|2025-02-09 09:39:10|326.89|324.19|326.99|324.29|326.99|324.29|326.89|324.19|4
1739093960000|2025-02-09 09:39:20|326.98|324.28|327.01|324.31|327.02|324.32|326.96|324.26|10
1739093970000|2025-02-09 09:39:30|326.99|324.29|326.95|324.25|326.99|324.29|326.95|324.25|3
1739093980000|2025-02-09 09:39:40|326.91|324.21|326.89|324.19|326.91|324.21|326.87|324.17|5
1739093990000|2025-02-09 09:39:50|326.85|324.15|326.85|324.15|326.85|324.15|326.85|324.15|1
1739094000000|2025-02-09 09:40:00|326.86|324.16|326.82|324.12|326.86|324.16|326.81|324.11|6
1739094010000|2025-02-09 09:40:10|326.83|324.13|326.83|324.13|326.84|324.14|326.82|324.12|4
1739094020000|2025-02-09 09:40:20|326.82|324.12|326.85|324.15|326.85|324.15|326.82|324.12|7
1739094030000|2025-02-09 09:40:30|326.86|324.16|326.84|324.14|326.88|324.18|326.8|324.1|9
1739094040000|2025-02-09 09:40:40|326.81|324.11|326.82|324.12|326.82|324.12|326.81|324.11|2
1739094050000|2025-02-09 09:40:50|326.83|324.13|326.81|324.11|326.83|324.13|326.8|324.1|3
1739094060000|2025-02-09 09:41:00|326.78|324.08|326.8|324.1|326.82|324.12|326.78|324.08|8
1739094070000|2025-02-09 09:41:10|326.81|324.11|326.87|324.17|326.87|324.17|326.81|324.11|3
1739094090000|2025-02-09 09:41:30|326.88|324.18|326.87|324.17|326.88|324.18|326.87|324.17|2
1739094100000|2025-02-09 09:41:40|326.88|324.18|326.84|324.14|326.88|324.18|326.83|324.13|6
1739094110000|2025-02-09 09:41:50|326.85|324.15|326.87|324.17|326.87|324.17|326.83|324.13|5
1739094120000|2025-02-09 09:42:00|326.84|324.14|326.84|324.14|326.86|324.16|326.83|324.13|5
1739094130000|2025-02-09 09:42:10|326.85|324.15|326.81|324.11|326.85|324.15|326.81|324.11|5
1739094140000|2025-02-09 09:42:20|326.82|324.12|326.81|324.11|326.82|324.12|326.79|324.09|4
1739094150000|2025-02-09 09:42:30|326.8|324.1|326.8|324.1|326.8|324.1|326.8|324.1|1
1739094160000|2025-02-09 09:42:40|326.78|324.08|326.77|324.07|326.79|324.09|326.76|324.06|9
1739094170000|2025-02-09 09:42:50|326.81|324.11|326.78|324.08|326.81|324.11|326.76|324.06|5
1739094180000|2025-02-09 09:43:00|326.79|324.09|326.81|324.11|326.81|324.11|326.79|324.09|3
1739094190000|2025-02-09 09:43:10|326.82|324.12|326.82|324.12|326.83|324.13|326.81|324.11|4
1739094200000|2025-02-09 09:43:20|326.83|324.13|326.83|324.13|326.83|324.13|326.83|324.13|1
1739094210000|2025-02-09 09:43:30|326.84|324.14|326.84|324.14|326.84|324.14|326.84|324.14|1
1739094220000|2025-02-09 09:43:40|326.86|324.16|326.85|324.15|326.86|324.16|326.85|324.15|2
1739094230000|2025-02-09 09:43:50|326.93|324.23|326.88|324.18|326.93|324.23|326.88|324.18|3
1739094240000|2025-02-09 09:44:00|326.87|324.17|326.77|324.07|326.87|324.17|326.77|324.07|5
1739094250000|2025-02-09 09:44:10|326.76|324.06|326.76|324.06|326.76|324.06|326.75|324.05|3
1739094260000|2025-02-09 09:44:20|326.75|324.05|326.69|323.99|326.75|324.05|326.69|323.99|5
1739094270000|2025-02-09 09:44:30|326.68|323.98|326.69|323.99|326.69|323.99|326.67|323.97|3
1739094280000|2025-02-09 09:44:40|326.68|323.98|326.69|323.99|326.69|323.99|326.68|323.98|2
1739094290000|2025-02-09 09:44:50|326.68|323.98|326.67|323.97|326.68|323.98|326.67|323.97|2
1739094300000|2025-02-09 09:45:00|326.62|323.92|326.66|323.96|326.66|323.96|326.62|323.92|4
1739094310000|2025-02-09 09:45:10|326.67|323.97|326.79|324.09|326.79|324.09|326.67|323.97|6
1739094320000|2025-02-09 09:45:20|326.78|324.08|326.78|324.08|326.78|324.08|326.78|324.08|1
1739094330000|2025-02-09 09:45:30|326.77|324.07|326.75|324.05|326.77|324.07|326.75|324.05|4
1739094340000|2025-02-09 09:45:40|326.76|324.06|326.77|324.07|326.77|324.07|326.76|324.06|2
1739094350000|2025-02-09 09:45:50|326.75|324.05|326.74|324.04|326.78|324.08|326.74|324.04|6
1739094360000|2025-02-09 09:46:00|326.72|324.02|326.73|324.03|326.75|324.05|326.72|324.02|6
1739094370000|2025-02-09 09:46:10|326.72|324.02|326.59|323.89|326.72|324.02|326.59|323.89|8
1739094380000|2025-02-09 09:46:20|326.61|323.91|326.6|323.9|326.62|323.92|326.59|323.89|12
1739094390000|2025-02-09 09:46:30|326.63|323.93|326.72|324.02|326.73|324.03|326.63|323.93|7
1739094410000|2025-02-09 09:46:50|326.68|323.98|326.71|324.01|326.71|324.01|326.68|323.98|4
1739094420000|2025-02-09 09:47:00|326.72|324.02|326.73|324.03|326.73|324.03|326.72|324.02|2
1739094430000|2025-02-09 09:47:10|326.74|324.04|326.82|324.12|326.82|324.12|326.74|324.04|6
1739094440000|2025-02-09 09:47:20|326.83|324.13|327|324.3|327.01|324.31|326.83|324.13|11
1739094450000|2025-02-09 09:47:30|326.98|324.28|327.01|324.31|327.01|324.31|326.98|324.28|3
1739094460000|2025-02-09 09:47:40|327.02|324.32|327.04|324.34|327.04|324.34|327.02|324.32|3
1739094470000|2025-02-09 09:47:50|327.01|324.31|326.94|324.24|327.01|324.31|326.91|324.21|7
1739094480000|2025-02-09 09:48:00|326.9|324.2|327.03|324.33|327.03|324.33|326.9|324.2|8
1739094490000|2025-02-09 09:48:10|327.04|324.34|327.05|324.35|327.05|324.35|327.04|324.34|2
1739094500000|2025-02-09 09:48:20|327.07|324.37|327.09|324.39|327.1|324.4|327.06|324.36|5
1739094510000|2025-02-09 09:48:30|327.04|324.34|327.07|324.37|327.07|324.37|327.04|324.34|4
1739094530000|2025-02-09 09:48:50|327.08|324.38|327.1|324.4|327.1|324.4|327.08|324.38|3
1739094540000|2025-02-09 09:49:00|327.11|324.41|327.11|324.41|327.11|324.41|327.11|324.41|1
1739094550000|2025-02-09 09:49:10|327.14|324.44|327.15|324.45|327.15|324.45|327.14|324.44|2
1739094560000|2025-02-09 09:49:20|327.11|324.41|327.1|324.4|327.12|324.42|327.08|324.38|7
1739094570000|2025-02-09 09:49:30|327.11|324.41|327.11|324.41|327.11|324.41|327.11|324.41|1
1739094580000|2025-02-09 09:49:40|327.12|324.42|327.14|324.44|327.14|324.44|327.12|324.42|3
1739094590000|2025-02-09 09:49:50|327.17|324.47|327.17|324.47|327.17|324.47|327.17|324.47|1
1739094600000|2025-02-09 09:50:00|327.18|324.48|327.2|324.5|327.2|324.5|327.18|324.48|3
1739094610000|2025-02-09 09:50:10|327.16|324.46|327.1|324.4|327.17|324.47|327.09|324.39|9
1739094620000|2025-02-09 09:50:20|327.08|324.38|327|324.3|327.08|324.38|326.99|324.29|6
1739094630000|2025-02-09 09:50:30|326.98|324.28|326.97|324.27|326.99|324.29|326.97|324.27|5
1739094640000|2025-02-09 09:50:40|326.98|324.28|326.99|324.29|326.99|324.29|326.98|324.28|2
1739094650000|2025-02-09 09:50:50|326.96|324.26|326.97|324.27|326.97|324.27|326.96|324.26|2
1739094660000|2025-02-09 09:51:00|326.96|324.26|326.97|324.27|326.97|324.27|326.96|324.26|2
1739094670000|2025-02-09 09:51:10|326.93|324.23|326.97|324.27|326.97|324.27|326.93|324.23|5
1739094680000|2025-02-09 09:51:20|326.98|324.28|326.96|324.26|327.01|324.31|326.94|324.24|13
1739094690000|2025-02-09 09:51:30|326.97|324.27|327.04|324.34|327.04|324.34|326.96|324.26|7
1739094700000|2025-02-09 09:51:40|327.06|324.36|327.07|324.37|327.07|324.37|327.04|324.34|6
1739094720000|2025-02-09 09:52:00|327.08|324.38|327.08|324.38|327.12|324.42|327.07|324.37|8
1739094730000|2025-02-09 09:52:10|327.05|324.35|327.07|324.37|327.07|324.37|327.05|324.35|2
1739094740000|2025-02-09 09:52:20|327.05|324.35|327.09|324.39|327.09|324.39|327.05|324.35|6
1739094750000|2025-02-09 09:52:30|327.11|324.41|327.23|324.53|327.24|324.54|327.11|324.41|10
1739094830000|2025-02-09 09:53:50|327.24|324.54|327.31|324.61|327.31|324.61|327.24|324.54|3
1739094840000|2025-02-09 09:54:00|327.32|324.62|327.32|324.62|327.32|324.62|327.32|324.62|1
1739094850000|2025-02-09 09:54:10|327.28|324.58|327.25|324.55|327.29|324.59|327.25|324.55|4
1739094860000|2025-02-09 09:54:20|327.24|324.54|327.26|324.56|327.26|324.56|327.23|324.53|4
1739094880000|2025-02-09 09:54:40|327.23|324.53|327.26|324.56|327.26|324.56|327.23|324.53|6
1739094890000|2025-02-09 09:54:50|327.27|324.57|327.27|324.57|327.27|324.57|327.27|324.57|1
1739094910000|2025-02-09 09:55:10|327.24|324.54|327.25|324.55|327.25|324.55|327.24|324.54|2
1739094930000|2025-02-09 09:55:30|327.22|324.52|327.22|324.52|327.22|324.52|327.22|324.52|1
1739094940000|2025-02-09 09:55:40|327.17|324.47|327.16|324.46|327.18|324.48|327.15|324.45|9
1739094960000|2025-02-09 09:56:00|327.12|324.42|327.12|324.42|327.12|324.42|327.11|324.41|3
1739094970000|2025-02-09 09:56:10|327.11|324.41|327.11|324.41|327.12|324.42|327.1|324.4|6
1739094980000|2025-02-09 09:56:20|327.12|324.42|327.05|324.35|327.12|324.42|327.05|324.35|4
1739094990000|2025-02-09 09:56:30|327.04|324.34|327.02|324.32|327.04|324.34|327.02|324.32|3
1739095000000|2025-02-09 09:56:40|326.99|324.29|326.96|324.26|326.99|324.29|326.96|324.26|4
1739095010000|2025-02-09 09:56:50|326.95|324.25|326.94|324.24|326.95|324.25|326.92|324.22|4
1739095020000|2025-02-09 09:57:00|326.95|324.25|327.04|324.34|327.05|324.35|326.95|324.25|7
1739095030000|2025-02-09 09:57:10|327.03|324.33|327.04|324.34|327.04|324.34|327.03|324.33|2
1739095040000|2025-02-09 09:57:20|327.05|324.35|327.12|324.42|327.13|324.43|327.05|324.35|5
1739095050000|2025-02-09 09:57:30|327.11|324.41|327.16|324.46|327.16|324.46|327.11|324.41|5
1739095060000|2025-02-09 09:57:40|327.17|324.47|327.17|324.47|327.17|324.47|327.17|324.47|1
1739095070000|2025-02-09 09:57:50|327.16|324.46|327.21|324.51|327.21|324.51|327.16|324.46|3
1739095080000|2025-02-09 09:58:00|327.2|324.5|327.17|324.47|327.2|324.5|327.17|324.47|4
1739095090000|2025-02-09 09:58:10|327.16|324.46|327.12|324.42|327.16|324.46|327.12|324.42|5
1739095100000|2025-02-09 09:58:20|327.13|324.43|327.12|324.42|327.13|324.43|327.11|324.41|5
1739095120000|2025-02-09 09:58:40|327.13|324.43|327.13|324.43|327.13|324.43|327.13|324.43|1
1739095130000|2025-02-09 09:58:50|327.12|324.42|327.14|324.44|327.14|324.44|327.12|324.42|3
1739095140000|2025-02-09 09:59:00|327.15|324.45|327.21|324.51|327.21|324.51|327.15|324.45|2
1739095150000|2025-02-09 09:59:10|327.2|324.5|327.17|324.47|327.2|324.5|327.13|324.43|4
1739095160000|2025-02-09 09:59:20|327.16|324.46|327.15|324.45|327.16|324.46|327.14|324.44|5
1739095180000|2025-02-09 09:59:40|327.14|324.44|327.14|324.44|327.14|324.44|327.14|324.44|1
1739095200000|2025-02-09 10:00:00|327.1|324.4|327.02|324.32|327.13|324.43|326.93|324.23|20
1739095210000|2025-02-09 10:00:10|327.01|324.31|327.07|324.37|327.07|324.37|326.96|324.26|12
1739095220000|2025-02-09 10:00:20|327.09|324.39|327.06|324.36|327.1|324.4|327.03|324.33|10
1739095230000|2025-02-09 10:00:30|327.03|324.33|326.98|324.28|327.03|324.33|326.98|324.28|11
1739095240000|2025-02-09 10:00:40|326.97|324.27|326.98|324.28|326.98|324.28|326.92|324.22|9
1739095250000|2025-02-09 10:00:50|327.05|324.35|326.98|324.28|327.05|324.35|326.97|324.27|8
1739095260000|2025-02-09 10:01:00|326.97|324.27|327.04|324.34|327.04|324.34|326.92|324.22|12
1739095270000|2025-02-09 10:01:10|327.02|324.32|326.99|324.29|327.02|324.32|326.97|324.27|5
1739095280000|2025-02-09 10:01:20|327|324.3|327.09|324.39|327.09|324.39|327|324.3|12
1739095290000|2025-02-09 10:01:30|327.1|324.4|327.07|324.37|327.12|324.42|327.07|324.37|5
1739095300000|2025-02-09 10:01:40|327.08|324.38|327.22|324.52|327.25|324.55|327.08|324.38|11
1739095310000|2025-02-09 10:01:50|327.21|324.51|327.13|324.43|327.21|324.51|327.13|324.43|6
1739095320000|2025-02-09 10:02:00|327.11|324.41|326.89|324.19|327.11|324.41|326.89|324.19|18
1739095330000|2025-02-09 10:02:10|326.91|324.21|326.92|324.22|326.93|324.23|326.9|324.2|8
1739095340000|2025-02-09 10:02:20|326.86|324.16|326.76|324.06|326.89|324.19|326.67|323.97|17
1739095350000|2025-02-09 10:02:30|326.71|324.01|326.67|323.97|326.78|324.08|326.64|323.94|17
1739095360000|2025-02-09 10:02:40|326.66|323.96|326.63|323.93|326.66|323.96|326.54|323.84|11
1739095370000|2025-02-09 10:02:50|326.66|323.96|326.76|324.06|326.81|324.11|326.66|323.96|12
1739095380000|2025-02-09 10:03:00|326.75|324.05|326.65|323.95|326.75|324.05|326.63|323.93|8
1739095390000|2025-02-09 10:03:10|326.68|323.98|326.83|324.13|326.91|324.21|326.68|323.98|17
1739095400000|2025-02-09 10:03:20|326.8|324.1|326.72|324.02|326.85|324.15|326.72|324.02|13
1739095410000|2025-02-09 10:03:30|326.71|324.01|326.69|323.99|326.74|324.04|326.67|323.97|10
1739095420000|2025-02-09 10:03:40|326.71|324.01|326.66|323.96|326.74|324.04|326.64|323.94|11
1739095430000|2025-02-09 10:03:50|326.65|323.95|326.65|323.95|326.65|323.95|326.62|323.92|6
1739095440000|2025-02-09 10:04:00|326.67|323.97|326.88|324.18|326.89|324.19|326.67|323.97|10
1739095450000|2025-02-09 10:04:10|326.86|324.16|326.86|324.16|326.86|324.16|326.86|324.16|1
1739095460000|2025-02-09 10:04:20|326.83|324.13|326.85|324.15|326.9|324.2|326.83|324.13|8
1739095470000|2025-02-09 10:04:30|326.84|324.14|326.82|324.12|326.84|324.14|326.82|324.12|2
1739095480000|2025-02-09 10:04:40|326.8|324.1|326.79|324.09|326.8|324.1|326.76|324.06|5
1739095490000|2025-02-09 10:04:50|326.8|324.1|326.86|324.16|326.86|324.16|326.8|324.1|5
1739095500000|2025-02-09 10:05:00|326.87|324.17|326.9|324.2|326.93|324.23|326.87|324.17|6
1739095510000|2025-02-09 10:05:10|326.88|324.18|326.96|324.26|326.96|324.26|326.88|324.18|4
1739095520000|2025-02-09 10:05:20|327.03|324.33|327.09|324.39|327.1|324.4|327.03|324.33|3
1739095530000|2025-02-09 10:05:30|327.07|324.37|327.09|324.39|327.09|324.39|327.07|324.37|3
1739095540000|2025-02-09 10:05:40|327.07|324.37|327.12|324.42|327.12|324.42|327.07|324.37|4
1739095550000|2025-02-09 10:05:50|327.14|324.44|327.15|324.45|327.15|324.45|327.12|324.42|4
1739095560000|2025-02-09 10:06:00|327.12|324.42|327.12|324.42|327.15|324.45|327.1|324.4|6
1739095570000|2025-02-09 10:06:10|327.13|324.43|327.24|324.54|327.24|324.54|327.11|324.41|8
1739095580000|2025-02-09 10:06:20|327.21|324.51|327.25|324.55|327.25|324.55|327.21|324.51|5
1739095590000|2025-02-09 10:06:30|327.22|324.52|327.22|324.52|327.22|324.52|327.22|324.52|1
1739095600000|2025-02-09 10:06:40|327.23|324.53|327.2|324.5|327.23|324.53|327.2|324.5|4
1739095640000|2025-02-09 10:07:20|327.19|324.49|327.19|324.49|327.19|324.49|327.19|324.49|1
1739095650000|2025-02-09 10:07:30|327.2|324.5|327.2|324.5|327.2|324.5|327.2|324.5|1
1739095660000|2025-02-09 10:07:40|327.19|324.49|327.23|324.53|327.23|324.53|327.19|324.49|2
1739095680000|2025-02-09 10:08:00|327.2|324.5|327.14|324.44|327.2|324.5|327.14|324.44|5
1739095690000|2025-02-09 10:08:10|327.13|324.43|327.13|324.43|327.14|324.44|327.13|324.43|5
1739095700000|2025-02-09 10:08:20|327.12|324.42|327.08|324.38|327.12|324.42|327.08|324.38|3
1739095710000|2025-02-09 10:08:30|327.05|324.35|327|324.3|327.05|324.35|327|324.3|8
1739095720000|2025-02-09 10:08:40|327.01|324.31|327|324.3|327.03|324.33|327|324.3|6
1739095730000|2025-02-09 10:08:50|326.99|324.29|326.96|324.26|326.99|324.29|326.96|324.26|2
1739095740000|2025-02-09 10:09:00|326.95|324.25|326.95|324.25|326.95|324.25|326.95|324.25|1
1739095750000|2025-02-09 10:09:10|326.96|324.26|326.97|324.27|326.99|324.29|326.96|324.26|5
1739095760000|2025-02-09 10:09:20|326.98|324.28|326.98|324.28|326.98|324.28|326.98|324.28|1
1739095770000|2025-02-09 10:09:30|326.96|324.26|326.96|324.26|326.96|324.26|326.96|324.26|1
1739095780000|2025-02-09 10:09:40|326.97|324.27|326.99|324.29|326.99|324.29|326.97|324.27|3
1739095790000|2025-02-09 10:09:50|327|324.3|327.01|324.31|327.01|324.31|326.98|324.28|4
1739095800000|2025-02-09 10:10:00|327.04|324.34|327.05|324.35|327.05|324.35|327.04|324.34|2
1739095810000|2025-02-09 10:10:10|327.06|324.36|327.13|324.43|327.13|324.43|327.06|324.36|4
1739095820000|2025-02-09 10:10:20|327.14|324.44|327.15|324.45|327.15|324.45|327.12|324.42|7
1739095850000|2025-02-09 10:10:50|327.16|324.46|327.23|324.53|327.23|324.53|327.16|324.46|4
1739095860000|2025-02-09 10:11:00|327.24|324.54|327.24|324.54|327.24|324.54|327.24|324.54|1
1739095870000|2025-02-09 10:11:10|327.25|324.55|327.34|324.64|327.34|324.64|327.25|324.55|4
1739095880000|2025-02-09 10:11:20|327.33|324.63|327.32|324.62|327.34|324.64|327.32|324.62|5
1739095890000|2025-02-09 10:11:30|327.33|324.63|327.33|324.63|327.33|324.63|327.33|324.63|1
1739095900000|2025-02-09 10:11:40|327.34|324.64|327.35|324.65|327.35|324.65|327.34|324.64|2
1739095910000|2025-02-09 10:11:50|327.31|324.61|327.34|324.64|327.36|324.66|327.31|324.61|9
1739095920000|2025-02-09 10:12:00|327.3|324.6|327.27|324.57|327.3|324.6|327.27|324.57|4
1739095930000|2025-02-09 10:12:10|327.26|324.56|327.32|324.62|327.32|324.62|327.26|324.56|7
1739095940000|2025-02-09 10:12:20|327.33|324.63|327.33|324.63|327.34|324.64|327.32|324.62|5
1739095960000|2025-02-09 10:12:40|327.34|324.64|327.38|324.68|327.39|324.69|327.34|324.64|3
1739095970000|2025-02-09 10:12:50|327.37|324.67|327.34|324.64|327.37|324.67|327.33|324.63|7
1739095980000|2025-02-09 10:13:00|327.35|324.65|327.35|324.65|327.35|324.65|327.35|324.65|1
1739096000000|2025-02-09 10:13:20|327.32|324.62|327.32|324.62|327.33|324.63|327.32|324.62|3
1739096010000|2025-02-09 10:13:30|327.31|324.61|327.31|324.61|327.31|324.61|327.31|324.61|1
1739096030000|2025-02-09 10:13:50|327.3|324.6|327.31|324.61|327.31|324.61|327.3|324.6|2
1739096040000|2025-02-09 10:14:00|327.3|324.6|327.3|324.6|327.3|324.6|327.29|324.59|3
1739096050000|2025-02-09 10:14:10|327.31|324.61|327.37|324.67|327.37|324.67|327.31|324.61|2
1739096070000|2025-02-09 10:14:30|327.38|324.68|327.38|324.68|327.38|324.68|327.38|324.68|1
1739096080000|2025-02-09 10:14:40|327.4|324.7|327.43|324.73|327.44|324.74|327.4|324.7|7
1739096090000|2025-02-09 10:14:50|327.44|324.74|327.44|324.74|327.44|324.74|327.44|324.74|1
1739096100000|2025-02-09 10:15:00|327.41|324.71|327.59|324.89|327.59|324.89|327.41|324.71|12
1739096110000|2025-02-09 10:15:10|327.55|324.85|327.43|324.73|327.55|324.85|327.42|324.72|10
1739096120000|2025-02-09 10:15:20|327.4|324.7|327.24|324.54|327.4|324.7|327.24|324.54|16
1739096130000|2025-02-09 10:15:30|327.23|324.53|327.14|324.44|327.23|324.53|327.14|324.44|9
1739096140000|2025-02-09 10:15:40|327.13|324.43|327.25|324.55|327.25|324.55|327.1|324.4|12
1739096150000|2025-02-09 10:15:50|327.23|324.53|327.21|324.51|327.23|324.53|327.2|324.5|3
1739096160000|2025-02-09 10:16:00|327.18|324.48|327.15|324.45|327.18|324.48|327.15|324.45|6
1739096170000|2025-02-09 10:16:10|327.13|324.43|327.11|324.41|327.14|324.44|327.11|324.41|6
1739096180000|2025-02-09 10:16:20|327.07|324.37|327.07|324.37|327.07|324.37|327.06|324.36|3
1739096190000|2025-02-09 10:16:30|327.08|324.38|327.25|324.55|327.25|324.55|327.08|324.38|11
1739096220000|2025-02-09 10:17:00|327.26|324.56|327.27|324.57|327.27|324.57|327.26|324.56|2
1739096230000|2025-02-09 10:17:10|327.26|324.56|327.29|324.59|327.31|324.61|327.21|324.51|8
1739096240000|2025-02-09 10:17:20|327.3|324.6|327.31|324.61|327.31|324.61|327.3|324.6|2
1739096250000|2025-02-09 10:17:30|327.32|324.62|327.35|324.65|327.35|324.65|327.32|324.62|4
1739096260000|2025-02-09 10:17:40|327.34|324.64|327.26|324.56|327.35|324.65|327.24|324.54|11
1739096270000|2025-02-09 10:17:50|327.24|324.54|327.29|324.59|327.29|324.59|327.24|324.54|8
1739096280000|2025-02-09 10:18:00|327.27|324.57|327.26|324.56|327.31|324.61|327.26|324.56|9
1739096290000|2025-02-09 10:18:10|327.27|324.57|327.28|324.58|327.28|324.58|327.26|324.56|4
1739096300000|2025-02-09 10:18:20|327.25|324.55|327.21|324.51|327.25|324.55|327.2|324.5|6
1739096310000|2025-02-09 10:18:30|327.19|324.49|327.14|324.44|327.19|324.49|327.14|324.44|5
1739096320000|2025-02-09 10:18:40|327.15|324.45|327.14|324.44|327.15|324.45|327.13|324.43|3
1739096330000|2025-02-09 10:18:50|327.09|324.39|327.06|324.36|327.09|324.39|327.06|324.36|4
1739096340000|2025-02-09 10:19:00|327.04|324.34|327.04|324.34|327.04|324.34|327.04|324.34|1
1739096350000|2025-02-09 10:19:10|327.05|324.35|326.95|324.25|327.05|324.35|326.95|324.25|6
1739096360000|2025-02-09 10:19:20|326.94|324.24|327.03|324.33|327.03|324.33|326.94|324.24|4
1739096370000|2025-02-09 10:19:30|327.04|324.34|327.06|324.36|327.06|324.36|327.04|324.34|2
1739096380000|2025-02-09 10:19:40|327.03|324.33|327.03|324.33|327.03|324.33|327.03|324.33|1
1739096390000|2025-02-09 10:19:50|327.02|324.32|327|324.3|327.02|324.32|327|324.3|2
1739096400000|2025-02-09 10:20:00|326.96|324.26|326.96|324.26|326.97|324.27|326.96|324.26|3
1739096410000|2025-02-09 10:20:10|326.98|324.28|326.95|324.25|326.98|324.28|326.94|324.24|4
1739096430000|2025-02-09 10:20:30|326.94|324.24|326.93|324.23|326.94|324.24|326.93|324.23|2
1739096440000|2025-02-09 10:20:40|326.94|324.24|326.95|324.25|326.98|324.28|326.94|324.24|7
1739096450000|2025-02-09 10:20:50|326.94|324.24|326.87|324.17|326.94|324.24|326.87|324.17|5
1739096460000|2025-02-09 10:21:00|326.92|324.22|326.97|324.27|326.97|324.27|326.92|324.22|7
1739096470000|2025-02-09 10:21:10|326.98|324.28|327.05|324.35|327.05|324.35|326.98|324.28|9
1739096480000|2025-02-09 10:21:20|327.04|324.34|326.98|324.28|327.05|324.35|326.98|324.28|8
1739096490000|2025-02-09 10:21:30|327|324.3|327.06|324.36|327.06|324.36|327|324.3|4
1739096500000|2025-02-09 10:21:40|327.07|324.37|327.15|324.45|327.15|324.45|327.07|324.37|5
1739096510000|2025-02-09 10:21:50|327.16|324.46|327.11|324.41|327.16|324.46|327.11|324.41|5
1739096520000|2025-02-09 10:22:00|327.1|324.4|327.1|324.4|327.11|324.41|327.08|324.38|7
1739096530000|2025-02-09 10:22:10|327.11|324.41|327.11|324.41|327.12|324.42|327.1|324.4|4
1739096540000|2025-02-09 10:22:20|327.1|324.4|327.2|324.5|327.2|324.5|327.1|324.4|6
1739096550000|2025-02-09 10:22:30|327.21|324.51|327.21|324.51|327.21|324.51|327.21|324.51|1
1739096560000|2025-02-09 10:22:40|327.22|324.52|327.29|324.59|327.29|324.59|327.22|324.52|5
1739096570000|2025-02-09 10:22:50|327.3|324.6|327.26|324.56|327.32|324.62|327.26|324.56|7
1739096580000|2025-02-09 10:23:00|327.27|324.57|327.26|324.56|327.27|324.57|327.26|324.56|2
1739096590000|2025-02-09 10:23:10|327.27|324.57|327.28|324.58|327.28|324.58|327.27|324.57|2
1739096600000|2025-02-09 10:23:20|327.29|324.59|327.31|324.61|327.32|324.62|327.29|324.59|6
1739096610000|2025-02-09 10:23:30|327.32|324.62|327.32|324.62|327.32|324.62|327.32|324.62|1
1739096620000|2025-02-09 10:23:40|327.29|324.59|327.29|324.59|327.29|324.59|327.29|324.59|1
1739096630000|2025-02-09 10:23:50|327.3|324.6|327.29|324.59|327.32|324.62|327.26|324.56|8
1739096640000|2025-02-09 10:24:00|327.3|324.6|327.3|324.6|327.3|324.6|327.3|324.6|1
1739096660000|2025-02-09 10:24:20|327.31|324.61|327.3|324.6|327.31|324.61|327.29|324.59|3
1739096670000|2025-02-09 10:24:30|327.27|324.57|327.27|324.57|327.27|324.57|327.27|324.57|1
1739096680000|2025-02-09 10:24:40|327.28|324.58|327.31|324.61|327.31|324.61|327.28|324.58|3
1739096690000|2025-02-09 10:24:50|327.29|324.59|327.31|324.61|327.32|324.62|327.29|324.59|7
1739096710000|2025-02-09 10:25:10|327.32|324.62|327.32|324.62|327.32|324.62|327.32|324.62|1
1739096720000|2025-02-09 10:25:20|327.29|324.59|327.31|324.61|327.31|324.61|327.29|324.59|3
1739096730000|2025-02-09 10:25:30|327.32|324.62|327.31|324.61|327.32|324.62|327.3|324.6|3
1739096740000|2025-02-09 10:25:40|327.32|324.62|327.4|324.7|327.4|324.7|327.32|324.62|3
1739096750000|2025-02-09 10:25:50|327.38|324.68|327.39|324.69|327.39|324.69|327.38|324.68|2
1739096760000|2025-02-09 10:26:00|327.4|324.7|327.39|324.69|327.4|324.7|327.39|324.69|2
1739096770000|2025-02-09 10:26:10|327.4|324.7|327.49|324.79|327.49|324.79|327.4|324.7|6
1739096780000|2025-02-09 10:26:20|327.45|324.75|327.47|324.77|327.47|324.77|327.45|324.75|5
1739096790000|2025-02-09 10:26:30|327.48|324.78|327.51|324.81|327.51|324.81|327.48|324.78|4
1739096810000|2025-02-09 10:26:50|327.57|324.87|327.56|324.86|327.57|324.87|327.56|324.86|2
1739096850000|2025-02-09 10:27:30|327.55|324.85|327.52|324.82|327.55|324.85|327.51|324.81|5
1739096860000|2025-02-09 10:27:40|327.5|324.8|327.48|324.78|327.5|324.8|327.48|324.78|3
1739096870000|2025-02-09 10:27:50|327.49|324.79|327.52|324.82|327.52|324.82|327.49|324.79|6
1739096880000|2025-02-09 10:28:00|327.5|324.8|327.64|324.94|327.64|324.94|327.5|324.8|9
1739096890000|2025-02-09 10:28:10|327.65|324.95|327.67|324.97|327.67|324.97|327.65|324.95|3
1739096900000|2025-02-09 10:28:20|327.64|324.94|327.65|324.95|327.65|324.95|327.64|324.94|2
1739096910000|2025-02-09 10:28:30|327.66|324.96|327.63|324.93|327.66|324.96|327.63|324.93|6
1739096930000|2025-02-09 10:28:50|327.64|324.94|327.65|324.95|327.65|324.95|327.64|324.94|2
1739096940000|2025-02-09 10:29:00|327.62|324.92|327.63|324.93|327.63|324.93|327.62|324.92|2
1739096950000|2025-02-09 10:29:10|327.62|324.92|327.63|324.93|327.63|324.93|327.58|324.88|8
1739096960000|2025-02-09 10:29:20|327.64|324.94|327.64|324.94|327.64|324.94|327.64|324.94|1
1739096980000|2025-02-09 10:29:40|327.65|324.95|327.65|324.95|327.65|324.95|327.65|324.95|1
1739096990000|2025-02-09 10:29:50|327.62|324.92|327.62|324.92|327.63|324.93|327.58|324.88|5
1739097000000|2025-02-09 10:30:00|327.59|324.89|327.6|324.9|327.6|324.9|327.59|324.89|2
1739097010000|2025-02-09 10:30:10|327.61|324.91|327.61|324.91|327.61|324.91|327.6|324.9|5
1739097030000|2025-02-09 10:30:30|327.62|324.92|327.6|324.9|327.62|324.92|327.59|324.89|3
1739097040000|2025-02-09 10:30:40|327.59|324.89|327.6|324.9|327.6|324.9|327.58|324.88|5
1739097050000|2025-02-09 10:30:50|327.61|324.91|327.67|324.97|327.67|324.97|327.61|324.91|5
1739097060000|2025-02-09 10:31:00|327.69|324.99|327.67|324.97|327.71|325.01|327.67|324.97|5
1739097070000|2025-02-09 10:31:10|327.68|324.98|327.7|325|327.71|325.01|327.68|324.98|5
1739097080000|2025-02-09 10:31:20|327.68|324.98|327.67|324.97|327.69|324.99|327.66|324.96|5
1739097090000|2025-02-09 10:31:30|327.63|324.93|327.55|324.85|327.64|324.94|327.53|324.83|9
1739097100000|2025-02-09 10:31:40|327.54|324.84|327.53|324.83|327.54|324.84|327.53|324.83|2
1739097110000|2025-02-09 10:31:50|327.5|324.8|327.5|324.8|327.5|324.8|327.5|324.8|1
1739097120000|2025-02-09 10:32:00|327.51|324.81|327.47|324.77|327.51|324.81|327.47|324.77|4
1739097130000|2025-02-09 10:32:10|327.48|324.78|327.43|324.73|327.48|324.78|327.42|324.72|7
1739097140000|2025-02-09 10:32:20|327.44|324.74|327.54|324.84|327.54|324.84|327.44|324.74|4
1739097150000|2025-02-09 10:32:30|327.56|324.86|327.64|324.94|327.64|324.94|327.56|324.86|5
1739097160000|2025-02-09 10:32:40|327.66|324.96|327.64|324.94|327.67|324.97|327.64|324.94|4
1739097170000|2025-02-09 10:32:50|327.62|324.92|327.65|324.95|327.65|324.95|327.62|324.92|3
1739097180000|2025-02-09 10:33:00|327.64|324.94|327.65|324.95|327.65|324.95|327.64|324.94|2
1739097190000|2025-02-09 10:33:10|327.78|325.08|327.79|325.09|327.79|325.09|327.78|325.08|2
1739097200000|2025-02-09 10:33:20|327.78|325.08|327.83|325.13|327.83|325.13|327.78|325.08|6
1739097210000|2025-02-09 10:33:30|327.81|325.11|327.82|325.12|327.82|325.12|327.81|325.11|2
1739097220000|2025-02-09 10:33:40|327.8|325.1|327.79|325.09|327.81|325.11|327.79|325.09|3
1739097230000|2025-02-09 10:33:50|327.8|325.1|327.79|325.09|327.8|325.1|327.79|325.09|2
1739097240000|2025-02-09 10:34:00|327.8|325.1|327.82|325.12|327.82|325.12|327.8|325.1|3
1739097250000|2025-02-09 10:34:10|327.83|325.13|327.85|325.15|327.85|325.15|327.83|325.13|2
1739097260000|2025-02-09 10:34:20|327.86|325.16|328.01|325.31|328.01|325.31|327.85|325.15|8
1739097270000|2025-02-09 10:34:30|328.02|325.32|328.02|325.32|328.02|325.32|328.02|325.32|1
1739097280000|2025-02-09 10:34:40|327.99|325.29|327.93|325.23|327.99|325.29|327.93|325.23|7
1739097290000|2025-02-09 10:34:50|327.92|325.22|327.92|325.22|327.92|325.22|327.92|325.22|1
1739097310000|2025-02-09 10:35:10|327.93|325.23|327.97|325.27|327.97|325.27|327.93|325.23|3
1739097320000|2025-02-09 10:35:20|327.98|325.28|327.98|325.28|327.98|325.28|327.97|325.27|3
1739097330000|2025-02-09 10:35:30|327.99|325.29|328|325.3|328|325.3|327.99|325.29|2
1739097350000|2025-02-09 10:35:50|328.01|325.31|327.98|325.28|328.01|325.31|327.95|325.25|9
1739097360000|2025-02-09 10:36:00|328.02|325.32|328.28|325.58|328.28|325.58|328.02|325.32|7
1739097370000|2025-02-09 10:36:10|328.25|325.55|328.22|325.52|328.25|325.55|328.22|325.52|2
1739097380000|2025-02-09 10:36:20|328.19|325.49|328.12|325.42|328.19|325.49|328.12|325.42|7
1739097390000|2025-02-09 10:36:30|328.13|325.43|328.16|325.46|328.16|325.46|328.13|325.43|4
1739097400000|2025-02-09 10:36:40|328.2|325.5|328.2|325.5|328.2|325.5|328.2|325.5|1
1739097410000|2025-02-09 10:36:50|328.16|325.46|328.2|325.5|328.2|325.5|328.16|325.46|5
1739097420000|2025-02-09 10:37:00|328.19|325.49|328.19|325.49|328.19|325.49|328.19|325.49|1
1739097430000|2025-02-09 10:37:10|328.16|325.46|328.12|325.42|328.16|325.46|328.12|325.42|5
1739097450000|2025-02-09 10:37:30|328.13|325.43|328.14|325.44|328.14|325.44|328.13|325.43|2
1739097460000|2025-02-09 10:37:40|328.15|325.45|328.17|325.47|328.17|325.47|328.15|325.45|3
1739097470000|2025-02-09 10:37:50|328.18|325.48|328.18|325.48|328.18|325.48|328.18|325.48|1
1739097480000|2025-02-09 10:38:00|328.19|325.49|328.19|325.49|328.19|325.49|328.14|325.44|5
1739097500000|2025-02-09 10:38:20|328.15|325.45|328.16|325.46|328.16|325.46|328.15|325.45|2
1739097510000|2025-02-09 10:38:30|328.15|325.45|328.13|325.43|328.16|325.46|328.12|325.42|6
1739097530000|2025-02-09 10:38:50|328.11|325.41|328.08|325.38|328.12|325.42|328.08|325.38|6
1739097540000|2025-02-09 10:39:00|328.09|325.39|328.09|325.39|328.09|325.39|328.08|325.38|3
1739097560000|2025-02-09 10:39:20|328.06|325.36|328.03|325.33|328.06|325.36|328.03|325.33|4
1739097570000|2025-02-09 10:39:30|328.02|325.32|328|325.3|328.02|325.32|327.99|325.29|3
1739097590000|2025-02-09 10:39:50|328.01|325.31|328.01|325.31|328.01|325.31|328|325.3|3
1739097620000|2025-02-09 10:40:20|328|325.3|327.98|325.28|328|325.3|327.98|325.28|3
1739097630000|2025-02-09 10:40:30|327.99|325.29|327.95|325.25|327.99|325.29|327.95|325.25|4
1739097640000|2025-02-09 10:40:40|327.94|325.24|327.96|325.26|327.96|325.26|327.94|325.24|3
1739097670000|2025-02-09 10:41:10|327.97|325.27|327.93|325.23|327.97|325.27|327.93|325.23|4
1739097680000|2025-02-09 10:41:20|327.92|325.22|327.84|325.14|327.92|325.22|327.84|325.14|7
1739097690000|2025-02-09 10:41:30|327.82|325.12|327.9|325.2|327.9|325.2|327.82|325.12|6
1739097700000|2025-02-09 10:41:40|327.89|325.19|327.83|325.13|327.89|325.19|327.83|325.13|5
1739097710000|2025-02-09 10:41:50|327.84|325.14|327.85|325.15|327.85|325.15|327.83|325.13|4
1739097720000|2025-02-09 10:42:00|327.86|325.16|327.86|325.16|327.86|325.16|327.86|325.16|1
1739097730000|2025-02-09 10:42:10|327.87|325.17|327.89|325.19|327.89|325.19|327.86|325.16|3
1739097740000|2025-02-09 10:42:20|327.9|325.2|327.92|325.22|327.92|325.22|327.9|325.2|3
1739097750000|2025-02-09 10:42:30|327.93|325.23|327.91|325.21|327.98|325.28|327.91|325.21|6
1739097760000|2025-02-09 10:42:40|327.88|325.18|327.88|325.18|327.89|325.19|327.88|325.18|5
1739097770000|2025-02-09 10:42:50|327.87|325.17|327.82|325.12|327.87|325.17|327.82|325.12|7
1739097780000|2025-02-09 10:43:00|327.81|325.11|327.79|325.09|327.81|325.11|327.77|325.07|5
1739097790000|2025-02-09 10:43:10|327.78|325.08|327.73|325.03|327.78|325.08|327.73|325.03|8
1739097800000|2025-02-09 10:43:20|327.72|325.02|327.71|325.01|327.72|325.02|327.71|325.01|2
1739097810000|2025-02-09 10:43:30|327.67|324.97|327.5|324.8|327.67|324.97|327.5|324.8|14
1739097820000|2025-02-09 10:43:40|327.51|324.81|327.53|324.83|327.53|324.83|327.51|324.81|5
1739097830000|2025-02-09 10:43:50|327.54|324.84|327.61|324.91|327.61|324.91|327.54|324.84|5
1739097850000|2025-02-09 10:44:10|327.6|324.9|327.6|324.9|327.6|324.9|327.6|324.9|1
1739097860000|2025-02-09 10:44:20|327.61|324.91|327.64|324.94|327.68|324.98|327.61|324.91|4
1739097870000|2025-02-09 10:44:30|327.6|324.9|327.61|324.91|327.62|324.92|327.6|324.9|4
1739097880000|2025-02-09 10:44:40|327.62|324.92|327.62|324.92|327.62|324.92|327.62|324.92|1
1739097900000|2025-02-09 10:45:00|327.61|324.91|327.49|324.79|327.61|324.91|327.46|324.76|9
1739097910000|2025-02-09 10:45:10|327.48|324.78|327.5|324.8|327.5|324.8|327.48|324.78|5
1739097920000|2025-02-09 10:45:20|327.48|324.78|327.52|324.82|327.53|324.83|327.48|324.78|6
1739097930000|2025-02-09 10:45:30|327.53|324.83|327.53|324.83|327.53|324.83|327.53|324.83|1
1739097940000|2025-02-09 10:45:40|327.58|324.88|327.56|324.86|327.58|324.88|327.55|324.85|5
1739097950000|2025-02-09 10:45:50|327.55|324.85|327.51|324.81|327.55|324.85|327.51|324.81|2
1739097960000|2025-02-09 10:46:00|327.52|324.82|327.59|324.89|327.59|324.89|327.51|324.81|7
1739097970000|2025-02-09 10:46:10|327.57|324.87|327.56|324.86|327.57|324.87|327.55|324.85|3
1739097980000|2025-02-09 10:46:20|327.54|324.84|327.6|324.9|327.6|324.9|327.54|324.84|5
1739097990000|2025-02-09 10:46:30|327.66|324.96|327.67|324.97|327.67|324.97|327.66|324.96|2
1739098000000|2025-02-09 10:46:40|327.64|324.94|327.64|324.94|327.64|324.94|327.64|324.94|1
1739098010000|2025-02-09 10:46:50|327.65|324.95|327.65|324.95|327.65|324.95|327.64|324.94|3
1739098020000|2025-02-09 10:47:00|327.66|324.96|327.73|325.03|327.73|325.03|327.66|324.96|4
1739098030000|2025-02-09 10:47:10|327.74|325.04|327.7|325|327.74|325.04|327.67|324.97|7
1739098040000|2025-02-09 10:47:20|327.71|325.01|327.72|325.02|327.72|325.02|327.71|325.01|2
1739098050000|2025-02-09 10:47:30|327.68|324.98|327.68|324.98|327.68|324.98|327.68|324.98|1
1739098060000|2025-02-09 10:47:40|327.65|324.95|327.63|324.93|327.65|324.95|327.63|324.93|5
1739098070000|2025-02-09 10:47:50|327.62|324.92|327.61|324.91|327.62|324.92|327.61|324.91|2
1739098090000|2025-02-09 10:48:10|327.6|324.9|327.6|324.9|327.6|324.9|327.6|324.9|1
1739098100000|2025-02-09 10:48:20|327.59|324.89|327.59|324.89|327.59|324.89|327.59|324.89|1
1739098120000|2025-02-09 10:48:40|327.58|324.88|327.56|324.86|327.58|324.88|327.56|324.86|3
1739098130000|2025-02-09 10:48:50|327.57|324.87|327.57|324.87|327.57|324.87|327.57|324.87|1
1739098140000|2025-02-09 10:49:00|327.56|324.86|327.56|324.86|327.56|324.86|327.55|324.85|3
1739098150000|2025-02-09 10:49:10|327.57|324.87|327.6|324.9|327.6|324.9|327.57|324.87|3
1739098160000|2025-02-09 10:49:20|327.59|324.89|327.59|324.89|327.59|324.89|327.59|324.89|1
1739098170000|2025-02-09 10:49:30|327.56|324.86|327.55|324.85|327.56|324.86|327.55|324.85|2
1739098190000|2025-02-09 10:49:50|327.54|324.84|327.53|324.83|327.54|324.84|327.53|324.83|2
1739098200000|2025-02-09 10:50:00|327.46|324.76|327.4|324.7|327.47|324.77|327.37|324.67|10
1739098210000|2025-02-09 10:50:10|327.41|324.71|327.41|324.71|327.41|324.71|327.41|324.71|1
1739098220000|2025-02-09 10:50:20|327.4|324.7|327.35|324.65|327.4|324.7|327.33|324.63|7
1739098230000|2025-02-09 10:50:30|327.34|324.64|327.32|324.62|327.34|324.64|327.32|324.62|3
1739098240000|2025-02-09 10:50:40|327.33|324.63|327.32|324.62|327.35|324.65|327.31|324.61|5
1739098250000|2025-02-09 10:50:50|327.33|324.63|327.33|324.63|327.33|324.63|327.33|324.63|1
1739098260000|2025-02-09 10:51:00|327.34|324.64|327.34|324.64|327.34|324.64|327.34|324.64|1
1739098280000|2025-02-09 10:51:20|327.33|324.63|327.27|324.57|327.33|324.63|327.27|324.57|3
1739098290000|2025-02-09 10:51:30|327.26|324.56|327.24|324.54|327.26|324.56|327.24|324.54|3
1739098310000|2025-02-09 10:51:50|327.19|324.49|327.15|324.45|327.19|324.49|327.15|324.45|2
1739098320000|2025-02-09 10:52:00|327.14|324.44|327.08|324.38|327.14|324.44|327.08|324.38|8
1739098330000|2025-02-09 10:52:10|327.06|324.36|327.04|324.34|327.06|324.36|327.04|324.34|3
1739098340000|2025-02-09 10:52:20|327.03|324.33|326.96|324.26|327.03|324.33|326.94|324.24|8
1739098350000|2025-02-09 10:52:30|326.99|324.29|326.98|324.28|326.99|324.29|326.98|324.28|2
1739098360000|2025-02-09 10:52:40|326.97|324.27|326.97|324.27|326.97|324.27|326.97|324.27|1
1739098380000|2025-02-09 10:53:00|326.95|324.25|326.95|324.25|326.95|324.25|326.95|324.25|1
1739098410000|2025-02-09 10:53:30|326.94|324.24|326.94|324.24|326.95|324.25|326.94|324.24|3
1739098420000|2025-02-09 10:53:40|326.93|324.23|326.9|324.2|326.93|324.23|326.9|324.2|3
1739098440000|2025-02-09 10:54:00|326.92|324.22|326.94|324.24|326.94|324.24|326.92|324.22|2
1739098450000|2025-02-09 10:54:10|326.93|324.23|326.92|324.22|326.93|324.23|326.92|324.22|2
1739098460000|2025-02-09 10:54:20|326.89|324.19|326.89|324.19|326.89|324.19|326.89|324.19|1
1739098470000|2025-02-09 10:54:30|326.9|324.2|326.9|324.2|326.9|324.2|326.9|324.2|1
1739098480000|2025-02-09 10:54:40|326.89|324.19|326.89|324.19|326.89|324.19|326.89|324.19|1
1739098490000|2025-02-09 10:54:50|326.95|324.25|326.96|324.26|326.96|324.26|326.95|324.25|2
1739098500000|2025-02-09 10:55:00|326.92|324.22|326.89|324.19|326.92|324.22|326.89|324.19|3
1739098510000|2025-02-09 10:55:10|326.87|324.17|326.84|324.14|326.88|324.18|326.84|324.14|4
1739098520000|2025-02-09 10:55:20|326.83|324.13|326.82|324.12|326.83|324.13|326.82|324.12|2
1739098530000|2025-02-09 10:55:30|326.83|324.13|326.79|324.09|326.83|324.13|326.78|324.08|6
1739098540000|2025-02-09 10:55:40|326.77|324.07|326.78|324.08|326.78|324.08|326.77|324.07|2
1739098550000|2025-02-09 10:55:50|326.79|324.09|326.76|324.06|326.79|324.09|326.76|324.06|2
1739098560000|2025-02-09 10:56:00|326.77|324.07|326.78|324.08|326.78|324.08|326.77|324.07|2
1739098570000|2025-02-09 10:56:10|326.79|324.09|326.8|324.1|326.8|324.1|326.79|324.09|2
1739098580000|2025-02-09 10:56:20|326.81|324.11|326.84|324.14|326.84|324.14|326.81|324.11|4
1739098590000|2025-02-09 10:56:30|326.85|324.15|326.85|324.15|326.85|324.15|326.85|324.15|1
1739098640000|2025-02-09 10:57:20|326.83|324.13|326.81|324.11|326.86|324.16|326.81|324.11|6
1739098650000|2025-02-09 10:57:30|326.82|324.12|327.07|324.37|327.07|324.37|326.82|324.12|12
1739098660000|2025-02-09 10:57:40|327.06|324.36|327.05|324.35|327.07|324.37|327.05|324.35|3
1739098680000|2025-02-09 10:58:00|327.04|324.34|327.04|324.34|327.04|324.34|327.04|324.34|1
1739098690000|2025-02-09 10:58:10|327.03|324.33|327.03|324.33|327.03|324.33|327.03|324.33|1
1739098700000|2025-02-09 10:58:20|327.01|324.31|327.01|324.31|327.02|324.32|327|324.3|4
1739098720000|2025-02-09 10:58:40|327|324.3|326.97|324.27|327|324.3|326.97|324.27|4
1739098730000|2025-02-09 10:58:50|326.98|324.28|326.97|324.27|326.98|324.28|326.97|324.27|4
1739098740000|2025-02-09 10:59:00|326.98|324.28|326.95|324.25|326.98|324.28|326.95|324.25|2
1739098750000|2025-02-09 10:59:10|326.92|324.22|326.87|324.17|326.92|324.22|326.87|324.17|6
1739098760000|2025-02-09 10:59:20|326.86|324.16|326.86|324.16|326.86|324.16|326.86|324.16|1
1739098770000|2025-02-09 10:59:30|326.85|324.15|326.85|324.15|326.85|324.15|326.85|324.15|1
1739098780000|2025-02-09 10:59:40|326.81|324.11|326.8|324.1|326.81|324.11|326.8|324.1|2
1739098790000|2025-02-09 10:59:50|326.81|324.11|326.83|324.13|326.84|324.14|326.81|324.11|4
1739098800000|2025-02-09 11:00:00|326.85|324.15|327.19|324.49|327.23|324.53|326.85|324.15|17
1739098810000|2025-02-09 11:00:10|327.2|324.5|327.37|324.67|327.46|324.76|327.2|324.5|18
1739098820000|2025-02-09 11:00:20|327.38|324.68|327.39|324.69|327.39|324.69|327.38|324.68|2
1739098830000|2025-02-09 11:00:30|327.38|324.68|327.37|324.67|327.39|324.69|327.37|324.67|4
1739098840000|2025-02-09 11:00:40|327.3|324.6|327.33|324.63|327.33|324.63|327.3|324.6|4
1739098850000|2025-02-09 11:00:50|327.34|324.64|327.28|324.58|327.34|324.64|327.28|324.58|6
1739098860000|2025-02-09 11:01:00|327.29|324.59|327.28|324.58|327.29|324.59|327.2|324.5|12
1739098870000|2025-02-09 11:01:10|327.29|324.59|327.23|324.53|327.29|324.59|327.23|324.53|5
1739098880000|2025-02-09 11:01:20|327.21|324.51|327.11|324.41|327.21|324.51|327.11|324.41|4
1739098890000|2025-02-09 11:01:30|327.08|324.38|327.09|324.39|327.09|324.39|327.08|324.38|2
1739098900000|2025-02-09 11:01:40|327.1|324.4|327.1|324.4|327.1|324.4|327.09|324.39|5
1739098910000|2025-02-09 11:01:50|327.11|324.41|327.12|324.42|327.12|324.42|327.11|324.41|2
1739098920000|2025-02-09 11:02:00|327.13|324.43|327.18|324.48|327.18|324.48|327.13|324.43|8
1739098930000|2025-02-09 11:02:10|327.17|324.47|327.15|324.45|327.17|324.47|327.14|324.44|3
1739098940000|2025-02-09 11:02:20|327.14|324.44|327.07|324.37|327.14|324.44|327.07|324.37|2
1739098950000|2025-02-09 11:02:30|327.08|324.38|327.12|324.42|327.12|324.42|327.08|324.38|7
1739098960000|2025-02-09 11:02:40|327.06|324.36|327.07|324.37|327.07|324.37|327.06|324.36|2
1739098970000|2025-02-09 11:02:50|327.08|324.38|327.06|324.36|327.08|324.38|327.06|324.36|2
1739098980000|2025-02-09 11:03:00|327.03|324.33|327.02|324.32|327.04|324.34|327.02|324.32|5
1739098990000|2025-02-09 11:03:10|327.01|324.31|327.01|324.31|327.02|324.32|327.01|324.31|3
1739099000000|2025-02-09 11:03:20|326.99|324.29|327|324.3|327|324.3|326.99|324.29|2
1739099010000|2025-02-09 11:03:30|326.94|324.24|326.99|324.29|326.99|324.29|326.94|324.24|2
1739099040000|2025-02-09 11:04:00|327|324.3|327.01|324.31|327.01|324.31|327|324.3|2
1739099070000|2025-02-09 11:04:30|327|324.3|326.98|324.28|327|324.3|326.97|324.27|3
1739099080000|2025-02-09 11:04:40|326.99|324.29|327|324.3|327|324.3|326.99|324.29|2
1739099090000|2025-02-09 11:04:50|327.01|324.31|327.05|324.35|327.05|324.35|327.01|324.31|5
1739099100000|2025-02-09 11:05:00|327.04|324.34|327.19|324.49|327.19|324.49|327.04|324.34|9
1739099110000|2025-02-09 11:05:10|327.2|324.5|327.24|324.54|327.24|324.54|327.2|324.5|5
1739099120000|2025-02-09 11:05:20|327.25|324.55|327.25|324.55|327.25|324.55|327.25|324.55|1
1739099130000|2025-02-09 11:05:30|327.24|324.54|327.26|324.56|327.26|324.56|327.24|324.54|3
1739099140000|2025-02-09 11:05:40|327.12|324.42|327.21|324.51|327.21|324.51|327.12|324.42|4
1739099150000|2025-02-09 11:05:50|327.22|324.52|327.09|324.39|327.22|324.52|327.05|324.35|9
1739099160000|2025-02-09 11:06:00|327.1|324.4|327.11|324.41|327.11|324.41|327.08|324.38|6
1739099170000|2025-02-09 11:06:10|327.12|324.42|327.14|324.44|327.14|324.44|327.12|324.42|3
1739099180000|2025-02-09 11:06:20|327.13|324.43|327.13|324.43|327.13|324.43|327.13|324.43|1
1739099190000|2025-02-09 11:06:30|326.98|324.28|327|324.3|327|324.3|326.97|324.27|5
1739099200000|2025-02-09 11:06:40|327.01|324.31|327.02|324.32|327.02|324.32|327.01|324.31|4
1739099210000|2025-02-09 11:06:50|326.84|324.14|326.96|324.26|326.96|324.26|326.84|324.14|14
1739099220000|2025-02-09 11:07:00|326.97|324.27|327.02|324.32|327.02|324.32|326.96|324.26|8
1739099230000|2025-02-09 11:07:10|327.03|324.33|327.08|324.38|327.08|324.38|327.03|324.33|6
1739099240000|2025-02-09 11:07:20|327.09|324.39|327.21|324.51|327.21|324.51|327.09|324.39|7
1739099250000|2025-02-09 11:07:30|327.22|324.52|327.24|324.54|327.26|324.56|327.22|324.52|4
1739099270000|2025-02-09 11:07:50|327.11|324.41|327.17|324.47|327.17|324.47|327.11|324.41|7
1739099280000|2025-02-09 11:08:00|327.18|324.48|327.2|324.5|327.2|324.5|327.18|324.48|3
1739099290000|2025-02-09 11:08:10|327.18|324.48|327.1|324.4|327.18|324.48|326.95|324.25|5
1739099300000|2025-02-09 11:08:20|327.07|324.37|327.04|324.34|327.07|324.37|327.04|324.34|4
1739099310000|2025-02-09 11:08:30|327.03|324.33|327.03|324.33|327.03|324.33|327.03|324.33|1
1739099320000|2025-02-09 11:08:40|326.93|324.23|326.93|324.23|326.93|324.23|326.91|324.21|7
1739099330000|2025-02-09 11:08:50|326.94|324.24|326.97|324.27|326.97|324.27|326.93|324.23|6
1739099340000|2025-02-09 11:09:00|326.98|324.28|326.97|324.27|326.98|324.28|326.97|324.27|2
1739099350000|2025-02-09 11:09:10|326.98|324.28|327.07|324.37|327.07|324.37|326.98|324.28|4
1739099360000|2025-02-09 11:09:20|327.06|324.36|327.1|324.4|327.1|324.4|327.06|324.36|5
1739099370000|2025-02-09 11:09:30|327.11|324.41|327.1|324.4|327.12|324.42|327.08|324.38|5
1739099380000|2025-02-09 11:09:40|327.09|324.39|327.09|324.39|327.09|324.39|327.09|324.39|1
1739099390000|2025-02-09 11:09:50|326.97|324.27|327.07|324.37|327.07|324.37|326.97|324.27|11
1739099400000|2025-02-09 11:10:00|327.14|324.44|327.19|324.49|327.19|324.49|327.14|324.44|8
1739099410000|2025-02-09 11:10:10|327.2|324.5|327.2|324.5|327.2|324.5|327.2|324.5|1
1739099420000|2025-02-09 11:10:20|327|324.3|327.12|324.42|327.12|324.42|327|324.3|12
1739099430000|2025-02-09 11:10:30|327.13|324.43|327.14|324.44|327.14|324.44|327.12|324.42|6
1739099440000|2025-02-09 11:10:40|327.15|324.45|327.16|324.46|327.16|324.46|327.14|324.44|4
1739099450000|2025-02-09 11:10:50|327.19|324.49|327.22|324.52|327.22|324.52|327.19|324.49|8
1739099460000|2025-02-09 11:11:00|327.23|324.53|327.23|324.53|327.23|324.53|327.23|324.53|1
1739099470000|2025-02-09 11:11:10|327.22|324.52|327.12|324.42|327.22|324.52|327.08|324.38|6
1739099480000|2025-02-09 11:11:20|327.13|324.43|327.19|324.49|327.19|324.49|327.13|324.43|7
1739099490000|2025-02-09 11:11:30|327.2|324.5|327.2|324.5|327.22|324.52|327.18|324.48|8
1739099500000|2025-02-09 11:11:40|327.07|324.37|327.12|324.42|327.12|324.42|327.07|324.37|6
1739099510000|2025-02-09 11:11:50|327.13|324.43|327.13|324.43|327.13|324.43|327.13|324.43|1
1739099520000|2025-02-09 11:12:00|327.12|324.42|327.07|324.37|327.12|324.42|327.06|324.36|4
1739099530000|2025-02-09 11:12:10|327.08|324.38|326.97|324.27|327.08|324.38|326.91|324.21|11
1739099540000|2025-02-09 11:12:20|326.98|324.28|326.99|324.29|326.99|324.29|326.97|324.27|4
1739099550000|2025-02-09 11:12:30|327|324.3|327|324.3|327|324.3|326.99|324.29|3
1739099560000|2025-02-09 11:12:40|326.99|324.29|327|324.3|327|324.3|326.99|324.29|4
1739099580000|2025-02-09 11:13:00|327.01|324.31|327.04|324.34|327.04|324.34|327.01|324.31|4
1739099590000|2025-02-09 11:13:10|327.03|324.33|326.97|324.27|327.03|324.33|326.87|324.17|12
1739099600000|2025-02-09 11:13:20|326.98|324.28|326.9|324.2|326.98|324.28|326.82|324.12|10
1739099610000|2025-02-09 11:13:30|326.91|324.21|326.91|324.21|326.94|324.24|326.9|324.2|6
1739099620000|2025-02-09 11:13:40|326.88|324.18|326.76|324.06|326.88|324.18|326.74|324.04|6
1739099630000|2025-02-09 11:13:50|326.77|324.07|326.8|324.1|326.82|324.12|326.77|324.07|12
1739099640000|2025-02-09 11:14:00|326.81|324.11|326.8|324.1|326.81|324.11|326.78|324.08|8
1739099650000|2025-02-09 11:14:10|326.81|324.11|326.82|324.12|326.83|324.13|326.81|324.11|5
1739099670000|2025-02-09 11:14:30|326.81|324.11|326.81|324.11|326.81|324.11|326.81|324.11|1
1739099690000|2025-02-09 11:14:50|326.82|324.12|326.88|324.18|326.89|324.19|326.82|324.12|4
1739099700000|2025-02-09 11:15:00|326.89|324.19|326.86|324.16|326.89|324.19|326.72|324.02|6
1739099710000|2025-02-09 11:15:10|326.85|324.15|326.95|324.25|326.95|324.25|326.85|324.15|8
1739099720000|2025-02-09 11:15:20|326.96|324.26|326.98|324.28|326.98|324.28|326.96|324.26|3
1739099730000|2025-02-09 11:15:30|326.99|324.29|327.09|324.39|327.09|324.39|326.99|324.29|4
1739099740000|2025-02-09 11:15:40|327.08|324.38|327.08|324.38|327.08|324.38|327.08|324.38|1
1739099750000|2025-02-09 11:15:50|326.95|324.25|326.94|324.24|326.95|324.25|326.94|324.24|2
1739099760000|2025-02-09 11:16:00|326.95|324.25|327.03|324.33|327.03|324.33|326.95|324.25|11
1739099770000|2025-02-09 11:16:10|327.04|324.34|327.04|324.34|327.04|324.34|327.04|324.34|1
1739099780000|2025-02-09 11:16:20|327.03|324.33|327.05|324.35|327.05|324.35|327.03|324.33|5
1739099790000|2025-02-09 11:16:30|327.1|324.4|327.09|324.39|327.1|324.4|327.09|324.39|2
1739099800000|2025-02-09 11:16:40|327.08|324.38|327.08|324.38|327.08|324.38|327.08|324.38|1
1739099830000|2025-02-09 11:17:10|327.07|324.37|327.07|324.37|327.07|324.37|327.07|324.37|1
1739099840000|2025-02-09 11:17:20|327.09|324.39|327.12|324.42|327.12|324.42|327.07|324.37|4
1739099850000|2025-02-09 11:17:30|327.13|324.43|327.19|324.49|327.19|324.49|327.13|324.43|6
1739099860000|2025-02-09 11:17:40|327.2|324.5|327.38|324.68|327.38|324.68|327.2|324.5|12
1739099880000|2025-02-09 11:18:00|327.39|324.69|327.3|324.6|327.39|324.69|327.3|324.6|4
1739099890000|2025-02-09 11:18:10|327.36|324.66|327.36|324.66|327.36|324.66|327.36|324.66|1
1739099910000|2025-02-09 11:18:30|327.3|324.6|327.32|324.62|327.32|324.62|327.3|324.6|3
1739099920000|2025-02-09 11:18:40|327.33|324.63|327.3|324.6|327.33|324.63|327.3|324.6|2
1739099940000|2025-02-09 11:19:00|327.29|324.59|327.37|324.67|327.37|324.67|327.29|324.59|6
1739099950000|2025-02-09 11:19:10|327.38|324.68|327.37|324.67|327.39|324.69|327.3|324.6|5
1739099960000|2025-02-09 11:19:20|327.3|324.6|327.31|324.61|327.33|324.63|327.3|324.6|6
1739099980000|2025-02-09 11:19:40|327.3|324.6|327.31|324.61|327.31|324.61|327.3|324.6|4
1739099990000|2025-02-09 11:19:50|327.3|324.6|327.31|324.61|327.31|324.61|327.26|324.56|7
1739100000000|2025-02-09 11:20:00|327.3|324.6|327.31|324.61|327.32|324.62|327.3|324.6|10
1739100010000|2025-02-09 11:20:10|327.32|324.62|327.32|324.62|327.32|324.62|327.32|324.62|1
1739100020000|2025-02-09 11:20:20|327.33|324.63|327.32|324.62|327.33|324.63|327.3|324.6|4
1739100030000|2025-02-09 11:20:30|327.33|324.63|327.29|324.59|327.33|324.63|327.26|324.56|5
1739100040000|2025-02-09 11:20:40|327.3|324.6|327.32|324.62|327.32|324.62|327.3|324.6|3
1739100050000|2025-02-09 11:20:50|327.33|324.63|327.32|324.62|327.43|324.73|327.3|324.6|9
1739100060000|2025-02-09 11:21:00|327.33|324.63|327.41|324.71|327.41|324.71|327.33|324.63|8
1739100070000|2025-02-09 11:21:10|327.42|324.72|327.3|324.6|327.43|324.73|327.3|324.6|4
1739100080000|2025-02-09 11:21:20|327.31|324.61|327.37|324.67|327.37|324.67|327.31|324.61|7
1739100090000|2025-02-09 11:21:30|327.38|324.68|327.39|324.69|327.39|324.69|327.38|324.68|2
1739100100000|2025-02-09 11:21:40|327.4|324.7|327.4|324.7|327.4|324.7|327.4|324.7|1
1739100110000|2025-02-09 11:21:50|327.39|324.69|327.39|324.69|327.4|324.7|327.39|324.69|3
1739100120000|2025-02-09 11:22:00|327.31|324.61|327.38|324.68|327.38|324.68|327.31|324.61|8
1739100130000|2025-02-09 11:22:10|327.24|324.54|327.26|324.56|327.27|324.57|327.24|324.54|5
1739100140000|2025-02-09 11:22:20|327.27|324.57|327.13|324.43|327.28|324.58|327.12|324.42|11
1739100150000|2025-02-09 11:22:30|327.14|324.44|327.15|324.45|327.17|324.47|327.14|324.44|10
1739100160000|2025-02-09 11:22:40|327.14|324.44|327.15|324.45|327.16|324.46|327.14|324.44|4
1739100170000|2025-02-09 11:22:50|327.16|324.46|327.14|324.44|327.16|324.46|327.14|324.44|3
1739100180000|2025-02-09 11:23:00|327.15|324.45|327.25|324.55|327.26|324.56|327.14|324.44|8
1739100190000|2025-02-09 11:23:10|327.26|324.56|327.27|324.57|327.27|324.57|327.26|324.56|2
1739100200000|2025-02-09 11:23:20|327.26|324.56|327.25|324.55|327.26|324.56|327.25|324.55|2
1739100220000|2025-02-09 11:23:40|327.26|324.56|327.26|324.56|327.26|324.56|327.26|324.56|1
1739100230000|2025-02-09 11:23:50|327.25|324.55|327.25|324.55|327.25|324.55|327.25|324.55|1
1739100240000|2025-02-09 11:24:00|327.24|324.54|327.24|324.54|327.24|324.54|327.24|324.54|1
1739100250000|2025-02-09 11:24:10|327.21|324.51|327.13|324.43|327.21|324.51|327.08|324.38|7
1739100260000|2025-02-09 11:24:20|327.14|324.44|327.17|324.47|327.18|324.48|327.14|324.44|6
1739100270000|2025-02-09 11:24:30|327.18|324.48|327.19|324.49|327.19|324.49|327.18|324.48|2
1739100280000|2025-02-09 11:24:40|327.2|324.5|327.2|324.5|327.2|324.5|327.2|324.5|1
1739100290000|2025-02-09 11:24:50|327.19|324.49|327.19|324.49|327.19|324.49|327.19|324.49|1
1739100300000|2025-02-09 11:25:00|327.2|324.5|327.28|324.58|327.28|324.58|327.2|324.5|4
1739100310000|2025-02-09 11:25:10|327.29|324.59|327.3|324.6|327.3|324.6|327.29|324.59|2
1739100320000|2025-02-09 11:25:20|327.31|324.61|327.3|324.6|327.31|324.61|327.3|324.6|2
1739100340000|2025-02-09 11:25:40|327.29|324.59|327.3|324.6|327.3|324.6|327.29|324.59|2
1739100350000|2025-02-09 11:25:50|327.29|324.59|327.19|324.49|327.29|324.59|327.18|324.48|7
1739100360000|2025-02-09 11:26:00|327.2|324.5|327.15|324.45|327.23|324.53|327.13|324.43|9
1739100370000|2025-02-09 11:26:10|327.16|324.46|327.17|324.47|327.17|324.47|327.16|324.46|2
1739100390000|2025-02-09 11:26:30|327.16|324.46|327.16|324.46|327.16|324.46|327.16|324.46|1
1739100400000|2025-02-09 11:26:40|327.06|324.36|327.05|324.35|327.06|324.36|327.05|324.35|2
1739100410000|2025-02-09 11:26:50|327.06|324.36|327.08|324.38|327.08|324.38|327.06|324.36|5
1739100420000|2025-02-09 11:27:00|327.09|324.39|327.1|324.4|327.1|324.4|327.08|324.38|6
1739100440000|2025-02-09 11:27:20|327.11|324.41|327.12|324.42|327.12|324.42|327.11|324.41|2
1739100450000|2025-02-09 11:27:30|327.11|324.41|327.1|324.4|327.11|324.41|327.1|324.4|2
1739100460000|2025-02-09 11:27:40|326.98|324.28|327.06|324.36|327.09|324.39|326.98|324.28|4
1739100480000|2025-02-09 11:28:00|326.99|324.29|327.06|324.36|327.06|324.36|326.99|324.29|4
1739100490000|2025-02-09 11:28:10|327.05|324.35|327.05|324.35|327.06|324.36|327.05|324.35|3
1739100500000|2025-02-09 11:28:20|327.11|324.41|327.12|324.42|327.12|324.42|327.1|324.4|4
1739100510000|2025-02-09 11:28:30|327.13|324.43|327.12|324.42|327.13|324.43|327.12|324.42|2
1739100520000|2025-02-09 11:28:40|327.14|324.44|327.25|324.55|327.25|324.55|327.14|324.44|7
1739100530000|2025-02-09 11:28:50|327.26|324.56|327.27|324.57|327.27|324.57|327.26|324.56|2
1739100540000|2025-02-09 11:29:00|327.28|324.58|327.27|324.57|327.28|324.58|327.27|324.57|2
1739100550000|2025-02-09 11:29:10|327.26|324.56|327.26|324.56|327.26|324.56|327.26|324.56|1
1739100560000|2025-02-09 11:29:20|327.28|324.58|327.27|324.57|327.28|324.58|327.27|324.57|2
1739100570000|2025-02-09 11:29:30|327.28|324.58|327.29|324.59|327.29|324.59|327.28|324.58|2
1739100580000|2025-02-09 11:29:40|327.3|324.6|327.3|324.6|327.3|324.6|327.3|324.6|1
1739100590000|2025-02-09 11:29:50|327.31|324.61|327.31|324.61|327.31|324.61|327.31|324.61|1
1739100600000|2025-02-09 11:30:00|327.22|324.52|327.25|324.55|327.31|324.61|327.22|324.52|8
1739100610000|2025-02-09 11:30:10|327.26|324.56|327.29|324.59|327.29|324.59|327.26|324.56|4
1739100620000|2025-02-09 11:30:20|327.3|324.6|327.18|324.48|327.31|324.61|327.16|324.46|16
1739100630000|2025-02-09 11:30:30|327.19|324.49|327.29|324.59|327.29|324.59|327.19|324.49|11
1739100640000|2025-02-09 11:30:40|327.3|324.6|327.33|324.63|327.33|324.63|327.3|324.6|4
1739100650000|2025-02-09 11:30:50|327.28|324.58|327.31|324.61|327.31|324.61|327.28|324.58|4
1739100670000|2025-02-09 11:31:10|327.3|324.6|327.21|324.51|327.3|324.6|327.18|324.48|7
1739100680000|2025-02-09 11:31:20|327.22|324.52|327.32|324.62|327.32|324.62|327.22|324.52|5
1739100690000|2025-02-09 11:31:30|327.33|324.63|327.37|324.67|327.37|324.67|327.32|324.62|9
1739100700000|2025-02-09 11:31:40|327.38|324.68|327.4|324.7|327.4|324.7|327.38|324.68|3
1739100710000|2025-02-09 11:31:50|327.47|324.77|327.53|324.83|327.58|324.88|327.47|324.77|7
1739100720000|2025-02-09 11:32:00|327.54|324.84|327.43|324.73|327.55|324.85|327.39|324.69|7
1739100730000|2025-02-09 11:32:10|327.44|324.74|327.46|324.76|327.47|324.77|327.44|324.74|5
1739100740000|2025-02-09 11:32:20|327.47|324.77|327.5|324.8|327.5|324.8|327.47|324.77|4
1739100750000|2025-02-09 11:32:30|327.51|324.81|327.44|324.74|327.52|324.82|327.4|324.7|8
1739100760000|2025-02-09 11:32:40|327.45|324.75|327.36|324.66|327.49|324.79|327.29|324.59|9
1739100770000|2025-02-09 11:32:50|327.37|324.67|327.43|324.73|327.43|324.73|327.37|324.67|6
1739100780000|2025-02-09 11:33:00|327.44|324.74|327.49|324.79|327.53|324.83|327.44|324.74|7
1739100790000|2025-02-09 11:33:10|327.5|324.8|327.59|324.89|327.59|324.89|327.5|324.8|6
1739100800000|2025-02-09 11:33:20|327.6|324.9|327.6|324.9|327.6|324.9|327.6|324.9|1
1739100810000|2025-02-09 11:33:30|327.52|324.82|327.57|324.87|327.57|324.87|327.52|324.82|6
1739100820000|2025-02-09 11:33:40|327.56|324.86|327.56|324.86|327.56|324.86|327.56|324.86|1
1739100830000|2025-02-09 11:33:50|327.57|324.87|327.6|324.9|327.6|324.9|327.57|324.87|4
1739100840000|2025-02-09 11:34:00|327.63|324.93|327.73|325.03|327.73|325.03|327.6|324.9|9
1739100850000|2025-02-09 11:34:10|327.72|325.02|327.69|324.99|327.72|325.02|327.6|324.9|4
1739100860000|2025-02-09 11:34:20|327.7|325|327.72|325.02|327.72|325.02|327.7|325|3
1739100870000|2025-02-09 11:34:30|327.58|324.88|327.64|324.94|327.64|324.94|327.58|324.88|7
1739100880000|2025-02-09 11:34:40|327.65|324.95|327.54|324.84|327.65|324.95|327.46|324.76|13
1739100890000|2025-02-09 11:34:50|327.55|324.85|327.59|324.89|327.59|324.89|327.55|324.85|7
1739100900000|2025-02-09 11:35:00|327.6|324.9|327.6|324.9|327.61|324.91|327.59|324.89|5
1739100910000|2025-02-09 11:35:10|327.64|324.94|327.71|325.01|327.71|325.01|327.64|324.94|4
1739100920000|2025-02-09 11:35:20|327.72|325.02|327.65|324.95|327.76|325.06|327.63|324.93|12
1739100930000|2025-02-09 11:35:30|327.66|324.96|327.72|325.02|327.72|325.02|327.66|324.96|9
1739100940000|2025-02-09 11:35:40|327.73|325.03|327.7|325|327.74|325.04|327.69|324.99|4
1739100950000|2025-02-09 11:35:50|327.71|325.01|327.76|325.06|327.76|325.06|327.71|325.01|6
1739100960000|2025-02-09 11:36:00|327.77|325.07|327.77|325.07|327.77|325.07|327.77|325.07|1
1739100970000|2025-02-09 11:36:10|327.76|325.06|327.77|325.07|327.78|325.08|327.76|325.06|3
1739100980000|2025-02-09 11:36:20|327.78|325.08|327.77|325.07|327.78|325.08|327.77|325.07|2
1739100990000|2025-02-09 11:36:30|327.78|325.08|327.79|325.09|327.79|325.09|327.77|325.07|4
1739101000000|2025-02-09 11:36:40|327.8|325.1|327.82|325.12|327.82|325.12|327.8|325.1|3
1739101010000|2025-02-09 11:36:50|327.81|325.11|327.81|325.11|327.81|325.11|327.81|325.11|1
1739101020000|2025-02-09 11:37:00|327.86|325.16|327.81|325.11|327.86|325.16|327.81|325.11|2
1739101060000|2025-02-09 11:37:40|327.86|325.16|327.86|325.16|327.86|325.16|327.86|325.16|1
1739101070000|2025-02-09 11:37:50|327.93|325.23|327.93|325.23|327.93|325.23|327.93|325.23|1
1739101080000|2025-02-09 11:38:00|327.94|325.24|328.02|325.32|328.02|325.32|327.93|325.23|11
1739101090000|2025-02-09 11:38:10|328.03|325.33|328.07|325.37|328.07|325.37|328.03|325.33|9
1739101100000|2025-02-09 11:38:20|328.08|325.38|327.99|325.29|328.09|325.39|327.95|325.25|7
1739101110000|2025-02-09 11:38:30|328|325.3|328.04|325.34|328.04|325.34|328|325.3|5
1739101120000|2025-02-09 11:38:40|328.05|325.35|328.05|325.35|328.05|325.35|328.05|325.35|1
1739101130000|2025-02-09 11:38:50|328.06|325.36|328.06|325.36|328.06|325.36|328.06|325.36|1
1739101140000|2025-02-09 11:39:00|328.07|325.37|328.08|325.38|328.08|325.38|328.06|325.36|4
1739101190000|2025-02-09 11:39:50|327.96|325.26|328.05|325.35|328.05|325.35|327.96|325.26|2
1739101220000|2025-02-09 11:40:20|327.95|325.25|327.95|325.25|327.95|325.25|327.95|325.25|1
1739101230000|2025-02-09 11:40:30|327.96|325.26|327.99|325.29|327.99|325.29|327.96|325.26|4
1739101240000|2025-02-09 11:40:40|328|325.3|327.87|325.17|328.01|325.31|327.85|325.15|8
1739101250000|2025-02-09 11:40:50|327.88|325.18|327.92|325.22|327.92|325.22|327.88|325.18|5
1739101260000|2025-02-09 11:41:00|327.83|325.13|327.85|325.15|327.85|325.15|327.83|325.13|5
1739101270000|2025-02-09 11:41:10|327.86|325.16|327.87|325.17|327.87|325.17|327.86|325.16|2
1739101290000|2025-02-09 11:41:30|327.8|325.1|327.81|325.11|327.81|325.11|327.8|325.1|2
1739101300000|2025-02-09 11:41:40|327.82|325.12|327.85|325.15|327.85|325.15|327.82|325.12|6
1739101320000|2025-02-09 11:42:00|327.84|325.14|327.84|325.14|327.85|325.15|327.84|325.14|5
1739101330000|2025-02-09 11:42:10|327.85|325.15|327.84|325.14|327.85|325.15|327.84|325.14|2
1739101340000|2025-02-09 11:42:20|327.77|325.07|327.78|325.08|327.78|325.08|327.76|325.06|4
1739101350000|2025-02-09 11:42:30|327.79|325.09|327.82|325.12|327.82|325.12|327.79|325.09|4
1739101360000|2025-02-09 11:42:40|327.69|324.99|327.72|325.02|327.72|325.02|327.69|324.99|6
1739101370000|2025-02-09 11:42:50|327.73|325.03|327.62|324.92|327.74|325.04|327.46|324.76|10
1739101380000|2025-02-09 11:43:00|327.61|324.91|327.57|324.87|327.61|324.91|327.57|324.87|4
1739101390000|2025-02-09 11:43:10|327.58|324.88|327.58|324.88|327.58|324.88|327.57|324.87|3
1739101400000|2025-02-09 11:43:20|327.57|324.87|327.56|324.86|327.58|324.88|327.56|324.86|4
1739101410000|2025-02-09 11:43:30|327.43|324.73|327.39|324.69|327.47|324.77|327.39|324.69|9
1739101420000|2025-02-09 11:43:40|327.4|324.7|327.36|324.66|327.4|324.7|327.36|324.66|9
1739101430000|2025-02-09 11:43:50|327.35|324.65|327.27|324.57|327.36|324.66|327.24|324.54|9
1739101440000|2025-02-09 11:44:00|327.28|324.58|327.29|324.59|327.31|324.61|327.28|324.58|8
1739101450000|2025-02-09 11:44:10|327.3|324.6|327.17|324.47|327.3|324.6|327.16|324.46|9
1739101460000|2025-02-09 11:44:20|327.18|324.48|327.18|324.48|327.18|324.48|327.16|324.46|5
1739101470000|2025-02-09 11:44:30|327.19|324.49|327.05|324.35|327.19|324.49|327.03|324.33|9
1739101480000|2025-02-09 11:44:40|327.06|324.36|327.09|324.39|327.09|324.39|327.06|324.36|4
1739101490000|2025-02-09 11:44:50|327.08|324.38|327.14|324.44|327.14|324.44|327.08|324.38|9
1739101500000|2025-02-09 11:45:00|327.15|324.45|327.07|324.37|327.17|324.47|327.03|324.33|8
1739101510000|2025-02-09 11:45:10|327.08|324.38|327.1|324.4|327.1|324.4|327.08|324.38|3
1739101520000|2025-02-09 11:45:20|327.11|324.41|327.22|324.52|327.22|324.52|327.11|324.41|9
1739101530000|2025-02-09 11:45:30|327.16|324.46|327.08|324.38|327.19|324.49|327.05|324.35|9
1739101540000|2025-02-09 11:45:40|327.09|324.39|327.23|324.53|327.23|324.53|327.09|324.39|9
1739101550000|2025-02-09 11:45:50|327.24|324.54|327.16|324.46|327.25|324.55|327.11|324.41|12
1739101560000|2025-02-09 11:46:00|327.17|324.47|327.23|324.53|327.23|324.53|327.17|324.47|9
1739101570000|2025-02-09 11:46:10|327.24|324.54|327.27|324.57|327.27|324.57|327.24|324.54|4
1739101580000|2025-02-09 11:46:20|327.26|324.56|327.3|324.6|327.3|324.6|327.26|324.56|5
1739101590000|2025-02-09 11:46:30|327.27|324.57|327.27|324.57|327.27|324.57|327.27|324.57|1
1739101600000|2025-02-09 11:46:40|327.16|324.46|327.18|324.48|327.18|324.48|327.16|324.46|3
1739101610000|2025-02-09 11:46:50|327.19|324.49|327.23|324.53|327.23|324.53|327.19|324.49|7
1739101620000|2025-02-09 11:47:00|327.24|324.54|327.35|324.65|327.35|324.65|327.24|324.54|4
1739101630000|2025-02-09 11:47:10|327.36|324.66|327.38|324.68|327.38|324.68|327.36|324.66|3
1739101640000|2025-02-09 11:47:20|327.39|324.69|327.39|324.69|327.39|324.69|327.38|324.68|5
1739101650000|2025-02-09 11:47:30|327.4|324.7|327.5|324.8|327.51|324.81|327.4|324.7|3
1739101660000|2025-02-09 11:47:40|327.46|324.76|327.49|324.79|327.49|324.79|327.46|324.76|4
1739101670000|2025-02-09 11:47:50|327.47|324.77|327.48|324.78|327.5|324.8|327.46|324.76|9
1739101680000|2025-02-09 11:48:00|327.37|324.67|327.48|324.78|327.48|324.78|327.37|324.67|7
1739101690000|2025-02-09 11:48:10|327.47|324.77|327.47|324.77|327.47|324.77|327.47|324.77|1
1739101700000|2025-02-09 11:48:20|327.46|324.76|327.5|324.8|327.51|324.81|327.46|324.76|4
1739101710000|2025-02-09 11:48:30|327.49|324.79|327.49|324.79|327.49|324.79|327.37|324.67|3
1739101720000|2025-02-09 11:48:40|327.39|324.69|327.4|324.7|327.4|324.7|327.39|324.69|2
1739101730000|2025-02-09 11:48:50|327.41|324.71|327.46|324.76|327.46|324.76|327.41|324.71|6
1739101740000|2025-02-09 11:49:00|327.45|324.75|327.5|324.8|327.5|324.8|327.45|324.75|6
1739101750000|2025-02-09 11:49:10|327.51|324.81|327.53|324.83|327.53|324.83|327.51|324.81|3
1739101760000|2025-02-09 11:49:20|327.52|324.82|327.43|324.73|327.52|324.82|327.38|324.68|8
1739101770000|2025-02-09 11:49:30|327.44|324.74|327.48|324.78|327.48|324.78|327.44|324.74|5
1739101780000|2025-02-09 11:49:40|327.47|324.77|327.43|324.73|327.47|324.77|327.38|324.68|7
1739101790000|2025-02-09 11:49:50|327.44|324.74|327.47|324.77|327.47|324.77|327.44|324.74|4
1739101800000|2025-02-09 11:50:00|327.46|324.76|327.46|324.76|327.46|324.76|327.46|324.76|1
1739101820000|2025-02-09 11:50:20|327.41|324.71|327.42|324.72|327.42|324.72|327.4|324.7|4
1739101830000|2025-02-09 11:50:30|327.43|324.73|327.44|324.74|327.44|324.74|327.43|324.73|2
1739101840000|2025-02-09 11:50:40|327.45|324.75|327.44|324.74|327.45|324.75|327.36|324.66|3
1739101850000|2025-02-09 11:50:50|327.4|324.7|327.39|324.69|327.4|324.7|327.38|324.68|3
1739101860000|2025-02-09 11:51:00|327.38|324.68|327.38|324.68|327.38|324.68|327.37|324.67|3
1739101870000|2025-02-09 11:51:10|327.37|324.67|327.35|324.65|327.37|324.67|327.35|324.65|3
1739101890000|2025-02-09 11:51:30|327.25|324.55|327.25|324.55|327.26|324.56|327.23|324.53|7
1739101900000|2025-02-09 11:51:40|327.26|324.56|327.17|324.47|327.26|324.56|327.16|324.46|9
1739101910000|2025-02-09 11:51:50|327.18|324.48|327.24|324.54|327.24|324.54|327.17|324.47|9
1739101920000|2025-02-09 11:52:00|327.23|324.53|327.22|324.52|327.23|324.53|327.22|324.52|2
1739101930000|2025-02-09 11:52:10|327.2|324.5|327.21|324.51|327.21|324.51|327.2|324.5|2
1739101940000|2025-02-09 11:52:20|327.22|324.52|327.21|324.51|327.23|324.53|327.21|324.51|3
1739101950000|2025-02-09 11:52:30|327.15|324.45|327.14|324.44|327.17|324.47|327.14|324.44|6
1739101960000|2025-02-09 11:52:40|327.13|324.43|327|324.3|327.14|324.44|326.91|324.21|12
1739101970000|2025-02-09 11:52:50|326.99|324.29|326.99|324.29|327|324.3|326.97|324.27|9
1739101980000|2025-02-09 11:53:00|327|324.3|327.27|324.57|327.27|324.57|326.99|324.29|7
1739101990000|2025-02-09 11:53:10|327.26|324.56|327.31|324.61|327.31|324.61|327.26|324.56|6
1739102000000|2025-02-09 11:53:20|327.32|324.62|327.36|324.66|327.36|324.66|327.32|324.62|5
1739102010000|2025-02-09 11:53:30|327.39|324.69|327.58|324.88|327.58|324.88|327.39|324.69|7
1739102020000|2025-02-09 11:53:40|327.57|324.87|327.59|324.89|327.59|324.89|327.57|324.87|3
1739102030000|2025-02-09 11:53:50|327.6|324.9|327.61|324.91|327.61|324.91|327.6|324.9|2
1739102040000|2025-02-09 11:54:00|327.62|324.92|327.7|325|327.7|325|327.62|324.92|7
1739102050000|2025-02-09 11:54:10|327.71|325.01|327.75|325.05|327.75|325.05|327.71|325.01|3
1739102060000|2025-02-09 11:54:20|327.76|325.06|327.78|325.08|327.78|325.08|327.76|325.06|3
1739102070000|2025-02-09 11:54:30|327.69|324.99|327.86|325.16|327.86|325.16|327.69|324.99|10
1739102080000|2025-02-09 11:54:40|327.87|325.17|327.86|325.16|327.89|325.19|327.8|325.1|5
1739102090000|2025-02-09 11:54:50|327.81|325.11|327.85|325.15|327.85|325.15|327.81|325.11|5
1739102100000|2025-02-09 11:55:00|327.72|325.02|327.84|325.14|327.85|325.15|327.72|325.02|5
1739102110000|2025-02-09 11:55:10|327.72|325.02|327.73|325.03|327.81|325.11|327.72|325.02|6
1739102120000|2025-02-09 11:55:20|327.74|325.04|327.77|325.07|327.77|325.07|327.74|325.04|4
1739102130000|2025-02-09 11:55:30|327.78|325.08|327.79|325.09|327.79|325.09|327.78|325.08|4
1739102140000|2025-02-09 11:55:40|327.8|325.1|327.79|325.09|327.8|325.1|327.79|325.09|4
1739102150000|2025-02-09 11:55:50|327.7|325|327.72|325.02|327.72|325.02|327.7|325|3
1739102160000|2025-02-09 11:56:00|327.73|325.03|327.69|324.99|327.75|325.05|327.66|324.96|7
1739102170000|2025-02-09 11:56:10|327.7|325|327.74|325.04|327.74|325.04|327.7|325|5
1739102190000|2025-02-09 11:56:30|327.65|324.95|327.67|324.97|327.67|324.97|327.65|324.95|3
1739102200000|2025-02-09 11:56:40|327.66|324.96|327.68|324.98|327.69|324.99|327.66|324.96|7
1739102210000|2025-02-09 11:56:50|327.69|324.99|327.66|324.96|327.69|324.99|327.66|324.96|4
1739102220000|2025-02-09 11:57:00|327.67|324.97|327.69|324.99|327.69|324.99|327.67|324.97|3
1739102230000|2025-02-09 11:57:10|327.7|325|327.66|324.96|327.7|325|327.61|324.91|3
1739102240000|2025-02-09 11:57:20|327.65|324.95|327.51|324.81|327.65|324.95|327.49|324.79|7
1739102250000|2025-02-09 11:57:30|327.52|324.82|327.57|324.87|327.57|324.87|327.52|324.82|8
1739102260000|2025-02-09 11:57:40|327.56|324.86|327.57|324.87|327.58|324.88|327.56|324.86|6
1739102280000|2025-02-09 11:58:00|327.47|324.77|327.51|324.81|327.51|324.81|327.47|324.77|7
1739102290000|2025-02-09 11:58:10|327.52|324.82|327.51|324.81|327.53|324.83|327.51|324.81|4
1739102300000|2025-02-09 11:58:20|327.41|324.71|327.44|324.74|327.44|324.74|327.41|324.71|12
1739102310000|2025-02-09 11:58:30|327.45|324.75|327.48|324.78|327.48|324.78|327.45|324.75|4
1739102320000|2025-02-09 11:58:40|327.39|324.69|327.37|324.67|327.44|324.74|327.34|324.64|10
1739102330000|2025-02-09 11:58:50|327.38|324.68|327.23|324.53|327.39|324.69|327.23|324.53|8
1739102340000|2025-02-09 11:59:00|327.24|324.54|327.26|324.56|327.27|324.57|327.24|324.54|5
1739102350000|2025-02-09 11:59:10|327.25|324.55|327.13|324.43|327.25|324.55|327.11|324.41|7
1739102360000|2025-02-09 11:59:20|327.02|324.32|327.09|324.39|327.09|324.39|327.01|324.31|12
1739102370000|2025-02-09 11:59:30|327.1|324.4|327.07|324.37|327.1|324.4|327.05|324.35|9
1739102380000|2025-02-09 11:59:40|327.06|324.36|327.07|324.37|327.07|324.37|327.06|324.36|2
1739102390000|2025-02-09 11:59:50|327.06|324.36|327|324.3|327.07|324.37|326.99|324.29|8
1739102400000|2025-02-09 12:00:00|327.01|324.31|326.83|324.13|327.04|324.34|326.71|324.01|17
1739102410000|2025-02-09 12:00:10|326.84|324.14|326.91|324.21|326.91|324.21|326.84|324.14|12
1739102420000|2025-02-09 12:00:20|326.92|324.22|326.83|324.13|326.92|324.22|326.8|324.1|7
1739102430000|2025-02-09 12:00:30|326.84|324.14|326.87|324.17|326.87|324.17|326.84|324.14|10
1739102440000|2025-02-09 12:00:40|326.88|324.18|326.92|324.22|326.92|324.22|326.88|324.18|7
1739102450000|2025-02-09 12:00:50|326.91|324.21|326.91|324.21|326.92|324.22|326.91|324.21|5
1739102460000|2025-02-09 12:01:00|326.74|324.04|326.82|324.12|326.82|324.12|326.74|324.04|9
1739102470000|2025-02-09 12:01:10|326.83|324.13|326.89|324.19|326.89|324.19|326.83|324.13|7
1739102480000|2025-02-09 12:01:20|326.95|324.25|327|324.3|327|324.3|326.95|324.25|6
1739102490000|2025-02-09 12:01:30|327.01|324.31|327.13|324.43|327.13|324.43|327.01|324.31|7
1739102500000|2025-02-09 12:01:40|327.14|324.44|327.16|324.46|327.16|324.46|327.14|324.44|3
1739102520000|2025-02-09 12:02:00|327.15|324.45|327.28|324.58|327.28|324.58|327.15|324.45|6
1739102530000|2025-02-09 12:02:10|327.29|324.59|327.45|324.75|327.45|324.75|327.29|324.59|11
1739102540000|2025-02-09 12:02:20|327.46|324.76|327.57|324.87|327.57|324.87|327.46|324.76|7
1739102550000|2025-02-09 12:02:30|327.58|324.88|327.47|324.77|327.59|324.89|327.46|324.76|4
1739102560000|2025-02-09 12:02:40|327.48|324.78|327.54|324.84|327.54|324.84|327.48|324.78|7
1739102570000|2025-02-09 12:02:50|327.55|324.85|327.38|324.68|327.55|324.85|327.38|324.68|8
1739102580000|2025-02-09 12:03:00|327.39|324.69|327.4|324.7|327.42|324.72|327.39|324.69|8
1739102590000|2025-02-09 12:03:10|327.27|324.57|327.29|324.59|327.3|324.6|327.27|324.57|5
1739102600000|2025-02-09 12:03:20|327.3|324.6|327.33|324.63|327.34|324.64|327.3|324.6|6
1739102610000|2025-02-09 12:03:30|327.34|324.64|327.35|324.65|327.36|324.66|327.34|324.64|6
1739102620000|2025-02-09 12:03:40|327.36|324.66|327.48|324.78|327.48|324.78|327.36|324.66|9
1739102630000|2025-02-09 12:03:50|327.49|324.79|327.49|324.79|327.49|324.79|327.49|324.79|1
1739102640000|2025-02-09 12:04:00|327.53|324.83|327.57|324.87|327.57|324.87|327.53|324.83|4
1739102650000|2025-02-09 12:04:10|327.58|324.88|327.59|324.89|327.59|324.89|327.58|324.88|2
1739102660000|2025-02-09 12:04:20|327.6|324.9|327.54|324.84|327.6|324.9|327.51|324.81|5
1739102670000|2025-02-09 12:04:30|327.55|324.85|327.59|324.89|327.6|324.9|327.55|324.85|7
1739102680000|2025-02-09 12:04:40|327.6|324.9|327.74|325.04|327.74|325.04|327.6|324.9|9
1739102690000|2025-02-09 12:04:50|327.75|325.05|327.77|325.07|327.78|325.08|327.75|325.05|5
1739102700000|2025-02-09 12:05:00|327.78|325.08|328.11|325.41|328.11|325.41|327.78|325.08|11
1739102710000|2025-02-09 12:05:10|328.12|325.42|328.18|325.48|328.18|325.48|328.12|325.42|7
1739102720000|2025-02-09 12:05:20|328.19|325.49|328.11|325.41|328.19|325.49|328.11|325.41|2
1739102730000|2025-02-09 12:05:30|328.12|325.42|328.17|325.47|328.17|325.47|328.12|325.42|6
1739102740000|2025-02-09 12:05:40|328.18|325.48|328.28|325.58|328.28|325.58|328.18|325.48|10
1739102750000|2025-02-09 12:05:50|328.29|325.59|328.32|325.62|328.32|325.62|328.29|325.59|4
1739102760000|2025-02-09 12:06:00|328.31|325.61|328.35|325.65|328.35|325.65|328.31|325.61|5
1739102790000|2025-02-09 12:06:30|328.23|325.53|328.35|325.65|328.35|325.65|328.23|325.53|4
1739102810000|2025-02-09 12:06:50|328.23|325.53|328.27|325.57|328.27|325.57|328.23|325.53|5
1739102820000|2025-02-09 12:07:00|328.28|325.58|328.33|325.63|328.33|325.63|328.28|325.58|6
1739102830000|2025-02-09 12:07:10|328.34|325.64|328.25|325.55|328.35|325.65|328.22|325.52|9
1739102840000|2025-02-09 12:07:20|328.26|325.56|328.17|325.47|328.31|325.61|328.17|325.47|7
1739102850000|2025-02-09 12:07:30|328.18|325.48|328.22|325.52|328.22|325.52|328.18|325.48|5
1739102860000|2025-02-09 12:07:40|328.23|325.53|328.25|325.55|328.25|325.55|328.23|325.53|3
1739102870000|2025-02-09 12:07:50|328.14|325.44|328.05|325.35|328.16|325.46|328.03|325.33|9
1739102880000|2025-02-09 12:08:00|328.06|325.36|327.98|325.28|328.07|325.37|327.96|325.26|7
1739102890000|2025-02-09 12:08:10|327.99|325.29|327.81|325.11|328|325.3|327.8|325.1|15
1739102900000|2025-02-09 12:08:20|327.75|325.05|327.62|324.92|327.77|325.07|327.62|324.92|14
1739102910000|2025-02-09 12:08:30|327.61|324.91|327.49|324.79|327.61|324.91|327.47|324.77|12
1739102920000|2025-02-09 12:08:40|327.5|324.8|327.51|324.81|327.52|324.82|327.5|324.8|6
1739102930000|2025-02-09 12:08:50|327.5|324.8|327.5|324.8|327.5|324.8|327.5|324.8|1
1739102940000|2025-02-09 12:09:00|327.4|324.7|327.41|324.71|327.42|324.72|327.38|324.68|14
1739102950000|2025-02-09 12:09:10|327.42|324.72|327.64|324.94|327.64|324.94|327.42|324.72|14
1739102960000|2025-02-09 12:09:20|327.65|324.95|327.73|325.03|327.73|325.03|327.65|324.95|8
1739102970000|2025-02-09 12:09:30|327.74|325.04|327.81|325.11|327.81|325.11|327.74|325.04|5
1739102990000|2025-02-09 12:09:50|327.82|325.12|327.91|325.21|327.91|325.21|327.82|325.12|6
1739103000000|2025-02-09 12:10:00|327.92|325.22|327.87|325.17|327.92|325.22|327.83|325.13|5
1739103010000|2025-02-09 12:10:10|327.93|325.23|327.99|325.29|327.99|325.29|327.93|325.23|7
1739103020000|2025-02-09 12:10:20|328|325.3|328.05|325.35|328.06|325.36|328|325.3|7
1739103030000|2025-02-09 12:10:30|328.06|325.36|328.06|325.36|328.06|325.36|328.06|325.36|1
1739103040000|2025-02-09 12:10:40|327.95|325.25|327.98|325.28|327.98|325.28|327.94|325.24|6
1739103050000|2025-02-09 12:10:50|327.99|325.29|328.04|325.34|328.04|325.34|327.99|325.29|6
1739103060000|2025-02-09 12:11:00|328.05|325.35|328.07|325.37|328.07|325.37|328.05|325.35|5
1739103070000|2025-02-09 12:11:10|328.11|325.41|328.11|325.41|328.11|325.41|328.11|325.41|1
1739103080000|2025-02-09 12:11:20|328.12|325.42|328.06|325.36|328.15|325.45|328.06|325.36|5
1739103090000|2025-02-09 12:11:30|328.07|325.37|328.1|325.4|328.1|325.4|328.07|325.37|4
1739103100000|2025-02-09 12:11:40|328.11|325.41|328.04|325.34|328.11|325.41|328.03|325.33|5
1739103110000|2025-02-09 12:11:50|328.05|325.35|328.05|325.35|328.06|325.36|328.05|325.35|3
1739103120000|2025-02-09 12:12:00|327.93|325.23|327.91|325.21|328.04|325.34|327.89|325.19|5
1739103130000|2025-02-09 12:12:10|327.92|325.22|327.95|325.25|327.95|325.25|327.92|325.22|6
1739103140000|2025-02-09 12:12:20|327.96|325.26|327.81|325.11|327.96|325.26|327.77|325.07|7
1739103150000|2025-02-09 12:12:30|327.82|325.12|327.54|324.84|327.82|325.12|327.54|324.84|13
1739103160000|2025-02-09 12:12:40|327.55|324.85|327.47|324.77|327.55|324.85|327.47|324.77|6
1739103170000|2025-02-09 12:12:50|327.48|324.78|327.46|324.76|327.48|324.78|327.46|324.76|7
1739103180000|2025-02-09 12:13:00|327.44|324.74|327.3|324.6|327.44|324.74|327.29|324.59|9
1739103190000|2025-02-09 12:13:10|327.31|324.61|327.36|324.66|327.36|324.66|327.3|324.6|10
1739103200000|2025-02-09 12:13:20|327.37|324.67|327.52|324.82|327.52|324.82|327.37|324.67|9
1739103210000|2025-02-09 12:13:30|327.53|324.83|327.57|324.87|327.57|324.87|327.53|324.83|5
1739103220000|2025-02-09 12:13:40|327.58|324.88|327.59|324.89|327.59|324.89|327.58|324.88|2
1739103230000|2025-02-09 12:13:50|327.48|324.78|327.58|324.88|327.58|324.88|327.48|324.78|5
1739103240000|2025-02-09 12:14:00|327.5|324.8|327.53|324.83|327.53|324.83|327.5|324.8|6
1739103250000|2025-02-09 12:14:10|327.54|324.84|327.43|324.73|327.56|324.86|327.43|324.73|10
1739103260000|2025-02-09 12:14:20|327.44|324.74|327.46|324.76|327.46|324.76|327.43|324.73|7
1739103270000|2025-02-09 12:14:30|327.47|324.77|327.5|324.8|327.5|324.8|327.47|324.77|4
1739103280000|2025-02-09 12:14:40|327.51|324.81|327.51|324.81|327.52|324.82|327.51|324.81|3
1739103290000|2025-02-09 12:14:50|327.52|324.82|327.52|324.82|327.52|324.82|327.51|324.81|5
1739103300000|2025-02-09 12:15:00|327.44|324.74|327.47|324.77|327.47|324.77|327.42|324.72|7
1739103310000|2025-02-09 12:15:10|327.48|324.78|327.41|324.71|327.51|324.81|327.41|324.71|5
1739103320000|2025-02-09 12:15:20|327.42|324.72|327.47|324.77|327.47|324.77|327.42|324.72|6
1739103330000|2025-02-09 12:15:30|327.31|324.61|327.29|324.59|327.42|324.72|327.27|324.57|11
1739103340000|2025-02-09 12:15:40|327.28|324.58|327.3|324.6|327.3|324.6|327.28|324.58|3
1739103350000|2025-02-09 12:15:50|327.31|324.61|327.19|324.49|327.31|324.61|327.18|324.48|9
1739103360000|2025-02-09 12:16:00|327.2|324.5|327.25|324.55|327.25|324.55|327.2|324.5|6
1739103370000|2025-02-09 12:16:10|327.26|324.56|327.32|324.62|327.32|324.62|327.26|324.56|5
1739103380000|2025-02-09 12:16:20|327.33|324.63|327.19|324.49|327.34|324.64|327.17|324.47|10
1739103390000|2025-02-09 12:16:30|327.2|324.5|327.26|324.56|327.27|324.57|327.2|324.5|9
1739103400000|2025-02-09 12:16:40|327.19|324.49|327.24|324.54|327.26|324.56|327.19|324.49|8
1739103410000|2025-02-09 12:16:50|327.25|324.55|327.31|324.61|327.31|324.61|327.25|324.55|6
1739103420000|2025-02-09 12:17:00|327.24|324.54|327.35|324.65|327.35|324.65|327.24|324.54|9
1739103430000|2025-02-09 12:17:10|327.36|324.66|327.39|324.69|327.39|324.69|327.36|324.66|4
1739103440000|2025-02-09 12:17:20|327.4|324.7|327.35|324.65|327.43|324.73|327.34|324.64|7
1739103450000|2025-02-09 12:17:30|327.36|324.66|327.51|324.81|327.51|324.81|327.36|324.66|6
1739103460000|2025-02-09 12:17:40|327.52|324.82|327.55|324.85|327.56|324.86|327.52|324.82|6
1739103470000|2025-02-09 12:17:50|327.56|324.86|327.57|324.87|327.57|324.87|327.56|324.86|2
1739103480000|2025-02-09 12:18:00|327.55|324.85|327.56|324.86|327.56|324.86|327.55|324.85|2
1739103490000|2025-02-09 12:18:10|327.55|324.85|327.42|324.72|327.55|324.85|327.41|324.71|8
1739103500000|2025-02-09 12:18:20|327.43|324.73|327.41|324.71|327.43|324.73|327.41|324.71|4
1739103510000|2025-02-09 12:18:30|327.4|324.7|327.43|324.73|327.43|324.73|327.34|324.64|6
1739103520000|2025-02-09 12:18:40|327.44|324.74|327.52|324.82|327.52|324.82|327.44|324.74|5
1739103530000|2025-02-09 12:18:50|327.53|324.83|327.56|324.86|327.56|324.86|327.53|324.83|4
1739103540000|2025-02-09 12:19:00|327.55|324.85|327.51|324.81|327.56|324.86|327.49|324.79|5
1739103550000|2025-02-09 12:19:10|327.59|324.89|327.81|325.11|327.81|325.11|327.59|324.89|16
1739103560000|2025-02-09 12:19:20|327.82|325.12|327.83|325.13|327.83|325.13|327.82|325.12|2
1739103570000|2025-02-09 12:19:30|327.7|325|327.7|325|327.7|325|327.7|325|1
1739103580000|2025-02-09 12:19:40|327.71|325.01|327.73|325.03|327.75|325.05|327.65|324.95|9
1739103590000|2025-02-09 12:19:50|327.72|325.02|327.58|324.88|327.73|325.03|327.58|324.88|7
1739103600000|2025-02-09 12:20:00|327.59|324.89|327.61|324.91|327.61|324.91|327.59|324.89|3
1739103610000|2025-02-09 12:20:10|327.6|324.9|327.61|324.91|327.61|324.91|327.59|324.89|4
1739103630000|2025-02-09 12:20:30|327.62|324.92|327.67|324.97|327.67|324.97|327.62|324.92|3
1739103650000|2025-02-09 12:20:50|327.58|324.88|327.63|324.93|327.65|324.95|327.58|324.88|4
1739103660000|2025-02-09 12:21:00|327.61|324.91|327.6|324.9|327.62|324.92|327.6|324.9|4
1739103670000|2025-02-09 12:21:10|327.61|324.91|327.62|324.92|327.62|324.92|327.61|324.91|2
1739103680000|2025-02-09 12:21:20|327.63|324.93|327.64|324.94|327.64|324.94|327.63|324.93|2
1739103690000|2025-02-09 12:21:30|327.54|324.84|327.57|324.87|327.57|324.87|327.54|324.84|4
1739103700000|2025-02-09 12:21:40|327.58|324.88|327.68|324.98|327.68|324.98|327.58|324.88|6
1739103710000|2025-02-09 12:21:50|327.67|324.97|327.61|324.91|327.67|324.97|327.61|324.91|7
1739103720000|2025-02-09 12:22:00|327.52|324.82|327.57|324.87|327.57|324.87|327.52|324.82|6
1739103730000|2025-02-09 12:22:10|327.58|324.88|327.61|324.91|327.61|324.91|327.58|324.88|4
1739103750000|2025-02-09 12:22:30|327.62|324.92|327.7|325|327.7|325|327.62|324.92|4
1739103760000|2025-02-09 12:22:40|327.69|324.99|327.54|324.84|327.69|324.99|327.53|324.83|11
1739103770000|2025-02-09 12:22:50|327.55|324.85|327.58|324.88|327.58|324.88|327.54|324.84|6
1739103780000|2025-02-09 12:23:00|327.59|324.89|327.59|324.89|327.59|324.89|327.59|324.89|1
1739103790000|2025-02-09 12:23:10|327.6|324.9|327.45|324.75|327.6|324.9|327.45|324.75|6
1739103800000|2025-02-09 12:23:20|327.46|324.76|327.38|324.68|327.48|324.78|327.35|324.65|6
1739103810000|2025-02-09 12:23:30|327.39|324.69|327.25|324.55|327.39|324.69|327.25|324.55|6
1739103820000|2025-02-09 12:23:40|327.26|324.56|327.28|324.58|327.28|324.58|327.25|324.55|7
1739103830000|2025-02-09 12:23:50|327.27|324.57|327.22|324.52|327.29|324.59|327.22|324.52|4
1739103840000|2025-02-09 12:24:00|327.23|324.53|327.15|324.45|327.24|324.54|327.13|324.43|6
1739103850000|2025-02-09 12:24:10|327.16|324.46|327.26|324.56|327.26|324.56|327.15|324.45|10
1739103860000|2025-02-09 12:24:20|327.27|324.57|327.16|324.46|327.27|324.57|327.14|324.44|11
1739103870000|2025-02-09 12:24:30|327.17|324.47|327.17|324.47|327.18|324.48|327.16|324.46|7
1739103880000|2025-02-09 12:24:40|327.16|324.46|327.07|324.37|327.16|324.46|327.05|324.35|5
1739103890000|2025-02-09 12:24:50|327.08|324.38|327.14|324.44|327.14|324.44|327.08|324.38|7
1739103900000|2025-02-09 12:25:00|327.15|324.45|327.16|324.46|327.16|324.46|327.15|324.45|2
1739103910000|2025-02-09 12:25:10|327.17|324.47|327.17|324.47|327.17|324.47|327.16|324.46|3
1739103920000|2025-02-09 12:25:20|327.18|324.48|327.27|324.57|327.29|324.59|327.18|324.48|6
1739103930000|2025-02-09 12:25:30|327.28|324.58|327.19|324.49|327.28|324.58|327.19|324.49|2
1739103940000|2025-02-09 12:25:40|327.2|324.5|327.2|324.5|327.21|324.51|327.2|324.5|3
1739103950000|2025-02-09 12:25:50|327.19|324.49|327.1|324.4|327.19|324.49|327.08|324.38|4
1739103960000|2025-02-09 12:26:00|327.11|324.41|327.14|324.44|327.14|324.44|327.11|324.41|6
1739103970000|2025-02-09 12:26:10|327.13|324.43|327.08|324.38|327.13|324.43|327.08|324.38|5
1739103980000|2025-02-09 12:26:20|326.99|324.29|326.97|324.27|327.08|324.38|326.9|324.2|14
1739103990000|2025-02-09 12:26:30|326.98|324.28|326.98|324.28|326.98|324.28|326.97|324.27|3
1739104000000|2025-02-09 12:26:40|326.9|324.2|326.9|324.2|326.9|324.2|326.9|324.2|1
1739104010000|2025-02-09 12:26:50|326.89|324.19|326.93|324.23|326.93|324.23|326.89|324.19|5
1739104020000|2025-02-09 12:27:00|326.94|324.24|326.9|324.2|326.94|324.24|326.84|324.14|6
1739104030000|2025-02-09 12:27:10|326.91|324.21|326.92|324.22|326.92|324.22|326.91|324.21|2
1739104040000|2025-02-09 12:27:20|326.93|324.23|326.92|324.22|326.93|324.23|326.92|324.22|2
1739104050000|2025-02-09 12:27:30|326.93|324.23|327.05|324.35|327.06|324.36|326.93|324.23|7
1739104060000|2025-02-09 12:27:40|327.06|324.36|327.07|324.37|327.08|324.38|327.06|324.36|6
1739104070000|2025-02-09 12:27:50|326.97|324.27|327|324.3|327.07|324.37|326.96|324.26|8
1739104080000|2025-02-09 12:28:00|327.01|324.31|327.04|324.34|327.04|324.34|327.01|324.31|4
1739104090000|2025-02-09 12:28:10|327.05|324.35|327.06|324.36|327.06|324.36|327.04|324.34|4
1739104100000|2025-02-09 12:28:20|326.95|324.25|326.95|324.25|326.95|324.25|326.95|324.25|1
1739104110000|2025-02-09 12:28:30|326.96|324.26|327.01|324.31|327.01|324.31|326.96|324.26|6
1739104120000|2025-02-09 12:28:40|327.02|324.32|326.94|324.24|327.04|324.34|326.93|324.23|7
1739104130000|2025-02-09 12:28:50|326.95|324.25|326.96|324.26|326.96|324.26|326.95|324.25|2
1739104150000|2025-02-09 12:29:10|326.88|324.18|326.92|324.22|326.92|324.22|326.88|324.18|5
1739104160000|2025-02-09 12:29:20|326.93|324.23|327.02|324.32|327.02|324.32|326.93|324.23|5
1739104170000|2025-02-09 12:29:30|327.03|324.33|327.05|324.35|327.05|324.35|327.03|324.33|3
1739104180000|2025-02-09 12:29:40|327.06|324.36|327.15|324.45|327.15|324.45|327.06|324.36|4
1739104190000|2025-02-09 12:29:50|327.16|324.46|327.18|324.48|327.18|324.48|327.16|324.46|5
1739104200000|2025-02-09 12:30:00|327.19|324.49|327.2|324.5|327.26|324.56|327.18|324.48|9
1739104210000|2025-02-09 12:30:10|327.21|324.51|327.21|324.51|327.21|324.51|327.2|324.5|3
1739104220000|2025-02-09 12:30:20|327.22|324.52|327.03|324.33|327.22|324.52|327.02|324.32|12
1739104230000|2025-02-09 12:30:30|327.02|324.32|326.99|324.29|327.02|324.32|326.99|324.29|6
1739104240000|2025-02-09 12:30:40|326.89|324.19|326.78|324.08|326.89|324.19|326.78|324.08|12
1739104250000|2025-02-09 12:30:50|326.77|324.07|326.71|324.01|326.77|324.07|326.64|323.94|13
1739104260000|2025-02-09 12:31:00|326.73|324.03|326.88|324.18|326.88|324.18|326.73|324.03|9
1739104270000|2025-02-09 12:31:10|326.89|324.19|326.79|324.09|326.9|324.2|326.77|324.07|11
1739104280000|2025-02-09 12:31:20|326.8|324.1|326.71|324.01|326.8|324.1|326.7|324|7
1739104290000|2025-02-09 12:31:30|326.72|324.02|326.6|323.9|326.72|324.02|326.6|323.9|6
1739104300000|2025-02-09 12:31:40|326.61|323.91|326.76|324.06|326.76|324.06|326.61|323.91|10
1739104310000|2025-02-09 12:31:50|326.77|324.07|326.78|324.08|326.78|324.08|326.76|324.06|4
1739104320000|2025-02-09 12:32:00|326.79|324.09|326.77|324.07|326.79|324.09|326.68|323.98|6
1739104330000|2025-02-09 12:32:10|326.78|324.08|326.9|324.2|326.9|324.2|326.78|324.08|8
1739104340000|2025-02-09 12:32:20|326.91|324.21|327.07|324.37|327.07|324.37|326.91|324.21|9
1739104350000|2025-02-09 12:32:30|327.13|324.43|327.06|324.36|327.16|324.46|327.04|324.34|10
1739104360000|2025-02-09 12:32:40|327.07|324.37|327.07|324.37|327.08|324.38|327.07|324.37|3
1739104370000|2025-02-09 12:32:50|327.08|324.38|326.93|324.23|327.08|324.38|326.93|324.23|8
1739104380000|2025-02-09 12:33:00|326.94|324.24|326.84|324.14|326.95|324.25|326.84|324.14|7
1739104390000|2025-02-09 12:33:10|326.83|324.13|326.81|324.11|326.84|324.14|326.81|324.11|5
1739104400000|2025-02-09 12:33:20|326.8|324.1|326.7|324|326.81|324.11|326.69|323.99|14
1739104410000|2025-02-09 12:33:30|326.71|324.01|326.66|323.96|326.71|324.01|326.59|323.89|5
1739104420000|2025-02-09 12:33:40|326.67|323.97|326.7|324|326.7|324|326.67|323.97|4
1739104430000|2025-02-09 12:33:50|326.71|324.01|326.8|324.1|326.8|324.1|326.71|324.01|6
1739104440000|2025-02-09 12:34:00|326.81|324.11|326.77|324.07|326.81|324.11|326.74|324.04|8
1739104450000|2025-02-09 12:34:10|326.76|324.06|326.75|324.05|326.77|324.07|326.75|324.05|6
1739104460000|2025-02-09 12:34:20|326.67|323.97|326.71|324.01|326.71|324.01|326.67|323.97|5
1739104470000|2025-02-09 12:34:30|326.72|324.02|326.61|323.91|326.72|324.02|326.6|323.9|5
1739104480000|2025-02-09 12:34:40|326.62|323.92|326.77|324.07|326.77|324.07|326.62|323.92|7
1739104490000|2025-02-09 12:34:50|326.78|324.08|326.82|324.12|326.82|324.12|326.78|324.08|9
1739104500000|2025-02-09 12:35:00|326.83|324.13|326.85|324.15|326.85|324.15|326.83|324.13|3
1739104510000|2025-02-09 12:35:10|326.86|324.16|326.98|324.28|326.99|324.29|326.86|324.16|6
1739104520000|2025-02-09 12:35:20|326.99|324.29|327.08|324.38|327.1|324.4|326.99|324.29|7
1739104530000|2025-02-09 12:35:30|327.07|324.37|327.16|324.46|327.16|324.46|327.07|324.37|7
1739104540000|2025-02-09 12:35:40|327.17|324.47|327.01|324.31|327.17|324.47|327|324.3|9
1739104550000|2025-02-09 12:35:50|327.02|324.32|327.01|324.31|327.02|324.32|327.01|324.31|4
1739104560000|2025-02-09 12:36:00|327.02|324.32|327.04|324.34|327.04|324.34|327.02|324.32|3
1739104570000|2025-02-09 12:36:10|327.05|324.35|327.12|324.42|327.12|324.42|327.05|324.35|6
1739104580000|2025-02-09 12:36:20|327.11|324.41|327|324.3|327.11|324.41|327|324.3|5
1739104590000|2025-02-09 12:36:30|326.9|324.2|326.91|324.21|326.92|324.22|326.89|324.19|10
1739104600000|2025-02-09 12:36:40|326.83|324.13|326.78|324.08|326.9|324.2|326.78|324.08|6
1739104610000|2025-02-09 12:36:50|326.79|324.09|326.81|324.11|326.81|324.11|326.79|324.09|5
1739104620000|2025-02-09 12:37:00|326.82|324.12|326.77|324.07|326.84|324.14|326.74|324.04|9
1739104630000|2025-02-09 12:37:10|326.78|324.08|326.74|324.04|326.81|324.11|326.73|324.03|6
1739104640000|2025-02-09 12:37:20|326.75|324.05|326.81|324.11|326.81|324.11|326.75|324.05|7
1739104650000|2025-02-09 12:37:30|326.8|324.1|326.75|324.05|326.81|324.11|326.74|324.04|4
1739104660000|2025-02-09 12:37:40|326.76|324.06|326.75|324.05|326.76|324.06|326.75|324.05|2
1739104670000|2025-02-09 12:37:50|326.74|324.04|326.75|324.05|326.75|324.05|326.74|324.04|4
1739104690000|2025-02-09 12:38:10|326.74|324.04|326.66|323.96|326.74|324.04|326.65|323.95|4
1739104700000|2025-02-09 12:38:20|326.67|323.97|326.65|323.95|326.67|323.97|326.65|323.95|3
1739104710000|2025-02-09 12:38:30|326.55|323.85|326.34|323.64|326.57|323.87|326.34|323.64|13
1739104720000|2025-02-09 12:38:40|326.35|323.65|326.29|323.59|326.35|323.65|326.29|323.59|14
1739104730000|2025-02-09 12:38:50|326.3|323.6|326.27|323.57|326.3|323.6|326.27|323.57|6
1739104740000|2025-02-09 12:39:00|326.28|323.58|326.31|323.61|326.31|323.61|326.28|323.58|4
1739104750000|2025-02-09 12:39:10|326.32|323.62|326.43|323.73|326.43|323.73|326.31|323.61|8
1739104760000|2025-02-09 12:39:20|326.44|323.74|326.45|323.75|326.45|323.75|326.44|323.74|2
1739104770000|2025-02-09 12:39:30|326.46|323.76|326.41|323.71|326.46|323.76|326.36|323.66|7
1739104780000|2025-02-09 12:39:40|326.42|323.72|326.44|323.74|326.44|323.74|326.42|323.72|3
1739104790000|2025-02-09 12:39:50|326.46|323.76|326.45|323.75|326.46|323.76|326.45|323.75|2
1739104800000|2025-02-09 12:40:00|326.46|323.76|326.59|323.89|326.59|323.89|326.45|323.75|10
1739104810000|2025-02-09 12:40:10|326.58|323.88|326.58|323.88|326.59|323.89|326.58|323.88|5
1739104820000|2025-02-09 12:40:20|326.59|323.89|326.58|323.88|326.59|323.89|326.58|323.88|4
1739104830000|2025-02-09 12:40:30|326.59|323.89|326.58|323.88|326.59|323.89|326.58|323.88|2
1739104840000|2025-02-09 12:40:40|326.49|323.79|326.58|323.88|326.58|323.88|326.49|323.79|5
1739104850000|2025-02-09 12:40:50|326.59|323.89|326.71|324.01|326.71|324.01|326.59|323.89|8
1739104860000|2025-02-09 12:41:00|326.72|324.02|326.73|324.03|326.73|324.03|326.64|323.94|7
1739104870000|2025-02-09 12:41:10|326.74|324.04|326.85|324.15|326.85|324.15|326.74|324.04|6
1739104880000|2025-02-09 12:41:20|326.86|324.16|326.9|324.2|326.9|324.2|326.85|324.15|6
1739104890000|2025-02-09 12:41:30|326.97|324.27|327.01|324.31|327.01|324.31|326.97|324.27|5
1739104900000|2025-02-09 12:41:40|327.02|324.32|327.05|324.35|327.06|324.36|327.02|324.32|6
1739104910000|2025-02-09 12:41:50|326.97|324.27|327.07|324.37|327.07|324.37|326.97|324.27|11
1739104920000|2025-02-09 12:42:00|327.08|324.38|326.95|324.25|327.08|324.38|326.94|324.24|8
1739104930000|2025-02-09 12:42:10|326.96|324.26|326.88|324.18|326.97|324.27|326.86|324.16|10
1739104940000|2025-02-09 12:42:20|326.87|324.17|326.89|324.19|326.89|324.19|326.86|324.16|5
1739104950000|2025-02-09 12:42:30|326.9|324.2|326.92|324.22|326.92|324.22|326.9|324.2|3
1739104960000|2025-02-09 12:42:40|326.84|324.14|326.92|324.22|326.92|324.22|326.84|324.14|3
1739104980000|2025-02-09 12:43:00|326.83|324.13|326.87|324.17|326.87|324.17|326.82|324.12|9
1739104990000|2025-02-09 12:43:10|326.86|324.16|326.9|324.2|326.9|324.2|326.86|324.16|7
1739105000000|2025-02-09 12:43:20|326.89|324.19|326.9|324.2|326.9|324.2|326.89|324.19|2
1739105010000|2025-02-09 12:43:30|326.75|324.05|326.7|324|326.82|324.12|326.7|324|13
1739105020000|2025-02-09 12:43:40|326.69|323.99|326.61|323.91|326.69|323.99|326.59|323.89|6
1739105030000|2025-02-09 12:43:50|326.6|323.9|326.55|323.85|326.6|323.9|326.54|323.84|3
1739105040000|2025-02-09 12:44:00|326.56|323.86|326.5|323.8|326.58|323.88|326.49|323.79|5
1739105050000|2025-02-09 12:44:10|326.51|323.81|326.41|323.71|326.51|323.81|326.4|323.7|13
1739105060000|2025-02-09 12:44:20|326.42|323.72|326.42|323.72|326.43|323.73|326.42|323.72|3
1739105070000|2025-02-09 12:44:30|326.43|323.73|326.48|323.78|326.48|323.78|326.43|323.73|6
1739105080000|2025-02-09 12:44:40|326.49|323.79|326.61|323.91|326.61|323.91|326.49|323.79|7
1739105100000|2025-02-09 12:45:00|326.59|323.89|326.54|323.84|326.6|323.9|326.5|323.8|7
1739105110000|2025-02-09 12:45:10|326.55|323.85|326.5|323.8|326.57|323.87|326.49|323.79|5
1739105120000|2025-02-09 12:45:20|326.51|323.81|326.45|323.75|326.53|323.83|326.44|323.74|10
1739105130000|2025-02-09 12:45:30|326.46|323.76|326.52|323.82|326.52|323.82|326.46|323.76|7
1739105140000|2025-02-09 12:45:40|326.46|323.76|326.53|323.83|326.53|323.83|326.46|323.76|8
1739105150000|2025-02-09 12:45:50|326.54|323.84|326.61|323.91|326.61|323.91|326.54|323.84|4
1739105160000|2025-02-09 12:46:00|326.62|323.92|326.59|323.89|326.64|323.94|326.55|323.85|9
1739105170000|2025-02-09 12:46:10|326.6|323.9|326.61|323.91|326.61|323.91|326.53|323.83|11
1739105180000|2025-02-09 12:46:20|326.62|323.92|326.63|323.93|326.63|323.93|326.62|323.92|4
1739105210000|2025-02-09 12:46:50|326.67|323.97|326.67|323.97|326.67|323.97|326.67|323.97|1
1739105240000|2025-02-09 12:47:20|326.66|323.96|326.66|323.96|326.66|323.96|326.66|323.96|1
1739105270000|2025-02-09 12:47:50|326.64|323.94|326.66|323.96|326.66|323.96|326.64|323.94|2
1739105290000|2025-02-09 12:48:10|326.64|323.94|326.56|323.86|326.64|323.94|326.54|323.84|10
1739105300000|2025-02-09 12:48:20|326.57|323.87|326.55|323.85|326.57|323.87|326.51|323.81|10
1739105310000|2025-02-09 12:48:30|326.56|323.86|326.56|323.86|326.56|323.86|326.56|323.86|1
1739105320000|2025-02-09 12:48:40|326.49|323.79|326.48|323.78|326.55|323.85|326.48|323.78|4
1739105330000|2025-02-09 12:48:50|326.49|323.79|326.49|323.79|326.49|323.79|326.48|323.78|3
1739105340000|2025-02-09 12:49:00|326.48|323.78|326.31|323.61|326.48|323.78|326.28|323.58|4
1739105350000|2025-02-09 12:49:10|326.3|323.6|326.17|323.47|326.3|323.6|326.17|323.47|13
1739105360000|2025-02-09 12:49:20|326.18|323.48|326.2|323.5|326.2|323.5|326.16|323.46|7
1739105370000|2025-02-09 12:49:30|326.22|323.52|326.18|323.48|326.22|323.52|326.18|323.48|3
1739105380000|2025-02-09 12:49:40|326.11|323.41|326.13|323.43|326.13|323.43|326.11|323.41|3
1739105390000|2025-02-09 12:49:50|326.14|323.44|326.16|323.46|326.18|323.48|326.13|323.43|9
1739105400000|2025-02-09 12:50:00|326.17|323.47|326.26|323.56|326.26|323.56|326.17|323.47|4
1739105410000|2025-02-09 12:50:10|326.27|323.57|326.29|323.59|326.34|323.64|326.26|323.56|11
1739105420000|2025-02-09 12:50:20|326.3|323.6|326.23|323.53|326.3|323.6|326.2|323.5|10
1739105430000|2025-02-09 12:50:30|326.24|323.54|326.22|323.52|326.24|323.54|326.22|323.52|3
1739105440000|2025-02-09 12:50:40|326.17|323.47|326.14|323.44|326.17|323.47|326.1|323.4|6
1739105450000|2025-02-09 12:50:50|326.15|323.45|326.2|323.5|326.2|323.5|326.15|323.45|6
1739105460000|2025-02-09 12:51:00|326.25|323.55|326.33|323.63|326.33|323.63|326.25|323.55|9
1739105470000|2025-02-09 12:51:10|326.34|323.64|326.62|323.92|326.62|323.92|326.34|323.64|13
1739105480000|2025-02-09 12:51:20|326.63|323.93|326.64|323.94|326.64|323.94|326.63|323.93|2
1739105490000|2025-02-09 12:51:30|326.65|323.95|326.75|324.05|326.75|324.05|326.65|323.95|4
1739105500000|2025-02-09 12:51:40|326.67|323.97|326.69|323.99|326.69|323.99|326.67|323.97|3
1739105510000|2025-02-09 12:51:50|326.68|323.98|326.72|324.02|326.73|324.03|326.68|323.98|9
1739105520000|2025-02-09 12:52:00|326.73|324.03|326.73|324.03|326.74|324.04|326.72|324.02|5
1739105530000|2025-02-09 12:52:10|326.69|323.99|326.65|323.95|326.69|323.99|326.63|323.93|4
1739105540000|2025-02-09 12:52:20|326.66|323.96|326.67|323.97|326.67|323.97|326.66|323.96|2
1739105560000|2025-02-09 12:52:40|326.68|323.98|326.7|324|326.7|324|326.68|323.98|5
1739105570000|2025-02-09 12:52:50|326.71|324.01|326.79|324.09|326.79|324.09|326.71|324.01|5
1739105580000|2025-02-09 12:53:00|326.78|324.08|326.78|324.08|326.79|324.09|326.72|324.02|5
1739105590000|2025-02-09 12:53:10|326.79|324.09|326.78|324.08|326.79|324.09|326.78|324.08|2
1739105600000|2025-02-09 12:53:20|326.79|324.09|326.78|324.08|326.79|324.09|326.78|324.08|2
1739105610000|2025-02-09 12:53:30|326.79|324.09|326.81|324.11|326.81|324.11|326.79|324.09|3
1739105620000|2025-02-09 12:53:40|326.82|324.12|326.82|324.12|326.82|324.12|326.82|324.12|1
1739105640000|2025-02-09 12:54:00|326.81|324.11|326.81|324.11|326.81|324.11|326.81|324.11|1
1739105670000|2025-02-09 12:54:30|326.78|324.08|326.75|324.05|326.79|324.09|326.7|324|8
1739105680000|2025-02-09 12:54:40|326.76|324.06|326.76|324.06|326.77|324.07|326.76|324.06|3
1739105690000|2025-02-09 12:54:50|326.77|324.07|326.89|324.19|326.89|324.19|326.77|324.07|9
1739105700000|2025-02-09 12:55:00|326.88|324.18|326.98|324.28|326.98|324.28|326.88|324.18|6
1739105710000|2025-02-09 12:55:10|326.99|324.29|327.03|324.33|327.03|324.33|326.99|324.29|5
1739105720000|2025-02-09 12:55:20|327.04|324.34|327.11|324.41|327.12|324.42|327.04|324.34|6
1739105730000|2025-02-09 12:55:30|327.12|324.42|327.13|324.43|327.13|324.43|327.12|324.42|2
1739105750000|2025-02-09 12:55:50|327.14|324.44|327.14|324.44|327.15|324.45|327.1|324.4|9
1739105760000|2025-02-09 12:56:00|327.1|324.4|326.95|324.25|327.12|324.42|326.91|324.21|10
1739105770000|2025-02-09 12:56:10|326.96|324.26|326.91|324.21|326.97|324.27|326.91|324.21|12
1739105780000|2025-02-09 12:56:20|326.92|324.22|326.93|324.23|326.93|324.23|326.91|324.21|4
1739105790000|2025-02-09 12:56:30|326.94|324.24|327.04|324.34|327.08|324.38|326.94|324.24|8
1739105800000|2025-02-09 12:56:40|327.05|324.35|327.07|324.37|327.07|324.37|327.05|324.35|5
1739105810000|2025-02-09 12:56:50|327|324.3|327.02|324.32|327.02|324.32|327|324.3|3
1739105820000|2025-02-09 12:57:00|327.03|324.33|327.03|324.33|327.05|324.35|327.03|324.33|5
1739105830000|2025-02-09 12:57:10|327.04|324.34|327.01|324.31|327.05|324.35|326.97|324.27|7
1739105840000|2025-02-09 12:57:20|327.02|324.32|327.03|324.33|327.03|324.33|327.02|324.32|2
1739105860000|2025-02-09 12:57:40|327.04|324.34|327.13|324.43|327.13|324.43|327.04|324.34|4
1739105870000|2025-02-09 12:57:50|327.14|324.44|327.15|324.45|327.15|324.45|327.14|324.44|2
1739105880000|2025-02-09 12:58:00|327.16|324.46|327.16|324.46|327.17|324.47|327.16|324.46|3
1739105890000|2025-02-09 12:58:10|327.3|324.6|327.22|324.52|327.3|324.6|327.21|324.51|9
1739105900000|2025-02-09 12:58:20|327.23|324.53|327.25|324.55|327.25|324.55|327.23|324.53|3
1739105910000|2025-02-09 12:58:30|327.24|324.54|327.24|324.54|327.24|324.54|327.24|324.54|1
1739105920000|2025-02-09 12:58:40|327.25|324.55|327.19|324.49|327.25|324.55|327.18|324.48|5
1739105930000|2025-02-09 12:58:50|327.2|324.5|327.24|324.54|327.24|324.54|327.2|324.5|5
1739105940000|2025-02-09 12:59:00|327.25|324.55|327.22|324.52|327.25|324.55|327.2|324.5|6
1739105960000|2025-02-09 12:59:20|327.23|324.53|327.2|324.5|327.23|324.53|327.18|324.48|5
1739105970000|2025-02-09 12:59:30|327.21|324.51|327.22|324.52|327.22|324.52|327.21|324.51|2
1739105980000|2025-02-09 12:59:40|327.23|324.53|327.19|324.49|327.23|324.53|327.15|324.45|7
1739105990000|2025-02-09 12:59:50|327.2|324.5|327.21|324.51|327.21|324.51|327.2|324.5|2
1739106000000|2025-02-09 13:00:00|327.22|324.52|327.22|324.52|327.23|324.53|327.18|324.48|7
1739106010000|2025-02-09 13:00:10|327.23|324.53|327.22|324.52|327.25|324.55|327.19|324.49|7
1739106020000|2025-02-09 13:00:20|327.23|324.53|327.16|324.46|327.23|324.53|327.16|324.46|4
1739106030000|2025-02-09 13:00:30|327.17|324.47|327.21|324.51|327.21|324.51|327.17|324.47|5
1739106040000|2025-02-09 13:00:40|327.22|324.52|327.25|324.55|327.28|324.58|327.22|324.52|6
1739106050000|2025-02-09 13:00:50|327.18|324.48|327.23|324.53|327.24|324.54|327.18|324.48|5
1739106060000|2025-02-09 13:01:00|327.21|324.51|326.94|324.24|327.21|324.51|326.94|324.24|14
1739106070000|2025-02-09 13:01:10|326.95|324.25|326.95|324.25|326.98|324.28|326.94|324.24|12
1739106080000|2025-02-09 13:01:20|326.96|324.26|327.03|324.33|327.03|324.33|326.91|324.21|14
1739106090000|2025-02-09 13:01:30|327.04|324.34|327.21|324.51|327.21|324.51|327.04|324.34|8
1739106100000|2025-02-09 13:01:40|327.22|324.52|327.33|324.63|327.33|324.63|327.22|324.52|5
1739106120000|2025-02-09 13:02:00|327.32|324.62|327.32|324.62|327.32|324.62|327.32|324.62|1
1739106130000|2025-02-09 13:02:10|327.33|324.63|327.38|324.68|327.38|324.68|327.33|324.63|3
1739106140000|2025-02-09 13:02:20|327.37|324.67|327.37|324.67|327.37|324.67|327.29|324.59|6
1739106150000|2025-02-09 13:02:30|327.38|324.68|327.42|324.72|327.42|324.72|327.38|324.68|4
1739106160000|2025-02-09 13:02:40|327.41|324.71|327.31|324.61|327.41|324.71|327.3|324.6|4
1739106170000|2025-02-09 13:02:50|327.3|324.6|327.36|324.66|327.36|324.66|327.3|324.6|7
1739106180000|2025-02-09 13:03:00|327.35|324.65|327.37|324.67|327.37|324.67|327.27|324.57|8
1739106190000|2025-02-09 13:03:10|327.3|324.6|327.26|324.56|327.35|324.65|327.26|324.56|8
1739106200000|2025-02-09 13:03:20|327.27|324.57|327.23|324.53|327.27|324.57|327.2|324.5|9
1739106210000|2025-02-09 13:03:30|327.24|324.54|327.1|324.4|327.26|324.56|327.09|324.39|15
1739106220000|2025-02-09 13:03:40|327.11|324.41|327.1|324.4|327.14|324.44|327.07|324.37|9
1739106230000|2025-02-09 13:03:50|327.11|324.41|327.13|324.43|327.13|324.43|327.11|324.41|8
1739106240000|2025-02-09 13:04:00|327.12|324.42|327.08|324.38|327.13|324.43|327.06|324.36|8
1739106250000|2025-02-09 13:04:10|327.09|324.39|327.01|324.31|327.09|324.39|326.97|324.27|7
1739106260000|2025-02-09 13:04:20|327.02|324.32|327.02|324.32|327.02|324.32|327.01|324.31|3
1739106270000|2025-02-09 13:04:30|326.92|324.22|326.99|324.29|326.99|324.29|326.91|324.21|12
1739106280000|2025-02-09 13:04:40|327|324.3|327.04|324.34|327.04|324.34|326.94|324.24|5
1739106290000|2025-02-09 13:04:50|327.03|324.33|327.03|324.33|327.03|324.33|327.03|324.33|1
1739106300000|2025-02-09 13:05:00|327.04|324.34|326.97|324.27|327.05|324.35|326.96|324.26|7
1739106310000|2025-02-09 13:05:10|326.98|324.28|326.97|324.27|326.98|324.28|326.91|324.21|9
1739106320000|2025-02-09 13:05:20|326.98|324.28|327.09|324.39|327.09|324.39|326.98|324.28|8
1739106330000|2025-02-09 13:05:30|327.1|324.4|327.13|324.43|327.13|324.43|327.1|324.4|3
1739106340000|2025-02-09 13:05:40|327.14|324.44|327.26|324.56|327.26|324.56|327.14|324.44|7
1739106350000|2025-02-09 13:05:50|327.25|324.55|327.25|324.55|327.25|324.55|327.25|324.55|1
1739106370000|2025-02-09 13:06:10|327.24|324.54|327.15|324.45|327.24|324.54|327.14|324.44|3
1739106380000|2025-02-09 13:06:20|327.16|324.46|327.02|324.32|327.16|324.46|327|324.3|5
1739106390000|2025-02-09 13:06:30|327.03|324.33|327.05|324.35|327.05|324.35|327.02|324.32|5
1739106400000|2025-02-09 13:06:40|327.06|324.36|327.17|324.47|327.17|324.47|327.06|324.36|8
1739106410000|2025-02-09 13:06:50|327.18|324.48|327.13|324.43|327.19|324.49|327.12|324.42|9
1739106420000|2025-02-09 13:07:00|327.05|324.35|327.03|324.33|327.1|324.4|326.96|324.26|13
1739106430000|2025-02-09 13:07:10|327.04|324.34|327.13|324.43|327.13|324.43|327.04|324.34|10
1739106440000|2025-02-09 13:07:20|327.14|324.44|327.27|324.57|327.27|324.57|327.14|324.44|4
1739106450000|2025-02-09 13:07:30|327.26|324.56|327.26|324.56|327.26|324.56|327.26|324.56|1
1739106460000|2025-02-09 13:07:40|327.27|324.57|327.26|324.56|327.27|324.57|327.26|324.56|2
1739106470000|2025-02-09 13:07:50|327.27|324.57|327.27|324.57|327.27|324.57|327.26|324.56|3
1739106480000|2025-02-09 13:08:00|327.28|324.58|327.16|324.46|327.28|324.58|327.14|324.44|10
1739106490000|2025-02-09 13:08:10|327.15|324.45|327.08|324.38|327.16|324.46|327.07|324.37|8
1739106500000|2025-02-09 13:08:20|327.09|324.39|327.05|324.35|327.12|324.42|327.03|324.33|11
1739106510000|2025-02-09 13:08:30|327.04|324.34|326.99|324.29|327.05|324.35|326.97|324.27|5
1739106520000|2025-02-09 13:08:40|327|324.3|326.98|324.28|327|324.3|326.91|324.21|5
1739106530000|2025-02-09 13:08:50|326.97|324.27|327|324.3|327|324.3|326.97|324.27|4
1739106540000|2025-02-09 13:09:00|327.01|324.31|327|324.3|327.01|324.31|326.93|324.23|10
1739106550000|2025-02-09 13:09:10|327.01|324.31|327.01|324.31|327.01|324.31|327.01|324.31|1
1739106570000|2025-02-09 13:09:30|327.02|324.32|327.13|324.43|327.13|324.43|327.02|324.32|9
1739106580000|2025-02-09 13:09:40|327.05|324.35|327.07|324.37|327.07|324.37|327.05|324.35|3
1739106590000|2025-02-09 13:09:50|326.98|324.28|327.03|324.33|327.03|324.33|326.98|324.28|10
1739106600000|2025-02-09 13:10:00|327.04|324.34|327.05|324.35|327.05|324.35|327.04|324.34|6
1739106610000|2025-02-09 13:10:10|327.13|324.43|327.14|324.44|327.15|324.45|327.12|324.42|8
1739106620000|2025-02-09 13:10:20|327.06|324.36|327.13|324.43|327.14|324.44|327.06|324.36|10
1739106630000|2025-02-09 13:10:30|327.12|324.42|327.06|324.36|327.13|324.43|327.05|324.35|7
1739106640000|2025-02-09 13:10:40|327.07|324.37|327.04|324.34|327.1|324.4|326.98|324.28|11
1739106650000|2025-02-09 13:10:50|327.03|324.33|327.01|324.31|327.04|324.34|326.98|324.28|6
1739106660000|2025-02-09 13:11:00|327.02|324.32|327.04|324.34|327.04|324.34|327.01|324.31|9
1739106670000|2025-02-09 13:11:10|326.98|324.28|327.12|324.42|327.12|324.42|326.98|324.28|12
1739106680000|2025-02-09 13:11:20|327.13|324.43|327.11|324.41|327.13|324.43|327.1|324.4|4
1739106690000|2025-02-09 13:11:30|327.12|324.42|327.14|324.44|327.14|324.44|327.11|324.41|4
1739106700000|2025-02-09 13:11:40|327.13|324.43|327.08|324.38|327.13|324.43|327.05|324.35|6
1739106710000|2025-02-09 13:11:50|327.09|324.39|327.12|324.42|327.12|324.42|327.09|324.39|6
1739106720000|2025-02-09 13:12:00|327.11|324.41|327.11|324.41|327.12|324.42|327.1|324.4|7
1739106730000|2025-02-09 13:12:10|327.05|324.35|327.01|324.31|327.1|324.4|326.98|324.28|8
1739106740000|2025-02-09 13:12:20|327.02|324.32|327.08|324.38|327.08|324.38|327.02|324.32|7
1739106750000|2025-02-09 13:12:30|327.12|324.42|327.07|324.37|327.12|324.42|327.02|324.32|4
1739106760000|2025-02-09 13:12:40|327.02|324.32|326.97|324.27|327.03|324.33|326.96|324.26|12
1739106770000|2025-02-09 13:12:50|326.96|324.26|326.95|324.25|326.96|324.26|326.95|324.25|2
1739106780000|2025-02-09 13:13:00|326.96|324.26|326.94|324.24|326.96|324.26|326.94|324.24|3
1739106790000|2025-02-09 13:13:10|326.92|324.22|326.94|324.24|326.94|324.24|326.92|324.22|2
1739106800000|2025-02-09 13:13:20|326.95|324.25|326.96|324.26|326.97|324.27|326.95|324.25|6
1739106810000|2025-02-09 13:13:30|326.97|324.27|326.89|324.19|326.97|324.27|326.89|324.19|2
1739106820000|2025-02-09 13:13:40|326.9|324.2|326.92|324.22|326.92|324.22|326.9|324.2|5
1739106830000|2025-02-09 13:13:50|326.91|324.21|326.87|324.17|326.91|324.21|326.82|324.12|7
1739106840000|2025-02-09 13:14:00|326.88|324.18|326.81|324.11|326.89|324.19|326.76|324.06|11
1739106850000|2025-02-09 13:14:10|326.82|324.12|326.82|324.12|326.82|324.12|326.82|324.12|1
1739106860000|2025-02-09 13:14:20|326.83|324.13|326.83|324.13|326.83|324.13|326.83|324.13|1
1739106880000|2025-02-09 13:14:40|326.81|324.11|326.79|324.09|326.83|324.13|326.78|324.08|6
1739106890000|2025-02-09 13:14:50|326.8|324.1|326.82|324.12|326.82|324.12|326.8|324.1|3
1739106900000|2025-02-09 13:15:00|326.83|324.13|326.89|324.19|326.89|324.19|326.83|324.13|4
1739106910000|2025-02-09 13:15:10|326.77|324.07|326.83|324.13|326.83|324.13|326.77|324.07|7
1739106920000|2025-02-09 13:15:20|326.84|324.14|326.73|324.03|326.84|324.14|326.7|324|8
1739106930000|2025-02-09 13:15:30|326.72|324.02|326.54|323.84|326.72|324.02|326.5|323.8|13
1739106940000|2025-02-09 13:15:40|326.55|323.85|326.38|323.68|326.55|323.85|326.38|323.68|10
1739106950000|2025-02-09 13:15:50|326.37|323.67|326.34|323.64|326.38|323.68|326.32|323.62|13
1739106960000|2025-02-09 13:16:00|326.33|323.63|326.41|323.71|326.47|323.77|326.33|323.63|14
1739106970000|2025-02-09 13:16:10|326.36|323.66|326.39|323.69|326.4|323.7|326.36|323.66|3
1739106980000|2025-02-09 13:16:20|326.35|323.65|326.31|323.61|326.36|323.66|326.29|323.59|8
1739106990000|2025-02-09 13:16:30|326.32|323.62|326.33|323.63|326.33|323.63|326.31|323.61|6
1739107000000|2025-02-09 13:16:40|326.28|323.58|326.46|323.76|326.46|323.76|326.28|323.58|13
1739107010000|2025-02-09 13:16:50|326.43|323.73|326.35|323.65|326.43|323.73|326.33|323.63|8
1739107020000|2025-02-09 13:17:00|326.34|323.64|326.21|323.51|326.34|323.64|326.2|323.5|7
1739107030000|2025-02-09 13:17:10|326.22|323.52|326.16|323.46|326.22|323.52|326.15|323.45|8
1739107040000|2025-02-09 13:17:20|326.17|323.47|326.2|323.5|326.2|323.5|326.16|323.46|6
1739107050000|2025-02-09 13:17:30|326.21|323.51|326.25|323.55|326.25|323.55|326.21|323.51|4
1739107060000|2025-02-09 13:17:40|326.26|323.56|326.16|323.46|326.26|323.56|326.15|323.45|4
1739107070000|2025-02-09 13:17:50|326.07|323.37|326.14|323.44|326.15|323.45|326.07|323.37|11
1739107080000|2025-02-09 13:18:00|326.15|323.45|326.38|323.68|326.38|323.68|326.15|323.45|9
1739107090000|2025-02-09 13:18:10|326.37|323.67|326.34|323.64|326.39|323.69|326.26|323.56|14
1739107100000|2025-02-09 13:18:20|326.35|323.65|326.34|323.64|326.38|323.68|326.31|323.61|9
1739107110000|2025-02-09 13:18:30|326.33|323.63|326.26|323.56|326.34|323.64|326.24|323.54|9
1739107120000|2025-02-09 13:18:40|326.08|323.38|326.04|323.34|326.08|323.38|326.04|323.34|7
1739107130000|2025-02-09 13:18:50|326.03|323.33|326.01|323.31|326.04|323.34|325.98|323.28|11
1739107140000|2025-02-09 13:19:00|326.02|323.32|326.16|323.46|326.16|323.46|326.02|323.32|10
1739107150000|2025-02-09 13:19:10|326.15|323.45|326.19|323.49|326.19|323.49|326.15|323.45|9
1739107160000|2025-02-09 13:19:20|326.2|323.5|326.24|323.54|326.25|323.55|326.2|323.5|9
1739107170000|2025-02-09 13:19:30|326.17|323.47|326.18|323.48|326.19|323.49|326.17|323.47|4
1739107180000|2025-02-09 13:19:40|326.19|323.49|326.16|323.46|326.19|323.49|326.13|323.43|5
1739107190000|2025-02-09 13:19:50|326.17|323.47|326.2|323.5|326.2|323.5|326.17|323.47|6
1739107200000|2025-02-09 13:20:00|326.32|323.62|326.26|323.56|326.33|323.63|326.26|323.56|11
1739107210000|2025-02-09 13:20:10|326.25|323.55|326.08|323.38|326.25|323.55|326.07|323.37|8
1739107220000|2025-02-09 13:20:20|326.09|323.39|326.03|323.33|326.09|323.39|326.01|323.31|6
1739107230000|2025-02-09 13:20:30|326.04|323.34|326.11|323.41|326.11|323.41|326.04|323.34|10
1739107240000|2025-02-09 13:20:40|326.1|323.4|326.1|323.4|326.1|323.4|326.1|323.4|1
1739107250000|2025-02-09 13:20:50|326.11|323.41|326.11|323.41|326.11|323.41|326.11|323.41|1
1739107260000|2025-02-09 13:21:00|326.09|323.39|326.08|323.38|326.09|323.39|326.06|323.36|6
1739107270000|2025-02-09 13:21:10|326.07|323.37|326.07|323.37|326.07|323.37|326.07|323.37|1
1739107280000|2025-02-09 13:21:20|326.06|323.36|326.03|323.33|326.09|323.39|326.01|323.31|7
1739107290000|2025-02-09 13:21:30|326.04|323.34|326.06|323.36|326.06|323.36|326.04|323.34|3
1739107300000|2025-02-09 13:21:40|326.07|323.37|326.1|323.4|326.1|323.4|326.07|323.37|4
1739107310000|2025-02-09 13:21:50|326.11|323.41|326.11|323.41|326.11|323.41|326.1|323.4|3
1739107320000|2025-02-09 13:22:00|326.1|323.4|326.24|323.54|326.24|323.54|326.1|323.4|6
1739107330000|2025-02-09 13:22:10|326.25|323.55|326.25|323.55|326.25|323.55|326.25|323.55|1
1739107340000|2025-02-09 13:22:20|326.26|323.56|326.3|323.6|326.3|323.6|326.25|323.55|7
1739107350000|2025-02-09 13:22:30|326.31|323.61|326.4|323.7|326.4|323.7|326.31|323.61|4
1739107370000|2025-02-09 13:22:50|326.41|323.71|326.35|323.65|326.41|323.71|326.35|323.65|6
1739107380000|2025-02-09 13:23:00|326.34|323.64|326.42|323.72|326.42|323.72|326.34|323.64|4
1739107390000|2025-02-09 13:23:10|326.41|323.71|326.44|323.74|326.44|323.74|326.41|323.71|4
1739107420000|2025-02-09 13:23:40|326.45|323.75|326.47|323.77|326.47|323.77|326.45|323.75|3
1739107430000|2025-02-09 13:23:50|326.48|323.78|326.49|323.79|326.49|323.79|326.48|323.78|2
1739107450000|2025-02-09 13:24:10|326.53|323.83|326.52|323.82|326.53|323.83|326.48|323.78|6
1739107460000|2025-02-09 13:24:20|326.53|323.83|326.48|323.78|326.53|323.83|326.48|323.78|2
1739107470000|2025-02-09 13:24:30|326.49|323.79|326.47|323.77|326.51|323.81|326.46|323.76|6
1739107480000|2025-02-09 13:24:40|326.48|323.78|326.5|323.8|326.5|323.8|326.48|323.78|5
1739107490000|2025-02-09 13:24:50|326.51|323.81|326.51|323.81|326.51|323.81|326.51|323.81|1
1739107500000|2025-02-09 13:25:00|326.52|323.82|326.52|323.82|326.52|323.82|326.45|323.75|4
1739107510000|2025-02-09 13:25:10|326.46|323.76|326.52|323.82|326.52|323.82|326.46|323.76|7
1739107520000|2025-02-09 13:25:20|326.53|323.83|326.54|323.84|326.54|323.84|326.53|323.83|2
1739107530000|2025-02-09 13:25:30|326.46|323.76|326.38|323.68|326.51|323.81|326.34|323.64|9
1739107540000|2025-02-09 13:25:40|326.37|323.67|326.31|323.61|326.37|323.67|326.25|323.55|12
1739107550000|2025-02-09 13:25:50|326.32|323.62|326.37|323.67|326.37|323.67|326.32|323.62|6
1739107560000|2025-02-09 13:26:00|326.38|323.68|326.38|323.68|326.38|323.68|326.38|323.68|1
1739107570000|2025-02-09 13:26:10|326.31|323.61|326.22|323.52|326.33|323.63|326.21|323.51|5
1739107580000|2025-02-09 13:26:20|326.23|323.53|326.31|323.61|326.31|323.61|326.23|323.53|11
1739107590000|2025-02-09 13:26:30|326.3|323.6|326.24|323.54|326.31|323.61|326.2|323.5|9
1739107600000|2025-02-09 13:26:40|326.25|323.55|326.26|323.56|326.27|323.57|326.25|323.55|6
1739107610000|2025-02-09 13:26:50|326.2|323.5|326.25|323.55|326.25|323.55|326.2|323.5|8
1739107620000|2025-02-09 13:27:00|326.26|323.56|326.24|323.54|326.29|323.59|326.24|323.54|6
1739107630000|2025-02-09 13:27:10|326.28|323.58|326.28|323.58|326.28|323.58|326.27|323.57|5
1739107640000|2025-02-09 13:27:20|326.29|323.59|326.28|323.58|326.29|323.59|326.23|323.53|7
1739107660000|2025-02-09 13:27:40|326.29|323.59|326.22|323.52|326.3|323.6|326.22|323.52|7
1739107670000|2025-02-09 13:27:50|326.12|323.42|326.17|323.47|326.17|323.47|326.12|323.42|8
1739107680000|2025-02-09 13:28:00|326.18|323.48|326.13|323.43|326.18|323.48|326.12|323.42|3
1739107690000|2025-02-09 13:28:10|326.14|323.44|326.2|323.5|326.2|323.5|326.14|323.44|7
1739107700000|2025-02-09 13:28:20|326.14|323.44|326.2|323.5|326.2|323.5|326.14|323.44|2
1739107750000|2025-02-09 13:29:10|326.04|323.34|326.06|323.36|326.06|323.36|325.98|323.28|12
1739107760000|2025-02-09 13:29:20|326.08|323.38|326.13|323.43|326.13|323.43|326.08|323.38|6
1739107770000|2025-02-09 13:29:30|326.14|323.44|326.09|323.39|326.14|323.44|326.08|323.38|5
1739107780000|2025-02-09 13:29:40|326.1|323.4|326.12|323.42|326.12|323.42|326.1|323.4|3
1739107790000|2025-02-09 13:29:50|326.13|323.43|326.16|323.46|326.16|323.46|326.13|323.43|2
1739107800000|2025-02-09 13:30:00|326.21|323.51|326.23|323.53|326.23|323.53|326.2|323.5|7
1739107810000|2025-02-09 13:30:10|326.22|323.52|326.23|323.53|326.23|323.53|326.22|323.52|10
1739107820000|2025-02-09 13:30:20|326.2|323.5|326.13|323.43|326.21|323.51|326.13|323.43|8
1739107830000|2025-02-09 13:30:30|326.04|323.34|326.03|323.33|326.04|323.34|326.02|323.32|4
1739107840000|2025-02-09 13:30:40|326.02|323.32|326.02|323.32|326.05|323.35|326|323.3|9
1739107850000|2025-02-09 13:30:50|326.01|323.31|325.98|323.28|326.01|323.31|325.97|323.27|4
1739107860000|2025-02-09 13:31:00|325.97|323.27|325.91|323.21|325.98|323.28|325.91|323.21|8
1739107870000|2025-02-09 13:31:10|325.71|323.01|325.86|323.16|325.86|323.16|325.71|323.01|20
1739107880000|2025-02-09 13:31:20|325.87|323.17|325.94|323.24|325.94|323.24|325.86|323.16|5
1739107890000|2025-02-09 13:31:30|325.93|323.23|325.79|323.09|325.94|323.24|325.79|323.09|13
1739107900000|2025-02-09 13:31:40|325.8|323.1|325.8|323.1|325.8|323.1|325.78|323.08|5
1739107910000|2025-02-09 13:31:50|325.82|323.12|326.09|323.39|326.09|323.39|325.82|323.12|11
1739107920000|2025-02-09 13:32:00|326.06|323.36|326.11|323.41|326.11|323.41|326.05|323.35|8
1739107930000|2025-02-09 13:32:10|326.12|323.42|326.13|323.43|326.19|323.49|326.1|323.4|17
1739107940000|2025-02-09 13:32:20|326.12|323.42|326.23|323.53|326.23|323.53|326.12|323.42|9
1739107950000|2025-02-09 13:32:30|326.24|323.54|326.45|323.75|326.45|323.75|326.24|323.54|12
1739107960000|2025-02-09 13:32:40|326.46|323.76|326.3|323.6|326.46|323.76|326.29|323.59|8
1739107970000|2025-02-09 13:32:50|326.29|323.59|326.28|323.58|326.33|323.63|326.26|323.56|12
1739107980000|2025-02-09 13:33:00|326.29|323.59|326.22|323.52|326.29|323.59|326.21|323.51|8
1739107990000|2025-02-09 13:33:10|326.23|323.53|326.26|323.56|326.26|323.56|326.23|323.53|4
1739108000000|2025-02-09 13:33:20|326.27|323.57|326.24|323.54|326.27|323.57|326.22|323.52|5
1739108010000|2025-02-09 13:33:30|326.25|323.55|326.24|323.54|326.26|323.56|326.22|323.52|6
1739108020000|2025-02-09 13:33:40|326.25|323.55|326.37|323.67|326.37|323.67|326.25|323.55|11
1739108030000|2025-02-09 13:33:50|326.38|323.68|326.49|323.79|326.49|323.79|326.38|323.68|8
1739108040000|2025-02-09 13:34:00|326.5|323.8|326.62|323.92|326.62|323.92|326.5|323.8|11
1739108050000|2025-02-09 13:34:10|326.63|323.93|326.65|323.95|326.65|323.95|326.63|323.93|3
1739108060000|2025-02-09 13:34:20|326.64|323.94|326.53|323.83|326.64|323.94|326.52|323.82|11
1739108070000|2025-02-09 13:34:30|326.54|323.84|326.57|323.87|326.57|323.87|326.54|323.84|4
1739108080000|2025-02-09 13:34:40|326.58|323.88|326.65|323.95|326.65|323.95|326.58|323.88|5
1739108090000|2025-02-09 13:34:50|326.66|323.96|326.66|323.96|326.66|323.96|326.63|323.93|4
1739108100000|2025-02-09 13:35:00|326.67|323.97|326.64|323.94|326.67|323.97|326.63|323.93|3
1739108110000|2025-02-09 13:35:10|326.65|323.95|326.65|323.95|326.66|323.96|326.63|323.93|5
1739108120000|2025-02-09 13:35:20|326.66|323.96|326.71|324.01|326.71|324.01|326.65|323.95|8
1739108130000|2025-02-09 13:35:30|326.72|324.02|326.84|324.14|326.87|324.17|326.72|324.02|6
1739108140000|2025-02-09 13:35:40|326.85|324.15|326.86|324.16|326.86|324.16|326.85|324.15|4
1739108160000|2025-02-09 13:36:00|326.87|324.17|326.86|324.16|326.87|324.17|326.83|324.13|6
1739108170000|2025-02-09 13:36:10|326.83|324.13|326.76|324.06|326.83|324.13|326.7|324|5
1739108180000|2025-02-09 13:36:20|326.77|324.07|326.78|324.08|326.79|324.09|326.75|324.05|7
1739108190000|2025-02-09 13:36:30|326.75|324.05|326.6|323.9|326.78|324.08|326.6|323.9|11
1739108200000|2025-02-09 13:36:40|326.61|323.91|326.54|323.84|326.61|323.91|326.53|323.83|10
1739108210000|2025-02-09 13:36:50|326.5|323.8|326.52|323.82|326.52|323.82|326.5|323.8|7
1739108220000|2025-02-09 13:37:00|326.53|323.83|326.6|323.9|326.6|323.9|326.52|323.82|12
1739108230000|2025-02-09 13:37:10|326.65|323.95|326.6|323.9|326.69|323.99|326.6|323.9|8
1739108240000|2025-02-09 13:37:20|326.61|323.91|326.64|323.94|326.64|323.94|326.61|323.91|4
1739108250000|2025-02-09 13:37:30|326.65|323.95|326.76|324.06|326.76|324.06|326.65|323.95|6
1739108260000|2025-02-09 13:37:40|326.77|324.07|326.77|324.07|326.77|324.07|326.77|324.07|1
1739108270000|2025-02-09 13:37:50|326.74|324.04|326.61|323.91|326.77|324.07|326.61|323.91|9
1739108280000|2025-02-09 13:38:00|326.6|323.9|326.52|323.82|326.62|323.92|326.51|323.81|11
1739108290000|2025-02-09 13:38:10|326.51|323.81|326.5|323.8|326.51|323.81|326.5|323.8|4
1739108300000|2025-02-09 13:38:20|326.51|323.81|326.51|323.81|326.51|323.81|326.51|323.81|1
1739108310000|2025-02-09 13:38:30|326.52|323.82|326.6|323.9|326.6|323.9|326.52|323.82|5
1739108320000|2025-02-09 13:38:40|326.56|323.86|326.59|323.89|326.59|323.89|326.56|323.86|4
1739108330000|2025-02-09 13:38:50|326.6|323.9|326.61|323.91|326.61|323.91|326.6|323.9|4
1739108340000|2025-02-09 13:39:00|326.59|323.89|326.64|323.94|326.64|323.94|326.59|323.89|6
1739108350000|2025-02-09 13:39:10|326.6|323.9|326.72|324.02|326.72|324.02|326.6|323.9|11
1739108360000|2025-02-09 13:39:20|326.73|324.03|326.72|324.02|326.75|324.05|326.69|323.99|7
1739108370000|2025-02-09 13:39:30|326.73|324.03|326.7|324|326.73|324.03|326.66|323.96|7
1739108380000|2025-02-09 13:39:40|326.66|323.96|326.72|324.02|326.72|324.02|326.66|323.96|5
1739108390000|2025-02-09 13:39:50|326.73|324.03|326.69|323.99|326.73|324.03|326.65|323.95|8
1739108400000|2025-02-09 13:40:00|326.7|324|326.65|323.95|326.7|324|326.64|323.94|3
1739108410000|2025-02-09 13:40:10|326.63|323.93|326.63|323.93|326.63|323.93|326.55|323.85|15
1739108420000|2025-02-09 13:40:20|326.64|323.94|326.76|324.06|326.76|324.06|326.64|323.94|8
1739108430000|2025-02-09 13:40:30|326.77|324.07|326.67|323.97|326.77|324.07|326.66|323.96|8
1739108440000|2025-02-09 13:40:40|326.68|323.98|326.69|323.99|326.7|324|326.68|323.98|4
1739108450000|2025-02-09 13:40:50|326.68|323.98|326.7|324|326.7|324|326.68|323.98|5
1739108460000|2025-02-09 13:41:00|326.71|324.01|326.79|324.09|326.79|324.09|326.71|324.01|3
1739108470000|2025-02-09 13:41:10|326.8|324.1|326.74|324.04|326.8|324.1|326.68|323.98|7
1739108480000|2025-02-09 13:41:20|326.75|324.05|326.65|323.95|326.75|324.05|326.64|323.94|6
1739108490000|2025-02-09 13:41:30|326.64|323.94|326.71|324.01|326.71|324.01|326.64|323.94|8
1739108510000|2025-02-09 13:41:50|326.72|324.02|327.04|324.34|327.04|324.34|326.72|324.02|14
1739108520000|2025-02-09 13:42:00|327.05|324.35|327.06|324.36|327.06|324.36|327.05|324.35|4
1739108530000|2025-02-09 13:42:10|327.07|324.37|327.06|324.36|327.07|324.37|327.05|324.35|6
1739108540000|2025-02-09 13:42:20|327.07|324.37|327.06|324.36|327.07|324.37|327.06|324.36|8
1739108550000|2025-02-09 13:42:30|327.05|324.35|327.01|324.31|327.05|324.35|327|324.3|7
1739108560000|2025-02-09 13:42:40|326.96|324.26|327|324.3|327|324.3|326.96|324.26|5
1739108570000|2025-02-09 13:42:50|326.93|324.23|326.97|324.27|326.99|324.29|326.92|324.22|5
1739108580000|2025-02-09 13:43:00|326.96|324.26|326.96|324.26|326.96|324.26|326.96|324.26|1
1739108600000|2025-02-09 13:43:20|326.95|324.25|326.86|324.16|326.95|324.25|326.86|324.16|8
1739108610000|2025-02-09 13:43:30|326.85|324.15|326.75|324.05|326.85|324.15|326.74|324.04|11
1739108620000|2025-02-09 13:43:40|326.74|324.04|326.65|323.95|326.74|324.04|326.64|323.94|7
1739108630000|2025-02-09 13:43:50|326.64|323.94|326.55|323.85|326.64|323.94|326.55|323.85|12
1739108640000|2025-02-09 13:44:00|326.54|323.84|326.25|323.55|326.54|323.84|326.25|323.55|12
1739108650000|2025-02-09 13:44:10|326.24|323.54|326.1|323.4|326.24|323.54|326.09|323.39|12
1739108660000|2025-02-09 13:44:20|326.09|323.39|326.02|323.32|326.09|323.39|326.01|323.31|11
1739108670000|2025-02-09 13:44:30|325.91|323.21|325.86|323.16|325.92|323.22|325.86|323.16|9
1739108680000|2025-02-09 13:44:40|325.87|323.17|325.81|323.11|325.89|323.19|325.81|323.11|8
1739108690000|2025-02-09 13:44:50|325.82|323.12|325.84|323.14|325.84|323.14|325.82|323.12|3
1739108700000|2025-02-09 13:45:00|325.83|323.13|325.82|323.12|325.85|323.15|325.8|323.1|7
1739108710000|2025-02-09 13:45:10|325.83|323.13|325.86|323.16|325.86|323.16|325.82|323.12|6
1739108720000|2025-02-09 13:45:20|325.85|323.15|325.97|323.27|325.97|323.27|325.77|323.07|14
1739108730000|2025-02-09 13:45:30|325.98|323.28|325.95|323.25|325.99|323.29|325.95|323.25|8
1739108740000|2025-02-09 13:45:40|325.96|323.26|325.87|323.17|325.97|323.27|325.87|323.17|8
1739108750000|2025-02-09 13:45:50|325.88|323.18|325.9|323.2|325.9|323.2|325.85|323.15|13
1739108760000|2025-02-09 13:46:00|325.89|323.19|326.02|323.32|326.02|323.32|325.86|323.16|14
1739108770000|2025-02-09 13:46:10|326.03|323.33|326.04|323.34|326.05|323.35|326|323.3|10
1739108780000|2025-02-09 13:46:20|326.05|323.35|326.1|323.4|326.1|323.4|326.05|323.35|7
1739108790000|2025-02-09 13:46:30|326.11|323.41|326.09|323.39|326.13|323.43|326.09|323.39|4
1739108800000|2025-02-09 13:46:40|326.13|323.43|326.26|323.56|326.26|323.56|326.13|323.43|7
1739108810000|2025-02-09 13:46:50|326.27|323.57|326.25|323.55|326.28|323.58|326.24|323.54|7
1739108820000|2025-02-09 13:47:00|326.26|323.56|326.32|323.62|326.32|323.62|326.26|323.56|7
1739108830000|2025-02-09 13:47:10|326.23|323.53|326.16|323.46|326.27|323.57|326.16|323.46|7
1739108840000|2025-02-09 13:47:20|326.17|323.47|326.22|323.52|326.22|323.52|326.17|323.47|8
1739108850000|2025-02-09 13:47:30|326.19|323.49|326.14|323.44|326.19|323.49|326.14|323.44|4
1739108860000|2025-02-09 13:47:40|326.15|323.45|326.1|323.4|326.15|323.45|326.08|323.38|4
1739108870000|2025-02-09 13:47:50|326.11|323.41|326.14|323.44|326.14|323.44|326.11|323.41|8
1739108880000|2025-02-09 13:48:00|326.13|323.43|325.94|323.24|326.13|323.43|325.89|323.19|9
1739108890000|2025-02-09 13:48:10|325.95|323.25|325.97|323.27|325.97|323.27|325.95|323.25|7
1739108900000|2025-02-09 13:48:20|325.96|323.26|325.9|323.2|325.96|323.26|325.9|323.2|10
1739108910000|2025-02-09 13:48:30|325.89|323.19|325.36|322.66|325.89|323.19|325.36|322.66|20
1739108920000|2025-02-09 13:48:40|325.35|322.65|325.26|322.56|325.35|322.65|325.26|322.56|10
1739108930000|2025-02-09 13:48:50|325.2|322.5|325.07|322.37|325.21|322.51|325.07|322.37|15
1739108940000|2025-02-09 13:49:00|325.06|322.36|324.6|321.9|325.07|322.37|324.6|321.9|24
1739108950000|2025-02-09 13:49:10|324.59|321.89|324.32|321.62|324.59|321.89|324.32|321.62|13
1739108960000|2025-02-09 13:49:20|324.28|321.58|324.3|321.6|324.34|321.64|324.26|321.56|17
1739108970000|2025-02-09 13:49:30|324.29|321.59|324.28|321.58|324.29|321.59|324.27|321.57|5
1739108980000|2025-02-09 13:49:40|324.29|321.59|324.22|321.52|324.32|321.62|324.19|321.49|10
1739108990000|2025-02-09 13:49:50|324.23|321.53|324.28|321.58|324.28|321.58|324.23|321.53|10
1739109000000|2025-02-09 13:50:00|324.29|321.59|324.31|321.61|324.31|321.61|324.29|321.59|3
1739109010000|2025-02-09 13:50:10|324.3|321.6|324.25|321.55|324.31|321.61|324.2|321.5|17
1739109020000|2025-02-09 13:50:20|324.26|321.56|324.23|321.53|324.28|321.58|324.19|321.49|10
1739109030000|2025-02-09 13:50:30|324.06|321.36|324.05|321.35|324.07|321.37|324.03|321.33|12
1739109040000|2025-02-09 13:50:40|324.04|321.34|323.99|321.29|324.04|321.34|323.94|321.24|11
1739109050000|2025-02-09 13:50:50|324|321.3|324.03|321.33|324.03|321.33|324|321.3|4
1739109060000|2025-02-09 13:51:00|324.02|321.32|324.03|321.33|324.05|321.35|324|321.3|8
1739109070000|2025-02-09 13:51:10|324.04|321.34|324.22|321.52|324.22|321.52|324.04|321.34|9
1739109080000|2025-02-09 13:51:20|324.23|321.53|324.16|321.46|324.23|321.53|324.16|321.46|11
1739109090000|2025-02-09 13:51:30|324.15|321.45|324.09|321.39|324.15|321.45|324.09|321.39|9
1739109100000|2025-02-09 13:51:40|324.08|321.38|324.07|321.37|324.09|321.39|324.07|321.37|4
1739109110000|2025-02-09 13:51:50|324.06|321.36|323.76|321.06|324.06|321.36|323.76|321.06|10
1739109120000|2025-02-09 13:52:00|323.75|321.05|323.22|320.52|323.75|321.05|323.22|320.52|16
1739109130000|2025-02-09 13:52:10|323.23|320.53|323.46|320.76|323.46|320.76|323.22|320.52|13
1739109140000|2025-02-09 13:52:20|323.45|320.75|323.45|320.75|323.45|320.75|323.45|320.75|1
1739109150000|2025-02-09 13:52:30|323.32|320.62|323.33|320.63|323.33|320.63|323.32|320.62|2
1739109160000|2025-02-09 13:52:40|323.34|320.64|323.35|320.65|323.35|320.65|323.34|320.64|4
1739109170000|2025-02-09 13:52:50|323.34|320.64|323.33|320.63|323.34|320.64|323.33|320.63|2
1739109180000|2025-02-09 13:53:00|323.32|320.62|323.18|320.48|323.32|320.62|323.18|320.48|7
1739109190000|2025-02-09 13:53:10|323.17|320.47|323.11|320.41|323.17|320.47|323.11|320.41|9
1739109200000|2025-02-09 13:53:20|323.1|320.4|323.05|320.35|323.1|320.4|323.05|320.35|6
1739109210000|2025-02-09 13:53:30|323.04|320.34|323.12|320.42|323.13|320.43|323.04|320.34|4
1739109230000|2025-02-09 13:53:50|323.11|320.41|323.2|320.5|323.21|320.51|323.11|320.41|10
1739109240000|2025-02-09 13:54:00|323.19|320.49|323.13|320.43|323.23|320.53|323.13|320.43|4
1739109250000|2025-02-09 13:54:10|323.12|320.42|323.05|320.35|323.12|320.42|323.04|320.34|3
1739109260000|2025-02-09 13:54:20|323.04|320.34|323|320.3|323.05|320.35|323|320.3|9
1739109270000|2025-02-09 13:54:30|322.99|320.29|323.02|320.32|323.04|320.34|322.99|320.29|9
1739109280000|2025-02-09 13:54:40|323.01|320.31|323.13|320.43|323.13|320.43|323.01|320.31|9
1739109290000|2025-02-09 13:54:50|323.1|320.4|323.12|320.42|323.12|320.42|323.1|320.4|3
1739109300000|2025-02-09 13:55:00|323.24|320.54|323.46|320.76|323.53|320.83|323.24|320.54|12
1739109320000|2025-02-09 13:55:20|323.45|320.75|323.21|320.51|323.45|320.75|323.21|320.51|6
1739109330000|2025-02-09 13:55:30|323.2|320.5|323.17|320.47|323.2|320.5|323.17|320.47|4
1739109340000|2025-02-09 13:55:40|323.16|320.46|323.07|320.37|323.16|320.46|323.06|320.36|9
1739109350000|2025-02-09 13:55:50|323.08|320.38|323.21|320.51|323.25|320.55|323.08|320.38|12
1739109360000|2025-02-09 13:56:00|323.2|320.5|323.32|320.62|323.32|320.62|323.2|320.5|7
1739109370000|2025-02-09 13:56:10|323.36|320.66|323.51|320.81|323.51|320.81|323.36|320.66|8
1739109380000|2025-02-09 13:56:20|323.67|320.97|323.73|321.03|323.73|321.03|323.67|320.97|7
1739109390000|2025-02-09 13:56:30|323.74|321.04|323.82|321.12|323.82|321.12|323.74|321.04|8
1739109400000|2025-02-09 13:56:40|323.95|321.25|323.95|321.25|323.95|321.25|323.94|321.24|3
1739109410000|2025-02-09 13:56:50|323.96|321.26|323.96|321.26|323.98|321.28|323.94|321.24|8
1739109420000|2025-02-09 13:57:00|323.97|321.27|324.02|321.32|324.02|321.32|323.97|321.27|6
1739109430000|2025-02-09 13:57:10|324.03|321.33|324.14|321.44|324.18|321.48|324.03|321.33|7
1739109440000|2025-02-09 13:57:20|324.15|321.45|324.13|321.43|324.15|321.45|324.13|321.43|7
1739109450000|2025-02-09 13:57:30|324.14|321.44|324.13|321.43|324.16|321.46|324.13|321.43|5
1739109460000|2025-02-09 13:57:40|324.12|321.42|324.12|321.42|324.12|321.42|324.11|321.41|3
1739109480000|2025-02-09 13:58:00|324.11|321.41|324.1|321.4|324.11|321.41|324.1|321.4|2
1739109490000|2025-02-09 13:58:10|324.11|321.41|324.13|321.43|324.13|321.43|324.11|321.41|2
1739109500000|2025-02-09 13:58:20|324.14|321.44|324.14|321.44|324.14|321.44|324.14|321.44|1
1739109510000|2025-02-09 13:58:30|324.13|321.43|324.13|321.43|324.13|321.43|324.13|321.43|1
1739109520000|2025-02-09 13:58:40|324.12|321.42|324.1|321.4|324.12|321.42|324.1|321.4|3
1739109530000|2025-02-09 13:58:50|324.09|321.39|323.94|321.24|324.09|321.39|323.94|321.24|3
1739109540000|2025-02-09 13:59:00|323.93|321.23|323.85|321.15|323.93|321.23|323.85|321.15|4
1739109550000|2025-02-09 13:59:10|323.84|321.14|323.84|321.14|323.85|321.15|323.84|321.14|3
1739109560000|2025-02-09 13:59:20|323.85|321.15|323.55|320.85|323.85|321.15|323.55|320.85|3
1739109570000|2025-02-09 13:59:30|323.49|320.79|323.49|320.79|323.5|320.8|323.48|320.78|13
1739109580000|2025-02-09 13:59:40|323.5|320.8|323.5|320.8|323.5|320.8|323.49|320.79|3
1739109590000|2025-02-09 13:59:50|323.51|320.81|323.51|320.81|323.52|320.82|323.51|320.81|3
1739109600000|2025-02-09 14:00:00|323.5|320.8|323.33|320.63|323.5|320.8|323.33|320.63|9
1739109610000|2025-02-09 14:00:10|323.32|320.62|323.24|320.54|323.32|320.62|323.24|320.54|8
1739109620000|2025-02-09 14:00:20|323.25|320.55|323.31|320.61|323.31|320.61|323.25|320.55|7
1739109630000|2025-02-09 14:00:30|323.32|320.62|323.41|320.71|323.41|320.71|323.32|320.62|4
1739109640000|2025-02-09 14:00:40|323.42|320.72|323.52|320.82|323.52|320.82|323.42|320.72|9
1739109650000|2025-02-09 14:00:50|323.53|320.83|323.62|320.92|323.62|320.92|323.53|320.83|5
1739109660000|2025-02-09 14:01:00|323.63|320.93|324.09|321.39|324.09|321.39|323.63|320.93|15
1739109670000|2025-02-09 14:01:10|324.1|321.4|324.17|321.47|324.17|321.47|324.09|321.39|8
1739109680000|2025-02-09 14:01:20|324.18|321.48|324.29|321.59|324.29|321.59|324.18|321.48|12
1739109690000|2025-02-09 14:01:30|324.26|321.56|324.3|321.6|324.3|321.6|324.26|321.56|11
1739109700000|2025-02-09 14:01:40|324.27|321.57|324.3|321.6|324.3|321.6|324.27|321.57|7
1739109710000|2025-02-09 14:01:50|324.31|321.61|324.3|321.6|324.32|321.62|324.27|321.57|6
1739109720000|2025-02-09 14:02:00|324.31|321.61|324.46|321.76|324.46|321.76|324.31|321.61|8
1739109730000|2025-02-09 14:02:10|324.47|321.77|324.7|322|324.7|322|324.47|321.77|10
1739109740000|2025-02-09 14:02:20|324.69|321.99|324.75|322.05|324.75|322.05|324.69|321.99|9
1739109750000|2025-02-09 14:02:30|324.76|322.06|324.77|322.07|324.77|322.07|324.76|322.06|2
1739109760000|2025-02-09 14:02:40|324.78|322.08|324.79|322.09|324.79|322.09|324.78|322.08|2
1739109770000|2025-02-09 14:02:50|324.8|322.1|324.81|322.11|324.81|322.11|324.79|322.09|4
1739109780000|2025-02-09 14:03:00|324.82|322.12|324.82|322.12|324.82|322.12|324.82|322.12|1
1739109790000|2025-02-09 14:03:10|324.83|322.13|324.99|322.29|324.99|322.29|324.83|322.13|5
1739109800000|2025-02-09 14:03:20|325|322.3|325.13|322.43|325.13|322.43|325|322.3|10
1739109810000|2025-02-09 14:03:30|325.14|322.44|325.15|322.45|325.15|322.45|325.14|322.44|2
1739109820000|2025-02-09 14:03:40|325.16|322.46|325.16|322.46|325.16|322.46|325.15|322.45|3
1739109830000|2025-02-09 14:03:50|325.15|322.45|325.11|322.41|325.15|322.45|325.1|322.4|3
1739109840000|2025-02-09 14:04:00|325.1|322.4|325.1|322.4|325.1|322.4|325.07|322.37|6
1739109850000|2025-02-09 14:04:10|325.09|322.39|325.09|322.39|325.09|322.39|325.09|322.39|1
1739109870000|2025-02-09 14:04:30|325.1|322.4|325.1|322.4|325.1|322.4|325.1|322.4|1
1739109880000|2025-02-09 14:04:40|325.11|322.41|325.13|322.43|325.13|322.43|325.11|322.41|3
1739109890000|2025-02-09 14:04:50|325.16|322.46|325.19|322.49|325.19|322.49|325.16|322.46|4
1739109900000|2025-02-09 14:05:00|325.1|322.4|325.01|322.31|325.1|322.4|325.01|322.31|6
1739109910000|2025-02-09 14:05:10|325.03|322.33|324.94|322.24|325.03|322.33|324.93|322.23|9
1739109920000|2025-02-09 14:05:20|324.95|322.25|324.82|322.12|324.95|322.25|324.82|322.12|16
1739109930000|2025-02-09 14:05:30|324.81|322.11|324.74|322.04|324.81|322.11|324.74|322.04|12
1739109940000|2025-02-09 14:05:40|324.73|322.03|324.74|322.04|324.74|322.04|324.72|322.02|4
1739109950000|2025-02-09 14:05:50|324.75|322.05|324.84|322.14|324.84|322.14|324.75|322.05|7
1739109960000|2025-02-09 14:06:00|324.74|322.04|324.74|322.04|324.74|322.04|324.71|322.01|6
1739109970000|2025-02-09 14:06:10|324.75|322.05|324.74|322.04|324.77|322.07|324.74|322.04|6
1739109980000|2025-02-09 14:06:20|324.73|322.03|324.74|322.04|324.74|322.04|324.73|322.03|2
1739109990000|2025-02-09 14:06:30|324.75|322.05|324.94|322.24|324.94|322.24|324.75|322.05|9
1739110000000|2025-02-09 14:06:40|324.95|322.25|325.11|322.41|325.11|322.41|324.95|322.25|13
1739110010000|2025-02-09 14:06:50|325.12|322.42|325.17|322.47|325.17|322.47|325.12|322.42|6
1739110020000|2025-02-09 14:07:00|325.13|322.43|325.14|322.44|325.17|322.47|325.13|322.43|6
1739110030000|2025-02-09 14:07:10|325.15|322.45|325.12|322.42|325.15|322.45|325.12|322.42|2
1739110040000|2025-02-09 14:07:20|325.08|322.38|325.09|322.39|325.09|322.39|325.08|322.38|2
1739110050000|2025-02-09 14:07:30|325.1|322.4|325.09|322.39|325.11|322.41|325.09|322.39|4
1739110060000|2025-02-09 14:07:40|325.1|322.4|325.12|322.42|325.15|322.45|325.1|322.4|8
1739110070000|2025-02-09 14:07:50|325.13|322.43|325.29|322.59|325.29|322.59|325.13|322.43|5
1739110080000|2025-02-09 14:08:00|325.28|322.58|325.28|322.58|325.3|322.6|325.28|322.58|7
1739110090000|2025-02-09 14:08:10|325.27|322.57|325.27|322.57|325.27|322.57|325.26|322.56|5
1739110100000|2025-02-09 14:08:20|325.28|322.58|325.32|322.62|325.34|322.64|325.28|322.58|6
1739110110000|2025-02-09 14:08:30|325.31|322.61|325.31|322.61|325.32|322.62|325.31|322.61|3
1739110120000|2025-02-09 14:08:40|325.3|322.6|325.23|322.53|325.3|322.6|325.22|322.52|3
1739110140000|2025-02-09 14:09:00|325.22|322.52|325.22|322.52|325.22|322.52|325.22|322.52|1
1739110150000|2025-02-09 14:09:10|325.23|322.53|325.27|322.57|325.27|322.57|325.23|322.53|5
1739110160000|2025-02-09 14:09:20|325.28|322.58|325.34|322.64|325.34|322.64|325.26|322.56|6
1739110170000|2025-02-09 14:09:30|325.35|322.65|325.36|322.66|325.37|322.67|325.35|322.65|4
1739110180000|2025-02-09 14:09:40|325.37|322.67|325.41|322.71|325.41|322.71|325.37|322.67|6
1739110190000|2025-02-09 14:09:50|325.42|322.72|325.42|322.72|325.42|322.72|325.39|322.69|3
1739110210000|2025-02-09 14:10:10|325.43|322.73|325.4|322.7|325.43|322.73|325.37|322.67|5
1739110220000|2025-02-09 14:10:20|325.41|322.71|325.43|322.73|325.43|322.73|325.4|322.7|6
1739110230000|2025-02-09 14:10:30|325.38|322.68|325.38|322.68|325.38|322.68|325.38|322.68|1
1739110240000|2025-02-09 14:10:40|325.39|322.69|325.39|322.69|325.39|322.69|325.39|322.69|1
1739110250000|2025-02-09 14:10:50|325.38|322.68|325.39|322.69|325.39|322.69|325.38|322.68|2
1739110260000|2025-02-09 14:11:00|325.4|322.7|325.51|322.81|325.51|322.81|325.4|322.7|4
1739110270000|2025-02-09 14:11:10|325.52|322.82|325.53|322.83|325.53|322.83|325.5|322.8|7
1739110280000|2025-02-09 14:11:20|325.54|322.84|325.59|322.89|325.59|322.89|325.54|322.84|6
1739110290000|2025-02-09 14:11:30|325.56|322.86|325.58|322.88|325.58|322.88|325.56|322.86|3
1739110310000|2025-02-09 14:11:50|325.59|322.89|325.59|322.89|325.59|322.89|325.59|322.89|1
1739110320000|2025-02-09 14:12:00|325.6|322.9|325.74|323.04|325.74|323.04|325.6|322.9|5
1739110330000|2025-02-09 14:12:10|325.75|323.05|325.78|323.08|325.78|323.08|325.75|323.05|4
1739110340000|2025-02-09 14:12:20|325.79|323.09|325.79|323.09|325.79|323.09|325.79|323.09|1
1739110350000|2025-02-09 14:12:30|325.78|323.08|325.64|322.94|325.78|323.08|325.64|322.94|6
1739110360000|2025-02-09 14:12:40|325.63|322.93|325.7|323|325.7|323|325.59|322.89|13
1739110370000|2025-02-09 14:12:50|325.78|323.08|325.87|323.17|325.9|323.2|325.78|323.08|10
1739110380000|2025-02-09 14:13:00|325.85|323.15|325.98|323.28|325.98|323.28|325.85|323.15|9
1739110390000|2025-02-09 14:13:10|325.99|323.29|326.02|323.32|326.02|323.32|325.99|323.29|4
1739110400000|2025-02-09 14:13:20|326.07|323.37|326.11|323.41|326.11|323.41|326.07|323.37|5
1739110410000|2025-02-09 14:13:30|326.12|323.42|326.1|323.4|326.12|323.42|326.1|323.4|4
1739110460000|2025-02-09 14:14:20|326.11|323.41|326.11|323.41|326.11|323.41|326.11|323.41|1
1739110470000|2025-02-09 14:14:30|326.12|323.42|326.14|323.44|326.14|323.44|326.12|323.42|3
1739110480000|2025-02-09 14:14:40|326.15|323.45|326.38|323.68|326.38|323.68|326.15|323.45|10
1739110490000|2025-02-09 14:14:50|326.39|323.69|326.41|323.71|326.41|323.71|326.39|323.69|3
1739110500000|2025-02-09 14:15:00|326.42|323.72|326.44|323.74|326.44|323.74|326.42|323.72|5
1739110510000|2025-02-09 14:15:10|326.31|323.61|326.24|323.54|326.32|323.62|326.24|323.54|10
1739110520000|2025-02-09 14:15:20|326.25|323.55|326.17|323.47|326.25|323.55|326.17|323.47|9
1739110530000|2025-02-09 14:15:30|326.16|323.46|326.2|323.5|326.2|323.5|326.16|323.46|5
1739110540000|2025-02-09 14:15:40|326.21|323.51|326.22|323.52|326.22|323.52|326.21|323.51|2
1739110550000|2025-02-09 14:15:50|326.23|323.53|326.33|323.63|326.33|323.63|326.23|323.53|6
1739110560000|2025-02-09 14:16:00|326.4|323.7|326.43|323.73|326.43|323.73|326.4|323.7|8
1739110570000|2025-02-09 14:16:10|326.44|323.74|326.4|323.7|326.47|323.77|326.4|323.7|10
1739110580000|2025-02-09 14:16:20|326.41|323.71|326.47|323.77|326.47|323.77|326.41|323.71|7
1739110590000|2025-02-09 14:16:30|326.48|323.78|326.53|323.83|326.53|323.83|326.48|323.78|3
1739110600000|2025-02-09 14:16:40|326.54|323.84|326.52|323.82|326.54|323.84|326.52|323.82|9
1739110610000|2025-02-09 14:16:50|326.53|323.83|326.55|323.85|326.55|323.85|326.53|323.83|3
1739110620000|2025-02-09 14:17:00|326.63|323.93|326.81|324.11|326.81|324.11|326.62|323.92|13
1739110630000|2025-02-09 14:17:10|326.89|324.19|326.88|324.18|326.89|324.19|326.88|324.18|4
1739110640000|2025-02-09 14:17:20|326.83|324.13|326.77|324.07|326.85|324.15|326.76|324.06|9
1739110650000|2025-02-09 14:17:30|326.76|324.06|326.85|324.15|326.85|324.15|326.76|324.06|7
1739110660000|2025-02-09 14:17:40|326.86|324.16|326.83|324.13|326.86|324.16|326.83|324.13|3
1739110670000|2025-02-09 14:17:50|326.84|324.14|326.86|324.16|326.86|324.16|326.84|324.14|3
1739110680000|2025-02-09 14:18:00|326.84|324.14|326.83|324.13|326.86|324.16|326.83|324.13|4
1739110690000|2025-02-09 14:18:10|326.84|324.14|326.85|324.15|326.87|324.17|326.84|324.14|7
1739110700000|2025-02-09 14:18:20|326.86|324.16|326.86|324.16|326.87|324.17|326.84|324.14|5
1739110710000|2025-02-09 14:18:30|326.87|324.17|326.85|324.15|326.88|324.18|326.84|324.14|4
1739110720000|2025-02-09 14:18:40|326.83|324.13|326.82|324.12|326.83|324.13|326.82|324.12|2
1739110730000|2025-02-09 14:18:50|326.83|324.13|326.83|324.13|326.85|324.15|326.83|324.13|4
1739110740000|2025-02-09 14:19:00|326.68|323.98|326.75|324.05|326.76|324.06|326.68|323.98|7
1739110750000|2025-02-09 14:19:10|326.76|324.06|326.79|324.09|326.79|324.09|326.76|324.06|6
1739110760000|2025-02-09 14:19:20|326.8|324.1|326.8|324.1|326.8|324.1|326.8|324.1|1
1739110770000|2025-02-09 14:19:30|326.79|324.09|326.8|324.1|326.8|324.1|326.78|324.08|4
1739110780000|2025-02-09 14:19:40|326.81|324.11|326.95|324.25|326.95|324.25|326.81|324.11|5
1739110790000|2025-02-09 14:19:50|326.99|324.29|327|324.3|327|324.3|326.99|324.29|2
1739110800000|2025-02-09 14:20:00|327.01|324.31|326.97|324.27|327.01|324.31|326.94|324.24|6
1739110810000|2025-02-09 14:20:10|326.95|324.25|326.9|324.2|326.95|324.25|326.89|324.19|6
1739110820000|2025-02-09 14:20:20|326.89|324.19|326.85|324.15|326.92|324.22|326.85|324.15|7
1739110830000|2025-02-09 14:20:30|326.84|324.14|326.95|324.25|326.96|324.26|326.83|324.13|14
1739110840000|2025-02-09 14:20:40|327|324.3|327.14|324.44|327.14|324.44|326.96|324.26|8
1739110850000|2025-02-09 14:20:50|327.12|324.42|327.18|324.48|327.18|324.48|327.11|324.41|8
1739110860000|2025-02-09 14:21:00|327.16|324.46|327.1|324.4|327.16|324.46|327.1|324.4|7
1739110870000|2025-02-09 14:21:10|327.09|324.39|327.07|324.37|327.11|324.41|327.07|324.37|8
1739110880000|2025-02-09 14:21:20|327.02|324.32|326.97|324.27|327.02|324.32|326.97|324.27|7
1739110890000|2025-02-09 14:21:30|326.96|324.26|326.86|324.16|326.96|324.26|326.86|324.16|6
1739110900000|2025-02-09 14:21:40|326.85|324.15|326.86|324.16|326.88|324.18|326.84|324.14|7
1739110910000|2025-02-09 14:21:50|326.85|324.15|326.85|324.15|326.85|324.15|326.85|324.15|1
1739110920000|2025-02-09 14:22:00|326.84|324.14|326.69|323.99|326.84|324.14|326.69|323.99|10
1739110930000|2025-02-09 14:22:10|326.68|323.98|326.51|323.81|326.68|323.98|326.51|323.81|14
1739110940000|2025-02-09 14:22:20|326.4|323.7|326.29|323.59|326.4|323.7|326.29|323.59|11
1739110950000|2025-02-09 14:22:30|326.28|323.58|326.25|323.55|326.28|323.58|326.25|323.55|4
1739110960000|2025-02-09 14:22:40|326.24|323.54|326.24|323.54|326.24|323.54|326.24|323.54|1
1739110970000|2025-02-09 14:22:50|326.23|323.53|326.23|323.53|326.23|323.53|326.23|323.53|1
1739110980000|2025-02-09 14:23:00|326.22|323.52|326.21|323.51|326.22|323.52|326.21|323.51|2
1739110990000|2025-02-09 14:23:10|326.22|323.52|326.28|323.58|326.32|323.62|326.22|323.52|8
1739111000000|2025-02-09 14:23:20|326.26|323.56|326.27|323.57|326.28|323.58|326.26|323.56|5
1739111010000|2025-02-09 14:23:30|326.26|323.56|326.29|323.59|326.29|323.59|326.26|323.56|3
1739111020000|2025-02-09 14:23:40|326.31|323.61|326.35|323.65|326.35|323.65|326.31|323.61|2
1739111030000|2025-02-09 14:23:50|326.36|323.66|326.35|323.65|326.38|323.68|326.35|323.65|5
1739111040000|2025-02-09 14:24:00|326.36|323.66|326.53|323.83|326.54|323.84|326.36|323.66|5
1739111050000|2025-02-09 14:24:10|326.52|323.82|326.52|323.82|326.52|323.82|326.52|323.82|1
1739111070000|2025-02-09 14:24:30|326.51|323.81|326.51|323.81|326.52|323.82|326.51|323.81|3
1739111080000|2025-02-09 14:24:40|326.45|323.75|326.44|323.74|326.45|323.75|326.44|323.74|2
1739111090000|2025-02-09 14:24:50|326.42|323.72|326.41|323.71|326.43|323.73|326.41|323.71|4
1739111100000|2025-02-09 14:25:00|326.4|323.7|326.44|323.74|326.44|323.74|326.39|323.69|5
1739111110000|2025-02-09 14:25:10|326.41|323.71|326.41|323.71|326.44|323.74|326.38|323.68|5
1739111120000|2025-02-09 14:25:20|326.37|323.67|326.37|323.67|326.37|323.67|326.37|323.67|1
1739111130000|2025-02-09 14:25:30|326.38|323.68|326.24|323.54|326.38|323.68|326.24|323.54|10
1739111140000|2025-02-09 14:25:40|326.23|323.53|326.21|323.51|326.24|323.54|326.19|323.49|7
1739111150000|2025-02-09 14:25:50|326.2|323.5|326.19|323.49|326.2|323.5|326.19|323.49|2
1739111160000|2025-02-09 14:26:00|326.18|323.48|326.16|323.46|326.21|323.51|326.16|323.46|7
1739111170000|2025-02-09 14:26:10|326.13|323.43|326.13|323.43|326.15|323.45|326.13|323.43|3
1739111180000|2025-02-09 14:26:20|326.12|323.42|326.01|323.31|326.12|323.42|326|323.3|11
1739111190000|2025-02-09 14:26:30|326|323.3|325.82|323.12|326|323.3|325.82|323.12|14
1739111200000|2025-02-09 14:26:40|325.83|323.13|325.78|323.08|325.83|323.13|325.78|323.08|8
1739111210000|2025-02-09 14:26:50|325.77|323.07|325.74|323.04|325.77|323.07|325.74|323.04|6
1739111220000|2025-02-09 14:27:00|325.75|323.05|325.77|323.07|325.77|323.07|325.72|323.02|8
1739111230000|2025-02-09 14:27:10|325.73|323.03|325.8|323.1|325.82|323.12|325.73|323.03|8
1739111240000|2025-02-09 14:27:20|325.85|323.15|325.96|323.26|325.97|323.27|325.85|323.15|7
1739111260000|2025-02-09 14:27:40|325.92|323.22|325.93|323.23|325.93|323.23|325.9|323.2|5
1739111270000|2025-02-09 14:27:50|325.96|323.26|325.96|323.26|325.96|323.26|325.93|323.23|3
1739111280000|2025-02-09 14:28:00|325.99|323.29|326.1|323.4|326.1|323.4|325.99|323.29|6
1739111290000|2025-02-09 14:28:10|326.08|323.38|326.11|323.41|326.11|323.41|326.07|323.37|5
1739111300000|2025-02-09 14:28:20|326.08|323.38|326.08|323.38|326.1|323.4|326.08|323.38|3
1739111310000|2025-02-09 14:28:30|326.1|323.4|326.2|323.5|326.2|323.5|326.1|323.4|10
1739111320000|2025-02-09 14:28:40|326.25|323.55|326.28|323.58|326.36|323.66|326.25|323.55|4
1739111330000|2025-02-09 14:28:50|326.36|323.66|326.35|323.65|326.36|323.66|326.35|323.65|2
1739111340000|2025-02-09 14:29:00|326.34|323.64|326.29|323.59|326.34|323.64|326.29|323.59|6
1739111350000|2025-02-09 14:29:10|326.19|323.49|326.2|323.5|326.23|323.53|326.19|323.49|7
1739111360000|2025-02-09 14:29:20|326.19|323.49|326.12|323.42|326.19|323.49|326.12|323.42|7
1739111370000|2025-02-09 14:29:30|326.11|323.41|326.1|323.4|326.16|323.46|326.1|323.4|8
1739111380000|2025-02-09 14:29:40|326.09|323.39|326.05|323.35|326.09|323.39|326.03|323.33|10
1739111390000|2025-02-09 14:29:50|326.03|323.33|326.01|323.31|326.06|323.36|326.01|323.31|6
1739111400000|2025-02-09 14:30:00|326.02|323.32|326.04|323.34|326.06|323.36|326.02|323.32|7
1739111410000|2025-02-09 14:30:10|325.99|323.29|325.76|323.06|325.99|323.29|325.71|323.01|15
1739111420000|2025-02-09 14:30:20|325.75|323.05|325.8|323.1|325.83|323.13|325.75|323.05|15
1739111430000|2025-02-09 14:30:30|325.79|323.09|325.77|323.07|325.79|323.09|325.7|323|6
1739111440000|2025-02-09 14:30:40|325.76|323.06|325.79|323.09|325.8|323.1|325.76|323.06|3
1739111450000|2025-02-09 14:30:50|325.96|323.26|326.01|323.31|326.02|323.32|325.96|323.26|5
1739111460000|2025-02-09 14:31:00|326.02|323.32|326.09|323.39|326.09|323.39|326.02|323.32|5
1739111470000|2025-02-09 14:31:10|326.12|323.42|326.21|323.51|326.21|323.51|326.12|323.42|6
1739111480000|2025-02-09 14:31:20|326.2|323.5|326.35|323.65|326.37|323.67|326.2|323.5|8
1739111490000|2025-02-09 14:31:30|326.32|323.62|326.35|323.65|326.35|323.65|326.32|323.62|2
1739111500000|2025-02-09 14:31:40|326.33|323.63|326.34|323.64|326.34|323.64|326.3|323.6|7
1739111510000|2025-02-09 14:31:50|326.36|323.66|326.33|323.63|326.36|323.66|326.33|323.63|3
1739111520000|2025-02-09 14:32:00|326.29|323.59|326.29|323.59|326.29|323.59|326.28|323.58|3
1739111530000|2025-02-09 14:32:10|326.27|323.57|326.26|323.56|326.27|323.57|326.26|323.56|2
1739111540000|2025-02-09 14:32:20|326.24|323.54|326.18|323.48|326.24|323.54|326.18|323.48|4
1739111550000|2025-02-09 14:32:30|326.16|323.46|326.07|323.37|326.16|323.46|326.07|323.37|5
1739111560000|2025-02-09 14:32:40|326.06|323.36|326.06|323.36|326.1|323.4|326.06|323.36|6
1739111570000|2025-02-09 14:32:50|326.05|323.35|325.99|323.29|326.05|323.35|325.97|323.27|6
1739111580000|2025-02-09 14:33:00|325.96|323.26|325.85|323.15|325.96|323.26|325.85|323.15|11
1739111590000|2025-02-09 14:33:10|325.84|323.14|325.82|323.12|325.84|323.14|325.82|323.12|5
1739111600000|2025-02-09 14:33:20|325.81|323.11|325.79|323.09|325.81|323.11|325.79|323.09|3
1739111610000|2025-02-09 14:33:30|325.72|323.02|325.74|323.04|325.77|323.07|325.72|323.02|7
1739111620000|2025-02-09 14:33:40|325.75|323.05|325.72|323.02|325.75|323.05|325.72|323.02|6
1739111640000|2025-02-09 14:34:00|325.71|323.01|325.71|323.01|325.71|323.01|325.71|323.01|1
1739111650000|2025-02-09 14:34:10|325.61|322.91|325.63|322.93|325.64|322.94|325.6|322.9|11
1739111660000|2025-02-09 14:34:20|325.6|322.9|325.62|322.92|325.64|322.94|325.6|322.9|9
1739111680000|2025-02-09 14:34:40|325.59|322.89|325.62|322.92|325.62|322.92|325.59|322.89|3
1739111690000|2025-02-09 14:34:50|325.59|322.89|325.59|322.89|325.59|322.89|325.59|322.89|1
1739111700000|2025-02-09 14:35:00|325.56|322.86|325.43|322.73|325.56|322.86|325.41|322.71|13
1739111710000|2025-02-09 14:35:10|325.42|322.72|325.66|322.96|325.66|322.96|325.42|322.72|8
1739111720000|2025-02-09 14:35:20|325.63|322.93|325.68|322.98|325.69|322.99|325.63|322.93|6
1739111730000|2025-02-09 14:35:30|325.69|322.99|325.68|322.98|325.7|323|325.66|322.96|5
1739111740000|2025-02-09 14:35:40|325.63|322.93|325.65|322.95|325.68|322.98|325.63|322.93|7
1739111750000|2025-02-09 14:35:50|325.66|322.96|325.66|322.96|325.67|322.97|325.66|322.96|3
1739111760000|2025-02-09 14:36:00|325.65|322.95|325.6|322.9|325.65|322.95|325.56|322.86|6
1739111770000|2025-02-09 14:36:10|325.63|322.93|325.64|322.94|325.65|322.95|325.63|322.93|4
1739111780000|2025-02-09 14:36:20|325.79|323.09|325.73|323.03|325.79|323.09|325.73|323.03|10
1739111790000|2025-02-09 14:36:30|325.72|323.02|325.71|323.01|325.72|323.02|325.71|323.01|2
1739111800000|2025-02-09 14:36:40|325.73|323.03|325.8|323.1|325.8|323.1|325.73|323.03|2
1739111810000|2025-02-09 14:36:50|325.79|323.09|325.76|323.06|325.79|323.09|325.76|323.06|4
1739111820000|2025-02-09 14:37:00|325.69|322.99|325.66|322.96|325.69|322.99|325.66|322.96|6
1739111830000|2025-02-09 14:37:10|325.65|322.95|325.64|322.94|325.65|322.95|325.64|322.94|2
1739111840000|2025-02-09 14:37:20|325.61|322.91|325.69|322.99|325.69|322.99|325.61|322.91|6
1739111850000|2025-02-09 14:37:30|325.68|322.98|325.56|322.86|325.68|322.98|325.56|322.86|9
1739111860000|2025-02-09 14:37:40|325.55|322.85|325.49|322.79|325.57|322.87|325.49|322.79|8
1739111870000|2025-02-09 14:37:50|325.44|322.74|325.39|322.69|325.44|322.74|325.39|322.69|5
1739111880000|2025-02-09 14:38:00|325.38|322.68|325.48|322.78|325.48|322.78|325.38|322.68|12
1739111890000|2025-02-09 14:38:10|325.55|322.85|325.5|322.8|325.55|322.85|325.5|322.8|3
1739111900000|2025-02-09 14:38:20|325.51|322.81|325.55|322.85|325.55|322.85|325.49|322.79|5
1739111910000|2025-02-09 14:38:30|325.58|322.88|325.78|323.08|325.78|323.08|325.58|322.88|3
1739111920000|2025-02-09 14:38:40|325.8|323.1|325.8|323.1|325.83|323.13|325.8|323.1|3
1739111930000|2025-02-09 14:38:50|325.83|323.13|325.83|323.13|325.83|323.13|325.83|323.13|1
1739111940000|2025-02-09 14:39:00|325.77|323.07|325.74|323.04|325.77|323.07|325.73|323.03|5
1739111950000|2025-02-09 14:39:10|325.75|323.05|325.78|323.08|325.78|323.08|325.75|323.05|4
1739111960000|2025-02-09 14:39:20|325.75|323.05|325.75|323.05|325.75|323.05|325.75|323.05|1
1739111970000|2025-02-09 14:39:30|325.74|323.04|325.84|323.14|325.84|323.14|325.74|323.04|6
1739111980000|2025-02-09 14:39:40|325.86|323.16|325.92|323.22|325.94|323.24|325.84|323.14|7
1739111990000|2025-02-09 14:39:50|325.93|323.23|326.03|323.33|326.05|323.35|325.93|323.23|6
1739112000000|2025-02-09 14:40:00|326.14|323.44|326.18|323.48|326.18|323.48|326.13|323.43|7
1739112010000|2025-02-09 14:40:10|326.17|323.47|326.11|323.41|326.17|323.47|326.11|323.41|4
1739112020000|2025-02-09 14:40:20|326.1|323.4|326.04|323.34|326.1|323.4|326.01|323.31|5
1739112030000|2025-02-09 14:40:30|326.03|323.33|326.03|323.33|326.04|323.34|326.02|323.32|5
1739112040000|2025-02-09 14:40:40|326.02|323.32|325.95|323.25|326.02|323.32|325.95|323.25|7
1739112050000|2025-02-09 14:40:50|325.73|323.03|325.84|323.14|325.9|323.2|325.73|323.03|11
1739112060000|2025-02-09 14:41:00|325.86|323.16|325.76|323.06|325.86|323.16|325.76|323.06|10
1739112070000|2025-02-09 14:41:10|325.77|323.07|325.76|323.06|325.77|323.07|325.74|323.04|5
1739112080000|2025-02-09 14:41:20|325.75|323.05|325.74|323.04|325.75|323.05|325.74|323.04|2
1739112090000|2025-02-09 14:41:30|325.75|323.05|325.78|323.08|325.78|323.08|325.75|323.05|2
1739112100000|2025-02-09 14:41:40|325.72|323.02|325.75|323.05|325.75|323.05|325.72|323.02|2
1739112110000|2025-02-09 14:41:50|325.76|323.06|325.76|323.06|325.78|323.08|325.76|323.06|3
1739112120000|2025-02-09 14:42:00|325.71|323.01|325.63|322.93|325.71|323.01|325.63|322.93|11
1739112130000|2025-02-09 14:42:10|325.62|322.92|325.54|322.84|325.62|322.92|325.54|322.84|8
1739112140000|2025-02-09 14:42:20|325.57|322.87|325.49|322.79|325.57|322.87|325.49|322.79|9
1739112150000|2025-02-09 14:42:30|325.51|322.81|325.5|322.8|325.55|322.85|325.46|322.76|5
1739112160000|2025-02-09 14:42:40|325.46|322.76|325.42|322.72|325.47|322.77|325.42|322.72|7
1739112170000|2025-02-09 14:42:50|325.45|322.75|325.55|322.85|325.59|322.89|325.45|322.75|8
1739112180000|2025-02-09 14:43:00|325.54|322.84|325.51|322.81|325.54|322.84|325.51|322.81|3
1739112190000|2025-02-09 14:43:10|325.52|322.82|325.59|322.89|325.66|322.96|325.52|322.82|7
1739112200000|2025-02-09 14:43:20|325.58|322.88|325.57|322.87|325.58|322.88|325.57|322.87|2
1739112210000|2025-02-09 14:43:30|325.56|322.86|325.5|322.8|325.56|322.86|325.5|322.8|4
1739112220000|2025-02-09 14:43:40|325.49|322.79|325.51|322.81|325.51|322.81|325.49|322.79|2
1739112230000|2025-02-09 14:43:50|325.49|322.79|325.45|322.75|325.5|322.8|325.45|322.75|3
1739112240000|2025-02-09 14:44:00|325.48|322.78|325.47|322.77|325.48|322.78|325.47|322.77|2
1739112250000|2025-02-09 14:44:10|325.45|322.75|325.47|322.77|325.47|322.77|325.43|322.73|7
1739112260000|2025-02-09 14:44:20|325.49|322.79|325.65|322.95|325.65|322.95|325.47|322.77|7
1739112270000|2025-02-09 14:44:30|325.62|322.92|325.6|322.9|325.64|322.94|325.6|322.9|6
1739112280000|2025-02-09 14:44:40|325.58|322.88|325.68|322.98|325.68|322.98|325.58|322.88|6
1739112290000|2025-02-09 14:44:50|325.67|322.97|325.6|322.9|325.67|322.97|325.59|322.89|5
1739112300000|2025-02-09 14:45:00|325.5|322.8|325.54|322.84|325.57|322.87|325.5|322.8|5
1739112310000|2025-02-09 14:45:10|325.53|322.83|325.47|322.77|325.53|322.83|325.44|322.74|7
1739112320000|2025-02-09 14:45:20|325.46|322.76|325.43|322.73|325.46|322.76|325.43|322.73|2
1739112330000|2025-02-09 14:45:30|325.42|322.72|325.39|322.69|325.42|322.72|325.38|322.68|9
1739112340000|2025-02-09 14:45:40|325.42|322.72|325.63|322.93|325.63|322.93|325.42|322.72|8
1739112350000|2025-02-09 14:45:50|325.61|322.91|325.66|322.96|325.66|322.96|325.61|322.91|6
1739112360000|2025-02-09 14:46:00|325.63|322.93|325.75|323.05|325.75|323.05|325.63|322.93|9
1739112370000|2025-02-09 14:46:10|325.72|323.02|325.63|322.93|325.73|323.03|325.63|322.93|10
1739112380000|2025-02-09 14:46:20|325.62|322.92|325.57|322.87|325.62|322.92|325.56|322.86|6
1739112390000|2025-02-09 14:46:30|325.59|322.89|325.6|322.9|325.6|322.9|325.59|322.89|2
1739112400000|2025-02-09 14:46:40|325.64|322.94|325.76|323.06|325.77|323.07|325.64|322.94|10
1739112410000|2025-02-09 14:46:50|325.77|323.07|325.77|323.07|325.77|323.07|325.77|323.07|1
1739112420000|2025-02-09 14:47:00|325.76|323.06|325.95|323.25|325.96|323.26|325.75|323.05|8
1739112430000|2025-02-09 14:47:10|325.94|323.24|325.98|323.28|326|323.3|325.94|323.24|10
1739112440000|2025-02-09 14:47:20|325.96|323.26|325.84|323.14|325.96|323.26|325.84|323.14|11
1739112450000|2025-02-09 14:47:30|325.83|323.13|325.77|323.07|325.83|323.13|325.77|323.07|5
1739112460000|2025-02-09 14:47:40|325.79|323.09|325.97|323.27|326|323.3|325.79|323.09|9
1739112470000|2025-02-09 14:47:50|325.96|323.26|325.96|323.26|325.96|323.26|325.96|323.26|1
1739112480000|2025-02-09 14:48:00|325.95|323.25|325.8|323.1|325.95|323.25|325.8|323.1|7
1739112490000|2025-02-09 14:48:10|325.77|323.07|325.76|323.06|325.78|323.08|325.75|323.05|7
1739112500000|2025-02-09 14:48:20|325.78|323.08|325.73|323.03|325.78|323.08|325.73|323.03|3
1739112510000|2025-02-09 14:48:30|325.72|323.02|325.65|322.95|325.72|323.02|325.65|322.95|5
1739112520000|2025-02-09 14:48:40|325.61|322.91|325.5|322.8|325.61|322.91|325.5|322.8|10
1739112530000|2025-02-09 14:48:50|325.49|322.79|325.44|322.74|325.49|322.79|325.44|322.74|9
1739112540000|2025-02-09 14:49:00|325.46|322.76|325.49|322.79|325.5|322.8|325.46|322.76|9
1739112550000|2025-02-09 14:49:10|325.47|322.77|325.52|322.82|325.52|322.82|325.47|322.77|4
1739112560000|2025-02-09 14:49:20|325.58|322.88|325.65|322.95|325.65|322.95|325.58|322.88|8
1739112570000|2025-02-09 14:49:30|325.62|322.92|325.64|322.94|325.66|322.96|325.62|322.92|6
1739112580000|2025-02-09 14:49:40|325.72|323.02|325.73|323.03|325.74|323.04|325.71|323.01|5
1739112590000|2025-02-09 14:49:50|325.7|323|325.61|322.91|325.7|323|325.6|322.9|8
1739112600000|2025-02-09 14:50:00|325.6|322.9|325.58|322.88|325.6|322.9|325.58|322.88|3
1739112610000|2025-02-09 14:50:10|325.6|322.9|325.64|322.94|325.71|323.01|325.6|322.9|12
1739112620000|2025-02-09 14:50:20|325.67|322.97|325.78|323.08|325.79|323.09|325.61|322.91|16
1739112630000|2025-02-09 14:50:30|325.73|323.03|325.68|322.98|325.73|323.03|325.68|322.98|5
1739112640000|2025-02-09 14:50:40|325.69|322.99|325.7|323|325.7|323|325.68|322.98|4
1739112650000|2025-02-09 14:50:50|325.72|323.02|325.72|323.02|325.75|323.05|325.72|323.02|4
1739112660000|2025-02-09 14:51:00|325.7|323|325.69|322.99|325.7|323|325.69|322.99|2
1739112670000|2025-02-09 14:51:10|325.7|323|325.72|323.02|325.73|323.03|325.7|323|4
1739112680000|2025-02-09 14:51:20|325.71|323.01|325.58|322.88|325.71|323.01|325.58|322.88|5
1739112690000|2025-02-09 14:51:30|325.57|322.87|325.59|322.89|325.59|322.89|325.56|322.86|5
1739112700000|2025-02-09 14:51:40|325.6|322.9|325.71|323.01|325.71|323.01|325.6|322.9|6
1739112710000|2025-02-09 14:51:50|325.72|323.02|325.72|323.02|325.72|323.02|325.72|323.02|1
1739112720000|2025-02-09 14:52:00|325.75|323.05|325.67|322.97|325.79|323.09|325.67|322.97|15
1739112730000|2025-02-09 14:52:10|325.68|322.98|325.81|323.11|325.81|323.11|325.67|322.97|9
1739112750000|2025-02-09 14:52:30|325.78|323.08|325.77|323.07|325.78|323.08|325.77|323.07|2
1739112760000|2025-02-09 14:52:40|325.78|323.08|325.97|323.27|325.99|323.29|325.78|323.08|8
1739112770000|2025-02-09 14:52:50|325.93|323.23|325.74|323.04|325.94|323.24|325.73|323.03|16
1739112780000|2025-02-09 14:53:00|325.73|323.03|325.74|323.04|325.74|323.04|325.71|323.01|10
1739112790000|2025-02-09 14:53:10|325.73|323.03|325.71|323.01|325.73|323.03|325.65|322.95|8
1739112800000|2025-02-09 14:53:20|325.73|323.03|325.71|323.01|325.73|323.03|325.71|323.01|2
1739112810000|2025-02-09 14:53:30|325.67|322.97|325.73|323.03|325.73|323.03|325.67|322.97|4
1739112820000|2025-02-09 14:53:40|325.71|323.01|325.71|323.01|325.71|323.01|325.71|323.01|1
1739112830000|2025-02-09 14:53:50|325.72|323.02|325.72|323.02|325.72|323.02|325.72|323.02|1
1739112840000|2025-02-09 14:54:00|325.73|323.03|325.7|323|325.74|323.04|325.7|323|4
1739112850000|2025-02-09 14:54:10|325.66|322.96|325.63|322.93|325.66|322.96|325.61|322.91|8
1739112860000|2025-02-09 14:54:20|325.64|322.94|325.69|322.99|325.69|322.99|325.64|322.94|2
1739112870000|2025-02-09 14:54:30|325.7|323|325.7|323|325.74|323.04|325.7|323|7
1739112880000|2025-02-09 14:54:40|325.72|323.02|325.73|323.03|325.73|323.03|325.71|323.01|3
1739112890000|2025-02-09 14:54:50|325.71|323.01|325.71|323.01|325.71|323.01|325.71|323.01|1
1739112900000|2025-02-09 14:55:00|325.91|323.21|325.89|323.19|325.92|323.22|325.89|323.19|6
1739112910000|2025-02-09 14:55:10|325.88|323.18|325.81|323.11|325.88|323.18|325.81|323.11|8
1739112920000|2025-02-09 14:55:20|325.8|323.1|325.74|323.04|325.8|323.1|325.74|323.04|4
1739112930000|2025-02-09 14:55:30|325.73|323.03|325.76|323.06|325.76|323.06|325.73|323.03|7
1739112940000|2025-02-09 14:55:40|325.73|323.03|325.71|323.01|325.73|323.03|325.71|323.01|3
1739112950000|2025-02-09 14:55:50|325.72|323.02|325.71|323.01|325.72|323.02|325.71|323.01|2
1739112960000|2025-02-09 14:56:00|325.72|323.02|325.92|323.22|325.93|323.23|325.72|323.02|7
1739112970000|2025-02-09 14:56:10|325.94|323.24|325.98|323.28|325.98|323.28|325.93|323.23|3
1739112980000|2025-02-09 14:56:20|326.13|323.43|326.13|323.43|326.13|323.43|326.12|323.42|3
1739112990000|2025-02-09 14:56:30|326.09|323.39|326.09|323.39|326.09|323.39|326.08|323.38|5
1739113000000|2025-02-09 14:56:40|326.06|323.36|326.1|323.4|326.1|323.4|326.06|323.36|5
1739113010000|2025-02-09 14:56:50|326.14|323.44|326.19|323.49|326.19|323.49|326.14|323.44|6
1739113020000|2025-02-09 14:57:00|326.2|323.5|326.32|323.62|326.37|323.67|326.2|323.5|6
1739113030000|2025-02-09 14:57:10|326.31|323.61|326.31|323.61|326.33|323.63|326.29|323.59|8
1739113040000|2025-02-09 14:57:20|326.34|323.64|326.32|323.62|326.34|323.64|326.32|323.62|4
1739113060000|2025-02-09 14:57:40|326.48|323.78|326.47|323.77|326.48|323.78|326.45|323.75|3
1739113070000|2025-02-09 14:57:50|326.46|323.76|326.45|323.75|326.46|323.76|326.45|323.75|2
1739113080000|2025-02-09 14:58:00|326.44|323.74|326.44|323.74|326.44|323.74|326.44|323.74|1
1739113090000|2025-02-09 14:58:10|326.45|323.75|326.48|323.78|326.48|323.78|326.45|323.75|2
1739113100000|2025-02-09 14:58:20|326.56|323.86|326.55|323.85|326.58|323.88|326.55|323.85|9
1739113110000|2025-02-09 14:58:30|326.54|323.84|326.5|323.8|326.54|323.84|326.5|323.8|6
1739113120000|2025-02-09 14:58:40|326.49|323.79|326.49|323.79|326.5|323.8|326.49|323.79|3
1739113130000|2025-02-09 14:58:50|326.48|323.78|326.48|323.78|326.48|323.78|326.48|323.78|1
1739113140000|2025-02-09 14:59:00|326.43|323.73|326.43|323.73|326.46|323.76|326.43|323.73|7
1739113150000|2025-02-09 14:59:10|326.45|323.75|326.45|323.75|326.45|323.75|326.45|323.75|1
1739113160000|2025-02-09 14:59:20|326.47|323.77|326.45|323.75|326.47|323.77|326.45|323.75|2
1739113170000|2025-02-09 14:59:30|326.46|323.76|326.46|323.76|326.46|323.76|326.46|323.76|1
1739113190000|2025-02-09 14:59:50|326.43|323.73|326.37|323.67|326.44|323.74|326.37|323.67|7
1739113200000|2025-02-09 15:00:00|326.38|323.68|326.33|323.63|326.39|323.69|326.33|323.63|8
1739113210000|2025-02-09 15:00:10|326.34|323.64|326.47|323.77|326.48|323.78|326.32|323.62|9
1739113220000|2025-02-09 15:00:20|326.5|323.8|326.57|323.87|326.58|323.88|326.48|323.78|6
1739113230000|2025-02-09 15:00:30|326.6|323.9|326.6|323.9|326.6|323.9|326.6|323.9|1
1739113240000|2025-02-09 15:00:40|326.63|323.93|326.73|324.03|326.77|324.07|326.63|323.93|8
1739113250000|2025-02-09 15:00:50|326.72|324.02|326.66|323.96|326.72|324.02|326.65|323.95|8
1739113260000|2025-02-09 15:01:00|326.67|323.97|326.65|323.95|326.67|323.97|326.63|323.93|7
1739113270000|2025-02-09 15:01:10|326.67|323.97|326.7|324|326.7|324|326.67|323.97|3
1739113280000|2025-02-09 15:01:20|326.71|324.01|326.7|324|326.71|324.01|326.7|324|4
1739113290000|2025-02-09 15:01:30|326.64|323.94|326.61|323.91|326.65|323.95|326.61|323.91|6
1739113300000|2025-02-09 15:01:40|326.6|323.9|326.59|323.89|326.63|323.93|326.57|323.87|10
1739113310000|2025-02-09 15:01:50|326.57|323.87|326.55|323.85|326.59|323.89|326.55|323.85|7
1739113320000|2025-02-09 15:02:00|326.56|323.86|326.59|323.89|326.61|323.91|326.56|323.86|11
1739113330000|2025-02-09 15:02:10|326.56|323.86|326.53|323.83|326.56|323.86|326.53|323.83|3
1739113340000|2025-02-09 15:02:20|326.55|323.85|326.55|323.85|326.55|323.85|326.55|323.85|1
1739113350000|2025-02-09 15:02:30|326.56|323.86|326.54|323.84|326.56|323.86|326.54|323.84|2
1739113360000|2025-02-09 15:02:40|326.53|323.83|326.66|323.96|326.66|323.96|326.53|323.83|6
1739113370000|2025-02-09 15:02:50|326.67|323.97|326.71|324.01|326.73|324.03|326.66|323.96|13
1739113380000|2025-02-09 15:03:00|326.73|324.03|326.84|324.14|326.87|324.17|326.73|324.03|8
1739113390000|2025-02-09 15:03:10|326.86|324.16|327.08|324.38|327.08|324.38|326.86|324.16|11
1739113400000|2025-02-09 15:03:20|327.07|324.37|327.11|324.41|327.11|324.41|327.04|324.34|4
1739113410000|2025-02-09 15:03:30|327.12|324.42|327.38|324.68|327.38|324.68|327.12|324.42|18
1739113420000|2025-02-09 15:03:40|327.35|324.65|327.35|324.65|327.35|324.65|327.34|324.64|3
1739113430000|2025-02-09 15:03:50|327.38|324.68|327.54|324.84|327.54|324.84|327.38|324.68|5
1739113440000|2025-02-09 15:04:00|327.53|324.83|327.53|324.83|327.54|324.84|327.49|324.79|8
1739113450000|2025-02-09 15:04:10|327.49|324.79|327.48|324.78|327.49|324.79|327.47|324.77|4
1739113460000|2025-02-09 15:04:20|327.47|324.77|327.48|324.78|327.48|324.78|327.47|324.77|2
1739113470000|2025-02-09 15:04:30|327.47|324.77|327.47|324.77|327.47|324.77|327.47|324.77|1
1739113480000|2025-02-09 15:04:40|327.46|324.76|327.44|324.74|327.46|324.76|327.44|324.74|3
1739113490000|2025-02-09 15:04:50|327.45|324.75|327.44|324.74|327.45|324.75|327.44|324.74|2
1739113500000|2025-02-09 15:05:00|327.41|324.71|327.44|324.74|327.45|324.75|327.41|324.71|6
1739113510000|2025-02-09 15:05:10|327.47|324.77|327.92|325.22|327.94|325.24|327.47|324.77|12
1739113520000|2025-02-09 15:05:20|327.89|325.19|327.91|325.21|327.92|325.22|327.89|325.19|6
1739113530000|2025-02-09 15:05:30|327.86|325.16|327.9|325.2|327.9|325.2|327.86|325.16|4
1739113540000|2025-02-09 15:05:40|327.88|325.18|327.9|325.2|327.9|325.2|327.88|325.18|6
1739113550000|2025-02-09 15:05:50|327.91|325.21|327.89|325.19|327.91|325.21|327.87|325.17|3
1739113560000|2025-02-09 15:06:00|327.87|325.17|327.78|325.08|327.87|325.17|327.71|325.01|9
1739113570000|2025-02-09 15:06:10|327.77|325.07|327.86|325.16|327.86|325.16|327.77|325.07|4
1739113580000|2025-02-09 15:06:20|327.82|325.12|327.73|325.03|327.83|325.13|327.73|325.03|7
1739113590000|2025-02-09 15:06:30|327.59|324.89|327.66|324.96|327.69|324.99|327.59|324.89|4
1739113600000|2025-02-09 15:06:40|327.65|324.95|327.53|324.83|327.65|324.95|327.53|324.83|7
1739113610000|2025-02-09 15:06:50|327.55|324.85|327.58|324.88|327.58|324.88|327.52|324.82|4
1739113620000|2025-02-09 15:07:00|327.61|324.91|327.68|324.98|327.73|325.03|327.61|324.91|6
1739113630000|2025-02-09 15:07:10|327.66|324.96|327.61|324.91|327.66|324.96|327.59|324.89|8
1739113640000|2025-02-09 15:07:20|327.6|324.9|327.65|324.95|327.68|324.98|327.6|324.9|6
1739113650000|2025-02-09 15:07:30|327.66|324.96|327.66|324.96|327.66|324.96|327.66|324.96|1
1739113660000|2025-02-09 15:07:40|327.61|324.91|327.56|324.86|327.61|324.91|327.55|324.85|4
1739113670000|2025-02-09 15:07:50|327.55|324.85|327.52|324.82|327.55|324.85|327.52|324.82|4
1739113680000|2025-02-09 15:08:00|327.55|324.85|327.52|324.82|327.56|324.86|327.52|324.82|7
1739113690000|2025-02-09 15:08:10|327.51|324.81|327.71|325.01|327.71|325.01|327.51|324.81|6
1739113700000|2025-02-09 15:08:20|327.7|325|327.73|325.03|327.73|325.03|327.7|325|2
1739113710000|2025-02-09 15:08:30|327.7|325|327.7|325|327.7|325|327.7|325|1
1739113720000|2025-02-09 15:08:40|327.69|324.99|327.68|324.98|327.69|324.99|327.68|324.98|2
1739113730000|2025-02-09 15:08:50|327.67|324.97|327.85|325.15|327.87|325.17|327.67|324.97|6
1739113740000|2025-02-09 15:09:00|327.78|325.08|327.8|325.1|327.8|325.1|327.78|325.08|2
1739113750000|2025-02-09 15:09:10|327.75|325.05|327.78|325.08|327.8|325.1|327.75|325.05|6
1739113760000|2025-02-09 15:09:20|327.79|325.09|327.79|325.09|327.79|325.09|327.78|325.08|7
1739113770000|2025-02-09 15:09:30|327.78|325.08|327.79|325.09|327.79|325.09|327.78|325.08|4
1739113780000|2025-02-09 15:09:40|327.8|325.1|327.8|325.1|327.8|325.1|327.79|325.09|3
1739113790000|2025-02-09 15:09:50|327.79|325.09|327.81|325.11|327.81|325.11|327.79|325.09|3
1739113800000|2025-02-09 15:10:00|327.8|325.1|327.79|325.09|327.8|325.1|327.78|325.08|3
1739113810000|2025-02-09 15:10:10|327.8|325.1|327.8|325.1|327.8|325.1|327.8|325.1|1
1739113820000|2025-02-09 15:10:20|327.82|325.12|327.81|325.11|327.84|325.14|327.8|325.1|6
1739113830000|2025-02-09 15:10:30|327.85|325.15|327.93|325.23|327.95|325.25|327.85|325.15|9
1739113840000|2025-02-09 15:10:40|327.92|325.22|327.98|325.28|327.98|325.28|327.92|325.22|2
1739113850000|2025-02-09 15:10:50|327.99|325.29|328.01|325.31|328.02|325.32|327.98|325.28|5
1739113860000|2025-02-09 15:11:00|327.98|325.28|328.27|325.57|328.29|325.59|327.98|325.28|10
1739113870000|2025-02-09 15:11:10|328.29|325.59|328.89|326.19|328.89|326.19|328.29|325.59|16
1739113880000|2025-02-09 15:11:20|328.92|326.22|329.1|326.4|329.12|326.42|328.87|326.17|19
1739113890000|2025-02-09 15:11:30|329.12|326.42|328.96|326.26|329.12|326.42|328.95|326.25|15
1739113900000|2025-02-09 15:11:40|328.99|326.29|328.94|326.24|329.01|326.31|328.94|326.24|8
1739113910000|2025-02-09 15:11:50|328.95|326.25|328.91|326.21|328.95|326.25|328.91|326.21|3
1739113920000|2025-02-09 15:12:00|328.9|326.2|328.93|326.23|328.94|326.24|328.9|326.2|8
1739113930000|2025-02-09 15:12:10|328.91|326.21|329.09|326.39|329.1|326.4|328.9|326.2|17
1739113940000|2025-02-09 15:12:20|329.11|326.41|329.06|326.36|329.15|326.45|329.06|326.36|11
1739113950000|2025-02-09 15:12:30|329.05|326.35|329|326.3|329.05|326.35|329|326.3|5
1739113960000|2025-02-09 15:12:40|328.99|326.29|328.89|326.19|328.99|326.29|328.89|326.19|4
1739113970000|2025-02-09 15:12:50|328.9|326.2|328.88|326.18|328.9|326.2|328.88|326.18|3
1739113980000|2025-02-09 15:13:00|328.85|326.15|328.84|326.14|328.85|326.15|328.84|326.14|2
1739113990000|2025-02-09 15:13:10|328.83|326.13|328.69|325.99|328.83|326.13|328.68|325.98|11
1739114000000|2025-02-09 15:13:20|328.68|325.98|328.71|326.01|328.74|326.04|328.68|325.98|7
1739114010000|2025-02-09 15:13:30|328.67|325.97|328.68|325.98|328.7|326|328.66|325.96|10
1739114020000|2025-02-09 15:13:40|328.66|325.96|328.66|325.96|328.68|325.98|328.66|325.96|4
1739114030000|2025-02-09 15:13:50|328.65|325.95|328.64|325.94|328.65|325.95|328.64|325.94|2
1739114040000|2025-02-09 15:14:00|328.56|325.86|328.53|325.83|328.59|325.89|328.53|325.83|8
1739114050000|2025-02-09 15:14:10|328.52|325.82|328.56|325.86|328.57|325.87|328.52|325.82|8
1739114060000|2025-02-09 15:14:20|328.54|325.84|328.64|325.94|328.68|325.98|328.54|325.84|10
1739114070000|2025-02-09 15:14:30|328.62|325.92|328.55|325.85|328.62|325.92|328.53|325.83|9
1739114080000|2025-02-09 15:14:40|328.54|325.84|328.52|325.82|328.54|325.84|328.5|325.8|9
1739114090000|2025-02-09 15:14:50|328.48|325.78|328.46|325.76|328.54|325.84|328.46|325.76|11
1739114100000|2025-02-09 15:15:00|328.45|325.75|328.54|325.84|328.57|325.87|328.42|325.72|11
1739114110000|2025-02-09 15:15:10|328.5|325.8|328.36|325.66|328.5|325.8|328.35|325.65|21
1739114120000|2025-02-09 15:15:20|328.33|325.63|328.26|325.56|328.39|325.69|328.26|325.56|17
1739114130000|2025-02-09 15:15:30|328.27|325.57|328.27|325.57|328.28|325.58|328.21|325.51|8
1739114140000|2025-02-09 15:15:40|328.29|325.59|328.4|325.7|328.4|325.7|328.29|325.59|11
1739114150000|2025-02-09 15:15:50|328.41|325.71|328.25|325.55|328.41|325.71|328.24|325.54|16
1739114160000|2025-02-09 15:16:00|328.26|325.56|328.46|325.76|328.51|325.81|328.26|325.56|10
1739114170000|2025-02-09 15:16:10|328.47|325.77|328.33|325.63|328.47|325.77|328.33|325.63|12
1739114180000|2025-02-09 15:16:20|328.3|325.6|328.19|325.49|328.3|325.6|328.17|325.47|10
1739114190000|2025-02-09 15:16:30|328.18|325.48|328.08|325.38|328.18|325.48|328.08|325.38|9
1739114200000|2025-02-09 15:16:40|328.07|325.37|328.04|325.34|328.07|325.37|328.02|325.32|8
1739114210000|2025-02-09 15:16:50|328.03|325.33|328.11|325.41|328.11|325.41|328.02|325.32|8
1739114220000|2025-02-09 15:17:00|328.22|325.52|328.4|325.7|328.43|325.73|328.19|325.49|14
1739114230000|2025-02-09 15:17:10|328.39|325.69|328.33|325.63|328.39|325.69|328.31|325.61|9
1739114240000|2025-02-09 15:17:20|328.34|325.64|328.35|325.65|328.35|325.65|328.33|325.63|4
1739114250000|2025-02-09 15:17:30|328.36|325.66|328.5|325.8|328.52|325.82|328.36|325.66|7
1739114260000|2025-02-09 15:17:40|328.51|325.81|328.5|325.8|328.51|325.81|328.5|325.8|2
1739114270000|2025-02-09 15:17:50|328.51|325.81|328.48|325.78|328.51|325.81|328.46|325.76|5
1739114280000|2025-02-09 15:18:00|328.49|325.79|328.53|325.83|328.53|325.83|328.49|325.79|4
1739114290000|2025-02-09 15:18:10|328.6|325.9|328.55|325.85|328.6|325.9|328.54|325.84|8
1739114300000|2025-02-09 15:18:20|328.56|325.86|328.59|325.89|328.59|325.89|328.56|325.86|4
1739114310000|2025-02-09 15:18:30|328.6|325.9|328.56|325.86|328.61|325.91|328.49|325.79|4
1739114320000|2025-02-09 15:18:40|328.53|325.83|328.55|325.85|328.55|325.85|328.53|325.83|3
1739114330000|2025-02-09 15:18:50|328.56|325.86|328.56|325.86|328.56|325.86|328.56|325.86|1
1739114340000|2025-02-09 15:19:00|328.55|325.85|328.54|325.84|328.56|325.86|328.52|325.82|7
1739114350000|2025-02-09 15:19:10|328.55|325.85|328.58|325.88|328.58|325.88|328.55|325.85|3
1739114360000|2025-02-09 15:19:20|328.56|325.86|328.7|326|328.7|326|328.56|325.86|12
1739114370000|2025-02-09 15:19:30|328.71|326.01|328.77|326.07|328.77|326.07|328.71|326.01|6
1739114380000|2025-02-09 15:19:40|328.76|326.06|328.72|326.02|328.76|326.06|328.7|326|6
1739114390000|2025-02-09 15:19:50|328.73|326.03|328.79|326.09|328.79|326.09|328.73|326.03|7
1739114400000|2025-02-09 15:20:00|328.8|326.1|329.04|326.34|329.04|326.34|328.8|326.1|13
1739114410000|2025-02-09 15:20:10|329.01|326.31|328.89|326.19|329.01|326.31|328.88|326.18|12
1739114420000|2025-02-09 15:20:20|328.88|326.18|328.84|326.14|328.88|326.18|328.8|326.1|11
1739114430000|2025-02-09 15:20:30|328.85|326.15|328.85|326.15|328.86|326.16|328.85|326.15|5
1739114440000|2025-02-09 15:20:40|328.86|326.16|328.94|326.24|328.94|326.24|328.86|326.16|11
1739114450000|2025-02-09 15:20:50|328.95|326.25|329.05|326.35|329.05|326.35|328.95|326.25|6
1739114470000|2025-02-09 15:21:10|329.06|326.36|329.04|326.34|329.06|326.36|328.99|326.29|7
1739114480000|2025-02-09 15:21:20|328.9|326.2|328.95|326.25|329.01|326.31|328.9|326.2|9
1739114490000|2025-02-09 15:21:30|328.96|326.26|329.03|326.33|329.03|326.33|328.95|326.25|8
1739114500000|2025-02-09 15:21:40|328.95|326.25|329.05|326.35|329.05|326.35|328.95|326.25|13
1739114510000|2025-02-09 15:21:50|329.03|326.33|329.06|326.36|329.06|326.36|329.01|326.31|9
1739114520000|2025-02-09 15:22:00|329.08|326.38|329.54|326.84|329.55|326.85|329.08|326.38|19
1739114530000|2025-02-09 15:22:10|329.57|326.87|329.57|326.87|329.58|326.88|329.54|326.84|7
1739114540000|2025-02-09 15:22:20|329.59|326.89|329.65|326.95|329.65|326.95|329.58|326.88|5
1739114550000|2025-02-09 15:22:30|329.72|327.02|329.83|327.13|329.88|327.18|329.72|327.02|12
1739114560000|2025-02-09 15:22:40|329.84|327.14|329.79|327.09|329.85|327.15|329.76|327.06|6
1739114570000|2025-02-09 15:22:50|329.8|327.1|329.75|327.05|329.8|327.1|329.72|327.02|8
1739114580000|2025-02-09 15:23:00|329.76|327.06|329.79|327.09|329.81|327.11|329.76|327.06|8
1739114590000|2025-02-09 15:23:10|329.78|327.08|329.68|326.98|329.78|327.08|329.68|326.98|6
1739114600000|2025-02-09 15:23:20|329.69|326.99|329.53|326.83|329.69|326.99|329.53|326.83|6
1739114610000|2025-02-09 15:23:30|329.52|326.82|329.36|326.66|329.52|326.82|329.36|326.66|8
1739114620000|2025-02-09 15:23:40|329.35|326.65|329.22|326.52|329.35|326.65|329.21|326.51|11
1739114630000|2025-02-09 15:23:50|329.21|326.51|329.19|326.49|329.21|326.51|329.19|326.49|5
1739114640000|2025-02-09 15:24:00|329.18|326.48|329.2|326.5|329.22|326.52|329.18|326.48|5
1739114650000|2025-02-09 15:24:10|329.18|326.48|329.19|326.49|329.19|326.49|329.18|326.48|2
1739114660000|2025-02-09 15:24:20|329.18|326.48|329.17|326.47|329.18|326.48|329.17|326.47|4
1739114680000|2025-02-09 15:24:40|329.14|326.44|329.16|326.46|329.17|326.47|329.14|326.44|4
1739114690000|2025-02-09 15:24:50|329.12|326.42|329.1|326.4|329.12|326.42|329.1|326.4|3
1739114700000|2025-02-09 15:25:00|329.08|326.38|329.01|326.31|329.11|326.41|328.95|326.25|7
1739114710000|2025-02-09 15:25:10|328.96|326.26|328.91|326.21|329|326.3|328.91|326.21|10
1739114720000|2025-02-09 15:25:20|328.89|326.19|328.85|326.15|328.89|326.19|328.85|326.15|5
1739114730000|2025-02-09 15:25:30|328.8|326.1|328.76|326.06|328.82|326.12|328.76|326.06|9
1739114740000|2025-02-09 15:25:40|328.73|326.03|328.7|326|328.76|326.06|328.69|325.99|9
1739114750000|2025-02-09 15:25:50|328.72|326.02|328.63|325.93|328.72|326.02|328.63|325.93|9
1739114760000|2025-02-09 15:26:00|328.6|325.9|328.73|326.03|328.73|326.03|328.6|325.9|4
1739114770000|2025-02-09 15:26:10|328.69|325.99|328.73|326.03|328.73|326.03|328.69|325.99|5
1739114780000|2025-02-09 15:26:20|328.72|326.02|328.7|326|328.72|326.02|328.7|326|3
1739114800000|2025-02-09 15:26:40|328.63|325.93|328.66|325.96|328.66|325.96|328.63|325.93|3
1739114810000|2025-02-09 15:26:50|328.69|325.99|328.68|325.98|328.69|325.99|328.67|325.97|7
1739114820000|2025-02-09 15:27:00|328.67|325.97|328.64|325.94|328.67|325.97|328.64|325.94|5
1739114830000|2025-02-09 15:27:10|328.63|325.93|328.61|325.91|328.63|325.93|328.61|325.91|3
1739114840000|2025-02-09 15:27:20|328.6|325.9|328.59|325.89|328.6|325.9|328.59|325.89|2
1739114860000|2025-02-09 15:27:40|328.56|325.86|328.57|325.87|328.58|325.88|328.56|325.86|3
1739114880000|2025-02-09 15:28:00|328.51|325.81|328.5|325.8|328.51|325.81|328.5|325.8|6
1739114890000|2025-02-09 15:28:10|328.49|325.79|328.43|325.73|328.49|325.79|328.42|325.72|7
1739114900000|2025-02-09 15:28:20|328.42|325.72|328.4|325.7|328.42|325.72|328.4|325.7|3
1739114910000|2025-02-09 15:28:30|328.41|325.71|328.57|325.87|328.58|325.88|328.41|325.71|5
1739114920000|2025-02-09 15:28:40|328.54|325.84|328.52|325.82|328.56|325.86|328.52|325.82|5
1739114930000|2025-02-09 15:28:50|328.49|325.79|328.45|325.75|328.5|325.8|328.45|325.75|6
1739114940000|2025-02-09 15:29:00|328.77|326.07|329.41|326.71|329.48|326.78|328.77|326.07|14
1739114950000|2025-02-09 15:29:10|329.43|326.73|329.43|326.73|329.46|326.76|329.43|326.73|4
1739114960000|2025-02-09 15:29:20|329.46|326.76|329.43|326.73|329.46|326.76|329.43|326.73|2
1739114970000|2025-02-09 15:29:30|329.45|326.75|329.43|326.73|329.45|326.75|329.43|326.73|2
1739114990000|2025-02-09 15:29:50|329.25|326.55|329.29|326.59|329.31|326.61|329.25|326.55|8
1739115000000|2025-02-09 15:30:00|329.28|326.58|329.22|326.52|329.28|326.58|329.21|326.51|8
1739115010000|2025-02-09 15:30:10|329.21|326.51|329.25|326.55|329.25|326.55|329.2|326.5|5
1739115020000|2025-02-09 15:30:20|329.23|326.53|329.2|326.5|329.23|326.53|329.19|326.49|5
1739115030000|2025-02-09 15:30:30|329.19|326.49|329.17|326.47|329.21|326.51|329.17|326.47|7
1739115040000|2025-02-09 15:30:40|329.16|326.46|329.08|326.38|329.16|326.46|329.08|326.38|3
1739115050000|2025-02-09 15:30:50|329.09|326.39|329|326.3|329.09|326.39|328.99|326.29|11
1739115060000|2025-02-09 15:31:00|328.99|326.29|328.95|326.25|328.99|326.29|328.95|326.25|10
1739115070000|2025-02-09 15:31:10|328.94|326.24|328.83|326.13|328.94|326.24|328.83|326.13|7
1739115080000|2025-02-09 15:31:20|328.82|326.12|328.84|326.14|328.84|326.14|328.82|326.12|3
1739115090000|2025-02-09 15:31:30|328.87|326.17|328.87|326.17|328.89|326.19|328.84|326.14|7
1739115100000|2025-02-09 15:31:40|328.92|326.22|329.01|326.31|329.01|326.31|328.92|326.22|7
1739115110000|2025-02-09 15:31:50|329.08|326.38|329.17|326.47|329.2|326.5|329.07|326.37|10
1739115120000|2025-02-09 15:32:00|329.15|326.45|329.21|326.51|329.21|326.51|329.14|326.44|8
1739115130000|2025-02-09 15:32:10|329.2|326.5|329.44|326.74|329.46|326.76|329.2|326.5|8
1739115140000|2025-02-09 15:32:20|329.43|326.73|329.51|326.81|329.52|326.82|329.41|326.71|13
1739115150000|2025-02-09 15:32:30|329.55|326.85|329.55|326.85|329.55|326.85|329.52|326.82|3
1739115160000|2025-02-09 15:32:40|329.6|326.9|329.62|326.92|329.67|326.97|329.6|326.9|8
1739115170000|2025-02-09 15:32:50|329.61|326.91|329.6|326.9|329.61|326.91|329.6|326.9|2
1739115190000|2025-02-09 15:33:10|329.59|326.89|329.47|326.77|329.59|326.89|329.42|326.72|3
1739115200000|2025-02-09 15:33:20|329.42|326.72|329.48|326.78|329.48|326.78|329.42|326.72|10
1739115210000|2025-02-09 15:33:30|329.5|326.8|329.66|326.96|329.67|326.97|329.5|326.8|5
1739115220000|2025-02-09 15:33:40|329.69|326.99|329.67|326.97|329.69|326.99|329.66|326.96|5
1739115230000|2025-02-09 15:33:50|329.69|326.99|329.91|327.21|329.91|327.21|329.69|326.99|10
1739115240000|2025-02-09 15:34:00|329.9|327.2|329.91|327.21|329.91|327.21|329.9|327.2|2
1739115250000|2025-02-09 15:34:10|329.84|327.14|329.84|327.14|329.84|327.14|329.84|327.14|1
1739115260000|2025-02-09 15:34:20|329.86|327.16|329.91|327.21|329.91|327.21|329.85|327.15|10
1739115270000|2025-02-09 15:34:30|330.07|327.37|329.98|327.28|330.07|327.37|329.98|327.28|5
1739115280000|2025-02-09 15:34:40|329.99|327.29|329.98|327.28|330.01|327.31|329.97|327.27|7
1739115290000|2025-02-09 15:34:50|330|327.3|329.98|327.28|330|327.3|329.98|327.28|2
1739115300000|2025-02-09 15:35:00|329.88|327.18|329.8|327.1|329.94|327.24|329.8|327.1|10
1739115310000|2025-02-09 15:35:10|329.79|327.09|329.71|327.01|329.79|327.09|329.71|327.01|8
1739115320000|2025-02-09 15:35:20|329.7|327|329.64|326.94|329.7|327|329.64|326.94|7
1739115330000|2025-02-09 15:35:30|329.62|326.92|329.34|326.64|329.62|326.92|329.34|326.64|14
1739115340000|2025-02-09 15:35:40|329.31|326.61|329.28|326.58|329.31|326.61|329.28|326.58|6
1739115350000|2025-02-09 15:35:50|329.27|326.57|329.21|326.51|329.27|326.57|329.21|326.51|7
1739115360000|2025-02-09 15:36:00|329.2|326.5|329.13|326.43|329.2|326.5|329.13|326.43|4
1739115370000|2025-02-09 15:36:10|329.07|326.37|329.04|326.34|329.11|326.41|329.04|326.34|9
1739115380000|2025-02-09 15:36:20|328.99|326.29|329.02|326.32|329.02|326.32|328.99|326.29|6
1739115390000|2025-02-09 15:36:30|329.05|326.35|329.07|326.37|329.12|326.42|329.04|326.34|10
1739115400000|2025-02-09 15:36:40|329.08|326.38|329.06|326.36|329.08|326.38|329.06|326.36|2
1739115410000|2025-02-09 15:36:50|329.03|326.33|328.96|326.26|329.05|326.35|328.96|326.26|5
1739115420000|2025-02-09 15:37:00|328.97|326.27|329.04|326.34|329.04|326.34|328.97|326.27|4
1739115430000|2025-02-09 15:37:10|329.02|326.32|329.03|326.33|329.03|326.33|329.02|326.32|2
1739115440000|2025-02-09 15:37:20|329.13|326.43|329.1|326.4|329.13|326.43|329.09|326.39|5
1739115450000|2025-02-09 15:37:30|329.09|326.39|329.04|326.34|329.09|326.39|329.04|326.34|3
1739115460000|2025-02-09 15:37:40|329.03|326.33|328.99|326.29|329.03|326.33|328.99|326.29|5
1739115480000|2025-02-09 15:38:00|329.01|326.31|329.01|326.31|329.04|326.34|329.01|326.31|6
1739115490000|2025-02-09 15:38:10|328.99|326.29|329|326.3|329|326.3|328.96|326.26|6
1739115500000|2025-02-09 15:38:20|329.12|326.42|329.08|326.38|329.12|326.42|329.08|326.38|5
1739115510000|2025-02-09 15:38:30|329.07|326.37|329.03|326.33|329.07|326.37|329.03|326.33|2
1739115520000|2025-02-09 15:38:40|329.02|326.32|328.99|326.29|329.02|326.32|328.99|326.29|4
1739115530000|2025-02-09 15:38:50|328.96|326.26|328.92|326.22|328.96|326.26|328.92|326.22|4
1739115540000|2025-02-09 15:39:00|328.91|326.21|328.88|326.18|328.91|326.21|328.88|326.18|6
1739115550000|2025-02-09 15:39:10|328.87|326.17|328.92|326.22|328.92|326.22|328.87|326.17|3
1739115570000|2025-02-09 15:39:30|329.05|326.35|329.03|326.33|329.05|326.35|329.03|326.33|5
1739115580000|2025-02-09 15:39:40|329.07|326.37|329.24|326.54|329.25|326.55|329.06|326.36|12
1739115590000|2025-02-09 15:39:50|329.22|326.52|329.22|326.52|329.22|326.52|329.22|326.52|1
1739115600000|2025-02-09 15:40:00|329.23|326.53|329.35|326.65|329.37|326.67|329.23|326.53|8
1739115610000|2025-02-09 15:40:10|329.34|326.64|329.34|326.64|329.37|326.67|329.31|326.61|9
1739115620000|2025-02-09 15:40:20|329.36|326.66|329.35|326.65|329.36|326.66|329.35|326.65|4
1739115630000|2025-02-09 15:40:30|329.36|326.66|329.35|326.65|329.36|326.66|329.35|326.65|2
1739115640000|2025-02-09 15:40:40|329.36|326.66|329.53|326.83|329.55|326.85|329.36|326.66|5
1739115650000|2025-02-09 15:40:50|329.52|326.82|329.5|326.8|329.52|326.82|329.5|326.8|5
1739115660000|2025-02-09 15:41:00|329.51|326.81|329.89|327.19|329.91|327.21|329.51|326.81|13
1739115670000|2025-02-09 15:41:10|329.88|327.18|329.9|327.2|329.91|327.21|329.79|327.09|8
1739115680000|2025-02-09 15:41:20|329.89|327.19|329.79|327.09|329.89|327.19|329.77|327.07|5
1739115690000|2025-02-09 15:41:30|329.77|327.07|329.68|326.98|329.77|327.07|329.68|326.98|7
1739115700000|2025-02-09 15:41:40|329.67|326.97|329.64|326.94|329.67|326.97|329.64|326.94|4
1739115710000|2025-02-09 15:41:50|329.63|326.93|329.53|326.83|329.63|326.93|329.53|326.83|4
1739115720000|2025-02-09 15:42:00|329.54|326.84|329.53|326.83|329.57|326.87|329.53|326.83|7
1739115730000|2025-02-09 15:42:10|329.49|326.79|329.43|326.73|329.5|326.8|329.41|326.71|6
1739115740000|2025-02-09 15:42:20|329.44|326.74|329.44|326.74|329.45|326.75|329.43|326.73|6
1739115750000|2025-02-09 15:42:30|329.43|326.73|329.43|326.73|329.43|326.73|329.42|326.72|3
1739115760000|2025-02-09 15:42:40|329.42|326.72|329.47|326.77|329.48|326.78|329.42|326.72|7
1739115770000|2025-02-09 15:42:50|329.48|326.78|329.45|326.75|329.48|326.78|329.44|326.74|3
1739115780000|2025-02-09 15:43:00|329.44|326.74|329.51|326.81|329.52|326.82|329.44|326.74|5
1739115790000|2025-02-09 15:43:10|329.5|326.8|329.48|326.78|329.5|326.8|329.48|326.78|3
1739115800000|2025-02-09 15:43:20|329.47|326.77|329.47|326.77|329.47|326.77|329.47|326.77|1
1739115810000|2025-02-09 15:43:30|329.42|326.72|329.43|326.73|329.43|326.73|329.42|326.72|2
1739115820000|2025-02-09 15:43:40|329.42|326.72|329.37|326.67|329.42|326.72|329.34|326.64|6
1739115830000|2025-02-09 15:43:50|329.31|326.61|329.33|326.63|329.34|326.64|329.31|326.61|3
1739115840000|2025-02-09 15:44:00|329.32|326.62|329.24|326.54|329.32|326.62|329.22|326.52|8
1739115850000|2025-02-09 15:44:10|329.23|326.53|329.22|326.52|329.23|326.53|329.22|326.52|2
1739115860000|2025-02-09 15:44:20|329.23|326.53|329.23|326.53|329.23|326.53|329.23|326.53|1
1739115870000|2025-02-09 15:44:30|329.24|326.54|329.3|326.6|329.3|326.6|329.24|326.54|5
1739115900000|2025-02-09 15:45:00|329.31|326.61|329.43|326.73|329.44|326.74|329.31|326.61|10
1739115910000|2025-02-09 15:45:10|329.41|326.71|329.34|326.64|329.41|326.71|329.31|326.61|6
1739115920000|2025-02-09 15:45:20|329.33|326.63|329.28|326.58|329.33|326.63|329.28|326.58|7
1739115930000|2025-02-09 15:45:30|329.21|326.51|329.25|326.55|329.25|326.55|329.21|326.51|4
1739115940000|2025-02-09 15:45:40|329.24|326.54|329.24|326.54|329.24|326.54|329.24|326.54|1
1739115950000|2025-02-09 15:45:50|329.23|326.53|329.23|326.53|329.23|326.53|329.23|326.53|1
1739115960000|2025-02-09 15:46:00|329.24|326.54|329.24|326.54|329.24|326.54|329.24|326.54|1
1739115970000|2025-02-09 15:46:10|329.23|326.53|329.23|326.53|329.24|326.54|329.23|326.53|5
1739115980000|2025-02-09 15:46:20|329.33|326.63|329.42|326.72|329.42|326.72|329.33|326.63|4
1739115990000|2025-02-09 15:46:30|329.43|326.73|329.44|326.74|329.44|326.74|329.38|326.68|5
1739116000000|2025-02-09 15:46:40|329.49|326.79|329.49|326.79|329.49|326.79|329.49|326.79|1
1739116010000|2025-02-09 15:46:50|329.45|326.75|329.45|326.75|329.46|326.76|329.45|326.75|3
1739116020000|2025-02-09 15:47:00|329.44|326.74|329.48|326.78|329.49|326.79|329.44|326.74|4
1739116030000|2025-02-09 15:47:10|329.47|326.77|329.47|326.77|329.47|326.77|329.46|326.76|5
1739116040000|2025-02-09 15:47:20|329.46|326.76|329.4|326.7|329.46|326.76|329.4|326.7|3
1739116050000|2025-02-09 15:47:30|329.39|326.69|329.36|326.66|329.39|326.69|329.36|326.66|3
1739116060000|2025-02-09 15:47:40|329.31|326.61|329.28|326.58|329.31|326.61|329.28|326.58|5
1739116070000|2025-02-09 15:47:50|329.24|326.54|329.22|326.52|329.24|326.54|329.22|326.52|3
1739116100000|2025-02-09 15:48:20|329.21|326.51|329.21|326.51|329.21|326.51|329.21|326.51|1
1739116110000|2025-02-09 15:48:30|329.2|326.5|329.2|326.5|329.2|326.5|329.2|326.5|1
1739116120000|2025-02-09 15:48:40|329.21|326.51|329.23|326.53|329.23|326.53|329.21|326.51|3
1739116130000|2025-02-09 15:48:50|329.33|326.63|329.25|326.55|329.33|326.63|329.25|326.55|8
1739116140000|2025-02-09 15:49:00|329.2|326.5|329.23|326.53|329.25|326.55|329.2|326.5|5
1739116150000|2025-02-09 15:49:10|329.24|326.54|329.23|326.53|329.24|326.54|329.23|326.53|2
1739116160000|2025-02-09 15:49:20|329.24|326.54|329.24|326.54|329.25|326.55|329.24|326.54|3
1739116170000|2025-02-09 15:49:30|329.16|326.46|329.22|326.52|329.22|326.52|329.16|326.46|2
1739116190000|2025-02-09 15:49:50|329.23|326.53|329.19|326.49|329.23|326.53|329.18|326.48|4
1739116200000|2025-02-09 15:50:00|329.17|326.47|329.19|326.49|329.19|326.49|329.17|326.47|7
1739116210000|2025-02-09 15:50:10|329.36|326.66|329.35|326.65|329.36|326.66|329.35|326.65|6
1739116220000|2025-02-09 15:50:20|329.36|326.66|329.31|326.61|329.36|326.66|329.3|326.6|5
1739116230000|2025-02-09 15:50:30|329.3|326.6|329.31|326.61|329.31|326.61|329.3|326.6|2
1739116240000|2025-02-09 15:50:40|329.36|326.66|329.34|326.64|329.36|326.66|329.34|326.64|2
1739116250000|2025-02-09 15:50:50|329.29|326.59|329.26|326.56|329.34|326.64|329.26|326.56|6
1739116260000|2025-02-09 15:51:00|329.25|326.55|329.44|326.74|329.45|326.75|329.25|326.55|10
1739116270000|2025-02-09 15:51:10|329.43|326.73|329.44|326.74|329.46|326.76|329.42|326.72|7
1739116280000|2025-02-09 15:51:20|329.45|326.75|329.45|326.75|329.45|326.75|329.45|326.75|1
1739116290000|2025-02-09 15:51:30|329.44|326.74|329.44|326.74|329.44|326.74|329.44|326.74|1
1739116300000|2025-02-09 15:51:40|329.38|326.68|329.41|326.71|329.41|326.71|329.38|326.68|2
1739116310000|2025-02-09 15:51:50|329.42|326.72|329.42|326.72|329.42|326.72|329.42|326.72|1
1739116320000|2025-02-09 15:52:00|329.39|326.69|329.38|326.68|329.4|326.7|329.38|326.68|4
1739116330000|2025-02-09 15:52:10|329.37|326.67|329.37|326.67|329.37|326.67|329.37|326.67|1
1739116340000|2025-02-09 15:52:20|329.38|326.68|329.37|326.67|329.39|326.69|329.37|326.67|3
1739116350000|2025-02-09 15:52:30|329.38|326.68|329.41|326.71|329.41|326.71|329.38|326.68|4
1739116360000|2025-02-09 15:52:40|329.42|326.72|329.42|326.72|329.42|326.72|329.42|326.72|1
1739116370000|2025-02-09 15:52:50|329.43|326.73|329.5|326.8|329.53|326.83|329.43|326.73|6
1739116380000|2025-02-09 15:53:00|329.49|326.79|329.39|326.69|329.49|326.79|329.39|326.69|7
1739116390000|2025-02-09 15:53:10|329.38|326.68|329.36|326.66|329.38|326.68|329.36|326.66|5
1739116400000|2025-02-09 15:53:20|329.37|326.67|329.37|326.67|329.37|326.67|329.37|326.67|1
1739116410000|2025-02-09 15:53:30|329.34|326.64|329.35|326.65|329.35|326.65|329.34|326.64|2
1739116420000|2025-02-09 15:53:40|329.34|326.64|329.34|326.64|329.35|326.65|329.34|326.64|3
1739116450000|2025-02-09 15:54:10|329.33|326.63|329.33|326.63|329.34|326.64|329.32|326.62|5
1739116470000|2025-02-09 15:54:30|329.32|326.62|329.22|326.52|329.32|326.62|329.22|326.52|6
1739116480000|2025-02-09 15:54:40|329.19|326.49|329.19|326.49|329.2|326.5|329.19|326.49|3
1739116490000|2025-02-09 15:54:50|329.18|326.48|329.14|326.44|329.18|326.48|329.09|326.39|5
1739116500000|2025-02-09 15:55:00|329.15|326.45|329.14|326.44|329.15|326.45|329.14|326.44|2
1739116510000|2025-02-09 15:55:10|329.13|326.43|329.13|326.43|329.13|326.43|329.13|326.43|1
1739116520000|2025-02-09 15:55:20|329.12|326.42|329.08|326.38|329.12|326.42|329.06|326.36|5
1739116530000|2025-02-09 15:55:30|329.07|326.37|329.02|326.32|329.07|326.37|329.02|326.32|4
1739116540000|2025-02-09 15:55:40|329.01|326.31|328.9|326.2|329.01|326.31|328.9|326.2|7
1739116550000|2025-02-09 15:55:50|328.85|326.15|328.83|326.13|328.85|326.15|328.83|326.13|3
1739116560000|2025-02-09 15:56:00|328.84|326.14|328.83|326.13|328.84|326.14|328.81|326.11|6
1739116570000|2025-02-09 15:56:10|328.82|326.12|328.83|326.13|328.83|326.13|328.82|326.12|2
1739116580000|2025-02-09 15:56:20|328.82|326.12|328.82|326.12|328.82|326.12|328.82|326.12|1
1739116600000|2025-02-09 15:56:40|328.81|326.11|328.75|326.05|328.81|326.11|328.75|326.05|5
1739116610000|2025-02-09 15:56:50|328.67|325.97|328.66|325.96|328.72|326.02|328.66|325.96|4
1739116630000|2025-02-09 15:57:10|328.65|325.95|328.65|325.95|328.65|325.95|328.65|325.95|1
1739116640000|2025-02-09 15:57:20|328.66|325.96|328.65|325.95|328.66|325.96|328.65|325.95|2
1739116650000|2025-02-09 15:57:30|328.66|325.96|328.7|326|328.7|326|328.66|325.96|7
1739116660000|2025-02-09 15:57:40|328.69|325.99|328.69|325.99|328.69|325.99|328.69|325.99|1
1739116670000|2025-02-09 15:57:50|328.68|325.98|328.86|326.16|328.86|326.16|328.68|325.98|12
1739116680000|2025-02-09 15:58:00|328.85|326.15|328.84|326.14|328.85|326.15|328.84|326.14|2
1739116700000|2025-02-09 15:58:20|328.83|326.13|328.83|326.13|328.83|326.13|328.83|326.13|1
1739116720000|2025-02-09 15:58:40|328.82|326.12|328.81|326.11|328.82|326.12|328.81|326.11|2
1739116750000|2025-02-09 15:59:10|328.8|326.1|328.83|326.13|328.87|326.17|328.8|326.1|9
1739116760000|2025-02-09 15:59:20|328.84|326.14|328.82|326.12|328.84|326.14|328.81|326.11|4
1739116770000|2025-02-09 15:59:30|328.81|326.11|328.81|326.11|328.81|326.11|328.79|326.09|3
1739116780000|2025-02-09 15:59:40|328.82|326.12|328.82|326.12|328.82|326.12|328.82|326.12|1
1739116800000|2025-02-09 16:00:00|328.84|326.14|328.86|326.16|328.88|326.18|328.81|326.11|10
1739116810000|2025-02-09 16:00:10|328.77|326.07|328.81|326.11|328.81|326.11|328.77|326.07|6
1739116820000|2025-02-09 16:00:20|328.8|326.1|328.8|326.1|328.83|326.13|328.76|326.06|8
1739116830000|2025-02-09 16:00:30|328.82|326.12|328.83|326.13|328.83|326.13|328.8|326.1|4
1739116840000|2025-02-09 16:00:40|328.85|326.15|328.85|326.15|328.85|326.15|328.85|326.15|1
1739116850000|2025-02-09 16:00:50|328.79|326.09|328.85|326.15|328.85|326.15|328.79|326.09|2
1739116860000|2025-02-09 16:01:00|328.76|326.06|328.6|325.9|328.77|326.07|328.6|325.9|14
1739116870000|2025-02-09 16:01:10|328.62|325.92|328.54|325.84|328.62|325.92|328.54|325.84|10
1739116880000|2025-02-09 16:01:20|328.53|325.83|328.45|325.75|328.53|325.83|328.45|325.75|6
1739116890000|2025-02-09 16:01:30|328.43|325.73|328.41|325.71|328.43|325.73|328.41|325.71|4
1739116900000|2025-02-09 16:01:40|328.4|325.7|328.46|325.76|328.46|325.76|328.4|325.7|4
1739116910000|2025-02-09 16:01:50|328.45|325.75|328.41|325.71|328.45|325.75|328.41|325.71|2
1739116920000|2025-02-09 16:02:00|328.35|325.65|328.39|325.69|328.4|325.7|328.35|325.65|8
1739116930000|2025-02-09 16:02:10|328.41|325.71|328.35|325.65|328.44|325.74|328.35|325.65|7
1739116940000|2025-02-09 16:02:20|328.36|325.66|328.39|325.69|328.39|325.69|328.36|325.66|2
1739116950000|2025-02-09 16:02:30|328.41|325.71|328.48|325.78|328.48|325.78|328.39|325.69|7
1739116960000|2025-02-09 16:02:40|328.46|325.76|328.52|325.82|328.55|325.85|328.46|325.76|7
1739116970000|2025-02-09 16:02:50|328.53|325.83|328.47|325.77|328.55|325.85|328.47|325.77|9
1739116980000|2025-02-09 16:03:00|328.48|325.78|328.5|325.8|328.5|325.8|328.47|325.77|5
1739116990000|2025-02-09 16:03:10|328.47|325.77|328.53|325.83|328.54|325.84|328.47|325.77|7
1739117000000|2025-02-09 16:03:20|328.52|325.82|328.61|325.91|328.61|325.91|328.52|325.82|2
1739117010000|2025-02-09 16:03:30|328.6|325.9|328.59|325.89|328.6|325.9|328.59|325.89|2
1739117020000|2025-02-09 16:03:40|328.56|325.86|328.56|325.86|328.57|325.87|328.55|325.85|5
1739117030000|2025-02-09 16:03:50|328.55|325.85|328.53|325.83|328.55|325.85|328.53|325.83|3
1739117040000|2025-02-09 16:04:00|328.54|325.84|328.57|325.87|328.57|325.87|328.54|325.84|4
1739117050000|2025-02-09 16:04:10|328.61|325.91|328.63|325.93|328.64|325.94|328.61|325.91|6
1739117070000|2025-02-09 16:04:30|328.69|325.99|328.88|326.18|328.88|326.18|328.69|325.99|13
1739117080000|2025-02-09 16:04:40|328.9|326.2|329.11|326.41|329.11|326.41|328.88|326.18|9
1739117090000|2025-02-09 16:04:50|329.1|326.4|329.12|326.42|329.12|326.42|329.08|326.38|4
1739117110000|2025-02-09 16:05:10|329.15|326.45|329.13|326.43|329.15|326.45|329.13|326.43|3
1739117120000|2025-02-09 16:05:20|329.14|326.44|329.12|326.42|329.14|326.44|329.12|326.42|2
1739117130000|2025-02-09 16:05:30|329.08|326.38|329.02|326.32|329.08|326.38|328.98|326.28|8
1739117140000|2025-02-09 16:05:40|329.01|326.31|329.08|326.38|329.08|326.38|329|326.3|4
1739117150000|2025-02-09 16:05:50|329.09|326.39|329.13|326.43|329.13|326.43|329.09|326.39|4
1739117160000|2025-02-09 16:06:00|329.29|326.59|329.35|326.65|329.35|326.65|329.29|326.59|6
1739117170000|2025-02-09 16:06:10|329.33|326.63|329.34|326.64|329.34|326.64|329.33|326.63|2
1739117190000|2025-02-09 16:06:30|329.37|326.67|329.61|326.91|329.63|326.93|329.36|326.66|11
1739117200000|2025-02-09 16:06:40|329.6|326.9|329.65|326.95|329.68|326.98|329.6|326.9|10
1739117210000|2025-02-09 16:06:50|329.64|326.94|329.63|326.93|329.64|326.94|329.62|326.92|4
1739117220000|2025-02-09 16:07:00|329.64|326.94|329.66|326.96|329.66|326.96|329.64|326.94|2
1739117230000|2025-02-09 16:07:10|329.63|326.93|329.63|326.93|329.64|326.94|329.61|326.91|5
1739117240000|2025-02-09 16:07:20|329.64|326.94|329.63|326.93|329.64|326.94|329.63|326.93|4
1739117250000|2025-02-09 16:07:30|329.64|326.94|329.63|326.93|329.65|326.95|329.63|326.93|3
1739117260000|2025-02-09 16:07:40|329.62|326.92|329.63|326.93|329.63|326.93|329.62|326.92|2
1739117270000|2025-02-09 16:07:50|329.62|326.92|329.61|326.91|329.62|326.92|329.58|326.88|3
1739117280000|2025-02-09 16:08:00|329.58|326.88|329.55|326.85|329.58|326.88|329.54|326.84|3
1739117290000|2025-02-09 16:08:10|329.53|326.83|329.53|326.83|329.54|326.84|329.5|326.8|10
1739117300000|2025-02-09 16:08:20|329.52|326.82|329.52|326.82|329.54|326.84|329.5|326.8|10
1739117310000|2025-02-09 16:08:30|329.51|326.81|329.51|326.81|329.54|326.84|329.51|326.81|5
1739117320000|2025-02-09 16:08:40|329.5|326.8|329.5|326.8|329.5|326.8|329.5|326.8|1
1739117330000|2025-02-09 16:08:50|329.45|326.75|329.45|326.75|329.45|326.75|329.44|326.74|5
1739117340000|2025-02-09 16:09:00|329.47|326.77|329.53|326.83|329.53|326.83|329.47|326.77|6
1739117350000|2025-02-09 16:09:10|329.56|326.86|329.62|326.92|329.66|326.96|329.56|326.86|7
1739117360000|2025-02-09 16:09:20|329.64|326.94|329.61|326.91|329.64|326.94|329.58|326.88|8
1739117370000|2025-02-09 16:09:30|329.63|326.93|329.61|326.91|329.63|326.93|329.6|326.9|3
1739117390000|2025-02-09 16:09:50|329.6|326.9|329.61|326.91|329.61|326.91|329.6|326.9|2
1739117400000|2025-02-09 16:10:00|329.6|326.9|329.58|326.88|329.6|326.9|329.58|326.88|2
1739117410000|2025-02-09 16:10:10|329.57|326.87|329.59|326.89|329.59|326.89|329.57|326.87|6
1739117420000|2025-02-09 16:10:20|329.6|326.9|329.65|326.95|329.65|326.95|329.6|326.9|3
1739117430000|2025-02-09 16:10:30|329.72|327.02|329.8|327.1|329.8|327.1|329.72|327.02|6
1739117440000|2025-02-09 16:10:40|329.76|327.06|329.83|327.13|329.83|327.13|329.74|327.04|6
1739117460000|2025-02-09 16:11:00|329.84|327.14|329.87|327.17|329.87|327.17|329.84|327.14|2
1739117470000|2025-02-09 16:11:10|329.86|327.16|329.84|327.14|329.87|327.17|329.81|327.11|5
1739117490000|2025-02-09 16:11:30|329.83|327.13|329.78|327.08|329.83|327.13|329.78|327.08|2
1739117500000|2025-02-09 16:11:40|329.73|327.03|329.72|327.02|329.74|327.04|329.72|327.02|4
1739117510000|2025-02-09 16:11:50|329.71|327.01|329.64|326.94|329.71|327.01|329.64|326.94|5
1739117520000|2025-02-09 16:12:00|329.65|326.95|329.72|327.02|329.72|327.02|329.64|326.94|6
1739117530000|2025-02-09 16:12:10|329.75|327.05|329.74|327.04|329.75|327.05|329.74|327.04|4
1739117540000|2025-02-09 16:12:20|329.75|327.05|329.75|327.05|329.75|327.05|329.74|327.04|3
1739117550000|2025-02-09 16:12:30|329.79|327.09|329.79|327.09|329.79|327.09|329.78|327.08|3
1739117560000|2025-02-09 16:12:40|329.78|327.08|329.8|327.1|329.8|327.1|329.77|327.07|7
1739117580000|2025-02-09 16:13:00|329.84|327.14|329.83|327.13|329.84|327.14|329.81|327.11|4
1739117590000|2025-02-09 16:13:10|329.82|327.12|329.84|327.14|329.84|327.14|329.82|327.12|3
1739117600000|2025-02-09 16:13:20|329.83|327.13|329.83|327.13|329.83|327.13|329.82|327.12|3
1739117610000|2025-02-09 16:13:30|329.82|327.12|329.82|327.12|329.82|327.12|329.82|327.12|1
1739117620000|2025-02-09 16:13:40|329.83|327.13|329.83|327.13|329.83|327.13|329.83|327.13|1
1739117630000|2025-02-09 16:13:50|329.82|327.12|329.82|327.12|329.82|327.12|329.82|327.12|1
1739117640000|2025-02-09 16:14:00|329.83|327.13|330.02|327.32|330.03|327.33|329.83|327.13|9
1739117650000|2025-02-09 16:14:10|330.04|327.34|330.07|327.37|330.07|327.37|330.04|327.34|2
1739117660000|2025-02-09 16:14:20|330.12|327.42|330.21|327.51|330.27|327.57|330.12|327.42|9
1739117670000|2025-02-09 16:14:30|330.24|327.54|330.33|327.63|330.4|327.7|330.24|327.54|6
1739117680000|2025-02-09 16:14:40|330.32|327.62|330.41|327.71|330.42|327.72|330.31|327.61|7
1739117690000|2025-02-09 16:14:50|330.46|327.76|330.64|327.94|330.64|327.94|330.46|327.76|9
1739117700000|2025-02-09 16:15:00|330.66|327.96|330.83|328.13|330.84|328.14|330.64|327.94|8
1739117710000|2025-02-09 16:15:10|330.8|328.1|330.65|327.95|330.83|328.13|330.65|327.95|9
1739117720000|2025-02-09 16:15:20|330.69|327.99|330.76|328.06|330.76|328.06|330.66|327.96|4
1739117730000|2025-02-09 16:15:30|330.7|328|330.58|327.88|330.7|328|330.54|327.84|10
1739117740000|2025-02-09 16:15:40|330.57|327.87|330.59|327.89|330.6|327.9|330.57|327.87|4
1739117750000|2025-02-09 16:15:50|330.51|327.81|330.66|327.96|330.66|327.96|330.51|327.81|11
1739117760000|2025-02-09 16:16:00|330.67|327.97|330.79|328.09|330.79|328.09|330.66|327.96|9
1739117770000|2025-02-09 16:16:10|330.82|328.12|330.72|328.02|330.82|328.12|330.72|328.02|9
1739117780000|2025-02-09 16:16:20|330.69|327.99|330.63|327.93|330.69|327.99|330.63|327.93|6
1739117790000|2025-02-09 16:16:30|330.62|327.92|330.45|327.75|330.62|327.92|330.45|327.75|10
1739117800000|2025-02-09 16:16:40|330.44|327.74|330.34|327.64|330.44|327.74|330.34|327.64|11
1739117810000|2025-02-09 16:16:50|330.33|327.63|330.25|327.55|330.33|327.63|330.23|327.53|8
1739117820000|2025-02-09 16:17:00|330.26|327.56|330.32|327.62|330.33|327.63|330.26|327.56|8
1739117830000|2025-02-09 16:17:10|330.33|327.63|330.36|327.66|330.36|327.66|330.32|327.62|6
1739117840000|2025-02-09 16:17:20|330.34|327.64|330.31|327.61|330.35|327.65|330.31|327.61|6
1739117850000|2025-02-09 16:17:30|330.3|327.6|330.23|327.53|330.3|327.6|330.21|327.51|8
1739117860000|2025-02-09 16:17:40|330.19|327.49|330.22|327.52|330.24|327.54|330.19|327.49|10
1739117870000|2025-02-09 16:17:50|330.24|327.54|330.27|327.57|330.28|327.58|330.24|327.54|4
1739117900000|2025-02-09 16:18:20|330.26|327.56|330.26|327.56|330.26|327.56|330.26|327.56|1
1739117910000|2025-02-09 16:18:30|330.27|327.57|330.27|327.57|330.27|327.57|330.27|327.57|1
1739117920000|2025-02-09 16:18:40|330.26|327.56|330.29|327.59|330.29|327.59|330.26|327.56|4
1739117930000|2025-02-09 16:18:50|330.31|327.61|330.29|327.59|330.33|327.63|330.29|327.59|9
1739117940000|2025-02-09 16:19:00|330.28|327.58|330.31|327.61|330.31|327.61|330.28|327.58|2
1739117950000|2025-02-09 16:19:10|330.32|327.62|330.34|327.64|330.38|327.68|330.32|327.62|7
1739117960000|2025-02-09 16:19:20|330.31|327.61|330.36|327.66|330.37|327.67|330.29|327.59|12
1739117970000|2025-02-09 16:19:30|330.34|327.64|330.34|327.64|330.37|327.67|330.34|327.64|7
1739117980000|2025-02-09 16:19:40|330.35|327.65|330.36|327.66|330.36|327.66|330.35|327.65|2
1739117990000|2025-02-09 16:19:50|330.37|327.67|330.32|327.62|330.37|327.67|330.29|327.59|5
1739118000000|2025-02-09 16:20:00|330.35|327.65|330.3|327.6|330.35|327.65|330.29|327.59|6
1739118010000|2025-02-09 16:20:10|330.31|327.61|330.27|327.57|330.31|327.61|330.26|327.56|8
1739118020000|2025-02-09 16:20:20|330.25|327.55|330.24|327.54|330.26|327.56|330.24|327.54|4
1739118040000|2025-02-09 16:20:40|330.2|327.5|330.16|327.46|330.21|327.51|330.16|327.46|7
1739118050000|2025-02-09 16:20:50|330.11|327.41|330.11|327.41|330.14|327.44|330.1|327.4|7
1739118060000|2025-02-09 16:21:00|330.1|327.4|330.11|327.41|330.11|327.41|330.1|327.4|4
1739118070000|2025-02-09 16:21:10|330.08|327.38|330|327.3|330.09|327.39|330|327.3|6
1739118080000|2025-02-09 16:21:20|330.01|327.31|329.98|327.28|330.01|327.31|329.97|327.27|7
1739118090000|2025-02-09 16:21:30|329.97|327.27|329.96|327.26|329.97|327.27|329.96|327.26|2
1739118100000|2025-02-09 16:21:40|329.95|327.25|329.97|327.27|329.98|327.28|329.95|327.25|5
1739118110000|2025-02-09 16:21:50|329.95|327.25|329.96|327.26|329.96|327.26|329.95|327.25|2
1739118120000|2025-02-09 16:22:00|329.94|327.24|329.97|327.27|329.98|327.28|329.94|327.24|8
1739118130000|2025-02-09 16:22:10|329.98|327.28|330.14|327.44|330.15|327.45|329.97|327.27|9
1739118140000|2025-02-09 16:22:20|330.13|327.43|330.13|327.43|330.13|327.43|330.13|327.43|1
1739118150000|2025-02-09 16:22:30|330.12|327.42|330.11|327.41|330.12|327.42|330.11|327.41|2
1739118170000|2025-02-09 16:22:50|330.12|327.42|330.09|327.39|330.12|327.42|330.08|327.38|10
1739118180000|2025-02-09 16:23:00|330.08|327.38|330.08|327.38|330.1|327.4|330.08|327.38|5
1739118190000|2025-02-09 16:23:10|330.09|327.39|330.05|327.35|330.1|327.4|330.05|327.35|6
1739118220000|2025-02-09 16:23:40|330.02|327.32|329.98|327.28|330.02|327.32|329.98|327.28|3
1739118230000|2025-02-09 16:23:50|329.99|327.29|329.94|327.24|329.99|327.29|329.94|327.24|4
1739118240000|2025-02-09 16:24:00|329.95|327.25|329.95|327.25|329.95|327.25|329.95|327.25|1
1739118250000|2025-02-09 16:24:10|329.94|327.24|329.93|327.23|329.94|327.24|329.93|327.23|2
1739118260000|2025-02-09 16:24:20|329.94|327.24|329.93|327.23|329.94|327.24|329.93|327.23|2
1739118270000|2025-02-09 16:24:30|329.92|327.22|329.91|327.21|329.92|327.22|329.91|327.21|2
1739118280000|2025-02-09 16:24:40|329.9|327.2|329.9|327.2|329.9|327.2|329.9|327.2|1
1739118300000|2025-02-09 16:25:00|329.89|327.19|329.84|327.14|329.89|327.19|329.84|327.14|3
1739118310000|2025-02-09 16:25:10|329.86|327.16|329.84|327.14|329.86|327.16|329.84|327.14|2
1739118320000|2025-02-09 16:25:20|329.83|327.13|329.82|327.12|329.83|327.13|329.82|327.12|2
1739118340000|2025-02-09 16:25:40|329.83|327.13|329.83|327.13|329.83|327.13|329.83|327.13|1
1739118370000|2025-02-09 16:26:10|329.84|327.14|329.81|327.11|329.84|327.14|329.81|327.11|4
1739118400000|2025-02-09 16:26:40|329.82|327.12|329.94|327.24|329.94|327.24|329.82|327.12|7
1739118420000|2025-02-09 16:27:00|329.93|327.23|329.9|327.2|329.93|327.23|329.89|327.19|3
1739118430000|2025-02-09 16:27:10|329.83|327.13|329.86|327.16|329.86|327.16|329.83|327.13|4
1739118440000|2025-02-09 16:27:20|329.87|327.17|329.87|327.17|329.87|327.17|329.86|327.16|3
1739118450000|2025-02-09 16:27:30|329.88|327.18|330.14|327.44|330.17|327.47|329.88|327.18|12
1739118460000|2025-02-09 16:27:40|330.13|327.43|330.35|327.65|330.35|327.65|330.13|327.43|10
1739118470000|2025-02-09 16:27:50|330.43|327.73|330.45|327.75|330.46|327.76|330.41|327.71|6
1739118480000|2025-02-09 16:28:00|330.39|327.69|330.41|327.71|330.41|327.71|330.39|327.69|3
1739118490000|2025-02-09 16:28:10|330.4|327.7|330.33|327.63|330.4|327.7|330.33|327.63|4
1739118500000|2025-02-09 16:28:20|330.32|327.62|330.32|327.62|330.32|327.62|330.32|327.62|1
1739118510000|2025-02-09 16:28:30|330.31|327.61|330.27|327.57|330.31|327.61|330.27|327.57|4
1739118520000|2025-02-09 16:28:40|330.24|327.54|330.23|327.53|330.24|327.54|330.23|327.53|2
1739118530000|2025-02-09 16:28:50|330.22|327.52|330.16|327.46|330.22|327.52|330.16|327.46|8
1739118540000|2025-02-09 16:29:00|330.15|327.45|330.11|327.41|330.15|327.45|330.11|327.41|5
1739118550000|2025-02-09 16:29:10|330.02|327.32|330.01|327.31|330.02|327.32|330|327.3|3
1739118560000|2025-02-09 16:29:20|330|327.3|330|327.3|330|327.3|330|327.3|1
1739118570000|2025-02-09 16:29:30|330.01|327.31|330|327.3|330.01|327.31|330|327.3|2
1739118580000|2025-02-09 16:29:40|329.99|327.29|329.85|327.15|329.99|327.29|329.85|327.15|8
1739118590000|2025-02-09 16:29:50|329.84|327.14|329.82|327.12|329.84|327.14|329.82|327.12|2
1739118600000|2025-02-09 16:30:00|329.78|327.08|329.71|327.01|329.78|327.08|329.71|327.01|5
1739118610000|2025-02-09 16:30:10|329.7|327|329.7|327|329.7|327|329.7|327|1
1739118630000|2025-02-09 16:30:30|329.69|326.99|329.71|327.01|329.71|327.01|329.69|326.99|2
1739118640000|2025-02-09 16:30:40|329.7|327|329.69|326.99|329.72|327.02|329.69|326.99|4
1739118650000|2025-02-09 16:30:50|329.65|326.95|329.6|326.9|329.65|326.95|329.6|326.9|4
1739118660000|2025-02-09 16:31:00|329.59|326.89|329.59|326.89|329.62|326.92|329.59|326.89|8
1739118670000|2025-02-09 16:31:10|329.58|326.88|329.58|326.88|329.58|326.88|329.58|326.88|1
1739118680000|2025-02-09 16:31:20|329.57|326.87|329.57|326.87|329.57|326.87|329.57|326.87|1
1739118690000|2025-02-09 16:31:30|329.53|326.83|329.53|326.83|329.53|326.83|329.53|326.83|1
1739118700000|2025-02-09 16:31:40|329.52|326.82|329.49|326.79|329.52|326.82|329.49|326.79|3
1739118710000|2025-02-09 16:31:50|329.44|326.74|329.35|326.65|329.45|326.75|329.35|326.65|11
1739118720000|2025-02-09 16:32:00|329.34|326.64|329.25|326.55|329.34|326.64|329.24|326.54|8
1739118730000|2025-02-09 16:32:10|329.24|326.54|328.98|326.28|329.24|326.54|328.98|326.28|21
1739118740000|2025-02-09 16:32:20|329|326.3|329.02|326.32|329.03|326.33|328.95|326.25|9
1739118750000|2025-02-09 16:32:30|328.95|326.25|328.99|326.29|328.99|326.29|328.95|326.25|3
1739118760000|2025-02-09 16:32:40|329|326.3|329.01|326.31|329.01|326.31|328.98|326.28|8
1739118770000|2025-02-09 16:32:50|329.03|326.33|329.23|326.53|329.24|326.54|329.03|326.33|9
1739118780000|2025-02-09 16:33:00|329.21|326.51|329.26|326.56|329.26|326.56|329.21|326.51|4
1739118790000|2025-02-09 16:33:10|329.19|326.49|329.2|326.5|329.2|326.5|329.14|326.44|7
1739118800000|2025-02-09 16:33:20|329.19|326.49|329.2|326.5|329.22|326.52|329.18|326.48|7
1739118810000|2025-02-09 16:33:30|329.21|326.51|329.16|326.46|329.23|326.53|329.12|326.42|9
1739118820000|2025-02-09 16:33:40|329.18|326.48|329.18|326.48|329.18|326.48|329.17|326.47|3
1739118830000|2025-02-09 16:33:50|329.16|326.46|329.13|326.43|329.16|326.46|329.06|326.36|7
1739118840000|2025-02-09 16:34:00|329.16|326.46|329.39|326.69|329.39|326.69|329.16|326.46|7
1739118850000|2025-02-09 16:34:10|329.38|326.68|329.31|326.61|329.38|326.68|329.31|326.61|5
1739118860000|2025-02-09 16:34:20|329.3|326.6|329.29|326.59|329.3|326.6|329.29|326.59|2
1739118870000|2025-02-09 16:34:30|329.28|326.58|329.29|326.59|329.29|326.59|329.28|326.58|2
1739118880000|2025-02-09 16:34:40|329.28|326.58|329.34|326.64|329.34|326.64|329.28|326.58|7
1739118890000|2025-02-09 16:34:50|329.3|326.6|329.33|326.63|329.33|326.63|329.3|326.6|6
1739118900000|2025-02-09 16:35:00|329.34|326.64|329.32|326.62|329.35|326.65|329.31|326.61|6
1739118910000|2025-02-09 16:35:10|329.33|326.63|329.35|326.65|329.35|326.65|329.32|326.62|7
1739118920000|2025-02-09 16:35:20|329.36|326.66|329.41|326.71|329.42|326.72|329.36|326.66|6
1739118930000|2025-02-09 16:35:30|329.39|326.69|329.43|326.73|329.43|326.73|329.39|326.69|7
1739118940000|2025-02-09 16:35:40|329.42|326.72|329.39|326.69|329.43|326.73|329.37|326.67|12
1739118950000|2025-02-09 16:35:50|329.4|326.7|329.39|326.69|329.41|326.71|329.36|326.66|9
1739118960000|2025-02-09 16:36:00|329.4|326.7|329.44|326.74|329.44|326.74|329.38|326.68|11
1739118970000|2025-02-09 16:36:10|329.48|326.78|329.43|326.73|329.48|326.78|329.43|326.73|4
1739118980000|2025-02-09 16:36:20|329.44|326.74|329.43|326.73|329.45|326.75|329.43|326.73|12
1739118990000|2025-02-09 16:36:30|329.44|326.74|329.43|326.73|329.44|326.74|329.43|326.73|4
1739119000000|2025-02-09 16:36:40|329.4|326.7|329.41|326.71|329.41|326.71|329.38|326.68|8
1739119010000|2025-02-09 16:36:50|329.37|326.67|329.39|326.69|329.4|326.7|329.37|326.67|6
1739119020000|2025-02-09 16:37:00|329.38|326.68|329.38|326.68|329.38|326.68|329.37|326.67|3
1739119030000|2025-02-09 16:37:10|329.39|326.69|329.37|326.67|329.39|326.69|329.34|326.64|5
1739119040000|2025-02-09 16:37:20|329.38|326.68|329.37|326.67|329.38|326.68|329.37|326.67|4
1739119050000|2025-02-09 16:37:30|329.33|326.63|329.32|326.62|329.33|326.63|329.23|326.53|9
1739119060000|2025-02-09 16:37:40|329.33|326.63|329.49|326.79|329.49|326.79|329.33|326.63|8
1739119070000|2025-02-09 16:37:50|329.5|326.8|329.5|326.8|329.57|326.87|329.49|326.79|9
1739119080000|2025-02-09 16:38:00|329.51|326.81|329.52|326.82|329.52|326.82|329.51|326.81|2
1739119090000|2025-02-09 16:38:10|329.51|326.81|329.51|326.81|329.52|326.82|329.51|326.81|3
1739119100000|2025-02-09 16:38:20|329.5|326.8|329.55|326.85|329.55|326.85|329.5|326.8|5
1739119110000|2025-02-09 16:38:30|329.53|326.83|329.54|326.84|329.55|326.85|329.53|326.83|5
1739119120000|2025-02-09 16:38:40|329.5|326.8|329.54|326.84|329.54|326.84|329.5|326.8|7
1739119130000|2025-02-09 16:38:50|329.55|326.85|329.64|326.94|329.64|326.94|329.55|326.85|2
1739119140000|2025-02-09 16:39:00|329.65|326.95|329.63|326.93|329.65|326.95|329.63|326.93|3
1739119150000|2025-02-09 16:39:10|329.64|326.94|329.62|326.92|329.64|326.94|329.61|326.91|6
1739119160000|2025-02-09 16:39:20|329.63|326.93|329.75|327.05|329.75|327.05|329.63|326.93|6
1739119170000|2025-02-09 16:39:30|329.74|327.04|329.75|327.05|329.75|327.05|329.74|327.04|2
1739119180000|2025-02-09 16:39:40|329.76|327.06|329.8|327.1|329.83|327.13|329.76|327.06|7
1739119200000|2025-02-09 16:40:00|329.79|327.09|329.79|327.09|329.79|327.09|329.79|327.09|1
1739119210000|2025-02-09 16:40:10|329.8|327.1|330.05|327.35|330.05|327.35|329.8|327.1|9
1739119220000|2025-02-09 16:40:20|330.04|327.34|330.04|327.34|330.05|327.35|330.03|327.33|5
1739119230000|2025-02-09 16:40:30|329.85|327.15|329.99|327.29|329.99|327.29|329.85|327.15|4
1739119240000|2025-02-09 16:40:40|329.96|327.26|330.01|327.31|330.01|327.31|329.96|327.26|6
1739119250000|2025-02-09 16:40:50|330.02|327.32|330.06|327.36|330.07|327.37|330.02|327.32|7
1739119270000|2025-02-09 16:41:10|330.08|327.38|330.18|327.48|330.2|327.5|330.04|327.34|9
1739119280000|2025-02-09 16:41:20|330.19|327.49|330.19|327.49|330.19|327.49|330.19|327.49|1
1739119290000|2025-02-09 16:41:30|330.18|327.48|330.16|327.46|330.18|327.48|330.13|327.43|5
1739119300000|2025-02-09 16:41:40|330.17|327.47|330.11|327.41|330.18|327.48|330.1|327.4|5
1739119310000|2025-02-09 16:41:50|330.12|327.42|330.12|327.42|330.13|327.43|330.11|327.41|5
1739119320000|2025-02-09 16:42:00|330.11|327.41|330.1|327.4|330.11|327.41|330.1|327.4|6
1739119330000|2025-02-09 16:42:10|330.11|327.41|330.11|327.41|330.11|327.41|330.1|327.4|5
1739119340000|2025-02-09 16:42:20|330.1|327.4|330.1|327.4|330.1|327.4|330.1|327.4|1
1739119350000|2025-02-09 16:42:30|330.11|327.41|330.13|327.43|330.13|327.43|330.11|327.41|3
1739119360000|2025-02-09 16:42:40|330.14|327.44|330.13|327.43|330.14|327.44|330.13|327.43|2
1739119370000|2025-02-09 16:42:50|330.11|327.41|330.11|327.41|330.12|327.42|330.08|327.38|9
1739119380000|2025-02-09 16:43:00|330.12|327.42|330.16|327.46|330.17|327.47|330.12|327.42|4
1739119390000|2025-02-09 16:43:10|330.15|327.45|330.13|327.43|330.15|327.45|330.11|327.41|3
1739119400000|2025-02-09 16:43:20|330.11|327.41|330.12|327.42|330.13|327.43|330.11|327.41|4
1739119420000|2025-02-09 16:43:40|330.11|327.41|330.11|327.41|330.12|327.42|330.11|327.41|3
1739119430000|2025-02-09 16:43:50|330.1|327.4|330.1|327.4|330.1|327.4|330.1|327.4|1
1739119450000|2025-02-09 16:44:10|330.09|327.39|330.08|327.38|330.09|327.39|330.08|327.38|2
1739119460000|2025-02-09 16:44:20|330.09|327.39|330.09|327.39|330.09|327.39|330.09|327.39|1
1739119470000|2025-02-09 16:44:30|330.08|327.38|330.09|327.39|330.1|327.4|330.08|327.38|5
1739119500000|2025-02-09 16:45:00|330.08|327.38|330.05|327.35|330.09|327.39|330.05|327.35|6
1739119510000|2025-02-09 16:45:10|330|327.3|330.03|327.33|330.03|327.33|329.96|327.26|8
1739119520000|2025-02-09 16:45:20|330.02|327.32|330.01|327.31|330.02|327.32|330|327.3|7
1739119530000|2025-02-09 16:45:30|330|327.3|330.03|327.33|330.03|327.33|330|327.3|6
1739119540000|2025-02-09 16:45:40|330.04|327.34|330.05|327.35|330.05|327.35|330.04|327.34|2
1739119550000|2025-02-09 16:45:50|330.04|327.34|330.04|327.34|330.04|327.34|330.04|327.34|1
1739119560000|2025-02-09 16:46:00|330.05|327.35|330.2|327.5|330.2|327.5|330.04|327.34|5
1739119570000|2025-02-09 16:46:10|330.19|327.49|330.19|327.49|330.19|327.49|330.18|327.48|3
1739119580000|2025-02-09 16:46:20|330.2|327.5|330.24|327.54|330.24|327.54|330.2|327.5|5
1739119590000|2025-02-09 16:46:30|330.25|327.55|330.34|327.64|330.34|327.64|330.25|327.55|6
1739119600000|2025-02-09 16:46:40|330.39|327.69|330.42|327.72|330.42|327.72|330.39|327.69|4
1739119610000|2025-02-09 16:46:50|330.41|327.71|330.39|327.69|330.42|327.72|330.37|327.67|10
1739119620000|2025-02-09 16:47:00|330.37|327.67|330.36|327.66|330.38|327.68|330.36|327.66|5
1739119630000|2025-02-09 16:47:10|330.34|327.64|330.34|327.64|330.35|327.65|330.33|327.63|6
1739119640000|2025-02-09 16:47:20|330.33|327.63|330.3|327.6|330.33|327.63|330.3|327.6|3
1739119650000|2025-02-09 16:47:30|330.31|327.61|330.29|327.59|330.32|327.62|330.29|327.59|5
1739119660000|2025-02-09 16:47:40|330.3|327.6|330.28|327.58|330.3|327.6|330.28|327.58|3
1739119670000|2025-02-09 16:47:50|330.29|327.59|330.36|327.66|330.36|327.66|330.28|327.58|10
1739119680000|2025-02-09 16:48:00|330.37|327.67|330.41|327.71|330.42|327.72|330.37|327.67|5
1739119690000|2025-02-09 16:48:10|330.4|327.7|330.4|327.7|330.4|327.7|330.4|327.7|1
1739119700000|2025-02-09 16:48:20|330.39|327.69|330.39|327.69|330.39|327.69|330.39|327.69|1
1739119720000|2025-02-09 16:48:40|330.32|327.62|330.31|327.61|330.32|327.62|330.3|327.6|8
1739119730000|2025-02-09 16:48:50|330.32|327.62|330.28|327.58|330.32|327.62|330.26|327.56|8
1739119740000|2025-02-09 16:49:00|330.26|327.56|330.25|327.55|330.27|327.57|330.24|327.54|9
1739119750000|2025-02-09 16:49:10|330.22|327.52|330.22|327.52|330.23|327.53|330.22|327.52|3
1739119760000|2025-02-09 16:49:20|330.19|327.49|330.2|327.5|330.2|327.5|330.18|327.48|6
1739119770000|2025-02-09 16:49:30|330.19|327.49|330.19|327.49|330.19|327.49|330.16|327.46|4
1739119780000|2025-02-09 16:49:40|330.2|327.5|330.24|327.54|330.24|327.54|330.19|327.49|8
1739119790000|2025-02-09 16:49:50|330.23|327.53|330.23|327.53|330.23|327.53|330.23|327.53|1
1739119810000|2025-02-09 16:50:10|330.22|327.52|330.22|327.52|330.22|327.52|330.22|327.52|1
1739119820000|2025-02-09 16:50:20|330.23|327.53|330.23|327.53|330.23|327.53|330.23|327.53|1
1739119830000|2025-02-09 16:50:30|330.21|327.51|330.27|327.57|330.27|327.57|330.21|327.51|3
1739119840000|2025-02-09 16:50:40|330.28|327.58|330.36|327.66|330.36|327.66|330.28|327.58|5
1739119850000|2025-02-09 16:50:50|330.37|327.67|330.38|327.68|330.38|327.68|330.37|327.67|2
1739119860000|2025-02-09 16:51:00|330.37|327.67|330.36|327.66|330.37|327.67|330.36|327.66|2
1739119870000|2025-02-09 16:51:10|330.28|327.58|330.28|327.58|330.29|327.59|330.27|327.57|5
1739119880000|2025-02-09 16:51:20|330.27|327.57|330.29|327.59|330.29|327.59|330.27|327.57|3
1739119890000|2025-02-09 16:51:30|330.3|327.6|330.41|327.71|330.41|327.71|330.3|327.6|6
1739119900000|2025-02-09 16:51:40|330.42|327.72|330.44|327.74|330.49|327.79|330.42|327.72|7
1739119920000|2025-02-09 16:52:00|330.43|327.73|330.42|327.72|330.43|327.73|330.42|327.72|2
1739119930000|2025-02-09 16:52:10|330.41|327.71|330.41|327.71|330.41|327.71|330.41|327.71|1
1739119940000|2025-02-09 16:52:20|330.42|327.72|330.42|327.72|330.42|327.72|330.42|327.72|1
1739119980000|2025-02-09 16:53:00|330.4|327.7|330.41|327.71|330.41|327.71|330.4|327.7|2
1739120010000|2025-02-09 16:53:30|330.39|327.69|330.4|327.7|330.4|327.7|330.39|327.69|2
1739120020000|2025-02-09 16:53:40|330.39|327.69|330.48|327.78|330.48|327.78|330.39|327.69|6
1739120030000|2025-02-09 16:53:50|330.49|327.79|330.5|327.8|330.5|327.8|330.49|327.79|2
1739120040000|2025-02-09 16:54:00|330.51|327.81|330.58|327.88|330.59|327.89|330.51|327.81|3
1739120050000|2025-02-09 16:54:10|330.52|327.82|330.52|327.82|330.52|327.82|330.49|327.79|3
1739120060000|2025-02-09 16:54:20|330.51|327.81|330.51|327.81|330.52|327.82|330.49|327.79|5
1739120070000|2025-02-09 16:54:30|330.5|327.8|330.48|327.78|330.51|327.81|330.48|327.78|3
1739120080000|2025-02-09 16:54:40|330.49|327.79|330.48|327.78|330.5|327.8|330.47|327.77|6
1739120090000|2025-02-09 16:54:50|330.49|327.79|330.38|327.68|330.49|327.79|330.36|327.66|8
1739120100000|2025-02-09 16:55:00|330.37|327.67|330.39|327.69|330.39|327.69|330.37|327.67|3
1739120110000|2025-02-09 16:55:10|330.4|327.7|330.38|327.68|330.4|327.7|330.38|327.68|3
1739120120000|2025-02-09 16:55:20|330.37|327.67|330.38|327.68|330.38|327.68|330.37|327.67|2
1739120130000|2025-02-09 16:55:30|330.37|327.67|330.38|327.68|330.38|327.68|330.37|327.67|2
1739120140000|2025-02-09 16:55:40|330.37|327.67|330.37|327.67|330.37|327.67|330.37|327.67|1
1739120150000|2025-02-09 16:55:50|330.36|327.66|330.33|327.63|330.36|327.66|330.33|327.63|2
1739120160000|2025-02-09 16:56:00|330.32|327.62|329.76|327.06|330.32|327.62|329.75|327.05|15
1739120170000|2025-02-09 16:56:10|329.75|327.05|329.57|326.87|329.75|327.05|329.57|326.87|10
1739120180000|2025-02-09 16:56:20|329.58|326.88|329.55|326.85|329.58|326.88|329.55|326.85|4
1739120190000|2025-02-09 16:56:30|329.54|326.84|329.54|326.84|329.54|326.84|329.54|326.84|1
1739120210000|2025-02-09 16:56:50|329.53|326.83|329.47|326.77|329.53|326.83|329.46|326.76|4
1739120220000|2025-02-09 16:57:00|329.48|326.78|329.49|326.79|329.49|326.79|329.48|326.78|2
1739120230000|2025-02-09 16:57:10|329.48|326.78|329.48|326.78|329.48|326.78|329.48|326.78|1
1739120240000|2025-02-09 16:57:20|329.47|326.77|329.47|326.77|329.47|326.77|329.47|326.77|1
1739120270000|2025-02-09 16:57:50|329.46|326.76|329.47|326.77|329.47|326.77|329.46|326.76|2
1739120280000|2025-02-09 16:58:00|329.49|326.79|329.57|326.87|329.57|326.87|329.49|326.79|6
1739120290000|2025-02-09 16:58:10|329.56|326.86|329.56|326.86|329.56|326.86|329.56|326.86|1
1739120300000|2025-02-09 16:58:20|329.52|326.82|329.51|326.81|329.52|326.82|329.51|326.81|2
1739120340000|2025-02-09 16:59:00|329.5|326.8|329.51|326.81|329.51|326.81|329.5|326.8|2
1739120350000|2025-02-09 16:59:10|329.49|326.79|329.5|326.8|329.5|326.8|329.49|326.79|2
1739120360000|2025-02-09 16:59:20|329.49|326.79|329.5|326.8|329.5|326.8|329.49|326.79|2
1739120370000|2025-02-09 16:59:30|329.47|326.77|329.46|326.76|329.47|326.77|329.46|326.76|2
1739120390000|2025-02-09 16:59:50|329.44|326.74|329.44|326.74|329.44|326.74|329.44|326.74|1
1739120400000|2025-02-09 17:00:00|329.45|326.75|329.47|326.77|329.47|326.77|329.45|326.75|3
1739120410000|2025-02-09 17:00:10|329.45|326.75|329.46|326.76|329.46|326.76|329.45|326.75|6
1739120430000|2025-02-09 17:00:30|329.47|326.77|329.5|326.8|329.5|326.8|329.47|326.77|4
1739120440000|2025-02-09 17:00:40|329.51|326.81|329.52|326.82|329.52|326.82|329.51|326.81|4
1739120450000|2025-02-09 17:00:50|329.51|326.81|329.51|326.81|329.51|326.81|329.51|326.81|1
1739120460000|2025-02-09 17:01:00|329.52|326.82|329.61|326.91|329.65|326.95|329.52|326.82|8
1739120470000|2025-02-09 17:01:10|329.62|326.92|329.57|326.87|329.62|326.92|329.54|326.84|3
1739120480000|2025-02-09 17:01:20|329.56|326.86|329.54|326.84|329.57|326.87|329.54|326.84|3
1739120490000|2025-02-09 17:01:30|329.53|326.83|329.52|326.82|329.53|326.83|329.52|326.82|2
1739120500000|2025-02-09 17:01:40|329.49|326.79|329.45|326.75|329.49|326.79|329.45|326.75|2
1739120510000|2025-02-09 17:01:50|329.47|326.77|329.51|326.81|329.51|326.81|329.44|326.74|7
1739120520000|2025-02-09 17:02:00|329.5|326.8|329.5|326.8|329.5|326.8|329.5|326.8|1
1739120530000|2025-02-09 17:02:10|329.49|326.79|329.46|326.76|329.49|326.79|329.37|326.67|9
1739120540000|2025-02-09 17:02:20|329.48|326.78|329.46|326.76|329.49|326.79|329.45|326.75|6
1739120550000|2025-02-09 17:02:30|329.48|326.78|329.73|327.03|329.73|327.03|329.48|326.78|9
1739120560000|2025-02-09 17:02:40|329.77|327.07|329.78|327.08|329.78|327.08|329.77|327.07|4
1739120570000|2025-02-09 17:02:50|329.83|327.13|329.81|327.11|329.83|327.13|329.8|327.1|3
1739120580000|2025-02-09 17:03:00|329.78|327.08|329.78|327.08|329.79|327.09|329.78|327.08|3
1739120590000|2025-02-09 17:03:10|329.77|327.07|329.77|327.07|329.77|327.07|329.77|327.07|1
1739120600000|2025-02-09 17:03:20|329.74|327.04|329.75|327.05|329.75|327.05|329.74|327.04|2
1739120620000|2025-02-09 17:03:40|329.76|327.06|329.76|327.06|329.76|327.06|329.76|327.06|1
1739120630000|2025-02-09 17:03:50|329.77|327.07|329.79|327.09|329.79|327.09|329.77|327.07|3
1739120640000|2025-02-09 17:04:00|329.82|327.12|329.91|327.21|329.95|327.25|329.82|327.12|11
1739120650000|2025-02-09 17:04:10|329.9|327.2|329.86|327.16|329.92|327.22|329.85|327.15|9
1739120660000|2025-02-09 17:04:20|329.85|327.15|329.82|327.12|329.85|327.15|329.82|327.12|4
1739120670000|2025-02-09 17:04:30|329.77|327.07|329.79|327.09|329.79|327.09|329.77|327.07|2
1739120680000|2025-02-09 17:04:40|329.8|327.1|329.79|327.09|329.8|327.1|329.79|327.09|2
1739120690000|2025-02-09 17:04:50|329.78|327.08|329.78|327.08|329.78|327.08|329.78|327.08|1
1739120700000|2025-02-09 17:05:00|329.75|327.05|329.74|327.04|329.75|327.05|329.71|327.01|6
1739120710000|2025-02-09 17:05:10|329.72|327.02|329.69|326.99|329.73|327.03|329.69|326.99|6
1739120720000|2025-02-09 17:05:20|329.68|326.98|329.51|326.81|329.68|326.98|329.51|326.81|6
1739120730000|2025-02-09 17:05:30|329.5|326.8|329.5|326.8|329.5|326.8|329.49|326.79|3
1739120740000|2025-02-09 17:05:40|329.49|326.79|329.49|326.79|329.49|326.79|329.45|326.75|6
1739120750000|2025-02-09 17:05:50|329.5|326.8|329.52|326.82|329.52|326.82|329.5|326.8|3
1739120760000|2025-02-09 17:06:00|329.47|326.77|329.46|326.76|329.47|326.77|329.46|326.76|4
1739120770000|2025-02-09 17:06:10|329.47|326.77|329.54|326.84|329.54|326.84|329.47|326.77|8
1739120780000|2025-02-09 17:06:20|329.55|326.85|329.62|326.92|329.62|326.92|329.55|326.85|2
1739120790000|2025-02-09 17:06:30|329.64|326.94|329.63|326.93|329.64|326.94|329.63|326.93|4
1739120800000|2025-02-09 17:06:40|329.64|326.94|329.61|326.91|329.64|326.94|329.61|326.91|4
1739120810000|2025-02-09 17:06:50|329.6|326.9|329.55|326.85|329.6|326.9|329.54|326.84|4
1739120820000|2025-02-09 17:07:00|329.57|326.87|329.59|326.89|329.59|326.89|329.57|326.87|5
1739120840000|2025-02-09 17:07:20|329.51|326.81|329.52|326.82|329.52|326.82|329.51|326.81|2
1739120850000|2025-02-09 17:07:30|329.53|326.83|329.54|326.84|329.55|326.85|329.53|326.83|4
1739120870000|2025-02-09 17:07:50|329.5|326.8|329.54|326.84|329.54|326.84|329.5|326.8|7
1739120880000|2025-02-09 17:08:00|329.55|326.85|329.5|326.8|329.56|326.86|329.5|326.8|3
1739120890000|2025-02-09 17:08:10|329.51|326.81|329.56|326.86|329.56|326.86|329.51|326.81|6
1739120900000|2025-02-09 17:08:20|329.55|326.85|329.55|326.85|329.55|326.85|329.55|326.85|1
1739120940000|2025-02-09 17:09:00|329.56|326.86|329.58|326.88|329.58|326.88|329.56|326.86|3
1739120950000|2025-02-09 17:09:10|329.53|326.83|329.54|326.84|329.54|326.84|329.53|326.83|2
1739120960000|2025-02-09 17:09:20|329.55|326.85|329.49|326.79|329.55|326.85|329.49|326.79|3
1739120970000|2025-02-09 17:09:30|329.43|326.73|329.45|326.75|329.45|326.75|329.43|326.73|2
1739120980000|2025-02-09 17:09:40|329.43|326.73|329.43|326.73|329.44|326.74|329.43|326.73|3
1739120990000|2025-02-09 17:09:50|329.4|326.7|329.39|326.69|329.4|326.7|329.39|326.69|4
1739121010000|2025-02-09 17:10:10|329.4|326.7|329.4|326.7|329.41|326.71|329.4|326.7|3
1739121020000|2025-02-09 17:10:20|329.39|326.69|329.38|326.68|329.39|326.69|329.38|326.68|2
1739121040000|2025-02-09 17:10:40|329.37|326.67|329.37|326.67|329.37|326.67|329.37|326.67|1
1739121050000|2025-02-09 17:10:50|329.36|326.66|329.36|326.66|329.36|326.66|329.36|326.66|1
1739121060000|2025-02-09 17:11:00|329.35|326.65|329.35|326.65|329.35|326.65|329.35|326.65|1
1739121070000|2025-02-09 17:11:10|329.29|326.59|329.3|326.6|329.3|326.6|329.29|326.59|2
1739121080000|2025-02-09 17:11:20|329.29|326.59|329.29|326.59|329.29|326.59|329.29|326.59|1
1739121090000|2025-02-09 17:11:30|329.28|326.58|329.28|326.58|329.28|326.58|329.28|326.58|1
1739121100000|2025-02-09 17:11:40|329.24|326.54|329.24|326.54|329.24|326.54|329.24|326.54|1
1739121110000|2025-02-09 17:11:50|329.21|326.51|329.06|326.36|329.21|326.51|329.06|326.36|10
1739121120000|2025-02-09 17:12:00|329.03|326.33|329.07|326.37|329.08|326.38|329.03|326.33|7
1739121140000|2025-02-09 17:12:20|329.03|326.33|328.96|326.26|329.03|326.33|328.95|326.25|9
1739121150000|2025-02-09 17:12:30|328.95|326.25|328.97|326.27|328.97|326.27|328.95|326.25|5
1739121160000|2025-02-09 17:12:40|328.98|326.28|329.01|326.31|329.01|326.31|328.98|326.28|4
1739121170000|2025-02-09 17:12:50|329.02|326.32|329.07|326.37|329.07|326.37|329.02|326.32|3
1739121180000|2025-02-09 17:13:00|329.05|326.35|328.99|326.29|329.05|326.35|328.99|326.29|3
1739121190000|2025-02-09 17:13:10|328.97|326.27|328.97|326.27|328.98|326.28|328.96|326.26|4
1739121200000|2025-02-09 17:13:20|328.95|326.25|328.97|326.27|328.97|326.27|328.95|326.25|3
1739121220000|2025-02-09 17:13:40|328.96|326.26|328.96|326.26|328.96|326.26|328.96|326.26|1
1739121230000|2025-02-09 17:13:50|328.97|326.27|328.97|326.27|328.97|326.27|328.97|326.27|1
1739121240000|2025-02-09 17:14:00|328.96|326.26|328.96|326.26|328.96|326.26|328.96|326.26|1
1739121250000|2025-02-09 17:14:10|328.95|326.25|328.93|326.23|328.96|326.26|328.93|326.23|4
1739121260000|2025-02-09 17:14:20|328.92|326.22|328.92|326.22|328.92|326.22|328.92|326.22|1
1739121270000|2025-02-09 17:14:30|328.88|326.18|328.87|326.17|328.88|326.18|328.87|326.17|2
1739121290000|2025-02-09 17:14:50|328.9|326.2|328.91|326.21|328.91|326.21|328.88|326.18|5
1739121300000|2025-02-09 17:15:00|328.9|326.2|328.88|326.18|328.9|326.2|328.87|326.17|3
1739121310000|2025-02-09 17:15:10|328.87|326.17|328.81|326.11|328.87|326.17|328.8|326.1|4
1739121320000|2025-02-09 17:15:20|328.8|326.1|328.79|326.09|328.8|326.1|328.79|326.09|2
1739121330000|2025-02-09 17:15:30|328.78|326.08|328.68|325.98|328.78|326.08|328.68|325.98|3
1739121340000|2025-02-09 17:15:40|328.66|325.96|328.56|325.86|328.67|325.97|328.56|325.86|13
1739121350000|2025-02-09 17:15:50|328.55|325.85|328.31|325.61|328.55|325.85|328.31|325.61|8
1739121360000|2025-02-09 17:16:00|328.3|325.6|328.22|325.52|328.3|325.6|328.15|325.45|9
1739121370000|2025-02-09 17:16:10|328.23|325.53|328.24|325.54|328.35|325.65|328.23|325.53|12
1739121380000|2025-02-09 17:16:20|328.23|325.53|328.18|325.48|328.23|325.53|328.16|325.46|4
1739121390000|2025-02-09 17:16:30|328.2|325.5|328.26|325.56|328.26|325.56|328.2|325.5|3
1739121400000|2025-02-09 17:16:40|328.24|325.54|328.3|325.6|328.3|325.6|328.24|325.54|10
1739121410000|2025-02-09 17:16:50|328.28|325.58|328.27|325.57|328.3|325.6|328.27|325.57|7
1739121420000|2025-02-09 17:17:00|328.28|325.58|328.25|325.55|328.28|325.58|328.24|325.54|6
1739121450000|2025-02-09 17:17:30|328.19|325.49|328.12|325.42|328.19|325.49|328.11|325.41|5
1739121460000|2025-02-09 17:17:40|328.15|325.45|328.2|325.5|328.21|325.51|328.15|325.45|5
1739121480000|2025-02-09 17:18:00|328.19|325.49|328.33|325.63|328.33|325.63|328.19|325.49|3
1739121490000|2025-02-09 17:18:10|328.32|325.62|328.31|325.61|328.33|325.63|328.29|325.59|14
1739121500000|2025-02-09 17:18:20|328.32|325.62|328.32|325.62|328.33|325.63|328.32|325.62|3
1739121510000|2025-02-09 17:18:30|328.31|325.61|328.33|325.63|328.33|325.63|328.31|325.61|4
1739121520000|2025-02-09 17:18:40|328.31|325.61|328.28|325.58|328.31|325.61|328.28|325.58|10
1739121530000|2025-02-09 17:18:50|328.29|325.59|328.23|325.53|328.29|325.59|328.23|325.53|3
1739121540000|2025-02-09 17:19:00|328.22|325.52|328.34|325.64|328.34|325.64|328.22|325.52|6
1739121550000|2025-02-09 17:19:10|328.36|325.66|328.29|325.59|328.37|325.67|328.29|325.59|6
1739121560000|2025-02-09 17:19:20|328.28|325.58|328.3|325.6|328.3|325.6|328.28|325.58|2
1739121570000|2025-02-09 17:19:30|328.29|325.59|328.29|325.59|328.29|325.59|328.29|325.59|1
1739121580000|2025-02-09 17:19:40|328.2|325.5|328.16|325.46|328.2|325.5|328.16|325.46|5
1739121590000|2025-02-09 17:19:50|328.15|325.45|327.96|325.26|328.15|325.45|327.96|325.26|8
1739121600000|2025-02-09 17:20:00|327.95|325.25|327.92|325.22|327.96|325.26|327.92|325.22|5
1739121610000|2025-02-09 17:20:10|327.91|325.21|327.93|325.23|327.93|325.23|327.9|325.2|5
1739121620000|2025-02-09 17:20:20|327.91|325.21|327.99|325.29|328|325.3|327.91|325.21|10
1739121630000|2025-02-09 17:20:30|328|325.3|328.03|325.33|328.03|325.33|328|325.3|3
1739121640000|2025-02-09 17:20:40|328.05|325.35|328.19|325.49|328.19|325.49|328.05|325.35|5
1739121650000|2025-02-09 17:20:50|328.26|325.56|328.26|325.56|328.28|325.58|328.24|325.54|7
1739121660000|2025-02-09 17:21:00|328.24|325.54|328.38|325.68|328.4|325.7|328.24|325.54|7
1739121670000|2025-02-09 17:21:10|328.33|325.63|328.38|325.68|328.38|325.68|328.33|325.63|3
1739121680000|2025-02-09 17:21:20|328.33|325.63|328.23|325.53|328.33|325.63|328.23|325.53|7
1739121690000|2025-02-09 17:21:30|328.25|325.55|328.35|325.65|328.35|325.65|328.25|325.55|8
1739121700000|2025-02-09 17:21:40|328.34|325.64|328.34|325.64|328.34|325.64|328.34|325.64|1
1739121710000|2025-02-09 17:21:50|328.35|325.65|328.35|325.65|328.35|325.65|328.35|325.65|1
1739121720000|2025-02-09 17:22:00|328.34|325.64|328.6|325.9|328.64|325.94|328.34|325.64|13
1739121730000|2025-02-09 17:22:10|328.57|325.87|328.49|325.79|328.57|325.87|328.49|325.79|4
1739121740000|2025-02-09 17:22:20|328.44|325.74|328.46|325.76|328.48|325.78|328.44|325.74|4
1739121750000|2025-02-09 17:22:30|328.45|325.75|328.43|325.73|328.45|325.75|328.43|325.73|3
1739121760000|2025-02-09 17:22:40|328.42|325.72|328.42|325.72|328.43|325.73|328.42|325.72|3
1739121770000|2025-02-09 17:22:50|328.37|325.67|328.37|325.67|328.37|325.67|328.37|325.67|1
1739121780000|2025-02-09 17:23:00|328.36|325.66|328.34|325.64|328.36|325.66|328.34|325.64|2
1739121790000|2025-02-09 17:23:10|328.3|325.6|328.25|325.55|328.3|325.6|328.25|325.55|5
1739121800000|2025-02-09 17:23:20|328.24|325.54|328.09|325.39|328.24|325.54|328.09|325.39|6
1739121810000|2025-02-09 17:23:30|328.08|325.38|328.06|325.36|328.08|325.38|328.06|325.36|3
1739121820000|2025-02-09 17:23:40|328.05|325.35|328.05|325.35|328.05|325.35|328.05|325.35|1
1739121830000|2025-02-09 17:23:50|328.04|325.34|328.05|325.35|328.05|325.35|328.04|325.34|2
1739121840000|2025-02-09 17:24:00|328.04|325.34|327.96|325.26|328.04|325.34|327.96|325.26|4
1739121850000|2025-02-09 17:24:10|327.95|325.25|327.9|325.2|327.95|325.25|327.9|325.2|6
1739121860000|2025-02-09 17:24:20|327.89|325.19|327.79|325.09|327.89|325.19|327.78|325.08|11
1739121870000|2025-02-09 17:24:30|327.78|325.08|327.75|325.05|327.8|325.1|327.75|325.05|7
1739121890000|2025-02-09 17:24:50|327.7|325|327.71|325.01|327.71|325.01|327.69|324.99|4
1739121900000|2025-02-09 17:25:00|327.73|325.03|327.75|325.05|327.75|325.05|327.73|325.03|2
1739121910000|2025-02-09 17:25:10|327.76|325.06|327.79|325.09|327.79|325.09|327.76|325.06|3
1739121920000|2025-02-09 17:25:20|327.81|325.11|327.91|325.21|327.95|325.25|327.79|325.09|9
1739121930000|2025-02-09 17:25:30|327.93|325.23|327.94|325.24|327.94|325.24|327.93|325.23|2
1739121940000|2025-02-09 17:25:40|327.93|325.23|327.96|325.26|327.96|325.26|327.93|325.23|3
1739121950000|2025-02-09 17:25:50|327.97|325.27|328.06|325.36|328.09|325.39|327.97|325.27|6
1739121960000|2025-02-09 17:26:00|328.08|325.38|328.13|325.43|328.15|325.45|328.08|325.38|6
1739121970000|2025-02-09 17:26:10|328.14|325.44|328.15|325.45|328.18|325.48|328.14|325.44|5
1739121980000|2025-02-09 17:26:20|328.17|325.47|328.15|325.45|328.17|325.47|328.14|325.44|6
1739122000000|2025-02-09 17:26:40|328.16|325.46|328.15|325.45|328.19|325.49|328.14|325.44|10
1739122010000|2025-02-09 17:26:50|328.14|325.44|328.14|325.44|328.14|325.44|328.14|325.44|1
1739122030000|2025-02-09 17:27:10|328.13|325.43|328.13|325.43|328.13|325.43|328.13|325.43|1
1739122040000|2025-02-09 17:27:20|328.14|325.44|328.12|325.42|328.14|325.44|328.12|325.42|3
1739122050000|2025-02-09 17:27:30|328.14|325.44|328.11|325.41|328.15|325.45|328.1|325.4|10
1739122060000|2025-02-09 17:27:40|328.09|325.39|328.09|325.39|328.09|325.39|328.09|325.39|1
1739122070000|2025-02-09 17:27:50|328.12|325.42|328.1|325.4|328.12|325.42|328.09|325.39|8
1739122080000|2025-02-09 17:28:00|328.11|325.41|328.11|325.41|328.11|325.41|328.1|325.4|3
1739122090000|2025-02-09 17:28:10|328.1|325.4|328.06|325.36|328.1|325.4|328.06|325.36|3
1739122110000|2025-02-09 17:28:30|328.05|325.35|328.04|325.34|328.05|325.35|328.04|325.34|2
1739122140000|2025-02-09 17:29:00|328.03|325.33|328.02|325.32|328.03|325.33|328.02|325.32|2
1739122150000|2025-02-09 17:29:10|327.98|325.28|327.98|325.28|327.98|325.28|327.98|325.28|1
1739122160000|2025-02-09 17:29:20|327.99|325.29|327.99|325.29|327.99|325.29|327.99|325.29|1
1739122170000|2025-02-09 17:29:30|327.98|325.28|327.99|325.29|327.99|325.29|327.98|325.28|2
1739122180000|2025-02-09 17:29:40|328|325.3|328.01|325.31|328.01|325.31|328|325.3|2
1739122190000|2025-02-09 17:29:50|328.02|325.32|328.03|325.33|328.03|325.33|328.02|325.32|2
1739122200000|2025-02-09 17:30:00|328.19|325.49|328.12|325.42|328.19|325.49|328.11|325.41|6
1739122210000|2025-02-09 17:30:10|328.13|325.43|328.15|325.45|328.15|325.45|328.13|325.43|3
1739122220000|2025-02-09 17:30:20|328.14|325.44|328.14|325.44|328.14|325.44|328.14|325.44|1
1739122230000|2025-02-09 17:30:30|328.17|325.47|328.01|325.31|328.17|325.47|328.01|325.31|8
1739122240000|2025-02-09 17:30:40|328.02|325.32|327.95|325.25|328.02|325.32|327.92|325.22|11
1739122250000|2025-02-09 17:30:50|327.94|325.24|327.76|325.06|327.94|325.24|327.76|325.06|7
1739122260000|2025-02-09 17:31:00|327.75|325.05|327.57|324.87|327.75|325.05|327.57|324.87|8
1739122270000|2025-02-09 17:31:10|327.56|324.86|327.54|324.84|327.56|324.86|327.54|324.84|2
1739122280000|2025-02-09 17:31:20|327.53|324.83|327.51|324.81|327.53|324.83|327.51|324.81|3
1739122290000|2025-02-09 17:31:30|327.5|324.8|327.42|324.72|327.5|324.8|327.42|324.72|4
1739122300000|2025-02-09 17:31:40|327.37|324.67|327.22|324.52|327.37|324.67|327.17|324.47|15
1739122320000|2025-02-09 17:32:00|327.21|324.51|327.23|324.53|327.24|324.54|327.21|324.51|7
1739122330000|2025-02-09 17:32:10|327.3|324.6|327.33|324.63|327.49|324.79|327.28|324.58|11
1739122340000|2025-02-09 17:32:20|327.32|324.62|327.3|324.6|327.32|324.62|327.27|324.57|8
1739122350000|2025-02-09 17:32:30|327.31|324.61|327.29|324.59|327.31|324.61|327.29|324.59|3
1739122360000|2025-02-09 17:32:40|327.28|324.58|327.26|324.56|327.28|324.58|327.22|324.52|4
1739122370000|2025-02-09 17:32:50|327.22|324.52|327.22|324.52|327.24|324.54|327.18|324.48|13
1739122390000|2025-02-09 17:33:10|327.21|324.51|327.21|324.51|327.21|324.51|327.21|324.51|1
1739122400000|2025-02-09 17:33:20|327.22|324.52|327.17|324.47|327.27|324.57|327.17|324.47|9
1739122410000|2025-02-09 17:33:30|327.09|324.39|326.47|323.77|327.09|324.39|326.47|323.77|25
1739122420000|2025-02-09 17:33:40|326.48|323.78|326.54|323.84|326.54|323.84|326.47|323.77|8
1739122430000|2025-02-09 17:33:50|326.53|323.83|326.6|323.9|326.61|323.91|326.53|323.83|13
1739122440000|2025-02-09 17:34:00|326.61|323.91|326.62|323.92|326.64|323.94|326.59|323.89|9
1739122450000|2025-02-09 17:34:10|326.63|323.93|326.63|323.93|326.64|323.94|326.61|323.91|5
1739122460000|2025-02-09 17:34:20|326.64|323.94|326.56|323.86|326.65|323.95|326.55|323.85|8
1739122470000|2025-02-09 17:34:30|326.57|323.87|326.56|323.86|326.58|323.88|326.56|323.86|3
1739122480000|2025-02-09 17:34:40|326.57|323.87|326.56|323.86|326.58|323.88|326.56|323.86|7
1739122490000|2025-02-09 17:34:50|326.57|323.87|326.59|323.89|326.59|323.89|326.57|323.87|3
1739122500000|2025-02-09 17:35:00|326.6|323.9|326.54|323.84|326.71|324.01|326.53|323.83|14
1739122510000|2025-02-09 17:35:10|326.49|323.79|326.57|323.87|326.57|323.87|326.49|323.79|8
1739122520000|2025-02-09 17:35:20|326.56|323.86|326.72|324.02|326.72|324.02|326.56|323.86|12
1739122530000|2025-02-09 17:35:30|326.74|324.04|326.89|324.19|326.91|324.21|326.74|324.04|9
1739122550000|2025-02-09 17:35:50|326.91|324.21|326.9|324.2|326.92|324.22|326.9|324.2|3
1739122560000|2025-02-09 17:36:00|327.01|324.31|326.94|324.24|327.01|324.31|326.92|324.22|7
1739122570000|2025-02-09 17:36:10|326.93|324.23|326.9|324.2|326.93|324.23|326.86|324.16|6
1739122580000|2025-02-09 17:36:20|326.89|324.19|326.99|324.29|326.99|324.29|326.89|324.19|10
1739122590000|2025-02-09 17:36:30|327|324.3|327.05|324.35|327.05|324.35|327|324.3|8
1739122600000|2025-02-09 17:36:40|327.16|324.46|327.12|324.42|327.16|324.46|327.12|324.42|2
1739122610000|2025-02-09 17:36:50|327.07|324.37|327.09|324.39|327.12|324.42|327.07|324.37|7
1739122620000|2025-02-09 17:37:00|327.12|324.42|327.16|324.46|327.21|324.51|327.12|324.42|9
1739122630000|2025-02-09 17:37:10|327.14|324.44|327.19|324.49|327.19|324.49|327.14|324.44|9
1739122640000|2025-02-09 17:37:20|327.2|324.5|327.16|324.46|327.21|324.51|327.15|324.45|5
1739122650000|2025-02-09 17:37:30|327.17|324.47|327.15|324.45|327.17|324.47|327.14|324.44|3
1739122660000|2025-02-09 17:37:40|327.16|324.46|327.18|324.48|327.18|324.48|327.15|324.45|6
1739122670000|2025-02-09 17:37:50|327.17|324.47|327.17|324.47|327.19|324.49|327.17|324.47|4
1739122680000|2025-02-09 17:38:00|327.18|324.48|327.16|324.46|327.18|324.48|327.15|324.45|6
1739122690000|2025-02-09 17:38:10|327.17|324.47|327.2|324.5|327.2|324.5|327.16|324.46|7
1739122700000|2025-02-09 17:38:20|327.21|324.51|327.2|324.5|327.22|324.52|327.19|324.49|4
1739122710000|2025-02-09 17:38:30|327.16|324.46|327.15|324.45|327.16|324.46|327.14|324.44|3
1739122720000|2025-02-09 17:38:40|327.16|324.46|327.16|324.46|327.17|324.47|327.15|324.45|4
1739122730000|2025-02-09 17:38:50|327.15|324.45|327.11|324.41|327.15|324.45|327.1|324.4|6
1739122740000|2025-02-09 17:39:00|327.1|324.4|327.12|324.42|327.12|324.42|327.1|324.4|3
1739122750000|2025-02-09 17:39:10|327.11|324.41|327.12|324.42|327.12|324.42|327.11|324.41|2
1739122760000|2025-02-09 17:39:20|327.03|324.33|327.03|324.33|327.04|324.34|327.03|324.33|3
1739122780000|2025-02-09 17:39:40|327.02|324.32|327.02|324.32|327.02|324.32|327.01|324.31|3
1739122790000|2025-02-09 17:39:50|327.01|324.31|326.97|324.27|327.01|324.31|326.94|324.24|6
1739122800000|2025-02-09 17:40:00|326.95|324.25|326.88|324.18|326.95|324.25|326.88|324.18|5
1739122810000|2025-02-09 17:40:10|326.87|324.17|326.83|324.13|326.87|324.17|326.83|324.13|5
1739122820000|2025-02-09 17:40:20|326.82|324.12|326.8|324.1|326.82|324.12|326.79|324.09|3
1739122830000|2025-02-09 17:40:30|326.81|324.11|327.01|324.31|327.01|324.31|326.81|324.11|8
1739122840000|2025-02-09 17:40:40|327.04|324.34|327.12|324.42|327.12|324.42|327.04|324.34|9
1739122850000|2025-02-09 17:40:50|327.11|324.41|327.1|324.4|327.13|324.43|327.09|324.39|5
1739122860000|2025-02-09 17:41:00|327.12|324.42|327.14|324.44|327.18|324.48|327.12|324.42|8
1739122870000|2025-02-09 17:41:10|327.13|324.43|327.01|324.31|327.13|324.43|327|324.3|7
1739122880000|2025-02-09 17:41:20|327|324.3|327|324.3|327|324.3|326.99|324.29|3
1739122890000|2025-02-09 17:41:30|326.99|324.29|326.96|324.26|326.99|324.29|326.95|324.25|4
1739122900000|2025-02-09 17:41:40|326.97|324.27|327.03|324.33|327.03|324.33|326.97|324.27|6
1739122910000|2025-02-09 17:41:50|327.05|324.35|327.12|324.42|327.12|324.42|327.05|324.35|6
1739122920000|2025-02-09 17:42:00|327.14|324.44|327.21|324.51|327.21|324.51|327.14|324.44|5
1739122930000|2025-02-09 17:42:10|327.2|324.5|327.37|324.67|327.37|324.67|327.2|324.5|8
1739122940000|2025-02-09 17:42:20|327.38|324.68|327.36|324.66|327.38|324.68|327.36|324.66|4
1739122950000|2025-02-09 17:42:30|327.37|324.67|327.37|324.67|327.37|324.67|327.37|324.67|1
1739122970000|2025-02-09 17:42:50|327.36|324.66|327.33|324.63|327.37|324.67|327.32|324.62|8
1739122980000|2025-02-09 17:43:00|327.34|324.64|327.35|324.65|327.35|324.65|327.34|324.64|2
1739122990000|2025-02-09 17:43:10|327.33|324.63|327.33|324.63|327.34|324.64|327.33|324.63|3
1739123000000|2025-02-09 17:43:20|327.32|324.62|327.32|324.62|327.33|324.63|327.32|324.62|5
1739123020000|2025-02-09 17:43:40|327.35|324.65|327.35|324.65|327.35|324.65|327.35|324.65|1
1739123030000|2025-02-09 17:43:50|327.36|324.66|327.34|324.64|327.36|324.66|327.34|324.64|2
1739123040000|2025-02-09 17:44:00|327.36|324.66|327.41|324.71|327.41|324.71|327.36|324.66|5
1739123060000|2025-02-09 17:44:20|327.42|324.72|327.41|324.71|327.42|324.72|327.4|324.7|3
1739123070000|2025-02-09 17:44:30|327.42|324.72|327.4|324.7|327.42|324.72|327.4|324.7|4
1739123080000|2025-02-09 17:44:40|327.39|324.69|327.39|324.69|327.39|324.69|327.39|324.69|1
1739123100000|2025-02-09 17:45:00|327.4|324.7|327.39|324.69|327.4|324.7|327.39|324.69|2
1739123110000|2025-02-09 17:45:10|327.42|324.72|327.44|324.74|327.48|324.78|327.42|324.72|5
1739123120000|2025-02-09 17:45:20|327.39|324.69|327.39|324.69|327.41|324.71|327.39|324.69|3
1739123130000|2025-02-09 17:45:30|327.38|324.68|327.37|324.67|327.38|324.68|327.37|324.67|2
1739123140000|2025-02-09 17:45:40|327.36|324.66|327.28|324.58|327.36|324.66|327.28|324.58|5
1739123150000|2025-02-09 17:45:50|327.2|324.5|327.19|324.49|327.2|324.5|327.19|324.49|2
1739123160000|2025-02-09 17:46:00|327.18|324.48|327.11|324.41|327.18|324.48|327.11|324.41|8
1739123170000|2025-02-09 17:46:10|327.07|324.37|326.85|324.15|327.07|324.37|326.85|324.15|11
1739123180000|2025-02-09 17:46:20|326.84|324.14|326.84|324.14|326.85|324.15|326.83|324.13|5
1739123190000|2025-02-09 17:46:30|326.83|324.13|326.88|324.18|326.88|324.18|326.83|324.13|9
1739123200000|2025-02-09 17:46:40|326.91|324.21|326.89|324.19|326.97|324.27|326.88|324.18|12
1739123210000|2025-02-09 17:46:50|326.9|324.2|326.9|324.2|326.9|324.2|326.9|324.2|1
1739123220000|2025-02-09 17:47:00|326.89|324.19|326.85|324.15|326.89|324.19|326.85|324.15|4
1739123230000|2025-02-09 17:47:10|326.8|324.1|326.79|324.09|326.8|324.1|326.79|324.09|2
1739123240000|2025-02-09 17:47:20|326.81|324.11|326.84|324.14|326.84|324.14|326.81|324.11|4
1739123250000|2025-02-09 17:47:30|326.9|324.2|327.01|324.31|327.01|324.31|326.9|324.2|6
1739123260000|2025-02-09 17:47:40|327.02|324.32|327.02|324.32|327.04|324.34|327.02|324.32|4
1739123270000|2025-02-09 17:47:50|327|324.3|327.01|324.31|327.01|324.31|327|324.3|2
1739123290000|2025-02-09 17:48:10|327.02|324.32|327.13|324.43|327.13|324.43|327.02|324.32|3
1739123300000|2025-02-09 17:48:20|327.12|324.42|327.13|324.43|327.13|324.43|327.12|324.42|2
1739123310000|2025-02-09 17:48:30|327.15|324.45|327.15|324.45|327.15|324.45|327.15|324.45|1
1739123320000|2025-02-09 17:48:40|327.16|324.46|327.33|324.63|327.33|324.63|327.16|324.46|4
1739123330000|2025-02-09 17:48:50|327.35|324.65|327.35|324.65|327.36|324.66|327.34|324.64|4
1739123340000|2025-02-09 17:49:00|327.36|324.66|327.39|324.69|327.4|324.7|327.36|324.66|5
1739123350000|2025-02-09 17:49:10|327.38|324.68|327.38|324.68|327.38|324.68|327.38|324.68|1
1739123360000|2025-02-09 17:49:20|327.37|324.67|327.37|324.67|327.37|324.67|327.37|324.67|1
1739123370000|2025-02-09 17:49:30|327.3|324.6|327.29|324.59|327.3|324.6|327.29|324.59|2
1739123380000|2025-02-09 17:49:40|327.3|324.6|327.29|324.59|327.3|324.6|327.29|324.59|2
1739123390000|2025-02-09 17:49:50|327.3|324.6|327.29|324.59|327.3|324.6|327.29|324.59|2
1739123410000|2025-02-09 17:50:10|327.28|324.58|327.3|324.6|327.3|324.6|327.28|324.58|3
1739123420000|2025-02-09 17:50:20|327.29|324.59|327.29|324.59|327.29|324.59|327.29|324.59|1
1739123430000|2025-02-09 17:50:30|327.3|324.6|327.31|324.61|327.31|324.61|327.3|324.6|2
1739123440000|2025-02-09 17:50:40|327.33|324.63|327.4|324.7|327.4|324.7|327.33|324.63|7
1739123450000|2025-02-09 17:50:50|327.41|324.71|327.42|324.72|327.42|324.72|327.41|324.71|2
1739123460000|2025-02-09 17:51:00|327.43|324.73|327.43|324.73|327.43|324.73|327.42|324.72|3
1739123470000|2025-02-09 17:51:10|327.47|324.77|327.45|324.75|327.47|324.77|327.45|324.75|3
1739123480000|2025-02-09 17:51:20|327.36|324.66|327.35|324.65|327.36|324.66|327.35|324.65|2
1739123490000|2025-02-09 17:51:30|327.34|324.64|327.34|324.64|327.34|324.64|327.34|324.64|1
1739123500000|2025-02-09 17:51:40|327.33|324.63|327.24|324.54|327.33|324.63|327.24|324.54|6
1739123510000|2025-02-09 17:51:50|327.23|324.53|327.25|324.55|327.25|324.55|327.2|324.5|8
1739123520000|2025-02-09 17:52:00|327.26|324.56|327.35|324.65|327.36|324.66|327.26|324.56|7
1739123530000|2025-02-09 17:52:10|327.36|324.66|327.41|324.71|327.43|324.73|327.36|324.66|8
1739123540000|2025-02-09 17:52:20|327.37|324.67|327.4|324.7|327.4|324.7|327.37|324.67|4
1739123550000|2025-02-09 17:52:30|327.41|324.71|327.45|324.75|327.45|324.75|327.41|324.71|2
1739123570000|2025-02-09 17:52:50|327.46|324.76|327.49|324.79|327.51|324.81|327.46|324.76|8
1739123590000|2025-02-09 17:53:10|327.5|324.8|327.54|324.84|327.54|324.84|327.5|324.8|2
1739123600000|2025-02-09 17:53:20|327.58|324.88|327.62|324.92|327.63|324.93|327.58|324.88|9
1739123610000|2025-02-09 17:53:30|327.63|324.93|327.93|325.23|327.94|325.24|327.63|324.93|5
1739123620000|2025-02-09 17:53:40|327.9|325.2|327.85|325.15|327.91|325.21|327.84|325.14|8
1739123630000|2025-02-09 17:53:50|327.84|325.14|327.84|325.14|327.84|325.14|327.84|325.14|1
1739123640000|2025-02-09 17:54:00|327.82|325.12|327.78|325.08|327.82|325.12|327.78|325.08|3
1739123660000|2025-02-09 17:54:20|327.77|325.07|327.77|325.07|327.77|325.07|327.77|325.07|1
1739123670000|2025-02-09 17:54:30|327.76|325.06|327.77|325.07|327.77|325.07|327.76|325.06|2
1739123680000|2025-02-09 17:54:40|327.76|325.06|327.69|324.99|327.76|325.06|327.69|324.99|4
1739123690000|2025-02-09 17:54:50|327.68|324.98|327.68|324.98|327.68|324.98|327.68|324.98|1
1739123710000|2025-02-09 17:55:10|327.61|324.91|327.6|324.9|327.61|324.91|327.6|324.9|2
1739123720000|2025-02-09 17:55:20|327.61|324.91|327.62|324.92|327.63|324.93|327.61|324.91|4
1739123730000|2025-02-09 17:55:30|327.61|324.91|327.61|324.91|327.61|324.91|327.61|324.91|1
1739123740000|2025-02-09 17:55:40|327.6|324.9|327.61|324.91|327.61|324.91|327.6|324.9|2
1739123750000|2025-02-09 17:55:50|327.58|324.88|327.56|324.86|327.58|324.88|327.56|324.86|3
1739123760000|2025-02-09 17:56:00|327.55|324.85|327.54|324.84|327.57|324.87|327.51|324.81|10
1739123780000|2025-02-09 17:56:20|327.55|324.85|327.62|324.92|327.62|324.92|327.55|324.85|3
1739123790000|2025-02-09 17:56:30|327.63|324.93|327.62|324.92|327.63|324.93|327.61|324.91|5
1739123800000|2025-02-09 17:56:40|327.63|324.93|327.63|324.93|327.63|324.93|327.63|324.93|1
1739123810000|2025-02-09 17:56:50|327.64|324.94|327.65|324.95|327.66|324.96|327.64|324.94|5
1739123820000|2025-02-09 17:57:00|327.66|324.96|327.71|325.01|327.71|325.01|327.64|324.94|7
1739123830000|2025-02-09 17:57:10|327.72|325.02|327.69|324.99|327.72|325.02|327.65|324.95|8
1739123840000|2025-02-09 17:57:20|327.7|325|327.81|325.11|327.81|325.11|327.7|325|7
1739123860000|2025-02-09 17:57:40|327.82|325.12|327.82|325.12|327.82|325.12|327.82|325.12|1
1739123870000|2025-02-09 17:57:50|327.83|325.13|327.79|325.09|327.84|325.14|327.79|325.09|7
1739123880000|2025-02-09 17:58:00|327.78|325.08|327.73|325.03|327.78|325.08|327.72|325.02|7
1739123890000|2025-02-09 17:58:10|327.72|325.02|327.74|325.04|327.74|325.04|327.72|325.02|3
1739123900000|2025-02-09 17:58:20|327.75|325.05|327.75|325.05|327.75|325.05|327.75|325.05|1
1739123910000|2025-02-09 17:58:30|327.74|325.04|327.74|325.04|327.74|325.04|327.74|325.04|1
1739123920000|2025-02-09 17:58:40|327.77|325.07|327.82|325.12|327.82|325.12|327.77|325.07|3
1739123940000|2025-02-09 17:59:00|327.83|325.13|327.82|325.12|327.84|325.14|327.82|325.12|3
1739123950000|2025-02-09 17:59:10|327.77|325.07|327.76|325.06|327.77|325.07|327.76|325.06|2
1739123960000|2025-02-09 17:59:20|327.75|325.05|327.74|325.04|327.75|325.05|327.74|325.04|2
1739123970000|2025-02-09 17:59:30|327.73|325.03|327.72|325.02|327.73|325.03|327.72|325.02|2
1739123990000|2025-02-09 17:59:50|327.71|325.01|327.71|325.01|327.71|325.01|327.71|325.01|1
1739124000000|2025-02-09 18:00:00|327.65|324.95|327.52|324.82|327.65|324.95|327.52|324.82|8
1739124010000|2025-02-09 18:00:10|327.51|324.81|327.4|324.7|327.51|324.81|327.38|324.68|9
1739124020000|2025-02-09 18:00:20|327.41|324.71|327.46|324.76|327.46|324.76|327.41|324.71|6
1739124030000|2025-02-09 18:00:30|327.47|324.77|327.46|324.76|327.53|324.83|327.46|324.76|6
1739124040000|2025-02-09 18:00:40|327.42|324.72|327.41|324.71|327.46|324.76|327.41|324.71|9
1739124050000|2025-02-09 18:00:50|327.38|324.68|327.41|324.71|327.41|324.71|327.38|324.68|4
1739124060000|2025-02-09 18:01:00|327.4|324.7|327.4|324.7|327.4|324.7|327.4|324.7|1
1739124070000|2025-02-09 18:01:10|327.39|324.69|327.48|324.78|327.48|324.78|327.38|324.68|9
1739124080000|2025-02-09 18:01:20|327.52|324.82|327.53|324.83|327.54|324.84|327.52|324.82|4
1739124090000|2025-02-09 18:01:30|327.52|324.82|327.44|324.74|327.52|324.82|327.44|324.74|6
1739124100000|2025-02-09 18:01:40|327.43|324.73|327.28|324.58|327.43|324.73|327.27|324.57|11
1739124110000|2025-02-09 18:01:50|327.27|324.57|327.28|324.58|327.28|324.58|327.27|324.57|2
1739124120000|2025-02-09 18:02:00|327.29|324.59|327.35|324.65|327.35|324.65|327.29|324.59|7
1739124130000|2025-02-09 18:02:10|327.37|324.67|327.37|324.67|327.37|324.67|327.37|324.67|1
1739124140000|2025-02-09 18:02:20|327.38|324.68|327.38|324.68|327.38|324.68|327.38|324.68|1
1739124150000|2025-02-09 18:02:30|327.39|324.69|327.54|324.84|327.54|324.84|327.39|324.69|6
1739124160000|2025-02-09 18:02:40|327.53|324.83|327.54|324.84|327.54|324.84|327.53|324.83|2
1739124170000|2025-02-09 18:02:50|327.55|324.85|327.57|324.87|327.57|324.87|327.55|324.85|3
1739124180000|2025-02-09 18:03:00|327.58|324.88|327.59|324.89|327.59|324.89|327.58|324.88|2
1739124200000|2025-02-09 18:03:20|327.6|324.9|327.59|324.89|327.64|324.94|327.59|324.89|4
1739124210000|2025-02-09 18:03:30|327.58|324.88|327.58|324.88|327.58|324.88|327.58|324.88|1
1739124230000|2025-02-09 18:03:50|327.52|324.82|327.48|324.78|327.52|324.82|327.48|324.78|5
1739124240000|2025-02-09 18:04:00|327.49|324.79|327.52|324.82|327.52|324.82|327.49|324.79|4
1739124250000|2025-02-09 18:04:10|327.6|324.9|327.6|324.9|327.6|324.9|327.56|324.86|3
1739124260000|2025-02-09 18:04:20|327.61|324.91|327.62|324.92|327.63|324.93|327.61|324.91|4
1739124280000|2025-02-09 18:04:40|327.55|324.85|327.47|324.77|327.55|324.85|327.47|324.77|7
1739124290000|2025-02-09 18:04:50|327.48|324.78|327.46|324.76|327.48|324.78|327.46|324.76|3
1739124300000|2025-02-09 18:05:00|327.43|324.73|327.37|324.67|327.43|324.73|327.37|324.67|3
1739124310000|2025-02-09 18:05:10|327.36|324.66|327.28|324.58|327.36|324.66|327.28|324.58|7
1739124320000|2025-02-09 18:05:20|327.27|324.57|327.25|324.55|327.27|324.57|327.25|324.55|3
1739124330000|2025-02-09 18:05:30|327.13|324.43|327.1|324.4|327.13|324.43|327.1|324.4|4
1739124340000|2025-02-09 18:05:40|327.09|324.39|327.02|324.32|327.09|324.39|327.02|324.32|4
1739124350000|2025-02-09 18:05:50|327.01|324.31|326.99|324.29|327.01|324.31|326.99|324.29|5
1739124360000|2025-02-09 18:06:00|326.96|324.26|326.99|324.29|326.99|324.29|326.9|324.2|7
1739124370000|2025-02-09 18:06:10|327|324.3|326.99|324.29|327.02|324.32|326.98|324.28|7
1739124380000|2025-02-09 18:06:20|327|324.3|327.09|324.39|327.12|324.42|327|324.3|8
1739124390000|2025-02-09 18:06:30|327.1|324.4|327.23|324.53|327.23|324.53|327.1|324.4|7
1739124400000|2025-02-09 18:06:40|327.26|324.56|327.3|324.6|327.33|324.63|327.26|324.56|3
1739124410000|2025-02-09 18:06:50|327.31|324.61|327.37|324.67|327.37|324.67|327.31|324.61|4
1739124420000|2025-02-09 18:07:00|327.38|324.68|327.45|324.75|327.45|324.75|327.37|324.67|5
1739124430000|2025-02-09 18:07:10|327.46|324.76|327.55|324.85|327.56|324.86|327.46|324.76|8
1739124440000|2025-02-09 18:07:20|327.5|324.8|327.5|324.8|327.5|324.8|327.5|324.8|1
1739124450000|2025-02-09 18:07:30|327.51|324.81|327.5|324.8|327.51|324.81|327.5|324.8|2
1739124460000|2025-02-09 18:07:40|327.49|324.79|327.48|324.78|327.49|324.79|327.48|324.78|2
1739124470000|2025-02-09 18:07:50|327.42|324.72|327.37|324.67|327.42|324.72|327.37|324.67|6
1739124480000|2025-02-09 18:08:00|327.36|324.66|327.36|324.66|327.36|324.66|327.36|324.66|1
1739124490000|2025-02-09 18:08:10|327.37|324.67|327.4|324.7|327.4|324.7|327.37|324.67|4
1739124500000|2025-02-09 18:08:20|327.43|324.73|327.54|324.84|327.54|324.84|327.43|324.73|8
1739124510000|2025-02-09 18:08:30|327.53|324.83|327.53|324.83|327.54|324.84|327.52|324.82|4
1739124530000|2025-02-09 18:08:50|327.52|324.82|327.52|324.82|327.52|324.82|327.52|324.82|1
1739124540000|2025-02-09 18:09:00|327.51|324.81|327.44|324.74|327.51|324.81|327.43|324.73|6
1739124550000|2025-02-09 18:09:10|327.45|324.75|327.48|324.78|327.48|324.78|327.45|324.75|3
1739124560000|2025-02-09 18:09:20|327.47|324.77|327.48|324.78|327.48|324.78|327.47|324.77|2
1739124570000|2025-02-09 18:09:30|327.49|324.79|327.5|324.8|327.5|324.8|327.49|324.79|2
1739124580000|2025-02-09 18:09:40|327.49|324.79|327.49|324.79|327.49|324.79|327.49|324.79|1
1739124590000|2025-02-09 18:09:50|327.48|324.78|327.44|324.74|327.48|324.78|327.44|324.74|2
1739124600000|2025-02-09 18:10:00|327.45|324.75|327.43|324.73|327.45|324.75|327.43|324.73|2
1739124610000|2025-02-09 18:10:10|327.42|324.72|327.42|324.72|327.43|324.73|327.42|324.72|3
1739124620000|2025-02-09 18:10:20|327.43|324.73|327.42|324.72|327.43|324.73|327.42|324.72|2
1739124630000|2025-02-09 18:10:30|327.43|324.73|327.45|324.75|327.45|324.75|327.43|324.73|3
1739124640000|2025-02-09 18:10:40|327.44|324.74|327.36|324.66|327.44|324.74|327.36|324.66|5
1739124650000|2025-02-09 18:10:50|327.33|324.63|327.35|324.65|327.35|324.65|327.33|324.63|4
1739124660000|2025-02-09 18:11:00|327.33|324.63|327.32|324.62|327.34|324.64|327.32|324.62|4
1739124670000|2025-02-09 18:11:10|327.31|324.61|327.31|324.61|327.32|324.62|327.31|324.61|3
1739124680000|2025-02-09 18:11:20|327.32|324.62|327.41|324.71|327.47|324.77|327.32|324.62|9
1739124690000|2025-02-09 18:11:30|327.37|324.67|327.38|324.68|327.38|324.68|327.34|324.64|6
1739124700000|2025-02-09 18:11:40|327.39|324.69|327.39|324.69|327.39|324.69|327.39|324.69|1
1739124710000|2025-02-09 18:11:50|327.4|324.7|327.33|324.63|327.44|324.74|327.33|324.63|10
1739124720000|2025-02-09 18:12:00|327.34|324.64|327.33|324.63|327.38|324.68|327.33|324.63|6
1739124730000|2025-02-09 18:12:10|327.34|324.64|327.41|324.71|327.41|324.71|327.34|324.64|7
1739124740000|2025-02-09 18:12:20|327.42|324.72|327.36|324.66|327.43|324.73|327.36|324.66|4
1739124760000|2025-02-09 18:12:40|327.37|324.67|327.5|324.8|327.5|324.8|327.37|324.67|11
1739124770000|2025-02-09 18:12:50|327.46|324.76|327.51|324.81|327.51|324.81|327.46|324.76|3
1739124790000|2025-02-09 18:13:10|327.52|324.82|327.64|324.94|327.65|324.95|327.52|324.82|9
1739124850000|2025-02-09 18:14:10|327.65|324.95|327.64|324.94|327.65|324.95|327.64|324.94|2
1739124860000|2025-02-09 18:14:20|327.65|324.95|327.64|324.94|327.65|324.95|327.64|324.94|2
1739124890000|2025-02-09 18:14:50|327.57|324.87|327.58|324.88|327.58|324.88|327.56|324.86|4
1739124900000|2025-02-09 18:15:00|327.57|324.87|327.62|324.92|327.66|324.96|327.57|324.87|7
1739124910000|2025-02-09 18:15:10|327.63|324.93|327.66|324.96|327.66|324.96|327.63|324.93|4
1739124920000|2025-02-09 18:15:20|327.65|324.95|327.55|324.85|327.65|324.95|327.55|324.85|4
1739124930000|2025-02-09 18:15:30|327.54|324.84|327.46|324.76|327.54|324.84|327.46|324.76|5
1739124940000|2025-02-09 18:15:40|327.47|324.77|327.48|324.78|327.49|324.79|327.46|324.76|6
1739124950000|2025-02-09 18:15:50|327.47|324.77|327.46|324.76|327.47|324.77|327.46|324.76|2
1739124960000|2025-02-09 18:16:00|327.47|324.77|327.48|324.78|327.53|324.83|327.43|324.73|5
1739124970000|2025-02-09 18:16:10|327.49|324.79|327.61|324.91|327.62|324.92|327.49|324.79|13
1739124980000|2025-02-09 18:16:20|327.57|324.87|327.62|324.92|327.62|324.92|327.57|324.87|6
1739124990000|2025-02-09 18:16:30|327.27|324.57|327.24|324.54|327.27|324.57|327.22|324.52|4
1739125000000|2025-02-09 18:16:40|327.25|324.55|327.16|324.46|327.25|324.55|327.15|324.45|9
1739125010000|2025-02-09 18:16:50|327.14|324.44|327.14|324.44|327.14|324.44|327.14|324.44|1
1739125050000|2025-02-09 18:17:30|327.04|324.34|327.05|324.35|327.05|324.35|327.04|324.34|2
1739125060000|2025-02-09 18:17:40|327.04|324.34|327.04|324.34|327.04|324.34|327.04|324.34|1
1739125070000|2025-02-09 18:17:50|327.03|324.33|327.05|324.35|327.05|324.35|327.03|324.33|3
1739125090000|2025-02-09 18:18:10|327.07|324.37|327.07|324.37|327.07|324.37|327.07|324.37|1
1739125100000|2025-02-09 18:18:20|327.09|324.39|327.29|324.59|327.3|324.6|327.09|324.39|8
1739125110000|2025-02-09 18:18:30|327.3|324.6|327.28|324.58|327.3|324.6|327.27|324.57|4
1739125120000|2025-02-09 18:18:40|327.31|324.61|327.33|324.63|327.33|324.63|327.31|324.61|2
1739125130000|2025-02-09 18:18:50|327.31|324.61|327.31|324.61|327.33|324.63|327.31|324.61|3
1739125140000|2025-02-09 18:19:00|327.32|324.62|327.32|324.62|327.32|324.62|327.3|324.6|7
1739125150000|2025-02-09 18:19:10|327.33|324.63|327.31|324.61|327.33|324.63|327.3|324.6|4
1739125160000|2025-02-09 18:19:20|327.3|324.6|327.31|324.61|327.31|324.61|327.3|324.6|2
1739125170000|2025-02-09 18:19:30|327.32|324.62|327.33|324.63|327.34|324.64|327.32|324.62|8
1739125180000|2025-02-09 18:19:40|327.31|324.61|327.34|324.64|327.34|324.64|327.31|324.61|4
1739125190000|2025-02-09 18:19:50|327.32|324.62|327.32|324.62|327.32|324.62|327.32|324.62|1
1739125200000|2025-02-09 18:20:00|327.33|324.63|327.33|324.63|327.34|324.64|327.32|324.62|7
1739125210000|2025-02-09 18:20:10|327.29|324.59|327.25|324.55|327.29|324.59|327.24|324.54|7
1739125220000|2025-02-09 18:20:20|327.22|324.52|327.21|324.51|327.22|324.52|327.21|324.51|2
1739125230000|2025-02-09 18:20:30|327.2|324.5|327.19|324.49|327.2|324.5|327.19|324.49|2
1739125240000|2025-02-09 18:20:40|327.12|324.42|327.13|324.43|327.13|324.43|327.12|324.42|2
1739125250000|2025-02-09 18:20:50|327.12|324.42|327.12|324.42|327.12|324.42|327.1|324.4|5
1739125260000|2025-02-09 18:21:00|327.11|324.41|327.15|324.45|327.16|324.46|327.11|324.41|7
1739125280000|2025-02-09 18:21:20|327.16|324.46|327.19|324.49|327.19|324.49|327.16|324.46|4
1739125290000|2025-02-09 18:21:30|327.2|324.5|327.2|324.5|327.2|324.5|327.2|324.5|1
1739125300000|2025-02-09 18:21:40|327.27|324.57|327.3|324.6|327.3|324.6|327.26|324.56|5
1739125310000|2025-02-09 18:21:50|327.31|324.61|327.31|324.61|327.31|324.61|327.31|324.61|1
1739125320000|2025-02-09 18:22:00|327.32|324.62|327.14|324.44|327.33|324.63|327.14|324.44|14
1739125330000|2025-02-09 18:22:10|327.15|324.45|327.17|324.47|327.17|324.47|327.13|324.43|6
1739125340000|2025-02-09 18:22:20|327.19|324.49|327.2|324.5|327.2|324.5|327.19|324.49|2
1739125350000|2025-02-09 18:22:30|327.21|324.51|327.21|324.51|327.23|324.53|327.21|324.51|4
1739125360000|2025-02-09 18:22:40|327.2|324.5|327.14|324.44|327.2|324.5|327.13|324.43|4
1739125370000|2025-02-09 18:22:50|327.09|324.39|327.11|324.41|327.11|324.41|327.09|324.39|5
1739125380000|2025-02-09 18:23:00|327.12|324.42|327.02|324.32|327.12|324.42|327.02|324.32|6
1739125390000|2025-02-09 18:23:10|326.99|324.29|326.96|324.26|327|324.3|326.96|324.26|6
1739125400000|2025-02-09 18:23:20|326.95|324.25|326.95|324.25|326.95|324.25|326.95|324.25|1
1739125410000|2025-02-09 18:23:30|326.94|324.24|326.94|324.24|326.94|324.24|326.94|324.24|1
1739125420000|2025-02-09 18:23:40|326.93|324.23|326.86|324.16|326.93|324.23|326.86|324.16|4
1739125430000|2025-02-09 18:23:50|326.78|324.08|326.71|324.01|326.78|324.08|326.71|324.01|6
1739125440000|2025-02-09 18:24:00|326.66|323.96|326.57|323.87|326.67|323.97|326.57|323.87|12
1739125450000|2025-02-09 18:24:10|326.43|323.73|326.53|323.83|326.53|323.83|326.43|323.73|9
1739125460000|2025-02-09 18:24:20|326.52|323.82|326.53|323.83|326.53|323.83|326.52|323.82|2
1739125470000|2025-02-09 18:24:30|326.54|323.84|326.58|323.88|326.58|323.88|326.53|323.83|7
1739125480000|2025-02-09 18:24:40|326.44|323.74|326.44|323.74|326.45|323.75|326.44|323.74|3
1739125490000|2025-02-09 18:24:50|326.43|323.73|326.45|323.75|326.45|323.75|326.43|323.73|3
1739125500000|2025-02-09 18:25:00|326.46|323.76|326.48|323.78|326.48|323.78|326.45|323.75|5
1739125510000|2025-02-09 18:25:10|326.5|323.8|326.5|323.8|326.5|323.8|326.49|323.79|3
1739125520000|2025-02-09 18:25:20|326.49|323.79|326.64|323.94|326.64|323.94|326.49|323.79|6
1739125530000|2025-02-09 18:25:30|326.61|323.91|326.62|323.92|326.62|323.92|326.61|323.91|2
1739125540000|2025-02-09 18:25:40|326.63|323.93|326.65|323.95|326.65|323.95|326.63|323.93|2
1739125550000|2025-02-09 18:25:50|326.64|323.94|326.64|323.94|326.65|323.95|326.64|323.94|3
1739125560000|2025-02-09 18:26:00|326.63|323.93|326.62|323.92|326.63|323.93|326.61|323.91|3
1739125580000|2025-02-09 18:26:20|326.6|323.9|326.62|323.92|326.62|323.92|326.6|323.9|6
1739125590000|2025-02-09 18:26:30|326.63|323.93|326.89|324.19|326.9|324.2|326.63|323.93|11
1739125610000|2025-02-09 18:26:50|326.87|324.17|326.87|324.17|326.89|324.19|326.87|324.17|4
1739125620000|2025-02-09 18:27:00|326.8|324.1|326.81|324.11|326.81|324.11|326.8|324.1|2
1739125630000|2025-02-09 18:27:10|326.82|324.12|326.83|324.13|326.83|324.13|326.82|324.12|2
1739125640000|2025-02-09 18:27:20|326.84|324.14|326.96|324.26|326.96|324.26|326.84|324.14|10
1739125650000|2025-02-09 18:27:30|326.97|324.27|326.96|324.26|326.97|324.27|326.96|324.26|2
1739125660000|2025-02-09 18:27:40|326.97|324.27|327|324.3|327|324.3|326.97|324.27|3
1739125670000|2025-02-09 18:27:50|327.04|324.34|327.05|324.35|327.06|324.36|327.04|324.34|6
1739125680000|2025-02-09 18:28:00|327.02|324.32|327.07|324.37|327.07|324.37|327.02|324.32|5
1739125690000|2025-02-09 18:28:10|327.08|324.38|327.09|324.39|327.09|324.39|327.08|324.38|2
1739125700000|2025-02-09 18:28:20|327.06|324.36|327.06|324.36|327.07|324.37|327.06|324.36|3
1739125720000|2025-02-09 18:28:40|327.05|324.35|327.05|324.35|327.05|324.35|327.05|324.35|1
1739125730000|2025-02-09 18:28:50|326.99|324.29|327.02|324.32|327.03|324.33|326.99|324.29|4
1739125750000|2025-02-09 18:29:10|327.01|324.31|327|324.3|327.01|324.31|327|324.3|2
1739125760000|2025-02-09 18:29:20|326.96|324.26|326.96|324.26|326.96|324.26|326.96|324.26|1
1739125780000|2025-02-09 18:29:40|326.95|324.25|326.95|324.25|326.95|324.25|326.95|324.25|1
1739125790000|2025-02-09 18:29:50|326.91|324.21|326.89|324.19|326.91|324.21|326.89|324.19|3
1739125800000|2025-02-09 18:30:00|326.9|324.2|326.89|324.19|326.9|324.2|326.89|324.19|2
1739125810000|2025-02-09 18:30:10|326.85|324.15|326.79|324.09|326.85|324.15|326.76|324.06|9
1739125820000|2025-02-09 18:30:20|326.8|324.1|326.84|324.14|326.84|324.14|326.8|324.1|5
1739125830000|2025-02-09 18:30:30|326.85|324.15|326.91|324.21|326.91|324.21|326.85|324.15|6
1739125840000|2025-02-09 18:30:40|326.87|324.17|326.89|324.19|326.89|324.19|326.87|324.17|3
1739125850000|2025-02-09 18:30:50|326.9|324.2|326.9|324.2|326.91|324.21|326.9|324.2|3
1739125860000|2025-02-09 18:31:00|326.91|324.21|326.91|324.21|326.91|324.21|326.91|324.21|1
1739125870000|2025-02-09 18:31:10|326.92|324.22|326.99|324.29|326.99|324.29|326.92|324.22|5
1739125880000|2025-02-09 18:31:20|326.93|324.23|326.93|324.23|326.94|324.24|326.93|324.23|3
1739125890000|2025-02-09 18:31:30|326.95|324.25|326.96|324.26|326.97|324.27|326.95|324.25|4
1739125910000|2025-02-09 18:31:50|327.04|324.34|327.04|324.34|327.04|324.34|326.99|324.29|7
1739125920000|2025-02-09 18:32:00|327.08|324.38|326.99|324.29|327.08|324.38|326.97|324.27|9
1739125930000|2025-02-09 18:32:10|327|324.3|327.04|324.34|327.04|324.34|327|324.3|7
1739125940000|2025-02-09 18:32:20|327.05|324.35|327.05|324.35|327.05|324.35|327.05|324.35|1
1739125980000|2025-02-09 18:33:00|326.98|324.28|326.99|324.29|327|324.3|326.98|324.28|4
1739125990000|2025-02-09 18:33:10|326.98|324.28|326.97|324.27|326.98|324.28|326.97|324.27|2
1739126010000|2025-02-09 18:33:30|326.96|324.26|326.95|324.25|326.96|324.26|326.94|324.24|4
1739126020000|2025-02-09 18:33:40|326.96|324.26|326.98|324.28|326.98|324.28|326.96|324.26|3
1739126030000|2025-02-09 18:33:50|326.97|324.27|326.93|324.23|326.97|324.27|326.93|324.23|2
1739126040000|2025-02-09 18:34:00|326.91|324.21|326.93|324.23|326.93|324.23|326.91|324.21|3
1739126060000|2025-02-09 18:34:20|326.92|324.22|326.92|324.22|326.92|324.22|326.91|324.21|3
1739126080000|2025-02-09 18:34:40|326.91|324.21|326.91|324.21|326.91|324.21|326.91|324.21|1
1739126100000|2025-02-09 18:35:00|326.92|324.22|326.93|324.23|326.93|324.23|326.92|324.22|2
1739126110000|2025-02-09 18:35:10|327.12|324.42|327.17|324.47|327.17|324.47|327.12|324.42|6
1739126120000|2025-02-09 18:35:20|327.09|324.39|327.01|324.31|327.1|324.4|327.01|324.31|9
1739126130000|2025-02-09 18:35:30|327.02|324.32|327.08|324.38|327.08|324.38|327.02|324.32|7
1739126140000|2025-02-09 18:35:40|327.09|324.39|327.1|324.4|327.1|324.4|327.09|324.39|2
1739126160000|2025-02-09 18:36:00|327.14|324.44|327.24|324.54|327.24|324.54|327.14|324.44|7
1739126170000|2025-02-09 18:36:10|327.27|324.57|327.29|324.59|327.3|324.6|327.27|324.57|5
1739126180000|2025-02-09 18:36:20|327.23|324.53|327.17|324.47|327.25|324.55|327.17|324.47|4
1739126190000|2025-02-09 18:36:30|327.18|324.48|327.23|324.53|327.23|324.53|327.18|324.48|6
1739126200000|2025-02-09 18:36:40|327.24|324.54|327.26|324.56|327.26|324.56|327.23|324.53|5
1739126210000|2025-02-09 18:36:50|327.27|324.57|327.31|324.61|327.31|324.61|327.27|324.57|3
1739126220000|2025-02-09 18:37:00|327.43|324.73|327.43|324.73|327.44|324.74|327.35|324.65|5
1739126230000|2025-02-09 18:37:10|327.44|324.74|327.44|324.74|327.44|324.74|327.44|324.74|1
1739126250000|2025-02-09 18:37:30|327.45|324.75|327.45|324.75|327.45|324.75|327.45|324.75|1
1739126260000|2025-02-09 18:37:40|327.4|324.7|327.41|324.71|327.41|324.71|327.4|324.7|2
1739126280000|2025-02-09 18:38:00|327.42|324.72|327.44|324.74|327.45|324.75|327.42|324.72|5
1739126290000|2025-02-09 18:38:10|327.41|324.71|327.4|324.7|327.41|324.71|327.4|324.7|2
1739126300000|2025-02-09 18:38:20|327.41|324.71|327.43|324.73|327.44|324.74|327.41|324.71|5
1739126310000|2025-02-09 18:38:30|327.44|324.74|327.48|324.78|327.48|324.78|327.44|324.74|4
1739126320000|2025-02-09 18:38:40|327.49|324.79|327.61|324.91|327.61|324.91|327.49|324.79|2
1739126330000|2025-02-09 18:38:50|327.6|324.9|327.61|324.91|327.61|324.91|327.6|324.9|2
1739126340000|2025-02-09 18:39:00|327.62|324.92|327.6|324.9|327.62|324.92|327.6|324.9|4
1739126350000|2025-02-09 18:39:10|327.59|324.89|327.59|324.89|327.59|324.89|327.59|324.89|1
1739126360000|2025-02-09 18:39:20|327.56|324.86|327.5|324.8|327.56|324.86|327.49|324.79|7
1739126370000|2025-02-09 18:39:30|327.49|324.79|327.49|324.79|327.49|324.79|327.49|324.79|1
1739126380000|2025-02-09 18:39:40|327.48|324.78|327.44|324.74|327.48|324.78|327.44|324.74|2
1739126390000|2025-02-09 18:39:50|327.42|324.72|327.43|324.73|327.45|324.75|327.42|324.72|5
1739126400000|2025-02-09 18:40:00|327.44|324.74|327.43|324.73|327.44|324.74|327.43|324.73|2
1739126410000|2025-02-09 18:40:10|327.44|324.74|327.43|324.73|327.44|324.74|327.43|324.73|2
1739126420000|2025-02-09 18:40:20|327.42|324.72|327.41|324.71|327.42|324.72|327.41|324.71|2
1739126430000|2025-02-09 18:40:30|327.35|324.65|327.41|324.71|327.41|324.71|327.35|324.65|8
1739126440000|2025-02-09 18:40:40|327.42|324.72|327.4|324.7|327.42|324.72|327.4|324.7|2
1739126450000|2025-02-09 18:40:50|327.39|324.69|327.39|324.69|327.39|324.69|327.39|324.69|1
1739126460000|2025-02-09 18:41:00|327.4|324.7|327.41|324.71|327.41|324.71|327.4|324.7|2
1739126470000|2025-02-09 18:41:10|327.38|324.68|327.38|324.68|327.38|324.68|327.37|324.67|3
1739126480000|2025-02-09 18:41:20|327.32|324.62|327.33|324.63|327.33|324.63|327.32|324.62|2
1739126490000|2025-02-09 18:41:30|327.34|324.64|327.33|324.63|327.34|324.64|327.33|324.63|4
1739126500000|2025-02-09 18:41:40|327.34|324.64|327.34|324.64|327.34|324.64|327.34|324.64|1
1739126510000|2025-02-09 18:41:50|327.35|324.65|327.42|324.72|327.42|324.72|327.35|324.65|7
1739126520000|2025-02-09 18:42:00|327.41|324.71|327.58|324.88|327.58|324.88|327.41|324.71|11
1739126530000|2025-02-09 18:42:10|327.57|324.87|327.59|324.89|327.59|324.89|327.57|324.87|3
1739126540000|2025-02-09 18:42:20|327.6|324.9|327.63|324.93|327.63|324.93|327.6|324.9|5
1739126550000|2025-02-09 18:42:30|327.64|324.94|327.72|325.02|327.72|325.02|327.64|324.94|6
1739126570000|2025-02-09 18:42:50|327.73|325.03|327.73|325.03|327.73|325.03|327.73|325.03|1
1739126580000|2025-02-09 18:43:00|327.74|325.04|327.74|325.04|327.74|325.04|327.74|325.04|1
1739126600000|2025-02-09 18:43:20|327.67|324.97|327.69|324.99|327.69|324.99|327.67|324.97|3
1739126610000|2025-02-09 18:43:30|327.7|325|327.69|324.99|327.7|325|327.68|324.98|6
1739126620000|2025-02-09 18:43:40|327.7|325|327.7|325|327.7|325|327.7|325|1
1739126650000|2025-02-09 18:44:10|327.71|325.01|327.72|325.02|327.72|325.02|327.71|325.01|2
1739126660000|2025-02-09 18:44:20|327.73|325.03|327.75|325.05|327.75|325.05|327.73|325.03|2
1739126670000|2025-02-09 18:44:30|327.76|325.06|327.96|325.26|327.96|325.26|327.76|325.06|12
1739126680000|2025-02-09 18:44:40|327.97|325.27|327.95|325.25|328.04|325.34|327.95|325.25|9
1739126690000|2025-02-09 18:44:50|327.92|325.22|327.92|325.22|327.93|325.23|327.92|325.22|3
1739126700000|2025-02-09 18:45:00|327.88|325.18|327.87|325.17|327.88|325.18|327.87|325.17|2
1739126710000|2025-02-09 18:45:10|327.86|325.16|327.76|325.06|327.86|325.16|327.76|325.06|6
1739126720000|2025-02-09 18:45:20|327.75|325.05|327.59|324.89|327.75|325.05|327.57|324.87|13
1739126730000|2025-02-09 18:45:30|327.58|324.88|327.56|324.86|327.58|324.88|327.56|324.86|2
1739126740000|2025-02-09 18:45:40|327.55|324.85|327.54|324.84|327.55|324.85|327.54|324.84|2
1739126750000|2025-02-09 18:45:50|327.51|324.81|327.48|324.78|327.51|324.81|327.48|324.78|4
1739126760000|2025-02-09 18:46:00|327.49|324.79|327.48|324.78|327.49|324.79|327.48|324.78|2
1739126770000|2025-02-09 18:46:10|327.49|324.79|327.49|324.79|327.49|324.79|327.49|324.79|1
1739126780000|2025-02-09 18:46:20|327.48|324.78|327.47|324.77|327.48|324.78|327.47|324.77|2
1739126790000|2025-02-09 18:46:30|327.41|324.71|327.42|324.72|327.42|324.72|327.41|324.71|2
1739126800000|2025-02-09 18:46:40|327.41|324.71|327.37|324.67|327.41|324.71|327.37|324.67|4
1739126820000|2025-02-09 18:47:00|327.38|324.68|327.38|324.68|327.38|324.68|327.37|324.67|3
1739126830000|2025-02-09 18:47:10|327.39|324.69|327.4|324.7|327.4|324.7|327.39|324.69|2
1739126850000|2025-02-09 18:47:30|327.39|324.69|327.39|324.69|327.39|324.69|327.39|324.69|1
1739126860000|2025-02-09 18:47:40|327.36|324.66|327.37|324.67|327.37|324.67|327.36|324.66|2
1739126870000|2025-02-09 18:47:50|327.36|324.66|327.36|324.66|327.36|324.66|327.36|324.66|1
1739126890000|2025-02-09 18:48:10|327.32|324.62|327.32|324.62|327.32|324.62|327.32|324.62|1
1739126900000|2025-02-09 18:48:20|327.33|324.63|327.34|324.64|327.34|324.64|327.33|324.63|2
1739126910000|2025-02-09 18:48:30|327.33|324.63|327.27|324.57|327.33|324.63|327.27|324.57|4
1739126920000|2025-02-09 18:48:40|327.26|324.56|327.26|324.56|327.26|324.56|327.26|324.56|1
1739126930000|2025-02-09 18:48:50|327.27|324.57|327.27|324.57|327.27|324.57|327.27|324.57|1
1739126940000|2025-02-09 18:49:00|327.26|324.56|327.21|324.51|327.26|324.56|327.21|324.51|4
1739126950000|2025-02-09 18:49:10|327.2|324.5|327.14|324.44|327.2|324.5|327.14|324.44|5
1739126960000|2025-02-09 18:49:20|327.13|324.43|327.03|324.33|327.13|324.43|327.03|324.33|9
1739126970000|2025-02-09 18:49:30|327.02|324.32|327.02|324.32|327.02|324.32|327.02|324.32|1
1739126980000|2025-02-09 18:49:40|327.03|324.33|327.06|324.36|327.07|324.37|327.03|324.33|6
1739126990000|2025-02-09 18:49:50|327.05|324.35|327.06|324.36|327.06|324.36|327.05|324.35|2
1739127010000|2025-02-09 18:50:10|327.07|324.37|327.22|324.52|327.23|324.53|327.07|324.37|8
1739127020000|2025-02-09 18:50:20|327.23|324.53|327.31|324.61|327.31|324.61|327.23|324.53|3
1739127030000|2025-02-09 18:50:30|327.3|324.6|327.24|324.54|327.3|324.6|327.24|324.54|2
1739127040000|2025-02-09 18:50:40|327.18|324.48|327.17|324.47|327.18|324.48|327.17|324.47|2
1739127050000|2025-02-09 18:50:50|327.18|324.48|327.19|324.49|327.2|324.5|327.18|324.48|6
1739127060000|2025-02-09 18:51:00|327.18|324.48|327.2|324.5|327.2|324.5|327.18|324.48|3
1739127070000|2025-02-09 18:51:10|327.19|324.49|327.26|324.56|327.26|324.56|327.19|324.49|8
1739127080000|2025-02-09 18:51:20|327.27|324.57|327.32|324.62|327.32|324.62|327.27|324.57|2
1739127090000|2025-02-09 18:51:30|327.33|324.63|327.34|324.64|327.34|324.64|327.33|324.63|2
1739127110000|2025-02-09 18:51:50|327.35|324.65|327.34|324.64|327.35|324.65|327.34|324.64|2
1739127120000|2025-02-09 18:52:00|327.35|324.65|327.35|324.65|327.35|324.65|327.35|324.65|1
1739127130000|2025-02-09 18:52:10|327.46|324.76|327.49|324.79|327.49|324.79|327.46|324.76|6
1739127140000|2025-02-09 18:52:20|327.48|324.78|327.41|324.71|327.48|324.78|327.41|324.71|5
1739127160000|2025-02-09 18:52:40|327.4|324.7|327.39|324.69|327.4|324.7|327.39|324.69|2
1739127170000|2025-02-09 18:52:50|327.34|324.64|327.34|324.64|327.34|324.64|327.34|324.64|1
1739127180000|2025-02-09 18:53:00|327.35|324.65|327.34|324.64|327.35|324.65|327.34|324.64|2
1739127200000|2025-02-09 18:53:20|327.35|324.65|327.36|324.66|327.36|324.66|327.35|324.65|2
1739127220000|2025-02-09 18:53:40|327.34|324.64|327.33|324.63|327.34|324.64|327.33|324.63|2
1739127230000|2025-02-09 18:53:50|327.32|324.62|327.32|324.62|327.32|324.62|327.32|324.62|1
1739127240000|2025-02-09 18:54:00|327.33|324.63|327.33|324.63|327.33|324.63|327.33|324.63|1
1739127250000|2025-02-09 18:54:10|327.25|324.55|327.25|324.55|327.26|324.56|327.25|324.55|3
1739127270000|2025-02-09 18:54:30|327.24|324.54|327.24|324.54|327.24|324.54|327.24|324.54|1
1739127290000|2025-02-09 18:54:50|327.13|324.43|327.16|324.46|327.16|324.46|327.13|324.43|3
1739127300000|2025-02-09 18:55:00|327.17|324.47|327.15|324.45|327.17|324.47|327.15|324.45|3
1739127310000|2025-02-09 18:55:10|327.16|324.46|327.16|324.46|327.16|324.46|327.16|324.46|1
1739127320000|2025-02-09 18:55:20|327.15|324.45|327.14|324.44|327.15|324.45|327.14|324.44|2
1739127330000|2025-02-09 18:55:30|327.13|324.43|327.12|324.42|327.13|324.43|327.12|324.42|2
1739127340000|2025-02-09 18:55:40|327.13|324.43|327.11|324.41|327.13|324.43|327.11|324.41|3
1739127350000|2025-02-09 18:55:50|327.1|324.4|327.09|324.39|327.1|324.4|327.09|324.39|2
1739127360000|2025-02-09 18:56:00|327.08|324.38|327.08|324.38|327.08|324.38|327.08|324.38|1
1739127370000|2025-02-09 18:56:10|327.07|324.37|327.13|324.43|327.13|324.43|327.07|324.37|2
1739127390000|2025-02-09 18:56:30|327.14|324.44|327.12|324.42|327.14|324.44|327.12|324.42|3
1739127410000|2025-02-09 18:56:50|327.13|324.43|327.06|324.36|327.13|324.43|327.06|324.36|2
1739127430000|2025-02-09 18:57:10|327.07|324.37|327.07|324.37|327.08|324.38|327.07|324.37|3
1739127450000|2025-02-09 18:57:30|327.06|324.36|327.06|324.36|327.06|324.36|327.06|324.36|1
1739127470000|2025-02-09 18:57:50|327.07|324.37|327.14|324.44|327.14|324.44|327.07|324.37|7
1739127480000|2025-02-09 18:58:00|327.13|324.43|327.13|324.43|327.13|324.43|327.13|324.43|1
1739127490000|2025-02-09 18:58:10|327.14|324.44|327.14|324.44|327.14|324.44|327.14|324.44|1
1739127500000|2025-02-09 18:58:20|327.13|324.43|327.13|324.43|327.13|324.43|327.13|324.43|1
1739127510000|2025-02-09 18:58:30|327.12|324.42|327.03|324.33|327.12|324.42|327.02|324.32|5
1739127520000|2025-02-09 18:58:40|327.04|324.34|327.03|324.33|327.04|324.34|327.03|324.33|2
1739127530000|2025-02-09 18:58:50|327.04|324.34|327.04|324.34|327.04|324.34|327.04|324.34|1
1739127540000|2025-02-09 18:59:00|327.03|324.33|327.03|324.33|327.03|324.33|327.03|324.33|1
1739127560000|2025-02-09 18:59:20|327.02|324.32|326.97|324.27|327.02|324.32|326.95|324.25|4
1739127570000|2025-02-09 18:59:30|326.98|324.28|326.97|324.27|326.98|324.28|326.97|324.27|2
1739127590000|2025-02-09 18:59:50|326.96|324.26|326.96|324.26|326.96|324.26|326.96|324.26|1
1739127600000|2025-02-09 19:00:00|326.95|324.25|327.08|324.38|327.08|324.38|326.95|324.25|5
1739127610000|2025-02-09 19:00:10|327.07|324.37|326.97|324.27|327.07|324.37|326.97|324.27|3
1739127620000|2025-02-09 19:00:20|326.92|324.22|326.93|324.23|326.93|324.23|326.91|324.21|4
1739127630000|2025-02-09 19:00:30|326.94|324.24|326.95|324.25|326.95|324.25|326.94|324.24|4
1739127640000|2025-02-09 19:00:40|326.94|324.24|326.94|324.24|326.94|324.24|326.94|324.24|1
1739127650000|2025-02-09 19:00:50|326.93|324.23|326.86|324.16|326.93|324.23|326.84|324.14|5
1739127660000|2025-02-09 19:01:00|326.87|324.17|326.87|324.17|326.87|324.17|326.87|324.17|1
1739127670000|2025-02-09 19:01:10|326.86|324.16|326.85|324.15|326.86|324.16|326.85|324.15|2
1739127680000|2025-02-09 19:01:20|326.94|324.24|326.95|324.25|326.97|324.27|326.94|324.24|8
1739127690000|2025-02-09 19:01:30|326.84|324.14|326.9|324.2|326.9|324.2|326.84|324.14|3
1739127700000|2025-02-09 19:01:40|326.89|324.19|326.86|324.16|326.89|324.19|326.86|324.16|4
1739127710000|2025-02-09 19:01:50|326.85|324.15|326.81|324.11|326.85|324.15|326.81|324.11|5
1739127720000|2025-02-09 19:02:00|326.8|324.1|326.8|324.1|326.8|324.1|326.8|324.1|1
1739127730000|2025-02-09 19:02:10|326.81|324.11|326.8|324.1|326.81|324.11|326.8|324.1|2
1739127740000|2025-02-09 19:02:20|326.79|324.09|326.79|324.09|326.79|324.09|326.79|324.09|1
1739127750000|2025-02-09 19:02:30|326.8|324.1|326.81|324.11|326.81|324.11|326.8|324.1|2
1739127760000|2025-02-09 19:02:40|326.82|324.12|326.94|324.24|326.95|324.25|326.82|324.12|7
1739127770000|2025-02-09 19:02:50|326.98|324.28|327.01|324.31|327.01|324.31|326.98|324.28|4
1739127780000|2025-02-09 19:03:00|327.02|324.32|327.19|324.49|327.19|324.49|327.02|324.32|10
1739127790000|2025-02-09 19:03:10|327.2|324.5|327.21|324.51|327.21|324.51|327.2|324.5|2
1739127800000|2025-02-09 19:03:20|327.28|324.58|327.28|324.58|327.29|324.59|327.28|324.58|5
1739127810000|2025-02-09 19:03:30|327.29|324.59|327.31|324.61|327.31|324.61|327.29|324.59|3
1739127820000|2025-02-09 19:03:40|327.32|324.62|327.29|324.59|327.32|324.62|327.29|324.59|2
1739127830000|2025-02-09 19:03:50|327.3|324.6|327.31|324.61|327.31|324.61|327.3|324.6|2
1739127840000|2025-02-09 19:04:00|327.3|324.6|327.3|324.6|327.3|324.6|327.3|324.6|1
1739127850000|2025-02-09 19:04:10|327.31|324.61|327.32|324.62|327.32|324.62|327.31|324.61|2
1739127860000|2025-02-09 19:04:20|327.29|324.59|327.3|324.6|327.3|324.6|327.29|324.59|2
1739127870000|2025-02-09 19:04:30|327.31|324.61|327.3|324.6|327.31|324.61|327.3|324.6|4
1739127880000|2025-02-09 19:04:40|327.27|324.57|327.27|324.57|327.27|324.57|327.27|324.57|1
1739127890000|2025-02-09 19:04:50|327.28|324.58|327.28|324.58|327.28|324.58|327.28|324.58|1
1739127910000|2025-02-09 19:05:10|327.29|324.59|327.29|324.59|327.29|324.59|327.29|324.59|1
1739127920000|2025-02-09 19:05:20|327.3|324.6|327.32|324.62|327.32|324.62|327.3|324.6|3
1739127930000|2025-02-09 19:05:30|327.33|324.63|327.51|324.81|327.51|324.81|327.33|324.63|5
1739127940000|2025-02-09 19:05:40|327.52|324.82|327.53|324.83|327.53|324.83|327.5|324.8|5
1739127960000|2025-02-09 19:06:00|327.52|324.82|327.52|324.82|327.53|324.83|327.52|324.82|3
1739127970000|2025-02-09 19:06:10|327.47|324.77|327.45|324.75|327.47|324.77|327.45|324.75|3
1739127980000|2025-02-09 19:06:20|327.44|324.74|327.44|324.74|327.44|324.74|327.44|324.74|1
1739127990000|2025-02-09 19:06:30|327.43|324.73|327.43|324.73|327.43|324.73|327.43|324.73|1
1739128000000|2025-02-09 19:06:40|327.42|324.72|327.42|324.72|327.42|324.72|327.42|324.72|1
1739128020000|2025-02-09 19:07:00|327.43|324.73|327.45|324.75|327.45|324.75|327.43|324.73|3
1739128030000|2025-02-09 19:07:10|327.5|324.8|327.52|324.82|327.52|324.82|327.5|324.8|5
1739128040000|2025-02-09 19:07:20|327.49|324.79|327.5|324.8|327.5|324.8|327.49|324.79|2
1739128050000|2025-02-09 19:07:30|327.45|324.75|327.44|324.74|327.45|324.75|327.44|324.74|2
1739128060000|2025-02-09 19:07:40|327.45|324.75|327.51|324.81|327.51|324.81|327.45|324.75|4
1739128080000|2025-02-09 19:08:00|327.46|324.76|327.5|324.8|327.5|324.8|327.46|324.76|6
1739128090000|2025-02-09 19:08:10|327.49|324.79|327.48|324.78|327.5|324.8|327.48|324.78|5
1739128100000|2025-02-09 19:08:20|327.47|324.77|327.47|324.77|327.47|324.77|327.47|324.77|1
1739128120000|2025-02-09 19:08:40|327.48|324.78|327.53|324.83|327.53|324.83|327.48|324.78|7
1739128130000|2025-02-09 19:08:50|327.54|324.84|327.54|324.84|327.54|324.84|327.54|324.84|1
1739128140000|2025-02-09 19:09:00|327.57|324.87|327.57|324.87|327.57|324.87|327.57|324.87|1
1739128150000|2025-02-09 19:09:10|327.58|324.88|327.76|325.06|327.77|325.07|327.58|324.88|9
1739128160000|2025-02-09 19:09:20|327.75|325.05|327.75|325.05|327.75|325.05|327.75|325.05|1
1739128170000|2025-02-09 19:09:30|327.74|325.04|327.68|324.98|327.74|325.04|327.68|324.98|3
1739128180000|2025-02-09 19:09:40|327.69|324.99|327.72|325.02|327.72|325.02|327.69|324.99|4
1739128190000|2025-02-09 19:09:50|327.68|324.98|327.68|324.98|327.68|324.98|327.68|324.98|1
1739128200000|2025-02-09 19:10:00|327.67|324.97|327.64|324.94|327.67|324.97|327.64|324.94|3
1739128210000|2025-02-09 19:10:10|327.61|324.91|327.58|324.88|327.61|324.91|327.58|324.88|3
1739128220000|2025-02-09 19:10:20|327.57|324.87|327.52|324.82|327.57|324.87|327.52|324.82|3
1739128230000|2025-02-09 19:10:30|327.51|324.81|327.5|324.8|327.51|324.81|327.49|324.79|4
1739128240000|2025-02-09 19:10:40|327.51|324.81|327.51|324.81|327.51|324.81|327.51|324.81|1
1739128250000|2025-02-09 19:10:50|327.5|324.8|327.49|324.79|327.5|324.8|327.49|324.79|2
1739128260000|2025-02-09 19:11:00|327.5|324.8|327.53|324.83|327.53|324.83|327.5|324.8|4
1739128280000|2025-02-09 19:11:20|327.54|324.84|327.54|324.84|327.54|324.84|327.53|324.83|3
1739128300000|2025-02-09 19:11:40|327.5|324.8|327.46|324.76|327.5|324.8|327.46|324.76|3
1739128310000|2025-02-09 19:11:50|327.45|324.75|327.45|324.75|327.45|324.75|327.45|324.75|1
1739128340000|2025-02-09 19:12:20|327.44|324.74|327.45|324.75|327.45|324.75|327.44|324.74|2
1739128350000|2025-02-09 19:12:30|327.47|324.77|327.48|324.78|327.48|324.78|327.47|324.77|2
1739128360000|2025-02-09 19:12:40|327.49|324.79|327.5|324.8|327.5|324.8|327.49|324.79|2
1739128370000|2025-02-09 19:12:50|327.46|324.76|327.46|324.76|327.51|324.81|327.46|324.76|7
1739128380000|2025-02-09 19:13:00|327.41|324.71|327.37|324.67|327.41|324.71|327.37|324.67|3
1739128390000|2025-02-09 19:13:10|327.38|324.68|327.36|324.66|327.38|324.68|327.36|324.66|3
1739128400000|2025-02-09 19:13:20|327.37|324.67|327.43|324.73|327.43|324.73|327.37|324.67|5
1739128440000|2025-02-09 19:14:00|327.46|324.76|327.39|324.69|327.46|324.76|327.39|324.69|4
1739128450000|2025-02-09 19:14:10|327.4|324.7|327.4|324.7|327.4|324.7|327.4|324.7|1
1739128460000|2025-02-09 19:14:20|327.35|324.65|327.34|324.64|327.35|324.65|327.34|324.64|2
1739128470000|2025-02-09 19:14:30|327.35|324.65|327.29|324.59|327.35|324.65|327.29|324.59|4
1739128490000|2025-02-09 19:14:50|327.28|324.58|327.25|324.55|327.28|324.58|327.25|324.55|4
1739128500000|2025-02-09 19:15:00|327.26|324.56|327.21|324.51|327.26|324.56|327.21|324.51|3
1739128510000|2025-02-09 19:15:10|327.16|324.46|327.17|324.47|327.18|324.48|327.16|324.46|4
1739128520000|2025-02-09 19:15:20|327.09|324.39|327.17|324.47|327.17|324.47|327.08|324.38|12
1739128530000|2025-02-09 19:15:30|327.16|324.46|327.05|324.35|327.16|324.46|327.05|324.35|6
1739128550000|2025-02-09 19:15:50|327.06|324.36|327.06|324.36|327.06|324.36|327.04|324.34|5
1739128560000|2025-02-09 19:16:00|327.07|324.37|327.04|324.34|327.09|324.39|327.01|324.31|7
1739128570000|2025-02-09 19:16:10|327.03|324.33|327.03|324.33|327.03|324.33|327.03|324.33|1
1739128580000|2025-02-09 19:16:20|327.01|324.31|327|324.3|327.01|324.31|326.99|324.29|4
1739128590000|2025-02-09 19:16:30|326.99|324.29|326.95|324.25|326.99|324.29|326.94|324.24|4
1739128620000|2025-02-09 19:17:00|326.94|324.24|326.95|324.25|326.95|324.25|326.94|324.24|2
1739128630000|2025-02-09 19:17:10|326.96|324.26|326.91|324.21|326.96|324.26|326.9|324.2|4
1739128640000|2025-02-09 19:17:20|326.9|324.2|326.89|324.19|326.9|324.2|326.89|324.19|2
1739128650000|2025-02-09 19:17:30|326.88|324.18|326.81|324.11|326.88|324.18|326.81|324.11|2
1739128660000|2025-02-09 19:17:40|326.8|324.1|326.8|324.1|326.8|324.1|326.8|324.1|1
1739128670000|2025-02-09 19:17:50|326.79|324.09|326.78|324.08|326.79|324.09|326.78|324.08|2
1739128680000|2025-02-09 19:18:00|326.75|324.05|326.74|324.04|326.75|324.05|326.74|324.04|2
1739128690000|2025-02-09 19:18:10|326.75|324.05|326.73|324.03|326.75|324.05|326.73|324.03|5
1739128700000|2025-02-09 19:18:20|326.69|323.99|326.68|323.98|326.69|323.99|326.68|323.98|4
1739128710000|2025-02-09 19:18:30|326.67|323.97|326.67|323.97|326.68|323.98|326.67|323.97|3
1739128720000|2025-02-09 19:18:40|326.66|323.96|326.66|323.96|326.67|323.97|326.66|323.96|3
1739128730000|2025-02-09 19:18:50|326.65|323.95|326.54|323.84|326.65|323.95|326.54|323.84|5
1739128740000|2025-02-09 19:19:00|326.55|323.85|326.57|323.87|326.57|323.87|326.55|323.85|3
1739128750000|2025-02-09 19:19:10|326.58|323.88|326.58|323.88|326.58|323.88|326.57|323.87|3
1739128760000|2025-02-09 19:19:20|326.57|323.87|326.57|323.87|326.57|323.87|326.57|323.87|1
1739128780000|2025-02-09 19:19:40|326.54|323.84|326.54|323.84|326.55|323.85|326.53|323.83|4
1739128790000|2025-02-09 19:19:50|326.52|323.82|326.52|323.82|326.53|323.83|326.52|323.82|3
1739128800000|2025-02-09 19:20:00|326.51|323.81|325.97|323.27|326.52|323.82|325.97|323.27|15
1739128810000|2025-02-09 19:20:10|325.96|323.26|325.96|323.26|325.97|323.27|325.91|323.21|14
1739128820000|2025-02-09 19:20:20|325.95|323.25|325.65|322.95|325.95|323.25|325.65|322.95|8
1739128830000|2025-02-09 19:20:30|325.66|322.96|325.67|322.97|325.68|322.98|325.66|322.96|8
1739128840000|2025-02-09 19:20:40|325.68|322.98|325.68|322.98|325.69|322.99|325.68|322.98|5
1739128850000|2025-02-09 19:20:50|325.69|322.99|325.7|323|325.7|323|325.69|322.99|4
1739128860000|2025-02-09 19:21:00|325.69|322.99|325.68|322.98|325.69|322.99|325.68|322.98|2
1739128870000|2025-02-09 19:21:10|325.71|323.01|325.73|323.03|325.78|323.08|325.71|323.01|7
1739128880000|2025-02-09 19:21:20|325.74|323.04|325.72|323.02|325.74|323.04|325.72|323.02|2
1739128890000|2025-02-09 19:21:30|325.73|323.03|325.75|323.05|325.75|323.05|325.72|323.02|6
1739128900000|2025-02-09 19:21:40|325.72|323.02|325.74|323.04|325.74|323.04|325.72|323.02|6
1739128910000|2025-02-09 19:21:50|325.75|323.05|325.88|323.18|325.91|323.21|325.73|323.03|9
1739128920000|2025-02-09 19:22:00|325.83|323.13|325.83|323.13|325.84|323.14|325.83|323.13|3
1739128930000|2025-02-09 19:22:10|325.84|323.14|325.82|323.12|325.84|323.14|325.82|323.12|7
1739128940000|2025-02-09 19:22:20|325.81|323.11|325.78|323.08|325.81|323.11|325.78|323.08|4
1739128950000|2025-02-09 19:22:30|325.6|322.9|325.42|322.72|325.6|322.9|325.42|322.72|5
1739128960000|2025-02-09 19:22:40|325.41|322.71|325.4|322.7|325.41|322.71|325.39|322.69|4
1739128970000|2025-02-09 19:22:50|325.41|322.71|325.41|322.71|325.41|322.71|325.41|322.71|1
1739128980000|2025-02-09 19:23:00|325.4|322.7|325.4|322.7|325.42|322.72|325.4|322.7|5
1739128990000|2025-02-09 19:23:10|325.41|322.71|325.41|322.71|325.44|322.74|325.41|322.71|4
1739129000000|2025-02-09 19:23:20|325.42|322.72|325.44|322.74|325.45|322.75|325.41|322.71|8
1739129010000|2025-02-09 19:23:30|325.43|322.73|325.44|322.74|325.44|322.74|325.43|322.73|2
1739129030000|2025-02-09 19:23:50|325.45|322.75|325.49|322.79|325.49|322.79|325.45|322.75|5
1739129040000|2025-02-09 19:24:00|325.48|322.78|325.65|322.95|325.67|322.97|325.48|322.78|7
1739129050000|2025-02-09 19:24:10|325.66|322.96|325.63|322.93|325.66|322.96|325.63|322.93|6
1739129060000|2025-02-09 19:24:20|325.64|322.94|325.63|322.93|325.64|322.94|325.63|322.93|2
1739129070000|2025-02-09 19:24:30|325.62|322.92|325.61|322.91|325.62|322.92|325.61|322.91|2
1739129080000|2025-02-09 19:24:40|325.6|322.9|325.61|322.91|325.61|322.91|325.6|322.9|2
1739129090000|2025-02-09 19:24:50|325.6|322.9|325.61|322.91|325.61|322.91|325.6|322.9|2
1739129100000|2025-02-09 19:25:00|325.62|322.92|325.74|323.04|325.77|323.07|325.6|322.9|9
1739129110000|2025-02-09 19:25:10|325.71|323.01|325.72|323.02|325.72|323.02|325.7|323|5
1739129120000|2025-02-09 19:25:20|325.7|323|325.64|322.94|325.7|323|325.59|322.89|8
1739129130000|2025-02-09 19:25:30|325.65|322.95|325.63|322.93|325.66|322.96|325.63|322.93|5
1739129140000|2025-02-09 19:25:40|325.62|322.92|325.64|322.94|325.64|322.94|325.62|322.92|3
1739129150000|2025-02-09 19:25:50|325.59|322.89|325.59|322.89|325.59|322.89|325.59|322.89|1
1739129160000|2025-02-09 19:26:00|325.6|322.9|325.58|322.88|325.6|322.9|325.58|322.88|4
1739129170000|2025-02-09 19:26:10|325.59|322.89|325.62|322.92|325.62|322.92|325.59|322.89|4
1739129180000|2025-02-09 19:26:20|325.63|322.93|325.63|322.93|325.63|322.93|325.63|322.93|1
1739129190000|2025-02-09 19:26:30|325.64|322.94|325.62|322.92|325.65|322.95|325.62|322.92|3
1739129200000|2025-02-09 19:26:40|325.63|322.93|325.64|322.94|325.64|322.94|325.63|322.93|2
1739129210000|2025-02-09 19:26:50|325.63|322.93|325.6|322.9|325.63|322.93|325.59|322.89|3
1739129220000|2025-02-09 19:27:00|325.57|322.87|325.5|322.8|325.57|322.87|325.48|322.78|5
1739129230000|2025-02-09 19:27:10|325.51|322.81|325.49|322.79|325.51|322.81|325.49|322.79|3
1739129240000|2025-02-09 19:27:20|325.5|322.8|325.5|322.8|325.5|322.8|325.5|322.8|1
1739129250000|2025-02-09 19:27:30|325.51|322.81|325.51|322.81|325.51|322.81|325.51|322.81|1
1739129270000|2025-02-09 19:27:50|325.5|322.8|325.5|322.8|325.5|322.8|325.5|322.8|1
1739129280000|2025-02-09 19:28:00|325.49|322.79|325.42|322.72|325.49|322.79|325.39|322.69|11
1739129290000|2025-02-09 19:28:10|325.43|322.73|325.45|322.75|325.45|322.75|325.42|322.72|5
1739129300000|2025-02-09 19:28:20|325.46|322.76|325.49|322.79|325.49|322.79|325.46|322.76|4
1739129310000|2025-02-09 19:28:30|325.5|322.8|325.57|322.87|325.57|322.87|325.5|322.8|3
1739129320000|2025-02-09 19:28:40|325.58|322.88|325.57|322.87|325.58|322.88|325.56|322.86|3
1739129340000|2025-02-09 19:29:00|325.58|322.88|325.59|322.89|325.59|322.89|325.58|322.88|2
1739129350000|2025-02-09 19:29:10|325.6|322.9|325.6|322.9|325.6|322.9|325.6|322.9|1
1739129370000|2025-02-09 19:29:30|325.61|322.91|325.61|322.91|325.61|322.91|325.61|322.91|1
1739129380000|2025-02-09 19:29:40|325.62|322.92|325.65|322.95|325.65|322.95|325.62|322.92|7
1739129390000|2025-02-09 19:29:50|325.66|322.96|325.83|323.13|325.84|323.14|325.66|322.96|8
1739129400000|2025-02-09 19:30:00|325.84|323.14|325.88|323.18|325.88|323.18|325.84|323.14|5
1739129410000|2025-02-09 19:30:10|325.89|323.19|325.87|323.17|325.89|323.19|325.8|323.1|9
1739129420000|2025-02-09 19:30:20|325.88|323.18|326.03|323.33|326.03|323.33|325.88|323.18|6
1739129430000|2025-02-09 19:30:30|325.99|323.29|325.94|323.24|325.99|323.29|325.94|323.24|3
1739129440000|2025-02-09 19:30:40|325.95|323.25|325.99|323.29|325.99|323.29|325.95|323.25|4
1739129450000|2025-02-09 19:30:50|326.08|323.38|326.09|323.39|326.1|323.4|326.07|323.37|6
1739129460000|2025-02-09 19:31:00|326.1|323.4|326.08|323.38|326.11|323.41|326.06|323.36|4
1739129470000|2025-02-09 19:31:10|326.03|323.33|326.04|323.34|326.06|323.36|326.03|323.33|7
1739129480000|2025-02-09 19:31:20|326.03|323.33|325.93|323.23|326.03|323.33|325.88|323.18|4
1739129490000|2025-02-09 19:31:30|325.94|323.24|326.01|323.31|326.01|323.31|325.94|323.24|7
1739129500000|2025-02-09 19:31:40|326.02|323.32|326.05|323.35|326.08|323.38|326.02|323.32|10
1739129510000|2025-02-09 19:31:50|326.06|323.36|326.03|323.33|326.06|323.36|326.03|323.33|2
1739129520000|2025-02-09 19:32:00|325.99|323.29|325.96|323.26|326.02|323.32|325.96|323.26|10
1739129530000|2025-02-09 19:32:10|325.93|323.23|325.82|323.12|325.93|323.23|325.81|323.11|8
1739129540000|2025-02-09 19:32:20|325.83|323.13|325.79|323.09|325.83|323.13|325.79|323.09|6
1739129550000|2025-02-09 19:32:30|325.77|323.07|325.63|322.93|325.77|323.07|325.63|322.93|13
1739129560000|2025-02-09 19:32:40|325.62|322.92|325.63|322.93|325.63|322.93|325.62|322.92|2
1739129570000|2025-02-09 19:32:50|325.62|322.92|325.62|322.92|325.63|322.93|325.62|322.92|5
1739129580000|2025-02-09 19:33:00|325.53|322.83|325.52|322.82|325.54|322.84|325.52|322.82|4
1739129590000|2025-02-09 19:33:10|325.51|322.81|325.51|322.81|325.51|322.81|325.5|322.8|3
1739129600000|2025-02-09 19:33:20|325.49|322.79|325.46|322.76|325.5|322.8|325.45|322.75|8
1739129610000|2025-02-09 19:33:30|325.47|322.77|325.52|322.82|325.52|322.82|325.46|322.76|7
1739129620000|2025-02-09 19:33:40|325.5|322.8|325.48|322.78|325.5|322.8|325.48|322.78|2
1739129630000|2025-02-09 19:33:50|325.49|322.79|325.38|322.68|325.49|322.79|325.38|322.68|6
1739129640000|2025-02-09 19:34:00|325.31|322.61|325.31|322.61|325.32|322.62|325.31|322.61|3
1739129650000|2025-02-09 19:34:10|325.3|322.6|325.33|322.63|325.33|322.63|325.29|322.59|6
1739129660000|2025-02-09 19:34:20|325.34|322.64|325.36|322.66|325.36|322.66|325.34|322.64|7
1739129670000|2025-02-09 19:34:30|325.37|322.67|325.35|322.65|325.37|322.67|325.35|322.65|6
1739129680000|2025-02-09 19:34:40|325.36|322.66|325.36|322.66|325.36|322.66|325.35|322.65|3
1739129690000|2025-02-09 19:34:50|325.37|322.67|325.39|322.69|325.4|322.7|325.36|322.66|9
1739129700000|2025-02-09 19:35:00|325.36|322.66|325.5|322.8|325.51|322.81|325.36|322.66|8
1739129710000|2025-02-09 19:35:10|325.51|322.81|325.53|322.83|325.53|322.83|325.51|322.81|3
1739129720000|2025-02-09 19:35:20|325.49|322.79|325.48|322.78|325.51|322.81|325.48|322.78|7
1739129730000|2025-02-09 19:35:30|325.49|322.79|325.51|322.81|325.51|322.81|325.49|322.79|3
1739129740000|2025-02-09 19:35:40|325.52|322.82|325.59|322.89|325.59|322.89|325.52|322.82|5
1739129750000|2025-02-09 19:35:50|325.6|322.9|325.6|322.9|325.6|322.9|325.59|322.89|3
1739129760000|2025-02-09 19:36:00|325.59|322.89|325.59|322.89|325.59|322.89|325.59|322.89|1
1739129780000|2025-02-09 19:36:20|325.6|322.9|325.5|322.8|325.6|322.9|325.48|322.78|7
1739129790000|2025-02-09 19:36:30|325.49|322.79|325.49|322.79|325.49|322.79|325.49|322.79|1
1739129800000|2025-02-09 19:36:40|325.48|322.78|325.5|322.8|325.5|322.8|325.48|322.78|7
1739129810000|2025-02-09 19:36:50|325.51|322.81|325.52|322.82|325.52|322.82|325.51|322.81|2
1739129820000|2025-02-09 19:37:00|325.57|322.87|325.55|322.85|325.6|322.9|325.54|322.84|7
1739129830000|2025-02-09 19:37:10|325.54|322.84|325.54|322.84|325.55|322.85|325.54|322.84|3
1739129840000|2025-02-09 19:37:20|325.53|322.83|325.4|322.7|325.53|322.83|325.39|322.69|6
1739129850000|2025-02-09 19:37:30|325.39|322.69|325.4|322.7|325.4|322.7|325.28|322.58|15
1739129860000|2025-02-09 19:37:40|325.39|322.69|325.45|322.75|325.45|322.75|325.39|322.69|7
1739129880000|2025-02-09 19:38:00|325.47|322.77|325.57|322.87|325.57|322.87|325.46|322.76|10
1739129890000|2025-02-09 19:38:10|325.52|322.82|325.5|322.8|325.55|322.85|325.5|322.8|3
1739129900000|2025-02-09 19:38:20|325.49|322.79|325.49|322.79|325.49|322.79|325.49|322.79|1
1739129910000|2025-02-09 19:38:30|325.48|322.78|325.47|322.77|325.48|322.78|325.47|322.77|4
1739129920000|2025-02-09 19:38:40|325.46|322.76|325.37|322.67|325.46|322.76|325.37|322.67|7
1739129930000|2025-02-09 19:38:50|325.32|322.62|325.31|322.61|325.32|322.62|325.31|322.61|2
1739129940000|2025-02-09 19:39:00|325.25|322.55|325.24|322.54|325.25|322.55|325.24|322.54|4
1739129950000|2025-02-09 19:39:10|325.25|322.55|325.29|322.59|325.29|322.59|325.25|322.55|5
1739129960000|2025-02-09 19:39:20|325.3|322.6|325.31|322.61|325.31|322.61|325.3|322.6|2
1739129970000|2025-02-09 19:39:30|325.32|322.62|325.33|322.63|325.33|322.63|325.32|322.62|2
1739129980000|2025-02-09 19:39:40|325.34|322.64|325.34|322.64|325.34|322.64|325.34|322.64|1
1739130000000|2025-02-09 19:40:00|325.26|322.56|325.28|322.58|325.28|322.58|325.26|322.56|2
1739130010000|2025-02-09 19:40:10|325.29|322.59|325.3|322.6|325.31|322.61|325.29|322.59|4
1739130020000|2025-02-09 19:40:20|325.4|322.7|325.44|322.74|325.44|322.74|325.4|322.7|5
1739130040000|2025-02-09 19:40:40|325.43|322.73|325.44|322.74|325.44|322.74|325.43|322.73|2
1739130050000|2025-02-09 19:40:50|325.43|322.73|325.43|322.73|325.43|322.73|325.43|322.73|1
1739130060000|2025-02-09 19:41:00|325.34|322.64|325.34|322.64|325.34|322.64|325.33|322.63|3
1739130070000|2025-02-09 19:41:10|325.3|322.6|325.27|322.57|325.31|322.61|325.27|322.57|6
1739130080000|2025-02-09 19:41:20|325.26|322.56|325.26|322.56|325.26|322.56|325.26|322.56|1
1739130100000|2025-02-09 19:41:40|325.23|322.53|325.14|322.44|325.23|322.53|325.13|322.43|3
1739130110000|2025-02-09 19:41:50|325.12|322.42|325.01|322.31|325.12|322.42|325.01|322.31|9
1739130120000|2025-02-09 19:42:00|325.02|322.32|325.05|322.35|325.06|322.36|325.01|322.31|8
1739130130000|2025-02-09 19:42:10|325.01|322.31|325.01|322.31|325.02|322.32|325.01|322.31|3
1739130140000|2025-02-09 19:42:20|324.99|322.29|324.89|322.19|324.99|322.29|324.89|322.19|7
1739130150000|2025-02-09 19:42:30|324.88|322.18|324.88|322.18|324.88|322.18|324.87|322.17|5
1739130160000|2025-02-09 19:42:40|324.89|322.19|324.89|322.19|324.89|322.19|324.88|322.18|3
1739130180000|2025-02-09 19:43:00|324.9|322.2|324.9|322.2|324.9|322.2|324.9|322.2|1
1739130190000|2025-02-09 19:43:10|324.91|322.21|324.92|322.22|324.92|322.22|324.91|322.21|2
1739130200000|2025-02-09 19:43:20|324.82|322.12|324.81|322.11|324.83|322.13|324.81|322.11|4
1739130220000|2025-02-09 19:43:40|324.8|322.1|324.81|322.11|324.81|322.11|324.8|322.1|2
1739130230000|2025-02-09 19:43:50|324.82|322.12|324.87|322.17|324.87|322.17|324.82|322.12|5
1739130240000|2025-02-09 19:44:00|324.88|322.18|324.92|322.22|324.92|322.22|324.86|322.16|9
1739130250000|2025-02-09 19:44:10|324.93|322.23|324.98|322.28|324.98|322.28|324.93|322.23|6
1739130260000|2025-02-09 19:44:20|324.99|322.29|324.97|322.27|325.01|322.31|324.95|322.25|6
1739130270000|2025-02-09 19:44:30|324.98|322.28|325|322.3|325|322.3|324.98|322.28|7
1739130280000|2025-02-09 19:44:40|324.9|322.2|324.96|322.26|324.96|322.26|324.9|322.2|7
1739130290000|2025-02-09 19:44:50|324.97|322.27|325.15|322.45|325.15|322.45|324.97|322.27|10
1739130300000|2025-02-09 19:45:00|325.16|322.46|325.25|322.55|325.25|322.55|325.16|322.46|7
1739130310000|2025-02-09 19:45:10|325.26|322.56|325.13|322.43|325.29|322.59|325.07|322.37|11
1739130320000|2025-02-09 19:45:20|325.12|322.42|324.98|322.28|325.12|322.42|324.96|322.26|10
1739130330000|2025-02-09 19:45:30|324.97|322.27|325.01|322.31|325.01|322.31|324.96|322.26|7
1739130340000|2025-02-09 19:45:40|325.02|322.32|325.13|322.43|325.13|322.43|325.02|322.32|7
1739130350000|2025-02-09 19:45:50|325.14|322.44|325.03|322.33|325.14|322.44|325|322.3|6
1739130360000|2025-02-09 19:46:00|325.04|322.34|325.1|322.4|325.1|322.4|325.04|322.34|7
1739130370000|2025-02-09 19:46:10|325.11|322.41|324.95|322.25|325.14|322.44|324.94|322.24|8
1739130380000|2025-02-09 19:46:20|324.96|322.26|325.01|322.31|325.01|322.31|324.96|322.26|8
1739130390000|2025-02-09 19:46:30|325.02|322.32|325.15|322.45|325.15|322.45|325.02|322.32|9
1739130400000|2025-02-09 19:46:40|325.16|322.46|325.36|322.66|325.36|322.66|325.16|322.46|16
1739130410000|2025-02-09 19:46:50|325.37|322.67|325.41|322.71|325.41|322.71|325.37|322.67|5
1739130420000|2025-02-09 19:47:00|325.42|322.72|325.31|322.61|325.43|322.73|325.27|322.57|9
1739130430000|2025-02-09 19:47:10|325.39|322.69|325.66|322.96|325.66|322.96|325.39|322.69|16
1739130440000|2025-02-09 19:47:20|325.67|322.97|325.93|323.23|325.93|323.23|325.67|322.97|10
1739130450000|2025-02-09 19:47:30|325.94|323.24|325.99|323.29|325.99|323.29|325.94|323.24|6
1739130460000|2025-02-09 19:47:40|325.98|323.28|325.84|323.14|325.98|323.28|325.8|323.1|10
1739130470000|2025-02-09 19:47:50|325.85|323.15|325.86|323.16|325.87|323.17|325.85|323.15|4
1739130480000|2025-02-09 19:48:00|325.77|323.07|325.79|323.09|325.79|323.09|325.77|323.07|5
1739130490000|2025-02-09 19:48:10|325.8|323.1|325.83|323.13|325.83|323.13|325.8|323.1|4
1739130510000|2025-02-09 19:48:30|325.84|323.14|325.84|323.14|325.85|323.15|325.84|323.14|3
1739130520000|2025-02-09 19:48:40|325.76|323.06|325.8|323.1|325.8|323.1|325.76|323.06|5
1739130530000|2025-02-09 19:48:50|325.81|323.11|325.86|323.16|325.86|323.16|325.81|323.11|6
1739130540000|2025-02-09 19:49:00|325.85|323.15|325.86|323.16|325.86|323.16|325.85|323.15|2
1739130550000|2025-02-09 19:49:10|325.99|323.29|326.01|323.31|326.01|323.31|325.98|323.28|5
1739130560000|2025-02-09 19:49:20|326.02|323.32|326.05|323.35|326.05|323.35|326.02|323.32|4
1739130570000|2025-02-09 19:49:30|326.06|323.36|326.07|323.37|326.07|323.37|326.06|323.36|2
1739130600000|2025-02-09 19:50:00|326.08|323.38|326.11|323.41|326.2|323.5|326.08|323.38|7
1739130610000|2025-02-09 19:50:10|326.12|323.42|326.16|323.46|326.16|323.46|326.12|323.42|5
1739130620000|2025-02-09 19:50:20|326.17|323.47|326.21|323.51|326.21|323.51|326.17|323.47|5
1739130630000|2025-02-09 19:50:30|326.22|323.52|326.21|323.51|326.22|323.52|326.21|323.51|4
1739130640000|2025-02-09 19:50:40|326.11|323.41|326.03|323.33|326.14|323.44|326.03|323.33|10
1739130650000|2025-02-09 19:50:50|326.04|323.34|326|323.3|326.05|323.35|325.99|323.29|12
1739130660000|2025-02-09 19:51:00|326.01|323.31|325.97|323.27|326.02|323.32|325.94|323.24|8
1739130670000|2025-02-09 19:51:10|325.98|323.28|325.89|323.19|325.98|323.28|325.87|323.17|10
1739130680000|2025-02-09 19:51:20|325.9|323.2|325.94|323.24|325.94|323.24|325.9|323.2|7
1739130690000|2025-02-09 19:51:30|325.95|323.25|325.96|323.26|325.98|323.28|325.92|323.22|6
1739130700000|2025-02-09 19:51:40|325.93|323.23|325.95|323.25|325.95|323.25|325.93|323.23|3
1739130710000|2025-02-09 19:51:50|325.86|323.16|325.91|323.21|325.91|323.21|325.86|323.16|4
1739130720000|2025-02-09 19:52:00|325.92|323.22|325.82|323.12|325.92|323.22|325.82|323.12|11
1739130730000|2025-02-09 19:52:10|325.83|323.13|325.75|323.05|325.83|323.13|325.69|322.99|11
1739130740000|2025-02-09 19:52:20|325.7|323|325.7|323|325.75|323.05|325.66|322.96|8
1739130750000|2025-02-09 19:52:30|325.69|322.99|325.67|322.97|325.7|323|325.67|322.97|5
1739130760000|2025-02-09 19:52:40|325.68|322.98|325.65|322.95|325.68|322.98|325.57|322.87|11
1739130770000|2025-02-09 19:52:50|325.66|322.96|325.78|323.08|325.78|323.08|325.66|322.96|9
1739130780000|2025-02-09 19:53:00|325.79|323.09|325.93|323.23|325.94|323.24|325.79|323.09|6
1739130790000|2025-02-09 19:53:10|325.94|323.24|325.94|323.24|325.94|323.24|325.93|323.23|3
1739130800000|2025-02-09 19:53:20|325.93|323.23|325.98|323.28|325.98|323.28|325.92|323.22|6
1739130810000|2025-02-09 19:53:30|325.99|323.29|326.01|323.31|326.01|323.31|325.99|323.29|3
1739130820000|2025-02-09 19:53:40|325.93|323.23|325.95|323.25|325.95|323.25|325.93|323.23|3
1739130830000|2025-02-09 19:53:50|325.96|323.26|325.97|323.27|325.97|323.27|325.96|323.26|2
1739130840000|2025-02-09 19:54:00|325.89|323.19|325.89|323.19|325.89|323.19|325.89|323.19|1
1739130850000|2025-02-09 19:54:10|325.87|323.17|325.86|323.16|325.88|323.18|325.86|323.16|6
1739130870000|2025-02-09 19:54:30|325.85|323.15|325.86|323.16|325.86|323.16|325.85|323.15|2
1739130880000|2025-02-09 19:54:40|325.83|323.13|325.85|323.15|325.85|323.15|325.83|323.13|5
1739130890000|2025-02-09 19:54:50|325.88|323.18|325.88|323.18|325.88|323.18|325.88|323.18|1
1739130900000|2025-02-09 19:55:00|325.89|323.19|325.97|323.27|325.97|323.27|325.89|323.19|5
1739130910000|2025-02-09 19:55:10|325.98|323.28|325.98|323.28|326.01|323.31|325.98|323.28|5
1739130920000|2025-02-09 19:55:20|325.99|323.29|326.14|323.44|326.14|323.44|325.99|323.29|6
1739130930000|2025-02-09 19:55:30|326.15|323.45|326.19|323.49|326.19|323.49|326.15|323.45|5
1739130940000|2025-02-09 19:55:40|326.2|323.5|326.18|323.48|326.2|323.5|326.16|323.46|5
1739130950000|2025-02-09 19:55:50|326.17|323.47|326.14|323.44|326.17|323.47|326.14|323.44|3
1739130960000|2025-02-09 19:56:00|326.15|323.45|326.13|323.43|326.15|323.45|326.11|323.41|5
1739130970000|2025-02-09 19:56:10|326.12|323.42|326.1|323.4|326.12|323.42|326.09|323.39|5
1739130980000|2025-02-09 19:56:20|326.11|323.41|326.06|323.36|326.11|323.41|326.06|323.36|4
1739130990000|2025-02-09 19:56:30|326.04|323.34|326.02|323.32|326.04|323.34|326.02|323.32|3
1739131000000|2025-02-09 19:56:40|326.01|323.31|326|323.3|326.01|323.31|326|323.3|2
1739131010000|2025-02-09 19:56:50|326.01|323.31|326.03|323.33|326.03|323.33|326.01|323.31|3
1739131020000|2025-02-09 19:57:00|326.04|323.34|326.03|323.33|326.04|323.34|326.01|323.31|4
1739131030000|2025-02-09 19:57:10|326.04|323.34|326.01|323.31|326.05|323.35|326.01|323.31|3
1739131040000|2025-02-09 19:57:20|326.02|323.32|326.04|323.34|326.04|323.34|326.02|323.32|3
1739131050000|2025-02-09 19:57:30|326|323.3|326.02|323.32|326.02|323.32|326|323.3|3
1739131060000|2025-02-09 19:57:40|326.03|323.33|326.12|323.42|326.12|323.42|326.03|323.33|5
1739131070000|2025-02-09 19:57:50|326.13|323.43|326.13|323.43|326.13|323.43|326.13|323.43|1
1739131080000|2025-02-09 19:58:00|326.14|323.44|326.15|323.45|326.15|323.45|326.14|323.44|2
1739131090000|2025-02-09 19:58:10|326.14|323.44|326.12|323.42|326.15|323.45|326.12|323.42|3
1739131100000|2025-02-09 19:58:20|326.13|323.43|326.13|323.43|326.14|323.44|326.11|323.41|6
1739131110000|2025-02-09 19:58:30|326.12|323.42|326.12|323.42|326.12|323.42|326.12|323.42|1
1739131120000|2025-02-09 19:58:40|326.11|323.41|326.09|323.39|326.11|323.41|326.09|323.39|3
1739131150000|2025-02-09 19:59:10|326.08|323.38|326.07|323.37|326.08|323.38|326.07|323.37|2
1739131160000|2025-02-09 19:59:20|325.99|323.29|325.97|323.27|325.99|323.29|325.97|323.27|2
1739131170000|2025-02-09 19:59:30|325.98|323.28|326|323.3|326|323.3|325.98|323.28|3
1739131200000|2025-02-09 20:00:00|325.97|323.27|326.15|323.45|326.15|323.45|325.97|323.27|11
1739131210000|2025-02-09 20:00:10|326.16|323.46|326.23|323.53|326.23|323.53|326.16|323.46|6
1739131220000|2025-02-09 20:00:20|326.17|323.47|326.14|323.44|326.17|323.47|326.14|323.44|5
1739131230000|2025-02-09 20:00:30|326.06|323.36|326.04|323.34|326.09|323.39|326.04|323.34|11
1739131240000|2025-02-09 20:00:40|326.03|323.33|325.86|323.16|326.03|323.33|325.86|323.16|10
1739131250000|2025-02-09 20:00:50|325.85|323.15|325.82|323.12|325.85|323.15|325.81|323.11|4
1739131260000|2025-02-09 20:01:00|325.84|323.14|325.84|323.14|325.84|323.14|325.8|323.1|7
1739131270000|2025-02-09 20:01:10|325.83|323.13|326.18|323.48|326.18|323.48|325.83|323.13|15
1739131280000|2025-02-09 20:01:20|326.19|323.49|326.18|323.48|326.21|323.51|326.18|323.48|4
1739131290000|2025-02-09 20:01:30|326.19|323.49|326.26|323.56|326.26|323.56|326.19|323.49|8
1739131300000|2025-02-09 20:01:40|326.25|323.55|326.23|323.53|326.25|323.55|326.2|323.5|8
1739131310000|2025-02-09 20:01:50|326.22|323.52|326.21|323.51|326.24|323.54|326.21|323.51|7
1739131320000|2025-02-09 20:02:00|326.22|323.52|326.36|323.66|326.36|323.66|326.21|323.51|11
1739131340000|2025-02-09 20:02:20|326.35|323.65|326.33|323.63|326.35|323.65|326.33|323.63|3
1739131360000|2025-02-09 20:02:40|326.37|323.67|326.37|323.67|326.37|323.67|326.37|323.67|1
1739131380000|2025-02-09 20:03:00|326.36|323.66|326.36|323.66|326.36|323.66|326.36|323.66|1
1739131400000|2025-02-09 20:03:20|326.37|323.67|326.43|323.73|326.43|323.73|326.37|323.67|2
1739131420000|2025-02-09 20:03:40|326.44|323.74|326.43|323.73|326.44|323.74|326.43|323.73|4
1739131430000|2025-02-09 20:03:50|326.37|323.67|326.37|323.67|326.37|323.67|326.37|323.67|1
1739131440000|2025-02-09 20:04:00|326.34|323.64|326.27|323.57|326.35|323.65|326.27|323.57|8
1739131450000|2025-02-09 20:04:10|326.26|323.56|326.24|323.54|326.26|323.56|326.24|323.54|3
1739131460000|2025-02-09 20:04:20|326.23|323.53|326.22|323.52|326.23|323.53|326.22|323.52|2
1739131480000|2025-02-09 20:04:40|326.21|323.51|326.09|323.39|326.21|323.51|326.09|323.39|8
1739131490000|2025-02-09 20:04:50|326.08|323.38|326.11|323.41|326.11|323.41|326.08|323.38|4
1739131500000|2025-02-09 20:05:00|326.18|323.48|326.2|323.5|326.2|323.5|326.18|323.48|4
1739131510000|2025-02-09 20:05:10|326.15|323.45|326.26|323.56|326.26|323.56|326.14|323.44|7
1739131520000|2025-02-09 20:05:20|326.25|323.55|326.24|323.54|326.26|323.56|326.24|323.54|4
1739131530000|2025-02-09 20:05:30|326.25|323.55|326.34|323.64|326.35|323.65|326.25|323.55|6
1739131550000|2025-02-09 20:05:50|326.33|323.63|326.33|323.63|326.33|323.63|326.33|323.63|1
1739131560000|2025-02-09 20:06:00|326.34|323.64|326.38|323.68|326.38|323.68|326.32|323.62|5
1739131570000|2025-02-09 20:06:10|326.42|323.72|326.44|323.74|326.44|323.74|326.42|323.72|3
1739131580000|2025-02-09 20:06:20|326.45|323.75|326.45|323.75|326.45|323.75|326.45|323.75|1
1739131600000|2025-02-09 20:06:40|326.44|323.74|326.42|323.72|326.44|323.74|326.42|323.72|3
1739131610000|2025-02-09 20:06:50|326.35|323.65|326.35|323.65|326.36|323.66|326.35|323.65|3
1739131630000|2025-02-09 20:07:10|326.36|323.66|326.44|323.74|326.45|323.75|326.36|323.66|7
1739131640000|2025-02-09 20:07:20|326.45|323.75|326.58|323.88|326.58|323.88|326.45|323.75|7
1739131650000|2025-02-09 20:07:30|326.57|323.87|326.59|323.89|326.59|323.89|326.57|323.87|2
1739131660000|2025-02-09 20:07:40|326.66|323.96|326.63|323.93|326.66|323.96|326.63|323.93|4
1739131670000|2025-02-09 20:07:50|326.64|323.94|326.68|323.98|326.68|323.98|326.64|323.94|4
1739131750000|2025-02-09 20:09:10|326.72|324.02|326.72|324.02|326.72|324.02|326.72|324.02|1
1739131760000|2025-02-09 20:09:20|326.73|324.03|326.7|324|326.73|324.03|326.68|323.98|9
1739131770000|2025-02-09 20:09:30|326.71|324.01|326.72|324.02|326.72|324.02|326.69|323.99|6
1739131780000|2025-02-09 20:09:40|326.71|324.01|326.7|324|326.71|324.01|326.68|323.98|4
1739131790000|2025-02-09 20:09:50|326.71|324.01|326.71|324.01|326.71|324.01|326.7|324|3
1739131800000|2025-02-09 20:10:00|326.72|324.02|326.7|324|326.72|324.02|326.69|323.99|3
1739131810000|2025-02-09 20:10:10|326.68|323.98|326.65|323.95|326.68|323.98|326.64|323.94|6
1739131820000|2025-02-09 20:10:20|326.64|323.94|326.65|323.95|326.65|323.95|326.64|323.94|2
1739131830000|2025-02-09 20:10:30|326.64|323.94|326.64|323.94|326.64|323.94|326.64|323.94|1
1739131850000|2025-02-09 20:10:50|326.63|323.93|326.63|323.93|326.63|323.93|326.63|323.93|1
1739131920000|2025-02-09 20:12:00|326.64|323.94|326.75|324.05|326.75|324.05|326.64|323.94|5
1739131930000|2025-02-09 20:12:10|326.76|324.06|326.76|324.06|326.76|324.06|326.76|324.06|1
1739131950000|2025-02-09 20:12:30|326.77|324.07|326.77|324.07|326.77|324.07|326.77|324.07|1
1739131980000|2025-02-09 20:13:00|326.76|324.06|326.84|324.14|326.84|324.14|326.76|324.06|5
1739131990000|2025-02-09 20:13:10|326.85|324.15|326.86|324.16|326.86|324.16|326.85|324.15|2
1739132000000|2025-02-09 20:13:20|326.87|324.17|326.87|324.17|326.89|324.19|326.87|324.17|4
1739132010000|2025-02-09 20:13:30|326.88|324.18|326.96|324.26|326.96|324.26|326.88|324.18|5
1739132020000|2025-02-09 20:13:40|326.97|324.27|326.97|324.27|326.97|324.27|326.96|324.26|3
1739132030000|2025-02-09 20:13:50|327|324.3|326.99|324.29|327|324.3|326.98|324.28|4
1739132050000|2025-02-09 20:14:10|327|324.3|327|324.3|327|324.3|327|324.3|1
1739132070000|2025-02-09 20:14:30|326.99|324.29|326.99|324.29|326.99|324.29|326.99|324.29|1
1739132080000|2025-02-09 20:14:40|326.98|324.28|326.98|324.28|326.98|324.28|326.98|324.28|1
1739132110000|2025-02-09 20:15:10|326.95|324.25|326.98|324.28|326.98|324.28|326.95|324.25|2
1739132120000|2025-02-09 20:15:20|327.08|324.38|327.18|324.48|327.18|324.48|327.08|324.38|7
1739132130000|2025-02-09 20:15:30|327.19|324.49|327.39|324.69|327.39|324.69|327.19|324.49|9
1739132140000|2025-02-09 20:15:40|327.4|324.7|327.37|324.67|327.46|324.76|327.36|324.66|12
1739132150000|2025-02-09 20:15:50|327.36|324.66|327.36|324.66|327.36|324.66|327.36|324.66|1
1739132170000|2025-02-09 20:16:10|327.37|324.67|327.38|324.68|327.38|324.68|327.37|324.67|2
1739132180000|2025-02-09 20:16:20|327.39|324.69|327.32|324.62|327.39|324.69|327.32|324.62|8
1739132190000|2025-02-09 20:16:30|327.31|324.61|327.24|324.54|327.31|324.61|327.24|324.54|7
1739132200000|2025-02-09 20:16:40|327.25|324.55|327.23|324.53|327.26|324.56|327.23|324.53|4
1739132210000|2025-02-09 20:16:50|327.22|324.52|327.19|324.49|327.22|324.52|327.19|324.49|4
1739132220000|2025-02-09 20:17:00|327.18|324.48|327.17|324.47|327.18|324.48|327.17|324.47|2
1739132230000|2025-02-09 20:17:10|327.16|324.46|327.08|324.38|327.16|324.46|327.07|324.37|3
1739132240000|2025-02-09 20:17:20|327.06|324.36|327.09|324.39|327.09|324.39|327.05|324.35|9
1739132250000|2025-02-09 20:17:30|327.07|324.37|327.09|324.39|327.09|324.39|327.07|324.37|3
1739132270000|2025-02-09 20:17:50|327.1|324.4|327.1|324.4|327.1|324.4|327.1|324.4|1
1739132280000|2025-02-09 20:18:00|327.07|324.37|327.09|324.39|327.09|324.39|327.07|324.37|3
1739132290000|2025-02-09 20:18:10|327.11|324.41|327.08|324.38|327.11|324.41|327.08|324.38|2
1739132300000|2025-02-09 20:18:20|327.07|324.37|327.11|324.41|327.11|324.41|327.07|324.37|5
1739132330000|2025-02-09 20:18:50|327.12|324.42|327.12|324.42|327.12|324.42|327.12|324.42|1
1739132350000|2025-02-09 20:19:10|327.11|324.41|327.1|324.4|327.11|324.41|327.1|324.4|2
1739132380000|2025-02-09 20:19:40|327.18|324.48|327.14|324.44|327.18|324.48|327.14|324.44|3
1739132390000|2025-02-09 20:19:50|327.13|324.43|327.1|324.4|327.13|324.43|327.09|324.39|4
1739132400000|2025-02-09 20:20:00|327.09|324.39|327.07|324.37|327.09|324.39|327.07|324.37|3
1739132410000|2025-02-09 20:20:10|327.06|324.36|327.05|324.35|327.06|324.36|327.05|324.35|2
1739132420000|2025-02-09 20:20:20|327.04|324.34|326.92|324.22|327.04|324.34|326.92|324.22|7
1739132430000|2025-02-09 20:20:30|326.93|324.23|326.93|324.23|326.93|324.23|326.93|324.23|1
1739132440000|2025-02-09 20:20:40|326.94|324.24|327.21|324.51|327.21|324.51|326.94|324.24|13
1739132450000|2025-02-09 20:20:50|327.2|324.5|327.16|324.46|327.2|324.5|327.16|324.46|3
1739132460000|2025-02-09 20:21:00|327.13|324.43|327.14|324.44|327.14|324.44|327.13|324.43|4
1739132470000|2025-02-09 20:21:10|327.15|324.45|327.11|324.41|327.15|324.45|327.11|324.41|3
1739132490000|2025-02-09 20:21:30|327.12|324.42|327.23|324.53|327.23|324.53|327.12|324.42|6
1739132500000|2025-02-09 20:21:40|327.22|324.52|327.23|324.53|327.23|324.53|327.22|324.52|2
1739132510000|2025-02-09 20:21:50|327.24|324.54|327.23|324.53|327.24|324.54|327.21|324.51|4
1739132520000|2025-02-09 20:22:00|327.17|324.47|327.1|324.4|327.19|324.49|327.1|324.4|8
1739132530000|2025-02-09 20:22:10|327.09|324.39|327.13|324.43|327.13|324.43|327.08|324.38|7
1739132540000|2025-02-09 20:22:20|327.14|324.44|327.24|324.54|327.24|324.54|327.14|324.44|6
1739132550000|2025-02-09 20:22:30|327.21|324.51|327.18|324.48|327.21|324.51|327.18|324.48|5
1739132560000|2025-02-09 20:22:40|327.14|324.44|327|324.3|327.14|324.44|327|324.3|8
1739132570000|2025-02-09 20:22:50|326.99|324.29|326.94|324.24|326.99|324.29|326.94|324.24|7
1739132580000|2025-02-09 20:23:00|326.95|324.25|326.97|324.27|326.97|324.27|326.95|324.25|3
1739132590000|2025-02-09 20:23:10|326.96|324.26|327.04|324.34|327.06|324.36|326.95|324.25|10
1739132600000|2025-02-09 20:23:20|327.03|324.33|327.02|324.32|327.04|324.34|327.02|324.32|4
1739132610000|2025-02-09 20:23:30|326.97|324.27|326.99|324.29|327|324.3|326.97|324.27|5
1739132620000|2025-02-09 20:23:40|327|324.3|327|324.3|327|324.3|327|324.3|1
1739132630000|2025-02-09 20:23:50|327.01|324.31|327.02|324.32|327.02|324.32|327.01|324.31|2
1739132640000|2025-02-09 20:24:00|327.03|324.33|327.02|324.32|327.03|324.33|327.01|324.31|3
1739132650000|2025-02-09 20:24:10|327.03|324.33|327.03|324.33|327.03|324.33|327.03|324.33|1
1739132660000|2025-02-09 20:24:20|327|324.3|327|324.3|327|324.3|327|324.3|1
1739132670000|2025-02-09 20:24:30|327.01|324.31|326.96|324.26|327.01|324.31|326.96|324.26|4
1739132680000|2025-02-09 20:24:40|326.97|324.27|326.98|324.28|326.98|324.28|326.97|324.27|2
1739132690000|2025-02-09 20:24:50|326.96|324.26|326.96|324.26|326.96|324.26|326.96|324.26|1
1739132700000|2025-02-09 20:25:00|326.95|324.25|326.9|324.2|326.95|324.25|326.9|324.2|7
1739132710000|2025-02-09 20:25:10|326.89|324.19|326.89|324.19|326.89|324.19|326.89|324.19|1
1739132730000|2025-02-09 20:25:30|326.85|324.15|326.8|324.1|326.85|324.15|326.8|324.1|5
1739132740000|2025-02-09 20:25:40|326.79|324.09|326.78|324.08|326.8|324.1|326.78|324.08|3
1739132750000|2025-02-09 20:25:50|326.79|324.09|326.81|324.11|326.81|324.11|326.79|324.09|3
1739132770000|2025-02-09 20:26:10|326.82|324.12|327.05|324.35|327.05|324.35|326.82|324.12|13
1739132780000|2025-02-09 20:26:20|327.04|324.34|327.15|324.45|327.15|324.45|327.04|324.34|9
1739132790000|2025-02-09 20:26:30|327.14|324.44|327.12|324.42|327.14|324.44|327.11|324.41|5
1739132800000|2025-02-09 20:26:40|327.13|324.43|327.12|324.42|327.14|324.44|327.12|324.42|3
1739132810000|2025-02-09 20:26:50|327.13|324.43|327.12|324.42|327.13|324.43|327.12|324.42|2
1739132820000|2025-02-09 20:27:00|327.13|324.43|327.15|324.45|327.15|324.45|327.13|324.43|3
1739132830000|2025-02-09 20:27:10|327.14|324.44|327.26|324.56|327.26|324.56|327.14|324.44|4
1739132840000|2025-02-09 20:27:20|327.25|324.55|327.4|324.7|327.4|324.7|327.25|324.55|11
1739132850000|2025-02-09 20:27:30|327.44|324.74|327.46|324.76|327.48|324.78|327.44|324.74|7
1739132860000|2025-02-09 20:27:40|327.45|324.75|327.45|324.75|327.45|324.75|327.45|324.75|1
1739132870000|2025-02-09 20:27:50|327.46|324.76|327.46|324.76|327.46|324.76|327.46|324.76|1
1739132880000|2025-02-09 20:28:00|327.45|324.75|327.46|324.76|327.46|324.76|327.45|324.75|2
1739132900000|2025-02-09 20:28:20|327.48|324.78|327.47|324.77|327.5|324.8|327.47|324.77|4
1739132910000|2025-02-09 20:28:30|327.48|324.78|327.49|324.79|327.49|324.79|327.48|324.78|2
1739132930000|2025-02-09 20:28:50|327.46|324.76|328.02|325.32|328.02|325.32|327.46|324.76|13
1739132940000|2025-02-09 20:29:00|328.03|325.33|328.07|325.37|328.08|325.38|328.03|325.33|7
1739132950000|2025-02-09 20:29:10|328.09|325.39|328.13|325.43|328.21|325.51|328.09|325.39|9
1739132960000|2025-02-09 20:29:20|328.12|325.42|328.12|325.42|328.12|325.42|328.11|325.41|5
1739132970000|2025-02-09 20:29:30|328.11|325.41|328.1|325.4|328.12|325.42|328.1|325.4|5
1739132980000|2025-02-09 20:29:40|328.09|325.39|327.99|325.29|328.09|325.39|327.99|325.29|6
1739133000000|2025-02-09 20:30:00|327.98|325.28|327.91|325.21|327.98|325.28|327.91|325.21|6
1739133010000|2025-02-09 20:30:10|327.9|325.2|327.75|325.05|327.9|325.2|327.75|325.05|8
1739133020000|2025-02-09 20:30:20|327.74|325.04|327.71|325.01|327.74|325.04|327.68|324.98|7
1739133030000|2025-02-09 20:30:30|327.7|325|327.51|324.81|327.7|325|327.51|324.81|15
1739133040000|2025-02-09 20:30:40|327.52|324.82|327.48|324.78|327.52|324.82|327.48|324.78|7
1739133050000|2025-02-09 20:30:50|327.47|324.77|327.7|325|327.71|325.01|327.43|324.73|11
1739133060000|2025-02-09 20:31:00|327.89|325.19|327.95|325.25|327.95|325.25|327.89|325.19|4
1739133070000|2025-02-09 20:31:10|327.91|325.21|327.93|325.23|327.93|325.23|327.91|325.21|5
1739133080000|2025-02-09 20:31:20|327.94|325.24|328.02|325.32|328.03|325.33|327.94|325.24|5
1739133090000|2025-02-09 20:31:30|327.98|325.28|327.92|325.22|327.98|325.28|327.92|325.22|5
1739133100000|2025-02-09 20:31:40|327.9|325.2|327.83|325.13|327.9|325.2|327.82|325.12|10
1739133110000|2025-02-09 20:31:50|327.82|325.12|327.81|325.11|327.82|325.12|327.81|325.11|2
1739133120000|2025-02-09 20:32:00|327.8|325.1|327.67|324.97|327.8|325.1|327.67|324.97|7
1739133130000|2025-02-09 20:32:10|327.66|324.96|327.62|324.92|327.66|324.96|327.62|324.92|5
1739133140000|2025-02-09 20:32:20|327.61|324.91|327.54|324.84|327.61|324.91|327.53|324.83|7
1739133150000|2025-02-09 20:32:30|327.53|324.83|327.54|324.84|327.54|324.84|327.53|324.83|2
1739133170000|2025-02-09 20:32:50|327.51|324.81|328.94|323.24|328.95|324.81|327.45|323.24|7
1739133180000|2025-02-09 20:33:00|328.91|323.21|328.94|323.24|328.94|323.24|328.91|323.21|4
1739133190000|2025-02-09 20:33:10|328.95|323.25|328.95|323.25|328.95|323.25|328.95|323.25|1
1739133200000|2025-02-09 20:33:20|328.93|323.23|328.94|323.24|328.94|323.24|328.93|323.23|2
1739133210000|2025-02-09 20:33:30|328.91|323.21|328.91|323.21|328.92|323.22|328.91|323.21|3
1739133220000|2025-02-09 20:33:40|328.9|323.2|328.88|323.18|328.9|323.2|328.88|323.18|3
1739133230000|2025-02-09 20:33:50|328.87|323.17|328.88|323.18|328.88|323.18|328.86|323.16|4
1739133240000|2025-02-09 20:34:00|328.89|323.19|328.91|323.21|328.91|323.21|328.89|323.19|3
1739133250000|2025-02-09 20:34:10|328.88|323.18|329.13|323.43|329.13|323.43|328.88|323.18|10
1739133260000|2025-02-09 20:34:20|329.12|323.42|329.07|323.37|329.12|323.42|329.06|323.36|7
1739133270000|2025-02-09 20:34:30|329.06|323.36|329.04|323.34|329.06|323.36|329.04|323.34|3
1739133280000|2025-02-09 20:34:40|329.05|323.35|329.23|323.53|329.24|323.54|329.05|323.35|8
1739133290000|2025-02-09 20:34:50|329.24|323.54|329.26|323.56|329.26|323.56|329.24|323.54|3
1739133300000|2025-02-09 20:35:00|329.27|323.57|329.34|323.64|329.35|323.65|329.27|323.57|6
1739133310000|2025-02-09 20:35:10|329.35|323.65|329.46|323.76|329.46|323.76|329.35|323.65|9
1739133320000|2025-02-09 20:35:20|329.54|323.84|330.17|324.47|330.21|324.51|329.54|323.84|30
1739133330000|2025-02-09 20:35:30|330.21|324.51|330.11|324.41|330.23|324.53|330.1|324.4|10
1739133340000|2025-02-09 20:35:40|330.1|324.4|330|324.3|330.1|324.4|330|324.3|7
1739133350000|2025-02-09 20:35:50|329.99|324.29|329.99|324.29|330|324.3|329.96|324.26|9
1739133360000|2025-02-09 20:36:00|329.96|324.26|329.95|324.25|329.96|324.26|329.94|324.24|4
1739133370000|2025-02-09 20:36:10|330.04|324.34|330|324.3|330.07|324.37|330|324.3|11
1739133380000|2025-02-09 20:36:20|329.99|324.29|329.87|324.17|329.99|324.29|329.87|324.17|9
1739133390000|2025-02-09 20:36:30|329.86|324.16|329.83|324.13|329.88|324.18|329.83|324.13|13
1739133400000|2025-02-09 20:36:40|329.84|324.14|329.74|324.04|329.84|324.14|329.74|324.04|9
1739133410000|2025-02-09 20:36:50|329.73|324.03|329.62|323.92|329.74|324.04|329.62|323.92|10
1739133420000|2025-02-09 20:37:00|329.61|323.91|329.58|323.88|329.63|323.93|329.58|323.88|7
1739133430000|2025-02-09 20:37:10|329.6|323.9|329.7|324|329.7|324|329.6|323.9|5
1739133440000|2025-02-09 20:37:20|329.71|324.01|329.84|324.14|329.84|324.14|329.71|324.01|3
1739133450000|2025-02-09 20:37:30|329.83|324.13|329.75|324.05|329.83|324.13|329.75|324.05|6
1739133460000|2025-02-09 20:37:40|329.7|324|329.62|323.92|329.73|324.03|329.59|323.89|13
1739133470000|2025-02-09 20:37:50|329.61|323.91|329.57|323.87|329.62|323.92|329.56|323.86|8
1739133480000|2025-02-09 20:38:00|329.56|323.86|329.51|323.81|329.57|323.87|329.5|323.8|7
1739133490000|2025-02-09 20:38:10|329.5|323.8|329.43|323.73|329.5|323.8|329.43|323.73|4
1739133500000|2025-02-09 20:38:20|329.44|323.74|329.39|323.69|329.44|323.74|329.39|323.69|5
1739133510000|2025-02-09 20:38:30|329.38|323.68|329.38|323.68|329.38|323.68|329.37|323.67|3
1739133520000|2025-02-09 20:38:40|329.39|323.69|329.41|323.71|329.41|323.71|329.39|323.69|3
1739133530000|2025-02-09 20:38:50|329.42|323.72|329.61|323.91|329.61|323.91|329.42|323.72|7
1739133540000|2025-02-09 20:39:00|329.58|323.88|329.87|324.17|329.88|324.18|329.58|323.88|14
1739133550000|2025-02-09 20:39:10|329.88|324.18|330.05|324.35|330.05|324.35|329.88|324.18|11
1739133560000|2025-02-09 20:39:20|330.06|324.36|330.07|324.37|330.07|324.37|330.06|324.36|2
1739133570000|2025-02-09 20:39:30|330.06|324.36|329.98|324.28|330.06|324.36|329.98|324.28|5
1739133580000|2025-02-09 20:39:40|329.97|324.27|329.99|324.29|329.99|324.29|329.97|324.27|5
1739133590000|2025-02-09 20:39:50|329.96|324.26|329.95|324.25|329.96|324.26|329.95|324.25|2
1739133600000|2025-02-09 20:40:00|329.91|324.21|329.96|324.26|329.96|324.26|329.91|324.21|4
1739133610000|2025-02-09 20:40:10|329.97|324.27|330.15|324.45|330.15|324.45|329.97|324.27|9
1739133620000|2025-02-09 20:40:20|330.16|324.46|330.17|324.47|330.17|324.47|330.16|324.46|2
1739133630000|2025-02-09 20:40:30|330.18|324.48|330.22|324.52|330.26|324.56|330.18|324.48|7
1739133640000|2025-02-09 20:40:40|330.2|324.5|330.15|324.45|330.2|324.5|330.15|324.45|11
1739133650000|2025-02-09 20:40:50|330.14|324.44|330.07|324.37|330.14|324.44|330.05|324.35|5
1739133660000|2025-02-09 20:41:00|330.08|324.38|330.14|324.44|330.14|324.44|330.07|324.37|7
1739133670000|2025-02-09 20:41:10|330.15|324.45|330.25|324.55|330.25|324.55|330.15|324.45|7
1739133680000|2025-02-09 20:41:20|330.23|324.53|330.23|324.53|330.23|324.53|330.2|324.5|6
1739133690000|2025-02-09 20:41:30|330.18|324.48|330.21|324.51|330.22|324.52|330.18|324.48|4
1739133710000|2025-02-09 20:41:50|330.22|324.52|330.23|324.53|330.23|324.53|330.22|324.52|2
1739133720000|2025-02-09 20:42:00|330.26|324.56|330.42|324.72|330.42|324.72|330.26|324.56|9
1739133730000|2025-02-09 20:42:10|330.44|324.74|330.52|324.82|330.52|324.82|330.44|324.74|7
1739133740000|2025-02-09 20:42:20|330.53|324.83|330.47|324.77|330.53|324.83|330.46|324.76|7
1739133750000|2025-02-09 20:42:30|330.48|324.78|330.49|324.79|330.49|324.79|330.48|324.78|2
1739133760000|2025-02-09 20:42:40|330.54|324.84|330.62|324.92|330.62|324.92|330.54|324.84|6
1739133770000|2025-02-09 20:42:50|330.63|324.93|330.74|325.04|330.74|325.04|330.63|324.93|7
1739133790000|2025-02-09 20:43:10|330.75|325.05|330.75|325.05|330.75|325.05|330.75|325.05|1
1739133800000|2025-02-09 20:43:20|330.74|325.04|330.74|325.04|330.74|325.04|330.74|325.04|1
1739133810000|2025-02-09 20:43:30|330.7|325|330.67|324.97|330.7|325|330.66|324.96|4
1739133820000|2025-02-09 20:43:40|330.66|324.96|330.66|324.96|330.66|324.96|330.66|324.96|1
1739133830000|2025-02-09 20:43:50|330.62|324.92|330.57|324.87|330.62|324.92|330.57|324.87|9
1739133840000|2025-02-09 20:44:00|330.55|324.85|330.47|324.77|330.55|324.85|330.47|324.77|6
1739133850000|2025-02-09 20:44:10|330.46|324.76|330.45|324.75|330.46|324.76|330.45|324.75|4
1739133860000|2025-02-09 20:44:20|330.44|324.74|330.37|324.67|330.45|324.75|330.36|324.66|7
1739133870000|2025-02-09 20:44:30|330.36|324.66|330.28|324.58|330.36|324.66|330.28|324.58|7
1739133880000|2025-02-09 20:44:40|330.27|324.57|330.15|324.45|330.27|324.57|330.15|324.45|7
1739133890000|2025-02-09 20:44:50|330.14|324.44|330.1|324.4|330.14|324.44|330.1|324.4|5
1739133900000|2025-02-09 20:45:00|330.08|324.38|330|324.3|330.08|324.38|329.96|324.26|11
1739133910000|2025-02-09 20:45:10|330.01|324.31|330.14|324.44|330.14|324.44|329.98|324.28|13
1739133920000|2025-02-09 20:45:20|330.15|324.45|330.11|324.41|330.15|324.45|330.1|324.4|5
1739133930000|2025-02-09 20:45:30|330.12|324.42|330.1|324.4|330.12|324.42|330.1|324.4|2
1739133940000|2025-02-09 20:45:40|330.09|324.39|330.1|324.4|330.1|324.4|330.09|324.39|2
1739133950000|2025-02-09 20:45:50|330.11|324.41|330.11|324.41|330.12|324.42|330.09|324.39|5
1739133960000|2025-02-09 20:46:00|330.08|324.38|330.02|324.32|330.09|324.39|330.02|324.32|7
1739133970000|2025-02-09 20:46:10|330.01|324.31|330.01|324.31|330.01|324.31|330.01|324.31|1
1739133980000|2025-02-09 20:46:20|329.99|324.29|329.96|324.26|330|324.3|329.95|324.25|6
1739133990000|2025-02-09 20:46:30|329.97|324.27|329.91|324.21|329.97|324.27|329.91|324.21|10
1739134000000|2025-02-09 20:46:40|329.9|324.2|329.86|324.16|329.9|324.2|329.85|324.15|8
1739134010000|2025-02-09 20:46:50|329.84|324.14|329.83|324.13|329.85|324.15|329.82|324.12|7
1739134030000|2025-02-09 20:47:10|329.82|324.12|329.76|324.06|329.82|324.12|329.72|324.02|9
1739134040000|2025-02-09 20:47:20|329.77|324.07|329.82|324.12|329.82|324.12|329.77|324.07|6
1739134050000|2025-02-09 20:47:30|329.83|324.13|329.8|324.1|329.83|324.13|329.8|324.1|2
1739134060000|2025-02-09 20:47:40|329.81|324.11|329.79|324.09|329.81|324.11|329.78|324.08|4
1739134070000|2025-02-09 20:47:50|329.8|324.1|329.81|324.11|329.81|324.11|329.8|324.1|2
1739134080000|2025-02-09 20:48:00|329.8|324.1|329.92|324.22|329.92|324.22|329.8|324.1|7
1739134090000|2025-02-09 20:48:10|329.93|324.23|330|324.3|330.03|324.33|329.93|324.23|5
1739134100000|2025-02-09 20:48:20|329.99|324.29|329.96|324.26|329.99|324.29|329.96|324.26|4
1739134110000|2025-02-09 20:48:30|329.95|324.25|329.91|324.21|329.95|324.25|329.9|324.2|6
1739134130000|2025-02-09 20:48:50|329.9|324.2|329.83|324.13|329.9|324.2|329.83|324.13|5
1739134140000|2025-02-09 20:49:00|329.82|324.12|329.85|324.15|329.85|324.15|329.82|324.12|4
1739134150000|2025-02-09 20:49:10|329.86|324.16|329.87|324.17|329.87|324.17|329.86|324.16|2
1739134160000|2025-02-09 20:49:20|329.84|324.14|329.84|324.14|329.84|324.14|329.84|324.14|1
1739134170000|2025-02-09 20:49:30|329.85|324.15|329.74|324.04|329.85|324.15|329.74|324.04|6
1739134180000|2025-02-09 20:49:40|329.73|324.03|329.67|323.97|329.73|324.03|329.67|323.97|6
1739134190000|2025-02-09 20:49:50|329.66|323.96|329.64|323.94|329.66|323.96|329.63|323.93|7
1739134200000|2025-02-09 20:50:00|329.66|323.96|329.63|323.93|329.67|323.97|329.63|323.93|7
1739134210000|2025-02-09 20:50:10|329.62|323.92|329.6|323.9|329.62|323.92|329.59|323.89|3
1739134220000|2025-02-09 20:50:20|329.59|323.89|329.59|323.89|329.59|323.89|329.56|323.86|9
1739134230000|2025-02-09 20:50:30|329.6|323.9|329.69|323.99|329.69|323.99|329.6|323.9|3
1739134240000|2025-02-09 20:50:40|329.68|323.98|329.64|323.94|329.68|323.98|329.64|323.94|7
1739134250000|2025-02-09 20:50:50|329.63|323.93|329.74|324.04|329.74|324.04|329.63|323.93|6
1739134260000|2025-02-09 20:51:00|329.73|324.03|329.68|323.98|329.73|324.03|329.68|323.98|3
1739134270000|2025-02-09 20:51:10|329.67|323.97|329.57|323.87|329.67|323.97|329.56|323.86|9
1739134280000|2025-02-09 20:51:20|329.56|323.86|329.41|323.71|329.56|323.86|329.36|323.66|11
1739134290000|2025-02-09 20:51:30|329.4|323.7|329.33|323.63|329.4|323.7|329.33|323.63|6
1739134300000|2025-02-09 20:51:40|329.32|323.62|329.35|323.65|329.35|323.65|329.32|323.62|4
1739134310000|2025-02-09 20:51:50|329.26|323.56|329.24|323.54|329.28|323.58|329.24|323.54|5
1739134320000|2025-02-09 20:52:00|329.25|323.55|329.3|323.6|329.3|323.6|329.25|323.55|5
1739134330000|2025-02-09 20:52:10|329.27|323.57|329.21|323.51|329.28|323.58|329.21|323.51|7
1739134340000|2025-02-09 20:52:20|329.2|323.5|329.23|323.53|329.23|323.53|329.2|323.5|6
1739134350000|2025-02-09 20:52:30|329.24|323.54|329.22|323.52|329.24|323.54|329.22|323.52|2
1739134360000|2025-02-09 20:52:40|329.19|323.49|329.19|323.49|329.19|323.49|329.19|323.49|1
1739134370000|2025-02-09 20:52:50|329.2|323.5|329.19|323.49|329.21|323.51|329.18|323.48|4
1739134380000|2025-02-09 20:53:00|329.2|323.5|329.17|323.47|329.2|323.5|329.17|323.47|4
1739134410000|2025-02-09 20:53:30|329.15|323.45|329.04|323.34|329.15|323.45|329.04|323.34|7
1739134420000|2025-02-09 20:53:40|329.03|323.33|329.07|323.37|329.08|323.38|329.03|323.33|5
1739134460000|2025-02-09 20:54:20|329.02|323.32|329.01|323.31|329.02|323.32|329.01|323.31|2
1739134470000|2025-02-09 20:54:30|329|323.3|329.02|323.32|329.02|323.32|329|323.3|2
1739134480000|2025-02-09 20:54:40|329.05|323.35|329.1|323.4|329.15|323.45|329.05|323.35|6
1739134490000|2025-02-09 20:54:50|329.11|323.41|329.09|323.39|329.11|323.41|329.08|323.38|6
1739134500000|2025-02-09 20:55:00|329.08|323.38|329.07|323.37|329.08|323.38|329.07|323.37|2
1739134510000|2025-02-09 20:55:10|329.08|323.38|329.12|323.42|329.12|323.42|329.08|323.38|2
1739134520000|2025-02-09 20:55:20|329.13|323.43|329.08|323.38|329.13|323.43|329.06|323.36|6
1739134540000|2025-02-09 20:55:40|329.07|323.37|329.02|323.32|329.07|323.37|329.02|323.32|4
1739134550000|2025-02-09 20:55:50|329.03|323.33|329.03|323.33|329.03|323.33|329.02|323.32|5
1739134560000|2025-02-09 20:56:00|329.02|323.32|329.01|323.31|329.02|323.32|329.01|323.31|2
1739134580000|2025-02-09 20:56:20|329.02|323.32|329.02|323.32|329.02|323.32|329.02|323.32|1
1739134600000|2025-02-09 20:56:40|329.01|323.31|329.01|323.31|329.02|323.32|329.01|323.31|3
1739134610000|2025-02-09 20:56:50|329.02|323.32|329.02|323.32|329.02|323.32|329.02|323.32|1
1739134620000|2025-02-09 20:57:00|329.01|323.31|329.02|323.32|329.02|323.32|329.01|323.31|2
1739134630000|2025-02-09 20:57:10|329.03|323.33|329.02|323.32|329.03|323.33|329.01|323.31|3
1739134640000|2025-02-09 20:57:20|329.05|323.35|329.05|323.35|329.05|323.35|329.05|323.35|1
1739134650000|2025-02-09 20:57:30|329.11|323.41|329.15|323.45|329.15|323.45|329.08|323.38|5
1739134660000|2025-02-09 20:57:40|329.23|323.53|329.22|323.52|329.24|323.54|329.22|323.52|4
1739134670000|2025-02-09 20:57:50|329.23|323.53|329.23|323.53|329.23|323.53|329.23|323.53|1
1739134680000|2025-02-09 20:58:00|329.22|323.52|329.22|323.52|329.22|323.52|329.22|323.52|1
1739134690000|2025-02-09 20:58:10|329.21|323.51|329.21|323.51|329.21|323.51|329.21|323.51|1
1739134710000|2025-02-09 20:58:30|329.24|323.54|329.22|323.52|329.24|323.54|329.22|323.52|2
1739134720000|2025-02-09 20:58:40|329.23|323.53|329.24|323.54|329.24|323.54|329.23|323.53|2
1739134730000|2025-02-09 20:58:50|329.25|323.55|329.39|323.69|329.39|323.69|329.25|323.55|4
1739134740000|2025-02-09 20:59:00|329.4|323.7|329.39|323.69|329.41|323.71|329.39|323.69|4
1739134750000|2025-02-09 20:59:10|329.49|323.79|329.48|323.78|329.49|323.79|329.48|323.78|2
1739134760000|2025-02-09 20:59:20|329.49|323.79|329.44|323.74|329.49|323.79|329.44|323.74|6
1739134770000|2025-02-09 20:59:30|329.43|323.73|329.41|323.71|329.43|323.73|329.41|323.71|3
1739134780000|2025-02-09 20:59:40|329.4|323.7|329.4|323.7|329.4|323.7|329.4|323.7|1
1739134800000|2025-02-09 21:00:00|329.37|323.67|329.36|323.66|329.37|323.67|329.36|323.66|2
1739134810000|2025-02-09 21:00:10|329.37|323.67|329.39|323.69|329.48|323.78|329.37|323.67|9
1739134820000|2025-02-09 21:00:20|329.38|323.68|329.26|323.56|329.38|323.68|329.26|323.56|10
1739134830000|2025-02-09 21:00:30|329.25|323.55|329.1|323.4|329.25|323.55|329.1|323.4|8
1739134840000|2025-02-09 21:00:40|329.09|323.39|328.99|323.29|329.09|323.39|328.99|323.29|9
1739134850000|2025-02-09 21:00:50|328.98|323.28|328.95|323.25|328.98|323.28|328.95|323.25|4
1739134860000|2025-02-09 21:01:00|328.94|323.24|328.87|323.17|328.94|323.24|328.87|323.17|4
1739134870000|2025-02-09 21:01:10|328.86|323.16|328.87|323.17|328.87|323.17|328.86|323.16|2
1739134890000|2025-02-09 21:01:30|328.86|323.16|328.86|323.16|328.86|323.16|328.86|323.16|1
1739134930000|2025-02-09 21:02:10|328.87|323.17|328.99|323.29|329.03|323.33|328.87|323.17|7
1739134940000|2025-02-09 21:02:20|329|323.3|329|323.3|329|323.3|328.97|323.27|10
1739134950000|2025-02-09 21:02:30|328.97|323.27|328.94|323.24|328.98|323.28|328.93|323.23|5
1739134960000|2025-02-09 21:02:40|328.91|323.21|328.78|323.08|328.92|323.22|328.78|323.08|10
1739134970000|2025-02-09 21:02:50|328.81|323.11|328.8|323.1|328.81|323.11|328.78|323.08|11
1739134980000|2025-02-09 21:03:00|328.83|323.13|328.89|323.19|328.93|323.23|328.83|323.13|9
1739134990000|2025-02-09 21:03:10|328.88|323.18|328.84|323.14|328.88|323.18|328.83|323.13|7
1739135000000|2025-02-09 21:03:20|328.85|323.15|328.89|323.19|328.89|323.19|328.85|323.15|9
1739135010000|2025-02-09 21:03:30|329|323.3|328.96|323.26|329|323.3|328.96|323.26|7
1739135020000|2025-02-09 21:03:40|328.95|323.25|328.95|323.25|328.95|323.25|328.95|323.25|1
1739135030000|2025-02-09 21:03:50|328.96|323.26|328.95|323.25|328.96|323.26|328.95|323.25|2
1739135040000|2025-02-09 21:04:00|328.94|323.24|328.94|323.24|328.94|323.24|328.94|323.24|1
1739135050000|2025-02-09 21:04:10|328.95|323.25|329.1|323.4|329.11|323.41|328.95|323.25|7
1739135060000|2025-02-09 21:04:20|329.08|323.38|329.08|323.38|329.09|323.39|329.07|323.37|6
1739135070000|2025-02-09 21:04:30|329.07|323.37|329.03|323.33|329.07|323.37|329.03|323.33|6
1739135080000|2025-02-09 21:04:40|329.01|323.31|329.05|323.35|329.05|323.35|329.01|323.31|5
1739135090000|2025-02-09 21:04:50|329.06|323.36|329.07|323.37|329.09|323.39|329.06|323.36|7
1739135100000|2025-02-09 21:05:00|329.05|323.35|329.12|323.42|329.12|323.42|329.05|323.35|6
1739135110000|2025-02-09 21:05:10|329.22|323.52|329.22|323.52|329.27|323.57|329.21|323.51|8
1739135120000|2025-02-09 21:05:20|329.2|323.5|329.18|323.48|329.2|323.5|329.17|323.47|5
1739135130000|2025-02-09 21:05:30|329.17|323.47|329.23|323.53|329.23|323.53|329.17|323.47|3
1739135140000|2025-02-09 21:05:40|329.21|323.51|329.2|323.5|329.21|323.51|329.2|323.5|4
1739135150000|2025-02-09 21:05:50|329.18|323.48|329.13|323.43|329.18|323.48|329.1|323.4|8
1739135160000|2025-02-09 21:06:00|329.14|323.44|329.16|323.46|329.16|323.46|329.12|323.42|6
1739135170000|2025-02-09 21:06:10|329.17|323.47|329.22|323.52|329.22|323.52|329.17|323.47|3
1739135180000|2025-02-09 21:06:20|329.24|323.54|329.3|323.6|329.3|323.6|329.24|323.54|5
1739135190000|2025-02-09 21:06:30|329.31|323.61|329.31|323.61|329.31|323.61|329.31|323.61|1
1739135220000|2025-02-09 21:07:00|329.27|323.57|329.28|323.58|329.28|323.58|329.27|323.57|2
1739135230000|2025-02-09 21:07:10|329.27|323.57|329.15|323.45|329.27|323.57|329.15|323.45|7
1739135240000|2025-02-09 21:07:20|329.14|323.44|329.12|323.42|329.14|323.44|329.11|323.41|5
1739135250000|2025-02-09 21:07:30|329.13|323.43|329.12|323.42|329.13|323.43|329.11|323.41|5
1739135270000|2025-02-09 21:07:50|329.13|323.43|329.22|323.52|329.25|323.55|329.13|323.43|9
1739135280000|2025-02-09 21:08:00|329.23|323.53|329.2|323.5|329.23|323.53|329.2|323.5|5
1739135290000|2025-02-09 21:08:10|329.22|323.52|329.21|323.51|329.22|323.52|329.2|323.5|5
1739135300000|2025-02-09 21:08:20|329.19|323.49|329.19|323.49|329.19|323.49|329.17|323.47|6
1739135310000|2025-02-09 21:08:30|329.2|323.5|329.22|323.52|329.22|323.52|329.2|323.5|3
1739135320000|2025-02-09 21:08:40|329.23|323.53|329.23|323.53|329.23|323.53|329.23|323.53|1
1739135330000|2025-02-09 21:08:50|329.24|323.54|329.32|323.62|329.32|323.62|329.24|323.54|9
1739135340000|2025-02-09 21:09:00|329.29|323.59|329.3|323.6|329.3|323.6|329.29|323.59|2
1739135400000|2025-02-09 21:10:00|329.16|323.46|329.16|323.46|329.2|323.5|329.16|323.46|6
1739135410000|2025-02-09 21:10:10|329.08|323.38|329.04|323.34|329.09|323.39|329.04|323.34|7
1739135420000|2025-02-09 21:10:20|329.03|323.33|329.01|323.31|329.03|323.33|329.01|323.31|3
1739135430000|2025-02-09 21:10:30|329.02|323.32|329.07|323.37|329.07|323.37|329.02|323.32|3
1739135440000|2025-02-09 21:10:40|329.08|323.38|329.09|323.39|329.09|323.39|329.08|323.38|2
1739135450000|2025-02-09 21:10:50|328.98|323.28|328.97|323.27|329.03|323.33|328.93|323.23|7
1739135460000|2025-02-09 21:11:00|328.96|323.26|328.96|323.26|328.96|323.26|328.96|323.26|1
1739135470000|2025-02-09 21:11:10|328.97|323.27|328.99|323.29|328.99|323.29|328.97|323.27|3
1739135490000|2025-02-09 21:11:30|328.92|323.22|328.89|323.19|328.92|323.22|328.89|323.19|2
1739135500000|2025-02-09 21:11:40|328.88|323.18|328.86|323.16|328.88|323.18|328.86|323.16|3
1739135510000|2025-02-09 21:11:50|328.87|323.17|328.86|323.16|328.87|323.17|328.86|323.16|2
1739135520000|2025-02-09 21:12:00|328.87|323.17|328.88|323.18|328.88|323.18|328.87|323.17|2
1739135530000|2025-02-09 21:12:10|328.89|323.19|328.96|323.26|328.96|323.26|328.89|323.19|3
1739135540000|2025-02-09 21:12:20|328.97|323.27|328.96|323.26|328.97|323.27|328.94|323.24|4
1739135560000|2025-02-09 21:12:40|328.97|323.27|329.05|323.35|329.05|323.35|328.97|323.27|3
1739135570000|2025-02-09 21:12:50|329.04|323.34|329.04|323.34|329.06|323.36|329.01|323.31|5
1739135580000|2025-02-09 21:13:00|329.03|323.33|329.02|323.32|329.03|323.33|329.02|323.32|2
1739135620000|2025-02-09 21:13:40|328.95|323.25|328.99|323.29|328.99|323.29|328.95|323.25|2
1739135640000|2025-02-09 21:14:00|328.98|323.28|328.98|323.28|328.98|323.28|328.98|323.28|1
1739135650000|2025-02-09 21:14:10|328.97|323.27|328.93|323.23|328.97|323.27|328.93|323.23|2
1739135660000|2025-02-09 21:14:20|328.94|323.24|328.94|323.24|328.94|323.24|328.94|323.24|1
1739135670000|2025-02-09 21:14:30|328.93|323.23|328.86|323.16|328.93|323.23|328.86|323.16|7
1739135680000|2025-02-09 21:14:40|328.85|323.15|328.85|323.15|328.85|323.15|328.85|323.15|1
1739135690000|2025-02-09 21:14:50|328.75|323.05|328.74|323.04|328.76|323.06|328.74|323.04|6
1739135700000|2025-02-09 21:15:00|328.75|323.05|328.73|323.03|328.75|323.05|328.73|323.03|3
1739135710000|2025-02-09 21:15:10|328.69|322.99|328.65|322.95|328.69|322.99|328.65|322.95|4
1739135720000|2025-02-09 21:15:20|328.67|322.97|328.77|323.07|328.77|323.07|328.67|322.97|7
1739135730000|2025-02-09 21:15:30|328.76|323.06|328.7|323|328.76|323.06|328.7|323|4
1739135740000|2025-02-09 21:15:40|328.71|323.01|328.84|323.14|328.84|323.14|328.71|323.01|4
1739135750000|2025-02-09 21:15:50|328.83|323.13|328.79|323.09|328.83|323.13|328.79|323.09|4
1739135760000|2025-02-09 21:16:00|328.78|323.08|328.87|323.17|328.87|323.17|328.76|323.06|11
1739135770000|2025-02-09 21:16:10|328.96|323.26|328.97|323.27|328.97|323.27|328.95|323.25|4
1739135780000|2025-02-09 21:16:20|328.96|323.26|328.93|323.23|328.96|323.26|328.93|323.23|4
1739135790000|2025-02-09 21:16:30|328.92|323.22|328.89|323.19|328.92|323.22|328.88|323.18|6
1739135800000|2025-02-09 21:16:40|328.9|323.2|329.04|323.34|329.04|323.34|328.9|323.2|7
1739135810000|2025-02-09 21:16:50|329.05|323.35|329.01|323.31|329.05|323.35|329.01|323.31|3
1739135820000|2025-02-09 21:17:00|329.02|323.32|329.02|323.32|329.02|323.32|329.02|323.32|1
1739135830000|2025-02-09 21:17:10|329.03|323.33|329.05|323.35|329.05|323.35|329.03|323.33|3
1739135840000|2025-02-09 21:17:20|329.16|323.46|329.1|323.4|329.16|323.46|329.1|323.4|7
1739135850000|2025-02-09 21:17:30|329.09|323.39|328.82|323.12|329.09|323.39|328.82|323.12|14
1739135860000|2025-02-09 21:17:40|328.81|323.11|328.69|322.99|328.81|323.11|328.69|322.99|12
1739135870000|2025-02-09 21:17:50|328.68|322.98|328.65|322.95|328.68|322.98|328.65|322.95|4
1739135880000|2025-02-09 21:18:00|328.64|322.94|328.48|322.78|328.64|322.94|328.48|322.78|11
1739135890000|2025-02-09 21:18:10|328.45|322.75|328.26|322.56|328.45|322.75|328.26|322.56|14
1739135900000|2025-02-09 21:18:20|328.23|322.53|328.2|322.5|328.25|322.55|328.2|322.5|10
1739135910000|2025-02-09 21:18:30|328.19|322.49|328.07|322.37|328.19|322.49|328.07|322.37|8
1739135920000|2025-02-09 21:18:40|328.06|322.36|328.01|322.31|328.07|322.37|328.01|322.31|10
1739135930000|2025-02-09 21:18:50|328|322.3|327.95|322.25|328|322.3|327.95|322.25|6
1739135940000|2025-02-09 21:19:00|327.92|322.22|327.93|322.23|327.93|322.23|327.87|322.17|7
1739135950000|2025-02-09 21:19:10|327.94|322.24|327.81|322.11|327.95|322.25|327.81|322.11|14
1739135960000|2025-02-09 21:19:20|327.79|322.09|327.66|321.96|327.79|322.09|327.66|321.96|11
1739135970000|2025-02-09 21:19:30|327.6|321.9|327.54|321.84|327.62|321.92|327.5|321.8|15
1739135980000|2025-02-09 21:19:40|327.56|321.86|327.7|322|327.71|322.01|327.56|321.86|10
1739135990000|2025-02-09 21:19:50|327.69|321.99|327.67|321.97|327.7|322|327.67|321.97|5
1739136000000|2025-02-09 21:20:00|327.65|321.95|327.63|321.93|327.65|321.95|327.62|321.92|4
1739136010000|2025-02-09 21:20:10|327.64|321.94|327.62|321.92|327.64|321.94|327.62|321.92|2
1739136020000|2025-02-09 21:20:20|327.63|321.93|327.88|322.18|327.88|322.18|327.63|321.93|12
1739136030000|2025-02-09 21:20:30|327.87|322.17|327.8|322.1|327.88|322.18|327.8|322.1|8
1739136040000|2025-02-09 21:20:40|327.79|322.09|327.8|322.1|327.8|322.1|327.78|322.08|4
1739136050000|2025-02-09 21:20:50|327.81|322.11|327.9|322.2|327.9|322.2|327.81|322.11|5
1739136060000|2025-02-09 21:21:00|327.91|322.21|327.93|322.23|327.93|322.23|327.91|322.21|3
1739136070000|2025-02-09 21:21:10|327.94|322.24|328.07|322.37|328.07|322.37|327.94|322.24|5
1739136080000|2025-02-09 21:21:20|328.08|322.38|328.06|322.36|328.09|322.39|328.06|322.36|4
1739136090000|2025-02-09 21:21:30|328.05|322.35|328.05|322.35|328.05|322.35|328.05|322.35|1
1739136100000|2025-02-09 21:21:40|328|322.3|327.98|322.28|328|322.3|327.98|322.28|5
1739136110000|2025-02-09 21:21:50|327.97|322.27|327.96|322.26|327.98|322.28|327.95|322.25|6
1739136120000|2025-02-09 21:22:00|327.95|322.25|327.9|322.2|327.95|322.25|327.9|322.2|6
1739136130000|2025-02-09 21:22:10|327.91|322.21|327.91|322.21|327.94|322.24|327.91|322.21|5
1739136140000|2025-02-09 21:22:20|327.88|322.18|327.84|322.14|327.88|322.18|327.84|322.14|9
1739136150000|2025-02-09 21:22:30|327.8|322.1|327.71|322.01|327.8|322.1|327.7|322|8
1739136160000|2025-02-09 21:22:40|327.7|322|327.66|321.96|327.71|322.01|327.66|321.96|7
1739136170000|2025-02-09 21:22:50|327.62|321.92|327.58|321.88|327.65|321.95|327.57|321.87|9
1739136180000|2025-02-09 21:23:00|327.59|321.89|327.57|321.87|327.6|321.9|327.57|321.87|3
1739136190000|2025-02-09 21:23:10|327.58|321.88|327.59|321.89|327.59|321.89|327.58|321.88|2
1739136200000|2025-02-09 21:23:20|327.58|321.88|327.57|321.87|327.58|321.88|327.56|321.86|3
1739136210000|2025-02-09 21:23:30|327.58|321.88|327.55|321.85|327.58|321.88|327.54|321.84|5
1739136220000|2025-02-09 21:23:40|327.56|321.86|327.53|321.83|327.57|321.87|327.53|321.83|7
1739136230000|2025-02-09 21:23:50|327.54|321.84|327.55|321.85|327.55|321.85|327.54|321.84|2
1739136240000|2025-02-09 21:24:00|327.53|321.83|327.55|321.85|327.55|321.85|327.53|321.83|3
1739136250000|2025-02-09 21:24:10|327.56|321.86|327.54|321.84|327.56|321.86|327.53|321.83|5
1739136260000|2025-02-09 21:24:20|327.55|321.85|327.52|321.82|327.57|321.87|327.52|321.82|5
1739136270000|2025-02-09 21:24:30|327.53|321.83|327.37|321.67|327.53|321.83|327.37|321.67|14
1739136280000|2025-02-09 21:24:40|327.36|321.66|327.12|321.42|327.36|321.66|327.1|321.4|16
1739136290000|2025-02-09 21:24:50|327.11|321.41|327.02|321.32|327.11|321.41|327.02|321.32|7
1739136300000|2025-02-09 21:25:00|327.01|321.31|326.93|321.23|327.01|321.31|326.93|321.23|7
1739136310000|2025-02-09 21:25:10|326.87|321.17|326.79|321.09|326.87|321.17|326.79|321.09|7
1739136320000|2025-02-09 21:25:20|326.77|321.07|326.27|320.57|326.77|321.07|326.27|320.57|15
1739136330000|2025-02-09 21:25:30|326.26|320.56|326.26|320.56|326.26|320.56|326.23|320.53|7
1739136340000|2025-02-09 21:25:40|326.25|320.55|326.28|320.58|326.32|320.62|326.25|320.55|15
1739136350000|2025-02-09 21:25:50|326.25|320.55|326.07|320.37|326.25|320.55|326.07|320.37|11
1739136360000|2025-02-09 21:26:00|326.08|320.38|326.06|320.36|326.08|320.38|326.05|320.35|7
1739136370000|2025-02-09 21:26:10|326.07|320.37|326.27|320.57|326.36|320.66|326.06|320.36|13
1739136380000|2025-02-09 21:26:20|326.26|320.56|326.27|320.57|326.27|320.57|326.25|320.55|6
1739136390000|2025-02-09 21:26:30|326.28|320.58|326.33|320.63|326.33|320.63|326.27|320.57|9
1739136400000|2025-02-09 21:26:40|326.47|320.77|326.44|320.74|326.48|320.78|326.44|320.74|8
1739136410000|2025-02-09 21:26:50|326.45|320.75|326.39|320.69|326.46|320.76|326.39|320.69|6
1739136420000|2025-02-09 21:27:00|326.33|320.63|326.4|320.7|326.4|320.7|326.33|320.63|10
1739136430000|2025-02-09 21:27:10|326.41|320.71|326.56|320.86|326.59|320.89|326.41|320.71|16
1739136440000|2025-02-09 21:27:20|326.54|320.84|326.49|320.79|326.55|320.85|326.48|320.78|9
1739136450000|2025-02-09 21:27:30|326.47|320.77|326.44|320.74|326.49|320.79|326.44|320.74|10
1739136460000|2025-02-09 21:27:40|326.45|320.75|326.57|320.87|326.57|320.87|326.45|320.75|6
1739136470000|2025-02-09 21:27:50|326.58|320.88|326.6|320.9|326.61|320.91|326.58|320.88|5
1739136480000|2025-02-09 21:28:00|326.56|320.86|326.54|320.84|326.56|320.86|326.54|320.84|3
1739136490000|2025-02-09 21:28:10|326.53|320.83|326.47|320.77|326.54|320.84|326.47|320.77|3
1739136500000|2025-02-09 21:28:20|326.51|320.81|326.5|320.8|326.51|320.81|326.49|320.79|6
1739136510000|2025-02-09 21:28:30|326.51|320.81|326.64|320.94|326.64|320.94|326.51|320.81|3
1739136520000|2025-02-09 21:28:40|326.65|320.95|326.67|320.97|326.67|320.97|326.65|320.95|5
1739136530000|2025-02-09 21:28:50|326.6|320.9|326.58|320.88|326.62|320.92|326.58|320.88|6
1739136540000|2025-02-09 21:29:00|326.57|320.87|326.49|320.79|326.58|320.88|326.48|320.78|6
1739136550000|2025-02-09 21:29:10|326.5|320.8|326.48|320.78|326.5|320.8|326.48|320.78|3
1739136560000|2025-02-09 21:29:20|326.47|320.77|326.43|320.73|326.48|320.78|326.42|320.72|8
1739136570000|2025-02-09 21:29:30|326.46|320.76|326.52|320.82|326.52|320.82|326.46|320.76|7
1739136580000|2025-02-09 21:29:40|326.53|320.83|326.57|320.87|326.58|320.88|326.53|320.83|4
1739136600000|2025-02-09 21:30:00|326.65|320.95|326.64|320.94|326.69|320.99|326.64|320.94|5
1739136610000|2025-02-09 21:30:10|326.59|320.89|326.37|320.67|326.59|320.89|326.37|320.67|20
1739136620000|2025-02-09 21:30:20|326.38|320.68|326.25|320.55|326.38|320.68|326.25|320.55|9
1739136630000|2025-02-09 21:30:30|326.24|320.54|326.16|320.46|326.25|320.55|326.16|320.46|12
1739136640000|2025-02-09 21:30:40|326.15|320.45|326.08|320.38|326.15|320.45|326.08|320.38|10
1739136650000|2025-02-09 21:30:50|326.06|320.36|326.02|320.32|326.06|320.36|326.02|320.32|6
1739136660000|2025-02-09 21:31:00|326.03|320.33|325.96|320.26|326.03|320.33|325.96|320.26|6
1739136670000|2025-02-09 21:31:10|325.95|320.25|325.78|320.08|325.96|320.26|325.74|320.04|14
1739136680000|2025-02-09 21:31:20|325.74|320.04|325.67|319.97|325.77|320.07|325.66|319.96|14
1739136690000|2025-02-09 21:31:30|325.68|319.98|325.29|319.59|325.68|319.98|325.26|319.56|14
1739136700000|2025-02-09 21:31:40|325.24|319.54|325.28|319.58|325.34|319.64|325.24|319.54|14
1739136710000|2025-02-09 21:31:50|325.27|319.57|325.34|319.64|325.34|319.64|325.26|319.56|7
1739136720000|2025-02-09 21:32:00|325.35|319.65|325.29|319.59|325.49|319.79|325.29|319.59|14
1739136730000|2025-02-09 21:32:10|325.28|319.58|325.3|319.6|325.3|319.6|325.24|319.54|12
1739136740000|2025-02-09 21:32:20|325.29|319.59|325.29|319.59|325.29|319.59|325.16|319.46|17
1739136750000|2025-02-09 21:32:30|325.25|319.55|325.23|319.53|325.29|319.59|325.18|319.48|8
1739136760000|2025-02-09 21:32:40|325.22|319.52|325.12|319.42|325.23|319.53|325.03|319.33|12
1739136770000|2025-02-09 21:32:50|325.11|319.41|325.03|319.33|325.12|319.42|325.01|319.31|9
1739136780000|2025-02-09 21:33:00|325.02|319.32|325.17|319.47|325.18|319.48|325.02|319.32|16
1739136790000|2025-02-09 21:33:10|325.18|319.48|325.2|319.5|325.31|319.61|325.18|319.48|11
1739136800000|2025-02-09 21:33:20|325.21|319.51|325.04|319.34|325.21|319.51|325.02|319.32|11
1739136810000|2025-02-09 21:33:30|325.03|319.33|325.03|319.33|325.03|319.33|325.02|319.32|3
1739136820000|2025-02-09 21:33:40|325.04|319.34|324.82|319.12|325.04|319.34|324.82|319.12|17
1739136830000|2025-02-09 21:33:50|324.83|319.13|324.78|319.08|324.84|319.14|324.78|319.08|8
1739136840000|2025-02-09 21:34:00|324.77|319.07|324.65|318.95|324.77|319.07|324.65|318.95|8
1739136850000|2025-02-09 21:34:10|324.64|318.94|324.75|319.05|324.75|319.05|324.64|318.94|12
1739136860000|2025-02-09 21:34:20|324.76|319.06|324.96|319.26|325.02|319.32|324.76|319.06|11
1739136870000|2025-02-09 21:34:30|324.91|319.21|324.91|319.21|324.92|319.22|324.79|319.09|11
1739136880000|2025-02-09 21:34:40|324.93|319.23|324.87|319.17|324.93|319.23|324.87|319.17|9
1739136890000|2025-02-09 21:34:50|324.88|319.18|324.86|319.16|324.89|319.19|324.86|319.16|4
1739136900000|2025-02-09 21:35:00|324.83|319.13|324.72|319.02|324.83|319.13|324.72|319.02|11
1739136910000|2025-02-09 21:35:10|324.73|319.03|324.72|319.02|324.77|319.07|324.72|319.02|11
1739136920000|2025-02-09 21:35:20|324.71|319.01|324.68|318.98|324.71|319.01|324.68|318.98|4
1739136930000|2025-02-09 21:35:30|324.7|319|324.76|319.06|324.77|319.07|324.68|318.98|9
1739136940000|2025-02-09 21:35:40|324.75|319.05|324.64|318.94|324.75|319.05|324.64|318.94|5
1739136950000|2025-02-09 21:35:50|324.65|318.95|324.68|318.98|324.68|318.98|324.65|318.95|6
1739136960000|2025-02-09 21:36:00|324.64|318.94|324.51|318.81|324.66|318.96|324.51|318.81|10
1739136970000|2025-02-09 21:36:10|324.53|318.83|324.49|318.79|324.62|318.92|324.49|318.79|10
1739136980000|2025-02-09 21:36:20|324.48|318.78|324.75|319.05|324.75|319.05|324.48|318.78|8
1739136990000|2025-02-09 21:36:30|324.77|319.07|325.1|319.4|325.1|319.4|324.74|319.04|13
1739137000000|2025-02-09 21:36:40|325.01|319.31|324.83|319.13|325.01|319.31|324.83|319.13|8
1739137010000|2025-02-09 21:36:50|324.82|319.12|324.73|319.03|324.82|319.12|324.73|319.03|7
1739137020000|2025-02-09 21:37:00|324.74|319.04|324.6|318.9|324.74|319.04|324.6|318.9|11
1739137030000|2025-02-09 21:37:10|324.59|318.89|324.54|318.84|324.59|318.89|324.54|318.84|5
1739137040000|2025-02-09 21:37:20|324.53|318.83|323.6|317.9|324.53|318.83|323.46|317.76|28
1739137050000|2025-02-09 21:37:30|323.71|318.01|323.88|318.18|323.88|318.18|323.7|318|17
1739137060000|2025-02-09 21:37:40|323.9|318.2|324.06|318.36|324.06|318.36|323.9|318.2|17
1739137070000|2025-02-09 21:37:50|324.07|318.37|324.12|318.42|324.22|318.52|324.07|318.37|11
1739137080000|2025-02-09 21:38:00|324.08|318.38|323.88|318.18|324.08|318.38|323.82|318.12|12
1739137090000|2025-02-09 21:38:10|323.89|318.19|323.66|317.96|323.89|318.19|323.66|317.96|12
1739137100000|2025-02-09 21:38:20|323.65|317.95|323.59|317.89|323.65|317.95|323.59|317.89|11
1739137110000|2025-02-09 21:38:30|323.58|317.88|323.33|317.63|323.58|317.88|323.33|317.63|11
1739137120000|2025-02-09 21:38:40|323.32|317.62|323.3|317.6|323.32|317.62|323.3|317.6|5
1739137130000|2025-02-09 21:38:50|323.29|317.59|323.24|317.54|323.29|317.59|323.24|317.54|6
1739137140000|2025-02-09 21:39:00|323.23|317.53|323.19|317.49|323.23|317.53|323.19|317.49|8
1739137150000|2025-02-09 21:39:10|323.18|317.48|323.17|317.47|323.18|317.48|323.17|317.47|4
1739137160000|2025-02-09 21:39:20|323.16|317.46|323.14|317.44|323.16|317.46|323.14|317.44|3
1739137170000|2025-02-09 21:39:30|323.13|317.43|323.1|317.4|323.13|317.43|323.1|317.4|4
1739137180000|2025-02-09 21:39:40|323.09|317.39|323.09|317.39|323.09|317.39|323.09|317.39|1
1739137190000|2025-02-09 21:39:50|323.08|317.38|323.09|317.39|323.09|317.39|323.06|317.36|4
1739137200000|2025-02-09 21:40:00|323.08|317.38|323.13|317.43|323.14|317.44|323.07|317.37|8
1739137210000|2025-02-09 21:40:10|323.12|317.42|323.12|317.42|323.12|317.42|323.12|317.42|1
1739137220000|2025-02-09 21:40:20|323.11|317.41|323.02|317.32|323.11|317.41|323.02|317.32|4
1739137230000|2025-02-09 21:40:30|323.01|317.31|323|317.3|323.01|317.31|323|317.3|2
1739137240000|2025-02-09 21:40:40|322.99|317.29|322.62|316.92|322.99|317.29|322.6|316.9|6
1739137250000|2025-02-09 21:40:50|322.63|316.93|322.67|316.97|322.68|316.98|322.63|316.93|9
1739137260000|2025-02-09 21:41:00|322.66|316.96|322.64|316.94|322.66|316.96|322.64|316.94|5
1739137270000|2025-02-09 21:41:10|322.65|316.95|322.88|317.18|322.88|317.18|322.65|316.95|17
1739137280000|2025-02-09 21:41:20|322.89|317.19|322.69|316.99|322.98|317.28|322.69|316.99|15
1739137290000|2025-02-09 21:41:30|322.66|316.96|322.63|316.93|322.7|317|322.63|316.93|10
1739137300000|2025-02-09 21:41:40|322.62|316.92|322.43|316.73|322.62|316.92|322.41|316.71|10
1739137310000|2025-02-09 21:41:50|322.44|316.74|322.35|316.65|322.45|316.75|322.31|316.61|9
1739137320000|2025-02-09 21:42:00|322.36|316.66|322.4|316.7|322.43|316.73|322.36|316.66|12
1739137330000|2025-02-09 21:42:10|322.41|316.71|322.5|316.8|322.5|316.8|322.4|316.7|12
1739137340000|2025-02-09 21:42:20|322.48|316.78|322.31|316.61|322.56|316.86|322.3|316.6|14
1739137350000|2025-02-09 21:42:30|322.33|316.63|322.35|316.65|322.35|316.65|322.33|316.63|7
1739137360000|2025-02-09 21:42:40|322.32|316.62|322.24|316.54|322.35|316.65|322.24|316.54|7
1739137370000|2025-02-09 21:42:50|322.23|316.53|322.19|316.49|322.23|316.53|322.18|316.48|6
1739137380000|2025-02-09 21:43:00|322.2|316.5|322.13|316.43|322.24|316.54|322.09|316.39|11
1739137390000|2025-02-09 21:43:10|322.14|316.44|322.27|316.57|322.28|316.58|322.14|316.44|17
1739137400000|2025-02-09 21:43:20|322.26|316.56|322.15|316.45|322.26|316.56|322.15|316.45|12
1739137410000|2025-02-09 21:43:30|322.13|316.43|321.86|316.16|322.13|316.43|321.74|316.04|15
1739137420000|2025-02-09 21:43:40|321.85|316.15|321.33|315.63|321.85|316.15|321.16|315.46|26
1739137430000|2025-02-09 21:43:50|321.32|315.62|321.24|315.54|321.32|315.62|320.82|315.12|24
1739137440000|2025-02-09 21:44:00|321.17|315.47|321.34|315.64|321.38|315.68|321.14|315.44|17
1739137450000|2025-02-09 21:44:10|321.29|315.59|321.05|315.35|321.34|315.64|321.05|315.35|22
1739137460000|2025-02-09 21:44:20|321.06|315.36|320.96|315.26|321.06|315.36|320.96|315.26|10
1739137470000|2025-02-09 21:44:30|320.95|315.25|320.86|315.16|320.95|315.25|320.86|315.16|8
1739137480000|2025-02-09 21:44:40|320.85|315.15|320.8|315.1|320.87|315.17|320.77|315.07|15
1739137490000|2025-02-09 21:44:50|320.73|315.03|320.63|314.93|320.74|315.04|320.62|314.92|10
1739137500000|2025-02-09 21:45:00|320.62|314.92|320.63|314.93|320.63|314.93|320.6|314.9|8
1739137510000|2025-02-09 21:45:10|320.64|314.94|320.01|314.31|320.74|315.04|320|314.3|14
1739137520000|2025-02-09 21:45:20|320.06|314.36|320.1|314.4|320.1|314.4|320.05|314.35|14
1739137530000|2025-02-09 21:45:30|320.11|314.41|319.9|314.2|320.11|314.41|319.9|314.2|12
1739137540000|2025-02-09 21:45:40|319.88|314.18|319.74|314.04|319.88|314.18|319.73|314.03|19
1739137550000|2025-02-09 21:45:50|319.73|314.03|319.52|313.82|319.73|314.03|319.51|313.81|17
1739137560000|2025-02-09 21:46:00|319.53|313.83|320|314.3|320.02|314.32|319.51|313.81|11
1739137570000|2025-02-09 21:46:10|320.02|314.32|320.05|314.35|320.05|314.35|319.99|314.29|14
1739137580000|2025-02-09 21:46:20|320.06|314.36|319.83|314.13|320.1|314.4|319.83|314.13|15
1739137590000|2025-02-09 21:46:30|319.84|314.14|320.11|314.41|320.11|314.41|319.84|314.14|9
1739137600000|2025-02-09 21:46:40|320.12|314.42|320.16|314.46|320.17|314.47|320.12|314.42|12
1739137610000|2025-02-09 21:46:50|320.12|314.42|320.05|314.35|320.12|314.42|319.97|314.27|10
1739137620000|2025-02-09 21:47:00|320.09|314.39|320.8|315.1|320.8|315.1|320.09|314.39|16
1739137630000|2025-02-09 21:47:10|320.79|315.09|320.89|315.19|320.89|315.19|320.79|315.09|13
1739137640000|2025-02-09 21:47:20|320.9|315.2|320.99|315.29|320.99|315.29|320.9|315.2|10
1739137650000|2025-02-09 21:47:30|321|315.3|320.9|315.2|321.04|315.34|320.9|315.2|11
1739137660000|2025-02-09 21:47:40|320.91|315.21|320.83|315.13|320.92|315.22|320.82|315.12|11
1739137670000|2025-02-09 21:47:50|320.82|315.12|320.85|315.15|320.85|315.15|320.81|315.11|6
1739137680000|2025-02-09 21:48:00|320.84|315.14|320.18|314.48|320.86|315.16|320.18|314.48|17
1739137690000|2025-02-09 21:48:10|320.13|314.43|319.97|314.27|320.13|314.43|319.95|314.25|14
1739137700000|2025-02-09 21:48:20|319.96|314.26|319.63|313.93|319.96|314.26|319.63|313.93|13
1739137710000|2025-02-09 21:48:30|319.65|313.95|319.5|313.8|319.66|313.96|319.5|313.8|15
1739137720000|2025-02-09 21:48:40|319.49|313.79|319.29|313.59|319.49|313.79|319.24|313.54|13
1739137730000|2025-02-09 21:48:50|319.28|313.58|319.03|313.33|319.28|313.58|319.03|313.33|15
1739137740000|2025-02-09 21:49:00|318.99|313.29|318.35|312.65|318.99|313.29|318.33|312.63|12
1739137750000|2025-02-09 21:49:10|318.39|312.69|318|312.3|318.39|312.69|318|312.3|13
1739137760000|2025-02-09 21:49:20|318.05|312.35|317.93|312.23|318.05|312.35|317.93|312.23|12
1739137770000|2025-02-09 21:49:30|317.57|311.87|317.4|311.7|317.57|311.87|317.33|311.63|14
1739137780000|2025-02-09 21:49:40|317.41|311.71|317.47|311.77|317.5|311.8|317.39|311.69|10
1739137790000|2025-02-09 21:49:50|317.48|311.78|317.87|312.17|317.87|312.17|317.47|311.77|16
1739137800000|2025-02-09 21:50:00|317.95|312.25|318.78|313.08|318.78|313.08|317.92|312.22|16
1739137810000|2025-02-09 21:50:10|318.8|313.1|318.65|312.95|318.81|313.11|318.59|312.89|15
1739137820000|2025-02-09 21:50:20|318.64|312.94|318.55|312.85|318.64|312.94|318.45|312.75|13
1739137830000|2025-02-09 21:50:30|318.5|312.8|318.36|312.66|318.5|312.8|318.18|312.48|18
1739137840000|2025-02-09 21:50:40|318.37|312.67|318.29|312.59|318.42|312.72|318.29|312.59|16
1739137850000|2025-02-09 21:50:50|318.31|312.61|318.21|312.51|318.35|312.65|318.21|312.51|8
1739137860000|2025-02-09 21:51:00|318.2|312.5|318.16|312.46|318.21|312.51|318.08|312.38|23
1739137870000|2025-02-09 21:51:10|318.12|312.42|318.17|312.47|318.23|312.53|318.05|312.35|16
1739137880000|2025-02-09 21:51:20|318.11|312.41|317.93|312.23|318.19|312.49|317.93|312.23|16
1739137890000|2025-02-09 21:51:30|317.92|312.22|317.83|312.13|317.92|312.22|317.73|312.03|17
1739137900000|2025-02-09 21:51:40|317.84|312.14|317.77|312.07|317.91|312.21|317.77|312.07|12
1739137910000|2025-02-09 21:51:50|317.78|312.08|317.55|311.85|317.78|312.08|317.54|311.84|15
1739137920000|2025-02-09 21:52:00|317.54|311.84|317.48|311.78|317.54|311.84|317.45|311.75|17
1739137930000|2025-02-09 21:52:10|317.49|311.79|317.77|312.07|317.77|312.07|317.49|311.79|8
1739137940000|2025-02-09 21:52:20|317.78|312.08|318.24|312.54|318.24|312.54|317.78|312.08|20
1739137950000|2025-02-09 21:52:30|318.18|312.48|318.11|312.41|318.27|312.57|318.11|312.41|12
1739137960000|2025-02-09 21:52:40|318.1|312.4|317.69|311.99|318.11|312.41|317.68|311.98|18
1739137970000|2025-02-09 21:52:50|317.65|311.95|317.38|311.68|317.65|311.95|317.38|311.68|10
1739137980000|2025-02-09 21:53:00|317.37|311.67|317.4|311.7|317.4|311.7|317.36|311.66|7
1739137990000|2025-02-09 21:53:10|317.39|311.69|317.36|311.66|317.41|311.71|317.36|311.66|5
1739138000000|2025-02-09 21:53:20|317.35|311.65|317.31|311.61|317.35|311.65|317.31|311.61|3
1739138010000|2025-02-09 21:53:30|317.3|311.6|317.42|311.72|317.47|311.77|317.3|311.6|9
1739138020000|2025-02-09 21:53:40|317.4|311.7|317.35|311.65|317.4|311.7|317.35|311.65|8
1739138030000|2025-02-09 21:53:50|317.34|311.64|317.46|311.76|317.47|311.77|317.33|311.63|5
1739138040000|2025-02-09 21:54:00|317.43|311.73|317.26|311.56|317.43|311.73|317.26|311.56|8
1739138050000|2025-02-09 21:54:10|317.25|311.55|317.25|311.55|317.25|311.55|317.23|311.53|6
1739138060000|2025-02-09 21:54:20|317.26|311.56|317.55|311.85|317.55|311.85|317.26|311.56|12
1739138070000|2025-02-09 21:54:30|317.59|311.89|317.87|312.17|317.9|312.2|317.59|311.89|12
1739138080000|2025-02-09 21:54:40|317.88|312.18|317.84|312.14|317.88|312.18|317.81|312.11|16
1739138090000|2025-02-09 21:54:50|317.82|312.12|317.49|311.79|317.83|312.13|317.49|311.79|15
1739138100000|2025-02-09 21:55:00|317.5|311.8|317.43|311.73|317.5|311.8|317.42|311.72|12
1739138110000|2025-02-09 21:55:10|317.4|311.7|317.49|311.79|317.49|311.79|317.38|311.68|11
1739138120000|2025-02-09 21:55:20|317.55|311.85|318.01|312.31|318.01|312.31|317.55|311.85|14
1739138130000|2025-02-09 21:55:30|318.15|312.45|318.38|312.68|318.38|312.68|318.14|312.44|15
1739138140000|2025-02-09 21:55:40|318.4|312.7|318.63|312.93|318.68|312.98|318.4|312.7|13
1739138150000|2025-02-09 21:55:50|318.64|312.94|318.92|313.22|318.92|313.22|318.63|312.93|16
1739138160000|2025-02-09 21:56:00|318.93|313.23|318.93|313.23|319.04|313.34|318.91|313.21|12
1739138170000|2025-02-09 21:56:10|318.85|313.15|318.34|312.64|318.85|313.15|318.34|312.64|18
1739138180000|2025-02-09 21:56:20|318.35|312.65|318.02|312.32|318.35|312.65|318.02|312.32|16
1739138190000|2025-02-09 21:56:30|317.98|312.28|317.81|312.11|317.98|312.28|317.78|312.08|9
1739138200000|2025-02-09 21:56:40|317.8|312.1|317.8|312.1|317.8|312.1|317.76|312.06|3
1739138210000|2025-02-09 21:56:50|317.82|312.12|317.96|312.26|317.96|312.26|317.82|312.12|10
1739138220000|2025-02-09 21:57:00|318.17|312.47|318.48|312.78|318.48|312.78|318.16|312.46|14
1739138230000|2025-02-09 21:57:10|318.47|312.77|318.86|313.16|318.86|313.16|318.47|312.77|12
1739138240000|2025-02-09 21:57:20|318.89|313.19|318.98|313.28|318.98|313.28|318.88|313.18|12
1739138250000|2025-02-09 21:57:30|318.96|313.26|318.93|313.23|318.98|313.28|318.91|313.21|10
1739138260000|2025-02-09 21:57:40|318.94|313.24|319|313.3|319.02|313.32|318.94|313.24|9
1739138270000|2025-02-09 21:57:50|319.02|313.32|318.92|313.22|319.05|313.35|318.9|313.2|14
1739138280000|2025-02-09 21:58:00|318.9|313.2|319.31|313.61|319.34|313.64|318.9|313.2|14
1739138290000|2025-02-09 21:58:10|319.24|313.54|319.03|313.33|319.24|313.54|318.98|313.28|13
1739138300000|2025-02-09 21:58:20|319.04|313.34|319.31|313.61|319.31|313.61|319.01|313.31|13
1739138310000|2025-02-09 21:58:30|319.38|313.68|319.38|313.68|319.49|313.79|319.38|313.68|11
1739138320000|2025-02-09 21:58:40|319.39|313.69|319.72|314.02|319.73|314.03|319.39|313.69|11
1739138330000|2025-02-09 21:58:50|319.71|314.01|319.72|314.02|319.74|314.04|319.71|314.01|15
1739138340000|2025-02-09 21:59:00|319.71|314.01|319.45|313.75|319.71|314.01|319.45|313.75|17
1739138350000|2025-02-09 21:59:10|319.49|313.79|319.8|314.1|319.8|314.1|319.49|313.79|9
1739138360000|2025-02-09 21:59:20|319.81|314.11|319.77|314.07|319.89|314.19|319.77|314.07|9
1739138370000|2025-02-09 21:59:30|319.78|314.08|319.61|313.91|319.78|314.08|319.59|313.89|10
1739138380000|2025-02-09 21:59:40|319.6|313.9|319.59|313.89|319.6|313.9|319.52|313.82|10
1739138390000|2025-02-09 21:59:50|319.57|313.87|319.33|313.63|319.58|313.88|319.33|313.63|9
1739138400000|2025-02-09 22:00:00|319.29|313.59|318.79|313.09|319.29|313.59|318.79|313.09|11
1739138410000|2025-02-09 22:00:10|318.74|313.04|318.31|312.61|318.74|313.04|318.29|312.59|13
1739138420000|2025-02-09 22:00:20|318.32|312.62|317.77|312.07|318.34|312.64|317.77|312.07|24
1739138430000|2025-02-09 22:00:30|317.78|312.08|317.8|312.1|317.8|312.1|317.68|311.98|19
1739138440000|2025-02-09 22:00:40|317.81|312.11|317.44|311.74|317.81|312.11|317.44|311.74|17
1739138450000|2025-02-09 22:00:50|317.43|311.73|316.47|310.77|317.43|311.73|316.26|310.56|22
1739138460000|2025-02-09 22:01:00|316.48|310.78|317.51|311.81|317.51|311.81|316.48|310.78|21
1739138470000|2025-02-09 22:01:10|317.55|311.85|317.83|312.13|317.83|312.13|317.55|311.85|14
1739138480000|2025-02-09 22:01:20|318.01|312.31|318.07|312.37|318.07|312.37|318.01|312.31|8
1739138490000|2025-02-09 22:01:30|318.1|312.4|317.73|312.03|318.14|312.44|317.72|312.02|15
1739138500000|2025-02-09 22:01:40|317.69|311.99|317.47|311.77|317.88|312.18|317.47|311.77|19
1739138510000|2025-02-09 22:01:50|317.48|311.78|316.96|311.26|317.49|311.79|316.96|311.26|12
1739138520000|2025-02-09 22:02:00|316.97|311.27|316.94|311.24|316.99|311.29|316.88|311.18|14
1739138530000|2025-02-09 22:02:10|316.92|311.22|317.43|311.73|317.43|311.73|316.86|311.16|16
1739138540000|2025-02-09 22:02:20|317.44|311.74|317.32|311.62|317.5|311.8|317.28|311.58|17
1739138550000|2025-02-09 22:02:30|317.33|311.63|315.88|313.18|317.52|313.18|315.88|311.63|17
1739138560000|2025-02-09 22:02:40|315.89|313.19|315.99|313.29|315.99|313.29|315.89|313.19|12
1739138570000|2025-02-09 22:02:50|316|313.3|315.93|313.23|316.07|313.37|315.92|313.22|16
1739138580000|2025-02-09 22:03:00|315.92|313.22|315.4|312.7|315.92|313.22|315.39|312.69|16
1739138590000|2025-02-09 22:03:10|315.39|312.69|315.3|312.6|315.39|312.69|315.29|312.59|16
1739138600000|2025-02-09 22:03:20|315.28|312.58|315.05|312.35|315.28|312.58|315.05|312.35|11
1739138610000|2025-02-09 22:03:30|315.04|312.34|315.07|312.37|315.07|312.37|314.91|312.21|12
1739138620000|2025-02-09 22:03:40|315.1|312.4|315.36|312.66|315.54|312.84|315.1|312.4|16
1739138630000|2025-02-09 22:03:50|315.3|312.6|315.3|312.6|315.37|312.67|315.16|312.46|13
1739138640000|2025-02-09 22:04:00|315.31|312.61|315.11|312.41|315.37|312.67|315.11|312.41|14
1739138650000|2025-02-09 22:04:10|315.12|312.42|315.05|312.35|315.15|312.45|315.04|312.34|19
1739138660000|2025-02-09 22:04:20|315.06|312.36|315.05|312.35|315.14|312.44|315.05|312.35|13
1739138670000|2025-02-09 22:04:30|315.06|312.36|315.59|312.89|315.59|312.89|315.06|312.36|22
1739138680000|2025-02-09 22:04:40|315.6|312.9|315.49|312.79|315.61|312.91|315.28|312.58|21
1739138690000|2025-02-09 22:04:50|315.53|312.83|315.28|312.58|315.54|312.84|315.28|312.58|11
1739138700000|2025-02-09 22:05:00|315.29|312.59|315.2|312.5|315.34|312.64|315.15|312.45|26
1739138710000|2025-02-09 22:05:10|315.21|312.51|315.05|312.35|315.22|312.52|315.05|312.35|20
1739138720000|2025-02-09 22:05:20|315.04|312.34|314.75|312.05|315.04|312.34|314.73|312.03|13
1739138730000|2025-02-09 22:05:30|314.76|312.06|314.93|312.23|315.04|312.34|314.76|312.06|18
1739138740000|2025-02-09 22:05:40|314.94|312.24|314.71|312.01|314.94|312.24|314.64|311.94|23
1739138750000|2025-02-09 22:05:50|314.65|311.95|314.64|311.94|314.67|311.97|314.64|311.94|6
1739138760000|2025-02-09 22:06:00|314.65|311.95|314.53|311.83|314.65|311.95|314.5|311.8|12
1739138770000|2025-02-09 22:06:10|314.54|311.84|314.49|311.79|314.56|311.86|314.49|311.79|12
1739138780000|2025-02-09 22:06:20|314.52|311.82|315.08|312.38|315.08|312.38|314.52|311.82|17
1739138790000|2025-02-09 22:06:30|315.12|312.42|315.37|312.67|315.42|312.72|315.12|312.42|15
1739138800000|2025-02-09 22:06:40|315.38|312.68|315.46|312.76|315.46|312.76|315.26|312.56|22
1739138810000|2025-02-09 22:06:50|315.47|312.77|315.37|312.67|315.47|312.77|315.36|312.66|10
1739138820000|2025-02-09 22:07:00|315.38|312.68|315.33|312.63|315.45|312.75|315.33|312.63|15
1739138830000|2025-02-09 22:07:10|315.34|312.64|315.37|312.67|315.42|312.72|315.33|312.63|13
1739138840000|2025-02-09 22:07:20|315.38|312.68|315.42|312.72|315.48|312.78|315.37|312.67|17
1739138850000|2025-02-09 22:07:30|315.43|312.73|315.8|313.1|315.81|313.11|315.34|312.64|27
1739138860000|2025-02-09 22:07:40|315.81|313.11|315.8|313.1|315.82|313.12|315.77|313.07|14
1739138870000|2025-02-09 22:07:50|315.79|313.09|315.79|313.09|315.87|313.17|315.79|313.09|14
1739138880000|2025-02-09 22:08:00|315.8|313.1|315.77|313.07|315.94|313.24|315.76|313.06|19
1739138890000|2025-02-09 22:08:10|315.78|313.08|315.6|312.9|315.78|313.08|315.51|312.81|21
1739138900000|2025-02-09 22:08:20|315.59|312.89|315.32|312.62|315.61|312.91|315.3|312.6|20
1739138910000|2025-02-09 22:08:30|315.33|312.63|315.44|312.74|315.51|312.81|315.33|312.63|16
1739138920000|2025-02-09 22:08:40|315.45|312.75|315.43|312.73|315.47|312.77|315.39|312.69|8
1739138930000|2025-02-09 22:08:50|315.47|312.77|315.82|313.12|315.89|313.19|315.47|312.77|20
1739138940000|2025-02-09 22:09:00|315.83|313.13|315.79|313.09|315.91|313.21|315.79|313.09|14
1739138950000|2025-02-09 22:09:10|315.74|313.04|315.96|313.26|315.96|313.26|315.67|312.97|24
1739138960000|2025-02-09 22:09:20|315.97|313.27|315.97|313.27|315.99|313.29|315.95|313.25|13
1739138970000|2025-02-09 22:09:30|315.94|313.24|315.97|313.27|315.97|313.27|315.83|313.13|12
1739138980000|2025-02-09 22:09:40|315.98|313.28|316.25|313.55|316.25|313.55|315.98|313.28|19
1739138990000|2025-02-09 22:09:50|316.18|313.48|316.26|313.56|316.26|313.56|316.17|313.47|13
1739139000000|2025-02-09 22:10:00|316.27|313.57|316.23|313.53|316.33|313.63|316.2|313.5|17
1739139010000|2025-02-09 22:10:10|316.24|313.54|316.52|313.82|316.61|313.91|316.24|313.54|16
1739139020000|2025-02-09 22:10:20|316.53|313.83|316.89|314.19|316.89|314.19|316.53|313.83|17
1739139030000|2025-02-09 22:10:30|316.92|314.22|316.97|314.27|316.98|314.28|316.92|314.22|13
1739139040000|2025-02-09 22:10:40|316.93|314.23|316.94|314.24|316.94|314.24|316.79|314.09|17
1739139050000|2025-02-09 22:10:50|316.95|314.25|316.98|314.28|317.02|314.32|316.95|314.25|15
1739139060000|2025-02-09 22:11:00|316.99|314.29|317.16|314.46|317.16|314.46|316.98|314.28|9
1739139070000|2025-02-09 22:11:10|317.17|314.47|317.16|314.46|317.18|314.48|317.06|314.36|18
1739139080000|2025-02-09 22:11:20|317.17|314.47|317.37|314.67|317.39|314.69|317.17|314.47|10
1739139090000|2025-02-09 22:11:30|317.38|314.68|318.1|315.4|318.1|315.4|317.38|314.68|20
1739139100000|2025-02-09 22:11:40|318.11|315.41|318.71|316.01|318.71|316.01|318.11|315.41|16
1739139110000|2025-02-09 22:11:50|318.72|316.02|318.93|316.23|318.93|316.23|318.72|316.02|15
1739139120000|2025-02-09 22:12:00|318.89|316.19|318.51|315.81|318.89|316.19|318.42|315.72|21
1739139130000|2025-02-09 22:12:10|318.52|315.82|318.47|315.77|318.55|315.85|318.45|315.75|16
1739139140000|2025-02-09 22:12:20|318.48|315.78|318.15|315.45|318.48|315.78|318.15|315.45|16
1739139150000|2025-02-09 22:12:30|318.14|315.44|317.79|315.09|318.14|315.44|317.75|315.05|14
1739139160000|2025-02-09 22:12:40|317.8|315.1|317.61|314.91|317.86|315.16|317.6|314.9|10
1739139170000|2025-02-09 22:12:50|317.6|314.9|318.18|315.48|318.18|315.48|317.6|314.9|15
1739139180000|2025-02-09 22:13:00|318.19|315.49|318.35|315.65|318.45|315.75|318.19|315.49|21
1739139190000|2025-02-09 22:13:10|318.36|315.66|318.5|315.8|318.5|315.8|318.35|315.65|17
1739139200000|2025-02-09 22:13:20|318.43|315.73|318.39|315.69|318.46|315.76|318.39|315.69|7
1739139210000|2025-02-09 22:13:30|318.38|315.68|318.4|315.7|318.41|315.71|318.37|315.67|10
1739139220000|2025-02-09 22:13:40|318.41|315.71|318.47|315.77|318.5|315.8|318.41|315.71|16
1739139230000|2025-02-09 22:13:50|318.48|315.78|318.38|315.68|318.49|315.79|318.32|315.62|12
1739139240000|2025-02-09 22:14:00|318.39|315.69|318.52|315.82|318.52|315.82|318.39|315.69|16
1739139250000|2025-02-09 22:14:10|318.53|315.83|318.73|316.03|318.73|316.03|318.51|315.81|12
1739139260000|2025-02-09 22:14:20|318.7|316|318.53|315.83|318.71|316.01|318.53|315.83|11
1739139270000|2025-02-09 22:14:30|318.52|315.82|318.38|315.68|318.52|315.82|318.38|315.68|7
1739139280000|2025-02-09 22:14:40|318.4|315.7|318.39|315.69|318.42|315.72|318.38|315.68|5
1739139290000|2025-02-09 22:14:50|318.4|315.7|318.35|315.65|318.41|315.71|318.35|315.65|9
1739139300000|2025-02-09 22:15:00|318.27|315.57|317.99|315.29|318.27|315.57|317.99|315.29|11
1739139310000|2025-02-09 22:15:10|317.96|315.26|317.87|315.17|317.96|315.26|317.85|315.15|10
1739139320000|2025-02-09 22:15:20|317.88|315.18|317.96|315.26|317.97|315.27|317.88|315.18|11
1739139330000|2025-02-09 22:15:30|317.97|315.27|317.75|315.05|317.97|315.27|317.75|315.05|13
1739139340000|2025-02-09 22:15:40|317.72|315.02|317.7|315|317.73|315.03|317.68|314.98|14
1739139350000|2025-02-09 22:15:50|317.71|315.01|317.73|315.03|317.86|315.16|317.7|315|17
1739139360000|2025-02-09 22:16:00|317.74|315.04|317.58|314.88|317.76|315.06|317.58|314.88|8
1739139370000|2025-02-09 22:16:10|317.41|314.71|317.47|314.77|317.54|314.84|317.41|314.71|18
1739139380000|2025-02-09 22:16:20|317.48|314.78|317.6|314.9|317.6|314.9|317.48|314.78|13
1739139390000|2025-02-09 22:16:30|317.61|314.91|317.84|315.14|317.84|315.14|317.61|314.91|15
1739139400000|2025-02-09 22:16:40|317.83|315.13|317.71|315.01|317.85|315.15|317.7|315|10
1739139410000|2025-02-09 22:16:50|317.68|314.98|317.62|314.92|317.68|314.98|317.59|314.89|10
1739139420000|2025-02-09 22:17:00|317.63|314.93|317.74|315.04|317.74|315.04|317.63|314.93|15
1739139430000|2025-02-09 22:17:10|317.75|315.05|317.76|315.06|317.77|315.07|317.73|315.03|10
1739139440000|2025-02-09 22:17:20|317.75|315.05|317.78|315.08|317.78|315.08|317.75|315.05|6
1739139450000|2025-02-09 22:17:30|317.79|315.09|317.96|315.26|317.96|315.26|317.79|315.09|9
1739139460000|2025-02-09 22:17:40|317.97|315.27|317.88|315.18|317.97|315.27|317.87|315.17|14
1739139470000|2025-02-09 22:17:50|317.89|315.19|317.93|315.23|317.93|315.23|317.88|315.18|7
1739139480000|2025-02-09 22:18:00|317.89|315.19|317.92|315.22|317.93|315.23|317.89|315.19|6
1739139490000|2025-02-09 22:18:10|317.93|315.23|317.87|315.17|317.93|315.23|317.84|315.14|8
1739139500000|2025-02-09 22:18:20|317.88|315.18|317.82|315.12|317.97|315.27|317.81|315.11|16
1739139510000|2025-02-09 22:18:30|317.77|315.07|317.65|314.95|317.77|315.07|317.64|314.94|11
1739139520000|2025-02-09 22:18:40|317.64|314.94|318.04|315.34|318.04|315.34|317.64|314.94|17
1739139530000|2025-02-09 22:18:50|318.1|315.4|318.19|315.49|318.21|315.51|318.1|315.4|10
1739139540000|2025-02-09 22:19:00|318.2|315.5|318.21|315.51|318.28|315.58|318.19|315.49|13
1739139550000|2025-02-09 22:19:10|318.22|315.52|318.52|315.82|318.52|315.82|318.22|315.52|14
1739139560000|2025-02-09 22:19:20|318.53|315.83|318.53|315.83|318.54|315.84|318.5|315.8|5
1739139570000|2025-02-09 22:19:30|318.54|315.84|318.41|315.71|318.54|315.84|318.4|315.7|10
1739139580000|2025-02-09 22:19:40|318.42|315.72|318.42|315.72|318.45|315.75|318.4|315.7|9
1739139590000|2025-02-09 22:19:50|318.44|315.74|318.43|315.73|318.5|315.8|318.39|315.69|19
1739139600000|2025-02-09 22:20:00|318.44|315.74|318.53|315.83|318.53|315.83|318.44|315.74|13
1739139610000|2025-02-09 22:20:10|318.64|315.94|318.82|316.12|318.82|316.12|318.64|315.94|7
1739139620000|2025-02-09 22:20:20|318.83|316.13|318.85|316.15|318.85|316.15|318.8|316.1|11
1739139630000|2025-02-09 22:20:30|318.89|316.19|318.95|316.25|318.95|316.25|318.89|316.19|8
1739139640000|2025-02-09 22:20:40|318.96|316.26|319.17|316.47|319.17|316.47|318.96|316.26|11
1739139650000|2025-02-09 22:20:50|319.16|316.46|319.09|316.39|319.16|316.46|319.09|316.39|2
1739139670000|2025-02-09 22:21:10|319.1|316.4|319.28|316.58|319.28|316.58|319.1|316.4|10
1739139680000|2025-02-09 22:21:20|319.29|316.59|319.44|316.74|319.44|316.74|319.29|316.59|12
1739139690000|2025-02-09 22:21:30|319.45|316.75|319.47|316.77|319.47|316.77|319.41|316.71|14
1739139700000|2025-02-09 22:21:40|319.48|316.78|319.96|317.26|319.96|317.26|319.48|316.78|13
1739139710000|2025-02-09 22:21:50|319.97|317.27|320.04|317.34|320.04|317.34|319.97|317.27|7
1739139720000|2025-02-09 22:22:00|320.05|317.35|319.97|317.27|320.05|317.35|319.97|317.27|7
1739139730000|2025-02-09 22:22:10|319.98|317.28|320|317.3|320|317.3|319.98|317.28|3
1739139740000|2025-02-09 22:22:20|320.01|317.31|320.11|317.41|320.11|317.41|320.01|317.31|10
1739139750000|2025-02-09 22:22:30|320.12|317.42|320.27|317.57|320.27|317.57|320.12|317.42|6
1739139760000|2025-02-09 22:22:40|320.28|317.58|320.56|317.86|320.59|317.89|320.28|317.58|11
1739139770000|2025-02-09 22:22:50|320.57|317.87|320.61|317.91|320.61|317.91|320.57|317.87|5
1739139780000|2025-02-09 22:23:00|320.62|317.92|320.57|317.87|320.64|317.94|320.55|317.85|9
1739139790000|2025-02-09 22:23:10|320.56|317.86|320.42|317.72|320.56|317.86|320.4|317.7|12
1739139800000|2025-02-09 22:23:20|320.43|317.73|320.55|317.85|320.55|317.85|320.43|317.73|13
1739139810000|2025-02-09 22:23:30|320.56|317.86|320.59|317.89|320.59|317.89|320.55|317.85|10
1739139820000|2025-02-09 22:23:40|320.58|317.88|320.66|317.96|320.66|317.96|320.58|317.88|8
1739139830000|2025-02-09 22:23:50|320.67|317.97|320.91|318.21|320.91|318.21|320.67|317.97|10
1739139840000|2025-02-09 22:24:00|320.92|318.22|321|318.3|321.01|318.31|320.92|318.22|12
1739139850000|2025-02-09 22:24:10|321.14|318.44|321.03|318.33|321.14|318.44|321.03|318.33|6
1739139860000|2025-02-09 22:24:20|320.93|318.23|320.92|318.22|320.93|318.23|320.92|318.22|2
1739139870000|2025-02-09 22:24:30|320.89|318.19|320.8|318.1|320.89|318.19|320.8|318.1|4
1739139880000|2025-02-09 22:24:40|320.81|318.11|320.83|318.13|320.83|318.13|320.79|318.09|9
1739139890000|2025-02-09 22:24:50|320.82|318.12|320.84|318.14|320.84|318.14|320.82|318.12|5
1739139900000|2025-02-09 22:25:00|320.82|318.12|320.74|318.04|320.85|318.15|320.74|318.04|9
1739139910000|2025-02-09 22:25:10|320.73|318.03|320.68|317.98|320.73|318.03|320.52|317.82|19
1739139920000|2025-02-09 22:25:20|320.67|317.97|320.31|317.61|320.67|317.97|320.31|317.61|11
1739139930000|2025-02-09 22:25:30|320.33|317.63|320.09|317.39|320.33|317.63|320.08|317.38|14
1739139940000|2025-02-09 22:25:40|320.08|317.38|320.13|317.43|320.13|317.43|320.08|317.38|6
1739139950000|2025-02-09 22:25:50|320.14|317.44|320.25|317.55|320.25|317.55|320.14|317.44|10
1739139960000|2025-02-09 22:26:00|320.26|317.56|320.25|317.55|320.26|317.56|320.25|317.55|4
1739139970000|2025-02-09 22:26:10|320.12|317.42|320.19|317.49|320.19|317.49|320.09|317.39|11
1739139980000|2025-02-09 22:26:20|320.18|317.48|320.3|317.6|320.3|317.6|320.18|317.48|17
1739139990000|2025-02-09 22:26:30|320.31|317.61|320.32|317.62|320.32|317.62|320.31|317.61|2
1739140000000|2025-02-09 22:26:40|320.35|317.65|320.33|317.63|320.37|317.67|320.33|317.63|6
1739140010000|2025-02-09 22:26:50|320.34|317.64|320.44|317.74|320.44|317.74|320.34|317.64|10
1739140020000|2025-02-09 22:27:00|320.45|317.75|320.53|317.83|320.53|317.83|320.45|317.75|9
1739140030000|2025-02-09 22:27:10|320.54|317.84|320.54|317.84|320.55|317.85|320.54|317.84|3
1739140050000|2025-02-09 22:27:30|320.71|318.01|320.71|318.01|320.71|318.01|320.71|318.01|1
1739140060000|2025-02-09 22:27:40|320.7|318|320.64|317.94|320.7|318|320.64|317.94|9
1739140070000|2025-02-09 22:27:50|320.59|317.89|320.66|317.96|320.66|317.96|320.59|317.89|10
1739140080000|2025-02-09 22:28:00|320.67|317.97|320.66|317.96|320.67|317.97|320.64|317.94|4
1739140090000|2025-02-09 22:28:10|320.67|317.97|320.71|318.01|320.71|318.01|320.67|317.97|8
1739140100000|2025-02-09 22:28:20|320.72|318.02|320.92|318.22|320.92|318.22|320.72|318.02|8
1739140110000|2025-02-09 22:28:30|320.93|318.23|320.92|318.22|320.96|318.26|320.92|318.22|6
1739140120000|2025-02-09 22:28:40|320.91|318.21|320.9|318.2|320.92|318.22|320.9|318.2|4
1739140130000|2025-02-09 22:28:50|320.91|318.21|320.9|318.2|320.91|318.21|320.9|318.2|4
1739140140000|2025-02-09 22:29:00|320.87|318.17|320.83|318.13|320.87|318.17|320.81|318.11|5
1739140150000|2025-02-09 22:29:10|320.82|318.12|320.83|318.13|320.83|318.13|320.82|318.12|2
1739140160000|2025-02-09 22:29:20|320.82|318.12|320.84|318.14|320.84|318.14|320.82|318.12|3
1739140170000|2025-02-09 22:29:30|320.83|318.13|320.83|318.13|320.83|318.13|320.83|318.13|1
1739140180000|2025-02-09 22:29:40|320.84|318.14|320.84|318.14|320.84|318.14|320.84|318.14|1
1739140190000|2025-02-09 22:29:50|320.85|318.15|320.81|318.11|320.85|318.15|320.8|318.1|5
1739140200000|2025-02-09 22:30:00|320.82|318.12|320.81|318.11|320.84|318.14|320.79|318.09|7
1739140210000|2025-02-09 22:30:10|320.82|318.12|320.82|318.12|320.82|318.12|320.81|318.11|3
1739140220000|2025-02-09 22:30:20|320.83|318.13|320.84|318.14|320.89|318.19|320.83|318.13|10
1739140230000|2025-02-09 22:30:30|320.85|318.15|320.79|318.09|320.88|318.18|320.79|318.09|8
1739140240000|2025-02-09 22:30:40|320.81|318.11|320.64|317.94|320.81|318.11|320.64|317.94|7
1739140250000|2025-02-09 22:30:50|320.6|317.9|320.3|317.6|320.6|317.9|320.3|317.6|11
1739140260000|2025-02-09 22:31:00|320.31|317.61|319.81|317.11|320.31|317.61|319.81|317.11|12
1739140270000|2025-02-09 22:31:10|319.8|317.1|319.57|316.87|319.8|317.1|319.49|316.79|10
1739140280000|2025-02-09 22:31:20|319.58|316.88|320.19|317.49|320.19|317.49|319.58|316.88|17
1739140290000|2025-02-09 22:31:30|320.2|317.5|320.3|317.6|320.3|317.6|320.2|317.5|10
1739140300000|2025-02-09 22:31:40|320.26|317.56|319.95|317.25|320.26|317.56|319.95|317.25|12
1739140310000|2025-02-09 22:31:50|319.96|317.26|319.98|317.28|319.98|317.28|319.96|317.26|3
1739140320000|2025-02-09 22:32:00|320|317.3|320.05|317.35|320.05|317.35|320|317.3|8
1739140330000|2025-02-09 22:32:10|320.06|317.36|320.27|317.57|320.27|317.57|320.06|317.36|5
1739140340000|2025-02-09 22:32:20|320.28|317.58|320.22|317.52|320.29|317.59|320.22|317.52|7
1739140350000|2025-02-09 22:32:30|320.19|317.49|319.99|317.29|320.22|317.52|319.92|317.22|13
1739140360000|2025-02-09 22:32:40|320|317.3|320.26|317.56|320.26|317.56|320|317.3|12
1739140370000|2025-02-09 22:32:50|320.27|317.57|320.3|317.6|320.3|317.6|320.27|317.57|4
1739140380000|2025-02-09 22:33:00|320.31|317.61|320.38|317.68|320.38|317.68|320.31|317.61|8
1739140390000|2025-02-09 22:33:10|320.39|317.69|320.41|317.71|320.41|317.71|320.39|317.69|3
1739140410000|2025-02-09 22:33:30|320.51|317.81|320.39|317.69|320.51|317.81|320.38|317.68|7
1739140420000|2025-02-09 22:33:40|320.4|317.7|320.46|317.76|320.46|317.76|320.39|317.69|9
1739140430000|2025-02-09 22:33:50|320.45|317.75|320.45|317.75|320.45|317.75|320.45|317.75|1
1739140450000|2025-02-09 22:34:10|320.46|317.76|320.46|317.76|320.46|317.76|320.46|317.76|1
1739140460000|2025-02-09 22:34:20|320.47|317.77|320.51|317.81|320.51|317.81|320.47|317.77|5
1739140470000|2025-02-09 22:34:30|320.52|317.82|320.53|317.83|320.53|317.83|320.52|317.82|2
1739140480000|2025-02-09 22:34:40|320.54|317.84|320.69|317.99|320.69|317.99|320.54|317.84|2
1739140490000|2025-02-09 22:34:50|320.7|318|321.04|318.34|321.04|318.34|320.7|318|13
1739140500000|2025-02-09 22:35:00|321.05|318.35|321.1|318.4|321.1|318.4|321.05|318.35|6
1739140510000|2025-02-09 22:35:10|321.11|318.41|321.15|318.45|321.15|318.45|321.11|318.41|5
1739140520000|2025-02-09 22:35:20|321.1|318.4|321.1|318.4|321.1|318.4|321.1|318.4|1
1739140530000|2025-02-09 22:35:30|321.06|318.36|320.89|318.19|321.06|318.36|320.89|318.19|6
1739140540000|2025-02-09 22:35:40|320.9|318.2|320.91|318.21|320.91|318.21|320.89|318.19|4
1739140550000|2025-02-09 22:35:50|320.9|318.2|320.75|318.05|320.9|318.2|320.75|318.05|8
1739140560000|2025-02-09 22:36:00|320.76|318.06|320.94|318.24|320.94|318.24|320.76|318.06|12
1739140570000|2025-02-09 22:36:10|320.95|318.25|321.04|318.34|321.04|318.34|320.95|318.25|12
1739140580000|2025-02-09 22:36:20|321.05|318.35|321.07|318.37|321.07|318.37|321.05|318.35|3
1739140600000|2025-02-09 22:36:40|321.08|318.38|321.18|318.48|321.18|318.48|321.08|318.38|3
1739140610000|2025-02-09 22:36:50|321.19|318.49|321.26|318.56|321.26|318.56|321.19|318.49|8
1739140620000|2025-02-09 22:37:00|321.21|318.51|321.17|318.47|321.21|318.51|321.13|318.43|6
1739140630000|2025-02-09 22:37:10|321.18|318.48|321.21|318.51|321.21|318.51|321.17|318.47|6
1739140640000|2025-02-09 22:37:20|321.22|318.52|321.18|318.48|321.25|318.55|321.17|318.47|6
1739140650000|2025-02-09 22:37:30|321.19|318.49|321.23|318.53|321.23|318.53|321.19|318.49|5
1739140660000|2025-02-09 22:37:40|321.24|318.54|321.25|318.55|321.25|318.55|321.24|318.54|2
1739140680000|2025-02-09 22:38:00|321.22|318.52|321.19|318.49|321.23|318.53|321.19|318.49|3
1739140690000|2025-02-09 22:38:10|321.11|318.41|320.91|318.21|321.11|318.41|320.91|318.21|12
1739140700000|2025-02-09 22:38:20|320.88|318.18|320.9|318.2|320.9|318.2|320.85|318.15|9
1739140710000|2025-02-09 22:38:30|320.91|318.21|320.93|318.23|320.93|318.23|320.91|318.21|3
1739140720000|2025-02-09 22:38:40|320.95|318.25|321.17|318.47|321.17|318.47|320.95|318.25|16
1739140730000|2025-02-09 22:38:50|321.18|318.48|321.29|318.59|321.29|318.59|321.18|318.48|12
1739140740000|2025-02-09 22:39:00|321.28|318.58|321.3|318.6|321.39|318.69|321.28|318.58|8
1739140750000|2025-02-09 22:39:10|321.29|318.59|321.32|318.62|321.32|318.62|321.29|318.59|7
1739140760000|2025-02-09 22:39:20|321.33|318.63|321.32|318.62|321.4|318.7|321.31|318.61|12
1739140770000|2025-02-09 22:39:30|321.31|318.61|321.22|318.52|321.31|318.61|321.22|318.52|3
1739140780000|2025-02-09 22:39:40|321.23|318.53|321.29|318.59|321.29|318.59|321.23|318.53|9
1739140790000|2025-02-09 22:39:50|321.3|318.6|321.65|318.95|321.65|318.95|321.3|318.6|18
1739140800000|2025-02-09 22:40:00|321.52|318.82|321.58|318.88|321.59|318.89|321.52|318.82|8
1739140810000|2025-02-09 22:40:10|321.59|318.89|321.65|318.95|321.65|318.95|321.59|318.89|7
1739140820000|2025-02-09 22:40:20|321.66|318.96|321.67|318.97|321.67|318.97|321.66|318.96|2
1739140830000|2025-02-09 22:40:30|321.68|318.98|321.92|319.22|321.93|319.23|321.68|318.98|13
1739140840000|2025-02-09 22:40:40|321.93|319.23|322.17|319.47|322.17|319.47|321.93|319.23|10
1739140850000|2025-02-09 22:40:50|322.18|319.48|322.29|319.59|322.29|319.59|322.18|319.48|11
1739140860000|2025-02-09 22:41:00|322.3|319.6|323.19|320.49|323.19|320.49|322.3|319.6|17
1739140870000|2025-02-09 22:41:10|323.2|320.5|323.23|320.53|323.23|320.53|323.2|320.5|6
1739140880000|2025-02-09 22:41:20|323.28|320.58|323.33|320.63|323.33|320.63|323.28|320.58|6
1739140890000|2025-02-09 22:41:30|323.28|320.58|323.25|320.55|323.31|320.61|323.24|320.54|9
1739140900000|2025-02-09 22:41:40|323.26|320.56|323.29|320.59|323.29|320.59|323.25|320.55|6
1739140910000|2025-02-09 22:41:50|323.3|320.6|323.4|320.7|323.4|320.7|323.3|320.6|10
1739140920000|2025-02-09 22:42:00|323.41|320.71|323.9|321.2|323.9|321.2|323.41|320.71|16
1739140930000|2025-02-09 22:42:10|323.94|321.24|324.24|321.54|324.24|321.54|323.94|321.24|8
1739140940000|2025-02-09 22:42:20|324.25|321.55|324.32|321.62|324.32|321.62|324.25|321.55|10
1739140950000|2025-02-09 22:42:30|324.33|321.63|324.39|321.69|324.39|321.69|324.33|321.63|5
1739140960000|2025-02-09 22:42:40|324.4|321.7|324.55|321.85|324.56|321.86|324.4|321.7|6
1739140970000|2025-02-09 22:42:50|324.56|321.86|324.55|321.85|324.59|321.89|324.54|321.84|7
1739141000000|2025-02-09 22:43:20|324.56|321.86|324.61|321.91|324.61|321.91|324.56|321.86|6
1739141010000|2025-02-09 22:43:30|324.62|321.92|324.68|321.98|324.68|321.98|324.62|321.92|10
1739141020000|2025-02-09 22:43:40|324.67|321.97|324.68|321.98|324.68|321.98|324.67|321.97|6
1739141030000|2025-02-09 22:43:50|324.81|322.11|324.84|322.14|324.84|322.14|324.81|322.11|4
1739141040000|2025-02-09 22:44:00|324.85|322.15|324.85|322.15|324.85|322.15|324.79|322.09|11
1739141050000|2025-02-09 22:44:10|324.86|322.16|325.09|322.39|325.09|322.39|324.86|322.16|6
1739141060000|2025-02-09 22:44:20|325.1|322.4|325.17|322.47|325.17|322.47|325.1|322.4|8
1739141070000|2025-02-09 22:44:30|325.18|322.48|325.19|322.49|325.19|322.49|325.18|322.48|2
1739141080000|2025-02-09 22:44:40|325.2|322.5|325.22|322.52|325.22|322.52|325.2|322.5|3
1739141090000|2025-02-09 22:44:50|325.19|322.49|325.3|322.6|325.3|322.6|325.19|322.49|6
1739141100000|2025-02-09 22:45:00|325.31|322.61|325.39|322.69|325.4|322.7|325.31|322.61|13
1739141110000|2025-02-09 22:45:10|325.49|322.79|325.51|322.81|325.51|322.81|325.49|322.79|3
1739141120000|2025-02-09 22:45:20|325.52|322.82|325.53|322.83|325.53|322.83|325.52|322.82|2
1739141130000|2025-02-09 22:45:30|325.52|322.82|325.5|322.8|325.53|322.83|325.47|322.77|6
1739141140000|2025-02-09 22:45:40|325.49|322.79|325.56|322.86|325.56|322.86|325.49|322.79|10
1739141150000|2025-02-09 22:45:50|325.57|322.87|325.77|323.07|325.77|323.07|325.57|322.87|6
1739141160000|2025-02-09 22:46:00|325.76|323.06|325.72|323.02|325.76|323.06|325.71|323.01|7
1739141170000|2025-02-09 22:46:10|325.65|322.95|325.64|322.94|325.66|322.96|325.64|322.94|4
1739141180000|2025-02-09 22:46:20|325.61|322.91|325.55|322.85|325.61|322.91|325.55|322.85|8
1739141190000|2025-02-09 22:46:30|325.54|322.84|325.54|322.84|325.54|322.84|325.54|322.84|1
1739141200000|2025-02-09 22:46:40|325.32|322.62|325.08|322.38|325.32|322.62|325.08|322.38|9
1739141210000|2025-02-09 22:46:50|325.04|322.34|324.78|322.08|325.04|322.34|324.68|321.98|13
1739141220000|2025-02-09 22:47:00|324.77|322.07|324.75|322.05|324.77|322.07|324.75|322.05|3
1739141230000|2025-02-09 22:47:10|324.74|322.04|324.78|322.08|324.78|322.08|324.74|322.04|7
1739141240000|2025-02-09 22:47:20|324.77|322.07|324.74|322.04|324.79|322.09|324.74|322.04|9
1739141250000|2025-02-09 22:47:30|324.75|322.05|324.75|322.05|324.76|322.06|324.75|322.05|3
1739141260000|2025-02-09 22:47:40|324.67|321.97|324.55|321.85|324.67|321.97|324.53|321.83|7
1739141270000|2025-02-09 22:47:50|324.56|321.86|324.43|321.73|324.56|321.86|324.42|321.72|8
1739141280000|2025-02-09 22:48:00|324.39|321.69|324.3|321.6|324.39|321.69|324.3|321.6|6
1739141290000|2025-02-09 22:48:10|324.29|321.59|324.27|321.57|324.29|321.59|324.27|321.57|7
1739141300000|2025-02-09 22:48:20|324.26|321.56|324.23|321.53|324.26|321.56|324.23|321.53|4
1739141310000|2025-02-09 22:48:30|324.22|321.52|324.22|321.52|324.23|321.53|324.22|321.52|3
1739141320000|2025-02-09 22:48:40|324.21|321.51|324.08|321.38|324.21|321.51|324|321.3|8
1739141330000|2025-02-09 22:48:50|323.98|321.28|323.97|321.27|323.98|321.28|323.97|321.27|6
1739141340000|2025-02-09 22:49:00|323.96|321.26|323.95|321.25|323.96|321.26|323.95|321.25|2
1739141350000|2025-02-09 22:49:10|323.94|321.24|323.92|321.22|323.95|321.25|323.92|321.22|5
1739141360000|2025-02-09 22:49:20|323.88|321.18|323.85|321.15|323.88|321.18|323.85|321.15|4
1739141370000|2025-02-09 22:49:30|323.75|321.05|323.73|321.03|323.75|321.05|323.73|321.03|3
1739141380000|2025-02-09 22:49:40|323.72|321.02|323.68|320.98|323.72|321.02|323.66|320.96|6
1739141390000|2025-02-09 22:49:50|323.69|320.99|323.67|320.97|323.69|320.99|323.67|320.97|3
1739141410000|2025-02-09 22:50:10|323.66|320.96|323.63|320.93|323.66|320.96|323.63|320.93|4
1739141420000|2025-02-09 22:50:20|323.62|320.92|323.62|320.92|323.62|320.92|323.62|320.92|1
1739141430000|2025-02-09 22:50:30|323.61|320.91|323.43|320.73|323.61|320.91|323.4|320.7|7
1739141440000|2025-02-09 22:50:40|323.42|320.72|323.39|320.69|323.42|320.72|323.39|320.69|2
1739141450000|2025-02-09 22:50:50|323.38|320.68|323.38|320.68|323.38|320.68|323.38|320.68|1
1739141460000|2025-02-09 22:51:00|323.37|320.67|323.31|320.61|323.37|320.67|323.31|320.61|7
1739141470000|2025-02-09 22:51:10|323.3|320.6|323.29|320.59|323.3|320.6|323.28|320.58|4
1739141480000|2025-02-09 22:51:20|323.3|320.6|323.3|320.6|323.3|320.6|323.29|320.59|3
1739141490000|2025-02-09 22:51:30|323.29|320.59|323.29|320.59|323.29|320.59|323.28|320.58|3
1739141500000|2025-02-09 22:51:40|323.3|320.6|323.69|320.99|323.69|320.99|323.3|320.6|15
1739141510000|2025-02-09 22:51:50|323.7|321|323.73|321.03|323.73|321.03|323.65|320.95|11
1739141520000|2025-02-09 22:52:00|323.74|321.04|323.97|321.27|323.97|321.27|323.73|321.03|12
1739141530000|2025-02-09 22:52:10|323.98|321.28|324.06|321.36|324.06|321.36|323.98|321.28|9
1739141540000|2025-02-09 22:52:20|324.07|321.37|325.47|322.77|325.47|322.77|324.07|321.37|28
1739141550000|2025-02-09 22:52:30|325.48|322.78|326.39|323.69|326.39|323.69|325.48|322.78|22
1739141560000|2025-02-09 22:52:40|326.4|323.7|325.66|322.96|326.49|323.79|325.65|322.95|19
1739141570000|2025-02-09 22:52:50|325.65|322.95|324.68|321.98|325.65|322.95|324.66|321.96|25
1739141580000|2025-02-09 22:53:00|324.69|321.99|324.08|321.38|324.69|321.99|324.08|321.38|13
1739141590000|2025-02-09 22:53:10|324.07|321.37|323.66|320.96|324.07|321.37|323.65|320.95|13
1739141600000|2025-02-09 22:53:20|323.67|320.97|323.77|321.07|323.78|321.08|323.67|320.97|7
1739141610000|2025-02-09 22:53:30|323.76|321.06|323.67|320.97|323.79|321.09|323.63|320.93|11
1739141620000|2025-02-09 22:53:40|323.68|320.98|323.64|320.94|323.71|321.01|323.64|320.94|8
1739141630000|2025-02-09 22:53:50|323.63|320.93|323.4|320.7|323.63|320.93|323.4|320.7|10
1739141640000|2025-02-09 22:54:00|323.41|320.71|322.47|319.77|323.41|320.71|322.47|319.77|15
1739141650000|2025-02-09 22:54:10|322.38|319.68|322.68|319.98|322.68|319.98|321.91|319.21|19
1739141660000|2025-02-09 22:54:20|322.66|319.96|323.15|320.45|323.15|320.45|322.66|319.96|16
1739141670000|2025-02-09 22:54:30|323.16|320.46|323.53|320.83|323.53|320.83|323.16|320.46|19
1739141680000|2025-02-09 22:54:40|323.54|320.84|324.23|321.53|324.23|321.53|323.54|320.84|15
1739141690000|2025-02-09 22:54:50|324.21|321.51|323.84|321.14|324.21|321.51|323.84|321.14|11
1739141700000|2025-02-09 22:55:00|323.85|321.15|323.75|321.05|323.85|321.15|323.72|321.02|14
1739141710000|2025-02-09 22:55:10|323.66|320.96|323.18|320.48|323.66|320.96|323.12|320.42|14
1739141720000|2025-02-09 22:55:20|323.19|320.49|323.63|320.93|323.64|320.94|323.19|320.49|8
1739141730000|2025-02-09 22:55:30|323.59|320.89|323.88|321.18|323.88|321.18|323.31|320.61|20
1739141740000|2025-02-09 22:55:40|323.91|321.21|323.68|320.98|324.26|321.56|323.68|320.98|17
1739141750000|2025-02-09 22:55:50|323.69|320.99|324.1|321.4|324.1|321.4|323.69|320.99|15
1739141760000|2025-02-09 22:56:00|324.11|321.41|323.91|321.21|324.11|321.41|323.75|321.05|20
1739141770000|2025-02-09 22:56:10|323.92|321.22|323.89|321.19|323.93|321.23|323.58|320.88|13
1739141780000|2025-02-09 22:56:20|323.98|321.28|323.84|321.14|323.98|321.28|323.82|321.12|10
1739141790000|2025-02-09 22:56:30|323.85|321.15|323.86|321.16|323.92|321.22|323.85|321.15|12
1739141800000|2025-02-09 22:56:40|323.87|321.17|323.86|321.16|323.89|321.19|323.77|321.07|12
1739141810000|2025-02-09 22:56:50|323.87|321.17|323.92|321.22|323.92|321.22|323.87|321.17|6
1739141820000|2025-02-09 22:57:00|323.93|321.23|323.88|321.18|323.93|321.23|323.84|321.14|6
1739141830000|2025-02-09 22:57:10|323.89|321.19|324.08|321.38|324.08|321.38|323.89|321.19|9
1739141840000|2025-02-09 22:57:20|324.09|321.39|324.08|321.38|324.09|321.39|324.06|321.36|6
1739141850000|2025-02-09 22:57:30|324.09|321.39|324.13|321.43|324.15|321.45|324.09|321.39|6
1739141860000|2025-02-09 22:57:40|324.14|321.44|324|321.3|324.14|321.44|323.99|321.29|9
1739141870000|2025-02-09 22:57:50|324.01|321.31|324.02|321.32|324.03|321.33|324.01|321.31|6
1739141880000|2025-02-09 22:58:00|324.01|321.31|324|321.3|324.02|321.32|323.99|321.29|5
1739141890000|2025-02-09 22:58:10|323.99|321.29|323.92|321.22|324|321.3|323.92|321.22|3
1739141900000|2025-02-09 22:58:20|323.93|321.23|323.84|321.14|323.93|321.23|323.84|321.14|10
1739141910000|2025-02-09 22:58:30|323.85|321.15|323.73|321.03|323.85|321.15|323.73|321.03|10
1739141920000|2025-02-09 22:58:40|323.7|321|323.69|320.99|323.7|321|323.66|320.96|10
1739141930000|2025-02-09 22:58:50|323.7|321|323.75|321.05|323.75|321.05|323.7|321|6
1739141940000|2025-02-09 22:59:00|323.72|321.02|323.48|320.78|323.72|321.02|323.48|320.78|10
1739141950000|2025-02-09 22:59:10|323.47|320.77|323.57|320.87|323.58|320.88|323.47|320.77|13
1739141960000|2025-02-09 22:59:20|323.78|321.08|324.16|321.46|324.16|321.46|323.78|321.08|13
1739141970000|2025-02-09 22:59:30|324.15|321.45|324.08|321.38|324.15|321.45|324.06|321.36|4
1739141980000|2025-02-09 22:59:40|324.09|321.39|324.05|321.35|324.11|321.41|324.05|321.35|9
1739141990000|2025-02-09 22:59:50|324.04|321.34|323.81|321.11|324.04|321.34|323.81|321.11|8
1739142000000|2025-02-09 23:00:00|323.8|321.1|323.72|321.02|323.8|321.1|323.45|320.75|18
1739142010000|2025-02-09 23:00:10|323.71|321.01|323.74|321.04|323.74|321.04|323.71|321.01|10
1739142020000|2025-02-09 23:00:20|323.75|321.05|323.88|321.18|323.88|321.18|323.75|321.05|7
1739142030000|2025-02-09 23:00:30|323.89|321.19|323.73|321.03|323.91|321.21|323.72|321.02|9
1739142040000|2025-02-09 23:00:40|323.72|321.02|323.48|320.78|323.72|321.02|323.37|320.67|20
1739142050000|2025-02-09 23:00:50|323.49|320.79|323.03|320.33|323.49|320.79|323.03|320.33|12
1739142060000|2025-02-09 23:01:00|323.04|320.34|323.1|320.4|323.17|320.47|323.04|320.34|14
1739142070000|2025-02-09 23:01:10|323.06|320.36|322.79|320.09|323.06|320.36|322.75|320.05|13
1739142080000|2025-02-09 23:01:20|322.73|320.03|322.77|320.07|322.78|320.08|322.7|320|11
1739142090000|2025-02-09 23:01:30|322.78|320.08|323.08|320.38|323.08|320.38|322.78|320.08|7
1739142100000|2025-02-09 23:01:40|323.11|320.41|323.27|320.57|323.32|320.62|323.11|320.41|9
1739142110000|2025-02-09 23:01:50|323.26|320.56|323.3|320.6|323.3|320.6|323.25|320.55|8
1739142120000|2025-02-09 23:02:00|323.31|320.61|323.76|321.06|323.8|321.1|323.31|320.61|15
1739142130000|2025-02-09 23:02:10|323.78|321.08|323.44|320.74|323.78|321.08|323.36|320.66|13
1739142140000|2025-02-09 23:02:20|323.45|320.75|323.4|320.7|323.47|320.77|323.4|320.7|7
1739142150000|2025-02-09 23:02:30|323.39|320.69|323.43|320.73|323.43|320.73|323.39|320.69|5
1739142160000|2025-02-09 23:02:40|323.45|320.75|323.4|320.7|323.46|320.76|323.36|320.66|11
1739142170000|2025-02-09 23:02:50|323.49|320.79|323.63|320.93|323.63|320.93|323.49|320.79|11
1739142180000|2025-02-09 23:03:00|323.64|320.94|323.74|321.04|323.74|321.04|323.58|320.88|12
1739142190000|2025-02-09 23:03:10|323.82|321.12|323.83|321.13|323.83|321.13|323.82|321.12|2
1739142200000|2025-02-09 23:03:20|323.84|321.14|323.84|321.14|323.93|321.23|323.84|321.14|8
1739142210000|2025-02-09 23:03:30|323.85|321.15|323.91|321.21|323.93|321.23|323.83|321.13|11
1739142220000|2025-02-09 23:03:40|323.92|321.22|323.99|321.29|323.99|321.29|323.92|321.22|6
1739142230000|2025-02-09 23:03:50|324|321.3|323.84|321.14|324.02|321.32|323.81|321.11|14
1739142240000|2025-02-09 23:04:00|323.82|321.12|323.95|321.25|323.95|321.25|323.82|321.12|8
1739142250000|2025-02-09 23:04:10|323.96|321.26|323.9|321.2|324.05|321.35|323.9|321.2|10
1739142260000|2025-02-09 23:04:20|323.89|321.19|323.98|321.28|323.99|321.29|323.89|321.19|10
1739142270000|2025-02-09 23:04:30|323.99|321.29|323.96|321.26|323.99|321.29|323.92|321.22|7
1739142280000|2025-02-09 23:04:40|323.97|321.27|324|321.3|324.03|321.33|323.97|321.27|6
1739142290000|2025-02-09 23:04:50|324.01|321.31|323.9|321.2|324.01|321.31|323.9|321.2|2
1739142300000|2025-02-09 23:05:00|323.91|321.21|323.77|321.07|323.91|321.21|323.73|321.03|13
1739142310000|2025-02-09 23:05:10|323.78|321.08|323.71|321.01|323.78|321.08|323.71|321.01|7
1739142320000|2025-02-09 23:05:20|323.67|320.97|323.68|320.98|323.69|320.99|323.67|320.97|8
1739142330000|2025-02-09 23:05:30|323.67|320.97|323.7|321|323.7|321|323.62|320.92|10
1739142340000|2025-02-09 23:05:40|323.69|320.99|323.76|321.06|323.76|321.06|323.69|320.99|6
1739142350000|2025-02-09 23:05:50|323.75|321.05|323.7|321|323.75|321.05|323.67|320.97|9
1739142360000|2025-02-09 23:06:00|323.71|321.01|323.77|321.07|323.77|321.07|323.71|321.01|7
1739142370000|2025-02-09 23:06:10|323.76|321.06|323.62|320.92|323.76|321.06|323.61|320.91|7
1739142380000|2025-02-09 23:06:20|323.63|320.93|323.66|320.96|323.66|320.96|323.57|320.87|8
1739142390000|2025-02-09 23:06:30|323.67|320.97|323.72|321.02|323.72|321.02|323.67|320.97|8
1739142400000|2025-02-09 23:06:40|323.74|321.04|323.9|321.2|323.97|321.27|323.74|321.04|9
1739142410000|2025-02-09 23:06:50|323.91|321.21|323.93|321.23|323.93|321.23|323.9|321.2|9
1739142420000|2025-02-09 23:07:00|323.92|321.22|323.83|321.13|323.93|321.23|323.83|321.13|9
1739142430000|2025-02-09 23:07:10|323.82|321.12|323.9|321.2|323.9|321.2|323.82|321.12|7
1739142440000|2025-02-09 23:07:20|323.89|321.19|324.09|321.39|324.1|321.4|323.85|321.15|8
1739142450000|2025-02-09 23:07:30|324.12|321.42|324.21|321.51|324.25|321.55|324.12|321.42|8
1739142460000|2025-02-09 23:07:40|324.22|321.52|324.22|321.52|324.25|321.55|324.21|321.51|9
1739142470000|2025-02-09 23:07:50|324.23|321.53|324.25|321.55|324.25|321.55|324.22|321.52|5
1739142480000|2025-02-09 23:08:00|324.24|321.54|324.18|321.48|324.24|321.54|324.17|321.47|8
1739142490000|2025-02-09 23:08:10|324.17|321.47|324.12|321.42|324.2|321.5|324.12|321.42|5
1739142500000|2025-02-09 23:08:20|324.13|321.43|324.14|321.44|324.14|321.44|324.13|321.43|2
1739142510000|2025-02-09 23:08:30|324.15|321.45|324.18|321.48|324.18|321.48|324.15|321.45|4
1739142520000|2025-02-09 23:08:40|324.19|321.49|324.14|321.44|324.19|321.49|324.14|321.44|2
1739142530000|2025-02-09 23:08:50|324.11|321.41|323.87|321.17|324.12|321.42|323.86|321.16|14
1739142540000|2025-02-09 23:09:00|323.86|321.16|323.91|321.21|323.91|321.21|323.86|321.16|6
1739142550000|2025-02-09 23:09:10|323.92|321.22|323.96|321.26|323.96|321.26|323.92|321.22|5
1739142560000|2025-02-09 23:09:20|323.9|321.2|323.95|321.25|323.95|321.25|323.9|321.2|8
1739142570000|2025-02-09 23:09:30|323.96|321.26|323.94|321.24|323.96|321.26|323.93|321.23|3
1739142580000|2025-02-09 23:09:40|323.95|321.25|323.9|321.2|323.97|321.27|323.9|321.2|9
1739142590000|2025-02-09 23:09:50|323.91|321.21|323.89|321.19|323.91|321.21|323.83|321.13|7
1739142600000|2025-02-09 23:10:00|323.9|321.2|323.94|321.24|323.94|321.24|323.9|321.2|5
1739142610000|2025-02-09 23:10:10|323.95|321.25|324.33|321.63|324.33|321.63|323.95|321.25|17
1739142620000|2025-02-09 23:10:20|324.32|321.62|324.37|321.67|324.37|321.67|324.32|321.62|6
1739142630000|2025-02-09 23:10:30|324.39|321.69|324.15|321.45|324.41|321.71|324.15|321.45|10
1739142640000|2025-02-09 23:10:40|324.14|321.44|324.15|321.45|324.15|321.45|324.09|321.39|12
1739142650000|2025-02-09 23:10:50|324.16|321.46|324.2|321.5|324.2|321.5|324.16|321.46|9
1739142660000|2025-02-09 23:11:00|324.21|321.51|324.16|321.46|324.22|321.52|324.13|321.43|9
1739142670000|2025-02-09 23:11:10|324.13|321.43|324.09|321.39|324.13|321.43|324.06|321.36|6
1739142680000|2025-02-09 23:11:20|324.1|321.4|324.2|321.5|324.28|321.58|324.1|321.4|14
1739142690000|2025-02-09 23:11:30|324.21|321.51|324.24|321.54|324.24|321.54|324.21|321.51|4
1739142700000|2025-02-09 23:11:40|324.27|321.57|324.29|321.59|324.3|321.6|324.27|321.57|7
1739142710000|2025-02-09 23:11:50|324.3|321.6|324.25|321.55|324.31|321.61|324.24|321.54|4
1739142720000|2025-02-09 23:12:00|324.24|321.54|324.36|321.66|324.36|321.66|324.24|321.54|10
1739142730000|2025-02-09 23:12:10|324.34|321.64|324.39|321.69|324.39|321.69|324.29|321.59|12
1739142740000|2025-02-09 23:12:20|324.4|321.7|324.44|321.74|324.44|321.74|324.4|321.7|5
1739142750000|2025-02-09 23:12:30|324.41|321.71|324.42|321.72|324.42|321.72|324.36|321.66|9
1739142760000|2025-02-09 23:12:40|324.43|321.73|324.36|321.66|324.45|321.75|324.32|321.62|8
1739142770000|2025-02-09 23:12:50|324.37|321.67|324.26|321.56|324.37|321.67|324.26|321.56|11
1739142780000|2025-02-09 23:13:00|324.27|321.57|324.29|321.59|324.29|321.59|324.24|321.54|10
1739142790000|2025-02-09 23:13:10|324.3|321.6|324.33|321.63|324.33|321.63|324.3|321.6|4
1739142800000|2025-02-09 23:13:20|324.3|321.6|324.16|321.46|324.32|321.62|324.16|321.46|11
1739142810000|2025-02-09 23:13:30|324.17|321.47|324.1|321.4|324.18|321.48|324.1|321.4|11
1739142820000|2025-02-09 23:13:40|324.11|321.41|324.1|321.4|324.14|321.44|324.08|321.38|7
1739142830000|2025-02-09 23:13:50|323.98|321.28|324.03|321.33|324.03|321.33|323.97|321.27|8
1739142840000|2025-02-09 23:14:00|324.04|321.34|324.09|321.39|324.09|321.39|324.04|321.34|6
1739142850000|2025-02-09 23:14:10|324.08|321.38|324.01|321.31|324.08|321.38|324.01|321.31|3
1739142860000|2025-02-09 23:14:20|324.02|321.32|324.06|321.36|324.07|321.37|324.02|321.32|8
1739142870000|2025-02-09 23:14:30|324.07|321.37|324.06|321.36|324.07|321.37|324.06|321.36|2
1739142880000|2025-02-09 23:14:40|324.07|321.37|324.12|321.42|324.23|321.53|324.07|321.37|8
1739142890000|2025-02-09 23:14:50|324.13|321.43|324.18|321.48|324.18|321.48|324.13|321.43|8
1739142900000|2025-02-09 23:15:00|324.19|321.49|324.11|321.41|324.19|321.49|324.11|321.41|8
1739142910000|2025-02-09 23:15:10|324.09|321.39|324.06|321.36|324.09|321.39|324.06|321.36|2
1739142920000|2025-02-09 23:15:20|324.01|321.31|324.06|321.36|324.06|321.36|324.01|321.31|8
1739142940000|2025-02-09 23:15:40|324.03|321.33|324.03|321.33|324.03|321.33|324.03|321.33|1
1739142950000|2025-02-09 23:15:50|323.96|321.26|324.19|321.49|324.2|321.5|323.96|321.26|17
1739142960000|2025-02-09 23:16:00|324.2|321.5|324.37|321.67|324.38|321.68|324.2|321.5|15
1739142970000|2025-02-09 23:16:10|324.38|321.68|324.45|321.75|324.45|321.75|324.35|321.65|9
1739142980000|2025-02-09 23:16:20|324.47|321.77|324.43|321.73|324.52|321.82|324.42|321.72|8
1739142990000|2025-02-09 23:16:30|324.44|321.74|324.46|321.76|324.47|321.77|324.44|321.74|7
1739143000000|2025-02-09 23:16:40|324.47|321.77|324.45|321.75|324.47|321.77|324.44|321.74|4
1739143010000|2025-02-09 23:16:50|324.4|321.7|324.49|321.79|324.52|321.82|324.4|321.7|14
1739143020000|2025-02-09 23:17:00|324.5|321.8|324.48|321.78|324.5|321.8|324.43|321.73|8
1739143030000|2025-02-09 23:17:10|324.49|321.79|324.66|321.96|324.66|321.96|324.49|321.79|6
1739143040000|2025-02-09 23:17:20|324.67|321.97|324.74|322.04|324.74|322.04|324.67|321.97|8
1739143050000|2025-02-09 23:17:30|324.75|322.05|324.87|322.17|324.87|322.17|324.75|322.05|7
1739143060000|2025-02-09 23:17:40|324.88|322.18|324.81|322.11|324.89|322.19|324.81|322.11|5
1739143070000|2025-02-09 23:17:50|324.82|322.12|324.83|322.13|324.88|322.18|324.82|322.12|11
1739143080000|2025-02-09 23:18:00|324.79|322.09|324.78|322.08|324.79|322.09|324.77|322.07|3
1739143090000|2025-02-09 23:18:10|324.77|322.07|324.75|322.05|324.77|322.07|324.73|322.03|4
1739143100000|2025-02-09 23:18:20|324.76|322.06|324.71|322.01|324.76|322.06|324.7|322|5
1739143110000|2025-02-09 23:18:30|324.72|322.02|324.67|321.97|324.73|322.03|324.67|321.97|5
1739143120000|2025-02-09 23:18:40|324.66|321.96|324.65|321.95|324.68|321.98|324.63|321.93|6
1739143130000|2025-02-09 23:18:50|324.66|321.96|324.67|321.97|324.68|321.98|324.66|321.96|6
1739143140000|2025-02-09 23:19:00|324.68|321.98|324.65|321.95|324.68|321.98|324.63|321.93|8
1739143150000|2025-02-09 23:19:10|324.66|321.96|324.67|321.97|324.67|321.97|324.63|321.93|5
1739143160000|2025-02-09 23:19:20|324.68|321.98|324.61|321.91|324.69|321.99|324.61|321.91|6
1739143170000|2025-02-09 23:19:30|324.62|321.92|324.55|321.85|324.62|321.92|324.53|321.83|6
1739143180000|2025-02-09 23:19:40|324.54|321.84|324.4|321.7|324.56|321.86|324.38|321.68|11
1739143190000|2025-02-09 23:19:50|324.41|321.71|324.37|321.67|324.42|321.72|324.37|321.67|7
1739143200000|2025-02-09 23:20:00|324.36|321.66|324.36|321.66|324.36|321.66|324.36|321.66|1
1739143210000|2025-02-09 23:20:10|324.35|321.65|324.32|321.62|324.35|321.65|324.29|321.59|7
1739143220000|2025-02-09 23:20:20|324.33|321.63|324.27|321.57|324.34|321.64|324.26|321.56|9
1739143230000|2025-02-09 23:20:30|324.26|321.56|324.23|321.53|324.26|321.56|324.23|321.53|4
1739143240000|2025-02-09 23:20:40|324.17|321.47|324.15|321.45|324.17|321.47|324.15|321.45|3
1739143250000|2025-02-09 23:20:50|324.14|321.44|323.98|321.28|324.14|321.44|323.93|321.23|17
1739143260000|2025-02-09 23:21:00|323.99|321.29|323.96|321.26|323.99|321.29|323.93|321.23|10
1739143270000|2025-02-09 23:21:10|323.97|321.27|323.97|321.27|323.98|321.28|323.97|321.27|3
1739143280000|2025-02-09 23:21:20|323.98|321.28|323.97|321.27|323.98|321.28|323.92|321.22|7
1739143290000|2025-02-09 23:21:30|323.98|321.28|324.04|321.34|324.04|321.34|323.98|321.28|9
1739143300000|2025-02-09 23:21:40|324.05|321.35|324.01|321.31|324.05|321.35|324|321.3|7
1739143310000|2025-02-09 23:21:50|324|321.3|323.91|321.21|324|321.3|323.89|321.19|7
1739143320000|2025-02-09 23:22:00|323.9|321.2|323.89|321.19|323.93|321.23|323.89|321.19|7
1739143330000|2025-02-09 23:22:10|323.9|321.2|323.89|321.19|323.92|321.22|323.88|321.18|10
1739143340000|2025-02-09 23:22:20|323.9|321.2|323.94|321.24|323.94|321.24|323.9|321.2|5
1739143350000|2025-02-09 23:22:30|323.95|321.25|324.07|321.37|324.07|321.37|323.95|321.25|8
1739143360000|2025-02-09 23:22:40|324.06|321.36|324.05|321.35|324.06|321.36|324.05|321.35|2
1739143370000|2025-02-09 23:22:50|323.98|321.28|323.99|321.29|323.99|321.29|323.98|321.28|2
1739143380000|2025-02-09 23:23:00|324|321.3|324.01|321.31|324.01|321.31|324|321.3|2
1739143390000|2025-02-09 23:23:10|324.02|321.32|323.97|321.27|324.02|321.32|323.96|321.26|8
1739143400000|2025-02-09 23:23:20|323.96|321.26|323.98|321.28|323.98|321.28|323.95|321.25|5
1739143410000|2025-02-09 23:23:30|323.94|321.24|323.89|321.19|323.94|321.24|323.89|321.19|4
1739143420000|2025-02-09 23:23:40|323.91|321.21|323.91|321.21|323.93|321.23|323.9|321.2|7
1739143430000|2025-02-09 23:23:50|323.92|321.22|323.94|321.24|323.94|321.24|323.89|321.19|6
1739143440000|2025-02-09 23:24:00|323.95|321.25|324|321.3|324|321.3|323.95|321.25|5
1739143450000|2025-02-09 23:24:10|323.99|321.29|323.98|321.28|323.99|321.29|323.95|321.25|5
1739143460000|2025-02-09 23:24:20|323.99|321.29|323.96|321.26|324|321.3|323.93|321.23|9
1739143470000|2025-02-09 23:24:30|323.97|321.27|323.97|321.27|323.97|321.27|323.93|321.23|6
1739143480000|2025-02-09 23:24:40|323.98|321.28|323.97|321.27|323.99|321.29|323.96|321.26|4
1739143490000|2025-02-09 23:24:50|323.98|321.28|323.97|321.27|323.99|321.29|323.97|321.27|3
1739143500000|2025-02-09 23:25:00|323.98|321.28|323.98|321.28|323.98|321.28|323.96|321.26|4
1739143510000|2025-02-09 23:25:10|323.9|321.2|323.84|321.14|323.91|321.21|323.83|321.13|9
1739143520000|2025-02-09 23:25:20|323.83|321.13|323.78|321.08|323.83|321.13|323.78|321.08|5
1739143530000|2025-02-09 23:25:30|323.77|321.07|323.7|321|323.77|321.07|323.7|321|3
1739143540000|2025-02-09 23:25:40|323.71|321.01|323.74|321.04|323.74|321.04|323.71|321.01|8
1739143550000|2025-02-09 23:25:50|323.73|321.03|323.74|321.04|323.74|321.04|323.73|321.03|4
1739143560000|2025-02-09 23:26:00|323.75|321.05|323.84|321.14|323.84|321.14|323.75|321.05|9
1739143570000|2025-02-09 23:26:10|323.81|321.11|323.67|320.97|323.81|321.11|323.65|320.95|11
1739143580000|2025-02-09 23:26:20|323.68|320.98|323.66|320.96|323.69|320.99|323.65|320.95|6
1739143590000|2025-02-09 23:26:30|323.67|320.97|323.7|321|323.7|321|323.67|320.97|4
1739143600000|2025-02-09 23:26:40|323.69|320.99|323.59|320.89|323.69|320.99|323.59|320.89|4
1739143610000|2025-02-09 23:26:50|323.6|320.9|323.61|320.91|323.63|320.93|323.6|320.9|6
1739143620000|2025-02-09 23:27:00|323.57|320.87|323.53|320.83|323.57|320.87|323.53|320.83|3
1739143630000|2025-02-09 23:27:10|323.52|320.82|323.52|320.82|323.52|320.82|323.52|320.82|1
1739143640000|2025-02-09 23:27:20|323.53|320.83|323.57|320.87|323.57|320.87|323.53|320.83|5
1739143650000|2025-02-09 23:27:30|323.58|320.88|323.58|320.88|323.59|320.89|323.58|320.88|3
1739143660000|2025-02-09 23:27:40|323.52|320.82|323.48|320.78|323.52|320.82|323.45|320.75|8
1739143670000|2025-02-09 23:27:50|323.49|320.79|323.48|320.78|323.52|320.82|323.48|320.78|6
1739143680000|2025-02-09 23:28:00|323.49|320.79|323.52|320.82|323.52|320.82|323.49|320.79|6
1739143690000|2025-02-09 23:28:10|323.46|320.76|323.54|320.84|323.54|320.84|323.46|320.76|7
1739143700000|2025-02-09 23:28:20|323.55|320.85|323.69|320.99|323.7|321|323.55|320.85|10
1739143710000|2025-02-09 23:28:30|323.68|320.98|323.64|320.94|323.68|320.98|323.62|320.92|8
1739143720000|2025-02-09 23:28:40|323.65|320.95|323.68|320.98|323.68|320.98|323.65|320.95|6
1739143730000|2025-02-09 23:28:50|323.69|320.99|323.65|320.95|323.71|321.01|323.65|320.95|5
1739143740000|2025-02-09 23:29:00|323.66|320.96|323.72|321.02|323.72|321.02|323.66|320.96|7
1739143750000|2025-02-09 23:29:10|323.73|321.03|323.72|321.02|323.73|321.03|323.7|321|4
1739143760000|2025-02-09 23:29:20|323.73|321.03|323.71|321.01|323.73|321.03|323.7|321|4
1739143770000|2025-02-09 23:29:30|323.72|321.02|323.7|321|323.72|321.02|323.69|320.99|3
1739143780000|2025-02-09 23:29:40|323.71|321.01|323.71|321.01|323.71|321.01|323.71|321.01|1
1739143790000|2025-02-09 23:29:50|323.68|320.98|323.65|320.95|323.68|320.98|323.64|320.94|3
1739143800000|2025-02-09 23:30:00|323.66|320.96|323.67|320.97|323.71|321.01|323.65|320.95|11
1739143810000|2025-02-09 23:30:10|323.66|320.96|323.67|320.97|323.67|320.97|323.64|320.94|5
1739143820000|2025-02-09 23:30:20|323.68|320.98|323.63|320.93|323.72|321.02|323.63|320.93|6
1739143830000|2025-02-09 23:30:30|323.6|320.9|323.58|320.88|323.6|320.9|323.56|320.86|7
1739143840000|2025-02-09 23:30:40|323.59|320.89|323.62|320.92|323.62|320.92|323.59|320.89|4
1739143850000|2025-02-09 23:30:50|323.65|320.95|323.69|320.99|323.69|320.99|323.65|320.95|5
1739143860000|2025-02-09 23:31:00|323.7|321|323.76|321.06|323.76|321.06|323.7|321|7
1739143870000|2025-02-09 23:31:10|323.77|321.07|323.79|321.09|323.89|321.19|323.77|321.07|11
1739143880000|2025-02-09 23:31:20|323.78|321.08|323.74|321.04|323.78|321.08|323.72|321.02|6
1739143890000|2025-02-09 23:31:30|323.75|321.05|323.77|321.07|323.78|321.08|323.75|321.05|6
1739143900000|2025-02-09 23:31:40|323.78|321.08|323.78|321.08|323.8|321.1|323.77|321.07|9
1739143910000|2025-02-09 23:31:50|323.79|321.09|323.82|321.12|323.88|321.18|323.79|321.09|10
1739143920000|2025-02-09 23:32:00|323.78|321.08|323.82|321.12|323.83|321.13|323.75|321.05|11
1739143930000|2025-02-09 23:32:10|323.83|321.13|323.86|321.16|323.86|321.16|323.83|321.13|4
1739143940000|2025-02-09 23:32:20|323.83|321.13|323.85|321.15|323.85|321.15|323.81|321.11|7
1739143960000|2025-02-09 23:32:40|323.88|321.18|324.12|321.42|324.13|321.43|323.88|321.18|16
1739143970000|2025-02-09 23:32:50|324.13|321.43|324.33|321.63|324.46|321.76|324.13|321.43|13
1739143980000|2025-02-09 23:33:00|324.34|321.64|324.2|321.5|324.34|321.64|324.2|321.5|11
1739143990000|2025-02-09 23:33:10|324.19|321.49|324.14|321.44|324.19|321.49|324.14|321.44|6
1739144000000|2025-02-09 23:33:20|324.15|321.45|324.16|321.46|324.16|321.46|324.14|321.44|6
1739144010000|2025-02-09 23:33:30|324.15|321.45|324.02|321.32|324.15|321.45|324.01|321.31|17
1739144020000|2025-02-09 23:33:40|323.99|321.29|324.01|321.31|324.02|321.32|323.99|321.29|5
1739144030000|2025-02-09 23:33:50|324.02|321.32|323.99|321.29|324.02|321.32|323.99|321.29|6
1739144050000|2025-02-09 23:34:10|324|321.3|324.04|321.34|324.04|321.34|324|321.3|5
1739144060000|2025-02-09 23:34:20|324.05|321.35|324.14|321.44|324.14|321.44|324.05|321.35|5
1739144070000|2025-02-09 23:34:30|324.15|321.45|324.16|321.46|324.16|321.46|324.15|321.45|2
1739144080000|2025-02-09 23:34:40|324.2|321.5|324.24|321.54|324.24|321.54|324.2|321.5|5
1739144090000|2025-02-09 23:34:50|324.25|321.55|324.24|321.54|324.25|321.55|324.22|321.52|4
1739144100000|2025-02-09 23:35:00|324.25|321.55|324.28|321.58|324.28|321.58|324.25|321.55|4
1739144110000|2025-02-09 23:35:10|324.25|321.55|324.18|321.48|324.25|321.55|324.17|321.47|5
1739144120000|2025-02-09 23:35:20|324.19|321.49|324.24|321.54|324.24|321.54|324.19|321.49|6
1739144130000|2025-02-09 23:35:30|324.25|321.55|324.4|321.7|324.4|321.7|324.25|321.55|4
1739144140000|2025-02-09 23:35:40|324.41|321.71|324.42|321.72|324.47|321.77|324.41|321.71|10
1739144150000|2025-02-09 23:35:50|324.38|321.68|324.38|321.68|324.38|321.68|324.38|321.68|1
1739144160000|2025-02-09 23:36:00|324.34|321.64|324.36|321.66|324.36|321.66|324.34|321.64|5
1739144170000|2025-02-09 23:36:10|324.37|321.67|324.35|321.65|324.37|321.67|324.34|321.64|3
1739144180000|2025-02-09 23:36:20|324.36|321.66|324.39|321.69|324.39|321.69|324.36|321.66|4
1739144190000|2025-02-09 23:36:30|324.4|321.7|324.54|321.84|324.55|321.85|324.4|321.7|8
1739144200000|2025-02-09 23:36:40|324.59|321.89|324.74|322.04|324.74|322.04|324.59|321.89|8
1739144210000|2025-02-09 23:36:50|324.77|322.07|324.76|322.06|324.77|322.07|324.74|322.04|6
1739144220000|2025-02-09 23:37:00|324.73|322.03|324.72|322.02|324.74|322.04|324.69|321.99|10
1739144230000|2025-02-09 23:37:10|324.73|322.03|324.73|322.03|324.74|322.04|324.73|322.03|3
1739144240000|2025-02-09 23:37:20|324.74|322.04|324.73|322.03|324.76|322.06|324.73|322.03|4
1739144250000|2025-02-09 23:37:30|324.74|322.04|324.83|322.13|324.83|322.13|324.74|322.04|9
1739144270000|2025-02-09 23:37:50|324.84|322.14|324.97|322.27|324.97|322.27|324.84|322.14|5
1739144280000|2025-02-09 23:38:00|324.9|322.2|325.03|322.33|325.03|322.33|324.9|322.2|8
1739144290000|2025-02-09 23:38:10|325.02|322.32|325.52|322.82|325.52|322.82|325.02|322.32|14
1739144300000|2025-02-09 23:38:20|325.53|322.83|325.56|322.86|325.56|322.86|325.53|322.83|8
1739144310000|2025-02-09 23:38:30|325.57|322.87|325.6|322.9|325.6|322.9|325.54|322.84|12
1739144320000|2025-02-09 23:38:40|325.74|323.04|325.83|323.13|325.85|323.15|325.74|323.04|8
1739144330000|2025-02-09 23:38:50|325.79|323.09|325.76|323.06|325.79|323.09|325.74|323.04|8
1739144340000|2025-02-09 23:39:00|325.75|323.05|325.76|323.06|325.77|323.07|325.75|323.05|5
1739144350000|2025-02-09 23:39:10|325.75|323.05|325.75|323.05|325.75|323.05|325.75|323.05|1
1739144360000|2025-02-09 23:39:20|325.76|323.06|325.78|323.08|325.78|323.08|325.76|323.06|3
1739144370000|2025-02-09 23:39:30|325.79|323.09|325.83|323.13|325.89|323.19|325.79|323.09|10
1739144380000|2025-02-09 23:39:40|325.81|323.11|325.81|323.11|325.81|323.11|325.81|323.11|1
1739144390000|2025-02-09 23:39:50|325.82|323.12|325.82|323.12|325.82|323.12|325.82|323.12|1
1739144400000|2025-02-09 23:40:00|325.83|323.13|325.88|323.18|325.88|323.18|325.83|323.13|6
1739144410000|2025-02-09 23:40:10|325.89|323.19|325.81|323.11|325.9|323.2|325.78|323.08|6
1739144420000|2025-02-09 23:40:20|325.82|323.12|325.85|323.15|325.87|323.17|325.82|323.12|9
1739144430000|2025-02-09 23:40:30|325.86|323.16|325.9|323.2|325.9|323.2|325.86|323.16|5
1739144440000|2025-02-09 23:40:40|325.86|323.16|325.88|323.18|325.88|323.18|325.86|323.16|3
1739144450000|2025-02-09 23:40:50|325.91|323.21|326.14|323.44|326.14|323.44|325.91|323.21|13
1739144460000|2025-02-09 23:41:00|326.15|323.45|326.16|323.46|326.16|323.46|326.12|323.42|7
1739144470000|2025-02-09 23:41:10|326.15|323.45|326.13|323.43|326.15|323.45|326.12|323.42|6
1739144480000|2025-02-09 23:41:20|326.1|323.4|326.11|323.41|326.14|323.44|326.1|323.4|6
1739144490000|2025-02-09 23:41:30|326.12|323.42|326.14|323.44|326.14|323.44|326.12|323.42|3
1739144500000|2025-02-09 23:41:40|326.08|323.38|326.16|323.46|326.16|323.46|326.08|323.38|7
1739144510000|2025-02-09 23:41:50|326.19|323.49|326.21|323.51|326.21|323.51|326.19|323.49|3
1739144520000|2025-02-09 23:42:00|326.18|323.48|326.15|323.45|326.18|323.48|326.15|323.45|4
1739144530000|2025-02-09 23:42:10|326.12|323.42|326.13|323.43|326.13|323.43|326.1|323.4|7
1739144540000|2025-02-09 23:42:20|326.12|323.42|326.1|323.4|326.12|323.42|326.1|323.4|2
1739144550000|2025-02-09 23:42:30|325.99|323.29|326|323.3|326|323.3|325.99|323.29|4
1739144560000|2025-02-09 23:42:40|326.01|323.31|325.98|323.28|326.02|323.32|325.97|323.27|8
1739144570000|2025-02-09 23:42:50|325.97|323.27|326.03|323.33|326.03|323.33|325.97|323.27|7
1739144580000|2025-02-09 23:43:00|326.02|323.32|326.01|323.31|326.02|323.32|326.01|323.31|2
1739144590000|2025-02-09 23:43:10|326|323.3|325.95|323.25|326|323.3|325.94|323.24|4
1739144600000|2025-02-09 23:43:20|325.96|323.26|326|323.3|326|323.3|325.96|323.26|5
1739144610000|2025-02-09 23:43:30|326.01|323.31|325.96|323.26|326.01|323.31|325.96|323.26|2
1739144620000|2025-02-09 23:43:40|325.95|323.25|325.97|323.27|325.97|323.27|325.95|323.25|5
1739144630000|2025-02-09 23:43:50|325.98|323.28|326|323.3|326|323.3|325.98|323.28|3
1739144650000|2025-02-09 23:44:10|326.01|323.31|325.9|323.2|326.01|323.31|325.9|323.2|6
1739144660000|2025-02-09 23:44:20|325.91|323.21|325.87|323.17|325.92|323.22|325.85|323.15|6
1739144670000|2025-02-09 23:44:30|325.86|323.16|325.81|323.11|325.86|323.16|325.81|323.11|3
1739144680000|2025-02-09 23:44:40|325.78|323.08|325.69|322.99|325.78|323.08|325.67|322.97|9
1739144690000|2025-02-09 23:44:50|325.7|323|325.69|322.99|325.7|323|325.69|322.99|4
1739144700000|2025-02-09 23:45:00|325.7|323|325.78|323.08|325.78|323.08|325.7|323|6
1739144710000|2025-02-09 23:45:10|325.79|323.09|325.79|323.09|325.79|323.09|325.79|323.09|1
1739144720000|2025-02-09 23:45:20|325.78|323.08|325.73|323.03|325.79|323.09|325.73|323.03|6
1739144730000|2025-02-09 23:45:30|325.7|323|325.68|322.98|325.72|323.02|325.68|322.98|4
1739144740000|2025-02-09 23:45:40|325.64|322.94|325.63|322.93|325.64|322.94|325.62|322.92|7
1739144750000|2025-02-09 23:45:50|325.64|322.94|325.64|322.94|325.64|322.94|325.63|322.93|3
1739144760000|2025-02-09 23:46:00|325.65|322.95|325.66|322.96|325.69|322.99|325.63|322.93|7
1739144770000|2025-02-09 23:46:10|325.67|322.97|325.64|322.94|325.68|322.98|325.62|322.92|6
1739144780000|2025-02-09 23:46:20|325.63|322.93|325.75|323.05|325.77|323.07|325.63|322.93|11
1739144790000|2025-02-09 23:46:30|325.71|323.01|325.73|323.03|325.73|323.03|325.71|323.01|3
1739144800000|2025-02-09 23:46:40|325.72|323.02|325.73|323.03|325.74|323.04|325.72|323.02|7
1739144810000|2025-02-09 23:46:50|325.69|322.99|325.73|323.03|325.73|323.03|325.64|322.94|15
1739144820000|2025-02-09 23:47:00|325.7|323|325.69|322.99|325.7|323|325.69|322.99|2
1739144830000|2025-02-09 23:47:10|325.67|322.97|325.62|322.92|325.67|322.97|325.62|322.92|5
1739144840000|2025-02-09 23:47:20|325.57|322.87|325.48|322.78|325.57|322.87|325.47|322.77|10
1739144850000|2025-02-09 23:47:30|325.47|322.77|325.48|322.78|325.48|322.78|325.45|322.75|6
1739144860000|2025-02-09 23:47:40|325.49|322.79|325.59|322.89|325.59|322.89|325.49|322.79|9
1739144870000|2025-02-09 23:47:50|325.6|322.9|325.62|322.92|325.62|322.92|325.6|322.9|7
1739144880000|2025-02-09 23:48:00|325.63|322.93|325.65|322.95|325.65|322.95|325.63|322.93|3
1739144890000|2025-02-09 23:48:10|325.66|322.96|325.75|323.05|325.75|323.05|325.66|322.96|5
1739144900000|2025-02-09 23:48:20|325.76|323.06|325.85|323.15|325.85|323.15|325.76|323.06|7
1739144910000|2025-02-09 23:48:30|325.86|323.16|326.11|323.41|326.11|323.41|325.86|323.16|13
1739144920000|2025-02-09 23:48:40|326.12|323.42|326.38|323.68|326.38|323.68|326.12|323.42|7
1739144930000|2025-02-09 23:48:50|326.37|323.67|326.33|323.63|326.37|323.67|326.31|323.61|7
1739144940000|2025-02-09 23:49:00|326.32|323.62|326.4|323.7|326.4|323.7|326.31|323.61|9
1739144950000|2025-02-09 23:49:10|326.41|323.71|326.71|324.01|326.71|324.01|326.41|323.71|16
1739144960000|2025-02-09 23:49:20|326.72|324.02|326.65|323.95|326.72|324.02|326.65|323.95|7
1739144970000|2025-02-09 23:49:30|326.63|323.93|326.56|323.86|326.63|323.93|326.55|323.85|6
1739144980000|2025-02-09 23:49:40|326.43|323.73|326.39|323.69|326.44|323.74|326.39|323.69|6
1739144990000|2025-02-09 23:49:50|326.36|323.66|326.22|323.52|326.36|323.66|326.21|323.51|14
1739145000000|2025-02-09 23:50:00|326.21|323.51|326.21|323.51|326.23|323.53|326.19|323.49|7
1739145010000|2025-02-09 23:50:10|326.22|323.52|326.24|323.54|326.24|323.54|326.22|323.52|3
1739145020000|2025-02-09 23:50:20|326.25|323.55|326.24|323.54|326.25|323.55|326.24|323.54|2
1739145030000|2025-02-09 23:50:30|326.25|323.55|326.28|323.58|326.28|323.58|326.24|323.54|9
1739145040000|2025-02-09 23:50:40|326.29|323.59|326.25|323.55|326.29|323.59|326.23|323.53|10
1739145050000|2025-02-09 23:50:50|326.26|323.56|326.26|323.56|326.26|323.56|326.26|323.56|1
1739145060000|2025-02-09 23:51:00|326.27|323.57|326.26|323.56|326.31|323.61|326.26|323.56|8
1739145070000|2025-02-09 23:51:10|326.27|323.57|326.26|323.56|326.27|323.57|326.23|323.53|4
1739145080000|2025-02-09 23:51:20|326.27|323.57|326.16|323.46|326.29|323.59|326.16|323.46|10
1739145090000|2025-02-09 23:51:30|326.15|323.45|326.13|323.43|326.15|323.45|326.13|323.43|3
1739145100000|2025-02-09 23:51:40|326.14|323.44|326.12|323.42|326.14|323.44|326.12|323.42|3
1739145110000|2025-02-09 23:51:50|326.13|323.43|326.07|323.37|326.13|323.43|326.07|323.37|6
1739145120000|2025-02-09 23:52:00|326.04|323.34|326.24|323.54|326.26|323.56|326.02|323.32|13
1739145130000|2025-02-09 23:52:10|326.23|323.53|326.21|323.51|326.23|323.53|326.18|323.48|6
1739145140000|2025-02-09 23:52:20|326.2|323.5|326.35|323.65|326.35|323.65|326.2|323.5|9
1739145150000|2025-02-09 23:52:30|326.36|323.66|326.36|323.66|326.37|323.67|326.34|323.64|7
1739145160000|2025-02-09 23:52:40|326.35|323.65|326.39|323.69|326.39|323.69|326.33|323.63|7
1739145170000|2025-02-09 23:52:50|326.4|323.7|326.4|323.7|326.4|323.7|326.39|323.69|3
1739145180000|2025-02-09 23:53:00|326.37|323.67|326.42|323.72|326.42|323.72|326.37|323.67|6
1739145190000|2025-02-09 23:53:10|326.43|323.73|326.41|323.71|326.43|323.73|326.4|323.7|3
1739145200000|2025-02-09 23:53:20|326.4|323.7|326.4|323.7|326.4|323.7|326.4|323.7|1
1739145210000|2025-02-09 23:53:30|326.39|323.69|326.51|323.81|326.52|323.82|326.34|323.64|10
1739145220000|2025-02-09 23:53:40|326.52|323.82|326.57|323.87|326.57|323.87|326.52|323.82|6
1739145230000|2025-02-09 23:53:50|326.56|323.86|326.56|323.86|326.56|323.86|326.56|323.86|1
1739145240000|2025-02-09 23:54:00|326.57|323.87|326.57|323.87|326.6|323.9|326.57|323.87|5
1739145250000|2025-02-09 23:54:10|326.58|323.88|326.59|323.89|326.59|323.89|326.57|323.87|4
1739145260000|2025-02-09 23:54:20|326.6|323.9|326.62|323.92|326.66|323.96|326.6|323.9|5
1739145270000|2025-02-09 23:54:30|326.61|323.91|326.54|323.84|326.61|323.91|326.54|323.84|2
1739145280000|2025-02-09 23:54:40|326.55|323.85|326.51|323.81|326.55|323.85|326.51|323.81|5
1739145290000|2025-02-09 23:54:50|326.5|323.8|326.5|323.8|326.5|323.8|326.5|323.8|1
1739145300000|2025-02-09 23:55:00|326.51|323.81|326.51|323.81|326.52|323.82|326.51|323.81|3
1739145310000|2025-02-09 23:55:10|326.5|323.8|326.38|323.68|326.51|323.81|326.37|323.67|10
1739145320000|2025-02-09 23:55:20|326.37|323.67|326.24|323.54|326.37|323.67|326.24|323.54|8
1739145330000|2025-02-09 23:55:30|326.23|323.53|326.24|323.54|326.24|323.54|326.23|323.53|2
1739145340000|2025-02-09 23:55:40|326.25|323.55|326.23|323.53|326.26|323.56|326.22|323.52|7
1739145350000|2025-02-09 23:55:50|326.22|323.52|326.26|323.56|326.26|323.56|326.22|323.52|5
1739145360000|2025-02-09 23:56:00|326.27|323.57|326.39|323.69|326.39|323.69|326.27|323.57|7
1739145370000|2025-02-09 23:56:10|326.4|323.7|326.42|323.72|326.42|323.72|326.4|323.7|5
1739145380000|2025-02-09 23:56:20|326.43|323.73|326.42|323.72|326.47|323.77|326.42|323.72|6
1739145390000|2025-02-09 23:56:30|326.44|323.74|326.45|323.75|326.45|323.75|326.43|323.73|4
1739145400000|2025-02-09 23:56:40|326.44|323.74|326.42|323.72|326.44|323.74|326.42|323.72|2
1739145410000|2025-02-09 23:56:50|326.43|323.73|326.56|323.86|326.56|323.86|326.43|323.73|7
1739145420000|2025-02-09 23:57:00|326.53|323.83|326.52|323.82|326.53|323.83|326.52|323.82|2
1739145430000|2025-02-09 23:57:10|326.4|323.7|326.49|323.79|326.49|323.79|326.4|323.7|2
1739145440000|2025-02-09 23:57:20|326.48|323.78|326.42|323.72|326.48|323.78|326.42|323.72|5
1739145450000|2025-02-09 23:57:30|326.41|323.71|326.42|323.72|326.42|323.72|326.41|323.71|4
1739145460000|2025-02-09 23:57:40|326.43|323.73|326.42|323.72|326.44|323.74|326.42|323.72|4
1739145470000|2025-02-09 23:57:50|326.43|323.73|326.37|323.67|326.43|323.73|326.37|323.67|6
1739145480000|2025-02-09 23:58:00|326.36|323.66|326.29|323.59|326.36|323.66|326.28|323.58|10
1739145490000|2025-02-09 23:58:10|326.28|323.58|326.21|323.51|326.28|323.58|326.21|323.51|8
1739145500000|2025-02-09 23:58:20|326.2|323.5|326.17|323.47|326.2|323.5|326.16|323.46|6
1739145510000|2025-02-09 23:58:30|326.16|323.46|326.1|323.4|326.16|323.46|326.1|323.4|3
1739145520000|2025-02-09 23:58:40|326.09|323.39|326.07|323.37|326.09|323.39|326.06|323.36|7
1739145530000|2025-02-09 23:58:50|326.06|323.36|326.06|323.36|326.07|323.37|326.06|323.36|5
1739145540000|2025-02-09 23:59:00|326.07|323.37|326.06|323.36|326.08|323.38|326.06|323.36|4
1739145550000|2025-02-09 23:59:10|326.07|323.37|326.09|323.39|326.09|323.39|326.07|323.37|3
1739145560000|2025-02-09 23:59:20|326.06|323.36|326.02|323.32|326.06|323.36|326.02|323.32|2
1739145570000|2025-02-09 23:59:30|326.01|323.31|325.99|323.29|326.01|323.31|325.99|323.29|2
1739145580000|2025-02-09 23:59:40|326|323.3|325.99|323.29|326|323.3|325.99|323.29|4
1739145590000|2025-02-09 23:59:50|326|323.3|326|323.3|326|323.3|326|323.3|1
1739145600000|2025-02-10 00:00:00|325.99|323.29|325.98|323.28|326|323.3|325.95|323.25|6
1739145610000|2025-02-10 00:00:10|325.99|323.29|326.3|323.6|326.3|323.6|325.99|323.29|17
1739145620000|2025-02-10 00:00:20|326.31|323.61|326.57|323.87|326.59|323.89|326.31|323.61|15
1739145630000|2025-02-10 00:00:30|326.58|323.88|326.53|323.83|326.59|323.89|326.52|323.82|5
1739145640000|2025-02-10 00:00:40|326.52|323.82|326.58|323.88|326.58|323.88|326.5|323.8|7
1739145650000|2025-02-10 00:00:50|326.59|323.89|326.56|323.86|326.65|323.95|326.46|323.76|10
1739145660000|2025-02-10 00:01:00|326.57|323.87|326.59|323.89|326.59|323.89|326.4|323.7|15
1739145670000|2025-02-10 00:01:10|326.61|323.91|326.91|324.21|326.91|324.21|326.61|323.91|15
1739145680000|2025-02-10 00:01:20|326.93|324.23|327.47|324.77|327.47|324.77|326.93|324.23|16
1739145690000|2025-02-10 00:01:30|327.45|324.75|327.48|324.78|327.48|324.78|327.35|324.65|15
1739145700000|2025-02-10 00:01:40|327.47|324.77|327.42|324.72|327.47|324.77|327.34|324.64|11
1739145710000|2025-02-10 00:01:50|327.43|324.73|327.62|324.92|327.64|324.94|327.43|324.73|13
1739145720000|2025-02-10 00:02:00|327.63|324.93|327.58|324.88|327.65|324.95|327.54|324.84|6
1739145730000|2025-02-10 00:02:10|327.59|324.89|327.57|324.87|327.59|324.89|327.54|324.84|7
1739145740000|2025-02-10 00:02:20|327.54|324.84|327.51|324.81|327.54|324.84|327.51|324.81|7
1739145750000|2025-02-10 00:02:30|327.5|324.8|327.3|324.6|327.51|324.81|327.3|324.6|7
1739145760000|2025-02-10 00:02:40|327.29|324.59|327.21|324.51|327.29|324.59|327.15|324.45|10
1739145770000|2025-02-10 00:02:50|327.22|324.52|327.2|324.5|327.26|324.56|327.2|324.5|9
1739145780000|2025-02-10 00:03:00|327.17|324.47|327.15|324.45|327.18|324.48|327.06|324.36|13
1739145790000|2025-02-10 00:03:10|327.16|324.46|327.18|324.48|327.18|324.48|327.15|324.45|5
1739145800000|2025-02-10 00:03:20|327.16|324.46|327.24|324.54|327.24|324.54|327.16|324.46|4
1739145810000|2025-02-10 00:03:30|327.38|324.68|327.39|324.69|327.41|324.71|327.34|324.64|10
1739145820000|2025-02-10 00:03:40|327.4|324.7|327.4|324.7|327.4|324.7|327.37|324.67|5
1739145830000|2025-02-10 00:03:50|327.34|324.64|327.69|324.99|327.69|324.99|327.34|324.64|10
1739145840000|2025-02-10 00:04:00|327.76|325.06|327.91|325.21|327.91|325.21|327.74|325.04|7
1739145850000|2025-02-10 00:04:10|327.9|325.2|327.93|325.23|327.95|325.25|327.9|325.2|12
1739145860000|2025-02-10 00:04:20|327.87|325.17|327.91|325.21|327.91|325.21|327.87|325.17|5
1739145870000|2025-02-10 00:04:30|327.92|325.22|327.93|325.23|327.93|325.23|327.91|325.21|4
1739145880000|2025-02-10 00:04:40|327.94|325.24|327.96|325.26|327.96|325.26|327.94|325.24|5
1739145890000|2025-02-10 00:04:50|327.93|325.23|327.96|325.26|327.96|325.26|327.93|325.23|4
1739145900000|2025-02-10 00:05:00|327.93|325.23|328.01|325.31|328.04|325.34|327.93|325.23|9
1739145910000|2025-02-10 00:05:10|328.02|325.32|328.07|325.37|328.16|325.46|328.02|325.32|10
1739145920000|2025-02-10 00:05:20|328.04|325.34|327.87|325.17|328.07|325.37|327.86|325.16|15
1739145930000|2025-02-10 00:05:30|327.88|325.18|327.86|325.16|327.89|325.19|327.86|325.16|5
1739145940000|2025-02-10 00:05:40|327.88|325.18|327.98|325.28|327.99|325.29|327.88|325.18|13
1739145950000|2025-02-10 00:05:50|327.97|325.27|328.06|325.36|328.06|325.36|327.97|325.27|9
1739145960000|2025-02-10 00:06:00|328.03|325.33|328.83|326.13|328.85|326.15|328.03|325.33|18
1739145970000|2025-02-10 00:06:10|328.84|326.14|328.94|326.24|328.94|326.24|328.84|326.14|8
1739145980000|2025-02-10 00:06:20|328.95|326.25|329.55|326.85|329.55|326.85|328.95|326.25|21
1739145990000|2025-02-10 00:06:30|329.57|326.87|329.48|326.78|329.57|326.87|329.45|326.75|13
1739146000000|2025-02-10 00:06:40|329.49|326.79|329.4|326.7|329.49|326.79|329.35|326.65|8
1739146010000|2025-02-10 00:06:50|329.38|326.68|329.1|326.4|329.38|326.68|329.09|326.39|15
1739146020000|2025-02-10 00:07:00|329.11|326.41|329.36|326.66|329.36|326.66|329.11|326.41|11
1739146030000|2025-02-10 00:07:10|329.37|326.67|329.24|326.54|329.38|326.68|329.24|326.54|9
1739146040000|2025-02-10 00:07:20|329.19|326.49|328.97|326.27|329.19|326.49|328.93|326.23|9
1739146050000|2025-02-10 00:07:30|328.98|326.28|329.14|326.44|329.16|326.46|328.97|326.27|11
1739146060000|2025-02-10 00:07:40|329.13|326.43|329.07|326.37|329.13|326.43|329.04|326.34|9
1739146070000|2025-02-10 00:07:50|329.08|326.38|328.84|326.14|329.08|326.38|328.83|326.13|15
1739146080000|2025-02-10 00:08:00|328.82|326.12|328.58|325.88|328.82|326.12|328.54|325.84|16
1739146090000|2025-02-10 00:08:10|328.6|325.9|328.59|325.89|328.61|325.91|328.58|325.88|6
1739146100000|2025-02-10 00:08:20|328.58|325.88|328.31|325.61|328.6|325.9|328.3|325.6|8
1739146110000|2025-02-10 00:08:30|328.32|325.62|328.33|325.63|328.33|325.63|328.3|325.6|8
1739146120000|2025-02-10 00:08:40|328.34|325.64|328.34|325.64|328.36|325.66|328.31|325.61|8
1739146130000|2025-02-10 00:08:50|328.35|325.65|328.33|325.63|328.37|325.67|328.31|325.61|7
1739146140000|2025-02-10 00:09:00|328.34|325.64|328.4|325.7|328.4|325.7|328.24|325.54|14
1739146150000|2025-02-10 00:09:10|328.57|325.87|328.66|325.96|328.66|325.96|328.5|325.8|10
1739146160000|2025-02-10 00:09:20|328.67|325.97|328.73|326.03|328.73|326.03|328.67|325.97|9
1739146170000|2025-02-10 00:09:30|328.74|326.04|328.92|326.22|328.94|326.24|328.74|326.04|12
1739146180000|2025-02-10 00:09:40|328.93|326.23|328.9|326.2|328.95|326.25|328.9|326.2|4
1739146190000|2025-02-10 00:09:50|328.91|326.21|328.94|326.24|328.94|326.24|328.9|326.2|8
1739146200000|2025-02-10 00:10:00|328.95|326.25|328.88|326.18|328.96|326.26|328.86|326.16|7
1739146210000|2025-02-10 00:10:10|328.89|326.19|328.83|326.13|328.89|326.19|328.81|326.11|8
1739146220000|2025-02-10 00:10:20|328.75|326.05|328.77|326.07|328.79|326.09|328.75|326.05|12
1739146230000|2025-02-10 00:10:30|328.76|326.06|328.68|325.98|328.76|326.06|328.68|325.98|5
1739146240000|2025-02-10 00:10:40|328.64|325.94|328.59|325.89|328.64|325.94|328.59|325.89|2
1739146250000|2025-02-10 00:10:50|328.6|325.9|328.55|325.85|328.6|325.9|328.54|325.84|4
1739146260000|2025-02-10 00:11:00|328.54|325.84|328.52|325.82|328.55|325.85|328.52|325.82|4
1739146270000|2025-02-10 00:11:10|328.48|325.78|328.51|325.81|328.52|325.82|328.48|325.78|6
1739146280000|2025-02-10 00:11:20|328.52|325.82|328.63|325.93|328.63|325.93|328.52|325.82|8
1739146290000|2025-02-10 00:11:30|328.62|325.92|328.6|325.9|328.62|325.92|328.6|325.9|5
1739146300000|2025-02-10 00:11:40|328.61|325.91|328.5|325.8|328.61|325.91|328.5|325.8|10
1739146310000|2025-02-10 00:11:50|328.49|325.79|328.49|325.79|328.49|325.79|328.49|325.79|1
1739146320000|2025-02-10 00:12:00|328.48|325.78|328.55|325.85|328.55|325.85|328.48|325.78|6
1739146330000|2025-02-10 00:12:10|328.54|325.84|328.55|325.85|328.56|325.86|328.54|325.84|3
1739146340000|2025-02-10 00:12:20|328.56|325.86|328.69|325.99|328.71|326.01|328.56|325.86|10
1739146350000|2025-02-10 00:12:30|328.65|325.95|328.62|325.92|328.66|325.96|328.61|325.91|8
1739146360000|2025-02-10 00:12:40|328.54|325.84|328.57|325.87|328.57|325.87|328.53|325.83|8
1739146370000|2025-02-10 00:12:50|328.56|325.86|328.57|325.87|328.61|325.91|328.56|325.86|9
1739146380000|2025-02-10 00:13:00|328.58|325.88|328.59|325.89|328.59|325.89|328.57|325.87|4
1739146390000|2025-02-10 00:13:10|328.55|325.85|328.54|325.84|328.56|325.86|328.54|325.84|5
1739146400000|2025-02-10 00:13:20|328.58|325.88|328.62|325.92|328.62|325.92|328.58|325.88|5
1739146410000|2025-02-10 00:13:30|328.63|325.93|328.73|326.03|328.76|326.06|328.63|325.93|9
1739146420000|2025-02-10 00:13:40|328.69|325.99|328.73|326.03|328.73|326.03|328.69|325.99|5
1739146430000|2025-02-10 00:13:50|328.74|326.04|328.68|325.98|328.74|326.04|328.68|325.98|4
1739146440000|2025-02-10 00:14:00|328.69|325.99|328.73|326.03|328.74|326.04|328.69|325.99|9
1739146450000|2025-02-10 00:14:10|328.7|326|328.72|326.02|328.74|326.04|328.7|326|5
1739146460000|2025-02-10 00:14:20|328.7|326|328.8|326.1|328.8|326.1|328.69|325.99|10
1739146470000|2025-02-10 00:14:30|328.87|326.17|328.89|326.19|328.89|326.19|328.87|326.17|3
1739146480000|2025-02-10 00:14:40|328.88|326.18|328.89|326.19|328.89|326.19|328.88|326.18|2
1739146490000|2025-02-10 00:14:50|328.86|326.16|328.98|326.28|328.98|326.28|328.86|326.16|7
1739146500000|2025-02-10 00:15:00|329|326.3|329.22|326.52|329.22|326.52|329|326.3|12
1739146510000|2025-02-10 00:15:10|329.31|326.61|329.29|326.59|329.35|326.65|329.29|326.59|11
1739146520000|2025-02-10 00:15:20|329.26|326.56|329.24|326.54|329.26|326.56|329.23|326.53|3
1739146530000|2025-02-10 00:15:30|329.25|326.55|329.23|326.53|329.25|326.55|329.22|326.52|3
1739146540000|2025-02-10 00:15:40|329.2|326.5|329.18|326.48|329.21|326.51|329.18|326.48|7
1739146550000|2025-02-10 00:15:50|329.19|326.49|329.17|326.47|329.19|326.49|329.13|326.43|11
1739146560000|2025-02-10 00:16:00|329.18|326.48|329.25|326.55|329.25|326.55|329.18|326.48|9
1739146570000|2025-02-10 00:16:10|329.26|326.56|329.35|326.65|329.35|326.65|329.26|326.56|9
1739146580000|2025-02-10 00:16:20|329.36|326.66|329.54|326.84|329.54|326.84|329.36|326.66|6
1739146590000|2025-02-10 00:16:30|329.55|326.85|330.26|327.56|330.28|327.58|329.55|326.85|19
1739146600000|2025-02-10 00:16:40|330.23|327.53|330.01|327.31|330.23|327.53|329.98|327.28|15
1739146610000|2025-02-10 00:16:50|330.02|327.32|330.18|327.48|330.18|327.48|330.02|327.32|8
1739146620000|2025-02-10 00:17:00|330.19|327.49|330.23|327.53|330.23|327.53|330.16|327.46|11
1739146630000|2025-02-10 00:17:10|330.24|327.54|330.37|327.67|330.37|327.67|330.24|327.54|10
1739146640000|2025-02-10 00:17:20|330.38|327.68|330.35|327.65|330.4|327.7|330.34|327.64|6
1739146650000|2025-02-10 00:17:30|330.36|327.66|330.51|327.81|330.51|327.81|330.29|327.59|13
1739146660000|2025-02-10 00:17:40|330.52|327.82|330.42|327.72|330.53|327.83|330.37|327.67|9
1739146670000|2025-02-10 00:17:50|330.36|327.66|330.2|327.5|330.38|327.68|330.2|327.5|9
1739146680000|2025-02-10 00:18:00|330.18|327.48|330.08|327.38|330.18|327.48|330.06|327.36|12
1739146690000|2025-02-10 00:18:10|330.07|327.37|330.22|327.52|330.23|327.53|330.07|327.37|15
1739146700000|2025-02-10 00:18:20|330.23|327.53|330.25|327.55|330.27|327.57|330.23|327.53|7
1739146710000|2025-02-10 00:18:30|330.27|327.57|330.51|327.81|330.51|327.81|330.27|327.57|12
1739146720000|2025-02-10 00:18:40|330.53|327.83|330.95|328.25|330.95|328.25|330.53|327.83|14
1739146730000|2025-02-10 00:18:50|331|328.3|331.2|328.5|331.25|328.55|331|328.3|13
1739146740000|2025-02-10 00:19:00|331.15|328.45|331.16|328.46|331.16|328.46|331.12|328.42|12
1739146750000|2025-02-10 00:19:10|331.17|328.47|331.16|328.46|331.19|328.49|331.16|328.46|4
1739146760000|2025-02-10 00:19:20|331.17|328.47|331.11|328.41|331.21|328.51|331.11|328.41|9
1739146770000|2025-02-10 00:19:30|331.04|328.34|330.95|328.25|331.08|328.38|330.95|328.25|11
1739146780000|2025-02-10 00:19:40|330.93|328.23|330.69|327.99|330.93|328.23|330.69|327.99|10
1739146790000|2025-02-10 00:19:50|330.66|327.96|330.58|327.88|330.66|327.96|330.58|327.88|8
1739146800000|2025-02-10 00:20:00|330.55|327.85|330.63|327.93|330.63|327.93|330.55|327.85|14
1739146810000|2025-02-10 00:20:10|330.64|327.94|330.67|327.97|330.68|327.98|330.64|327.94|5
1739146820000|2025-02-10 00:20:20|330.68|327.98|330.96|328.26|330.96|328.26|330.68|327.98|10
1739146830000|2025-02-10 00:20:30|330.97|328.27|330.91|328.21|330.97|328.27|330.89|328.19|9
1739146840000|2025-02-10 00:20:40|330.9|328.2|330.71|328.01|330.91|328.21|330.71|328.01|14
1739146850000|2025-02-10 00:20:50|330.72|328.02|330.64|327.94|330.75|328.05|330.64|327.94|14
1739146860000|2025-02-10 00:21:00|330.63|327.93|330.47|327.77|330.64|327.94|330.47|327.77|11
1739146870000|2025-02-10 00:21:10|330.46|327.76|330.32|327.62|330.46|327.76|330.32|327.62|11
1739146880000|2025-02-10 00:21:20|330.27|327.57|330.23|327.53|330.3|327.6|330.23|327.53|10
1739146890000|2025-02-10 00:21:30|330.24|327.54|330.18|327.48|330.25|327.55|330.16|327.46|13
1739146900000|2025-02-10 00:21:40|330.19|327.49|330.11|327.41|330.19|327.49|330.1|327.4|12
1739146910000|2025-02-10 00:21:50|330.12|327.42|329.97|327.27|330.12|327.42|329.95|327.25|13
1739146920000|2025-02-10 00:22:00|329.98|327.28|330.25|327.55|330.28|327.58|329.98|327.28|11
1739146930000|2025-02-10 00:22:10|330.26|327.56|330.51|327.81|330.51|327.81|330.26|327.56|10
1739146940000|2025-02-10 00:22:20|330.52|327.82|330.6|327.9|330.6|327.9|330.52|327.82|5
1739146950000|2025-02-10 00:22:30|330.63|327.93|330.77|328.07|330.77|328.07|330.63|327.93|7
1739146960000|2025-02-10 00:22:40|330.74|328.04|330.82|328.12|330.83|328.13|330.74|328.04|7
1739146970000|2025-02-10 00:22:50|330.83|328.13|330.84|328.14|330.84|328.14|330.83|328.13|2
1739146980000|2025-02-10 00:23:00|330.85|328.15|330.9|328.2|330.9|328.2|330.85|328.15|6
1739146990000|2025-02-10 00:23:10|330.91|328.21|330.98|328.28|331|328.3|330.91|328.21|8
1739147000000|2025-02-10 00:23:20|330.86|328.16|330.81|328.11|330.87|328.17|330.81|328.11|8
1739147010000|2025-02-10 00:23:30|330.78|328.08|330.68|327.98|330.78|328.08|330.68|327.98|7
1739147020000|2025-02-10 00:23:40|330.63|327.93|330.61|327.91|330.63|327.93|330.59|327.89|9
1739147030000|2025-02-10 00:23:50|330.6|327.9|330.61|327.91|330.61|327.91|330.6|327.9|2
1739147040000|2025-02-10 00:24:00|330.57|327.87|330.56|327.86|330.6|327.9|330.55|327.85|7
1739147050000|2025-02-10 00:24:10|330.57|327.87|330.45|327.75|330.57|327.87|330.45|327.75|8
1739147060000|2025-02-10 00:24:20|330.41|327.71|330.36|327.66|330.42|327.72|330.32|327.62|10
1739147070000|2025-02-10 00:24:30|330.33|327.63|330.18|327.48|330.33|327.63|330.18|327.48|10
1739147080000|2025-02-10 00:24:40|330.17|327.47|330.25|327.55|330.25|327.55|330.17|327.47|10
1739147090000|2025-02-10 00:24:50|330.22|327.52|330.22|327.52|330.22|327.52|330.22|327.52|1
1739147100000|2025-02-10 00:25:00|330.19|327.49|330.22|327.52|330.22|327.52|330.19|327.49|4
1739147110000|2025-02-10 00:25:10|330.23|327.53|330.11|327.41|330.24|327.54|330.11|327.41|12
1739147120000|2025-02-10 00:25:20|330.08|327.38|330.02|327.32|330.09|327.39|330.02|327.32|7
1739147130000|2025-02-10 00:25:30|329.97|327.27|329.92|327.22|329.98|327.28|329.92|327.22|8
1739147140000|2025-02-10 00:25:40|329.91|327.21|329.92|327.22|329.92|327.22|329.9|327.2|4
1739147150000|2025-02-10 00:25:50|329.93|327.23|329.76|327.06|329.93|327.23|329.76|327.06|7
1739147160000|2025-02-10 00:26:00|329.82|327.12|330|327.3|330|327.3|329.76|327.06|15
1739147170000|2025-02-10 00:26:10|330.01|327.31|329.89|327.19|330.01|327.31|329.88|327.18|6
1739147180000|2025-02-10 00:26:20|329.9|327.2|329.7|327|329.9|327.2|329.7|327|10
1739147190000|2025-02-10 00:26:30|329.69|326.99|329.67|326.97|329.7|327|329.67|326.97|7
1739147200000|2025-02-10 00:26:40|329.68|326.98|329.63|326.93|329.68|326.98|329.63|326.93|3
1739147210000|2025-02-10 00:26:50|329.64|326.94|329.74|327.04|329.74|327.04|329.64|326.94|9
1739147220000|2025-02-10 00:27:00|329.76|327.06|329.84|327.14|329.88|327.18|329.76|327.06|12
1739147230000|2025-02-10 00:27:10|329.83|327.13|329.77|327.07|329.84|327.14|329.76|327.06|9
1739147240000|2025-02-10 00:27:20|329.74|327.04|329.77|327.07|329.77|327.07|329.74|327.04|6
1739147250000|2025-02-10 00:27:30|329.78|327.08|329.78|327.08|329.78|327.08|329.78|327.08|1
1739147260000|2025-02-10 00:27:40|329.79|327.09|329.77|327.07|329.79|327.09|329.75|327.05|6
1739147270000|2025-02-10 00:27:50|329.78|327.08|329.82|327.12|329.82|327.12|329.78|327.08|5
1739147280000|2025-02-10 00:28:00|329.83|327.13|330.13|327.43|330.14|327.44|329.83|327.13|14
1739147290000|2025-02-10 00:28:10|330.09|327.39|329.99|327.29|330.1|327.4|329.93|327.23|7
1739147300000|2025-02-10 00:28:20|329.98|327.28|330|327.3|330|327.3|329.98|327.28|3
1739147310000|2025-02-10 00:28:30|329.99|327.29|329.81|327.11|330|327.3|329.81|327.11|9
1739147320000|2025-02-10 00:28:40|329.8|327.1|329.78|327.08|329.8|327.1|329.78|327.08|5
1739147330000|2025-02-10 00:28:50|329.79|327.09|329.83|327.13|329.83|327.13|329.79|327.09|5
1739147340000|2025-02-10 00:29:00|329.8|327.1|329.74|327.04|329.81|327.11|329.74|327.04|12
1739147350000|2025-02-10 00:29:10|329.7|327|329.54|326.84|329.71|327.01|329.54|326.84|14
1739147360000|2025-02-10 00:29:20|329.53|326.83|329.33|326.63|329.53|326.83|329.33|326.63|10
1739147370000|2025-02-10 00:29:30|329.34|326.64|329.33|326.63|329.34|326.64|329.33|326.63|4
1739147380000|2025-02-10 00:29:40|329.34|326.64|329.35|326.65|329.37|326.67|329.33|326.63|9
1739147390000|2025-02-10 00:29:50|329.34|326.64|329.25|326.55|329.34|326.64|329.25|326.55|6
1739147400000|2025-02-10 00:30:00|329.26|326.56|329.05|326.35|329.26|326.56|329.05|326.35|16
1739147410000|2025-02-10 00:30:10|329.06|326.36|328.88|326.18|329.06|326.36|328.87|326.17|9
1739147420000|2025-02-10 00:30:20|328.89|326.19|329.01|326.31|329.01|326.31|328.88|326.18|12
1739147430000|2025-02-10 00:30:30|329.02|326.32|329.28|326.58|329.28|326.58|329.02|326.32|11
1739147440000|2025-02-10 00:30:40|329.29|326.59|329.24|326.54|329.34|326.64|329.13|326.43|12
1739147450000|2025-02-10 00:30:50|329.23|326.53|329.22|326.52|329.24|326.54|329.17|326.47|10
1739147460000|2025-02-10 00:31:00|329.23|326.53|329.12|326.42|329.23|326.53|329.1|326.4|12
1739147470000|2025-02-10 00:31:10|329.13|326.43|329.28|326.58|329.28|326.58|329.13|326.43|8
1739147480000|2025-02-10 00:31:20|329.29|326.59|329.32|326.62|329.32|326.62|329.29|326.59|5
1739147490000|2025-02-10 00:31:30|329.33|326.63|329.23|326.53|329.34|326.64|329.21|326.51|10
1739147500000|2025-02-10 00:31:40|329.2|326.5|329.23|326.53|329.23|326.53|329.17|326.47|8
1739147510000|2025-02-10 00:31:50|329.24|326.54|329.28|326.58|329.28|326.58|329.24|326.54|10
1739147520000|2025-02-10 00:32:00|329.32|326.62|329.51|326.81|329.51|326.81|329.32|326.62|11
1739147530000|2025-02-10 00:32:10|329.57|326.87|329.63|326.93|329.67|326.97|329.57|326.87|11
1739147540000|2025-02-10 00:32:20|329.67|326.97|329.79|327.09|329.8|327.1|329.64|326.94|10
1739147550000|2025-02-10 00:32:30|329.8|327.1|329.75|327.05|329.8|327.1|329.72|327.02|6
1739147560000|2025-02-10 00:32:40|329.78|327.08|329.73|327.03|329.78|327.08|329.72|327.02|5
1739147570000|2025-02-10 00:32:50|329.74|327.04|329.71|327.01|329.74|327.04|329.71|327.01|2
1739147580000|2025-02-10 00:33:00|329.72|327.02|329.67|326.97|329.72|327.02|329.61|326.91|10
1739147590000|2025-02-10 00:33:10|329.66|326.96|329.64|326.94|329.67|326.97|329.64|326.94|3
1739147600000|2025-02-10 00:33:20|329.63|326.93|329.59|326.89|329.63|326.93|329.59|326.89|4
1739147610000|2025-02-10 00:33:30|329.58|326.88|329.61|326.91|329.62|326.92|329.58|326.88|7
1739147620000|2025-02-10 00:33:40|329.6|326.9|329.61|326.91|329.66|326.96|329.6|326.9|14
1739147630000|2025-02-10 00:33:50|329.62|326.92|329.61|326.91|329.62|326.92|329.59|326.89|4
1739147640000|2025-02-10 00:34:00|329.62|326.92|329.67|326.97|329.67|326.97|329.56|326.86|12
1739147650000|2025-02-10 00:34:10|329.64|326.94|329.46|326.76|329.64|326.94|329.46|326.76|9
1739147660000|2025-02-10 00:34:20|329.48|326.78|329.43|326.73|329.49|326.79|329.43|326.73|10
1739147670000|2025-02-10 00:34:30|329.38|326.68|329.37|326.67|329.42|326.72|329.33|326.63|11
1739147680000|2025-02-10 00:34:40|329.36|326.66|329.35|326.65|329.38|326.68|329.35|326.65|4
1739147700000|2025-02-10 00:35:00|329.36|326.66|329.28|326.58|329.36|326.66|329.22|326.52|11
1739147710000|2025-02-10 00:35:10|329.27|326.57|329.26|326.56|329.31|326.61|329.26|326.56|10
1739147720000|2025-02-10 00:35:20|329.24|326.54|329.2|326.5|329.24|326.54|329.19|326.49|7
1739147730000|2025-02-10 00:35:30|329.21|326.51|329.17|326.47|329.21|326.51|329.16|326.46|7
1739147740000|2025-02-10 00:35:40|329.18|326.48|329.37|326.67|329.37|326.67|329.18|326.48|11
1739147750000|2025-02-10 00:35:50|329.38|326.68|329.39|326.69|329.39|326.69|329.35|326.65|8
1739147760000|2025-02-10 00:36:00|329.36|326.66|329.39|326.69|329.39|326.69|329.36|326.66|4
1739147770000|2025-02-10 00:36:10|329.36|326.66|329.29|326.59|329.37|326.67|329.28|326.58|8
1739147780000|2025-02-10 00:36:20|329.3|326.6|329.32|326.62|329.32|326.62|329.3|326.6|3
1739147790000|2025-02-10 00:36:30|329.33|326.63|329.25|326.55|329.33|326.63|329.25|326.55|7
1739147800000|2025-02-10 00:36:40|329.26|326.56|329.25|326.55|329.28|326.58|329.2|326.5|8
1739147810000|2025-02-10 00:36:50|329.26|326.56|329.27|326.57|329.27|326.57|329.26|326.56|6
1739147820000|2025-02-10 00:37:00|329.28|326.58|329.41|326.71|329.41|326.71|329.28|326.58|8
1739147830000|2025-02-10 00:37:10|329.42|326.72|329.44|326.74|329.44|326.74|329.42|326.72|3
1739147840000|2025-02-10 00:37:20|329.41|326.71|329.41|326.71|329.42|326.72|329.39|326.69|5
1739147850000|2025-02-10 00:37:30|329.34|326.64|329.32|326.62|329.35|326.65|329.32|326.62|3
1739147860000|2025-02-10 00:37:40|329.33|326.63|329.36|326.66|329.36|326.66|329.33|326.63|4
1739147870000|2025-02-10 00:37:50|329.37|326.67|329.31|326.61|329.38|326.68|329.3|326.6|5
1739147880000|2025-02-10 00:38:00|329.32|326.62|329.28|326.58|329.34|326.64|329.28|326.58|5
1739147890000|2025-02-10 00:38:10|329.29|326.59|329.49|326.79|329.49|326.79|329.29|326.59|14
1739147900000|2025-02-10 00:38:20|329.43|326.73|329.58|326.88|329.66|326.96|329.43|326.73|13
1739147910000|2025-02-10 00:38:30|329.59|326.89|329.5|326.8|329.59|326.89|329.5|326.8|5
1739147920000|2025-02-10 00:38:40|329.49|326.79|329.47|326.77|329.49|326.79|329.47|326.77|3
1739147930000|2025-02-10 00:38:50|329.48|326.78|329.49|326.79|329.53|326.83|329.47|326.77|10
1739147940000|2025-02-10 00:39:00|329.5|326.8|329.42|326.72|329.5|326.8|329.42|326.72|5
1739147950000|2025-02-10 00:39:10|329.41|326.71|329.35|326.65|329.41|326.71|329.35|326.65|7
1739147960000|2025-02-10 00:39:20|329.36|326.66|329.29|326.59|329.36|326.66|329.28|326.58|7
1739147970000|2025-02-10 00:39:30|329.3|326.6|329.28|326.58|329.3|326.6|329.27|326.57|3
1739147980000|2025-02-10 00:39:40|329.27|326.57|329.29|326.59|329.29|326.59|329.25|326.55|6
1739147990000|2025-02-10 00:39:50|329.3|326.6|329.29|326.59|329.3|326.6|329.29|326.59|2
1739148000000|2025-02-10 00:40:00|329.26|326.56|329.24|326.54|329.26|326.56|329.24|326.54|4
1739148010000|2025-02-10 00:40:10|329.25|326.55|329.55|326.85|329.55|326.85|329.25|326.55|17
1739148020000|2025-02-10 00:40:20|329.56|326.86|329.44|326.74|329.56|326.86|329.43|326.73|10
1739148030000|2025-02-10 00:40:30|329.45|326.75|329.39|326.69|329.45|326.75|329.39|326.69|7
1739148040000|2025-02-10 00:40:40|329.4|326.7|329.36|326.66|329.41|326.71|329.35|326.65|5
1739148050000|2025-02-10 00:40:50|329.35|326.65|329.25|326.55|329.35|326.65|329.24|326.54|6
1739148060000|2025-02-10 00:41:00|329.21|326.51|329.14|326.44|329.22|326.52|329.14|326.44|9
1739148070000|2025-02-10 00:41:10|329.13|326.43|329.06|326.36|329.15|326.45|329.05|326.35|13
1739148080000|2025-02-10 00:41:20|329.07|326.37|329.08|326.38|329.08|326.38|329.06|326.36|6
1739148090000|2025-02-10 00:41:30|329.1|326.4|328.99|326.29|329.1|326.4|328.98|326.28|9
1739148100000|2025-02-10 00:41:40|328.98|326.28|328.93|326.23|328.98|326.28|328.93|326.23|4
1739148110000|2025-02-10 00:41:50|328.92|326.22|328.88|326.18|328.92|326.22|328.87|326.17|4
1739148120000|2025-02-10 00:42:00|328.87|326.17|328.86|326.16|328.87|326.17|328.83|326.13|8
1739148130000|2025-02-10 00:42:10|328.83|326.13|328.79|326.09|328.86|326.16|328.79|326.09|7
1739148140000|2025-02-10 00:42:20|328.75|326.05|328.76|326.06|328.76|326.06|328.74|326.04|4
1739148150000|2025-02-10 00:42:30|328.77|326.07|328.76|326.06|328.78|326.08|328.75|326.05|6
1739148160000|2025-02-10 00:42:40|328.77|326.07|328.72|326.02|328.77|326.07|328.69|325.99|6
1739148170000|2025-02-10 00:42:50|328.73|326.03|328.75|326.05|328.75|326.05|328.73|326.03|3
1739148180000|2025-02-10 00:43:00|328.76|326.06|328.76|326.06|328.76|326.06|328.76|326.06|1
1739148190000|2025-02-10 00:43:10|328.73|326.03|328.75|326.05|328.76|326.06|328.69|325.99|9
1739148200000|2025-02-10 00:43:20|328.76|326.06|328.78|326.08|328.78|326.08|328.76|326.06|3
1739148210000|2025-02-10 00:43:30|328.79|326.09|328.75|326.05|328.79|326.09|328.75|326.05|2
1739148220000|2025-02-10 00:43:40|328.76|326.06|328.78|326.08|328.78|326.08|328.76|326.06|3
1739148230000|2025-02-10 00:43:50|328.84|326.14|328.88|326.18|328.88|326.18|328.83|326.13|7
1739148240000|2025-02-10 00:44:00|328.93|326.23|328.94|326.24|328.94|326.24|328.93|326.23|2
1739148250000|2025-02-10 00:44:10|328.95|326.25|329.06|326.36|329.06|326.36|328.94|326.24|6
1739148260000|2025-02-10 00:44:20|329.07|326.37|329.09|326.39|329.09|326.39|329.07|326.37|3
1739148270000|2025-02-10 00:44:30|329.1|326.4|329.15|326.45|329.15|326.45|329.1|326.4|4
1739148280000|2025-02-10 00:44:40|329.14|326.44|329.18|326.48|329.18|326.48|329.14|326.44|4
1739148290000|2025-02-10 00:44:50|329.19|326.49|329.22|326.52|329.22|326.52|329.19|326.49|3
1739148300000|2025-02-10 00:45:00|329.19|326.49|329.17|326.47|329.19|326.49|329.15|326.45|10
1739148310000|2025-02-10 00:45:10|329.23|326.53|329.18|326.48|329.25|326.55|329.18|326.48|6
1739148320000|2025-02-10 00:45:20|329.19|326.49|329.06|326.36|329.19|326.49|329.01|326.31|7
1739148330000|2025-02-10 00:45:30|329.05|326.35|329.02|326.32|329.05|326.35|329|326.3|5
1739148340000|2025-02-10 00:45:40|329.05|326.35|329.11|326.41|329.11|326.41|329.05|326.35|6
1739148350000|2025-02-10 00:45:50|329.12|326.42|329.04|326.34|329.13|326.43|329.04|326.34|3
1739148360000|2025-02-10 00:46:00|329.05|326.35|329.02|326.32|329.06|326.36|329.02|326.32|3
1739148370000|2025-02-10 00:46:10|329.05|326.35|329.1|326.4|329.1|326.4|329.05|326.35|6
1739148380000|2025-02-10 00:46:20|329.11|326.41|329.11|326.41|329.13|326.43|329.1|326.4|5
1739148390000|2025-02-10 00:46:30|329.12|326.42|329.33|326.63|329.34|326.64|329.12|326.42|6
1739148400000|2025-02-10 00:46:40|329.29|326.59|329.15|326.45|329.3|326.6|329.15|326.45|15
1739148410000|2025-02-10 00:46:50|329.11|326.41|329|326.3|329.12|326.42|329|326.3|8
1739148420000|2025-02-10 00:47:00|328.99|326.29|329.05|326.35|329.05|326.35|328.99|326.29|7
1739148430000|2025-02-10 00:47:10|329.03|326.33|329.03|326.33|329.03|326.33|328.97|326.27|8
1739148440000|2025-02-10 00:47:20|329.04|326.34|328.89|326.19|329.05|326.35|328.89|326.19|9
1739148450000|2025-02-10 00:47:30|328.91|326.21|328.75|326.05|328.92|326.22|328.74|326.04|17
1739148460000|2025-02-10 00:47:40|328.74|326.04|328.77|326.07|328.77|326.07|328.71|326.01|6
1739148470000|2025-02-10 00:47:50|328.74|326.04|328.74|326.04|328.74|326.04|328.74|326.04|1
1739148480000|2025-02-10 00:48:00|328.69|325.99|328.75|326.05|328.75|326.05|328.68|325.98|8
1739148490000|2025-02-10 00:48:10|328.73|326.03|328.69|325.99|328.73|326.03|328.69|325.99|3
1739148500000|2025-02-10 00:48:20|328.63|325.93|328.61|325.91|328.63|325.93|328.61|325.91|3
1739148510000|2025-02-10 00:48:30|328.54|325.84|328.5|325.8|328.54|325.84|328.47|325.77|12
1739148520000|2025-02-10 00:48:40|328.51|325.81|328.53|325.83|328.53|325.83|328.51|325.81|2
1739148530000|2025-02-10 00:48:50|328.5|325.8|328.52|325.82|328.52|325.82|328.5|325.8|3
1739148540000|2025-02-10 00:49:00|328.53|325.83|328.49|325.79|328.6|325.9|328.49|325.79|9
1739148550000|2025-02-10 00:49:10|328.46|325.76|328.48|325.78|328.48|325.78|328.46|325.76|3
1739148560000|2025-02-10 00:49:20|328.49|325.79|328.44|325.74|328.49|325.79|328.44|325.74|3
1739148570000|2025-02-10 00:49:30|328.45|325.75|328.45|325.75|328.46|325.76|328.45|325.75|3
1739148580000|2025-02-10 00:49:40|328.4|325.7|328.42|325.72|328.42|325.72|328.4|325.7|5
1739148590000|2025-02-10 00:49:50|328.43|325.73|328.36|325.66|328.43|325.73|328.36|325.66|4
1739148600000|2025-02-10 00:50:00|328.37|325.67|328.37|325.67|328.4|325.7|328.37|325.67|5
1739148610000|2025-02-10 00:50:10|328.38|325.68|328.43|325.73|328.43|325.73|328.38|325.68|4
1739148620000|2025-02-10 00:50:20|328.47|325.77|328.55|325.85|328.55|325.85|328.47|325.77|6
1739148630000|2025-02-10 00:50:30|328.56|325.86|328.56|325.86|328.56|325.86|328.56|325.86|1
1739148640000|2025-02-10 00:50:40|328.57|325.87|328.55|325.85|328.57|325.87|328.52|325.82|6
1739148650000|2025-02-10 00:50:50|328.58|325.88|328.57|325.87|328.64|325.94|328.57|325.87|5
1739148660000|2025-02-10 00:51:00|328.56|325.86|328.56|325.86|328.56|325.86|328.56|325.86|1
1739148670000|2025-02-10 00:51:10|328.54|325.84|328.54|325.84|328.54|325.84|328.54|325.84|1
1739148680000|2025-02-10 00:51:20|328.51|325.81|328.48|325.78|328.51|325.81|328.48|325.78|7
1739148690000|2025-02-10 00:51:30|328.49|325.79|328.45|325.75|328.5|325.8|328.45|325.75|5
1739148700000|2025-02-10 00:51:40|328.44|325.74|328.41|325.71|328.45|325.75|328.41|325.71|5
1739148710000|2025-02-10 00:51:50|328.4|325.7|328.3|325.6|328.4|325.7|328.3|325.6|11
1739148720000|2025-02-10 00:52:00|328.26|325.56|328.27|325.57|328.27|325.57|328.26|325.56|4
1739148730000|2025-02-10 00:52:10|328.26|325.56|328.27|325.57|328.27|325.57|328.26|325.56|2
1739148740000|2025-02-10 00:52:20|328.28|325.58|328.33|325.63|328.36|325.66|328.28|325.58|9
1739148750000|2025-02-10 00:52:30|328.3|325.6|328.23|325.53|328.3|325.6|328.23|325.53|4
1739148760000|2025-02-10 00:52:40|328.24|325.54|328.25|325.55|328.26|325.56|328.24|325.54|4
1739148790000|2025-02-10 00:53:10|328.22|325.52|328.24|325.54|328.24|325.54|328.22|325.52|7
1739148800000|2025-02-10 00:53:20|328.23|325.53|328.22|325.52|328.24|325.54|328.21|325.51|4
1739148810000|2025-02-10 00:53:30|328.23|325.53|328.23|325.53|328.23|325.53|328.22|325.52|3
1739148820000|2025-02-10 00:53:40|328.24|325.54|328.19|325.49|328.24|325.54|328.19|325.49|5
1739148830000|2025-02-10 00:53:50|328.2|325.5|328.21|325.51|328.21|325.51|328.2|325.5|2
1739148840000|2025-02-10 00:54:00|328.22|325.52|328.23|325.53|328.27|325.57|328.22|325.52|4
1739148850000|2025-02-10 00:54:10|328.2|325.5|328.15|325.45|328.2|325.5|328.15|325.45|4
1739148860000|2025-02-10 00:54:20|328.16|325.46|328.18|325.48|328.18|325.48|328.15|325.45|6
1739148870000|2025-02-10 00:54:30|328.14|325.44|328.14|325.44|328.14|325.44|328.14|325.44|1
1739148880000|2025-02-10 00:54:40|328.15|325.45|328.12|325.42|328.18|325.48|328.08|325.38|8
1739148890000|2025-02-10 00:54:50|328.13|325.43|328.13|325.43|328.13|325.43|328.12|325.42|3
1739148900000|2025-02-10 00:55:00|328.14|325.44|328.09|325.39|328.14|325.44|328.06|325.36|10
1739148910000|2025-02-10 00:55:10|328.11|325.41|328.18|325.48|328.18|325.48|328.11|325.41|7
1739148920000|2025-02-10 00:55:20|328.19|325.49|328.17|325.47|328.2|325.5|328.17|325.47|6
1739148930000|2025-02-10 00:55:30|328.18|325.48|328.19|325.49|328.19|325.49|328.18|325.48|2
1739148940000|2025-02-10 00:55:40|328.14|325.44|328.14|325.44|328.17|325.47|328.13|325.43|4
1739148950000|2025-02-10 00:55:50|328.13|325.43|328.13|325.43|328.13|325.43|328.11|325.41|5
1739148960000|2025-02-10 00:56:00|328.14|325.44|328.15|325.45|328.15|325.45|328.14|325.44|2
1739148970000|2025-02-10 00:56:10|328.16|325.46|328.07|325.37|328.16|325.46|328.07|325.37|6
1739148980000|2025-02-10 00:56:20|328.08|325.38|328.09|325.39|328.09|325.39|328.08|325.38|2
1739148990000|2025-02-10 00:56:30|328.1|325.4|328.14|325.44|328.14|325.44|328.1|325.4|5
1739149000000|2025-02-10 00:56:40|328.11|325.41|328.09|325.39|328.12|325.42|328.08|325.38|5
1739149010000|2025-02-10 00:56:50|328.08|325.38|328.09|325.39|328.09|325.39|328.08|325.38|2
1739149020000|2025-02-10 00:57:00|328.1|325.4|328.42|325.72|328.42|325.72|328.1|325.4|12
1739149040000|2025-02-10 00:57:20|328.4|325.7|328.36|325.66|328.4|325.7|328.36|325.66|3
1739149050000|2025-02-10 00:57:30|328.37|325.67|328.34|325.64|328.37|325.67|328.34|325.64|2
1739149060000|2025-02-10 00:57:40|328.27|325.57|328.17|325.47|328.3|325.6|328.17|325.47|9
1739149070000|2025-02-10 00:57:50|328.16|325.46|328.16|325.46|328.16|325.46|328.16|325.46|1
1739149080000|2025-02-10 00:58:00|328.15|325.45|328.23|325.53|328.23|325.53|328.12|325.42|10
1739149090000|2025-02-10 00:58:10|328.24|325.54|328.25|325.55|328.25|325.55|328.24|325.54|2
1739149100000|2025-02-10 00:58:20|328.22|325.52|328.12|325.42|328.22|325.52|328.12|325.42|8
1739149110000|2025-02-10 00:58:30|328.09|325.39|328.06|325.36|328.1|325.4|328.06|325.36|7
1739149120000|2025-02-10 00:58:40|328.02|325.32|328|325.3|328.02|325.32|327.98|325.28|7
1739149130000|2025-02-10 00:58:50|328.02|325.32|328.04|325.34|328.04|325.34|328.02|325.32|3
1739149140000|2025-02-10 00:59:00|328.03|325.33|328|325.3|328.03|325.33|327.99|325.29|6
1739149150000|2025-02-10 00:59:10|328.06|325.36|328.09|325.39|328.09|325.39|328.06|325.36|4
1739149160000|2025-02-10 00:59:20|328.1|325.4|328.17|325.47|328.17|325.47|328.1|325.4|4
1739149170000|2025-02-10 00:59:30|328.18|325.48|328.21|325.51|328.21|325.51|328.18|325.48|4
1739149180000|2025-02-10 00:59:40|328.22|325.52|328.18|325.48|328.22|325.52|328.17|325.47|3
1739149190000|2025-02-10 00:59:50|328.21|325.51|328.24|325.54|328.24|325.54|328.21|325.51|4
1739149200000|2025-02-10 01:00:00|328.25|325.55|328.28|325.58|328.33|325.63|328.19|325.49|12
1739149210000|2025-02-10 01:00:10|328.29|325.59|328.06|325.36|328.29|325.59|328.06|325.36|13
1739149220000|2025-02-10 01:00:20|328.05|325.35|327.89|325.19|328.05|325.35|327.89|325.19|12
1739149230000|2025-02-10 01:00:30|327.88|325.18|327.9|325.2|327.97|325.27|327.86|325.16|9
1739149240000|2025-02-10 01:00:40|327.91|325.21|327.81|325.11|327.91|325.21|327.8|325.1|12
1739149250000|2025-02-10 01:00:50|327.8|325.1|327.82|325.12|327.83|325.13|327.8|325.1|7
1739149260000|2025-02-10 01:01:00|327.81|325.11|327.67|324.97|327.81|325.11|327.67|324.97|8
1739149270000|2025-02-10 01:01:10|327.66|324.96|327.63|324.93|327.67|324.97|327.63|324.93|10
1739149280000|2025-02-10 01:01:20|327.64|324.94|327.59|324.89|327.65|324.95|327.59|324.89|4
1739149290000|2025-02-10 01:01:30|327.6|324.9|327.63|324.93|327.63|324.93|327.6|324.9|4
1739149300000|2025-02-10 01:01:40|327.6|324.9|327.61|324.91|327.62|324.92|327.6|324.9|8
1739149310000|2025-02-10 01:01:50|327.58|324.88|327.62|324.92|327.62|324.92|327.53|324.83|10
1739149320000|2025-02-10 01:02:00|327.63|324.93|327.58|324.88|327.67|324.97|327.58|324.88|11
1739149330000|2025-02-10 01:02:10|327.56|324.86|327.54|324.84|327.57|324.87|327.54|324.84|5
1739149340000|2025-02-10 01:02:20|327.51|324.81|327.41|324.71|327.52|324.82|327.41|324.71|11
1739149350000|2025-02-10 01:02:30|327.42|324.72|327.36|324.66|327.42|324.72|327.29|324.59|17
1739149360000|2025-02-10 01:02:40|327.38|324.68|327.56|324.86|327.56|324.86|327.38|324.68|12
1739149370000|2025-02-10 01:02:50|327.57|324.87|327.46|324.76|327.58|324.88|327.45|324.75|9
1739149380000|2025-02-10 01:03:00|327.47|324.77|327.72|325.02|327.72|325.02|327.46|324.76|9
1739149390000|2025-02-10 01:03:10|327.73|325.03|327.83|325.13|327.97|325.27|327.73|325.03|19
1739149400000|2025-02-10 01:03:20|327.84|325.14|327.81|325.11|327.84|325.14|327.8|325.1|6
1739149410000|2025-02-10 01:03:30|327.77|325.07|327.69|324.99|327.77|325.07|327.69|324.99|7
1739149420000|2025-02-10 01:03:40|327.68|324.98|327.65|324.95|327.69|324.99|327.59|324.89|11
1739149430000|2025-02-10 01:03:50|327.64|324.94|327.61|324.91|327.64|324.94|327.6|324.9|5
1739149440000|2025-02-10 01:04:00|327.62|324.92|327.73|325.03|327.73|325.03|327.6|324.9|7
1739149450000|2025-02-10 01:04:10|327.74|325.04|327.75|325.05|327.75|325.05|327.74|325.04|2
1739149460000|2025-02-10 01:04:20|327.74|325.04|327.76|325.06|327.77|325.07|327.74|325.04|5
1739149470000|2025-02-10 01:04:30|327.75|325.05|327.73|325.03|327.76|325.06|327.73|325.03|3
1739149480000|2025-02-10 01:04:40|327.74|325.04|327.73|325.03|327.75|325.05|327.73|325.03|3
1739149490000|2025-02-10 01:04:50|327.72|325.02|327.72|325.02|327.72|325.02|327.71|325.01|3
1739149500000|2025-02-10 01:05:00|327.73|325.03|327.66|324.96|327.73|325.03|327.66|324.96|5
1739149510000|2025-02-10 01:05:10|327.63|324.93|327.66|324.96|327.66|324.96|327.63|324.93|4
1739149520000|2025-02-10 01:05:20|327.65|324.95|327.65|324.95|327.65|324.95|327.65|324.95|1
1739149530000|2025-02-10 01:05:30|327.62|324.92|327.58|324.88|327.63|324.93|327.56|324.86|9
1739149540000|2025-02-10 01:05:40|327.57|324.87|327.5|324.8|327.57|324.87|327.49|324.79|9
1739149550000|2025-02-10 01:05:50|327.51|324.81|327.51|324.81|327.51|324.81|327.5|324.8|3
1739149560000|2025-02-10 01:06:00|327.5|324.8|327.48|324.78|327.5|324.8|327.47|324.77|5
1739149570000|2025-02-10 01:06:10|327.45|324.75|327.46|324.76|327.46|324.76|327.4|324.7|6
1739149580000|2025-02-10 01:06:20|327.47|324.77|327.53|324.83|327.54|324.84|327.47|324.77|7
1739149590000|2025-02-10 01:06:30|327.55|324.85|327.6|324.9|327.65|324.95|327.53|324.83|10
1739149600000|2025-02-10 01:06:40|327.61|324.91|327.71|325.01|327.71|325.01|327.61|324.91|6
1739149610000|2025-02-10 01:06:50|327.67|324.97|327.66|324.96|327.67|324.97|327.66|324.96|2
1739149620000|2025-02-10 01:07:00|327.65|324.95|327.77|325.07|327.77|325.07|327.65|324.95|9
1739149630000|2025-02-10 01:07:10|327.73|325.03|327.76|325.06|327.77|325.07|327.73|325.03|7
1739149640000|2025-02-10 01:07:20|327.77|325.07|327.89|325.19|327.89|325.19|327.77|325.07|3
1739149650000|2025-02-10 01:07:30|327.9|325.2|327.89|325.19|327.9|325.2|327.87|325.17|4
1739149660000|2025-02-10 01:07:40|327.9|325.2|327.92|325.22|327.92|325.22|327.9|325.2|3
1739149670000|2025-02-10 01:07:50|327.88|325.18|327.92|325.22|327.92|325.22|327.88|325.18|5
1739149680000|2025-02-10 01:08:00|327.93|325.23|327.99|325.29|327.99|325.29|327.93|325.23|4
1739149690000|2025-02-10 01:08:10|328.04|325.34|328.22|325.52|328.22|325.52|328.04|325.34|9
1739149700000|2025-02-10 01:08:20|328.19|325.49|328.13|325.43|328.19|325.49|328.13|325.43|7
1739149710000|2025-02-10 01:08:30|328.14|325.44|328.02|325.32|328.14|325.44|328.02|325.32|14
1739149720000|2025-02-10 01:08:40|328.03|325.33|328.04|325.34|328.04|325.34|328.02|325.32|4
1739149730000|2025-02-10 01:08:50|328.03|325.33|328.12|325.42|328.12|325.42|328.03|325.33|7
1739149740000|2025-02-10 01:09:00|328.13|325.43|328.01|325.31|328.13|325.43|328|325.3|10
1739149750000|2025-02-10 01:09:10|328|325.3|327.88|325.18|328|325.3|327.87|325.17|7
1739149760000|2025-02-10 01:09:20|327.87|325.17|327.83|325.13|327.88|325.18|327.82|325.12|5
1739149770000|2025-02-10 01:09:30|327.84|325.14|327.78|325.08|327.85|325.15|327.78|325.08|6
1739149780000|2025-02-10 01:09:40|327.77|325.07|327.74|325.04|327.78|325.08|327.73|325.03|5
1739149790000|2025-02-10 01:09:50|327.75|325.05|327.69|324.99|327.75|325.05|327.67|324.97|8
1739149800000|2025-02-10 01:10:00|327.65|324.95|327.45|324.75|327.66|324.96|327.45|324.75|16
1739149810000|2025-02-10 01:10:10|327.47|324.77|327.47|324.77|327.5|324.8|327.47|324.77|5
1739149820000|2025-02-10 01:10:20|327.46|324.76|327.46|324.76|327.46|324.76|327.44|324.74|4
1739149830000|2025-02-10 01:10:30|327.47|324.77|327.46|324.76|327.47|324.77|327.46|324.76|2
1739149840000|2025-02-10 01:10:40|327.43|324.73|327.18|324.48|327.43|324.73|327.17|324.47|15
1739149850000|2025-02-10 01:10:50|327.14|324.44|327.11|324.41|327.17|324.47|327.06|324.36|11
1739149860000|2025-02-10 01:11:00|327.12|324.42|327.19|324.49|327.22|324.52|327.11|324.41|12
1739149870000|2025-02-10 01:11:10|327.2|324.5|327.14|324.44|327.22|324.52|327.14|324.44|11
1739149880000|2025-02-10 01:11:20|327.15|324.45|327.14|324.44|327.17|324.47|327.12|324.42|7
1739149890000|2025-02-10 01:11:30|327.15|324.45|327|324.3|327.16|324.46|326.98|324.28|11
1739149900000|2025-02-10 01:11:40|327.01|324.31|326.99|324.29|327.02|324.32|326.99|324.29|3
1739149910000|2025-02-10 01:11:50|326.98|324.28|326.97|324.27|326.98|324.28|326.95|324.25|7
1739149920000|2025-02-10 01:12:00|326.99|324.29|326.95|324.25|327.02|324.32|326.92|324.22|8
1739149930000|2025-02-10 01:12:10|326.96|324.26|326.92|324.22|326.96|324.26|326.92|324.22|3
1739149940000|2025-02-10 01:12:20|326.93|324.23|327.01|324.31|327.01|324.31|326.93|324.23|5
1739149950000|2025-02-10 01:12:30|327.02|324.32|327.06|324.36|327.06|324.36|327.02|324.32|4
1739149960000|2025-02-10 01:12:40|327.07|324.37|327.09|324.39|327.09|324.39|327.07|324.37|3
1739149970000|2025-02-10 01:12:50|327.11|324.41|327.08|324.38|327.11|324.41|327.05|324.35|8
1739149980000|2025-02-10 01:13:00|327.09|324.39|327.1|324.4|327.21|324.51|327.09|324.39|12
1739149990000|2025-02-10 01:13:10|327.09|324.39|327.13|324.43|327.13|324.43|327.09|324.39|6
1739150000000|2025-02-10 01:13:20|327.14|324.44|327.13|324.43|327.15|324.45|327.13|324.43|6
1739150010000|2025-02-10 01:13:30|327.14|324.44|327.13|324.43|327.15|324.45|327.1|324.4|5
1739150020000|2025-02-10 01:13:40|327.08|324.38|327.08|324.38|327.08|324.38|327.08|324.38|1
1739150030000|2025-02-10 01:13:50|327.07|324.37|326.99|324.29|327.08|324.38|326.98|324.28|5
1739150040000|2025-02-10 01:14:00|326.98|324.28|326.96|324.26|326.98|324.28|326.93|324.23|10
1739150050000|2025-02-10 01:14:10|326.97|324.27|326.96|324.26|326.97|324.27|326.96|324.26|2
1739150060000|2025-02-10 01:14:20|326.93|324.23|326.96|324.26|326.97|324.27|326.93|324.23|6
1739150070000|2025-02-10 01:14:30|326.95|324.25|326.98|324.28|326.98|324.28|326.95|324.25|4
1739150080000|2025-02-10 01:14:40|326.99|324.29|326.9|324.2|326.99|324.29|326.9|324.2|4
1739150090000|2025-02-10 01:14:50|326.89|324.19|326.92|324.22|326.93|324.23|326.89|324.19|5
1739150100000|2025-02-10 01:15:00|326.93|324.23|326.91|324.21|326.95|324.25|326.89|324.19|9
1739150110000|2025-02-10 01:15:10|326.92|324.22|326.94|324.24|326.94|324.24|326.92|324.22|3
1739150120000|2025-02-10 01:15:20|326.93|324.23|326.97|324.27|326.97|324.27|326.92|324.22|6
1739150130000|2025-02-10 01:15:30|326.98|324.28|326.88|324.18|326.98|324.28|326.88|324.18|5
1739150140000|2025-02-10 01:15:40|326.87|324.17|326.89|324.19|326.89|324.19|326.87|324.17|3
1739150150000|2025-02-10 01:15:50|326.86|324.16|326.77|324.07|326.88|324.18|326.75|324.05|12
1739150160000|2025-02-10 01:16:00|326.78|324.08|326.62|323.92|326.78|324.08|326.59|323.89|20
1739150170000|2025-02-10 01:16:10|326.61|323.91|326.37|323.67|326.61|323.91|326.37|323.67|11
1739150180000|2025-02-10 01:16:20|326.36|323.66|326.32|323.62|326.37|323.67|326.31|323.61|9
1739150190000|2025-02-10 01:16:30|326.31|323.61|326.16|323.46|326.31|323.61|326.15|323.45|13
1739150200000|2025-02-10 01:16:40|326.15|323.45|326.13|323.43|326.2|323.5|326.12|323.42|8
1739150210000|2025-02-10 01:16:50|326.12|323.42|326.18|323.48|326.18|323.48|326.12|323.42|7
1739150220000|2025-02-10 01:17:00|326.17|323.47|326.26|323.56|326.26|323.56|326.17|323.47|9
1739150230000|2025-02-10 01:17:10|326.32|323.62|326.29|323.59|326.35|323.65|326.25|323.55|9
1739150240000|2025-02-10 01:17:20|326.3|323.6|326.32|323.62|326.32|323.62|326.3|323.6|3
1739150250000|2025-02-10 01:17:30|326.33|323.63|326.37|323.67|326.37|323.67|326.33|323.63|5
1739150260000|2025-02-10 01:17:40|326.38|323.68|326.52|323.82|326.54|323.84|326.38|323.68|10
1739150280000|2025-02-10 01:18:00|326.5|323.8|326.34|323.64|326.5|323.8|326.34|323.64|9
1739150290000|2025-02-10 01:18:10|326.33|323.63|326.32|323.62|326.35|323.65|326.32|323.62|6
1739150300000|2025-02-10 01:18:20|326.31|323.61|326.28|323.58|326.31|323.61|326.28|323.58|4
1739150310000|2025-02-10 01:18:30|326.29|323.59|326.28|323.58|326.29|323.59|326.28|323.58|2
1739150320000|2025-02-10 01:18:40|326.2|323.5|326.16|323.46|326.22|323.52|326.16|323.46|8
1739150330000|2025-02-10 01:18:50|326.13|323.43|326.18|323.48|326.18|323.48|326.13|323.43|10
1739150340000|2025-02-10 01:19:00|326.2|323.5|326.13|323.43|326.22|323.52|326.12|323.42|9
1739150350000|2025-02-10 01:19:10|326.14|323.44|326.05|323.35|326.14|323.44|326.05|323.35|8
1739150360000|2025-02-10 01:19:20|326.06|323.36|326.06|323.36|326.07|323.37|326.06|323.36|3
1739150370000|2025-02-10 01:19:30|326.04|323.34|326.04|323.34|326.04|323.34|326.04|323.34|1
1739150380000|2025-02-10 01:19:40|326.03|323.33|326.01|323.31|326.04|323.34|326|323.3|5
1739150390000|2025-02-10 01:19:50|326|323.3|325.98|323.28|326.02|323.32|325.96|323.26|6
1739150400000|2025-02-10 01:20:00|325.99|323.29|325.95|323.25|325.99|323.29|325.92|323.22|10
1739150410000|2025-02-10 01:20:10|325.94|323.24|325.83|323.13|325.94|323.24|325.82|323.12|13
1739150420000|2025-02-10 01:20:20|325.8|323.1|325.68|322.98|325.8|323.1|325.68|322.98|8
1739150430000|2025-02-10 01:20:30|325.69|322.99|325.33|322.63|325.69|322.99|325.33|322.63|19
1739150440000|2025-02-10 01:20:40|325.34|322.64|325.41|322.71|325.48|322.78|325.34|322.64|12
1739150450000|2025-02-10 01:20:50|325.38|322.68|325.36|322.66|325.38|322.68|325.36|322.66|2
1739150460000|2025-02-10 01:21:00|325.37|322.67|325.49|322.79|325.55|322.85|325.37|322.67|11
1739150470000|2025-02-10 01:21:10|325.5|322.8|325.51|322.81|325.51|322.81|325.5|322.8|2
1739150480000|2025-02-10 01:21:20|325.52|322.82|325.47|322.77|325.53|322.83|325.46|322.76|6
1739150490000|2025-02-10 01:21:30|325.48|322.78|325.52|322.82|325.52|322.82|325.48|322.78|5
1739150500000|2025-02-10 01:21:40|325.54|322.84|325.43|322.73|325.66|322.96|325.43|322.73|11
1739150510000|2025-02-10 01:21:50|325.42|322.72|325.35|322.65|325.42|322.72|325.35|322.65|5
1739150520000|2025-02-10 01:22:00|325.36|322.66|325.34|322.64|325.36|322.66|325.33|322.63|9
1739150530000|2025-02-10 01:22:10|325.35|322.65|325.35|322.65|325.36|322.66|325.34|322.64|7
1739150540000|2025-02-10 01:22:20|325.36|322.66|325.28|322.58|325.36|322.66|325.26|322.56|8
1739150550000|2025-02-10 01:22:30|325.29|322.59|325.31|322.61|325.31|322.61|325.28|322.58|5
1739150560000|2025-02-10 01:22:40|325.32|322.62|325.24|322.54|325.32|322.62|325.22|322.52|4
1739150570000|2025-02-10 01:22:50|325.25|322.55|325.33|322.63|325.36|322.66|325.25|322.55|14
1739150580000|2025-02-10 01:23:00|325.34|322.64|325.46|322.76|325.49|322.79|325.34|322.64|5
1739150590000|2025-02-10 01:23:10|325.47|322.77|325.44|322.74|325.47|322.77|325.43|322.73|4
1739150600000|2025-02-10 01:23:20|325.45|322.75|325.41|322.71|325.47|322.77|325.41|322.71|5
1739150610000|2025-02-10 01:23:30|325.4|322.7|325.34|322.64|325.4|322.7|325.34|322.64|3
1739150620000|2025-02-10 01:23:40|325.38|322.68|325.38|322.68|325.38|322.68|325.36|322.66|6
1739150630000|2025-02-10 01:23:50|325.35|322.65|325.36|322.66|325.36|322.66|325.35|322.65|2
1739150640000|2025-02-10 01:24:00|325.35|322.65|325.34|322.64|325.36|322.66|325.31|322.61|7
1739150650000|2025-02-10 01:24:10|325.31|322.61|325.28|322.58|325.31|322.61|325.27|322.57|8
1739150660000|2025-02-10 01:24:20|325.26|322.56|325.17|322.47|325.26|322.56|325.17|322.47|6
1739150670000|2025-02-10 01:24:30|325.13|322.43|324.93|322.23|325.13|322.43|324.93|322.23|9
1739150680000|2025-02-10 01:24:40|324.9|322.2|324.9|322.2|324.93|322.23|324.9|322.2|6
1739150690000|2025-02-10 01:24:50|324.91|322.21|324.42|321.72|324.98|322.28|324.42|321.72|16
1739150700000|2025-02-10 01:25:00|324.47|321.77|324.34|321.64|324.47|321.77|324.34|321.64|12
1739150710000|2025-02-10 01:25:10|324.3|321.6|324.31|321.61|324.31|321.61|324.3|321.6|6
1739150720000|2025-02-10 01:25:20|324.28|321.58|324.22|321.52|324.28|321.58|324.2|321.5|8
1739150730000|2025-02-10 01:25:30|324.21|321.51|324.12|321.42|324.21|321.51|324.1|321.4|6
1739150740000|2025-02-10 01:25:40|324.11|321.41|324.08|321.38|324.12|321.42|324.08|321.38|6
1739150750000|2025-02-10 01:25:50|324.09|321.39|324.1|321.4|324.1|321.4|324.07|321.37|5
1739150760000|2025-02-10 01:26:00|324.09|321.39|324.27|321.57|324.28|321.58|324.09|321.39|11
1739150770000|2025-02-10 01:26:10|324.23|321.53|324.15|321.45|324.24|321.54|324.14|321.44|8
1739150780000|2025-02-10 01:26:20|324.16|321.46|324.16|321.46|324.16|321.46|324.16|321.46|1
1739150790000|2025-02-10 01:26:30|324.18|321.48|324.23|321.53|324.25|321.55|324.18|321.48|8
1739150800000|2025-02-10 01:26:40|324.22|321.52|324.15|321.45|324.22|321.52|324.12|321.42|4
1739150820000|2025-02-10 01:27:00|324.17|321.47|324.59|321.89|324.6|321.9|324.17|321.47|15
1739150830000|2025-02-10 01:27:10|324.58|321.88|324.57|321.87|324.6|321.9|324.57|321.87|4
1739150840000|2025-02-10 01:27:20|324.55|321.85|324.72|322.02|324.72|322.02|324.54|321.84|7
1739150850000|2025-02-10 01:27:30|324.73|322.03|324.73|322.03|324.73|322.03|324.73|322.03|1
1739150860000|2025-02-10 01:27:40|324.74|322.04|324.74|322.04|324.75|322.05|324.74|322.04|3
1739150870000|2025-02-10 01:27:50|324.75|322.05|324.72|322.02|324.75|322.05|324.69|321.99|6
1739150880000|2025-02-10 01:28:00|324.73|322.03|324.8|322.1|324.8|322.1|324.73|322.03|6
1739150890000|2025-02-10 01:28:10|324.81|322.11|324.82|322.12|324.82|322.12|324.81|322.11|2
1739150900000|2025-02-10 01:28:20|324.8|322.1|324.76|322.06|324.81|322.11|324.7|322|13
1739150910000|2025-02-10 01:28:30|324.75|322.05|324.75|322.05|324.76|322.06|324.75|322.05|3
1739150930000|2025-02-10 01:28:50|324.74|322.04|324.78|322.08|324.78|322.08|324.74|322.04|5
1739150940000|2025-02-10 01:29:00|324.74|322.04|324.75|322.05|324.75|322.05|324.74|322.04|2
1739150950000|2025-02-10 01:29:10|324.76|322.06|324.75|322.05|324.76|322.06|324.75|322.05|2
1739150960000|2025-02-10 01:29:20|324.74|322.04|324.74|322.04|324.74|322.04|324.74|322.04|1
1739150970000|2025-02-10 01:29:30|324.68|321.98|324.68|321.98|324.69|321.99|324.68|321.98|3
1739150980000|2025-02-10 01:29:40|324.69|321.99|324.69|321.99|324.69|321.99|324.69|321.99|1
1739150990000|2025-02-10 01:29:50|324.68|321.98|324.72|322.02|324.72|322.02|324.68|321.98|5
1739151000000|2025-02-10 01:30:00|324.63|321.93|324.64|321.94|324.67|321.97|324.61|321.91|8
1739151010000|2025-02-10 01:30:10|324.63|321.93|324.71|322.01|324.71|322.01|324.63|321.93|5
1739151020000|2025-02-10 01:30:20|324.72|322.02|324.65|321.95|324.72|322.02|324.65|321.95|4
1739151030000|2025-02-10 01:30:30|324.63|321.93|324.74|322.04|324.74|322.04|324.63|321.93|8
1739151040000|2025-02-10 01:30:40|324.71|322.01|324.69|321.99|324.72|322.02|324.66|321.96|5
1739151050000|2025-02-10 01:30:50|324.62|321.92|324.52|321.82|324.62|321.92|324.52|321.82|10
1739151060000|2025-02-10 01:31:00|324.51|321.81|324.21|321.51|324.51|321.81|324.21|321.51|11
1739151070000|2025-02-10 01:31:10|324.2|321.5|324.24|321.54|324.24|321.54|324.16|321.46|7
1739151080000|2025-02-10 01:31:20|324.21|321.51|324.29|321.59|324.29|321.59|324.21|321.51|6
1739151090000|2025-02-10 01:31:30|324.3|321.6|324.31|321.61|324.31|321.61|324.3|321.6|2
1739151100000|2025-02-10 01:31:40|324.32|321.62|324.32|321.62|324.33|321.63|324.3|321.6|5
1739151110000|2025-02-10 01:31:50|324.29|321.59|324.22|321.52|324.29|321.59|324.21|321.51|4
1739151120000|2025-02-10 01:32:00|324.24|321.54|324.2|321.5|324.26|321.56|324.2|321.5|6
1739151130000|2025-02-10 01:32:10|324.22|321.52|324.32|321.62|324.32|321.62|324.22|321.52|5
1739151140000|2025-02-10 01:32:20|324.4|321.7|324.58|321.88|324.58|321.88|324.37|321.67|13
1739151150000|2025-02-10 01:32:30|324.62|321.92|324.72|322.02|324.72|322.02|324.62|321.92|10
1739151160000|2025-02-10 01:32:40|324.79|322.09|324.9|322.2|324.9|322.2|324.75|322.05|13
1739151170000|2025-02-10 01:32:50|324.91|322.21|325.03|322.33|325.09|322.39|324.91|322.21|12
1739151180000|2025-02-10 01:33:00|325.04|322.34|325.03|322.33|325.09|322.39|325.02|322.32|8
1739151190000|2025-02-10 01:33:10|325.04|322.34|325.04|322.34|325.04|322.34|325.04|322.34|1
1739151200000|2025-02-10 01:33:20|325.05|322.35|325.44|322.74|325.44|322.74|325.02|322.32|12
1739151210000|2025-02-10 01:33:30|325.45|322.75|325.5|322.8|325.5|322.8|325.45|322.75|8
1739151220000|2025-02-10 01:33:40|325.51|322.81|325.49|322.79|325.55|322.85|325.49|322.79|5
1739151230000|2025-02-10 01:33:50|325.47|322.77|325.43|322.73|325.47|322.77|325.43|322.73|2
1739151240000|2025-02-10 01:34:00|325.44|322.74|325.36|322.66|325.44|322.74|325.36|322.66|8
1739151250000|2025-02-10 01:34:10|325.37|322.67|325.25|322.55|325.37|322.67|325.25|322.55|8
1739151260000|2025-02-10 01:34:20|325.2|322.5|325.21|322.51|325.23|322.53|325.19|322.49|8
1739151270000|2025-02-10 01:34:30|325.22|322.52|325.19|322.49|325.22|322.52|325.19|322.49|4
1739151280000|2025-02-10 01:34:40|325.18|322.48|325.21|322.51|325.21|322.51|325.18|322.48|4
1739151290000|2025-02-10 01:34:50|325.2|322.5|325.16|322.46|325.2|322.5|325.16|322.46|5
1739151300000|2025-02-10 01:35:00|325.13|322.43|325.09|322.39|325.13|322.43|325.09|322.39|3
1739151310000|2025-02-10 01:35:10|325.03|322.33|325.01|322.31|325.03|322.33|325|322.3|5
1739151320000|2025-02-10 01:35:20|324.98|322.28|324.85|322.15|324.98|322.28|324.85|322.15|7
1739151330000|2025-02-10 01:35:30|324.84|322.14|324.78|322.08|324.84|322.14|324.78|322.08|5
1739151340000|2025-02-10 01:35:40|324.77|322.07|324.71|322.01|324.77|322.07|324.71|322.01|7
1739151350000|2025-02-10 01:35:50|324.7|322|324.67|321.97|324.71|322.01|324.66|321.96|6
1739151360000|2025-02-10 01:36:00|324.62|321.92|324.56|321.86|324.62|321.92|324.56|321.86|2
1739151370000|2025-02-10 01:36:10|324.55|321.85|324.58|321.88|324.58|321.88|324.51|321.81|8
1739151380000|2025-02-10 01:36:20|324.55|321.85|324.43|321.73|324.55|321.85|324.35|321.65|6
1739151390000|2025-02-10 01:36:30|324.39|321.69|325.11|322.41|325.11|322.41|324.38|321.68|13
1739151400000|2025-02-10 01:36:40|325.1|322.4|325|322.3|325.1|322.4|324.99|322.29|8
1739151410000|2025-02-10 01:36:50|324.99|322.29|324.76|322.06|324.99|322.29|324.76|322.06|12
1739151420000|2025-02-10 01:37:00|324.75|322.05|324.56|321.86|324.75|322.05|324.56|321.86|11
1739151430000|2025-02-10 01:37:10|324.55|321.85|324.43|321.73|324.55|321.85|324.43|321.73|8
1739151440000|2025-02-10 01:37:20|324.42|321.72|324.31|321.61|324.42|321.72|324.28|321.58|12
1739151450000|2025-02-10 01:37:30|324.28|321.58|324.31|321.61|324.31|321.61|324.24|321.54|9
1739151460000|2025-02-10 01:37:40|324.33|321.63|324.38|321.68|324.38|321.68|324.33|321.63|6
1739151470000|2025-02-10 01:37:50|324.39|321.69|324.49|321.79|324.49|321.79|324.39|321.69|5
1739151480000|2025-02-10 01:38:00|324.5|321.8|324.6|321.9|324.61|321.91|324.5|321.8|6
1739151490000|2025-02-10 01:38:10|324.61|321.91|324.75|322.05|324.75|322.05|324.61|321.91|7
1739151500000|2025-02-10 01:38:20|324.74|322.04|324.78|322.08|324.8|322.1|324.74|322.04|7
1739151510000|2025-02-10 01:38:30|324.76|322.06|324.68|321.98|324.76|322.06|324.68|321.98|7
1739151520000|2025-02-10 01:38:40|324.67|321.97|324.67|321.97|324.67|321.97|324.65|321.95|9
1739151530000|2025-02-10 01:38:50|324.68|321.98|324.73|322.03|324.73|322.03|324.68|321.98|5
1739151540000|2025-02-10 01:39:00|324.75|322.05|324.74|322.04|324.8|322.1|324.73|322.03|5
1739151550000|2025-02-10 01:39:10|324.68|321.98|324.68|321.98|324.68|321.98|324.68|321.98|1
1739151560000|2025-02-10 01:39:20|324.67|321.97|324.63|321.93|324.67|321.97|324.63|321.93|3
1739151570000|2025-02-10 01:39:30|324.62|321.92|324.55|321.85|324.62|321.92|324.51|321.81|16
1739151580000|2025-02-10 01:39:40|324.54|321.84|324.62|321.92|324.62|321.92|324.54|321.84|8
1739151590000|2025-02-10 01:39:50|324.6|321.9|324.17|321.47|324.6|321.9|324.17|321.47|19
1739151600000|2025-02-10 01:40:00|324.16|321.46|324|321.3|324.16|321.46|323.97|321.27|9
1739151610000|2025-02-10 01:40:10|323.99|321.29|323.94|321.24|324|321.3|323.94|321.24|8
1739151620000|2025-02-10 01:40:20|323.93|321.23|323.87|321.17|323.93|321.23|323.87|321.17|5
1739151630000|2025-02-10 01:40:30|323.86|321.16|323.68|320.98|323.87|321.17|323.65|320.95|10
1739151640000|2025-02-10 01:40:40|323.64|320.94|323.47|320.77|323.64|320.94|323.47|320.77|11
1739151650000|2025-02-10 01:40:50|323.46|320.76|323.34|320.64|323.46|320.76|323.34|320.64|6
1739151660000|2025-02-10 01:41:00|323.35|320.65|323.32|320.62|323.35|320.65|323.3|320.6|13
1739151670000|2025-02-10 01:41:10|323.3|320.6|323.26|320.56|323.31|320.61|323.26|320.56|6
1739151680000|2025-02-10 01:41:20|323.25|320.55|323.13|320.43|323.25|320.55|323.13|320.43|10
1739151690000|2025-02-10 01:41:30|323.12|320.42|322.99|320.29|323.12|320.42|322.96|320.26|13
1739151700000|2025-02-10 01:41:40|322.95|320.25|322.71|320.01|322.95|320.25|322.7|320|13
1739151710000|2025-02-10 01:41:50|322.7|320|322.54|319.84|322.72|320.02|322.54|319.84|19
1739151720000|2025-02-10 01:42:00|322.51|319.81|322.24|319.54|322.57|319.87|322.18|319.48|21
1739151730000|2025-02-10 01:42:10|322.23|319.53|322.28|319.58|322.32|319.62|322.23|319.53|13
1739151740000|2025-02-10 01:42:20|322.29|319.59|322.32|319.62|322.32|319.62|322.29|319.59|4
1739151750000|2025-02-10 01:42:30|322.35|319.65|322.34|319.64|322.37|319.67|322.32|319.62|10
1739151760000|2025-02-10 01:42:40|322.36|319.66|322.19|319.49|322.36|319.66|322.16|319.46|11
1739151770000|2025-02-10 01:42:50|322.2|319.5|322.08|319.38|322.21|319.51|322.08|319.38|12
1739151780000|2025-02-10 01:43:00|322.07|319.37|321.97|319.27|322.07|319.37|321.97|319.27|8
1739151790000|2025-02-10 01:43:10|321.96|319.26|321.65|318.95|321.97|319.27|321.54|318.84|21
1739151800000|2025-02-10 01:43:20|321.71|319.01|321.51|318.81|321.71|319.01|321.44|318.74|18
1739151810000|2025-02-10 01:43:30|321.5|318.8|321.29|318.59|321.5|318.8|321.29|318.59|16
1739151820000|2025-02-10 01:43:40|321.25|318.55|321.21|318.51|321.29|318.59|321.04|318.34|14
1739151830000|2025-02-10 01:43:50|321.22|318.52|321.24|318.54|321.26|318.56|321.22|318.52|6
1739151840000|2025-02-10 01:44:00|321.19|318.49|321.13|318.43|321.21|318.51|321.13|318.43|8
1739151850000|2025-02-10 01:44:10|321.05|318.35|321.02|318.32|321.06|318.36|321.02|318.32|11
1739151860000|2025-02-10 01:44:20|320.96|318.26|320.72|318.02|320.96|318.26|320.72|318.02|16
1739151870000|2025-02-10 01:44:30|320.74|318.04|320.52|317.82|320.74|318.04|320.52|317.82|15
1739151880000|2025-02-10 01:44:40|320.51|317.81|320.33|317.63|320.51|317.81|320.31|317.61|17
1739151890000|2025-02-10 01:44:50|320.3|317.6|320.38|317.68|320.38|317.68|320.29|317.59|8
1739151900000|2025-02-10 01:45:00|320.43|317.73|320.1|317.4|320.47|317.77|320.08|317.38|20
1739151910000|2025-02-10 01:45:10|320.11|317.41|320.01|317.31|320.12|317.42|320.01|317.31|10
1739151920000|2025-02-10 01:45:20|319.95|317.25|319.65|316.95|319.97|317.27|319.58|316.88|17
1739151930000|2025-02-10 01:45:30|319.58|316.88|319.37|316.67|319.58|316.88|319.28|316.58|21
1739151940000|2025-02-10 01:45:40|319.36|316.66|319.25|316.55|319.37|316.67|319.25|316.55|16
1739151950000|2025-02-10 01:45:50|319.26|316.56|319.18|316.48|319.27|316.57|319.18|316.48|12
1739151960000|2025-02-10 01:46:00|319.19|316.49|319.19|316.49|319.26|316.56|319.09|316.39|22
1739151970000|2025-02-10 01:46:10|319.18|316.48|319.43|316.73|319.44|316.74|319.18|316.48|23
1739151980000|2025-02-10 01:46:20|319.44|316.74|320.17|317.47|320.17|317.47|319.44|316.74|26
1739151990000|2025-02-10 01:46:30|320.21|317.51|320.35|317.65|320.37|317.67|320.21|317.51|13
1739152000000|2025-02-10 01:46:40|320.34|317.64|320.37|317.67|320.37|317.67|320.26|317.56|12
1739152010000|2025-02-10 01:46:50|320.38|317.68|320.36|317.66|320.38|317.68|320.31|317.61|16
1739152020000|2025-02-10 01:47:00|320.37|317.67|320.35|317.65|320.37|317.67|320.27|317.57|14
1739152030000|2025-02-10 01:47:10|320.28|317.58|320.1|317.4|320.35|317.65|320.1|317.4|19
1739152040000|2025-02-10 01:47:20|320.09|317.39|319.83|317.13|320.09|317.39|319.82|317.12|14
1739152050000|2025-02-10 01:47:30|319.79|317.09|319.7|317|319.79|317.09|319.66|316.96|15
1739152060000|2025-02-10 01:47:40|319.71|317.01|320.28|317.58|320.28|317.58|319.7|317|22
1739152070000|2025-02-10 01:47:50|320.29|317.59|320.37|317.67|320.39|317.69|320.29|317.59|11
1739152080000|2025-02-10 01:48:00|320.38|317.68|320.17|317.47|320.41|317.71|320.17|317.47|20
1739152090000|2025-02-10 01:48:10|320.18|317.48|320.21|317.51|320.29|317.59|320.17|317.47|15
1739152100000|2025-02-10 01:48:20|320.17|317.47|320.26|317.56|320.26|317.56|320.17|317.47|10
1739152110000|2025-02-10 01:48:30|320.21|317.51|320.05|317.35|320.22|317.52|320.05|317.35|16
1739152120000|2025-02-10 01:48:40|320|317.3|319.85|317.15|320.05|317.35|319.83|317.13|23
1739152130000|2025-02-10 01:48:50|319.84|317.14|319.7|317|319.85|317.15|319.67|316.97|17
1739152140000|2025-02-10 01:49:00|319.66|316.96|319.66|316.96|319.66|316.96|319.51|316.81|16
1739152150000|2025-02-10 01:49:10|319.67|316.97|320.12|317.42|320.12|317.42|319.67|316.97|22
1739152160000|2025-02-10 01:49:20|320.13|317.43|320.29|317.59|320.29|317.59|320.12|317.42|11
1739152170000|2025-02-10 01:49:30|320.3|317.6|320.34|317.64|320.42|317.72|320.3|317.6|13
1739152180000|2025-02-10 01:49:40|320.35|317.65|320.18|317.48|320.35|317.65|320.18|317.48|9
1739152190000|2025-02-10 01:49:50|320.19|317.49|320.55|317.85|320.55|317.85|320.19|317.49|17
1739152200000|2025-02-10 01:50:00|320.56|317.86|320.83|318.13|320.9|318.2|320.55|317.85|19
1739152210000|2025-02-10 01:50:10|320.84|318.14|321.09|318.39|321.12|318.42|320.84|318.14|15
1739152220000|2025-02-10 01:50:20|321.1|318.4|321.06|318.36|321.12|318.42|321.04|318.34|13
1739152230000|2025-02-10 01:50:30|321.07|318.37|321.62|318.92|321.64|318.94|321.07|318.37|19
1739152240000|2025-02-10 01:50:40|321.63|318.93|321.45|318.75|321.64|318.94|321.45|318.75|12
1739152250000|2025-02-10 01:50:50|321.44|318.74|321.55|318.85|321.55|318.85|321.44|318.74|10
1739152260000|2025-02-10 01:51:00|321.52|318.82|321.38|318.68|321.52|318.82|321.35|318.65|13
1739152270000|2025-02-10 01:51:10|321.34|318.64|321.11|318.41|321.34|318.64|321.11|318.41|10
1739152280000|2025-02-10 01:51:20|321.12|318.42|321.44|318.74|321.44|318.74|321.12|318.42|16
1739152290000|2025-02-10 01:51:30|321.43|318.73|321.4|318.7|321.43|318.73|321.33|318.63|15
1739152300000|2025-02-10 01:51:40|321.39|318.69|321.19|318.49|321.39|318.69|321.19|318.49|15
1739152310000|2025-02-10 01:51:50|321.22|318.52|321.12|318.42|321.22|318.52|321.12|318.42|12
1739152320000|2025-02-10 01:52:00|321.11|318.41|320.85|318.15|321.11|318.41|320.85|318.15|14
1739152330000|2025-02-10 01:52:10|320.82|318.12|320.55|317.85|320.82|318.12|320.55|317.85|13
1739152340000|2025-02-10 01:52:20|320.54|317.84|320.48|317.78|320.54|317.84|320.48|317.78|13
1739152350000|2025-02-10 01:52:30|320.47|317.77|320.48|317.78|320.48|317.78|320.45|317.75|8
1739152360000|2025-02-10 01:52:40|320.49|317.79|320.69|317.99|320.69|317.99|320.49|317.79|7
1739152370000|2025-02-10 01:52:50|320.7|318|320.84|318.14|320.87|318.17|320.7|318|7
1739152380000|2025-02-10 01:53:00|320.85|318.15|320.67|317.97|320.86|318.16|320.62|317.92|14
1739152390000|2025-02-10 01:53:10|320.66|317.96|320.55|317.85|320.66|317.96|320.54|317.84|7
1739152400000|2025-02-10 01:53:20|320.51|317.81|320.39|317.69|320.51|317.81|320.39|317.69|8
1739152410000|2025-02-10 01:53:30|320.38|317.68|320.29|317.59|320.39|317.69|320.29|317.59|11
1739152420000|2025-02-10 01:53:40|320.25|317.55|320.14|317.44|320.26|317.56|320.11|317.41|11
1739152430000|2025-02-10 01:53:50|320.17|317.47|320.19|317.49|320.19|317.49|320.16|317.46|6
1739152440000|2025-02-10 01:54:00|320.2|317.5|320.09|317.39|320.2|317.5|320.09|317.39|8
1739152450000|2025-02-10 01:54:10|320.08|317.38|320.06|317.36|320.08|317.38|320.06|317.36|3
1739152460000|2025-02-10 01:54:20|320.02|317.32|320.11|317.41|320.11|317.41|320.02|317.32|12
1739152470000|2025-02-10 01:54:30|320.12|317.42|319.99|317.29|320.12|317.42|319.98|317.28|11
1739152480000|2025-02-10 01:54:40|319.98|317.28|319.97|317.27|319.98|317.28|319.97|317.27|2
1739152490000|2025-02-10 01:54:50|319.96|317.26|320.19|317.49|320.23|317.53|319.96|317.26|11
1739152500000|2025-02-10 01:55:00|320.09|317.39|319.98|317.28|320.09|317.39|319.98|317.28|8
1739152510000|2025-02-10 01:55:10|319.95|317.25|319.78|317.08|319.95|317.25|319.76|317.06|15
1739152520000|2025-02-10 01:55:20|319.77|317.07|319.68|316.98|319.77|317.07|319.68|316.98|8
1739152530000|2025-02-10 01:55:30|319.64|316.94|319.64|316.94|319.69|316.99|319.63|316.93|11
1739152540000|2025-02-10 01:55:40|319.63|316.93|319.59|316.89|319.63|316.93|319.59|316.89|4
1739152550000|2025-02-10 01:55:50|319.61|316.91|319.45|316.75|319.61|316.91|319.44|316.74|13
1739152560000|2025-02-10 01:56:00|319.48|316.78|319.56|316.86|319.65|316.95|319.46|316.76|18
1739152570000|2025-02-10 01:56:10|319.55|316.85|319.43|316.73|319.55|316.85|319.43|316.73|9
1739152580000|2025-02-10 01:56:20|319.45|316.75|319.49|316.79|319.49|316.79|319.45|316.75|5
1739152590000|2025-02-10 01:56:30|319.47|316.77|319.58|316.88|319.58|316.88|319.44|316.74|12
1739152600000|2025-02-10 01:56:40|319.59|316.89|319.41|316.71|319.61|316.91|319.41|316.71|10
1739152610000|2025-02-10 01:56:50|319.4|316.7|319.44|316.74|319.44|316.74|319.37|316.67|8
1739152620000|2025-02-10 01:57:00|319.47|316.77|319.81|317.11|319.81|317.11|319.41|316.71|15
1739152630000|2025-02-10 01:57:10|319.82|317.12|319.77|317.07|319.82|317.12|319.77|317.07|7
1739152640000|2025-02-10 01:57:20|319.73|317.03|319.69|316.99|319.74|317.04|319.65|316.95|9
1739152650000|2025-02-10 01:57:30|319.65|316.95|319.68|316.98|319.68|316.98|319.65|316.95|9
1739152660000|2025-02-10 01:57:40|319.69|316.99|319.85|317.15|319.87|317.17|319.69|316.99|6
1739152670000|2025-02-10 01:57:50|319.81|317.11|319.81|317.11|319.81|317.11|319.81|317.11|1
1739152680000|2025-02-10 01:58:00|319.8|317.1|319.72|317.02|319.81|317.11|319.72|317.02|7
1739152690000|2025-02-10 01:58:10|319.71|317.01|319.78|317.08|319.79|317.09|319.57|316.87|13
1739152700000|2025-02-10 01:58:20|319.79|317.09|319.79|317.09|319.81|317.11|319.77|317.07|6
1739152710000|2025-02-10 01:58:30|319.78|317.08|319.78|317.08|319.78|317.08|319.75|317.05|7
1739152720000|2025-02-10 01:58:40|319.79|317.09|319.88|317.18|319.88|317.18|319.79|317.09|5
1739152730000|2025-02-10 01:58:50|319.89|317.19|319.89|317.19|319.89|317.19|319.86|317.16|5
1739152740000|2025-02-10 01:59:00|319.86|317.16|319.89|317.19|319.89|317.19|319.84|317.14|7
1739152750000|2025-02-10 01:59:10|319.86|317.16|319.96|317.26|319.96|317.26|319.85|317.15|9
1739152760000|2025-02-10 01:59:20|319.93|317.23|319.87|317.17|319.93|317.23|319.87|317.17|3
1739152770000|2025-02-10 01:59:30|319.88|317.18|319.9|317.2|319.9|317.2|319.88|317.18|3
1739152780000|2025-02-10 01:59:40|319.91|317.21|319.82|317.12|319.92|317.22|319.82|317.12|4
1739152790000|2025-02-10 01:59:50|319.85|317.15|319.87|317.17|319.87|317.17|319.85|317.15|3
1739152800000|2025-02-10 02:00:00|319.89|317.19|319.99|317.29|319.99|317.29|319.84|317.14|10
1739152810000|2025-02-10 02:00:10|320|317.3|319.91|317.21|320|317.3|319.91|317.21|6
1739152820000|2025-02-10 02:00:20|319.88|317.18|319.98|317.28|319.98|317.28|319.88|317.18|6
1739152830000|2025-02-10 02:00:30|319.99|317.29|320.23|317.53|320.23|317.53|319.99|317.29|9
1739152840000|2025-02-10 02:00:40|320.24|317.54|320.56|317.86|320.57|317.87|320.24|317.54|12
1739152850000|2025-02-10 02:00:50|320.57|317.87|320.42|317.72|320.57|317.87|320.41|317.71|11
1739152860000|2025-02-10 02:01:00|320.44|317.74|320.42|317.72|320.53|317.83|320.42|317.72|13
1739152870000|2025-02-10 02:01:10|320.31|317.61|320.47|317.77|320.47|317.77|320.31|317.61|11
1739152880000|2025-02-10 02:01:20|320.48|317.78|320.34|317.64|320.48|317.78|320.32|317.62|14
1739152890000|2025-02-10 02:01:30|320.35|317.65|320.39|317.69|320.39|317.69|320.31|317.61|8
1739152900000|2025-02-10 02:01:40|320.4|317.7|320.55|317.85|320.55|317.85|320.4|317.7|14
1739152910000|2025-02-10 02:01:50|320.59|317.89|320.67|317.97|320.71|318.01|320.59|317.89|11
1739152920000|2025-02-10 02:02:00|320.64|317.94|320.51|317.81|320.64|317.94|320.5|317.8|10
1739152930000|2025-02-10 02:02:10|320.52|317.82|320.62|317.92|320.62|317.92|320.52|317.82|12
1739152940000|2025-02-10 02:02:20|320.61|317.91|320.55|317.85|320.61|317.91|320.48|317.78|15
1739152950000|2025-02-10 02:02:30|320.56|317.86|320.22|317.52|320.56|317.86|320.22|317.52|15
1739152960000|2025-02-10 02:02:40|320.1|317.4|320.02|317.32|320.16|317.46|320.02|317.32|12
1739152970000|2025-02-10 02:02:50|320.05|317.35|319.98|317.28|320.05|317.35|319.92|317.22|12
1739152980000|2025-02-10 02:03:00|320|317.3|319.89|317.19|320.03|317.33|319.87|317.17|13
1739152990000|2025-02-10 02:03:10|319.9|317.2|319.82|317.12|319.9|317.2|319.82|317.12|7
1739153000000|2025-02-10 02:03:20|319.81|317.11|319.58|316.88|319.81|317.11|319.58|316.88|13
1739153010000|2025-02-10 02:03:30|319.57|316.87|319.42|316.72|319.57|316.87|319.42|316.72|8
1739153020000|2025-02-10 02:03:40|319.41|316.71|319.2|316.5|319.41|316.71|319.2|316.5|16
1739153030000|2025-02-10 02:03:50|319.19|316.49|319.07|316.37|319.21|316.51|319.07|316.37|8
1739153040000|2025-02-10 02:04:00|319.06|316.36|319.02|316.32|319.06|316.36|318.98|316.28|13
1739153050000|2025-02-10 02:04:10|319.05|316.35|319.08|316.38|319.09|316.39|319.05|316.35|9
1739153060000|2025-02-10 02:04:20|319.04|316.34|319.29|316.59|319.29|316.59|319.03|316.33|20
1739153070000|2025-02-10 02:04:30|319.28|316.58|319.24|316.54|319.29|316.59|319.24|316.54|5
1739153080000|2025-02-10 02:04:40|319.25|316.55|319.11|316.41|319.25|316.55|319.09|316.39|8
1739153090000|2025-02-10 02:04:50|319.1|316.4|318.9|316.2|319.1|316.4|318.9|316.2|11
1739153100000|2025-02-10 02:05:00|318.91|316.21|318.82|316.12|318.91|316.21|318.76|316.06|15
1739153110000|2025-02-10 02:05:10|318.81|316.11|318.71|316.01|318.81|316.11|318.7|316|12
1739153120000|2025-02-10 02:05:20|318.66|315.96|318.61|315.91|318.68|315.98|318.48|315.78|14
1739153130000|2025-02-10 02:05:30|318.62|315.92|318.92|316.22|319.05|316.35|318.62|315.92|16
1739153140000|2025-02-10 02:05:40|318.91|316.21|319.03|316.33|319.03|316.33|318.88|316.18|13
1739153150000|2025-02-10 02:05:50|319.1|316.4|319.17|316.47|319.17|316.47|319.1|316.4|3
1739153160000|2025-02-10 02:06:00|319.27|316.57|319.59|316.89|319.61|316.91|319.27|316.57|10
1739153170000|2025-02-10 02:06:10|319.58|316.88|319.64|316.94|319.66|316.96|319.58|316.88|10
1739153180000|2025-02-10 02:06:20|319.57|316.87|319.52|316.82|319.57|316.87|319.49|316.79|12
1739153190000|2025-02-10 02:06:30|319.53|316.83|319.69|316.99|319.69|316.99|319.5|316.8|8
1739153200000|2025-02-10 02:06:40|319.66|316.96|319.82|317.12|319.83|317.13|319.61|316.91|10
1739153210000|2025-02-10 02:06:50|319.83|317.13|320.23|317.53|320.23|317.53|319.83|317.13|9
1739153220000|2025-02-10 02:07:00|320.25|317.55|320.1|317.4|320.29|317.59|320.1|317.4|14
1739153230000|2025-02-10 02:07:10|320.12|317.42|320.16|317.46|320.17|317.47|320.07|317.37|6
1739153240000|2025-02-10 02:07:20|320.21|317.51|320.28|317.58|320.29|317.59|320.14|317.44|18
1739153250000|2025-02-10 02:07:30|320.29|317.59|320.28|317.58|320.29|317.59|320.28|317.58|2
1739153260000|2025-02-10 02:07:40|320.25|317.55|320.1|317.4|320.25|317.55|320.07|317.37|8
1739153270000|2025-02-10 02:07:50|320.09|317.39|320.05|317.35|320.09|317.39|320.01|317.31|8
1739153280000|2025-02-10 02:08:00|320.06|317.36|320.09|317.39|320.15|317.45|320.06|317.36|12
1739153290000|2025-02-10 02:08:10|320.08|317.38|320.2|317.5|320.21|317.51|320.07|317.37|11
1739153300000|2025-02-10 02:08:20|320.19|317.49|320.04|317.34|320.19|317.49|320.04|317.34|5
1739153310000|2025-02-10 02:08:30|320.03|317.33|320|317.3|320.05|317.35|320|317.3|11
1739153320000|2025-02-10 02:08:40|320.01|317.31|319.89|317.19|320.02|317.32|319.87|317.17|13
1739153330000|2025-02-10 02:08:50|319.88|317.18|319.64|316.94|319.88|317.18|319.64|316.94|15
1739153340000|2025-02-10 02:09:00|319.51|316.81|319.34|316.64|319.53|316.83|319.34|316.64|16
1739153350000|2025-02-10 02:09:10|319.33|316.63|319.11|316.41|319.33|316.63|319.11|316.41|17
1739153360000|2025-02-10 02:09:20|319.1|316.4|319.02|316.32|319.1|316.4|318.98|316.28|12
1739153370000|2025-02-10 02:09:30|319.03|316.33|318.96|316.26|319.17|316.47|318.96|316.26|18
1739153380000|2025-02-10 02:09:40|318.97|316.27|319.08|316.38|319.09|316.39|318.97|316.27|10
1739153390000|2025-02-10 02:09:50|319.09|316.39|318.94|316.24|319.09|316.39|318.85|316.15|16
1739153400000|2025-02-10 02:10:00|318.95|316.25|319.14|316.44|319.14|316.44|318.95|316.25|12
1739153410000|2025-02-10 02:10:10|319.15|316.45|319.31|316.61|319.37|316.67|319.15|316.45|13
1739153420000|2025-02-10 02:10:20|319.3|316.6|319.3|316.6|319.3|316.6|319.28|316.58|4
1739153430000|2025-02-10 02:10:30|319.29|316.59|319.23|316.53|319.29|316.59|319.23|316.53|9
1739153440000|2025-02-10 02:10:40|319.22|316.52|319|316.3|319.22|316.52|318.97|316.27|13
1739153450000|2025-02-10 02:10:50|319.02|316.32|318.82|316.12|319.02|316.32|318.82|316.12|21
1739153460000|2025-02-10 02:11:00|318.81|316.11|318.59|315.89|318.81|316.11|318.51|315.81|13
1739153470000|2025-02-10 02:11:10|318.58|315.88|319.11|316.41|319.11|316.41|318.58|315.88|22
1739153480000|2025-02-10 02:11:20|319.1|316.4|318.89|316.19|319.16|316.46|318.86|316.16|17
1739153490000|2025-02-10 02:11:30|318.9|316.2|318.73|316.03|318.91|316.21|318.73|316.03|10
1739153500000|2025-02-10 02:11:40|318.76|316.06|318.61|315.91|318.76|316.06|318.61|315.91|12
1739153510000|2025-02-10 02:11:50|318.6|315.9|318.5|315.8|318.6|315.9|318.48|315.78|16
1739153520000|2025-02-10 02:12:00|318.52|315.82|318.37|315.67|318.52|315.82|318.37|315.67|12
1739153530000|2025-02-10 02:12:10|318.35|315.65|318.42|315.72|318.42|315.72|318.35|315.65|9
1739153540000|2025-02-10 02:12:20|318.45|315.75|318.77|316.07|318.79|316.09|318.45|315.75|13
1739153550000|2025-02-10 02:12:30|318.76|316.06|318.61|315.91|318.76|316.06|318.61|315.91|7
1739153560000|2025-02-10 02:12:40|318.6|315.9|318.59|315.89|318.6|315.9|318.59|315.89|4
1739153570000|2025-02-10 02:12:50|318.6|315.9|318.64|315.94|318.64|315.94|318.6|315.9|2
1739153580000|2025-02-10 02:13:00|318.68|315.98|318.64|315.94|318.71|316.01|318.63|315.93|11
1739153590000|2025-02-10 02:13:10|318.67|315.97|318.62|315.92|318.69|315.99|318.62|315.92|6
1739153600000|2025-02-10 02:13:20|318.61|315.91|318.62|315.92|318.66|315.96|318.6|315.9|7
1739153610000|2025-02-10 02:13:30|318.59|315.89|318.83|316.13|318.83|316.13|318.57|315.87|13
1739153620000|2025-02-10 02:13:40|318.87|316.17|318.93|316.23|318.99|316.29|318.87|316.17|7
1739153630000|2025-02-10 02:13:50|318.92|316.22|319.3|316.6|319.3|316.6|318.92|316.22|14
1739153640000|2025-02-10 02:14:00|319.29|316.59|319.16|316.46|319.29|316.59|319.16|316.46|9
1739153650000|2025-02-10 02:14:10|319.13|316.43|318.86|316.16|319.13|316.43|318.86|316.16|15
1739153660000|2025-02-10 02:14:20|318.85|316.15|318.7|316|318.85|316.15|318.7|316|11
1739153670000|2025-02-10 02:14:30|318.69|315.99|318.79|316.09|318.79|316.09|318.69|315.99|13
1739153680000|2025-02-10 02:14:40|318.78|316.08|318.63|315.93|318.78|316.08|318.63|315.93|5
1739153690000|2025-02-10 02:14:50|318.62|315.92|318.51|315.81|318.62|315.92|318.51|315.81|10
1739153700000|2025-02-10 02:15:00|318.5|315.8|318.6|315.9|318.6|315.9|318.47|315.77|13
1739153710000|2025-02-10 02:15:10|318.65|315.95|318.63|315.93|318.7|316|318.62|315.92|13
1739153720000|2025-02-10 02:15:20|318.62|315.92|318.59|315.89|318.67|315.97|318.58|315.88|12
1739153730000|2025-02-10 02:15:30|318.55|315.85|318.5|315.8|318.55|315.85|318.5|315.8|8
1739153740000|2025-02-10 02:15:40|318.49|315.79|318.56|315.86|318.56|315.86|318.46|315.76|11
1739153750000|2025-02-10 02:15:50|318.64|315.94|318.66|315.96|318.66|315.96|318.57|315.87|13
1739153760000|2025-02-10 02:16:00|318.65|315.95|318.91|316.21|318.91|316.21|318.64|315.94|16
1739153770000|2025-02-10 02:16:10|318.98|316.28|318.96|316.26|319.07|316.37|318.96|316.26|13
1739153780000|2025-02-10 02:16:20|318.95|316.25|318.92|316.22|318.96|316.26|318.92|316.22|6
1739153790000|2025-02-10 02:16:30|318.88|316.18|319.05|316.35|319.06|316.36|318.88|316.18|9
1739153800000|2025-02-10 02:16:40|319.06|316.36|319.27|316.57|319.28|316.58|319.06|316.36|11
1739153810000|2025-02-10 02:16:50|319.31|316.61|319.37|316.67|319.39|316.69|319.31|316.61|7
1739153820000|2025-02-10 02:17:00|319.51|316.81|319.82|317.12|319.87|317.17|319.51|316.81|13
1739153830000|2025-02-10 02:17:10|319.74|317.04|319.74|317.04|319.81|317.11|319.72|317.02|12
1739153840000|2025-02-10 02:17:20|319.78|317.08|319.99|317.29|319.99|317.29|319.78|317.08|10
1739153850000|2025-02-10 02:17:30|320|317.3|319.99|317.29|320.06|317.36|319.99|317.29|5
1739153860000|2025-02-10 02:17:40|319.94|317.24|319.96|317.26|319.97|317.27|319.93|317.23|7
1739153870000|2025-02-10 02:17:50|320.02|317.32|320.07|317.37|320.11|317.41|320.02|317.32|11
1739153880000|2025-02-10 02:18:00|320.06|317.36|320.03|317.33|320.06|317.36|319.99|317.29|9
1739153890000|2025-02-10 02:18:10|319.98|317.28|319.99|317.29|320|317.3|319.93|317.23|8
1739153900000|2025-02-10 02:18:20|320|317.3|320.01|317.31|320.02|317.32|319.92|317.22|8
1739153910000|2025-02-10 02:18:30|320.02|317.32|319.9|317.2|320.02|317.32|319.9|317.2|4
1739153920000|2025-02-10 02:18:40|319.93|317.23|320.1|317.4|320.14|317.44|319.93|317.23|6
1739153930000|2025-02-10 02:18:50|320.11|317.41|320.31|317.61|320.32|317.62|320.11|317.41|14
1739153940000|2025-02-10 02:19:00|320.3|317.6|320.31|317.61|320.31|317.61|320.3|317.6|4
1739153950000|2025-02-10 02:19:10|320.35|317.65|320.19|317.49|320.35|317.65|320.19|317.49|8
1739153960000|2025-02-10 02:19:20|320.15|317.45|320.14|317.44|320.18|317.48|320.14|317.44|8
1739153970000|2025-02-10 02:19:30|320.15|317.45|320.19|317.49|320.19|317.49|320.15|317.45|5
1739153980000|2025-02-10 02:19:40|320.15|317.45|320.06|317.36|320.16|317.46|320.06|317.36|7
1739153990000|2025-02-10 02:19:50|320.03|317.33|319.94|317.24|320.03|317.33|319.94|317.24|8
1739154000000|2025-02-10 02:20:00|319.95|317.25|319.87|317.17|320.02|317.32|319.87|317.17|8
1739154010000|2025-02-10 02:20:10|319.86|317.16|319.71|317.01|319.86|317.16|319.71|317.01|6
1739154020000|2025-02-10 02:20:20|319.7|317|319.57|316.87|319.7|317|319.57|316.87|10
1739154030000|2025-02-10 02:20:30|319.56|316.86|319.5|316.8|319.56|316.86|319.45|316.75|11
1739154040000|2025-02-10 02:20:40|319.65|316.95|320.09|317.39|320.1|317.4|319.65|316.95|14
1739154050000|2025-02-10 02:20:50|320.1|317.4|320.1|317.4|320.1|317.4|320.08|317.38|4
1739154060000|2025-02-10 02:21:00|320.03|317.33|319.81|317.11|320.07|317.37|319.81|317.11|17
1739154070000|2025-02-10 02:21:10|319.8|317.1|319.77|317.07|319.8|317.1|319.77|317.07|6
1739154080000|2025-02-10 02:21:20|319.76|317.06|319.72|317.02|319.76|317.06|319.72|317.02|2
1739154090000|2025-02-10 02:21:30|319.71|317.01|319.64|316.94|319.72|317.02|319.64|316.94|6
1739154100000|2025-02-10 02:21:40|319.6|316.9|319.56|316.86|319.61|316.91|319.54|316.84|5
1739154110000|2025-02-10 02:21:50|319.58|316.88|319.75|317.05|319.75|317.05|319.58|316.88|9
1739154120000|2025-02-10 02:22:00|319.74|317.04|319.61|316.91|319.74|317.04|319.6|316.9|7
1739154130000|2025-02-10 02:22:10|319.62|316.92|319.68|316.98|319.68|316.98|319.61|316.91|6
1739154140000|2025-02-10 02:22:20|319.69|316.99|319.52|316.82|319.7|317|319.52|316.82|10
1739154150000|2025-02-10 02:22:30|319.49|316.79|319.06|316.36|319.49|316.79|319.06|316.36|18
1739154160000|2025-02-10 02:22:40|319.05|316.35|318.9|316.2|319.05|316.35|318.9|316.2|10
1739154170000|2025-02-10 02:22:50|318.91|316.21|319.15|316.45|319.15|316.45|318.91|316.21|10
1739154180000|2025-02-10 02:23:00|319.09|316.39|319.04|316.34|319.09|316.39|319.04|316.34|3
1739154190000|2025-02-10 02:23:10|319.03|316.33|319|316.3|319.07|316.37|319|316.3|5
1739154200000|2025-02-10 02:23:20|319.05|316.35|319.12|316.42|319.12|316.42|319.05|316.35|4
1739154210000|2025-02-10 02:23:30|319.09|316.39|319.06|316.36|319.1|316.4|319|316.3|10
1739154220000|2025-02-10 02:23:40|319.12|316.42|319.02|316.32|319.12|316.42|319.02|316.32|11
1739154230000|2025-02-10 02:23:50|319.05|316.35|319.14|316.44|319.14|316.44|319.05|316.35|5
1739154240000|2025-02-10 02:24:00|319.23|316.53|319.28|316.58|319.29|316.59|319.22|316.52|11
1739154250000|2025-02-10 02:24:10|319.29|316.59|319.39|316.69|319.47|316.77|319.27|316.57|10
1739154260000|2025-02-10 02:24:20|319.45|316.75|319.58|316.88|319.63|316.93|319.45|316.75|6
1739154270000|2025-02-10 02:24:30|319.59|316.89|319.78|317.08|319.78|317.08|319.57|316.87|11
1739154280000|2025-02-10 02:24:40|319.79|317.09|319.93|317.23|319.97|317.27|319.79|317.09|8
1739154290000|2025-02-10 02:24:50|319.92|317.22|319.8|317.1|319.92|317.22|319.8|317.1|7
1739154300000|2025-02-10 02:25:00|319.79|317.09|319.83|317.13|319.84|317.14|319.77|317.07|5
1739154310000|2025-02-10 02:25:10|319.79|317.09|319.73|317.03|319.8|317.1|319.7|317|10
1739154320000|2025-02-10 02:25:20|319.68|316.98|319.59|316.89|319.68|316.98|319.58|316.88|9
1739154330000|2025-02-10 02:25:30|319.58|316.88|319.42|316.72|319.59|316.89|319.42|316.72|9
1739154340000|2025-02-10 02:25:40|319.41|316.71|319.55|316.85|319.55|316.85|319.41|316.71|5
1739154350000|2025-02-10 02:25:50|319.56|316.86|319.59|316.89|319.6|316.9|319.56|316.86|4
1739154360000|2025-02-10 02:26:00|319.6|316.9|319.57|316.87|319.6|316.9|319.56|316.86|6
1739154370000|2025-02-10 02:26:10|319.56|316.86|319.54|316.84|319.62|316.92|319.53|316.83|10
1739154380000|2025-02-10 02:26:20|319.55|316.85|319.51|316.81|319.56|316.86|319.51|316.81|4
1739154390000|2025-02-10 02:26:30|319.5|316.8|319.49|316.79|319.5|316.8|319.45|316.75|7
1739154400000|2025-02-10 02:26:40|319.5|316.8|319.45|316.75|319.5|316.8|319.39|316.69|6
1739154410000|2025-02-10 02:26:50|319.44|316.74|319.43|316.73|319.44|316.74|319.43|316.73|4
1739154420000|2025-02-10 02:27:00|319.42|316.72|319.23|316.53|319.42|316.72|319.23|316.53|10
1739154430000|2025-02-10 02:27:10|319.19|316.49|319.1|316.4|319.19|316.49|319.1|316.4|10
1739154440000|2025-02-10 02:27:20|319.09|316.39|319|316.3|319.09|316.39|318.99|316.29|12
1739154450000|2025-02-10 02:27:30|318.99|316.29|318.98|316.28|318.99|316.29|318.97|316.27|6
1739154460000|2025-02-10 02:27:40|318.99|316.29|319.06|316.36|319.06|316.36|318.99|316.29|2
1739154470000|2025-02-10 02:27:50|319.14|316.44|319.16|316.46|319.16|316.46|319.13|316.43|8
1739154480000|2025-02-10 02:28:00|319.15|316.45|319.05|316.35|319.15|316.45|318.99|316.29|12
1739154490000|2025-02-10 02:28:10|319.06|316.36|319.1|316.4|319.14|316.44|319.06|316.36|6
1739154500000|2025-02-10 02:28:20|319.09|316.39|318.99|316.29|319.1|316.4|318.98|316.28|6
1739154510000|2025-02-10 02:28:30|318.98|316.28|318.76|316.06|318.98|316.28|318.76|316.06|9
1739154520000|2025-02-10 02:28:40|318.73|316.03|318.66|315.96|318.73|316.03|318.66|315.96|12
1739154530000|2025-02-10 02:28:50|318.67|315.97|318.67|315.97|318.67|315.97|318.67|315.97|1
1739154540000|2025-02-10 02:29:00|318.66|315.96|318.69|315.99|318.69|315.99|318.61|315.91|5
1739154550000|2025-02-10 02:29:10|318.71|316.01|318.92|316.22|318.93|316.23|318.71|316.01|12
1739154560000|2025-02-10 02:29:20|318.91|316.21|318.95|316.25|318.96|316.26|318.91|316.21|9
1739154570000|2025-02-10 02:29:30|318.94|316.24|318.93|316.23|318.94|316.24|318.9|316.2|7
1739154580000|2025-02-10 02:29:40|318.97|316.27|318.82|316.12|318.97|316.27|318.81|316.11|10
1739154590000|2025-02-10 02:29:50|318.81|316.11|318.77|316.07|318.82|316.12|318.77|316.07|5
1739154600000|2025-02-10 02:30:00|318.69|315.99|318.57|315.87|318.69|315.99|318.57|315.87|6
1739154610000|2025-02-10 02:30:10|318.56|315.86|318.55|315.85|318.58|315.88|318.55|315.85|7
1739154620000|2025-02-10 02:30:20|318.54|315.84|318.49|315.79|318.54|315.84|318.49|315.79|4
1739154630000|2025-02-10 02:30:30|318.36|315.66|318.31|315.61|318.36|315.66|318.28|315.58|13
1739154640000|2025-02-10 02:30:40|318.32|315.62|318.52|315.82|318.55|315.85|318.32|315.62|14
1739154650000|2025-02-10 02:30:50|318.49|315.79|318.43|315.73|318.5|315.8|318.41|315.71|4
1739154660000|2025-02-10 02:31:00|318.46|315.76|318.64|315.94|318.67|315.97|318.46|315.76|7
1739154670000|2025-02-10 02:31:10|318.63|315.93|318.53|315.83|318.64|315.94|318.52|315.82|8
1739154680000|2025-02-10 02:31:20|318.46|315.76|318.46|315.76|318.46|315.76|318.41|315.71|5
1739154690000|2025-02-10 02:31:30|318.43|315.73|318.3|315.6|318.43|315.73|318.29|315.59|8
1739154700000|2025-02-10 02:31:40|318.29|315.59|318.62|315.92|318.62|315.92|318.27|315.57|16
1739154710000|2025-02-10 02:31:50|318.61|315.91|318.55|315.85|318.62|315.92|318.55|315.85|4
1739154720000|2025-02-10 02:32:00|318.49|315.79|318.76|316.06|318.76|316.06|318.49|315.79|13
1739154730000|2025-02-10 02:32:10|318.79|316.09|318.92|316.22|318.92|316.22|318.79|316.09|6
1739154740000|2025-02-10 02:32:20|318.93|316.23|319.01|316.31|319.01|316.31|318.92|316.22|7
1739154750000|2025-02-10 02:32:30|318.98|316.28|318.92|316.22|318.98|316.28|318.82|316.12|16
1739154760000|2025-02-10 02:32:40|318.98|316.28|319.16|316.46|319.17|316.47|318.98|316.28|16
1739154770000|2025-02-10 02:32:50|319.14|316.44|319.13|316.43|319.15|316.45|319.11|316.41|7
1739154780000|2025-02-10 02:33:00|319.14|316.44|319.35|316.65|319.35|316.65|319.14|316.44|9
1739154790000|2025-02-10 02:33:10|319.34|316.64|319.33|316.63|319.35|316.65|319.33|316.63|7
1739154800000|2025-02-10 02:33:20|319.32|316.62|319.25|316.55|319.32|316.62|319.22|316.52|9
1739154810000|2025-02-10 02:33:30|319.3|316.6|319.4|316.7|319.42|316.72|319.28|316.58|7
1739154820000|2025-02-10 02:33:40|319.39|316.69|319.32|316.62|319.39|316.69|319.32|316.62|6
1739154830000|2025-02-10 02:33:50|319.33|316.63|319.73|317.03|319.73|317.03|319.32|316.62|12
1739154840000|2025-02-10 02:34:00|319.74|317.04|319.75|317.05|319.75|317.05|319.7|317|7
1739154850000|2025-02-10 02:34:10|319.71|317.01|319.63|316.93|319.72|317.02|319.63|316.93|12
1739154860000|2025-02-10 02:34:20|319.5|316.8|319.51|316.81|319.52|316.82|319.5|316.8|3
1739154870000|2025-02-10 02:34:30|319.47|316.77|319.42|316.72|319.47|316.77|319.39|316.69|9
1739154880000|2025-02-10 02:34:40|319.41|316.71|319.38|316.68|319.42|316.72|319.37|316.67|4
1739154890000|2025-02-10 02:34:50|319.39|316.69|319.38|316.68|319.39|316.69|319.38|316.68|2
1739154900000|2025-02-10 02:35:00|319.37|316.67|319.19|316.49|319.37|316.67|319.17|316.47|10
1739154910000|2025-02-10 02:35:10|319.2|316.5|319.08|316.38|319.2|316.5|319.08|316.38|8
1739154920000|2025-02-10 02:35:20|319.07|316.37|319.08|316.38|319.09|316.39|319.05|316.35|9
1739154930000|2025-02-10 02:35:30|319.07|316.37|318.98|316.28|319.07|316.37|318.98|316.28|7
1739154940000|2025-02-10 02:35:40|318.97|316.27|318.83|316.13|318.97|316.27|318.83|316.13|9
1739154950000|2025-02-10 02:35:50|318.79|316.09|318.72|316.02|318.79|316.09|318.71|316.01|5
1739154960000|2025-02-10 02:36:00|318.69|315.99|318.56|315.86|318.69|315.99|318.56|315.86|8
1739154970000|2025-02-10 02:36:10|318.55|315.85|318.55|315.85|318.55|315.85|318.55|315.85|1
1739154980000|2025-02-10 02:36:20|318.54|315.84|318.45|315.75|318.54|315.84|318.45|315.75|5
1739154990000|2025-02-10 02:36:30|318.44|315.74|318.52|315.82|318.54|315.84|318.34|315.64|13
1739155000000|2025-02-10 02:36:40|318.53|315.83|318.44|315.74|318.53|315.83|318.44|315.74|7
1739155010000|2025-02-10 02:36:50|318.43|315.73|318.53|315.83|318.6|315.9|318.43|315.73|13
1739155020000|2025-02-10 02:37:00|318.5|315.8|318.44|315.74|318.5|315.8|318.44|315.74|3
1739155030000|2025-02-10 02:37:10|318.47|315.77|318.53|315.83|318.53|315.83|318.47|315.77|5
1739155040000|2025-02-10 02:37:20|318.54|315.84|318.78|316.08|318.78|316.08|318.54|315.84|12
1739155050000|2025-02-10 02:37:30|318.77|316.07|318.98|316.28|318.98|316.28|318.77|316.07|11
1739155060000|2025-02-10 02:37:40|319.01|316.31|319.2|316.5|319.21|316.51|319.01|316.31|13
1739155070000|2025-02-10 02:37:50|319.23|316.53|319.13|316.43|319.29|316.59|319.11|316.41|9
1739155080000|2025-02-10 02:38:00|319.12|316.42|319.01|316.31|319.12|316.42|319.01|316.31|8
1739155090000|2025-02-10 02:38:10|318.97|316.27|318.87|316.17|318.97|316.27|318.86|316.16|7
1739155100000|2025-02-10 02:38:20|318.86|316.16|318.78|316.08|318.86|316.16|318.78|316.08|6
1739155110000|2025-02-10 02:38:30|318.8|316.1|318.96|316.26|318.96|316.26|318.79|316.09|12
1739155120000|2025-02-10 02:38:40|318.97|316.27|319.02|316.32|319.04|316.34|318.97|316.27|6
1739155130000|2025-02-10 02:38:50|319.04|316.34|319.16|316.46|319.16|316.46|319.04|316.34|6
1739155140000|2025-02-10 02:39:00|319.23|316.53|319.26|316.56|319.29|316.59|319.18|316.48|14
1739155150000|2025-02-10 02:39:10|319.28|316.58|319.33|316.63|319.33|316.63|319.28|316.58|5
1739155160000|2025-02-10 02:39:20|319.34|316.64|318.86|316.16|319.34|316.64|318.86|316.16|15
1739155170000|2025-02-10 02:39:30|318.87|316.17|318.14|315.44|318.87|316.17|318.14|315.44|24
1739155180000|2025-02-10 02:39:40|318.12|315.42|317.24|314.54|318.12|315.42|317.1|314.4|26
1739155190000|2025-02-10 02:39:50|317.46|314.76|317.51|314.81|317.61|314.91|317.46|314.76|15
1739155200000|2025-02-10 02:40:00|317.49|314.79|317.53|314.83|317.53|314.83|317.41|314.71|19
1739155210000|2025-02-10 02:40:10|317.54|314.84|317.48|314.78|317.54|314.84|317.48|314.78|4
1739155220000|2025-02-10 02:40:20|317.47|314.77|317.5|314.8|317.53|314.83|317.47|314.77|8
1739155230000|2025-02-10 02:40:30|317.49|314.79|318.1|315.4|318.11|315.41|317.49|314.79|16
1739155240000|2025-02-10 02:40:40|318.11|315.41|318.05|315.35|318.11|315.41|318.05|315.35|6
1739155250000|2025-02-10 02:40:50|318.06|315.36|318.02|315.32|318.09|315.39|318|315.3|8
1739155260000|2025-02-10 02:41:00|318.03|315.33|317.94|315.24|318.03|315.33|317.91|315.21|7
1739155270000|2025-02-10 02:41:10|317.95|315.25|317.88|315.18|317.96|315.26|317.86|315.16|7
1739155280000|2025-02-10 02:41:20|317.89|315.19|317.97|315.27|317.97|315.27|317.89|315.19|9
1739155290000|2025-02-10 02:41:30|317.98|315.28|317.96|315.26|317.98|315.28|317.96|315.26|2
1739155300000|2025-02-10 02:41:40|317.95|315.25|318.13|315.43|318.13|315.43|317.95|315.25|8
1739155310000|2025-02-10 02:41:50|318.16|315.46|318.07|315.37|318.17|315.47|318.06|315.36|5
1739155320000|2025-02-10 02:42:00|318.06|315.36|318.1|315.4|318.1|315.4|318.02|315.32|11
1739155330000|2025-02-10 02:42:10|318.11|315.41|318.25|315.55|318.25|315.55|318.11|315.41|11
1739155340000|2025-02-10 02:42:20|318.24|315.54|318.33|315.63|318.34|315.64|318.24|315.54|5
1739155350000|2025-02-10 02:42:30|318.34|315.64|318.39|315.69|318.39|315.69|318.34|315.64|4
1739155360000|2025-02-10 02:42:40|318.51|315.81|318.53|315.83|318.53|315.83|318.49|315.79|7
1739155370000|2025-02-10 02:42:50|318.54|315.84|318.61|315.91|318.61|315.91|318.54|315.84|4
1739155380000|2025-02-10 02:43:00|318.62|315.92|318.62|315.92|318.62|315.92|318.61|315.91|3
1739155390000|2025-02-10 02:43:10|318.61|315.91|318.91|316.21|318.91|316.21|318.61|315.91|7
1739155400000|2025-02-10 02:43:20|318.97|316.27|319.1|316.4|319.1|316.4|318.97|316.27|4
1739155410000|2025-02-10 02:43:30|319.07|316.37|319.08|316.38|319.08|316.38|319.07|316.37|2
1739155420000|2025-02-10 02:43:40|319.09|316.39|319.22|316.52|319.22|316.52|319.09|316.39|8
1739155430000|2025-02-10 02:43:50|319.23|316.53|319.86|317.16|319.86|317.16|319.23|316.53|15
1739155440000|2025-02-10 02:44:00|319.89|317.19|319.83|317.13|320.04|317.34|319.83|317.13|14
1739155450000|2025-02-10 02:44:10|319.84|317.14|319.86|317.16|319.87|317.17|319.79|317.09|13
1739155460000|2025-02-10 02:44:20|319.87|317.17|320.45|317.75|320.45|317.75|319.87|317.17|18
1739155470000|2025-02-10 02:44:30|320.46|317.76|320.42|317.72|320.53|317.83|320.41|317.71|11
1739155480000|2025-02-10 02:44:40|320.38|317.68|320.26|317.56|320.4|317.7|320.25|317.55|14
1739155490000|2025-02-10 02:44:50|320.27|317.57|320.17|317.47|320.31|317.61|320.13|317.43|13
1739155500000|2025-02-10 02:45:00|320.18|317.48|320.41|317.71|320.41|317.71|320.11|317.41|19
1739155510000|2025-02-10 02:45:10|320.42|317.72|320.43|317.73|320.47|317.77|320.42|317.72|13
1739155520000|2025-02-10 02:45:20|320.44|317.74|320.53|317.83|320.53|317.83|320.44|317.74|12
1739155530000|2025-02-10 02:45:30|320.54|317.84|320.57|317.87|320.61|317.91|320.54|317.84|9
1739155540000|2025-02-10 02:45:40|320.56|317.86|320.39|317.69|320.56|317.86|320.38|317.68|13
1739155550000|2025-02-10 02:45:50|320.35|317.65|320.25|317.55|320.35|317.65|320.25|317.55|9
1739155560000|2025-02-10 02:46:00|320.24|317.54|320.08|317.38|320.24|317.54|320.08|317.38|6
1739155570000|2025-02-10 02:46:10|320.07|317.37|319.84|317.14|320.07|317.37|319.84|317.14|12
1739155580000|2025-02-10 02:46:20|319.83|317.13|319.7|317|319.83|317.13|319.69|316.99|15
1739155590000|2025-02-10 02:46:30|319.69|316.99|319.55|316.85|319.7|317|319.55|316.85|11
1739155600000|2025-02-10 02:46:40|319.56|316.86|319.55|316.85|319.58|316.88|319.5|316.8|12
1739155610000|2025-02-10 02:46:50|319.54|316.84|319.81|317.11|319.81|317.11|319.54|316.84|11
1739155620000|2025-02-10 02:47:00|319.82|317.12|320.18|317.48|320.18|317.48|319.82|317.12|12
1739155630000|2025-02-10 02:47:10|320.17|317.47|319.99|317.29|320.17|317.47|319.99|317.29|11
1739155640000|2025-02-10 02:47:20|319.95|317.25|319.69|316.99|319.95|317.25|319.68|316.98|13
1739155650000|2025-02-10 02:47:30|319.68|316.98|319.66|316.96|319.69|316.99|319.63|316.93|14
1739155660000|2025-02-10 02:47:40|319.62|316.92|319.51|316.81|319.64|316.94|319.51|316.81|10
1739155670000|2025-02-10 02:47:50|319.5|316.8|319.58|316.88|319.62|316.92|319.5|316.8|10
1739155680000|2025-02-10 02:48:00|319.55|316.85|319.59|316.89|319.62|316.92|319.54|316.84|8
1739155690000|2025-02-10 02:48:10|319.58|316.88|319.51|316.81|319.58|316.88|319.51|316.81|10
1739155700000|2025-02-10 02:48:20|319.5|316.8|319.48|316.78|319.5|316.8|319.47|316.77|3
1739155710000|2025-02-10 02:48:30|319.47|316.77|319.46|316.76|319.47|316.77|319.45|316.75|4
1739155720000|2025-02-10 02:48:40|319.47|316.77|319.6|316.9|319.62|316.92|319.47|316.77|8
1739155730000|2025-02-10 02:48:50|319.57|316.87|319.65|316.95|319.65|316.95|319.57|316.87|7
1739155740000|2025-02-10 02:49:00|319.62|316.92|319.56|316.86|319.62|316.92|319.53|316.83|11
1739155750000|2025-02-10 02:49:10|319.57|316.87|319.71|317.01|319.74|317.04|319.56|316.86|11
1739155760000|2025-02-10 02:49:20|319.7|317|319.62|316.92|319.7|317|319.62|316.92|8
1739155770000|2025-02-10 02:49:30|319.63|316.93|319.49|316.79|319.64|316.94|319.49|316.79|14
1739155780000|2025-02-10 02:49:40|319.47|316.77|319.7|317|319.7|317|319.47|316.77|8
1739155790000|2025-02-10 02:49:50|319.71|317.01|319.66|316.96|319.71|317.01|319.66|316.96|5
1739155800000|2025-02-10 02:50:00|319.62|316.92|319.41|316.71|319.63|316.93|319.41|316.71|15
1739155810000|2025-02-10 02:50:10|319.38|316.68|319.29|316.59|319.38|316.68|319.28|316.58|12
1739155820000|2025-02-10 02:50:20|319.28|316.58|319.17|316.47|319.28|316.58|319.15|316.45|13
1739155830000|2025-02-10 02:50:30|319.18|316.48|319.29|316.59|319.29|316.59|319.18|316.48|6
1739155840000|2025-02-10 02:50:40|319.26|316.56|319.15|316.45|319.26|316.56|319.15|316.45|8
1739155850000|2025-02-10 02:50:50|319.14|316.44|319.17|316.47|319.2|316.5|319.14|316.44|6
1739155860000|2025-02-10 02:51:00|319.18|316.48|319.15|316.45|319.24|316.54|319.15|316.45|8
1739155870000|2025-02-10 02:51:10|319.14|316.44|318.69|315.99|319.14|316.44|318.68|315.98|16
1739155880000|2025-02-10 02:51:20|318.68|315.98|318.76|316.06|318.76|316.06|318.64|315.94|12
1739155890000|2025-02-10 02:51:30|318.82|316.12|319.09|316.39|319.18|316.48|318.82|316.12|16
1739155900000|2025-02-10 02:51:40|319.04|316.34|319.14|316.44|319.14|316.44|319.04|316.34|7
1739155910000|2025-02-10 02:51:50|319.18|316.48|319.12|316.42|319.24|316.54|319.07|316.37|12
1739155920000|2025-02-10 02:52:00|319.11|316.41|319.1|316.4|319.11|316.41|319.03|316.33|11
1739155930000|2025-02-10 02:52:10|319.11|316.41|319.4|316.7|319.46|316.76|319.11|316.41|17
1739155940000|2025-02-10 02:52:20|319.41|316.71|319.25|316.55|319.41|316.71|319.25|316.55|10
1739155950000|2025-02-10 02:52:30|319.22|316.52|319.14|316.44|319.22|316.52|319.14|316.44|11
1739155960000|2025-02-10 02:52:40|319.13|316.43|319.21|316.51|319.21|316.51|319.13|316.43|7
1739155970000|2025-02-10 02:52:50|319.22|316.52|319.2|316.5|319.22|316.52|319.18|316.48|7
1739155980000|2025-02-10 02:53:00|319.22|316.52|319.49|316.79|319.49|316.79|319.22|316.52|10
1739155990000|2025-02-10 02:53:10|319.5|316.8|319.62|316.92|319.7|317|319.5|316.8|10
1739156000000|2025-02-10 02:53:20|319.61|316.91|319.49|316.79|319.61|316.91|319.49|316.79|9
1739156010000|2025-02-10 02:53:30|319.48|316.78|319.63|316.93|319.63|316.93|319.48|316.78|9
1739156020000|2025-02-10 02:53:40|319.68|316.98|319.83|317.13|319.87|317.17|319.68|316.98|14
1739156030000|2025-02-10 02:53:50|319.84|317.14|319.92|317.22|319.99|317.29|319.84|317.14|8
1739156040000|2025-02-10 02:54:00|319.93|317.23|319.89|317.19|319.93|317.23|319.87|317.17|5
1739156050000|2025-02-10 02:54:10|319.88|317.18|319.75|317.05|319.88|317.18|319.75|317.05|8
1739156060000|2025-02-10 02:54:20|319.74|317.04|319.67|316.97|319.74|317.04|319.67|316.97|8
1739156070000|2025-02-10 02:54:30|319.66|316.96|319.68|316.98|319.68|316.98|319.62|316.92|5
1739156080000|2025-02-10 02:54:40|319.69|316.99|319.67|316.97|319.71|317.01|319.67|316.97|5
1739156090000|2025-02-10 02:54:50|319.65|316.95|319.66|316.96|319.66|316.96|319.65|316.95|2
1739156100000|2025-02-10 02:55:00|319.7|317|319.68|316.98|319.73|317.03|319.65|316.95|13
1739156110000|2025-02-10 02:55:10|319.67|316.97|319.57|316.87|319.67|316.97|319.57|316.87|10
1739156120000|2025-02-10 02:55:20|319.54|316.84|319.36|316.66|319.54|316.84|319.36|316.66|13
1739156130000|2025-02-10 02:55:30|319.35|316.65|319.25|316.55|319.35|316.65|319.25|316.55|10
1739156140000|2025-02-10 02:55:40|319.26|316.56|319.16|316.46|319.26|316.56|319.16|316.46|12
1739156150000|2025-02-10 02:55:50|319.17|316.47|319.92|317.22|319.92|317.22|319.17|316.47|15
1739156160000|2025-02-10 02:56:00|319.93|317.23|319.75|317.05|319.93|317.23|319.75|317.05|13
1739156170000|2025-02-10 02:56:10|319.76|317.06|319.77|317.07|319.77|317.07|319.76|317.06|2
1739156180000|2025-02-10 02:56:20|319.76|317.06|319.51|316.81|319.76|317.06|319.5|316.8|18
1739156190000|2025-02-10 02:56:30|319.5|316.8|319.5|316.8|319.51|316.81|319.49|316.79|4
1739156200000|2025-02-10 02:56:40|319.57|316.87|319.55|316.85|319.57|316.87|319.54|316.84|5
1739156210000|2025-02-10 02:56:50|319.49|316.79|319.52|316.82|319.52|316.82|319.49|316.79|2
1739156220000|2025-02-10 02:57:00|319.53|316.83|319.37|316.67|319.55|316.85|319.37|316.67|11
1739156230000|2025-02-10 02:57:10|319.36|316.66|319.31|316.61|319.36|316.66|319.31|316.61|4
1739156240000|2025-02-10 02:57:20|319.3|316.6|319.26|316.56|319.3|316.6|319.24|316.54|5
1739156250000|2025-02-10 02:57:30|319.25|316.55|319.25|316.55|319.26|316.56|319.24|316.54|5
1739156260000|2025-02-10 02:57:40|319.2|316.5|319.48|316.78|319.48|316.78|319.2|316.5|10
1739156270000|2025-02-10 02:57:50|319.49|316.79|319.49|316.79|319.49|316.79|319.46|316.76|4
1739156280000|2025-02-10 02:58:00|319.5|316.8|319.44|316.74|319.51|316.81|319.42|316.72|8
1739156290000|2025-02-10 02:58:10|319.43|316.73|319.44|316.74|319.44|316.74|319.43|316.73|2
1739156300000|2025-02-10 02:58:20|319.39|316.69|319.59|316.89|319.59|316.89|319.39|316.69|6
1739156310000|2025-02-10 02:58:30|319.64|316.94|319.67|316.97|319.67|316.97|319.59|316.89|8
1739156320000|2025-02-10 02:58:40|319.68|316.98|319.92|317.22|319.92|317.22|319.65|316.95|15
1739156330000|2025-02-10 02:58:50|319.93|317.23|319.92|317.22|319.94|317.24|319.89|317.19|6
1739156340000|2025-02-10 02:59:00|319.93|317.23|319.87|317.17|319.93|317.23|319.86|317.16|5
1739156350000|2025-02-10 02:59:10|319.89|317.19|319.86|317.16|319.89|317.19|319.85|317.15|7
1739156360000|2025-02-10 02:59:20|319.93|317.23|320.08|317.38|320.14|317.44|319.93|317.23|9
1739156370000|2025-02-10 02:59:30|320.05|317.35|319.96|317.26|320.05|317.35|319.95|317.25|7
1739156380000|2025-02-10 02:59:40|319.95|317.25|319.95|317.25|319.95|317.25|319.94|317.24|3
1739156390000|2025-02-10 02:59:50|319.91|317.21|319.92|317.22|319.92|317.22|319.91|317.21|2
1739156400000|2025-02-10 03:00:00|319.91|317.21|320.14|317.44|320.14|317.44|319.9|317.2|8
1739156410000|2025-02-10 03:00:10|320.15|317.45|319.99|317.29|320.15|317.45|319.99|317.29|9
1739156420000|2025-02-10 03:00:20|319.98|317.28|319.77|317.07|319.98|317.28|319.77|317.07|15
1739156430000|2025-02-10 03:00:30|319.76|317.06|319.69|316.99|319.76|317.06|319.69|316.99|5
1739156440000|2025-02-10 03:00:40|319.7|317|319.73|317.03|319.73|317.03|319.69|316.99|8
1739156450000|2025-02-10 03:00:50|319.75|317.05|319.89|317.19|319.93|317.23|319.75|317.05|11
1739156460000|2025-02-10 03:01:00|319.88|317.18|319.75|317.05|319.88|317.18|319.75|317.05|7
1739156470000|2025-02-10 03:01:10|319.74|317.04|319.66|316.96|319.74|317.04|319.66|316.96|5
1739156480000|2025-02-10 03:01:20|319.65|316.95|319.49|316.79|319.65|316.95|319.49|316.79|16
1739156490000|2025-02-10 03:01:30|319.48|316.78|319.44|316.74|319.48|316.78|319.41|316.71|11
1739156500000|2025-02-10 03:01:40|319.43|316.73|319.7|317|319.7|317|319.42|316.72|11
1739156510000|2025-02-10 03:01:50|319.69|316.99|319.63|316.93|319.71|317.01|319.63|316.93|13
1739156520000|2025-02-10 03:02:00|319.62|316.92|319.49|316.79|319.62|316.92|319.46|316.76|9
1739156530000|2025-02-10 03:02:10|319.46|316.76|319.33|316.63|319.46|316.76|319.33|316.63|8
1739156540000|2025-02-10 03:02:20|319.35|316.65|319.35|316.65|319.35|316.65|319.35|316.65|1
1739156550000|2025-02-10 03:02:30|319.32|316.62|319.27|316.57|319.32|316.62|319.26|316.56|8
1739156560000|2025-02-10 03:02:40|319.25|316.55|319.29|316.59|319.31|316.61|319.25|316.55|7
1739156570000|2025-02-10 03:02:50|319.28|316.58|319.24|316.54|319.28|316.58|319.24|316.54|7
1739156580000|2025-02-10 03:03:00|319.23|316.53|319.41|316.71|319.46|316.76|319.22|316.52|14
1739156590000|2025-02-10 03:03:10|319.4|316.7|319.3|316.6|319.4|316.7|319.3|316.6|6
1739156600000|2025-02-10 03:03:20|319.31|316.61|319.44|316.74|319.48|316.78|319.31|316.61|10
1739156610000|2025-02-10 03:03:30|319.43|316.73|319.45|316.75|319.51|316.81|319.42|316.72|11
1739156620000|2025-02-10 03:03:40|319.44|316.74|319.32|316.62|319.44|316.74|319.32|316.62|8
1739156630000|2025-02-10 03:03:50|319.35|316.65|319.69|316.99|319.69|316.99|319.35|316.65|15
1739156640000|2025-02-10 03:04:00|319.71|317.01|320.02|317.32|320.05|317.35|319.71|317.01|18
1739156650000|2025-02-10 03:04:10|320.08|317.38|320.39|317.69|320.39|317.69|320.08|317.38|15
1739156660000|2025-02-10 03:04:20|320.38|317.68|320.3|317.6|320.38|317.68|320.29|317.59|6
1739156670000|2025-02-10 03:04:30|320.27|317.57|320.37|317.67|320.38|317.68|320.26|317.56|6
1739156680000|2025-02-10 03:04:40|320.38|317.68|320.5|317.8|320.55|317.85|320.38|317.68|10
1739156690000|2025-02-10 03:04:50|320.51|317.81|320.42|317.72|320.53|317.83|320.39|317.69|6
1739156700000|2025-02-10 03:05:00|320.41|317.71|320.53|317.83|320.53|317.83|320.41|317.71|6
1739156710000|2025-02-10 03:05:10|320.54|317.84|320.89|318.19|320.93|318.23|320.54|317.84|19
1739156720000|2025-02-10 03:05:20|320.9|318.2|321.11|318.41|321.11|318.41|320.88|318.18|13
1739156730000|2025-02-10 03:05:30|321.2|318.5|321.31|318.61|321.42|318.72|321.2|318.5|11
1739156740000|2025-02-10 03:05:40|321.3|318.6|321.19|318.49|321.3|318.6|321.16|318.46|11
1739156750000|2025-02-10 03:05:50|321.21|318.51|321.14|318.44|321.23|318.53|321.14|318.44|6
1739156760000|2025-02-10 03:06:00|321.13|318.43|321.17|318.47|321.18|318.48|321.11|318.41|6
1739156770000|2025-02-10 03:06:10|321.14|318.44|320.89|318.19|321.14|318.44|320.89|318.19|15
1739156780000|2025-02-10 03:06:20|320.93|318.23|320.77|318.07|320.93|318.23|320.77|318.07|14
1739156790000|2025-02-10 03:06:30|320.76|318.06|320.84|318.14|320.85|318.15|320.74|318.04|11
1739156800000|2025-02-10 03:06:40|320.85|318.15|320.8|318.1|320.91|318.21|320.8|318.1|16
1739156810000|2025-02-10 03:06:50|320.77|318.07|320.7|318|320.77|318.07|320.7|318|11
1739156820000|2025-02-10 03:07:00|320.71|318.01|320.64|317.94|320.71|318.01|320.56|317.86|15
1739156830000|2025-02-10 03:07:10|320.65|317.95|320.53|317.83|320.65|317.95|320.53|317.83|14
1739156840000|2025-02-10 03:07:20|320.58|317.88|320.66|317.96|320.73|318.03|320.58|317.88|13
1739156850000|2025-02-10 03:07:30|320.65|317.95|320.59|317.89|320.65|317.95|320.59|317.89|9
1739156860000|2025-02-10 03:07:40|320.58|317.88|320.46|317.76|320.59|317.89|320.45|317.75|12
1739156870000|2025-02-10 03:07:50|320.45|317.75|320.55|317.85|320.55|317.85|320.45|317.75|5
1739156880000|2025-02-10 03:08:00|320.56|317.86|320.52|317.82|320.56|317.86|320.5|317.8|9
1739156890000|2025-02-10 03:08:10|320.56|317.86|320.76|318.06|320.76|318.06|320.56|317.86|11
1739156900000|2025-02-10 03:08:20|320.75|318.05|320.82|318.12|320.87|318.17|320.75|318.05|13
1739156910000|2025-02-10 03:08:30|320.84|318.14|320.71|318.01|320.85|318.15|320.71|318.01|10
1739156920000|2025-02-10 03:08:40|320.69|317.99|320.62|317.92|320.69|317.99|320.62|317.92|10
1739156930000|2025-02-10 03:08:50|320.61|317.91|320.73|318.03|320.73|318.03|320.6|317.9|8
1739156940000|2025-02-10 03:09:00|320.69|317.99|320.78|318.08|320.82|318.12|320.69|317.99|5
1739156950000|2025-02-10 03:09:10|320.77|318.07|320.69|317.99|320.77|318.07|320.69|317.99|10
1739156960000|2025-02-10 03:09:20|320.68|317.98|320.59|317.89|320.68|317.98|320.59|317.89|8
1739156970000|2025-02-10 03:09:30|320.58|317.88|320.58|317.88|320.58|317.88|320.57|317.87|3
1739156980000|2025-02-10 03:09:40|320.57|317.87|320.49|317.79|320.57|317.87|320.49|317.79|7
1739156990000|2025-02-10 03:09:50|320.48|317.78|320.58|317.88|320.58|317.88|320.47|317.77|3
1739157000000|2025-02-10 03:10:00|320.6|317.9|320.82|318.12|320.82|318.12|320.58|317.88|12
1739157010000|2025-02-10 03:10:10|320.84|318.14|320.78|318.08|320.84|318.14|320.74|318.04|9
1739157020000|2025-02-10 03:10:20|320.77|318.07|320.56|317.86|320.77|318.07|320.56|317.86|9
1739157030000|2025-02-10 03:10:30|320.58|317.88|320.58|317.88|320.63|317.93|320.58|317.88|9
1739157040000|2025-02-10 03:10:40|320.59|317.89|320.84|318.14|320.84|318.14|320.58|317.88|13
1739157050000|2025-02-10 03:10:50|320.85|318.15|320.79|318.09|320.88|318.18|320.67|317.97|11
1739157060000|2025-02-10 03:11:00|320.84|318.14|320.74|318.04|321.03|318.33|320.74|318.04|13
1739157070000|2025-02-10 03:11:10|320.76|318.06|320.62|317.92|320.76|318.06|320.62|317.92|12
1739157080000|2025-02-10 03:11:20|320.61|317.91|320.65|317.95|320.65|317.95|320.61|317.91|7
1739157090000|2025-02-10 03:11:30|320.63|317.93|320.75|318.05|320.75|318.05|320.6|317.9|11
1739157100000|2025-02-10 03:11:40|320.76|318.06|320.8|318.1|320.88|318.18|320.76|318.06|10
1739157110000|2025-02-10 03:11:50|320.74|318.04|320.72|318.02|320.75|318.05|320.7|318|9
1739157120000|2025-02-10 03:12:00|320.71|318.01|320.75|318.05|320.75|318.05|320.67|317.97|9
1739157130000|2025-02-10 03:12:10|320.78|318.08|320.96|318.26|320.98|318.28|320.77|318.07|11
1739157140000|2025-02-10 03:12:20|320.97|318.27|321.15|318.45|321.18|318.48|320.97|318.27|13
1739157150000|2025-02-10 03:12:30|321.14|318.44|321.02|318.32|321.14|318.44|321.02|318.32|6
1739157160000|2025-02-10 03:12:40|321.01|318.31|320.94|318.24|321.01|318.31|320.93|318.23|9
1739157170000|2025-02-10 03:12:50|320.93|318.23|320.9|318.2|320.93|318.23|320.9|318.2|3
1739157180000|2025-02-10 03:13:00|320.89|318.19|320.8|318.1|320.89|318.19|320.8|318.1|12
1739157190000|2025-02-10 03:13:10|320.79|318.09|320.69|317.99|320.79|318.09|320.69|317.99|8
1739157200000|2025-02-10 03:13:20|320.68|317.98|320.68|317.98|320.68|317.98|320.68|317.98|1
1739157210000|2025-02-10 03:13:30|320.64|317.94|320.57|317.87|320.65|317.95|320.57|317.87|8
1739157220000|2025-02-10 03:13:40|320.56|317.86|320.75|318.05|320.76|318.06|320.56|317.86|9
1739157230000|2025-02-10 03:13:50|320.76|318.06|320.68|317.98|320.76|318.06|320.68|317.98|10
1739157240000|2025-02-10 03:14:00|320.67|317.97|320.71|318.01|320.72|318.02|320.67|317.97|3
1739157250000|2025-02-10 03:14:10|320.7|318|320.64|317.94|320.7|318|320.64|317.94|6
1739157260000|2025-02-10 03:14:20|320.63|317.93|320.73|318.03|320.75|318.05|320.63|317.93|4
1739157270000|2025-02-10 03:14:30|320.72|318.02|320.65|317.95|320.72|318.02|320.65|317.95|6
1739157280000|2025-02-10 03:14:40|320.64|317.94|320.57|317.87|320.64|317.94|320.57|317.87|8
1739157290000|2025-02-10 03:14:50|320.56|317.86|320.53|317.83|320.56|317.86|320.51|317.81|4
1739157300000|2025-02-10 03:15:00|320.58|317.88|320.59|317.89|320.62|317.92|320.55|317.85|9
1739157310000|2025-02-10 03:15:10|320.6|317.9|320.63|317.93|320.63|317.93|320.55|317.85|10
1739157320000|2025-02-10 03:15:20|320.74|318.04|320.84|318.14|320.84|318.14|320.73|318.03|9
1739157330000|2025-02-10 03:15:30|320.85|318.15|321.1|318.4|321.11|318.41|320.85|318.15|12
1739157340000|2025-02-10 03:15:40|321.09|318.39|320.98|318.28|321.14|318.44|320.98|318.28|13
1739157350000|2025-02-10 03:15:50|320.96|318.26|320.95|318.25|321|318.3|320.95|318.25|11
1739157360000|2025-02-10 03:16:00|320.96|318.26|321.13|318.43|321.13|318.43|320.95|318.25|8
1739157370000|2025-02-10 03:16:10|321.14|318.44|321.3|318.6|321.3|318.6|321.14|318.44|8
1739157380000|2025-02-10 03:16:20|321.31|318.61|321.52|318.82|321.58|318.88|321.31|318.61|16
1739157390000|2025-02-10 03:16:30|321.51|318.81|321.33|318.63|321.51|318.81|321.33|318.63|10
1739157400000|2025-02-10 03:16:40|321.32|318.62|321.35|318.65|321.35|318.65|321.3|318.6|5
1739157410000|2025-02-10 03:16:50|321.4|318.7|321.46|318.76|321.55|318.85|321.4|318.7|10
1739157420000|2025-02-10 03:17:00|321.45|318.75|321.66|318.96|321.72|319.02|321.45|318.75|13
1739157430000|2025-02-10 03:17:10|321.67|318.97|321.72|319.02|321.72|319.02|321.63|318.93|8
1739157440000|2025-02-10 03:17:20|321.73|319.03|321.88|319.18|322.02|319.32|321.73|319.03|13
1739157450000|2025-02-10 03:17:30|321.87|319.17|321.78|319.08|321.87|319.17|321.76|319.06|7
1739157460000|2025-02-10 03:17:40|321.8|319.1|321.83|319.13|321.83|319.13|321.8|319.1|3
1739157470000|2025-02-10 03:17:50|321.94|319.24|321.85|319.15|321.95|319.25|321.85|319.15|8
1739157480000|2025-02-10 03:18:00|321.84|319.14|321.79|319.09|321.85|319.15|321.78|319.08|6
1739157490000|2025-02-10 03:18:10|321.8|319.1|321.83|319.13|321.83|319.13|321.8|319.1|4
1739157500000|2025-02-10 03:18:20|321.84|319.14|321.72|319.02|321.84|319.14|321.72|319.02|11
1739157510000|2025-02-10 03:18:30|321.71|319.01|321.65|318.95|321.71|319.01|321.65|318.95|5
1739157520000|2025-02-10 03:18:40|321.64|318.94|321.51|318.81|321.64|318.94|321.49|318.79|9
1739157530000|2025-02-10 03:18:50|321.63|318.93|321.7|319|321.71|319.01|321.63|318.93|4
1739157540000|2025-02-10 03:19:00|321.67|318.97|321.52|318.82|321.67|318.97|321.52|318.82|10
1739157550000|2025-02-10 03:19:10|321.51|318.81|321.55|318.85|321.56|318.86|321.47|318.77|12
1739157560000|2025-02-10 03:19:20|321.54|318.84|321.51|318.81|321.54|318.84|321.51|318.81|4
1739157570000|2025-02-10 03:19:30|321.5|318.8|321.54|318.84|321.56|318.86|321.5|318.8|5
1739157580000|2025-02-10 03:19:40|321.55|318.85|321.55|318.85|321.61|318.91|321.55|318.85|4
1739157590000|2025-02-10 03:19:50|321.54|318.84|321.52|318.82|321.54|318.84|321.52|318.82|3
1739157600000|2025-02-10 03:20:00|321.51|318.81|321.47|318.77|321.57|318.87|321.46|318.76|13
1739157610000|2025-02-10 03:20:10|321.46|318.76|321.42|318.72|321.46|318.76|321.42|318.72|7
1739157620000|2025-02-10 03:20:20|321.41|318.71|321.3|318.6|321.41|318.71|321.3|318.6|8
1739157630000|2025-02-10 03:20:30|321.31|318.61|321.22|318.52|321.31|318.61|321.22|318.52|7
1739157640000|2025-02-10 03:20:40|321.21|318.51|321.11|318.41|321.21|318.51|321.11|318.41|7
1739157650000|2025-02-10 03:20:50|321.1|318.4|321.01|318.31|321.1|318.4|321.01|318.31|6
1739157660000|2025-02-10 03:21:00|320.97|318.27|320.85|318.15|320.97|318.27|320.85|318.15|12
1739157670000|2025-02-10 03:21:10|320.84|318.14|320.81|318.11|320.86|318.16|320.81|318.11|5
1739157680000|2025-02-10 03:21:20|320.82|318.12|320.86|318.16|320.86|318.16|320.82|318.12|7
1739157690000|2025-02-10 03:21:30|320.85|318.15|321.09|318.39|321.1|318.4|320.85|318.15|9
1739157700000|2025-02-10 03:21:40|321.06|318.36|321.02|318.32|321.06|318.36|321.02|318.32|5
1739157710000|2025-02-10 03:21:50|320.98|318.28|320.92|318.22|320.98|318.28|320.92|318.22|5
1739157720000|2025-02-10 03:22:00|320.91|318.21|320.9|318.2|320.91|318.21|320.9|318.2|2
1739157730000|2025-02-10 03:22:10|320.87|318.17|320.92|318.22|320.93|318.23|320.87|318.17|3
1739157740000|2025-02-10 03:22:20|320.96|318.26|320.99|318.29|320.99|318.29|320.93|318.23|8
1739157750000|2025-02-10 03:22:30|320.94|318.24|320.97|318.27|320.97|318.27|320.94|318.24|3
1739157760000|2025-02-10 03:22:40|320.98|318.28|321.06|318.36|321.06|318.36|320.95|318.25|7
1739157770000|2025-02-10 03:22:50|321.05|318.35|321.05|318.35|321.05|318.35|321.05|318.35|1
1739157780000|2025-02-10 03:23:00|321.04|318.34|321.04|318.34|321.07|318.37|321.02|318.32|8
1739157790000|2025-02-10 03:23:10|321.09|318.39|321.2|318.5|321.21|318.51|321.08|318.38|9
1739157800000|2025-02-10 03:23:20|321.23|318.53|321.18|318.48|321.26|318.56|321.18|318.48|6
1739157810000|2025-02-10 03:23:30|321.23|318.53|321.71|319.01|321.71|319.01|321.23|318.53|12
1739157820000|2025-02-10 03:23:40|321.7|319|321.77|319.07|321.77|319.07|321.7|319|10
1739157830000|2025-02-10 03:23:50|321.76|319.06|321.83|319.13|321.83|319.13|321.74|319.04|5
1739157840000|2025-02-10 03:24:00|321.9|319.2|322.08|319.38|322.08|319.38|321.9|319.2|9
1739157850000|2025-02-10 03:24:10|322.13|319.43|322.38|319.68|322.44|319.74|322.12|319.42|15
1739157860000|2025-02-10 03:24:20|322.37|319.67|322.15|319.45|322.37|319.67|322.15|319.45|13
1739157870000|2025-02-10 03:24:30|322.14|319.44|322.13|319.43|322.14|319.44|322.13|319.43|4
1739157880000|2025-02-10 03:24:40|322.12|319.42|321.89|319.19|322.12|319.42|321.85|319.15|8
1739157890000|2025-02-10 03:24:50|321.88|319.18|321.86|319.16|321.89|319.19|321.86|319.16|3
1739157900000|2025-02-10 03:25:00|321.82|319.12|321.77|319.07|321.82|319.12|321.77|319.07|4
1739157910000|2025-02-10 03:25:10|321.76|319.06|321.72|319.02|321.76|319.06|321.71|319.01|5
1739157920000|2025-02-10 03:25:20|321.71|319.01|321.65|318.95|321.71|319.01|321.64|318.94|12
1739157930000|2025-02-10 03:25:30|321.64|318.94|321.9|319.2|321.9|319.2|321.64|318.94|12
1739157940000|2025-02-10 03:25:40|321.91|319.21|322.08|319.38|322.08|319.38|321.91|319.21|10
1739157950000|2025-02-10 03:25:50|322.09|319.39|322.19|319.49|322.24|319.54|322.06|319.36|13
1739157960000|2025-02-10 03:26:00|322.2|319.5|322.61|319.91|322.65|319.95|322.2|319.5|10
1739157970000|2025-02-10 03:26:10|322.65|319.95|322.44|319.74|322.65|319.95|322.42|319.72|13
1739157980000|2025-02-10 03:26:20|322.43|319.73|322.38|319.68|322.44|319.74|322.37|319.67|17
1739157990000|2025-02-10 03:26:30|322.37|319.67|322.31|319.61|322.38|319.68|322.31|319.61|7
1739158000000|2025-02-10 03:26:40|322.35|319.65|322.54|319.84|322.55|319.85|322.35|319.65|11
1739158010000|2025-02-10 03:26:50|322.51|319.81|322.61|319.91|322.61|319.91|322.49|319.79|9
1739158020000|2025-02-10 03:27:00|322.62|319.92|322.65|319.95|322.67|319.97|322.6|319.9|7
1739158030000|2025-02-10 03:27:10|322.61|319.91|322.61|319.91|322.61|319.91|322.61|319.91|1
1739158040000|2025-02-10 03:27:20|322.62|319.92|322.7|320|322.75|320.05|322.62|319.92|9
1739158050000|2025-02-10 03:27:30|322.69|319.99|323.3|320.6|323.3|320.6|322.69|319.99|18
1739158060000|2025-02-10 03:27:40|323.26|320.56|323.22|320.52|323.26|320.56|323.18|320.48|4
1739158070000|2025-02-10 03:27:50|323.21|320.51|323.1|320.4|323.21|320.51|323.1|320.4|12
1739158080000|2025-02-10 03:28:00|323.08|320.38|322.96|320.26|323.09|320.39|322.96|320.26|7
1739158090000|2025-02-10 03:28:10|322.95|320.25|322.9|320.2|322.95|320.25|322.81|320.11|12
1739158100000|2025-02-10 03:28:20|322.89|320.19|322.77|320.07|322.89|320.19|322.76|320.06|8
1739158110000|2025-02-10 03:28:30|322.67|319.97|322.64|319.94|322.69|319.99|322.63|319.93|8
1739158120000|2025-02-10 03:28:40|322.63|319.93|322.59|319.89|322.63|319.93|322.51|319.81|11
1739158130000|2025-02-10 03:28:50|322.65|319.95|322.89|320.19|322.89|320.19|322.65|319.95|10
1739158140000|2025-02-10 03:29:00|322.88|320.18|323.09|320.39|323.09|320.39|322.88|320.18|9
1739158150000|2025-02-10 03:29:10|323.06|320.36|323.07|320.37|323.07|320.37|323.06|320.36|2
1739158160000|2025-02-10 03:29:20|323.04|320.34|322.98|320.28|323.04|320.34|322.98|320.28|5
1739158170000|2025-02-10 03:29:30|322.95|320.25|322.96|320.26|322.96|320.26|322.95|320.25|6
1739158180000|2025-02-10 03:29:40|322.95|320.25|322.9|320.2|322.95|320.25|322.9|320.2|6
1739158190000|2025-02-10 03:29:50|322.86|320.16|322.83|320.13|322.88|320.18|322.82|320.12|9
1739158200000|2025-02-10 03:30:00|322.82|320.12|323|320.3|323.05|320.35|322.81|320.11|14
1739158210000|2025-02-10 03:30:10|323.04|320.34|323.27|320.57|323.28|320.58|323.04|320.34|13
1739158220000|2025-02-10 03:30:20|323.31|320.61|323.44|320.74|323.53|320.83|323.31|320.61|18
1739158230000|2025-02-10 03:30:30|323.43|320.73|323.26|320.56|323.43|320.73|323.26|320.56|16
1739158240000|2025-02-10 03:30:40|323.28|320.58|323.36|320.66|323.36|320.66|323.24|320.54|8
1739158250000|2025-02-10 03:30:50|323.35|320.65|323.28|320.58|323.35|320.65|323.28|320.58|5
1739158260000|2025-02-10 03:31:00|323.27|320.57|323.61|320.91|323.61|320.91|323.24|320.54|18
1739158270000|2025-02-10 03:31:10|323.7|321|324.44|321.74|324.47|321.77|323.7|321|17
1739158280000|2025-02-10 03:31:20|324.43|321.73|324.38|321.68|324.45|321.75|324.37|321.67|9
1739158290000|2025-02-10 03:31:30|324.35|321.65|324.29|321.59|324.35|321.65|324.28|321.58|7
1739158300000|2025-02-10 03:31:40|324.28|321.58|324.49|321.79|324.49|321.79|324.26|321.56|10
1739158310000|2025-02-10 03:31:50|324.5|321.8|324.89|322.19|324.89|322.19|324.5|321.8|11
1739158320000|2025-02-10 03:32:00|324.88|322.18|325.3|322.6|325.31|322.61|324.86|322.16|17
1739158330000|2025-02-10 03:32:10|325.25|322.55|325.13|322.43|325.25|322.55|325.12|322.42|14
1739158340000|2025-02-10 03:32:20|325.12|322.42|324.87|322.17|325.12|322.42|324.87|322.17|17
1739158350000|2025-02-10 03:32:30|324.88|322.18|325.21|322.51|325.21|322.51|324.88|322.18|12
1739158360000|2025-02-10 03:32:40|325.22|322.52|325.45|322.75|325.45|322.75|325.22|322.52|8
1739158370000|2025-02-10 03:32:50|325.48|322.78|326.1|323.4|326.11|323.41|325.48|322.78|16
1739158380000|2025-02-10 03:33:00|326.11|323.41|327.1|324.4|327.33|324.63|326.11|323.41|21
1739158390000|2025-02-10 03:33:10|327.06|324.36|327.03|324.33|327.44|324.74|326.96|324.26|24
1739158400000|2025-02-10 03:33:20|327.09|324.39|326.96|324.26|327.5|324.8|326.96|324.26|22
1739158410000|2025-02-10 03:33:30|326.92|324.22|327.22|324.52|327.47|324.77|326.91|324.21|23
1739158420000|2025-02-10 03:33:40|327.18|324.48|327.1|324.4|327.18|324.48|326.66|323.96|18
1739158430000|2025-02-10 03:33:50|327.18|324.48|326.6|323.9|327.18|324.48|326.56|323.86|22
1739158440000|2025-02-10 03:34:00|326.61|323.91|327.11|324.41|327.11|324.41|326.27|323.57|22
1739158450000|2025-02-10 03:34:10|327.12|324.42|326.67|323.97|327.17|324.47|326.53|323.83|18
1739158460000|2025-02-10 03:34:20|326.66|323.96|326.9|324.2|326.99|324.29|326.66|323.96|14
1739158470000|2025-02-10 03:34:30|326.87|324.17|326.34|323.64|326.87|324.17|326.28|323.58|19
1739158480000|2025-02-10 03:34:40|326.36|323.66|327.39|324.69|327.44|324.74|326.36|323.66|24
1739158490000|2025-02-10 03:34:50|327.47|324.77|327.53|324.83|327.65|324.95|327.47|324.77|12
1739158500000|2025-02-10 03:35:00|327.51|324.81|327.53|324.83|327.56|324.86|327.3|324.6|21
1739158510000|2025-02-10 03:35:10|327.52|324.82|327.37|324.67|327.52|324.82|327.28|324.58|25
1739158520000|2025-02-10 03:35:20|327.4|324.7|327.58|324.88|327.69|324.99|327.4|324.7|15
1739158530000|2025-02-10 03:35:30|327.57|324.87|327.82|325.12|327.82|325.12|327.56|324.86|11
1739158540000|2025-02-10 03:35:40|327.81|325.11|327.76|325.06|327.81|325.11|327.62|324.92|9
1739158550000|2025-02-10 03:35:50|327.72|325.02|327.58|324.88|327.72|325.02|327.53|324.83|12
1739158560000|2025-02-10 03:36:00|327.57|324.87|327.86|325.16|327.91|325.21|327.57|324.87|17
1739158570000|2025-02-10 03:36:10|327.82|325.12|327.3|324.6|327.82|325.12|327.3|324.6|24
1739158580000|2025-02-10 03:36:20|327.29|324.59|326.75|324.05|327.29|324.59|326.75|324.05|21
1739158590000|2025-02-10 03:36:30|326.7|324|326.47|323.77|326.7|324|326.36|323.66|19
1739158600000|2025-02-10 03:36:40|326.44|323.74|327.45|324.75|327.45|324.75|326.43|323.73|24
1739158610000|2025-02-10 03:36:50|327.55|324.85|327.55|324.85|327.86|325.16|327.54|324.84|19
1739158620000|2025-02-10 03:37:00|327.5|324.8|327.7|325|327.7|325|327.27|324.57|17
1739158630000|2025-02-10 03:37:10|327.76|325.06|327.54|324.84|327.83|325.13|327.54|324.84|15
1739158640000|2025-02-10 03:37:20|327.51|324.81|326.86|324.16|327.52|324.82|326.71|324.01|25
1739158650000|2025-02-10 03:37:30|326.87|324.17|326.85|324.15|327.11|324.41|326.84|324.14|15
1739158660000|2025-02-10 03:37:40|326.89|324.19|327.38|324.68|327.38|324.68|326.89|324.19|15
1739158670000|2025-02-10 03:37:50|327.39|324.69|327.12|324.42|327.48|324.78|327.11|324.41|15
1739158680000|2025-02-10 03:38:00|327.1|324.4|326.97|324.27|327.11|324.41|326.9|324.2|20
1739158690000|2025-02-10 03:38:10|326.98|324.28|326.97|324.27|327.2|324.5|326.96|324.26|14
1739158700000|2025-02-10 03:38:20|327|324.3|326.7|324|327.03|324.33|326.7|324|17
1739158710000|2025-02-10 03:38:30|326.64|323.94|326.49|323.79|326.65|323.95|326.47|323.77|7
1739158720000|2025-02-10 03:38:40|326.5|323.8|326.63|323.93|326.77|324.07|326.5|323.8|14
1739158730000|2025-02-10 03:38:50|326.59|323.89|326.49|323.79|326.59|323.89|326.34|323.64|13
1739158740000|2025-02-10 03:39:00|326.5|323.8|326.56|323.86|326.57|323.87|326.28|323.58|17
1739158750000|2025-02-10 03:39:10|326.55|323.85|326.7|324|326.71|324.01|326.55|323.85|10
1739158760000|2025-02-10 03:39:20|326.69|323.99|326.73|324.03|326.73|324.03|326.48|323.78|15
1739158770000|2025-02-10 03:39:30|326.76|324.06|326.42|323.72|326.76|324.06|326.42|323.72|20
1739158780000|2025-02-10 03:39:40|326.41|323.71|326.53|323.83|326.53|323.83|326.37|323.67|14
1739158790000|2025-02-10 03:39:50|326.5|323.8|326.37|323.67|326.55|323.85|326.37|323.67|10
1739158800000|2025-02-10 03:40:00|326.36|323.66|326.22|323.52|326.36|323.66|326.14|323.44|21
1739158810000|2025-02-10 03:40:10|326.25|323.55|326.25|323.55|326.29|323.59|326.24|323.54|9
1739158820000|2025-02-10 03:40:20|326.26|323.56|326.73|324.03|326.81|324.11|326.25|323.55|15
1739158830000|2025-02-10 03:40:30|326.69|323.99|326.6|323.9|326.69|323.99|326.59|323.89|8
1739158840000|2025-02-10 03:40:40|326.56|323.86|326.57|323.87|326.59|323.89|326.54|323.84|11
1739158850000|2025-02-10 03:40:50|326.61|323.91|326.8|324.1|326.85|324.15|326.6|323.9|10
1739158860000|2025-02-10 03:41:00|326.96|324.26|326.97|324.27|327.06|324.36|326.96|324.26|8
1739158870000|2025-02-10 03:41:10|326.94|324.24|326.89|324.19|326.94|324.24|326.89|324.19|9
1739158880000|2025-02-10 03:41:20|326.9|324.2|326.83|324.13|326.92|324.22|326.77|324.07|13
1739158890000|2025-02-10 03:41:30|326.8|324.1|326.87|324.17|326.87|324.17|326.72|324.02|8
1739158900000|2025-02-10 03:41:40|326.95|324.25|326.98|324.28|327|324.3|326.82|324.12|16
1739158910000|2025-02-10 03:41:50|326.99|324.29|327.12|324.42|327.16|324.46|326.99|324.29|11
1739158920000|2025-02-10 03:42:00|327.13|324.43|327|324.3|327.13|324.43|327|324.3|11
1739158930000|2025-02-10 03:42:10|327.01|324.31|326.94|324.24|327.01|324.31|326.93|324.23|9
1739158940000|2025-02-10 03:42:20|326.93|324.23|327.18|324.48|327.2|324.5|326.89|324.19|9
1739158950000|2025-02-10 03:42:30|327.19|324.49|327.42|324.72|327.53|324.83|327.19|324.49|13
1739158960000|2025-02-10 03:42:40|327.41|324.71|327.29|324.59|327.41|324.71|327.24|324.54|11
1739158970000|2025-02-10 03:42:50|327.31|324.61|327.53|324.83|327.55|324.85|327.3|324.6|13
1739158980000|2025-02-10 03:43:00|327.52|324.82|327.33|324.63|327.52|324.82|327.32|324.62|12
1739158990000|2025-02-10 03:43:10|327.35|324.65|327.26|324.56|327.36|324.66|327.23|324.53|8
1739159000000|2025-02-10 03:43:20|327.27|324.57|327.34|324.64|327.43|324.73|327.25|324.55|13
1739159010000|2025-02-10 03:43:30|327.33|324.63|327.38|324.68|327.5|324.8|327.32|324.62|19
1739159020000|2025-02-10 03:43:40|327.37|324.67|327.3|324.6|327.37|324.67|327.28|324.58|13
1739159030000|2025-02-10 03:43:50|327.29|324.59|327.26|324.56|327.29|324.59|327.26|324.56|6
1739159040000|2025-02-10 03:44:00|327.22|324.52|327.15|324.45|327.22|324.52|327.15|324.45|8
1739159050000|2025-02-10 03:44:10|327.17|324.47|327.16|324.46|327.27|324.57|327.16|324.46|13
1739159060000|2025-02-10 03:44:20|327.15|324.45|327.11|324.41|327.15|324.45|327.07|324.37|13
1739159070000|2025-02-10 03:44:30|327.14|324.44|327.36|324.66|327.37|324.67|327.14|324.44|13
1739159080000|2025-02-10 03:44:40|327.31|324.61|327.21|324.51|327.31|324.61|327.21|324.51|7
1739159090000|2025-02-10 03:44:50|327.24|324.54|327.21|324.51|327.25|324.55|327.2|324.5|8
1739159100000|2025-02-10 03:45:00|327.2|324.5|327.27|324.57|327.3|324.6|327.15|324.45|13
1739159110000|2025-02-10 03:45:10|327.24|324.54|327.38|324.68|327.46|324.76|327.24|324.54|16
1739159120000|2025-02-10 03:45:20|327.41|324.71|327.25|324.55|327.54|324.84|327.21|324.51|22
1739159130000|2025-02-10 03:45:30|327.22|324.52|327.19|324.49|327.37|324.67|327.19|324.49|18
1739159140000|2025-02-10 03:45:40|327.18|324.48|327.38|324.68|327.39|324.69|327.14|324.44|15
1739159150000|2025-02-10 03:45:50|327.31|324.61|327.08|324.38|327.31|324.61|327.08|324.38|14
1739159160000|2025-02-10 03:46:00|327.07|324.37|326.93|324.23|327.07|324.37|326.92|324.22|11
1739159170000|2025-02-10 03:46:10|326.92|324.22|326.73|324.03|326.93|324.23|326.7|324|18
1739159180000|2025-02-10 03:46:20|326.72|324.02|326.33|323.63|326.72|324.02|326.33|323.63|18
1739159190000|2025-02-10 03:46:30|326.34|323.64|326.53|323.83|326.53|323.83|326.34|323.64|7
1739159200000|2025-02-10 03:46:40|326.54|323.84|326.55|323.85|326.64|323.94|326.53|323.83|13
1739159210000|2025-02-10 03:46:50|326.54|323.84|326.39|323.69|326.54|323.84|326.36|323.66|11
1739159220000|2025-02-10 03:47:00|326.4|323.7|326.28|323.58|326.4|323.7|326.26|323.56|7
1739159230000|2025-02-10 03:47:10|326.29|323.59|326.02|323.32|326.29|323.59|326.02|323.32|12
1739159240000|2025-02-10 03:47:20|326.01|323.31|325.89|323.19|326.09|323.39|325.84|323.14|15
1739159250000|2025-02-10 03:47:30|325.9|323.2|326.12|323.42|326.12|323.42|325.9|323.2|13
1739159260000|2025-02-10 03:47:40|326.17|323.47|326.18|323.48|326.28|323.58|326.17|323.47|9
1739159270000|2025-02-10 03:47:50|326.17|323.47|326.1|323.4|326.17|323.47|326.02|323.32|19
1739159280000|2025-02-10 03:48:00|326.11|323.41|326.08|323.38|326.27|323.57|326.05|323.35|12
1739159290000|2025-02-10 03:48:10|326.07|323.37|325.8|323.1|326.07|323.37|325.8|323.1|18
1739159300000|2025-02-10 03:48:20|325.75|323.05|325.71|323.01|325.75|323.05|325.71|323.01|7
1739159310000|2025-02-10 03:48:30|325.7|323|325.84|323.14|325.94|323.24|325.7|323|18
1739159320000|2025-02-10 03:48:40|325.85|323.15|325.89|323.19|325.9|323.2|325.85|323.15|5
1739159330000|2025-02-10 03:48:50|325.9|323.2|326.27|323.57|326.27|323.57|325.9|323.2|11
1739159340000|2025-02-10 03:49:00|326.28|323.58|326.47|323.77|326.63|323.93|326.27|323.57|25
1739159350000|2025-02-10 03:49:10|326.46|323.76|326.14|323.44|326.46|323.76|326.13|323.43|18
1739159360000|2025-02-10 03:49:20|326.15|323.45|326.17|323.47|326.23|323.53|326.14|323.44|10
1739159370000|2025-02-10 03:49:30|326.2|323.5|326.2|323.5|326.21|323.51|326.1|323.4|14
1739159380000|2025-02-10 03:49:40|326.26|323.56|326.44|323.74|326.52|323.82|326.26|323.56|12
1739159390000|2025-02-10 03:49:50|326.43|323.73|326.39|323.69|326.45|323.75|326.39|323.69|7
1739159400000|2025-02-10 03:50:00|326.38|323.68|326.36|323.66|326.38|323.68|326.33|323.63|11
1739159410000|2025-02-10 03:50:10|326.37|323.67|326.35|323.65|326.38|323.68|326.35|323.65|7
1739159420000|2025-02-10 03:50:20|326.45|323.75|326.2|323.5|326.45|323.75|326.18|323.48|17
1739159430000|2025-02-10 03:50:30|326.21|323.51|326.36|323.66|326.46|323.76|326.21|323.51|17
1739159440000|2025-02-10 03:50:40|326.35|323.65|326.41|323.71|326.46|323.76|326.35|323.65|13
1739159450000|2025-02-10 03:50:50|326.42|323.72|326.15|323.45|326.43|323.73|326.14|323.44|18
1739159460000|2025-02-10 03:51:00|326.14|323.44|326.09|323.39|326.14|323.44|326.05|323.35|13
1739159470000|2025-02-10 03:51:10|326.17|323.47|326.15|323.45|326.22|323.52|326.12|323.42|12
1739159480000|2025-02-10 03:51:20|326.14|323.44|326.2|323.5|326.26|323.56|326.14|323.44|13
1739159490000|2025-02-10 03:51:30|326.14|323.44|326.33|323.63|326.35|323.65|326.14|323.44|13
1739159500000|2025-02-10 03:51:40|326.34|323.64|326.16|323.46|326.34|323.64|326.16|323.46|15
1739159510000|2025-02-10 03:51:50|326.17|323.47|326.23|323.53|326.27|323.57|326.15|323.45|14
1739159520000|2025-02-10 03:52:00|326.22|323.52|326.23|323.53|326.23|323.53|326.09|323.39|14
1739159530000|2025-02-10 03:52:10|326.21|323.51|326.3|323.6|326.3|323.6|326.18|323.48|12
1739159540000|2025-02-10 03:52:20|326.27|323.57|326.22|323.52|326.27|323.57|326.21|323.51|9
1739159550000|2025-02-10 03:52:30|326.18|323.48|326.38|323.68|326.38|323.68|326.17|323.47|15
1739159560000|2025-02-10 03:52:40|326.39|323.69|326.41|323.71|326.43|323.73|326.38|323.68|10
1739159570000|2025-02-10 03:52:50|326.38|323.68|326.3|323.6|326.38|323.68|326.3|323.6|14
1739159580000|2025-02-10 03:53:00|326.23|323.53|326.26|323.56|326.26|323.56|326.21|323.51|9
1739159590000|2025-02-10 03:53:10|326.28|323.58|326.36|323.66|326.43|323.73|326.28|323.58|6
1739159600000|2025-02-10 03:53:20|326.39|323.69|326.43|323.73|326.44|323.74|326.39|323.69|3
1739159610000|2025-02-10 03:53:30|326.36|323.66|326.47|323.77|326.48|323.78|326.35|323.65|6
1739159620000|2025-02-10 03:53:40|326.48|323.78|326.5|323.8|326.54|323.84|326.48|323.78|9
1739159630000|2025-02-10 03:53:50|326.46|323.76|326.36|323.66|326.48|323.78|326.36|323.66|11
1739159640000|2025-02-10 03:54:00|326.35|323.65|326.32|323.62|326.35|323.65|326.31|323.61|12
1739159650000|2025-02-10 03:54:10|326.3|323.6|326.19|323.49|326.3|323.6|326.18|323.48|10
1739159660000|2025-02-10 03:54:20|326.18|323.48|326.1|323.4|326.18|323.48|326.08|323.38|5
1739159670000|2025-02-10 03:54:30|326.14|323.44|326.3|323.6|326.33|323.63|326.06|323.36|19
1739159680000|2025-02-10 03:54:40|326.31|323.61|326.25|323.55|326.35|323.65|326.25|323.55|7
1739159690000|2025-02-10 03:54:50|326.26|323.56|326.36|323.66|326.37|323.67|326.25|323.55|5
1739159700000|2025-02-10 03:55:00|326.35|323.65|326.24|323.54|326.35|323.65|326.23|323.53|14
1739159710000|2025-02-10 03:55:10|326.23|323.53|325.98|323.28|326.24|323.54|325.98|323.28|13
1739159720000|2025-02-10 03:55:20|325.97|323.27|325.53|322.83|325.99|323.29|325.53|322.83|20
1739159730000|2025-02-10 03:55:30|325.33|322.63|325.12|322.42|325.35|322.65|325.11|322.41|23
1739159740000|2025-02-10 03:55:40|325.11|322.41|324.89|322.19|325.11|322.41|324.87|322.17|22
1739159750000|2025-02-10 03:55:50|324.91|322.21|325.12|322.42|325.13|322.43|324.9|322.2|10
1739159760000|2025-02-10 03:56:00|325.11|322.41|325.49|322.79|325.49|322.79|325.11|322.41|9
1739159770000|2025-02-10 03:56:10|325.72|323.02|325.45|322.75|325.72|323.02|325.44|322.74|13
1739159780000|2025-02-10 03:56:20|325.44|322.74|325.47|322.77|325.47|322.77|325.44|322.74|4
1739159790000|2025-02-10 03:56:30|325.5|322.8|325.65|322.95|325.65|322.95|325.5|322.8|7
1739159800000|2025-02-10 03:56:40|325.64|322.94|325.6|322.9|325.64|322.94|325.59|322.89|4
1739159810000|2025-02-10 03:56:50|325.61|322.91|325.69|322.99|325.7|323|325.6|322.9|6
1739159820000|2025-02-10 03:57:00|325.7|323|325.84|323.14|325.87|323.17|325.7|323|13
1739159830000|2025-02-10 03:57:10|325.83|323.13|325.93|323.23|325.93|323.23|325.83|323.13|5
1739159840000|2025-02-10 03:57:20|325.91|323.21|325.82|323.12|325.92|323.22|325.81|323.11|9
1739159850000|2025-02-10 03:57:30|325.81|323.11|325.93|323.23|325.94|323.24|325.79|323.09|6
1739159860000|2025-02-10 03:57:40|325.92|323.22|325.77|323.07|325.93|323.23|325.77|323.07|10
1739159870000|2025-02-10 03:57:50|325.73|323.03|325.68|322.98|325.73|323.03|325.68|322.98|6
1739159880000|2025-02-10 03:58:00|325.67|322.97|325.72|323.02|325.72|323.02|325.67|322.97|5
1739159890000|2025-02-10 03:58:10|325.74|323.04|325.7|323|325.77|323.07|325.69|322.99|10
1739159900000|2025-02-10 03:58:20|325.69|322.99|325.65|322.95|325.69|322.99|325.64|322.94|4
1739159910000|2025-02-10 03:58:30|325.64|322.94|325.55|322.85|325.64|322.94|325.55|322.85|8
1739159920000|2025-02-10 03:58:40|325.54|322.84|325.53|322.83|325.55|322.85|325.53|322.83|6
1739159930000|2025-02-10 03:58:50|325.5|322.8|325.5|322.8|325.62|322.92|325.48|322.78|12
1739159940000|2025-02-10 03:59:00|325.49|322.79|325.49|322.79|325.5|322.8|325.49|322.79|3
1739159950000|2025-02-10 03:59:10|325.5|322.8|325.45|322.75|325.5|322.8|325.44|322.74|8
1739159960000|2025-02-10 03:59:20|325.44|322.74|325.49|322.79|325.53|322.83|325.44|322.74|9
1739159970000|2025-02-10 03:59:30|325.48|322.78|325.47|322.77|325.49|322.79|325.46|322.76|6
1739159980000|2025-02-10 03:59:40|325.48|322.78|325.52|322.82|325.54|322.84|325.48|322.78|7
1739159990000|2025-02-10 03:59:50|325.53|322.83|325.73|323.03|325.73|323.03|325.53|322.83|7
1739160000000|2025-02-10 04:00:00|325.74|323.04|325.62|322.92|325.75|323.05|325.61|322.91|9
1739160010000|2025-02-10 04:00:10|325.61|322.91|325.51|322.81|325.61|322.91|325.51|322.81|15
1739160020000|2025-02-10 04:00:20|325.57|322.87|326.01|323.31|326.24|323.54|325.57|322.87|19
1739160030000|2025-02-10 04:00:30|326.02|323.32|326|323.3|326.02|323.32|326|323.3|5
1739160040000|2025-02-10 04:00:40|326.01|323.31|325.89|323.19|326.04|323.34|325.89|323.19|9
1739160050000|2025-02-10 04:00:50|325.86|323.16|325.79|323.09|325.86|323.16|325.79|323.09|7
1739160060000|2025-02-10 04:01:00|325.76|323.06|325.21|322.51|325.76|323.06|325.21|322.51|20
1739160070000|2025-02-10 04:01:10|325.2|322.5|325.02|322.32|325.2|322.5|325.02|322.32|13
1739160080000|2025-02-10 04:01:20|325.01|322.31|324.97|322.27|325.02|322.32|324.97|322.27|10
1739160090000|2025-02-10 04:01:30|324.98|322.28|325.07|322.37|325.33|322.63|324.98|322.28|20
1739160100000|2025-02-10 04:01:40|325.06|322.36|325|322.3|325.06|322.36|324.95|322.25|12
1739160110000|2025-02-10 04:01:50|325.01|322.31|324.98|322.28|325.01|322.31|324.97|322.27|7
1739160120000|2025-02-10 04:02:00|324.99|322.29|325.21|322.51|325.22|322.52|324.97|322.27|15
1739160130000|2025-02-10 04:02:10|325.2|322.5|325.07|322.37|325.2|322.5|325.07|322.37|11
1739160140000|2025-02-10 04:02:20|325.08|322.38|325.22|322.52|325.22|322.52|325.04|322.34|8
1739160150000|2025-02-10 04:02:30|325.25|322.55|325.51|322.81|325.52|322.82|325.23|322.53|14
1739160160000|2025-02-10 04:02:40|325.52|322.82|325.63|322.93|325.64|322.94|325.46|322.76|11
1739160170000|2025-02-10 04:02:50|325.59|322.89|325.58|322.88|325.6|322.9|325.57|322.87|12
1739160180000|2025-02-10 04:03:00|325.55|322.85|325.57|322.87|325.58|322.88|325.54|322.84|9
1739160190000|2025-02-10 04:03:10|325.58|322.88|325.75|323.05|325.79|323.09|325.57|322.87|13
1739160200000|2025-02-10 04:03:20|325.71|323.01|325.71|323.01|325.71|323.01|325.67|322.97|9
1739160210000|2025-02-10 04:03:30|325.76|323.06|325.73|323.03|325.78|323.08|325.73|323.03|13
1739160220000|2025-02-10 04:03:40|325.72|323.02|326.05|323.35|326.06|323.36|325.72|323.02|13
1739160230000|2025-02-10 04:03:50|326.06|323.36|326|323.3|326.07|323.37|326|323.3|11
1739160240000|2025-02-10 04:04:00|325.99|323.29|325.95|323.25|325.99|323.29|325.94|323.24|9
1739160250000|2025-02-10 04:04:10|325.98|323.28|326.09|323.39|326.14|323.44|325.98|323.28|8
1739160260000|2025-02-10 04:04:20|326.07|323.37|326.01|323.31|326.07|323.37|325.99|323.29|8
1739160270000|2025-02-10 04:04:30|326.02|323.32|326.09|323.39|326.09|323.39|325.97|323.27|9
1739160280000|2025-02-10 04:04:40|326.12|323.42|326.22|323.52|326.23|323.53|326.12|323.42|10
1739160290000|2025-02-10 04:04:50|326.21|323.51|326.18|323.48|326.22|323.52|326.17|323.47|8
1739160300000|2025-02-10 04:05:00|326.15|323.45|326.29|323.59|326.29|323.59|326.09|323.39|10
1739160310000|2025-02-10 04:05:10|326.31|323.61|326.32|323.62|326.34|323.64|326.28|323.58|9
1739160320000|2025-02-10 04:05:20|326.4|323.7|326.53|323.83|326.53|323.83|326.39|323.69|10
1739160330000|2025-02-10 04:05:30|326.54|323.84|326.55|323.85|326.6|323.9|326.54|323.84|9
1739160340000|2025-02-10 04:05:40|326.59|323.89|326.58|323.88|326.66|323.96|326.58|323.88|11
1739160350000|2025-02-10 04:05:50|326.57|323.87|326.59|323.89|326.66|323.96|326.57|323.87|12
1739160360000|2025-02-10 04:06:00|326.55|323.85|326.52|323.82|326.55|323.85|326.52|323.82|4
1739160370000|2025-02-10 04:06:10|326.51|323.81|326.56|323.86|326.56|323.86|326.49|323.79|6
1739160380000|2025-02-10 04:06:20|326.55|323.85|326.37|323.67|326.55|323.85|326.36|323.66|7
1739160390000|2025-02-10 04:06:30|326.38|323.68|326.36|323.66|326.38|323.68|326.36|323.66|3
1739160400000|2025-02-10 04:06:40|326.35|323.65|326.49|323.79|326.5|323.8|326.35|323.65|15
1739160410000|2025-02-10 04:06:50|326.5|323.8|326.63|323.93|326.63|323.93|326.5|323.8|12
1739160420000|2025-02-10 04:07:00|326.64|323.94|326.57|323.87|326.66|323.96|326.57|323.87|5
1739160430000|2025-02-10 04:07:10|326.59|323.89|326.46|323.76|326.6|323.9|326.45|323.75|13
1739160440000|2025-02-10 04:07:20|326.45|323.75|326.36|323.66|326.45|323.75|326.36|323.66|7
1739160450000|2025-02-10 04:07:30|326.39|323.69|326.52|323.82|326.53|323.83|326.39|323.69|3
1739160460000|2025-02-10 04:07:40|326.56|323.86|326.55|323.85|326.6|323.9|326.55|323.85|7
1739160470000|2025-02-10 04:07:50|326.5|323.8|326.38|323.68|326.5|323.8|326.38|323.68|14
1739160480000|2025-02-10 04:08:00|326.37|323.67|326.39|323.69|326.39|323.69|326.31|323.61|14
1739160490000|2025-02-10 04:08:10|326.4|323.7|326.28|323.58|326.41|323.71|326.28|323.58|9
1739160500000|2025-02-10 04:08:20|326.29|323.59|326.24|323.54|326.29|323.59|326.24|323.54|8
1739160510000|2025-02-10 04:08:30|326.23|323.53|326.15|323.45|326.23|323.53|326.15|323.45|7
1739160520000|2025-02-10 04:08:40|326.11|323.41|326.21|323.51|326.22|323.52|326.09|323.39|6
1739160530000|2025-02-10 04:08:50|326.2|323.5|326.15|323.45|326.2|323.5|326.15|323.45|4
1739160540000|2025-02-10 04:09:00|326.14|323.44|326.14|323.44|326.15|323.45|326.14|323.44|3
1739160550000|2025-02-10 04:09:10|326.18|323.48|326.18|323.48|326.19|323.49|326.17|323.47|9
1739160560000|2025-02-10 04:09:20|326.19|323.49|326.23|323.53|326.26|323.56|326.19|323.49|4
1739160570000|2025-02-10 04:09:30|326.25|323.55|326.44|323.74|326.44|323.74|326.25|323.55|10
1739160580000|2025-02-10 04:09:40|326.39|323.69|326.41|323.71|326.41|323.71|326.39|323.69|2
1739160590000|2025-02-10 04:09:50|326.38|323.68|326.33|323.63|326.38|323.68|326.33|323.63|6
1739160600000|2025-02-10 04:10:00|326.32|323.62|326.28|323.58|326.32|323.62|326.28|323.58|3
1739160610000|2025-02-10 04:10:10|326.29|323.59|326.38|323.68|326.38|323.68|326.29|323.59|5
1739160620000|2025-02-10 04:10:20|326.39|323.69|326.4|323.7|326.47|323.77|326.39|323.69|9
1739160630000|2025-02-10 04:10:30|326.39|323.69|326.32|323.62|326.41|323.71|326.32|323.62|10
1739160640000|2025-02-10 04:10:40|326.31|323.61|326.24|323.54|326.31|323.61|326.15|323.45|11
1739160650000|2025-02-10 04:10:50|326.23|323.53|326.12|323.42|326.23|323.53|326.12|323.42|9
1739160660000|2025-02-10 04:11:00|326.09|323.39|326.1|323.4|326.1|323.4|326.08|323.38|6
1739160670000|2025-02-10 04:11:10|326.11|323.41|326.11|323.41|326.15|323.45|326.09|323.39|9
1739160680000|2025-02-10 04:11:20|326.15|323.45|326.17|323.47|326.19|323.49|326.15|323.45|8
1739160690000|2025-02-10 04:11:30|326.16|323.46|326.23|323.53|326.26|323.56|326.16|323.46|11
1739160700000|2025-02-10 04:11:40|326.22|323.52|326.11|323.41|326.22|323.52|326.11|323.41|7
1739160710000|2025-02-10 04:11:50|326.07|323.37|326.04|323.34|326.08|323.38|326.04|323.34|6
1739160720000|2025-02-10 04:12:00|326.01|323.31|326.11|323.41|326.11|323.41|326|323.3|7
1739160730000|2025-02-10 04:12:10|326.12|323.42|326.15|323.45|326.19|323.49|326.12|323.42|6
1739160740000|2025-02-10 04:12:20|326.14|323.44|326.17|323.47|326.17|323.47|326.11|323.41|9
1739160750000|2025-02-10 04:12:30|326.21|323.51|326.6|323.9|326.66|323.96|326.21|323.51|18
1739160760000|2025-02-10 04:12:40|326.59|323.89|326.64|323.94|326.71|324.01|326.59|323.89|11
1739160770000|2025-02-10 04:12:50|326.63|323.93|326.62|323.92|326.63|323.93|326.61|323.91|4
1739160780000|2025-02-10 04:13:00|326.61|323.91|326.5|323.8|326.61|323.91|326.5|323.8|8
1739160790000|2025-02-10 04:13:10|326.47|323.77|326.44|323.74|326.47|323.77|326.4|323.7|10
1739160800000|2025-02-10 04:13:20|326.41|323.71|326.38|323.68|326.43|323.73|326.38|323.68|5
1739160810000|2025-02-10 04:13:30|326.34|323.64|326.39|323.69|326.39|323.69|326.34|323.64|4
1739160820000|2025-02-10 04:13:40|326.4|323.7|326.32|323.62|326.4|323.7|326.32|323.62|9
1739160830000|2025-02-10 04:13:50|326.17|323.47|326.21|323.51|326.22|323.52|326.17|323.47|5
1739160840000|2025-02-10 04:14:00|326.2|323.5|326.19|323.49|326.2|323.5|326.16|323.46|6
1739160850000|2025-02-10 04:14:10|326.2|323.5|326.12|323.42|326.2|323.5|326.11|323.41|8
1739160860000|2025-02-10 04:14:20|326.13|323.43|326.19|323.49|326.24|323.54|326.13|323.43|5
1739160870000|2025-02-10 04:14:30|326.18|323.48|326.17|323.47|326.19|323.49|326.15|323.45|6
1739160880000|2025-02-10 04:14:40|326.21|323.51|326.21|323.51|326.21|323.51|326.21|323.51|1
1739160890000|2025-02-10 04:14:50|326.22|323.52|326.41|323.71|326.41|323.71|326.22|323.52|12
1739160900000|2025-02-10 04:15:00|326.43|323.73|326.9|324.2|326.9|324.2|326.43|323.73|14
1739160910000|2025-02-10 04:15:10|326.89|324.19|327.08|324.38|327.12|324.42|326.89|324.19|16
1739160920000|2025-02-10 04:15:20|327.07|324.37|326.81|324.11|327.07|324.37|326.81|324.11|15
1739160930000|2025-02-10 04:15:30|326.78|324.08|326.71|324.01|326.78|324.08|326.71|324.01|8
1739160940000|2025-02-10 04:15:40|326.7|324|326.55|323.85|326.7|324|326.55|323.85|12
1739160950000|2025-02-10 04:15:50|326.56|323.86|326.49|323.79|326.56|323.86|326.49|323.79|6
1739160960000|2025-02-10 04:16:00|326.53|323.83|326.65|323.95|326.67|323.97|326.53|323.83|8
1739160970000|2025-02-10 04:16:10|326.68|323.98|326.55|323.85|326.68|323.98|326.55|323.85|9
1739160980000|2025-02-10 04:16:20|326.54|323.84|326.58|323.88|326.58|323.88|326.53|323.83|7
1739160990000|2025-02-10 04:16:30|326.53|323.83|326.74|324.04|326.74|324.04|326.53|323.83|8
1739161000000|2025-02-10 04:16:40|326.73|324.03|326.54|323.84|326.73|324.03|326.54|323.84|11
1739161010000|2025-02-10 04:16:50|326.53|323.83|326.41|323.71|326.53|323.83|326.39|323.69|15
1739161020000|2025-02-10 04:17:00|326.42|323.72|326.46|323.76|326.46|323.76|326.42|323.72|4
1739161030000|2025-02-10 04:17:10|326.41|323.71|326.42|323.72|326.42|323.72|326.41|323.71|2
1739161040000|2025-02-10 04:17:20|326.44|323.74|326.56|323.86|326.56|323.86|326.44|323.74|7
1739161050000|2025-02-10 04:17:30|326.62|323.92|326.64|323.94|326.64|323.94|326.61|323.91|5
1739161060000|2025-02-10 04:17:40|326.65|323.95|326.8|324.1|326.8|324.1|326.65|323.95|6
1739161070000|2025-02-10 04:17:50|326.79|324.09|326.73|324.03|326.79|324.09|326.71|324.01|7
1739161080000|2025-02-10 04:18:00|326.72|324.02|326.85|324.15|326.85|324.15|326.72|324.02|9
1739161090000|2025-02-10 04:18:10|326.86|324.16|326.92|324.22|326.93|324.23|326.86|324.16|9
1739161100000|2025-02-10 04:18:20|326.88|324.18|326.76|324.06|326.89|324.19|326.71|324.01|14
1739161110000|2025-02-10 04:18:30|326.75|324.05|326.74|324.04|326.75|324.05|326.7|324|9
1739161120000|2025-02-10 04:18:40|326.7|324|326.64|323.94|326.7|324|326.64|323.94|7
1739161130000|2025-02-10 04:18:50|326.63|323.93|326.82|324.12|326.82|324.12|326.61|323.91|10
1739161140000|2025-02-10 04:19:00|326.81|324.11|326.96|324.26|326.96|324.26|326.81|324.11|14
1739161150000|2025-02-10 04:19:10|326.97|324.27|327.06|324.36|327.11|324.41|326.97|324.27|11
1739161160000|2025-02-10 04:19:20|327.01|324.31|327.03|324.33|327.03|324.33|327|324.3|9
1739161170000|2025-02-10 04:19:30|327.04|324.34|327.36|324.66|327.38|324.68|327.04|324.34|12
1739161180000|2025-02-10 04:19:40|327.4|324.7|327.26|324.56|327.42|324.72|327.26|324.56|15
1739161190000|2025-02-10 04:19:50|327.24|324.54|327.14|324.44|327.24|324.54|327.14|324.44|8
1739161200000|2025-02-10 04:20:00|327.15|324.45|327.14|324.44|327.2|324.5|327.14|324.44|8
1739161210000|2025-02-10 04:20:10|327.11|324.41|326.99|324.29|327.11|324.41|326.99|324.29|11
1739161220000|2025-02-10 04:20:20|326.9|324.2|326.89|324.19|326.91|324.21|326.87|324.17|10
1739161230000|2025-02-10 04:20:30|326.9|324.2|326.77|324.07|326.94|324.24|326.77|324.07|17
1739161240000|2025-02-10 04:20:40|326.76|324.06|326.73|324.03|326.77|324.07|326.73|324.03|6
1739161250000|2025-02-10 04:20:50|326.75|324.05|326.65|323.95|326.75|324.05|326.65|323.95|7
1739161260000|2025-02-10 04:21:00|326.64|323.94|326.64|323.94|326.65|323.95|326.6|323.9|9
1739161270000|2025-02-10 04:21:10|326.7|324|326.73|324.03|326.78|324.08|326.7|324|7
1739161280000|2025-02-10 04:21:20|326.72|324.02|326.71|324.01|326.72|324.02|326.71|324.01|4
1739161290000|2025-02-10 04:21:30|326.72|324.02|326.71|324.01|326.73|324.03|326.71|324.01|5
1739161300000|2025-02-10 04:21:40|326.7|324|326.54|323.84|326.71|324.01|326.54|323.84|15
1739161310000|2025-02-10 04:21:50|326.55|323.85|326.6|323.9|326.61|323.91|326.52|323.82|10
1739161320000|2025-02-10 04:22:00|326.67|323.97|327.03|324.33|327.03|324.33|326.67|323.97|12
1739161330000|2025-02-10 04:22:10|327.02|324.32|327.07|324.37|327.07|324.37|326.98|324.28|12
1739161340000|2025-02-10 04:22:20|327.08|324.38|326.96|324.26|327.08|324.38|326.96|324.26|9
1739161350000|2025-02-10 04:22:30|326.95|324.25|326.91|324.21|326.96|324.26|326.9|324.2|10
1739161360000|2025-02-10 04:22:40|326.9|324.2|326.87|324.17|326.9|324.2|326.81|324.11|11
1739161370000|2025-02-10 04:22:50|326.93|324.23|326.91|324.21|327|324.3|326.91|324.21|8
1739161380000|2025-02-10 04:23:00|326.9|324.2|326.88|324.18|326.9|324.2|326.87|324.17|9
1739161390000|2025-02-10 04:23:10|326.87|324.17|326.89|324.19|326.89|324.19|326.83|324.13|6
1739161400000|2025-02-10 04:23:20|326.9|324.2|326.92|324.22|326.93|324.23|326.84|324.14|10
1739161410000|2025-02-10 04:23:30|326.91|324.21|326.92|324.22|326.93|324.23|326.89|324.19|5
1739161420000|2025-02-10 04:23:40|326.93|324.23|327.04|324.34|327.08|324.38|326.93|324.23|9
1739161430000|2025-02-10 04:23:50|327.03|324.33|327.07|324.37|327.08|324.38|327|324.3|6
1739161440000|2025-02-10 04:24:00|327.06|324.36|326.99|324.29|327.06|324.36|326.99|324.29|5
1739161450000|2025-02-10 04:24:10|326.98|324.28|327.09|324.39|327.1|324.4|326.98|324.28|9
1739161460000|2025-02-10 04:24:20|327.08|324.38|327.12|324.42|327.15|324.45|327.08|324.38|11
1739161470000|2025-02-10 04:24:30|327.11|324.41|327.02|324.32|327.11|324.41|327.02|324.32|6
1739161480000|2025-02-10 04:24:40|327.01|324.31|327.16|324.46|327.16|324.46|327.01|324.31|7
1739161490000|2025-02-10 04:24:50|327.17|324.47|327.18|324.48|327.27|324.57|327.17|324.47|8
1739161500000|2025-02-10 04:25:00|327.16|324.46|327.43|324.73|327.43|324.73|327.15|324.45|12
1739161510000|2025-02-10 04:25:10|327.45|324.75|327.33|324.63|327.45|324.75|327.29|324.59|10
1739161520000|2025-02-10 04:25:20|327.32|324.62|327.22|324.52|327.32|324.62|327.22|324.52|9
1739161530000|2025-02-10 04:25:30|327.21|324.51|327.43|324.73|327.49|324.79|327.21|324.51|14
1739161540000|2025-02-10 04:25:40|327.42|324.72|327.37|324.67|327.42|324.72|327.35|324.65|5
1739161550000|2025-02-10 04:25:50|327.36|324.66|327.31|324.61|327.36|324.66|327.29|324.59|13
1739161560000|2025-02-10 04:26:00|327.3|324.6|327.25|324.55|327.3|324.6|327.22|324.52|11
1739161570000|2025-02-10 04:26:10|327.26|324.56|327.13|324.43|327.26|324.56|327.12|324.42|10
1739161580000|2025-02-10 04:26:20|327.14|324.44|327.21|324.51|327.22|324.52|327.14|324.44|9
1739161590000|2025-02-10 04:26:30|327.2|324.5|327.27|324.57|327.27|324.57|327.2|324.5|6
1739161600000|2025-02-10 04:26:40|327.26|324.56|327.24|324.54|327.26|324.56|327.24|324.54|3
1739161610000|2025-02-10 04:26:50|327.23|324.53|327.17|324.47|327.23|324.53|327.17|324.47|9
1739161620000|2025-02-10 04:27:00|327.18|324.48|327.25|324.55|327.26|324.56|327.16|324.46|10
1739161630000|2025-02-10 04:27:10|327.26|324.56|327.42|324.72|327.42|324.72|327.26|324.56|9
1739161640000|2025-02-10 04:27:20|327.46|324.76|327.35|324.65|327.46|324.76|327.34|324.64|7
1739161650000|2025-02-10 04:27:30|327.34|324.64|327.33|324.63|327.39|324.69|327.33|324.63|11
1739161660000|2025-02-10 04:27:40|327.32|324.62|327.36|324.66|327.36|324.66|327.28|324.58|5
1739161670000|2025-02-10 04:27:50|327.35|324.65|327.29|324.59|327.35|324.65|327.29|324.59|7
1739161680000|2025-02-10 04:28:00|327.28|324.58|327.24|324.54|327.28|324.58|327.24|324.54|5
1739161690000|2025-02-10 04:28:10|327.23|324.53|327.26|324.56|327.28|324.58|327.22|324.52|7
1739161700000|2025-02-10 04:28:20|327.25|324.55|327.27|324.57|327.27|324.57|327.22|324.52|5
1739161710000|2025-02-10 04:28:30|327.26|324.56|327.26|324.56|327.26|324.56|327.25|324.55|3
1739161720000|2025-02-10 04:28:40|327.3|324.6|327.36|324.66|327.36|324.66|327.3|324.6|3
1739161730000|2025-02-10 04:28:50|327.37|324.67|327.25|324.55|327.37|324.67|327.18|324.48|12
1739161740000|2025-02-10 04:29:00|327.24|324.54|327.14|324.44|327.24|324.54|327.13|324.43|11
1739161750000|2025-02-10 04:29:10|327.12|324.42|327.16|324.46|327.16|324.46|327.09|324.39|8
1739161760000|2025-02-10 04:29:20|327.18|324.48|327.28|324.58|327.28|324.58|327.18|324.48|13
1739161770000|2025-02-10 04:29:30|327.27|324.57|327.38|324.68|327.39|324.69|327.27|324.57|9
1739161780000|2025-02-10 04:29:40|327.37|324.67|327.49|324.79|327.5|324.8|327.35|324.65|14
1739161790000|2025-02-10 04:29:50|327.5|324.8|327.51|324.81|327.54|324.84|327.47|324.77|9
1739161800000|2025-02-10 04:30:00|327.5|324.8|327.56|324.86|327.73|325.03|327.5|324.8|23
1739161810000|2025-02-10 04:30:10|327.55|324.85|327.5|324.8|327.55|324.85|327.49|324.79|7
1739161820000|2025-02-10 04:30:20|327.49|324.79|327.5|324.8|327.7|325|327.49|324.79|16
1739161830000|2025-02-10 04:30:30|327.49|324.79|327.39|324.69|327.49|324.79|327.39|324.69|6
1739161840000|2025-02-10 04:30:40|327.38|324.68|327.24|324.54|327.38|324.68|327.24|324.54|13
1739161850000|2025-02-10 04:30:50|327.23|324.53|327.18|324.48|327.23|324.53|327.18|324.48|7
1739161860000|2025-02-10 04:31:00|327.19|324.49|327.5|324.8|327.5|324.8|327.19|324.49|20
1739161870000|2025-02-10 04:31:10|327.52|324.82|327.85|325.15|327.89|325.19|327.52|324.82|17
1739161880000|2025-02-10 04:31:20|327.78|325.08|327.96|325.26|327.96|325.26|327.77|325.07|8
1739161890000|2025-02-10 04:31:30|327.98|325.28|328.4|325.7|328.4|325.7|327.98|325.28|15
1739161900000|2025-02-10 04:31:40|328.41|325.71|328.48|325.78|328.51|325.81|328.39|325.69|9
1739161910000|2025-02-10 04:31:50|328.47|325.77|328.64|325.94|328.64|325.94|328.45|325.75|8
1739161920000|2025-02-10 04:32:00|328.68|325.98|328.9|326.2|328.97|326.27|328.65|325.95|18
1739161930000|2025-02-10 04:32:10|328.91|326.21|328.71|326.01|328.91|326.21|328.71|326.01|13
1739161940000|2025-02-10 04:32:20|328.67|325.97|328.33|325.63|328.67|325.97|328.33|325.63|21
1739161950000|2025-02-10 04:32:30|328.34|325.64|328.34|325.64|328.38|325.68|328.29|325.59|8
1739161960000|2025-02-10 04:32:40|328.33|325.63|328.59|325.89|328.6|325.9|328.3|325.6|10
1739161970000|2025-02-10 04:32:50|328.58|325.88|328.52|325.82|328.58|325.88|328.51|325.81|5
1739161980000|2025-02-10 04:33:00|328.46|325.76|328.42|325.72|328.48|325.78|328.42|325.72|7
1739161990000|2025-02-10 04:33:10|328.41|325.71|328.33|325.63|328.41|325.71|328.31|325.61|6
1739162000000|2025-02-10 04:33:20|328.32|325.62|328.28|325.58|328.34|325.64|328.25|325.55|10
1739162010000|2025-02-10 04:33:30|328.24|325.54|328.2|325.5|328.24|325.54|328.2|325.5|5
1739162020000|2025-02-10 04:33:40|328.21|325.51|328.14|325.44|328.21|325.51|328.11|325.41|9
1739162030000|2025-02-10 04:33:50|328.13|325.43|328.16|325.46|328.16|325.46|328.09|325.39|9
1739162040000|2025-02-10 04:34:00|328.19|325.49|328.32|325.62|328.34|325.64|328.19|325.49|10
1739162050000|2025-02-10 04:34:10|328.31|325.61|328.25|325.55|328.32|325.62|328.25|325.55|10
1739162060000|2025-02-10 04:34:20|328.24|325.54|328.21|325.51|328.24|325.54|328.21|325.51|6
1739162070000|2025-02-10 04:34:30|328.26|325.56|328.49|325.79|328.49|325.79|328.25|325.55|12
1739162080000|2025-02-10 04:34:40|328.48|325.78|328.32|325.62|328.48|325.78|328.31|325.61|9
1739162090000|2025-02-10 04:34:50|328.31|325.61|328.35|325.65|328.35|325.65|328.29|325.59|9
1739162100000|2025-02-10 04:35:00|328.34|325.64|328.31|325.61|328.34|325.64|328.3|325.6|6
1739162110000|2025-02-10 04:35:10|328.32|325.62|328.39|325.69|328.44|325.74|328.32|325.62|13
1739162120000|2025-02-10 04:35:20|328.34|325.64|328.25|325.55|328.34|325.64|328.24|325.54|9
1739162130000|2025-02-10 04:35:30|328.24|325.54|328.18|325.48|328.24|325.54|328.18|325.48|8
1739162140000|2025-02-10 04:35:40|328.17|325.47|328.14|325.44|328.17|325.47|328.14|325.44|4
1739162150000|2025-02-10 04:35:50|328.08|325.38|328.08|325.38|328.13|325.43|328.07|325.37|10
1739162160000|2025-02-10 04:36:00|328.07|325.37|327.96|325.26|328.07|325.37|327.96|325.26|8
1739162170000|2025-02-10 04:36:10|327.95|325.25|328|325.3|328|325.3|327.85|325.15|10
1739162180000|2025-02-10 04:36:20|328.02|325.32|327.96|325.26|328.02|325.32|327.95|325.25|7
1739162190000|2025-02-10 04:36:30|327.92|325.22|327.67|324.97|327.92|325.22|327.67|324.97|15
1739162200000|2025-02-10 04:36:40|327.66|324.96|327.64|324.94|327.73|325.03|327.63|324.93|9
1739162210000|2025-02-10 04:36:50|327.66|324.96|327.75|325.05|327.76|325.06|327.66|324.96|8
1739162220000|2025-02-10 04:37:00|327.74|325.04|327.6|324.9|327.74|325.04|327.6|324.9|13
1739162230000|2025-02-10 04:37:10|327.61|324.91|327.52|324.82|327.61|324.91|327.52|324.82|9
1739162240000|2025-02-10 04:37:20|327.58|324.88|327.71|325.01|327.72|325.02|327.56|324.86|9
1739162250000|2025-02-10 04:37:30|327.7|325|327.69|324.99|327.95|325.25|327.69|324.99|18
1739162260000|2025-02-10 04:37:40|327.68|324.98|327.66|324.96|327.68|324.98|327.66|324.96|3
1739162270000|2025-02-10 04:37:50|327.65|324.95|327.59|324.89|327.65|324.95|327.58|324.88|7
1739162280000|2025-02-10 04:38:00|327.58|324.88|327.51|324.81|327.58|324.88|327.51|324.81|9
1739162290000|2025-02-10 04:38:10|327.5|324.8|327.4|324.7|327.5|324.8|327.4|324.7|5
1739162300000|2025-02-10 04:38:20|327.42|324.72|327.4|324.7|327.42|324.72|327.4|324.7|5
1739162310000|2025-02-10 04:38:30|327.41|324.71|327.34|324.64|327.45|324.75|327.33|324.63|11
1739162320000|2025-02-10 04:38:40|327.37|324.67|327.38|324.68|327.5|324.8|327.37|324.67|7
1739162330000|2025-02-10 04:38:50|327.37|324.67|327.39|324.69|327.39|324.69|327.36|324.66|3
1739162340000|2025-02-10 04:39:00|327.38|324.68|327.38|324.68|327.38|324.68|327.36|324.66|4
1739162350000|2025-02-10 04:39:10|327.34|324.64|327.57|324.87|327.57|324.87|327.32|324.62|7
1739162360000|2025-02-10 04:39:20|327.58|324.88|327.65|324.95|327.67|324.97|327.58|324.88|7
1739162370000|2025-02-10 04:39:30|327.64|324.94|327.54|324.84|327.64|324.94|327.54|324.84|5
1739162380000|2025-02-10 04:39:40|327.53|324.83|327.53|324.83|327.55|324.85|327.51|324.81|8
1739162390000|2025-02-10 04:39:50|327.52|324.82|327.48|324.78|327.53|324.83|327.48|324.78|7
1739162400000|2025-02-10 04:40:00|327.44|324.74|327.39|324.69|327.44|324.74|327.39|324.69|6
1739162410000|2025-02-10 04:40:10|327.35|324.65|327.22|324.52|327.35|324.65|327.22|324.52|11
1739162420000|2025-02-10 04:40:20|327.19|324.49|327.19|324.49|327.19|324.49|327.18|324.48|3
1739162430000|2025-02-10 04:40:30|327.2|324.5|327.27|324.57|327.27|324.57|327.2|324.5|6
1739162440000|2025-02-10 04:40:40|327.26|324.56|327.26|324.56|327.26|324.56|327.2|324.5|6
1739162450000|2025-02-10 04:40:50|327.23|324.53|327.13|324.43|327.23|324.53|327.08|324.38|13
1739162460000|2025-02-10 04:41:00|327.12|324.42|327.12|324.42|327.15|324.45|327.11|324.41|8
1739162470000|2025-02-10 04:41:10|327.13|324.43|327|324.3|327.17|324.47|327|324.3|14
1739162480000|2025-02-10 04:41:20|326.95|324.25|326.78|324.08|326.95|324.25|326.73|324.03|17
1739162490000|2025-02-10 04:41:30|326.8|324.1|326.83|324.13|326.87|324.17|326.8|324.1|6
1739162500000|2025-02-10 04:41:40|326.82|324.12|326.9|324.2|326.9|324.2|326.81|324.11|5
1739162510000|2025-02-10 04:41:50|326.91|324.21|326.87|324.17|326.96|324.26|326.87|324.17|11
1739162520000|2025-02-10 04:42:00|326.86|324.16|326.73|324.03|326.86|324.16|326.73|324.03|14
1739162530000|2025-02-10 04:42:10|326.72|324.02|326.7|324|326.72|324.02|326.7|324|3
1739162540000|2025-02-10 04:42:20|326.69|323.99|326.7|324|326.7|324|326.67|323.97|8
1739162550000|2025-02-10 04:42:30|326.83|324.13|326.76|324.06|326.83|324.13|326.76|324.06|5
1739162560000|2025-02-10 04:42:40|326.75|324.05|326.67|323.97|326.75|324.05|326.67|323.97|7
1739162570000|2025-02-10 04:42:50|326.68|323.98|326.64|323.94|326.68|323.98|326.63|323.93|6
1739162580000|2025-02-10 04:43:00|326.72|324.02|326.75|324.05|326.76|324.06|326.71|324.01|6
1739162590000|2025-02-10 04:43:10|326.79|324.09|326.85|324.15|326.89|324.19|326.79|324.09|5
1739162600000|2025-02-10 04:43:20|326.84|324.14|326.75|324.05|326.84|324.14|326.75|324.05|8
1739162610000|2025-02-10 04:43:30|326.72|324.02|326.67|323.97|326.72|324.02|326.67|323.97|6
1739162620000|2025-02-10 04:43:40|326.66|323.96|326.67|323.97|326.67|323.97|326.66|323.96|2
1739162630000|2025-02-10 04:43:50|326.66|323.96|326.63|323.93|326.66|323.96|326.63|323.93|4
1739162640000|2025-02-10 04:44:00|326.62|323.92|326.74|324.04|326.74|324.04|326.62|323.92|8
1739162650000|2025-02-10 04:44:10|326.76|324.06|326.82|324.12|326.82|324.12|326.76|324.06|8
1739162660000|2025-02-10 04:44:20|326.83|324.13|326.91|324.21|326.91|324.21|326.83|324.13|3
1739162670000|2025-02-10 04:44:30|326.9|324.2|326.91|324.21|326.91|324.21|326.89|324.19|4
1739162680000|2025-02-10 04:44:40|326.87|324.17|326.94|324.24|326.94|324.24|326.87|324.17|8
1739162690000|2025-02-10 04:44:50|326.93|324.23|326.99|324.29|326.99|324.29|326.88|324.18|7
1739162700000|2025-02-10 04:45:00|327|324.3|326.92|324.22|327|324.3|326.92|324.22|4
1739162710000|2025-02-10 04:45:10|326.93|324.23|326.95|324.25|327.08|324.38|326.93|324.23|12
1739162720000|2025-02-10 04:45:20|326.94|324.24|326.83|324.13|326.94|324.24|326.83|324.13|7
1739162730000|2025-02-10 04:45:30|326.82|324.12|326.87|324.17|326.87|324.17|326.79|324.09|6
1739162740000|2025-02-10 04:45:40|326.83|324.13|326.81|324.11|326.84|324.14|326.8|324.1|4
1739162750000|2025-02-10 04:45:50|326.79|324.09|326.63|323.93|326.79|324.09|326.63|323.93|13
1739162760000|2025-02-10 04:46:00|326.62|323.92|326.27|323.57|326.62|323.92|326.27|323.57|14
1739162770000|2025-02-10 04:46:10|326.26|323.56|326.45|323.75|326.45|323.75|326.25|323.55|11
1739162780000|2025-02-10 04:46:20|326.46|323.76|326.36|323.66|326.46|323.76|326.36|323.66|9
1739162790000|2025-02-10 04:46:30|326.38|323.68|326.46|323.76|326.47|323.77|326.38|323.68|8
1739162800000|2025-02-10 04:46:40|326.45|323.75|326.52|323.82|326.54|323.84|326.45|323.75|6
1739162810000|2025-02-10 04:46:50|326.53|323.83|326.39|323.69|326.53|323.83|326.39|323.69|10
1739162820000|2025-02-10 04:47:00|326.38|323.68|326.31|323.61|326.38|323.68|326.3|323.6|7
1739162830000|2025-02-10 04:47:10|326.33|323.63|326.47|323.77|326.48|323.78|326.33|323.63|12
1739162840000|2025-02-10 04:47:20|326.48|323.78|326.46|323.76|326.54|323.84|326.46|323.76|9
1739162850000|2025-02-10 04:47:30|326.45|323.75|326.28|323.58|326.45|323.75|326.26|323.56|10
1739162860000|2025-02-10 04:47:40|326.29|323.59|326.34|323.64|326.35|323.65|326.28|323.58|8
1739162870000|2025-02-10 04:47:50|326.33|323.63|326.31|323.61|326.37|323.67|326.3|323.6|9
1739162880000|2025-02-10 04:48:00|326.26|323.56|326.44|323.74|326.44|323.74|326.26|323.56|6
1739162890000|2025-02-10 04:48:10|326.43|323.73|326.54|323.84|326.54|323.84|326.43|323.73|3
1739162900000|2025-02-10 04:48:20|326.51|323.81|326.42|323.72|326.51|323.81|326.42|323.72|5
1739162910000|2025-02-10 04:48:30|326.39|323.69|326.37|323.67|326.39|323.69|326.34|323.64|4
1739162920000|2025-02-10 04:48:40|326.42|323.72|326.55|323.85|326.55|323.85|326.41|323.71|7
1739162930000|2025-02-10 04:48:50|326.54|323.84|326.48|323.78|326.54|323.84|326.48|323.78|6
1739162940000|2025-02-10 04:49:00|326.45|323.75|326.34|323.64|326.45|323.75|326.3|323.6|9
1739162950000|2025-02-10 04:49:10|326.36|323.66|326.45|323.75|326.46|323.76|326.36|323.66|10
1739162960000|2025-02-10 04:49:20|326.46|323.76|326.63|323.93|326.69|323.99|326.46|323.76|18
1739162970000|2025-02-10 04:49:30|326.6|323.9|326.58|323.88|326.61|323.91|326.58|323.88|7
1739162980000|2025-02-10 04:49:40|326.54|323.84|326.44|323.74|326.54|323.84|326.44|323.74|8
1739162990000|2025-02-10 04:49:50|326.46|323.76|326.46|323.76|326.47|323.77|326.45|323.75|5
1739163000000|2025-02-10 04:50:00|326.45|323.75|326.39|323.69|326.45|323.75|326.39|323.69|4
1739163010000|2025-02-10 04:50:10|326.4|323.7|326.46|323.76|326.46|323.76|326.4|323.7|7
1739163020000|2025-02-10 04:50:20|326.51|323.81|326.63|323.93|326.68|323.98|326.51|323.81|13
1739163030000|2025-02-10 04:50:30|326.62|323.92|326.6|323.9|326.62|323.92|326.6|323.9|3
1739163040000|2025-02-10 04:50:40|326.59|323.89|326.56|323.86|326.59|323.89|326.56|323.86|3
1739163050000|2025-02-10 04:50:50|326.55|323.85|326.52|323.82|326.56|323.86|326.52|323.82|9
1739163060000|2025-02-10 04:51:00|326.51|323.81|326.64|323.94|326.64|323.94|326.5|323.8|11
1739163070000|2025-02-10 04:51:10|326.65|323.95|326.72|324.02|326.72|324.02|326.61|323.91|7
1739163080000|2025-02-10 04:51:20|326.73|324.03|326.69|323.99|326.73|324.03|326.67|323.97|6
1739163090000|2025-02-10 04:51:30|326.7|324|326.9|324.2|326.9|324.2|326.7|324|9
1739163100000|2025-02-10 04:51:40|326.89|324.19|326.85|324.15|326.89|324.19|326.85|324.15|4
1739163110000|2025-02-10 04:51:50|326.9|324.2|326.91|324.21|326.92|324.22|326.9|324.2|4
1739163120000|2025-02-10 04:52:00|326.9|324.2|326.98|324.28|326.98|324.28|326.84|324.14|8
1739163130000|2025-02-10 04:52:10|327|324.3|327.06|324.36|327.06|324.36|327|324.3|3
1739163140000|2025-02-10 04:52:20|327.05|324.35|327.03|324.33|327.06|324.36|327|324.3|9
1739163150000|2025-02-10 04:52:30|327.06|324.36|327.24|324.54|327.24|324.54|327.06|324.36|10
1739163160000|2025-02-10 04:52:40|327.25|324.55|327.1|324.4|327.25|324.55|327.07|324.37|7
1739163170000|2025-02-10 04:52:50|327.09|324.39|326.95|324.25|327.09|324.39|326.95|324.25|10
1739163180000|2025-02-10 04:53:00|326.91|324.21|326.96|324.26|326.98|324.28|326.89|324.19|9
1739163190000|2025-02-10 04:53:10|326.95|324.25|326.89|324.19|326.96|324.26|326.89|324.19|4
1739163200000|2025-02-10 04:53:20|326.9|324.2|326.93|324.23|326.94|324.24|326.84|324.14|9
1739163210000|2025-02-10 04:53:30|326.92|324.22|326.79|324.09|326.93|324.23|326.79|324.09|9
1739163220000|2025-02-10 04:53:40|326.8|324.1|326.7|324|326.8|324.1|326.7|324|6
1739163240000|2025-02-10 04:54:00|326.71|324.01|326.66|323.96|326.72|324.02|326.65|323.95|5
1739163250000|2025-02-10 04:54:10|326.75|324.05|326.75|324.05|326.75|324.05|326.75|324.05|1
1739163270000|2025-02-10 04:54:30|326.74|324.04|326.71|324.01|326.74|324.04|326.69|323.99|5
1739163280000|2025-02-10 04:54:40|326.72|324.02|326.73|324.03|326.73|324.03|326.72|324.02|2
1739163290000|2025-02-10 04:54:50|326.72|324.02|326.71|324.01|326.72|324.02|326.68|323.98|5
1739163300000|2025-02-10 04:55:00|326.72|324.02|326.88|324.18|326.88|324.18|326.71|324.01|10
1739163310000|2025-02-10 04:55:10|326.95|324.25|326.89|324.19|327.02|324.32|326.89|324.19|9
1739163320000|2025-02-10 04:55:20|326.87|324.17|326.81|324.11|326.88|324.18|326.8|324.1|5
1739163330000|2025-02-10 04:55:30|326.82|324.12|326.75|324.05|326.82|324.12|326.72|324.02|9
1739163340000|2025-02-10 04:55:40|326.74|324.04|326.72|324.02|326.75|324.05|326.71|324.01|7
1739163350000|2025-02-10 04:55:50|326.71|324.01|326.59|323.89|326.71|324.01|326.57|323.87|8
1739163360000|2025-02-10 04:56:00|326.6|323.9|326.58|323.88|326.61|323.91|326.58|323.88|3
1739163370000|2025-02-10 04:56:10|326.57|323.87|326.53|323.83|326.57|323.87|326.53|323.83|6
1739163380000|2025-02-10 04:56:20|326.52|323.82|326.45|323.75|326.52|323.82|326.44|323.74|7
1739163390000|2025-02-10 04:56:30|326.46|323.76|326.5|323.8|326.52|323.82|326.46|323.76|5
1739163400000|2025-02-10 04:56:40|326.49|323.79|326.47|323.77|326.54|323.84|326.47|323.77|10
1739163410000|2025-02-10 04:56:50|326.46|323.76|326.48|323.78|326.49|323.79|326.41|323.71|7
1739163420000|2025-02-10 04:57:00|326.47|323.77|326.42|323.72|326.47|323.77|326.41|323.71|3
1739163430000|2025-02-10 04:57:10|326.43|323.73|326.45|323.75|326.45|323.75|326.43|323.73|3
1739163440000|2025-02-10 04:57:20|326.46|323.76|326.46|323.76|326.46|323.76|326.44|323.74|4
1739163450000|2025-02-10 04:57:30|326.5|323.8|326.51|323.81|326.51|323.81|326.5|323.8|2
1739163460000|2025-02-10 04:57:40|326.52|323.82|326.63|323.93|326.64|323.94|326.52|323.82|9
1739163470000|2025-02-10 04:57:50|326.62|323.92|326.6|323.9|326.66|323.96|326.6|323.9|10
1739163480000|2025-02-10 04:58:00|326.55|323.85|326.67|323.97|326.68|323.98|326.55|323.85|12
1739163490000|2025-02-10 04:58:10|326.68|323.98|326.75|324.05|326.75|324.05|326.67|323.97|9
1739163500000|2025-02-10 04:58:20|326.76|324.06|326.72|324.02|326.78|324.08|326.72|324.02|7
1739163510000|2025-02-10 04:58:30|326.71|324.01|326.71|324.01|326.71|324.01|326.7|324|3
1739163530000|2025-02-10 04:58:50|326.7|324|326.68|323.98|326.7|324|326.65|323.95|8
1739163540000|2025-02-10 04:59:00|326.75|324.05|326.83|324.13|326.83|324.13|326.75|324.05|9
1739163550000|2025-02-10 04:59:10|326.86|324.16|326.84|324.14|326.88|324.18|326.84|324.14|5
1739163560000|2025-02-10 04:59:20|326.82|324.12|326.66|323.96|326.83|324.13|326.66|323.96|13
1739163570000|2025-02-10 04:59:30|326.67|323.97|326.7|324|326.7|324|326.67|323.97|4
1739163580000|2025-02-10 04:59:40|326.71|324.01|326.73|324.03|326.73|324.03|326.71|324.01|3
1739163590000|2025-02-10 04:59:50|326.68|323.98|326.69|323.99|326.69|323.99|326.68|323.98|2
1739163600000|2025-02-10 05:00:00|326.73|324.03|326.94|324.24|326.94|324.24|326.73|324.03|9
1739163610000|2025-02-10 05:00:10|326.99|324.29|327.08|324.38|327.08|324.38|326.96|324.26|9
1739163620000|2025-02-10 05:00:20|327.09|324.39|326.93|324.23|327.17|324.47|326.93|324.23|16
1739163630000|2025-02-10 05:00:30|326.92|324.22|326.95|324.25|326.96|324.26|326.91|324.21|7
1739163640000|2025-02-10 05:00:40|326.96|324.26|326.83|324.13|327.04|324.34|326.83|324.13|17
1739163650000|2025-02-10 05:00:50|326.82|324.12|326.63|323.93|326.82|324.12|326.63|323.93|15
1739163660000|2025-02-10 05:01:00|326.58|323.88|326.61|323.91|326.62|323.92|326.51|323.81|12
1739163670000|2025-02-10 05:01:10|326.55|323.85|326.3|323.6|326.55|323.85|326.3|323.6|13
1739163680000|2025-02-10 05:01:20|326.31|323.61|326.54|323.84|326.54|323.84|326.31|323.61|11
1739163690000|2025-02-10 05:01:30|326.57|323.87|326.72|324.02|326.72|324.02|326.56|323.86|15
1739163700000|2025-02-10 05:01:40|326.7|324|326.75|324.05|326.75|324.05|326.7|324|6
1739163710000|2025-02-10 05:01:50|326.76|324.06|326.87|324.17|326.87|324.17|326.76|324.06|7
1739163720000|2025-02-10 05:02:00|326.89|324.19|326.8|324.1|326.89|324.19|326.74|324.04|7
1739163730000|2025-02-10 05:02:10|326.81|324.11|326.88|324.18|326.95|324.25|326.81|324.11|11
1739163740000|2025-02-10 05:02:20|326.89|324.19|327.11|324.41|327.12|324.42|326.89|324.19|10
1739163750000|2025-02-10 05:02:30|327.18|324.48|327.3|324.6|327.3|324.6|327.17|324.47|11
1739163760000|2025-02-10 05:02:40|327.29|324.59|327.21|324.51|327.3|324.6|327.2|324.5|10
1739163770000|2025-02-10 05:02:50|327.2|324.5|327.16|324.46|327.2|324.5|327.16|324.46|3
1739163780000|2025-02-10 05:03:00|327.17|324.47|327.28|324.58|327.32|324.62|327.16|324.46|10
1739163790000|2025-02-10 05:03:10|327.27|324.57|327.42|324.72|327.42|324.72|327.25|324.55|10
1739163800000|2025-02-10 05:03:20|327.46|324.76|327.46|324.76|327.48|324.78|327.42|324.72|11
1739163810000|2025-02-10 05:03:30|327.45|324.75|327.46|324.76|327.46|324.76|327.41|324.71|5
1739163820000|2025-02-10 05:03:40|327.45|324.75|327.37|324.67|327.45|324.75|327.36|324.66|6
1739163830000|2025-02-10 05:03:50|327.36|324.66|327.28|324.58|327.36|324.66|327.27|324.57|5
1739163840000|2025-02-10 05:04:00|327.3|324.6|327.19|324.49|327.31|324.61|327.18|324.48|9
1739163850000|2025-02-10 05:04:10|327.2|324.5|327.19|324.49|327.2|324.5|327.19|324.49|2
1739163860000|2025-02-10 05:04:20|327.18|324.48|327.04|324.34|327.18|324.48|327.01|324.31|6
1739163870000|2025-02-10 05:04:30|327.03|324.33|327.03|324.33|327.09|324.39|327.03|324.33|6
1739163880000|2025-02-10 05:04:40|327.02|324.32|326.94|324.24|327.02|324.32|326.93|324.23|8
1739163890000|2025-02-10 05:04:50|326.95|324.25|327.07|324.37|327.07|324.37|326.95|324.25|10
1739163900000|2025-02-10 05:05:00|327.08|324.38|327|324.3|327.09|324.39|327|324.3|5
1739163910000|2025-02-10 05:05:10|326.99|324.29|326.68|323.98|326.99|324.29|326.68|323.98|14
1739163920000|2025-02-10 05:05:20|326.67|323.97|326.66|323.96|326.68|323.98|326.53|323.83|16
1739163930000|2025-02-10 05:05:30|326.67|323.97|326.86|324.16|326.86|324.16|326.67|323.97|8
1739163940000|2025-02-10 05:05:40|326.87|324.17|326.75|324.05|326.87|324.17|326.75|324.05|8
1739163950000|2025-02-10 05:05:50|326.74|324.04|326.6|323.9|326.74|324.04|326.6|323.9|11
1739163960000|2025-02-10 05:06:00|326.59|323.89|326.49|323.79|326.6|323.9|326.49|323.79|9
1739163970000|2025-02-10 05:06:10|326.5|323.8|326.45|323.75|326.52|323.82|326.45|323.75|15
1739163980000|2025-02-10 05:06:20|326.44|323.74|326.3|323.6|326.44|323.74|326.28|323.58|12
1739163990000|2025-02-10 05:06:30|326.35|323.65|326.65|323.95|326.65|323.95|326.35|323.65|15
1739164000000|2025-02-10 05:06:40|326.6|323.9|326.57|323.87|326.63|323.93|326.57|323.87|9
1739164010000|2025-02-10 05:06:50|326.56|323.86|326.71|324.01|326.71|324.01|326.56|323.86|7
1739164020000|2025-02-10 05:07:00|326.75|324.05|326.65|323.95|326.75|324.05|326.65|323.95|9
1739164030000|2025-02-10 05:07:10|326.63|323.93|326.58|323.88|326.63|323.93|326.58|323.88|6
1739164040000|2025-02-10 05:07:20|326.57|323.87|326.56|323.86|326.57|323.87|326.55|323.85|5
1739164050000|2025-02-10 05:07:30|326.6|323.9|326.57|323.87|326.6|323.9|326.57|323.87|4
1739164060000|2025-02-10 05:07:40|326.6|323.9|326.7|324|326.7|324|326.59|323.89|5
1739164070000|2025-02-10 05:07:50|326.71|324.01|326.63|323.93|326.73|324.03|326.63|323.93|7
1739164080000|2025-02-10 05:08:00|326.61|323.91|326.55|323.85|326.61|323.91|326.54|323.84|7
1739164090000|2025-02-10 05:08:10|326.54|323.84|326.55|323.85|326.57|323.87|326.54|323.84|4
1739164100000|2025-02-10 05:08:20|326.54|323.84|326.54|323.84|326.54|323.84|326.54|323.84|1
1739164110000|2025-02-10 05:08:30|326.57|323.87|326.54|323.84|326.59|323.89|326.54|323.84|7
1739164120000|2025-02-10 05:08:40|326.41|323.71|326.38|323.68|326.41|323.71|326.33|323.63|5
1739164130000|2025-02-10 05:08:50|326.39|323.69|326.51|323.81|326.51|323.81|326.39|323.69|9
1739164140000|2025-02-10 05:09:00|326.5|323.8|326.66|323.96|326.67|323.97|326.5|323.8|10
1739164150000|2025-02-10 05:09:10|326.67|323.97|326.9|324.2|326.9|324.2|326.67|323.97|14
1739164160000|2025-02-10 05:09:20|326.89|324.19|326.77|324.07|326.89|324.19|326.76|324.06|7
1739164170000|2025-02-10 05:09:30|326.78|324.08|326.89|324.19|326.89|324.19|326.78|324.08|11
1739164180000|2025-02-10 05:09:40|326.9|324.2|327.08|324.38|327.08|324.38|326.89|324.19|12
1739164190000|2025-02-10 05:09:50|327.09|324.39|327.18|324.48|327.19|324.49|327.09|324.39|9
1739164200000|2025-02-10 05:10:00|327.19|324.49|327.11|324.41|327.32|324.62|327.11|324.41|17
1739164210000|2025-02-10 05:10:10|327.12|324.42|327.35|324.65|327.35|324.65|327.12|324.42|14
1739164220000|2025-02-10 05:10:20|327.36|324.66|327.47|324.77|327.5|324.8|327.36|324.66|11
1739164230000|2025-02-10 05:10:30|327.48|324.78|327.43|324.73|327.48|324.78|327.41|324.71|10
1739164240000|2025-02-10 05:10:40|327.44|324.74|327.58|324.88|327.59|324.89|327.44|324.74|11
1739164250000|2025-02-10 05:10:50|327.57|324.87|327.52|324.82|327.57|324.87|327.52|324.82|5
1739164260000|2025-02-10 05:11:00|327.59|324.89|327.43|324.73|327.69|324.99|327.38|324.68|14
1739164270000|2025-02-10 05:11:10|327.36|324.66|327.45|324.75|327.45|324.75|327.35|324.65|14
1739164280000|2025-02-10 05:11:20|327.46|324.76|327.32|324.62|327.46|324.76|327.32|324.62|9
1739164290000|2025-02-10 05:11:30|327.33|324.63|327.42|324.72|327.42|324.72|327.33|324.63|10
1739164300000|2025-02-10 05:11:40|327.41|324.71|327.36|324.66|327.41|324.71|327.35|324.65|5
1739164310000|2025-02-10 05:11:50|327.37|324.67|327.51|324.81|327.51|324.81|327.37|324.67|3
1739164320000|2025-02-10 05:12:00|327.57|324.87|327.52|324.82|327.57|324.87|327.52|324.82|5
1739164330000|2025-02-10 05:12:10|327.51|324.81|327.52|324.82|327.54|324.84|327.49|324.79|7
1739164340000|2025-02-10 05:12:20|327.53|324.83|327.85|325.15|327.85|325.15|327.53|324.83|17
1739164350000|2025-02-10 05:12:30|327.84|325.14|328.21|325.51|328.21|325.51|327.84|325.14|13
1739164360000|2025-02-10 05:12:40|328.24|325.54|328.29|325.59|328.33|325.63|328.24|325.54|11
1739164370000|2025-02-10 05:12:50|328.28|325.58|328.25|325.55|328.28|325.58|328.19|325.49|7
1739164380000|2025-02-10 05:13:00|328.28|325.58|328.39|325.69|328.45|325.75|328.26|325.56|20
1739164390000|2025-02-10 05:13:10|328.37|325.67|328.5|325.8|328.51|325.81|328.36|325.66|10
1739164400000|2025-02-10 05:13:20|328.53|325.83|328.7|326|328.78|326.08|328.53|325.83|15
1739164410000|2025-02-10 05:13:30|328.69|325.99|328.58|325.88|328.69|325.99|328.58|325.88|6
1739164420000|2025-02-10 05:13:40|328.59|325.89|328.48|325.78|328.6|325.9|328.43|325.73|17
1739164430000|2025-02-10 05:13:50|328.52|325.82|328.52|325.82|328.54|325.84|328.52|325.82|5
1739164440000|2025-02-10 05:14:00|328.41|325.71|328.54|325.84|328.54|325.84|328.41|325.71|9
1739164450000|2025-02-10 05:14:10|328.53|325.83|328.67|325.97|328.68|325.98|328.49|325.79|13
1739164460000|2025-02-10 05:14:20|328.68|325.98|328.72|326.02|328.72|326.02|328.65|325.95|9
1739164470000|2025-02-10 05:14:30|328.73|326.03|328.71|326.01|328.77|326.07|328.71|326.01|8
1739164480000|2025-02-10 05:14:40|328.69|325.99|328.53|325.83|328.69|325.99|328.53|325.83|10
1739164490000|2025-02-10 05:14:50|328.52|325.82|328.36|325.66|328.52|325.82|328.36|325.66|7
1739164500000|2025-02-10 05:15:00|328.35|325.65|328.48|325.78|328.48|325.78|328.26|325.56|19
1739164510000|2025-02-10 05:15:10|328.49|325.79|328.63|325.93|328.63|325.93|328.49|325.79|12
1739164520000|2025-02-10 05:15:20|328.67|325.97|328.79|326.09|328.79|326.09|328.67|325.97|11
1739164530000|2025-02-10 05:15:30|328.75|326.05|328.78|326.08|328.81|326.11|328.75|326.05|10
1739164540000|2025-02-10 05:15:40|328.79|326.09|328.8|326.1|328.83|326.13|328.78|326.08|12
1739164550000|2025-02-10 05:15:50|328.81|326.11|328.73|326.03|329.02|326.32|328.73|326.03|17
1739164560000|2025-02-10 05:16:00|328.66|325.96|328.42|325.72|328.66|325.96|328.42|325.72|19
1739164570000|2025-02-10 05:16:10|328.4|325.7|328.22|325.52|328.4|325.7|328.22|325.52|13
1739164580000|2025-02-10 05:16:20|328.15|325.45|328.16|325.46|328.16|325.46|328.15|325.45|2
1739164590000|2025-02-10 05:16:30|328.15|325.45|328.3|325.6|328.3|325.6|328.15|325.45|13
1739164600000|2025-02-10 05:16:40|328.25|325.55|328.24|325.54|328.29|325.59|328.23|325.53|7
1739164610000|2025-02-10 05:16:50|328.23|325.53|328.25|325.55|328.25|325.55|328.17|325.47|11
1739164620000|2025-02-10 05:17:00|328.27|325.57|328.21|325.51|328.28|325.58|328.21|325.51|8
1739164630000|2025-02-10 05:17:10|328.18|325.48|328.41|325.71|328.42|325.72|328.18|325.48|17
1739164640000|2025-02-10 05:17:20|328.42|325.72|328.49|325.79|328.56|325.86|328.42|325.72|11
1739164650000|2025-02-10 05:17:30|328.52|325.82|328.38|325.68|328.59|325.89|328.38|325.68|16
1739164660000|2025-02-10 05:17:40|328.45|325.75|328.73|326.03|328.77|326.07|328.45|325.75|6
1739164670000|2025-02-10 05:17:50|328.58|325.88|328.57|325.87|328.59|325.89|328.55|325.85|6
1739164680000|2025-02-10 05:18:00|328.54|325.84|328.48|325.78|328.54|325.84|328.47|325.77|7
1739164690000|2025-02-10 05:18:10|328.51|325.81|328.44|325.74|328.53|325.83|328.44|325.74|7
1739164700000|2025-02-10 05:18:20|328.64|325.94|328.49|325.79|328.64|325.94|328.49|325.79|13
1739164710000|2025-02-10 05:18:30|328.48|325.78|328.45|325.75|328.48|325.78|328.45|325.75|4
1739164720000|2025-02-10 05:18:40|328.42|325.72|328.4|325.7|328.46|325.76|328.39|325.69|5
1739164730000|2025-02-10 05:18:50|328.37|325.67|328.22|325.52|328.37|325.67|328.22|325.52|13
1739164740000|2025-02-10 05:19:00|328.21|325.51|328.24|325.54|328.24|325.54|328.11|325.41|15
1739164750000|2025-02-10 05:19:10|328.22|325.52|328.43|325.73|328.43|325.73|328.21|325.51|12
1739164760000|2025-02-10 05:19:20|328.41|325.71|328.34|325.64|328.41|325.71|328.34|325.64|5
1739164770000|2025-02-10 05:19:30|328.31|325.61|328.22|325.52|328.31|325.61|328.21|325.51|8
1739164780000|2025-02-10 05:19:40|328.19|325.49|328.24|325.54|328.24|325.54|328.18|325.48|3
1739164790000|2025-02-10 05:19:50|328.22|325.52|328.18|325.48|328.22|325.52|328.18|325.48|6
1739164800000|2025-02-10 05:20:00|328.12|325.42|327.79|325.09|328.12|325.42|327.71|325.01|13
1739164810000|2025-02-10 05:20:10|327.78|325.08|328.07|325.37|328.07|325.37|327.78|325.08|11
1739164820000|2025-02-10 05:20:20|328.06|325.36|328.15|325.45|328.16|325.46|328.06|325.36|9
1739164830000|2025-02-10 05:20:30|328.14|325.44|328.16|325.46|328.16|325.46|328.07|325.37|8
1739164840000|2025-02-10 05:20:40|328.17|325.47|328.07|325.37|328.17|325.47|328.07|325.37|10
1739164850000|2025-02-10 05:20:50|328.06|325.36|327.95|325.25|328.06|325.36|327.93|325.23|10
1739164860000|2025-02-10 05:21:00|327.93|325.23|328.03|325.33|328.05|325.35|327.92|325.22|10
1739164870000|2025-02-10 05:21:10|328.07|325.37|328.04|325.34|328.07|325.37|328.04|325.34|6
1739164880000|2025-02-10 05:21:20|328.03|325.33|328.05|325.35|328.06|325.36|328.03|325.33|6
1739164890000|2025-02-10 05:21:30|328.08|325.38|328.09|325.39|328.11|325.41|328.07|325.37|9
1739164900000|2025-02-10 05:21:40|328.14|325.44|328.16|325.46|328.16|325.46|328.1|325.4|12
1739164910000|2025-02-10 05:21:50|328.15|325.45|328.18|325.48|328.18|325.48|328.15|325.45|2
1739164920000|2025-02-10 05:22:00|328.17|325.47|327.93|325.23|328.33|325.63|327.93|325.23|16
1739164930000|2025-02-10 05:22:10|327.9|325.2|327.75|325.05|327.9|325.2|327.75|325.05|14
1739164940000|2025-02-10 05:22:20|327.72|325.02|327.71|325.01|327.72|325.02|327.62|324.92|9
1739164950000|2025-02-10 05:22:30|327.72|325.02|327.82|325.12|327.84|325.14|327.72|325.02|8
1739164960000|2025-02-10 05:22:40|327.81|325.11|327.77|325.07|327.81|325.11|327.77|325.07|6
1739164970000|2025-02-10 05:22:50|327.76|325.06|327.81|325.11|327.81|325.11|327.71|325.01|10
1739164980000|2025-02-10 05:23:00|327.8|325.1|327.72|325.02|327.8|325.1|327.72|325.02|5
1739164990000|2025-02-10 05:23:10|327.71|325.01|327.83|325.13|327.85|325.15|327.71|325.01|9
1739165000000|2025-02-10 05:23:20|327.89|325.19|327.87|325.17|327.93|325.23|327.86|325.16|8
1739165010000|2025-02-10 05:23:30|327.86|325.16|327.77|325.07|327.86|325.16|327.77|325.07|6
1739165020000|2025-02-10 05:23:40|327.76|325.06|327.85|325.15|327.85|325.15|327.76|325.06|9
1739165030000|2025-02-10 05:23:50|327.88|325.18|327.98|325.28|328.02|325.32|327.87|325.17|14
1739165040000|2025-02-10 05:24:00|327.97|325.27|327.79|325.09|327.97|325.27|327.78|325.08|10
1739165050000|2025-02-10 05:24:10|327.8|325.1|327.83|325.13|327.83|325.13|327.8|325.1|3
1739165060000|2025-02-10 05:24:20|327.91|325.21|328.11|325.41|328.15|325.45|327.91|325.21|15
1739165070000|2025-02-10 05:24:30|328.12|325.42|328.17|325.47|328.17|325.47|328.11|325.41|7
1739165080000|2025-02-10 05:24:40|328.18|325.48|328.39|325.69|328.39|325.69|328.18|325.48|8
1739165090000|2025-02-10 05:24:50|328.38|325.68|328.27|325.57|328.4|325.7|328.27|325.57|7
1739165100000|2025-02-10 05:25:00|328.26|325.56|328.31|325.61|328.31|325.61|328.2|325.5|9
1739165110000|2025-02-10 05:25:10|328.32|325.62|328.49|325.79|328.52|325.82|328.32|325.62|11
1739165120000|2025-02-10 05:25:20|328.48|325.78|328.28|325.58|328.48|325.78|328.23|325.53|11
1739165130000|2025-02-10 05:25:30|328.27|325.57|328.38|325.68|328.38|325.68|328.27|325.57|10
1739165140000|2025-02-10 05:25:40|328.37|325.67|328.41|325.71|328.45|325.75|328.37|325.67|12
1739165150000|2025-02-10 05:25:50|328.42|325.72|328.34|325.64|328.42|325.72|328.34|325.64|5
1739165160000|2025-02-10 05:26:00|328.33|325.63|328.32|325.62|328.33|325.63|328.25|325.55|8
1739165170000|2025-02-10 05:26:10|328.33|325.63|328.35|325.65|328.39|325.69|328.33|325.63|7
1739165180000|2025-02-10 05:26:20|328.34|325.64|328.33|325.63|328.34|325.64|328.33|325.63|6
1739165190000|2025-02-10 05:26:30|328.32|325.62|328.36|325.66|328.38|325.68|328.32|325.62|5
1739165200000|2025-02-10 05:26:40|328.35|325.65|328.21|325.51|328.35|325.65|328.21|325.51|8
1739165210000|2025-02-10 05:26:50|328.2|325.5|328.15|325.45|328.23|325.53|328.15|325.45|6
1739165220000|2025-02-10 05:27:00|328.14|325.44|328.17|325.47|328.19|325.49|328.11|325.41|9
1739165230000|2025-02-10 05:27:10|328.13|325.43|328.12|325.42|328.14|325.44|328.09|325.39|8
1739165250000|2025-02-10 05:27:30|328.11|325.41|328.24|325.54|328.24|325.54|328.1|325.4|10
1739165260000|2025-02-10 05:27:40|328.28|325.58|328.23|325.53|328.28|325.58|328.23|325.53|8
1739165270000|2025-02-10 05:27:50|328.24|325.54|328.29|325.59|328.29|325.59|328.24|325.54|6
1739165280000|2025-02-10 05:28:00|328.24|325.54|328.23|325.53|328.24|325.54|328.23|325.53|2
1739165290000|2025-02-10 05:28:10|328.24|325.54|328.31|325.61|328.31|325.61|328.24|325.54|6
1739165300000|2025-02-10 05:28:20|328.34|325.64|328.34|325.64|328.35|325.65|328.27|325.57|11
1739165310000|2025-02-10 05:28:30|328.35|325.65|328.42|325.72|328.42|325.72|328.35|325.65|5
1739165320000|2025-02-10 05:28:40|328.43|325.73|328.4|325.7|328.44|325.74|328.4|325.7|3
1739165330000|2025-02-10 05:28:50|328.37|325.67|328.33|325.63|328.37|325.67|328.32|325.62|5
1739165340000|2025-02-10 05:29:00|328.34|325.64|328.31|325.61|328.34|325.64|328.26|325.56|9
1739165350000|2025-02-10 05:29:10|328.32|325.62|328.36|325.66|328.36|325.66|328.32|325.62|4
1739165360000|2025-02-10 05:29:20|328.35|325.65|328.38|325.68|328.38|325.68|328.33|325.63|5
1739165370000|2025-02-10 05:29:30|328.39|325.69|328.41|325.71|328.42|325.72|328.38|325.68|6
1739165380000|2025-02-10 05:29:40|328.42|325.72|328.37|325.67|328.42|325.72|328.36|325.66|6
1739165390000|2025-02-10 05:29:50|328.36|325.66|328.32|325.62|328.36|325.66|328.3|325.6|5
1739165400000|2025-02-10 05:30:00|328.27|325.57|328.33|325.63|328.33|325.63|328.27|325.57|9
1739165410000|2025-02-10 05:30:10|328.36|325.66|328.33|325.63|328.47|325.77|328.33|325.63|14
1739165420000|2025-02-10 05:30:20|328.31|325.61|328.14|325.44|328.31|325.61|328.14|325.44|14
1739165430000|2025-02-10 05:30:30|328.13|325.43|327.9|325.2|328.13|325.43|327.89|325.19|9
1739165440000|2025-02-10 05:30:40|327.89|325.19|327.71|325.01|327.89|325.19|327.71|325.01|12
1739165450000|2025-02-10 05:30:50|327.73|325.03|327.7|325|327.73|325.03|327.64|324.94|5
1739165460000|2025-02-10 05:31:00|327.71|325.01|327.97|325.27|327.99|325.29|327.71|325.01|13
1739165470000|2025-02-10 05:31:10|327.94|325.24|328.05|325.35|328.08|325.38|327.92|325.22|17
1739165480000|2025-02-10 05:31:20|328.06|325.36|328.03|325.33|328.08|325.38|328.03|325.33|5
1739165490000|2025-02-10 05:31:30|328.04|325.34|328.22|325.52|328.24|325.54|328.04|325.34|12
1739165500000|2025-02-10 05:31:40|328.24|325.54|328.28|325.58|328.3|325.6|328.24|325.54|6
1739165510000|2025-02-10 05:31:50|328.29|325.59|328.31|325.61|328.42|325.72|328.29|325.59|11
1739165520000|2025-02-10 05:32:00|328.36|325.66|328.27|325.57|328.36|325.66|328.26|325.56|12
1739165530000|2025-02-10 05:32:10|328.31|325.61|328.37|325.67|328.37|325.67|328.31|325.61|7
1739165540000|2025-02-10 05:32:20|328.45|325.75|328.54|325.84|328.54|325.84|328.45|325.75|10
1739165550000|2025-02-10 05:32:30|328.55|325.85|328.48|325.78|328.62|325.92|328.48|325.78|9
1739165560000|2025-02-10 05:32:40|328.49|325.79|328.29|325.59|328.49|325.79|328.29|325.59|10
1739165570000|2025-02-10 05:32:50|328.28|325.58|328.24|325.54|328.29|325.59|328.23|325.53|8
1739165580000|2025-02-10 05:33:00|328.25|325.55|328.32|325.62|328.39|325.69|328.25|325.55|11
1739165590000|2025-02-10 05:33:10|328.42|325.72|328.47|325.77|328.49|325.79|328.4|325.7|6
1739165600000|2025-02-10 05:33:20|328.43|325.73|328.38|325.68|328.44|325.74|328.38|325.68|9
1739165610000|2025-02-10 05:33:30|328.39|325.69|328.43|325.73|328.44|325.74|328.39|325.69|3
1739165620000|2025-02-10 05:33:40|328.42|325.72|328.54|325.84|328.56|325.86|328.42|325.72|13
1739165630000|2025-02-10 05:33:50|328.55|325.85|328.61|325.91|328.72|326.02|328.55|325.85|15
1739165640000|2025-02-10 05:34:00|328.6|325.9|328.62|325.92|328.63|325.93|328.58|325.88|6
1739165650000|2025-02-10 05:34:10|328.61|325.91|328.76|326.06|328.76|326.06|328.61|325.91|7
1739165660000|2025-02-10 05:34:20|328.79|326.09|328.7|326|328.87|326.17|328.69|325.99|10
1739165670000|2025-02-10 05:34:30|328.67|325.97|328.7|326|328.7|326|328.66|325.96|8
1739165680000|2025-02-10 05:34:40|328.69|325.99|328.51|325.81|328.7|326|328.51|325.81|11
1739165690000|2025-02-10 05:34:50|328.52|325.82|328.52|325.82|328.57|325.87|328.52|325.82|9
1739165700000|2025-02-10 05:35:00|328.51|325.81|328.36|325.66|328.51|325.81|328.35|325.65|11
1739165710000|2025-02-10 05:35:10|328.32|325.62|328.28|325.58|328.32|325.62|328.25|325.55|8
1739165720000|2025-02-10 05:35:20|328.27|325.57|328.25|325.55|328.27|325.57|328.24|325.54|6
1739165730000|2025-02-10 05:35:30|328.21|325.51|328.14|325.44|328.21|325.51|328.14|325.44|5
1739165740000|2025-02-10 05:35:40|328.13|325.43|328.11|325.41|328.13|325.43|328.1|325.4|5
1739165750000|2025-02-10 05:35:50|328.16|325.46|328.15|325.45|328.19|325.49|328.13|325.43|8
1739165760000|2025-02-10 05:36:00|328.16|325.46|328.06|325.36|328.16|325.46|328|325.3|15
1739165770000|2025-02-10 05:36:10|328.05|325.35|328.18|325.48|328.2|325.5|328.04|325.34|12
1739165780000|2025-02-10 05:36:20|328.17|325.47|328.17|325.47|328.17|325.47|328.12|325.42|6
1739165790000|2025-02-10 05:36:30|328.21|325.51|328.24|325.54|328.28|325.58|328.21|325.51|14
1739165800000|2025-02-10 05:36:40|328.23|325.53|328.13|325.43|328.23|325.53|328.13|325.43|6
1739165810000|2025-02-10 05:36:50|328.12|325.42|328.04|325.34|328.12|325.42|328.04|325.34|7
1739165820000|2025-02-10 05:37:00|328.01|325.31|328.01|325.31|328.07|325.37|327.96|325.26|11
1739165830000|2025-02-10 05:37:10|327.99|325.29|327.93|325.23|327.99|325.29|327.93|325.23|7
1739165840000|2025-02-10 05:37:20|327.92|325.22|327.83|325.13|327.92|325.22|327.73|325.03|11
1739165850000|2025-02-10 05:37:30|327.84|325.14|327.73|325.03|327.85|325.15|327.73|325.03|12
1739165860000|2025-02-10 05:37:40|327.74|325.04|327.8|325.1|327.8|325.1|327.74|325.04|2
1739165870000|2025-02-10 05:37:50|327.81|325.11|327.87|325.17|327.88|325.18|327.81|325.11|6
1739165880000|2025-02-10 05:38:00|327.86|325.16|327.95|325.25|327.95|325.25|327.86|325.16|4
1739165890000|2025-02-10 05:38:10|327.94|325.24|327.93|325.23|327.94|325.24|327.92|325.22|5
1739165900000|2025-02-10 05:38:20|327.92|325.22|327.92|325.22|327.93|325.23|327.87|325.17|9
1739165910000|2025-02-10 05:38:30|327.89|325.19|327.84|325.14|327.9|325.2|327.84|325.14|7
1739165920000|2025-02-10 05:38:40|327.83|325.13|327.84|325.14|327.84|325.14|327.79|325.09|6
1739165930000|2025-02-10 05:38:50|327.88|325.18|327.88|325.18|327.9|325.2|327.87|325.17|7
1739165940000|2025-02-10 05:39:00|327.86|325.16|327.83|325.13|327.86|325.16|327.83|325.13|4
1739165950000|2025-02-10 05:39:10|327.81|325.11|327.82|325.12|327.83|325.13|327.77|325.07|8
1739165960000|2025-02-10 05:39:20|327.83|325.13|327.94|325.24|327.94|325.24|327.83|325.13|8
1739165970000|2025-02-10 05:39:30|327.93|325.23|327.84|325.14|327.93|325.23|327.84|325.14|5
1739165980000|2025-02-10 05:39:40|327.86|325.16|327.96|325.26|327.96|325.26|327.86|325.16|10
1739165990000|2025-02-10 05:39:50|327.97|325.27|328.01|325.31|328.02|325.32|327.97|325.27|3
1739166000000|2025-02-10 05:40:00|328.02|325.32|328.01|325.31|328.02|325.32|328.01|325.31|2
1739166010000|2025-02-10 05:40:10|328.05|325.35|328.23|325.53|328.25|325.55|328.05|325.35|8
1739166020000|2025-02-10 05:40:20|328.22|325.52|328.13|325.43|328.26|325.56|328.13|325.43|9
1739166030000|2025-02-10 05:40:30|328.14|325.44|328.13|325.43|328.14|325.44|328.08|325.38|8
1739166040000|2025-02-10 05:40:40|328.12|325.42|328.11|325.41|328.12|325.42|328.11|325.41|2
1739166050000|2025-02-10 05:40:50|328.12|325.42|328.07|325.37|328.12|325.42|328.06|325.36|3
1739166060000|2025-02-10 05:41:00|328.06|325.36|328.02|325.32|328.07|325.37|328.01|325.31|7
1739166070000|2025-02-10 05:41:10|328.03|325.33|328.09|325.39|328.09|325.39|328.03|325.33|5
1739166080000|2025-02-10 05:41:20|328.1|325.4|328.2|325.5|328.2|325.5|328.1|325.4|7
1739166090000|2025-02-10 05:41:30|328.28|325.58|328.37|325.67|328.38|325.68|328.25|325.55|11
1739166100000|2025-02-10 05:41:40|328.38|325.68|328.43|325.73|328.44|325.74|328.38|325.68|6
1739166110000|2025-02-10 05:41:50|328.44|325.74|328.36|325.66|328.44|325.74|328.36|325.66|5
1739166120000|2025-02-10 05:42:00|328.35|325.65|328.36|325.66|328.37|325.67|328.25|325.55|13
1739166130000|2025-02-10 05:42:10|328.38|325.68|328.51|325.81|328.51|325.81|328.38|325.68|8
1739166140000|2025-02-10 05:42:20|328.52|325.82|328.56|325.86|328.57|325.87|328.5|325.8|11
1739166150000|2025-02-10 05:42:30|328.6|325.9|328.68|325.98|328.68|325.98|328.6|325.9|10
1739166160000|2025-02-10 05:42:40|328.69|325.99|328.85|326.15|328.85|326.15|328.69|325.99|11
1739166170000|2025-02-10 05:42:50|328.84|326.14|328.73|326.03|328.84|326.14|328.73|326.03|12
1739166180000|2025-02-10 05:43:00|328.7|326|328.81|326.11|328.81|326.11|328.7|326|7
1739166190000|2025-02-10 05:43:10|328.82|326.12|328.76|326.06|328.82|326.12|328.76|326.06|5
1739166200000|2025-02-10 05:43:20|328.75|326.05|328.77|326.07|328.79|326.09|328.72|326.02|8
1739166210000|2025-02-10 05:43:30|328.79|326.09|328.73|326.03|328.79|326.09|328.73|326.03|5
1739166220000|2025-02-10 05:43:40|328.74|326.04|328.79|326.09|328.84|326.14|328.74|326.04|5
1739166230000|2025-02-10 05:43:50|328.78|326.08|328.76|326.06|328.78|326.08|328.76|326.06|3
1739166240000|2025-02-10 05:44:00|328.75|326.05|328.84|326.14|328.84|326.14|328.75|326.05|6
1739166250000|2025-02-10 05:44:10|328.85|326.15|329|326.3|329.04|326.34|328.85|326.15|9
1739166260000|2025-02-10 05:44:20|329.02|326.32|328.67|325.97|329.02|326.32|328.67|325.97|18
1739166270000|2025-02-10 05:44:30|328.68|325.98|328.65|325.95|328.68|325.98|328.6|325.9|10
1739166280000|2025-02-10 05:44:40|328.69|325.99|328.76|326.06|328.76|326.06|328.69|325.99|6
1739166290000|2025-02-10 05:44:50|328.79|326.09|328.77|326.07|328.83|326.13|328.77|326.07|11
1739166300000|2025-02-10 05:45:00|328.76|326.06|329.44|326.74|329.46|326.76|328.76|326.06|17
1739166310000|2025-02-10 05:45:10|329.47|326.77|329.33|326.63|329.47|326.77|329.21|326.51|20
1739166320000|2025-02-10 05:45:20|329.35|326.65|329.38|326.68|329.42|326.72|329.35|326.65|10
1739166330000|2025-02-10 05:45:30|329.37|326.67|330.06|327.36|330.06|327.36|329.37|326.67|18
1739166340000|2025-02-10 05:45:40|330.03|327.33|330.22|327.52|330.26|327.56|329.82|327.12|24
1739166350000|2025-02-10 05:45:50|330.24|327.54|329.99|327.29|330.25|327.55|329.99|327.29|10
1739166360000|2025-02-10 05:46:00|329.96|327.26|329.9|327.2|329.97|327.27|329.85|327.15|8
1739166370000|2025-02-10 05:46:10|329.91|327.21|329.86|327.16|329.96|327.26|329.86|327.16|13
1739166380000|2025-02-10 05:46:20|329.77|327.07|329.97|327.27|329.99|327.29|329.69|326.99|18
1739166390000|2025-02-10 05:46:30|329.96|327.26|329.98|327.28|330.1|327.4|329.91|327.21|14
1739166400000|2025-02-10 05:46:40|329.93|327.23|329.84|327.14|329.93|327.23|329.84|327.14|9
1739166410000|2025-02-10 05:46:50|329.83|327.13|329.77|327.07|329.83|327.13|329.77|327.07|9
1739166420000|2025-02-10 05:47:00|329.76|327.06|329.64|326.94|329.76|327.06|329.63|326.93|9
1739166430000|2025-02-10 05:47:10|329.63|326.93|329.82|327.12|329.9|327.2|329.63|326.93|12
1739166440000|2025-02-10 05:47:20|329.81|327.11|329.88|327.18|329.95|327.25|329.8|327.1|12
1739166450000|2025-02-10 05:47:30|329.87|327.17|329.92|327.22|329.92|327.22|329.8|327.1|7
1739166460000|2025-02-10 05:47:40|329.91|327.21|329.77|327.07|329.92|327.22|329.75|327.05|10
1739166470000|2025-02-10 05:47:50|329.74|327.04|329.75|327.05|329.75|327.05|329.74|327.04|2
1739166480000|2025-02-10 05:48:00|329.74|327.04|329.74|327.04|329.77|327.07|329.69|326.99|11
1739166490000|2025-02-10 05:48:10|329.73|327.03|329.71|327.01|329.78|327.08|329.71|327.01|10
1739166500000|2025-02-10 05:48:20|329.7|327|329.73|327.03|329.77|327.07|329.7|327|9
1739166510000|2025-02-10 05:48:30|329.68|326.98|329.59|326.89|329.68|326.98|329.56|326.86|11
1739166520000|2025-02-10 05:48:40|329.55|326.85|329.62|326.92|329.62|326.92|329.55|326.85|7
1739166530000|2025-02-10 05:48:50|329.61|326.91|329.5|326.8|329.62|326.92|329.5|326.8|10
1739166540000|2025-02-10 05:49:00|329.49|326.79|329.52|326.82|329.56|326.86|329.49|326.79|7
1739166550000|2025-02-10 05:49:10|329.51|326.81|329.61|326.91|329.63|326.93|329.49|326.79|11
1739166560000|2025-02-10 05:49:20|329.62|326.92|329.76|327.06|329.89|327.19|329.62|326.92|11
1739166570000|2025-02-10 05:49:30|329.73|327.03|329.67|326.97|329.74|327.04|329.67|326.97|8
1739166580000|2025-02-10 05:49:40|329.68|326.98|329.59|326.89|329.68|326.98|329.58|326.88|6
1739166590000|2025-02-10 05:49:50|329.6|326.9|329.56|326.86|329.65|326.95|329.56|326.86|8
1739166600000|2025-02-10 05:50:00|329.54|326.84|329.62|326.92|329.62|326.92|329.48|326.78|14
1739166610000|2025-02-10 05:50:10|329.61|326.91|329.77|327.07|329.77|327.07|329.61|326.91|14
1739166620000|2025-02-10 05:50:20|329.74|327.04|329.78|327.08|329.85|327.15|329.74|327.04|13
1739166630000|2025-02-10 05:50:30|329.75|327.05|329.8|327.1|329.8|327.1|329.74|327.04|8
1739166640000|2025-02-10 05:50:40|329.77|327.07|329.77|327.07|329.8|327.1|329.75|327.05|10
1739166650000|2025-02-10 05:50:50|329.74|327.04|329.69|326.99|329.74|327.04|329.68|326.98|9
1739166660000|2025-02-10 05:51:00|329.73|327.03|329.79|327.09|329.81|327.11|329.73|327.03|14
1739166670000|2025-02-10 05:51:10|329.78|327.08|329.84|327.14|329.88|327.18|329.74|327.04|10
1739166680000|2025-02-10 05:51:20|329.81|327.11|329.72|327.02|329.81|327.11|329.71|327.01|12
1739166690000|2025-02-10 05:51:30|329.81|327.11|329.72|327.02|329.81|327.11|329.72|327.02|7
1739166700000|2025-02-10 05:51:40|329.71|327.01|329.68|326.98|329.72|327.02|329.68|326.98|4
1739166710000|2025-02-10 05:51:50|329.75|327.05|329.87|327.17|329.88|327.18|329.74|327.04|10
1739166720000|2025-02-10 05:52:00|329.88|327.18|329.87|327.17|329.98|327.28|329.87|327.17|16
1739166730000|2025-02-10 05:52:10|329.88|327.18|330.09|327.39|330.09|327.39|329.88|327.18|15
1739166740000|2025-02-10 05:52:20|330.15|327.45|330.3|327.6|330.3|327.6|330.11|327.41|11
1739166750000|2025-02-10 05:52:30|330.24|327.54|330.22|327.52|330.24|327.54|330.22|327.52|5
1739166760000|2025-02-10 05:52:40|330.19|327.49|330.47|327.77|330.47|327.77|330.14|327.44|16
1739166770000|2025-02-10 05:52:50|330.44|327.74|330.31|327.61|330.44|327.74|330.31|327.61|11
1739166780000|2025-02-10 05:53:00|330.28|327.58|330.51|327.81|330.51|327.81|330.28|327.58|10
1739166790000|2025-02-10 05:53:10|330.52|327.82|330.78|328.08|330.91|328.21|330.52|327.82|14
1739166800000|2025-02-10 05:53:20|330.83|328.13|330.85|328.15|331.11|328.41|330.83|328.13|19
1739166810000|2025-02-10 05:53:30|330.84|328.14|330.76|328.06|330.84|328.14|330.62|327.92|14
1739166820000|2025-02-10 05:53:40|330.7|328|330.74|328.04|330.74|328.04|330.67|327.97|10
1739166830000|2025-02-10 05:53:50|330.73|328.03|330.57|327.87|330.73|328.03|330.55|327.85|10
1739166840000|2025-02-10 05:54:00|330.56|327.86|330.54|327.84|330.58|327.88|330.47|327.77|12
1739166850000|2025-02-10 05:54:10|330.53|327.83|330.7|328|330.77|328.07|330.53|327.83|13
1739166860000|2025-02-10 05:54:20|330.6|327.9|330.4|327.7|330.6|327.9|330.4|327.7|14
1739166870000|2025-02-10 05:54:30|330.43|327.73|330.42|327.72|330.43|327.73|330.4|327.7|8
1739166880000|2025-02-10 05:54:40|330.41|327.71|330.36|327.66|330.41|327.71|330.36|327.66|3
1739166890000|2025-02-10 05:54:50|330.35|327.65|330.35|327.65|330.39|327.69|330.33|327.63|9
1739166900000|2025-02-10 05:55:00|330.34|327.64|330.05|327.35|330.34|327.64|330.05|327.35|19
1739166910000|2025-02-10 05:55:10|330.06|327.36|330.12|327.42|330.15|327.45|330.06|327.36|11
1739166920000|2025-02-10 05:55:20|330.13|327.43|330.33|327.63|330.33|327.63|330.13|327.43|15
1739166930000|2025-02-10 05:55:30|330.32|327.62|330.28|327.58|330.37|327.67|330.28|327.58|8
1739166940000|2025-02-10 05:55:40|330.27|327.57|330.13|327.43|330.28|327.58|330.11|327.41|17
1739166950000|2025-02-10 05:55:50|330.1|327.4|329.82|327.12|330.1|327.4|329.81|327.11|14
1739166960000|2025-02-10 05:56:00|329.74|327.04|329.92|327.22|329.92|327.22|329.48|326.78|21
1739166970000|2025-02-10 05:56:10|329.91|327.21|329.97|327.27|329.97|327.27|329.85|327.15|15
1739166980000|2025-02-10 05:56:20|329.98|327.28|329.77|327.07|330.05|327.35|329.72|327.02|16
1739166990000|2025-02-10 05:56:30|329.76|327.06|329.55|326.85|329.76|327.06|329.55|326.85|20
1739167000000|2025-02-10 05:56:40|329.54|326.84|329.45|326.75|329.66|326.96|329.45|326.75|18
1739167010000|2025-02-10 05:56:50|329.48|326.78|329.56|326.86|329.61|326.91|329.48|326.78|14
1739167020000|2025-02-10 05:57:00|329.55|326.85|329.66|326.96|329.72|327.02|329.49|326.79|14
1739167030000|2025-02-10 05:57:10|329.65|326.95|329.55|326.85|329.65|326.95|329.46|326.76|18
1739167040000|2025-02-10 05:57:20|329.57|326.87|329.32|326.62|329.57|326.87|329.32|326.62|12
1739167050000|2025-02-10 05:57:30|329.33|326.63|329.17|326.47|329.33|326.63|329.17|326.47|9
1739167060000|2025-02-10 05:57:40|329.16|326.46|329.2|326.5|329.2|326.5|329.05|326.35|13
1739167070000|2025-02-10 05:57:50|329.19|326.49|329.25|326.55|329.27|326.57|329.19|326.49|9
1739167080000|2025-02-10 05:58:00|329.24|326.54|329.47|326.77|329.48|326.78|329.24|326.54|13
1739167090000|2025-02-10 05:58:10|329.46|326.76|329.38|326.68|329.46|326.76|329.38|326.68|7
1739167100000|2025-02-10 05:58:20|329.39|326.69|329.26|326.56|329.41|326.71|329.26|326.56|6
1739167110000|2025-02-10 05:58:30|329.21|326.51|329.19|326.49|329.21|326.51|329.06|326.36|14
1739167120000|2025-02-10 05:58:40|329.18|326.48|329.21|326.51|329.24|326.54|329.16|326.46|8
1739167130000|2025-02-10 05:58:50|329.2|326.5|329.04|326.34|329.2|326.5|329.04|326.34|9
1739167140000|2025-02-10 05:59:00|329.03|326.33|328.68|325.98|329.1|326.4|328.68|325.98|22
1739167150000|2025-02-10 05:59:10|328.66|325.96|328.88|326.18|328.88|326.18|328.66|325.96|12
1739167160000|2025-02-10 05:59:20|328.91|326.21|328.8|326.1|328.92|326.22|328.8|326.1|12
1739167170000|2025-02-10 05:59:30|328.81|326.11|328.85|326.15|328.87|326.17|328.76|326.06|11
1739167180000|2025-02-10 05:59:40|328.82|326.12|328.74|326.04|328.82|326.12|328.74|326.04|8
1739167190000|2025-02-10 05:59:50|328.73|326.03|328.78|326.08|328.87|326.17|328.73|326.03|13
1739167200000|2025-02-10 06:00:00|328.79|326.09|329.36|326.66|329.36|326.66|328.79|326.09|20
1739167210000|2025-02-10 06:00:10|329.37|326.67|329.43|326.73|329.43|326.73|329.15|326.45|25
1739167220000|2025-02-10 06:00:20|329.44|326.74|329.19|326.49|329.47|326.77|329.19|326.49|12
1739167230000|2025-02-10 06:00:30|329.15|326.45|329.27|326.57|329.37|326.67|329.13|326.43|18
1739167240000|2025-02-10 06:00:40|329.26|326.56|329.21|326.51|329.27|326.57|329.21|326.51|5
1739167250000|2025-02-10 06:00:50|329.2|326.5|329.22|326.52|329.24|326.54|329.19|326.49|6
1739167260000|2025-02-10 06:01:00|329.19|326.49|329.4|326.7|329.44|326.74|329.19|326.49|14
1739167270000|2025-02-10 06:01:10|329.39|326.69|329.23|326.53|329.39|326.69|329.23|326.53|9
1739167280000|2025-02-10 06:01:20|329.22|326.52|329.34|326.64|329.34|326.64|329.15|326.45|11
1739167290000|2025-02-10 06:01:30|329.35|326.65|329.44|326.74|329.47|326.77|329.35|326.65|10
1739167300000|2025-02-10 06:01:40|329.34|326.64|329.31|326.61|329.36|326.66|329.29|326.59|15
1739167310000|2025-02-10 06:01:50|329.37|326.67|329.24|326.54|329.37|326.67|329.23|326.53|8
1739167320000|2025-02-10 06:02:00|329.23|326.53|329.08|326.38|329.23|326.53|329.08|326.38|14
1739167330000|2025-02-10 06:02:10|329.06|326.36|329.04|326.34|329.07|326.37|329.02|326.32|11
1739167340000|2025-02-10 06:02:20|329.05|326.35|329|326.3|329.05|326.35|328.96|326.26|11
1739167350000|2025-02-10 06:02:30|329.01|326.31|329.03|326.33|329.15|326.45|329.01|326.31|9
1739167360000|2025-02-10 06:02:40|329.02|326.32|328.91|326.21|329.02|326.32|328.86|326.16|13
1739167370000|2025-02-10 06:02:50|328.9|326.2|328.8|326.1|328.9|326.2|328.76|326.06|20
1739167380000|2025-02-10 06:03:00|328.77|326.07|328.7|326|328.77|326.07|328.52|325.82|18
1739167390000|2025-02-10 06:03:10|328.71|326.01|328.78|326.08|328.86|326.16|328.7|326|13
1739167400000|2025-02-10 06:03:20|328.74|326.04|328.66|325.96|328.74|326.04|328.63|325.93|8
1739167410000|2025-02-10 06:03:30|328.67|325.97|328.65|325.95|328.71|326.01|328.61|325.91|8
1739167420000|2025-02-10 06:03:40|328.64|325.94|328.73|326.03|328.73|326.03|328.58|325.88|11
1739167430000|2025-02-10 06:03:50|328.78|326.08|328.76|326.06|328.8|326.1|328.75|326.05|9
1739167440000|2025-02-10 06:04:00|328.75|326.05|328.73|326.03|328.76|326.06|328.73|326.03|6
1739167450000|2025-02-10 06:04:10|328.72|326.02|328.3|325.6|328.72|326.02|328.17|325.47|15
1739167460000|2025-02-10 06:04:20|328.29|325.59|328.35|325.65|328.45|325.75|328.29|325.59|12
1739167470000|2025-02-10 06:04:30|328.36|325.66|328.32|325.62|328.44|325.74|328.3|325.6|15
1739167480000|2025-02-10 06:04:40|328.31|325.61|328.18|325.48|328.31|325.61|328.16|325.46|20
1739167490000|2025-02-10 06:04:50|328.17|325.47|328.27|325.57|328.28|325.58|328.17|325.47|9
1739167500000|2025-02-10 06:05:00|328.28|325.58|328.02|325.32|328.28|325.58|328.02|325.32|15
1739167510000|2025-02-10 06:05:10|327.99|325.29|327.89|325.19|328.01|325.31|327.89|325.19|16
1739167520000|2025-02-10 06:05:20|327.88|325.18|327.83|325.13|327.88|325.18|327.83|325.13|9
1739167530000|2025-02-10 06:05:30|327.82|325.12|327.7|325|327.82|325.12|327.66|324.96|18
1739167540000|2025-02-10 06:05:40|327.71|325.01|328.15|325.45|328.16|325.46|327.71|325.01|15
1739167550000|2025-02-10 06:05:50|328.14|325.44|328.08|325.38|328.14|325.44|328.08|325.38|9
1739167560000|2025-02-10 06:06:00|328.11|325.41|328.12|325.42|328.18|325.48|328.09|325.39|12
1739167570000|2025-02-10 06:06:10|328.1|325.4|328.06|325.36|328.1|325.4|328|325.3|10
1739167580000|2025-02-10 06:06:20|328.07|325.37|328.17|325.47|328.17|325.47|328.07|325.37|4
1739167590000|2025-02-10 06:06:30|328.21|325.51|328.3|325.6|328.3|325.6|328.2|325.5|8
1739167600000|2025-02-10 06:06:40|328.34|325.64|328.32|325.62|328.34|325.64|328.26|325.56|11
1739167610000|2025-02-10 06:06:50|328.29|325.59|328.2|325.5|328.29|325.59|328.2|325.5|7
1739167620000|2025-02-10 06:07:00|328.19|325.49|328.19|325.49|328.2|325.5|328.02|325.32|15
1739167630000|2025-02-10 06:07:10|328.2|325.5|328.18|325.48|328.23|325.53|328.15|325.45|12
1739167640000|2025-02-10 06:07:20|328.15|325.45|328.14|325.44|328.15|325.45|328.11|325.41|10
1739167650000|2025-02-10 06:07:30|328.18|325.48|328.12|325.42|328.19|325.49|328.12|325.42|8
1739167660000|2025-02-10 06:07:40|328.15|325.45|328.24|325.54|328.24|325.54|328.14|325.44|10
1739167670000|2025-02-10 06:07:50|328.25|325.55|328.41|325.71|328.43|325.73|328.25|325.55|8
1739167680000|2025-02-10 06:08:00|328.4|325.7|328.36|325.66|328.45|325.75|328.36|325.66|7
1739167690000|2025-02-10 06:08:10|328.33|325.63|328.28|325.58|328.34|325.64|328.21|325.51|13
1739167700000|2025-02-10 06:08:20|328.3|325.6|328.18|325.48|328.3|325.6|328.18|325.48|10
1739167710000|2025-02-10 06:08:30|328.17|325.47|328.2|325.5|328.21|325.51|328.16|325.46|8
1739167720000|2025-02-10 06:08:40|328.23|325.53|328.29|325.59|328.3|325.6|328.23|325.53|7
1739167730000|2025-02-10 06:08:50|328.24|325.54|328.33|325.63|328.4|325.7|328.2|325.5|13
1739167740000|2025-02-10 06:09:00|328.29|325.59|328.17|325.47|328.29|325.59|328.17|325.47|9
1739167750000|2025-02-10 06:09:10|328.16|325.46|328.06|325.36|328.16|325.46|328.06|325.36|7
1739167760000|2025-02-10 06:09:20|328.05|325.35|328.14|325.44|328.21|325.51|328.05|325.35|13
1739167770000|2025-02-10 06:09:30|328.1|325.4|327.93|325.23|328.1|325.4|327.92|325.22|10
1739167780000|2025-02-10 06:09:40|327.94|325.24|327.99|325.29|327.99|325.29|327.93|325.23|7
1739167790000|2025-02-10 06:09:50|327.98|325.28|327.93|325.23|327.99|325.29|327.92|325.22|11
1739167800000|2025-02-10 06:10:00|327.94|325.24|327.78|325.08|327.99|325.29|327.77|325.07|12
1739167810000|2025-02-10 06:10:10|327.76|325.06|327.84|325.14|327.86|325.16|327.72|325.02|16
1739167820000|2025-02-10 06:10:20|327.85|325.15|327.78|325.08|327.9|325.2|327.77|325.07|14
1739167830000|2025-02-10 06:10:30|327.77|325.07|327.81|325.11|327.81|325.11|327.76|325.06|8
1739167840000|2025-02-10 06:10:40|327.82|325.12|327.82|325.12|327.88|325.18|327.81|325.11|8
1739167850000|2025-02-10 06:10:50|327.81|325.11|327.76|325.06|327.84|325.14|327.76|325.06|10
1739167860000|2025-02-10 06:11:00|327.75|325.05|327.84|325.14|327.85|325.15|327.72|325.02|13
1739167870000|2025-02-10 06:11:10|327.85|325.15|327.93|325.23|327.96|325.26|327.85|325.15|8
1739167880000|2025-02-10 06:11:20|327.92|325.22|327.97|325.27|327.98|325.28|327.88|325.18|9
1739167890000|2025-02-10 06:11:30|327.98|325.28|328.01|325.31|328.04|325.34|327.98|325.28|6
1739167900000|2025-02-10 06:11:40|328|325.3|328.02|325.32|328.06|325.36|328|325.3|9
1739167910000|2025-02-10 06:11:50|328.03|325.33|328.1|325.4|328.1|325.4|328|325.3|14
1739167920000|2025-02-10 06:12:00|328.11|325.41|327.92|325.22|328.25|325.55|327.92|325.22|15
1739167930000|2025-02-10 06:12:10|327.9|325.2|327.78|325.08|328.16|325.46|327.78|325.08|20
1739167940000|2025-02-10 06:12:20|327.77|325.07|327.85|325.15|327.85|325.15|327.72|325.02|14
1739167950000|2025-02-10 06:12:30|327.84|325.14|327.87|325.17|327.87|325.17|327.79|325.09|8
1739167960000|2025-02-10 06:12:40|327.86|325.16|327.7|325|327.86|325.16|327.6|324.9|20
1739167970000|2025-02-10 06:12:50|327.69|324.99|327.79|325.09|327.8|325.1|327.69|324.99|12
1739167980000|2025-02-10 06:13:00|327.78|325.08|327.97|325.27|327.97|325.27|327.73|325.03|10
1739167990000|2025-02-10 06:13:10|327.96|325.26|327.87|325.17|327.97|325.27|327.87|325.17|14
1739168000000|2025-02-10 06:13:20|327.86|325.16|327.77|325.07|327.86|325.16|327.77|325.07|6
1739168010000|2025-02-10 06:13:30|327.73|325.03|327.66|324.96|327.73|325.03|327.63|324.93|8
1739168020000|2025-02-10 06:13:40|327.68|324.98|327.8|325.1|327.82|325.12|327.68|324.98|11
1739168040000|2025-02-10 06:14:00|327.86|325.16|327.88|325.18|327.89|325.19|327.86|325.16|5
1739168050000|2025-02-10 06:14:10|327.87|325.17|327.99|325.29|327.99|325.29|327.87|325.17|7
1739168060000|2025-02-10 06:14:20|328.05|325.35|328.17|325.47|328.17|325.47|328.05|325.35|8
1739168070000|2025-02-10 06:14:30|328.18|325.48|328.08|325.38|328.18|325.48|328.08|325.38|8
1739168080000|2025-02-10 06:14:40|328.07|325.37|328.12|325.42|328.13|325.43|328.07|325.37|7
1739168090000|2025-02-10 06:14:50|328.13|325.43|328|325.3|328.13|325.43|328|325.3|7
1739168100000|2025-02-10 06:15:00|328.01|325.31|328.06|325.36|328.07|325.37|328|325.3|5
1739168110000|2025-02-10 06:15:10|328.05|325.35|327.99|325.29|328.05|325.35|327.99|325.29|8
1739168120000|2025-02-10 06:15:20|327.98|325.28|327.94|325.24|327.98|325.28|327.91|325.21|8
1739168130000|2025-02-10 06:15:30|327.95|325.25|328|325.3|328|325.3|327.94|325.24|3
1739168140000|2025-02-10 06:15:40|327.99|325.29|328.17|325.47|328.21|325.51|327.99|325.29|13
1739168150000|2025-02-10 06:15:50|328.18|325.48|328.19|325.49|328.22|325.52|328.18|325.48|7
1739168160000|2025-02-10 06:16:00|328.15|325.45|328.26|325.56|328.28|325.58|328.15|325.45|8
1739168170000|2025-02-10 06:16:10|328.25|325.55|328.02|325.32|328.25|325.55|328.01|325.31|16
1739168180000|2025-02-10 06:16:20|328.01|325.31|327.9|325.2|328.08|325.38|327.89|325.19|20
1739168190000|2025-02-10 06:16:30|327.91|325.21|328.21|325.51|328.25|325.55|327.9|325.2|18
1739168200000|2025-02-10 06:16:40|328.22|325.52|328.3|325.6|328.31|325.61|328.21|325.51|12
1739168210000|2025-02-10 06:16:50|328.29|325.59|328.43|325.73|328.43|325.73|328.29|325.59|8
1739168220000|2025-02-10 06:17:00|328.44|325.74|328.48|325.78|328.49|325.79|328.42|325.72|9
1739168230000|2025-02-10 06:17:10|328.49|325.79|328.73|326.03|328.73|326.03|328.48|325.78|9
1739168240000|2025-02-10 06:17:20|328.85|326.15|329.16|326.46|329.16|326.46|328.85|326.15|15
1739168250000|2025-02-10 06:17:30|329.15|326.45|328.99|326.29|329.15|326.45|328.99|326.29|7
1739168260000|2025-02-10 06:17:40|328.96|326.26|328.82|326.12|328.96|326.26|328.8|326.1|14
1739168270000|2025-02-10 06:17:50|328.88|326.18|328.83|326.13|328.89|326.19|328.82|326.12|11
1739168280000|2025-02-10 06:18:00|328.82|326.12|328.82|326.12|328.84|326.14|328.76|326.06|9
1739168290000|2025-02-10 06:18:10|328.75|326.05|328.82|326.12|328.82|326.12|328.75|326.05|8
1739168300000|2025-02-10 06:18:20|328.78|326.08|328.55|325.85|328.78|326.08|328.52|325.82|20
1739168310000|2025-02-10 06:18:30|328.56|325.86|328.59|325.89|328.61|325.91|328.54|325.84|12
1739168320000|2025-02-10 06:18:40|328.7|326|329.04|326.34|329.04|326.34|328.7|326|13
1739168330000|2025-02-10 06:18:50|329.05|326.35|328.97|326.27|329.05|326.35|328.96|326.26|10
1739168340000|2025-02-10 06:19:00|328.96|326.26|328.87|326.17|328.98|326.28|328.87|326.17|11
1739168350000|2025-02-10 06:19:10|328.88|326.18|329.01|326.31|329.01|326.31|328.88|326.18|9
1739168360000|2025-02-10 06:19:20|329.02|326.32|328.99|326.29|329.02|326.32|328.93|326.23|14
1739168370000|2025-02-10 06:19:30|329.15|326.45|329.2|326.5|329.2|326.5|329.12|326.42|8
1739168380000|2025-02-10 06:19:40|329.19|326.49|329.13|326.43|329.22|326.52|329|326.3|15
1739168390000|2025-02-10 06:19:50|329.12|326.42|329.2|326.5|329.27|326.57|329.12|326.42|12
1739168400000|2025-02-10 06:20:00|329.19|326.49|329.22|326.52|329.29|326.59|329.1|326.4|20
1739168410000|2025-02-10 06:20:10|329.19|326.49|329.33|326.63|329.35|326.65|329.19|326.49|15
1739168420000|2025-02-10 06:20:20|329.31|326.61|329.38|326.68|329.39|326.69|329.31|326.61|12
1739168430000|2025-02-10 06:20:30|329.34|326.64|329.32|326.62|329.34|326.64|329.28|326.58|14
1739168440000|2025-02-10 06:20:40|329.33|326.63|329.27|326.57|329.38|326.68|329.27|326.57|13
1739168450000|2025-02-10 06:20:50|329.28|326.58|329.19|326.49|329.28|326.58|329.19|326.49|4
1739168460000|2025-02-10 06:21:00|329.18|326.48|329.09|326.39|329.18|326.48|329.06|326.36|13
1739168470000|2025-02-10 06:21:10|329.07|326.37|329.1|326.4|329.13|326.43|329.06|326.36|11
1739168480000|2025-02-10 06:21:20|329.11|326.41|329.18|326.48|329.23|326.53|329.11|326.41|12
1739168490000|2025-02-10 06:21:30|329.17|326.47|329.24|326.54|329.24|326.54|329.15|326.45|8
1739168500000|2025-02-10 06:21:40|329.25|326.55|329.31|326.61|329.34|326.64|329.23|326.53|10
1739168510000|2025-02-10 06:21:50|329.28|326.58|329.17|326.47|329.28|326.58|329.17|326.47|9
1739168520000|2025-02-10 06:22:00|329.21|326.51|329.29|326.59|329.3|326.6|329.21|326.51|8
1739168530000|2025-02-10 06:22:10|329.27|326.57|329.4|326.7|329.49|326.79|329.27|326.57|13
1739168540000|2025-02-10 06:22:20|329.41|326.71|329.4|326.7|329.41|326.71|329.23|326.53|19
1739168550000|2025-02-10 06:22:30|329.41|326.71|329.41|326.71|329.41|326.71|329.4|326.7|3
1739168560000|2025-02-10 06:22:40|329.42|326.72|329.26|326.56|329.46|326.76|329.26|326.56|15
1739168570000|2025-02-10 06:22:50|329.25|326.55|329.18|326.48|329.26|326.56|329.17|326.47|10
1739168580000|2025-02-10 06:23:00|329.15|326.45|329.22|326.52|329.22|326.52|329.14|326.44|8
1739168590000|2025-02-10 06:23:10|329.23|326.53|329.33|326.63|329.34|326.64|329.22|326.52|8
1739168600000|2025-02-10 06:23:20|329.34|326.64|329.37|326.67|329.37|326.67|329.25|326.55|12
1739168610000|2025-02-10 06:23:30|329.31|326.61|329.56|326.86|329.56|326.86|329.31|326.61|20
1739168620000|2025-02-10 06:23:40|329.55|326.85|329.45|326.75|329.56|326.86|329.45|326.75|10
1739168630000|2025-02-10 06:23:50|329.38|326.68|329.38|326.68|329.43|326.73|329.37|326.67|10
1739168640000|2025-02-10 06:24:00|329.37|326.67|329.3|326.6|329.37|326.67|329.26|326.56|12
1739168650000|2025-02-10 06:24:10|329.34|326.64|329.46|326.76|329.47|326.77|329.34|326.64|12
1739168660000|2025-02-10 06:24:20|329.45|326.75|329.43|326.73|329.47|326.77|329.43|326.73|13
1739168670000|2025-02-10 06:24:30|329.44|326.74|329.48|326.78|329.48|326.78|329.41|326.71|15
1739168680000|2025-02-10 06:24:40|329.49|326.79|329.52|326.82|329.59|326.89|329.49|326.79|10
1739168690000|2025-02-10 06:24:50|329.53|326.83|329.57|326.87|329.57|326.87|329.48|326.78|9
1739168700000|2025-02-10 06:25:00|329.58|326.88|329.63|326.93|329.63|326.93|329.57|326.87|6
1739168710000|2025-02-10 06:25:10|329.64|326.94|329.95|327.25|329.99|327.29|329.64|326.94|12
1739168720000|2025-02-10 06:25:20|329.94|327.24|329.97|327.27|329.97|327.27|329.92|327.22|11
1739168730000|2025-02-10 06:25:30|329.96|327.26|329.74|327.04|329.97|327.27|329.74|327.04|11
1739168740000|2025-02-10 06:25:40|329.75|327.05|329.71|327.01|329.75|327.05|329.58|326.88|15
1739168750000|2025-02-10 06:25:50|329.72|327.02|329.76|327.06|329.81|327.11|329.71|327.01|17
1739168760000|2025-02-10 06:26:00|329.75|327.05|329.47|326.77|329.75|327.05|329.47|326.77|20
1739168770000|2025-02-10 06:26:10|329.48|326.78|329.44|326.74|329.48|326.78|329.43|326.73|5
1739168780000|2025-02-10 06:26:20|329.48|326.78|329.41|326.71|329.52|326.82|329.36|326.66|12
1739168790000|2025-02-10 06:26:30|329.4|326.7|329.41|326.71|329.41|326.71|329.4|326.7|8
1739168800000|2025-02-10 06:26:40|329.47|326.77|329.6|326.9|329.6|326.9|329.47|326.77|8
1739168810000|2025-02-10 06:26:50|329.59|326.89|329.52|326.82|329.6|326.9|329.5|326.8|8
1739168820000|2025-02-10 06:27:00|329.48|326.78|329.47|326.77|329.49|326.79|329.47|326.77|10
1739168830000|2025-02-10 06:27:10|329.51|326.81|329.51|326.81|329.54|326.84|329.49|326.79|4
1739168840000|2025-02-10 06:27:20|329.5|326.8|329.52|326.82|329.52|326.82|329.44|326.74|13
1739168850000|2025-02-10 06:27:30|329.51|326.81|329.06|326.36|329.51|326.81|329.06|326.36|19
1739168860000|2025-02-10 06:27:40|329.07|326.37|329.1|326.4|329.11|326.41|329.04|326.34|14
1739168870000|2025-02-10 06:27:50|329.11|326.41|329.1|326.4|329.16|326.46|329.07|326.37|13
1739168880000|2025-02-10 06:28:00|329.04|326.34|328.94|326.24|329.04|326.34|328.93|326.23|11
1739168890000|2025-02-10 06:28:10|328.95|326.25|328.79|326.09|328.95|326.25|328.79|326.09|16
1739168900000|2025-02-10 06:28:20|328.78|326.08|328.69|325.99|328.78|326.08|328.68|325.98|14
1739168910000|2025-02-10 06:28:30|328.68|325.98|328.63|325.93|328.68|325.98|328.62|325.92|10
1739168920000|2025-02-10 06:28:40|328.66|325.96|328.28|325.58|328.66|325.96|328.21|325.51|13
1739168930000|2025-02-10 06:28:50|328.25|325.55|328.23|325.53|328.25|325.55|328.23|325.53|3
1739168940000|2025-02-10 06:29:00|328.22|325.52|328.16|325.46|328.22|325.52|328.16|325.46|6
1739168950000|2025-02-10 06:29:10|328.13|325.43|328.15|325.45|328.16|325.46|328.11|325.41|7
1739168960000|2025-02-10 06:29:20|328.14|325.44|328.22|325.52|328.26|325.56|328.14|325.44|9
1739168970000|2025-02-10 06:29:30|328.18|325.48|327.9|325.2|328.18|325.48|327.9|325.2|13
1739168980000|2025-02-10 06:29:40|327.89|325.19|327.81|325.11|327.89|325.19|327.81|325.11|7
1739168990000|2025-02-10 06:29:50|327.82|325.12|327.82|325.12|327.82|325.12|327.82|325.12|1
1739169000000|2025-02-10 06:30:00|327.81|325.11|327.56|324.86|327.81|325.11|327.56|324.86|12
1739169010000|2025-02-10 06:30:10|327.57|324.87|327.65|324.95|327.68|324.98|327.56|324.86|9
1739169020000|2025-02-10 06:30:20|327.64|324.94|327.68|324.98|327.72|325.02|327.64|324.94|12
1739169030000|2025-02-10 06:30:30|327.69|324.99|327.82|325.12|327.82|325.12|327.68|324.98|7
1739169040000|2025-02-10 06:30:40|327.83|325.13|327.95|325.25|327.95|325.25|327.83|325.13|6
1739169050000|2025-02-10 06:30:50|327.97|325.27|327.88|325.18|328|325.3|327.8|325.1|18
1739169060000|2025-02-10 06:31:00|327.87|325.17|327.57|324.87|327.87|325.17|327.56|324.86|14
1739169070000|2025-02-10 06:31:10|327.56|324.86|327.62|324.92|327.62|324.92|327.55|324.85|10
1739169080000|2025-02-10 06:31:20|327.63|324.93|327.59|324.89|327.63|324.93|327.59|324.89|6
1739169090000|2025-02-10 06:31:30|327.58|324.88|327.5|324.8|327.58|324.88|327.49|324.79|8
1739169100000|2025-02-10 06:31:40|327.47|324.77|327.31|324.61|327.49|324.79|327.31|324.61|12
1739169110000|2025-02-10 06:31:50|327.3|324.6|327.4|324.7|327.4|324.7|327.3|324.6|11
1739169120000|2025-02-10 06:32:00|327.41|324.71|327.18|324.48|327.41|324.71|327.18|324.48|13
1739169130000|2025-02-10 06:32:10|327.17|324.47|327.16|324.46|327.18|324.48|327.16|324.46|5
1739169140000|2025-02-10 06:32:20|327.22|324.52|327.25|324.55|327.25|324.55|327.2|324.5|7
1739169150000|2025-02-10 06:32:30|327.26|324.56|327.2|324.5|327.26|324.56|327.19|324.49|5
1739169160000|2025-02-10 06:32:40|327.21|324.51|327.2|324.5|327.27|324.57|327.2|324.5|11
1739169170000|2025-02-10 06:32:50|327.21|324.51|327.27|324.57|327.3|324.6|327.21|324.51|6
1739169180000|2025-02-10 06:33:00|327.28|324.58|327.31|324.61|327.32|324.62|327.26|324.56|8
1739169190000|2025-02-10 06:33:10|327.33|324.63|327.6|324.9|327.6|324.9|327.32|324.62|15
1739169200000|2025-02-10 06:33:20|327.64|324.94|327.76|325.06|327.76|325.06|327.63|324.93|14
1739169210000|2025-02-10 06:33:30|327.77|325.07|327.81|325.11|327.92|325.22|327.77|325.07|15
1739169220000|2025-02-10 06:33:40|327.8|325.1|327.81|325.11|327.81|325.11|327.72|325.02|10
1739169230000|2025-02-10 06:33:50|327.86|325.16|327.88|325.18|327.89|325.19|327.86|325.16|4
1739169240000|2025-02-10 06:34:00|327.87|325.17|327.57|324.87|327.92|325.22|327.57|324.87|18
1739169250000|2025-02-10 06:34:10|327.56|324.86|327.73|325.03|327.73|325.03|327.56|324.86|9
1739169260000|2025-02-10 06:34:20|327.77|325.07|327.8|325.1|327.85|325.15|327.76|325.06|9
1739169270000|2025-02-10 06:34:30|327.79|325.09|327.78|325.08|327.79|325.09|327.78|325.08|2
1739169280000|2025-02-10 06:34:40|327.77|325.07|327.74|325.04|327.77|325.07|327.68|324.98|13
1739169290000|2025-02-10 06:34:50|327.73|325.03|327.94|325.24|327.94|325.24|327.73|325.03|9
1739169300000|2025-02-10 06:35:00|327.95|325.25|328.05|325.35|328.06|325.36|327.94|325.24|12
1739169310000|2025-02-10 06:35:10|328.06|325.36|328.09|325.39|328.09|325.39|328.06|325.36|5
1739169320000|2025-02-10 06:35:20|328.15|325.45|328.1|325.4|328.16|325.46|328.08|325.38|9
1739169330000|2025-02-10 06:35:30|328.11|325.41|328.1|325.4|328.11|325.41|328.04|325.34|11
1739169340000|2025-02-10 06:35:40|328.09|325.39|328.05|325.35|328.09|325.39|328.05|325.35|3
1739169350000|2025-02-10 06:35:50|328.04|325.34|328.03|325.33|328.04|325.34|328.03|325.33|2
1739169360000|2025-02-10 06:36:00|328.02|325.32|328.12|325.42|328.13|325.43|328.02|325.32|11
1739169370000|2025-02-10 06:36:10|328.13|325.43|328.17|325.47|328.18|325.48|328.12|325.42|7
1739169380000|2025-02-10 06:36:20|328.16|325.46|328.13|325.43|328.17|325.47|328.12|325.42|5
1739169390000|2025-02-10 06:36:30|328.12|325.42|328.13|325.43|328.13|325.43|328.11|325.41|4
1739169400000|2025-02-10 06:36:40|328.19|325.49|328.18|325.48|328.21|325.51|328.16|325.46|5
1739169410000|2025-02-10 06:36:50|328.17|325.47|328.15|325.45|328.17|325.47|328.15|325.45|3
1739169420000|2025-02-10 06:37:00|328.14|325.44|328.12|325.42|328.14|325.44|328.12|325.42|3
1739169430000|2025-02-10 06:37:10|328.13|325.43|328.43|325.73|328.48|325.78|328.13|325.43|16
1739169440000|2025-02-10 06:37:20|328.42|325.72|328.46|325.76|328.46|325.76|328.42|325.72|8
1739169450000|2025-02-10 06:37:30|328.47|325.77|328.31|325.61|328.47|325.77|328.31|325.61|7
1739169460000|2025-02-10 06:37:40|328.32|325.62|328.26|325.56|328.32|325.62|328.26|325.56|3
1739169470000|2025-02-10 06:37:50|328.27|325.57|328.26|325.56|328.27|325.57|328.26|325.56|2
1739169480000|2025-02-10 06:38:00|328.24|325.54|328.21|325.51|328.24|325.54|328.18|325.48|8
1739169490000|2025-02-10 06:38:10|328.22|325.52|328.16|325.46|328.22|325.52|328.16|325.46|5
1739169500000|2025-02-10 06:38:20|328.15|325.45|328.13|325.43|328.15|325.45|328.11|325.41|5
1739169510000|2025-02-10 06:38:30|328.14|325.44|328.12|325.42|328.17|325.47|328.12|325.42|5
1739169520000|2025-02-10 06:38:40|328.13|325.43|328.23|325.53|328.23|325.53|328.12|325.42|8
1739169530000|2025-02-10 06:38:50|328.22|325.52|328.25|325.55|328.25|325.55|328.21|325.51|6
1739169540000|2025-02-10 06:39:00|328.26|325.56|328.21|325.51|328.26|325.56|328.2|325.5|6
1739169550000|2025-02-10 06:39:10|328.22|325.52|328.11|325.41|328.22|325.52|328.11|325.41|7
1739169560000|2025-02-10 06:39:20|328.15|325.45|328.12|325.42|328.15|325.45|328.12|325.42|4
1739169570000|2025-02-10 06:39:30|328.15|325.45|328.14|325.44|328.16|325.46|328.14|325.44|4
1739169580000|2025-02-10 06:39:40|328.13|325.43|328.06|325.36|328.13|325.43|328.05|325.35|9
1739169590000|2025-02-10 06:39:50|328.07|325.37|328.07|325.37|328.1|325.4|328.05|325.35|10
1739169600000|2025-02-10 06:40:00|328.08|325.38|327.89|325.19|328.08|325.38|327.89|325.19|10
1739169610000|2025-02-10 06:40:10|327.9|325.2|328|325.3|328.01|325.31|327.9|325.2|8
1739169620000|2025-02-10 06:40:20|327.99|325.29|327.92|325.22|327.99|325.29|327.92|325.22|6
1739169630000|2025-02-10 06:40:30|327.88|325.18|327.93|325.23|327.93|325.23|327.87|325.17|7
1739169640000|2025-02-10 06:40:40|327.97|325.27|327.96|325.26|327.98|325.28|327.95|325.25|8
1739169650000|2025-02-10 06:40:50|327.92|325.22|327.98|325.28|327.99|325.29|327.92|325.22|10
1739169660000|2025-02-10 06:41:00|327.97|325.27|327.82|325.12|327.97|325.27|327.82|325.12|14
1739169670000|2025-02-10 06:41:10|327.83|325.13|327.83|325.13|327.83|325.13|327.83|325.13|1
1739169680000|2025-02-10 06:41:20|327.79|325.09|327.72|325.02|327.8|325.1|327.7|325|12
1739169690000|2025-02-10 06:41:30|327.68|324.98|327.63|324.93|327.68|324.98|327.63|324.93|6
1739169700000|2025-02-10 06:41:40|327.62|324.92|327.58|324.88|327.62|324.92|327.58|324.88|2
1739169710000|2025-02-10 06:41:50|327.59|324.89|327.74|325.04|327.74|325.04|327.59|324.89|16
1739169720000|2025-02-10 06:42:00|327.73|325.03|327.81|325.11|327.81|325.11|327.73|325.03|8
1739169730000|2025-02-10 06:42:10|327.86|325.16|327.98|325.28|327.99|325.29|327.84|325.14|15
1739169740000|2025-02-10 06:42:20|327.99|325.29|328.05|325.35|328.05|325.35|327.99|325.29|5
1739169750000|2025-02-10 06:42:30|328.06|325.36|328.04|325.34|328.16|325.46|328.04|325.34|11
1739169760000|2025-02-10 06:42:40|328.03|325.33|327.91|325.21|328.03|325.33|327.91|325.21|7
1739169770000|2025-02-10 06:42:50|327.95|325.25|327.92|325.22|327.95|325.25|327.92|325.22|4
1739169780000|2025-02-10 06:43:00|327.94|325.24|328.03|325.33|328.04|325.34|327.94|325.24|9
1739169790000|2025-02-10 06:43:10|327.99|325.29|327.95|325.25|327.99|325.29|327.95|325.25|3
1739169800000|2025-02-10 06:43:20|327.96|325.26|328.17|325.47|328.17|325.47|327.96|325.26|7
1739169810000|2025-02-10 06:43:30|328.18|325.48|328.18|325.48|328.25|325.55|328.18|325.48|9
1739169820000|2025-02-10 06:43:40|328.19|325.49|328.2|325.5|328.21|325.51|328.18|325.48|6
1739169830000|2025-02-10 06:43:50|328.23|325.53|328.31|325.61|328.31|325.61|328.22|325.52|9
1739169840000|2025-02-10 06:44:00|328.34|325.64|328.4|325.7|328.4|325.7|328.34|325.64|7
1739169850000|2025-02-10 06:44:10|328.41|325.71|328.45|325.75|328.45|325.75|328.41|325.71|2
1739169860000|2025-02-10 06:44:20|328.46|325.76|328.46|325.76|328.46|325.76|328.46|325.76|1
1739169870000|2025-02-10 06:44:30|328.4|325.7|328.45|325.75|328.46|325.76|328.39|325.69|6
1739169880000|2025-02-10 06:44:40|328.44|325.74|328.2|325.5|328.44|325.74|328.2|325.5|9
1739169890000|2025-02-10 06:44:50|328.19|325.49|328.13|325.43|328.19|325.49|328.13|325.43|4
1739169900000|2025-02-10 06:45:00|328.1|325.4|328.33|325.63|328.36|325.66|328.06|325.36|14
1739169910000|2025-02-10 06:45:10|328.34|325.64|328.33|325.63|328.34|325.64|328.31|325.61|6
1739169920000|2025-02-10 06:45:20|328.32|325.62|328.31|325.61|328.32|325.62|328.27|325.57|9
1739169930000|2025-02-10 06:45:30|328.3|325.6|328.43|325.73|328.43|325.73|328.3|325.6|11
1739169940000|2025-02-10 06:45:40|328.42|325.72|328.44|325.74|328.45|325.75|328.39|325.69|10
1739169950000|2025-02-10 06:45:50|328.47|325.77|328.48|325.78|328.5|325.8|328.46|325.76|11
1739169960000|2025-02-10 06:46:00|328.52|325.82|328.55|325.85|328.61|325.91|328.52|325.82|10
1739169970000|2025-02-10 06:46:10|328.56|325.86|328.54|325.84|328.56|325.86|328.49|325.79|11
1739169980000|2025-02-10 06:46:20|328.58|325.88|328.6|325.9|328.65|325.95|328.58|325.88|7
1739169990000|2025-02-10 06:46:30|328.61|325.91|328.63|325.93|328.63|325.93|328.61|325.91|3
1739170000000|2025-02-10 06:46:40|328.59|325.89|328.47|325.77|328.59|325.89|328.47|325.77|5
1739170010000|2025-02-10 06:46:50|328.46|325.76|328.33|325.63|328.46|325.76|328.33|325.63|8
1739170020000|2025-02-10 06:47:00|328.34|325.64|328.3|325.6|328.34|325.64|328.3|325.6|5
1739170030000|2025-02-10 06:47:10|328.38|325.68|328.49|325.79|328.49|325.79|328.38|325.68|8
1739170040000|2025-02-10 06:47:20|328.5|325.8|328.52|325.82|328.52|325.82|328.48|325.78|8
1739170050000|2025-02-10 06:47:30|328.53|325.83|328.76|326.06|328.76|326.06|328.53|325.83|12
1739170060000|2025-02-10 06:47:40|328.77|326.07|328.83|326.13|328.88|326.18|328.77|326.07|11
1739170070000|2025-02-10 06:47:50|328.81|326.11|328.63|325.93|328.81|326.11|328.63|325.93|11
1739170080000|2025-02-10 06:48:00|328.6|325.9|328.55|325.85|328.6|325.9|328.52|325.82|8
1739170090000|2025-02-10 06:48:10|328.5|325.8|328.51|325.81|328.54|325.84|328.48|325.78|9
1739170100000|2025-02-10 06:48:20|328.52|325.82|328.51|325.81|328.54|325.84|328.51|325.81|5
1739170110000|2025-02-10 06:48:30|328.5|325.8|328.49|325.79|328.5|325.8|328.47|325.77|4
1739170120000|2025-02-10 06:48:40|328.46|325.76|328.48|325.78|328.48|325.78|328.44|325.74|5
1739170130000|2025-02-10 06:48:50|328.49|325.79|328.68|325.98|328.71|326.01|328.49|325.79|11
1739170140000|2025-02-10 06:49:00|328.69|325.99|328.62|325.92|328.71|326.01|328.62|325.92|10
1739170150000|2025-02-10 06:49:10|328.61|325.91|328.59|325.89|328.62|325.92|328.59|325.89|5
1739170160000|2025-02-10 06:49:20|328.58|325.88|328.62|325.92|328.62|325.92|328.58|325.88|2
1739170170000|2025-02-10 06:49:30|328.65|325.95|328.64|325.94|328.65|325.95|328.64|325.94|2
1739170180000|2025-02-10 06:49:40|328.63|325.93|328.68|325.98|328.7|326|328.63|325.93|15
1739170190000|2025-02-10 06:49:50|328.67|325.97|328.62|325.92|328.67|325.97|328.61|325.91|9
1739170200000|2025-02-10 06:50:00|328.61|325.91|328.6|325.9|328.61|325.91|328.51|325.81|7
1739170210000|2025-02-10 06:50:10|328.61|325.91|328.83|326.13|328.83|326.13|328.61|325.91|10
1739170220000|2025-02-10 06:50:20|328.84|326.14|328.96|326.26|328.98|326.28|328.84|326.14|6
1739170230000|2025-02-10 06:50:30|328.94|326.24|328.95|326.25|328.97|326.27|328.93|326.23|6
1739170240000|2025-02-10 06:50:40|328.97|326.27|328.87|326.17|328.97|326.27|328.87|326.17|3
1739170250000|2025-02-10 06:50:50|328.88|326.18|329.22|326.52|329.22|326.52|328.87|326.17|15
1739170260000|2025-02-10 06:51:00|329.24|326.54|329.3|326.6|329.34|326.64|329.24|326.54|12
1739170270000|2025-02-10 06:51:10|329.34|326.64|329.28|326.58|329.36|326.66|329.28|326.58|9
1739170280000|2025-02-10 06:51:20|329.3|326.6|329.34|326.64|329.35|326.65|329.3|326.6|7
1739170290000|2025-02-10 06:51:30|329.37|326.67|329.36|326.66|329.41|326.71|329.35|326.65|11
1739170300000|2025-02-10 06:51:40|329.37|326.67|329.21|326.51|329.37|326.67|329.21|326.51|7
1739170310000|2025-02-10 06:51:50|329.2|326.5|329.15|326.45|329.2|326.5|329.15|326.45|2
1739170320000|2025-02-10 06:52:00|329.14|326.44|329.14|326.44|329.19|326.49|329.12|326.42|11
1739170330000|2025-02-10 06:52:10|329.15|326.45|329.25|326.55|329.32|326.62|329.15|326.45|8
1739170340000|2025-02-10 06:52:20|329.26|326.56|329.12|326.42|329.3|326.6|329.12|326.42|9
1739170350000|2025-02-10 06:52:30|329.13|326.43|329.11|326.41|329.15|326.45|329.1|326.4|6
1739170360000|2025-02-10 06:52:40|329.12|326.42|329.23|326.53|329.24|326.54|329.12|326.42|11
1739170380000|2025-02-10 06:53:00|329.24|326.54|329.19|326.49|329.24|326.54|329.19|326.49|2
1739170390000|2025-02-10 06:53:10|329.2|326.5|329.1|326.4|329.2|326.5|329.09|326.39|9
1739170400000|2025-02-10 06:53:20|329.11|326.41|329.08|326.38|329.12|326.42|329.08|326.38|3
1739170410000|2025-02-10 06:53:30|329.09|326.39|329.2|326.5|329.21|326.51|329.09|326.39|10
1739170420000|2025-02-10 06:53:40|329.21|326.51|329.28|326.58|329.28|326.58|329.21|326.51|6
1739170430000|2025-02-10 06:53:50|329.29|326.59|329.24|326.54|329.29|326.59|329.24|326.54|3
1739170440000|2025-02-10 06:54:00|329.22|326.52|329.22|326.52|329.22|326.52|329.22|326.52|1
1739170450000|2025-02-10 06:54:10|329.21|326.51|329.27|326.57|329.27|326.57|329.21|326.51|8
1739170460000|2025-02-10 06:54:20|329.24|326.54|329.25|326.55|329.25|326.55|329.23|326.53|4
1739170470000|2025-02-10 06:54:30|329.26|326.56|329.33|326.63|329.33|326.63|329.22|326.52|11
1739170480000|2025-02-10 06:54:40|329.34|326.64|329.4|326.7|329.4|326.7|329.34|326.64|7
1739170490000|2025-02-10 06:54:50|329.41|326.71|329.37|326.67|329.41|326.71|329.37|326.67|3
1739170500000|2025-02-10 06:55:00|329.38|326.68|329.46|326.76|329.47|326.77|329.38|326.68|10
1739170510000|2025-02-10 06:55:10|329.47|326.77|329.25|326.55|329.47|326.77|329.25|326.55|11
1739170520000|2025-02-10 06:55:20|329.19|326.49|329.23|326.53|329.23|326.53|329.19|326.49|5
1739170530000|2025-02-10 06:55:30|329.2|326.5|329.16|326.46|329.23|326.53|329.15|326.45|7
1739170540000|2025-02-10 06:55:40|329.19|326.49|329.06|326.36|329.19|326.49|329.06|326.36|7
1739170550000|2025-02-10 06:55:50|329.04|326.34|329.18|326.48|329.23|326.53|329.03|326.33|8
1739170560000|2025-02-10 06:56:00|329.19|326.49|329.22|326.52|329.22|326.52|329.13|326.43|11
1739170570000|2025-02-10 06:56:10|329.23|326.53|329.38|326.68|329.38|326.68|329.23|326.53|8
1739170580000|2025-02-10 06:56:20|329.35|326.65|329.29|326.59|329.35|326.65|329.28|326.58|5
1739170590000|2025-02-10 06:56:30|329.18|326.48|329.17|326.47|329.25|326.55|329.14|326.44|9
1739170600000|2025-02-10 06:56:40|329.16|326.46|328.99|326.29|329.16|326.46|328.94|326.24|11
1739170610000|2025-02-10 06:56:50|329|326.3|329.12|326.42|329.12|326.42|329|326.3|10
1739170620000|2025-02-10 06:57:00|329.15|326.45|329.22|326.52|329.22|326.52|329.15|326.45|9
1739170630000|2025-02-10 06:57:10|329.3|326.6|329.37|326.67|329.38|326.68|329.26|326.56|15
1739170640000|2025-02-10 06:57:20|329.38|326.68|329.27|326.57|329.39|326.69|329.27|326.57|13
1739170650000|2025-02-10 06:57:30|329.28|326.58|329.47|326.77|329.47|326.77|329.28|326.58|13
1739170660000|2025-02-10 06:57:40|329.48|326.78|329.53|326.83|329.53|326.83|329.48|326.78|6
1739170670000|2025-02-10 06:57:50|329.54|326.84|329.7|327|329.7|327|329.54|326.84|13
1739170680000|2025-02-10 06:58:00|329.75|327.05|329.76|327.06|329.76|327.06|329.74|327.04|4
1739170690000|2025-02-10 06:58:10|329.77|327.07|329.76|327.06|329.78|327.08|329.76|327.06|4
1739170700000|2025-02-10 06:58:20|329.69|326.99|329.74|327.04|329.74|327.04|329.69|326.99|8
1739170710000|2025-02-10 06:58:30|329.75|327.05|329.87|327.17|329.87|327.17|329.75|327.05|10
1739170720000|2025-02-10 06:58:40|329.88|327.18|329.82|327.12|329.89|327.19|329.81|327.11|7
1739170730000|2025-02-10 06:58:50|329.83|327.13|330.01|327.31|330.01|327.31|329.83|327.13|7
1739170740000|2025-02-10 06:59:00|330.02|327.32|330.02|327.32|330.03|327.33|330.02|327.32|3
1739170750000|2025-02-10 06:59:10|329.96|327.26|329.84|327.14|329.96|327.26|329.83|327.13|7
1739170760000|2025-02-10 06:59:20|329.85|327.15|329.87|327.17|329.87|327.17|329.84|327.14|7
1739170770000|2025-02-10 06:59:30|329.9|327.2|329.85|327.15|329.9|327.2|329.85|327.15|3
1739170780000|2025-02-10 06:59:40|329.86|327.16|329.87|327.17|329.88|327.18|329.83|327.13|6
1739170790000|2025-02-10 06:59:50|329.89|327.19|330.05|327.35|330.06|327.36|329.89|327.19|10
1739170800000|2025-02-10 07:00:00|330.06|327.36|330.33|327.63|330.33|327.63|330.06|327.36|12
1739170810000|2025-02-10 07:00:10|330.36|327.66|330.71|328.01|330.71|328.01|330.36|327.66|19
1739170820000|2025-02-10 07:00:20|330.72|328.02|330.44|327.74|330.74|328.04|330.43|327.73|15
1739170830000|2025-02-10 07:00:30|330.45|327.75|330.48|327.78|330.5|327.8|330.44|327.74|9
1739170840000|2025-02-10 07:00:40|330.47|327.77|330.54|327.84|330.54|327.84|330.43|327.73|12
1739170850000|2025-02-10 07:00:50|330.56|327.86|330.51|327.81|330.56|327.86|330.47|327.77|13
1739170860000|2025-02-10 07:01:00|330.54|327.84|330.66|327.96|330.66|327.96|330.54|327.84|9
1739170870000|2025-02-10 07:01:10|330.73|328.03|330.89|328.19|330.89|328.19|330.69|327.99|14
1739170880000|2025-02-10 07:01:20|330.91|328.21|330.67|327.97|330.91|328.21|330.67|327.97|10
1739170890000|2025-02-10 07:01:30|330.66|327.96|330.44|327.74|330.66|327.96|330.44|327.74|10
1739170900000|2025-02-10 07:01:40|330.5|327.8|330.42|327.72|330.5|327.8|330.35|327.65|8
1739170910000|2025-02-10 07:01:50|330.41|327.71|330.52|327.82|330.52|327.82|330.4|327.7|12
1739170920000|2025-02-10 07:02:00|330.54|327.84|330.7|328|330.7|328|330.53|327.83|11
1739170930000|2025-02-10 07:02:10|330.74|328.04|330.84|328.14|330.84|328.14|330.73|328.03|11
1739170940000|2025-02-10 07:02:20|330.85|328.15|330.7|328|330.85|328.15|330.7|328|10
1739170950000|2025-02-10 07:02:30|330.71|328.01|330.74|328.04|330.75|328.05|330.62|327.92|9
1739170960000|2025-02-10 07:02:40|330.73|328.03|330.54|327.84|330.73|328.03|330.54|327.84|11
1739170970000|2025-02-10 07:02:50|330.53|327.83|330.51|327.81|330.53|327.83|330.51|327.81|3
1739170980000|2025-02-10 07:03:00|330.56|327.86|330.51|327.81|330.56|327.86|330.51|327.81|8
1739170990000|2025-02-10 07:03:10|330.52|327.82|330.59|327.89|330.59|327.89|330.52|327.82|8
1739171000000|2025-02-10 07:03:20|330.64|327.94|330.71|328.01|330.71|328.01|330.61|327.91|12
1739171010000|2025-02-10 07:03:30|330.68|327.98|330.43|327.73|330.68|327.98|330.43|327.73|10
1739171020000|2025-02-10 07:03:40|330.42|327.72|330.4|327.7|330.42|327.72|330.39|327.69|5
1739171030000|2025-02-10 07:03:50|330.41|327.71|330.4|327.7|330.46|327.76|330.4|327.7|9
1739171040000|2025-02-10 07:04:00|330.41|327.71|330.63|327.93|330.63|327.93|330.41|327.71|9
1739171050000|2025-02-10 07:04:10|330.64|327.94|330.77|328.07|330.77|328.07|330.64|327.94|9
1739171060000|2025-02-10 07:04:20|330.76|328.06|330.81|328.11|330.82|328.12|330.76|328.06|7
1739171070000|2025-02-10 07:04:30|330.87|328.17|330.81|328.11|330.87|328.17|330.81|328.11|7
1739171080000|2025-02-10 07:04:40|330.8|328.1|330.87|328.17|330.88|328.18|330.8|328.1|6
1739171090000|2025-02-10 07:04:50|330.86|328.16|330.83|328.13|330.91|328.21|330.83|328.13|7
1739171100000|2025-02-10 07:05:00|330.76|328.06|330.92|328.22|330.92|328.22|330.75|328.05|10
1739171110000|2025-02-10 07:05:10|330.93|328.23|330.79|328.09|330.97|328.27|330.78|328.08|10
1739171120000|2025-02-10 07:05:20|330.77|328.07|330.46|327.76|330.77|328.07|330.46|327.76|17
1739171130000|2025-02-10 07:05:30|330.45|327.75|330.32|327.62|330.45|327.75|330.32|327.62|11
1739171140000|2025-02-10 07:05:40|330.31|327.61|330.23|327.53|330.31|327.61|330.22|327.52|8
1739171150000|2025-02-10 07:05:50|330.22|327.52|330.2|327.5|330.22|327.52|330.17|327.47|9
1739171160000|2025-02-10 07:06:00|330.23|327.53|330.36|327.66|330.37|327.67|330.2|327.5|10
1739171170000|2025-02-10 07:06:10|330.34|327.64|330.18|327.48|330.34|327.64|330.18|327.48|10
1739171180000|2025-02-10 07:06:20|330.19|327.49|330.35|327.65|330.36|327.66|330.19|327.49|9
1739171190000|2025-02-10 07:06:30|330.34|327.64|330.41|327.71|330.41|327.71|330.3|327.6|8
1739171200000|2025-02-10 07:06:40|330.42|327.72|330.49|327.79|330.53|327.83|330.42|327.72|9
1739171210000|2025-02-10 07:06:50|330.46|327.76|330.34|327.64|330.46|327.76|330.34|327.64|14
1739171220000|2025-02-10 07:07:00|330.33|327.63|330.33|327.63|330.36|327.66|330.31|327.61|7
1739171230000|2025-02-10 07:07:10|330.34|327.64|330.36|327.66|330.38|327.68|330.34|327.64|8
1739171240000|2025-02-10 07:07:20|330.4|327.7|330.48|327.78|330.48|327.78|330.4|327.7|4
1739171250000|2025-02-10 07:07:30|330.47|327.77|330.48|327.78|330.48|327.78|330.46|327.76|4
1739171260000|2025-02-10 07:07:40|330.52|327.82|330.54|327.84|330.54|327.84|330.51|327.81|5
1739171270000|2025-02-10 07:07:50|330.58|327.88|330.55|327.85|330.58|327.88|330.55|327.85|4
1739171280000|2025-02-10 07:08:00|330.6|327.9|330.72|328.02|330.72|328.02|330.59|327.89|5
1739171310000|2025-02-10 07:08:30|330.71|328.01|330.66|327.96|330.71|328.01|330.66|327.96|4
1739171320000|2025-02-10 07:08:40|330.65|327.95|330.64|327.94|330.65|327.95|330.64|327.94|2
1739171330000|2025-02-10 07:08:50|330.63|327.93|330.5|327.8|330.63|327.93|330.5|327.8|6
1739171340000|2025-02-10 07:09:00|330.49|327.79|330.44|327.74|330.49|327.79|330.42|327.72|7
1739171350000|2025-02-10 07:09:10|330.48|327.78|330.51|327.81|330.56|327.86|330.48|327.78|11
1739171360000|2025-02-10 07:09:20|330.5|327.8|330.38|327.68|330.5|327.8|330.38|327.68|7
1739171370000|2025-02-10 07:09:30|330.37|327.67|330.29|327.59|330.37|327.67|330.25|327.55|7
1739171380000|2025-02-10 07:09:40|330.36|327.66|330.27|327.57|330.36|327.66|330.27|327.57|8
1739171390000|2025-02-10 07:09:50|330.24|327.54|330.15|327.45|330.25|327.55|330.15|327.45|8
1739171400000|2025-02-10 07:10:00|330.14|327.44|330.11|327.41|330.16|327.46|330.1|327.4|6
1739171410000|2025-02-10 07:10:10|330.12|327.42|330.08|327.38|330.15|327.45|330.08|327.38|6
1739171420000|2025-02-10 07:10:20|330.09|327.39|330.11|327.41|330.14|327.44|330.02|327.32|10
1739171430000|2025-02-10 07:10:30|330.14|327.44|330.08|327.38|330.15|327.45|330.08|327.38|7
1739171440000|2025-02-10 07:10:40|330.07|327.37|330.06|327.36|330.11|327.41|330.05|327.35|7
1739171450000|2025-02-10 07:10:50|330.07|327.37|330.03|327.33|330.09|327.39|330.03|327.33|5
1739171460000|2025-02-10 07:11:00|330.02|327.32|330.04|327.34|330.09|327.39|330.02|327.32|6
1739171470000|2025-02-10 07:11:10|330.03|327.33|330.23|327.53|330.23|327.53|330.03|327.33|9
1739171480000|2025-02-10 07:11:20|330.26|327.56|330.17|327.47|330.26|327.56|330.17|327.47|11
1739171490000|2025-02-10 07:11:30|330.18|327.48|330.17|327.47|330.2|327.5|330.17|327.47|5
1739171500000|2025-02-10 07:11:40|330.16|327.46|330.16|327.46|330.16|327.46|330.16|327.46|1
1739171510000|2025-02-10 07:11:50|330.15|327.45|330.18|327.48|330.19|327.49|330.15|327.45|3
1739171520000|2025-02-10 07:12:00|330.17|327.47|330.12|327.42|330.21|327.51|330.12|327.42|10
1739171530000|2025-02-10 07:12:10|330.11|327.41|330.09|327.39|330.11|327.41|330.09|327.39|3
1739171540000|2025-02-10 07:12:20|330.1|327.4|330.1|327.4|330.1|327.4|330.1|327.4|1
1739171550000|2025-02-10 07:12:30|330.07|327.37|330.11|327.41|330.12|327.42|330.07|327.37|3
1739171560000|2025-02-10 07:12:40|330.1|327.4|330.13|327.43|330.13|327.43|330.1|327.4|4
1739171570000|2025-02-10 07:12:50|330.12|327.42|330.13|327.43|330.13|327.43|330.12|327.42|2
1739171580000|2025-02-10 07:13:00|330.18|327.48|330.15|327.45|330.18|327.48|330.15|327.45|4
1739171590000|2025-02-10 07:13:10|330.18|327.48|330.2|327.5|330.2|327.5|330.17|327.47|5
1739171600000|2025-02-10 07:13:20|330.21|327.51|330.21|327.51|330.21|327.51|330.21|327.51|1
1739171610000|2025-02-10 07:13:30|330.17|327.47|330.09|327.39|330.17|327.47|330.08|327.38|9
1739171620000|2025-02-10 07:13:40|330.08|327.38|329.97|327.27|330.08|327.38|329.97|327.27|7
1739171630000|2025-02-10 07:13:50|329.98|327.28|330.1|327.4|330.1|327.4|329.98|327.28|8
1739171640000|2025-02-10 07:14:00|330.11|327.41|330.19|327.49|330.19|327.49|330.11|327.41|6
1739171650000|2025-02-10 07:14:10|330.18|327.48|330.2|327.5|330.2|327.5|330.18|327.48|3
1739171660000|2025-02-10 07:14:20|330.16|327.46|330.18|327.48|330.18|327.48|330.14|327.44|4
1739171670000|2025-02-10 07:14:30|330.19|327.49|330.19|327.49|330.19|327.49|330.14|327.44|5
1739171680000|2025-02-10 07:14:40|330.2|327.5|330.14|327.44|330.21|327.51|330.12|327.42|8
1739171690000|2025-02-10 07:14:50|330.13|327.43|330.11|327.41|330.13|327.43|330.07|327.37|9
1739171700000|2025-02-10 07:15:00|330.15|327.45|330.23|327.53|330.23|327.53|330.15|327.45|4
1739171710000|2025-02-10 07:15:10|330.18|327.48|330.3|327.6|330.34|327.64|330.17|327.47|12
1739171720000|2025-02-10 07:15:20|330.29|327.59|330.18|327.48|330.29|327.59|330.18|327.48|6
1739171730000|2025-02-10 07:15:30|330.17|327.47|330.04|327.34|330.17|327.47|329.98|327.28|16
1739171740000|2025-02-10 07:15:40|330.05|327.35|330.2|327.5|330.25|327.55|330.05|327.35|14
1739171750000|2025-02-10 07:15:50|330.19|327.49|330.1|327.4|330.19|327.49|330.1|327.4|7
1739171760000|2025-02-10 07:16:00|330.09|327.39|330.13|327.43|330.13|327.43|330.06|327.36|6
1739171770000|2025-02-10 07:16:10|330.14|327.44|330.21|327.51|330.21|327.51|330.14|327.44|4
1739171780000|2025-02-10 07:16:20|330.22|327.52|330.37|327.67|330.37|327.67|330.21|327.51|12
1739171790000|2025-02-10 07:16:30|330.4|327.7|330.49|327.79|330.5|327.8|330.4|327.7|7
1739171800000|2025-02-10 07:16:40|330.53|327.83|330.57|327.87|330.57|327.87|330.52|327.82|9
1739171810000|2025-02-10 07:16:50|330.52|327.82|330.64|327.94|330.64|327.94|330.52|327.82|13
1739171820000|2025-02-10 07:17:00|330.65|327.95|330.63|327.93|330.7|328|330.63|327.93|9
1739171830000|2025-02-10 07:17:10|330.64|327.94|330.62|327.92|330.67|327.97|330.62|327.92|6
1739171840000|2025-02-10 07:17:20|330.64|327.94|330.6|327.9|330.64|327.94|330.59|327.89|8
1739171850000|2025-02-10 07:17:30|330.59|327.89|330.51|327.81|330.59|327.89|330.51|327.81|7
1739171860000|2025-02-10 07:17:40|330.47|327.77|330.4|327.7|330.47|327.77|330.4|327.7|6
1739171870000|2025-02-10 07:17:50|330.39|327.69|330.27|327.57|330.39|327.69|330.26|327.56|6
1739171880000|2025-02-10 07:18:00|330.28|327.58|330.21|327.51|330.29|327.59|330.21|327.51|10
1739171890000|2025-02-10 07:18:10|330.2|327.5|330.25|327.55|330.25|327.55|330.12|327.42|13
1739171900000|2025-02-10 07:18:20|330.28|327.58|330.27|327.57|330.31|327.61|330.27|327.57|8
1739171910000|2025-02-10 07:18:30|330.31|327.61|330.43|327.73|330.43|327.73|330.31|327.61|7
1739171920000|2025-02-10 07:18:40|330.44|327.74|330.51|327.81|330.51|327.81|330.44|327.74|7
1739171930000|2025-02-10 07:18:50|330.52|327.82|330.41|327.71|330.55|327.85|330.41|327.71|10
1739171940000|2025-02-10 07:19:00|330.4|327.7|330.44|327.74|330.44|327.74|330.37|327.67|8
1739171950000|2025-02-10 07:19:10|330.46|327.76|330.57|327.87|330.58|327.88|330.46|327.76|9
1739171960000|2025-02-10 07:19:20|330.58|327.88|330.63|327.93|330.63|327.93|330.57|327.87|7
1739171970000|2025-02-10 07:19:30|330.62|327.92|330.72|328.02|330.72|328.02|330.62|327.92|5
1739171980000|2025-02-10 07:19:40|330.71|328.01|330.71|328.01|330.73|328.03|330.71|328.01|4
1739171990000|2025-02-10 07:19:50|330.75|328.05|330.74|328.04|330.75|328.05|330.74|328.04|4
1739172000000|2025-02-10 07:20:00|330.73|328.03|330.74|328.04|330.75|328.05|330.71|328.01|8
1739172010000|2025-02-10 07:20:10|330.73|328.03|330.92|328.22|330.92|328.22|330.73|328.03|11
1739172020000|2025-02-10 07:20:20|330.93|328.23|330.92|328.22|330.93|328.23|330.92|328.22|2
1739172030000|2025-02-10 07:20:30|330.93|328.23|331.01|328.31|331.01|328.31|330.93|328.23|6
1739172040000|2025-02-10 07:20:40|331.02|328.32|331.01|328.31|331.02|328.32|331.01|328.31|2
1739172050000|2025-02-10 07:20:50|331.02|328.32|330.89|328.19|331.02|328.32|330.89|328.19|9
1739172060000|2025-02-10 07:21:00|330.9|328.2|331.02|328.32|331.02|328.32|330.88|328.18|12
1739172070000|2025-02-10 07:21:10|331.01|328.31|331.02|328.32|331.02|328.32|331|328.3|4
1739172080000|2025-02-10 07:21:20|330.96|328.26|330.8|328.1|330.96|328.26|330.8|328.1|14
1739172090000|2025-02-10 07:21:30|330.81|328.11|330.79|328.09|330.81|328.11|330.79|328.09|3
1739172100000|2025-02-10 07:21:40|330.8|328.1|330.59|327.89|330.8|328.1|330.59|327.89|8
1739172110000|2025-02-10 07:21:50|330.58|327.88|330.51|327.81|330.58|327.88|330.51|327.81|3
1739172120000|2025-02-10 07:22:00|330.5|327.8|330.11|327.41|330.5|327.8|330.11|327.41|15
1739172130000|2025-02-10 07:22:10|330.03|327.33|330.14|327.44|330.21|327.51|330|327.3|16
1739172140000|2025-02-10 07:22:20|330.13|327.43|330.33|327.63|330.34|327.64|330.07|327.37|10
1739172150000|2025-02-10 07:22:30|330.31|327.61|330.37|327.67|330.38|327.68|330.31|327.61|8
1739172160000|2025-02-10 07:22:40|330.35|327.65|330.34|327.64|330.35|327.65|330.31|327.61|7
1739172170000|2025-02-10 07:22:50|330.33|327.63|330.27|327.57|330.33|327.63|330.27|327.57|7
1739172180000|2025-02-10 07:23:00|330.26|327.56|330.34|327.64|330.34|327.64|330.08|327.38|17
1739172190000|2025-02-10 07:23:10|330.35|327.65|330.43|327.73|330.43|327.73|330.35|327.65|7
1739172200000|2025-02-10 07:23:20|330.44|327.74|330.44|327.74|330.47|327.77|330.44|327.74|7
1739172210000|2025-02-10 07:23:30|330.45|327.75|330.55|327.85|330.55|327.85|330.45|327.75|6
1739172220000|2025-02-10 07:23:40|330.56|327.86|330.53|327.83|330.56|327.86|330.48|327.78|5
1739172230000|2025-02-10 07:23:50|330.54|327.84|330.58|327.88|330.58|327.88|330.54|327.84|3
1739172240000|2025-02-10 07:24:00|330.57|327.87|330.59|327.89|330.64|327.94|330.57|327.87|9
1739172250000|2025-02-10 07:24:10|330.57|327.87|330.73|328.03|330.73|328.03|330.57|327.87|6
1739172260000|2025-02-10 07:24:20|330.71|328.01|330.73|328.03|330.75|328.05|330.71|328.01|7
1739172270000|2025-02-10 07:24:30|330.74|328.04|330.86|328.16|330.86|328.16|330.74|328.04|9
1739172280000|2025-02-10 07:24:40|330.87|328.17|330.8|328.1|330.89|328.19|330.8|328.1|7
1739172290000|2025-02-10 07:24:50|330.81|328.11|330.78|328.08|330.81|328.11|330.78|328.08|5
1739172300000|2025-02-10 07:25:00|330.8|328.1|330.76|328.06|330.82|328.12|330.76|328.06|9
1739172310000|2025-02-10 07:25:10|330.77|328.07|330.67|327.97|330.77|328.07|330.66|327.96|7
1739172320000|2025-02-10 07:25:20|330.7|328|330.73|328.03|330.73|328.03|330.7|328|4
1739172330000|2025-02-10 07:25:30|330.74|328.04|330.7|328|330.74|328.04|330.68|327.98|5
1739172340000|2025-02-10 07:25:40|330.71|328.01|330.72|328.02|330.74|328.04|330.69|327.99|10
1739172350000|2025-02-10 07:25:50|330.69|327.99|330.5|327.8|330.69|327.99|330.5|327.8|11
1739172360000|2025-02-10 07:26:00|330.49|327.79|330.57|327.87|330.57|327.87|330.47|327.77|10
1739172370000|2025-02-10 07:26:10|330.55|327.85|330.41|327.71|330.58|327.88|330.4|327.7|12
1739172380000|2025-02-10 07:26:20|330.42|327.72|330.45|327.75|330.45|327.75|330.42|327.72|4
1739172390000|2025-02-10 07:26:30|330.44|327.74|330.56|327.86|330.57|327.87|330.41|327.71|14
1739172400000|2025-02-10 07:26:40|330.57|327.87|330.7|328|330.7|328|330.57|327.87|3
1739172410000|2025-02-10 07:26:50|330.68|327.98|330.7|328|330.7|328|330.68|327.98|3
1739172420000|2025-02-10 07:27:00|330.67|327.97|330.51|327.81|330.67|327.97|330.5|327.8|8
1739172430000|2025-02-10 07:27:10|330.5|327.8|330.51|327.81|330.51|327.81|330.44|327.74|9
1739172440000|2025-02-10 07:27:20|330.5|327.8|330.51|327.81|330.51|327.81|330.45|327.75|7
1739172450000|2025-02-10 07:27:30|330.47|327.77|330.48|327.78|330.49|327.79|330.47|327.77|4
1739172460000|2025-02-10 07:27:40|330.47|327.77|330.59|327.89|330.6|327.9|330.43|327.73|11
1739172470000|2025-02-10 07:27:50|330.58|327.88|330.61|327.91|330.61|327.91|330.58|327.88|6
1739172480000|2025-02-10 07:28:00|330.62|327.92|330.72|328.02|330.72|328.02|330.62|327.92|6
1739172490000|2025-02-10 07:28:10|330.71|328.01|330.66|327.96|330.73|328.03|330.66|327.96|8
1739172500000|2025-02-10 07:28:20|330.62|327.92|330.6|327.9|330.62|327.92|330.6|327.9|2
1739172510000|2025-02-10 07:28:30|330.59|327.89|330.55|327.85|330.59|327.89|330.54|327.84|3
1739172520000|2025-02-10 07:28:40|330.54|327.84|330.47|327.77|330.54|327.84|330.46|327.76|9
1739172530000|2025-02-10 07:28:50|330.48|327.78|330.52|327.82|330.53|327.83|330.48|327.78|4
1739172540000|2025-02-10 07:29:00|330.54|327.84|330.55|327.85|330.58|327.88|330.5|327.8|7
1739172550000|2025-02-10 07:29:10|330.56|327.86|330.65|327.95|330.65|327.95|330.55|327.85|9
1739172570000|2025-02-10 07:29:30|330.66|327.96|330.68|327.98|330.8|328.1|330.66|327.96|11
1739172580000|2025-02-10 07:29:40|330.69|327.99|330.63|327.93|330.7|328|330.63|327.93|6
1739172590000|2025-02-10 07:29:50|330.64|327.94|330.64|327.94|330.64|327.94|330.64|327.94|1
1739172600000|2025-02-10 07:30:00|330.68|327.98|330.59|327.89|330.71|328.01|330.57|327.87|15
1739172610000|2025-02-10 07:30:10|330.53|327.83|330.5|327.8|330.55|327.85|330.49|327.79|11
1739172620000|2025-02-10 07:30:20|330.51|327.81|330.55|327.85|330.55|327.85|330.51|327.81|6
1739172630000|2025-02-10 07:30:30|330.52|327.82|330.29|327.59|330.52|327.82|330.29|327.59|8
1739172640000|2025-02-10 07:30:40|330.28|327.58|330.25|327.55|330.28|327.58|330.21|327.51|6
1739172650000|2025-02-10 07:30:50|330.26|327.56|330.34|327.64|330.35|327.65|330.26|327.56|8
1739172660000|2025-02-10 07:31:00|330.35|327.65|330.37|327.67|330.46|327.76|330.35|327.65|12
1739172670000|2025-02-10 07:31:10|330.36|327.66|330.22|327.52|330.36|327.66|330.22|327.52|9
1739172680000|2025-02-10 07:31:20|330.23|327.53|330.13|327.43|330.24|327.54|330.13|327.43|8
1739172690000|2025-02-10 07:31:30|330.14|327.44|330.02|327.32|330.14|327.44|329.99|327.29|9
1739172700000|2025-02-10 07:31:40|330.03|327.33|330.15|327.45|330.15|327.45|330.03|327.33|7
1739172710000|2025-02-10 07:31:50|330.16|327.46|330.24|327.54|330.24|327.54|330.16|327.46|5
1739172720000|2025-02-10 07:32:00|330.28|327.58|330.34|327.64|330.34|327.64|330.28|327.58|7
1739172730000|2025-02-10 07:32:10|330.35|327.65|330.35|327.65|330.44|327.74|330.35|327.65|7
1739172740000|2025-02-10 07:32:20|330.34|327.64|330.44|327.74|330.53|327.83|330.34|327.64|15
1739172750000|2025-02-10 07:32:30|330.54|327.84|330.55|327.85|330.55|327.85|330.49|327.79|6
1739172760000|2025-02-10 07:32:40|330.58|327.88|330.65|327.95|330.65|327.95|330.58|327.88|11
1739172770000|2025-02-10 07:32:50|330.66|327.96|330.67|327.97|330.68|327.98|330.63|327.93|6
1739172780000|2025-02-10 07:33:00|330.66|327.96|330.63|327.93|330.71|328.01|330.63|327.93|5
1739172790000|2025-02-10 07:33:10|330.7|328|330.91|328.21|330.91|328.21|330.67|327.97|8
1739172800000|2025-02-10 07:33:20|330.92|328.22|330.8|328.1|330.92|328.22|330.8|328.1|6
1739172810000|2025-02-10 07:33:30|330.75|328.05|330.74|328.04|330.79|328.09|330.74|328.04|8
1739172820000|2025-02-10 07:33:40|330.75|328.05|330.66|327.96|330.75|328.05|330.62|327.92|9
1739172830000|2025-02-10 07:33:50|330.67|327.97|330.71|328.01|330.72|328.02|330.67|327.97|5
1739172840000|2025-02-10 07:34:00|330.72|328.02|330.6|327.9|330.73|328.03|330.6|327.9|8
1739172850000|2025-02-10 07:34:10|330.61|327.91|330.67|327.97|330.68|327.98|330.61|327.91|7
1739172860000|2025-02-10 07:34:20|330.66|327.96|330.63|327.93|330.69|327.99|330.62|327.92|9
1739172870000|2025-02-10 07:34:30|330.62|327.92|330.64|327.94|330.64|327.94|330.59|327.89|8
1739172880000|2025-02-10 07:34:40|330.69|327.99|330.7|328|330.7|328|330.69|327.99|2
1739172890000|2025-02-10 07:34:50|330.71|328.01|330.71|328.01|330.71|328.01|330.71|328.01|1
1739172900000|2025-02-10 07:35:00|330.72|328.02|330.71|328.01|330.76|328.06|330.7|328|5
1739172910000|2025-02-10 07:35:10|330.74|328.04|330.69|327.99|330.77|328.07|330.68|327.98|9
1739172920000|2025-02-10 07:35:20|330.67|327.97|330.71|328.01|330.71|328.01|330.63|327.93|8
1739172930000|2025-02-10 07:35:30|330.7|328|330.83|328.13|330.83|328.13|330.7|328|14
1739172940000|2025-02-10 07:35:40|330.82|328.12|330.77|328.07|330.84|328.14|330.77|328.07|7
1739172950000|2025-02-10 07:35:50|330.74|328.04|330.77|328.07|330.8|328.1|330.72|328.02|5
1739172960000|2025-02-10 07:36:00|330.78|328.08|330.65|327.95|330.78|328.08|330.65|327.95|14
1739172970000|2025-02-10 07:36:10|330.64|327.94|330.64|327.94|330.67|327.97|330.64|327.94|5
1739172980000|2025-02-10 07:36:20|330.65|327.95|330.72|328.02|330.73|328.03|330.65|327.95|9
1739172990000|2025-02-10 07:36:30|330.73|328.03|330.84|328.14|330.87|328.17|330.73|328.03|10
1739173000000|2025-02-10 07:36:40|330.85|328.15|330.94|328.24|330.94|328.24|330.85|328.15|10
1739173010000|2025-02-10 07:36:50|330.92|328.22|330.77|328.07|330.92|328.22|330.77|328.07|9
1739173020000|2025-02-10 07:37:00|330.76|328.06|330.78|328.08|330.78|328.08|330.76|328.06|3
1739173030000|2025-02-10 07:37:10|330.75|328.05|330.69|327.99|330.75|328.05|330.67|327.97|8
1739173040000|2025-02-10 07:37:20|330.65|327.95|330.78|328.08|330.79|328.09|330.65|327.95|9
1739173050000|2025-02-10 07:37:30|330.81|328.11|330.89|328.19|330.89|328.19|330.81|328.11|4
1739173060000|2025-02-10 07:37:40|330.9|328.2|330.92|328.22|330.92|328.22|330.89|328.19|7
1739173070000|2025-02-10 07:37:50|330.91|328.21|330.96|328.26|330.99|328.29|330.91|328.21|7
1739173080000|2025-02-10 07:38:00|330.95|328.25|331.03|328.33|331.05|328.35|330.94|328.24|7
1739173090000|2025-02-10 07:38:10|331.04|328.34|331.13|328.43|331.13|328.43|331.04|328.34|8
1739173100000|2025-02-10 07:38:20|331.14|328.44|330.99|328.29|331.14|328.44|330.99|328.29|8
1739173110000|2025-02-10 07:38:30|331.01|328.31|331.09|328.39|331.11|328.41|331.01|328.31|10
1739173120000|2025-02-10 07:38:40|331.1|328.4|331.04|328.34|331.1|328.4|331.04|328.34|10
1739173130000|2025-02-10 07:38:50|331|328.3|330.99|328.29|331.04|328.34|330.99|328.29|10
1739173140000|2025-02-10 07:39:00|331|328.3|331.05|328.35|331.06|328.36|331|328.3|5
1739173150000|2025-02-10 07:39:10|331.04|328.34|331.02|328.32|331.04|328.34|331|328.3|8
1739173160000|2025-02-10 07:39:20|331.03|328.33|331.04|328.34|331.04|328.34|331.03|328.33|2
1739173170000|2025-02-10 07:39:30|331.07|328.37|331.08|328.38|331.08|328.38|331.07|328.37|2
1739173180000|2025-02-10 07:39:40|331.09|328.39|330.97|328.27|331.1|328.4|330.97|328.27|6
1739173200000|2025-02-10 07:40:00|330.95|328.25|330.94|328.24|330.95|328.25|330.92|328.22|5
1739173210000|2025-02-10 07:40:10|330.95|328.25|330.95|328.25|330.95|328.25|330.95|328.25|1
1739173220000|2025-02-10 07:40:20|330.94|328.24|330.94|328.24|330.96|328.26|330.91|328.21|5
1739173230000|2025-02-10 07:40:30|330.92|328.22|330.84|328.14|330.93|328.23|330.82|328.12|10
1739173240000|2025-02-10 07:40:40|330.81|328.11|330.81|328.11|330.84|328.14|330.8|328.1|9
1739173250000|2025-02-10 07:40:50|330.85|328.15|330.85|328.15|330.85|328.15|330.82|328.12|5
1739173260000|2025-02-10 07:41:00|330.86|328.16|330.83|328.13|330.94|328.24|330.83|328.13|10
1739173270000|2025-02-10 07:41:10|330.82|328.12|330.85|328.15|330.86|328.16|330.82|328.12|3
1739173280000|2025-02-10 07:41:20|330.82|328.12|330.63|327.93|330.82|328.12|330.63|327.93|10
1739173290000|2025-02-10 07:41:30|330.62|327.92|330.55|327.85|330.62|327.92|330.54|327.84|11
1739173300000|2025-02-10 07:41:40|330.53|327.83|330.58|327.88|330.58|327.88|330.52|327.82|5
1739173310000|2025-02-10 07:41:50|330.62|327.92|330.59|327.89|330.62|327.92|330.56|327.86|8
1739173320000|2025-02-10 07:42:00|330.58|327.88|330.61|327.91|330.61|327.91|330.57|327.87|10
1739173330000|2025-02-10 07:42:10|330.57|327.87|330.62|327.92|330.63|327.93|330.53|327.83|11
1739173340000|2025-02-10 07:42:20|330.63|327.93|330.73|328.03|330.73|328.03|330.63|327.93|5
1739173350000|2025-02-10 07:42:30|330.74|328.04|330.83|328.13|330.83|328.13|330.74|328.04|7
1739173360000|2025-02-10 07:42:40|330.85|328.15|330.85|328.15|330.85|328.15|330.85|328.15|1
1739173370000|2025-02-10 07:42:50|330.84|328.14|330.84|328.14|330.84|328.14|330.84|328.14|1
1739173380000|2025-02-10 07:43:00|330.81|328.11|330.82|328.12|330.82|328.12|330.81|328.11|2
1739173390000|2025-02-10 07:43:10|330.81|328.11|330.91|328.21|330.91|328.21|330.74|328.04|11
1739173400000|2025-02-10 07:43:20|330.92|328.22|330.9|328.2|330.94|328.24|330.9|328.2|6
1739173410000|2025-02-10 07:43:30|330.89|328.19|330.98|328.28|330.98|328.28|330.86|328.16|14
1739173420000|2025-02-10 07:43:40|331.01|328.31|331.14|328.44|331.14|328.44|331|328.3|13
1739173430000|2025-02-10 07:43:50|331.15|328.45|331.12|328.42|331.17|328.47|331.12|328.42|5
1739173440000|2025-02-10 07:44:00|331.09|328.39|331.12|328.42|331.12|328.42|331.09|328.39|5
1739173450000|2025-02-10 07:44:10|331.13|328.43|331.13|328.43|331.17|328.47|331.12|328.42|7
1739173460000|2025-02-10 07:44:20|331.14|328.44|331.05|328.35|331.14|328.44|331.04|328.34|8
1739173470000|2025-02-10 07:44:30|331.06|328.36|331.1|328.4|331.1|328.4|331.06|328.36|5
1739173480000|2025-02-10 07:44:40|331.11|328.41|330.98|328.28|331.11|328.41|330.98|328.28|9
1739173490000|2025-02-10 07:44:50|330.97|328.27|330.98|328.28|330.98|328.28|330.97|328.27|4
1739173500000|2025-02-10 07:45:00|330.99|328.29|331.13|328.43|331.13|328.43|330.92|328.22|18
1739173510000|2025-02-10 07:45:10|331.14|328.44|331.14|328.44|331.18|328.48|331.14|328.44|7
1739173520000|2025-02-10 07:45:20|331.13|328.43|331.09|328.39|331.13|328.43|331.09|328.39|3
1739173530000|2025-02-10 07:45:30|331.08|328.38|331.15|328.45|331.15|328.45|331.08|328.38|6
1739173540000|2025-02-10 07:45:40|331.1|328.4|331.08|328.38|331.1|328.4|331.08|328.38|3
1739173550000|2025-02-10 07:45:50|331.11|328.41|331.14|328.44|331.15|328.45|331.11|328.41|6
1739173560000|2025-02-10 07:46:00|331.13|328.43|331|328.3|331.13|328.43|331|328.3|7
1739173570000|2025-02-10 07:46:10|330.97|328.27|331|328.3|331|328.3|330.91|328.21|9
1739173580000|2025-02-10 07:46:20|331.01|328.31|330.99|328.29|331.03|328.33|330.97|328.27|10
1739173590000|2025-02-10 07:46:30|331|328.3|331.11|328.41|331.11|328.41|331|328.3|6
1739173600000|2025-02-10 07:46:40|331.12|328.42|331.17|328.47|331.17|328.47|331.11|328.41|9
1739173610000|2025-02-10 07:46:50|331.18|328.48|331.18|328.48|331.18|328.48|331.18|328.48|1
1739173620000|2025-02-10 07:47:00|331.19|328.49|331.17|328.47|331.21|328.51|331.16|328.46|5
1739173630000|2025-02-10 07:47:10|331.18|328.48|331.19|328.49|331.19|328.49|331.18|328.48|2
1739173640000|2025-02-10 07:47:20|331.16|328.46|330.88|328.18|331.16|328.46|330.88|328.18|10
1739173650000|2025-02-10 07:47:30|330.86|328.16|330.79|328.09|330.87|328.17|330.78|328.08|14
1739173660000|2025-02-10 07:47:40|330.77|328.07|330.72|328.02|330.77|328.07|330.72|328.02|3
1739173670000|2025-02-10 07:47:50|330.63|327.93|330.69|327.99|330.69|327.99|330.6|327.9|13
1739173680000|2025-02-10 07:48:00|330.74|328.04|330.77|328.07|330.82|328.12|330.67|327.97|11
1739173690000|2025-02-10 07:48:10|330.8|328.1|330.88|328.18|330.92|328.22|330.8|328.1|12
1739173700000|2025-02-10 07:48:20|330.89|328.19|330.98|328.28|330.98|328.28|330.89|328.19|5
1739173710000|2025-02-10 07:48:30|330.99|328.29|331.14|328.44|331.14|328.44|330.99|328.29|8
1739173720000|2025-02-10 07:48:40|331.15|328.45|331.02|328.32|331.15|328.45|331.02|328.32|4
1739173730000|2025-02-10 07:48:50|331|328.3|331.01|328.31|331.01|328.31|331|328.3|2
1739173740000|2025-02-10 07:49:00|331.02|328.32|331.12|328.42|331.12|328.42|331.02|328.32|6
1739173750000|2025-02-10 07:49:10|331.13|328.43|331.23|328.53|331.23|328.53|331.13|328.43|8
1739173760000|2025-02-10 07:49:20|331.25|328.55|331.31|328.61|331.33|328.63|331.25|328.55|7
1739173770000|2025-02-10 07:49:30|331.32|328.62|331.29|328.59|331.33|328.63|331.26|328.56|4
1739173780000|2025-02-10 07:49:40|331.3|328.6|331.27|328.57|331.3|328.6|331.27|328.57|2
1739173790000|2025-02-10 07:49:50|331.29|328.59|331.34|328.64|331.35|328.65|331.29|328.59|6
1739173800000|2025-02-10 07:50:00|331.32|328.62|331.21|328.51|331.33|328.63|331.21|328.51|10
1739173810000|2025-02-10 07:50:10|331.22|328.52|331.19|328.49|331.24|328.54|331.19|328.49|12
1739173820000|2025-02-10 07:50:20|331.22|328.52|331.2|328.5|331.23|328.53|331.2|328.5|7
1739173830000|2025-02-10 07:50:30|331.15|328.45|331.01|328.31|331.15|328.45|331.01|328.31|7
1739173840000|2025-02-10 07:50:40|331.02|328.32|331.11|328.41|331.11|328.41|331.02|328.32|7
1739173850000|2025-02-10 07:50:50|331.12|328.42|331.29|328.59|331.29|328.59|331.12|328.42|9
1739173860000|2025-02-10 07:51:00|331.3|328.6|331.28|328.58|331.31|328.61|331.28|328.58|3
1739173870000|2025-02-10 07:51:10|331.29|328.59|331.3|328.6|331.3|328.6|331.29|328.59|2
1739173880000|2025-02-10 07:51:20|331.31|328.61|331.3|328.6|331.33|328.63|331.3|328.6|4
1739173890000|2025-02-10 07:51:30|331.32|328.62|331.35|328.65|331.35|328.65|331.32|328.62|4
1739173900000|2025-02-10 07:51:40|331.32|328.62|331.35|328.65|331.35|328.65|331.32|328.62|4
1739173910000|2025-02-10 07:51:50|331.59|328.89|331.5|328.8|331.61|328.91|331.5|328.8|8
1739173920000|2025-02-10 07:52:00|331.47|328.77|331.65|328.95|331.67|328.97|331.43|328.73|19
1739173930000|2025-02-10 07:52:10|331.66|328.96|331.79|329.09|331.79|329.09|331.66|328.96|10
1739173940000|2025-02-10 07:52:20|331.8|329.1|331.7|329|331.8|329.1|331.7|329|10
1739173950000|2025-02-10 07:52:30|331.69|328.99|331.68|328.98|331.7|329|331.67|328.97|4
1739173960000|2025-02-10 07:52:40|331.69|328.99|331.75|329.05|331.75|329.05|331.69|328.99|3
1739173970000|2025-02-10 07:52:50|331.76|329.06|331.78|329.08|331.83|329.13|331.76|329.06|13
1739173980000|2025-02-10 07:53:00|331.79|329.09|331.88|329.18|331.9|329.2|331.79|329.09|12
1739173990000|2025-02-10 07:53:10|331.89|329.19|331.96|329.26|331.97|329.27|331.88|329.18|15
1739174000000|2025-02-10 07:53:20|331.99|329.29|332.07|329.37|332.07|329.37|331.97|329.27|14
1739174010000|2025-02-10 07:53:30|332.08|329.38|332.11|329.41|332.11|329.41|332.08|329.38|4
1739174020000|2025-02-10 07:53:40|332.12|329.42|332.14|329.44|332.16|329.46|332.12|329.42|7
1739174030000|2025-02-10 07:53:50|332.09|329.39|331.9|329.2|332.1|329.4|331.89|329.19|12
1739174040000|2025-02-10 07:54:00|331.91|329.21|331.91|329.21|331.91|329.21|331.9|329.2|3
1739174050000|2025-02-10 07:54:10|331.87|329.17|331.81|329.11|331.88|329.18|331.81|329.11|8
1739174060000|2025-02-10 07:54:20|331.8|329.1|331.81|329.11|331.82|329.12|331.78|329.08|6
1739174070000|2025-02-10 07:54:30|331.8|329.1|331.81|329.11|331.81|329.11|331.8|329.1|2
1739174080000|2025-02-10 07:54:40|331.83|329.13|331.82|329.12|331.83|329.13|331.81|329.11|4
1739174090000|2025-02-10 07:54:50|331.85|329.15|331.87|329.17|331.87|329.17|331.83|329.13|7
1739174100000|2025-02-10 07:55:00|331.88|329.18|331.93|329.23|331.93|329.23|331.88|329.18|5
1739174110000|2025-02-10 07:55:10|331.9|329.2|332.07|329.37|332.07|329.37|331.89|329.19|11
1739174120000|2025-02-10 07:55:20|332.08|329.38|332.08|329.38|332.12|329.42|332.07|329.37|7
1739174130000|2025-02-10 07:55:30|332.09|329.39|332.11|329.41|332.13|329.43|332.08|329.38|11
1739174140000|2025-02-10 07:55:40|332.16|329.46|332.2|329.5|332.2|329.5|332.15|329.45|13
1739174150000|2025-02-10 07:55:50|332.19|329.49|332.22|329.52|332.23|329.53|332.19|329.49|8
1739174160000|2025-02-10 07:56:00|332.21|329.51|332.25|329.55|332.27|329.57|332.21|329.51|6
1739174170000|2025-02-10 07:56:10|332.27|329.57|332.29|329.59|332.29|329.59|332.26|329.56|4
1739174180000|2025-02-10 07:56:20|332.3|329.6|332.17|329.47|332.31|329.61|332.16|329.46|4
1739174190000|2025-02-10 07:56:30|332.16|329.46|332.17|329.47|332.18|329.48|332.15|329.45|4
1739174200000|2025-02-10 07:56:40|332.16|329.46|332.22|329.52|332.22|329.52|332.16|329.46|6
1739174210000|2025-02-10 07:56:50|332.23|329.53|332.24|329.54|332.24|329.54|332.23|329.53|2
1739174220000|2025-02-10 07:57:00|332.26|329.56|332.15|329.45|332.26|329.56|332.15|329.45|10
1739174230000|2025-02-10 07:57:10|332.16|329.46|332.15|329.45|332.16|329.46|332.15|329.45|2
1739174240000|2025-02-10 07:57:20|332.19|329.49|332.28|329.58|332.28|329.58|332.19|329.49|9
1739174250000|2025-02-10 07:57:30|332.31|329.61|332.32|329.62|332.34|329.64|332.31|329.61|5
1739174270000|2025-02-10 07:57:50|332.35|329.65|332.35|329.65|332.35|329.65|332.35|329.65|1
1739174290000|2025-02-10 07:58:10|332.34|329.64|332.34|329.64|332.34|329.64|332.34|329.64|1
1739174300000|2025-02-10 07:58:20|332.32|329.62|332.26|329.56|332.32|329.62|332.26|329.56|4
1739174310000|2025-02-10 07:58:30|332.25|329.55|332.38|329.68|332.38|329.68|332.25|329.55|10
1739174320000|2025-02-10 07:58:40|332.37|329.67|332.31|329.61|332.37|329.67|332.31|329.61|5
1739174330000|2025-02-10 07:58:50|332.3|329.6|332.33|329.63|332.35|329.65|332.28|329.58|11
1739174340000|2025-02-10 07:59:00|332.27|329.57|332.24|329.54|332.27|329.57|332.24|329.54|4
1739174350000|2025-02-10 07:59:10|332.22|329.52|332.23|329.53|332.24|329.54|332.21|329.51|5
1739174360000|2025-02-10 07:59:20|332.22|329.52|332.22|329.52|332.24|329.54|332.22|329.52|4
1739174370000|2025-02-10 07:59:30|332.28|329.58|332.28|329.58|332.28|329.58|332.27|329.57|3
1739174390000|2025-02-10 07:59:50|332.29|329.59|332.27|329.57|332.29|329.59|332.27|329.57|2
1739174400000|2025-02-10 08:00:00|332.26|329.56|330.26|327.56|332.26|329.56|330.19|327.49|26
1739174410000|2025-02-10 08:00:10|330.22|327.52|330.84|328.14|330.86|328.16|330.22|327.52|13
1739174420000|2025-02-10 08:00:20|330.86|328.16|331.11|328.41|331.13|328.43|330.86|328.16|7
1739174430000|2025-02-10 08:00:30|331.18|328.48|331.34|328.64|331.34|328.64|331.18|328.48|7
1739174440000|2025-02-10 08:00:40|331.35|328.65|331.49|328.79|331.49|328.79|331.35|328.65|9
1739174450000|2025-02-10 08:00:50|331.52|328.82|331.57|328.87|331.61|328.91|331.52|328.82|5
1739174460000|2025-02-10 08:01:00|331.54|328.84|331.39|328.69|331.54|328.84|331.3|328.6|11
1739174470000|2025-02-10 08:01:10|331.43|328.73|331.61|328.91|331.61|328.91|331.43|328.73|5
1739174480000|2025-02-10 08:01:20|331.62|328.92|331.48|328.78|331.62|328.92|331.48|328.78|4
1739174490000|2025-02-10 08:01:30|331.52|328.82|331.35|328.65|331.57|328.87|331.33|328.63|14
1739174500000|2025-02-10 08:01:40|331.37|328.67|331.36|328.66|331.51|328.81|331.35|328.65|18
1739174510000|2025-02-10 08:01:50|331.32|328.62|331.3|328.6|331.32|328.62|331.3|328.6|5
1739174520000|2025-02-10 08:02:00|331.29|328.59|331.24|328.54|331.29|328.59|331.18|328.48|15
1739174530000|2025-02-10 08:02:10|331.21|328.51|331.21|328.51|331.21|328.51|331.17|328.47|8
1739174540000|2025-02-10 08:02:20|331.25|328.55|331.42|328.72|331.42|328.72|331.25|328.55|11
1739174550000|2025-02-10 08:02:30|331.43|328.73|331.67|328.97|331.68|328.98|331.43|328.73|10
1739174560000|2025-02-10 08:02:40|331.66|328.96|331.52|328.82|331.66|328.96|331.52|328.82|8
1739174570000|2025-02-10 08:02:50|331.53|328.83|331.65|328.95|331.65|328.95|331.53|328.83|6
1739174580000|2025-02-10 08:03:00|331.66|328.96|331.94|329.24|331.94|329.24|331.66|328.96|19
1739174590000|2025-02-10 08:03:10|331.95|329.25|332.02|329.32|332.03|329.33|331.93|329.23|10
1739174600000|2025-02-10 08:03:20|332.03|329.33|331.98|329.28|332.04|329.34|331.92|329.22|11
1739174610000|2025-02-10 08:03:30|331.99|329.29|331.85|329.15|332.02|329.32|331.84|329.14|13
1739174620000|2025-02-10 08:03:40|331.84|329.14|331.77|329.07|331.84|329.14|331.77|329.07|5
1739174630000|2025-02-10 08:03:50|331.76|329.06|331.67|328.97|331.76|329.06|331.66|328.96|12
1739174640000|2025-02-10 08:04:00|331.7|329|331.66|328.96|331.7|329|331.62|328.92|6
1739174650000|2025-02-10 08:04:10|331.65|328.95|331.64|328.94|331.67|328.97|331.59|328.89|9
1739174660000|2025-02-10 08:04:20|331.63|328.93|331.72|329.02|331.72|329.02|331.63|328.93|8
1739174670000|2025-02-10 08:04:30|331.73|329.03|331.83|329.13|331.83|329.13|331.73|329.03|10
1739174680000|2025-02-10 08:04:40|331.84|329.14|331.75|329.05|331.84|329.14|331.75|329.05|7
1739174690000|2025-02-10 08:04:50|331.76|329.06|331.92|329.22|331.92|329.22|331.76|329.06|11
1739174700000|2025-02-10 08:05:00|332.02|329.32|332.2|329.5|332.27|329.57|332|329.3|17
1739174710000|2025-02-10 08:05:10|332.21|329.51|332.37|329.67|332.39|329.69|332.2|329.5|18
1739174720000|2025-02-10 08:05:20|332.42|329.72|332.51|329.81|332.51|329.81|332.38|329.68|18
1739174730000|2025-02-10 08:05:30|332.52|329.82|332.51|329.81|332.54|329.84|332.48|329.78|11
1739174740000|2025-02-10 08:05:40|332.52|329.82|332.53|329.83|332.55|329.85|332.5|329.8|7
1739174750000|2025-02-10 08:05:50|332.52|329.82|332.6|329.9|332.61|329.91|332.51|329.81|10
1739174760000|2025-02-10 08:06:00|332.61|329.91|332.8|330.1|332.8|330.1|332.58|329.88|19
1739174770000|2025-02-10 08:06:10|332.85|330.15|333.24|330.54|333.61|330.91|332.81|330.11|26
1739174780000|2025-02-10 08:06:20|333.27|330.57|333.55|330.85|333.73|331.03|333.26|330.56|12
1739174790000|2025-02-10 08:06:30|333.54|330.84|333.6|330.9|333.6|330.9|333.46|330.76|12
1739174800000|2025-02-10 08:06:40|333.66|330.96|333.84|331.14|333.84|331.14|333.65|330.95|7
1739174810000|2025-02-10 08:06:50|333.85|331.15|333.78|331.08|333.88|331.18|333.78|331.08|13
1739174820000|2025-02-10 08:07:00|333.77|331.07|334.26|331.56|334.26|331.56|333.72|331.02|14
1739174830000|2025-02-10 08:07:10|334.23|331.53|334.14|331.44|334.23|331.53|334.14|331.44|7
1739174840000|2025-02-10 08:07:20|334.13|331.43|334.17|331.47|334.2|331.5|334.13|331.43|9
1739174850000|2025-02-10 08:07:30|334.18|331.48|334.28|331.58|334.35|331.65|334.18|331.48|6
1739174860000|2025-02-10 08:07:40|334.26|331.56|334.37|331.67|334.5|331.8|334.26|331.56|17
1739174870000|2025-02-10 08:07:50|334.4|331.7|334.38|331.68|334.4|331.7|334.32|331.62|10
1739174880000|2025-02-10 08:08:00|334.35|331.65|334.03|331.33|334.35|331.65|334.03|331.33|17
1739174890000|2025-02-10 08:08:10|334|331.3|333.71|331.01|334|331.3|333.71|331.01|10
1739174900000|2025-02-10 08:08:20|333.79|331.09|333.91|331.21|333.93|331.23|333.78|331.08|9
1739174910000|2025-02-10 08:08:30|333.9|331.2|333.96|331.26|333.96|331.26|333.86|331.16|9
1739174920000|2025-02-10 08:08:40|333.95|331.25|334.06|331.36|334.06|331.36|333.9|331.2|14
1739174930000|2025-02-10 08:08:50|334.05|331.35|334.15|331.45|334.15|331.45|334.03|331.33|9
1739174940000|2025-02-10 08:09:00|334.14|331.44|334.12|331.42|334.15|331.45|334.08|331.38|10
1739174950000|2025-02-10 08:09:10|334.13|331.43|334.15|331.45|334.26|331.56|334.13|331.43|10
1739174960000|2025-02-10 08:09:20|334.14|331.44|334.3|331.6|334.33|331.63|334.03|331.33|8
1739174970000|2025-02-10 08:09:30|334.29|331.59|334.05|331.35|334.29|331.59|334.04|331.34|11
1739174980000|2025-02-10 08:09:40|334.02|331.32|334.32|331.62|334.41|331.71|334.02|331.32|9
1739174990000|2025-02-10 08:09:50|334.33|331.63|334.37|331.67|334.38|331.68|334.33|331.63|5
1739175000000|2025-02-10 08:10:00|334.36|331.66|334.39|331.69|334.4|331.7|334.26|331.56|19
1739175010000|2025-02-10 08:10:10|334.42|331.72|334.7|332|334.81|332.11|334.42|331.72|19
1739175020000|2025-02-10 08:10:20|334.77|332.07|334.93|332.23|334.93|332.23|334.76|332.06|8
1739175030000|2025-02-10 08:10:30|334.92|332.22|334.95|332.25|334.95|332.25|334.89|332.19|12
1739175040000|2025-02-10 08:10:40|334.93|332.23|334.85|332.15|334.93|332.23|334.68|331.98|17
1739175050000|2025-02-10 08:10:50|334.86|332.16|334.9|332.2|334.93|332.23|334.86|332.16|7
1739175060000|2025-02-10 08:11:00|334.87|332.17|334.93|332.23|334.93|332.23|334.84|332.14|13
1739175070000|2025-02-10 08:11:10|334.91|332.21|334.8|332.1|334.91|332.21|334.8|332.1|6
1739175080000|2025-02-10 08:11:20|334.71|332.01|334.59|331.89|334.81|332.11|334.58|331.88|14
1739175090000|2025-02-10 08:11:30|334.63|331.93|334.54|331.84|334.69|331.99|334.54|331.84|7
1739175100000|2025-02-10 08:11:40|334.52|331.82|334.47|331.77|334.52|331.82|334.44|331.74|11
1739175110000|2025-02-10 08:11:50|334.48|331.78|334.63|331.93|334.63|331.93|334.48|331.78|9
1739175120000|2025-02-10 08:12:00|334.68|331.98|334.68|331.98|334.68|331.98|334.67|331.97|9
1739175130000|2025-02-10 08:12:10|334.64|331.94|334.41|331.71|334.64|331.94|334.41|331.71|13
1739175140000|2025-02-10 08:12:20|334.33|331.63|334.24|331.54|334.33|331.63|334.19|331.49|13
1739175150000|2025-02-10 08:12:30|334.28|331.58|334.42|331.72|334.42|331.72|334.28|331.58|11
1739175160000|2025-02-10 08:12:40|334.45|331.75|334.65|331.95|334.65|331.95|334.45|331.75|8
1739175170000|2025-02-10 08:12:50|334.63|331.93|334.35|331.65|334.63|331.93|334.35|331.65|9
1739175180000|2025-02-10 08:13:00|334.34|331.64|334.35|331.65|334.39|331.69|334.31|331.61|7
1739175190000|2025-02-10 08:13:10|334.36|331.66|334.45|331.75|334.45|331.75|334.32|331.62|13
1739175200000|2025-02-10 08:13:20|334.51|331.81|334.55|331.85|334.55|331.85|334.51|331.81|3
1739175210000|2025-02-10 08:13:30|334.54|331.84|334.51|331.81|334.54|331.84|334.5|331.8|7
1739175220000|2025-02-10 08:13:40|334.52|331.82|334.54|331.84|334.57|331.87|334.52|331.82|5
1739175230000|2025-02-10 08:13:50|334.57|331.87|334.52|331.82|334.65|331.95|334.52|331.82|10
1739175240000|2025-02-10 08:14:00|334.51|331.81|334.51|331.81|334.52|331.82|334.51|331.81|3
1739175250000|2025-02-10 08:14:10|334.5|331.8|334.63|331.93|334.63|331.93|334.49|331.79|11
1739175260000|2025-02-10 08:14:20|334.62|331.92|334.72|332.02|334.73|332.03|334.62|331.92|12
1739175270000|2025-02-10 08:14:30|334.79|332.09|334.81|332.11|334.85|332.15|334.79|332.09|8
1739175280000|2025-02-10 08:14:40|334.86|332.16|334.87|332.17|334.91|332.21|334.86|332.16|10
1739175290000|2025-02-10 08:14:50|334.86|332.16|334.92|332.22|334.92|332.22|334.84|332.14|8
1739175300000|2025-02-10 08:15:00|334.88|332.18|334.88|332.18|334.95|332.25|334.79|332.09|16
1739175310000|2025-02-10 08:15:10|334.87|332.17|334.86|332.16|334.89|332.19|334.82|332.12|10
1739175320000|2025-02-10 08:15:20|334.9|332.2|335.05|332.35|335.16|332.46|334.9|332.2|8
1739175330000|2025-02-10 08:15:30|335.04|332.34|335.33|332.63|335.33|332.63|335.01|332.31|16
1739175340000|2025-02-10 08:15:40|335.34|332.64|335.46|332.76|335.46|332.76|335.34|332.64|10
1739175350000|2025-02-10 08:15:50|335.42|332.72|335.49|332.79|335.64|332.94|335.41|332.71|17
1739175360000|2025-02-10 08:16:00|335.48|332.78|335.67|332.97|335.67|332.97|335.38|332.68|15
1739175370000|2025-02-10 08:16:10|335.68|332.98|335.69|332.99|335.75|333.05|335.68|332.98|8
1739175380000|2025-02-10 08:16:20|335.68|332.98|335.51|332.81|335.68|332.98|335.46|332.76|14
1739175390000|2025-02-10 08:16:30|335.55|332.85|335.48|332.78|335.66|332.96|335.43|332.73|10
1739175400000|2025-02-10 08:16:40|335.51|332.81|335.38|332.68|335.52|332.82|335.38|332.68|11
1739175410000|2025-02-10 08:16:50|335.39|332.69|335.12|332.42|335.39|332.69|335.11|332.41|18
1739175420000|2025-02-10 08:17:00|335.13|332.43|334.19|331.49|335.13|332.43|334.19|331.49|14
1739175430000|2025-02-10 08:17:10|334.09|331.39|333.85|331.15|334.09|331.39|333.77|331.07|14
1739175440000|2025-02-10 08:17:20|333.84|331.14|333.99|331.29|333.99|331.29|333.75|331.05|14
1739175450000|2025-02-10 08:17:30|333.98|331.28|333.93|331.23|333.98|331.28|333.93|331.23|7
1739175460000|2025-02-10 08:17:40|333.92|331.22|333.92|331.22|333.92|331.22|333.9|331.2|5
1739175470000|2025-02-10 08:17:50|333.93|331.23|333.97|331.27|333.99|331.29|333.93|331.23|4
1739175480000|2025-02-10 08:18:00|333.96|331.26|333.76|331.06|333.96|331.26|333.74|331.04|11
1739175490000|2025-02-10 08:18:10|333.8|331.1|334.03|331.33|334.06|331.36|333.8|331.1|11
1739175500000|2025-02-10 08:18:20|334.06|331.36|333.96|331.26|334.1|331.4|333.96|331.26|11
1739175510000|2025-02-10 08:18:30|333.99|331.29|334.28|331.58|334.28|331.58|333.99|331.29|12
1739175520000|2025-02-10 08:18:40|334.32|331.62|334.22|331.52|334.32|331.62|334.16|331.46|8
1739175530000|2025-02-10 08:18:50|334.21|331.51|334.18|331.48|334.29|331.59|334.18|331.48|8
1739175540000|2025-02-10 08:19:00|334.19|331.49|334.06|331.36|334.21|331.51|334.06|331.36|11
1739175550000|2025-02-10 08:19:10|334.05|331.35|334.04|331.34|334.18|331.48|334.03|331.33|15
1739175560000|2025-02-10 08:19:20|334.03|331.33|334.03|331.33|334.07|331.37|334.02|331.32|7
1739175570000|2025-02-10 08:19:30|334.02|331.32|333.78|331.08|334.02|331.32|333.77|331.07|5
1739175580000|2025-02-10 08:19:40|333.76|331.06|334.05|331.35|334.05|331.35|333.76|331.06|11
1739175590000|2025-02-10 08:19:50|334.04|331.34|334.13|331.43|334.13|331.43|334.03|331.33|8
1739175600000|2025-02-10 08:20:00|334.14|331.44|333.95|331.25|334.15|331.45|333.95|331.25|12
1739175610000|2025-02-10 08:20:10|333.96|331.26|333.82|331.12|333.96|331.26|333.78|331.08|10
1739175620000|2025-02-10 08:20:20|333.81|331.11|333.82|331.12|333.82|331.12|333.79|331.09|6
1739175630000|2025-02-10 08:20:30|333.81|331.11|333.97|331.27|333.97|331.27|333.8|331.1|9
1739175640000|2025-02-10 08:20:40|333.98|331.28|334.1|331.4|334.1|331.4|333.98|331.28|8
1739175650000|2025-02-10 08:20:50|334.11|331.41|334.14|331.44|334.14|331.44|334.08|331.38|10
1739175660000|2025-02-10 08:21:00|334.15|331.45|334.3|331.6|334.39|331.69|334.15|331.45|10
1739175670000|2025-02-10 08:21:10|334.29|331.59|334.29|331.59|334.3|331.6|334.25|331.55|9
1739175680000|2025-02-10 08:21:20|334.34|331.64|334.41|331.71|334.42|331.72|334.34|331.64|10
1739175690000|2025-02-10 08:21:30|334.36|331.66|334.49|331.79|334.49|331.79|334.35|331.65|13
1739175700000|2025-02-10 08:21:40|334.54|331.84|334.6|331.9|334.61|331.91|334.53|331.83|10
1739175710000|2025-02-10 08:21:50|334.61|331.91|334.86|332.16|334.96|332.26|334.61|331.91|14
1739175720000|2025-02-10 08:22:00|334.85|332.15|334.75|332.05|334.85|332.15|334.71|332.01|7
1739175730000|2025-02-10 08:22:10|334.74|332.04|334.84|332.14|334.84|332.14|334.64|331.94|18
1739175740000|2025-02-10 08:22:20|334.85|332.15|334.94|332.24|334.94|332.24|334.85|332.15|9
1739175750000|2025-02-10 08:22:30|334.95|332.25|334.93|332.23|334.97|332.27|334.93|332.23|4
1739175760000|2025-02-10 08:22:40|334.94|332.24|334.94|332.24|335.01|332.31|334.94|332.24|9
1739175770000|2025-02-10 08:22:50|334.93|332.23|334.92|332.22|334.93|332.23|334.84|332.14|8
1739175780000|2025-02-10 08:23:00|334.88|332.18|335.02|332.32|335.09|332.39|334.85|332.15|14
1739175790000|2025-02-10 08:23:10|335.03|332.33|335.03|332.33|335.04|332.34|334.97|332.27|7
1739175800000|2025-02-10 08:23:20|335.04|332.34|335.07|332.37|335.09|332.39|335.02|332.32|8
1739175810000|2025-02-10 08:23:30|335.17|332.47|334.88|332.18|335.17|332.47|334.88|332.18|18
1739175820000|2025-02-10 08:23:40|334.87|332.17|334.66|331.96|334.87|332.17|334.66|331.96|14
1739175830000|2025-02-10 08:23:50|334.68|331.98|334.62|331.92|334.72|332.02|334.62|331.92|8
1739175840000|2025-02-10 08:24:00|334.63|331.93|334.64|331.94|334.64|331.94|334.63|331.93|4
1739175850000|2025-02-10 08:24:10|334.63|331.93|334.45|331.75|334.63|331.93|334.4|331.7|13
1739175860000|2025-02-10 08:24:20|334.46|331.76|334.36|331.66|334.51|331.81|334.36|331.66|12
1739175870000|2025-02-10 08:24:30|334.32|331.62|334.26|331.56|334.32|331.62|334.25|331.55|8
1739175880000|2025-02-10 08:24:40|334.27|331.57|334.28|331.58|334.28|331.58|334.17|331.47|13
1739175890000|2025-02-10 08:24:50|334.29|331.59|334.32|331.62|334.32|331.62|334.26|331.56|4
1739175900000|2025-02-10 08:25:00|334.31|331.61|334.41|331.71|334.44|331.74|334.31|331.61|7
1739175910000|2025-02-10 08:25:10|334.51|331.81|334.53|331.83|334.54|331.84|334.46|331.76|12
1739175920000|2025-02-10 08:25:20|334.54|331.84|334.41|331.71|334.54|331.84|334.41|331.71|8
1739175930000|2025-02-10 08:25:30|334.42|331.72|334.54|331.84|334.55|331.85|334.41|331.71|13
1739175940000|2025-02-10 08:25:40|334.55|331.85|334.58|331.88|334.61|331.91|334.51|331.81|11
1739175950000|2025-02-10 08:25:50|334.59|331.89|334.65|331.95|334.65|331.95|334.59|331.89|5
1739175960000|2025-02-10 08:26:00|334.66|331.96|334.6|331.9|334.66|331.96|334.6|331.9|8
1739175970000|2025-02-10 08:26:10|334.56|331.86|334.72|332.02|334.72|332.02|334.55|331.85|12
1739175980000|2025-02-10 08:26:20|334.71|332.01|334.64|331.94|334.87|332.17|334.64|331.94|15
1739175990000|2025-02-10 08:26:30|334.6|331.9|334.56|331.86|334.6|331.9|334.56|331.86|4
1739176000000|2025-02-10 08:26:40|334.57|331.87|334.5|331.8|334.58|331.88|334.5|331.8|9
1739176010000|2025-02-10 08:26:50|334.52|331.82|334.36|331.66|334.52|331.82|334.33|331.63|11
1739176020000|2025-02-10 08:27:00|334.35|331.65|334.33|331.63|334.37|331.67|334.31|331.61|11
1739176030000|2025-02-10 08:27:10|334.29|331.59|334.14|331.44|334.29|331.59|334.11|331.41|16
1739176040000|2025-02-10 08:27:20|334.15|331.45|334.26|331.56|334.26|331.56|334.15|331.45|11
1739176050000|2025-02-10 08:27:30|334.27|331.57|334.02|331.32|334.27|331.57|334.02|331.32|14
1739176060000|2025-02-10 08:27:40|334.01|331.31|333.95|331.25|334.01|331.31|333.91|331.21|8
1739176070000|2025-02-10 08:27:50|333.93|331.23|333.93|331.23|333.94|331.24|333.88|331.18|9
1739176080000|2025-02-10 08:28:00|333.97|331.27|334.15|331.45|334.15|331.45|333.96|331.26|13
1739176090000|2025-02-10 08:28:10|334.17|331.47|334.25|331.55|334.25|331.55|334.17|331.47|8
1739176100000|2025-02-10 08:28:20|334.24|331.54|334.18|331.48|334.24|331.54|334.18|331.48|5
1739176110000|2025-02-10 08:28:30|334.17|331.47|334.18|331.48|334.2|331.5|334.17|331.47|4
1739176120000|2025-02-10 08:28:40|334.14|331.44|334.09|331.39|334.15|331.45|334.09|331.39|4
1739176130000|2025-02-10 08:28:50|334.1|331.4|334.28|331.58|334.36|331.66|334.1|331.4|16
1739176140000|2025-02-10 08:29:00|334.27|331.57|334.37|331.67|334.37|331.67|334.27|331.57|5
1739176150000|2025-02-10 08:29:10|334.4|331.7|334.51|331.81|334.51|331.81|334.4|331.7|8
1739176160000|2025-02-10 08:29:20|334.54|331.84|334.49|331.79|334.54|331.84|334.46|331.76|7
1739176170000|2025-02-10 08:29:30|334.53|331.83|334.54|331.84|334.54|331.84|334.52|331.82|6
1739176180000|2025-02-10 08:29:40|334.55|331.85|334.55|331.85|334.55|331.85|334.51|331.81|6
1739176190000|2025-02-10 08:29:50|334.56|331.86|334.61|331.91|334.61|331.91|334.54|331.84|8
1739176200000|2025-02-10 08:30:00|334.66|331.96|334.77|332.07|334.86|332.16|334.57|331.87|23
1739176210000|2025-02-10 08:30:10|334.76|332.06|334.54|331.84|334.76|332.06|334.52|331.82|14
1739176220000|2025-02-10 08:30:20|334.53|331.83|334.63|331.93|334.63|331.93|334.53|331.83|6
1739176230000|2025-02-10 08:30:30|334.62|331.92|334.54|331.84|334.62|331.92|334.54|331.84|7
1739176240000|2025-02-10 08:30:40|334.55|331.85|334.55|331.85|334.62|331.92|334.55|331.85|8
1739176250000|2025-02-10 08:30:50|334.54|331.84|334.55|331.85|334.55|331.85|334.49|331.79|6
1739176260000|2025-02-10 08:31:00|334.5|331.8|334.28|331.58|334.5|331.8|334.27|331.57|15
1739176270000|2025-02-10 08:31:10|334.23|331.53|334.36|331.66|334.36|331.66|334.22|331.52|16
1739176280000|2025-02-10 08:31:20|334.42|331.72|334.21|331.51|334.48|331.78|334.2|331.5|18
1739176290000|2025-02-10 08:31:30|334.2|331.5|334.4|331.7|334.41|331.71|334.16|331.46|17
1739176300000|2025-02-10 08:31:40|334.41|331.71|334.3|331.6|334.5|331.8|334.3|331.6|11
1739176310000|2025-02-10 08:31:50|334.29|331.59|334.17|331.47|334.29|331.59|334.14|331.44|12
1739176320000|2025-02-10 08:32:00|334.16|331.46|334.2|331.5|334.2|331.5|334.1|331.4|11
1739176330000|2025-02-10 08:32:10|334.21|331.51|334.29|331.59|334.29|331.59|334.21|331.51|6
1739176340000|2025-02-10 08:32:20|334.33|331.63|334.32|331.62|334.33|331.63|334.32|331.62|2
1739176350000|2025-02-10 08:32:30|334.27|331.57|334.29|331.59|334.3|331.6|334.24|331.54|10
1739176360000|2025-02-10 08:32:40|334.28|331.58|334.03|331.33|334.28|331.58|334.02|331.32|11
1739176370000|2025-02-10 08:32:50|334.04|331.34|334.1|331.4|334.12|331.42|334.04|331.34|12
1739176380000|2025-02-10 08:33:00|334.11|331.41|333.91|331.21|334.11|331.41|333.86|331.16|8
1739176390000|2025-02-10 08:33:10|333.96|331.26|334.01|331.31|334.13|331.43|333.96|331.26|9
1739176400000|2025-02-10 08:33:20|334.02|331.32|334.05|331.35|334.05|331.35|334.02|331.32|4
1739176410000|2025-02-10 08:33:30|334.04|331.34|334.01|331.31|334.04|331.34|333.99|331.29|6
1739176420000|2025-02-10 08:33:40|333.98|331.28|333.92|331.22|333.98|331.28|333.91|331.21|7
1739176430000|2025-02-10 08:33:50|333.95|331.25|333.92|331.22|333.95|331.25|333.88|331.18|8
1739176440000|2025-02-10 08:34:00|333.88|331.18|333.71|331.01|333.88|331.18|333.71|331.01|8
1739176450000|2025-02-10 08:34:10|333.72|331.02|333.71|331.01|333.75|331.05|333.71|331.01|7
1739176460000|2025-02-10 08:34:20|333.76|331.06|333.92|331.22|333.92|331.22|333.75|331.05|9
1739176470000|2025-02-10 08:34:30|333.93|331.23|334|331.3|334|331.3|333.91|331.21|7
1739176480000|2025-02-10 08:34:40|334.01|331.31|333.87|331.17|334.05|331.35|333.87|331.17|10
1739176490000|2025-02-10 08:34:50|333.88|331.18|333.74|331.04|333.92|331.22|333.72|331.02|10
1739176500000|2025-02-10 08:35:00|333.79|331.09|333.87|331.17|333.87|331.17|333.66|330.96|14
1739176510000|2025-02-10 08:35:10|333.83|331.13|333.93|331.23|333.95|331.25|333.83|331.13|9
1739176520000|2025-02-10 08:35:20|333.94|331.24|333.97|331.27|333.99|331.29|333.94|331.24|9
1739176530000|2025-02-10 08:35:30|333.93|331.23|333.85|331.15|333.93|331.23|333.74|331.04|7
1739176540000|2025-02-10 08:35:40|333.86|331.16|333.85|331.15|333.86|331.16|333.77|331.07|10
1739176550000|2025-02-10 08:35:50|333.86|331.16|334.04|331.34|334.04|331.34|333.85|331.15|9
1739176560000|2025-02-10 08:36:00|334.1|331.4|334.27|331.57|334.28|331.58|334.07|331.37|12
1739176570000|2025-02-10 08:36:10|334.28|331.58|334.34|331.64|334.34|331.64|334.28|331.58|7
1739176580000|2025-02-10 08:36:20|334.33|331.63|334.24|331.54|334.33|331.63|334.22|331.52|8
1739176590000|2025-02-10 08:36:30|334.2|331.5|334.24|331.54|334.26|331.56|334.13|331.43|9
1739176600000|2025-02-10 08:36:40|334.25|331.55|334.37|331.67|334.37|331.67|334.25|331.55|5
1739176610000|2025-02-10 08:36:50|334.44|331.74|334.46|331.76|334.46|331.76|334.43|331.73|6
1739176620000|2025-02-10 08:37:00|334.45|331.75|334.3|331.6|334.46|331.76|334.3|331.6|8
1739176630000|2025-02-10 08:37:10|334.25|331.55|334.15|331.45|334.26|331.56|334.15|331.45|9
1739176640000|2025-02-10 08:37:20|334.14|331.44|334.28|331.58|334.28|331.58|334.1|331.4|9
1739176650000|2025-02-10 08:37:30|334.27|331.57|334.43|331.73|334.43|331.73|334.27|331.57|12
1739176660000|2025-02-10 08:37:40|334.44|331.74|334.4|331.7|334.45|331.75|334.4|331.7|6
1739176670000|2025-02-10 08:37:50|334.39|331.69|334.32|331.62|334.39|331.69|334.29|331.59|8
1739176680000|2025-02-10 08:38:00|334.31|331.61|334.3|331.6|334.37|331.67|334.29|331.59|14
1739176690000|2025-02-10 08:38:10|334.29|331.59|334.37|331.67|334.37|331.67|334.29|331.59|13
1739176700000|2025-02-10 08:38:20|334.38|331.68|334.38|331.68|334.38|331.68|334.38|331.68|1
1739176710000|2025-02-10 08:38:30|334.48|331.78|334.49|331.79|334.53|331.83|334.48|331.78|10
1739176720000|2025-02-10 08:38:40|334.48|331.78|334.46|331.76|334.48|331.78|334.43|331.73|7
1739176730000|2025-02-10 08:38:50|334.42|331.72|334.48|331.78|334.48|331.78|334.42|331.72|7
1739176740000|2025-02-10 08:39:00|334.49|331.79|334.45|331.75|334.49|331.79|334.43|331.73|5
1739176750000|2025-02-10 08:39:10|334.46|331.76|334.39|331.69|334.46|331.76|334.39|331.69|6
1739176760000|2025-02-10 08:39:20|334.38|331.68|334.42|331.72|334.51|331.81|334.38|331.68|14
1739176770000|2025-02-10 08:39:30|334.46|331.76|334.6|331.9|334.6|331.9|334.45|331.75|8
1739176780000|2025-02-10 08:39:40|334.58|331.88|334.6|331.9|334.6|331.9|334.55|331.85|10
1739176790000|2025-02-10 08:39:50|334.61|331.91|334.57|331.87|334.61|331.91|334.56|331.86|4
1739176800000|2025-02-10 08:40:00|334.45|331.75|334.57|331.87|334.57|331.87|334.45|331.75|7
1739176810000|2025-02-10 08:40:10|334.58|331.88|334.7|332|334.7|332|334.58|331.88|10
1739176820000|2025-02-10 08:40:20|334.71|332.01|334.76|332.06|334.85|332.15|334.71|332.01|16
1739176830000|2025-02-10 08:40:30|334.79|332.09|334.74|332.04|334.8|332.1|334.74|332.04|6
1739176840000|2025-02-10 08:40:40|334.78|332.08|334.8|332.1|334.8|332.1|334.77|332.07|8
1739176850000|2025-02-10 08:40:50|334.76|332.06|334.85|332.15|334.85|332.15|334.76|332.06|7
1739176860000|2025-02-10 08:41:00|334.88|332.18|334.89|332.19|334.89|332.19|334.85|332.15|7
1739176870000|2025-02-10 08:41:10|334.88|332.18|334.82|332.12|334.9|332.2|334.82|332.12|11
1739176880000|2025-02-10 08:41:20|334.81|332.11|334.73|332.03|334.81|332.11|334.73|332.03|7
1739176890000|2025-02-10 08:41:30|334.78|332.08|334.78|332.08|334.78|332.08|334.78|332.08|1
1739176900000|2025-02-10 08:41:40|334.8|332.1|334.89|332.19|334.89|332.19|334.8|332.1|6
1739176910000|2025-02-10 08:41:50|334.88|332.18|334.78|332.08|334.88|332.18|334.78|332.08|8
1739176920000|2025-02-10 08:42:00|334.81|332.11|334.93|332.23|335.05|332.35|334.81|332.11|19
1739176930000|2025-02-10 08:42:10|334.94|332.24|335.02|332.32|335.02|332.32|334.94|332.24|5
1739176940000|2025-02-10 08:42:20|335.06|332.36|335.04|332.34|335.06|332.36|335.02|332.32|6
1739176950000|2025-02-10 08:42:30|335.03|332.33|334.99|332.29|335.03|332.33|334.95|332.25|7
1739176960000|2025-02-10 08:42:40|335|332.3|335.04|332.34|335.06|332.36|335|332.3|7
1739176970000|2025-02-10 08:42:50|335.05|332.35|335.04|332.34|335.05|332.35|334.99|332.29|10
1739176980000|2025-02-10 08:43:00|335.05|332.35|335|332.3|335.08|332.38|335|332.3|5
1739176990000|2025-02-10 08:43:10|335.01|332.31|335.04|332.34|335.04|332.34|335.01|332.31|4
1739177000000|2025-02-10 08:43:20|335.05|332.35|335.13|332.43|335.14|332.44|335.05|332.35|8
1739177010000|2025-02-10 08:43:30|335.14|332.44|335.19|332.49|335.2|332.5|335.14|332.44|6
1739177020000|2025-02-10 08:43:40|335.22|332.52|335.46|332.76|335.47|332.77|335.22|332.52|12
1739177030000|2025-02-10 08:43:50|335.47|332.77|335.49|332.79|335.55|332.85|335.47|332.77|9
1739177040000|2025-02-10 08:44:00|335.48|332.78|335.32|332.62|335.48|332.78|335.27|332.57|14
1739177050000|2025-02-10 08:44:10|335.33|332.63|335.4|332.7|335.4|332.7|335.25|332.55|11
1739177060000|2025-02-10 08:44:20|335.39|332.69|335.52|332.82|335.52|332.82|335.39|332.69|11
1739177070000|2025-02-10 08:44:30|335.51|332.81|335.44|332.74|335.52|332.82|335.41|332.71|9
1739177080000|2025-02-10 08:44:40|335.45|332.75|335.4|332.7|335.49|332.79|335.4|332.7|7
1739177090000|2025-02-10 08:44:50|335.42|332.72|335.38|332.68|335.45|332.75|335.36|332.66|7
1739177100000|2025-02-10 08:45:00|335.36|332.66|335.4|332.7|335.44|332.74|335.36|332.66|9
1739177110000|2025-02-10 08:45:10|335.41|332.71|335.51|332.81|335.51|332.81|335.41|332.71|7
1739177120000|2025-02-10 08:45:20|335.54|332.84|335.7|333|335.74|333.04|335.54|332.84|14
1739177130000|2025-02-10 08:45:30|335.73|333.03|335.54|332.84|335.73|333.03|335.54|332.84|18
1739177140000|2025-02-10 08:45:40|335.53|332.83|335.32|332.62|335.53|332.83|335.32|332.62|14
1739177150000|2025-02-10 08:45:50|335.31|332.61|335.19|332.49|335.31|332.61|335.19|332.49|7
1739177160000|2025-02-10 08:46:00|335.18|332.48|334.88|332.18|335.18|332.48|334.88|332.18|18
1739177170000|2025-02-10 08:46:10|334.93|332.23|335.38|332.68|335.38|332.68|334.93|332.23|14
1739177180000|2025-02-10 08:46:20|335.39|332.69|335.42|332.72|335.42|332.72|335.33|332.63|12
1739177190000|2025-02-10 08:46:30|335.41|332.71|335.3|332.6|335.41|332.71|335.3|332.6|16
1739177200000|2025-02-10 08:46:40|335.25|332.55|335.41|332.71|335.41|332.71|335.24|332.54|6
1739177210000|2025-02-10 08:46:50|335.34|332.64|335.28|332.58|335.36|332.66|335.27|332.57|10
1739177220000|2025-02-10 08:47:00|335.27|332.57|335.33|332.63|335.36|332.66|335.26|332.56|13
1739177230000|2025-02-10 08:47:10|335.26|332.56|335.34|332.64|335.35|332.65|335.26|332.56|14
1739177240000|2025-02-10 08:47:20|335.29|332.59|335.25|332.55|335.3|332.6|335.25|332.55|4
1739177250000|2025-02-10 08:47:30|335.2|332.5|335.25|332.55|335.32|332.62|335.18|332.48|9
1739177260000|2025-02-10 08:47:40|335.23|332.53|335.1|332.4|335.23|332.53|335.06|332.36|10
1739177270000|2025-02-10 08:47:50|335.11|332.41|335.12|332.42|335.14|332.44|335.09|332.39|6
1739177280000|2025-02-10 08:48:00|335.09|332.39|335.06|332.36|335.09|332.39|335.01|332.31|13
1739177290000|2025-02-10 08:48:10|335.05|332.35|335.12|332.42|335.12|332.42|335.04|332.34|9
1739177300000|2025-02-10 08:48:20|335.13|332.43|335.06|332.36|335.14|332.44|335.06|332.36|8
1739177310000|2025-02-10 08:48:30|335.03|332.33|335.05|332.35|335.05|332.35|334.96|332.26|12
1739177320000|2025-02-10 08:48:40|335.04|332.34|334.92|332.22|335.04|332.34|334.92|332.22|10
1739177330000|2025-02-10 08:48:50|334.89|332.19|334.81|332.11|334.89|332.19|334.76|332.06|9
1739177340000|2025-02-10 08:49:00|334.82|332.12|335.05|332.35|335.05|332.35|334.82|332.12|16
1739177350000|2025-02-10 08:49:10|335.06|332.36|335.01|332.31|335.06|332.36|334.98|332.28|10
1739177360000|2025-02-10 08:49:20|335|332.3|334.92|332.22|335.01|332.31|334.92|332.22|11
1739177370000|2025-02-10 08:49:30|334.91|332.21|334.92|332.22|334.92|332.22|334.91|332.21|2
1739177380000|2025-02-10 08:49:40|334.89|332.19|334.81|332.11|334.89|332.19|334.81|332.11|5
1739177390000|2025-02-10 08:49:50|334.82|332.12|334.8|332.1|334.88|332.18|334.8|332.1|9
1739177400000|2025-02-10 08:50:00|334.89|332.19|334.95|332.25|334.98|332.28|334.88|332.18|10
1739177410000|2025-02-10 08:50:10|334.91|332.21|334.72|332.02|334.91|332.21|334.72|332.02|13
1739177420000|2025-02-10 08:50:20|334.68|331.98|334.74|332.04|334.75|332.05|334.67|331.97|6
1739177430000|2025-02-10 08:50:30|334.71|332.01|334.76|332.06|334.76|332.06|334.71|332.01|7
1739177440000|2025-02-10 08:50:40|334.74|332.04|334.79|332.09|334.82|332.12|334.74|332.04|5
1739177450000|2025-02-10 08:50:50|334.78|332.08|334.79|332.09|334.8|332.1|334.78|332.08|4
1739177460000|2025-02-10 08:51:00|334.76|332.06|334.8|332.1|334.8|332.1|334.7|332|12
1739177470000|2025-02-10 08:51:10|334.82|332.12|335|332.3|335|332.3|334.82|332.12|7
1739177480000|2025-02-10 08:51:20|335.01|332.31|335.02|332.32|335.02|332.32|335|332.3|4
1739177490000|2025-02-10 08:51:30|335.01|332.31|334.96|332.26|335.01|332.31|334.96|332.26|9
1739177500000|2025-02-10 08:51:40|335.01|332.31|334.97|332.27|335.03|332.33|334.97|332.27|5
1739177510000|2025-02-10 08:51:50|334.95|332.25|334.93|332.23|334.95|332.25|334.92|332.22|5
1739177520000|2025-02-10 08:52:00|334.92|332.22|335.04|332.34|335.04|332.34|334.9|332.2|9
1739177530000|2025-02-10 08:52:10|335.03|332.33|335.11|332.41|335.16|332.46|335.03|332.33|12
1739177540000|2025-02-10 08:52:20|335.1|332.4|334.9|332.2|335.1|332.4|334.9|332.2|11
1739177550000|2025-02-10 08:52:30|334.91|332.21|334.96|332.26|334.96|332.26|334.89|332.19|9
1739177560000|2025-02-10 08:52:40|334.94|332.24|335.05|332.35|335.05|332.35|334.94|332.24|12
1739177570000|2025-02-10 08:52:50|335.08|332.38|335.05|332.35|335.08|332.38|335.04|332.34|6
1739177580000|2025-02-10 08:53:00|335.04|332.34|335|332.3|335.1|332.4|335|332.3|13
1739177590000|2025-02-10 08:53:10|334.99|332.29|335.18|332.48|335.18|332.48|334.98|332.28|12
1739177600000|2025-02-10 08:53:20|335.17|332.47|335.14|332.44|335.19|332.49|335.14|332.44|6
1739177610000|2025-02-10 08:53:30|335.13|332.43|335.1|332.4|335.13|332.43|335.1|332.4|5
1739177620000|2025-02-10 08:53:40|335.06|332.36|335.01|332.31|335.06|332.36|334.98|332.28|3
1739177630000|2025-02-10 08:53:50|334.99|332.29|335.03|332.33|335.03|332.33|334.94|332.24|7
1739177640000|2025-02-10 08:54:00|335.02|332.32|334.88|332.18|335.03|332.33|334.87|332.17|14
1739177650000|2025-02-10 08:54:10|334.84|332.14|334.82|332.12|334.84|332.14|334.82|332.12|5
1739177660000|2025-02-10 08:54:20|334.81|332.11|334.78|332.08|334.81|332.11|334.71|332.01|15
1739177670000|2025-02-10 08:54:30|334.79|332.09|334.89|332.19|334.89|332.19|334.75|332.05|12
1739177680000|2025-02-10 08:54:40|334.88|332.18|334.76|332.06|334.88|332.18|334.76|332.06|12
1739177690000|2025-02-10 08:54:50|334.77|332.07|334.86|332.16|334.86|332.16|334.77|332.07|8
1739177700000|2025-02-10 08:55:00|334.85|332.15|334.99|332.29|334.99|332.29|334.81|332.11|13
1739177710000|2025-02-10 08:55:10|335|332.3|335.07|332.37|335.08|332.38|335|332.3|6
1739177720000|2025-02-10 08:55:20|335.08|332.38|335.05|332.35|335.22|332.52|335.05|332.35|14
1739177730000|2025-02-10 08:55:30|335.04|332.34|334.96|332.26|335.04|332.34|334.96|332.26|6
1739177740000|2025-02-10 08:55:40|334.97|332.27|335.08|332.38|335.08|332.38|334.97|332.27|7
1739177750000|2025-02-10 08:55:50|335.12|332.42|335.12|332.42|335.12|332.42|335.12|332.42|1
1739177760000|2025-02-10 08:56:00|335.04|332.34|334.98|332.28|335.04|332.34|334.98|332.28|9
1739177770000|2025-02-10 08:56:10|334.99|332.29|335.13|332.43|335.13|332.43|334.99|332.29|7
1739177780000|2025-02-10 08:56:20|335.14|332.44|335.26|332.56|335.26|332.56|335.14|332.44|8
1739177790000|2025-02-10 08:56:30|335.27|332.57|335.16|332.46|335.28|332.58|335.15|332.45|7
1739177800000|2025-02-10 08:56:40|335.17|332.47|335.3|332.6|335.31|332.61|335.17|332.47|12
1739177810000|2025-02-10 08:56:50|335.29|332.59|335.22|332.52|335.29|332.59|335.22|332.52|7
1739177820000|2025-02-10 08:57:00|335.21|332.51|335.34|332.64|335.34|332.64|335.21|332.51|12
1739177830000|2025-02-10 08:57:10|335.33|332.63|335.26|332.56|335.37|332.67|335.26|332.56|9
1739177840000|2025-02-10 08:57:20|335.25|332.55|335.18|332.48|335.25|332.55|335.18|332.48|6
1739177850000|2025-02-10 08:57:30|335.17|332.47|335.51|332.81|335.51|332.81|335.17|332.47|16
1739177860000|2025-02-10 08:57:40|335.53|332.83|335.64|332.94|335.64|332.94|335.53|332.83|8
1739177870000|2025-02-10 08:57:50|335.65|332.95|335.65|332.95|335.66|332.96|335.65|332.95|3
1739177880000|2025-02-10 08:58:00|335.59|332.89|335.52|332.82|335.61|332.91|335.52|332.82|7
1739177890000|2025-02-10 08:58:10|335.5|332.8|335.45|332.75|335.5|332.8|335.45|332.75|7
1739177900000|2025-02-10 08:58:20|335.46|332.76|335.48|332.78|335.48|332.78|335.43|332.73|7
1739177910000|2025-02-10 08:58:30|335.47|332.77|335.45|332.75|335.48|332.78|335.45|332.75|4
1739177920000|2025-02-10 08:58:40|335.46|332.76|335.37|332.67|335.47|332.77|335.37|332.67|6
1739177930000|2025-02-10 08:58:50|335.35|332.65|335.24|332.54|335.35|332.65|335.24|332.54|12
1739177940000|2025-02-10 08:59:00|335.29|332.59|335.28|332.58|335.34|332.64|335.27|332.57|8
1739177950000|2025-02-10 08:59:10|335.27|332.57|335.11|332.41|335.27|332.57|335.11|332.41|16
1739177960000|2025-02-10 08:59:20|335.12|332.42|335.05|332.35|335.12|332.42|335.05|332.35|6
1739177970000|2025-02-10 08:59:30|335.1|332.4|335.08|332.38|335.1|332.4|335.08|332.38|3
1739177980000|2025-02-10 08:59:40|335.05|332.35|335.02|332.32|335.05|332.35|334.93|332.23|10
1739177990000|2025-02-10 08:59:50|335.01|332.31|334.99|332.29|335.01|332.31|334.99|332.29|3
1739178000000|2025-02-10 09:00:00|335.02|332.32|335.02|332.32|335.04|332.34|335.02|332.32|4
1739178010000|2025-02-10 09:00:10|335.04|332.34|335.29|332.59|335.29|332.59|335.04|332.34|14
1739178020000|2025-02-10 09:00:20|335.28|332.58|335.38|332.68|335.43|332.73|335.23|332.53|19
1739178030000|2025-02-10 09:00:30|335.39|332.69|335.64|332.94|335.64|332.94|335.35|332.65|19
1739178040000|2025-02-10 09:00:40|335.65|332.95|335.77|333.07|335.8|333.1|335.65|332.95|11
1739178050000|2025-02-10 09:00:50|335.76|333.06|335.84|333.14|335.85|333.15|335.76|333.06|9
1739178060000|2025-02-10 09:01:00|335.83|333.13|335.58|332.88|335.84|333.14|335.58|332.88|14
1739178070000|2025-02-10 09:01:10|335.57|332.87|335.77|333.07|335.77|333.07|335.55|332.85|11
1739178080000|2025-02-10 09:01:20|335.74|333.04|335.62|332.92|335.74|333.04|335.61|332.91|11
1739178090000|2025-02-10 09:01:30|335.7|333|335.77|333.07|335.77|333.07|335.68|332.98|12
1739178100000|2025-02-10 09:01:40|335.8|333.1|335.46|332.76|335.82|333.12|335.46|332.76|13
1739178110000|2025-02-10 09:01:50|335.45|332.75|335.23|332.53|335.45|332.75|335.18|332.48|16
1739178120000|2025-02-10 09:02:00|335.24|332.54|335.26|332.56|335.33|332.63|335.24|332.54|11
1739178130000|2025-02-10 09:02:10|335.25|332.55|335.19|332.49|335.25|332.55|335.19|332.49|6
1739178140000|2025-02-10 09:02:20|335.2|332.5|335.23|332.53|335.24|332.54|335.2|332.5|5
1739178150000|2025-02-10 09:02:30|335.24|332.54|335.26|332.56|335.26|332.56|335.2|332.5|7
1739178160000|2025-02-10 09:02:40|335.28|332.58|335.32|332.62|335.32|332.62|335.28|332.58|5
1739178170000|2025-02-10 09:02:50|335.31|332.61|335.39|332.69|335.39|332.69|335.25|332.55|13
1739178180000|2025-02-10 09:03:00|335.37|332.67|335.53|332.83|335.53|332.83|335.34|332.64|16
1739178190000|2025-02-10 09:03:10|335.57|332.87|335.81|333.11|335.84|333.14|335.57|332.87|19
1739178200000|2025-02-10 09:03:20|335.85|333.15|335.87|333.17|335.93|333.23|335.85|333.15|12
1739178210000|2025-02-10 09:03:30|335.88|333.18|335.67|332.97|335.89|333.19|335.63|332.93|14
1739178220000|2025-02-10 09:03:40|335.7|333|335.49|332.79|335.7|333|335.49|332.79|13
1739178230000|2025-02-10 09:03:50|335.5|332.8|335.54|332.84|335.58|332.88|335.5|332.8|15
1739178240000|2025-02-10 09:04:00|335.56|332.86|335.53|332.83|335.59|332.89|335.52|332.82|6
1739178250000|2025-02-10 09:04:10|335.52|332.82|335.34|332.64|335.52|332.82|335.34|332.64|9
1739178260000|2025-02-10 09:04:20|335.33|332.63|335.32|332.62|335.34|332.64|335.31|332.61|7
1739178270000|2025-02-10 09:04:30|335.33|332.63|335.29|332.59|335.35|332.65|335.29|332.59|5
1739178280000|2025-02-10 09:04:40|335.32|332.62|335.24|332.54|335.32|332.62|335.24|332.54|4
1739178290000|2025-02-10 09:04:50|335.23|332.53|335.16|332.46|335.23|332.53|335.16|332.46|7
1739178300000|2025-02-10 09:05:00|335.17|332.47|335.36|332.66|335.4|332.7|335.17|332.47|13
1739178310000|2025-02-10 09:05:10|335.37|332.67|335.44|332.74|335.45|332.75|335.37|332.67|8
1739178320000|2025-02-10 09:05:20|335.49|332.79|335.66|332.96|335.68|332.98|335.49|332.79|15
1739178330000|2025-02-10 09:05:30|335.57|332.87|335.54|332.84|335.57|332.87|335.54|332.84|4
1739178340000|2025-02-10 09:05:40|335.58|332.88|335.68|332.98|335.68|332.98|335.58|332.88|6
1739178350000|2025-02-10 09:05:50|335.69|332.99|335.67|332.97|335.69|332.99|335.67|332.97|2
1739178360000|2025-02-10 09:06:00|335.66|332.96|335.55|332.85|335.66|332.96|335.54|332.84|9
1739178370000|2025-02-10 09:06:10|335.54|332.84|335.34|332.64|335.54|332.84|335.34|332.64|16
1739178380000|2025-02-10 09:06:20|335.31|332.61|335.47|332.77|335.47|332.77|335.31|332.61|12
1739178390000|2025-02-10 09:06:30|335.48|332.78|335.52|332.82|335.52|332.82|335.47|332.77|7
1739178400000|2025-02-10 09:06:40|335.57|332.87|335.56|332.86|335.59|332.89|335.52|332.82|7
1739178410000|2025-02-10 09:06:50|335.57|332.87|335.56|332.86|335.58|332.88|335.5|332.8|12
1739178420000|2025-02-10 09:07:00|335.57|332.87|335.64|332.94|335.65|332.95|335.55|332.85|9
1739178430000|2025-02-10 09:07:10|335.63|332.93|335.64|332.94|335.65|332.95|335.63|332.93|6
1739178440000|2025-02-10 09:07:20|335.61|332.91|335.45|332.75|335.61|332.91|335.45|332.75|11
1739178450000|2025-02-10 09:07:30|335.44|332.74|335.39|332.69|335.44|332.74|335.36|332.66|8
1739178460000|2025-02-10 09:07:40|335.38|332.68|335.33|332.63|335.38|332.68|335.33|332.63|3
1739178470000|2025-02-10 09:07:50|335.32|332.62|335.29|332.59|335.34|332.64|335.29|332.59|7
1739178480000|2025-02-10 09:08:00|335.09|332.39|335.12|332.42|335.12|332.42|335.06|332.36|11
1739178490000|2025-02-10 09:08:10|335.11|332.41|335.23|332.53|335.23|332.53|334.9|332.2|15
1739178500000|2025-02-10 09:08:20|335.41|332.71|335.45|332.75|335.45|332.75|335.39|332.69|7
1739178510000|2025-02-10 09:08:30|335.44|332.74|335.3|332.6|335.44|332.74|335.3|332.6|11
1739178520000|2025-02-10 09:08:40|335.29|332.59|335.16|332.46|335.29|332.59|335.16|332.46|8
1739178530000|2025-02-10 09:08:50|335.17|332.47|335.29|332.59|335.29|332.59|335.17|332.47|10
1739178540000|2025-02-10 09:09:00|335.32|332.62|335.23|332.53|335.32|332.62|335.22|332.52|9
1739178550000|2025-02-10 09:09:10|335.21|332.51|335.13|332.43|335.21|332.51|335.13|332.43|13
1739178560000|2025-02-10 09:09:20|335.11|332.41|335.1|332.4|335.16|332.46|335.1|332.4|10
1739178570000|2025-02-10 09:09:30|335.09|332.39|334.99|332.29|335.09|332.39|334.99|332.29|8
1739178580000|2025-02-10 09:09:40|335|332.3|334.86|332.16|335|332.3|334.84|332.14|8
1739178590000|2025-02-10 09:09:50|334.85|332.15|334.86|332.16|334.92|332.22|334.85|332.15|6
1739178600000|2025-02-10 09:10:00|334.85|332.15|335.09|332.39|335.09|332.39|334.85|332.15|9
1739178610000|2025-02-10 09:10:10|335.08|332.38|335.2|332.5|335.2|332.5|335.08|332.38|7
1739178620000|2025-02-10 09:10:20|335.19|332.49|335.22|332.52|335.22|332.52|335.12|332.42|8
1739178630000|2025-02-10 09:10:30|335.21|332.51|335.12|332.42|335.21|332.51|335.12|332.42|7
1739178640000|2025-02-10 09:10:40|335.13|332.43|335.21|332.51|335.21|332.51|335.13|332.43|8
1739178650000|2025-02-10 09:10:50|335.22|332.52|335.21|332.51|335.24|332.54|335.2|332.5|7
1739178660000|2025-02-10 09:11:00|335.22|332.52|335.24|332.54|335.26|332.56|335.21|332.51|10
1739178670000|2025-02-10 09:11:10|335.23|332.53|335.24|332.54|335.31|332.61|335.22|332.52|11
1739178680000|2025-02-10 09:11:20|335.23|332.53|335.29|332.59|335.3|332.6|335.23|332.53|6
1739178690000|2025-02-10 09:11:30|335.3|332.6|335.32|332.62|335.32|332.62|335.29|332.59|4
1739178700000|2025-02-10 09:11:40|335.33|332.63|335.4|332.7|335.41|332.71|335.33|332.63|8
1739178710000|2025-02-10 09:11:50|335.44|332.74|335.43|332.73|335.44|332.74|335.37|332.67|8
1739178720000|2025-02-10 09:12:00|335.42|332.72|335.39|332.69|335.45|332.75|335.39|332.69|9
1739178730000|2025-02-10 09:12:10|335.38|332.68|335.2|332.5|335.38|332.68|335.2|332.5|15
1739178740000|2025-02-10 09:12:20|335.23|332.53|335.25|332.55|335.26|332.56|335.2|332.5|9
1739178750000|2025-02-10 09:12:30|335.24|332.54|335.27|332.57|335.27|332.57|335.24|332.54|4
1739178760000|2025-02-10 09:12:40|335.32|332.62|335.36|332.66|335.39|332.69|335.31|332.61|9
1739178770000|2025-02-10 09:12:50|335.35|332.65|335.33|332.63|335.35|332.65|335.33|332.63|5
1739178780000|2025-02-10 09:13:00|335.3|332.6|335.13|332.43|335.3|332.6|335.13|332.43|11
1739178790000|2025-02-10 09:13:10|335.12|332.42|334.78|332.08|335.12|332.42|334.78|332.08|19
1739178800000|2025-02-10 09:13:20|334.76|332.06|334.45|331.75|334.76|332.06|334.44|331.74|15
1739178810000|2025-02-10 09:13:30|334.44|331.74|334.44|331.74|334.45|331.75|334.36|331.66|12
1739178820000|2025-02-10 09:13:40|334.43|331.73|334.53|331.83|334.54|331.84|334.43|331.73|6
1739178830000|2025-02-10 09:13:50|334.52|331.82|334.53|331.83|334.54|331.84|334.51|331.81|4
1739178840000|2025-02-10 09:14:00|334.52|331.82|334.42|331.72|334.52|331.82|334.42|331.72|5
1739178850000|2025-02-10 09:14:10|334.41|331.71|334.51|331.81|334.51|331.81|334.41|331.71|4
1739178860000|2025-02-10 09:14:20|334.5|331.8|334.53|331.83|334.55|331.85|334.5|331.8|5
1739178870000|2025-02-10 09:14:30|334.55|331.85|334.54|331.84|334.55|331.85|334.54|331.84|2
1739178880000|2025-02-10 09:14:40|334.55|331.85|334.56|331.86|334.57|331.87|334.51|331.81|7
1739178890000|2025-02-10 09:14:50|334.55|331.85|334.5|331.8|334.55|331.85|334.5|331.8|5
1739178900000|2025-02-10 09:15:00|334.49|331.79|334.47|331.77|334.62|331.92|334.46|331.76|20
1739178910000|2025-02-10 09:15:10|334.46|331.76|334.4|331.7|334.48|331.78|334.38|331.68|9
1739178920000|2025-02-10 09:15:20|334.41|331.71|334.54|331.84|334.54|331.84|334.4|331.7|7
1739178930000|2025-02-10 09:15:30|334.53|331.83|334.52|331.82|334.54|331.84|334.52|331.82|4
1739178940000|2025-02-10 09:15:40|334.51|331.81|334.54|331.84|334.56|331.86|334.51|331.81|6
1739178950000|2025-02-10 09:15:50|334.58|331.88|334.55|331.85|334.58|331.88|334.55|331.85|4
1739178960000|2025-02-10 09:16:00|334.56|331.86|334.43|331.73|334.57|331.87|334.39|331.69|9
1739178970000|2025-02-10 09:16:10|334.41|331.71|334.23|331.53|334.41|331.71|334.23|331.53|8
1739178980000|2025-02-10 09:16:20|334.22|331.52|334.4|331.7|334.4|331.7|334.21|331.51|8
1739178990000|2025-02-10 09:16:30|334.42|331.72|334.59|331.89|334.59|331.89|334.42|331.72|11
1739179000000|2025-02-10 09:16:40|334.6|331.9|334.55|331.85|334.6|331.9|334.55|331.85|4
1739179010000|2025-02-10 09:16:50|334.54|331.84|334.5|331.8|334.54|331.84|334.5|331.8|4
1739179020000|2025-02-10 09:17:00|334.49|331.79|334.5|331.8|334.51|331.81|334.49|331.79|3
1739179030000|2025-02-10 09:17:10|334.49|331.79|334.44|331.74|334.49|331.79|334.39|331.69|7
1739179040000|2025-02-10 09:17:20|334.43|331.73|334.34|331.64|334.43|331.73|334.34|331.64|5
1739179050000|2025-02-10 09:17:30|334.35|331.65|334.36|331.66|334.36|331.66|334.35|331.65|2
1739179070000|2025-02-10 09:17:50|334.37|331.67|334.37|331.67|334.37|331.67|334.36|331.66|3
1739179080000|2025-02-10 09:18:00|334.44|331.74|334.52|331.82|334.52|331.82|334.41|331.71|8
1739179090000|2025-02-10 09:18:10|334.53|331.83|334.59|331.89|334.6|331.9|334.53|331.83|4
1739179100000|2025-02-10 09:18:20|334.58|331.88|334.8|332.1|334.8|332.1|334.57|331.87|15
1739179110000|2025-02-10 09:18:30|334.82|332.12|334.83|332.13|334.91|332.21|334.82|332.12|10
1739179120000|2025-02-10 09:18:40|334.82|332.12|334.8|332.1|334.82|332.12|334.8|332.1|2
1739179130000|2025-02-10 09:18:50|334.83|332.13|334.8|332.1|334.83|332.13|334.8|332.1|4
1739179140000|2025-02-10 09:19:00|334.84|332.14|334.94|332.24|334.94|332.24|334.84|332.14|5
1739179150000|2025-02-10 09:19:10|334.93|332.23|335.03|332.33|335.1|332.4|334.91|332.21|13
1739179160000|2025-02-10 09:19:20|335.02|332.32|334.99|332.29|335.02|332.32|334.99|332.29|4
1739179170000|2025-02-10 09:19:30|335.02|332.32|335.01|332.31|335.02|332.32|335.01|332.31|2
1739179180000|2025-02-10 09:19:40|335.03|332.33|335.12|332.42|335.12|332.42|335.03|332.33|4
1739179190000|2025-02-10 09:19:50|335.11|332.41|335.09|332.39|335.11|332.41|335.06|332.36|8
1739179200000|2025-02-10 09:20:00|335.08|332.38|335.08|332.38|335.08|332.38|335.08|332.38|1
1739179210000|2025-02-10 09:20:10|335.1|332.4|335.09|332.39|335.1|332.4|335.09|332.39|2
1739179220000|2025-02-10 09:20:20|335.2|332.5|335.28|332.58|335.28|332.58|335.2|332.5|6
1739179230000|2025-02-10 09:20:30|335.33|332.63|335.4|332.7|335.4|332.7|335.33|332.63|6
1739179250000|2025-02-10 09:20:50|335.36|332.66|335.2|332.5|335.36|332.66|335.2|332.5|8
1739179260000|2025-02-10 09:21:00|335.21|332.51|335.13|332.43|335.23|332.53|335.13|332.43|8
1739179270000|2025-02-10 09:21:10|335.12|332.42|334.98|332.28|335.13|332.43|334.98|332.28|9
1739179280000|2025-02-10 09:21:20|334.97|332.27|334.92|332.22|334.97|332.27|334.92|332.22|5
1739179290000|2025-02-10 09:21:30|334.91|332.21|334.77|332.07|334.91|332.21|334.7|332|10
1739179300000|2025-02-10 09:21:40|334.76|332.06|334.86|332.16|334.86|332.16|334.75|332.05|10
1739179310000|2025-02-10 09:21:50|334.83|332.13|334.75|332.05|334.85|332.15|334.74|332.04|11
1739179320000|2025-02-10 09:22:00|334.74|332.04|334.75|332.05|334.76|332.06|334.72|332.02|9
1739179330000|2025-02-10 09:22:10|334.74|332.04|334.7|332|334.74|332.04|334.7|332|6
1739179340000|2025-02-10 09:22:20|334.69|331.99|334.88|332.18|334.95|332.25|334.67|331.97|10
1739179350000|2025-02-10 09:22:30|334.87|332.17|334.91|332.21|334.92|332.22|334.87|332.17|7
1739179360000|2025-02-10 09:22:40|334.92|332.22|334.92|332.22|334.94|332.24|334.92|332.22|5
1739179370000|2025-02-10 09:22:50|334.89|332.19|334.81|332.11|334.89|332.19|334.81|332.11|8
1739179380000|2025-02-10 09:23:00|334.79|332.09|334.86|332.16|334.86|332.16|334.75|332.05|10
1739179390000|2025-02-10 09:23:10|334.85|332.15|334.86|332.16|334.92|332.22|334.83|332.13|18
1739179400000|2025-02-10 09:23:20|334.88|332.18|335.1|332.4|335.1|332.4|334.88|332.18|11
1739179410000|2025-02-10 09:23:30|335.09|332.39|335.32|332.62|335.33|332.63|335.09|332.39|13
1739179420000|2025-02-10 09:23:40|335.34|332.64|335.31|332.61|335.34|332.64|335.31|332.61|4
1739179430000|2025-02-10 09:23:50|335.3|332.6|335.22|332.52|335.3|332.6|335.22|332.52|6
1739179440000|2025-02-10 09:24:00|335.26|332.56|335.44|332.74|335.44|332.74|335.25|332.55|10
1739179450000|2025-02-10 09:24:10|335.46|332.76|335.42|332.72|335.46|332.76|335.42|332.72|5
1739179460000|2025-02-10 09:24:20|335.46|332.76|335.45|332.75|335.46|332.76|335.45|332.75|2
1739179470000|2025-02-10 09:24:30|335.44|332.74|335.35|332.65|335.45|332.75|335.34|332.64|12
1739179480000|2025-02-10 09:24:40|335.32|332.62|335.43|332.73|335.43|332.73|335.3|332.6|9
1739179490000|2025-02-10 09:24:50|335.4|332.7|335.39|332.69|335.4|332.7|335.39|332.69|2
1739179500000|2025-02-10 09:25:00|335.38|332.68|335.28|332.58|335.38|332.68|335.27|332.57|8
1739179510000|2025-02-10 09:25:10|335.27|332.57|335.41|332.71|335.42|332.72|335.25|332.55|5
1739179520000|2025-02-10 09:25:20|335.4|332.7|335.35|332.65|335.4|332.7|335.35|332.65|4
1739179530000|2025-02-10 09:25:30|335.34|332.64|335.25|332.55|335.34|332.64|335.25|332.55|8
1739179540000|2025-02-10 09:25:40|335.24|332.54|335.19|332.49|335.24|332.54|335.19|332.49|6
1739179550000|2025-02-10 09:25:50|335.18|332.48|335.3|332.6|335.31|332.61|335.17|332.47|10
1739179560000|2025-02-10 09:26:00|335.32|332.62|335.35|332.65|335.37|332.67|335.3|332.6|12
1739179570000|2025-02-10 09:26:10|335.33|332.63|335.42|332.72|335.43|332.73|335.33|332.63|15
1739179580000|2025-02-10 09:26:20|335.39|332.69|335.29|332.59|335.39|332.69|335.29|332.59|8
1739179590000|2025-02-10 09:26:30|335.28|332.58|335.13|332.43|335.28|332.58|335.13|332.43|9
1739179600000|2025-02-10 09:26:40|335.12|332.42|335.1|332.4|335.12|332.42|335.01|332.31|13
1739179610000|2025-02-10 09:26:50|335.14|332.44|335.11|332.41|335.15|332.45|335.11|332.41|8
1739179620000|2025-02-10 09:27:00|335.07|332.37|335.04|332.34|335.08|332.38|335.02|332.32|9
1739179630000|2025-02-10 09:27:10|335.03|332.33|334.93|332.23|335.03|332.33|334.93|332.23|10
1739179640000|2025-02-10 09:27:20|334.95|332.25|335.03|332.33|335.06|332.36|334.95|332.25|13
1739179650000|2025-02-10 09:27:30|335.02|332.32|335|332.3|335.02|332.32|334.99|332.29|6
1739179660000|2025-02-10 09:27:40|334.99|332.29|334.96|332.26|334.99|332.29|334.96|332.26|4
1739179670000|2025-02-10 09:27:50|334.92|332.22|334.88|332.18|334.92|332.22|334.85|332.15|11
1739179680000|2025-02-10 09:28:00|334.87|332.17|334.79|332.09|334.87|332.17|334.79|332.09|6
1739179690000|2025-02-10 09:28:10|334.74|332.04|334.47|331.77|334.74|332.04|334.47|331.77|18
1739179700000|2025-02-10 09:28:20|334.46|331.76|334.44|331.74|334.47|331.77|334.37|331.67|12
1739179710000|2025-02-10 09:28:30|334.47|331.77|334.4|331.7|334.51|331.81|334.4|331.7|10
1739179720000|2025-02-10 09:28:40|334.39|331.69|334.23|331.53|334.39|331.69|334.23|331.53|10
1739179730000|2025-02-10 09:28:50|334.2|331.5|334|331.3|334.21|331.51|334|331.3|15
1739179740000|2025-02-10 09:29:00|334.01|331.31|333.82|331.12|334.07|331.37|333.81|331.11|15
1739179750000|2025-02-10 09:29:10|333.83|331.13|334.13|331.43|334.13|331.43|333.83|331.13|10
1739179760000|2025-02-10 09:29:20|334.1|331.4|334.02|331.32|334.1|331.4|334.02|331.32|9
1739179770000|2025-02-10 09:29:30|334.01|331.31|334.01|331.31|334.03|331.33|334|331.3|7
1739179780000|2025-02-10 09:29:40|334.06|331.36|334.04|331.34|334.06|331.36|333.97|331.27|13
1739179790000|2025-02-10 09:29:50|334.05|331.35|334.05|331.35|334.06|331.36|334.05|331.35|3
1739179800000|2025-02-10 09:30:00|334.06|331.36|334.08|331.38|334.08|331.38|334.01|331.31|7
1739179810000|2025-02-10 09:30:10|334.07|331.37|334.17|331.47|334.17|331.47|334.04|331.34|9
1739179820000|2025-02-10 09:30:20|334.25|331.55|334.2|331.5|334.25|331.55|334.19|331.49|11
1739179830000|2025-02-10 09:30:30|334.21|331.51|334.16|331.46|334.3|331.6|334.16|331.46|9
1739179840000|2025-02-10 09:30:40|334.15|331.45|333.85|331.15|334.15|331.45|333.85|331.15|10
1739179850000|2025-02-10 09:30:50|333.84|331.14|333.57|330.87|333.84|331.14|333.56|330.86|10
1739179860000|2025-02-10 09:31:00|333.55|330.85|333.3|330.6|333.55|330.85|333.21|330.51|17
1739179870000|2025-02-10 09:31:10|333.26|330.56|333.34|330.64|333.56|330.86|333.25|330.55|18
1739179880000|2025-02-10 09:31:20|333.33|330.63|333.19|330.49|333.34|330.64|333.15|330.45|7
1739179890000|2025-02-10 09:31:30|333.2|330.5|333.16|330.46|333.22|330.52|333.16|330.46|12
1739179900000|2025-02-10 09:31:40|333.2|330.5|333.41|330.71|333.45|330.75|333.2|330.5|17
1739179910000|2025-02-10 09:31:50|333.38|330.68|333.25|330.55|333.38|330.68|333.2|330.5|10
1739179920000|2025-02-10 09:32:00|333.26|330.56|333.6|330.9|333.6|330.9|333.13|330.43|12
1739179930000|2025-02-10 09:32:10|333.66|330.96|333.86|331.16|333.86|331.16|333.66|330.96|16
1739179940000|2025-02-10 09:32:20|333.85|331.15|333.58|330.88|333.85|331.15|333.58|330.88|8
1739179950000|2025-02-10 09:32:30|333.59|330.89|333.66|330.96|333.81|331.11|333.59|330.89|13
1739179960000|2025-02-10 09:32:40|333.67|330.97|333.61|330.91|333.67|330.97|333.5|330.8|9
1739179970000|2025-02-10 09:32:50|333.6|330.9|333.53|330.83|333.61|330.91|333.49|330.79|8
1739179980000|2025-02-10 09:33:00|333.52|330.82|333.64|330.94|333.64|330.94|333.44|330.74|9
1739179990000|2025-02-10 09:33:10|333.63|330.93|333.42|330.72|333.63|330.93|333.42|330.72|12
1739180000000|2025-02-10 09:33:20|333.39|330.69|333.41|330.71|333.41|330.71|333.29|330.59|8
1739180010000|2025-02-10 09:33:30|333.43|330.73|333.56|330.86|333.64|330.94|333.43|330.73|12
1739180020000|2025-02-10 09:33:40|333.55|330.85|333.49|330.79|333.55|330.85|333.49|330.79|6
1739180030000|2025-02-10 09:33:50|333.51|330.81|333.31|330.61|333.52|330.82|333.31|330.61|7
1739180040000|2025-02-10 09:34:00|333.3|330.6|333.43|330.73|333.5|330.8|333.3|330.6|12
1739180050000|2025-02-10 09:34:10|333.42|330.72|333.59|330.89|333.59|330.89|333.42|330.72|7
1739180060000|2025-02-10 09:34:20|333.58|330.88|333.62|330.92|333.63|330.93|333.58|330.88|7
1739180070000|2025-02-10 09:34:30|333.63|330.93|333.42|330.72|333.79|331.09|333.42|330.72|13
1739180080000|2025-02-10 09:34:40|333.51|330.81|333.44|330.74|333.51|330.81|333.35|330.65|14
1739180090000|2025-02-10 09:34:50|333.43|330.73|333.42|330.72|333.43|330.73|333.39|330.69|7
1739180100000|2025-02-10 09:35:00|333.39|330.69|333.47|330.77|333.51|330.81|333.25|330.55|10
1739180110000|2025-02-10 09:35:10|333.46|330.76|333.28|330.58|333.46|330.76|333.23|330.53|12
1739180120000|2025-02-10 09:35:20|333.29|330.59|333.43|330.73|333.56|330.86|333.29|330.59|14
1739180130000|2025-02-10 09:35:30|333.42|330.72|333.45|330.75|333.54|330.84|333.42|330.72|8
1739180140000|2025-02-10 09:35:40|333.46|330.76|333.23|330.53|333.46|330.76|333.23|330.53|8
1739180150000|2025-02-10 09:35:50|333.22|330.52|333.2|330.5|333.23|330.53|333.2|330.5|5
1739180160000|2025-02-10 09:36:00|333.26|330.56|333.22|330.52|333.37|330.67|333.22|330.52|15
1739180170000|2025-02-10 09:36:10|333.21|330.51|333.18|330.48|333.21|330.51|333.18|330.48|4
1739180180000|2025-02-10 09:36:20|333.22|330.52|333.22|330.52|333.32|330.62|333.21|330.51|14
1739180190000|2025-02-10 09:36:30|333.23|330.53|333.03|330.33|333.23|330.53|332.95|330.25|11
1739180200000|2025-02-10 09:36:40|333.09|330.39|333.03|330.33|333.1|330.4|333.03|330.33|7
1739180210000|2025-02-10 09:36:50|333.02|330.32|332.89|330.19|333.02|330.32|332.8|330.1|19
1739180220000|2025-02-10 09:37:00|332.92|330.22|332.88|330.18|333|330.3|332.88|330.18|14
1739180230000|2025-02-10 09:37:10|332.87|330.17|332.95|330.25|333.06|330.36|332.87|330.17|8
1739180240000|2025-02-10 09:37:20|332.94|330.24|332.72|330.02|332.94|330.24|332.72|330.02|8
1739180250000|2025-02-10 09:37:30|332.71|330.01|332.8|330.1|332.83|330.13|332.71|330.01|10
1739180260000|2025-02-10 09:37:40|332.82|330.12|332.83|330.13|332.83|330.13|332.78|330.08|8
1739180270000|2025-02-10 09:37:50|332.91|330.21|332.91|330.21|333|330.3|332.91|330.21|9
1739180280000|2025-02-10 09:38:00|332.92|330.22|332.81|330.11|332.92|330.22|332.81|330.11|7
1739180290000|2025-02-10 09:38:10|332.86|330.16|333.04|330.34|333.04|330.34|332.86|330.16|9
1739180300000|2025-02-10 09:38:20|333.03|330.33|333.09|330.39|333.1|330.4|333.03|330.33|4
1739180310000|2025-02-10 09:38:30|333.12|330.42|333.07|330.37|333.2|330.5|333.06|330.36|11
1739180320000|2025-02-10 09:38:40|333.06|330.36|333.01|330.31|333.06|330.36|333|330.3|8
1739180330000|2025-02-10 09:38:50|333.04|330.34|332.79|330.09|333.04|330.34|332.75|330.05|12
1739180340000|2025-02-10 09:39:00|332.78|330.08|333|330.3|333.02|330.32|332.78|330.08|10
1739180350000|2025-02-10 09:39:10|332.99|330.29|332.82|330.12|332.99|330.29|332.82|330.12|14
1739180360000|2025-02-10 09:39:20|332.81|330.11|332.85|330.15|332.91|330.21|332.81|330.11|8
1739180370000|2025-02-10 09:39:30|332.84|330.14|332.9|330.2|332.9|330.2|332.83|330.13|4
1739180390000|2025-02-10 09:39:50|332.89|330.19|332.94|330.24|332.94|330.24|332.88|330.18|4
1739180400000|2025-02-10 09:40:00|332.93|330.23|332.93|330.23|332.93|330.23|332.93|330.23|1
1739180410000|2025-02-10 09:40:10|332.92|330.22|332.84|330.14|332.92|330.22|332.83|330.13|6
1739180420000|2025-02-10 09:40:20|332.85|330.15|333|330.3|333.02|330.32|332.85|330.15|10
1739180430000|2025-02-10 09:40:30|332.96|330.26|332.84|330.14|332.97|330.27|332.83|330.13|12
1739180440000|2025-02-10 09:40:40|332.83|330.13|333.03|330.33|333.03|330.33|332.83|330.13|7
1739180450000|2025-02-10 09:40:50|333.02|330.32|333.01|330.31|333.06|330.36|333.01|330.31|7
1739180460000|2025-02-10 09:41:00|333|330.3|332.89|330.19|333.01|330.31|332.87|330.17|8
1739180470000|2025-02-10 09:41:10|332.88|330.18|333.02|330.32|333.05|330.35|332.88|330.18|13
1739180480000|2025-02-10 09:41:20|332.98|330.28|333.44|330.74|333.44|330.74|332.96|330.26|12
1739180490000|2025-02-10 09:41:30|333.48|330.78|333.42|330.72|333.49|330.79|333.42|330.72|12
1739180500000|2025-02-10 09:41:40|333.38|330.68|333.34|330.64|333.38|330.68|333.34|330.64|5
1739180510000|2025-02-10 09:41:50|332.86|330.16|332.89|330.19|332.89|330.19|332.86|330.16|4
1739180520000|2025-02-10 09:42:00|332.81|330.11|332.8|330.1|332.81|330.11|332.78|330.08|4
1739180530000|2025-02-10 09:42:10|332.82|330.12|332.89|330.19|332.89|330.19|332.82|330.12|3
1739180540000|2025-02-10 09:42:20|332.92|330.22|332.96|330.26|332.96|330.26|332.9|330.2|8
1739180550000|2025-02-10 09:42:30|332.97|330.27|333.14|330.44|333.14|330.44|332.97|330.27|11
1739180560000|2025-02-10 09:42:40|333.15|330.45|333.18|330.48|333.19|330.49|333.15|330.45|4
1739180570000|2025-02-10 09:42:50|333.17|330.47|333.29|330.59|333.29|330.59|333.17|330.47|4
1739180580000|2025-02-10 09:43:00|333.3|330.6|333.32|330.62|333.33|330.63|333.3|330.6|5
1739180590000|2025-02-10 09:43:10|333.31|330.61|333.32|330.62|333.33|330.63|333.3|330.6|4
1739180600000|2025-02-10 09:43:20|333.28|330.58|333.36|330.66|333.36|330.66|333.28|330.58|4
1739180610000|2025-02-10 09:43:30|333.41|330.71|333.37|330.67|333.41|330.71|333.37|330.67|5
1739180620000|2025-02-10 09:43:40|333.39|330.69|333.3|330.6|333.41|330.71|333.3|330.6|5
1739180630000|2025-02-10 09:43:50|333.29|330.59|333.3|330.6|333.32|330.62|333.29|330.59|4
1739180640000|2025-02-10 09:44:00|333.26|330.56|333.1|330.4|333.26|330.56|333.08|330.38|11
1739180650000|2025-02-10 09:44:10|333.09|330.39|333.11|330.41|333.14|330.44|333.09|330.39|6
1739180660000|2025-02-10 09:44:20|333.13|330.43|333.12|330.42|333.13|330.43|333.11|330.41|4
1739180670000|2025-02-10 09:44:30|333.15|330.45|333.13|330.43|333.2|330.5|333.13|330.43|11
1739180680000|2025-02-10 09:44:40|333.14|330.44|333.02|330.32|333.14|330.44|333.02|330.32|8
1739180690000|2025-02-10 09:44:50|333.06|330.36|332.99|330.29|333.06|330.36|332.99|330.29|3
1739180700000|2025-02-10 09:45:00|333|330.3|332.84|330.14|333|330.3|332.83|330.13|13
1739180710000|2025-02-10 09:45:10|332.83|330.13|332.72|330.02|332.83|330.13|332.62|329.92|9
1739180720000|2025-02-10 09:45:20|332.69|329.99|332.53|329.83|332.7|330|332.53|329.83|12
1739180730000|2025-02-10 09:45:30|332.59|329.89|332.72|330.02|332.75|330.05|332.59|329.89|10
1739180740000|2025-02-10 09:45:40|332.71|330.01|332.74|330.04|332.76|330.06|332.7|330|9
1739180750000|2025-02-10 09:45:50|332.76|330.06|332.87|330.17|332.95|330.25|332.76|330.06|14
1739180760000|2025-02-10 09:46:00|332.8|330.1|332.92|330.22|332.94|330.24|332.8|330.1|10
1739180770000|2025-02-10 09:46:10|332.94|330.24|333|330.3|333.01|330.31|332.94|330.24|7
1739180780000|2025-02-10 09:46:20|333.01|330.31|333.23|330.53|333.23|330.53|333.01|330.31|11
1739180790000|2025-02-10 09:46:30|333.22|330.52|333.22|330.52|333.22|330.52|333.22|330.52|1
1739180800000|2025-02-10 09:46:40|333.21|330.51|333.19|330.49|333.22|330.52|333.18|330.48|7
1739180810000|2025-02-10 09:46:50|333.18|330.48|333.09|330.39|333.18|330.48|333.09|330.39|5
1739180820000|2025-02-10 09:47:00|333.02|330.32|333.12|330.42|333.12|330.42|332.96|330.26|11
1739180830000|2025-02-10 09:47:10|333.13|330.43|333|330.3|333.17|330.47|333|330.3|7
1739180840000|2025-02-10 09:47:20|333.01|330.31|333.15|330.45|333.15|330.45|333.01|330.31|7
1739180850000|2025-02-10 09:47:30|333.16|330.46|333.27|330.57|333.27|330.57|333.16|330.46|8
1739180860000|2025-02-10 09:47:40|333.28|330.58|333.38|330.68|333.38|330.68|333.28|330.58|6
1739180870000|2025-02-10 09:47:50|333.37|330.67|333.31|330.61|333.39|330.69|333.31|330.61|8
1739180880000|2025-02-10 09:48:00|333.3|330.6|333.28|330.58|333.3|330.6|333.22|330.52|12
1739180890000|2025-02-10 09:48:10|333.26|330.56|333.25|330.55|333.26|330.56|333.22|330.52|6
1739180900000|2025-02-10 09:48:20|333.21|330.51|333.25|330.55|333.25|330.55|333.21|330.51|5
1739180910000|2025-02-10 09:48:30|333.2|330.5|333.22|330.52|333.22|330.52|333.2|330.5|3
1739180920000|2025-02-10 09:48:40|333.21|330.51|333.17|330.47|333.23|330.53|333.17|330.47|6
1739180930000|2025-02-10 09:48:50|333.16|330.46|333.19|330.49|333.2|330.5|333.1|330.4|8
1739180940000|2025-02-10 09:49:00|333.18|330.48|333.23|330.53|333.26|330.56|333.18|330.48|11
1739180950000|2025-02-10 09:49:10|333.22|330.52|333.3|330.6|333.3|330.6|333.22|330.52|8
1739180960000|2025-02-10 09:49:20|333.29|330.59|333.17|330.47|333.29|330.59|333.17|330.47|12
1739180970000|2025-02-10 09:49:30|333.16|330.46|333.23|330.53|333.23|330.53|333.15|330.45|8
1739180980000|2025-02-10 09:49:40|333.24|330.54|333.38|330.68|333.38|330.68|333.24|330.54|9
1739180990000|2025-02-10 09:49:50|333.37|330.67|333.41|330.71|333.42|330.72|333.37|330.67|4
1739181000000|2025-02-10 09:50:00|333.43|330.73|332.94|330.24|333.43|330.73|332.93|330.23|23
1739181010000|2025-02-10 09:50:10|332.92|330.22|332.94|330.24|332.94|330.24|332.9|330.2|8
1739181020000|2025-02-10 09:50:20|332.95|330.25|332.96|330.26|332.97|330.27|332.95|330.25|6
1739181030000|2025-02-10 09:50:30|332.95|330.25|332.91|330.21|332.95|330.25|332.9|330.2|6
1739181040000|2025-02-10 09:50:40|332.87|330.17|332.97|330.27|332.97|330.27|332.87|330.17|5
1739181050000|2025-02-10 09:50:50|332.98|330.28|332.93|330.23|332.98|330.28|332.92|330.22|9
1739181060000|2025-02-10 09:51:00|332.92|330.22|332.82|330.12|332.92|330.22|332.8|330.1|9
1739181070000|2025-02-10 09:51:10|332.83|330.13|332.92|330.22|332.92|330.22|332.83|330.13|6
1739181080000|2025-02-10 09:51:20|332.93|330.23|332.84|330.14|332.93|330.23|332.84|330.14|5
1739181090000|2025-02-10 09:51:30|332.85|330.15|332.83|330.13|332.88|330.18|332.83|330.13|4
1739181100000|2025-02-10 09:51:40|332.84|330.14|332.81|330.11|332.86|330.16|332.81|330.11|5
1739181110000|2025-02-10 09:51:50|332.77|330.07|332.8|330.1|332.81|330.11|332.77|330.07|6
1739181120000|2025-02-10 09:52:00|332.83|330.13|332.96|330.26|332.96|330.26|332.82|330.12|12
1739181130000|2025-02-10 09:52:10|332.95|330.25|332.96|330.26|332.96|330.26|332.94|330.24|6
1739181140000|2025-02-10 09:52:20|332.97|330.27|332.93|330.23|332.97|330.27|332.93|330.23|2
1739181150000|2025-02-10 09:52:30|332.95|330.25|332.89|330.19|332.99|330.29|332.89|330.19|7
1739181160000|2025-02-10 09:52:40|332.88|330.18|332.93|330.23|332.94|330.24|332.88|330.18|6
1739181170000|2025-02-10 09:52:50|332.89|330.19|332.81|330.11|332.89|330.19|332.81|330.11|9
1739181180000|2025-02-10 09:53:00|332.82|330.12|332.89|330.19|332.91|330.21|332.82|330.12|6
1739181190000|2025-02-10 09:53:10|332.9|330.2|333.1|330.4|333.14|330.44|332.9|330.2|9
1739181200000|2025-02-10 09:53:20|333.11|330.41|333.26|330.56|333.26|330.56|333.11|330.41|14
1739181210000|2025-02-10 09:53:30|333.27|330.57|333.18|330.48|333.28|330.58|333.18|330.48|5
1739181220000|2025-02-10 09:53:40|333.17|330.47|333.03|330.33|333.17|330.47|333.01|330.31|11
1739181230000|2025-02-10 09:53:50|333.04|330.34|333.01|330.31|333.07|330.37|332.99|330.29|7
1739181240000|2025-02-10 09:54:00|332.99|330.29|332.98|330.28|332.99|330.29|332.94|330.24|8
1739181250000|2025-02-10 09:54:10|332.99|330.29|333.02|330.32|333.02|330.32|332.98|330.28|6
1739181260000|2025-02-10 09:54:20|333.03|330.33|333.01|330.31|333.04|330.34|333|330.3|4
1739181270000|2025-02-10 09:54:30|333|330.3|332.9|330.2|333|330.3|332.9|330.2|7
1739181280000|2025-02-10 09:54:40|332.95|330.25|332.99|330.29|332.99|330.29|332.93|330.23|5
1739181290000|2025-02-10 09:54:50|332.98|330.28|332.94|330.24|332.98|330.28|332.94|330.24|5
1739181300000|2025-02-10 09:55:00|332.99|330.29|332.99|330.29|332.99|330.29|332.97|330.27|9
1739181310000|2025-02-10 09:55:10|333|330.3|333.01|330.31|333.01|330.31|333|330.3|2
1739181320000|2025-02-10 09:55:20|332.98|330.28|333|330.3|333|330.3|332.98|330.28|3
1739181340000|2025-02-10 09:55:40|333.01|330.31|333.15|330.45|333.16|330.46|333.01|330.31|7
1739181350000|2025-02-10 09:55:50|333.16|330.46|333.21|330.51|333.21|330.51|333.16|330.46|4
1739181360000|2025-02-10 09:56:00|333.24|330.54|333.25|330.55|333.28|330.58|333.24|330.54|9
1739181370000|2025-02-10 09:56:10|333.24|330.54|333.13|330.43|333.24|330.54|333.12|330.42|11
1739181380000|2025-02-10 09:56:20|333.12|330.42|333.15|330.45|333.15|330.45|333.1|330.4|5
1739181390000|2025-02-10 09:56:30|333.26|330.56|333.28|330.58|333.29|330.59|333.19|330.49|10
1739181400000|2025-02-10 09:56:40|333.27|330.57|333.22|330.52|333.27|330.57|333.22|330.52|3
1739181410000|2025-02-10 09:56:50|333.23|330.53|333.27|330.57|333.28|330.58|333.21|330.51|6
1739181420000|2025-02-10 09:57:00|333.26|330.56|333.27|330.57|333.27|330.57|333.22|330.52|9
1739181430000|2025-02-10 09:57:10|333.23|330.53|333.14|330.44|333.23|330.53|333.14|330.44|4
1739181440000|2025-02-10 09:57:20|333.13|330.43|333.25|330.55|333.25|330.55|333.13|330.43|7
1739181450000|2025-02-10 09:57:30|333.26|330.56|333.22|330.52|333.26|330.56|333.21|330.51|9
1739181460000|2025-02-10 09:57:40|333.26|330.56|333.32|330.62|333.35|330.65|333.26|330.56|10
1739181470000|2025-02-10 09:57:50|333.31|330.61|333.45|330.75|333.5|330.8|333.31|330.61|8
1739181480000|2025-02-10 09:58:00|333.46|330.76|333.64|330.94|333.65|330.95|333.46|330.76|8
1739181490000|2025-02-10 09:58:10|333.65|330.95|333.79|331.09|333.95|331.25|333.65|330.95|16
1739181500000|2025-02-10 09:58:20|333.77|331.07|333.78|331.08|333.79|331.09|333.68|330.98|11
1739181510000|2025-02-10 09:58:30|333.77|331.07|333.52|330.82|333.77|331.07|333.52|330.82|9
1739181520000|2025-02-10 09:58:40|333.53|330.83|333.48|330.78|333.53|330.83|333.48|330.78|4
1739181530000|2025-02-10 09:58:50|333.47|330.77|333.49|330.79|333.5|330.8|333.47|330.77|3
1739181540000|2025-02-10 09:59:00|333.48|330.78|333.49|330.79|333.59|330.89|333.48|330.78|9
1739181550000|2025-02-10 09:59:10|333.5|330.8|333.61|330.91|333.61|330.91|333.33|330.63|18
1739181560000|2025-02-10 09:59:20|333.65|330.95|333.65|330.95|333.65|330.95|333.65|330.95|1
1739181570000|2025-02-10 09:59:30|333.66|330.96|333.68|330.98|333.68|330.98|333.66|330.96|2
1739181580000|2025-02-10 09:59:40|333.66|330.96|333.66|330.96|333.66|330.96|333.66|330.96|1
1739181590000|2025-02-10 09:59:50|333.73|331.03|333.82|331.12|333.82|331.12|333.68|330.98|4
1739181600000|2025-02-10 10:00:00|333.81|331.11|333.88|331.18|333.89|331.19|333.77|331.07|8
1739181610000|2025-02-10 10:00:10|333.94|331.24|333.84|331.14|334.02|331.32|333.84|331.14|15
1739181620000|2025-02-10 10:00:20|333.83|331.13|333.87|331.17|333.87|331.17|333.81|331.11|5
1739181630000|2025-02-10 10:00:30|333.89|331.19|333.93|331.23|333.93|331.23|333.89|331.19|6
1739181640000|2025-02-10 10:00:40|333.92|331.22|333.92|331.22|333.93|331.23|333.92|331.22|3
1739181650000|2025-02-10 10:00:50|333.91|331.21|333.91|331.21|333.95|331.25|333.9|331.2|8
1739181660000|2025-02-10 10:01:00|333.96|331.26|333.94|331.24|333.98|331.28|333.94|331.24|6
1739181670000|2025-02-10 10:01:10|333.92|331.22|333.9|331.2|333.92|331.22|333.89|331.19|5
1739181680000|2025-02-10 10:01:20|333.91|331.21|333.73|331.03|333.91|331.21|333.73|331.03|12
1739181690000|2025-02-10 10:01:30|333.71|331.01|333.69|330.99|333.71|331.01|333.66|330.96|10
1739181700000|2025-02-10 10:01:40|333.65|330.95|333.54|330.84|333.66|330.96|333.52|330.82|10
1739181710000|2025-02-10 10:01:50|333.56|330.86|333.59|330.89|333.59|330.89|333.52|330.82|9
1739181720000|2025-02-10 10:02:00|333.6|330.9|333.46|330.76|333.6|330.9|333.45|330.75|11
1739181730000|2025-02-10 10:02:10|333.49|330.79|333.68|330.98|333.68|330.98|333.49|330.79|8
1739181740000|2025-02-10 10:02:20|333.67|330.97|333.57|330.87|333.67|330.97|333.53|330.83|12
1739181750000|2025-02-10 10:02:30|333.56|330.86|333.52|330.82|333.56|330.86|333.5|330.8|5
1739181760000|2025-02-10 10:02:40|333.44|330.74|333.45|330.75|333.46|330.76|333.44|330.74|4
1739181770000|2025-02-10 10:02:50|333.44|330.74|333.54|330.84|333.54|330.84|333.44|330.74|9
1739181780000|2025-02-10 10:03:00|333.55|330.85|333.53|330.83|333.59|330.89|333.53|330.83|6
1739181790000|2025-02-10 10:03:10|333.54|330.84|333.56|330.86|333.59|330.89|333.54|330.84|5
1739181800000|2025-02-10 10:03:20|333.55|330.85|333.54|330.84|333.56|330.86|333.51|330.81|8
1739181810000|2025-02-10 10:03:30|333.53|330.83|333.47|330.77|333.55|330.85|333.46|330.76|10
1739181820000|2025-02-10 10:03:40|333.46|330.76|333.48|330.78|333.5|330.8|333.45|330.75|7
1739181830000|2025-02-10 10:03:50|333.51|330.81|333.59|330.89|333.59|330.89|333.51|330.81|7
1739181840000|2025-02-10 10:04:00|333.6|330.9|333.76|331.06|333.76|331.06|333.59|330.89|10
1739181850000|2025-02-10 10:04:10|333.78|331.08|333.82|331.12|333.83|331.13|333.78|331.08|7
1739181860000|2025-02-10 10:04:20|333.83|331.13|333.94|331.24|333.94|331.24|333.83|331.13|8
1739181870000|2025-02-10 10:04:30|333.98|331.28|333.9|331.2|333.98|331.28|333.87|331.17|9
1739181880000|2025-02-10 10:04:40|333.91|331.21|333.94|331.24|333.97|331.27|333.91|331.21|9
1739181890000|2025-02-10 10:04:50|333.91|331.21|333.84|331.14|333.91|331.21|333.83|331.13|7
1739181900000|2025-02-10 10:05:00|333.85|331.15|333.98|331.28|333.98|331.28|333.85|331.15|10
1739181910000|2025-02-10 10:05:10|333.99|331.29|333.99|331.29|333.99|331.29|333.99|331.29|1
1739181920000|2025-02-10 10:05:20|334|331.3|334.05|331.35|334.05|331.35|334|331.3|3
1739181930000|2025-02-10 10:05:30|334.03|331.33|334.23|331.53|334.23|331.53|334.03|331.33|13
1739181940000|2025-02-10 10:05:40|334.25|331.55|334.22|331.52|334.25|331.55|334.22|331.52|4
1739181950000|2025-02-10 10:05:50|334.23|331.53|334.23|331.53|334.26|331.56|334.18|331.48|12
1739181960000|2025-02-10 10:06:00|334.22|331.52|333.98|331.28|334.26|331.56|333.98|331.28|13
1739181970000|2025-02-10 10:06:10|333.97|331.27|333.86|331.16|333.97|331.27|333.86|331.16|5
1739181980000|2025-02-10 10:06:20|333.83|331.13|334.02|331.32|334.02|331.32|333.83|331.13|11
1739181990000|2025-02-10 10:06:30|334.1|331.4|334.09|331.39|334.14|331.44|334.06|331.36|15
1739182000000|2025-02-10 10:06:40|334.07|331.37|334.11|331.41|334.13|331.43|334.02|331.32|12
1739182010000|2025-02-10 10:06:50|334.1|331.4|333.99|331.29|334.1|331.4|333.98|331.28|8
1739182020000|2025-02-10 10:07:00|333.98|331.28|333.84|331.14|333.98|331.28|333.82|331.12|6
1739182030000|2025-02-10 10:07:10|333.85|331.15|334|331.3|334|331.3|333.85|331.15|10
1739182040000|2025-02-10 10:07:20|334.03|331.33|333.99|331.29|334.05|331.35|333.99|331.29|7
1739182050000|2025-02-10 10:07:30|333.98|331.28|333.92|331.22|333.98|331.28|333.9|331.2|6
1739182060000|2025-02-10 10:07:40|333.95|331.25|333.98|331.28|333.98|331.28|333.95|331.25|4
1739182070000|2025-02-10 10:07:50|334|331.3|333.96|331.26|334|331.3|333.96|331.26|5
1739182080000|2025-02-10 10:08:00|333.97|331.27|334.11|331.41|334.11|331.41|333.96|331.26|10
1739182090000|2025-02-10 10:08:10|334.1|331.4|334.27|331.57|334.27|331.57|334.1|331.4|11
1739182100000|2025-02-10 10:08:20|334.28|331.58|334.32|331.62|334.33|331.63|334.28|331.58|9
1739182110000|2025-02-10 10:08:30|334.28|331.58|334.26|331.56|334.31|331.61|334.2|331.5|16
1739182120000|2025-02-10 10:08:40|334.25|331.55|334.16|331.46|334.25|331.55|334.16|331.46|7
1739182130000|2025-02-10 10:08:50|334.15|331.45|334.15|331.45|334.16|331.46|334.12|331.42|8
1739182140000|2025-02-10 10:09:00|334.16|331.46|334.32|331.62|334.32|331.62|334.16|331.46|13
1739182150000|2025-02-10 10:09:10|334.34|331.64|334.36|331.66|334.39|331.69|334.34|331.64|9
1739182160000|2025-02-10 10:09:20|334.35|331.65|334.33|331.63|334.36|331.66|334.33|331.63|3
1739182170000|2025-02-10 10:09:30|334.34|331.64|334.34|331.64|334.39|331.69|334.34|331.64|7
1739182180000|2025-02-10 10:09:40|334.33|331.63|334.22|331.52|334.33|331.63|334.22|331.52|7
1739182190000|2025-02-10 10:09:50|334.21|331.51|334.25|331.55|334.25|331.55|334.21|331.51|4
1739182200000|2025-02-10 10:10:00|334.29|331.59|334.22|331.52|334.37|331.67|334.22|331.52|10
1739182210000|2025-02-10 10:10:10|334.23|331.53|334.3|331.6|334.32|331.62|334.23|331.53|9
1739182220000|2025-02-10 10:10:20|334.32|331.62|334.3|331.6|334.36|331.66|334.25|331.55|10
1739182230000|2025-02-10 10:10:30|334.31|331.61|334.32|331.62|334.37|331.67|334.31|331.61|9
1739182240000|2025-02-10 10:10:40|334.27|331.57|334.16|331.46|334.27|331.57|334.16|331.46|6
1739182250000|2025-02-10 10:10:50|334.17|331.47|334.22|331.52|334.24|331.54|334.17|331.47|5
1739182260000|2025-02-10 10:11:00|334.2|331.5|334.15|331.45|334.2|331.5|334.15|331.45|3
1739182270000|2025-02-10 10:11:10|334.13|331.43|334.12|331.42|334.13|331.43|334.12|331.42|2
1739182280000|2025-02-10 10:11:20|334.24|331.54|334.24|331.54|334.24|331.54|334.24|331.54|1
1739182290000|2025-02-10 10:11:30|334.22|331.52|334.1|331.4|334.22|331.52|334.1|331.4|9
1739182300000|2025-02-10 10:11:40|334.09|331.39|334.12|331.42|334.12|331.42|334.03|331.33|9
1739182310000|2025-02-10 10:11:50|334.13|331.43|334.17|331.47|334.17|331.47|334.13|331.43|5
1739182320000|2025-02-10 10:12:00|334.18|331.48|334.27|331.57|334.28|331.58|334.18|331.48|10
1739182330000|2025-02-10 10:12:10|334.23|331.53|334.17|331.47|334.23|331.53|334.16|331.46|7
1739182340000|2025-02-10 10:12:20|334.2|331.5|334.2|331.5|334.2|331.5|334.2|331.5|1
1739182350000|2025-02-10 10:12:30|334.19|331.49|334.19|331.49|334.19|331.49|334.19|331.49|1
1739182360000|2025-02-10 10:12:40|334.18|331.48|334.2|331.5|334.2|331.5|334.18|331.48|2
1739182370000|2025-02-10 10:12:50|334.23|331.53|334.21|331.51|334.23|331.53|334.21|331.51|3
1739182380000|2025-02-10 10:13:00|334.2|331.5|334.29|331.59|334.3|331.6|334.2|331.5|5
1739182390000|2025-02-10 10:13:10|334.3|331.6|334.35|331.65|334.35|331.65|334.29|331.59|7
1739182400000|2025-02-10 10:13:20|334.36|331.66|334.43|331.73|334.46|331.76|334.36|331.66|11
1739182410000|2025-02-10 10:13:30|334.44|331.74|334.51|331.81|334.51|331.81|334.44|331.74|15
1739182420000|2025-02-10 10:13:40|334.5|331.8|334.46|331.76|334.52|331.82|334.45|331.75|7
1739182430000|2025-02-10 10:13:50|334.47|331.77|334.51|331.81|334.52|331.82|334.47|331.77|6
1739182440000|2025-02-10 10:14:00|334.5|331.8|334.55|331.85|334.57|331.87|334.5|331.8|3
1739182450000|2025-02-10 10:14:10|334.59|331.89|334.68|331.98|334.7|332|334.57|331.87|13
1739182460000|2025-02-10 10:14:20|334.66|331.96|334.64|331.94|334.68|331.98|334.61|331.91|9
1739182470000|2025-02-10 10:14:30|334.65|331.95|334.62|331.92|334.65|331.95|334.62|331.92|9
1739182480000|2025-02-10 10:14:40|334.61|331.91|334.64|331.94|334.64|331.94|334.61|331.91|2
1739182490000|2025-02-10 10:14:50|334.62|331.92|334.45|331.75|334.62|331.92|334.45|331.75|14
1739182500000|2025-02-10 10:15:00|334.4|331.7|334.42|331.72|334.54|331.84|334.4|331.7|17
1739182510000|2025-02-10 10:15:10|334.43|331.73|334.51|331.81|334.51|331.81|334.43|331.73|8
1739182520000|2025-02-10 10:15:20|334.52|331.82|334.43|331.73|334.52|331.82|334.43|331.73|8
1739182530000|2025-02-10 10:15:30|334.42|331.72|334.39|331.69|334.47|331.77|334.39|331.69|13
1739182540000|2025-02-10 10:15:40|334.4|331.7|334.42|331.72|334.44|331.74|334.39|331.69|7
1739182550000|2025-02-10 10:15:50|334.43|331.73|334.36|331.66|334.43|331.73|334.31|331.61|5
1739182560000|2025-02-10 10:16:00|334.35|331.65|334.23|331.53|334.35|331.65|334.23|331.53|9
1739182570000|2025-02-10 10:16:10|334.22|331.52|334.21|331.51|334.25|331.55|334.21|331.51|8
1739182580000|2025-02-10 10:16:20|334.22|331.52|334.26|331.56|334.27|331.57|334.22|331.52|5
1739182590000|2025-02-10 10:16:30|334.27|331.57|334.24|331.54|334.27|331.57|334.22|331.52|7
1739182600000|2025-02-10 10:16:40|334.21|331.51|334.22|331.52|334.23|331.53|334.21|331.51|6
1739182610000|2025-02-10 10:16:50|334.21|331.51|334.17|331.47|334.21|331.51|334.1|331.4|8
1739182620000|2025-02-10 10:17:00|334.18|331.48|334.19|331.49|334.2|331.5|334.13|331.43|12
1739182630000|2025-02-10 10:17:10|334.23|331.53|334.17|331.47|334.24|331.54|334.16|331.46|5
1739182640000|2025-02-10 10:17:20|334.18|331.48|334.2|331.5|334.2|331.5|334.18|331.48|7
1739182650000|2025-02-10 10:17:30|334.16|331.46|334.05|331.35|334.17|331.47|334.05|331.35|5
1739182660000|2025-02-10 10:17:40|334.06|331.36|334.07|331.37|334.13|331.43|334.06|331.36|10
1739182670000|2025-02-10 10:17:50|334.08|331.38|334.08|331.38|334.12|331.42|334.07|331.37|5
1739182680000|2025-02-10 10:18:00|334.07|331.37|333.93|331.23|334.08|331.38|333.92|331.22|9
1739182690000|2025-02-10 10:18:10|333.92|331.22|333.83|331.13|333.93|331.23|333.83|331.13|10
1739182700000|2025-02-10 10:18:20|333.79|331.09|333.77|331.07|333.79|331.09|333.77|331.07|3
1739182710000|2025-02-10 10:18:30|333.78|331.08|333.81|331.11|333.81|331.11|333.78|331.08|4
1739182720000|2025-02-10 10:18:40|333.85|331.15|333.83|331.13|333.86|331.16|333.81|331.11|7
1739182730000|2025-02-10 10:18:50|333.84|331.14|333.82|331.12|333.85|331.15|333.82|331.12|5
1739182740000|2025-02-10 10:19:00|333.83|331.13|333.78|331.08|333.83|331.13|333.76|331.06|6
1739182750000|2025-02-10 10:19:10|333.77|331.07|333.83|331.13|333.83|331.13|333.77|331.07|5
1739182760000|2025-02-10 10:19:20|333.84|331.14|333.8|331.1|333.84|331.14|333.77|331.07|6
1739182770000|2025-02-10 10:19:30|333.83|331.13|333.73|331.03|333.83|331.13|333.73|331.03|8
1739182780000|2025-02-10 10:19:40|333.72|331.02|333.71|331.01|333.72|331.02|333.69|330.99|4
1739182790000|2025-02-10 10:19:50|333.72|331.02|333.75|331.05|333.75|331.05|333.69|330.99|6
1739182800000|2025-02-10 10:20:00|333.76|331.06|333.77|331.07|333.8|331.1|333.74|331.04|10
1739182810000|2025-02-10 10:20:10|333.76|331.06|333.62|330.92|333.76|331.06|333.62|330.92|12
1739182820000|2025-02-10 10:20:20|333.61|330.91|333.47|330.77|333.62|330.92|333.47|330.77|9
1739182830000|2025-02-10 10:20:30|333.44|330.74|333.31|330.61|333.44|330.74|333.29|330.59|6
1739182840000|2025-02-10 10:20:40|333.26|330.56|333.35|330.65|333.35|330.65|333.23|330.53|14
1739182850000|2025-02-10 10:20:50|333.29|330.59|333.16|330.46|333.29|330.59|333.16|330.46|11
1739182860000|2025-02-10 10:21:00|333.17|330.47|333.26|330.56|333.26|330.56|333.17|330.47|7
1739182870000|2025-02-10 10:21:10|333.27|330.57|333.38|330.68|333.38|330.68|333.26|330.56|13
1739182880000|2025-02-10 10:21:20|333.45|330.75|333.44|330.74|333.45|330.75|333.41|330.71|5
1739182890000|2025-02-10 10:21:30|333.45|330.75|333.49|330.79|333.5|330.8|333.45|330.75|4
1739182900000|2025-02-10 10:21:40|333.48|330.78|333.43|330.73|333.48|330.78|333.42|330.72|6
1739182910000|2025-02-10 10:21:50|333.44|330.74|333.56|330.86|333.56|330.86|333.44|330.74|10
1739182920000|2025-02-10 10:22:00|333.55|330.85|333.58|330.88|333.58|330.88|333.54|330.84|3
1739182930000|2025-02-10 10:22:10|333.57|330.87|333.54|330.84|333.57|330.87|333.52|330.82|4
1739182940000|2025-02-10 10:22:20|333.53|330.83|333.54|330.84|333.59|330.89|333.53|330.83|5
1739182950000|2025-02-10 10:22:30|333.53|330.83|333.53|330.83|333.53|330.83|333.53|330.83|1
1739182960000|2025-02-10 10:22:40|333.52|330.82|333.86|331.16|333.88|331.18|333.52|330.82|18
1739182970000|2025-02-10 10:22:50|333.84|331.14|333.85|331.15|333.86|331.16|333.84|331.14|8
1739182980000|2025-02-10 10:23:00|333.86|331.16|333.84|331.14|333.86|331.16|333.81|331.11|8
1739182990000|2025-02-10 10:23:10|333.83|331.13|333.83|331.13|333.87|331.17|333.81|331.11|8
1739183000000|2025-02-10 10:23:20|333.84|331.14|333.99|331.29|334|331.3|333.84|331.14|9
1739183010000|2025-02-10 10:23:30|333.98|331.28|334.03|331.33|334.03|331.33|333.98|331.28|8
1739183020000|2025-02-10 10:23:40|334.04|331.34|334.09|331.39|334.13|331.43|334.03|331.33|9
1739183030000|2025-02-10 10:23:50|334.1|331.4|334.13|331.43|334.18|331.48|334.1|331.4|10
1739183040000|2025-02-10 10:24:00|334.1|331.4|334.12|331.42|334.12|331.42|334.1|331.4|3
1739183050000|2025-02-10 10:24:10|334.13|331.43|334.18|331.48|334.18|331.48|334.13|331.43|6
1739183060000|2025-02-10 10:24:20|334.13|331.43|334.13|331.43|334.16|331.46|334.12|331.42|6
1739183070000|2025-02-10 10:24:30|334.14|331.44|334.14|331.44|334.15|331.45|334.12|331.42|5
1739183080000|2025-02-10 10:24:40|334.1|331.4|334.1|331.4|334.1|331.4|334.1|331.4|1
1739183100000|2025-02-10 10:25:00|334.31|331.61|334.42|331.72|334.48|331.78|334.31|331.61|7
1739183110000|2025-02-10 10:25:10|334.4|331.7|334.53|331.83|334.55|331.85|334.4|331.7|12
1739183120000|2025-02-10 10:25:20|334.54|331.84|334.46|331.76|334.58|331.88|334.45|331.75|13
1739183130000|2025-02-10 10:25:30|334.45|331.75|334.44|331.74|334.45|331.75|334.42|331.72|4
1739183140000|2025-02-10 10:25:40|334.45|331.75|334.42|331.72|334.45|331.75|334.4|331.7|5
1739183150000|2025-02-10 10:25:50|334.41|331.71|334.41|331.71|334.41|331.71|334.41|331.71|1
1739183160000|2025-02-10 10:26:00|334.39|331.69|334.32|331.62|334.4|331.7|334.31|331.61|10
1739183170000|2025-02-10 10:26:10|334.29|331.59|334.24|331.54|334.29|331.59|334.24|331.54|6
1739183180000|2025-02-10 10:26:20|334.23|331.53|334.16|331.46|334.23|331.53|334.16|331.46|4
1739183190000|2025-02-10 10:26:30|334.15|331.45|334.05|331.35|334.15|331.45|334.05|331.35|5
1739183200000|2025-02-10 10:26:40|334.04|331.34|333.9|331.2|334.04|331.34|333.9|331.2|10
1739183210000|2025-02-10 10:26:50|333.91|331.21|334.09|331.39|334.09|331.39|333.91|331.21|7
1739183220000|2025-02-10 10:27:00|334.08|331.38|334|331.3|334.09|331.39|334|331.3|7
1739183230000|2025-02-10 10:27:10|334.03|331.33|334.07|331.37|334.07|331.37|334.02|331.32|6
1739183240000|2025-02-10 10:27:20|334.08|331.38|334.29|331.59|334.29|331.59|334.07|331.37|15
1739183250000|2025-02-10 10:27:30|334.3|331.6|334.39|331.69|334.4|331.7|334.3|331.6|10
1739183260000|2025-02-10 10:27:40|334.4|331.7|334.5|331.8|334.5|331.8|334.4|331.7|5
1739183270000|2025-02-10 10:27:50|334.51|331.81|334.44|331.74|334.51|331.81|334.43|331.73|10
1739183280000|2025-02-10 10:28:00|334.45|331.75|334.54|331.84|334.54|331.84|334.45|331.75|9
1739183290000|2025-02-10 10:28:10|334.55|331.85|334.54|331.84|334.56|331.86|334.5|331.8|8
1739183300000|2025-02-10 10:28:20|334.55|331.85|334.62|331.92|334.62|331.92|334.55|331.85|6
1739183310000|2025-02-10 10:28:30|334.63|331.93|334.58|331.88|334.64|331.94|334.55|331.85|11
1739183320000|2025-02-10 10:28:40|334.59|331.89|334.61|331.91|334.61|331.91|334.59|331.89|3
1739183330000|2025-02-10 10:28:50|334.62|331.92|334.67|331.97|334.67|331.97|334.62|331.92|5
1739183340000|2025-02-10 10:29:00|334.71|332.01|334.83|332.13|334.83|332.13|334.7|332|15
1739183350000|2025-02-10 10:29:10|334.84|332.14|334.88|332.18|334.89|332.19|334.83|332.13|11
1739183360000|2025-02-10 10:29:20|334.87|332.17|334.93|332.23|334.93|332.23|334.87|332.17|4
1739183370000|2025-02-10 10:29:30|334.94|332.24|334.88|332.18|334.94|332.24|334.87|332.17|7
1739183380000|2025-02-10 10:29:40|334.9|332.2|334.88|332.18|334.9|332.2|334.88|332.18|3
1739183390000|2025-02-10 10:29:50|334.86|332.16|334.74|332.04|334.86|332.16|334.72|332.02|7
1739183400000|2025-02-10 10:30:00|334.72|332.02|334.68|331.98|334.72|332.02|334.68|331.98|3
1739183410000|2025-02-10 10:30:10|334.65|331.95|334.68|331.98|334.72|332.02|334.63|331.93|7
1739183420000|2025-02-10 10:30:20|334.69|331.99|334.67|331.97|334.76|332.06|334.67|331.97|7
1739183430000|2025-02-10 10:30:30|334.68|331.98|334.61|331.91|334.68|331.98|334.61|331.91|4
1739183440000|2025-02-10 10:30:40|334.6|331.9|334.59|331.89|334.6|331.9|334.59|331.89|2
1739183450000|2025-02-10 10:30:50|334.58|331.88|334.61|331.91|334.64|331.94|334.57|331.87|8
1739183460000|2025-02-10 10:31:00|334.63|331.93|334.68|331.98|334.71|332.01|334.62|331.92|13
1739183470000|2025-02-10 10:31:10|334.69|331.99|334.64|331.94|334.71|332.01|334.61|331.91|10
1739183480000|2025-02-10 10:31:20|334.65|331.95|334.69|331.99|334.75|332.05|334.65|331.95|9
1739183490000|2025-02-10 10:31:30|334.65|331.95|334.6|331.9|334.66|331.96|334.6|331.9|6
1739183500000|2025-02-10 10:31:40|334.56|331.86|334.52|331.82|334.56|331.86|334.51|331.81|7
1739183510000|2025-02-10 10:31:50|334.51|331.81|334.52|331.82|334.52|331.82|334.44|331.74|12
1739183520000|2025-02-10 10:32:00|334.56|331.86|334.55|331.85|334.64|331.94|334.54|331.84|12
1739183530000|2025-02-10 10:32:10|334.6|331.9|335.05|332.35|335.07|332.37|334.6|331.9|19
1739183540000|2025-02-10 10:32:20|335.04|332.34|334.9|332.2|335.04|332.34|334.9|332.2|8
1739183550000|2025-02-10 10:32:30|334.88|332.18|334.83|332.13|334.93|332.23|334.83|332.13|9
1739183560000|2025-02-10 10:32:40|334.78|332.08|334.64|331.94|334.79|332.09|334.64|331.94|10
1739183580000|2025-02-10 10:33:00|334.63|331.93|334.49|331.79|334.63|331.93|334.48|331.78|7
1739183590000|2025-02-10 10:33:10|334.48|331.78|334.27|331.57|334.48|331.78|334.27|331.57|6
1739183600000|2025-02-10 10:33:20|334.25|331.55|334.34|331.64|334.34|331.64|334.21|331.51|12
1739183610000|2025-02-10 10:33:30|334.36|331.66|334.59|331.89|334.59|331.89|334.36|331.66|14
1739183620000|2025-02-10 10:33:40|334.6|331.9|334.55|331.85|334.6|331.9|334.54|331.84|8
1739183630000|2025-02-10 10:33:50|334.54|331.84|334.42|331.72|334.58|331.88|334.41|331.71|16
1739183640000|2025-02-10 10:34:00|334.41|331.71|334.29|331.59|334.41|331.71|334.29|331.59|8
1739183650000|2025-02-10 10:34:10|334.3|331.6|334.32|331.62|334.32|331.62|334.28|331.58|8
1739183660000|2025-02-10 10:34:20|334.31|331.61|334.29|331.59|334.33|331.63|334.28|331.58|7
1739183670000|2025-02-10 10:34:30|334.3|331.6|334.23|331.53|334.3|331.6|334.23|331.53|7
1739183680000|2025-02-10 10:34:40|334.2|331.5|334.29|331.59|334.3|331.6|334.14|331.44|15
1739183690000|2025-02-10 10:34:50|334.3|331.6|334.43|331.73|334.44|331.74|334.3|331.6|11
1739183700000|2025-02-10 10:35:00|334.42|331.72|334.46|331.76|334.46|331.76|334.38|331.68|12
1739183710000|2025-02-10 10:35:10|334.44|331.74|334.38|331.68|334.44|331.74|334.37|331.67|8
1739183720000|2025-02-10 10:35:20|334.39|331.69|334.33|331.63|334.39|331.69|334.31|331.61|15
1739183730000|2025-02-10 10:35:30|334.32|331.62|334.2|331.5|334.32|331.62|334.18|331.48|8
1739183740000|2025-02-10 10:35:40|334.19|331.49|334.23|331.53|334.23|331.53|334.19|331.49|3
1739183750000|2025-02-10 10:35:50|334.19|331.49|334.21|331.51|334.21|331.51|334.19|331.49|5
1739183760000|2025-02-10 10:36:00|334.2|331.5|333.95|331.25|334.2|331.5|333.95|331.25|11
1739183770000|2025-02-10 10:36:10|333.93|331.23|333.8|331.1|333.93|331.23|333.74|331.04|13
1739183780000|2025-02-10 10:36:20|333.81|331.11|333.71|331.01|333.84|331.14|333.69|330.99|9
1739183790000|2025-02-10 10:36:30|333.72|331.02|333.65|330.95|333.72|331.02|333.61|330.91|10
1739183800000|2025-02-10 10:36:40|333.64|330.94|333.64|330.94|333.64|330.94|333.61|330.91|5
1739183810000|2025-02-10 10:36:50|333.63|330.93|333.56|330.86|333.63|330.93|333.54|330.84|9
1739183820000|2025-02-10 10:37:00|333.57|330.87|333.55|330.85|333.57|330.87|333.45|330.75|16
1739183830000|2025-02-10 10:37:10|333.53|330.83|333.67|330.97|333.67|330.97|333.53|330.83|12
1739183840000|2025-02-10 10:37:20|333.7|331|333.63|330.93|333.71|331.01|333.63|330.93|10
1739183850000|2025-02-10 10:37:30|333.62|330.92|333.62|330.92|333.63|330.93|333.59|330.89|7
1739183860000|2025-02-10 10:37:40|333.63|330.93|333.79|331.09|333.81|331.11|333.63|330.93|8
1739183870000|2025-02-10 10:37:50|333.8|331.1|333.81|331.11|333.81|331.11|333.8|331.1|2
1739183880000|2025-02-10 10:38:00|333.82|331.12|333.95|331.25|333.97|331.27|333.79|331.09|13
1739183890000|2025-02-10 10:38:10|333.94|331.24|333.91|331.21|333.96|331.26|333.91|331.21|6
1739183900000|2025-02-10 10:38:20|333.9|331.2|334|331.3|334|331.3|333.9|331.2|9
1739183910000|2025-02-10 10:38:30|334.01|331.31|333.9|331.2|334.01|331.31|333.88|331.18|10
1739183920000|2025-02-10 10:38:40|333.91|331.21|333.84|331.14|333.91|331.21|333.8|331.1|6
1739183930000|2025-02-10 10:38:50|333.85|331.15|333.94|331.24|333.94|331.24|333.85|331.15|7
1739183940000|2025-02-10 10:39:00|333.98|331.28|333.97|331.27|333.98|331.28|333.96|331.26|5
1739183950000|2025-02-10 10:39:10|333.91|331.21|333.92|331.22|333.92|331.22|333.91|331.21|4
1739183960000|2025-02-10 10:39:20|333.93|331.23|333.67|330.97|333.93|331.23|333.66|330.96|8
1739183970000|2025-02-10 10:39:30|333.69|330.99|333.66|330.96|333.69|330.99|333.66|330.96|4
1739184000000|2025-02-10 10:40:00|333.68|330.98|333.66|330.96|333.68|330.98|333.66|330.96|2
1739184010000|2025-02-10 10:40:10|333.69|330.99|333.67|330.97|333.69|330.99|333.67|330.97|3
1739184020000|2025-02-10 10:40:20|333.66|330.96|333.51|330.81|333.66|330.96|333.51|330.81|6
1739184030000|2025-02-10 10:40:30|333.5|330.8|333.36|330.66|333.5|330.8|333.36|330.66|6
1739184040000|2025-02-10 10:40:40|333.37|330.67|333.34|330.64|333.37|330.67|333.19|330.49|11
1739184050000|2025-02-10 10:40:50|333.37|330.67|333.39|330.69|333.41|330.71|333.37|330.67|9
1739184060000|2025-02-10 10:41:00|333.37|330.67|333.31|330.61|333.38|330.68|333.31|330.61|9
1739184070000|2025-02-10 10:41:10|333.3|330.6|333.22|330.52|333.34|330.64|333.22|330.52|8
1739184080000|2025-02-10 10:41:20|333.17|330.47|333.16|330.46|333.17|330.47|333.16|330.46|4
1739184090000|2025-02-10 10:41:30|333.17|330.47|333.17|330.47|333.17|330.47|333.17|330.47|1
1739184100000|2025-02-10 10:41:40|333.2|330.5|333.16|330.46|333.2|330.5|333.16|330.46|8
1739184110000|2025-02-10 10:41:50|333.13|330.43|333.2|330.5|333.23|330.53|333.13|330.43|8
1739184120000|2025-02-10 10:42:00|333.19|330.49|333.14|330.44|333.19|330.49|333.14|330.44|3
1739184130000|2025-02-10 10:42:10|333.19|330.49|333.15|330.45|333.23|330.53|333.15|330.45|7
1739184140000|2025-02-10 10:42:20|333.14|330.44|332.89|330.19|333.16|330.46|332.89|330.19|15
1739184150000|2025-02-10 10:42:30|332.88|330.18|332.69|329.99|332.88|330.18|332.69|329.99|13
1739184160000|2025-02-10 10:42:40|332.68|329.98|332.38|329.68|332.68|329.98|332.38|329.68|11
1739184170000|2025-02-10 10:42:50|332.37|329.67|332.53|329.83|332.55|329.85|332.31|329.61|13
1739184180000|2025-02-10 10:43:00|332.49|329.79|332.69|329.99|332.71|330.01|332.49|329.79|10
1739184190000|2025-02-10 10:43:10|332.7|330|332.74|330.04|332.75|330.05|332.7|330|11
1739184200000|2025-02-10 10:43:20|332.78|330.08|332.78|330.08|332.81|330.11|332.77|330.07|7
1739184210000|2025-02-10 10:43:30|332.77|330.07|332.78|330.08|332.8|330.1|332.76|330.06|5
1739184220000|2025-02-10 10:43:40|332.75|330.05|332.85|330.15|332.85|330.15|332.74|330.04|6
1739184230000|2025-02-10 10:43:50|332.98|330.28|332.91|330.21|332.98|330.28|332.91|330.21|5
1739184240000|2025-02-10 10:44:00|332.9|330.2|332.98|330.28|332.98|330.28|332.9|330.2|10
1739184250000|2025-02-10 10:44:10|333|330.3|333.03|330.33|333.03|330.33|333|330.3|4
1739184260000|2025-02-10 10:44:20|333.04|330.34|333.08|330.38|333.08|330.38|333.04|330.34|5
1739184270000|2025-02-10 10:44:30|333.09|330.39|333.1|330.4|333.1|330.4|333.09|330.39|2
1739184280000|2025-02-10 10:44:40|333.07|330.37|333.07|330.37|333.07|330.37|333.07|330.37|1
1739184290000|2025-02-10 10:44:50|333.13|330.43|333.13|330.43|333.15|330.45|333.12|330.42|4
1739184300000|2025-02-10 10:45:00|333.14|330.44|333.17|330.47|333.29|330.59|333.14|330.44|13
1739184310000|2025-02-10 10:45:10|333.13|330.43|333.15|330.45|333.15|330.45|333.13|330.43|3
1739184320000|2025-02-10 10:45:20|333.14|330.44|333.14|330.44|333.14|330.44|333.14|330.44|1
1739184330000|2025-02-10 10:45:30|333.15|330.45|333.15|330.45|333.15|330.45|333.15|330.45|1
1739184340000|2025-02-10 10:45:40|333.2|330.5|333.28|330.58|333.37|330.67|333.2|330.5|17
1739184350000|2025-02-10 10:45:50|333.25|330.55|333.21|330.51|333.25|330.55|333.19|330.49|7
1739184360000|2025-02-10 10:46:00|333.17|330.47|333.08|330.38|333.22|330.52|333.07|330.37|8
1739184370000|2025-02-10 10:46:10|333.07|330.37|333.09|330.39|333.13|330.43|333.07|330.37|6
1739184380000|2025-02-10 10:46:20|333.08|330.38|333.03|330.33|333.08|330.38|333.03|330.33|5
1739184390000|2025-02-10 10:46:30|333|330.3|332.99|330.29|333|330.3|332.98|330.28|4
1739184400000|2025-02-10 10:46:40|333.04|330.34|332.91|330.21|333.04|330.34|332.91|330.21|9
1739184410000|2025-02-10 10:46:50|332.88|330.18|332.84|330.14|332.88|330.18|332.77|330.07|12
1739184420000|2025-02-10 10:47:00|332.83|330.13|332.86|330.16|332.86|330.16|332.81|330.11|9
1739184430000|2025-02-10 10:47:10|332.87|330.17|332.84|330.14|332.87|330.17|332.83|330.13|3
1739184440000|2025-02-10 10:47:20|332.85|330.15|333.14|330.44|333.14|330.44|332.85|330.15|18
1739184450000|2025-02-10 10:47:30|333.15|330.45|333.17|330.47|333.17|330.47|333.13|330.43|9
1739184460000|2025-02-10 10:47:40|333.18|330.48|333.13|330.43|333.22|330.52|333.13|330.43|8
1739184470000|2025-02-10 10:47:50|333.12|330.42|333|330.3|333.12|330.42|332.99|330.29|7
1739184480000|2025-02-10 10:48:00|333.01|330.31|333.24|330.54|333.24|330.54|333.01|330.31|5
1739184490000|2025-02-10 10:48:10|333.23|330.53|333.37|330.67|333.37|330.67|333.23|330.53|12
1739184500000|2025-02-10 10:48:20|333.36|330.66|333.4|330.7|333.44|330.74|333.36|330.66|7
1739184510000|2025-02-10 10:48:30|333.39|330.69|333.35|330.65|333.4|330.7|333.35|330.65|6
1739184520000|2025-02-10 10:48:40|333.32|330.62|333.28|330.58|333.36|330.66|333.19|330.49|10
1739184530000|2025-02-10 10:48:50|333.29|330.59|333.32|330.62|333.32|330.62|333.29|330.59|4
1739184540000|2025-02-10 10:49:00|333.22|330.52|333.02|330.32|333.22|330.52|333.02|330.32|13
1739184550000|2025-02-10 10:49:10|333.01|330.31|333.12|330.42|333.12|330.42|333.01|330.31|8
1739184560000|2025-02-10 10:49:20|333.07|330.37|333.21|330.51|333.22|330.52|333.06|330.36|5
1739184570000|2025-02-10 10:49:30|333.22|330.52|333.25|330.55|333.25|330.55|333.21|330.51|8
1739184580000|2025-02-10 10:49:40|333.35|330.65|333.42|330.72|333.42|330.72|333.35|330.65|6
1739184590000|2025-02-10 10:49:50|333.4|330.7|333.26|330.56|333.4|330.7|333.25|330.55|8
1739184600000|2025-02-10 10:50:00|333.23|330.53|333.27|330.57|333.27|330.57|333.23|330.53|5
1739184610000|2025-02-10 10:50:10|333.36|330.66|333.46|330.76|333.48|330.78|333.36|330.66|10
1739184620000|2025-02-10 10:50:20|333.48|330.78|333.57|330.87|333.57|330.87|333.48|330.78|9
1739184630000|2025-02-10 10:50:30|333.61|330.91|333.56|330.86|333.61|330.91|333.55|330.85|8
1739184640000|2025-02-10 10:50:40|333.52|330.82|333.49|330.79|333.53|330.83|333.49|330.79|4
1739184650000|2025-02-10 10:50:50|333.48|330.78|333.35|330.65|333.48|330.78|333.35|330.65|9
1739184660000|2025-02-10 10:51:00|333.34|330.64|333.32|330.62|333.34|330.64|333.32|330.62|3
1739184670000|2025-02-10 10:51:10|333.34|330.64|333.36|330.66|333.36|330.66|333.34|330.64|3
1739184680000|2025-02-10 10:51:20|333.33|330.63|333.18|330.48|333.33|330.63|333.18|330.48|7
1739184690000|2025-02-10 10:51:30|333.19|330.49|333.14|330.44|333.2|330.5|333.12|330.42|11
1739184700000|2025-02-10 10:51:40|333.15|330.45|333.19|330.49|333.19|330.49|333.15|330.45|5
1739184710000|2025-02-10 10:51:50|333.2|330.5|333.2|330.5|333.2|330.5|333.2|330.5|1
1739184720000|2025-02-10 10:52:00|333.17|330.47|333.41|330.71|333.41|330.71|333.17|330.47|11
1739184730000|2025-02-10 10:52:10|333.4|330.7|333.37|330.67|333.42|330.72|333.37|330.67|8
1739184740000|2025-02-10 10:52:20|333.38|330.68|333.31|330.61|333.39|330.69|333.29|330.59|6
1739184750000|2025-02-10 10:52:30|333.32|330.62|333.29|330.59|333.32|330.62|333.22|330.52|11
1739184760000|2025-02-10 10:52:40|333.3|330.6|333.32|330.62|333.32|330.62|333.29|330.59|5
1739184770000|2025-02-10 10:52:50|333.33|330.63|333.33|330.63|333.33|330.63|333.33|330.63|1
1739184780000|2025-02-10 10:53:00|333.28|330.58|333.22|330.52|333.3|330.6|333.19|330.49|9
1739184790000|2025-02-10 10:53:10|333.23|330.53|333.36|330.66|333.37|330.67|333.23|330.53|12
1739184800000|2025-02-10 10:53:20|333.37|330.67|333.42|330.72|333.42|330.72|333.37|330.67|6
1739184810000|2025-02-10 10:53:30|333.52|330.82|333.61|330.91|333.61|330.91|333.51|330.81|11
1739184820000|2025-02-10 10:53:40|333.63|330.93|333.73|331.03|333.73|331.03|333.61|330.91|10
1739184830000|2025-02-10 10:53:50|333.74|331.04|333.71|331.01|333.75|331.05|333.71|331.01|5
1739184840000|2025-02-10 10:54:00|333.67|330.97|333.57|330.87|333.67|330.97|333.55|330.85|5
1739184850000|2025-02-10 10:54:10|333.58|330.88|333.4|330.7|333.6|330.9|333.4|330.7|9
1739184860000|2025-02-10 10:54:20|333.39|330.69|333.53|330.83|333.53|330.83|333.38|330.68|9
1739184870000|2025-02-10 10:54:30|333.54|330.84|333.56|330.86|333.59|330.89|333.54|330.84|6
1739184880000|2025-02-10 10:54:40|333.55|330.85|333.55|330.85|333.61|330.91|333.55|330.85|7
1739184890000|2025-02-10 10:54:50|333.56|330.86|333.59|330.89|333.59|330.89|333.56|330.86|4
1739184900000|2025-02-10 10:55:00|333.6|330.9|333.56|330.86|333.63|330.93|333.56|330.86|7
1739184910000|2025-02-10 10:55:10|333.55|330.85|333.56|330.86|333.59|330.89|333.53|330.83|11
1739184920000|2025-02-10 10:55:20|333.54|330.84|333.62|330.92|333.62|330.92|333.53|330.83|6
1739184930000|2025-02-10 10:55:30|333.68|330.98|333.91|331.21|333.92|331.22|333.66|330.96|17
1739184940000|2025-02-10 10:55:40|333.92|331.22|334|331.3|334|331.3|333.9|331.2|11
1739184950000|2025-02-10 10:55:50|334.01|331.31|334.04|331.34|334.04|331.34|333.98|331.28|7
1739184960000|2025-02-10 10:56:00|333.97|331.27|334.05|331.35|334.05|331.35|333.96|331.26|7
1739184970000|2025-02-10 10:56:10|334.06|331.36|333.93|331.23|334.06|331.36|333.93|331.23|7
1739184980000|2025-02-10 10:56:20|333.92|331.22|333.94|331.24|333.94|331.24|333.92|331.22|3
1739184990000|2025-02-10 10:56:30|333.95|331.25|334.03|331.33|334.03|331.33|333.95|331.25|4
1739185000000|2025-02-10 10:56:40|334.06|331.36|334.06|331.36|334.08|331.38|334.05|331.35|4
1739185010000|2025-02-10 10:56:50|334.05|331.35|334.05|331.35|334.05|331.35|334|331.3|5
1739185020000|2025-02-10 10:57:00|334.06|331.36|333.98|331.28|334.08|331.38|333.98|331.28|7
1739185030000|2025-02-10 10:57:10|333.95|331.25|333.94|331.24|333.98|331.28|333.94|331.24|6
1739185040000|2025-02-10 10:57:20|333.98|331.28|333.94|331.24|333.98|331.28|333.94|331.24|5
1739185050000|2025-02-10 10:57:30|333.9|331.2|333.79|331.09|333.9|331.2|333.79|331.09|10
1739185060000|2025-02-10 10:57:40|333.8|331.1|333.72|331.02|333.8|331.1|333.7|331|6
1739185070000|2025-02-10 10:57:50|333.71|331.01|333.69|330.99|333.72|331.02|333.62|330.92|11
1739185080000|2025-02-10 10:58:00|333.7|331|333.74|331.04|333.75|331.05|333.7|331|5
1739185090000|2025-02-10 10:58:10|333.73|331.03|333.88|331.18|333.88|331.18|333.73|331.03|10
1739185100000|2025-02-10 10:58:20|333.91|331.21|333.92|331.22|333.92|331.22|333.91|331.21|2
1739185110000|2025-02-10 10:58:30|333.93|331.23|333.91|331.21|333.96|331.26|333.91|331.21|3
1739185120000|2025-02-10 10:58:40|333.9|331.2|333.71|331.01|333.9|331.2|333.71|331.01|9
1739185130000|2025-02-10 10:58:50|333.7|331|333.61|330.91|333.7|331|333.6|330.9|7
1739185140000|2025-02-10 10:59:00|333.6|330.9|333.63|330.93|333.63|330.93|333.59|330.89|3
1739185150000|2025-02-10 10:59:10|333.62|330.92|333.49|330.79|333.62|330.92|333.49|330.79|8
1739185160000|2025-02-10 10:59:20|333.5|330.8|333.49|330.79|333.5|330.8|333.49|330.79|2
1739185170000|2025-02-10 10:59:30|333.5|330.8|333.62|330.92|333.62|330.92|333.5|330.8|6
1739185180000|2025-02-10 10:59:40|333.63|330.93|333.69|330.99|333.69|330.99|333.63|330.93|4
1739185190000|2025-02-10 10:59:50|333.7|331|333.71|331.01|333.71|331.01|333.7|331|2
1739185200000|2025-02-10 11:00:00|333.67|330.97|333.7|331|333.7|331|333.66|330.96|6
1739185210000|2025-02-10 11:00:10|333.84|331.14|333.64|330.94|333.84|331.14|333.64|330.94|11
1739185220000|2025-02-10 11:00:20|333.63|330.93|333.57|330.87|333.74|331.04|333.56|330.86|13
1739185230000|2025-02-10 11:00:30|333.56|330.86|333.4|330.7|333.56|330.86|333.4|330.7|13
1739185240000|2025-02-10 11:00:40|333.35|330.65|333.4|330.7|333.4|330.7|333.31|330.61|11
1739185250000|2025-02-10 11:00:50|333.37|330.67|333.23|330.53|333.37|330.67|333.22|330.52|14
1739185260000|2025-02-10 11:01:00|333.24|330.54|333.41|330.71|333.49|330.79|333.24|330.54|12
1739185270000|2025-02-10 11:01:10|333.39|330.69|333.27|330.57|333.39|330.69|333.23|330.53|10
1739185280000|2025-02-10 11:01:20|333.26|330.56|333.14|330.44|333.26|330.56|333.07|330.37|9
1739185290000|2025-02-10 11:01:30|333.1|330.4|333.09|330.39|333.12|330.42|333.08|330.38|8
1739185300000|2025-02-10 11:01:40|333.11|330.41|333.01|330.31|333.12|330.42|333|330.3|9
1739185310000|2025-02-10 11:01:50|333.02|330.32|332.97|330.27|333.05|330.35|332.97|330.27|11
1739185320000|2025-02-10 11:02:00|332.96|330.26|332.91|330.21|332.99|330.29|332.91|330.21|10
1739185330000|2025-02-10 11:02:10|332.9|330.2|333.13|330.43|333.13|330.43|332.9|330.2|13
1739185340000|2025-02-10 11:02:20|333.16|330.46|333.17|330.47|333.18|330.48|333.16|330.46|4
1739185350000|2025-02-10 11:02:30|333.14|330.44|333.3|330.6|333.3|330.6|333.14|330.44|12
1739185360000|2025-02-10 11:02:40|333.29|330.59|333.29|330.59|333.29|330.59|333.24|330.54|11
1739185370000|2025-02-10 11:02:50|333.32|330.62|333.32|330.62|333.35|330.65|333.29|330.59|6
1739185380000|2025-02-10 11:03:00|333.31|330.61|333.32|330.62|333.35|330.65|333.31|330.61|7
1739185390000|2025-02-10 11:03:10|333.31|330.61|333.37|330.67|333.38|330.68|333.31|330.61|7
1739185400000|2025-02-10 11:03:20|333.38|330.68|333.54|330.84|333.54|330.84|333.38|330.68|12
1739185410000|2025-02-10 11:03:30|333.55|330.85|333.5|330.8|333.57|330.87|333.5|330.8|11
1739185420000|2025-02-10 11:03:40|333.51|330.81|333.64|330.94|333.64|330.94|333.51|330.81|5
1739185430000|2025-02-10 11:03:50|333.65|330.95|333.63|330.93|333.65|330.95|333.61|330.91|5
1739185440000|2025-02-10 11:04:00|333.62|330.92|333.78|331.08|333.78|331.08|333.62|330.92|9
1739185450000|2025-02-10 11:04:10|333.81|331.11|333.87|331.17|333.87|331.17|333.81|331.11|8
1739185460000|2025-02-10 11:04:20|333.88|331.18|333.84|331.14|333.88|331.18|333.81|331.11|8
1739185470000|2025-02-10 11:04:30|333.86|331.16|333.86|331.16|333.86|331.16|333.86|331.16|1
1739185480000|2025-02-10 11:04:40|333.85|331.15|333.83|331.13|333.85|331.15|333.83|331.13|3
1739185490000|2025-02-10 11:04:50|333.81|331.11|333.79|331.09|333.84|331.14|333.79|331.09|7
1739185500000|2025-02-10 11:05:00|333.78|331.08|333.76|331.06|333.78|331.08|333.72|331.02|9
1739185510000|2025-02-10 11:05:10|333.79|331.09|333.86|331.16|333.86|331.16|333.79|331.09|6
1739185520000|2025-02-10 11:05:20|333.87|331.17|334.04|331.34|334.04|331.34|333.87|331.17|8
1739185530000|2025-02-10 11:05:30|334.06|331.36|334.2|331.5|334.2|331.5|334.06|331.36|14
1739185540000|2025-02-10 11:05:40|334.21|331.51|334.2|331.5|334.21|331.51|334.17|331.47|3
1739185550000|2025-02-10 11:05:50|334.21|331.51|334.21|331.51|334.29|331.59|334.21|331.51|9
1739185560000|2025-02-10 11:06:00|334.13|331.43|333.97|331.27|334.13|331.43|333.94|331.24|13
1739185570000|2025-02-10 11:06:10|334.01|331.31|333.92|331.22|334.11|331.41|333.92|331.22|15
1739185580000|2025-02-10 11:06:20|333.87|331.17|333.99|331.29|333.99|331.29|333.84|331.14|9
1739185590000|2025-02-10 11:06:30|334.01|331.31|333.79|331.09|334.04|331.34|333.79|331.09|18
1739185600000|2025-02-10 11:06:40|333.8|331.1|333.81|331.11|333.87|331.17|333.8|331.1|8
1739185610000|2025-02-10 11:06:50|333.8|331.1|333.82|331.12|333.84|331.14|333.8|331.1|4
1739185620000|2025-02-10 11:07:00|333.81|331.11|333.95|331.25|333.96|331.26|333.8|331.1|8
1739185630000|2025-02-10 11:07:10|333.96|331.26|334.08|331.38|334.08|331.38|333.96|331.26|15
1739185640000|2025-02-10 11:07:20|334.09|331.39|334.07|331.37|334.09|331.39|334.03|331.33|12
1739185650000|2025-02-10 11:07:30|334.11|331.41|334.11|331.41|334.16|331.46|334.11|331.41|5
1739185660000|2025-02-10 11:07:40|334.12|331.42|334.08|331.38|334.12|331.42|334.08|331.38|4
1739185670000|2025-02-10 11:07:50|334.07|331.37|334.08|331.38|334.09|331.39|334.07|331.37|3
1739185680000|2025-02-10 11:08:00|334.07|331.37|333.87|331.17|334.07|331.37|333.87|331.17|7
1739185690000|2025-02-10 11:08:10|333.9|331.2|334.05|331.35|334.05|331.35|333.9|331.2|10
1739185700000|2025-02-10 11:08:20|334.04|331.34|334.01|331.31|334.07|331.37|334.01|331.31|6
1739185710000|2025-02-10 11:08:30|334|331.3|334|331.3|334.07|331.37|334|331.3|9
1739185720000|2025-02-10 11:08:40|333.99|331.29|333.99|331.29|334.03|331.33|333.98|331.28|10
1739185730000|2025-02-10 11:08:50|333.98|331.28|333.91|331.21|333.98|331.28|333.9|331.2|5
1739185740000|2025-02-10 11:09:00|333.92|331.22|333.94|331.24|333.97|331.27|333.92|331.22|11
1739185750000|2025-02-10 11:09:10|333.9|331.2|333.81|331.11|333.9|331.2|333.77|331.07|8
1739185760000|2025-02-10 11:09:20|333.84|331.14|333.84|331.14|333.85|331.15|333.84|331.14|3
1739185770000|2025-02-10 11:09:30|333.85|331.15|333.99|331.29|333.99|331.29|333.82|331.12|5
1739185780000|2025-02-10 11:09:40|334|331.3|334.05|331.35|334.05|331.35|334|331.3|4
1739185790000|2025-02-10 11:09:50|334.06|331.36|334.1|331.4|334.1|331.4|334.06|331.36|5
1739185800000|2025-02-10 11:10:00|334.11|331.41|334.1|331.4|334.11|331.41|334.05|331.35|11
1739185810000|2025-02-10 11:10:10|334.12|331.42|334.16|331.46|334.16|331.46|334.12|331.42|6
1739185820000|2025-02-10 11:10:20|334.17|331.47|334.24|331.54|334.24|331.54|334.16|331.46|10
1739185830000|2025-02-10 11:10:30|334.23|331.53|334.23|331.53|334.31|331.61|334.23|331.53|8
1739185840000|2025-02-10 11:10:40|334.24|331.54|334.33|331.63|334.33|331.63|334.24|331.54|9
1739185850000|2025-02-10 11:10:50|334.36|331.66|334.33|331.63|334.36|331.66|334.32|331.62|5
1739185860000|2025-02-10 11:11:00|334.32|331.62|334.35|331.65|334.36|331.66|334.32|331.62|4
1739185870000|2025-02-10 11:11:10|334.38|331.68|334.25|331.55|334.38|331.68|334.25|331.55|8
1739185890000|2025-02-10 11:11:30|334.3|331.6|334.27|331.57|334.31|331.61|334.27|331.57|7
1739185900000|2025-02-10 11:11:40|334.3|331.6|334.29|331.59|334.3|331.6|334.29|331.59|2
1739185910000|2025-02-10 11:11:50|334.26|331.56|334.19|331.49|334.26|331.56|334.19|331.49|5
1739185920000|2025-02-10 11:12:00|334.15|331.45|334.07|331.37|334.15|331.45|334.07|331.37|12
1739185930000|2025-02-10 11:12:10|334.04|331.34|333.93|331.23|334.06|331.36|333.93|331.23|8
1739185940000|2025-02-10 11:12:20|333.94|331.24|333.92|331.22|333.94|331.24|333.92|331.22|6
1739185950000|2025-02-10 11:12:30|333.88|331.18|333.76|331.06|333.89|331.19|333.76|331.06|8
1739185960000|2025-02-10 11:12:40|333.75|331.05|333.62|330.92|333.75|331.05|333.59|330.89|10
1739185970000|2025-02-10 11:12:50|333.63|330.93|333.63|330.93|333.63|330.93|333.63|330.93|1
1739185980000|2025-02-10 11:13:00|333.62|330.92|333.53|330.83|333.62|330.92|333.53|330.83|10
1739185990000|2025-02-10 11:13:10|333.54|330.84|333.46|330.76|333.54|330.84|333.45|330.75|4
1739186000000|2025-02-10 11:13:20|333.47|330.77|333.43|330.73|333.48|330.78|333.41|330.71|11
1739186010000|2025-02-10 11:13:30|333.45|330.75|333.46|330.76|333.46|330.76|333.45|330.75|4
1739186020000|2025-02-10 11:13:40|333.47|330.77|333.44|330.74|333.47|330.77|333.43|330.73|4
1739186030000|2025-02-10 11:13:50|333.47|330.77|333.45|330.75|333.47|330.77|333.44|330.74|5
1739186040000|2025-02-10 11:14:00|333.46|330.76|333.51|330.81|333.51|330.81|333.46|330.76|7
1739186050000|2025-02-10 11:14:10|333.55|330.85|333.5|330.8|333.55|330.85|333.5|330.8|6
1739186060000|2025-02-10 11:14:20|333.51|330.81|333.5|330.8|333.55|330.85|333.49|330.79|7
1739186070000|2025-02-10 11:14:30|333.51|330.81|333.38|330.68|333.52|330.82|333.38|330.68|10
1739186080000|2025-02-10 11:14:40|333.36|330.66|333.19|330.49|333.36|330.66|333.19|330.49|11
1739186090000|2025-02-10 11:14:50|333.2|330.5|333.08|330.38|333.2|330.5|333.08|330.38|9
1739186100000|2025-02-10 11:15:00|333.09|330.39|332.94|330.24|333.12|330.42|332.91|330.21|18
1739186110000|2025-02-10 11:15:10|332.95|330.25|332.91|330.21|332.97|330.27|332.91|330.21|9
1739186120000|2025-02-10 11:15:20|332.9|330.2|332.68|329.98|332.9|330.2|332.62|329.92|12
1739186130000|2025-02-10 11:15:30|332.71|330.01|332.73|330.03|332.76|330.06|332.68|329.98|10
1739186140000|2025-02-10 11:15:40|332.76|330.06|332.81|330.11|332.81|330.11|332.74|330.04|8
1739186150000|2025-02-10 11:15:50|332.92|330.22|332.83|330.13|332.94|330.24|332.83|330.13|9
1739186160000|2025-02-10 11:16:00|332.8|330.1|332.85|330.15|332.85|330.15|332.78|330.08|9
1739186170000|2025-02-10 11:16:10|332.88|330.18|333.08|330.38|333.15|330.45|332.88|330.18|14
1739186180000|2025-02-10 11:16:20|333.09|330.39|333.24|330.54|333.24|330.54|333.09|330.39|9
1739186190000|2025-02-10 11:16:30|333.23|330.53|333.3|330.6|333.31|330.61|333.23|330.53|6
1739186200000|2025-02-10 11:16:40|333.31|330.61|333.3|330.6|333.32|330.62|333.3|330.6|6
1739186210000|2025-02-10 11:16:50|333.31|330.61|333.45|330.75|333.45|330.75|333.27|330.57|9
1739186220000|2025-02-10 11:17:00|333.46|330.76|333.3|330.6|333.46|330.76|333.3|330.6|8
1739186230000|2025-02-10 11:17:10|333.29|330.59|333.19|330.49|333.29|330.59|333.17|330.47|9
1739186240000|2025-02-10 11:17:20|333.2|330.5|333.34|330.64|333.34|330.64|333.2|330.5|7
1739186250000|2025-02-10 11:17:30|333.35|330.65|333.36|330.66|333.41|330.71|333.35|330.65|6
1739186260000|2025-02-10 11:17:40|333.38|330.68|333.38|330.68|333.41|330.71|333.38|330.68|8
1739186270000|2025-02-10 11:17:50|333.39|330.69|333.47|330.77|333.47|330.77|333.39|330.69|5
1739186280000|2025-02-10 11:18:00|333.51|330.81|333.4|330.7|333.51|330.81|333.4|330.7|9
1739186290000|2025-02-10 11:18:10|333.34|330.64|333.32|330.62|333.34|330.64|333.32|330.62|3
1739186300000|2025-02-10 11:18:20|333.31|330.61|333.29|330.59|333.33|330.63|333.27|330.57|6
1739186310000|2025-02-10 11:18:30|333.3|330.6|333.31|330.61|333.33|330.63|333.29|330.59|8
1739186320000|2025-02-10 11:18:40|333.32|330.62|333.33|330.63|333.33|330.63|333.24|330.54|9
1739186330000|2025-02-10 11:18:50|333.32|330.62|333.38|330.68|333.38|330.68|333.32|330.62|7
1739186340000|2025-02-10 11:19:00|333.52|330.82|333.51|330.81|333.52|330.82|333.47|330.77|7
1739186350000|2025-02-10 11:19:10|333.54|330.84|333.51|330.81|333.54|330.84|333.48|330.78|11
1739186360000|2025-02-10 11:19:20|333.5|330.8|333.55|330.85|333.55|330.85|333.5|330.8|8
1739186370000|2025-02-10 11:19:30|333.58|330.88|333.65|330.95|333.65|330.95|333.56|330.86|8
1739186380000|2025-02-10 11:19:40|333.66|330.96|333.81|331.11|333.89|331.19|333.66|330.96|12
1739186390000|2025-02-10 11:19:50|333.88|331.18|333.68|330.98|333.88|331.18|333.66|330.96|13
1739186400000|2025-02-10 11:20:00|333.66|330.96|333.66|330.96|333.8|331.1|333.66|330.96|7
1739186410000|2025-02-10 11:20:10|333.67|330.97|333.84|331.14|333.84|331.14|333.67|330.97|11
1739186420000|2025-02-10 11:20:20|333.85|331.15|333.88|331.18|333.88|331.18|333.85|331.15|5
1739186430000|2025-02-10 11:20:30|333.86|331.16|333.68|330.98|333.86|331.16|333.68|330.98|7
1739186440000|2025-02-10 11:20:40|333.66|330.96|333.77|331.07|333.77|331.07|333.66|330.96|13
1739186450000|2025-02-10 11:20:50|333.78|331.08|333.79|331.09|333.81|331.11|333.78|331.08|7
1739186460000|2025-02-10 11:21:00|333.8|331.1|333.84|331.14|333.86|331.16|333.8|331.1|8
1739186470000|2025-02-10 11:21:10|333.85|331.15|333.73|331.03|333.91|331.21|333.71|331.01|11
1739186480000|2025-02-10 11:21:20|333.74|331.04|333.66|330.96|333.75|331.05|333.65|330.95|7
1739186490000|2025-02-10 11:21:30|333.67|330.97|333.68|330.98|333.69|330.99|333.67|330.97|4
1739186500000|2025-02-10 11:21:40|333.67|330.97|333.67|330.97|333.68|330.98|333.67|330.97|3
1739186510000|2025-02-10 11:21:50|333.68|330.98|333.7|331|333.72|331.02|333.68|330.98|6
1739186520000|2025-02-10 11:22:00|333.69|330.99|333.73|331.03|333.73|331.03|333.69|330.99|3
1739186530000|2025-02-10 11:22:10|333.74|331.04|333.8|331.1|333.8|331.1|333.74|331.04|5
1739186540000|2025-02-10 11:22:20|333.81|331.11|333.8|331.1|333.88|331.18|333.8|331.1|5
1739186550000|2025-02-10 11:22:30|333.79|331.09|333.83|331.13|333.83|331.13|333.74|331.04|10
1739186560000|2025-02-10 11:22:40|333.84|331.14|333.79|331.09|333.84|331.14|333.79|331.09|4
1739186570000|2025-02-10 11:22:50|333.82|331.12|333.73|331.03|333.82|331.12|333.73|331.03|4
1739186580000|2025-02-10 11:23:00|333.76|331.06|333.73|331.03|333.76|331.06|333.72|331.02|4
1739186590000|2025-02-10 11:23:10|333.75|331.05|333.75|331.05|333.75|331.05|333.75|331.05|1
1739186600000|2025-02-10 11:23:20|333.76|331.06|333.82|331.12|333.82|331.12|333.76|331.06|4
1739186610000|2025-02-10 11:23:30|333.83|331.13|333.8|331.1|333.83|331.13|333.8|331.1|3
1739186620000|2025-02-10 11:23:40|333.82|331.12|333.85|331.15|333.85|331.15|333.8|331.1|9
1739186630000|2025-02-10 11:23:50|333.82|331.12|333.87|331.17|333.87|331.17|333.82|331.12|5
1739186640000|2025-02-10 11:24:00|333.88|331.18|334.05|331.35|334.07|331.37|333.88|331.18|8
1739186650000|2025-02-10 11:24:10|334.06|331.36|334.05|331.35|334.06|331.36|334.04|331.34|3
1739186660000|2025-02-10 11:24:20|334.07|331.37|334.11|331.41|334.11|331.41|334.05|331.35|7
1739186670000|2025-02-10 11:24:30|333.98|331.28|334.03|331.33|334.08|331.38|333.96|331.26|16
1739186680000|2025-02-10 11:24:40|334.04|331.34|334.08|331.38|334.1|331.4|334.04|331.34|10
1739186690000|2025-02-10 11:24:50|334.06|331.36|333.98|331.28|334.06|331.36|333.98|331.28|2
1739186700000|2025-02-10 11:25:00|333.99|331.29|334.08|331.38|334.09|331.39|333.99|331.29|10
1739186710000|2025-02-10 11:25:10|334.06|331.36|334.16|331.46|334.16|331.46|334.06|331.36|8
1739186720000|2025-02-10 11:25:20|334.14|331.44|334.08|331.38|334.17|331.47|334.08|331.38|12
1739186730000|2025-02-10 11:25:30|334.05|331.35|333.93|331.23|334.05|331.35|333.91|331.21|11
1739186740000|2025-02-10 11:25:40|333.97|331.27|333.88|331.18|333.97|331.27|333.88|331.18|5
1739186750000|2025-02-10 11:25:50|333.86|331.16|333.88|331.18|333.93|331.23|333.86|331.16|7
1739186760000|2025-02-10 11:26:00|333.86|331.16|333.98|331.28|334.04|331.34|333.81|331.11|17
1739186770000|2025-02-10 11:26:10|334|331.3|334|331.3|334.01|331.31|333.98|331.28|8
1739186780000|2025-02-10 11:26:20|333.98|331.28|334.03|331.33|334.05|331.35|333.98|331.28|6
1739186790000|2025-02-10 11:26:30|334.08|331.38|334.15|331.45|334.15|331.45|334.06|331.36|9
1739186800000|2025-02-10 11:26:40|334.14|331.44|334.16|331.46|334.16|331.46|334.14|331.44|5
1739186810000|2025-02-10 11:26:50|334.17|331.47|334.16|331.46|334.17|331.47|334.15|331.45|4
1739186820000|2025-02-10 11:27:00|334.17|331.47|334.14|331.44|334.17|331.47|334.08|331.38|9
1739186830000|2025-02-10 11:27:10|334.15|331.45|334.16|331.46|334.19|331.49|334.14|331.44|9
1739186840000|2025-02-10 11:27:20|334.17|331.47|334.31|331.61|334.31|331.61|334.17|331.47|5
1739186850000|2025-02-10 11:27:30|334.32|331.62|334.34|331.64|334.34|331.64|334.31|331.61|7
1739186860000|2025-02-10 11:27:40|334.31|331.61|334.34|331.64|334.35|331.65|334.31|331.61|7
1739186870000|2025-02-10 11:27:50|334.37|331.67|334.37|331.67|334.37|331.67|334.36|331.66|3
1739186880000|2025-02-10 11:28:00|334.35|331.65|334.47|331.77|334.47|331.77|334.34|331.64|11
1739186890000|2025-02-10 11:28:10|334.46|331.76|334.35|331.65|334.53|331.83|334.34|331.64|13
1739186900000|2025-02-10 11:28:20|334.36|331.66|334.37|331.67|334.38|331.68|334.36|331.66|6
1739186910000|2025-02-10 11:28:30|334.4|331.7|334.48|331.78|334.48|331.78|334.4|331.7|8
1739186920000|2025-02-10 11:28:40|334.49|331.79|334.44|331.74|334.5|331.8|334.43|331.73|7
1739186930000|2025-02-10 11:28:50|334.45|331.75|334.47|331.77|334.47|331.77|334.45|331.75|3
1739186940000|2025-02-10 11:29:00|334.48|331.78|334.51|331.81|334.51|331.81|334.44|331.74|5
1739186950000|2025-02-10 11:29:10|334.55|331.85|334.61|331.91|334.61|331.91|334.54|331.84|6
1739186960000|2025-02-10 11:29:20|334.6|331.9|334.62|331.92|334.63|331.93|334.6|331.9|7
1739186970000|2025-02-10 11:29:30|334.63|331.93|334.57|331.87|334.63|331.93|334.53|331.83|9
1739186980000|2025-02-10 11:29:40|334.59|331.89|334.66|331.96|334.66|331.96|334.58|331.88|7
1739186990000|2025-02-10 11:29:50|334.67|331.97|334.63|331.93|334.68|331.98|334.62|331.92|4
1739187000000|2025-02-10 11:30:00|334.62|331.92|334.75|332.05|334.77|332.07|334.61|331.91|12
1739187010000|2025-02-10 11:30:10|334.76|332.06|334.83|332.13|334.97|332.27|334.76|332.06|11
1739187020000|2025-02-10 11:30:20|334.82|332.12|334.83|332.13|334.83|332.13|334.79|332.09|6
1739187030000|2025-02-10 11:30:30|334.84|332.14|334.64|331.94|334.84|332.14|334.63|331.93|13
1739187040000|2025-02-10 11:30:40|334.65|331.95|334.58|331.88|334.65|331.95|334.58|331.88|4
1739187050000|2025-02-10 11:30:50|334.59|331.89|335.08|332.38|335.1|332.4|334.53|331.83|13
1739187060000|2025-02-10 11:31:00|335.09|332.39|334.97|332.27|335.09|332.39|334.95|332.25|9
1739187070000|2025-02-10 11:31:10|335.01|332.31|335.09|332.39|335.1|332.4|334.99|332.29|12
1739187080000|2025-02-10 11:31:20|335.1|332.4|335.05|332.35|335.13|332.43|335.05|332.35|8
1739187090000|2025-02-10 11:31:30|335.06|332.36|335.14|332.44|335.14|332.44|335.06|332.36|5
1739187100000|2025-02-10 11:31:40|335.15|332.45|335.29|332.59|335.3|332.6|335.15|332.45|10
1739187110000|2025-02-10 11:31:50|335.3|332.6|335.36|332.66|335.36|332.66|335.3|332.6|7
1739187120000|2025-02-10 11:32:00|335.45|332.75|335.5|332.8|335.5|332.8|335.43|332.73|11
1739187130000|2025-02-10 11:32:10|335.51|332.81|335.49|332.79|335.51|332.81|335.49|332.79|3
1739187140000|2025-02-10 11:32:20|335.52|332.82|335.43|332.73|335.52|332.82|335.43|332.73|8
1739187150000|2025-02-10 11:32:30|335.38|332.68|334.8|332.1|335.38|332.68|334.8|332.1|17
1739187160000|2025-02-10 11:32:40|334.82|332.12|334.81|332.11|334.82|332.12|334.79|332.09|5
1739187170000|2025-02-10 11:32:50|334.72|332.02|334.8|332.1|334.81|332.11|334.72|332.02|8
1739187180000|2025-02-10 11:33:00|334.77|332.07|334.84|332.14|334.84|332.14|334.77|332.07|6
1739187190000|2025-02-10 11:33:10|334.85|332.15|334.97|332.27|334.97|332.27|334.85|332.15|8
1739187200000|2025-02-10 11:33:20|334.95|332.25|334.84|332.14|334.95|332.25|334.83|332.13|9
1739187210000|2025-02-10 11:33:30|334.85|332.15|334.79|332.09|334.85|332.15|334.79|332.09|2
1739187220000|2025-02-10 11:33:40|334.81|332.11|334.89|332.19|334.89|332.19|334.81|332.11|8
1739187230000|2025-02-10 11:33:50|334.91|332.21|335.02|332.32|335.03|332.33|334.9|332.2|10
1739187240000|2025-02-10 11:34:00|335.03|332.33|335.28|332.58|335.28|332.58|335.03|332.33|13
1739187250000|2025-02-10 11:34:10|335.3|332.6|335.32|332.62|335.32|332.62|335.26|332.56|8
1739187260000|2025-02-10 11:34:20|335.33|332.63|335.44|332.74|335.44|332.74|335.33|332.63|8
1739187270000|2025-02-10 11:34:30|335.45|332.75|335.47|332.77|335.48|332.78|335.45|332.75|7
1739187280000|2025-02-10 11:34:40|335.53|332.83|335.51|332.81|335.55|332.85|335.49|332.79|8
1739187290000|2025-02-10 11:34:50|335.44|332.74|335.38|332.68|335.46|332.76|335.38|332.68|8
1739187300000|2025-02-10 11:35:00|335.34|332.64|335.34|332.64|335.34|332.64|335.22|332.52|12
1739187310000|2025-02-10 11:35:10|335.36|332.66|335.44|332.74|335.46|332.76|335.36|332.66|7
1739187320000|2025-02-10 11:35:20|335.45|332.75|335.47|332.77|335.48|332.78|335.45|332.75|6
1739187330000|2025-02-10 11:35:30|335.46|332.76|335.44|332.74|335.46|332.76|335.38|332.68|13
1739187340000|2025-02-10 11:35:40|335.48|332.78|335.46|332.76|335.48|332.78|335.46|332.76|5
1739187350000|2025-02-10 11:35:50|335.45|332.75|335.1|332.4|335.48|332.78|335.1|332.4|12
1739187360000|2025-02-10 11:36:00|335.11|332.41|335.26|332.56|335.27|332.57|335.11|332.41|7
1739187370000|2025-02-10 11:36:10|335.27|332.57|335.1|332.4|335.27|332.57|335.09|332.39|8
1739187380000|2025-02-10 11:36:20|335.05|332.35|335.04|332.34|335.08|332.38|335.04|332.34|9
1739187390000|2025-02-10 11:36:30|335.01|332.31|334.9|332.2|335.01|332.31|334.89|332.19|9
1739187400000|2025-02-10 11:36:40|334.86|332.16|334.81|332.11|334.86|332.16|334.81|332.11|4
1739187410000|2025-02-10 11:36:50|334.84|332.14|334.84|332.14|334.84|332.14|334.84|332.14|1
1739187420000|2025-02-10 11:37:00|334.83|332.13|334.81|332.11|334.83|332.13|334.81|332.11|5
1739187430000|2025-02-10 11:37:10|334.8|332.1|334.78|332.08|334.8|332.1|334.78|332.08|2
1739187440000|2025-02-10 11:37:20|334.77|332.07|334.69|331.99|334.77|332.07|334.69|331.99|6
1739187450000|2025-02-10 11:37:30|334.72|332.02|334.69|331.99|334.72|332.02|334.69|331.99|4
1739187460000|2025-02-10 11:37:40|334.71|332.01|334.7|332|334.71|332.01|334.7|332|2
1739187470000|2025-02-10 11:37:50|334.69|331.99|334.7|332|334.7|332|334.69|331.99|2
1739187480000|2025-02-10 11:38:00|334.69|331.99|334.42|331.72|334.69|331.99|334.41|331.71|11
1739187490000|2025-02-10 11:38:10|334.41|331.71|334.4|331.7|334.41|331.71|334.4|331.7|2
1739187500000|2025-02-10 11:38:20|334.39|331.69|334.4|331.7|334.4|331.7|334.39|331.69|2
1739187530000|2025-02-10 11:38:50|334.44|331.74|334.43|331.73|334.45|331.75|334.43|331.73|4
1739187540000|2025-02-10 11:39:00|334.41|331.71|334.4|331.7|334.42|331.72|334.4|331.7|4
1739187550000|2025-02-10 11:39:10|334.39|331.69|334.31|331.61|334.39|331.69|334.31|331.61|3
1739187560000|2025-02-10 11:39:20|334.32|331.62|334.33|331.63|334.33|331.63|334.32|331.62|2
1739187570000|2025-02-10 11:39:30|334.32|331.62|334.29|331.59|334.33|331.63|334.29|331.59|6
1739187590000|2025-02-10 11:39:50|334.28|331.58|334.28|331.58|334.28|331.58|334.28|331.58|1
1739187600000|2025-02-10 11:40:00|334.27|331.57|334.3|331.6|334.3|331.6|334.27|331.57|4
1739187610000|2025-02-10 11:40:10|334.31|331.61|334.15|331.45|334.31|331.61|334.11|331.41|7
1739187620000|2025-02-10 11:40:20|334.16|331.46|334.01|331.31|334.16|331.46|333.98|331.28|11
1739187630000|2025-02-10 11:40:30|333.99|331.29|333.99|331.29|333.99|331.29|333.99|331.29|1
1739187640000|2025-02-10 11:40:40|333.98|331.28|333.98|331.28|333.98|331.28|333.98|331.28|1
1739187650000|2025-02-10 11:40:50|334.04|331.34|334.21|331.51|334.22|331.52|334.04|331.34|8
1739187660000|2025-02-10 11:41:00|334.2|331.5|334.2|331.5|334.26|331.56|334.2|331.5|9
1739187670000|2025-02-10 11:41:10|334.19|331.49|334.14|331.44|334.19|331.49|334.14|331.44|4
1739187680000|2025-02-10 11:41:20|334.13|331.43|334.21|331.51|334.21|331.51|334.13|331.43|4
1739187700000|2025-02-10 11:41:40|334.18|331.48|334.39|331.69|334.59|331.89|334.18|331.48|19
1739187710000|2025-02-10 11:41:50|334.33|331.63|334.32|331.62|334.35|331.65|334.32|331.62|4
1739187720000|2025-02-10 11:42:00|334.31|331.61|334.16|331.46|334.31|331.61|334.15|331.45|10
1739187730000|2025-02-10 11:42:10|334.15|331.45|334.09|331.39|334.15|331.45|334.09|331.39|7
1739187740000|2025-02-10 11:42:20|334.1|331.4|334.01|331.31|334.1|331.4|334.01|331.31|7
1739187750000|2025-02-10 11:42:30|334.05|331.35|333.99|331.29|334.12|331.42|333.99|331.29|10
1739187760000|2025-02-10 11:42:40|333.98|331.28|333.9|331.2|333.98|331.28|333.89|331.19|7
1739187780000|2025-02-10 11:43:00|333.91|331.21|333.79|331.09|333.91|331.21|333.79|331.09|6
1739187790000|2025-02-10 11:43:10|333.83|331.13|333.94|331.24|333.99|331.29|333.82|331.12|6
1739187800000|2025-02-10 11:43:20|333.92|331.22|333.94|331.24|333.94|331.24|333.92|331.22|2
1739187810000|2025-02-10 11:43:30|333.93|331.23|333.9|331.2|333.94|331.24|333.9|331.2|6
1739187820000|2025-02-10 11:43:40|333.89|331.19|333.91|331.21|333.92|331.22|333.89|331.19|3
1739187830000|2025-02-10 11:43:50|333.9|331.2|333.7|331|333.9|331.2|333.7|331|10
1739187840000|2025-02-10 11:44:00|333.71|331.01|334.03|331.33|334.03|331.33|333.7|331|7
1739187850000|2025-02-10 11:44:10|334.02|331.32|334.04|331.34|334.04|331.34|334.02|331.32|3
1739187860000|2025-02-10 11:44:20|334.09|331.39|334.14|331.44|334.14|331.44|334.09|331.39|3
1739187870000|2025-02-10 11:44:30|334.13|331.43|334.15|331.45|334.15|331.45|334.13|331.43|3
1739187880000|2025-02-10 11:44:40|334.2|331.5|334.28|331.58|334.29|331.59|334.2|331.5|7
1739187890000|2025-02-10 11:44:50|334.27|331.57|334.22|331.52|334.27|331.57|334.22|331.52|6
1739187900000|2025-02-10 11:45:00|334.21|331.51|334.03|331.33|334.21|331.51|333.98|331.28|7
1739187910000|2025-02-10 11:45:10|334.02|331.32|333.97|331.27|334.02|331.32|333.94|331.24|8
1739187920000|2025-02-10 11:45:20|333.98|331.28|333.94|331.24|333.98|331.28|333.93|331.23|4
1739187930000|2025-02-10 11:45:30|333.93|331.23|333.91|331.21|333.93|331.23|333.91|331.21|3
1739187940000|2025-02-10 11:45:40|333.9|331.2|334.09|331.39|334.1|331.4|333.9|331.2|9
1739187950000|2025-02-10 11:45:50|334.08|331.38|333.93|331.23|334.09|331.39|333.93|331.23|5
1739187960000|2025-02-10 11:46:00|333.95|331.25|333.95|331.25|333.96|331.26|333.93|331.23|6
1739187970000|2025-02-10 11:46:10|333.94|331.24|334.09|331.39|334.09|331.39|333.93|331.23|5
1739187980000|2025-02-10 11:46:20|334.13|331.43|334.16|331.46|334.17|331.47|334.13|331.43|5
1739187990000|2025-02-10 11:46:30|334.15|331.45|333.99|331.29|334.15|331.45|333.99|331.29|14
1739188000000|2025-02-10 11:46:40|334|331.3|333.85|331.15|334|331.3|333.85|331.15|12
1739188010000|2025-02-10 11:46:50|333.93|331.23|334.13|331.43|334.29|331.59|333.93|331.23|6
1739188020000|2025-02-10 11:47:00|334.11|331.41|334.16|331.46|334.22|331.52|334.03|331.33|19
1739188030000|2025-02-10 11:47:10|334.17|331.47|334.01|331.31|334.17|331.47|334.01|331.31|9
1739188040000|2025-02-10 11:47:20|334|331.3|334.06|331.36|334.06|331.36|334|331.3|5
1739188050000|2025-02-10 11:47:30|334.12|331.42|334.16|331.46|334.21|331.51|334.12|331.42|7
1739188060000|2025-02-10 11:47:40|334.15|331.45|334.19|331.49|334.19|331.49|334.13|331.43|4
1739188070000|2025-02-10 11:47:50|334.24|331.54|334.41|331.71|334.41|331.71|334.24|331.54|8
1739188080000|2025-02-10 11:48:00|334.39|331.69|334.26|331.56|334.41|331.71|334.26|331.56|11
1739188090000|2025-02-10 11:48:10|334.23|331.53|334.22|331.52|334.24|331.54|334.21|331.51|6
1739188100000|2025-02-10 11:48:20|334.21|331.51|334.18|331.48|334.21|331.51|334.18|331.48|2
1739188110000|2025-02-10 11:48:30|334.14|331.44|334.14|331.44|334.15|331.45|334.13|331.43|6
1739188120000|2025-02-10 11:48:40|334.13|331.43|334.24|331.54|334.28|331.58|334.13|331.43|14
1739188130000|2025-02-10 11:48:50|334.23|331.53|334.22|331.52|334.23|331.53|334.22|331.52|2
1739188140000|2025-02-10 11:49:00|334.14|331.44|334.21|331.51|334.21|331.51|334.11|331.41|8
1739188150000|2025-02-10 11:49:10|334.13|331.43|334.07|331.37|334.13|331.43|334.05|331.35|9
1739188160000|2025-02-10 11:49:20|334.06|331.36|334|331.3|334.06|331.36|334|331.3|5
1739188170000|2025-02-10 11:49:30|333.99|331.29|334.03|331.33|334.04|331.34|333.99|331.29|4
1739188180000|2025-02-10 11:49:40|334.02|331.32|333.91|331.21|334.02|331.32|333.91|331.21|8
1739188190000|2025-02-10 11:49:50|333.93|331.23|334.14|331.44|334.15|331.45|333.93|331.23|9
1739188200000|2025-02-10 11:50:00|334.15|331.45|334.18|331.48|334.24|331.54|334.11|331.41|16
1739188210000|2025-02-10 11:50:10|334.2|331.5|334.21|331.51|334.23|331.53|334.2|331.5|3
1739188220000|2025-02-10 11:50:20|334.2|331.5|334.35|331.65|334.36|331.66|334.16|331.46|9
1739188230000|2025-02-10 11:50:30|334.38|331.68|334.16|331.46|334.41|331.71|334.14|331.44|16
1739188240000|2025-02-10 11:50:40|334.13|331.43|334.15|331.45|334.23|331.53|334.12|331.42|8
1739188250000|2025-02-10 11:50:50|334.14|331.44|334.12|331.42|334.14|331.44|334.11|331.41|6
1739188260000|2025-02-10 11:51:00|334.11|331.41|334.14|331.44|334.14|331.44|334.11|331.41|2
1739188270000|2025-02-10 11:51:10|334.17|331.47|334.27|331.57|334.27|331.57|334.17|331.47|5
1739188280000|2025-02-10 11:51:20|334.26|331.56|334.37|331.67|334.41|331.71|334.26|331.56|10
1739188290000|2025-02-10 11:51:30|334.36|331.66|334.27|331.57|334.36|331.66|334.27|331.57|8
1739188300000|2025-02-10 11:51:40|334.25|331.55|334.01|331.31|334.25|331.55|334.01|331.31|11
1739188310000|2025-02-10 11:51:50|334|331.3|334.02|331.32|334.03|331.33|334|331.3|4
1739188320000|2025-02-10 11:52:00|334.01|331.31|333.89|331.19|334.01|331.31|333.89|331.19|10
1739188330000|2025-02-10 11:52:10|333.88|331.18|333.88|331.18|333.89|331.19|333.88|331.18|3
1739188340000|2025-02-10 11:52:20|333.87|331.17|333.88|331.18|333.88|331.18|333.87|331.17|2
1739188350000|2025-02-10 11:52:30|333.87|331.17|333.83|331.13|333.87|331.17|333.83|331.13|3
1739188360000|2025-02-10 11:52:40|333.87|331.17|333.86|331.16|333.87|331.17|333.86|331.16|2
1739188370000|2025-02-10 11:52:50|333.85|331.15|333.83|331.13|333.87|331.17|333.83|331.13|4
1739188380000|2025-02-10 11:53:00|333.82|331.12|333.87|331.17|333.87|331.17|333.82|331.12|2
1739188390000|2025-02-10 11:53:10|333.86|331.16|333.83|331.13|333.86|331.16|333.83|331.13|4
1739188400000|2025-02-10 11:53:20|333.82|331.12|333.83|331.13|333.84|331.14|333.81|331.11|4
1739188410000|2025-02-10 11:53:30|333.82|331.12|333.8|331.1|333.82|331.12|333.8|331.1|3
1739188430000|2025-02-10 11:53:50|333.79|331.09|333.8|331.1|333.8|331.1|333.79|331.09|2
1739188440000|2025-02-10 11:54:00|333.83|331.13|333.82|331.12|333.83|331.13|333.82|331.12|2
1739188450000|2025-02-10 11:54:10|333.81|331.11|333.75|331.05|333.81|331.11|333.75|331.05|5
1739188460000|2025-02-10 11:54:20|333.74|331.04|333.56|330.86|333.74|331.04|333.56|330.86|13
1739188470000|2025-02-10 11:54:30|333.55|330.85|333.56|330.86|333.56|330.86|333.55|330.85|4
1739188480000|2025-02-10 11:54:40|333.68|330.98|333.67|330.97|333.68|330.98|333.67|330.97|2
1739188490000|2025-02-10 11:54:50|333.66|330.96|333.67|330.97|333.67|330.97|333.64|330.94|4
1739188500000|2025-02-10 11:55:00|333.64|330.94|333.74|331.04|333.74|331.04|333.63|330.93|10
1739188510000|2025-02-10 11:55:10|333.73|331.03|333.78|331.08|333.87|331.17|333.73|331.03|7
1739188520000|2025-02-10 11:55:20|333.8|331.1|333.81|331.11|333.82|331.12|333.79|331.09|5
1739188530000|2025-02-10 11:55:30|333.8|331.1|333.86|331.16|333.89|331.19|333.8|331.1|8
1739188540000|2025-02-10 11:55:40|333.85|331.15|333.86|331.16|333.86|331.16|333.85|331.15|2
1739188550000|2025-02-10 11:55:50|333.82|331.12|333.82|331.12|333.82|331.12|333.82|331.12|1
1739188560000|2025-02-10 11:56:00|333.81|331.11|333.92|331.22|333.93|331.23|333.81|331.11|9
1739188570000|2025-02-10 11:56:10|333.88|331.18|333.79|331.09|333.88|331.18|333.79|331.09|9
1739188580000|2025-02-10 11:56:20|333.77|331.07|333.77|331.07|333.77|331.07|333.77|331.07|1
1739188590000|2025-02-10 11:56:30|333.75|331.05|333.71|331.01|333.78|331.08|333.71|331.01|12
1739188600000|2025-02-10 11:56:40|333.72|331.02|333.72|331.02|333.72|331.02|333.72|331.02|1
1739188610000|2025-02-10 11:56:50|333.71|331.01|333.7|331|333.71|331.01|333.7|331|2
1739188620000|2025-02-10 11:57:00|333.69|330.99|333.6|330.9|333.69|330.99|333.6|330.9|5
1739188630000|2025-02-10 11:57:10|333.61|330.91|333.64|330.94|333.64|330.94|333.6|330.9|8
1739188640000|2025-02-10 11:57:20|333.62|330.92|333.63|330.93|333.63|330.93|333.62|330.92|2
1739188650000|2025-02-10 11:57:30|333.61|330.91|333.62|330.92|333.63|330.93|333.59|330.89|9
1739188660000|2025-02-10 11:57:40|333.61|330.91|333.52|330.82|333.61|330.91|333.52|330.82|8
1739188670000|2025-02-10 11:57:50|333.54|330.84|333.55|330.85|333.59|330.89|333.54|330.84|6
1739188680000|2025-02-10 11:58:00|333.56|330.86|333.54|330.84|333.56|330.86|333.54|330.84|3
1739188690000|2025-02-10 11:58:10|333.55|330.85|333.53|330.83|333.55|330.85|333.53|330.83|5
1739188700000|2025-02-10 11:58:20|333.52|330.82|333.51|330.81|333.52|330.82|333.51|330.81|2
1739188710000|2025-02-10 11:58:30|333.5|330.8|333.5|330.8|333.5|330.8|333.5|330.8|1
1739188720000|2025-02-10 11:58:40|333.53|330.83|333.52|330.82|333.53|330.83|333.52|330.82|2
1739188730000|2025-02-10 11:58:50|333.51|330.81|333.5|330.8|333.51|330.81|333.5|330.8|2
1739188740000|2025-02-10 11:59:00|333.32|330.62|333.39|330.69|333.42|330.72|333.32|330.62|7
1739188750000|2025-02-10 11:59:10|333.4|330.7|333.43|330.73|333.44|330.74|333.4|330.7|5
1739188760000|2025-02-10 11:59:20|333.42|330.72|333.29|330.59|333.42|330.72|333.29|330.59|9
1739188770000|2025-02-10 11:59:30|333.28|330.58|333.28|330.58|333.28|330.58|333.28|330.58|1
1739188780000|2025-02-10 11:59:40|333.27|330.57|333.28|330.58|333.3|330.6|333.27|330.57|5
1739188800000|2025-02-10 12:00:00|333.29|330.59|333.35|330.65|333.36|330.66|333.29|330.59|3
1739188810000|2025-02-10 12:00:10|333.14|330.44|333.41|330.71|333.43|330.73|333.14|330.44|13
1739188820000|2025-02-10 12:00:20|333.43|330.73|333.71|331.01|333.71|331.01|333.43|330.73|9
1739188830000|2025-02-10 12:00:30|333.78|331.08|333.88|331.18|333.89|331.19|333.78|331.08|15
1739188840000|2025-02-10 12:00:40|333.87|331.17|333.83|331.13|333.87|331.17|333.83|331.13|5
1739188850000|2025-02-10 12:00:50|333.84|331.14|333.9|331.2|333.9|331.2|333.84|331.14|9
1739188860000|2025-02-10 12:01:00|333.86|331.16|333.64|330.94|333.86|331.16|333.57|330.87|19
1739188870000|2025-02-10 12:01:10|333.63|330.93|333.66|330.96|333.76|331.06|333.63|330.93|15
1739188880000|2025-02-10 12:01:20|333.7|331|333.63|330.93|333.73|331.03|333.63|330.93|11
1739188890000|2025-02-10 12:01:30|333.62|330.92|333.6|330.9|333.62|330.92|333.6|330.9|3
1739188900000|2025-02-10 12:01:40|333.59|330.89|333.65|330.95|333.65|330.95|333.58|330.88|9
1739188910000|2025-02-10 12:01:50|333.66|330.96|333.6|330.9|333.66|330.96|333.6|330.9|5
1739188920000|2025-02-10 12:02:00|333.56|330.86|333.77|331.07|333.79|331.09|333.55|330.85|13
1739188930000|2025-02-10 12:02:10|333.74|331.04|333.81|331.11|333.81|331.11|333.71|331.01|7
1739188940000|2025-02-10 12:02:20|333.8|331.1|333.8|331.1|333.8|331.1|333.8|331.1|1
1739188950000|2025-02-10 12:02:30|333.83|331.13|333.74|331.04|333.91|331.21|333.74|331.04|10
1739188960000|2025-02-10 12:02:40|333.73|331.03|333.65|330.95|333.73|331.03|333.65|330.95|10
1739188970000|2025-02-10 12:02:50|333.64|330.94|333.86|331.16|333.86|331.16|333.64|330.94|8
1739188980000|2025-02-10 12:03:00|333.89|331.19|333.89|331.19|333.89|331.19|333.87|331.17|4
1739188990000|2025-02-10 12:03:10|333.92|331.22|333.92|331.22|334.01|331.31|333.92|331.22|11
1739189000000|2025-02-10 12:03:20|333.91|331.21|333.91|331.21|333.92|331.22|333.91|331.21|5
1739189010000|2025-02-10 12:03:30|333.9|331.2|333.95|331.25|333.95|331.25|333.9|331.2|3
1739189020000|2025-02-10 12:03:40|334|331.3|333.79|331.09|334|331.3|333.79|331.09|12
1739189030000|2025-02-10 12:03:50|333.78|331.08|333.75|331.05|333.79|331.09|333.75|331.05|7
1739189040000|2025-02-10 12:04:00|333.76|331.06|333.67|330.97|333.76|331.06|333.66|330.96|8
1739189050000|2025-02-10 12:04:10|333.66|330.96|333.64|330.94|333.66|330.96|333.64|330.94|3
1739189060000|2025-02-10 12:04:20|333.63|330.93|333.63|330.93|333.63|330.93|333.54|330.84|8
1739189070000|2025-02-10 12:04:30|333.68|330.98|333.64|330.94|333.68|330.98|333.64|330.94|5
1739189080000|2025-02-10 12:04:40|333.63|330.93|333.58|330.88|333.63|330.93|333.58|330.88|7
1739189090000|2025-02-10 12:04:50|333.55|330.85|333.56|330.86|333.56|330.86|333.54|330.84|7
1739189100000|2025-02-10 12:05:00|333.57|330.87|333.65|330.95|333.75|331.05|333.57|330.87|9
1739189110000|2025-02-10 12:05:10|333.61|330.91|333.58|330.88|333.64|330.94|333.58|330.88|8
1739189120000|2025-02-10 12:05:20|333.57|330.87|333.49|330.79|333.57|330.87|333.47|330.77|10
1739189130000|2025-02-10 12:05:30|333.48|330.78|333.52|330.82|333.52|330.82|333.46|330.76|6
1739189140000|2025-02-10 12:05:40|333.53|330.83|333.54|330.84|333.59|330.89|333.53|330.83|7
1739189150000|2025-02-10 12:05:50|333.55|330.85|333.66|330.96|333.69|330.99|333.55|330.85|10
1739189160000|2025-02-10 12:06:00|333.69|330.99|333.64|330.94|333.69|330.99|333.64|330.94|7
1739189170000|2025-02-10 12:06:10|333.63|330.93|333.66|330.96|333.66|330.96|333.52|330.82|8
1739189180000|2025-02-10 12:06:20|333.68|330.98|333.86|331.16|333.86|331.16|333.68|330.98|17
1739189190000|2025-02-10 12:06:30|333.85|331.15|333.8|331.1|333.9|331.2|333.79|331.09|8
1739189200000|2025-02-10 12:06:40|333.77|331.07|333.68|330.98|333.77|331.07|333.68|330.98|5
1739189210000|2025-02-10 12:06:50|333.69|330.99|333.61|330.91|333.69|330.99|333.61|330.91|10
1739189220000|2025-02-10 12:07:00|333.55|330.85|333.76|331.06|333.76|331.06|333.53|330.83|15
1739189230000|2025-02-10 12:07:10|333.81|331.11|333.95|331.25|333.95|331.25|333.81|331.11|8
1739189240000|2025-02-10 12:07:20|333.91|331.21|333.66|330.96|333.93|331.23|333.65|330.95|10
1739189250000|2025-02-10 12:07:30|333.65|330.95|333.5|330.8|333.65|330.95|333.49|330.79|14
1739189260000|2025-02-10 12:07:40|333.49|330.79|333.5|330.8|333.5|330.8|333.47|330.77|4
1739189270000|2025-02-10 12:07:50|333.52|330.82|333.64|330.94|333.64|330.94|333.52|330.82|10
1739189280000|2025-02-10 12:08:00|333.66|330.96|333.58|330.88|333.74|331.04|333.58|330.88|17
1739189290000|2025-02-10 12:08:10|333.57|330.87|333.56|330.86|333.57|330.87|333.56|330.86|2
1739189300000|2025-02-10 12:08:20|333.55|330.85|333.5|330.8|333.55|330.85|333.5|330.8|8
1739189310000|2025-02-10 12:08:30|333.47|330.77|333.5|330.8|333.5|330.8|333.46|330.76|6
1739189320000|2025-02-10 12:08:40|333.49|330.79|333.44|330.74|333.5|330.8|333.44|330.74|7
1739189330000|2025-02-10 12:08:50|333.45|330.75|333.52|330.82|333.53|330.83|333.45|330.75|7
1739189340000|2025-02-10 12:09:00|333.53|330.83|333.51|330.81|333.56|330.86|333.48|330.78|9
1739189350000|2025-02-10 12:09:10|333.5|330.8|333.41|330.71|333.5|330.8|333.4|330.7|9
1739189360000|2025-02-10 12:09:20|333.4|330.7|333.32|330.62|333.4|330.7|333.32|330.62|5
1739189370000|2025-02-10 12:09:30|333.31|330.61|333.28|330.58|333.31|330.61|333.28|330.58|4
1739189380000|2025-02-10 12:09:40|333.32|330.62|333.3|330.6|333.32|330.62|333.3|330.6|3
1739189400000|2025-02-10 12:10:00|333.29|330.59|333.03|330.33|333.32|330.62|333.03|330.33|15
1739189410000|2025-02-10 12:10:10|333.02|330.32|333|330.3|333.02|330.32|332.98|330.28|8
1739189420000|2025-02-10 12:10:20|333.01|330.31|333.16|330.46|333.19|330.49|333.01|330.31|9
1739189430000|2025-02-10 12:10:30|333.19|330.49|333.29|330.59|333.39|330.69|333.19|330.49|13
1739189440000|2025-02-10 12:10:40|333.28|330.58|333.16|330.46|333.28|330.58|333.15|330.45|11
1739189450000|2025-02-10 12:10:50|333.15|330.45|333.09|330.39|333.16|330.46|333.06|330.36|9
1739189460000|2025-02-10 12:11:00|333.08|330.38|332.91|330.21|333.08|330.38|332.91|330.21|8
1739189470000|2025-02-10 12:11:10|332.94|330.24|332.97|330.27|332.97|330.27|332.94|330.24|6
1739189480000|2025-02-10 12:11:20|332.94|330.24|332.99|330.29|332.99|330.29|332.93|330.23|5
1739189490000|2025-02-10 12:11:30|332.98|330.28|332.93|330.23|332.98|330.28|332.93|330.23|4
1739189500000|2025-02-10 12:11:40|332.92|330.22|332.86|330.16|332.92|330.22|332.86|330.16|6
1739189510000|2025-02-10 12:11:50|332.78|330.08|332.56|329.86|332.78|330.08|332.56|329.86|17
1739189520000|2025-02-10 12:12:00|332.57|329.87|332.7|330|332.7|330|332.57|329.87|10
1739189530000|2025-02-10 12:12:10|332.75|330.05|332.76|330.06|332.77|330.07|332.73|330.03|7
1739189540000|2025-02-10 12:12:20|332.8|330.1|332.84|330.14|332.84|330.14|332.8|330.1|8
1739189550000|2025-02-10 12:12:30|332.83|330.13|332.75|330.05|332.83|330.13|332.74|330.04|6
1739189560000|2025-02-10 12:12:40|332.74|330.04|332.72|330.02|332.76|330.06|332.72|330.02|5
1739189570000|2025-02-10 12:12:50|332.76|330.06|332.76|330.06|332.76|330.06|332.74|330.04|5
1739189580000|2025-02-10 12:13:00|332.85|330.15|332.77|330.07|332.85|330.15|332.77|330.07|6
1739189590000|2025-02-10 12:13:10|332.79|330.09|332.88|330.18|332.91|330.21|332.79|330.09|12
1739189600000|2025-02-10 12:13:20|332.87|330.17|332.81|330.11|332.91|330.21|332.81|330.11|8
1739189610000|2025-02-10 12:13:30|332.8|330.1|332.74|330.04|332.8|330.1|332.74|330.04|4
1739189620000|2025-02-10 12:13:40|332.73|330.03|332.75|330.05|332.75|330.05|332.68|329.98|9
1739189630000|2025-02-10 12:13:50|332.74|330.04|332.75|330.05|332.77|330.07|332.73|330.03|6
1739189640000|2025-02-10 12:14:00|332.73|330.03|332.86|330.16|332.88|330.18|332.73|330.03|11
1739189650000|2025-02-10 12:14:10|332.89|330.19|332.94|330.24|332.95|330.25|332.89|330.19|7
1739189660000|2025-02-10 12:14:20|332.93|330.23|332.99|330.29|332.99|330.29|332.83|330.13|11
1739189670000|2025-02-10 12:14:30|333.01|330.31|333.05|330.35|333.05|330.35|333.01|330.31|5
1739189680000|2025-02-10 12:14:40|333.04|330.34|333.06|330.36|333.07|330.37|333.03|330.33|7
1739189690000|2025-02-10 12:14:50|333.07|330.37|333.04|330.34|333.11|330.41|333.04|330.34|8
1739189700000|2025-02-10 12:15:00|332.93|330.23|332.93|330.23|332.96|330.26|332.93|330.23|8
1739189710000|2025-02-10 12:15:10|332.92|330.22|333.07|330.37|333.07|330.37|332.92|330.22|9
1739189720000|2025-02-10 12:15:20|333.06|330.36|333.06|330.36|333.09|330.39|333.04|330.34|9
1739189730000|2025-02-10 12:15:30|333.07|330.37|333.09|330.39|333.16|330.46|333.05|330.35|10
1739189740000|2025-02-10 12:15:40|333.08|330.38|333.04|330.34|333.08|330.38|333.04|330.34|4
1739189750000|2025-02-10 12:15:50|333.09|330.39|333.12|330.42|333.15|330.45|333.09|330.39|5
1739189760000|2025-02-10 12:16:00|333.08|330.38|333.14|330.44|333.17|330.47|333.08|330.38|6
1739189770000|2025-02-10 12:16:10|333.05|330.35|332.87|330.17|333.07|330.37|332.87|330.17|9
1739189780000|2025-02-10 12:16:20|332.84|330.14|332.79|330.09|332.84|330.14|332.79|330.09|9
1739189790000|2025-02-10 12:16:30|332.8|330.1|332.79|330.09|332.8|330.1|332.79|330.09|2
1739189800000|2025-02-10 12:16:40|332.78|330.08|332.55|329.85|332.78|330.08|332.53|329.83|6
1739189810000|2025-02-10 12:16:50|332.54|329.84|332.53|329.83|332.55|329.85|332.53|329.83|3
1739189820000|2025-02-10 12:17:00|332.51|329.81|332.54|329.84|332.54|329.84|332.47|329.77|10
1739189830000|2025-02-10 12:17:10|332.55|329.85|332.62|329.92|332.64|329.94|332.54|329.84|7
1739189840000|2025-02-10 12:17:20|332.61|329.91|332.51|329.81|332.61|329.91|332.51|329.81|6
1739189850000|2025-02-10 12:17:30|332.5|329.8|332.5|329.8|332.51|329.81|332.5|329.8|3
1739189860000|2025-02-10 12:17:40|332.49|329.79|332.4|329.7|332.51|329.81|332.39|329.69|8
1739189870000|2025-02-10 12:17:50|332.32|329.62|332.22|329.52|332.33|329.63|332.21|329.51|10
1739189880000|2025-02-10 12:18:00|332.21|329.51|332.27|329.57|332.28|329.58|332.1|329.4|10
1739189890000|2025-02-10 12:18:10|332.28|329.58|332.34|329.64|332.38|329.68|332.28|329.58|9
1739189900000|2025-02-10 12:18:20|332.31|329.61|332.2|329.5|332.31|329.61|332.16|329.46|8
1739189910000|2025-02-10 12:18:30|332.21|329.51|332.2|329.5|332.24|329.54|332.2|329.5|6
1739189920000|2025-02-10 12:18:40|332.16|329.46|332.06|329.36|332.16|329.46|332.06|329.36|10
1739189930000|2025-02-10 12:18:50|332.08|329.38|331.93|329.23|332.08|329.38|331.88|329.18|10
1739189940000|2025-02-10 12:19:00|331.94|329.24|331.92|329.22|331.94|329.24|331.87|329.17|10
1739189950000|2025-02-10 12:19:10|331.91|329.21|332.01|329.31|332.02|329.32|331.91|329.21|8
1739189960000|2025-02-10 12:19:20|331.99|329.29|331.93|329.23|331.99|329.29|331.92|329.22|5
1739189970000|2025-02-10 12:19:30|331.94|329.24|332|329.3|332.01|329.31|331.94|329.24|7
1739189980000|2025-02-10 12:19:40|331.99|329.29|331.86|329.16|331.99|329.29|331.86|329.16|11
1739189990000|2025-02-10 12:19:50|331.85|329.15|331.89|329.19|331.89|329.19|331.84|329.14|9
1739190000000|2025-02-10 12:20:00|331.86|329.16|331.88|329.18|331.88|329.18|331.86|329.16|4
1739190010000|2025-02-10 12:20:10|331.83|329.13|331.74|329.04|331.83|329.13|331.71|329.01|8
1739190020000|2025-02-10 12:20:20|331.75|329.05|331.83|329.13|331.86|329.16|331.75|329.05|5
1739190030000|2025-02-10 12:20:30|331.87|329.17|331.96|329.26|331.98|329.28|331.87|329.17|6
1739190040000|2025-02-10 12:20:40|331.91|329.21|331.96|329.26|331.96|329.26|331.91|329.21|6
1739190050000|2025-02-10 12:20:50|331.99|329.29|332.15|329.45|332.15|329.45|331.99|329.29|8
1739190060000|2025-02-10 12:21:00|332.12|329.42|332.07|329.37|332.12|329.42|332.02|329.32|5
1739190070000|2025-02-10 12:21:10|332.13|329.43|332.05|329.35|332.13|329.43|332.05|329.35|7
1739190080000|2025-02-10 12:21:20|332.04|329.34|332.08|329.38|332.14|329.44|332.04|329.34|8
1739190090000|2025-02-10 12:21:30|332.07|329.37|332.09|329.39|332.1|329.4|332.05|329.35|6
1739190100000|2025-02-10 12:21:40|332.08|329.38|332.12|329.42|332.17|329.47|332.03|329.33|13
1739190110000|2025-02-10 12:21:50|332.11|329.41|332.11|329.41|332.11|329.41|332.11|329.41|1
1739190120000|2025-02-10 12:22:00|332.12|329.42|331.99|329.29|332.12|329.42|331.98|329.28|9
1739190130000|2025-02-10 12:22:10|331.98|329.28|332.13|329.43|332.14|329.44|331.94|329.24|11
1739190140000|2025-02-10 12:22:20|332.14|329.44|332.04|329.34|332.14|329.44|332.04|329.34|6
1739190150000|2025-02-10 12:22:30|332.03|329.33|332.02|329.32|332.03|329.33|332.02|329.32|2
1739190160000|2025-02-10 12:22:40|332.01|329.31|332.25|329.55|332.26|329.56|331.96|329.26|16
1739190170000|2025-02-10 12:22:50|332.24|329.54|332.34|329.64|332.38|329.68|332.24|329.54|9
1739190180000|2025-02-10 12:23:00|332.39|329.69|332.35|329.65|332.48|329.78|332.35|329.65|10
1739190190000|2025-02-10 12:23:10|332.36|329.66|332.44|329.74|332.45|329.75|332.36|329.66|8
1739190200000|2025-02-10 12:23:20|332.43|329.73|332.51|329.81|332.62|329.92|332.42|329.72|10
1739190210000|2025-02-10 12:23:30|332.57|329.87|332.64|329.94|332.64|329.94|332.57|329.87|6
1739190220000|2025-02-10 12:23:40|332.67|329.97|332.75|330.05|332.75|330.05|332.67|329.97|9
1739190230000|2025-02-10 12:23:50|332.78|330.08|332.82|330.12|332.82|330.12|332.77|330.07|9
1739190240000|2025-02-10 12:24:00|332.77|330.07|332.67|329.97|332.77|330.07|332.67|329.97|9
1739190250000|2025-02-10 12:24:10|332.63|329.93|332.63|329.93|332.64|329.94|332.63|329.93|3
1739190260000|2025-02-10 12:24:20|332.62|329.92|332.6|329.9|332.62|329.92|332.59|329.89|3
1739190270000|2025-02-10 12:24:30|332.66|329.96|332.69|329.99|332.71|330.01|332.62|329.92|9
1739190280000|2025-02-10 12:24:40|332.7|330|332.8|330.1|332.8|330.1|332.7|330|6
1739190290000|2025-02-10 12:24:50|332.81|330.11|332.87|330.17|332.9|330.2|332.81|330.11|7
1739190300000|2025-02-10 12:25:00|332.84|330.14|332.89|330.19|332.89|330.19|332.81|330.11|6
1739190310000|2025-02-10 12:25:10|332.9|330.2|332.84|330.14|332.91|330.21|332.83|330.13|6
1739190320000|2025-02-10 12:25:20|332.85|330.15|332.84|330.14|332.88|330.18|332.84|330.14|6
1739190330000|2025-02-10 12:25:30|332.85|330.15|332.99|330.29|332.99|330.29|332.85|330.15|12
1739190340000|2025-02-10 12:25:40|332.98|330.28|333.08|330.38|333.11|330.41|332.98|330.28|12
1739190350000|2025-02-10 12:25:50|333.1|330.4|333.32|330.62|333.34|330.64|333.1|330.4|14
1739190360000|2025-02-10 12:26:00|333.33|330.63|333.21|330.51|333.33|330.63|333.2|330.5|9
1739190370000|2025-02-10 12:26:10|333.2|330.5|333.09|330.39|333.2|330.5|333.09|330.39|11
1739190380000|2025-02-10 12:26:20|333.08|330.38|333.06|330.36|333.11|330.41|333.06|330.36|6
1739190390000|2025-02-10 12:26:30|333.05|330.35|332.87|330.17|333.05|330.35|332.87|330.17|12
1739190400000|2025-02-10 12:26:40|332.88|330.18|332.86|330.16|332.88|330.18|332.84|330.14|10
1739190410000|2025-02-10 12:26:50|332.85|330.15|332.9|330.2|332.91|330.21|332.84|330.14|9
1739190420000|2025-02-10 12:27:00|332.93|330.23|332.79|330.09|332.94|330.24|332.79|330.09|9
1739190430000|2025-02-10 12:27:10|332.78|330.08|332.61|329.91|332.78|330.08|332.58|329.88|7
1739190440000|2025-02-10 12:27:20|332.6|329.9|332.42|329.72|332.6|329.9|332.41|329.71|15
1739190450000|2025-02-10 12:27:30|332.43|329.73|332.48|329.78|332.48|329.78|332.43|329.73|6
1739190460000|2025-02-10 12:27:40|332.45|329.75|332.26|329.56|332.45|329.75|332.23|329.53|9
1739190470000|2025-02-10 12:27:50|332.29|329.59|332.19|329.49|332.33|329.63|332.19|329.49|15
1739190480000|2025-02-10 12:28:00|332.18|329.48|332.26|329.56|332.26|329.56|332.16|329.46|9
1739190490000|2025-02-10 12:28:10|332.36|329.66|332.38|329.68|332.39|329.69|332.33|329.63|12
1739190500000|2025-02-10 12:28:20|332.37|329.67|332.34|329.64|332.37|329.67|332.33|329.63|8
1739190510000|2025-02-10 12:28:30|332.37|329.67|332.43|329.73|332.44|329.74|332.35|329.65|12
1739190520000|2025-02-10 12:28:40|332.44|329.74|332.43|329.73|332.46|329.76|332.43|329.73|5
1739190530000|2025-02-10 12:28:50|332.42|329.72|332.37|329.67|332.42|329.72|332.36|329.66|4
1739190540000|2025-02-10 12:29:00|332.36|329.66|332.4|329.7|332.4|329.7|332.31|329.61|12
1739190550000|2025-02-10 12:29:10|332.44|329.74|332.44|329.74|332.44|329.74|332.43|329.73|3
1739190560000|2025-02-10 12:29:20|332.43|329.73|332.45|329.75|332.47|329.77|332.43|329.73|8
1739190570000|2025-02-10 12:29:30|332.46|329.76|332.46|329.76|332.46|329.76|332.45|329.75|7
1739190580000|2025-02-10 12:29:40|332.45|329.75|332.47|329.77|332.48|329.78|332.45|329.75|3
1739190590000|2025-02-10 12:29:50|332.5|329.8|332.47|329.77|332.5|329.8|332.47|329.77|4
1739190600000|2025-02-10 12:30:00|332.44|329.74|332.47|329.77|332.51|329.81|332.38|329.68|8
1739190610000|2025-02-10 12:30:10|332.42|329.72|332.46|329.76|332.48|329.78|332.42|329.72|4
1739190620000|2025-02-10 12:30:20|332.45|329.75|332.28|329.58|332.45|329.75|332.27|329.57|10
1739190630000|2025-02-10 12:30:30|332.25|329.55|332.36|329.66|332.41|329.71|332.23|329.53|12
1739190640000|2025-02-10 12:30:40|332.35|329.65|332.24|329.54|332.35|329.65|332.22|329.52|7
1739190650000|2025-02-10 12:30:50|332.23|329.53|332.45|329.75|332.45|329.75|332.23|329.53|11
1739190660000|2025-02-10 12:31:00|332.44|329.74|332.38|329.68|332.44|329.74|332.38|329.68|5
1739190670000|2025-02-10 12:31:10|332.37|329.67|332.51|329.81|332.51|329.81|332.37|329.67|12
1739190680000|2025-02-10 12:31:20|332.4|329.7|332.4|329.7|332.44|329.74|332.4|329.7|10
1739190690000|2025-02-10 12:31:30|332.41|329.71|332.42|329.72|332.45|329.75|332.41|329.71|5
1739190700000|2025-02-10 12:31:40|332.41|329.71|332.49|329.79|332.49|329.79|332.41|329.71|7
1739190710000|2025-02-10 12:31:50|332.54|329.84|332.45|329.75|332.54|329.84|332.45|329.75|5
1739190720000|2025-02-10 12:32:00|332.44|329.74|332.38|329.68|332.44|329.74|332.38|329.68|6
1739190730000|2025-02-10 12:32:10|332.37|329.67|332.19|329.49|332.37|329.67|332.18|329.48|13
1739190740000|2025-02-10 12:32:20|332.18|329.48|332.24|329.54|332.26|329.56|332.17|329.47|8
1739190750000|2025-02-10 12:32:30|332.23|329.53|332.37|329.67|332.37|329.67|332.22|329.52|8
1739190760000|2025-02-10 12:32:40|332.4|329.7|332.36|329.66|332.47|329.77|332.36|329.66|11
1739190770000|2025-02-10 12:32:50|332.37|329.67|332.3|329.6|332.37|329.67|332.29|329.59|8
1739190780000|2025-02-10 12:33:00|332.31|329.61|332.14|329.44|332.31|329.61|332.13|329.43|17
1739190790000|2025-02-10 12:33:10|332.13|329.43|332.09|329.39|332.13|329.43|332.09|329.39|5
1739190800000|2025-02-10 12:33:20|332.07|329.37|331.89|329.19|332.07|329.37|331.89|329.19|18
1739190810000|2025-02-10 12:33:30|331.88|329.18|331.96|329.26|331.96|329.26|331.88|329.18|9
1739190820000|2025-02-10 12:33:40|331.95|329.25|331.95|329.25|331.97|329.27|331.92|329.22|6
1739190830000|2025-02-10 12:33:50|331.94|329.24|331.9|329.2|331.94|329.24|331.87|329.17|6
1739190840000|2025-02-10 12:34:00|331.72|329.02|331.85|329.15|331.86|329.16|331.7|329|13
1739190850000|2025-02-10 12:34:10|331.83|329.13|331.7|329|331.83|329.13|331.7|329|10
1739190860000|2025-02-10 12:34:20|331.67|328.97|331.65|328.95|331.68|328.98|331.6|328.9|12
1739190870000|2025-02-10 12:34:30|331.68|328.98|331.66|328.96|331.68|328.98|331.63|328.93|7
1739190880000|2025-02-10 12:34:40|331.65|328.95|331.83|329.13|331.84|329.14|331.65|328.95|10
1739190890000|2025-02-10 12:34:50|331.82|329.12|331.8|329.1|331.82|329.12|331.8|329.1|3
1739190900000|2025-02-10 12:35:00|331.88|329.18|331.86|329.16|331.97|329.27|331.86|329.16|10
1739190910000|2025-02-10 12:35:10|331.85|329.15|331.37|328.67|331.85|329.15|331.31|328.61|19
1739190920000|2025-02-10 12:35:20|331.38|328.68|331.51|328.81|331.51|328.81|331.23|328.53|18
1739190930000|2025-02-10 12:35:30|331.53|328.83|331.53|328.83|331.68|328.98|331.49|328.79|10
1739190940000|2025-02-10 12:35:40|331.49|328.79|331.4|328.7|331.49|328.79|331.39|328.69|9
1739190950000|2025-02-10 12:35:50|331.44|328.74|331.54|328.84|331.54|328.84|331.43|328.73|6
1739190960000|2025-02-10 12:36:00|331.61|328.91|331.57|328.87|331.76|329.06|331.57|328.87|16
1739190970000|2025-02-10 12:36:10|331.56|328.86|331.49|328.79|331.56|328.86|331.49|328.79|11
1739190980000|2025-02-10 12:36:20|331.48|328.78|331.48|328.78|331.52|328.82|331.47|328.77|9
1739190990000|2025-02-10 12:36:30|331.45|328.75|331.47|328.77|331.48|328.78|331.41|328.71|7
1739191000000|2025-02-10 12:36:40|331.46|328.76|331.41|328.71|331.46|328.76|331.41|328.71|8
1739191010000|2025-02-10 12:36:50|331.47|328.77|331.56|328.86|331.56|328.86|331.45|328.75|13
1739191020000|2025-02-10 12:37:00|331.55|328.85|331.35|328.65|331.55|328.85|331.35|328.65|11
1739191030000|2025-02-10 12:37:10|331.34|328.64|331.42|328.72|331.45|328.75|331.34|328.64|7
1739191040000|2025-02-10 12:37:20|331.43|328.73|331.47|328.77|331.51|328.81|331.43|328.73|10
1739191050000|2025-02-10 12:37:30|331.46|328.76|331.37|328.67|331.46|328.76|331.37|328.67|7
1739191060000|2025-02-10 12:37:40|331.44|328.74|331.48|328.78|331.48|328.78|331.44|328.74|5
1739191070000|2025-02-10 12:37:50|331.47|328.77|331.47|328.77|331.47|328.77|331.47|328.77|1
1739191080000|2025-02-10 12:38:00|331.44|328.74|331.35|328.65|331.44|328.74|331.29|328.59|14
1739191090000|2025-02-10 12:38:10|331.41|328.71|331.47|328.77|331.47|328.77|331.41|328.71|9
1739191100000|2025-02-10 12:38:20|331.48|328.78|331.52|328.82|331.52|328.82|331.45|328.75|6
1739191110000|2025-02-10 12:38:30|331.53|328.83|331.55|328.85|331.55|328.85|331.53|328.83|3
1739191120000|2025-02-10 12:38:40|331.52|328.82|331.56|328.86|331.57|328.87|331.5|328.8|6
1739191130000|2025-02-10 12:38:50|331.55|328.85|331.56|328.86|331.57|328.87|331.52|328.82|7
1739191140000|2025-02-10 12:39:00|331.55|328.85|331.79|329.09|331.79|329.09|331.51|328.81|10
1739191150000|2025-02-10 12:39:10|331.8|329.1|331.73|329.03|331.81|329.11|331.72|329.02|10
1739191160000|2025-02-10 12:39:20|331.74|329.04|331.7|329|331.75|329.05|331.7|329|4
1739191170000|2025-02-10 12:39:30|331.72|329.02|331.67|328.97|331.72|329.02|331.65|328.95|7
1739191180000|2025-02-10 12:39:40|331.71|329.01|331.68|328.98|331.71|329.01|331.67|328.97|4
1739191190000|2025-02-10 12:39:50|331.71|329.01|331.65|328.95|331.72|329.02|331.65|328.95|9
1739191200000|2025-02-10 12:40:00|331.67|328.97|331.7|329|331.71|329.01|331.65|328.95|11
1739191210000|2025-02-10 12:40:10|331.71|329.01|331.7|329|331.71|329.01|331.65|328.95|4
1739191220000|2025-02-10 12:40:20|331.71|329.01|331.83|329.13|331.83|329.13|331.7|329|9
1739191230000|2025-02-10 12:40:30|331.84|329.14|331.85|329.15|331.85|329.15|331.82|329.12|6
1739191240000|2025-02-10 12:40:40|331.9|329.2|331.78|329.08|331.9|329.2|331.78|329.08|6
1739191250000|2025-02-10 12:40:50|331.77|329.07|331.68|328.98|331.77|329.07|331.68|328.98|7
1739191260000|2025-02-10 12:41:00|331.63|328.93|331.73|329.03|331.73|329.03|331.62|328.92|10
1739191270000|2025-02-10 12:41:10|331.74|329.04|331.96|329.26|331.96|329.26|331.74|329.04|10
1739191280000|2025-02-10 12:41:20|331.97|329.27|331.84|329.14|331.97|329.27|331.84|329.14|4
1739191290000|2025-02-10 12:41:30|331.87|329.17|331.91|329.21|331.91|329.21|331.86|329.16|6
1739191300000|2025-02-10 12:41:40|331.94|329.24|331.96|329.26|331.96|329.26|331.94|329.24|3
1739191310000|2025-02-10 12:41:50|331.95|329.25|331.96|329.26|331.96|329.26|331.95|329.25|2
1739191320000|2025-02-10 12:42:00|332.01|329.31|331.96|329.26|332.01|329.31|331.96|329.26|7
1739191330000|2025-02-10 12:42:10|332|329.3|332.03|329.33|332.03|329.33|331.97|329.27|4
1739191340000|2025-02-10 12:42:20|332.06|329.36|332.18|329.48|332.18|329.48|332.06|329.36|8
1739191350000|2025-02-10 12:42:30|332.19|329.49|332.25|329.55|332.25|329.55|332.19|329.49|5
1739191360000|2025-02-10 12:42:40|332.24|329.54|332.25|329.55|332.25|329.55|332.21|329.51|4
1739191370000|2025-02-10 12:42:50|332.26|329.56|332.27|329.57|332.27|329.57|332.26|329.56|2
1739191380000|2025-02-10 12:43:00|332.24|329.54|332.17|329.47|332.25|329.55|332.17|329.47|8
1739191390000|2025-02-10 12:43:10|332.16|329.46|332.13|329.43|332.16|329.46|332.13|329.43|4
1739191400000|2025-02-10 12:43:20|332.14|329.44|332.19|329.49|332.19|329.49|332.14|329.44|4
1739191410000|2025-02-10 12:43:30|332.2|329.5|332.24|329.54|332.24|329.54|332.2|329.5|2
1739191420000|2025-02-10 12:43:40|332.23|329.53|332.24|329.54|332.25|329.55|332.2|329.5|7
1739191430000|2025-02-10 12:43:50|332.23|329.53|332.16|329.46|332.23|329.53|332.16|329.46|5
1739191440000|2025-02-10 12:44:00|332.09|329.39|332.05|329.35|332.1|329.4|332.05|329.35|9
1739191450000|2025-02-10 12:44:10|332.06|329.36|332.06|329.36|332.06|329.36|332.06|329.36|1
1739191460000|2025-02-10 12:44:20|332.03|329.33|332.09|329.39|332.09|329.39|332.03|329.33|5
1739191470000|2025-02-10 12:44:30|332.13|329.43|332.13|329.43|332.13|329.43|332.12|329.42|3
1739191480000|2025-02-10 12:44:40|332.12|329.42|332.12|329.42|332.14|329.44|332.11|329.41|4
1739191490000|2025-02-10 12:44:50|332.11|329.41|332.14|329.44|332.14|329.44|332.11|329.41|2
1739191500000|2025-02-10 12:45:00|332.13|329.43|332.16|329.46|332.16|329.46|332.12|329.42|5
1739191510000|2025-02-10 12:45:10|332.17|329.47|332.27|329.57|332.27|329.57|332.17|329.47|8
1739191520000|2025-02-10 12:45:20|332.32|329.62|332.35|329.65|332.38|329.68|332.31|329.61|8
1739191530000|2025-02-10 12:45:30|332.36|329.66|332.31|329.61|332.36|329.66|332.28|329.58|8
1739191540000|2025-02-10 12:45:40|332.35|329.65|332.16|329.46|332.35|329.65|332.16|329.46|11
1739191550000|2025-02-10 12:45:50|332.15|329.45|332.11|329.41|332.15|329.45|332.11|329.41|8
1739191560000|2025-02-10 12:46:00|332.07|329.37|332.02|329.32|332.07|329.37|331.98|329.28|11
1739191570000|2025-02-10 12:46:10|332.03|329.33|332.06|329.36|332.08|329.38|332.03|329.33|7
1739191580000|2025-02-10 12:46:20|332.03|329.33|332.32|329.62|332.34|329.64|332.03|329.33|15
1739191590000|2025-02-10 12:46:30|332.31|329.61|332.27|329.57|332.31|329.61|332.27|329.57|3
1739191600000|2025-02-10 12:46:40|332.26|329.56|332.06|329.36|332.26|329.56|332.06|329.36|11
1739191610000|2025-02-10 12:46:50|332.05|329.35|332.05|329.35|332.06|329.36|332.02|329.32|6
1739191620000|2025-02-10 12:47:00|332.01|329.31|331.96|329.26|332.01|329.31|331.94|329.24|11
1739191630000|2025-02-10 12:47:10|331.99|329.29|332.01|329.31|332.01|329.31|331.98|329.28|5
1739191640000|2025-02-10 12:47:20|332.02|329.32|332.06|329.36|332.06|329.36|332.02|329.32|3
1739191650000|2025-02-10 12:47:30|332.05|329.35|332.06|329.36|332.08|329.38|332.05|329.35|5
1739191660000|2025-02-10 12:47:40|332.11|329.41|332.18|329.48|332.18|329.48|332.11|329.41|5
1739191670000|2025-02-10 12:47:50|332.17|329.47|332.18|329.48|332.18|329.48|332.17|329.47|2
1739191680000|2025-02-10 12:48:00|332.22|329.52|332.25|329.55|332.28|329.58|332.22|329.52|10
1739191690000|2025-02-10 12:48:10|332.24|329.54|331.99|329.29|332.24|329.54|331.99|329.29|10
1739191700000|2025-02-10 12:48:20|331.96|329.26|331.7|329|331.96|329.26|331.7|329|13
1739191710000|2025-02-10 12:48:30|331.64|328.94|331.37|328.67|331.64|328.94|331.37|328.67|11
1739191720000|2025-02-10 12:48:40|331.36|328.66|331.22|328.52|331.39|328.69|331.22|328.52|17
1739191730000|2025-02-10 12:48:50|331.21|328.51|330.58|327.88|331.21|328.51|330.58|327.88|15
1739191740000|2025-02-10 12:49:00|330.54|327.84|330.16|327.46|330.54|327.84|330.15|327.45|25
1739191750000|2025-02-10 12:49:10|330.17|327.47|330.21|327.51|330.21|327.51|330.13|327.43|12
1739191760000|2025-02-10 12:49:20|330.22|327.52|330.52|327.82|330.52|327.82|330.22|327.52|16
1739191770000|2025-02-10 12:49:30|330.55|327.85|330.58|327.88|330.58|327.88|330.49|327.79|6
1739191780000|2025-02-10 12:49:40|330.6|327.9|330.63|327.93|330.75|328.05|330.6|327.9|13
1739191790000|2025-02-10 12:49:50|330.62|327.92|330.62|327.92|330.65|327.95|330.56|327.86|9
1739191800000|2025-02-10 12:50:00|330.65|327.95|330.95|328.25|330.95|328.25|330.65|327.95|12
1739191810000|2025-02-10 12:50:10|330.98|328.28|331.05|328.35|331.13|328.43|330.98|328.28|11
1739191820000|2025-02-10 12:50:20|331.04|328.34|330.93|328.23|331.04|328.34|330.91|328.21|9
1739191830000|2025-02-10 12:50:30|330.94|328.24|331.09|328.39|331.09|328.39|330.94|328.24|6
1739191840000|2025-02-10 12:50:40|331.08|328.38|331.01|328.31|331.09|328.39|331.01|328.31|11
1739191850000|2025-02-10 12:50:50|331|328.3|331.16|328.46|331.17|328.47|331|328.3|13
1739191860000|2025-02-10 12:51:00|331.17|328.47|331.09|328.39|331.3|328.6|331.09|328.39|12
1739191870000|2025-02-10 12:51:10|331.1|328.4|331.18|328.48|331.21|328.51|331.1|328.4|6
1739191880000|2025-02-10 12:51:20|331.23|328.53|331.34|328.64|331.34|328.64|331.22|328.52|9
1739191890000|2025-02-10 12:51:30|331.31|328.61|331.29|328.59|331.31|328.61|331.25|328.55|7
1739191900000|2025-02-10 12:51:40|331.3|328.6|331.39|328.69|331.4|328.7|331.3|328.6|7
1739191910000|2025-02-10 12:51:50|331.38|328.68|331.25|328.55|331.38|328.68|331.23|328.53|9
1739191920000|2025-02-10 12:52:00|331.24|328.54|331.25|328.55|331.34|328.64|331.24|328.54|9
1739191930000|2025-02-10 12:52:10|331.24|328.54|331.25|328.55|331.25|328.55|331.24|328.54|2
1739191940000|2025-02-10 12:52:20|331.26|328.56|331.48|328.78|331.48|328.78|331.26|328.56|9
1739191950000|2025-02-10 12:52:30|331.47|328.77|331.54|328.84|331.54|328.84|331.44|328.74|6
1739191960000|2025-02-10 12:52:40|331.55|328.85|331.42|328.72|331.55|328.85|331.38|328.68|8
1739191970000|2025-02-10 12:52:50|331.41|328.71|331.41|328.71|331.43|328.73|331.37|328.67|8
1739191980000|2025-02-10 12:53:00|331.45|328.75|331.62|328.92|331.63|328.93|331.45|328.75|10
1739191990000|2025-02-10 12:53:10|331.64|328.94|331.64|328.94|331.67|328.97|331.63|328.93|6
1739192000000|2025-02-10 12:53:20|331.63|328.93|331.62|328.92|331.66|328.96|331.62|328.92|9
1739192010000|2025-02-10 12:53:30|331.61|328.91|331.57|328.87|331.61|328.91|331.57|328.87|2
1739192020000|2025-02-10 12:53:40|331.56|328.86|331.57|328.87|331.63|328.93|331.55|328.85|8
1739192030000|2025-02-10 12:53:50|331.59|328.89|331.68|328.98|331.69|328.99|331.59|328.89|8
1739192040000|2025-02-10 12:54:00|331.67|328.97|331.51|328.81|331.67|328.97|331.5|328.8|10
1739192050000|2025-02-10 12:54:10|331.52|328.82|331.53|328.83|331.53|328.83|331.5|328.8|4
1739192060000|2025-02-10 12:54:20|331.54|328.84|331.4|328.7|331.54|328.84|331.4|328.7|6
1739192070000|2025-02-10 12:54:30|331.39|328.69|331.35|328.65|331.4|328.7|331.35|328.65|4
1739192080000|2025-02-10 12:54:40|331.34|328.64|331.46|328.76|331.46|328.76|331.34|328.64|7
1739192090000|2025-02-10 12:54:50|331.47|328.77|331.46|328.76|331.47|328.77|331.46|328.76|2
1739192100000|2025-02-10 12:55:00|331.49|328.79|331.49|328.79|331.49|328.79|331.49|328.79|1
1739192110000|2025-02-10 12:55:10|331.48|328.78|331.55|328.85|331.55|328.85|331.47|328.77|9
1739192120000|2025-02-10 12:55:20|331.56|328.86|331.57|328.87|331.57|328.87|331.56|328.86|2
1739192130000|2025-02-10 12:55:30|331.58|328.88|331.67|328.97|331.67|328.97|331.58|328.88|8
1739192150000|2025-02-10 12:55:50|331.63|328.93|331.67|328.97|331.74|329.04|331.63|328.93|11
1739192160000|2025-02-10 12:56:00|331.66|328.96|331.72|329.02|331.72|329.02|331.66|328.96|5
1739192170000|2025-02-10 12:56:10|331.73|329.03|331.66|328.96|331.73|329.03|331.65|328.95|8
1739192180000|2025-02-10 12:56:20|331.65|328.95|331.49|328.79|331.65|328.95|331.49|328.79|9
1739192190000|2025-02-10 12:56:30|331.48|328.78|331.48|328.78|331.49|328.79|331.46|328.76|5
1739192200000|2025-02-10 12:56:40|331.43|328.73|331.26|328.56|331.43|328.73|331.26|328.56|10
1739192210000|2025-02-10 12:56:50|331.25|328.55|331.29|328.59|331.29|328.59|331.25|328.55|5
1739192220000|2025-02-10 12:57:00|331.21|328.51|331.24|328.54|331.24|328.54|331.21|328.51|4
1739192230000|2025-02-10 12:57:10|331.25|328.55|331.01|328.31|331.25|328.55|331.01|328.31|12
1739192240000|2025-02-10 12:57:20|331|328.3|330.84|328.14|331|328.3|330.84|328.14|10
1739192250000|2025-02-10 12:57:30|330.83|328.13|330.85|328.15|330.85|328.15|330.77|328.07|7
1739192260000|2025-02-10 12:57:40|330.86|328.16|330.95|328.25|330.95|328.25|330.85|328.15|8
1739192270000|2025-02-10 12:57:50|330.96|328.26|330.95|328.25|330.96|328.26|330.91|328.21|5
1739192280000|2025-02-10 12:58:00|330.96|328.26|331.04|328.34|331.05|328.35|330.96|328.26|7
1739192290000|2025-02-10 12:58:10|331.05|328.35|331.2|328.5|331.2|328.5|331.05|328.35|13
1739192300000|2025-02-10 12:58:20|331.21|328.51|331.16|328.46|331.21|328.51|331.16|328.46|4
1739192310000|2025-02-10 12:58:30|331.15|328.45|331.17|328.47|331.18|328.48|331.15|328.45|5
1739192320000|2025-02-10 12:58:40|331.16|328.46|331.14|328.44|331.17|328.47|331.14|328.44|7
1739192330000|2025-02-10 12:58:50|331.17|328.47|331.15|328.45|331.17|328.47|331.15|328.45|3
1739192340000|2025-02-10 12:59:00|331.16|328.46|331.24|328.54|331.24|328.54|331.16|328.46|6
1739192350000|2025-02-10 12:59:10|331.23|328.53|331.29|328.59|331.29|328.59|331.23|328.53|4
1739192360000|2025-02-10 12:59:20|331.3|328.6|331.23|328.53|331.31|328.61|331.23|328.53|8
1739192370000|2025-02-10 12:59:30|331.22|328.52|331.25|328.55|331.25|328.55|331.15|328.45|7
1739192380000|2025-02-10 12:59:40|331.26|328.56|331.27|328.57|331.27|328.57|331.26|328.56|2
1739192390000|2025-02-10 12:59:50|331.26|328.56|331.26|328.56|331.3|328.6|331.23|328.53|10
1739192400000|2025-02-10 13:00:00|331.27|328.57|331.27|328.57|331.35|328.65|331.26|328.56|11
1739192410000|2025-02-10 13:00:10|331.28|328.58|331.42|328.72|331.44|328.74|331.28|328.58|9
1739192420000|2025-02-10 13:00:20|331.41|328.71|331.38|328.68|331.41|328.71|331.38|328.68|4
1739192430000|2025-02-10 13:00:30|331.39|328.69|331.31|328.61|331.39|328.69|331.29|328.59|6
1739192440000|2025-02-10 13:00:40|331.35|328.65|331.37|328.67|331.37|328.67|331.35|328.65|3
1739192450000|2025-02-10 13:00:50|331.36|328.66|331.5|328.8|331.5|328.8|331.36|328.66|9
1739192460000|2025-02-10 13:01:00|331.49|328.79|331.37|328.67|331.67|328.97|331.37|328.67|17
1739192470000|2025-02-10 13:01:10|331.34|328.64|331.09|328.39|331.34|328.64|331.09|328.39|11
1739192480000|2025-02-10 13:01:20|331.08|328.38|331.22|328.52|331.22|328.52|331.08|328.38|9
1739192490000|2025-02-10 13:01:30|331.21|328.51|331.18|328.48|331.21|328.51|331.18|328.48|2
1739192500000|2025-02-10 13:01:40|331.13|328.43|331.11|328.41|331.13|328.43|331.11|328.41|5
1739192510000|2025-02-10 13:01:50|331.1|328.4|331.16|328.46|331.16|328.46|331.06|328.36|7
1739192520000|2025-02-10 13:02:00|331.15|328.45|331.06|328.36|331.19|328.49|331.06|328.36|10
1739192530000|2025-02-10 13:02:10|331.05|328.35|330.97|328.27|331.05|328.35|330.97|328.27|6
1739192540000|2025-02-10 13:02:20|330.93|328.23|330.52|327.82|330.94|328.24|330.52|327.82|10
1739192550000|2025-02-10 13:02:30|330.47|327.77|330.59|327.89|330.59|327.89|330.46|327.76|11
1739192560000|2025-02-10 13:02:40|330.6|327.9|330.74|328.04|330.74|328.04|330.6|327.9|8
1739192570000|2025-02-10 13:02:50|330.73|328.03|330.97|328.27|330.97|328.27|330.73|328.03|10
1739192580000|2025-02-10 13:03:00|330.98|328.28|331.13|328.43|331.13|328.43|330.98|328.28|7
1739192590000|2025-02-10 13:03:10|331.14|328.44|331.19|328.49|331.19|328.49|331.1|328.4|11
1739192600000|2025-02-10 13:03:20|331.2|328.5|331.31|328.61|331.31|328.61|331.2|328.5|8
1739192610000|2025-02-10 13:03:30|331.33|328.63|331.31|328.61|331.37|328.67|331.31|328.61|13
1739192620000|2025-02-10 13:03:40|331.32|328.62|331.44|328.74|331.44|328.74|331.32|328.62|8
1739192630000|2025-02-10 13:03:50|331.45|328.75|331.52|328.82|331.52|328.82|331.45|328.75|6
1739192640000|2025-02-10 13:04:00|331.53|328.83|331.58|328.88|331.58|328.88|331.5|328.8|7
1739192650000|2025-02-10 13:04:10|331.67|328.97|331.61|328.91|331.67|328.97|331.6|328.9|15
1739192660000|2025-02-10 13:04:20|331.62|328.92|331.56|328.86|331.62|328.92|331.53|328.83|8
1739192670000|2025-02-10 13:04:30|331.55|328.85|331.6|328.9|331.6|328.9|331.55|328.85|11
1739192680000|2025-02-10 13:04:40|331.59|328.89|331.4|328.7|331.59|328.89|331.4|328.7|7
1739192690000|2025-02-10 13:04:50|331.39|328.69|331.39|328.69|331.39|328.69|331.37|328.67|4
1739192700000|2025-02-10 13:05:00|331.36|328.66|331.19|328.49|331.36|328.66|331.19|328.49|11
1739192710000|2025-02-10 13:05:10|331.22|328.52|331.43|328.73|331.44|328.74|331.22|328.52|11
1739192720000|2025-02-10 13:05:20|331.44|328.74|331.44|328.74|331.45|328.75|331.44|328.74|3
1739192730000|2025-02-10 13:05:30|331.41|328.71|331.1|328.4|331.41|328.71|331.1|328.4|14
1739192740000|2025-02-10 13:05:40|331.13|328.43|331.22|328.52|331.25|328.55|331.13|328.43|8
1739192750000|2025-02-10 13:05:50|331.15|328.45|331.15|328.45|331.16|328.46|331.13|328.43|5
1739192760000|2025-02-10 13:06:00|331.14|328.44|331.39|328.69|331.39|328.69|331.13|328.43|16
1739192770000|2025-02-10 13:06:10|331.43|328.73|331.49|328.79|331.49|328.79|331.42|328.72|7
1739192780000|2025-02-10 13:06:20|331.5|328.8|331.54|328.84|331.54|328.84|331.5|328.8|7
1739192790000|2025-02-10 13:06:30|331.53|328.83|331.54|328.84|331.54|328.84|331.49|328.79|6
1739192800000|2025-02-10 13:06:40|331.55|328.85|331.57|328.87|331.6|328.9|331.54|328.84|9
1739192810000|2025-02-10 13:06:50|331.61|328.91|331.57|328.87|331.64|328.94|331.57|328.87|9
1739192820000|2025-02-10 13:07:00|331.58|328.88|331.66|328.96|331.66|328.96|331.58|328.88|6
1739192830000|2025-02-10 13:07:10|331.71|329.01|331.61|328.91|331.8|329.1|331.58|328.88|13
1739192840000|2025-02-10 13:07:20|331.62|328.92|331.74|329.04|331.74|329.04|331.62|328.92|12
1739192850000|2025-02-10 13:07:30|331.72|329.02|331.5|328.8|331.72|329.02|331.5|328.8|11
1739192860000|2025-02-10 13:07:40|331.51|328.81|331.55|328.85|331.55|328.85|331.5|328.8|7
1739192870000|2025-02-10 13:07:50|331.56|328.86|331.55|328.85|331.56|328.86|331.55|328.85|4
1739192880000|2025-02-10 13:08:00|331.52|328.82|331.41|328.71|331.52|328.82|331.41|328.71|8
1739192890000|2025-02-10 13:08:10|331.36|328.66|331.33|328.63|331.36|328.66|331.33|328.63|6
1739192900000|2025-02-10 13:08:20|331.32|328.62|331.37|328.67|331.37|328.67|331.32|328.62|4
1739192910000|2025-02-10 13:08:30|331.36|328.66|331.29|328.59|331.36|328.66|331.28|328.58|6
1739192920000|2025-02-10 13:08:40|331.32|328.62|331.35|328.65|331.4|328.7|331.32|328.62|12
1739192930000|2025-02-10 13:08:50|331.3|328.6|331.35|328.65|331.35|328.65|331.3|328.6|2
1739192940000|2025-02-10 13:09:00|331.38|328.68|331.33|328.63|331.38|328.68|331.33|328.63|8
1739192950000|2025-02-10 13:09:10|331.34|328.64|331.32|328.62|331.4|328.7|331.31|328.61|7
1739192960000|2025-02-10 13:09:20|331.33|328.63|331.31|328.61|331.34|328.64|331.31|328.61|5
1739192970000|2025-02-10 13:09:30|331.32|328.62|331.41|328.71|331.42|328.72|331.32|328.62|8
1739192980000|2025-02-10 13:09:40|331.4|328.7|331.34|328.64|331.41|328.71|331.3|328.6|9
1739192990000|2025-02-10 13:09:50|331.35|328.65|331.39|328.69|331.39|328.69|331.33|328.63|6
1739193000000|2025-02-10 13:10:00|331.38|328.68|331.22|328.52|331.38|328.68|331.2|328.5|12
1739193010000|2025-02-10 13:10:10|331.2|328.5|331.41|328.71|331.42|328.72|331.2|328.5|14
1739193020000|2025-02-10 13:10:20|331.4|328.7|331.49|328.79|331.52|328.82|331.4|328.7|11
1739193030000|2025-02-10 13:10:30|331.53|328.83|331.49|328.79|331.53|328.83|331.49|328.79|3
1739193040000|2025-02-10 13:10:40|331.46|328.76|331.58|328.88|331.59|328.89|331.46|328.76|13
1739193050000|2025-02-10 13:10:50|331.59|328.89|331.62|328.92|331.62|328.92|331.59|328.89|6
1739193060000|2025-02-10 13:11:00|331.61|328.91|331.51|328.81|331.67|328.97|331.5|328.8|15
1739193070000|2025-02-10 13:11:10|331.5|328.8|331.55|328.85|331.55|328.85|331.5|328.8|6
1739193080000|2025-02-10 13:11:20|331.56|328.86|331.66|328.96|331.66|328.96|331.56|328.86|6
1739193090000|2025-02-10 13:11:30|331.7|329|331.7|329|331.71|329.01|331.69|328.99|5
1739193100000|2025-02-10 13:11:40|331.71|329.01|331.72|329.02|331.77|329.07|331.71|329.01|7
1739193110000|2025-02-10 13:11:50|331.73|329.03|331.86|329.16|331.86|329.16|331.73|329.03|10
1739193120000|2025-02-10 13:12:00|331.92|329.22|331.96|329.26|331.96|329.26|331.91|329.21|10
1739193130000|2025-02-10 13:12:10|331.99|329.29|332.11|329.41|332.12|329.42|331.99|329.29|11
1739193140000|2025-02-10 13:12:20|332.06|329.36|331.98|329.28|332.06|329.36|331.91|329.21|11
1739193150000|2025-02-10 13:12:30|331.99|329.29|332.3|329.6|332.34|329.64|331.99|329.29|18
1739193160000|2025-02-10 13:12:40|332.28|329.58|332.24|329.54|332.28|329.58|332.13|329.43|11
1739193170000|2025-02-10 13:12:50|332.25|329.55|332.34|329.64|332.35|329.65|332.24|329.54|11
1739193180000|2025-02-10 13:13:00|332.35|329.65|332.26|329.56|332.35|329.65|332.26|329.56|6
1739193190000|2025-02-10 13:13:10|332.25|329.55|332.3|329.6|332.3|329.6|332.2|329.5|8
1739193200000|2025-02-10 13:13:20|332.33|329.63|332.44|329.74|332.44|329.74|332.33|329.63|10
1739193210000|2025-02-10 13:13:30|332.45|329.75|332.53|329.83|332.53|329.83|332.45|329.75|7
1739193220000|2025-02-10 13:13:40|332.54|329.84|332.46|329.76|332.55|329.85|332.41|329.71|6
1739193230000|2025-02-10 13:13:50|332.47|329.77|332.59|329.89|332.59|329.89|332.47|329.77|10
1739193240000|2025-02-10 13:14:00|332.6|329.9|332.62|329.92|332.62|329.92|332.6|329.9|3
1739193250000|2025-02-10 13:14:10|332.61|329.91|332.57|329.87|332.63|329.93|332.57|329.87|4
1739193260000|2025-02-10 13:14:20|332.55|329.85|332.37|329.67|332.55|329.85|332.37|329.67|9
1739193270000|2025-02-10 13:14:30|332.36|329.66|332.32|329.62|332.4|329.7|332.32|329.62|8
1739193280000|2025-02-10 13:14:40|332.33|329.63|332.38|329.68|332.41|329.71|332.29|329.59|11
1739193290000|2025-02-10 13:14:50|332.35|329.65|332.32|329.62|332.35|329.65|332.3|329.6|9
1739193300000|2025-02-10 13:15:00|332.29|329.59|332.27|329.57|332.3|329.6|332.23|329.53|9
1739193310000|2025-02-10 13:15:10|332.3|329.6|332.21|329.51|332.31|329.61|332.2|329.5|9
1739193320000|2025-02-10 13:15:20|332.24|329.54|332.49|329.79|332.49|329.79|332.24|329.54|13
1739193330000|2025-02-10 13:15:30|332.5|329.8|332.51|329.81|332.55|329.85|332.49|329.79|10
1739193340000|2025-02-10 13:15:40|332.52|329.82|332.57|329.87|332.57|329.87|332.51|329.81|6
1739193350000|2025-02-10 13:15:50|332.51|329.81|332.55|329.85|332.55|329.85|332.5|329.8|7
1739193360000|2025-02-10 13:16:00|332.57|329.87|332.6|329.9|332.71|330.01|332.57|329.87|15
1739193370000|2025-02-10 13:16:10|332.59|329.89|332.4|329.7|332.59|329.89|332.4|329.7|8
1739193380000|2025-02-10 13:16:20|332.41|329.71|332.46|329.76|332.46|329.76|332.39|329.69|14
1739193390000|2025-02-10 13:16:30|332.48|329.78|332.46|329.76|332.55|329.85|332.46|329.76|10
1739193400000|2025-02-10 13:16:40|332.44|329.74|332.32|329.62|332.44|329.74|332.32|329.62|7
1739193410000|2025-02-10 13:16:50|332.31|329.61|332.24|329.54|332.31|329.61|332.24|329.54|6
1739193420000|2025-02-10 13:17:00|332.19|329.49|332.21|329.51|332.23|329.53|332.17|329.47|10
1739193430000|2025-02-10 13:17:10|332.2|329.5|332.11|329.41|332.2|329.5|332.09|329.39|10
1739193440000|2025-02-10 13:17:20|332.1|329.4|332.08|329.38|332.1|329.4|332.08|329.38|3
1739193450000|2025-02-10 13:17:30|332.04|329.34|332.02|329.32|332.04|329.34|332|329.3|8
1739193460000|2025-02-10 13:17:40|332.01|329.31|332.03|329.33|332.06|329.36|332.01|329.31|6
1739193470000|2025-02-10 13:17:50|332.04|329.34|332.06|329.36|332.13|329.43|332.04|329.34|8
1739193480000|2025-02-10 13:18:00|332.05|329.35|331.93|329.23|332.05|329.35|331.92|329.22|7
1739193490000|2025-02-10 13:18:10|331.94|329.24|331.92|329.22|331.98|329.28|331.91|329.21|9
1739193500000|2025-02-10 13:18:20|331.91|329.21|331.77|329.07|331.91|329.21|331.76|329.06|10
1739193510000|2025-02-10 13:18:30|331.73|329.03|331.5|328.8|331.73|329.03|331.5|328.8|11
1739193520000|2025-02-10 13:18:40|331.47|328.77|331.46|328.76|331.47|328.77|331.4|328.7|6
1739193530000|2025-02-10 13:18:50|331.45|328.75|331.48|328.78|331.5|328.8|331.45|328.75|7
1739193540000|2025-02-10 13:19:00|331.49|328.79|331.31|328.61|331.53|328.83|331.31|328.61|12
1739193550000|2025-02-10 13:19:10|331.32|328.62|331.33|328.63|331.38|328.68|331.32|328.62|8
1739193560000|2025-02-10 13:19:20|331.34|328.64|331.31|328.61|331.38|328.68|331.3|328.6|7
1739193570000|2025-02-10 13:19:30|331.33|328.63|331.39|328.69|331.39|328.69|331.32|328.62|6
1739193580000|2025-02-10 13:19:40|331.4|328.7|331.37|328.67|331.43|328.73|331.34|328.64|9
1739193590000|2025-02-10 13:19:50|331.38|328.68|331.43|328.73|331.43|328.73|331.38|328.68|6
1739193600000|2025-02-10 13:20:00|331.4|328.7|331.33|328.63|331.4|328.7|331.3|328.6|7
1739193610000|2025-02-10 13:20:10|331.34|328.64|331.71|329.01|331.72|329.02|331.34|328.64|13
1739193620000|2025-02-10 13:20:20|331.72|329.02|331.63|328.93|331.72|329.02|331.63|328.93|5
1739193630000|2025-02-10 13:20:30|331.67|328.97|331.81|329.11|331.81|329.11|331.67|328.97|9
1739193640000|2025-02-10 13:20:40|331.83|329.13|331.87|329.17|331.88|329.18|331.83|329.13|11
1739193650000|2025-02-10 13:20:50|331.88|329.18|331.77|329.07|331.88|329.18|331.76|329.06|7
1739193660000|2025-02-10 13:21:00|331.76|329.06|331.64|328.94|331.76|329.06|331.64|328.94|8
1739193670000|2025-02-10 13:21:10|331.65|328.95|331.62|328.92|331.65|328.95|331.57|328.87|7
1739193680000|2025-02-10 13:21:20|331.58|328.88|331.55|328.85|331.59|328.89|331.54|328.84|8
1739193690000|2025-02-10 13:21:30|331.56|328.86|331.54|328.84|331.56|328.86|331.49|328.79|10
1739193700000|2025-02-10 13:21:40|331.55|328.85|331.67|328.97|331.67|328.97|331.54|328.84|9
1739193710000|2025-02-10 13:21:50|331.68|328.98|331.77|329.07|331.77|329.07|331.67|328.97|11
1739193720000|2025-02-10 13:22:00|331.81|329.11|331.94|329.24|331.94|329.24|331.8|329.1|12
1739193730000|2025-02-10 13:22:10|331.97|329.27|331.89|329.19|331.97|329.27|331.88|329.18|6
1739193740000|2025-02-10 13:22:20|331.88|329.18|331.96|329.26|331.97|329.27|331.86|329.16|10
1739193750000|2025-02-10 13:22:30|331.98|329.28|331.93|329.23|331.99|329.29|331.93|329.23|10
1739193760000|2025-02-10 13:22:40|331.92|329.22|331.82|329.12|331.92|329.22|331.82|329.12|6
1739193770000|2025-02-10 13:22:50|331.81|329.11|331.81|329.11|331.81|329.11|331.77|329.07|3
1739193780000|2025-02-10 13:23:00|331.76|329.06|331.77|329.07|331.77|329.07|331.76|329.06|2
1739193790000|2025-02-10 13:23:10|331.73|329.03|331.68|328.98|331.74|329.04|331.68|328.98|5
1739193800000|2025-02-10 13:23:20|331.67|328.97|331.69|328.99|331.73|329.03|331.66|328.96|6
1739193810000|2025-02-10 13:23:30|331.7|329|331.66|328.96|331.74|329.04|331.66|328.96|6
1739193820000|2025-02-10 13:23:40|331.65|328.95|331.71|329.01|331.71|329.01|331.65|328.95|3
1739193830000|2025-02-10 13:23:50|331.72|329.02|331.77|329.07|331.78|329.08|331.72|329.02|6
1739193840000|2025-02-10 13:24:00|331.72|329.02|331.67|328.97|331.72|329.02|331.66|328.96|6
1739193850000|2025-02-10 13:24:10|331.61|328.91|331.55|328.85|331.61|328.91|331.54|328.84|10
1739193860000|2025-02-10 13:24:20|331.52|328.82|331.58|328.88|331.59|328.89|331.52|328.82|8
1739193870000|2025-02-10 13:24:30|331.62|328.92|331.58|328.88|331.63|328.93|331.58|328.88|4
1739193880000|2025-02-10 13:24:40|331.59|328.89|331.71|329.01|331.71|329.01|331.59|328.89|8
1739193890000|2025-02-10 13:24:50|331.72|329.02|331.65|328.95|331.74|329.04|331.65|328.95|10
1739193900000|2025-02-10 13:25:00|331.62|328.92|331.53|328.83|331.62|328.92|331.51|328.81|6
1739193910000|2025-02-10 13:25:10|331.54|328.84|331.46|328.76|331.54|328.84|331.45|328.75|9
1739193920000|2025-02-10 13:25:20|331.53|328.83|331.55|328.85|331.55|328.85|331.52|328.82|5
1739193930000|2025-02-10 13:25:30|331.54|328.84|331.41|328.71|331.54|328.84|331.41|328.71|13
1739193940000|2025-02-10 13:25:40|331.4|328.7|331.37|328.67|331.4|328.7|331.35|328.65|6
1739193950000|2025-02-10 13:25:50|331.38|328.68|331.49|328.79|331.51|328.81|331.38|328.68|9
1739193960000|2025-02-10 13:26:00|331.5|328.8|331.66|328.96|331.66|328.96|331.5|328.8|9
1739193970000|2025-02-10 13:26:10|331.65|328.95|331.64|328.94|331.65|328.95|331.63|328.93|4
1739193980000|2025-02-10 13:26:20|331.67|328.97|331.74|329.04|331.75|329.05|331.67|328.97|8
1739193990000|2025-02-10 13:26:30|331.77|329.07|331.77|329.07|331.77|329.07|331.74|329.04|5
1739194000000|2025-02-10 13:26:40|331.78|329.08|331.82|329.12|331.82|329.12|331.77|329.07|5
1739194010000|2025-02-10 13:26:50|331.85|329.15|331.9|329.2|331.9|329.2|331.84|329.14|9
1739194020000|2025-02-10 13:27:00|331.89|329.19|331.99|329.29|332|329.3|331.89|329.19|12
1739194030000|2025-02-10 13:27:10|331.98|329.28|331.89|329.19|331.98|329.28|331.87|329.17|6
1739194040000|2025-02-10 13:27:20|331.95|329.25|331.95|329.25|331.95|329.25|331.89|329.19|12
1739194050000|2025-02-10 13:27:30|331.96|329.26|331.98|329.28|331.99|329.29|331.96|329.26|5
1739194060000|2025-02-10 13:27:40|331.99|329.29|331.97|329.27|332|329.3|331.95|329.25|5
1739194070000|2025-02-10 13:27:50|331.95|329.25|331.99|329.29|331.99|329.29|331.95|329.25|5
1739194080000|2025-02-10 13:28:00|332|329.3|331.98|329.28|332|329.3|331.96|329.26|4
1739194090000|2025-02-10 13:28:10|331.99|329.29|331.98|329.28|331.99|329.29|331.96|329.26|4
1739194100000|2025-02-10 13:28:20|331.99|329.29|331.77|329.07|331.99|329.29|331.77|329.07|11
1739194110000|2025-02-10 13:28:30|331.76|329.06|331.68|328.98|331.76|329.06|331.68|328.98|6
1739194120000|2025-02-10 13:28:40|331.67|328.97|331.62|328.92|331.67|328.97|331.61|328.91|4
1739194130000|2025-02-10 13:28:50|331.63|328.93|331.7|329|331.7|329|331.63|328.93|7
1739194140000|2025-02-10 13:29:00|331.71|329.01|331.63|328.93|331.72|329.02|331.63|328.93|7
1739194150000|2025-02-10 13:29:10|331.57|328.87|331.54|328.84|331.58|328.88|331.53|328.83|6
1739194160000|2025-02-10 13:29:20|331.55|328.85|331.54|328.84|331.55|328.85|331.54|328.84|2
1739194170000|2025-02-10 13:29:30|331.6|328.9|331.66|328.96|331.66|328.96|331.6|328.9|5
1739194180000|2025-02-10 13:29:40|331.7|329|331.68|328.98|331.7|329|331.68|328.98|3
1739194190000|2025-02-10 13:29:50|331.67|328.97|331.66|328.96|331.67|328.97|331.66|328.96|2
1739194200000|2025-02-10 13:30:00|331.63|328.93|331.59|328.89|331.63|328.93|331.58|328.88|8
1739194210000|2025-02-10 13:30:10|331.56|328.86|331.5|328.8|331.58|328.88|331.5|328.8|8
1739194220000|2025-02-10 13:30:20|331.49|328.79|331.4|328.7|331.49|328.79|331.39|328.69|9
1739194230000|2025-02-10 13:30:30|331.39|328.69|331.36|328.66|331.39|328.69|331.28|328.58|10
1739194240000|2025-02-10 13:30:40|331.39|328.69|331.47|328.77|331.47|328.77|331.39|328.69|13
1739194250000|2025-02-10 13:30:50|331.51|328.81|331.41|328.71|331.51|328.81|331.41|328.71|8
1739194260000|2025-02-10 13:31:00|331.4|328.7|331.32|328.62|331.4|328.7|331.3|328.6|5
1739194270000|2025-02-10 13:31:10|331.31|328.61|331.26|328.56|331.37|328.67|331.26|328.56|11
1739194280000|2025-02-10 13:31:20|331.27|328.57|331.29|328.59|331.34|328.64|331.27|328.57|7
1739194290000|2025-02-10 13:31:30|331.3|328.6|331.22|328.52|331.3|328.6|331.22|328.52|4
1739194300000|2025-02-10 13:31:40|331.21|328.51|331.37|328.67|331.37|328.67|331.21|328.51|11
1739194310000|2025-02-10 13:31:50|331.39|328.69|331.43|328.73|331.44|328.74|331.38|328.68|7
1739194320000|2025-02-10 13:32:00|331.39|328.69|331.64|328.94|331.67|328.97|331.39|328.69|11
1739194330000|2025-02-10 13:32:10|331.65|328.95|331.72|329.02|331.72|329.02|331.65|328.95|10
1739194340000|2025-02-10 13:32:20|331.71|329.01|331.81|329.11|331.81|329.11|331.7|329|9
1739194350000|2025-02-10 13:32:30|331.82|329.12|331.79|329.09|331.85|329.15|331.79|329.09|6
1739194360000|2025-02-10 13:32:40|331.76|329.06|331.59|328.89|331.76|329.06|331.55|328.85|12
1739194370000|2025-02-10 13:32:50|331.6|328.9|331.44|328.74|331.6|328.9|331.43|328.73|10
1739194380000|2025-02-10 13:33:00|331.48|328.78|331.63|328.93|331.63|328.93|331.48|328.78|7
1739194390000|2025-02-10 13:33:10|331.64|328.94|331.73|329.03|331.73|329.03|331.64|328.94|8
1739194400000|2025-02-10 13:33:20|331.74|329.04|331.68|328.98|331.79|329.09|331.68|328.98|7
1739194410000|2025-02-10 13:33:30|331.69|328.99|331.86|329.16|331.86|329.16|331.69|328.99|11
1739194420000|2025-02-10 13:33:40|331.85|329.15|331.81|329.11|331.86|329.16|331.81|329.11|4
1739194430000|2025-02-10 13:33:50|331.8|329.1|331.8|329.1|331.86|329.16|331.79|329.09|11
1739194440000|2025-02-10 13:34:00|331.76|329.06|331.63|328.93|331.76|329.06|331.63|328.93|7
1739194450000|2025-02-10 13:34:10|331.64|328.94|331.72|329.02|331.73|329.03|331.64|328.94|6
1739194460000|2025-02-10 13:34:20|331.73|329.03|331.69|328.99|331.74|329.04|331.69|328.99|5
1739194470000|2025-02-10 13:34:30|331.68|328.98|331.57|328.87|331.7|329|331.57|328.87|7
1739194480000|2025-02-10 13:34:40|331.56|328.86|331.54|328.84|331.57|328.87|331.45|328.75|11
1739194490000|2025-02-10 13:34:50|331.55|328.85|331.57|328.87|331.58|328.88|331.55|328.85|4
1739194500000|2025-02-10 13:35:00|331.58|328.88|331.57|328.87|331.68|328.98|331.57|328.87|11
1739194510000|2025-02-10 13:35:10|331.56|328.86|331.56|328.86|331.56|328.86|331.5|328.8|12
1739194520000|2025-02-10 13:35:20|331.6|328.9|331.59|328.89|331.61|328.91|331.58|328.88|5
1739194530000|2025-02-10 13:35:30|331.67|328.97|331.56|328.86|331.69|328.99|331.56|328.86|7
1739194540000|2025-02-10 13:35:40|331.55|328.85|331.41|328.71|331.55|328.85|331.4|328.7|11
1739194550000|2025-02-10 13:35:50|331.42|328.72|331.33|328.63|331.43|328.73|331.32|328.62|8
1739194560000|2025-02-10 13:36:00|331.32|328.62|331.18|328.48|331.32|328.62|331.16|328.46|10
1739194570000|2025-02-10 13:36:10|331.17|328.47|331.13|328.43|331.17|328.47|331.08|328.38|7
1739194580000|2025-02-10 13:36:20|331.14|328.44|331.14|328.44|331.27|328.57|331.14|328.44|14
1739194590000|2025-02-10 13:36:30|331.13|328.43|331.14|328.44|331.21|328.51|331.13|328.43|7
1739194600000|2025-02-10 13:36:40|331.13|328.43|331.14|328.44|331.15|328.45|331.11|328.41|6
1739194610000|2025-02-10 13:36:50|331.13|328.43|331.13|328.43|331.13|328.43|331.1|328.4|5
1739194620000|2025-02-10 13:37:00|331.12|328.42|331.25|328.55|331.25|328.55|331.11|328.41|11
1739194630000|2025-02-10 13:37:10|331.28|328.58|331.37|328.67|331.37|328.67|331.27|328.57|8
1739194640000|2025-02-10 13:37:20|331.39|328.69|331.47|328.77|331.48|328.78|331.38|328.68|8
1739194650000|2025-02-10 13:37:30|331.48|328.78|331.46|328.76|331.48|328.78|331.46|328.76|3
1739194660000|2025-02-10 13:37:40|331.49|328.79|331.35|328.65|331.49|328.79|331.35|328.65|7
1739194670000|2025-02-10 13:37:50|331.34|328.64|331.31|328.61|331.34|328.64|331.29|328.59|8
1739194680000|2025-02-10 13:38:00|331.32|328.62|331.31|328.61|331.36|328.66|331.27|328.57|8
1739194690000|2025-02-10 13:38:10|331.29|328.59|331.28|328.58|331.29|328.59|331.28|328.58|2
1739194710000|2025-02-10 13:38:30|331.25|328.55|331.21|328.51|331.25|328.55|331.2|328.5|4
1739194720000|2025-02-10 13:38:40|331.22|328.52|331.18|328.48|331.22|328.52|331.17|328.47|5
1739194730000|2025-02-10 13:38:50|331.17|328.47|331.12|328.42|331.17|328.47|331.11|328.41|5
1739194740000|2025-02-10 13:39:00|331.11|328.41|331.19|328.49|331.25|328.55|331.11|328.41|15
1739194750000|2025-02-10 13:39:10|331.18|328.48|331.07|328.37|331.18|328.48|331.06|328.36|7
1739194760000|2025-02-10 13:39:20|331.06|328.36|331.03|328.33|331.06|328.36|331.01|328.31|5
1739194770000|2025-02-10 13:39:30|331.05|328.35|331.13|328.43|331.14|328.44|331.05|328.35|6
1739194780000|2025-02-10 13:39:40|331.14|328.44|331.11|328.41|331.18|328.48|331.11|328.41|8
1739194790000|2025-02-10 13:39:50|331.12|328.42|331.12|328.42|331.14|328.44|331.09|328.39|6
1739194800000|2025-02-10 13:40:00|331.11|328.41|330.96|328.26|331.11|328.41|330.95|328.25|8
1739194810000|2025-02-10 13:40:10|330.95|328.25|330.92|328.22|330.96|328.26|330.92|328.22|5
1739194820000|2025-02-10 13:40:20|330.89|328.19|330.88|328.18|330.89|328.19|330.86|328.16|6
1739194830000|2025-02-10 13:40:30|330.84|328.14|330.84|328.14|330.85|328.15|330.8|328.1|11
1739194840000|2025-02-10 13:40:40|330.83|328.13|330.75|328.05|330.83|328.13|330.73|328.03|6
1739194850000|2025-02-10 13:40:50|330.83|328.13|330.99|328.29|330.99|328.29|330.82|328.12|12
1739194860000|2025-02-10 13:41:00|331|328.3|331.18|328.48|331.18|328.48|331|328.3|12
1739194870000|2025-02-10 13:41:10|331.2|328.5|331.3|328.6|331.3|328.6|331.2|328.5|12
1739194880000|2025-02-10 13:41:20|331.32|328.62|331.48|328.78|331.48|328.78|331.32|328.62|9
1739194890000|2025-02-10 13:41:30|331.5|328.8|331.64|328.94|331.64|328.94|331.5|328.8|7
1739194900000|2025-02-10 13:41:40|331.65|328.95|332.07|329.37|332.07|329.37|331.65|328.95|21
1739194910000|2025-02-10 13:41:50|332.08|329.38|331.83|329.13|332.08|329.38|331.79|329.09|16
1739194920000|2025-02-10 13:42:00|331.77|329.07|331.82|329.12|331.85|329.15|331.71|329.01|12
1739194930000|2025-02-10 13:42:10|331.83|329.13|331.85|329.15|331.87|329.17|331.8|329.1|6
1739194940000|2025-02-10 13:42:20|331.84|329.14|331.48|328.78|331.84|329.14|331.47|328.77|19
1739194950000|2025-02-10 13:42:30|331.53|328.83|331.48|328.78|331.69|328.99|331.48|328.78|17
1739194960000|2025-02-10 13:42:40|331.47|328.77|331.66|328.96|331.68|328.98|331.47|328.77|17
1739194970000|2025-02-10 13:42:50|331.67|328.97|331.64|328.94|331.69|328.99|331.64|328.94|7
1739194980000|2025-02-10 13:43:00|331.65|328.95|331.73|329.03|331.78|329.08|331.65|328.95|7
1739194990000|2025-02-10 13:43:10|331.69|328.99|331.76|329.06|331.76|329.06|331.66|328.96|7
1739195000000|2025-02-10 13:43:20|331.77|329.07|331.75|329.05|331.81|329.11|331.74|329.04|10
1739195010000|2025-02-10 13:43:30|331.74|329.04|331.62|328.92|331.74|329.04|331.62|328.92|6
1739195020000|2025-02-10 13:43:40|331.61|328.91|331.65|328.95|331.67|328.97|331.6|328.9|10
1739195030000|2025-02-10 13:43:50|331.63|328.93|331.72|329.02|331.75|329.05|331.63|328.93|10
1739195040000|2025-02-10 13:44:00|331.73|329.03|331.82|329.12|331.83|329.13|331.73|329.03|10
1739195050000|2025-02-10 13:44:10|331.83|329.13|331.89|329.19|331.89|329.19|331.83|329.13|5
1739195060000|2025-02-10 13:44:20|331.93|329.23|331.9|329.2|331.96|329.26|331.9|329.2|9
1739195070000|2025-02-10 13:44:30|331.88|329.18|331.7|329|331.88|329.18|331.66|328.96|14
1739195080000|2025-02-10 13:44:40|331.71|329.01|331.72|329.02|331.72|329.02|331.67|328.97|8
1739195090000|2025-02-10 13:44:50|331.71|329.01|331.75|329.05|331.76|329.06|331.71|329.01|5
1739195100000|2025-02-10 13:45:00|331.72|329.02|331.7|329|331.72|329.02|331.6|328.9|7
1739195110000|2025-02-10 13:45:10|331.74|329.04|332.14|329.44|332.14|329.44|331.74|329.04|19
1739195120000|2025-02-10 13:45:20|332.17|329.47|332.21|329.51|332.23|329.53|332.17|329.47|11
1739195130000|2025-02-10 13:45:30|332.23|329.53|332.28|329.58|332.42|329.72|332.21|329.51|23
1739195140000|2025-02-10 13:45:40|332.29|329.59|332.36|329.66|332.4|329.7|332.23|329.53|10
1739195150000|2025-02-10 13:45:50|332.35|329.65|332.53|329.83|332.53|329.83|332.35|329.65|14
1739195160000|2025-02-10 13:46:00|332.58|329.88|332.54|329.84|332.64|329.94|332.54|329.84|9
1739195170000|2025-02-10 13:46:10|332.55|329.85|332.97|330.27|332.97|330.27|332.55|329.85|18
1739195180000|2025-02-10 13:46:20|333.07|330.37|333.15|330.45|333.43|330.73|333.01|330.31|28
1739195190000|2025-02-10 13:46:30|333.06|330.36|333.03|330.33|333.06|330.36|332.93|330.23|13
1739195200000|2025-02-10 13:46:40|333.04|330.34|332.98|330.28|333.06|330.36|332.98|330.28|10
1739195210000|2025-02-10 13:46:50|332.93|330.23|333.01|330.31|333.05|330.35|332.93|330.23|12
1739195220000|2025-02-10 13:47:00|332.93|330.23|332.92|330.22|332.95|330.25|332.86|330.16|10
1739195230000|2025-02-10 13:47:10|332.84|330.14|333.11|330.41|333.11|330.41|332.84|330.14|7
1739195240000|2025-02-10 13:47:20|333.06|330.36|333.3|330.6|333.3|330.6|333.06|330.36|14
1739195250000|2025-02-10 13:47:30|333.36|330.66|333.55|330.85|333.57|330.87|333.32|330.62|20
1739195260000|2025-02-10 13:47:40|333.53|330.83|333.34|330.64|333.53|330.83|333.29|330.59|17
1739195270000|2025-02-10 13:47:50|333.32|330.62|333.16|330.46|333.32|330.62|333.14|330.44|16
1739195280000|2025-02-10 13:48:00|333.2|330.5|333.28|330.58|333.37|330.67|333.2|330.5|12
1739195290000|2025-02-10 13:48:10|333.25|330.55|333.11|330.41|333.25|330.55|333.1|330.4|10
1739195300000|2025-02-10 13:48:20|333.12|330.42|333.19|330.49|333.19|330.49|333.12|330.42|10
1739195310000|2025-02-10 13:48:30|333.24|330.54|333.16|330.46|333.26|330.56|333.05|330.35|7
1739195320000|2025-02-10 13:48:40|333.14|330.44|333.31|330.61|333.31|330.61|333.14|330.44|11
1739195330000|2025-02-10 13:48:50|333.3|330.6|333.3|330.6|333.31|330.61|333.3|330.6|3
1739195340000|2025-02-10 13:49:00|333.24|330.54|333.14|330.44|333.26|330.56|333.11|330.41|11
1739195350000|2025-02-10 13:49:10|333.13|330.43|333.26|330.56|333.26|330.56|333.13|330.43|11
1739195360000|2025-02-10 13:49:20|333.25|330.55|333.15|330.45|333.25|330.55|333.14|330.44|8
1739195370000|2025-02-10 13:49:30|333.14|330.44|333.14|330.44|333.14|330.44|333.06|330.36|10
1739195380000|2025-02-10 13:49:40|333.15|330.45|333.22|330.52|333.23|330.53|333.15|330.45|7
1739195390000|2025-02-10 13:49:50|333.25|330.55|333.35|330.65|333.35|330.65|333.25|330.55|7
1739195400000|2025-02-10 13:50:00|333.32|330.62|333.49|330.79|333.49|330.79|333.16|330.46|16
1739195410000|2025-02-10 13:50:10|333.5|330.8|333.65|330.95|333.66|330.96|333.5|330.8|12
1739195420000|2025-02-10 13:50:20|333.64|330.94|333.73|331.03|333.75|331.05|333.64|330.94|8
1739195430000|2025-02-10 13:50:30|333.72|331.02|333.86|331.16|333.86|331.16|333.72|331.02|10
1739195440000|2025-02-10 13:50:40|333.87|331.17|333.84|331.14|333.88|331.18|333.74|331.04|16
1739195450000|2025-02-10 13:50:50|333.89|331.19|334.15|331.45|334.15|331.45|333.89|331.19|15
1739195460000|2025-02-10 13:51:00|334.14|331.44|334.17|331.47|334.22|331.52|334.14|331.44|13
1739195470000|2025-02-10 13:51:10|334.15|331.45|334.08|331.38|334.18|331.48|334.08|331.38|9
1739195480000|2025-02-10 13:51:20|334.09|331.39|334.23|331.53|334.26|331.56|334.05|331.35|17
1739195490000|2025-02-10 13:51:30|334.24|331.54|334.12|331.42|334.24|331.54|334.1|331.4|10
1739195500000|2025-02-10 13:51:40|334.11|331.41|334.1|331.4|334.11|331.41|334.1|331.4|2
1739195510000|2025-02-10 13:51:50|334.11|331.41|333.75|331.05|334.11|331.41|333.75|331.05|13
1739195520000|2025-02-10 13:52:00|333.74|331.04|333.97|331.27|333.97|331.27|333.74|331.04|10
1739195530000|2025-02-10 13:52:10|334.08|331.38|333.84|331.14|334.09|331.39|333.84|331.14|14
1739195540000|2025-02-10 13:52:20|333.82|331.12|333.81|331.11|333.9|331.2|333.81|331.11|8
1739195550000|2025-02-10 13:52:30|333.8|331.1|333.74|331.04|333.82|331.12|333.72|331.02|9
1739195560000|2025-02-10 13:52:40|333.69|330.99|333.74|331.04|333.74|331.04|333.67|330.97|6
1739195570000|2025-02-10 13:52:50|333.75|331.05|333.79|331.09|333.85|331.15|333.75|331.05|11
1739195580000|2025-02-10 13:53:00|333.8|331.1|333.85|331.15|333.9|331.2|333.8|331.1|13
1739195590000|2025-02-10 13:53:10|333.8|331.1|333.86|331.16|333.86|331.16|333.75|331.05|11
1739195600000|2025-02-10 13:53:20|333.84|331.14|333.89|331.19|333.97|331.27|333.83|331.13|18
1739195610000|2025-02-10 13:53:30|333.9|331.2|334|331.3|334|331.3|333.9|331.2|5
1739195620000|2025-02-10 13:53:40|334.01|331.31|333.92|331.22|334.01|331.31|333.91|331.21|7
1739195630000|2025-02-10 13:53:50|333.86|331.16|333.78|331.08|333.86|331.16|333.78|331.08|10
1739195640000|2025-02-10 13:54:00|333.76|331.06|333.56|330.86|333.76|331.06|333.53|330.83|11
1739195650000|2025-02-10 13:54:10|333.57|330.87|333.56|330.86|333.58|330.88|333.52|330.82|8
1739195660000|2025-02-10 13:54:20|333.64|330.94|333.84|331.14|334.02|331.32|333.59|330.89|15
1739195670000|2025-02-10 13:54:30|333.88|331.18|333.83|331.13|333.88|331.18|333.82|331.12|8
1739195680000|2025-02-10 13:54:40|333.86|331.16|334.02|331.32|334.02|331.32|333.85|331.15|8
1739195690000|2025-02-10 13:54:50|334.01|331.31|333.89|331.19|334.01|331.31|333.89|331.19|5
1739195700000|2025-02-10 13:55:00|333.9|331.2|334.13|331.43|334.16|331.46|333.9|331.2|20
1739195710000|2025-02-10 13:55:10|334.1|331.4|334.2|331.5|334.23|331.53|334.05|331.35|21
1739195720000|2025-02-10 13:55:20|334.28|331.58|334.56|331.86|334.7|332|334.27|331.57|20
1739195730000|2025-02-10 13:55:30|334.55|331.85|334.43|331.73|334.58|331.88|334.4|331.7|18
1739195740000|2025-02-10 13:55:40|334.44|331.74|334.88|332.18|334.94|332.24|334.44|331.74|21
1739195750000|2025-02-10 13:55:50|334.97|332.27|334.98|332.28|335.03|332.33|334.9|332.2|16
1739195760000|2025-02-10 13:56:00|335.02|332.32|334.66|331.96|335.02|332.32|334.66|331.96|23
1739195770000|2025-02-10 13:56:10|334.6|331.9|334.62|331.92|334.67|331.97|334.6|331.9|14
1739195780000|2025-02-10 13:56:20|334.63|331.93|334.67|331.97|334.81|332.11|334.63|331.93|10
1739195790000|2025-02-10 13:56:30|334.65|331.95|335.08|332.38|335.09|332.39|334.65|331.95|19
1739195800000|2025-02-10 13:56:40|335.05|332.35|335.27|332.57|335.36|332.66|335.05|332.35|18
1739195810000|2025-02-10 13:56:50|335.28|332.58|335.28|332.58|335.4|332.7|335.25|332.55|20
1739195820000|2025-02-10 13:57:00|335.29|332.59|335.24|332.54|335.36|332.66|335.23|332.53|9
1739195830000|2025-02-10 13:57:10|335.25|332.55|335.37|332.67|335.4|332.7|335.22|332.52|14
1739195840000|2025-02-10 13:57:20|335.39|332.69|335.28|332.58|335.39|332.69|335.18|332.48|23
1739195850000|2025-02-10 13:57:30|335.29|332.59|335.5|332.8|335.55|332.85|335.29|332.59|16
1739195860000|2025-02-10 13:57:40|335.52|332.82|335.43|332.73|335.52|332.82|335.42|332.72|9
1739195870000|2025-02-10 13:57:50|335.44|332.74|335.45|332.75|335.45|332.75|335.43|332.73|7
1739195880000|2025-02-10 13:58:00|335.5|332.8|335.57|332.87|335.61|332.91|335.45|332.75|17
1739195890000|2025-02-10 13:58:10|335.63|332.93|335.65|332.95|335.65|332.95|335.54|332.84|15
1739195900000|2025-02-10 13:58:20|335.64|332.94|335.53|332.83|335.64|332.94|335.49|332.79|7
1739195910000|2025-02-10 13:58:30|335.56|332.86|335.42|332.72|335.57|332.87|335.41|332.71|13
1739195920000|2025-02-10 13:58:40|335.41|332.71|335.15|332.45|335.41|332.71|335.15|332.45|10
1739195930000|2025-02-10 13:58:50|335.14|332.44|335.05|332.35|335.14|332.44|335.05|332.35|8
1739195940000|2025-02-10 13:59:00|335.03|332.33|334.86|332.16|335.03|332.33|334.86|332.16|15
1739195950000|2025-02-10 13:59:10|334.81|332.11|334.62|331.92|334.82|332.12|334.62|331.92|17
1739195960000|2025-02-10 13:59:20|334.63|331.93|334.63|331.93|334.63|331.93|334.63|331.93|1
1739195970000|2025-02-10 13:59:30|334.64|331.94|334.5|331.8|334.7|332|334.48|331.78|8
1739195980000|2025-02-10 13:59:40|334.55|331.85|334.55|331.85|334.55|331.85|334.55|331.85|1
1739195990000|2025-02-10 13:59:50|334.56|331.86|334.54|331.84|334.6|331.9|334.53|331.83|9
1739196000000|2025-02-10 14:00:00|334.55|331.85|334.8|332.1|334.82|332.12|334.55|331.85|16
1739196010000|2025-02-10 14:00:10|334.81|332.11|335.09|332.39|335.21|332.51|334.8|332.1|18
1739196020000|2025-02-10 14:00:20|335.1|332.4|335.07|332.37|335.12|332.42|335.05|332.35|12
1739196030000|2025-02-10 14:00:30|335.06|332.36|335.19|332.49|335.22|332.52|335.06|332.36|10
1739196040000|2025-02-10 14:00:40|335.22|332.52|335.13|332.43|335.25|332.55|335.13|332.43|12
1739196050000|2025-02-10 14:00:50|335.24|332.54|335.33|332.63|335.33|332.63|335.24|332.54|7
1739196060000|2025-02-10 14:01:00|335.34|332.64|335.02|332.32|335.34|332.64|335.02|332.32|11
1739196070000|2025-02-10 14:01:10|335|332.3|334.59|331.89|335|332.3|334.59|331.89|16
1739196080000|2025-02-10 14:01:20|334.56|331.86|334.42|331.72|334.56|331.86|334.42|331.72|8
1739196090000|2025-02-10 14:01:30|334.41|331.71|334.49|331.79|334.49|331.79|334.36|331.66|10
1739196100000|2025-02-10 14:01:40|334.46|331.76|334.2|331.5|334.46|331.76|334.19|331.49|13
1739196110000|2025-02-10 14:01:50|334.21|331.51|334.26|331.56|334.34|331.64|334.2|331.5|11
1739196120000|2025-02-10 14:02:00|334.24|331.54|334.33|331.63|334.42|331.72|334.16|331.46|21
1739196130000|2025-02-10 14:02:10|334.34|331.64|334.22|331.52|334.37|331.67|334.2|331.5|8
1739196140000|2025-02-10 14:02:20|334.23|331.53|334.31|331.61|334.35|331.65|334.23|331.53|6
1739196150000|2025-02-10 14:02:30|334.22|331.52|334.15|331.45|334.24|331.54|334.14|331.44|12
1739196160000|2025-02-10 14:02:40|334.19|331.49|334.29|331.59|334.3|331.6|334.19|331.49|6
1739196170000|2025-02-10 14:02:50|334.3|331.6|334.31|331.61|334.33|331.63|334.28|331.58|8
1739196180000|2025-02-10 14:03:00|334.3|331.6|333.99|331.29|334.3|331.6|333.99|331.29|14
1739196190000|2025-02-10 14:03:10|333.97|331.27|334.11|331.41|334.14|331.44|333.93|331.23|13
1739196200000|2025-02-10 14:03:20|334.15|331.45|334.19|331.49|334.21|331.51|334.08|331.38|14
1739196210000|2025-02-10 14:03:30|334.24|331.54|334.46|331.76|334.48|331.78|334.22|331.52|19
1739196220000|2025-02-10 14:03:40|334.43|331.73|334.3|331.6|334.44|331.74|334.29|331.59|11
1739196230000|2025-02-10 14:03:50|334.26|331.56|334.08|331.38|334.26|331.56|334.08|331.38|7
1739196240000|2025-02-10 14:04:00|334.06|331.36|333.91|331.21|334.06|331.36|333.89|331.19|10
1739196250000|2025-02-10 14:04:10|333.97|331.27|333.91|331.21|333.97|331.27|333.91|331.21|10
1739196260000|2025-02-10 14:04:20|333.94|331.24|334.02|331.32|334.05|331.35|333.89|331.19|10
1739196270000|2025-02-10 14:04:30|333.93|331.23|333.62|330.92|333.95|331.25|333.62|330.92|12
1739196280000|2025-02-10 14:04:40|333.63|330.93|333.73|331.03|333.78|331.08|333.63|330.93|18
1739196290000|2025-02-10 14:04:50|333.74|331.04|333.78|331.08|333.78|331.08|333.74|331.04|5
1739196300000|2025-02-10 14:05:00|333.79|331.09|333.33|330.63|333.83|331.13|333.32|330.62|18
1739196310000|2025-02-10 14:05:10|333.34|330.64|333.5|330.8|333.52|330.82|333.34|330.64|10
1739196320000|2025-02-10 14:05:20|333.51|330.81|333.65|330.95|333.65|330.95|333.51|330.81|12
1739196330000|2025-02-10 14:05:30|333.69|330.99|333.63|330.93|333.72|331.02|333.63|330.93|9
1739196340000|2025-02-10 14:05:40|333.64|330.94|333.51|330.81|333.64|330.94|333.5|330.8|9
1739196350000|2025-02-10 14:05:50|333.52|330.82|333.53|330.83|333.61|330.91|333.52|330.82|11
1739196360000|2025-02-10 14:06:00|333.56|330.86|333.27|330.57|333.56|330.86|333.27|330.57|17
1739196370000|2025-02-10 14:06:10|333.23|330.53|332.96|330.26|333.27|330.57|332.84|330.14|21
1739196380000|2025-02-10 14:06:20|332.95|330.25|333.05|330.35|333.12|330.42|332.95|330.25|12
1739196390000|2025-02-10 14:06:30|333.04|330.34|333.01|330.31|333.04|330.34|333.01|330.31|2
1739196400000|2025-02-10 14:06:40|333.02|330.32|332.94|330.24|333.03|330.33|332.94|330.24|3
1739196410000|2025-02-10 14:06:50|332.93|330.23|332.6|329.9|332.94|330.24|332.56|329.86|14
1739196420000|2025-02-10 14:07:00|332.64|329.94|332.73|330.03|332.73|330.03|332.64|329.94|5
1739196430000|2025-02-10 14:07:10|332.71|330.01|332.79|330.09|332.91|330.21|332.7|330|13
1739196440000|2025-02-10 14:07:20|332.78|330.08|333.1|330.4|333.1|330.4|332.78|330.08|19
1739196450000|2025-02-10 14:07:30|333.16|330.46|333.34|330.64|333.38|330.68|333.16|330.46|19
1739196460000|2025-02-10 14:07:40|333.3|330.6|333.19|330.49|333.3|330.6|333.12|330.42|12
1739196470000|2025-02-10 14:07:50|333.2|330.5|333.29|330.59|333.29|330.59|333.2|330.5|9
1739196480000|2025-02-10 14:08:00|333.3|330.6|333.11|330.41|333.3|330.6|333.11|330.41|7
1739196490000|2025-02-10 14:08:10|333.1|330.4|333.1|330.4|333.1|330.4|333.06|330.36|3
1739196500000|2025-02-10 14:08:20|333.11|330.41|333.19|330.49|333.24|330.54|333.1|330.4|9
1739196510000|2025-02-10 14:08:30|333.2|330.5|333.11|330.41|333.2|330.5|333.1|330.4|6
1739196520000|2025-02-10 14:08:40|333.12|330.42|333|330.3|333.16|330.46|332.99|330.29|15
1739196530000|2025-02-10 14:08:50|332.9|330.2|332.77|330.07|332.91|330.21|332.68|329.98|16
1739196540000|2025-02-10 14:09:00|332.76|330.06|332.8|330.1|332.8|330.1|332.72|330.02|7
1739196550000|2025-02-10 14:09:10|332.79|330.09|332.66|329.96|332.79|330.09|332.61|329.91|14
1739196560000|2025-02-10 14:09:20|332.7|330|332.66|329.96|332.7|330|332.64|329.94|12
1739196570000|2025-02-10 14:09:30|332.69|329.99|332.81|330.11|332.81|330.11|332.69|329.99|8
1739196580000|2025-02-10 14:09:40|332.82|330.12|332.9|330.2|332.93|330.23|332.82|330.12|5
1739196590000|2025-02-10 14:09:50|332.91|330.21|332.95|330.25|332.96|330.26|332.91|330.21|4
1739196600000|2025-02-10 14:10:00|332.92|330.22|332.81|330.11|332.92|330.22|332.81|330.11|7
1739196610000|2025-02-10 14:10:10|332.82|330.12|332.78|330.08|332.82|330.12|332.78|330.08|9
1739196620000|2025-02-10 14:10:20|332.77|330.07|332.76|330.06|332.79|330.09|332.66|329.96|12
1739196630000|2025-02-10 14:10:30|332.77|330.07|332.77|330.07|332.77|330.07|332.71|330.01|14
1739196640000|2025-02-10 14:10:40|332.76|330.06|332.86|330.16|332.93|330.23|332.76|330.06|10
1739196650000|2025-02-10 14:10:50|332.74|330.04|332.96|330.26|332.96|330.26|332.66|329.96|13
1739196660000|2025-02-10 14:11:00|332.95|330.25|332.79|330.09|332.97|330.27|332.78|330.08|8
1739196670000|2025-02-10 14:11:10|332.8|330.1|332.52|329.82|332.81|330.11|332.5|329.8|16
1739196680000|2025-02-10 14:11:20|332.51|329.81|332.67|329.97|332.68|329.98|332.5|329.8|11
1739196690000|2025-02-10 14:11:30|332.66|329.96|332.71|330.01|332.73|330.03|332.55|329.85|11
1739196700000|2025-02-10 14:11:40|332.72|330.02|332.81|330.11|332.81|330.11|332.72|330.02|10
1739196710000|2025-02-10 14:11:50|332.8|330.1|332.79|330.09|332.84|330.14|332.75|330.05|11
1739196720000|2025-02-10 14:12:00|332.8|330.1|332.92|330.22|332.92|330.22|332.8|330.1|10
1739196730000|2025-02-10 14:12:10|332.93|330.23|332.85|330.15|332.93|330.23|332.85|330.15|6
1739196740000|2025-02-10 14:12:20|332.86|330.16|332.73|330.03|332.86|330.16|332.73|330.03|5
1739196750000|2025-02-10 14:12:30|332.74|330.04|332.85|330.15|332.86|330.16|332.73|330.03|14
1739196760000|2025-02-10 14:12:40|332.86|330.16|332.71|330.01|332.86|330.16|332.7|330|13
1739196770000|2025-02-10 14:12:50|332.7|330|332.76|330.06|332.76|330.06|332.7|330|7
1739196780000|2025-02-10 14:13:00|332.75|330.05|332.34|329.64|332.77|330.07|332.34|329.64|17
1739196790000|2025-02-10 14:13:10|332.33|329.63|332.26|329.56|332.43|329.73|332.25|329.55|22
1739196800000|2025-02-10 14:13:20|332.23|329.53|332.37|329.67|332.37|329.67|332.22|329.52|12
1739196810000|2025-02-10 14:13:30|332.43|329.73|332.45|329.75|332.47|329.77|332.43|329.73|6
1739196820000|2025-02-10 14:13:40|332.49|329.79|332.47|329.77|332.53|329.83|332.47|329.77|13
1739196830000|2025-02-10 14:13:50|332.46|329.76|332.46|329.76|332.48|329.78|332.45|329.75|5
1739196840000|2025-02-10 14:14:00|332.47|329.77|332.49|329.79|332.54|329.84|332.47|329.77|5
1739196850000|2025-02-10 14:14:10|332.52|329.82|332.51|329.81|332.52|329.82|332.5|329.8|8
1739196860000|2025-02-10 14:14:20|332.52|329.82|332.57|329.87|332.61|329.91|332.52|329.82|8
1739196870000|2025-02-10 14:14:30|332.53|329.83|332.5|329.8|332.53|329.83|332.49|329.79|7
1739196880000|2025-02-10 14:14:40|332.49|329.79|332.47|329.77|332.49|329.79|332.47|329.77|3
1739196890000|2025-02-10 14:14:50|332.48|329.78|332.49|329.79|332.55|329.85|332.48|329.78|6
1739196900000|2025-02-10 14:15:00|332.48|329.78|332.57|329.87|332.59|329.89|332.48|329.78|8
1739196910000|2025-02-10 14:15:10|332.55|329.85|332.5|329.8|332.55|329.85|332.5|329.8|9
1739196920000|2025-02-10 14:15:20|332.49|329.79|332.46|329.76|332.49|329.79|332.44|329.74|6
1739196930000|2025-02-10 14:15:30|332.49|329.79|332.26|329.56|332.49|329.79|332.24|329.54|12
1739196940000|2025-02-10 14:15:40|332.3|329.6|332.17|329.47|332.41|329.71|332.15|329.45|15
1739196950000|2025-02-10 14:15:50|332.16|329.46|332.06|329.36|332.16|329.46|332.05|329.35|10
1739196960000|2025-02-10 14:16:00|331.8|329.1|332.41|329.71|332.42|329.72|331.8|329.1|19
1739196970000|2025-02-10 14:16:10|332.4|329.7|332.6|329.9|332.6|329.9|332.4|329.7|10
1739196980000|2025-02-10 14:16:20|332.61|329.91|332.66|329.96|332.7|330|332.59|329.89|15
1739196990000|2025-02-10 14:16:30|332.72|330.02|332.68|329.98|332.77|330.07|332.68|329.98|12
1739197000000|2025-02-10 14:16:40|332.69|329.99|332.47|329.77|332.69|329.99|332.41|329.71|18
1739197010000|2025-02-10 14:16:50|332.49|329.79|332.55|329.85|332.56|329.86|332.49|329.79|7
1739197020000|2025-02-10 14:17:00|332.56|329.86|332.61|329.91|332.61|329.91|332.44|329.74|15
1739197030000|2025-02-10 14:17:10|332.66|329.96|332.83|330.13|332.9|330.2|332.66|329.96|9
1739197040000|2025-02-10 14:17:20|332.71|330.01|332.74|330.04|332.85|330.15|332.71|330.01|11
1739197050000|2025-02-10 14:17:30|332.75|330.05|332.9|330.2|332.93|330.23|332.75|330.05|14
1739197060000|2025-02-10 14:17:40|332.87|330.17|332.82|330.12|332.9|330.2|332.82|330.12|12
1739197070000|2025-02-10 14:17:50|332.83|330.13|332.89|330.19|332.89|330.19|332.83|330.13|3
1739197080000|2025-02-10 14:18:00|332.82|330.12|332.61|329.91|332.88|330.18|332.61|329.91|8
1739197090000|2025-02-10 14:18:10|332.65|329.95|332.64|329.94|332.68|329.98|332.64|329.94|7
1739197100000|2025-02-10 14:18:20|332.63|329.93|332.52|329.82|332.64|329.94|332.5|329.8|14
1739197110000|2025-02-10 14:18:30|332.59|329.89|332.71|330.01|332.71|330.01|332.58|329.88|12
1739197120000|2025-02-10 14:18:40|332.72|330.02|332.62|329.92|332.72|330.02|332.59|329.89|9
1739197130000|2025-02-10 14:18:50|332.66|329.96|332.69|329.99|332.76|330.06|332.66|329.96|11
1739197140000|2025-02-10 14:19:00|332.7|330|332.94|330.24|332.94|330.24|332.65|329.95|9
1739197150000|2025-02-10 14:19:10|332.96|330.26|333.03|330.33|333.04|330.34|332.96|330.26|12
1739197160000|2025-02-10 14:19:20|333.06|330.36|333.08|330.38|333.08|330.38|333.02|330.32|12
1739197170000|2025-02-10 14:19:30|333.09|330.39|332.98|330.28|333.1|330.4|332.98|330.28|10
1739197180000|2025-02-10 14:19:40|332.99|330.29|333.16|330.46|333.16|330.46|332.99|330.29|7
1739197190000|2025-02-10 14:19:50|333.15|330.45|333.19|330.49|333.19|330.49|333.15|330.45|5
1739197200000|2025-02-10 14:20:00|333.22|330.52|332.89|330.19|333.38|330.68|332.84|330.14|22
1739197210000|2025-02-10 14:20:10|332.88|330.18|332.82|330.12|332.89|330.19|332.82|330.12|12
1739197220000|2025-02-10 14:20:20|332.83|330.13|332.8|330.1|332.83|330.13|332.72|330.02|10
1739197230000|2025-02-10 14:20:30|332.9|330.2|332.78|330.08|332.9|330.2|332.77|330.07|7
1739197240000|2025-02-10 14:20:40|332.77|330.07|332.86|330.16|332.86|330.16|332.77|330.07|10
1739197250000|2025-02-10 14:20:50|332.85|330.15|332.83|330.13|332.86|330.16|332.75|330.05|11
1739197260000|2025-02-10 14:21:00|332.82|330.12|332.77|330.07|332.82|330.12|332.77|330.07|5
1739197270000|2025-02-10 14:21:10|332.76|330.06|332.76|330.06|332.76|330.06|332.71|330.01|10
1739197280000|2025-02-10 14:21:20|332.77|330.07|332.73|330.03|332.77|330.07|332.72|330.02|6
1739197290000|2025-02-10 14:21:30|332.67|329.97|332.64|329.94|332.67|329.97|332.57|329.87|10
1739197300000|2025-02-10 14:21:40|332.65|329.95|332.68|329.98|332.71|330.01|332.65|329.95|7
1739197310000|2025-02-10 14:21:50|332.67|329.97|332.72|330.02|332.72|330.02|332.59|329.89|7
1739197320000|2025-02-10 14:22:00|332.73|330.03|332.43|329.73|332.74|330.04|332.42|329.72|17
1739197330000|2025-02-10 14:22:10|332.48|329.78|332.32|329.62|332.48|329.78|332.32|329.62|11
1739197340000|2025-02-10 14:22:20|332.31|329.61|332.43|329.73|332.43|329.73|332.29|329.59|12
1739197350000|2025-02-10 14:22:30|332.44|329.74|332.41|329.71|332.45|329.75|332.39|329.69|11
1739197360000|2025-02-10 14:22:40|332.42|329.72|332.43|329.73|332.46|329.76|332.42|329.72|7
1739197370000|2025-02-10 14:22:50|332.46|329.76|332.48|329.78|332.48|329.78|332.44|329.74|5
1739197380000|2025-02-10 14:23:00|332.49|329.79|332.42|329.72|332.49|329.79|332.42|329.72|7
1739197390000|2025-02-10 14:23:10|332.41|329.71|332.31|329.61|332.41|329.71|332.28|329.58|9
1739197400000|2025-02-10 14:23:20|332.32|329.62|332.29|329.59|332.33|329.63|332.28|329.58|6
1739197410000|2025-02-10 14:23:30|332.31|329.61|332.31|329.61|332.33|329.63|332.29|329.59|8
1739197420000|2025-02-10 14:23:40|332.3|329.6|332.31|329.61|332.34|329.64|332.3|329.6|9
1739197430000|2025-02-10 14:23:50|332.3|329.6|332.21|329.51|332.3|329.6|332.2|329.5|8
1739197440000|2025-02-10 14:24:00|332.2|329.5|332.03|329.33|332.22|329.52|332.02|329.32|11
1739197450000|2025-02-10 14:24:10|332.02|329.32|332.18|329.48|332.19|329.49|331.98|329.28|12
1739197460000|2025-02-10 14:24:20|332.19|329.49|332.14|329.44|332.19|329.49|332.13|329.43|5
1739197470000|2025-02-10 14:24:30|332.18|329.48|332.32|329.62|332.32|329.62|332.18|329.48|7
1739197480000|2025-02-10 14:24:40|332.33|329.63|332.43|329.73|332.47|329.77|332.29|329.59|13
1739197490000|2025-02-10 14:24:50|332.44|329.74|332.51|329.81|332.59|329.89|332.44|329.74|9
1739197500000|2025-02-10 14:25:00|332.53|329.83|332.58|329.88|332.59|329.89|332.53|329.83|10
1739197510000|2025-02-10 14:25:10|332.59|329.89|332.6|329.9|332.66|329.96|332.58|329.88|11
1739197520000|2025-02-10 14:25:20|332.61|329.91|332.72|330.02|332.72|330.02|332.61|329.91|7
1739197530000|2025-02-10 14:25:30|332.71|330.01|332.53|329.83|332.71|330.01|332.53|329.83|8
1739197540000|2025-02-10 14:25:40|332.52|329.82|332.48|329.78|332.55|329.85|332.48|329.78|9
1739197550000|2025-02-10 14:25:50|332.51|329.81|332.39|329.69|332.51|329.81|332.39|329.69|5
1739197560000|2025-02-10 14:26:00|332.38|329.68|332.32|329.62|332.38|329.68|332.32|329.62|9
1739197570000|2025-02-10 14:26:10|332.33|329.63|332.39|329.69|332.39|329.69|332.33|329.63|6
1739197580000|2025-02-10 14:26:20|332.38|329.68|332.15|329.45|332.38|329.68|332.15|329.45|7
1739197590000|2025-02-10 14:26:30|332.18|329.48|332.22|329.52|332.22|329.52|332.18|329.48|4
1739197600000|2025-02-10 14:26:40|332.23|329.53|332.25|329.55|332.25|329.55|332.23|329.53|3
1739197610000|2025-02-10 14:26:50|332.26|329.56|332.34|329.64|332.34|329.64|332.26|329.56|4
1739197620000|2025-02-10 14:27:00|332.35|329.65|332.38|329.68|332.4|329.7|332.33|329.63|9
1739197630000|2025-02-10 14:27:10|332.39|329.69|332.4|329.7|332.43|329.73|332.39|329.69|7
1739197640000|2025-02-10 14:27:20|332.41|329.71|332.43|329.73|332.48|329.78|332.41|329.71|9
1739197650000|2025-02-10 14:27:30|332.42|329.72|332.29|329.59|332.42|329.72|332.28|329.58|3
1739197660000|2025-02-10 14:27:40|332.3|329.6|332.49|329.79|332.49|329.79|332.3|329.6|12
1739197670000|2025-02-10 14:27:50|332.5|329.8|332.4|329.7|332.52|329.82|332.4|329.7|6
1739197680000|2025-02-10 14:28:00|332.42|329.72|332.55|329.85|332.56|329.86|332.42|329.72|7
1739197690000|2025-02-10 14:28:10|332.51|329.81|332.43|329.73|332.51|329.81|332.41|329.71|6
1739197700000|2025-02-10 14:28:20|332.44|329.74|332.53|329.83|332.53|329.83|332.44|329.74|6
1739197710000|2025-02-10 14:28:30|332.54|329.84|332.61|329.91|332.62|329.92|332.54|329.84|7
1739197720000|2025-02-10 14:28:40|332.62|329.92|332.49|329.79|332.62|329.92|332.49|329.79|8
1739197730000|2025-02-10 14:28:50|332.46|329.76|332.46|329.76|332.46|329.76|332.45|329.75|3
1739197740000|2025-02-10 14:29:00|332.49|329.79|332.5|329.8|332.51|329.81|332.48|329.78|6
1739197750000|2025-02-10 14:29:10|332.49|329.79|332.39|329.69|332.49|329.79|332.39|329.69|7
1739197760000|2025-02-10 14:29:20|332.41|329.71|332.47|329.77|332.47|329.77|332.39|329.69|9
1739197770000|2025-02-10 14:29:30|332.48|329.78|332.54|329.84|332.56|329.86|332.47|329.77|4
1739197780000|2025-02-10 14:29:40|332.55|329.85|332.55|329.85|332.55|329.85|332.54|329.84|3
1739197790000|2025-02-10 14:29:50|332.51|329.81|332.43|329.73|332.53|329.83|332.43|329.73|10
1739197800000|2025-02-10 14:30:00|332.44|329.74|332.36|329.66|332.44|329.74|332.27|329.57|14
1739197810000|2025-02-10 14:30:10|332.37|329.67|332.31|329.61|332.42|329.72|332.3|329.6|17
1739197820000|2025-02-10 14:30:20|332.24|329.54|331.86|329.16|332.24|329.54|331.86|329.16|18
1739197830000|2025-02-10 14:30:30|331.82|329.12|331.84|329.14|331.89|329.19|331.69|328.99|13
1739197840000|2025-02-10 14:30:40|331.83|329.13|331.9|329.2|331.93|329.23|331.79|329.09|15
1739197850000|2025-02-10 14:30:50|331.91|329.21|332.16|329.46|332.19|329.49|331.91|329.21|14
1739197860000|2025-02-10 14:31:00|332.15|329.45|332.05|329.35|332.15|329.45|331.94|329.24|17
1739197870000|2025-02-10 14:31:10|332.06|329.36|332.38|329.68|332.41|329.71|332.05|329.35|21
1739197880000|2025-02-10 14:31:20|332.39|329.69|332.86|330.16|332.86|330.16|332.39|329.69|15
1739197890000|2025-02-10 14:31:30|332.87|330.17|332.89|330.19|332.9|330.2|332.86|330.16|10
1739197900000|2025-02-10 14:31:40|332.92|330.22|332.9|330.2|332.96|330.26|332.89|330.19|10
1739197910000|2025-02-10 14:31:50|332.83|330.13|332.87|330.17|332.87|330.17|332.81|330.11|8
1739197920000|2025-02-10 14:32:00|332.9|330.2|333.06|330.36|333.06|330.36|332.9|330.2|11
1739197930000|2025-02-10 14:32:10|333.04|330.34|333.2|330.5|333.22|330.52|332.83|330.13|22
1739197940000|2025-02-10 14:32:20|333.23|330.53|333.03|330.33|333.37|330.67|333.03|330.33|20
1739197950000|2025-02-10 14:32:30|332.99|330.29|333.12|330.42|333.17|330.47|332.9|330.2|15
1739197960000|2025-02-10 14:32:40|333.13|330.43|333.2|330.5|333.22|330.52|333.12|330.42|8
1739197970000|2025-02-10 14:32:50|333.19|330.49|333.08|330.38|333.21|330.51|332.87|330.17|21
1739197980000|2025-02-10 14:33:00|333.07|330.37|333.07|330.37|333.07|330.37|333.03|330.33|8
1739197990000|2025-02-10 14:33:10|333.02|330.32|333.09|330.39|333.09|330.39|333.02|330.32|4
1739198000000|2025-02-10 14:33:20|333.12|330.42|333.14|330.44|333.17|330.47|333.1|330.4|11
1739198010000|2025-02-10 14:33:30|333.13|330.43|332.97|330.27|333.13|330.43|332.96|330.26|10
1739198020000|2025-02-10 14:33:40|332.98|330.28|333.1|330.4|333.1|330.4|332.97|330.27|7
1739198030000|2025-02-10 14:33:50|333.13|330.43|333.26|330.56|333.35|330.65|333.13|330.43|13
1739198040000|2025-02-10 14:34:00|333.24|330.54|333.22|330.52|333.31|330.61|333.21|330.51|12
1739198050000|2025-02-10 14:34:10|333.21|330.51|332.83|330.13|333.21|330.51|332.83|330.13|14
1739198060000|2025-02-10 14:34:20|332.79|330.09|332.85|330.15|332.89|330.19|332.76|330.06|13
1739198070000|2025-02-10 14:34:30|332.78|330.08|332.75|330.05|332.78|330.08|332.53|329.83|22
1739198080000|2025-02-10 14:34:40|332.76|330.06|332.6|329.9|332.8|330.1|332.6|329.9|15
1739198090000|2025-02-10 14:34:50|332.61|329.91|332.58|329.88|332.61|329.91|332.56|329.86|9
1739198100000|2025-02-10 14:35:00|332.59|329.89|332.76|330.06|332.76|330.06|332.59|329.89|13
1739198110000|2025-02-10 14:35:10|332.84|330.14|332.83|330.13|332.86|330.16|332.81|330.11|8
1739198120000|2025-02-10 14:35:20|332.82|330.12|332.95|330.25|332.95|330.25|332.82|330.12|9
1739198130000|2025-02-10 14:35:30|332.92|330.22|332.57|329.87|332.92|330.22|332.57|329.87|15
1739198140000|2025-02-10 14:35:40|332.56|329.86|332.62|329.92|332.62|329.92|332.49|329.79|9
1739198150000|2025-02-10 14:35:50|332.63|329.93|332.51|329.81|332.69|329.99|332.51|329.81|11
1739198160000|2025-02-10 14:36:00|332.49|329.79|332.58|329.88|332.59|329.89|332.34|329.64|17
1739198170000|2025-02-10 14:36:10|332.59|329.89|332.63|329.93|332.63|329.93|332.56|329.86|10
1739198180000|2025-02-10 14:36:20|332.62|329.92|332.69|329.99|332.87|330.17|332.62|329.92|12
1739198190000|2025-02-10 14:36:30|332.68|329.98|332.49|329.79|332.68|329.98|332.49|329.79|11
1739198200000|2025-02-10 14:36:40|332.5|329.8|332.39|329.69|332.56|329.86|332.38|329.68|14
1739198210000|2025-02-10 14:36:50|332.37|329.67|332.09|329.39|332.38|329.68|332.09|329.39|12
1739198220000|2025-02-10 14:37:00|332.02|329.32|331.51|328.81|332.02|329.32|331.31|328.61|29
1739198230000|2025-02-10 14:37:10|331.59|328.89|331.54|328.84|331.63|328.93|331.51|328.81|15
1739198240000|2025-02-10 14:37:20|331.5|328.8|330.89|328.19|331.51|328.81|330.89|328.19|17
1739198250000|2025-02-10 14:37:30|330.85|328.15|330.93|328.23|331.17|328.47|330.6|327.9|28
1739198260000|2025-02-10 14:37:40|330.92|328.22|330.88|328.18|330.95|328.25|330.86|328.16|13
1739198270000|2025-02-10 14:37:50|330.93|328.23|330.77|328.07|330.93|328.23|330.76|328.06|8
1739198280000|2025-02-10 14:38:00|330.76|328.06|330.4|327.7|330.76|328.06|330.32|327.62|27
1739198290000|2025-02-10 14:38:10|330.39|327.69|330.33|327.63|330.39|327.69|330.3|327.6|4
1739198300000|2025-02-10 14:38:20|330.32|327.62|330.37|327.67|330.61|327.91|330.07|327.37|22
1739198310000|2025-02-10 14:38:30|330.42|327.72|330.5|327.8|330.51|327.81|330.42|327.72|6
1739198320000|2025-02-10 14:38:40|330.51|327.81|330.63|327.93|330.75|328.05|330.51|327.81|19
1739198330000|2025-02-10 14:38:50|330.6|327.9|330.62|327.92|330.63|327.93|330.48|327.78|10
1739198340000|2025-02-10 14:39:00|330.63|327.93|331.05|328.35|331.07|328.37|330.63|327.93|14
1739198350000|2025-02-10 14:39:10|331.04|328.34|331.07|328.37|331.13|328.43|331.04|328.34|10
1739198360000|2025-02-10 14:39:20|331.04|328.34|330.93|328.23|331.04|328.34|330.93|328.23|3
1739198370000|2025-02-10 14:39:30|330.92|328.22|331.01|328.31|331.01|328.31|330.78|328.08|11
1739198380000|2025-02-10 14:39:40|331.02|328.32|331.13|328.43|331.21|328.51|331.02|328.32|16
1739198390000|2025-02-10 14:39:50|331.05|328.35|331.01|328.31|331.1|328.4|331|328.3|11
1739198400000|2025-02-10 14:40:00|331.04|328.34|330.84|328.14|331.25|328.55|330.84|328.14|18
1739198410000|2025-02-10 14:40:10|330.86|328.16|330.76|328.06|330.86|328.16|330.76|328.06|10
1739198420000|2025-02-10 14:40:20|330.71|328.01|330.54|327.84|330.71|328.01|330.54|327.84|9
1739198430000|2025-02-10 14:40:30|330.55|327.85|330.64|327.94|330.75|328.05|330.54|327.84|15
1739198440000|2025-02-10 14:40:40|330.61|327.91|330.53|327.83|330.61|327.91|330.46|327.76|14
1739198450000|2025-02-10 14:40:50|330.57|327.87|330.77|328.07|330.8|328.1|330.57|327.87|14
1739198460000|2025-02-10 14:41:00|330.68|327.98|330.93|328.23|331.09|328.39|330.62|327.92|16
1739198470000|2025-02-10 14:41:10|330.91|328.21|330.75|328.05|330.94|328.24|330.73|328.03|13
1739198480000|2025-02-10 14:41:20|330.74|328.04|330.49|327.79|330.75|328.05|330.49|327.79|11
1739198490000|2025-02-10 14:41:30|330.48|327.78|330.5|327.8|330.57|327.87|330.47|327.77|12
1739198500000|2025-02-10 14:41:40|330.49|327.79|330.59|327.89|330.6|327.9|330.49|327.79|8
1739198510000|2025-02-10 14:41:50|330.6|327.9|330.67|327.97|330.68|327.98|330.6|327.9|8
1739198520000|2025-02-10 14:42:00|330.68|327.98|330.62|327.92|330.68|327.98|330.56|327.86|9
1739198530000|2025-02-10 14:42:10|330.63|327.93|330.46|327.76|330.63|327.93|330.46|327.76|4
1739198540000|2025-02-10 14:42:20|330.45|327.75|330.32|327.62|330.45|327.75|330.32|327.62|10
1739198550000|2025-02-10 14:42:30|330.33|327.63|330.46|327.76|330.52|327.82|330.33|327.63|13
1739198560000|2025-02-10 14:42:40|330.54|327.84|330.55|327.85|330.55|327.85|330.41|327.71|14
1739198570000|2025-02-10 14:42:50|330.6|327.9|330.71|328.01|330.72|328.02|330.6|327.9|6
1739198580000|2025-02-10 14:43:00|330.7|328|330.88|328.18|330.88|328.18|330.7|328|9
1739198590000|2025-02-10 14:43:10|330.89|328.19|330.69|327.99|330.89|328.19|330.69|327.99|11
1739198600000|2025-02-10 14:43:20|330.72|328.02|330.74|328.04|330.76|328.06|330.71|328.01|8
1739198610000|2025-02-10 14:43:30|330.79|328.09|330.77|328.07|330.81|328.11|330.73|328.03|12
1739198620000|2025-02-10 14:43:40|330.78|328.08|330.85|328.15|330.85|328.15|330.77|328.07|7
1739198630000|2025-02-10 14:43:50|330.86|328.16|330.9|328.2|330.9|328.2|330.79|328.09|8
1739198640000|2025-02-10 14:44:00|330.89|328.19|330.8|328.1|330.89|328.19|330.74|328.04|11
1739198650000|2025-02-10 14:44:10|330.94|328.24|331.04|328.34|331.05|328.35|330.94|328.24|10
1739198660000|2025-02-10 14:44:20|331.07|328.37|331.09|328.39|331.14|328.44|331.07|328.37|9
1739198670000|2025-02-10 14:44:30|331.1|328.4|331.24|328.54|331.24|328.54|331.1|328.4|7
1739198680000|2025-02-10 14:44:40|331.23|328.53|331.46|328.76|331.48|328.78|331.23|328.53|14
1739198690000|2025-02-10 14:44:50|331.45|328.75|331.26|328.56|331.49|328.79|331.26|328.56|15
1739198700000|2025-02-10 14:45:00|331.18|328.48|331.15|328.45|331.18|328.48|331.07|328.37|15
1739198710000|2025-02-10 14:45:10|331.16|328.46|331.45|328.75|331.45|328.75|331.16|328.46|8
1739198720000|2025-02-10 14:45:20|331.4|328.7|331.5|328.8|331.56|328.86|331.4|328.7|11
1739198730000|2025-02-10 14:45:30|331.51|328.81|331.63|328.93|331.63|328.93|331.5|328.8|9
1739198740000|2025-02-10 14:45:40|331.61|328.91|331.46|328.76|331.61|328.91|331.43|328.73|15
1739198750000|2025-02-10 14:45:50|331.43|328.73|331.25|328.55|331.43|328.73|331.25|328.55|5
1739198760000|2025-02-10 14:46:00|331.27|328.57|331.28|328.58|331.28|328.58|331.12|328.42|15
1739198770000|2025-02-10 14:46:10|331.27|328.57|331.62|328.92|331.64|328.94|331.27|328.57|14
1739198780000|2025-02-10 14:46:20|331.61|328.91|331.6|328.9|331.65|328.95|331.55|328.85|16
1739198790000|2025-02-10 14:46:30|331.59|328.89|331.31|328.61|331.59|328.89|331.31|328.61|20
1739198800000|2025-02-10 14:46:40|331.29|328.59|331.09|328.39|331.29|328.59|331.09|328.39|11
1739198810000|2025-02-10 14:46:50|331.08|328.38|330.85|328.15|331.08|328.38|330.85|328.15|9
1739198820000|2025-02-10 14:47:00|330.84|328.14|330.79|328.09|330.84|328.14|330.78|328.08|8
1739198830000|2025-02-10 14:47:10|330.76|328.06|330.56|327.86|330.77|328.07|330.56|327.86|14
1739198840000|2025-02-10 14:47:20|330.55|327.85|330.64|327.94|330.64|327.94|330.49|327.79|13
1739198850000|2025-02-10 14:47:30|330.56|327.86|330.4|327.7|330.6|327.9|330.38|327.68|11
1739198860000|2025-02-10 14:47:40|330.29|327.59|329.86|327.16|330.34|327.64|329.86|327.16|21
1739198870000|2025-02-10 14:47:50|329.74|327.04|329.8|327.1|329.81|327.11|329.61|326.91|14
1739198880000|2025-02-10 14:48:00|329.81|327.11|329.8|327.1|330.05|327.35|329.8|327.1|19
1739198890000|2025-02-10 14:48:10|329.79|327.09|329.98|327.28|329.98|327.28|329.78|327.08|16
1739198900000|2025-02-10 14:48:20|329.99|327.29|330.43|327.73|330.43|327.73|329.99|327.29|19
1739198910000|2025-02-10 14:48:30|330.44|327.74|330.31|327.61|330.46|327.76|330.31|327.61|9
1739198920000|2025-02-10 14:48:40|330.4|327.7|330.57|327.87|330.58|327.88|330.38|327.68|15
1739198930000|2025-02-10 14:48:50|330.55|327.85|330.36|327.66|330.55|327.85|330.36|327.66|8
1739198940000|2025-02-10 14:49:00|330.37|327.67|330.06|327.36|330.39|327.69|330.06|327.36|13
1739198950000|2025-02-10 14:49:10|330.05|327.35|330.12|327.42|330.12|327.42|330.01|327.31|16
1739198960000|2025-02-10 14:49:20|330.11|327.41|330.2|327.5|330.2|327.5|330.11|327.41|15
1739198970000|2025-02-10 14:49:30|330.21|327.51|330.44|327.74|330.5|327.8|330.21|327.51|16
1739198980000|2025-02-10 14:49:40|330.42|327.72|330.19|327.49|330.42|327.72|330.19|327.49|13
1739198990000|2025-02-10 14:49:50|330.2|327.5|330.13|327.43|330.25|327.55|330.12|327.42|8
1739199000000|2025-02-10 14:50:00|330.18|327.48|330.13|327.43|330.18|327.48|330.12|327.42|11
1739199010000|2025-02-10 14:50:10|330.17|327.47|330.14|327.44|330.21|327.51|330.13|327.43|16
1739199020000|2025-02-10 14:50:20|330.15|327.45|330.49|327.79|330.5|327.8|330.15|327.45|17
1739199030000|2025-02-10 14:50:30|330.48|327.78|330.6|327.9|330.6|327.9|330.46|327.76|11
1739199040000|2025-02-10 14:50:40|330.59|327.89|330.75|328.05|330.78|328.08|330.59|327.89|12
1739199050000|2025-02-10 14:50:50|330.77|328.07|330.92|328.22|330.97|328.27|330.77|328.07|15
1739199060000|2025-02-10 14:51:00|331|328.3|331.03|328.33|331.06|328.36|331|328.3|8
1739199070000|2025-02-10 14:51:10|331.01|328.31|330.69|327.99|331.03|328.33|330.65|327.95|17
1739199080000|2025-02-10 14:51:20|330.68|327.98|330.57|327.87|330.69|327.99|330.51|327.81|17
1739199090000|2025-02-10 14:51:30|330.49|327.79|330.59|327.89|330.59|327.89|330.49|327.79|8
1739199100000|2025-02-10 14:51:40|330.6|327.9|330.62|327.92|330.65|327.95|330.6|327.9|9
1739199110000|2025-02-10 14:51:50|330.65|327.95|330.9|328.2|330.9|328.2|330.64|327.94|14
1739199120000|2025-02-10 14:52:00|330.97|328.27|330.81|328.11|331.04|328.34|330.81|328.11|12
1739199130000|2025-02-10 14:52:10|330.8|328.1|330.61|327.91|330.81|328.11|330.6|327.9|11
1739199140000|2025-02-10 14:52:20|330.64|327.94|330.83|328.13|330.84|328.14|330.64|327.94|16
1739199150000|2025-02-10 14:52:30|330.84|328.14|330.93|328.23|331.02|328.32|330.84|328.14|13
1739199160000|2025-02-10 14:52:40|330.94|328.24|331|328.3|331.01|328.31|330.94|328.24|7
1739199170000|2025-02-10 14:52:50|330.99|328.29|331.04|328.34|331.05|328.35|330.97|328.27|12
1739199180000|2025-02-10 14:53:00|331.08|328.38|331.15|328.45|331.15|328.45|331.08|328.38|5
1739199190000|2025-02-10 14:53:10|331.14|328.44|331.24|328.54|331.24|328.54|331.02|328.32|10
1739199200000|2025-02-10 14:53:20|331.25|328.55|331.13|328.43|331.25|328.55|331.12|328.42|10
1739199210000|2025-02-10 14:53:30|331.17|328.47|331.04|328.34|331.18|328.48|331.01|328.31|9
1739199220000|2025-02-10 14:53:40|331.03|328.33|331.07|328.37|331.07|328.37|331.03|328.33|5
1739199230000|2025-02-10 14:53:50|331.03|328.33|331.01|328.31|331.09|328.39|331|328.3|10
1739199240000|2025-02-10 14:54:00|330.98|328.28|330.89|328.19|330.98|328.28|330.89|328.19|6
1739199250000|2025-02-10 14:54:10|330.93|328.23|331.09|328.39|331.09|328.39|330.93|328.23|7
1739199260000|2025-02-10 14:54:20|331.1|328.4|331.08|328.38|331.24|328.54|331.08|328.38|15
1739199270000|2025-02-10 14:54:30|331.09|328.39|331.2|328.5|331.2|328.5|331.07|328.37|9
1739199280000|2025-02-10 14:54:40|331.19|328.49|331.32|328.62|331.35|328.65|331.19|328.49|8
1739199290000|2025-02-10 14:54:50|331.31|328.61|331.35|328.65|331.35|328.65|331.31|328.61|6
1739199300000|2025-02-10 14:55:00|331.34|328.64|331.54|328.84|331.6|328.9|331.34|328.64|20
1739199310000|2025-02-10 14:55:10|331.56|328.86|331.67|328.97|331.67|328.97|331.54|328.84|10
1739199320000|2025-02-10 14:55:20|331.68|328.98|331.47|328.77|331.68|328.98|331.47|328.77|18
1739199330000|2025-02-10 14:55:30|331.43|328.73|331.45|328.75|331.51|328.81|331.42|328.72|8
1739199340000|2025-02-10 14:55:40|331.46|328.76|331.57|328.87|331.57|328.87|331.46|328.76|6
1739199350000|2025-02-10 14:55:50|331.56|328.86|331.42|328.72|331.58|328.88|331.42|328.72|9
1739199360000|2025-02-10 14:56:00|331.4|328.7|331.4|328.7|331.4|328.7|331.35|328.65|8
1739199370000|2025-02-10 14:56:10|331.43|328.73|331.55|328.85|331.55|328.85|331.43|328.73|9
1739199380000|2025-02-10 14:56:20|331.59|328.89|331.61|328.91|331.66|328.96|331.58|328.88|11
1739199390000|2025-02-10 14:56:30|331.6|328.9|331.36|328.66|331.62|328.92|331.36|328.66|18
1739199400000|2025-02-10 14:56:40|331.35|328.65|331.37|328.67|331.41|328.71|331.34|328.64|8
1739199410000|2025-02-10 14:56:50|331.38|328.68|331.18|328.48|331.38|328.68|331.16|328.46|13
1739199420000|2025-02-10 14:57:00|331.17|328.47|331.07|328.37|331.17|328.47|331.05|328.35|14
1739199430000|2025-02-10 14:57:10|331.02|328.32|330.85|328.15|331.02|328.32|330.84|328.14|12
1739199440000|2025-02-10 14:57:20|330.88|328.18|330.92|328.22|330.97|328.27|330.88|328.18|10
1739199450000|2025-02-10 14:57:30|330.93|328.23|331.07|328.37|331.07|328.37|330.93|328.23|15
1739199460000|2025-02-10 14:57:40|331.08|328.38|331.16|328.46|331.16|328.46|331.08|328.38|6
1739199470000|2025-02-10 14:57:50|331.15|328.45|331.1|328.4|331.15|328.45|331.07|328.37|8
1739199480000|2025-02-10 14:58:00|331.09|328.39|331.11|328.41|331.12|328.42|331.09|328.39|6
1739199490000|2025-02-10 14:58:10|331.15|328.45|331.17|328.47|331.19|328.49|331.15|328.45|7
1739199500000|2025-02-10 14:58:20|331.14|328.44|331.03|328.33|331.16|328.46|331.03|328.33|11
1739199510000|2025-02-10 14:58:30|331.02|328.32|330.99|328.29|331.02|328.32|330.99|328.29|3
1739199520000|2025-02-10 14:58:40|330.98|328.28|330.92|328.22|330.98|328.28|330.92|328.22|6
1739199530000|2025-02-10 14:58:50|330.93|328.23|330.86|328.16|330.96|328.26|330.86|328.16|5
1739199540000|2025-02-10 14:59:00|330.88|328.18|330.91|328.21|330.92|328.22|330.88|328.18|3
1739199550000|2025-02-10 14:59:10|330.92|328.22|330.98|328.28|330.98|328.28|330.87|328.17|7
1739199560000|2025-02-10 14:59:20|330.97|328.27|330.96|328.26|330.99|328.29|330.95|328.25|7
1739199570000|2025-02-10 14:59:30|331.03|328.33|330.9|328.2|331.06|328.36|330.9|328.2|10
1739199580000|2025-02-10 14:59:40|330.91|328.21|330.92|328.22|330.98|328.28|330.91|328.21|10
1739199590000|2025-02-10 14:59:50|330.94|328.24|330.78|328.08|330.94|328.24|330.74|328.04|9
1739199600000|2025-02-10 15:00:00|330.82|328.12|330.67|327.97|330.83|328.13|330.55|327.85|15
1739199610000|2025-02-10 15:00:10|330.74|328.04|330.83|328.13|330.83|328.13|330.62|327.92|12
1739199620000|2025-02-10 15:00:20|330.84|328.14|331|328.3|331|328.3|330.84|328.14|10
1739199630000|2025-02-10 15:00:30|330.99|328.29|330.97|328.27|330.99|328.29|330.93|328.23|6
1739199640000|2025-02-10 15:00:40|330.98|328.28|331.04|328.34|331.04|328.34|330.98|328.28|5
1739199650000|2025-02-10 15:00:50|331.03|328.33|331.14|328.44|331.14|328.44|331.03|328.33|5
1739199660000|2025-02-10 15:01:00|331.15|328.45|331.21|328.51|331.27|328.57|331.15|328.45|11
1739199670000|2025-02-10 15:01:10|331.2|328.5|331.23|328.53|331.24|328.54|331.16|328.46|11
1739199680000|2025-02-10 15:01:20|331.26|328.56|331.43|328.73|331.43|328.73|331.26|328.56|9
1739199690000|2025-02-10 15:01:30|331.48|328.78|331.27|328.57|331.5|328.8|331.24|328.54|18
1739199700000|2025-02-10 15:01:40|331.25|328.55|331.06|328.36|331.25|328.55|331.04|328.34|12
1739199710000|2025-02-10 15:01:50|331.07|328.37|330.95|328.25|331.07|328.37|330.94|328.24|9
1739199720000|2025-02-10 15:02:00|330.98|328.28|330.97|328.27|331.04|328.34|330.97|328.27|11
1739199730000|2025-02-10 15:02:10|330.98|328.28|330.95|328.25|330.98|328.28|330.87|328.17|9
1739199740000|2025-02-10 15:02:20|330.94|328.24|330.87|328.17|330.94|328.24|330.87|328.17|9
1739199750000|2025-02-10 15:02:30|330.84|328.14|330.82|328.12|330.84|328.14|330.8|328.1|8
1739199760000|2025-02-10 15:02:40|330.81|328.11|330.8|328.1|330.81|328.11|330.8|328.1|2
1739199780000|2025-02-10 15:03:00|330.84|328.14|330.84|328.14|330.84|328.14|330.84|328.14|1
1739199790000|2025-02-10 15:03:10|330.83|328.13|330.8|328.1|330.84|328.14|330.8|328.1|8
1739199800000|2025-02-10 15:03:20|330.82|328.12|330.9|328.2|330.9|328.2|330.82|328.12|4
1739199810000|2025-02-10 15:03:30|330.89|328.19|330.82|328.12|330.89|328.19|330.82|328.12|8
1739199820000|2025-02-10 15:03:40|330.81|328.11|330.83|328.13|330.85|328.15|330.81|328.11|5
1739199830000|2025-02-10 15:03:50|330.82|328.12|330.8|328.1|330.82|328.12|330.8|328.1|3
1739199840000|2025-02-10 15:04:00|330.83|328.13|330.81|328.11|330.88|328.18|330.81|328.11|8
1739199850000|2025-02-10 15:04:10|330.8|328.1|330.8|328.1|330.8|328.1|330.8|328.1|1
1739199880000|2025-02-10 15:04:40|330.82|328.12|330.89|328.19|330.94|328.24|330.82|328.12|4
1739199890000|2025-02-10 15:04:50|330.9|328.2|330.95|328.25|330.98|328.28|330.89|328.19|13
1739199900000|2025-02-10 15:05:00|330.93|328.23|330.93|328.23|330.96|328.26|330.89|328.19|13
1739199910000|2025-02-10 15:05:10|330.92|328.22|330.91|328.21|330.92|328.22|330.88|328.18|7
1739199920000|2025-02-10 15:05:20|330.94|328.24|331.27|328.57|331.27|328.57|330.92|328.22|17
1739199930000|2025-02-10 15:05:30|331.28|328.58|331.33|328.63|331.33|328.63|331.28|328.58|6
1739199940000|2025-02-10 15:05:40|331.34|328.64|331.34|328.64|331.37|328.67|331.33|328.63|9
1739199950000|2025-02-10 15:05:50|331.33|328.63|331.23|328.53|331.35|328.65|331.23|328.53|6
1739199960000|2025-02-10 15:06:00|331.21|328.51|331.29|328.59|331.29|328.59|331.21|328.51|7
1739199970000|2025-02-10 15:06:10|331.36|328.66|331.51|328.81|331.53|328.83|331.36|328.66|11
1739199980000|2025-02-10 15:06:20|331.5|328.8|331.36|328.66|331.5|328.8|331.31|328.61|7
1739199990000|2025-02-10 15:06:30|331.37|328.67|331.32|328.62|331.39|328.69|331.32|328.62|13
1739200000000|2025-02-10 15:06:40|331.3|328.6|331.25|328.55|331.31|328.61|331.22|328.52|7
1739200010000|2025-02-10 15:06:50|331.24|328.54|331.21|328.51|331.24|328.54|331.21|328.51|4
1739200020000|2025-02-10 15:07:00|331.2|328.5|331.13|328.43|331.2|328.5|331.12|328.42|9
1739200030000|2025-02-10 15:07:10|331.11|328.41|330.94|328.24|331.11|328.41|330.94|328.24|11
1739200040000|2025-02-10 15:07:20|330.95|328.25|330.9|328.2|330.95|328.25|330.9|328.2|8
1739200050000|2025-02-10 15:07:30|330.89|328.19|330.85|328.15|330.89|328.19|330.85|328.15|5
1739200060000|2025-02-10 15:07:40|330.84|328.14|330.83|328.13|330.84|328.14|330.83|328.13|2
1739200070000|2025-02-10 15:07:50|330.82|328.12|330.82|328.12|330.85|328.15|330.82|328.12|5
1739200080000|2025-02-10 15:08:00|330.85|328.15|330.8|328.1|330.85|328.15|330.8|328.1|5
1739200090000|2025-02-10 15:08:10|330.81|328.11|330.92|328.22|330.93|328.23|330.81|328.11|10
1739200100000|2025-02-10 15:08:20|330.95|328.25|331.1|328.4|331.12|328.42|330.95|328.25|13
1739200110000|2025-02-10 15:08:30|331.11|328.41|331.24|328.54|331.24|328.54|331.11|328.41|10
1739200120000|2025-02-10 15:08:40|331.25|328.55|331.32|328.62|331.39|328.69|331.25|328.55|10
1739200130000|2025-02-10 15:08:50|331.31|328.61|331.25|328.55|331.32|328.62|331.25|328.55|9
1739200140000|2025-02-10 15:09:00|331.21|328.51|330.91|328.21|331.22|328.52|330.91|328.21|9
1739200150000|2025-02-10 15:09:10|330.9|328.2|330.91|328.21|330.98|328.28|330.9|328.2|8
1739200160000|2025-02-10 15:09:20|330.9|328.2|330.84|328.14|330.9|328.2|330.84|328.14|7
1739200170000|2025-02-10 15:09:30|330.83|328.13|330.9|328.2|330.9|328.2|330.82|328.12|8
1739200180000|2025-02-10 15:09:40|330.93|328.23|330.96|328.26|330.96|328.26|330.9|328.2|7
1739200190000|2025-02-10 15:09:50|330.98|328.28|331.09|328.39|331.09|328.39|330.98|328.28|9
1739200200000|2025-02-10 15:10:00|331.06|328.36|331.26|328.56|331.26|328.56|331.06|328.36|15
1739200210000|2025-02-10 15:10:10|331.28|328.58|331.5|328.8|331.53|328.83|331.28|328.58|14
1739200220000|2025-02-10 15:10:20|331.57|328.87|331.3|328.6|331.58|328.88|331.3|328.6|13
1739200230000|2025-02-10 15:10:30|331.26|328.56|331.28|328.58|331.28|328.58|331.17|328.47|13
1739200240000|2025-02-10 15:10:40|331.29|328.59|331.31|328.61|331.36|328.66|331.29|328.59|10
1739200250000|2025-02-10 15:10:50|331.28|328.58|331.27|328.57|331.28|328.58|331.13|328.43|13
1739200260000|2025-02-10 15:11:00|331.28|328.58|331.24|328.54|331.3|328.6|331.24|328.54|4
1739200270000|2025-02-10 15:11:10|331.21|328.51|331.47|328.77|331.47|328.77|331.2|328.5|17
1739200280000|2025-02-10 15:11:20|331.48|328.78|331.54|328.84|331.54|328.84|331.47|328.77|13
1739200290000|2025-02-10 15:11:30|331.53|328.83|331.53|328.83|331.59|328.89|331.53|328.83|8
1739200300000|2025-02-10 15:11:40|331.54|328.84|331.57|328.87|331.59|328.89|331.53|328.83|9
1739200310000|2025-02-10 15:11:50|331.56|328.86|331.51|328.81|331.56|328.86|331.5|328.8|10
1739200320000|2025-02-10 15:12:00|331.52|328.82|331.55|328.85|331.58|328.88|331.52|328.82|10
1739200330000|2025-02-10 15:12:10|331.5|328.8|331.23|328.53|331.5|328.8|331.23|328.53|13
1739200340000|2025-02-10 15:12:20|331.21|328.51|330.95|328.25|331.21|328.51|330.95|328.25|10
1739200350000|2025-02-10 15:12:30|331.03|328.33|330.98|328.28|331.05|328.35|330.98|328.28|12
1739200360000|2025-02-10 15:12:40|331.01|328.31|331.05|328.35|331.09|328.39|331.01|328.31|8
1739200370000|2025-02-10 15:12:50|331.06|328.36|331.09|328.39|331.09|328.39|331.05|328.35|4
1739200380000|2025-02-10 15:13:00|331.13|328.43|331.24|328.54|331.24|328.54|331.13|328.43|11
1739200390000|2025-02-10 15:13:10|331.23|328.53|331.42|328.72|331.42|328.72|331.23|328.53|12
1739200400000|2025-02-10 15:13:20|331.43|328.73|331.42|328.72|331.43|328.73|331.39|328.69|5
1739200410000|2025-02-10 15:13:30|331.43|328.73|331.5|328.8|331.5|328.8|331.43|328.73|5
1739200420000|2025-02-10 15:13:40|331.49|328.79|331.34|328.64|331.49|328.79|331.32|328.62|7
1739200430000|2025-02-10 15:13:50|331.35|328.65|331.43|328.73|331.43|328.73|331.35|328.65|6
1739200440000|2025-02-10 15:14:00|331.46|328.76|331.44|328.74|331.47|328.77|331.36|328.66|10
1739200450000|2025-02-10 15:14:10|331.45|328.75|331.53|328.83|331.58|328.88|331.45|328.75|13
1739200460000|2025-02-10 15:14:20|331.52|328.82|331.45|328.75|331.55|328.85|331.41|328.71|14
1739200470000|2025-02-10 15:14:30|331.44|328.74|331.35|328.65|331.44|328.74|331.35|328.65|7
1739200480000|2025-02-10 15:14:40|331.34|328.64|331.34|328.64|331.36|328.66|331.3|328.6|9
1739200490000|2025-02-10 15:14:50|331.33|328.63|331.36|328.66|331.38|328.68|331.33|328.63|6
1739200500000|2025-02-10 15:15:00|331.37|328.67|331.29|328.59|331.37|328.67|331.21|328.51|14
1739200510000|2025-02-10 15:15:10|331.32|328.62|331.41|328.71|331.43|328.73|331.32|328.62|7
1739200520000|2025-02-10 15:15:20|331.37|328.67|331.25|328.55|331.37|328.67|331.25|328.55|8
1739200530000|2025-02-10 15:15:30|331.24|328.54|331.23|328.53|331.29|328.59|331.23|328.53|11
1739200540000|2025-02-10 15:15:40|331.22|328.52|331.13|328.43|331.22|328.52|331.11|328.41|8
1739200550000|2025-02-10 15:15:50|331.12|328.42|331.21|328.51|331.21|328.51|331.12|328.42|6
1739200560000|2025-02-10 15:16:00|331.22|328.52|331.29|328.59|331.29|328.59|331.22|328.52|8
1739200570000|2025-02-10 15:16:10|331.26|328.56|331.26|328.56|331.36|328.66|331.26|328.56|9
1739200580000|2025-02-10 15:16:20|331.17|328.47|331.13|328.43|331.17|328.47|331.13|328.43|5
1739200590000|2025-02-10 15:16:30|331.12|328.42|331.24|328.54|331.24|328.54|331.12|328.42|9
1739200600000|2025-02-10 15:16:40|331.28|328.58|331.21|328.51|331.28|328.58|331.2|328.5|6
1739200610000|2025-02-10 15:16:50|331.2|328.5|331.06|328.36|331.2|328.5|331.06|328.36|6
1739200620000|2025-02-10 15:17:00|331.1|328.4|331.16|328.46|331.17|328.47|331.08|328.38|11
1739200630000|2025-02-10 15:17:10|331.15|328.45|331.02|328.32|331.2|328.5|331.02|328.32|11
1739200640000|2025-02-10 15:17:20|331.01|328.31|331.05|328.35|331.1|328.4|331|328.3|12
1739200650000|2025-02-10 15:17:30|330.99|328.29|330.94|328.24|330.99|328.29|330.88|328.18|9
1739200660000|2025-02-10 15:17:40|330.93|328.23|330.86|328.16|330.94|328.24|330.86|328.16|7
1739200670000|2025-02-10 15:17:50|330.85|328.15|330.81|328.11|330.85|328.15|330.81|328.11|5
1739200680000|2025-02-10 15:18:00|330.82|328.12|330.8|328.1|330.84|328.14|330.8|328.1|6
1739200690000|2025-02-10 15:18:10|330.83|328.13|330.83|328.13|330.83|328.13|330.83|328.13|1
1739200700000|2025-02-10 15:18:20|330.91|328.21|330.82|328.12|330.91|328.21|330.82|328.12|8
1739200710000|2025-02-10 15:18:30|330.81|328.11|330.84|328.14|330.86|328.16|330.81|328.11|5
1739200720000|2025-02-10 15:18:40|330.9|328.2|330.82|328.12|330.9|328.2|330.82|328.12|12
1739200730000|2025-02-10 15:18:50|330.81|328.11|330.8|328.1|330.81|328.11|330.8|328.1|2
1739200750000|2025-02-10 15:19:10|330.78|328.08|330.8|328.1|330.8|328.1|330.78|328.08|2
1739200760000|2025-02-10 15:19:20|330.78|328.08|330.8|328.1|330.8|328.1|330.66|327.96|4
1739200770000|2025-02-10 15:19:30|330.71|328.01|330.8|328.1|330.8|328.1|330.71|328.01|2
1739200870000|2025-02-10 15:21:10|330.78|328.08|330.8|328.1|330.8|328.1|330.78|328.08|2
1739200880000|2025-02-10 15:21:20|330.05|327.35|329.96|327.26|330.06|327.36|329.92|327.22|11
1739200890000|2025-02-10 15:21:30|329.95|327.25|329.98|327.28|330|327.3|329.81|327.11|19
1739200900000|2025-02-10 15:21:40|329.97|327.27|329.79|327.09|329.97|327.27|329.79|327.09|19
1739200910000|2025-02-10 15:21:50|329.78|327.08|330.22|327.52|330.3|327.6|329.7|327|12
1739200920000|2025-02-10 15:22:00|330.26|327.56|330.46|327.76|330.46|327.76|330.26|327.56|15
1739200930000|2025-02-10 15:22:10|330.47|327.77|330.53|327.83|330.53|327.83|330.45|327.75|8
1739200940000|2025-02-10 15:22:20|330.54|327.84|330.71|328.01|330.73|328.03|330.54|327.84|14
1739200950000|2025-02-10 15:22:30|330.69|327.99|330.48|327.78|330.69|327.99|330.48|327.78|15
1739200960000|2025-02-10 15:22:40|330.5|327.8|330.56|327.86|330.57|327.87|330.41|327.71|14
1739200970000|2025-02-10 15:22:50|330.57|327.87|330.57|327.87|330.57|327.87|330.56|327.86|3
1739200980000|2025-02-10 15:23:00|330.58|327.88|330.81|328.11|330.84|328.14|330.58|327.88|15
1739200990000|2025-02-10 15:23:10|330.82|328.12|330.9|328.2|330.9|328.2|330.82|328.12|9
1739201000000|2025-02-10 15:23:20|330.92|328.22|331.01|328.31|331.01|328.31|330.92|328.22|6
1739201010000|2025-02-10 15:23:30|330.99|328.29|330.99|328.29|331|328.3|330.92|328.22|9
1739201020000|2025-02-10 15:23:40|330.98|328.28|331.06|328.36|331.06|328.36|330.98|328.28|8
1739201030000|2025-02-10 15:23:50|331.07|328.37|331|328.3|331.1|328.4|330.98|328.28|13
1739201040000|2025-02-10 15:24:00|331.05|328.35|331|328.3|331.06|328.36|330.99|328.29|7
1739201050000|2025-02-10 15:24:10|331.01|328.31|330.95|328.25|331.09|328.39|330.95|328.25|10
1739201060000|2025-02-10 15:24:20|331|328.3|330.73|328.03|331|328.3|330.72|328.02|13
1739201070000|2025-02-10 15:24:30|330.75|328.05|330.69|327.99|330.75|328.05|330.68|327.98|8
1739201080000|2025-02-10 15:24:40|330.7|328|330.73|328.03|330.75|328.05|330.64|327.94|11
1739201090000|2025-02-10 15:24:50|330.74|328.04|330.68|327.98|330.75|328.05|330.67|327.97|10
1739201100000|2025-02-10 15:25:00|330.67|327.97|330.44|327.74|330.67|327.97|330.43|327.73|10
1739201110000|2025-02-10 15:25:10|330.45|327.75|330.46|327.76|330.47|327.77|330.42|327.72|7
1739201120000|2025-02-10 15:25:20|330.49|327.79|330.52|327.82|330.52|327.82|330.48|327.78|8
1739201130000|2025-02-10 15:25:30|330.51|327.81|330.57|327.87|330.67|327.97|330.49|327.79|19
1739201140000|2025-02-10 15:25:40|330.59|327.89|330.46|327.76|330.59|327.89|330.45|327.75|7
1739201150000|2025-02-10 15:25:50|330.45|327.75|330.41|327.71|330.46|327.76|330.41|327.71|7
1739201160000|2025-02-10 15:26:00|330.4|327.7|330.36|327.66|330.4|327.7|330.26|327.56|13
1739201170000|2025-02-10 15:26:10|330.37|327.67|330.52|327.82|330.55|327.85|330.37|327.67|13
1739201180000|2025-02-10 15:26:20|330.56|327.86|330.37|327.67|330.56|327.86|330.36|327.66|9
1739201190000|2025-02-10 15:26:30|330.38|327.68|330.3|327.6|330.45|327.75|330.24|327.54|14
1739201200000|2025-02-10 15:26:40|330.32|327.62|330.45|327.75|330.45|327.75|330.32|327.62|10
1739201210000|2025-02-10 15:26:50|330.46|327.76|329.81|327.11|330.46|327.76|329.8|327.1|21
1739201220000|2025-02-10 15:27:00|329.8|327.1|330.15|327.45|330.16|327.46|329.79|327.09|16
1739201230000|2025-02-10 15:27:10|330.16|327.46|330.55|327.85|330.55|327.85|330.16|327.46|13
1739201240000|2025-02-10 15:27:20|330.56|327.86|330.56|327.86|330.63|327.93|330.55|327.85|9
1739201250000|2025-02-10 15:27:30|330.55|327.85|330.64|327.94|330.68|327.98|330.48|327.78|13
1739201260000|2025-02-10 15:27:40|330.66|327.96|330.82|328.12|330.82|328.12|330.66|327.96|10
1739201270000|2025-02-10 15:27:50|330.83|328.13|330.96|328.26|330.96|328.26|330.83|328.13|12
1739201280000|2025-02-10 15:28:00|330.95|328.25|330.84|328.14|330.95|328.25|330.84|328.14|7
1739201290000|2025-02-10 15:28:10|330.85|328.15|331.01|328.31|331.01|328.31|330.85|328.15|8
1739201300000|2025-02-10 15:28:20|330.98|328.28|331.03|328.33|331.03|328.33|330.98|328.28|6
1739201310000|2025-02-10 15:28:30|331.04|328.34|330.95|328.25|331.05|328.35|330.95|328.25|11
1739201320000|2025-02-10 15:28:40|330.96|328.26|330.9|328.2|330.98|328.28|330.9|328.2|5
1739201330000|2025-02-10 15:28:50|330.89|328.19|330.91|328.21|330.94|328.24|330.88|328.18|8
1739201340000|2025-02-10 15:29:00|330.9|328.2|330.66|327.96|330.9|328.2|330.65|327.95|10
1739201350000|2025-02-10 15:29:10|330.69|327.99|330.88|328.18|330.89|328.19|330.69|327.99|10
1739201360000|2025-02-10 15:29:20|330.81|328.11|330.58|327.88|330.81|328.11|330.57|327.87|10
1739201370000|2025-02-10 15:29:30|330.59|327.89|330.63|327.93|330.63|327.93|330.49|327.79|19
1739201380000|2025-02-10 15:29:40|330.66|327.96|330.66|327.96|330.66|327.96|330.62|327.92|5
1739201390000|2025-02-10 15:29:50|330.67|327.97|330.8|328.1|330.82|328.12|330.67|327.97|11
1739201400000|2025-02-10 15:30:00|330.81|328.11|330.84|328.14|330.84|328.14|330.76|328.06|11
1739201410000|2025-02-10 15:30:10|330.89|328.19|330.91|328.21|330.91|328.21|330.87|328.17|8
1739201420000|2025-02-10 15:30:20|330.92|328.22|331.01|328.31|331.02|328.32|330.91|328.21|7
1739201430000|2025-02-10 15:30:30|331.02|328.32|330.91|328.21|331.06|328.36|330.91|328.21|9
1739201440000|2025-02-10 15:30:40|330.97|328.27|331.11|328.41|331.11|328.41|330.97|328.27|10
1739201450000|2025-02-10 15:30:50|331.12|328.42|331.13|328.43|331.15|328.45|331.12|328.42|8
1739201460000|2025-02-10 15:31:00|331.16|328.46|331.01|328.31|331.17|328.47|331.01|328.31|10
1739201470000|2025-02-10 15:31:10|331.02|328.32|331.13|328.43|331.14|328.44|331.02|328.32|12
1739201480000|2025-02-10 15:31:20|331.15|328.45|330.95|328.25|331.17|328.47|330.93|328.23|17
1739201490000|2025-02-10 15:31:30|330.96|328.26|330.98|328.28|330.98|328.28|330.96|328.26|3
1739201500000|2025-02-10 15:31:40|330.95|328.25|330.7|328|330.95|328.25|330.7|328|11
1739201510000|2025-02-10 15:31:50|330.69|327.99|330.76|328.06|330.76|328.06|330.69|327.99|6
1739201520000|2025-02-10 15:32:00|330.75|328.05|330.71|328.01|330.76|328.06|330.7|328|9
1739201530000|2025-02-10 15:32:10|330.75|328.05|330.85|328.15|330.85|328.15|330.75|328.05|8
1739201540000|2025-02-10 15:32:20|330.84|328.14|330.94|328.24|330.94|328.24|330.83|328.13|10
1739201550000|2025-02-10 15:32:30|330.95|328.25|330.92|328.22|330.95|328.25|330.81|328.11|9
1739201560000|2025-02-10 15:32:40|330.87|328.17|330.9|328.2|330.9|328.2|330.84|328.14|6
1739201570000|2025-02-10 15:32:50|330.95|328.25|330.99|328.29|331.05|328.35|330.95|328.25|12
1739201580000|2025-02-10 15:33:00|330.94|328.24|331|328.3|331|328.3|330.94|328.24|10
1739201590000|2025-02-10 15:33:10|330.99|328.29|330.75|328.05|331|328.3|330.75|328.05|12
1739201600000|2025-02-10 15:33:20|330.73|328.03|330.73|328.03|330.8|328.1|330.71|328.01|11
1739201610000|2025-02-10 15:33:30|330.72|328.02|330.71|328.01|330.74|328.04|330.67|327.97|10
1739201620000|2025-02-10 15:33:40|330.62|327.92|330.61|327.91|330.73|328.03|330.61|327.91|13
1739201630000|2025-02-10 15:33:50|330.6|327.9|330.6|327.9|330.63|327.93|330.57|327.87|6
1739201640000|2025-02-10 15:34:00|330.61|327.91|330.63|327.93|330.63|327.93|330.53|327.83|11
1739201650000|2025-02-10 15:34:10|330.68|327.98|330.81|328.11|330.81|328.11|330.67|327.97|10
1739201660000|2025-02-10 15:34:20|330.82|328.12|330.9|328.2|330.9|328.2|330.82|328.12|8
1739201670000|2025-02-10 15:34:30|330.96|328.26|330.91|328.21|330.96|328.26|330.9|328.2|5
1739201680000|2025-02-10 15:34:40|330.92|328.22|330.88|328.18|330.95|328.25|330.88|328.18|8
1739201690000|2025-02-10 15:34:50|330.89|328.19|330.7|328|330.89|328.19|330.7|328|13
1739201700000|2025-02-10 15:35:00|330.71|328.01|330.76|328.06|330.8|328.1|330.71|328.01|10
1739201710000|2025-02-10 15:35:10|330.79|328.09|330.82|328.12|330.92|328.22|330.78|328.08|11
1739201720000|2025-02-10 15:35:20|330.83|328.13|330.85|328.15|330.85|328.15|330.76|328.06|12
1739201730000|2025-02-10 15:35:30|330.86|328.16|330.94|328.24|330.94|328.24|330.86|328.16|5
1739201740000|2025-02-10 15:35:40|330.89|328.19|330.84|328.14|330.89|328.19|330.84|328.14|3
1739201750000|2025-02-10 15:35:50|330.85|328.15|330.88|328.18|330.88|328.18|330.83|328.13|6
1739201760000|2025-02-10 15:36:00|330.89|328.19|331|328.3|331.01|328.31|330.88|328.18|10
1739201770000|2025-02-10 15:36:10|331.01|328.31|330.89|328.19|331.02|328.32|330.88|328.18|10
1739201780000|2025-02-10 15:36:20|330.9|328.2|331.01|328.31|331.01|328.31|330.9|328.2|7
1739201790000|2025-02-10 15:36:30|331.04|328.34|330.85|328.15|331.05|328.35|330.83|328.13|16
1739201800000|2025-02-10 15:36:40|330.84|328.14|330.68|327.98|330.85|328.15|330.66|327.96|10
1739201810000|2025-02-10 15:36:50|330.67|327.97|330.49|327.79|330.67|327.97|330.48|327.78|11
1739201820000|2025-02-10 15:37:00|330.48|327.78|330.1|327.4|330.48|327.78|330.06|327.36|11
1739201830000|2025-02-10 15:37:10|330.13|327.43|330.49|327.79|330.49|327.79|330.13|327.43|14
1739201840000|2025-02-10 15:37:20|330.51|327.81|330.35|327.65|330.61|327.91|330.34|327.64|19
1739201850000|2025-02-10 15:37:30|330.34|327.64|330.3|327.6|330.34|327.64|330.3|327.6|4
1739201860000|2025-02-10 15:37:40|330.25|327.55|330.06|327.36|330.26|327.56|330.06|327.36|12
1739201870000|2025-02-10 15:37:50|330.1|327.4|330.23|327.53|330.23|327.53|330.1|327.4|12
1739201880000|2025-02-10 15:38:00|330.22|327.52|330|327.3|330.22|327.52|329.96|327.26|14
1739201890000|2025-02-10 15:38:10|329.99|327.29|330|327.3|330|327.3|329.95|327.25|12
1739201900000|2025-02-10 15:38:20|329.99|327.29|330.15|327.45|330.15|327.45|329.87|327.17|19
1739201910000|2025-02-10 15:38:30|330.17|327.47|329.98|327.28|330.18|327.48|329.98|327.28|14
1739201920000|2025-02-10 15:38:40|329.97|327.27|329.94|327.24|329.98|327.28|329.94|327.24|7
1739201930000|2025-02-10 15:38:50|329.95|327.25|330.13|327.43|330.13|327.43|329.95|327.25|13
1739201940000|2025-02-10 15:39:00|330.24|327.54|330.22|327.52|330.43|327.73|330.22|327.52|14
1739201950000|2025-02-10 15:39:10|330.21|327.51|330.08|327.38|330.21|327.51|330.08|327.38|14
1739201960000|2025-02-10 15:39:20|330.07|327.37|330.22|327.52|330.24|327.54|330.07|327.37|14
1739201970000|2025-02-10 15:39:30|330.21|327.51|330.06|327.36|330.23|327.53|330.04|327.34|15
1739201980000|2025-02-10 15:39:40|329.99|327.29|330|327.3|330|327.3|329.99|327.29|2
1739201990000|2025-02-10 15:39:50|329.99|327.29|329.96|327.26|329.99|327.29|329.96|327.26|2
1739202000000|2025-02-10 15:40:00|330.09|327.39|330.19|327.49|330.28|327.58|330.06|327.36|18
1739202010000|2025-02-10 15:40:10|330.15|327.45|329.97|327.27|330.16|327.46|329.96|327.26|14
1739202020000|2025-02-10 15:40:20|329.98|327.28|330.12|327.42|330.12|327.42|329.98|327.28|9
1739202030000|2025-02-10 15:40:30|330.11|327.41|330.28|327.58|330.28|327.58|330.11|327.41|14
1739202040000|2025-02-10 15:40:40|330.29|327.59|330.37|327.67|330.38|327.68|330.29|327.59|14
1739202050000|2025-02-10 15:40:50|330.34|327.64|330.4|327.7|330.4|327.7|330.34|327.64|5
1739202060000|2025-02-10 15:41:00|330.41|327.71|330.45|327.75|330.45|327.75|330.37|327.67|11
1739202070000|2025-02-10 15:41:10|330.44|327.74|330.46|327.76|330.57|327.87|330.44|327.74|7
1739202080000|2025-02-10 15:41:20|330.45|327.75|330.44|327.74|330.45|327.75|330.4|327.7|10
1739202090000|2025-02-10 15:41:30|330.47|327.77|330.46|327.76|330.5|327.8|330.46|327.76|7
1739202100000|2025-02-10 15:41:40|330.43|327.73|330.37|327.67|330.43|327.73|330.37|327.67|6
1739202110000|2025-02-10 15:41:50|330.36|327.66|330.49|327.79|330.53|327.83|330.36|327.66|12
1739202120000|2025-02-10 15:42:00|330.41|327.71|330.46|327.76|330.46|327.76|330.41|327.71|12
1739202130000|2025-02-10 15:42:10|330.45|327.75|330.47|327.77|330.47|327.77|330.41|327.71|9
1739202140000|2025-02-10 15:42:20|330.46|327.76|330.42|327.72|330.46|327.76|330.42|327.72|5
1739202150000|2025-02-10 15:42:30|330.41|327.71|330.42|327.72|330.48|327.78|330.38|327.68|13
1739202160000|2025-02-10 15:42:40|330.43|327.73|330.34|327.64|330.43|327.73|330.33|327.63|11
1739202170000|2025-02-10 15:42:50|330.33|327.63|330.28|327.58|330.34|327.64|330.28|327.58|7
1739202180000|2025-02-10 15:43:00|330.27|327.57|330.25|327.55|330.27|327.57|330.12|327.42|9
1739202190000|2025-02-10 15:43:10|330.28|327.58|330.35|327.65|330.36|327.66|330.28|327.58|9
1739202200000|2025-02-10 15:43:20|330.32|327.62|330.4|327.7|330.4|327.7|330.31|327.61|9
1739202210000|2025-02-10 15:43:30|330.39|327.69|330.3|327.6|330.39|327.69|330.3|327.6|5
1739202220000|2025-02-10 15:43:40|330.31|327.61|330.38|327.68|330.39|327.69|330.31|327.61|6
1739202230000|2025-02-10 15:43:50|330.37|327.67|330.36|327.66|330.37|327.67|330.33|327.63|5
1739202240000|2025-02-10 15:44:00|330.37|327.67|330.37|327.67|330.37|327.67|330.32|327.62|6
1739202250000|2025-02-10 15:44:10|330.4|327.7|330.42|327.72|330.42|327.72|330.4|327.7|3
1739202260000|2025-02-10 15:44:20|330.43|327.73|330.51|327.81|330.54|327.84|330.43|327.73|6
1739202270000|2025-02-10 15:44:30|330.5|327.8|330.6|327.9|330.6|327.9|330.5|327.8|8
1739202280000|2025-02-10 15:44:40|330.59|327.89|330.62|327.92|330.62|327.92|330.56|327.86|5
1739202290000|2025-02-10 15:44:50|330.63|327.93|330.66|327.96|330.66|327.96|330.63|327.93|4
1739202300000|2025-02-10 15:45:00|330.67|327.97|330.65|327.95|330.67|327.97|330.57|327.87|10
1739202310000|2025-02-10 15:45:10|330.66|327.96|330.77|328.07|330.8|328.1|330.65|327.95|8
1739202320000|2025-02-10 15:45:20|330.78|328.08|330.94|328.24|330.94|328.24|330.78|328.08|12
1739202330000|2025-02-10 15:45:30|330.9|328.2|330.98|328.28|330.98|328.28|330.9|328.2|8
1739202340000|2025-02-10 15:45:40|330.94|328.24|330.77|328.07|330.95|328.25|330.77|328.07|12
1739202350000|2025-02-10 15:45:50|330.73|328.03|330.73|328.03|330.77|328.07|330.7|328|14
1739202360000|2025-02-10 15:46:00|330.7|328|330.6|327.9|330.7|328|330.6|327.9|12
1739202370000|2025-02-10 15:46:10|330.59|327.89|330.58|327.88|330.65|327.95|330.58|327.88|9
1739202380000|2025-02-10 15:46:20|330.59|327.89|330.62|327.92|330.62|327.92|330.52|327.82|13
1739202390000|2025-02-10 15:46:30|330.69|327.99|330.68|327.98|330.7|328|330.65|327.95|7
1739202400000|2025-02-10 15:46:40|330.67|327.97|330.58|327.88|330.67|327.97|330.58|327.88|7
1739202410000|2025-02-10 15:46:50|330.55|327.85|330.6|327.9|330.6|327.9|330.55|327.85|8
1739202420000|2025-02-10 15:47:00|330.58|327.88|330.47|327.77|330.59|327.89|330.46|327.76|15
1739202430000|2025-02-10 15:47:10|330.46|327.76|330.35|327.65|330.5|327.8|330.33|327.63|13
1739202440000|2025-02-10 15:47:20|330.36|327.66|330.54|327.84|330.61|327.91|330.36|327.66|9
1739202450000|2025-02-10 15:47:30|330.55|327.85|330.35|327.65|330.55|327.85|330.3|327.6|13
1739202460000|2025-02-10 15:47:40|330.36|327.66|330.43|327.73|330.45|327.75|330.36|327.66|6
1739202470000|2025-02-10 15:47:50|330.44|327.74|330.43|327.73|330.52|327.82|330.41|327.71|11
1739202480000|2025-02-10 15:48:00|330.45|327.75|330.49|327.79|330.49|327.79|330.45|327.75|7
1739202490000|2025-02-10 15:48:10|330.51|327.81|330.46|327.76|330.51|327.81|330.46|327.76|2
1739202500000|2025-02-10 15:48:20|330.47|327.77|330.44|327.74|330.47|327.77|330.44|327.74|4
1739202510000|2025-02-10 15:48:30|330.46|327.76|330.58|327.88|330.59|327.89|330.46|327.76|8
1739202520000|2025-02-10 15:48:40|330.52|327.82|330.47|327.77|330.54|327.84|330.47|327.77|7
1739202530000|2025-02-10 15:48:50|330.43|327.73|330.4|327.7|330.43|327.73|330.4|327.7|6
1739202540000|2025-02-10 15:49:00|330.41|327.71|330.29|327.59|330.45|327.75|330.29|327.59|12
1739202550000|2025-02-10 15:49:10|330.28|327.58|330.27|327.57|330.29|327.59|330.22|327.52|13
1739202560000|2025-02-10 15:49:20|330.26|327.56|330.19|327.49|330.3|327.6|330.19|327.49|11
1739202570000|2025-02-10 15:49:30|330.18|327.48|330.2|327.5|330.22|327.52|330.17|327.47|10
1739202580000|2025-02-10 15:49:40|330.23|327.53|330.4|327.7|330.4|327.7|330.23|327.53|10
1739202590000|2025-02-10 15:49:50|330.39|327.69|330.37|327.67|330.4|327.7|330.37|327.67|5
1739202600000|2025-02-10 15:50:00|330.36|327.66|330.4|327.7|330.4|327.7|330.33|327.63|11
1739202610000|2025-02-10 15:50:10|330.39|327.69|330.35|327.65|330.4|327.7|330.34|327.64|7
1739202620000|2025-02-10 15:50:20|330.38|327.68|330.32|327.62|330.38|327.68|330.32|327.62|6
1739202630000|2025-02-10 15:50:30|330.29|327.59|330.16|327.46|330.29|327.59|330.16|327.46|9
1739202640000|2025-02-10 15:50:40|330.17|327.47|330.21|327.51|330.22|327.52|330.17|327.47|9
1739202650000|2025-02-10 15:50:50|330.25|327.55|330.3|327.6|330.3|327.6|330.18|327.48|12
1739202660000|2025-02-10 15:51:00|330.31|327.61|330.46|327.76|330.46|327.76|330.27|327.57|13
1739202670000|2025-02-10 15:51:10|330.4|327.7|330.42|327.72|330.42|327.72|330.39|327.69|5
1739202680000|2025-02-10 15:51:20|330.43|327.73|330.48|327.78|330.49|327.79|330.43|327.73|7
1739202690000|2025-02-10 15:51:30|330.49|327.79|330.47|327.77|330.49|327.79|330.45|327.75|6
1739202700000|2025-02-10 15:51:40|330.48|327.78|330.5|327.8|330.5|327.8|330.48|327.78|3
1739202710000|2025-02-10 15:51:50|330.49|327.79|330.48|327.78|330.52|327.82|330.48|327.78|6
1739202720000|2025-02-10 15:52:00|330.47|327.77|330.58|327.88|330.63|327.93|330.47|327.77|12
1739202730000|2025-02-10 15:52:10|330.59|327.89|330.68|327.98|330.7|328|330.59|327.89|8
1739202740000|2025-02-10 15:52:20|330.67|327.97|330.64|327.94|330.67|327.97|330.62|327.92|9
1739202750000|2025-02-10 15:52:30|330.63|327.93|330.55|327.85|330.64|327.94|330.55|327.85|6
1739202760000|2025-02-10 15:52:40|330.56|327.86|330.66|327.96|330.67|327.97|330.56|327.86|8
1739202770000|2025-02-10 15:52:50|330.6|327.9|330.62|327.92|330.64|327.94|330.6|327.9|11
1739202780000|2025-02-10 15:53:00|330.61|327.91|330.68|327.98|330.69|327.99|330.6|327.9|5
1739202790000|2025-02-10 15:53:10|330.67|327.97|330.82|328.12|330.82|328.12|330.65|327.95|9
1739202800000|2025-02-10 15:53:20|330.81|328.11|330.89|328.19|330.89|328.19|330.81|328.11|7
1739202810000|2025-02-10 15:53:30|330.9|328.2|330.83|328.13|330.9|328.2|330.83|328.13|6
1739202820000|2025-02-10 15:53:40|330.82|328.12|330.79|328.09|330.82|328.12|330.77|328.07|7
1739202830000|2025-02-10 15:53:50|330.78|328.08|330.84|328.14|330.84|328.14|330.68|327.98|13
1739202840000|2025-02-10 15:54:00|330.86|328.16|330.93|328.23|330.97|328.27|330.86|328.16|13
1739202850000|2025-02-10 15:54:10|330.9|328.2|330.92|328.22|330.92|328.22|330.89|328.19|5
1739202860000|2025-02-10 15:54:20|330.91|328.21|331|328.3|331|328.3|330.91|328.21|8
1739202870000|2025-02-10 15:54:30|331.01|328.31|331.16|328.46|331.16|328.46|331.01|328.31|7
1739202880000|2025-02-10 15:54:40|331.15|328.45|331.14|328.44|331.15|328.45|331.11|328.41|8
1739202890000|2025-02-10 15:54:50|331.13|328.43|331.09|328.39|331.21|328.51|331.09|328.39|9
1739202900000|2025-02-10 15:55:00|331.1|328.4|331.11|328.41|331.13|328.43|331.1|328.4|8
1739202910000|2025-02-10 15:55:10|331.1|328.4|331.16|328.46|331.16|328.46|331.1|328.4|10
1739202920000|2025-02-10 15:55:20|331.17|328.47|331.18|328.48|331.18|328.48|331.17|328.47|2
1739202930000|2025-02-10 15:55:30|331.28|328.58|331.22|328.52|331.31|328.61|331.22|328.52|8
1739202940000|2025-02-10 15:55:40|331.21|328.51|331.1|328.4|331.21|328.51|331.08|328.38|11
1739202950000|2025-02-10 15:55:50|331.11|328.41|331.06|328.36|331.11|328.41|331.06|328.36|6
1739202960000|2025-02-10 15:56:00|331.05|328.35|331.06|328.36|331.08|328.38|331.02|328.32|8
1739202970000|2025-02-10 15:56:10|331.05|328.35|331.04|328.34|331.08|328.38|331.03|328.33|9
1739202980000|2025-02-10 15:56:20|331.03|328.33|330.98|328.28|331.06|328.36|330.96|328.26|9
1739202990000|2025-02-10 15:56:30|330.99|328.29|331.07|328.37|331.08|328.38|330.99|328.29|8
1739203000000|2025-02-10 15:56:40|331.08|328.38|331.07|328.37|331.11|328.41|331.07|328.37|4
1739203010000|2025-02-10 15:56:50|331.06|328.36|330.99|328.29|331.06|328.36|330.99|328.29|8
1739203020000|2025-02-10 15:57:00|331|328.3|330.9|328.2|331|328.3|330.89|328.19|7
1739203030000|2025-02-10 15:57:10|330.89|328.19|330.86|328.16|330.89|328.19|330.86|328.16|2
1739203040000|2025-02-10 15:57:20|330.85|328.15|330.87|328.17|330.87|328.17|330.85|328.15|7
1739203050000|2025-02-10 15:57:30|330.91|328.21|330.84|328.14|330.91|328.21|330.84|328.14|8
1739203060000|2025-02-10 15:57:40|330.83|328.13|330.76|328.06|330.83|328.13|330.76|328.06|5
1739203070000|2025-02-10 15:57:50|330.75|328.05|330.79|328.09|330.79|328.09|330.71|328.01|7
1739203080000|2025-02-10 15:58:00|330.78|328.08|330.78|328.08|330.78|328.08|330.78|328.08|1
1739203090000|2025-02-10 15:58:10|330.83|328.13|330.97|328.27|330.97|328.27|330.83|328.13|12
1739203100000|2025-02-10 15:58:20|331.05|328.35|330.92|328.22|331.05|328.35|330.92|328.22|9
1739203110000|2025-02-10 15:58:30|330.91|328.21|330.85|328.15|330.91|328.21|330.83|328.13|6
1739203120000|2025-02-10 15:58:40|330.84|328.14|330.79|328.09|330.84|328.14|330.79|328.09|4
1739203130000|2025-02-10 15:58:50|330.78|328.08|330.85|328.15|330.85|328.15|330.78|328.08|6
1739203140000|2025-02-10 15:59:00|330.84|328.14|330.88|328.18|330.88|328.18|330.84|328.14|4
1739203150000|2025-02-10 15:59:10|330.91|328.21|331.03|328.33|331.03|328.33|330.91|328.21|10
1739203160000|2025-02-10 15:59:20|331|328.3|330.97|328.27|331|328.3|330.97|328.27|4
1739203170000|2025-02-10 15:59:30|331.01|328.31|330.99|328.29|331.01|328.31|330.99|328.29|7
1739203180000|2025-02-10 15:59:40|330.96|328.26|330.97|328.27|330.98|328.28|330.91|328.21|7
1739203190000|2025-02-10 15:59:50|330.98|328.28|330.99|328.29|331|328.3|330.97|328.27|6
1739203200000|2025-02-10 16:00:00|330.96|328.26|330.98|328.28|331.05|328.35|330.96|328.26|15
1739203210000|2025-02-10 16:00:10|330.97|328.27|330.95|328.25|331.09|328.39|330.95|328.25|17
1739203220000|2025-02-10 16:00:20|330.94|328.24|330.73|328.03|330.94|328.24|330.73|328.03|7
1739203230000|2025-02-10 16:00:30|330.72|328.02|330.67|327.97|330.72|328.02|330.67|327.97|6
1739203240000|2025-02-10 16:00:40|330.66|327.96|330.83|328.13|330.83|328.13|330.66|327.96|12
1739203250000|2025-02-10 16:00:50|330.84|328.14|330.88|328.18|330.88|328.18|330.84|328.14|5
1739203260000|2025-02-10 16:01:00|330.89|328.19|330.99|328.29|331.02|328.32|330.89|328.19|6
1739203270000|2025-02-10 16:01:10|331.1|328.4|331|328.3|331.2|328.5|330.96|328.26|11
1739203280000|2025-02-10 16:01:20|331.01|328.31|331.37|328.67|331.37|328.67|331.01|328.31|14
1739203290000|2025-02-10 16:01:30|331.38|328.68|331.42|328.72|331.43|328.73|331.38|328.68|9
1739203300000|2025-02-10 16:01:40|331.41|328.71|331.36|328.66|331.63|328.93|331.36|328.66|14
1739203310000|2025-02-10 16:01:50|331.35|328.65|331.44|328.74|331.46|328.76|331.35|328.65|6
1739203320000|2025-02-10 16:02:00|331.49|328.79|331.58|328.88|331.58|328.88|331.49|328.79|6
1739203330000|2025-02-10 16:02:10|331.59|328.89|331.84|329.14|331.84|329.14|331.59|328.89|8
1739203340000|2025-02-10 16:02:20|331.77|329.07|331.9|329.2|331.9|329.2|331.67|328.97|9
1739203350000|2025-02-10 16:02:30|331.88|329.18|331.91|329.21|332.01|329.31|331.87|329.17|16
1739203360000|2025-02-10 16:02:40|331.86|329.16|331.5|328.8|331.86|329.16|331.49|328.79|14
1739203370000|2025-02-10 16:02:50|331.51|328.81|331.4|328.7|331.51|328.81|331.39|328.69|10
1739203380000|2025-02-10 16:03:00|331.37|328.67|331.47|328.77|331.52|328.82|331.37|328.67|7
1739203390000|2025-02-10 16:03:10|331.38|328.68|331.44|328.74|331.44|328.74|331.35|328.65|17
1739203400000|2025-02-10 16:03:20|331.45|328.75|331.6|328.9|331.62|328.92|331.44|328.74|11
1739203410000|2025-02-10 16:03:30|331.61|328.91|331.66|328.96|331.66|328.96|331.59|328.89|5
1739203420000|2025-02-10 16:03:40|331.62|328.92|331.74|329.04|331.74|329.04|331.6|328.9|11
1739203430000|2025-02-10 16:03:50|331.76|329.06|331.93|329.23|331.93|329.23|331.76|329.06|10
1739203440000|2025-02-10 16:04:00|331.92|329.22|331.74|329.04|331.97|329.27|331.74|329.04|13
1739203450000|2025-02-10 16:04:10|331.75|329.05|331.86|329.16|331.86|329.16|331.73|329.03|11
1739203460000|2025-02-10 16:04:20|331.87|329.17|331.86|329.16|331.91|329.21|331.86|329.16|7
1739203470000|2025-02-10 16:04:30|331.87|329.17|331.92|329.22|331.92|329.22|331.86|329.16|13
1739203480000|2025-02-10 16:04:40|331.95|329.25|331.89|329.19|331.95|329.25|331.89|329.19|10
1739203490000|2025-02-10 16:04:50|331.87|329.17|331.76|329.06|331.87|329.17|331.74|329.04|13
1739203500000|2025-02-10 16:05:00|331.72|329.02|331.82|329.12|331.82|329.12|331.57|328.87|19
1739203510000|2025-02-10 16:05:10|331.78|329.08|331.66|328.96|331.78|329.08|331.66|328.96|13
1739203520000|2025-02-10 16:05:20|331.68|328.98|331.45|328.75|331.68|328.98|331.39|328.69|16
1739203530000|2025-02-10 16:05:30|331.42|328.72|331.43|328.73|331.43|328.73|331.35|328.65|10
1739203540000|2025-02-10 16:05:40|331.44|328.74|331.52|328.82|331.52|328.82|331.42|328.72|9
1739203550000|2025-02-10 16:05:50|331.57|328.87|331.66|328.96|331.73|329.03|331.57|328.87|7
1739203560000|2025-02-10 16:06:00|331.65|328.95|331.5|328.8|331.67|328.97|331.5|328.8|10
1739203570000|2025-02-10 16:06:10|331.47|328.77|331.7|329|331.7|329|331.47|328.77|11
1739203580000|2025-02-10 16:06:20|331.69|328.99|331.75|329.05|331.75|329.05|331.63|328.93|11
1739203590000|2025-02-10 16:06:30|331.76|329.06|331.69|328.99|331.76|329.06|331.69|328.99|7
1739203600000|2025-02-10 16:06:40|331.72|329.02|331.73|329.03|331.77|329.07|331.72|329.02|5
1739203610000|2025-02-10 16:06:50|331.72|329.02|331.76|329.06|331.77|329.07|331.71|329.01|7
1739203620000|2025-02-10 16:07:00|331.75|329.05|331.63|328.93|331.77|329.07|331.63|328.93|12
1739203630000|2025-02-10 16:07:10|331.62|328.92|331.49|328.79|331.62|328.92|331.47|328.77|10
1739203640000|2025-02-10 16:07:20|331.48|328.78|331.46|328.76|331.48|328.78|331.45|328.75|6
1739203650000|2025-02-10 16:07:30|331.47|328.77|331.74|329.04|331.77|329.07|331.47|328.77|17
1739203660000|2025-02-10 16:07:40|331.71|329.01|331.68|328.98|331.72|329.02|331.66|328.96|10
1739203670000|2025-02-10 16:07:50|331.67|328.97|331.66|328.96|331.67|328.97|331.66|328.96|2
1739203680000|2025-02-10 16:08:00|331.65|328.95|331.55|328.85|331.65|328.95|331.55|328.85|13
1739203690000|2025-02-10 16:08:10|331.54|328.84|331.63|328.93|331.63|328.93|331.52|328.82|9
1739203700000|2025-02-10 16:08:20|331.59|328.89|331.55|328.85|331.65|328.95|331.55|328.85|9
1739203710000|2025-02-10 16:08:30|331.54|328.84|331.43|328.73|331.54|328.84|331.38|328.68|12
1739203720000|2025-02-10 16:08:40|331.46|328.76|331.64|328.94|331.64|328.94|331.46|328.76|10
1739203730000|2025-02-10 16:08:50|331.69|328.99|331.73|329.03|331.73|329.03|331.69|328.99|5
1739203740000|2025-02-10 16:09:00|331.78|329.08|331.87|329.17|331.87|329.17|331.69|328.99|11
1739203750000|2025-02-10 16:09:10|331.92|329.22|332.08|329.38|332.09|329.39|331.91|329.21|6
1739203760000|2025-02-10 16:09:20|332.06|329.36|331.88|329.18|332.06|329.36|331.88|329.18|14
1739203770000|2025-02-10 16:09:30|331.87|329.17|331.8|329.1|331.87|329.17|331.8|329.1|5
1739203780000|2025-02-10 16:09:40|331.79|329.09|331.82|329.12|331.83|329.13|331.79|329.09|5
1739203790000|2025-02-10 16:09:50|331.81|329.11|331.9|329.2|331.91|329.21|331.81|329.11|8
1739203800000|2025-02-10 16:10:00|331.91|329.21|332.03|329.33|332.03|329.33|331.91|329.21|9
1739203810000|2025-02-10 16:10:10|332.02|329.32|332.06|329.36|332.06|329.36|331.99|329.29|11
1739203820000|2025-02-10 16:10:20|332.09|329.39|332.11|329.41|332.2|329.5|332.09|329.39|11
1739203830000|2025-02-10 16:10:30|332.12|329.42|332.27|329.57|332.27|329.57|332.1|329.4|12
1739203840000|2025-02-10 16:10:40|332.26|329.56|332.19|329.49|332.26|329.56|332.17|329.47|6
1739203850000|2025-02-10 16:10:50|332.18|329.48|332.09|329.39|332.18|329.48|332.09|329.39|6
1739203860000|2025-02-10 16:11:00|332.08|329.38|332.19|329.49|332.2|329.5|332.08|329.38|13
1739203870000|2025-02-10 16:11:10|332.18|329.48|332.21|329.51|332.21|329.51|332.15|329.45|6
1739203880000|2025-02-10 16:11:20|332.24|329.54|332.29|329.59|332.29|329.59|332.19|329.49|9
1739203890000|2025-02-10 16:11:30|332.28|329.58|332.33|329.63|332.33|329.63|332.28|329.58|3
1739203900000|2025-02-10 16:11:40|332.3|329.6|332.32|329.62|332.33|329.63|332.28|329.58|6
1739203910000|2025-02-10 16:11:50|332.33|329.63|332.32|329.62|332.45|329.75|332.31|329.61|15
1739203920000|2025-02-10 16:12:00|332.2|329.5|332.34|329.64|332.34|329.64|332.2|329.5|9
1739203930000|2025-02-10 16:12:10|332.35|329.65|332.35|329.65|332.39|329.69|332.35|329.65|8
1739203940000|2025-02-10 16:12:20|332.3|329.6|332.35|329.65|332.36|329.66|332.3|329.6|9
1739203950000|2025-02-10 16:12:30|332.34|329.64|332.17|329.47|332.37|329.67|332.17|329.47|11
1739203960000|2025-02-10 16:12:40|332.16|329.46|331.96|329.26|332.16|329.46|331.96|329.26|8
1739203970000|2025-02-10 16:12:50|331.95|329.25|331.9|329.2|331.95|329.25|331.79|329.09|14
1739203980000|2025-02-10 16:13:00|331.96|329.26|332.15|329.45|332.15|329.45|331.96|329.26|5
1739203990000|2025-02-10 16:13:10|332.14|329.44|332.01|329.31|332.14|329.44|332.01|329.31|12
1739204000000|2025-02-10 16:13:20|331.94|329.24|331.93|329.23|331.98|329.28|331.92|329.22|7
1739204010000|2025-02-10 16:13:30|331.92|329.22|331.81|329.11|331.92|329.22|331.81|329.11|6
1739204020000|2025-02-10 16:13:40|331.87|329.17|331.79|329.09|331.87|329.17|331.76|329.06|8
1739204030000|2025-02-10 16:13:50|331.8|329.1|331.8|329.1|331.83|329.13|331.76|329.06|10
1739204040000|2025-02-10 16:14:00|331.74|329.04|331.89|329.19|331.89|329.19|331.67|328.97|13
1739204050000|2025-02-10 16:14:10|331.88|329.18|331.8|329.1|331.89|329.19|331.8|329.1|7
1739204060000|2025-02-10 16:14:20|331.79|329.09|331.73|329.03|331.83|329.13|331.71|329.01|9
1739204070000|2025-02-10 16:14:30|331.74|329.04|331.83|329.13|331.84|329.14|331.74|329.04|6
1739204080000|2025-02-10 16:14:40|331.84|329.14|331.88|329.18|331.88|329.18|331.84|329.14|5
1739204090000|2025-02-10 16:14:50|331.89|329.19|331.9|329.2|331.9|329.2|331.83|329.13|8
1739204100000|2025-02-10 16:15:00|331.96|329.26|331.88|329.18|331.96|329.26|331.88|329.18|7
1739204110000|2025-02-10 16:15:10|331.82|329.12|331.71|329.01|331.82|329.12|331.71|329.01|13
1739204120000|2025-02-10 16:15:20|331.72|329.02|331.69|328.99|331.76|329.06|331.67|328.97|9
1739204130000|2025-02-10 16:15:30|331.68|328.98|331.4|328.7|331.68|328.98|331.4|328.7|8
1739204140000|2025-02-10 16:15:40|331.39|328.69|331.38|328.68|331.39|328.69|331.28|328.58|15
1739204150000|2025-02-10 16:15:50|331.39|328.69|331.43|328.73|331.57|328.87|331.39|328.69|14
1739204160000|2025-02-10 16:16:00|331.42|328.72|331.45|328.75|331.45|328.75|331.38|328.68|8
1739204170000|2025-02-10 16:16:10|331.36|328.66|331.47|328.77|331.47|328.77|331.33|328.63|11
1739204180000|2025-02-10 16:16:20|331.46|328.76|331.74|329.04|331.75|329.05|331.46|328.76|11
1739204190000|2025-02-10 16:16:30|331.76|329.06|331.72|329.02|331.78|329.08|331.71|329.01|6
1739204200000|2025-02-10 16:16:40|331.71|329.01|331.9|329.2|331.91|329.21|331.71|329.01|9
1739204210000|2025-02-10 16:16:50|331.92|329.22|331.9|329.2|331.95|329.25|331.9|329.2|6
1739204220000|2025-02-10 16:17:00|331.94|329.24|331.98|329.28|331.98|329.28|331.94|329.24|5
1739204230000|2025-02-10 16:17:10|331.99|329.29|332.09|329.39|332.18|329.48|331.99|329.29|15
1739204240000|2025-02-10 16:17:20|332.08|329.38|331.99|329.29|332.08|329.38|331.94|329.24|11
1739204250000|2025-02-10 16:17:30|331.93|329.23|331.89|329.19|331.93|329.23|331.89|329.19|3
1739204260000|2025-02-10 16:17:40|331.88|329.18|331.88|329.18|331.9|329.2|331.86|329.16|9
1739204270000|2025-02-10 16:17:50|331.91|329.21|331.88|329.18|331.97|329.27|331.85|329.15|13
1739204280000|2025-02-10 16:18:00|331.89|329.19|331.96|329.26|331.96|329.26|331.89|329.19|6
1739204290000|2025-02-10 16:18:10|331.92|329.22|331.77|329.07|331.92|329.22|331.76|329.06|14
1739204300000|2025-02-10 16:18:20|331.78|329.08|331.9|329.2|331.91|329.21|331.77|329.07|15
1739204310000|2025-02-10 16:18:30|331.91|329.21|331.88|329.18|331.95|329.25|331.87|329.17|9
1739204320000|2025-02-10 16:18:40|331.87|329.17|332.05|329.35|332.05|329.35|331.85|329.15|8
1739204330000|2025-02-10 16:18:50|332.06|329.36|332.03|329.33|332.08|329.38|332.03|329.33|4
1739204340000|2025-02-10 16:19:00|332.06|329.36|332.05|329.35|332.08|329.38|332.05|329.35|8
1739204350000|2025-02-10 16:19:10|331.98|329.28|331.92|329.22|331.98|329.28|331.9|329.2|9
1739204360000|2025-02-10 16:19:20|331.87|329.17|331.96|329.26|331.96|329.26|331.87|329.17|9
1739204370000|2025-02-10 16:19:30|332|329.3|331.98|329.28|332.04|329.34|331.98|329.28|6
1739204380000|2025-02-10 16:19:40|331.95|329.25|331.99|329.29|331.99|329.29|331.93|329.23|10
1739204390000|2025-02-10 16:19:50|331.98|329.28|331.98|329.28|331.99|329.29|331.91|329.21|5
1739204400000|2025-02-10 16:20:00|331.97|329.27|331.93|329.23|331.97|329.27|331.93|329.23|5
1739204410000|2025-02-10 16:20:10|331.92|329.22|331.88|329.18|331.97|329.27|331.88|329.18|7
1739204420000|2025-02-10 16:20:20|331.86|329.16|331.8|329.1|331.86|329.16|331.78|329.08|11
1739204430000|2025-02-10 16:20:30|331.81|329.11|331.8|329.1|331.92|329.22|331.8|329.1|15
1739204440000|2025-02-10 16:20:40|331.79|329.09|331.79|329.09|331.79|329.09|331.76|329.06|5
1739204450000|2025-02-10 16:20:50|331.78|329.08|331.83|329.13|331.83|329.13|331.78|329.08|4
1739204460000|2025-02-10 16:21:00|331.84|329.14|331.84|329.14|331.84|329.14|331.8|329.1|7
1739204470000|2025-02-10 16:21:10|331.8|329.1|331.71|329.01|331.81|329.11|331.71|329.01|10
1739204480000|2025-02-10 16:21:20|331.7|329|331.78|329.08|331.79|329.09|331.7|329|9
1739204490000|2025-02-10 16:21:30|331.77|329.07|331.88|329.18|331.88|329.18|331.77|329.07|12
1739204500000|2025-02-10 16:21:40|331.89|329.19|331.89|329.19|331.89|329.19|331.89|329.19|1
1739204510000|2025-02-10 16:21:50|331.86|329.16|331.87|329.17|331.87|329.17|331.86|329.16|2
1739204520000|2025-02-10 16:22:00|331.84|329.14|331.98|329.28|331.98|329.28|331.82|329.12|10
1739204530000|2025-02-10 16:22:10|331.97|329.27|331.9|329.2|331.97|329.27|331.9|329.2|7
1739204540000|2025-02-10 16:22:20|331.92|329.22|332.17|329.47|332.17|329.47|331.92|329.22|16
1739204550000|2025-02-10 16:22:30|332.14|329.44|332.15|329.45|332.17|329.47|332.14|329.44|8
1739204560000|2025-02-10 16:22:40|332.11|329.41|332.13|329.43|332.13|329.43|332.05|329.35|8
1739204570000|2025-02-10 16:22:50|332.14|329.44|332.21|329.51|332.21|329.51|332.14|329.44|6
1739204580000|2025-02-10 16:23:00|332.22|329.52|332.2|329.5|332.27|329.57|332.19|329.49|12
1739204590000|2025-02-10 16:23:10|332.19|329.49|332.18|329.48|332.2|329.5|332.17|329.47|4
1739204600000|2025-02-10 16:23:20|332.15|329.45|332.06|329.36|332.15|329.45|332.06|329.36|7
1739204610000|2025-02-10 16:23:30|332.07|329.37|332.06|329.36|332.07|329.37|332.03|329.33|8
1739204620000|2025-02-10 16:23:40|332.09|329.39|332.16|329.46|332.16|329.46|332.08|329.38|10
1739204640000|2025-02-10 16:24:00|332.15|329.45|332.21|329.51|332.22|329.52|332.15|329.45|4
1739204650000|2025-02-10 16:24:10|332.2|329.5|332.43|329.73|332.43|329.73|332.2|329.5|12
1739204660000|2025-02-10 16:24:20|332.37|329.67|332.35|329.65|332.4|329.7|332.34|329.64|7
1739204670000|2025-02-10 16:24:30|332.36|329.66|332.46|329.76|332.46|329.76|332.36|329.66|6
1739204680000|2025-02-10 16:24:40|332.49|329.79|332.51|329.81|332.51|329.81|332.46|329.76|6
1739204690000|2025-02-10 16:24:50|332.52|329.82|332.51|329.81|332.52|329.82|332.46|329.76|7
1739204700000|2025-02-10 16:25:00|332.48|329.78|332.39|329.69|332.48|329.78|332.39|329.69|8
1739204710000|2025-02-10 16:25:10|332.38|329.68|332.39|329.69|332.42|329.72|332.31|329.61|7
1739204720000|2025-02-10 16:25:20|332.41|329.71|332.5|329.8|332.51|329.81|332.41|329.71|13
1739204730000|2025-02-10 16:25:30|332.51|329.81|332.52|329.82|332.55|329.85|332.51|329.81|9
1739204740000|2025-02-10 16:25:40|332.51|329.81|332.4|329.7|332.51|329.81|332.35|329.65|14
1739204750000|2025-02-10 16:25:50|332.43|329.73|332.51|329.81|332.51|329.81|332.42|329.72|10
1739204760000|2025-02-10 16:26:00|332.55|329.85|332.57|329.87|332.57|329.87|332.55|329.85|7
1739204770000|2025-02-10 16:26:10|332.56|329.86|332.6|329.9|332.61|329.91|332.51|329.81|14
1739204780000|2025-02-10 16:26:20|332.61|329.91|332.64|329.94|332.78|330.08|332.61|329.91|10
1739204790000|2025-02-10 16:26:30|332.63|329.93|332.63|329.93|332.68|329.98|332.62|329.92|7
1739204800000|2025-02-10 16:26:40|332.62|329.92|332.68|329.98|332.76|330.06|332.62|329.92|14
1739204810000|2025-02-10 16:26:50|332.69|329.99|332.7|330|332.7|330|332.67|329.97|4
1739204820000|2025-02-10 16:27:00|332.71|330.01|332.75|330.05|332.76|330.06|332.67|329.97|10
1739204830000|2025-02-10 16:27:10|332.74|330.04|332.68|329.98|332.74|330.04|332.68|329.98|6
1739204840000|2025-02-10 16:27:20|332.67|329.97|332.55|329.85|332.67|329.97|332.53|329.83|7
1739204850000|2025-02-10 16:27:30|332.54|329.84|332.55|329.85|332.55|329.85|332.54|329.84|4
1739204860000|2025-02-10 16:27:40|332.59|329.89|332.49|329.79|332.59|329.89|332.49|329.79|6
1739204870000|2025-02-10 16:27:50|332.5|329.8|332.67|329.97|332.67|329.97|332.5|329.8|9
1739204880000|2025-02-10 16:28:00|332.66|329.96|332.61|329.91|332.66|329.96|332.59|329.89|6
1739204890000|2025-02-10 16:28:10|332.65|329.95|332.73|330.03|332.73|330.03|332.65|329.95|6
1739204900000|2025-02-10 16:28:20|332.74|330.04|332.76|330.06|332.83|330.13|332.74|330.04|11
1739204910000|2025-02-10 16:28:30|332.75|330.05|332.7|330|332.75|330.05|332.7|330|4
1739204920000|2025-02-10 16:28:40|332.71|330.01|332.72|330.02|332.79|330.09|332.71|330.01|7
1739204930000|2025-02-10 16:28:50|332.71|330.01|332.73|330.03|332.73|330.03|332.66|329.96|13
1739204940000|2025-02-10 16:29:00|332.72|330.02|332.69|329.99|332.73|330.03|332.68|329.98|6
1739204950000|2025-02-10 16:29:10|332.68|329.98|332.62|329.92|332.68|329.98|332.62|329.92|7
1739204960000|2025-02-10 16:29:20|332.63|329.93|332.66|329.96|332.67|329.97|332.63|329.93|7
1739204970000|2025-02-10 16:29:30|332.71|330.01|332.69|329.99|332.73|330.03|332.69|329.99|7
1739204980000|2025-02-10 16:29:40|332.68|329.98|332.77|330.07|332.78|330.08|332.68|329.98|11
1739204990000|2025-02-10 16:29:50|332.75|330.05|332.72|330.02|332.77|330.07|332.72|330.02|8
1739205000000|2025-02-10 16:30:00|332.71|330.01|332.53|329.83|332.71|330.01|332.53|329.83|7
1739205010000|2025-02-10 16:30:10|332.52|329.82|332.62|329.92|332.64|329.94|332.52|329.82|7
1739205020000|2025-02-10 16:30:20|332.61|329.91|332.6|329.9|332.61|329.91|332.53|329.83|14
1739205030000|2025-02-10 16:30:30|332.66|329.96|332.53|329.83|332.66|329.96|332.53|329.83|4
1739205040000|2025-02-10 16:30:40|332.54|329.84|332.55|329.85|332.58|329.88|332.54|329.84|5
1739205050000|2025-02-10 16:30:50|332.56|329.86|332.51|329.81|332.59|329.89|332.51|329.81|5
1739205060000|2025-02-10 16:31:00|332.48|329.78|332.38|329.68|332.48|329.78|332.38|329.68|10
1739205070000|2025-02-10 16:31:10|332.37|329.67|332.24|329.54|332.37|329.67|332.2|329.5|13
1739205080000|2025-02-10 16:31:20|332.25|329.55|332.33|329.63|332.33|329.63|332.25|329.55|7
1739205090000|2025-02-10 16:31:30|332.32|329.62|332.27|329.57|332.32|329.62|332.26|329.56|9
1739205100000|2025-02-10 16:31:40|332.28|329.58|332.32|329.62|332.35|329.65|332.28|329.58|10
1739205110000|2025-02-10 16:31:50|332.33|329.63|332.22|329.52|332.33|329.63|332.22|329.52|8
1739205120000|2025-02-10 16:32:00|332.19|329.49|332.24|329.54|332.25|329.55|332.14|329.44|15
1739205130000|2025-02-10 16:32:10|332.21|329.51|332.38|329.68|332.39|329.69|332.15|329.45|16
1739205140000|2025-02-10 16:32:20|332.39|329.69|332.46|329.76|332.46|329.76|332.38|329.68|6
1739205150000|2025-02-10 16:32:30|332.49|329.79|332.52|329.82|332.56|329.86|332.48|329.78|15
1739205160000|2025-02-10 16:32:40|332.51|329.81|332.52|329.82|332.61|329.91|332.51|329.81|14
1739205170000|2025-02-10 16:32:50|332.49|329.79|332.31|329.61|332.49|329.79|332.31|329.61|11
1739205180000|2025-02-10 16:33:00|332.32|329.62|331.99|329.29|332.32|329.62|331.99|329.29|13
1739205190000|2025-02-10 16:33:10|331.98|329.28|331.87|329.17|331.98|329.28|331.86|329.16|10
1739205200000|2025-02-10 16:33:20|331.91|329.21|331.91|329.21|331.92|329.22|331.84|329.14|10
1739205210000|2025-02-10 16:33:30|331.95|329.25|332.02|329.32|332.02|329.32|331.92|329.22|11
1739205220000|2025-02-10 16:33:40|332.03|329.33|331.93|329.23|332.04|329.34|331.93|329.23|6
1739205230000|2025-02-10 16:33:50|331.92|329.22|332.01|329.31|332.01|329.31|331.84|329.14|17
1739205240000|2025-02-10 16:34:00|332.02|329.32|332.1|329.4|332.14|329.44|332.02|329.32|7
1739205250000|2025-02-10 16:34:10|332.11|329.41|332.11|329.41|332.15|329.45|332.11|329.41|6
1739205260000|2025-02-10 16:34:20|332.1|329.4|332.14|329.44|332.14|329.44|332.07|329.37|5
1739205270000|2025-02-10 16:34:30|332.18|329.48|332.25|329.55|332.25|329.55|332.17|329.47|8
1739205280000|2025-02-10 16:34:40|332.26|329.56|332.17|329.47|332.33|329.63|332.17|329.47|9
1739205290000|2025-02-10 16:34:50|332.16|329.46|332.04|329.34|332.16|329.46|332.04|329.34|13
1739205300000|2025-02-10 16:35:00|332.05|329.35|331.73|329.03|332.05|329.35|331.72|329.02|13
1739205310000|2025-02-10 16:35:10|331.75|329.05|331.92|329.22|331.95|329.25|331.75|329.05|12
1739205320000|2025-02-10 16:35:20|331.91|329.21|331.78|329.08|331.91|329.21|331.75|329.05|11
1739205330000|2025-02-10 16:35:30|331.79|329.09|331.8|329.1|331.88|329.18|331.79|329.09|12
1739205340000|2025-02-10 16:35:40|331.81|329.11|331.84|329.14|331.84|329.14|331.77|329.07|12
1739205350000|2025-02-10 16:35:50|331.85|329.15|331.92|329.22|331.93|329.23|331.85|329.15|14
1739205360000|2025-02-10 16:36:00|331.93|329.23|332.05|329.35|332.05|329.35|331.93|329.23|7
1739205370000|2025-02-10 16:36:10|331.98|329.28|331.76|329.06|332.06|329.36|331.76|329.06|14
1739205380000|2025-02-10 16:36:20|331.75|329.05|331.73|329.03|331.75|329.05|331.62|328.92|11
1739205390000|2025-02-10 16:36:30|331.74|329.04|331.88|329.18|331.88|329.18|331.65|328.95|11
1739205400000|2025-02-10 16:36:40|331.91|329.21|332.02|329.32|332.02|329.32|331.9|329.2|17
1739205410000|2025-02-10 16:36:50|332.04|329.34|332.17|329.47|332.17|329.47|332.04|329.34|8
1739205420000|2025-02-10 16:37:00|332.18|329.48|332.15|329.45|332.21|329.51|332.15|329.45|9
1739205430000|2025-02-10 16:37:10|332.16|329.46|332.09|329.39|332.17|329.47|332.08|329.38|7
1739205440000|2025-02-10 16:37:20|332.1|329.4|332.16|329.46|332.16|329.46|332.1|329.4|5
1739205450000|2025-02-10 16:37:30|332.19|329.49|332.24|329.54|332.24|329.54|332.15|329.45|9
1739205460000|2025-02-10 16:37:40|332.25|329.55|332.23|329.53|332.26|329.56|332.22|329.52|5
1739205470000|2025-02-10 16:37:50|332.22|329.52|332.23|329.53|332.25|329.55|332.21|329.51|7
1739205480000|2025-02-10 16:38:00|332.22|329.52|332.16|329.46|332.22|329.52|332.13|329.43|9
1739205490000|2025-02-10 16:38:10|332.12|329.42|332.14|329.44|332.14|329.44|332.1|329.4|6
1739205500000|2025-02-10 16:38:20|332.13|329.43|331.91|329.21|332.13|329.43|331.91|329.21|17
1739205510000|2025-02-10 16:38:30|331.9|329.2|331.83|329.13|331.9|329.2|331.83|329.13|6
1739205520000|2025-02-10 16:38:40|331.82|329.12|331.9|329.2|331.9|329.2|331.77|329.07|9
1739205530000|2025-02-10 16:38:50|331.89|329.19|331.79|329.09|331.89|329.19|331.79|329.09|9
1739205540000|2025-02-10 16:39:00|331.73|329.03|331.71|329.01|331.73|329.03|331.7|329|4
1739205550000|2025-02-10 16:39:10|331.72|329.02|331.78|329.08|331.78|329.08|331.72|329.02|5
1739205560000|2025-02-10 16:39:20|331.77|329.07|331.8|329.1|331.82|329.12|331.73|329.03|7
1739205570000|2025-02-10 16:39:30|331.79|329.09|331.88|329.18|331.95|329.25|331.79|329.09|7
1739205580000|2025-02-10 16:39:40|331.82|329.12|331.87|329.17|331.87|329.17|331.82|329.12|6
1739205590000|2025-02-10 16:39:50|331.88|329.18|331.91|329.21|331.96|329.26|331.88|329.18|10
1739205600000|2025-02-10 16:40:00|331.94|329.24|331.94|329.24|331.94|329.24|331.94|329.24|1
1739205610000|2025-02-10 16:40:10|331.81|329.11|331.86|329.16|331.87|329.17|331.79|329.09|10
1739205620000|2025-02-10 16:40:20|331.87|329.17|331.8|329.1|331.9|329.2|331.79|329.09|11
1739205630000|2025-02-10 16:40:30|331.79|329.09|331.85|329.15|331.85|329.15|331.7|329|12
1739205640000|2025-02-10 16:40:40|331.86|329.16|331.94|329.24|331.96|329.26|331.86|329.16|8
1739205650000|2025-02-10 16:40:50|331.93|329.23|331.97|329.27|331.97|329.27|331.92|329.22|9
1739205660000|2025-02-10 16:41:00|331.98|329.28|332.08|329.38|332.08|329.38|331.98|329.28|8
1739205670000|2025-02-10 16:41:10|332.09|329.39|332.13|329.43|332.14|329.44|332.09|329.39|5
1739205680000|2025-02-10 16:41:20|332.12|329.42|332.18|329.48|332.19|329.49|332.09|329.39|9
1739205690000|2025-02-10 16:41:30|332.19|329.49|332.14|329.44|332.19|329.49|332.11|329.41|7
1739205700000|2025-02-10 16:41:40|332.11|329.41|332.14|329.44|332.14|329.44|331.96|329.26|14
1739205710000|2025-02-10 16:41:50|332.15|329.45|332.3|329.6|332.3|329.6|332.15|329.45|7
1739205720000|2025-02-10 16:42:00|332.31|329.61|332.34|329.64|332.36|329.66|332.31|329.61|6
1739205730000|2025-02-10 16:42:10|332.35|329.65|332.4|329.7|332.4|329.7|332.35|329.65|3
1739205740000|2025-02-10 16:42:20|332.41|329.71|332.38|329.68|332.41|329.71|332.38|329.68|2
1739205750000|2025-02-10 16:42:30|332.39|329.69|332.28|329.58|332.42|329.72|332.22|329.52|9
1739205760000|2025-02-10 16:42:40|332.29|329.59|332.22|329.52|332.29|329.59|332.21|329.51|6
1739205770000|2025-02-10 16:42:50|332.21|329.51|332.2|329.5|332.21|329.51|332.2|329.5|2
1739205780000|2025-02-10 16:43:00|332.19|329.49|332.21|329.51|332.23|329.53|332.19|329.49|7
1739205790000|2025-02-10 16:43:10|332.22|329.52|332.29|329.59|332.29|329.59|332.21|329.51|11
1739205800000|2025-02-10 16:43:20|332.28|329.58|332.22|329.52|332.28|329.58|332.22|329.52|6
1739205810000|2025-02-10 16:43:30|332.21|329.51|332.35|329.65|332.37|329.67|332.2|329.5|12
1739205820000|2025-02-10 16:43:40|332.36|329.66|332.28|329.58|332.36|329.66|332.28|329.58|8
1739205830000|2025-02-10 16:43:50|332.27|329.57|332.27|329.57|332.27|329.57|332.26|329.56|3
1739205840000|2025-02-10 16:44:00|332.29|329.59|332.22|329.52|332.29|329.59|332.21|329.51|7
1739205850000|2025-02-10 16:44:10|332.23|329.53|332.18|329.48|332.23|329.53|332.18|329.48|9
1739205860000|2025-02-10 16:44:20|332.19|329.49|332.18|329.48|332.19|329.49|332.18|329.48|2
1739205880000|2025-02-10 16:44:40|332.21|329.51|332.19|329.49|332.21|329.51|332.19|329.49|11
1739205890000|2025-02-10 16:44:50|332.21|329.51|332.26|329.56|332.26|329.56|332.2|329.5|5
1739205900000|2025-02-10 16:45:00|332.25|329.55|332.51|329.81|332.51|329.81|332.25|329.55|14
1739205910000|2025-02-10 16:45:10|332.52|329.82|332.35|329.65|332.52|329.82|332.34|329.64|9
1739205920000|2025-02-10 16:45:20|332.27|329.57|332.14|329.44|332.27|329.57|332.12|329.42|9
1739205930000|2025-02-10 16:45:30|332.1|329.4|331.96|329.26|332.1|329.4|331.94|329.24|10
1739205940000|2025-02-10 16:45:40|331.97|329.27|332.22|329.52|332.22|329.52|331.95|329.25|14
1739205950000|2025-02-10 16:45:50|332.25|329.55|332.31|329.61|332.35|329.65|332.24|329.54|10
1739205960000|2025-02-10 16:46:00|332.3|329.6|332.26|329.56|332.3|329.6|332.26|329.56|5
1739205970000|2025-02-10 16:46:10|332.27|329.57|332.23|329.53|332.33|329.63|332.22|329.52|14
1739205980000|2025-02-10 16:46:20|332.22|329.52|332.16|329.46|332.22|329.52|332.15|329.45|9
1739205990000|2025-02-10 16:46:30|332.15|329.45|332.15|329.45|332.18|329.48|332.14|329.44|7
1739206000000|2025-02-10 16:46:40|332.14|329.44|332.15|329.45|332.16|329.46|332.14|329.44|3
1739206010000|2025-02-10 16:46:50|332.14|329.44|332.14|329.44|332.15|329.45|332.09|329.39|9
1739206020000|2025-02-10 16:47:00|332.08|329.38|332.08|329.38|332.08|329.38|332.02|329.32|10
1739206030000|2025-02-10 16:47:10|332.11|329.41|332.13|329.43|332.16|329.46|332.11|329.41|9
1739206040000|2025-02-10 16:47:20|332.12|329.42|331.98|329.28|332.12|329.42|331.96|329.26|7
1739206050000|2025-02-10 16:47:30|331.97|329.27|331.92|329.22|331.97|329.27|331.92|329.22|3
1739206060000|2025-02-10 16:47:40|331.91|329.21|331.92|329.22|331.92|329.22|331.82|329.12|12
1739206070000|2025-02-10 16:47:50|331.93|329.23|331.9|329.2|331.99|329.29|331.9|329.2|8
1739206080000|2025-02-10 16:48:00|331.91|329.21|332.23|329.53|332.23|329.53|331.91|329.21|12
1739206090000|2025-02-10 16:48:10|332.24|329.54|332.22|329.52|332.25|329.55|332.22|329.52|5
1739206100000|2025-02-10 16:48:20|332.23|329.53|332.27|329.57|332.27|329.57|332.22|329.52|5
1739206110000|2025-02-10 16:48:30|332.28|329.58|332.2|329.5|332.28|329.58|332.2|329.5|7
1739206120000|2025-02-10 16:48:40|332.19|329.49|332.19|329.49|332.21|329.51|332.18|329.48|6
1739206130000|2025-02-10 16:48:50|332.2|329.5|332.23|329.53|332.26|329.56|332.2|329.5|7
1739206140000|2025-02-10 16:49:00|332.24|329.54|332.4|329.7|332.4|329.7|332.24|329.54|9
1739206150000|2025-02-10 16:49:10|332.41|329.71|332.49|329.79|332.49|329.79|332.41|329.71|4
1739206160000|2025-02-10 16:49:20|332.5|329.8|332.6|329.9|332.64|329.94|332.5|329.8|7
1739206170000|2025-02-10 16:49:30|332.59|329.89|332.54|329.84|332.59|329.89|332.53|329.83|11
1739206180000|2025-02-10 16:49:40|332.53|329.83|332.54|329.84|332.55|329.85|332.5|329.8|6
1739206190000|2025-02-10 16:49:50|332.53|329.83|332.56|329.86|332.58|329.88|332.53|329.83|5
1739206200000|2025-02-10 16:50:00|332.52|329.82|332.6|329.9|332.61|329.91|332.52|329.82|6
1739206210000|2025-02-10 16:50:10|332.59|329.89|332.57|329.87|332.59|329.89|332.55|329.85|8
1739206220000|2025-02-10 16:50:20|332.58|329.88|332.67|329.97|332.7|330|332.58|329.88|13
1739206230000|2025-02-10 16:50:30|332.66|329.96|332.53|329.83|332.66|329.96|332.52|329.82|9
1739206240000|2025-02-10 16:50:40|332.59|329.89|332.64|329.94|332.64|329.94|332.58|329.88|6
1739206250000|2025-02-10 16:50:50|332.65|329.95|332.71|330.01|332.72|330.02|332.65|329.95|8
1739206260000|2025-02-10 16:51:00|332.72|330.02|332.73|330.03|332.73|330.03|332.63|329.93|9
1739206270000|2025-02-10 16:51:10|332.72|330.02|332.65|329.95|332.72|330.02|332.62|329.92|14
1739206280000|2025-02-10 16:51:20|332.71|330.01|332.68|329.98|332.71|330.01|332.68|329.98|4
1739206290000|2025-02-10 16:51:30|332.67|329.97|332.71|330.01|332.72|330.02|332.67|329.97|8
1739206300000|2025-02-10 16:51:40|332.68|329.98|332.68|329.98|332.69|329.99|332.55|329.85|10
1739206310000|2025-02-10 16:51:50|332.69|329.99|332.73|330.03|332.74|330.04|332.68|329.98|11
1739206320000|2025-02-10 16:52:00|332.64|329.94|332.57|329.87|332.7|330|332.56|329.86|14
1739206330000|2025-02-10 16:52:10|332.58|329.88|332.49|329.79|332.58|329.88|332.46|329.76|11
1739206340000|2025-02-10 16:52:20|332.51|329.81|332.53|329.83|332.53|329.83|332.49|329.79|5
1739206350000|2025-02-10 16:52:30|332.52|329.82|332.44|329.74|332.52|329.82|332.44|329.74|6
1739206360000|2025-02-10 16:52:40|332.43|329.73|332.39|329.69|332.44|329.74|332.39|329.69|8
1739206370000|2025-02-10 16:52:50|332.38|329.68|332.43|329.73|332.43|329.73|332.34|329.64|9
1739206380000|2025-02-10 16:53:00|332.44|329.74|332.43|329.73|332.46|329.76|332.43|329.73|6
1739206390000|2025-02-10 16:53:10|332.47|329.77|332.39|329.69|332.47|329.77|332.39|329.69|7
1739206400000|2025-02-10 16:53:20|332.38|329.68|332.51|329.81|332.51|329.81|332.38|329.68|8
1739206410000|2025-02-10 16:53:30|332.5|329.8|332.51|329.81|332.52|329.82|332.49|329.79|4
1739206420000|2025-02-10 16:53:40|332.52|329.82|332.58|329.88|332.59|329.89|332.52|329.82|6
1739206450000|2025-02-10 16:54:10|332.59|329.89|332.56|329.86|332.61|329.91|332.56|329.86|5
1739206460000|2025-02-10 16:54:20|332.53|329.83|332.51|329.81|332.53|329.83|332.51|329.81|3
1739206470000|2025-02-10 16:54:30|332.53|329.83|332.45|329.75|332.53|329.83|332.45|329.75|9
1739206480000|2025-02-10 16:54:40|332.44|329.74|332.43|329.73|332.44|329.74|332.43|329.73|2
1739206490000|2025-02-10 16:54:50|332.42|329.72|332.47|329.77|332.47|329.77|332.42|329.72|2
1739206500000|2025-02-10 16:55:00|332.48|329.78|332.42|329.72|332.48|329.78|332.27|329.57|12
1739206510000|2025-02-10 16:55:10|332.43|329.73|332.51|329.81|332.51|329.81|332.43|329.73|5
1739206520000|2025-02-10 16:55:20|332.52|329.82|332.53|329.83|332.57|329.87|332.51|329.81|10
1739206530000|2025-02-10 16:55:30|332.52|329.82|332.49|329.79|332.52|329.82|332.49|329.79|6
1739206540000|2025-02-10 16:55:40|332.48|329.78|332.51|329.81|332.52|329.82|332.48|329.78|4
1739206550000|2025-02-10 16:55:50|332.5|329.8|332.49|329.79|332.5|329.8|332.45|329.75|9
1739206560000|2025-02-10 16:56:00|332.5|329.8|332.5|329.8|332.53|329.83|332.49|329.79|6
1739206570000|2025-02-10 16:56:10|332.49|329.79|332.53|329.83|332.54|329.84|332.49|329.79|5
1739206580000|2025-02-10 16:56:20|332.52|329.82|332.52|329.82|332.53|329.83|332.47|329.77|9
1739206590000|2025-02-10 16:56:30|332.53|329.83|332.59|329.89|332.59|329.89|332.49|329.79|9
1739206600000|2025-02-10 16:56:40|332.6|329.9|332.66|329.96|332.66|329.96|332.6|329.9|4
1739206610000|2025-02-10 16:56:50|332.65|329.95|332.66|329.96|332.66|329.96|332.64|329.94|4
1739206620000|2025-02-10 16:57:00|332.63|329.93|332.66|329.96|332.67|329.97|332.62|329.92|5
1739206630000|2025-02-10 16:57:10|332.65|329.95|332.65|329.95|332.65|329.95|332.65|329.95|1
1739206640000|2025-02-10 16:57:20|332.62|329.92|332.55|329.85|332.63|329.93|332.55|329.85|8
1739206650000|2025-02-10 16:57:30|332.54|329.84|332.46|329.76|332.54|329.84|332.46|329.76|4
1739206660000|2025-02-10 16:57:40|332.45|329.75|332.49|329.79|332.49|329.79|332.45|329.75|5
1739206670000|2025-02-10 16:57:50|332.52|329.82|332.6|329.9|332.6|329.9|332.44|329.74|12
1739206680000|2025-02-10 16:58:00|332.63|329.93|332.57|329.87|332.66|329.96|332.57|329.87|6
1739206690000|2025-02-10 16:58:10|332.54|329.84|332.52|329.82|332.54|329.84|332.48|329.78|6
1739206700000|2025-02-10 16:58:20|332.55|329.85|332.58|329.88|332.58|329.88|332.55|329.85|4
1739206710000|2025-02-10 16:58:30|332.57|329.87|332.56|329.86|332.57|329.87|332.56|329.86|2
1739206720000|2025-02-10 16:58:40|332.59|329.89|332.64|329.94|332.64|329.94|332.59|329.89|7
1739206730000|2025-02-10 16:58:50|332.67|329.97|332.56|329.86|332.67|329.97|332.55|329.85|6
1739206740000|2025-02-10 16:59:00|332.57|329.87|332.56|329.86|332.58|329.88|332.54|329.84|11
1739206750000|2025-02-10 16:59:10|332.57|329.87|332.47|329.77|332.57|329.87|332.41|329.71|6
1739206760000|2025-02-10 16:59:20|332.48|329.78|332.37|329.67|332.49|329.79|332.36|329.66|10
1739206770000|2025-02-10 16:59:30|332.36|329.66|332.32|329.62|332.36|329.66|332.31|329.61|6
1739206780000|2025-02-10 16:59:40|332.3|329.6|332.26|329.56|332.3|329.6|332.25|329.55|3
1739206790000|2025-02-10 16:59:50|332.27|329.57|332.33|329.63|332.36|329.66|332.27|329.57|7
1739206800000|2025-02-10 17:00:00|332.32|329.62|332.06|329.36|332.37|329.67|332.04|329.34|20
1739206810000|2025-02-10 17:00:10|332.09|329.39|331.87|329.17|332.09|329.39|331.87|329.17|14
1739206820000|2025-02-10 17:00:20|331.86|329.16|331.82|329.12|331.88|329.18|331.82|329.12|6
1739206830000|2025-02-10 17:00:30|331.83|329.13|331.92|329.22|331.98|329.28|331.83|329.13|12
1739206840000|2025-02-10 17:00:40|331.91|329.21|331.9|329.2|331.91|329.21|331.89|329.19|4
1739206850000|2025-02-10 17:00:50|331.96|329.26|332.02|329.32|332.07|329.37|331.95|329.25|13
1739206860000|2025-02-10 17:01:00|332.01|329.31|331.92|329.22|332.01|329.31|331.87|329.17|14
1739206870000|2025-02-10 17:01:10|331.93|329.23|331.94|329.24|331.95|329.25|331.87|329.17|9
1739206880000|2025-02-10 17:01:20|331.95|329.25|332.16|329.46|332.18|329.48|331.95|329.25|13
1739206890000|2025-02-10 17:01:30|332.13|329.43|332.09|329.39|332.14|329.44|332.09|329.39|5
1739206900000|2025-02-10 17:01:40|332.06|329.36|332.02|329.32|332.07|329.37|332.02|329.32|5
1739206910000|2025-02-10 17:01:50|332.02|329.32|332.08|329.38|332.08|329.38|332.02|329.32|3
1739206920000|2025-02-10 17:02:00|332.09|329.39|332.12|329.42|332.12|329.42|332.09|329.39|2
1739206930000|2025-02-10 17:02:10|332.09|329.39|332.16|329.46|332.16|329.46|332.09|329.39|9
1739206940000|2025-02-10 17:02:20|332.19|329.49|332.05|329.35|332.21|329.51|332.05|329.35|10
1739206950000|2025-02-10 17:02:30|332.04|329.34|332.1|329.4|332.1|329.4|332.03|329.33|4
1739206960000|2025-02-10 17:02:40|332.11|329.41|332.2|329.5|332.21|329.51|332.11|329.41|6
1739206970000|2025-02-10 17:02:50|332.19|329.49|332.19|329.49|332.22|329.52|332.18|329.48|7
1739206980000|2025-02-10 17:03:00|332.18|329.48|332.23|329.53|332.24|329.54|332.18|329.48|5
1739206990000|2025-02-10 17:03:10|332.22|329.52|332.24|329.54|332.24|329.54|332.19|329.49|7
1739207000000|2025-02-10 17:03:20|332.23|329.53|332.24|329.54|332.3|329.6|332.23|329.53|10
1739207010000|2025-02-10 17:03:30|332.19|329.49|332.1|329.4|332.19|329.49|332.1|329.4|6
1739207020000|2025-02-10 17:03:40|332.09|329.39|332.03|329.33|332.09|329.39|332.03|329.33|5
1739207030000|2025-02-10 17:03:50|332.02|329.32|331.94|329.24|332.03|329.33|331.92|329.22|10
1739207040000|2025-02-10 17:04:00|331.93|329.23|331.9|329.2|331.93|329.23|331.82|329.12|9
1739207050000|2025-02-10 17:04:10|331.91|329.21|332|329.3|332|329.3|331.91|329.21|8
1739207060000|2025-02-10 17:04:20|332.02|329.32|332.09|329.39|332.12|329.42|332.02|329.32|8
1739207070000|2025-02-10 17:04:30|332.1|329.4|332.11|329.41|332.17|329.47|332.1|329.4|11
1739207080000|2025-02-10 17:04:40|332.06|329.36|331.99|329.29|332.08|329.38|331.97|329.27|15
1739207090000|2025-02-10 17:04:50|332.02|329.32|332|329.3|332.05|329.35|332|329.3|6
1739207100000|2025-02-10 17:05:00|332.01|329.31|331.85|329.15|332.01|329.31|331.85|329.15|11
1739207110000|2025-02-10 17:05:10|331.86|329.16|332.05|329.35|332.06|329.36|331.86|329.16|14
1739207120000|2025-02-10 17:05:20|332.04|329.34|332.02|329.32|332.06|329.36|332.01|329.31|11
1739207130000|2025-02-10 17:05:30|332.01|329.31|332.11|329.41|332.11|329.41|332.01|329.31|9
1739207140000|2025-02-10 17:05:40|332.1|329.4|332.06|329.36|332.1|329.4|332.06|329.36|5
1739207150000|2025-02-10 17:05:50|332.1|329.4|332.01|329.31|332.1|329.4|332.01|329.31|11
1739207160000|2025-02-10 17:06:00|332.02|329.32|331.98|329.28|332.08|329.38|331.98|329.28|11
1739207170000|2025-02-10 17:06:10|331.97|329.27|331.88|329.18|331.98|329.28|331.88|329.18|14
1739207180000|2025-02-10 17:06:20|331.95|329.25|332.03|329.33|332.03|329.33|331.95|329.25|5
1739207190000|2025-02-10 17:06:30|332.02|329.32|331.9|329.2|332.02|329.32|331.89|329.19|11
1739207200000|2025-02-10 17:06:40|331.97|329.27|332.01|329.31|332.01|329.31|331.97|329.27|7
1739207210000|2025-02-10 17:06:50|332.02|329.32|332.16|329.46|332.16|329.46|332.01|329.31|11
1739207220000|2025-02-10 17:07:00|332.18|329.48|332.36|329.66|332.36|329.66|332.18|329.48|11
1739207230000|2025-02-10 17:07:10|332.37|329.67|332.44|329.74|332.47|329.77|332.37|329.67|11
1739207240000|2025-02-10 17:07:20|332.45|329.75|332.44|329.74|332.45|329.75|332.41|329.71|5
1739207250000|2025-02-10 17:07:30|332.49|329.79|332.38|329.68|332.49|329.79|332.36|329.66|8
1739207260000|2025-02-10 17:07:40|332.42|329.72|332.48|329.78|332.49|329.79|332.41|329.71|9
1739207270000|2025-02-10 17:07:50|332.49|329.79|332.54|329.84|332.54|329.84|332.49|329.79|6
1739207280000|2025-02-10 17:08:00|332.55|329.85|332.6|329.9|332.6|329.9|332.55|329.85|4
1739207290000|2025-02-10 17:08:10|332.57|329.87|332.5|329.8|332.59|329.89|332.5|329.8|11
1739207300000|2025-02-10 17:08:20|332.51|329.81|332.29|329.59|332.51|329.81|332.29|329.59|11
1739207310000|2025-02-10 17:08:30|332.31|329.61|332.16|329.46|332.32|329.62|332.15|329.45|9
1739207320000|2025-02-10 17:08:40|332.2|329.5|332.2|329.5|332.22|329.52|332.19|329.49|6
1739207330000|2025-02-10 17:08:50|332.19|329.49|332.25|329.55|332.25|329.55|332.12|329.42|11
1739207340000|2025-02-10 17:09:00|332.26|329.56|332.32|329.62|332.37|329.67|332.26|329.56|7
1739207350000|2025-02-10 17:09:10|332.31|329.61|332.22|329.52|332.31|329.61|332.19|329.49|10
1739207360000|2025-02-10 17:09:20|332.23|329.53|332.16|329.46|332.23|329.53|332.14|329.44|7
1739207370000|2025-02-10 17:09:30|332.15|329.45|332.03|329.33|332.15|329.45|332.03|329.33|4
1739207380000|2025-02-10 17:09:40|332.05|329.35|332.07|329.37|332.08|329.38|332.05|329.35|4
1739207390000|2025-02-10 17:09:50|332.08|329.38|332.13|329.43|332.13|329.43|332.08|329.38|5
1739207400000|2025-02-10 17:10:00|332.12|329.42|332.07|329.37|332.12|329.42|332.05|329.35|6
1739207410000|2025-02-10 17:10:10|332.06|329.36|331.97|329.27|332.07|329.37|331.97|329.27|8
1739207420000|2025-02-10 17:10:20|331.96|329.26|331.94|329.24|331.96|329.26|331.84|329.14|14
1739207430000|2025-02-10 17:10:30|331.92|329.22|331.78|329.08|331.93|329.23|331.76|329.06|16
1739207440000|2025-02-10 17:10:40|331.79|329.09|331.68|328.98|331.79|329.09|331.65|328.95|10
1739207450000|2025-02-10 17:10:50|331.69|328.99|331.67|328.97|331.72|329.02|331.67|328.97|8
1739207460000|2025-02-10 17:11:00|331.68|328.98|331.54|328.84|331.69|328.99|331.53|328.83|11
1739207470000|2025-02-10 17:11:10|331.53|328.83|331.42|328.72|331.53|328.83|331.41|328.71|11
1739207480000|2025-02-10 17:11:20|331.43|328.73|331.25|328.55|331.43|328.73|331.23|328.53|12
1739207490000|2025-02-10 17:11:30|331.26|328.56|331.16|328.46|331.26|328.56|331.11|328.41|9
1739207500000|2025-02-10 17:11:40|331.2|328.5|331.25|328.55|331.25|328.55|331.15|328.45|9
1739207510000|2025-02-10 17:11:50|331.26|328.56|331.2|328.5|331.26|328.56|331.2|328.5|9
1739207520000|2025-02-10 17:12:00|331.15|328.45|330.93|328.23|331.16|328.46|330.89|328.19|12
1739207530000|2025-02-10 17:12:10|330.92|328.22|330.83|328.13|331|328.3|330.68|327.98|11
1739207540000|2025-02-10 17:12:20|330.85|328.15|330.89|328.19|330.92|328.22|330.85|328.15|7
1739207550000|2025-02-10 17:12:30|330.9|328.2|330.97|328.27|330.97|328.27|330.9|328.2|5
1739207560000|2025-02-10 17:12:40|330.98|328.28|331.02|328.32|331.04|328.34|330.98|328.28|7
1739207570000|2025-02-10 17:12:50|331.03|328.33|331.14|328.44|331.15|328.45|331.03|328.33|8
1739207580000|2025-02-10 17:13:00|331.15|328.45|331.31|328.61|331.32|328.62|331.15|328.45|11
1739207590000|2025-02-10 17:13:10|331.32|328.62|331.25|328.55|331.32|328.62|331.25|328.55|3
1739207600000|2025-02-10 17:13:20|331.24|328.54|331.25|328.55|331.25|328.55|331.19|328.49|5
1739207610000|2025-02-10 17:13:30|331.26|328.56|331.27|328.57|331.27|328.57|331.26|328.56|2
1739207620000|2025-02-10 17:13:40|331.23|328.53|330.94|328.24|331.24|328.54|330.93|328.23|16
1739207630000|2025-02-10 17:13:50|330.93|328.23|330.94|328.24|330.94|328.24|330.93|328.23|2
1739207640000|2025-02-10 17:14:00|330.98|328.28|331.14|328.44|331.14|328.44|330.94|328.24|12
1739207650000|2025-02-10 17:14:10|331.15|328.45|331.19|328.49|331.21|328.51|331.15|328.45|6
1739207660000|2025-02-10 17:14:20|331.17|328.47|331.16|328.46|331.17|328.47|331.09|328.39|7
1739207670000|2025-02-10 17:14:30|331.17|328.47|331.01|328.31|331.2|328.5|331.01|328.31|7
1739207680000|2025-02-10 17:14:40|331.02|328.32|330.96|328.26|331.03|328.33|330.92|328.22|11
1739207690000|2025-02-10 17:14:50|331.03|328.33|331.12|328.42|331.15|328.45|330.99|328.29|15
1739207700000|2025-02-10 17:15:00|331.1|328.4|330.86|328.16|331.12|328.42|330.86|328.16|11
1739207710000|2025-02-10 17:15:10|330.87|328.17|330.77|328.07|330.87|328.17|330.75|328.05|8
1739207720000|2025-02-10 17:15:20|330.78|328.08|330.72|328.02|330.81|328.11|330.72|328.02|8
1739207730000|2025-02-10 17:15:30|330.66|327.96|330.52|327.82|330.66|327.96|330.52|327.82|8
1739207740000|2025-02-10 17:15:40|330.51|327.81|330.54|327.84|330.56|327.86|330.51|327.81|4
1739207750000|2025-02-10 17:15:50|330.57|327.87|330.59|327.89|330.59|327.89|330.56|327.86|5
1739207760000|2025-02-10 17:16:00|330.6|327.9|330.66|327.96|330.66|327.96|330.6|327.9|9
1739207770000|2025-02-10 17:16:10|330.67|327.97|330.67|327.97|330.67|327.97|330.67|327.97|1
1739207780000|2025-02-10 17:16:20|330.68|327.98|330.58|327.88|330.69|327.99|330.58|327.88|8
1739207790000|2025-02-10 17:16:30|330.59|327.89|330.68|327.98|330.68|327.98|330.59|327.89|6
1739207800000|2025-02-10 17:16:40|330.65|327.95|330.53|327.83|330.65|327.95|330.51|327.81|8
1739207810000|2025-02-10 17:16:50|330.54|327.84|330.58|327.88|330.58|327.88|330.54|327.84|5
1739207820000|2025-02-10 17:17:00|330.61|327.91|330.75|328.05|330.77|328.07|330.61|327.91|8
1739207830000|2025-02-10 17:17:10|330.63|327.93|330.63|327.93|330.7|328|330.62|327.92|8
1739207840000|2025-02-10 17:17:20|330.65|327.95|330.73|328.03|330.73|328.03|330.65|327.95|6
1739207850000|2025-02-10 17:17:30|330.74|328.04|330.8|328.1|330.8|328.1|330.74|328.04|7
1739207860000|2025-02-10 17:17:40|330.79|328.09|330.76|328.06|330.79|328.09|330.73|328.03|7
1739207870000|2025-02-10 17:17:50|330.77|328.07|330.78|328.08|330.78|328.08|330.77|328.07|2
1739207880000|2025-02-10 17:18:00|330.79|328.09|330.86|328.16|330.86|328.16|330.79|328.09|4
1739207890000|2025-02-10 17:18:10|330.84|328.14|330.78|328.08|330.91|328.21|330.77|328.07|11
1739207900000|2025-02-10 17:18:20|330.79|328.09|330.8|328.1|330.89|328.19|330.79|328.09|7
1739207910000|2025-02-10 17:18:30|330.77|328.07|330.75|328.05|330.82|328.12|330.75|328.05|8
1739207920000|2025-02-10 17:18:40|330.76|328.06|330.87|328.17|330.87|328.17|330.75|328.05|10
1739207930000|2025-02-10 17:18:50|330.88|328.18|330.89|328.19|330.94|328.24|330.87|328.17|8
1739207940000|2025-02-10 17:19:00|330.92|328.22|331|328.3|331|328.3|330.92|328.22|6
1739207950000|2025-02-10 17:19:10|331.01|328.31|330.99|328.29|331.03|328.33|330.98|328.28|7
1739207960000|2025-02-10 17:19:20|331|328.3|331.03|328.33|331.05|328.35|330.98|328.28|10
1739207970000|2025-02-10 17:19:30|331.04|328.34|331.02|328.32|331.04|328.34|331.01|328.31|5
1739207980000|2025-02-10 17:19:40|331.01|328.31|331.04|328.34|331.04|328.34|331.01|328.31|2
1739207990000|2025-02-10 17:19:50|331.05|328.35|331.06|328.36|331.06|328.36|331.05|328.35|2
1739208000000|2025-02-10 17:20:00|331.09|328.39|331.1|328.4|331.12|328.42|331.06|328.36|6
1739208010000|2025-02-10 17:20:10|331.12|328.42|331.1|328.4|331.12|328.42|331.09|328.39|4
1739208020000|2025-02-10 17:20:20|331.09|328.39|330.85|328.15|331.09|328.39|330.85|328.15|8
1739208030000|2025-02-10 17:20:30|330.87|328.17|330.99|328.29|330.99|328.29|330.87|328.17|11
1739208040000|2025-02-10 17:20:40|330.97|328.27|330.99|328.29|330.99|328.29|330.94|328.24|6
1739208050000|2025-02-10 17:20:50|331|328.3|331.03|328.33|331.04|328.34|330.98|328.28|7
1739208060000|2025-02-10 17:21:00|331.04|328.34|330.95|328.25|331.04|328.34|330.85|328.15|12
1739208070000|2025-02-10 17:21:10|330.96|328.26|330.86|328.16|330.96|328.26|330.85|328.15|8
1739208080000|2025-02-10 17:21:20|330.84|328.14|330.8|328.1|330.85|328.15|330.79|328.09|7
1739208090000|2025-02-10 17:21:30|330.81|328.11|330.86|328.16|330.86|328.16|330.81|328.11|3
1739208100000|2025-02-10 17:21:40|330.87|328.17|330.74|328.04|330.87|328.17|330.74|328.04|6
1739208110000|2025-02-10 17:21:50|330.75|328.05|330.85|328.15|330.85|328.15|330.75|328.05|8
1739208120000|2025-02-10 17:22:00|330.86|328.16|330.91|328.21|330.91|328.21|330.86|328.16|6
1739208130000|2025-02-10 17:22:10|330.92|328.22|331.08|328.38|331.08|328.38|330.92|328.22|12
1739208140000|2025-02-10 17:22:20|331.09|328.39|331.06|328.36|331.09|328.39|331|328.3|11
1739208150000|2025-02-10 17:22:30|331.07|328.37|331.15|328.45|331.15|328.45|331.07|328.37|5
1739208160000|2025-02-10 17:22:40|331.16|328.46|331.17|328.47|331.17|328.47|331.16|328.46|2
1739208170000|2025-02-10 17:22:50|331.2|328.5|331.21|328.51|331.21|328.51|331.2|328.5|2
1739208180000|2025-02-10 17:23:00|331.2|328.5|331.19|328.49|331.22|328.52|331.16|328.46|7
1739208190000|2025-02-10 17:23:10|331.2|328.5|331.21|328.51|331.21|328.51|331.2|328.5|2
1739208200000|2025-02-10 17:23:20|331.22|328.52|331.22|328.52|331.22|328.52|331.22|328.52|1
1739208210000|2025-02-10 17:23:30|331.21|328.51|331.23|328.53|331.23|328.53|331.2|328.5|4
1739208220000|2025-02-10 17:23:40|331.22|328.52|331.16|328.46|331.22|328.52|331.16|328.46|4
1739208230000|2025-02-10 17:23:50|331.18|328.48|331.18|328.48|331.18|328.48|331.18|328.48|1
1739208240000|2025-02-10 17:24:00|331.17|328.47|331.24|328.54|331.25|328.55|331.16|328.46|9
1739208250000|2025-02-10 17:24:10|331.25|328.55|331.32|328.62|331.32|328.62|331.25|328.55|8
1739208260000|2025-02-10 17:24:20|331.33|328.63|331.5|328.8|331.5|328.8|331.33|328.63|10
1739208270000|2025-02-10 17:24:30|331.51|328.81|331.54|328.84|331.54|328.84|331.51|328.81|4
1739208280000|2025-02-10 17:24:40|331.55|328.85|331.47|328.77|331.55|328.85|331.46|328.76|5
1739208290000|2025-02-10 17:24:50|331.48|328.78|331.6|328.9|331.6|328.9|331.48|328.78|7
1739208300000|2025-02-10 17:25:00|331.62|328.92|331.96|329.26|331.98|329.28|331.53|328.83|25
1739208310000|2025-02-10 17:25:10|331.97|329.27|332.05|329.35|332.08|329.38|331.97|329.27|12
1739208320000|2025-02-10 17:25:20|332.02|329.32|332.16|329.46|332.16|329.46|332.02|329.32|12
1739208330000|2025-02-10 17:25:30|332.19|329.49|332.42|329.72|332.5|329.8|332.05|329.35|28
1739208340000|2025-02-10 17:25:40|332.43|329.73|332.3|329.6|332.43|329.73|332.24|329.54|11
1739208350000|2025-02-10 17:25:50|332.31|329.61|332.45|329.75|332.47|329.77|332.31|329.61|12
1739208360000|2025-02-10 17:26:00|332.49|329.79|332.7|330|332.7|330|332.49|329.79|11
1739208370000|2025-02-10 17:26:10|332.71|330.01|332.64|329.94|332.76|330.06|332.58|329.88|13
1739208380000|2025-02-10 17:26:20|332.65|329.95|332.75|330.05|332.75|330.05|332.65|329.95|8
1739208390000|2025-02-10 17:26:30|332.76|330.06|332.81|330.11|332.86|330.16|332.76|330.06|11
1739208400000|2025-02-10 17:26:40|332.82|330.12|332.87|330.17|332.89|330.19|332.82|330.12|7
1739208410000|2025-02-10 17:26:50|332.84|330.14|332.77|330.07|332.85|330.15|332.77|330.07|7
1739208420000|2025-02-10 17:27:00|332.78|330.08|332.7|330|332.78|330.08|332.64|329.94|14
1739208430000|2025-02-10 17:27:10|332.71|330.01|332.66|329.96|332.72|330.02|332.66|329.96|4
1739208440000|2025-02-10 17:27:20|332.65|329.95|332.6|329.9|332.65|329.95|332.56|329.86|8
1739208450000|2025-02-10 17:27:30|332.65|329.95|332.61|329.91|332.66|329.96|332.59|329.89|6
1739208460000|2025-02-10 17:27:40|332.6|329.9|332.46|329.76|332.6|329.9|332.45|329.75|8
1739208470000|2025-02-10 17:27:50|332.47|329.77|332.49|329.79|332.52|329.82|332.47|329.77|5
1739208480000|2025-02-10 17:28:00|332.5|329.8|332.58|329.88|332.58|329.88|332.46|329.76|10
1739208490000|2025-02-10 17:28:10|332.57|329.87|332.53|329.83|332.57|329.87|332.49|329.79|10
1739208500000|2025-02-10 17:28:20|332.56|329.86|332.54|329.84|332.59|329.89|332.52|329.82|7
1739208510000|2025-02-10 17:28:30|332.55|329.85|332.51|329.81|332.55|329.85|332.47|329.77|6
1739208520000|2025-02-10 17:28:40|332.52|329.82|332.48|329.78|332.52|329.82|332.35|329.65|9
1739208530000|2025-02-10 17:28:50|332.49|329.79|332.49|329.79|332.52|329.82|332.48|329.78|6
1739208540000|2025-02-10 17:29:00|332.5|329.8|332.52|329.82|332.55|329.85|332.5|329.8|3
1739208550000|2025-02-10 17:29:10|332.5|329.8|332.54|329.84|332.54|329.84|332.47|329.77|11
1739208560000|2025-02-10 17:29:20|332.53|329.83|332.49|329.79|332.53|329.83|332.48|329.78|6
1739208570000|2025-02-10 17:29:30|332.51|329.81|332.53|329.83|332.53|329.83|332.51|329.81|3
1739208580000|2025-02-10 17:29:40|332.5|329.8|332.45|329.75|332.5|329.8|332.43|329.73|5
1739208590000|2025-02-10 17:29:50|332.46|329.76|332.46|329.76|332.46|329.76|332.46|329.76|1
1739208600000|2025-02-10 17:30:00|332.43|329.73|332.48|329.78|332.5|329.8|332.43|329.73|8
1739208610000|2025-02-10 17:30:10|332.49|329.79|332.55|329.85|332.56|329.86|332.47|329.77|13
1739208620000|2025-02-10 17:30:20|332.56|329.86|332.68|329.98|332.68|329.98|332.56|329.86|9
1739208630000|2025-02-10 17:30:30|332.62|329.92|332.67|329.97|332.7|330|332.58|329.88|12
1739208640000|2025-02-10 17:30:40|332.7|330|332.69|329.99|332.7|330|332.67|329.97|4
1739208650000|2025-02-10 17:30:50|332.68|329.98|332.62|329.92|332.68|329.98|332.62|329.92|3
1739208660000|2025-02-10 17:31:00|332.58|329.88|332.78|330.08|332.78|330.08|332.57|329.87|14
1739208670000|2025-02-10 17:31:10|332.76|330.06|332.55|329.85|332.78|330.08|332.55|329.85|14
1739208680000|2025-02-10 17:31:20|332.56|329.86|332.47|329.77|332.56|329.86|332.46|329.76|9
1739208690000|2025-02-10 17:31:30|332.45|329.75|332.25|329.55|332.45|329.75|332.24|329.54|8
1739208700000|2025-02-10 17:31:40|332.2|329.5|332.19|329.49|332.2|329.5|332.19|329.49|2
1739208710000|2025-02-10 17:31:50|332.16|329.46|332.21|329.51|332.24|329.54|332.16|329.46|8
1739208720000|2025-02-10 17:32:00|332.22|329.52|332.16|329.46|332.22|329.52|332.1|329.4|9
1739208730000|2025-02-10 17:32:10|332.15|329.45|332.18|329.48|332.18|329.48|332.15|329.45|4
1739208740000|2025-02-10 17:32:20|332.17|329.47|332.15|329.45|332.18|329.48|332.15|329.45|3
1739208750000|2025-02-10 17:32:30|332.16|329.46|332.22|329.52|332.22|329.52|332.16|329.46|6
1739208760000|2025-02-10 17:32:40|332.17|329.47|332.19|329.49|332.21|329.51|332.15|329.45|13
1739208770000|2025-02-10 17:32:50|332.2|329.5|332.24|329.54|332.24|329.54|332.2|329.5|3
1739208780000|2025-02-10 17:33:00|332.25|329.55|332.23|329.53|332.25|329.55|332.21|329.51|8
1739208790000|2025-02-10 17:33:10|332.24|329.54|332.22|329.52|332.28|329.58|332.21|329.51|5
1739208800000|2025-02-10 17:33:20|332.21|329.51|332.22|329.52|332.22|329.52|332.2|329.5|4
1739208810000|2025-02-10 17:33:30|332.23|329.53|332.45|329.75|332.45|329.75|332.23|329.53|11
1739208820000|2025-02-10 17:33:40|332.46|329.76|332.46|329.76|332.49|329.79|332.45|329.75|8
1739208830000|2025-02-10 17:33:50|332.43|329.73|332.34|329.64|332.43|329.73|332.33|329.63|9
1739208840000|2025-02-10 17:34:00|332.28|329.58|332.43|329.73|332.43|329.73|332.23|329.53|13
1739208850000|2025-02-10 17:34:10|332.44|329.74|332.38|329.68|332.44|329.74|332.35|329.65|8
1739208860000|2025-02-10 17:34:20|332.26|329.56|332.25|329.55|332.32|329.62|332.25|329.55|5
1739208870000|2025-02-10 17:34:30|332.22|329.52|332.13|329.43|332.22|329.52|332.13|329.43|8
1739208880000|2025-02-10 17:34:40|332.14|329.44|331.98|329.28|332.14|329.44|331.95|329.25|7
1739208890000|2025-02-10 17:34:50|331.94|329.24|331.88|329.18|331.94|329.24|331.87|329.17|3
1739208900000|2025-02-10 17:35:00|331.92|329.22|332.11|329.41|332.19|329.49|331.92|329.22|8
1739208910000|2025-02-10 17:35:10|332.12|329.42|331.99|329.29|332.13|329.43|331.98|329.28|8
1739208920000|2025-02-10 17:35:20|332|329.3|332.06|329.36|332.06|329.36|332|329.3|4
1739208930000|2025-02-10 17:35:30|332.07|329.37|332.17|329.47|332.17|329.47|332.07|329.37|7
1739208940000|2025-02-10 17:35:40|332.18|329.48|332.26|329.56|332.26|329.56|332.18|329.48|6
1739208950000|2025-02-10 17:35:50|332.27|329.57|332.19|329.49|332.27|329.57|332.19|329.49|10
1739208960000|2025-02-10 17:36:00|332.2|329.5|332|329.3|332.24|329.54|331.99|329.29|9
1739208970000|2025-02-10 17:36:10|331.99|329.29|331.92|329.22|332.01|329.31|331.92|329.22|7
1739208980000|2025-02-10 17:36:20|331.79|329.09|331.79|329.09|331.82|329.12|331.76|329.06|13
1739208990000|2025-02-10 17:36:30|331.77|329.07|331.84|329.14|331.84|329.14|331.76|329.06|9
1739209000000|2025-02-10 17:36:40|331.85|329.15|331.78|329.08|331.93|329.23|331.78|329.08|13
1739209010000|2025-02-10 17:36:50|331.79|329.09|331.75|329.05|331.79|329.09|331.75|329.05|4
1739209020000|2025-02-10 17:37:00|331.62|328.92|331.78|329.08|331.78|329.08|331.62|328.92|9
1739209030000|2025-02-10 17:37:10|331.79|329.09|331.88|329.18|331.9|329.2|331.79|329.09|11
1739209040000|2025-02-10 17:37:20|331.89|329.19|331.98|329.28|331.98|329.28|331.89|329.19|6
1739209050000|2025-02-10 17:37:30|331.99|329.29|332.03|329.33|332.03|329.33|331.96|329.26|6
1739209060000|2025-02-10 17:37:40|332.04|329.34|331.99|329.29|332.05|329.35|331.98|329.28|6
1739209070000|2025-02-10 17:37:50|331.96|329.26|331.92|329.22|331.97|329.27|331.84|329.14|7
1739209080000|2025-02-10 17:38:00|331.89|329.19|331.97|329.27|331.97|329.27|331.89|329.19|7
1739209090000|2025-02-10 17:38:10|331.96|329.26|331.87|329.17|331.96|329.26|331.87|329.17|7
1739209100000|2025-02-10 17:38:20|331.86|329.16|331.86|329.16|331.86|329.16|331.86|329.16|1
1739209270000|2025-02-10 17:41:10|331.87|329.17|331.87|329.17|331.87|329.17|331.87|329.17|1
1739209280000|2025-02-10 17:41:20|331.86|329.16|331.86|329.16|331.86|329.16|331.86|329.16|1
1739209350000|2025-02-10 17:42:30|331.37|328.67|331.39|328.69|331.39|328.69|331.36|328.66|4
1739209360000|2025-02-10 17:42:40|331.4|328.7|331.46|328.76|331.46|328.76|331.4|328.7|4
1739209370000|2025-02-10 17:42:50|331.43|328.73|331.16|328.46|331.46|328.76|331.16|328.46|13
1739209380000|2025-02-10 17:43:00|331.17|328.47|331.24|328.54|331.24|328.54|331.17|328.47|5
1739209390000|2025-02-10 17:43:10|331.2|328.5|331.16|328.46|331.21|328.51|331.16|328.46|3
1739209400000|2025-02-10 17:43:20|331.09|328.39|331.04|328.34|331.1|328.4|331.01|328.31|11
1739209410000|2025-02-10 17:43:30|331.02|328.32|330.97|328.27|331.02|328.32|330.97|328.27|4
1739209420000|2025-02-10 17:43:40|330.99|328.29|330.86|328.16|330.99|328.29|330.86|328.16|3
1739209430000|2025-02-10 17:43:50|330.87|328.17|330.75|328.05|330.87|328.17|330.74|328.04|5
1739209440000|2025-02-10 17:44:00|330.73|328.03|330.84|328.14|330.84|328.14|330.69|327.99|12
1739209450000|2025-02-10 17:44:10|330.85|328.15|331|328.3|331.01|328.31|330.85|328.15|7
1739209460000|2025-02-10 17:44:20|331.01|328.31|331.05|328.35|331.07|328.37|331.01|328.31|5
1739209470000|2025-02-10 17:44:30|331.06|328.36|331.21|328.51|331.21|328.51|331.06|328.36|10
1739209480000|2025-02-10 17:44:40|331.24|328.54|331.32|328.62|331.32|328.62|331.24|328.54|7
1739209490000|2025-02-10 17:44:50|331.29|328.59|331.29|328.59|331.29|328.59|331.27|328.57|5
1739209500000|2025-02-10 17:45:00|331.3|328.6|331.4|328.7|331.4|328.7|331.26|328.56|11
1739209510000|2025-02-10 17:45:10|331.37|328.67|331.37|328.67|331.41|328.71|331.37|328.67|7
1739209520000|2025-02-10 17:45:20|331.38|328.68|331.39|328.69|331.45|328.75|331.37|328.67|10
1739209530000|2025-02-10 17:45:30|331.4|328.7|331.45|328.75|331.45|328.75|331.37|328.67|7
1739209540000|2025-02-10 17:45:40|331.46|328.76|331.34|328.64|331.46|328.76|331.34|328.64|6
1739209550000|2025-02-10 17:45:50|331.33|328.63|331.34|328.64|331.34|328.64|331.33|328.63|2
1739209560000|2025-02-10 17:46:00|331.38|328.68|331.07|328.37|331.38|328.68|331.07|328.37|7
1739209570000|2025-02-10 17:46:10|331.17|328.47|331.01|328.31|331.17|328.47|330.95|328.25|11
1739209580000|2025-02-10 17:46:20|331.02|328.32|331.01|328.31|331.03|328.33|330.96|328.26|6
1739209590000|2025-02-10 17:46:30|331.02|328.32|331.06|328.36|331.06|328.36|331.02|328.32|5
1739209600000|2025-02-10 17:46:40|331.07|328.37|331.06|328.36|331.08|328.38|330.98|328.28|9
1739209610000|2025-02-10 17:46:50|331.05|328.35|331.16|328.46|331.16|328.46|331.05|328.35|8
1739209620000|2025-02-10 17:47:00|331.15|328.45|331.11|328.41|331.15|328.45|331.04|328.34|14
1739209630000|2025-02-10 17:47:10|331.15|328.45|331.2|328.5|331.2|328.5|331.11|328.41|8
1739209640000|2025-02-10 17:47:20|331.19|328.49|331.15|328.45|331.19|328.49|331.09|328.39|8
1739209650000|2025-02-10 17:47:30|331.16|328.46|331.2|328.5|331.2|328.5|331.16|328.46|5
1739209660000|2025-02-10 17:47:40|331.21|328.51|331.28|328.58|331.29|328.59|331.21|328.51|5
1739209670000|2025-02-10 17:47:50|331.26|328.56|331.21|328.51|331.26|328.56|331.2|328.5|4
1739209680000|2025-02-10 17:48:00|331.22|328.52|331.38|328.68|331.38|328.68|331.22|328.52|8
1739209690000|2025-02-10 17:48:10|331.39|328.69|331.28|328.58|331.39|328.69|331.28|328.58|8
1739209700000|2025-02-10 17:48:20|331.31|328.61|331.17|328.47|331.33|328.63|331.15|328.45|10
1739209710000|2025-02-10 17:48:30|331.18|328.48|331.14|328.44|331.19|328.49|331.14|328.44|8
1739209720000|2025-02-10 17:48:40|331.15|328.45|331.16|328.46|331.16|328.46|331.15|328.45|2
1739209730000|2025-02-10 17:48:50|331.17|328.47|331.2|328.5|331.2|328.5|331.17|328.47|3
1739209740000|2025-02-10 17:49:00|331.16|328.46|331.09|328.39|331.16|328.46|331.08|328.38|6
1739209750000|2025-02-10 17:49:10|331.13|328.43|331.37|328.67|331.37|328.67|331.13|328.43|18
1739209760000|2025-02-10 17:49:20|331.38|328.68|331.4|328.7|331.4|328.7|331.38|328.68|3
1739209770000|2025-02-10 17:49:30|331.39|328.69|331.3|328.6|331.39|328.69|331.29|328.59|9
1739209780000|2025-02-10 17:49:40|331.31|328.61|331.4|328.7|331.4|328.7|331.31|328.61|8
1739209790000|2025-02-10 17:49:50|331.38|328.68|331.36|328.66|331.38|328.68|331.35|328.65|3
1739209800000|2025-02-10 17:50:00|331.37|328.67|331.45|328.75|331.45|328.75|331.37|328.67|5
1739209810000|2025-02-10 17:50:10|331.42|328.72|331.23|328.53|331.42|328.72|331.23|328.53|7
1739209820000|2025-02-10 17:50:20|331.22|328.52|331.28|328.58|331.28|328.58|331.22|328.52|5
1739209830000|2025-02-10 17:50:30|331.27|328.57|331.23|328.53|331.27|328.57|331.18|328.48|9
1739209840000|2025-02-10 17:50:40|331.24|328.54|331.34|328.64|331.34|328.64|331.24|328.54|6
1739209850000|2025-02-10 17:50:50|331.35|328.65|331.44|328.74|331.44|328.74|331.35|328.65|8
1739209860000|2025-02-10 17:51:00|331.45|328.75|331.36|328.66|331.45|328.75|331.36|328.66|5
1739209870000|2025-02-10 17:51:10|331.37|328.67|331.45|328.75|331.45|328.75|331.37|328.67|8
1739209880000|2025-02-10 17:51:20|331.46|328.76|331.44|328.74|331.47|328.77|331.43|328.73|5
1739209890000|2025-02-10 17:51:30|331.47|328.77|331.47|328.77|331.48|328.78|331.47|328.77|3
1739209900000|2025-02-10 17:51:40|331.48|328.78|331.54|328.84|331.54|328.84|331.48|328.78|7
1739209910000|2025-02-10 17:51:50|331.55|328.85|331.61|328.91|331.61|328.91|331.55|328.85|4
1739209920000|2025-02-10 17:52:00|331.62|328.92|331.67|328.97|331.68|328.98|331.62|328.92|7
1739209930000|2025-02-10 17:52:10|331.61|328.91|331.56|328.86|331.64|328.94|331.55|328.85|10
1739209940000|2025-02-10 17:52:20|331.57|328.87|331.44|328.74|331.57|328.87|331.43|328.73|10
1739209950000|2025-02-10 17:52:30|331.41|328.71|331.45|328.75|331.45|328.75|331.33|328.63|9
1739209960000|2025-02-10 17:52:40|331.46|328.76|331.37|328.67|331.47|328.77|331.37|328.67|8
1739209970000|2025-02-10 17:52:50|331.4|328.7|331.63|328.93|331.63|328.93|331.4|328.7|10
1739209980000|2025-02-10 17:53:00|331.66|328.96|331.74|329.04|331.74|329.04|331.66|328.96|7
1739209990000|2025-02-10 17:53:10|331.75|329.05|331.83|329.13|331.84|329.14|331.75|329.05|6
1739210000000|2025-02-10 17:53:20|331.84|329.14|331.76|329.06|331.87|329.17|331.75|329.05|4
1739210010000|2025-02-10 17:53:30|331.74|329.04|331.73|329.03|331.74|329.04|331.73|329.03|2
1739210020000|2025-02-10 17:53:40|331.76|329.06|331.83|329.13|331.83|329.13|331.76|329.06|7
1739210030000|2025-02-10 17:53:50|331.88|329.18|331.93|329.23|331.99|329.29|331.88|329.18|6
1739210040000|2025-02-10 17:54:00|331.94|329.24|332.03|329.33|332.03|329.33|331.94|329.24|13
1739210050000|2025-02-10 17:54:10|332.04|329.34|332.14|329.44|332.14|329.44|332.04|329.34|8
1739210060000|2025-02-10 17:54:20|332.13|329.43|332.11|329.41|332.18|329.48|332.11|329.41|8
1739210070000|2025-02-10 17:54:30|332.12|329.42|332.24|329.54|332.25|329.55|332.1|329.4|9
1739210080000|2025-02-10 17:54:40|332.38|329.68|332.44|329.74|332.47|329.77|332.33|329.63|12
1739210090000|2025-02-10 17:54:50|332.38|329.68|332.26|329.56|332.43|329.73|332.25|329.55|15
1739210100000|2025-02-10 17:55:00|332.25|329.55|332.4|329.7|332.4|329.7|332.25|329.55|10
1739210110000|2025-02-10 17:55:10|332.43|329.73|332.51|329.81|332.64|329.94|332.43|329.73|10
1739210120000|2025-02-10 17:55:20|332.52|329.82|332.48|329.78|332.57|329.87|332.48|329.78|5
1739210130000|2025-02-10 17:55:30|332.47|329.77|332.42|329.72|332.47|329.77|332.42|329.72|8
1739210140000|2025-02-10 17:55:40|332.34|329.64|332.27|329.57|332.34|329.64|332.27|329.57|11
1739210150000|2025-02-10 17:55:50|332.26|329.56|332.32|329.62|332.32|329.62|332.26|329.56|3
1739210160000|2025-02-10 17:56:00|332.31|329.61|332.34|329.64|332.35|329.65|332.28|329.58|8
1739210170000|2025-02-10 17:56:10|332.29|329.59|332.24|329.54|332.29|329.59|332.24|329.54|6
1739210180000|2025-02-10 17:56:20|332.23|329.53|332.17|329.47|332.3|329.6|332.17|329.47|10
1739210190000|2025-02-10 17:56:30|332.16|329.46|332.14|329.44|332.18|329.48|332.11|329.41|16
1739210200000|2025-02-10 17:56:40|332.13|329.43|332.01|329.31|332.13|329.43|332|329.3|11
1739210210000|2025-02-10 17:56:50|332.03|329.33|331.94|329.24|332.03|329.33|331.94|329.24|10
1739210220000|2025-02-10 17:57:00|331.98|329.28|331.94|329.24|331.98|329.28|331.93|329.23|11
1739210230000|2025-02-10 17:57:10|331.92|329.22|331.91|329.21|331.97|329.27|331.91|329.21|4
1739210240000|2025-02-10 17:57:20|331.93|329.23|331.84|329.14|331.93|329.23|331.84|329.14|7
1739210250000|2025-02-10 17:57:30|331.88|329.18|331.94|329.24|331.94|329.24|331.87|329.17|9
1739210260000|2025-02-10 17:57:40|331.92|329.22|331.99|329.29|331.99|329.29|331.92|329.22|8
1739210270000|2025-02-10 17:57:50|332|329.3|331.98|329.28|332.03|329.33|331.94|329.24|10
1739210280000|2025-02-10 17:58:00|331.99|329.29|332.08|329.38|332.08|329.38|331.99|329.29|5
1739210290000|2025-02-10 17:58:10|332.09|329.39|332.19|329.49|332.22|329.52|332.08|329.38|11
1739210300000|2025-02-10 17:58:20|332.18|329.48|332.12|329.42|332.18|329.48|332.12|329.42|7
1739210310000|2025-02-10 17:58:30|332.11|329.41|332.12|329.42|332.12|329.42|332.11|329.41|4
1739210320000|2025-02-10 17:58:40|332.17|329.47|332.09|329.39|332.17|329.47|332.09|329.39|11
1739210330000|2025-02-10 17:58:50|332.08|329.38|332.04|329.34|332.09|329.39|332.04|329.34|4
1739210340000|2025-02-10 17:59:00|332.05|329.35|332.08|329.38|332.11|329.41|332.05|329.35|7
1739210350000|2025-02-10 17:59:10|332.09|329.39|332.03|329.33|332.09|329.39|332.03|329.33|7
1739210360000|2025-02-10 17:59:20|332.04|329.34|332.09|329.39|332.18|329.48|332.04|329.34|8
1739210370000|2025-02-10 17:59:30|332.08|329.38|332.23|329.53|332.23|329.53|332.08|329.38|10
1739210380000|2025-02-10 17:59:40|332.24|329.54|332.26|329.56|332.26|329.56|332.24|329.54|3
1739210390000|2025-02-10 17:59:50|332.25|329.55|332.28|329.58|332.28|329.58|332.25|329.55|2
1739210400000|2025-02-10 18:00:00|332.23|329.53|332.23|329.53|332.23|329.53|332.11|329.41|11
1739210410000|2025-02-10 18:00:10|332.24|329.54|332.34|329.64|332.34|329.64|332.24|329.54|9
1739210420000|2025-02-10 18:00:20|332.28|329.58|332.36|329.66|332.48|329.78|332.26|329.56|16
1739210430000|2025-02-10 18:00:30|332.4|329.7|332.17|329.47|332.4|329.7|332.15|329.45|13
1739210440000|2025-02-10 18:00:40|332.13|329.43|332.1|329.4|332.16|329.46|332.1|329.4|7
1739210450000|2025-02-10 18:00:50|332.09|329.39|332.02|329.32|332.09|329.39|332.02|329.32|8
1739210460000|2025-02-10 18:01:00|332.01|329.31|331.89|329.19|332.01|329.31|331.89|329.19|10
1739210470000|2025-02-10 18:01:10|331.85|329.15|331.88|329.18|331.92|329.22|331.77|329.07|12
1739210480000|2025-02-10 18:01:20|331.87|329.17|331.73|329.03|331.87|329.17|331.72|329.02|11
1739210490000|2025-02-10 18:01:30|331.72|329.02|331.62|328.92|331.72|329.02|331.62|328.92|8
1739210500000|2025-02-10 18:01:40|331.59|328.89|331.57|328.87|331.64|328.94|331.57|328.87|15
1739210510000|2025-02-10 18:01:50|331.58|328.88|331.64|328.94|331.64|328.94|331.57|328.87|5
1739210520000|2025-02-10 18:02:00|331.57|328.87|331.76|329.06|331.76|329.06|331.57|328.87|13
1739210530000|2025-02-10 18:02:10|331.75|329.05|331.77|329.07|331.77|329.07|331.73|329.03|5
1739210540000|2025-02-10 18:02:20|331.78|329.08|331.97|329.27|331.99|329.29|331.78|329.08|10
1739210550000|2025-02-10 18:02:30|331.98|329.28|332.16|329.46|332.16|329.46|331.98|329.28|8
1739210560000|2025-02-10 18:02:40|332.15|329.45|332.17|329.47|332.2|329.5|332.15|329.45|4
1739210570000|2025-02-10 18:02:50|332.18|329.48|332.13|329.43|332.2|329.5|332.13|329.43|8
1739210580000|2025-02-10 18:03:00|332.12|329.42|332.18|329.48|332.18|329.48|332.1|329.4|5
1739210590000|2025-02-10 18:03:10|332.2|329.5|332.11|329.41|332.2|329.5|332.11|329.41|6
1739210600000|2025-02-10 18:03:20|332.1|329.4|331.98|329.28|332.1|329.4|331.98|329.28|9
1739210610000|2025-02-10 18:03:30|331.97|329.27|331.88|329.18|331.97|329.27|331.88|329.18|7
1739210620000|2025-02-10 18:03:40|331.96|329.26|331.82|329.12|331.96|329.26|331.82|329.12|11
1739210630000|2025-02-10 18:03:50|331.83|329.13|331.79|329.09|331.92|329.22|331.79|329.09|15
1739210640000|2025-02-10 18:04:00|331.8|329.1|332.02|329.32|332.02|329.32|331.8|329.1|10
1739210650000|2025-02-10 18:04:10|332.01|329.31|332.12|329.42|332.13|329.43|332.01|329.31|6
1739210660000|2025-02-10 18:04:20|332.13|329.43|332.18|329.48|332.19|329.49|332.12|329.42|8
1739210670000|2025-02-10 18:04:30|332.19|329.49|332.31|329.61|332.33|329.63|332.19|329.49|9
1739210680000|2025-02-10 18:04:40|332.3|329.6|332.28|329.58|332.31|329.61|332.28|329.58|5
1739210690000|2025-02-10 18:04:50|332.25|329.55|332.23|329.53|332.25|329.55|332.23|329.53|3
1739210700000|2025-02-10 18:05:00|332.24|329.54|332.14|329.44|332.26|329.56|332.13|329.43|10
1739210710000|2025-02-10 18:05:10|332.13|329.43|332.22|329.52|332.22|329.52|332.13|329.43|7
1739210720000|2025-02-10 18:05:20|332.23|329.53|332.21|329.51|332.24|329.54|332.19|329.49|7
1739210730000|2025-02-10 18:05:30|332.24|329.54|332.14|329.44|332.26|329.56|332.14|329.44|8
1739210740000|2025-02-10 18:05:40|332.15|329.45|332.13|329.43|332.16|329.46|332.12|329.42|6
1739210750000|2025-02-10 18:05:50|332.16|329.46|332.13|329.43|332.18|329.48|332.12|329.42|10
1739210760000|2025-02-10 18:06:00|332.12|329.42|332.19|329.49|332.26|329.56|332.12|329.42|10
1739210770000|2025-02-10 18:06:10|332.2|329.5|332.28|329.58|332.28|329.58|332.19|329.49|7
1739210780000|2025-02-10 18:06:20|332.29|329.59|332.35|329.65|332.36|329.66|332.29|329.59|9
1739210790000|2025-02-10 18:06:30|332.36|329.66|332.41|329.71|332.41|329.71|332.36|329.66|4
1739210800000|2025-02-10 18:06:40|332.43|329.73|332.43|329.73|332.46|329.76|332.43|329.73|5
1739210810000|2025-02-10 18:06:50|332.42|329.72|332.34|329.64|332.42|329.72|332.34|329.64|5
1739210820000|2025-02-10 18:07:00|332.32|329.62|332.38|329.68|332.39|329.69|332.32|329.62|6
1739210830000|2025-02-10 18:07:10|332.39|329.69|332.45|329.75|332.45|329.75|332.39|329.69|3
1739210840000|2025-02-10 18:07:20|332.46|329.76|332.39|329.69|332.46|329.76|332.36|329.66|9
1739210850000|2025-02-10 18:07:30|332.36|329.66|332.37|329.67|332.37|329.67|332.36|329.66|4
1739210860000|2025-02-10 18:07:40|332.38|329.68|332.37|329.67|332.38|329.68|332.35|329.65|4
1739210870000|2025-02-10 18:07:50|332.38|329.68|332.4|329.7|332.43|329.73|332.38|329.68|4
1739210880000|2025-02-10 18:08:00|332.41|329.71|332.47|329.77|332.48|329.78|332.41|329.71|9
1739210890000|2025-02-10 18:08:10|332.48|329.78|332.75|330.05|332.75|330.05|332.48|329.78|10
1739210900000|2025-02-10 18:08:20|332.77|330.07|332.9|330.2|332.93|330.23|332.77|330.07|13
1739210910000|2025-02-10 18:08:30|332.91|330.21|333.01|330.31|333.02|330.32|332.91|330.21|9
1739210920000|2025-02-10 18:08:40|333|330.3|333.06|330.36|333.06|330.36|333|330.3|5
1739210930000|2025-02-10 18:08:50|333.07|330.37|333.03|330.33|333.07|330.37|333.03|330.33|3
1739210940000|2025-02-10 18:09:00|333.06|330.36|333.06|330.36|333.06|330.36|333.06|330.36|1
1739210950000|2025-02-10 18:09:10|333.05|330.35|333.13|330.43|333.13|330.43|333.05|330.35|7
1739210960000|2025-02-10 18:09:20|333.14|330.44|333.03|330.33|333.14|330.44|333.03|330.33|4
1739210970000|2025-02-10 18:09:30|333.02|330.32|332.98|330.28|333.02|330.32|332.96|330.26|5
1739210980000|2025-02-10 18:09:40|332.97|330.27|332.95|330.25|332.97|330.27|332.92|330.22|4
1739210990000|2025-02-10 18:09:50|332.93|330.23|332.82|330.12|332.94|330.24|332.82|330.12|8
1739211000000|2025-02-10 18:10:00|332.84|330.14|332.85|330.15|332.85|330.15|332.84|330.14|2
1739211010000|2025-02-10 18:10:10|332.86|330.16|332.89|330.19|332.95|330.25|332.86|330.16|4
1739211030000|2025-02-10 18:10:30|332.86|330.16|332.73|330.03|332.87|330.17|332.73|330.03|10
1739211040000|2025-02-10 18:10:40|332.67|329.97|332.64|329.94|332.67|329.97|332.62|329.92|9
1739211050000|2025-02-10 18:10:50|332.61|329.91|332.52|329.82|332.62|329.92|332.5|329.8|6
1739211060000|2025-02-10 18:11:00|332.53|329.83|332.41|329.71|332.53|329.83|332.41|329.71|11
1739211070000|2025-02-10 18:11:10|332.42|329.72|332.48|329.78|332.48|329.78|332.41|329.71|7
1739211080000|2025-02-10 18:11:20|332.46|329.76|332.29|329.59|332.46|329.76|332.29|329.59|9
1739211100000|2025-02-10 18:11:40|332.35|329.65|332.48|329.78|332.49|329.79|332.35|329.65|9
1739211110000|2025-02-10 18:11:50|332.49|329.79|332.59|329.89|332.63|329.93|332.49|329.79|10
1739211120000|2025-02-10 18:12:00|332.62|329.92|332.75|330.05|332.75|330.05|332.62|329.92|12
1739211130000|2025-02-10 18:12:10|332.71|330.01|332.65|329.95|332.73|330.03|332.65|329.95|7
1739211140000|2025-02-10 18:12:20|332.62|329.92|332.53|329.83|332.63|329.93|332.52|329.82|7
1739211150000|2025-02-10 18:12:30|332.54|329.84|332.57|329.87|332.59|329.89|332.54|329.84|5
1739211160000|2025-02-10 18:12:40|332.55|329.85|332.51|329.81|332.55|329.85|332.51|329.81|5
1739211170000|2025-02-10 18:12:50|332.53|329.83|332.53|329.83|332.53|329.83|332.53|329.83|1
1739211180000|2025-02-10 18:13:00|332.37|329.67|332.48|329.78|332.48|329.78|332.33|329.63|11
1739211190000|2025-02-10 18:13:10|332.45|329.75|332.38|329.68|332.45|329.75|332.36|329.66|5
1739211200000|2025-02-10 18:13:20|332.39|329.69|332.45|329.75|332.45|329.75|332.39|329.69|5
1739211210000|2025-02-10 18:13:30|332.46|329.76|332.47|329.77|332.47|329.77|332.46|329.76|2
1739211220000|2025-02-10 18:13:40|332.42|329.72|332.33|329.63|332.42|329.72|332.32|329.62|10
1739211230000|2025-02-10 18:13:50|332.35|329.65|332.35|329.65|332.37|329.67|332.34|329.64|5
1739211240000|2025-02-10 18:14:00|332.37|329.67|332.41|329.71|332.41|329.71|332.37|329.67|3
1739211250000|2025-02-10 18:14:10|332.42|329.72|332.38|329.68|332.42|329.72|332.38|329.68|6
1739211260000|2025-02-10 18:14:20|332.41|329.71|332.48|329.78|332.48|329.78|332.41|329.71|8
1739211270000|2025-02-10 18:14:30|332.49|329.79|332.58|329.88|332.58|329.88|332.49|329.79|9
1739211280000|2025-02-10 18:14:40|332.59|329.89|332.67|329.97|332.67|329.97|332.59|329.89|4
1739211290000|2025-02-10 18:14:50|332.69|329.99|332.69|329.99|332.69|329.99|332.69|329.99|1
1739211300000|2025-02-10 18:15:00|332.7|330|332.56|329.86|332.7|330|332.55|329.85|12
1739211310000|2025-02-10 18:15:10|332.53|329.83|332.48|329.78|332.53|329.83|332.48|329.78|3
1739211320000|2025-02-10 18:15:20|332.47|329.77|332.45|329.75|332.48|329.78|332.45|329.75|6
1739211330000|2025-02-10 18:15:30|332.43|329.73|332.35|329.65|332.44|329.74|332.33|329.63|8
1739211340000|2025-02-10 18:15:40|332.36|329.66|332.51|329.81|332.51|329.81|332.35|329.65|10
1739211350000|2025-02-10 18:15:50|332.49|329.79|332.52|329.82|332.53|329.83|332.49|329.79|5
1739211360000|2025-02-10 18:16:00|332.51|329.81|332.5|329.8|332.51|329.81|332.43|329.73|10
1739211370000|2025-02-10 18:16:10|332.47|329.77|332.35|329.65|332.47|329.77|332.35|329.65|9
1739211380000|2025-02-10 18:16:20|332.34|329.64|332.32|329.62|332.34|329.64|332.32|329.62|2
1739211390000|2025-02-10 18:16:30|332.33|329.63|332.34|329.64|332.34|329.64|332.33|329.63|4
1739211400000|2025-02-10 18:16:40|332.33|329.63|332.34|329.64|332.34|329.64|332.33|329.63|2
1739211410000|2025-02-10 18:16:50|332.37|329.67|332.41|329.71|332.41|329.71|332.37|329.67|3
1739211420000|2025-02-10 18:17:00|332.45|329.75|332.77|330.07|332.77|330.07|332.45|329.75|13
1739211430000|2025-02-10 18:17:10|332.74|330.04|332.55|329.85|332.74|330.04|332.55|329.85|12
1739211440000|2025-02-10 18:17:20|332.57|329.87|332.48|329.78|332.57|329.87|332.48|329.78|9
1739211450000|2025-02-10 18:17:30|332.46|329.76|332.37|329.67|332.46|329.76|332.37|329.67|8
1739211460000|2025-02-10 18:17:40|332.35|329.65|332.21|329.51|332.35|329.65|332.15|329.45|6
1739211470000|2025-02-10 18:17:50|332.16|329.46|332.15|329.45|332.16|329.46|332.14|329.44|4
1739211480000|2025-02-10 18:18:00|332.18|329.48|332.14|329.44|332.18|329.48|332.11|329.41|9
1739211490000|2025-02-10 18:18:10|332.11|329.41|332.04|329.34|332.11|329.41|332.03|329.33|6
1739211500000|2025-02-10 18:18:20|332|329.3|332|329.3|332|329.3|331.95|329.25|11
1739211510000|2025-02-10 18:18:30|331.97|329.27|331.83|329.13|331.97|329.27|331.83|329.13|11
1739211520000|2025-02-10 18:18:40|331.84|329.14|331.93|329.23|331.98|329.28|331.84|329.14|11
1739211530000|2025-02-10 18:18:50|331.91|329.21|331.86|329.16|331.94|329.24|331.86|329.16|8
1739211540000|2025-02-10 18:19:00|331.87|329.17|332.08|329.38|332.08|329.38|331.87|329.17|11
1739211550000|2025-02-10 18:19:10|332.09|329.39|332.13|329.43|332.13|329.43|332.09|329.39|3
1739211560000|2025-02-10 18:19:20|332.14|329.44|332.14|329.44|332.26|329.56|332.12|329.42|16
1739211570000|2025-02-10 18:19:30|332.15|329.45|332.11|329.41|332.16|329.46|332.11|329.41|4
1739211580000|2025-02-10 18:19:40|332.1|329.4|332.18|329.48|332.18|329.48|332.09|329.39|7
1739211590000|2025-02-10 18:19:50|332.15|329.45|332.07|329.37|332.15|329.45|332.06|329.36|6
1739211600000|2025-02-10 18:20:00|332.08|329.38|332.08|329.38|332.08|329.38|332.08|329.38|1
1739211610000|2025-02-10 18:20:10|332.09|329.39|332.19|329.49|332.19|329.49|332.09|329.39|7
1739211620000|2025-02-10 18:20:20|332.21|329.51|332.39|329.69|332.39|329.69|332.15|329.45|12
1739211630000|2025-02-10 18:20:30|332.4|329.7|332.52|329.82|332.55|329.85|332.4|329.7|10
1739211640000|2025-02-10 18:20:40|332.5|329.8|332.37|329.67|332.5|329.8|332.36|329.66|8
1739211650000|2025-02-10 18:20:50|332.33|329.63|332.27|329.57|332.34|329.64|332.26|329.56|9
1739211660000|2025-02-10 18:21:00|332.29|329.59|332.49|329.79|332.49|329.79|332.29|329.59|9
1739211670000|2025-02-10 18:21:10|332.5|329.8|332.54|329.84|332.54|329.84|332.5|329.8|6
1739211680000|2025-02-10 18:21:20|332.46|329.76|332.55|329.85|332.55|329.85|332.43|329.73|5
1739211690000|2025-02-10 18:21:30|332.58|329.88|332.6|329.9|332.61|329.91|332.58|329.88|5
1739211700000|2025-02-10 18:21:40|332.61|329.91|332.56|329.86|332.61|329.91|332.54|329.84|8
1739211710000|2025-02-10 18:21:50|332.6|329.9|332.73|330.03|332.73|330.03|332.6|329.9|10
1739211720000|2025-02-10 18:22:00|332.67|329.97|332.75|330.05|332.75|330.05|332.67|329.97|7
1739211730000|2025-02-10 18:22:10|332.66|329.96|332.72|330.02|332.72|330.02|332.66|329.96|5
1739211740000|2025-02-10 18:22:20|332.69|329.99|332.63|329.93|332.69|329.99|332.63|329.93|7
1739211750000|2025-02-10 18:22:30|332.61|329.91|332.7|330|332.71|330.01|332.56|329.86|11
1739211760000|2025-02-10 18:22:40|332.76|330.06|332.85|330.15|332.85|330.15|332.76|330.06|5
1739211770000|2025-02-10 18:22:50|332.96|330.26|333.15|330.45|333.15|330.45|332.92|330.22|12
1739211780000|2025-02-10 18:23:00|333.13|330.43|333.07|330.37|333.14|330.44|333.02|330.32|9
1739211790000|2025-02-10 18:23:10|333.04|330.34|332.91|330.21|333.04|330.34|332.91|330.21|7
1739211800000|2025-02-10 18:23:20|332.92|330.22|332.81|330.11|332.97|330.27|332.81|330.11|7
1739211810000|2025-02-10 18:23:30|332.8|330.1|332.77|330.07|332.8|330.1|332.77|330.07|2
1739211820000|2025-02-10 18:23:40|332.79|330.09|332.77|330.07|332.79|330.09|332.76|330.06|4
1739211830000|2025-02-10 18:23:50|332.78|330.08|332.79|330.09|332.8|330.1|332.75|330.05|8
1739211840000|2025-02-10 18:24:00|332.84|330.14|332.86|330.16|332.86|330.16|332.79|330.09|8
1739211850000|2025-02-10 18:24:10|332.87|330.17|332.91|330.21|332.91|330.21|332.87|330.17|4
1739211860000|2025-02-10 18:24:20|332.92|330.22|333.08|330.38|333.12|330.42|332.92|330.22|13
1739211870000|2025-02-10 18:24:30|333.07|330.37|333.05|330.35|333.07|330.37|333.04|330.34|5
1739211880000|2025-02-10 18:24:40|333.06|330.36|332.94|330.24|333.06|330.36|332.9|330.2|13
1739211890000|2025-02-10 18:24:50|332.95|330.25|333.01|330.31|333.01|330.31|332.95|330.25|8
1739211900000|2025-02-10 18:25:00|333|330.3|332.83|330.13|333.07|330.37|332.83|330.13|9
1739211910000|2025-02-10 18:25:10|332.82|330.12|332.69|329.99|332.82|330.12|332.69|329.99|7
1739211920000|2025-02-10 18:25:20|332.66|329.96|332.79|330.09|332.79|330.09|332.63|329.93|10
1739211930000|2025-02-10 18:25:30|332.77|330.07|332.84|330.14|332.84|330.14|332.77|330.07|7
1739211940000|2025-02-10 18:25:40|332.85|330.15|332.75|330.05|332.85|330.15|332.75|330.05|5
1739211950000|2025-02-10 18:25:50|332.73|330.03|332.68|329.98|332.73|330.03|332.68|329.98|5
1739211960000|2025-02-10 18:26:00|332.71|330.01|332.76|330.06|332.76|330.06|332.71|330.01|4
1739211970000|2025-02-10 18:26:10|332.79|330.09|332.93|330.23|332.93|330.23|332.79|330.09|6
1739211980000|2025-02-10 18:26:20|332.94|330.24|333.07|330.37|333.07|330.37|332.94|330.24|9
1739211990000|2025-02-10 18:26:30|333.03|330.33|332.96|330.26|333.04|330.34|332.96|330.26|9
1739212000000|2025-02-10 18:26:40|332.97|330.27|332.81|330.11|332.97|330.27|332.8|330.1|7
1739212010000|2025-02-10 18:26:50|332.84|330.14|332.83|330.13|332.87|330.17|332.82|330.12|7
1739212020000|2025-02-10 18:27:00|332.84|330.14|333|330.3|333.01|330.31|332.83|330.13|10
1739212030000|2025-02-10 18:27:10|333.03|330.33|333.04|330.34|333.04|330.34|333|330.3|8
1739212040000|2025-02-10 18:27:20|333.03|330.33|333.07|330.37|333.07|330.37|332.97|330.27|10
1739212050000|2025-02-10 18:27:30|333.08|330.38|333.15|330.45|333.15|330.45|333.08|330.38|8
1739212060000|2025-02-10 18:27:40|333.14|330.44|332.95|330.25|333.15|330.45|332.95|330.25|11
1739212070000|2025-02-10 18:27:50|332.92|330.22|332.93|330.23|332.93|330.23|332.9|330.2|4
1739212080000|2025-02-10 18:28:00|332.91|330.21|332.98|330.28|332.98|330.28|332.85|330.15|10
1739212090000|2025-02-10 18:28:10|332.97|330.27|332.97|330.27|332.98|330.28|332.97|330.27|3
1739212100000|2025-02-10 18:28:20|332.98|330.28|332.9|330.2|333.01|330.31|332.9|330.2|6
1739212110000|2025-02-10 18:28:30|332.89|330.19|332.82|330.12|332.89|330.19|332.81|330.11|8
1739212120000|2025-02-10 18:28:40|332.85|330.15|332.86|330.16|332.86|330.16|332.83|330.13|3
1739212130000|2025-02-10 18:28:50|332.84|330.14|332.88|330.18|332.88|330.18|332.84|330.14|6
1739212140000|2025-02-10 18:29:00|332.89|330.19|332.93|330.23|332.93|330.23|332.89|330.19|6
1739212150000|2025-02-10 18:29:10|332.94|330.24|332.99|330.29|333.02|330.32|332.93|330.23|6
1739212160000|2025-02-10 18:29:20|332.97|330.27|333|330.3|333|330.3|332.97|330.27|5
1739212170000|2025-02-10 18:29:30|333.01|330.31|333.02|330.32|333.02|330.32|333.01|330.31|2
1739212180000|2025-02-10 18:29:40|333.03|330.33|333.08|330.38|333.08|330.38|333.03|330.33|3
1739212190000|2025-02-10 18:29:50|333.09|330.39|333.15|330.45|333.15|330.45|333.09|330.39|4
1739212200000|2025-02-10 18:30:00|333.13|330.43|333.12|330.42|333.17|330.47|333.1|330.4|8
1739212210000|2025-02-10 18:30:10|333.11|330.41|333.58|330.88|333.7|331|333.11|330.41|21
1739212220000|2025-02-10 18:30:20|333.57|330.87|333.46|330.76|333.57|330.87|333.39|330.69|13
1739212230000|2025-02-10 18:30:30|333.45|330.75|333.43|330.73|333.46|330.76|333.36|330.66|9
1739212240000|2025-02-10 18:30:40|333.44|330.74|333.48|330.78|333.54|330.84|333.43|330.73|10
1739212250000|2025-02-10 18:30:50|333.49|330.79|333.52|330.82|333.58|330.88|333.49|330.79|11
1739212260000|2025-02-10 18:31:00|333.53|330.83|333.77|331.07|333.8|331.1|333.53|330.83|18
1739212270000|2025-02-10 18:31:10|333.78|331.08|333.66|330.96|333.79|331.09|333.6|330.9|17
1739212280000|2025-02-10 18:31:20|333.67|330.97|333.67|330.97|333.69|330.99|333.66|330.96|5
1739212290000|2025-02-10 18:31:30|333.65|330.95|333.52|330.82|333.65|330.95|333.5|330.8|7
1739212300000|2025-02-10 18:31:40|333.53|330.83|333.59|330.89|333.59|330.89|333.47|330.77|8
1739212310000|2025-02-10 18:31:50|333.6|330.9|333.45|330.75|333.61|330.91|333.45|330.75|8
1739212320000|2025-02-10 18:32:00|333.43|330.73|333.43|330.73|333.45|330.75|333.38|330.68|10
1739212330000|2025-02-10 18:32:10|333.47|330.77|333.46|330.76|333.49|330.79|333.42|330.72|9
1739212340000|2025-02-10 18:32:20|333.47|330.77|333.48|330.78|333.48|330.78|333.47|330.77|2
1739212350000|2025-02-10 18:32:30|333.49|330.79|333.64|330.94|333.64|330.94|333.49|330.79|14
1739212360000|2025-02-10 18:32:40|333.65|330.95|333.67|330.97|333.67|330.97|333.65|330.95|6
1739212370000|2025-02-10 18:32:50|333.68|330.98|333.68|330.98|333.68|330.98|333.61|330.91|11
1739212380000|2025-02-10 18:33:00|333.69|330.99|333.67|330.97|333.8|331.1|333.65|330.95|13
1739212390000|2025-02-10 18:33:10|333.66|330.96|333.53|330.83|333.66|330.96|333.53|330.83|8
1739212400000|2025-02-10 18:33:20|333.51|330.81|333.44|330.74|333.51|330.81|333.44|330.74|6
1739212410000|2025-02-10 18:33:30|333.38|330.68|333.37|330.67|333.39|330.69|333.33|330.63|9
1739212420000|2025-02-10 18:33:40|333.38|330.68|333.38|330.68|333.4|330.7|333.37|330.67|5
1739212430000|2025-02-10 18:33:50|333.37|330.67|333.28|330.58|333.37|330.67|333.27|330.57|7
1739212440000|2025-02-10 18:34:00|333.29|330.59|333.13|330.43|333.29|330.59|333.09|330.39|9
1739212450000|2025-02-10 18:34:10|333.14|330.44|333.05|330.35|333.2|330.5|333.01|330.31|14
1739212460000|2025-02-10 18:34:20|333.06|330.36|332.91|330.21|333.07|330.37|332.91|330.21|12
1739212470000|2025-02-10 18:34:30|332.88|330.18|332.92|330.22|332.92|330.22|332.81|330.11|10
1739212480000|2025-02-10 18:34:40|332.91|330.21|332.87|330.17|332.91|330.21|332.87|330.17|4
1739212490000|2025-02-10 18:34:50|332.88|330.18|332.99|330.29|333|330.3|332.79|330.09|19
1739212500000|2025-02-10 18:35:00|333.02|330.32|332.87|330.17|333.04|330.34|332.87|330.17|9
1739212510000|2025-02-10 18:35:10|332.89|330.19|332.79|330.09|333.01|330.31|332.78|330.08|14
1739212520000|2025-02-10 18:35:20|332.77|330.07|332.71|330.01|332.77|330.07|332.7|330|8
1739212530000|2025-02-10 18:35:30|332.72|330.02|332.67|329.97|332.75|330.05|332.63|329.93|10
1739212540000|2025-02-10 18:35:40|332.68|329.98|332.8|330.1|332.8|330.1|332.68|329.98|7
1739212550000|2025-02-10 18:35:50|332.81|330.11|332.96|330.26|332.96|330.26|332.81|330.11|8
1739212560000|2025-02-10 18:36:00|332.97|330.27|332.88|330.18|332.97|330.27|332.88|330.18|5
1739212570000|2025-02-10 18:36:10|332.89|330.19|332.8|330.1|332.89|330.19|332.79|330.09|5
1739212580000|2025-02-10 18:36:20|332.81|330.11|332.82|330.12|332.82|330.12|332.81|330.11|2
1739212590000|2025-02-10 18:36:30|332.78|330.08|332.74|330.04|332.79|330.09|332.74|330.04|4
1739212610000|2025-02-10 18:36:50|332.68|329.98|332.68|329.98|332.68|329.98|332.66|329.96|6
1739212620000|2025-02-10 18:37:00|332.71|330.01|332.76|330.06|332.82|330.12|332.71|330.01|13
1739212630000|2025-02-10 18:37:10|332.77|330.07|332.75|330.05|332.81|330.11|332.75|330.05|5
1739212640000|2025-02-10 18:37:20|332.78|330.08|332.9|330.2|332.9|330.2|332.75|330.05|10
1739212650000|2025-02-10 18:37:30|332.89|330.19|332.93|330.23|332.93|330.23|332.86|330.16|7
1739212660000|2025-02-10 18:37:40|332.91|330.21|332.87|330.17|332.93|330.23|332.87|330.17|4
1739212670000|2025-02-10 18:37:50|332.88|330.18|332.89|330.19|332.89|330.19|332.88|330.18|2
1739212680000|2025-02-10 18:38:00|332.88|330.18|332.97|330.27|332.97|330.27|332.87|330.17|9
1739212690000|2025-02-10 18:38:10|332.98|330.28|332.99|330.29|332.99|330.29|332.97|330.27|5
1739212700000|2025-02-10 18:38:20|333|330.3|332.98|330.28|333|330.3|332.97|330.27|3
1739212710000|2025-02-10 18:38:30|332.92|330.22|332.85|330.15|332.92|330.22|332.84|330.14|10
1739212720000|2025-02-10 18:38:40|332.83|330.13|332.84|330.14|332.89|330.19|332.83|330.13|7
1739212730000|2025-02-10 18:38:50|332.81|330.11|332.79|330.09|332.81|330.11|332.79|330.09|6
1739212740000|2025-02-10 18:39:00|332.76|330.06|332.74|330.04|332.76|330.06|332.71|330.01|6
1739212750000|2025-02-10 18:39:10|332.73|330.03|332.79|330.09|332.79|330.09|332.73|330.03|4
1739212760000|2025-02-10 18:39:20|332.76|330.06|332.75|330.05|332.77|330.07|332.74|330.04|5
1739212770000|2025-02-10 18:39:30|332.74|330.04|332.66|329.96|332.74|330.04|332.64|329.94|6
1739212780000|2025-02-10 18:39:40|332.64|329.94|332.64|329.94|332.64|329.94|332.63|329.93|3
1739212800000|2025-02-10 18:40:00|332.65|329.95|332.67|329.97|332.68|329.98|332.64|329.94|7
1739212810000|2025-02-10 18:40:10|332.64|329.94|332.66|329.96|332.66|329.96|332.63|329.93|6
1739212820000|2025-02-10 18:40:20|332.67|329.97|332.66|329.96|332.68|329.98|332.65|329.95|4
1739212830000|2025-02-10 18:40:30|332.67|329.97|332.65|329.95|332.67|329.97|332.65|329.95|2
1739212840000|2025-02-10 18:40:40|332.63|329.93|332.66|329.96|332.66|329.96|332.62|329.92|7
1739212850000|2025-02-10 18:40:50|332.6|329.9|332.47|329.77|332.6|329.9|332.47|329.77|6
1739212860000|2025-02-10 18:41:00|332.49|329.79|332.63|329.93|332.63|329.93|332.47|329.77|10
1739212870000|2025-02-10 18:41:10|332.61|329.91|332.56|329.86|332.61|329.91|332.56|329.86|8
1739212880000|2025-02-10 18:41:20|332.57|329.87|332.66|329.96|332.66|329.96|332.57|329.87|8
1739212890000|2025-02-10 18:41:30|332.67|329.97|332.68|329.98|332.68|329.98|332.67|329.97|2
1739212900000|2025-02-10 18:41:40|332.69|329.99|332.64|329.94|332.69|329.99|332.64|329.94|5
1739212910000|2025-02-10 18:41:50|332.59|329.89|332.65|329.95|332.68|329.98|332.59|329.89|9
1739212920000|2025-02-10 18:42:00|332.62|329.92|332.78|330.08|332.79|330.09|332.62|329.92|14
1739212930000|2025-02-10 18:42:10|332.79|330.09|332.8|330.1|332.82|330.12|332.79|330.09|5
1739212940000|2025-02-10 18:42:20|332.82|330.12|332.83|330.13|332.87|330.17|332.82|330.12|5
1739212950000|2025-02-10 18:42:30|332.79|330.09|332.82|330.12|332.87|330.17|332.77|330.07|10
1739212960000|2025-02-10 18:42:40|332.79|330.09|332.79|330.09|332.79|330.09|332.76|330.06|5
1739212970000|2025-02-10 18:42:50|332.78|330.08|332.78|330.08|332.79|330.09|332.76|330.06|5
1739212980000|2025-02-10 18:43:00|332.77|330.07|332.73|330.03|332.77|330.07|332.73|330.03|4
1739212990000|2025-02-10 18:43:10|332.7|330|332.61|329.91|332.7|330|332.61|329.91|6
1739213000000|2025-02-10 18:43:20|332.6|329.9|332.63|329.93|332.63|329.93|332.59|329.89|3
1739213010000|2025-02-10 18:43:30|332.62|329.92|332.63|329.93|332.68|329.98|332.61|329.91|7
1739213020000|2025-02-10 18:43:40|332.62|329.92|332.59|329.89|332.62|329.92|332.59|329.89|4
1739213030000|2025-02-10 18:43:50|332.58|329.88|332.53|329.83|332.58|329.88|332.53|329.83|5
1739213040000|2025-02-10 18:44:00|332.52|329.82|332.55|329.85|332.56|329.86|332.48|329.78|6
1739213050000|2025-02-10 18:44:10|332.54|329.84|332.51|329.81|332.54|329.84|332.51|329.81|4
1739213060000|2025-02-10 18:44:20|332.5|329.8|332.52|329.82|332.6|329.9|332.42|329.72|13
1739213070000|2025-02-10 18:44:30|332.49|329.79|332.45|329.75|332.49|329.79|332.45|329.75|8
1739213080000|2025-02-10 18:44:40|332.44|329.74|332.48|329.78|332.48|329.78|332.43|329.73|3
1739213090000|2025-02-10 18:44:50|332.47|329.77|332.52|329.82|332.52|329.82|332.45|329.75|6
1739213100000|2025-02-10 18:45:00|332.51|329.81|332.6|329.9|332.6|329.9|332.48|329.78|14
1739213110000|2025-02-10 18:45:10|332.63|329.93|332.52|329.82|332.63|329.93|332.48|329.78|11
1739213120000|2025-02-10 18:45:20|332.51|329.81|332.44|329.74|332.51|329.81|332.44|329.74|6
1739213130000|2025-02-10 18:45:30|332.41|329.71|332.41|329.71|332.41|329.71|332.41|329.71|1
1739213140000|2025-02-10 18:45:40|332.42|329.72|332.4|329.7|332.5|329.8|332.4|329.7|11
1739213150000|2025-02-10 18:45:50|332.41|329.71|332.42|329.72|332.43|329.73|332.41|329.71|5
1739213160000|2025-02-10 18:46:00|332.47|329.77|332.47|329.77|332.48|329.78|332.41|329.71|8
1739213170000|2025-02-10 18:46:10|332.48|329.78|332.61|329.91|332.61|329.91|332.48|329.78|7
1739213180000|2025-02-10 18:46:20|332.62|329.92|332.48|329.78|332.62|329.92|332.48|329.78|9
1739213190000|2025-02-10 18:46:30|332.47|329.77|332.49|329.79|332.52|329.82|332.46|329.76|7
1739213200000|2025-02-10 18:46:40|332.48|329.78|332.51|329.81|332.53|329.83|332.48|329.78|7
1739213210000|2025-02-10 18:46:50|332.5|329.8|332.52|329.82|332.54|329.84|332.49|329.79|6
1739213220000|2025-02-10 18:47:00|332.51|329.81|332.75|330.05|332.75|330.05|332.51|329.81|10
1739213230000|2025-02-10 18:47:10|332.77|330.07|332.77|330.07|332.77|330.07|332.75|330.05|5
1739213240000|2025-02-10 18:47:20|332.76|330.06|332.75|330.05|332.79|330.09|332.75|330.05|6
1739213250000|2025-02-10 18:47:30|332.78|330.08|332.77|330.07|332.78|330.08|332.75|330.05|6
1739213260000|2025-02-10 18:47:40|332.76|330.06|332.9|330.2|332.92|330.22|332.76|330.06|15
1739213270000|2025-02-10 18:47:50|332.89|330.19|332.77|330.07|332.89|330.19|332.76|330.06|10
1739213280000|2025-02-10 18:48:00|332.76|330.06|332.74|330.04|332.76|330.06|332.74|330.04|3
1739213290000|2025-02-10 18:48:10|332.79|330.09|332.7|330|332.79|330.09|332.64|329.94|12
1739213300000|2025-02-10 18:48:20|332.71|330.01|332.84|330.14|332.84|330.14|332.71|330.01|6
1739213310000|2025-02-10 18:48:30|332.85|330.15|332.83|330.13|332.85|330.15|332.83|330.13|3
1739213320000|2025-02-10 18:48:40|332.87|330.17|332.96|330.26|332.96|330.26|332.87|330.17|4
1739213330000|2025-02-10 18:48:50|332.95|330.25|332.94|330.24|332.97|330.27|332.94|330.24|6
1739213340000|2025-02-10 18:49:00|332.96|330.26|332.98|330.28|332.98|330.28|332.95|330.25|5
1739213350000|2025-02-10 18:49:10|332.95|330.25|333.02|330.32|333.02|330.32|332.95|330.25|6
1739213360000|2025-02-10 18:49:20|333.03|330.33|333.07|330.37|333.08|330.38|333.03|330.33|5
1739213370000|2025-02-10 18:49:30|333.06|330.36|332.93|330.23|333.06|330.36|332.93|330.23|10
1739213380000|2025-02-10 18:49:40|332.92|330.22|332.83|330.13|332.92|330.22|332.83|330.13|10
1739213390000|2025-02-10 18:49:50|332.84|330.14|332.84|330.14|332.9|330.2|332.83|330.13|7
1739213400000|2025-02-10 18:50:00|332.83|330.13|332.73|330.03|332.84|330.14|332.73|330.03|6
1739213410000|2025-02-10 18:50:10|332.74|330.04|332.77|330.07|332.8|330.1|332.74|330.04|8
1739213420000|2025-02-10 18:50:20|332.76|330.06|332.87|330.17|332.87|330.17|332.75|330.05|10
1739213430000|2025-02-10 18:50:30|332.86|330.16|332.93|330.23|332.98|330.28|332.86|330.16|9
1739213440000|2025-02-10 18:50:40|332.92|330.22|332.92|330.22|332.92|330.22|332.92|330.22|1
1739213450000|2025-02-10 18:50:50|332.93|330.23|332.97|330.27|332.98|330.28|332.93|330.23|5
1739213460000|2025-02-10 18:51:00|332.94|330.24|332.92|330.22|332.94|330.24|332.9|330.2|7
1739213470000|2025-02-10 18:51:10|332.91|330.21|332.87|330.17|332.91|330.21|332.87|330.17|3
1739213480000|2025-02-10 18:51:20|332.84|330.14|332.74|330.04|332.84|330.14|332.74|330.04|6
1739213490000|2025-02-10 18:51:30|332.75|330.05|332.93|330.23|332.93|330.23|332.75|330.05|8
1739213500000|2025-02-10 18:51:40|332.99|330.29|332.97|330.27|332.99|330.29|332.97|330.27|3
1739213510000|2025-02-10 18:51:50|333.02|330.32|333.03|330.33|333.03|330.33|333.01|330.31|6
1739213520000|2025-02-10 18:52:00|333.05|330.35|333.12|330.42|333.16|330.46|333.05|330.35|10
1739213530000|2025-02-10 18:52:10|333.09|330.39|333.06|330.36|333.09|330.39|333.03|330.33|9
1739213540000|2025-02-10 18:52:20|333.05|330.35|332.97|330.27|333.05|330.35|332.97|330.27|7
1739213550000|2025-02-10 18:52:30|332.96|330.26|333.02|330.32|333.02|330.32|332.91|330.21|11
1739213560000|2025-02-10 18:52:40|333.07|330.37|333.19|330.49|333.21|330.51|333.07|330.37|9
1739213570000|2025-02-10 18:52:50|333.18|330.48|333.19|330.49|333.21|330.51|333.17|330.47|6
1739213580000|2025-02-10 18:53:00|333.16|330.46|333.18|330.48|333.19|330.49|333.16|330.46|5
1739213590000|2025-02-10 18:53:10|333.19|330.49|333.26|330.56|333.28|330.58|333.19|330.49|5
1739213610000|2025-02-10 18:53:30|333.21|330.51|333.23|330.53|333.23|330.53|333.19|330.49|7
1739213620000|2025-02-10 18:53:40|333.19|330.49|333.16|330.46|333.2|330.5|333.16|330.46|6
1739213630000|2025-02-10 18:53:50|333.15|330.45|333.17|330.47|333.2|330.5|333.15|330.45|5
1739213640000|2025-02-10 18:54:00|333.16|330.46|333.09|330.39|333.16|330.46|333.03|330.33|9
1739213650000|2025-02-10 18:54:10|333.08|330.38|333.04|330.34|333.08|330.38|333.03|330.33|5
1739213660000|2025-02-10 18:54:20|333.05|330.35|333.07|330.37|333.1|330.4|333.05|330.35|5
1739213670000|2025-02-10 18:54:30|333.06|330.36|333.09|330.39|333.09|330.39|333.03|330.33|4
1739213680000|2025-02-10 18:54:40|333.1|330.4|333.1|330.4|333.11|330.41|333.1|330.4|3
1739213690000|2025-02-10 18:54:50|333.06|330.36|333.12|330.42|333.12|330.42|333.03|330.33|12
1739213700000|2025-02-10 18:55:00|333.13|330.43|333.2|330.5|333.21|330.51|333.13|330.43|5
1739213710000|2025-02-10 18:55:10|333.21|330.51|333.17|330.47|333.21|330.51|333.17|330.47|3
1739213720000|2025-02-10 18:55:20|333.16|330.46|333.41|330.71|333.41|330.71|333.16|330.46|14
1739213730000|2025-02-10 18:55:30|333.42|330.72|333.35|330.65|333.42|330.72|333.34|330.64|8
1739213740000|2025-02-10 18:55:40|333.34|330.64|333.44|330.74|333.48|330.78|333.34|330.64|6
1739213750000|2025-02-10 18:55:50|333.45|330.75|333.45|330.75|333.46|330.76|333.45|330.75|3
1739213760000|2025-02-10 18:56:00|333.54|330.84|333.49|330.79|333.54|330.84|333.47|330.77|8
1739213770000|2025-02-10 18:56:10|333.48|330.78|333.35|330.65|333.48|330.78|333.34|330.64|10
1739213780000|2025-02-10 18:56:20|333.36|330.66|333.4|330.7|333.41|330.71|333.36|330.66|5
1739213790000|2025-02-10 18:56:30|333.39|330.69|333.49|330.79|333.49|330.79|333.39|330.69|9
1739213800000|2025-02-10 18:56:40|333.48|330.78|333.44|330.74|333.48|330.78|333.44|330.74|2
1739213810000|2025-02-10 18:56:50|333.43|330.73|333.49|330.79|333.49|330.79|333.43|330.73|3
1739213820000|2025-02-10 18:57:00|333.47|330.77|333.3|330.6|333.47|330.77|333.3|330.6|12
1739213830000|2025-02-10 18:57:10|333.29|330.59|333.33|330.63|333.34|330.64|333.29|330.59|5
1739213840000|2025-02-10 18:57:20|333.34|330.64|333.34|330.64|333.34|330.64|333.34|330.64|1
1739213850000|2025-02-10 18:57:30|333.31|330.61|333.42|330.72|333.42|330.72|333.3|330.6|9
1739213860000|2025-02-10 18:57:40|333.43|330.73|333.49|330.79|333.49|330.79|333.43|330.73|5
1739213870000|2025-02-10 18:57:50|333.48|330.78|333.53|330.83|333.54|330.84|333.48|330.78|5
1739213880000|2025-02-10 18:58:00|333.5|330.8|333.58|330.88|333.58|330.88|333.5|330.8|5
1739213890000|2025-02-10 18:58:10|333.57|330.87|333.54|330.84|333.57|330.87|333.5|330.8|6
1739213900000|2025-02-10 18:58:20|333.53|330.83|333.64|330.94|333.64|330.94|333.53|330.83|9
1739213910000|2025-02-10 18:58:30|333.65|330.95|333.66|330.96|333.67|330.97|333.65|330.95|4
1739213920000|2025-02-10 18:58:40|333.69|330.99|333.55|330.85|333.69|330.99|333.55|330.85|8
1739213930000|2025-02-10 18:58:50|333.54|330.84|333.57|330.87|333.58|330.88|333.53|330.83|6
1739213940000|2025-02-10 18:59:00|333.58|330.88|333.65|330.95|333.65|330.95|333.57|330.87|7
1739213950000|2025-02-10 18:59:10|333.64|330.94|333.62|330.92|333.67|330.97|333.6|330.9|8
1739213960000|2025-02-10 18:59:20|333.69|330.99|333.67|330.97|333.69|330.99|333.67|330.97|3
1739213970000|2025-02-10 18:59:30|333.66|330.96|333.64|330.94|333.66|330.96|333.61|330.91|6
1739213980000|2025-02-10 18:59:40|333.63|330.93|333.62|330.92|333.63|330.93|333.62|330.92|2
1739213990000|2025-02-10 18:59:50|333.64|330.94|333.63|330.93|333.64|330.94|333.62|330.92|4
1739214000000|2025-02-10 19:00:00|333.55|330.85|333.52|330.82|333.55|330.85|333.49|330.79|12
1739214010000|2025-02-10 19:00:10|333.53|330.83|333.32|330.62|333.53|330.83|333.3|330.6|9
1739214020000|2025-02-10 19:00:20|333.33|330.63|333.32|330.62|333.38|330.68|333.32|330.62|8
1739214030000|2025-02-10 19:00:30|333.31|330.61|333.48|330.78|333.51|330.81|333.31|330.61|12
1739214040000|2025-02-10 19:00:40|333.49|330.79|333.57|330.87|333.57|330.87|333.49|330.79|6
1739214050000|2025-02-10 19:00:50|333.56|330.86|333.4|330.7|333.56|330.86|333.39|330.69|13
1739214060000|2025-02-10 19:01:00|333.41|330.71|333.38|330.68|333.42|330.72|333.37|330.67|6
1739214070000|2025-02-10 19:01:10|333.39|330.69|333.4|330.7|333.41|330.71|333.35|330.65|6
1739214080000|2025-02-10 19:01:20|333.39|330.69|333.4|330.7|333.43|330.73|333.39|330.69|6
1739214090000|2025-02-10 19:01:30|333.39|330.69|333.48|330.78|333.55|330.85|333.39|330.69|10
1739214100000|2025-02-10 19:01:40|333.49|330.79|333.45|330.75|333.49|330.79|333.45|330.75|7
1739214110000|2025-02-10 19:01:50|333.44|330.74|333.3|330.6|333.44|330.74|333.29|330.59|7
1739214120000|2025-02-10 19:02:00|333.31|330.61|333.32|330.62|333.34|330.64|333.31|330.61|5
1739214130000|2025-02-10 19:02:10|333.3|330.6|333.17|330.47|333.31|330.61|333.17|330.47|9
1739214140000|2025-02-10 19:02:20|333.18|330.48|333.34|330.64|333.35|330.65|333.18|330.48|10
1739214150000|2025-02-10 19:02:30|333.33|330.63|333.29|330.59|333.33|330.63|333.29|330.59|6
1739214160000|2025-02-10 19:02:40|333.25|330.55|333.2|330.5|333.25|330.55|333.15|330.45|10
1739214170000|2025-02-10 19:02:50|333.21|330.51|333.24|330.54|333.25|330.55|333.21|330.51|5
1739214180000|2025-02-10 19:03:00|333.23|330.53|333.25|330.55|333.25|330.55|333.23|330.53|3
1739214190000|2025-02-10 19:03:10|333.2|330.5|333.27|330.57|333.31|330.61|333.2|330.5|9
1739214200000|2025-02-10 19:03:20|333.26|330.56|333.46|330.76|333.46|330.76|333.18|330.48|16
1739214210000|2025-02-10 19:03:30|333.44|330.74|333.5|330.8|333.5|330.8|333.43|330.73|9
1739214220000|2025-02-10 19:03:40|333.49|330.79|333.49|330.79|333.55|330.85|333.48|330.78|13
1739214230000|2025-02-10 19:03:50|333.5|330.8|333.49|330.79|333.5|330.8|333.49|330.79|2
1739214240000|2025-02-10 19:04:00|333.53|330.83|333.63|330.93|333.63|330.93|333.53|330.83|6
1739214250000|2025-02-10 19:04:10|333.62|330.92|333.58|330.88|333.62|330.92|333.58|330.88|2
1739214260000|2025-02-10 19:04:20|333.57|330.87|333.59|330.89|333.63|330.93|333.57|330.87|8
1739214270000|2025-02-10 19:04:30|333.58|330.88|333.63|330.93|333.63|330.93|333.58|330.88|4
1739214280000|2025-02-10 19:04:40|333.64|330.94|333.64|330.94|333.64|330.94|333.64|330.94|1
1739214290000|2025-02-10 19:04:50|333.65|330.95|333.59|330.89|333.65|330.95|333.58|330.88|9
1739214300000|2025-02-10 19:05:00|333.58|330.88|333.53|330.83|333.58|330.88|333.41|330.71|14
1739214310000|2025-02-10 19:05:10|333.54|330.84|333.62|330.92|333.66|330.96|333.54|330.84|13
1739214320000|2025-02-10 19:05:20|333.65|330.95|333.67|330.97|333.68|330.98|333.65|330.95|5
1739214330000|2025-02-10 19:05:30|333.66|330.96|333.67|330.97|333.69|330.99|333.66|330.96|5
1739214340000|2025-02-10 19:05:40|333.63|330.93|333.67|330.97|333.67|330.97|333.63|330.93|5
1739214350000|2025-02-10 19:05:50|333.68|330.98|333.68|330.98|333.76|331.06|333.67|330.97|7
1739214360000|2025-02-10 19:06:00|333.69|330.99|333.66|330.96|333.69|330.99|333.64|330.94|4
1739214370000|2025-02-10 19:06:10|333.67|330.97|333.71|331.01|333.71|331.01|333.67|330.97|4
1739214380000|2025-02-10 19:06:20|333.7|331|333.56|330.86|333.7|331|333.53|330.83|6
1739214390000|2025-02-10 19:06:30|333.54|330.84|333.43|330.73|333.54|330.84|333.42|330.72|10
1739214400000|2025-02-10 19:06:40|333.42|330.72|333.37|330.67|333.42|330.72|333.37|330.67|5
1739214410000|2025-02-10 19:06:50|333.34|330.64|333.32|330.62|333.35|330.65|333.31|330.61|4
1739214420000|2025-02-10 19:07:00|333.31|330.61|333.23|330.53|333.31|330.61|333.23|330.53|5
1739214430000|2025-02-10 19:07:10|333.24|330.54|333.14|330.44|333.24|330.54|333.12|330.42|4
1739214440000|2025-02-10 19:07:20|333.12|330.42|333.09|330.39|333.12|330.42|333.07|330.37|6
1739214450000|2025-02-10 19:07:30|333.02|330.32|333.01|330.31|333.03|330.33|333.01|330.31|3
1739214460000|2025-02-10 19:07:40|333.02|330.32|333|330.3|333.02|330.32|332.97|330.27|5
1739214470000|2025-02-10 19:07:50|333.01|330.31|333.08|330.38|333.08|330.38|333.01|330.31|7
1739214480000|2025-02-10 19:08:00|333.09|330.39|333.19|330.49|333.19|330.49|333.09|330.39|6
1739214490000|2025-02-10 19:08:10|333.22|330.52|333.15|330.45|333.22|330.52|333.14|330.44|8
1739214500000|2025-02-10 19:08:20|333.14|330.44|333.13|330.43|333.14|330.44|333.12|330.42|3
1739214510000|2025-02-10 19:08:30|333.15|330.45|333.08|330.38|333.15|330.45|333.06|330.36|9
1739214520000|2025-02-10 19:08:40|333.07|330.37|333.07|330.37|333.07|330.37|333.07|330.37|1
1739214530000|2025-02-10 19:08:50|333.08|330.38|333.17|330.47|333.17|330.47|333.08|330.38|6
1739214540000|2025-02-10 19:09:00|333.16|330.46|333.12|330.42|333.16|330.46|333.1|330.4|4
1739214550000|2025-02-10 19:09:10|333.15|330.45|333.15|330.45|333.15|330.45|333.15|330.45|1
1739214560000|2025-02-10 19:09:20|333.13|330.43|333.07|330.37|333.15|330.45|333.07|330.37|7
1739214570000|2025-02-10 19:09:30|333.06|330.36|333.09|330.39|333.09|330.39|333.05|330.35|4
1739214580000|2025-02-10 19:09:40|333.08|330.38|333.07|330.37|333.08|330.38|333.03|330.33|8
1739214590000|2025-02-10 19:09:50|333.05|330.35|332.96|330.26|333.05|330.35|332.96|330.26|3
1739214600000|2025-02-10 19:10:00|332.98|330.28|332.99|330.29|333|330.3|332.98|330.28|4
1739214610000|2025-02-10 19:10:10|333|330.3|333.08|330.38|333.08|330.38|333|330.3|5
1739214620000|2025-02-10 19:10:20|333.09|330.39|333.02|330.32|333.09|330.39|333.02|330.32|4
1739214630000|2025-02-10 19:10:30|333.05|330.35|333.14|330.44|333.15|330.45|333.05|330.35|6
1739214640000|2025-02-10 19:10:40|333.13|330.43|333.21|330.51|333.21|330.51|333.1|330.4|10
1739214650000|2025-02-10 19:10:50|333.22|330.52|333.3|330.6|333.31|330.61|333.22|330.52|9
1739214660000|2025-02-10 19:11:00|333.29|330.59|333.26|330.56|333.36|330.66|333.26|330.56|8
1739214670000|2025-02-10 19:11:10|333.27|330.57|333.28|330.58|333.28|330.58|333.27|330.57|2
1739214680000|2025-02-10 19:11:20|333.24|330.54|333.21|330.51|333.25|330.55|333.2|330.5|9
1739214690000|2025-02-10 19:11:30|333.22|330.52|333.26|330.56|333.26|330.56|333.22|330.52|3
1739214700000|2025-02-10 19:11:40|333.27|330.57|333.3|330.6|333.3|330.6|333.25|330.55|11
1739214710000|2025-02-10 19:11:50|333.34|330.64|333.36|330.66|333.36|330.66|333.34|330.64|3
1739214720000|2025-02-10 19:12:00|333.4|330.7|333.52|330.82|333.61|330.91|333.4|330.7|15
1739214730000|2025-02-10 19:12:10|333.56|330.86|333.52|330.82|333.58|330.88|333.42|330.72|18
1739214740000|2025-02-10 19:12:20|333.54|330.84|333.61|330.91|333.65|330.95|333.54|330.84|8
1739214750000|2025-02-10 19:12:30|333.59|330.89|333.59|330.89|333.59|330.89|333.57|330.87|3
1739214760000|2025-02-10 19:12:40|333.57|330.87|333.63|330.93|333.64|330.94|333.57|330.87|9
1739214770000|2025-02-10 19:12:50|333.61|330.91|333.58|330.88|333.61|330.91|333.57|330.87|3
1739214780000|2025-02-10 19:13:00|333.56|330.86|333.5|330.8|333.56|330.86|333.49|330.79|5
1739214790000|2025-02-10 19:13:10|333.43|330.73|333.41|330.71|333.43|330.73|333.41|330.71|2
1739214800000|2025-02-10 19:13:20|333.43|330.73|333.41|330.71|333.43|330.73|333.41|330.71|2
1739214810000|2025-02-10 19:13:30|333.44|330.74|333.44|330.74|333.45|330.75|333.44|330.74|3
1739214820000|2025-02-10 19:13:40|333.43|330.73|333.53|330.83|333.54|330.84|333.43|330.73|7
1739214830000|2025-02-10 19:13:50|333.55|330.85|333.52|330.82|333.55|330.85|333.52|330.82|4
1739214840000|2025-02-10 19:14:00|333.49|330.79|333.28|330.58|333.49|330.79|333.28|330.58|11
1739214850000|2025-02-10 19:14:10|333.29|330.59|333.29|330.59|333.29|330.59|333.29|330.59|1
1739214860000|2025-02-10 19:14:20|333.26|330.56|333.26|330.56|333.27|330.57|333.25|330.55|5
1739214870000|2025-02-10 19:14:30|333.35|330.65|333.26|330.56|333.35|330.65|333.26|330.56|2
1739214880000|2025-02-10 19:14:40|333.25|330.55|333.24|330.54|333.26|330.56|333.24|330.54|3
1739214890000|2025-02-10 19:14:50|333.25|330.55|333.25|330.55|333.25|330.55|333.25|330.55|1
1739214900000|2025-02-10 19:15:00|333.26|330.56|333.27|330.57|333.27|330.57|333.26|330.56|2
1739214910000|2025-02-10 19:15:10|333.24|330.54|333.18|330.48|333.24|330.54|333.18|330.48|5
1739214920000|2025-02-10 19:15:20|333.21|330.51|333.29|330.59|333.29|330.59|333.2|330.5|11
1739214930000|2025-02-10 19:15:30|333.27|330.57|333.19|330.49|333.27|330.57|333.17|330.47|4
1739214950000|2025-02-10 19:15:50|333.2|330.5|333.18|330.48|333.2|330.5|333.15|330.45|6
1739214960000|2025-02-10 19:16:00|333.16|330.46|333.15|330.45|333.16|330.46|333.08|330.38|6
1739214970000|2025-02-10 19:16:10|333.16|330.46|333.27|330.57|333.28|330.58|333.16|330.46|8
1739214980000|2025-02-10 19:16:20|333.28|330.58|333.22|330.52|333.28|330.58|333.22|330.52|8
1739214990000|2025-02-10 19:16:30|333.21|330.51|333.19|330.49|333.21|330.51|333.19|330.49|4
1739215000000|2025-02-10 19:16:40|333.16|330.46|333.18|330.48|333.18|330.48|333.16|330.46|3
1739215010000|2025-02-10 19:16:50|333.17|330.47|333.14|330.44|333.17|330.47|333.07|330.37|11
1739215020000|2025-02-10 19:17:00|333.18|330.48|333.17|330.47|333.18|330.48|333.14|330.44|5
1739215030000|2025-02-10 19:17:10|333.18|330.48|333.26|330.56|333.29|330.59|333.18|330.48|11
1739215040000|2025-02-10 19:17:20|333.2|330.5|333.31|330.61|333.31|330.61|333.17|330.47|9
1739215050000|2025-02-10 19:17:30|333.32|330.62|333.39|330.69|333.39|330.69|333.32|330.62|5
1739215060000|2025-02-10 19:17:40|333.42|330.72|333.45|330.75|333.45|330.75|333.42|330.72|4
1739215070000|2025-02-10 19:17:50|333.42|330.72|333.3|330.6|333.42|330.72|333.3|330.6|7
1739215080000|2025-02-10 19:18:00|333.31|330.61|333.26|330.56|333.33|330.63|333.25|330.55|14
1739215090000|2025-02-10 19:18:10|333.24|330.54|333.39|330.69|333.39|330.69|333.24|330.54|7
1739215100000|2025-02-10 19:18:20|333.36|330.66|333.36|330.66|333.37|330.67|333.35|330.65|4
1739215110000|2025-02-10 19:18:30|333.37|330.67|333.39|330.69|333.39|330.69|333.36|330.66|3
1739215130000|2025-02-10 19:18:50|333.36|330.66|333.28|330.58|333.38|330.68|333.27|330.57|7
1739215140000|2025-02-10 19:19:00|333.27|330.57|333.25|330.55|333.28|330.58|333.23|330.53|8
1739215150000|2025-02-10 19:19:10|333.23|330.53|333.2|330.5|333.24|330.54|333.2|330.5|6
1739215160000|2025-02-10 19:19:20|333.16|330.46|333.09|330.39|333.17|330.47|333.07|330.37|7
1739215170000|2025-02-10 19:19:30|333.1|330.4|333.1|330.4|333.14|330.44|333.09|330.39|6
1739215180000|2025-02-10 19:19:40|333.13|330.43|333.13|330.43|333.13|330.43|333.13|330.43|1
1739215190000|2025-02-10 19:19:50|333.11|330.41|333.12|330.42|333.12|330.42|333.1|330.4|4
1739215200000|2025-02-10 19:20:00|333.13|330.43|333.11|330.41|333.13|330.43|333.1|330.4|4
1739215210000|2025-02-10 19:20:10|333.14|330.44|333.17|330.47|333.17|330.47|333.14|330.44|4
1739215220000|2025-02-10 19:20:20|333.13|330.43|333.1|330.4|333.14|330.44|333.09|330.39|5
1739215230000|2025-02-10 19:20:30|333.11|330.41|333.1|330.4|333.11|330.41|333.09|330.39|6
1739215240000|2025-02-10 19:20:40|333.03|330.33|332.96|330.26|333.05|330.35|332.96|330.26|8
1739215250000|2025-02-10 19:20:50|332.97|330.27|333.03|330.33|333.03|330.33|332.97|330.27|3
1739215260000|2025-02-10 19:21:00|333|330.3|333.07|330.37|333.07|330.37|333|330.3|7
1739215270000|2025-02-10 19:21:10|333.05|330.35|332.94|330.24|333.05|330.35|332.94|330.24|6
1739215280000|2025-02-10 19:21:20|332.93|330.23|332.91|330.21|332.93|330.23|332.91|330.21|3
1739215290000|2025-02-10 19:21:30|332.88|330.18|332.88|330.18|332.88|330.18|332.87|330.17|3
1739215300000|2025-02-10 19:21:40|332.87|330.17|332.91|330.21|332.91|330.21|332.87|330.17|5
1739215310000|2025-02-10 19:21:50|332.92|330.22|332.91|330.21|332.96|330.26|332.91|330.21|6
1739215320000|2025-02-10 19:22:00|332.9|330.2|333.02|330.32|333.02|330.32|332.9|330.2|6
1739215330000|2025-02-10 19:22:10|333.03|330.33|333.05|330.35|333.05|330.35|333.03|330.33|3
1739215340000|2025-02-10 19:22:20|333.04|330.34|333.07|330.37|333.07|330.37|333.04|330.34|3
1739215350000|2025-02-10 19:22:30|333.08|330.38|333.14|330.44|333.14|330.44|333.08|330.38|4
1739215360000|2025-02-10 19:22:40|333.15|330.45|333.35|330.65|333.35|330.65|333.15|330.45|11
1739215370000|2025-02-10 19:22:50|333.36|330.66|333.36|330.66|333.36|330.66|333.36|330.66|1
1739215380000|2025-02-10 19:23:00|333.37|330.67|333.45|330.75|333.45|330.75|333.37|330.67|5
1739215390000|2025-02-10 19:23:10|333.46|330.76|333.47|330.77|333.47|330.77|333.46|330.76|2
1739215400000|2025-02-10 19:23:20|333.43|330.73|333.42|330.72|333.45|330.75|333.4|330.7|7
1739215410000|2025-02-10 19:23:30|333.4|330.7|333.37|330.67|333.4|330.7|333.35|330.65|5
1739215420000|2025-02-10 19:23:40|333.35|330.65|333.35|330.65|333.35|330.65|333.35|330.65|1
1739215430000|2025-02-10 19:23:50|333.34|330.64|333.27|330.57|333.34|330.64|333.27|330.57|6
1739215440000|2025-02-10 19:24:00|333.28|330.58|333.3|330.6|333.3|330.6|333.28|330.58|4
1739215450000|2025-02-10 19:24:10|333.29|330.59|333.28|330.58|333.29|330.59|333.25|330.55|7
1739215470000|2025-02-10 19:24:30|333.29|330.59|333.31|330.61|333.33|330.63|333.29|330.59|8
1739215480000|2025-02-10 19:24:40|333.27|330.57|333.27|330.57|333.27|330.57|333.27|330.57|1
1739215500000|2025-02-10 19:25:00|333.28|330.58|333.27|330.57|333.34|330.64|333.27|330.57|6
1739215510000|2025-02-10 19:25:10|333.26|330.56|333.21|330.51|333.26|330.56|333.2|330.5|3
1739215520000|2025-02-10 19:25:20|333.18|330.48|333.19|330.49|333.19|330.49|333.18|330.48|2
1739215530000|2025-02-10 19:25:30|333.28|330.58|333.27|330.57|333.28|330.58|333.22|330.52|5
1739215540000|2025-02-10 19:25:40|333.26|330.56|333.2|330.5|333.26|330.56|333.2|330.5|6
1739215550000|2025-02-10 19:25:50|333.18|330.48|333.21|330.51|333.21|330.51|333.14|330.44|5
1739215560000|2025-02-10 19:26:00|333.22|330.52|333.39|330.69|333.39|330.69|333.22|330.52|10
1739215570000|2025-02-10 19:26:10|333.41|330.71|333.4|330.7|333.41|330.71|333.4|330.7|2
1739215580000|2025-02-10 19:26:20|333.39|330.69|333.39|330.69|333.39|330.69|333.35|330.65|4
1739215590000|2025-02-10 19:26:30|333.38|330.68|333.36|330.66|333.38|330.68|333.36|330.66|2
1739215600000|2025-02-10 19:26:40|333.35|330.65|333.33|330.63|333.35|330.65|333.33|330.63|2
1739215610000|2025-02-10 19:26:50|333.32|330.62|333.34|330.64|333.34|330.64|333.32|330.62|3
1739215620000|2025-02-10 19:27:00|333.31|330.61|333.31|330.61|333.31|330.61|333.31|330.61|1
1739215630000|2025-02-10 19:27:10|333.32|330.62|333.31|330.61|333.32|330.62|333.3|330.6|3
1739215640000|2025-02-10 19:27:20|333.32|330.62|333.3|330.6|333.32|330.62|333.28|330.58|4
1739215660000|2025-02-10 19:27:40|333.27|330.57|333.19|330.49|333.27|330.57|333.16|330.46|8
1739215680000|2025-02-10 19:28:00|333.16|330.46|333.03|330.33|333.16|330.46|333.02|330.32|8
1739215690000|2025-02-10 19:28:10|333.05|330.35|333.12|330.42|333.23|330.53|333.03|330.33|15
1739215700000|2025-02-10 19:28:20|333.11|330.41|333.08|330.38|333.11|330.41|333.08|330.38|3
1739215710000|2025-02-10 19:28:30|333.09|330.39|333.13|330.43|333.13|330.43|333.05|330.35|8
1739215720000|2025-02-10 19:28:40|333.14|330.44|333.16|330.46|333.16|330.46|333.14|330.44|3
1739215730000|2025-02-10 19:28:50|333.2|330.5|333.2|330.5|333.2|330.5|333.19|330.49|3
1739215740000|2025-02-10 19:29:00|333.19|330.49|333.17|330.47|333.19|330.49|333.16|330.46|8
1739215750000|2025-02-10 19:29:10|333.19|330.49|333.19|330.49|333.19|330.49|333.19|330.49|1
1739215760000|2025-02-10 19:29:20|333.2|330.5|333.2|330.5|333.21|330.51|333.2|330.5|3
1739215770000|2025-02-10 19:29:30|333.19|330.49|333.19|330.49|333.19|330.49|333.19|330.49|1
1739215780000|2025-02-10 19:29:40|333.21|330.51|333.21|330.51|333.21|330.51|333.21|330.51|1
1739215790000|2025-02-10 19:29:50|333.2|330.5|333.11|330.41|333.2|330.5|333.11|330.41|6
1739215800000|2025-02-10 19:30:00|333.03|330.33|333.21|330.51|333.21|330.51|333.03|330.33|11
1739215810000|2025-02-10 19:30:10|333.22|330.52|333.28|330.58|333.28|330.58|333.22|330.52|3
1739215820000|2025-02-10 19:30:20|333.29|330.59|333.35|330.65|333.36|330.66|333.29|330.59|5
1739215830000|2025-02-10 19:30:30|333.36|330.66|333.39|330.69|333.43|330.73|333.36|330.66|8
1739215840000|2025-02-10 19:30:40|333.4|330.7|333.52|330.82|333.55|330.85|333.4|330.7|6
1739215850000|2025-02-10 19:30:50|333.53|330.83|333.31|330.61|333.53|330.83|333.31|330.61|10
1739215860000|2025-02-10 19:31:00|333.32|330.62|333.24|330.54|333.32|330.62|333.23|330.53|9
1739215870000|2025-02-10 19:31:10|333.23|330.53|333.14|330.44|333.23|330.53|333.11|330.41|9
1739215880000|2025-02-10 19:31:20|333.15|330.45|333.16|330.46|333.16|330.46|333.15|330.45|2
1739215900000|2025-02-10 19:31:40|333.17|330.47|333.21|330.51|333.21|330.51|333.17|330.47|3
1739215920000|2025-02-10 19:32:00|333.18|330.48|333.21|330.51|333.21|330.51|333.15|330.45|9
1739215930000|2025-02-10 19:32:10|333.22|330.52|333.24|330.54|333.24|330.54|333.22|330.52|3
1739215940000|2025-02-10 19:32:20|333.25|330.55|333.25|330.55|333.25|330.55|333.25|330.55|1
1739215950000|2025-02-10 19:32:30|333.26|330.56|333.26|330.56|333.36|330.66|333.26|330.56|10
1739215960000|2025-02-10 19:32:40|333.22|330.52|333.11|330.41|333.23|330.53|333.1|330.4|9
1739215970000|2025-02-10 19:32:50|333.09|330.39|333.07|330.37|333.09|330.39|333.06|330.36|3
1739215980000|2025-02-10 19:33:00|333.08|330.38|333.08|330.38|333.11|330.41|333.08|330.38|4
1739215990000|2025-02-10 19:33:10|333.05|330.35|332.97|330.27|333.05|330.35|332.97|330.27|3
1739216000000|2025-02-10 19:33:20|332.92|330.22|332.94|330.24|332.94|330.24|332.92|330.22|5
1739216010000|2025-02-10 19:33:30|332.9|330.2|332.92|330.22|332.92|330.22|332.85|330.15|7
1739216020000|2025-02-10 19:33:40|332.91|330.21|332.89|330.19|332.91|330.21|332.8|330.1|12
1739216040000|2025-02-10 19:34:00|332.9|330.2|332.93|330.23|332.93|330.23|332.9|330.2|2
1739216050000|2025-02-10 19:34:10|332.87|330.17|332.76|330.06|332.87|330.17|332.76|330.06|7
1739216060000|2025-02-10 19:34:20|332.75|330.05|332.75|330.05|332.75|330.05|332.75|330.05|1
1739216070000|2025-02-10 19:34:30|332.73|330.03|332.73|330.03|332.73|330.03|332.73|330.03|1
1739216080000|2025-02-10 19:34:40|332.74|330.04|332.74|330.04|332.74|330.04|332.74|330.04|1
1739216090000|2025-02-10 19:34:50|332.71|330.01|332.74|330.04|332.74|330.04|332.71|330.01|2
1739216110000|2025-02-10 19:35:10|332.71|330.01|332.8|330.1|332.85|330.15|332.71|330.01|10
1739216120000|2025-02-10 19:35:20|332.72|330.02|332.73|330.03|332.74|330.04|332.72|330.02|4
1739216130000|2025-02-10 19:35:30|332.74|330.04|332.79|330.09|332.79|330.09|332.74|330.04|4
1739216140000|2025-02-10 19:35:40|332.78|330.08|332.78|330.08|332.78|330.08|332.78|330.08|1
1739216160000|2025-02-10 19:36:00|332.79|330.09|332.64|329.94|332.79|330.09|332.62|329.92|9
1739216170000|2025-02-10 19:36:10|332.57|329.87|332.59|329.89|332.59|329.89|332.53|329.83|7
1739216180000|2025-02-10 19:36:20|332.63|329.93|332.79|330.09|332.8|330.1|332.63|329.93|11
1739216190000|2025-02-10 19:36:30|332.7|330|332.63|329.93|332.71|330.01|332.63|329.93|9
1739216200000|2025-02-10 19:36:40|332.62|329.92|332.53|329.83|332.62|329.92|332.52|329.82|8
1739216210000|2025-02-10 19:36:50|332.54|329.84|332.48|329.78|332.54|329.84|332.47|329.77|7
1739216220000|2025-02-10 19:37:00|332.49|329.79|332.49|329.79|332.53|329.83|332.49|329.79|5
1739216230000|2025-02-10 19:37:10|332.47|329.77|332.5|329.8|332.5|329.8|332.47|329.77|4
1739216240000|2025-02-10 19:37:20|332.54|329.84|332.52|329.82|332.55|329.85|332.48|329.78|10
1739216250000|2025-02-10 19:37:30|332.53|329.83|332.56|329.86|332.56|329.86|332.53|329.83|3
1739216260000|2025-02-10 19:37:40|332.53|329.83|332.72|330.02|332.73|330.03|332.53|329.83|8
1739216270000|2025-02-10 19:37:50|332.73|330.03|332.81|330.11|332.88|330.18|332.72|330.02|10
1739216280000|2025-02-10 19:38:00|332.83|330.13|332.75|330.05|332.85|330.15|332.75|330.05|8
1739216290000|2025-02-10 19:38:10|332.72|330.02|332.56|329.86|332.72|330.02|332.5|329.8|15
1739216300000|2025-02-10 19:38:20|332.57|329.87|332.6|329.9|332.6|329.9|332.57|329.87|2
1739216310000|2025-02-10 19:38:30|332.61|329.91|332.59|329.89|332.64|329.94|332.58|329.88|7
1739216320000|2025-02-10 19:38:40|332.6|329.9|332.72|330.02|332.72|330.02|332.6|329.9|5
1739216330000|2025-02-10 19:38:50|332.73|330.03|332.73|330.03|332.76|330.06|332.73|330.03|5
1739216340000|2025-02-10 19:39:00|332.76|330.06|332.68|329.98|332.77|330.07|332.68|329.98|5
1739216350000|2025-02-10 19:39:10|332.7|330|332.69|329.99|332.71|330.01|332.68|329.98|4
1739216360000|2025-02-10 19:39:20|332.7|330|332.71|330.01|332.71|330.01|332.7|330|2
1739216370000|2025-02-10 19:39:30|332.76|330.06|332.69|329.99|332.76|330.06|332.69|329.99|5
1739216380000|2025-02-10 19:39:40|332.7|330|332.69|329.99|332.71|330.01|332.67|329.97|4
1739216390000|2025-02-10 19:39:50|332.67|329.97|332.58|329.88|332.67|329.97|332.53|329.83|7
1739216400000|2025-02-10 19:40:00|332.56|329.86|332.64|329.94|332.64|329.94|332.56|329.86|7
1739216410000|2025-02-10 19:40:10|332.65|329.95|332.65|329.95|332.65|329.95|332.65|329.95|1
1739216420000|2025-02-10 19:40:20|332.66|329.96|332.66|329.96|332.66|329.96|332.66|329.96|1
1739216430000|2025-02-10 19:40:30|332.65|329.95|332.67|329.97|332.67|329.97|332.65|329.95|3
1739216440000|2025-02-10 19:40:40|332.64|329.94|332.53|329.83|332.64|329.94|332.53|329.83|5
1739216450000|2025-02-10 19:40:50|332.52|329.82|332.62|329.92|332.62|329.92|332.52|329.82|6
1739216460000|2025-02-10 19:41:00|332.65|329.95|332.54|329.84|332.67|329.97|332.54|329.84|7
1739216470000|2025-02-10 19:41:10|332.53|329.83|332.51|329.81|332.53|329.83|332.51|329.81|2
1739216480000|2025-02-10 19:41:20|332.53|329.83|332.51|329.81|332.53|329.83|332.51|329.81|9
1739216490000|2025-02-10 19:41:30|332.48|329.78|332.46|329.76|332.49|329.79|332.46|329.76|5
1739216500000|2025-02-10 19:41:40|332.51|329.81|332.51|329.81|332.51|329.81|332.51|329.81|1
1739216510000|2025-02-10 19:41:50|332.52|329.82|332.53|329.83|332.53|329.83|332.52|329.82|2
1739216520000|2025-02-10 19:42:00|332.54|329.84|332.54|329.84|332.57|329.87|332.54|329.84|4
1739216530000|2025-02-10 19:42:10|332.5|329.8|332.47|329.77|332.5|329.8|332.47|329.77|2
1739216540000|2025-02-10 19:42:20|332.45|329.75|332.46|329.76|332.47|329.77|332.44|329.74|13
1739216550000|2025-02-10 19:42:30|332.43|329.73|332.44|329.74|332.44|329.74|332.41|329.71|6
1739216570000|2025-02-10 19:42:50|332.43|329.73|332.35|329.65|332.43|329.73|332.35|329.65|6
1739216580000|2025-02-10 19:43:00|332.36|329.66|332.37|329.67|332.38|329.68|332.34|329.64|11
1739216590000|2025-02-10 19:43:10|332.39|329.69|332.43|329.73|332.44|329.74|332.39|329.69|6
1739216600000|2025-02-10 19:43:20|332.44|329.74|332.45|329.75|332.45|329.75|332.44|329.74|2
1739216610000|2025-02-10 19:43:30|332.43|329.73|332.39|329.69|332.43|329.73|332.39|329.69|4
1739216620000|2025-02-10 19:43:40|332.4|329.7|332.38|329.68|332.4|329.7|332.36|329.66|5
1739216630000|2025-02-10 19:43:50|332.35|329.65|332.35|329.65|332.35|329.65|332.34|329.64|3
1739216640000|2025-02-10 19:44:00|332.36|329.66|332.38|329.68|332.38|329.68|332.34|329.64|4
1739216650000|2025-02-10 19:44:10|332.39|329.69|332.38|329.68|332.39|329.69|332.38|329.68|2
1739216670000|2025-02-10 19:44:30|332.37|329.67|332.37|329.67|332.37|329.67|332.37|329.67|1
1739216680000|2025-02-10 19:44:40|332.35|329.65|332.25|329.55|332.35|329.65|332.25|329.55|5
1739216690000|2025-02-10 19:44:50|332.24|329.54|332.16|329.46|332.24|329.54|332.15|329.45|6
1739216700000|2025-02-10 19:45:00|332.17|329.47|332.12|329.42|332.17|329.47|332.1|329.4|6
1739216710000|2025-02-10 19:45:10|332.09|329.39|332.12|329.42|332.12|329.42|332.06|329.36|7
1739216720000|2025-02-10 19:45:20|332.15|329.45|332.06|329.36|332.15|329.45|332.05|329.35|7
1739216730000|2025-02-10 19:45:30|332.05|329.35|332.06|329.36|332.06|329.36|332.05|329.35|2
1739216740000|2025-02-10 19:45:40|331.98|329.28|331.76|329.06|331.98|329.28|331.73|329.03|9
1739216750000|2025-02-10 19:45:50|331.75|329.05|331.75|329.05|331.75|329.05|331.74|329.04|3
1739216760000|2025-02-10 19:46:00|331.76|329.06|331.6|328.9|331.83|329.13|331.6|328.9|10
1739216770000|2025-02-10 19:46:10|331.62|328.92|331.64|328.94|331.64|328.94|331.6|328.9|7
1739216780000|2025-02-10 19:46:20|331.6|328.9|331.49|328.79|331.6|328.9|331.49|328.79|8
1739216790000|2025-02-10 19:46:30|331.52|328.82|331.45|328.75|331.52|328.82|331.44|328.74|7
1739216800000|2025-02-10 19:46:40|331.46|328.76|331.34|328.64|331.47|328.77|331.34|328.64|7
1739216810000|2025-02-10 19:46:50|331.35|328.65|331.42|328.72|331.47|328.77|331.35|328.65|10
1739216820000|2025-02-10 19:47:00|331.45|328.75|331.45|328.75|331.45|328.75|331.43|328.73|4
1739216830000|2025-02-10 19:47:10|331.48|328.78|331.53|328.83|331.53|328.83|331.48|328.78|7
1739216840000|2025-02-10 19:47:20|331.52|328.82|331.43|328.73|331.52|328.82|331.42|328.72|6
1739216850000|2025-02-10 19:47:30|331.41|328.71|331.38|328.68|331.41|328.71|331.36|328.66|10
1739216860000|2025-02-10 19:47:40|331.39|328.69|331.32|328.62|331.39|328.69|331.15|328.45|22
1739216870000|2025-02-10 19:47:50|331.33|328.63|331.33|328.63|331.39|328.69|331.32|328.62|10
1739216880000|2025-02-10 19:48:00|331.34|328.64|331.26|328.56|331.34|328.64|331.26|328.56|7
1739216890000|2025-02-10 19:48:10|331.27|328.57|331.26|328.56|331.27|328.57|331.26|328.56|4
1739216900000|2025-02-10 19:48:20|331.27|328.57|331.28|328.58|331.34|328.64|331.27|328.57|8
1739216910000|2025-02-10 19:48:30|331.26|328.56|331.36|328.66|331.36|328.66|331.25|328.55|9
1739216920000|2025-02-10 19:48:40|331.32|328.62|331.24|328.54|331.35|328.65|331.23|328.53|11
1739216930000|2025-02-10 19:48:50|331.26|328.56|331.27|328.57|331.27|328.57|331.26|328.56|2
1739216940000|2025-02-10 19:49:00|331.28|328.58|331.34|328.64|331.35|328.65|331.28|328.58|8
1739216950000|2025-02-10 19:49:10|331.37|328.67|331.38|328.68|331.38|328.68|331.37|328.67|2
1739216970000|2025-02-10 19:49:30|331.37|328.67|331.35|328.65|331.37|328.67|331.35|328.65|2
1739216980000|2025-02-10 19:49:40|331.36|328.66|331.27|328.57|331.36|328.66|331.27|328.57|5
1739216990000|2025-02-10 19:49:50|331.26|328.56|331.23|328.53|331.27|328.57|331.22|328.52|11
1739217000000|2025-02-10 19:50:00|331.24|328.54|331.26|328.56|331.38|328.68|331.24|328.54|13
1739217010000|2025-02-10 19:50:10|331.27|328.57|331.36|328.66|331.36|328.66|331.26|328.56|14
1739217020000|2025-02-10 19:50:20|331.37|328.67|331.41|328.71|331.41|328.71|331.37|328.67|3
1739217030000|2025-02-10 19:50:30|331.38|328.68|331.38|328.68|331.39|328.69|331.37|328.67|4
1739217040000|2025-02-10 19:50:40|331.39|328.69|331.49|328.79|331.52|328.82|331.39|328.69|7
1739217050000|2025-02-10 19:50:50|331.5|328.8|331.49|328.79|331.5|328.8|331.49|328.79|2
1739217070000|2025-02-10 19:51:10|331.45|328.75|331.45|328.75|331.48|328.78|331.45|328.75|7
1739217080000|2025-02-10 19:51:20|331.48|328.78|331.51|328.81|331.53|328.83|331.48|328.78|8
1739217090000|2025-02-10 19:51:30|331.53|328.83|331.55|328.85|331.57|328.87|331.53|328.83|5
1739217100000|2025-02-10 19:51:40|331.56|328.86|331.54|328.84|331.56|328.86|331.53|328.83|3
1739217110000|2025-02-10 19:51:50|331.5|328.8|331.37|328.67|331.52|328.82|331.37|328.67|8
1739217120000|2025-02-10 19:52:00|331.39|328.69|331.32|328.62|331.39|328.69|331.32|328.62|6
1739217130000|2025-02-10 19:52:10|331.33|328.63|331.29|328.59|331.33|328.63|331.28|328.58|5
1739217140000|2025-02-10 19:52:20|331.31|328.61|331.34|328.64|331.34|328.64|331.31|328.61|4
1739217150000|2025-02-10 19:52:30|331.39|328.69|331.51|328.81|331.51|328.81|331.39|328.69|9
1739217160000|2025-02-10 19:52:40|331.52|328.82|331.55|328.85|331.56|328.86|331.52|328.82|4
1739217170000|2025-02-10 19:52:50|331.56|328.86|331.55|328.85|331.56|328.86|331.54|328.84|3
1739217180000|2025-02-10 19:53:00|331.54|328.84|331.49|328.79|331.54|328.84|331.48|328.78|7
1739217190000|2025-02-10 19:53:10|331.5|328.8|331.52|328.82|331.53|328.83|331.5|328.8|6
1739217200000|2025-02-10 19:53:20|331.49|328.79|331.5|328.8|331.5|328.8|331.49|328.79|2
1739217210000|2025-02-10 19:53:30|331.49|328.79|331.5|328.8|331.5|328.8|331.48|328.78|6
1739217220000|2025-02-10 19:53:40|331.49|328.79|331.49|328.79|331.49|328.79|331.46|328.76|7
1739217230000|2025-02-10 19:53:50|331.54|328.84|331.54|328.84|331.54|328.84|331.54|328.84|1
1739217240000|2025-02-10 19:54:00|331.55|328.85|331.52|328.82|331.55|328.85|331.52|328.82|4
1739217250000|2025-02-10 19:54:10|331.45|328.75|331.43|328.73|331.45|328.75|331.43|328.73|2
1739217260000|2025-02-10 19:54:20|331.42|328.72|331.44|328.74|331.44|328.74|331.42|328.72|3
1739217270000|2025-02-10 19:54:30|331.43|328.73|331.43|328.73|331.43|328.73|331.43|328.73|1
1739217280000|2025-02-10 19:54:40|331.44|328.74|331.45|328.75|331.45|328.75|331.44|328.74|2
1739217290000|2025-02-10 19:54:50|331.46|328.76|331.46|328.76|331.46|328.76|331.46|328.76|1
1739217300000|2025-02-10 19:55:00|331.43|328.73|331.3|328.6|331.43|328.73|331.3|328.6|9
1739217310000|2025-02-10 19:55:10|331.31|328.61|331.36|328.66|331.36|328.66|331.31|328.61|4
1739217320000|2025-02-10 19:55:20|331.35|328.65|331.33|328.63|331.35|328.65|331.3|328.6|7
1739217330000|2025-02-10 19:55:30|331.34|328.64|331.39|328.69|331.4|328.7|331.34|328.64|4
1739217340000|2025-02-10 19:55:40|331.36|328.66|331.37|328.67|331.37|328.67|331.36|328.66|2
1739217350000|2025-02-10 19:55:50|331.2|328.5|331.06|328.36|331.2|328.5|331.03|328.33|5
1739217360000|2025-02-10 19:56:00|331.07|328.37|330.6|327.9|331.08|328.38|330.58|327.88|20
1739217370000|2025-02-10 19:56:10|330.61|327.91|330.53|327.83|330.87|328.17|330.53|327.83|12
1739217380000|2025-02-10 19:56:20|330.56|327.86|330.63|327.93|330.63|327.93|330.5|327.8|9
1739217390000|2025-02-10 19:56:30|330.64|327.94|330.8|328.1|330.8|328.1|330.64|327.94|8
1739217400000|2025-02-10 19:56:40|330.81|328.11|330.87|328.17|330.87|328.17|330.81|328.11|3
1739217410000|2025-02-10 19:56:50|330.94|328.24|331|328.3|331|328.3|330.93|328.23|8
1739217420000|2025-02-10 19:57:00|330.94|328.24|330.97|328.27|330.98|328.28|330.86|328.16|11
1739217430000|2025-02-10 19:57:10|330.98|328.28|330.98|328.28|330.98|328.28|330.97|328.27|5
1739217440000|2025-02-10 19:57:20|330.99|328.29|331.04|328.34|331.04|328.34|330.99|328.29|4
1739217450000|2025-02-10 19:57:30|331.03|328.33|331.01|328.31|331.03|328.33|331|328.3|3
1739217460000|2025-02-10 19:57:40|331|328.3|330.9|328.2|331|328.3|330.9|328.2|7
1739217470000|2025-02-10 19:57:50|330.88|328.18|330.87|328.17|330.88|328.18|330.83|328.13|7
1739217480000|2025-02-10 19:58:00|330.88|328.18|330.88|328.18|330.88|328.18|330.88|328.18|1
1739217500000|2025-02-10 19:58:20|330.85|328.15|330.85|328.15|330.85|328.15|330.85|328.15|1
1739217510000|2025-02-10 19:58:30|330.86|328.16|330.86|328.16|330.86|328.16|330.86|328.16|1
1739217520000|2025-02-10 19:58:40|330.85|328.15|330.85|328.15|330.85|328.15|330.85|328.15|1
1739217530000|2025-02-10 19:58:50|330.86|328.16|330.86|328.16|330.86|328.16|330.86|328.16|1
1739217550000|2025-02-10 19:59:10|330.83|328.13|330.82|328.12|330.84|328.14|330.82|328.12|5
1739217560000|2025-02-10 19:59:20|330.84|328.14|330.87|328.17|330.87|328.17|330.84|328.14|3
1739217570000|2025-02-10 19:59:30|330.88|328.18|330.96|328.26|330.96|328.26|330.88|328.18|5
1739217580000|2025-02-10 19:59:40|330.97|328.27|330.99|328.29|331|328.3|330.97|328.27|4
1739217590000|2025-02-10 19:59:50|331|328.3|330.94|328.24|331|328.3|330.93|328.23|3
1739217600000|2025-02-10 20:00:00|330.81|328.11|330.94|328.24|330.98|328.28|330.81|328.11|13
1739217610000|2025-02-10 20:00:10|330.85|328.15|330.66|327.96|330.85|328.15|330.66|327.96|8
1739217620000|2025-02-10 20:00:20|330.67|327.97|330.61|327.91|330.67|327.97|330.61|327.91|9
1739217630000|2025-02-10 20:00:30|330.59|327.89|330.6|327.9|330.66|327.96|330.56|327.86|10
1739217640000|2025-02-10 20:00:40|330.59|327.89|330.57|327.87|330.59|327.89|330.57|327.87|3
1739217650000|2025-02-10 20:00:50|330.53|327.83|330.57|327.87|330.6|327.9|330.51|327.81|13
1739217660000|2025-02-10 20:01:00|330.54|327.84|330.5|327.8|330.56|327.86|330.5|327.8|5
1739217670000|2025-02-10 20:01:10|330.51|327.81|330.58|327.88|330.66|327.96|330.51|327.81|11
1739217680000|2025-02-10 20:01:20|330.54|327.84|330.46|327.76|330.54|327.84|330.46|327.76|9
1739217690000|2025-02-10 20:01:30|330.44|327.74|330.45|327.75|330.46|327.76|330.42|327.72|4
1739217700000|2025-02-10 20:01:40|330.43|327.73|330.43|327.73|330.43|327.73|330.43|327.73|1
1739217710000|2025-02-10 20:01:50|330.42|327.72|330.43|327.73|330.43|327.73|330.42|327.72|2
1739217720000|2025-02-10 20:02:00|330.41|327.71|330.45|327.75|330.45|327.75|330.34|327.64|7
1739217730000|2025-02-10 20:02:10|330.43|327.73|330.43|327.73|330.44|327.74|330.33|327.63|12
1739217740000|2025-02-10 20:02:20|330.45|327.75|330.46|327.76|330.48|327.78|330.45|327.75|4
1739217750000|2025-02-10 20:02:30|330.43|327.73|330.37|327.67|330.44|327.74|330.32|327.62|10
1739217760000|2025-02-10 20:02:40|330.38|327.68|330.35|327.65|330.38|327.68|330.35|327.65|4
1739217770000|2025-02-10 20:02:50|330.19|327.49|330.27|327.57|330.28|327.58|330.19|327.49|4
1739217780000|2025-02-10 20:03:00|330.28|327.58|330.34|327.64|330.38|327.68|330.28|327.58|11
1739217790000|2025-02-10 20:03:10|330.36|327.66|330.48|327.78|330.48|327.78|330.36|327.66|7
1739217800000|2025-02-10 20:03:20|330.45|327.75|330.41|327.71|330.47|327.77|330.41|327.71|13
1739217810000|2025-02-10 20:03:30|330.42|327.72|330.55|327.85|330.55|327.85|330.42|327.72|6
1739217820000|2025-02-10 20:03:40|330.45|327.75|330.32|327.62|330.45|327.75|330.32|327.62|9
1739217830000|2025-02-10 20:03:50|330.35|327.65|330.45|327.75|330.45|327.75|330.35|327.65|5
1739217840000|2025-02-10 20:04:00|330.44|327.74|330.55|327.85|330.57|327.87|330.44|327.74|9
1739217850000|2025-02-10 20:04:10|330.56|327.86|330.52|327.82|330.56|327.86|330.5|327.8|6
1739217860000|2025-02-10 20:04:20|330.48|327.78|330.45|327.75|330.48|327.78|330.45|327.75|4
1739217870000|2025-02-10 20:04:30|330.44|327.74|330.45|327.75|330.45|327.75|330.44|327.74|2
1739217900000|2025-02-10 20:05:00|330.48|327.78|330.55|327.85|330.56|327.86|330.48|327.78|8
1739217910000|2025-02-10 20:05:10|330.56|327.86|330.51|327.81|330.56|327.86|330.46|327.76|9
1739217920000|2025-02-10 20:05:20|330.53|327.83|330.66|327.96|330.66|327.96|330.53|327.83|6
1739217930000|2025-02-10 20:05:30|330.69|327.99|330.72|328.02|330.72|328.02|330.69|327.99|4
1739217940000|2025-02-10 20:05:40|330.68|327.98|330.81|328.11|330.81|328.11|330.68|327.98|10
1739217950000|2025-02-10 20:05:50|330.82|328.12|330.85|328.15|330.89|328.19|330.82|328.12|8
1739217960000|2025-02-10 20:06:00|330.83|328.13|330.71|328.01|330.83|328.13|330.71|328.01|6
1739217970000|2025-02-10 20:06:10|330.72|328.02|330.77|328.07|330.77|328.07|330.72|328.02|3
1739217980000|2025-02-10 20:06:20|330.8|328.1|330.82|328.12|330.84|328.14|330.8|328.1|6
1739217990000|2025-02-10 20:06:30|330.81|328.11|330.86|328.16|330.86|328.16|330.81|328.11|3
1739218000000|2025-02-10 20:06:40|330.89|328.19|330.85|328.15|330.94|328.24|330.85|328.15|5
1739218010000|2025-02-10 20:06:50|330.82|328.12|330.84|328.14|330.84|328.14|330.78|328.08|5
1739218020000|2025-02-10 20:07:00|330.85|328.15|330.88|328.18|330.88|328.18|330.85|328.15|2
1739218030000|2025-02-10 20:07:10|330.9|328.2|330.98|328.28|331.02|328.32|330.9|328.2|9
1739218040000|2025-02-10 20:07:20|331.01|328.31|331.26|328.56|331.32|328.62|331.01|328.31|16
1739218050000|2025-02-10 20:07:30|331.22|328.52|331.23|328.53|331.27|328.57|331.21|328.51|10
1739218060000|2025-02-10 20:07:40|331.24|328.54|331.22|328.52|331.24|328.54|331.22|328.52|2
1739218070000|2025-02-10 20:07:50|331.16|328.46|331.11|328.41|331.16|328.46|331.1|328.4|6
1739218080000|2025-02-10 20:08:00|330.97|328.27|331.04|328.34|331.04|328.34|330.97|328.27|10
1739218090000|2025-02-10 20:08:10|331.07|328.37|331.18|328.48|331.18|328.48|331.07|328.37|8
1739218100000|2025-02-10 20:08:20|331.19|328.49|331.16|328.46|331.22|328.52|331.15|328.45|6
1739218110000|2025-02-10 20:08:30|331.15|328.45|331.13|328.43|331.15|328.45|331.13|328.43|2
1739218120000|2025-02-10 20:08:40|331.1|328.4|331.04|328.34|331.1|328.4|331.04|328.34|5
1739218140000|2025-02-10 20:09:00|331.05|328.35|331.02|328.32|331.05|328.35|331|328.3|4
1739218150000|2025-02-10 20:09:10|331.03|328.33|331.05|328.35|331.05|328.35|331.03|328.33|3
1739218160000|2025-02-10 20:09:20|331.07|328.37|331.08|328.38|331.12|328.42|331.07|328.37|7
1739218170000|2025-02-10 20:09:30|331.03|328.33|331.03|328.33|331.03|328.33|331.03|328.33|1
1739218180000|2025-02-10 20:09:40|331.04|328.34|331.03|328.33|331.05|328.35|331.03|328.33|5
1739218190000|2025-02-10 20:09:50|331.04|328.34|331.04|328.34|331.04|328.34|331.04|328.34|1
1739218200000|2025-02-10 20:10:00|331.01|328.31|330.99|328.29|331.01|328.31|330.97|328.27|5
1739218210000|2025-02-10 20:10:10|331.02|328.32|330.99|328.29|331.02|328.32|330.99|328.29|6
1739218230000|2025-02-10 20:10:30|330.97|328.27|330.95|328.25|330.97|328.27|330.95|328.25|2
1739218240000|2025-02-10 20:10:40|330.96|328.26|330.95|328.25|330.97|328.27|330.95|328.25|5
1739218270000|2025-02-10 20:11:10|330.96|328.26|330.97|328.27|330.97|328.27|330.96|328.26|2
1739218280000|2025-02-10 20:11:20|330.98|328.28|330.9|328.2|330.98|328.28|330.86|328.16|8
1739218290000|2025-02-10 20:11:30|330.91|328.21|330.93|328.23|330.93|328.23|330.91|328.21|3
1739218300000|2025-02-10 20:11:40|330.89|328.19|330.86|328.16|330.89|328.19|330.86|328.16|2
1739218310000|2025-02-10 20:11:50|330.85|328.15|330.83|328.13|330.85|328.15|330.82|328.12|3
1739218320000|2025-02-10 20:12:00|330.84|328.14|330.89|328.19|330.89|328.19|330.84|328.14|4
1739218330000|2025-02-10 20:12:10|330.9|328.2|330.9|328.2|330.93|328.23|330.89|328.19|9
1739218340000|2025-02-10 20:12:20|330.88|328.18|330.89|328.19|330.89|328.19|330.88|328.18|2
1739218350000|2025-02-10 20:12:30|330.9|328.2|330.93|328.23|330.93|328.23|330.9|328.2|4
1739218360000|2025-02-10 20:12:40|330.95|328.25|330.92|328.22|330.95|328.25|330.91|328.21|5
1739218380000|2025-02-10 20:13:00|330.93|328.23|330.93|328.23|330.93|328.23|330.93|328.23|1
1739218390000|2025-02-10 20:13:10|330.91|328.21|330.88|328.18|330.92|328.22|330.88|328.18|3
1739218400000|2025-02-10 20:13:20|330.89|328.19|330.9|328.2|330.9|328.2|330.89|328.19|2
1739218430000|2025-02-10 20:13:50|330.88|328.18|330.87|328.17|330.89|328.19|330.86|328.16|6
1739218440000|2025-02-10 20:14:00|330.88|328.18|330.89|328.19|330.89|328.19|330.88|328.18|2
1739218450000|2025-02-10 20:14:10|330.9|328.2|330.9|328.2|330.9|328.2|330.9|328.2|1
1739218460000|2025-02-10 20:14:20|330.91|328.21|330.91|328.21|330.91|328.21|330.91|328.21|1
1739218490000|2025-02-10 20:14:50|330.92|328.22|330.94|328.24|330.96|328.26|330.92|328.22|5
1739218500000|2025-02-10 20:15:00|330.95|328.25|330.96|328.26|330.96|328.26|330.95|328.25|2
1739218510000|2025-02-10 20:15:10|330.88|328.18|330.9|328.2|330.93|328.23|330.88|328.18|7
1739218530000|2025-02-10 20:15:30|330.91|328.21|330.94|328.24|330.96|328.26|330.91|328.21|7
1739218540000|2025-02-10 20:15:40|330.95|328.25|330.96|328.26|330.96|328.26|330.95|328.25|2
1739218560000|2025-02-10 20:16:00|330.97|328.27|331.14|328.44|331.18|328.48|330.97|328.27|7
1739218570000|2025-02-10 20:16:10|331.15|328.45|331.06|328.36|331.15|328.45|331.04|328.34|9
1739218580000|2025-02-10 20:16:20|331.07|328.37|331.08|328.38|331.08|328.38|331.07|328.37|2
1739218590000|2025-02-10 20:16:30|331.09|328.39|331.06|328.36|331.1|328.4|331.06|328.36|3
1739218600000|2025-02-10 20:16:40|331.07|328.37|331.09|328.39|331.09|328.39|331.07|328.37|3
1739218610000|2025-02-10 20:16:50|331.1|328.4|331.13|328.43|331.13|328.43|331.1|328.4|4
1739218620000|2025-02-10 20:17:00|331.12|328.42|331.14|328.44|331.14|328.44|331.12|328.42|3
1739218640000|2025-02-10 20:17:20|331.15|328.45|331.13|328.43|331.15|328.45|331.12|328.42|3
1739218650000|2025-02-10 20:17:30|331.09|328.39|331.1|328.4|331.1|328.4|331.09|328.39|2
1739218660000|2025-02-10 20:17:40|331.04|328.34|331.04|328.34|331.07|328.37|331.04|328.34|3
1739218680000|2025-02-10 20:18:00|331.03|328.33|330.94|328.24|331.03|328.33|330.92|328.22|11
1739218690000|2025-02-10 20:18:10|330.92|328.22|330.9|328.2|330.92|328.22|330.86|328.16|12
1739218700000|2025-02-10 20:18:20|330.88|328.18|330.81|328.11|330.88|328.18|330.8|328.1|8
1739218710000|2025-02-10 20:18:30|330.82|328.12|330.81|328.11|330.82|328.12|330.81|328.11|6
1739218720000|2025-02-10 20:18:40|330.82|328.12|330.68|327.98|330.82|328.12|330.68|327.98|10
1739218730000|2025-02-10 20:18:50|330.67|327.97|330.65|327.95|330.67|327.97|330.63|327.93|7
1739218740000|2025-02-10 20:19:00|330.66|327.96|330.69|327.99|330.69|327.99|330.66|327.96|2
1739218750000|2025-02-10 20:19:10|330.67|327.97|330.62|327.92|330.67|327.97|330.62|327.92|5
1739218760000|2025-02-10 20:19:20|330.6|327.9|330.55|327.85|330.6|327.9|330.55|327.85|6
1739218770000|2025-02-10 20:19:30|330.52|327.82|330.48|327.78|330.52|327.82|330.48|327.78|9
1739218780000|2025-02-10 20:19:40|330.47|327.77|330.46|327.76|330.47|327.77|330.46|327.76|2
1739218790000|2025-02-10 20:19:50|330.45|327.75|330.39|327.69|330.45|327.75|330.38|327.68|7
1739218800000|2025-02-10 20:20:00|330.35|327.65|330.36|327.66|330.36|327.66|330.35|327.65|4
1739218810000|2025-02-10 20:20:10|330.35|327.65|330.35|327.65|330.37|327.67|330.34|327.64|7
1739218820000|2025-02-10 20:20:20|330.32|327.62|330.33|327.63|330.33|327.63|330.32|327.62|2
1739218830000|2025-02-10 20:20:30|330.34|327.64|330.34|327.64|330.34|327.64|330.34|327.64|1
1739218840000|2025-02-10 20:20:40|330.36|327.66|330.39|327.69|330.39|327.69|330.36|327.66|3
1739218850000|2025-02-10 20:20:50|330.4|327.7|330.43|327.73|330.43|327.73|330.4|327.7|4
1739218880000|2025-02-10 20:21:20|330.38|327.68|330.39|327.69|330.39|327.69|330.36|327.66|4
1739218890000|2025-02-10 20:21:30|330.36|327.66|330.37|327.67|330.37|327.67|330.36|327.66|2
1739218900000|2025-02-10 20:21:40|330.34|327.64|330.27|327.57|330.34|327.64|330.26|327.56|7
1739218910000|2025-02-10 20:21:50|330.25|327.55|330.14|327.44|330.25|327.55|330.13|327.43|10
1739218920000|2025-02-10 20:22:00|330.19|327.49|330.21|327.51|330.21|327.51|330.19|327.49|2
1739218930000|2025-02-10 20:22:10|330.22|327.52|330.21|327.51|330.27|327.57|330.21|327.51|10
1739218940000|2025-02-10 20:22:20|330.22|327.52|330.23|327.53|330.23|327.53|330.22|327.52|2
1739218950000|2025-02-10 20:22:30|330.26|327.56|330.3|327.6|330.3|327.6|330.26|327.56|4
1739218960000|2025-02-10 20:22:40|330.47|327.77|330.54|327.84|330.56|327.86|330.47|327.77|4
1739218970000|2025-02-10 20:22:50|330.52|327.82|330.47|327.77|330.52|327.82|330.47|327.77|4
1739218980000|2025-02-10 20:23:00|330.48|327.78|330.39|327.69|330.48|327.78|330.39|327.69|7
1739218990000|2025-02-10 20:23:10|330.38|327.68|330.35|327.65|330.38|327.68|330.34|327.64|3
1739219000000|2025-02-10 20:23:20|330.34|327.64|330.32|327.62|330.34|327.64|330.32|327.62|3
1739219010000|2025-02-10 20:23:30|330.33|327.63|330.3|327.6|330.33|327.63|330.3|327.6|2
1739219020000|2025-02-10 20:23:40|330.29|327.59|330.29|327.59|330.29|327.59|330.29|327.59|1
1739219050000|2025-02-10 20:24:10|330.31|327.61|330.32|327.62|330.35|327.65|330.31|327.61|8
1739219060000|2025-02-10 20:24:20|330.34|327.64|330.38|327.68|330.38|327.68|330.34|327.64|5
1739219070000|2025-02-10 20:24:30|330.39|327.69|330.39|327.69|330.39|327.69|330.39|327.69|1
1739219100000|2025-02-10 20:25:00|330.4|327.7|330.37|327.67|330.4|327.7|330.36|327.66|3
1739219110000|2025-02-10 20:25:10|330.38|327.68|330.39|327.69|330.39|327.69|330.38|327.68|2
1739219120000|2025-02-10 20:25:20|330.4|327.7|330.42|327.72|330.42|327.72|330.4|327.7|2
1739219130000|2025-02-10 20:25:30|330.4|327.7|330.42|327.72|330.42|327.72|330.4|327.7|3
1739219140000|2025-02-10 20:25:40|330.4|327.7|330.42|327.72|330.42|327.72|330.4|327.7|3
1739219160000|2025-02-10 20:26:00|330.43|327.73|330.47|327.77|330.47|327.77|330.43|327.73|3
1739219170000|2025-02-10 20:26:10|330.41|327.71|330.43|327.73|330.43|327.73|330.41|327.71|2
1739219180000|2025-02-10 20:26:20|330.44|327.74|330.44|327.74|330.44|327.74|330.44|327.74|1
1739219190000|2025-02-10 20:26:30|330.41|327.71|330.4|327.7|330.42|327.72|330.39|327.69|4
1739219200000|2025-02-10 20:26:40|330.38|327.68|330.35|327.65|330.38|327.68|330.31|327.61|9
1739219210000|2025-02-10 20:26:50|330.36|327.66|330.37|327.67|330.39|327.69|330.36|327.66|7
1739219220000|2025-02-10 20:27:00|330.35|327.65|330.36|327.66|330.36|327.66|330.34|327.64|4
1739219230000|2025-02-10 20:27:10|330.29|327.59|330.35|327.65|330.35|327.65|330.29|327.59|9
1739219240000|2025-02-10 20:27:20|330.36|327.66|330.38|327.68|330.38|327.68|330.36|327.66|3
1739219250000|2025-02-10 20:27:30|330.39|327.69|330.42|327.72|330.42|327.72|330.39|327.69|4
1739219270000|2025-02-10 20:27:50|330.4|327.7|330.39|327.69|330.4|327.7|330.38|327.68|3
1739219280000|2025-02-10 20:28:00|330.4|327.7|330.4|327.7|330.4|327.7|330.4|327.7|1
1739219290000|2025-02-10 20:28:10|330.41|327.71|330.41|327.71|330.41|327.71|330.41|327.71|1
1739219300000|2025-02-10 20:28:20|330.39|327.69|330.39|327.69|330.39|327.69|330.39|327.69|1
1739219310000|2025-02-10 20:28:30|330.36|327.66|330.39|327.69|330.39|327.69|330.36|327.66|4
1739219320000|2025-02-10 20:28:40|330.4|327.7|330.45|327.75|330.45|327.75|330.4|327.7|6
1739219330000|2025-02-10 20:28:50|330.44|327.74|330.45|327.75|330.45|327.75|330.44|327.74|2
1739219340000|2025-02-10 20:29:00|330.46|327.76|330.46|327.76|330.46|327.76|330.46|327.76|1
1739219380000|2025-02-10 20:29:40|330.47|327.77|330.47|327.77|330.47|327.77|330.47|327.77|1
1739219400000|2025-02-10 20:30:00|330.44|327.74|330.44|327.74|330.44|327.74|330.44|327.74|1
1739219410000|2025-02-10 20:30:10|330.45|327.75|330.47|327.77|330.47|327.77|330.45|327.75|3
1739219440000|2025-02-10 20:30:40|330.43|327.73|330.44|327.74|330.44|327.74|330.43|327.73|2
1739219450000|2025-02-10 20:30:50|330.45|327.75|330.61|327.91|330.61|327.91|330.45|327.75|4
1739219460000|2025-02-10 20:31:00|330.6|327.9|330.64|327.94|330.64|327.94|330.59|327.89|6
1739219470000|2025-02-10 20:31:10|330.63|327.93|330.59|327.89|330.63|327.93|330.59|327.89|3
1739219480000|2025-02-10 20:31:20|330.6|327.9|330.6|327.9|330.6|327.9|330.6|327.9|1
1739219490000|2025-02-10 20:31:30|330.63|327.93|330.65|327.95|330.65|327.95|330.62|327.92|5
1739219500000|2025-02-10 20:31:40|330.67|327.97|330.69|327.99|330.69|327.99|330.67|327.97|3
1739219510000|2025-02-10 20:31:50|330.7|328|330.7|328|330.7|328|330.7|328|1
1739219520000|2025-02-10 20:32:00|330.71|328.01|330.72|328.02|330.72|328.02|330.71|328.01|2
1739219530000|2025-02-10 20:32:10|330.88|328.18|330.93|328.23|330.94|328.24|330.88|328.18|7
1739219540000|2025-02-10 20:32:20|330.94|328.24|330.97|328.27|330.97|328.27|330.94|328.24|4
1739219550000|2025-02-10 20:32:30|330.96|328.26|330.96|328.26|330.96|328.26|330.94|328.24|4
1739219560000|2025-02-10 20:32:40|330.97|328.27|330.95|328.25|330.97|328.27|330.94|328.24|6
1739219570000|2025-02-10 20:32:50|330.96|328.26|330.98|328.28|330.98|328.28|330.96|328.26|3
1739219580000|2025-02-10 20:33:00|330.94|328.24|330.97|328.27|330.97|328.27|330.94|328.24|4
1739219600000|2025-02-10 20:33:20|330.94|328.24|330.95|328.25|330.95|328.25|330.94|328.24|4
1739219610000|2025-02-10 20:33:30|330.96|328.26|330.97|328.27|330.97|328.27|330.96|328.26|2
1739219620000|2025-02-10 20:33:40|330.98|328.28|330.97|328.27|330.98|328.28|330.95|328.25|5
1739219630000|2025-02-10 20:33:50|330.98|328.28|330.99|328.29|330.99|328.29|330.98|328.28|2
1739219640000|2025-02-10 20:34:00|331|328.3|331|328.3|331|328.3|331|328.3|1
1739219650000|2025-02-10 20:34:10|331.13|328.43|331.16|328.46|331.16|328.46|331.13|328.43|2
1739219660000|2025-02-10 20:34:20|331.18|328.48|331.16|328.46|331.19|328.49|331.16|328.46|3
1739219670000|2025-02-10 20:34:30|331.15|328.45|331.09|328.39|331.15|328.45|331.09|328.39|4
1739219680000|2025-02-10 20:34:40|331.1|328.4|331.07|328.37|331.11|328.41|331.05|328.35|5
1739219690000|2025-02-10 20:34:50|331.06|328.36|331.05|328.35|331.06|328.36|331.03|328.33|6
1739219700000|2025-02-10 20:35:00|331.06|328.36|331.04|328.34|331.06|328.36|331.03|328.33|3
1739219710000|2025-02-10 20:35:10|331.03|328.33|331.04|328.34|331.04|328.34|331.03|328.33|2
1739219720000|2025-02-10 20:35:20|331.03|328.33|331.08|328.38|331.08|328.38|331.03|328.33|6
1739219730000|2025-02-10 20:35:30|331.09|328.39|331.13|328.43|331.13|328.43|331.09|328.39|4
1739219750000|2025-02-10 20:35:50|331.09|328.39|331.09|328.39|331.09|328.39|331.09|328.39|1
1739219760000|2025-02-10 20:36:00|331.1|328.4|331.03|328.33|331.1|328.4|331|328.3|7
1739219770000|2025-02-10 20:36:10|331.04|328.34|331.01|328.31|331.04|328.34|331.01|328.31|2
1739219780000|2025-02-10 20:36:20|331|328.3|331.01|328.31|331.01|328.31|330.99|328.29|4
1739219800000|2025-02-10 20:36:40|331|328.3|330.98|328.28|331|328.3|330.97|328.27|3
1739219810000|2025-02-10 20:36:50|330.99|328.29|331|328.3|331|328.3|330.99|328.29|2
1739219820000|2025-02-10 20:37:00|331.01|328.31|330.99|328.29|331.01|328.31|330.97|328.27|5
1739219830000|2025-02-10 20:37:10|331|328.3|330.98|328.28|331.01|328.31|330.98|328.28|5
1739219840000|2025-02-10 20:37:20|330.99|328.29|330.95|328.25|330.99|328.29|330.93|328.23|5
1739219850000|2025-02-10 20:37:30|330.96|328.26|330.96|328.26|330.98|328.28|330.93|328.23|6
1739219860000|2025-02-10 20:37:40|330.95|328.25|330.95|328.25|330.95|328.25|330.95|328.25|1
1739219870000|2025-02-10 20:37:50|330.92|328.22|330.92|328.22|330.92|328.22|330.91|328.21|3
1739219880000|2025-02-10 20:38:00|330.93|328.23|330.92|328.22|330.93|328.23|330.89|328.19|9
1739219890000|2025-02-10 20:38:10|330.93|328.23|330.93|328.23|330.93|328.23|330.93|328.23|1
1739219900000|2025-02-10 20:38:20|330.94|328.24|330.95|328.25|330.95|328.25|330.93|328.23|5
1739219910000|2025-02-10 20:38:30|330.96|328.26|330.92|328.22|330.96|328.26|330.92|328.22|2
1739219920000|2025-02-10 20:38:40|330.9|328.2|330.9|328.2|330.91|328.21|330.9|328.2|3
1739219930000|2025-02-10 20:38:50|330.89|328.19|330.88|328.18|330.89|328.19|330.88|328.18|2
1739219940000|2025-02-10 20:39:00|330.85|328.15|330.82|328.12|330.87|328.17|330.82|328.12|5
1739219950000|2025-02-10 20:39:10|330.81|328.11|330.81|328.11|330.81|328.11|330.8|328.1|3
1739219960000|2025-02-10 20:39:20|330.82|328.12|330.83|328.13|330.84|328.14|330.82|328.12|4
1739219970000|2025-02-10 20:39:30|330.81|328.11|330.83|328.13|330.83|328.13|330.81|328.11|3
1739219980000|2025-02-10 20:39:40|330.84|328.14|330.84|328.14|330.86|328.16|330.83|328.13|6
1739219990000|2025-02-10 20:39:50|330.81|328.11|330.81|328.11|330.83|328.13|330.8|328.1|6
1739220000000|2025-02-10 20:40:00|330.82|328.12|330.91|328.21|330.91|328.21|330.82|328.12|10
1739220010000|2025-02-10 20:40:10|330.93|328.23|330.91|328.21|330.93|328.23|330.86|328.16|8
1739220020000|2025-02-10 20:40:20|330.88|328.18|330.94|328.24|330.94|328.24|330.87|328.17|13
1739220030000|2025-02-10 20:40:30|330.92|328.22|330.93|328.23|330.93|328.23|330.92|328.22|2
1739220040000|2025-02-10 20:40:40|330.95|328.25|331.13|328.43|331.26|328.56|330.95|328.25|17
1739220050000|2025-02-10 20:40:50|331.14|328.44|331.17|328.47|331.17|328.47|331.12|328.42|7
1739220060000|2025-02-10 20:41:00|331.18|328.48|331.18|328.48|331.19|328.49|331.15|328.45|7
1739220070000|2025-02-10 20:41:10|331.19|328.49|331.14|328.44|331.19|328.49|331.14|328.44|5
1739220080000|2025-02-10 20:41:20|331.17|328.47|331.16|328.46|331.21|328.51|331.13|328.43|10
1739220090000|2025-02-10 20:41:30|331.17|328.47|331.25|328.55|331.25|328.55|331.17|328.47|6
1739220100000|2025-02-10 20:41:40|331.23|328.53|331.2|328.5|331.23|328.53|331.19|328.49|5
1739220120000|2025-02-10 20:42:00|331.18|328.48|331.08|328.38|331.18|328.48|331.03|328.33|13
1739220130000|2025-02-10 20:42:10|331.04|328.34|331.03|328.33|331.04|328.34|331.03|328.33|2
1739220140000|2025-02-10 20:42:20|331.02|328.32|331.03|328.33|331.03|328.33|331.02|328.32|2
1739220150000|2025-02-10 20:42:30|331|328.3|331.02|328.32|331.02|328.32|330.99|328.29|5
1739220160000|2025-02-10 20:42:40|331.03|328.33|331.03|328.33|331.03|328.33|331.03|328.33|1
1739220180000|2025-02-10 20:43:00|331.04|328.34|331.06|328.36|331.06|328.36|331.04|328.34|3
1739220200000|2025-02-10 20:43:20|331.07|328.37|331.09|328.39|331.09|328.39|331.07|328.37|3
1739220210000|2025-02-10 20:43:30|331.06|328.36|331.08|328.38|331.08|328.38|331.06|328.36|3
1739220220000|2025-02-10 20:43:40|331.07|328.37|331.06|328.36|331.07|328.37|331.05|328.35|3
1739220230000|2025-02-10 20:43:50|331.09|328.39|331.12|328.42|331.12|328.42|331.09|328.39|4
1739220240000|2025-02-10 20:44:00|331.14|328.44|331.15|328.45|331.15|328.45|331.14|328.44|2
1739220250000|2025-02-10 20:44:10|331.25|328.55|331.27|328.57|331.29|328.59|331.25|328.55|9
1739220260000|2025-02-10 20:44:20|331.28|328.58|331.3|328.6|331.3|328.6|331.28|328.58|3
1739220270000|2025-02-10 20:44:30|331.29|328.59|331.27|328.57|331.29|328.59|331.27|328.57|2
1739220280000|2025-02-10 20:44:40|331.28|328.58|331.31|328.61|331.31|328.61|331.28|328.58|4
1739220290000|2025-02-10 20:44:50|331.32|328.62|331.48|328.78|331.53|328.83|331.32|328.62|8
1739220300000|2025-02-10 20:45:00|331.47|328.77|331.41|328.71|331.47|328.77|331.4|328.7|8
1739220310000|2025-02-10 20:45:10|331.4|328.7|331.44|328.74|331.44|328.74|331.4|328.7|5
1739220320000|2025-02-10 20:45:20|331.45|328.75|331.48|328.78|331.48|328.78|331.45|328.75|4
1739220330000|2025-02-10 20:45:30|331.45|328.75|331.43|328.73|331.46|328.76|331.42|328.72|6
1739220340000|2025-02-10 20:45:40|331.39|328.69|331.38|328.68|331.39|328.69|331.38|328.68|2
1739220350000|2025-02-10 20:45:50|331.37|328.67|331.35|328.65|331.37|328.67|331.35|328.65|2
1739220360000|2025-02-10 20:46:00|331.34|328.64|331.26|328.56|331.35|328.65|331.26|328.56|8
1739220370000|2025-02-10 20:46:10|331.28|328.58|331.35|328.65|331.35|328.65|331.28|328.58|6
1739220480000|2025-02-10 20:48:00|331.43|328.73|331.61|328.91|331.61|328.91|331.43|328.73|3
1739220490000|2025-02-10 20:48:10|331.62|328.92|331.61|328.91|331.63|328.93|331.61|328.91|3
1739220500000|2025-02-10 20:48:20|331.6|328.9|331.62|328.92|331.62|328.92|331.6|328.9|3
1739220510000|2025-02-10 20:48:30|331.63|328.93|331.62|328.92|331.63|328.93|331.61|328.91|3
1739220550000|2025-02-10 20:49:10|331.59|328.89|331.6|328.9|331.6|328.9|331.59|328.89|2
1739220560000|2025-02-10 20:49:20|331.59|328.89|331.51|328.81|331.59|328.89|331.5|328.8|7
1739220570000|2025-02-10 20:49:30|331.47|328.77|331.46|328.76|331.47|328.77|331.45|328.75|4
1739220580000|2025-02-10 20:49:40|331.43|328.73|331.43|328.73|331.45|328.75|331.43|328.73|4
1739220590000|2025-02-10 20:49:50|331.42|328.72|331.42|328.72|331.42|328.72|331.41|328.71|3
1739220600000|2025-02-10 20:50:00|331.43|328.73|331.41|328.71|331.46|328.76|331.41|328.71|8
1739220610000|2025-02-10 20:50:10|331.42|328.72|331.34|328.64|331.42|328.72|331.34|328.64|6
1739220620000|2025-02-10 20:50:20|331.33|328.63|331.3|328.6|331.33|328.63|331.3|328.6|3
1739220630000|2025-02-10 20:50:30|331.33|328.63|331.34|328.64|331.36|328.66|331.33|328.63|5
1739220640000|2025-02-10 20:50:40|331.37|328.67|331.35|328.65|331.37|328.67|331.34|328.64|7
1739220650000|2025-02-10 20:50:50|331.34|328.64|331.3|328.6|331.34|328.64|331.3|328.6|5
1739220660000|2025-02-10 20:51:00|331.26|328.56|331.27|328.57|331.27|328.57|331.26|328.56|2
1739220670000|2025-02-10 20:51:10|331.24|328.54|331.16|328.46|331.25|328.55|331.16|328.46|8
1739220680000|2025-02-10 20:51:20|331.15|328.45|331.13|328.43|331.15|328.45|331.13|328.43|3
1739220690000|2025-02-10 20:51:30|331.09|328.39|331.03|328.33|331.09|328.39|331.03|328.33|7
1739220700000|2025-02-10 20:51:40|331.02|328.32|331.04|328.34|331.04|328.34|331.02|328.32|3
1739220720000|2025-02-10 20:52:00|331.05|328.35|331|328.3|331.06|328.36|331|328.3|6
1739220730000|2025-02-10 20:52:10|331.01|328.31|331.01|328.31|331.01|328.31|331.01|328.31|1
1739220740000|2025-02-10 20:52:20|331.02|328.32|331.03|328.33|331.03|328.33|331.02|328.32|2
1739220750000|2025-02-10 20:52:30|331|328.3|331|328.3|331|328.3|331|328.3|1
1739220760000|2025-02-10 20:52:40|330.99|328.29|330.94|328.24|330.99|328.29|330.94|328.24|6
1739220770000|2025-02-10 20:52:50|330.93|328.23|330.93|328.23|330.93|328.23|330.93|328.23|1
1739220780000|2025-02-10 20:53:00|330.9|328.2|330.84|328.14|330.9|328.2|330.84|328.14|4
1739220790000|2025-02-10 20:53:10|330.81|328.11|330.83|328.13|330.83|328.13|330.81|328.11|3
1739220800000|2025-02-10 20:53:20|330.79|328.09|330.72|328.02|330.8|328.1|330.72|328.02|9
1739220810000|2025-02-10 20:53:30|330.71|328.01|330.73|328.03|330.73|328.03|330.71|328.01|3
1739220820000|2025-02-10 20:53:40|330.72|328.02|330.69|327.99|330.73|328.03|330.69|327.99|4
1739220830000|2025-02-10 20:53:50|330.7|328|330.71|328.01|330.72|328.02|330.7|328|4
1739220840000|2025-02-10 20:54:00|330.69|327.99|330.69|327.99|330.7|328|330.69|327.99|3
1739220850000|2025-02-10 20:54:10|330.7|328|330.71|328.01|330.71|328.01|330.7|328|2
1739220860000|2025-02-10 20:54:20|330.67|327.97|330.63|327.93|330.68|327.98|330.61|327.91|4
1739220880000|2025-02-10 20:54:40|330.64|327.94|330.64|327.94|330.64|327.94|330.64|327.94|1
1739220890000|2025-02-10 20:54:50|330.63|327.93|330.61|327.91|330.63|327.93|330.61|327.91|2
1739220900000|2025-02-10 20:55:00|330.62|327.92|330.62|327.92|330.62|327.92|330.55|327.85|10
1739220910000|2025-02-10 20:55:10|330.63|327.93|330.62|327.92|330.64|327.94|330.61|327.91|4
1739220920000|2025-02-10 20:55:20|330.59|327.89|330.59|327.89|330.59|327.89|330.58|327.88|3
1739220930000|2025-02-10 20:55:30|330.6|327.9|330.63|327.93|330.63|327.93|330.6|327.9|4
1739220940000|2025-02-10 20:55:40|330.64|327.94|330.64|327.94|330.64|327.94|330.64|327.94|1
1739220950000|2025-02-10 20:55:50|330.65|327.95|330.66|327.96|330.66|327.96|330.65|327.95|2
1739220960000|2025-02-10 20:56:00|330.63|327.93|330.59|327.89|330.63|327.93|330.59|327.89|3
1739220970000|2025-02-10 20:56:10|330.56|327.86|330.57|327.87|330.57|327.87|330.56|327.86|2
1739220980000|2025-02-10 20:56:20|330.56|327.86|330.54|327.84|330.57|327.87|330.53|327.83|6
1739220990000|2025-02-10 20:56:30|330.55|327.85|330.55|327.85|330.55|327.85|330.55|327.85|1
1739221010000|2025-02-10 20:56:50|330.53|327.83|330.53|327.83|330.53|327.83|330.52|327.82|3
1739221020000|2025-02-10 20:57:00|330.54|327.84|330.59|327.89|330.59|327.89|330.54|327.84|8
1739221030000|2025-02-10 20:57:10|330.55|327.85|330.56|327.86|330.56|327.86|330.55|327.85|2
1739221040000|2025-02-10 20:57:20|330.57|327.87|330.57|327.87|330.57|327.87|330.57|327.87|1
1739221050000|2025-02-10 20:57:30|330.58|327.88|330.58|327.88|330.58|327.88|330.58|327.88|1
1739221070000|2025-02-10 20:57:50|330.59|327.89|330.6|327.9|330.6|327.9|330.59|327.89|2
1739221080000|2025-02-10 20:58:00|330.57|327.87|330.58|327.88|330.58|327.88|330.57|327.87|2
1739221090000|2025-02-10 20:58:10|330.57|327.87|330.55|327.85|330.57|327.87|330.53|327.83|4
1739221100000|2025-02-10 20:58:20|330.56|327.86|330.57|327.87|330.57|327.87|330.56|327.86|2
1739221110000|2025-02-10 20:58:30|330.58|327.88|330.58|327.88|330.58|327.88|330.58|327.88|1
1739221120000|2025-02-10 20:58:40|330.6|327.9|330.62|327.92|330.62|327.92|330.6|327.9|2
1739221130000|2025-02-10 20:58:50|330.63|327.93|330.64|327.94|330.64|327.94|330.63|327.93|2
1739221140000|2025-02-10 20:59:00|330.61|327.91|330.63|327.93|330.63|327.93|330.61|327.91|3
1739221150000|2025-02-10 20:59:10|330.64|327.94|330.68|327.98|330.68|327.98|330.61|327.91|5
1739221160000|2025-02-10 20:59:20|330.66|327.96|330.76|328.06|330.76|328.06|330.66|327.96|11
1739221170000|2025-02-10 20:59:30|330.77|328.07|330.87|328.17|330.89|328.19|330.77|328.07|9
1739221180000|2025-02-10 20:59:40|330.9|328.2|330.88|328.18|330.91|328.21|330.87|328.17|7
1739221190000|2025-02-10 20:59:50|330.89|328.19|330.89|328.19|330.91|328.21|330.88|328.18|5
1739221200000|2025-02-10 21:00:00|330.9|328.2|330.9|328.2|330.94|328.24|330.9|328.2|5
1739221210000|2025-02-10 21:00:10|330.89|328.19|330.85|328.15|330.89|328.19|330.84|328.14|4
1739221220000|2025-02-10 21:00:20|330.78|328.08|330.59|327.89|330.78|328.08|330.59|327.89|11
1739221230000|2025-02-10 21:00:30|330.6|327.9|330.46|327.76|330.6|327.9|330.44|327.74|9
1739221240000|2025-02-10 21:00:40|330.45|327.75|330.46|327.76|330.49|327.79|330.44|327.74|5
1739221250000|2025-02-10 21:00:50|330.47|327.77|330.44|327.74|330.48|327.78|330.44|327.74|5
1739221260000|2025-02-10 21:01:00|330.45|327.75|330.47|327.77|330.53|327.83|330.45|327.75|6
1739221270000|2025-02-10 21:01:10|330.48|327.78|330.48|327.78|330.48|327.78|330.48|327.78|1
1739221280000|2025-02-10 21:01:20|330.49|327.79|330.49|327.79|330.49|327.79|330.49|327.79|1
1739221290000|2025-02-10 21:01:30|330.5|327.8|330.54|327.84|330.56|327.86|330.5|327.8|3
1739221300000|2025-02-10 21:01:40|330.55|327.85|330.74|328.04|330.74|328.04|330.55|327.85|7
1739221310000|2025-02-10 21:01:50|330.75|328.05|330.76|328.06|330.76|328.06|330.75|328.05|2
1739221320000|2025-02-10 21:02:00|330.77|328.07|331.04|328.34|331.04|328.34|330.77|328.07|6
1739221330000|2025-02-10 21:02:10|331.05|328.35|331.1|328.4|331.1|328.4|331.05|328.35|4
1739221340000|2025-02-10 21:02:20|331.11|328.41|331.13|328.43|331.13|328.43|331.11|328.41|3
1739221350000|2025-02-10 21:02:30|331.14|328.44|331.12|328.42|331.14|328.44|331.1|328.4|4
1739221360000|2025-02-10 21:02:40|331.08|328.38|331.05|328.35|331.08|328.38|331.05|328.35|4
1739221370000|2025-02-10 21:02:50|331|328.3|330.96|328.26|331|328.3|330.96|328.26|2
1739221380000|2025-02-10 21:03:00|330.98|328.28|330.92|328.22|330.98|328.28|330.92|328.22|7
1739221390000|2025-02-10 21:03:10|330.87|328.17|330.76|328.06|330.88|328.18|330.76|328.06|11
1739221400000|2025-02-10 21:03:20|330.77|328.07|330.85|328.15|330.85|328.15|330.77|328.07|4
1739221410000|2025-02-10 21:03:30|330.83|328.13|330.75|328.05|330.83|328.13|330.75|328.05|5
1739221420000|2025-02-10 21:03:40|330.76|328.06|330.74|328.04|330.77|328.07|330.74|328.04|3
1739221430000|2025-02-10 21:03:50|330.75|328.05|330.77|328.07|330.77|328.07|330.75|328.05|2
1739221440000|2025-02-10 21:04:00|330.78|328.08|330.79|328.09|330.79|328.09|330.78|328.08|2
1739221450000|2025-02-10 21:04:10|330.84|328.14|330.91|328.21|330.91|328.21|330.84|328.14|5
1739221460000|2025-02-10 21:04:20|330.9|328.2|330.92|328.22|330.92|328.22|330.9|328.2|3
1739221470000|2025-02-10 21:04:30|330.89|328.19|330.91|328.21|330.91|328.21|330.89|328.19|3
1739221480000|2025-02-10 21:04:40|330.92|328.22|330.98|328.28|330.98|328.28|330.92|328.22|4
1739221490000|2025-02-10 21:04:50|330.99|328.29|330.97|328.27|330.99|328.29|330.97|328.27|3
1739221500000|2025-02-10 21:05:00|330.92|328.22|330.92|328.22|330.93|328.23|330.92|328.22|5
1739221510000|2025-02-10 21:05:10|330.84|328.14|330.75|328.05|330.84|328.14|330.72|328.02|6
1739221520000|2025-02-10 21:05:20|330.73|328.03|330.69|327.99|330.73|328.03|330.69|327.99|2
1739221530000|2025-02-10 21:05:30|330.67|327.97|330.65|327.95|330.67|327.97|330.63|327.93|4
1739221540000|2025-02-10 21:05:40|330.6|327.9|330.58|327.88|330.6|327.9|330.58|327.88|2
1739221550000|2025-02-10 21:05:50|330.57|327.87|330.54|327.84|330.57|327.87|330.54|327.84|2
1739221560000|2025-02-10 21:06:00|330.55|327.85|330.49|327.79|330.55|327.85|330.49|327.79|4
1739221570000|2025-02-10 21:06:10|330.53|327.83|330.51|327.81|330.53|327.83|330.51|327.81|2
1739221580000|2025-02-10 21:06:20|330.45|327.75|330.43|327.73|330.45|327.75|330.43|327.73|3
1739221600000|2025-02-10 21:06:40|330.44|327.74|330.49|327.79|330.5|327.8|330.44|327.74|5
1739221640000|2025-02-10 21:07:20|330.5|327.8|330.52|327.82|330.52|327.82|330.5|327.8|2
1739221650000|2025-02-10 21:07:30|330.51|327.81|330.56|327.86|330.56|327.86|330.51|327.81|5
1739221660000|2025-02-10 21:07:40|330.57|327.87|330.71|328.01|330.71|328.01|330.57|327.87|6
1739221670000|2025-02-10 21:07:50|330.72|328.02|330.74|328.04|330.75|328.05|330.72|328.02|3
1739221680000|2025-02-10 21:08:00|330.73|328.03|330.7|328|330.74|328.04|330.69|327.99|8
1739221690000|2025-02-10 21:08:10|330.69|327.99|330.65|327.95|330.69|327.99|330.65|327.95|2
1739221710000|2025-02-10 21:08:30|330.64|327.94|330.6|327.9|330.64|327.94|330.6|327.9|3
1739221720000|2025-02-10 21:08:40|330.54|327.84|330.61|327.91|330.61|327.91|330.54|327.84|4
1739221730000|2025-02-10 21:08:50|330.56|327.86|330.57|327.87|330.57|327.87|330.56|327.86|2
1739221740000|2025-02-10 21:09:00|330.49|327.79|330.51|327.81|330.51|327.81|330.44|327.74|8
1739221750000|2025-02-10 21:09:10|330.54|327.84|330.58|327.88|330.58|327.88|330.54|327.84|2
1739221760000|2025-02-10 21:09:20|330.59|327.89|330.58|327.88|330.59|327.89|330.58|327.88|2
1739221770000|2025-02-10 21:09:30|330.59|327.89|330.6|327.9|330.61|327.91|330.59|327.89|3
1739221800000|2025-02-10 21:10:00|330.57|327.87|330.58|327.88|330.59|327.89|330.57|327.87|4
1739221810000|2025-02-10 21:10:10|330.62|327.92|330.61|327.91|330.62|327.92|330.61|327.91|2
1739221820000|2025-02-10 21:10:20|330.56|327.86|330.49|327.79|330.57|327.87|330.49|327.79|10
1739221830000|2025-02-10 21:10:30|330.48|327.78|330.47|327.77|330.48|327.78|330.47|327.77|2
1739221840000|2025-02-10 21:10:40|330.48|327.78|330.53|327.83|330.53|327.83|330.48|327.78|2
1739221860000|2025-02-10 21:11:00|330.52|327.82|330.37|327.67|330.52|327.82|330.36|327.66|6
1739221870000|2025-02-10 21:11:10|330.38|327.68|330.42|327.72|330.42|327.72|330.38|327.68|4
1739221880000|2025-02-10 21:11:20|330.39|327.69|330.4|327.7|330.4|327.7|330.39|327.69|2
1739221890000|2025-02-10 21:11:30|330.39|327.69|330.42|327.72|330.42|327.72|330.39|327.69|3
1739221900000|2025-02-10 21:11:40|330.41|327.71|330.41|327.71|330.42|327.72|330.4|327.7|4
1739221930000|2025-02-10 21:12:10|330.4|327.7|330.41|327.71|330.41|327.71|330.39|327.69|3
1739221960000|2025-02-10 21:12:40|330.4|327.7|330.39|327.69|330.4|327.7|330.39|327.69|2
1739221970000|2025-02-10 21:12:50|330.41|327.71|330.41|327.71|330.41|327.71|330.41|327.71|1
1739221980000|2025-02-10 21:13:00|330.4|327.7|330.34|327.64|330.4|327.7|330.34|327.64|7
1739221990000|2025-02-10 21:13:10|330.35|327.65|330.41|327.71|330.43|327.73|330.35|327.65|5
1739222000000|2025-02-10 21:13:20|330.39|327.69|330.38|327.68|330.39|327.69|330.38|327.68|2
1739222010000|2025-02-10 21:13:30|330.39|327.69|330.38|327.68|330.39|327.69|330.37|327.67|3
1739222030000|2025-02-10 21:13:50|330.39|327.69|330.39|327.69|330.39|327.69|330.39|327.69|1
1739222040000|2025-02-10 21:14:00|330.36|327.66|330.35|327.65|330.37|327.67|330.35|327.65|4
1739222060000|2025-02-10 21:14:20|330.34|327.64|330.26|327.56|330.34|327.64|330.24|327.54|8
1739222070000|2025-02-10 21:14:30|330.27|327.57|330.23|327.53|330.27|327.57|330.23|327.53|3
1739222080000|2025-02-10 21:14:40|330.24|327.54|330.36|327.66|330.36|327.66|330.24|327.54|7
1739222090000|2025-02-10 21:14:50|330.37|327.67|330.37|327.67|330.37|327.67|330.37|327.67|1
1739222100000|2025-02-10 21:15:00|330.38|327.68|330.35|327.65|330.41|327.71|330.35|327.65|7
1739222110000|2025-02-10 21:15:10|330.36|327.66|330.39|327.69|330.39|327.69|330.36|327.66|4
1739222120000|2025-02-10 21:15:20|330.36|327.66|330.26|327.56|330.36|327.66|330.26|327.56|4
1739222130000|2025-02-10 21:15:30|330.24|327.54|330.08|327.38|330.24|327.54|330.07|327.37|9
1739222140000|2025-02-10 21:15:40|330.09|327.39|330.22|327.52|330.27|327.57|330.09|327.39|11
1739222150000|2025-02-10 21:15:50|330.24|327.54|330.13|327.43|330.25|327.55|330.11|327.41|9
1739222160000|2025-02-10 21:16:00|330.14|327.44|330.2|327.5|330.2|327.5|330.14|327.44|4
1739222170000|2025-02-10 21:16:10|330.19|327.49|330.16|327.46|330.2|327.5|330.16|327.46|4
1739222180000|2025-02-10 21:16:20|330.15|327.45|330.07|327.37|330.16|327.46|330.06|327.36|9
1739222190000|2025-02-10 21:16:30|330.04|327.34|330.03|327.33|330.04|327.34|330.03|327.33|4
1739222210000|2025-02-10 21:16:50|330.01|327.31|329.95|327.25|330.01|327.31|329.95|327.25|5
1739222220000|2025-02-10 21:17:00|329.96|327.26|329.97|327.27|330.06|327.36|329.96|327.26|11
1739222230000|2025-02-10 21:17:10|329.98|327.28|329.99|327.29|329.99|327.29|329.98|327.28|2
1739222240000|2025-02-10 21:17:20|330.01|327.31|330.11|327.41|330.12|327.42|330.01|327.31|8
1739222250000|2025-02-10 21:17:30|330.1|327.4|330.12|327.42|330.12|327.42|330.09|327.39|5
1739222260000|2025-02-10 21:17:40|330.13|327.43|330.16|327.46|330.16|327.46|330.13|327.43|3
1739222270000|2025-02-10 21:17:50|330.13|327.43|330.07|327.37|330.13|327.43|330.06|327.36|6
1739222280000|2025-02-10 21:18:00|330.06|327.36|330.06|327.36|330.07|327.37|330.06|327.36|3
1739222290000|2025-02-10 21:18:10|330.05|327.35|329.99|327.29|330.05|327.35|329.99|327.29|4
1739222300000|2025-02-10 21:18:20|330|327.3|330.02|327.32|330.02|327.32|330|327.3|3
1739222310000|2025-02-10 21:18:30|330.03|327.33|330.08|327.38|330.09|327.39|330.03|327.33|5
1739222320000|2025-02-10 21:18:40|330.1|327.4|330.09|327.39|330.1|327.4|330.09|327.39|2
1739222330000|2025-02-10 21:18:50|330.07|327.37|330.08|327.38|330.08|327.38|330.07|327.37|2
1739222340000|2025-02-10 21:19:00|330.07|327.37|330.1|327.4|330.1|327.4|330.07|327.37|2
1739222360000|2025-02-10 21:19:20|330.08|327.38|330.07|327.37|330.09|327.39|330.07|327.37|4
1739222370000|2025-02-10 21:19:30|330.04|327.34|329.97|327.27|330.04|327.34|329.97|327.27|4
1739222380000|2025-02-10 21:19:40|329.96|327.26|329.96|327.26|329.96|327.26|329.96|327.26|1
1739222390000|2025-02-10 21:19:50|329.97|327.27|330|327.3|330|327.3|329.97|327.27|2
1739222400000|2025-02-10 21:20:00|330.01|327.31|330.02|327.32|330.02|327.32|329.99|327.29|4
1739222410000|2025-02-10 21:20:10|330.03|327.33|330.13|327.43|330.13|327.43|330.03|327.33|5
1739222420000|2025-02-10 21:20:20|330.14|327.44|330.18|327.48|330.18|327.48|330.14|327.44|5
1739222430000|2025-02-10 21:20:30|330.19|327.49|330.23|327.53|330.24|327.54|330.19|327.49|3
1739222440000|2025-02-10 21:20:40|330.22|327.52|330.15|327.45|330.24|327.54|330.15|327.45|6
1739222450000|2025-02-10 21:20:50|330.13|327.43|330.1|327.4|330.13|327.43|330.06|327.36|5
1739222460000|2025-02-10 21:21:00|330.11|327.41|330.17|327.47|330.17|327.47|330.11|327.41|5
1739222470000|2025-02-10 21:21:10|330.18|327.48|330.25|327.55|330.25|327.55|330.18|327.48|5
1739222480000|2025-02-10 21:21:20|330.26|327.56|330.36|327.66|330.36|327.66|330.26|327.56|5
1739222490000|2025-02-10 21:21:30|330.35|327.65|330.28|327.58|330.35|327.65|330.28|327.58|5
1739222500000|2025-02-10 21:21:40|330.29|327.59|330.34|327.64|330.34|327.64|330.29|327.59|8
1739222510000|2025-02-10 21:21:50|330.35|327.65|330.35|327.65|330.35|327.65|330.35|327.65|1
1739222520000|2025-02-10 21:22:00|330.36|327.66|330.38|327.68|330.38|327.68|330.36|327.66|2
1739222530000|2025-02-10 21:22:10|330.37|327.67|330.39|327.69|330.39|327.69|330.35|327.65|5
1739222540000|2025-02-10 21:22:20|330.36|327.66|330.37|327.67|330.37|327.67|330.36|327.66|2
1739222550000|2025-02-10 21:22:30|330.38|327.68|330.36|327.66|330.38|327.68|330.35|327.65|3
1739222560000|2025-02-10 21:22:40|330.37|327.67|330.36|327.66|330.37|327.67|330.36|327.66|2
1739222580000|2025-02-10 21:23:00|330.37|327.67|330.37|327.67|330.37|327.67|330.37|327.67|1
1739222590000|2025-02-10 21:23:10|330.38|327.68|330.4|327.7|330.4|327.7|330.38|327.68|3
1739222600000|2025-02-10 21:23:20|330.41|327.71|330.39|327.69|330.41|327.71|330.38|327.68|4
1739222610000|2025-02-10 21:23:30|330.41|327.71|330.41|327.71|330.41|327.71|330.41|327.71|1
1739222620000|2025-02-10 21:23:40|330.42|327.72|330.38|327.68|330.42|327.72|330.38|327.68|5
1739222640000|2025-02-10 21:24:00|330.37|327.67|330.37|327.67|330.37|327.67|330.37|327.67|1
1739222650000|2025-02-10 21:24:10|330.34|327.64|330.34|327.64|330.35|327.65|330.34|327.64|5
1739222670000|2025-02-10 21:24:30|330.36|327.66|330.33|327.63|330.37|327.67|330.32|327.62|4
1739222680000|2025-02-10 21:24:40|330.34|327.64|330.38|327.68|330.38|327.68|330.34|327.64|6
1739222690000|2025-02-10 21:24:50|330.39|327.69|330.38|327.68|330.39|327.69|330.36|327.66|4
1739222710000|2025-02-10 21:25:10|330.47|327.77|330.6|327.9|330.6|327.9|330.47|327.77|10
1739222720000|2025-02-10 21:25:20|330.56|327.86|330.5|327.8|330.56|327.86|330.5|327.8|5
1739222730000|2025-02-10 21:25:30|330.51|327.81|330.48|327.78|330.51|327.81|330.48|327.78|3
1739222740000|2025-02-10 21:25:40|330.49|327.79|330.49|327.79|330.49|327.79|330.49|327.79|1
1739222750000|2025-02-10 21:25:50|330.48|327.78|330.51|327.81|330.51|327.81|330.48|327.78|3
1739222760000|2025-02-10 21:26:00|330.52|327.82|330.56|327.86|330.56|327.86|330.52|327.82|3
1739222770000|2025-02-10 21:26:10|330.55|327.85|330.56|327.86|330.56|327.86|330.55|327.85|2
1739222780000|2025-02-10 21:26:20|330.61|327.91|330.61|327.91|330.61|327.91|330.61|327.91|1
1739222800000|2025-02-10 21:26:40|330.62|327.92|330.61|327.91|330.63|327.93|330.6|327.9|5
1739222810000|2025-02-10 21:26:50|330.6|327.9|330.59|327.89|330.6|327.9|330.59|327.89|2
1739222820000|2025-02-10 21:27:00|330.6|327.9|330.59|327.89|330.65|327.95|330.59|327.89|9
1739222830000|2025-02-10 21:27:10|330.58|327.88|330.47|327.77|330.58|327.88|330.47|327.77|7
1739222840000|2025-02-10 21:27:20|330.48|327.78|330.52|327.82|330.52|327.82|330.48|327.78|6
1739222850000|2025-02-10 21:27:30|330.55|327.85|330.57|327.87|330.61|327.91|330.55|327.85|4
1739222860000|2025-02-10 21:27:40|330.58|327.88|330.59|327.89|330.6|327.9|330.58|327.88|5
1739222870000|2025-02-10 21:27:50|330.62|327.92|330.85|328.15|330.85|328.15|330.62|327.92|5
1739222880000|2025-02-10 21:28:00|330.84|328.14|330.83|328.13|330.85|328.15|330.82|328.12|4
1739222890000|2025-02-10 21:28:10|330.82|328.12|330.83|328.13|330.83|328.13|330.82|328.12|2
1739222900000|2025-02-10 21:28:20|330.8|328.1|330.8|328.1|330.8|328.1|330.8|328.1|1
1739222910000|2025-02-10 21:28:30|330.78|328.08|330.74|328.04|330.78|328.08|330.74|328.04|7
1739222920000|2025-02-10 21:28:40|330.73|328.03|330.74|328.04|330.77|328.07|330.72|328.02|6
1739222930000|2025-02-10 21:28:50|330.73|328.03|330.73|328.03|330.73|328.03|330.73|328.03|1
1739222940000|2025-02-10 21:29:00|330.72|328.02|330.72|328.02|330.77|328.07|330.72|328.02|7
1739222950000|2025-02-10 21:29:10|330.71|328.01|330.65|327.95|330.71|328.01|330.65|327.95|5
1739222960000|2025-02-10 21:29:20|330.7|328|330.69|327.99|330.7|328|330.67|327.97|6
1739222980000|2025-02-10 21:29:40|330.68|327.98|330.68|327.98|330.68|327.98|330.68|327.98|1
1739222990000|2025-02-10 21:29:50|330.67|327.97|330.68|327.98|330.68|327.98|330.67|327.97|2
1739223000000|2025-02-10 21:30:00|330.67|327.97|330.6|327.9|330.67|327.97|330.6|327.9|4
1739223010000|2025-02-10 21:30:10|330.57|327.87|330.52|327.82|330.57|327.87|330.52|327.82|4
1739223020000|2025-02-10 21:30:20|330.51|327.81|330.5|327.8|330.51|327.81|330.5|327.8|2
1739223030000|2025-02-10 21:30:30|330.49|327.79|330.5|327.8|330.5|327.8|330.49|327.79|2
1739223040000|2025-02-10 21:30:40|330.49|327.79|330.5|327.8|330.5|327.8|330.45|327.75|6
1739223050000|2025-02-10 21:30:50|330.51|327.81|330.58|327.88|330.59|327.89|330.51|327.81|6
1739223060000|2025-02-10 21:31:00|330.61|327.91|330.68|327.98|330.69|327.99|330.61|327.91|9
1739223070000|2025-02-10 21:31:10|330.67|327.97|330.76|328.06|330.76|328.06|330.67|327.97|6
1739223080000|2025-02-10 21:31:20|330.77|328.07|330.78|328.08|330.78|328.08|330.77|328.07|2
1739223090000|2025-02-10 21:31:30|330.76|328.06|330.82|328.12|330.82|328.12|330.76|328.06|5
1739223100000|2025-02-10 21:31:40|330.81|328.11|330.82|328.12|330.82|328.12|330.81|328.11|2
1739223110000|2025-02-10 21:31:50|330.81|328.11|330.76|328.06|330.81|328.11|330.76|328.06|5
1739223120000|2025-02-10 21:32:00|330.77|328.07|330.81|328.11|330.81|328.11|330.77|328.07|3
1739223130000|2025-02-10 21:32:10|330.79|328.09|330.71|328.01|330.79|328.09|330.71|328.01|10
1739223140000|2025-02-10 21:32:20|330.72|328.02|330.77|328.07|330.78|328.08|330.72|328.02|5
1739223150000|2025-02-10 21:32:30|330.76|328.06|330.77|328.07|330.78|328.08|330.76|328.06|4
1739223160000|2025-02-10 21:32:40|330.76|328.06|330.74|328.04|330.76|328.06|330.71|328.01|5
1739223170000|2025-02-10 21:32:50|330.73|328.03|330.65|327.95|330.74|328.04|330.64|327.94|8
1739223180000|2025-02-10 21:33:00|330.64|327.94|330.35|327.65|330.64|327.94|330.32|327.62|19
1739223190000|2025-02-10 21:33:10|330.34|327.64|330.01|327.31|330.34|327.64|330.01|327.31|13
1739223200000|2025-02-10 21:33:20|330|327.3|329.99|327.29|330.08|327.38|329.99|327.29|10
1739223210000|2025-02-10 21:33:30|329.97|327.27|329.94|327.24|329.98|327.28|329.94|327.24|10
1739223220000|2025-02-10 21:33:40|329.98|327.28|330.06|327.36|330.07|327.37|329.97|327.27|7
1739223230000|2025-02-10 21:33:50|330.05|327.35|329.96|327.26|330.05|327.35|329.95|327.25|6
1739223240000|2025-02-10 21:34:00|329.95|327.25|329.84|327.14|329.95|327.25|329.84|327.14|8
1739223250000|2025-02-10 21:34:10|329.83|327.13|329.98|327.28|329.98|327.28|329.83|327.13|11
1739223260000|2025-02-10 21:34:20|330.02|327.32|330.06|327.36|330.07|327.37|330.02|327.32|5
1739223270000|2025-02-10 21:34:30|330.07|327.37|330.14|327.44|330.14|327.44|330.07|327.37|7
1739223280000|2025-02-10 21:34:40|330.15|327.45|330.2|327.5|330.2|327.5|330.15|327.45|2
1739223290000|2025-02-10 21:34:50|330.19|327.49|330.23|327.53|330.23|327.53|330.19|327.49|6
1739223300000|2025-02-10 21:35:00|330.21|327.51|330.16|327.46|330.21|327.51|330.16|327.46|8
1739223310000|2025-02-10 21:35:10|330.21|327.51|330.21|327.51|330.21|327.51|330.21|327.51|1
1739223320000|2025-02-10 21:35:20|330.23|327.53|330.28|327.58|330.28|327.58|330.23|327.53|10
1739223330000|2025-02-10 21:35:30|330.27|327.57|330.26|327.56|330.27|327.57|330.26|327.56|2
1739223340000|2025-02-10 21:35:40|330.28|327.58|330.36|327.66|330.36|327.66|330.25|327.55|8
1739223350000|2025-02-10 21:35:50|330.35|327.65|330.34|327.64|330.35|327.65|330.34|327.64|2
1739223360000|2025-02-10 21:36:00|330.33|327.63|330.35|327.65|330.38|327.68|330.31|327.61|8
1739223370000|2025-02-10 21:36:10|330.34|327.64|330.33|327.63|330.35|327.65|330.32|327.62|4
1739223380000|2025-02-10 21:36:20|330.32|327.62|330.33|327.63|330.34|327.64|330.32|327.62|3
1739223390000|2025-02-10 21:36:30|330.36|327.66|330.45|327.75|330.45|327.75|330.36|327.66|6
1739223420000|2025-02-10 21:37:00|330.46|327.76|330.51|327.81|330.53|327.83|330.46|327.76|5
1739223430000|2025-02-10 21:37:10|330.5|327.8|330.46|327.76|330.5|327.8|330.45|327.75|3
1739223440000|2025-02-10 21:37:20|330.47|327.77|330.56|327.86|330.57|327.87|330.47|327.77|5
1739223450000|2025-02-10 21:37:30|330.54|327.84|330.51|327.81|330.56|327.86|330.5|327.8|9
1739223460000|2025-02-10 21:37:40|330.52|327.82|330.52|327.82|330.54|327.84|330.52|327.82|4
1739223470000|2025-02-10 21:37:50|330.53|327.83|330.52|327.82|330.53|327.83|330.52|327.82|2
1739223480000|2025-02-10 21:38:00|330.49|327.79|330.52|327.82|330.53|327.83|330.48|327.78|4
1739223490000|2025-02-10 21:38:10|330.51|327.81|330.42|327.72|330.51|327.81|330.42|327.72|6
1739223500000|2025-02-10 21:38:20|330.41|327.71|330.39|327.69|330.41|327.71|330.39|327.69|3
1739223510000|2025-02-10 21:38:30|330.38|327.68|330.42|327.72|330.42|327.72|330.38|327.68|3
1739223520000|2025-02-10 21:38:40|330.41|327.71|330.44|327.74|330.44|327.74|330.4|327.7|3
1739223530000|2025-02-10 21:38:50|330.43|327.73|330.42|327.72|330.43|327.73|330.42|327.72|2
1739223540000|2025-02-10 21:39:00|330.43|327.73|330.54|327.84|330.54|327.84|330.42|327.72|7
1739223550000|2025-02-10 21:39:10|330.5|327.8|330.47|327.77|330.5|327.8|330.46|327.76|4
1739223560000|2025-02-10 21:39:20|330.45|327.75|330.39|327.69|330.46|327.76|330.39|327.69|7
1739223570000|2025-02-10 21:39:30|330.38|327.68|330.34|327.64|330.38|327.68|330.34|327.64|7
1739223580000|2025-02-10 21:39:40|330.33|327.63|330.3|327.6|330.33|327.63|330.29|327.59|3
1739223590000|2025-02-10 21:39:50|330.35|327.65|330.32|327.62|330.35|327.65|330.32|327.62|4
1739223600000|2025-02-10 21:40:00|330.31|327.61|330.37|327.67|330.38|327.68|330.31|327.61|3
1739223610000|2025-02-10 21:40:10|330.36|327.66|330.31|327.61|330.36|327.66|330.31|327.61|6
1739223620000|2025-02-10 21:40:20|330.32|327.62|330.33|327.63|330.37|327.67|330.32|327.62|6
1739223630000|2025-02-10 21:40:30|330.32|327.62|330.24|327.54|330.32|327.62|330.24|327.54|9
1739223640000|2025-02-10 21:40:40|330.23|327.53|330.23|327.53|330.23|327.53|330.23|327.53|1
1739223650000|2025-02-10 21:40:50|330.29|327.59|330.25|327.55|330.29|327.59|330.25|327.55|7
1739223660000|2025-02-10 21:41:00|330.24|327.54|330.27|327.57|330.28|327.58|330.24|327.54|5
1739223670000|2025-02-10 21:41:10|330.29|327.59|330.27|327.57|330.29|327.59|330.27|327.57|5
1739223680000|2025-02-10 21:41:20|330.26|327.56|330.27|327.57|330.28|327.58|330.22|327.52|6
1739223690000|2025-02-10 21:41:30|330.26|327.56|330.36|327.66|330.36|327.66|330.24|327.54|10
1739223700000|2025-02-10 21:41:40|330.35|327.65|330.34|327.64|330.35|327.65|330.34|327.64|2
1739223710000|2025-02-10 21:41:50|330.33|327.63|330.36|327.66|330.36|327.66|330.33|327.63|2
1739223720000|2025-02-10 21:42:00|330.35|327.65|330.33|327.63|330.36|327.66|330.33|327.63|6
1739223730000|2025-02-10 21:42:10|330.32|327.62|330.25|327.55|330.32|327.62|330.23|327.53|8
1739223740000|2025-02-10 21:42:20|330.24|327.54|330.23|327.53|330.24|327.54|330.23|327.53|2
1739223750000|2025-02-10 21:42:30|330.27|327.57|330.29|327.59|330.29|327.59|330.27|327.57|4
1739223760000|2025-02-10 21:42:40|330.3|327.6|330.34|327.64|330.34|327.64|330.3|327.6|4
1739223780000|2025-02-10 21:43:00|330.33|327.63|330.35|327.65|330.36|327.66|330.33|327.63|3
1739223790000|2025-02-10 21:43:10|330.34|327.64|330.26|327.56|330.34|327.64|330.26|327.56|6
1739223800000|2025-02-10 21:43:20|330.25|327.55|330.22|327.52|330.25|327.55|330.22|327.52|2
1739223810000|2025-02-10 21:43:30|330.21|327.51|330.18|327.48|330.21|327.51|330.18|327.48|5
1739223820000|2025-02-10 21:43:40|330.2|327.5|330.33|327.63|330.33|327.63|330.2|327.5|6
1739223830000|2025-02-10 21:43:50|330.32|327.62|330.39|327.69|330.4|327.7|330.31|327.61|4
1739223840000|2025-02-10 21:44:00|330.4|327.7|330.36|327.66|330.4|327.7|330.36|327.66|6
1739223850000|2025-02-10 21:44:10|330.35|327.65|330.34|327.64|330.35|327.65|330.34|327.64|2
1739223860000|2025-02-10 21:44:20|330.33|327.63|330.3|327.6|330.35|327.65|330.3|327.6|5
1739223870000|2025-02-10 21:44:30|330.29|327.59|330.3|327.6|330.33|327.63|330.28|327.58|6
1739223880000|2025-02-10 21:44:40|330.29|327.59|330.24|327.54|330.29|327.59|330.24|327.54|5
1739223890000|2025-02-10 21:44:50|330.23|327.53|330.2|327.5|330.23|327.53|330.2|327.5|3
1739223900000|2025-02-10 21:45:00|330.17|327.47|329.98|327.28|330.17|327.47|329.98|327.28|8
1739223910000|2025-02-10 21:45:10|329.97|327.27|329.95|327.25|329.97|327.27|329.95|327.25|3
1739223920000|2025-02-10 21:45:20|329.94|327.24|329.92|327.22|329.94|327.24|329.92|327.22|3
1739223930000|2025-02-10 21:45:30|329.9|327.2|329.24|326.54|329.94|327.24|329.2|326.5|17
1739223940000|2025-02-10 21:45:40|329.21|326.51|329.17|326.47|329.21|326.51|329.17|326.47|4
1739223950000|2025-02-10 21:45:50|329.18|326.48|329.31|326.61|329.42|326.72|329.16|326.46|17
1739223960000|2025-02-10 21:46:00|329.28|326.58|329.31|326.61|329.35|326.65|329.26|326.56|15
1739223970000|2025-02-10 21:46:10|329.34|326.64|329.37|326.67|329.42|326.72|329.32|326.62|8
1739223980000|2025-02-10 21:46:20|329.36|326.66|329.1|326.4|329.36|326.66|329.08|326.38|12
1739223990000|2025-02-10 21:46:30|329.12|326.42|329.09|326.39|329.13|326.43|329.08|326.38|6
1739224000000|2025-02-10 21:46:40|329.12|326.42|329.24|326.54|329.24|326.54|329.12|326.42|7
1739224010000|2025-02-10 21:46:50|329.26|326.56|329.37|326.67|329.38|326.68|329.26|326.56|8
1739224020000|2025-02-10 21:47:00|329.36|326.66|329.49|326.79|329.5|326.8|329.36|326.66|9
1739224030000|2025-02-10 21:47:10|329.48|326.78|329.48|326.78|329.48|326.78|329.48|326.78|1
1739224050000|2025-02-10 21:47:30|329.52|326.82|329.55|326.85|329.55|326.85|329.52|326.82|5
1739224060000|2025-02-10 21:47:40|329.62|326.92|329.66|326.96|329.67|326.97|329.62|326.92|5
1739224070000|2025-02-10 21:47:50|329.73|327.03|329.74|327.04|329.87|327.17|329.73|327.03|8
1739224080000|2025-02-10 21:48:00|329.78|327.08|329.64|326.94|329.78|327.08|329.64|326.94|8
1739224090000|2025-02-10 21:48:10|329.63|326.93|329.6|326.9|329.63|326.93|329.6|326.9|4
1739224100000|2025-02-10 21:48:20|329.64|326.94|329.45|326.75|329.64|326.94|329.45|326.75|10
1739224110000|2025-02-10 21:48:30|329.43|326.73|329.57|326.87|329.57|326.87|329.43|326.73|9
1739224120000|2025-02-10 21:48:40|329.56|326.86|329.62|326.92|329.64|326.94|329.56|326.86|5
1739224130000|2025-02-10 21:48:50|329.61|326.91|329.56|326.86|329.62|326.92|329.56|326.86|5
1739224140000|2025-02-10 21:49:00|329.57|326.87|329.58|326.88|329.58|326.88|329.54|326.84|8
1739224150000|2025-02-10 21:49:10|329.57|326.87|329.65|326.95|329.65|326.95|329.57|326.87|3
1739224160000|2025-02-10 21:49:20|329.64|326.94|329.51|326.81|329.64|326.94|329.51|326.81|9
1739224170000|2025-02-10 21:49:30|329.49|326.79|329.3|326.6|329.5|326.8|329.3|326.6|10
1739224180000|2025-02-10 21:49:40|329.29|326.59|329.21|326.51|329.29|326.59|329.21|326.51|8
1739224190000|2025-02-10 21:49:50|329.2|326.5|329.34|326.64|329.34|326.64|329.2|326.5|6
1739224200000|2025-02-10 21:50:00|329.33|326.63|329.23|326.53|329.33|326.63|329.23|326.53|10
1739224210000|2025-02-10 21:50:10|329.27|326.57|329.21|326.51|329.27|326.57|329.21|326.51|6
1739224220000|2025-02-10 21:50:20|329.19|326.49|329.11|326.41|329.19|326.49|329.1|326.4|9
1739224230000|2025-02-10 21:50:30|329.12|326.42|329.1|326.4|329.12|326.42|329.1|326.4|4
1739224240000|2025-02-10 21:50:40|329.12|326.42|329.11|326.41|329.16|326.46|329.11|326.41|5
1739224250000|2025-02-10 21:50:50|329.12|326.42|328.93|326.23|329.15|326.45|328.93|326.23|14
1739224260000|2025-02-10 21:51:00|328.94|326.24|329.16|326.46|329.16|326.46|328.94|326.24|13
1739224270000|2025-02-10 21:51:10|329.2|326.5|329.25|326.55|329.25|326.55|329.19|326.49|6
1739224280000|2025-02-10 21:51:20|329.26|326.56|329.3|326.6|329.31|326.61|329.25|326.55|6
1739224290000|2025-02-10 21:51:30|329.29|326.59|329.31|326.61|329.31|326.61|329.25|326.55|9
1739224300000|2025-02-10 21:51:40|329.32|326.62|329.32|326.62|329.32|326.62|329.32|326.62|1
1739224320000|2025-02-10 21:52:00|329.37|326.67|329.47|326.77|329.47|326.77|329.37|326.67|8
1739224330000|2025-02-10 21:52:10|329.46|326.76|329.46|326.76|329.46|326.76|329.45|326.75|3
1739224340000|2025-02-10 21:52:20|329.5|326.8|329.53|326.83|329.53|326.83|329.5|326.8|3
1739224350000|2025-02-10 21:52:30|329.56|326.86|329.76|327.06|329.77|327.07|329.56|326.86|12
1739224360000|2025-02-10 21:52:40|329.75|327.05|329.79|327.09|329.8|327.1|329.75|327.05|7
1739224370000|2025-02-10 21:52:50|329.78|327.08|329.7|327|329.78|327.08|329.7|327|9
1739224380000|2025-02-10 21:53:00|329.71|327.01|329.72|327.02|329.77|327.07|329.71|327.01|8
1739224390000|2025-02-10 21:53:10|329.71|327.01|329.77|327.07|329.77|327.07|329.7|327|6
1739224400000|2025-02-10 21:53:20|329.76|327.06|329.95|327.25|329.95|327.25|329.76|327.06|11
1739224410000|2025-02-10 21:53:30|329.94|327.24|329.92|327.22|329.94|327.24|329.91|327.21|3
1739224420000|2025-02-10 21:53:40|329.97|327.27|329.94|327.24|329.97|327.27|329.94|327.24|4
1739224430000|2025-02-10 21:53:50|329.96|327.26|329.96|327.26|329.96|327.26|329.95|327.25|3
1739224440000|2025-02-10 21:54:00|329.95|327.25|329.95|327.25|329.95|327.25|329.95|327.25|1
1739224460000|2025-02-10 21:54:20|329.96|327.26|330.03|327.33|330.03|327.33|329.96|327.26|4
1739224470000|2025-02-10 21:54:30|330.06|327.36|330.04|327.34|330.06|327.36|330.04|327.34|3
1739224480000|2025-02-10 21:54:40|330.05|327.35|330.04|327.34|330.05|327.35|330.02|327.32|3
1739224490000|2025-02-10 21:54:50|330.03|327.33|330.02|327.32|330.03|327.33|330.01|327.31|4
1739224500000|2025-02-10 21:55:00|330.01|327.31|330.02|327.32|330.02|327.32|330.01|327.31|2
1739224510000|2025-02-10 21:55:10|330.03|327.33|330.07|327.37|330.07|327.37|330.03|327.33|3
1739224520000|2025-02-10 21:55:20|330.08|327.38|330.14|327.44|330.15|327.45|330.08|327.38|3
1739224530000|2025-02-10 21:55:30|330.15|327.45|330.13|327.43|330.15|327.45|330.11|327.41|5
1739224550000|2025-02-10 21:55:50|330.09|327.39|330.02|327.32|330.09|327.39|330.02|327.32|5
1739224560000|2025-02-10 21:56:00|330.03|327.33|330.02|327.32|330.03|327.33|330.02|327.32|2
1739224570000|2025-02-10 21:56:10|330.03|327.33|330.06|327.36|330.06|327.36|330.03|327.33|2
1739224580000|2025-02-10 21:56:20|330.07|327.37|330.12|327.42|330.12|327.42|330.07|327.37|3
1739224590000|2025-02-10 21:56:30|330.13|327.43|330.14|327.44|330.14|327.44|330.13|327.43|2
1739224600000|2025-02-10 21:56:40|330.15|327.45|330.18|327.48|330.19|327.49|330.15|327.45|5
1739224610000|2025-02-10 21:56:50|330.17|327.47|330.09|327.39|330.17|327.47|330.09|327.39|4
1739224620000|2025-02-10 21:57:00|330.08|327.38|329.97|327.27|330.08|327.38|329.97|327.27|10
1739224630000|2025-02-10 21:57:10|330.01|327.31|330.04|327.34|330.04|327.34|330.01|327.31|4
1739224640000|2025-02-10 21:57:20|330.03|327.33|330.02|327.32|330.07|327.37|330.02|327.32|7
1739224650000|2025-02-10 21:57:30|330.03|327.33|330.06|327.36|330.07|327.37|330.03|327.33|4
1739224660000|2025-02-10 21:57:40|330.07|327.37|330.01|327.31|330.07|327.37|330.01|327.31|7
1739224680000|2025-02-10 21:58:00|329.98|327.28|329.94|327.24|329.98|327.28|329.92|327.22|5
1739224690000|2025-02-10 21:58:10|329.93|327.23|329.89|327.19|329.93|327.23|329.89|327.19|3
1739224700000|2025-02-10 21:58:20|329.88|327.18|329.87|327.17|329.88|327.18|329.85|327.15|6
1739224710000|2025-02-10 21:58:30|329.86|327.16|329.86|327.16|329.86|327.16|329.86|327.16|1
1739224730000|2025-02-10 21:58:50|329.87|327.17|329.68|326.98|329.91|327.21|329.56|326.86|15
1739224740000|2025-02-10 21:59:00|329.67|326.97|329.63|326.93|329.67|326.97|329.63|326.93|5
1739224750000|2025-02-10 21:59:10|329.62|326.92|329.62|326.92|329.62|326.92|329.62|326.92|1
1739224760000|2025-02-10 21:59:20|329.63|326.93|329.7|327|329.73|327.03|329.63|326.93|8
1739224770000|2025-02-10 21:59:30|329.69|326.99|329.72|327.02|329.73|327.03|329.69|326.99|4
1739224780000|2025-02-10 21:59:40|329.71|327.01|329.7|327|329.75|327.05|329.69|326.99|10
1739224790000|2025-02-10 21:59:50|329.69|326.99|329.61|326.91|329.69|326.99|329.61|326.91|7
1739224800000|2025-02-10 22:00:00|329.57|326.87|329.61|326.91|329.64|326.94|329.57|326.87|9
1739224810000|2025-02-10 22:00:10|329.59|326.89|329.52|326.82|329.59|326.89|329.51|326.81|6
1739224820000|2025-02-10 22:00:20|329.51|326.81|329.52|326.82|329.55|326.85|329.51|326.81|10
1739224830000|2025-02-10 22:00:30|329.51|326.81|329.45|326.75|329.51|326.81|329.45|326.75|6
1739224850000|2025-02-10 22:00:50|329.42|326.72|329.42|326.72|329.42|326.72|329.42|326.72|1
1739224860000|2025-02-10 22:01:00|329.43|326.73|329.44|326.74|329.44|326.74|329.41|326.71|6
1739224890000|2025-02-10 22:01:30|329.37|326.67|329.39|326.69|329.39|326.69|329.37|326.67|3
1739224900000|2025-02-10 22:01:40|329.38|326.68|329.36|326.66|329.38|326.68|329.35|326.65|7
1739224920000|2025-02-10 22:02:00|329.32|326.62|329.19|326.49|329.32|326.62|329.19|326.49|9
1739224930000|2025-02-10 22:02:10|329.2|326.5|329.25|326.55|329.25|326.55|329.2|326.5|5
1739224940000|2025-02-10 22:02:20|329.24|326.54|329.24|326.54|329.25|326.55|329.2|326.5|7
1739224950000|2025-02-10 22:02:30|329.25|326.55|329.22|326.52|329.29|326.59|329.22|326.52|6
1739224960000|2025-02-10 22:02:40|329.23|326.53|329.32|326.62|329.33|326.63|329.23|326.53|5
1739224970000|2025-02-10 22:02:50|329.33|326.63|329.34|326.64|329.35|326.65|329.33|326.63|4
1739224980000|2025-02-10 22:03:00|329.3|326.6|329.34|326.64|329.34|326.64|329.3|326.6|5
1739224990000|2025-02-10 22:03:10|329.35|326.65|329.33|326.63|329.35|326.65|329.3|326.6|6
1739225000000|2025-02-10 22:03:20|329.34|326.64|329.37|326.67|329.46|326.76|329.34|326.64|11
1739225010000|2025-02-10 22:03:30|329.36|326.66|329.18|326.48|329.37|326.67|329.18|326.48|10
1739225020000|2025-02-10 22:03:40|329.17|326.47|329.07|326.37|329.17|326.47|329.07|326.37|7
1739225030000|2025-02-10 22:03:50|329.08|326.38|329.05|326.35|329.08|326.38|329.05|326.35|2
1739225040000|2025-02-10 22:04:00|329.37|326.67|329.28|326.58|329.37|326.67|329.23|326.53|9
1739225050000|2025-02-10 22:04:10|329.06|326.36|328.98|326.28|329.06|326.36|328.97|326.27|12
1739225060000|2025-02-10 22:04:20|328.97|326.27|329.11|326.41|329.11|326.41|328.97|326.27|4
1739225070000|2025-02-10 22:04:30|329.19|326.49|329.23|326.53|329.26|326.56|329.19|326.49|5
1739225080000|2025-02-10 22:04:40|329.24|326.54|329.24|326.54|329.25|326.55|329.22|326.52|4
1739225090000|2025-02-10 22:04:50|329.23|326.53|329.25|326.55|329.26|326.56|329.23|326.53|4
1739225100000|2025-02-10 22:05:00|329.26|326.56|329.26|326.56|329.27|326.57|329.26|326.56|3
1739225110000|2025-02-10 22:05:10|329.27|326.57|329.36|326.66|329.39|326.69|329.27|326.57|11
1739225120000|2025-02-10 22:05:20|329.35|326.65|329.21|326.51|329.35|326.65|329.2|326.5|13
1739225130000|2025-02-10 22:05:30|329.22|326.52|329.2|326.5|329.22|326.52|329.2|326.5|3
1739225140000|2025-02-10 22:05:40|329.17|326.47|329.23|326.53|329.23|326.53|329.17|326.47|5
1739225150000|2025-02-10 22:05:50|329.24|326.54|329.4|326.7|329.4|326.7|329.24|326.54|11
1739225160000|2025-02-10 22:06:00|329.44|326.74|329.27|326.57|329.44|326.74|329.26|326.56|13
1739225170000|2025-02-10 22:06:10|329.26|326.56|329.21|326.51|329.26|326.56|329.2|326.5|9
1739225180000|2025-02-10 22:06:20|329.24|326.54|329.28|326.58|329.28|326.58|329.21|326.51|7
1739225190000|2025-02-10 22:06:30|329.29|326.59|329.45|326.75|329.45|326.75|329.29|326.59|5
1739225200000|2025-02-10 22:06:40|329.46|326.76|329.53|326.83|329.57|326.87|329.45|326.75|10
1739225210000|2025-02-10 22:06:50|329.52|326.82|329.49|326.79|329.52|326.82|329.49|326.79|2
1739225220000|2025-02-10 22:07:00|329.47|326.77|329.43|326.73|329.47|326.77|329.42|326.72|6
1739225230000|2025-02-10 22:07:10|329.44|326.74|329.38|326.68|329.44|326.74|329.38|326.68|4
1739225240000|2025-02-10 22:07:20|329.4|326.7|329.32|326.62|329.4|326.7|329.31|326.61|6
1739225250000|2025-02-10 22:07:30|329.29|326.59|329.3|326.6|329.3|326.6|329.29|326.59|2
1739225260000|2025-02-10 22:07:40|329.29|326.59|329.29|326.59|329.29|326.59|329.27|326.57|5
1739225270000|2025-02-10 22:07:50|329.28|326.58|329.23|326.53|329.28|326.58|329.23|326.53|9
1739225280000|2025-02-10 22:08:00|329.22|326.52|329.15|326.45|329.22|326.52|329.15|326.45|5
1739225290000|2025-02-10 22:08:10|329.14|326.44|329.18|326.48|329.18|326.48|329.14|326.44|4
1739225300000|2025-02-10 22:08:20|329.19|326.49|329.27|326.57|329.27|326.57|329.19|326.49|6
1739225310000|2025-02-10 22:08:30|329.28|326.58|329.26|326.56|329.29|326.59|329.25|326.55|5
1739225330000|2025-02-10 22:08:50|329.31|326.61|329.33|326.63|329.33|326.63|329.31|326.61|3
1739225350000|2025-02-10 22:09:10|329.32|326.62|329.32|326.62|329.32|326.62|329.29|326.59|5
1739225360000|2025-02-10 22:09:20|329.33|326.63|329.31|326.61|329.33|326.63|329.26|326.56|8
1739225370000|2025-02-10 22:09:30|329.34|326.64|329.34|326.64|329.34|326.64|329.33|326.63|3
1739225380000|2025-02-10 22:09:40|329.35|326.65|329.4|326.7|329.4|326.7|329.35|326.65|3
1739225390000|2025-02-10 22:09:50|329.39|326.69|329.27|326.57|329.39|326.69|329.27|326.57|5
1739225400000|2025-02-10 22:10:00|329.29|326.59|329.29|326.59|329.29|326.59|329.29|326.59|1
1739225410000|2025-02-10 22:10:10|329.28|326.58|329.28|326.58|329.29|326.59|329.28|326.58|3
1739225420000|2025-02-10 22:10:20|329.24|326.54|329.19|326.49|329.24|326.54|329.19|326.49|5
1739225430000|2025-02-10 22:10:30|329.2|326.5|329.13|326.43|329.2|326.5|329.13|326.43|6
1739225440000|2025-02-10 22:10:40|329.12|326.42|329.12|326.42|329.12|326.42|329.12|326.42|1
1739225450000|2025-02-10 22:10:50|329.13|326.43|329.12|326.42|329.13|326.43|329.12|326.42|2
1739225460000|2025-02-10 22:11:00|329.13|326.43|329.12|326.42|329.13|326.43|329.12|326.42|4
1739225480000|2025-02-10 22:11:20|329.13|326.43|329.12|326.42|329.13|326.43|329.08|326.38|6
1739225490000|2025-02-10 22:11:30|329.08|326.38|329.11|326.41|329.11|326.41|329.08|326.38|4
1739225500000|2025-02-10 22:11:40|329.12|326.42|329.17|326.47|329.2|326.5|329.12|326.42|7
1739225510000|2025-02-10 22:11:50|329.16|326.46|329.15|326.45|329.16|326.46|329.15|326.45|2
1739225520000|2025-02-10 22:12:00|329.1|326.4|329.05|326.35|329.11|326.41|329.05|326.35|7
1739225530000|2025-02-10 22:12:10|329.04|326.34|328.93|326.23|329.04|326.34|328.93|326.23|10
1739225540000|2025-02-10 22:12:20|328.94|326.24|328.94|326.24|328.94|326.24|328.93|326.23|3
1739225550000|2025-02-10 22:12:30|328.93|326.23|329.04|326.34|329.04|326.34|328.93|326.23|6
1739225560000|2025-02-10 22:12:40|329.03|326.33|329|326.3|329.03|326.33|328.99|326.29|3
1739225580000|2025-02-10 22:13:00|329.04|326.34|329.06|326.36|329.06|326.36|329.04|326.34|3
1739225590000|2025-02-10 22:13:10|329.04|326.34|329.25|326.55|329.26|326.56|329.04|326.34|5
1739225600000|2025-02-10 22:13:20|329.26|326.56|329.26|326.56|329.26|326.56|329.26|326.56|1
1739225610000|2025-02-10 22:13:30|329.25|326.55|329.25|326.55|329.26|326.56|329.25|326.55|3
1739225620000|2025-02-10 22:13:40|329.26|326.56|329.24|326.54|329.26|326.56|329.24|326.54|2
1739225630000|2025-02-10 22:13:50|329.25|326.55|329.22|326.52|329.25|326.55|329.21|326.51|4
1739225640000|2025-02-10 22:14:00|329.21|326.51|329.23|326.53|329.25|326.55|329.21|326.51|7
1739225650000|2025-02-10 22:14:10|329.24|326.54|329.35|326.65|329.36|326.66|329.24|326.54|10
1739225660000|2025-02-10 22:14:20|329.36|326.66|329.36|326.66|329.36|326.66|329.36|326.66|1
1739225670000|2025-02-10 22:14:30|329.33|326.63|329.33|326.63|329.33|326.63|329.33|326.63|1
1739225680000|2025-02-10 22:14:40|329.34|326.64|329.36|326.66|329.36|326.66|329.34|326.64|3
1739225690000|2025-02-10 22:14:50|329.35|326.65|329.32|326.62|329.35|326.65|329.31|326.61|6
1739225700000|2025-02-10 22:15:00|329.33|326.63|329.27|326.57|329.33|326.63|329.27|326.57|6
1739225710000|2025-02-10 22:15:10|329.26|326.56|329.2|326.5|329.26|326.56|329.2|326.5|8
1739225720000|2025-02-10 22:15:20|329.21|326.51|329.13|326.43|329.22|326.52|329.13|326.43|4
1739225730000|2025-02-10 22:15:30|329.16|326.46|329.13|326.43|329.16|326.46|329.12|326.42|6
1739225740000|2025-02-10 22:15:40|329.12|326.42|329.25|326.55|329.25|326.55|329.12|326.42|7
1739225750000|2025-02-10 22:15:50|329.26|326.56|329.36|326.66|329.36|326.66|329.26|326.56|6
1739225760000|2025-02-10 22:16:00|329.35|326.65|329.31|326.61|329.35|326.65|329.31|326.61|5
1739225770000|2025-02-10 22:16:10|329.3|326.6|329.22|326.52|329.3|326.6|329.22|326.52|5
1739225780000|2025-02-10 22:16:20|329.21|326.51|329.24|326.54|329.24|326.54|329.21|326.51|4
1739225790000|2025-02-10 22:16:30|329.23|326.53|329.17|326.47|329.23|326.53|329.16|326.46|7
1739225800000|2025-02-10 22:16:40|329.16|326.46|329.14|326.44|329.16|326.46|329.14|326.44|3
1739225810000|2025-02-10 22:16:50|329.13|326.43|329.13|326.43|329.13|326.43|329.13|326.43|1
1739225820000|2025-02-10 22:17:00|329.12|326.42|329.08|326.38|329.12|326.42|329.08|326.38|2
1739225830000|2025-02-10 22:17:10|329.07|326.37|329.12|326.42|329.12|326.42|329.07|326.37|2
1739225840000|2025-02-10 22:17:20|329.11|326.41|329.09|326.39|329.11|326.41|329.09|326.39|3
1739225850000|2025-02-10 22:17:30|329.1|326.4|329.13|326.43|329.13|326.43|329.1|326.4|4
1739225880000|2025-02-10 22:18:00|329.14|326.44|329.09|326.39|329.14|326.44|329.07|326.37|6
1739225890000|2025-02-10 22:18:10|329.12|326.42|329.1|326.4|329.12|326.42|329.1|326.4|3
1739225900000|2025-02-10 22:18:20|329.13|326.43|329.12|326.42|329.13|326.43|329.12|326.42|2
1739225910000|2025-02-10 22:18:30|329.16|326.46|329.21|326.51|329.23|326.53|329.16|326.46|9
1739225920000|2025-02-10 22:18:40|329.15|326.45|329.26|326.56|329.26|326.56|329.15|326.45|9
1739225930000|2025-02-10 22:18:50|329.25|326.55|329.28|326.58|329.3|326.6|329.25|326.55|4
1739225940000|2025-02-10 22:19:00|329.27|326.57|329.25|326.55|329.29|326.59|329.24|326.54|11
1739225950000|2025-02-10 22:19:10|329.22|326.52|329.18|326.48|329.23|326.53|329.18|326.48|5
1739225960000|2025-02-10 22:19:20|329.19|326.49|329.21|326.51|329.21|326.51|329.19|326.49|3
1739225970000|2025-02-10 22:19:30|329.2|326.5|329.24|326.54|329.25|326.55|329.17|326.47|7
1739225980000|2025-02-10 22:19:40|329.23|326.53|329.29|326.59|329.29|326.59|329.23|326.53|5
1739225990000|2025-02-10 22:19:50|329.28|326.58|329.24|326.54|329.28|326.58|329.23|326.53|3
1739226000000|2025-02-10 22:20:00|329.25|326.55|329.27|326.57|329.27|326.57|329.25|326.55|3
1739226020000|2025-02-10 22:20:20|329.28|326.58|329.34|326.64|329.36|326.66|329.28|326.58|7
1739226030000|2025-02-10 22:20:30|329.35|326.65|329.35|326.65|329.36|326.66|329.33|326.63|5
1739226040000|2025-02-10 22:20:40|329.36|326.66|329.36|326.66|329.36|326.66|329.36|326.66|1
1739226050000|2025-02-10 22:20:50|329.35|326.65|329.35|326.65|329.35|326.65|329.35|326.65|1
1739226060000|2025-02-10 22:21:00|329.34|326.64|329.34|326.64|329.34|326.64|329.34|326.64|1
1739226070000|2025-02-10 22:21:10|329.32|326.62|329.35|326.65|329.39|326.69|329.31|326.61|9
1739226080000|2025-02-10 22:21:20|329.34|326.64|329.31|326.61|329.34|326.64|329.31|326.61|4
1739226090000|2025-02-10 22:21:30|329.29|326.59|329.25|326.55|329.29|326.59|329.25|326.55|5
1739226100000|2025-02-10 22:21:40|329.32|326.62|329.31|326.61|329.32|326.62|329.31|326.61|2
1739226110000|2025-02-10 22:21:50|329.27|326.57|329.27|326.57|329.28|326.58|329.27|326.57|5
1739226120000|2025-02-10 22:22:00|329.28|326.58|329.28|326.58|329.28|326.58|329.28|326.58|1
1739226130000|2025-02-10 22:22:10|329.29|326.59|329.25|326.55|329.29|326.59|329.23|326.53|5
1739226140000|2025-02-10 22:22:20|329.26|326.56|329.27|326.57|329.27|326.57|329.26|326.56|4
1739226150000|2025-02-10 22:22:30|329.33|326.63|329.34|326.64|329.34|326.64|329.33|326.63|2
1739226160000|2025-02-10 22:22:40|329.5|326.8|329.66|326.96|329.69|326.99|329.5|326.8|9
1739226170000|2025-02-10 22:22:50|329.7|327|329.6|326.9|329.71|327.01|329.6|326.9|12
1739226180000|2025-02-10 22:23:00|329.56|326.86|329.48|326.78|329.57|326.87|329.48|326.78|10
1739226190000|2025-02-10 22:23:10|329.47|326.77|329.53|326.83|329.53|326.83|329.44|326.74|8
1739226200000|2025-02-10 22:23:20|329.52|326.82|329.64|326.94|329.64|326.94|329.52|326.82|6
1739226210000|2025-02-10 22:23:30|329.65|326.95|329.75|327.05|329.75|327.05|329.65|326.95|7
1739226220000|2025-02-10 22:23:40|329.76|327.06|329.76|327.06|329.76|327.06|329.73|327.03|5
1739226230000|2025-02-10 22:23:50|329.77|327.07|329.77|327.07|329.77|327.07|329.77|327.07|1
1739226240000|2025-02-10 22:24:00|329.78|327.08|329.78|327.08|329.78|327.08|329.78|327.08|1
1739226250000|2025-02-10 22:24:10|329.97|327.27|330|327.3|330|327.3|329.97|327.27|4
1739226260000|2025-02-10 22:24:20|330.04|327.34|330.05|327.35|330.05|327.35|330.04|327.34|4
1739226270000|2025-02-10 22:24:30|330.06|327.36|330.07|327.37|330.07|327.37|330.06|327.36|2
1739226280000|2025-02-10 22:24:40|330.08|327.38|330.09|327.39|330.09|327.39|330.08|327.38|2
1739226300000|2025-02-10 22:25:00|330.05|327.35|330.07|327.37|330.07|327.37|330.05|327.35|3
1739226310000|2025-02-10 22:25:10|330.08|327.38|330.24|327.54|330.24|327.54|330.08|327.38|7
1739226320000|2025-02-10 22:25:20|330.23|327.53|330.23|327.53|330.25|327.55|330.22|327.52|5
1739226330000|2025-02-10 22:25:30|330.22|327.52|330.19|327.49|330.22|327.52|330.18|327.48|3
1739226340000|2025-02-10 22:25:40|330.2|327.5|330.21|327.51|330.21|327.51|330.2|327.5|2
1739226350000|2025-02-10 22:25:50|330.2|327.5|330.2|327.5|330.2|327.5|330.2|327.5|1
1739226360000|2025-02-10 22:26:00|330.21|327.51|330.21|327.51|330.21|327.51|330.21|327.51|1
1739226370000|2025-02-10 22:26:10|330.22|327.52|330.47|327.77|330.47|327.77|330.22|327.52|5
1739226380000|2025-02-10 22:26:20|330.48|327.78|330.47|327.77|330.48|327.78|330.46|327.76|4
1739226390000|2025-02-10 22:26:30|330.44|327.74|330.46|327.76|330.46|327.76|330.44|327.74|3
1739226400000|2025-02-10 22:26:40|330.42|327.72|330.44|327.74|330.44|327.74|330.42|327.72|3
1739226410000|2025-02-10 22:26:50|330.45|327.75|330.62|327.92|330.62|327.92|330.45|327.75|10
1739226420000|2025-02-10 22:27:00|330.63|327.93|330.66|327.96|330.66|327.96|330.63|327.93|4
1739226430000|2025-02-10 22:27:10|330.67|327.97|330.67|327.97|330.67|327.97|330.67|327.97|1
1739226440000|2025-02-10 22:27:20|330.68|327.98|330.92|328.22|330.92|328.22|330.68|327.98|10
1739226450000|2025-02-10 22:27:30|330.93|328.23|330.95|328.25|330.95|328.25|330.93|328.23|3
1739226460000|2025-02-10 22:27:40|330.96|328.26|330.96|328.26|330.96|328.26|330.96|328.26|1
1739226480000|2025-02-10 22:28:00|330.93|328.23|330.83|328.13|330.94|328.24|330.82|328.12|12
1739226490000|2025-02-10 22:28:10|330.82|328.12|330.81|328.11|330.83|328.13|330.8|328.1|4
1739226500000|2025-02-10 22:28:20|330.8|328.1|330.74|328.04|330.8|328.1|330.72|328.02|11
1739226510000|2025-02-10 22:28:30|330.75|328.05|330.72|328.02|330.75|328.05|330.7|328|6
1739226540000|2025-02-10 22:29:00|330.74|328.04|330.84|328.14|330.84|328.14|330.74|328.04|6
1739226550000|2025-02-10 22:29:10|330.86|328.16|330.92|328.22|330.92|328.22|330.86|328.16|5
1739226560000|2025-02-10 22:29:20|330.93|328.23|330.89|328.19|330.94|328.24|330.89|328.19|3
1739226570000|2025-02-10 22:29:30|330.9|328.2|330.9|328.2|330.9|328.2|330.9|328.2|1
1739226580000|2025-02-10 22:29:40|330.91|328.21|330.89|328.19|330.91|328.21|330.88|328.18|3
1739226590000|2025-02-10 22:29:50|330.88|328.18|330.87|328.17|330.88|328.18|330.87|328.17|2
1739226600000|2025-02-10 22:30:00|330.86|328.16|330.79|328.09|330.86|328.16|330.78|328.08|7
1739226610000|2025-02-10 22:30:10|330.76|328.06|330.74|328.04|330.76|328.06|330.74|328.04|4
1739226620000|2025-02-10 22:30:20|330.75|328.05|330.83|328.13|330.83|328.13|330.75|328.05|6
1739226630000|2025-02-10 22:30:30|330.85|328.15|330.94|328.24|330.94|328.24|330.85|328.15|7
1739226640000|2025-02-10 22:30:40|330.95|328.25|330.97|328.27|330.97|328.27|330.95|328.25|3
1739226650000|2025-02-10 22:30:50|330.94|328.24|330.94|328.24|330.94|328.24|330.94|328.24|1
1739226660000|2025-02-10 22:31:00|330.93|328.23|330.93|328.23|330.93|328.23|330.93|328.23|1
1739226670000|2025-02-10 22:31:10|330.94|328.24|330.94|328.24|330.94|328.24|330.94|328.24|1
1739226680000|2025-02-10 22:31:20|330.95|328.25|330.96|328.26|330.96|328.26|330.95|328.25|2
1739226690000|2025-02-10 22:31:30|330.93|328.23|330.92|328.22|330.94|328.24|330.91|328.21|4
1739226700000|2025-02-10 22:31:40|330.91|328.21|330.95|328.25|330.95|328.25|330.91|328.21|3
1739226710000|2025-02-10 22:31:50|330.96|328.26|330.96|328.26|330.96|328.26|330.96|328.26|1
1739226720000|2025-02-10 22:32:00|330.97|328.27|331|328.3|331|328.3|330.97|328.27|4
1739226730000|2025-02-10 22:32:10|331.13|328.43|331.57|328.87|331.57|328.87|331.13|328.43|9
1739226740000|2025-02-10 22:32:20|331.56|328.86|331.64|328.94|331.64|328.94|331.56|328.86|9
1739226750000|2025-02-10 22:32:30|331.65|328.95|332.14|329.44|332.14|329.44|331.6|328.9|9
1739226760000|2025-02-10 22:32:40|332.09|329.39|332.01|329.31|332.09|329.39|331.99|329.29|7
1739226770000|2025-02-10 22:32:50|332.02|329.32|331.97|329.27|332.03|329.33|331.96|329.26|4
1739226780000|2025-02-10 22:33:00|331.98|329.28|332.03|329.33|332.03|329.33|331.98|329.28|6
1739226790000|2025-02-10 22:33:10|331.98|329.28|331.96|329.26|331.99|329.29|331.95|329.25|7
1739226800000|2025-02-10 22:33:20|331.95|329.25|331.91|329.21|331.96|329.26|331.91|329.21|7
1739226810000|2025-02-10 22:33:30|331.87|329.17|331.77|329.07|331.87|329.17|331.77|329.07|10
1739226820000|2025-02-10 22:33:40|331.78|329.08|331.77|329.07|331.78|329.08|331.77|329.07|2
1739226830000|2025-02-10 22:33:50|331.74|329.04|331.77|329.07|331.77|329.07|331.74|329.04|4
1739226840000|2025-02-10 22:34:00|331.72|329.02|331.73|329.03|331.75|329.05|331.72|329.02|6
1739226850000|2025-02-10 22:34:10|331.7|329|331.65|328.95|331.7|329|331.65|328.95|3
1739226860000|2025-02-10 22:34:20|331.62|328.92|331.63|328.93|331.63|328.93|331.62|328.92|2
1739226870000|2025-02-10 22:34:30|331.64|328.94|331.64|328.94|331.64|328.94|331.64|328.94|1
1739226920000|2025-02-10 22:35:20|331.63|328.93|331.63|328.93|331.63|328.93|331.63|328.93|1
1739226930000|2025-02-10 22:35:30|331.62|328.92|331.62|328.92|331.62|328.92|331.58|328.88|7
1739226940000|2025-02-10 22:35:40|331.63|328.93|331.65|328.95|331.66|328.96|331.62|328.92|4
1739226950000|2025-02-10 22:35:50|331.64|328.94|331.63|328.93|331.64|328.94|331.63|328.93|2
1739226960000|2025-02-10 22:36:00|331.62|328.92|331.58|328.88|331.62|328.92|331.58|328.88|4
1739226970000|2025-02-10 22:36:10|331.57|328.87|331.61|328.91|331.63|328.93|331.57|328.87|4
1739226980000|2025-02-10 22:36:20|331.6|328.9|331.63|328.93|331.64|328.94|331.58|328.88|7
1739226990000|2025-02-10 22:36:30|331.62|328.92|331.59|328.89|331.62|328.92|331.59|328.89|10
1739227000000|2025-02-10 22:36:40|331.6|328.9|331.59|328.89|331.6|328.9|331.57|328.87|4
1739227020000|2025-02-10 22:37:00|331.69|328.99|331.44|328.74|331.69|328.99|331.43|328.73|17
1739227030000|2025-02-10 22:37:10|331.45|328.75|331.25|328.55|331.45|328.75|331.25|328.55|12
1739227040000|2025-02-10 22:37:20|331.24|328.54|331.22|328.52|331.24|328.54|331.22|328.52|4
1739227050000|2025-02-10 22:37:30|331.23|328.53|331.17|328.47|331.23|328.53|331.17|328.47|6
1739227060000|2025-02-10 22:37:40|331.16|328.46|331.21|328.51|331.21|328.51|331.16|328.46|4
1739227070000|2025-02-10 22:37:50|331.2|328.5|331.24|328.54|331.25|328.55|331.18|328.48|5
1739227080000|2025-02-10 22:38:00|331.23|328.53|331.15|328.45|331.23|328.53|331.15|328.45|7
1739227090000|2025-02-10 22:38:10|331.14|328.44|331.09|328.39|331.14|328.44|331.06|328.36|11
1739227100000|2025-02-10 22:38:20|331.15|328.45|331.11|328.41|331.15|328.45|331.11|328.41|7
1739227110000|2025-02-10 22:38:30|331.16|328.46|331.21|328.51|331.22|328.52|331.15|328.45|8
1739227120000|2025-02-10 22:38:40|331.2|328.5|331.07|328.37|331.21|328.51|331.07|328.37|11
1739227130000|2025-02-10 22:38:50|331.08|328.38|331.06|328.36|331.13|328.43|331.06|328.36|13
1739227140000|2025-02-10 22:39:00|331.02|328.32|331.02|328.32|331.07|328.37|331|328.3|14
1739227150000|2025-02-10 22:39:10|331.01|328.31|330.97|328.27|331.01|328.31|330.96|328.26|8
1739227160000|2025-02-10 22:39:20|330.96|328.26|330.94|328.24|330.97|328.27|330.94|328.24|5
1739227170000|2025-02-10 22:39:30|331.01|328.31|330.98|328.28|331.01|328.31|330.98|328.28|4
1739227180000|2025-02-10 22:39:40|330.97|328.27|330.79|328.09|330.97|328.27|330.79|328.09|9
1739227190000|2025-02-10 22:39:50|330.78|328.08|330.74|328.04|330.78|328.08|330.74|328.04|5
1739227200000|2025-02-10 22:40:00|330.83|328.13|330.86|328.16|330.86|328.16|330.74|328.04|16
1739227210000|2025-02-10 22:40:10|330.87|328.17|330.95|328.25|330.95|328.25|330.87|328.17|3
1739227220000|2025-02-10 22:40:20|330.96|328.26|331.05|328.35|331.07|328.37|330.96|328.26|14
1739227230000|2025-02-10 22:40:30|331.04|328.34|331.01|328.31|331.07|328.37|331.01|328.31|14
1739227240000|2025-02-10 22:40:40|331|328.3|331.04|328.34|331.04|328.34|330.99|328.29|8
1739227250000|2025-02-10 22:40:50|331.03|328.33|331.05|328.35|331.07|328.37|331.02|328.32|6
1739227260000|2025-02-10 22:41:00|331.01|328.31|331.04|328.34|331.05|328.35|331.01|328.31|6
1739227270000|2025-02-10 22:41:10|331.02|328.32|331.02|328.32|331.03|328.33|331.01|328.31|4
1739227280000|2025-02-10 22:41:20|331.03|328.33|331.05|328.35|331.07|328.37|331.03|328.33|5
1739227290000|2025-02-10 22:41:30|331.04|328.34|331.12|328.42|331.13|328.43|331|328.3|13
1739227300000|2025-02-10 22:41:40|331.11|328.41|331.16|328.46|331.18|328.48|331.11|328.41|11
1739227310000|2025-02-10 22:41:50|331.2|328.5|331.17|328.47|331.2|328.5|331.17|328.47|4
1739227320000|2025-02-10 22:42:00|331.16|328.46|331.17|328.47|331.2|328.5|331.16|328.46|8
1739227330000|2025-02-10 22:42:10|331.18|328.48|331.17|328.47|331.18|328.48|331.15|328.45|8
1739227340000|2025-02-10 22:42:20|331.15|328.45|331.2|328.5|331.21|328.51|331.15|328.45|5
1739227350000|2025-02-10 22:42:30|331.19|328.49|331.18|328.48|331.19|328.49|331.18|328.48|2
1739227360000|2025-02-10 22:42:40|331.17|328.47|331.12|328.42|331.17|328.47|331.12|328.42|6
1739227370000|2025-02-10 22:42:50|331.11|328.41|331.13|328.43|331.13|328.43|331.08|328.38|4
1739227380000|2025-02-10 22:43:00|331.12|328.42|331.11|328.41|331.15|328.45|331.07|328.37|15
1739227390000|2025-02-10 22:43:10|331.1|328.4|331.13|328.43|331.14|328.44|331.09|328.39|4
1739227400000|2025-02-10 22:43:20|331.12|328.42|331.11|328.41|331.12|328.42|331.1|328.4|4
1739227410000|2025-02-10 22:43:30|331.14|328.44|331.06|328.36|331.15|328.45|331.06|328.36|9
1739227420000|2025-02-10 22:43:40|331.05|328.35|330.98|328.28|331.05|328.35|330.98|328.28|4
1739227430000|2025-02-10 22:43:50|330.95|328.25|330.92|328.22|330.96|328.26|330.91|328.21|9
1739227440000|2025-02-10 22:44:00|330.98|328.28|330.94|328.24|330.98|328.28|330.94|328.24|7
1739227450000|2025-02-10 22:44:10|330.95|328.25|330.95|328.25|330.96|328.26|330.91|328.21|11
1739227460000|2025-02-10 22:44:20|330.94|328.24|330.95|328.25|330.97|328.27|330.94|328.24|4
1739227470000|2025-02-10 22:44:30|330.94|328.24|330.9|328.2|330.98|328.28|330.9|328.2|8
1739227480000|2025-02-10 22:44:40|330.91|328.21|330.91|328.21|330.97|328.27|330.91|328.21|8
1739227490000|2025-02-10 22:44:50|330.9|328.2|330.93|328.23|330.96|328.26|330.9|328.2|5
1739227500000|2025-02-10 22:45:00|330.92|328.22|330.93|328.23|330.93|328.23|330.87|328.17|6
1739227510000|2025-02-10 22:45:10|330.92|328.22|330.9|328.2|330.92|328.22|330.88|328.18|7
1739227520000|2025-02-10 22:45:20|330.96|328.26|330.96|328.26|330.98|328.28|330.89|328.19|15
1739227530000|2025-02-10 22:45:30|330.95|328.25|330.96|328.26|330.96|328.26|330.88|328.18|11
1739227540000|2025-02-10 22:45:40|330.95|328.25|330.94|328.24|330.95|328.25|330.9|328.2|6
1739227550000|2025-02-10 22:45:50|330.93|328.23|330.91|328.21|330.93|328.23|330.9|328.2|5
1739227560000|2025-02-10 22:46:00|330.89|328.19|330.93|328.23|330.95|328.25|330.89|328.19|5
1739227570000|2025-02-10 22:46:10|330.92|328.22|330.88|328.18|330.92|328.22|330.88|328.18|5
1739227580000|2025-02-10 22:46:20|330.89|328.19|330.94|328.24|330.94|328.24|330.88|328.18|3
1739227590000|2025-02-10 22:46:30|330.93|328.23|330.9|328.2|330.93|328.23|330.9|328.2|4
1739227600000|2025-02-10 22:46:40|330.89|328.19|330.87|328.17|330.89|328.19|330.87|328.17|2
1739227620000|2025-02-10 22:47:00|330.86|328.16|330.93|328.23|330.94|328.24|330.86|328.16|4
1739227630000|2025-02-10 22:47:10|330.92|328.22|330.89|328.19|330.92|328.22|330.89|328.19|4
1739227640000|2025-02-10 22:47:20|330.88|328.18|330.86|328.16|330.88|328.18|330.86|328.16|3
1739227670000|2025-02-10 22:47:50|330.82|328.12|330.67|327.97|330.82|328.12|330.66|327.96|15
1739227680000|2025-02-10 22:48:00|330.61|327.91|330.52|327.82|330.61|327.91|330.52|327.82|14
1739227690000|2025-02-10 22:48:10|330.51|327.81|330.57|327.87|330.59|327.89|330.5|327.8|12
1739227700000|2025-02-10 22:48:20|330.6|327.9|330.56|327.86|330.6|327.9|330.54|327.84|8
1739227710000|2025-02-10 22:48:30|330.55|327.85|330.55|327.85|330.6|327.9|330.54|327.84|10
1739227720000|2025-02-10 22:48:40|330.54|327.84|330.58|327.88|330.58|327.88|330.54|327.84|5
1739227730000|2025-02-10 22:48:50|330.57|327.87|330.52|327.82|330.57|327.87|330.52|327.82|10
1739227740000|2025-02-10 22:49:00|330.58|327.88|330.56|327.86|330.58|327.88|330.56|327.86|3
1739227750000|2025-02-10 22:49:10|330.55|327.85|330.53|327.83|330.55|327.85|330.49|327.79|11
1739227760000|2025-02-10 22:49:20|330.52|327.82|330.55|327.85|330.57|327.87|330.51|327.81|16
1739227770000|2025-02-10 22:49:30|330.56|327.86|330.55|327.85|330.56|327.86|330.51|327.81|8
1739227780000|2025-02-10 22:49:40|330.54|327.84|330.54|327.84|330.57|327.87|330.51|327.81|11
1739227790000|2025-02-10 22:49:50|330.53|327.83|330.54|327.84|330.55|327.85|330.51|327.81|10
1739227800000|2025-02-10 22:50:00|330.53|327.83|330.53|327.83|330.53|327.83|330.53|327.83|1
1739227810000|2025-02-10 22:50:10|330.52|327.82|330.55|327.85|330.55|327.85|330.48|327.78|10
1739227820000|2025-02-10 22:50:20|330.54|327.84|330.46|327.76|330.54|327.84|330.45|327.75|9
1739227830000|2025-02-10 22:50:30|330.51|327.81|330.5|327.8|330.51|327.81|330.5|327.8|2
1739227840000|2025-02-10 22:50:40|330.49|327.79|330.43|327.73|330.5|327.8|330.42|327.72|10
1739227850000|2025-02-10 22:50:50|330.42|327.72|330.45|327.75|330.48|327.78|330.39|327.69|10
1739227860000|2025-02-10 22:51:00|330.44|327.74|330.43|327.73|330.44|327.74|330.43|327.73|2
1739227870000|2025-02-10 22:51:10|330.42|327.72|330.42|327.72|330.43|327.73|330.42|327.72|3
1739227880000|2025-02-10 22:51:20|330.39|327.69|330.44|327.74|330.46|327.76|330.39|327.69|7
1739227890000|2025-02-10 22:51:30|330.43|327.73|330.41|327.71|330.43|327.73|330.41|327.71|3
1739227900000|2025-02-10 22:51:40|330.4|327.7|330.35|327.65|330.4|327.7|330.35|327.65|8
1739227910000|2025-02-10 22:51:50|330.41|327.71|330.41|327.71|330.41|327.71|330.41|327.71|1
1739227920000|2025-02-10 22:52:00|330.4|327.7|330.36|327.66|330.4|327.7|330.36|327.66|5
1739227930000|2025-02-10 22:52:10|330.35|327.65|330.23|327.53|330.35|327.65|330.23|327.53|6
1739227940000|2025-02-10 22:52:20|330.22|327.52|330.15|327.45|330.24|327.54|330.15|327.45|9
1739227950000|2025-02-10 22:52:30|330.14|327.44|330.12|327.42|330.16|327.46|330.06|327.36|8
1739227960000|2025-02-10 22:52:40|330.11|327.41|330.08|327.38|330.11|327.41|330.08|327.38|4
1739227970000|2025-02-10 22:52:50|330.07|327.37|330.04|327.34|330.07|327.37|330.04|327.34|4
1739227980000|2025-02-10 22:53:00|330.03|327.33|329.94|327.24|330.03|327.33|329.94|327.24|8
1739227990000|2025-02-10 22:53:10|329.99|327.29|329.93|327.23|329.99|327.29|329.93|327.23|8
1739228000000|2025-02-10 22:53:20|329.92|327.22|329.86|327.16|329.92|327.22|329.86|327.16|9
1739228010000|2025-02-10 22:53:30|329.85|327.15|329.88|327.18|329.93|327.23|329.82|327.12|13
1739228020000|2025-02-10 22:53:40|329.87|327.17|329.78|327.08|329.87|327.17|329.77|327.07|7
1739228030000|2025-02-10 22:53:50|329.79|327.09|329.87|327.17|329.87|327.17|329.79|327.09|6
1739228040000|2025-02-10 22:54:00|329.88|327.18|329.78|327.08|329.88|327.18|329.78|327.08|11
1739228050000|2025-02-10 22:54:10|329.76|327.06|329.77|327.07|329.78|327.08|329.72|327.02|8
1739228060000|2025-02-10 22:54:20|329.76|327.06|329.73|327.03|329.76|327.06|329.73|327.03|4
1739228070000|2025-02-10 22:54:30|329.72|327.02|329.77|327.07|329.79|327.09|329.72|327.02|4
1739228080000|2025-02-10 22:54:40|329.76|327.06|329.76|327.06|329.77|327.07|329.73|327.03|6
1739228090000|2025-02-10 22:54:50|329.75|327.05|329.74|327.04|329.75|327.05|329.74|327.04|2
1739228100000|2025-02-10 22:55:00|329.73|327.03|329.71|327.01|329.74|327.04|329.69|326.99|8
1739228110000|2025-02-10 22:55:10|329.7|327|329.73|327.03|329.75|327.05|329.65|326.95|11
1739228120000|2025-02-10 22:55:20|329.71|327.01|329.7|327|329.73|327.03|329.69|326.99|9
1739228140000|2025-02-10 22:55:40|329.74|327.04|329.72|327.02|329.74|327.04|329.7|327|7
1739228150000|2025-02-10 22:55:50|329.7|327|329.68|326.98|329.7|327|329.68|326.98|3
1739228160000|2025-02-10 22:56:00|329.69|326.99|329.7|327|329.74|327.04|329.69|326.99|6
1739228170000|2025-02-10 22:56:10|329.69|326.99|329.68|326.98|329.69|326.99|329.68|326.98|2
1739228180000|2025-02-10 22:56:20|329.86|327.16|329.86|327.16|329.86|327.16|329.8|327.1|9
1739228190000|2025-02-10 22:56:30|329.85|327.15|329.81|327.11|329.86|327.16|329.81|327.11|4
1739228200000|2025-02-10 22:56:40|329.8|327.1|329.9|327.2|329.92|327.22|329.8|327.1|9
1739228210000|2025-02-10 22:56:50|329.93|327.23|330.06|327.36|330.06|327.36|329.9|327.2|8
1739228220000|2025-02-10 22:57:00|330.04|327.34|330.04|327.34|330.05|327.35|330.03|327.33|7
1739228230000|2025-02-10 22:57:10|330.03|327.33|330.02|327.32|330.08|327.38|330.01|327.31|10
1739228240000|2025-02-10 22:57:20|330.04|327.34|330.05|327.35|330.06|327.36|330.04|327.34|3
1739228250000|2025-02-10 22:57:30|330.02|327.32|329.94|327.24|330.02|327.32|329.93|327.23|8
1739228260000|2025-02-10 22:57:40|329.93|327.23|329.85|327.15|329.99|327.29|329.84|327.14|12
1739228270000|2025-02-10 22:57:50|329.83|327.13|329.71|327.01|329.83|327.13|329.7|327|7
1739228280000|2025-02-10 22:58:00|329.72|327.02|329.64|326.94|329.72|327.02|329.64|326.94|8
1739228290000|2025-02-10 22:58:10|329.66|326.96|329.72|327.02|329.73|327.03|329.65|326.95|13
1739228300000|2025-02-10 22:58:20|329.71|327.01|329.68|326.98|329.72|327.02|329.68|326.98|7
1739228310000|2025-02-10 22:58:30|329.67|326.97|329.71|327.01|329.72|327.02|329.66|326.96|4
1739228320000|2025-02-10 22:58:40|329.72|327.02|329.77|327.07|329.77|327.07|329.72|327.02|4
1739228330000|2025-02-10 22:58:50|329.76|327.06|330|327.3|330|327.3|329.76|327.06|10
1739228340000|2025-02-10 22:59:00|330.06|327.36|330.13|327.43|330.13|327.43|330.06|327.36|7
1739228350000|2025-02-10 22:59:10|330.14|327.44|330.23|327.53|330.23|327.53|330.13|327.43|7
1739228360000|2025-02-10 22:59:20|330.24|327.54|330.47|327.77|330.47|327.77|330.24|327.54|11
1739228370000|2025-02-10 22:59:30|330.46|327.76|330.47|327.77|330.47|327.77|330.4|327.7|6
1739228380000|2025-02-10 22:59:40|330.46|327.76|330.38|327.68|330.46|327.76|330.37|327.67|8
1739228390000|2025-02-10 22:59:50|330.37|327.67|330.28|327.58|330.37|327.67|330.28|327.58|13
1739228400000|2025-02-10 23:00:00|330.25|327.55|330.05|327.35|330.25|327.55|330.03|327.33|15
1739228410000|2025-02-10 23:00:10|330.04|327.34|330.02|327.32|330.23|327.53|330.02|327.32|20
1739228420000|2025-02-10 23:00:20|329.99|327.29|329.67|326.97|329.99|327.29|329.66|326.96|21
1739228430000|2025-02-10 23:00:30|329.68|326.98|329.79|327.09|329.8|327.1|329.67|326.97|13
1739228440000|2025-02-10 23:00:40|329.8|327.1|330.03|327.33|330.03|327.33|329.8|327.1|6
1739228450000|2025-02-10 23:00:50|330.02|327.32|329.81|327.11|330.02|327.32|329.8|327.1|12
1739228460000|2025-02-10 23:01:00|329.82|327.12|329.86|327.16|329.89|327.19|329.82|327.12|14
1739228470000|2025-02-10 23:01:10|329.79|327.09|329.71|327.01|329.79|327.09|329.68|326.98|8
1739228480000|2025-02-10 23:01:20|329.72|327.02|329.7|327|329.73|327.03|329.62|326.92|12
1739228490000|2025-02-10 23:01:30|329.71|327.01|330.03|327.33|330.04|327.34|329.71|327.01|19
1739228500000|2025-02-10 23:01:40|330|327.3|330.29|327.59|330.29|327.59|330|327.3|16
1739228510000|2025-02-10 23:01:50|330.28|327.58|330.26|327.56|330.28|327.58|330.24|327.54|14
1739228520000|2025-02-10 23:02:00|330.25|327.55|330.01|327.31|330.25|327.55|330.01|327.31|18
1739228530000|2025-02-10 23:02:10|330|327.3|330.16|327.46|330.17|327.47|329.98|327.28|13
1739228540000|2025-02-10 23:02:20|330.15|327.45|330.2|327.5|330.25|327.55|330.15|327.45|7
1739228550000|2025-02-10 23:02:30|330.15|327.45|330.08|327.38|330.17|327.47|330.08|327.38|8
1739228560000|2025-02-10 23:02:40|330.01|327.31|330.16|327.46|330.17|327.47|330|327.3|14
1739228570000|2025-02-10 23:02:50|330.17|327.47|330.14|327.44|330.18|327.48|330.13|327.43|9
1739228580000|2025-02-10 23:03:00|330.15|327.45|330.16|327.46|330.2|327.5|330.15|327.45|11
1739228590000|2025-02-10 23:03:10|330.15|327.45|330.13|327.43|330.15|327.45|330.06|327.36|8
1739228600000|2025-02-10 23:03:20|330.05|327.35|329.92|327.22|330.05|327.35|329.92|327.22|11
1739228610000|2025-02-10 23:03:30|329.91|327.21|329.74|327.04|329.91|327.21|329.74|327.04|13
1739228620000|2025-02-10 23:03:40|329.72|327.02|329.7|327|329.81|327.11|329.68|326.98|16
1739228630000|2025-02-10 23:03:50|329.63|326.93|329.74|327.04|329.78|327.08|329.51|326.81|19
1739228640000|2025-02-10 23:04:00|329.71|327.01|329.91|327.21|329.91|327.21|329.68|326.98|12
1739228650000|2025-02-10 23:04:10|330|327.3|330.02|327.32|330.02|327.32|329.97|327.27|8
1739228660000|2025-02-10 23:04:20|330.03|327.33|330.13|327.43|330.17|327.47|330.03|327.33|8
1739228670000|2025-02-10 23:04:30|330.14|327.44|330.12|327.42|330.18|327.48|330.11|327.41|8
1739228680000|2025-02-10 23:04:40|330.1|327.4|330.04|327.34|330.11|327.41|330.04|327.34|7
1739228690000|2025-02-10 23:04:50|330.05|327.35|329.95|327.25|330.05|327.35|329.95|327.25|8
1739228700000|2025-02-10 23:05:00|329.96|327.26|329.81|327.11|329.96|327.26|329.81|327.11|8
1739228710000|2025-02-10 23:05:10|329.8|327.1|329.83|327.13|329.85|327.15|329.78|327.08|8
1739228720000|2025-02-10 23:05:20|329.82|327.12|329.83|327.13|329.86|327.16|329.78|327.08|10
1739228730000|2025-02-10 23:05:30|329.78|327.08|329.73|327.03|329.79|327.09|329.73|327.03|7
1739228740000|2025-02-10 23:05:40|329.69|326.99|329.65|326.95|329.71|327.01|329.65|326.95|7
1739228750000|2025-02-10 23:05:50|329.66|326.96|329.6|326.9|329.66|326.96|329.6|326.9|6
1739228760000|2025-02-10 23:06:00|329.59|326.89|329.5|326.8|329.59|326.89|329.5|326.8|8
1739228770000|2025-02-10 23:06:10|329.49|326.79|329.58|326.88|329.59|326.89|329.49|326.79|4
1739228780000|2025-02-10 23:06:20|329.56|326.86|329.59|326.89|329.59|326.89|329.56|326.86|3
1739228790000|2025-02-10 23:06:30|329.57|326.87|329.59|326.89|329.59|326.89|329.53|326.83|7
1739228800000|2025-02-10 23:06:40|329.6|326.9|329.52|326.82|329.6|326.9|329.48|326.78|7
1739228810000|2025-02-10 23:06:50|329.49|326.79|329.47|326.77|329.5|326.8|329.44|326.74|14
1739228820000|2025-02-10 23:07:00|329.45|326.75|329.51|326.81|329.51|326.81|329.45|326.75|10
1739228830000|2025-02-10 23:07:10|329.59|326.89|329.58|326.88|329.6|326.9|329.56|326.86|8
1739228840000|2025-02-10 23:07:20|329.55|326.85|329.5|326.8|329.55|326.85|329.5|326.8|7
1739228850000|2025-02-10 23:07:30|329.51|326.81|329.53|326.83|329.53|326.83|329.51|326.81|3
1739228860000|2025-02-10 23:07:40|329.54|326.84|329.61|326.91|329.61|326.91|329.54|326.84|4
1739228870000|2025-02-10 23:07:50|329.59|326.89|329.58|326.88|329.59|326.89|329.58|326.88|2
1739228880000|2025-02-10 23:08:00|329.56|326.86|329.52|326.82|329.57|326.87|329.52|326.82|6
1739228890000|2025-02-10 23:08:10|329.53|326.83|329.56|326.86|329.56|326.86|329.52|326.82|5
1739228900000|2025-02-10 23:08:20|329.55|326.85|329.53|326.83|329.56|326.86|329.52|326.82|5
1739228910000|2025-02-10 23:08:30|329.54|326.84|329.49|326.79|329.54|326.84|329.49|326.79|2
1739228920000|2025-02-10 23:08:40|329.5|326.8|329.53|326.83|329.53|326.83|329.5|326.8|4
1739228930000|2025-02-10 23:08:50|329.54|326.84|329.57|326.87|329.57|326.87|329.52|326.82|9
1739228940000|2025-02-10 23:09:00|329.58|326.88|329.58|326.88|329.58|326.88|329.58|326.88|1
1739228950000|2025-02-10 23:09:10|329.61|326.91|329.62|326.92|329.62|326.92|329.61|326.91|2
1739228960000|2025-02-10 23:09:20|329.63|326.93|329.61|326.91|329.64|326.94|329.61|326.91|3
1739228970000|2025-02-10 23:09:30|329.62|326.92|329.64|326.94|329.64|326.94|329.62|326.92|3
1739228980000|2025-02-10 23:09:40|329.65|326.95|329.62|326.92|329.65|326.95|329.6|326.9|4
1739228990000|2025-02-10 23:09:50|329.63|326.93|329.64|326.94|329.64|326.94|329.63|326.93|2
1739229000000|2025-02-10 23:10:00|329.7|327|329.58|326.88|329.72|327.02|329.58|326.88|14
1739229010000|2025-02-10 23:10:10|329.57|326.87|329.63|326.93|329.63|326.93|329.57|326.87|12
1739229020000|2025-02-10 23:10:20|329.64|326.94|329.87|327.17|329.87|327.17|329.64|326.94|10
1739229030000|2025-02-10 23:10:30|329.88|327.18|329.85|327.15|329.9|327.2|329.85|327.15|8
1739229040000|2025-02-10 23:10:40|329.82|327.12|329.8|327.1|329.88|327.18|329.78|327.08|11
1739229050000|2025-02-10 23:10:50|329.81|327.11|329.71|327.01|329.83|327.13|329.67|326.97|16
1739229060000|2025-02-10 23:11:00|329.7|327|329.65|326.95|329.75|327.05|329.65|326.95|11
1739229070000|2025-02-10 23:11:10|329.66|326.96|329.65|326.95|329.66|326.96|329.64|326.94|6
1739229080000|2025-02-10 23:11:20|329.71|327.01|329.65|326.95|329.74|327.04|329.61|326.91|13
1739229090000|2025-02-10 23:11:30|329.64|326.94|329.62|326.92|329.65|326.95|329.61|326.91|5
1739229100000|2025-02-10 23:11:40|329.63|326.93|329.7|327|329.7|327|329.63|326.93|5
1739229110000|2025-02-10 23:11:50|329.71|327.01|329.72|327.02|329.72|327.02|329.71|327.01|2
1739229120000|2025-02-10 23:12:00|329.69|326.99|329.72|327.02|329.72|327.02|329.69|326.99|4
1739229130000|2025-02-10 23:12:10|329.73|327.03|329.85|327.15|329.85|327.15|329.73|327.03|5
1739229140000|2025-02-10 23:12:20|329.86|327.16|329.86|327.16|329.86|327.16|329.84|327.14|6
1739229150000|2025-02-10 23:12:30|329.87|327.17|329.88|327.18|329.88|327.18|329.87|327.17|2
1739229160000|2025-02-10 23:12:40|329.85|327.15|329.84|327.14|329.86|327.16|329.84|327.14|3
1739229170000|2025-02-10 23:12:50|329.88|327.18|329.9|327.2|329.9|327.2|329.88|327.18|3
1739229180000|2025-02-10 23:13:00|329.87|327.17|329.86|327.16|329.89|327.19|329.84|327.14|8
1739229190000|2025-02-10 23:13:10|329.82|327.12|329.8|327.1|329.82|327.12|329.8|327.1|3
1739229200000|2025-02-10 23:13:20|329.85|327.15|329.88|327.18|329.88|327.18|329.85|327.15|4
1739229210000|2025-02-10 23:13:30|329.89|327.19|329.84|327.14|329.89|327.19|329.83|327.13|5
1739229220000|2025-02-10 23:13:40|329.85|327.15|329.92|327.22|329.92|327.22|329.85|327.15|6
1739229230000|2025-02-10 23:13:50|329.93|327.23|329.98|327.28|329.98|327.28|329.93|327.23|2
1739229240000|2025-02-10 23:14:00|329.97|327.27|329.92|327.22|329.97|327.27|329.92|327.22|7
1739229250000|2025-02-10 23:14:10|329.94|327.24|329.93|327.23|329.95|327.25|329.91|327.21|7
1739229260000|2025-02-10 23:14:20|329.94|327.24|329.99|327.29|329.99|327.29|329.94|327.24|4
1739229270000|2025-02-10 23:14:30|330|327.3|330.13|327.43|330.13|327.43|330|327.3|5
1739229290000|2025-02-10 23:14:50|330.12|327.42|330.11|327.41|330.12|327.42|330.1|327.4|3
1739229300000|2025-02-10 23:15:00|330.12|327.42|330.19|327.49|330.21|327.51|330.12|327.42|12
1739229310000|2025-02-10 23:15:10|330.2|327.5|330.28|327.58|330.32|327.62|330.2|327.5|9
1739229320000|2025-02-10 23:15:20|330.29|327.59|330.29|327.59|330.32|327.62|330.28|327.58|7
1739229330000|2025-02-10 23:15:30|330.24|327.54|330.17|327.47|330.24|327.54|330.16|327.46|7
1739229340000|2025-02-10 23:15:40|330.18|327.48|330.25|327.55|330.25|327.55|330.18|327.48|3
1739229350000|2025-02-10 23:15:50|330.26|327.56|330.28|327.58|330.28|327.58|330.26|327.56|3
1739229360000|2025-02-10 23:16:00|330.29|327.59|330.42|327.72|330.42|327.72|330.29|327.59|6
1739229370000|2025-02-10 23:16:10|330.41|327.71|330.4|327.7|330.42|327.72|330.39|327.69|4
1739229380000|2025-02-10 23:16:20|330.35|327.65|330.39|327.69|330.39|327.69|330.33|327.63|10
1739229390000|2025-02-10 23:16:30|330.48|327.78|330.34|327.64|330.52|327.82|330.34|327.64|8
1739229400000|2025-02-10 23:16:40|330.31|327.61|330.35|327.65|330.35|327.65|330.29|327.59|6
1739229410000|2025-02-10 23:16:50|330.32|327.62|330.37|327.67|330.37|327.67|330.32|327.62|6
1739229420000|2025-02-10 23:17:00|330.34|327.64|330.34|327.64|330.34|327.64|330.34|327.64|1
1739229430000|2025-02-10 23:17:10|330.31|327.61|330.3|327.6|330.32|327.62|330.27|327.57|6
1739229440000|2025-02-10 23:17:20|330.29|327.59|330.33|327.63|330.33|327.63|330.29|327.59|5
1739229450000|2025-02-10 23:17:30|330.36|327.66|330.39|327.69|330.43|327.73|330.36|327.66|7
1739229460000|2025-02-10 23:17:40|330.42|327.72|330.44|327.74|330.44|327.74|330.41|327.71|6
1739229470000|2025-02-10 23:17:50|330.45|327.75|330.45|327.75|330.45|327.75|330.45|327.75|1
1739229480000|2025-02-10 23:18:00|330.42|327.72|330.43|327.73|330.43|327.73|330.42|327.72|2
1739229490000|2025-02-10 23:18:10|330.42|327.72|330.36|327.66|330.42|327.72|330.35|327.65|5
1739229500000|2025-02-10 23:18:20|330.37|327.67|330.34|327.64|330.38|327.68|330.34|327.64|3
1739229510000|2025-02-10 23:18:30|330.35|327.65|330.35|327.65|330.35|327.65|330.34|327.64|3
1739229520000|2025-02-10 23:18:40|330.32|327.62|330.28|327.58|330.33|327.63|330.28|327.58|5
1739229530000|2025-02-10 23:18:50|330.22|327.52|330.24|327.54|330.25|327.55|330.19|327.49|8
1739229540000|2025-02-10 23:19:00|330.21|327.51|330.2|327.5|330.22|327.52|330.2|327.5|3
1739229550000|2025-02-10 23:19:10|330.19|327.49|330.28|327.58|330.28|327.58|330.17|327.47|10
1739229560000|2025-02-10 23:19:20|330.33|327.63|330.34|327.64|330.34|327.64|330.33|327.63|2
1739229570000|2025-02-10 23:19:30|330.35|327.65|330.44|327.74|330.44|327.74|330.35|327.65|3
1739229580000|2025-02-10 23:19:40|330.45|327.75|330.45|327.75|330.45|327.75|330.45|327.75|1
1739229590000|2025-02-10 23:19:50|330.44|327.74|330.5|327.8|330.5|327.8|330.43|327.73|6
1739229600000|2025-02-10 23:20:00|330.46|327.76|330.42|327.72|330.46|327.76|330.37|327.67|7
1739229610000|2025-02-10 23:20:10|330.44|327.74|330.45|327.75|330.46|327.76|330.44|327.74|4
1739229620000|2025-02-10 23:20:20|330.42|327.72|330.47|327.77|330.47|327.77|330.4|327.7|8
1739229630000|2025-02-10 23:20:30|330.49|327.79|330.47|327.77|330.49|327.79|330.46|327.76|3
1739229650000|2025-02-10 23:20:50|330.48|327.78|330.48|327.78|330.48|327.78|330.47|327.77|3
1739229660000|2025-02-10 23:21:00|330.49|327.79|330.46|327.76|330.49|327.79|330.44|327.74|6
1739229680000|2025-02-10 23:21:20|330.45|327.75|330.46|327.76|330.46|327.76|330.44|327.74|3
1739229700000|2025-02-10 23:21:40|330.47|327.77|330.48|327.78|330.48|327.78|330.47|327.77|2
1739229710000|2025-02-10 23:21:50|330.49|327.79|330.55|327.85|330.55|327.85|330.46|327.76|8
1739229720000|2025-02-10 23:22:00|330.54|327.84|330.35|327.65|330.54|327.84|330.33|327.63|9
1739229730000|2025-02-10 23:22:10|330.33|327.63|330.18|327.48|330.33|327.63|330.18|327.48|9
1739229740000|2025-02-10 23:22:20|330.19|327.49|330.14|327.44|330.19|327.49|330.13|327.43|8
1739229750000|2025-02-10 23:22:30|330.1|327.4|330.04|327.34|330.1|327.4|330.02|327.32|6
1739229760000|2025-02-10 23:22:40|330.01|327.31|330.12|327.42|330.12|327.42|330.01|327.31|7
1739229770000|2025-02-10 23:22:50|330.13|327.43|330.25|327.55|330.25|327.55|330.13|327.43|6
1739229780000|2025-02-10 23:23:00|330.24|327.54|330.25|327.55|330.25|327.55|330.24|327.54|2
1739229800000|2025-02-10 23:23:20|330.23|327.53|330.15|327.45|330.24|327.54|330.15|327.45|7
1739229810000|2025-02-10 23:23:30|330.16|327.46|330.16|327.46|330.16|327.46|330.13|327.43|6
1739229820000|2025-02-10 23:23:40|330.17|327.47|330.12|327.42|330.17|327.47|330.12|327.42|3
1739229830000|2025-02-10 23:23:50|330.11|327.41|330.11|327.41|330.11|327.41|330.11|327.41|1
1739229840000|2025-02-10 23:24:00|330.08|327.38|330.05|327.35|330.08|327.38|330.05|327.35|3
1739229850000|2025-02-10 23:24:10|330.06|327.36|330.05|327.35|330.06|327.36|330.05|327.35|2
1739229860000|2025-02-10 23:24:20|330.03|327.33|330.04|327.34|330.04|327.34|330.03|327.33|2
1739229870000|2025-02-10 23:24:30|330.05|327.35|330.05|327.35|330.05|327.35|330.05|327.35|1
1739229890000|2025-02-10 23:24:50|330.06|327.36|330.01|327.31|330.06|327.36|330|327.3|3
1739229900000|2025-02-10 23:25:00|330.02|327.32|330.06|327.36|330.06|327.36|330.02|327.32|5
1739229920000|2025-02-10 23:25:20|330.03|327.33|329.82|327.12|330.04|327.34|329.82|327.12|12
1739229930000|2025-02-10 23:25:30|329.84|327.14|329.79|327.09|329.84|327.14|329.79|327.09|4
1739229940000|2025-02-10 23:25:40|329.76|327.06|329.69|326.99|329.76|327.06|329.67|326.97|6
1739229950000|2025-02-10 23:25:50|329.7|327|329.7|327|329.7|327|329.7|327|1
1739229960000|2025-02-10 23:26:00|329.71|327.01|329.53|326.83|329.72|327.02|329.53|326.83|10
1739229970000|2025-02-10 23:26:10|329.54|326.84|329.56|326.86|329.56|326.86|329.53|326.83|8
1739229980000|2025-02-10 23:26:20|329.57|326.87|329.63|326.93|329.63|326.93|329.57|326.87|4
1739229990000|2025-02-10 23:26:30|329.64|326.94|329.63|326.93|329.64|326.94|329.63|326.93|2
1739230000000|2025-02-10 23:26:40|329.62|326.92|329.6|326.9|329.62|326.92|329.58|326.88|5
1739230010000|2025-02-10 23:26:50|329.56|326.86|329.53|326.83|329.56|326.86|329.52|326.82|4
1739230020000|2025-02-10 23:27:00|329.54|326.84|329.41|326.71|329.54|326.84|329.41|326.71|7
1739230030000|2025-02-10 23:27:10|329.42|326.72|329.55|326.85|329.55|326.85|329.42|326.72|7
1739230040000|2025-02-10 23:27:20|329.56|326.86|329.6|326.9|329.62|326.92|329.56|326.86|8
1739230050000|2025-02-10 23:27:30|329.57|326.87|329.55|326.85|329.57|326.87|329.54|326.84|4
1739230060000|2025-02-10 23:27:40|329.52|326.82|329.52|326.82|329.52|326.82|329.52|326.82|1
1739230070000|2025-02-10 23:27:50|329.47|326.77|329.4|326.7|329.48|326.78|329.4|326.7|9
1739230080000|2025-02-10 23:28:00|329.41|326.71|329.39|326.69|329.41|326.71|329.38|326.68|3
1739230090000|2025-02-10 23:28:10|329.4|326.7|329.47|326.77|329.47|326.77|329.4|326.7|8
1739230100000|2025-02-10 23:28:20|329.48|326.78|329.48|326.78|329.48|326.78|329.48|326.78|1
1739230110000|2025-02-10 23:28:30|329.45|326.75|329.5|326.8|329.5|326.8|329.44|326.74|6
1739230120000|2025-02-10 23:28:40|329.51|326.81|329.33|326.63|329.52|326.82|329.33|326.63|13
1739230130000|2025-02-10 23:28:50|329.35|326.65|329.41|326.71|329.41|326.71|329.33|326.63|7
1739230140000|2025-02-10 23:29:00|329.42|326.72|329.53|326.83|329.53|326.83|329.42|326.72|6
1739230150000|2025-02-10 23:29:10|329.54|326.84|329.42|326.72|329.54|326.84|329.42|326.72|14
1739230160000|2025-02-10 23:29:20|329.39|326.69|329.37|326.67|329.39|326.69|329.36|326.66|4
1739230170000|2025-02-10 23:29:30|329.42|326.72|329.37|326.67|329.42|326.72|329.36|326.66|3
1739230180000|2025-02-10 23:29:40|329.36|326.66|329.31|326.61|329.36|326.66|329.3|326.6|4
1739230190000|2025-02-10 23:29:50|329.32|326.62|329.35|326.65|329.35|326.65|329.32|326.62|4
1739230200000|2025-02-10 23:30:00|329.37|326.67|329.53|326.83|329.54|326.84|329.37|326.67|13
1739230210000|2025-02-10 23:30:10|329.47|326.77|329.45|326.75|329.47|326.77|329.43|326.73|4
1739230220000|2025-02-10 23:30:20|329.47|326.77|329.56|326.86|329.56|326.86|329.47|326.77|7
1739230230000|2025-02-10 23:30:30|329.6|326.9|329.6|326.9|329.6|326.9|329.59|326.89|5
1739230240000|2025-02-10 23:30:40|329.61|326.91|329.62|326.92|329.65|326.95|329.61|326.91|6
1739230250000|2025-02-10 23:30:50|329.58|326.88|329.44|326.74|329.58|326.88|329.44|326.74|8
1739230260000|2025-02-10 23:31:00|329.38|326.68|329.29|326.59|329.38|326.68|329.28|326.58|7
1739230270000|2025-02-10 23:31:10|329.28|326.58|329.16|326.46|329.29|326.59|329.16|326.46|9
1739230280000|2025-02-10 23:31:20|329.15|326.45|329.21|326.51|329.21|326.51|329.15|326.45|4
1739230290000|2025-02-10 23:31:30|329.2|326.5|329.17|326.47|329.2|326.5|329.17|326.47|4
1739230300000|2025-02-10 23:31:40|329.18|326.48|329.22|326.52|329.22|326.52|329.18|326.48|4
1739230310000|2025-02-10 23:31:50|329.21|326.51|329.14|326.44|329.21|326.51|329.14|326.44|8
1739230320000|2025-02-10 23:32:00|329.13|326.43|329.2|326.5|329.2|326.5|329.13|326.43|4
1739230330000|2025-02-10 23:32:10|329.21|326.51|329.2|326.5|329.22|326.52|329.2|326.5|3
1739230340000|2025-02-10 23:32:20|329.21|326.51|329.24|326.54|329.24|326.54|329.2|326.5|5
1739230350000|2025-02-10 23:32:30|329.25|326.55|329.31|326.61|329.31|326.61|329.25|326.55|3
1739230360000|2025-02-10 23:32:40|329.32|326.62|329.32|326.62|329.32|326.62|329.32|326.62|1
1739230370000|2025-02-10 23:32:50|329.33|326.63|329.31|326.61|329.33|326.63|329.31|326.61|3
1739230380000|2025-02-10 23:33:00|329.33|326.63|329.32|326.62|329.34|326.64|329.31|326.61|4
1739230390000|2025-02-10 23:33:10|329.28|326.58|329.2|326.5|329.3|326.6|329.2|326.5|7
1739230400000|2025-02-10 23:33:20|329.17|326.47|329.09|326.39|329.19|326.49|329.09|326.39|9
1739230410000|2025-02-10 23:33:30|329.1|326.4|329.11|326.41|329.11|326.41|329.1|326.4|2
1739230420000|2025-02-10 23:33:40|329.09|326.39|329.05|326.35|329.09|326.39|329.04|326.34|5
1739230430000|2025-02-10 23:33:50|329.06|326.36|329.09|326.39|329.14|326.44|329.06|326.36|7
1739230440000|2025-02-10 23:34:00|329.1|326.4|329.12|326.42|329.12|326.42|329.1|326.4|3
1739230450000|2025-02-10 23:34:10|329.09|326.39|329.01|326.31|329.09|326.39|329.01|326.31|4
1739230460000|2025-02-10 23:34:20|329|326.3|329|326.3|329|326.3|328.96|326.26|5
1739230470000|2025-02-10 23:34:30|328.99|326.29|328.99|326.29|328.99|326.29|328.99|326.29|1
1739230480000|2025-02-10 23:34:40|329|326.3|329|326.3|329|326.3|329|326.3|1
1739230490000|2025-02-10 23:34:50|328.97|326.27|329.01|326.31|329.01|326.31|328.97|326.27|5
1739230500000|2025-02-10 23:35:00|329|326.3|329.04|326.34|329.04|326.34|329|326.3|5
1739230510000|2025-02-10 23:35:10|329|326.3|329.02|326.32|329.02|326.32|328.97|326.27|4
1739230520000|2025-02-10 23:35:20|329.03|326.33|329.05|326.35|329.05|326.35|329.03|326.33|3
1739230530000|2025-02-10 23:35:30|329.06|326.36|329.02|326.32|329.06|326.36|329.02|326.32|6
1739230540000|2025-02-10 23:35:40|329.03|326.33|329.04|326.34|329.04|326.34|329.03|326.33|2
1739230550000|2025-02-10 23:35:50|329.01|326.31|329.03|326.33|329.03|326.33|329.01|326.31|3
1739230560000|2025-02-10 23:36:00|329.04|326.34|329.09|326.39|329.1|326.4|329.04|326.34|8
1739230570000|2025-02-10 23:36:10|329.1|326.4|329.1|326.4|329.1|326.4|329.1|326.4|1
1739230590000|2025-02-10 23:36:30|329.11|326.41|329.13|326.43|329.21|326.51|329.11|326.41|10
1739230600000|2025-02-10 23:36:40|329.09|326.39|329.15|326.45|329.15|326.45|329.08|326.38|7
1739230610000|2025-02-10 23:36:50|329.14|326.44|329.14|326.44|329.14|326.44|329.14|326.44|1
1739230620000|2025-02-10 23:37:00|329.15|326.45|329.13|326.43|329.15|326.45|329.13|326.43|3
1739230630000|2025-02-10 23:37:10|329.14|326.44|329.14|326.44|329.14|326.44|329.14|326.44|1
1739230640000|2025-02-10 23:37:20|329.18|326.48|329.36|326.66|329.36|326.66|329.18|326.48|9
1739230650000|2025-02-10 23:37:30|329.41|326.71|329.38|326.68|329.41|326.71|329.38|326.68|5
1739230660000|2025-02-10 23:37:40|329.37|326.67|329.4|326.7|329.42|326.72|329.37|326.67|10
1739230670000|2025-02-10 23:37:50|329.38|326.68|329.35|326.65|329.38|326.68|329.34|326.64|5
1739230680000|2025-02-10 23:38:00|329.36|326.66|329.3|326.6|329.36|326.66|329.3|326.6|4
1739230690000|2025-02-10 23:38:10|329.29|326.59|329.46|326.76|329.46|326.76|329.28|326.58|10
1739230700000|2025-02-10 23:38:20|329.47|326.77|329.44|326.74|329.48|326.78|329.44|326.74|8
1739230710000|2025-02-10 23:38:30|329.42|326.72|329.42|326.72|329.42|326.72|329.42|326.72|1
1739230720000|2025-02-10 23:38:40|329.41|326.71|329.27|326.57|329.41|326.71|329.21|326.51|12
1739230730000|2025-02-10 23:38:50|329.28|326.58|329.3|326.6|329.3|326.6|329.28|326.58|3
1739230740000|2025-02-10 23:39:00|329.29|326.59|329.27|326.57|329.29|326.59|329.27|326.57|2
1739230750000|2025-02-10 23:39:10|329.2|326.5|329.19|326.49|329.23|326.53|329.19|326.49|8
1739230760000|2025-02-10 23:39:20|329.14|326.44|329.11|326.41|329.14|326.44|329.11|326.41|3
1739230770000|2025-02-10 23:39:30|329.22|326.52|329.21|326.51|329.22|326.52|329.2|326.5|3
1739230780000|2025-02-10 23:39:40|329.22|326.52|329.25|326.55|329.27|326.57|329.22|326.52|5
1739230790000|2025-02-10 23:39:50|329.26|326.56|329.26|326.56|329.26|326.56|329.26|326.56|1
1739230800000|2025-02-10 23:40:00|329.3|326.6|329.3|326.6|329.32|326.62|329.29|326.59|6
1739230810000|2025-02-10 23:40:10|329.27|326.57|329.26|326.56|329.28|326.58|329.25|326.55|5
1739230830000|2025-02-10 23:40:30|329.27|326.57|329.33|326.63|329.33|326.63|329.27|326.57|4
1739230840000|2025-02-10 23:40:40|329.34|326.64|329.3|326.6|329.34|326.64|329.3|326.6|3
1739230850000|2025-02-10 23:40:50|329.31|326.61|329.29|326.59|329.32|326.62|329.28|326.58|4
1739230860000|2025-02-10 23:41:00|329.3|326.6|329.36|326.66|329.36|326.66|329.3|326.6|5
1739230870000|2025-02-10 23:41:10|329.37|326.67|329.38|326.68|329.38|326.68|329.37|326.67|2
1739230880000|2025-02-10 23:41:20|329.37|326.67|329.4|326.7|329.4|326.7|329.34|326.64|7
1739230890000|2025-02-10 23:41:30|329.43|326.73|329.49|326.79|329.49|326.79|329.43|326.73|5
1739230900000|2025-02-10 23:41:40|329.5|326.8|329.5|326.8|329.5|326.8|329.5|326.8|1
1739230910000|2025-02-10 23:41:50|329.49|326.79|329.53|326.83|329.53|326.83|329.48|326.78|5
1739230920000|2025-02-10 23:42:00|329.5|326.8|329.51|326.81|329.51|326.81|329.5|326.8|2
1739230930000|2025-02-10 23:42:10|329.52|326.82|329.54|326.84|329.54|326.84|329.52|326.82|2
1739230940000|2025-02-10 23:42:20|329.53|326.83|329.57|326.87|329.57|326.87|329.52|326.82|4
1739230950000|2025-02-10 23:42:30|329.6|326.9|329.71|327.01|329.71|327.01|329.6|326.9|8
1739230960000|2025-02-10 23:42:40|329.72|327.02|329.74|327.04|329.74|327.04|329.72|327.02|3
1739230970000|2025-02-10 23:42:50|329.75|327.05|329.74|327.04|329.75|327.05|329.72|327.02|6
1739230980000|2025-02-10 23:43:00|329.78|327.08|329.83|327.13|329.83|327.13|329.78|327.08|4
1739231000000|2025-02-10 23:43:20|329.84|327.14|329.81|327.11|329.84|327.14|329.79|327.09|4
1739231010000|2025-02-10 23:43:30|329.82|327.12|329.82|327.12|329.82|327.12|329.82|327.12|1
1739231020000|2025-02-10 23:43:40|329.83|327.13|329.84|327.14|329.84|327.14|329.83|327.13|2
1739231030000|2025-02-10 23:43:50|329.85|327.15|329.85|327.15|329.85|327.15|329.85|327.15|1
1739231040000|2025-02-10 23:44:00|329.82|327.12|329.82|327.12|329.82|327.12|329.82|327.12|1
1739231050000|2025-02-10 23:44:10|329.79|327.09|329.78|327.08|329.8|327.1|329.77|327.07|4
1739231060000|2025-02-10 23:44:20|329.77|327.07|329.83|327.13|329.83|327.13|329.77|327.07|4
1739231070000|2025-02-10 23:44:30|329.84|327.14|329.92|327.22|329.92|327.22|329.84|327.14|6
1739231080000|2025-02-10 23:44:40|329.93|327.23|329.93|327.23|329.93|327.23|329.93|327.23|1
1739231090000|2025-02-10 23:44:50|329.87|327.17|329.87|327.17|329.87|327.17|329.87|327.17|1
1739231100000|2025-02-10 23:45:00|329.85|327.15|329.75|327.05|329.85|327.15|329.75|327.05|7
1739231110000|2025-02-10 23:45:10|329.76|327.06|329.79|327.09|329.79|327.09|329.76|327.06|2
1739231120000|2025-02-10 23:45:20|329.83|327.13|329.85|327.15|329.91|327.21|329.83|327.13|8
1739231130000|2025-02-10 23:45:30|329.8|327.1|329.88|327.18|329.89|327.19|329.8|327.1|5
1739231140000|2025-02-10 23:45:40|329.89|327.19|329.93|327.23|329.96|327.26|329.89|327.19|5
1739231150000|2025-02-10 23:45:50|329.91|327.21|329.84|327.14|329.91|327.21|329.83|327.13|5
1739231160000|2025-02-10 23:46:00|329.83|327.13|330.02|327.32|330.02|327.32|329.83|327.13|8
1739231170000|2025-02-10 23:46:10|330.03|327.33|330.2|327.5|330.2|327.5|330.03|327.33|10
1739231190000|2025-02-10 23:46:30|330.21|327.51|330.18|327.48|330.21|327.51|330.16|327.46|5
1739231200000|2025-02-10 23:46:40|330.19|327.49|330.37|327.67|330.37|327.67|330.19|327.49|11
1739231210000|2025-02-10 23:46:50|330.38|327.68|330.39|327.69|330.39|327.69|330.37|327.67|3
1739231220000|2025-02-10 23:47:00|330.36|327.66|330.29|327.59|330.37|327.67|330.24|327.54|8
1739231230000|2025-02-10 23:47:10|330.31|327.61|330.3|327.6|330.31|327.61|330.3|327.6|2
1739231240000|2025-02-10 23:47:20|330.31|327.61|330.37|327.67|330.37|327.67|330.31|327.61|5
1739231250000|2025-02-10 23:47:30|330.38|327.68|330.36|327.66|330.38|327.68|330.36|327.66|3
1739231260000|2025-02-10 23:47:40|330.33|327.63|330.35|327.65|330.35|327.65|330.33|327.63|3
1739231270000|2025-02-10 23:47:50|330.41|327.71|330.42|327.72|330.42|327.72|330.41|327.71|2
1739231280000|2025-02-10 23:48:00|330.43|327.73|330.24|327.54|330.43|327.73|330.23|327.53|13
1739231290000|2025-02-10 23:48:10|330.21|327.51|330.22|327.52|330.22|327.52|330.21|327.51|2
1739231300000|2025-02-10 23:48:20|330.23|327.53|330.24|327.54|330.24|327.54|330.23|327.53|2
1739231310000|2025-02-10 23:48:30|330.25|327.55|330.24|327.54|330.26|327.56|330.24|327.54|4
1739231320000|2025-02-10 23:48:40|330.21|327.51|330.25|327.55|330.25|327.55|330.21|327.51|6
1739231330000|2025-02-10 23:48:50|330.24|327.54|330.19|327.49|330.24|327.54|330.19|327.49|6
1739231340000|2025-02-10 23:49:00|330.14|327.44|330.14|327.44|330.15|327.45|330.14|327.44|3
1739231350000|2025-02-10 23:49:10|330.11|327.41|330.01|327.31|330.11|327.41|329.99|327.29|11
1739231360000|2025-02-10 23:49:20|330.02|327.32|330.02|327.32|330.02|327.32|330.02|327.32|1
1739231370000|2025-02-10 23:49:30|330.03|327.33|330.05|327.35|330.05|327.35|330.03|327.33|2
1739231380000|2025-02-10 23:49:40|330.06|327.36|330.13|327.43|330.14|327.44|330.06|327.36|5
1739231390000|2025-02-10 23:49:50|330.15|327.45|330.18|327.48|330.18|327.48|330.15|327.45|2
1739231400000|2025-02-10 23:50:00|330.16|327.46|330.17|327.47|330.17|327.47|330.16|327.46|2
1739231410000|2025-02-10 23:50:10|330.16|327.46|330.18|327.48|330.18|327.48|330.16|327.46|2
1739231420000|2025-02-10 23:50:20|330.19|327.49|330.18|327.48|330.19|327.49|330.17|327.47|3
1739231430000|2025-02-10 23:50:30|330.19|327.49|330.19|327.49|330.19|327.49|330.19|327.49|1
1739231440000|2025-02-10 23:50:40|330.18|327.48|330.11|327.41|330.18|327.48|330.04|327.34|6
1739231450000|2025-02-10 23:50:50|330.12|327.42|330.12|327.42|330.12|327.42|330.12|327.42|1
1739231460000|2025-02-10 23:51:00|330.13|327.43|330.22|327.52|330.22|327.52|330.13|327.43|3
1739231470000|2025-02-10 23:51:10|330.24|327.54|330.24|327.54|330.24|327.54|330.24|327.54|1
1739231490000|2025-02-10 23:51:30|330.25|327.55|330.3|327.6|330.3|327.6|330.25|327.55|3
1739231500000|2025-02-10 23:51:40|330.27|327.57|330.26|327.56|330.28|327.58|330.26|327.56|4
1739231520000|2025-02-10 23:52:00|330.24|327.54|330.2|327.5|330.24|327.54|330.17|327.47|5
1739231530000|2025-02-10 23:52:10|330.22|327.52|330.29|327.59|330.3|327.6|330.22|327.52|6
1739231570000|2025-02-10 23:52:50|330.28|327.58|330.29|327.59|330.29|327.59|330.28|327.58|2
1739231580000|2025-02-10 23:53:00|330.26|327.56|330.26|327.56|330.26|327.56|330.26|327.56|1
1739231590000|2025-02-10 23:53:10|330.27|327.57|330.28|327.58|330.28|327.58|330.27|327.57|2
1739231600000|2025-02-10 23:53:20|330.27|327.57|330.24|327.54|330.27|327.57|330.22|327.52|5
1739231610000|2025-02-10 23:53:30|330.22|327.52|330.22|327.52|330.22|327.52|330.22|327.52|1
1739231620000|2025-02-10 23:53:40|330.23|327.53|330.24|327.54|330.24|327.54|330.23|327.53|2
1739231630000|2025-02-10 23:53:50|330.25|327.55|330.26|327.56|330.26|327.56|330.25|327.55|2
1739231650000|2025-02-10 23:54:10|330.23|327.53|330.23|327.53|330.23|327.53|330.23|327.53|1
1739231660000|2025-02-10 23:54:20|330.22|327.52|330.22|327.52|330.22|327.52|330.22|327.52|1
1739231670000|2025-02-10 23:54:30|330.23|327.53|330.23|327.53|330.23|327.53|330.23|327.53|1
1739231680000|2025-02-10 23:54:40|330.24|327.54|330.26|327.56|330.26|327.56|330.24|327.54|3
1739231690000|2025-02-10 23:54:50|330.29|327.59|330.27|327.57|330.29|327.59|330.27|327.57|3
1739231700000|2025-02-10 23:55:00|330.23|327.53|330.39|327.69|330.39|327.69|330.23|327.53|12
1739231710000|2025-02-10 23:55:10|330.4|327.7|330.4|327.7|330.4|327.7|330.4|327.7|1
1739231720000|2025-02-10 23:55:20|330.41|327.71|330.43|327.73|330.44|327.74|330.41|327.71|3
1739231730000|2025-02-10 23:55:30|330.42|327.72|330.37|327.67|330.42|327.72|330.37|327.67|3
1739231740000|2025-02-10 23:55:40|330.36|327.66|330.34|327.64|330.36|327.66|330.34|327.64|3
1739231750000|2025-02-10 23:55:50|330.27|327.57|330.27|327.57|330.28|327.58|330.27|327.57|3
1739231760000|2025-02-10 23:56:00|330.26|327.56|330.25|327.55|330.26|327.56|330.25|327.55|2
1739231770000|2025-02-10 23:56:10|330.26|327.56|330.33|327.63|330.33|327.63|330.26|327.56|4
1739231780000|2025-02-10 23:56:20|330.32|327.62|330.28|327.58|330.32|327.62|330.28|327.58|3
1739231790000|2025-02-10 23:56:30|330.27|327.57|330.32|327.62|330.32|327.62|330.27|327.57|5
1739231800000|2025-02-10 23:56:40|330.35|327.65|330.41|327.71|330.41|327.71|330.35|327.65|10
1739231810000|2025-02-10 23:56:50|330.4|327.7|330.44|327.74|330.44|327.74|330.4|327.7|5
1739231820000|2025-02-10 23:57:00|330.45|327.75|330.45|327.75|330.45|327.75|330.43|327.73|4
1739231830000|2025-02-10 23:57:10|330.46|327.76|330.46|327.76|330.46|327.76|330.46|327.76|1
1739231840000|2025-02-10 23:57:20|330.48|327.78|330.5|327.8|330.5|327.8|330.47|327.77|3
1739231850000|2025-02-10 23:57:30|330.51|327.81|330.47|327.77|330.51|327.81|330.47|327.77|3
1739231860000|2025-02-10 23:57:40|330.48|327.78|330.51|327.81|330.51|327.81|330.48|327.78|2
1739231870000|2025-02-10 23:57:50|330.5|327.8|330.51|327.81|330.51|327.81|330.5|327.8|2
1739231880000|2025-02-10 23:58:00|330.5|327.8|330.47|327.77|330.5|327.8|330.47|327.77|2
1739231890000|2025-02-10 23:58:10|330.48|327.78|330.52|327.82|330.52|327.82|330.48|327.78|3
1739231900000|2025-02-10 23:58:20|330.58|327.88|330.56|327.86|330.58|327.88|330.56|327.86|3
1739231910000|2025-02-10 23:58:30|330.54|327.84|330.66|327.96|330.66|327.96|330.54|327.84|8
1739231920000|2025-02-10 23:58:40|330.67|327.97|330.67|327.97|330.67|327.97|330.67|327.97|1
1739231930000|2025-02-10 23:58:50|330.68|327.98|330.68|327.98|330.68|327.98|330.68|327.98|1
1739231940000|2025-02-10 23:59:00|330.67|327.97|330.67|327.97|330.67|327.97|330.67|327.97|1
1739231950000|2025-02-10 23:59:10|330.68|327.98|330.65|327.95|330.69|327.99|330.65|327.95|4
1739231960000|2025-02-10 23:59:20|330.66|327.96|330.67|327.97|330.67|327.97|330.66|327.96|2
1739231990000|2025-02-10 23:59:50|330.68|327.98|330.68|327.98|330.68|327.98|330.68|327.98|1
1739232000000|2025-02-11 00:00:00|330.65|327.95|330.73|328.03|330.73|328.03|330.65|327.95|4
1739232010000|2025-02-11 00:00:10|330.74|328.04|330.78|328.08|330.78|328.08|330.74|328.04|7
1739232020000|2025-02-11 00:00:20|330.81|328.11|330.98|328.28|330.98|328.28|330.81|328.11|7
1739232030000|2025-02-11 00:00:30|330.99|328.29|331.14|328.44|331.14|328.44|330.99|328.29|9
1739232040000|2025-02-11 00:00:40|331.15|328.45|331.29|328.59|331.35|328.65|331.15|328.45|10
1739232050000|2025-02-11 00:00:50|331.27|328.57|331.14|328.44|331.27|328.57|331.14|328.44|10
1739232060000|2025-02-11 00:01:00|331.13|328.43|331.02|328.32|331.13|328.43|330.95|328.25|10
1739232070000|2025-02-11 00:01:10|331|328.3|330.95|328.25|331.01|328.31|330.95|328.25|9
1739232080000|2025-02-11 00:01:20|330.92|328.22|330.82|328.12|330.93|328.23|330.82|328.12|10
1739232090000|2025-02-11 00:01:30|330.81|328.11|330.8|328.1|330.82|328.12|330.77|328.07|5
1739232100000|2025-02-11 00:01:40|330.78|328.08|330.92|328.22|330.92|328.22|330.75|328.05|10
1739232110000|2025-02-11 00:01:50|330.94|328.24|330.95|328.25|330.95|328.25|330.94|328.24|2
1739232120000|2025-02-11 00:02:00|330.96|328.26|331|328.3|331|328.3|330.96|328.26|4
1739232130000|2025-02-11 00:02:10|331.01|328.31|330.9|328.2|331.01|328.31|330.9|328.2|6
1739232140000|2025-02-11 00:02:20|330.96|328.26|331.04|328.34|331.06|328.36|330.96|328.26|5
1739232150000|2025-02-11 00:02:30|331.05|328.35|330.99|328.29|331.05|328.35|330.99|328.29|5
1739232160000|2025-02-11 00:02:40|330.91|328.21|330.79|328.09|330.91|328.21|330.77|328.07|4
1739232170000|2025-02-11 00:02:50|330.8|328.1|330.93|328.23|330.93|328.23|330.8|328.1|7
1739232180000|2025-02-11 00:03:00|330.97|328.27|330.89|328.19|330.97|328.27|330.88|328.18|11
1739232190000|2025-02-11 00:03:10|330.9|328.2|330.72|328.02|330.9|328.2|330.72|328.02|6
1739232200000|2025-02-11 00:03:20|330.71|328.01|330.68|327.98|330.71|328.01|330.61|327.91|5
1739232210000|2025-02-11 00:03:30|330.69|327.99|330.69|327.99|330.71|328.01|330.68|327.98|6
1739232220000|2025-02-11 00:03:40|330.65|327.95|330.62|327.92|330.72|328.02|330.61|327.91|8
1739232230000|2025-02-11 00:03:50|330.61|327.91|330.68|327.98|330.68|327.98|330.57|327.87|6
1739232240000|2025-02-11 00:04:00|330.69|327.99|330.82|328.12|330.82|328.12|330.69|327.99|8
1739232250000|2025-02-11 00:04:10|330.83|328.13|330.71|328.01|330.83|328.13|330.68|327.98|9
1739232260000|2025-02-11 00:04:20|330.7|328|330.7|328|330.73|328.03|330.69|327.99|6
1739232270000|2025-02-11 00:04:30|330.71|328.01|330.77|328.07|330.77|328.07|330.71|328.01|7
1739232280000|2025-02-11 00:04:40|330.76|328.06|330.72|328.02|330.76|328.06|330.72|328.02|4
1739232290000|2025-02-11 00:04:50|330.71|328.01|330.7|328|330.71|328.01|330.7|328|2
1739232300000|2025-02-11 00:05:00|330.71|328.01|330.86|328.16|330.86|328.16|330.71|328.01|11
1739232310000|2025-02-11 00:05:10|330.89|328.19|330.83|328.13|330.97|328.27|330.82|328.12|12
1739232320000|2025-02-11 00:05:20|330.84|328.14|330.82|328.12|330.88|328.18|330.82|328.12|7
1739232330000|2025-02-11 00:05:30|330.84|328.14|330.86|328.16|330.86|328.16|330.84|328.14|5
1739232340000|2025-02-11 00:05:40|330.83|328.13|330.84|328.14|330.84|328.14|330.79|328.09|6
1739232350000|2025-02-11 00:05:50|330.85|328.15|331.1|328.4|331.1|328.4|330.85|328.15|11
1739232360000|2025-02-11 00:06:00|331.08|328.38|330.97|328.27|331.08|328.38|330.97|328.27|10
1739232370000|2025-02-11 00:06:10|330.98|328.28|331.09|328.39|331.09|328.39|330.98|328.28|4
1739232380000|2025-02-11 00:06:20|331.16|328.46|331.2|328.5|331.21|328.51|331.15|328.45|7
1739232390000|2025-02-11 00:06:30|331.21|328.51|331.12|328.42|331.23|328.53|331.12|328.42|8
1739232400000|2025-02-11 00:06:40|331.13|328.43|331.21|328.51|331.21|328.51|331.13|328.43|7
1739232410000|2025-02-11 00:06:50|331.24|328.54|331.34|328.64|331.34|328.64|331.24|328.54|7
1739232420000|2025-02-11 00:07:00|331.35|328.65|331.44|328.74|331.44|328.74|331.35|328.65|7
1739232430000|2025-02-11 00:07:10|331.45|328.75|331.44|328.74|331.46|328.76|331.43|328.73|6
1739232440000|2025-02-11 00:07:20|331.51|328.81|331.55|328.85|331.55|328.85|331.51|328.81|8
1739232450000|2025-02-11 00:07:30|331.54|328.84|331.38|328.68|331.54|328.84|331.38|328.68|8
1739232460000|2025-02-11 00:07:40|331.39|328.69|331.42|328.72|331.47|328.77|331.39|328.69|12
1739232480000|2025-02-11 00:08:00|331.32|328.62|331.31|328.61|331.34|328.64|331.27|328.57|7
1739232490000|2025-02-11 00:08:10|331.3|328.6|331.29|328.59|331.31|328.61|331.27|328.57|5
1739232500000|2025-02-11 00:08:20|331.3|328.6|331.3|328.6|331.3|328.6|331.3|328.6|1
1739232510000|2025-02-11 00:08:30|331.31|328.61|331.38|328.68|331.38|328.68|331.3|328.6|7
1739232520000|2025-02-11 00:08:40|331.39|328.69|331.35|328.65|331.39|328.69|331.33|328.63|8
1739232530000|2025-02-11 00:08:50|331.36|328.66|331.42|328.72|331.46|328.76|331.36|328.66|7
1739232540000|2025-02-11 00:09:00|331.41|328.71|331.43|328.73|331.43|328.73|331.27|328.57|12
1739232550000|2025-02-11 00:09:10|331.44|328.74|331.43|328.73|331.45|328.75|331.42|328.72|4
1739232560000|2025-02-11 00:09:20|331.42|328.72|331.34|328.64|331.42|328.72|331.33|328.63|4
1739232570000|2025-02-11 00:09:30|331.35|328.65|331.27|328.57|331.38|328.68|331.27|328.57|9
1739232580000|2025-02-11 00:09:40|331.28|328.58|331.29|328.59|331.32|328.62|331.28|328.58|5
1739232590000|2025-02-11 00:09:50|331.3|328.6|331.37|328.67|331.37|328.67|331.3|328.6|6
1739232600000|2025-02-11 00:10:00|331.34|328.64|331.35|328.65|331.36|328.66|331.34|328.64|6
1739232610000|2025-02-11 00:10:10|331.36|328.66|331.43|328.73|331.44|328.74|331.36|328.66|7
1739232620000|2025-02-11 00:10:20|331.44|328.74|331.42|328.72|331.44|328.74|331.41|328.71|3
1739232630000|2025-02-11 00:10:30|331.43|328.73|331.3|328.6|331.43|328.73|331.28|328.58|8
1739232640000|2025-02-11 00:10:40|331.29|328.59|331.33|328.63|331.33|328.63|331.29|328.59|5
1739232650000|2025-02-11 00:10:50|331.34|328.64|331.35|328.65|331.35|328.65|331.34|328.64|2
1739232660000|2025-02-11 00:11:00|331.43|328.73|331.48|328.78|331.49|328.79|331.43|328.73|5
1739232670000|2025-02-11 00:11:10|331.5|328.8|331.54|328.84|331.54|328.84|331.5|328.8|5
1739232680000|2025-02-11 00:11:20|331.55|328.85|331.59|328.89|331.59|328.89|331.55|328.85|5
1739232690000|2025-02-11 00:11:30|331.56|328.86|331.9|329.2|331.9|329.2|331.56|328.86|18
1739232700000|2025-02-11 00:11:40|331.91|329.21|331.91|329.21|331.98|329.28|331.91|329.21|7
1739232710000|2025-02-11 00:11:50|331.9|329.2|331.84|329.14|331.9|329.2|331.83|329.13|4
1739232720000|2025-02-11 00:12:00|331.8|329.1|331.79|329.09|331.8|329.1|331.79|329.09|4
1739232730000|2025-02-11 00:12:10|331.69|328.99|331.68|328.98|331.69|328.99|331.68|328.98|2
1739232740000|2025-02-11 00:12:20|331.71|329.01|331.71|329.01|331.71|329.01|331.71|329.01|1
1739232750000|2025-02-11 00:12:30|331.74|329.04|331.78|329.08|331.83|329.13|331.74|329.04|7
1739232760000|2025-02-11 00:12:40|331.77|329.07|331.79|329.09|331.79|329.09|331.76|329.06|3
1739232770000|2025-02-11 00:12:50|331.78|329.08|331.74|329.04|331.82|329.12|331.73|329.03|10
1739232780000|2025-02-11 00:13:00|331.71|329.01|331.61|328.91|331.71|329.01|331.61|328.91|7
1739232790000|2025-02-11 00:13:10|331.59|328.89|331.58|328.88|331.59|328.89|331.58|328.88|2
1739232800000|2025-02-11 00:13:20|331.53|328.83|331.52|328.82|331.61|328.91|331.51|328.81|8
1739232810000|2025-02-11 00:13:30|331.5|328.8|331.43|328.73|331.51|328.81|331.43|328.73|7
1739232820000|2025-02-11 00:13:40|331.4|328.7|331.41|328.71|331.42|328.72|331.4|328.7|3
1739232830000|2025-02-11 00:13:50|331.4|328.7|331.48|328.78|331.48|328.78|331.4|328.7|5
1739232840000|2025-02-11 00:14:00|331.51|328.81|331.53|328.83|331.53|328.83|331.49|328.79|4
1739232850000|2025-02-11 00:14:10|331.54|328.84|331.49|328.79|331.54|328.84|331.49|328.79|4
1739232860000|2025-02-11 00:14:20|331.52|328.82|331.52|328.82|331.52|328.82|331.52|328.82|1
1739232870000|2025-02-11 00:14:30|331.49|328.79|331.4|328.7|331.49|328.79|331.39|328.69|3
1739232880000|2025-02-11 00:14:40|331.39|328.69|331.36|328.66|331.39|328.69|331.32|328.62|6
1739232890000|2025-02-11 00:14:50|331.37|328.67|331.39|328.69|331.39|328.69|331.37|328.67|3
1739232900000|2025-02-11 00:15:00|331.4|328.7|331.34|328.64|331.48|328.78|331.34|328.64|8
1739232910000|2025-02-11 00:15:10|331.33|328.63|331.22|328.52|331.34|328.64|331.21|328.51|9
1739232920000|2025-02-11 00:15:20|331.19|328.49|331.26|328.56|331.26|328.56|331.16|328.46|14
1739232930000|2025-02-11 00:15:30|331.17|328.47|331.15|328.45|331.26|328.56|331.15|328.45|6
1739232940000|2025-02-11 00:15:40|331.18|328.48|331.21|328.51|331.26|328.56|331.16|328.46|15
1739232950000|2025-02-11 00:15:50|331.19|328.49|331.2|328.5|331.2|328.5|331.17|328.47|9
1739232960000|2025-02-11 00:16:00|331.21|328.51|331.06|328.36|331.21|328.51|331.06|328.36|11
1739232970000|2025-02-11 00:16:10|330.97|328.27|330.89|328.19|330.97|328.27|330.89|328.19|4
1739232980000|2025-02-11 00:16:20|330.9|328.2|330.87|328.17|330.9|328.2|330.87|328.17|4
1739232990000|2025-02-11 00:16:30|330.88|328.18|330.87|328.17|330.91|328.21|330.86|328.16|4
1739233000000|2025-02-11 00:16:40|330.89|328.19|330.88|328.18|330.9|328.2|330.86|328.16|5
1739233010000|2025-02-11 00:16:50|330.89|328.19|330.91|328.21|330.92|328.22|330.89|328.19|7
1739233020000|2025-02-11 00:17:00|330.93|328.23|331.01|328.31|331.01|328.31|330.93|328.23|6
1739233030000|2025-02-11 00:17:10|331.02|328.32|330.93|328.23|331.04|328.34|330.93|328.23|13
1739233040000|2025-02-11 00:17:20|330.92|328.22|330.91|328.21|330.92|328.22|330.91|328.21|2
1739233050000|2025-02-11 00:17:30|330.87|328.17|330.92|328.22|330.92|328.22|330.87|328.17|4
1739233060000|2025-02-11 00:17:40|330.93|328.23|330.93|328.23|330.93|328.23|330.93|328.23|1
1739233070000|2025-02-11 00:17:50|330.96|328.26|331.03|328.33|331.03|328.33|330.96|328.26|6
1739233080000|2025-02-11 00:18:00|331.02|328.32|331.08|328.38|331.08|328.38|331.02|328.32|6
1739233090000|2025-02-11 00:18:10|331.09|328.39|331.2|328.5|331.2|328.5|331.09|328.39|5
1739233100000|2025-02-11 00:18:20|331.16|328.46|331.1|328.4|331.16|328.46|331.09|328.39|4
1739233110000|2025-02-11 00:18:30|331.09|328.39|331.19|328.49|331.19|328.49|331.08|328.38|6
1739233120000|2025-02-11 00:18:40|331.2|328.5|331.21|328.51|331.21|328.51|331.2|328.5|2
1739233130000|2025-02-11 00:18:50|331.2|328.5|331.19|328.49|331.21|328.51|331.17|328.47|5
1739233140000|2025-02-11 00:19:00|331.18|328.48|331.21|328.51|331.21|328.51|331.17|328.47|5
1739233150000|2025-02-11 00:19:10|331.22|328.52|331.33|328.63|331.33|328.63|331.22|328.52|7
1739233160000|2025-02-11 00:19:20|331.34|328.64|331.49|328.79|331.49|328.79|331.34|328.64|10
1739233170000|2025-02-11 00:19:30|331.54|328.84|331.53|328.83|331.57|328.87|331.49|328.79|8
1739233190000|2025-02-11 00:19:50|331.51|328.81|331.4|328.7|331.51|328.81|331.4|328.7|5
1739233200000|2025-02-11 00:20:00|331.37|328.67|331.29|328.59|331.38|328.68|331.29|328.59|10
1739233210000|2025-02-11 00:20:10|331.28|328.58|331.18|328.48|331.28|328.58|331.17|328.47|7
1739233220000|2025-02-11 00:20:20|331.15|328.45|331.12|328.42|331.15|328.45|331.12|328.42|8
1739233230000|2025-02-11 00:20:30|331.13|328.43|331.23|328.53|331.25|328.55|331.12|328.42|7
1739233240000|2025-02-11 00:20:40|331.25|328.55|331.22|328.52|331.26|328.56|331.21|328.51|9
1739233250000|2025-02-11 00:20:50|331.19|328.49|331.09|328.39|331.19|328.49|331.09|328.39|9
1739233260000|2025-02-11 00:21:00|331.1|328.4|331.07|328.37|331.1|328.4|331.07|328.37|3
1739233270000|2025-02-11 00:21:10|331.06|328.36|331.07|328.37|331.07|328.37|331.04|328.34|6
1739233280000|2025-02-11 00:21:20|331.08|328.38|331.13|328.43|331.13|328.43|331.08|328.38|4
1739233290000|2025-02-11 00:21:30|331.16|328.46|331.3|328.6|331.3|328.6|331.16|328.46|9
1739233300000|2025-02-11 00:21:40|331.29|328.59|331.29|328.59|331.3|328.6|331.29|328.59|3
1739233310000|2025-02-11 00:21:50|331.33|328.63|331.2|328.5|331.33|328.63|331.2|328.5|8
1739233320000|2025-02-11 00:22:00|331.19|328.49|331.18|328.48|331.19|328.49|331.18|328.48|4
1739233330000|2025-02-11 00:22:10|331.17|328.47|331.13|328.43|331.17|328.47|331.08|328.38|10
1739233340000|2025-02-11 00:22:20|331.17|328.47|331.12|328.42|331.17|328.47|331.12|328.42|4
1739233350000|2025-02-11 00:22:30|331.1|328.4|331.09|328.39|331.1|328.4|331.09|328.39|2
1739233360000|2025-02-11 00:22:40|331.07|328.37|331.12|328.42|331.12|328.42|331.06|328.36|4
1739233370000|2025-02-11 00:22:50|331.13|328.43|331.2|328.5|331.2|328.5|331.13|328.43|2
1739233380000|2025-02-11 00:23:00|331.21|328.51|331.33|328.63|331.33|328.63|331.21|328.51|8
1739233390000|2025-02-11 00:23:10|331.37|328.67|331.37|328.67|331.37|328.67|331.36|328.66|3
1739233400000|2025-02-11 00:23:20|331.33|328.63|331.28|328.58|331.33|328.63|331.27|328.57|5
1739233410000|2025-02-11 00:23:30|331.27|328.57|331.31|328.61|331.31|328.61|331.27|328.57|3
1739233420000|2025-02-11 00:23:40|331.32|328.62|331.29|328.59|331.34|328.64|331.28|328.58|7
1739233430000|2025-02-11 00:23:50|331.3|328.6|331.3|328.6|331.3|328.6|331.3|328.6|1
1739233440000|2025-02-11 00:24:00|331.31|328.61|331.37|328.67|331.37|328.67|331.31|328.61|4
1739233450000|2025-02-11 00:24:10|331.38|328.68|331.39|328.69|331.41|328.71|331.38|328.68|4
1739233470000|2025-02-11 00:24:30|331.37|328.67|331.28|328.58|331.37|328.67|331.27|328.57|5
1739233480000|2025-02-11 00:24:40|331.3|328.6|331.29|328.59|331.3|328.6|331.29|328.59|4
1739233490000|2025-02-11 00:24:50|331.28|328.58|331.37|328.67|331.37|328.67|331.28|328.58|5
1739233500000|2025-02-11 00:25:00|331.38|328.68|331.38|328.68|331.38|328.68|331.38|328.68|1
1739233510000|2025-02-11 00:25:10|331.39|328.69|331.39|328.69|331.4|328.7|331.39|328.69|3
1739233520000|2025-02-11 00:25:20|331.4|328.7|331.54|328.84|331.54|328.84|331.4|328.7|9
1739233530000|2025-02-11 00:25:30|331.55|328.85|331.71|329.01|331.71|329.01|331.55|328.85|10
1739233540000|2025-02-11 00:25:40|331.72|329.02|331.75|329.05|331.81|329.11|331.72|329.02|11
1739233550000|2025-02-11 00:25:50|331.74|329.04|331.74|329.04|331.74|329.04|331.73|329.03|3
1739233560000|2025-02-11 00:26:00|331.75|329.05|331.82|329.12|331.82|329.12|331.75|329.05|5
1739233570000|2025-02-11 00:26:10|331.8|329.1|331.82|329.12|331.88|329.18|331.8|329.1|5
1739233580000|2025-02-11 00:26:20|331.81|329.11|331.91|329.21|331.91|329.21|331.8|329.1|8
1739233590000|2025-02-11 00:26:30|331.92|329.22|332|329.3|332|329.3|331.92|329.22|5
1739233600000|2025-02-11 00:26:40|332.01|329.31|332.14|329.44|332.14|329.44|332|329.3|13
1739233610000|2025-02-11 00:26:50|332.15|329.45|332.43|329.73|332.49|329.79|332.15|329.45|15
1739233620000|2025-02-11 00:27:00|332.49|329.79|332.47|329.77|332.49|329.79|332.36|329.66|15
1739233630000|2025-02-11 00:27:10|332.46|329.76|332.4|329.7|332.46|329.76|332.4|329.7|3
1739233640000|2025-02-11 00:27:20|332.41|329.71|332.48|329.78|332.48|329.78|332.41|329.71|7
1739233650000|2025-02-11 00:27:30|332.49|329.79|332.51|329.81|332.54|329.84|332.49|329.79|7
1739233660000|2025-02-11 00:27:40|332.52|329.82|332.5|329.8|332.52|329.82|332.4|329.7|10
1739233670000|2025-02-11 00:27:50|332.49|329.79|332.49|329.79|332.5|329.8|332.49|329.79|3
1739233680000|2025-02-11 00:28:00|332.5|329.8|332.5|329.8|332.52|329.82|332.47|329.77|6
1739233690000|2025-02-11 00:28:10|332.53|329.83|332.6|329.9|332.62|329.92|332.45|329.75|10
1739233700000|2025-02-11 00:28:20|332.59|329.89|332.4|329.7|332.59|329.89|332.4|329.7|9
1739233710000|2025-02-11 00:28:30|332.39|329.69|332.26|329.56|332.39|329.69|332.26|329.56|8
1739233720000|2025-02-11 00:28:40|332.25|329.55|332.19|329.49|332.25|329.55|332.18|329.48|4
1739233730000|2025-02-11 00:28:50|332.2|329.5|332.2|329.5|332.21|329.51|332.19|329.49|5
1739233740000|2025-02-11 00:29:00|332.21|329.51|332.03|329.33|332.21|329.51|332.02|329.32|9
1739233750000|2025-02-11 00:29:10|332|329.3|332.02|329.32|332.04|329.34|331.97|329.27|6
1739233760000|2025-02-11 00:29:20|332.03|329.33|332.03|329.33|332.03|329.33|332.03|329.33|1
1739233770000|2025-02-11 00:29:30|332.04|329.34|332|329.3|332.04|329.34|332|329.3|4
1739233780000|2025-02-11 00:29:40|332.02|329.32|332.02|329.32|332.03|329.33|332.02|329.32|3
1739233800000|2025-02-11 00:30:00|332.01|329.31|332.02|329.32|332.02|329.32|331.95|329.25|7
1739233810000|2025-02-11 00:30:10|332.03|329.33|332.15|329.45|332.15|329.45|332.03|329.33|6
1739233820000|2025-02-11 00:30:20|332.16|329.46|332.25|329.55|332.25|329.55|332.16|329.46|11
1739233830000|2025-02-11 00:30:30|332.26|329.56|332.25|329.55|332.27|329.57|332.23|329.53|7
1739233840000|2025-02-11 00:30:40|332.26|329.56|332.21|329.51|332.27|329.57|332.21|329.51|5
1739233850000|2025-02-11 00:30:50|332.24|329.54|332.31|329.61|332.31|329.61|332.24|329.54|4
1739233860000|2025-02-11 00:31:00|332.33|329.63|332.46|329.76|332.46|329.76|332.33|329.63|13
1739233870000|2025-02-11 00:31:10|332.51|329.81|332.58|329.88|332.62|329.92|332.47|329.77|13
1739233880000|2025-02-11 00:31:20|332.55|329.85|332.48|329.78|332.57|329.87|332.41|329.71|13
1739233890000|2025-02-11 00:31:30|332.56|329.86|332.53|329.83|332.58|329.88|332.53|329.83|6
1739233900000|2025-02-11 00:31:40|332.54|329.84|332.34|329.64|332.56|329.86|332.34|329.64|8
1739233910000|2025-02-11 00:31:50|332.29|329.59|332.51|329.81|332.53|329.83|332.29|329.59|14
1739233920000|2025-02-11 00:32:00|332.55|329.85|332.44|329.74|332.55|329.85|332.44|329.74|8
1739233930000|2025-02-11 00:32:10|332.45|329.75|332.42|329.72|332.45|329.75|332.42|329.72|4
1739233940000|2025-02-11 00:32:20|332.41|329.71|332.28|329.58|332.41|329.71|332.27|329.57|10
1739233950000|2025-02-11 00:32:30|332.29|329.59|332.3|329.6|332.31|329.61|332.29|329.59|6
1739233960000|2025-02-11 00:32:40|332.21|329.51|332.15|329.45|332.22|329.52|332.14|329.44|6
1739233970000|2025-02-11 00:32:50|332.14|329.44|332.09|329.39|332.14|329.44|332.08|329.38|6
1739233980000|2025-02-11 00:33:00|332.08|329.38|332.19|329.49|332.19|329.49|331.99|329.29|12
1739233990000|2025-02-11 00:33:10|332.13|329.43|332.2|329.5|332.22|329.52|332.12|329.42|11
1739234000000|2025-02-11 00:33:20|332.16|329.46|332.19|329.49|332.19|329.49|332.16|329.46|4
1739234010000|2025-02-11 00:33:30|332.2|329.5|332.15|329.45|332.21|329.51|332.15|329.45|8
1739234020000|2025-02-11 00:33:40|332.14|329.44|332.23|329.53|332.23|329.53|332.14|329.44|7
1739234030000|2025-02-11 00:33:50|332.24|329.54|332.15|329.45|332.24|329.54|332.14|329.44|5
1739234040000|2025-02-11 00:34:00|332.19|329.49|332.19|329.49|332.2|329.5|332.18|329.48|6
1739234050000|2025-02-11 00:34:10|332.2|329.5|332.28|329.58|332.29|329.59|332.2|329.5|10
1739234060000|2025-02-11 00:34:20|332.26|329.56|332.23|329.53|332.28|329.58|332.15|329.45|10
1739234070000|2025-02-11 00:34:30|332.25|329.55|332.42|329.72|332.42|329.72|332.25|329.55|12
1739234080000|2025-02-11 00:34:40|332.43|329.73|332.41|329.71|332.45|329.75|332.41|329.71|4
1739234090000|2025-02-11 00:34:50|332.38|329.68|332.37|329.67|332.38|329.68|332.33|329.63|7
1739234100000|2025-02-11 00:35:00|332.38|329.68|332.49|329.79|332.49|329.79|332.38|329.68|7
1739234110000|2025-02-11 00:35:10|332.5|329.8|332.58|329.88|332.58|329.88|332.5|329.8|6
1739234120000|2025-02-11 00:35:20|332.57|329.87|332.48|329.78|332.57|329.87|332.46|329.76|10
1739234130000|2025-02-11 00:35:30|332.49|329.79|332.61|329.91|332.61|329.91|332.49|329.79|11
1739234140000|2025-02-11 00:35:40|332.62|329.92|332.64|329.94|332.65|329.95|332.61|329.91|8
1739234150000|2025-02-11 00:35:50|332.65|329.95|332.75|330.05|332.75|330.05|332.65|329.95|11
1739234160000|2025-02-11 00:36:00|332.76|330.06|332.87|330.17|332.88|330.18|332.76|330.06|10
1739234170000|2025-02-11 00:36:10|332.88|330.18|332.84|330.14|332.91|330.21|332.83|330.13|11
1739234180000|2025-02-11 00:36:20|332.85|330.15|332.86|330.16|332.86|330.16|332.85|330.15|2
1739234190000|2025-02-11 00:36:30|332.79|330.09|332.8|330.1|332.85|330.15|332.79|330.09|7
1739234200000|2025-02-11 00:36:40|332.81|330.11|332.84|330.14|332.84|330.14|332.81|330.11|6
1739234210000|2025-02-11 00:36:50|332.85|330.15|332.93|330.23|332.93|330.23|332.85|330.15|5
1739234220000|2025-02-11 00:37:00|332.94|330.24|332.93|330.23|332.94|330.24|332.91|330.21|4
1739234230000|2025-02-11 00:37:10|332.94|330.24|332.95|330.25|332.95|330.25|332.9|330.2|7
1739234240000|2025-02-11 00:37:20|332.96|330.26|333.23|330.53|333.23|330.53|332.9|330.2|14
1739234250000|2025-02-11 00:37:30|333.31|330.61|333.77|331.07|334.01|331.31|333.3|330.6|24
1739234260000|2025-02-11 00:37:40|333.76|331.06|333.61|330.91|333.76|331.06|333.6|330.9|24
1739234270000|2025-02-11 00:37:50|333.62|330.92|333.3|330.6|333.62|330.92|333.3|330.6|13
1739234280000|2025-02-11 00:38:00|333.31|330.61|333.32|330.62|333.32|330.62|333.29|330.59|10
1739234290000|2025-02-11 00:38:10|333.33|330.63|333.42|330.72|333.42|330.72|333.33|330.63|10
1739234300000|2025-02-11 00:38:20|333.43|330.73|333.39|330.69|333.43|330.73|333.36|330.66|7
1739234310000|2025-02-11 00:38:30|333.4|330.7|333.43|330.73|333.53|330.83|333.4|330.7|9
1739234320000|2025-02-11 00:38:40|333.44|330.74|333.46|330.76|333.46|330.76|333.43|330.73|5
1739234330000|2025-02-11 00:38:50|333.41|330.71|333.52|330.82|333.55|330.85|333.37|330.67|15
1739234340000|2025-02-11 00:39:00|333.53|330.83|333.41|330.71|333.53|330.83|333.4|330.7|10
1739234350000|2025-02-11 00:39:10|333.42|330.72|333.34|330.64|333.44|330.74|333.34|330.64|8
1739234360000|2025-02-11 00:39:20|333.33|330.63|333.25|330.55|333.33|330.63|333.23|330.53|11
1739234370000|2025-02-11 00:39:30|333.26|330.56|333.27|330.57|333.29|330.59|333.25|330.55|10
1739234380000|2025-02-11 00:39:40|333.23|330.53|333.26|330.56|333.26|330.56|333.23|330.53|4
1739234390000|2025-02-11 00:39:50|333.3|330.6|333.36|330.66|333.36|330.66|333.3|330.6|7
1739234400000|2025-02-11 00:40:00|333.32|330.62|333.45|330.75|333.45|330.75|333.28|330.58|13
1739234410000|2025-02-11 00:40:10|333.46|330.76|333.42|330.72|333.47|330.77|333.4|330.7|6
1739234420000|2025-02-11 00:40:20|333.41|330.71|333.42|330.72|333.42|330.72|333.41|330.71|4
1739234430000|2025-02-11 00:40:30|333.43|330.73|333.37|330.67|333.45|330.75|333.34|330.64|7
1739234440000|2025-02-11 00:40:40|333.36|330.66|333.36|330.66|333.36|330.66|333.35|330.65|3
1739234450000|2025-02-11 00:40:50|333.3|330.6|333.24|330.54|333.31|330.61|333.24|330.54|5
1739234460000|2025-02-11 00:41:00|333.25|330.55|333.48|330.78|333.49|330.79|333.2|330.5|15
1739234470000|2025-02-11 00:41:10|333.49|330.79|333.52|330.82|333.54|330.84|333.49|330.79|7
1739234480000|2025-02-11 00:41:20|333.48|330.78|333.5|330.8|333.53|330.83|333.48|330.78|5
1739234490000|2025-02-11 00:41:30|333.49|330.79|333.56|330.86|333.57|330.87|333.47|330.77|8
1739234500000|2025-02-11 00:41:40|333.55|330.85|333.47|330.77|333.55|330.85|333.47|330.77|3
1739234510000|2025-02-11 00:41:50|333.46|330.76|333.29|330.59|333.47|330.77|333.29|330.59|9
1739234520000|2025-02-11 00:42:00|333.3|330.6|333.07|330.37|333.3|330.6|333.06|330.36|18
1739234530000|2025-02-11 00:42:10|333.06|330.36|333.11|330.41|333.11|330.41|332.98|330.28|12
1739234540000|2025-02-11 00:42:20|333.12|330.42|333.45|330.75|333.5|330.8|333.12|330.42|14
1739234550000|2025-02-11 00:42:30|333.44|330.74|333.35|330.65|333.44|330.74|333.35|330.65|10
1739234560000|2025-02-11 00:42:40|333.34|330.64|333.38|330.68|333.45|330.75|333.34|330.64|9
1739234570000|2025-02-11 00:42:50|333.4|330.7|333.51|330.81|333.63|330.93|333.4|330.7|21
1739234580000|2025-02-11 00:43:00|333.45|330.75|333.41|330.71|333.46|330.76|333.4|330.7|7
1739234590000|2025-02-11 00:43:10|333.4|330.7|333.62|330.92|333.67|330.97|333.39|330.69|9
1739234600000|2025-02-11 00:43:20|333.61|330.91|333.44|330.74|333.61|330.91|333.44|330.74|12
1739234610000|2025-02-11 00:43:30|333.43|330.73|333.42|330.72|333.49|330.79|333.42|330.72|8
1739234620000|2025-02-11 00:43:40|333.41|330.71|333.38|330.68|333.42|330.72|333.38|330.68|9
1739234630000|2025-02-11 00:43:50|333.37|330.67|333.38|330.68|333.38|330.68|333.33|330.63|7
1739234640000|2025-02-11 00:44:00|333.37|330.67|333.44|330.74|333.51|330.81|333.37|330.67|14
1739234650000|2025-02-11 00:44:10|333.42|330.72|333.34|330.64|333.43|330.73|333.32|330.62|6
1739234660000|2025-02-11 00:44:20|333.33|330.63|333.28|330.58|333.33|330.63|333.28|330.58|4
1739234670000|2025-02-11 00:44:30|333.26|330.56|333.23|330.53|333.26|330.56|333.23|330.53|4
1739234680000|2025-02-11 00:44:40|333.2|330.5|333.18|330.48|333.21|330.51|333.18|330.48|8
1739234690000|2025-02-11 00:44:50|333.26|330.56|333.3|330.6|333.33|330.63|333.26|330.56|7
1739234700000|2025-02-11 00:45:00|333.29|330.59|333.38|330.68|333.44|330.74|333.29|330.59|17
1739234710000|2025-02-11 00:45:10|333.36|330.66|333.27|330.57|333.36|330.66|333.26|330.56|8
1739234720000|2025-02-11 00:45:20|333.26|330.56|333.62|330.92|333.66|330.96|333.18|330.48|16
1739234730000|2025-02-11 00:45:30|333.57|330.87|333.51|330.81|333.59|330.89|333.51|330.81|9
1739234740000|2025-02-11 00:45:40|333.5|330.8|333.5|330.8|333.52|330.82|333.49|330.79|7
1739234750000|2025-02-11 00:45:50|333.49|330.79|333.61|330.91|333.62|330.92|333.49|330.79|7
1739234760000|2025-02-11 00:46:00|333.6|330.9|333.46|330.76|333.6|330.9|333.45|330.75|7
1739234770000|2025-02-11 00:46:10|333.45|330.75|333.29|330.59|333.45|330.75|333.29|330.59|10
1739234780000|2025-02-11 00:46:20|333.25|330.55|333.01|330.31|333.25|330.55|332.96|330.26|22
1739234790000|2025-02-11 00:46:30|333.02|330.32|333.09|330.39|333.09|330.39|333.02|330.32|7
1739234800000|2025-02-11 00:46:40|333.15|330.45|333.06|330.36|333.22|330.52|333.06|330.36|11
1739234810000|2025-02-11 00:46:50|333.02|330.32|333.03|330.33|333.03|330.33|333.02|330.32|2
1739234820000|2025-02-11 00:47:00|333.02|330.32|333.01|330.31|333.02|330.32|332.95|330.25|7
1739234830000|2025-02-11 00:47:10|333.02|330.32|332.98|330.28|333.02|330.32|332.98|330.28|4
1739234840000|2025-02-11 00:47:20|332.97|330.27|332.76|330.06|332.97|330.27|332.75|330.05|8
1739234850000|2025-02-11 00:47:30|332.77|330.07|332.76|330.06|332.79|330.09|332.76|330.06|12
1739234860000|2025-02-11 00:47:40|332.75|330.05|332.62|329.92|332.75|330.05|332.62|329.92|8
1739234870000|2025-02-11 00:47:50|332.61|329.91|332.63|329.93|332.64|329.94|332.59|329.89|7
1739234880000|2025-02-11 00:48:00|332.56|329.86|332.63|329.93|332.67|329.97|332.56|329.86|10
1739234890000|2025-02-11 00:48:10|332.64|329.94|332.83|330.13|332.83|330.13|332.64|329.94|8
1739234900000|2025-02-11 00:48:20|332.82|330.12|332.84|330.14|332.86|330.16|332.82|330.12|9
1739234910000|2025-02-11 00:48:30|332.91|330.21|332.94|330.24|332.99|330.29|332.91|330.21|7
1739234920000|2025-02-11 00:48:40|332.95|330.25|332.87|330.17|332.95|330.25|332.87|330.17|7
1739234930000|2025-02-11 00:48:50|332.86|330.16|332.99|330.29|332.99|330.29|332.86|330.16|6
1739234940000|2025-02-11 00:49:00|332.98|330.28|333.03|330.33|333.03|330.33|332.98|330.28|5
1739234950000|2025-02-11 00:49:10|333.08|330.38|332.98|330.28|333.08|330.38|332.98|330.28|7
1739234960000|2025-02-11 00:49:20|332.97|330.27|333.13|330.43|333.13|330.43|332.9|330.2|10
1739234970000|2025-02-11 00:49:30|333.15|330.45|333.16|330.46|333.16|330.46|333.14|330.44|3
1739234980000|2025-02-11 00:49:40|333.15|330.45|333.17|330.47|333.2|330.5|333.15|330.45|6
1739234990000|2025-02-11 00:49:50|333.16|330.46|333.16|330.46|333.16|330.46|333.15|330.45|5
1739235000000|2025-02-11 00:50:00|333.19|330.49|333.09|330.39|333.19|330.49|333.09|330.39|6
1739235010000|2025-02-11 00:50:10|333.08|330.38|333.12|330.42|333.13|330.43|333.08|330.38|7
1739235020000|2025-02-11 00:50:20|333.11|330.41|333.07|330.37|333.11|330.41|333.07|330.37|7
1739235030000|2025-02-11 00:50:30|333.06|330.36|333.12|330.42|333.12|330.42|333.04|330.34|9
1739235040000|2025-02-11 00:50:40|333.13|330.43|333.02|330.32|333.15|330.45|333.02|330.32|9
1739235050000|2025-02-11 00:50:50|333.01|330.31|332.88|330.18|333.01|330.31|332.88|330.18|8
1739235060000|2025-02-11 00:51:00|332.91|330.21|333.06|330.36|333.07|330.37|332.91|330.21|4
1739235070000|2025-02-11 00:51:10|333.09|330.39|333.05|330.35|333.09|330.39|333.05|330.35|5
1739235080000|2025-02-11 00:51:20|333.12|330.42|333.1|330.4|333.12|330.42|333.1|330.4|5
1739235090000|2025-02-11 00:51:30|333.08|330.38|333|330.3|333.09|330.39|333|330.3|6
1739235100000|2025-02-11 00:51:40|333.01|330.31|333.19|330.49|333.2|330.5|333.01|330.31|10
1739235110000|2025-02-11 00:51:50|333.2|330.5|333.19|330.49|333.21|330.51|333.19|330.49|5
1739235120000|2025-02-11 00:52:00|333.18|330.48|333.31|330.61|333.32|330.62|333.18|330.48|6
1739235130000|2025-02-11 00:52:10|333.29|330.59|333.24|330.54|333.29|330.59|333.23|330.53|8
1739235140000|2025-02-11 00:52:20|333.23|330.53|333.19|330.49|333.23|330.53|333.18|330.48|8
1739235150000|2025-02-11 00:52:30|333.23|330.53|333.22|330.52|333.27|330.57|333.19|330.49|12
1739235160000|2025-02-11 00:52:40|333.21|330.51|333.17|330.47|333.21|330.51|333.16|330.46|4
1739235170000|2025-02-11 00:52:50|333.16|330.46|333.14|330.44|333.24|330.54|333.14|330.44|11
1739235180000|2025-02-11 00:53:00|333.13|330.43|333.21|330.51|333.21|330.51|333.13|330.43|7
1739235190000|2025-02-11 00:53:10|333.26|330.56|333.23|330.53|333.26|330.56|333.22|330.52|5
1739235200000|2025-02-11 00:53:20|333.24|330.54|333.1|330.4|333.24|330.54|333.1|330.4|6
1739235210000|2025-02-11 00:53:30|333.09|330.39|333.09|330.39|333.1|330.4|333.06|330.36|6
1739235220000|2025-02-11 00:53:40|333.05|330.35|332.98|330.28|333.06|330.36|332.97|330.27|8
1739235230000|2025-02-11 00:53:50|332.99|330.29|333.08|330.38|333.08|330.38|332.99|330.29|8
1739235240000|2025-02-11 00:54:00|333.09|330.39|333.16|330.46|333.24|330.54|333.09|330.39|12
1739235250000|2025-02-11 00:54:10|333.17|330.47|333.16|330.46|333.19|330.49|333.15|330.45|9
1739235260000|2025-02-11 00:54:20|333.09|330.39|333.06|330.36|333.09|330.39|333.05|330.35|9
1739235270000|2025-02-11 00:54:30|333.09|330.39|333.06|330.36|333.09|330.39|333.06|330.36|2
1739235280000|2025-02-11 00:54:40|333.04|330.34|333.06|330.36|333.06|330.36|333.01|330.31|5
1739235290000|2025-02-11 00:54:50|333.05|330.35|333.05|330.35|333.05|330.35|333.05|330.35|1
1739235300000|2025-02-11 00:55:00|333.06|330.36|333.03|330.33|333.07|330.37|333.03|330.33|3
1739235310000|2025-02-11 00:55:10|333.08|330.38|332.94|330.24|333.08|330.38|332.94|330.24|8
1739235320000|2025-02-11 00:55:20|332.97|330.27|333.12|330.42|333.12|330.42|332.97|330.27|9
1739235330000|2025-02-11 00:55:30|333.08|330.38|332.96|330.26|333.08|330.38|332.96|330.26|7
1739235340000|2025-02-11 00:55:40|332.95|330.25|332.91|330.21|332.95|330.25|332.91|330.21|3
1739235350000|2025-02-11 00:55:50|332.82|330.12|332.93|330.23|332.93|330.23|332.82|330.12|8
1739235360000|2025-02-11 00:56:00|332.92|330.22|332.93|330.23|332.93|330.23|332.9|330.2|7
1739235370000|2025-02-11 00:56:10|332.98|330.28|333.01|330.31|333.01|330.31|332.96|330.26|5
1739235380000|2025-02-11 00:56:20|333.02|330.32|332.94|330.24|333.02|330.32|332.93|330.23|6
1739235390000|2025-02-11 00:56:30|333.01|330.31|333.12|330.42|333.13|330.43|333.01|330.31|8
1739235400000|2025-02-11 00:56:40|333.11|330.41|333.11|330.41|333.11|330.41|333.11|330.41|1
1739235410000|2025-02-11 00:56:50|333.12|330.42|333.11|330.41|333.24|330.54|333.11|330.41|15
1739235420000|2025-02-11 00:57:00|333.08|330.38|333.15|330.45|333.15|330.45|333.08|330.38|4
1739235430000|2025-02-11 00:57:10|333.14|330.44|333.13|330.43|333.14|330.44|333.11|330.41|4
1739235440000|2025-02-11 00:57:20|333.14|330.44|333.02|330.32|333.14|330.44|333.02|330.32|6
1739235450000|2025-02-11 00:57:30|333.03|330.33|333.07|330.37|333.14|330.44|333.03|330.33|12
1739235460000|2025-02-11 00:57:40|333.06|330.36|333.06|330.36|333.06|330.36|332.99|330.29|8
1739235470000|2025-02-11 00:57:50|333.08|330.38|333.05|330.35|333.08|330.38|333.05|330.35|4
1739235480000|2025-02-11 00:58:00|333.04|330.34|333.06|330.36|333.08|330.38|333.04|330.34|5
1739235490000|2025-02-11 00:58:10|333.05|330.35|333.02|330.32|333.08|330.38|333.02|330.32|7
1739235500000|2025-02-11 00:58:20|333.03|330.33|333.07|330.37|333.07|330.37|333.02|330.32|5
1739235510000|2025-02-11 00:58:30|333.08|330.38|333.16|330.46|333.17|330.47|333.07|330.37|9
1739235520000|2025-02-11 00:58:40|333.15|330.45|333.27|330.57|333.27|330.57|333.13|330.43|8
1739235530000|2025-02-11 00:58:50|333.25|330.55|333.22|330.52|333.25|330.55|333.22|330.52|4
1739235540000|2025-02-11 00:59:00|333.26|330.56|333.2|330.5|333.33|330.63|333.19|330.49|15
1739235550000|2025-02-11 00:59:10|333.19|330.49|333.14|330.44|333.19|330.49|333.13|330.43|5
1739235560000|2025-02-11 00:59:20|333.15|330.45|333.28|330.58|333.29|330.59|333.15|330.45|12
1739235570000|2025-02-11 00:59:30|333.29|330.59|333.31|330.61|333.31|330.61|333.26|330.56|9
1739235580000|2025-02-11 00:59:40|333.32|330.62|333.41|330.71|333.42|330.72|333.32|330.62|10
1739235590000|2025-02-11 00:59:50|333.43|330.73|333.42|330.72|333.43|330.73|333.39|330.69|6
1739235600000|2025-02-11 01:00:00|333.38|330.68|333.58|330.88|333.6|330.9|333.38|330.68|21
1739235610000|2025-02-11 01:00:10|333.42|330.72|333.24|330.54|333.42|330.72|333.22|330.52|14
1739235620000|2025-02-11 01:00:20|333.25|330.55|333.31|330.61|333.31|330.61|333.22|330.52|9
1739235630000|2025-02-11 01:00:30|333.32|330.62|333.48|330.78|333.55|330.85|333.32|330.62|15
1739235640000|2025-02-11 01:00:40|333.47|330.77|333.5|330.8|333.55|330.85|333.47|330.77|12
1739235650000|2025-02-11 01:00:50|333.44|330.74|333.73|331.03|333.73|331.03|333.44|330.74|15
1739235660000|2025-02-11 01:01:00|333.74|331.04|333.93|331.23|333.93|331.23|333.74|331.04|14
1739235670000|2025-02-11 01:01:10|334|331.3|334.57|331.87|334.57|331.87|334|331.3|21
1739235680000|2025-02-11 01:01:20|334.65|331.95|334.65|331.95|334.75|332.05|334.64|331.94|11
1739235690000|2025-02-11 01:01:30|334.64|331.94|334.96|332.26|334.96|332.26|334.64|331.94|11
1739235700000|2025-02-11 01:01:40|334.95|332.25|334.85|332.15|334.95|332.25|334.84|332.14|6
1739235710000|2025-02-11 01:01:50|334.84|332.14|334.94|332.24|334.97|332.27|334.83|332.13|6
1739235720000|2025-02-11 01:02:00|334.93|332.23|334.84|332.14|334.97|332.27|334.84|332.14|10
1739235730000|2025-02-11 01:02:10|334.85|332.15|334.87|332.17|334.87|332.17|334.85|332.15|5
1739235740000|2025-02-11 01:02:20|334.86|332.16|334.78|332.08|334.86|332.16|334.78|332.08|7
1739235750000|2025-02-11 01:02:30|334.77|332.07|334.78|332.08|334.85|332.15|334.77|332.07|6
1739235760000|2025-02-11 01:02:40|334.79|332.09|334.67|331.97|334.79|332.09|334.66|331.96|11
1739235770000|2025-02-11 01:02:50|334.66|331.96|334.63|331.93|334.66|331.96|334.63|331.93|4
1739235780000|2025-02-11 01:03:00|334.65|331.95|334.54|331.84|334.65|331.95|334.51|331.81|10
1739235790000|2025-02-11 01:03:10|334.56|331.86|334.55|331.85|334.56|331.86|334.55|331.85|2
1739235800000|2025-02-11 01:03:20|334.54|331.84|334.42|331.72|334.54|331.84|334.42|331.72|14
1739235810000|2025-02-11 01:03:30|334.41|331.71|334.25|331.55|334.41|331.71|334.25|331.55|10
1739235820000|2025-02-11 01:03:40|334.12|331.42|334.11|331.41|334.13|331.43|334.08|331.38|11
1739235830000|2025-02-11 01:03:50|334.1|331.4|334.09|331.39|334.1|331.4|334.08|331.38|4
1739235840000|2025-02-11 01:04:00|334.13|331.43|334.27|331.57|334.27|331.57|334.12|331.42|8
1739235850000|2025-02-11 01:04:10|334.29|331.59|334.29|331.59|334.29|331.59|334.29|331.59|1
1739235860000|2025-02-11 01:04:20|334.3|331.6|334.36|331.66|334.36|331.66|334.3|331.6|9
1739235870000|2025-02-11 01:04:30|334.35|331.65|334.32|331.62|334.36|331.66|334.26|331.56|6
1739235880000|2025-02-11 01:04:40|334.33|331.63|334.39|331.69|334.39|331.69|334.32|331.62|7
1739235890000|2025-02-11 01:04:50|334.36|331.66|334.38|331.68|334.38|331.68|334.36|331.66|9
1739235900000|2025-02-11 01:05:00|334.41|331.71|334.45|331.75|334.45|331.75|334.41|331.71|7
1739235910000|2025-02-11 01:05:10|334.42|331.72|334.24|331.54|334.46|331.76|334.24|331.54|10
1739235920000|2025-02-11 01:05:20|334.23|331.53|334.34|331.64|334.36|331.66|334.23|331.53|11
1739235930000|2025-02-11 01:05:30|334.33|331.63|334.3|331.6|334.35|331.65|334.29|331.59|10
1739235940000|2025-02-11 01:05:40|334.32|331.62|334.32|331.62|334.35|331.65|334.32|331.62|8
1739235950000|2025-02-11 01:05:50|334.29|331.59|334.27|331.57|334.29|331.59|334.23|331.53|6
1739235960000|2025-02-11 01:06:00|334.24|331.54|334.23|331.53|334.25|331.55|334.2|331.5|7
1739235970000|2025-02-11 01:06:10|334.24|331.54|334.11|331.41|334.24|331.54|334.1|331.4|9
1739235980000|2025-02-11 01:06:20|334.1|331.4|334.08|331.38|334.11|331.41|334.06|331.36|7
1739235990000|2025-02-11 01:06:30|334.09|331.39|334.01|331.31|334.09|331.39|333.96|331.26|9
1739236000000|2025-02-11 01:06:40|334.02|331.32|334.08|331.38|334.08|331.38|334.01|331.31|6
1739236010000|2025-02-11 01:06:50|334.07|331.37|334.11|331.41|334.11|331.41|334.07|331.37|4
1739236020000|2025-02-11 01:07:00|334.07|331.37|334.02|331.32|334.08|331.38|334.02|331.32|4
1739236030000|2025-02-11 01:07:10|334.01|331.31|334.03|331.33|334.03|331.33|334.01|331.31|5
1739236040000|2025-02-11 01:07:20|334.04|331.34|334.13|331.43|334.15|331.45|334.04|331.34|10
1739236050000|2025-02-11 01:07:30|334.12|331.42|334.08|331.38|334.12|331.42|334.06|331.36|8
1739236060000|2025-02-11 01:07:40|334.11|331.41|334.13|331.43|334.14|331.44|334.11|331.41|6
1739236070000|2025-02-11 01:07:50|334.14|331.44|334.12|331.42|334.17|331.47|334.11|331.41|6
1739236080000|2025-02-11 01:08:00|334.16|331.46|334.2|331.5|334.28|331.58|334.16|331.46|8
1739236090000|2025-02-11 01:08:10|334.19|331.49|334.16|331.46|334.19|331.49|334.13|331.43|7
1739236100000|2025-02-11 01:08:20|334.17|331.47|334.22|331.52|334.22|331.52|334.17|331.47|5
1739236110000|2025-02-11 01:08:30|334.25|331.55|334.33|331.63|334.34|331.64|334.25|331.55|8
1739236120000|2025-02-11 01:08:40|334.32|331.62|334.3|331.6|334.36|331.66|334.29|331.59|12
1739236130000|2025-02-11 01:08:50|334.35|331.65|334.33|331.63|334.35|331.65|334.32|331.62|5
1739236140000|2025-02-11 01:09:00|334.32|331.62|334.29|331.59|334.32|331.62|334.26|331.56|14
1739236150000|2025-02-11 01:09:10|334.38|331.68|334.68|331.98|334.69|331.99|334.38|331.68|9
1739236160000|2025-02-11 01:09:20|334.69|331.99|334.9|332.2|334.9|332.2|334.67|331.97|11
1739236170000|2025-02-11 01:09:30|334.89|332.19|334.7|332|334.89|332.19|334.7|332|10
1739236180000|2025-02-11 01:09:40|334.69|331.99|334.7|332|334.7|332|334.69|331.99|2
1739236190000|2025-02-11 01:09:50|334.69|331.99|334.66|331.96|334.69|331.99|334.66|331.96|4
1739236200000|2025-02-11 01:10:00|334.63|331.93|334.5|331.8|334.63|331.93|334.5|331.8|6
1739236210000|2025-02-11 01:10:10|334.49|331.79|334.48|331.78|334.49|331.79|334.48|331.78|2
1739236220000|2025-02-11 01:10:20|334.45|331.75|334.41|331.71|334.46|331.76|334.41|331.71|7
1739236230000|2025-02-11 01:10:30|334.4|331.7|334.36|331.66|334.4|331.7|334.35|331.65|4
1739236240000|2025-02-11 01:10:40|334.37|331.67|334.27|331.57|334.37|331.67|334.27|331.57|8
1739236250000|2025-02-11 01:10:50|334.26|331.56|334.2|331.5|334.26|331.56|334.2|331.5|9
1739236260000|2025-02-11 01:11:00|334.19|331.49|334.13|331.43|334.19|331.49|334.12|331.42|7
1739236270000|2025-02-11 01:11:10|334.18|331.48|334.33|331.63|334.33|331.63|334.18|331.48|7
1739236280000|2025-02-11 01:11:20|334.32|331.62|334.26|331.56|334.32|331.62|334.26|331.56|6
1739236290000|2025-02-11 01:11:30|334.27|331.57|334.18|331.48|334.27|331.57|334.18|331.48|4
1739236300000|2025-02-11 01:11:40|334.14|331.44|334.12|331.42|334.14|331.44|334.12|331.42|5
1739236310000|2025-02-11 01:11:50|334.11|331.41|334.21|331.51|334.21|331.51|334.04|331.34|7
1739236320000|2025-02-11 01:12:00|334.16|331.46|334.07|331.37|334.16|331.46|334.07|331.37|8
1739236330000|2025-02-11 01:12:10|334|331.3|333.9|331.2|334.01|331.31|333.9|331.2|8
1739236340000|2025-02-11 01:12:20|333.89|331.19|333.81|331.11|333.89|331.19|333.81|331.11|9
1739236350000|2025-02-11 01:12:30|333.77|331.07|333.78|331.08|333.82|331.12|333.77|331.07|5
1739236360000|2025-02-11 01:12:40|333.77|331.07|333.75|331.05|333.77|331.07|333.75|331.05|5
1739236370000|2025-02-11 01:12:50|333.74|331.04|333.73|331.03|333.75|331.05|333.7|331|8
1739236380000|2025-02-11 01:13:00|333.69|330.99|333.67|330.97|333.69|330.99|333.66|330.96|6
1739236390000|2025-02-11 01:13:10|333.66|330.96|333.58|330.88|333.66|330.96|333.58|330.88|5
1739236400000|2025-02-11 01:13:20|333.57|330.87|333.58|330.88|333.59|330.89|333.52|330.82|9
1739236410000|2025-02-11 01:13:30|333.59|330.89|333.74|331.04|333.74|331.04|333.59|330.89|14
1739236420000|2025-02-11 01:13:40|333.77|331.07|333.78|331.08|333.78|331.08|333.73|331.03|6
1739236430000|2025-02-11 01:13:50|333.79|331.09|333.95|331.25|333.96|331.26|333.79|331.09|11
1739236440000|2025-02-11 01:14:00|333.96|331.26|333.95|331.25|333.99|331.29|333.95|331.25|8
1739236450000|2025-02-11 01:14:10|333.97|331.27|333.86|331.16|333.97|331.27|333.86|331.16|7
1739236460000|2025-02-11 01:14:20|333.87|331.17|333.89|331.19|333.92|331.22|333.86|331.16|7
1739236470000|2025-02-11 01:14:30|333.86|331.16|333.95|331.25|333.96|331.26|333.85|331.15|7
1739236480000|2025-02-11 01:14:40|333.96|331.26|333.96|331.26|333.97|331.27|333.96|331.26|3
1739236490000|2025-02-11 01:14:50|333.97|331.27|333.92|331.22|333.97|331.27|333.92|331.22|4
1739236500000|2025-02-11 01:15:00|333.91|331.21|333.87|331.17|333.91|331.21|333.86|331.16|5
1739236510000|2025-02-11 01:15:10|333.88|331.18|333.95|331.25|333.95|331.25|333.88|331.18|6
1739236520000|2025-02-11 01:15:20|333.94|331.24|333.88|331.18|333.98|331.28|333.87|331.17|8
1739236530000|2025-02-11 01:15:30|333.89|331.19|334|331.3|334|331.3|333.89|331.19|4
1739236540000|2025-02-11 01:15:40|334.06|331.36|334.21|331.51|334.21|331.51|334.06|331.36|12
1739236550000|2025-02-11 01:15:50|334.25|331.55|334.18|331.48|334.25|331.55|334.18|331.48|6
1739236560000|2025-02-11 01:16:00|334.17|331.47|334.16|331.46|334.17|331.47|334.14|331.44|4
1739236570000|2025-02-11 01:16:10|334.12|331.42|333.97|331.27|334.13|331.43|333.96|331.26|14
1739236580000|2025-02-11 01:16:20|333.94|331.24|333.89|331.19|333.95|331.25|333.89|331.19|5
1739236590000|2025-02-11 01:16:30|333.88|331.18|333.87|331.17|333.88|331.18|333.87|331.17|2
1739236600000|2025-02-11 01:16:40|333.86|331.16|333.87|331.17|333.88|331.18|333.82|331.12|7
1739236610000|2025-02-11 01:16:50|333.84|331.14|333.76|331.06|333.84|331.14|333.76|331.06|5
1739236620000|2025-02-11 01:17:00|333.75|331.05|333.87|331.17|333.88|331.18|333.75|331.05|9
1739236630000|2025-02-11 01:17:10|333.84|331.14|333.84|331.14|333.84|331.14|333.83|331.13|3
1739236640000|2025-02-11 01:17:20|333.83|331.13|333.85|331.15|333.85|331.15|333.83|331.13|3
1739236650000|2025-02-11 01:17:30|333.82|331.12|333.57|330.87|333.82|331.12|333.55|330.85|14
1739236660000|2025-02-11 01:17:40|333.56|330.86|333.52|330.82|333.57|330.87|333.52|330.82|6
1739236670000|2025-02-11 01:17:50|333.51|330.81|333.55|330.85|333.55|330.85|333.49|330.79|6
1739236680000|2025-02-11 01:18:00|333.56|330.86|333.73|331.03|333.73|331.03|333.56|330.86|8
1739236690000|2025-02-11 01:18:10|333.72|331.02|333.66|330.96|333.73|331.03|333.66|330.96|5
1739236700000|2025-02-11 01:18:20|333.67|330.97|333.72|331.02|333.73|331.03|333.66|330.96|10
1739236710000|2025-02-11 01:18:30|333.77|331.07|333.7|331|333.77|331.07|333.7|331|3
1739236720000|2025-02-11 01:18:40|333.71|331.01|333.74|331.04|333.75|331.05|333.7|331|5
1739236730000|2025-02-11 01:18:50|333.73|331.03|333.77|331.07|333.77|331.07|333.7|331|9
1739236740000|2025-02-11 01:19:00|333.83|331.13|333.95|331.25|333.95|331.25|333.82|331.12|10
1739236750000|2025-02-11 01:19:10|333.99|331.29|333.97|331.27|334.02|331.32|333.97|331.27|7
1739236760000|2025-02-11 01:19:20|333.93|331.23|333.89|331.19|333.94|331.24|333.88|331.18|10
1739236770000|2025-02-11 01:19:30|333.88|331.18|333.79|331.09|333.88|331.18|333.78|331.08|5
1739236780000|2025-02-11 01:19:40|333.78|331.08|333.9|331.2|333.9|331.2|333.78|331.08|5
1739236790000|2025-02-11 01:19:50|333.91|331.21|333.89|331.19|333.92|331.22|333.89|331.19|3
1739236800000|2025-02-11 01:20:00|333.88|331.18|333.91|331.21|333.93|331.23|333.88|331.18|9
1739236810000|2025-02-11 01:20:10|333.9|331.2|333.85|331.15|333.9|331.2|333.85|331.15|4
1739236820000|2025-02-11 01:20:20|333.84|331.14|333.72|331.02|333.84|331.14|333.72|331.02|5
1739236830000|2025-02-11 01:20:30|333.71|331.01|333.65|330.95|333.71|331.01|333.65|330.95|7
1739236840000|2025-02-11 01:20:40|333.66|330.96|333.69|330.99|333.69|330.99|333.64|330.94|8
1739236850000|2025-02-11 01:20:50|333.77|331.07|333.88|331.18|333.88|331.18|333.76|331.06|8
1739236860000|2025-02-11 01:21:00|333.87|331.17|333.87|331.17|333.92|331.22|333.86|331.16|8
1739236870000|2025-02-11 01:21:10|333.88|331.18|333.97|331.27|333.98|331.28|333.86|331.16|10
1739236880000|2025-02-11 01:21:20|333.96|331.26|333.89|331.19|333.96|331.26|333.89|331.19|5
1739236890000|2025-02-11 01:21:30|333.88|331.18|333.84|331.14|333.9|331.2|333.83|331.13|8
1739236900000|2025-02-11 01:21:40|333.89|331.19|333.96|331.26|333.96|331.26|333.89|331.19|9
1739236910000|2025-02-11 01:21:50|333.97|331.27|334.07|331.37|334.08|331.38|333.97|331.27|6
1739236920000|2025-02-11 01:22:00|334.06|331.36|334.09|331.39|334.09|331.39|333.97|331.27|13
1739236930000|2025-02-11 01:22:10|334.1|331.4|334.08|331.38|334.11|331.41|334.08|331.38|5
1739236940000|2025-02-11 01:22:20|334.07|331.37|334.13|331.43|334.13|331.43|334.07|331.37|3
1739236950000|2025-02-11 01:22:30|334.19|331.49|334.23|331.53|334.23|331.53|334.19|331.49|4
1739236960000|2025-02-11 01:22:40|334.24|331.54|334.39|331.69|334.39|331.69|334.24|331.54|9
1739236970000|2025-02-11 01:22:50|334.38|331.68|334.49|331.79|334.49|331.79|334.34|331.64|6
1739236980000|2025-02-11 01:23:00|334.48|331.78|334.5|331.8|334.52|331.82|334.47|331.77|5
1739236990000|2025-02-11 01:23:10|334.49|331.79|334.46|331.76|334.49|331.79|334.46|331.76|7
1739237000000|2025-02-11 01:23:20|334.47|331.77|334.67|331.97|334.67|331.97|334.47|331.77|10
1739237010000|2025-02-11 01:23:30|334.66|331.96|334.62|331.92|334.66|331.96|334.61|331.91|4
1739237020000|2025-02-11 01:23:40|334.67|331.97|334.67|331.97|334.68|331.98|334.65|331.95|6
1739237030000|2025-02-11 01:23:50|334.66|331.96|334.69|331.99|334.69|331.99|334.65|331.95|10
1739237040000|2025-02-11 01:24:00|334.72|332.02|334.74|332.04|334.77|332.07|334.7|332|8
1739237050000|2025-02-11 01:24:10|334.75|332.05|334.79|332.09|334.82|332.12|334.75|332.05|8
1739237060000|2025-02-11 01:24:20|334.8|332.1|334.81|332.11|334.81|332.11|334.8|332.1|2
1739237070000|2025-02-11 01:24:30|334.78|332.08|334.77|332.07|334.78|332.08|334.77|332.07|2
1739237080000|2025-02-11 01:24:40|334.76|332.06|334.77|332.07|334.77|332.07|334.76|332.06|4
1739237090000|2025-02-11 01:24:50|334.78|332.08|334.85|332.15|334.86|332.16|334.78|332.08|8
1739237100000|2025-02-11 01:25:00|334.95|332.25|334.91|332.21|334.95|332.25|334.9|332.2|5
1739237110000|2025-02-11 01:25:10|334.95|332.25|334.96|332.26|335|332.3|334.94|332.24|12
1739237120000|2025-02-11 01:25:20|334.95|332.25|334.93|332.23|334.95|332.25|334.93|332.23|3
1739237130000|2025-02-11 01:25:30|334.92|332.22|334.85|332.15|334.92|332.22|334.84|332.14|10
1739237140000|2025-02-11 01:25:40|334.84|332.14|334.84|332.14|334.86|332.16|334.81|332.11|5
1739237150000|2025-02-11 01:25:50|334.85|332.15|334.88|332.18|334.88|332.18|334.85|332.15|4
1739237160000|2025-02-11 01:26:00|334.89|332.19|334.87|332.17|334.89|332.19|334.85|332.15|4
1739237170000|2025-02-11 01:26:10|334.83|332.13|334.8|332.1|334.83|332.13|334.8|332.1|4
1739237180000|2025-02-11 01:26:20|334.79|332.09|334.76|332.06|334.79|332.09|334.75|332.05|9
1739237190000|2025-02-11 01:26:30|334.72|332.02|334.6|331.9|334.72|332.02|334.55|331.85|8
1739237200000|2025-02-11 01:26:40|334.59|331.89|334.61|331.91|334.61|331.91|334.59|331.89|5
1739237210000|2025-02-11 01:26:50|334.6|331.9|334.7|332|334.7|332|334.6|331.9|8
1739237220000|2025-02-11 01:27:00|334.71|332.01|334.65|331.95|334.71|332.01|334.65|331.95|8
1739237230000|2025-02-11 01:27:10|334.64|331.94|334.61|331.91|334.64|331.94|334.59|331.89|7
1739237240000|2025-02-11 01:27:20|334.66|331.96|334.64|331.94|334.66|331.96|334.64|331.94|7
1739237250000|2025-02-11 01:27:30|334.78|332.08|334.85|332.15|334.86|332.16|334.78|332.08|7
1739237260000|2025-02-11 01:27:40|334.84|332.14|334.81|332.11|334.84|332.14|334.81|332.11|4
1739237270000|2025-02-11 01:27:50|334.8|332.1|334.76|332.06|334.8|332.1|334.76|332.06|8
1739237380000|2025-02-11 01:29:40|334.53|331.83|334.53|331.83|334.54|331.84|334.53|331.83|3
1739237390000|2025-02-11 01:29:50|334.52|331.82|334.47|331.77|334.52|331.82|334.47|331.77|3
1739237400000|2025-02-11 01:30:00|334.43|331.73|334.33|331.63|334.45|331.75|334.33|331.63|12
1739237410000|2025-02-11 01:30:10|334.32|331.62|334.15|331.45|334.32|331.62|334.14|331.44|11
1739237420000|2025-02-11 01:30:20|334.11|331.41|334.09|331.39|334.12|331.42|334.09|331.39|6
1739237430000|2025-02-11 01:30:30|334.08|331.38|333.98|331.28|334.08|331.38|333.98|331.28|9
1739237440000|2025-02-11 01:30:40|333.97|331.27|334.14|331.44|334.14|331.44|333.96|331.26|14
1739237450000|2025-02-11 01:30:50|334.15|331.45|334.27|331.57|334.28|331.58|334.15|331.45|8
1739237460000|2025-02-11 01:31:00|334.28|331.58|334.4|331.7|334.41|331.71|334.28|331.58|9
1739237470000|2025-02-11 01:31:10|334.41|331.71|334.5|331.8|334.51|331.81|334.41|331.71|9
1739237480000|2025-02-11 01:31:20|334.51|331.81|334.54|331.84|334.54|331.84|334.51|331.81|4
1739237490000|2025-02-11 01:31:30|334.61|331.91|334.71|332.01|334.72|332.02|334.61|331.91|7
1739237500000|2025-02-11 01:31:40|334.67|331.97|334.6|331.9|334.67|331.97|334.6|331.9|7
1739237510000|2025-02-11 01:31:50|334.62|331.92|334.6|331.9|334.62|331.92|334.59|331.89|5
1739237520000|2025-02-11 01:32:00|334.61|331.91|334.8|332.1|334.81|332.11|334.61|331.91|11
1739237530000|2025-02-11 01:32:10|334.81|332.11|335.06|332.36|335.06|332.36|334.81|332.11|11
1739237540000|2025-02-11 01:32:20|335.1|332.4|335.05|332.35|335.15|332.45|335.05|332.35|8
1739237550000|2025-02-11 01:32:30|335.04|332.34|335|332.3|335.04|332.34|335|332.3|3
1739237560000|2025-02-11 01:32:40|334.99|332.29|335.04|332.34|335.05|332.35|334.99|332.29|9
1739237570000|2025-02-11 01:32:50|335.03|332.33|335.14|332.44|335.14|332.44|335.03|332.33|5
1739237580000|2025-02-11 01:33:00|335.15|332.45|335.36|332.66|335.36|332.66|335.15|332.45|6
1739237590000|2025-02-11 01:33:10|335.35|332.65|335.37|332.67|335.37|332.67|335.35|332.65|3
1739237600000|2025-02-11 01:33:20|335.32|332.62|335.31|332.61|335.37|332.67|335.3|332.6|11
1739237610000|2025-02-11 01:33:30|335.26|332.56|335.32|332.62|335.32|332.62|335.22|332.52|5
1739237620000|2025-02-11 01:33:40|335.31|332.61|335.27|332.57|335.31|332.61|335.27|332.57|2
1739237630000|2025-02-11 01:33:50|335.28|332.58|335.3|332.6|335.31|332.61|335.24|332.54|7
1739237640000|2025-02-11 01:34:00|335.31|332.61|335.34|332.64|335.38|332.68|335.3|332.6|8
1739237650000|2025-02-11 01:34:10|335.35|332.65|335.32|332.62|335.35|332.65|335.32|332.62|4
1739237660000|2025-02-11 01:34:20|335.31|332.61|335.21|332.51|335.31|332.61|335.2|332.5|7
1739237670000|2025-02-11 01:34:30|335.2|332.5|335.16|332.46|335.2|332.5|335.15|332.45|6
1739237680000|2025-02-11 01:34:40|335.15|332.45|335.27|332.57|335.27|332.57|335.12|332.42|7
1739237690000|2025-02-11 01:34:50|335.28|332.58|335.34|332.64|335.34|332.64|335.28|332.58|6
1739237700000|2025-02-11 01:35:00|335.33|332.63|335.48|332.78|335.48|332.78|335.33|332.63|7
1739237710000|2025-02-11 01:35:10|335.52|332.82|335.34|332.64|335.52|332.82|335.32|332.62|13
1739237720000|2025-02-11 01:35:20|335.29|332.59|335.39|332.69|335.39|332.69|335.29|332.59|9
1739237730000|2025-02-11 01:35:30|335.38|332.68|335.4|332.7|335.4|332.7|335.36|332.66|7
1739237740000|2025-02-11 01:35:40|335.41|332.71|335.51|332.81|335.52|332.82|335.41|332.71|6
1739237750000|2025-02-11 01:35:50|335.5|332.8|335.5|332.8|335.52|332.82|335.49|332.79|5
1739237760000|2025-02-11 01:36:00|335.51|332.81|335.39|332.69|335.56|332.86|335.38|332.68|12
1739237770000|2025-02-11 01:36:10|335.38|332.68|335.29|332.59|335.38|332.68|335.27|332.57|13
1739237780000|2025-02-11 01:36:20|335.31|332.61|335.41|332.71|335.47|332.77|335.31|332.61|12
1739237790000|2025-02-11 01:36:30|335.4|332.7|335.38|332.68|335.4|332.7|335.38|332.68|3
1739237800000|2025-02-11 01:36:40|335.37|332.67|335.29|332.59|335.37|332.67|335.28|332.58|6
1739237810000|2025-02-11 01:36:50|335.27|332.57|334.97|332.27|335.27|332.57|334.95|332.25|11
1739237820000|2025-02-11 01:37:00|334.96|332.26|334.88|332.18|334.96|332.26|334.78|332.08|6
1739237830000|2025-02-11 01:37:10|334.87|332.17|334.79|332.09|334.87|332.17|334.79|332.09|4
1739237840000|2025-02-11 01:37:20|334.78|332.08|334.77|332.07|334.78|332.08|334.75|332.05|5
1739237850000|2025-02-11 01:37:30|334.76|332.06|334.76|332.06|334.76|332.06|334.76|332.06|1
1739237860000|2025-02-11 01:37:40|334.79|332.09|334.99|332.29|335.02|332.32|334.79|332.09|11
1739237870000|2025-02-11 01:37:50|335.01|332.31|335.12|332.42|335.13|332.43|335.01|332.31|6
1739237880000|2025-02-11 01:38:00|335.1|332.4|335.04|332.34|335.1|332.4|335.02|332.32|10
1739237890000|2025-02-11 01:38:10|335|332.3|334.99|332.29|335.01|332.31|334.99|332.29|9
1739237900000|2025-02-11 01:38:20|334.98|332.28|334.97|332.27|334.98|332.28|334.97|332.27|2
1739237920000|2025-02-11 01:38:40|334.98|332.28|335|332.3|335|332.3|334.98|332.28|3
1739237930000|2025-02-11 01:38:50|334.99|332.29|334.98|332.28|334.99|332.29|334.98|332.28|2
1739237940000|2025-02-11 01:39:00|334.99|332.29|334.98|332.28|334.99|332.29|334.97|332.27|4
1739237950000|2025-02-11 01:39:10|334.97|332.27|334.98|332.28|334.98|332.28|334.95|332.25|4
1739237960000|2025-02-11 01:39:20|335|332.3|335|332.3|335|332.3|335|332.3|1
1739237970000|2025-02-11 01:39:30|334.99|332.29|335.01|332.31|335.04|332.34|334.98|332.28|6
1739237980000|2025-02-11 01:39:40|335|332.3|335.01|332.31|335.01|332.31|334.99|332.29|3
1739237990000|2025-02-11 01:39:50|335|332.3|335|332.3|335|332.3|334.98|332.28|5
1739238000000|2025-02-11 01:40:00|334.99|332.29|334.98|332.28|334.99|332.29|334.98|332.28|2
1739238010000|2025-02-11 01:40:10|335|332.3|334.99|332.29|335|332.3|334.98|332.28|4
1739238020000|2025-02-11 01:40:20|335.02|332.32|335.07|332.37|335.13|332.43|335.02|332.32|11
1739238030000|2025-02-11 01:40:30|335.06|332.36|334.97|332.27|335.06|332.36|334.96|332.26|10
1739238040000|2025-02-11 01:40:40|334.96|332.26|334.97|332.27|334.97|332.27|334.96|332.26|2
1739238050000|2025-02-11 01:40:50|334.96|332.26|334.97|332.27|334.97|332.27|334.96|332.26|2
1739238060000|2025-02-11 01:41:00|335.03|332.33|335.03|332.33|335.03|332.33|335.02|332.32|3
1739238070000|2025-02-11 01:41:10|335.02|332.32|335|332.3|335.04|332.34|334.98|332.28|14
1739238080000|2025-02-11 01:41:20|334.98|332.28|334.99|332.29|335|332.3|334.98|332.28|4
1739238090000|2025-02-11 01:41:30|335|332.3|334.98|332.28|335|332.3|334.98|332.28|3
1739238100000|2025-02-11 01:41:40|334.97|332.27|335|332.3|335|332.3|334.96|332.26|9
1739238110000|2025-02-11 01:41:50|335.06|332.36|335.08|332.38|335.1|332.4|335.04|332.34|7
1739238120000|2025-02-11 01:42:00|335.05|332.35|335.05|332.35|335.06|332.36|335.05|332.35|3
1739238130000|2025-02-11 01:42:10|335.07|332.37|335.06|332.36|335.1|332.4|335.06|332.36|8
1739238140000|2025-02-11 01:42:20|335.07|332.37|334.94|332.24|335.07|332.37|334.94|332.24|10
1739238150000|2025-02-11 01:42:30|334.96|332.26|335.41|332.71|335.48|332.78|334.87|332.17|12
1739238160000|2025-02-11 01:42:40|335.4|332.7|335.89|333.19|335.89|333.19|335.4|332.7|12
1739238170000|2025-02-11 01:42:50|335.87|333.17|335.34|332.64|335.87|333.17|335.13|332.43|26
1739238180000|2025-02-11 01:43:00|335.33|332.63|335.52|332.82|335.55|332.85|335.3|332.6|12
1739238190000|2025-02-11 01:43:10|335.53|332.83|335.69|332.99|335.8|333.1|335.53|332.83|10
1739238200000|2025-02-11 01:43:20|335.68|332.98|335.43|332.73|335.68|332.98|335.43|332.73|15
1739238210000|2025-02-11 01:43:30|335.42|332.72|335.35|332.65|335.42|332.72|335.35|332.65|5
1739238220000|2025-02-11 01:43:40|335.34|332.64|335.55|332.85|335.55|332.85|335.33|332.63|9
1739238230000|2025-02-11 01:43:50|335.52|332.82|335.56|332.86|335.56|332.86|335.51|332.81|5
1739238240000|2025-02-11 01:44:00|335.55|332.85|335.47|332.77|335.55|332.85|335.46|332.76|9
1739238250000|2025-02-11 01:44:10|335.46|332.76|335.45|332.75|335.46|332.76|335.45|332.75|2
1739238260000|2025-02-11 01:44:20|335.44|332.74|335.42|332.72|335.44|332.74|335.42|332.72|2
1739238270000|2025-02-11 01:44:30|335.4|332.7|335.46|332.76|335.47|332.77|335.4|332.7|6
1739238280000|2025-02-11 01:44:40|335.44|332.74|335.45|332.75|335.45|332.75|335.43|332.73|3
1739238290000|2025-02-11 01:44:50|335.41|332.71|335.43|332.73|335.43|332.73|335.41|332.71|4
1739238300000|2025-02-11 01:45:00|335.44|332.74|335.52|332.82|335.52|332.82|335.44|332.74|10
1739238310000|2025-02-11 01:45:10|335.5|332.8|335.59|332.89|335.59|332.89|335.5|332.8|9
1739238320000|2025-02-11 01:45:20|335.6|332.9|335.62|332.92|335.63|332.93|335.6|332.9|6
1739238330000|2025-02-11 01:45:30|335.63|332.93|335.8|333.1|335.8|333.1|335.63|332.93|12
1739238340000|2025-02-11 01:45:40|335.81|333.11|335.79|333.09|335.83|333.13|335.79|333.09|5
1739238350000|2025-02-11 01:45:50|335.8|333.1|335.8|333.1|335.84|333.14|335.8|333.1|7
1739238360000|2025-02-11 01:46:00|335.81|333.11|335.94|333.24|335.94|333.24|335.8|333.1|11
1739238370000|2025-02-11 01:46:10|335.9|333.2|335.91|333.21|335.91|333.21|335.9|333.2|2
1739238380000|2025-02-11 01:46:20|335.9|333.2|335.8|333.1|335.9|333.2|335.78|333.08|7
1739238390000|2025-02-11 01:46:30|335.79|333.09|335.55|332.85|335.79|333.09|335.49|332.79|15
1739238400000|2025-02-11 01:46:40|335.54|332.84|335.54|332.84|335.58|332.88|335.54|332.84|8
1739238410000|2025-02-11 01:46:50|335.53|332.83|335.36|332.66|335.53|332.83|335.36|332.66|5
1739238420000|2025-02-11 01:47:00|335.3|332.6|335.46|332.76|335.46|332.76|335.3|332.6|8
1739238430000|2025-02-11 01:47:10|335.49|332.79|335.56|332.86|335.57|332.87|335.49|332.79|4
1739238440000|2025-02-11 01:47:20|335.53|332.83|335.5|332.8|335.53|332.83|335.49|332.79|4
1739238450000|2025-02-11 01:47:30|335.49|332.79|335.49|332.79|335.54|332.84|335.48|332.78|8
1739238460000|2025-02-11 01:47:40|335.48|332.78|335.39|332.69|335.49|332.79|335.37|332.67|11
1739238470000|2025-02-11 01:47:50|335.38|332.68|335.35|332.65|335.38|332.68|335.35|332.65|5
1739238480000|2025-02-11 01:48:00|335.34|332.64|335.32|332.62|335.34|332.64|335.31|332.61|5
1739238490000|2025-02-11 01:48:10|335.23|332.53|335.03|332.33|335.23|332.53|335.03|332.33|16
1739238500000|2025-02-11 01:48:20|335.02|332.32|334.98|332.28|335.02|332.32|334.98|332.28|6
1739238510000|2025-02-11 01:48:30|334.97|332.27|334.99|332.29|334.99|332.29|334.9|332.2|11
1739238520000|2025-02-11 01:48:40|334.98|332.28|334.87|332.17|334.98|332.28|334.86|332.16|8
1739238530000|2025-02-11 01:48:50|334.88|332.18|334.88|332.18|334.88|332.18|334.83|332.13|10
1739238540000|2025-02-11 01:49:00|334.89|332.19|335.18|332.48|335.19|332.49|334.89|332.19|14
1739238550000|2025-02-11 01:49:10|335.2|332.5|335.31|332.61|335.31|332.61|335.2|332.5|10
1739238560000|2025-02-11 01:49:20|335.27|332.57|335.37|332.67|335.41|332.71|335.27|332.57|6
1739238570000|2025-02-11 01:49:30|335.36|332.66|335.35|332.65|335.36|332.66|335.35|332.65|2
1739238580000|2025-02-11 01:49:40|335.37|332.67|335.39|332.69|335.39|332.69|335.32|332.62|9
1739238590000|2025-02-11 01:49:50|335.38|332.68|335.53|332.83|335.55|332.85|335.38|332.68|14
1739238600000|2025-02-11 01:50:00|335.54|332.84|335.56|332.86|335.59|332.89|335.54|332.84|7
1739238610000|2025-02-11 01:50:10|335.55|332.85|335.43|332.73|335.55|332.85|335.42|332.72|11
1739238620000|2025-02-11 01:50:20|335.42|332.72|335.41|332.71|335.43|332.73|335.39|332.69|9
1739238630000|2025-02-11 01:50:30|335.4|332.7|335.3|332.6|335.4|332.7|335.25|332.55|13
1739238640000|2025-02-11 01:50:40|335.31|332.61|335.43|332.73|335.43|332.73|335.31|332.61|11
1739238650000|2025-02-11 01:50:50|335.41|332.71|335.49|332.79|335.5|332.8|335.39|332.69|13
1739238660000|2025-02-11 01:51:00|335.48|332.78|335.49|332.79|335.5|332.8|335.47|332.77|4
1739238670000|2025-02-11 01:51:10|335.46|332.76|335.28|332.58|335.46|332.76|335.28|332.58|6
1739238680000|2025-02-11 01:51:20|335.25|332.55|335.27|332.57|335.27|332.57|335.23|332.53|8
1739238690000|2025-02-11 01:51:30|335.26|332.56|335.29|332.59|335.29|332.59|335.23|332.53|4
1739238700000|2025-02-11 01:51:40|335.3|332.6|335.37|332.67|335.37|332.67|335.3|332.6|6
1739238710000|2025-02-11 01:51:50|335.36|332.66|335.36|332.66|335.37|332.67|335.34|332.64|8
1739238720000|2025-02-11 01:52:00|335.37|332.67|335.38|332.68|335.38|332.68|335.3|332.6|8
1739238730000|2025-02-11 01:52:10|335.39|332.69|335.29|332.59|335.4|332.7|335.28|332.58|8
1739238740000|2025-02-11 01:52:20|335.3|332.6|335.28|332.58|335.32|332.62|335.27|332.57|8
1739238750000|2025-02-11 01:52:30|335.29|332.59|335.42|332.72|335.42|332.72|335.18|332.48|12
1739238760000|2025-02-11 01:52:40|335.43|332.73|335.46|332.76|335.48|332.78|335.43|332.73|6
1739238770000|2025-02-11 01:52:50|335.45|332.75|335.41|332.71|335.45|332.75|335.4|332.7|6
1739238780000|2025-02-11 01:53:00|335.4|332.7|335.43|332.73|335.43|332.73|335.4|332.7|2
1739238800000|2025-02-11 01:53:20|335.44|332.74|335.44|332.74|335.44|332.74|335.44|332.74|1
1739238810000|2025-02-11 01:53:30|335.45|332.75|335.46|332.76|335.46|332.76|335.4|332.7|9
1739238820000|2025-02-11 01:53:40|335.47|332.77|335.47|332.77|335.49|332.79|335.47|332.77|3
1739238840000|2025-02-11 01:54:00|335.48|332.78|335.46|332.76|335.48|332.78|335.42|332.72|7
1739238850000|2025-02-11 01:54:10|335.47|332.77|335.5|332.8|335.5|332.8|335.47|332.77|2
1739238860000|2025-02-11 01:54:20|335.51|332.81|335.62|332.92|335.62|332.92|335.51|332.81|7
1739238870000|2025-02-11 01:54:30|335.63|332.93|335.72|333.02|335.72|333.02|335.63|332.93|8
1739238880000|2025-02-11 01:54:40|335.67|332.97|335.62|332.92|335.67|332.97|335.61|332.91|5
1739238890000|2025-02-11 01:54:50|335.61|332.91|335.49|332.79|335.61|332.91|335.47|332.77|8
1739238900000|2025-02-11 01:55:00|335.5|332.8|335.33|332.63|335.51|332.81|335.3|332.6|9
1739238910000|2025-02-11 01:55:10|335.34|332.64|335.32|332.62|335.34|332.64|335.3|332.6|4
1739238920000|2025-02-11 01:55:20|335.33|332.63|335.34|332.64|335.34|332.64|335.33|332.63|2
1739238930000|2025-02-11 01:55:30|335.35|332.65|335.34|332.64|335.36|332.66|335.31|332.61|7
1739238940000|2025-02-11 01:55:40|335.35|332.65|335.41|332.71|335.41|332.71|335.35|332.65|4
1739238950000|2025-02-11 01:55:50|335.4|332.7|335.4|332.7|335.4|332.7|335.4|332.7|1
1739238960000|2025-02-11 01:56:00|335.41|332.71|335.46|332.76|335.46|332.76|335.41|332.71|3
1739238970000|2025-02-11 01:56:10|335.47|332.77|335.52|332.82|335.52|332.82|335.47|332.77|4
1739238980000|2025-02-11 01:56:20|335.53|332.83|335.6|332.9|335.6|332.9|335.53|332.83|4
1739238990000|2025-02-11 01:56:30|335.56|332.86|335.55|332.85|335.57|332.87|335.54|332.84|4
1739239000000|2025-02-11 01:56:40|335.54|332.84|335.49|332.79|335.54|332.84|335.48|332.78|6
1739239010000|2025-02-11 01:56:50|335.48|332.78|335.48|332.78|335.49|332.79|335.48|332.78|3
1739239020000|2025-02-11 01:57:00|335.43|332.73|335.45|332.75|335.45|332.75|335.43|332.73|5
1739239030000|2025-02-11 01:57:10|335.48|332.78|335.33|332.63|335.49|332.79|335.33|332.63|12
1739239040000|2025-02-11 01:57:20|335.34|332.64|335.35|332.65|335.36|332.66|335.34|332.64|4
1739239050000|2025-02-11 01:57:30|335.36|332.66|335.37|332.67|335.37|332.67|335.36|332.66|2
1739239060000|2025-02-11 01:57:40|335.38|332.68|335.34|332.64|335.39|332.69|335.33|332.63|5
1739239070000|2025-02-11 01:57:50|335.35|332.65|335.24|332.54|335.35|332.65|335.23|332.53|6
1739239080000|2025-02-11 01:58:00|335.25|332.55|335.24|332.54|335.26|332.56|335.24|332.54|3
1739239090000|2025-02-11 01:58:10|335.25|332.55|335.21|332.51|335.26|332.56|335.2|332.5|6
1739239100000|2025-02-11 01:58:20|335.27|332.57|335.27|332.57|335.27|332.57|335.27|332.57|1
1739239110000|2025-02-11 01:58:30|335.28|332.58|335.24|332.54|335.32|332.62|335.23|332.53|9
1739239120000|2025-02-11 01:58:40|335.22|332.52|335.14|332.44|335.22|332.52|335.14|332.44|7
1739239130000|2025-02-11 01:58:50|335.15|332.45|335.13|332.43|335.15|332.45|335.13|332.43|2
1739239140000|2025-02-11 01:59:00|335.05|332.35|335.03|332.33|335.05|332.35|335.01|332.31|6
1739239150000|2025-02-11 01:59:10|335.04|332.34|335.11|332.41|335.12|332.42|335.04|332.34|7
1739239160000|2025-02-11 01:59:20|335.12|332.42|335.08|332.38|335.13|332.43|335.07|332.37|5
1739239180000|2025-02-11 01:59:40|335.05|332.35|335.04|332.34|335.06|332.36|335.04|332.34|4
1739239190000|2025-02-11 01:59:50|335.05|332.35|335|332.3|335.05|332.35|335|332.3|5
1739239200000|2025-02-11 02:00:00|334.98|332.28|335.08|332.38|335.09|332.39|334.87|332.17|16
1739239210000|2025-02-11 02:00:10|335.09|332.39|335.28|332.58|335.28|332.58|335.09|332.39|9
1739239220000|2025-02-11 02:00:20|335.29|332.59|335.09|332.39|335.29|332.59|335.09|332.39|13
1739239230000|2025-02-11 02:00:30|335.1|332.4|335.05|332.35|335.1|332.4|335.05|332.35|4
1739239240000|2025-02-11 02:00:40|335.07|332.37|335.11|332.41|335.11|332.41|335.07|332.37|5
1739239250000|2025-02-11 02:00:50|335.08|332.38|335.11|332.41|335.18|332.48|335.08|332.38|9
1739239260000|2025-02-11 02:01:00|335.12|332.42|335.1|332.4|335.14|332.44|335.1|332.4|4
1739239270000|2025-02-11 02:01:10|335.06|332.36|334.99|332.29|335.06|332.36|334.95|332.25|8
1739239280000|2025-02-11 02:01:20|335|332.3|334.91|332.21|335|332.3|334.9|332.2|7
1739239290000|2025-02-11 02:01:30|334.86|332.16|334.85|332.15|334.86|332.16|334.85|332.15|2
1739239310000|2025-02-11 02:01:50|334.86|332.16|334.88|332.18|334.9|332.2|334.84|332.14|7
1739239320000|2025-02-11 02:02:00|334.89|332.19|334.77|332.07|334.91|332.21|334.73|332.03|11
1739239330000|2025-02-11 02:02:10|334.71|332.01|334.6|331.9|334.74|332.04|334.59|331.89|10
1739239340000|2025-02-11 02:02:20|334.61|331.91|334.61|331.91|334.61|331.91|334.6|331.9|5
1739239350000|2025-02-11 02:02:30|334.62|331.92|334.61|331.91|334.62|331.92|334.58|331.88|9
1739239360000|2025-02-11 02:02:40|334.65|331.95|334.75|332.05|334.75|332.05|334.65|331.95|8
1739239370000|2025-02-11 02:02:50|334.76|332.06|334.77|332.07|334.77|332.07|334.76|332.06|2
1739239380000|2025-02-11 02:03:00|334.82|332.12|335.02|332.32|335.03|332.33|334.82|332.12|16
1739239390000|2025-02-11 02:03:10|335.03|332.33|335.14|332.44|335.15|332.45|335.03|332.33|9
1739239400000|2025-02-11 02:03:20|335.15|332.45|335.35|332.65|335.35|332.65|335.15|332.45|12
1739239410000|2025-02-11 02:03:30|335.36|332.66|335.49|332.79|335.5|332.8|335.36|332.66|11
1739239420000|2025-02-11 02:03:40|335.5|332.8|335.47|332.77|335.52|332.82|335.47|332.77|7
1739239430000|2025-02-11 02:03:50|335.48|332.78|335.51|332.81|335.51|332.81|335.48|332.78|4
1739239440000|2025-02-11 02:04:00|335.52|332.82|335.57|332.87|335.57|332.87|335.51|332.81|8
1739239450000|2025-02-11 02:04:10|335.53|332.83|335.55|332.85|335.55|332.85|335.53|332.83|3
1739239460000|2025-02-11 02:04:20|335.54|332.84|335.64|332.94|335.64|332.94|335.51|332.81|10
1739239470000|2025-02-11 02:04:30|335.66|332.96|335.62|332.92|335.69|332.99|335.62|332.92|9
1739239480000|2025-02-11 02:04:40|335.58|332.88|335.59|332.89|335.59|332.89|335.58|332.88|6
1739239490000|2025-02-11 02:04:50|335.6|332.9|335.65|332.95|335.65|332.95|335.6|332.9|6
1739239500000|2025-02-11 02:05:00|335.66|332.96|335.58|332.88|335.66|332.96|335.55|332.85|4
1739239510000|2025-02-11 02:05:10|335.57|332.87|335.56|332.86|335.58|332.88|335.44|332.74|10
1739239520000|2025-02-11 02:05:20|335.57|332.87|335.59|332.89|335.59|332.89|335.57|332.87|3
1739239530000|2025-02-11 02:05:30|335.6|332.9|335.5|332.8|335.61|332.91|335.5|332.8|7
1739239540000|2025-02-11 02:05:40|335.59|332.89|335.6|332.9|335.6|332.9|335.52|332.82|8
1739239550000|2025-02-11 02:05:50|335.61|332.91|335.58|332.88|335.61|332.91|335.55|332.85|6
1739239560000|2025-02-11 02:06:00|335.61|332.91|335.48|332.78|335.61|332.91|335.41|332.71|14
1739239570000|2025-02-11 02:06:10|335.49|332.79|335.59|332.89|335.59|332.89|335.46|332.76|13
1739239580000|2025-02-11 02:06:20|335.63|332.93|335.72|333.02|335.72|333.02|335.63|332.93|6
1739239590000|2025-02-11 02:06:30|335.73|333.03|335.76|333.06|335.76|333.06|335.73|333.03|4
1739239600000|2025-02-11 02:06:40|335.77|333.07|335.76|333.06|335.78|333.08|335.75|333.05|4
1739239610000|2025-02-11 02:06:50|335.82|333.12|335.84|333.14|335.84|333.14|335.81|333.11|5
1739239620000|2025-02-11 02:07:00|335.85|333.15|335.9|333.2|335.91|333.21|335.83|333.13|9
1739239630000|2025-02-11 02:07:10|335.91|333.21|335.9|333.2|335.91|333.21|335.86|333.16|6
1739239640000|2025-02-11 02:07:20|335.86|333.16|335.9|333.2|335.9|333.2|335.86|333.16|5
1739239650000|2025-02-11 02:07:30|335.89|333.19|335.85|333.15|335.89|333.19|335.82|333.12|4
1739239660000|2025-02-11 02:07:40|335.86|333.16|335.84|333.14|335.89|333.19|335.83|333.13|6
1739239670000|2025-02-11 02:07:50|335.85|333.15|335.77|333.07|335.85|333.15|335.73|333.03|8
1739239680000|2025-02-11 02:08:00|335.78|333.08|335.78|333.08|335.79|333.09|335.78|333.08|3
1739239690000|2025-02-11 02:08:10|335.79|333.09|335.8|333.1|335.8|333.1|335.79|333.09|2
1739239700000|2025-02-11 02:08:20|335.81|333.11|335.83|333.13|335.83|333.13|335.81|333.11|5
1739239710000|2025-02-11 02:08:30|335.84|333.14|335.84|333.14|335.84|333.14|335.77|333.07|8
1739239720000|2025-02-11 02:08:40|335.85|333.15|335.85|333.15|335.85|333.15|335.85|333.15|1
1739239730000|2025-02-11 02:08:50|335.84|333.14|335.85|333.15|335.85|333.15|335.84|333.14|4
1739239740000|2025-02-11 02:09:00|335.82|333.12|335.76|333.06|335.83|333.13|335.76|333.06|4
1739239750000|2025-02-11 02:09:10|335.77|333.07|335.79|333.09|335.79|333.09|335.77|333.07|3
1739239760000|2025-02-11 02:09:20|335.78|333.08|335.77|333.07|335.78|333.08|335.74|333.04|5
1739239770000|2025-02-11 02:09:30|335.78|333.08|335.67|332.97|335.78|333.08|335.67|332.97|3
1739239780000|2025-02-11 02:09:40|335.68|332.98|335.62|332.92|335.68|332.98|335.6|332.9|7
1739239790000|2025-02-11 02:09:50|335.57|332.87|335.6|332.9|335.61|332.91|335.57|332.87|7
1739239800000|2025-02-11 02:10:00|335.61|332.91|335.53|332.83|335.62|332.92|335.53|332.83|5
1739239810000|2025-02-11 02:10:10|335.54|332.84|335.49|332.79|335.54|332.84|335.49|332.79|5
1739239820000|2025-02-11 02:10:20|335.45|332.75|335.34|332.64|335.45|332.75|335.34|332.64|9
1739239830000|2025-02-11 02:10:30|335.35|332.65|335.34|332.64|335.35|332.65|335.33|332.63|4
1739239840000|2025-02-11 02:10:40|335.33|332.63|335.33|332.63|335.33|332.63|335.3|332.6|5
1739239850000|2025-02-11 02:10:50|335.32|332.62|335.26|332.56|335.32|332.62|335.25|332.55|4
1739239860000|2025-02-11 02:11:00|335.23|332.53|335.2|332.5|335.23|332.53|335.19|332.49|8
1739239880000|2025-02-11 02:11:20|335.14|332.44|334.96|332.26|335.14|332.44|334.96|332.26|8
1739239890000|2025-02-11 02:11:30|334.95|332.25|334.9|332.2|334.95|332.25|334.9|332.2|7
1739239900000|2025-02-11 02:11:40|334.77|332.07|334.76|332.06|334.78|332.08|334.76|332.06|4
1739239910000|2025-02-11 02:11:50|334.72|332.02|334.49|331.79|334.72|332.02|334.45|331.75|15
1739239920000|2025-02-11 02:12:00|334.48|331.78|334.46|331.76|334.48|331.78|334.46|331.76|5
1739239930000|2025-02-11 02:12:10|334.45|331.75|334.44|331.74|334.45|331.75|334.44|331.74|2
1739239940000|2025-02-11 02:12:20|334.43|331.73|334.3|331.6|334.43|331.73|334.3|331.6|5
1739239950000|2025-02-11 02:12:30|334.31|331.61|334.3|331.6|334.32|331.62|334.3|331.6|4
1739239960000|2025-02-11 02:12:40|334.31|331.61|334.29|331.59|334.32|331.62|334.29|331.59|3
1739239970000|2025-02-11 02:12:50|334.3|331.6|334.3|331.6|334.31|331.61|334.3|331.6|3
1739239980000|2025-02-11 02:13:00|334.31|331.61|334.35|331.65|334.35|331.65|334.31|331.61|9
1739239990000|2025-02-11 02:13:10|334.36|331.66|334.52|331.82|334.52|331.82|334.35|331.65|8
1739240000000|2025-02-11 02:13:20|334.53|331.83|334.6|331.9|334.62|331.92|334.53|331.83|6
1739240020000|2025-02-11 02:13:40|334.56|331.86|334.57|331.87|334.58|331.88|334.56|331.86|7
1739240030000|2025-02-11 02:13:50|334.56|331.86|334.49|331.79|334.56|331.86|334.49|331.79|7
1739240040000|2025-02-11 02:14:00|334.46|331.76|334.46|331.76|334.46|331.76|334.46|331.76|1
1739240050000|2025-02-11 02:14:10|334.47|331.77|334.43|331.73|334.47|331.77|334.42|331.72|8
1739240060000|2025-02-11 02:14:20|334.42|331.72|334.46|331.76|334.46|331.76|334.42|331.72|5
1739240070000|2025-02-11 02:14:30|334.42|331.72|334.45|331.75|334.45|331.75|334.42|331.72|3
1739240080000|2025-02-11 02:14:40|334.46|331.76|334.43|331.73|334.47|331.77|334.43|331.73|4
1739240090000|2025-02-11 02:14:50|334.44|331.74|334.44|331.74|334.45|331.75|334.44|331.74|3
1739240100000|2025-02-11 02:15:00|334.45|331.75|334.46|331.76|334.46|331.76|334.45|331.75|4
1739240110000|2025-02-11 02:15:10|334.47|331.77|334.64|331.94|334.64|331.94|334.47|331.77|11
1739240120000|2025-02-11 02:15:20|334.65|331.95|334.73|332.03|334.73|332.03|334.65|331.95|3
1739240130000|2025-02-11 02:15:30|334.74|332.04|334.73|332.03|334.78|332.08|334.72|332.02|4
1739240140000|2025-02-11 02:15:40|334.74|332.04|334.73|332.03|334.74|332.04|334.72|332.02|3
1739240150000|2025-02-11 02:15:50|334.74|332.04|334.72|332.02|334.74|332.04|334.72|332.02|4
1739240170000|2025-02-11 02:16:10|334.71|332.01|334.66|331.96|334.71|332.01|334.66|331.96|3
1739240180000|2025-02-11 02:16:20|334.67|331.97|334.55|331.85|334.67|331.97|334.55|331.85|8
1739240190000|2025-02-11 02:16:30|334.54|331.84|334.53|331.83|334.54|331.84|334.53|331.83|2
1739240200000|2025-02-11 02:16:40|334.52|331.82|334.49|331.79|334.52|331.82|334.48|331.78|4
1739240210000|2025-02-11 02:16:50|334.5|331.8|334.29|331.59|334.5|331.8|334.29|331.59|10
1739240220000|2025-02-11 02:17:00|334.28|331.58|334.12|331.42|334.28|331.58|334.12|331.42|12
1739240230000|2025-02-11 02:17:10|334.11|331.41|334.03|331.33|334.11|331.41|334.02|331.32|6
1739240240000|2025-02-11 02:17:20|334.02|331.32|333.85|331.15|334.02|331.32|333.85|331.15|16
1739240250000|2025-02-11 02:17:30|333.8|331.1|333.81|331.11|333.82|331.12|333.79|331.09|12
1739240260000|2025-02-11 02:17:40|333.82|331.12|333.89|331.19|333.89|331.19|333.81|331.11|7
1739240270000|2025-02-11 02:17:50|333.9|331.2|334.02|331.32|334.07|331.37|333.9|331.2|15
1739240280000|2025-02-11 02:18:00|333.94|331.24|334.01|331.31|334.01|331.31|333.94|331.24|7
1739240290000|2025-02-11 02:18:10|334.02|331.32|334.06|331.36|334.06|331.36|334.02|331.32|5
1739240300000|2025-02-11 02:18:20|334.03|331.33|333.99|331.29|334.04|331.34|333.99|331.29|7
1739240310000|2025-02-11 02:18:30|334|331.3|334.04|331.34|334.04|331.34|334|331.3|5
1739240320000|2025-02-11 02:18:40|334|331.3|333.97|331.27|334|331.3|333.97|331.27|2
1739240330000|2025-02-11 02:18:50|333.98|331.28|334.1|331.4|334.1|331.4|333.98|331.28|4
1739240340000|2025-02-11 02:19:00|334.12|331.42|334.15|331.45|334.15|331.45|334.12|331.42|4
1739240350000|2025-02-11 02:19:10|334.14|331.44|334.18|331.48|334.18|331.48|334.14|331.44|5
1739240360000|2025-02-11 02:19:20|334.22|331.52|334.26|331.56|334.28|331.58|334.22|331.52|8
1739240370000|2025-02-11 02:19:30|334.24|331.54|334.24|331.54|334.28|331.58|334.23|331.53|7
1739240380000|2025-02-11 02:19:40|334.25|331.55|334.24|331.54|334.3|331.6|334.22|331.52|9
1739240390000|2025-02-11 02:19:50|334.25|331.55|334.27|331.57|334.27|331.57|334.25|331.55|5
1739240400000|2025-02-11 02:20:00|334.26|331.56|334.29|331.59|334.29|331.59|334.26|331.56|6
1739240410000|2025-02-11 02:20:10|334.26|331.56|334.24|331.54|334.27|331.57|334.24|331.54|3
1739240420000|2025-02-11 02:20:20|334.21|331.51|334.18|331.48|334.21|331.51|334.18|331.48|4
1739240430000|2025-02-11 02:20:30|334.09|331.39|334.1|331.4|334.11|331.41|334.09|331.39|4
1739240440000|2025-02-11 02:20:40|334.09|331.39|334.06|331.36|334.09|331.39|334.06|331.36|2
1739240460000|2025-02-11 02:21:00|334.02|331.32|333.81|331.11|334.03|331.33|333.8|331.1|9
1739240470000|2025-02-11 02:21:10|333.84|331.14|333.63|330.93|333.84|331.14|333.58|330.88|12
1739240480000|2025-02-11 02:21:20|333.66|330.96|333.69|330.99|333.69|330.99|333.65|330.95|5
1739240490000|2025-02-11 02:21:30|333.7|331|333.67|330.97|333.76|331.06|333.66|330.96|11
1739240500000|2025-02-11 02:21:40|333.66|330.96|333.61|330.91|333.69|330.99|333.61|330.91|8
1739240510000|2025-02-11 02:21:50|333.75|331.05|333.6|330.9|333.76|331.06|333.6|330.9|13
1739240520000|2025-02-11 02:22:00|333.61|330.91|333.59|330.89|333.61|330.91|333.55|330.85|9
1739240530000|2025-02-11 02:22:10|333.61|330.91|333.67|330.97|333.67|330.97|333.61|330.91|7
1739240540000|2025-02-11 02:22:20|333.68|330.98|333.96|331.26|333.97|331.27|333.65|330.95|14
1739240550000|2025-02-11 02:22:30|333.93|331.23|333.93|331.23|333.93|331.23|333.89|331.19|8
1739240560000|2025-02-11 02:22:40|333.94|331.24|333.99|331.29|334.03|331.33|333.94|331.24|7
1739240570000|2025-02-11 02:22:50|333.98|331.28|333.93|331.23|333.98|331.28|333.93|331.23|4
1739240580000|2025-02-11 02:23:00|333.92|331.22|333.8|331.1|333.92|331.22|333.8|331.1|7
1739240590000|2025-02-11 02:23:10|333.76|331.06|333.69|330.99|333.76|331.06|333.69|330.99|11
1739240600000|2025-02-11 02:23:20|333.68|330.98|333.63|330.93|333.68|330.98|333.62|330.92|8
1739240610000|2025-02-11 02:23:30|333.64|330.94|333.51|330.81|333.69|330.99|333.51|330.81|13
1739240620000|2025-02-11 02:23:40|333.52|330.82|333.53|330.83|333.56|330.86|333.52|330.82|8
1739240630000|2025-02-11 02:23:50|333.52|330.82|333.67|330.97|333.67|330.97|333.52|330.82|4
1739240640000|2025-02-11 02:24:00|333.66|330.96|333.54|330.84|333.67|330.97|333.54|330.84|10
1739240650000|2025-02-11 02:24:10|333.5|330.8|333.48|330.78|333.51|330.81|333.46|330.76|14
1739240660000|2025-02-11 02:24:20|333.51|330.81|333.69|330.99|333.69|330.99|333.51|330.81|5
1739240670000|2025-02-11 02:24:30|333.7|331|333.68|330.98|333.7|331|333.68|330.98|3
1739240680000|2025-02-11 02:24:40|333.67|330.97|333.61|330.91|333.67|330.97|333.61|330.91|5
1739240690000|2025-02-11 02:24:50|333.62|330.92|333.64|330.94|333.64|330.94|333.61|330.91|5
1739240700000|2025-02-11 02:25:00|333.65|330.95|333.76|331.06|333.81|331.11|333.65|330.95|12
1739240710000|2025-02-11 02:25:10|333.72|331.02|333.7|331|333.72|331.02|333.7|331|6
1739240720000|2025-02-11 02:25:20|333.69|330.99|333.77|331.07|333.78|331.08|333.69|330.99|5
1739240730000|2025-02-11 02:25:30|333.76|331.06|333.71|331.01|333.76|331.06|333.71|331.01|4
1739240740000|2025-02-11 02:25:40|333.72|331.02|333.66|330.96|333.72|331.02|333.66|330.96|4
1739240750000|2025-02-11 02:25:50|333.65|330.95|333.6|330.9|333.65|330.95|333.6|330.9|6
1739240760000|2025-02-11 02:26:00|333.59|330.89|333.45|330.75|333.59|330.89|333.45|330.75|6
1739240770000|2025-02-11 02:26:10|333.44|330.74|333.44|330.74|333.44|330.74|333.43|330.73|3
1739240780000|2025-02-11 02:26:20|333.45|330.75|333.45|330.75|333.45|330.75|333.45|330.75|1
1739240790000|2025-02-11 02:26:30|333.47|330.77|333.56|330.86|333.61|330.91|333.47|330.77|8
1739240800000|2025-02-11 02:26:40|333.55|330.85|333.56|330.86|333.56|330.86|333.55|330.85|4
1739240810000|2025-02-11 02:26:50|333.64|330.94|333.54|330.84|333.65|330.95|333.54|330.84|8
1739240820000|2025-02-11 02:27:00|333.53|330.83|333.52|330.82|333.53|330.83|333.5|330.8|8
1739240830000|2025-02-11 02:27:10|333.59|330.89|333.55|330.85|333.59|330.89|333.55|330.85|7
1739240840000|2025-02-11 02:27:20|333.47|330.77|333.46|330.76|333.47|330.77|333.45|330.75|6
1739240850000|2025-02-11 02:27:30|333.43|330.73|333.41|330.71|333.43|330.73|333.41|330.71|5
1739240860000|2025-02-11 02:27:40|333.43|330.73|333.41|330.71|333.43|330.73|333.39|330.69|5
1739240870000|2025-02-11 02:27:50|333.53|330.83|333.51|330.81|333.53|330.83|333.51|330.81|3
1739240880000|2025-02-11 02:28:00|333.52|330.82|333.46|330.76|333.52|330.82|333.45|330.75|5
1739240890000|2025-02-11 02:28:10|333.45|330.75|333.31|330.61|333.45|330.75|333.29|330.59|7
1739240900000|2025-02-11 02:28:20|333.3|330.6|333.31|330.61|333.31|330.61|333.3|330.6|2
1739240910000|2025-02-11 02:28:30|333.28|330.58|333.27|330.57|333.28|330.58|333.25|330.55|6
1739240920000|2025-02-11 02:28:40|333.32|330.62|333.31|330.61|333.32|330.62|333.29|330.59|5
1739240930000|2025-02-11 02:28:50|333.32|330.62|333.32|330.62|333.32|330.62|333.31|330.61|3
1739240940000|2025-02-11 02:29:00|333.28|330.58|333.18|330.48|333.28|330.58|333.18|330.48|8
1739240950000|2025-02-11 02:29:10|333.17|330.47|333.04|330.34|333.17|330.47|333.04|330.34|6
1739240960000|2025-02-11 02:29:20|333.05|330.35|333.04|330.34|333.05|330.35|333.02|330.32|6
1739240970000|2025-02-11 02:29:30|333.05|330.35|333.09|330.39|333.14|330.44|333.05|330.35|10
1739240980000|2025-02-11 02:29:40|333.08|330.38|333.01|330.31|333.08|330.38|333.01|330.31|9
1739240990000|2025-02-11 02:29:50|332.97|330.27|332.96|330.26|332.98|330.28|332.96|330.26|4
1739241000000|2025-02-11 02:30:00|332.95|330.25|332.94|330.24|332.95|330.25|332.92|330.22|4
1739241010000|2025-02-11 02:30:10|332.91|330.21|332.93|330.23|332.93|330.23|332.89|330.19|5
1739241020000|2025-02-11 02:30:20|332.98|330.28|333.13|330.43|333.22|330.52|332.96|330.26|17
1739241030000|2025-02-11 02:30:30|333.12|330.42|333.13|330.43|333.14|330.44|333.08|330.38|6
1739241040000|2025-02-11 02:30:40|333.12|330.42|333.01|330.31|333.12|330.42|333.01|330.31|5
1739241050000|2025-02-11 02:30:50|333|330.3|332.99|330.29|333|330.3|332.98|330.28|4
1739241060000|2025-02-11 02:31:00|332.98|330.28|332.98|330.28|333.03|330.33|332.96|330.26|8
1739241070000|2025-02-11 02:31:10|332.95|330.25|332.89|330.19|332.95|330.25|332.89|330.19|8
1739241080000|2025-02-11 02:31:20|332.87|330.17|333.06|330.36|333.06|330.36|332.87|330.17|12
1739241090000|2025-02-11 02:31:30|333.07|330.37|333.09|330.39|333.09|330.39|333.04|330.34|6
1739241100000|2025-02-11 02:31:40|333.11|330.41|333.08|330.38|333.17|330.47|333.07|330.37|9
1739241110000|2025-02-11 02:31:50|333.07|330.37|333.11|330.41|333.11|330.41|333.02|330.32|8
1739241120000|2025-02-11 02:32:00|333.12|330.42|333.08|330.38|333.13|330.43|333.08|330.38|6
1739241130000|2025-02-11 02:32:10|333.09|330.39|332.8|330.1|333.09|330.39|332.8|330.1|19
1739241140000|2025-02-11 02:32:20|332.76|330.06|332.65|329.95|332.76|330.06|332.65|329.95|11
1739241150000|2025-02-11 02:32:30|332.62|329.92|332.71|330.01|332.71|330.01|332.59|329.89|11
1739241160000|2025-02-11 02:32:40|332.72|330.02|332.77|330.07|332.77|330.07|332.72|330.02|4
1739241170000|2025-02-11 02:32:50|332.78|330.08|332.8|330.1|332.8|330.1|332.78|330.08|3
1739241180000|2025-02-11 02:33:00|332.81|330.11|332.5|329.8|332.82|330.12|332.49|329.79|12
1739241190000|2025-02-11 02:33:10|332.49|329.79|332.4|329.7|332.49|329.79|332.36|329.66|13
1739241200000|2025-02-11 02:33:20|332.39|329.69|332.56|329.86|332.58|329.88|332.39|329.69|11
1739241210000|2025-02-11 02:33:30|332.57|329.87|332.34|329.64|332.6|329.9|332.34|329.64|15
1739241220000|2025-02-11 02:33:40|332.33|329.63|332.3|329.6|332.33|329.63|332.3|329.6|4
1739241230000|2025-02-11 02:33:50|332.29|329.59|332.4|329.7|332.41|329.71|332.28|329.58|7
1739241240000|2025-02-11 02:34:00|332.39|329.69|332.42|329.72|332.42|329.72|332.39|329.69|6
1739241250000|2025-02-11 02:34:10|332.43|329.73|332.56|329.86|332.58|329.88|332.43|329.73|9
1739241260000|2025-02-11 02:34:20|332.57|329.87|332.64|329.94|332.64|329.94|332.57|329.87|6
1739241270000|2025-02-11 02:34:30|332.65|329.95|332.54|329.84|332.65|329.95|332.54|329.84|7
1739241280000|2025-02-11 02:34:40|332.53|329.83|332.41|329.71|332.53|329.83|332.39|329.69|9
1739241290000|2025-02-11 02:34:50|332.4|329.7|332.39|329.69|332.4|329.7|332.37|329.67|6
1739241300000|2025-02-11 02:35:00|332.4|329.7|332.67|329.97|332.67|329.97|332.4|329.7|16
1739241310000|2025-02-11 02:35:10|332.65|329.95|332.42|329.72|332.65|329.95|332.41|329.71|14
1739241320000|2025-02-11 02:35:20|332.45|329.75|332.41|329.71|332.45|329.75|332.41|329.71|5
1739241330000|2025-02-11 02:35:30|332.4|329.7|332.4|329.7|332.4|329.7|332.38|329.68|5
1739241340000|2025-02-11 02:35:40|332.42|329.72|332.45|329.75|332.45|329.75|332.42|329.72|4
1739241350000|2025-02-11 02:35:50|332.41|329.71|332.35|329.65|332.44|329.74|332.35|329.65|7
1739241360000|2025-02-11 02:36:00|332.34|329.64|332.36|329.66|332.36|329.66|332.29|329.59|9
1739241370000|2025-02-11 02:36:10|332.39|329.69|332.48|329.78|332.49|329.79|332.39|329.69|11
1739241380000|2025-02-11 02:36:20|332.47|329.77|332.41|329.71|332.47|329.77|332.4|329.7|7
1739241390000|2025-02-11 02:36:30|332.44|329.74|332.58|329.88|332.62|329.92|332.44|329.74|8
1739241400000|2025-02-11 02:36:40|332.57|329.87|332.53|329.83|332.58|329.88|332.53|329.83|5
1739241410000|2025-02-11 02:36:50|332.52|329.82|332.54|329.84|332.54|329.84|332.51|329.81|5
1739241420000|2025-02-11 02:37:00|332.53|329.83|332.56|329.86|332.56|329.86|332.53|329.83|6
1739241430000|2025-02-11 02:37:10|332.57|329.87|332.66|329.96|332.69|329.99|332.57|329.87|7
1739241440000|2025-02-11 02:37:20|332.6|329.9|332.67|329.97|332.67|329.97|332.59|329.89|13
1739241450000|2025-02-11 02:37:30|332.68|329.98|332.65|329.95|332.69|329.99|332.64|329.94|6
1739241460000|2025-02-11 02:37:40|332.64|329.94|332.54|329.84|332.64|329.94|332.47|329.77|12
1739241470000|2025-02-11 02:37:50|332.57|329.87|332.61|329.91|332.61|329.91|332.57|329.87|3
1739241480000|2025-02-11 02:38:00|332.62|329.92|332.65|329.95|332.65|329.95|332.62|329.92|4
1739241490000|2025-02-11 02:38:10|332.66|329.96|332.7|330|332.7|330|332.66|329.96|3
1739241500000|2025-02-11 02:38:20|332.68|329.98|332.82|330.12|332.82|330.12|332.68|329.98|3
1739241510000|2025-02-11 02:38:30|332.83|330.13|332.89|330.19|332.9|330.2|332.83|330.13|5
1739241520000|2025-02-11 02:38:40|332.88|330.18|332.82|330.12|332.88|330.18|332.82|330.12|5
1739241530000|2025-02-11 02:38:50|332.81|330.11|333.12|330.42|333.12|330.42|332.81|330.11|8
1739241540000|2025-02-11 02:39:00|333.11|330.41|333.07|330.37|333.11|330.41|333.06|330.36|8
1739241550000|2025-02-11 02:39:10|333.04|330.34|332.97|330.27|333.04|330.34|332.97|330.27|10
1739241560000|2025-02-11 02:39:20|332.96|330.26|332.93|330.23|332.96|330.26|332.91|330.21|7
1739241570000|2025-02-11 02:39:30|333.01|330.31|332.99|330.29|333.04|330.34|332.98|330.28|9
1739241580000|2025-02-11 02:39:40|332.98|330.28|332.92|330.22|332.98|330.28|332.92|330.22|7
1739241590000|2025-02-11 02:39:50|332.91|330.21|332.88|330.18|332.91|330.21|332.85|330.15|8
1739241600000|2025-02-11 02:40:00|332.87|330.17|332.84|330.14|332.87|330.17|332.84|330.14|4
1739241620000|2025-02-11 02:40:20|332.71|330.01|332.76|330.06|332.76|330.06|332.7|330|6
1739241630000|2025-02-11 02:40:30|332.78|330.08|332.79|330.09|332.83|330.13|332.78|330.08|4
1739241640000|2025-02-11 02:40:40|332.8|330.1|332.73|330.03|332.83|330.13|332.73|330.03|10
1739241650000|2025-02-11 02:40:50|332.72|330.02|332.85|330.15|332.86|330.16|332.72|330.02|9
1739241660000|2025-02-11 02:41:00|332.86|330.16|332.88|330.18|332.88|330.18|332.86|330.16|5
1739241670000|2025-02-11 02:41:10|332.92|330.22|333.05|330.35|333.05|330.35|332.92|330.22|12
1739241680000|2025-02-11 02:41:20|333.06|330.36|333.14|330.44|333.14|330.44|333.06|330.36|4
1739241690000|2025-02-11 02:41:30|333.15|330.45|333.17|330.47|333.17|330.47|333.15|330.45|3
1739241700000|2025-02-11 02:41:40|333.18|330.48|333.18|330.48|333.18|330.48|333.18|330.48|1
1739241710000|2025-02-11 02:41:50|333.23|330.53|333.22|330.52|333.23|330.53|333.22|330.52|2
1739241720000|2025-02-11 02:42:00|333.18|330.48|333.17|330.47|333.18|330.48|333.1|330.4|10
1739241730000|2025-02-11 02:42:10|333.18|330.48|333.21|330.51|333.21|330.51|333.18|330.48|4
1739241740000|2025-02-11 02:42:20|333.22|330.52|333.21|330.51|333.22|330.52|333.21|330.51|2
1739241750000|2025-02-11 02:42:30|333.22|330.52|333.3|330.6|333.3|330.6|333.22|330.52|5
1739241760000|2025-02-11 02:42:40|333.34|330.64|333.33|330.63|333.39|330.69|333.33|330.63|7
1739241770000|2025-02-11 02:42:50|333.36|330.66|333.34|330.64|333.36|330.66|333.34|330.64|3
1739241780000|2025-02-11 02:43:00|333.31|330.61|333.28|330.58|333.31|330.61|333.27|330.57|4
1739241790000|2025-02-11 02:43:10|333.29|330.59|333.29|330.59|333.31|330.61|333.28|330.58|5
1739241800000|2025-02-11 02:43:20|333.3|330.6|333.32|330.62|333.33|330.63|333.3|330.6|5
1739241810000|2025-02-11 02:43:30|333.33|330.63|333.27|330.57|333.34|330.64|333.27|330.57|5
1739241820000|2025-02-11 02:43:40|333.28|330.58|333.12|330.42|333.31|330.61|333.12|330.42|11
1739241830000|2025-02-11 02:43:50|333.11|330.41|333.09|330.39|333.11|330.41|333.09|330.39|3
1739241840000|2025-02-11 02:44:00|333.08|330.38|333.11|330.41|333.11|330.41|333.04|330.34|6
1739241850000|2025-02-11 02:44:10|333.12|330.42|333.35|330.65|333.35|330.65|333.12|330.42|11
1739241860000|2025-02-11 02:44:20|333.38|330.68|333.6|330.9|333.6|330.9|333.38|330.68|12
1739241870000|2025-02-11 02:44:30|333.59|330.89|333.62|330.92|333.62|330.92|333.59|330.89|4
1739241880000|2025-02-11 02:44:40|333.63|330.93|333.65|330.95|333.65|330.95|333.63|330.93|3
1739241890000|2025-02-11 02:44:50|333.59|330.89|333.59|330.89|333.65|330.95|333.59|330.89|9
1739241900000|2025-02-11 02:45:00|333.54|330.84|333.45|330.75|333.55|330.85|333.45|330.75|6
1739241910000|2025-02-11 02:45:10|333.46|330.76|333.48|330.78|333.48|330.78|333.45|330.75|5
1739241920000|2025-02-11 02:45:20|333.49|330.79|333.61|330.91|333.61|330.91|333.44|330.74|11
1739241930000|2025-02-11 02:45:30|333.62|330.92|333.64|330.94|333.64|330.94|333.62|330.92|5
1739241940000|2025-02-11 02:45:40|333.65|330.95|333.7|331|333.7|331|333.64|330.94|5
1739241950000|2025-02-11 02:45:50|333.69|330.99|333.7|331|333.7|331|333.69|330.99|2
1739241960000|2025-02-11 02:46:00|333.69|330.99|333.84|331.14|333.84|331.14|333.69|330.99|8
1739241970000|2025-02-11 02:46:10|333.85|331.15|333.87|331.17|333.87|331.17|333.85|331.15|2
1739241980000|2025-02-11 02:46:20|333.92|331.22|333.93|331.23|333.93|331.23|333.91|331.21|4
1739241990000|2025-02-11 02:46:30|334|331.3|334|331.3|334.02|331.32|333.92|331.22|6
1739242000000|2025-02-11 02:46:40|333.99|331.29|333.99|331.29|333.99|331.29|333.99|331.29|1
1739242010000|2025-02-11 02:46:50|333.95|331.25|333.88|331.18|333.95|331.25|333.88|331.18|5
1739242020000|2025-02-11 02:47:00|333.8|331.1|333.77|331.07|333.8|331.1|333.77|331.07|4
1739242030000|2025-02-11 02:47:10|333.76|331.06|333.8|331.1|333.8|331.1|333.74|331.04|8
1739242040000|2025-02-11 02:47:20|333.81|331.11|333.82|331.12|333.83|331.13|333.8|331.1|6
1739242050000|2025-02-11 02:47:30|333.81|331.11|333.84|331.14|333.84|331.14|333.79|331.09|7
1739242060000|2025-02-11 02:47:40|333.83|331.13|333.85|331.15|333.85|331.15|333.83|331.13|3
1739242070000|2025-02-11 02:47:50|333.86|331.16|333.8|331.1|333.88|331.18|333.8|331.1|5
1739242090000|2025-02-11 02:48:10|333.89|331.19|333.99|331.29|333.99|331.29|333.89|331.19|9
1739242100000|2025-02-11 02:48:20|334|331.3|334.03|331.33|334.03|331.33|334|331.3|10
1739242110000|2025-02-11 02:48:30|334.04|331.34|334.06|331.36|334.07|331.37|334.04|331.34|5
1739242120000|2025-02-11 02:48:40|334.07|331.37|334.1|331.4|334.1|331.4|334.07|331.37|6
1739242130000|2025-02-11 02:48:50|334.11|331.41|334.16|331.46|334.16|331.46|334.11|331.41|6
1739242140000|2025-02-11 02:49:00|334.17|331.47|334.33|331.63|334.33|331.63|334.17|331.47|3
1739242150000|2025-02-11 02:49:10|334.32|331.62|334.37|331.67|334.39|331.69|334.32|331.62|5
1739242160000|2025-02-11 02:49:20|334.38|331.68|334.33|331.63|334.38|331.68|334.32|331.62|5
1739242170000|2025-02-11 02:49:30|334.34|331.64|334.35|331.65|334.35|331.65|334.34|331.64|2
1739242180000|2025-02-11 02:49:40|334.19|331.49|334.19|331.49|334.21|331.51|334.19|331.49|7
1739242190000|2025-02-11 02:49:50|334.18|331.48|334.09|331.39|334.18|331.48|334.09|331.39|4
1739242200000|2025-02-11 02:50:00|334.08|331.38|334.09|331.39|334.09|331.39|334.08|331.38|2
1739242210000|2025-02-11 02:50:10|334.05|331.35|334.05|331.35|334.06|331.36|334.04|331.34|7
1739242220000|2025-02-11 02:50:20|334.06|331.36|334.17|331.47|334.18|331.48|334.06|331.36|4
1739242230000|2025-02-11 02:50:30|334.18|331.48|334.18|331.48|334.18|331.48|334.18|331.48|1
1739242240000|2025-02-11 02:50:40|334.22|331.52|334.17|331.47|334.22|331.52|334.17|331.47|4
1739242250000|2025-02-11 02:50:50|334.18|331.48|334.16|331.46|334.18|331.48|334.13|331.43|7
1739242260000|2025-02-11 02:51:00|334.15|331.45|334.23|331.53|334.23|331.53|334.15|331.45|3
1739242270000|2025-02-11 02:51:10|334.24|331.54|334.26|331.56|334.26|331.56|334.22|331.52|7
1739242280000|2025-02-11 02:51:20|334.27|331.57|334.34|331.64|334.36|331.66|334.27|331.57|7
1739242290000|2025-02-11 02:51:30|334.29|331.59|334.06|331.36|334.29|331.59|334.06|331.36|7
1739242300000|2025-02-11 02:51:40|334.05|331.35|334|331.3|334.05|331.35|334|331.3|6
1739242310000|2025-02-11 02:51:50|333.99|331.29|333.95|331.25|333.99|331.29|333.95|331.25|5
1739242320000|2025-02-11 02:52:00|333.94|331.24|333.92|331.22|333.94|331.24|333.92|331.22|3
1739242330000|2025-02-11 02:52:10|333.95|331.25|334.07|331.37|334.07|331.37|333.95|331.25|3
1739242340000|2025-02-11 02:52:20|334.04|331.34|334.07|331.37|334.08|331.38|334.04|331.34|5
1739242350000|2025-02-11 02:52:30|334.08|331.38|334.14|331.44|334.14|331.44|334.08|331.38|7
1739242360000|2025-02-11 02:52:40|334.21|331.51|334.23|331.53|334.23|331.53|334.21|331.51|3
1739242370000|2025-02-11 02:52:50|334.24|331.54|334.27|331.57|334.27|331.57|334.24|331.54|4
1739242390000|2025-02-11 02:53:10|334.26|331.56|334.26|331.56|334.26|331.56|334.26|331.56|1
1739242400000|2025-02-11 02:53:20|334.3|331.6|334.16|331.46|334.3|331.6|334.16|331.46|9
1739242410000|2025-02-11 02:53:30|334.12|331.42|334.01|331.31|334.12|331.42|334.01|331.31|9
1739242420000|2025-02-11 02:53:40|334|331.3|334.02|331.32|334.02|331.32|333.99|331.29|5
1739242430000|2025-02-11 02:53:50|334.03|331.33|334.04|331.34|334.04|331.34|334.03|331.33|2
1739242440000|2025-02-11 02:54:00|334.03|331.33|334.03|331.33|334.03|331.33|334.03|331.33|1
1739242450000|2025-02-11 02:54:10|334.04|331.34|334.04|331.34|334.04|331.34|334.04|331.34|1
1739242460000|2025-02-11 02:54:20|334.05|331.35|334.04|331.34|334.09|331.39|334.01|331.31|7
1739242470000|2025-02-11 02:54:30|334.03|331.33|333.98|331.28|334.03|331.33|333.97|331.27|7
1739242480000|2025-02-11 02:54:40|333.97|331.27|333.94|331.24|333.97|331.27|333.94|331.24|4
1739242490000|2025-02-11 02:54:50|333.93|331.23|333.97|331.27|333.98|331.28|333.93|331.23|5
1739242500000|2025-02-11 02:55:00|334.05|331.35|333.94|331.24|334.06|331.36|333.94|331.24|6
1739242510000|2025-02-11 02:55:10|333.93|331.23|333.98|331.28|333.99|331.29|333.93|331.23|8
1739242520000|2025-02-11 02:55:20|333.99|331.29|334.01|331.31|334.01|331.31|333.99|331.29|3
1739242530000|2025-02-11 02:55:30|334|331.3|333.97|331.27|334.06|331.36|333.97|331.27|6
1739242540000|2025-02-11 02:55:40|333.96|331.26|333.85|331.15|333.96|331.26|333.85|331.15|7
1739242550000|2025-02-11 02:55:50|333.77|331.07|333.72|331.02|333.77|331.07|333.69|330.99|4
1739242570000|2025-02-11 02:56:10|333.67|330.97|333.61|330.91|333.69|330.99|333.61|330.91|7
1739242580000|2025-02-11 02:56:20|333.6|330.9|333.67|330.97|333.67|330.97|333.6|330.9|7
1739242590000|2025-02-11 02:56:30|333.68|330.98|333.64|330.94|333.68|330.98|333.6|330.9|4
1739242600000|2025-02-11 02:56:40|333.69|330.99|333.69|330.99|333.7|331|333.65|330.95|8
1739242610000|2025-02-11 02:56:50|333.68|330.98|333.75|331.05|333.76|331.06|333.68|330.98|5
1739242620000|2025-02-11 02:57:00|333.71|331.01|333.72|331.02|333.72|331.02|333.71|331.01|2
1739242630000|2025-02-11 02:57:10|333.73|331.03|333.75|331.05|333.76|331.06|333.73|331.03|5
1739242640000|2025-02-11 02:57:20|333.79|331.09|333.74|331.04|333.79|331.09|333.74|331.04|5
1739242650000|2025-02-11 02:57:30|333.73|331.03|333.73|331.03|333.74|331.04|333.73|331.03|3
1739242660000|2025-02-11 02:57:40|333.77|331.07|333.76|331.06|333.78|331.08|333.76|331.06|6
1739242670000|2025-02-11 02:57:50|333.73|331.03|333.73|331.03|333.73|331.03|333.73|331.03|1
1739242680000|2025-02-11 02:58:00|333.72|331.02|333.77|331.07|333.77|331.07|333.72|331.02|4
1739242690000|2025-02-11 02:58:10|333.74|331.04|333.67|330.97|333.74|331.04|333.67|330.97|5
1739242710000|2025-02-11 02:58:30|333.66|330.96|333.71|331.01|333.72|331.02|333.66|330.96|3
1739242720000|2025-02-11 02:58:40|333.7|331|333.67|330.97|333.7|331|333.67|330.97|4
1739242730000|2025-02-11 02:58:50|333.66|330.96|333.66|330.96|333.66|330.96|333.66|330.96|1
1739242740000|2025-02-11 02:59:00|333.65|330.95|333.64|330.94|333.65|330.95|333.64|330.94|2
1739242750000|2025-02-11 02:59:10|333.68|330.98|333.65|330.95|333.68|330.98|333.65|330.95|4
1739242760000|2025-02-11 02:59:20|333.64|330.94|333.62|330.92|333.64|330.94|333.62|330.92|3
1739242770000|2025-02-11 02:59:30|333.68|330.98|333.66|330.96|333.68|330.98|333.66|330.96|3
1739242780000|2025-02-11 02:59:40|333.65|330.95|333.64|330.94|333.65|330.95|333.64|330.94|2
1739242790000|2025-02-11 02:59:50|333.63|330.93|333.63|330.93|333.66|330.96|333.63|330.93|5
1739242800000|2025-02-11 03:00:00|333.62|330.92|333.67|330.97|333.72|331.02|333.62|330.92|8
1739242810000|2025-02-11 03:00:10|333.66|330.96|333.52|330.82|333.66|330.96|333.52|330.82|9
1739242820000|2025-02-11 03:00:20|333.51|330.81|333.44|330.74|333.51|330.81|333.44|330.74|9
1739242830000|2025-02-11 03:00:30|333.48|330.78|333.42|330.72|333.48|330.78|333.4|330.7|4
1739242840000|2025-02-11 03:00:40|333.41|330.71|333.38|330.68|333.41|330.71|333.35|330.65|8
1739242850000|2025-02-11 03:00:50|333.43|330.73|333.35|330.65|333.47|330.77|333.35|330.65|7
1739242860000|2025-02-11 03:01:00|333.32|330.62|333.15|330.45|333.33|330.63|332.98|330.28|26
1739242870000|2025-02-11 03:01:10|333.3|330.6|333.22|330.52|333.3|330.6|333.22|330.52|8
1739242880000|2025-02-11 03:01:20|333.25|330.55|333.23|330.53|333.25|330.55|333.23|330.53|3
1739242890000|2025-02-11 03:01:30|333.22|330.52|333.24|330.54|333.24|330.54|333.15|330.45|12
1739242900000|2025-02-11 03:01:40|333.23|330.53|333.2|330.5|333.23|330.53|333.2|330.5|4
1739242910000|2025-02-11 03:01:50|333.19|330.49|333.23|330.53|333.28|330.58|333.19|330.49|8
1739242920000|2025-02-11 03:02:00|333.18|330.48|333.14|330.44|333.2|330.5|333.13|330.43|7
1739242930000|2025-02-11 03:02:10|333.15|330.45|333.2|330.5|333.22|330.52|333.15|330.45|6
1739242940000|2025-02-11 03:02:20|333.16|330.46|333.16|330.46|333.17|330.47|333.16|330.46|5
1739242950000|2025-02-11 03:02:30|333.15|330.45|333.1|330.4|333.15|330.45|333.1|330.4|7
1739242960000|2025-02-11 03:02:40|333.11|330.41|333.13|330.43|333.15|330.45|333.11|330.41|4
1739242970000|2025-02-11 03:02:50|333.06|330.36|333.05|330.35|333.07|330.37|333.04|330.34|6
1739242980000|2025-02-11 03:03:00|333.11|330.41|333.04|330.34|333.14|330.44|333.04|330.34|11
1739242990000|2025-02-11 03:03:10|333.03|330.33|332.95|330.25|333.03|330.33|332.95|330.25|7
1739243000000|2025-02-11 03:03:20|333.06|330.36|332.98|330.28|333.06|330.36|332.97|330.27|6
1739243010000|2025-02-11 03:03:30|332.99|330.29|333.07|330.37|333.1|330.4|332.99|330.29|9
1739243020000|2025-02-11 03:03:40|333.1|330.4|333.12|330.42|333.13|330.43|333.1|330.4|8
1739243030000|2025-02-11 03:03:50|333.13|330.43|333.19|330.49|333.25|330.55|333.13|330.43|10
1739243040000|2025-02-11 03:04:00|333.18|330.48|333.16|330.46|333.18|330.48|333.16|330.46|3
1739243050000|2025-02-11 03:04:10|333.11|330.41|333.04|330.34|333.11|330.41|333.03|330.33|9
1739243060000|2025-02-11 03:04:20|333.05|330.35|333.1|330.4|333.1|330.4|333.05|330.35|4
1739243070000|2025-02-11 03:04:30|333.11|330.41|333.14|330.44|333.14|330.44|333.11|330.41|3
1739243080000|2025-02-11 03:04:40|333.15|330.45|333.08|330.38|333.15|330.45|333.08|330.38|2
1739243090000|2025-02-11 03:04:50|333.11|330.41|333.14|330.44|333.14|330.44|333.11|330.41|4
1739243100000|2025-02-11 03:05:00|333.2|330.5|333.04|330.34|333.26|330.56|333.04|330.34|14
1739243110000|2025-02-11 03:05:10|333.03|330.33|332.96|330.26|333.03|330.33|332.93|330.23|13
1739243120000|2025-02-11 03:05:20|332.95|330.25|333.04|330.34|333.04|330.34|332.95|330.25|4
1739243130000|2025-02-11 03:05:30|333.05|330.35|333.04|330.34|333.08|330.38|333.04|330.34|6
1739243140000|2025-02-11 03:05:40|333.03|330.33|333.11|330.41|333.11|330.41|333.03|330.33|5
1739243150000|2025-02-11 03:05:50|333.12|330.42|333.26|330.56|333.3|330.6|333.12|330.42|12
1739243160000|2025-02-11 03:06:00|333.25|330.55|333.12|330.42|333.25|330.55|333.12|330.42|7
1739243170000|2025-02-11 03:06:10|333.01|330.31|333.02|330.32|333.03|330.33|332.98|330.28|12
1739243180000|2025-02-11 03:06:20|333.01|330.31|332.91|330.21|333.01|330.31|332.91|330.21|7
1739243190000|2025-02-11 03:06:30|332.9|330.2|332.93|330.23|332.95|330.25|332.9|330.2|4
1739243200000|2025-02-11 03:06:40|332.92|330.22|333.01|330.31|333.01|330.31|332.91|330.21|8
1739243210000|2025-02-11 03:06:50|333.02|330.32|333.06|330.36|333.08|330.38|333.02|330.32|7
1739243220000|2025-02-11 03:07:00|333.02|330.32|333.05|330.35|333.05|330.35|332.95|330.25|10
1739243230000|2025-02-11 03:07:10|333.06|330.36|333.16|330.46|333.16|330.46|333.06|330.36|5
1739243240000|2025-02-11 03:07:20|333.13|330.43|333.07|330.37|333.13|330.43|333.06|330.36|11
1739243250000|2025-02-11 03:07:30|333.06|330.36|333.1|330.4|333.16|330.46|333.06|330.36|8
1739243260000|2025-02-11 03:07:40|333.08|330.38|332.91|330.21|333.09|330.39|332.91|330.21|11
1739243270000|2025-02-11 03:07:50|332.94|330.24|332.91|330.21|332.94|330.24|332.91|330.21|4
1739243280000|2025-02-11 03:08:00|332.94|330.24|333.12|330.42|333.12|330.42|332.91|330.21|12
1739243290000|2025-02-11 03:08:10|333.13|330.43|333.18|330.48|333.18|330.48|333.13|330.43|3
1739243300000|2025-02-11 03:08:20|333.23|330.53|333.22|330.52|333.28|330.58|333.22|330.52|9
1739243310000|2025-02-11 03:08:30|333.21|330.51|333.11|330.41|333.21|330.51|333.11|330.41|10
1739243320000|2025-02-11 03:08:40|333.1|330.4|333.15|330.45|333.15|330.45|333.1|330.4|5
1739243330000|2025-02-11 03:08:50|333.14|330.44|333.15|330.45|333.17|330.47|333.14|330.44|6
1739243340000|2025-02-11 03:09:00|333.11|330.41|333.14|330.44|333.16|330.46|333.1|330.4|6
1739243350000|2025-02-11 03:09:10|333.13|330.43|333.15|330.45|333.17|330.47|333.13|330.43|5
1739243360000|2025-02-11 03:09:20|333.14|330.44|333.13|330.43|333.18|330.48|333.12|330.42|7
1739243370000|2025-02-11 03:09:30|333.14|330.44|333.16|330.46|333.16|330.46|333.13|330.43|5
1739243380000|2025-02-11 03:09:40|333.17|330.47|333.26|330.56|333.27|330.57|333.17|330.47|3
1739243390000|2025-02-11 03:09:50|333.25|330.55|333.35|330.65|333.35|330.65|333.25|330.55|8
1739243400000|2025-02-11 03:10:00|333.34|330.64|333.44|330.74|333.45|330.75|333.33|330.63|8
1739243410000|2025-02-11 03:10:10|333.45|330.75|333.48|330.78|333.5|330.8|333.45|330.75|8
1739243420000|2025-02-11 03:10:20|333.47|330.77|333.45|330.75|333.52|330.82|333.44|330.74|9
1739243430000|2025-02-11 03:10:30|333.41|330.71|333.4|330.7|333.41|330.71|333.38|330.68|9
1739243440000|2025-02-11 03:10:40|333.41|330.71|333.45|330.75|333.45|330.75|333.41|330.71|2
1739243450000|2025-02-11 03:10:50|333.46|330.76|333.45|330.75|333.48|330.78|333.45|330.75|5
1739243460000|2025-02-11 03:11:00|333.46|330.76|333.43|330.73|333.49|330.79|333.43|330.73|5
1739243470000|2025-02-11 03:11:10|333.41|330.71|333.32|330.62|333.41|330.71|333.32|330.62|7
1739243480000|2025-02-11 03:11:20|333.33|330.63|333.36|330.66|333.38|330.68|333.33|330.63|4
1739243490000|2025-02-11 03:11:30|333.35|330.65|333.36|330.66|333.38|330.68|333.34|330.64|5
1739243500000|2025-02-11 03:11:40|333.35|330.65|333.32|330.62|333.36|330.66|333.32|330.62|5
1739243510000|2025-02-11 03:11:50|333.31|330.61|333.33|330.63|333.34|330.64|333.31|330.61|3
1739243520000|2025-02-11 03:12:00|333.32|330.62|333.34|330.64|333.36|330.66|333.31|330.61|5
1739243530000|2025-02-11 03:12:10|333.33|330.63|333.3|330.6|333.33|330.63|333.3|330.6|4
1739243540000|2025-02-11 03:12:20|333.35|330.65|333.36|330.66|333.36|330.66|333.35|330.65|2
1739243550000|2025-02-11 03:12:30|333.37|330.67|333.38|330.68|333.38|330.68|333.37|330.67|2
1739243560000|2025-02-11 03:12:40|333.34|330.64|333.33|330.63|333.35|330.65|333.33|330.63|4
1739243580000|2025-02-11 03:13:00|333.3|330.6|333.3|330.6|333.3|330.6|333.3|330.6|1
1739243590000|2025-02-11 03:13:10|333.26|330.56|333.27|330.57|333.27|330.57|333.23|330.53|8
1739243600000|2025-02-11 03:13:20|333.26|330.56|333.38|330.68|333.39|330.69|333.26|330.56|9
1739243610000|2025-02-11 03:13:30|333.37|330.67|333.41|330.71|333.41|330.71|333.37|330.67|3
1739243620000|2025-02-11 03:13:40|333.4|330.7|333.4|330.7|333.4|330.7|333.4|330.7|1
1739243630000|2025-02-11 03:13:50|333.39|330.69|333.39|330.69|333.39|330.69|333.39|330.69|1
1739243640000|2025-02-11 03:14:00|333.4|330.7|333.43|330.73|333.43|330.73|333.35|330.65|6
1739243650000|2025-02-11 03:14:10|333.44|330.74|333.53|330.83|333.53|330.83|333.44|330.74|7
1739243670000|2025-02-11 03:14:30|333.52|330.82|333.52|330.82|333.55|330.85|333.51|330.81|4
1739243680000|2025-02-11 03:14:40|333.51|330.81|333.53|330.83|333.53|330.83|333.5|330.8|5
1739243700000|2025-02-11 03:15:00|333.54|330.84|333.72|331.02|333.75|331.05|333.54|330.84|7
1739243710000|2025-02-11 03:15:10|333.66|330.96|333.63|330.93|333.66|330.96|333.61|330.91|5
1739243720000|2025-02-11 03:15:20|333.62|330.92|333.58|330.88|333.62|330.92|333.58|330.88|4
1739243730000|2025-02-11 03:15:30|333.53|330.83|333.63|330.93|333.63|330.93|333.52|330.82|10
1739243740000|2025-02-11 03:15:40|333.69|330.99|333.63|330.93|333.73|331.03|333.63|330.93|9
1739243750000|2025-02-11 03:15:50|333.64|330.94|333.7|331|333.74|331.04|333.64|330.94|9
1739243760000|2025-02-11 03:16:00|333.69|330.99|333.64|330.94|333.69|330.99|333.64|330.94|6
1739243770000|2025-02-11 03:16:10|333.68|330.98|333.64|330.94|333.68|330.98|333.63|330.93|4
1739243780000|2025-02-11 03:16:20|333.63|330.93|333.62|330.92|333.64|330.94|333.62|330.92|5
1739243790000|2025-02-11 03:16:30|333.6|330.9|333.57|330.87|333.6|330.9|333.5|330.8|10
1739243800000|2025-02-11 03:16:40|333.59|330.89|333.46|330.76|333.59|330.89|333.46|330.76|11
1739243810000|2025-02-11 03:16:50|333.45|330.75|333.41|330.71|333.45|330.75|333.41|330.71|5
1739243820000|2025-02-11 03:17:00|333.4|330.7|333.44|330.74|333.45|330.75|333.4|330.7|7
1739243830000|2025-02-11 03:17:10|333.5|330.8|333.44|330.74|333.5|330.8|333.44|330.74|10
1739243840000|2025-02-11 03:17:20|333.43|330.73|333.27|330.57|333.43|330.73|333.27|330.57|13
1739243850000|2025-02-11 03:17:30|333.26|330.56|333.27|330.57|333.3|330.6|333.25|330.55|7
1739243860000|2025-02-11 03:17:40|333.26|330.56|333.16|330.46|333.26|330.56|333.16|330.46|11
1739243870000|2025-02-11 03:17:50|333.11|330.41|333.09|330.39|333.11|330.41|333.08|330.38|4
1739243880000|2025-02-11 03:18:00|333.1|330.4|333.03|330.33|333.11|330.41|333.01|330.31|12
1739243890000|2025-02-11 03:18:10|333.02|330.32|333.11|330.41|333.13|330.43|333.02|330.32|10
1739243900000|2025-02-11 03:18:20|333.14|330.44|333.08|330.38|333.14|330.44|333.08|330.38|5
1739243910000|2025-02-11 03:18:30|333.07|330.37|333.16|330.46|333.16|330.46|333.07|330.37|10
1739243920000|2025-02-11 03:18:40|333.15|330.45|333.14|330.44|333.21|330.51|333.14|330.44|7
1739243930000|2025-02-11 03:18:50|333.13|330.43|333.08|330.38|333.13|330.43|333.08|330.38|6
1739243940000|2025-02-11 03:19:00|333.07|330.37|333.05|330.35|333.08|330.38|333.05|330.35|5
1739243950000|2025-02-11 03:19:10|333.12|330.42|333.18|330.48|333.22|330.52|333.12|330.42|10
1739243960000|2025-02-11 03:19:20|333.22|330.52|333.03|330.33|333.22|330.52|333.03|330.33|10
1739243970000|2025-02-11 03:19:30|333.02|330.32|333.01|330.31|333.02|330.32|333.01|330.31|2
1739243980000|2025-02-11 03:19:40|333.02|330.32|333.02|330.32|333.02|330.32|333.02|330.32|1
1739243990000|2025-02-11 03:19:50|333|330.3|332.99|330.29|333|330.3|332.99|330.29|2
1739244000000|2025-02-11 03:20:00|332.98|330.28|332.98|330.28|332.98|330.28|332.93|330.23|7
1739244010000|2025-02-11 03:20:10|332.97|330.27|332.96|330.26|332.99|330.29|332.96|330.26|7
1739244020000|2025-02-11 03:20:20|332.95|330.25|333.04|330.34|333.04|330.34|332.95|330.25|7
1739244030000|2025-02-11 03:20:30|333.03|330.33|332.97|330.27|333.03|330.33|332.97|330.27|4
1739244040000|2025-02-11 03:20:40|332.98|330.28|333.15|330.45|333.15|330.45|332.96|330.26|11
1739244050000|2025-02-11 03:20:50|333.14|330.44|333.13|330.43|333.14|330.44|333.13|330.43|4
1739244060000|2025-02-11 03:21:00|333.12|330.42|333.15|330.45|333.21|330.51|333.12|330.42|12
1739244070000|2025-02-11 03:21:10|333.16|330.46|333.33|330.63|333.33|330.63|333.16|330.46|10
1739244080000|2025-02-11 03:21:20|333.32|330.62|333.32|330.62|333.34|330.64|333.32|330.62|4
1739244090000|2025-02-11 03:21:30|333.35|330.65|333.43|330.73|333.46|330.76|333.33|330.63|11
1739244100000|2025-02-11 03:21:40|333.47|330.77|333.44|330.74|333.47|330.77|333.44|330.74|6
1739244110000|2025-02-11 03:21:50|333.41|330.71|333.3|330.6|333.42|330.72|333.3|330.6|9
1739244120000|2025-02-11 03:22:00|333.29|330.59|333.37|330.67|333.37|330.67|333.25|330.55|11
1739244130000|2025-02-11 03:22:10|333.35|330.65|333.29|330.59|333.35|330.65|333.29|330.59|5
1739244140000|2025-02-11 03:22:20|333.32|330.62|333.39|330.69|333.39|330.69|333.32|330.62|15
1739244150000|2025-02-11 03:22:30|333.42|330.72|333.4|330.7|333.43|330.73|333.39|330.69|6
1739244160000|2025-02-11 03:22:40|333.44|330.74|333.52|330.82|333.52|330.82|333.42|330.72|8
1739244170000|2025-02-11 03:22:50|333.53|330.83|333.57|330.87|333.65|330.95|333.53|330.83|8
1739244180000|2025-02-11 03:23:00|333.56|330.86|333.6|330.9|333.62|330.92|333.55|330.85|6
1739244190000|2025-02-11 03:23:10|333.61|330.91|333.61|330.91|333.63|330.93|333.61|330.91|7
1739244200000|2025-02-11 03:23:20|333.64|330.94|333.62|330.92|333.7|331|333.62|330.92|12
1739244210000|2025-02-11 03:23:30|333.61|330.91|333.58|330.88|333.61|330.91|333.58|330.88|4
1739244220000|2025-02-11 03:23:40|333.54|330.84|333.52|330.82|333.54|330.84|333.52|330.82|3
1739244230000|2025-02-11 03:23:50|333.51|330.81|333.52|330.82|333.52|330.82|333.47|330.77|6
1739244240000|2025-02-11 03:24:00|333.53|330.83|333.59|330.89|333.61|330.91|333.53|330.83|4
1739244250000|2025-02-11 03:24:10|333.58|330.88|333.55|330.85|333.58|330.88|333.55|330.85|6
1739244260000|2025-02-11 03:24:20|333.52|330.82|333.45|330.75|333.52|330.82|333.44|330.74|13
1739244270000|2025-02-11 03:24:30|333.48|330.78|333.53|330.83|333.57|330.87|333.48|330.78|7
1739244280000|2025-02-11 03:24:40|333.52|330.82|333.49|330.79|333.52|330.82|333.49|330.79|4
1739244290000|2025-02-11 03:24:50|333.53|330.83|333.61|330.91|333.62|330.92|333.52|330.82|8
1739244300000|2025-02-11 03:25:00|333.63|330.93|333.55|330.85|333.66|330.96|333.55|330.85|11
1739244310000|2025-02-11 03:25:10|333.54|330.84|333.52|330.82|333.54|330.84|333.52|330.82|3
1739244320000|2025-02-11 03:25:20|333.51|330.81|333.48|330.78|333.51|330.81|333.48|330.78|6
1739244330000|2025-02-11 03:25:30|333.52|330.82|333.49|330.79|333.52|330.82|333.49|330.79|4
1739244340000|2025-02-11 03:25:40|333.51|330.81|333.44|330.74|333.51|330.81|333.43|330.73|7
1739244350000|2025-02-11 03:25:50|333.43|330.73|333.4|330.7|333.43|330.73|333.4|330.7|4
1739244360000|2025-02-11 03:26:00|333.39|330.69|333.41|330.71|333.45|330.75|333.39|330.69|8
1739244370000|2025-02-11 03:26:10|333.42|330.72|333.46|330.76|333.46|330.76|333.42|330.72|4
1739244380000|2025-02-11 03:26:20|333.45|330.75|333.48|330.78|333.51|330.81|333.45|330.75|7
1739244390000|2025-02-11 03:26:30|333.47|330.77|333.48|330.78|333.48|330.78|333.47|330.77|2
1739244400000|2025-02-11 03:26:40|333.46|330.76|333.52|330.82|333.52|330.82|333.44|330.74|4
1739244410000|2025-02-11 03:26:50|333.51|330.81|333.46|330.76|333.51|330.81|333.46|330.76|5
1739244420000|2025-02-11 03:27:00|333.45|330.75|333.75|331.05|333.75|331.05|333.44|330.74|17
1739244430000|2025-02-11 03:27:10|333.76|331.06|333.75|331.05|333.8|331.1|333.75|331.05|10
1739244440000|2025-02-11 03:27:20|333.74|331.04|333.7|331|333.74|331.04|333.7|331|4
1739244450000|2025-02-11 03:27:30|333.69|330.99|333.72|331.02|333.72|331.02|333.67|330.97|5
1739244460000|2025-02-11 03:27:40|333.71|331.01|333.7|331|333.71|331.01|333.7|331|2
1739244470000|2025-02-11 03:27:50|333.71|331.01|333.79|331.09|333.79|331.09|333.71|331.01|2
1739244480000|2025-02-11 03:28:00|333.78|331.08|333.75|331.05|333.78|331.08|333.71|331.01|10
1739244490000|2025-02-11 03:28:10|333.76|331.06|333.77|331.07|333.77|331.07|333.76|331.06|2
1739244500000|2025-02-11 03:28:20|333.74|331.04|333.65|330.95|333.74|331.04|333.65|330.95|6
1739244510000|2025-02-11 03:28:30|333.66|330.96|333.6|330.9|333.67|330.97|333.6|330.9|11
1739244520000|2025-02-11 03:28:40|333.59|330.89|333.53|330.83|333.59|330.89|333.53|330.83|6
1739244530000|2025-02-11 03:28:50|333.58|330.88|333.57|330.87|333.58|330.88|333.56|330.86|4
1739244540000|2025-02-11 03:29:00|333.56|330.86|333.56|330.86|333.58|330.88|333.52|330.82|10
1739244550000|2025-02-11 03:29:10|333.55|330.85|333.52|330.82|333.59|330.89|333.52|330.82|12
1739244560000|2025-02-11 03:29:20|333.47|330.77|333.5|330.8|333.51|330.81|333.45|330.75|7
1739244570000|2025-02-11 03:29:30|333.49|330.79|333.47|330.77|333.49|330.79|333.47|330.77|3
1739244580000|2025-02-11 03:29:40|333.46|330.76|333.57|330.87|333.59|330.89|333.45|330.75|8
1739244590000|2025-02-11 03:29:50|333.58|330.88|333.64|330.94|333.65|330.95|333.58|330.88|5
1739244600000|2025-02-11 03:30:00|333.68|330.98|333.74|331.04|333.75|331.05|333.67|330.97|7
1739244610000|2025-02-11 03:30:10|333.73|331.03|333.81|331.11|333.85|331.15|333.73|331.03|7
1739244620000|2025-02-11 03:30:20|333.8|331.1|333.63|330.93|333.8|331.1|333.63|330.93|10
1739244630000|2025-02-11 03:30:30|333.62|330.92|333.58|330.88|333.63|330.93|333.57|330.87|7
1739244640000|2025-02-11 03:30:40|333.57|330.87|333.62|330.92|333.62|330.92|333.56|330.86|9
1739244650000|2025-02-11 03:30:50|333.63|330.93|333.63|330.93|333.63|330.93|333.63|330.93|1
1739244660000|2025-02-11 03:31:00|333.64|330.94|333.61|330.91|333.68|330.98|333.61|330.91|7
1739244670000|2025-02-11 03:31:10|333.6|330.9|333.61|330.91|333.61|330.91|333.58|330.88|6
1739244680000|2025-02-11 03:31:20|333.62|330.92|333.6|330.9|333.63|330.93|333.6|330.9|3
1739244690000|2025-02-11 03:31:30|333.61|330.91|333.71|331.01|333.72|331.02|333.61|330.91|4
1739244700000|2025-02-11 03:31:40|333.72|331.02|333.7|331|333.72|331.02|333.66|330.96|13
1739244710000|2025-02-11 03:31:50|333.69|330.99|333.7|331|333.74|331.04|333.69|330.99|6
1739244720000|2025-02-11 03:32:00|333.69|330.99|333.71|331.01|333.71|331.01|333.69|330.99|3
1739244730000|2025-02-11 03:32:10|333.72|331.02|333.69|330.99|333.78|331.08|333.69|330.99|7
1739244740000|2025-02-11 03:32:20|333.68|330.98|333.86|331.16|333.87|331.17|333.68|330.98|11
1739244750000|2025-02-11 03:32:30|333.85|331.15|333.79|331.09|333.85|331.15|333.79|331.09|5
1739244760000|2025-02-11 03:32:40|333.78|331.08|333.72|331.02|333.78|331.08|333.72|331.02|4
1739244770000|2025-02-11 03:32:50|333.71|331.01|333.77|331.07|333.78|331.08|333.71|331.01|8
1739244780000|2025-02-11 03:33:00|333.81|331.11|333.81|331.11|333.81|331.11|333.74|331.04|9
1739244790000|2025-02-11 03:33:10|333.82|331.12|333.86|331.16|333.87|331.17|333.82|331.12|5
1739244800000|2025-02-11 03:33:20|333.87|331.17|333.8|331.1|333.87|331.17|333.8|331.1|5
1739244810000|2025-02-11 03:33:30|333.9|331.2|333.97|331.27|333.98|331.28|333.9|331.2|8
1739244820000|2025-02-11 03:33:40|333.96|331.26|333.98|331.28|333.98|331.28|333.93|331.23|6
1739244830000|2025-02-11 03:33:50|333.97|331.27|333.88|331.18|333.97|331.27|333.87|331.17|11
1739244840000|2025-02-11 03:34:00|334.06|331.36|334.25|331.55|334.27|331.57|334.06|331.36|13
1739244850000|2025-02-11 03:34:10|334.24|331.54|334.32|331.62|334.32|331.62|334.24|331.54|12
1739244860000|2025-02-11 03:34:20|334.33|331.63|334.15|331.45|334.33|331.63|334.15|331.45|9
1739244870000|2025-02-11 03:34:30|334.12|331.42|334.16|331.46|334.16|331.46|334.12|331.42|6
1739244880000|2025-02-11 03:34:40|334.15|331.45|334.16|331.46|334.16|331.46|334.09|331.39|6
1739244890000|2025-02-11 03:34:50|334.17|331.47|334.19|331.49|334.2|331.5|334.17|331.47|5
1739244900000|2025-02-11 03:35:00|334.15|331.45|334.14|331.44|334.15|331.45|334.14|331.44|4
1739244910000|2025-02-11 03:35:10|334.2|331.5|334.25|331.55|334.25|331.55|334.19|331.49|4
1739244920000|2025-02-11 03:35:20|334.26|331.56|334.21|331.51|334.28|331.58|334.2|331.5|9
1739244930000|2025-02-11 03:35:30|334.2|331.5|334.2|331.5|334.2|331.5|334.15|331.45|7
1739244950000|2025-02-11 03:35:50|334.21|331.51|334.21|331.51|334.21|331.51|334.21|331.51|1
1739244960000|2025-02-11 03:36:00|334.18|331.48|334.16|331.46|334.18|331.48|334.16|331.46|6
1739244970000|2025-02-11 03:36:10|334.15|331.45|334.1|331.4|334.15|331.45|334.1|331.4|4
1739244980000|2025-02-11 03:36:20|334|331.3|333.75|331.05|334|331.3|333.7|331|5
1739244990000|2025-02-11 03:36:30|333.8|331.1|333.95|331.25|333.95|331.25|333.8|331.1|5
1739245000000|2025-02-11 03:36:40|333.97|331.27|333.9|331.2|334.05|331.35|333.87|331.17|12
1739245010000|2025-02-11 03:36:50|333.91|331.21|333.95|331.25|333.96|331.26|333.89|331.19|8
1739245020000|2025-02-11 03:37:00|334.02|331.32|333.98|331.28|334.02|331.32|333.98|331.28|5
1739245030000|2025-02-11 03:37:10|334|331.3|333.9|331.2|334|331.3|333.89|331.19|9
1739245040000|2025-02-11 03:37:20|333.91|331.21|333.97|331.27|333.99|331.29|333.91|331.21|4
1739245050000|2025-02-11 03:37:30|333.98|331.28|334.06|331.36|334.07|331.37|333.97|331.27|8
1739245060000|2025-02-11 03:37:40|334.08|331.38|334.03|331.33|334.08|331.38|334.03|331.33|5
1739245070000|2025-02-11 03:37:50|334.04|331.34|334.07|331.37|334.11|331.41|334.04|331.34|10
1739245080000|2025-02-11 03:38:00|334.06|331.36|334.13|331.43|334.13|331.43|334.06|331.36|7
1739245090000|2025-02-11 03:38:10|334.12|331.42|334.07|331.37|334.12|331.42|334.05|331.35|9
1739245100000|2025-02-11 03:38:20|334.04|331.34|334.01|331.31|334.04|331.34|334.01|331.31|2
1739245110000|2025-02-11 03:38:30|334|331.3|334.08|331.38|334.08|331.38|333.99|331.29|8
1739245120000|2025-02-11 03:38:40|334.07|331.37|334.07|331.37|334.07|331.37|334.06|331.36|3
1739245130000|2025-02-11 03:38:50|334.11|331.41|334.26|331.56|334.26|331.56|334.11|331.41|9
1739245140000|2025-02-11 03:39:00|334.27|331.57|334.25|331.55|334.28|331.58|334.25|331.55|7
1739245150000|2025-02-11 03:39:10|334.21|331.51|334.18|331.48|334.22|331.52|334.18|331.48|6
1739245160000|2025-02-11 03:39:20|334.19|331.49|334.19|331.49|334.19|331.49|334.19|331.49|1
1739245170000|2025-02-11 03:39:30|334.16|331.46|334.15|331.45|334.16|331.46|334.15|331.45|2
1739245180000|2025-02-11 03:39:40|334.16|331.46|334.27|331.57|334.27|331.57|334.16|331.46|10
1739245190000|2025-02-11 03:39:50|334.29|331.59|334.37|331.67|334.37|331.67|334.29|331.59|10
1739245200000|2025-02-11 03:40:00|334.38|331.68|334.44|331.74|334.44|331.74|334.34|331.64|8
1739245210000|2025-02-11 03:40:10|334.45|331.75|334.47|331.77|334.48|331.78|334.45|331.75|3
1739245220000|2025-02-11 03:40:20|334.48|331.78|334.51|331.81|334.58|331.88|334.48|331.78|9
1739245230000|2025-02-11 03:40:30|334.47|331.77|334.4|331.7|334.47|331.77|334.38|331.68|10
1739245240000|2025-02-11 03:40:40|334.43|331.73|334.47|331.77|334.49|331.79|334.43|331.73|6
1739245250000|2025-02-11 03:40:50|334.46|331.76|334.46|331.76|334.46|331.76|334.46|331.76|1
1739245260000|2025-02-11 03:41:00|334.52|331.82|334.57|331.87|334.57|331.87|334.52|331.82|3
1739245270000|2025-02-11 03:41:10|334.58|331.88|334.65|331.95|334.69|331.99|334.58|331.88|6
1739245280000|2025-02-11 03:41:20|334.61|331.91|334.79|332.09|334.83|332.13|334.59|331.89|9
1739245290000|2025-02-11 03:41:30|334.8|332.1|334.59|331.89|334.8|332.1|334.59|331.89|11
1739245300000|2025-02-11 03:41:40|334.65|331.95|334.69|331.99|334.7|332|334.65|331.95|3
1739245310000|2025-02-11 03:41:50|334.68|331.98|334.7|332|334.71|332.01|334.68|331.98|8
1739245320000|2025-02-11 03:42:00|334.69|331.99|334.68|331.98|334.69|331.99|334.67|331.97|4
1739245330000|2025-02-11 03:42:10|334.72|332.02|334.68|331.98|334.72|332.02|334.68|331.98|6
1739245340000|2025-02-11 03:42:20|334.67|331.97|334.62|331.92|334.67|331.97|334.62|331.92|3
1739245350000|2025-02-11 03:42:30|334.63|331.93|334.64|331.94|334.69|331.99|334.63|331.93|5
1739245360000|2025-02-11 03:42:40|334.63|331.93|334.61|331.91|334.67|331.97|334.61|331.91|6
1739245370000|2025-02-11 03:42:50|334.62|331.92|334.57|331.87|334.62|331.92|334.57|331.87|3
1739245380000|2025-02-11 03:43:00|334.56|331.86|334.36|331.66|334.58|331.88|334.36|331.66|15
1739245390000|2025-02-11 03:43:10|334.35|331.65|334.29|331.59|334.35|331.65|334.29|331.59|5
1739245400000|2025-02-11 03:43:20|334.32|331.62|334.22|331.52|334.32|331.62|334.21|331.51|8
1739245410000|2025-02-11 03:43:30|334.21|331.51|334.32|331.62|334.32|331.62|334.21|331.51|6
1739245420000|2025-02-11 03:43:40|334.33|331.63|334.31|331.61|334.33|331.63|334.3|331.6|7
1739245430000|2025-02-11 03:43:50|334.35|331.65|334.37|331.67|334.38|331.68|334.34|331.64|6
1739245440000|2025-02-11 03:44:00|334.39|331.69|334.4|331.7|334.4|331.7|334.37|331.67|5
1739245450000|2025-02-11 03:44:10|334.41|331.71|334.47|331.77|334.47|331.77|334.41|331.71|4
1739245460000|2025-02-11 03:44:20|334.48|331.78|334.6|331.9|334.6|331.9|334.46|331.76|10
1739245470000|2025-02-11 03:44:30|334.61|331.91|334.57|331.87|334.61|331.91|334.57|331.87|5
1739245480000|2025-02-11 03:44:40|334.58|331.88|334.63|331.93|334.63|331.93|334.58|331.88|3
1739245490000|2025-02-11 03:44:50|334.66|331.96|334.58|331.88|334.66|331.96|334.58|331.88|5
1739245500000|2025-02-11 03:45:00|334.59|331.89|334.53|331.83|334.59|331.89|334.53|331.83|10
1739245510000|2025-02-11 03:45:10|334.54|331.84|334.65|331.95|334.66|331.96|334.54|331.84|9
1739245520000|2025-02-11 03:45:20|334.64|331.94|334.54|331.84|334.64|331.94|334.54|331.84|4
1739245530000|2025-02-11 03:45:30|334.57|331.87|334.63|331.93|334.63|331.93|334.57|331.87|6
1739245540000|2025-02-11 03:45:40|334.62|331.92|334.66|331.96|334.66|331.96|334.62|331.92|5
1739245550000|2025-02-11 03:45:50|334.69|331.99|334.7|332|334.7|332|334.67|331.97|5
1739245560000|2025-02-11 03:46:00|334.73|332.03|334.74|332.04|334.76|332.06|334.73|332.03|6
1739245570000|2025-02-11 03:46:10|334.73|332.03|334.76|332.06|334.76|332.06|334.73|332.03|4
1739245580000|2025-02-11 03:46:20|334.77|332.07|334.87|332.17|334.87|332.17|334.77|332.07|8
1739245590000|2025-02-11 03:46:30|334.88|332.18|334.93|332.23|334.95|332.25|334.88|332.18|11
1739245600000|2025-02-11 03:46:40|334.94|332.24|334.95|332.25|334.95|332.25|334.94|332.24|2
1739245610000|2025-02-11 03:46:50|334.98|332.28|335.01|332.31|335.01|332.31|334.98|332.28|4
1739245620000|2025-02-11 03:47:00|335.02|332.32|335.13|332.43|335.13|332.43|335.02|332.32|8
1739245630000|2025-02-11 03:47:10|335.12|332.42|335.11|332.41|335.12|332.42|335.11|332.41|4
1739245640000|2025-02-11 03:47:20|335.05|332.35|335.06|332.36|335.11|332.41|335.05|332.35|8
1739245650000|2025-02-11 03:47:30|335.1|332.4|335.16|332.46|335.16|332.46|335.1|332.4|4
1739245660000|2025-02-11 03:47:40|335.15|332.45|335.2|332.5|335.21|332.51|335.15|332.45|8
1739245670000|2025-02-11 03:47:50|335.21|332.51|335.22|332.52|335.24|332.54|335.21|332.51|4
1739245680000|2025-02-11 03:48:00|335.25|332.55|335.18|332.48|335.36|332.66|335.18|332.48|12
1739245690000|2025-02-11 03:48:10|335.19|332.49|335.17|332.47|335.2|332.5|335.17|332.47|5
1739245700000|2025-02-11 03:48:20|335.16|332.46|335.25|332.55|335.25|332.55|335.15|332.45|4
1739245710000|2025-02-11 03:48:30|335.32|332.62|335.33|332.63|335.35|332.65|335.32|332.62|4
1739245720000|2025-02-11 03:48:40|335.32|332.62|335.21|332.51|335.32|332.62|335.2|332.5|6
1739245730000|2025-02-11 03:48:50|335.2|332.5|335.18|332.48|335.23|332.53|335.18|332.48|3
1739245740000|2025-02-11 03:49:00|335.19|332.49|335.21|332.51|335.21|332.51|335.19|332.49|4
1739245750000|2025-02-11 03:49:10|335.2|332.5|335.14|332.44|335.22|332.52|335.14|332.44|9
1739245760000|2025-02-11 03:49:20|335.13|332.43|335.15|332.45|335.17|332.47|335.11|332.41|7
1739245770000|2025-02-11 03:49:30|335.17|332.47|335.3|332.6|335.3|332.6|335.17|332.47|8
1739245780000|2025-02-11 03:49:40|335.27|332.57|335.29|332.59|335.29|332.59|335.27|332.57|3
1739245790000|2025-02-11 03:49:50|335.28|332.58|335.26|332.56|335.28|332.58|335.26|332.56|3
1739245800000|2025-02-11 03:50:00|335.25|332.55|335.26|332.56|335.26|332.56|335.19|332.49|9
1739245810000|2025-02-11 03:50:10|335.25|332.55|335.17|332.47|335.25|332.55|335.17|332.47|5
1739245820000|2025-02-11 03:50:20|335.15|332.45|335.21|332.51|335.21|332.51|335.13|332.43|12
1739245830000|2025-02-11 03:50:30|335.2|332.5|335.16|332.46|335.21|332.51|335.16|332.46|6
1739245840000|2025-02-11 03:50:40|335.15|332.45|335.1|332.4|335.15|332.45|335.1|332.4|3
1739245850000|2025-02-11 03:50:50|335.15|332.45|334.98|332.28|335.15|332.45|334.98|332.28|9
1739245860000|2025-02-11 03:51:00|334.93|332.23|334.92|332.22|334.93|332.23|334.92|332.22|2
1739245870000|2025-02-11 03:51:10|334.88|332.18|334.86|332.16|334.92|332.22|334.85|332.15|7
1739245880000|2025-02-11 03:51:20|334.85|332.15|334.86|332.16|334.87|332.17|334.83|332.13|6
1739245900000|2025-02-11 03:51:40|334.79|332.09|334.77|332.07|334.79|332.09|334.77|332.07|3
1739245910000|2025-02-11 03:51:50|334.76|332.06|334.84|332.14|334.84|332.14|334.76|332.06|7
1739245920000|2025-02-11 03:52:00|334.85|332.15|334.86|332.16|334.86|332.16|334.81|332.11|6
1739245930000|2025-02-11 03:52:10|334.85|332.15|334.9|332.2|334.91|332.21|334.85|332.15|4
1739245940000|2025-02-11 03:52:20|334.89|332.19|334.75|332.05|334.89|332.19|334.74|332.04|8
1739245950000|2025-02-11 03:52:30|334.76|332.06|334.76|332.06|334.76|332.06|334.72|332.02|9
1739245960000|2025-02-11 03:52:40|334.79|332.09|334.82|332.12|334.82|332.12|334.79|332.09|4
1739245970000|2025-02-11 03:52:50|334.83|332.13|334.86|332.16|334.86|332.16|334.83|332.13|2
1739245980000|2025-02-11 03:53:00|334.88|332.18|334.85|332.15|334.88|332.18|334.85|332.15|4
1739245990000|2025-02-11 03:53:10|334.82|332.12|334.83|332.13|334.83|332.13|334.82|332.12|2
1739246000000|2025-02-11 03:53:20|334.82|332.12|334.82|332.12|334.82|332.12|334.82|332.12|1
1739246010000|2025-02-11 03:53:30|334.77|332.07|334.77|332.07|334.77|332.07|334.76|332.06|3
1739246020000|2025-02-11 03:53:40|334.78|332.08|334.79|332.09|334.79|332.09|334.78|332.08|2
1739246030000|2025-02-11 03:53:50|334.76|332.06|334.75|332.05|334.77|332.07|334.75|332.05|4
1739246040000|2025-02-11 03:54:00|334.72|332.02|334.8|332.1|334.81|332.11|334.72|332.02|5
1739246060000|2025-02-11 03:54:20|334.81|332.11|334.81|332.11|334.81|332.11|334.81|332.11|1
1739246080000|2025-02-11 03:54:40|334.8|332.1|334.8|332.1|334.8|332.1|334.8|332.1|1
1739246100000|2025-02-11 03:55:00|334.78|332.08|334.75|332.05|334.78|332.08|334.75|332.05|4
1739246110000|2025-02-11 03:55:10|334.74|332.04|334.77|332.07|334.77|332.07|334.71|332.01|6
1739246120000|2025-02-11 03:55:20|334.76|332.06|334.82|332.12|334.82|332.12|334.76|332.06|3
1739246130000|2025-02-11 03:55:30|334.81|332.11|334.8|332.1|334.81|332.11|334.8|332.1|2
1739246150000|2025-02-11 03:55:50|334.85|332.15|334.8|332.1|334.85|332.15|334.8|332.1|4
1739246160000|2025-02-11 03:56:00|334.79|332.09|334.8|332.1|334.8|332.1|334.76|332.06|6
1739246170000|2025-02-11 03:56:10|334.81|332.11|334.85|332.15|334.86|332.16|334.81|332.11|5
1739246180000|2025-02-11 03:56:20|334.86|332.16|334.94|332.24|334.94|332.24|334.86|332.16|4
1739246190000|2025-02-11 03:56:30|334.95|332.25|334.98|332.28|334.98|332.28|334.95|332.25|5
1739246200000|2025-02-11 03:56:40|335.04|332.34|335.04|332.34|335.05|332.35|335.03|332.33|5
1739246210000|2025-02-11 03:56:50|335.05|332.35|335.05|332.35|335.05|332.35|335.05|332.35|1
1739246220000|2025-02-11 03:57:00|335.09|332.39|335.1|332.4|335.1|332.4|335.06|332.36|6
1739246230000|2025-02-11 03:57:10|335.11|332.41|335.17|332.47|335.17|332.47|335.11|332.41|5
1739246240000|2025-02-11 03:57:20|335.18|332.48|335.25|332.55|335.25|332.55|335.17|332.47|7
1739246250000|2025-02-11 03:57:30|335.28|332.58|335.27|332.57|335.28|332.58|335.27|332.57|2
1739246260000|2025-02-11 03:57:40|335.28|332.58|335.36|332.66|335.36|332.66|335.28|332.58|4
1739246270000|2025-02-11 03:57:50|335.37|332.67|335.34|332.64|335.37|332.67|335.33|332.63|4
1739246280000|2025-02-11 03:58:00|335.3|332.6|335.37|332.67|335.37|332.67|335.3|332.6|5
1739246290000|2025-02-11 03:58:10|335.36|332.66|335.37|332.67|335.38|332.68|335.35|332.65|4
1739246300000|2025-02-11 03:58:20|335.36|332.66|335.37|332.67|335.37|332.67|335.35|332.65|4
1739246310000|2025-02-11 03:58:30|335.41|332.71|335.47|332.77|335.53|332.83|335.41|332.71|10
1739246320000|2025-02-11 03:58:40|335.46|332.76|335.35|332.65|335.46|332.76|335.34|332.64|10
1739246330000|2025-02-11 03:58:50|335.33|332.63|335.2|332.5|335.33|332.63|335.2|332.5|6
1739246340000|2025-02-11 03:59:00|335.22|332.52|335.29|332.59|335.33|332.63|335.22|332.52|7
1739246350000|2025-02-11 03:59:10|335.32|332.62|335.31|332.61|335.32|332.62|335.31|332.61|2
1739246360000|2025-02-11 03:59:20|335.3|332.6|335.25|332.55|335.3|332.6|335.25|332.55|6
1739246370000|2025-02-11 03:59:30|335.27|332.57|335.23|332.53|335.27|332.57|335.23|332.53|5
1739246380000|2025-02-11 03:59:40|335.24|332.54|335.34|332.64|335.34|332.64|335.24|332.54|5
1739246390000|2025-02-11 03:59:50|335.33|332.63|335.25|332.55|335.33|332.63|335.25|332.55|5
1739246400000|2025-02-11 04:00:00|335.26|332.56|335.4|332.7|335.4|332.7|335.26|332.56|8
1739246410000|2025-02-11 04:00:10|335.44|332.74|335.59|332.89|335.59|332.89|335.44|332.74|15
1739246420000|2025-02-11 04:00:20|335.55|332.85|335.56|332.86|335.56|332.86|335.55|332.85|4
1739246430000|2025-02-11 04:00:30|335.55|332.85|335.46|332.76|335.55|332.85|335.45|332.75|10
1739246440000|2025-02-11 04:00:40|335.45|332.75|335.4|332.7|335.45|332.75|335.39|332.69|7
1739246450000|2025-02-11 04:00:50|335.41|332.71|335.56|332.86|335.57|332.87|335.41|332.71|8
1739246460000|2025-02-11 04:01:00|335.57|332.87|335.61|332.91|335.61|332.91|335.57|332.87|7
1739246470000|2025-02-11 04:01:10|335.62|332.92|335.78|333.08|335.78|333.08|335.62|332.92|8
1739246480000|2025-02-11 04:01:20|335.79|333.09|335.72|333.02|335.79|333.09|335.71|333.01|4
1739246490000|2025-02-11 04:01:30|335.73|333.03|335.79|333.09|335.8|333.1|335.73|333.03|10
1739246500000|2025-02-11 04:01:40|335.77|333.07|335.84|333.14|335.84|333.14|335.77|333.07|6
1739246510000|2025-02-11 04:01:50|335.81|333.11|335.8|333.1|335.81|333.11|335.8|333.1|2
1739246520000|2025-02-11 04:02:00|335.79|333.09|335.81|333.11|335.82|333.12|335.78|333.08|10
1739246530000|2025-02-11 04:02:10|335.82|333.12|335.82|333.12|335.82|333.12|335.82|333.12|1
1739246540000|2025-02-11 04:02:20|335.83|333.13|335.91|333.21|335.91|333.21|335.83|333.13|5
1739246550000|2025-02-11 04:02:30|335.92|333.22|335.93|333.23|335.94|333.24|335.91|333.21|6
1739246560000|2025-02-11 04:02:40|335.94|333.24|335.69|332.99|335.95|333.25|335.69|332.99|15
1739246570000|2025-02-11 04:02:50|335.74|333.04|335.7|333|335.74|333.04|335.69|332.99|9
1739246580000|2025-02-11 04:03:00|335.72|333.02|335.48|332.78|335.72|333.02|335.48|332.78|12
1739246590000|2025-02-11 04:03:10|335.49|332.79|335.48|332.78|335.49|332.79|335.47|332.77|5
1739246600000|2025-02-11 04:03:20|335.49|332.79|335.55|332.85|335.55|332.85|335.49|332.79|3
1739246610000|2025-02-11 04:03:30|335.58|332.88|335.62|332.92|335.63|332.93|335.57|332.87|6
1739246620000|2025-02-11 04:03:40|335.63|332.93|335.73|333.03|335.73|333.03|335.63|332.93|8
1739246630000|2025-02-11 04:03:50|335.74|333.04|335.76|333.06|335.78|333.08|335.74|333.04|5
1739246650000|2025-02-11 04:04:10|335.77|333.07|335.69|332.99|335.78|333.08|335.69|332.99|4
1739246660000|2025-02-11 04:04:20|335.68|332.98|335.77|333.07|335.78|333.08|335.68|332.98|8
1739246670000|2025-02-11 04:04:30|335.73|333.03|335.76|333.06|335.76|333.06|335.73|333.03|4
1739246680000|2025-02-11 04:04:40|335.71|333.01|335.64|332.94|335.71|333.01|335.64|332.94|6
1739246690000|2025-02-11 04:04:50|335.63|332.93|335.61|332.91|335.63|332.93|335.61|332.91|3
1739246700000|2025-02-11 04:05:00|335.62|332.92|335.57|332.87|335.66|332.96|335.57|332.87|10
1739246710000|2025-02-11 04:05:10|335.56|332.86|335.71|333.01|335.72|333.02|335.56|332.86|11
1739246720000|2025-02-11 04:05:20|335.7|333|335.71|333.01|335.71|333.01|335.7|333|2
1739246730000|2025-02-11 04:05:30|335.72|333.02|335.74|333.04|335.74|333.04|335.72|333.02|3
1739246740000|2025-02-11 04:05:40|335.72|333.02|335.73|333.03|335.73|333.03|335.72|333.02|2
1739246750000|2025-02-11 04:05:50|335.74|333.04|335.8|333.1|335.81|333.11|335.74|333.04|3
1739246760000|2025-02-11 04:06:00|335.81|333.11|335.92|333.22|335.92|333.22|335.81|333.11|6
1739246770000|2025-02-11 04:06:10|335.93|333.23|336.09|333.39|336.09|333.39|335.93|333.23|7
1739246780000|2025-02-11 04:06:20|336.15|333.45|336.11|333.41|336.17|333.47|336.09|333.39|12
1739246790000|2025-02-11 04:06:30|336.09|333.39|336.19|333.49|336.19|333.49|336.09|333.39|8
1739246800000|2025-02-11 04:06:40|336.2|333.5|336.2|333.5|336.21|333.51|336.16|333.46|8
1739246810000|2025-02-11 04:06:50|336.17|333.47|336.03|333.33|336.17|333.47|336.03|333.33|9
1739246830000|2025-02-11 04:07:10|336.04|333.34|336.04|333.34|336.04|333.34|336.04|333.34|1
1739246840000|2025-02-11 04:07:20|336.01|333.31|335.96|333.26|336.01|333.31|335.96|333.26|7
1739246850000|2025-02-11 04:07:30|335.97|333.27|335.84|333.14|335.97|333.27|335.83|333.13|9
1739246860000|2025-02-11 04:07:40|335.85|333.15|335.94|333.24|335.94|333.24|335.85|333.15|9
1739246880000|2025-02-11 04:08:00|335.93|333.23|335.96|333.26|335.97|333.27|335.93|333.23|3
1739246890000|2025-02-11 04:08:10|335.95|333.25|335.96|333.26|335.96|333.26|335.94|333.24|4
1739246900000|2025-02-11 04:08:20|335.93|333.23|335.91|333.21|335.93|333.23|335.91|333.21|3
1739246910000|2025-02-11 04:08:30|335.83|333.13|335.72|333.02|335.83|333.13|335.72|333.02|15
1739246920000|2025-02-11 04:08:40|335.73|333.03|335.85|333.15|335.86|333.16|335.73|333.03|6
1739246930000|2025-02-11 04:08:50|335.9|333.2|335.93|333.23|335.93|333.23|335.9|333.2|4
1739246940000|2025-02-11 04:09:00|335.9|333.2|335.82|333.12|335.93|333.23|335.82|333.12|7
1739246950000|2025-02-11 04:09:10|335.77|333.07|335.81|333.11|335.81|333.11|335.77|333.07|7
1739246960000|2025-02-11 04:09:20|335.82|333.12|335.8|333.1|335.82|333.12|335.8|333.1|3
1739246970000|2025-02-11 04:09:30|335.81|333.11|335.81|333.11|335.81|333.11|335.81|333.11|1
1739246980000|2025-02-11 04:09:40|335.84|333.14|335.92|333.22|335.92|333.22|335.84|333.14|9
1739246990000|2025-02-11 04:09:50|335.93|333.23|335.95|333.25|335.95|333.25|335.93|333.23|4
1739247010000|2025-02-11 04:10:10|335.85|333.15|335.85|333.15|335.85|333.15|335.83|333.13|5
1739247020000|2025-02-11 04:10:20|335.86|333.16|335.86|333.16|335.86|333.16|335.86|333.16|1
1739247030000|2025-02-11 04:10:30|335.87|333.17|335.91|333.21|335.92|333.22|335.87|333.17|3
1739247040000|2025-02-11 04:10:40|335.88|333.18|335.86|333.16|335.88|333.18|335.86|333.16|3
1739247050000|2025-02-11 04:10:50|335.85|333.15|335.88|333.18|335.89|333.19|335.85|333.15|3
1739247060000|2025-02-11 04:11:00|335.87|333.17|335.7|333|335.87|333.17|335.7|333|10
1739247070000|2025-02-11 04:11:10|335.69|332.99|335.63|332.93|335.69|332.99|335.63|332.93|5
1739247090000|2025-02-11 04:11:30|335.62|332.92|335.52|332.82|335.62|332.92|335.52|332.82|6
1739247100000|2025-02-11 04:11:40|335.51|332.81|335.39|332.69|335.51|332.81|335.39|332.69|5
1739247110000|2025-02-11 04:11:50|335.4|332.7|335.35|332.65|335.4|332.7|335.35|332.65|2
1739247120000|2025-02-11 04:12:00|335.34|332.64|335.33|332.63|335.34|332.64|335.23|332.53|6
1739247130000|2025-02-11 04:12:10|335.34|332.64|335.45|332.75|335.45|332.75|335.34|332.64|7
1739247140000|2025-02-11 04:12:20|335.48|332.78|335.48|332.78|335.5|332.8|335.46|332.76|5
1739247150000|2025-02-11 04:12:30|335.47|332.77|335.45|332.75|335.47|332.77|335.45|332.75|3
1739247160000|2025-02-11 04:12:40|335.46|332.76|335.53|332.83|335.53|332.83|335.46|332.76|6
1739247170000|2025-02-11 04:12:50|335.54|332.84|335.6|332.9|335.6|332.9|335.54|332.84|3
1739247180000|2025-02-11 04:13:00|335.57|332.87|335.48|332.78|335.57|332.87|335.48|332.78|8
1739247190000|2025-02-11 04:13:10|335.43|332.73|335.45|332.75|335.45|332.75|335.43|332.73|6
1739247200000|2025-02-11 04:13:20|335.44|332.74|335.48|332.78|335.48|332.78|335.43|332.73|3
1739247210000|2025-02-11 04:13:30|335.47|332.77|335.46|332.76|335.47|332.77|335.46|332.76|2
1739247220000|2025-02-11 04:13:40|335.49|332.79|335.47|332.77|335.49|332.79|335.47|332.77|3
1739247230000|2025-02-11 04:13:50|335.46|332.76|335.46|332.76|335.46|332.76|335.43|332.73|4
1739247240000|2025-02-11 04:14:00|335.45|332.75|335.42|332.72|335.45|332.75|335.41|332.71|3
1739247250000|2025-02-11 04:14:10|335.41|332.71|335.42|332.72|335.42|332.72|335.39|332.69|6
1739247260000|2025-02-11 04:14:20|335.43|332.73|335.42|332.72|335.43|332.73|335.42|332.72|2
1739247270000|2025-02-11 04:14:30|335.43|332.73|335.25|332.55|335.43|332.73|335.24|332.54|9
1739247280000|2025-02-11 04:14:40|335.24|332.54|335.24|332.54|335.24|332.54|335.23|332.53|3
1739247290000|2025-02-11 04:14:50|335.34|332.64|335.36|332.66|335.36|332.66|335.34|332.64|3
1739247300000|2025-02-11 04:15:00|335.37|332.67|335.38|332.68|335.44|332.74|335.37|332.67|8
1739247310000|2025-02-11 04:15:10|335.37|332.67|335.33|332.63|335.37|332.67|335.32|332.62|7
1739247320000|2025-02-11 04:15:20|335.34|332.64|335.34|332.64|335.34|332.64|335.34|332.64|1
1739247330000|2025-02-11 04:15:30|335.35|332.65|335.42|332.72|335.42|332.72|335.35|332.65|3
1739247340000|2025-02-11 04:15:40|335.45|332.75|335.49|332.79|335.49|332.79|335.4|332.7|12
1739247350000|2025-02-11 04:15:50|335.51|332.81|335.61|332.91|335.61|332.91|335.51|332.81|7
1739247360000|2025-02-11 04:16:00|335.63|332.93|335.67|332.97|335.68|332.98|335.63|332.93|9
1739247370000|2025-02-11 04:16:10|335.7|333|335.57|332.87|335.7|333|335.56|332.86|10
1739247380000|2025-02-11 04:16:20|335.51|332.81|335.53|332.83|335.56|332.86|335.5|332.8|5
1739247390000|2025-02-11 04:16:30|335.54|332.84|335.51|332.81|335.54|332.84|335.51|332.81|2
1739247400000|2025-02-11 04:16:40|335.5|332.8|335.45|332.75|335.5|332.8|335.44|332.74|5
1739247410000|2025-02-11 04:16:50|335.44|332.74|335.46|332.76|335.46|332.76|335.42|332.72|5
1739247420000|2025-02-11 04:17:00|335.45|332.75|335.41|332.71|335.45|332.75|335.37|332.67|11
1739247430000|2025-02-11 04:17:10|335.42|332.72|335.38|332.68|335.42|332.72|335.37|332.67|4
1739247440000|2025-02-11 04:17:20|335.37|332.67|335.36|332.66|335.38|332.68|335.35|332.65|6
1739247450000|2025-02-11 04:17:30|335.35|332.65|335.37|332.67|335.38|332.68|335.35|332.65|3
1739247460000|2025-02-11 04:17:40|335.4|332.7|335.36|332.66|335.4|332.7|335.36|332.66|5
1739247470000|2025-02-11 04:17:50|335.35|332.65|335.41|332.71|335.41|332.71|335.35|332.65|4
1739247480000|2025-02-11 04:18:00|335.44|332.74|335.55|332.85|335.55|332.85|335.44|332.74|6
1739247490000|2025-02-11 04:18:10|335.56|332.86|335.61|332.91|335.62|332.92|335.56|332.86|8
1739247500000|2025-02-11 04:18:20|335.6|332.9|335.61|332.91|335.61|332.91|335.6|332.9|2
1739247510000|2025-02-11 04:18:30|335.66|332.96|335.72|333.02|335.73|333.03|335.66|332.96|5
1739247520000|2025-02-11 04:18:40|335.69|332.99|335.68|332.98|335.69|332.99|335.68|332.98|2
1739247530000|2025-02-11 04:18:50|335.67|332.97|335.6|332.9|335.67|332.97|335.6|332.9|7
1739247540000|2025-02-11 04:19:00|335.56|332.86|335.56|332.86|335.56|332.86|335.56|332.86|1
1739247550000|2025-02-11 04:19:10|335.55|332.85|335.59|332.89|335.59|332.89|335.54|332.84|3
1739247560000|2025-02-11 04:19:20|335.58|332.88|335.59|332.89|335.59|332.89|335.56|332.86|4
1739247570000|2025-02-11 04:19:30|335.58|332.88|335.55|332.85|335.58|332.88|335.52|332.82|10
1739247580000|2025-02-11 04:19:40|335.59|332.89|335.62|332.92|335.62|332.92|335.59|332.89|4
1739247590000|2025-02-11 04:19:50|335.66|332.96|335.67|332.97|335.67|332.97|335.66|332.96|2
1739247600000|2025-02-11 04:20:00|335.68|332.98|335.74|333.04|335.74|333.04|335.68|332.98|3
1739247610000|2025-02-11 04:20:10|335.75|333.05|335.76|333.06|335.76|333.06|335.75|333.05|2
1739247620000|2025-02-11 04:20:20|335.77|333.07|335.65|332.95|335.81|333.11|335.64|332.94|10
1739247630000|2025-02-11 04:20:30|335.66|332.96|335.62|332.92|335.67|332.97|335.61|332.91|4
1739247640000|2025-02-11 04:20:40|335.61|332.91|335.66|332.96|335.66|332.96|335.6|332.9|6
1739247650000|2025-02-11 04:20:50|335.67|332.97|335.74|333.04|335.74|333.04|335.67|332.97|5
1739247660000|2025-02-11 04:21:00|335.75|333.05|335.91|333.21|335.91|333.21|335.75|333.05|9
1739247670000|2025-02-11 04:21:10|335.92|333.22|335.94|333.24|335.94|333.24|335.91|333.21|6
1739247680000|2025-02-11 04:21:20|335.95|333.25|336.01|333.31|336.01|333.31|335.95|333.25|5
1739247690000|2025-02-11 04:21:30|335.97|333.27|335.96|333.26|335.97|333.27|335.96|333.26|2
1739247700000|2025-02-11 04:21:40|335.97|333.27|335.97|333.27|336|333.3|335.97|333.27|8
1739247710000|2025-02-11 04:21:50|335.9|333.2|335.88|333.18|335.9|333.2|335.88|333.18|3
1739247720000|2025-02-11 04:22:00|335.87|333.17|335.88|333.18|335.88|333.18|335.87|333.17|2
1739247730000|2025-02-11 04:22:10|335.87|333.17|335.73|333.03|335.87|333.17|335.73|333.03|8
1739247740000|2025-02-11 04:22:20|335.72|333.02|335.82|333.12|335.83|333.13|335.72|333.02|8
1739247750000|2025-02-11 04:22:30|335.83|333.13|335.86|333.16|335.87|333.17|335.81|333.11|8
1739247760000|2025-02-11 04:22:40|335.89|333.19|335.86|333.16|335.92|333.22|335.86|333.16|8
1739247770000|2025-02-11 04:22:50|335.85|333.15|335.85|333.15|335.85|333.15|335.85|333.15|1
1739247780000|2025-02-11 04:23:00|335.79|333.09|335.82|333.12|335.82|333.12|335.78|333.08|5
1739247790000|2025-02-11 04:23:10|335.83|333.13|335.77|333.07|335.84|333.14|335.77|333.07|4
1739247800000|2025-02-11 04:23:20|335.8|333.1|335.93|333.23|335.93|333.23|335.8|333.1|11
1739247810000|2025-02-11 04:23:30|335.94|333.24|335.83|333.13|335.95|333.25|335.81|333.11|8
1739247820000|2025-02-11 04:23:40|335.84|333.14|335.87|333.17|335.87|333.17|335.84|333.14|4
1739247830000|2025-02-11 04:23:50|335.86|333.16|335.84|333.14|335.86|333.16|335.82|333.12|4
1739247840000|2025-02-11 04:24:00|335.85|333.15|335.95|333.25|335.95|333.25|335.85|333.15|7
1739247850000|2025-02-11 04:24:10|335.96|333.26|335.97|333.27|336.03|333.33|335.96|333.26|8
1739247860000|2025-02-11 04:24:20|335.96|333.26|335.9|333.2|335.96|333.26|335.9|333.2|5
1739247870000|2025-02-11 04:24:30|335.93|333.23|335.97|333.27|335.97|333.27|335.93|333.23|3
1739247880000|2025-02-11 04:24:40|335.98|333.28|335.94|333.24|335.98|333.28|335.93|333.23|3
1739247890000|2025-02-11 04:24:50|335.93|333.23|335.95|333.25|335.95|333.25|335.92|333.22|3
1739247900000|2025-02-11 04:25:00|335.96|333.26|336.01|333.31|336.01|333.31|335.96|333.26|6
1739247910000|2025-02-11 04:25:10|336|333.3|335.88|333.18|336|333.3|335.87|333.17|10
1739247920000|2025-02-11 04:25:20|335.89|333.19|335.92|333.22|335.93|333.23|335.89|333.19|8
1739247930000|2025-02-11 04:25:30|335.91|333.21|335.71|333.01|335.91|333.21|335.71|333.01|6
1739247940000|2025-02-11 04:25:40|335.75|333.05|335.78|333.08|335.78|333.08|335.75|333.05|5
1739247950000|2025-02-11 04:25:50|335.79|333.09|335.9|333.2|335.9|333.2|335.79|333.09|9
1739247960000|2025-02-11 04:26:00|335.89|333.19|336|333.3|336|333.3|335.89|333.19|11
1739247970000|2025-02-11 04:26:10|336.01|333.31|336.08|333.38|336.08|333.38|336.01|333.31|6
1739247980000|2025-02-11 04:26:20|336.12|333.42|336.14|333.44|336.14|333.44|336.11|333.41|6
1739247990000|2025-02-11 04:26:30|336.13|333.43|336.22|333.52|336.22|333.52|336.07|333.37|12
1739248010000|2025-02-11 04:26:50|336.23|333.53|336.29|333.59|336.29|333.59|336.23|333.53|7
1739248020000|2025-02-11 04:27:00|336.3|333.6|336.22|333.52|336.3|333.6|336.22|333.52|10
1739248030000|2025-02-11 04:27:10|336.23|333.53|336.27|333.57|336.27|333.57|336.23|333.53|5
1739248040000|2025-02-11 04:27:20|336.28|333.58|336.27|333.57|336.3|333.6|336.27|333.57|4
1739248050000|2025-02-11 04:27:30|336.28|333.58|336.24|333.54|336.29|333.59|336.24|333.54|4
1739248060000|2025-02-11 04:27:40|336.25|333.55|336.26|333.56|336.26|333.56|336.23|333.53|6
1739248070000|2025-02-11 04:27:50|336.27|333.57|336.27|333.57|336.3|333.6|336.25|333.55|10
1739248080000|2025-02-11 04:28:00|336.28|333.58|336.3|333.6|336.3|333.6|336.28|333.58|3
1739248090000|2025-02-11 04:28:10|336.53|333.83|336.84|334.14|336.84|334.14|336.53|333.83|10
1739248100000|2025-02-11 04:28:20|336.85|334.15|336.83|334.13|336.88|334.18|336.83|334.13|7
1739248110000|2025-02-11 04:28:30|336.84|334.14|336.82|334.12|336.89|334.19|336.82|334.12|7
1739248120000|2025-02-11 04:28:40|336.81|334.11|336.78|334.08|336.84|334.14|336.78|334.08|7
1739248130000|2025-02-11 04:28:50|336.77|334.07|336.88|334.18|336.89|334.19|336.75|334.05|8
1739248140000|2025-02-11 04:29:00|336.89|334.19|336.93|334.23|336.96|334.26|336.89|334.19|9
1739248150000|2025-02-11 04:29:10|336.92|334.22|336.83|334.13|336.92|334.22|336.83|334.13|11
1739248160000|2025-02-11 04:29:20|336.82|334.12|336.92|334.22|336.92|334.22|336.74|334.04|10
1739248170000|2025-02-11 04:29:30|336.93|334.23|336.94|334.24|336.95|334.25|336.91|334.21|5
1739248180000|2025-02-11 04:29:40|336.93|334.23|336.98|334.28|336.99|334.29|336.91|334.21|10
1739248190000|2025-02-11 04:29:50|336.99|334.29|336.99|334.29|336.99|334.29|336.99|334.29|1
1739248200000|2025-02-11 04:30:00|336.95|334.25|336.97|334.27|336.97|334.27|336.95|334.25|3
1739248210000|2025-02-11 04:30:10|336.98|334.28|337.09|334.39|337.09|334.39|336.98|334.28|11
1739248220000|2025-02-11 04:30:20|337.06|334.36|337.09|334.39|337.09|334.39|337.06|334.36|4
1739248230000|2025-02-11 04:30:30|337.03|334.33|337.04|334.34|337.04|334.34|337.03|334.33|2
1739248240000|2025-02-11 04:30:40|337.05|334.35|337.1|334.4|337.1|334.4|337.04|334.34|8
1739248250000|2025-02-11 04:30:50|337.11|334.41|337.26|334.56|337.28|334.58|337.11|334.41|8
1739248260000|2025-02-11 04:31:00|337.29|334.59|337.38|334.68|337.38|334.68|337.27|334.57|8
1739248270000|2025-02-11 04:31:10|337.41|334.71|337.46|334.76|337.46|334.76|337.4|334.7|6
1739248280000|2025-02-11 04:31:20|337.45|334.75|337.43|334.73|337.45|334.75|337.39|334.69|6
1739248290000|2025-02-11 04:31:30|337.46|334.76|337.49|334.79|337.51|334.81|337.46|334.76|5
1739248300000|2025-02-11 04:31:40|337.48|334.78|337.49|334.79|337.49|334.79|337.48|334.78|2
1739248310000|2025-02-11 04:31:50|337.5|334.8|337.55|334.85|337.55|334.85|337.5|334.8|4
1739248320000|2025-02-11 04:32:00|337.6|334.9|337.81|335.11|337.81|335.11|337.57|334.87|12
1739248330000|2025-02-11 04:32:10|337.84|335.14|338.18|335.48|338.26|335.56|337.84|335.14|15
1739248340000|2025-02-11 04:32:20|338.17|335.47|338.17|335.47|338.22|335.52|338.15|335.45|11
1739248350000|2025-02-11 04:32:30|338.24|335.54|339.03|336.33|339.03|336.33|338.24|335.54|20
1739248360000|2025-02-11 04:32:40|339.02|336.32|338.89|336.19|339.02|336.32|338.86|336.16|8
1739248370000|2025-02-11 04:32:50|338.86|336.16|338.58|335.88|338.86|336.16|338.58|335.88|19
1739248380000|2025-02-11 04:33:00|338.57|335.87|338.46|335.76|338.57|335.87|338.46|335.76|9
1739248390000|2025-02-11 04:33:10|338.45|335.75|338.33|335.63|338.45|335.75|338.33|335.63|8
1739248400000|2025-02-11 04:33:20|338.32|335.62|338.18|335.48|338.32|335.62|338.17|335.47|14
1739248410000|2025-02-11 04:33:30|338.16|335.46|338.11|335.41|338.16|335.46|338.1|335.4|6
1739248420000|2025-02-11 04:33:40|338.12|335.42|338.4|335.7|338.41|335.71|338.12|335.42|8
1739248430000|2025-02-11 04:33:50|338.39|335.69|338.35|335.65|338.39|335.69|338.35|335.65|2
1739248440000|2025-02-11 04:34:00|338.33|335.63|338.69|335.99|338.78|336.08|338.33|335.63|13
1739248450000|2025-02-11 04:34:10|338.7|336|338.71|336.01|338.71|336.01|338.7|336|2
1739248460000|2025-02-11 04:34:20|338.66|335.96|338.65|335.95|338.68|335.98|338.64|335.94|5
1739248470000|2025-02-11 04:34:30|338.64|335.94|338.6|335.9|338.66|335.96|338.6|335.9|6
1739248480000|2025-02-11 04:34:40|338.61|335.91|338.66|335.96|338.7|336|338.61|335.91|7
1739248490000|2025-02-11 04:34:50|338.65|335.95|338.61|335.91|338.65|335.95|338.59|335.89|10
1739248500000|2025-02-11 04:35:00|338.65|335.95|338.81|336.11|338.81|336.11|338.64|335.94|9
1739248510000|2025-02-11 04:35:10|338.8|336.1|338.97|336.27|338.97|336.27|338.8|336.1|9
1739248520000|2025-02-11 04:35:20|338.96|336.26|339.16|336.46|339.17|336.47|338.96|336.26|11
1739248530000|2025-02-11 04:35:30|339.17|336.47|339.28|336.58|339.28|336.58|339.17|336.47|10
1739248540000|2025-02-11 04:35:40|339.25|336.55|339.29|336.59|339.29|336.59|339.23|336.53|8
1739248550000|2025-02-11 04:35:50|339.28|336.58|339.29|336.59|339.29|336.59|339.23|336.53|9
1739248560000|2025-02-11 04:36:00|339.3|336.6|339.31|336.61|339.51|336.81|339.29|336.59|15
1739248570000|2025-02-11 04:36:10|339.3|336.6|339.02|336.32|339.3|336.6|339.02|336.32|19
1739248580000|2025-02-11 04:36:20|339.01|336.31|338.85|336.15|339.01|336.31|338.85|336.15|9
1739248590000|2025-02-11 04:36:30|338.86|336.16|338.99|336.29|339.02|336.32|338.86|336.16|8
1739248600000|2025-02-11 04:36:40|339.05|336.35|339.09|336.39|339.1|336.4|339.02|336.32|4
1739248610000|2025-02-11 04:36:50|339.1|336.4|339.12|336.42|339.12|336.42|339.1|336.4|3
1739248620000|2025-02-11 04:37:00|339.13|336.43|339.23|336.53|339.23|336.53|339.13|336.43|7
1739248630000|2025-02-11 04:37:10|339.26|336.56|339.39|336.69|339.39|336.69|339.25|336.55|7
1739248640000|2025-02-11 04:37:20|339.38|336.68|339.47|336.77|339.48|336.78|339.29|336.59|11
1739248650000|2025-02-11 04:37:30|339.48|336.78|339.48|336.78|339.49|336.79|339.46|336.76|5
1739248660000|2025-02-11 04:37:40|339.49|336.79|339.42|336.72|339.49|336.79|339.4|336.7|9
1739248670000|2025-02-11 04:37:50|339.43|336.73|339.5|336.8|339.5|336.8|339.42|336.72|6
1739248680000|2025-02-11 04:38:00|339.49|336.79|339.4|336.7|339.49|336.79|339.39|336.69|10
1739248690000|2025-02-11 04:38:10|339.43|336.73|339.4|336.7|339.44|336.74|339.4|336.7|9
1739248700000|2025-02-11 04:38:20|339.39|336.69|339.29|336.59|339.39|336.69|339.29|336.59|5
1739248710000|2025-02-11 04:38:30|339.33|336.63|339.34|336.64|339.47|336.77|339.33|336.63|11
1739248720000|2025-02-11 04:38:40|339.37|336.67|339.22|336.52|339.37|336.67|339.22|336.52|11
1739248730000|2025-02-11 04:38:50|339.23|336.53|339.14|336.44|339.23|336.53|339.14|336.44|7
1739248740000|2025-02-11 04:39:00|339.15|336.45|339.18|336.48|339.18|336.48|339.09|336.39|10
1739248750000|2025-02-11 04:39:10|339.15|336.45|339.15|336.45|339.15|336.45|339.14|336.44|3
1739248760000|2025-02-11 04:39:20|339.12|336.42|339.14|336.44|339.16|336.46|339.12|336.42|6
1739248770000|2025-02-11 04:39:30|339.13|336.43|339.47|336.77|339.53|336.83|339.1|336.4|18
1739248780000|2025-02-11 04:39:40|339.49|336.79|339.48|336.78|339.49|336.79|339.43|336.73|5
1739248790000|2025-02-11 04:39:50|339.53|336.83|339.62|336.92|339.62|336.92|339.53|336.83|7
1739248800000|2025-02-11 04:40:00|339.63|336.93|339.77|337.07|339.77|337.07|339.63|336.93|5
1739248810000|2025-02-11 04:40:10|339.76|337.06|339.83|337.13|339.83|337.13|339.7|337|8
1739248820000|2025-02-11 04:40:20|339.79|337.09|339.9|337.2|339.93|337.23|339.79|337.09|12
1739248830000|2025-02-11 04:40:30|339.91|337.21|339.96|337.26|339.97|337.27|339.91|337.21|4
1739248840000|2025-02-11 04:40:40|339.95|337.25|340.04|337.34|340.04|337.34|339.95|337.25|6
1739248850000|2025-02-11 04:40:50|340.05|337.35|340.17|337.47|340.17|337.47|340.04|337.34|6
1739248860000|2025-02-11 04:41:00|340.16|337.46|340.23|337.53|340.23|337.53|340.15|337.45|6
1739248870000|2025-02-11 04:41:10|340.2|337.5|340.59|337.89|340.59|337.89|340.18|337.48|11
1739248880000|2025-02-11 04:41:20|340.58|337.88|340.56|337.86|340.58|337.88|340.54|337.84|7
1739248890000|2025-02-11 04:41:30|340.59|337.89|340.84|338.14|340.84|338.14|340.59|337.89|8
1739248900000|2025-02-11 04:41:40|340.85|338.15|340.87|338.17|340.87|338.17|340.85|338.15|3
1739248910000|2025-02-11 04:41:50|340.84|338.14|340.77|338.07|340.84|338.14|340.77|338.07|6
1739248920000|2025-02-11 04:42:00|340.76|338.06|341|338.3|341|338.3|340.69|337.99|15
1739248930000|2025-02-11 04:42:10|340.99|338.29|340.99|338.29|341.02|338.32|340.98|338.28|5
1739248940000|2025-02-11 04:42:20|340.98|338.28|340.98|338.28|341.03|338.33|340.97|338.27|7
1739248950000|2025-02-11 04:42:30|341.05|338.35|341.08|338.38|341.08|338.38|341.05|338.35|8
1739248960000|2025-02-11 04:42:40|341.09|338.39|341.22|338.52|341.22|338.52|341.09|338.39|8
1739248970000|2025-02-11 04:42:50|341.23|338.53|341.05|338.35|341.24|338.54|341.05|338.35|11
1739248980000|2025-02-11 04:43:00|341.06|338.36|341.07|338.37|341.07|338.37|341.05|338.35|4
1739248990000|2025-02-11 04:43:10|341.1|338.4|341.03|338.33|341.11|338.41|341.03|338.33|8
1739249000000|2025-02-11 04:43:20|341.04|338.34|341.39|338.69|341.44|338.74|341.04|338.34|10
1739249010000|2025-02-11 04:43:30|341.38|338.68|341.28|338.58|341.39|338.69|341.28|338.58|13
1739249020000|2025-02-11 04:43:40|341.25|338.55|341.19|338.49|341.25|338.55|341.18|338.48|8
1739249030000|2025-02-11 04:43:50|341.18|338.48|341.07|338.37|341.18|338.48|341.07|338.37|14
1739249040000|2025-02-11 04:44:00|341.06|338.36|340.87|338.17|341.07|338.37|340.87|338.17|16
1739249050000|2025-02-11 04:44:10|340.88|338.18|340.98|338.28|340.98|338.28|340.88|338.18|6
1739249060000|2025-02-11 04:44:20|341.05|338.35|340.87|338.17|341.05|338.35|340.87|338.17|11
1739249070000|2025-02-11 04:44:30|340.86|338.16|340.94|338.24|341|338.3|340.85|338.15|12
1739249080000|2025-02-11 04:44:40|340.93|338.23|340.94|338.24|340.95|338.25|340.93|338.23|9
1739249090000|2025-02-11 04:44:50|340.93|338.23|340.88|338.18|340.94|338.24|340.88|338.18|5
1739249100000|2025-02-11 04:45:00|340.87|338.17|340.8|338.1|340.87|338.17|340.79|338.09|7
1739249110000|2025-02-11 04:45:10|340.81|338.11|341|338.3|341|338.3|340.81|338.11|12
1739249120000|2025-02-11 04:45:20|341.01|338.31|341.19|338.49|341.28|338.58|341.01|338.31|12
1739249130000|2025-02-11 04:45:30|341.15|338.45|341.19|338.49|341.21|338.51|341.14|338.44|12
1739249140000|2025-02-11 04:45:40|341.18|338.48|341.13|338.43|341.18|338.48|341.13|338.43|6
1739249150000|2025-02-11 04:45:50|341.12|338.42|341.15|338.45|341.17|338.47|341.12|338.42|5
1739249160000|2025-02-11 04:46:00|341.16|338.46|341.39|338.69|341.39|338.69|341.16|338.46|12
1739249170000|2025-02-11 04:46:10|341.4|338.7|341.43|338.73|341.43|338.73|341.4|338.7|6
1739249180000|2025-02-11 04:46:20|341.44|338.74|341.56|338.86|341.57|338.87|341.44|338.74|8
1739249190000|2025-02-11 04:46:30|341.55|338.85|341.67|338.97|341.83|339.13|341.54|338.84|21
1739249200000|2025-02-11 04:46:40|341.66|338.96|341.49|338.79|341.66|338.96|341.47|338.77|14
1739249210000|2025-02-11 04:46:50|341.48|338.78|341.35|338.65|341.48|338.78|341.32|338.62|5
1739249220000|2025-02-11 04:47:00|341.36|338.66|341.46|338.76|341.46|338.76|341.36|338.66|6
1739249230000|2025-02-11 04:47:10|341.45|338.75|341.4|338.7|341.48|338.78|341.4|338.7|7
1739249240000|2025-02-11 04:47:20|341.39|338.69|341.1|338.4|341.39|338.69|341.1|338.4|15
1739249250000|2025-02-11 04:47:30|341.06|338.36|340.97|338.27|341.07|338.37|340.9|338.2|12
1739249260000|2025-02-11 04:47:40|340.96|338.26|340.91|338.21|340.97|338.27|340.89|338.19|6
1739249270000|2025-02-11 04:47:50|340.93|338.23|340.94|338.24|340.95|338.25|340.93|338.23|8
1739249280000|2025-02-11 04:48:00|340.99|338.29|341.01|338.31|341.04|338.34|340.99|338.29|8
1739249290000|2025-02-11 04:48:10|341.02|338.32|340.91|338.21|341.08|338.38|340.91|338.21|11
1739249300000|2025-02-11 04:48:20|340.9|338.2|341.01|338.31|341.01|338.31|340.9|338.2|10
1739249310000|2025-02-11 04:48:30|341.05|338.35|341.35|338.65|341.35|338.65|341.05|338.35|12
1739249320000|2025-02-11 04:48:40|341.37|338.67|341.45|338.75|341.48|338.78|341.36|338.66|10
1739249330000|2025-02-11 04:48:50|341.44|338.74|341.46|338.76|341.46|338.76|341.42|338.72|6
1739249340000|2025-02-11 04:49:00|341.45|338.75|341.59|338.89|341.59|338.89|341.37|338.67|14
1739249350000|2025-02-11 04:49:10|341.56|338.86|341.47|338.77|341.58|338.88|341.41|338.71|16
1739249360000|2025-02-11 04:49:20|341.49|338.79|341.52|338.82|341.52|338.82|341.49|338.79|2
1739249370000|2025-02-11 04:49:30|341.49|338.79|341.27|338.57|341.51|338.81|341.27|338.57|20
1739249380000|2025-02-11 04:49:40|341.28|338.58|340.89|338.19|341.28|338.58|340.89|338.19|25
1739249390000|2025-02-11 04:49:50|340.88|338.18|340.8|338.1|340.88|338.18|340.8|338.1|6
1739249400000|2025-02-11 04:50:00|340.81|338.11|340.92|338.22|340.93|338.23|340.79|338.09|7
1739249410000|2025-02-11 04:50:10|340.93|338.23|341.02|338.32|341.03|338.33|340.93|338.23|8
1739249420000|2025-02-11 04:50:20|341.01|338.31|341.3|338.6|341.3|338.6|341|338.3|8
1739249430000|2025-02-11 04:50:30|341.33|338.63|341.28|338.58|341.33|338.63|341.26|338.56|8
1739249440000|2025-02-11 04:50:40|341.24|338.54|341.32|338.62|341.32|338.62|341.24|338.54|3
1739249450000|2025-02-11 04:50:50|341.28|338.58|341.28|338.58|341.28|338.58|341.28|338.58|1
1739249460000|2025-02-11 04:51:00|341.29|338.59|341.31|338.61|341.31|338.61|341.29|338.59|3
1739249470000|2025-02-11 04:51:10|341.34|338.64|341.39|338.69|341.4|338.7|341.34|338.64|7
1739249480000|2025-02-11 04:51:20|341.38|338.68|341.33|338.63|341.39|338.69|341.32|338.62|7
1739249490000|2025-02-11 04:51:30|341.34|338.64|341.26|338.56|341.38|338.68|341.24|338.54|11
1739249500000|2025-02-11 04:51:40|341.23|338.53|341.16|338.46|341.23|338.53|341.15|338.45|5
1739249510000|2025-02-11 04:51:50|341.15|338.45|341.16|338.46|341.16|338.46|341.15|338.45|4
1739249520000|2025-02-11 04:52:00|341.18|338.48|341.2|338.5|341.2|338.5|341.02|338.32|13
1739249530000|2025-02-11 04:52:10|341.27|338.57|341.32|338.62|341.45|338.75|341.27|338.57|15
1739249540000|2025-02-11 04:52:20|341.26|338.56|341.23|338.53|341.27|338.57|341.23|338.53|4
1739249550000|2025-02-11 04:52:30|341.24|338.54|341.15|338.45|341.27|338.57|341.15|338.45|7
1739249560000|2025-02-11 04:52:40|341.16|338.46|341.12|338.42|341.16|338.46|341.12|338.42|5
1739249570000|2025-02-11 04:52:50|341.13|338.43|341.24|338.54|341.24|338.54|341.13|338.43|8
1739249580000|2025-02-11 04:53:00|341.28|338.58|341.19|338.49|341.28|338.58|341.15|338.45|12
1739249590000|2025-02-11 04:53:10|341.18|338.48|341.16|338.46|341.18|338.48|341.15|338.45|5
1739249600000|2025-02-11 04:53:20|341.19|338.49|341.38|338.68|341.38|338.68|341.19|338.49|6
1739249610000|2025-02-11 04:53:30|341.37|338.67|341.3|338.6|341.37|338.67|341.3|338.6|6
1739249620000|2025-02-11 04:53:40|341.29|338.59|341.2|338.5|341.29|338.59|341.18|338.48|7
1739249630000|2025-02-11 04:53:50|341.19|338.49|341.26|338.56|341.29|338.59|341.19|338.49|9
1739249640000|2025-02-11 04:54:00|341.25|338.55|341.26|338.56|341.26|338.56|341.18|338.48|9
1739249650000|2025-02-11 04:54:10|341.25|338.55|341.19|338.49|341.26|338.56|341.17|338.47|9
1739249660000|2025-02-11 04:54:20|341.2|338.5|341.16|338.46|341.21|338.51|341.16|338.46|7
1739249670000|2025-02-11 04:54:30|341.12|338.42|341.12|338.42|341.21|338.51|341.12|338.42|10
1739249680000|2025-02-11 04:54:40|341.11|338.41|341.15|338.45|341.15|338.45|341.09|338.39|6
1739249690000|2025-02-11 04:54:50|341.16|338.46|341.13|338.43|341.18|338.48|341.13|338.43|6
1739249700000|2025-02-11 04:55:00|341.12|338.42|341.12|338.42|341.18|338.48|341.08|338.38|13
1739249710000|2025-02-11 04:55:10|341.13|338.43|341.14|338.44|341.16|338.46|341.11|338.41|6
1739249720000|2025-02-11 04:55:20|341.13|338.43|341.23|338.53|341.23|338.53|341.12|338.42|10
1739249730000|2025-02-11 04:55:30|341.27|338.57|341.14|338.44|341.27|338.57|341.14|338.44|10
1739249740000|2025-02-11 04:55:40|341.48|338.78|341.37|338.67|341.52|338.82|341.35|338.65|16
1739249750000|2025-02-11 04:55:50|341.31|338.61|341.16|338.46|341.32|338.62|341.16|338.46|12
1739249760000|2025-02-11 04:56:00|341.15|338.45|341.06|338.36|341.15|338.45|341.06|338.36|10
1739249770000|2025-02-11 04:56:10|341.05|338.35|341.05|338.35|341.07|338.37|340.98|338.28|9
1739249780000|2025-02-11 04:56:20|341.06|338.36|340.95|338.25|341.06|338.36|340.94|338.24|6
1739249790000|2025-02-11 04:56:30|340.94|338.24|340.86|338.16|340.94|338.24|340.85|338.15|7
1739249800000|2025-02-11 04:56:40|340.82|338.12|340.78|338.08|340.82|338.12|340.78|338.08|5
1739249810000|2025-02-11 04:56:50|340.77|338.07|340.75|338.05|340.78|338.08|340.72|338.02|8
1739249820000|2025-02-11 04:57:00|340.7|338|340.51|337.81|340.76|338.06|340.51|337.81|12
1739249830000|2025-02-11 04:57:10|340.6|337.9|340.63|337.93|340.67|337.97|340.55|337.85|17
1739249840000|2025-02-11 04:57:20|340.64|337.94|340.96|338.26|340.96|338.26|340.64|337.94|14
1739249850000|2025-02-11 04:57:30|340.95|338.25|340.9|338.2|340.95|338.25|340.9|338.2|6
1739249860000|2025-02-11 04:57:40|340.86|338.16|340.93|338.23|340.93|338.23|340.83|338.13|10
1739249870000|2025-02-11 04:57:50|340.92|338.22|340.99|338.29|341.02|338.32|340.89|338.19|9
1739249880000|2025-02-11 04:58:00|340.96|338.26|340.93|338.23|340.96|338.26|340.86|338.16|13
1739249890000|2025-02-11 04:58:10|340.97|338.27|341.03|338.33|341.05|338.35|340.97|338.27|6
1739249900000|2025-02-11 04:58:20|341.02|338.32|340.97|338.27|341.02|338.32|340.97|338.27|6
1739249910000|2025-02-11 04:58:30|340.98|338.28|340.92|338.22|341.11|338.41|340.92|338.22|18
1739249920000|2025-02-11 04:58:40|340.93|338.23|341.01|338.31|341.07|338.37|340.85|338.15|10
1739249930000|2025-02-11 04:58:50|341.02|338.32|341.2|338.5|341.3|338.6|341.02|338.32|13
1739249940000|2025-02-11 04:59:00|341.16|338.46|341.21|338.51|341.21|338.51|341.02|338.32|16
1739249950000|2025-02-11 04:59:10|341.2|338.5|341.23|338.53|341.26|338.56|341.2|338.5|8
1739249960000|2025-02-11 04:59:20|341.24|338.54|341.1|338.4|341.25|338.55|341.06|338.36|11
1739249970000|2025-02-11 04:59:30|341.08|338.38|341.04|338.34|341.08|338.38|341.04|338.34|6
1739249980000|2025-02-11 04:59:40|341.03|338.33|340.97|338.27|341.04|338.34|340.97|338.27|4
1739249990000|2025-02-11 04:59:50|340.95|338.25|340.91|338.21|340.96|338.26|340.91|338.21|12
1739250000000|2025-02-11 05:00:00|340.93|338.23|341.23|338.53|341.23|338.53|340.84|338.14|14
1739250010000|2025-02-11 05:00:10|341.16|338.46|341.09|338.39|341.2|338.5|341.09|338.39|12
1739250020000|2025-02-11 05:00:20|340.99|338.29|341.02|338.32|341.05|338.35|340.99|338.29|6
1739250030000|2025-02-11 05:00:30|341.01|338.31|340.96|338.26|341.01|338.31|340.91|338.21|12
1739250040000|2025-02-11 05:00:40|340.93|338.23|341.16|338.46|341.16|338.46|340.93|338.23|10
1739250050000|2025-02-11 05:00:50|341.23|338.53|341.23|338.53|341.28|338.58|341.22|338.52|9
1739250060000|2025-02-11 05:01:00|341.25|338.55|341.28|338.58|341.33|338.63|341.25|338.55|8
1739250070000|2025-02-11 05:01:10|341.29|338.59|341.27|338.57|341.32|338.62|341.22|338.52|12
1739250080000|2025-02-11 05:01:20|341.26|338.56|341.23|338.53|341.26|338.56|341.22|338.52|4
1739250090000|2025-02-11 05:01:30|341.22|338.52|341.3|338.6|341.3|338.6|341.22|338.52|9
1739250100000|2025-02-11 05:01:40|341.29|338.59|341.1|338.4|341.29|338.59|341.1|338.4|10
1739250110000|2025-02-11 05:01:50|341.09|338.39|340.94|338.24|341.09|338.39|340.94|338.24|16
1739250120000|2025-02-11 05:02:00|340.93|338.23|341.23|338.53|341.23|338.53|340.93|338.23|12
1739250130000|2025-02-11 05:02:10|341.22|338.52|341.19|338.49|341.26|338.56|341.19|338.49|9
1739250140000|2025-02-11 05:02:20|341.2|338.5|341.36|338.66|341.38|338.68|341.2|338.5|11
1739250150000|2025-02-11 05:02:30|341.39|338.69|341.33|338.63|341.39|338.69|341.32|338.62|8
1739250160000|2025-02-11 05:02:40|341.32|338.62|341.41|338.71|341.43|338.73|341.32|338.62|9
1739250170000|2025-02-11 05:02:50|341.42|338.72|341.68|338.98|341.68|338.98|341.42|338.72|9
1739250180000|2025-02-11 05:03:00|341.67|338.97|341.9|339.2|341.95|339.25|341.65|338.95|15
1739250190000|2025-02-11 05:03:10|341.86|339.16|341.87|339.17|341.9|339.2|341.86|339.16|10
1739250200000|2025-02-11 05:03:20|341.86|339.16|342.29|339.59|342.29|339.59|341.84|339.14|17
1739250210000|2025-02-11 05:03:30|342.34|339.64|342.72|340.02|342.75|340.05|342.34|339.64|16
1739250220000|2025-02-11 05:03:40|342.68|339.98|342.52|339.82|342.69|339.99|342.51|339.81|19
1739250230000|2025-02-11 05:03:50|342.51|339.81|342.3|339.6|342.52|339.82|342.3|339.6|17
1739250240000|2025-02-11 05:04:00|342.29|339.59|342.46|339.76|342.46|339.76|342.29|339.59|9
1739250250000|2025-02-11 05:04:10|342.45|339.75|342.54|339.84|342.62|339.92|342.31|339.61|18
1739250260000|2025-02-11 05:04:20|342.53|339.83|342.4|339.7|342.53|339.83|342.4|339.7|10
1739250270000|2025-02-11 05:04:30|342.39|339.69|342.26|339.56|342.39|339.69|342.22|339.52|13
1739250280000|2025-02-11 05:04:40|342.22|339.52|342.41|339.71|342.42|339.72|342.2|339.5|13
1739250290000|2025-02-11 05:04:50|342.4|339.7|342.35|339.65|342.41|339.71|342.34|339.64|12
1739250300000|2025-02-11 05:05:00|342.36|339.66|342.59|339.89|342.6|339.9|342.35|339.65|10
1739250310000|2025-02-11 05:05:10|342.68|339.98|342.76|340.06|342.77|340.07|342.68|339.98|5
1739250320000|2025-02-11 05:05:20|342.72|340.02|342.65|339.95|342.76|340.06|342.64|339.94|14
1739250330000|2025-02-11 05:05:30|342.64|339.94|342.53|339.83|342.65|339.95|342.53|339.83|8
1739250340000|2025-02-11 05:05:40|342.52|339.82|342.45|339.75|342.52|339.82|342.45|339.75|8
1739250350000|2025-02-11 05:05:50|342.41|339.71|342.41|339.71|342.42|339.72|342.32|339.62|16
1739250360000|2025-02-11 05:06:00|342.38|339.68|342.33|339.63|342.38|339.68|342.31|339.61|6
1739250370000|2025-02-11 05:06:10|342.37|339.67|342.6|339.9|342.6|339.9|342.37|339.67|10
1739250380000|2025-02-11 05:06:20|342.59|339.89|342.54|339.84|342.6|339.9|342.54|339.84|10
1739250390000|2025-02-11 05:06:30|342.53|339.83|342.5|339.8|342.56|339.86|342.5|339.8|7
1739250400000|2025-02-11 05:06:40|342.51|339.81|342.45|339.75|342.51|339.81|342.45|339.75|4
1739250410000|2025-02-11 05:06:50|342.44|339.74|342.64|339.94|342.64|339.94|342.43|339.73|11
1739250420000|2025-02-11 05:07:00|342.65|339.95|342.84|340.14|342.91|340.21|342.64|339.94|14
1739250430000|2025-02-11 05:07:10|342.83|340.13|342.76|340.06|342.83|340.13|342.75|340.05|6
1739250440000|2025-02-11 05:07:20|342.75|340.05|342.68|339.98|342.77|340.07|342.68|339.98|13
1739250450000|2025-02-11 05:07:30|342.67|339.97|342.6|339.9|342.67|339.97|342.6|339.9|5
1739250460000|2025-02-11 05:07:40|342.59|339.89|342.51|339.81|342.6|339.9|342.5|339.8|15
1739250470000|2025-02-11 05:07:50|342.48|339.78|342.43|339.73|342.48|339.78|342.43|339.73|5
1739250480000|2025-02-11 05:08:00|342.42|339.72|342.27|339.57|342.42|339.72|342.27|339.57|9
1739250490000|2025-02-11 05:08:10|342.26|339.56|342.19|339.49|342.26|339.56|342.19|339.49|8
1739250500000|2025-02-11 05:08:20|342.18|339.48|342.16|339.46|342.18|339.48|342.15|339.45|5
1739250510000|2025-02-11 05:08:30|342.21|339.51|342.23|339.53|342.24|339.54|342.19|339.49|6
1739250520000|2025-02-11 05:08:40|342.22|339.52|342.17|339.47|342.22|339.52|342.17|339.47|6
1739250530000|2025-02-11 05:08:50|342.16|339.46|342.22|339.52|342.23|339.53|342.16|339.46|3
1739250540000|2025-02-11 05:09:00|342.21|339.51|341.94|339.24|342.22|339.52|341.94|339.24|9
1739250550000|2025-02-11 05:09:10|341.89|339.19|341.59|338.89|341.89|339.19|341.59|338.89|16
1739250560000|2025-02-11 05:09:20|341.6|338.9|341.42|338.72|341.61|338.91|341.42|338.72|17
1739250570000|2025-02-11 05:09:30|341.41|338.71|341.35|338.65|341.41|338.71|341.35|338.65|7
1739250580000|2025-02-11 05:09:40|341.34|338.64|341.46|338.76|341.46|338.76|341.31|338.61|13
1739250590000|2025-02-11 05:09:50|341.47|338.77|341.85|339.15|341.85|339.15|341.47|338.77|14
1739250600000|2025-02-11 05:10:00|341.84|339.14|341.94|339.24|341.98|339.28|341.84|339.14|11
1739250610000|2025-02-11 05:10:10|341.93|339.23|341.94|339.24|341.97|339.27|341.91|339.21|8
1739250620000|2025-02-11 05:10:20|341.92|339.22|341.75|339.05|341.92|339.22|341.75|339.05|10
1739250630000|2025-02-11 05:10:30|341.73|339.03|341.6|338.9|341.73|339.03|341.58|338.88|12
1739250640000|2025-02-11 05:10:40|341.59|338.89|341.54|338.84|341.59|338.89|341.53|338.83|7
1739250650000|2025-02-11 05:10:50|341.5|338.8|341.52|338.82|341.52|338.82|341.5|338.8|3
1739250660000|2025-02-11 05:11:00|341.53|338.83|341.56|338.86|341.6|338.9|341.53|338.83|5
1739250670000|2025-02-11 05:11:10|341.55|338.85|341.59|338.89|341.64|338.94|341.55|338.85|7
1739250680000|2025-02-11 05:11:20|341.58|338.88|341.4|338.7|341.58|338.88|341.39|338.69|13
1739250690000|2025-02-11 05:11:30|341.35|338.65|341.2|338.5|341.35|338.65|341.2|338.5|13
1739250700000|2025-02-11 05:11:40|341.22|338.52|341.28|338.58|341.28|338.58|341.22|338.52|3
1739250710000|2025-02-11 05:11:50|341.27|338.57|341.26|338.56|341.28|338.58|341.2|338.5|15
1739250720000|2025-02-11 05:12:00|341.25|338.55|341.22|338.52|341.25|338.55|341.22|338.52|4
1739250730000|2025-02-11 05:12:10|341.25|338.55|341.26|338.56|341.31|338.61|341.25|338.55|5
1739250740000|2025-02-11 05:12:20|341.25|338.55|341.22|338.52|341.25|338.55|341.2|338.5|7
1739250750000|2025-02-11 05:12:30|341.23|338.53|341.22|338.52|341.25|338.55|341.21|338.51|7
1739250760000|2025-02-11 05:12:40|341.23|338.53|341.27|338.57|341.28|338.58|341.23|338.53|4
1739250770000|2025-02-11 05:12:50|341.26|338.56|341.2|338.5|341.26|338.56|341.2|338.5|9
1739250780000|2025-02-11 05:13:00|341.19|338.49|341.22|338.52|341.24|338.54|341.17|338.47|10
1739250790000|2025-02-11 05:13:10|341.21|338.51|341.11|338.41|341.21|338.51|341.02|338.32|8
1739250800000|2025-02-11 05:13:20|341.1|338.4|341.15|338.45|341.15|338.45|341.1|338.4|9
1739250810000|2025-02-11 05:13:30|341.16|338.46|341.14|338.44|341.24|338.54|341.14|338.44|10
1739250820000|2025-02-11 05:13:40|341.15|338.45|341.1|338.4|341.2|338.5|341.09|338.39|11
1739250830000|2025-02-11 05:13:50|341.09|338.39|341.13|338.43|341.15|338.45|341.09|338.39|6
1739250840000|2025-02-11 05:14:00|341.12|338.42|341.03|338.33|341.12|338.42|341.03|338.33|6
1739250850000|2025-02-11 05:14:10|341.04|338.34|341.07|338.37|341.07|338.37|341.04|338.34|4
1739250860000|2025-02-11 05:14:20|341.08|338.38|341.13|338.43|341.23|338.53|341.08|338.38|17
1739250870000|2025-02-11 05:14:30|341.12|338.42|341.01|338.31|341.12|338.42|341.01|338.31|10
1739250880000|2025-02-11 05:14:40|341|338.3|341.04|338.34|341.06|338.36|341|338.3|5
1739250890000|2025-02-11 05:14:50|341.03|338.33|341.12|338.42|341.13|338.43|341.03|338.33|5
1739250900000|2025-02-11 05:15:00|341.13|338.43|341.28|338.58|341.28|338.58|341.13|338.43|9
1739250910000|2025-02-11 05:15:10|341.27|338.57|341.21|338.51|341.27|338.57|341.21|338.51|6
1739250920000|2025-02-11 05:15:20|341.2|338.5|341.24|338.54|341.25|338.55|341.17|338.47|9
1739250930000|2025-02-11 05:15:30|341.25|338.55|341.22|338.52|341.25|338.55|341.18|338.48|7
1739250940000|2025-02-11 05:15:40|341.23|338.53|341.32|338.62|341.32|338.62|341.23|338.53|10
1739250950000|2025-02-11 05:15:50|341.33|338.63|341.29|338.59|341.34|338.64|341.28|338.58|8
1739250960000|2025-02-11 05:16:00|341.32|338.62|341.3|338.6|341.32|338.62|341.28|338.58|7
1739250970000|2025-02-11 05:16:10|341.29|338.59|341.21|338.51|341.29|338.59|341.2|338.5|6
1739250980000|2025-02-11 05:16:20|341.22|338.52|341.14|338.44|341.27|338.57|341.14|338.44|11
1739250990000|2025-02-11 05:16:30|341.13|338.43|340.92|338.22|341.13|338.43|340.85|338.15|17
1739251000000|2025-02-11 05:16:40|340.91|338.21|340.68|337.98|340.91|338.21|340.68|337.98|13
1739251010000|2025-02-11 05:16:50|340.65|337.95|340.54|337.84|340.68|337.98|340.54|337.84|15
1739251020000|2025-02-11 05:17:00|340.53|337.83|340.4|337.7|340.53|337.83|340.31|337.61|18
1739251030000|2025-02-11 05:17:10|340.36|337.66|340.43|337.73|340.43|337.73|340.17|337.47|16
1739251040000|2025-02-11 05:17:20|340.46|337.76|340.4|337.7|340.49|337.79|340.4|337.7|14
1739251050000|2025-02-11 05:17:30|340.41|337.71|340.42|337.72|340.5|337.8|340.41|337.71|11
1739251060000|2025-02-11 05:17:40|340.43|337.73|340.58|337.88|340.58|337.88|340.43|337.73|6
1739251070000|2025-02-11 05:17:50|340.59|337.89|340.64|337.94|340.64|337.94|340.59|337.89|3
1739251080000|2025-02-11 05:18:00|340.63|337.93|340.57|337.87|340.68|337.98|340.57|337.87|10
1739251090000|2025-02-11 05:18:10|340.58|337.88|340.54|337.84|340.58|337.88|340.54|337.84|6
1739251100000|2025-02-11 05:18:20|340.53|337.83|340.53|337.83|340.55|337.85|340.51|337.81|8
1739251110000|2025-02-11 05:18:30|340.52|337.82|340.73|338.03|340.73|338.03|340.51|337.81|10
1739251120000|2025-02-11 05:18:40|340.74|338.04|340.66|337.96|340.8|338.1|340.66|337.96|12
1739251130000|2025-02-11 05:18:50|340.65|337.95|340.65|337.95|340.67|337.97|340.61|337.91|10
1739251140000|2025-02-11 05:19:00|340.68|337.98|340.55|337.85|340.69|337.99|340.48|337.78|14
1739251150000|2025-02-11 05:19:10|340.57|337.87|340.47|337.77|340.57|337.87|340.4|337.7|13
1739251160000|2025-02-11 05:19:20|340.48|337.78|340.33|337.63|340.54|337.84|340.24|337.54|11
1739251170000|2025-02-11 05:19:30|340.29|337.59|340.3|337.6|340.3|337.6|340.29|337.59|6
1739251180000|2025-02-11 05:19:40|340.31|337.61|340.25|337.55|340.31|337.61|340.24|337.54|4
1739251190000|2025-02-11 05:19:50|340.26|337.56|340.43|337.73|340.43|337.73|340.26|337.56|9
1739251200000|2025-02-11 05:20:00|340.45|337.75|340.3|337.6|340.46|337.76|340.23|337.53|11
1739251210000|2025-02-11 05:20:10|340.31|337.61|340.33|337.63|340.33|337.63|340.31|337.61|3
1739251220000|2025-02-11 05:20:20|340.35|337.65|340.46|337.76|340.46|337.76|340.35|337.65|5
1739251230000|2025-02-11 05:20:30|340.47|337.77|340.37|337.67|340.47|337.77|340.37|337.67|7
1739251240000|2025-02-11 05:20:40|340.36|337.66|340.32|337.62|340.37|337.67|340.32|337.62|6
1739251250000|2025-02-11 05:20:50|340.33|337.63|340.25|337.55|340.33|337.63|340.25|337.55|8
1739251260000|2025-02-11 05:21:00|340.26|337.56|340.28|337.58|340.32|337.62|340.26|337.56|6
1739251270000|2025-02-11 05:21:10|340.27|337.57|340.29|337.59|340.29|337.59|340.25|337.55|7
1739251280000|2025-02-11 05:21:20|340.3|337.6|340.43|337.73|340.46|337.76|340.3|337.6|14
1739251290000|2025-02-11 05:21:30|340.44|337.74|340.71|338.01|340.9|338.2|340.44|337.74|19
1739251300000|2025-02-11 05:21:40|340.7|338|340.51|337.81|340.7|338|340.51|337.81|10
1739251310000|2025-02-11 05:21:50|340.49|337.79|340.44|337.74|340.49|337.79|340.42|337.72|7
1739251320000|2025-02-11 05:22:00|340.43|337.73|340.43|337.73|340.43|337.73|340.4|337.7|5
1739251330000|2025-02-11 05:22:10|340.42|337.72|340.4|337.7|340.42|337.72|340.37|337.67|6
1739251340000|2025-02-11 05:22:20|340.38|337.68|340.39|337.69|340.39|337.69|340.33|337.63|8
1739251350000|2025-02-11 05:22:30|340.42|337.72|340.65|337.95|340.68|337.98|340.42|337.72|13
1739251360000|2025-02-11 05:22:40|340.64|337.94|340.66|337.96|340.66|337.96|340.61|337.91|4
1739251370000|2025-02-11 05:22:50|340.63|337.93|340.59|337.89|340.63|337.93|340.58|337.88|5
1739251380000|2025-02-11 05:23:00|340.63|337.93|340.75|338.05|340.75|338.05|340.62|337.92|13
1739251390000|2025-02-11 05:23:10|340.74|338.04|340.67|337.97|340.74|338.04|340.66|337.96|8
1739251400000|2025-02-11 05:23:20|340.66|337.96|340.57|337.87|340.66|337.96|340.57|337.87|9
1739251410000|2025-02-11 05:23:30|340.54|337.84|340.63|337.93|340.63|337.93|340.54|337.84|7
1739251420000|2025-02-11 05:23:40|340.67|337.97|340.87|338.17|340.89|338.19|340.66|337.96|11
1739251430000|2025-02-11 05:23:50|340.88|338.18|340.95|338.25|340.95|338.25|340.88|338.18|6
1739251440000|2025-02-11 05:24:00|340.91|338.21|340.89|338.19|340.91|338.21|340.88|338.18|5
1739251450000|2025-02-11 05:24:10|340.9|338.2|340.75|338.05|340.9|338.2|340.7|338|15
1739251460000|2025-02-11 05:24:20|340.71|338.01|340.69|337.99|340.72|338.02|340.69|337.99|7
1739251470000|2025-02-11 05:24:30|340.71|338.01|340.73|338.03|340.74|338.04|340.71|338.01|7
1739251480000|2025-02-11 05:24:40|340.72|338.02|340.82|338.12|340.83|338.13|340.72|338.02|8
1739251490000|2025-02-11 05:24:50|340.86|338.16|340.94|338.24|340.94|338.24|340.86|338.16|7
1739251500000|2025-02-11 05:25:00|340.95|338.25|340.97|338.27|341.01|338.31|340.95|338.25|7
1739251510000|2025-02-11 05:25:10|340.98|338.28|340.98|338.28|341.01|338.31|340.96|338.26|8
1739251520000|2025-02-11 05:25:20|340.99|338.29|340.9|338.2|341.02|338.32|340.9|338.2|10
1739251530000|2025-02-11 05:25:30|340.91|338.21|340.79|338.09|340.91|338.21|340.79|338.09|6
1739251540000|2025-02-11 05:25:40|340.78|338.08|340.73|338.03|340.78|338.08|340.73|338.03|3
1739251550000|2025-02-11 05:25:50|340.72|338.02|340.57|337.87|340.75|338.05|340.52|337.82|7
1739251560000|2025-02-11 05:26:00|340.56|337.86|340.6|337.9|340.6|337.9|340.56|337.86|5
1739251570000|2025-02-11 05:26:10|340.62|337.92|340.74|338.04|340.74|338.04|340.61|337.91|10
1739251580000|2025-02-11 05:26:20|340.75|338.05|340.89|338.19|340.89|338.19|340.75|338.05|8
1739251590000|2025-02-11 05:26:30|340.88|338.18|340.85|338.15|340.88|338.18|340.84|338.14|9
1739251600000|2025-02-11 05:26:40|340.86|338.16|341.02|338.32|341.03|338.33|340.86|338.16|10
1739251610000|2025-02-11 05:26:50|341.04|338.34|341.14|338.44|341.15|338.45|341.04|338.34|8
1739251620000|2025-02-11 05:27:00|341.13|338.43|341.13|338.43|341.14|338.44|341.1|338.4|6
1739251630000|2025-02-11 05:27:10|341.18|338.48|341.17|338.47|341.18|338.48|341.14|338.44|5
1739251640000|2025-02-11 05:27:20|341|338.3|341.11|338.41|341.13|338.43|341|338.3|6
1739251650000|2025-02-11 05:27:30|341.09|338.39|341.08|338.38|341.11|338.41|341.07|338.37|5
1739251660000|2025-02-11 05:27:40|341.09|338.39|341.22|338.52|341.22|338.52|341.09|338.39|13
1739251670000|2025-02-11 05:27:50|341.21|338.51|341.15|338.45|341.24|338.54|341.15|338.45|9
1739251680000|2025-02-11 05:28:00|341.16|338.46|341.19|338.49|341.21|338.51|341.16|338.46|9
1739251690000|2025-02-11 05:28:10|341.23|338.53|341.11|338.41|341.23|338.53|341.03|338.33|10
1739251700000|2025-02-11 05:28:20|341.12|338.42|341.1|338.4|341.12|338.42|341.08|338.38|5
1739251710000|2025-02-11 05:28:30|341.09|338.39|341.1|338.4|341.12|338.42|341.09|338.39|5
1739251720000|2025-02-11 05:28:40|341.13|338.43|341.11|338.41|341.13|338.43|341.11|338.41|3
1739251730000|2025-02-11 05:28:50|341.1|338.4|341.1|338.4|341.13|338.43|341.08|338.38|7
1739251740000|2025-02-11 05:29:00|341.09|338.39|341.17|338.47|341.17|338.47|341.09|338.39|8
1739251750000|2025-02-11 05:29:10|341.16|338.46|341.11|338.41|341.16|338.46|341.11|338.41|6
1739251760000|2025-02-11 05:29:20|341.12|338.42|341.17|338.47|341.17|338.47|341.12|338.42|8
1739251770000|2025-02-11 05:29:30|341.18|338.48|341.15|338.45|341.2|338.5|341.15|338.45|6
1739251780000|2025-02-11 05:29:40|341.14|338.44|341.13|338.43|341.15|338.45|341.1|338.4|7
1739251790000|2025-02-11 05:29:50|341.15|338.45|341.18|338.48|341.18|338.48|341.1|338.4|7
1739251800000|2025-02-11 05:30:00|341.17|338.47|341.09|338.39|341.25|338.55|341.09|338.39|11
1739251810000|2025-02-11 05:30:10|341.11|338.41|341.19|338.49|341.2|338.5|341.11|338.41|8
1739251820000|2025-02-11 05:30:20|341.2|338.5|341.11|338.41|341.2|338.5|341.1|338.4|10
1739251830000|2025-02-11 05:30:30|341.1|338.4|341.16|338.46|341.16|338.46|341.1|338.4|8
1739251840000|2025-02-11 05:30:40|341.17|338.47|341.09|338.39|341.25|338.55|341.09|338.39|11
1739251850000|2025-02-11 05:30:50|341.1|338.4|341.11|338.41|341.14|338.44|341.1|338.4|6
1739251860000|2025-02-11 05:31:00|341.14|338.44|341.06|338.36|341.14|338.44|340.99|338.29|18
1739251870000|2025-02-11 05:31:10|341.07|338.37|341.21|338.51|341.22|338.52|341.07|338.37|9
1739251880000|2025-02-11 05:31:20|341.2|338.5|341.06|338.36|341.2|338.5|341.04|338.34|10
1739251890000|2025-02-11 05:31:30|341.05|338.35|340.86|338.16|341.05|338.35|340.86|338.16|11
1739251900000|2025-02-11 05:31:40|340.87|338.17|340.95|338.25|340.96|338.26|340.87|338.17|8
1739251910000|2025-02-11 05:31:50|340.98|338.28|341.15|338.45|341.16|338.46|340.98|338.28|13
1739251920000|2025-02-11 05:32:00|341.11|338.41|341.03|338.33|341.11|338.41|341.03|338.33|6
1739251930000|2025-02-11 05:32:10|340.99|338.29|341.03|338.33|341.03|338.33|340.99|338.29|7
1739251940000|2025-02-11 05:32:20|341.04|338.34|341.04|338.34|341.04|338.34|341.04|338.34|1
1739251950000|2025-02-11 05:32:30|341.03|338.33|341.13|338.43|341.15|338.45|341.03|338.33|13
1739251960000|2025-02-11 05:32:40|341.12|338.42|341.12|338.42|341.13|338.43|341.12|338.42|3
1739251970000|2025-02-11 05:32:50|341.15|338.45|341.16|338.46|341.2|338.5|341.15|338.45|5
1739251980000|2025-02-11 05:33:00|341.26|338.56|341.24|338.54|341.56|338.86|341.22|338.52|18
1739251990000|2025-02-11 05:33:10|341.25|338.55|341.26|338.56|341.31|338.61|341.25|338.55|10
1739252000000|2025-02-11 05:33:20|341.27|338.57|341.24|338.54|341.27|338.57|341.23|338.53|6
1739252010000|2025-02-11 05:33:30|341.25|338.55|341.3|338.6|341.3|338.6|341.25|338.55|4
1739252020000|2025-02-11 05:33:40|341.31|338.61|341.21|338.51|341.31|338.61|341.21|338.51|5
1739252030000|2025-02-11 05:33:50|341.22|338.52|341.21|338.51|341.23|338.53|341.21|338.51|4
1739252040000|2025-02-11 05:34:00|341.2|338.5|341.16|338.46|341.2|338.5|341.15|338.45|7
1739252050000|2025-02-11 05:34:10|341.2|338.5|341.44|338.74|341.44|338.74|341.2|338.5|20
1739252060000|2025-02-11 05:34:20|341.53|338.83|341.6|338.9|341.65|338.95|341.52|338.82|11
1739252070000|2025-02-11 05:34:30|341.55|338.85|341.59|338.89|341.6|338.9|341.54|338.84|8
1739252080000|2025-02-11 05:34:40|341.6|338.9|341.49|338.79|341.6|338.9|341.45|338.75|13
1739252090000|2025-02-11 05:34:50|341.48|338.78|341.42|338.72|341.48|338.78|341.41|338.71|8
1739252100000|2025-02-11 05:35:00|341.44|338.74|341.6|338.9|341.61|338.91|341.44|338.74|11
1739252110000|2025-02-11 05:35:10|341.62|338.92|341.82|339.12|341.83|339.13|341.62|338.92|12
1739252120000|2025-02-11 05:35:20|341.81|339.11|341.82|339.12|341.84|339.14|341.81|339.11|4
1739252130000|2025-02-11 05:35:30|341.86|339.16|342|339.3|342.01|339.31|341.86|339.16|11
1739252140000|2025-02-11 05:35:40|342.01|339.31|342.04|339.34|342.04|339.34|341.96|339.26|14
1739252150000|2025-02-11 05:35:50|342.07|339.37|342.2|339.5|342.2|339.5|342.07|339.37|13
1739252160000|2025-02-11 05:36:00|342.28|339.58|342.25|339.55|342.3|339.6|342.25|339.55|6
1739252170000|2025-02-11 05:36:10|342.24|339.54|342.17|339.47|342.28|339.58|342.17|339.47|10
1739252180000|2025-02-11 05:36:20|342.16|339.46|341.93|339.23|342.16|339.46|341.93|339.23|10
1739252190000|2025-02-11 05:36:30|341.92|339.22|341.97|339.27|341.98|339.28|341.92|339.22|6
1739252200000|2025-02-11 05:36:40|341.87|339.17|341.88|339.18|341.9|339.2|341.86|339.16|8
1739252210000|2025-02-11 05:36:50|341.92|339.22|342|339.3|342|339.3|341.91|339.21|10
1739252220000|2025-02-11 05:37:00|341.94|339.24|341.85|339.15|341.94|339.24|341.8|339.1|12
1739252230000|2025-02-11 05:37:10|341.9|339.2|341.9|339.2|341.94|339.24|341.9|339.2|5
1739252240000|2025-02-11 05:37:20|341.89|339.19|341.89|339.19|341.89|339.19|341.88|339.18|3
1739252250000|2025-02-11 05:37:30|341.93|339.23|342.19|339.49|342.2|339.5|341.91|339.21|11
1739252260000|2025-02-11 05:37:40|342.13|339.43|341.96|339.26|342.13|339.43|341.96|339.26|12
1739252270000|2025-02-11 05:37:50|341.95|339.25|341.93|339.23|342|339.3|341.93|339.23|10
1739252280000|2025-02-11 05:38:00|341.89|339.19|341.71|339.01|341.89|339.19|341.7|339|11
1739252290000|2025-02-11 05:38:10|341.73|339.03|341.79|339.09|341.84|339.14|341.73|339.03|14
1739252300000|2025-02-11 05:38:20|341.81|339.11|341.75|339.05|341.81|339.11|341.74|339.04|7
1739252310000|2025-02-11 05:38:30|341.72|339.02|341.71|339.01|341.72|339.02|341.71|339.01|2
1739252320000|2025-02-11 05:38:40|341.68|338.98|341.65|338.95|341.68|338.98|341.65|338.95|4
1739252330000|2025-02-11 05:38:50|341.64|338.94|341.66|338.96|341.67|338.97|341.61|338.91|7
1739252340000|2025-02-11 05:39:00|341.65|338.95|341.64|338.94|341.69|338.99|341.64|338.94|9
1739252350000|2025-02-11 05:39:10|341.63|338.93|341.63|338.93|341.66|338.96|341.63|338.93|7
1739252360000|2025-02-11 05:39:20|341.59|338.89|341.59|338.89|341.62|338.92|341.57|338.87|8
1739252370000|2025-02-11 05:39:30|341.6|338.9|341.51|338.81|341.61|338.91|341.51|338.81|13
1739252380000|2025-02-11 05:39:40|341.5|338.8|341.57|338.87|341.57|338.87|341.5|338.8|6
1739252390000|2025-02-11 05:39:50|341.56|338.86|341.58|338.88|341.6|338.9|341.55|338.85|8
1739252400000|2025-02-11 05:40:00|341.59|338.89|341.59|338.89|341.59|338.89|341.55|338.85|7
1739252410000|2025-02-11 05:40:10|341.58|338.88|341.6|338.9|341.6|338.9|341.58|338.88|3
1739252420000|2025-02-11 05:40:20|341.56|338.86|341.54|338.84|341.57|338.87|341.54|338.84|5
1739252430000|2025-02-11 05:40:30|341.55|338.85|341.55|338.85|341.55|338.85|341.55|338.85|1
1739252440000|2025-02-11 05:40:40|341.52|338.82|341.38|338.68|341.52|338.82|341.35|338.65|7
1739252450000|2025-02-11 05:40:50|341.39|338.69|341.38|338.68|341.41|338.71|341.38|338.68|5
1739252460000|2025-02-11 05:41:00|341.37|338.67|341.33|338.63|341.37|338.67|341.33|338.63|2
1739252470000|2025-02-11 05:41:10|341.32|338.62|341.33|338.63|341.33|338.63|341.32|338.62|2
1739252480000|2025-02-11 05:41:20|341.36|338.66|341.37|338.67|341.37|338.67|341.29|338.59|15
1739252490000|2025-02-11 05:41:30|341.38|338.68|341.37|338.67|341.42|338.72|341.36|338.66|12
1739252500000|2025-02-11 05:41:40|341.38|338.68|341.27|338.57|341.38|338.68|341.27|338.57|6
1739252510000|2025-02-11 05:41:50|341.26|338.56|341.32|338.62|341.33|338.63|341.26|338.56|7
1739252520000|2025-02-11 05:42:00|341.33|338.63|341.47|338.77|341.47|338.77|341.33|338.63|11
1739252530000|2025-02-11 05:42:10|341.48|338.78|341.42|338.72|341.49|338.79|341.42|338.72|6
1739252540000|2025-02-11 05:42:20|341.43|338.73|341.51|338.81|341.51|338.81|341.43|338.73|5
1739252550000|2025-02-11 05:42:30|341.52|338.82|341.52|338.82|341.54|338.84|341.52|338.82|7
1739252560000|2025-02-11 05:42:40|341.47|338.77|341.51|338.81|341.51|338.81|341.44|338.74|11
1739252570000|2025-02-11 05:42:50|341.52|338.82|341.62|338.92|341.64|338.94|341.52|338.82|7
1739252580000|2025-02-11 05:43:00|341.61|338.91|341.6|338.9|341.61|338.91|341.57|338.87|8
1739252590000|2025-02-11 05:43:10|341.66|338.96|341.66|338.96|341.66|338.96|341.65|338.95|3
1739252600000|2025-02-11 05:43:20|341.67|338.97|341.63|338.93|341.67|338.97|341.63|338.93|3
1739252610000|2025-02-11 05:43:30|341.64|338.94|341.62|338.92|341.67|338.97|341.62|338.92|4
1739252620000|2025-02-11 05:43:40|341.58|338.88|341.62|338.92|341.62|338.92|341.57|338.87|5
1739252630000|2025-02-11 05:43:50|341.64|338.94|341.66|338.96|341.66|338.96|341.64|338.94|3
1739252640000|2025-02-11 05:44:00|341.65|338.95|341.62|338.92|341.66|338.96|341.62|338.92|4
1739252650000|2025-02-11 05:44:10|341.61|338.91|341.67|338.97|341.68|338.98|341.61|338.91|10
1739252660000|2025-02-11 05:44:20|341.66|338.96|341.65|338.95|341.66|338.96|341.62|338.92|9
1739252670000|2025-02-11 05:44:30|341.6|338.9|341.76|339.06|341.79|339.09|341.6|338.9|11
1739252680000|2025-02-11 05:44:40|341.79|339.09|341.78|339.08|341.79|339.09|341.77|339.07|5
1739252700000|2025-02-11 05:45:00|341.8|339.1|341.75|339.05|341.82|339.12|341.75|339.05|11
1739252710000|2025-02-11 05:45:10|341.74|339.04|341.56|338.86|341.75|339.05|341.56|338.86|10
1739252720000|2025-02-11 05:45:20|341.59|338.89|341.52|338.82|341.59|338.89|341.51|338.81|7
1739252730000|2025-02-11 05:45:30|341.53|338.83|341.3|338.6|341.53|338.83|341.3|338.6|10
1739252740000|2025-02-11 05:45:40|341.29|338.59|341.41|338.71|341.41|338.71|341.29|338.59|10
1739252750000|2025-02-11 05:45:50|341.42|338.72|341.5|338.8|341.5|338.8|341.42|338.72|4
1739252760000|2025-02-11 05:46:00|341.47|338.77|341.41|338.71|341.48|338.78|341.41|338.71|7
1739252770000|2025-02-11 05:46:10|341.37|338.67|341.34|338.64|341.38|338.68|341.33|338.63|9
1739252780000|2025-02-11 05:46:20|341.33|338.63|341.28|338.58|341.38|338.68|341.28|338.58|7
1739252790000|2025-02-11 05:46:30|341.27|338.57|341.14|338.44|341.27|338.57|341.12|338.42|10
1739252800000|2025-02-11 05:46:40|341.17|338.47|341.07|338.37|341.23|338.53|341.07|338.37|10
1739252810000|2025-02-11 05:46:50|341.06|338.36|341.01|338.31|341.06|338.36|340.98|338.28|7
1739252820000|2025-02-11 05:47:00|341|338.3|340.96|338.26|341|338.3|340.96|338.26|5
1739252830000|2025-02-11 05:47:10|340.95|338.25|341.05|338.35|341.05|338.35|340.95|338.25|8
1739252840000|2025-02-11 05:47:20|341.04|338.34|340.99|338.29|341.04|338.34|340.99|338.29|5
1739252850000|2025-02-11 05:47:30|341|338.3|341.01|338.31|341.02|338.32|340.96|338.26|11
1739252860000|2025-02-11 05:47:40|341.02|338.32|341.21|338.51|341.21|338.51|341.02|338.32|9
1739252870000|2025-02-11 05:47:50|341.22|338.52|341.19|338.49|341.24|338.54|341.19|338.49|4
1739252880000|2025-02-11 05:48:00|341.2|338.5|341.36|338.66|341.36|338.66|341.2|338.5|11
1739252890000|2025-02-11 05:48:10|341.35|338.65|341.23|338.53|341.36|338.66|341.23|338.53|6
1739252900000|2025-02-11 05:48:20|341.22|338.52|341.22|338.52|341.25|338.55|341.21|338.51|9
1739252910000|2025-02-11 05:48:30|341.23|338.53|341.3|338.6|341.32|338.62|341.23|338.53|7
1739252920000|2025-02-11 05:48:40|341.29|338.59|341.19|338.49|341.29|338.59|341.19|338.49|7
1739252930000|2025-02-11 05:48:50|341.18|338.48|341.19|338.49|341.2|338.5|341.16|338.46|6
1739252940000|2025-02-11 05:49:00|341.22|338.52|341.02|338.32|341.22|338.52|341.02|338.32|13
1739252950000|2025-02-11 05:49:10|341.01|338.31|340.8|338.1|341.01|338.31|340.8|338.1|12
1739252960000|2025-02-11 05:49:20|340.77|338.07|340.77|338.07|340.77|338.07|340.76|338.06|5
1739252970000|2025-02-11 05:49:30|340.8|338.1|340.86|338.16|340.86|338.16|340.78|338.08|9
1739252980000|2025-02-11 05:49:40|340.82|338.12|340.81|338.11|340.83|338.13|340.81|338.11|4
1739252990000|2025-02-11 05:49:50|340.85|338.15|340.86|338.16|340.86|338.16|340.83|338.13|6
1739253000000|2025-02-11 05:50:00|340.85|338.15|340.92|338.22|340.92|338.22|340.8|338.1|13
1739253010000|2025-02-11 05:50:10|340.91|338.21|340.9|338.2|340.94|338.24|340.9|338.2|5
1739253020000|2025-02-11 05:50:20|340.89|338.19|340.71|338.01|340.89|338.19|340.71|338.01|5
1739253030000|2025-02-11 05:50:30|340.7|338|340.55|337.85|340.71|338.01|340.54|337.84|11
1739253040000|2025-02-11 05:50:40|340.54|337.84|340.49|337.79|340.54|337.84|340.47|337.77|8
1739253050000|2025-02-11 05:50:50|340.51|337.81|340.68|337.98|340.68|337.98|340.51|337.81|10
1739253060000|2025-02-11 05:51:00|340.69|337.99|340.64|337.94|340.69|337.99|340.64|337.94|4
1739253070000|2025-02-11 05:51:10|340.63|337.93|340.63|337.93|340.64|337.94|340.63|337.93|3
1739253080000|2025-02-11 05:51:20|340.61|337.91|340.6|337.9|340.63|337.93|340.6|337.9|6
1739253090000|2025-02-11 05:51:30|340.59|337.89|340.63|337.93|340.64|337.94|340.59|337.89|6
1739253100000|2025-02-11 05:51:40|340.65|337.95|340.65|337.95|340.65|337.95|340.61|337.91|6
1739253110000|2025-02-11 05:51:50|340.68|337.98|340.87|338.17|340.87|338.17|340.68|337.98|10
1739253120000|2025-02-11 05:52:00|340.88|338.18|340.99|338.29|340.99|338.29|340.88|338.18|9
1739253130000|2025-02-11 05:52:10|341.01|338.31|341.19|338.49|341.19|338.49|341.01|338.31|13
1739253140000|2025-02-11 05:52:20|341.2|338.5|341.34|338.64|341.38|338.68|341.2|338.5|12
1739253150000|2025-02-11 05:52:30|341.33|338.63|341.34|338.64|341.34|338.64|341.33|338.63|2
1739253160000|2025-02-11 05:52:40|341.33|338.63|341.33|338.63|341.33|338.63|341.33|338.63|1
1739253170000|2025-02-11 05:52:50|341.35|338.65|341.33|338.63|341.35|338.65|341.3|338.6|5
1739253180000|2025-02-11 05:53:00|341.3|338.6|341.32|338.62|341.34|338.64|341.3|338.6|5
1739253190000|2025-02-11 05:53:10|341.31|338.61|341.32|338.62|341.32|338.62|341.31|338.61|2
1739253200000|2025-02-11 05:53:20|341.28|338.58|341.32|338.62|341.32|338.62|341.28|338.58|3
1739253210000|2025-02-11 05:53:30|341.33|338.63|341.49|338.79|341.49|338.79|341.33|338.63|9
1739253220000|2025-02-11 05:53:40|341.5|338.8|341.54|338.84|341.56|338.86|341.5|338.8|7
1739253230000|2025-02-11 05:53:50|341.5|338.8|341.45|338.75|341.51|338.81|341.43|338.73|9
1739253240000|2025-02-11 05:54:00|341.44|338.74|341.44|338.74|341.47|338.77|341.44|338.74|3
1739253250000|2025-02-11 05:54:10|341.43|338.73|341.6|338.9|341.6|338.9|341.42|338.72|11
1739253260000|2025-02-11 05:54:20|341.59|338.89|341.62|338.92|341.62|338.92|341.59|338.89|7
1739253270000|2025-02-11 05:54:30|341.59|338.89|341.69|338.99|341.69|338.99|341.59|338.89|8
1739253280000|2025-02-11 05:54:40|341.68|338.98|341.73|339.03|341.74|339.04|341.68|338.98|7
1739253290000|2025-02-11 05:54:50|341.69|338.99|341.75|339.05|341.75|339.05|341.69|338.99|8
1739253300000|2025-02-11 05:55:00|341.71|339.01|341.83|339.13|341.83|339.13|341.71|339.01|9
1739253310000|2025-02-11 05:55:10|341.84|339.14|341.89|339.19|341.92|339.22|341.84|339.14|11
1739253320000|2025-02-11 05:55:20|341.9|339.2|341.93|339.23|341.93|339.23|341.9|339.2|4
1739253330000|2025-02-11 05:55:30|341.96|339.26|342.05|339.35|342.05|339.35|341.96|339.26|9
1739253340000|2025-02-11 05:55:40|342.04|339.34|342.26|339.56|342.26|339.56|342.03|339.33|11
1739253350000|2025-02-11 05:55:50|342.36|339.66|342.51|339.81|342.81|340.11|342.36|339.66|27
1739253360000|2025-02-11 05:56:00|342.47|339.77|342.51|339.81|342.55|339.85|342.44|339.74|13
1739253370000|2025-02-11 05:56:10|342.52|339.82|342.83|340.13|342.84|340.14|342.52|339.82|15
1739253380000|2025-02-11 05:56:20|342.82|340.12|343.27|340.57|343.27|340.57|342.81|340.11|11
1739253390000|2025-02-11 05:56:30|343.33|340.63|343.1|340.4|343.33|340.63|343.1|340.4|20
1739253400000|2025-02-11 05:56:40|343.11|340.41|343.06|340.36|343.11|340.41|343.06|340.36|5
1739253410000|2025-02-11 05:56:50|343.05|340.35|343.28|340.58|343.3|340.6|343.04|340.34|15
1739253420000|2025-02-11 05:57:00|343.21|340.51|343.12|340.42|343.23|340.53|343.12|340.42|15
1739253430000|2025-02-11 05:57:10|343.11|340.41|343.06|340.36|343.11|340.41|343.05|340.35|6
1739253440000|2025-02-11 05:57:20|343.1|340.4|343.34|340.64|343.35|340.65|343.1|340.4|6
1739253450000|2025-02-11 05:57:30|343.33|340.63|343.21|340.51|343.33|340.63|343.21|340.51|10
1739253460000|2025-02-11 05:57:40|343.2|340.5|343.25|340.55|343.26|340.56|343.17|340.47|9
1739253470000|2025-02-11 05:57:50|343.26|340.56|343.14|340.44|343.26|340.56|343.13|340.43|9
1739253480000|2025-02-11 05:58:00|343.15|340.45|343.19|340.49|343.2|340.5|343.13|340.43|8
1739253490000|2025-02-11 05:58:10|343.22|340.52|343.14|340.44|343.25|340.55|343.14|340.44|11
1739253500000|2025-02-11 05:58:20|343.04|340.34|342.89|340.19|343.06|340.36|342.89|340.19|16
1739253510000|2025-02-11 05:58:30|342.88|340.18|342.84|340.14|342.9|340.2|342.84|340.14|8
1739253520000|2025-02-11 05:58:40|342.81|340.11|342.83|340.13|342.87|340.17|342.81|340.11|5
1739253530000|2025-02-11 05:58:50|342.82|340.12|343.12|340.42|343.13|340.43|342.82|340.12|9
1739253540000|2025-02-11 05:59:00|343.11|340.41|343.13|340.43|343.25|340.55|343.11|340.41|12
1739253550000|2025-02-11 05:59:10|343.14|340.44|343|340.3|343.14|340.44|343|340.3|8
1739253560000|2025-02-11 05:59:20|342.99|340.29|342.9|340.2|342.99|340.29|342.9|340.2|6
1739253570000|2025-02-11 05:59:30|342.89|340.19|342.92|340.22|342.92|340.22|342.85|340.15|11
1739253580000|2025-02-11 05:59:40|342.87|340.17|342.77|340.07|342.87|340.17|342.77|340.07|11
1739253590000|2025-02-11 05:59:50|342.76|340.06|342.72|340.02|342.77|340.07|342.66|339.96|11
1739253600000|2025-02-11 06:00:00|342.71|340.01|342.61|339.91|342.8|340.1|342.61|339.91|10
1739253610000|2025-02-11 06:00:10|342.62|339.92|342.81|340.11|342.81|340.11|342.62|339.92|14
1739253620000|2025-02-11 06:00:20|342.77|340.07|342.69|339.99|342.78|340.08|342.69|339.99|10
1739253630000|2025-02-11 06:00:30|342.66|339.96|342.68|339.98|342.68|339.98|342.62|339.92|8
1739253640000|2025-02-11 06:00:40|342.67|339.97|342.42|339.72|342.68|339.98|342.42|339.72|15
1739253650000|2025-02-11 06:00:50|342.41|339.71|342.44|339.74|342.44|339.74|342.36|339.66|11
1739253660000|2025-02-11 06:01:00|342.45|339.75|342.43|339.73|342.5|339.8|342.42|339.72|11
1739253670000|2025-02-11 06:01:10|342.38|339.68|342.38|339.68|342.44|339.74|342.38|339.68|6
1739253680000|2025-02-11 06:01:20|342.35|339.65|342.18|339.48|342.35|339.65|342.16|339.46|10
1739253690000|2025-02-11 06:01:30|342.17|339.47|341.99|339.29|342.17|339.47|341.99|339.29|11
1739253700000|2025-02-11 06:01:40|341.98|339.28|341.94|339.24|341.99|339.29|341.94|339.24|9
1739253710000|2025-02-11 06:01:50|341.93|339.23|341.96|339.26|341.97|339.27|341.92|339.22|4
1739253720000|2025-02-11 06:02:00|341.95|339.25|341.54|338.84|341.97|339.27|341.54|338.84|13
1739253730000|2025-02-11 06:02:10|341.55|338.85|341.76|339.06|341.76|339.06|341.43|338.73|19
1739253740000|2025-02-11 06:02:20|341.75|339.05|341.88|339.18|341.88|339.18|341.68|338.98|11
1739253750000|2025-02-11 06:02:30|341.87|339.17|341.99|339.29|341.99|339.29|341.87|339.17|4
1739253760000|2025-02-11 06:02:40|342|339.3|341.97|339.27|342.01|339.31|341.97|339.27|5
1739253770000|2025-02-11 06:02:50|341.94|339.24|341.96|339.26|341.96|339.26|341.93|339.23|5
1739253780000|2025-02-11 06:03:00|341.93|339.23|341.92|339.22|341.94|339.24|341.91|339.21|5
1739253790000|2025-02-11 06:03:10|341.93|339.23|341.91|339.21|341.94|339.24|341.91|339.21|5
1739253800000|2025-02-11 06:03:20|341.9|339.2|341.93|339.23|341.96|339.26|341.9|339.2|8
1739253810000|2025-02-11 06:03:30|341.92|339.22|341.95|339.25|342|339.3|341.92|339.22|10
1739253820000|2025-02-11 06:03:40|341.96|339.26|341.95|339.25|341.96|339.26|341.95|339.25|2
1739253830000|2025-02-11 06:03:50|341.94|339.24|341.97|339.27|341.97|339.27|341.92|339.22|4
1739253840000|2025-02-11 06:04:00|341.93|339.23|341.88|339.18|341.94|339.24|341.88|339.18|6
1739253850000|2025-02-11 06:04:10|341.87|339.17|341.76|339.06|341.87|339.17|341.76|339.06|12
1739253860000|2025-02-11 06:04:20|341.77|339.07|341.76|339.06|341.77|339.07|341.71|339.01|5
1739253870000|2025-02-11 06:04:30|341.77|339.07|341.83|339.13|341.83|339.13|341.76|339.06|10
1739253880000|2025-02-11 06:04:40|341.79|339.09|341.64|338.94|341.8|339.1|341.64|338.94|14
1739253890000|2025-02-11 06:04:50|341.6|338.9|341.55|338.85|341.61|338.91|341.55|338.85|13
1739253900000|2025-02-11 06:05:00|341.54|338.84|341.43|338.73|341.55|338.85|341.43|338.73|8
1739253910000|2025-02-11 06:05:10|341.44|338.74|341.45|338.75|341.5|338.8|341.44|338.74|9
1739253920000|2025-02-11 06:05:20|341.46|338.76|341.21|338.51|341.48|338.78|341.21|338.51|12
1739253930000|2025-02-11 06:05:30|341.22|338.52|341.25|338.55|341.26|338.56|341.22|338.52|5
1739253940000|2025-02-11 06:05:40|341.27|338.57|341.47|338.77|341.5|338.8|341.27|338.57|12
1739253950000|2025-02-11 06:05:50|341.48|338.78|341.4|338.7|341.51|338.81|341.4|338.7|8
1739253960000|2025-02-11 06:06:00|341.41|338.71|341.51|338.81|341.52|338.82|341.38|338.68|17
1739253970000|2025-02-11 06:06:10|341.54|338.84|341.47|338.77|341.57|338.87|341.47|338.77|11
1739253980000|2025-02-11 06:06:20|341.46|338.76|341.5|338.8|341.5|338.8|341.41|338.71|11
1739253990000|2025-02-11 06:06:30|341.49|338.79|341.52|338.82|341.54|338.84|341.47|338.77|10
1739254000000|2025-02-11 06:06:40|341.51|338.81|341.4|338.7|341.53|338.83|341.37|338.67|13
1739254010000|2025-02-11 06:06:50|341.41|338.71|341.42|338.72|341.42|338.72|341.41|338.71|2
1739254020000|2025-02-11 06:07:00|341.47|338.77|341.46|338.76|341.52|338.82|341.46|338.76|8
1739254030000|2025-02-11 06:07:10|341.47|338.77|341.37|338.67|341.48|338.78|341.37|338.67|8
1739254040000|2025-02-11 06:07:20|341.36|338.66|341.31|338.61|341.36|338.66|341.31|338.61|10
1739254050000|2025-02-11 06:07:30|341.32|338.62|341.5|338.8|341.5|338.8|341.32|338.62|10
1739254060000|2025-02-11 06:07:40|341.51|338.81|341.52|338.82|341.52|338.82|341.51|338.81|2
1739254070000|2025-02-11 06:07:50|341.58|338.88|341.59|338.89|341.6|338.9|341.57|338.87|6
1739254080000|2025-02-11 06:08:00|341.6|338.9|341.44|338.74|341.64|338.94|341.42|338.72|17
1739254090000|2025-02-11 06:08:10|341.43|338.73|341.64|338.94|341.64|338.94|341.43|338.73|11
1739254100000|2025-02-11 06:08:20|341.65|338.95|341.76|339.06|341.76|339.06|341.65|338.95|5
1739254110000|2025-02-11 06:08:30|341.75|339.05|341.74|339.04|341.75|339.05|341.73|339.03|4
1739254120000|2025-02-11 06:08:40|341.73|339.03|341.72|339.02|341.73|339.03|341.72|339.02|2
1739254130000|2025-02-11 06:08:50|341.71|339.01|341.73|339.03|341.76|339.06|341.71|339.01|5
1739254140000|2025-02-11 06:09:00|341.72|339.02|341.71|339.01|341.75|339.05|341.71|339.01|6
1739254150000|2025-02-11 06:09:10|341.77|339.07|341.71|339.01|341.79|339.09|341.71|339.01|8
1739254160000|2025-02-11 06:09:20|341.7|339|341.66|338.96|341.71|339.01|341.66|338.96|5
1739254170000|2025-02-11 06:09:30|341.67|338.97|341.73|339.03|341.76|339.06|341.67|338.97|6
1739254180000|2025-02-11 06:09:40|341.72|339.02|341.75|339.05|341.76|339.06|341.72|339.02|4
1739254190000|2025-02-11 06:09:50|341.74|339.04|341.79|339.09|341.8|339.1|341.74|339.04|6
1739254200000|2025-02-11 06:10:00|341.75|339.05|341.67|338.97|341.76|339.06|341.64|338.94|8
1739254210000|2025-02-11 06:10:10|341.66|338.96|341.75|339.05|341.75|339.05|341.63|338.93|10
1739254220000|2025-02-11 06:10:20|341.74|339.04|341.67|338.97|341.74|339.04|341.66|338.96|8
1739254230000|2025-02-11 06:10:30|341.65|338.95|341.61|338.91|341.65|338.95|341.58|338.88|10
1739254240000|2025-02-11 06:10:40|341.62|338.92|341.73|339.03|341.75|339.05|341.62|338.92|12
1739254250000|2025-02-11 06:10:50|341.72|339.02|341.71|339.01|341.72|339.02|341.71|339.01|2
1739254260000|2025-02-11 06:11:00|341.7|339|341.69|338.99|341.75|339.05|341.69|338.99|6
1739254270000|2025-02-11 06:11:10|341.7|339|341.71|339.01|341.74|339.04|341.7|339|7
1739254280000|2025-02-11 06:11:20|341.76|339.06|341.91|339.21|341.91|339.21|341.73|339.03|11
1739254290000|2025-02-11 06:11:30|341.95|339.25|342.09|339.39|342.09|339.39|341.94|339.24|11
1739254300000|2025-02-11 06:11:40|342.1|339.4|342.12|339.42|342.13|339.43|342.1|339.4|5
1739254310000|2025-02-11 06:11:50|342.11|339.41|341.99|339.29|342.12|339.42|341.99|339.29|8
1739254320000|2025-02-11 06:12:00|341.98|339.28|341.92|339.22|341.98|339.28|341.89|339.19|7
1739254330000|2025-02-11 06:12:10|341.93|339.23|341.95|339.25|341.97|339.27|341.93|339.23|6
1739254340000|2025-02-11 06:12:20|341.94|339.24|341.9|339.2|341.94|339.24|341.88|339.18|6
1739254350000|2025-02-11 06:12:30|341.93|339.23|341.9|339.2|341.95|339.25|341.88|339.18|7
1739254360000|2025-02-11 06:12:40|341.91|339.21|341.96|339.26|341.96|339.26|341.91|339.21|4
1739254370000|2025-02-11 06:12:50|341.99|339.29|342.06|339.36|342.13|339.43|341.99|339.29|9
1739254380000|2025-02-11 06:13:00|342.07|339.37|342.04|339.34|342.07|339.37|342.04|339.34|2
1739254390000|2025-02-11 06:13:10|342.05|339.35|342.06|339.36|342.06|339.36|342.05|339.35|2
1739254400000|2025-02-11 06:13:20|342.07|339.37|342.07|339.37|342.09|339.39|342.07|339.37|4
1739254410000|2025-02-11 06:13:30|342.1|339.4|342.15|339.45|342.15|339.45|342.08|339.38|7
1739254420000|2025-02-11 06:13:40|342.16|339.46|342.12|339.42|342.16|339.46|342.12|339.42|4
1739254430000|2025-02-11 06:13:50|342.11|339.41|342.01|339.31|342.13|339.43|342.01|339.31|7
1739254440000|2025-02-11 06:14:00|341.92|339.22|341.93|339.23|341.93|339.23|341.91|339.21|6
1739254450000|2025-02-11 06:14:10|341.96|339.26|342.06|339.36|342.07|339.37|341.96|339.26|7
1739254460000|2025-02-11 06:14:20|342.05|339.35|341.95|339.25|342.05|339.35|341.94|339.24|9
1739254470000|2025-02-11 06:14:30|341.99|339.29|342.05|339.35|342.05|339.35|341.99|339.29|5
1739254480000|2025-02-11 06:14:40|342.09|339.39|342.07|339.37|342.09|339.39|342.05|339.35|5
1739254490000|2025-02-11 06:14:50|342.06|339.36|342.09|339.39|342.1|339.4|342.05|339.35|5
1739254500000|2025-02-11 06:15:00|342.08|339.38|341.88|339.18|342.08|339.38|341.87|339.17|8
1739254510000|2025-02-11 06:15:10|341.89|339.19|342.07|339.37|342.1|339.4|341.89|339.19|12
1739254520000|2025-02-11 06:15:20|342.06|339.36|342.06|339.36|342.08|339.38|342.04|339.34|10
1739254530000|2025-02-11 06:15:30|342.07|339.37|342.02|339.32|342.07|339.37|342.01|339.31|8
1739254540000|2025-02-11 06:15:40|342.03|339.33|342.03|339.33|342.06|339.36|342.01|339.31|9
1739254550000|2025-02-11 06:15:50|341.89|339.19|341.94|339.24|341.94|339.24|341.89|339.19|4
1739254560000|2025-02-11 06:16:00|341.89|339.19|341.39|338.69|341.91|339.21|341.39|338.69|15
1739254570000|2025-02-11 06:16:10|341.41|338.71|341.55|338.85|341.55|338.85|341.41|338.71|7
1739254580000|2025-02-11 06:16:20|341.58|338.88|341.52|338.82|341.58|338.88|341.46|338.76|10
1739254590000|2025-02-11 06:16:30|341.53|338.83|341.52|338.82|341.55|338.85|341.51|338.81|5
1739254600000|2025-02-11 06:16:40|341.53|338.83|341.62|338.92|341.62|338.92|341.53|338.83|7
1739254610000|2025-02-11 06:16:50|341.63|338.93|341.62|338.92|341.63|338.93|341.61|338.91|4
1739254620000|2025-02-11 06:17:00|341.65|338.95|341.48|338.78|341.65|338.95|341.48|338.78|6
1739254630000|2025-02-11 06:17:10|341.49|338.79|341.7|339|341.7|339|341.49|338.79|9
1739254640000|2025-02-11 06:17:20|341.69|338.99|341.56|338.86|341.69|338.99|341.56|338.86|8
1739254650000|2025-02-11 06:17:30|341.57|338.87|341.33|338.63|341.57|338.87|341.33|338.63|14
1739254660000|2025-02-11 06:17:40|341.32|338.62|341.32|338.62|341.32|338.62|341.29|338.59|4
1739254670000|2025-02-11 06:17:50|341.33|338.63|341.41|338.71|341.41|338.71|341.33|338.63|7
1739254680000|2025-02-11 06:18:00|341.42|338.72|341.55|338.85|341.55|338.85|341.42|338.72|8
1739254690000|2025-02-11 06:18:10|341.54|338.84|341.54|338.84|341.54|338.84|341.54|338.84|1
1739254710000|2025-02-11 06:18:30|341.58|338.88|341.55|338.85|341.58|338.88|341.55|338.85|4
1739254720000|2025-02-11 06:18:40|341.54|338.84|341.57|338.87|341.57|338.87|341.53|338.83|3
1739254730000|2025-02-11 06:18:50|341.56|338.86|341.56|338.86|341.57|338.87|341.54|338.84|5
1739254740000|2025-02-11 06:19:00|341.52|338.82|341.46|338.76|341.53|338.83|341.46|338.76|6
1739254750000|2025-02-11 06:19:10|341.5|338.8|341.54|338.84|341.55|338.85|341.5|338.8|6
1739254760000|2025-02-11 06:19:20|341.62|338.92|341.56|338.86|341.65|338.95|341.56|338.86|10
1739254770000|2025-02-11 06:19:30|341.58|338.88|341.5|338.8|341.58|338.88|341.44|338.74|8
1739254780000|2025-02-11 06:19:40|341.51|338.81|341.61|338.91|341.62|338.92|341.51|338.81|9
1739254790000|2025-02-11 06:19:50|341.65|338.95|341.71|339.01|341.71|339.01|341.64|338.94|6
1739254800000|2025-02-11 06:20:00|341.72|339.02|341.81|339.11|341.81|339.11|341.72|339.02|7
1739254810000|2025-02-11 06:20:10|341.82|339.12|341.97|339.27|342.03|339.33|341.82|339.12|13
1739254820000|2025-02-11 06:20:20|341.96|339.26|342.01|339.31|342.01|339.31|341.87|339.17|11
1739254830000|2025-02-11 06:20:30|341.97|339.27|342.11|339.41|342.11|339.41|341.97|339.27|9
1739254840000|2025-02-11 06:20:40|342.1|339.4|342.05|339.35|342.1|339.4|342.05|339.35|4
1739254850000|2025-02-11 06:20:50|342.06|339.36|342.09|339.39|342.09|339.39|342.06|339.36|6
1739254860000|2025-02-11 06:21:00|342.05|339.35|341.9|339.2|342.05|339.35|341.89|339.19|7
1739254870000|2025-02-11 06:21:10|341.91|339.21|341.94|339.24|341.94|339.24|341.91|339.21|8
1739254880000|2025-02-11 06:21:20|341.95|339.25|342.04|339.34|342.04|339.34|341.95|339.25|6
1739254890000|2025-02-11 06:21:30|342.14|339.44|342.32|339.62|342.32|339.62|342.13|339.43|18
1739254900000|2025-02-11 06:21:40|342.31|339.61|342.33|339.63|342.33|339.63|342.3|339.6|5
1739254910000|2025-02-11 06:21:50|342.34|339.64|342.48|339.78|342.48|339.78|342.34|339.64|5
1739254920000|2025-02-11 06:22:00|342.5|339.8|342.36|339.66|342.55|339.85|342.36|339.66|16
1739254930000|2025-02-11 06:22:10|342.33|339.63|342.46|339.76|342.46|339.76|342.29|339.59|14
1739254940000|2025-02-11 06:22:20|342.45|339.75|342.42|339.72|342.46|339.76|342.4|339.7|9
1739254950000|2025-02-11 06:22:30|342.43|339.73|342.45|339.75|342.45|339.75|342.32|339.62|7
1739254960000|2025-02-11 06:22:40|342.46|339.76|342.45|339.75|342.47|339.77|342.44|339.74|5
1739254970000|2025-02-11 06:22:50|342.46|339.76|342.58|339.88|342.59|339.89|342.46|339.76|6
1739254980000|2025-02-11 06:23:00|342.57|339.87|342.65|339.95|342.65|339.95|342.56|339.86|11
1739254990000|2025-02-11 06:23:10|342.66|339.96|342.66|339.96|342.66|339.96|342.66|339.96|1
1739255000000|2025-02-11 06:23:20|342.68|339.98|342.73|340.03|342.73|340.03|342.68|339.98|4
1739255010000|2025-02-11 06:23:30|342.74|340.04|342.8|340.1|342.83|340.13|342.61|339.91|11
1739255020000|2025-02-11 06:23:40|342.81|340.11|342.85|340.15|342.85|340.15|342.81|340.11|5
1739255030000|2025-02-11 06:23:50|342.84|340.14|342.89|340.19|342.89|340.19|342.76|340.06|12
1739255040000|2025-02-11 06:24:00|342.87|340.17|342.85|340.15|342.87|340.17|342.84|340.14|5
1739255050000|2025-02-11 06:24:10|342.86|340.16|342.96|340.26|342.96|340.26|342.86|340.16|7
1739255060000|2025-02-11 06:24:20|342.97|340.27|342.97|340.27|342.97|340.27|342.96|340.26|3
1739255070000|2025-02-11 06:24:30|342.96|340.26|342.94|340.24|342.97|340.27|342.87|340.17|13
1739255080000|2025-02-11 06:24:40|342.95|340.25|342.98|340.28|342.98|340.28|342.95|340.25|4
1739255090000|2025-02-11 06:24:50|342.99|340.29|342.92|340.22|342.99|340.29|342.9|340.2|7
1739255100000|2025-02-11 06:25:00|342.93|340.23|342.91|340.21|342.93|340.23|342.84|340.14|10
1739255110000|2025-02-11 06:25:10|342.85|340.15|342.83|340.13|342.86|340.16|342.83|340.13|5
1739255120000|2025-02-11 06:25:20|342.78|340.08|342.73|340.03|342.8|340.1|342.68|339.98|11
1739255130000|2025-02-11 06:25:30|342.74|340.04|342.67|339.97|342.75|340.05|342.66|339.96|7
1739255140000|2025-02-11 06:25:40|342.68|339.98|342.6|339.9|342.73|340.03|342.6|339.9|13
1739255150000|2025-02-11 06:25:50|342.58|339.88|342.6|339.9|342.6|339.9|342.54|339.84|4
1739255160000|2025-02-11 06:26:00|342.61|339.91|342.68|339.98|342.68|339.98|342.61|339.91|10
1739255170000|2025-02-11 06:26:10|342.67|339.97|342.75|340.05|342.75|340.05|342.63|339.93|7
1739255180000|2025-02-11 06:26:20|342.74|340.04|342.75|340.05|342.77|340.07|342.74|340.04|4
1739255190000|2025-02-11 06:26:30|342.71|340.01|342.65|339.95|342.71|340.01|342.64|339.94|7
1739255200000|2025-02-11 06:26:40|342.66|339.96|342.69|339.99|342.69|339.99|342.66|339.96|2
1739255210000|2025-02-11 06:26:50|342.7|340|342.57|339.87|342.7|340|342.55|339.85|6
1739255220000|2025-02-11 06:27:00|342.58|339.88|342.69|339.99|342.69|339.99|342.58|339.88|7
1739255230000|2025-02-11 06:27:10|342.68|339.98|342.68|339.98|342.68|339.98|342.68|339.98|1
1739255240000|2025-02-11 06:27:20|342.67|339.97|342.57|339.87|342.67|339.97|342.57|339.87|8
1739255250000|2025-02-11 06:27:30|342.56|339.86|342.66|339.96|342.66|339.96|342.56|339.86|6
1739255260000|2025-02-11 06:27:40|342.67|339.97|342.64|339.94|342.67|339.97|342.62|339.92|7
1739255270000|2025-02-11 06:27:50|342.62|339.92|342.63|339.93|342.64|339.94|342.61|339.91|6
1739255280000|2025-02-11 06:28:00|342.62|339.92|342.5|339.8|342.62|339.92|342.5|339.8|6
1739255290000|2025-02-11 06:28:10|342.49|339.79|342.41|339.71|342.49|339.79|342.41|339.71|2
1739255300000|2025-02-11 06:28:20|342.45|339.75|342.32|339.62|342.45|339.75|342.29|339.59|10
1739255310000|2025-02-11 06:28:30|342.31|339.61|342.42|339.72|342.42|339.72|342.31|339.61|9
1739255320000|2025-02-11 06:28:40|342.43|339.73|342.43|339.73|342.44|339.74|342.42|339.72|5
1739255330000|2025-02-11 06:28:50|342.44|339.74|342.42|339.72|342.44|339.74|342.38|339.68|8
1739255340000|2025-02-11 06:29:00|342.43|339.73|342.43|339.73|342.44|339.74|342.38|339.68|9
1739255350000|2025-02-11 06:29:10|342.42|339.72|342.43|339.73|342.45|339.75|342.41|339.71|7
1739255360000|2025-02-11 06:29:20|342.44|339.74|342.45|339.75|342.46|339.76|342.42|339.72|8
1739255370000|2025-02-11 06:29:30|342.51|339.81|342.66|339.96|342.66|339.96|342.5|339.8|11
1739255380000|2025-02-11 06:29:40|342.67|339.97|342.67|339.97|342.67|339.97|342.67|339.97|1
1739255390000|2025-02-11 06:29:50|342.72|340.02|342.71|340.01|342.73|340.03|342.67|339.97|9
1739255400000|2025-02-11 06:30:00|342.7|340|342.76|340.06|342.76|340.06|342.7|340|5
1739255410000|2025-02-11 06:30:10|342.75|340.05|342.85|340.15|342.85|340.15|342.75|340.05|9
1739255420000|2025-02-11 06:30:20|342.86|340.16|342.85|340.15|342.92|340.22|342.85|340.15|8
1739255430000|2025-02-11 06:30:30|342.84|340.14|342.77|340.07|342.84|340.14|342.76|340.06|5
1739255440000|2025-02-11 06:30:40|342.76|340.06|342.66|339.96|342.76|340.06|342.66|339.96|9
1739255450000|2025-02-11 06:30:50|342.67|339.97|342.74|340.04|342.75|340.05|342.67|339.97|4
1739255460000|2025-02-11 06:31:00|342.75|340.05|342.86|340.16|342.94|340.24|342.75|340.05|15
1739255470000|2025-02-11 06:31:10|342.85|340.15|342.72|340.02|342.85|340.15|342.72|340.02|7
1739255480000|2025-02-11 06:31:20|342.67|339.97|342.65|339.95|342.67|339.97|342.62|339.92|7
1739255490000|2025-02-11 06:31:30|342.68|339.98|342.77|340.07|342.77|340.07|342.68|339.98|9
1739255500000|2025-02-11 06:31:40|342.81|340.11|342.87|340.17|342.87|340.17|342.81|340.11|9
1739255510000|2025-02-11 06:31:50|342.86|340.16|343.17|340.47|343.28|340.58|342.86|340.16|7
1739255520000|2025-02-11 06:32:00|343.16|340.46|343.39|340.69|343.39|340.69|343.16|340.46|9
1739255530000|2025-02-11 06:32:10|343.38|340.68|343.43|340.73|343.44|340.74|343.37|340.67|7
1739255540000|2025-02-11 06:32:20|343.46|340.76|343.41|340.71|343.49|340.79|343.39|340.69|12
1739255550000|2025-02-11 06:32:30|343.42|340.72|343.52|340.82|343.52|340.82|343.42|340.72|14
1739255560000|2025-02-11 06:32:40|343.54|340.84|343.54|340.84|343.59|340.89|343.53|340.83|12
1739255570000|2025-02-11 06:32:50|343.53|340.83|343.69|340.99|343.69|340.99|343.48|340.78|16
1739255580000|2025-02-11 06:33:00|343.7|341|343.75|341.05|343.78|341.08|343.69|340.99|7
1739255590000|2025-02-11 06:33:10|343.77|341.07|343.82|341.12|343.82|341.12|343.76|341.06|10
1739255600000|2025-02-11 06:33:20|343.86|341.16|343.85|341.15|343.86|341.16|343.81|341.11|8
1739255610000|2025-02-11 06:33:30|343.84|341.14|343.77|341.07|343.84|341.14|343.77|341.07|10
1739255620000|2025-02-11 06:33:40|343.76|341.06|343.81|341.11|343.81|341.11|343.74|341.04|6
1739255630000|2025-02-11 06:33:50|343.85|341.15|343.64|340.94|343.85|341.15|343.62|340.92|8
1739255640000|2025-02-11 06:34:00|343.63|340.93|343.62|340.92|343.63|340.93|343.61|340.91|4
1739255650000|2025-02-11 06:34:10|343.63|340.93|343.83|341.13|343.83|341.13|343.63|340.93|12
1739255660000|2025-02-11 06:34:20|343.84|341.14|343.84|341.14|343.89|341.19|343.83|341.13|9
1739255670000|2025-02-11 06:34:30|343.89|341.19|343.88|341.18|343.93|341.23|343.86|341.16|9
1739255680000|2025-02-11 06:34:40|343.87|341.17|343.98|341.28|343.98|341.28|343.85|341.15|7
1739255690000|2025-02-11 06:34:50|343.99|341.29|344.03|341.33|344.04|341.34|343.99|341.29|4
1739255700000|2025-02-11 06:35:00|344.04|341.34|344.14|341.44|344.14|341.44|344.03|341.33|8
1739255710000|2025-02-11 06:35:10|344.15|341.45|344.26|341.56|344.27|341.57|344.15|341.45|10
1739255720000|2025-02-11 06:35:20|344.25|341.55|344.46|341.76|344.49|341.79|344.23|341.53|14
1739255730000|2025-02-11 06:35:30|344.53|341.83|344.56|341.86|344.6|341.9|344.53|341.83|6
1739255740000|2025-02-11 06:35:40|344.57|341.87|344.72|342.02|344.72|342.02|344.57|341.87|10
1739255750000|2025-02-11 06:35:50|344.73|342.03|344.74|342.04|344.82|342.12|344.73|342.03|12
1739255760000|2025-02-11 06:36:00|344.75|342.05|344.78|342.08|344.78|342.08|344.75|342.05|2
1739255770000|2025-02-11 06:36:10|344.79|342.09|344.98|342.28|344.98|342.28|344.79|342.09|9
1739255780000|2025-02-11 06:36:20|344.79|342.09|344.42|341.72|344.79|342.09|344.39|341.69|16
1739255790000|2025-02-11 06:36:30|344.41|341.71|344.23|341.53|344.41|341.71|344.23|341.53|8
1739255800000|2025-02-11 06:36:40|344.19|341.49|344.88|342.18|344.88|342.18|344.18|341.48|12
1739255810000|2025-02-11 06:36:50|344.86|342.16|344.86|342.16|344.87|342.17|344.83|342.13|9
1739255820000|2025-02-11 06:37:00|344.87|342.17|345.01|342.31|345.01|342.31|344.87|342.17|8
1739255830000|2025-02-11 06:37:10|345.02|342.32|344.9|342.2|345.02|342.32|344.9|342.2|12
1739255840000|2025-02-11 06:37:20|344.87|342.17|344.72|342.02|344.87|342.17|344.69|341.99|10
1739255850000|2025-02-11 06:37:30|344.71|342.01|344.56|341.86|344.71|342.01|344.56|341.86|10
1739255860000|2025-02-11 06:37:40|344.55|341.85|344.48|341.78|344.55|341.85|344.48|341.78|8
1739255870000|2025-02-11 06:37:50|344.47|341.77|344.53|341.83|344.53|341.83|344.46|341.76|9
1739255880000|2025-02-11 06:38:00|344.52|341.82|344.52|341.82|344.53|341.83|344.45|341.75|11
1739255890000|2025-02-11 06:38:10|344.53|341.83|344.53|341.83|344.54|341.84|344.5|341.8|5
1739255900000|2025-02-11 06:38:20|344.52|341.82|344.48|341.78|344.52|341.82|344.48|341.78|5
1739255910000|2025-02-11 06:38:30|344.47|341.77|344.47|341.77|344.47|341.77|344.47|341.77|1
1739255920000|2025-02-11 06:38:40|344.51|341.81|344.48|341.78|344.51|341.81|344.48|341.78|4
1739255930000|2025-02-11 06:38:50|344.51|341.81|344.51|341.81|344.51|341.81|344.51|341.81|1
1739255960000|2025-02-11 06:39:20|344.21|341.51|344.24|341.54|344.26|341.56|344.21|341.51|10
1739255970000|2025-02-11 06:39:30|344.25|341.55|344.29|341.59|344.29|341.59|344.25|341.55|4
1739255980000|2025-02-11 06:39:40|344.3|341.6|344.24|341.54|344.3|341.6|344.24|341.54|5
1739255990000|2025-02-11 06:39:50|344.23|341.53|344.28|341.58|344.28|341.58|344.23|341.53|4
1739256000000|2025-02-11 06:40:00|344.27|341.57|344.36|341.66|344.36|341.66|344.26|341.56|6
1739256010000|2025-02-11 06:40:10|344.35|341.65|344.35|341.65|344.36|341.66|344.31|341.61|7
1739256020000|2025-02-11 06:40:20|344.34|341.64|344.26|341.56|344.34|341.64|344.22|341.52|8
1739256030000|2025-02-11 06:40:30|344.25|341.55|344.35|341.65|344.35|341.65|344.25|341.55|4
1739256040000|2025-02-11 06:40:40|344.34|341.64|344.3|341.6|344.35|341.65|344.3|341.6|5
1739256050000|2025-02-11 06:40:50|344.31|341.61|344.26|341.56|344.31|341.61|344.26|341.56|7
1739256060000|2025-02-11 06:41:00|344.25|341.55|344.27|341.57|344.29|341.59|344.25|341.55|4
1739256070000|2025-02-11 06:41:10|344.23|341.53|344.4|341.7|344.4|341.7|344.23|341.53|13
1739256080000|2025-02-11 06:41:20|344.41|341.71|344.39|341.69|344.47|341.77|344.39|341.69|8
1739256090000|2025-02-11 06:41:30|344.44|341.74|344.46|341.76|344.48|341.78|344.44|341.74|5
1739256100000|2025-02-11 06:41:40|344.45|341.75|344.36|341.66|344.45|341.75|344.36|341.66|4
1739256110000|2025-02-11 06:41:50|344.37|341.67|344.26|341.56|344.37|341.67|344.21|341.51|10
1739256120000|2025-02-11 06:42:00|344.27|341.57|344.37|341.67|344.38|341.68|344.27|341.57|10
1739256130000|2025-02-11 06:42:10|344.38|341.68|344.39|341.69|344.39|341.69|344.38|341.68|2
1739256140000|2025-02-11 06:42:20|344.32|341.62|344.33|341.63|344.33|341.63|344.26|341.56|4
1739256150000|2025-02-11 06:42:30|344.34|341.64|344.36|341.66|344.37|341.67|344.34|341.64|5
1739256160000|2025-02-11 06:42:40|344.3|341.6|344.23|341.53|344.3|341.6|344.23|341.53|6
1739256170000|2025-02-11 06:42:50|344.24|341.54|344.26|341.56|344.26|341.56|344.24|341.54|3
1739256180000|2025-02-11 06:43:00|344.29|341.59|344.36|341.66|344.37|341.67|344.28|341.58|10
1739256190000|2025-02-11 06:43:10|344.37|341.67|344.46|341.76|344.46|341.76|344.37|341.67|8
1739256200000|2025-02-11 06:43:20|344.45|341.75|344.45|341.75|344.5|341.8|344.45|341.75|5
1739256220000|2025-02-11 06:43:40|344.44|341.74|344.51|341.81|344.51|341.81|344.44|341.74|8
1739256230000|2025-02-11 06:43:50|344.52|341.82|344.55|341.85|344.55|341.85|344.52|341.82|4
1739256240000|2025-02-11 06:44:00|344.58|341.88|344.45|341.75|344.58|341.88|344.45|341.75|7
1739256250000|2025-02-11 06:44:10|344.46|341.76|344.44|341.74|344.46|341.76|344.39|341.69|8
1739256260000|2025-02-11 06:44:20|344.48|341.78|344.56|341.86|344.56|341.86|344.47|341.77|8
1739256270000|2025-02-11 06:44:30|344.55|341.85|344.56|341.86|344.56|341.86|344.55|341.85|2
1739256280000|2025-02-11 06:44:40|344.6|341.9|344.55|341.85|344.61|341.91|344.55|341.85|6
1739256290000|2025-02-11 06:44:50|344.56|341.86|344.62|341.92|344.62|341.92|344.55|341.85|6
1739256300000|2025-02-11 06:45:00|344.63|341.93|344.92|342.22|344.92|342.22|344.63|341.93|14
1739256310000|2025-02-11 06:45:10|344.93|342.23|345.16|342.46|345.18|342.48|344.93|342.23|15
1739256320000|2025-02-11 06:45:20|345.17|342.47|344.84|342.14|345.17|342.47|344.82|342.12|14
1739256330000|2025-02-11 06:45:30|344.85|342.15|344.61|341.91|344.85|342.15|344.61|341.91|17
1739256340000|2025-02-11 06:45:40|344.6|341.9|344.47|341.77|344.6|341.9|344.46|341.76|5
1739256350000|2025-02-11 06:45:50|344.46|341.76|344.31|341.61|344.46|341.76|344.31|341.61|10
1739256360000|2025-02-11 06:46:00|344.27|341.57|344.6|341.9|344.6|341.9|344.2|341.5|22
1739256370000|2025-02-11 06:46:10|344.59|341.89|344.69|341.99|344.7|342|344.59|341.89|6
1739256380000|2025-02-11 06:46:20|344.68|341.98|344.64|341.94|344.68|341.98|344.62|341.92|8
1739256390000|2025-02-11 06:46:30|344.65|341.95|344.6|341.9|344.65|341.95|344.58|341.88|5
1739256400000|2025-02-11 06:46:40|344.59|341.89|344.72|342.02|344.72|342.02|344.59|341.89|7
1739256410000|2025-02-11 06:46:50|344.71|342.01|344.62|341.92|344.71|342.01|344.61|341.91|12
1739256420000|2025-02-11 06:47:00|344.65|341.95|344.66|341.96|344.67|341.97|344.65|341.95|3
1739256430000|2025-02-11 06:47:10|344.71|342.01|344.82|342.12|344.82|342.12|344.71|342.01|6
1739256440000|2025-02-11 06:47:20|344.81|342.11|344.8|342.1|344.85|342.15|344.8|342.1|10
1739256450000|2025-02-11 06:47:30|344.71|342.01|344.81|342.11|344.81|342.11|344.68|341.98|7
1739256460000|2025-02-11 06:47:40|344.82|342.12|344.68|341.98|344.83|342.13|344.68|341.98|10
1739256470000|2025-02-11 06:47:50|344.66|341.96|344.56|341.86|344.66|341.96|344.54|341.84|11
1739256480000|2025-02-11 06:48:00|344.6|341.9|344.7|342|344.7|342|344.56|341.86|14
1739256490000|2025-02-11 06:48:10|344.71|342.01|344.81|342.11|344.86|342.16|344.71|342.01|7
1739256500000|2025-02-11 06:48:20|344.82|342.12|344.65|341.95|344.82|342.12|344.65|341.95|11
1739256510000|2025-02-11 06:48:30|344.64|341.94|344.64|341.94|344.72|342.02|344.64|341.94|10
1739256520000|2025-02-11 06:48:40|344.63|341.93|344.7|342|344.7|342|344.62|341.92|7
1739256530000|2025-02-11 06:48:50|344.71|342.01|344.63|341.93|344.71|342.01|344.63|341.93|3
1739256540000|2025-02-11 06:49:00|344.64|341.94|344.81|342.11|344.81|342.11|344.64|341.94|14
1739256550000|2025-02-11 06:49:10|344.84|342.14|345.02|342.32|345.03|342.33|344.83|342.13|15
1739256560000|2025-02-11 06:49:20|345.03|342.33|345.19|342.49|345.22|342.52|345.03|342.33|12
1739256570000|2025-02-11 06:49:30|345.2|342.5|345.01|342.31|345.26|342.56|345.01|342.31|12
1739256580000|2025-02-11 06:49:40|344.97|342.27|344.85|342.15|345.04|342.34|344.85|342.15|12
1739256590000|2025-02-11 06:49:50|344.87|342.17|344.82|342.12|344.87|342.17|344.82|342.12|3
1739256600000|2025-02-11 06:50:00|344.83|342.13|345.1|342.4|345.1|342.4|344.82|342.12|15
1739256610000|2025-02-11 06:50:10|345.11|342.41|345.12|342.42|345.12|342.42|345.06|342.36|11
1739256620000|2025-02-11 06:50:20|345.13|342.43|344.98|342.28|345.13|342.43|344.98|342.28|7
1739256630000|2025-02-11 06:50:30|344.97|342.27|345.09|342.39|345.1|342.4|344.91|342.21|12
1739256640000|2025-02-11 06:50:40|345.12|342.42|345.12|342.42|345.12|342.42|345.09|342.39|5
1739256650000|2025-02-11 06:50:50|345.14|342.44|345.21|342.51|345.21|342.51|345.14|342.44|7
1739256660000|2025-02-11 06:51:00|345.22|342.52|345.39|342.69|345.39|342.69|345.22|342.52|13
1739256670000|2025-02-11 06:51:10|345.4|342.7|345.36|342.66|345.4|342.7|345.36|342.66|6
1739256680000|2025-02-11 06:51:20|345.4|342.7|345.58|342.88|345.58|342.88|345.4|342.7|15
1739256690000|2025-02-11 06:51:30|345.57|342.87|345.45|342.75|345.57|342.87|345.41|342.71|12
1739256700000|2025-02-11 06:51:40|345.44|342.74|345.43|342.73|345.57|342.87|345.43|342.73|9
1739256710000|2025-02-11 06:51:50|345.42|342.72|345.39|342.69|345.42|342.72|345.32|342.62|10
1739256720000|2025-02-11 06:52:00|345.35|342.65|345.51|342.81|345.51|342.81|345.35|342.65|10
1739256730000|2025-02-11 06:52:10|345.52|342.82|345.57|342.87|345.57|342.87|345.52|342.82|7
1739256740000|2025-02-11 06:52:20|345.58|342.88|345.64|342.94|345.65|342.95|345.55|342.85|11
1739256750000|2025-02-11 06:52:30|345.63|342.93|345.54|342.84|345.64|342.94|345.54|342.84|7
1739256760000|2025-02-11 06:52:40|345.55|342.85|345.7|343|345.7|343|345.55|342.85|9
1739256770000|2025-02-11 06:52:50|345.71|343.01|345.69|342.99|345.71|343.01|345.69|342.99|3
1739256780000|2025-02-11 06:53:00|345.73|343.03|345.75|343.05|345.77|343.07|345.72|343.02|7
1739256790000|2025-02-11 06:53:10|345.71|343.01|345.71|343.01|345.74|343.04|345.68|342.98|11
1739256800000|2025-02-11 06:53:20|345.7|343|345.62|342.92|345.7|343|345.59|342.89|9
1739256810000|2025-02-11 06:53:30|345.63|342.93|345.42|342.72|345.63|342.93|345.42|342.72|7
1739256820000|2025-02-11 06:53:40|345.41|342.71|345.44|342.74|345.48|342.78|345.41|342.71|8
1739256830000|2025-02-11 06:53:50|345.43|342.73|345.24|342.54|345.48|342.78|345.21|342.51|14
1739256840000|2025-02-11 06:54:00|345.23|342.53|345.15|342.45|345.33|342.63|345.15|342.45|15
1739256850000|2025-02-11 06:54:10|345.14|342.44|344.98|342.28|345.14|342.44|344.98|342.28|12
1739256860000|2025-02-11 06:54:20|344.99|342.29|344.85|342.15|345|342.3|344.84|342.14|13
1739256870000|2025-02-11 06:54:30|344.84|342.14|344.9|342.2|344.9|342.2|344.81|342.11|11
1739256880000|2025-02-11 06:54:40|344.88|342.18|344.86|342.16|344.88|342.18|344.75|342.05|9
1739256890000|2025-02-11 06:54:50|344.85|342.15|344.73|342.03|344.87|342.17|344.73|342.03|11
1739256900000|2025-02-11 06:55:00|344.74|342.04|344.71|342.01|344.77|342.07|344.7|342|8
1739256910000|2025-02-11 06:55:10|344.72|342.02|344.75|342.05|344.77|342.07|344.72|342.02|9
1739256920000|2025-02-11 06:55:20|344.76|342.06|344.83|342.13|344.83|342.13|344.72|342.02|7
1739256930000|2025-02-11 06:55:30|344.84|342.14|344.85|342.15|344.91|342.21|344.84|342.14|8
1739256940000|2025-02-11 06:55:40|344.84|342.14|344.81|342.11|344.88|342.18|344.81|342.11|5
1739256950000|2025-02-11 06:55:50|344.79|342.09|344.82|342.12|344.85|342.15|344.77|342.07|11
1739256960000|2025-02-11 06:56:00|344.83|342.13|344.85|342.15|344.94|342.24|344.83|342.13|13
1739256970000|2025-02-11 06:56:10|344.84|342.14|344.95|342.25|344.96|342.26|344.84|342.14|8
1739256980000|2025-02-11 06:56:20|344.94|342.24|344.87|342.17|344.94|342.24|344.85|342.15|11
1739256990000|2025-02-11 06:56:30|344.85|342.15|344.89|342.19|344.89|342.19|344.84|342.14|4
1739257000000|2025-02-11 06:56:40|344.91|342.21|345.06|342.36|345.07|342.37|344.91|342.21|6
1739257010000|2025-02-11 06:56:50|345.07|342.37|344.97|342.27|345.07|342.37|344.96|342.26|5
1739257020000|2025-02-11 06:57:00|344.95|342.25|344.86|342.16|344.96|342.26|344.86|342.16|6
1739257030000|2025-02-11 06:57:10|344.85|342.15|344.87|342.17|344.88|342.18|344.85|342.15|4
1739257040000|2025-02-11 06:57:20|344.92|342.22|344.93|342.23|345.02|342.32|344.92|342.22|12
1739257050000|2025-02-11 06:57:30|344.92|342.22|344.93|342.23|344.98|342.28|344.91|342.21|8
1739257060000|2025-02-11 06:57:40|344.9|342.2|344.95|342.25|344.95|342.25|344.87|342.17|7
1739257070000|2025-02-11 06:57:50|344.94|342.24|344.7|342|344.96|342.26|344.69|341.99|14
1739257080000|2025-02-11 06:58:00|344.69|341.99|344.72|342.02|344.72|342.02|344.65|341.95|9
1739257090000|2025-02-11 06:58:10|344.71|342.01|344.69|341.99|344.71|342.01|344.69|341.99|4
1739257100000|2025-02-11 06:58:20|344.7|342|344.68|341.98|344.73|342.03|344.68|341.98|7
1739257110000|2025-02-11 06:58:30|344.71|342.01|344.7|342|344.71|342.01|344.7|342|4
1739257120000|2025-02-11 06:58:40|344.69|341.99|344.67|341.97|344.69|341.99|344.67|341.97|2
1739257130000|2025-02-11 06:58:50|344.7|342|344.69|341.99|344.7|342|344.69|341.99|2
1739257140000|2025-02-11 06:59:00|344.68|341.98|344.7|342|344.71|342.01|344.68|341.98|7
1739257150000|2025-02-11 06:59:10|344.67|341.97|344.67|341.97|344.67|341.97|344.67|341.97|1
1739257160000|2025-02-11 06:59:20|344.56|341.86|344.57|341.87|344.58|341.88|344.52|341.82|6
1739257170000|2025-02-11 06:59:30|344.56|341.86|344.51|341.81|344.56|341.86|344.51|341.81|7
1739257180000|2025-02-11 06:59:40|344.52|341.82|344.54|341.84|344.56|341.86|344.52|341.82|8
1739257190000|2025-02-11 06:59:50|344.53|341.83|344.53|341.83|344.53|341.83|344.53|341.83|1
1739257200000|2025-02-11 07:00:00|344.66|341.96|344.56|341.86|344.71|342.01|344.55|341.85|19
1739257210000|2025-02-11 07:00:10|344.55|341.85|344.68|341.98|344.7|342|344.55|341.85|15
1739257220000|2025-02-11 07:00:20|344.67|341.97|344.57|341.87|344.67|341.97|344.57|341.87|7
1739257230000|2025-02-11 07:00:30|344.58|341.88|344.43|341.73|344.58|341.88|344.4|341.7|9
1739257240000|2025-02-11 07:00:40|344.41|341.71|344.27|341.57|344.41|341.71|344.22|341.52|12
1739257250000|2025-02-11 07:00:50|344.26|341.56|344.2|341.5|344.26|341.56|344.2|341.5|4
1739257260000|2025-02-11 07:01:00|344.19|341.49|344.36|341.66|344.37|341.67|344.19|341.49|11
1739257270000|2025-02-11 07:01:10|344.37|341.67|344.33|341.63|344.39|341.69|344.32|341.62|10
1739257280000|2025-02-11 07:01:20|344.32|341.62|344.2|341.5|344.32|341.62|344.2|341.5|9
1739257290000|2025-02-11 07:01:30|344.21|341.51|343.97|341.27|344.21|341.51|343.97|341.27|12
1739257300000|2025-02-11 07:01:40|344.04|341.34|343.88|341.18|344.04|341.34|343.88|341.18|11
1739257310000|2025-02-11 07:01:50|343.89|341.19|343.83|341.13|343.89|341.19|343.83|341.13|6
1739257320000|2025-02-11 07:02:00|343.84|341.14|343.85|341.15|343.85|341.15|343.84|341.14|2
1739257330000|2025-02-11 07:02:10|343.8|341.1|343.84|341.14|343.84|341.14|343.8|341.1|5
1739257340000|2025-02-11 07:02:20|343.85|341.15|343.59|340.89|343.85|341.15|343.59|340.89|17
1739257350000|2025-02-11 07:02:30|343.58|340.88|343.73|341.03|343.73|341.03|343.54|340.84|17
1739257360000|2025-02-11 07:02:40|343.7|341|343.65|340.95|343.74|341.04|343.64|340.94|11
1739257370000|2025-02-11 07:02:50|343.67|340.97|343.36|340.66|343.67|340.97|343.33|340.63|6
1739257380000|2025-02-11 07:03:00|343.37|340.67|343.5|340.8|343.59|340.89|343.37|340.67|19
1739257390000|2025-02-11 07:03:10|343.51|340.81|343.58|340.88|343.58|340.88|343.51|340.81|6
1739257400000|2025-02-11 07:03:20|343.59|340.89|343.42|340.72|343.6|340.9|343.42|340.72|7
1739257410000|2025-02-11 07:03:30|343.47|340.77|343.6|340.9|343.6|340.9|343.47|340.77|8
1739257420000|2025-02-11 07:03:40|343.61|340.91|343.74|341.04|343.77|341.07|343.61|340.91|12
1739257430000|2025-02-11 07:03:50|343.72|341.02|343.64|340.94|343.72|341.02|343.61|340.91|10
1739257440000|2025-02-11 07:04:00|343.63|340.93|343.56|340.86|343.65|340.95|343.56|340.86|6
1739257450000|2025-02-11 07:04:10|343.57|340.87|343.65|340.95|343.67|340.97|343.57|340.87|9
1739257460000|2025-02-11 07:04:20|343.66|340.96|343.68|340.98|343.69|340.99|343.65|340.95|4
1739257470000|2025-02-11 07:04:30|343.67|340.97|343.64|340.94|343.67|340.97|343.64|340.94|2
1739257480000|2025-02-11 07:04:40|343.63|340.93|343.61|340.91|343.68|340.98|343.61|340.91|9
1739257490000|2025-02-11 07:04:50|343.6|340.9|343.61|340.91|343.62|340.92|343.6|340.9|4
1739257500000|2025-02-11 07:05:00|343.65|340.95|343.81|341.11|343.81|341.11|343.65|340.95|12
1739257510000|2025-02-11 07:05:10|343.82|341.12|343.82|341.12|343.86|341.16|343.82|341.12|4
1739257520000|2025-02-11 07:05:20|343.81|341.11|343.69|340.99|343.81|341.11|343.67|340.97|5
1739257530000|2025-02-11 07:05:30|343.68|340.98|343.48|340.78|343.68|340.98|343.48|340.78|12
1739257540000|2025-02-11 07:05:40|343.47|340.77|343.38|340.68|343.48|340.78|343.34|340.64|8
1739257550000|2025-02-11 07:05:50|343.39|340.69|343.44|340.74|343.45|340.75|343.38|340.68|9
1739257560000|2025-02-11 07:06:00|343.43|340.73|343.43|340.73|343.47|340.77|343.42|340.72|10
1739257570000|2025-02-11 07:06:10|343.42|340.72|343.45|340.75|343.45|340.75|343.41|340.71|3
1739257580000|2025-02-11 07:06:20|343.42|340.72|343.12|340.42|343.42|340.72|343.11|340.41|4
1739257590000|2025-02-11 07:06:30|343.11|340.41|343.08|340.38|343.11|340.41|343.07|340.37|6
1739257600000|2025-02-11 07:06:40|343.1|340.4|343|340.3|343.1|340.4|343|340.3|6
1739257610000|2025-02-11 07:06:50|343.01|340.31|342.96|340.26|343.01|340.31|342.96|340.26|4
1739257620000|2025-02-11 07:07:00|342.98|340.28|342.83|340.13|342.98|340.28|342.83|340.13|7
1739257630000|2025-02-11 07:07:10|342.82|340.12|342.79|340.09|342.84|340.14|342.79|340.09|8
1739257640000|2025-02-11 07:07:20|342.8|340.1|342.74|340.04|342.82|340.12|342.72|340.02|9
1739257650000|2025-02-11 07:07:30|342.71|340.01|342.51|339.81|342.71|340.01|342.4|339.7|14
1739257660000|2025-02-11 07:07:40|342.55|339.85|342.57|339.87|342.57|339.87|342.55|339.85|3
1739257670000|2025-02-11 07:07:50|342.59|339.89|342.59|339.89|342.59|339.89|342.59|339.89|1
1739257680000|2025-02-11 07:08:00|342.61|339.91|342.76|340.06|342.76|340.06|342.61|339.91|10
1739257690000|2025-02-11 07:08:10|342.74|340.04|342.72|340.02|342.74|340.04|342.7|340|6
1739257700000|2025-02-11 07:08:20|342.73|340.03|342.97|340.27|342.97|340.27|342.73|340.03|9
1739257710000|2025-02-11 07:08:30|342.96|340.26|342.95|340.25|342.96|340.26|342.95|340.25|2
1739257720000|2025-02-11 07:08:40|342.96|340.26|342.98|340.28|343.19|340.49|342.96|340.26|12
1739257730000|2025-02-11 07:08:50|342.97|340.27|342.98|340.28|342.98|340.28|342.94|340.24|7
1739257740000|2025-02-11 07:09:00|343.02|340.32|343.07|340.37|343.07|340.37|343.02|340.32|2
1739257750000|2025-02-11 07:09:10|343.04|340.34|342.96|340.26|343.04|340.34|342.96|340.26|9
1739257760000|2025-02-11 07:09:20|343.01|340.31|342.97|340.27|343.01|340.31|342.97|340.27|5
1739257770000|2025-02-11 07:09:30|342.92|340.22|342.85|340.15|342.92|340.22|342.83|340.13|8
1739257780000|2025-02-11 07:09:40|342.84|340.14|342.8|340.1|342.88|340.18|342.8|340.1|10
1739257790000|2025-02-11 07:09:50|342.83|340.13|342.83|340.13|342.87|340.17|342.83|340.13|6
1739257800000|2025-02-11 07:10:00|342.84|340.14|343.04|340.34|343.04|340.34|342.84|340.14|14
1739257810000|2025-02-11 07:10:10|343.01|340.31|342.93|340.23|343.02|340.32|342.93|340.23|6
1739257820000|2025-02-11 07:10:20|342.92|340.22|342.91|340.21|342.94|340.24|342.9|340.2|7
1739257830000|2025-02-11 07:10:30|342.94|340.24|342.96|340.26|342.96|340.26|342.93|340.23|5
1739257840000|2025-02-11 07:10:40|343|340.3|343.05|340.35|343.05|340.35|343|340.3|5
1739257850000|2025-02-11 07:10:50|343.06|340.36|343.08|340.38|343.09|340.39|343.06|340.36|5
1739257860000|2025-02-11 07:11:00|343.11|340.41|343.1|340.4|343.12|340.42|343.07|340.37|10
1739257870000|2025-02-11 07:11:10|343.09|340.39|343.1|340.4|343.16|340.46|343.08|340.38|9
1739257880000|2025-02-11 07:11:20|343.06|340.36|342.96|340.26|343.06|340.36|342.96|340.26|8
1739257890000|2025-02-11 07:11:30|342.95|340.25|342.92|340.22|342.95|340.25|342.92|340.22|4
1739257900000|2025-02-11 07:11:40|342.95|340.25|342.94|340.24|342.95|340.25|342.94|340.24|2
1739257910000|2025-02-11 07:11:50|342.93|340.23|342.91|340.21|342.93|340.23|342.89|340.19|5
1739257920000|2025-02-11 07:12:00|342.9|340.2|342.98|340.28|342.99|340.29|342.9|340.2|7
1739257930000|2025-02-11 07:12:10|342.99|340.29|342.93|340.23|343.02|340.32|342.93|340.23|10
1739257940000|2025-02-11 07:12:20|342.92|340.22|342.86|340.16|342.92|340.22|342.86|340.16|4
1739257950000|2025-02-11 07:12:30|342.91|340.21|342.85|340.15|342.91|340.21|342.85|340.15|4
1739257960000|2025-02-11 07:12:40|342.84|340.14|342.85|340.15|342.85|340.15|342.84|340.14|2
1739257980000|2025-02-11 07:13:00|342.86|340.16|342.95|340.25|342.95|340.25|342.86|340.16|9
1739257990000|2025-02-11 07:13:10|342.96|340.26|342.99|340.29|342.99|340.29|342.96|340.26|4
1739258000000|2025-02-11 07:13:20|342.95|340.25|342.99|340.29|342.99|340.29|342.95|340.25|2
1739258010000|2025-02-11 07:13:30|342.98|340.28|343.04|340.34|343.05|340.35|342.96|340.26|6
1739258020000|2025-02-11 07:13:40|343.03|340.33|342.94|340.24|343.03|340.33|342.91|340.21|7
1739258030000|2025-02-11 07:13:50|342.95|340.25|342.97|340.27|342.97|340.27|342.91|340.21|7
1739258040000|2025-02-11 07:14:00|342.96|340.26|342.99|340.29|342.99|340.29|342.95|340.25|4
1739258050000|2025-02-11 07:14:10|342.98|340.28|342.92|340.22|342.98|340.28|342.92|340.22|4
1739258060000|2025-02-11 07:14:20|342.91|340.21|342.95|340.25|342.97|340.27|342.91|340.21|5
1739258070000|2025-02-11 07:14:30|342.94|340.24|342.9|340.2|342.94|340.24|342.9|340.2|3
1739258080000|2025-02-11 07:14:40|342.89|340.19|342.85|340.15|342.89|340.19|342.84|340.14|4
1739258090000|2025-02-11 07:14:50|342.86|340.16|342.86|340.16|342.86|340.16|342.86|340.16|1
1739258100000|2025-02-11 07:15:00|342.96|340.26|342.97|340.27|343.03|340.33|342.96|340.26|11
1739258110000|2025-02-11 07:15:10|342.96|340.26|342.87|340.17|342.96|340.26|342.87|340.17|6
1739258120000|2025-02-11 07:15:20|342.86|340.16|342.9|340.2|342.91|340.21|342.84|340.14|7
1739258130000|2025-02-11 07:15:30|342.89|340.19|343|340.3|343|340.3|342.88|340.18|9
1739258140000|2025-02-11 07:15:40|343.04|340.34|343.05|340.35|343.08|340.38|343.02|340.32|8
1739258150000|2025-02-11 07:15:50|343.09|340.39|343.07|340.37|343.09|340.39|343.07|340.37|5
1739258160000|2025-02-11 07:16:00|343.06|340.36|343.14|340.44|343.14|340.44|343.06|340.36|7
1739258170000|2025-02-11 07:16:10|343.18|340.48|343.27|340.57|343.34|340.64|343.16|340.46|11
1739258180000|2025-02-11 07:16:20|343.26|340.56|343.32|340.62|343.33|340.63|343.26|340.56|7
1739258190000|2025-02-11 07:16:30|343.31|340.61|343.34|340.64|343.36|340.66|343.31|340.61|7
1739258200000|2025-02-11 07:16:40|343.36|340.66|343.33|340.63|343.36|340.66|343.32|340.62|8
1739258210000|2025-02-11 07:16:50|343.32|340.62|343.14|340.44|343.32|340.62|343.07|340.37|8
1739258220000|2025-02-11 07:17:00|343.15|340.45|343.29|340.59|343.37|340.67|343.15|340.45|12
1739258230000|2025-02-11 07:17:10|343.3|340.6|343.22|340.52|343.34|340.64|343.22|340.52|12
1739258240000|2025-02-11 07:17:20|343.18|340.48|343.03|340.33|343.18|340.48|343.03|340.33|11
1739258250000|2025-02-11 07:17:30|343.02|340.32|343|340.3|343.02|340.32|343|340.3|3
1739258260000|2025-02-11 07:17:40|342.99|340.29|343.19|340.49|343.19|340.49|342.99|340.29|11
1739258270000|2025-02-11 07:17:50|343.2|340.5|343.09|340.39|343.2|340.5|343.09|340.39|7
1739258280000|2025-02-11 07:18:00|343.08|340.38|343.11|340.41|343.13|340.43|343.05|340.35|6
1739258290000|2025-02-11 07:18:10|343.12|340.42|343.19|340.49|343.2|340.5|343.12|340.42|8
1739258300000|2025-02-11 07:18:20|343.18|340.48|343.15|340.45|343.18|340.48|343.15|340.45|4
1739258310000|2025-02-11 07:18:30|343.19|340.49|343.23|340.53|343.23|340.53|343.19|340.49|5
1739258320000|2025-02-11 07:18:40|343.24|340.54|343.37|340.67|343.45|340.75|343.24|340.54|11
1739258330000|2025-02-11 07:18:50|343.36|340.66|343.34|340.64|343.36|340.66|343.33|340.63|7
1739258340000|2025-02-11 07:19:00|343.37|340.67|343.37|340.67|343.43|340.73|343.32|340.62|10
1739258350000|2025-02-11 07:19:10|343.36|340.66|343.33|340.63|343.37|340.67|343.33|340.63|5
1739258360000|2025-02-11 07:19:20|343.34|340.64|343.44|340.74|343.44|340.74|343.34|340.64|9
1739258370000|2025-02-11 07:19:30|343.46|340.76|343.4|340.7|343.46|340.76|343.4|340.7|5
1739258380000|2025-02-11 07:19:40|343.39|340.69|343.39|340.69|343.43|340.73|343.39|340.69|5
1739258390000|2025-02-11 07:19:50|343.35|340.65|343.33|340.63|343.39|340.69|343.33|340.63|7
1739258400000|2025-02-11 07:20:00|343.31|340.61|343.29|340.59|343.31|340.61|343.25|340.55|6
1739258410000|2025-02-11 07:20:10|343.28|340.58|343.5|340.8|343.5|340.8|343.28|340.58|8
1739258420000|2025-02-11 07:20:20|343.49|340.79|343.48|340.78|343.53|340.83|343.47|340.77|10
1739258430000|2025-02-11 07:20:30|343.49|340.79|343.52|340.82|343.53|340.83|343.49|340.79|6
1739258440000|2025-02-11 07:20:40|343.48|340.78|343.53|340.83|343.53|340.83|343.48|340.78|4
1739258450000|2025-02-11 07:20:50|343.52|340.82|343.56|340.86|343.56|340.86|343.52|340.82|2
1739258460000|2025-02-11 07:21:00|343.57|340.87|343.64|340.94|343.64|340.94|343.57|340.87|7
1739258470000|2025-02-11 07:21:10|343.65|340.95|343.66|340.96|343.67|340.97|343.64|340.94|4
1739258480000|2025-02-11 07:21:20|343.7|341|343.6|340.9|343.7|341|343.59|340.89|10
1739258490000|2025-02-11 07:21:30|343.63|340.93|343.54|340.84|343.63|340.93|343.54|340.84|10
1739258500000|2025-02-11 07:21:40|343.52|340.82|343.34|340.64|343.52|340.82|343.34|340.64|11
1739258510000|2025-02-11 07:21:50|343.33|340.63|343.28|340.58|343.33|340.63|343.28|340.58|6
1739258520000|2025-02-11 07:22:00|343.24|340.54|343.25|340.55|343.28|340.58|343.24|340.54|5
1739258530000|2025-02-11 07:22:10|343.24|340.54|343.19|340.49|343.24|340.54|343.18|340.48|6
1739258540000|2025-02-11 07:22:20|343.18|340.48|343.08|340.38|343.19|340.49|343.08|340.38|7
1739258550000|2025-02-11 07:22:30|343.09|340.39|343.03|340.33|343.09|340.39|343.03|340.33|5
1739258560000|2025-02-11 07:22:40|343|340.3|342.96|340.26|343.02|340.32|342.96|340.26|5
1739258570000|2025-02-11 07:22:50|342.97|340.27|342.96|340.26|342.97|340.27|342.95|340.25|6
1739258580000|2025-02-11 07:23:00|342.9|340.2|342.88|340.18|342.9|340.2|342.86|340.16|7
1739258590000|2025-02-11 07:23:10|342.87|340.17|342.8|340.1|342.87|340.17|342.8|340.1|5
1739258600000|2025-02-11 07:23:20|342.79|340.09|342.83|340.13|342.84|340.14|342.78|340.08|5
1739258610000|2025-02-11 07:23:30|342.82|340.12|342.97|340.27|342.98|340.28|342.72|340.02|11
1739258620000|2025-02-11 07:23:40|342.96|340.26|343.05|340.35|343.05|340.35|342.96|340.26|4
1739258630000|2025-02-11 07:23:50|343.06|340.36|343.17|340.47|343.17|340.47|343.06|340.36|11
1739258640000|2025-02-11 07:24:00|343.19|340.49|343.19|340.49|343.23|340.53|343.19|340.49|7
1739258650000|2025-02-11 07:24:10|343.16|340.46|343.18|340.48|343.18|340.48|343.16|340.46|7
1739258660000|2025-02-11 07:24:20|343.24|340.54|343.26|340.56|343.26|340.56|343.24|340.54|3
1739258670000|2025-02-11 07:24:30|343.27|340.57|343.4|340.7|343.4|340.7|343.27|340.57|6
1739258680000|2025-02-11 07:24:40|343.41|340.71|343.47|340.77|343.47|340.77|343.41|340.71|7
1739258690000|2025-02-11 07:24:50|343.48|340.78|343.48|340.78|343.48|340.78|343.48|340.78|1
1739258700000|2025-02-11 07:25:00|343.49|340.79|343.49|340.79|343.49|340.79|343.49|340.79|1
1739258710000|2025-02-11 07:25:10|343.53|340.83|343.51|340.81|343.53|340.83|343.47|340.77|9
1739258740000|2025-02-11 07:25:40|343.5|340.8|343.53|340.83|343.53|340.83|343.46|340.76|7
1739258750000|2025-02-11 07:25:50|343.52|340.82|343.56|340.86|343.56|340.86|343.5|340.8|7
1739258760000|2025-02-11 07:26:00|343.55|340.85|343.66|340.96|343.66|340.96|343.55|340.85|4
1739258770000|2025-02-11 07:26:10|343.65|340.95|343.65|340.95|343.65|340.95|343.65|340.95|1
1739258780000|2025-02-11 07:26:20|343.69|340.99|343.65|340.95|343.69|340.99|343.64|340.94|3
1739258790000|2025-02-11 07:26:30|343.64|340.94|343.64|340.94|343.65|340.95|343.64|340.94|3
1739258800000|2025-02-11 07:26:40|343.63|340.93|343.63|340.93|343.63|340.93|343.63|340.93|1
1739258810000|2025-02-11 07:26:50|343.67|340.97|343.58|340.88|343.67|340.97|343.58|340.88|5
1739258820000|2025-02-11 07:27:00|343.59|340.89|343.59|340.89|343.6|340.9|343.58|340.88|7
1739258830000|2025-02-11 07:27:10|343.58|340.88|343.74|341.04|343.74|341.04|343.58|340.88|10
1739258840000|2025-02-11 07:27:20|343.72|341.02|343.71|341.01|343.72|341.02|343.71|341.01|4
1739258850000|2025-02-11 07:27:30|343.75|341.05|343.72|341.02|343.75|341.05|343.72|341.02|4
1739258860000|2025-02-11 07:27:40|343.71|341.01|343.71|341.01|343.71|341.01|343.71|341.01|1
1739258870000|2025-02-11 07:27:50|343.69|340.99|343.62|340.92|343.7|341|343.61|340.91|8
1739258880000|2025-02-11 07:28:00|343.61|340.91|343.57|340.87|343.61|340.91|343.57|340.87|4
1739258890000|2025-02-11 07:28:10|343.56|340.86|343.6|340.9|343.6|340.9|343.56|340.86|4
1739258900000|2025-02-11 07:28:20|343.61|340.91|343.58|340.88|343.61|340.91|343.58|340.88|5
1739258910000|2025-02-11 07:28:30|343.57|340.87|343.59|340.89|343.63|340.93|343.57|340.87|6
1739258920000|2025-02-11 07:28:40|343.58|340.88|343.51|340.81|343.58|340.88|343.51|340.81|6
1739258930000|2025-02-11 07:28:50|343.5|340.8|343.54|340.84|343.55|340.85|343.5|340.8|3
1739258940000|2025-02-11 07:29:00|343.53|340.83|343.59|340.89|343.59|340.89|343.51|340.81|5
1739258950000|2025-02-11 07:29:10|343.56|340.86|343.57|340.87|343.58|340.88|343.54|340.84|9
1739258960000|2025-02-11 07:29:20|343.56|340.86|343.52|340.82|343.56|340.86|343.52|340.82|7
1739258970000|2025-02-11 07:29:30|343.5|340.8|343.36|340.66|343.5|340.8|343.36|340.66|5
1739258980000|2025-02-11 07:29:40|343.35|340.65|343.31|340.61|343.35|340.65|343.31|340.61|4
1739258990000|2025-02-11 07:29:50|343.34|340.64|343.29|340.59|343.34|340.64|343.28|340.58|8
1739259000000|2025-02-11 07:30:00|343.3|340.6|343.43|340.73|343.45|340.75|343.3|340.6|4
1739259010000|2025-02-11 07:30:10|343.42|340.72|343.33|340.63|343.42|340.72|343.33|340.63|4
1739259020000|2025-02-11 07:30:20|343.38|340.68|343.35|340.65|343.4|340.7|343.35|340.65|7
1739259030000|2025-02-11 07:30:30|343.31|340.61|343.31|340.61|343.31|340.61|343.31|340.61|1
1739259040000|2025-02-11 07:30:40|343.36|340.66|343.35|340.65|343.36|340.66|343.35|340.65|6
1739259050000|2025-02-11 07:30:50|343.36|340.66|343.38|340.68|343.45|340.75|343.36|340.66|5
1739259060000|2025-02-11 07:31:00|343.39|340.69|343.46|340.76|343.46|340.76|343.36|340.66|7
1739259070000|2025-02-11 07:31:10|343.47|340.77|343.41|340.71|343.48|340.78|343.41|340.71|9
1739259080000|2025-02-11 07:31:20|343.4|340.7|343.36|340.66|343.4|340.7|343.36|340.66|7
1739259090000|2025-02-11 07:31:30|343.33|340.63|343.35|340.65|343.36|340.66|343.18|340.48|13
1739259100000|2025-02-11 07:31:40|343.36|340.66|343.43|340.73|343.45|340.75|343.36|340.66|12
1739259110000|2025-02-11 07:31:50|343.48|340.78|343.5|340.8|343.51|340.81|343.45|340.75|9
1739259120000|2025-02-11 07:32:00|343.51|340.81|343.58|340.88|343.6|340.9|343.51|340.81|7
1739259130000|2025-02-11 07:32:10|343.59|340.89|343.6|340.9|343.6|340.9|343.59|340.89|2
1739259140000|2025-02-11 07:32:20|343.61|340.91|343.61|340.91|343.61|340.91|343.61|340.91|1
1739259150000|2025-02-11 07:32:30|343.62|340.92|343.64|340.94|343.66|340.96|343.62|340.92|5
1739259160000|2025-02-11 07:32:40|343.61|340.91|343.57|340.87|343.61|340.91|343.57|340.87|2
1739259170000|2025-02-11 07:32:50|343.53|340.83|343.47|340.77|343.53|340.83|343.46|340.76|7
1739259180000|2025-02-11 07:33:00|343.46|340.76|343.41|340.71|343.46|340.76|343.41|340.71|4
1739259190000|2025-02-11 07:33:10|343.38|340.68|343.46|340.76|343.46|340.76|343.38|340.68|8
1739259200000|2025-02-11 07:33:20|343.45|340.75|343.48|340.78|343.48|340.78|343.42|340.72|7
1739259210000|2025-02-11 07:33:30|343.47|340.77|343.25|340.55|343.47|340.77|343.25|340.55|11
1739259220000|2025-02-11 07:33:40|343.24|340.54|343.19|340.49|343.24|340.54|343.19|340.49|6
1739259230000|2025-02-11 07:33:50|343.2|340.5|343.22|340.52|343.24|340.54|343.19|340.49|6
1739259240000|2025-02-11 07:34:00|343.23|340.53|343.26|340.56|343.28|340.58|343.23|340.53|4
1739259250000|2025-02-11 07:34:10|343.27|340.57|342.95|340.25|343.27|340.57|342.94|340.24|5
1739259260000|2025-02-11 07:34:20|342.96|340.26|342.93|340.23|342.96|340.26|342.93|340.23|2
1739259270000|2025-02-11 07:34:30|342.94|340.24|342.96|340.26|342.96|340.26|342.94|340.24|3
1739259280000|2025-02-11 07:34:40|342.97|340.27|342.97|340.27|342.97|340.27|342.97|340.27|1
1739259290000|2025-02-11 07:34:50|342.98|340.28|342.99|340.29|342.99|340.29|342.98|340.28|2
1739259300000|2025-02-11 07:35:00|343.04|340.34|343.03|340.33|343.04|340.34|343.03|340.33|2
1739259310000|2025-02-11 07:35:10|343.04|340.34|343.03|340.33|343.06|340.36|343.02|340.32|6
1739259320000|2025-02-11 07:35:20|343.04|340.34|343.13|340.43|343.14|340.44|343.04|340.34|7
1739259330000|2025-02-11 07:35:30|343.11|340.41|343.13|340.43|343.16|340.46|343.11|340.41|5
1739259340000|2025-02-11 07:35:40|343.18|340.48|343.14|340.44|343.18|340.48|343.14|340.44|5
1739259350000|2025-02-11 07:35:50|343.17|340.47|342.67|339.97|343.17|340.47|342.64|339.94|4
1739259360000|2025-02-11 07:36:00|342.7|340|342.61|339.91|342.7|340|342.61|339.91|12
1739259370000|2025-02-11 07:36:10|342.62|339.92|342.46|339.76|342.62|339.92|342.46|339.76|6
1739259380000|2025-02-11 07:36:20|342.44|339.74|342.32|339.62|342.45|339.75|342.32|339.62|11
1739259390000|2025-02-11 07:36:30|342.33|339.63|342.32|339.62|342.33|339.63|342.29|339.59|5
1739259400000|2025-02-11 07:36:40|342.31|339.61|342.29|339.59|342.32|339.62|342.29|339.59|5
1739259410000|2025-02-11 07:36:50|342.3|339.6|342.4|339.7|342.45|339.75|342.28|339.58|6
1739259420000|2025-02-11 07:37:00|342.41|339.71|342.41|339.71|342.42|339.72|342.39|339.69|6
1739259430000|2025-02-11 07:37:10|342.36|339.66|342.39|339.69|342.4|339.7|342.36|339.66|6
1739259440000|2025-02-11 07:37:20|342.38|339.68|342.52|339.82|342.52|339.82|342.35|339.65|10
1739259450000|2025-02-11 07:37:30|342.53|339.83|342.52|339.82|342.54|339.84|342.48|339.78|7
1739259460000|2025-02-11 07:37:40|342.54|339.84|342.52|339.82|342.54|339.84|342.52|339.82|3
1739259470000|2025-02-11 07:37:50|342.53|339.83|342.58|339.88|342.59|339.89|342.49|339.79|11
1739259480000|2025-02-11 07:38:00|342.57|339.87|342.61|339.91|342.61|339.91|342.56|339.86|5
1739259490000|2025-02-11 07:38:10|342.62|339.92|342.54|339.84|342.62|339.92|342.54|339.84|5
1739259500000|2025-02-11 07:38:20|342.53|339.83|342.44|339.74|342.53|339.83|342.44|339.74|3
1739259510000|2025-02-11 07:38:30|342.43|339.73|342.31|339.61|342.43|339.73|342.31|339.61|11
1739259520000|2025-02-11 07:38:40|342.3|339.6|342.21|339.51|342.31|339.61|342.2|339.5|11
1739259530000|2025-02-11 07:38:50|342.2|339.5|342.26|339.56|342.26|339.56|342.2|339.5|4
1739259540000|2025-02-11 07:39:00|342.25|339.55|342.43|339.73|342.43|339.73|342.24|339.54|7
1739259550000|2025-02-11 07:39:10|342.48|339.78|342.53|339.83|342.53|339.83|342.45|339.75|6
1739259560000|2025-02-11 07:39:20|342.54|339.84|342.55|339.85|342.55|339.85|342.54|339.84|2
1739259570000|2025-02-11 07:39:30|342.58|339.88|342.67|339.97|342.68|339.98|342.58|339.88|12
1739259580000|2025-02-11 07:39:40|342.68|339.98|342.68|339.98|342.68|339.98|342.68|339.98|1
1739259590000|2025-02-11 07:39:50|342.72|340.02|342.59|339.89|342.72|340.02|342.53|339.83|8
1739259600000|2025-02-11 07:40:00|342.58|339.88|342.61|339.91|342.62|339.92|342.58|339.88|6
1739259610000|2025-02-11 07:40:10|342.62|339.92|342.65|339.95|342.65|339.95|342.6|339.9|5
1739259620000|2025-02-11 07:40:20|342.68|339.98|342.59|339.89|342.68|339.98|342.59|339.89|6
1739259630000|2025-02-11 07:40:30|342.53|339.83|342.27|339.57|342.53|339.83|342.26|339.56|10
1739259640000|2025-02-11 07:40:40|342.26|339.56|342.18|339.48|342.27|339.57|342.17|339.47|6
1739259650000|2025-02-11 07:40:50|342.14|339.44|342.27|339.57|342.27|339.57|342.1|339.4|12
1739259660000|2025-02-11 07:41:00|342.26|339.56|342.49|339.79|342.57|339.87|342.26|339.56|7
1739259670000|2025-02-11 07:41:10|342.64|339.94|342.42|339.72|342.64|339.94|342.41|339.71|12
1739259680000|2025-02-11 07:41:20|342.43|339.73|342.32|339.62|342.45|339.75|342.31|339.61|7
1739259690000|2025-02-11 07:41:30|342.35|339.65|342.36|339.66|342.37|339.67|342.35|339.65|4
1739259700000|2025-02-11 07:41:40|342.37|339.67|342.45|339.75|342.45|339.75|342.37|339.67|6
1739259710000|2025-02-11 07:41:50|342.49|339.79|342.47|339.77|342.52|339.82|342.44|339.74|6
1739259720000|2025-02-11 07:42:00|342.5|339.8|342.56|339.86|342.56|339.86|342.48|339.78|7
1739259730000|2025-02-11 07:42:10|342.57|339.87|342.62|339.92|342.62|339.92|342.57|339.87|5
1739259740000|2025-02-11 07:42:20|342.63|339.93|342.65|339.95|342.65|339.95|342.63|339.93|5
1739259750000|2025-02-11 07:42:30|342.7|340|342.73|340.03|342.74|340.04|342.7|340|6
1739259760000|2025-02-11 07:42:40|342.68|339.98|342.62|339.92|342.7|340|342.62|339.92|5
1739259770000|2025-02-11 07:42:50|342.63|339.93|342.69|339.99|342.7|340|342.63|339.93|3
1739259780000|2025-02-11 07:43:00|342.7|340|342.66|339.96|342.7|340|342.66|339.96|2
1739259790000|2025-02-11 07:43:10|342.67|339.97|342.6|339.9|342.7|340|342.6|339.9|5
1739259800000|2025-02-11 07:43:20|342.55|339.85|342.28|339.58|342.55|339.85|342.22|339.52|14
1739259810000|2025-02-11 07:43:30|342.31|339.61|342.43|339.73|342.44|339.74|342.31|339.61|7
1739259820000|2025-02-11 07:43:40|342.44|339.74|342.46|339.76|342.46|339.76|342.44|339.74|3
1739259830000|2025-02-11 07:43:50|342.45|339.75|342.44|339.74|342.45|339.75|342.44|339.74|2
1739259840000|2025-02-11 07:44:00|342.42|339.72|342.48|339.78|342.48|339.78|342.42|339.72|5
1739259850000|2025-02-11 07:44:10|342.47|339.77|342.46|339.76|342.47|339.77|342.46|339.76|2
1739259860000|2025-02-11 07:44:20|342.45|339.75|342.45|339.75|342.45|339.75|342.45|339.75|1
1739259870000|2025-02-11 07:44:30|342.48|339.78|342.54|339.84|342.57|339.87|342.47|339.77|6
1739259880000|2025-02-11 07:44:40|342.55|339.85|342.56|339.86|342.57|339.87|342.55|339.85|6
1739259890000|2025-02-11 07:44:50|342.57|339.87|342.65|339.95|342.66|339.96|342.57|339.87|6
1739259900000|2025-02-11 07:45:00|342.66|339.96|342.47|339.77|342.66|339.96|342.46|339.76|9
1739259910000|2025-02-11 07:45:10|342.48|339.78|342.44|339.74|342.49|339.79|342.42|339.72|5
1739259920000|2025-02-11 07:45:20|342.45|339.75|342.48|339.78|342.48|339.78|342.45|339.75|6
1739259930000|2025-02-11 07:45:30|342.49|339.79|342.51|339.81|342.51|339.81|342.46|339.76|9
1739259940000|2025-02-11 07:45:40|342.52|339.82|342.4|339.7|342.53|339.83|342.4|339.7|8
1739259950000|2025-02-11 07:45:50|342.39|339.69|342.39|339.69|342.39|339.69|342.38|339.68|5
1739259960000|2025-02-11 07:46:00|342.41|339.71|342.46|339.76|342.46|339.76|342.39|339.69|6
1739259970000|2025-02-11 07:46:10|342.47|339.77|342.31|339.61|342.47|339.77|342.3|339.6|10
1739259980000|2025-02-11 07:46:20|342.3|339.6|342.31|339.61|342.31|339.61|342.26|339.56|7
1739259990000|2025-02-11 07:46:30|342.32|339.62|342.29|339.59|342.32|339.62|342.27|339.57|5
1739260000000|2025-02-11 07:46:40|342.3|339.6|342.27|339.57|342.31|339.61|342.27|339.57|6
1739260010000|2025-02-11 07:46:50|342.26|339.56|342.3|339.6|342.3|339.6|342.26|339.56|5
1739260020000|2025-02-11 07:47:00|342.31|339.61|342.44|339.74|342.44|339.74|342.31|339.61|11
1739260030000|2025-02-11 07:47:10|342.45|339.75|342.57|339.87|342.57|339.87|342.45|339.75|9
1739260040000|2025-02-11 07:47:20|342.56|339.86|342.5|339.8|342.56|339.86|342.48|339.78|8
1739260050000|2025-02-11 07:47:30|342.51|339.81|342.53|339.83|342.53|339.83|342.51|339.81|3
1739260060000|2025-02-11 07:47:40|342.48|339.78|342.53|339.83|342.53|339.83|342.48|339.78|6
1739260070000|2025-02-11 07:47:50|342.54|339.84|342.49|339.79|342.54|339.84|342.47|339.77|4
1739260080000|2025-02-11 07:48:00|342.48|339.78|342.51|339.81|342.51|339.81|342.48|339.78|4
1739260090000|2025-02-11 07:48:10|342.46|339.76|342.38|339.68|342.47|339.77|342.38|339.68|6
1739260100000|2025-02-11 07:48:20|342.39|339.69|342.4|339.7|342.4|339.7|342.39|339.69|4
1739260110000|2025-02-11 07:48:30|342.41|339.71|342.52|339.82|342.52|339.82|342.41|339.71|11
1739260120000|2025-02-11 07:48:40|342.53|339.83|342.56|339.86|342.56|339.86|342.53|339.83|4
1739260130000|2025-02-11 07:48:50|342.58|339.88|342.57|339.87|342.58|339.88|342.57|339.87|2
1739260140000|2025-02-11 07:49:00|342.56|339.86|342.5|339.8|342.56|339.86|342.5|339.8|4
1739260150000|2025-02-11 07:49:10|342.49|339.79|342.49|339.79|342.49|339.79|342.44|339.74|5
1739260160000|2025-02-11 07:49:20|342.5|339.8|342.53|339.83|342.53|339.83|342.5|339.8|4
1739260170000|2025-02-11 07:49:30|342.54|339.84|342.55|339.85|342.55|339.85|342.54|339.84|2
1739260180000|2025-02-11 07:49:40|342.54|339.84|342.53|339.83|342.54|339.84|342.49|339.79|5
1739260190000|2025-02-11 07:49:50|342.54|339.84|342.54|339.84|342.54|339.84|342.54|339.84|1
1739260200000|2025-02-11 07:50:00|342.56|339.86|342.51|339.81|342.56|339.86|342.49|339.79|10
1739260210000|2025-02-11 07:50:10|342.52|339.82|342.52|339.82|342.52|339.82|342.52|339.82|1
1739260220000|2025-02-11 07:50:20|342.51|339.81|342.41|339.71|342.51|339.81|342.38|339.68|10
1739260230000|2025-02-11 07:50:30|342.4|339.7|342.29|339.59|342.4|339.7|342.29|339.59|5
1739260250000|2025-02-11 07:50:50|342.18|339.48|342.17|339.47|342.19|339.49|342.16|339.46|9
1739260260000|2025-02-11 07:51:00|342.18|339.48|342.19|339.49|342.19|339.49|342.18|339.48|2
1739260270000|2025-02-11 07:51:10|342.2|339.5|342.24|339.54|342.24|339.54|342.17|339.47|7
1739260280000|2025-02-11 07:51:20|342.25|339.55|342.19|339.49|342.25|339.55|342.19|339.49|7
1739260290000|2025-02-11 07:51:30|342.18|339.48|342.15|339.45|342.18|339.48|342.14|339.44|3
1739260300000|2025-02-11 07:51:40|342.16|339.46|342.17|339.47|342.19|339.49|342.16|339.46|6
1739260310000|2025-02-11 07:51:50|342.22|339.52|342.3|339.6|342.3|339.6|342.22|339.52|3
1739260320000|2025-02-11 07:52:00|342.31|339.61|342.44|339.74|342.44|339.74|342.31|339.61|11
1739260330000|2025-02-11 07:52:10|342.45|339.75|342.5|339.8|342.5|339.8|342.45|339.75|4
1739260340000|2025-02-11 07:52:20|342.51|339.81|342.61|339.91|342.61|339.91|342.51|339.81|6
1739260350000|2025-02-11 07:52:30|342.62|339.92|342.6|339.9|342.68|339.98|342.6|339.9|9
1739260360000|2025-02-11 07:52:40|342.52|339.82|342.53|339.83|342.53|339.83|342.51|339.81|3
1739260370000|2025-02-11 07:52:50|342.52|339.82|342.53|339.83|342.54|339.84|342.52|339.82|4
1739260380000|2025-02-11 07:53:00|342.49|339.79|342.57|339.87|342.57|339.87|342.49|339.79|7
1739260390000|2025-02-11 07:53:10|342.58|339.88|342.6|339.9|342.6|339.9|342.58|339.88|3
1739260400000|2025-02-11 07:53:20|342.61|339.91|342.68|339.98|342.69|339.99|342.6|339.9|10
1739260410000|2025-02-11 07:53:30|342.69|339.99|342.38|339.68|342.69|339.99|342.35|339.65|12
1739260420000|2025-02-11 07:53:40|342.39|339.69|342.4|339.7|342.41|339.71|342.39|339.69|4
1739260430000|2025-02-11 07:53:50|342.44|339.74|342.35|339.65|342.44|339.74|342.34|339.64|7
1739260440000|2025-02-11 07:54:00|342.34|339.64|342.29|339.59|342.34|339.64|342.27|339.57|9
1739260450000|2025-02-11 07:54:10|342.3|339.6|342.32|339.62|342.32|339.62|342.3|339.6|5
1739260460000|2025-02-11 07:54:20|342.35|339.65|342.37|339.67|342.37|339.67|342.35|339.65|3
1739260470000|2025-02-11 07:54:30|342.36|339.66|342.51|339.81|342.51|339.81|342.36|339.66|9
1739260480000|2025-02-11 07:54:40|342.52|339.82|342.52|339.82|342.52|339.82|342.52|339.82|1
1739260490000|2025-02-11 07:54:50|342.53|339.83|342.55|339.85|342.55|339.85|342.53|339.83|3
1739260500000|2025-02-11 07:55:00|342.56|339.86|342.67|339.97|342.7|340|342.56|339.86|8
1739260510000|2025-02-11 07:55:10|342.7|340|342.75|340.05|342.75|340.05|342.7|340|4
1739260520000|2025-02-11 07:55:20|342.67|339.97|342.69|339.99|342.69|339.99|342.66|339.96|5
1739260530000|2025-02-11 07:55:30|342.68|339.98|342.69|339.99|342.69|339.99|342.63|339.93|8
1739260540000|2025-02-11 07:55:40|342.68|339.98|342.61|339.91|342.69|339.99|342.6|339.9|8
1739260550000|2025-02-11 07:55:50|342.66|339.96|342.66|339.96|342.66|339.96|342.66|339.96|1
1739260560000|2025-02-11 07:56:00|342.65|339.95|342.68|339.98|342.69|339.99|342.63|339.93|7
1739260570000|2025-02-11 07:56:10|342.67|339.97|342.7|340|342.73|340.03|342.66|339.96|7
1739260580000|2025-02-11 07:56:20|342.69|339.99|342.65|339.95|342.69|339.99|342.61|339.91|6
1739260590000|2025-02-11 07:56:30|342.64|339.94|342.73|340.03|342.73|340.03|342.64|339.94|7
1739260600000|2025-02-11 07:56:40|342.74|340.04|342.79|340.09|342.79|340.09|342.74|340.04|4
1739260610000|2025-02-11 07:56:50|342.78|340.08|342.74|340.04|342.8|340.1|342.74|340.04|6
1739260620000|2025-02-11 07:57:00|342.73|340.03|342.69|339.99|342.73|340.03|342.65|339.95|9
1739260630000|2025-02-11 07:57:10|342.7|340|342.7|340|342.73|340.03|342.69|339.99|4
1739260640000|2025-02-11 07:57:20|342.69|339.99|342.71|340.01|342.72|340.02|342.69|339.99|5
1739260650000|2025-02-11 07:57:30|342.72|340.02|342.71|340.01|342.72|340.02|342.69|339.99|4
1739260660000|2025-02-11 07:57:40|342.7|340|342.71|340.01|342.73|340.03|342.69|339.99|4
1739260680000|2025-02-11 07:58:00|342.7|340|342.69|339.99|342.7|340|342.69|339.99|2
1739260690000|2025-02-11 07:58:10|342.68|339.98|342.68|339.98|342.68|339.98|342.68|339.98|1
1739260700000|2025-02-11 07:58:20|342.67|339.97|342.61|339.91|342.67|339.97|342.59|339.89|8
1739260710000|2025-02-11 07:58:30|342.6|339.9|342.49|339.79|342.6|339.9|342.48|339.78|9
1739260720000|2025-02-11 07:58:40|342.5|339.8|342.49|339.79|342.51|339.81|342.47|339.77|5
1739260730000|2025-02-11 07:58:50|342.5|339.8|342.37|339.67|342.5|339.8|342.34|339.64|10
1739260740000|2025-02-11 07:59:00|342.38|339.68|342.28|339.58|342.4|339.7|342.27|339.57|11
1739260750000|2025-02-11 07:59:10|342.29|339.59|342.23|339.53|342.3|339.6|342.23|339.53|9
1739260760000|2025-02-11 07:59:20|342.2|339.5|342.26|339.56|342.26|339.56|342.2|339.5|5
1739260770000|2025-02-11 07:59:30|342.3|339.6|342.32|339.62|342.33|339.63|342.3|339.6|4
1739260780000|2025-02-11 07:59:40|342.31|339.61|342.36|339.66|342.36|339.66|342.31|339.61|3
1739260790000|2025-02-11 07:59:50|342.35|339.65|342.37|339.67|342.38|339.68|342.35|339.65|5
1739260800000|2025-02-11 08:00:00|342.38|339.68|342.4|339.7|342.4|339.7|342.32|339.62|6
1739260810000|2025-02-11 08:00:10|342.43|339.73|342.6|339.9|342.6|339.9|342.43|339.73|8
1739260820000|2025-02-11 08:00:20|342.61|339.91|342.7|340|342.7|340|342.61|339.91|9
1739260830000|2025-02-11 08:00:30|342.73|340.03|342.79|340.09|342.88|340.18|342.73|340.03|7
1739260840000|2025-02-11 08:00:40|342.8|340.1|342.6|339.9|342.82|340.12|342.6|339.9|13
1739260850000|2025-02-11 08:00:50|342.59|339.89|342.44|339.74|342.59|339.89|342.44|339.74|8
1739260860000|2025-02-11 08:01:00|342.43|339.73|342.47|339.77|342.47|339.77|342.43|339.73|6
1739260870000|2025-02-11 08:01:10|342.48|339.78|342.55|339.85|342.55|339.85|342.44|339.74|9
1739260880000|2025-02-11 08:01:20|342.57|339.87|342.62|339.92|342.62|339.92|342.57|339.87|6
1739260890000|2025-02-11 08:01:30|342.64|339.94|342.66|339.96|342.66|339.96|342.61|339.91|8
1739260900000|2025-02-11 08:01:40|342.7|340|342.75|340.05|342.75|340.05|342.7|340|4
1739260910000|2025-02-11 08:01:50|342.76|340.06|342.77|340.07|342.77|340.07|342.76|340.06|2
1739260920000|2025-02-11 08:02:00|342.78|340.08|342.87|340.17|342.87|340.17|342.78|340.08|6
1739260930000|2025-02-11 08:02:10|342.88|340.18|342.97|340.27|342.97|340.27|342.88|340.18|7
1739260940000|2025-02-11 08:02:20|342.98|340.28|342.97|340.27|343.03|340.33|342.97|340.27|8
1739260950000|2025-02-11 08:02:30|342.96|340.26|343|340.3|343.04|340.34|342.95|340.25|10
1739260960000|2025-02-11 08:02:40|343.04|340.34|342.97|340.27|343.04|340.34|342.95|340.25|8
1739260970000|2025-02-11 08:02:50|342.98|340.28|342.93|340.23|342.98|340.28|342.91|340.21|9
1739260980000|2025-02-11 08:03:00|342.92|340.22|342.81|340.11|342.92|340.22|342.8|340.1|10
1739260990000|2025-02-11 08:03:10|342.82|340.12|342.93|340.23|342.93|340.23|342.82|340.12|6
1739261000000|2025-02-11 08:03:20|342.96|340.26|343.03|340.33|343.03|340.33|342.96|340.26|6
1739261010000|2025-02-11 08:03:30|343.02|340.32|342.97|340.27|343.02|340.32|342.96|340.26|5
1739261020000|2025-02-11 08:03:40|342.96|340.26|342.91|340.21|342.97|340.27|342.91|340.21|9
1739261030000|2025-02-11 08:03:50|342.9|340.2|342.98|340.28|342.98|340.28|342.9|340.2|5
1739261040000|2025-02-11 08:04:00|342.99|340.29|343.03|340.33|343.05|340.35|342.99|340.29|7
1739261050000|2025-02-11 08:04:10|343.02|340.32|343.01|340.31|343.03|340.33|342.99|340.29|9
1739261060000|2025-02-11 08:04:20|343.02|340.32|343.03|340.33|343.04|340.34|343|340.3|8
1739261070000|2025-02-11 08:04:30|343.04|340.34|342.91|340.21|343.04|340.34|342.91|340.21|6
1739261080000|2025-02-11 08:04:40|342.92|340.22|342.94|340.24|342.99|340.29|342.89|340.19|8
1739261090000|2025-02-11 08:04:50|342.95|340.25|342.95|340.25|342.97|340.27|342.95|340.25|7
1739261100000|2025-02-11 08:05:00|342.94|340.24|342.8|340.1|342.94|340.24|342.74|340.04|10
1739261110000|2025-02-11 08:05:10|342.79|340.09|342.83|340.13|342.83|340.13|342.79|340.09|5
1739261120000|2025-02-11 08:05:20|342.82|340.12|342.75|340.05|342.82|340.12|342.74|340.04|8
1739261130000|2025-02-11 08:05:30|342.61|339.91|342.37|339.67|342.61|339.91|342.34|339.64|10
1739261140000|2025-02-11 08:05:40|342.38|339.68|342.36|339.66|342.46|339.76|342.36|339.66|8
1739261150000|2025-02-11 08:05:50|342.35|339.65|342.32|339.62|342.4|339.7|342.32|339.62|11
1739261160000|2025-02-11 08:06:00|342.31|339.61|342.37|339.67|342.37|339.67|342.29|339.59|11
1739261170000|2025-02-11 08:06:10|342.38|339.68|342.47|339.77|342.47|339.77|342.38|339.68|6
1739261180000|2025-02-11 08:06:20|342.48|339.78|342.68|339.98|342.68|339.98|342.48|339.78|12
1739261190000|2025-02-11 08:06:30|342.69|339.99|342.63|339.93|342.72|340.02|342.63|339.93|6
1739261200000|2025-02-11 08:06:40|342.66|339.96|342.5|339.8|342.66|339.96|342.49|339.79|8
1739261210000|2025-02-11 08:06:50|342.51|339.81|342.42|339.72|342.53|339.83|342.4|339.7|9
1739261220000|2025-02-11 08:07:00|342.43|339.73|342.54|339.84|342.54|339.84|342.43|339.73|8
1739261230000|2025-02-11 08:07:10|342.55|339.85|342.81|340.11|342.81|340.11|342.55|339.85|12
1739261240000|2025-02-11 08:07:20|342.82|340.12|342.82|340.12|342.85|340.15|342.8|340.1|7
1739261250000|2025-02-11 08:07:30|342.83|340.13|342.88|340.18|342.92|340.22|342.83|340.13|10
1739261260000|2025-02-11 08:07:40|342.89|340.19|342.45|339.75|342.89|340.19|342.45|339.75|10
1739261270000|2025-02-11 08:07:50|342.46|339.76|342.51|339.81|342.51|339.81|342.46|339.76|4
1739261280000|2025-02-11 08:08:00|342.52|339.82|342.51|339.81|342.53|339.83|342.5|339.8|4
1739261290000|2025-02-11 08:08:10|342.52|339.82|342.39|339.69|342.53|339.83|342.39|339.69|6
1739261300000|2025-02-11 08:08:20|342.4|339.7|342.48|339.78|342.48|339.78|342.4|339.7|7
1739261310000|2025-02-11 08:08:30|342.49|339.79|342.44|339.74|342.49|339.79|342.43|339.73|3
1739261320000|2025-02-11 08:08:40|342.48|339.78|342.58|339.88|342.58|339.88|342.48|339.78|7
1739261330000|2025-02-11 08:08:50|342.59|339.89|342.7|340|342.7|340|342.59|339.89|9
1739261340000|2025-02-11 08:09:00|342.71|340.01|342.75|340.05|342.75|340.05|342.71|340.01|4
1739261350000|2025-02-11 08:09:10|342.72|340.02|342.9|340.2|342.93|340.23|342.72|340.02|10
1739261360000|2025-02-11 08:09:20|342.86|340.16|342.8|340.1|342.87|340.17|342.77|340.07|9
1739261370000|2025-02-11 08:09:30|342.79|340.09|342.73|340.03|342.79|340.09|342.68|339.98|6
1739261380000|2025-02-11 08:09:40|342.74|340.04|342.76|340.06|342.76|340.06|342.73|340.03|4
1739261390000|2025-02-11 08:09:50|342.77|340.07|342.75|340.05|342.77|340.07|342.75|340.05|3
1739261400000|2025-02-11 08:10:00|342.78|340.08|342.84|340.14|342.84|340.14|342.78|340.08|5
1739261410000|2025-02-11 08:10:10|342.85|340.15|342.63|339.93|342.88|340.18|342.63|339.93|11
1739261420000|2025-02-11 08:10:20|342.62|339.92|342.52|339.82|342.62|339.92|342.52|339.82|4
1739261430000|2025-02-11 08:10:30|342.51|339.81|342.41|339.71|342.51|339.81|342.38|339.68|9
1739261440000|2025-02-11 08:10:40|342.45|339.75|342.42|339.72|342.45|339.75|342.39|339.69|7
1739261450000|2025-02-11 08:10:50|342.45|339.75|342.53|339.83|342.53|339.83|342.45|339.75|9
1739261460000|2025-02-11 08:11:00|342.52|339.82|342.54|339.84|342.55|339.85|342.52|339.82|3
1739261470000|2025-02-11 08:11:10|342.55|339.85|342.52|339.82|342.56|339.86|342.49|339.79|8
1739261480000|2025-02-11 08:11:20|342.51|339.81|342.53|339.83|342.53|339.83|342.51|339.81|3
1739261490000|2025-02-11 08:11:30|342.54|339.84|342.54|339.84|342.58|339.88|342.54|339.84|5
1739261500000|2025-02-11 08:11:40|342.5|339.8|342.53|339.83|342.53|339.83|342.5|339.8|4
1739261510000|2025-02-11 08:11:50|342.54|339.84|342.55|339.85|342.64|339.94|342.54|339.84|5
1739261520000|2025-02-11 08:12:00|342.56|339.86|342.6|339.9|342.64|339.94|342.56|339.86|10
1739261530000|2025-02-11 08:12:10|342.61|339.91|342.66|339.96|342.66|339.96|342.61|339.91|4
1739261540000|2025-02-11 08:12:20|342.67|339.97|342.74|340.04|342.74|340.04|342.67|339.97|7
1739261550000|2025-02-11 08:12:30|342.73|340.03|342.71|340.01|342.73|340.03|342.68|339.98|6
1739261560000|2025-02-11 08:12:40|342.67|339.97|342.64|339.94|342.67|339.97|342.64|339.94|4
1739261570000|2025-02-11 08:12:50|342.63|339.93|342.61|339.91|342.64|339.94|342.6|339.9|6
1739261580000|2025-02-11 08:13:00|342.62|339.92|342.69|339.99|342.69|339.99|342.62|339.92|6
1739261590000|2025-02-11 08:13:10|342.78|340.08|342.84|340.14|342.84|340.14|342.78|340.08|10
1739261600000|2025-02-11 08:13:20|342.85|340.15|342.89|340.19|342.89|340.19|342.85|340.15|6
1739261610000|2025-02-11 08:13:30|342.9|340.2|342.9|340.2|342.91|340.21|342.9|340.2|3
1739261620000|2025-02-11 08:13:40|342.91|340.21|342.91|340.21|342.91|340.21|342.91|340.21|1
1739261630000|2025-02-11 08:13:50|342.92|340.22|342.93|340.23|342.93|340.23|342.92|340.22|2
1739261640000|2025-02-11 08:14:00|342.9|340.2|342.92|340.22|342.92|340.22|342.9|340.2|3
1739261650000|2025-02-11 08:14:10|342.93|340.23|342.97|340.27|342.97|340.27|342.93|340.23|3
1739261660000|2025-02-11 08:14:20|342.94|340.24|342.96|340.26|342.96|340.26|342.94|340.24|3
1739261670000|2025-02-11 08:14:30|342.92|340.22|342.93|340.23|342.93|340.23|342.92|340.22|2
1739261680000|2025-02-11 08:14:40|342.94|340.24|342.95|340.25|342.95|340.25|342.93|340.23|4
1739261700000|2025-02-11 08:15:00|343.01|340.31|343.02|340.32|343.06|340.36|343.01|340.31|5
1739261710000|2025-02-11 08:15:10|343.01|340.31|342.79|340.09|343.01|340.31|342.78|340.08|5
1739261720000|2025-02-11 08:15:20|342.8|340.1|342.83|340.13|342.83|340.13|342.8|340.1|4
1739261730000|2025-02-11 08:15:30|342.84|340.14|342.87|340.17|342.87|340.17|342.84|340.14|3
1739261740000|2025-02-11 08:15:40|342.86|340.16|342.85|340.15|342.86|340.16|342.81|340.11|6
1739261750000|2025-02-11 08:15:50|342.84|340.14|342.85|340.15|342.85|340.15|342.82|340.12|4
1739261760000|2025-02-11 08:16:00|342.84|340.14|342.82|340.12|342.84|340.14|342.81|340.11|3
1739261770000|2025-02-11 08:16:10|342.83|340.13|342.86|340.16|342.88|340.18|342.82|340.12|6
1739261780000|2025-02-11 08:16:20|342.87|340.17|342.87|340.17|342.87|340.17|342.83|340.13|5
1739261790000|2025-02-11 08:16:30|342.88|340.18|342.77|340.07|343.01|340.31|342.77|340.07|10
1739261800000|2025-02-11 08:16:40|342.75|340.05|342.61|339.91|342.75|340.05|342.59|339.89|8
1739261810000|2025-02-11 08:16:50|342.62|339.92|342.62|339.92|342.62|339.92|342.59|339.89|4
1739261820000|2025-02-11 08:17:00|342.64|339.94|342.64|339.94|342.68|339.98|342.64|339.94|6
1739261830000|2025-02-11 08:17:10|342.63|339.93|342.68|339.98|342.68|339.98|342.63|339.93|6
1739261840000|2025-02-11 08:17:20|342.69|339.99|342.8|340.1|342.8|340.1|342.69|339.99|11
1739261850000|2025-02-11 08:17:30|342.82|340.12|342.79|340.09|342.85|340.15|342.79|340.09|7
1739261860000|2025-02-11 08:17:40|342.73|340.03|342.8|340.1|342.8|340.1|342.71|340.01|10
1739261870000|2025-02-11 08:17:50|342.81|340.11|342.88|340.18|342.88|340.18|342.81|340.11|5
1739261880000|2025-02-11 08:18:00|342.89|340.19|342.94|340.24|342.94|340.24|342.89|340.19|4
1739261890000|2025-02-11 08:18:10|342.95|340.25|343.02|340.32|343.03|340.33|342.95|340.25|5
1739261900000|2025-02-11 08:18:20|343.03|340.33|342.93|340.23|343.05|340.35|342.93|340.23|10
1739261910000|2025-02-11 08:18:30|342.94|340.24|343.02|340.32|343.02|340.32|342.94|340.24|6
1739261920000|2025-02-11 08:18:40|343.03|340.33|343.27|340.57|343.28|340.58|343.03|340.33|14
1739261930000|2025-02-11 08:18:50|343.28|340.58|343.31|340.61|343.31|340.61|343.26|340.56|7
1739261940000|2025-02-11 08:19:00|343.32|340.62|343.32|340.62|343.33|340.63|343.32|340.62|3
1739261950000|2025-02-11 08:19:10|343.33|340.63|343.44|340.74|343.44|340.74|343.33|340.63|8
1739261960000|2025-02-11 08:19:20|343.45|340.75|343.53|340.83|343.53|340.83|343.45|340.75|9
1739261970000|2025-02-11 08:19:30|343.52|340.82|343.47|340.77|343.52|340.82|343.46|340.76|3
1739261980000|2025-02-11 08:19:40|343.48|340.78|343.48|340.78|343.53|340.83|343.48|340.78|9
1739261990000|2025-02-11 08:19:50|343.49|340.79|343.48|340.78|343.53|340.83|343.48|340.78|7
1739262000000|2025-02-11 08:20:00|343.49|340.79|343.31|340.61|343.49|340.79|343.27|340.57|10
1739262010000|2025-02-11 08:20:10|343.32|340.62|343.15|340.45|343.34|340.64|343.14|340.44|9
1739262020000|2025-02-11 08:20:20|343.14|340.44|343.09|340.39|343.16|340.46|343.08|340.38|10
1739262030000|2025-02-11 08:20:30|343.08|340.38|343.05|340.35|343.08|340.38|342.94|340.24|10
1739262040000|2025-02-11 08:20:40|343.04|340.34|343.09|340.39|343.09|340.39|343.03|340.33|8
1739262050000|2025-02-11 08:20:50|343.1|340.4|343.17|340.47|343.19|340.49|343.1|340.4|13
1739262060000|2025-02-11 08:21:00|343.11|340.41|343.39|340.69|343.39|340.69|343.11|340.41|15
1739262070000|2025-02-11 08:21:10|343.33|340.63|343.32|340.62|343.33|340.63|343.27|340.57|10
1739262080000|2025-02-11 08:21:20|343.33|340.63|343.14|340.44|343.33|340.63|343.13|340.43|15
1739262090000|2025-02-11 08:21:30|343.15|340.45|343.21|340.51|343.21|340.51|343.14|340.44|8
1739262100000|2025-02-11 08:21:40|343.22|340.52|343.2|340.5|343.26|340.56|343.19|340.49|9
1739262110000|2025-02-11 08:21:50|343.19|340.49|343.12|340.42|343.19|340.49|343.11|340.41|6
1739262120000|2025-02-11 08:22:00|343.13|340.43|343.12|340.42|343.16|340.46|343.1|340.4|12
1739262130000|2025-02-11 08:22:10|343.14|340.44|343.17|340.47|343.17|340.47|343.14|340.44|6
1739262140000|2025-02-11 08:22:20|343.14|340.44|343.13|340.43|343.15|340.45|343.13|340.43|4
1739262150000|2025-02-11 08:22:30|343.1|340.4|343.19|340.49|343.19|340.49|343.1|340.4|8
1739262160000|2025-02-11 08:22:40|343.2|340.5|343.24|340.54|343.24|340.54|343.2|340.5|5
1739262170000|2025-02-11 08:22:50|343.21|340.51|343.19|340.49|343.23|340.53|343.19|340.49|5
1739262180000|2025-02-11 08:23:00|343.2|340.5|343.12|340.42|343.22|340.52|343.11|340.41|10
1739262190000|2025-02-11 08:23:10|343.11|340.41|343.13|340.43|343.14|340.44|343.08|340.38|7
1739262200000|2025-02-11 08:23:20|343.14|340.44|343.11|340.41|343.14|340.44|343.11|340.41|2
1739262210000|2025-02-11 08:23:30|343.1|340.4|343.01|340.31|343.1|340.4|342.97|340.27|7
1739262220000|2025-02-11 08:23:40|343|340.3|342.96|340.26|343|340.3|342.96|340.26|5
1739262230000|2025-02-11 08:23:50|342.97|340.27|343.02|340.32|343.02|340.32|342.93|340.23|12
1739262240000|2025-02-11 08:24:00|343.03|340.33|343.08|340.38|343.08|340.38|343.03|340.33|6
1739262250000|2025-02-11 08:24:10|343.09|340.39|343.07|340.37|343.09|340.39|343.06|340.36|4
1739262260000|2025-02-11 08:24:20|343.08|340.38|343.1|340.4|343.1|340.4|343.08|340.38|3
1739262270000|2025-02-11 08:24:30|343.06|340.36|343.04|340.34|343.08|340.38|343.04|340.34|8
1739262280000|2025-02-11 08:24:40|343.03|340.33|343.02|340.32|343.03|340.33|342.97|340.27|7
1739262290000|2025-02-11 08:24:50|343.03|340.33|343.08|340.38|343.08|340.38|343.03|340.33|7
1739262300000|2025-02-11 08:25:00|343.09|340.39|343.2|340.5|343.2|340.5|343.09|340.39|6
1739262310000|2025-02-11 08:25:10|343.21|340.51|343.31|340.61|343.31|340.61|343.21|340.51|8
1739262320000|2025-02-11 08:25:20|343.32|340.62|343.25|340.55|343.34|340.64|343.25|340.55|8
1739262330000|2025-02-11 08:25:30|343.21|340.51|343.23|340.53|343.23|340.53|343.21|340.51|3
1739262340000|2025-02-11 08:25:40|343.24|340.54|343.23|340.53|343.24|340.54|343.2|340.5|5
1739262350000|2025-02-11 08:25:50|343.24|340.54|343.24|340.54|343.24|340.54|343.24|340.54|1
1739262360000|2025-02-11 08:26:00|343.2|340.5|343.17|340.47|343.2|340.5|343.11|340.41|7
1739262370000|2025-02-11 08:26:10|343.18|340.48|343.08|340.38|343.19|340.49|343.08|340.38|7
1739262380000|2025-02-11 08:26:20|343.1|340.4|343.15|340.45|343.15|340.45|343.08|340.38|8
1739262390000|2025-02-11 08:26:30|343.16|340.46|343.18|340.48|343.18|340.48|343.15|340.45|6
1739262400000|2025-02-11 08:26:40|343.17|340.47|343.14|340.44|343.17|340.47|343.13|340.43|4
1739262410000|2025-02-11 08:26:50|343.15|340.45|343.1|340.4|343.15|340.45|343.1|340.4|2
1739262420000|2025-02-11 08:27:00|343.11|340.41|343.12|340.42|343.13|340.43|343.11|340.41|4
1739262430000|2025-02-11 08:27:10|343.13|340.43|343.16|340.46|343.16|340.46|343.13|340.43|4
1739262440000|2025-02-11 08:27:20|343.17|340.47|343.22|340.52|343.22|340.52|343.12|340.42|10
1739262460000|2025-02-11 08:27:40|343.23|340.53|343.24|340.54|343.25|340.55|343.23|340.53|6
1739262470000|2025-02-11 08:27:50|343.1|340.4|343.12|340.42|343.12|340.42|343.09|340.39|6
1739262480000|2025-02-11 08:28:00|343.11|340.41|343.21|340.51|343.21|340.51|343.11|340.41|9
1739262490000|2025-02-11 08:28:10|343.22|340.52|343.27|340.57|343.27|340.57|343.22|340.52|5
1739262500000|2025-02-11 08:28:20|343.28|340.58|343.29|340.59|343.3|340.6|343.28|340.58|4
1739262510000|2025-02-11 08:28:30|343.26|340.56|343.19|340.49|343.26|340.56|343.18|340.48|11
1739262520000|2025-02-11 08:28:40|343.18|340.48|343.18|340.48|343.18|340.48|343.18|340.48|1
1739262530000|2025-02-11 08:28:50|343.17|340.47|343.17|340.47|343.18|340.48|343.17|340.47|3
1739262550000|2025-02-11 08:29:10|343.16|340.46|343.14|340.44|343.16|340.46|343.1|340.4|6
1739262560000|2025-02-11 08:29:20|343.16|340.46|343.16|340.46|343.2|340.5|343.16|340.46|8
1739262570000|2025-02-11 08:29:30|343.12|340.42|343.16|340.46|343.16|340.46|343.12|340.42|5
1739262580000|2025-02-11 08:29:40|343.19|340.49|343.2|340.5|343.21|340.51|343.16|340.46|9
1739262590000|2025-02-11 08:29:50|343.21|340.51|343.19|340.49|343.21|340.51|343.18|340.48|3
1739262600000|2025-02-11 08:30:00|343.25|340.55|343.24|340.54|343.25|340.55|343.21|340.51|13
1739262610000|2025-02-11 08:30:10|343.25|340.55|343.38|340.68|343.38|340.68|343.25|340.55|10
1739262620000|2025-02-11 08:30:20|343.39|340.69|343.42|340.72|343.42|340.72|343.39|340.69|4
1739262630000|2025-02-11 08:30:30|343.43|340.73|343.49|340.79|343.5|340.8|343.43|340.73|4
1739262640000|2025-02-11 08:30:40|343.5|340.8|343.5|340.8|343.52|340.82|343.44|340.74|9
1739262650000|2025-02-11 08:30:50|343.48|340.78|343.59|340.89|343.59|340.89|343.48|340.78|8
1739262660000|2025-02-11 08:31:00|343.6|340.9|343.46|340.76|343.6|340.9|343.46|340.76|10
1739262670000|2025-02-11 08:31:10|343.45|340.75|343.53|340.83|343.53|340.83|343.39|340.69|8
1739262680000|2025-02-11 08:31:20|343.52|340.82|343.52|340.82|343.52|340.82|343.52|340.82|1
1739262690000|2025-02-11 08:31:30|343.56|340.86|343.56|340.86|343.57|340.87|343.55|340.85|5
1739262700000|2025-02-11 08:31:40|343.62|340.92|343.62|340.92|343.62|340.92|343.6|340.9|4
1739262710000|2025-02-11 08:31:50|343.59|340.89|343.5|340.8|343.59|340.89|343.5|340.8|5
1739262720000|2025-02-11 08:32:00|343.51|340.81|343.53|340.83|343.67|340.97|343.51|340.81|13
1739262730000|2025-02-11 08:32:10|343.55|340.85|343.59|340.89|343.59|340.89|343.55|340.85|3
1739262740000|2025-02-11 08:32:20|343.58|340.88|343.63|340.93|343.65|340.95|343.58|340.88|4
1739262750000|2025-02-11 08:32:30|343.64|340.94|343.64|340.94|343.64|340.94|343.61|340.91|5
1739262760000|2025-02-11 08:32:40|343.65|340.95|343.64|340.94|343.69|340.99|343.64|340.94|8
1739262770000|2025-02-11 08:32:50|343.65|340.95|343.67|340.97|343.71|341.01|343.63|340.93|12
1739262780000|2025-02-11 08:33:00|343.65|340.95|343.71|341.01|343.71|341.01|343.65|340.95|6
1739262790000|2025-02-11 08:33:10|343.7|341|343.74|341.04|343.74|341.04|343.7|341|7
1739262800000|2025-02-11 08:33:20|343.75|341.05|343.67|340.97|343.75|341.05|343.66|340.96|8
1739262810000|2025-02-11 08:33:30|343.68|340.98|343.7|341|343.71|341.01|343.65|340.95|10
1739262820000|2025-02-11 08:33:40|343.74|341.04|343.77|341.07|343.77|341.07|343.74|341.04|6
1739262830000|2025-02-11 08:33:50|343.76|341.06|343.72|341.02|343.83|341.13|343.72|341.02|6
1739262840000|2025-02-11 08:34:00|343.71|341.01|343.71|341.01|343.71|341.01|343.7|341|3
1739262850000|2025-02-11 08:34:10|343.73|341.03|343.72|341.02|343.76|341.06|343.72|341.02|6
1739262860000|2025-02-11 08:34:20|343.75|341.05|343.81|341.11|343.81|341.11|343.75|341.05|4
1739262870000|2025-02-11 08:34:30|343.82|341.12|343.83|341.13|343.83|341.13|343.81|341.11|6
1739262880000|2025-02-11 08:34:40|343.85|341.15|343.68|340.98|343.85|341.15|343.68|340.98|5
1739262890000|2025-02-11 08:34:50|343.69|340.99|343.65|340.95|343.69|340.99|343.65|340.95|5
1739262900000|2025-02-11 08:35:00|343.64|340.94|343.63|340.93|343.64|340.94|343.63|340.93|2
1739262910000|2025-02-11 08:35:10|343.64|340.94|343.63|340.93|343.64|340.94|343.63|340.93|2
1739262920000|2025-02-11 08:35:20|343.62|340.92|343.57|340.87|343.62|340.92|343.51|340.81|12
1739262930000|2025-02-11 08:35:30|343.61|340.91|343.69|340.99|343.69|340.99|343.61|340.91|5
1739262940000|2025-02-11 08:35:40|343.67|340.97|343.72|341.02|343.72|341.02|343.66|340.96|6
1739262950000|2025-02-11 08:35:50|343.71|341.01|343.71|341.01|343.71|341.01|343.68|340.98|5
1739262960000|2025-02-11 08:36:00|343.68|340.98|343.7|341|343.75|341.05|343.68|340.98|8
1739262970000|2025-02-11 08:36:10|343.66|340.96|343.75|341.05|343.75|341.05|343.65|340.95|7
1739262980000|2025-02-11 08:36:20|343.77|341.07|343.73|341.03|343.8|341.1|343.73|341.03|9
1739262990000|2025-02-11 08:36:30|343.68|340.98|343.72|341.02|343.72|341.02|343.66|340.96|7
1739263000000|2025-02-11 08:36:40|343.67|340.97|343.52|340.82|343.67|340.97|343.52|340.82|9
1739263010000|2025-02-11 08:36:50|343.51|340.81|343.51|340.81|343.51|340.81|343.51|340.81|1
1739263020000|2025-02-11 08:37:00|343.52|340.82|343.59|340.89|343.59|340.89|343.52|340.82|7
1739263030000|2025-02-11 08:37:10|343.57|340.87|343.54|340.84|343.59|340.89|343.52|340.82|10
1739263040000|2025-02-11 08:37:20|343.55|340.85|343.56|340.86|343.57|340.87|343.55|340.85|3
1739263050000|2025-02-11 08:37:30|343.51|340.81|343.63|340.93|343.63|340.93|343.51|340.81|8
1739263060000|2025-02-11 08:37:40|343.64|340.94|343.71|341.01|343.71|341.01|343.64|340.94|7
1739263070000|2025-02-11 08:37:50|343.72|341.02|343.64|340.94|343.73|341.03|343.64|340.94|8
1739263080000|2025-02-11 08:38:00|343.67|340.97|343.66|340.96|343.67|340.97|343.66|340.96|2
1739263090000|2025-02-11 08:38:10|343.68|340.98|343.64|340.94|343.71|341.01|343.63|340.93|11
1739263100000|2025-02-11 08:38:20|343.63|340.93|343.59|340.89|343.63|340.93|343.58|340.88|6
1739263110000|2025-02-11 08:38:30|343.6|340.9|343.64|340.94|343.64|340.94|343.6|340.9|3
1739263120000|2025-02-11 08:38:40|343.65|340.95|343.64|340.94|343.65|340.95|343.64|340.94|4
1739263130000|2025-02-11 08:38:50|343.65|340.95|343.62|340.92|343.65|340.95|343.59|340.89|7
1739263140000|2025-02-11 08:39:00|343.61|340.91|343.58|340.88|343.64|340.94|343.58|340.88|8
1739263150000|2025-02-11 08:39:10|343.59|340.89|343.64|340.94|343.65|340.95|343.59|340.89|7
1739263160000|2025-02-11 08:39:20|343.63|340.93|343.59|340.89|343.63|340.93|343.59|340.89|2
1739263170000|2025-02-11 08:39:30|343.58|340.88|343.63|340.93|343.64|340.94|343.58|340.88|4
1739263180000|2025-02-11 08:39:40|343.62|340.92|343.63|340.93|343.63|340.93|343.62|340.92|2
1739263190000|2025-02-11 08:39:50|343.62|340.92|343.65|340.95|343.65|340.95|343.62|340.92|2
1739263200000|2025-02-11 08:40:00|343.64|340.94|343.76|341.06|343.76|341.06|343.64|340.94|14
1739263210000|2025-02-11 08:40:10|343.75|341.05|343.77|341.07|343.8|341.1|343.73|341.03|12
1739263220000|2025-02-11 08:40:20|343.86|341.16|343.79|341.09|343.86|341.16|343.77|341.07|10
1739263230000|2025-02-11 08:40:30|343.77|341.07|343.74|341.04|343.77|341.07|343.67|340.97|13
1739263240000|2025-02-11 08:40:40|343.73|341.03|343.83|341.13|343.88|341.18|343.72|341.02|8
1739263250000|2025-02-11 08:40:50|343.84|341.14|343.85|341.15|343.85|341.15|343.84|341.14|4
1739263260000|2025-02-11 08:41:00|343.86|341.16|343.86|341.16|343.86|341.16|343.86|341.16|1
1739263270000|2025-02-11 08:41:10|343.87|341.17|343.85|341.15|343.88|341.18|343.83|341.13|7
1739263280000|2025-02-11 08:41:20|343.86|341.16|343.82|341.12|343.86|341.16|343.82|341.12|3
1739263300000|2025-02-11 08:41:40|343.81|341.11|343.81|341.11|343.81|341.11|343.81|341.11|1
1739263310000|2025-02-11 08:41:50|343.85|341.15|343.81|341.11|343.85|341.15|343.81|341.11|5
1739263320000|2025-02-11 08:42:00|343.83|341.13|343.86|341.16|343.93|341.23|343.83|341.13|10
1739263330000|2025-02-11 08:42:10|343.85|341.15|343.8|341.1|343.85|341.15|343.8|341.1|5
1739263340000|2025-02-11 08:42:20|343.79|341.09|343.84|341.14|343.84|341.14|343.75|341.05|10
1739263350000|2025-02-11 08:42:30|343.89|341.19|343.8|341.1|343.89|341.19|343.8|341.1|9
1739263360000|2025-02-11 08:42:40|343.91|341.21|343.81|341.11|343.91|341.21|343.8|341.1|6
1739263370000|2025-02-11 08:42:50|343.82|341.12|343.82|341.12|343.82|341.12|343.81|341.11|3
1739263380000|2025-02-11 08:43:00|343.79|341.09|343.74|341.04|343.79|341.09|343.72|341.02|8
1739263390000|2025-02-11 08:43:10|343.71|341.01|343.73|341.03|343.73|341.03|343.71|341.01|3
1739263410000|2025-02-11 08:43:30|343.69|340.99|343.73|341.03|343.73|341.03|343.69|340.99|3
1739263420000|2025-02-11 08:43:40|343.74|341.04|343.69|340.99|343.74|341.04|343.69|340.99|6
1739263430000|2025-02-11 08:43:50|343.68|340.98|343.67|340.97|343.68|340.98|343.66|340.96|4
1739263440000|2025-02-11 08:44:00|343.62|340.92|343.66|340.96|343.66|340.96|343.62|340.92|5
1739263450000|2025-02-11 08:44:10|343.67|340.97|343.67|340.97|343.67|340.97|343.66|340.96|3
1739263460000|2025-02-11 08:44:20|343.62|340.92|343.64|340.94|343.65|340.95|343.62|340.92|5
1739263470000|2025-02-11 08:44:30|343.65|340.95|343.65|340.95|343.65|340.95|343.65|340.95|1
1739263480000|2025-02-11 08:44:40|343.64|340.94|343.65|340.95|343.65|340.95|343.64|340.94|2
1739263490000|2025-02-11 08:44:50|343.64|340.94|343.64|340.94|343.67|340.97|343.64|340.94|5
1739263500000|2025-02-11 08:45:00|343.49|340.79|343.54|340.84|343.54|340.84|343.49|340.79|8
1739263510000|2025-02-11 08:45:10|343.55|340.85|343.55|340.85|343.55|340.85|343.55|340.85|1
1739263520000|2025-02-11 08:45:20|343.56|340.86|343.65|340.95|343.65|340.95|343.56|340.86|6
1739263530000|2025-02-11 08:45:30|343.64|340.94|343.61|340.91|343.64|340.94|343.61|340.91|2
1739263540000|2025-02-11 08:45:40|343.62|340.92|343.47|340.77|343.62|340.92|343.47|340.77|8
1739263550000|2025-02-11 08:45:50|343.48|340.78|343.48|340.78|343.49|340.79|343.48|340.78|3
1739263560000|2025-02-11 08:46:00|343.49|340.79|343.25|340.55|343.5|340.8|343.25|340.55|18
1739263570000|2025-02-11 08:46:10|343.26|340.56|343.28|340.58|343.35|340.65|343.26|340.56|12
1739263580000|2025-02-11 08:46:20|343.29|340.59|343.1|340.4|343.29|340.59|343.03|340.33|13
1739263590000|2025-02-11 08:46:30|343.11|340.41|343.06|340.36|343.12|340.42|343.03|340.33|8
1739263600000|2025-02-11 08:46:40|343.07|340.37|343.25|340.55|343.26|340.56|343.07|340.37|15
1739263610000|2025-02-11 08:46:50|343.27|340.57|343.37|340.67|343.37|340.67|343.27|340.57|13
1739263620000|2025-02-11 08:47:00|343.4|340.7|343.45|340.75|343.45|340.75|343.4|340.7|5
1739263630000|2025-02-11 08:47:10|343.44|340.74|343.52|340.82|343.52|340.82|343.43|340.73|12
1739263640000|2025-02-11 08:47:20|343.55|340.85|343.58|340.88|343.58|340.88|343.54|340.84|3
1739263650000|2025-02-11 08:47:30|343.57|340.87|343.45|340.75|343.57|340.87|343.44|340.74|8
1739263660000|2025-02-11 08:47:40|343.46|340.76|343.57|340.87|343.57|340.87|343.46|340.76|6
1739263670000|2025-02-11 08:47:50|343.58|340.88|343.62|340.92|343.62|340.92|343.58|340.88|5
1739263680000|2025-02-11 08:48:00|343.63|340.93|343.71|341.01|343.71|341.01|343.63|340.93|6
1739263690000|2025-02-11 08:48:10|343.72|341.02|343.73|341.03|343.73|341.03|343.72|341.02|2
1739263700000|2025-02-11 08:48:20|343.67|340.97|343.67|340.97|343.67|340.97|343.67|340.97|1
1739263710000|2025-02-11 08:48:30|343.66|340.96|343.71|341.01|343.71|341.01|343.66|340.96|2
1739263720000|2025-02-11 08:48:40|343.7|341|343.62|340.92|343.7|341|343.61|340.91|5
1739263730000|2025-02-11 08:48:50|343.61|340.91|343.57|340.87|343.61|340.91|343.56|340.86|5
1739263740000|2025-02-11 08:49:00|343.59|340.89|343.68|340.98|343.68|340.98|343.59|340.89|8
1739263750000|2025-02-11 08:49:10|343.69|340.99|343.61|340.91|343.69|340.99|343.58|340.88|6
1739263760000|2025-02-11 08:49:20|343.62|340.92|343.67|340.97|343.67|340.97|343.62|340.92|6
1739263770000|2025-02-11 08:49:30|343.68|340.98|343.65|340.95|343.68|340.98|343.64|340.94|4
1739263780000|2025-02-11 08:49:40|343.66|340.96|343.7|341|343.7|341|343.66|340.96|7
1739263790000|2025-02-11 08:49:50|343.69|340.99|343.68|340.98|343.69|340.99|343.68|340.98|2
1739263800000|2025-02-11 08:50:00|343.64|340.94|343.5|340.8|343.64|340.94|343.49|340.79|9
1739263810000|2025-02-11 08:50:10|343.52|340.82|343.33|340.63|343.52|340.82|343.33|340.63|9
1739263820000|2025-02-11 08:50:20|343.34|340.64|343.38|340.68|343.42|340.72|343.34|340.64|12
1739263830000|2025-02-11 08:50:30|343.39|340.69|343.36|340.66|343.43|340.73|343.35|340.65|12
1739263840000|2025-02-11 08:50:40|343.37|340.67|343.34|340.64|343.37|340.67|343.33|340.63|7
1739263850000|2025-02-11 08:50:50|343.33|340.63|343.36|340.66|343.37|340.67|343.33|340.63|7
1739263860000|2025-02-11 08:51:00|343.35|340.65|343.36|340.66|343.38|340.68|343.33|340.63|5
1739263870000|2025-02-11 08:51:10|343.37|340.67|343.42|340.72|343.42|340.72|343.37|340.67|6
1739263880000|2025-02-11 08:51:20|343.41|340.71|343.44|340.74|343.44|340.74|343.41|340.71|4
1739263890000|2025-02-11 08:51:30|343.45|340.75|343.4|340.7|343.45|340.75|343.4|340.7|5
1739263910000|2025-02-11 08:51:50|343.41|340.71|343.41|340.71|343.41|340.71|343.41|340.71|1
1739263930000|2025-02-11 08:52:10|343.39|340.69|343.38|340.68|343.39|340.69|343.38|340.68|2
1739263940000|2025-02-11 08:52:20|343.41|340.71|343.44|340.74|343.44|340.74|343.41|340.71|4
1739263950000|2025-02-11 08:52:30|343.45|340.75|343.39|340.69|343.46|340.76|343.38|340.68|7
1739263960000|2025-02-11 08:52:40|343.4|340.7|343.43|340.73|343.43|340.73|343.4|340.7|4
1739263970000|2025-02-11 08:52:50|343.44|340.74|343.39|340.69|343.44|340.74|343.39|340.69|2
1739263980000|2025-02-11 08:53:00|343.4|340.7|343.43|340.73|343.45|340.75|343.4|340.7|7
1739263990000|2025-02-11 08:53:10|343.42|340.72|343.41|340.71|343.46|340.76|343.41|340.71|5
1739264000000|2025-02-11 08:53:20|343.4|340.7|343.39|340.69|343.4|340.7|343.37|340.67|6
1739264010000|2025-02-11 08:53:30|343.35|340.65|343.37|340.67|343.38|340.68|343.35|340.65|5
1739264020000|2025-02-11 08:53:40|343.38|340.68|343.46|340.76|343.46|340.76|343.38|340.68|9
1739264030000|2025-02-11 08:53:50|343.49|340.79|343.53|340.83|343.54|340.84|343.49|340.79|8
1739264040000|2025-02-11 08:54:00|343.55|340.85|343.57|340.87|343.57|340.87|343.55|340.85|3
1739264050000|2025-02-11 08:54:10|343.56|340.86|343.55|340.85|343.56|340.86|343.49|340.79|8
1739264060000|2025-02-11 08:54:20|343.56|340.86|343.5|340.8|343.57|340.87|343.5|340.8|6
1739264070000|2025-02-11 08:54:30|343.51|340.81|343.52|340.82|343.53|340.83|343.51|340.81|4
1739264080000|2025-02-11 08:54:40|343.42|340.72|343.41|340.71|343.42|340.72|343.33|340.63|11
1739264090000|2025-02-11 08:54:50|343.42|340.72|343.33|340.63|343.42|340.72|343.33|340.63|6
1739264100000|2025-02-11 08:55:00|343.32|340.62|343.34|340.64|343.34|340.64|343.3|340.6|5
1739264110000|2025-02-11 08:55:10|343.33|340.63|343.29|340.59|343.33|340.63|343.29|340.59|5
1739264120000|2025-02-11 08:55:20|343.32|340.62|343|340.3|343.32|340.62|342.99|340.29|7
1739264130000|2025-02-11 08:55:30|343.01|340.31|342.99|340.29|343.01|340.31|342.99|340.29|3
1739264140000|2025-02-11 08:55:40|343|340.3|342.97|340.27|343.01|340.31|342.97|340.27|4
1739264160000|2025-02-11 08:56:00|342.99|340.29|343.12|340.42|343.12|340.42|342.99|340.29|10
1739264170000|2025-02-11 08:56:10|343.13|340.43|343.24|340.54|343.25|340.55|343.13|340.43|11
1739264180000|2025-02-11 08:56:20|343.25|340.55|343.28|340.58|343.28|340.58|343.25|340.55|4
1739264190000|2025-02-11 08:56:30|343.3|340.6|343.31|340.61|343.31|340.61|343.3|340.6|2
1739264200000|2025-02-11 08:56:40|343.32|340.62|343.27|340.57|343.32|340.62|343.27|340.57|3
1739264220000|2025-02-11 08:57:00|343.28|340.58|343.21|340.51|343.31|340.61|343.2|340.5|7
1739264230000|2025-02-11 08:57:10|343.22|340.52|343.27|340.57|343.27|340.57|343.19|340.49|9
1739264240000|2025-02-11 08:57:20|343.28|340.58|343.29|340.59|343.29|340.59|343.28|340.58|2
1739264250000|2025-02-11 08:57:30|343.3|340.6|343.3|340.6|343.3|340.6|343.3|340.6|1
1739264260000|2025-02-11 08:57:40|343.33|340.63|343.32|340.62|343.33|340.63|343.32|340.62|2
1739264270000|2025-02-11 08:57:50|343.31|340.61|343.32|340.62|343.32|340.62|343.31|340.61|2
1739264280000|2025-02-11 08:58:00|343.33|340.63|343.23|340.53|343.33|340.63|343.23|340.53|7
1739264290000|2025-02-11 08:58:10|343.22|340.52|343.22|340.52|343.22|340.52|343.22|340.52|1
1739264300000|2025-02-11 08:58:20|343.21|340.51|343.31|340.61|343.31|340.61|343.21|340.51|8
1739264310000|2025-02-11 08:58:30|343.32|340.62|343.35|340.65|343.38|340.68|343.32|340.62|7
1739264320000|2025-02-11 08:58:40|343.34|340.64|343.26|340.56|343.41|340.71|343.26|340.56|9
1739264330000|2025-02-11 08:58:50|343.27|340.57|343.3|340.6|343.3|340.6|343.27|340.57|4
1739264340000|2025-02-11 08:59:00|343.27|340.57|343.25|340.55|343.27|340.57|343.25|340.55|5
1739264350000|2025-02-11 08:59:10|343.26|340.56|343.29|340.59|343.3|340.6|343.26|340.56|5
1739264360000|2025-02-11 08:59:20|343.28|340.58|343.26|340.56|343.28|340.58|343.26|340.56|3
1739264370000|2025-02-11 08:59:30|343.27|340.57|343.31|340.61|343.38|340.68|343.27|340.57|5
1739264380000|2025-02-11 08:59:40|343.3|340.6|343.3|340.6|343.31|340.61|343.3|340.6|5
1739264390000|2025-02-11 08:59:50|343.31|340.61|343.28|340.58|343.33|340.63|343.26|340.56|6
1739264400000|2025-02-11 09:00:00|343.29|340.59|343.36|340.66|343.4|340.7|343.29|340.59|6
1739264410000|2025-02-11 09:00:10|343.38|340.68|343.44|340.74|343.44|340.74|343.38|340.68|8
1739264420000|2025-02-11 09:00:20|343.45|340.75|343.51|340.81|343.52|340.82|343.45|340.75|5
1739264430000|2025-02-11 09:00:30|343.52|340.82|343.56|340.86|343.56|340.86|343.52|340.82|3
1739264440000|2025-02-11 09:00:40|343.55|340.85|343.46|340.76|343.55|340.85|343.45|340.75|6
1739264450000|2025-02-11 09:00:50|343.5|340.8|343.47|340.77|343.52|340.82|343.47|340.77|8
1739264460000|2025-02-11 09:01:00|343.46|340.76|343.45|340.75|343.46|340.76|343.38|340.68|13
1739264470000|2025-02-11 09:01:10|343.46|340.76|343.52|340.82|343.52|340.82|343.46|340.76|4
1739264480000|2025-02-11 09:01:20|343.53|340.83|343.59|340.89|343.59|340.89|343.53|340.83|6
1739264490000|2025-02-11 09:01:30|343.58|340.88|343.59|340.89|343.59|340.89|343.55|340.85|4
1739264500000|2025-02-11 09:01:40|343.6|340.9|343.47|340.77|343.61|340.91|343.47|340.77|7
1739264510000|2025-02-11 09:01:50|343.46|340.76|343.49|340.79|343.49|340.79|343.46|340.76|4
1739264520000|2025-02-11 09:02:00|343.35|340.65|343.37|340.67|343.37|340.67|343.35|340.65|5
1739264530000|2025-02-11 09:02:10|343.38|340.68|343.44|340.74|343.44|340.74|343.38|340.68|6
1739264540000|2025-02-11 09:02:20|343.43|340.73|343.44|340.74|343.44|340.74|343.43|340.73|2
1739264550000|2025-02-11 09:02:30|343.47|340.77|343.46|340.76|343.47|340.77|343.46|340.76|2
1739264560000|2025-02-11 09:02:40|343.45|340.75|343.42|340.72|343.45|340.75|343.41|340.71|4
1739264570000|2025-02-11 09:02:50|343.43|340.73|343.42|340.72|343.46|340.76|343.42|340.72|6
1739264580000|2025-02-11 09:03:00|343.47|340.77|343.4|340.7|343.47|340.77|343.4|340.7|7
1739264590000|2025-02-11 09:03:10|343.41|340.71|343.46|340.76|343.47|340.77|343.4|340.7|5
1739264600000|2025-02-11 09:03:20|343.45|340.75|343.42|340.72|343.45|340.75|343.42|340.72|6
1739264610000|2025-02-11 09:03:30|343.38|340.68|343.33|340.63|343.39|340.69|343.33|340.63|4
1739264620000|2025-02-11 09:03:40|343.32|340.62|343.33|340.63|343.33|340.63|343.31|340.61|4
1739264630000|2025-02-11 09:03:50|343.42|340.72|343.4|340.7|343.42|340.72|343.4|340.7|2
1739264640000|2025-02-11 09:04:00|343.41|340.71|343.43|340.73|343.44|340.74|343.41|340.71|4
1739264650000|2025-02-11 09:04:10|343.42|340.72|343.43|340.73|343.45|340.75|343.42|340.72|4
1739264660000|2025-02-11 09:04:20|343.42|340.72|343.4|340.7|343.44|340.74|343.4|340.7|4
1739264670000|2025-02-11 09:04:30|343.41|340.71|343.38|340.68|343.41|340.71|343.36|340.66|8
1739264680000|2025-02-11 09:04:40|343.39|340.69|343.4|340.7|343.4|340.7|343.39|340.69|2
1739264690000|2025-02-11 09:04:50|343.45|340.75|343.46|340.76|343.46|340.76|343.45|340.75|2
1739264700000|2025-02-11 09:05:00|343.47|340.77|343.5|340.8|343.5|340.8|343.46|340.76|6
1739264710000|2025-02-11 09:05:10|343.51|340.81|343.48|340.78|343.51|340.81|343.47|340.77|3
1739264720000|2025-02-11 09:05:20|343.49|340.79|343.51|340.81|343.53|340.83|343.49|340.79|4
1739264730000|2025-02-11 09:05:30|343.52|340.82|343.53|340.83|343.53|340.83|343.49|340.79|7
1739264740000|2025-02-11 09:05:40|343.52|340.82|343.41|340.71|343.52|340.82|343.41|340.71|9
1739264750000|2025-02-11 09:05:50|343.36|340.66|343.31|340.61|343.36|340.66|343.25|340.55|14
1739264760000|2025-02-11 09:06:00|343.32|340.62|343.39|340.69|343.39|340.69|343.32|340.62|7
1739264770000|2025-02-11 09:06:10|343.37|340.67|343.38|340.68|343.38|340.68|343.34|340.64|6
1739264780000|2025-02-11 09:06:20|343.37|340.67|343.34|340.64|343.37|340.67|343.33|340.63|5
1739264790000|2025-02-11 09:06:30|343.38|340.68|343.4|340.7|343.4|340.7|343.38|340.68|3
1739264800000|2025-02-11 09:06:40|343.43|340.73|343.36|340.66|343.43|340.73|343.35|340.65|5
1739264810000|2025-02-11 09:06:50|343.37|340.67|343.4|340.7|343.4|340.7|343.37|340.67|4
1739264820000|2025-02-11 09:07:00|343.39|340.69|343.39|340.69|343.39|340.69|343.36|340.66|5
1739264830000|2025-02-11 09:07:10|343.4|340.7|343.31|340.61|343.4|340.7|343.3|340.6|8
1739264840000|2025-02-11 09:07:20|343.32|340.62|343.33|340.63|343.36|340.66|343.32|340.62|6
1739264850000|2025-02-11 09:07:30|343.34|340.64|343.44|340.74|343.44|340.74|343.34|340.64|7
1739264860000|2025-02-11 09:07:40|343.43|340.73|343.34|340.64|343.43|340.73|343.34|340.64|3
1739264870000|2025-02-11 09:07:50|343.33|340.63|343.32|340.62|343.34|340.64|343.32|340.62|4
1739264880000|2025-02-11 09:08:00|343.31|340.61|343.31|340.61|343.31|340.61|343.31|340.61|1
1739264900000|2025-02-11 09:08:20|343.37|340.67|343.36|340.66|343.38|340.68|343.36|340.66|4
1739264910000|2025-02-11 09:08:30|343.35|340.65|343.24|340.54|343.35|340.65|343.24|340.54|5
1739264920000|2025-02-11 09:08:40|343.23|340.53|342.99|340.29|343.23|340.53|342.98|340.28|8
1739264930000|2025-02-11 09:08:50|342.98|340.28|342.98|340.28|342.99|340.29|342.98|340.28|3
1739264940000|2025-02-11 09:09:00|342.99|340.29|343.1|340.4|343.14|340.44|342.99|340.29|9
1739264950000|2025-02-11 09:09:10|343.09|340.39|343.04|340.34|343.09|340.39|343.04|340.34|3
1739264960000|2025-02-11 09:09:20|343.1|340.4|343.02|340.32|343.1|340.4|342.99|340.29|7
1739264970000|2025-02-11 09:09:30|343.03|340.33|343.05|340.35|343.05|340.35|343.03|340.33|5
1739264980000|2025-02-11 09:09:40|343.04|340.34|343.04|340.34|343.04|340.34|343.04|340.34|1
1739264990000|2025-02-11 09:09:50|343.01|340.31|343.01|340.31|343.01|340.31|343|340.3|3
1739265000000|2025-02-11 09:10:00|343.02|340.32|343.06|340.36|343.08|340.38|343.02|340.32|4
1739265010000|2025-02-11 09:10:10|343.07|340.37|343.15|340.45|343.15|340.45|343|340.3|15
1739265020000|2025-02-11 09:10:20|343.14|340.44|343.16|340.46|343.16|340.46|343.09|340.39|9
1739265030000|2025-02-11 09:10:30|343.17|340.47|343.1|340.4|343.17|340.47|343.07|340.37|7
1739265040000|2025-02-11 09:10:40|343.11|340.41|343.09|340.39|343.11|340.41|343.08|340.38|5
1739265060000|2025-02-11 09:11:00|343.1|340.4|343.14|340.44|343.14|340.44|343.1|340.4|7
1739265070000|2025-02-11 09:11:10|343.15|340.45|343.12|340.42|343.15|340.45|343.12|340.42|2
1739265080000|2025-02-11 09:11:20|343.16|340.46|343.09|340.39|343.17|340.47|343.09|340.39|5
1739265090000|2025-02-11 09:11:30|343.14|340.44|343.22|340.52|343.22|340.52|343.14|340.44|6
1739265100000|2025-02-11 09:11:40|343.21|340.51|343.18|340.48|343.21|340.51|343.18|340.48|2
1739265110000|2025-02-11 09:11:50|343.17|340.47|343.2|340.5|343.2|340.5|343.17|340.47|6
1739265120000|2025-02-11 09:12:00|343.19|340.49|343.19|340.49|343.19|340.49|343.17|340.47|4
1739265130000|2025-02-11 09:12:10|343.2|340.5|343.23|340.53|343.23|340.53|343.2|340.5|2
1739265140000|2025-02-11 09:12:20|343.24|340.54|343.24|340.54|343.24|340.54|343.24|340.54|1
1739265150000|2025-02-11 09:12:30|343.26|340.56|343.3|340.6|343.3|340.6|343.26|340.56|3
1739265160000|2025-02-11 09:12:40|343.31|340.61|343.31|340.61|343.31|340.61|343.31|340.61|1
1739265170000|2025-02-11 09:12:50|343.32|340.62|343.35|340.65|343.35|340.65|343.32|340.62|2
1739265180000|2025-02-11 09:13:00|343.34|340.64|343.25|340.55|343.34|340.64|343.25|340.55|4
1739265190000|2025-02-11 09:13:10|343.26|340.56|343.25|340.55|343.26|340.56|343.25|340.55|2
1739265200000|2025-02-11 09:13:20|343.18|340.48|343.16|340.46|343.22|340.52|343.16|340.46|10
1739265210000|2025-02-11 09:13:30|343.09|340.39|343.09|340.39|343.09|340.39|343.08|340.38|3
1739265220000|2025-02-11 09:13:40|343.08|340.38|343.09|340.39|343.09|340.39|343.08|340.38|2
1739265230000|2025-02-11 09:13:50|343.1|340.4|343.13|340.43|343.13|340.43|343.1|340.4|4
1739265240000|2025-02-11 09:14:00|343.12|340.42|343.01|340.31|343.12|340.42|343.01|340.31|7
1739265250000|2025-02-11 09:14:10|343|340.3|343|340.3|343.01|340.31|342.97|340.27|7
1739265260000|2025-02-11 09:14:20|342.99|340.29|343.05|340.35|343.05|340.35|342.99|340.29|4
1739265280000|2025-02-11 09:14:40|343.06|340.36|343.06|340.36|343.06|340.36|343.06|340.36|1
1739265290000|2025-02-11 09:14:50|343.07|340.37|343.07|340.37|343.07|340.37|343.07|340.37|1
1739265300000|2025-02-11 09:15:00|343.1|340.4|343.16|340.46|343.17|340.47|343.1|340.4|5
1739265310000|2025-02-11 09:15:10|343.17|340.47|343.22|340.52|343.22|340.52|343.17|340.47|5
1739265330000|2025-02-11 09:15:30|343.23|340.53|343.3|340.6|343.3|340.6|343.23|340.53|3
1739265340000|2025-02-11 09:15:40|343.31|340.61|343.32|340.62|343.32|340.62|343.31|340.61|2
1739265350000|2025-02-11 09:15:50|343.35|340.65|343.26|340.56|343.35|340.65|343.25|340.55|5
1739265360000|2025-02-11 09:16:00|343.27|340.57|343.33|340.63|343.33|340.63|343.27|340.57|6
1739265370000|2025-02-11 09:16:10|343.32|340.62|343.39|340.69|343.39|340.69|343.32|340.62|7
1739265380000|2025-02-11 09:16:20|343.43|340.73|343.42|340.72|343.43|340.73|343.42|340.72|2
1739265390000|2025-02-11 09:16:30|343.43|340.73|343.42|340.72|343.48|340.78|343.42|340.72|7
1739265400000|2025-02-11 09:16:40|343.37|340.67|343.37|340.67|343.37|340.67|343.37|340.67|1
1739265410000|2025-02-11 09:16:50|343.36|340.66|343.35|340.65|343.38|340.68|343.31|340.61|8
1739265420000|2025-02-11 09:17:00|343.34|340.64|343.25|340.55|343.34|340.64|343.25|340.55|7
1739265430000|2025-02-11 09:17:10|343.24|340.54|343|340.3|343.24|340.54|342.98|340.28|8
1739265440000|2025-02-11 09:17:20|343.02|340.32|343.01|340.31|343.03|340.33|342.98|340.28|6
1739265450000|2025-02-11 09:17:30|343.02|340.32|343|340.3|343.03|340.33|342.99|340.29|4
1739265460000|2025-02-11 09:17:40|343.01|340.31|342.94|340.24|343.01|340.31|342.9|340.2|8
1739265470000|2025-02-11 09:17:50|342.95|340.25|343.02|340.32|343.02|340.32|342.95|340.25|2
1739265480000|2025-02-11 09:18:00|343.03|340.33|342.95|340.25|343.06|340.36|342.95|340.25|10
1739265490000|2025-02-11 09:18:10|342.91|340.21|342.91|340.21|342.91|340.21|342.88|340.18|5
1739265500000|2025-02-11 09:18:20|342.9|340.2|342.8|340.1|342.9|340.2|342.8|340.1|4
1739265510000|2025-02-11 09:18:30|342.75|340.05|342.77|340.07|342.77|340.07|342.75|340.05|3
1739265520000|2025-02-11 09:18:40|342.76|340.06|342.7|340|342.76|340.06|342.69|339.99|6
1739265530000|2025-02-11 09:18:50|342.71|340.01|342.53|339.83|342.71|340.01|342.51|339.81|9
1739265540000|2025-02-11 09:19:00|342.58|339.88|342.61|339.91|342.61|339.91|342.58|339.88|4
1739265550000|2025-02-11 09:19:10|342.62|339.92|342.58|339.88|342.62|339.92|342.58|339.88|5
1739265560000|2025-02-11 09:19:20|342.55|339.85|342.54|339.84|342.55|339.85|342.54|339.84|2
1739265570000|2025-02-11 09:19:30|342.53|339.83|342.43|339.73|342.53|339.83|342.41|339.71|7
1739265580000|2025-02-11 09:19:40|342.42|339.72|342.43|339.73|342.43|339.73|342.37|339.67|9
1739265590000|2025-02-11 09:19:50|342.44|339.74|342.45|339.75|342.46|339.76|342.44|339.74|8
1739265600000|2025-02-11 09:20:00|342.47|339.77|342.41|339.71|342.47|339.77|342.39|339.69|6
1739265610000|2025-02-11 09:20:10|342.4|339.7|342.49|339.79|342.49|339.79|342.4|339.7|5
1739265620000|2025-02-11 09:20:20|342.5|339.8|342.51|339.81|342.51|339.81|342.5|339.8|2
1739265630000|2025-02-11 09:20:30|342.42|339.72|342.21|339.51|342.42|339.72|342.21|339.51|12
1739265640000|2025-02-11 09:20:40|342.2|339.5|342.14|339.44|342.23|339.53|342.14|339.44|10
1739265650000|2025-02-11 09:20:50|342.13|339.43|342.12|339.42|342.13|339.43|342.12|339.42|2
1739265660000|2025-02-11 09:21:00|342.15|339.45|342.26|339.56|342.26|339.56|342.14|339.44|10
1739265670000|2025-02-11 09:21:10|342.27|339.57|342.36|339.66|342.37|339.67|342.27|339.57|7
1739265680000|2025-02-11 09:21:20|342.37|339.67|342.48|339.78|342.48|339.78|342.37|339.67|8
1739265690000|2025-02-11 09:21:30|342.53|339.83|342.58|339.88|342.58|339.88|342.53|339.83|7
1739265700000|2025-02-11 09:21:40|342.59|339.89|342.66|339.96|342.67|339.97|342.59|339.89|9
1739265710000|2025-02-11 09:21:50|342.67|339.97|342.72|340.02|342.72|340.02|342.67|339.97|6
1739265720000|2025-02-11 09:22:00|342.73|340.03|342.73|340.03|342.73|340.03|342.73|340.03|1
1739265730000|2025-02-11 09:22:10|342.76|340.06|342.74|340.04|342.76|340.06|342.74|340.04|3
1739265740000|2025-02-11 09:22:20|342.75|340.05|342.8|340.1|342.8|340.1|342.75|340.05|6
1739265750000|2025-02-11 09:22:30|342.81|340.11|342.89|340.19|342.89|340.19|342.81|340.11|6
1739265760000|2025-02-11 09:22:40|342.88|340.18|342.95|340.25|342.95|340.25|342.88|340.18|10
1739265770000|2025-02-11 09:22:50|342.96|340.26|342.88|340.18|342.97|340.27|342.88|340.18|5
1739265800000|2025-02-11 09:23:20|342.89|340.19|342.94|340.24|342.94|340.24|342.89|340.19|6
1739265810000|2025-02-11 09:23:30|342.9|340.2|342.86|340.16|342.91|340.21|342.86|340.16|6
1739265820000|2025-02-11 09:23:40|342.85|340.15|342.76|340.06|342.85|340.15|342.76|340.06|4
1739265830000|2025-02-11 09:23:50|342.79|340.09|342.85|340.15|342.85|340.15|342.79|340.09|5
1739265840000|2025-02-11 09:24:00|342.86|340.16|342.78|340.08|342.86|340.16|342.78|340.08|6
1739265850000|2025-02-11 09:24:10|342.69|339.99|342.69|339.99|342.69|339.99|342.69|339.99|1
1739265860000|2025-02-11 09:24:20|342.7|340|342.76|340.06|342.76|340.06|342.7|340|8
1739265870000|2025-02-11 09:24:30|342.77|340.07|342.76|340.06|342.77|340.07|342.75|340.05|4
1739265880000|2025-02-11 09:24:40|342.69|339.99|342.69|339.99|342.69|339.99|342.68|339.98|3
1739265890000|2025-02-11 09:24:50|342.73|340.03|342.77|340.07|342.77|340.07|342.71|340.01|10
1739265900000|2025-02-11 09:25:00|342.78|340.08|342.77|340.07|342.78|340.08|342.77|340.07|2
1739265910000|2025-02-11 09:25:10|342.78|340.08|342.83|340.13|342.83|340.13|342.78|340.08|6
1739265920000|2025-02-11 09:25:20|342.84|340.14|342.74|340.04|342.85|340.15|342.69|339.99|12
1739265930000|2025-02-11 09:25:30|342.75|340.05|342.79|340.09|342.79|340.09|342.75|340.05|5
1739265940000|2025-02-11 09:25:40|342.82|340.12|342.85|340.15|342.85|340.15|342.82|340.12|4
1739265950000|2025-02-11 09:25:50|342.84|340.14|342.84|340.14|342.84|340.14|342.84|340.14|1
1739265960000|2025-02-11 09:26:00|342.83|340.13|342.9|340.2|342.9|340.2|342.83|340.13|3
1739265970000|2025-02-11 09:26:10|342.89|340.19|342.78|340.08|342.89|340.19|342.78|340.08|5
1739265980000|2025-02-11 09:26:20|342.77|340.07|342.76|340.06|342.77|340.07|342.76|340.06|2
1739265990000|2025-02-11 09:26:30|342.77|340.07|342.81|340.11|342.82|340.12|342.77|340.07|6
1739266000000|2025-02-11 09:26:40|342.76|340.06|342.69|339.99|342.77|340.07|342.68|339.98|7
1739266010000|2025-02-11 09:26:50|342.7|340|342.57|339.87|342.7|340|342.56|339.86|6
1739266020000|2025-02-11 09:27:00|342.58|339.88|342.62|339.92|342.63|339.93|342.58|339.88|5
1739266030000|2025-02-11 09:27:10|342.61|339.91|342.59|339.89|342.61|339.91|342.59|339.89|5
1739266040000|2025-02-11 09:27:20|342.58|339.88|342.61|339.91|342.61|339.91|342.58|339.88|3
1739266050000|2025-02-11 09:27:30|342.62|339.92|342.49|339.79|342.66|339.96|342.49|339.79|12
1739266060000|2025-02-11 09:27:40|342.45|339.75|342.41|339.71|342.45|339.75|342.39|339.69|5
1739266070000|2025-02-11 09:27:50|342.45|339.75|342.53|339.83|342.53|339.83|342.45|339.75|9
1739266080000|2025-02-11 09:28:00|342.55|339.85|342.66|339.96|342.67|339.97|342.55|339.85|15
1739266090000|2025-02-11 09:28:10|342.67|339.97|342.64|339.94|342.69|339.99|342.62|339.92|9
1739266100000|2025-02-11 09:28:20|342.63|339.93|342.61|339.91|342.63|339.93|342.57|339.87|6
1739266110000|2025-02-11 09:28:30|342.6|339.9|342.66|339.96|342.66|339.96|342.6|339.9|4
1739266120000|2025-02-11 09:28:40|342.65|339.95|342.69|339.99|342.7|340|342.65|339.95|6
1739266130000|2025-02-11 09:28:50|342.68|339.98|342.65|339.95|342.68|339.98|342.62|339.92|5
1739266140000|2025-02-11 09:29:00|342.66|339.96|342.65|339.95|342.7|340|342.63|339.93|7
1739266150000|2025-02-11 09:29:10|342.64|339.94|342.7|340|342.7|340|342.64|339.94|4
1739266160000|2025-02-11 09:29:20|342.69|339.99|342.62|339.92|342.69|339.99|342.62|339.92|3
1739266170000|2025-02-11 09:29:30|342.63|339.93|342.64|339.94|342.64|339.94|342.63|339.93|2
1739266180000|2025-02-11 09:29:40|342.65|339.95|342.66|339.96|342.67|339.97|342.65|339.95|3
1739266190000|2025-02-11 09:29:50|342.65|339.95|342.66|339.96|342.69|339.99|342.65|339.95|6
1739266200000|2025-02-11 09:30:00|342.63|339.93|342.71|340.01|342.71|340.01|342.62|339.92|9
1739266210000|2025-02-11 09:30:10|342.72|340.02|342.77|340.07|342.77|340.07|342.71|340.01|7
1739266220000|2025-02-11 09:30:20|342.79|340.09|342.83|340.13|342.83|340.13|342.79|340.09|8
1739266230000|2025-02-11 09:30:30|342.82|340.12|342.78|340.08|342.83|340.13|342.76|340.06|4
1739266240000|2025-02-11 09:30:40|342.79|340.09|342.91|340.21|342.91|340.21|342.79|340.09|12
1739266250000|2025-02-11 09:30:50|342.9|340.2|342.81|340.11|342.9|340.2|342.79|340.09|8
1739266260000|2025-02-11 09:31:00|342.79|340.09|342.83|340.13|342.83|340.13|342.73|340.03|9
1739266270000|2025-02-11 09:31:10|342.81|340.11|342.86|340.16|342.87|340.17|342.81|340.11|7
1739266280000|2025-02-11 09:31:20|342.87|340.17|342.88|340.18|342.89|340.19|342.87|340.17|4
1739266290000|2025-02-11 09:31:30|342.83|340.13|342.67|339.97|342.83|340.13|342.67|339.97|7
1739266300000|2025-02-11 09:31:40|342.61|339.91|342.46|339.76|342.61|339.91|342.45|339.75|10
1739266310000|2025-02-11 09:31:50|342.45|339.75|342.46|339.76|342.46|339.76|342.39|339.69|8
1739266320000|2025-02-11 09:32:00|342.47|339.77|342.52|339.82|342.52|339.82|342.44|339.74|9
1739266330000|2025-02-11 09:32:10|342.53|339.83|342.63|339.93|342.63|339.93|342.53|339.83|7
1739266340000|2025-02-11 09:32:20|342.64|339.94|342.65|339.95|342.65|339.95|342.64|339.94|2
1739266350000|2025-02-11 09:32:30|342.64|339.94|342.61|339.91|342.64|339.94|342.58|339.88|5
1739266360000|2025-02-11 09:32:40|342.62|339.92|342.43|339.73|342.62|339.92|342.43|339.73|14
1739266370000|2025-02-11 09:32:50|342.38|339.68|342.22|339.52|342.42|339.72|342.22|339.52|7
1739266380000|2025-02-11 09:33:00|342.35|339.65|342.31|339.61|342.35|339.65|342.23|339.53|14
1739266390000|2025-02-11 09:33:10|342.25|339.55|342.13|339.43|342.25|339.55|342.12|339.42|10
1739266400000|2025-02-11 09:33:20|342.14|339.44|342.07|339.37|342.16|339.46|342.06|339.36|6
1739266410000|2025-02-11 09:33:30|342.08|339.38|342.14|339.44|342.14|339.44|342.08|339.38|6
1739266420000|2025-02-11 09:33:40|342.15|339.45|342.12|339.42|342.18|339.48|342.11|339.41|6
1739266430000|2025-02-11 09:33:50|342.1|339.4|342.16|339.46|342.16|339.46|342.1|339.4|9
1739266440000|2025-02-11 09:34:00|342.17|339.47|342.14|339.44|342.18|339.48|342.14|339.44|4
1739266450000|2025-02-11 09:34:10|342.15|339.45|342.11|339.41|342.16|339.46|342.11|339.41|4
1739266460000|2025-02-11 09:34:20|342.09|339.39|342.09|339.39|342.09|339.39|342.02|339.32|17
1739266470000|2025-02-11 09:34:30|342.11|339.41|342.11|339.41|342.17|339.47|342.11|339.41|9
1739266480000|2025-02-11 09:34:40|342.12|339.42|342.16|339.46|342.16|339.46|342.12|339.42|5
1739266490000|2025-02-11 09:34:50|342.17|339.47|342.11|339.41|342.19|339.49|342.1|339.4|6
1739266500000|2025-02-11 09:35:00|342.12|339.42|342.07|339.37|342.14|339.44|342.07|339.37|8
1739266510000|2025-02-11 09:35:10|342.03|339.33|341.59|338.89|342.03|339.33|341.57|338.87|17
1739266520000|2025-02-11 09:35:20|341.5|338.8|341.52|338.82|341.52|338.82|341.5|338.8|5
1739266530000|2025-02-11 09:35:30|341.53|338.83|341.62|338.92|341.62|338.92|341.53|338.83|6
1739266540000|2025-02-11 09:35:40|341.63|338.93|341.61|338.91|341.64|338.94|341.56|338.86|6
1739266550000|2025-02-11 09:35:50|341.66|338.96|341.67|338.97|341.67|338.97|341.6|338.9|18
1739266560000|2025-02-11 09:36:00|341.62|338.92|341.69|338.99|341.69|338.99|341.62|338.92|11
1739266570000|2025-02-11 09:36:10|341.7|339|341.76|339.06|341.77|339.07|341.7|339|5
1739266580000|2025-02-11 09:36:20|341.77|339.07|341.81|339.11|341.83|339.13|341.77|339.07|9
1739266590000|2025-02-11 09:36:30|341.82|339.12|341.84|339.14|341.87|339.17|341.82|339.12|9
1739266600000|2025-02-11 09:36:40|341.85|339.15|341.84|339.14|341.86|339.16|341.82|339.12|5
1739266610000|2025-02-11 09:36:50|341.83|339.13|341.76|339.06|341.83|339.13|341.75|339.05|6
1739266620000|2025-02-11 09:37:00|341.77|339.07|341.74|339.04|341.84|339.14|341.74|339.04|9
1739266630000|2025-02-11 09:37:10|341.73|339.03|341.57|338.87|341.73|339.03|341.52|338.82|8
1739266640000|2025-02-11 09:37:20|341.58|338.88|341.58|338.88|341.61|338.91|341.58|338.88|5
1739266650000|2025-02-11 09:37:30|341.57|338.87|341.56|338.86|341.57|338.87|341.56|338.86|2
1739266660000|2025-02-11 09:37:40|341.57|338.87|341.62|338.92|341.62|338.92|341.57|338.87|5
1739266670000|2025-02-11 09:37:50|341.63|338.93|341.59|338.89|341.64|338.94|341.59|338.89|3
1739266680000|2025-02-11 09:38:00|341.6|338.9|341.56|338.86|341.62|338.92|341.53|338.83|8
1739266690000|2025-02-11 09:38:10|341.55|338.85|341.6|338.9|341.61|338.91|341.55|338.85|8
1739266700000|2025-02-11 09:38:20|341.61|338.91|341.65|338.95|341.65|338.95|341.61|338.91|3
1739266710000|2025-02-11 09:38:30|341.67|338.97|341.78|339.08|341.78|339.08|341.67|338.97|12
1739266720000|2025-02-11 09:38:40|341.77|339.07|341.81|339.11|341.81|339.11|341.77|339.07|5
1739266730000|2025-02-11 09:38:50|341.82|339.12|341.76|339.06|341.82|339.12|341.76|339.06|4
1739266740000|2025-02-11 09:39:00|341.77|339.07|341.82|339.12|341.82|339.12|341.76|339.06|4
1739266750000|2025-02-11 09:39:10|341.81|339.11|341.71|339.01|341.81|339.11|341.71|339.01|6
1739266760000|2025-02-11 09:39:20|341.72|339.02|341.73|339.03|341.73|339.03|341.72|339.02|2
1739266770000|2025-02-11 09:39:30|341.74|339.04|341.79|339.09|341.79|339.09|341.74|339.04|4
1739266780000|2025-02-11 09:39:40|341.8|339.1|341.71|339.01|341.8|339.1|341.69|338.99|5
1739266790000|2025-02-11 09:39:50|341.72|339.02|341.57|338.87|341.74|339.04|341.57|338.87|8
1739266800000|2025-02-11 09:40:00|341.56|338.86|341.6|338.9|341.6|338.9|341.56|338.86|6
1739266810000|2025-02-11 09:40:10|341.62|338.92|341.71|339.01|341.74|339.04|341.62|338.92|13
1739266820000|2025-02-11 09:40:20|341.72|339.02|341.76|339.06|341.76|339.06|341.72|339.02|5
1739266830000|2025-02-11 09:40:30|341.77|339.07|341.81|339.11|341.83|339.13|341.77|339.07|11
1739266840000|2025-02-11 09:40:40|341.75|339.05|341.75|339.05|341.75|339.05|341.75|339.05|1
1739266850000|2025-02-11 09:40:50|341.74|339.04|341.65|338.95|341.74|339.04|341.64|338.94|9
1739266860000|2025-02-11 09:41:00|341.66|338.96|341.65|338.95|341.66|338.96|341.65|338.95|2
1739266880000|2025-02-11 09:41:20|341.6|338.9|341.46|338.76|341.61|338.91|341.46|338.76|7
1739266890000|2025-02-11 09:41:30|341.45|338.75|341.54|338.84|341.57|338.87|341.45|338.75|8
1739266900000|2025-02-11 09:41:40|341.53|338.83|341.56|338.86|341.57|338.87|341.52|338.82|7
1739266910000|2025-02-11 09:41:50|341.57|338.87|341.48|338.78|341.58|338.88|341.48|338.78|5
1739266920000|2025-02-11 09:42:00|341.4|338.7|341.36|338.66|341.4|338.7|341.32|338.62|8
1739266930000|2025-02-11 09:42:10|341.37|338.67|341.4|338.7|341.4|338.7|341.37|338.67|4
1739266940000|2025-02-11 09:42:20|341.41|338.71|341.52|338.82|341.52|338.82|341.41|338.71|9
1739266950000|2025-02-11 09:42:30|341.53|338.83|341.15|338.45|341.53|338.83|341.12|338.42|14
1739266960000|2025-02-11 09:42:40|341.16|338.46|341.12|338.42|341.17|338.47|341.1|338.4|9
1739266970000|2025-02-11 09:42:50|341.11|338.41|340.98|338.28|341.11|338.41|340.92|338.22|10
1739266980000|2025-02-11 09:43:00|340.97|338.27|340.94|338.24|340.97|338.27|340.94|338.24|4
1739266990000|2025-02-11 09:43:10|340.93|338.23|340.9|338.2|340.93|338.23|340.86|338.16|10
1739267000000|2025-02-11 09:43:20|340.89|338.19|340.75|338.05|340.94|338.24|340.73|338.03|10
1739267020000|2025-02-11 09:43:40|340.74|338.04|340.74|338.04|340.74|338.04|340.74|338.04|1
1739267030000|2025-02-11 09:43:50|340.73|338.03|340.78|338.08|340.78|338.08|340.73|338.03|2
1739267040000|2025-02-11 09:44:00|340.79|338.09|340.79|338.09|340.85|338.15|340.79|338.09|4
1739267050000|2025-02-11 09:44:10|340.74|338.04|340.63|337.93|340.76|338.06|340.63|337.93|10
1739267060000|2025-02-11 09:44:20|340.6|337.9|340.57|337.87|340.63|337.93|340.57|337.87|7
1739267070000|2025-02-11 09:44:30|340.56|337.86|340.57|337.87|340.57|337.87|340.56|337.86|2
1739267080000|2025-02-11 09:44:40|340.56|337.86|340.51|337.81|340.57|337.87|340.51|337.81|8
1739267090000|2025-02-11 09:44:50|340.52|337.82|340.51|337.81|340.54|337.84|340.51|337.81|7
1739267100000|2025-02-11 09:45:00|340.52|337.82|340.62|337.92|340.63|337.93|340.51|337.81|11
1739267110000|2025-02-11 09:45:10|340.61|337.91|340.7|338|340.71|338.01|340.6|337.9|8
1739267120000|2025-02-11 09:45:20|340.71|338.01|340.64|337.94|340.71|338.01|340.64|337.94|7
1739267130000|2025-02-11 09:45:30|340.68|337.98|340.73|338.03|340.73|338.03|340.68|337.98|9
1739267140000|2025-02-11 09:45:40|340.72|338.02|340.75|338.05|340.75|338.05|340.69|337.99|7
1739267150000|2025-02-11 09:45:50|340.76|338.06|340.78|338.08|340.78|338.08|340.76|338.06|3
1739267160000|2025-02-11 09:46:00|340.79|338.09|340.84|338.14|340.84|338.14|340.79|338.09|6
1739267170000|2025-02-11 09:46:10|340.85|338.15|340.84|338.14|340.86|338.16|340.83|338.13|4
1739267180000|2025-02-11 09:46:20|340.85|338.15|340.96|338.26|340.97|338.27|340.85|338.15|6
1739267190000|2025-02-11 09:46:30|340.97|338.27|340.96|338.26|341.02|338.32|340.96|338.26|8
1739267200000|2025-02-11 09:46:40|340.95|338.25|340.96|338.26|340.98|338.28|340.95|338.25|4
1739267210000|2025-02-11 09:46:50|340.97|338.27|340.93|338.23|340.97|338.27|340.92|338.22|3
1739267220000|2025-02-11 09:47:00|340.92|338.22|340.76|338.06|340.92|338.22|340.74|338.04|6
1739267230000|2025-02-11 09:47:10|340.77|338.07|340.84|338.14|340.84|338.14|340.74|338.04|7
1739267240000|2025-02-11 09:47:20|340.85|338.15|340.86|338.16|340.87|338.17|340.85|338.15|4
1739267250000|2025-02-11 09:47:30|340.88|338.18|340.96|338.26|340.96|338.26|340.88|338.18|6
1739267260000|2025-02-11 09:47:40|340.95|338.25|341.02|338.32|341.02|338.32|340.94|338.24|6
1739267270000|2025-02-11 09:47:50|341.03|338.33|341.11|338.41|341.11|338.41|341.03|338.33|7
1739267280000|2025-02-11 09:48:00|341.12|338.42|341.07|338.37|341.33|338.63|341.07|338.37|12
1739267290000|2025-02-11 09:48:10|341.03|338.33|341|338.3|341.04|338.34|340.99|338.29|6
1739267300000|2025-02-11 09:48:20|341.01|338.31|341.05|338.35|341.06|338.36|341.01|338.31|4
1739267310000|2025-02-11 09:48:30|341.06|338.36|341.14|338.44|341.14|338.44|341.06|338.36|7
1739267320000|2025-02-11 09:48:40|341.08|338.38|341.02|338.32|341.08|338.38|341.01|338.31|8
1739267330000|2025-02-11 09:48:50|341.08|338.38|341.03|338.33|341.08|338.38|341.02|338.32|4
1739267340000|2025-02-11 09:49:00|341.04|338.34|341.23|338.53|341.23|338.53|341.04|338.34|10
1739267350000|2025-02-11 09:49:10|341.24|338.54|341.33|338.63|341.33|338.63|341.24|338.54|7
1739267360000|2025-02-11 09:49:20|341.31|338.61|341.41|338.71|341.46|338.76|341.3|338.6|10
1739267370000|2025-02-11 09:49:30|341.45|338.75|341.54|338.84|341.55|338.85|341.42|338.72|11
1739267380000|2025-02-11 09:49:40|341.53|338.83|341.56|338.86|341.56|338.86|341.51|338.81|11
1739267390000|2025-02-11 09:49:50|341.55|338.85|341.46|338.76|341.55|338.85|341.46|338.76|4
1739267400000|2025-02-11 09:50:00|341.47|338.77|341.4|338.7|341.58|338.88|341.4|338.7|12
1739267420000|2025-02-11 09:50:20|341.37|338.67|341.25|338.55|341.38|338.68|341.24|338.54|6
1739267430000|2025-02-11 09:50:30|341.24|338.54|341.14|338.44|341.25|338.55|341.14|338.44|7
1739267440000|2025-02-11 09:50:40|341.13|338.43|341.02|338.32|341.13|338.43|341.02|338.32|7
1739267450000|2025-02-11 09:50:50|340.94|338.24|340.93|338.23|340.95|338.25|340.93|338.23|6
1739267460000|2025-02-11 09:51:00|340.92|338.22|340.85|338.15|340.92|338.22|340.84|338.14|4
1739267470000|2025-02-11 09:51:10|340.88|338.18|340.88|338.18|340.92|338.22|340.88|338.18|5
1739267480000|2025-02-11 09:51:20|340.87|338.17|340.78|338.08|340.87|338.17|340.76|338.06|6
1739267490000|2025-02-11 09:51:30|340.77|338.07|340.64|337.94|340.77|338.07|340.64|337.94|6
1739267500000|2025-02-11 09:51:40|340.63|337.93|340.54|337.84|340.63|337.93|340.53|337.83|8
1739267510000|2025-02-11 09:51:50|340.55|337.85|340.54|337.84|340.55|337.85|340.5|337.8|4
1739267520000|2025-02-11 09:52:00|340.53|337.83|340.29|337.59|340.54|337.84|340.28|337.58|12
1739267530000|2025-02-11 09:52:10|340.23|337.53|339.99|337.29|340.25|337.55|339.98|337.28|13
1739267540000|2025-02-11 09:52:20|340|337.3|339.93|337.23|340|337.3|339.93|337.23|4
1739267550000|2025-02-11 09:52:30|339.92|337.22|339.74|337.04|339.92|337.22|339.74|337.04|9
1739267560000|2025-02-11 09:52:40|339.73|337.03|339.88|337.18|339.93|337.23|339.73|337.03|12
1739267570000|2025-02-11 09:52:50|339.94|337.24|340|337.3|340.01|337.31|339.92|337.22|7
1739267580000|2025-02-11 09:53:00|340.01|337.31|340.1|337.4|340.1|337.4|340.01|337.31|7
1739267590000|2025-02-11 09:53:10|340.14|337.44|340.24|337.54|340.25|337.55|340.14|337.44|7
1739267600000|2025-02-11 09:53:20|340.28|337.58|340.22|337.52|340.28|337.58|340.22|337.52|6
1739267610000|2025-02-11 09:53:30|340.23|337.53|340.4|337.7|340.41|337.71|340.23|337.53|6
1739267620000|2025-02-11 09:53:40|340.44|337.74|340.45|337.75|340.45|337.75|340.44|337.74|2
1739267630000|2025-02-11 09:53:50|340.46|337.76|340.5|337.8|340.53|337.83|340.46|337.76|7
1739267640000|2025-02-11 09:54:00|340.51|337.81|340.58|337.88|340.59|337.89|340.51|337.81|6
1739267650000|2025-02-11 09:54:10|340.57|337.87|340.59|337.89|340.6|337.9|340.54|337.84|4
1739267660000|2025-02-11 09:54:20|340.56|337.86|340.53|337.83|340.56|337.86|340.53|337.83|3
1739267670000|2025-02-11 09:54:30|340.52|337.82|340.43|337.73|340.52|337.82|340.42|337.72|8
1739267680000|2025-02-11 09:54:40|340.42|337.72|340.43|337.73|340.45|337.75|340.42|337.72|4
1739267690000|2025-02-11 09:54:50|340.44|337.74|340.44|337.74|340.44|337.74|340.44|337.74|1
1739267700000|2025-02-11 09:55:00|340.47|337.77|340.51|337.81|340.51|337.81|340.43|337.73|8
1739267710000|2025-02-11 09:55:10|340.52|337.82|340.49|337.79|340.52|337.82|340.49|337.79|3
1739267720000|2025-02-11 09:55:20|340.45|337.75|340.33|337.63|340.45|337.75|340.33|337.63|7
1739267730000|2025-02-11 09:55:30|340.34|337.64|340.37|337.67|340.38|337.68|340.33|337.63|5
1739267740000|2025-02-11 09:55:40|340.36|337.66|340.38|337.68|340.41|337.71|340.35|337.65|8
1739267750000|2025-02-11 09:55:50|340.37|337.67|340.34|337.64|340.37|337.67|340.34|337.64|4
1739267760000|2025-02-11 09:56:00|340.33|337.63|340.46|337.76|340.46|337.76|340.33|337.63|9
1739267770000|2025-02-11 09:56:10|340.45|337.75|340.47|337.77|340.48|337.78|340.43|337.73|5
1739267780000|2025-02-11 09:56:20|340.48|337.78|340.29|337.59|340.51|337.81|340.28|337.58|11
1739267790000|2025-02-11 09:56:30|340.3|337.6|340.33|337.63|340.33|337.63|340.3|337.6|4
1739267800000|2025-02-11 09:56:40|340.32|337.62|340.27|337.57|340.32|337.62|340.25|337.55|7
1739267810000|2025-02-11 09:56:50|340.26|337.56|340.22|337.52|340.26|337.56|340.21|337.51|3
1739267820000|2025-02-11 09:57:00|340.23|337.53|340.35|337.65|340.35|337.65|340.23|337.53|14
1739267830000|2025-02-11 09:57:10|340.36|337.66|340.44|337.74|340.44|337.74|340.36|337.66|6
1739267840000|2025-02-11 09:57:20|340.45|337.75|340.3|337.6|340.45|337.75|340.29|337.59|10
1739267850000|2025-02-11 09:57:30|340.31|337.61|340.35|337.65|340.35|337.65|340.31|337.61|3
1739267860000|2025-02-11 09:57:40|340.33|337.63|340.33|337.63|340.33|337.63|340.3|337.6|6
1739267870000|2025-02-11 09:57:50|340.3|337.6|340.31|337.61|340.31|337.61|340.29|337.59|6
1739267880000|2025-02-11 09:58:00|340.25|337.55|340.13|337.43|340.25|337.55|340.13|337.43|8
1739267890000|2025-02-11 09:58:10|340.12|337.42|340.14|337.44|340.14|337.44|340.11|337.41|3
1739267900000|2025-02-11 09:58:20|340.13|337.43|340.19|337.49|340.19|337.49|340.13|337.43|3
1739267910000|2025-02-11 09:58:30|340.2|337.5|340.08|337.38|340.2|337.5|340.08|337.38|7
1739267920000|2025-02-11 09:58:40|340.09|337.39|340.24|337.54|340.3|337.6|340.09|337.39|10
1739267930000|2025-02-11 09:58:50|340.25|337.55|340.25|337.55|340.25|337.55|340.24|337.54|3
1739267940000|2025-02-11 09:59:00|340.24|337.54|340.2|337.5|340.24|337.54|340.19|337.49|10
1739267950000|2025-02-11 09:59:10|340.21|337.51|340.2|337.5|340.25|337.55|340.2|337.5|9
1739267960000|2025-02-11 09:59:20|340.12|337.42|340.13|337.43|340.13|337.43|340.09|337.39|12
1739267970000|2025-02-11 09:59:30|340.1|337.4|339.92|337.22|340.11|337.41|339.92|337.22|7
1739267980000|2025-02-11 09:59:40|339.96|337.26|340.07|337.37|340.07|337.37|339.95|337.25|9
1739267990000|2025-02-11 09:59:50|340.09|337.39|339.99|337.29|340.11|337.41|339.99|337.29|7
1739268000000|2025-02-11 10:00:00|340.03|337.33|340.06|337.36|340.07|337.37|339.92|337.22|14
1739268010000|2025-02-11 10:00:10|340.1|337.4|340.22|337.52|340.22|337.52|340.1|337.4|6
1739268020000|2025-02-11 10:00:20|340.28|337.58|340.16|337.46|340.28|337.58|340.16|337.46|8
1739268030000|2025-02-11 10:00:30|340.18|337.48|340.28|337.58|340.28|337.58|340.18|337.48|4
1739268040000|2025-02-11 10:00:40|340.27|337.57|340.12|337.42|340.27|337.57|340.11|337.41|9
1739268050000|2025-02-11 10:00:50|340.13|337.43|340.25|337.55|340.25|337.55|340.13|337.43|6
1739268060000|2025-02-11 10:01:00|340.27|337.57|340.26|337.56|340.39|337.69|340.26|337.56|13
1739268070000|2025-02-11 10:01:10|340.25|337.55|340.29|337.59|340.29|337.59|340.13|337.43|11
1739268080000|2025-02-11 10:01:20|340.27|337.57|340.11|337.41|340.27|337.57|340.09|337.39|10
1739268090000|2025-02-11 10:01:30|340.13|337.43|340.21|337.51|340.23|337.53|340.13|337.43|9
1739268100000|2025-02-11 10:01:40|340.18|337.48|340.18|337.48|340.18|337.48|340.18|337.48|1
1739268120000|2025-02-11 10:02:00|340.19|337.49|339.99|337.29|340.23|337.53|339.99|337.29|11
1739268130000|2025-02-11 10:02:10|339.97|337.27|339.72|337.02|339.97|337.27|339.72|337.02|10
1739268140000|2025-02-11 10:02:20|339.71|337.01|339.61|336.91|339.71|337.01|339.61|336.91|9
1739268150000|2025-02-11 10:02:30|339.6|336.9|339.44|336.74|339.61|336.91|339.28|336.58|20
1739268160000|2025-02-11 10:02:40|339.45|336.75|339.43|336.73|339.53|336.83|339.43|336.73|8
1739268170000|2025-02-11 10:02:50|339.36|336.66|339.58|336.88|339.58|336.88|339.32|336.62|12
1739268180000|2025-02-11 10:03:00|339.59|336.89|339.6|336.9|339.62|336.92|339.59|336.89|8
1739268190000|2025-02-11 10:03:10|339.57|336.87|339.52|336.82|339.57|336.87|339.52|336.82|2
1739268200000|2025-02-11 10:03:20|339.51|336.81|339.59|336.89|339.59|336.89|339.49|336.79|6
1739268210000|2025-02-11 10:03:30|339.68|336.98|339.73|337.03|339.73|337.03|339.68|336.98|3
1739268220000|2025-02-11 10:03:40|339.72|337.02|339.64|336.94|339.72|337.02|339.64|336.94|8
1739268230000|2025-02-11 10:03:50|339.65|336.95|339.65|336.95|339.66|336.96|339.65|336.95|3
1739268240000|2025-02-11 10:04:00|339.61|336.91|339.61|336.91|339.66|336.96|339.61|336.91|10
1739268250000|2025-02-11 10:04:10|339.57|336.87|339.61|336.91|339.61|336.91|339.52|336.82|9
1739268260000|2025-02-11 10:04:20|339.68|336.98|339.67|336.97|339.68|336.98|339.66|336.96|6
1739268270000|2025-02-11 10:04:30|339.68|336.98|339.63|336.93|339.74|337.04|339.61|336.91|8
1739268280000|2025-02-11 10:04:40|339.62|336.92|339.48|336.78|339.62|336.92|339.47|336.77|10
1739268290000|2025-02-11 10:04:50|339.44|336.74|339.3|336.6|339.44|336.74|339.29|336.59|13
1739268300000|2025-02-11 10:05:00|339.27|336.57|339.2|336.5|339.27|336.57|339.2|336.5|6
1739268310000|2025-02-11 10:05:10|339.19|336.49|339.16|336.46|339.19|336.49|339.13|336.43|12
1739268320000|2025-02-11 10:05:20|339.17|336.47|339.31|336.61|339.34|336.64|339.17|336.47|10
1739268330000|2025-02-11 10:05:30|339.27|336.57|339.22|336.52|339.28|336.58|339.21|336.51|9
1739268340000|2025-02-11 10:05:40|339.18|336.48|339.15|336.45|339.19|336.49|339.13|336.43|9
1739268350000|2025-02-11 10:05:50|339.14|336.44|339.11|336.41|339.14|336.44|339.11|336.41|6
1739268360000|2025-02-11 10:06:00|339.12|336.42|339.18|336.48|339.28|336.58|339.12|336.42|10
1739268370000|2025-02-11 10:06:10|339.17|336.47|339.15|336.45|339.19|336.49|339.15|336.45|6
1739268380000|2025-02-11 10:06:20|339.14|336.44|339.09|336.39|339.14|336.44|339.09|336.39|6
1739268390000|2025-02-11 10:06:30|339.1|336.4|339.04|336.34|339.12|336.42|339.04|336.34|9
1739268400000|2025-02-11 10:06:40|338.98|336.28|338.91|336.21|338.99|336.29|338.85|336.15|14
1739268410000|2025-02-11 10:06:50|338.92|336.22|338.93|336.23|339.02|336.32|338.92|336.22|6
1739268420000|2025-02-11 10:07:00|338.97|336.27|339.16|336.46|339.18|336.48|338.97|336.27|12
1739268430000|2025-02-11 10:07:10|339.15|336.45|339.21|336.51|339.21|336.51|339.15|336.45|6
1739268440000|2025-02-11 10:07:20|339.22|336.52|339.27|336.57|339.27|336.57|339.19|336.49|11
1739268450000|2025-02-11 10:07:30|339.26|336.56|339.38|336.68|339.38|336.68|339.22|336.52|11
1739268460000|2025-02-11 10:07:40|339.39|336.69|339.62|336.92|339.65|336.95|339.39|336.69|17
1739268470000|2025-02-11 10:07:50|339.63|336.93|339.44|336.74|339.63|336.93|339.44|336.74|11
1739268480000|2025-02-11 10:08:00|339.43|336.73|339.56|336.86|339.57|336.87|339.43|336.73|9
1739268490000|2025-02-11 10:08:10|339.57|336.87|339.81|337.11|339.81|337.11|339.57|336.87|11
1739268500000|2025-02-11 10:08:20|339.83|337.13|340.03|337.33|340.08|337.38|339.83|337.13|16
1739268510000|2025-02-11 10:08:30|340.04|337.34|340.05|337.35|340.09|337.39|340.04|337.34|6
1739268520000|2025-02-11 10:08:40|340.04|337.34|339.86|337.16|340.04|337.34|339.86|337.16|11
1739268530000|2025-02-11 10:08:50|339.85|337.15|339.83|337.13|339.87|337.17|339.83|337.13|7
1739268540000|2025-02-11 10:09:00|340|337.3|339.95|337.25|340|337.3|339.92|337.22|12
1739268550000|2025-02-11 10:09:10|339.96|337.26|340.01|337.31|340.07|337.37|339.96|337.26|12
1739268560000|2025-02-11 10:09:20|340.07|337.37|340.02|337.32|340.07|337.37|340.02|337.32|14
1739268570000|2025-02-11 10:09:30|340.03|337.33|339.92|337.22|340.03|337.33|339.92|337.22|7
1739268580000|2025-02-11 10:09:40|339.87|337.17|339.77|337.07|339.87|337.17|339.77|337.07|11
1739268590000|2025-02-11 10:09:50|339.76|337.06|339.73|337.03|339.76|337.06|339.73|337.03|3
1739268600000|2025-02-11 10:10:00|339.75|337.05|339.9|337.2|340.04|337.34|339.75|337.05|8
1739268610000|2025-02-11 10:10:10|339.95|337.25|339.97|337.27|340.06|337.36|339.95|337.25|7
1739268620000|2025-02-11 10:10:20|339.98|337.28|340.1|337.4|340.1|337.4|339.98|337.28|9
1739268630000|2025-02-11 10:10:30|340.11|337.41|340.29|337.59|340.29|337.59|340.11|337.41|10
1739268640000|2025-02-11 10:10:40|340.28|337.58|340.31|337.61|340.31|337.61|340.28|337.58|6
1739268650000|2025-02-11 10:10:50|340.32|337.62|340.32|337.62|340.33|337.63|340.32|337.62|3
1739268660000|2025-02-11 10:11:00|340.31|337.61|340.28|337.58|340.31|337.61|340.22|337.52|9
1739268670000|2025-02-11 10:11:10|340.33|337.63|340.37|337.67|340.38|337.68|340.33|337.63|5
1739268680000|2025-02-11 10:11:20|340.36|337.66|340.33|337.63|340.36|337.66|340.33|337.63|2
1739268690000|2025-02-11 10:11:30|340.34|337.64|340.36|337.66|340.36|337.66|340.33|337.63|5
1739268700000|2025-02-11 10:11:40|340.34|337.64|340.34|337.64|340.39|337.69|340.33|337.63|10
1739268710000|2025-02-11 10:11:50|340.33|337.63|340.46|337.76|340.46|337.76|340.33|337.63|7
1739268720000|2025-02-11 10:12:00|340.47|337.77|340.35|337.65|340.48|337.78|340.35|337.65|10
1739268730000|2025-02-11 10:12:10|340.34|337.64|340.24|337.54|340.34|337.64|340.23|337.53|5
1739268740000|2025-02-11 10:12:20|340.25|337.55|340.33|337.63|340.33|337.63|340.25|337.55|6
1739268750000|2025-02-11 10:12:30|340.34|337.64|340.34|337.64|340.39|337.69|340.33|337.63|8
1739268760000|2025-02-11 10:12:40|340.35|337.65|340.36|337.66|340.36|337.66|340.35|337.65|2
1739268770000|2025-02-11 10:12:50|340.32|337.62|340.34|337.64|340.35|337.65|340.29|337.59|9
1739268780000|2025-02-11 10:13:00|340.35|337.65|340.28|337.58|340.35|337.65|340.28|337.58|6
1739268790000|2025-02-11 10:13:10|340.27|337.57|340.29|337.59|340.29|337.59|340.25|337.55|6
1739268800000|2025-02-11 10:13:20|340.3|337.6|340.23|337.53|340.3|337.6|340.23|337.53|4
1739268810000|2025-02-11 10:13:30|340.24|337.54|340.34|337.64|340.34|337.64|340.24|337.54|4
1739268820000|2025-02-11 10:13:40|340.39|337.69|340.56|337.86|340.56|337.86|340.38|337.68|9
1739268830000|2025-02-11 10:13:50|340.57|337.87|340.41|337.71|340.57|337.87|340.4|337.7|12
1739268840000|2025-02-11 10:14:00|340.33|337.63|340.29|337.59|340.34|337.64|340.29|337.59|7
1739268850000|2025-02-11 10:14:10|340.28|337.58|340.23|337.53|340.28|337.58|340.22|337.52|7
1739268860000|2025-02-11 10:14:20|340.22|337.52|340.11|337.41|340.22|337.52|340.11|337.41|8
1739268870000|2025-02-11 10:14:30|340.12|337.42|340.13|337.43|340.13|337.43|340.12|337.42|2
1739268880000|2025-02-11 10:14:40|340.14|337.44|340.14|337.44|340.14|337.44|340.14|337.44|1
1739268890000|2025-02-11 10:14:50|340.15|337.45|340.14|337.44|340.16|337.46|340.09|337.39|5
1739268900000|2025-02-11 10:15:00|340.15|337.45|340.1|337.4|340.15|337.45|340.1|337.4|4
1739268910000|2025-02-11 10:15:10|340.09|337.39|340|337.3|340.1|337.4|340|337.3|7
1739268920000|2025-02-11 10:15:20|339.99|337.29|339.94|337.24|339.99|337.29|339.94|337.24|4
1739268930000|2025-02-11 10:15:30|339.89|337.19|340.09|337.39|340.1|337.4|339.89|337.19|9
1739268940000|2025-02-11 10:15:40|340.08|337.38|340.07|337.37|340.08|337.38|340.06|337.36|4
1739268950000|2025-02-11 10:15:50|340.08|337.38|340.08|337.38|340.08|337.38|340.08|337.38|1
1739268960000|2025-02-11 10:16:00|340.07|337.37|339.99|337.29|340.07|337.37|339.99|337.29|7
1739268970000|2025-02-11 10:16:10|339.98|337.28|339.93|337.23|339.98|337.28|339.92|337.22|3
1739268980000|2025-02-11 10:16:20|339.94|337.24|339.89|337.19|339.97|337.27|339.89|337.19|4
1739268990000|2025-02-11 10:16:30|339.98|337.28|340|337.3|340|337.3|339.97|337.27|7
1739269000000|2025-02-11 10:16:40|340.01|337.31|340.03|337.33|340.04|337.34|340.01|337.31|3
1739269010000|2025-02-11 10:16:50|340.04|337.34|340.03|337.33|340.04|337.34|340.03|337.33|2
1739269020000|2025-02-11 10:17:00|340.06|337.36|340.13|337.43|340.14|337.44|340.05|337.35|7
1739269030000|2025-02-11 10:17:10|340.14|337.44|340.18|337.48|340.19|337.49|340.14|337.44|9
1739269040000|2025-02-11 10:17:20|340.19|337.49|340.19|337.49|340.2|337.5|340.16|337.46|8
1739269050000|2025-02-11 10:17:30|340.22|337.52|340.3|337.6|340.32|337.62|340.22|337.52|6
1739269060000|2025-02-11 10:17:40|340.31|337.61|340.36|337.66|340.36|337.66|340.31|337.61|3
1739269070000|2025-02-11 10:17:50|340.35|337.65|340.31|337.61|340.35|337.65|340.31|337.61|5
1739269080000|2025-02-11 10:18:00|340.32|337.62|340.32|337.62|340.36|337.66|340.32|337.62|6
1739269090000|2025-02-11 10:18:10|340.29|337.59|340.32|337.62|340.33|337.63|340.29|337.59|5
1739269100000|2025-02-11 10:18:20|340.33|337.63|340.31|337.61|340.37|337.67|340.31|337.61|5
1739269110000|2025-02-11 10:18:30|340.35|337.65|340.44|337.74|340.44|337.74|340.35|337.65|6
1739269120000|2025-02-11 10:18:40|340.45|337.75|340.59|337.89|340.59|337.89|340.45|337.75|9
1739269130000|2025-02-11 10:18:50|340.6|337.9|340.54|337.84|340.66|337.96|340.52|337.82|11
1739269140000|2025-02-11 10:19:00|340.55|337.85|340.54|337.84|340.57|337.87|340.54|337.84|6
1739269150000|2025-02-11 10:19:10|340.55|337.85|340.53|337.83|340.55|337.85|340.48|337.78|11
1739269160000|2025-02-11 10:19:20|340.54|337.84|340.58|337.88|340.58|337.88|340.5|337.8|7
1739269170000|2025-02-11 10:19:30|340.59|337.89|340.62|337.92|340.62|337.92|340.58|337.88|5
1739269180000|2025-02-11 10:19:40|340.63|337.93|340.57|337.87|340.63|337.93|340.57|337.87|4
1739269190000|2025-02-11 10:19:50|340.52|337.82|340.52|337.82|340.52|337.82|340.48|337.78|7
1739269200000|2025-02-11 10:20:00|340.53|337.83|340.5|337.8|340.53|337.83|340.46|337.76|4
1739269210000|2025-02-11 10:20:10|340.53|337.83|340.59|337.89|340.59|337.89|340.52|337.82|6
1739269220000|2025-02-11 10:20:20|340.6|337.9|340.73|338.03|340.73|338.03|340.6|337.9|9
1739269230000|2025-02-11 10:20:30|340.74|338.04|340.86|338.16|340.88|338.18|340.74|338.04|6
1739269240000|2025-02-11 10:20:40|340.87|338.17|340.88|338.18|340.88|338.18|340.86|338.16|4
1739269250000|2025-02-11 10:20:50|340.87|338.17|340.84|338.14|340.87|338.17|340.83|338.13|4
1739269260000|2025-02-11 10:21:00|340.83|338.13|340.84|338.14|340.85|338.15|340.78|338.08|11
1739269270000|2025-02-11 10:21:10|340.83|338.13|340.84|338.14|340.89|338.19|340.83|338.13|6
1739269280000|2025-02-11 10:21:20|340.83|338.13|340.78|338.08|340.84|338.14|340.76|338.06|12
1739269290000|2025-02-11 10:21:30|340.76|338.06|340.75|338.05|340.76|338.06|340.75|338.05|2
1739269300000|2025-02-11 10:21:40|340.76|338.06|340.84|338.14|340.84|338.14|340.76|338.06|6
1739269310000|2025-02-11 10:21:50|340.78|338.08|340.73|338.03|340.78|338.08|340.73|338.03|4
1739269320000|2025-02-11 10:22:00|340.72|338.02|340.71|338.01|340.73|338.03|340.7|338|6
1739269330000|2025-02-11 10:22:10|340.72|338.02|340.66|337.96|340.74|338.04|340.66|337.96|9
1739269360000|2025-02-11 10:22:40|340.49|337.79|340.27|337.57|340.49|337.79|340.27|337.57|12
1739269370000|2025-02-11 10:22:50|340.25|337.55|340.32|337.62|340.32|337.62|340.24|337.54|8
1739269380000|2025-02-11 10:23:00|340.31|337.61|340.25|337.55|340.33|337.63|340.25|337.55|6
1739269390000|2025-02-11 10:23:10|340.26|337.56|340.31|337.61|340.31|337.61|340.26|337.56|6
1739269400000|2025-02-11 10:23:20|340.32|337.62|340.34|337.64|340.34|337.64|340.32|337.62|3
1739269410000|2025-02-11 10:23:30|340.35|337.65|340.37|337.67|340.38|337.68|340.35|337.65|5
1739269420000|2025-02-11 10:23:40|340.33|337.63|340.39|337.69|340.39|337.69|340.33|337.63|5
1739269440000|2025-02-11 10:24:00|340.4|337.7|340.4|337.7|340.4|337.7|340.4|337.7|1
1739269450000|2025-02-11 10:24:10|340.44|337.74|340.46|337.76|340.46|337.76|340.44|337.74|3
1739269460000|2025-02-11 10:24:20|340.49|337.79|340.42|337.72|340.49|337.79|340.42|337.72|5
1739269470000|2025-02-11 10:24:30|340.43|337.73|340.51|337.81|340.52|337.82|340.43|337.73|7
1739269480000|2025-02-11 10:24:40|340.52|337.82|340.5|337.8|340.55|337.85|340.5|337.8|9
1739269490000|2025-02-11 10:24:50|340.43|337.73|340.43|337.73|340.46|337.76|340.43|337.73|5
1739269500000|2025-02-11 10:25:00|340.42|337.72|340.45|337.75|340.45|337.75|340.41|337.71|4
1739269510000|2025-02-11 10:25:10|340.42|337.72|340.51|337.81|340.51|337.81|340.42|337.72|6
1739269520000|2025-02-11 10:25:20|340.52|337.82|340.52|337.82|340.54|337.84|340.52|337.82|5
1739269530000|2025-02-11 10:25:30|340.48|337.78|340.47|337.77|340.48|337.78|340.47|337.77|2
1739269540000|2025-02-11 10:25:40|340.46|337.76|340.36|337.66|340.46|337.76|340.36|337.66|9
1739269550000|2025-02-11 10:25:50|340.35|337.65|340.22|337.52|340.35|337.65|340.22|337.52|9
1739269560000|2025-02-11 10:26:00|340.21|337.51|340.21|337.51|340.21|337.51|340.21|337.51|1
1739269570000|2025-02-11 10:26:10|340.2|337.5|340.13|337.43|340.2|337.5|340.13|337.43|6
1739269580000|2025-02-11 10:26:20|340.14|337.44|340.16|337.46|340.17|337.47|340.14|337.44|7
1739269590000|2025-02-11 10:26:30|340.19|337.49|340.25|337.55|340.25|337.55|340.19|337.49|5
1739269600000|2025-02-11 10:26:40|340.24|337.54|340.24|337.54|340.24|337.54|340.24|337.54|1
1739269610000|2025-02-11 10:26:50|340.14|337.44|340.12|337.42|340.14|337.44|340.11|337.41|6
1739269620000|2025-02-11 10:27:00|340.13|337.43|340.13|337.43|340.14|337.44|340.13|337.43|3
1739269630000|2025-02-11 10:27:10|340.09|337.39|340.03|337.33|340.1|337.4|340.03|337.33|8
1739269640000|2025-02-11 10:27:20|340|337.3|339.68|336.98|340|337.3|339.63|336.93|20
1739269650000|2025-02-11 10:27:30|339.69|336.99|339.65|336.95|339.69|336.99|339.65|336.95|5
1739269660000|2025-02-11 10:27:40|339.68|336.98|339.67|336.97|339.68|336.98|339.66|336.96|4
1739269670000|2025-02-11 10:27:50|339.66|336.96|339.56|336.86|339.66|336.96|339.56|336.86|6
1739269680000|2025-02-11 10:28:00|339.55|336.85|339.58|336.88|339.62|336.92|339.55|336.85|10
1739269690000|2025-02-11 10:28:10|339.57|336.87|339.51|336.81|339.57|336.87|339.51|336.81|6
1739269700000|2025-02-11 10:28:20|339.5|336.8|339.22|336.52|339.5|336.8|339.16|336.46|20
1739269710000|2025-02-11 10:28:30|339.23|336.53|339.27|336.57|339.27|336.57|339.23|336.53|5
1739269720000|2025-02-11 10:28:40|339.31|336.61|339.2|336.5|339.34|336.64|339.19|336.49|10
1739269730000|2025-02-11 10:28:50|339.17|336.47|339.16|336.46|339.17|336.47|339.16|336.46|2
1739269740000|2025-02-11 10:29:00|339.15|336.45|339.09|336.39|339.16|336.46|339.09|336.39|6
1739269750000|2025-02-11 10:29:10|339.08|336.38|339.19|336.49|339.21|336.51|339.08|336.38|11
1739269760000|2025-02-11 10:29:20|339.25|336.55|339.29|336.59|339.3|336.6|339.23|336.53|9
1739269770000|2025-02-11 10:29:30|339.28|336.58|339.44|336.74|339.44|336.74|339.23|336.53|6
1739269780000|2025-02-11 10:29:40|339.43|336.73|339.39|336.69|339.43|336.73|339.38|336.68|4
1739269790000|2025-02-11 10:29:50|339.38|336.68|339.26|336.56|339.38|336.68|339.26|336.56|9
1739269800000|2025-02-11 10:30:00|339.25|336.55|339.45|336.75|339.47|336.77|339.22|336.52|13
1739269810000|2025-02-11 10:30:10|339.46|336.76|339.64|336.94|339.64|336.94|339.46|336.76|8
1739269820000|2025-02-11 10:30:20|339.7|337|339.78|337.08|339.78|337.08|339.7|337|4
1739269830000|2025-02-11 10:30:30|339.79|337.09|339.88|337.18|339.88|337.18|339.79|337.09|8
1739269840000|2025-02-11 10:30:40|339.89|337.19|339.82|337.12|339.89|337.19|339.82|337.12|3
1739269850000|2025-02-11 10:30:50|339.81|337.11|339.81|337.11|339.81|337.11|339.81|337.11|1
1739269860000|2025-02-11 10:31:00|339.8|337.1|340.22|337.52|340.22|337.52|339.8|337.1|9
1739269870000|2025-02-11 10:31:10|340.18|337.48|340.08|337.38|340.18|337.48|340.08|337.38|7
1739269880000|2025-02-11 10:31:20|340.07|337.37|340.01|337.31|340.07|337.37|340.01|337.31|5
1739269890000|2025-02-11 10:31:30|340.02|337.32|340.02|337.32|340.03|337.33|340.02|337.32|3
1739269900000|2025-02-11 10:31:40|340.01|337.31|339.91|337.21|340.01|337.31|339.91|337.21|6
1739269910000|2025-02-11 10:31:50|339.9|337.2|339.83|337.13|339.9|337.2|339.83|337.13|4
1739269920000|2025-02-11 10:32:00|339.71|337.01|339.77|337.07|339.79|337.09|339.7|337|12
1739269930000|2025-02-11 10:32:10|339.76|337.06|339.82|337.12|339.82|337.12|339.75|337.05|5
1739269940000|2025-02-11 10:32:20|339.81|337.11|339.63|336.93|339.81|337.11|339.58|336.88|13
1739269950000|2025-02-11 10:32:30|339.67|336.97|339.67|336.97|339.68|336.98|339.67|336.97|3
1739269960000|2025-02-11 10:32:40|339.68|336.98|339.69|336.99|339.69|336.99|339.65|336.95|6
1739269970000|2025-02-11 10:32:50|339.68|336.98|339.53|336.83|339.68|336.98|339.53|336.83|10
1739269980000|2025-02-11 10:33:00|339.52|336.82|339.42|336.72|339.55|336.85|339.4|336.7|8
1739269990000|2025-02-11 10:33:10|339.43|336.73|339.44|336.74|339.47|336.77|339.42|336.72|11
1739270000000|2025-02-11 10:33:20|339.45|336.75|339.6|336.9|339.6|336.9|339.45|336.75|6
1739270010000|2025-02-11 10:33:30|339.62|336.92|339.71|337.01|339.73|337.03|339.62|336.92|8
1739270020000|2025-02-11 10:33:40|339.72|337.02|339.66|336.96|339.75|337.05|339.66|336.96|7
1739270030000|2025-02-11 10:33:50|339.65|336.95|339.68|336.98|339.68|336.98|339.64|336.94|4
1739270040000|2025-02-11 10:34:00|339.67|336.97|339.64|336.94|339.74|337.04|339.64|336.94|9
1739270050000|2025-02-11 10:34:10|339.65|336.95|339.52|336.82|339.65|336.95|339.52|336.82|8
1739270060000|2025-02-11 10:34:20|339.51|336.81|339.34|336.64|339.51|336.81|339.34|336.64|8
1739270070000|2025-02-11 10:34:30|339.35|336.65|339.5|336.8|339.5|336.8|339.35|336.65|8
1739270080000|2025-02-11 10:34:40|339.51|336.81|339.6|336.9|339.6|336.9|339.51|336.81|5
1739270090000|2025-02-11 10:34:50|339.61|336.91|339.6|336.9|339.62|336.92|339.6|336.9|4
1739270100000|2025-02-11 10:35:00|339.61|336.91|339.73|337.03|339.74|337.04|339.61|336.91|8
1739270110000|2025-02-11 10:35:10|339.74|337.04|339.64|336.94|339.78|337.08|339.63|336.93|10
1739270120000|2025-02-11 10:35:20|339.65|336.95|339.93|337.23|339.93|337.23|339.65|336.95|8
1739270130000|2025-02-11 10:35:30|339.92|337.22|339.96|337.26|339.96|337.26|339.9|337.2|8
1739270140000|2025-02-11 10:35:40|339.95|337.25|340.03|337.33|340.03|337.33|339.95|337.25|8
1739270150000|2025-02-11 10:35:50|340.04|337.34|340.11|337.41|340.11|337.41|340|337.3|10
1739270160000|2025-02-11 10:36:00|340.1|337.4|339.99|337.29|340.1|337.4|339.99|337.29|6
1739270170000|2025-02-11 10:36:10|340|337.3|340.06|337.36|340.06|337.36|340|337.3|11
1739270180000|2025-02-11 10:36:20|340.03|337.33|340.03|337.33|340.04|337.34|340.02|337.32|5
1739270190000|2025-02-11 10:36:30|340.04|337.34|340.07|337.37|340.11|337.41|340.04|337.34|6
1739270200000|2025-02-11 10:36:40|340.06|337.36|339.98|337.28|340.06|337.36|339.98|337.28|9
1739270210000|2025-02-11 10:36:50|339.95|337.25|339.94|337.24|339.95|337.25|339.93|337.23|4
1739270220000|2025-02-11 10:37:00|339.9|337.2|339.92|337.22|339.92|337.22|339.9|337.2|3
1739270230000|2025-02-11 10:37:10|339.88|337.18|339.86|337.16|339.88|337.18|339.84|337.14|6
1739270240000|2025-02-11 10:37:20|339.87|337.17|339.74|337.04|339.87|337.17|339.72|337.02|8
1739270250000|2025-02-11 10:37:30|339.75|337.05|339.78|337.08|339.78|337.08|339.75|337.05|2
1739270260000|2025-02-11 10:37:40|339.79|337.09|339.76|337.06|339.79|337.09|339.76|337.06|4
1739270270000|2025-02-11 10:37:50|339.73|337.03|339.6|336.9|339.73|337.03|339.6|336.9|7
1739270280000|2025-02-11 10:38:00|339.59|336.89|339.58|336.88|339.59|336.89|339.52|336.82|10
1739270290000|2025-02-11 10:38:10|339.62|336.92|339.72|337.02|339.72|337.02|339.62|336.92|9
1739270300000|2025-02-11 10:38:20|339.73|337.03|339.69|336.99|339.75|337.05|339.69|336.99|6
1739270310000|2025-02-11 10:38:30|339.7|337|339.64|336.94|339.71|337.01|339.64|336.94|6
1739270320000|2025-02-11 10:38:40|339.65|336.95|339.65|336.95|339.69|336.99|339.6|336.9|8
1739270330000|2025-02-11 10:38:50|339.66|336.96|339.75|337.05|339.77|337.07|339.66|336.96|8
1739270340000|2025-02-11 10:39:00|339.77|337.07|339.74|337.04|339.77|337.07|339.74|337.04|4
1739270350000|2025-02-11 10:39:10|339.69|336.99|339.78|337.08|339.81|337.11|339.69|336.99|10
1739270360000|2025-02-11 10:39:20|339.77|337.07|339.77|337.07|339.79|337.09|339.75|337.05|8
1739270370000|2025-02-11 10:39:30|339.8|337.1|339.75|337.05|339.8|337.1|339.75|337.05|6
1739270380000|2025-02-11 10:39:40|339.74|337.04|339.69|336.99|339.74|337.04|339.69|336.99|2
1739270390000|2025-02-11 10:39:50|339.68|336.98|339.68|336.98|339.68|336.98|339.68|336.98|1
1739270400000|2025-02-11 10:40:00|339.67|336.97|339.59|336.89|339.67|336.97|339.59|336.89|10
1739270410000|2025-02-11 10:40:10|339.54|336.84|339.63|336.93|339.63|336.93|339.54|336.84|5
1739270420000|2025-02-11 10:40:20|339.62|336.92|339.5|336.8|339.62|336.92|339.5|336.8|8
1739270430000|2025-02-11 10:40:30|339.44|336.74|339.37|336.67|339.44|336.74|339.37|336.67|5
1739270440000|2025-02-11 10:40:40|339.4|336.7|339.44|336.74|339.44|336.74|339.4|336.7|3
1739270450000|2025-02-11 10:40:50|339.43|336.73|339.34|336.64|339.43|336.73|339.34|336.64|4
1739270470000|2025-02-11 10:41:10|339.35|336.65|339.35|336.65|339.42|336.72|339.34|336.64|8
1739270480000|2025-02-11 10:41:20|339.32|336.62|339.24|336.54|339.32|336.62|339.24|336.54|6
1739270490000|2025-02-11 10:41:30|339.26|336.56|339.29|336.59|339.29|336.59|339.25|336.55|3
1739270500000|2025-02-11 10:41:40|339.28|336.58|339.39|336.69|339.39|336.69|339.28|336.58|11
1739270510000|2025-02-11 10:41:50|339.43|336.73|339.29|336.59|339.47|336.77|339.29|336.59|11
1739270520000|2025-02-11 10:42:00|339.31|336.61|339.32|336.62|339.33|336.63|339.29|336.59|8
1739270530000|2025-02-11 10:42:10|339.34|336.64|339.43|336.73|339.43|336.73|339.34|336.64|7
1739270540000|2025-02-11 10:42:20|339.42|336.72|339.5|336.8|339.5|336.8|339.38|336.68|8
1739270550000|2025-02-11 10:42:30|339.51|336.81|339.48|336.78|339.53|336.83|339.47|336.77|9
1739270560000|2025-02-11 10:42:40|339.52|336.82|339.44|336.74|339.53|336.83|339.44|336.74|6
1739270570000|2025-02-11 10:42:50|339.39|336.69|339.42|336.72|339.42|336.72|339.39|336.69|2
1739270580000|2025-02-11 10:43:00|339.47|336.77|339.42|336.72|339.49|336.79|339.42|336.72|11
1739270590000|2025-02-11 10:43:10|339.41|336.71|339.44|336.74|339.44|336.74|339.39|336.69|7
1739270600000|2025-02-11 10:43:20|339.43|336.73|339.47|336.77|339.47|336.77|339.42|336.72|4
1739270610000|2025-02-11 10:43:30|339.46|336.76|339.36|336.66|339.46|336.76|339.36|336.66|8
1739270620000|2025-02-11 10:43:40|339.37|336.67|339.46|336.76|339.46|336.76|339.37|336.67|6
1739270630000|2025-02-11 10:43:50|339.45|336.75|339.44|336.74|339.45|336.75|339.44|336.74|2
1739270640000|2025-02-11 10:44:00|339.43|336.73|339.47|336.77|339.48|336.78|339.42|336.72|7
1739270650000|2025-02-11 10:44:10|339.48|336.78|339.49|336.79|339.49|336.79|339.46|336.76|5
1739270660000|2025-02-11 10:44:20|339.48|336.78|339.47|336.77|339.48|336.78|339.47|336.77|2
1739270670000|2025-02-11 10:44:30|339.46|336.76|339.46|336.76|339.46|336.76|339.46|336.76|1
1739270680000|2025-02-11 10:44:40|339.52|336.82|339.52|336.82|339.52|336.82|339.52|336.82|1
1739270690000|2025-02-11 10:44:50|339.51|336.81|339.52|336.82|339.52|336.82|339.51|336.81|2
1739270700000|2025-02-11 10:45:00|339.56|336.86|339.65|336.95|339.65|336.95|339.55|336.85|6
1739270710000|2025-02-11 10:45:10|339.68|336.98|339.72|337.02|339.72|337.02|339.68|336.98|9
1739270720000|2025-02-11 10:45:20|339.71|337.01|339.7|337|339.76|337.06|339.7|337|7
1739270730000|2025-02-11 10:45:30|339.71|337.01|339.83|337.13|339.83|337.13|339.7|337|8
1739270740000|2025-02-11 10:45:40|339.82|337.12|339.9|337.2|339.91|337.21|339.82|337.12|7
1739270750000|2025-02-11 10:45:50|339.94|337.24|339.95|337.25|339.95|337.25|339.94|337.24|2
1739270760000|2025-02-11 10:46:00|339.96|337.26|340.02|337.32|340.04|337.34|339.91|337.21|11
1739270770000|2025-02-11 10:46:10|340.01|337.31|339.93|337.23|340.01|337.31|339.92|337.22|10
1739270780000|2025-02-11 10:46:20|339.92|337.22|339.81|337.11|339.92|337.22|339.81|337.11|5
1739270790000|2025-02-11 10:46:30|339.83|337.13|339.86|337.16|339.87|337.17|339.83|337.13|4
1739270800000|2025-02-11 10:46:40|339.85|337.15|339.79|337.09|339.85|337.15|339.77|337.07|9
1739270810000|2025-02-11 10:46:50|339.73|337.03|339.66|336.96|339.73|337.03|339.66|336.96|5
1739270820000|2025-02-11 10:47:00|339.65|336.95|339.76|337.06|339.77|337.07|339.65|336.95|13
1739270830000|2025-02-11 10:47:10|339.77|337.07|339.83|337.13|339.9|337.2|339.77|337.07|7
1739270840000|2025-02-11 10:47:20|339.84|337.14|339.79|337.09|339.84|337.14|339.79|337.09|3
1739270850000|2025-02-11 10:47:30|339.8|337.1|339.86|337.16|339.88|337.18|339.79|337.09|9
1739270860000|2025-02-11 10:47:40|339.85|337.15|339.83|337.13|339.85|337.15|339.77|337.07|8
1739270870000|2025-02-11 10:47:50|339.84|337.14|339.75|337.05|339.84|337.14|339.75|337.05|5
1739270880000|2025-02-11 10:48:00|339.74|337.04|339.81|337.11|339.81|337.11|339.7|337|7
1739270890000|2025-02-11 10:48:10|339.82|337.12|339.86|337.16|339.86|337.16|339.82|337.12|8
1739270900000|2025-02-11 10:48:20|339.87|337.17|339.93|337.23|339.93|337.23|339.82|337.12|11
1739270910000|2025-02-11 10:48:30|339.94|337.24|340.05|337.35|340.11|337.41|339.94|337.24|9
1739270920000|2025-02-11 10:48:40|340.06|337.36|340.05|337.35|340.06|337.36|340.05|337.35|2
1739270950000|2025-02-11 10:49:10|340.08|337.38|340.11|337.41|340.11|337.41|340.04|337.34|6
1739270960000|2025-02-11 10:49:20|340.12|337.42|340.26|337.56|340.26|337.56|340.12|337.42|5
1739270970000|2025-02-11 10:49:30|340.27|337.57|340.29|337.59|340.29|337.59|340.27|337.57|3
1739270980000|2025-02-11 10:49:40|340.24|337.54|340.27|337.57|340.27|337.57|340.24|337.54|4
1739270990000|2025-02-11 10:49:50|340.26|337.56|340.33|337.63|340.34|337.64|340.26|337.56|10
1739271000000|2025-02-11 10:50:00|340.32|337.62|340.42|337.72|340.43|337.73|340.32|337.62|12
1739271010000|2025-02-11 10:50:10|340.43|337.73|340.44|337.74|340.46|337.76|340.43|337.73|6
1739271020000|2025-02-11 10:50:20|340.39|337.69|340.11|337.41|340.4|337.7|340.11|337.41|12
1739271030000|2025-02-11 10:50:30|340.12|337.42|340.11|337.41|340.12|337.42|340.11|337.41|2
1739271040000|2025-02-11 10:50:40|340.12|337.42|340.14|337.44|340.14|337.44|340.12|337.42|4
1739271050000|2025-02-11 10:50:50|340.16|337.46|340.22|337.52|340.22|337.52|340.15|337.45|6
1739271060000|2025-02-11 10:51:00|340.28|337.58|340.28|337.58|340.28|337.58|340.28|337.58|1
1739271070000|2025-02-11 10:51:10|340.23|337.53|340.22|337.52|340.23|337.53|340.22|337.52|2
1739271080000|2025-02-11 10:51:20|340.23|337.53|340.22|337.52|340.24|337.54|340.21|337.51|4
1739271090000|2025-02-11 10:51:30|340.21|337.51|340.12|337.42|340.21|337.51|340.12|337.42|3
1739271100000|2025-02-11 10:51:40|340.13|337.43|340.13|337.43|340.13|337.43|340.13|337.43|1
1739271110000|2025-02-11 10:51:50|340.12|337.42|340.16|337.46|340.17|337.47|340.12|337.42|4
1739271120000|2025-02-11 10:52:00|340.15|337.45|339.97|337.27|340.15|337.45|339.97|337.27|11
1739271130000|2025-02-11 10:52:10|339.98|337.28|339.98|337.28|339.98|337.28|339.98|337.28|1
1739271140000|2025-02-11 10:52:20|339.97|337.27|339.93|337.23|339.97|337.27|339.91|337.21|5
1739271150000|2025-02-11 10:52:30|339.92|337.22|339.91|337.21|339.92|337.22|339.91|337.21|2
1739271180000|2025-02-11 10:53:00|340.01|337.31|340.11|337.41|340.11|337.41|340.01|337.31|7
1739271190000|2025-02-11 10:53:10|340.12|337.42|340.24|337.54|340.24|337.54|340.12|337.42|4
1739271200000|2025-02-11 10:53:20|340.27|337.57|340.23|337.53|340.28|337.58|340.22|337.52|6
1739271210000|2025-02-11 10:53:30|340.24|337.54|340.25|337.55|340.25|337.55|340.24|337.54|4
1739271220000|2025-02-11 10:53:40|340.24|337.54|340.35|337.65|340.39|337.69|340.2|337.5|11
1739271230000|2025-02-11 10:53:50|340.34|337.64|340.32|337.62|340.34|337.64|340.32|337.62|3
1739271240000|2025-02-11 10:54:00|340.31|337.61|340.33|337.63|340.33|337.63|340.31|337.61|2
1739271250000|2025-02-11 10:54:10|340.32|337.62|340.3|337.6|340.32|337.62|340.3|337.6|3
1739271260000|2025-02-11 10:54:20|340.24|337.54|340.22|337.52|340.28|337.58|340.22|337.52|4
1739271270000|2025-02-11 10:54:30|340.21|337.51|340.18|337.48|340.21|337.51|340.18|337.48|6
1739271280000|2025-02-11 10:54:40|340.21|337.51|340.17|337.47|340.21|337.51|340.17|337.47|5
1739271290000|2025-02-11 10:54:50|340.16|337.46|340.14|337.44|340.16|337.46|340.14|337.44|3
1739271300000|2025-02-11 10:55:00|340.11|337.41|340.12|337.42|340.12|337.42|340.11|337.41|2
1739271310000|2025-02-11 10:55:10|340.14|337.44|340.02|337.32|340.15|337.45|340.02|337.32|8
1739271320000|2025-02-11 10:55:20|340.03|337.33|339.9|337.2|340.03|337.33|339.9|337.2|7
1739271330000|2025-02-11 10:55:30|339.91|337.21|340.02|337.32|340.02|337.32|339.91|337.21|7
1739271340000|2025-02-11 10:55:40|340.03|337.33|340.05|337.35|340.05|337.35|340.03|337.33|3
1739271360000|2025-02-11 10:56:00|340.04|337.34|339.99|337.29|340.04|337.34|339.99|337.29|3
1739271370000|2025-02-11 10:56:10|340.06|337.36|340.13|337.43|340.13|337.43|340.06|337.36|5
1739271380000|2025-02-11 10:56:20|340.1|337.4|340.19|337.49|340.2|337.5|340.1|337.4|7
1739271390000|2025-02-11 10:56:30|340.18|337.48|340.15|337.45|340.18|337.48|340.15|337.45|4
1739271410000|2025-02-11 10:56:50|340.14|337.44|340.13|337.43|340.14|337.44|340.13|337.43|2
1739271420000|2025-02-11 10:57:00|340.14|337.44|340.17|337.47|340.17|337.47|340.09|337.39|3
1739271430000|2025-02-11 10:57:10|340.16|337.46|340.15|337.45|340.16|337.46|340.15|337.45|2
1739271440000|2025-02-11 10:57:20|340.14|337.44|340.12|337.42|340.14|337.44|340.1|337.4|6
1739271450000|2025-02-11 10:57:30|340.13|337.43|340.14|337.44|340.14|337.44|340.13|337.43|2
1739271460000|2025-02-11 10:57:40|340.13|337.43|340.13|337.43|340.13|337.43|340.13|337.43|1
1739271470000|2025-02-11 10:57:50|340.09|337.39|340.03|337.33|340.09|337.39|340.03|337.33|3
1739271480000|2025-02-11 10:58:00|340.04|337.34|339.96|337.26|340.05|337.35|339.96|337.26|5
1739271490000|2025-02-11 10:58:10|339.95|337.25|339.98|337.28|339.98|337.28|339.93|337.23|8
1739271500000|2025-02-11 10:58:20|339.95|337.25|339.8|337.1|339.96|337.26|339.8|337.1|10
1739271510000|2025-02-11 10:58:30|339.81|337.11|339.74|337.04|339.81|337.11|339.74|337.04|4
1739271520000|2025-02-11 10:58:40|339.75|337.05|339.78|337.08|339.79|337.09|339.75|337.05|4
1739271530000|2025-02-11 10:58:50|339.79|337.09|339.86|337.16|339.86|337.16|339.79|337.09|4
1739271540000|2025-02-11 10:59:00|339.89|337.19|339.87|337.17|339.89|337.19|339.87|337.17|3
1739271550000|2025-02-11 10:59:10|339.86|337.16|339.86|337.16|339.86|337.16|339.86|337.16|1
1739271560000|2025-02-11 10:59:20|339.87|337.17|339.87|337.17|339.87|337.17|339.87|337.17|1
1739271570000|2025-02-11 10:59:30|339.84|337.14|340.04|337.34|340.07|337.37|339.84|337.14|6
1739271580000|2025-02-11 10:59:40|340.02|337.32|340.04|337.34|340.04|337.34|340.02|337.32|3
1739271590000|2025-02-11 10:59:50|340.05|337.35|340|337.3|340.05|337.35|340|337.3|5
1739271600000|2025-02-11 11:00:00|340.01|337.31|339.98|337.28|340.01|337.31|339.97|337.27|6
1739271610000|2025-02-11 11:00:10|340.02|337.32|340.06|337.36|340.06|337.36|340.02|337.32|3
1739271620000|2025-02-11 11:00:20|340.05|337.35|340.09|337.39|340.09|337.39|340.05|337.35|3
1739271630000|2025-02-11 11:00:30|340.1|337.4|340.13|337.43|340.13|337.43|340.1|337.4|4
1739271640000|2025-02-11 11:00:40|340.12|337.42|340.07|337.37|340.12|337.42|340.07|337.37|4
1739271650000|2025-02-11 11:00:50|340.08|337.38|340.09|337.39|340.1|337.4|340.04|337.34|7
1739271660000|2025-02-11 11:01:00|340.08|337.38|339.93|337.23|340.08|337.38|339.92|337.22|10
1739271670000|2025-02-11 11:01:10|339.94|337.24|339.93|337.23|339.94|337.24|339.93|337.23|2
1739271680000|2025-02-11 11:01:20|339.92|337.22|340.02|337.32|340.02|337.32|339.92|337.22|8
1739271690000|2025-02-11 11:01:30|340.03|337.33|340|337.3|340.07|337.37|340|337.3|7
1739271700000|2025-02-11 11:01:40|339.98|337.28|339.94|337.24|339.98|337.28|339.94|337.24|5
1739271710000|2025-02-11 11:01:50|339.96|337.26|340.12|337.42|340.12|337.42|339.96|337.26|14
1739271720000|2025-02-11 11:02:00|340.13|337.43|340.02|337.32|340.14|337.44|340.01|337.31|11
1739271730000|2025-02-11 11:02:10|340.03|337.33|340.04|337.34|340.04|337.34|339.99|337.29|8
1739271740000|2025-02-11 11:02:20|339.98|337.28|340.17|337.47|340.17|337.47|339.98|337.28|11
1739271750000|2025-02-11 11:02:30|340.23|337.53|340.43|337.73|340.43|337.73|340.23|337.53|11
1739271760000|2025-02-11 11:02:40|340.42|337.72|340.31|337.61|340.44|337.74|340.26|337.56|11
1739271770000|2025-02-11 11:02:50|340.32|337.62|340.37|337.67|340.37|337.67|340.32|337.62|8
1739271780000|2025-02-11 11:03:00|340.38|337.68|340.43|337.73|340.45|337.75|340.38|337.68|5
1739271790000|2025-02-11 11:03:10|340.39|337.69|340.34|337.64|340.4|337.7|340.27|337.57|14
1739271800000|2025-02-11 11:03:20|340.35|337.65|340.4|337.7|340.42|337.72|340.35|337.65|8
1739271810000|2025-02-11 11:03:30|340.39|337.69|340.35|337.65|340.39|337.69|340.35|337.65|5
1739271820000|2025-02-11 11:03:40|340.34|337.64|340.32|337.62|340.34|337.64|340.31|337.61|6
1739271830000|2025-02-11 11:03:50|340.28|337.58|340.26|337.56|340.35|337.65|340.26|337.56|9
1739271840000|2025-02-11 11:04:00|340.27|337.57|340.21|337.51|340.3|337.6|340.21|337.51|9
1739271850000|2025-02-11 11:04:10|340.22|337.52|340.27|337.57|340.27|337.57|340.22|337.52|6
1739271860000|2025-02-11 11:04:20|340.28|337.58|340.23|337.53|340.28|337.58|340.23|337.53|5
1739271870000|2025-02-11 11:04:30|340.19|337.49|340.23|337.53|340.23|337.53|340.18|337.48|9
1739271900000|2025-02-11 11:05:00|340.24|337.54|340.24|337.54|340.24|337.54|340.24|337.54|1
1739271910000|2025-02-11 11:05:10|340.29|337.59|340.25|337.55|340.29|337.59|340.25|337.55|5
1739271920000|2025-02-11 11:05:20|340.24|337.54|340.15|337.45|340.24|337.54|340.15|337.45|6
1739271930000|2025-02-11 11:05:30|340.16|337.46|340.16|337.46|340.17|337.47|340.12|337.42|7
1739271940000|2025-02-11 11:05:40|340.17|337.47|340.17|337.47|340.17|337.47|340.17|337.47|1
1739271950000|2025-02-11 11:05:50|340.16|337.46|340.16|337.46|340.16|337.46|340.16|337.46|1
1739271960000|2025-02-11 11:06:00|340.17|337.47|340.32|337.62|340.33|337.63|340.17|337.47|14
1739271970000|2025-02-11 11:06:10|340.33|337.63|340.38|337.68|340.42|337.72|340.33|337.63|10
1739271980000|2025-02-11 11:06:20|340.36|337.66|340.42|337.72|340.42|337.72|340.36|337.66|5
1739271990000|2025-02-11 11:06:30|340.41|337.71|340.38|337.68|340.41|337.71|340.38|337.68|3
1739272010000|2025-02-11 11:06:50|340.39|337.69|340.32|337.62|340.41|337.71|340.32|337.62|6
1739272020000|2025-02-11 11:07:00|340.33|337.63|340.3|337.6|340.34|337.64|340.29|337.59|6
1739272030000|2025-02-11 11:07:10|340.29|337.59|340.33|337.63|340.33|337.63|340.29|337.59|3
1739272040000|2025-02-11 11:07:20|340.34|337.64|340.43|337.73|340.43|337.73|340.34|337.64|8
1739272050000|2025-02-11 11:07:30|340.44|337.74|340.22|337.52|340.44|337.74|340.2|337.5|13
1739272060000|2025-02-11 11:07:40|340.21|337.51|340.16|337.46|340.21|337.51|340.14|337.44|7
1739272070000|2025-02-11 11:07:50|340.15|337.45|340.05|337.35|340.16|337.46|340.05|337.35|10
1739272080000|2025-02-11 11:08:00|340.03|337.33|339.98|337.28|340.03|337.33|339.98|337.28|7
1739272090000|2025-02-11 11:08:10|339.94|337.24|339.94|337.24|339.95|337.25|339.93|337.23|4
1739272100000|2025-02-11 11:08:20|339.95|337.25|339.93|337.23|339.99|337.29|339.93|337.23|10
1739272110000|2025-02-11 11:08:30|339.92|337.22|339.94|337.24|339.94|337.24|339.9|337.2|5
1739272120000|2025-02-11 11:08:40|339.93|337.23|339.88|337.18|339.93|337.23|339.88|337.18|3
1739272130000|2025-02-11 11:08:50|339.87|337.17|339.84|337.14|339.87|337.17|339.81|337.11|6
1739272140000|2025-02-11 11:09:00|339.85|337.15|339.82|337.12|339.86|337.16|339.81|337.11|4
1739272150000|2025-02-11 11:09:10|339.83|337.13|339.84|337.14|339.84|337.14|339.83|337.13|2
1739272170000|2025-02-11 11:09:30|339.88|337.18|339.88|337.18|339.88|337.18|339.88|337.18|1
1739272180000|2025-02-11 11:09:40|339.83|337.13|339.81|337.11|339.87|337.17|339.81|337.11|9
1739272190000|2025-02-11 11:09:50|339.82|337.12|339.85|337.15|339.86|337.16|339.82|337.12|8
1739272200000|2025-02-11 11:10:00|339.8|337.1|339.82|337.12|339.82|337.12|339.8|337.1|3
1739272210000|2025-02-11 11:10:10|339.81|337.11|339.82|337.12|339.82|337.12|339.81|337.11|2
1739272220000|2025-02-11 11:10:20|339.81|337.11|339.63|336.93|339.81|337.11|339.63|336.93|8
1739272230000|2025-02-11 11:10:30|339.62|336.92|339.65|336.95|339.65|336.95|339.62|336.92|4
1739272240000|2025-02-11 11:10:40|339.66|336.96|339.61|336.91|339.66|336.96|339.6|336.9|4
1739272250000|2025-02-11 11:10:50|339.62|336.92|339.64|336.94|339.69|336.99|339.62|336.92|8
1739272260000|2025-02-11 11:11:00|339.63|336.93|339.53|336.83|339.63|336.93|339.53|336.83|6
1739272270000|2025-02-11 11:11:10|339.52|336.82|339.63|336.93|339.63|336.93|339.52|336.82|9
1739272280000|2025-02-11 11:11:20|339.64|336.94|339.52|336.82|339.64|336.94|339.52|336.82|9
1739272290000|2025-02-11 11:11:30|339.51|336.81|339.61|336.91|339.61|336.91|339.51|336.81|9
1739272300000|2025-02-11 11:11:40|339.57|336.87|339.6|336.9|339.61|336.91|339.57|336.87|6
1739272310000|2025-02-11 11:11:50|339.61|336.91|339.65|336.95|339.65|336.95|339.61|336.91|6
1739272320000|2025-02-11 11:12:00|339.64|336.94|339.61|336.91|339.64|336.94|339.58|336.88|5
1739272330000|2025-02-11 11:12:10|339.62|336.92|339.64|336.94|339.64|336.94|339.62|336.92|3
1739272350000|2025-02-11 11:12:30|339.63|336.93|339.62|336.92|339.68|336.98|339.56|336.86|9
1739272360000|2025-02-11 11:12:40|339.63|336.93|339.74|337.04|339.74|337.04|339.63|336.93|5
1739272370000|2025-02-11 11:12:50|339.73|337.03|339.71|337.01|339.76|337.06|339.7|337|8
1739272380000|2025-02-11 11:13:00|339.72|337.02|339.72|337.02|339.73|337.03|339.72|337.02|3
1739272390000|2025-02-11 11:13:10|339.71|337.01|339.75|337.05|339.75|337.05|339.71|337.01|3
1739272400000|2025-02-11 11:13:20|339.76|337.06|339.71|337.01|339.76|337.06|339.7|337|7
1739272410000|2025-02-11 11:13:30|339.78|337.08|339.8|337.1|339.8|337.1|339.78|337.08|5
1739272420000|2025-02-11 11:13:40|339.84|337.14|339.82|337.12|339.84|337.14|339.82|337.12|3
1739272430000|2025-02-11 11:13:50|339.76|337.06|339.76|337.06|339.78|337.08|339.75|337.05|5
1739272440000|2025-02-11 11:14:00|339.77|337.07|339.83|337.13|339.83|337.13|339.77|337.07|6
1739272450000|2025-02-11 11:14:10|339.84|337.14|339.84|337.14|339.87|337.17|339.84|337.14|6
1739272460000|2025-02-11 11:14:20|339.79|337.09|339.8|337.1|339.8|337.1|339.79|337.09|4
1739272470000|2025-02-11 11:14:30|339.81|337.11|339.81|337.11|339.81|337.11|339.81|337.11|1
1739272480000|2025-02-11 11:14:40|339.82|337.12|339.78|337.08|339.82|337.12|339.78|337.08|6
1739272490000|2025-02-11 11:14:50|339.79|337.09|339.86|337.16|339.86|337.16|339.79|337.09|6
1739272500000|2025-02-11 11:15:00|339.81|337.11|339.82|337.12|339.83|337.13|339.81|337.11|4
1739272510000|2025-02-11 11:15:10|339.83|337.13|339.84|337.14|339.9|337.2|339.83|337.13|6
1739272520000|2025-02-11 11:15:20|339.83|337.13|339.94|337.24|339.94|337.24|339.83|337.13|12
1739272530000|2025-02-11 11:15:30|339.95|337.25|340.07|337.37|340.07|337.37|339.95|337.25|6
1739272540000|2025-02-11 11:15:40|340.08|337.38|340.02|337.32|340.1|337.4|339.96|337.26|11
1739272550000|2025-02-11 11:15:50|340.03|337.33|340.08|337.38|340.1|337.4|340.03|337.33|8
1739272560000|2025-02-11 11:16:00|340.02|337.32|340.03|337.33|340.04|337.34|340.02|337.32|6
1739272570000|2025-02-11 11:16:10|340.02|337.32|339.95|337.25|340.02|337.32|339.94|337.24|8
1739272580000|2025-02-11 11:16:20|339.98|337.28|340.01|337.31|340.02|337.32|339.97|337.27|6
1739272590000|2025-02-11 11:16:30|340.02|337.32|339.91|337.21|340.02|337.32|339.91|337.21|8
1739272600000|2025-02-11 11:16:40|339.92|337.22|339.77|337.07|339.92|337.22|339.75|337.05|10
1739272610000|2025-02-11 11:16:50|339.76|337.06|339.7|337|339.76|337.06|339.7|337|4
1739272620000|2025-02-11 11:17:00|339.71|337.01|339.77|337.07|339.77|337.07|339.71|337.01|6
1739272630000|2025-02-11 11:17:10|339.78|337.08|339.79|337.09|339.79|337.09|339.71|337.01|7
1739272640000|2025-02-11 11:17:20|339.8|337.1|339.81|337.11|339.83|337.13|339.8|337.1|7
1739272650000|2025-02-11 11:17:30|339.8|337.1|339.73|337.03|339.8|337.1|339.73|337.03|9
1739272660000|2025-02-11 11:17:40|339.74|337.04|339.66|336.96|339.74|337.04|339.66|336.96|8
1739272670000|2025-02-11 11:17:50|339.64|336.94|339.57|336.87|339.64|336.94|339.57|336.87|4
1739272680000|2025-02-11 11:18:00|339.58|336.88|339.59|336.89|339.61|336.91|339.56|336.86|9
1739272690000|2025-02-11 11:18:10|339.58|336.88|339.6|336.9|339.62|336.92|339.58|336.88|6
1739272700000|2025-02-11 11:18:20|339.59|336.89|339.54|336.84|339.59|336.89|339.54|336.84|7
1739272710000|2025-02-11 11:18:30|339.55|336.85|339.68|336.98|339.68|336.98|339.55|336.85|9
1739272720000|2025-02-11 11:18:40|339.69|336.99|339.71|337.01|339.71|337.01|339.69|336.99|3
1739272730000|2025-02-11 11:18:50|339.72|337.02|339.84|337.14|339.84|337.14|339.72|337.02|8
1739272740000|2025-02-11 11:19:00|339.85|337.15|339.88|337.18|339.97|337.27|339.85|337.15|9
1739272750000|2025-02-11 11:19:10|339.85|337.15|339.84|337.14|339.85|337.15|339.79|337.09|6
1739272760000|2025-02-11 11:19:20|339.86|337.16|340.1|337.4|340.11|337.41|339.86|337.16|11
1739272770000|2025-02-11 11:19:30|340.11|337.41|340.13|337.43|340.13|337.43|340.09|337.39|7
1739272780000|2025-02-11 11:19:40|340.14|337.44|340.14|337.44|340.14|337.44|340.14|337.44|1
1739272790000|2025-02-11 11:19:50|340.13|337.43|340.11|337.41|340.13|337.43|340.08|337.38|5
1739272800000|2025-02-11 11:20:00|340.1|337.4|340.11|337.41|340.11|337.41|340.08|337.38|3
1739272810000|2025-02-11 11:20:10|340.12|337.42|340.22|337.52|340.22|337.52|340.12|337.42|5
1739272820000|2025-02-11 11:20:20|340.23|337.53|340.21|337.51|340.26|337.56|340.21|337.51|6
1739272830000|2025-02-11 11:20:30|340.22|337.52|340.16|337.46|340.22|337.52|340.15|337.45|5
1739272840000|2025-02-11 11:20:40|340.17|337.47|340.15|337.45|340.19|337.49|340.13|337.43|12
1739272850000|2025-02-11 11:20:50|340.16|337.46|340.21|337.51|340.21|337.51|340.16|337.46|5
1739272860000|2025-02-11 11:21:00|340.24|337.54|340.22|337.52|340.25|337.55|340.19|337.49|6
1739272870000|2025-02-11 11:21:10|340.23|337.53|340.27|337.57|340.27|337.57|340.22|337.52|9
1739272880000|2025-02-11 11:21:20|340.26|337.56|340.34|337.64|340.35|337.65|340.26|337.56|7
1739272890000|2025-02-11 11:21:30|340.35|337.65|340.63|337.93|340.65|337.95|340.35|337.65|18
1739272900000|2025-02-11 11:21:40|340.64|337.94|340.64|337.94|340.66|337.96|340.63|337.93|7
1739272910000|2025-02-11 11:21:50|340.65|337.95|340.67|337.97|340.67|337.97|340.64|337.94|3
1739272920000|2025-02-11 11:22:00|340.61|337.91|340.56|337.86|340.61|337.91|340.56|337.86|6
1739272930000|2025-02-11 11:22:10|340.54|337.84|340.56|337.86|340.56|337.86|340.5|337.8|10
1739272940000|2025-02-11 11:22:20|340.59|337.89|340.44|337.74|340.59|337.89|340.44|337.74|6
1739272950000|2025-02-11 11:22:30|340.43|337.73|340.42|337.72|340.43|337.73|340.42|337.72|2
1739272960000|2025-02-11 11:22:40|340.38|337.68|340.34|337.64|340.38|337.68|340.34|337.64|7
1739272970000|2025-02-11 11:22:50|340.35|337.65|340.36|337.66|340.38|337.68|340.35|337.65|4
1739272980000|2025-02-11 11:23:00|340.33|337.63|340.25|337.55|340.33|337.63|340.25|337.55|6
1739272990000|2025-02-11 11:23:10|340.24|337.54|340.16|337.46|340.24|337.54|340.16|337.46|8
1739273000000|2025-02-11 11:23:20|340.17|337.47|340.25|337.55|340.26|337.56|340.16|337.46|6
1739273010000|2025-02-11 11:23:30|340.24|337.54|340.29|337.59|340.29|337.59|340.22|337.52|6
1739273020000|2025-02-11 11:23:40|340.28|337.58|340.3|337.6|340.3|337.6|340.26|337.56|4
1739273030000|2025-02-11 11:23:50|340.29|337.59|340.26|337.56|340.29|337.59|340.26|337.56|4
1739273040000|2025-02-11 11:24:00|340.33|337.63|340.31|337.61|340.33|337.63|340.31|337.61|5
1739273050000|2025-02-11 11:24:10|340.32|337.62|340.41|337.71|340.41|337.71|340.32|337.62|5
1739273060000|2025-02-11 11:24:20|340.42|337.72|340.4|337.7|340.42|337.72|340.4|337.7|3
1739273070000|2025-02-11 11:24:30|340.43|337.73|340.24|337.54|340.43|337.73|340.24|337.54|8
1739273080000|2025-02-11 11:24:40|340.23|337.53|340.2|337.5|340.23|337.53|340.19|337.49|6
1739273090000|2025-02-11 11:24:50|340.24|337.54|340.21|337.51|340.24|337.54|340.21|337.51|7
1739273100000|2025-02-11 11:25:00|340.2|337.5|340.24|337.54|340.25|337.55|340.16|337.46|9
1739273110000|2025-02-11 11:25:10|340.25|337.55|340.25|337.55|340.25|337.55|340.25|337.55|1
1739273120000|2025-02-11 11:25:20|340.29|337.59|340.3|337.6|340.3|337.6|340.28|337.58|4
1739273130000|2025-02-11 11:25:30|340.29|337.59|340.23|337.53|340.29|337.59|340.23|337.53|5
1739273140000|2025-02-11 11:25:40|340.22|337.52|340.16|337.46|340.22|337.52|340.16|337.46|6
1739273150000|2025-02-11 11:25:50|340.15|337.45|340.15|337.45|340.15|337.45|340.1|337.4|7
1739273160000|2025-02-11 11:26:00|340.16|337.46|340.29|337.59|340.29|337.59|340.16|337.46|10
1739273170000|2025-02-11 11:26:10|340.3|337.6|340.27|337.57|340.31|337.61|340.25|337.55|8
1739273180000|2025-02-11 11:26:20|340.25|337.55|340.27|337.57|340.3|337.6|340.25|337.55|6
1739273190000|2025-02-11 11:26:30|340.26|337.56|340.3|337.6|340.3|337.6|340.26|337.56|4
1739273200000|2025-02-11 11:26:40|340.29|337.59|340.26|337.56|340.33|337.63|340.26|337.56|7
1739273210000|2025-02-11 11:26:50|340.23|337.53|340.17|337.47|340.23|337.53|340.17|337.47|5
1739273220000|2025-02-11 11:27:00|340.15|337.45|340.17|337.47|340.18|337.48|340.13|337.43|7
1739273230000|2025-02-11 11:27:10|340.18|337.48|340.13|337.43|340.18|337.48|340.13|337.43|3
1739273240000|2025-02-11 11:27:20|340.14|337.44|340.23|337.53|340.24|337.54|340.13|337.43|10
1739273250000|2025-02-11 11:27:30|340.22|337.52|340.32|337.62|340.32|337.62|340.22|337.52|5
1739273260000|2025-02-11 11:27:40|340.33|337.63|340.36|337.66|340.36|337.66|340.33|337.63|4
1739273270000|2025-02-11 11:27:50|340.4|337.7|340.39|337.69|340.4|337.7|340.39|337.69|2
1739273280000|2025-02-11 11:28:00|340.38|337.68|340.51|337.81|340.51|337.81|340.38|337.68|9
1739273290000|2025-02-11 11:28:10|340.52|337.82|340.48|337.78|340.53|337.83|340.48|337.78|6
1739273300000|2025-02-11 11:28:20|340.47|337.77|340.47|337.77|340.47|337.77|340.43|337.73|5
1739273310000|2025-02-11 11:28:30|340.46|337.76|340.45|337.75|340.46|337.76|340.45|337.75|2
1739273320000|2025-02-11 11:28:40|340.43|337.73|340.51|337.81|340.51|337.81|340.43|337.73|5
1739273330000|2025-02-11 11:28:50|340.55|337.85|340.6|337.9|340.6|337.9|340.55|337.85|6
1739273340000|2025-02-11 11:29:00|340.61|337.91|340.67|337.97|340.68|337.98|340.61|337.91|8
1739273350000|2025-02-11 11:29:10|340.68|337.98|340.67|337.97|340.7|338|340.67|337.97|5
1739273360000|2025-02-11 11:29:20|340.64|337.94|340.65|337.95|340.66|337.96|340.63|337.93|4
1739273370000|2025-02-11 11:29:30|340.64|337.94|340.63|337.93|340.64|337.94|340.63|337.93|2
1739273380000|2025-02-11 11:29:40|340.58|337.88|340.57|337.87|340.58|337.88|340.57|337.87|2
1739273390000|2025-02-11 11:29:50|340.56|337.86|340.56|337.86|340.56|337.86|340.56|337.86|1
1739273400000|2025-02-11 11:30:00|340.54|337.84|340.48|337.78|340.57|337.87|340.48|337.78|7
1739273410000|2025-02-11 11:30:10|340.47|337.77|340.56|337.86|340.56|337.86|340.46|337.76|8
1739273420000|2025-02-11 11:30:20|340.57|337.87|340.58|337.88|340.59|337.89|340.57|337.87|4
1739273430000|2025-02-11 11:30:30|340.57|337.87|340.45|337.75|340.57|337.87|340.44|337.74|10
1739273440000|2025-02-11 11:30:40|340.44|337.74|340.43|337.73|340.44|337.74|340.43|337.73|2
1739273450000|2025-02-11 11:30:50|340.42|337.72|340.47|337.77|340.47|337.77|340.42|337.72|5
1739273460000|2025-02-11 11:31:00|340.48|337.78|340.52|337.82|340.52|337.82|340.46|337.76|8
1739273470000|2025-02-11 11:31:10|340.53|337.83|340.59|337.89|340.59|337.89|340.53|337.83|6
1739273480000|2025-02-11 11:31:20|340.58|337.88|340.6|337.9|340.61|337.91|340.58|337.88|6
1739273490000|2025-02-11 11:31:30|340.56|337.86|340.55|337.85|340.57|337.87|340.55|337.85|4
1739273500000|2025-02-11 11:31:40|340.54|337.84|340.6|337.9|340.6|337.9|340.53|337.83|5
1739273510000|2025-02-11 11:31:50|340.65|337.95|340.7|338|340.7|338|340.64|337.94|5
1739273520000|2025-02-11 11:32:00|340.71|338.01|340.73|338.03|340.75|338.05|340.71|338.01|5
1739273530000|2025-02-11 11:32:10|340.72|338.02|340.68|337.98|340.72|338.02|340.68|337.98|4
1739273540000|2025-02-11 11:32:20|340.66|337.96|340.7|338|340.71|338.01|340.66|337.96|3
1739273550000|2025-02-11 11:32:30|340.71|338.01|340.7|338|340.71|338.01|340.69|337.99|4
1739273560000|2025-02-11 11:32:40|340.69|337.99|340.73|338.03|340.73|338.03|340.69|337.99|3
1739273570000|2025-02-11 11:32:50|340.77|338.07|340.8|338.1|340.8|338.1|340.76|338.06|4
1739273580000|2025-02-11 11:33:00|340.79|338.09|340.77|338.07|340.84|338.14|340.77|338.07|9
1739273590000|2025-02-11 11:33:10|340.76|338.06|340.61|337.91|340.76|338.06|340.6|337.9|8
1739273600000|2025-02-11 11:33:20|340.6|337.9|340.59|337.89|340.6|337.9|340.59|337.89|2
1739273610000|2025-02-11 11:33:30|340.58|337.88|340.55|337.85|340.58|337.88|340.54|337.84|5
1739273620000|2025-02-11 11:33:40|340.54|337.84|340.54|337.84|340.54|337.84|340.54|337.84|1
1739273630000|2025-02-11 11:33:50|340.53|337.83|340.52|337.82|340.54|337.84|340.5|337.8|6
1739273640000|2025-02-11 11:34:00|340.53|337.83|340.58|337.88|340.58|337.88|340.53|337.83|3
1739273650000|2025-02-11 11:34:10|340.59|337.89|340.74|338.04|340.75|338.05|340.59|337.89|9
1739273660000|2025-02-11 11:34:20|340.75|338.05|340.8|338.1|340.8|338.1|340.75|338.05|6
1739273670000|2025-02-11 11:34:30|340.77|338.07|340.71|338.01|340.77|338.07|340.71|338.01|5
1739273680000|2025-02-11 11:34:40|340.7|338|340.65|337.95|340.71|338.01|340.64|337.94|5
1739273690000|2025-02-11 11:34:50|340.64|337.94|340.57|337.87|340.64|337.94|340.57|337.87|5
1739273700000|2025-02-11 11:35:00|340.54|337.84|340.35|337.65|340.54|337.84|340.35|337.65|13
1739273710000|2025-02-11 11:35:10|340.34|337.64|340.43|337.73|340.43|337.73|340.34|337.64|7
1739273720000|2025-02-11 11:35:20|340.44|337.74|340.34|337.64|340.44|337.74|340.34|337.64|7
1739273730000|2025-02-11 11:35:30|340.39|337.69|340.36|337.66|340.39|337.69|340.36|337.66|3
1739273740000|2025-02-11 11:35:40|340.41|337.71|340.53|337.83|340.56|337.86|340.41|337.71|9
1739273750000|2025-02-11 11:35:50|340.54|337.84|340.51|337.81|340.54|337.84|340.51|337.81|4
1739273760000|2025-02-11 11:36:00|340.52|337.82|340.57|337.87|340.57|337.87|340.48|337.78|9
1739273770000|2025-02-11 11:36:10|340.6|337.9|340.64|337.94|340.64|337.94|340.6|337.9|3
1739273780000|2025-02-11 11:36:20|340.63|337.93|340.62|337.92|340.63|337.93|340.62|337.92|2
1739273790000|2025-02-11 11:36:30|340.63|337.93|340.7|338|340.7|338|340.63|337.93|6
1739273800000|2025-02-11 11:36:40|340.71|338.01|340.75|338.05|340.76|338.06|340.71|338.01|7
1739273810000|2025-02-11 11:36:50|340.76|338.06|340.69|337.99|340.77|338.07|340.69|337.99|5
1739273820000|2025-02-11 11:37:00|340.7|338|340.74|338.04|340.74|338.04|340.7|338|4
1739273830000|2025-02-11 11:37:10|340.75|338.05|340.74|338.04|340.78|338.08|340.73|338.03|6
1739273840000|2025-02-11 11:37:20|340.75|338.05|340.71|338.01|340.8|338.1|340.71|338.01|10
1739273850000|2025-02-11 11:37:30|340.7|338|340.63|337.93|340.7|338|340.63|337.93|4
1739273860000|2025-02-11 11:37:40|340.61|337.91|340.56|337.86|340.61|337.91|340.55|337.85|7
1739273870000|2025-02-11 11:37:50|340.57|337.87|340.56|337.86|340.61|337.91|340.56|337.86|5
1739273880000|2025-02-11 11:38:00|340.55|337.85|340.51|337.81|340.55|337.85|340.46|337.76|8
1739273890000|2025-02-11 11:38:10|340.5|337.8|340.47|337.77|340.5|337.8|340.46|337.76|5
1739273900000|2025-02-11 11:38:20|340.48|337.78|340.42|337.72|340.52|337.82|340.42|337.72|7
1739273910000|2025-02-11 11:38:30|340.41|337.71|340.31|337.61|340.41|337.71|340.31|337.61|6
1739273920000|2025-02-11 11:38:40|340.32|337.62|340.38|337.68|340.38|337.68|340.32|337.62|3
1739273930000|2025-02-11 11:38:50|340.37|337.67|340.37|337.67|340.37|337.67|340.37|337.67|1
1739273940000|2025-02-11 11:39:00|340.38|337.68|340.43|337.73|340.45|337.75|340.38|337.68|5
1739273950000|2025-02-11 11:39:10|340.42|337.72|340.33|337.63|340.42|337.72|340.33|337.63|5
1739273960000|2025-02-11 11:39:20|340.32|337.62|340.31|337.61|340.32|337.62|340.31|337.61|2
1739273970000|2025-02-11 11:39:30|340.32|337.62|340.4|337.7|340.4|337.7|340.32|337.62|3
1739273980000|2025-02-11 11:39:40|340.39|337.69|340.38|337.68|340.44|337.74|340.38|337.68|9
1739273990000|2025-02-11 11:39:50|340.35|337.65|340.28|337.58|340.35|337.65|340.27|337.57|10
1739274000000|2025-02-11 11:40:00|340.29|337.59|340.22|337.52|340.3|337.6|340.22|337.52|8
1739274010000|2025-02-11 11:40:10|340.25|337.55|340.28|337.58|340.28|337.58|340.23|337.53|6
1739274020000|2025-02-11 11:40:20|340.29|337.59|340.36|337.66|340.36|337.66|340.29|337.59|6
1739274030000|2025-02-11 11:40:30|340.35|337.65|340.23|337.53|340.35|337.65|340.23|337.53|9
1739274040000|2025-02-11 11:40:40|340.24|337.54|340.2|337.5|340.24|337.54|340.19|337.49|4
1739274050000|2025-02-11 11:40:50|340.21|337.51|340.28|337.58|340.28|337.58|340.21|337.51|7
1739274060000|2025-02-11 11:41:00|340.29|337.59|340.24|337.54|340.29|337.59|340.24|337.54|4
1739274070000|2025-02-11 11:41:10|340.28|337.58|340.29|337.59|340.29|337.59|340.28|337.58|2
1739274080000|2025-02-11 11:41:20|340.3|337.6|340.28|337.58|340.31|337.61|340.27|337.57|4
1739274090000|2025-02-11 11:41:30|340.29|337.59|340.3|337.6|340.3|337.6|340.29|337.59|2
1739274120000|2025-02-11 11:42:00|340.26|337.56|340.05|337.35|340.27|337.57|340.05|337.35|6
1739274130000|2025-02-11 11:42:10|340.04|337.34|339.92|337.22|340.04|337.34|339.92|337.22|7
1739274140000|2025-02-11 11:42:20|339.94|337.24|340.04|337.34|340.14|337.44|339.92|337.22|8
1739274150000|2025-02-11 11:42:30|340.03|337.33|339.96|337.26|340.03|337.33|339.95|337.25|6
1739274160000|2025-02-11 11:42:40|339.95|337.25|339.98|337.28|340|337.3|339.92|337.22|6
1739274170000|2025-02-11 11:42:50|339.97|337.27|339.91|337.21|339.97|337.27|339.89|337.19|6
1739274180000|2025-02-11 11:43:00|339.92|337.22|339.91|337.21|339.97|337.27|339.91|337.21|7
1739274200000|2025-02-11 11:43:20|339.92|337.22|339.88|337.18|339.92|337.22|339.84|337.14|5
1739274210000|2025-02-11 11:43:30|339.89|337.19|339.99|337.29|339.99|337.29|339.89|337.19|13
1739274220000|2025-02-11 11:43:40|339.98|337.28|340.01|337.31|340.02|337.32|339.98|337.28|6
1739274230000|2025-02-11 11:43:50|339.96|337.26|339.97|337.27|339.98|337.28|339.95|337.25|8
1739274240000|2025-02-11 11:44:00|340|337.3|340.08|337.38|340.11|337.41|340|337.3|5
1739274250000|2025-02-11 11:44:10|340.09|337.39|340.2|337.5|340.2|337.5|340.09|337.39|8
1739274260000|2025-02-11 11:44:20|340.21|337.51|340.28|337.58|340.28|337.58|340.21|337.51|6
1739274270000|2025-02-11 11:44:30|340.27|337.57|340.26|337.56|340.27|337.57|340.26|337.56|2
1739274280000|2025-02-11 11:44:40|340.25|337.55|340.26|337.56|340.28|337.58|340.25|337.55|4
1739274290000|2025-02-11 11:44:50|340.25|337.55|340.21|337.51|340.25|337.55|340.18|337.48|7
1739274300000|2025-02-11 11:45:00|340.22|337.52|340.32|337.62|340.33|337.63|340.22|337.52|10
1739274310000|2025-02-11 11:45:10|340.33|337.63|340.51|337.81|340.52|337.82|340.33|337.63|13
1739274320000|2025-02-11 11:45:20|340.52|337.82|340.64|337.94|340.64|337.94|340.52|337.82|12
1739274330000|2025-02-11 11:45:30|340.63|337.93|340.58|337.88|340.63|337.93|340.58|337.88|7
1739274340000|2025-02-11 11:45:40|340.59|337.89|340.35|337.65|340.59|337.89|340.32|337.62|9
1739274350000|2025-02-11 11:45:50|340.34|337.64|340.25|337.55|340.34|337.64|340.25|337.55|5
1739274360000|2025-02-11 11:46:00|340.26|337.56|340.3|337.6|340.3|337.6|340.26|337.56|5
1739274370000|2025-02-11 11:46:10|340.32|337.62|340.4|337.7|340.4|337.7|340.32|337.62|13
1739274380000|2025-02-11 11:46:20|340.41|337.71|340.48|337.78|340.48|337.78|340.41|337.71|5
1739274390000|2025-02-11 11:46:30|340.57|337.87|340.61|337.91|340.65|337.95|340.57|337.87|6
1739274400000|2025-02-11 11:46:40|340.62|337.92|340.65|337.95|340.65|337.95|340.62|337.92|4
1739274410000|2025-02-11 11:46:50|340.66|337.96|340.66|337.96|340.66|337.96|340.66|337.96|1
1739274420000|2025-02-11 11:47:00|340.67|337.97|340.68|337.98|340.73|338.03|340.67|337.97|4
1739274430000|2025-02-11 11:47:10|340.69|337.99|340.96|338.26|341.06|338.36|340.69|337.99|19
1739274440000|2025-02-11 11:47:20|340.97|338.27|341.12|338.42|341.12|338.42|340.95|338.25|6
1739274450000|2025-02-11 11:47:30|341.11|338.41|341.01|338.31|341.11|338.41|341.01|338.31|7
1739274460000|2025-02-11 11:47:40|341|338.3|340.95|338.25|341|338.3|340.95|338.25|7
1739274470000|2025-02-11 11:47:50|340.96|338.26|340.88|338.18|340.96|338.26|340.87|338.17|7
1739274480000|2025-02-11 11:48:00|340.89|338.19|340.96|338.26|340.99|338.29|340.89|338.19|12
1739274490000|2025-02-11 11:48:10|340.97|338.27|341|338.3|341|338.3|340.95|338.25|8
1739274500000|2025-02-11 11:48:20|341.01|338.31|341.02|338.32|341.02|338.32|341.01|338.31|4
1739274510000|2025-02-11 11:48:30|341.01|338.31|340.91|338.21|341.01|338.31|340.91|338.21|4
1739274520000|2025-02-11 11:48:40|340.96|338.26|341.06|338.36|341.08|338.38|340.96|338.26|10
1739274530000|2025-02-11 11:48:50|341.05|338.35|341.06|338.36|341.06|338.36|341.05|338.35|2
1739274540000|2025-02-11 11:49:00|341.07|338.37|341.23|338.53|341.23|338.53|341.07|338.37|12
1739274550000|2025-02-11 11:49:10|341.24|338.54|341.27|338.57|341.27|338.57|341.24|338.54|4
1739274560000|2025-02-11 11:49:20|341.19|338.49|341.2|338.5|341.2|338.5|341.18|338.48|4
1739274570000|2025-02-11 11:49:30|341.21|338.51|341.22|338.52|341.22|338.52|341.21|338.51|2
1739274590000|2025-02-11 11:49:50|341.23|338.53|341.16|338.46|341.23|338.53|341.08|338.38|9
1739274600000|2025-02-11 11:50:00|341.21|338.51|341.22|338.52|341.23|338.53|341.19|338.49|8
1739274610000|2025-02-11 11:50:10|341.23|338.53|341.17|338.47|341.23|338.53|341.17|338.47|4
1739274620000|2025-02-11 11:50:20|341.16|338.46|341.08|338.38|341.18|338.48|341.08|338.38|6
1739274630000|2025-02-11 11:50:30|341.07|338.37|340.98|338.28|341.08|338.38|340.96|338.26|8
1739274640000|2025-02-11 11:50:40|340.99|338.29|341.07|338.37|341.07|338.37|340.99|338.29|11
1739274650000|2025-02-11 11:50:50|341.08|338.38|341.15|338.45|341.15|338.45|341.07|338.37|5
1739274660000|2025-02-11 11:51:00|341.16|338.46|341.18|338.48|341.18|338.48|341.15|338.45|3
1739274670000|2025-02-11 11:51:10|341.17|338.47|341.22|338.52|341.22|338.52|341.17|338.47|4
1739274680000|2025-02-11 11:51:20|341.23|338.53|341.3|338.6|341.32|338.62|341.23|338.53|7
1739274690000|2025-02-11 11:51:30|341.31|338.61|341.34|338.64|341.34|338.64|341.31|338.61|5
1739274700000|2025-02-11 11:51:40|341.35|338.65|341.28|338.58|341.35|338.65|341.27|338.57|6
1739274710000|2025-02-11 11:51:50|341.26|338.56|341.19|338.49|341.26|338.56|341.17|338.47|8
1739274720000|2025-02-11 11:52:00|341.16|338.46|341.2|338.5|341.2|338.5|341.12|338.42|10
1739274730000|2025-02-11 11:52:10|341.21|338.51|341.13|338.43|341.23|338.53|341.13|338.43|6
1739274740000|2025-02-11 11:52:20|341.14|338.44|341.19|338.49|341.19|338.49|341.14|338.44|5
1739274750000|2025-02-11 11:52:30|341.2|338.5|341.25|338.55|341.25|338.55|341.2|338.5|6
1739274760000|2025-02-11 11:52:40|341.27|338.57|341.37|338.67|341.37|338.67|341.26|338.56|7
1739274770000|2025-02-11 11:52:50|341.35|338.65|341.34|338.64|341.35|338.65|341.34|338.64|4
1739274780000|2025-02-11 11:53:00|341.28|338.58|341.33|338.63|341.39|338.69|341.28|338.58|8
1739274790000|2025-02-11 11:53:10|341.32|338.62|341.3|338.6|341.32|338.62|341.29|338.59|3
1739274800000|2025-02-11 11:53:20|341.31|338.61|341.31|338.61|341.31|338.61|341.31|338.61|1
1739274810000|2025-02-11 11:53:30|341.27|338.57|341.25|338.55|341.29|338.59|341.24|338.54|9
1739274820000|2025-02-11 11:53:40|341.28|338.58|341.27|338.57|341.28|338.58|341.27|338.57|2
1739274830000|2025-02-11 11:53:50|341.3|338.6|341.3|338.6|341.3|338.6|341.28|338.58|5
1739274840000|2025-02-11 11:54:00|341.31|338.61|341.34|338.64|341.34|338.64|341.31|338.61|4
1739274850000|2025-02-11 11:54:10|341.35|338.65|341.38|338.68|341.38|338.68|341.35|338.65|3
1739274860000|2025-02-11 11:54:20|341.39|338.69|341.39|338.69|341.39|338.69|341.39|338.69|1
1739274870000|2025-02-11 11:54:30|341.38|338.68|341.38|338.68|341.38|338.68|341.38|338.68|1
1739274880000|2025-02-11 11:54:40|341.42|338.72|341.47|338.77|341.47|338.77|341.39|338.69|6
1739274890000|2025-02-11 11:54:50|341.45|338.75|341.47|338.77|341.47|338.77|341.45|338.75|3
1739274900000|2025-02-11 11:55:00|341.48|338.78|341.5|338.8|341.5|338.8|341.48|338.78|3
1739274910000|2025-02-11 11:55:10|341.54|338.84|341.59|338.89|341.6|338.9|341.52|338.82|11
1739274920000|2025-02-11 11:55:20|341.58|338.88|341.55|338.85|341.61|338.91|341.55|338.85|6
1739274930000|2025-02-11 11:55:30|341.49|338.79|341.44|338.74|341.49|338.79|341.41|338.71|9
1739274940000|2025-02-11 11:55:40|341.45|338.75|341.33|338.63|341.45|338.75|341.32|338.62|9
1739274950000|2025-02-11 11:55:50|341.32|338.62|341.34|338.64|341.34|338.64|341.32|338.62|2
1739274960000|2025-02-11 11:56:00|341.29|338.59|341.19|338.49|341.3|338.6|341.19|338.49|6
1739274970000|2025-02-11 11:56:10|341.2|338.5|341.2|338.5|341.2|338.5|341.2|338.5|1
1739274980000|2025-02-11 11:56:20|341.21|338.51|341.3|338.6|341.3|338.6|341.21|338.51|7
1739274990000|2025-02-11 11:56:30|341.31|338.61|341.32|338.62|341.32|338.62|341.31|338.61|2
1739275000000|2025-02-11 11:56:40|341.24|338.54|341.09|338.39|341.24|338.54|341.08|338.38|6
1739275010000|2025-02-11 11:56:50|341.1|338.4|341.12|338.42|341.12|338.42|341.1|338.4|3
1739275020000|2025-02-11 11:57:00|341.13|338.43|341.14|338.44|341.14|338.44|341.13|338.43|2
1739275030000|2025-02-11 11:57:10|341.17|338.47|341.26|338.56|341.27|338.57|341.17|338.47|12
1739275040000|2025-02-11 11:57:20|341.25|338.55|341.28|338.58|341.29|338.59|341.25|338.55|6
1739275050000|2025-02-11 11:57:30|341.29|338.59|341.3|338.6|341.3|338.6|341.29|338.59|2
1739275060000|2025-02-11 11:57:40|341.31|338.61|341.32|338.62|341.32|338.62|341.31|338.61|2
1739275080000|2025-02-11 11:58:00|341.33|338.63|341.38|338.68|341.45|338.75|341.33|338.63|12
1739275090000|2025-02-11 11:58:10|341.39|338.69|341.47|338.77|341.47|338.77|341.39|338.69|9
1739275100000|2025-02-11 11:58:20|341.48|338.78|341.45|338.75|341.48|338.78|341.45|338.75|6
1739275110000|2025-02-11 11:58:30|341.5|338.8|341.45|338.75|341.5|338.8|341.44|338.74|6
1739275120000|2025-02-11 11:58:40|341.4|338.7|341.41|338.71|341.43|338.73|341.4|338.7|6
1739275130000|2025-02-11 11:58:50|341.4|338.7|341.38|338.68|341.4|338.7|341.38|338.68|3
1739275140000|2025-02-11 11:59:00|341.37|338.67|341.36|338.66|341.37|338.67|341.36|338.66|2
1739275150000|2025-02-11 11:59:10|341.39|338.69|341.41|338.71|341.41|338.71|341.39|338.69|2
1739275170000|2025-02-11 11:59:30|341.42|338.72|341.42|338.72|341.42|338.72|341.42|338.72|1
1739275180000|2025-02-11 11:59:40|341.46|338.76|341.47|338.77|341.47|338.77|341.46|338.76|2
1739275190000|2025-02-11 11:59:50|341.48|338.78|341.54|338.84|341.54|338.84|341.48|338.78|5
1739275200000|2025-02-11 12:00:00|341.53|338.83|341.73|339.03|341.73|339.03|341.53|338.83|11
1739275210000|2025-02-11 12:00:10|341.71|339.01|341.63|338.93|341.71|339.01|341.62|338.92|6
1739275220000|2025-02-11 12:00:20|341.64|338.94|341.63|338.93|341.71|339.01|341.62|338.92|8
1739275230000|2025-02-11 12:00:30|341.61|338.91|341.46|338.76|341.61|338.91|341.46|338.76|10
1739275240000|2025-02-11 12:00:40|341.45|338.75|341.38|338.68|341.45|338.75|341.38|338.68|9
1739275250000|2025-02-11 12:00:50|341.37|338.67|341.33|338.63|341.37|338.67|341.3|338.6|7
1739275260000|2025-02-11 12:01:00|341.34|338.64|341.29|338.59|341.35|338.65|341.28|338.58|6
1739275270000|2025-02-11 12:01:10|341.3|338.6|341.42|338.72|341.42|338.72|341.3|338.6|10
1739275280000|2025-02-11 12:01:20|341.43|338.73|341.32|338.62|341.43|338.73|341.32|338.62|6
1739275290000|2025-02-11 12:01:30|341.33|338.63|341.44|338.74|341.44|338.74|341.33|338.63|7
1739275300000|2025-02-11 12:01:40|341.43|338.73|341.32|338.62|341.43|338.73|341.32|338.62|5
1739275330000|2025-02-11 12:02:10|341.31|338.61|341.34|338.64|341.34|338.64|341.31|338.61|2
1739275360000|2025-02-11 12:02:40|341.28|338.58|341.23|338.53|341.28|338.58|341.23|338.53|5
1739275370000|2025-02-11 12:02:50|341.22|338.52|341.27|338.57|341.27|338.57|341.22|338.52|6
1739275380000|2025-02-11 12:03:00|341.26|338.56|341.39|338.69|341.39|338.69|341.26|338.56|8
1739275390000|2025-02-11 12:03:10|341.4|338.7|341.38|338.68|341.42|338.72|341.38|338.68|4
1739275400000|2025-02-11 12:03:20|341.37|338.67|341.21|338.51|341.41|338.71|341.21|338.51|13
1739275410000|2025-02-11 12:03:30|341.2|338.5|341.26|338.56|341.26|338.56|341.15|338.45|8
1739275420000|2025-02-11 12:03:40|341.3|338.6|341.43|338.73|341.43|338.73|341.3|338.6|8
1739275430000|2025-02-11 12:03:50|341.39|338.69|340.74|338.04|341.39|338.69|340.74|338.04|22
1739275440000|2025-02-11 12:04:00|340.71|338.01|340.97|338.27|340.99|338.29|340.71|338.01|17
1739275450000|2025-02-11 12:04:10|340.96|338.26|340.86|338.16|340.96|338.26|340.84|338.14|10
1739275460000|2025-02-11 12:04:20|340.92|338.22|340.86|338.16|340.92|338.22|340.86|338.16|6
1739275470000|2025-02-11 12:04:30|340.87|338.17|341.03|338.33|341.05|338.35|340.82|338.12|9
1739275480000|2025-02-11 12:04:40|341.04|338.34|340.96|338.26|341.11|338.41|340.96|338.26|7
1739275490000|2025-02-11 12:04:50|340.87|338.17|340.85|338.15|340.88|338.18|340.84|338.14|9
1739275500000|2025-02-11 12:05:00|340.86|338.16|340.93|338.23|340.97|338.27|340.85|338.15|12
1739275510000|2025-02-11 12:05:10|340.92|338.22|340.84|338.14|340.92|338.22|340.84|338.14|3
1739275520000|2025-02-11 12:05:20|340.83|338.13|340.69|337.99|340.87|338.17|340.69|337.99|10
1739275530000|2025-02-11 12:05:30|340.64|337.94|340.63|337.93|340.64|337.94|340.62|337.92|5
1739275540000|2025-02-11 12:05:40|340.62|337.92|340.55|337.85|340.62|337.92|340.55|337.85|3
1739275550000|2025-02-11 12:05:50|340.54|337.84|340.59|337.89|340.59|337.89|340.53|337.83|7
1739275560000|2025-02-11 12:06:00|340.58|337.88|340.45|337.75|340.58|337.88|340.43|337.73|8
1739275570000|2025-02-11 12:06:10|340.43|337.73|340.64|337.94|340.64|337.94|340.43|337.73|13
1739275580000|2025-02-11 12:06:20|340.7|338|340.7|338|340.7|338|340.7|338|1
1739275590000|2025-02-11 12:06:30|340.69|337.99|340.76|338.06|340.83|338.13|340.69|337.99|9
1739275600000|2025-02-11 12:06:40|340.75|338.05|340.87|338.17|340.89|338.19|340.75|338.05|12
1739275610000|2025-02-11 12:06:50|340.84|338.14|340.79|338.09|340.84|338.14|340.77|338.07|3
1739275620000|2025-02-11 12:07:00|340.8|338.1|340.89|338.19|340.89|338.19|340.8|338.1|7
1739275630000|2025-02-11 12:07:10|340.88|338.18|340.97|338.27|340.97|338.27|340.88|338.18|5
1739275640000|2025-02-11 12:07:20|340.99|338.29|341.11|338.41|341.11|338.41|340.99|338.29|10
1739275650000|2025-02-11 12:07:30|341.12|338.42|341.16|338.46|341.16|338.46|341.12|338.42|5
1739275660000|2025-02-11 12:07:40|341.15|338.45|341.01|338.31|341.15|338.45|341.01|338.31|5
1739275670000|2025-02-11 12:07:50|341|338.3|341|338.3|341|338.3|341|338.3|1
1739275680000|2025-02-11 12:08:00|341.06|338.36|341.14|338.44|341.14|338.44|341.06|338.36|6
1739275690000|2025-02-11 12:08:10|341.15|338.45|341.04|338.34|341.18|338.48|341.04|338.34|7
1739275700000|2025-02-11 12:08:20|341.03|338.33|340.95|338.25|341.03|338.33|340.95|338.25|6
1739275710000|2025-02-11 12:08:30|340.94|338.24|340.95|338.25|340.96|338.26|340.91|338.21|6
1739275720000|2025-02-11 12:08:40|340.96|338.26|340.98|338.28|340.98|338.28|340.96|338.26|2
1739275730000|2025-02-11 12:08:50|340.91|338.21|340.86|338.16|340.91|338.21|340.82|338.12|9
1739275740000|2025-02-11 12:09:00|340.83|338.13|340.88|338.18|340.88|338.18|340.83|338.13|6
1739275750000|2025-02-11 12:09:10|340.84|338.14|340.9|338.2|340.96|338.26|340.83|338.13|7
1739275760000|2025-02-11 12:09:20|340.91|338.21|340.98|338.28|340.98|338.28|340.91|338.21|5
1739275770000|2025-02-11 12:09:30|340.96|338.26|341.02|338.32|341.02|338.32|340.96|338.26|5
1739275780000|2025-02-11 12:09:40|341.03|338.33|341.02|338.32|341.1|338.4|341.01|338.31|13
1739275790000|2025-02-11 12:09:50|341.03|338.33|341.02|338.32|341.05|338.35|341.01|338.31|5
1739275800000|2025-02-11 12:10:00|340.98|338.28|340.96|338.26|340.99|338.29|340.88|338.18|14
1739275810000|2025-02-11 12:10:10|340.95|338.25|340.81|338.11|340.95|338.25|340.81|338.11|11
1739275820000|2025-02-11 12:10:20|340.75|338.05|340.56|337.86|340.75|338.05|340.47|337.77|11
1739275830000|2025-02-11 12:10:30|340.52|337.82|340.5|337.8|340.52|337.82|340.5|337.8|5
1739275840000|2025-02-11 12:10:40|340.46|337.76|340.3|337.6|340.47|337.77|340.29|337.59|10
1739275850000|2025-02-11 12:10:50|340.29|337.59|340.33|337.63|340.33|337.63|340.28|337.58|4
1739275860000|2025-02-11 12:11:00|340.32|337.62|340.31|337.61|340.4|337.7|340.3|337.6|8
1739275870000|2025-02-11 12:11:10|340.32|337.62|340.16|337.46|340.33|337.63|340.16|337.46|11
1739275880000|2025-02-11 12:11:20|340.15|337.45|340.14|337.44|340.15|337.45|340.11|337.41|4
1739275890000|2025-02-11 12:11:30|340.16|337.46|340.31|337.61|340.33|337.63|340.16|337.46|9
1739275900000|2025-02-11 12:11:40|340.3|337.6|340.21|337.51|340.3|337.6|340.21|337.51|8
1739275910000|2025-02-11 12:11:50|340.2|337.5|340.2|337.5|340.21|337.51|340.18|337.48|8
1739275920000|2025-02-11 12:12:00|340.19|337.49|340.28|337.58|340.28|337.58|340.19|337.49|7
1739275930000|2025-02-11 12:12:10|340.27|337.57|340.19|337.49|340.27|337.57|340.14|337.44|4
1739275940000|2025-02-11 12:12:20|340.2|337.5|340.25|337.55|340.25|337.55|340.2|337.5|5
1739275950000|2025-02-11 12:12:30|340.26|337.56|340.19|337.49|340.28|337.58|340.12|337.42|10
1739275960000|2025-02-11 12:12:40|340.18|337.48|340.11|337.41|340.18|337.48|340.11|337.41|6
1739275970000|2025-02-11 12:12:50|340.12|337.42|340.13|337.43|340.13|337.43|340.1|337.4|4
1739275980000|2025-02-11 12:13:00|340.1|337.4|340.1|337.4|340.1|337.4|340.07|337.37|5
1739275990000|2025-02-11 12:13:10|340.15|337.45|340.34|337.64|340.34|337.64|340.15|337.45|4
1739276000000|2025-02-11 12:13:20|340.33|337.63|340.34|337.64|340.35|337.65|340.32|337.62|8
1739276010000|2025-02-11 12:13:30|340.31|337.61|340.23|337.53|340.31|337.61|340.23|337.53|7
1739276020000|2025-02-11 12:13:40|340.19|337.49|340.22|337.52|340.23|337.53|340.18|337.48|7
1739276030000|2025-02-11 12:13:50|340.21|337.51|340.23|337.53|340.25|337.55|340.17|337.47|8
1739276040000|2025-02-11 12:14:00|340.22|337.52|340.2|337.5|340.22|337.52|340.15|337.45|8
1739276050000|2025-02-11 12:14:10|340.17|337.47|340|337.3|340.18|337.48|340|337.3|7
1739276060000|2025-02-11 12:14:20|339.98|337.28|339.91|337.21|340|337.3|339.89|337.19|10
1739276070000|2025-02-11 12:14:30|339.92|337.22|339.94|337.24|339.95|337.25|339.92|337.22|5
1739276080000|2025-02-11 12:14:40|339.89|337.19|339.93|337.23|339.93|337.23|339.89|337.19|5
1739276090000|2025-02-11 12:14:50|339.94|337.24|339.96|337.26|339.97|337.27|339.94|337.24|4
1739276100000|2025-02-11 12:15:00|339.92|337.22|339.61|336.91|339.92|337.22|339.61|336.91|16
1739276110000|2025-02-11 12:15:10|339.62|336.92|339.76|337.06|339.76|337.06|339.62|336.92|9
1739276130000|2025-02-11 12:15:30|339.73|337.03|339.35|336.65|339.73|337.03|339.34|336.64|15
1739276140000|2025-02-11 12:15:40|339.28|336.58|339.24|336.54|339.28|336.58|339.19|336.49|10
1739276150000|2025-02-11 12:15:50|339.23|336.53|339.27|336.57|339.27|336.57|339.23|336.53|7
1739276160000|2025-02-11 12:16:00|339.23|336.53|339.19|336.49|339.23|336.53|339.16|336.46|11
1739276170000|2025-02-11 12:16:10|339.27|336.57|339.29|336.59|339.34|336.64|339.27|336.57|8
1739276180000|2025-02-11 12:16:20|339.3|336.6|339.38|336.68|339.4|336.7|339.3|336.6|5
1739276190000|2025-02-11 12:16:30|339.39|336.69|339.5|336.8|339.52|336.82|339.39|336.69|7
1739276200000|2025-02-11 12:16:40|339.49|336.79|339.53|336.83|339.53|336.83|339.46|336.76|9
1739276210000|2025-02-11 12:16:50|339.54|336.84|339.47|336.77|339.6|336.9|339.47|336.77|7
1739276220000|2025-02-11 12:17:00|339.46|336.76|339.38|336.68|339.46|336.76|339.38|336.68|7
1739276230000|2025-02-11 12:17:10|339.37|336.67|339.27|336.57|339.37|336.67|339.27|336.57|5
1739276240000|2025-02-11 12:17:20|339.28|336.58|339.23|336.53|339.28|336.58|339.22|336.52|9
1739276250000|2025-02-11 12:17:30|339.22|336.52|338.91|336.21|339.22|336.52|338.91|336.21|12
1739276260000|2025-02-11 12:17:40|338.9|336.2|338.41|335.71|338.9|336.2|338.39|335.69|11
1739276270000|2025-02-11 12:17:50|338.39|335.69|338.5|335.8|338.5|335.8|338.39|335.69|5
1739276280000|2025-02-11 12:18:00|338.54|335.84|338.96|336.26|338.97|336.27|338.54|335.84|20
1739276290000|2025-02-11 12:18:10|338.99|336.29|339.05|336.35|339.05|336.35|338.99|336.29|3
1739276300000|2025-02-11 12:18:20|339.06|336.36|339.1|336.4|339.14|336.44|339.06|336.36|6
1739276310000|2025-02-11 12:18:30|339.06|336.36|339.06|336.36|339.06|336.36|339.05|336.35|3
1739276320000|2025-02-11 12:18:40|339.05|336.35|339.08|336.38|339.08|336.38|339|336.3|7
1739276330000|2025-02-11 12:18:50|339.07|336.37|339.12|336.42|339.12|336.42|339.06|336.36|8
1739276340000|2025-02-11 12:19:00|339.13|336.43|339.16|336.46|339.2|336.5|339.13|336.43|8
1739276350000|2025-02-11 12:19:10|339.13|336.43|339.09|336.39|339.13|336.43|339.06|336.36|11
1739276360000|2025-02-11 12:19:20|339.06|336.36|339.17|336.47|339.17|336.47|339.02|336.32|12
1739276370000|2025-02-11 12:19:30|339.18|336.48|339.24|336.54|339.24|336.54|339.18|336.48|4
1739276380000|2025-02-11 12:19:40|339.25|336.55|339.46|336.76|339.47|336.77|339.25|336.55|12
1739276390000|2025-02-11 12:19:50|339.45|336.75|339.46|336.76|339.46|336.76|339.45|336.75|4
1739276400000|2025-02-11 12:20:00|339.5|336.8|339.5|336.8|339.82|337.12|339.5|336.8|16
1739276410000|2025-02-11 12:20:10|339.49|336.79|339.36|336.66|339.49|336.79|339.35|336.65|10
1739276420000|2025-02-11 12:20:20|339.35|336.65|339.34|336.64|339.36|336.66|339.34|336.64|4
1739276430000|2025-02-11 12:20:30|339.33|336.63|339.33|336.63|339.34|336.64|339.3|336.6|7
1739276440000|2025-02-11 12:20:40|339.34|336.64|339.46|336.76|339.46|336.76|339.34|336.64|9
1739276450000|2025-02-11 12:20:50|339.48|336.78|339.63|336.93|339.65|336.95|339.48|336.78|10
1739276460000|2025-02-11 12:21:00|339.64|336.94|339.47|336.77|339.64|336.94|339.44|336.74|9
1739276470000|2025-02-11 12:21:10|339.45|336.75|339.7|337|339.7|337|339.45|336.75|9
1739276480000|2025-02-11 12:21:20|339.69|336.99|339.59|336.89|339.69|336.99|339.58|336.88|10
1739276490000|2025-02-11 12:21:30|339.6|336.9|339.76|337.06|339.76|337.06|339.6|336.9|7
1739276500000|2025-02-11 12:21:40|339.77|337.07|339.94|337.24|339.99|337.29|339.77|337.07|11
1739276510000|2025-02-11 12:21:50|339.95|337.25|339.99|337.29|340|337.3|339.95|337.25|4
1739276520000|2025-02-11 12:22:00|340|337.3|340.01|337.31|340.08|337.38|339.98|337.28|9
1739276530000|2025-02-11 12:22:10|340.05|337.35|340.06|337.36|340.06|337.36|340.05|337.35|2
1739276540000|2025-02-11 12:22:20|340.09|337.39|340.11|337.41|340.22|337.52|340.09|337.39|9
1739276550000|2025-02-11 12:22:30|340.1|337.4|340.13|337.43|340.13|337.43|340.08|337.38|5
1739276560000|2025-02-11 12:22:40|340.14|337.44|340.24|337.54|340.24|337.54|340.14|337.44|5
1739276570000|2025-02-11 12:22:50|340.47|337.77|340.56|337.86|340.6|337.9|340.47|337.77|8
1739276580000|2025-02-11 12:23:00|340.57|337.87|340.55|337.85|340.63|337.93|340.55|337.85|5
1739276590000|2025-02-11 12:23:10|340.54|337.84|340.53|337.83|340.55|337.85|340.53|337.83|4
1739276600000|2025-02-11 12:23:20|340.52|337.82|340.5|337.8|340.52|337.82|340.5|337.8|3
1739276610000|2025-02-11 12:23:30|340.49|337.79|340.46|337.76|340.49|337.79|340.46|337.76|4
1739276620000|2025-02-11 12:23:40|340.48|337.78|340.47|337.77|340.48|337.78|340.46|337.76|4
1739276630000|2025-02-11 12:23:50|340.48|337.78|340.52|337.82|340.54|337.84|340.48|337.78|4
1739276640000|2025-02-11 12:24:00|340.56|337.86|340.49|337.79|340.58|337.88|340.47|337.77|14
1739276650000|2025-02-11 12:24:10|340.5|337.8|340.61|337.91|340.61|337.91|340.5|337.8|7
1739276660000|2025-02-11 12:24:20|340.62|337.92|340.65|337.95|340.65|337.95|340.62|337.92|4
1739276670000|2025-02-11 12:24:30|340.61|337.91|340.54|337.84|340.61|337.91|340.54|337.84|4
1739276680000|2025-02-11 12:24:40|340.55|337.85|340.44|337.74|340.56|337.86|340.44|337.74|8
1739276690000|2025-02-11 12:24:50|340.43|337.73|340.43|337.73|340.45|337.75|340.41|337.71|8
1739276700000|2025-02-11 12:25:00|340.44|337.74|340.16|337.46|340.44|337.74|340.09|337.39|12
1739276710000|2025-02-11 12:25:10|340.14|337.44|340.25|337.55|340.25|337.55|340.14|337.44|8
1739276720000|2025-02-11 12:25:20|340.26|337.56|340.34|337.64|340.4|337.7|340.26|337.56|8
1739276730000|2025-02-11 12:25:30|340.33|337.63|340.25|337.55|340.35|337.65|340.25|337.55|8
1739276740000|2025-02-11 12:25:40|340.24|337.54|340.24|337.54|340.24|337.54|340.23|337.53|3
1739276750000|2025-02-11 12:25:50|340.23|337.53|340.17|337.47|340.23|337.53|340.17|337.47|8
1739276760000|2025-02-11 12:26:00|340.18|337.48|340.11|337.41|340.23|337.53|340.1|337.4|11
1739276770000|2025-02-11 12:26:10|340.1|337.4|340.1|337.4|340.11|337.41|340.06|337.36|5
1739276780000|2025-02-11 12:26:20|339.87|337.17|339.89|337.19|339.9|337.2|339.83|337.13|8
1739276790000|2025-02-11 12:26:30|339.9|337.2|339.95|337.25|339.95|337.25|339.9|337.2|3
1739276800000|2025-02-11 12:26:40|339.98|337.28|340.25|337.55|340.28|337.58|339.98|337.28|10
1739276810000|2025-02-11 12:26:50|340.24|337.54|340.21|337.51|340.24|337.54|340.21|337.51|4
1739276820000|2025-02-11 12:27:00|340.2|337.5|340.32|337.62|340.33|337.63|340.2|337.5|8
1739276830000|2025-02-11 12:27:10|340.33|337.63|340.35|337.65|340.35|337.65|340.32|337.62|7
1739276840000|2025-02-11 12:27:20|340.36|337.66|340.4|337.7|340.41|337.71|340.36|337.66|6
1739276850000|2025-02-11 12:27:30|340.38|337.68|340.28|337.58|340.38|337.68|340.28|337.58|8
1739276860000|2025-02-11 12:27:40|340.27|337.57|340.32|337.62|340.34|337.64|340.23|337.53|7
1739276870000|2025-02-11 12:27:50|340.28|337.58|340.18|337.48|340.28|337.58|340.18|337.48|8
1739276880000|2025-02-11 12:28:00|340.17|337.47|340.17|337.47|340.17|337.47|340.16|337.46|3
1739276890000|2025-02-11 12:28:10|340.28|337.58|340.24|337.54|340.29|337.59|340.24|337.54|6
1739276900000|2025-02-11 12:28:20|340.22|337.52|340.06|337.36|340.22|337.52|340.06|337.36|10
1739276910000|2025-02-11 12:28:30|340.03|337.33|339.94|337.24|340.03|337.33|339.92|337.22|13
1739276920000|2025-02-11 12:28:40|339.97|337.27|340.02|337.32|340.02|337.32|339.97|337.27|3
1739276930000|2025-02-11 12:28:50|340.03|337.33|339.9|337.2|340.1|337.4|339.9|337.2|12
1739276940000|2025-02-11 12:29:00|339.89|337.19|339.97|337.27|339.97|337.27|339.83|337.13|13
1739276950000|2025-02-11 12:29:10|339.96|337.26|340.02|337.32|340.02|337.32|339.96|337.26|4
1739276960000|2025-02-11 12:29:20|340.01|337.31|340.06|337.36|340.06|337.36|339.98|337.28|6
1739276970000|2025-02-11 12:29:30|340.09|337.39|340.12|337.42|340.12|337.42|340.09|337.39|4
1739276980000|2025-02-11 12:29:40|340.13|337.43|340.18|337.48|340.18|337.48|340.13|337.43|5
1739276990000|2025-02-11 12:29:50|340.15|337.45|340.15|337.45|340.15|337.45|340.09|337.39|5
1739277000000|2025-02-11 12:30:00|340.16|337.46|340.18|337.48|340.2|337.5|340.16|337.46|7
1739277010000|2025-02-11 12:30:10|340.14|337.44|339.95|337.25|340.14|337.44|339.95|337.25|12
1739277020000|2025-02-11 12:30:20|339.94|337.24|339.46|336.76|339.94|337.24|339.46|336.76|17
1739277030000|2025-02-11 12:30:30|339.5|336.8|339.68|336.98|339.68|336.98|339.44|336.74|12
1739277040000|2025-02-11 12:30:40|339.71|337.01|339.8|337.1|339.8|337.1|339.71|337.01|7
1739277050000|2025-02-11 12:30:50|339.81|337.11|339.82|337.12|339.82|337.12|339.81|337.11|2
1739277060000|2025-02-11 12:31:00|339.81|337.11|339.79|337.09|339.81|337.11|339.72|337.02|8
1739277070000|2025-02-11 12:31:10|339.82|337.12|339.82|337.12|339.82|337.12|339.76|337.06|10
1739277080000|2025-02-11 12:31:20|339.86|337.16|339.82|337.12|339.86|337.16|339.81|337.11|3
1739277090000|2025-02-11 12:31:30|339.86|337.16|339.98|337.28|339.98|337.28|339.86|337.16|7
1739277100000|2025-02-11 12:31:40|339.96|337.26|340.09|337.39|340.09|337.39|339.96|337.26|6
1739277110000|2025-02-11 12:31:50|340.11|337.41|340.09|337.39|340.11|337.41|340.03|337.33|7
1739277120000|2025-02-11 12:32:00|340.08|337.38|340.02|337.32|340.09|337.39|340.01|337.31|7
1739277130000|2025-02-11 12:32:10|340.01|337.31|339.96|337.26|340.01|337.31|339.94|337.24|4
1739277140000|2025-02-11 12:32:20|340|337.3|340.27|337.57|340.27|337.57|339.99|337.29|13
1739277150000|2025-02-11 12:32:30|340.26|337.56|340.37|337.67|340.37|337.67|340.22|337.52|9
1739277160000|2025-02-11 12:32:40|340.36|337.66|340.36|337.66|340.37|337.67|340.31|337.61|5
1739277170000|2025-02-11 12:32:50|340.33|337.63|340.35|337.65|340.35|337.65|340.32|337.62|4
1739277180000|2025-02-11 12:33:00|340.36|337.66|340.51|337.81|340.51|337.81|340.36|337.66|7
1739277190000|2025-02-11 12:33:10|340.52|337.82|340.86|338.16|340.88|338.18|340.52|337.82|10
1739277200000|2025-02-11 12:33:20|340.85|338.15|340.89|338.19|340.94|338.24|340.85|338.15|12
1739277210000|2025-02-11 12:33:30|340.88|338.18|340.86|338.16|340.88|338.18|340.84|338.14|7
1739277220000|2025-02-11 12:33:40|340.85|338.15|341.05|338.35|341.05|338.35|340.85|338.15|10
1739277230000|2025-02-11 12:33:50|341.06|338.36|341.33|338.63|341.35|338.65|341.05|338.35|7
1739277240000|2025-02-11 12:34:00|341.34|338.64|341.31|338.61|341.35|338.65|341.31|338.61|4
1739277250000|2025-02-11 12:34:10|341.29|338.59|341.17|338.47|341.29|338.59|341.15|338.45|9
1739277260000|2025-02-11 12:34:20|341.15|338.45|341.14|338.44|341.16|338.46|341.13|338.43|5
1739277270000|2025-02-11 12:34:30|341.13|338.43|341.07|338.37|341.13|338.43|341.07|338.37|4
1739277280000|2025-02-11 12:34:40|341.04|338.34|341.21|338.51|341.23|338.53|340.99|338.29|10
1739277290000|2025-02-11 12:34:50|341.23|338.53|341.41|338.71|341.41|338.71|341.23|338.53|7
1739277300000|2025-02-11 12:35:00|341.4|338.7|341.4|338.7|341.41|338.71|341.39|338.69|7
1739277310000|2025-02-11 12:35:10|341.44|338.74|341.49|338.79|341.5|338.8|341.43|338.73|6
1739277320000|2025-02-11 12:35:20|341.53|338.83|341.6|338.9|341.6|338.9|341.51|338.81|10
1739277330000|2025-02-11 12:35:30|341.59|338.89|341.59|338.89|341.61|338.91|341.57|338.87|6
1739277340000|2025-02-11 12:35:40|341.6|338.9|341.69|338.99|341.7|339|341.6|338.9|5
1739277350000|2025-02-11 12:35:50|341.7|339|341.63|338.93|341.71|339.01|341.56|338.86|8
1739277360000|2025-02-11 12:36:00|341.57|338.87|341.47|338.77|341.57|338.87|341.45|338.75|6
1739277370000|2025-02-11 12:36:10|341.46|338.76|341.37|338.67|341.46|338.76|341.33|338.63|10
1739277380000|2025-02-11 12:36:20|341.38|338.68|341.5|338.8|341.5|338.8|341.38|338.68|9
1739277390000|2025-02-11 12:36:30|341.55|338.85|341.57|338.87|341.58|338.88|341.55|338.85|5
1739277400000|2025-02-11 12:36:40|341.58|338.88|341.68|338.98|341.68|338.98|341.58|338.88|7
1739277410000|2025-02-11 12:36:50|341.69|338.99|341.72|339.02|341.74|339.04|341.69|338.99|5
1739277420000|2025-02-11 12:37:00|341.71|339.01|341.75|339.05|341.76|339.06|341.7|339|5
1739277430000|2025-02-11 12:37:10|341.71|339.01|341.6|338.9|341.71|339.01|341.53|338.83|13
1739277440000|2025-02-11 12:37:20|341.61|338.91|341.65|338.95|341.65|338.95|341.61|338.91|5
1739277450000|2025-02-11 12:37:30|341.66|338.96|341.78|339.08|341.79|339.09|341.66|338.96|8
1739277460000|2025-02-11 12:37:40|341.79|339.09|341.79|339.09|341.79|339.09|341.79|339.09|1
1739277470000|2025-02-11 12:37:50|341.76|339.06|341.77|339.07|341.77|339.07|341.76|339.06|2
1739277480000|2025-02-11 12:38:00|341.74|339.04|341.55|338.85|341.74|339.04|341.55|338.85|11
1739277490000|2025-02-11 12:38:10|341.6|338.9|341.71|339.01|341.71|339.01|341.6|338.9|9
1739277500000|2025-02-11 12:38:20|341.7|339|341.76|339.06|341.76|339.06|341.69|338.99|9
1739277510000|2025-02-11 12:38:30|341.78|339.08|341.78|339.08|341.78|339.08|341.75|339.05|8
1739277520000|2025-02-11 12:38:40|341.8|339.1|341.87|339.17|341.87|339.17|341.79|339.09|7
1739277530000|2025-02-11 12:38:50|341.88|339.18|341.91|339.21|341.91|339.21|341.87|339.17|7
1739277540000|2025-02-11 12:39:00|341.92|339.22|341.73|339.03|341.92|339.22|341.73|339.03|10
1739277550000|2025-02-11 12:39:10|341.72|339.02|341.64|338.94|341.72|339.02|341.64|338.94|4
1739277560000|2025-02-11 12:39:20|341.55|338.85|341.46|338.76|341.56|338.86|341.46|338.76|9
1739277570000|2025-02-11 12:39:30|341.49|338.79|341.48|338.78|341.49|338.79|341.48|338.78|4
1739277580000|2025-02-11 12:39:40|341.5|338.8|341.49|338.79|341.5|338.8|341.48|338.78|4
1739277590000|2025-02-11 12:39:50|341.46|338.76|341.46|338.76|341.46|338.76|341.45|338.75|3
1739277610000|2025-02-11 12:40:10|341.47|338.77|341.48|338.78|341.5|338.8|341.47|338.77|4
1739277620000|2025-02-11 12:40:20|341.45|338.75|341.22|338.52|341.45|338.75|341.19|338.49|10
1739277630000|2025-02-11 12:40:30|341.18|338.48|341.24|338.54|341.24|338.54|341.16|338.46|10
1739277640000|2025-02-11 12:40:40|341.25|338.55|341.36|338.66|341.36|338.66|341.25|338.55|9
1739277650000|2025-02-11 12:40:50|341.37|338.67|341.48|338.78|341.51|338.81|341.37|338.67|9
1739277660000|2025-02-11 12:41:00|341.44|338.74|341.41|338.71|341.44|338.74|341.38|338.68|6
1739277670000|2025-02-11 12:41:10|341.46|338.76|341.56|338.86|341.56|338.86|341.45|338.75|8
1739277680000|2025-02-11 12:41:20|341.57|338.87|341.58|338.88|341.58|338.88|341.57|338.87|2
1739277690000|2025-02-11 12:41:30|341.57|338.87|341.57|338.87|341.57|338.87|341.54|338.84|4
1739277700000|2025-02-11 12:41:40|341.58|338.88|341.63|338.93|341.63|338.93|341.58|338.88|6
1739277710000|2025-02-11 12:41:50|341.64|338.94|341.63|338.93|341.67|338.97|341.63|338.93|5
1739277720000|2025-02-11 12:42:00|341.64|338.94|341.47|338.77|341.64|338.94|341.47|338.77|5
1739277730000|2025-02-11 12:42:10|341.44|338.74|341.43|338.73|341.44|338.74|341.43|338.73|2
1739277740000|2025-02-11 12:42:20|341.44|338.74|341.43|338.73|341.44|338.74|341.43|338.73|4
1739277750000|2025-02-11 12:42:30|341.42|338.72|341.51|338.81|341.52|338.82|341.41|338.71|9
1739277760000|2025-02-11 12:42:40|341.5|338.8|341.53|338.83|341.53|338.83|341.5|338.8|4
1739277770000|2025-02-11 12:42:50|341.54|338.84|341.46|338.76|341.54|338.84|341.46|338.76|4
1739277780000|2025-02-11 12:43:00|341.45|338.75|341.48|338.78|341.48|338.78|341.44|338.74|3
1739277790000|2025-02-11 12:43:10|341.47|338.77|341.46|338.76|341.49|338.79|341.46|338.76|6
1739277800000|2025-02-11 12:43:20|341.45|338.75|341.3|338.6|341.45|338.75|341.3|338.6|6
1739277810000|2025-02-11 12:43:30|341.29|338.59|341.46|338.76|341.48|338.78|341.29|338.59|10
1739277820000|2025-02-11 12:43:40|341.48|338.78|341.47|338.77|341.48|338.78|341.46|338.76|4
1739277830000|2025-02-11 12:43:50|341.52|338.82|341.55|338.85|341.55|338.85|341.52|338.82|4
1739277840000|2025-02-11 12:44:00|341.59|338.89|341.59|338.89|341.59|338.89|341.59|338.89|1
1739277850000|2025-02-11 12:44:10|341.56|338.86|341.47|338.77|341.56|338.86|341.44|338.74|11
1739277860000|2025-02-11 12:44:20|341.48|338.78|341.63|338.93|341.63|338.93|341.48|338.78|9
1739277880000|2025-02-11 12:44:40|341.64|338.94|341.66|338.96|341.66|338.96|341.64|338.94|3
1739277890000|2025-02-11 12:44:50|341.63|338.93|341.6|338.9|341.63|338.93|341.59|338.89|7
1739277900000|2025-02-11 12:45:00|341.59|338.89|341.32|338.62|341.59|338.89|341.32|338.62|15
1739277910000|2025-02-11 12:45:10|341.31|338.61|341.45|338.75|341.45|338.75|341.31|338.61|11
1739277920000|2025-02-11 12:45:20|341.46|338.76|341.46|338.76|341.49|338.79|341.45|338.75|6
1739277930000|2025-02-11 12:45:30|341.45|338.75|341.31|338.61|341.46|338.76|341.28|338.58|11
1739277940000|2025-02-11 12:45:40|341.3|338.6|341.25|338.55|341.3|338.6|341.23|338.53|7
1739277950000|2025-02-11 12:45:50|341.29|338.59|341.35|338.65|341.36|338.66|341.28|338.58|6
1739277960000|2025-02-11 12:46:00|341.34|338.64|341.33|338.63|341.34|338.64|341.22|338.52|11
1739277970000|2025-02-11 12:46:10|341.34|338.64|341.32|338.62|341.35|338.65|341.32|338.62|3
1739277980000|2025-02-11 12:46:20|341.3|338.6|341.32|338.62|341.32|338.62|341.26|338.56|7
1739277990000|2025-02-11 12:46:30|341.33|338.63|341.57|338.87|341.57|338.87|341.33|338.63|14
1739278000000|2025-02-11 12:46:40|341.58|338.88|341.68|338.98|341.69|338.99|341.57|338.87|6
1739278010000|2025-02-11 12:46:50|341.69|338.99|341.74|339.04|341.75|339.05|341.68|338.98|6
1739278020000|2025-02-11 12:47:00|341.75|339.05|341.77|339.07|341.77|339.07|341.75|339.05|3
1739278030000|2025-02-11 12:47:10|341.73|339.03|341.73|339.03|341.74|339.04|341.7|339|8
1739278040000|2025-02-11 12:47:20|341.75|339.05|341.84|339.14|341.84|339.14|341.74|339.04|8
1739278050000|2025-02-11 12:47:30|341.83|339.13|341.82|339.12|341.86|339.16|341.82|339.12|5
1739278060000|2025-02-11 12:47:40|341.81|339.11|341.73|339.03|341.82|339.12|341.73|339.03|5
1739278070000|2025-02-11 12:47:50|341.74|339.04|341.76|339.06|341.76|339.06|341.74|339.04|3
1739278080000|2025-02-11 12:48:00|341.77|339.07|341.81|339.11|341.85|339.15|341.77|339.07|8
1739278090000|2025-02-11 12:48:10|341.83|339.13|341.88|339.18|341.92|339.22|341.83|339.13|9
1739278100000|2025-02-11 12:48:20|341.9|339.2|341.87|339.17|341.97|339.27|341.87|339.17|13
1739278110000|2025-02-11 12:48:30|341.86|339.16|341.83|339.13|341.87|339.17|341.83|339.13|6
1739278120000|2025-02-11 12:48:40|341.82|339.12|341.87|339.17|341.88|339.18|341.82|339.12|8
1739278130000|2025-02-11 12:48:50|341.88|339.18|341.77|339.07|341.88|339.18|341.77|339.07|8
1739278140000|2025-02-11 12:49:00|341.72|339.02|341.63|338.93|341.72|339.02|341.63|338.93|14
1739278150000|2025-02-11 12:49:10|341.64|338.94|341.74|339.04|341.74|339.04|341.64|338.94|7
1739278160000|2025-02-11 12:49:20|341.73|339.03|341.74|339.04|341.74|339.04|341.71|339.01|4
1739278170000|2025-02-11 12:49:30|341.77|339.07|341.87|339.17|341.87|339.17|341.76|339.06|7
1739278180000|2025-02-11 12:49:40|341.88|339.18|341.99|339.29|341.99|339.29|341.88|339.18|9
1739278190000|2025-02-11 12:49:50|342.03|339.33|342.09|339.39|342.1|339.4|342.03|339.33|4
1739278200000|2025-02-11 12:50:00|342.08|339.38|342.04|339.34|342.08|339.38|342.01|339.31|8
1739278210000|2025-02-11 12:50:10|341.98|339.28|342.02|339.32|342.02|339.32|341.98|339.28|5
1739278220000|2025-02-11 12:50:20|342.03|339.33|342.24|339.54|342.24|339.54|342.03|339.33|9
1739278230000|2025-02-11 12:50:30|342.23|339.53|342.21|339.51|342.26|339.56|342.21|339.51|5
1739278240000|2025-02-11 12:50:40|342.22|339.52|342.01|339.31|342.33|339.63|341.94|339.24|12
1739278250000|2025-02-11 12:50:50|341.99|339.29|342.37|339.67|342.37|339.67|341.99|339.29|16
1739278260000|2025-02-11 12:51:00|342.38|339.68|342.38|339.68|342.41|339.71|342.38|339.68|7
1739278270000|2025-02-11 12:51:10|342.37|339.67|342.33|339.63|342.37|339.67|342.33|339.63|5
1739278280000|2025-02-11 12:51:20|342.32|339.62|342.33|339.63|342.33|339.63|342.32|339.62|2
1739278290000|2025-02-11 12:51:30|342.34|339.64|342.37|339.67|342.38|339.68|342.34|339.64|5
1739278300000|2025-02-11 12:51:40|342.27|339.57|342.36|339.66|342.46|339.76|342.27|339.57|15
1739278310000|2025-02-11 12:51:50|342.37|339.67|342.25|339.55|342.4|339.7|342.23|339.53|15
1739278320000|2025-02-11 12:52:00|342.26|339.56|342.2|339.5|342.26|339.56|342.2|339.5|8
1739278330000|2025-02-11 12:52:10|342.19|339.49|342.19|339.49|342.19|339.49|342.18|339.48|7
1739278340000|2025-02-11 12:52:20|342.18|339.48|342.09|339.39|342.19|339.49|342.06|339.36|7
1739278350000|2025-02-11 12:52:30|342.1|339.4|342.36|339.66|342.38|339.68|342.1|339.4|16
1739278360000|2025-02-11 12:52:40|342.35|339.65|342.28|339.58|342.35|339.65|342.27|339.57|9
1739278370000|2025-02-11 12:52:50|342.27|339.57|342.17|339.47|342.27|339.57|342.16|339.46|9
1739278380000|2025-02-11 12:53:00|342.18|339.48|342.16|339.46|342.24|339.54|342.14|339.44|14
1739278390000|2025-02-11 12:53:10|342.17|339.47|342.11|339.41|342.17|339.47|342.06|339.36|17
1739278400000|2025-02-11 12:53:20|342.06|339.36|342.01|339.31|342.1|339.4|341.98|339.28|10
1739278410000|2025-02-11 12:53:30|342.02|339.32|342.05|339.35|342.05|339.35|342.02|339.32|4
1739278420000|2025-02-11 12:53:40|342.01|339.31|342.04|339.34|342.04|339.34|342.01|339.31|4
1739278430000|2025-02-11 12:53:50|342.05|339.35|342.15|339.45|342.16|339.46|342.04|339.34|7
1739278440000|2025-02-11 12:54:00|342.16|339.46|341.97|339.27|342.16|339.46|341.97|339.27|7
1739278450000|2025-02-11 12:54:10|341.96|339.26|341.82|339.12|341.96|339.26|341.82|339.12|7
1739278460000|2025-02-11 12:54:20|341.84|339.14|341.84|339.14|341.88|339.18|341.83|339.13|6
1739278470000|2025-02-11 12:54:30|341.87|339.17|341.92|339.22|341.92|339.22|341.87|339.17|6
1739278480000|2025-02-11 12:54:40|341.93|339.23|342|339.3|342|339.3|341.93|339.23|5
1739278490000|2025-02-11 12:54:50|341.99|339.29|341.9|339.2|342.04|339.34|341.89|339.19|9
1739278500000|2025-02-11 12:55:00|341.89|339.19|342.07|339.37|342.07|339.37|341.89|339.19|12
1739278510000|2025-02-11 12:55:10|342.06|339.36|342.06|339.36|342.06|339.36|342.03|339.33|5
1739278520000|2025-02-11 12:55:20|342.05|339.35|342.06|339.36|342.07|339.37|342|339.3|8
1739278530000|2025-02-11 12:55:30|342.07|339.37|342.06|339.36|342.07|339.37|342.06|339.36|2
1739278540000|2025-02-11 12:55:40|342.02|339.32|342.07|339.37|342.08|339.38|342.02|339.32|6
1739278550000|2025-02-11 12:55:50|342.08|339.38|342.16|339.46|342.18|339.48|342.07|339.37|9
1739278560000|2025-02-11 12:56:00|342.15|339.45|342.15|339.45|342.15|339.45|342.15|339.45|1
1739278570000|2025-02-11 12:56:10|342.11|339.41|342.03|339.33|342.11|339.41|342.03|339.33|5
1739278580000|2025-02-11 12:56:20|342.11|339.41|342.17|339.47|342.17|339.47|342.11|339.41|6
1739278590000|2025-02-11 12:56:30|342.18|339.48|342.21|339.51|342.22|339.52|342.18|339.48|5
1739278600000|2025-02-11 12:56:40|342.2|339.5|342.15|339.45|342.2|339.5|342.13|339.43|6
1739278610000|2025-02-11 12:56:50|342.16|339.46|342.17|339.47|342.17|339.47|342.16|339.46|2
1739278620000|2025-02-11 12:57:00|342.09|339.39|342.01|339.31|342.09|339.39|342.01|339.31|9
1739278630000|2025-02-11 12:57:10|342|339.3|341.91|339.21|342|339.3|341.91|339.21|8
1739278640000|2025-02-11 12:57:20|341.88|339.18|341.85|339.15|341.88|339.18|341.85|339.15|4
1739278650000|2025-02-11 12:57:30|341.82|339.12|341.85|339.15|341.85|339.15|341.82|339.12|4
1739278660000|2025-02-11 12:57:40|341.83|339.13|341.87|339.17|341.87|339.17|341.83|339.13|7
1739278670000|2025-02-11 12:57:50|341.86|339.16|341.86|339.16|341.91|339.21|341.86|339.16|9
1739278680000|2025-02-11 12:58:00|341.87|339.17|341.84|339.14|341.87|339.17|341.83|339.13|7
1739278690000|2025-02-11 12:58:10|341.85|339.15|341.82|339.12|341.88|339.18|341.82|339.12|6
1739278700000|2025-02-11 12:58:20|341.83|339.13|341.85|339.15|341.85|339.15|341.83|339.13|3
1739278710000|2025-02-11 12:58:30|341.84|339.14|341.86|339.16|341.86|339.16|341.84|339.14|3
1739278720000|2025-02-11 12:58:40|341.85|339.15|341.86|339.16|341.87|339.17|341.79|339.09|5
1739278730000|2025-02-11 12:58:50|341.85|339.15|341.85|339.15|341.85|339.15|341.85|339.15|1
1739278740000|2025-02-11 12:59:00|341.8|339.1|341.86|339.16|341.87|339.17|341.8|339.1|8
1739278750000|2025-02-11 12:59:10|341.85|339.15|341.74|339.04|341.85|339.15|341.71|339.01|10
1739278760000|2025-02-11 12:59:20|341.75|339.05|341.63|338.93|341.75|339.05|341.63|338.93|4
1739278770000|2025-02-11 12:59:30|341.64|338.94|341.69|338.99|341.7|339|341.64|338.94|8
1739278780000|2025-02-11 12:59:40|341.65|338.95|341.66|338.96|341.66|338.96|341.64|338.94|5
1739278800000|2025-02-11 13:00:00|341.65|338.95|341.42|338.72|341.65|338.95|341.42|338.72|11
1739278810000|2025-02-11 13:00:10|341.38|338.68|341.32|338.62|341.39|338.69|341.26|338.56|12
1739278820000|2025-02-11 13:00:20|341.33|338.63|341.53|338.83|341.53|338.83|341.33|338.63|7
1739278830000|2025-02-11 13:00:30|341.5|338.8|341.3|338.6|341.5|338.8|341.3|338.6|10
1739278840000|2025-02-11 13:00:40|341.34|338.64|341.55|338.85|341.56|338.86|341.34|338.64|12
1739278850000|2025-02-11 13:00:50|341.54|338.84|341.61|338.91|341.61|338.91|341.54|338.84|4
1739278860000|2025-02-11 13:01:00|341.62|338.92|342.02|339.32|342.02|339.32|341.62|338.92|16
1739278870000|2025-02-11 13:01:10|342.03|339.33|342.18|339.48|342.18|339.48|342.03|339.33|8
1739278880000|2025-02-11 13:01:20|342.17|339.47|342.17|339.47|342.21|339.51|342.14|339.44|8
1739278890000|2025-02-11 13:01:30|342.18|339.48|342.29|339.59|342.29|339.59|342.18|339.48|5
1739278900000|2025-02-11 13:01:40|342.28|339.58|342.28|339.58|342.3|339.6|342.28|339.58|7
1739278910000|2025-02-11 13:01:50|342.25|339.55|342.3|339.6|342.31|339.61|342.22|339.52|13
1739278920000|2025-02-11 13:02:00|342.29|339.59|342.19|339.49|342.29|339.59|342.19|339.49|12
1739278930000|2025-02-11 13:02:10|342.18|339.48|342.16|339.46|342.19|339.49|342.09|339.39|13
1739278940000|2025-02-11 13:02:20|342.15|339.45|342.11|339.41|342.15|339.45|342.11|339.41|3
1739278950000|2025-02-11 13:02:30|342.1|339.4|342.13|339.43|342.14|339.44|342.04|339.34|13
1739278960000|2025-02-11 13:02:40|342.17|339.47|342.04|339.34|342.17|339.47|342.04|339.34|8
1739278970000|2025-02-11 13:02:50|342.05|339.35|342.11|339.41|342.12|339.42|342.04|339.34|7
1739278980000|2025-02-11 13:03:00|342.12|339.42|342.01|339.31|342.16|339.46|342|339.3|17
1739278990000|2025-02-11 13:03:10|342.04|339.34|342.08|339.38|342.09|339.39|342.04|339.34|5
1739279000000|2025-02-11 13:03:20|342.07|339.37|342|339.3|342.08|339.38|342|339.3|5
1739279010000|2025-02-11 13:03:30|341.99|339.29|342.09|339.39|342.09|339.39|341.98|339.28|8
1739279020000|2025-02-11 13:03:40|342.1|339.4|342.04|339.34|342.1|339.4|342.04|339.34|3
1739279030000|2025-02-11 13:03:50|342.05|339.35|341.95|339.25|342.05|339.35|341.95|339.25|4
1739279040000|2025-02-11 13:04:00|341.94|339.24|341.99|339.29|342.04|339.34|341.94|339.24|13
1739279050000|2025-02-11 13:04:10|341.97|339.27|341.94|339.24|342|339.3|341.91|339.21|12
1739279060000|2025-02-11 13:04:20|341.95|339.25|341.96|339.26|341.97|339.27|341.94|339.24|4
1739279070000|2025-02-11 13:04:30|341.97|339.27|341.94|339.24|341.97|339.27|341.89|339.19|11
1739279080000|2025-02-11 13:04:40|341.95|339.25|341.96|339.26|341.96|339.26|341.94|339.24|4
1739279090000|2025-02-11 13:04:50|341.97|339.27|341.98|339.28|342.01|339.31|341.97|339.27|5
1739279100000|2025-02-11 13:05:00|341.92|339.22|341.96|339.26|341.97|339.27|341.92|339.22|7
1739279110000|2025-02-11 13:05:10|341.95|339.25|341.94|339.24|341.96|339.26|341.93|339.23|8
1739279120000|2025-02-11 13:05:20|341.93|339.23|341.95|339.25|341.95|339.25|341.93|339.23|5
1739279130000|2025-02-11 13:05:30|341.99|339.29|341.98|339.28|341.99|339.29|341.95|339.25|7
1739279140000|2025-02-11 13:05:40|341.97|339.27|341.9|339.2|341.97|339.27|341.9|339.2|6
1739279150000|2025-02-11 13:05:50|341.89|339.19|341.97|339.27|341.97|339.27|341.85|339.15|6
1739279160000|2025-02-11 13:06:00|341.98|339.28|341.87|339.17|341.98|339.28|341.87|339.17|8
1739279170000|2025-02-11 13:06:10|341.84|339.14|341.8|339.1|341.84|339.14|341.8|339.1|5
1739279180000|2025-02-11 13:06:20|341.79|339.09|341.74|339.04|341.79|339.09|341.74|339.04|6
1739279190000|2025-02-11 13:06:30|341.73|339.03|341.82|339.12|341.82|339.12|341.73|339.03|2
1739279200000|2025-02-11 13:06:40|341.76|339.06|341.9|339.2|341.9|339.2|341.76|339.06|6
1739279210000|2025-02-11 13:06:50|341.98|339.28|342.01|339.31|342.02|339.32|341.98|339.28|5
1739279220000|2025-02-11 13:07:00|342.02|339.32|342.24|339.54|342.27|339.57|342.02|339.32|11
1739279230000|2025-02-11 13:07:10|342.25|339.55|342.27|339.57|342.29|339.59|342.25|339.55|6
1739279240000|2025-02-11 13:07:20|342.28|339.58|342.56|339.86|342.68|339.98|342.28|339.58|12
1739279250000|2025-02-11 13:07:30|342.55|339.85|342.55|339.85|342.56|339.86|342.53|339.83|9
1739279260000|2025-02-11 13:07:40|342.56|339.86|342.58|339.88|342.59|339.89|342.54|339.84|7
1739279270000|2025-02-11 13:07:50|342.57|339.87|342.53|339.83|342.57|339.87|342.49|339.79|6
1739279280000|2025-02-11 13:08:00|342.54|339.84|342.49|339.79|342.57|339.87|342.48|339.78|8
1739279290000|2025-02-11 13:08:10|342.5|339.8|342.58|339.88|342.58|339.88|342.5|339.8|10
1739279300000|2025-02-11 13:08:20|342.59|339.89|342.58|339.88|342.59|339.89|342.58|339.88|2
1739279310000|2025-02-11 13:08:30|342.51|339.81|342.62|339.92|342.63|339.93|342.5|339.8|9
1739279320000|2025-02-11 13:08:40|342.58|339.88|342.58|339.88|342.6|339.9|342.58|339.88|7
1739279330000|2025-02-11 13:08:50|342.57|339.87|342.63|339.93|342.63|339.93|342.54|339.84|7
1739279340000|2025-02-11 13:09:00|342.64|339.94|342.54|339.84|342.65|339.95|342.54|339.84|10
1739279350000|2025-02-11 13:09:10|342.55|339.85|342.53|339.83|342.56|339.86|342.53|339.83|7
1739279360000|2025-02-11 13:09:20|342.56|339.86|342.56|339.86|342.61|339.91|342.55|339.85|10
1739279370000|2025-02-11 13:09:30|342.55|339.85|342.54|339.84|342.55|339.85|342.54|339.84|4
1739279380000|2025-02-11 13:09:40|342.53|339.83|342.52|339.82|342.58|339.88|342.48|339.78|14
1739279390000|2025-02-11 13:09:50|342.51|339.81|342.6|339.9|342.63|339.93|342.51|339.81|13
1739279400000|2025-02-11 13:10:00|342.59|339.89|342.51|339.81|342.59|339.89|342.44|339.74|8
1739279410000|2025-02-11 13:10:10|342.5|339.8|342.33|339.63|342.5|339.8|342.32|339.62|13
1739279420000|2025-02-11 13:10:20|342.34|339.64|342.3|339.6|342.34|339.64|342.29|339.59|16
1739279430000|2025-02-11 13:10:30|342.23|339.53|342.2|339.5|342.28|339.58|342.19|339.49|13
1739279440000|2025-02-11 13:10:40|342.19|339.49|342.28|339.58|342.29|339.59|342.17|339.47|9
1739279450000|2025-02-11 13:10:50|342.27|339.57|342.2|339.5|342.3|339.6|342.17|339.47|14
1739279460000|2025-02-11 13:11:00|342.19|339.49|341.92|339.22|342.19|339.49|341.9|339.2|16
1739279470000|2025-02-11 13:11:10|341.91|339.21|341.81|339.11|341.91|339.21|341.8|339.1|9
1739279480000|2025-02-11 13:11:20|341.8|339.1|341.8|339.1|341.81|339.11|341.8|339.1|3
1739279490000|2025-02-11 13:11:30|341.79|339.09|341.81|339.11|341.81|339.11|341.75|339.05|8
1739279500000|2025-02-11 13:11:40|341.8|339.1|341.92|339.22|341.92|339.22|341.8|339.1|8
1739279510000|2025-02-11 13:11:50|341.97|339.27|342.06|339.36|342.07|339.37|341.96|339.26|10
1739279520000|2025-02-11 13:12:00|342.07|339.37|341.91|339.21|342.07|339.37|341.91|339.21|10
1739279530000|2025-02-11 13:12:10|341.92|339.22|342.05|339.35|342.05|339.35|341.92|339.22|5
1739279540000|2025-02-11 13:12:20|342.07|339.37|342.07|339.37|342.07|339.37|342.06|339.36|3
1739279550000|2025-02-11 13:12:30|342.04|339.34|342.09|339.39|342.11|339.41|342.04|339.34|8
1739279560000|2025-02-11 13:12:40|342.1|339.4|342.16|339.46|342.17|339.47|342.1|339.4|3
1739279570000|2025-02-11 13:12:50|342.12|339.42|342.09|339.39|342.12|339.42|342.09|339.39|6
1739279580000|2025-02-11 13:13:00|342.06|339.36|341.98|339.28|342.06|339.36|341.98|339.28|9
1739279590000|2025-02-11 13:13:10|342|339.3|342.15|339.45|342.15|339.45|342|339.3|6
1739279600000|2025-02-11 13:13:20|342.22|339.52|342.37|339.67|342.45|339.75|342.22|339.52|6
1739279610000|2025-02-11 13:13:30|342.36|339.66|342.33|339.63|342.37|339.67|342.33|339.63|4
1739279620000|2025-02-11 13:13:40|342.32|339.62|342.36|339.66|342.36|339.66|342.32|339.62|5
1739279630000|2025-02-11 13:13:50|342.42|339.72|342.38|339.68|342.42|339.72|342.37|339.67|5
1739279640000|2025-02-11 13:14:00|342.39|339.69|342.39|339.69|342.43|339.73|342.39|339.69|5
1739279650000|2025-02-11 13:14:10|342.38|339.68|342.3|339.6|342.38|339.68|342.29|339.59|7
1739279660000|2025-02-11 13:14:20|342.31|339.61|342.42|339.72|342.42|339.72|342.31|339.61|5
1739279670000|2025-02-11 13:14:30|342.41|339.71|342.38|339.68|342.41|339.71|342.37|339.67|4
1739279680000|2025-02-11 13:14:40|342.33|339.63|342.42|339.72|342.42|339.72|342.33|339.63|3
1739279690000|2025-02-11 13:14:50|342.41|339.71|342.4|339.7|342.41|339.71|342.39|339.69|4
1739279700000|2025-02-11 13:15:00|342.39|339.69|342.34|339.64|342.39|339.69|342.31|339.61|7
1739279710000|2025-02-11 13:15:10|342.35|339.65|342.48|339.78|342.48|339.78|342.34|339.64|7
1739279720000|2025-02-11 13:15:20|342.49|339.79|342.41|339.71|342.53|339.83|342.41|339.71|9
1739279730000|2025-02-11 13:15:30|342.42|339.72|342.32|339.62|342.42|339.72|342.32|339.62|7
1739279740000|2025-02-11 13:15:40|342.33|339.63|342.47|339.77|342.47|339.77|342.33|339.63|4
1739279750000|2025-02-11 13:15:50|342.48|339.78|342.53|339.83|342.53|339.83|342.48|339.78|6
1739279760000|2025-02-11 13:16:00|342.54|339.84|342.58|339.88|342.59|339.89|342.54|339.84|4
1739279770000|2025-02-11 13:16:10|342.57|339.87|342.68|339.98|342.69|339.99|342.57|339.87|11
1739279780000|2025-02-11 13:16:20|342.69|339.99|342.7|340|342.76|340.06|342.68|339.98|9
1739279790000|2025-02-11 13:16:30|342.71|340.01|342.65|339.95|342.71|340.01|342.64|339.94|9
1739279800000|2025-02-11 13:16:40|342.66|339.96|342.78|340.08|342.78|340.08|342.66|339.96|6
1739279810000|2025-02-11 13:16:50|342.79|340.09|342.69|339.99|342.79|340.09|342.69|339.99|8
1739279820000|2025-02-11 13:17:00|342.66|339.96|342.79|340.09|342.79|340.09|342.66|339.96|10
1739279830000|2025-02-11 13:17:10|342.88|340.18|342.83|340.13|342.88|340.18|342.83|340.13|9
1739279840000|2025-02-11 13:17:20|342.82|340.12|342.78|340.08|342.82|340.12|342.77|340.07|3
1739279850000|2025-02-11 13:17:30|342.79|340.09|342.74|340.04|342.8|340.1|342.74|340.04|5
1739279860000|2025-02-11 13:17:40|342.71|340.01|342.89|340.19|342.89|340.19|342.71|340.01|7
1739279870000|2025-02-11 13:17:50|342.88|340.18|342.74|340.04|342.88|340.18|342.74|340.04|10
1739279880000|2025-02-11 13:18:00|342.71|340.01|342.74|340.04|342.74|340.04|342.68|339.98|6
1739279890000|2025-02-11 13:18:10|342.75|340.05|342.73|340.03|342.83|340.13|342.71|340.01|7
1739279900000|2025-02-11 13:18:20|342.75|340.05|342.74|340.04|342.75|340.05|342.74|340.04|2
1739279910000|2025-02-11 13:18:30|342.73|340.03|342.76|340.06|342.76|340.06|342.72|340.02|6
1739279930000|2025-02-11 13:18:50|342.74|340.04|342.66|339.96|342.74|340.04|342.64|339.94|8
1739279940000|2025-02-11 13:19:00|342.63|339.93|342.49|339.79|342.63|339.93|342.49|339.79|12
1739279950000|2025-02-11 13:19:10|342.48|339.78|342.39|339.69|342.48|339.78|342.37|339.67|11
1739279960000|2025-02-11 13:19:20|342.4|339.7|342.48|339.78|342.48|339.78|342.4|339.7|6
1739279970000|2025-02-11 13:19:30|342.45|339.75|342.41|339.71|342.45|339.75|342.4|339.7|6
1739279980000|2025-02-11 13:19:40|342.4|339.7|342.42|339.72|342.46|339.76|342.4|339.7|6
1739279990000|2025-02-11 13:19:50|342.41|339.71|342.24|339.54|342.41|339.71|342.22|339.52|11
1739280000000|2025-02-11 13:20:00|342.2|339.5|342.05|339.35|342.2|339.5|342.05|339.35|9
1739280010000|2025-02-11 13:20:10|342.04|339.34|341.93|339.23|342.04|339.34|341.92|339.22|9
1739280020000|2025-02-11 13:20:20|341.92|339.22|341.87|339.17|341.92|339.22|341.87|339.17|7
1739280030000|2025-02-11 13:20:30|341.86|339.16|341.83|339.13|341.87|339.17|341.83|339.13|4
1739280040000|2025-02-11 13:20:40|341.82|339.12|341.74|339.04|341.82|339.12|341.71|339.01|8
1739280050000|2025-02-11 13:20:50|341.7|339|341.56|338.86|341.7|339|341.56|338.86|14
1739280060000|2025-02-11 13:21:00|341.62|338.92|341.66|338.96|341.67|338.97|341.57|338.87|15
1739280070000|2025-02-11 13:21:10|341.67|338.97|341.54|338.84|341.67|338.97|341.52|338.82|10
1739280080000|2025-02-11 13:21:20|341.55|338.85|341.67|338.97|341.67|338.97|341.55|338.85|7
1739280090000|2025-02-11 13:21:30|341.66|338.96|341.58|338.88|341.67|338.97|341.58|338.88|7
1739280100000|2025-02-11 13:21:40|341.57|338.87|341.51|338.81|341.57|338.87|341.51|338.81|5
1739280110000|2025-02-11 13:21:50|341.5|338.8|341.51|338.81|341.51|338.81|341.49|338.79|4
1739280120000|2025-02-11 13:22:00|341.56|338.86|341.65|338.95|341.69|338.99|341.56|338.86|6
1739280130000|2025-02-11 13:22:10|341.67|338.97|341.54|338.84|341.67|338.97|341.5|338.8|6
1739280140000|2025-02-11 13:22:20|341.55|338.85|341.49|338.79|341.55|338.85|341.49|338.79|5
1739280150000|2025-02-11 13:22:30|341.48|338.78|341.41|338.71|341.48|338.78|341.41|338.71|14
1739280160000|2025-02-11 13:22:40|341.32|338.62|341.28|338.58|341.36|338.66|341.27|338.57|12
1739280170000|2025-02-11 13:22:50|341.27|338.57|341.24|338.54|341.27|338.57|341.24|338.54|6
1739280180000|2025-02-11 13:23:00|341.23|338.53|341.05|338.35|341.24|338.54|341.05|338.35|14
1739280190000|2025-02-11 13:23:10|341.04|338.34|341.34|338.64|341.34|338.64|341.04|338.34|15
1739280200000|2025-02-11 13:23:20|341.32|338.62|341.3|338.6|341.35|338.65|341.3|338.6|6
1739280210000|2025-02-11 13:23:30|341.29|338.59|341.31|338.61|341.32|338.62|341.26|338.56|7
1739280220000|2025-02-11 13:23:40|341.32|338.62|341.48|338.78|341.48|338.78|341.32|338.62|7
1739280230000|2025-02-11 13:23:50|341.47|338.77|341.54|338.84|341.54|338.84|341.47|338.77|4
1739280240000|2025-02-11 13:24:00|341.58|338.88|341.76|339.06|341.76|339.06|341.58|338.88|13
1739280250000|2025-02-11 13:24:10|341.77|339.07|341.78|339.08|341.79|339.09|341.77|339.07|7
1739280260000|2025-02-11 13:24:20|341.79|339.09|341.87|339.17|341.87|339.17|341.79|339.09|6
1739280270000|2025-02-11 13:24:30|341.88|339.18|341.89|339.19|341.89|339.19|341.87|339.17|9
1739280280000|2025-02-11 13:24:40|341.9|339.2|341.88|339.18|341.9|339.2|341.88|339.18|3
1739280290000|2025-02-11 13:24:50|341.9|339.2|341.89|339.19|341.9|339.2|341.89|339.19|2
1739280300000|2025-02-11 13:25:00|341.93|339.23|341.97|339.27|341.97|339.27|341.93|339.23|4
1739280310000|2025-02-11 13:25:10|341.98|339.28|342.18|339.48|342.19|339.49|341.98|339.28|12
1739280320000|2025-02-11 13:25:20|342.19|339.49|342.21|339.51|342.29|339.59|342.15|339.45|12
1739280330000|2025-02-11 13:25:30|342.22|339.52|342.17|339.47|342.22|339.52|342.17|339.47|6
1739280340000|2025-02-11 13:25:40|342.16|339.46|342.14|339.44|342.2|339.5|342.12|339.42|9
1739280350000|2025-02-11 13:25:50|342.11|339.41|342.12|339.42|342.15|339.45|342.11|339.41|8
1739280360000|2025-02-11 13:26:00|342.08|339.38|341.95|339.25|342.08|339.38|341.95|339.25|6
1739280370000|2025-02-11 13:26:10|341.93|339.23|341.76|339.06|341.93|339.23|341.75|339.05|17
1739280380000|2025-02-11 13:26:20|341.74|339.04|341.74|339.04|341.75|339.05|341.74|339.04|3
1739280390000|2025-02-11 13:26:30|341.73|339.03|341.68|338.98|341.74|339.04|341.67|338.97|8
1739280400000|2025-02-11 13:26:40|341.66|338.96|341.68|338.98|341.68|338.98|341.66|338.96|3
1739280410000|2025-02-11 13:26:50|341.69|338.99|341.66|338.96|341.69|338.99|341.66|338.96|2
1739280420000|2025-02-11 13:27:00|341.63|338.93|341.53|338.83|341.63|338.93|341.53|338.83|6
1739280430000|2025-02-11 13:27:10|341.52|338.82|341.46|338.76|341.52|338.82|341.46|338.76|4
1739280440000|2025-02-11 13:27:20|341.45|338.75|341.17|338.47|341.45|338.75|341.17|338.47|12
1739280450000|2025-02-11 13:27:30|341.15|338.45|341.11|338.41|341.16|338.46|341.1|338.4|15
1739280460000|2025-02-11 13:27:40|341.08|338.38|340.93|338.23|341.08|338.38|340.91|338.21|15
1739280470000|2025-02-11 13:27:50|340.92|338.22|340.84|338.14|340.92|338.22|340.84|338.14|8
1739280480000|2025-02-11 13:28:00|340.82|338.12|340.84|338.14|340.84|338.14|340.8|338.1|9
1739280490000|2025-02-11 13:28:10|340.85|338.15|340.81|338.11|340.88|338.18|340.79|338.09|8
1739280500000|2025-02-11 13:28:20|340.79|338.09|340.8|338.1|340.8|338.1|340.79|338.09|2
1739280510000|2025-02-11 13:28:30|340.76|338.06|340.71|338.01|340.76|338.06|340.7|338|6
1739280520000|2025-02-11 13:28:40|340.7|338|340.56|337.86|340.7|338|340.54|337.84|14
1739280530000|2025-02-11 13:28:50|340.57|337.87|340.58|337.88|340.59|337.89|340.47|337.77|9
1739280540000|2025-02-11 13:29:00|340.59|337.89|340.51|337.81|340.73|338.03|340.45|337.75|15
1739280550000|2025-02-11 13:29:10|340.48|337.78|340.55|337.85|340.6|337.9|340.48|337.78|14
1739280560000|2025-02-11 13:29:20|340.53|337.83|340.7|338|340.7|338|340.51|337.81|14
1739280570000|2025-02-11 13:29:30|340.69|337.99|340.65|337.95|340.7|338|340.64|337.94|9
1739280580000|2025-02-11 13:29:40|340.66|337.96|340.75|338.05|340.75|338.05|340.66|337.96|5
1739280590000|2025-02-11 13:29:50|340.72|338.02|340.69|337.99|340.73|338.03|340.69|337.99|6
1739280600000|2025-02-11 13:30:00|340.72|338.02|340.89|338.19|340.89|338.19|340.72|338.02|9
1739280610000|2025-02-11 13:30:10|340.93|338.23|340.87|338.17|341|338.3|340.82|338.12|14
1739280620000|2025-02-11 13:30:20|340.89|338.19|340.78|338.08|340.89|338.19|340.76|338.06|14
1739280630000|2025-02-11 13:30:30|340.77|338.07|340.75|338.05|340.77|338.07|340.75|338.05|5
1739280640000|2025-02-11 13:30:40|340.77|338.07|340.75|338.05|340.79|338.09|340.74|338.04|10
1739280650000|2025-02-11 13:30:50|340.74|338.04|340.82|338.12|340.82|338.12|340.7|338|5
1739280660000|2025-02-11 13:31:00|340.83|338.13|340.87|338.17|340.93|338.23|340.81|338.11|11
1739280670000|2025-02-11 13:31:10|340.73|338.03|340.7|338|340.75|338.05|340.7|338|9
1739280680000|2025-02-11 13:31:20|340.72|338.02|340.79|338.09|340.86|338.16|340.72|338.02|12
1739280690000|2025-02-11 13:31:30|340.78|338.08|340.8|338.1|340.8|338.1|340.74|338.04|9
1739280700000|2025-02-11 13:31:40|340.79|338.09|340.72|338.02|340.79|338.09|340.69|337.99|5
1739280710000|2025-02-11 13:31:50|340.73|338.03|340.85|338.15|340.88|338.18|340.73|338.03|14
1739280720000|2025-02-11 13:32:00|340.83|338.13|340.83|338.13|340.83|338.13|340.83|338.13|1
1739280730000|2025-02-11 13:32:10|340.8|338.1|340.63|337.93|340.81|338.11|340.62|337.92|10
1739280740000|2025-02-11 13:32:20|340.62|337.92|340.5|337.8|340.62|337.92|340.5|337.8|7
1739280750000|2025-02-11 13:32:30|340.49|337.79|340.37|337.67|340.49|337.79|340.36|337.66|12
1739280760000|2025-02-11 13:32:40|340.36|337.66|340.34|337.64|340.38|337.68|340.34|337.64|9
1739280770000|2025-02-11 13:32:50|340.33|337.63|340.17|337.47|340.33|337.63|340.17|337.47|8
1739280780000|2025-02-11 13:33:00|340.18|337.48|340.14|337.44|340.23|337.53|340.14|337.44|9
1739280790000|2025-02-11 13:33:10|340.12|337.42|339.93|337.23|340.12|337.42|339.92|337.22|9
1739280800000|2025-02-11 13:33:20|339.95|337.25|339.79|337.09|339.95|337.25|339.79|337.09|11
1739280810000|2025-02-11 13:33:30|339.78|337.08|339.69|336.99|339.8|337.1|339.69|336.99|12
1739280820000|2025-02-11 13:33:40|339.7|337|339.66|336.96|339.75|337.05|339.66|336.96|8
1739280830000|2025-02-11 13:33:50|339.65|336.95|339.72|337.02|339.72|337.02|339.65|336.95|6
1739280840000|2025-02-11 13:34:00|339.73|337.03|339.61|336.91|339.78|337.08|339.45|336.75|16
1739280850000|2025-02-11 13:34:10|339.6|336.9|339.39|336.69|339.6|336.9|339.38|336.68|18
1739280860000|2025-02-11 13:34:20|339.4|336.7|339.5|336.8|339.51|336.81|339.39|336.69|11
1739280870000|2025-02-11 13:34:30|339.49|336.79|339.49|336.79|339.52|336.82|339.47|336.77|11
1739280880000|2025-02-11 13:34:40|339.5|336.8|339.7|337|339.72|337.02|339.5|336.8|18
1739280890000|2025-02-11 13:34:50|339.66|336.96|339.61|336.91|339.66|336.96|339.58|336.88|6
1739280900000|2025-02-11 13:35:00|339.58|336.88|339.57|336.87|339.65|336.95|339.53|336.83|8
1739280910000|2025-02-11 13:35:10|339.58|336.88|339.7|337|339.7|337|339.58|336.88|10
1739280920000|2025-02-11 13:35:20|339.69|336.99|339.68|336.98|339.75|337.05|339.66|336.96|7
1739280930000|2025-02-11 13:35:30|339.7|337|339.98|337.28|339.98|337.28|339.68|336.98|14
1739280940000|2025-02-11 13:35:40|340.04|337.34|340.11|337.41|340.11|337.41|340.04|337.34|8
1739280950000|2025-02-11 13:35:50|340.12|337.42|339.97|337.27|340.12|337.42|339.94|337.24|11
1739280960000|2025-02-11 13:36:00|339.96|337.26|340.13|337.43|340.13|337.43|339.96|337.26|10
1739280970000|2025-02-11 13:36:10|340.2|337.5|340.14|337.44|340.2|337.5|340.13|337.43|8
1739280980000|2025-02-11 13:36:20|340.11|337.41|340.06|337.36|340.12|337.42|340.06|337.36|7
1739280990000|2025-02-11 13:36:30|340.07|337.37|340.2|337.5|340.2|337.5|340.07|337.37|3
1739281000000|2025-02-11 13:36:40|340.22|337.52|340.24|337.54|340.28|337.58|340.22|337.52|7
1739281010000|2025-02-11 13:36:50|340.23|337.53|340.15|337.45|340.23|337.53|340.14|337.44|8
1739281020000|2025-02-11 13:37:00|340.16|337.46|340.09|337.39|340.19|337.49|340.09|337.39|8
1739281030000|2025-02-11 13:37:10|340.1|337.4|340.47|337.77|340.47|337.77|340.1|337.4|16
1739281040000|2025-02-11 13:37:20|340.48|337.78|340.61|337.91|340.62|337.92|340.48|337.78|12
1739281050000|2025-02-11 13:37:30|340.6|337.9|340.58|337.88|340.68|337.98|340.56|337.86|10
1739281060000|2025-02-11 13:37:40|340.57|337.87|340.57|337.87|340.58|337.88|340.57|337.87|5
1739281070000|2025-02-11 13:37:50|340.56|337.86|340.41|337.71|340.56|337.86|340.4|337.7|10
1739281080000|2025-02-11 13:38:00|340.4|337.7|340.36|337.66|340.4|337.7|340.36|337.66|5
1739281090000|2025-02-11 13:38:10|340.33|337.63|340.25|337.55|340.33|337.63|340.24|337.54|8
1739281100000|2025-02-11 13:38:20|340.24|337.54|340.24|337.54|340.24|337.54|340.24|337.54|1
1739281110000|2025-02-11 13:38:30|340.23|337.53|340.12|337.42|340.23|337.53|340.12|337.42|7
1739281120000|2025-02-11 13:38:40|340.16|337.46|340.17|337.47|340.22|337.52|340.15|337.45|10
1739281130000|2025-02-11 13:38:50|340.16|337.46|340.11|337.41|340.16|337.46|340.11|337.41|4
1739281140000|2025-02-11 13:39:00|340.17|337.47|340.25|337.55|340.25|337.55|340.16|337.46|7
1739281150000|2025-02-11 13:39:10|340.26|337.56|340.25|337.55|340.26|337.56|340.25|337.55|2
1739281160000|2025-02-11 13:39:20|340.24|337.54|340.42|337.72|340.42|337.72|340.19|337.49|10
1739281170000|2025-02-11 13:39:30|340.41|337.71|340.49|337.79|340.52|337.82|340.41|337.71|10
1739281180000|2025-02-11 13:39:40|340.5|337.8|340.59|337.89|340.59|337.89|340.5|337.8|4
1739281190000|2025-02-11 13:39:50|340.58|337.88|340.69|337.99|340.69|337.99|340.58|337.88|6
1739281200000|2025-02-11 13:40:00|340.76|338.06|340.74|338.04|340.76|338.06|340.73|338.03|5
1739281210000|2025-02-11 13:40:10|340.73|338.03|340.64|337.94|340.73|338.03|340.63|337.93|10
1739281220000|2025-02-11 13:40:20|340.63|337.93|340.74|338.04|340.74|338.04|340.59|337.89|6
1739281230000|2025-02-11 13:40:30|340.73|338.03|340.67|337.97|340.73|338.03|340.67|337.97|7
1739281240000|2025-02-11 13:40:40|340.68|337.98|340.8|338.1|340.81|338.11|340.68|337.98|12
1739281250000|2025-02-11 13:40:50|340.79|338.09|340.79|338.09|340.79|338.09|340.78|338.08|5
1739281260000|2025-02-11 13:41:00|340.78|338.08|340.98|338.28|340.99|338.29|340.74|338.04|12
1739281270000|2025-02-11 13:41:10|340.94|338.24|340.89|338.19|340.95|338.25|340.88|338.18|6
1739281280000|2025-02-11 13:41:20|340.88|338.18|340.78|338.08|340.88|338.18|340.77|338.07|4
1739281290000|2025-02-11 13:41:30|340.75|338.05|340.73|338.03|340.75|338.05|340.73|338.03|3
1739281300000|2025-02-11 13:41:40|340.72|338.02|340.64|337.94|340.73|338.03|340.64|337.94|7
1739281310000|2025-02-11 13:41:50|340.65|337.95|340.76|338.06|340.78|338.08|340.65|337.95|6
1739281320000|2025-02-11 13:42:00|340.77|338.07|340.67|337.97|340.77|338.07|340.67|337.97|8
1739281330000|2025-02-11 13:42:10|340.66|337.96|340.64|337.94|340.66|337.96|340.62|337.92|9
1739281340000|2025-02-11 13:42:20|340.63|337.93|340.56|337.86|340.63|337.93|340.55|337.85|6
1739281350000|2025-02-11 13:42:30|340.55|337.85|340.58|337.88|340.58|337.88|340.51|337.81|6
1739281360000|2025-02-11 13:42:40|340.6|337.9|340.64|337.94|340.69|337.99|340.59|337.89|10
1739281370000|2025-02-11 13:42:50|340.65|337.95|340.7|338|340.7|338|340.63|337.93|4
1739281380000|2025-02-11 13:43:00|340.71|338.01|340.71|338.01|340.71|338.01|340.71|338.01|1
1739281390000|2025-02-11 13:43:10|340.72|338.02|340.75|338.05|340.75|338.05|340.72|338.02|4
1739281400000|2025-02-11 13:43:20|340.76|338.06|340.81|338.11|340.83|338.13|340.76|338.06|7
1739281410000|2025-02-11 13:43:30|340.8|338.1|340.89|338.19|340.89|338.19|340.79|338.09|7
1739281420000|2025-02-11 13:43:40|340.88|338.18|340.89|338.19|340.89|338.19|340.87|338.17|6
1739281430000|2025-02-11 13:43:50|340.96|338.26|340.91|338.21|340.96|338.26|340.91|338.21|6
1739281440000|2025-02-11 13:44:00|340.88|338.18|340.78|338.08|340.91|338.21|340.76|338.06|13
1739281450000|2025-02-11 13:44:10|340.77|338.07|340.56|337.86|340.77|338.07|340.56|337.86|8
1739281460000|2025-02-11 13:44:20|340.55|337.85|340.48|337.78|340.55|337.85|340.39|337.69|14
1739281470000|2025-02-11 13:44:30|340.5|337.8|340.46|337.76|340.5|337.8|340.46|337.76|3
1739281480000|2025-02-11 13:44:40|340.45|337.75|340.45|337.75|340.49|337.79|340.44|337.74|10
1739281490000|2025-02-11 13:44:50|340.43|337.73|340.12|337.42|340.43|337.73|340.12|337.42|18
1739281500000|2025-02-11 13:45:00|339.9|337.2|340.03|337.33|340.03|337.33|339.9|337.2|15
1739281510000|2025-02-11 13:45:10|340.04|337.34|340.38|337.68|340.38|337.68|340.04|337.34|16
1739281520000|2025-02-11 13:45:20|340.35|337.65|340.33|337.63|340.35|337.65|340.33|337.63|5
1739281530000|2025-02-11 13:45:30|340.3|337.6|340.22|337.52|340.31|337.61|340.21|337.51|13
1739281540000|2025-02-11 13:45:40|340.18|337.48|340.45|337.75|340.46|337.76|340.18|337.48|12
1739281550000|2025-02-11 13:45:50|340.48|337.78|340.53|337.83|340.53|337.83|340.48|337.78|4
1739281560000|2025-02-11 13:46:00|340.6|337.9|340.56|337.86|340.65|337.95|340.55|337.85|11
1739281570000|2025-02-11 13:46:10|340.55|337.85|340.34|337.64|340.55|337.85|340.34|337.64|10
1739281580000|2025-02-11 13:46:20|340.35|337.65|340.26|337.56|340.35|337.65|340.25|337.55|11
1739281590000|2025-02-11 13:46:30|340.19|337.49|340.16|337.46|340.19|337.49|340.14|337.44|13
1739281600000|2025-02-11 13:46:40|340.07|337.37|339.92|337.22|340.07|337.37|339.92|337.22|10
1739281610000|2025-02-11 13:46:50|339.91|337.21|339.62|336.92|339.91|337.21|339.62|336.92|15
1739281620000|2025-02-11 13:47:00|339.57|336.87|339.12|336.42|339.57|336.87|339.11|336.41|27
1739281630000|2025-02-11 13:47:10|339.13|336.43|338.96|336.26|339.13|336.43|338.96|336.26|12
1739281640000|2025-02-11 13:47:20|338.99|336.29|338.94|336.24|338.99|336.29|338.91|336.21|9
1739281650000|2025-02-11 13:47:30|338.95|336.25|339.07|336.37|339.11|336.41|338.95|336.25|7
1739281660000|2025-02-11 13:47:40|339.08|336.38|339.09|336.39|339.09|336.39|339.05|336.35|5
1739281670000|2025-02-11 13:47:50|339.15|336.45|338.94|336.24|339.15|336.45|338.94|336.24|10
1739281680000|2025-02-11 13:48:00|338.93|336.23|339.05|336.35|339.05|336.35|338.93|336.23|9
1739281690000|2025-02-11 13:48:10|339.06|336.36|339.12|336.42|339.15|336.45|339.05|336.35|9
1739281700000|2025-02-11 13:48:20|339.13|336.43|339.01|336.31|339.13|336.43|339|336.3|11
1739281710000|2025-02-11 13:48:30|339|336.3|338.96|336.26|339|336.3|338.96|336.26|3
1739281720000|2025-02-11 13:48:40|338.93|336.23|338.65|335.95|338.93|336.23|338.6|335.9|13
1739281730000|2025-02-11 13:48:50|338.7|336|338.82|336.12|338.82|336.12|338.65|335.95|14
1739281740000|2025-02-11 13:49:00|338.88|336.18|339.05|336.35|339.22|336.52|338.87|336.17|20
1739281750000|2025-02-11 13:49:10|338.96|336.26|338.64|335.94|338.96|336.26|338.64|335.94|20
1739281760000|2025-02-11 13:49:20|338.63|335.93|338.52|335.82|338.63|335.93|338.52|335.82|9
1739281770000|2025-02-11 13:49:30|338.53|335.83|338.11|335.41|338.53|335.83|338.11|335.41|14
1739281780000|2025-02-11 13:49:40|338.1|335.4|337.93|335.23|338.1|335.4|337.93|335.23|13
1739281790000|2025-02-11 13:49:50|337.74|335.04|337.55|334.85|337.74|335.04|337.55|334.85|21
1739281800000|2025-02-11 13:50:00|337.54|334.84|337.31|334.61|337.54|334.84|337.31|334.61|13
1739281810000|2025-02-11 13:50:10|337.29|334.59|337.18|334.48|337.29|334.59|337.18|334.48|12
1739281820000|2025-02-11 13:50:20|337.19|334.49|336.97|334.27|337.22|334.52|336.9|334.2|14
1739281830000|2025-02-11 13:50:30|336.94|334.24|337.09|334.39|337.09|334.39|336.94|334.24|14
1739281840000|2025-02-11 13:50:40|337.11|334.41|337.13|334.43|337.13|334.43|337.03|334.33|13
1739281850000|2025-02-11 13:50:50|337.14|334.44|337.32|334.62|337.33|334.63|337.11|334.41|9
1739281860000|2025-02-11 13:51:00|337.33|334.63|337.68|334.98|337.76|335.06|337.33|334.63|12
1739281870000|2025-02-11 13:51:10|337.72|335.02|338.06|335.36|338.06|335.36|337.72|335.02|15
1739281880000|2025-02-11 13:51:20|338.07|335.37|337.91|335.21|338.14|335.44|337.91|335.21|10
1739281890000|2025-02-11 13:51:30|337.9|335.2|337.99|335.29|337.99|335.29|337.9|335.2|6
1739281900000|2025-02-11 13:51:40|338|335.3|338.14|335.44|338.14|335.44|337.96|335.26|14
1739281910000|2025-02-11 13:51:50|338.15|335.45|338.03|335.33|338.15|335.45|338.03|335.33|8
1739281920000|2025-02-11 13:52:00|338.04|335.34|338.15|335.45|338.15|335.45|338.04|335.34|5
1739281930000|2025-02-11 13:52:10|338.16|335.46|338.16|335.46|338.16|335.46|338.12|335.42|7
1739281940000|2025-02-11 13:52:20|338.17|335.47|338.25|335.55|338.27|335.57|338.17|335.47|9
1739281950000|2025-02-11 13:52:30|338.26|335.56|338.17|335.47|338.26|335.56|338.13|335.43|7
1739281960000|2025-02-11 13:52:40|338.18|335.48|338.23|335.53|338.23|335.53|338.18|335.48|3
1739281970000|2025-02-11 13:52:50|338.21|335.51|338.09|335.39|338.21|335.51|338.07|335.37|9
1739281980000|2025-02-11 13:53:00|338.08|335.38|338.21|335.51|338.21|335.51|338.08|335.38|7
1739281990000|2025-02-11 13:53:10|338.22|335.52|338.34|335.64|338.34|335.64|338.22|335.52|6
1739282000000|2025-02-11 13:53:20|338.3|335.6|338.09|335.39|338.3|335.6|338.09|335.39|19
1739282010000|2025-02-11 13:53:30|338.06|335.36|337.67|334.97|338.09|335.39|337.67|334.97|20
1739282020000|2025-02-11 13:53:40|337.66|334.96|337.56|334.86|337.66|334.96|337.56|334.86|13
1739282030000|2025-02-11 13:53:50|337.58|334.88|337.6|334.9|337.6|334.9|337.55|334.85|7
1739282040000|2025-02-11 13:54:00|337.61|334.91|337.49|334.79|337.61|334.91|337.48|334.78|14
1739282050000|2025-02-11 13:54:10|337.48|334.78|337.66|334.96|337.66|334.96|337.43|334.73|11
1739282060000|2025-02-11 13:54:20|337.61|334.91|337.45|334.75|337.67|334.97|337.42|334.72|19
1739282070000|2025-02-11 13:54:30|337.44|334.74|337.16|334.46|337.44|334.74|337.09|334.39|17
1739282080000|2025-02-11 13:54:40|337.15|334.45|336.6|333.9|337.15|334.45|336.58|333.88|14
1739282090000|2025-02-11 13:54:50|336.61|333.91|336.5|333.8|336.62|333.92|336.48|333.78|16
1739282100000|2025-02-11 13:55:00|336.49|333.79|336.32|333.62|336.5|333.8|336.32|333.62|21
1739282110000|2025-02-11 13:55:10|336.29|333.59|335.85|333.15|336.29|333.59|335.75|333.05|18
1739282120000|2025-02-11 13:55:20|335.84|333.14|335.69|332.99|335.84|333.14|335.39|332.69|25
1739282130000|2025-02-11 13:55:30|335.61|332.91|335.64|332.94|335.65|332.95|335.61|332.91|6
1739282140000|2025-02-11 13:55:40|335.58|332.88|335.47|332.77|335.58|332.88|335.47|332.77|10
1739282150000|2025-02-11 13:55:50|335.46|332.76|335.32|332.62|335.46|332.76|335.32|332.62|11
1739282160000|2025-02-11 13:56:00|335.31|332.61|335.34|332.64|335.38|332.68|335.27|332.57|13
1739282170000|2025-02-11 13:56:10|335.35|332.65|335.52|332.82|335.53|332.83|335.24|332.54|15
1739282180000|2025-02-11 13:56:20|335.56|332.86|335.76|333.06|335.87|333.17|335.54|332.84|18
1739282190000|2025-02-11 13:56:30|335.77|333.07|335.55|332.85|335.77|333.07|335.55|332.85|15
1739282200000|2025-02-11 13:56:40|335.48|332.78|335.7|333|335.7|333|335.48|332.78|15
1739282210000|2025-02-11 13:56:50|335.66|332.96|335.51|332.81|335.67|332.97|335.5|332.8|10
1739282220000|2025-02-11 13:57:00|335.55|332.85|335.74|333.04|335.81|333.11|335.55|332.85|22
1739282230000|2025-02-11 13:57:10|335.77|333.07|335.91|333.21|336.01|333.31|335.76|333.06|16
1739282240000|2025-02-11 13:57:20|335.92|333.22|335.87|333.17|335.93|333.23|335.86|333.16|9
1739282250000|2025-02-11 13:57:30|335.89|333.19|335.83|333.13|335.89|333.19|335.79|333.09|8
1739282260000|2025-02-11 13:57:40|335.84|333.14|335.89|333.19|335.9|333.2|335.79|333.09|10
1739282270000|2025-02-11 13:57:50|335.9|333.2|335.84|333.14|335.9|333.2|335.83|333.13|4
1739282280000|2025-02-11 13:58:00|335.86|333.16|335.91|333.21|335.94|333.24|335.83|333.13|14
1739282290000|2025-02-11 13:58:10|335.92|333.22|336.08|333.38|336.08|333.38|335.92|333.22|10
1739282300000|2025-02-11 13:58:20|336.09|333.39|336.37|333.67|336.37|333.67|336.09|333.39|15
1739282310000|2025-02-11 13:58:30|336.38|333.68|336.66|333.96|336.66|333.96|336.38|333.68|20
1739282320000|2025-02-11 13:58:40|336.67|333.97|336.69|333.99|336.74|334.04|336.65|333.95|9
1739282330000|2025-02-11 13:58:50|336.7|334|336.56|333.86|336.72|334.02|336.56|333.86|10
1739282340000|2025-02-11 13:59:00|336.58|333.88|336.31|333.61|336.58|333.88|336.31|333.61|13
1739282350000|2025-02-11 13:59:10|336.32|333.62|336.24|333.54|336.32|333.62|336.24|333.54|8
1739282360000|2025-02-11 13:59:20|336.23|333.53|336.24|333.54|336.27|333.57|336.09|333.39|18
1739282370000|2025-02-11 13:59:30|336.25|333.55|336.23|333.53|336.25|333.55|336.23|333.53|3
1739282380000|2025-02-11 13:59:40|336.24|333.54|336.12|333.42|336.24|333.54|336.12|333.42|5
1739282390000|2025-02-11 13:59:50|336.11|333.41|336.07|333.37|336.11|333.41|336.07|333.37|3
1739282400000|2025-02-11 14:00:00|335.99|333.29|336.12|333.42|336.12|333.42|335.96|333.26|20
1739282410000|2025-02-11 14:00:10|336.1|333.4|336.29|333.59|336.43|333.73|336.1|333.4|10
1739282420000|2025-02-11 14:00:20|336.23|333.53|335.68|332.98|336.23|333.53|335.68|332.98|17
1739282430000|2025-02-11 14:00:30|335.7|333|335.69|332.99|335.73|333.03|335.65|332.95|12
1739282440000|2025-02-11 14:00:40|335.66|332.96|335.53|332.83|335.66|332.96|335.53|332.83|10
1739282450000|2025-02-11 14:00:50|335.48|332.78|335.23|332.53|335.52|332.82|335.23|332.53|11
1739282460000|2025-02-11 14:01:00|335.27|332.57|335.5|332.8|335.51|332.81|335.27|332.57|30
1739282470000|2025-02-11 14:01:10|335.57|332.87|335.92|333.22|335.95|333.25|335.57|332.87|17
1739282480000|2025-02-11 14:01:20|335.98|333.28|336.23|333.53|336.25|333.55|335.98|333.28|12
1739282490000|2025-02-11 14:01:30|336.28|333.58|336.33|333.63|336.36|333.66|336.28|333.58|11
1739282500000|2025-02-11 14:01:40|336.34|333.64|336.28|333.58|336.34|333.64|336.25|333.55|14
1739282510000|2025-02-11 14:01:50|336.23|333.53|336.24|333.54|336.25|333.55|336.18|333.48|7
1739282520000|2025-02-11 14:02:00|336.25|333.55|336.01|333.31|336.25|333.55|335.97|333.27|14
1739282530000|2025-02-11 14:02:10|336.05|333.35|335.94|333.24|336.11|333.41|335.94|333.24|13
1739282540000|2025-02-11 14:02:20|335.93|333.23|336.1|333.4|336.1|333.4|335.93|333.23|10
1739282550000|2025-02-11 14:02:30|336.12|333.42|336.57|333.87|336.57|333.87|336.12|333.42|13
1739282560000|2025-02-11 14:02:40|336.58|333.88|336.44|333.74|336.58|333.88|336.44|333.74|10
1739282570000|2025-02-11 14:02:50|336.41|333.71|336.41|333.71|336.42|333.72|336.38|333.68|8
1739282580000|2025-02-11 14:03:00|336.37|333.67|336.27|333.57|336.39|333.69|336.27|333.57|9
1739282590000|2025-02-11 14:03:10|336.26|333.56|336.3|333.6|336.3|333.6|336.26|333.56|7
1739282600000|2025-02-11 14:03:20|336.31|333.61|336.29|333.59|336.31|333.61|336.24|333.54|7
1739282610000|2025-02-11 14:03:30|336.28|333.58|336.46|333.76|336.49|333.79|336.18|333.48|15
1739282620000|2025-02-11 14:03:40|336.4|333.7|336.24|333.54|336.41|333.71|336.24|333.54|9
1739282630000|2025-02-11 14:03:50|336.25|333.55|336.26|333.56|336.27|333.57|336.25|333.55|8
1739282640000|2025-02-11 14:04:00|336.23|333.53|336.38|333.68|336.38|333.68|336.22|333.52|11
1739282650000|2025-02-11 14:04:10|336.43|333.73|336.71|334.01|336.71|334.01|336.43|333.73|12
1739282660000|2025-02-11 14:04:20|336.7|334|336.78|334.08|336.81|334.11|336.7|334|10
1739282670000|2025-02-11 14:04:30|336.79|334.09|336.67|333.97|336.79|334.09|336.66|333.96|9
1739282680000|2025-02-11 14:04:40|336.68|333.98|336.8|334.1|336.8|334.1|336.68|333.98|9
1739282690000|2025-02-11 14:04:50|336.81|334.11|336.72|334.02|336.84|334.14|336.71|334.01|9
1739282700000|2025-02-11 14:05:00|336.71|334.01|336.74|334.04|336.83|334.13|336.71|334.01|13
1739282710000|2025-02-11 14:05:10|336.73|334.03|336.73|334.03|336.73|334.03|336.58|333.88|14
1739282720000|2025-02-11 14:05:20|336.79|334.09|336.64|333.94|336.79|334.09|336.62|333.92|11
1739282730000|2025-02-11 14:05:30|336.62|333.92|336.62|333.92|336.67|333.97|336.6|333.9|14
1739282740000|2025-02-11 14:05:40|336.63|333.93|336.5|333.8|336.63|333.93|336.48|333.78|11
1739282750000|2025-02-11 14:05:50|336.52|333.82|336.83|334.13|336.83|334.13|336.52|333.82|10
1739282760000|2025-02-11 14:06:00|336.84|334.14|337.05|334.35|337.05|334.35|336.84|334.14|14
1739282770000|2025-02-11 14:06:10|337.13|334.43|337.23|334.53|337.23|334.53|337.07|334.37|10
1739282780000|2025-02-11 14:06:20|337.37|334.67|337.43|334.73|337.47|334.77|337.36|334.66|9
1739282790000|2025-02-11 14:06:30|337.42|334.72|337.51|334.81|337.51|334.81|337.42|334.72|10
1739282800000|2025-02-11 14:06:40|337.52|334.82|338.03|335.33|338.03|335.33|337.52|334.82|16
1739282810000|2025-02-11 14:06:50|338.04|335.34|338.18|335.48|338.19|335.49|338.04|335.34|9
1739282820000|2025-02-11 14:07:00|338.17|335.47|338.14|335.44|338.17|335.47|338.14|335.44|7
1739282830000|2025-02-11 14:07:10|338.13|335.43|338.05|335.35|338.14|335.44|337.94|335.24|14
1739282840000|2025-02-11 14:07:20|338.06|335.36|338.08|335.38|338.09|335.39|338.06|335.36|4
1739282850000|2025-02-11 14:07:30|338.09|335.39|338.23|335.53|338.24|335.54|338.08|335.38|9
1739282860000|2025-02-11 14:07:40|338.24|335.54|338.26|335.56|338.26|335.56|338.22|335.52|6
1739282870000|2025-02-11 14:07:50|338.27|335.57|338.46|335.76|338.46|335.76|338.27|335.57|7
1739282880000|2025-02-11 14:08:00|338.47|335.77|338.48|335.78|338.48|335.78|338.42|335.72|7
1739282890000|2025-02-11 14:08:10|338.49|335.79|338.56|335.86|338.56|335.86|338.46|335.76|5
1739282900000|2025-02-11 14:08:20|338.58|335.88|338.5|335.8|338.58|335.88|338.46|335.76|11
1739282910000|2025-02-11 14:08:30|338.52|335.82|338.59|335.89|338.59|335.89|338.46|335.76|14
1739282920000|2025-02-11 14:08:40|338.6|335.9|338.94|336.24|338.94|336.24|338.6|335.9|17
1739282930000|2025-02-11 14:08:50|338.93|336.23|338.91|336.21|339.13|336.43|338.88|336.18|12
1739282940000|2025-02-11 14:09:00|338.72|336.02|338.3|335.6|338.77|336.07|338.3|335.6|24
1739282950000|2025-02-11 14:09:10|338.29|335.59|338.44|335.74|338.44|335.74|338.29|335.59|16
1739282960000|2025-02-11 14:09:20|338.4|335.7|338.43|335.73|338.43|335.73|338.39|335.69|9
1739282970000|2025-02-11 14:09:30|338.44|335.74|338.36|335.66|338.44|335.74|338.35|335.65|6
1739282980000|2025-02-11 14:09:40|338.37|335.67|338.4|335.7|338.44|335.74|338.37|335.67|9
1739282990000|2025-02-11 14:09:50|338.41|335.71|338.38|335.68|338.46|335.76|338.38|335.68|12
1739283000000|2025-02-11 14:10:00|338.37|335.67|338.08|335.38|338.37|335.67|338.08|335.38|18
1739283010000|2025-02-11 14:10:10|338.06|335.36|337.94|335.24|338.06|335.36|337.94|335.24|15
1739283020000|2025-02-11 14:10:20|337.96|335.26|337.78|335.08|337.96|335.26|337.78|335.08|13
1739283030000|2025-02-11 14:10:30|337.75|335.05|337.61|334.91|337.75|335.05|337.61|334.91|16
1739283040000|2025-02-11 14:10:40|337.62|334.92|337.59|334.89|337.62|334.92|337.59|334.89|10
1739283050000|2025-02-11 14:10:50|337.56|334.86|337.57|334.87|337.57|334.87|337.55|334.85|4
1739283060000|2025-02-11 14:11:00|337.58|334.88|337.86|335.16|337.89|335.19|337.58|334.88|18
1739283070000|2025-02-11 14:11:10|337.9|335.2|337.89|335.19|337.91|335.21|337.82|335.12|10
1739283080000|2025-02-11 14:11:20|337.87|335.17|337.82|335.12|337.88|335.18|337.82|335.12|7
1739283090000|2025-02-11 14:11:30|337.83|335.13|338.48|335.78|338.48|335.78|337.83|335.13|13
1739283100000|2025-02-11 14:11:40|338.49|335.79|338.45|335.75|338.51|335.81|338.43|335.73|14
1739283110000|2025-02-11 14:11:50|338.46|335.76|338.46|335.76|338.48|335.78|338.46|335.76|5
1739283120000|2025-02-11 14:12:00|338.44|335.74|338.46|335.76|338.46|335.76|338.44|335.74|3
1739283130000|2025-02-11 14:12:10|338.47|335.77|338.41|335.71|338.47|335.77|338.41|335.71|8
1739283140000|2025-02-11 14:12:20|338.37|335.67|338.46|335.76|338.46|335.76|338.36|335.66|10
1739283150000|2025-02-11 14:12:30|338.48|335.78|338.48|335.78|338.55|335.85|338.48|335.78|5
1739283160000|2025-02-11 14:12:40|338.46|335.76|338.47|335.77|338.47|335.77|338.45|335.75|5
1739283170000|2025-02-11 14:12:50|338.46|335.76|338.36|335.66|338.47|335.77|338.36|335.66|13
1739283180000|2025-02-11 14:13:00|338.37|335.67|338.29|335.59|338.38|335.68|338.29|335.59|8
1739283190000|2025-02-11 14:13:10|338.25|335.55|338.24|335.54|338.25|335.55|338.24|335.54|2
1739283200000|2025-02-11 14:13:20|338.25|335.55|338.27|335.57|338.28|335.58|338.25|335.55|5
1739283210000|2025-02-11 14:13:30|338.28|335.58|338.28|335.58|338.31|335.61|338.27|335.57|7
1739283220000|2025-02-11 14:13:40|338.27|335.57|338.38|335.68|338.38|335.68|338.26|335.56|8
1739283230000|2025-02-11 14:13:50|338.37|335.67|338.64|335.94|338.66|335.96|338.37|335.67|12
1739283240000|2025-02-11 14:14:00|338.65|335.95|338.63|335.93|338.66|335.96|338.61|335.91|9
1739283250000|2025-02-11 14:14:10|338.64|335.94|338.64|335.94|338.67|335.97|338.64|335.94|7
1739283260000|2025-02-11 14:14:20|338.65|335.95|338.53|335.83|338.66|335.96|338.53|335.83|12
1739283270000|2025-02-11 14:14:30|338.5|335.8|338.43|335.73|338.5|335.8|338.42|335.72|14
1739283280000|2025-02-11 14:14:40|338.42|335.72|338.39|335.69|338.42|335.72|338.39|335.69|4
1739283290000|2025-02-11 14:14:50|338.38|335.68|338.24|335.54|338.42|335.72|338.23|335.53|13
1739283300000|2025-02-11 14:15:00|338.2|335.5|337.92|335.22|338.2|335.5|337.92|335.22|16
1739283310000|2025-02-11 14:15:10|337.97|335.27|338|335.3|338.01|335.31|337.95|335.25|9
1739283320000|2025-02-11 14:15:20|337.99|335.29|338.01|335.31|338.07|335.37|337.99|335.29|11
1739283330000|2025-02-11 14:15:30|338.04|335.34|338.12|335.42|338.21|335.51|338.04|335.34|10
1739283340000|2025-02-11 14:15:40|338.11|335.41|338.16|335.46|338.16|335.46|338.09|335.39|7
1739283350000|2025-02-11 14:15:50|338.15|335.45|338.09|335.39|338.17|335.47|338.09|335.39|6
1739283360000|2025-02-11 14:16:00|338.1|335.4|338.37|335.67|338.37|335.67|338.1|335.4|12
1739283370000|2025-02-11 14:16:10|338.36|335.66|338.45|335.75|338.46|335.76|338.32|335.62|8
1739283380000|2025-02-11 14:16:20|338.46|335.76|338.21|335.51|338.46|335.76|338.21|335.51|13
1739283390000|2025-02-11 14:16:30|338.22|335.52|338.19|335.49|338.22|335.52|338.18|335.48|5
1739283400000|2025-02-11 14:16:40|338.23|335.53|338.37|335.67|338.4|335.7|338.23|335.53|11
1739283410000|2025-02-11 14:16:50|338.36|335.66|338.21|335.51|338.36|335.66|338.21|335.51|11
1739283420000|2025-02-11 14:17:00|338.17|335.47|338.36|335.66|338.36|335.66|338.17|335.47|7
1739283430000|2025-02-11 14:17:10|338.35|335.65|338.5|335.8|338.5|335.8|338.35|335.65|11
1739283440000|2025-02-11 14:17:20|338.51|335.81|338.55|335.85|338.55|335.85|338.51|335.81|7
1739283450000|2025-02-11 14:17:30|338.61|335.91|338.42|335.72|338.62|335.92|338.42|335.72|14
1739283460000|2025-02-11 14:17:40|338.46|335.76|338.56|335.86|338.56|335.86|338.46|335.76|13
1739283470000|2025-02-11 14:17:50|338.48|335.78|338.42|335.72|338.49|335.79|338.42|335.72|6
1739283480000|2025-02-11 14:18:00|338.43|335.73|338.43|335.73|338.45|335.75|338.36|335.66|13
1739283490000|2025-02-11 14:18:10|338.42|335.72|338.54|335.84|338.54|335.84|338.42|335.72|6
1739283500000|2025-02-11 14:18:20|338.57|335.87|338.47|335.77|338.57|335.87|338.47|335.77|8
1739283510000|2025-02-11 14:18:30|338.46|335.76|338.58|335.88|338.58|335.88|338.45|335.75|7
1739283520000|2025-02-11 14:18:40|338.59|335.89|338.59|335.89|338.66|335.96|338.59|335.89|9
1739283530000|2025-02-11 14:18:50|338.6|335.9|338.68|335.98|338.68|335.98|338.6|335.9|7
1739283540000|2025-02-11 14:19:00|338.67|335.97|338.72|336.02|338.74|336.04|338.58|335.88|18
1739283550000|2025-02-11 14:19:10|338.73|336.03|338.96|336.26|338.96|336.26|338.73|336.03|16
1739283560000|2025-02-11 14:19:20|338.95|336.25|338.77|336.07|338.95|336.25|338.77|336.07|14
1739283570000|2025-02-11 14:19:30|338.76|336.06|338.67|335.97|338.77|336.07|338.67|335.97|11
1739283580000|2025-02-11 14:19:40|338.69|335.99|338.57|335.87|338.7|336|338.57|335.87|13
1739283590000|2025-02-11 14:19:50|338.56|335.86|338.6|335.9|338.7|336|338.49|335.79|13
1739283600000|2025-02-11 14:20:00|338.61|335.91|338.45|335.75|338.61|335.91|338.45|335.75|13
1739283610000|2025-02-11 14:20:10|338.5|335.8|338.36|335.66|338.5|335.8|338.35|335.65|10
1739283620000|2025-02-11 14:20:20|338.37|335.67|338.42|335.72|338.58|335.88|338.35|335.65|11
1739283630000|2025-02-11 14:20:30|338.43|335.73|338.61|335.91|338.61|335.91|338.4|335.7|15
1739283640000|2025-02-11 14:20:40|338.6|335.9|338.44|335.74|338.6|335.9|338.44|335.74|11
1739283650000|2025-02-11 14:20:50|338.45|335.75|338.41|335.71|338.45|335.75|338.41|335.71|9
1739283660000|2025-02-11 14:21:00|338.42|335.72|338.5|335.8|338.58|335.88|338.42|335.72|14
1739283670000|2025-02-11 14:21:10|338.49|335.79|338.66|335.96|338.66|335.96|338.49|335.79|6
1739283680000|2025-02-11 14:21:20|338.65|335.95|338.46|335.76|338.65|335.95|338.45|335.75|10
1739283690000|2025-02-11 14:21:30|338.43|335.73|338.31|335.61|338.48|335.78|338.3|335.6|8
1739283700000|2025-02-11 14:21:40|338.3|335.6|338.54|335.84|338.54|335.84|338.27|335.57|17
1739283710000|2025-02-11 14:21:50|338.53|335.83|338.3|335.6|338.53|335.83|338.29|335.59|13
1739283720000|2025-02-11 14:22:00|338.27|335.57|338.18|335.48|338.27|335.57|338.18|335.48|9
1739283730000|2025-02-11 14:22:10|338.17|335.47|338.17|335.47|338.18|335.48|338.16|335.46|5
1739283740000|2025-02-11 14:22:20|338.14|335.44|337.9|335.2|338.14|335.44|337.9|335.2|15
1739283750000|2025-02-11 14:22:30|337.89|335.19|337.88|335.18|337.9|335.2|337.87|335.17|10
1739283760000|2025-02-11 14:22:40|337.87|335.17|338.01|335.31|338.01|335.31|337.87|335.17|5
1739283770000|2025-02-11 14:22:50|338.02|335.32|338.01|335.31|338.14|335.44|337.99|335.29|11
1739283780000|2025-02-11 14:23:00|337.99|335.29|338.08|335.38|338.08|335.38|337.98|335.28|7
1739283790000|2025-02-11 14:23:10|338.09|335.39|338.06|335.36|338.1|335.4|338.02|335.32|13
1739283800000|2025-02-11 14:23:20|338.07|335.37|338.02|335.32|338.08|335.38|338.02|335.32|4
1739283810000|2025-02-11 14:23:30|338.03|335.33|338.06|335.36|338.06|335.36|338.03|335.33|4
1739283820000|2025-02-11 14:23:40|338.07|335.37|338.07|335.37|338.09|335.39|338.07|335.37|4
1739283830000|2025-02-11 14:23:50|338.04|335.34|338.02|335.32|338.04|335.34|337.99|335.29|7
1739283840000|2025-02-11 14:24:00|338.01|335.31|337.96|335.26|338.01|335.31|337.96|335.26|5
1739283850000|2025-02-11 14:24:10|337.95|335.25|337.85|335.15|337.95|335.25|337.83|335.13|8
1739283860000|2025-02-11 14:24:20|337.86|335.16|337.91|335.21|337.97|335.27|337.86|335.16|12
1739283870000|2025-02-11 14:24:30|337.9|335.2|337.85|335.15|337.91|335.21|337.85|335.15|9
1739283880000|2025-02-11 14:24:40|337.84|335.14|337.89|335.19|337.89|335.19|337.8|335.1|13
1739283890000|2025-02-11 14:24:50|337.88|335.18|337.9|335.2|337.91|335.21|337.83|335.13|7
1739283900000|2025-02-11 14:25:00|337.96|335.26|338.08|335.38|338.09|335.39|337.96|335.26|12
1739283910000|2025-02-11 14:25:10|338.06|335.36|337.95|335.25|338.06|335.36|337.94|335.24|11
1739283920000|2025-02-11 14:25:20|337.94|335.24|338.02|335.32|338.02|335.32|337.94|335.24|14
1739283930000|2025-02-11 14:25:30|337.96|335.26|337.99|335.29|338.01|335.31|337.95|335.25|12
1739283940000|2025-02-11 14:25:40|338|335.3|337.94|335.24|338|335.3|337.92|335.22|9
1739283950000|2025-02-11 14:25:50|337.95|335.25|338|335.3|338|335.3|337.92|335.22|13
1739283960000|2025-02-11 14:26:00|338.03|335.33|338.08|335.38|338.08|335.38|338.03|335.33|4
1739283970000|2025-02-11 14:26:10|338.09|335.39|338.08|335.38|338.1|335.4|338.07|335.37|4
1739283980000|2025-02-11 14:26:20|338.07|335.37|338.15|335.45|338.21|335.51|338.07|335.37|10
1739283990000|2025-02-11 14:26:30|338.13|335.43|338.1|335.4|338.19|335.49|338.09|335.39|12
1739284000000|2025-02-11 14:26:40|338.11|335.41|338.09|335.39|338.25|335.55|338.09|335.39|11
1739284010000|2025-02-11 14:26:50|338.12|335.42|338.15|335.45|338.15|335.45|338.12|335.42|4
1739284020000|2025-02-11 14:27:00|338.16|335.46|338.31|335.61|338.4|335.7|338.16|335.46|13
1739284030000|2025-02-11 14:27:10|338.3|335.6|338.19|335.49|338.3|335.6|338.19|335.49|8
1739284040000|2025-02-11 14:27:20|338.18|335.48|338.06|335.36|338.18|335.48|337.96|335.26|12
1739284050000|2025-02-11 14:27:30|338.07|335.37|338.23|335.53|338.24|335.54|338.04|335.34|16
1739284060000|2025-02-11 14:27:40|338.19|335.49|338.19|335.49|338.2|335.5|338.16|335.46|6
1739284070000|2025-02-11 14:27:50|338.22|335.52|338.2|335.5|338.22|335.52|338.19|335.49|5
1739284080000|2025-02-11 14:28:00|338.21|335.51|338.26|335.56|338.26|335.56|338.18|335.48|7
1739284090000|2025-02-11 14:28:10|338.25|335.55|338.28|335.58|338.36|335.66|338.18|335.48|9
1739284100000|2025-02-11 14:28:20|338.3|335.6|338.4|335.7|338.4|335.7|338.29|335.59|17
1739284110000|2025-02-11 14:28:30|338.39|335.69|338.55|335.85|338.55|335.85|338.37|335.67|8
1739284120000|2025-02-11 14:28:40|338.54|335.84|338.71|336.01|338.72|336.02|338.54|335.84|12
1739284130000|2025-02-11 14:28:50|338.67|335.97|338.6|335.9|338.67|335.97|338.6|335.9|9
1739284140000|2025-02-11 14:29:00|338.59|335.89|338.64|335.94|338.64|335.94|338.56|335.86|10
1739284150000|2025-02-11 14:29:10|338.65|335.95|338.66|335.96|338.68|335.98|338.64|335.94|7
1739284160000|2025-02-11 14:29:20|338.73|336.03|338.74|336.04|338.74|336.04|338.72|336.02|4
1739284170000|2025-02-11 14:29:30|338.73|336.03|338.64|335.94|338.73|336.03|338.64|335.94|9
1739284180000|2025-02-11 14:29:40|338.63|335.93|338.48|335.78|338.63|335.93|338.46|335.76|13
1739284190000|2025-02-11 14:29:50|338.5|335.8|338.36|335.66|338.5|335.8|338.36|335.66|11
1739284200000|2025-02-11 14:30:00|338.37|335.67|338.43|335.73|338.47|335.77|338.36|335.66|19
1739284210000|2025-02-11 14:30:10|338.42|335.72|338.33|335.63|338.43|335.73|338.26|335.56|14
1739284220000|2025-02-11 14:30:20|338.32|335.62|338.41|335.71|338.41|335.71|338.3|335.6|7
1739284230000|2025-02-11 14:30:30|338.43|335.73|338.66|335.96|338.66|335.96|338.43|335.73|15
1739284240000|2025-02-11 14:30:40|338.67|335.97|338.69|335.99|338.77|336.07|338.67|335.97|13
1739284250000|2025-02-11 14:30:50|338.64|335.94|338.55|335.85|338.69|335.99|338.55|335.85|14
1739284260000|2025-02-11 14:31:00|338.51|335.81|338.31|335.61|338.51|335.81|338.26|335.56|22
1739284270000|2025-02-11 14:31:10|338.3|335.6|338.18|335.48|338.3|335.6|338.16|335.46|14
1739284280000|2025-02-11 14:31:20|338.17|335.47|338.14|335.44|338.32|335.62|338.14|335.44|13
1739284290000|2025-02-11 14:31:30|338.12|335.42|338.02|335.32|338.14|335.44|338.02|335.32|13
1739284300000|2025-02-11 14:31:40|338.01|335.31|337.91|335.21|338.02|335.32|337.88|335.18|10
1739284310000|2025-02-11 14:31:50|337.93|335.23|337.93|335.23|338.12|335.42|337.93|335.23|18
1739284320000|2025-02-11 14:32:00|337.94|335.24|338.1|335.4|338.1|335.4|337.92|335.22|23
1739284330000|2025-02-11 14:32:10|338.11|335.41|338.26|335.56|338.27|335.57|338.1|335.4|12
1739284340000|2025-02-11 14:32:20|338.33|335.63|338.68|335.98|338.68|335.98|338.3|335.6|13
1739284350000|2025-02-11 14:32:30|338.66|335.96|338.51|335.81|338.66|335.96|338.51|335.81|9
1739284360000|2025-02-11 14:32:40|338.46|335.76|338.3|335.6|338.46|335.76|338.24|335.54|11
1739284370000|2025-02-11 14:32:50|338.23|335.53|338.19|335.49|338.23|335.53|338.19|335.49|9
1739284380000|2025-02-11 14:33:00|338.15|335.45|337.99|335.29|338.16|335.46|337.91|335.21|14
1739284390000|2025-02-11 14:33:10|337.94|335.24|337.87|335.17|337.98|335.28|337.85|335.15|14
1739284400000|2025-02-11 14:33:20|337.88|335.18|337.7|335|337.88|335.18|337.7|335|12
1739284410000|2025-02-11 14:33:30|337.71|335.01|337.68|334.98|337.75|335.05|337.68|334.98|12
1739284420000|2025-02-11 14:33:40|337.67|334.97|337.85|335.15|337.85|335.15|337.66|334.96|10
1739284430000|2025-02-11 14:33:50|337.86|335.16|337.7|335|337.86|335.16|337.68|334.98|10
1739284440000|2025-02-11 14:34:00|337.69|334.99|337.85|335.15|337.85|335.15|337.66|334.96|12
1739284450000|2025-02-11 14:34:10|337.82|335.12|337.99|335.29|338.04|335.34|337.82|335.12|14
1739284460000|2025-02-11 14:34:20|338|335.3|337.89|335.19|338.1|335.4|337.89|335.19|15
1739284470000|2025-02-11 14:34:30|337.88|335.18|337.84|335.14|337.88|335.18|337.84|335.14|7
1739284480000|2025-02-11 14:34:40|337.81|335.11|337.75|335.05|337.81|335.11|337.74|335.04|9
1739284490000|2025-02-11 14:34:50|337.76|335.06|338.03|335.33|338.03|335.33|337.75|335.05|12
1739284500000|2025-02-11 14:35:00|338.02|335.32|338.28|335.58|338.31|335.61|337.92|335.22|24
1739284510000|2025-02-11 14:35:10|338.29|335.59|338.26|335.56|338.29|335.59|338.26|335.56|4
1739284520000|2025-02-11 14:35:20|338.25|335.55|338.07|335.37|338.25|335.55|338.05|335.35|12
1739284530000|2025-02-11 14:35:30|338.02|335.32|337.96|335.26|338.09|335.39|337.96|335.26|15
1739284540000|2025-02-11 14:35:40|337.9|335.2|337.97|335.27|337.99|335.29|337.9|335.2|9
1739284550000|2025-02-11 14:35:50|337.95|335.25|338.41|335.71|338.46|335.76|337.94|335.24|21
1739284560000|2025-02-11 14:36:00|338.43|335.73|338.66|335.96|338.67|335.97|338.41|335.71|14
1739284570000|2025-02-11 14:36:10|338.65|335.95|338.62|335.92|338.69|335.99|338.61|335.91|11
1739284580000|2025-02-11 14:36:20|338.63|335.93|338.74|336.04|338.74|336.04|338.63|335.93|14
1739284590000|2025-02-11 14:36:30|338.75|336.05|338.76|336.06|338.81|336.11|338.75|336.05|6
1739284600000|2025-02-11 14:36:40|338.77|336.07|338.79|336.09|338.82|336.12|338.76|336.06|8
1739284610000|2025-02-11 14:36:50|338.83|336.13|338.83|336.13|339.03|336.33|338.8|336.1|13
1739284620000|2025-02-11 14:37:00|338.85|336.15|338.82|336.12|338.9|336.2|338.82|336.12|12
1739284630000|2025-02-11 14:37:10|338.79|336.09|338.73|336.03|338.79|336.09|338.59|335.89|19
1739284640000|2025-02-11 14:37:20|338.74|336.04|338.75|336.05|338.75|336.05|338.66|335.96|11
1739284650000|2025-02-11 14:37:30|338.76|336.06|338.73|336.03|338.86|336.16|338.72|336.02|13
1739284660000|2025-02-11 14:37:40|338.72|336.02|338.61|335.91|338.72|336.02|338.6|335.9|8
1739284670000|2025-02-11 14:37:50|338.59|335.89|338.5|335.8|338.61|335.91|338.5|335.8|16
1739284680000|2025-02-11 14:38:00|338.49|335.79|338.6|335.9|338.6|335.9|338.41|335.71|15
1739284690000|2025-02-11 14:38:10|338.57|335.87|338.76|336.06|338.76|336.06|338.57|335.87|12
1739284700000|2025-02-11 14:38:20|338.88|336.18|338.69|335.99|338.88|336.18|338.69|335.99|14
1739284710000|2025-02-11 14:38:30|338.68|335.98|338.5|335.8|338.68|335.98|338.5|335.8|16
1739284720000|2025-02-11 14:38:40|338.49|335.79|338.41|335.71|338.49|335.79|338.4|335.7|10
1739284730000|2025-02-11 14:38:50|338.43|335.73|338.3|335.6|338.43|335.73|338.29|335.59|11
1739284740000|2025-02-11 14:39:00|338.31|335.61|338.28|335.58|338.32|335.62|338.23|335.53|15
1739284750000|2025-02-11 14:39:10|338.29|335.59|338.26|335.56|338.29|335.59|338.25|335.55|6
1739284760000|2025-02-11 14:39:20|338.25|335.55|338.47|335.77|338.47|335.77|338.25|335.55|11
1739284770000|2025-02-11 14:39:30|338.48|335.78|338.38|335.68|338.48|335.78|338.38|335.68|10
1739284780000|2025-02-11 14:39:40|338.39|335.69|338.35|335.65|338.39|335.69|338.34|335.64|6
1739284790000|2025-02-11 14:39:50|338.36|335.66|338.4|335.7|338.44|335.74|338.36|335.66|10
1739284800000|2025-02-11 14:40:00|338.46|335.76|338.47|335.77|338.47|335.77|338.44|335.74|7
1739284810000|2025-02-11 14:40:10|338.48|335.78|338.46|335.76|338.52|335.82|338.45|335.75|11
1739284820000|2025-02-11 14:40:20|338.45|335.75|338.54|335.84|338.55|335.85|338.42|335.72|10
1739284830000|2025-02-11 14:40:30|338.53|335.83|338.68|335.98|338.68|335.98|338.52|335.82|8
1739284840000|2025-02-11 14:40:40|338.71|336.01|338.76|336.06|338.85|336.15|338.7|336|13
1739284850000|2025-02-11 14:40:50|338.75|336.05|338.71|336.01|338.75|336.05|338.7|336|5
1739284860000|2025-02-11 14:41:00|338.72|336.02|338.93|336.23|338.95|336.25|338.71|336.01|12
1739284870000|2025-02-11 14:41:10|338.92|336.22|338.83|336.13|338.94|336.24|338.83|336.13|6
1739284880000|2025-02-11 14:41:20|338.86|336.16|338.75|336.05|338.86|336.16|338.75|336.05|5
1739284890000|2025-02-11 14:41:30|338.78|336.08|338.86|336.16|338.86|336.16|338.78|336.08|11
1739284900000|2025-02-11 14:41:40|338.9|336.2|338.8|336.1|338.9|336.2|338.6|335.9|11
1739284910000|2025-02-11 14:41:50|338.78|336.08|338.76|336.06|338.78|336.08|338.76|336.06|2
1739284920000|2025-02-11 14:42:00|338.67|335.97|338.7|336|338.7|336|338.67|335.97|5
1739284930000|2025-02-11 14:42:10|338.71|336.01|338.85|336.15|338.85|336.15|338.71|336.01|6
1739284940000|2025-02-11 14:42:20|338.84|336.14|338.76|336.06|338.85|336.15|338.76|336.06|10
1739284950000|2025-02-11 14:42:30|338.75|336.05|338.73|336.03|338.75|336.05|338.65|335.95|9
1739284960000|2025-02-11 14:42:40|338.7|336|338.66|335.96|338.72|336.02|338.63|335.93|13
1739284970000|2025-02-11 14:42:50|338.68|335.98|338.67|335.97|338.68|335.98|338.62|335.92|9
1739284980000|2025-02-11 14:43:00|338.68|335.98|338.57|335.87|338.68|335.98|338.57|335.87|13
1739284990000|2025-02-11 14:43:10|338.58|335.88|338.73|336.03|338.73|336.03|338.58|335.88|12
1739285000000|2025-02-11 14:43:20|338.74|336.04|338.76|336.06|338.77|336.07|338.72|336.02|13
1739285010000|2025-02-11 14:43:30|338.75|336.05|338.78|336.08|338.78|336.08|338.74|336.04|4
1739285020000|2025-02-11 14:43:40|338.75|336.05|338.77|336.07|338.77|336.07|338.75|336.05|3
1739285030000|2025-02-11 14:43:50|338.76|336.06|338.84|336.14|338.84|336.14|338.76|336.06|7
1739285040000|2025-02-11 14:44:00|338.82|336.12|339.15|336.45|339.18|336.48|338.82|336.12|19
1739285050000|2025-02-11 14:44:10|339.13|336.43|339.13|336.43|339.13|336.43|339.06|336.36|12
1739285060000|2025-02-11 14:44:20|339.15|336.45|339.14|336.44|339.21|336.51|339.09|336.39|7
1739285070000|2025-02-11 14:44:30|339.19|336.49|339.28|336.58|339.28|336.58|339.19|336.49|10
1739285080000|2025-02-11 14:44:40|339.32|336.62|339.34|336.64|339.39|336.69|339.31|336.61|9
1739285090000|2025-02-11 14:44:50|339.33|336.63|339.22|336.52|339.33|336.63|339.22|336.52|7
1739285100000|2025-02-11 14:45:00|339.23|336.53|339.32|336.62|339.35|336.65|339.23|336.53|7
1739285110000|2025-02-11 14:45:10|339.31|336.61|339.2|336.5|339.37|336.67|339.13|336.43|13
1739285120000|2025-02-11 14:45:20|339.19|336.49|338.99|336.29|339.19|336.49|338.99|336.29|9
1739285130000|2025-02-11 14:45:30|338.98|336.28|339.04|336.34|339.04|336.34|338.98|336.28|6
1739285140000|2025-02-11 14:45:40|339|336.3|339|336.3|339|336.3|338.94|336.24|9
1739285150000|2025-02-11 14:45:50|338.99|336.29|338.98|336.28|339.02|336.32|338.96|336.26|7
1739285160000|2025-02-11 14:46:00|338.99|336.29|338.96|336.26|339.05|336.35|338.94|336.24|9
1739285170000|2025-02-11 14:46:10|338.95|336.25|338.94|336.24|338.95|336.25|338.91|336.21|7
1739285180000|2025-02-11 14:46:20|338.93|336.23|339.01|336.31|339.03|336.33|338.91|336.21|7
1739285190000|2025-02-11 14:46:30|339.02|336.32|339.66|336.96|339.66|336.96|339.02|336.32|19
1739285200000|2025-02-11 14:46:40|339.6|336.9|339.73|337.03|339.86|337.16|339.6|336.9|22
1739285210000|2025-02-11 14:46:50|339.72|337.02|339.62|336.92|339.74|337.04|339.59|336.89|15
1739285220000|2025-02-11 14:47:00|339.61|336.91|339.29|336.59|339.61|336.91|339.29|336.59|16
1739285230000|2025-02-11 14:47:10|339.3|336.6|339.61|336.91|339.65|336.95|339.3|336.6|15
1739285240000|2025-02-11 14:47:20|339.6|336.9|339.75|337.05|339.75|337.05|339.56|336.86|11
1739285250000|2025-02-11 14:47:30|339.85|337.15|339.77|337.07|339.85|337.15|339.77|337.07|6
1739285260000|2025-02-11 14:47:40|339.76|337.06|339.71|337.01|339.77|337.07|339.71|337.01|5
1739285270000|2025-02-11 14:47:50|339.7|337|339.62|336.92|339.71|337.01|339.62|336.92|5
1739285280000|2025-02-11 14:48:00|339.63|336.93|339.6|336.9|339.64|336.94|339.49|336.79|11
1739285290000|2025-02-11 14:48:10|339.55|336.85|339.51|336.81|339.55|336.85|339.51|336.81|3
1739285300000|2025-02-11 14:48:20|339.5|336.8|339.41|336.71|339.6|336.9|339.41|336.71|11
1739285310000|2025-02-11 14:48:30|339.37|336.67|339.39|336.69|339.39|336.69|339.37|336.67|5
1739285320000|2025-02-11 14:48:40|339.38|336.68|339.41|336.71|339.46|336.76|339.38|336.68|7
1739285330000|2025-02-11 14:48:50|339.42|336.72|339.31|336.61|339.42|336.72|339.31|336.61|9
1739285340000|2025-02-11 14:49:00|339.3|336.6|339.01|336.31|339.3|336.6|338.98|336.28|17
1739285350000|2025-02-11 14:49:10|338.98|336.28|339.18|336.48|339.18|336.48|338.97|336.27|12
1739285360000|2025-02-11 14:49:20|339.17|336.47|339.07|336.37|339.17|336.47|339.07|336.37|6
1739285370000|2025-02-11 14:49:30|339.06|336.36|339.06|336.36|339.1|336.4|339.05|336.35|8
1739285380000|2025-02-11 14:49:40|339.05|336.35|339.07|336.37|339.08|336.38|339|336.3|9
1739285390000|2025-02-11 14:49:50|339.08|336.38|339.05|336.35|339.08|336.38|339.02|336.32|10
1739285400000|2025-02-11 14:50:00|339.04|336.34|339.18|336.48|339.23|336.53|339|336.3|14
1739285410000|2025-02-11 14:50:10|339.19|336.49|339.11|336.41|339.2|336.5|339.11|336.41|9
1739285420000|2025-02-11 14:50:20|339.1|336.4|339.06|336.36|339.1|336.4|339.03|336.33|7
1739285430000|2025-02-11 14:50:30|339.07|336.37|339.14|336.44|339.14|336.44|339.07|336.37|5
1739285440000|2025-02-11 14:50:40|339.13|336.43|339.08|336.38|339.15|336.45|339.07|336.37|11
1739285450000|2025-02-11 14:50:50|339.07|336.37|338.92|336.22|339.07|336.37|338.91|336.21|9
1739285460000|2025-02-11 14:51:00|338.91|336.21|339.1|336.4|339.13|336.43|338.91|336.21|13
1739285470000|2025-02-11 14:51:10|339.11|336.41|339.16|336.46|339.23|336.53|339.11|336.41|11
1739285480000|2025-02-11 14:51:20|339.15|336.45|338.94|336.24|339.15|336.45|338.94|336.24|15
1739285490000|2025-02-11 14:51:30|338.95|336.25|338.95|336.25|338.98|336.28|338.93|336.23|10
1739285500000|2025-02-11 14:51:40|338.92|336.22|338.96|336.26|338.96|336.26|338.84|336.14|16
1739285510000|2025-02-11 14:51:50|339.03|336.33|339.2|336.5|339.2|336.5|339.02|336.32|14
1739285520000|2025-02-11 14:52:00|339.19|336.49|339.28|336.58|339.28|336.58|339.16|336.46|11
1739285530000|2025-02-11 14:52:10|339.32|336.62|339.27|336.57|339.39|336.69|339.27|336.57|11
1739285540000|2025-02-11 14:52:20|339.26|336.56|339.33|336.63|339.37|336.67|339.19|336.49|10
1739285550000|2025-02-11 14:52:30|339.34|336.64|339.37|336.67|339.38|336.68|339.34|336.64|9
1739285560000|2025-02-11 14:52:40|339.4|336.7|339.3|336.6|339.4|336.7|339.3|336.6|11
1739285570000|2025-02-11 14:52:50|339.29|336.59|339.18|336.48|339.29|336.59|339.17|336.47|9
1739285580000|2025-02-11 14:53:00|339.17|336.47|339.33|336.63|339.34|336.64|339.17|336.47|6
1739285590000|2025-02-11 14:53:10|339.32|336.62|339.4|336.7|339.42|336.72|339.3|336.6|11
1739285600000|2025-02-11 14:53:20|339.41|336.71|339.48|336.78|339.48|336.78|339.4|336.7|4
1739285610000|2025-02-11 14:53:30|339.49|336.79|339.46|336.76|339.49|336.79|339.41|336.71|11
1739285620000|2025-02-11 14:53:40|339.45|336.75|339.44|336.74|339.45|336.75|339.38|336.68|10
1739285630000|2025-02-11 14:53:50|339.45|336.75|339.47|336.77|339.48|336.78|339.44|336.74|9
1739285640000|2025-02-11 14:54:00|339.46|336.76|339.47|336.77|339.48|336.78|339.4|336.7|9
1739285650000|2025-02-11 14:54:10|339.48|336.78|339.35|336.65|339.48|336.78|339.35|336.65|8
1739285660000|2025-02-11 14:54:20|339.37|336.67|339.39|336.69|339.43|336.73|339.37|336.67|6
1739285670000|2025-02-11 14:54:30|339.4|336.7|339.32|336.62|339.4|336.7|339.31|336.61|10
1739285680000|2025-02-11 14:54:40|339.33|336.63|339.28|336.58|339.33|336.63|339.28|336.58|5
1739285690000|2025-02-11 14:54:50|339.27|336.57|339.52|336.82|339.53|336.83|339.26|336.56|10
1739285700000|2025-02-11 14:55:00|339.53|336.83|339.4|336.7|339.54|336.84|339.4|336.7|10
1739285710000|2025-02-11 14:55:10|339.39|336.69|339.19|336.49|339.39|336.69|339.19|336.49|11
1739285720000|2025-02-11 14:55:20|339.16|336.46|339.3|336.6|339.3|336.6|339.16|336.46|10
1739285730000|2025-02-11 14:55:30|339.32|336.62|339.45|336.75|339.46|336.76|339.32|336.62|11
1739285740000|2025-02-11 14:55:40|339.52|336.82|339.51|336.81|339.61|336.91|339.51|336.81|9
1739285750000|2025-02-11 14:55:50|339.5|336.8|339.48|336.78|339.51|336.81|339.48|336.78|3
1739285760000|2025-02-11 14:56:00|339.52|336.82|339.52|336.82|339.62|336.92|339.49|336.79|10
1739285770000|2025-02-11 14:56:10|339.53|336.83|339.48|336.78|339.53|336.83|339.48|336.78|13
1739285780000|2025-02-11 14:56:20|339.47|336.77|339.46|336.76|339.47|336.77|339.46|336.76|2
1739285790000|2025-02-11 14:56:30|339.41|336.71|339.28|336.58|339.41|336.71|339.28|336.58|12
1739285800000|2025-02-11 14:56:40|339.25|336.55|339.23|336.53|339.28|336.58|339.23|336.53|11
1739285810000|2025-02-11 14:56:50|339.22|336.52|339.22|336.52|339.22|336.52|339.18|336.48|6
1739285820000|2025-02-11 14:57:00|339.2|336.5|339.1|336.4|339.21|336.51|339.1|336.4|9
1739285830000|2025-02-11 14:57:10|339.12|336.42|339.12|336.42|339.18|336.48|339.12|336.42|7
1739285840000|2025-02-11 14:57:20|339.11|336.41|339.11|336.41|339.11|336.41|339.08|336.38|5
1739285850000|2025-02-11 14:57:30|339.12|336.42|339.24|336.54|339.25|336.55|339.11|336.41|10
1739285860000|2025-02-11 14:57:40|339.25|336.55|339.26|336.56|339.31|336.61|339.25|336.55|9
1739285870000|2025-02-11 14:57:50|339.27|336.57|339.28|336.58|339.36|336.66|339.27|336.57|11
1739285880000|2025-02-11 14:58:00|339.25|336.55|339.26|336.56|339.26|336.56|339.2|336.5|9
1739285890000|2025-02-11 14:58:10|339.25|336.55|339.27|336.57|339.28|336.58|339.21|336.51|6
1739285900000|2025-02-11 14:58:20|339.28|336.58|339.23|336.53|339.28|336.58|339.23|336.53|6
1739285910000|2025-02-11 14:58:30|339.28|336.58|339.26|336.56|339.29|336.59|339.26|336.56|5
1739285920000|2025-02-11 14:58:40|339.3|336.6|339.26|336.56|339.3|336.6|339.26|336.56|5
1739285930000|2025-02-11 14:58:50|339.23|336.53|339.18|336.48|339.23|336.53|339.17|336.47|7
1739285940000|2025-02-11 14:59:00|339.17|336.47|339.2|336.5|339.21|336.51|339.17|336.47|8
1739285950000|2025-02-11 14:59:10|339.19|336.49|339.28|336.58|339.29|336.59|339.18|336.48|7
1739285960000|2025-02-11 14:59:20|339.27|336.57|339.17|336.47|339.27|336.57|339.17|336.47|7
1739285970000|2025-02-11 14:59:30|339.16|336.46|339.05|336.35|339.16|336.46|339.05|336.35|10
1739285980000|2025-02-11 14:59:40|339.09|336.39|339.08|336.38|339.09|336.39|339.08|336.38|2
1739285990000|2025-02-11 14:59:50|339.07|336.37|339.01|336.31|339.08|336.38|339.01|336.31|10
1739286000000|2025-02-11 15:00:00|338.94|336.24|339.07|336.37|339.07|336.37|338.76|336.06|24
1739286010000|2025-02-11 15:00:10|339.11|336.41|339.57|336.87|339.67|336.97|339.11|336.41|20
1739286020000|2025-02-11 15:00:20|339.58|336.88|339.73|337.03|339.73|337.03|339.58|336.88|10
1739286030000|2025-02-11 15:00:30|339.72|337.02|339.62|336.92|339.72|337.02|339.61|336.91|9
1739286040000|2025-02-11 15:00:40|339.63|336.93|339.62|336.92|339.63|336.93|339.5|336.8|8
1739286050000|2025-02-11 15:00:50|339.63|336.93|339.68|336.98|339.71|337.01|339.63|336.93|10
1739286060000|2025-02-11 15:01:00|339.69|336.99|339.99|337.29|339.99|337.29|339.69|336.99|12
1739286070000|2025-02-11 15:01:10|340.02|337.32|340.14|337.44|340.14|337.44|340|337.3|7
1739286080000|2025-02-11 15:01:20|340.15|337.45|339.98|337.28|340.16|337.46|339.98|337.28|13
1739286090000|2025-02-11 15:01:30|339.97|337.27|340.02|337.32|340.02|337.32|339.93|337.23|9
1739286100000|2025-02-11 15:01:40|340.06|337.36|339.86|337.16|340.06|337.36|339.82|337.12|16
1739286110000|2025-02-11 15:01:50|339.9|337.2|340.02|337.32|340.02|337.32|339.85|337.15|11
1739286120000|2025-02-11 15:02:00|340.05|337.35|340.17|337.47|340.17|337.47|340|337.3|14
1739286130000|2025-02-11 15:02:10|340.23|337.53|341.24|338.54|341.32|338.62|340.23|337.53|25
1739286140000|2025-02-11 15:02:20|341.21|338.51|341.03|338.33|341.21|338.51|341|338.3|15
1739286150000|2025-02-11 15:02:30|341.01|338.31|340.93|338.23|341.01|338.31|340.93|338.23|5
1739286160000|2025-02-11 15:02:40|340.92|338.22|340.93|338.23|340.93|338.23|340.88|338.18|8
1739286170000|2025-02-11 15:02:50|340.92|338.22|341.16|338.46|341.16|338.46|340.92|338.22|13
1739286180000|2025-02-11 15:03:00|341.15|338.45|341.01|338.31|341.16|338.46|340.99|338.29|8
1739286190000|2025-02-11 15:03:10|340.97|338.27|340.97|338.27|340.98|338.28|340.97|338.27|3
1739286200000|2025-02-11 15:03:20|340.96|338.26|340.95|338.25|340.96|338.26|340.89|338.19|10
1739286210000|2025-02-11 15:03:30|341.02|338.32|340.99|338.29|341.15|338.45|340.99|338.29|14
1739286220000|2025-02-11 15:03:40|340.97|338.27|340.87|338.17|340.97|338.27|340.86|338.16|11
1739286230000|2025-02-11 15:03:50|340.88|338.18|340.83|338.13|341.07|338.37|340.83|338.13|15
1739286240000|2025-02-11 15:04:00|340.82|338.12|340.57|337.87|340.82|338.12|340.56|337.86|16
1739286250000|2025-02-11 15:04:10|340.56|337.86|340.42|337.72|340.57|337.87|340.42|337.72|12
1739286260000|2025-02-11 15:04:20|340.41|337.71|340.27|337.57|340.41|337.71|340.26|337.56|9
1739286270000|2025-02-11 15:04:30|340.34|337.64|340.1|337.4|340.37|337.67|340.1|337.4|16
1739286280000|2025-02-11 15:04:40|340.06|337.36|340.01|337.31|340.06|337.36|339.94|337.24|11
1739286290000|2025-02-11 15:04:50|340|337.3|339.9|337.2|340.05|337.35|339.89|337.19|13
1739286300000|2025-02-11 15:05:00|339.89|337.19|340|337.3|340.04|337.34|339.87|337.17|11
1739286310000|2025-02-11 15:05:10|340.01|337.31|340.18|337.48|340.18|337.48|340.01|337.31|15
1739286320000|2025-02-11 15:05:20|340.21|337.51|340.33|337.63|340.34|337.64|340.21|337.51|13
1739286330000|2025-02-11 15:05:30|340.26|337.56|340.17|337.47|340.27|337.57|340.17|337.47|9
1739286340000|2025-02-11 15:05:40|340.16|337.46|339.88|337.18|340.16|337.46|339.88|337.18|16
1739286350000|2025-02-11 15:05:50|339.8|337.1|339.51|336.81|339.8|337.1|339.51|336.81|13
1739286360000|2025-02-11 15:06:00|339.52|336.82|339.55|336.85|339.55|336.85|339.4|336.7|18
1739286370000|2025-02-11 15:06:10|339.56|336.86|339.61|336.91|339.62|336.92|339.52|336.82|16
1739286380000|2025-02-11 15:06:20|339.6|336.9|339.31|336.61|339.6|336.9|339.31|336.61|12
1739286390000|2025-02-11 15:06:30|339.28|336.58|339.28|336.58|339.29|336.59|339.23|336.53|7
1739286400000|2025-02-11 15:06:40|339.27|336.57|339.33|336.63|339.37|336.67|339.23|336.53|7
1739286410000|2025-02-11 15:06:50|339.34|336.64|339.22|336.52|339.34|336.64|339.22|336.52|9
1739286420000|2025-02-11 15:07:00|339.15|336.45|339.17|336.47|339.17|336.47|339.15|336.45|5
1739286430000|2025-02-11 15:07:10|339.16|336.46|338.95|336.25|339.18|336.48|338.94|336.24|17
1739286440000|2025-02-11 15:07:20|338.94|336.24|338.51|335.81|338.94|336.24|338.51|335.81|24
1739286450000|2025-02-11 15:07:30|338.44|335.74|338.52|335.82|338.56|335.86|338.37|335.67|23
1739286460000|2025-02-11 15:07:40|338.54|335.84|338.65|335.95|338.65|335.95|338.51|335.81|12
1739286470000|2025-02-11 15:07:50|338.66|335.96|338.56|335.86|338.66|335.96|338.52|335.82|8
1739286480000|2025-02-11 15:08:00|338.52|335.82|338.22|335.52|338.52|335.82|338.22|335.52|15
1739286490000|2025-02-11 15:08:10|338.21|335.51|337.93|335.23|338.21|335.51|337.93|335.23|13
1739286500000|2025-02-11 15:08:20|337.9|335.2|337.89|335.19|337.9|335.2|337.48|334.78|26
1739286510000|2025-02-11 15:08:30|337.86|335.16|338.32|335.62|338.32|335.62|337.86|335.16|12
1739286520000|2025-02-11 15:08:40|338.4|335.7|338.18|335.48|338.49|335.79|338.18|335.48|18
1739286530000|2025-02-11 15:08:50|338.12|335.42|338.15|335.45|338.15|335.45|338.11|335.41|12
1739286540000|2025-02-11 15:09:00|338.19|335.49|338.49|335.79|338.49|335.79|338.18|335.48|12
1739286550000|2025-02-11 15:09:10|338.48|335.78|338.3|335.6|338.48|335.78|338.3|335.6|12
1739286560000|2025-02-11 15:09:20|338.29|335.59|338.43|335.73|338.45|335.75|338.29|335.59|5
1739286570000|2025-02-11 15:09:30|338.44|335.74|338.63|335.93|338.63|335.93|338.44|335.74|5
1739286580000|2025-02-11 15:09:40|338.62|335.92|338.72|336.02|338.72|336.02|338.62|335.92|14
1739286590000|2025-02-11 15:09:50|338.75|336.05|338.87|336.17|338.88|336.18|338.75|336.05|9
1739286600000|2025-02-11 15:10:00|338.84|336.14|338.94|336.24|338.94|336.24|338.75|336.05|12
1739286610000|2025-02-11 15:10:10|338.96|336.26|338.89|336.19|339.01|336.31|338.89|336.19|12
1739286620000|2025-02-11 15:10:20|338.88|336.18|338.57|335.87|338.88|336.18|338.57|335.87|18
1739286630000|2025-02-11 15:10:30|338.56|335.86|338.4|335.7|338.56|335.86|338.4|335.7|13
1739286640000|2025-02-11 15:10:40|338.39|335.69|338.57|335.87|338.57|335.87|338.39|335.69|8
1739286650000|2025-02-11 15:10:50|338.58|335.88|338.58|335.88|338.58|335.88|338.48|335.78|12
1739286660000|2025-02-11 15:11:00|338.59|335.89|338.74|336.04|338.74|336.04|338.57|335.87|8
1739286670000|2025-02-11 15:11:10|338.71|336.01|338.71|336.01|338.71|336.01|338.71|336.01|1
1739286680000|2025-02-11 15:11:20|338.75|336.05|338.63|335.93|338.78|336.08|338.57|335.87|18
1739286690000|2025-02-11 15:11:30|338.67|335.97|338.83|336.13|338.83|336.13|338.6|335.9|15
1739286700000|2025-02-11 15:11:40|338.84|336.14|338.88|336.18|338.88|336.18|338.84|336.14|5
1739286710000|2025-02-11 15:11:50|338.89|336.19|339.04|336.34|339.04|336.34|338.88|336.18|7
1739286720000|2025-02-11 15:12:00|339.05|336.35|339.05|336.35|339.13|336.43|339.05|336.35|9
1739286730000|2025-02-11 15:12:10|339.04|336.34|339.01|336.31|339.07|336.37|339|336.3|16
1739286740000|2025-02-11 15:12:20|339.04|336.34|339.28|336.58|339.32|336.62|339.04|336.34|14
1739286750000|2025-02-11 15:12:30|339.3|336.6|339.47|336.77|339.47|336.77|339.3|336.6|8
1739286760000|2025-02-11 15:12:40|339.46|336.76|339.38|336.68|339.46|336.76|339.37|336.67|9
1739286770000|2025-02-11 15:12:50|339.37|336.67|339.4|336.7|339.48|336.78|339.35|336.65|11
1739286780000|2025-02-11 15:13:00|339.37|336.67|339.52|336.82|339.68|336.98|339.36|336.66|26
1739286790000|2025-02-11 15:13:10|339.49|336.79|339.28|336.58|339.49|336.79|339.28|336.58|11
1739286800000|2025-02-11 15:13:20|339.26|336.56|339.15|336.45|339.27|336.57|339.15|336.45|18
1739286810000|2025-02-11 15:13:30|339.1|336.4|338.99|336.29|339.1|336.4|338.97|336.27|13
1739286820000|2025-02-11 15:13:40|339|336.3|338.94|336.24|339|336.3|338.94|336.24|9
1739286830000|2025-02-11 15:13:50|338.93|336.23|338.98|336.28|339|336.3|338.91|336.21|9
1739286840000|2025-02-11 15:14:00|338.97|336.27|338.86|336.16|339.08|336.38|338.86|336.16|10
1739286850000|2025-02-11 15:14:10|338.85|336.15|338.85|336.15|338.85|336.15|338.77|336.07|12
1739286860000|2025-02-11 15:14:20|338.84|336.14|338.65|335.95|338.84|336.14|338.6|335.9|8
1739286870000|2025-02-11 15:14:30|338.64|335.94|338.63|335.93|338.65|335.95|338.63|335.93|9
1739286880000|2025-02-11 15:14:40|338.62|335.92|338.66|335.96|338.68|335.98|338.54|335.84|13
1739286890000|2025-02-11 15:14:50|338.68|335.98|338.86|336.16|338.87|336.17|338.68|335.98|8
1739286900000|2025-02-11 15:15:00|338.99|336.29|339.03|336.33|339.1|336.4|338.97|336.27|21
1739286910000|2025-02-11 15:15:10|339.02|336.32|339.09|336.39|339.22|336.52|339.02|336.32|16
1739286920000|2025-02-11 15:15:20|339.08|336.38|339.1|336.4|339.16|336.46|339.06|336.36|8
1739286930000|2025-02-11 15:15:30|339.11|336.41|339.18|336.48|339.2|336.5|339.05|336.35|12
1739286940000|2025-02-11 15:15:40|339.17|336.47|339.33|336.63|339.34|336.64|339.17|336.47|11
1739286950000|2025-02-11 15:15:50|339.34|336.64|339.41|336.71|339.48|336.78|339.34|336.64|16
1739286960000|2025-02-11 15:16:00|339.4|336.7|339.4|336.7|339.42|336.72|339.25|336.55|17
1739286970000|2025-02-11 15:16:10|339.39|336.69|339.25|336.55|339.39|336.69|339.23|336.53|20
1739286980000|2025-02-11 15:16:20|339.24|336.54|339.4|336.7|339.4|336.7|339.24|336.54|8
1739286990000|2025-02-11 15:16:30|339.39|336.69|339.33|336.63|339.39|336.69|339.33|336.63|7
1739287000000|2025-02-11 15:16:40|339.32|336.62|339.24|336.54|339.32|336.62|339.23|336.53|12
1739287010000|2025-02-11 15:16:50|339.26|336.56|339.26|336.56|339.36|336.66|339.24|336.54|16
1739287020000|2025-02-11 15:17:00|339.28|336.58|339.34|336.64|339.4|336.7|339.28|336.58|11
1739287030000|2025-02-11 15:17:10|339.35|336.65|339.88|337.18|339.88|337.18|339.35|336.65|16
1739287040000|2025-02-11 15:17:20|339.9|337.2|340.12|337.42|340.12|337.42|339.9|337.2|18
1739287050000|2025-02-11 15:17:30|340.11|337.41|339.9|337.2|340.11|337.41|339.89|337.19|20
1739287060000|2025-02-11 15:17:40|339.93|337.23|340.15|337.45|340.15|337.45|339.92|337.22|12
1739287070000|2025-02-11 15:17:50|340.16|337.46|340.06|337.36|340.16|337.46|340.04|337.34|10
1739287080000|2025-02-11 15:18:00|340.12|337.42|340.29|337.59|340.34|337.64|340.1|337.4|19
1739287090000|2025-02-11 15:18:10|340.27|337.57|340.23|337.53|340.27|337.57|340.19|337.49|8
1739287100000|2025-02-11 15:18:20|340.19|337.49|340.12|337.42|340.19|337.49|340.08|337.38|9
1739287110000|2025-02-11 15:18:30|340.11|337.41|339.95|337.25|340.11|337.41|339.95|337.25|11
1739287120000|2025-02-11 15:18:40|339.96|337.26|339.86|337.16|339.98|337.28|339.86|337.16|14
1739287130000|2025-02-11 15:18:50|339.85|337.15|339.98|337.28|339.98|337.28|339.84|337.14|18
1739287140000|2025-02-11 15:19:00|339.95|337.25|339.88|337.18|339.95|337.25|339.86|337.16|9
1739287150000|2025-02-11 15:19:10|339.87|337.17|339.76|337.06|339.87|337.17|339.76|337.06|15
1739287160000|2025-02-11 15:19:20|339.75|337.05|339.77|337.07|339.81|337.11|339.75|337.05|13
1739287170000|2025-02-11 15:19:30|339.76|337.06|339.69|336.99|339.8|337.1|339.69|336.99|8
1739287180000|2025-02-11 15:19:40|339.68|336.98|339.54|336.84|339.68|336.98|339.54|336.84|13
1739287190000|2025-02-11 15:19:50|339.53|336.83|339.52|336.82|339.55|336.85|339.52|336.82|5
1739287200000|2025-02-11 15:20:00|339.49|336.79|339.69|336.99|339.72|337.02|339.49|336.79|18
1739287210000|2025-02-11 15:20:10|339.66|336.96|339.51|336.81|339.66|336.96|339.47|336.77|8
1739287220000|2025-02-11 15:20:20|339.5|336.8|339.25|336.55|339.5|336.8|339.2|336.5|24
1739287230000|2025-02-11 15:20:30|339.24|336.54|339.11|336.41|339.24|336.54|339.11|336.41|15
1739287240000|2025-02-11 15:20:40|339.16|336.46|339.13|336.43|339.17|336.47|339.12|336.42|10
1739287250000|2025-02-11 15:20:50|339.19|336.49|339.14|336.44|339.19|336.49|339.14|336.44|4
1739287260000|2025-02-11 15:21:00|339.05|336.35|339.22|336.52|339.22|336.52|338.97|336.27|16
1739287270000|2025-02-11 15:21:10|339.27|336.57|339.29|336.59|339.29|336.59|339.2|336.5|11
1739287280000|2025-02-11 15:21:20|339.27|336.57|339.49|336.79|339.49|336.79|339.27|336.57|14
1739287290000|2025-02-11 15:21:30|339.48|336.78|339.39|336.69|339.48|336.78|339.35|336.65|14
1739287300000|2025-02-11 15:21:40|339.34|336.64|339.46|336.76|339.46|336.76|339.34|336.64|11
1739287310000|2025-02-11 15:21:50|339.45|336.75|339.36|336.66|339.52|336.82|339.35|336.65|15
1739287320000|2025-02-11 15:22:00|339.35|336.65|339.35|336.65|339.35|336.65|339.25|336.55|9
1739287330000|2025-02-11 15:22:10|339.36|336.66|339.42|336.72|339.5|336.8|339.36|336.66|14
1739287340000|2025-02-11 15:22:20|339.41|336.71|339.67|336.97|339.67|336.97|339.4|336.7|14
1739287350000|2025-02-11 15:22:30|339.64|336.94|339.85|337.15|339.85|337.15|339.64|336.94|11
1739287360000|2025-02-11 15:22:40|339.83|337.13|339.79|337.09|339.83|337.13|339.74|337.04|12
1739287370000|2025-02-11 15:22:50|339.82|337.12|339.91|337.21|339.91|337.21|339.82|337.12|6
1739287380000|2025-02-11 15:23:00|339.92|337.22|340.02|337.32|340.03|337.33|339.92|337.22|6
1739287390000|2025-02-11 15:23:10|340.03|337.33|340.08|337.38|340.08|337.38|339.97|337.27|7
1739287400000|2025-02-11 15:23:20|340.09|337.39|340.18|337.48|340.21|337.51|340.09|337.39|11
1739287410000|2025-02-11 15:23:30|340.17|337.47|340.08|337.38|340.18|337.48|340.08|337.38|9
1739287420000|2025-02-11 15:23:40|340.07|337.37|340.03|337.33|340.07|337.37|340.03|337.33|5
1739287430000|2025-02-11 15:23:50|340.01|337.31|339.9|337.2|340.01|337.31|339.84|337.14|17
1739287440000|2025-02-11 15:24:00|339.85|337.15|339.73|337.03|339.85|337.15|339.72|337.02|11
1739287450000|2025-02-11 15:24:10|339.72|337.02|339.41|336.71|339.72|337.02|339.41|336.71|7
1739287460000|2025-02-11 15:24:20|339.4|336.7|339.44|336.74|339.46|336.76|339.4|336.7|7
1739287470000|2025-02-11 15:24:30|339.43|336.73|339.34|336.64|339.43|336.73|339.34|336.64|12
1739287480000|2025-02-11 15:24:40|339.33|336.63|339.37|336.67|339.42|336.72|339.31|336.61|12
1739287490000|2025-02-11 15:24:50|339.36|336.66|339.27|336.57|339.36|336.66|339.27|336.57|10
1739287500000|2025-02-11 15:25:00|339.26|336.56|338.94|336.24|339.27|336.57|338.92|336.22|16
1739287510000|2025-02-11 15:25:10|338.97|336.27|339.31|336.61|339.31|336.61|338.97|336.27|12
1739287520000|2025-02-11 15:25:20|339.36|336.66|339.33|336.63|339.36|336.66|339.3|336.6|8
1739287530000|2025-02-11 15:25:30|339.35|336.65|339.42|336.72|339.43|336.73|339.35|336.65|8
1739287540000|2025-02-11 15:25:40|339.47|336.77|339.5|336.8|339.58|336.88|339.47|336.77|13
1739287550000|2025-02-11 15:25:50|339.47|336.77|339.27|336.57|339.47|336.77|339.27|336.57|12
1739287560000|2025-02-11 15:26:00|339.26|336.56|339.26|336.56|339.26|336.56|339.14|336.44|22
1739287570000|2025-02-11 15:26:10|339.27|336.57|339.19|336.49|339.29|336.59|339.19|336.49|11
1739287580000|2025-02-11 15:26:20|339.18|336.48|339.12|336.42|339.18|336.48|339.11|336.41|7
1739287590000|2025-02-11 15:26:30|339.08|336.38|338.98|336.28|339.08|336.38|338.98|336.28|7
1739287600000|2025-02-11 15:26:40|339.01|336.31|339.17|336.47|339.2|336.5|339.01|336.31|9
1739287610000|2025-02-11 15:26:50|339.16|336.46|339.04|336.34|339.16|336.46|339.03|336.33|10
1739287620000|2025-02-11 15:27:00|339.03|336.33|338.59|335.89|339.03|336.33|338.59|335.89|24
1739287630000|2025-02-11 15:27:10|338.61|335.91|338.79|336.09|338.83|336.13|338.58|335.88|12
1739287640000|2025-02-11 15:27:20|338.78|336.08|338.56|335.86|338.78|336.08|338.55|335.85|9
1739287650000|2025-02-11 15:27:30|338.57|335.87|338.5|335.8|338.57|335.87|338.48|335.78|9
1739287660000|2025-02-11 15:27:40|338.49|335.79|338.47|335.77|338.49|335.79|338.4|335.7|8
1739287670000|2025-02-11 15:27:50|338.46|335.76|338.47|335.77|338.62|335.92|338.46|335.76|10
1739287680000|2025-02-11 15:28:00|338.44|335.74|338.33|335.63|338.44|335.74|338.28|335.58|22
1739287690000|2025-02-11 15:28:10|338.34|335.64|338.52|335.82|338.52|335.82|338.33|335.63|9
1739287700000|2025-02-11 15:28:20|338.51|335.81|338.54|335.84|338.54|335.84|338.48|335.78|5
1739287710000|2025-02-11 15:28:30|338.55|335.85|338.57|335.87|338.57|335.87|338.48|335.78|8
1739287720000|2025-02-11 15:28:40|338.56|335.86|338.36|335.66|338.56|335.86|338.36|335.66|14
1739287730000|2025-02-11 15:28:50|338.35|335.65|338.63|335.93|338.63|335.93|338.35|335.65|5
1739287740000|2025-02-11 15:29:00|338.66|335.96|338.54|335.84|338.67|335.97|338.53|335.83|8
1739287750000|2025-02-11 15:29:10|338.55|335.85|338.58|335.88|338.62|335.92|338.54|335.84|12
1739287760000|2025-02-11 15:29:20|338.57|335.87|338.62|335.92|338.62|335.92|338.55|335.85|8
1739287770000|2025-02-11 15:29:30|338.61|335.91|338.57|335.87|338.65|335.95|338.57|335.87|6
1739287780000|2025-02-11 15:29:40|338.56|335.86|338.52|335.82|338.57|335.87|338.51|335.81|9
1739287790000|2025-02-11 15:29:50|338.51|335.81|338.51|335.81|338.51|335.81|338.47|335.77|7
1739287800000|2025-02-11 15:30:00|338.5|335.8|338.65|335.95|338.65|335.95|338.38|335.68|9
1739287810000|2025-02-11 15:30:10|338.66|335.96|338.78|336.08|338.78|336.08|338.66|335.96|9
1739287820000|2025-02-11 15:30:20|338.75|336.05|338.71|336.01|338.93|336.23|338.7|336|18
1739287830000|2025-02-11 15:30:30|338.72|336.02|338.72|336.02|338.74|336.04|338.71|336.01|7
1739287840000|2025-02-11 15:30:40|338.71|336.01|338.74|336.04|338.75|336.05|338.65|335.95|12
1739287850000|2025-02-11 15:30:50|338.67|335.97|338.78|336.08|338.78|336.08|338.67|335.97|10
1739287860000|2025-02-11 15:31:00|338.83|336.13|338.67|335.97|338.83|336.13|338.65|335.95|14
1739287870000|2025-02-11 15:31:10|338.68|335.98|338.66|335.96|338.89|336.19|338.64|335.94|23
1739287880000|2025-02-11 15:31:20|338.68|335.98|338.73|336.03|338.8|336.1|338.65|335.95|14
1739287890000|2025-02-11 15:31:30|338.7|336|338.6|335.9|338.7|336|338.6|335.9|13
1739287900000|2025-02-11 15:31:40|338.59|335.89|338.69|335.99|338.69|335.99|338.56|335.86|14
1739287910000|2025-02-11 15:31:50|338.7|336|338.72|336.02|338.76|336.06|338.7|336|6
1739287920000|2025-02-11 15:32:00|338.7|336|338.87|336.17|338.87|336.17|338.63|335.93|13
1739287930000|2025-02-11 15:32:10|338.88|336.18|338.8|336.1|338.92|336.22|338.8|336.1|9
1739287940000|2025-02-11 15:32:20|338.79|336.09|338.66|335.96|338.79|336.09|338.64|335.94|10
1739287950000|2025-02-11 15:32:30|338.63|335.93|338.5|335.8|338.64|335.94|338.5|335.8|10
1739287960000|2025-02-11 15:32:40|338.49|335.79|338.46|335.76|338.49|335.79|338.46|335.76|4
1739287970000|2025-02-11 15:32:50|338.43|335.73|338.36|335.66|338.45|335.75|338.36|335.66|10
1739287980000|2025-02-11 15:33:00|338.34|335.64|338.83|336.13|338.83|336.13|338.28|335.58|14
1739287990000|2025-02-11 15:33:10|338.88|336.18|338.79|336.09|338.88|336.18|338.75|336.05|14
1739288000000|2025-02-11 15:33:20|338.78|336.08|338.81|336.11|338.81|336.11|338.74|336.04|12
1739288010000|2025-02-11 15:33:30|338.84|336.14|338.82|336.12|338.84|336.14|338.75|336.05|9
1739288020000|2025-02-11 15:33:40|338.81|336.11|338.91|336.21|338.91|336.21|338.81|336.11|4
1739288030000|2025-02-11 15:33:50|338.94|336.24|338.98|336.28|339.02|336.32|338.94|336.24|9
1739288040000|2025-02-11 15:34:00|338.95|336.25|338.96|336.26|339|336.3|338.88|336.18|10
1739288050000|2025-02-11 15:34:10|338.95|336.25|338.91|336.21|339.01|336.31|338.9|336.2|11
1739288060000|2025-02-11 15:34:20|338.9|336.2|338.88|336.18|338.9|336.2|338.83|336.13|14
1739288070000|2025-02-11 15:34:30|338.87|336.17|338.8|336.1|338.87|336.17|338.79|336.09|8
1739288080000|2025-02-11 15:34:40|338.81|336.11|338.68|335.98|338.81|336.11|338.66|335.96|13
1739288090000|2025-02-11 15:34:50|338.67|335.97|338.65|335.95|338.7|336|338.65|335.95|8
1739288100000|2025-02-11 15:35:00|338.64|335.94|338.83|336.13|338.84|336.14|338.62|335.92|14
1739288110000|2025-02-11 15:35:10|338.84|336.14|338.76|336.06|338.84|336.14|338.72|336.02|11
1739288120000|2025-02-11 15:35:20|338.73|336.03|338.68|335.98|338.73|336.03|338.68|335.98|3
1739288130000|2025-02-11 15:35:30|338.7|336|338.64|335.94|338.7|336|338.64|335.94|9
1739288140000|2025-02-11 15:35:40|338.63|335.93|338.52|335.82|338.64|335.94|338.52|335.82|10
1739288150000|2025-02-11 15:35:50|338.53|335.83|338.75|336.05|338.75|336.05|338.52|335.82|16
1739288160000|2025-02-11 15:36:00|338.74|336.04|338.45|335.75|338.74|336.04|338.45|335.75|20
1739288170000|2025-02-11 15:36:10|338.44|335.74|338.28|335.58|338.44|335.74|338.28|335.58|10
1739288180000|2025-02-11 15:36:20|338.27|335.57|338.18|335.48|338.28|335.58|338.18|335.48|8
1739288190000|2025-02-11 15:36:30|338.17|335.47|338.16|335.46|338.17|335.47|338.1|335.4|15
1739288200000|2025-02-11 15:36:40|338.15|335.45|338.14|335.44|338.16|335.46|338.07|335.37|12
1739288210000|2025-02-11 15:36:50|338.26|335.56|338.21|335.51|338.3|335.6|338.21|335.51|9
1739288220000|2025-02-11 15:37:00|338.22|335.52|338.22|335.52|338.24|335.54|338.16|335.46|12
1739288230000|2025-02-11 15:37:10|338.23|335.53|338.41|335.71|338.41|335.71|338.17|335.47|18
1739288240000|2025-02-11 15:37:20|338.42|335.72|338.34|335.64|338.44|335.74|338.34|335.64|11
1739288250000|2025-02-11 15:37:30|338.35|335.65|338.36|335.66|338.43|335.73|338.35|335.65|10
1739288260000|2025-02-11 15:37:40|338.32|335.62|338.32|335.62|338.33|335.63|338.26|335.56|6
1739288270000|2025-02-11 15:37:50|338.35|335.65|338.43|335.73|338.43|335.73|338.32|335.62|7
1739288280000|2025-02-11 15:38:00|338.44|335.74|338.07|335.37|338.44|335.74|338.07|335.37|16
1739288290000|2025-02-11 15:38:10|338.04|335.34|338.02|335.32|338.06|335.36|337.97|335.27|14
1739288300000|2025-02-11 15:38:20|337.99|335.29|337.9|335.2|337.99|335.29|337.9|335.2|12
1739288310000|2025-02-11 15:38:30|337.89|335.19|337.96|335.26|337.97|335.27|337.86|335.16|8
1739288320000|2025-02-11 15:38:40|337.95|335.25|337.97|335.27|338.05|335.35|337.95|335.25|12
1739288330000|2025-02-11 15:38:50|337.94|335.24|338.14|335.44|338.14|335.44|337.94|335.24|10
1739288340000|2025-02-11 15:39:00|338.15|335.45|338.09|335.39|338.15|335.45|338.09|335.39|6
1739288350000|2025-02-11 15:39:10|338.08|335.38|337.79|335.09|338.09|335.39|337.79|335.09|18
1739288360000|2025-02-11 15:39:20|337.77|335.07|337.69|334.99|337.77|335.07|337.69|334.99|13
1739288370000|2025-02-11 15:39:30|337.68|334.98|337.62|334.92|337.71|335.01|337.61|334.91|10
1739288380000|2025-02-11 15:39:40|337.65|334.95|337.79|335.09|337.86|335.16|337.61|334.91|19
1739288390000|2025-02-11 15:39:50|337.78|335.08|337.93|335.23|337.96|335.26|337.78|335.08|15
1739288400000|2025-02-11 15:40:00|337.84|335.14|338.03|335.33|338.03|335.33|337.84|335.14|14
1739288410000|2025-02-11 15:40:10|338.02|335.32|338.09|335.39|338.15|335.45|338.02|335.32|12
1739288420000|2025-02-11 15:40:20|338.08|335.38|337.84|335.14|338.08|335.38|337.84|335.14|14
1739288430000|2025-02-11 15:40:30|337.83|335.13|337.7|335|337.84|335.14|337.7|335|12
1739288440000|2025-02-11 15:40:40|337.72|335.02|337.8|335.1|337.84|335.14|337.72|335.02|11
1739288450000|2025-02-11 15:40:50|337.81|335.11|337.83|335.13|337.87|335.17|337.81|335.11|4
1739288460000|2025-02-11 15:41:00|337.76|335.06|337.65|334.95|337.76|335.06|337.59|334.89|12
1739288470000|2025-02-11 15:41:10|337.64|334.94|337.62|334.92|337.64|334.94|337.57|334.87|13
1739288480000|2025-02-11 15:41:20|337.68|334.98|337.46|334.76|337.68|334.98|337.46|334.76|15
1739288490000|2025-02-11 15:41:30|337.43|334.73|337.25|334.55|337.43|334.73|337.25|334.55|14
1739288500000|2025-02-11 15:41:40|337.26|334.56|337.21|334.51|337.26|334.56|337.21|334.51|7
1739288510000|2025-02-11 15:41:50|337.22|334.52|337.32|334.62|337.35|334.65|337.22|334.52|9
1739288520000|2025-02-11 15:42:00|337.31|334.61|337.48|334.78|337.48|334.78|337.31|334.61|12
1739288530000|2025-02-11 15:42:10|337.49|334.79|337.63|334.93|337.63|334.93|337.49|334.79|8
1739288540000|2025-02-11 15:42:20|337.64|334.94|337.64|334.94|337.65|334.95|337.61|334.91|7
1739288550000|2025-02-11 15:42:30|337.69|334.99|337.58|334.88|337.69|334.99|337.58|334.88|10
1739288560000|2025-02-11 15:42:40|337.57|334.87|337.7|335|337.7|335|337.57|334.87|9
1739288570000|2025-02-11 15:42:50|337.74|335.04|337.83|335.13|337.85|335.15|337.74|335.04|9
1739288580000|2025-02-11 15:43:00|337.84|335.14|337.91|335.21|337.96|335.26|337.84|335.14|14
1739288590000|2025-02-11 15:43:10|337.92|335.22|337.97|335.27|337.99|335.29|337.92|335.22|5
1739288600000|2025-02-11 15:43:20|337.98|335.28|337.75|335.05|337.98|335.28|337.74|335.04|11
1739288610000|2025-02-11 15:43:30|337.73|335.03|337.66|334.96|337.74|335.04|337.66|334.96|6
1739288620000|2025-02-11 15:43:40|337.67|334.97|337.65|334.95|337.67|334.97|337.65|334.95|7
1739288630000|2025-02-11 15:43:50|337.66|334.96|337.71|335.01|337.72|335.02|337.66|334.96|11
1739288640000|2025-02-11 15:44:00|337.72|335.02|337.72|335.02|337.75|335.05|337.71|335.01|6
1739288650000|2025-02-11 15:44:10|337.73|335.03|337.73|335.03|337.77|335.07|337.72|335.02|7
1739288660000|2025-02-11 15:44:20|337.72|335.02|337.86|335.16|337.88|335.18|337.72|335.02|10
1739288670000|2025-02-11 15:44:30|337.85|335.15|337.73|335.03|337.85|335.15|337.73|335.03|8
1739288680000|2025-02-11 15:44:40|337.72|335.02|337.83|335.13|337.84|335.14|337.72|335.02|10
1739288690000|2025-02-11 15:44:50|337.82|335.12|337.91|335.21|337.93|335.23|337.82|335.12|8
1739288700000|2025-02-11 15:45:00|337.9|335.2|337.96|335.26|338.05|335.35|337.9|335.2|12
1739288710000|2025-02-11 15:45:10|337.97|335.27|338.06|335.36|338.09|335.39|337.97|335.27|7
1739288720000|2025-02-11 15:45:20|337.98|335.28|338.03|335.33|338.08|335.38|337.98|335.28|13
1739288730000|2025-02-11 15:45:30|338.07|335.37|338.09|335.39|338.13|335.43|338.05|335.35|11
1739288740000|2025-02-11 15:45:40|338.06|335.36|337.94|335.24|338.06|335.36|337.92|335.22|10
1739288750000|2025-02-11 15:45:50|337.96|335.26|338.16|335.46|338.19|335.49|337.96|335.26|12
1739288760000|2025-02-11 15:46:00|338.15|335.45|338.19|335.49|338.27|335.57|338.06|335.36|12
1739288770000|2025-02-11 15:46:10|338.2|335.5|338.38|335.68|338.38|335.68|338.2|335.5|6
1739288780000|2025-02-11 15:46:20|338.36|335.66|338.41|335.71|338.46|335.76|338.36|335.66|9
1739288790000|2025-02-11 15:46:30|338.45|335.75|338.48|335.78|338.48|335.78|338.42|335.72|8
1739288800000|2025-02-11 15:46:40|338.47|335.77|338.31|335.61|338.47|335.77|338.31|335.61|12
1739288810000|2025-02-11 15:46:50|338.29|335.59|338.22|335.52|338.29|335.59|338.2|335.5|10
1739288820000|2025-02-11 15:47:00|338.21|335.51|338.23|335.53|338.23|335.53|338.18|335.48|6
1739288830000|2025-02-11 15:47:10|338.22|335.52|338.27|335.57|338.27|335.57|338.17|335.47|8
1739288840000|2025-02-11 15:47:20|338.28|335.58|338.27|335.57|338.33|335.63|338.27|335.57|5
1739288850000|2025-02-11 15:47:30|338.26|335.56|338.28|335.58|338.28|335.58|338.23|335.53|6
1739288860000|2025-02-11 15:47:40|338.29|335.59|338.39|335.69|338.39|335.69|338.27|335.57|9
1739288870000|2025-02-11 15:47:50|338.38|335.68|338.38|335.68|338.39|335.69|338.32|335.62|10
1739288880000|2025-02-11 15:48:00|338.39|335.69|338.51|335.81|338.51|335.81|338.39|335.69|6
1739288890000|2025-02-11 15:48:10|338.5|335.8|338.8|336.1|338.8|336.1|338.5|335.8|11
1739288900000|2025-02-11 15:48:20|338.79|336.09|338.8|336.1|338.8|336.1|338.69|335.99|13
1739288910000|2025-02-11 15:48:30|338.83|336.13|338.82|336.12|338.92|336.22|338.8|336.1|15
1739288920000|2025-02-11 15:48:40|338.8|336.1|338.75|336.05|338.8|336.1|338.66|335.96|13
1739288930000|2025-02-11 15:48:50|338.74|336.04|338.72|336.02|338.74|336.04|338.72|336.02|5
1739288940000|2025-02-11 15:49:00|338.69|335.99|338.57|335.87|338.71|336.01|338.57|335.87|14
1739288950000|2025-02-11 15:49:10|338.56|335.86|338.63|335.93|338.68|335.98|338.55|335.85|12
1739288960000|2025-02-11 15:49:20|338.64|335.94|338.71|336.01|338.71|336.01|338.61|335.91|7
1739288970000|2025-02-11 15:49:30|338.7|336|338.64|335.94|338.7|336|338.64|335.94|6
1739288980000|2025-02-11 15:49:40|338.63|335.93|338.65|335.95|338.66|335.96|338.58|335.88|10
1739288990000|2025-02-11 15:49:50|338.64|335.94|338.62|335.92|338.65|335.95|338.6|335.9|10
1739289000000|2025-02-11 15:50:00|338.63|335.93|338.7|336|338.7|336|338.62|335.92|6
1739289010000|2025-02-11 15:50:10|338.69|335.99|338.5|335.8|338.69|335.99|338.5|335.8|8
1739289020000|2025-02-11 15:50:20|338.49|335.79|338.47|335.77|338.49|335.79|338.47|335.77|5
1739289030000|2025-02-11 15:50:30|338.46|335.76|338.36|335.66|338.46|335.76|338.36|335.66|8
1739289040000|2025-02-11 15:50:40|338.4|335.7|338.34|335.64|338.42|335.72|338.34|335.64|8
1739289050000|2025-02-11 15:50:50|338.33|335.63|338.44|335.74|338.44|335.74|338.31|335.61|8
1739289060000|2025-02-11 15:51:00|338.43|335.73|338.24|335.54|338.43|335.73|338.23|335.53|10
1739289070000|2025-02-11 15:51:10|338.26|335.56|338.48|335.78|338.48|335.78|338.26|335.56|13
1739289080000|2025-02-11 15:51:20|338.49|335.79|338.47|335.77|338.53|335.83|338.47|335.77|9
1739289090000|2025-02-11 15:51:30|338.48|335.78|338.38|335.68|338.48|335.78|338.38|335.68|9
1739289100000|2025-02-11 15:51:40|338.37|335.67|338.45|335.75|338.45|335.75|338.37|335.67|5
1739289110000|2025-02-11 15:51:50|338.46|335.76|338.55|335.85|338.59|335.89|338.46|335.76|10
1739289120000|2025-02-11 15:52:00|338.54|335.84|338.46|335.76|338.54|335.84|338.46|335.76|6
1739289130000|2025-02-11 15:52:10|338.45|335.75|338.31|335.61|338.45|335.75|338.3|335.6|13
1739289140000|2025-02-11 15:52:20|338.3|335.6|338.2|335.5|338.3|335.6|338.19|335.49|10
1739289150000|2025-02-11 15:52:30|338.23|335.53|338.45|335.75|338.45|335.75|338.23|335.53|16
1739289160000|2025-02-11 15:52:40|338.46|335.76|338.41|335.71|338.46|335.76|338.41|335.71|5
1739289170000|2025-02-11 15:52:50|338.42|335.72|338.48|335.78|338.51|335.81|338.41|335.71|7
1739289180000|2025-02-11 15:53:00|338.47|335.77|338.64|335.94|338.65|335.95|338.47|335.77|13
1739289190000|2025-02-11 15:53:10|338.61|335.91|338.6|335.9|338.63|335.93|338.6|335.9|5
1739289200000|2025-02-11 15:53:20|338.66|335.96|338.75|336.05|338.78|336.08|338.62|335.92|13
1739289210000|2025-02-11 15:53:30|338.76|336.06|338.74|336.04|338.83|336.13|338.73|336.03|12
1739289220000|2025-02-11 15:53:40|338.78|336.08|338.7|336|338.78|336.08|338.7|336|6
1739289230000|2025-02-11 15:53:50|338.69|335.99|338.68|335.98|338.71|336.01|338.68|335.98|7
1739289240000|2025-02-11 15:54:00|338.69|335.99|338.8|336.1|338.8|336.1|338.68|335.98|10
1739289250000|2025-02-11 15:54:10|338.75|336.05|338.93|336.23|338.93|336.23|338.75|336.05|13
1739289260000|2025-02-11 15:54:20|338.92|336.22|338.94|336.24|338.98|336.28|338.91|336.21|7
1739289270000|2025-02-11 15:54:30|338.93|336.23|339.05|336.35|339.06|336.36|338.91|336.21|10
1739289280000|2025-02-11 15:54:40|339.04|336.34|339.11|336.41|339.14|336.44|339.01|336.31|12
1739289290000|2025-02-11 15:54:50|339.14|336.44|339.13|336.43|339.21|336.51|339.12|336.42|12
1739289300000|2025-02-11 15:55:00|339.12|336.42|339.12|336.42|339.12|336.42|339.1|336.4|4
1739289310000|2025-02-11 15:55:10|339.08|336.38|339.09|336.39|339.13|336.43|339.08|336.38|9
1739289320000|2025-02-11 15:55:20|339.08|336.38|339.08|336.38|339.13|336.43|339.08|336.38|5
1739289330000|2025-02-11 15:55:30|339.09|336.39|338.97|336.27|339.09|336.39|338.97|336.27|11
1739289340000|2025-02-11 15:55:40|338.96|336.26|338.84|336.14|338.96|336.26|338.84|336.14|11
1739289350000|2025-02-11 15:55:50|338.83|336.13|338.83|336.13|338.85|336.15|338.82|336.12|10
1739289360000|2025-02-11 15:56:00|338.82|336.12|338.93|336.23|338.94|336.24|338.81|336.11|11
1739289370000|2025-02-11 15:56:10|338.94|336.24|339.03|336.33|339.07|336.37|338.94|336.24|6
1739289380000|2025-02-11 15:56:20|339.02|336.32|338.97|336.27|339.03|336.33|338.94|336.24|10
1739289390000|2025-02-11 15:56:30|338.96|336.26|338.94|336.24|338.96|336.26|338.9|336.2|6
1739289400000|2025-02-11 15:56:40|338.93|336.23|338.87|336.17|338.93|336.23|338.87|336.17|5
1739289410000|2025-02-11 15:56:50|338.88|336.18|338.92|336.22|338.94|336.24|338.88|336.18|5
1739289420000|2025-02-11 15:57:00|338.91|336.21|338.85|336.15|338.91|336.21|338.85|336.15|2
1739289430000|2025-02-11 15:57:10|338.89|336.19|338.96|336.26|338.98|336.28|338.89|336.19|8
1739289440000|2025-02-11 15:57:20|338.88|336.18|338.89|336.19|338.91|336.21|338.88|336.18|4
1739289450000|2025-02-11 15:57:30|338.9|336.2|338.8|336.1|338.91|336.21|338.8|336.1|7
1739289460000|2025-02-11 15:57:40|338.79|336.09|338.76|336.06|338.8|336.1|338.76|336.06|7
1739289470000|2025-02-11 15:57:50|338.77|336.07|338.7|336|338.78|336.08|338.7|336|8
1739289480000|2025-02-11 15:58:00|338.69|335.99|338.76|336.06|338.76|336.06|338.68|335.98|9
1739289490000|2025-02-11 15:58:10|338.73|336.03|338.71|336.01|338.73|336.03|338.71|336.01|3
1739289500000|2025-02-11 15:58:20|338.7|336|338.63|335.93|338.72|336.02|338.63|335.93|8
1739289510000|2025-02-11 15:58:30|338.61|335.91|338.49|335.79|338.61|335.91|338.49|335.79|9
1739289520000|2025-02-11 15:58:40|338.5|335.8|338.51|335.81|338.55|335.85|338.5|335.8|6
1739289530000|2025-02-11 15:58:50|338.5|335.8|338.4|335.7|338.51|335.81|338.4|335.7|12
1739289540000|2025-02-11 15:59:00|338.39|335.69|338.31|335.61|338.39|335.69|338.3|335.6|8
1739289550000|2025-02-11 15:59:10|338.3|335.6|338.33|335.63|338.35|335.65|338.27|335.57|6
1739289560000|2025-02-11 15:59:20|338.3|335.6|338.23|335.53|338.31|335.61|338.22|335.52|10
1739289570000|2025-02-11 15:59:30|338.22|335.52|338.41|335.71|338.42|335.72|338.22|335.52|12
1739289580000|2025-02-11 15:59:40|338.4|335.7|338.45|335.75|338.46|335.76|338.4|335.7|7
1739289590000|2025-02-11 15:59:50|338.44|335.74|338.58|335.88|338.58|335.88|338.43|335.73|11
1739289600000|2025-02-11 16:00:00|338.6|335.9|338.54|335.84|338.61|335.91|338.54|335.84|10
1739289610000|2025-02-11 16:00:10|338.53|335.83|338.3|335.6|338.56|335.86|338.3|335.6|14
1739289620000|2025-02-11 16:00:20|338.29|335.59|338.2|335.5|338.29|335.59|338.19|335.49|13
1739289630000|2025-02-11 16:00:30|338.27|335.57|338.11|335.41|338.27|335.57|338.11|335.41|11
1739289640000|2025-02-11 16:00:40|338.1|335.4|338.01|335.31|338.1|335.4|338|335.3|11
1739289650000|2025-02-11 16:00:50|338.05|335.35|338.02|335.32|338.05|335.35|337.98|335.28|9
1739289660000|2025-02-11 16:01:00|338.01|335.31|337.98|335.28|338.03|335.33|337.98|335.28|10
1739289670000|2025-02-11 16:01:10|337.97|335.27|337.94|335.24|338.05|335.35|337.94|335.24|10
1739289680000|2025-02-11 16:01:20|337.96|335.26|338.37|335.67|338.4|335.7|337.95|335.25|17
1739289690000|2025-02-11 16:01:30|338.33|335.63|338.26|335.56|338.34|335.64|338.26|335.56|7
1739289700000|2025-02-11 16:01:40|338.23|335.53|338.41|335.71|338.41|335.71|338.23|335.53|12
1739289710000|2025-02-11 16:01:50|338.4|335.7|338.41|335.71|338.42|335.72|338.37|335.67|6
1739289720000|2025-02-11 16:02:00|338.37|335.67|338.49|335.79|338.61|335.91|338.36|335.66|14
1739289730000|2025-02-11 16:02:10|338.5|335.8|338.46|335.76|338.55|335.85|338.43|335.73|9
1739289740000|2025-02-11 16:02:20|338.45|335.75|338.45|335.75|338.52|335.82|338.44|335.74|7
1739289750000|2025-02-11 16:02:30|338.34|335.64|338.17|335.47|338.35|335.65|338.17|335.47|11
1739289760000|2025-02-11 16:02:40|338.16|335.46|338.24|335.54|338.24|335.54|338.16|335.46|7
1739289770000|2025-02-11 16:02:50|338.25|335.55|338.23|335.53|338.28|335.58|338.23|335.53|4
1739289780000|2025-02-11 16:03:00|338.28|335.58|338.29|335.59|338.31|335.61|338.28|335.58|8
1739289790000|2025-02-11 16:03:10|338.26|335.56|338.59|335.89|338.59|335.89|338.26|335.56|15
1739289800000|2025-02-11 16:03:20|338.6|335.9|338.63|335.93|338.64|335.94|338.54|335.84|9
1739289810000|2025-02-11 16:03:30|338.65|335.95|338.66|335.96|338.74|336.04|338.64|335.94|16
1739289820000|2025-02-11 16:03:40|338.65|335.95|338.63|335.93|338.67|335.97|338.62|335.92|9
1739289830000|2025-02-11 16:03:50|338.65|335.95|338.69|335.99|338.69|335.99|338.65|335.95|3
1739289840000|2025-02-11 16:04:00|338.65|335.95|338.55|335.85|338.65|335.95|338.55|335.85|6
1739289850000|2025-02-11 16:04:10|338.52|335.82|338.6|335.9|338.64|335.94|338.52|335.82|13
1739289860000|2025-02-11 16:04:20|338.57|335.87|338.38|335.68|338.57|335.87|338.38|335.68|14
1739289870000|2025-02-11 16:04:30|338.4|335.7|338.34|335.64|338.4|335.7|338.32|335.62|10
1739289880000|2025-02-11 16:04:40|338.37|335.67|338.38|335.68|338.44|335.74|338.37|335.67|8
1739289890000|2025-02-11 16:04:50|338.36|335.66|338.36|335.66|338.38|335.68|338.35|335.65|8
1739289900000|2025-02-11 16:05:00|338.34|335.64|338.23|335.53|338.34|335.64|338.14|335.44|14
1739289910000|2025-02-11 16:05:10|338.24|335.54|338.35|335.65|338.37|335.67|338.23|335.53|9
1739289920000|2025-02-11 16:05:20|338.28|335.58|338.27|335.57|338.31|335.61|338.27|335.57|4
1739289930000|2025-02-11 16:05:30|338.26|335.56|338.29|335.59|338.35|335.65|338.26|335.56|8
1739289940000|2025-02-11 16:05:40|338.3|335.6|338.28|335.58|338.31|335.61|338.28|335.58|3
1739289950000|2025-02-11 16:05:50|338.27|335.57|337.87|335.17|338.32|335.62|337.87|335.17|21
1739289960000|2025-02-11 16:06:00|337.88|335.18|338.06|335.36|338.06|335.36|337.88|335.18|12
1739289970000|2025-02-11 16:06:10|338.08|335.38|338.17|335.47|338.17|335.47|338.08|335.38|7
1739289980000|2025-02-11 16:06:20|338.16|335.46|338.11|335.41|338.16|335.46|338.03|335.33|13
1739289990000|2025-02-11 16:06:30|338.12|335.42|338.17|335.47|338.21|335.51|338.12|335.42|8
1739290000000|2025-02-11 16:06:40|338.18|335.48|338.07|335.37|338.19|335.49|338.07|335.37|9
1739290010000|2025-02-11 16:06:50|338.06|335.36|338|335.3|338.07|335.37|338|335.3|8
1739290020000|2025-02-11 16:07:00|337.99|335.29|338.14|335.44|338.19|335.49|337.96|335.26|15
1739290030000|2025-02-11 16:07:10|338.15|335.45|338.03|335.33|338.15|335.45|338.03|335.33|12
1739290040000|2025-02-11 16:07:20|338.02|335.32|337.95|335.25|338.03|335.33|337.94|335.24|8
1739290050000|2025-02-11 16:07:30|337.94|335.24|337.91|335.21|337.94|335.24|337.9|335.2|6
1739290060000|2025-02-11 16:07:40|337.96|335.26|338.04|335.34|338.04|335.34|337.96|335.26|8
1739290070000|2025-02-11 16:07:50|338.02|335.32|338.13|335.43|338.13|335.43|338.02|335.32|3
1739290080000|2025-02-11 16:08:00|338.08|335.38|338.04|335.34|338.08|335.38|338.04|335.34|3
1739290090000|2025-02-11 16:08:10|338.03|335.33|337.92|335.22|338.03|335.33|337.92|335.22|9
1739290100000|2025-02-11 16:08:20|337.91|335.21|337.78|335.08|337.91|335.21|337.76|335.06|15
1739290110000|2025-02-11 16:08:30|337.77|335.07|337.9|335.2|337.9|335.2|337.69|334.99|13
1739290120000|2025-02-11 16:08:40|337.89|335.19|337.76|335.06|337.89|335.19|337.76|335.06|10
1739290130000|2025-02-11 16:08:50|337.72|335.02|337.79|335.09|337.79|335.09|337.72|335.02|7
1739290140000|2025-02-11 16:09:00|337.78|335.08|337.93|335.23|338.04|335.34|337.78|335.08|19
1739290150000|2025-02-11 16:09:10|337.92|335.22|337.74|335.04|337.92|335.22|337.74|335.04|12
1739290160000|2025-02-11 16:09:20|337.73|335.03|337.69|334.99|337.73|335.03|337.69|334.99|3
1739290170000|2025-02-11 16:09:30|337.72|335.02|337.86|335.16|337.88|335.18|337.72|335.02|9
1739290180000|2025-02-11 16:09:40|337.85|335.15|338.12|335.42|338.18|335.48|337.85|335.15|16
1739290190000|2025-02-11 16:09:50|338.1|335.4|338.25|335.55|338.26|335.56|338.03|335.33|14
1739290200000|2025-02-11 16:10:00|338.29|335.59|338.28|335.58|338.35|335.65|338.28|335.58|10
1739290210000|2025-02-11 16:10:10|338.27|335.57|338.34|335.64|338.35|335.65|338.26|335.56|5
1739290220000|2025-02-11 16:10:20|338.33|335.63|338.44|335.74|338.47|335.77|338.33|335.63|10
1739290230000|2025-02-11 16:10:30|338.43|335.73|338.65|335.95|338.65|335.95|338.43|335.73|10
1739290240000|2025-02-11 16:10:40|338.66|335.96|338.67|335.97|338.68|335.98|338.66|335.96|4
1739290250000|2025-02-11 16:10:50|338.68|335.98|338.46|335.76|338.68|335.98|338.46|335.76|9
1739290260000|2025-02-11 16:11:00|338.47|335.77|338.57|335.87|338.59|335.89|338.47|335.77|8
1739290270000|2025-02-11 16:11:10|338.61|335.91|338.5|335.8|338.61|335.91|338.49|335.79|10
1739290280000|2025-02-11 16:11:20|338.56|335.86|338.63|335.93|338.63|335.93|338.56|335.86|5
1739290290000|2025-02-11 16:11:30|338.62|335.92|338.54|335.84|338.62|335.92|338.54|335.84|6
1739290300000|2025-02-11 16:11:40|338.53|335.83|338.69|335.99|338.69|335.99|338.52|335.82|10
1739290310000|2025-02-11 16:11:50|338.7|336|338.68|335.98|338.7|336|338.66|335.96|4
1739290320000|2025-02-11 16:12:00|338.69|335.99|338.72|336.02|338.75|336.05|338.69|335.99|10
1739290330000|2025-02-11 16:12:10|338.73|336.03|338.85|336.15|338.85|336.15|338.69|335.99|13
1739290340000|2025-02-11 16:12:20|338.84|336.14|338.82|336.12|338.84|336.14|338.8|336.1|5
1739290350000|2025-02-11 16:12:30|338.83|336.13|338.92|336.22|338.92|336.22|338.81|336.11|8
1739290360000|2025-02-11 16:12:40|338.93|336.23|338.93|336.23|338.93|336.23|338.93|336.23|1
1739290370000|2025-02-11 16:12:50|338.9|336.2|338.8|336.1|338.9|336.2|338.8|336.1|8
1739290380000|2025-02-11 16:13:00|338.81|336.11|338.83|336.13|338.83|336.13|338.74|336.04|14
1739290390000|2025-02-11 16:13:10|338.86|336.16|338.86|336.16|338.94|336.24|338.83|336.13|12
1739290400000|2025-02-11 16:13:20|338.87|336.17|338.94|336.24|338.96|336.26|338.87|336.17|11
1739290410000|2025-02-11 16:13:30|338.95|336.25|339.07|336.37|339.08|336.38|338.95|336.25|12
1739290420000|2025-02-11 16:13:40|339.06|336.36|339.03|336.33|339.06|336.36|339.02|336.32|5
1739290430000|2025-02-11 16:13:50|339.04|336.34|339.02|336.32|339.06|336.36|339.02|336.32|9
1739290440000|2025-02-11 16:14:00|339|336.3|338.93|336.23|339|336.3|338.93|336.23|13
1739290450000|2025-02-11 16:14:10|338.94|336.24|338.83|336.13|338.94|336.24|338.83|336.13|8
1739290460000|2025-02-11 16:14:20|338.91|336.21|338.87|336.17|338.91|336.21|338.87|336.17|8
1739290470000|2025-02-11 16:14:30|338.85|336.15|338.84|336.14|338.85|336.15|338.84|336.14|4
1739290480000|2025-02-11 16:14:40|338.83|336.13|339.01|336.31|339.01|336.31|338.81|336.11|9
1739290490000|2025-02-11 16:14:50|339.03|336.33|339.03|336.33|339.04|336.34|339.01|336.31|7
1739290500000|2025-02-11 16:15:00|339.04|336.34|339.21|336.51|339.22|336.52|339.04|336.34|10
1739290510000|2025-02-11 16:15:10|339.27|336.57|339.3|336.6|339.35|336.65|339.17|336.47|21
1739290520000|2025-02-11 16:15:20|339.33|336.63|339.46|336.76|339.48|336.78|339.33|336.63|11
1739290530000|2025-02-11 16:15:30|339.47|336.77|339.56|336.86|339.6|336.9|339.47|336.77|10
1739290540000|2025-02-11 16:15:40|339.52|336.82|339.42|336.72|339.54|336.84|339.42|336.72|9
1739290550000|2025-02-11 16:15:50|339.36|336.66|339.31|336.61|339.36|336.66|339.31|336.61|6
1739290560000|2025-02-11 16:16:00|339.32|336.62|339.21|336.51|339.33|336.63|339.21|336.51|8
1739290570000|2025-02-11 16:16:10|339.18|336.48|339.03|336.33|339.18|336.48|339.03|336.33|13
1739290580000|2025-02-11 16:16:20|338.98|336.28|338.92|336.22|338.99|336.29|338.9|336.2|11
1739290590000|2025-02-11 16:16:30|338.91|336.21|338.87|336.17|338.91|336.21|338.87|336.17|5
1739290600000|2025-02-11 16:16:40|338.86|336.16|338.85|336.15|338.86|336.16|338.75|336.05|17
1739290610000|2025-02-11 16:16:50|338.87|336.17|338.87|336.17|338.95|336.25|338.87|336.17|9
1739290620000|2025-02-11 16:17:00|338.88|336.18|338.94|336.24|338.95|336.25|338.87|336.17|6
1739290630000|2025-02-11 16:17:10|338.93|336.23|338.88|336.18|338.93|336.23|338.88|336.18|4
1739290640000|2025-02-11 16:17:20|338.82|336.12|338.74|336.04|338.82|336.12|338.74|336.04|11
1739290650000|2025-02-11 16:17:30|338.68|335.98|338.66|335.96|338.68|335.98|338.66|335.96|9
1739290660000|2025-02-11 16:17:40|338.67|335.97|338.62|335.92|338.67|335.97|338.62|335.92|6
1739290670000|2025-02-11 16:17:50|338.59|335.89|338.56|335.86|338.6|335.9|338.5|335.8|14
1739290680000|2025-02-11 16:18:00|338.55|335.85|338.71|336.01|338.77|336.07|338.55|335.85|13
1739290690000|2025-02-11 16:18:10|338.69|335.99|338.73|336.03|338.8|336.1|338.69|335.99|14
1739290700000|2025-02-11 16:18:20|338.72|336.02|338.87|336.17|338.93|336.23|338.72|336.02|11
1739290710000|2025-02-11 16:18:30|338.86|336.16|338.77|336.07|338.86|336.16|338.77|336.07|10
1739290720000|2025-02-11 16:18:40|338.74|336.04|338.62|335.92|338.74|336.04|338.62|335.92|8
1739290730000|2025-02-11 16:18:50|338.63|335.93|338.77|336.07|338.81|336.11|338.63|335.93|11
1739290740000|2025-02-11 16:19:00|338.76|336.06|338.8|336.1|338.83|336.13|338.76|336.06|8
1739290750000|2025-02-11 16:19:10|338.81|336.11|338.84|336.14|338.84|336.14|338.8|336.1|7
1739290760000|2025-02-11 16:19:20|338.82|336.12|338.88|336.18|338.91|336.21|338.81|336.11|8
1739290770000|2025-02-11 16:19:30|338.79|336.09|338.85|336.15|338.87|336.17|338.79|336.09|11
1739290780000|2025-02-11 16:19:40|338.84|336.14|338.78|336.08|338.84|336.14|338.66|335.96|9
1739290790000|2025-02-11 16:19:50|338.81|336.11|338.91|336.21|338.91|336.21|338.81|336.11|4
1739290800000|2025-02-11 16:20:00|338.93|336.23|339.1|336.4|339.1|336.4|338.93|336.23|13
1739290810000|2025-02-11 16:20:10|339.12|336.42|339.3|336.6|339.36|336.66|339.12|336.42|12
1739290820000|2025-02-11 16:20:20|339.37|336.67|339.28|336.58|339.37|336.67|339.28|336.58|10
1739290830000|2025-02-11 16:20:30|339.31|336.61|339.29|336.59|339.31|336.61|339.28|336.58|3
1739290840000|2025-02-11 16:20:40|339.3|336.6|339.28|336.58|339.34|336.64|339.28|336.58|9
1739290850000|2025-02-11 16:20:50|339.24|336.54|339.21|336.51|339.25|336.55|339.21|336.51|6
1739290860000|2025-02-11 16:21:00|339.24|336.54|339.33|336.63|339.34|336.64|339.24|336.54|5
1739290870000|2025-02-11 16:21:10|339.32|336.62|339.1|336.4|339.32|336.62|339.1|336.4|19
1739290880000|2025-02-11 16:21:20|339.09|336.39|339.09|336.39|339.16|336.46|339.09|336.39|8
1739290890000|2025-02-11 16:21:30|339.06|336.36|338.89|336.19|339.07|336.37|338.89|336.19|12
1739290900000|2025-02-11 16:21:40|338.88|336.18|338.92|336.22|338.92|336.22|338.87|336.17|5
1739290910000|2025-02-11 16:21:50|338.91|336.21|339.02|336.32|339.02|336.32|338.91|336.21|8
1739290920000|2025-02-11 16:22:00|339.05|336.35|339.14|336.44|339.14|336.44|339.02|336.32|11
1739290930000|2025-02-11 16:22:10|339.13|336.43|339.13|336.43|339.17|336.47|339.1|336.4|11
1739290940000|2025-02-11 16:22:20|339.17|336.47|339.27|336.57|339.28|336.58|339.17|336.47|5
1739290950000|2025-02-11 16:22:30|339.26|336.56|339.16|336.46|339.26|336.56|339.14|336.44|11
1739290960000|2025-02-11 16:22:40|339.17|336.47|339.1|336.4|339.17|336.47|339.1|336.4|6
1739290970000|2025-02-11 16:22:50|339.09|336.39|339.09|336.39|339.09|336.39|339.08|336.38|3
1739290980000|2025-02-11 16:23:00|339.15|336.45|339.13|336.43|339.17|336.47|339.13|336.43|8
1739290990000|2025-02-11 16:23:10|339.12|336.42|339|336.3|339.12|336.42|339|336.3|8
1739291000000|2025-02-11 16:23:20|338.98|336.28|338.93|336.23|338.99|336.29|338.93|336.23|6
1739291010000|2025-02-11 16:23:30|338.92|336.22|338.86|336.16|338.92|336.22|338.86|336.16|5
1739291020000|2025-02-11 16:23:40|338.85|336.15|338.85|336.15|338.9|336.2|338.85|336.15|6
1739291030000|2025-02-11 16:23:50|338.84|336.14|338.88|336.18|338.91|336.21|338.84|336.14|7
1739291040000|2025-02-11 16:24:00|338.83|336.13|338.73|336.03|338.83|336.13|338.72|336.02|7
1739291050000|2025-02-11 16:24:10|338.72|336.02|338.58|335.88|338.72|336.02|338.58|335.88|11
1739291060000|2025-02-11 16:24:20|338.57|335.87|338.54|335.84|338.58|335.88|338.54|335.84|6
1739291070000|2025-02-11 16:24:30|338.53|335.83|338.49|335.79|338.53|335.83|338.49|335.79|5
1739291090000|2025-02-11 16:24:50|338.48|335.78|338.38|335.68|338.48|335.78|338.38|335.68|6
1739291100000|2025-02-11 16:25:00|338.37|335.67|338.16|335.46|338.37|335.67|338.13|335.43|15
1739291110000|2025-02-11 16:25:10|338.15|335.45|338.07|335.37|338.15|335.45|338.05|335.35|14
1739291120000|2025-02-11 16:25:20|338.06|335.36|337.95|335.25|338.13|335.43|337.95|335.25|15
1739291130000|2025-02-11 16:25:30|337.93|335.23|337.91|335.21|337.93|335.23|337.85|335.15|12
1739291140000|2025-02-11 16:25:40|337.9|335.2|337.95|335.25|337.97|335.27|337.89|335.19|8
1739291150000|2025-02-11 16:25:50|337.91|335.21|337.79|335.09|337.94|335.24|337.79|335.09|13
1739291160000|2025-02-11 16:26:00|337.78|335.08|337.64|334.94|337.78|335.08|337.63|334.93|16
1739291170000|2025-02-11 16:26:10|337.63|334.93|337.41|334.71|337.63|334.93|337.38|334.68|24
1739291180000|2025-02-11 16:26:20|337.4|334.7|337.44|334.74|337.44|334.74|337.32|334.62|16
1739291190000|2025-02-11 16:26:30|337.43|334.73|337.52|334.82|337.56|334.86|337.43|334.73|11
1739291200000|2025-02-11 16:26:40|337.49|334.79|337.41|334.71|337.49|334.79|337.41|334.71|14
1739291210000|2025-02-11 16:26:50|337.4|334.7|337.46|334.76|337.51|334.81|337.4|334.7|6
1739291220000|2025-02-11 16:27:00|337.42|334.72|337.35|334.65|337.42|334.72|337.35|334.65|10
1739291230000|2025-02-11 16:27:10|337.34|334.64|337.14|334.44|337.34|334.64|337.14|334.44|13
1739291240000|2025-02-11 16:27:20|337.12|334.42|336.75|334.05|337.12|334.42|336.62|333.92|29
1739291250000|2025-02-11 16:27:30|336.73|334.03|336.57|333.87|336.74|334.04|336.53|333.83|18
1739291260000|2025-02-11 16:27:40|336.56|333.86|336.98|334.28|336.98|334.28|336.5|333.8|19
1739291270000|2025-02-11 16:27:50|337|334.3|336.91|334.21|337|334.3|336.89|334.19|11
1739291280000|2025-02-11 16:28:00|336.9|334.2|336.98|334.28|336.99|334.29|336.8|334.1|18
1739291290000|2025-02-11 16:28:10|337.02|334.32|336.99|334.29|337.02|334.32|336.94|334.24|9
1739291300000|2025-02-11 16:28:20|337.02|334.32|337.23|334.53|337.23|334.53|337.02|334.32|12
1739291310000|2025-02-11 16:28:30|337.24|334.54|337.33|334.63|337.33|334.63|337.24|334.54|14
1739291320000|2025-02-11 16:28:40|337.34|334.64|337.31|334.61|337.34|334.64|337.27|334.57|10
1739291330000|2025-02-11 16:28:50|337.3|334.6|337.35|334.65|337.43|334.73|337.3|334.6|11
1739291340000|2025-02-11 16:29:00|337.34|334.64|337.41|334.71|337.49|334.79|337.31|334.61|19
1739291350000|2025-02-11 16:29:10|337.46|334.76|337.54|334.84|337.6|334.9|337.45|334.75|9
1739291360000|2025-02-11 16:29:20|337.49|334.79|337.35|334.65|337.49|334.79|337.34|334.64|9
1739291370000|2025-02-11 16:29:30|337.37|334.67|337.24|334.54|337.37|334.67|337.24|334.54|9
1739291380000|2025-02-11 16:29:40|337.23|334.53|337.33|334.63|337.33|334.63|337.22|334.52|7
1739291390000|2025-02-11 16:29:50|337.32|334.62|337.33|334.63|337.35|334.65|337.27|334.57|8
1739291400000|2025-02-11 16:30:00|337.26|334.56|337.33|334.63|337.38|334.68|337.2|334.5|21
1739291410000|2025-02-11 16:30:10|337.3|334.6|337.27|334.57|337.42|334.72|337.27|334.57|17
1739291420000|2025-02-11 16:30:20|337.28|334.58|337.31|334.61|337.32|334.62|337.24|334.54|13
1739291430000|2025-02-11 16:30:30|337.3|334.6|337.43|334.73|337.43|334.73|337.3|334.6|10
1739291440000|2025-02-11 16:30:40|337.4|334.7|337.24|334.54|337.4|334.7|337.22|334.52|11
1739291450000|2025-02-11 16:30:50|337.19|334.49|337.21|334.51|337.21|334.51|337.19|334.49|5
1739291460000|2025-02-11 16:31:00|337.24|334.54|336.83|334.13|337.28|334.58|336.75|334.05|19
1739291470000|2025-02-11 16:31:10|336.84|334.14|336.59|333.89|336.84|334.14|336.59|333.89|11
1739291480000|2025-02-11 16:31:20|336.6|333.9|336.69|333.99|336.69|333.99|336.5|333.8|13
1739291490000|2025-02-11 16:31:30|336.7|334|336.9|334.2|336.9|334.2|336.7|334|13
1739291500000|2025-02-11 16:31:40|336.91|334.21|336.77|334.07|336.92|334.22|336.72|334.02|14
1739291510000|2025-02-11 16:31:50|336.78|334.08|336.63|333.93|336.78|334.08|336.63|333.93|9
1739291520000|2025-02-11 16:32:00|336.61|333.91|336.73|334.03|336.73|334.03|336.54|333.84|11
1739291530000|2025-02-11 16:32:10|336.75|334.05|336.95|334.25|336.95|334.25|336.75|334.05|15
1739291540000|2025-02-11 16:32:20|336.96|334.26|337|334.3|337.03|334.33|336.93|334.23|10
1739291550000|2025-02-11 16:32:30|337.01|334.31|336.91|334.21|337.09|334.39|336.85|334.15|21
1739291560000|2025-02-11 16:32:40|336.92|334.22|336.98|334.28|337.03|334.33|336.91|334.21|15
1739291570000|2025-02-11 16:32:50|336.97|334.27|336.95|334.25|336.97|334.27|336.93|334.23|6
1739291580000|2025-02-11 16:33:00|336.96|334.26|336.77|334.07|336.99|334.29|336.77|334.07|14
1739291590000|2025-02-11 16:33:10|336.65|333.95|336.52|333.82|336.72|334.02|336.48|333.78|16
1739291600000|2025-02-11 16:33:20|336.51|333.81|336.34|333.64|336.55|333.85|336.34|333.64|14
1739291610000|2025-02-11 16:33:30|336.29|333.59|336.07|333.37|336.29|333.59|336.06|333.36|8
1739291620000|2025-02-11 16:33:40|336.06|333.36|336.19|333.49|336.2|333.5|336.06|333.36|9
1739291630000|2025-02-11 16:33:50|336.18|333.48|336.04|333.34|336.29|333.59|336.03|333.33|18
1739291640000|2025-02-11 16:34:00|336.08|333.38|336.3|333.6|336.31|333.61|336.06|333.36|15
1739291650000|2025-02-11 16:34:10|336.29|333.59|336.21|333.51|336.29|333.59|336.21|333.51|4
1739291660000|2025-02-11 16:34:20|336.24|333.54|336.12|333.42|336.24|333.54|336.11|333.41|12
1739291670000|2025-02-11 16:34:30|336.13|333.43|336.27|333.57|336.27|333.57|336.13|333.43|9
1739291680000|2025-02-11 16:34:40|336.3|333.6|336.27|333.57|336.31|333.61|336.22|333.52|7
1739291690000|2025-02-11 16:34:50|336.26|333.56|336.21|333.51|336.27|333.57|336.2|333.5|11
1739291700000|2025-02-11 16:35:00|336.24|333.54|336.16|333.46|336.36|333.66|336.09|333.39|16
1739291710000|2025-02-11 16:35:10|336.19|333.49|336.32|333.62|336.33|333.63|336.14|333.44|16
1739291720000|2025-02-11 16:35:20|336.29|333.59|336.42|333.72|336.42|333.72|336.29|333.59|9
1739291730000|2025-02-11 16:35:30|336.43|333.73|336.28|333.58|336.43|333.73|336.26|333.56|6
1739291740000|2025-02-11 16:35:40|336.29|333.59|336.4|333.7|336.4|333.7|336.29|333.59|7
1739291750000|2025-02-11 16:35:50|336.42|333.72|336.29|333.59|336.45|333.75|336.29|333.59|9
1739291760000|2025-02-11 16:36:00|336.3|333.6|336.55|333.85|336.56|333.86|336.3|333.6|13
1739291770000|2025-02-11 16:36:10|336.56|333.86|336.58|333.88|336.58|333.88|336.46|333.76|15
1739291780000|2025-02-11 16:36:20|336.55|333.85|336.33|333.63|336.55|333.85|336.31|333.61|10
1739291790000|2025-02-11 16:36:30|336.32|333.62|335.91|333.21|336.34|333.64|335.89|333.19|19
1739291800000|2025-02-11 16:36:40|335.85|333.15|335.98|333.28|335.98|333.28|335.79|333.09|10
1739291810000|2025-02-11 16:36:50|336.04|333.34|336.18|333.48|336.19|333.49|336.03|333.33|13
1739291820000|2025-02-11 16:37:00|336.22|333.52|336.29|333.59|336.41|333.71|336.22|333.52|18
1739291830000|2025-02-11 16:37:10|336.26|333.56|336.15|333.45|336.26|333.56|336.15|333.45|8
1739291840000|2025-02-11 16:37:20|336.14|333.44|336.08|333.38|336.14|333.44|336.05|333.35|7
1739291850000|2025-02-11 16:37:30|336.04|333.34|336.17|333.47|336.17|333.47|336.04|333.34|7
1739291860000|2025-02-11 16:37:40|336.18|333.48|336.27|333.57|336.29|333.59|336.18|333.48|6
1739291870000|2025-02-11 16:37:50|336.28|333.58|336.42|333.72|336.42|333.72|336.28|333.58|7
1739291880000|2025-02-11 16:38:00|336.38|333.68|336.28|333.58|336.38|333.68|336.27|333.57|8
1739291890000|2025-02-11 16:38:10|336.27|333.57|336.37|333.67|336.38|333.68|336.27|333.57|11
1739291900000|2025-02-11 16:38:20|336.43|333.73|336.51|333.81|336.51|333.81|336.42|333.72|8
1739291910000|2025-02-11 16:38:30|336.5|333.8|336.59|333.89|336.59|333.89|336.48|333.78|9
1739291920000|2025-02-11 16:38:40|336.56|333.86|336.53|333.83|336.58|333.88|336.52|333.82|5
1739291930000|2025-02-11 16:38:50|336.54|333.84|336.49|333.79|336.54|333.84|336.48|333.78|6
1739291940000|2025-02-11 16:39:00|336.48|333.78|336.46|333.76|336.5|333.8|336.42|333.72|14
1739291950000|2025-02-11 16:39:10|336.47|333.77|336.43|333.73|336.51|333.81|336.38|333.68|12
1739291960000|2025-02-11 16:39:20|336.42|333.72|336.37|333.67|336.45|333.75|336.37|333.67|6
1739291970000|2025-02-11 16:39:30|336.36|333.66|336.38|333.68|336.38|333.68|336.34|333.64|4
1739291980000|2025-02-11 16:39:40|336.44|333.74|336.16|333.46|336.44|333.74|336.16|333.46|15
1739291990000|2025-02-11 16:39:50|336.18|333.48|336.32|333.62|336.32|333.62|336.15|333.45|12
1739292000000|2025-02-11 16:40:00|336.33|333.63|336.35|333.65|336.4|333.7|336.31|333.61|9
1739292010000|2025-02-11 16:40:10|336.36|333.66|336.42|333.72|336.46|333.76|336.36|333.66|10
1739292020000|2025-02-11 16:40:20|336.41|333.71|336.53|333.83|336.54|333.84|336.37|333.67|11
1739292030000|2025-02-11 16:40:30|336.55|333.85|336.53|333.83|336.64|333.94|336.53|333.83|13
1739292040000|2025-02-11 16:40:40|336.54|333.84|336.36|333.66|336.54|333.84|336.35|333.65|12
1739292050000|2025-02-11 16:40:50|336.38|333.68|336.43|333.73|336.43|333.73|336.37|333.67|7
1739292060000|2025-02-11 16:41:00|336.47|333.77|336.52|333.82|336.52|333.82|336.47|333.77|5
1739292070000|2025-02-11 16:41:10|336.54|333.84|336.49|333.79|336.6|333.9|336.47|333.77|11
1739292080000|2025-02-11 16:41:20|336.48|333.78|336.5|333.8|336.5|333.8|336.45|333.75|6
1739292090000|2025-02-11 16:41:30|336.49|333.79|336.54|333.84|336.54|333.84|336.45|333.75|6
1739292100000|2025-02-11 16:41:40|336.53|333.83|336.62|333.92|336.63|333.93|336.53|333.83|7
1739292110000|2025-02-11 16:41:50|336.52|333.82|336.65|333.95|336.65|333.95|336.5|333.8|7
1739292120000|2025-02-11 16:42:00|336.63|333.93|336.63|333.93|336.63|333.93|336.62|333.92|3
1739292130000|2025-02-11 16:42:10|336.62|333.92|336.73|334.03|336.75|334.05|336.62|333.92|12
1739292140000|2025-02-11 16:42:20|336.74|334.04|336.68|333.98|336.79|334.09|336.66|333.96|11
1739292150000|2025-02-11 16:42:30|336.71|334.01|336.86|334.16|336.86|334.16|336.7|334|12
1739292160000|2025-02-11 16:42:40|336.83|334.13|336.81|334.11|336.83|334.13|336.78|334.08|7
1739292170000|2025-02-11 16:42:50|336.83|334.13|336.94|334.24|336.95|334.25|336.83|334.13|13
1739292180000|2025-02-11 16:43:00|336.95|334.25|336.96|334.26|336.97|334.27|336.94|334.24|6
1739292190000|2025-02-11 16:43:10|336.92|334.22|336.84|334.14|336.95|334.25|336.84|334.14|7
1739292200000|2025-02-11 16:43:20|336.82|334.12|336.75|334.05|336.82|334.12|336.74|334.04|9
1739292210000|2025-02-11 16:43:30|336.76|334.06|336.79|334.09|336.81|334.11|336.76|334.06|9
1739292220000|2025-02-11 16:43:40|336.78|334.08|336.7|334|336.78|334.08|336.7|334|5
1739292230000|2025-02-11 16:43:50|336.69|333.99|336.81|334.11|336.84|334.14|336.69|333.99|11
1739292240000|2025-02-11 16:44:00|336.8|334.1|336.73|334.03|336.8|334.1|336.73|334.03|7
1739292250000|2025-02-11 16:44:10|336.69|333.99|336.65|333.95|336.69|333.99|336.59|333.89|11
1739292260000|2025-02-11 16:44:20|336.64|333.94|336.69|333.99|336.69|333.99|336.62|333.92|9
1739292270000|2025-02-11 16:44:30|336.74|334.04|336.79|334.09|336.79|334.09|336.64|333.94|10
1739292280000|2025-02-11 16:44:40|336.84|334.14|336.93|334.23|336.94|334.24|336.84|334.14|7
1739292290000|2025-02-11 16:44:50|336.94|334.24|337|334.3|337|334.3|336.94|334.24|4
1739292300000|2025-02-11 16:45:00|337.01|334.31|337.02|334.32|337.05|334.35|337|334.3|7
1739292310000|2025-02-11 16:45:10|337.01|334.31|336.96|334.26|337.01|334.31|336.88|334.18|11
1739292320000|2025-02-11 16:45:20|336.97|334.27|336.79|334.09|336.97|334.27|336.79|334.09|14
1739292330000|2025-02-11 16:45:30|336.8|334.1|336.6|333.9|336.8|334.1|336.6|333.9|10
1739292340000|2025-02-11 16:45:40|336.59|333.89|336.69|333.99|336.69|333.99|336.59|333.89|10
1739292350000|2025-02-11 16:45:50|336.68|333.98|336.65|333.95|336.68|333.98|336.61|333.91|7
1739292360000|2025-02-11 16:46:00|336.64|333.94|336.69|333.99|336.69|333.99|336.46|333.76|19
1739292370000|2025-02-11 16:46:10|336.72|334.02|336.76|334.06|336.85|334.15|336.71|334.01|12
1739292380000|2025-02-11 16:46:20|336.77|334.07|336.75|334.05|336.81|334.11|336.75|334.05|9
1739292390000|2025-02-11 16:46:30|336.79|334.09|336.8|334.1|336.81|334.11|336.77|334.07|8
1739292400000|2025-02-11 16:46:40|336.79|334.09|336.84|334.14|336.85|334.15|336.75|334.05|12
1739292410000|2025-02-11 16:46:50|336.85|334.15|336.88|334.18|336.89|334.19|336.84|334.14|9
1739292420000|2025-02-11 16:47:00|336.85|334.15|337.04|334.34|337.05|334.35|336.85|334.15|13
1739292430000|2025-02-11 16:47:10|337.03|334.33|337.03|334.33|337.03|334.33|336.96|334.26|9
1739292440000|2025-02-11 16:47:20|337.06|334.36|337.11|334.41|337.15|334.45|337.06|334.36|8
1739292450000|2025-02-11 16:47:30|337.08|334.38|337.2|334.5|337.2|334.5|337.08|334.38|8
1739292460000|2025-02-11 16:47:40|337.21|334.51|337.2|334.5|337.22|334.52|337.18|334.48|5
1739292470000|2025-02-11 16:47:50|337.21|334.51|337.23|334.53|337.25|334.55|337.19|334.49|9
1739292480000|2025-02-11 16:48:00|337.24|334.54|337.26|334.56|337.32|334.62|337.23|334.53|9
1739292490000|2025-02-11 16:48:10|337.23|334.53|337.12|334.42|337.23|334.53|337.12|334.42|7
1739292500000|2025-02-11 16:48:20|337.13|334.43|337.1|334.4|337.13|334.43|337.05|334.35|11
1739292510000|2025-02-11 16:48:30|337.12|334.42|337.04|334.34|337.21|334.51|337.03|334.33|14
1739292520000|2025-02-11 16:48:40|337.03|334.33|337.06|334.36|337.06|334.36|337.03|334.33|2
1739292530000|2025-02-11 16:48:50|337.12|334.42|337.19|334.49|337.19|334.49|337.12|334.42|5
1739292540000|2025-02-11 16:49:00|337.18|334.48|336.97|334.27|337.18|334.48|336.97|334.27|9
1739292550000|2025-02-11 16:49:10|336.96|334.26|337.12|334.42|337.14|334.44|336.96|334.26|11
1739292560000|2025-02-11 16:49:20|337.11|334.41|337.06|334.36|337.11|334.41|337.05|334.35|9
1739292570000|2025-02-11 16:49:30|337.05|334.35|337.02|334.32|337.06|334.36|337.01|334.31|7
1739292580000|2025-02-11 16:49:40|337.03|334.33|337.03|334.33|337.04|334.34|337.01|334.31|5
1739292590000|2025-02-11 16:49:50|337|334.3|336.98|334.28|337|334.3|336.97|334.27|3
1739292600000|2025-02-11 16:50:00|336.99|334.29|336.87|334.17|336.99|334.29|336.85|334.15|12
1739292610000|2025-02-11 16:50:10|336.86|334.16|336.94|334.24|336.94|334.24|336.82|334.12|11
1739292620000|2025-02-11 16:50:20|336.93|334.23|336.87|334.17|336.93|334.23|336.85|334.15|9
1739292630000|2025-02-11 16:50:30|336.88|334.18|336.75|334.05|336.9|334.2|336.75|334.05|16
1739292640000|2025-02-11 16:50:40|336.74|334.04|336.68|333.98|336.74|334.04|336.68|333.98|8
1739292650000|2025-02-11 16:50:50|336.64|333.94|336.48|333.78|336.65|333.95|336.47|333.77|10
1739292660000|2025-02-11 16:51:00|336.47|333.77|336.34|333.64|336.47|333.77|336.34|333.64|11
1739292670000|2025-02-11 16:51:10|336.24|333.54|336.13|333.43|336.24|333.54|336.13|333.43|8
1739292680000|2025-02-11 16:51:20|336.18|333.48|336.22|333.52|336.31|333.61|336.16|333.46|10
1739292690000|2025-02-11 16:51:30|336.17|333.47|336.05|333.35|336.17|333.47|335.89|333.19|24
1739292700000|2025-02-11 16:51:40|336.06|333.36|336.08|333.38|336.1|333.4|336.06|333.36|8
1739292710000|2025-02-11 16:51:50|336.07|333.37|336.2|333.5|336.21|333.51|336.07|333.37|8
1739292720000|2025-02-11 16:52:00|336.21|333.51|336.23|333.53|336.26|333.56|336.17|333.47|14
1739292730000|2025-02-11 16:52:10|336.24|333.54|336.36|333.66|336.37|333.67|336.24|333.54|9
1739292740000|2025-02-11 16:52:20|336.37|333.67|336.26|333.56|336.41|333.71|336.26|333.56|10
1739292750000|2025-02-11 16:52:30|336.25|333.55|336.01|333.31|336.25|333.55|335.99|333.29|11
1739292760000|2025-02-11 16:52:40|335.98|333.28|335.92|333.22|335.99|333.29|335.92|333.22|8
1739292770000|2025-02-11 16:52:50|335.93|333.23|336.09|333.39|336.09|333.39|335.9|333.2|15
1739292780000|2025-02-11 16:53:00|336.12|333.42|336.31|333.61|336.31|333.61|336.12|333.42|10
1739292790000|2025-02-11 16:53:10|336.32|333.62|336.38|333.68|336.38|333.68|336.29|333.59|8
1739292800000|2025-02-11 16:53:20|336.37|333.67|336.35|333.65|336.42|333.72|336.32|333.62|10
1739292810000|2025-02-11 16:53:30|336.36|333.66|336.45|333.75|336.46|333.76|336.36|333.66|5
1739292820000|2025-02-11 16:53:40|336.44|333.74|336.38|333.68|336.44|333.74|336.37|333.67|7
1739292830000|2025-02-11 16:53:50|336.44|333.74|336.37|333.67|336.44|333.74|336.37|333.67|4
1739292840000|2025-02-11 16:54:00|336.38|333.68|336.38|333.68|336.41|333.71|336.36|333.66|8
1739292850000|2025-02-11 16:54:10|336.39|333.69|336.48|333.78|336.48|333.78|336.39|333.69|10
1739292860000|2025-02-11 16:54:20|336.51|333.81|336.44|333.74|336.51|333.81|336.44|333.74|6
1739292870000|2025-02-11 16:54:30|336.43|333.73|336.4|333.7|336.49|333.79|336.4|333.7|11
1739292880000|2025-02-11 16:54:40|336.42|333.72|336.56|333.86|336.56|333.86|336.42|333.72|6
1739292890000|2025-02-11 16:54:50|336.57|333.87|336.58|333.88|336.58|333.88|336.57|333.87|2
1739292900000|2025-02-11 16:55:00|336.59|333.89|336.38|333.68|336.59|333.89|336.34|333.64|13
1739292910000|2025-02-11 16:55:10|336.33|333.63|336.26|333.56|336.33|333.63|336.26|333.56|12
1739292920000|2025-02-11 16:55:20|336.29|333.59|336.38|333.68|336.38|333.68|336.12|333.42|17
1739292930000|2025-02-11 16:55:30|336.39|333.69|336.52|333.82|336.52|333.82|336.39|333.69|7
1739292940000|2025-02-11 16:55:40|336.53|333.83|336.51|333.81|336.57|333.87|336.47|333.77|10
1739292950000|2025-02-11 16:55:50|336.5|333.8|336.48|333.78|336.52|333.82|336.45|333.75|11
1739292960000|2025-02-11 16:56:00|336.49|333.79|336.43|333.73|336.49|333.79|336.38|333.68|10
1739292970000|2025-02-11 16:56:10|336.42|333.72|336.43|333.73|336.44|333.74|336.4|333.7|6
1739292980000|2025-02-11 16:56:20|336.42|333.72|336.4|333.7|336.45|333.75|336.4|333.7|5
1739292990000|2025-02-11 16:56:30|336.41|333.71|336.42|333.72|336.6|333.9|336.41|333.71|15
1739293000000|2025-02-11 16:56:40|336.41|333.71|336.45|333.75|336.46|333.76|336.39|333.69|8
1739293010000|2025-02-11 16:56:50|336.46|333.76|336.52|333.82|336.52|333.82|336.46|333.76|5
1739293020000|2025-02-11 16:57:00|336.51|333.81|336.56|333.86|336.56|333.86|336.42|333.72|15
1739293030000|2025-02-11 16:57:10|336.62|333.92|336.46|333.76|336.62|333.92|336.46|333.76|9
1739293040000|2025-02-11 16:57:20|336.47|333.77|336.51|333.81|336.52|333.82|336.41|333.71|12
1739293050000|2025-02-11 16:57:30|336.49|333.79|336.42|333.72|336.49|333.79|336.42|333.72|10
1739293060000|2025-02-11 16:57:40|336.2|333.5|336.25|333.55|336.25|333.55|336.12|333.42|8
1739293070000|2025-02-11 16:57:50|336.22|333.52|336.29|333.59|336.31|333.61|336.22|333.52|14
1739293080000|2025-02-11 16:58:00|336.28|333.58|336.24|333.54|336.32|333.62|336.21|333.51|7
1739293090000|2025-02-11 16:58:10|336.23|333.53|336.22|333.52|336.23|333.53|336.22|333.52|4
1739293100000|2025-02-11 16:58:20|336.21|333.51|335.99|333.29|336.21|333.51|335.99|333.29|8
1739293110000|2025-02-11 16:58:30|335.88|333.18|335.85|333.15|335.88|333.18|335.85|333.15|6
1739293120000|2025-02-11 16:58:40|335.82|333.12|335.9|333.2|335.9|333.2|335.81|333.11|8
1739293130000|2025-02-11 16:58:50|335.87|333.17|335.87|333.17|335.87|333.17|335.82|333.12|11
1739293140000|2025-02-11 16:59:00|335.88|333.18|335.89|333.19|335.89|333.19|335.78|333.08|10
1739293150000|2025-02-11 16:59:10|335.92|333.22|336.09|333.39|336.09|333.39|335.92|333.22|8
1739293160000|2025-02-11 16:59:20|336.1|333.4|336.11|333.41|336.12|333.42|336.07|333.37|8
1739293170000|2025-02-11 16:59:30|336.12|333.42|336.23|333.53|336.23|333.53|336.09|333.39|11
1739293180000|2025-02-11 16:59:40|336.22|333.52|336.25|333.55|336.25|333.55|336.22|333.52|4
1739293190000|2025-02-11 16:59:50|336.24|333.54|336.22|333.52|336.25|333.55|336.22|333.52|6
1739293200000|2025-02-11 17:00:00|336.21|333.51|336.11|333.41|336.22|333.52|336.03|333.33|18
1739293210000|2025-02-11 17:00:10|336.1|333.4|335.79|333.09|336.1|333.4|335.73|333.03|17
1739293220000|2025-02-11 17:00:20|335.75|333.05|335.72|333.02|335.75|333.05|335.72|333.02|4
1739293230000|2025-02-11 17:00:30|335.71|333.01|335.75|333.05|335.77|333.07|335.71|333.01|11
1739293240000|2025-02-11 17:00:40|335.74|333.04|335.77|333.07|335.77|333.07|335.7|333|10
1739293250000|2025-02-11 17:00:50|335.74|333.04|335.96|333.26|335.96|333.26|335.74|333.04|12
1739293260000|2025-02-11 17:01:00|335.97|333.27|336.07|333.37|336.1|333.4|335.97|333.27|11
1739293270000|2025-02-11 17:01:10|336.08|333.38|335.72|333.02|336.08|333.38|335.72|333.02|17
1739293280000|2025-02-11 17:01:20|335.71|333.01|335.51|332.81|335.71|333.01|335.51|332.81|11
1739293290000|2025-02-11 17:01:30|335.48|332.78|335.37|332.67|335.48|332.78|335.29|332.59|19
1739293300000|2025-02-11 17:01:40|335.27|332.57|335.27|332.57|335.29|332.59|335.16|332.46|20
1739293310000|2025-02-11 17:01:50|335.28|332.58|335.39|332.69|335.41|332.71|335.28|332.58|7
1739293320000|2025-02-11 17:02:00|335.4|332.7|335.52|332.82|335.52|332.82|335.4|332.7|12
1739293330000|2025-02-11 17:02:10|335.58|332.88|335.43|332.73|335.59|332.89|335.34|332.64|17
1739293340000|2025-02-11 17:02:20|335.46|332.76|335.44|332.74|335.46|332.76|335.35|332.65|11
1739293350000|2025-02-11 17:02:30|335.39|332.69|335.26|332.56|335.41|332.71|335.22|332.52|13
1739293360000|2025-02-11 17:02:40|335.25|332.55|335.21|332.51|335.25|332.55|335.17|332.47|9
1739293370000|2025-02-11 17:02:50|335.25|332.55|335.29|332.59|335.29|332.59|335.21|332.51|10
1739293380000|2025-02-11 17:03:00|335.26|332.56|335.25|332.55|335.39|332.69|335.25|332.55|13
1739293390000|2025-02-11 17:03:10|335.21|332.51|335.12|332.42|335.21|332.51|335.12|332.42|6
1739293400000|2025-02-11 17:03:20|335.11|332.41|335.25|332.55|335.25|332.55|335.11|332.41|11
1739293410000|2025-02-11 17:03:30|335.24|332.54|335.3|332.6|335.49|332.79|335.24|332.54|18
1739293420000|2025-02-11 17:03:40|335.27|332.57|335.19|332.49|335.27|332.57|335.18|332.48|7
1739293430000|2025-02-11 17:03:50|335.16|332.46|335.06|332.36|335.16|332.46|335.06|332.36|11
1739293440000|2025-02-11 17:04:00|335.08|332.38|335.23|332.53|335.3|332.6|335.08|332.38|12
1739293450000|2025-02-11 17:04:10|335.22|332.52|335.29|332.59|335.29|332.59|335.22|332.52|9
1739293460000|2025-02-11 17:04:20|335.3|332.6|335.15|332.45|335.3|332.6|335.13|332.43|10
1739293470000|2025-02-11 17:04:30|335.03|332.33|335.27|332.57|335.27|332.57|335.03|332.33|9
1739293480000|2025-02-11 17:04:40|335.28|332.58|335.35|332.65|335.36|332.66|335.28|332.58|7
1739293490000|2025-02-11 17:04:50|335.36|332.66|335.48|332.78|335.48|332.78|335.34|332.64|8
1739293500000|2025-02-11 17:05:00|335.49|332.79|335.25|332.55|335.59|332.89|335.23|332.53|13
1739293510000|2025-02-11 17:05:10|335.34|332.64|335.34|332.64|335.49|332.79|335.34|332.64|10
1739293520000|2025-02-11 17:05:20|335.33|332.63|335.3|332.6|335.33|332.63|335.3|332.6|4
1739293530000|2025-02-11 17:05:30|335.34|332.64|335.36|332.66|335.36|332.66|335.34|332.64|3
1739293540000|2025-02-11 17:05:40|335.44|332.74|335.51|332.81|335.51|332.81|335.43|332.73|11
1739293550000|2025-02-11 17:05:50|335.56|332.86|335.68|332.98|335.68|332.98|335.54|332.84|10
1739293560000|2025-02-11 17:06:00|335.69|332.99|335.47|332.77|335.73|333.03|335.47|332.77|12
1739293570000|2025-02-11 17:06:10|335.43|332.73|335.26|332.56|335.43|332.73|335.26|332.56|11
1739293580000|2025-02-11 17:06:20|335.22|332.52|334.77|332.07|335.22|332.52|334.77|332.07|17
1739293590000|2025-02-11 17:06:30|334.52|331.82|334|331.3|334.52|331.82|333.9|331.2|16
1739293600000|2025-02-11 17:06:40|333.95|331.25|333.96|331.26|333.96|331.26|333.89|331.19|14
1739293610000|2025-02-11 17:06:50|333.95|331.25|333.88|331.18|333.95|331.25|333.88|331.18|8
1739293620000|2025-02-11 17:07:00|333.89|331.19|334.23|331.53|334.23|331.53|333.89|331.19|13
1739293630000|2025-02-11 17:07:10|334.29|331.59|334.3|331.6|334.35|331.65|334.29|331.59|8
1739293640000|2025-02-11 17:07:20|334.25|331.55|334.07|331.37|334.27|331.57|334.07|331.37|20
1739293650000|2025-02-11 17:07:30|334.04|331.34|333.78|331.08|334.05|331.35|333.75|331.05|15
1739293660000|2025-02-11 17:07:40|333.77|331.07|333.75|331.05|333.78|331.08|333.61|330.91|13
1739293670000|2025-02-11 17:07:50|333.74|331.04|333.84|331.14|333.95|331.25|333.69|330.99|15
1739293680000|2025-02-11 17:08:00|333.86|331.16|333.82|331.12|333.86|331.16|333.78|331.08|11
1739293690000|2025-02-11 17:08:10|333.89|331.19|334.07|331.37|334.17|331.47|333.89|331.19|12
1739293700000|2025-02-11 17:08:20|334.03|331.33|334.24|331.54|334.24|331.54|334.03|331.33|11
1739293710000|2025-02-11 17:08:30|334.25|331.55|334.14|331.44|334.27|331.57|334.13|331.43|9
1739293720000|2025-02-11 17:08:40|334.15|331.45|334.03|331.33|334.24|331.54|334.03|331.33|10
1739293730000|2025-02-11 17:08:50|334.02|331.32|333.94|331.24|334.03|331.33|333.89|331.19|5
1739293740000|2025-02-11 17:09:00|333.87|331.17|334.02|331.32|334.07|331.37|333.87|331.17|14
1739293750000|2025-02-11 17:09:10|334.03|331.33|334.22|331.52|334.23|331.53|334.03|331.33|14
1739293760000|2025-02-11 17:09:20|334.18|331.48|334.28|331.58|334.28|331.58|334.04|331.34|13
1739293770000|2025-02-11 17:09:30|334.29|331.59|334.13|331.43|334.29|331.59|334.12|331.42|13
1739293780000|2025-02-11 17:09:40|334.16|331.46|334.22|331.52|334.22|331.52|334.16|331.46|9
1739293790000|2025-02-11 17:09:50|334.26|331.56|334.37|331.67|334.38|331.68|334.26|331.56|11
1739293800000|2025-02-11 17:10:00|334.36|331.66|334.64|331.94|334.69|331.99|334.36|331.66|24
1739293810000|2025-02-11 17:10:10|334.63|331.93|334.3|331.6|334.63|331.93|334.3|331.6|15
1739293820000|2025-02-11 17:10:20|334.29|331.59|334.2|331.5|334.31|331.61|334.2|331.5|18
1739293830000|2025-02-11 17:10:30|334.22|331.52|334.32|331.62|334.32|331.62|334.14|331.44|18
1739293840000|2025-02-11 17:10:40|334.27|331.57|334.23|331.53|334.27|331.57|334.17|331.47|11
1739293850000|2025-02-11 17:10:50|334.24|331.54|334.29|331.59|334.29|331.59|334.24|331.54|6
1739293860000|2025-02-11 17:11:00|334.32|331.62|334.41|331.71|334.41|331.71|334.22|331.52|16
1739293870000|2025-02-11 17:11:10|334.42|331.72|334.66|331.96|334.66|331.96|334.42|331.72|7
1739293880000|2025-02-11 17:11:20|334.67|331.97|334.75|332.05|334.76|332.06|334.67|331.97|8
1739293890000|2025-02-11 17:11:30|334.72|332.02|334.71|332.01|334.73|332.03|334.63|331.93|9
1739293900000|2025-02-11 17:11:40|334.72|332.02|334.69|331.99|334.8|332.1|334.69|331.99|13
1739293910000|2025-02-11 17:11:50|334.65|331.95|334.83|332.13|334.83|332.13|334.65|331.95|11
1739293920000|2025-02-11 17:12:00|334.84|332.14|334.62|331.92|334.85|332.15|334.58|331.88|12
1739293930000|2025-02-11 17:12:10|334.64|331.94|334.68|331.98|334.76|332.06|334.64|331.94|10
1739293940000|2025-02-11 17:12:20|334.67|331.97|334.75|332.05|334.76|332.06|334.65|331.95|8
1739293950000|2025-02-11 17:12:30|334.76|332.06|334.65|331.95|334.76|332.06|334.65|331.95|13
1739293960000|2025-02-11 17:12:40|334.64|331.94|334.46|331.76|334.64|331.94|334.46|331.76|11
1739293970000|2025-02-11 17:12:50|334.45|331.75|334.35|331.65|334.45|331.75|334.35|331.65|8
1739293980000|2025-02-11 17:13:00|334.36|331.66|334.39|331.69|334.41|331.71|334.31|331.61|14
1739293990000|2025-02-11 17:13:10|334.4|331.7|334.46|331.76|334.51|331.81|334.4|331.7|10
1739294000000|2025-02-11 17:13:20|334.43|331.73|334.32|331.62|334.44|331.74|334.29|331.59|12
1739294010000|2025-02-11 17:13:30|334.31|331.61|334.27|331.57|334.31|331.61|334.27|331.57|5
1739294020000|2025-02-11 17:13:40|334.28|331.58|334.18|331.48|334.29|331.59|334.06|331.36|9
1739294030000|2025-02-11 17:13:50|334.19|331.49|334.18|331.48|334.3|331.6|334.17|331.47|14
1739294040000|2025-02-11 17:14:00|334.17|331.47|334.15|331.45|334.17|331.47|334.08|331.38|15
1739294050000|2025-02-11 17:14:10|334.14|331.44|334.16|331.46|334.25|331.55|334.14|331.44|9
1739294060000|2025-02-11 17:14:20|334.22|331.52|334.29|331.59|334.33|331.63|334.13|331.43|13
1739294070000|2025-02-11 17:14:30|334.3|331.6|334.24|331.54|334.32|331.62|334.24|331.54|10
1739294080000|2025-02-11 17:14:40|334.25|331.55|334.27|331.57|334.27|331.57|334.25|331.55|3
1739294090000|2025-02-11 17:14:50|334.26|331.56|334.33|331.63|334.36|331.66|334.26|331.56|6
1739294100000|2025-02-11 17:15:00|334.32|331.62|334.22|331.52|334.37|331.67|334.18|331.48|11
1739294110000|2025-02-11 17:15:10|334.21|331.51|334.26|331.56|334.28|331.58|334.16|331.46|13
1739294120000|2025-02-11 17:15:20|334.25|331.55|334.36|331.66|334.36|331.66|334.24|331.54|8
1739294130000|2025-02-11 17:15:30|334.38|331.68|334.53|331.83|334.57|331.87|334.38|331.68|12
1739294140000|2025-02-11 17:15:40|334.54|331.84|334.44|331.74|334.54|331.84|334.41|331.71|10
1739294150000|2025-02-11 17:15:50|334.51|331.81|334.72|332.02|334.72|332.02|334.49|331.79|12
1739294160000|2025-02-11 17:16:00|334.71|332.01|334.83|332.13|334.84|332.14|334.71|332.01|7
1739294170000|2025-02-11 17:16:10|334.82|332.12|334.85|332.15|334.92|332.22|334.82|332.12|14
1739294180000|2025-02-11 17:16:20|334.84|332.14|334.98|332.28|334.98|332.28|334.79|332.09|13
1739294190000|2025-02-11 17:16:30|335.05|332.35|334.92|332.22|335.05|332.35|334.91|332.21|15
1739294200000|2025-02-11 17:16:40|334.91|332.21|335.03|332.33|335.03|332.33|334.88|332.18|13
1739294210000|2025-02-11 17:16:50|335.02|332.32|335.17|332.47|335.17|332.47|335.02|332.32|9
1739294220000|2025-02-11 17:17:00|335.14|332.44|335.36|332.66|335.38|332.68|335.14|332.44|15
1739294230000|2025-02-11 17:17:10|335.37|332.67|335.3|332.6|335.42|332.72|335.3|332.6|11
1739294240000|2025-02-11 17:17:20|335.23|332.53|335.51|332.81|335.51|332.81|335.23|332.53|13
1739294250000|2025-02-11 17:17:30|335.52|332.82|335.6|332.9|335.6|332.9|335.52|332.82|15
1739294260000|2025-02-11 17:17:40|335.63|332.93|335.61|332.91|335.72|333.02|335.6|332.9|12
1739294270000|2025-02-11 17:17:50|335.6|332.9|335.42|332.72|335.6|332.9|335.42|332.72|12
1739294280000|2025-02-11 17:18:00|335.41|332.71|335.54|332.84|335.59|332.89|335.41|332.71|12
1739294290000|2025-02-11 17:18:10|335.53|332.83|335.64|332.94|335.64|332.94|335.51|332.81|12
1739294300000|2025-02-11 17:18:20|335.61|332.91|335.59|332.89|335.72|333.02|335.59|332.89|8
1739294310000|2025-02-11 17:18:30|335.6|332.9|335.62|332.92|335.67|332.97|335.6|332.9|6
1739294320000|2025-02-11 17:18:40|335.63|332.93|335.66|332.96|335.7|333|335.63|332.93|8
1739294330000|2025-02-11 17:18:50|335.67|332.97|335.63|332.93|335.72|333.02|335.62|332.92|14
1739294340000|2025-02-11 17:19:00|335.62|332.92|335.6|332.9|335.65|332.95|335.59|332.89|8
1739294350000|2025-02-11 17:19:10|335.56|332.86|335.51|332.81|335.56|332.86|335.4|332.7|10
1739294360000|2025-02-11 17:19:20|335.5|332.8|335.45|332.75|335.5|332.8|335.45|332.75|7
1739294370000|2025-02-11 17:19:30|335.49|332.79|335.51|332.81|335.55|332.85|335.49|332.79|6
1739294380000|2025-02-11 17:19:40|335.54|332.84|335.64|332.94|335.64|332.94|335.54|332.84|11
1739294390000|2025-02-11 17:19:50|335.69|332.99|335.77|333.07|335.81|333.11|335.68|332.98|10
1739294400000|2025-02-11 17:20:00|335.81|333.11|335.65|332.95|335.81|333.11|335.65|332.95|8
1739294410000|2025-02-11 17:20:10|335.66|332.96|335.54|332.84|335.67|332.97|335.54|332.84|9
1739294420000|2025-02-11 17:20:20|335.48|332.78|335.52|332.82|335.59|332.89|335.48|332.78|19
1739294430000|2025-02-11 17:20:30|335.53|332.83|335.79|333.09|335.8|333.1|335.53|332.83|13
1739294440000|2025-02-11 17:20:40|335.78|333.08|335.74|333.04|335.79|333.09|335.72|333.02|15
1739294450000|2025-02-11 17:20:50|335.8|333.1|335.7|333|335.8|333.1|335.7|333|9
1739294460000|2025-02-11 17:21:00|335.74|333.04|335.73|333.03|335.81|333.11|335.73|333.03|15
1739294470000|2025-02-11 17:21:10|335.72|333.02|335.77|333.07|335.78|333.08|335.72|333.02|6
1739294480000|2025-02-11 17:21:20|335.78|333.08|335.64|332.94|335.78|333.08|335.62|332.92|11
1739294490000|2025-02-11 17:21:30|335.63|332.93|335.52|332.82|335.63|332.93|335.52|332.82|10
1739294500000|2025-02-11 17:21:40|335.51|332.81|335.53|332.83|335.54|332.84|335.47|332.77|9
1739294510000|2025-02-11 17:21:50|335.52|332.82|335.46|332.76|335.53|332.83|335.46|332.76|12
1739294520000|2025-02-11 17:22:00|335.47|332.77|335.25|332.55|335.47|332.77|335.18|332.48|19
1739294530000|2025-02-11 17:22:10|335.28|332.58|335.53|332.83|335.54|332.84|335.28|332.58|10
1739294540000|2025-02-11 17:22:20|335.52|332.82|335.56|332.86|335.58|332.88|335.5|332.8|10
1739294550000|2025-02-11 17:22:30|335.57|332.87|335.62|332.92|335.62|332.92|335.56|332.86|7
1739294560000|2025-02-11 17:22:40|335.58|332.88|335.52|332.82|335.59|332.89|335.52|332.82|11
1739294570000|2025-02-11 17:22:50|335.51|332.81|335.54|332.84|335.56|332.86|335.49|332.79|8
1739294580000|2025-02-11 17:23:00|335.53|332.83|335.59|332.89|335.6|332.9|335.51|332.81|5
1739294590000|2025-02-11 17:23:10|335.58|332.88|335.54|332.84|335.58|332.88|335.54|332.84|6
1739294600000|2025-02-11 17:23:20|335.53|332.83|335.52|332.82|335.53|332.83|335.43|332.73|9
1739294610000|2025-02-11 17:23:30|335.51|332.81|335.61|332.91|335.62|332.92|335.51|332.81|10
1739294620000|2025-02-11 17:23:40|335.62|332.92|335.77|333.07|335.77|333.07|335.61|332.91|12
1739294630000|2025-02-11 17:23:50|335.76|333.06|335.73|333.03|335.76|333.06|335.72|333.02|4
1739294640000|2025-02-11 17:24:00|335.72|333.02|335.68|332.98|335.8|333.1|335.68|332.98|12
1739294650000|2025-02-11 17:24:10|335.67|332.97|335.65|332.95|335.72|333.02|335.64|332.94|9
1739294660000|2025-02-11 17:24:20|335.66|332.96|335.68|332.98|335.71|333.01|335.66|332.96|7
1739294670000|2025-02-11 17:24:30|335.69|332.99|335.79|333.09|335.79|333.09|335.69|332.99|12
1739294680000|2025-02-11 17:24:40|335.78|333.08|335.73|333.03|335.79|333.09|335.7|333|7
1739294690000|2025-02-11 17:24:50|335.72|333.02|335.69|332.99|335.72|333.02|335.69|332.99|3
1739294700000|2025-02-11 17:25:00|335.68|332.98|335.79|333.09|335.81|333.11|335.68|332.98|10
1739294710000|2025-02-11 17:25:10|335.8|333.1|335.78|333.08|335.82|333.12|335.78|333.08|7
1739294720000|2025-02-11 17:25:20|335.77|333.07|335.62|332.92|335.77|333.07|335.62|332.92|10
1739294730000|2025-02-11 17:25:30|335.59|332.89|335.58|332.88|335.59|332.89|335.58|332.88|2
1739294740000|2025-02-11 17:25:40|335.55|332.85|335.6|332.9|335.61|332.91|335.53|332.83|7
1739294750000|2025-02-11 17:25:50|335.57|332.87|335.6|332.9|335.61|332.91|335.57|332.87|6
1739294760000|2025-02-11 17:26:00|335.57|332.87|335.52|332.82|335.58|332.88|335.51|332.81|7
1739294770000|2025-02-11 17:26:10|335.56|332.86|335.48|332.78|335.56|332.86|335.48|332.78|6
1739294780000|2025-02-11 17:26:20|335.47|332.77|335.38|332.68|335.47|332.77|335.38|332.68|7
1739294790000|2025-02-11 17:26:30|335.39|332.69|335.39|332.69|335.42|332.72|335.39|332.69|6
1739294800000|2025-02-11 17:26:40|335.38|332.68|335.3|332.6|335.38|332.68|335.24|332.54|18
1739294810000|2025-02-11 17:26:50|335.28|332.58|335.27|332.57|335.28|332.58|335.22|332.52|9
1739294820000|2025-02-11 17:27:00|335.28|332.58|335.4|332.7|335.42|332.72|335.28|332.58|12
1739294830000|2025-02-11 17:27:10|335.39|332.69|335.36|332.66|335.42|332.72|335.36|332.66|7
1739294840000|2025-02-11 17:27:20|335.34|332.64|335.27|332.57|335.34|332.64|335.27|332.57|9
1739294850000|2025-02-11 17:27:30|335.28|332.58|335.27|332.57|335.28|332.58|335.26|332.56|3
1739294860000|2025-02-11 17:27:40|335.33|332.63|335.3|332.6|335.33|332.63|335.3|332.6|3
1739294870000|2025-02-11 17:27:50|335.31|332.61|335.33|332.63|335.34|332.64|335.28|332.58|7
1739294880000|2025-02-11 17:28:00|335.32|332.62|335.34|332.64|335.34|332.64|335.3|332.6|6
1739294890000|2025-02-11 17:28:10|335.33|332.63|335.36|332.66|335.36|332.66|335.32|332.62|8
1739294900000|2025-02-11 17:28:20|335.35|332.65|335.37|332.67|335.37|332.67|335.32|332.62|7
1739294910000|2025-02-11 17:28:30|335.36|332.66|335.45|332.75|335.45|332.75|335.31|332.61|13
1739294920000|2025-02-11 17:28:40|335.46|332.76|335.48|332.78|335.48|332.78|335.46|332.76|3
1739294930000|2025-02-11 17:28:50|335.47|332.77|335.53|332.83|335.57|332.87|335.47|332.77|10
1739294940000|2025-02-11 17:29:00|335.52|332.82|335.46|332.76|335.52|332.82|335.46|332.76|3
1739294950000|2025-02-11 17:29:10|335.47|332.77|335.58|332.88|335.59|332.89|335.47|332.77|6
1739294960000|2025-02-11 17:29:20|335.59|332.89|335.7|333|335.7|333|335.59|332.89|8
1739294970000|2025-02-11 17:29:30|335.69|332.99|335.69|332.99|335.74|333.04|335.69|332.99|5
1739294980000|2025-02-11 17:29:40|335.68|332.98|335.69|332.99|335.69|332.99|335.64|332.94|7
1739294990000|2025-02-11 17:29:50|335.68|332.98|335.71|333.01|335.72|333.02|335.67|332.97|4
1739295000000|2025-02-11 17:30:00|335.73|333.03|335.83|333.13|335.89|333.19|335.73|333.03|19
1739295010000|2025-02-11 17:30:10|335.82|333.12|335.47|332.77|335.82|333.12|335.47|332.77|17
1739295020000|2025-02-11 17:30:20|335.44|332.74|335.3|332.6|335.44|332.74|335.3|332.6|7
1739295030000|2025-02-11 17:30:30|335.27|332.57|335.27|332.57|335.28|332.58|335.27|332.57|3
1739295040000|2025-02-11 17:30:40|335.23|332.53|335.33|332.63|335.33|332.63|335.22|332.52|7
1739295050000|2025-02-11 17:30:50|335.29|332.59|335.25|332.55|335.31|332.61|335.25|332.55|12
1739295060000|2025-02-11 17:31:00|335.26|332.56|335.39|332.69|335.39|332.69|335.18|332.48|15
1739295070000|2025-02-11 17:31:10|335.43|332.73|335.41|332.71|335.43|332.73|335.36|332.66|10
1739295080000|2025-02-11 17:31:20|335.4|332.7|335.46|332.76|335.46|332.76|335.36|332.66|11
1739295090000|2025-02-11 17:31:30|335.47|332.77|335.42|332.72|335.48|332.78|335.42|332.72|9
1739295100000|2025-02-11 17:31:40|335.4|332.7|335.31|332.61|335.4|332.7|335.31|332.61|5
1739295110000|2025-02-11 17:31:50|335.3|332.6|335.25|332.55|335.3|332.6|335.25|332.55|5
1739295120000|2025-02-11 17:32:00|335.29|332.59|335.23|332.53|335.29|332.59|335.23|332.53|8
1739295130000|2025-02-11 17:32:10|335.12|332.42|335.19|332.49|335.2|332.5|335.04|332.34|16
1739295140000|2025-02-11 17:32:20|335.2|332.5|335.34|332.64|335.34|332.64|335.2|332.5|9
1739295150000|2025-02-11 17:32:30|335.33|332.63|335.21|332.51|335.33|332.63|335.21|332.51|13
1739295160000|2025-02-11 17:32:40|335.2|332.5|335.16|332.46|335.2|332.5|335.16|332.46|5
1739295170000|2025-02-11 17:32:50|335.17|332.47|335.06|332.36|335.2|332.5|335.06|332.36|10
1739295180000|2025-02-11 17:33:00|335.05|332.35|335.05|332.35|335.06|332.36|335|332.3|9
1739295190000|2025-02-11 17:33:10|335.06|332.36|334.95|332.25|335.06|332.36|334.95|332.25|11
1739295200000|2025-02-11 17:33:20|334.94|332.24|334.87|332.17|334.95|332.25|334.82|332.12|10
1739295210000|2025-02-11 17:33:30|334.88|332.18|334.96|332.26|334.96|332.26|334.88|332.18|5
1739295220000|2025-02-11 17:33:40|335|332.3|334.91|332.21|335|332.3|334.9|332.2|5
1739295230000|2025-02-11 17:33:50|334.9|332.2|334.88|332.18|334.9|332.2|334.84|332.14|8
1739295240000|2025-02-11 17:34:00|334.85|332.15|334.78|332.08|334.85|332.15|334.78|332.08|4
1739295250000|2025-02-11 17:34:10|334.74|332.04|334.56|331.86|334.74|332.04|334.56|331.86|8
1739295260000|2025-02-11 17:34:20|334.55|331.85|334.46|331.76|334.55|331.85|334.46|331.76|9
1739295270000|2025-02-11 17:34:30|334.43|331.73|334.31|331.61|334.43|331.73|334.3|331.6|16
1739295280000|2025-02-11 17:34:40|334.32|331.62|334.42|331.72|334.42|331.72|334.32|331.62|8
1739295290000|2025-02-11 17:34:50|334.43|331.73|334.49|331.79|334.49|331.79|334.43|331.73|5
1739295300000|2025-02-11 17:35:00|334.46|331.76|334.4|331.7|334.48|331.78|334.4|331.7|16
1739295310000|2025-02-11 17:35:10|334.39|331.69|334.18|331.48|334.39|331.69|334.18|331.48|12
1739295320000|2025-02-11 17:35:20|334.13|331.43|333.85|331.15|334.13|331.43|333.85|331.15|13
1739295330000|2025-02-11 17:35:30|333.8|331.1|333.99|331.29|334.02|331.32|333.77|331.07|15
1739295340000|2025-02-11 17:35:40|333.98|331.28|333.95|331.25|334.02|331.32|333.95|331.25|7
1739295350000|2025-02-11 17:35:50|333.92|331.22|334|331.3|334|331.3|333.92|331.22|5
1739295360000|2025-02-11 17:36:00|333.91|331.21|333.94|331.24|333.98|331.28|333.88|331.18|18
1739295370000|2025-02-11 17:36:10|333.95|331.25|334.12|331.42|334.13|331.43|333.95|331.25|11
1739295380000|2025-02-11 17:36:20|334.11|331.41|333.9|331.2|334.12|331.42|333.9|331.2|12
1739295390000|2025-02-11 17:36:30|333.91|331.21|334.09|331.39|334.09|331.39|333.91|331.21|15
1739295400000|2025-02-11 17:36:40|334.1|331.4|334.1|331.4|334.1|331.4|334.08|331.38|4
1739295410000|2025-02-11 17:36:50|334.11|331.41|334.2|331.5|334.26|331.56|334.11|331.41|10
1739295420000|2025-02-11 17:37:00|334.21|331.51|334|331.3|334.26|331.56|334|331.3|13
1739295430000|2025-02-11 17:37:10|333.99|331.29|333.92|331.22|333.99|331.29|333.92|331.22|9
1739295440000|2025-02-11 17:37:20|333.91|331.21|333.9|331.2|333.91|331.21|333.81|331.11|11
1739295450000|2025-02-11 17:37:30|333.91|331.21|334.02|331.32|334.03|331.33|333.87|331.17|10
1739295460000|2025-02-11 17:37:40|334.03|331.33|333.95|331.25|334.06|331.36|333.95|331.25|9
1739295470000|2025-02-11 17:37:50|333.92|331.22|333.92|331.22|333.95|331.25|333.92|331.22|8
1739295480000|2025-02-11 17:38:00|333.91|331.21|333.87|331.17|333.98|331.28|333.87|331.17|11
1739295490000|2025-02-11 17:38:10|333.88|331.18|333.96|331.26|333.96|331.26|333.87|331.17|8
1739295500000|2025-02-11 17:38:20|333.95|331.25|333.89|331.19|333.96|331.26|333.89|331.19|9
1739295510000|2025-02-11 17:38:30|333.88|331.18|333.82|331.12|333.88|331.18|333.82|331.12|5
1739295520000|2025-02-11 17:38:40|333.81|331.11|333.92|331.22|333.92|331.22|333.81|331.11|12
1739295530000|2025-02-11 17:38:50|333.87|331.17|333.81|331.11|333.87|331.17|333.8|331.1|9
1739295540000|2025-02-11 17:39:00|333.8|331.1|333.95|331.25|333.95|331.25|333.76|331.06|10
1739295550000|2025-02-11 17:39:10|333.9|331.2|333.96|331.26|334|331.3|333.9|331.2|16
1739295560000|2025-02-11 17:39:20|333.99|331.29|333.9|331.2|333.99|331.29|333.85|331.15|12
1739295570000|2025-02-11 17:39:30|333.91|331.21|333.97|331.27|333.98|331.28|333.91|331.21|4
1739295580000|2025-02-11 17:39:40|333.96|331.26|333.99|331.29|333.99|331.29|333.94|331.24|4
1739295590000|2025-02-11 17:39:50|333.98|331.28|333.99|331.29|334.02|331.32|333.97|331.27|7
1739295600000|2025-02-11 17:40:00|334|331.3|334.1|331.4|334.1|331.4|333.96|331.26|15
1739295610000|2025-02-11 17:40:10|334.09|331.39|333.95|331.25|334.09|331.39|333.95|331.25|11
1739295620000|2025-02-11 17:40:20|333.94|331.24|333.97|331.27|333.98|331.28|333.93|331.23|4
1739295630000|2025-02-11 17:40:30|333.96|331.26|333.86|331.16|333.96|331.26|333.86|331.16|7
1739295640000|2025-02-11 17:40:40|333.85|331.15|333.79|331.09|333.85|331.15|333.79|331.09|8
1739295650000|2025-02-11 17:40:50|333.8|331.1|333.68|330.98|333.8|331.1|333.66|330.96|25
1739295660000|2025-02-11 17:41:00|333.67|330.97|333.66|330.96|333.69|330.99|333.65|330.95|13
1739295670000|2025-02-11 17:41:10|333.73|331.03|333.85|331.15|333.85|331.15|333.73|331.03|10
1739295680000|2025-02-11 17:41:20|333.84|331.14|333.13|330.43|333.84|331.14|333.12|330.42|26
1739295690000|2025-02-11 17:41:30|333.12|330.42|332.96|330.26|333.12|330.42|332.96|330.26|12
1739295700000|2025-02-11 17:41:40|332.95|330.25|332.79|330.09|332.95|330.25|332.47|329.77|19
1739295710000|2025-02-11 17:41:50|332.8|330.1|332.76|330.06|332.89|330.19|332.76|330.06|14
1739295720000|2025-02-11 17:42:00|332.75|330.05|332.84|330.14|332.84|330.14|332.75|330.05|9
1739295730000|2025-02-11 17:42:10|332.88|330.18|332.97|330.27|332.97|330.27|332.88|330.18|7
1739295740000|2025-02-11 17:42:20|332.96|330.26|332.96|330.26|332.96|330.26|332.87|330.17|7
1739295750000|2025-02-11 17:42:30|332.97|330.27|333.06|330.36|333.08|330.38|332.97|330.27|14
1739295760000|2025-02-11 17:42:40|333.1|330.4|333.18|330.48|333.19|330.49|333.08|330.38|9
1739295770000|2025-02-11 17:42:50|333.21|330.51|333.38|330.68|333.42|330.72|333.21|330.51|15
1739295780000|2025-02-11 17:43:00|333.37|330.67|333.32|330.62|333.5|330.8|333.31|330.61|18
1739295790000|2025-02-11 17:43:10|333.31|330.61|333.21|330.51|333.31|330.61|333.21|330.51|7
1739295800000|2025-02-11 17:43:20|333.22|330.52|333.24|330.54|333.24|330.54|333.18|330.48|7
1739295810000|2025-02-11 17:43:30|333.23|330.53|333.2|330.5|333.27|330.57|333.2|330.5|9
1739295820000|2025-02-11 17:43:40|333.18|330.48|333.13|330.43|333.18|330.48|333.1|330.4|9
1739295830000|2025-02-11 17:43:50|333.12|330.42|333.22|330.52|333.23|330.53|333.12|330.42|4
1739295840000|2025-02-11 17:44:00|333.26|330.56|333.33|330.63|333.33|330.63|333.26|330.56|13
1739295850000|2025-02-11 17:44:10|333.32|330.62|333.31|330.61|333.32|330.62|333.17|330.47|10
1739295860000|2025-02-11 17:44:20|333.3|330.6|333.3|330.6|333.31|330.61|333.3|330.6|3
1739295870000|2025-02-11 17:44:30|333.34|330.64|333.28|330.58|333.34|330.64|333.28|330.58|6
1739295880000|2025-02-11 17:44:40|333.29|330.59|333.23|330.53|333.36|330.66|333.23|330.53|13
1739295890000|2025-02-11 17:44:50|333.22|330.52|333.21|330.51|333.22|330.52|333.21|330.51|4
1739295900000|2025-02-11 17:45:00|333.24|330.54|333.41|330.71|333.41|330.71|333.21|330.51|17
1739295910000|2025-02-11 17:45:10|333.39|330.69|333.42|330.72|333.43|330.73|333.34|330.64|10
1739295920000|2025-02-11 17:45:20|333.41|330.71|333.54|330.84|333.54|330.84|333.37|330.67|12
1739295930000|2025-02-11 17:45:30|333.53|330.83|333.4|330.7|333.53|330.83|333.4|330.7|11
1739295940000|2025-02-11 17:45:40|333.39|330.69|333.5|330.8|333.5|330.8|333.39|330.69|7
1739295950000|2025-02-11 17:45:50|333.51|330.81|333.53|330.83|333.54|330.84|333.49|330.79|11
1739295960000|2025-02-11 17:46:00|333.51|330.81|333.64|330.94|333.64|330.94|333.47|330.77|10
1739295970000|2025-02-11 17:46:10|333.63|330.93|333.52|330.82|333.63|330.93|333.52|330.82|8
1739295980000|2025-02-11 17:46:20|333.5|330.8|333.32|330.62|333.5|330.8|333.32|330.62|8
1739295990000|2025-02-11 17:46:30|333.31|330.61|333.26|330.56|333.31|330.61|333.25|330.55|6
1739296000000|2025-02-11 17:46:40|333.25|330.55|333.18|330.48|333.25|330.55|333.16|330.46|7
1739296010000|2025-02-11 17:46:50|333.17|330.47|333|330.3|333.17|330.47|332.99|330.29|13
1739296020000|2025-02-11 17:47:00|332.99|330.29|332.81|330.11|333.01|330.31|332.81|330.11|15
1739296030000|2025-02-11 17:47:10|332.83|330.13|332.96|330.26|332.97|330.27|332.83|330.13|9
1739296040000|2025-02-11 17:47:20|332.95|330.25|333.15|330.45|333.21|330.51|332.95|330.25|16
1739296050000|2025-02-11 17:47:30|333.19|330.49|333.23|330.53|333.24|330.54|333.14|330.44|15
1739296060000|2025-02-11 17:47:40|333.21|330.51|333.21|330.51|333.29|330.59|333.21|330.51|10
1739296070000|2025-02-11 17:47:50|333.22|330.52|333.2|330.5|333.24|330.54|333.2|330.5|10
1739296080000|2025-02-11 17:48:00|333.21|330.51|332.98|330.28|333.21|330.51|332.98|330.28|11
1739296090000|2025-02-11 17:48:10|332.97|330.27|332.71|330.01|332.97|330.27|332.7|330|16
1739296100000|2025-02-11 17:48:20|332.68|329.98|332.48|329.78|332.68|329.98|332.45|329.75|11
1739296110000|2025-02-11 17:48:30|332.38|329.68|332.73|330.03|332.77|330.07|332.38|329.68|22
1739296120000|2025-02-11 17:48:40|332.71|330.01|332.62|329.92|332.71|330.01|332.53|329.83|12
1739296130000|2025-02-11 17:48:50|332.63|329.93|332.68|329.98|332.7|330|332.63|329.93|10
1739296140000|2025-02-11 17:49:00|332.67|329.97|332.8|330.1|332.8|330.1|332.67|329.97|10
1739296150000|2025-02-11 17:49:10|332.84|330.14|333.03|330.33|333.14|330.44|332.82|330.12|17
1739296160000|2025-02-11 17:49:20|333.02|330.32|333.16|330.46|333.17|330.47|333.02|330.32|10
1739296170000|2025-02-11 17:49:30|333.17|330.47|333.09|330.39|333.2|330.5|333.09|330.39|6
1739296180000|2025-02-11 17:49:40|333.08|330.38|333.13|330.43|333.17|330.47|333.08|330.38|8
1739296190000|2025-02-11 17:49:50|333.12|330.42|333.12|330.42|333.14|330.44|333.11|330.41|5
1739296200000|2025-02-11 17:50:00|333.13|330.43|332.96|330.26|333.13|330.43|332.95|330.25|9
1739296210000|2025-02-11 17:50:10|332.97|330.27|333.41|330.71|333.42|330.72|332.97|330.27|17
1739296220000|2025-02-11 17:50:20|333.42|330.72|333.5|330.8|333.5|330.8|333.36|330.66|13
1739296230000|2025-02-11 17:50:30|333.51|330.81|333.49|330.79|333.51|330.81|333.45|330.75|9
1739296240000|2025-02-11 17:50:40|333.5|330.8|333.44|330.74|333.51|330.81|333.43|330.73|5
1739296250000|2025-02-11 17:50:50|333.41|330.71|333.5|330.8|333.5|330.8|333.37|330.67|13
1739296260000|2025-02-11 17:51:00|333.55|330.85|333.62|330.92|333.71|331.01|333.55|330.85|12
1739296270000|2025-02-11 17:51:10|333.61|330.91|333.51|330.81|333.69|330.99|333.5|330.8|17
1739296280000|2025-02-11 17:51:20|333.5|330.8|333.43|330.73|333.5|330.8|333.4|330.7|11
1739296290000|2025-02-11 17:51:30|333.49|330.79|333.39|330.69|333.49|330.79|333.39|330.69|8
1739296300000|2025-02-11 17:51:40|333.4|330.7|333.29|330.59|333.45|330.75|333.28|330.58|14
1739296310000|2025-02-11 17:51:50|333.28|330.58|333.24|330.54|333.28|330.58|333.22|330.52|12
1739296320000|2025-02-11 17:52:00|333.21|330.51|333.15|330.45|333.21|330.51|333.14|330.44|8
1739296330000|2025-02-11 17:52:10|333.14|330.44|333.15|330.45|333.18|330.48|333.14|330.44|7
1739296340000|2025-02-11 17:52:20|333.11|330.41|332.97|330.27|333.11|330.41|332.96|330.26|11
1739296350000|2025-02-11 17:52:30|332.94|330.24|332.87|330.17|332.95|330.25|332.86|330.16|9
1739296360000|2025-02-11 17:52:40|332.83|330.13|332.87|330.17|332.88|330.18|332.83|330.13|9
1739296370000|2025-02-11 17:52:50|332.88|330.18|332.88|330.18|332.94|330.24|332.85|330.15|14
1739296380000|2025-02-11 17:53:00|332.87|330.17|332.94|330.24|332.94|330.24|332.86|330.16|5
1739296390000|2025-02-11 17:53:10|332.91|330.21|332.84|330.14|332.91|330.21|332.81|330.11|9
1739296400000|2025-02-11 17:53:20|332.83|330.13|332.86|330.16|332.86|330.16|332.82|330.12|4
1739296410000|2025-02-11 17:53:30|332.92|330.22|332.86|330.16|332.92|330.22|332.81|330.11|14
1739296420000|2025-02-11 17:53:40|332.85|330.15|332.77|330.07|332.85|330.15|332.77|330.07|10
1739296430000|2025-02-11 17:53:50|332.76|330.06|332.73|330.03|332.88|330.18|332.68|329.98|21
1739296440000|2025-02-11 17:54:00|332.71|330.01|332.92|330.22|332.94|330.24|332.71|330.01|11
1739296450000|2025-02-11 17:54:10|332.91|330.21|333.02|330.32|333.02|330.32|332.9|330.2|11
1739296460000|2025-02-11 17:54:20|333.05|330.35|333.09|330.39|333.09|330.39|333.02|330.32|9
1739296470000|2025-02-11 17:54:30|333.13|330.43|333.08|330.38|333.13|330.43|333.08|330.38|4
1739296480000|2025-02-11 17:54:40|333.09|330.39|333.22|330.52|333.23|330.53|333.09|330.39|7
1739296490000|2025-02-11 17:54:50|333.21|330.51|333.2|330.5|333.21|330.51|333.19|330.49|4
1739296500000|2025-02-11 17:55:00|333.25|330.55|333.17|330.47|333.32|330.62|333.17|330.47|11
1739296510000|2025-02-11 17:55:10|333.16|330.46|333.05|330.35|333.16|330.46|333.05|330.35|9
1739296520000|2025-02-11 17:55:20|333.04|330.34|332.96|330.26|333.04|330.34|332.96|330.26|10
1739296530000|2025-02-11 17:55:30|332.97|330.27|333.04|330.34|333.06|330.36|332.95|330.25|12
1739296540000|2025-02-11 17:55:40|333|330.3|333.05|330.35|333.05|330.35|332.95|330.25|10
1739296550000|2025-02-11 17:55:50|333.06|330.36|333.07|330.37|333.07|330.37|333.06|330.36|2
1739296560000|2025-02-11 17:56:00|333.08|330.38|333.15|330.45|333.17|330.47|333.08|330.38|10
1739296570000|2025-02-11 17:56:10|333.25|330.55|333.49|330.79|333.55|330.85|333.23|330.53|16
1739296580000|2025-02-11 17:56:20|333.48|330.78|333.38|330.68|333.48|330.78|333.32|330.62|9
1739296590000|2025-02-11 17:56:30|333.31|330.61|333.4|330.7|333.4|330.7|333.31|330.61|8
1739296600000|2025-02-11 17:56:40|333.36|330.66|333.29|330.59|333.36|330.66|333.28|330.58|6
1739296610000|2025-02-11 17:56:50|333.25|330.55|333.18|330.48|333.26|330.56|333.17|330.47|6
1739296620000|2025-02-11 17:57:00|333.17|330.47|333.01|330.31|333.17|330.47|333.01|330.31|10
1739296630000|2025-02-11 17:57:10|333|330.3|333.01|330.31|333.01|330.31|332.99|330.29|8
1739296640000|2025-02-11 17:57:20|332.98|330.28|332.9|330.2|332.99|330.29|332.88|330.18|9
1739296650000|2025-02-11 17:57:30|332.89|330.19|332.86|330.16|332.89|330.19|332.86|330.16|6
1739296660000|2025-02-11 17:57:40|332.84|330.14|332.88|330.18|332.91|330.21|332.84|330.14|8
1739296670000|2025-02-11 17:57:50|332.87|330.17|332.8|330.1|332.92|330.22|332.63|329.93|17
1739296680000|2025-02-11 17:58:00|332.79|330.09|332.79|330.09|332.81|330.11|332.73|330.03|7
1739296690000|2025-02-11 17:58:10|332.78|330.08|332.91|330.21|332.93|330.23|332.78|330.08|5
1739296700000|2025-02-11 17:58:20|332.9|330.2|332.96|330.26|332.96|330.26|332.9|330.2|5
1739296710000|2025-02-11 17:58:30|332.95|330.25|332.94|330.24|332.95|330.25|332.93|330.23|4
1739296720000|2025-02-11 17:58:40|332.95|330.25|332.83|330.13|332.95|330.25|332.83|330.13|10
1739296730000|2025-02-11 17:58:50|332.87|330.17|333.06|330.36|333.15|330.45|332.87|330.17|12
1739296740000|2025-02-11 17:59:00|333.07|330.37|333.07|330.37|333.13|330.43|333.05|330.35|12
1739296750000|2025-02-11 17:59:10|333.08|330.38|333.18|330.48|333.18|330.48|333.06|330.36|15
1739296760000|2025-02-11 17:59:20|333.21|330.51|333.26|330.56|333.26|330.56|333.2|330.5|7
1739296770000|2025-02-11 17:59:30|333.29|330.59|333.23|330.53|333.29|330.59|333.21|330.51|9
1739296780000|2025-02-11 17:59:40|333.24|330.54|333.27|330.57|333.32|330.62|333.24|330.54|7
1739296790000|2025-02-11 17:59:50|333.26|330.56|333.27|330.57|333.31|330.61|333.25|330.55|5
1739296800000|2025-02-11 18:00:00|333.26|330.56|333.27|330.57|333.27|330.57|333.16|330.46|10
1739296810000|2025-02-11 18:00:10|333.24|330.54|333.11|330.41|333.48|330.78|333.11|330.41|17
1739296820000|2025-02-11 18:00:20|333.09|330.39|332.87|330.17|333.09|330.39|332.87|330.17|14
1739296830000|2025-02-11 18:00:30|332.86|330.16|332.79|330.09|332.86|330.16|332.79|330.09|7
1739296840000|2025-02-11 18:00:40|332.78|330.08|332.68|329.98|332.78|330.08|332.68|329.98|5
1739296850000|2025-02-11 18:00:50|332.67|329.97|332.62|329.92|332.67|329.97|332.54|329.84|10
1739296860000|2025-02-11 18:01:00|332.59|329.89|332.7|330|332.7|330|332.57|329.87|11
1739296870000|2025-02-11 18:01:10|332.79|330.09|332.97|330.27|332.97|330.27|332.79|330.09|11
1739296880000|2025-02-11 18:01:20|332.96|330.26|332.73|330.03|332.96|330.26|332.73|330.03|10
1739296890000|2025-02-11 18:01:30|332.74|330.04|332.77|330.07|332.77|330.07|332.72|330.02|11
1739296900000|2025-02-11 18:01:40|332.78|330.08|332.93|330.23|332.93|330.23|332.78|330.08|13
1739296910000|2025-02-11 18:01:50|332.94|330.24|333.13|330.43|333.13|330.43|332.94|330.24|8
1739296920000|2025-02-11 18:02:00|333.15|330.45|332.81|330.11|333.3|330.6|332.81|330.11|11
1739296930000|2025-02-11 18:02:10|332.8|330.1|332.73|330.03|332.95|330.25|332.73|330.03|15
1739296940000|2025-02-11 18:02:20|332.71|330.01|332.6|329.9|332.72|330.02|332.6|329.9|12
1739296950000|2025-02-11 18:02:30|332.59|329.89|332.39|329.69|332.59|329.89|332.38|329.68|11
1739296960000|2025-02-11 18:02:40|332.38|329.68|332.26|329.56|332.39|329.69|332.2|329.5|12
1739296970000|2025-02-11 18:02:50|332.27|329.57|332.25|329.55|332.3|329.6|332.23|329.53|13
1739296980000|2025-02-11 18:03:00|332.22|329.52|332|329.3|332.22|329.52|331.96|329.26|14
1739296990000|2025-02-11 18:03:10|331.9|329.2|331.3|328.6|331.93|329.23|331.19|328.49|14
1739297000000|2025-02-11 18:03:20|331.29|328.59|331.45|328.75|331.45|328.75|331.28|328.58|14
1739297010000|2025-02-11 18:03:30|331.46|328.76|331.48|328.78|331.51|328.81|331.46|328.76|5
1739297020000|2025-02-11 18:03:40|331.53|328.83|331.47|328.77|331.6|328.9|331.47|328.77|13
1739297030000|2025-02-11 18:03:50|331.46|328.76|331.42|328.72|331.46|328.76|331.42|328.72|7
1739297040000|2025-02-11 18:04:00|331.41|328.71|331.74|329.04|331.74|329.04|331.41|328.71|15
1739297050000|2025-02-11 18:04:10|331.75|329.05|331.8|329.1|331.8|329.1|331.74|329.04|6
1739297060000|2025-02-11 18:04:20|331.79|329.09|331.78|329.08|331.85|329.15|331.78|329.08|13
1739297070000|2025-02-11 18:04:30|331.79|329.09|332.02|329.32|332.02|329.32|331.77|329.07|12
1739297080000|2025-02-11 18:04:40|332.01|329.31|331.95|329.25|332.07|329.37|331.95|329.25|6
1739297090000|2025-02-11 18:04:50|331.94|329.24|332.02|329.32|332.03|329.33|331.92|329.22|11
1739297100000|2025-02-11 18:05:00|332.05|329.35|332.09|329.39|332.13|329.43|332.05|329.35|14
1739297110000|2025-02-11 18:05:10|332.1|329.4|331.86|329.16|332.1|329.4|331.86|329.16|9
1739297120000|2025-02-11 18:05:20|331.89|329.19|331.79|329.09|331.9|329.2|331.79|329.09|11
1739297130000|2025-02-11 18:05:30|331.78|329.08|332.08|329.38|332.18|329.48|331.69|328.99|26
1739297140000|2025-02-11 18:05:40|332.05|329.35|331.95|329.25|332.05|329.35|331.95|329.25|10
1739297150000|2025-02-11 18:05:50|331.84|329.14|331.75|329.05|331.84|329.14|331.75|329.05|8
1739297160000|2025-02-11 18:06:00|331.76|329.06|331.91|329.21|331.91|329.21|331.75|329.05|19
1739297170000|2025-02-11 18:06:10|331.92|329.22|331.78|329.08|331.92|329.22|331.7|329|14
1739297180000|2025-02-11 18:06:20|331.79|329.09|331.96|329.26|331.96|329.26|331.7|329|14
1739297190000|2025-02-11 18:06:30|331.93|329.23|331.48|328.78|331.94|329.24|331.48|328.78|21
1739297200000|2025-02-11 18:06:40|331.45|328.75|331.41|328.71|331.45|328.75|331.4|328.7|4
1739297210000|2025-02-11 18:06:50|331.42|328.72|331.44|328.74|331.44|328.74|331.38|328.68|8
1739297220000|2025-02-11 18:07:00|331.45|328.75|331.64|328.94|331.64|328.94|331.38|328.68|16
1739297230000|2025-02-11 18:07:10|331.6|328.9|331.48|328.78|331.6|328.9|331.45|328.75|10
1739297240000|2025-02-11 18:07:20|331.51|328.81|331.71|329.01|331.78|329.08|331.51|328.81|15
1739297250000|2025-02-11 18:07:30|331.67|328.97|331.4|328.7|331.68|328.98|331.36|328.66|13
1739297260000|2025-02-11 18:07:40|331.42|328.72|331.28|328.58|331.42|328.72|331.23|328.53|13
1739297270000|2025-02-11 18:07:50|331.31|328.61|331.42|328.72|331.49|328.79|331.31|328.61|9
1739297280000|2025-02-11 18:08:00|331.43|328.73|331.49|328.79|331.57|328.87|331.43|328.73|10
1739297290000|2025-02-11 18:08:10|331.53|328.83|331.32|328.62|331.59|328.89|331.31|328.61|13
1739297300000|2025-02-11 18:08:20|331.33|328.63|331.33|328.63|331.37|328.67|331.33|328.63|7
1739297310000|2025-02-11 18:08:30|331.34|328.64|331.3|328.6|331.35|328.65|331.3|328.6|9
1739297320000|2025-02-11 18:08:40|331.29|328.59|331.35|328.65|331.35|328.65|331.26|328.56|9
1739297330000|2025-02-11 18:08:50|331.32|328.62|331.34|328.64|331.38|328.68|331.32|328.62|7
1739297340000|2025-02-11 18:09:00|331.35|328.65|331.44|328.74|331.44|328.74|331.24|328.54|12
1739297350000|2025-02-11 18:09:10|331.45|328.75|331.46|328.76|331.55|328.85|331.43|328.73|16
1739297360000|2025-02-11 18:09:20|331.45|328.75|331.63|328.93|331.65|328.95|331.45|328.75|12
1739297370000|2025-02-11 18:09:30|331.62|328.92|331.65|328.95|331.65|328.95|331.59|328.89|9
1739297380000|2025-02-11 18:09:40|331.7|329|331.62|328.92|331.7|329|331.6|328.9|8
1739297390000|2025-02-11 18:09:50|331.6|328.9|331.75|329.05|331.77|329.07|331.6|328.9|8
1739297400000|2025-02-11 18:10:00|331.76|329.06|331.85|329.15|331.85|329.15|331.75|329.05|10
1739297410000|2025-02-11 18:10:10|331.84|329.14|331.7|329|331.84|329.14|331.67|328.97|14
1739297420000|2025-02-11 18:10:20|331.71|329.01|331.88|329.18|331.88|329.18|331.71|329.01|8
1739297430000|2025-02-11 18:10:30|331.89|329.19|331.82|329.12|331.89|329.19|331.74|329.04|9
1739297440000|2025-02-11 18:10:40|331.83|329.13|331.91|329.21|331.91|329.21|331.83|329.13|9
1739297450000|2025-02-11 18:10:50|331.94|329.24|331.87|329.17|331.94|329.24|331.87|329.17|3
1739297460000|2025-02-11 18:11:00|331.83|329.13|331.58|328.88|331.83|329.13|331.58|328.88|12
1739297470000|2025-02-11 18:11:10|331.59|328.89|331.48|328.78|331.59|328.89|331.44|328.74|14
1739297480000|2025-02-11 18:11:20|331.49|328.79|331.42|328.72|331.52|328.82|331.3|328.6|18
1739297490000|2025-02-11 18:11:30|331.39|328.69|331.21|328.51|331.4|328.7|331.18|328.48|13
1739297500000|2025-02-11 18:11:40|331.24|328.54|331.36|328.66|331.36|328.66|331.24|328.54|9
1739297510000|2025-02-11 18:11:50|331.37|328.67|331.54|328.84|331.54|328.84|331.37|328.67|18
1739297520000|2025-02-11 18:12:00|331.55|328.85|331.65|328.95|331.65|328.95|331.55|328.85|7
1739297530000|2025-02-11 18:12:10|331.66|328.96|331.7|329|331.7|329|331.66|328.96|4
1739297540000|2025-02-11 18:12:20|331.65|328.95|331.48|328.78|331.65|328.95|331.48|328.78|15
1739297550000|2025-02-11 18:12:30|331.52|328.82|331.58|328.88|331.6|328.9|331.48|328.78|9
1739297560000|2025-02-11 18:12:40|331.62|328.92|331.7|329|331.74|329.04|331.62|328.92|10
1739297570000|2025-02-11 18:12:50|331.71|329.01|331.85|329.15|331.9|329.2|331.71|329.01|10
1739297580000|2025-02-11 18:13:00|331.81|329.11|331.81|329.11|331.85|329.15|331.8|329.1|9
1739297590000|2025-02-11 18:13:10|331.74|329.04|331.79|329.09|331.79|329.09|331.68|328.98|10
1739297600000|2025-02-11 18:13:20|331.8|329.1|331.9|329.2|331.9|329.2|331.8|329.1|7
1739297610000|2025-02-11 18:13:30|331.89|329.19|331.87|329.17|331.89|329.19|331.79|329.09|9
1739297620000|2025-02-11 18:13:40|331.86|329.16|331.92|329.22|331.92|329.22|331.86|329.16|8
1739297630000|2025-02-11 18:13:50|331.91|329.21|331.76|329.06|331.91|329.21|331.73|329.03|12
1739297640000|2025-02-11 18:14:00|331.77|329.07|331.8|329.1|331.81|329.11|331.77|329.07|5
1739297650000|2025-02-11 18:14:10|331.79|329.09|331.73|329.03|331.8|329.1|331.73|329.03|8
1739297660000|2025-02-11 18:14:20|331.74|329.04|331.77|329.07|331.82|329.12|331.74|329.04|12
1739297670000|2025-02-11 18:14:30|331.76|329.06|331.79|329.09|331.8|329.1|331.76|329.06|4
1739297680000|2025-02-11 18:14:40|331.82|329.12|331.85|329.15|331.9|329.2|331.82|329.12|9
1739297690000|2025-02-11 18:14:50|331.8|329.1|331.67|328.97|331.8|329.1|331.67|328.97|8
1739297700000|2025-02-11 18:15:00|331.64|328.94|331.37|328.67|331.64|328.94|331.35|328.65|20
1739297710000|2025-02-11 18:15:10|331.35|328.65|331.11|328.41|331.35|328.65|331.08|328.38|16
1739297720000|2025-02-11 18:15:20|331.09|328.39|330.96|328.26|331.12|328.42|330.95|328.25|14
1739297730000|2025-02-11 18:15:30|330.93|328.23|330.74|328.04|330.93|328.23|330.74|328.04|15
1739297740000|2025-02-11 18:15:40|330.72|328.02|330.85|328.15|330.9|328.2|330.66|327.96|18
1739297750000|2025-02-11 18:15:50|330.86|328.16|331.01|328.31|331.02|328.32|330.86|328.16|15
1739297760000|2025-02-11 18:16:00|331.03|328.33|331.12|328.42|331.18|328.48|331.03|328.33|18
1739297770000|2025-02-11 18:16:10|331.11|328.41|331.27|328.57|331.27|328.57|331.1|328.4|14
1739297780000|2025-02-11 18:16:20|331.28|328.58|331.46|328.76|331.46|328.76|331.28|328.58|12
1739297790000|2025-02-11 18:16:30|331.45|328.75|331.4|328.7|331.45|328.75|331.23|328.53|19
1739297800000|2025-02-11 18:16:40|331.39|328.69|331.45|328.75|331.52|328.82|331.39|328.69|18
1739297810000|2025-02-11 18:16:50|331.46|328.76|331.51|328.81|331.56|328.86|331.46|328.76|12
1739297820000|2025-02-11 18:17:00|331.46|328.76|331.52|328.82|331.57|328.87|331.42|328.72|18
1739297830000|2025-02-11 18:17:10|331.55|328.85|331.75|329.05|331.75|329.05|331.55|328.85|15
1739297840000|2025-02-11 18:17:20|331.65|328.95|331.63|328.93|331.66|328.96|331.54|328.84|16
1739297850000|2025-02-11 18:17:30|331.61|328.91|331.57|328.87|331.65|328.95|331.54|328.84|13
1739297860000|2025-02-11 18:17:40|331.6|328.9|331.7|329|331.7|329|331.6|328.9|12
1739297870000|2025-02-11 18:17:50|331.71|329.01|331.67|328.97|331.73|329.03|331.67|328.97|9
1739297880000|2025-02-11 18:18:00|331.66|328.96|331.59|328.89|331.66|328.96|331.54|328.84|9
1739297890000|2025-02-11 18:18:10|331.6|328.9|331.54|328.84|331.6|328.9|331.4|328.7|14
1739297900000|2025-02-11 18:18:20|331.55|328.85|331.53|328.83|331.61|328.91|331.48|328.78|6
1739297910000|2025-02-11 18:18:30|331.54|328.84|331.47|328.77|331.56|328.86|331.44|328.74|11
1739297920000|2025-02-11 18:18:40|331.46|328.76|331.37|328.67|331.46|328.76|331.33|328.63|10
1739297930000|2025-02-11 18:18:50|331.38|328.68|331.49|328.79|331.49|328.79|331.38|328.68|8
1739297940000|2025-02-11 18:19:00|331.5|328.8|331.21|328.51|331.52|328.82|331.19|328.49|12
1739297950000|2025-02-11 18:19:10|331.22|328.52|331.14|328.44|331.23|328.53|331.13|328.43|7
1739297960000|2025-02-11 18:19:20|331.15|328.45|331.02|328.32|331.15|328.45|331.02|328.32|10
1739297970000|2025-02-11 18:19:30|331.03|328.33|331.15|328.45|331.23|328.53|331.03|328.33|13
1739297980000|2025-02-11 18:19:40|331.13|328.43|331.05|328.35|331.13|328.43|331.05|328.35|10
1739297990000|2025-02-11 18:19:50|331|328.3|331.04|328.34|331.05|328.35|331|328.3|8
1739298000000|2025-02-11 18:20:00|331.05|328.35|331.08|328.38|331.09|328.39|330.99|328.29|16
1739298010000|2025-02-11 18:20:10|331.07|328.37|330.99|328.29|331.08|328.38|330.96|328.26|16
1739298020000|2025-02-11 18:20:20|330.98|328.28|330.93|328.23|330.98|328.28|330.92|328.22|10
1739298030000|2025-02-11 18:20:30|330.88|328.18|330.66|327.96|330.88|328.18|330.66|327.96|18
1739298040000|2025-02-11 18:20:40|330.65|327.95|330.68|327.98|330.72|328.02|330.65|327.95|7
1739298050000|2025-02-11 18:20:50|330.67|327.97|330.75|328.05|330.75|328.05|330.67|327.97|5
1739298060000|2025-02-11 18:21:00|330.74|328.04|330.76|328.06|330.82|328.12|330.74|328.04|13
1739298070000|2025-02-11 18:21:10|330.77|328.07|330.75|328.05|330.86|328.16|330.75|328.05|14
1739298080000|2025-02-11 18:21:20|330.74|328.04|330.37|327.67|330.74|328.04|330.37|327.67|12
1739298090000|2025-02-11 18:21:30|330.32|327.62|330.2|327.5|330.32|327.62|329.89|327.19|20
1739298100000|2025-02-11 18:21:40|330.18|327.48|329.77|327.07|330.19|327.49|329.61|326.91|15
1739298110000|2025-02-11 18:21:50|329.75|327.05|329.85|327.15|329.85|327.15|329.75|327.05|13
1739298120000|2025-02-11 18:22:00|329.89|327.19|330.03|327.33|330.03|327.33|329.89|327.19|9
1739298130000|2025-02-11 18:22:10|329.99|327.29|329.8|327.1|329.99|327.29|329.78|327.08|13
1739298140000|2025-02-11 18:22:20|329.76|327.06|330.09|327.39|330.09|327.39|329.76|327.06|13
1739298150000|2025-02-11 18:22:30|330.08|327.38|330.09|327.39|330.11|327.41|330.05|327.35|10
1739298160000|2025-02-11 18:22:40|330.1|327.4|330.01|327.31|330.1|327.4|329.99|327.29|7
1739298170000|2025-02-11 18:22:50|330.02|327.32|330.03|327.33|330.06|327.36|330.02|327.32|7
1739298180000|2025-02-11 18:23:00|330.04|327.34|330.11|327.41|330.11|327.41|330|327.3|8
1739298190000|2025-02-11 18:23:10|330.12|327.42|330.16|327.46|330.16|327.46|330.12|327.42|8
1739298200000|2025-02-11 18:23:20|330.18|327.48|329.92|327.22|330.18|327.48|329.86|327.16|18
1739298210000|2025-02-11 18:23:30|329.91|327.21|329.76|327.06|329.92|327.22|329.75|327.05|11
1739298220000|2025-02-11 18:23:40|329.77|327.07|329.94|327.24|329.94|327.24|329.77|327.07|19
1739298230000|2025-02-11 18:23:50|329.93|327.23|329.7|327|329.95|327.25|329.63|326.93|14
1739298240000|2025-02-11 18:24:00|329.74|327.04|329.74|327.04|329.79|327.09|329.61|326.91|13
1739298250000|2025-02-11 18:24:10|329.76|327.06|329.98|327.28|329.99|327.29|329.76|327.06|16
1739298260000|2025-02-11 18:24:20|329.99|327.29|329.99|327.29|330.07|327.37|329.96|327.26|11
1739298270000|2025-02-11 18:24:30|330|327.3|330.21|327.51|330.23|327.53|329.99|327.29|13
1739298280000|2025-02-11 18:24:40|330.18|327.48|329.99|327.29|330.18|327.48|329.99|327.29|7
1739298290000|2025-02-11 18:24:50|330.03|327.33|330.11|327.41|330.11|327.41|330.03|327.33|6
1739298300000|2025-02-11 18:25:00|330.12|327.42|330.14|327.44|330.18|327.48|330.12|327.42|7
1739298310000|2025-02-11 18:25:10|330.13|327.43|329.74|327.04|330.15|327.45|329.74|327.04|14
1739298320000|2025-02-11 18:25:20|329.73|327.03|329.65|326.95|329.73|327.03|329.65|326.95|7
1739298330000|2025-02-11 18:25:30|329.66|326.96|329.68|326.98|329.77|327.07|329.66|326.96|7
1739298340000|2025-02-11 18:25:40|329.72|327.02|329.82|327.12|329.82|327.12|329.69|326.99|12
1739298350000|2025-02-11 18:25:50|329.89|327.19|329.95|327.25|329.98|327.28|329.89|327.19|14
1739298360000|2025-02-11 18:26:00|329.94|327.24|329.65|326.95|329.94|327.24|329.65|326.95|8
1739298370000|2025-02-11 18:26:10|329.68|326.98|329.85|327.15|329.85|327.15|329.68|326.98|10
1739298380000|2025-02-11 18:26:20|329.86|327.16|329.6|326.9|330|327.3|329.6|326.9|16
1739298390000|2025-02-11 18:26:30|329.61|326.91|329.46|326.76|329.61|326.91|329.45|326.75|8
1739298400000|2025-02-11 18:26:40|329.45|326.75|329.42|326.72|329.46|326.76|329.4|326.7|11
1739298410000|2025-02-11 18:26:50|329.39|326.69|329.57|326.87|329.62|326.92|329.39|326.69|11
1739298420000|2025-02-11 18:27:00|329.58|326.88|329.62|326.92|329.67|326.97|329.57|326.87|11
1739298430000|2025-02-11 18:27:10|329.63|326.93|329.67|326.97|329.72|327.02|329.63|326.93|7
1739298440000|2025-02-11 18:27:20|329.68|326.98|329.73|327.03|329.77|327.07|329.68|326.98|5
1739298450000|2025-02-11 18:27:30|329.74|327.04|329.79|327.09|329.79|327.09|329.71|327.01|8
1739298460000|2025-02-11 18:27:40|329.78|327.08|329.72|327.02|329.78|327.08|329.72|327.02|3
1739298470000|2025-02-11 18:27:50|329.71|327.01|329.7|327|329.72|327.02|329.7|327|6
1739298480000|2025-02-11 18:28:00|329.71|327.01|329.74|327.04|329.78|327.08|329.7|327|12
1739298490000|2025-02-11 18:28:10|329.72|327.02|329.59|326.89|329.72|327.02|329.59|326.89|9
1739298500000|2025-02-11 18:28:20|329.58|326.88|329.67|326.97|329.67|326.97|329.58|326.88|10
1739298510000|2025-02-11 18:28:30|329.65|326.95|329.54|326.84|329.65|326.95|329.54|326.84|9
1739298520000|2025-02-11 18:28:40|329.47|326.77|329.66|326.96|329.66|326.96|329.47|326.77|12
1739298530000|2025-02-11 18:28:50|329.65|326.95|329.78|327.08|329.78|327.08|329.64|326.94|12
1739298540000|2025-02-11 18:29:00|329.79|327.09|329.8|327.1|329.81|327.11|329.76|327.06|9
1739298550000|2025-02-11 18:29:10|329.81|327.11|330.01|327.31|330.03|327.33|329.81|327.11|8
1739298560000|2025-02-11 18:29:20|330|327.3|329.77|327.07|330.04|327.34|329.77|327.07|12
1739298570000|2025-02-11 18:29:30|329.79|327.09|329.89|327.19|329.89|327.19|329.79|327.09|8
1739298580000|2025-02-11 18:29:40|329.9|327.2|329.76|327.06|329.9|327.2|329.76|327.06|8
1739298590000|2025-02-11 18:29:50|329.75|327.05|329.69|326.99|329.77|327.07|329.68|326.98|9
1739298600000|2025-02-11 18:30:00|329.6|326.9|329.78|327.08|329.78|327.08|329.54|326.84|20
1739298610000|2025-02-11 18:30:10|329.83|327.13|329.63|326.93|329.9|327.2|329.63|326.93|15
1739298620000|2025-02-11 18:30:20|329.64|326.94|329.64|326.94|329.64|326.94|329.55|326.85|7
1739298630000|2025-02-11 18:30:30|329.71|327.01|329.59|326.89|329.81|327.11|329.59|326.89|10
1739298640000|2025-02-11 18:30:40|329.58|326.88|329.65|326.95|329.65|326.95|329.57|326.87|13
1739298650000|2025-02-11 18:30:50|329.64|326.94|329.62|326.92|329.66|326.96|329.57|326.87|12
1739298660000|2025-02-11 18:31:00|329.61|326.91|329.9|327.2|329.9|327.2|329.61|326.91|17
1739298670000|2025-02-11 18:31:10|329.91|327.21|330.12|327.42|330.12|327.42|329.91|327.21|12
1739298680000|2025-02-11 18:31:20|330.13|327.43|330.43|327.73|330.43|327.73|330.13|327.43|18
1739298690000|2025-02-11 18:31:30|330.44|327.74|330.55|327.85|330.57|327.87|330.44|327.74|13
1739298700000|2025-02-11 18:31:40|330.64|327.94|330.67|327.97|330.67|327.97|330.62|327.92|8
1739298710000|2025-02-11 18:31:50|330.66|327.96|330.58|327.88|330.68|327.98|330.44|327.74|18
1739298720000|2025-02-11 18:32:00|330.64|327.94|330.83|328.13|330.92|328.22|330.64|327.94|19
1739298730000|2025-02-11 18:32:10|330.82|328.12|330.82|328.12|330.83|328.13|330.72|328.02|13
1739298740000|2025-02-11 18:32:20|330.81|328.11|330.78|328.08|330.87|328.17|330.78|328.08|13
1739298750000|2025-02-11 18:32:30|330.71|328.01|330.65|327.95|330.72|328.02|330.64|327.94|10
1739298760000|2025-02-11 18:32:40|330.6|327.9|330.64|327.94|330.64|327.94|330.55|327.85|10
1739298770000|2025-02-11 18:32:50|330.56|327.86|330.51|327.81|330.62|327.92|330.43|327.73|9
1739298780000|2025-02-11 18:33:00|330.52|327.82|330.46|327.76|330.56|327.86|330.46|327.76|9
1739298790000|2025-02-11 18:33:10|330.45|327.75|330.37|327.67|330.45|327.75|330.36|327.66|11
1739298800000|2025-02-11 18:33:20|330.36|327.66|330.53|327.83|330.53|327.83|330.32|327.62|13
1739298810000|2025-02-11 18:33:30|330.58|327.88|330.77|328.07|330.79|328.09|330.58|327.88|9
1739298820000|2025-02-11 18:33:40|330.74|328.04|330.68|327.98|330.75|328.05|330.67|327.97|9
1739298830000|2025-02-11 18:33:50|330.69|327.99|330.66|327.96|330.7|328|330.66|327.96|7
1739298840000|2025-02-11 18:34:00|330.63|327.93|330.71|328.01|330.71|328.01|330.56|327.86|10
1739298850000|2025-02-11 18:34:10|330.68|327.98|330.67|327.97|330.72|328.02|330.67|327.97|8
1739298860000|2025-02-11 18:34:20|330.66|327.96|330.69|327.99|330.7|328|330.65|327.95|4
1739298870000|2025-02-11 18:34:30|330.7|328|330.81|328.11|330.81|328.11|330.7|328|5
1739298880000|2025-02-11 18:34:40|330.82|328.12|330.96|328.26|330.96|328.26|330.77|328.07|11
1739298890000|2025-02-11 18:34:50|330.99|328.29|331.1|328.4|331.11|328.41|330.99|328.29|10
1739298900000|2025-02-11 18:35:00|331.09|328.39|330.98|328.28|331.1|328.4|330.88|328.18|12
1739298910000|2025-02-11 18:35:10|330.97|328.27|331.05|328.35|331.05|328.35|330.97|328.27|6
1739298920000|2025-02-11 18:35:20|331.06|328.36|331.07|328.37|331.07|328.37|331.01|328.31|7
1739298930000|2025-02-11 18:35:30|331.08|328.38|331.2|328.5|331.21|328.51|331.07|328.37|10
1739298940000|2025-02-11 18:35:40|331.21|328.51|331.28|328.58|331.28|328.58|331.16|328.46|13
1739298950000|2025-02-11 18:35:50|331.31|328.61|331.29|328.59|331.32|328.62|331.29|328.59|3
1739298960000|2025-02-11 18:36:00|331.3|328.6|331.55|328.85|331.55|328.85|331.3|328.6|19
1739298970000|2025-02-11 18:36:10|331.54|328.84|331.59|328.89|331.59|328.89|331.54|328.84|10
1739298980000|2025-02-11 18:36:20|331.62|328.92|331.56|328.86|331.7|329|331.55|328.85|12
1739298990000|2025-02-11 18:36:30|331.57|328.87|331.81|329.11|331.83|329.13|331.57|328.87|10
1739299000000|2025-02-11 18:36:40|331.8|329.1|331.91|329.21|331.91|329.21|331.77|329.07|10
1739299010000|2025-02-11 18:36:50|331.89|329.19|331.7|329|331.89|329.19|331.69|328.99|14
1739299020000|2025-02-11 18:37:00|331.69|328.99|331.99|329.29|332|329.3|331.66|328.96|20
1739299030000|2025-02-11 18:37:10|331.98|329.28|331.89|329.19|331.98|329.28|331.88|329.18|12
1739299040000|2025-02-11 18:37:20|331.94|329.24|331.88|329.18|332.01|329.31|331.85|329.15|21
1739299050000|2025-02-11 18:37:30|331.89|329.19|332.11|329.41|332.11|329.41|331.89|329.19|10
1739299060000|2025-02-11 18:37:40|332.15|329.45|332.21|329.51|332.22|329.52|332.15|329.45|8
1739299070000|2025-02-11 18:37:50|332.2|329.5|332.21|329.51|332.22|329.52|332.15|329.45|11
1739299080000|2025-02-11 18:38:00|332.2|329.5|332.13|329.43|332.2|329.5|332.12|329.42|7
1739299090000|2025-02-11 18:38:10|332.14|329.44|332.26|329.56|332.26|329.56|332.14|329.44|6
1739299100000|2025-02-11 18:38:20|332.29|329.59|332.26|329.56|332.34|329.64|332.25|329.55|9
1739299110000|2025-02-11 18:38:30|332.23|329.53|332.32|329.62|332.32|329.62|332.23|329.53|4
1739299120000|2025-02-11 18:38:40|332.31|329.61|332.26|329.56|332.31|329.61|332.25|329.55|5
1739299130000|2025-02-11 18:38:50|332.25|329.55|332.28|329.58|332.29|329.59|332.2|329.5|7
1739299140000|2025-02-11 18:39:00|332.27|329.57|332.14|329.44|332.27|329.57|332.14|329.44|4
1739299150000|2025-02-11 18:39:10|332.15|329.45|332.21|329.51|332.22|329.52|332.15|329.45|5
1739299160000|2025-02-11 18:39:20|332.19|329.49|332.21|329.51|332.22|329.52|332.19|329.49|6
1739299170000|2025-02-11 18:39:30|332.22|329.52|332.18|329.48|332.22|329.52|332.17|329.47|6
1739299180000|2025-02-11 18:39:40|332.23|329.53|332.19|329.49|332.23|329.53|332.18|329.48|5
1739299190000|2025-02-11 18:39:50|332.2|329.5|332.19|329.49|332.21|329.51|332.19|329.49|4
1739299200000|2025-02-11 18:40:00|332.16|329.46|332.22|329.52|332.27|329.57|332.15|329.45|8
1739299210000|2025-02-11 18:40:10|332.18|329.48|332.07|329.37|332.32|329.62|331.97|329.27|17
1739299220000|2025-02-11 18:40:20|332.01|329.31|331.99|329.29|332.01|329.31|331.99|329.29|7
1739299230000|2025-02-11 18:40:30|331.95|329.25|331.91|329.21|331.96|329.26|331.89|329.19|10
1739299240000|2025-02-11 18:40:40|331.92|329.22|331.91|329.21|331.94|329.24|331.88|329.18|7
1739299250000|2025-02-11 18:40:50|331.92|329.22|331.97|329.27|331.97|329.27|331.92|329.22|4
1739299260000|2025-02-11 18:41:00|331.96|329.26|331.86|329.16|331.96|329.26|331.85|329.15|7
1739299270000|2025-02-11 18:41:10|331.89|329.19|331.8|329.1|331.89|329.19|331.79|329.09|10
1739299280000|2025-02-11 18:41:20|331.79|329.09|331.67|328.97|331.79|329.09|331.66|328.96|10
1739299290000|2025-02-11 18:41:30|331.66|328.96|331.52|328.82|331.66|328.96|331.52|328.82|10
1739299300000|2025-02-11 18:41:40|331.51|328.81|331.63|328.93|331.64|328.94|331.51|328.81|13
1739299310000|2025-02-11 18:41:50|331.68|328.98|331.68|328.98|331.72|329.02|331.68|328.98|5
1739299320000|2025-02-11 18:42:00|331.69|328.99|331.78|329.08|331.78|329.08|331.59|328.89|9
1739299330000|2025-02-11 18:42:10|331.79|329.09|331.82|329.12|331.82|329.12|331.79|329.09|6
1739299340000|2025-02-11 18:42:20|331.78|329.08|331.67|328.97|331.78|329.08|331.52|328.82|18
1739299350000|2025-02-11 18:42:30|331.68|328.98|331.68|328.98|331.68|328.98|331.61|328.91|9
1739299360000|2025-02-11 18:42:40|331.67|328.97|331.66|328.96|331.69|328.99|331.61|328.91|8
1739299370000|2025-02-11 18:42:50|331.67|328.97|331.74|329.04|331.74|329.04|331.67|328.97|7
1739299380000|2025-02-11 18:43:00|331.71|329.01|331.62|328.92|331.71|329.01|331.53|328.83|13
1739299390000|2025-02-11 18:43:10|331.64|328.94|331.73|329.03|331.73|329.03|331.64|328.94|5
1739299400000|2025-02-11 18:43:20|331.74|329.04|331.75|329.05|331.75|329.05|331.74|329.04|2
1739299420000|2025-02-11 18:43:40|331.71|329.01|331.62|328.92|331.72|329.02|331.53|328.83|15
1739299430000|2025-02-11 18:43:50|331.63|328.93|331.62|328.92|331.64|328.94|331.62|328.92|3
1739299440000|2025-02-11 18:44:00|331.61|328.91|331.4|328.7|331.61|328.91|331.37|328.67|14
1739299450000|2025-02-11 18:44:10|331.41|328.71|331.34|328.64|331.41|328.71|331.32|328.62|10
1739299460000|2025-02-11 18:44:20|331.35|328.65|331.34|328.64|331.36|328.66|331.33|328.63|6
1739299470000|2025-02-11 18:44:30|331.35|328.65|331.35|328.65|331.36|328.66|331.35|328.65|3
1739299480000|2025-02-11 18:44:40|331.32|328.62|331.36|328.66|331.36|328.66|331.32|328.62|3
1739299490000|2025-02-11 18:44:50|331.37|328.67|331.38|328.68|331.38|328.68|331.37|328.67|6
1739299500000|2025-02-11 18:45:00|331.37|328.67|331.11|328.41|331.37|328.67|331.1|328.4|17
1739299510000|2025-02-11 18:45:10|331.13|328.43|331.29|328.59|331.29|328.59|331.03|328.33|17
1739299520000|2025-02-11 18:45:20|331.28|328.58|331.08|328.38|331.28|328.58|331.07|328.37|11
1739299530000|2025-02-11 18:45:30|331.09|328.39|331.25|328.55|331.27|328.57|331.09|328.39|7
1739299540000|2025-02-11 18:45:40|331.26|328.56|331.13|328.43|331.27|328.57|331.12|328.42|9
1739299550000|2025-02-11 18:45:50|331.12|328.42|331.04|328.34|331.12|328.42|331.04|328.34|6
1739299560000|2025-02-11 18:46:00|331.01|328.31|330.7|328|331.01|328.31|330.7|328|14
1739299570000|2025-02-11 18:46:10|330.68|327.98|330.48|327.78|330.76|328.06|330.25|327.55|31
1739299580000|2025-02-11 18:46:20|330.49|327.79|330.54|327.84|330.56|327.86|330.48|327.78|10
1739299590000|2025-02-11 18:46:30|330.55|327.85|330.63|327.93|330.63|327.93|330.53|327.83|11
1739299600000|2025-02-11 18:46:40|330.64|327.94|330.71|328.01|330.71|328.01|330.6|327.9|10
1739299610000|2025-02-11 18:46:50|330.72|328.02|330.54|327.84|330.72|328.02|330.51|327.81|12
1739299620000|2025-02-11 18:47:00|330.55|327.85|330.63|327.93|330.63|327.93|330.52|327.82|15
1739299630000|2025-02-11 18:47:10|330.66|327.96|330.71|328.01|330.73|328.03|330.66|327.96|5
1739299640000|2025-02-11 18:47:20|330.74|328.04|330.56|327.86|330.75|328.05|330.56|327.86|15
1739299650000|2025-02-11 18:47:30|330.57|327.87|330.59|327.89|330.65|327.95|330.57|327.87|8
1739299660000|2025-02-11 18:47:40|330.6|327.9|330.55|327.85|330.6|327.9|330.38|327.68|11
1739299670000|2025-02-11 18:47:50|330.57|327.87|330.53|327.83|330.57|327.87|330.52|327.82|8
1739299680000|2025-02-11 18:48:00|330.59|327.89|330.65|327.95|330.7|328|330.59|327.89|9
1739299690000|2025-02-11 18:48:10|330.67|327.97|330.67|327.97|330.69|327.99|330.64|327.94|12
1739299700000|2025-02-11 18:48:20|330.68|327.98|330.79|328.09|330.79|328.09|330.68|327.98|8
1739299710000|2025-02-11 18:48:30|330.8|328.1|330.9|328.2|330.9|328.2|330.8|328.1|7
1739299720000|2025-02-11 18:48:40|330.91|328.21|330.82|328.12|330.92|328.22|330.8|328.1|10
1739299730000|2025-02-11 18:48:50|330.83|328.13|330.93|328.23|330.93|328.23|330.83|328.13|6
1739299740000|2025-02-11 18:49:00|330.89|328.19|330.88|328.18|330.89|328.19|330.74|328.04|9
1739299750000|2025-02-11 18:49:10|330.91|328.21|330.77|328.07|330.91|328.21|330.73|328.03|11
1739299760000|2025-02-11 18:49:20|330.78|328.08|330.79|328.09|330.83|328.13|330.78|328.08|8
1739299770000|2025-02-11 18:49:30|330.78|328.08|330.78|328.08|330.8|328.1|330.77|328.07|5
1739299780000|2025-02-11 18:49:40|330.79|328.09|330.79|328.09|330.81|328.11|330.78|328.08|6
1739299790000|2025-02-11 18:49:50|330.8|328.1|330.57|327.87|330.8|328.1|330.5|327.8|11
1739299800000|2025-02-11 18:50:00|330.59|327.89|330.46|327.76|330.59|327.89|330.44|327.74|13
1739299810000|2025-02-11 18:50:10|330.47|327.77|330.44|327.74|330.48|327.78|330.44|327.74|8
1739299820000|2025-02-11 18:50:20|330.42|327.72|330.36|327.66|330.42|327.72|330.29|327.59|13
1739299830000|2025-02-11 18:50:30|330.38|327.68|330.44|327.74|330.46|327.76|330.38|327.68|14
1739299840000|2025-02-11 18:50:40|330.41|327.71|330.33|327.63|330.44|327.74|330.32|327.62|12
1739299850000|2025-02-11 18:50:50|330.25|327.55|330.27|327.57|330.35|327.65|330.2|327.5|17
1739299860000|2025-02-11 18:51:00|330.28|327.58|330.22|327.52|330.28|327.58|330.17|327.47|13
1739299870000|2025-02-11 18:51:10|330.23|327.53|330.31|327.61|330.31|327.61|330.08|327.38|13
1739299880000|2025-02-11 18:51:20|330.34|327.64|330.45|327.75|330.45|327.75|330.34|327.64|8
1739299890000|2025-02-11 18:51:30|330.46|327.76|330.61|327.91|330.61|327.91|330.46|327.76|13
1739299900000|2025-02-11 18:51:40|330.62|327.92|330.58|327.88|330.63|327.93|330.56|327.86|12
1739299910000|2025-02-11 18:51:50|330.59|327.89|330.75|328.05|330.75|328.05|330.59|327.89|10
1739299920000|2025-02-11 18:52:00|330.79|328.09|330.75|328.05|330.8|328.1|330.72|328.02|11
1739299930000|2025-02-11 18:52:10|330.79|328.09|330.69|327.99|330.8|328.1|330.69|327.99|12
1739299940000|2025-02-11 18:52:20|330.7|328|330.93|328.23|330.96|328.26|330.7|328|13
1739299950000|2025-02-11 18:52:30|330.92|328.22|330.96|328.26|331.05|328.35|330.92|328.22|16
1739299960000|2025-02-11 18:52:40|330.97|328.27|331|328.3|331.02|328.32|330.97|328.27|10
1739299970000|2025-02-11 18:52:50|330.98|328.28|330.95|328.25|330.98|328.28|330.94|328.24|5
1739299980000|2025-02-11 18:53:00|330.96|328.26|330.94|328.24|330.98|328.28|330.92|328.22|13
1739299990000|2025-02-11 18:53:10|330.93|328.23|330.87|328.17|330.94|328.24|330.84|328.14|15
1739300000000|2025-02-11 18:53:20|330.86|328.16|330.93|328.23|330.93|328.23|330.85|328.15|8
1739300010000|2025-02-11 18:53:30|330.94|328.24|330.94|328.24|330.95|328.25|330.94|328.24|3
1739300020000|2025-02-11 18:53:40|330.95|328.25|330.93|328.23|330.98|328.28|330.9|328.2|7
1739300030000|2025-02-11 18:53:50|330.92|328.22|330.8|328.1|330.92|328.22|330.8|328.1|7
1739300040000|2025-02-11 18:54:00|330.81|328.11|330.73|328.03|330.81|328.11|330.66|327.96|13
1739300050000|2025-02-11 18:54:10|330.74|328.04|330.75|328.05|330.77|328.07|330.74|328.04|8
1739300060000|2025-02-11 18:54:20|330.72|328.02|330.75|328.05|330.75|328.05|330.72|328.02|4
1739300070000|2025-02-11 18:54:30|330.72|328.02|330.7|328|330.72|328.02|330.65|327.95|6
1739300080000|2025-02-11 18:54:40|330.71|328.01|330.71|328.01|330.75|328.05|330.67|327.97|8
1739300090000|2025-02-11 18:54:50|330.72|328.02|330.69|327.99|330.73|328.03|330.68|327.98|5
1739300100000|2025-02-11 18:55:00|330.7|328|330.57|327.87|330.7|328|330.57|327.87|14
1739300110000|2025-02-11 18:55:10|330.58|327.88|330.34|327.64|330.58|327.88|330.34|327.64|12
1739300120000|2025-02-11 18:55:20|330.35|327.65|330.09|327.39|330.36|327.66|330.08|327.38|19
1739300130000|2025-02-11 18:55:30|330.1|327.4|330.13|327.43|330.17|327.47|330.1|327.4|6
1739300140000|2025-02-11 18:55:40|330.12|327.42|330.13|327.43|330.13|327.43|330.11|327.41|4
1739300150000|2025-02-11 18:55:50|330.14|327.44|330.21|327.51|330.21|327.51|330.14|327.44|5
1739300160000|2025-02-11 18:56:00|330.22|327.52|330.39|327.69|330.39|327.69|330.22|327.52|9
1739300170000|2025-02-11 18:56:10|330.4|327.7|330.49|327.79|330.53|327.83|330.4|327.7|12
1739300180000|2025-02-11 18:56:20|330.5|327.8|330.38|327.68|330.5|327.8|330.38|327.68|6
1739300190000|2025-02-11 18:56:30|330.32|327.62|330.42|327.72|330.43|327.73|330.31|327.61|10
1739300200000|2025-02-11 18:56:40|330.37|327.67|330.44|327.74|330.46|327.76|330.37|327.67|9
1739300210000|2025-02-11 18:56:50|330.4|327.7|330.41|327.71|330.41|327.71|330.4|327.7|2
1739300220000|2025-02-11 18:57:00|330.42|327.72|330.42|327.72|330.45|327.75|330.42|327.72|7
1739300230000|2025-02-11 18:57:10|330.43|327.73|330.41|327.71|330.45|327.75|330.41|327.71|5
1739300240000|2025-02-11 18:57:20|330.42|327.72|330.4|327.7|330.42|327.72|330.39|327.69|3
1739300250000|2025-02-11 18:57:30|330.41|327.71|330.41|327.71|330.42|327.72|330.38|327.68|6
1739300260000|2025-02-11 18:57:40|330.42|327.72|330.4|327.7|330.44|327.74|330.37|327.67|7
1739300270000|2025-02-11 18:57:50|330.37|327.67|330.39|327.69|330.42|327.72|330.37|327.67|10
1739300280000|2025-02-11 18:58:00|330.4|327.7|330.39|327.69|330.41|327.71|330.38|327.68|4
1739300290000|2025-02-11 18:58:10|330.36|327.66|330.4|327.7|330.4|327.7|330.36|327.66|5
1739300300000|2025-02-11 18:58:20|330.41|327.71|330.39|327.69|330.42|327.72|330.39|327.69|3
1739300320000|2025-02-11 18:58:40|330.4|327.7|330.47|327.77|330.47|327.77|330.4|327.7|6
1739300330000|2025-02-11 18:58:50|330.46|327.76|330.5|327.8|330.5|327.8|330.46|327.76|3
1739300340000|2025-02-11 18:59:00|330.47|327.77|330.45|327.75|330.48|327.78|330.45|327.75|4
1739300350000|2025-02-11 18:59:10|330.44|327.74|330.41|327.71|330.46|327.76|330.36|327.66|6
1739300360000|2025-02-11 18:59:20|330.4|327.7|330.3|327.6|330.4|327.7|330.3|327.6|8
1739300370000|2025-02-11 18:59:30|330.31|327.61|330.48|327.78|330.48|327.78|330.31|327.61|14
1739300380000|2025-02-11 18:59:40|330.49|327.79|330.49|327.79|330.49|327.79|330.49|327.79|1
1739300390000|2025-02-11 18:59:50|330.48|327.78|330.5|327.8|330.5|327.8|330.45|327.75|6
1739300400000|2025-02-11 19:00:00|330.51|327.81|330.59|327.89|330.66|327.96|330.51|327.81|14
1739300410000|2025-02-11 19:00:10|330.6|327.9|330.56|327.86|330.64|327.94|330.51|327.81|12
1739300420000|2025-02-11 19:00:20|330.49|327.79|330.64|327.94|330.64|327.94|330.35|327.65|16
1739300430000|2025-02-11 19:00:30|330.65|327.95|330.7|328|330.7|328|330.62|327.92|11
1739300440000|2025-02-11 19:00:40|330.74|328.04|330.83|328.13|330.85|328.15|330.72|328.02|15
1739300450000|2025-02-11 19:00:50|330.82|328.12|330.91|328.21|331.03|328.33|330.82|328.12|14
1739300460000|2025-02-11 19:01:00|330.9|328.2|330.87|328.17|330.9|328.2|330.74|328.04|11
1739300470000|2025-02-11 19:01:10|330.88|328.18|331|328.3|331.02|328.32|330.88|328.18|12
1739300480000|2025-02-11 19:01:20|331.04|328.34|330.98|328.28|331.09|328.39|330.97|328.27|14
1739300490000|2025-02-11 19:01:30|330.97|328.27|331.04|328.34|331.04|328.34|330.89|328.19|11
1739300500000|2025-02-11 19:01:40|331.12|328.42|331.25|328.55|331.26|328.56|331.12|328.42|9
1739300510000|2025-02-11 19:01:50|331.2|328.5|331.16|328.46|331.2|328.5|331.13|328.43|5
1739300520000|2025-02-11 19:02:00|331.17|328.47|331.41|328.71|331.41|328.71|331.17|328.47|17
1739300530000|2025-02-11 19:02:10|331.43|328.73|331.29|328.59|331.44|328.74|331.29|328.59|8
1739300540000|2025-02-11 19:02:20|331.33|328.63|331.65|328.95|331.72|329.02|331.33|328.63|12
1739300550000|2025-02-11 19:02:30|331.64|328.94|331.46|328.76|331.64|328.94|331.46|328.76|5
1739300560000|2025-02-11 19:02:40|331.44|328.74|331.52|328.82|331.52|328.82|331.43|328.73|5
1739300570000|2025-02-11 19:02:50|331.51|328.81|331.48|328.78|331.52|328.82|331.46|328.76|7
1739300580000|2025-02-11 19:03:00|331.47|328.77|331.48|328.78|331.54|328.84|331.44|328.74|10
1739300590000|2025-02-11 19:03:10|331.44|328.74|331.35|328.65|331.47|328.77|331.35|328.65|8
1739300600000|2025-02-11 19:03:20|331.34|328.64|331.23|328.53|331.34|328.64|331.23|328.53|7
1739300610000|2025-02-11 19:03:30|331.24|328.54|331.55|328.85|331.55|328.85|331.24|328.54|17
1739300620000|2025-02-11 19:03:40|331.56|328.86|331.6|328.9|331.6|328.9|331.56|328.86|5
1739300630000|2025-02-11 19:03:50|331.57|328.87|331.6|328.9|331.62|328.92|331.57|328.87|6
1739300640000|2025-02-11 19:04:00|331.57|328.87|331.63|328.93|331.63|328.93|331.53|328.83|14
1739300650000|2025-02-11 19:04:10|331.59|328.89|331.45|328.75|331.59|328.89|331.43|328.73|9
1739300660000|2025-02-11 19:04:20|331.44|328.74|331.4|328.7|331.44|328.74|331.39|328.69|8
1739300670000|2025-02-11 19:04:30|331.41|328.71|331.34|328.64|331.55|328.85|331.34|328.64|11
1739300680000|2025-02-11 19:04:40|331.33|328.63|331.28|328.58|331.33|328.63|331.28|328.58|8
1739300690000|2025-02-11 19:04:50|331.27|328.57|331.21|328.51|331.27|328.57|331.21|328.51|5
1739300700000|2025-02-11 19:05:00|331.22|328.52|331.22|328.52|331.37|328.67|331.2|328.5|17
1739300710000|2025-02-11 19:05:10|331.23|328.53|331.65|328.95|331.67|328.97|331.23|328.53|16
1739300720000|2025-02-11 19:05:20|331.66|328.96|331.48|328.78|331.66|328.96|331.43|328.73|12
1739300730000|2025-02-11 19:05:30|331.47|328.77|331.43|328.73|331.47|328.77|331.43|328.73|5
1739300740000|2025-02-11 19:05:40|331.39|328.69|331.31|328.61|331.42|328.72|331.31|328.61|10
1739300750000|2025-02-11 19:05:50|331.32|328.62|331.48|328.78|331.48|328.78|331.32|328.62|11
1739300760000|2025-02-11 19:06:00|331.49|328.79|331.42|328.72|331.5|328.8|331.42|328.72|9
1739300770000|2025-02-11 19:06:10|331.44|328.74|331.51|328.81|331.52|328.82|331.44|328.74|12
1739300780000|2025-02-11 19:06:20|331.5|328.8|331.56|328.86|331.58|328.88|331.5|328.8|9
1739300790000|2025-02-11 19:06:30|331.57|328.87|331.57|328.87|331.57|328.87|331.57|328.87|1
1739300800000|2025-02-11 19:06:40|331.62|328.92|331.8|329.1|331.85|329.15|331.62|328.92|14
1739300810000|2025-02-11 19:06:50|331.79|329.09|331.6|328.9|331.79|329.09|331.59|328.89|12
1739300820000|2025-02-11 19:07:00|331.59|328.89|331.42|328.72|331.6|328.9|331.41|328.71|12
1739300830000|2025-02-11 19:07:10|331.41|328.71|331.49|328.79|331.49|328.79|331.39|328.69|9
1739300840000|2025-02-11 19:07:20|331.48|328.78|331.46|328.76|331.51|328.81|331.46|328.76|8
1739300850000|2025-02-11 19:07:30|331.45|328.75|331.56|328.86|331.56|328.86|331.41|328.71|9
1739300860000|2025-02-11 19:07:40|331.57|328.87|331.54|328.84|331.57|328.87|331.53|328.83|6
1739300870000|2025-02-11 19:07:50|331.57|328.87|331.55|328.85|331.57|328.87|331.52|328.82|9
1739300880000|2025-02-11 19:08:00|331.6|328.9|331.48|328.78|331.6|328.9|331.48|328.78|7
1739300890000|2025-02-11 19:08:10|331.47|328.77|331.63|328.93|331.67|328.97|331.47|328.77|11
1739300900000|2025-02-11 19:08:20|331.57|328.87|331.62|328.92|331.62|328.92|331.57|328.87|3
1739300910000|2025-02-11 19:08:30|331.66|328.96|331.59|328.89|331.66|328.96|331.59|328.89|8
1739300920000|2025-02-11 19:08:40|331.6|328.9|331.61|328.91|331.7|329|331.59|328.89|11
1739300930000|2025-02-11 19:08:50|331.58|328.88|331.51|328.81|331.64|328.94|331.51|328.81|15
1739300940000|2025-02-11 19:09:00|331.47|328.77|331.34|328.64|331.47|328.77|331.34|328.64|10
1739300950000|2025-02-11 19:09:10|331.35|328.65|331.41|328.71|331.41|328.71|331.31|328.61|8
1739300960000|2025-02-11 19:09:20|331.42|328.72|331.3|328.6|331.42|328.72|331.3|328.6|10
1739300970000|2025-02-11 19:09:30|331.29|328.59|331.28|328.58|331.36|328.66|331.28|328.58|10
1739300980000|2025-02-11 19:09:40|331.32|328.62|331.27|328.57|331.32|328.62|331.26|328.56|7
1739300990000|2025-02-11 19:09:50|331.28|328.58|331.35|328.65|331.36|328.66|331.28|328.58|7
1739301000000|2025-02-11 19:10:00|331.36|328.66|331.34|328.64|331.37|328.67|331.34|328.64|3
1739301010000|2025-02-11 19:10:10|331.23|328.53|330.97|328.27|331.23|328.53|330.97|328.27|9
1739301020000|2025-02-11 19:10:20|330.98|328.28|330.85|328.15|330.98|328.28|330.85|328.15|9
1739301030000|2025-02-11 19:10:30|330.84|328.14|330.67|327.97|330.84|328.14|330.67|327.97|11
1739301040000|2025-02-11 19:10:40|330.65|327.95|330.56|327.86|330.65|327.95|330.56|327.86|9
1739301050000|2025-02-11 19:10:50|330.55|327.85|330.52|327.82|330.59|327.89|330.4|327.7|15
1739301060000|2025-02-11 19:11:00|330.49|327.79|330.47|327.77|330.53|327.83|330.46|327.76|13
1739301070000|2025-02-11 19:11:10|330.46|327.76|330.53|327.83|330.53|327.83|330.45|327.75|10
1739301080000|2025-02-11 19:11:20|330.54|327.84|330.59|327.89|330.59|327.89|330.54|327.84|7
1739301090000|2025-02-11 19:11:30|330.62|327.92|330.72|328.02|330.72|328.02|330.59|327.89|12
1739301100000|2025-02-11 19:11:40|330.76|328.06|330.85|328.15|330.87|328.17|330.76|328.06|8
1739301110000|2025-02-11 19:11:50|330.86|328.16|330.94|328.24|330.98|328.28|330.86|328.16|16
1739301120000|2025-02-11 19:12:00|330.93|328.23|330.82|328.12|330.96|328.26|330.82|328.12|11
1739301130000|2025-02-11 19:12:10|330.8|328.1|330.69|327.99|330.8|328.1|330.67|327.97|8
1739301140000|2025-02-11 19:12:20|330.7|328|330.77|328.07|330.77|328.07|330.69|327.99|8
1739301150000|2025-02-11 19:12:30|330.79|328.09|330.79|328.09|330.8|328.1|330.76|328.06|6
1739301160000|2025-02-11 19:12:40|330.82|328.12|330.88|328.18|330.89|328.19|330.82|328.12|9
1739301170000|2025-02-11 19:12:50|330.87|328.17|330.96|328.26|330.96|328.26|330.87|328.17|11
1739301180000|2025-02-11 19:13:00|330.95|328.25|330.92|328.22|330.95|328.25|330.86|328.16|9
1739301190000|2025-02-11 19:13:10|330.91|328.21|330.88|328.18|330.91|328.21|330.88|328.18|4
1739301200000|2025-02-11 19:13:20|330.87|328.17|330.8|328.1|330.87|328.17|330.79|328.09|5
1739301210000|2025-02-11 19:13:30|330.81|328.11|330.88|328.18|330.93|328.23|330.77|328.07|12
1739301220000|2025-02-11 19:13:40|330.87|328.17|330.84|328.14|330.87|328.17|330.83|328.13|4
1739301240000|2025-02-11 19:14:00|330.85|328.15|330.87|328.17|330.9|328.2|330.83|328.13|8
1739301250000|2025-02-11 19:14:10|330.88|328.18|330.91|328.21|330.92|328.22|330.86|328.16|9
1739301260000|2025-02-11 19:14:20|330.9|328.2|330.85|328.15|330.9|328.2|330.85|328.15|3
1739301270000|2025-02-11 19:14:30|330.86|328.16|330.97|328.27|330.97|328.27|330.85|328.15|10
1739301280000|2025-02-11 19:14:40|330.98|328.28|331.03|328.33|331.03|328.33|330.98|328.28|7
1739301290000|2025-02-11 19:14:50|331.02|328.32|331.12|328.42|331.16|328.46|331.01|328.31|7
1739301300000|2025-02-11 19:15:00|331.16|328.46|331.09|328.39|331.16|328.46|331.06|328.36|8
1739301310000|2025-02-11 19:15:10|331.06|328.36|330.93|328.23|331.06|328.36|330.9|328.2|10
1739301320000|2025-02-11 19:15:20|330.97|328.27|331.01|328.31|331.09|328.39|330.97|328.27|11
1739301330000|2025-02-11 19:15:30|331|328.3|330.86|328.16|331|328.3|330.86|328.16|13
1739301340000|2025-02-11 19:15:40|330.87|328.17|330.91|328.21|330.93|328.23|330.85|328.15|8
1739301350000|2025-02-11 19:15:50|330.9|328.2|330.71|328.01|330.9|328.2|330.71|328.01|11
1739301360000|2025-02-11 19:16:00|330.68|327.98|330.48|327.78|330.68|327.98|330.48|327.78|18
1739301370000|2025-02-11 19:16:10|330.43|327.73|329.99|327.29|330.43|327.73|329.99|327.29|20
1739301380000|2025-02-11 19:16:20|329.98|327.28|329.06|326.36|329.98|327.28|328.79|326.09|26
1739301390000|2025-02-11 19:16:30|329.21|326.51|329.54|326.84|329.54|326.84|329.17|326.47|21
1739301400000|2025-02-11 19:16:40|329.55|326.85|329.44|326.74|329.62|326.92|329.42|326.72|6
1739301410000|2025-02-11 19:16:50|329.48|326.78|329.67|326.97|329.67|326.97|329.47|326.77|12
1739301420000|2025-02-11 19:17:00|329.66|326.96|329.65|326.95|329.71|327.01|329.64|326.94|9
1739301430000|2025-02-11 19:17:10|329.64|326.94|329.59|326.89|329.64|326.94|329.59|326.89|7
1739301440000|2025-02-11 19:17:20|329.6|326.9|329.74|327.04|329.77|327.07|329.6|326.9|9
1739301450000|2025-02-11 19:17:30|329.75|327.05|329.83|327.13|329.83|327.13|329.7|327|9
1739301460000|2025-02-11 19:17:40|329.79|327.09|329.61|326.91|329.8|327.1|329.61|326.91|15
1739301470000|2025-02-11 19:17:50|329.58|326.88|329.6|326.9|329.6|326.9|329.54|326.84|8
1739301480000|2025-02-11 19:18:00|329.59|326.89|329.77|327.07|329.77|327.07|329.51|326.81|18
1739301490000|2025-02-11 19:18:10|329.78|327.08|329.95|327.25|329.96|327.26|329.78|327.08|13
1739301500000|2025-02-11 19:18:20|329.96|327.26|329.9|327.2|329.96|327.26|329.84|327.14|7
1739301510000|2025-02-11 19:18:30|329.89|327.19|329.89|327.19|329.92|327.22|329.88|327.18|7
1739301520000|2025-02-11 19:18:40|329.92|327.22|329.98|327.28|329.98|327.28|329.92|327.22|7
1739301530000|2025-02-11 19:18:50|329.95|327.25|330|327.3|330.01|327.31|329.95|327.25|7
1739301540000|2025-02-11 19:19:00|329.99|327.29|330.18|327.48|330.22|327.52|329.99|327.29|16
1739301550000|2025-02-11 19:19:10|330.17|327.47|330.14|327.44|330.24|327.54|330.13|327.43|13
1739301560000|2025-02-11 19:19:20|330.15|327.45|330.27|327.57|330.27|327.57|330.15|327.45|8
1739301570000|2025-02-11 19:19:30|330.26|327.56|330.43|327.73|330.43|327.73|330.26|327.56|10
1739301580000|2025-02-11 19:19:40|330.42|327.72|330.35|327.65|330.42|327.72|330.34|327.64|10
1739301590000|2025-02-11 19:19:50|330.36|327.66|330.39|327.69|330.47|327.77|330.36|327.66|11
1739301600000|2025-02-11 19:20:00|330.4|327.7|330.24|327.54|330.44|327.74|330.14|327.44|18
1739301610000|2025-02-11 19:20:10|330.26|327.56|330.5|327.8|330.5|327.8|330.26|327.56|15
1739301620000|2025-02-11 19:20:20|330.47|327.77|330.36|327.66|330.47|327.77|330.33|327.63|8
1739301630000|2025-02-11 19:20:30|330.37|327.67|330.59|327.89|330.59|327.89|330.37|327.67|14
1739301640000|2025-02-11 19:20:40|330.53|327.83|330.5|327.8|330.54|327.84|330.5|327.8|3
1739301650000|2025-02-11 19:20:50|330.47|327.77|330.44|327.74|330.47|327.77|330.44|327.74|3
1739301660000|2025-02-11 19:21:00|330.41|327.71|330.39|327.69|330.42|327.72|330.37|327.67|7
1739301670000|2025-02-11 19:21:10|330.32|327.62|330.15|327.45|330.32|327.62|330.15|327.45|9
1739301680000|2025-02-11 19:21:20|330.16|327.46|329.91|327.21|330.16|327.46|329.91|327.21|17
1739301690000|2025-02-11 19:21:30|329.92|327.22|329.95|327.25|329.96|327.26|329.92|327.22|5
1739301700000|2025-02-11 19:21:40|329.96|327.26|330.04|327.34|330.08|327.38|329.96|327.26|15
1739301710000|2025-02-11 19:21:50|330.01|327.31|329.98|327.28|330.03|327.33|329.98|327.28|6
1739301720000|2025-02-11 19:22:00|329.99|327.29|330.1|327.4|330.1|327.4|329.99|327.29|7
1739301730000|2025-02-11 19:22:10|330.08|327.38|330.27|327.57|330.27|327.57|330.05|327.35|11
1739301740000|2025-02-11 19:22:20|330.3|327.6|330.34|327.64|330.41|327.71|330.3|327.6|16
1739301750000|2025-02-11 19:22:30|330.35|327.65|330.38|327.68|330.41|327.71|330.35|327.65|8
1739301760000|2025-02-11 19:22:40|330.35|327.65|330.4|327.7|330.4|327.7|330.35|327.65|6
1739301770000|2025-02-11 19:22:50|330.37|327.67|330.38|327.68|330.4|327.7|330.37|327.67|9
1739301780000|2025-02-11 19:23:00|330.41|327.71|330.52|327.82|330.52|327.82|330.41|327.71|7
1739301790000|2025-02-11 19:23:10|330.49|327.79|330.49|327.79|330.49|327.79|330.45|327.75|4
1739301800000|2025-02-11 19:23:20|330.45|327.75|330.32|327.62|330.45|327.75|330.32|327.62|7
1739301810000|2025-02-11 19:23:30|330.33|327.63|330.31|327.61|330.33|327.63|330.3|327.6|3
1739301820000|2025-02-11 19:23:40|330.28|327.58|330.15|327.45|330.28|327.58|330.15|327.45|5
1739301830000|2025-02-11 19:23:50|330.1|327.4|330.11|327.41|330.11|327.41|330.1|327.4|6
1739301840000|2025-02-11 19:24:00|330.08|327.38|330.11|327.41|330.11|327.41|330.08|327.38|6
1739301850000|2025-02-11 19:24:10|330.07|327.37|329.95|327.25|330.08|327.38|329.93|327.23|11
1739301860000|2025-02-11 19:24:20|329.97|327.27|329.97|327.27|330.01|327.31|329.96|327.26|6
1739301870000|2025-02-11 19:24:30|329.99|327.29|329.86|327.16|329.99|327.29|329.84|327.14|9
1739301880000|2025-02-11 19:24:40|329.87|327.17|329.62|326.92|329.87|327.17|329.62|326.92|10
1739301890000|2025-02-11 19:24:50|329.61|326.91|329.61|326.91|329.61|326.91|329.61|326.91|1
1739301900000|2025-02-11 19:25:00|329.59|326.89|329.47|326.77|329.59|326.89|329.47|326.77|9
1739301910000|2025-02-11 19:25:10|329.44|326.74|329.41|326.71|329.44|326.74|329.41|326.71|3
1739301920000|2025-02-11 19:25:20|329.39|326.69|329.07|326.37|329.39|326.69|329.07|326.37|13
1739301930000|2025-02-11 19:25:30|329.04|326.34|328.89|326.19|329.04|326.34|328.83|326.13|8
1739301940000|2025-02-11 19:25:40|328.9|326.2|328.93|326.23|328.97|326.27|328.9|326.2|7
1739301950000|2025-02-11 19:25:50|328.97|326.27|329.03|326.33|329.03|326.33|328.97|326.27|7
1739301960000|2025-02-11 19:26:00|329.11|326.41|329.21|326.51|329.21|326.51|329.09|326.39|11
1739301970000|2025-02-11 19:26:10|329.22|326.52|329.31|326.61|329.31|326.61|329.22|326.52|8
1739301980000|2025-02-11 19:26:20|329.32|326.62|329.4|326.7|329.4|326.7|329.32|326.62|7
1739301990000|2025-02-11 19:26:30|329.41|326.71|329.18|326.48|329.41|326.71|329.18|326.48|7
1739302000000|2025-02-11 19:26:40|329.13|326.43|329.13|326.43|329.13|326.43|329.13|326.43|1
1739302010000|2025-02-11 19:26:50|329.1|326.4|328.91|326.21|329.1|326.4|328.91|326.21|5
1739302020000|2025-02-11 19:27:00|328.92|326.22|329.09|326.39|329.1|326.4|328.92|326.22|15
1739302030000|2025-02-11 19:27:10|329.07|326.37|328.98|326.28|329.07|326.37|328.97|326.27|10
1739302040000|2025-02-11 19:27:20|328.99|326.29|329.11|326.41|329.11|326.41|328.99|326.29|8
1739302050000|2025-02-11 19:27:30|329.12|326.42|329.16|326.46|329.17|326.47|329.12|326.42|7
1739302060000|2025-02-11 19:27:40|329.15|326.45|328.83|326.13|329.15|326.45|328.82|326.12|24
1739302070000|2025-02-11 19:27:50|328.85|326.15|328.11|325.41|328.85|326.15|328.11|325.41|23
1739302080000|2025-02-11 19:28:00|328.13|325.43|328.32|325.62|328.35|325.65|328.11|325.41|20
1739302090000|2025-02-11 19:28:10|328.33|325.63|328.46|325.76|328.46|325.76|328.33|325.63|12
1739302100000|2025-02-11 19:28:20|328.47|325.77|328.43|325.73|328.47|325.77|328.41|325.71|8
1739302110000|2025-02-11 19:28:30|328.44|325.74|328.63|325.93|328.65|325.95|328.44|325.74|11
1739302120000|2025-02-11 19:28:40|328.67|325.97|328.67|325.97|328.67|325.97|328.67|325.97|1
1739302130000|2025-02-11 19:28:50|328.68|325.98|328.8|326.1|328.8|326.1|328.68|325.98|6
1739302140000|2025-02-11 19:29:00|328.81|326.11|328.9|326.2|328.91|326.21|328.81|326.11|7
1739302150000|2025-02-11 19:29:10|328.85|326.15|328.79|326.09|328.85|326.15|328.79|326.09|2
1739302160000|2025-02-11 19:29:20|328.81|326.11|328.77|326.07|328.81|326.11|328.77|326.07|4
1739302170000|2025-02-11 19:29:30|328.83|326.13|328.78|326.08|328.91|326.21|328.78|326.08|10
1739302180000|2025-02-11 19:29:40|328.79|326.09|328.5|325.8|328.79|326.09|328.49|325.79|12
1739302190000|2025-02-11 19:29:50|328.49|325.79|328.45|325.75|328.49|325.79|328.45|325.75|5
1739302200000|2025-02-11 19:30:00|328.44|325.74|328.07|325.37|328.44|325.74|328.06|325.36|14
1739302210000|2025-02-11 19:30:10|328.08|325.38|327.96|325.26|328.08|325.38|327.96|325.26|14
1739302220000|2025-02-11 19:30:20|327.94|325.24|327.46|324.76|327.98|325.28|327.46|324.76|19
1739302230000|2025-02-11 19:30:30|327.47|324.77|327.49|324.79|327.52|324.82|327.47|324.77|9
1739302240000|2025-02-11 19:30:40|327.46|324.76|327.22|324.52|327.46|324.76|327.19|324.49|12
1739302250000|2025-02-11 19:30:50|327.23|324.53|327.04|324.34|327.25|324.55|327.04|324.34|9
1739302260000|2025-02-11 19:31:00|327.06|324.36|327.37|324.67|327.37|324.67|327.06|324.36|17
1739302270000|2025-02-11 19:31:10|327.38|324.68|327.77|325.07|327.77|325.07|327.38|324.68|22
1739302280000|2025-02-11 19:31:20|327.8|325.1|328|325.3|328|325.3|327.8|325.1|14
1739302290000|2025-02-11 19:31:30|328.01|325.31|328.27|325.57|328.28|325.58|328.01|325.31|23
1739302300000|2025-02-11 19:31:40|328.28|325.58|328.51|325.81|328.52|325.82|328.27|325.57|18
1739302310000|2025-02-11 19:31:50|328.5|325.8|328.36|325.66|328.5|325.8|328.35|325.65|7
1739302320000|2025-02-11 19:32:00|328.34|325.64|328.45|325.75|328.47|325.77|328.34|325.64|10
1739302330000|2025-02-11 19:32:10|328.46|325.76|328.65|325.95|328.65|325.95|328.46|325.76|13
1739302340000|2025-02-11 19:32:20|328.61|325.91|328.45|325.75|328.62|325.92|328.31|325.61|18
1739302350000|2025-02-11 19:32:30|328.46|325.76|328.68|325.98|328.68|325.98|328.46|325.76|18
1739302360000|2025-02-11 19:32:40|328.69|325.99|328.54|325.84|328.69|325.99|328.5|325.8|12
1739302370000|2025-02-11 19:32:50|328.55|325.85|328.65|325.95|328.65|325.95|328.55|325.85|9
1739302380000|2025-02-11 19:33:00|328.66|325.96|328.59|325.89|328.67|325.97|328.57|325.87|6
1739302390000|2025-02-11 19:33:10|328.6|325.9|328.73|326.03|328.73|326.03|328.6|325.9|10
1739302400000|2025-02-11 19:33:20|328.74|326.04|328.79|326.09|328.81|326.11|328.74|326.04|8
1739302410000|2025-02-11 19:33:30|328.8|326.1|328.51|325.81|328.8|326.1|328.51|325.81|11
1739302420000|2025-02-11 19:33:40|328.52|325.82|328.3|325.6|328.52|325.82|328.3|325.6|14
1739302430000|2025-02-11 19:33:50|328.31|325.61|328.1|325.4|328.31|325.61|328.1|325.4|7
1739302440000|2025-02-11 19:34:00|328.04|325.34|327.76|325.06|328.04|325.34|327.72|325.02|16
1739302450000|2025-02-11 19:34:10|327.75|325.05|327.55|324.85|327.77|325.07|327.55|324.85|10
1739302460000|2025-02-11 19:34:20|327.54|324.84|327.74|325.04|327.74|325.04|327.54|324.84|12
1739302470000|2025-02-11 19:34:30|327.75|325.05|327.77|325.07|327.77|325.07|327.75|325.05|3
1739302480000|2025-02-11 19:34:40|327.78|325.08|327.75|325.05|327.79|325.09|327.74|325.04|7
1739302490000|2025-02-11 19:34:50|327.76|325.06|327.81|325.11|327.81|325.11|327.73|325.03|7
1739302500000|2025-02-11 19:35:00|327.82|325.12|327.91|325.21|327.91|325.21|327.82|325.12|7
1739302510000|2025-02-11 19:35:10|327.92|325.22|327.99|325.29|328.04|325.34|327.92|325.22|10
1739302520000|2025-02-11 19:35:20|327.96|325.26|327.74|325.04|327.96|325.26|327.73|325.03|10
1739302530000|2025-02-11 19:35:30|327.73|325.03|327.6|324.9|327.73|325.03|327.59|324.89|9
1739302540000|2025-02-11 19:35:40|327.61|324.91|327.6|324.9|327.71|325.01|327.59|324.89|9
1739302560000|2025-02-11 19:36:00|327.65|324.95|327.52|324.82|327.67|324.97|327.52|324.82|10
1739302570000|2025-02-11 19:36:10|327.48|324.78|327.77|325.07|327.77|325.07|327.48|324.78|14
1739302580000|2025-02-11 19:36:20|327.78|325.08|327.77|325.07|327.81|325.11|327.77|325.07|8
1739302590000|2025-02-11 19:36:30|327.76|325.06|327.95|325.25|327.95|325.25|327.76|325.06|11
1739302600000|2025-02-11 19:36:40|327.96|325.26|327.98|325.28|328.08|325.38|327.96|325.26|12
1739302610000|2025-02-11 19:36:50|327.97|325.27|327.91|325.21|327.97|325.27|327.89|325.19|7
1739302620000|2025-02-11 19:37:00|327.95|325.25|327.88|325.18|328.05|325.35|327.88|325.18|15
1739302630000|2025-02-11 19:37:10|327.83|325.13|327.59|324.89|327.84|325.14|327.59|324.89|16
1739302640000|2025-02-11 19:37:20|327.6|324.9|327.81|325.11|327.81|325.11|327.6|324.9|9
1739302650000|2025-02-11 19:37:30|327.8|325.1|327.53|324.83|327.81|325.11|327.53|324.83|15
1739302660000|2025-02-11 19:37:40|327.55|324.85|327.56|324.86|327.6|324.9|327.51|324.81|11
1739302670000|2025-02-11 19:37:50|327.57|324.87|327.59|324.89|327.59|324.89|327.47|324.77|13
1739302680000|2025-02-11 19:38:00|327.6|324.9|327.61|324.91|327.7|325|327.6|324.9|15
1739302690000|2025-02-11 19:38:10|327.59|324.89|327.65|324.95|327.65|324.95|327.59|324.89|5
1739302700000|2025-02-11 19:38:20|327.7|325|327.4|324.7|327.71|325.01|327.4|324.7|16
1739302710000|2025-02-11 19:38:30|327.41|324.71|327.55|324.85|327.64|324.94|327.35|324.65|20
1739302720000|2025-02-11 19:38:40|327.56|324.86|327.58|324.88|327.58|324.88|327.56|324.86|3
1739302730000|2025-02-11 19:38:50|327.59|324.89|327.53|324.83|327.59|324.89|327.52|324.82|6
1739302740000|2025-02-11 19:39:00|327.52|324.82|327.63|324.93|327.66|324.96|327.52|324.82|16
1739302750000|2025-02-11 19:39:10|327.67|324.97|327.78|325.08|327.88|325.18|327.64|324.94|13
1739302760000|2025-02-11 19:39:20|327.77|325.07|327.55|324.85|327.77|325.07|327.55|324.85|11
1739302770000|2025-02-11 19:39:30|327.56|324.86|327.5|324.8|327.56|324.86|327.5|324.8|7
1739302780000|2025-02-11 19:39:40|327.48|324.78|327.43|324.73|327.57|324.87|327.35|324.65|15
1739302790000|2025-02-11 19:39:50|327.37|324.67|327.44|324.74|327.44|324.74|327.33|324.63|14
1739302800000|2025-02-11 19:40:00|327.48|324.78|327.63|324.93|327.66|324.96|327.48|324.78|15
1739302810000|2025-02-11 19:40:10|327.64|324.94|327.65|324.95|327.69|324.99|327.63|324.93|12
1739302820000|2025-02-11 19:40:20|327.66|324.96|327.28|324.58|327.67|324.97|327.28|324.58|16
1739302830000|2025-02-11 19:40:30|327.25|324.55|327.55|324.85|327.55|324.85|327.19|324.49|18
1739302840000|2025-02-11 19:40:40|327.64|324.94|327.39|324.69|327.64|324.94|327.39|324.69|9
1739302850000|2025-02-11 19:40:50|327.28|324.58|327.27|324.57|327.3|324.6|326.92|324.22|20
1739302860000|2025-02-11 19:41:00|327.24|324.54|327.27|324.57|327.31|324.61|327.04|324.34|17
1739302870000|2025-02-11 19:41:10|327.24|324.54|327.29|324.59|327.29|324.59|327.18|324.48|13
1739302880000|2025-02-11 19:41:20|327.25|324.55|327.51|324.81|327.51|324.81|327.25|324.55|7
1739302890000|2025-02-11 19:41:30|327.55|324.85|327.49|324.79|327.55|324.85|327.37|324.67|12
1739302900000|2025-02-11 19:41:40|327.48|324.78|327.6|324.9|327.6|324.9|327.45|324.75|13
1739302910000|2025-02-11 19:41:50|327.61|324.91|327.61|324.91|327.65|324.95|327.57|324.87|9
1739302920000|2025-02-11 19:42:00|327.71|325.01|327.85|325.15|327.86|325.16|327.71|325.01|17
1739302930000|2025-02-11 19:42:10|327.86|325.16|327.98|325.28|328.03|325.33|327.86|325.16|14
1739302940000|2025-02-11 19:42:20|328.01|325.31|328.11|325.41|328.11|325.41|328|325.3|15
1739302950000|2025-02-11 19:42:30|328.1|325.4|327.89|325.19|328.1|325.4|327.89|325.19|13
1739302960000|2025-02-11 19:42:40|327.9|325.2|327.95|325.25|327.97|325.27|327.89|325.19|8
1739302970000|2025-02-11 19:42:50|327.91|325.21|327.94|325.24|327.94|325.24|327.84|325.14|6
1739302980000|2025-02-11 19:43:00|327.95|325.25|328.03|325.33|328.04|325.34|327.93|325.23|14
1739302990000|2025-02-11 19:43:10|328.02|325.32|327.94|325.24|328.02|325.32|327.93|325.23|10
1739303000000|2025-02-11 19:43:20|327.86|325.16|327.77|325.07|327.89|325.19|327.77|325.07|12
1739303010000|2025-02-11 19:43:30|327.76|325.06|327.89|325.19|327.92|325.22|327.76|325.06|8
1739303020000|2025-02-11 19:43:40|327.9|325.2|327.98|325.28|327.98|325.28|327.9|325.2|6
1739303030000|2025-02-11 19:43:50|327.99|325.29|327.9|325.2|327.99|325.29|327.89|325.19|17
1739303040000|2025-02-11 19:44:00|327.91|325.21|327.98|325.28|328|325.3|327.91|325.21|11
1739303050000|2025-02-11 19:44:10|327.97|325.27|327.97|325.27|327.98|325.28|327.94|325.24|6
1739303060000|2025-02-11 19:44:20|327.93|325.23|327.93|325.23|327.95|325.25|327.87|325.17|10
1739303070000|2025-02-11 19:44:30|327.94|325.24|328.09|325.39|328.12|325.42|327.94|325.24|10
1739303080000|2025-02-11 19:44:40|328.08|325.38|328.08|325.38|328.1|325.4|328.07|325.37|5
1739303090000|2025-02-11 19:44:50|328.07|325.37|328.02|325.32|328.07|325.37|328|325.3|11
1739303100000|2025-02-11 19:45:00|327.94|325.24|327.9|325.2|328.05|325.35|327.89|325.19|14
1739303110000|2025-02-11 19:45:10|327.88|325.18|327.82|325.12|327.88|325.18|327.72|325.02|13
1739303120000|2025-02-11 19:45:20|327.85|325.15|328.22|325.52|328.22|325.52|327.85|325.15|18
1739303130000|2025-02-11 19:45:30|328.23|325.53|328.33|325.63|328.33|325.63|328.23|325.53|8
1739303140000|2025-02-11 19:45:40|328.32|325.62|328.13|325.43|328.34|325.64|328.13|325.43|16
1739303150000|2025-02-11 19:45:50|328.09|325.39|327.81|325.11|328.09|325.39|327.81|325.11|14
1739303160000|2025-02-11 19:46:00|327.83|325.13|327.87|325.17|327.96|325.26|327.77|325.07|16
1739303170000|2025-02-11 19:46:10|327.86|325.16|327.66|324.96|327.86|325.16|327.65|324.95|16
1739303180000|2025-02-11 19:46:20|327.65|324.95|327.94|325.24|327.94|325.24|327.65|324.95|14
1739303190000|2025-02-11 19:46:30|327.95|325.25|327.73|325.03|327.97|325.27|327.73|325.03|10
1739303200000|2025-02-11 19:46:40|327.67|324.97|327.65|324.95|327.67|324.97|327.62|324.92|6
1739303210000|2025-02-11 19:46:50|327.64|324.94|327.52|324.82|327.64|324.94|327.5|324.8|17
1739303220000|2025-02-11 19:47:00|327.5|324.8|327.94|325.24|327.95|325.25|327.5|324.8|16
1739303230000|2025-02-11 19:47:10|327.93|325.23|327.71|325.01|327.93|325.23|327.71|325.01|14
1739303240000|2025-02-11 19:47:20|327.7|325|327.84|325.14|327.84|325.14|327.67|324.97|13
1739303250000|2025-02-11 19:47:30|327.85|325.15|327.84|325.14|327.96|325.26|327.84|325.14|14
1739303260000|2025-02-11 19:47:40|327.83|325.13|327.88|325.18|327.88|325.18|327.79|325.09|8
1739303270000|2025-02-11 19:47:50|327.89|325.19|327.93|325.23|327.97|325.27|327.89|325.19|7
1739303280000|2025-02-11 19:48:00|327.94|325.24|328.04|325.34|328.08|325.38|327.94|325.24|15
1739303290000|2025-02-11 19:48:10|328.01|325.31|327.66|324.96|328.01|325.31|327.66|324.96|17
1739303300000|2025-02-11 19:48:20|327.65|324.95|327.68|324.98|327.68|324.98|327.65|324.95|4
1739303310000|2025-02-11 19:48:30|327.65|324.95|327.54|324.84|327.66|324.96|327.49|324.79|14
1739303320000|2025-02-11 19:48:40|327.53|324.83|327.49|324.79|327.53|324.83|327.48|324.78|5
1739303330000|2025-02-11 19:48:50|327.51|324.81|327.49|324.79|327.52|324.82|327.47|324.77|5
1739303340000|2025-02-11 19:49:00|327.5|324.8|327.61|324.91|327.61|324.91|327.31|324.61|17
1739303350000|2025-02-11 19:49:10|327.67|324.97|327.73|325.03|327.74|325.04|327.67|324.97|10
1739303360000|2025-02-11 19:49:20|327.74|325.04|327.81|325.11|327.86|325.16|327.74|325.04|12
1739303370000|2025-02-11 19:49:30|327.83|325.13|327.89|325.19|327.94|325.24|327.83|325.13|13
1739303380000|2025-02-11 19:49:40|327.88|325.18|327.79|325.09|327.9|325.2|327.79|325.09|10
1739303390000|2025-02-11 19:49:50|327.75|325.05|327.68|324.98|327.76|325.06|327.64|324.94|7
1739303400000|2025-02-11 19:50:00|327.67|324.97|327.75|325.05|327.76|325.06|327.55|324.85|13
1739303410000|2025-02-11 19:50:10|327.82|325.12|328.25|325.55|328.25|325.55|327.82|325.12|18
1739303420000|2025-02-11 19:50:20|328.24|325.54|328.38|325.68|328.38|325.68|328.24|325.54|14
1739303430000|2025-02-11 19:50:30|328.41|325.71|328.56|325.86|328.58|325.88|328.41|325.71|9
1739303440000|2025-02-11 19:50:40|328.57|325.87|328.53|325.83|328.57|325.87|328.43|325.73|13
1739303450000|2025-02-11 19:50:50|328.52|325.82|328.44|325.74|328.54|325.84|328.42|325.72|15
1739303460000|2025-02-11 19:51:00|328.42|325.72|328.55|325.85|328.55|325.85|328.3|325.6|16
1739303470000|2025-02-11 19:51:10|328.56|325.86|328.66|325.96|328.66|325.96|328.56|325.86|7
1739303480000|2025-02-11 19:51:20|328.67|325.97|328.73|326.03|328.79|326.09|328.67|325.97|10
1739303490000|2025-02-11 19:51:30|328.75|326.05|328.69|325.99|328.75|326.05|328.69|325.99|4
1739303500000|2025-02-11 19:51:40|328.68|325.98|328.68|325.98|328.68|325.98|328.65|325.95|8
1739303510000|2025-02-11 19:51:50|328.69|325.99|328.72|326.02|328.73|326.03|328.62|325.92|10
1739303520000|2025-02-11 19:52:00|328.71|326.01|328.68|325.98|328.77|326.07|328.67|325.97|13
1739303530000|2025-02-11 19:52:10|328.66|325.96|328.85|326.15|328.87|326.17|328.66|325.96|11
1739303540000|2025-02-11 19:52:20|328.86|326.16|329.06|326.36|329.06|326.36|328.86|326.16|12
1739303550000|2025-02-11 19:52:30|329.05|326.35|329.17|326.47|329.18|326.48|328.99|326.29|15
1739303560000|2025-02-11 19:52:40|329.16|326.46|329.36|326.66|329.36|326.66|329.16|326.46|11
1739303570000|2025-02-11 19:52:50|329.35|326.65|329.41|326.71|329.41|326.71|329.33|326.63|9
1739303580000|2025-02-11 19:53:00|329.46|326.76|329.37|326.67|329.48|326.78|329.37|326.67|11
1739303590000|2025-02-11 19:53:10|329.36|326.66|329.21|326.51|329.36|326.66|329.2|326.5|8
1739303600000|2025-02-11 19:53:20|329.2|326.5|328.97|326.27|329.23|326.53|328.97|326.27|11
1739303610000|2025-02-11 19:53:30|329|326.3|328.95|326.25|329.1|326.4|328.94|326.24|19
1739303620000|2025-02-11 19:53:40|329|326.3|328.98|326.28|329|326.3|328.97|326.27|3
1739303630000|2025-02-11 19:53:50|329.01|326.31|328.99|326.29|329.02|326.32|328.99|326.29|11
1739303640000|2025-02-11 19:54:00|328.98|326.28|329.02|326.32|329.02|326.32|328.94|326.24|7
1739303650000|2025-02-11 19:54:10|329.03|326.33|328.96|326.26|329.03|326.33|328.94|326.24|8
1739303660000|2025-02-11 19:54:20|328.98|326.28|328.98|326.28|328.98|326.28|328.93|326.23|8
1739303670000|2025-02-11 19:54:30|328.97|326.27|328.82|326.12|328.97|326.27|328.82|326.12|8
1739303680000|2025-02-11 19:54:40|328.81|326.11|328.77|326.07|328.81|326.11|328.77|326.07|3
1739303690000|2025-02-11 19:54:50|328.76|326.06|328.77|326.07|328.78|326.08|328.74|326.04|8
1739303700000|2025-02-11 19:55:00|328.74|326.04|328.71|326.01|328.83|326.13|328.71|326.01|9
1739303710000|2025-02-11 19:55:10|328.69|325.99|328.51|325.81|328.69|325.99|328.46|325.76|15
1739303720000|2025-02-11 19:55:20|328.5|325.8|328.42|325.72|328.5|325.8|328.42|325.72|7
1739303730000|2025-02-11 19:55:30|328.41|325.71|328.39|325.69|328.48|325.78|328.38|325.68|11
1739303740000|2025-02-11 19:55:40|328.4|325.7|328.37|325.67|328.4|325.7|328.34|325.64|7
1739303750000|2025-02-11 19:55:50|328.36|325.66|328.38|325.68|328.38|325.68|328.34|325.64|6
1739303760000|2025-02-11 19:56:00|328.39|325.69|328.55|325.85|328.55|325.85|328.35|325.65|11
1739303770000|2025-02-11 19:56:10|328.61|325.91|328.68|325.98|328.7|326|328.58|325.88|13
1739303780000|2025-02-11 19:56:20|328.65|325.95|328.62|325.92|328.66|325.96|328.62|325.92|8
1739303790000|2025-02-11 19:56:30|328.63|325.93|328.65|325.95|328.71|326.01|328.63|325.93|8
1739303800000|2025-02-11 19:56:40|328.66|325.96|328.68|325.98|328.69|325.99|328.65|325.95|8
1739303810000|2025-02-11 19:56:50|328.69|325.99|328.66|325.96|328.7|326|328.64|325.94|7
1739303820000|2025-02-11 19:57:00|328.65|325.95|328.76|326.06|328.76|326.06|328.65|325.95|8
1739303830000|2025-02-11 19:57:10|328.77|326.07|328.71|326.01|328.78|326.08|328.68|325.98|8
1739303840000|2025-02-11 19:57:20|328.72|326.02|328.74|326.04|328.74|326.04|328.72|326.02|3
1739303850000|2025-02-11 19:57:30|328.76|326.06|328.72|326.02|328.79|326.09|328.7|326|8
1739303860000|2025-02-11 19:57:40|328.73|326.03|328.78|326.08|328.79|326.09|328.72|326.02|9
1739303870000|2025-02-11 19:57:50|328.77|326.07|328.75|326.05|328.77|326.07|328.75|326.05|3
1739303880000|2025-02-11 19:58:00|328.74|326.04|328.68|325.98|328.74|326.04|328.67|325.97|5
1739303890000|2025-02-11 19:58:10|328.67|325.97|328.65|325.95|328.67|325.97|328.65|325.95|3
1739303900000|2025-02-11 19:58:20|328.7|326|328.76|326.06|328.77|326.07|328.69|325.99|9
1739303910000|2025-02-11 19:58:30|328.77|326.07|328.76|326.06|328.81|326.11|328.75|326.05|13
1739303920000|2025-02-11 19:58:40|328.66|325.96|328.68|325.98|328.7|326|328.66|325.96|6
1739303930000|2025-02-11 19:58:50|328.67|325.97|328.64|325.94|328.67|325.97|328.63|325.93|6
1739303940000|2025-02-11 19:59:00|328.63|325.93|328.59|325.89|328.69|325.99|328.59|325.89|13
1739303950000|2025-02-11 19:59:10|328.6|325.9|328.58|325.88|328.64|325.94|328.57|325.87|12
1739303960000|2025-02-11 19:59:20|328.57|325.87|328.5|325.8|328.57|325.87|328.5|325.8|5
1739303970000|2025-02-11 19:59:30|328.47|325.77|328.45|325.75|328.48|325.78|328.45|325.75|5
1739303980000|2025-02-11 19:59:40|328.49|325.79|328.41|325.71|328.49|325.79|328.41|325.71|5
1739303990000|2025-02-11 19:59:50|328.4|325.7|328.44|325.74|328.45|325.75|328.39|325.69|6
1739304000000|2025-02-11 20:00:00|328.5|325.8|328.36|325.66|328.5|325.8|328.36|325.66|12
1739304010000|2025-02-11 20:00:10|328.33|325.63|328.37|325.67|328.45|325.75|328.23|325.53|27
1739304020000|2025-02-11 20:00:20|328.35|325.65|328.55|325.85|328.56|325.86|328.33|325.63|18
1739304030000|2025-02-11 20:00:30|328.54|325.84|328.72|326.02|328.72|326.02|328.54|325.84|14
1739304040000|2025-02-11 20:00:40|328.71|326.01|328.61|325.91|328.72|326.02|328.55|325.85|16
1739304050000|2025-02-11 20:00:50|328.58|325.88|328.73|326.03|328.73|326.03|328.5|325.8|14
1739304060000|2025-02-11 20:01:00|328.72|326.02|328.9|326.2|328.9|326.2|328.67|325.97|14
1739304070000|2025-02-11 20:01:10|328.91|326.21|328.97|326.27|329|326.3|328.91|326.21|9
1739304080000|2025-02-11 20:01:20|328.96|326.26|329|326.3|329.1|326.4|328.96|326.26|13
1739304090000|2025-02-11 20:01:30|328.99|326.29|329.02|326.32|329.02|326.32|328.92|326.22|12
1739304100000|2025-02-11 20:01:40|329.01|326.31|328.78|326.08|329.01|326.31|328.78|326.08|12
1739304110000|2025-02-11 20:01:50|328.74|326.04|328.69|325.99|328.74|326.04|328.69|325.99|4
1739304120000|2025-02-11 20:02:00|328.76|326.06|328.98|326.28|328.98|326.28|328.75|326.05|10
1739304130000|2025-02-11 20:02:10|328.97|326.27|328.94|326.24|328.97|326.27|328.91|326.21|8
1739304140000|2025-02-11 20:02:20|328.95|326.25|329.2|326.5|329.21|326.51|328.94|326.24|13
1739304150000|2025-02-11 20:02:30|329.21|326.51|329.39|326.69|329.39|326.69|329.21|326.51|10
1739304160000|2025-02-11 20:02:40|329.36|326.66|329.36|326.66|329.36|326.66|329.26|326.56|13
1739304170000|2025-02-11 20:02:50|329.35|326.65|329.35|326.65|329.41|326.71|329.34|326.64|9
1739304180000|2025-02-11 20:03:00|329.34|326.64|329.28|326.58|329.34|326.64|329.28|326.58|8
1739304190000|2025-02-11 20:03:10|329.26|326.56|329.14|326.44|329.26|326.56|329.13|326.43|13
1739304200000|2025-02-11 20:03:20|329.1|326.4|329.25|326.55|329.26|326.56|329.08|326.38|11
1739304210000|2025-02-11 20:03:30|329.26|326.56|329.55|326.85|329.55|326.85|329.26|326.56|15
1739304220000|2025-02-11 20:03:40|329.56|326.86|329.59|326.89|329.6|326.9|329.55|326.85|5
1739304230000|2025-02-11 20:03:50|329.63|326.93|329.6|326.9|329.63|326.93|329.55|326.85|10
1739304240000|2025-02-11 20:04:00|329.62|326.92|329.74|327.04|329.79|327.09|329.62|326.92|11
1739304250000|2025-02-11 20:04:10|329.75|327.05|329.66|326.96|329.79|327.09|329.66|326.96|11
1739304260000|2025-02-11 20:04:20|329.57|326.87|329.55|326.85|329.65|326.95|329.55|326.85|10
1739304270000|2025-02-11 20:04:30|329.56|326.86|329.78|327.08|329.78|327.08|329.56|326.86|6
1739304280000|2025-02-11 20:04:40|329.79|327.09|329.7|327|329.79|327.09|329.7|327|6
1739304290000|2025-02-11 20:04:50|329.71|327.01|329.69|326.99|329.79|327.09|329.69|326.99|11
1739304300000|2025-02-11 20:05:00|329.68|326.98|329.56|326.86|329.72|327.02|329.56|326.86|9
1739304310000|2025-02-11 20:05:10|329.55|326.85|329.49|326.79|329.6|326.9|329.49|326.79|9
1739304320000|2025-02-11 20:05:20|329.51|326.81|329.75|327.05|329.78|327.08|329.51|326.81|17
1739304330000|2025-02-11 20:05:30|329.74|327.04|329.65|326.95|329.74|327.04|329.62|326.92|15
1739304340000|2025-02-11 20:05:40|329.64|326.94|329.8|327.1|329.81|327.11|329.64|326.94|14
1739304350000|2025-02-11 20:05:50|329.81|327.11|329.9|327.2|329.9|327.2|329.81|327.11|7
1739304360000|2025-02-11 20:06:00|329.94|327.24|330.44|327.74|330.45|327.75|329.92|327.22|17
1739304370000|2025-02-11 20:06:10|330.43|327.73|330.33|327.63|330.43|327.73|330.21|327.51|18
1739304380000|2025-02-11 20:06:20|330.32|327.62|330.08|327.38|330.32|327.62|330.08|327.38|11
1739304390000|2025-02-11 20:06:30|330.06|327.36|330.27|327.57|330.28|327.58|330.02|327.32|19
1739304400000|2025-02-11 20:06:40|330.26|327.56|330.25|327.55|330.28|327.58|330.23|327.53|11
1739304410000|2025-02-11 20:06:50|330.24|327.54|330.16|327.46|330.24|327.54|330.16|327.46|8
1739304420000|2025-02-11 20:07:00|330.11|327.41|330.07|327.37|330.13|327.43|330.04|327.34|9
1739304430000|2025-02-11 20:07:10|330.06|327.36|329.96|327.26|330.06|327.36|329.96|327.26|3
1739304440000|2025-02-11 20:07:20|329.93|327.23|330.14|327.44|330.17|327.47|329.91|327.21|12
1739304450000|2025-02-11 20:07:30|330.18|327.48|330.24|327.54|330.25|327.55|330.18|327.48|5
1739304460000|2025-02-11 20:07:40|330.25|327.55|330.26|327.56|330.27|327.57|330.22|327.52|8
1739304470000|2025-02-11 20:07:50|330.25|327.55|330.27|327.57|330.28|327.58|330.18|327.48|6
1739304480000|2025-02-11 20:08:00|330.26|327.56|330.2|327.5|330.37|327.67|330.15|327.45|10
1739304490000|2025-02-11 20:08:10|330.23|327.53|330.34|327.64|330.34|327.64|330.22|327.52|9
1739304500000|2025-02-11 20:08:20|330.35|327.65|330.36|327.66|330.37|327.67|330.34|327.64|8
1739304510000|2025-02-11 20:08:30|330.35|327.65|330.4|327.7|330.42|327.72|330.35|327.65|9
1739304520000|2025-02-11 20:08:40|330.34|327.64|330.54|327.84|330.54|327.84|330.34|327.64|10
1739304530000|2025-02-11 20:08:50|330.55|327.85|330.74|328.04|330.74|328.04|330.55|327.85|12
1739304540000|2025-02-11 20:09:00|330.73|328.03|330.74|328.04|330.74|328.04|330.68|327.98|10
1739304550000|2025-02-11 20:09:10|330.68|327.98|330.56|327.86|330.68|327.98|330.56|327.86|8
1739304560000|2025-02-11 20:09:20|330.54|327.84|330.65|327.95|330.75|328.05|330.53|327.83|18
1739304570000|2025-02-11 20:09:30|330.62|327.92|330.62|327.92|330.66|327.96|330.62|327.92|7
1739304580000|2025-02-11 20:09:40|330.61|327.91|330.58|327.88|330.61|327.91|330.52|327.82|14
1739304590000|2025-02-11 20:09:50|330.59|327.89|330.59|327.89|330.6|327.9|330.57|327.87|5
1739304600000|2025-02-11 20:10:00|330.55|327.85|330.58|327.88|330.58|327.88|330.53|327.83|6
1739304610000|2025-02-11 20:10:10|330.57|327.87|330.53|327.83|330.57|327.87|330.52|327.82|6
1739304620000|2025-02-11 20:10:20|330.52|327.82|330.54|327.84|330.55|327.85|330.4|327.7|11
1739304630000|2025-02-11 20:10:30|330.53|327.83|330.59|327.89|330.59|327.89|330.53|327.83|9
1739304640000|2025-02-11 20:10:40|330.6|327.9|330.58|327.88|330.67|327.97|330.56|327.86|8
1739304650000|2025-02-11 20:10:50|330.59|327.89|330.56|327.86|330.62|327.92|330.55|327.85|5
1739304660000|2025-02-11 20:11:00|330.57|327.87|330.42|327.72|330.57|327.87|330.42|327.72|13
1739304670000|2025-02-11 20:11:10|330.4|327.7|330.57|327.87|330.58|327.88|330.4|327.7|11
1739304680000|2025-02-11 20:11:20|330.58|327.88|330.66|327.96|330.66|327.96|330.58|327.88|5
1739304690000|2025-02-11 20:11:30|330.65|327.95|330.56|327.86|330.65|327.95|330.56|327.86|8
1739304700000|2025-02-11 20:11:40|330.57|327.87|330.48|327.78|330.57|327.87|330.48|327.78|8
1739304710000|2025-02-11 20:11:50|330.51|327.81|330.4|327.7|330.51|327.81|330.4|327.7|5
1739304720000|2025-02-11 20:12:00|330.41|327.71|330.26|327.56|330.47|327.77|330.26|327.56|16
1739304730000|2025-02-11 20:12:10|330.27|327.57|330.38|327.68|330.39|327.69|330.12|327.42|22
1739304740000|2025-02-11 20:12:20|330.39|327.69|330.31|327.61|330.4|327.7|330.26|327.56|8
1739304750000|2025-02-11 20:12:30|330.32|327.62|330.37|327.67|330.37|327.67|330.32|327.62|7
1739304760000|2025-02-11 20:12:40|330.4|327.7|330.38|327.68|330.4|327.7|330.36|327.66|8
1739304770000|2025-02-11 20:12:50|330.35|327.65|330.29|327.59|330.35|327.65|330.29|327.59|4
1739304780000|2025-02-11 20:13:00|330.3|327.6|330.39|327.69|330.4|327.7|330.3|327.6|8
1739304790000|2025-02-11 20:13:10|330.38|327.68|330.21|327.51|330.38|327.68|330.21|327.51|14
1739304800000|2025-02-11 20:13:20|330.22|327.52|330.16|327.46|330.23|327.53|330.13|327.43|11
1739304810000|2025-02-11 20:13:30|330.17|327.47|330.18|327.48|330.18|327.48|330.17|327.47|2
1739304820000|2025-02-11 20:13:40|330.17|327.47|330.25|327.55|330.25|327.55|330.17|327.47|4
1739304830000|2025-02-11 20:13:50|330.26|327.56|330.31|327.61|330.31|327.61|330.26|327.56|6
1739304840000|2025-02-11 20:14:00|330.34|327.64|330.32|327.62|330.36|327.66|330.31|327.61|11
1739304850000|2025-02-11 20:14:10|330.33|327.63|330.36|327.66|330.36|327.66|330.3|327.6|7
1739304860000|2025-02-11 20:14:20|330.33|327.63|330.27|327.57|330.33|327.63|330.21|327.51|8
1739304870000|2025-02-11 20:14:30|330.32|327.62|330.35|327.65|330.35|327.65|330.32|327.62|4
1739304880000|2025-02-11 20:14:40|330.32|327.62|330.2|327.5|330.32|327.62|330.2|327.5|8
1739304890000|2025-02-11 20:14:50|330.21|327.51|330.31|327.61|330.31|327.61|330.21|327.51|10
1739304900000|2025-02-11 20:15:00|330.3|327.6|330.16|327.46|330.3|327.6|330.14|327.44|12
1739304910000|2025-02-11 20:15:10|330.18|327.48|330.04|327.34|330.23|327.53|330.02|327.32|15
1739304920000|2025-02-11 20:15:20|330.05|327.35|330.02|327.32|330.05|327.35|329.96|327.26|10
1739304930000|2025-02-11 20:15:30|330|327.3|329.87|327.17|330|327.3|329.82|327.12|15
1739304940000|2025-02-11 20:15:40|329.88|327.18|329.78|327.08|329.9|327.2|329.78|327.08|7
1739304950000|2025-02-11 20:15:50|329.79|327.09|329.84|327.14|329.84|327.14|329.78|327.08|5
1739304960000|2025-02-11 20:16:00|329.83|327.13|329.67|326.97|329.84|327.14|329.66|326.96|18
1739304970000|2025-02-11 20:16:10|329.66|326.96|329.63|326.93|329.66|326.96|329.57|326.87|18
1739304980000|2025-02-11 20:16:20|329.64|326.94|329.54|326.84|329.66|326.96|329.53|326.83|9
1739304990000|2025-02-11 20:16:30|329.55|326.85|329.59|326.89|329.59|326.89|329.5|326.8|8
1739305000000|2025-02-11 20:16:40|329.63|326.93|329.7|327|329.7|327|329.63|326.93|5
1739305010000|2025-02-11 20:16:50|329.69|326.99|329.53|326.83|329.69|326.99|329.53|326.83|8
1739305020000|2025-02-11 20:17:00|329.5|326.8|329.62|326.92|329.62|326.92|329.5|326.8|5
1739305030000|2025-02-11 20:17:10|329.61|326.91|329.52|326.82|329.61|326.91|329.52|326.82|7
1739305040000|2025-02-11 20:17:20|329.54|326.84|329.78|327.08|329.78|327.08|329.52|326.82|10
1739305050000|2025-02-11 20:17:30|329.77|327.07|329.72|327.02|329.77|327.07|329.72|327.02|5
1739305060000|2025-02-11 20:17:40|329.71|327.01|329.76|327.06|329.8|327.1|329.71|327.01|10
1739305070000|2025-02-11 20:17:50|329.72|327.02|329.58|326.88|329.72|327.02|329.58|326.88|7
1739305080000|2025-02-11 20:18:00|329.59|326.89|329.64|326.94|329.64|326.94|329.58|326.88|6
1739305090000|2025-02-11 20:18:10|329.65|326.95|329.69|326.99|329.77|327.07|329.65|326.95|7
1739305100000|2025-02-11 20:18:20|329.68|326.98|329.65|326.95|329.71|327.01|329.65|326.95|10
1739305110000|2025-02-11 20:18:30|329.62|326.92|329.43|326.73|329.62|326.92|329.43|326.73|9
1739305120000|2025-02-11 20:18:40|329.38|326.68|329.34|326.64|329.38|326.68|329.31|326.61|6
1739305130000|2025-02-11 20:18:50|329.35|326.65|329.39|326.69|329.39|326.69|329.35|326.65|3
1739305140000|2025-02-11 20:19:00|329.35|326.65|329.52|326.82|329.52|326.82|329.3|326.6|11
1739305150000|2025-02-11 20:19:10|329.53|326.83|329.57|326.87|329.58|326.88|329.53|326.83|6
1739305160000|2025-02-11 20:19:20|329.56|326.86|329.69|326.99|329.73|327.03|329.53|326.83|12
1739305170000|2025-02-11 20:19:30|329.64|326.94|329.57|326.87|329.64|326.94|329.57|326.87|7
1739305180000|2025-02-11 20:19:40|329.56|326.86|329.4|326.7|329.56|326.86|329.4|326.7|11
1739305190000|2025-02-11 20:19:50|329.41|326.71|329.48|326.78|329.49|326.79|329.41|326.71|6
1739305200000|2025-02-11 20:20:00|329.5|326.8|329.76|327.06|329.76|327.06|329.5|326.8|15
1739305210000|2025-02-11 20:20:10|329.75|327.05|329.24|326.54|329.75|327.05|329.24|326.54|7
1739305220000|2025-02-11 20:20:20|329.22|326.52|328.93|326.23|329.22|326.52|328.93|326.23|16
1739305230000|2025-02-11 20:20:30|328.85|326.15|328.79|326.09|328.85|326.15|328.73|326.03|14
1739305240000|2025-02-11 20:20:40|328.82|326.12|328.71|326.01|328.82|326.12|328.71|326.01|6
1739305250000|2025-02-11 20:20:50|328.69|325.99|328.74|326.04|328.74|326.04|328.57|325.87|13
1739305260000|2025-02-11 20:21:00|328.76|326.06|328.74|326.04|328.85|326.15|328.72|326.02|15
1739305270000|2025-02-11 20:21:10|328.75|326.05|328.64|325.94|328.75|326.05|328.63|325.93|8
1739305280000|2025-02-11 20:21:20|328.66|325.96|328.96|326.26|328.96|326.26|328.66|325.96|14
1739305290000|2025-02-11 20:21:30|328.86|326.16|328.93|326.23|328.96|326.26|328.86|326.16|9
1739305300000|2025-02-11 20:21:40|328.97|326.27|329.07|326.37|329.07|326.37|328.97|326.27|8
1739305310000|2025-02-11 20:21:50|329.08|326.38|329.09|326.39|329.13|326.43|329.07|326.37|5
1739305320000|2025-02-11 20:22:00|329.06|326.36|329|326.3|329.06|326.36|328.99|326.29|8
1739305330000|2025-02-11 20:22:10|329.01|326.31|329.28|326.58|329.28|326.58|329|326.3|12
1739305340000|2025-02-11 20:22:20|329.29|326.59|329.31|326.61|329.31|326.61|329.28|326.58|3
1739305350000|2025-02-11 20:22:30|329.27|326.57|329.18|326.48|329.28|326.58|329.18|326.48|8
1739305360000|2025-02-11 20:22:40|329.19|326.49|329.23|326.53|329.23|326.53|329.15|326.45|8
1739305370000|2025-02-11 20:22:50|329.22|326.52|329.18|326.48|329.22|326.52|329.16|326.46|10
1739305380000|2025-02-11 20:23:00|329.17|326.47|329.09|326.39|329.17|326.47|329.09|326.39|6
1739305390000|2025-02-11 20:23:10|329.1|326.4|329.21|326.51|329.21|326.51|329.1|326.4|8
1739305400000|2025-02-11 20:23:20|329.22|326.52|329.33|326.63|329.36|326.66|329.22|326.52|10
1739305410000|2025-02-11 20:23:30|329.34|326.64|329.59|326.89|329.59|326.89|329.34|326.64|9
1739305420000|2025-02-11 20:23:40|329.58|326.88|329.53|326.83|329.58|326.88|329.53|326.83|3
1739305430000|2025-02-11 20:23:50|329.52|326.82|329.52|326.82|329.55|326.85|329.51|326.81|7
1739305440000|2025-02-11 20:24:00|329.48|326.78|329.44|326.74|329.48|326.78|329.44|326.74|5
1739305450000|2025-02-11 20:24:10|329.45|326.75|329.37|326.67|329.45|326.75|329.37|326.67|8
1739305460000|2025-02-11 20:24:20|329.36|326.66|329.4|326.7|329.44|326.74|329.36|326.66|7
1739305470000|2025-02-11 20:24:30|329.38|326.68|329.28|326.58|329.38|326.68|329.28|326.58|5
1739305480000|2025-02-11 20:24:40|329.23|326.53|329.25|326.55|329.25|326.55|329.18|326.48|11
1739305490000|2025-02-11 20:24:50|329.26|326.56|329.24|326.54|329.26|326.56|329.23|326.53|4
1739305500000|2025-02-11 20:25:00|329.2|326.5|329.09|326.39|329.21|326.51|329.09|326.39|7
1739305510000|2025-02-11 20:25:10|329.07|326.37|329.02|326.32|329.08|326.38|329.01|326.31|8
1739305520000|2025-02-11 20:25:20|328.99|326.29|329.14|326.44|329.14|326.44|328.99|326.29|8
1739305530000|2025-02-11 20:25:30|329.13|326.43|328.99|326.29|329.14|326.44|328.99|326.29|7
1739305540000|2025-02-11 20:25:40|329|326.3|328.95|326.25|329|326.3|328.95|326.25|6
1739305550000|2025-02-11 20:25:50|328.96|326.26|328.88|326.18|328.96|326.26|328.87|326.17|8
1739305560000|2025-02-11 20:26:00|328.91|326.21|329.07|326.37|329.07|326.37|328.91|326.21|11
1739305570000|2025-02-11 20:26:10|329.11|326.41|329.11|326.41|329.13|326.43|329.09|326.39|11
1739305580000|2025-02-11 20:26:20|329.12|326.42|329.08|326.38|329.16|326.46|329.05|326.35|7
1739305590000|2025-02-11 20:26:30|329.09|326.39|329.15|326.45|329.15|326.45|329.09|326.39|5
1739305600000|2025-02-11 20:26:40|329.16|326.46|329.22|326.52|329.23|326.53|329.16|326.46|6
1739305610000|2025-02-11 20:26:50|329.23|326.53|329.23|326.53|329.28|326.58|329.23|326.53|4
1739305620000|2025-02-11 20:27:00|329.24|326.54|329.31|326.61|329.31|326.61|329.24|326.54|9
1739305630000|2025-02-11 20:27:10|329.32|326.62|329.21|326.51|329.33|326.63|329.21|326.51|8
1739305640000|2025-02-11 20:27:20|329.22|326.52|329.29|326.59|329.29|326.59|329.21|326.51|6
1739305650000|2025-02-11 20:27:30|329.26|326.56|329.37|326.67|329.37|326.67|329.26|326.56|10
1739305660000|2025-02-11 20:27:40|329.38|326.68|329.27|326.57|329.38|326.68|329.27|326.57|8
1739305670000|2025-02-11 20:27:50|329.28|326.58|329.32|326.62|329.36|326.66|329.28|326.58|9
1739305680000|2025-02-11 20:28:00|329.33|326.63|329.36|326.66|329.36|326.66|329.33|326.63|4
1739305690000|2025-02-11 20:28:10|329.37|326.67|329.38|326.68|329.38|326.68|329.37|326.67|2
1739305700000|2025-02-11 20:28:20|329.37|326.67|329.39|326.69|329.39|326.69|329.37|326.67|3
1739305710000|2025-02-11 20:28:30|329.4|326.7|329.65|326.95|329.65|326.95|329.4|326.7|13
1739305720000|2025-02-11 20:28:40|329.68|326.98|329.68|326.98|329.68|326.98|329.66|326.96|5
1739305730000|2025-02-11 20:28:50|329.69|326.99|329.78|327.08|329.79|327.09|329.69|326.99|7
1739305740000|2025-02-11 20:29:00|329.77|327.07|330.15|327.45|330.16|327.46|329.77|327.07|19
1739305750000|2025-02-11 20:29:10|330.11|327.41|330.05|327.35|330.22|327.52|330.05|327.35|11
1739305760000|2025-02-11 20:29:20|330.07|327.37|330.38|327.68|330.52|327.82|330.07|327.37|11
1739305770000|2025-02-11 20:29:30|330.37|327.67|330.39|327.69|330.39|327.69|330.35|327.65|7
1739305780000|2025-02-11 20:29:40|330.42|327.72|330.58|327.88|330.58|327.88|330.42|327.72|7
1739305790000|2025-02-11 20:29:50|330.53|327.83|330.41|327.71|330.53|327.83|330.41|327.71|8
1739305800000|2025-02-11 20:30:00|330.34|327.64|330.25|327.55|330.34|327.64|330.25|327.55|7
1739305810000|2025-02-11 20:30:10|330.24|327.54|330.44|327.74|330.44|327.74|330.24|327.54|8
1739305820000|2025-02-11 20:30:20|330.45|327.75|330.46|327.76|330.49|327.79|330.45|327.75|8
1739305830000|2025-02-11 20:30:30|330.45|327.75|330.5|327.8|330.5|327.8|330.44|327.74|8
1739305840000|2025-02-11 20:30:40|330.49|327.79|330.5|327.8|330.51|327.81|330.45|327.75|8
1739305850000|2025-02-11 20:30:50|330.49|327.79|330.48|327.78|330.5|327.8|330.47|327.77|8
1739305860000|2025-02-11 20:31:00|330.49|327.79|330.52|327.82|330.52|327.82|330.47|327.77|7
1739305870000|2025-02-11 20:31:10|330.53|327.83|330.52|327.82|330.53|327.83|330.5|327.8|4
1739305880000|2025-02-11 20:31:20|330.53|327.83|330.8|328.1|330.86|328.16|330.53|327.83|20
1739305890000|2025-02-11 20:31:30|330.82|328.12|330.94|328.24|330.94|328.24|330.79|328.09|14
1739305900000|2025-02-11 20:31:40|331.05|328.35|331.21|328.51|331.21|328.51|330.99|328.29|13
1739305910000|2025-02-11 20:31:50|331.22|328.52|331.3|328.6|331.32|328.62|331.19|328.49|10
1739305920000|2025-02-11 20:32:00|331.26|328.56|331.31|328.61|331.31|328.61|331.13|328.43|15
1739305930000|2025-02-11 20:32:10|331.33|328.63|331.32|328.62|331.35|328.65|331.29|328.59|9
1739305940000|2025-02-11 20:32:20|331.33|328.63|331.32|328.62|331.34|328.64|331.17|328.47|8
1739305950000|2025-02-11 20:32:30|331.35|328.65|331.41|328.71|331.41|328.71|331.35|328.65|5
1739305960000|2025-02-11 20:32:40|331.43|328.73|331.62|328.92|331.62|328.92|331.43|328.73|14
1739305970000|2025-02-11 20:32:50|331.63|328.93|331.93|329.23|331.93|329.23|331.63|328.93|12
1739305980000|2025-02-11 20:33:00|331.89|329.19|331.81|329.11|331.89|329.19|331.76|329.06|19
1739305990000|2025-02-11 20:33:10|331.82|329.12|331.84|329.14|331.87|329.17|331.8|329.1|15
1739306000000|2025-02-11 20:33:20|331.83|329.13|331.85|329.15|331.85|329.15|331.79|329.09|10
1739306010000|2025-02-11 20:33:30|331.86|329.16|332.05|329.35|332.06|329.36|331.86|329.16|13
1739306020000|2025-02-11 20:33:40|332.06|329.36|332.2|329.5|332.2|329.5|332.06|329.36|6
1739306030000|2025-02-11 20:33:50|332.13|329.43|332.09|329.39|332.14|329.44|332.09|329.39|7
1739306040000|2025-02-11 20:34:00|332.14|329.44|332.2|329.5|332.26|329.56|332.12|329.42|15
1739306050000|2025-02-11 20:34:10|332.21|329.51|332.23|329.53|332.26|329.56|332.2|329.5|14
1739306060000|2025-02-11 20:34:20|332.24|329.54|332.31|329.61|332.31|329.61|332.22|329.52|8
1739306070000|2025-02-11 20:34:30|332.37|329.67|332.34|329.64|332.37|329.67|332.33|329.63|8
1739306080000|2025-02-11 20:34:40|332.33|329.63|332.29|329.59|332.35|329.65|332.29|329.59|8
1739306090000|2025-02-11 20:34:50|332.32|329.62|332.32|329.62|332.32|329.62|332.25|329.55|9
1739306100000|2025-02-11 20:35:00|332.35|329.65|332.15|329.45|332.35|329.65|332.15|329.45|17
1739306110000|2025-02-11 20:35:10|332.14|329.44|331.97|329.27|332.14|329.44|331.97|329.27|11
1739306120000|2025-02-11 20:35:20|331.96|329.26|331.86|329.16|331.96|329.26|331.78|329.08|9
1739306130000|2025-02-11 20:35:30|331.87|329.17|331.82|329.12|331.87|329.17|331.81|329.11|3
1739306140000|2025-02-11 20:35:40|331.8|329.1|331.78|329.08|331.87|329.17|331.78|329.08|11
1739306150000|2025-02-11 20:35:50|331.73|329.03|331.86|329.16|331.94|329.24|331.73|329.03|10
1739306160000|2025-02-11 20:36:00|331.9|329.2|332.07|329.37|332.12|329.42|331.9|329.2|14
1739306170000|2025-02-11 20:36:10|332.03|329.33|331.79|329.09|332.05|329.35|331.77|329.07|16
1739306180000|2025-02-11 20:36:20|331.77|329.07|331.91|329.21|331.91|329.21|331.77|329.07|10
1739306190000|2025-02-11 20:36:30|331.92|329.22|332.01|329.31|332.01|329.31|331.92|329.22|4
1739306200000|2025-02-11 20:36:40|332.02|329.32|331.89|329.19|332.02|329.32|331.89|329.19|9
1739306210000|2025-02-11 20:36:50|331.84|329.14|331.83|329.13|331.85|329.15|331.83|329.13|5
1739306220000|2025-02-11 20:37:00|331.79|329.09|331.67|328.97|331.79|329.09|331.64|328.94|16
1739306230000|2025-02-11 20:37:10|331.66|328.96|331.7|329|331.7|329|331.5|328.8|16
1739306240000|2025-02-11 20:37:20|331.71|329.01|331.73|329.03|331.73|329.03|331.71|329.01|3
1739306250000|2025-02-11 20:37:30|331.7|329|331.72|329.02|331.72|329.02|331.7|329|3
1739306260000|2025-02-11 20:37:40|331.73|329.03|331.72|329.02|331.73|329.03|331.72|329.02|4
1739306270000|2025-02-11 20:37:50|331.73|329.03|331.74|329.04|331.74|329.04|331.73|329.03|2
1739306280000|2025-02-11 20:38:00|331.71|329.01|331.63|328.93|331.71|329.01|331.55|328.85|9
1739306290000|2025-02-11 20:38:10|331.64|328.94|331.69|328.99|331.7|329|331.64|328.94|6
1739306300000|2025-02-11 20:38:20|331.7|329|331.76|329.06|331.76|329.06|331.64|328.94|10
1739306310000|2025-02-11 20:38:30|331.77|329.07|331.77|329.07|331.81|329.11|331.73|329.03|8
1739306320000|2025-02-11 20:38:40|331.79|329.09|331.78|329.08|331.8|329.1|331.75|329.05|8
1739306330000|2025-02-11 20:38:50|331.75|329.05|331.79|329.09|331.79|329.09|331.73|329.03|12
1739306340000|2025-02-11 20:39:00|331.8|329.1|331.82|329.12|331.84|329.14|331.8|329.1|5
1739306350000|2025-02-11 20:39:10|331.59|328.89|331.61|328.91|331.65|328.95|331.59|328.89|4
1739306360000|2025-02-11 20:39:20|331.6|328.9|331.38|328.68|331.6|328.9|331.35|328.65|12
1739306370000|2025-02-11 20:39:30|331.39|328.69|331.59|328.89|331.59|328.89|331.39|328.69|10
1739306380000|2025-02-11 20:39:40|331.52|328.82|331.37|328.67|331.52|328.82|331.37|328.67|9
1739306390000|2025-02-11 20:39:50|331.38|328.68|331.47|328.77|331.47|328.77|331.32|328.62|12
1739306400000|2025-02-11 20:40:00|331.48|328.78|331.32|328.62|331.56|328.86|331.32|328.62|17
1739306410000|2025-02-11 20:40:10|331.3|328.6|331.37|328.67|331.37|328.67|331.25|328.55|10
1739306420000|2025-02-11 20:40:20|331.42|328.72|331.3|328.6|331.42|328.72|331.3|328.6|8
1739306430000|2025-02-11 20:40:30|331.34|328.64|331.31|328.61|331.34|328.64|331.24|328.54|6
1739306440000|2025-02-11 20:40:40|331.29|328.59|331.5|328.8|331.5|328.8|331.29|328.59|12
1739306450000|2025-02-11 20:40:50|331.51|328.81|331.58|328.88|331.67|328.97|331.51|328.81|12
1739306460000|2025-02-11 20:41:00|331.59|328.89|331.47|328.77|331.59|328.89|331.44|328.74|12
1739306470000|2025-02-11 20:41:10|331.38|328.68|331.36|328.66|331.39|328.69|331.36|328.66|6
1739306480000|2025-02-11 20:41:20|331.31|328.61|331.1|328.4|331.31|328.61|331.1|328.4|7
1739306490000|2025-02-11 20:41:30|331.04|328.34|331.04|328.34|331.04|328.34|331.04|328.34|1
1739306500000|2025-02-11 20:41:40|331.05|328.35|330.87|328.17|331.06|328.36|330.87|328.17|11
1739306510000|2025-02-11 20:41:50|330.88|328.18|330.96|328.26|330.96|328.26|330.88|328.18|8
1739306520000|2025-02-11 20:42:00|330.97|328.27|330.83|328.13|330.97|328.27|330.81|328.11|8
1739306530000|2025-02-11 20:42:10|330.84|328.14|330.87|328.17|330.87|328.17|330.79|328.09|9
1739306540000|2025-02-11 20:42:20|330.88|328.18|330.72|328.02|330.9|328.2|330.72|328.02|11
1739306550000|2025-02-11 20:42:30|330.73|328.03|330.73|328.03|330.73|328.03|330.66|327.96|9
1739306560000|2025-02-11 20:42:40|330.74|328.04|330.83|328.13|330.83|328.13|330.74|328.04|8
1739306570000|2025-02-11 20:42:50|330.86|328.16|330.9|328.2|330.9|328.2|330.86|328.16|5
1739306580000|2025-02-11 20:43:00|330.91|328.21|330.89|328.19|330.93|328.23|330.85|328.15|9
1739306590000|2025-02-11 20:43:10|330.9|328.2|330.91|328.21|330.96|328.26|330.86|328.16|9
1739306600000|2025-02-11 20:43:20|330.92|328.22|330.95|328.25|330.95|328.25|330.92|328.22|6
1739306610000|2025-02-11 20:43:30|330.96|328.26|331.02|328.32|331.09|328.39|330.96|328.26|8
1739306620000|2025-02-11 20:43:40|330.99|328.29|330.96|328.26|330.99|328.29|330.96|328.26|4
1739306630000|2025-02-11 20:43:50|330.92|328.22|330.85|328.15|330.92|328.22|330.85|328.15|4
1739306640000|2025-02-11 20:44:00|330.79|328.09|330.81|328.11|330.81|328.11|330.78|328.08|7
1739306650000|2025-02-11 20:44:10|330.8|328.1|330.59|327.89|330.8|328.1|330.59|327.89|14
1739306660000|2025-02-11 20:44:20|330.58|327.88|330.54|327.84|330.58|327.88|330.54|327.84|5
1739306670000|2025-02-11 20:44:30|330.5|327.8|330.57|327.87|330.61|327.91|330.5|327.8|8
1739306680000|2025-02-11 20:44:40|330.56|327.86|330.49|327.79|330.57|327.87|330.49|327.79|7
1739306690000|2025-02-11 20:44:50|330.48|327.78|330.32|327.62|330.48|327.78|330.32|327.62|8
1739306700000|2025-02-11 20:45:00|330.31|327.61|330.29|327.59|330.31|327.61|330.03|327.33|21
1739306710000|2025-02-11 20:45:10|330.25|327.55|330.24|327.54|330.35|327.65|330.24|327.54|11
1739306720000|2025-02-11 20:45:20|330.25|327.55|330.34|327.64|330.34|327.64|330.25|327.55|7
1739306730000|2025-02-11 20:45:30|330.35|327.65|330.23|327.53|330.35|327.65|330.23|327.53|9
1739306740000|2025-02-11 20:45:40|330.27|327.57|330.35|327.65|330.35|327.65|330.27|327.57|6
1739306750000|2025-02-11 20:45:50|330.36|327.66|330.36|327.66|330.37|327.67|330.33|327.63|7
1739306760000|2025-02-11 20:46:00|330.37|327.67|330.42|327.72|330.42|327.72|330.3|327.6|10
1739306770000|2025-02-11 20:46:10|330.43|327.73|330.44|327.74|330.5|327.8|330.43|327.73|13
1739306780000|2025-02-11 20:46:20|330.45|327.75|330.36|327.66|330.46|327.76|330.33|327.63|11
1739306790000|2025-02-11 20:46:30|330.41|327.71|330.25|327.55|330.46|327.76|330.25|327.55|12
1739306800000|2025-02-11 20:46:40|330.24|327.54|330.12|327.42|330.25|327.55|330.12|327.42|12
1739306810000|2025-02-11 20:46:50|330.11|327.41|329.95|327.25|330.14|327.44|329.95|327.25|11
1739306820000|2025-02-11 20:47:00|329.94|327.24|329.91|327.21|329.94|327.24|329.91|327.21|4
1739306830000|2025-02-11 20:47:10|329.93|327.23|329.82|327.12|330|327.3|329.81|327.11|10
1739306840000|2025-02-11 20:47:20|329.81|327.11|329.37|326.67|329.81|327.11|329.37|326.67|16
1739306850000|2025-02-11 20:47:30|329.38|326.68|329.5|326.8|329.52|326.82|329.38|326.68|11
1739306860000|2025-02-11 20:47:40|329.51|326.81|329.44|326.74|329.52|326.82|329.43|326.73|9
1739306870000|2025-02-11 20:47:50|329.48|326.78|329.58|326.88|329.63|326.93|329.48|326.78|19
1739306880000|2025-02-11 20:48:00|329.53|326.83|329.59|326.89|329.61|326.91|329.53|326.83|10
1739306890000|2025-02-11 20:48:10|329.62|326.92|329.59|326.89|329.66|326.96|329.59|326.89|8
1739306900000|2025-02-11 20:48:20|329.6|326.9|329.8|327.1|329.8|327.1|329.6|326.9|10
1739306910000|2025-02-11 20:48:30|329.82|327.12|330.04|327.34|330.04|327.34|329.82|327.12|12
1739306920000|2025-02-11 20:48:40|330.03|327.33|330.03|327.33|330.03|327.33|330.03|327.33|1
1739306930000|2025-02-11 20:48:50|330.07|327.37|330.15|327.45|330.15|327.45|330.07|327.37|9
1739306940000|2025-02-11 20:49:00|330.17|327.47|330.15|327.45|330.22|327.52|330.15|327.45|9
1739306950000|2025-02-11 20:49:10|330.18|327.48|330.27|327.57|330.27|327.57|330.18|327.48|6
1739306960000|2025-02-11 20:49:20|330.28|327.58|330.37|327.67|330.39|327.69|330.28|327.58|14
1739306970000|2025-02-11 20:49:30|330.36|327.66|330.37|327.67|330.39|327.69|330.35|327.65|7
1739306980000|2025-02-11 20:49:40|330.38|327.68|330.54|327.84|330.54|327.84|330.38|327.68|8
1739306990000|2025-02-11 20:49:50|330.53|327.83|330.53|327.83|330.53|327.83|330.48|327.78|12
1739307000000|2025-02-11 20:50:00|330.57|327.87|330.49|327.79|330.7|328|330.48|327.78|19
1739307010000|2025-02-11 20:50:10|330.47|327.77|330.2|327.5|330.48|327.78|330.2|327.5|11
1739307020000|2025-02-11 20:50:20|330.17|327.47|330.1|327.4|330.18|327.48|330.1|327.4|13
1739307030000|2025-02-11 20:50:30|330.05|327.35|329.88|327.18|330.1|327.4|329.88|327.18|14
1739307040000|2025-02-11 20:50:40|329.87|327.17|329.62|326.92|329.87|327.17|329.62|326.92|12
1739307050000|2025-02-11 20:50:50|329.61|326.91|329.76|327.06|329.76|327.06|329.61|326.91|10
1739307060000|2025-02-11 20:51:00|329.81|327.11|330.01|327.31|330.01|327.31|329.81|327.11|9
1739307070000|2025-02-11 20:51:10|330.02|327.32|329.93|327.23|330.13|327.43|329.93|327.23|18
1739307080000|2025-02-11 20:51:20|330.01|327.31|330.11|327.41|330.11|327.41|330.01|327.31|11
1739307090000|2025-02-11 20:51:30|330.12|327.42|330.23|327.53|330.23|327.53|330.12|327.42|6
1739307100000|2025-02-11 20:51:40|330.18|327.48|330.19|327.49|330.22|327.52|330.18|327.48|8
1739307110000|2025-02-11 20:51:50|330.18|327.48|330.13|327.43|330.18|327.48|330.13|327.43|8
1739307120000|2025-02-11 20:52:00|330.1|327.4|330.08|327.38|330.12|327.42|330|327.3|14
1739307130000|2025-02-11 20:52:10|330.07|327.37|330.08|327.38|330.08|327.38|330|327.3|7
1739307140000|2025-02-11 20:52:20|330.1|327.4|330.29|327.59|330.3|327.6|330.1|327.4|12
1739307150000|2025-02-11 20:52:30|330.34|327.64|330.54|327.84|330.54|327.84|330.34|327.64|10
1739307160000|2025-02-11 20:52:40|330.55|327.85|330.58|327.88|330.61|327.91|330.5|327.8|8
1739307170000|2025-02-11 20:52:50|330.61|327.91|330.54|327.84|330.61|327.91|330.54|327.84|9
1739307180000|2025-02-11 20:53:00|330.56|327.86|330.52|327.82|330.6|327.9|330.52|327.82|13
1739307190000|2025-02-11 20:53:10|330.5|327.8|330.44|327.74|330.5|327.8|330.43|327.73|9
1739307200000|2025-02-11 20:53:20|330.39|327.69|330.36|327.66|330.42|327.72|330.36|327.66|8
1739307210000|2025-02-11 20:53:30|330.35|327.65|330.27|327.57|330.36|327.66|330.27|327.57|5
1739307220000|2025-02-11 20:53:40|330.26|327.56|330.18|327.48|330.26|327.56|330.17|327.47|7
1739307230000|2025-02-11 20:53:50|330.24|327.54|330.26|327.56|330.26|327.56|330.22|327.52|6
1739307240000|2025-02-11 20:54:00|330.27|327.57|330.3|327.6|330.3|327.6|330.24|327.54|8
1739307250000|2025-02-11 20:54:10|330.31|327.61|330.41|327.71|330.41|327.71|330.31|327.61|8
1739307260000|2025-02-11 20:54:20|330.42|327.72|330.56|327.86|330.56|327.86|330.42|327.72|8
1739307270000|2025-02-11 20:54:30|330.57|327.87|330.53|327.83|330.58|327.88|330.53|327.83|8
1739307280000|2025-02-11 20:54:40|330.52|327.82|330.58|327.88|330.58|327.88|330.52|327.82|6
1739307290000|2025-02-11 20:54:50|330.59|327.89|330.55|327.85|330.59|327.89|330.55|327.85|6
1739307300000|2025-02-11 20:55:00|330.63|327.93|330.72|328.02|330.72|328.02|330.58|327.88|15
1739307310000|2025-02-11 20:55:10|330.79|328.09|330.81|328.11|330.83|328.13|330.79|328.09|6
1739307320000|2025-02-11 20:55:20|330.78|328.08|330.68|327.98|330.78|328.08|330.67|327.97|9
1739307330000|2025-02-11 20:55:30|330.67|327.97|330.62|327.92|330.67|327.97|330.61|327.91|8
1739307340000|2025-02-11 20:55:40|330.65|327.95|330.82|328.12|330.83|328.13|330.64|327.94|11
1739307350000|2025-02-11 20:55:50|330.88|328.18|330.85|328.15|330.93|328.23|330.85|328.15|10
1739307360000|2025-02-11 20:56:00|330.82|328.12|330.73|328.03|330.82|328.12|330.68|327.98|16
1739307370000|2025-02-11 20:56:10|330.7|328|330.55|327.85|330.7|328|330.55|327.85|12
1739307380000|2025-02-11 20:56:20|330.54|327.84|330.57|327.87|330.74|328.04|330.54|327.84|9
1739307390000|2025-02-11 20:56:30|330.58|327.88|330.63|327.93|330.64|327.94|330.58|327.88|6
1739307400000|2025-02-11 20:56:40|330.62|327.92|330.61|327.91|330.62|327.92|330.55|327.85|7
1739307410000|2025-02-11 20:56:50|330.62|327.92|330.63|327.93|330.63|327.93|330.61|327.91|4
1739307420000|2025-02-11 20:57:00|330.59|327.89|330.55|327.85|330.64|327.94|330.54|327.84|9
1739307430000|2025-02-11 20:57:10|330.58|327.88|330.61|327.91|330.61|327.91|330.56|327.86|10
1739307440000|2025-02-11 20:57:20|330.62|327.92|330.61|327.91|330.63|327.93|330.58|327.88|7
1739307450000|2025-02-11 20:57:30|330.62|327.92|330.77|328.07|330.77|328.07|330.62|327.92|13
1739307460000|2025-02-11 20:57:40|330.79|328.09|330.82|328.12|330.82|328.12|330.79|328.09|4
1739307470000|2025-02-11 20:57:50|330.78|328.08|330.74|328.04|330.79|328.09|330.73|328.03|7
1739307480000|2025-02-11 20:58:00|330.73|328.03|330.75|328.05|330.77|328.07|330.71|328.01|11
1739307490000|2025-02-11 20:58:10|330.76|328.06|330.7|328|330.77|328.07|330.67|327.97|12
1739307500000|2025-02-11 20:58:20|330.74|328.04|330.73|328.03|330.74|328.04|330.73|328.03|2
1739307510000|2025-02-11 20:58:30|330.74|328.04|330.72|328.02|330.74|328.04|330.64|327.94|6
1739307520000|2025-02-11 20:58:40|330.75|328.05|330.77|328.07|330.77|328.07|330.75|328.05|3
1739307530000|2025-02-11 20:58:50|330.8|328.1|330.93|328.23|330.93|328.23|330.8|328.1|8
1739307540000|2025-02-11 20:59:00|330.96|328.26|331.17|328.47|331.17|328.47|330.96|328.26|16
1739307550000|2025-02-11 20:59:10|331.16|328.46|330.87|328.17|331.16|328.46|330.84|328.14|17
1739307560000|2025-02-11 20:59:20|330.86|328.16|330.91|328.21|330.91|328.21|330.8|328.1|9
1739307570000|2025-02-11 20:59:30|330.88|328.18|331|328.3|331.01|328.31|330.88|328.18|13
1739307580000|2025-02-11 20:59:40|330.99|328.29|330.94|328.24|330.99|328.29|330.89|328.19|8
1739307590000|2025-02-11 20:59:50|330.91|328.21|330.93|328.23|330.98|328.28|330.91|328.21|9
1739307600000|2025-02-11 21:00:00|330.92|328.22|330.96|328.26|330.96|328.26|330.85|328.15|10
1739307610000|2025-02-11 21:00:10|330.97|328.27|331.41|328.71|331.41|328.71|330.97|328.27|14
1739307620000|2025-02-11 21:00:20|331.37|328.67|331.52|328.82|331.52|328.82|331.31|328.61|18
1739307630000|2025-02-11 21:00:30|331.51|328.81|331.57|328.87|331.57|328.87|331.5|328.8|5
1739307640000|2025-02-11 21:00:40|331.56|328.86|331.72|329.02|331.73|329.03|331.56|328.86|12
1739307650000|2025-02-11 21:00:50|331.82|329.12|331.85|329.15|331.85|329.15|331.77|329.07|10
1739307660000|2025-02-11 21:01:00|331.88|329.18|331.95|329.25|331.95|329.25|331.87|329.17|9
1739307670000|2025-02-11 21:01:10|331.92|329.22|332.12|329.42|332.14|329.44|331.92|329.22|13
1739307680000|2025-02-11 21:01:20|332.11|329.41|332.18|329.48|332.18|329.48|332.07|329.37|7
1739307690000|2025-02-11 21:01:30|332.21|329.51|332.25|329.55|332.25|329.55|332.16|329.46|10
1739307700000|2025-02-11 21:01:40|332.24|329.54|332.08|329.38|332.24|329.54|332.06|329.36|10
1739307710000|2025-02-11 21:01:50|332.07|329.37|332.02|329.32|332.07|329.37|332|329.3|4
1739307720000|2025-02-11 21:02:00|332.01|329.31|331.8|329.1|332.02|329.32|331.8|329.1|14
1739307730000|2025-02-11 21:02:10|331.81|329.11|331.84|329.14|331.94|329.24|331.81|329.11|12
1739307740000|2025-02-11 21:02:20|331.81|329.11|331.59|328.89|331.81|329.11|331.59|328.89|12
1739307750000|2025-02-11 21:02:30|331.58|328.88|331.6|328.9|331.64|328.94|331.55|328.85|8
1739307760000|2025-02-11 21:02:40|331.61|328.91|331.67|328.97|331.68|328.98|331.61|328.91|6
1739307770000|2025-02-11 21:02:50|331.68|328.98|331.67|328.97|331.71|329.01|331.67|328.97|8
1739307780000|2025-02-11 21:03:00|331.68|328.98|331.65|328.95|331.75|329.05|331.65|328.95|11
1739307790000|2025-02-11 21:03:10|331.59|328.89|331.48|328.78|331.61|328.91|331.45|328.75|13
1739307800000|2025-02-11 21:03:20|331.53|328.83|331.54|328.84|331.54|328.84|331.5|328.8|7
1739307810000|2025-02-11 21:03:30|331.53|328.83|331.5|328.8|331.53|328.83|331.47|328.77|8
1739307820000|2025-02-11 21:03:40|331.53|328.83|331.43|328.73|331.6|328.9|331.43|328.73|6
1739307830000|2025-02-11 21:03:50|331.44|328.74|331.46|328.76|331.47|328.77|331.41|328.71|7
1739307840000|2025-02-11 21:04:00|331.47|328.77|331.5|328.8|331.51|328.81|331.45|328.75|7
1739307850000|2025-02-11 21:04:10|331.43|328.73|331.39|328.69|331.43|328.73|331.39|328.69|6
1739307860000|2025-02-11 21:04:20|331.4|328.7|331.55|328.85|331.57|328.87|331.36|328.66|11
1739307870000|2025-02-11 21:04:30|331.54|328.84|331.5|328.8|331.59|328.89|331.49|328.79|10
1739307880000|2025-02-11 21:04:40|331.53|328.83|331.57|328.87|331.58|328.88|331.53|328.83|4
1739307890000|2025-02-11 21:04:50|331.62|328.92|331.56|328.86|331.62|328.92|331.56|328.86|9
1739307900000|2025-02-11 21:05:00|331.52|328.82|331.4|328.7|331.55|328.85|331.4|328.7|12
1739307910000|2025-02-11 21:05:10|331.38|328.68|331.22|328.52|331.38|328.68|331.22|328.52|16
1739307920000|2025-02-11 21:05:20|331.23|328.53|331.33|328.63|331.36|328.66|331.23|328.53|7
1739307930000|2025-02-11 21:05:30|331.3|328.6|331.09|328.39|331.3|328.6|331.08|328.38|14
1739307950000|2025-02-11 21:05:50|331.07|328.37|330.91|328.21|331.07|328.37|330.91|328.21|10
1739307960000|2025-02-11 21:06:00|330.9|328.2|330.8|328.1|330.9|328.2|330.8|328.1|8
1739307970000|2025-02-11 21:06:10|330.71|328.01|330.93|328.23|330.93|328.23|330.71|328.01|15
1739307980000|2025-02-11 21:06:20|330.94|328.24|330.73|328.03|331.06|328.36|330.71|328.01|19
1739307990000|2025-02-11 21:06:30|330.71|328.01|330.7|328|330.71|328.01|330.7|328|2
1739308000000|2025-02-11 21:06:40|330.69|327.99|330.76|328.06|330.78|328.08|330.69|327.99|9
1739308010000|2025-02-11 21:06:50|330.75|328.05|330.73|328.03|330.75|328.05|330.72|328.02|6
1739308020000|2025-02-11 21:07:00|330.68|327.98|330.79|328.09|330.79|328.09|330.68|327.98|8
1739308030000|2025-02-11 21:07:10|330.8|328.1|330.78|328.08|330.8|328.1|330.73|328.03|12
1739308040000|2025-02-11 21:07:20|330.82|328.12|330.93|328.23|330.94|328.24|330.81|328.11|8
1739308050000|2025-02-11 21:07:30|330.91|328.21|330.97|328.27|330.98|328.28|330.91|328.21|9
1739308060000|2025-02-11 21:07:40|330.98|328.28|331|328.3|331.02|328.32|330.97|328.27|7
1739308070000|2025-02-11 21:07:50|330.99|328.29|331.06|328.36|331.06|328.36|330.99|328.29|7
1739308080000|2025-02-11 21:08:00|331.05|328.35|331.1|328.4|331.1|328.4|331.03|328.33|4
1739308090000|2025-02-11 21:08:10|331.06|328.36|331.08|328.38|331.08|328.38|331.05|328.35|8
1739308100000|2025-02-11 21:08:20|331.09|328.39|330.95|328.25|331.09|328.39|330.95|328.25|9
1739308110000|2025-02-11 21:08:30|330.92|328.22|330.91|328.21|330.92|328.22|330.89|328.19|10
1739308120000|2025-02-11 21:08:40|330.9|328.2|330.88|328.18|330.94|328.24|330.88|328.18|8
1739308130000|2025-02-11 21:08:50|330.89|328.19|330.95|328.25|330.95|328.25|330.89|328.19|4
1739308140000|2025-02-11 21:09:00|330.94|328.24|331|328.3|331.02|328.32|330.91|328.21|7
1739308150000|2025-02-11 21:09:10|331.14|328.44|331.15|328.45|331.16|328.46|331.14|328.44|6
1739308160000|2025-02-11 21:09:20|331.14|328.44|331.14|328.44|331.18|328.48|331.13|328.43|7
1739308170000|2025-02-11 21:09:30|331.13|328.43|331.19|328.49|331.19|328.49|331.12|328.42|4
1739308180000|2025-02-11 21:09:40|331.18|328.48|331.18|328.48|331.19|328.49|331.16|328.46|5
1739308190000|2025-02-11 21:09:50|331.17|328.47|331.12|328.42|331.17|328.47|331.11|328.41|10
1739308200000|2025-02-11 21:10:00|331.11|328.41|331.17|328.47|331.17|328.47|331.1|328.4|4
1739308210000|2025-02-11 21:10:10|331.2|328.5|331.26|328.56|331.26|328.56|331.19|328.49|7
1739308220000|2025-02-11 21:10:20|331.23|328.53|331.26|328.56|331.26|328.56|331.18|328.48|9
1739308230000|2025-02-11 21:10:30|331.22|328.52|331.11|328.41|331.22|328.52|331.06|328.36|7
1739308240000|2025-02-11 21:10:40|331.15|328.45|331.35|328.65|331.35|328.65|331.15|328.45|8
1739308250000|2025-02-11 21:10:50|331.34|328.64|331.56|328.86|331.56|328.86|331.34|328.64|12
1739308260000|2025-02-11 21:11:00|331.55|328.85|331.48|328.78|331.59|328.89|331.46|328.76|12
1739308270000|2025-02-11 21:11:10|331.47|328.77|331.44|328.74|331.48|328.78|331.44|328.74|8
1739308280000|2025-02-11 21:11:20|331.4|328.7|331.37|328.67|331.48|328.78|331.37|328.67|9
1739308290000|2025-02-11 21:11:30|331.36|328.66|331.32|328.62|331.36|328.66|331.31|328.61|6
1739308300000|2025-02-11 21:11:40|331.33|328.63|331.47|328.77|331.47|328.77|331.33|328.63|8
1739308310000|2025-02-11 21:11:50|331.48|328.78|331.48|328.78|331.49|328.79|331.48|328.78|3
1739308320000|2025-02-11 21:12:00|331.47|328.77|331.4|328.7|331.48|328.78|331.4|328.7|9
1739308330000|2025-02-11 21:12:10|331.39|328.69|331.47|328.77|331.47|328.77|331.39|328.69|9
1739308340000|2025-02-11 21:12:20|331.46|328.76|331.51|328.81|331.53|328.83|331.44|328.74|9
1739308350000|2025-02-11 21:12:30|331.52|328.82|331.46|328.76|331.58|328.88|331.46|328.76|6
1739308360000|2025-02-11 21:12:40|331.45|328.75|331.67|328.97|331.67|328.97|331.45|328.75|8
1739308370000|2025-02-11 21:12:50|331.66|328.96|331.6|328.9|331.66|328.96|331.6|328.9|4
1739308380000|2025-02-11 21:13:00|331.59|328.89|331.52|328.82|331.59|328.89|331.52|328.82|8
1739308390000|2025-02-11 21:13:10|331.51|328.81|331.53|328.83|331.54|328.84|331.48|328.78|7
1739308400000|2025-02-11 21:13:20|331.52|328.82|331.49|328.79|331.52|328.82|331.49|328.79|4
1739308410000|2025-02-11 21:13:30|331.54|328.84|331.5|328.8|331.54|328.84|331.5|328.8|5
1739308420000|2025-02-11 21:13:40|331.54|328.84|331.7|329|331.7|329|331.54|328.84|8
1739308430000|2025-02-11 21:13:50|331.69|328.99|331.66|328.96|331.69|328.99|331.66|328.96|4
1739308440000|2025-02-11 21:14:00|331.72|329.02|331.66|328.96|331.73|329.03|331.66|328.96|9
1739308450000|2025-02-11 21:14:10|331.65|328.95|331.53|328.83|331.65|328.95|331.53|328.83|10
1739308460000|2025-02-11 21:14:20|331.5|328.8|331.46|328.76|331.5|328.8|331.44|328.74|8
1739308470000|2025-02-11 21:14:30|331.45|328.75|331.48|328.78|331.49|328.79|331.43|328.73|7
1739308480000|2025-02-11 21:14:40|331.47|328.77|331.51|328.81|331.52|328.82|331.46|328.76|7
1739308490000|2025-02-11 21:14:50|331.5|328.8|331.45|328.75|331.5|328.8|331.45|328.75|4
1739308500000|2025-02-11 21:15:00|331.44|328.74|331.27|328.57|331.44|328.74|331.26|328.56|14
1739308510000|2025-02-11 21:15:10|331.26|328.56|331.23|328.53|331.28|328.58|331.23|328.53|7
1739308520000|2025-02-11 21:15:20|331.22|328.52|331.37|328.67|331.44|328.74|331.22|328.52|14
1739308530000|2025-02-11 21:15:30|331.32|328.62|331.24|328.54|331.32|328.62|331.24|328.54|9
1739308540000|2025-02-11 21:15:40|331.23|328.53|331.24|328.54|331.24|328.54|331.23|328.53|2
1739308550000|2025-02-11 21:15:50|331.32|328.62|331.24|328.54|331.32|328.62|331.2|328.5|5
1739308560000|2025-02-11 21:16:00|331.23|328.53|331.3|328.6|331.33|328.63|331.17|328.47|14
1739308570000|2025-02-11 21:16:10|331.29|328.59|331.19|328.49|331.29|328.59|331.19|328.49|4
1739308580000|2025-02-11 21:16:20|331.2|328.5|331.47|328.77|331.47|328.77|331.2|328.5|9
1739308590000|2025-02-11 21:16:30|331.51|328.81|331.44|328.74|331.51|328.81|331.44|328.74|9
1739308600000|2025-02-11 21:16:40|331.41|328.71|331.09|328.39|331.41|328.71|331.09|328.39|19
1739308610000|2025-02-11 21:16:50|331.1|328.4|331.13|328.43|331.15|328.45|331.1|328.4|10
1739308620000|2025-02-11 21:17:00|331.1|328.4|331.16|328.46|331.17|328.47|331.09|328.39|13
1739308630000|2025-02-11 21:17:10|331.15|328.45|331.06|328.36|331.15|328.45|331.06|328.36|10
1739308640000|2025-02-11 21:17:20|331.05|328.35|330.92|328.22|331.16|328.46|330.92|328.22|10
1739308650000|2025-02-11 21:17:30|330.91|328.21|330.93|328.23|330.93|328.23|330.88|328.18|6
1739308660000|2025-02-11 21:17:40|330.92|328.22|330.91|328.21|330.93|328.23|330.91|328.21|4
1739308670000|2025-02-11 21:17:50|330.94|328.24|330.63|327.93|331.05|328.35|330.59|327.89|16
1739308680000|2025-02-11 21:18:00|330.62|327.92|330.66|327.96|330.67|327.97|330.58|327.88|12
1739308690000|2025-02-11 21:18:10|330.67|327.97|331.08|328.38|331.08|328.38|330.67|327.97|22
1739308700000|2025-02-11 21:18:20|331.09|328.39|331.45|328.75|331.47|328.77|331.09|328.39|21
1739308710000|2025-02-11 21:18:30|331.48|328.78|331.5|328.8|331.51|328.81|331.48|328.78|10
1739308720000|2025-02-11 21:18:40|331.49|328.79|331.66|328.96|331.66|328.96|331.47|328.77|14
1739308730000|2025-02-11 21:18:50|331.67|328.97|331.68|328.98|331.71|329.01|331.67|328.97|4
1739308740000|2025-02-11 21:19:00|331.67|328.97|331.6|328.9|331.67|328.97|331.6|328.9|3
1739308750000|2025-02-11 21:19:10|331.61|328.91|331.79|329.09|331.79|329.09|331.6|328.9|8
1739308760000|2025-02-11 21:19:20|331.76|329.06|331.93|329.23|331.94|329.24|331.75|329.05|14
1739308770000|2025-02-11 21:19:30|331.92|329.22|331.87|329.17|331.92|329.22|331.83|329.13|9
1739308780000|2025-02-11 21:19:40|331.91|329.21|332|329.3|332.01|329.31|331.9|329.2|12
1739308790000|2025-02-11 21:19:50|332.01|329.31|332.03|329.33|332.04|329.34|332.01|329.31|3
1739308800000|2025-02-11 21:20:00|332.04|329.34|332.01|329.31|332.1|329.4|331.95|329.25|13
1739308810000|2025-02-11 21:20:10|332.04|329.34|332.18|329.48|332.18|329.48|332.04|329.34|12
1739308820000|2025-02-11 21:20:20|332.17|329.47|332.13|329.43|332.17|329.47|332.13|329.43|2
1739308830000|2025-02-11 21:20:30|332.12|329.42|331.98|329.28|332.13|329.43|331.98|329.28|12
1739308840000|2025-02-11 21:20:40|331.97|329.27|331.95|329.25|331.97|329.27|331.93|329.23|5
1739308850000|2025-02-11 21:20:50|332.09|329.39|332.41|329.71|332.41|329.71|332.03|329.33|21
1739308860000|2025-02-11 21:21:00|332.42|329.72|332.04|329.34|332.42|329.72|332.03|329.33|17
1739308870000|2025-02-11 21:21:10|332.03|329.33|332|329.3|332.1|329.4|331.99|329.29|15
1739308880000|2025-02-11 21:21:20|332.01|329.31|332.01|329.31|332.08|329.38|332.01|329.31|7
1739308890000|2025-02-11 21:21:30|331.96|329.26|331.67|328.97|331.96|329.26|331.67|328.97|11
1739308900000|2025-02-11 21:21:40|331.68|328.98|331.71|329.01|331.71|329.01|331.67|328.97|5
1739308910000|2025-02-11 21:21:50|331.72|329.02|331.85|329.15|331.85|329.15|331.71|329.01|8
1739308920000|2025-02-11 21:22:00|331.86|329.16|331.72|329.02|331.86|329.16|331.72|329.02|8
1739308930000|2025-02-11 21:22:10|331.69|328.99|331.9|329.2|331.9|329.2|331.69|328.99|14
1739308940000|2025-02-11 21:22:20|331.91|329.21|331.84|329.14|331.91|329.21|331.8|329.1|7
1739308950000|2025-02-11 21:22:30|331.85|329.15|332.05|329.35|332.06|329.36|331.84|329.14|17
1739308960000|2025-02-11 21:22:40|332.04|329.34|332.02|329.32|332.06|329.36|332.02|329.32|6
1739308970000|2025-02-11 21:22:50|332.01|329.31|332.04|329.34|332.05|329.35|331.96|329.26|7
1739308980000|2025-02-11 21:23:00|332.05|329.35|332.01|329.31|332.05|329.35|331.99|329.29|5
1739308990000|2025-02-11 21:23:10|332.02|329.32|332.34|329.64|332.36|329.66|332.02|329.32|14
1739309000000|2025-02-11 21:23:20|332.33|329.63|332.19|329.49|332.33|329.63|332.19|329.49|8
1739309010000|2025-02-11 21:23:30|332.18|329.48|332.37|329.67|332.52|329.82|332.14|329.44|19
1739309020000|2025-02-11 21:23:40|332.36|329.66|332.32|329.62|332.37|329.67|332.3|329.6|13
1739309030000|2025-02-11 21:23:50|332.3|329.6|332.58|329.88|332.65|329.95|332.3|329.6|18
1739309040000|2025-02-11 21:24:00|332.53|329.83|332.41|329.71|332.53|329.83|332.37|329.67|13
1739309050000|2025-02-11 21:24:10|332.4|329.7|332.38|329.68|332.41|329.71|332.38|329.68|5
1739309060000|2025-02-11 21:24:20|332.37|329.67|332.37|329.67|332.37|329.67|332.37|329.67|1
1739309070000|2025-02-11 21:24:30|332.36|329.66|332.31|329.61|332.37|329.67|332.31|329.61|8
1739309080000|2025-02-11 21:24:40|332.29|329.59|332.2|329.5|332.29|329.59|332.2|329.5|8
1739309090000|2025-02-11 21:24:50|332.19|329.49|332.16|329.46|332.19|329.49|332.07|329.37|13
1739309100000|2025-02-11 21:25:00|332.15|329.45|331.91|329.21|332.16|329.46|331.88|329.18|18
1739309110000|2025-02-11 21:25:10|331.9|329.2|332.11|329.41|332.11|329.41|331.89|329.19|13
1739309120000|2025-02-11 21:25:20|332.22|329.52|332.17|329.47|332.22|329.52|332.16|329.46|9
1739309130000|2025-02-11 21:25:30|332.18|329.48|332.27|329.57|332.27|329.57|332.14|329.44|8
1739309140000|2025-02-11 21:25:40|332.25|329.55|332.38|329.68|332.38|329.68|332.25|329.55|8
1739309150000|2025-02-11 21:25:50|332.44|329.74|332.45|329.75|332.49|329.79|332.44|329.74|13
1739309160000|2025-02-11 21:26:00|332.48|329.78|332.77|330.07|332.77|330.07|332.47|329.77|17
1739309170000|2025-02-11 21:26:10|332.7|330|332.68|329.98|332.72|330.02|332.61|329.91|17
1739309180000|2025-02-11 21:26:20|332.65|329.95|332.49|329.79|332.65|329.95|332.48|329.78|15
1739309190000|2025-02-11 21:26:30|332.45|329.75|332.31|329.61|332.45|329.75|332.31|329.61|12
1739309200000|2025-02-11 21:26:40|332.28|329.58|332.26|329.56|332.29|329.59|332.26|329.56|7
1739309210000|2025-02-11 21:26:50|332.22|329.52|332.23|329.53|332.24|329.54|332.22|329.52|7
1739309220000|2025-02-11 21:27:00|332.24|329.54|332.31|329.61|332.32|329.62|332.2|329.5|14
1739309230000|2025-02-11 21:27:10|332.28|329.58|332.35|329.65|332.36|329.66|332.24|329.54|11
1739309240000|2025-02-11 21:27:20|332.36|329.66|332.38|329.68|332.5|329.8|332.36|329.66|13
1739309250000|2025-02-11 21:27:30|332.34|329.64|332.35|329.65|332.37|329.67|332.34|329.64|7
1739309260000|2025-02-11 21:27:40|332.36|329.66|332.36|329.66|332.4|329.7|332.31|329.61|12
1739309270000|2025-02-11 21:27:50|332.35|329.65|332.33|329.63|332.37|329.67|332.33|329.63|8
1739309280000|2025-02-11 21:28:00|332.34|329.64|332.3|329.6|332.34|329.64|332.3|329.6|4
1739309290000|2025-02-11 21:28:10|332.29|329.59|332.28|329.58|332.29|329.59|332.23|329.53|5
1739309300000|2025-02-11 21:28:20|332.25|329.55|332.28|329.58|332.3|329.6|332.25|329.55|5
1739309310000|2025-02-11 21:28:30|332.22|329.52|332.24|329.54|332.24|329.54|332.22|329.52|3
1739309320000|2025-02-11 21:28:40|332.25|329.55|332.24|329.54|332.25|329.55|332.22|329.52|4
1739309330000|2025-02-11 21:28:50|332.25|329.55|332.21|329.51|332.25|329.55|332.2|329.5|3
1739309340000|2025-02-11 21:29:00|332.3|329.6|332.4|329.7|332.43|329.73|332.3|329.6|8
1739309350000|2025-02-11 21:29:10|332.39|329.69|332.23|329.53|332.4|329.7|332.23|329.53|14
1739309360000|2025-02-11 21:29:20|332.24|329.54|332.24|329.54|332.24|329.54|332.24|329.54|1
1739309370000|2025-02-11 21:29:30|332.25|329.55|332.25|329.55|332.25|329.55|332.21|329.51|4
1739309380000|2025-02-11 21:29:40|332.24|329.54|332.26|329.56|332.27|329.57|332.18|329.48|9
1739309390000|2025-02-11 21:29:50|332.25|329.55|332.21|329.51|332.25|329.55|332.19|329.49|8
1739309400000|2025-02-11 21:30:00|332.2|329.5|332.14|329.44|332.2|329.5|331.9|329.2|18
1739309410000|2025-02-11 21:30:10|332.15|329.45|332.04|329.34|332.16|329.46|332.04|329.34|11
1739309420000|2025-02-11 21:30:20|332.03|329.33|332.26|329.56|332.3|329.6|332|329.3|18
1739309430000|2025-02-11 21:30:30|332.22|329.52|332.15|329.45|332.23|329.53|332.15|329.45|8
1739309440000|2025-02-11 21:30:40|332.16|329.46|332.19|329.49|332.21|329.51|332.15|329.45|5
1739309450000|2025-02-11 21:30:50|332.27|329.57|332.51|329.81|332.51|329.81|332.27|329.57|10
1739309460000|2025-02-11 21:31:00|332.54|329.84|332.67|329.97|332.71|330.01|332.54|329.84|11
1739309470000|2025-02-11 21:31:10|332.66|329.96|332.78|330.08|332.78|330.08|332.6|329.9|16
1739309480000|2025-02-11 21:31:20|332.79|330.09|332.89|330.19|332.89|330.19|332.79|330.09|9
1739309490000|2025-02-11 21:31:30|332.9|330.2|333.05|330.35|333.05|330.35|332.9|330.2|8
1739309500000|2025-02-11 21:31:40|333.04|330.34|332.96|330.26|333.04|330.34|332.94|330.24|12
1739309510000|2025-02-11 21:31:50|332.95|330.25|333.07|330.37|333.07|330.37|332.95|330.25|7
1739309520000|2025-02-11 21:32:00|333.03|330.33|333.01|330.31|333.03|330.33|332.98|330.28|11
1739309530000|2025-02-11 21:32:10|333|330.3|332.97|330.27|333|330.3|332.89|330.19|13
1739309540000|2025-02-11 21:32:20|332.98|330.28|333.36|330.66|333.36|330.66|332.98|330.28|19
1739309550000|2025-02-11 21:32:30|333.35|330.65|333.46|330.76|333.47|330.77|333.35|330.65|7
1739309560000|2025-02-11 21:32:40|333.47|330.77|333.42|330.72|333.54|330.84|333.42|330.72|10
1739309570000|2025-02-11 21:32:50|333.41|330.71|333.39|330.69|333.41|330.71|333.33|330.63|11
1739309580000|2025-02-11 21:33:00|333.4|330.7|333.33|330.63|333.41|330.71|333.32|330.62|7
1739309590000|2025-02-11 21:33:10|333.32|330.62|333.28|330.58|333.32|330.62|333.28|330.58|5
1739309600000|2025-02-11 21:33:20|333.27|330.57|333.27|330.57|333.31|330.61|333.24|330.54|6
1739309610000|2025-02-11 21:33:30|333.28|330.58|333.5|330.8|333.5|330.8|333.22|330.52|13
1739309620000|2025-02-11 21:33:40|333.49|330.79|333.36|330.66|333.5|330.8|333.36|330.66|9
1739309630000|2025-02-11 21:33:50|333.35|330.65|333.32|330.62|333.36|330.66|333.31|330.61|8
1739309640000|2025-02-11 21:34:00|333.33|330.63|333.25|330.55|333.34|330.64|333.2|330.5|12
1739309650000|2025-02-11 21:34:10|333.24|330.54|333.31|330.61|333.31|330.61|333.24|330.54|3
1739309660000|2025-02-11 21:34:20|333.32|330.62|333.46|330.76|333.47|330.77|333.32|330.62|13
1739309670000|2025-02-11 21:34:30|333.45|330.75|333.46|330.76|333.46|330.76|333.45|330.75|2
1739309680000|2025-02-11 21:34:40|333.49|330.79|333.62|330.92|333.62|330.92|333.49|330.79|7
1739309690000|2025-02-11 21:34:50|333.63|330.93|333.64|330.94|333.66|330.96|333.63|330.93|5
1739309700000|2025-02-11 21:35:00|333.61|330.91|333.49|330.79|333.61|330.91|333.48|330.78|6
1739309710000|2025-02-11 21:35:10|333.48|330.78|333.69|330.99|333.69|330.99|333.48|330.78|8
1739309720000|2025-02-11 21:35:20|333.7|331|333.82|331.12|333.82|331.12|333.7|331|9
1739309730000|2025-02-11 21:35:30|333.87|331.17|334.01|331.31|334.01|331.31|333.87|331.17|8
1739309740000|2025-02-11 21:35:40|334.04|331.34|334.09|331.39|334.11|331.41|334.04|331.34|7
1739309750000|2025-02-11 21:35:50|334|331.3|334.03|331.33|334.03|331.33|333.99|331.29|3
1739309760000|2025-02-11 21:36:00|334.02|331.32|333.91|331.21|334.09|331.39|333.87|331.17|13
1739309770000|2025-02-11 21:36:10|333.89|331.19|334.09|331.39|334.09|331.39|333.89|331.19|10
1739309780000|2025-02-11 21:36:20|334.06|331.36|334.05|331.35|334.06|331.36|334.01|331.31|11
1739309790000|2025-02-11 21:36:30|334.04|331.34|333.91|331.21|334.09|331.39|333.91|331.21|13
1739309800000|2025-02-11 21:36:40|333.9|331.2|333.95|331.25|333.96|331.26|333.9|331.2|12
1739309810000|2025-02-11 21:36:50|333.97|331.27|333.98|331.28|334|331.3|333.95|331.25|6
1739309820000|2025-02-11 21:37:00|333.97|331.27|333.87|331.17|333.97|331.27|333.84|331.14|8
1739309830000|2025-02-11 21:37:10|333.86|331.16|333.9|331.2|333.93|331.23|333.82|331.12|10
1739309840000|2025-02-11 21:37:20|333.89|331.19|333.98|331.28|333.98|331.28|333.86|331.16|9
1739309850000|2025-02-11 21:37:30|333.99|331.29|334.15|331.45|334.15|331.45|333.99|331.29|5
1739309860000|2025-02-11 21:37:40|334.16|331.46|334.28|331.58|334.28|331.58|334.16|331.46|6
1739309870000|2025-02-11 21:37:50|334.29|331.59|334.29|331.59|334.33|331.63|334.27|331.57|10
1739309880000|2025-02-11 21:38:00|334.28|331.58|334.45|331.75|334.46|331.76|334.27|331.57|11
1739309890000|2025-02-11 21:38:10|334.43|331.73|334.48|331.78|334.48|331.78|334.34|331.64|13
1739309900000|2025-02-11 21:38:20|334.49|331.79|334.75|332.05|334.84|332.14|334.49|331.79|18
1739309910000|2025-02-11 21:38:30|334.74|332.04|334.47|331.77|334.74|332.04|334.46|331.76|18
1739309920000|2025-02-11 21:38:40|334.48|331.78|334.85|332.15|334.85|332.15|334.48|331.78|16
1739309930000|2025-02-11 21:38:50|334.84|332.14|334.86|332.16|334.86|332.16|334.84|332.14|5
1739309940000|2025-02-11 21:39:00|334.88|332.18|335.06|332.36|335.06|332.36|334.88|332.18|10
1739309950000|2025-02-11 21:39:10|335.05|332.35|334.98|332.28|335.05|332.35|334.98|332.28|6
1739309960000|2025-02-11 21:39:20|335.08|332.38|335.1|332.4|335.1|332.4|335.05|332.35|7
1739309970000|2025-02-11 21:39:30|335.11|332.41|335.23|332.53|335.23|332.53|335.11|332.41|10
1739309980000|2025-02-11 21:39:40|335.24|332.54|335.28|332.58|335.29|332.59|335.23|332.53|9
1739309990000|2025-02-11 21:39:50|335.27|332.57|335.29|332.59|335.3|332.6|335.25|332.55|8
1739310000000|2025-02-11 21:40:00|335.33|332.63|335.21|332.51|335.33|332.63|335.18|332.48|10
1739310010000|2025-02-11 21:40:10|335.2|332.5|335.25|332.55|335.26|332.56|335.2|332.5|14
1739310020000|2025-02-11 21:40:20|335.24|332.54|335.5|332.8|335.51|332.81|335.23|332.53|12
1739310030000|2025-02-11 21:40:30|335.51|332.81|335.57|332.87|335.6|332.9|335.51|332.81|10
1739310040000|2025-02-11 21:40:40|335.56|332.86|335.57|332.87|335.57|332.87|335.51|332.81|8
1739310050000|2025-02-11 21:40:50|335.58|332.88|335.5|332.8|335.58|332.88|335.5|332.8|9
1739310060000|2025-02-11 21:41:00|335.51|332.81|335.33|332.63|335.51|332.81|335.3|332.6|17
1739310070000|2025-02-11 21:41:10|335.3|332.6|335.26|332.56|335.3|332.6|335.13|332.43|15
1739310080000|2025-02-11 21:41:20|335.25|332.55|335.16|332.46|335.25|332.55|335.15|332.45|7
1739310090000|2025-02-11 21:41:30|335.17|332.47|335.16|332.46|335.21|332.51|335.16|332.46|7
1739310100000|2025-02-11 21:41:40|335.15|332.45|335.11|332.41|335.15|332.45|335.1|332.4|8
1739310110000|2025-02-11 21:41:50|335.14|332.44|335.05|332.35|335.14|332.44|335.04|332.34|6
1739310120000|2025-02-11 21:42:00|335.1|332.4|335.04|332.34|335.1|332.4|335.04|332.34|8
1739310130000|2025-02-11 21:42:10|335.07|332.37|335.07|332.37|335.07|332.37|335.02|332.32|8
1739310140000|2025-02-11 21:42:20|335.12|332.42|335.18|332.48|335.18|332.48|335.12|332.42|4
1739310150000|2025-02-11 21:42:30|335.17|332.47|334.99|332.29|335.17|332.47|334.93|332.23|16
1739310160000|2025-02-11 21:42:40|335|332.3|334.96|332.26|335.03|332.33|334.92|332.22|12
1739310170000|2025-02-11 21:42:50|334.97|332.27|335.08|332.38|335.08|332.38|334.96|332.26|9
1739310180000|2025-02-11 21:43:00|335.07|332.37|334.94|332.24|335.07|332.37|334.93|332.23|9
1739310190000|2025-02-11 21:43:10|334.93|332.23|335.01|332.31|335.01|332.31|334.92|332.22|6
1739310200000|2025-02-11 21:43:20|334.98|332.28|335.02|332.32|335.08|332.38|334.98|332.28|8
1739310210000|2025-02-11 21:43:30|335.07|332.37|335.07|332.37|335.08|332.38|335.07|332.37|5
1739310220000|2025-02-11 21:43:40|335.11|332.41|335.14|332.44|335.15|332.45|335.11|332.41|4
1739310230000|2025-02-11 21:43:50|335.19|332.49|335.2|332.5|335.2|332.5|335.17|332.47|6
1739310240000|2025-02-11 21:44:00|335.16|332.46|335.24|332.54|335.24|332.54|335.15|332.45|8
1739310250000|2025-02-11 21:44:10|335.21|332.51|335.31|332.61|335.31|332.61|335.2|332.5|9
1739310260000|2025-02-11 21:44:20|335.32|332.62|335.39|332.69|335.39|332.69|335.32|332.62|6
1739310270000|2025-02-11 21:44:30|335.41|332.71|335.34|332.64|335.42|332.72|335.34|332.64|6
1739310280000|2025-02-11 21:44:40|335.38|332.68|335.53|332.83|335.53|332.83|335.38|332.68|11
1739310290000|2025-02-11 21:44:50|335.54|332.84|335.64|332.94|335.64|332.94|335.53|332.83|10
1739310300000|2025-02-11 21:45:00|335.59|332.89|335.22|332.52|335.61|332.91|335.21|332.51|18
1739310310000|2025-02-11 21:45:10|335.24|332.54|334.95|332.25|335.24|332.54|334.95|332.25|18
1739310320000|2025-02-11 21:45:20|334.9|332.2|334.78|332.08|334.91|332.21|334.78|332.08|9
1739310330000|2025-02-11 21:45:30|334.77|332.07|334.73|332.03|334.77|332.07|334.72|332.02|10
1739310340000|2025-02-11 21:45:40|334.7|332|334.73|332.03|334.76|332.06|334.7|332|11
1739310350000|2025-02-11 21:45:50|334.72|332.02|334.71|332.01|334.75|332.05|334.7|332|8
1739310360000|2025-02-11 21:46:00|334.75|332.05|335.32|332.62|335.32|332.62|334.75|332.05|20
1739310370000|2025-02-11 21:46:10|335.31|332.61|335.76|333.06|335.82|333.12|335.29|332.59|23
1739310380000|2025-02-11 21:46:20|335.78|333.08|335.84|333.14|335.87|333.17|335.75|333.05|12
1739310390000|2025-02-11 21:46:30|335.82|333.12|335.75|333.05|335.85|333.15|335.75|333.05|12
1739310400000|2025-02-11 21:46:40|335.74|333.04|335.61|332.91|335.74|333.04|335.6|332.9|11
1739310410000|2025-02-11 21:46:50|335.6|332.9|336.16|333.46|336.17|333.47|335.6|332.9|13
1739310420000|2025-02-11 21:47:00|336.15|333.45|336.04|333.34|336.15|333.45|336.01|333.31|9
1739310430000|2025-02-11 21:47:10|336.03|333.33|335.88|333.18|336.1|333.4|335.85|333.15|14
1739310440000|2025-02-11 21:47:20|335.87|333.17|335.71|333.01|335.87|333.17|335.7|333|8
1739310450000|2025-02-11 21:47:30|335.7|333|335.58|332.88|335.7|333|335.57|332.87|9
1739310460000|2025-02-11 21:47:40|335.55|332.85|335.72|333.02|335.72|333.02|335.55|332.85|9
1739310470000|2025-02-11 21:47:50|335.73|333.03|335.84|333.14|335.87|333.17|335.73|333.03|10
1739310480000|2025-02-11 21:48:00|335.82|333.12|335.7|333|335.82|333.12|335.69|332.99|10
1739310490000|2025-02-11 21:48:10|335.67|332.97|335.79|333.09|335.79|333.09|335.67|332.97|8
1739310500000|2025-02-11 21:48:20|335.68|332.98|335.69|332.99|335.7|333|335.66|332.96|6
1739310510000|2025-02-11 21:48:30|335.68|332.98|335.72|333.02|335.73|333.03|335.64|332.94|9
1739310520000|2025-02-11 21:48:40|335.73|333.03|335.77|333.07|335.77|333.07|335.7|333|6
1739310530000|2025-02-11 21:48:50|335.79|333.09|335.83|333.13|335.84|333.14|335.79|333.09|8
1739310540000|2025-02-11 21:49:00|335.82|333.12|335.75|333.05|335.88|333.18|335.74|333.04|9
1739310550000|2025-02-11 21:49:10|335.76|333.06|335.76|333.06|335.82|333.12|335.75|333.05|15
1739310560000|2025-02-11 21:49:20|335.75|333.05|335.62|332.92|335.75|333.05|335.62|332.92|6
1739310570000|2025-02-11 21:49:30|335.61|332.91|335.52|332.82|335.64|332.94|335.52|332.82|7
1739310580000|2025-02-11 21:49:40|335.38|332.68|335.37|332.67|335.43|332.73|335.28|332.58|11
1739310590000|2025-02-11 21:49:50|335.31|332.61|335.38|332.68|335.38|332.68|335.28|332.58|11
1739310600000|2025-02-11 21:50:00|335.37|332.67|335.26|332.56|335.37|332.67|335.22|332.52|8
1739310610000|2025-02-11 21:50:10|335.28|332.58|335.34|332.64|335.34|332.64|335.28|332.58|9
1739310620000|2025-02-11 21:50:20|335.35|332.65|335.04|332.34|335.35|332.65|335.04|332.34|11
1739310630000|2025-02-11 21:50:30|334.98|332.28|335.07|332.37|335.07|332.37|334.98|332.28|6
1739310640000|2025-02-11 21:50:40|335.06|332.36|335.01|332.31|335.07|332.37|335|332.3|6
1739310650000|2025-02-11 21:50:50|335.05|332.35|335.15|332.45|335.16|332.46|335.04|332.34|9
1739310660000|2025-02-11 21:51:00|335.16|332.46|334.94|332.24|335.18|332.48|334.94|332.24|14
1739310670000|2025-02-11 21:51:10|334.95|332.25|334.88|332.18|334.95|332.25|334.84|332.14|9
1739310680000|2025-02-11 21:51:20|334.87|332.17|334.66|331.96|334.87|332.17|334.66|331.96|8
1739310690000|2025-02-11 21:51:30|334.67|331.97|334.75|332.05|334.76|332.06|334.66|331.96|8
1739310700000|2025-02-11 21:51:40|334.74|332.04|334.77|332.07|334.78|332.08|334.74|332.04|5
1739310710000|2025-02-11 21:51:50|334.76|332.06|334.68|331.98|334.76|332.06|334.68|331.98|8
1739310720000|2025-02-11 21:52:00|334.67|331.97|334.68|331.98|334.69|331.99|334.63|331.93|11
1739310730000|2025-02-11 21:52:10|334.63|331.93|334.62|331.92|334.64|331.94|334.6|331.9|8
1739310740000|2025-02-11 21:52:20|334.64|331.94|334.72|332.02|334.72|332.02|334.64|331.94|11
1739310750000|2025-02-11 21:52:30|334.69|331.99|334.68|331.98|334.69|331.99|334.66|331.96|4
1739310760000|2025-02-11 21:52:40|334.69|331.99|334.7|332|334.7|332|334.69|331.99|2
1739310770000|2025-02-11 21:52:50|334.69|331.99|334.51|331.81|334.69|331.99|334.51|331.81|12
1739310780000|2025-02-11 21:53:00|334.5|331.8|334.52|331.82|334.53|331.83|334.44|331.74|10
1739310790000|2025-02-11 21:53:10|334.51|331.81|334.55|331.85|334.57|331.87|334.51|331.81|5
1739310800000|2025-02-11 21:53:20|334.56|331.86|334.6|331.9|334.61|331.91|334.56|331.86|7
1739310810000|2025-02-11 21:53:30|334.57|331.87|334.61|331.91|334.62|331.92|334.55|331.85|12
1739310820000|2025-02-11 21:53:40|334.65|331.95|334.68|331.98|334.72|332.02|334.65|331.95|5
1739310830000|2025-02-11 21:53:50|334.67|331.97|334.71|332.01|334.71|332.01|334.63|331.93|9
1739310840000|2025-02-11 21:54:00|334.72|332.02|334.73|332.03|334.79|332.09|334.72|332.02|10
1739310850000|2025-02-11 21:54:10|334.74|332.04|334.86|332.16|334.86|332.16|334.74|332.04|7
1739310860000|2025-02-11 21:54:20|334.87|332.17|334.73|332.03|334.88|332.18|334.73|332.03|9
1739310870000|2025-02-11 21:54:30|334.69|331.99|334.59|331.89|334.69|331.99|334.58|331.88|8
1739310880000|2025-02-11 21:54:40|334.58|331.88|334.48|331.78|334.58|331.88|334.48|331.78|7
1739310890000|2025-02-11 21:54:50|334.49|331.79|334.51|331.81|334.52|331.82|334.44|331.74|7
1739310900000|2025-02-11 21:55:00|334.5|331.8|334.36|331.66|334.5|331.8|334.35|331.65|13
1739310910000|2025-02-11 21:55:10|334.37|331.67|334.3|331.6|334.37|331.67|334.3|331.6|7
1739310920000|2025-02-11 21:55:20|334.29|331.59|334.31|331.61|334.31|331.61|334.29|331.59|3
1739310930000|2025-02-11 21:55:30|334.3|331.6|334.42|331.72|334.42|331.72|334.26|331.56|12
1739310940000|2025-02-11 21:55:40|334.43|331.73|334.4|331.7|334.43|331.73|334.4|331.7|2
1739310950000|2025-02-11 21:55:50|334.41|331.71|334.4|331.7|334.41|331.71|334.38|331.68|4
1739310960000|2025-02-11 21:56:00|334.41|331.71|334.37|331.67|334.41|331.71|334.36|331.66|6
1739310970000|2025-02-11 21:56:10|334.34|331.64|334.35|331.65|334.35|331.65|334.33|331.63|8
1739310980000|2025-02-11 21:56:20|334.36|331.66|334.41|331.71|334.41|331.71|334.36|331.66|3
1739310990000|2025-02-11 21:56:30|334.42|331.72|334.73|332.03|334.73|332.03|334.42|331.72|13
1739311000000|2025-02-11 21:56:40|334.74|332.04|334.8|332.1|334.84|332.14|334.74|332.04|10
1739311010000|2025-02-11 21:56:50|334.81|332.11|334.83|332.13|334.84|332.14|334.81|332.11|4
1739311020000|2025-02-11 21:57:00|334.84|332.14|334.68|331.98|334.84|332.14|334.68|331.98|7
1739311030000|2025-02-11 21:57:10|334.62|331.92|334.64|331.94|334.66|331.96|334.62|331.92|6
1739311040000|2025-02-11 21:57:20|334.61|331.91|334.52|331.82|334.61|331.91|334.52|331.82|6
1739311050000|2025-02-11 21:57:30|334.49|331.79|334.38|331.68|334.49|331.79|334.36|331.66|8
1739311060000|2025-02-11 21:57:40|334.39|331.69|334.39|331.69|334.39|331.69|334.39|331.69|1
1739311070000|2025-02-11 21:57:50|334.4|331.7|334.37|331.67|334.4|331.7|334.36|331.66|3
1739311080000|2025-02-11 21:58:00|334.38|331.68|334.43|331.73|334.44|331.74|334.38|331.68|9
1739311090000|2025-02-11 21:58:10|334.22|331.52|334.25|331.55|334.25|331.55|334.19|331.49|11
1739311100000|2025-02-11 21:58:20|334.26|331.56|334.35|331.65|334.35|331.65|334.26|331.56|7
1739311110000|2025-02-11 21:58:30|334.41|331.71|334.42|331.72|334.42|331.72|334.41|331.71|2
1739311120000|2025-02-11 21:58:40|334.41|331.71|334.42|331.72|334.43|331.73|334.41|331.71|3
1739311130000|2025-02-11 21:58:50|334.43|331.73|334.34|331.64|334.43|331.73|334.32|331.62|14
1739311140000|2025-02-11 21:59:00|334.35|331.65|334.33|331.63|334.36|331.66|334.32|331.62|5
1739311150000|2025-02-11 21:59:10|334.34|331.64|334.34|331.64|334.34|331.64|334.34|331.64|1
1739311160000|2025-02-11 21:59:20|334.35|331.65|334.35|331.65|334.35|331.65|334.35|331.65|1
1739311170000|2025-02-11 21:59:30|334.32|331.62|334.32|331.62|334.32|331.62|334.32|331.62|1
1739311180000|2025-02-11 21:59:40|334.18|331.48|334.16|331.46|334.19|331.49|334.13|331.43|7
1739311190000|2025-02-11 21:59:50|334.18|331.48|334.18|331.48|334.18|331.48|334.18|331.48|1
1739311200000|2025-02-11 22:00:00|334.19|331.49|334.05|331.35|334.19|331.49|334.05|331.35|13
1739311210000|2025-02-11 22:00:10|334.1|331.4|334.16|331.46|334.16|331.46|334.1|331.4|4
1739311220000|2025-02-11 22:00:20|334.23|331.53|334.38|331.68|334.38|331.68|334.23|331.53|10
1739311230000|2025-02-11 22:00:30|334.39|331.69|334.4|331.7|334.46|331.76|334.39|331.69|6
1739311240000|2025-02-11 22:00:40|334.41|331.71|334.55|331.85|334.55|331.85|334.41|331.71|11
1739311250000|2025-02-11 22:00:50|334.62|331.92|334.67|331.97|334.69|331.99|334.62|331.92|10
1739311260000|2025-02-11 22:01:00|334.68|331.98|334.93|332.23|334.93|332.23|334.68|331.98|12
1739311270000|2025-02-11 22:01:10|334.94|332.24|335.1|332.4|335.1|332.4|334.94|332.24|11
1739311280000|2025-02-11 22:01:20|335.11|332.41|335.34|332.64|335.34|332.64|335.11|332.41|13
1739311290000|2025-02-11 22:01:30|335.33|332.63|335.33|332.63|335.41|332.71|335.32|332.62|13
1739311300000|2025-02-11 22:01:40|335.27|332.57|335.13|332.43|335.28|332.58|335.11|332.41|17
1739311310000|2025-02-11 22:01:50|335.14|332.44|335.05|332.35|335.15|332.45|335.04|332.34|6
1739311320000|2025-02-11 22:02:00|335.04|332.34|335.04|332.34|335.07|332.37|335.03|332.33|8
1739311330000|2025-02-11 22:02:10|335.07|332.37|334.86|332.16|335.07|332.37|334.81|332.11|15
1739311340000|2025-02-11 22:02:20|334.87|332.17|334.94|332.24|334.94|332.24|334.87|332.17|8
1739311350000|2025-02-11 22:02:30|334.96|332.26|335.04|332.34|335.04|332.34|334.96|332.26|7
1739311360000|2025-02-11 22:02:40|335.05|332.35|335.1|332.4|335.1|332.4|335.05|332.35|8
1739311370000|2025-02-11 22:02:50|335.06|332.36|335.15|332.45|335.17|332.47|335.06|332.36|10
1739311380000|2025-02-11 22:03:00|335.14|332.44|334.88|332.18|335.14|332.44|334.88|332.18|14
1739311390000|2025-02-11 22:03:10|334.89|332.19|334.88|332.18|334.9|332.2|334.86|332.16|5
1739311400000|2025-02-11 22:03:20|334.89|332.19|334.87|332.17|334.94|332.24|334.87|332.17|8
1739311410000|2025-02-11 22:03:30|334.86|332.16|335.07|332.37|335.08|332.38|334.86|332.16|10
1739311420000|2025-02-11 22:03:40|335.08|332.38|334.97|332.27|335.08|332.38|334.95|332.25|12
1739311430000|2025-02-11 22:03:50|334.99|332.29|335.06|332.36|335.06|332.36|334.98|332.28|6
1739311440000|2025-02-11 22:04:00|335.07|332.37|335.04|332.34|335.09|332.39|335.04|332.34|5
1739311450000|2025-02-11 22:04:10|335.05|332.35|335.06|332.36|335.07|332.37|335.04|332.34|6
1739311460000|2025-02-11 22:04:20|335.07|332.37|335.09|332.39|335.09|332.39|335.07|332.37|3
1739311470000|2025-02-11 22:04:30|335.1|332.4|335.06|332.36|335.12|332.42|335.05|332.35|5
1739311480000|2025-02-11 22:04:40|335.07|332.37|334.84|332.14|335.07|332.37|334.72|332.02|11
1739311490000|2025-02-11 22:04:50|334.8|332.1|334.83|332.13|334.83|332.13|334.8|332.1|4
1739311500000|2025-02-11 22:05:00|334.84|332.14|335.01|332.31|335.01|332.31|334.84|332.14|12
1739311510000|2025-02-11 22:05:10|335.03|332.33|335.07|332.37|335.09|332.39|335.03|332.33|6
1739311520000|2025-02-11 22:05:20|335.01|332.31|335.03|332.33|335.03|332.33|335.01|332.31|3
1739311530000|2025-02-11 22:05:30|335.04|332.34|335.22|332.52|335.22|332.52|335.04|332.34|8
1739311540000|2025-02-11 22:05:40|335.23|332.53|335.06|332.36|335.25|332.55|335.06|332.36|13
1739311550000|2025-02-11 22:05:50|335.07|332.37|335.04|332.34|335.07|332.37|334.97|332.27|12
1739311560000|2025-02-11 22:06:00|335.03|332.33|334.94|332.24|335.03|332.33|334.93|332.23|9
1739311570000|2025-02-11 22:06:10|334.91|332.21|334.89|332.19|334.92|332.22|334.88|332.18|6
1739311580000|2025-02-11 22:06:20|334.87|332.17|334.7|332|334.87|332.17|334.69|331.99|7
1739311590000|2025-02-11 22:06:30|334.69|331.99|334.58|331.88|334.69|331.99|334.54|331.84|12
1739311600000|2025-02-11 22:06:40|334.59|331.89|334.64|331.94|334.65|331.95|334.59|331.89|8
1739311610000|2025-02-11 22:06:50|334.65|331.95|334.67|331.97|334.67|331.97|334.65|331.95|3
1739311620000|2025-02-11 22:07:00|334.72|332.02|334.83|332.13|334.83|332.13|334.72|332.02|6
1739311630000|2025-02-11 22:07:10|334.82|332.12|334.91|332.21|334.91|332.21|334.82|332.12|5
1739311640000|2025-02-11 22:07:20|334.92|332.22|335.03|332.33|335.03|332.33|334.9|332.2|10
1739311650000|2025-02-11 22:07:30|335.04|332.34|335.06|332.36|335.06|332.36|335.04|332.34|3
1739311660000|2025-02-11 22:07:40|335.05|332.35|335.06|332.36|335.06|332.36|335.04|332.34|4
1739311670000|2025-02-11 22:07:50|335.05|332.35|335.03|332.33|335.05|332.35|335|332.3|5
1739311680000|2025-02-11 22:08:00|335.04|332.34|335.05|332.35|335.07|332.37|335.04|332.34|7
1739311690000|2025-02-11 22:08:10|335.01|332.31|335|332.3|335.01|332.31|335|332.3|2
1739311700000|2025-02-11 22:08:20|334.97|332.27|334.94|332.24|334.97|332.27|334.92|332.22|4
1739311710000|2025-02-11 22:08:30|334.95|332.25|334.9|332.2|334.95|332.25|334.9|332.2|5
1739311730000|2025-02-11 22:08:50|334.91|332.21|334.92|332.22|334.93|332.23|334.9|332.2|6
1739311740000|2025-02-11 22:09:00|334.93|332.23|334.96|332.26|334.96|332.26|334.93|332.23|4
1739311750000|2025-02-11 22:09:10|334.97|332.27|334.99|332.29|334.99|332.29|334.97|332.27|3
1739311760000|2025-02-11 22:09:20|334.96|332.26|334.91|332.21|334.97|332.27|334.9|332.2|4
1739311770000|2025-02-11 22:09:30|334.92|332.22|334.92|332.22|334.92|332.22|334.92|332.22|1
1739311780000|2025-02-11 22:09:40|334.93|332.23|334.93|332.23|334.93|332.23|334.93|332.23|1
1739311790000|2025-02-11 22:09:50|334.94|332.24|334.94|332.24|334.94|332.24|334.94|332.24|1
1739311800000|2025-02-11 22:10:00|334.88|332.18|334.9|332.2|334.9|332.2|334.88|332.18|3
1739311810000|2025-02-11 22:10:10|334.91|332.21|335.03|332.33|335.03|332.33|334.91|332.21|6
1739311820000|2025-02-11 22:10:20|335.04|332.34|335.16|332.46|335.16|332.46|335.04|332.34|8
1739311830000|2025-02-11 22:10:30|335.17|332.47|335.25|332.55|335.25|332.55|335.17|332.47|6
1739311840000|2025-02-11 22:10:40|335.26|332.56|335.31|332.61|335.31|332.61|335.26|332.56|6
1739311850000|2025-02-11 22:10:50|335.34|332.64|335.35|332.65|335.35|332.65|335.33|332.63|4
1739311860000|2025-02-11 22:11:00|335.36|332.66|335.47|332.77|335.47|332.77|335.36|332.66|8
1739311870000|2025-02-11 22:11:10|335.48|332.78|335.53|332.83|335.53|332.83|335.48|332.78|3
1739311880000|2025-02-11 22:11:20|335.54|332.84|335.53|332.83|335.54|332.84|335.51|332.81|4
1739311890000|2025-02-11 22:11:30|335.52|332.82|335.52|332.82|335.52|332.82|335.52|332.82|1
1739311900000|2025-02-11 22:11:40|335.53|332.83|335.55|332.85|335.55|332.85|335.53|332.83|3
1739311910000|2025-02-11 22:11:50|335.56|332.86|335.63|332.93|335.63|332.93|335.56|332.86|6
1739311920000|2025-02-11 22:12:00|335.66|332.96|335.77|333.07|335.77|333.07|335.66|332.96|5
1739311930000|2025-02-11 22:12:10|335.78|333.08|335.75|333.05|335.78|333.08|335.75|333.05|2
1739311940000|2025-02-11 22:12:20|335.76|333.06|335.69|332.99|335.76|333.06|335.69|332.99|6
1739311950000|2025-02-11 22:12:30|335.66|332.96|335.61|332.91|335.66|332.96|335.6|332.9|10
1739311960000|2025-02-11 22:12:40|335.6|332.9|335.6|332.9|335.61|332.91|335.6|332.9|5
1739311970000|2025-02-11 22:12:50|335.61|332.91|335.61|332.91|335.61|332.91|335.61|332.91|1
1739311980000|2025-02-11 22:13:00|335.62|332.92|335.63|332.93|335.63|332.93|335.62|332.92|2
1739311990000|2025-02-11 22:13:10|335.64|332.94|335.68|332.98|335.68|332.98|335.64|332.94|5
1739312000000|2025-02-11 22:13:20|335.65|332.95|335.52|332.82|335.65|332.95|335.5|332.8|5
1739312010000|2025-02-11 22:13:30|335.49|332.79|335.5|332.8|335.51|332.81|335.49|332.79|4
1739312020000|2025-02-11 22:13:40|335.49|332.79|335.5|332.8|335.5|332.8|335.49|332.79|4
1739312030000|2025-02-11 22:13:50|335.49|332.79|335.49|332.79|335.5|332.8|335.47|332.77|5
1739312040000|2025-02-11 22:14:00|335.5|332.8|335.69|332.99|335.69|332.99|335.5|332.8|16
1739312050000|2025-02-11 22:14:10|335.7|333|335.91|333.21|335.91|333.21|335.7|333|12
1739312060000|2025-02-11 22:14:20|335.98|333.28|336.08|333.38|336.08|333.38|335.98|333.28|5
1739312070000|2025-02-11 22:14:30|336.11|333.41|336.09|333.39|336.12|333.42|336.09|333.39|7
1739312080000|2025-02-11 22:14:40|336.06|333.36|335.88|333.18|336.06|333.36|335.88|333.18|10
1739312090000|2025-02-11 22:14:50|335.87|333.17|335.79|333.09|335.87|333.17|335.79|333.09|8
1739312100000|2025-02-11 22:15:00|335.77|333.07|335.64|332.94|335.77|333.07|335.62|332.92|7
1739312110000|2025-02-11 22:15:10|335.65|332.95|335.69|332.99|335.77|333.07|335.65|332.95|17
1739312120000|2025-02-11 22:15:20|335.68|332.98|335.62|332.92|335.69|332.99|335.62|332.92|10
1739312130000|2025-02-11 22:15:30|335.63|332.93|335.66|332.96|335.66|332.96|335.63|332.93|4
1739312140000|2025-02-11 22:15:40|335.67|332.97|335.56|332.86|335.68|332.98|335.55|332.85|5
1739312150000|2025-02-11 22:15:50|335.57|332.87|335.61|332.91|335.61|332.91|335.56|332.86|8
1739312160000|2025-02-11 22:16:00|335.73|333.03|335.56|332.86|335.73|333.03|335.56|332.86|8
1739312170000|2025-02-11 22:16:10|335.55|332.85|335.55|332.85|335.56|332.86|335.55|332.85|3
1739312180000|2025-02-11 22:16:20|335.56|332.86|335.45|332.75|335.57|332.87|335.45|332.75|5
1739312190000|2025-02-11 22:16:30|335.44|332.74|335.43|332.73|335.44|332.74|335.43|332.73|2
1739312200000|2025-02-11 22:16:40|335.42|332.72|335.34|332.64|335.42|332.72|335.34|332.64|4
1739312210000|2025-02-11 22:16:50|335.35|332.65|335.36|332.66|335.36|332.66|335.35|332.65|4
1739312220000|2025-02-11 22:17:00|335.37|332.67|335.48|332.78|335.48|332.78|335.34|332.64|12
1739312230000|2025-02-11 22:17:10|335.51|332.81|335.77|333.07|335.77|333.07|335.51|332.81|19
1739312240000|2025-02-11 22:17:20|335.78|333.08|335.63|332.93|335.79|333.09|335.63|332.93|7
1739312250000|2025-02-11 22:17:30|335.62|332.92|335.52|332.82|335.62|332.92|335.52|332.82|12
1739312260000|2025-02-11 22:17:40|335.51|332.81|335.58|332.88|335.58|332.88|335.51|332.81|6
1739312270000|2025-02-11 22:17:50|335.66|332.96|335.61|332.91|335.66|332.96|335.61|332.91|6
1739312280000|2025-02-11 22:18:00|335.62|332.92|335.67|332.97|335.67|332.97|335.62|332.92|6
1739312290000|2025-02-11 22:18:10|335.68|332.98|335.69|332.99|335.69|332.99|335.68|332.98|2
1739312300000|2025-02-11 22:18:20|335.66|332.96|335.65|332.95|335.68|332.98|335.65|332.95|4
1739312310000|2025-02-11 22:18:30|335.68|332.98|335.8|333.1|335.8|333.1|335.68|332.98|5
1739312320000|2025-02-11 22:18:40|335.81|333.11|335.83|333.13|335.83|333.13|335.81|333.11|3
1739312330000|2025-02-11 22:18:50|335.84|333.14|335.92|333.22|335.92|333.22|335.84|333.14|6
1739312340000|2025-02-11 22:19:00|335.93|333.23|335.96|333.26|335.98|333.28|335.91|333.21|10
1739312350000|2025-02-11 22:19:10|335.9|333.2|335.72|333.02|335.9|333.2|335.72|333.02|10
1739312360000|2025-02-11 22:19:20|335.71|333.01|335.48|332.78|335.71|333.01|335.47|332.77|15
1739312370000|2025-02-11 22:19:30|335.47|332.77|335.44|332.74|335.47|332.77|335.44|332.74|6
1739312380000|2025-02-11 22:19:40|335.45|332.75|335.45|332.75|335.45|332.75|335.44|332.74|3
1739312400000|2025-02-11 22:20:00|335.42|332.72|335.43|332.73|335.43|332.73|335.42|332.72|4
1739312410000|2025-02-11 22:20:10|335.44|332.74|335.25|332.55|335.44|332.74|335.25|332.55|7
1739312420000|2025-02-11 22:20:20|335.26|332.56|335.32|332.62|335.32|332.62|335.26|332.56|7
1739312430000|2025-02-11 22:20:30|335.33|332.63|335.37|332.67|335.37|332.67|335.33|332.63|3
1739312440000|2025-02-11 22:20:40|335.34|332.64|335.33|332.63|335.34|332.64|335.19|332.49|15
1739312450000|2025-02-11 22:20:50|335.29|332.59|335.22|332.52|335.29|332.59|335.21|332.51|4
1739312460000|2025-02-11 22:21:00|335.23|332.53|335.21|332.51|335.25|332.55|335.21|332.51|6
1739312470000|2025-02-11 22:21:10|335.22|332.52|335.26|332.56|335.26|332.56|335.22|332.52|3
1739312480000|2025-02-11 22:21:20|335.27|332.57|335.37|332.67|335.37|332.67|335.27|332.57|6
1739312490000|2025-02-11 22:21:30|335.38|332.68|335.39|332.69|335.4|332.7|335.38|332.68|4
1739312500000|2025-02-11 22:21:40|335.41|332.71|335.41|332.71|335.41|332.71|335.41|332.71|1
1739312520000|2025-02-11 22:22:00|335.4|332.7|335.4|332.7|335.4|332.7|335.4|332.7|1
1739312530000|2025-02-11 22:22:10|335.38|332.68|335.38|332.68|335.38|332.68|335.38|332.68|1
1739312560000|2025-02-11 22:22:40|335.37|332.67|335.44|332.74|335.44|332.74|335.37|332.67|5
1739312570000|2025-02-11 22:22:50|335.45|332.75|335.53|332.83|335.53|332.83|335.45|332.75|6
1739312580000|2025-02-11 22:23:00|335.54|332.84|335.65|332.95|335.65|332.95|335.54|332.84|7
1739312590000|2025-02-11 22:23:10|335.66|332.96|335.78|333.08|335.78|333.08|335.66|332.96|8
1739312600000|2025-02-11 22:23:20|335.79|333.09|335.82|333.12|335.82|333.12|335.79|333.09|4
1739312610000|2025-02-11 22:23:30|335.83|333.13|335.65|332.95|335.83|333.13|335.65|332.95|11
1739312620000|2025-02-11 22:23:40|335.66|332.96|335.67|332.97|335.67|332.97|335.66|332.96|2
1739312630000|2025-02-11 22:23:50|335.68|332.98|335.71|333.01|335.71|333.01|335.68|332.98|4
1739312640000|2025-02-11 22:24:00|335.72|333.02|335.77|333.07|335.77|333.07|335.72|333.02|2
1739312650000|2025-02-11 22:24:10|335.78|333.08|335.81|333.11|335.82|333.12|335.78|333.08|4
1739312660000|2025-02-11 22:24:20|335.82|333.12|335.82|333.12|335.82|333.12|335.82|333.12|1
1739312680000|2025-02-11 22:24:40|335.85|333.15|335.85|333.15|335.85|333.15|335.85|333.15|1
1739312690000|2025-02-11 22:24:50|335.9|333.2|335.89|333.19|335.91|333.21|335.88|333.18|4
1739312700000|2025-02-11 22:25:00|335.86|333.16|335.88|333.18|335.91|333.21|335.86|333.16|7
1739312710000|2025-02-11 22:25:10|335.89|333.19|335.88|333.18|335.89|333.19|335.87|333.17|4
1739312720000|2025-02-11 22:25:20|335.89|333.19|335.95|333.25|335.95|333.25|335.89|333.19|4
1739312730000|2025-02-11 22:25:30|335.99|333.29|336.1|333.4|336.1|333.4|335.99|333.29|12
1739312740000|2025-02-11 22:25:40|336.11|333.41|335.91|333.21|336.13|333.43|335.91|333.21|10
1739312750000|2025-02-11 22:25:50|335.9|333.2|335.9|333.2|335.9|333.2|335.9|333.2|1
1739312760000|2025-02-11 22:26:00|335.87|333.17|335.76|333.06|335.88|333.18|335.74|333.04|14
1739312770000|2025-02-11 22:26:10|335.79|333.09|335.86|333.16|335.86|333.16|335.79|333.09|8
1739312780000|2025-02-11 22:26:20|335.87|333.17|335.82|333.12|335.87|333.17|335.82|333.12|2
1739312790000|2025-02-11 22:26:30|335.79|333.09|335.77|333.07|335.8|333.1|335.72|333.02|13
1739312800000|2025-02-11 22:26:40|335.78|333.08|335.72|333.02|335.78|333.08|335.72|333.02|6
1739312810000|2025-02-11 22:26:50|335.69|332.99|335.62|332.92|335.7|333|335.62|332.92|7
1739312820000|2025-02-11 22:27:00|335.61|332.91|335.61|332.91|335.61|332.91|335.59|332.89|4
1739312830000|2025-02-11 22:27:10|335.58|332.88|335.44|332.74|335.59|332.89|335.44|332.74|7
1739312840000|2025-02-11 22:27:20|335.43|332.73|335.4|332.7|335.43|332.73|335.39|332.69|6
1739312850000|2025-02-11 22:27:30|335.39|332.69|335.18|332.48|335.4|332.7|335.18|332.48|15
1739312860000|2025-02-11 22:27:40|335.11|332.41|335.12|332.42|335.15|332.45|335.11|332.41|12
1739312870000|2025-02-11 22:27:50|335.09|332.39|335.1|332.4|335.1|332.4|335.09|332.39|2
1739312880000|2025-02-11 22:28:00|335.11|332.41|335.12|332.42|335.13|332.43|335.11|332.41|3
1739312890000|2025-02-11 22:28:10|335.1|332.4|335.1|332.4|335.1|332.4|335.1|332.4|1
1739312900000|2025-02-11 22:28:20|335.09|332.39|335.11|332.41|335.11|332.41|335.04|332.34|9
1739312910000|2025-02-11 22:28:30|335.01|332.31|335.07|332.37|335.07|332.37|335.01|332.31|7
1739312920000|2025-02-11 22:28:40|335.08|332.38|335.1|332.4|335.1|332.4|335.08|332.38|3
1739312930000|2025-02-11 22:28:50|335.11|332.41|335.11|332.41|335.11|332.41|335.11|332.41|1
1739312940000|2025-02-11 22:29:00|335.12|332.42|335.14|332.44|335.14|332.44|335.12|332.42|2
1739312950000|2025-02-11 22:29:10|335.15|332.45|335.16|332.46|335.16|332.46|335.15|332.45|2
1739312970000|2025-02-11 22:29:30|335.15|332.45|335.13|332.43|335.15|332.45|335.12|332.42|3
1739313000000|2025-02-11 22:30:00|335.12|332.42|334.9|332.2|335.12|332.42|334.85|332.15|10
1739313010000|2025-02-11 22:30:10|334.88|332.18|334.8|332.1|334.88|332.18|334.75|332.05|4
1739313020000|2025-02-11 22:30:20|334.73|332.03|334.72|332.02|334.74|332.04|334.71|332.01|7
1739313030000|2025-02-11 22:30:30|334.73|332.03|334.72|332.02|334.73|332.03|334.72|332.02|2
1739313040000|2025-02-11 22:30:40|334.73|332.03|334.73|332.03|334.73|332.03|334.73|332.03|1
1739313050000|2025-02-11 22:30:50|334.74|332.04|334.74|332.04|334.74|332.04|334.74|332.04|1
1739313060000|2025-02-11 22:31:00|334.75|332.05|334.76|332.06|334.76|332.06|334.71|332.01|8
1739313070000|2025-02-11 22:31:10|334.74|332.04|334.72|332.02|334.74|332.04|334.72|332.02|2
1739313080000|2025-02-11 22:31:20|334.63|331.93|334.7|332|334.7|332|334.63|331.93|4
1739313090000|2025-02-11 22:31:30|334.71|332.01|334.74|332.04|334.74|332.04|334.71|332.01|4
1739313100000|2025-02-11 22:31:40|334.75|332.05|334.83|332.13|334.83|332.13|334.75|332.05|5
1739313110000|2025-02-11 22:31:50|334.88|332.18|334.93|332.23|334.93|332.23|334.88|332.18|6
1739313120000|2025-02-11 22:32:00|334.92|332.22|334.93|332.23|334.93|332.23|334.92|332.22|2
1739313130000|2025-02-11 22:32:10|334.92|332.22|334.92|332.22|334.92|332.22|334.9|332.2|4
1739313140000|2025-02-11 22:32:20|334.93|332.23|334.93|332.23|334.93|332.23|334.93|332.23|1
1739313150000|2025-02-11 22:32:30|334.91|332.21|334.91|332.21|334.92|332.22|334.91|332.21|3
1739313190000|2025-02-11 22:33:10|334.9|332.2|334.91|332.21|334.92|332.22|334.9|332.2|4
1739313200000|2025-02-11 22:33:20|334.85|332.15|334.77|332.07|334.86|332.16|334.74|332.04|7
1739313210000|2025-02-11 22:33:30|334.76|332.06|334.75|332.05|334.76|332.06|334.75|332.05|2
1739313220000|2025-02-11 22:33:40|334.74|332.04|334.74|332.04|334.74|332.04|334.74|332.04|1
1739313250000|2025-02-11 22:34:10|334.75|332.05|334.76|332.06|334.77|332.07|334.75|332.05|6
1739313260000|2025-02-11 22:34:20|334.73|332.03|334.83|332.13|334.83|332.13|334.73|332.03|6
1739313270000|2025-02-11 22:34:30|334.84|332.14|334.98|332.28|334.98|332.28|334.84|332.14|8
1739313280000|2025-02-11 22:34:40|334.99|332.29|335.05|332.35|335.05|332.35|334.99|332.29|7
1739313290000|2025-02-11 22:34:50|335.06|332.36|335.06|332.36|335.06|332.36|335.02|332.32|9
1739313300000|2025-02-11 22:35:00|335.04|332.34|334.9|332.2|335.05|332.35|334.9|332.2|10
1739313310000|2025-02-11 22:35:10|334.89|332.19|334.65|331.95|334.9|332.2|334.64|331.94|20
1739313320000|2025-02-11 22:35:20|334.66|331.96|333.9|331.2|334.66|331.96|333.9|331.2|21
1739313330000|2025-02-11 22:35:30|333.85|331.15|333.22|330.52|333.85|331.15|333.15|330.45|23
1739313340000|2025-02-11 22:35:40|333.23|330.53|333.78|331.08|333.78|331.08|333.23|330.53|21
1739313350000|2025-02-11 22:35:50|333.86|331.16|334.14|331.44|334.14|331.44|333.86|331.16|21
1739313360000|2025-02-11 22:36:00|334.15|331.45|334.07|331.37|334.21|331.51|334.06|331.36|14
1739313370000|2025-02-11 22:36:10|333.97|331.27|334.09|331.39|334.09|331.39|333.97|331.27|13
1739313380000|2025-02-11 22:36:20|334.1|331.4|334.31|331.61|334.31|331.61|334.1|331.4|12
1739313390000|2025-02-11 22:36:30|334.32|331.62|334.33|331.63|334.34|331.64|334.32|331.62|5
1739313400000|2025-02-11 22:36:40|334.32|331.62|334.06|331.36|334.32|331.62|334.06|331.36|18
1739313410000|2025-02-11 22:36:50|334.05|331.35|333.87|331.17|334.05|331.35|333.87|331.17|10
1739313420000|2025-02-11 22:37:00|333.88|331.18|334.07|331.37|334.07|331.37|333.87|331.17|16
1739313430000|2025-02-11 22:37:10|334.08|331.38|334.42|331.72|334.42|331.72|334.08|331.38|22
1739313440000|2025-02-11 22:37:20|334.43|331.73|334.69|331.99|334.69|331.99|334.43|331.73|16
1739313450000|2025-02-11 22:37:30|334.7|332|334.82|332.12|334.82|332.12|334.7|332|11
1739313460000|2025-02-11 22:37:40|334.83|332.13|334.64|331.94|334.83|332.13|334.62|331.92|9
1739313470000|2025-02-11 22:37:50|334.62|331.92|334.63|331.93|334.63|331.93|334.62|331.92|2
1739313490000|2025-02-11 22:38:10|334.47|331.77|334.18|331.48|334.54|331.84|334.16|331.46|13
1739313500000|2025-02-11 22:38:20|334.19|331.49|334.46|331.76|334.46|331.76|334.19|331.49|17
1739313510000|2025-02-11 22:38:30|334.47|331.77|334.56|331.86|334.56|331.86|334.47|331.77|7
1739313520000|2025-02-11 22:38:40|334.57|331.87|334.57|331.87|334.57|331.87|334.57|331.87|1
1739313540000|2025-02-11 22:39:00|334.58|331.88|334.56|331.86|334.58|331.88|334.53|331.83|3
1739313550000|2025-02-11 22:39:10|334.57|331.87|334.53|331.83|334.57|331.87|334.52|331.82|3
1739313560000|2025-02-11 22:39:20|334.54|331.84|334.51|331.81|334.54|331.84|334.47|331.77|8
1739313570000|2025-02-11 22:39:30|334.52|331.82|334.55|331.85|334.55|331.85|334.52|331.82|4
1739313580000|2025-02-11 22:39:40|334.56|331.86|334.57|331.87|334.57|331.87|334.56|331.86|2
1739313590000|2025-02-11 22:39:50|334.51|331.81|334.57|331.87|334.57|331.87|334.51|331.81|7
1739313600000|2025-02-11 22:40:00|334.58|331.88|334.52|331.82|334.58|331.88|334.43|331.73|11
1739313610000|2025-02-11 22:40:10|334.53|331.83|334.6|331.9|334.6|331.9|334.53|331.83|7
1739313630000|2025-02-11 22:40:30|334.57|331.87|334.6|331.9|334.6|331.9|334.57|331.87|3
1739313640000|2025-02-11 22:40:40|334.61|331.91|334.64|331.94|334.64|331.94|334.61|331.91|4
1739313650000|2025-02-11 22:40:50|334.65|331.95|334.68|331.98|334.68|331.98|334.64|331.94|4
1739313660000|2025-02-11 22:41:00|334.69|331.99|334.69|331.99|334.69|331.99|334.69|331.99|1
1739313670000|2025-02-11 22:41:10|334.7|332|334.69|331.99|334.7|332|334.64|331.94|8
1739313680000|2025-02-11 22:41:20|334.64|331.94|334.63|331.93|334.65|331.95|334.59|331.89|7
1739313690000|2025-02-11 22:41:30|334.61|331.91|334.62|331.92|334.62|331.92|334.58|331.88|6
1739313700000|2025-02-11 22:41:40|334.61|331.91|334.64|331.94|334.64|331.94|334.61|331.91|3
1739313710000|2025-02-11 22:41:50|334.63|331.93|334.62|331.92|334.63|331.93|334.62|331.92|2
1739313720000|2025-02-11 22:42:00|334.6|331.9|334.63|331.93|334.63|331.93|334.6|331.9|2
1739313730000|2025-02-11 22:42:10|334.6|331.9|334.58|331.88|334.61|331.91|334.55|331.85|7
1739313740000|2025-02-11 22:42:20|334.57|331.87|334.59|331.89|334.59|331.89|334.57|331.87|3
1739313750000|2025-02-11 22:42:30|334.58|331.88|334.59|331.89|334.59|331.89|334.58|331.88|2
1739313760000|2025-02-11 22:42:40|334.58|331.88|334.58|331.88|334.58|331.88|334.58|331.88|1
1739313770000|2025-02-11 22:42:50|334.54|331.84|334.49|331.79|334.54|331.84|334.48|331.78|13
1739313780000|2025-02-11 22:43:00|334.5|331.8|334.5|331.8|334.51|331.81|334.5|331.8|7
1739313790000|2025-02-11 22:43:10|334.51|331.81|334.47|331.77|334.51|331.81|334.45|331.75|8
1739313800000|2025-02-11 22:43:20|334.48|331.78|334.48|331.78|334.48|331.78|334.48|331.78|1
1739313810000|2025-02-11 22:43:30|334.49|331.79|334.49|331.79|334.49|331.79|334.48|331.78|3
1739313820000|2025-02-11 22:43:40|334.5|331.8|334.25|331.55|334.5|331.8|334.24|331.54|12
1739313840000|2025-02-11 22:44:00|334.24|331.54|334.12|331.42|334.24|331.54|334.12|331.42|9
1739313850000|2025-02-11 22:44:10|334.13|331.43|334.1|331.4|334.14|331.44|334.1|331.4|6
1739313860000|2025-02-11 22:44:20|334.09|331.39|333.68|330.98|334.09|331.39|333.66|330.96|16
1739313870000|2025-02-11 22:44:30|333.67|330.97|333.86|331.16|333.89|331.19|333.67|330.97|15
1739313880000|2025-02-11 22:44:40|333.87|331.17|333.89|331.19|333.9|331.2|333.87|331.17|5
1739313890000|2025-02-11 22:44:50|333.9|331.2|333.49|330.79|333.9|331.2|333.42|330.72|17
1739313900000|2025-02-11 22:45:00|333.46|330.76|333.25|330.55|333.48|330.78|333.25|330.55|13
1739313910000|2025-02-11 22:45:10|333.1|330.4|333.1|330.4|333.1|330.4|333.1|330.4|1
1739313920000|2025-02-11 22:45:20|333.05|330.35|333.06|330.36|333.06|330.36|333.05|330.35|4
1739313930000|2025-02-11 22:45:30|333.07|330.37|333.16|330.46|333.16|330.46|333.07|330.37|6
1739313940000|2025-02-11 22:45:40|333.17|330.47|333.27|330.57|333.27|330.57|333.17|330.47|11
1739313950000|2025-02-11 22:45:50|333.28|330.58|333.44|330.74|333.44|330.74|333.28|330.58|10
1739313960000|2025-02-11 22:46:00|333.45|330.75|333.31|330.61|333.48|330.78|333.28|330.58|9
1739313970000|2025-02-11 22:46:10|333.32|330.62|333.36|330.66|333.36|330.66|333.32|330.62|7
1739313980000|2025-02-11 22:46:20|333.37|330.67|333.42|330.72|333.42|330.72|333.37|330.67|6
1739313990000|2025-02-11 22:46:30|333.43|330.73|333.44|330.74|333.44|330.74|333.43|330.73|2
1739314000000|2025-02-11 22:46:40|333.45|330.75|333.7|331|333.7|331|333.37|330.67|8
1739314010000|2025-02-11 22:46:50|333.73|331.03|333.77|331.07|333.77|331.07|333.73|331.03|5
1739314020000|2025-02-11 22:47:00|333.78|331.08|333.8|331.1|333.8|331.1|333.78|331.08|3
1739314030000|2025-02-11 22:47:10|333.85|331.15|333.86|331.16|333.91|331.21|333.85|331.15|9
1739314040000|2025-02-11 22:47:20|333.87|331.17|333.91|331.21|333.91|331.21|333.87|331.17|5
1739314050000|2025-02-11 22:47:30|333.89|331.19|333.89|331.19|333.89|331.19|333.85|331.15|6
1739314060000|2025-02-11 22:47:40|333.9|331.2|333.91|331.21|333.91|331.21|333.9|331.2|2
1739314070000|2025-02-11 22:47:50|333.92|331.22|333.92|331.22|333.92|331.22|333.91|331.21|3
1739314080000|2025-02-11 22:48:00|333.94|331.24|333.93|331.23|333.94|331.24|333.93|331.23|2
1739314100000|2025-02-11 22:48:20|333.92|331.22|333.92|331.22|333.92|331.22|333.92|331.22|1
1739314110000|2025-02-11 22:48:30|333.93|331.23|333.93|331.23|333.93|331.23|333.93|331.23|1
1739314120000|2025-02-11 22:48:40|333.86|331.16|333.9|331.2|333.9|331.2|333.86|331.16|5
1739314130000|2025-02-11 22:48:50|333.91|331.21|333.92|331.22|333.93|331.23|333.91|331.21|4
1739314140000|2025-02-11 22:49:00|333.93|331.23|334.03|331.33|334.03|331.33|333.93|331.23|7
1739314150000|2025-02-11 22:49:10|334.04|331.34|334.13|331.43|334.13|331.43|334.04|331.34|6
1739314160000|2025-02-11 22:49:20|334.07|331.37|334.08|331.38|334.09|331.39|334.06|331.36|7
1739314170000|2025-02-11 22:49:30|334.09|331.39|333.99|331.29|334.09|331.39|333.98|331.28|7
1739314180000|2025-02-11 22:49:40|334|331.3|334|331.3|334|331.3|334|331.3|1
1739314190000|2025-02-11 22:49:50|334.01|331.31|334.03|331.33|334.07|331.37|334|331.3|8
1739314200000|2025-02-11 22:50:00|334.02|331.32|333.99|331.29|334.02|331.32|333.98|331.28|4
1739314210000|2025-02-11 22:50:10|334|331.3|333.85|331.15|334|331.3|333.84|331.14|8
1739314220000|2025-02-11 22:50:20|333.86|331.16|333.9|331.2|333.9|331.2|333.86|331.16|5
1739314230000|2025-02-11 22:50:30|333.91|331.21|333.93|331.23|333.98|331.28|333.91|331.21|9
1739314250000|2025-02-11 22:50:50|333.92|331.22|333.9|331.2|333.92|331.22|333.88|331.18|4
1739314260000|2025-02-11 22:51:00|333.87|331.17|333.87|331.17|333.87|331.17|333.87|331.17|1
1739314290000|2025-02-11 22:51:30|333.88|331.18|333.93|331.23|333.93|331.23|333.88|331.18|5
1739314300000|2025-02-11 22:51:40|333.94|331.24|333.9|331.2|333.94|331.24|333.89|331.19|4
1739314310000|2025-02-11 22:51:50|333.91|331.21|333.93|331.23|333.93|331.23|333.91|331.21|3
1739314320000|2025-02-11 22:52:00|333.92|331.22|333.93|331.23|333.93|331.23|333.92|331.22|2
1739314330000|2025-02-11 22:52:10|333.9|331.2|333.93|331.23|333.93|331.23|333.9|331.2|4
1739314340000|2025-02-11 22:52:20|333.94|331.24|333.94|331.24|333.94|331.24|333.94|331.24|1
1739314370000|2025-02-11 22:52:50|333.85|331.15|333.86|331.16|333.86|331.16|333.85|331.15|2
1739314380000|2025-02-11 22:53:00|333.87|331.17|333.88|331.18|333.88|331.18|333.87|331.17|2
1739314390000|2025-02-11 22:53:10|333.78|331.08|333.69|330.99|333.78|331.08|333.69|330.99|5
1739314400000|2025-02-11 22:53:20|333.68|330.98|333.68|330.98|333.69|330.99|333.68|330.98|3
1739314410000|2025-02-11 22:53:30|333.69|330.99|333.67|330.97|333.69|330.99|333.67|330.97|3
1739314420000|2025-02-11 22:53:40|333.68|330.98|333.67|330.97|333.68|330.98|333.62|330.92|5
1739314430000|2025-02-11 22:53:50|333.68|330.98|333.68|330.98|333.68|330.98|333.65|330.95|7
1739314440000|2025-02-11 22:54:00|333.66|330.96|333.41|330.71|333.66|330.96|333.41|330.71|8
1739314450000|2025-02-11 22:54:10|333.32|330.62|333.17|330.47|333.32|330.62|333.17|330.47|11
1739314460000|2025-02-11 22:54:20|333.18|330.48|332.88|330.18|333.18|330.48|332.88|330.18|13
1739314470000|2025-02-11 22:54:30|332.87|330.17|332.21|329.51|332.88|330.18|332.17|329.47|18
1739314480000|2025-02-11 22:54:40|332.22|329.52|332.34|329.64|332.34|329.64|332.22|329.52|10
1739314490000|2025-02-11 22:54:50|332.35|329.65|332.46|329.76|332.46|329.76|332.35|329.65|5
1739314500000|2025-02-11 22:55:00|332.47|329.77|332.36|329.66|332.49|329.79|332.28|329.58|6
1739314510000|2025-02-11 22:55:10|332.29|329.59|332.18|329.48|332.29|329.59|332.16|329.46|8
1739314520000|2025-02-11 22:55:20|332.19|329.49|332.22|329.52|332.22|329.52|332.19|329.49|4
1739314530000|2025-02-11 22:55:30|332.1|329.4|332.16|329.46|332.17|329.47|332.1|329.4|7
1739314540000|2025-02-11 22:55:40|332.17|329.47|332.12|329.42|332.2|329.5|332.07|329.37|10
1739314550000|2025-02-11 22:55:50|332.14|329.44|332.26|329.56|332.26|329.56|332.14|329.44|7
1739314560000|2025-02-11 22:56:00|332.35|329.65|332.43|329.73|332.43|329.73|332.35|329.65|6
1739314570000|2025-02-11 22:56:10|332.45|329.75|332.7|330|332.7|330|332.45|329.75|13
1739314580000|2025-02-11 22:56:20|332.74|330.04|332.57|329.87|332.76|330.06|332.57|329.87|8
1739314590000|2025-02-11 22:56:30|332.51|329.81|332.38|329.68|332.54|329.84|332.34|329.64|13
1739314600000|2025-02-11 22:56:40|332.39|329.69|332.28|329.58|332.4|329.7|332.27|329.57|7
1739314610000|2025-02-11 22:56:50|332.29|329.59|332.22|329.52|332.3|329.6|332.22|329.52|8
1739314620000|2025-02-11 22:57:00|332.12|329.42|332.14|329.44|332.16|329.46|332.12|329.42|12
1739314630000|2025-02-11 22:57:10|332.15|329.45|332.2|329.5|332.2|329.5|332.15|329.45|9
1739314640000|2025-02-11 22:57:20|332.21|329.51|332.18|329.48|332.21|329.51|332.14|329.44|6
1739314650000|2025-02-11 22:57:30|332.19|329.49|332.11|329.41|332.2|329.5|332.1|329.4|6
1739314660000|2025-02-11 22:57:40|332.12|329.42|331.99|329.29|332.14|329.44|331.99|329.29|7
1739314670000|2025-02-11 22:57:50|332|329.3|330.75|328.05|332|329.3|330.75|328.05|25
1739314680000|2025-02-11 22:58:00|330.7|328|331.17|328.47|331.29|328.59|330.24|327.54|30
1739314690000|2025-02-11 22:58:10|331.16|328.46|330.69|327.99|331.18|328.48|330.56|327.86|21
1739314700000|2025-02-11 22:58:20|330.7|328|330.66|327.96|330.72|328.02|330.64|327.94|8
1739314710000|2025-02-11 22:58:30|330.67|327.97|330.54|327.84|330.67|327.97|330.51|327.81|5
1739314720000|2025-02-11 22:58:40|330.53|327.83|330.93|328.23|330.93|328.23|330.53|327.83|14
1739314730000|2025-02-11 22:58:50|330.94|328.24|331.25|328.55|331.32|328.62|330.94|328.24|17
1739314740000|2025-02-11 22:59:00|331.29|328.59|331.08|328.38|331.3|328.6|331.06|328.36|13
1739314750000|2025-02-11 22:59:10|331.09|328.39|331.12|328.42|331.12|328.42|331.09|328.39|6
1739314760000|2025-02-11 22:59:20|331.13|328.43|331.14|328.44|331.14|328.44|331.12|328.42|4
1739314770000|2025-02-11 22:59:30|331.15|328.45|331.24|328.54|331.25|328.55|331.15|328.45|7
1739314780000|2025-02-11 22:59:40|331.25|328.55|331.33|328.63|331.33|328.63|331.25|328.55|4
1739314790000|2025-02-11 22:59:50|331.34|328.64|331.38|328.68|331.38|328.68|331.34|328.64|8
1739314800000|2025-02-11 23:00:00|331.41|328.71|331.42|328.72|331.47|328.77|331.4|328.7|7
1739314810000|2025-02-11 23:00:10|331.48|328.78|331.51|328.81|331.6|328.9|331.48|328.78|10
1739314820000|2025-02-11 23:00:20|331.55|328.85|331.71|329.01|331.71|329.01|331.5|328.8|12
1739314830000|2025-02-11 23:00:30|331.78|329.08|331.78|329.08|331.82|329.12|331.76|329.06|10
1739314840000|2025-02-11 23:00:40|331.75|329.05|331.68|328.98|331.76|329.06|331.63|328.93|13
1739314850000|2025-02-11 23:00:50|331.69|328.99|331.75|329.05|331.75|329.05|331.69|328.99|7
1739314860000|2025-02-11 23:01:00|331.78|329.08|331.7|329|331.81|329.11|331.66|328.96|9
1739314870000|2025-02-11 23:01:10|331.71|329.01|331.82|329.12|331.82|329.12|331.71|329.01|7
1739314880000|2025-02-11 23:01:20|331.83|329.13|331.93|329.23|331.93|329.23|331.83|329.13|11
1739314890000|2025-02-11 23:01:30|331.94|329.24|332.09|329.39|332.16|329.46|331.94|329.24|15
1739314900000|2025-02-11 23:01:40|332.07|329.37|332.07|329.37|332.21|329.51|332.02|329.32|19
1739314910000|2025-02-11 23:01:50|332.08|329.38|332.13|329.43|332.13|329.43|332.07|329.37|9
1739314920000|2025-02-11 23:02:00|332.14|329.44|332.03|329.33|332.33|329.63|332.02|329.32|23
1739314930000|2025-02-11 23:02:10|332.07|329.37|332.14|329.44|332.2|329.5|332.07|329.37|10
1739314940000|2025-02-11 23:02:20|332.18|329.48|331.95|329.25|332.18|329.48|331.94|329.24|9
1739314950000|2025-02-11 23:02:30|331.94|329.24|331.75|329.05|331.95|329.25|331.74|329.04|14
1739314960000|2025-02-11 23:02:40|331.76|329.06|331.82|329.12|331.82|329.12|331.76|329.06|6
1739314970000|2025-02-11 23:02:50|331.78|329.08|331.94|329.24|331.94|329.24|331.78|329.08|10
1739314980000|2025-02-11 23:03:00|331.96|329.26|331.91|329.21|331.96|329.26|331.73|329.03|20
1739314990000|2025-02-11 23:03:10|331.9|329.2|331.94|329.24|331.95|329.25|331.9|329.2|14
1739315000000|2025-02-11 23:03:20|331.95|329.25|332|329.3|332.03|329.33|331.95|329.25|6
1739315010000|2025-02-11 23:03:30|332.03|329.33|331.74|329.04|332.04|329.34|331.74|329.04|17
1739315020000|2025-02-11 23:03:40|331.71|329.01|331.55|328.85|331.71|329.01|331.55|328.85|9
1739315030000|2025-02-11 23:03:50|331.56|328.86|331.58|328.88|331.58|328.88|331.42|328.72|17
1739315040000|2025-02-11 23:04:00|331.59|328.89|331.61|328.91|331.65|328.95|331.55|328.85|15
1739315050000|2025-02-11 23:04:10|331.64|328.94|331.59|328.89|331.65|328.95|331.5|328.8|17
1739315060000|2025-02-11 23:04:20|331.66|328.96|331.46|328.76|331.68|328.98|331.43|328.73|12
1739315070000|2025-02-11 23:04:30|331.47|328.77|331.56|328.86|331.56|328.86|331.47|328.77|8
1739315080000|2025-02-11 23:04:40|331.57|328.87|331.61|328.91|331.66|328.96|331.57|328.87|7
1739315090000|2025-02-11 23:04:50|331.6|328.9|331.59|328.89|331.6|328.9|331.5|328.8|10
1739315100000|2025-02-11 23:05:00|331.6|328.9|331.65|328.95|331.68|328.98|331.57|328.87|17
1739315110000|2025-02-11 23:05:10|331.66|328.96|331.73|329.03|331.83|329.13|331.66|328.96|10
1739315120000|2025-02-11 23:05:20|331.72|329.02|331.58|328.88|331.72|329.02|331.58|328.88|8
1739315130000|2025-02-11 23:05:30|331.6|328.9|331.52|328.82|331.64|328.94|331.5|328.8|8
1739315140000|2025-02-11 23:05:40|331.53|328.83|331.59|328.89|331.59|328.89|331.53|328.83|7
1739315150000|2025-02-11 23:05:50|331.64|328.94|331.68|328.98|331.69|328.99|331.64|328.94|6
1739315160000|2025-02-11 23:06:00|331.69|328.99|331.7|329|331.7|329|331.67|328.97|6
1739315170000|2025-02-11 23:06:10|331.71|329.01|331.66|328.96|331.73|329.03|331.66|328.96|8
1739315180000|2025-02-11 23:06:20|331.54|328.84|331.6|328.9|331.6|328.9|331.52|328.82|11
1739315190000|2025-02-11 23:06:30|331.61|328.91|331.71|329.01|331.73|329.03|331.61|328.91|9
1739315200000|2025-02-11 23:06:40|331.72|329.02|331.8|329.1|331.84|329.14|331.72|329.02|7
1739315210000|2025-02-11 23:06:50|331.83|329.13|331.82|329.12|331.83|329.13|331.77|329.07|7
1739315220000|2025-02-11 23:07:00|331.81|329.11|331.87|329.17|331.87|329.17|331.79|329.09|8
1739315230000|2025-02-11 23:07:10|331.88|329.18|331.79|329.09|331.94|329.24|331.79|329.09|9
1739315240000|2025-02-11 23:07:20|331.82|329.12|331.8|329.1|331.82|329.12|331.78|329.08|8
1739315250000|2025-02-11 23:07:30|331.81|329.11|331.9|329.2|331.9|329.2|331.81|329.11|9
1739315260000|2025-02-11 23:07:40|331.91|329.21|331.89|329.19|331.96|329.26|331.88|329.18|8
1739315270000|2025-02-11 23:07:50|331.88|329.18|331.91|329.21|331.92|329.22|331.88|329.18|5
1739315280000|2025-02-11 23:08:00|331.92|329.22|331.89|329.19|332|329.3|331.86|329.16|7
1739315290000|2025-02-11 23:08:10|331.93|329.23|331.88|329.18|331.93|329.23|331.87|329.17|5
1739315300000|2025-02-11 23:08:20|331.89|329.19|332.01|329.31|332.01|329.31|331.89|329.19|7
1739315310000|2025-02-11 23:08:30|331.99|329.29|332.03|329.33|332.03|329.33|331.99|329.29|9
1739315320000|2025-02-11 23:08:40|332.04|329.34|332.01|329.31|332.04|329.34|332|329.3|6
1739315330000|2025-02-11 23:08:50|332.02|329.32|332.04|329.34|332.07|329.37|331.97|329.27|7
1739315340000|2025-02-11 23:09:00|332.05|329.35|332.11|329.41|332.11|329.41|332.05|329.35|6
1739315350000|2025-02-11 23:09:10|332.12|329.42|332.16|329.46|332.16|329.46|332.07|329.37|8
1739315360000|2025-02-11 23:09:20|332.17|329.47|332.26|329.56|332.27|329.57|332.16|329.46|7
1739315370000|2025-02-11 23:09:30|332.27|329.57|332.41|329.71|332.41|329.71|332.17|329.47|19
1739315380000|2025-02-11 23:09:40|332.42|329.72|332.4|329.7|332.42|329.72|332.37|329.67|7
1739315390000|2025-02-11 23:09:50|332.46|329.76|332.51|329.81|332.53|329.83|332.46|329.76|11
1739315400000|2025-02-11 23:10:00|332.54|329.84|332.44|329.74|332.59|329.89|332.44|329.74|13
1739315410000|2025-02-11 23:10:10|332.41|329.71|332.39|329.69|332.41|329.71|332.32|329.62|9
1739315420000|2025-02-11 23:10:20|332.4|329.7|332.26|329.56|332.4|329.7|332.25|329.55|7
1739315430000|2025-02-11 23:10:30|332.27|329.57|332.36|329.66|332.36|329.66|332.27|329.57|10
1739315440000|2025-02-11 23:10:40|332.37|329.67|332.49|329.79|332.49|329.79|332.37|329.67|9
1739315450000|2025-02-11 23:10:50|332.5|329.8|332.52|329.82|332.52|329.82|332.5|329.8|3
1739315460000|2025-02-11 23:11:00|332.49|329.79|332.29|329.59|332.55|329.85|332.28|329.58|13
1739315470000|2025-02-11 23:11:10|332.3|329.6|332.51|329.81|332.51|329.81|332.3|329.6|16
1739315480000|2025-02-11 23:11:20|332.45|329.75|332.3|329.6|332.49|329.79|332.27|329.57|11
1739315490000|2025-02-11 23:11:30|332.31|329.61|332.29|329.59|332.33|329.63|332.29|329.59|5
1739315500000|2025-02-11 23:11:40|332.3|329.6|332.31|329.61|332.31|329.61|332.27|329.57|6
1739315510000|2025-02-11 23:11:50|332.32|329.62|332.33|329.63|332.33|329.63|332.3|329.6|5
1739315520000|2025-02-11 23:12:00|332.3|329.6|332.39|329.69|332.39|329.69|332.3|329.6|10
1739315530000|2025-02-11 23:12:10|332.36|329.66|332.4|329.7|332.42|329.72|332.36|329.66|8
1739315540000|2025-02-11 23:12:20|332.43|329.73|332.41|329.71|332.43|329.73|332.4|329.7|3
1739315550000|2025-02-11 23:12:30|332.42|329.72|332.4|329.7|332.46|329.76|332.39|329.69|6
1739315560000|2025-02-11 23:12:40|332.41|329.71|332.52|329.82|332.52|329.82|332.41|329.71|8
1739315570000|2025-02-11 23:12:50|332.53|329.83|332.48|329.78|332.53|329.83|332.48|329.78|2
1739315580000|2025-02-11 23:13:00|332.49|329.79|332.52|329.82|332.52|329.82|332.49|329.79|4
1739315590000|2025-02-11 23:13:10|332.53|329.83|332.51|329.81|332.53|329.83|332.5|329.8|3
1739315600000|2025-02-11 23:13:20|332.52|329.82|332.6|329.9|332.6|329.9|332.52|329.82|6
1739315610000|2025-02-11 23:13:30|332.61|329.91|332.66|329.96|332.66|329.96|332.61|329.91|5
1739315620000|2025-02-11 23:13:40|332.63|329.93|332.7|330|332.7|330|332.63|329.93|7
1739315630000|2025-02-11 23:13:50|332.71|330.01|332.68|329.98|332.73|330.03|332.67|329.97|6
1739315640000|2025-02-11 23:14:00|332.72|330.02|332.56|329.86|332.76|330.06|332.56|329.86|11
1739315650000|2025-02-11 23:14:10|332.59|329.89|332.66|329.96|332.67|329.97|332.57|329.87|10
1739315660000|2025-02-11 23:14:20|332.65|329.95|332.72|330.02|332.72|330.02|332.65|329.95|7
1739315670000|2025-02-11 23:14:30|332.73|330.03|332.73|330.03|332.74|330.04|332.71|330.01|5
1739315680000|2025-02-11 23:14:40|332.74|330.04|332.83|330.13|332.84|330.14|332.74|330.04|9
1739315690000|2025-02-11 23:14:50|332.84|330.14|332.66|329.96|332.84|330.14|332.66|329.96|11
1739315700000|2025-02-11 23:15:00|332.64|329.94|332.73|330.03|332.73|330.03|332.63|329.93|10
1739315710000|2025-02-11 23:15:10|332.74|330.04|332.79|330.09|332.79|330.09|332.74|330.04|4
1739315720000|2025-02-11 23:15:20|332.8|330.1|332.73|330.03|332.87|330.17|332.73|330.03|8
1739315730000|2025-02-11 23:15:30|332.69|329.99|332.49|329.79|332.69|329.99|332.48|329.78|9
1739315740000|2025-02-11 23:15:40|332.54|329.84|332.52|329.82|332.54|329.84|332.47|329.77|8
1739315750000|2025-02-11 23:15:50|332.54|329.84|332.66|329.96|332.66|329.96|332.54|329.84|7
1739315760000|2025-02-11 23:16:00|332.64|329.94|332.78|330.08|332.78|330.08|332.63|329.93|12
1739315770000|2025-02-11 23:16:10|332.79|330.09|332.82|330.12|332.82|330.12|332.79|330.09|4
1739315780000|2025-02-11 23:16:20|332.83|330.13|332.95|330.25|332.96|330.26|332.83|330.13|13
1739315790000|2025-02-11 23:16:30|332.96|330.26|332.99|330.29|332.99|330.29|332.96|330.26|4
1739315800000|2025-02-11 23:16:40|333|330.3|333|330.3|333|330.3|333|330.3|1
1739315810000|2025-02-11 23:16:50|333.01|330.31|332.99|330.29|333.01|330.31|332.95|330.25|6
1739315820000|2025-02-11 23:17:00|333|330.3|333.05|330.35|333.07|330.37|332.96|330.26|10
1739315830000|2025-02-11 23:17:10|333.04|330.34|332.83|330.13|333.04|330.34|332.82|330.12|15
1739315840000|2025-02-11 23:17:20|332.84|330.14|332.72|330.02|332.84|330.14|332.72|330.02|7
1739315850000|2025-02-11 23:17:30|332.73|330.03|332.8|330.1|332.8|330.1|332.73|330.03|7
1739315860000|2025-02-11 23:17:40|332.81|330.11|332.77|330.07|332.81|330.11|332.76|330.06|6
1739315870000|2025-02-11 23:17:50|332.78|330.08|332.85|330.15|332.87|330.17|332.78|330.08|6
1739315880000|2025-02-11 23:18:00|332.79|330.09|332.76|330.06|332.8|330.1|332.72|330.02|6
1739315890000|2025-02-11 23:18:10|332.77|330.07|332.83|330.13|332.83|330.13|332.77|330.07|7
1739315900000|2025-02-11 23:18:20|332.75|330.05|332.82|330.12|332.82|330.12|332.75|330.05|4
1739315910000|2025-02-11 23:18:30|332.79|330.09|332.61|329.91|332.79|330.09|332.61|329.91|5
1739315920000|2025-02-11 23:18:40|332.65|329.95|332.58|329.88|332.67|329.97|332.57|329.87|7
1739315930000|2025-02-11 23:18:50|332.59|329.89|332.66|329.96|332.66|329.96|332.59|329.89|7
1739315940000|2025-02-11 23:19:00|332.69|329.99|332.6|329.9|332.7|330|332.59|329.89|6
1739315950000|2025-02-11 23:19:10|332.59|329.89|332.62|329.92|332.63|329.93|332.59|329.89|7
1739315960000|2025-02-11 23:19:20|332.63|329.93|332.7|330|332.7|330|332.63|329.93|7
1739315970000|2025-02-11 23:19:30|332.69|329.99|332.77|330.07|332.77|330.07|332.69|329.99|5
1739315980000|2025-02-11 23:19:40|332.78|330.08|332.87|330.17|332.87|330.17|332.78|330.08|7
1739315990000|2025-02-11 23:19:50|332.88|330.18|332.7|330|332.88|330.18|332.69|329.99|9
1739316000000|2025-02-11 23:20:00|332.71|330.01|332.74|330.04|332.74|330.04|332.71|330.01|5
1739316010000|2025-02-11 23:20:10|332.75|330.05|332.77|330.07|332.8|330.1|332.75|330.05|4
1739316020000|2025-02-11 23:20:20|332.78|330.08|332.73|330.03|332.78|330.08|332.72|330.02|10
1739316040000|2025-02-11 23:20:40|332.74|330.04|332.75|330.05|332.75|330.05|332.74|330.04|2
1739316050000|2025-02-11 23:20:50|332.74|330.04|332.77|330.07|332.77|330.07|332.66|329.96|12
1739316060000|2025-02-11 23:21:00|332.78|330.08|332.83|330.13|332.86|330.16|332.78|330.08|8
1739316070000|2025-02-11 23:21:10|332.8|330.1|332.87|330.17|332.87|330.17|332.8|330.1|6
1739316080000|2025-02-11 23:21:20|332.88|330.18|333.05|330.35|333.05|330.35|332.88|330.18|13
1739316090000|2025-02-11 23:21:30|333.06|330.36|333.1|330.4|333.1|330.4|333.06|330.36|5
1739316100000|2025-02-11 23:21:40|333.11|330.41|333.11|330.41|333.16|330.46|333.1|330.4|9
1739316110000|2025-02-11 23:21:50|333.12|330.42|333.22|330.52|333.22|330.52|333.1|330.4|9
1739316120000|2025-02-11 23:22:00|333.23|330.53|333.23|330.53|333.23|330.53|333.19|330.49|8
1739316130000|2025-02-11 23:22:10|333.25|330.55|333.26|330.56|333.26|330.56|333.25|330.55|2
1739316140000|2025-02-11 23:22:20|333.27|330.57|333.31|330.61|333.31|330.61|333.25|330.55|6
1739316150000|2025-02-11 23:22:30|333.3|330.6|333.3|330.6|333.3|330.6|333.29|330.59|3
1739316160000|2025-02-11 23:22:40|333.33|330.63|333.27|330.57|333.33|330.63|333.27|330.57|3
1739316170000|2025-02-11 23:22:50|333.26|330.56|333.27|330.57|333.29|330.59|333.26|330.56|6
1739316180000|2025-02-11 23:23:00|333.31|330.61|333.28|330.58|333.35|330.65|333.26|330.56|10
1739316190000|2025-02-11 23:23:10|333.31|330.61|333.56|330.86|333.57|330.87|333.31|330.61|10
1739316200000|2025-02-11 23:23:20|333.57|330.87|333.69|330.99|333.69|330.99|333.57|330.87|9
1739316210000|2025-02-11 23:23:30|333.73|331.03|333.82|331.12|333.84|331.14|333.73|331.03|9
1739316220000|2025-02-11 23:23:40|333.83|331.13|333.85|331.15|333.85|331.15|333.77|331.07|6
1739316230000|2025-02-11 23:23:50|333.88|331.18|333.94|331.24|333.94|331.24|333.88|331.18|6
1739316240000|2025-02-11 23:24:00|333.93|331.23|333.93|331.23|333.93|331.23|333.91|331.21|4
1739316250000|2025-02-11 23:24:10|333.94|331.24|333.79|331.09|333.94|331.24|333.78|331.08|7
1739316260000|2025-02-11 23:24:20|333.82|331.12|333.79|331.09|333.82|331.12|333.79|331.09|4
1739316270000|2025-02-11 23:24:30|333.82|331.12|333.71|331.01|333.82|331.12|333.71|331.01|7
1739316280000|2025-02-11 23:24:40|333.7|331|333.67|330.97|333.71|331.01|333.62|330.92|7
1739316290000|2025-02-11 23:24:50|333.68|330.98|333.81|331.11|333.81|331.11|333.68|330.98|9
1739316300000|2025-02-11 23:25:00|333.83|331.13|333.73|331.03|333.83|331.13|333.71|331.01|9
1739316310000|2025-02-11 23:25:10|333.7|331|333.66|330.96|333.71|331.01|333.59|330.89|12
1739316320000|2025-02-11 23:25:20|333.67|330.97|333.62|330.92|333.69|330.99|333.62|330.92|5
1739316330000|2025-02-11 23:25:30|333.59|330.89|333.66|330.96|333.66|330.96|333.59|330.89|8
1739316340000|2025-02-11 23:25:40|333.67|330.97|333.69|330.99|333.72|331.02|333.67|330.97|6
1739316350000|2025-02-11 23:25:50|333.7|331|333.71|331.01|333.71|331.01|333.7|331|2
1739316360000|2025-02-11 23:26:00|333.75|331.05|333.64|330.94|333.76|331.06|333.62|330.92|13
1739316370000|2025-02-11 23:26:10|333.65|330.95|333.59|330.89|333.68|330.98|333.56|330.86|7
1739316380000|2025-02-11 23:26:20|333.62|330.92|333.65|330.95|333.65|330.95|333.62|330.92|4
1739316390000|2025-02-11 23:26:30|333.66|330.96|333.63|330.93|333.7|331|333.63|330.93|7
1739316400000|2025-02-11 23:26:40|333.62|330.92|333.58|330.88|333.62|330.92|333.56|330.86|6
1739316410000|2025-02-11 23:26:50|333.65|330.95|333.59|330.89|333.65|330.95|333.58|330.88|7
1739316420000|2025-02-11 23:27:00|333.6|330.9|333.61|330.91|333.61|330.91|333.6|330.9|2
1739316430000|2025-02-11 23:27:10|333.62|330.92|333.57|330.87|333.66|330.96|333.56|330.86|9
1739316440000|2025-02-11 23:27:20|333.58|330.88|333.6|330.9|333.62|330.92|333.56|330.86|10
1739316450000|2025-02-11 23:27:30|333.57|330.87|333.57|330.87|333.57|330.87|333.53|330.83|6
1739316460000|2025-02-11 23:27:40|333.58|330.88|333.52|330.82|333.63|330.93|333.52|330.82|9
1739316470000|2025-02-11 23:27:50|333.54|330.84|333.61|330.91|333.61|330.91|333.54|330.84|14
1739316480000|2025-02-11 23:28:00|333.62|330.92|333.64|330.94|333.64|330.94|333.6|330.9|7
1739316490000|2025-02-11 23:28:10|333.65|330.95|333.66|330.96|333.66|330.96|333.65|330.95|2
1739316500000|2025-02-11 23:28:20|333.53|330.83|333.57|330.87|333.61|330.91|333.53|330.83|7
1739316510000|2025-02-11 23:28:30|333.58|330.88|333.6|330.9|333.6|330.9|333.58|330.88|3
1739316520000|2025-02-11 23:28:40|333.61|330.91|333.67|330.97|333.67|330.97|333.61|330.91|6
1739316530000|2025-02-11 23:28:50|333.68|330.98|333.63|330.93|333.69|330.99|333.63|330.93|5
1739316540000|2025-02-11 23:29:00|333.57|330.87|333.53|330.83|333.57|330.87|333.53|330.83|5
1739316550000|2025-02-11 23:29:10|333.56|330.86|333.59|330.89|333.59|330.89|333.56|330.86|4
1739316560000|2025-02-11 23:29:20|333.6|330.9|333.67|330.97|333.67|330.97|333.6|330.9|6
1739316570000|2025-02-11 23:29:30|333.68|330.98|333.69|330.99|333.69|330.99|333.68|330.98|4
1739316580000|2025-02-11 23:29:40|333.67|330.97|333.61|330.91|333.67|330.97|333.61|330.91|3
1739316590000|2025-02-11 23:29:50|333.6|330.9|333.56|330.86|333.6|330.9|333.55|330.85|7
1739316600000|2025-02-11 23:30:00|333.59|330.89|333.47|330.77|333.64|330.94|333.47|330.77|17
1739316610000|2025-02-11 23:30:10|333.43|330.73|333.5|330.8|333.5|330.8|333.41|330.71|8
1739316620000|2025-02-11 23:30:20|333.52|330.82|333.66|330.96|333.66|330.96|333.52|330.82|13
1739316630000|2025-02-11 23:30:30|333.67|330.97|333.74|331.04|333.74|331.04|333.65|330.95|7
1739316640000|2025-02-11 23:30:40|333.75|331.05|333.78|331.08|333.78|331.08|333.75|331.05|4
1739316650000|2025-02-11 23:30:50|333.79|331.09|333.76|331.06|333.8|331.1|333.75|331.05|5
1739316660000|2025-02-11 23:31:00|333.77|331.07|333.7|331|333.77|331.07|333.66|330.96|12
1739316670000|2025-02-11 23:31:10|333.67|330.97|333.2|330.5|333.68|330.98|333.19|330.49|12
1739316680000|2025-02-11 23:31:20|333.21|330.51|333.16|330.46|333.24|330.54|333.16|330.46|6
1739316690000|2025-02-11 23:31:30|333.12|330.42|333.09|330.39|333.12|330.42|333.03|330.33|9
1739316700000|2025-02-11 23:31:40|333.1|330.4|333.14|330.44|333.14|330.44|333.1|330.4|3
1739316710000|2025-02-11 23:31:50|333.15|330.45|333.2|330.5|333.21|330.51|333.15|330.45|11
1739316720000|2025-02-11 23:32:00|333.19|330.49|333.2|330.5|333.2|330.5|333.18|330.48|3
1739316730000|2025-02-11 23:32:10|333.18|330.48|333.2|330.5|333.2|330.5|333.17|330.47|5
1739316740000|2025-02-11 23:32:20|333.19|330.49|333.14|330.44|333.19|330.49|333.14|330.44|10
1739316750000|2025-02-11 23:32:30|333.17|330.47|333.14|330.44|333.17|330.47|333.14|330.44|4
1739316760000|2025-02-11 23:32:40|333.05|330.35|333.05|330.35|333.05|330.35|333.05|330.35|1
1739316770000|2025-02-11 23:32:50|333.02|330.32|333.08|330.38|333.1|330.4|333.02|330.32|10
1739316780000|2025-02-11 23:33:00|333.05|330.35|333.11|330.41|333.11|330.41|333.02|330.32|12
1739316790000|2025-02-11 23:33:10|333.12|330.42|333.16|330.46|333.16|330.46|333.12|330.42|5
1739316800000|2025-02-11 23:33:20|333.17|330.47|333.24|330.54|333.24|330.54|333.17|330.47|6
1739316810000|2025-02-11 23:33:30|333.25|330.55|333.26|330.56|333.26|330.56|333.25|330.55|2
1739316820000|2025-02-11 23:33:40|333.23|330.53|333.25|330.55|333.25|330.55|333.23|330.53|3
1739316840000|2025-02-11 23:34:00|333.22|330.52|333.23|330.53|333.23|330.53|333.22|330.52|2
1739316850000|2025-02-11 23:34:10|333.2|330.5|333.2|330.5|333.21|330.51|333.14|330.44|13
1739316860000|2025-02-11 23:34:20|333.21|330.51|333.42|330.72|333.42|330.72|333.21|330.51|15
1739316870000|2025-02-11 23:34:30|333.43|330.73|333.53|330.83|333.6|330.9|333.4|330.7|10
1739316880000|2025-02-11 23:34:40|333.54|330.84|333.57|330.87|333.57|330.87|333.54|330.84|4
1739316890000|2025-02-11 23:34:50|333.58|330.88|333.59|330.89|333.59|330.89|333.58|330.88|2
1739316900000|2025-02-11 23:35:00|333.62|330.92|333.53|330.83|333.62|330.92|333.53|330.83|5
1739316910000|2025-02-11 23:35:10|333.52|330.82|333.55|330.85|333.55|330.85|333.52|330.82|2
1739316920000|2025-02-11 23:35:20|333.53|330.83|333.45|330.75|333.53|330.83|333.44|330.74|4
1739316930000|2025-02-11 23:35:30|333.42|330.72|333.37|330.67|333.42|330.72|333.37|330.67|6
1739316940000|2025-02-11 23:35:40|333.36|330.66|333.36|330.66|333.36|330.66|333.35|330.65|3
1739316950000|2025-02-11 23:35:50|333.34|330.64|333.37|330.67|333.37|330.67|333.34|330.64|3
1739316960000|2025-02-11 23:36:00|333.34|330.64|333.23|330.53|333.34|330.64|333.22|330.52|9
1739316970000|2025-02-11 23:36:10|333.22|330.52|333.24|330.54|333.25|330.55|333.22|330.52|4
1739316990000|2025-02-11 23:36:30|333.25|330.55|333.27|330.57|333.27|330.57|333.25|330.55|6
1739317000000|2025-02-11 23:36:40|333.26|330.56|333.27|330.57|333.27|330.57|333.26|330.56|2
1739317020000|2025-02-11 23:37:00|333.19|330.49|333.05|330.35|333.19|330.49|333.05|330.35|5
1739317030000|2025-02-11 23:37:10|333|330.3|333.04|330.34|333.05|330.35|333|330.3|6
1739317040000|2025-02-11 23:37:20|333.07|330.37|333.14|330.44|333.14|330.44|333.07|330.37|8
1739317050000|2025-02-11 23:37:30|333.15|330.45|333.08|330.38|333.15|330.45|333.08|330.38|2
1739317060000|2025-02-11 23:37:40|333.09|330.39|333.09|330.39|333.09|330.39|333.09|330.39|1
1739317070000|2025-02-11 23:37:50|333.1|330.4|333.09|330.39|333.12|330.42|333.09|330.39|4
1739317080000|2025-02-11 23:38:00|333.1|330.4|333.17|330.47|333.17|330.47|333.1|330.4|6
1739317090000|2025-02-11 23:38:10|333.16|330.46|333.19|330.49|333.19|330.49|333.16|330.46|2
1739317100000|2025-02-11 23:38:20|333.16|330.46|333.05|330.35|333.16|330.46|333.05|330.35|5
1739317110000|2025-02-11 23:38:30|333.02|330.32|333.02|330.32|333.03|330.33|333.01|330.31|5
1739317120000|2025-02-11 23:38:40|333.03|330.33|333.09|330.39|333.09|330.39|333.03|330.33|4
1739317130000|2025-02-11 23:38:50|333.1|330.4|333.12|330.42|333.12|330.42|333.1|330.4|3
1739317140000|2025-02-11 23:39:00|333.13|330.43|333.06|330.36|333.17|330.47|333.03|330.33|9
1739317150000|2025-02-11 23:39:10|333.07|330.37|333|330.3|333.07|330.37|333|330.3|3
1739317160000|2025-02-11 23:39:20|332.91|330.21|332.89|330.19|332.92|330.22|332.88|330.18|12
1739317170000|2025-02-11 23:39:30|332.9|330.2|332.63|329.93|332.9|330.2|332.63|329.93|13
1739317180000|2025-02-11 23:39:40|332.64|329.94|332.75|330.05|332.75|330.05|332.64|329.94|9
1739317190000|2025-02-11 23:39:50|332.76|330.06|332.86|330.16|332.86|330.16|332.76|330.06|7
1739317200000|2025-02-11 23:40:00|332.87|330.17|332.87|330.17|332.87|330.17|332.81|330.11|5
1739317210000|2025-02-11 23:40:10|332.89|330.19|332.94|330.24|332.94|330.24|332.89|330.19|5
1739317220000|2025-02-11 23:40:20|332.95|330.25|332.96|330.26|332.96|330.26|332.95|330.25|2
1739317230000|2025-02-11 23:40:30|332.97|330.27|332.97|330.27|332.97|330.27|332.97|330.27|1
1739317240000|2025-02-11 23:40:40|333.01|330.31|332.88|330.18|333.02|330.32|332.86|330.16|11
1739317250000|2025-02-11 23:40:50|332.89|330.19|332.91|330.21|332.91|330.21|332.89|330.19|5
1739317260000|2025-02-11 23:41:00|332.92|330.22|332.96|330.26|332.96|330.26|332.92|330.22|5
1739317270000|2025-02-11 23:41:10|332.97|330.27|333.05|330.35|333.05|330.35|332.97|330.27|5
1739317280000|2025-02-11 23:41:20|333.06|330.36|333.1|330.4|333.1|330.4|333.06|330.36|3
1739317290000|2025-02-11 23:41:30|333.11|330.41|333.08|330.38|333.11|330.41|333.08|330.38|4
1739317300000|2025-02-11 23:41:40|333.1|330.4|333.07|330.37|333.1|330.4|333.06|330.36|3
1739317310000|2025-02-11 23:41:50|333.08|330.38|333.08|330.38|333.08|330.38|333.08|330.38|1
1739317320000|2025-02-11 23:42:00|333.04|330.34|332.98|330.28|333.04|330.34|332.98|330.28|4
1739317330000|2025-02-11 23:42:10|332.89|330.19|332.9|330.2|332.9|330.2|332.89|330.19|2
1739317340000|2025-02-11 23:42:20|332.87|330.17|332.86|330.16|332.87|330.17|332.83|330.13|5
1739317350000|2025-02-11 23:42:30|332.87|330.17|332.87|330.17|332.88|330.18|332.87|330.17|3
1739317360000|2025-02-11 23:42:40|332.88|330.18|332.9|330.2|332.9|330.2|332.88|330.18|2
1739317380000|2025-02-11 23:43:00|332.87|330.17|332.69|329.99|332.88|330.18|332.69|329.99|7
1739317390000|2025-02-11 23:43:10|332.62|329.92|332.64|329.94|332.64|329.94|332.59|329.89|11
1739317400000|2025-02-11 23:43:20|332.65|329.95|332.52|329.82|332.65|329.95|332.52|329.82|8
1739317410000|2025-02-11 23:43:30|332.49|329.79|332.47|329.77|332.57|329.87|332.45|329.75|11
1739317420000|2025-02-11 23:43:40|332.48|329.78|332.52|329.82|332.53|329.83|332.46|329.76|8
1739317430000|2025-02-11 23:43:50|332.53|329.83|332.48|329.78|332.54|329.84|332.48|329.78|3
1739317440000|2025-02-11 23:44:00|332.49|329.79|332.57|329.87|332.57|329.87|332.49|329.79|8
1739317450000|2025-02-11 23:44:10|332.55|329.85|332.57|329.87|332.6|329.9|332.55|329.85|7
1739317460000|2025-02-11 23:44:20|332.51|329.81|332.54|329.84|332.54|329.84|332.51|329.81|4
1739317470000|2025-02-11 23:44:30|332.55|329.85|332.46|329.76|332.55|329.85|332.46|329.76|7
1739317480000|2025-02-11 23:44:40|332.43|329.73|332.45|329.75|332.45|329.75|332.43|329.73|5
1739317500000|2025-02-11 23:45:00|332.46|329.76|332.35|329.65|332.46|329.76|332.34|329.64|10
1739317510000|2025-02-11 23:45:10|332.36|329.66|332.41|329.71|332.41|329.71|332.36|329.66|4
1739317520000|2025-02-11 23:45:20|332.42|329.72|332.39|329.69|332.42|329.72|332.38|329.68|3
1739317530000|2025-02-11 23:45:30|332.41|329.71|332.45|329.75|332.45|329.75|332.41|329.71|5
1739317540000|2025-02-11 23:45:40|332.46|329.76|332.42|329.72|332.49|329.79|332.42|329.72|6
1739317550000|2025-02-11 23:45:50|332.43|329.73|332.48|329.78|332.48|329.78|332.43|329.73|6
1739317560000|2025-02-11 23:46:00|332.49|329.79|332.6|329.9|332.6|329.9|332.49|329.79|6
1739317570000|2025-02-11 23:46:10|332.59|329.89|332.58|329.88|332.61|329.91|332.57|329.87|8
1739317580000|2025-02-11 23:46:20|332.6|329.9|332.66|329.96|332.66|329.96|332.6|329.9|7
1739317590000|2025-02-11 23:46:30|332.67|329.97|332.72|330.02|332.72|330.02|332.67|329.97|5
1739317600000|2025-02-11 23:46:40|332.71|330.01|332.75|330.05|332.76|330.06|332.6|329.9|15
1739317610000|2025-02-11 23:46:50|332.72|330.02|332.74|330.04|332.74|330.04|332.71|330.01|6
1739317620000|2025-02-11 23:47:00|332.69|329.99|332.74|330.04|332.74|330.04|332.68|329.98|6
1739317630000|2025-02-11 23:47:10|332.78|330.08|332.83|330.13|332.83|330.13|332.78|330.08|6
1739317640000|2025-02-11 23:47:20|332.82|330.12|332.85|330.15|332.85|330.15|332.78|330.08|5
1739317650000|2025-02-11 23:47:30|332.86|330.16|332.9|330.2|332.9|330.2|332.85|330.15|7
1739317660000|2025-02-11 23:47:40|332.91|330.21|332.91|330.21|332.91|330.21|332.91|330.21|1
1739317670000|2025-02-11 23:47:50|332.92|330.22|332.93|330.23|332.96|330.26|332.91|330.21|6
1739317680000|2025-02-11 23:48:00|332.91|330.21|332.91|330.21|332.91|330.21|332.91|330.21|1
1739317690000|2025-02-11 23:48:10|332.92|330.22|332.97|330.27|332.97|330.27|332.92|330.22|5
1739317700000|2025-02-11 23:48:20|332.96|330.26|332.94|330.24|332.96|330.26|332.92|330.22|5
1739317710000|2025-02-11 23:48:30|332.88|330.18|332.89|330.19|332.89|330.19|332.87|330.17|5
1739317720000|2025-02-11 23:48:40|332.87|330.17|332.84|330.14|332.87|330.17|332.84|330.14|4
1739317730000|2025-02-11 23:48:50|332.87|330.17|332.9|330.2|332.9|330.2|332.87|330.17|9
1739317740000|2025-02-11 23:49:00|332.91|330.21|332.89|330.19|332.91|330.21|332.88|330.18|3
1739317750000|2025-02-11 23:49:10|332.87|330.17|332.78|330.08|332.87|330.17|332.78|330.08|5
1739317760000|2025-02-11 23:49:20|332.81|330.11|332.69|329.99|332.81|330.11|332.68|329.98|8
1739317770000|2025-02-11 23:49:30|332.74|330.04|332.71|330.01|332.75|330.05|332.69|329.99|7
1739317780000|2025-02-11 23:49:40|332.72|330.02|332.75|330.05|332.75|330.05|332.72|330.02|4
1739317790000|2025-02-11 23:49:50|332.76|330.06|332.78|330.08|332.8|330.1|332.76|330.06|6
1739317800000|2025-02-11 23:50:00|332.77|330.07|332.67|329.97|332.81|330.11|332.67|329.97|6
1739317810000|2025-02-11 23:50:10|332.66|329.96|332.7|330|332.7|330|332.66|329.96|2
1739317820000|2025-02-11 23:50:20|332.74|330.04|332.74|330.04|332.74|330.04|332.74|330.04|1
1739317830000|2025-02-11 23:50:30|332.73|330.03|332.77|330.07|332.77|330.07|332.73|330.03|6
1739317840000|2025-02-11 23:50:40|332.78|330.08|332.8|330.1|332.8|330.1|332.78|330.08|3
1739317850000|2025-02-11 23:50:50|332.81|330.11|332.79|330.09|332.81|330.11|332.75|330.05|6
1739317860000|2025-02-11 23:51:00|332.8|330.1|332.84|330.14|332.84|330.14|332.8|330.1|4
1739317870000|2025-02-11 23:51:10|332.85|330.15|332.85|330.15|332.85|330.15|332.85|330.15|1
1739317890000|2025-02-11 23:51:30|332.82|330.12|332.68|329.98|332.82|330.12|332.68|329.98|7
1739317900000|2025-02-11 23:51:40|332.58|329.88|332.64|329.94|332.64|329.94|332.56|329.86|8
1739317910000|2025-02-11 23:51:50|332.65|329.95|332.71|330.01|332.71|330.01|332.65|329.95|5
1739317920000|2025-02-11 23:52:00|332.72|330.02|332.72|330.02|332.73|330.03|332.7|330|5
1739317930000|2025-02-11 23:52:10|332.69|329.99|332.68|329.98|332.7|330|332.68|329.98|4
1739317940000|2025-02-11 23:52:20|332.69|329.99|332.7|330|332.7|330|332.69|329.99|2
1739317950000|2025-02-11 23:52:30|332.67|329.97|332.59|329.89|332.68|329.98|332.57|329.87|8
1739317960000|2025-02-11 23:52:40|332.62|329.92|332.7|330|332.7|330|332.62|329.92|7
1739317970000|2025-02-11 23:52:50|332.71|330.01|332.72|330.02|332.72|330.02|332.66|329.96|9
1739317980000|2025-02-11 23:53:00|332.73|330.03|332.82|330.12|332.82|330.12|332.73|330.03|8
1739317990000|2025-02-11 23:53:10|332.83|330.13|332.83|330.13|332.83|330.13|332.83|330.13|1
1739318000000|2025-02-11 23:53:20|332.8|330.1|332.71|330.01|332.8|330.1|332.71|330.01|4
1739318010000|2025-02-11 23:53:30|332.72|330.02|332.75|330.05|332.75|330.05|332.72|330.02|4
1739318020000|2025-02-11 23:53:40|332.76|330.06|332.84|330.14|332.84|330.14|332.76|330.06|8
1739318030000|2025-02-11 23:53:50|332.85|330.15|332.75|330.05|332.85|330.15|332.7|330|11
1739318040000|2025-02-11 23:54:00|332.69|329.99|332.65|329.95|332.71|330.01|332.64|329.94|9
1739318060000|2025-02-11 23:54:20|332.67|329.97|332.67|329.97|332.67|329.97|332.61|329.91|7
1739318070000|2025-02-11 23:54:30|332.68|329.98|332.73|330.03|332.74|330.04|332.68|329.98|5
1739318080000|2025-02-11 23:54:40|332.72|330.02|332.72|330.02|332.72|330.02|332.72|330.02|1
1739318090000|2025-02-11 23:54:50|332.74|330.04|332.7|330|332.74|330.04|332.7|330|5
1739318100000|2025-02-11 23:55:00|332.68|329.98|332.55|329.85|332.68|329.98|332.55|329.85|15
1739318110000|2025-02-11 23:55:10|332.57|329.87|332.57|329.87|332.57|329.87|332.56|329.86|3
1739318120000|2025-02-11 23:55:20|332.6|329.9|332.74|330.04|332.74|330.04|332.6|329.9|9
1739318130000|2025-02-11 23:55:30|332.73|330.03|332.72|330.02|332.73|330.03|332.72|330.02|2
1739318150000|2025-02-11 23:55:50|332.71|330.01|332.71|330.01|332.71|330.01|332.71|330.01|1
1739318160000|2025-02-11 23:56:00|332.73|330.03|332.72|330.02|332.73|330.03|332.72|330.02|2
1739318170000|2025-02-11 23:56:10|332.71|330.01|332.68|329.98|332.71|330.01|332.68|329.98|2
1739318180000|2025-02-11 23:56:20|332.69|329.99|332.68|329.98|332.73|330.03|332.68|329.98|5
1739318190000|2025-02-11 23:56:30|332.69|329.99|332.69|329.99|332.69|329.99|332.69|329.99|1
1739318200000|2025-02-11 23:56:40|332.67|329.97|332.67|329.97|332.67|329.97|332.67|329.97|1
1739318220000|2025-02-11 23:57:00|332.66|329.96|332.62|329.92|332.66|329.96|332.62|329.92|3
1739318230000|2025-02-11 23:57:10|332.63|329.93|332.72|330.02|332.72|330.02|332.62|329.92|12
1739318240000|2025-02-11 23:57:20|332.73|330.03|332.67|329.97|332.73|330.03|332.67|329.97|5
1739318250000|2025-02-11 23:57:30|332.63|329.93|332.63|329.93|332.64|329.94|332.63|329.93|3
1739318260000|2025-02-11 23:57:40|332.64|329.94|332.67|329.97|332.68|329.98|332.64|329.94|4
1739318270000|2025-02-11 23:57:50|332.66|329.96|332.66|329.96|332.66|329.96|332.66|329.96|1
1739318280000|2025-02-11 23:58:00|332.67|329.97|332.66|329.96|332.67|329.97|332.61|329.91|8
1739318290000|2025-02-11 23:58:10|332.67|329.97|332.73|330.03|332.73|330.03|332.67|329.97|3
1739318300000|2025-02-11 23:58:20|332.74|330.04|332.72|330.02|332.74|330.04|332.72|330.02|3
1739318310000|2025-02-11 23:58:30|332.71|330.01|332.64|329.94|332.71|330.01|332.61|329.91|8
1739318320000|2025-02-11 23:58:40|332.65|329.95|332.71|330.01|332.71|330.01|332.65|329.95|4
1739318330000|2025-02-11 23:58:50|332.7|330|332.71|330.01|332.72|330.02|332.7|330|3
1739318340000|2025-02-11 23:59:00|332.68|329.98|332.67|329.97|332.69|329.99|332.67|329.97|4
1739318350000|2025-02-11 23:59:10|332.66|329.96|332.7|330|332.71|330.01|332.59|329.89|11
1739318360000|2025-02-11 23:59:20|332.68|329.98|332.69|329.99|332.69|329.99|332.64|329.94|8
1739318370000|2025-02-11 23:59:30|332.68|329.98|332.66|329.96|332.68|329.98|332.65|329.95|5
1739318380000|2025-02-11 23:59:40|332.67|329.97|332.74|330.04|332.74|330.04|332.67|329.97|4
1739318390000|2025-02-11 23:59:50|332.73|330.03|332.69|329.99|332.73|330.03|332.69|329.99|4
1739318400000|2025-02-12 00:00:00|332.68|329.98|332.55|329.85|332.68|329.98|332.52|329.82|12
1739318410000|2025-02-12 00:00:10|332.56|329.86|332.27|329.57|332.56|329.86|332.27|329.57|17
1739318420000|2025-02-12 00:00:20|332.26|329.56|332.01|329.31|332.26|329.56|332.01|329.31|15
1739318430000|2025-02-12 00:00:30|331.95|329.25|331.95|329.25|331.97|329.27|331.76|329.06|28
1739318440000|2025-02-12 00:00:40|331.94|329.24|331.97|329.27|332.04|329.34|331.94|329.24|16
1739318450000|2025-02-12 00:00:50|331.98|329.28|332.12|329.42|332.12|329.42|331.98|329.28|14
1739318460000|2025-02-12 00:01:00|332.13|329.43|332.45|329.75|332.45|329.75|332.13|329.43|19
1739318470000|2025-02-12 00:01:10|332.47|329.77|332.48|329.78|332.51|329.81|332.38|329.68|15
1739318480000|2025-02-12 00:01:20|332.55|329.85|332.47|329.77|332.59|329.89|332.47|329.77|10
1739318490000|2025-02-12 00:01:30|332.4|329.7|332.52|329.82|332.52|329.82|332.36|329.66|15
1739318500000|2025-02-12 00:01:40|332.53|329.83|332.59|329.89|332.59|329.89|332.53|329.83|5
1739318510000|2025-02-12 00:01:50|332.6|329.9|332.66|329.96|332.67|329.97|332.6|329.9|5
1739318520000|2025-02-12 00:02:00|332.67|329.97|332.76|330.06|332.76|330.06|332.67|329.97|6
1739318530000|2025-02-12 00:02:10|332.74|330.04|332.8|330.1|332.8|330.1|332.57|329.87|16
1739318540000|2025-02-12 00:02:20|332.81|330.11|332.9|330.2|332.91|330.21|332.81|330.11|10
1739318550000|2025-02-12 00:02:30|332.93|330.23|332.97|330.27|333.01|330.31|332.92|330.22|10
1739318560000|2025-02-12 00:02:40|332.98|330.28|332.96|330.26|333|330.3|332.96|330.26|5
1739318570000|2025-02-12 00:02:50|332.99|330.29|333.04|330.34|333.04|330.34|332.96|330.26|6
1739318580000|2025-02-12 00:03:00|332.99|330.29|332.81|330.11|333|330.3|332.8|330.1|12
1739318590000|2025-02-12 00:03:10|332.8|330.1|333.01|330.31|333.01|330.31|332.8|330.1|13
1739318600000|2025-02-12 00:03:20|333.02|330.32|333.21|330.51|333.21|330.51|333.02|330.32|9
1739318610000|2025-02-12 00:03:30|333.22|330.52|333.29|330.59|333.29|330.59|333.22|330.52|5
1739318620000|2025-02-12 00:03:40|333.3|330.6|333.47|330.77|333.47|330.77|333.29|330.59|12
1739318630000|2025-02-12 00:03:50|333.48|330.78|333.63|330.93|333.63|330.93|333.48|330.78|9
1739318640000|2025-02-12 00:04:00|333.65|330.95|333.68|330.98|333.68|330.98|333.64|330.94|6
1739318650000|2025-02-12 00:04:10|333.69|330.99|333.85|331.15|333.87|331.17|333.69|330.99|13
1739318660000|2025-02-12 00:04:20|333.86|331.16|334.05|331.35|334.05|331.35|333.84|331.14|9
1739318670000|2025-02-12 00:04:30|334.07|331.37|334.02|331.32|334.07|331.37|334|331.3|9
1739318680000|2025-02-12 00:04:40|334.01|331.31|333.93|331.23|334.01|331.31|333.93|331.23|3
1739318690000|2025-02-12 00:04:50|333.94|331.24|333.96|331.26|333.96|331.26|333.93|331.23|4
1739318700000|2025-02-12 00:05:00|333.93|331.23|333.88|331.18|334|331.3|333.88|331.18|8
1739318710000|2025-02-12 00:05:10|333.89|331.19|333.81|331.11|333.89|331.19|333.74|331.04|10
1739318720000|2025-02-12 00:05:20|333.82|331.12|333.87|331.17|333.87|331.17|333.82|331.12|8
1739318730000|2025-02-12 00:05:30|333.92|331.22|333.75|331.05|333.92|331.22|333.75|331.05|13
1739318740000|2025-02-12 00:05:40|333.76|331.06|333.84|331.14|333.85|331.15|333.76|331.06|12
1739318750000|2025-02-12 00:05:50|333.83|331.13|333.9|331.2|333.93|331.23|333.83|331.13|18
1739318760000|2025-02-12 00:06:00|333.89|331.19|333.77|331.07|333.89|331.19|333.77|331.07|12
1739318770000|2025-02-12 00:06:10|333.74|331.04|333.74|331.04|333.75|331.05|333.7|331|5
1739318780000|2025-02-12 00:06:20|333.75|331.05|333.88|331.18|333.88|331.18|333.75|331.05|8
1739318790000|2025-02-12 00:06:30|333.87|331.17|333.74|331.04|333.87|331.17|333.74|331.04|8
1739318800000|2025-02-12 00:06:40|333.73|331.03|333.76|331.06|333.81|331.11|333.73|331.03|8
1739318810000|2025-02-12 00:06:50|333.75|331.05|333.67|330.97|333.78|331.08|333.64|330.94|12
1739318820000|2025-02-12 00:07:00|333.65|330.95|333.69|330.99|333.69|330.99|333.65|330.95|6
1739318830000|2025-02-12 00:07:10|333.78|331.08|333.87|331.17|333.87|331.17|333.78|331.08|8
1739318840000|2025-02-12 00:07:20|333.84|331.14|333.71|331.01|333.87|331.17|333.71|331.01|16
1739318850000|2025-02-12 00:07:30|333.72|331.02|333.75|331.05|333.79|331.09|333.72|331.02|7
1739318860000|2025-02-12 00:07:40|333.72|331.02|333.62|330.92|333.73|331.03|333.62|330.92|8
1739318870000|2025-02-12 00:07:50|333.61|330.91|333.52|330.82|333.61|330.91|333.52|330.82|6
1739318880000|2025-02-12 00:08:00|333.5|330.8|333.42|330.72|333.5|330.8|333.4|330.7|10
1739318890000|2025-02-12 00:08:10|333.41|330.71|333.44|330.74|333.44|330.74|333.41|330.71|3
1739318900000|2025-02-12 00:08:20|333.41|330.71|333.27|330.57|333.42|330.72|333.27|330.57|12
1739318910000|2025-02-12 00:08:30|333.25|330.55|333.28|330.58|333.28|330.58|333.24|330.54|5
1739318920000|2025-02-12 00:08:40|333.32|330.62|333.33|330.63|333.33|330.63|333.31|330.61|4
1739318930000|2025-02-12 00:08:50|333.34|330.64|333.37|330.67|333.37|330.67|333.34|330.64|4
1739318940000|2025-02-12 00:09:00|333.34|330.64|333.36|330.66|333.36|330.66|333.33|330.63|5
1739318950000|2025-02-12 00:09:10|333.37|330.67|333.25|330.55|333.41|330.71|333.25|330.55|10
1739318960000|2025-02-12 00:09:20|333.26|330.56|333.25|330.55|333.28|330.58|333.24|330.54|7
1739318970000|2025-02-12 00:09:30|333.19|330.49|333.12|330.42|333.19|330.49|333.12|330.42|4
1739318980000|2025-02-12 00:09:40|333.11|330.41|333.12|330.42|333.15|330.45|333.1|330.4|8
1739318990000|2025-02-12 00:09:50|333.11|330.41|333.1|330.4|333.11|330.41|333.1|330.4|2
1739319000000|2025-02-12 00:10:00|333.09|330.39|333.08|330.38|333.1|330.4|333.08|330.38|5
1739319010000|2025-02-12 00:10:10|333.13|330.43|333.1|330.4|333.13|330.43|333.1|330.4|3
1739319020000|2025-02-12 00:10:20|333.13|330.43|333.12|330.42|333.13|330.43|333.12|330.42|2
1739319030000|2025-02-12 00:10:30|333.13|330.43|333.19|330.49|333.19|330.49|333.13|330.43|4
1739319040000|2025-02-12 00:10:40|333.2|330.5|333.17|330.47|333.26|330.56|333.17|330.47|7
1739319050000|2025-02-12 00:10:50|333.16|330.46|333.1|330.4|333.16|330.46|333.1|330.4|10
1739319060000|2025-02-12 00:11:00|333.13|330.43|333.05|330.35|333.13|330.43|333.05|330.35|8
1739319070000|2025-02-12 00:11:10|333.09|330.39|333.18|330.48|333.18|330.48|333.09|330.39|5
1739319080000|2025-02-12 00:11:20|333.16|330.46|333.14|330.44|333.18|330.48|333.14|330.44|11
1739319090000|2025-02-12 00:11:30|333.11|330.41|333.11|330.41|333.11|330.41|333.11|330.41|1
1739319120000|2025-02-12 00:12:00|333.1|330.4|333.1|330.4|333.1|330.4|333.1|330.4|1
1739319130000|2025-02-12 00:12:10|333.07|330.37|332.96|330.26|333.07|330.37|332.91|330.21|7
1739319140000|2025-02-12 00:12:20|332.97|330.27|333.07|330.37|333.08|330.38|332.97|330.27|10
1739319150000|2025-02-12 00:12:30|333.08|330.38|333.14|330.44|333.14|330.44|333.08|330.38|6
1739319160000|2025-02-12 00:12:40|333.15|330.45|333.16|330.46|333.2|330.5|333.15|330.45|6
1739319170000|2025-02-12 00:12:50|333.12|330.42|333.12|330.42|333.13|330.43|333.1|330.4|5
1739319180000|2025-02-12 00:13:00|333.16|330.46|333.14|330.44|333.16|330.46|333.14|330.44|3
1739319200000|2025-02-12 00:13:20|333.15|330.45|333.16|330.46|333.16|330.46|333.15|330.45|2
1739319210000|2025-02-12 00:13:30|333.17|330.47|333.21|330.51|333.21|330.51|333.17|330.47|5
1739319220000|2025-02-12 00:13:40|333.22|330.52|333.23|330.53|333.23|330.53|333.22|330.52|2
1739319230000|2025-02-12 00:13:50|333.24|330.54|333.26|330.56|333.26|330.56|333.24|330.54|2
1739319240000|2025-02-12 00:14:00|333.23|330.53|333.23|330.53|333.23|330.53|333.23|330.53|1
1739319250000|2025-02-12 00:14:10|333.24|330.54|333.27|330.57|333.27|330.57|333.24|330.54|4
1739319260000|2025-02-12 00:14:20|333.32|330.62|333.38|330.68|333.39|330.69|333.32|330.62|5
1739319270000|2025-02-12 00:14:30|333.39|330.69|333.4|330.7|333.4|330.7|333.35|330.65|8
1739319280000|2025-02-12 00:14:40|333.41|330.71|333.41|330.71|333.41|330.71|333.41|330.71|1
1739319290000|2025-02-12 00:14:50|333.42|330.72|333.47|330.77|333.47|330.77|333.42|330.72|5
1739319300000|2025-02-12 00:15:00|333.49|330.79|333.46|330.76|333.6|330.9|333.42|330.72|14
1739319310000|2025-02-12 00:15:10|333.47|330.77|333.5|330.8|333.53|330.83|333.46|330.76|13
1739319320000|2025-02-12 00:15:20|333.48|330.78|333.3|330.6|333.48|330.78|333.3|330.6|10
1739319330000|2025-02-12 00:15:30|333.32|330.62|333.38|330.68|333.38|330.68|333.32|330.62|6
1739319340000|2025-02-12 00:15:40|333.39|330.69|333.37|330.67|333.43|330.73|333.37|330.67|8
1739319350000|2025-02-12 00:15:50|333.4|330.7|333.35|330.65|333.4|330.7|333.32|330.62|7
1739319360000|2025-02-12 00:16:00|333.34|330.64|333.15|330.45|333.34|330.64|333.14|330.44|11
1739319370000|2025-02-12 00:16:10|333.1|330.4|333.14|330.44|333.14|330.44|333.1|330.4|4
1739319380000|2025-02-12 00:16:20|333.13|330.43|333.06|330.36|333.13|330.43|333.06|330.36|3
1739319390000|2025-02-12 00:16:30|333.03|330.33|332.98|330.28|333.04|330.34|332.97|330.27|5
1739319400000|2025-02-12 00:16:40|332.94|330.24|332.91|330.21|332.95|330.25|332.91|330.21|3
1739319410000|2025-02-12 00:16:50|332.92|330.22|332.85|330.15|332.92|330.22|332.85|330.15|3
1739319420000|2025-02-12 00:17:00|332.84|330.14|332.84|330.14|332.84|330.14|332.8|330.1|7
1739319430000|2025-02-12 00:17:10|332.89|330.19|332.76|330.06|332.89|330.19|332.76|330.06|5
1739319440000|2025-02-12 00:17:20|332.75|330.05|332.72|330.02|332.75|330.05|332.71|330.01|11
1739319450000|2025-02-12 00:17:30|332.75|330.05|332.76|330.06|332.76|330.06|332.71|330.01|7
1739319460000|2025-02-12 00:17:40|332.78|330.08|332.88|330.18|332.89|330.19|332.78|330.08|8
1739319470000|2025-02-12 00:17:50|332.89|330.19|333.03|330.33|333.03|330.33|332.89|330.19|14
1739319480000|2025-02-12 00:18:00|333|330.3|333.08|330.38|333.08|330.38|333|330.3|7
1739319490000|2025-02-12 00:18:10|333.06|330.36|332.98|330.28|333.06|330.36|332.98|330.28|6
1739319500000|2025-02-12 00:18:20|332.97|330.27|332.76|330.06|332.97|330.27|332.76|330.06|8
1739319510000|2025-02-12 00:18:30|332.8|330.1|332.69|329.99|332.8|330.1|332.69|329.99|5
1739319520000|2025-02-12 00:18:40|332.63|329.93|332.45|329.75|332.64|329.94|332.45|329.75|12
1739319530000|2025-02-12 00:18:50|332.46|329.76|332.48|329.78|332.5|329.8|332.46|329.76|8
1739319540000|2025-02-12 00:19:00|332.46|329.76|332.45|329.75|332.46|329.76|332.35|329.65|12
1739319550000|2025-02-12 00:19:10|332.46|329.76|332.54|329.84|332.54|329.84|332.46|329.76|7
1739319560000|2025-02-12 00:19:20|332.49|329.79|332.48|329.78|332.5|329.8|332.48|329.78|5
1739319570000|2025-02-12 00:19:30|332.49|329.79|332.58|329.88|332.58|329.88|332.49|329.79|6
1739319580000|2025-02-12 00:19:40|332.59|329.89|332.56|329.86|332.62|329.92|332.55|329.85|6
1739319590000|2025-02-12 00:19:50|332.57|329.87|332.71|330.01|332.71|330.01|332.57|329.87|10
1739319600000|2025-02-12 00:20:00|332.72|330.02|332.66|329.96|332.74|330.04|332.66|329.96|6
1739319610000|2025-02-12 00:20:10|332.64|329.94|332.54|329.84|332.64|329.94|332.53|329.83|10
1739319620000|2025-02-12 00:20:20|332.55|329.85|332.46|329.76|332.57|329.87|332.46|329.76|8
1739319630000|2025-02-12 00:20:30|332.47|329.77|332.32|329.62|332.47|329.77|332.31|329.61|10
1739319640000|2025-02-12 00:20:40|332.31|329.61|332.33|329.63|332.33|329.63|332.31|329.61|3
1739319650000|2025-02-12 00:20:50|332.36|329.66|332.19|329.49|332.36|329.66|332.19|329.49|7
1739319660000|2025-02-12 00:21:00|332.05|329.35|331.77|329.07|332.05|329.35|331.77|329.07|13
1739319670000|2025-02-12 00:21:10|331.73|329.03|331.67|328.97|331.73|329.03|331.42|328.72|24
1739319680000|2025-02-12 00:21:20|331.68|328.98|331.64|328.94|331.7|329|331.63|328.93|9
1739319690000|2025-02-12 00:21:30|331.62|328.92|331.5|328.8|331.62|328.92|331.42|328.72|17
1739319700000|2025-02-12 00:21:40|331.49|328.79|331.3|328.6|331.49|328.79|331.3|328.6|13
1739319710000|2025-02-12 00:21:50|331.31|328.61|331.31|328.61|331.32|328.62|331.23|328.53|12
1739319720000|2025-02-12 00:22:00|331.32|328.62|331.52|328.82|331.52|328.82|331.31|328.61|11
1739319730000|2025-02-12 00:22:10|331.53|328.83|331.75|329.05|331.75|329.05|331.53|328.83|11
1739319740000|2025-02-12 00:22:20|331.74|329.04|331.81|329.11|331.81|329.11|331.74|329.04|12
1739319750000|2025-02-12 00:22:30|331.82|329.12|331.8|329.1|331.91|329.21|331.8|329.1|11
1739319760000|2025-02-12 00:22:40|331.77|329.07|331.79|329.09|331.79|329.09|331.74|329.04|7
1739319770000|2025-02-12 00:22:50|331.8|329.1|331.82|329.12|331.82|329.12|331.8|329.1|3
1739319780000|2025-02-12 00:23:00|331.88|329.18|331.87|329.17|331.93|329.23|331.87|329.17|8
1739319790000|2025-02-12 00:23:10|331.88|329.18|331.77|329.07|331.92|329.22|331.77|329.07|7
1739319800000|2025-02-12 00:23:20|331.78|329.08|331.9|329.2|331.9|329.2|331.78|329.08|9
1739319810000|2025-02-12 00:23:30|331.91|329.21|331.96|329.26|331.96|329.26|331.91|329.21|7
1739319820000|2025-02-12 00:23:40|331.92|329.22|331.83|329.13|331.93|329.23|331.82|329.12|6
1739319830000|2025-02-12 00:23:50|331.74|329.04|331.68|328.98|331.75|329.05|331.68|328.98|5
1739319840000|2025-02-12 00:24:00|331.71|329.01|331.87|329.17|331.87|329.17|331.71|329.01|11
1739319850000|2025-02-12 00:24:10|331.88|329.18|331.94|329.24|331.94|329.24|331.87|329.17|7
1739319860000|2025-02-12 00:24:20|331.95|329.25|331.93|329.23|331.96|329.26|331.92|329.22|6
1739319870000|2025-02-12 00:24:30|331.92|329.22|331.8|329.1|331.92|329.22|331.76|329.06|15
1739319880000|2025-02-12 00:24:40|331.81|329.11|331.87|329.17|331.89|329.19|331.78|329.08|8
1739319890000|2025-02-12 00:24:50|331.88|329.18|331.85|329.15|331.94|329.24|331.85|329.15|6
1739319900000|2025-02-12 00:25:00|331.88|329.18|331.96|329.26|331.96|329.26|331.88|329.18|11
1739319910000|2025-02-12 00:25:10|331.97|329.27|332|329.3|332.03|329.33|331.97|329.27|7
1739319920000|2025-02-12 00:25:20|331.93|329.23|331.96|329.26|331.96|329.26|331.9|329.2|9
1739319930000|2025-02-12 00:25:30|331.97|329.27|332.01|329.31|332.01|329.31|331.97|329.27|3
1739319940000|2025-02-12 00:25:40|332|329.3|332.17|329.47|332.17|329.47|331.99|329.29|13
1739319950000|2025-02-12 00:25:50|332.18|329.48|332.29|329.59|332.29|329.59|332.18|329.48|9
1739319960000|2025-02-12 00:26:00|332.32|329.62|332.42|329.72|332.5|329.8|332.32|329.62|13
1739319970000|2025-02-12 00:26:10|332.43|329.73|332.38|329.68|332.43|329.73|332.36|329.66|7
1739319980000|2025-02-12 00:26:20|332.39|329.69|332.39|329.69|332.4|329.7|332.37|329.67|5
1739319990000|2025-02-12 00:26:30|332.4|329.7|332.41|329.71|332.41|329.71|332.4|329.7|2
1739320000000|2025-02-12 00:26:40|332.34|329.64|332.36|329.66|332.4|329.7|332.34|329.64|8
1739320010000|2025-02-12 00:26:50|332.35|329.65|332.31|329.61|332.35|329.65|332.29|329.59|4
1739320020000|2025-02-12 00:27:00|332.32|329.62|332.45|329.75|332.46|329.76|332.32|329.62|11
1739320030000|2025-02-12 00:27:10|332.46|329.76|332.63|329.93|332.63|329.93|332.46|329.76|14
1739320040000|2025-02-12 00:27:20|332.64|329.94|332.71|330.01|332.79|330.09|332.64|329.94|13
1739320050000|2025-02-12 00:27:30|332.72|330.02|332.7|330|332.77|330.07|332.69|329.99|8
1739320060000|2025-02-12 00:27:40|332.71|330.01|332.78|330.08|332.78|330.08|332.71|330.01|10
1739320070000|2025-02-12 00:27:50|332.7|330|332.67|329.97|332.71|330.01|332.67|329.97|4
1739320080000|2025-02-12 00:28:00|332.66|329.96|332.67|329.97|332.73|330.03|332.66|329.96|7
1739320090000|2025-02-12 00:28:10|332.66|329.96|332.66|329.96|332.66|329.96|332.66|329.96|1
1739320110000|2025-02-12 00:28:30|332.63|329.93|332.6|329.9|332.63|329.93|332.6|329.9|6
1739320120000|2025-02-12 00:28:40|332.61|329.91|332.73|330.03|332.73|330.03|332.61|329.91|6
1739320130000|2025-02-12 00:28:50|332.72|330.02|332.69|329.99|332.74|330.04|332.68|329.98|6
1739320140000|2025-02-12 00:29:00|332.73|330.03|332.74|330.04|332.77|330.07|332.73|330.03|7
1739320150000|2025-02-12 00:29:10|332.66|329.96|332.7|330|332.7|330|332.66|329.96|6
1739320160000|2025-02-12 00:29:20|332.71|330.01|332.72|330.02|332.72|330.02|332.71|330.01|6
1739320170000|2025-02-12 00:29:30|332.73|330.03|332.67|329.97|332.74|330.04|332.67|329.97|6
1739320180000|2025-02-12 00:29:40|332.68|329.98|332.65|329.95|332.68|329.98|332.65|329.95|2
1739320190000|2025-02-12 00:29:50|332.66|329.96|332.66|329.96|332.67|329.97|332.66|329.96|3
1739320200000|2025-02-12 00:30:00|332.7|330|332.72|330.02|332.72|330.02|332.63|329.93|9
1739320210000|2025-02-12 00:30:10|332.7|330|332.85|330.15|332.87|330.17|332.69|329.99|12
1739320220000|2025-02-12 00:30:20|332.83|330.13|332.48|329.78|332.83|330.13|332.48|329.78|13
1739320230000|2025-02-12 00:30:30|332.49|329.79|332.5|329.8|332.5|329.8|332.47|329.77|5
1739320240000|2025-02-12 00:30:40|332.47|329.77|332.37|329.67|332.47|329.77|332.37|329.67|6
1739320250000|2025-02-12 00:30:50|332.38|329.68|332.38|329.68|332.45|329.75|332.38|329.68|9
1739320260000|2025-02-12 00:31:00|332.39|329.69|332.64|329.94|332.64|329.94|332.36|329.66|14
1739320270000|2025-02-12 00:31:10|332.61|329.91|332.51|329.81|332.63|329.93|332.51|329.81|7
1739320280000|2025-02-12 00:31:20|332.53|329.83|332.68|329.98|332.69|329.99|332.53|329.83|9
1739320290000|2025-02-12 00:31:30|332.69|329.99|332.73|330.03|332.73|330.03|332.69|329.99|5
1739320300000|2025-02-12 00:31:40|332.67|329.97|332.69|329.99|332.72|330.02|332.67|329.97|5
1739320310000|2025-02-12 00:31:50|332.66|329.96|332.65|329.95|332.66|329.96|332.56|329.86|12
1739320320000|2025-02-12 00:32:00|332.63|329.93|332.71|330.01|332.71|330.01|332.63|329.93|6
1739320330000|2025-02-12 00:32:10|332.72|330.02|332.86|330.16|332.87|330.17|332.72|330.02|9
1739320340000|2025-02-12 00:32:20|332.88|330.18|332.95|330.25|332.95|330.25|332.88|330.18|5
1739320350000|2025-02-12 00:32:30|332.96|330.26|333.18|330.48|333.28|330.58|332.96|330.26|14
1739320360000|2025-02-12 00:32:40|333.19|330.49|333.35|330.65|333.41|330.71|333.19|330.49|8
1739320370000|2025-02-12 00:32:50|333.41|330.71|333.44|330.74|333.44|330.74|333.4|330.7|6
1739320380000|2025-02-12 00:33:00|333.45|330.75|333.34|330.64|333.48|330.78|333.34|330.64|10
1739320390000|2025-02-12 00:33:10|333.3|330.6|333.2|330.5|333.31|330.61|333.2|330.5|10
1739320400000|2025-02-12 00:33:20|333.21|330.51|333.42|330.72|333.42|330.72|333.2|330.5|12
1739320410000|2025-02-12 00:33:30|333.43|330.73|333.46|330.76|333.48|330.78|333.43|330.73|6
1739320420000|2025-02-12 00:33:40|333.47|330.77|333.51|330.81|333.52|330.82|333.47|330.77|5
1739320430000|2025-02-12 00:33:50|333.49|330.79|333.48|330.78|333.49|330.79|333.44|330.74|7
1739320440000|2025-02-12 00:34:00|333.51|330.81|333.4|330.7|333.51|330.81|333.36|330.66|10
1739320450000|2025-02-12 00:34:10|333.41|330.71|333.48|330.78|333.48|330.78|333.41|330.71|4
1739320460000|2025-02-12 00:34:20|333.44|330.74|333.28|330.58|333.44|330.74|333.28|330.58|7
1739320470000|2025-02-12 00:34:30|333.25|330.55|333.25|330.55|333.27|330.57|333.24|330.54|5
1739320480000|2025-02-12 00:34:40|333.26|330.56|333.13|330.43|333.26|330.56|333.12|330.42|11
1739320490000|2025-02-12 00:34:50|333.14|330.44|333.17|330.47|333.18|330.48|333.14|330.44|5
1739320500000|2025-02-12 00:35:00|333.14|330.44|333.16|330.46|333.16|330.46|333.11|330.41|11
1739320510000|2025-02-12 00:35:10|333.21|330.51|333.02|330.32|333.21|330.51|333.02|330.32|6
1739320520000|2025-02-12 00:35:20|333.01|330.31|333.1|330.4|333.11|330.41|333.01|330.31|7
1739320530000|2025-02-12 00:35:30|333.07|330.37|332.93|330.23|333.07|330.37|332.93|330.23|7
1739320540000|2025-02-12 00:35:40|332.94|330.24|332.98|330.28|333.05|330.35|332.93|330.23|9
1739320550000|2025-02-12 00:35:50|332.99|330.29|333.03|330.33|333.03|330.33|332.99|330.29|3
1739320560000|2025-02-12 00:36:00|333|330.3|332.99|330.29|333.02|330.32|332.97|330.27|8
1739320570000|2025-02-12 00:36:10|332.98|330.28|332.96|330.26|332.98|330.28|332.96|330.26|3
1739320580000|2025-02-12 00:36:20|332.97|330.27|333.06|330.36|333.06|330.36|332.97|330.27|8
1739320590000|2025-02-12 00:36:30|333.07|330.37|333.09|330.39|333.1|330.4|333.07|330.37|3
1739320600000|2025-02-12 00:36:40|333.05|330.35|333.07|330.37|333.1|330.4|333.03|330.33|8
1739320610000|2025-02-12 00:36:50|333.01|330.31|332.89|330.19|333.04|330.34|332.88|330.18|12
1739320620000|2025-02-12 00:37:00|332.9|330.2|332.87|330.17|332.97|330.27|332.87|330.17|10
1739320630000|2025-02-12 00:37:10|332.86|330.16|332.82|330.12|332.86|330.16|332.82|330.12|4
1739320640000|2025-02-12 00:37:20|332.8|330.1|332.79|330.09|332.8|330.1|332.76|330.06|6
1739320650000|2025-02-12 00:37:30|332.82|330.12|332.74|330.04|332.83|330.13|332.72|330.02|9
1739320660000|2025-02-12 00:37:40|332.73|330.03|332.65|329.95|332.73|330.03|332.62|329.92|9
1739320670000|2025-02-12 00:37:50|332.67|329.97|332.49|329.79|332.67|329.97|332.48|329.78|11
1739320680000|2025-02-12 00:38:00|332.51|329.81|332.42|329.72|332.55|329.85|332.41|329.71|11
1739320690000|2025-02-12 00:38:10|332.43|329.73|332.45|329.75|332.51|329.81|332.43|329.73|10
1739320700000|2025-02-12 00:38:20|332.46|329.76|332.55|329.85|332.57|329.87|332.46|329.76|8
1739320710000|2025-02-12 00:38:30|332.56|329.86|332.58|329.88|332.58|329.88|332.56|329.86|3
1739320720000|2025-02-12 00:38:40|332.54|329.84|332.45|329.75|332.55|329.85|332.45|329.75|9
1739320730000|2025-02-12 00:38:50|332.46|329.76|332.48|329.78|332.48|329.78|332.46|329.76|3
1739320740000|2025-02-12 00:39:00|332.47|329.77|332.52|329.82|332.52|329.82|332.44|329.74|6
1739320750000|2025-02-12 00:39:10|332.56|329.86|332.59|329.89|332.59|329.89|332.56|329.86|6
1739320760000|2025-02-12 00:39:20|332.55|329.85|332.25|329.55|332.56|329.86|332.25|329.55|14
1739320770000|2025-02-12 00:39:30|332.26|329.56|331.95|329.25|332.26|329.56|331.9|329.2|17
1739320780000|2025-02-12 00:39:40|331.96|329.26|331.74|329.04|331.96|329.26|331.74|329.04|10
1739320790000|2025-02-12 00:39:50|331.73|329.03|331.51|328.81|331.75|329.05|331.51|328.81|16
1739320800000|2025-02-12 00:40:00|331.52|328.82|331.49|328.79|331.62|328.92|331.44|328.74|26
1739320810000|2025-02-12 00:40:10|331.46|328.76|330.79|328.09|331.46|328.76|330.79|328.09|22
1739320820000|2025-02-12 00:40:20|330.81|328.11|331.14|328.44|331.14|328.44|330.81|328.11|14
1739320830000|2025-02-12 00:40:30|331.17|328.47|331.12|328.42|331.23|328.53|331.12|328.42|8
1739320840000|2025-02-12 00:40:40|331.13|328.43|331.19|328.49|331.2|328.5|331.13|328.43|7
1739320850000|2025-02-12 00:40:50|331.2|328.5|331.29|328.59|331.3|328.6|331.2|328.5|8
1739320860000|2025-02-12 00:41:00|331.33|328.63|331.26|328.56|331.34|328.64|331.26|328.56|16
1739320870000|2025-02-12 00:41:10|331.27|328.57|331.44|328.74|331.44|328.74|331.24|328.54|15
1739320880000|2025-02-12 00:41:20|331.46|328.76|331.61|328.91|331.61|328.91|331.46|328.76|8
1739320890000|2025-02-12 00:41:30|331.62|328.92|331.77|329.07|331.77|329.07|331.62|328.92|10
1739320900000|2025-02-12 00:41:40|331.74|329.04|331.82|329.12|331.82|329.12|331.71|329.01|6
1739320910000|2025-02-12 00:41:50|331.86|329.16|332|329.3|332|329.3|331.86|329.16|11
1739320920000|2025-02-12 00:42:00|332.01|329.31|332.04|329.34|332.04|329.34|332.01|329.31|4
1739320930000|2025-02-12 00:42:10|331.96|329.26|331.86|329.16|331.96|329.26|331.85|329.15|11
1739320940000|2025-02-12 00:42:20|331.87|329.17|331.92|329.22|332|329.3|331.87|329.17|13
1739320950000|2025-02-12 00:42:30|331.93|329.23|331.97|329.27|331.99|329.29|331.93|329.23|4
1739320960000|2025-02-12 00:42:40|331.91|329.21|331.97|329.27|331.97|329.27|331.88|329.18|10
1739320970000|2025-02-12 00:42:50|331.98|329.28|331.95|329.25|331.99|329.29|331.95|329.25|5
1739320980000|2025-02-12 00:43:00|331.96|329.26|331.93|329.23|331.98|329.28|331.92|329.22|8
1739321000000|2025-02-12 00:43:20|331.96|329.26|332.06|329.36|332.06|329.36|331.96|329.26|9
1739321010000|2025-02-12 00:43:30|332.07|329.37|332.07|329.37|332.07|329.37|332.05|329.35|5
1739321020000|2025-02-12 00:43:40|332.1|329.4|332.12|329.42|332.12|329.42|332.03|329.33|12
1739321030000|2025-02-12 00:43:50|332.13|329.43|332.16|329.46|332.16|329.46|332.13|329.43|4
1739321040000|2025-02-12 00:44:00|332.17|329.47|332.17|329.47|332.17|329.47|332.08|329.38|10
1739321050000|2025-02-12 00:44:10|332.18|329.48|332.25|329.55|332.25|329.55|332.18|329.48|5
1739321060000|2025-02-12 00:44:20|332.26|329.56|332.33|329.63|332.33|329.63|332.26|329.56|10
1739321070000|2025-02-12 00:44:30|332.32|329.62|332.31|329.61|332.32|329.62|332.29|329.59|4
1739321080000|2025-02-12 00:44:40|332.36|329.66|332.39|329.69|332.39|329.69|332.36|329.66|6
1739321090000|2025-02-12 00:44:50|332.4|329.7|332.46|329.76|332.46|329.76|332.4|329.7|5
1739321100000|2025-02-12 00:45:00|332.47|329.77|332.58|329.88|332.63|329.93|332.47|329.77|9
1739321110000|2025-02-12 00:45:10|332.56|329.86|332.57|329.87|332.63|329.93|332.56|329.86|9
1739321120000|2025-02-12 00:45:20|332.54|329.84|332.39|329.69|332.54|329.84|332.39|329.69|11
1739321130000|2025-02-12 00:45:30|332.36|329.66|332.51|329.81|332.51|329.81|332.36|329.66|9
1739321140000|2025-02-12 00:45:40|332.52|329.82|332.59|329.89|332.64|329.94|332.52|329.82|8
1739321150000|2025-02-12 00:45:50|332.58|329.88|332.63|329.93|332.63|329.93|332.53|329.83|7
1739321160000|2025-02-12 00:46:00|332.64|329.94|332.64|329.94|332.65|329.95|332.6|329.9|9
1739321170000|2025-02-12 00:46:10|332.68|329.98|332.41|329.71|332.68|329.98|332.41|329.71|16
1739321180000|2025-02-12 00:46:20|332.42|329.72|332.31|329.61|332.44|329.74|332.31|329.61|14
1739321190000|2025-02-12 00:46:30|332.28|329.58|332.28|329.58|332.31|329.61|332.26|329.56|5
1739321200000|2025-02-12 00:46:40|332.24|329.54|332.22|329.52|332.29|329.59|332.22|329.52|7
1739321210000|2025-02-12 00:46:50|332.21|329.51|332.2|329.5|332.21|329.51|332.17|329.47|5
1739321220000|2025-02-12 00:47:00|332.21|329.51|332.25|329.55|332.25|329.55|332.21|329.51|9
1739321230000|2025-02-12 00:47:10|332.26|329.56|332.17|329.47|332.26|329.56|332.17|329.47|5
1739321240000|2025-02-12 00:47:20|332.18|329.48|332.22|329.52|332.27|329.57|332.18|329.48|10
1739321250000|2025-02-12 00:47:30|332.21|329.51|332.21|329.51|332.22|329.52|332.1|329.4|13
1739321260000|2025-02-12 00:47:40|332.27|329.57|332.33|329.63|332.33|329.63|332.25|329.55|12
1739321270000|2025-02-12 00:47:50|332.34|329.64|332.44|329.74|332.44|329.74|332.34|329.64|7
1739321280000|2025-02-12 00:48:00|332.41|329.71|332.33|329.63|332.41|329.71|332.33|329.63|3
1739321290000|2025-02-12 00:48:10|332.3|329.6|332.37|329.67|332.37|329.67|332.26|329.56|10
1739321300000|2025-02-12 00:48:20|332.43|329.73|332.5|329.8|332.5|329.8|332.39|329.69|8
1739321310000|2025-02-12 00:48:30|332.53|329.83|332.83|330.13|332.83|330.13|332.53|329.83|12
1739321320000|2025-02-12 00:48:40|332.84|330.14|332.91|330.21|332.91|330.21|332.84|330.14|7
1739321330000|2025-02-12 00:48:50|332.92|330.22|333.03|330.33|333.03|330.33|332.92|330.22|6
1739321340000|2025-02-12 00:49:00|333|330.3|332.97|330.27|333.01|330.31|332.97|330.27|6
1739321350000|2025-02-12 00:49:10|332.98|330.28|333.15|330.45|333.17|330.47|332.98|330.28|12
1739321360000|2025-02-12 00:49:20|333.09|330.39|333.02|330.32|333.1|330.4|332.98|330.28|13
1739321370000|2025-02-12 00:49:30|332.96|330.26|333.07|330.37|333.07|330.37|332.96|330.26|7
1739321380000|2025-02-12 00:49:40|333.08|330.38|333.17|330.47|333.17|330.47|333.08|330.38|7
1739321390000|2025-02-12 00:49:50|333.19|330.49|333.55|330.85|333.55|330.85|333.19|330.49|15
1739321400000|2025-02-12 00:50:00|333.56|330.86|333.51|330.81|333.57|330.87|333.51|330.81|5
1739321410000|2025-02-12 00:50:10|333.53|330.83|333.63|330.93|333.65|330.95|333.53|330.83|8
1739321420000|2025-02-12 00:50:20|333.52|330.82|333.62|330.92|333.62|330.92|333.52|330.82|6
1739321430000|2025-02-12 00:50:30|333.63|330.93|333.72|331.02|333.75|331.05|333.63|330.93|13
1739321440000|2025-02-12 00:50:40|333.73|331.03|333.75|331.05|333.75|331.05|333.67|330.97|6
1739321450000|2025-02-12 00:50:50|333.71|331.01|333.86|331.16|333.86|331.16|333.71|331.01|5
1739321460000|2025-02-12 00:51:00|333.84|331.14|333.68|330.98|333.84|331.14|333.55|330.85|9
1739321470000|2025-02-12 00:51:10|333.69|330.99|333.52|330.82|333.69|330.99|333.52|330.82|8
1739321480000|2025-02-12 00:51:20|333.5|330.8|333.27|330.57|333.5|330.8|333.27|330.57|12
1739321490000|2025-02-12 00:51:30|333.22|330.52|333.23|330.53|333.23|330.53|333.18|330.48|7
1739321500000|2025-02-12 00:51:40|333.27|330.57|333.25|330.55|333.29|330.59|333.24|330.54|6
1739321510000|2025-02-12 00:51:50|333.24|330.54|333.19|330.49|333.24|330.54|333.15|330.45|8
1739321520000|2025-02-12 00:52:00|333.2|330.5|333.18|330.48|333.21|330.51|333.18|330.48|5
1739321530000|2025-02-12 00:52:10|333.2|330.5|333.21|330.51|333.21|330.51|333.19|330.49|5
1739321540000|2025-02-12 00:52:20|333.25|330.55|333.23|330.53|333.29|330.59|333.21|330.51|8
1739321550000|2025-02-12 00:52:30|333.24|330.54|333.3|330.6|333.3|330.6|333.24|330.54|6
1739321560000|2025-02-12 00:52:40|333.31|330.61|333.4|330.7|333.4|330.7|333.31|330.61|7
1739321570000|2025-02-12 00:52:50|333.45|330.75|333.38|330.68|333.45|330.75|333.38|330.68|7
1739321580000|2025-02-12 00:53:00|333.39|330.69|333.44|330.74|333.46|330.76|333.39|330.69|7
1739321590000|2025-02-12 00:53:10|333.4|330.7|333.46|330.76|333.47|330.77|333.4|330.7|10
1739321600000|2025-02-12 00:53:20|333.47|330.77|333.55|330.85|333.55|330.85|333.47|330.77|6
1739321610000|2025-02-12 00:53:30|333.56|330.86|333.5|330.8|333.56|330.86|333.5|330.8|4
1739321620000|2025-02-12 00:53:40|333.49|330.79|333.51|330.81|333.51|330.81|333.45|330.75|8
1739321630000|2025-02-12 00:53:50|333.52|330.82|333.6|330.9|333.6|330.9|333.52|330.82|5
1739321640000|2025-02-12 00:54:00|333.61|330.91|333.71|331.01|333.71|331.01|333.61|330.91|5
1739321650000|2025-02-12 00:54:10|333.72|331.02|333.66|330.96|333.73|331.03|333.66|330.96|9
1739321660000|2025-02-12 00:54:20|333.67|330.97|333.72|331.02|333.72|331.02|333.66|330.96|6
1739321670000|2025-02-12 00:54:30|333.69|330.99|333.71|331.01|333.71|331.01|333.69|330.99|3
1739321680000|2025-02-12 00:54:40|333.7|331|333.72|331.02|333.72|331.02|333.69|330.99|3
1739321690000|2025-02-12 00:54:50|333.71|331.01|333.67|330.97|333.71|331.01|333.67|330.97|2
1739321710000|2025-02-12 00:55:10|333.64|330.94|333.62|330.92|333.64|330.94|333.62|330.92|3
1739321720000|2025-02-12 00:55:20|333.61|330.91|333.72|331.02|333.72|331.02|333.61|330.91|7
1739321730000|2025-02-12 00:55:30|333.7|331|333.68|330.98|333.7|331|333.66|330.96|5
1739321740000|2025-02-12 00:55:40|333.69|330.99|333.69|330.99|333.69|330.99|333.69|330.99|1
1739321750000|2025-02-12 00:55:50|333.68|330.98|333.59|330.89|333.68|330.98|333.59|330.89|8
1739321760000|2025-02-12 00:56:00|333.6|330.9|333.64|330.94|333.66|330.96|333.6|330.9|5
1739321770000|2025-02-12 00:56:10|333.65|330.95|333.71|331.01|333.77|331.07|333.63|330.93|8
1739321780000|2025-02-12 00:56:20|333.7|331|333.7|331|333.7|331|333.69|330.99|3
1739321790000|2025-02-12 00:56:30|333.75|331.05|333.94|331.24|333.94|331.24|333.75|331.05|9
1739321800000|2025-02-12 00:56:40|333.96|331.26|333.97|331.27|333.99|331.29|333.96|331.26|9
1739321810000|2025-02-12 00:56:50|333.98|331.28|334.05|331.35|334.05|331.35|333.97|331.27|7
1739321820000|2025-02-12 00:57:00|334.08|331.38|334.08|331.38|334.08|331.38|334.08|331.38|1
1739321830000|2025-02-12 00:57:10|334.09|331.39|334.14|331.44|334.14|331.44|334.09|331.39|3
1739321840000|2025-02-12 00:57:20|334.13|331.43|334.12|331.42|334.13|331.43|334.12|331.42|2
1739321850000|2025-02-12 00:57:30|334.13|331.43|334.22|331.52|334.22|331.52|334.13|331.43|5
1739321860000|2025-02-12 00:57:40|334.23|331.53|334.26|331.56|334.3|331.6|334.23|331.53|8
1739321870000|2025-02-12 00:57:50|334.27|331.57|334.24|331.54|334.27|331.57|334.24|331.54|4
1739321880000|2025-02-12 00:58:00|334.25|331.55|334.32|331.62|334.32|331.62|334.25|331.55|5
1739321890000|2025-02-12 00:58:10|334.33|331.63|334.55|331.85|334.59|331.89|334.33|331.63|18
1739321900000|2025-02-12 00:58:20|334.53|331.83|334.59|331.89|334.65|331.95|334.52|331.82|9
1739321910000|2025-02-12 00:58:30|334.58|331.88|334.47|331.77|334.58|331.88|334.46|331.76|9
1739321920000|2025-02-12 00:58:40|334.51|331.81|334.45|331.75|334.51|331.81|334.45|331.75|3
1739321930000|2025-02-12 00:58:50|334.47|331.77|334.49|331.79|334.49|331.79|334.43|331.73|8
1739321940000|2025-02-12 00:59:00|334.5|331.8|334.58|331.88|334.58|331.88|334.5|331.8|7
1739321950000|2025-02-12 00:59:10|334.57|331.87|334.59|331.89|334.59|331.89|334.56|331.86|3
1739321960000|2025-02-12 00:59:20|334.58|331.88|334.55|331.85|334.59|331.89|334.55|331.85|5
1739321970000|2025-02-12 00:59:30|334.53|331.83|334.54|331.84|334.55|331.85|334.53|331.83|3
1739321980000|2025-02-12 00:59:40|334.52|331.82|334.54|331.84|334.54|331.84|334.52|331.82|2
1739321990000|2025-02-12 00:59:50|334.56|331.86|334.26|331.56|334.56|331.86|334.23|331.53|14
1739322000000|2025-02-12 01:00:00|334.22|331.52|334.23|331.53|334.25|331.55|334.2|331.5|11
1739322010000|2025-02-12 01:00:10|334.29|331.59|334.22|331.52|334.31|331.61|334.21|331.51|11
1739322020000|2025-02-12 01:00:20|334.26|331.56|334.28|331.58|334.28|331.58|334.23|331.53|6
1739322030000|2025-02-12 01:00:30|334.3|331.6|334.22|331.52|334.31|331.61|334.22|331.52|8
1739322040000|2025-02-12 01:00:40|334.21|331.51|334.2|331.5|334.21|331.51|334.2|331.5|2
1739322050000|2025-02-12 01:00:50|334.19|331.49|334.18|331.48|334.19|331.49|334.16|331.46|4
1739322060000|2025-02-12 01:01:00|334.19|331.49|334.39|331.69|334.39|331.69|334.19|331.49|9
1739322070000|2025-02-12 01:01:10|334.4|331.7|334.54|331.84|334.54|331.84|334.4|331.7|13
1739322080000|2025-02-12 01:01:20|334.53|331.83|334.51|331.81|334.54|331.84|334.44|331.74|11
1739322090000|2025-02-12 01:01:30|334.57|331.87|334.59|331.89|334.59|331.89|334.57|331.87|2
1739322100000|2025-02-12 01:01:40|334.58|331.88|334.56|331.86|334.61|331.91|334.55|331.85|7
1739322110000|2025-02-12 01:01:50|334.57|331.87|334.62|331.92|334.63|331.93|334.57|331.87|6
1739322120000|2025-02-12 01:02:00|334.59|331.89|334.68|331.98|334.68|331.98|334.59|331.89|7
1739322140000|2025-02-12 01:02:20|334.65|331.95|334.49|331.79|334.66|331.96|334.49|331.79|11
1739322150000|2025-02-12 01:02:30|334.43|331.73|334.46|331.76|334.49|331.79|334.42|331.72|9
1739322160000|2025-02-12 01:02:40|334.43|331.73|334.52|331.82|334.52|331.82|334.41|331.71|8
1739322170000|2025-02-12 01:02:50|334.5|331.8|334.5|331.8|334.52|331.82|334.49|331.79|4
1739322180000|2025-02-12 01:03:00|334.51|331.81|334.61|331.91|334.61|331.91|334.51|331.81|5
1739322190000|2025-02-12 01:03:10|334.6|331.9|334.36|331.66|334.6|331.9|334.36|331.66|9
1739322200000|2025-02-12 01:03:20|334.37|331.67|334.52|331.82|334.52|331.82|334.37|331.67|10
1739322210000|2025-02-12 01:03:30|334.53|331.83|334.42|331.72|334.59|331.89|334.42|331.72|11
1739322220000|2025-02-12 01:03:40|334.37|331.67|334.51|331.81|334.51|331.81|334.37|331.67|9
1739322230000|2025-02-12 01:03:50|334.52|331.82|334.5|331.8|334.52|331.82|334.46|331.76|3
1739322240000|2025-02-12 01:04:00|334.49|331.79|334.5|331.8|334.5|331.8|334.32|331.62|12
1739322250000|2025-02-12 01:04:10|334.49|331.79|334.54|331.84|334.57|331.87|334.47|331.77|11
1739322260000|2025-02-12 01:04:20|334.55|331.85|334.56|331.86|334.59|331.89|334.55|331.85|6
1739322270000|2025-02-12 01:04:30|334.52|331.82|334.54|331.84|334.56|331.86|334.51|331.81|7
1739322280000|2025-02-12 01:04:40|334.53|331.83|334.45|331.75|334.54|331.84|334.4|331.7|8
1739322290000|2025-02-12 01:04:50|334.49|331.79|334.39|331.69|334.49|331.79|334.34|331.64|13
1739322300000|2025-02-12 01:05:00|334.42|331.72|334.5|331.8|334.5|331.8|334.42|331.72|6
1739322310000|2025-02-12 01:05:10|334.53|331.83|334.42|331.72|334.54|331.84|334.42|331.72|9
1739322320000|2025-02-12 01:05:20|334.41|331.71|334.41|331.71|334.45|331.75|334.4|331.7|11
1739322330000|2025-02-12 01:05:30|334.37|331.67|334.39|331.69|334.39|331.69|334.34|331.64|6
1739322340000|2025-02-12 01:05:40|334.4|331.7|334.29|331.59|334.4|331.7|334.29|331.59|5
1739322350000|2025-02-12 01:05:50|334.27|331.57|334.21|331.51|334.27|331.57|334.21|331.51|5
1739322360000|2025-02-12 01:06:00|334.22|331.52|334.3|331.6|334.3|331.6|334.22|331.52|5
1739322370000|2025-02-12 01:06:10|334.22|331.52|334.06|331.36|334.23|331.53|334.05|331.35|11
1739322380000|2025-02-12 01:06:20|334.09|331.39|333.93|331.23|334.1|331.4|333.84|331.14|13
1739322390000|2025-02-12 01:06:30|333.95|331.25|333.97|331.27|334.02|331.32|333.95|331.25|10
1739322400000|2025-02-12 01:06:40|333.96|331.26|334|331.3|334.03|331.33|333.87|331.17|15
1739322410000|2025-02-12 01:06:50|334.01|331.31|333.86|331.16|334.01|331.31|333.86|331.16|6
1739322420000|2025-02-12 01:07:00|333.87|331.17|334.08|331.38|334.08|331.38|333.87|331.17|10
1739322430000|2025-02-12 01:07:10|334.09|331.39|334.18|331.48|334.18|331.48|334.09|331.39|8
1739322440000|2025-02-12 01:07:20|334.21|331.51|334.15|331.45|334.24|331.54|334.15|331.45|8
1739322450000|2025-02-12 01:07:30|334.09|331.39|334.03|331.33|334.09|331.39|334.02|331.32|9
1739322460000|2025-02-12 01:07:40|333.95|331.25|333.99|331.29|333.99|331.29|333.95|331.25|4
1739322470000|2025-02-12 01:07:50|333.96|331.26|333.93|331.23|333.96|331.26|333.93|331.23|3
1739322480000|2025-02-12 01:08:00|333.96|331.26|333.98|331.28|333.98|331.28|333.92|331.22|9
1739322490000|2025-02-12 01:08:10|333.99|331.29|334.02|331.32|334.04|331.34|333.99|331.29|4
1739322500000|2025-02-12 01:08:20|333.99|331.29|333.99|331.29|333.99|331.29|333.99|331.29|1
1739322510000|2025-02-12 01:08:30|334|331.3|334|331.3|334.01|331.31|334|331.3|5
1739322520000|2025-02-12 01:08:40|334.03|331.33|334.04|331.34|334.04|331.34|334|331.3|6
1739322530000|2025-02-12 01:08:50|334.05|331.35|334.08|331.38|334.13|331.43|334.05|331.35|9
1739322540000|2025-02-12 01:09:00|334.09|331.39|333.96|331.26|334.09|331.39|333.96|331.26|10
1739322550000|2025-02-12 01:09:10|333.93|331.23|334.04|331.34|334.04|331.34|333.88|331.18|9
1739322560000|2025-02-12 01:09:20|334.1|331.4|334.17|331.47|334.17|331.47|334.09|331.39|10
1739322570000|2025-02-12 01:09:30|334.15|331.45|334.07|331.37|334.15|331.45|334.05|331.35|8
1739322580000|2025-02-12 01:09:40|334.08|331.38|333.92|331.22|334.08|331.38|333.92|331.22|9
1739322590000|2025-02-12 01:09:50|333.93|331.23|333.83|331.13|333.93|331.23|333.83|331.13|7
1739322600000|2025-02-12 01:10:00|333.85|331.15|333.54|330.84|333.85|331.15|333.51|330.81|16
1739322610000|2025-02-12 01:10:10|333.52|330.82|333.48|330.78|333.54|330.84|333.48|330.78|10
1739322620000|2025-02-12 01:10:20|333.47|330.77|333.5|330.8|333.52|330.82|333.44|330.74|11
1739322630000|2025-02-12 01:10:30|333.49|330.79|333.39|330.69|333.49|330.79|333.38|330.68|9
1739322640000|2025-02-12 01:10:40|333.38|330.68|333.3|330.6|333.38|330.68|333.23|330.53|10
1739322650000|2025-02-12 01:10:50|333.31|330.61|333.37|330.67|333.37|330.67|333.31|330.61|6
1739322660000|2025-02-12 01:11:00|333.3|330.6|333.3|330.6|333.32|330.62|333.28|330.58|6
1739322670000|2025-02-12 01:11:10|333.31|330.61|333.26|330.56|333.34|330.64|333.26|330.56|6
1739322680000|2025-02-12 01:11:20|333.19|330.49|333.23|330.53|333.23|330.53|333.13|330.43|14
1739322690000|2025-02-12 01:11:30|333.24|330.54|333.18|330.48|333.24|330.54|333.18|330.48|3
1739322700000|2025-02-12 01:11:40|333.17|330.47|333.12|330.42|333.17|330.47|333.11|330.41|10
1739322710000|2025-02-12 01:11:50|333.13|330.43|333.22|330.52|333.22|330.52|333.13|330.43|7
1739322720000|2025-02-12 01:12:00|333.23|330.53|333.41|330.71|333.41|330.71|333.23|330.53|11
1739322730000|2025-02-12 01:12:10|333.42|330.72|333.46|330.76|333.46|330.76|333.42|330.72|5
1739322740000|2025-02-12 01:12:20|333.47|330.77|333.47|330.77|333.47|330.77|333.47|330.77|1
1739322750000|2025-02-12 01:12:30|333.44|330.74|333.44|330.74|333.45|330.75|333.4|330.7|6
1739322760000|2025-02-12 01:12:40|333.45|330.75|333.45|330.75|333.45|330.75|333.45|330.75|1
1739322770000|2025-02-12 01:12:50|333.38|330.68|333.28|330.58|333.38|330.68|333.26|330.56|9
1739322780000|2025-02-12 01:13:00|333.33|330.63|333.43|330.73|333.43|330.73|333.33|330.63|4
1739322790000|2025-02-12 01:13:10|333.44|330.74|333.38|330.68|333.44|330.74|333.37|330.67|6
1739322800000|2025-02-12 01:13:20|333.31|330.61|333.07|330.37|333.31|330.61|333.07|330.37|11
1739322810000|2025-02-12 01:13:30|333.04|330.34|333.14|330.44|333.14|330.44|333.04|330.34|9
1739322820000|2025-02-12 01:13:40|333.15|330.45|333.08|330.38|333.16|330.46|333.07|330.37|11
1739322830000|2025-02-12 01:13:50|333.09|330.39|333.09|330.39|333.09|330.39|333.08|330.38|5
1739322840000|2025-02-12 01:14:00|333.13|330.43|333.17|330.47|333.17|330.47|333.13|330.43|6
1739322850000|2025-02-12 01:14:10|333.18|330.48|333.12|330.42|333.21|330.51|333.1|330.4|8
1739322860000|2025-02-12 01:14:20|333.1|330.4|332.93|330.23|333.1|330.4|332.93|330.23|6
1739322870000|2025-02-12 01:14:30|332.95|330.25|332.98|330.28|332.98|330.28|332.95|330.25|4
1739322880000|2025-02-12 01:14:40|332.99|330.29|333.06|330.36|333.06|330.36|332.99|330.29|8
1739322890000|2025-02-12 01:14:50|333.07|330.37|333.15|330.45|333.15|330.45|333.07|330.37|6
1739322900000|2025-02-12 01:15:00|333.16|330.46|333.17|330.47|333.21|330.51|333.15|330.45|9
1739322910000|2025-02-12 01:15:10|333.16|330.46|332.88|330.18|333.16|330.46|332.87|330.17|12
1739322920000|2025-02-12 01:15:20|332.87|330.17|333.03|330.33|333.03|330.33|332.87|330.17|9
1739322930000|2025-02-12 01:15:30|333.07|330.37|333.04|330.34|333.08|330.38|332.92|330.22|14
1739322940000|2025-02-12 01:15:40|333.12|330.42|333.13|330.43|333.15|330.45|333.06|330.36|7
1739322950000|2025-02-12 01:15:50|333.12|330.42|333.18|330.48|333.18|330.48|333.12|330.42|5
1739322960000|2025-02-12 01:16:00|333.22|330.52|333.28|330.58|333.28|330.58|333.22|330.52|6
1739322970000|2025-02-12 01:16:10|333.37|330.67|333.44|330.74|333.51|330.81|333.37|330.67|10
1739322980000|2025-02-12 01:16:20|333.36|330.66|333.47|330.77|333.48|330.78|333.36|330.66|11
1739322990000|2025-02-12 01:16:30|333.41|330.71|333.38|330.68|333.42|330.72|333.37|330.67|6
1739323000000|2025-02-12 01:16:40|333.39|330.69|333.42|330.72|333.42|330.72|333.39|330.69|2
1739323010000|2025-02-12 01:16:50|333.41|330.71|333.03|330.33|333.41|330.71|333.03|330.33|13
1739323020000|2025-02-12 01:17:00|333.02|330.32|333.09|330.39|333.15|330.45|333.02|330.32|12
1739323030000|2025-02-12 01:17:10|333.1|330.4|333.05|330.35|333.17|330.47|333.04|330.34|10
1739323040000|2025-02-12 01:17:20|333.06|330.36|333.34|330.64|333.34|330.64|333.06|330.36|12
1739323050000|2025-02-12 01:17:30|333.35|330.65|333.21|330.51|333.41|330.71|333.21|330.51|10
1739323060000|2025-02-12 01:17:40|333.22|330.52|333.15|330.45|333.22|330.52|333.14|330.44|8
1739323070000|2025-02-12 01:17:50|333.16|330.46|333.14|330.44|333.17|330.47|333.11|330.41|8
1739323080000|2025-02-12 01:18:00|333.19|330.49|333.23|330.53|333.23|330.53|333.17|330.47|7
1739323090000|2025-02-12 01:18:10|333.24|330.54|333.33|330.63|333.33|330.63|333.24|330.54|6
1739323100000|2025-02-12 01:18:20|333.31|330.61|333.41|330.71|333.41|330.71|333.31|330.61|4
1739323110000|2025-02-12 01:18:30|333.43|330.73|333.23|330.53|333.44|330.74|333.21|330.51|14
1739323120000|2025-02-12 01:18:40|333.22|330.52|333.18|330.48|333.22|330.52|333.16|330.46|8
1739323130000|2025-02-12 01:18:50|333.19|330.49|333.4|330.7|333.42|330.72|333.19|330.49|15
1739323140000|2025-02-12 01:19:00|333.41|330.71|333.54|330.84|333.54|330.84|333.4|330.7|9
1739323150000|2025-02-12 01:19:10|333.52|330.82|333.48|330.78|333.52|330.82|333.43|330.73|8
1739323160000|2025-02-12 01:19:20|333.51|330.81|333.7|331|333.7|331|333.51|330.81|11
1739323170000|2025-02-12 01:19:30|333.71|331.01|333.89|331.19|333.89|331.19|333.71|331.01|10
1739323180000|2025-02-12 01:19:40|333.9|331.2|334.03|331.33|334.03|331.33|333.9|331.2|8
1739323190000|2025-02-12 01:19:50|334.04|331.34|333.97|331.27|334.05|331.35|333.97|331.27|8
1739323200000|2025-02-12 01:20:00|333.96|331.26|333.98|331.28|333.98|331.28|333.84|331.14|12
1739323210000|2025-02-12 01:20:10|334.01|331.31|334.36|331.66|334.37|331.67|334.01|331.31|18
1739323220000|2025-02-12 01:20:20|334.32|331.62|334.27|331.57|334.37|331.67|334.27|331.57|10
1739323230000|2025-02-12 01:20:30|334.23|331.53|334.33|331.63|334.34|331.64|334.13|331.43|20
1739323240000|2025-02-12 01:20:40|334.32|331.62|334.3|331.6|334.32|331.62|334.3|331.6|3
1739323250000|2025-02-12 01:20:50|334.28|331.58|334.24|331.54|334.28|331.58|334.23|331.53|6
1739323260000|2025-02-12 01:21:00|334.21|331.51|334.16|331.46|334.21|331.51|334.12|331.42|8
1739323270000|2025-02-12 01:21:10|334.13|331.43|334.05|331.35|334.14|331.44|333.95|331.25|10
1739323280000|2025-02-12 01:21:20|334.11|331.41|334.05|331.35|334.13|331.43|334.05|331.35|14
1739323300000|2025-02-12 01:21:40|334.03|331.33|334.02|331.32|334.03|331.33|334|331.3|5
1739323310000|2025-02-12 01:21:50|334.03|331.33|334.1|331.4|334.13|331.43|334.03|331.33|7
1739323320000|2025-02-12 01:22:00|334.12|331.42|333.96|331.26|334.12|331.42|333.96|331.26|12
1739323330000|2025-02-12 01:22:10|333.95|331.25|333.75|331.05|333.96|331.26|333.75|331.05|12
1739323340000|2025-02-12 01:22:20|333.76|331.06|333.7|331|333.76|331.06|333.7|331|7
1739323350000|2025-02-12 01:22:30|333.67|330.97|333.49|330.79|333.67|330.97|333.48|330.78|11
1739323360000|2025-02-12 01:22:40|333.5|330.8|333.64|330.94|333.69|330.99|333.5|330.8|9
1739323370000|2025-02-12 01:22:50|333.65|330.95|333.64|330.94|333.66|330.96|333.64|330.94|5
1739323380000|2025-02-12 01:23:00|333.61|330.91|333.42|330.72|333.61|330.91|333.42|330.72|12
1739323390000|2025-02-12 01:23:10|333.43|330.73|333.31|330.61|333.43|330.73|333.31|330.61|5
1739323400000|2025-02-12 01:23:20|333.32|330.62|333.42|330.72|333.43|330.73|333.31|330.61|11
1739323410000|2025-02-12 01:23:30|333.4|330.7|333.32|330.62|333.4|330.7|333.31|330.61|5
1739323420000|2025-02-12 01:23:40|333.33|330.63|333.34|330.64|333.39|330.69|333.33|330.63|8
1739323430000|2025-02-12 01:23:50|333.35|330.65|333.28|330.58|333.35|330.65|333.27|330.57|7
1739323440000|2025-02-12 01:24:00|333.29|330.59|333.25|330.55|333.35|330.65|333.25|330.55|7
1739323450000|2025-02-12 01:24:10|333.26|330.56|333.2|330.5|333.31|330.61|333.17|330.47|12
1739323460000|2025-02-12 01:24:20|333.21|330.51|333.2|330.5|333.21|330.51|333.16|330.46|5
1739323470000|2025-02-12 01:24:30|333.21|330.51|333.38|330.68|333.39|330.69|333.21|330.51|10
1739323480000|2025-02-12 01:24:40|333.37|330.67|333.3|330.6|333.37|330.67|333.29|330.59|5
1739323490000|2025-02-12 01:24:50|333.29|330.59|333.32|330.62|333.32|330.62|333.29|330.59|3
1739323500000|2025-02-12 01:25:00|333.28|330.58|333.1|330.4|333.29|330.59|333.09|330.39|14
1739323510000|2025-02-12 01:25:10|333.09|330.39|333.17|330.47|333.19|330.49|333.04|330.34|12
1739323520000|2025-02-12 01:25:20|333.22|330.52|333.36|330.66|333.36|330.66|333.22|330.52|9
1739323530000|2025-02-12 01:25:30|333.4|330.7|333.46|330.76|333.46|330.76|333.38|330.68|6
1739323540000|2025-02-12 01:25:40|333.47|330.77|333.52|330.82|333.54|330.84|333.47|330.77|6
1739323550000|2025-02-12 01:25:50|333.51|330.81|333.47|330.77|333.51|330.81|333.46|330.76|4
1739323560000|2025-02-12 01:26:00|333.48|330.78|333.53|330.83|333.54|330.84|333.45|330.75|11
1739323570000|2025-02-12 01:26:10|333.54|330.84|333.51|330.81|333.57|330.87|333.51|330.81|11
1739323580000|2025-02-12 01:26:20|333.46|330.76|333.36|330.66|333.46|330.76|333.35|330.65|9
1739323590000|2025-02-12 01:26:30|333.37|330.67|333.4|330.7|333.4|330.7|333.34|330.64|7
1739323600000|2025-02-12 01:26:40|333.44|330.74|333.54|330.84|333.54|330.84|333.43|330.73|14
1739323610000|2025-02-12 01:26:50|333.55|330.85|333.61|330.91|333.63|330.93|333.55|330.85|8
1739323620000|2025-02-12 01:27:00|333.63|330.93|333.71|331.01|333.71|331.01|333.63|330.93|8
1739323630000|2025-02-12 01:27:10|333.72|331.02|333.87|331.17|333.87|331.17|333.72|331.02|7
1739323640000|2025-02-12 01:27:20|333.85|331.15|333.82|331.12|333.85|331.15|333.78|331.08|9
1739323650000|2025-02-12 01:27:30|333.79|331.09|333.86|331.16|333.86|331.16|333.77|331.07|6
1739323660000|2025-02-12 01:27:40|333.87|331.17|333.94|331.24|333.94|331.24|333.87|331.17|6
1739323670000|2025-02-12 01:27:50|333.93|331.23|333.93|331.23|333.95|331.25|333.93|331.23|4
1739323680000|2025-02-12 01:28:00|333.97|331.27|333.95|331.25|333.97|331.27|333.93|331.23|6
1739323690000|2025-02-12 01:28:10|333.92|331.22|333.88|331.18|333.93|331.23|333.88|331.18|5
1739323700000|2025-02-12 01:28:20|333.89|331.19|333.92|331.22|333.92|331.22|333.89|331.19|4
1739323710000|2025-02-12 01:28:30|333.93|331.23|333.94|331.24|333.97|331.27|333.93|331.23|5
1739323720000|2025-02-12 01:28:40|333.91|331.21|333.89|331.19|333.94|331.24|333.89|331.19|12
1739323730000|2025-02-12 01:28:50|333.88|331.18|333.89|331.19|333.89|331.19|333.88|331.18|2
1739323740000|2025-02-12 01:29:00|333.9|331.2|333.94|331.24|333.94|331.24|333.9|331.2|5
1739323750000|2025-02-12 01:29:10|333.99|331.29|333.92|331.22|333.99|331.29|333.92|331.22|7
1739323760000|2025-02-12 01:29:20|333.87|331.17|333.81|331.11|333.87|331.17|333.81|331.11|6
1739323770000|2025-02-12 01:29:30|333.8|331.1|333.79|331.09|333.8|331.1|333.76|331.06|7
1739323780000|2025-02-12 01:29:40|333.78|331.08|333.76|331.06|333.78|331.08|333.75|331.05|3
1739323790000|2025-02-12 01:29:50|333.77|331.07|333.8|331.1|333.81|331.11|333.77|331.07|5
1739323800000|2025-02-12 01:30:00|333.86|331.16|333.77|331.07|333.87|331.17|333.77|331.07|10
1739323810000|2025-02-12 01:30:10|333.78|331.08|333.56|330.86|333.78|331.08|333.55|330.85|8
1739323820000|2025-02-12 01:30:20|333.55|330.85|333.17|330.47|333.55|330.85|333.15|330.45|18
1739323830000|2025-02-12 01:30:30|333.16|330.46|332.9|330.2|333.2|330.5|332.89|330.19|11
1739323840000|2025-02-12 01:30:40|332.88|330.18|333.03|330.33|333.03|330.33|332.88|330.18|12
1739323850000|2025-02-12 01:30:50|333.07|330.37|333.14|330.44|333.16|330.46|333.05|330.35|12
1739323860000|2025-02-12 01:31:00|333.08|330.38|333.2|330.5|333.2|330.5|333.08|330.38|14
1739323870000|2025-02-12 01:31:10|333.22|330.52|333.35|330.65|333.36|330.66|333.22|330.52|7
1739323880000|2025-02-12 01:31:20|333.36|330.66|333.38|330.68|333.39|330.69|333.32|330.62|8
1739323890000|2025-02-12 01:31:30|333.34|330.64|333.25|330.55|333.35|330.65|333.25|330.55|9
1739323900000|2025-02-12 01:31:40|333.24|330.54|333.38|330.68|333.38|330.68|333.24|330.54|8
1739323910000|2025-02-12 01:31:50|333.44|330.74|333.43|330.73|333.45|330.75|333.43|330.73|4
1739323920000|2025-02-12 01:32:00|333.42|330.72|333.5|330.8|333.5|330.8|333.4|330.7|7
1739323930000|2025-02-12 01:32:10|333.48|330.78|333.28|330.58|333.48|330.78|333.28|330.58|7
1739323940000|2025-02-12 01:32:20|333.27|330.57|333.24|330.54|333.27|330.57|333.18|330.48|9
1739323950000|2025-02-12 01:32:30|333.25|330.55|333.31|330.61|333.31|330.61|333.21|330.51|13
1739323960000|2025-02-12 01:32:40|333.3|330.6|333.29|330.59|333.3|330.6|333.25|330.55|6
1739323970000|2025-02-12 01:32:50|333.28|330.58|333.34|330.64|333.35|330.65|333.23|330.53|8
1739323980000|2025-02-12 01:33:00|333.35|330.65|333.51|330.81|333.51|330.81|333.34|330.64|8
1739323990000|2025-02-12 01:33:10|333.5|330.8|333.57|330.87|333.57|330.87|333.48|330.78|6
1739324000000|2025-02-12 01:33:20|333.56|330.86|333.44|330.74|333.56|330.86|333.44|330.74|9
1739324010000|2025-02-12 01:33:30|333.43|330.73|333.31|330.61|333.43|330.73|333.31|330.61|7
1739324020000|2025-02-12 01:33:40|333.32|330.62|333.16|330.46|333.32|330.62|333.16|330.46|15
1739324030000|2025-02-12 01:33:50|333.14|330.44|333.23|330.53|333.23|330.53|333.12|330.42|10
1739324040000|2025-02-12 01:34:00|333.29|330.59|333.26|330.56|333.29|330.59|333.18|330.48|8
1739324050000|2025-02-12 01:34:10|333.24|330.54|333.41|330.71|333.44|330.74|333.24|330.54|9
1739324060000|2025-02-12 01:34:20|333.39|330.69|333.6|330.9|333.6|330.9|333.39|330.69|7
1739324080000|2025-02-12 01:34:40|333.59|330.89|333.57|330.87|333.59|330.89|333.55|330.85|6
1739324090000|2025-02-12 01:34:50|333.55|330.85|333.44|330.74|333.6|330.9|333.44|330.74|9
1739324100000|2025-02-12 01:35:00|333.43|330.73|333.43|330.73|333.44|330.74|333.39|330.69|10
1739324110000|2025-02-12 01:35:10|333.39|330.69|333.2|330.5|333.39|330.69|333.2|330.5|12
1739324120000|2025-02-12 01:35:20|333.19|330.49|333.45|330.75|333.45|330.75|333.19|330.49|15
1739324130000|2025-02-12 01:35:30|333.46|330.76|333.41|330.71|333.46|330.76|333.39|330.69|11
1739324140000|2025-02-12 01:35:40|333.39|330.69|333.42|330.72|333.42|330.72|333.33|330.63|9
1739324150000|2025-02-12 01:35:50|333.43|330.73|333.41|330.71|333.44|330.74|333.4|330.7|9
1739324160000|2025-02-12 01:36:00|333.37|330.67|333.3|330.6|333.38|330.68|333.3|330.6|8
1739324170000|2025-02-12 01:36:10|333.29|330.59|333.2|330.5|333.29|330.59|333.19|330.49|11
1739324180000|2025-02-12 01:36:20|333.19|330.49|333.27|330.57|333.29|330.59|333.17|330.47|9
1739324190000|2025-02-12 01:36:30|333.26|330.56|333.35|330.65|333.35|330.65|333.22|330.52|12
1739324200000|2025-02-12 01:36:40|333.34|330.64|333.37|330.67|333.41|330.71|333.33|330.63|14
1739324210000|2025-02-12 01:36:50|333.36|330.66|333.38|330.68|333.39|330.69|333.35|330.65|6
1739324220000|2025-02-12 01:37:00|333.37|330.67|333.14|330.44|333.39|330.69|333.14|330.44|8
1739324230000|2025-02-12 01:37:10|333.15|330.45|333.25|330.55|333.34|330.64|333.15|330.45|10
1739324240000|2025-02-12 01:37:20|333.24|330.54|333.11|330.41|333.24|330.54|333.11|330.41|8
1739324250000|2025-02-12 01:37:30|333.1|330.4|333.09|330.39|333.14|330.44|333.09|330.39|10
1739324260000|2025-02-12 01:37:40|333.08|330.38|333.11|330.41|333.11|330.41|333.08|330.38|4
1739324270000|2025-02-12 01:37:50|333.1|330.4|333.07|330.37|333.1|330.4|333.07|330.37|4
1739324280000|2025-02-12 01:38:00|333.06|330.36|333|330.3|333.11|330.41|333|330.3|13
1739324290000|2025-02-12 01:38:10|333.04|330.34|333.11|330.41|333.11|330.41|333.04|330.34|5
1739324300000|2025-02-12 01:38:20|333.14|330.44|333.17|330.47|333.22|330.52|333.14|330.44|12
1739324310000|2025-02-12 01:38:30|333.16|330.46|333.18|330.48|333.2|330.5|333.14|330.44|8
1739324320000|2025-02-12 01:38:40|333.17|330.47|333.13|330.43|333.18|330.48|333.13|330.43|6
1739324330000|2025-02-12 01:38:50|333.16|330.46|333.13|330.43|333.16|330.46|333.08|330.38|12
1739324340000|2025-02-12 01:39:00|333.12|330.42|332.99|330.29|333.12|330.42|332.99|330.29|10
1739324350000|2025-02-12 01:39:10|332.97|330.27|332.91|330.21|332.98|330.28|332.91|330.21|8
1739324360000|2025-02-12 01:39:20|332.89|330.19|332.9|330.2|332.95|330.25|332.89|330.19|12
1739324370000|2025-02-12 01:39:30|332.89|330.19|332.79|330.09|332.89|330.19|332.79|330.09|11
1739324380000|2025-02-12 01:39:40|332.77|330.07|332.8|330.1|332.81|330.11|332.76|330.06|4
1739324390000|2025-02-12 01:39:50|332.79|330.09|332.95|330.25|332.97|330.27|332.78|330.08|10
1739324400000|2025-02-12 01:40:00|332.96|330.26|333.1|330.4|333.1|330.4|332.94|330.24|11
1739324410000|2025-02-12 01:40:10|333.11|330.41|333.25|330.55|333.26|330.56|333.11|330.41|8
1739324420000|2025-02-12 01:40:20|333.26|330.56|333.26|330.56|333.26|330.56|333.24|330.54|4
1739324450000|2025-02-12 01:40:50|333.27|330.57|333.24|330.54|333.27|330.57|333.23|330.53|4
1739324460000|2025-02-12 01:41:00|333.25|330.55|333.26|330.56|333.26|330.56|333.23|330.53|5
1739324470000|2025-02-12 01:41:10|333.23|330.53|333.14|330.44|333.23|330.53|333.14|330.44|6
1739324480000|2025-02-12 01:41:20|333.13|330.43|333.09|330.39|333.13|330.43|333.09|330.39|6
1739324490000|2025-02-12 01:41:30|333.1|330.4|333.1|330.4|333.11|330.41|333.09|330.39|7
1739324500000|2025-02-12 01:41:40|333.06|330.36|333.04|330.34|333.06|330.36|333.04|330.34|3
1739324510000|2025-02-12 01:41:50|333.03|330.33|333.12|330.42|333.12|330.42|333.01|330.31|8
1739324520000|2025-02-12 01:42:00|333.13|330.43|333.1|330.4|333.13|330.43|333.07|330.37|10
1739324530000|2025-02-12 01:42:10|333.11|330.41|333.11|330.41|333.11|330.41|333.11|330.41|1
1739324540000|2025-02-12 01:42:20|333.12|330.42|333.2|330.5|333.2|330.5|333.12|330.42|4
1739324550000|2025-02-12 01:42:30|333.26|330.56|333.24|330.54|333.26|330.56|333.24|330.54|5
1739324560000|2025-02-12 01:42:40|333.23|330.53|333.22|330.52|333.27|330.57|333.22|330.52|7
1739324570000|2025-02-12 01:42:50|333.21|330.51|333.26|330.56|333.26|330.56|333.19|330.49|6
1739324580000|2025-02-12 01:43:00|333.29|330.59|333.27|330.57|333.29|330.59|333.26|330.56|4
1739324590000|2025-02-12 01:43:10|333.28|330.58|333.35|330.65|333.36|330.66|333.24|330.54|13
1739324600000|2025-02-12 01:43:20|333.38|330.68|333.47|330.77|333.48|330.78|333.38|330.68|11
1739324610000|2025-02-12 01:43:30|333.46|330.76|333.5|330.8|333.54|330.84|333.45|330.75|9
1739324620000|2025-02-12 01:43:40|333.49|330.79|333.51|330.81|333.51|330.81|333.46|330.76|7
1739324630000|2025-02-12 01:43:50|333.5|330.8|333.48|330.78|333.5|330.8|333.48|330.78|3
1739324640000|2025-02-12 01:44:00|333.51|330.81|333.49|330.79|333.51|330.81|333.49|330.79|3
1739324650000|2025-02-12 01:44:10|333.51|330.81|333.57|330.87|333.61|330.91|333.51|330.81|6
1739324660000|2025-02-12 01:44:20|333.56|330.86|333.53|330.83|333.56|330.86|333.53|330.83|4
1739324670000|2025-02-12 01:44:30|333.52|330.82|333.57|330.87|333.57|330.87|333.52|330.82|4
1739324680000|2025-02-12 01:44:40|333.64|330.94|333.64|330.94|333.7|331|333.63|330.93|18
1739324690000|2025-02-12 01:44:50|333.63|330.93|333.77|331.07|333.77|331.07|333.63|330.93|7
1739324700000|2025-02-12 01:45:00|333.78|331.08|333.81|331.11|333.85|331.15|333.78|331.08|9
1739324710000|2025-02-12 01:45:10|333.84|331.14|333.79|331.09|333.84|331.14|333.79|331.09|5
1739324720000|2025-02-12 01:45:20|333.78|331.08|333.61|330.91|333.78|331.08|333.61|330.91|12
1739324730000|2025-02-12 01:45:30|333.6|330.9|333.77|331.07|333.77|331.07|333.6|330.9|11
1739324740000|2025-02-12 01:45:40|333.78|331.08|333.83|331.13|333.86|331.16|333.78|331.08|6
1739324750000|2025-02-12 01:45:50|333.81|331.11|333.59|330.89|333.82|331.12|333.59|330.89|14
1739324760000|2025-02-12 01:46:00|333.6|330.9|333.63|330.93|333.7|331|333.6|330.9|8
1739324770000|2025-02-12 01:46:10|333.69|330.99|333.72|331.02|333.74|331.04|333.69|330.99|6
1739324780000|2025-02-12 01:46:20|333.75|331.05|333.75|331.05|333.76|331.06|333.72|331.02|9
1739324790000|2025-02-12 01:46:30|333.76|331.06|333.85|331.15|333.85|331.15|333.76|331.06|5
1739324800000|2025-02-12 01:46:40|333.92|331.22|333.98|331.28|333.99|331.29|333.9|331.2|6
1739324810000|2025-02-12 01:46:50|333.97|331.27|333.93|331.23|333.97|331.27|333.93|331.23|7
1739324820000|2025-02-12 01:47:00|333.92|331.22|334.18|331.48|334.18|331.48|333.92|331.22|9
1739324830000|2025-02-12 01:47:10|334.19|331.49|334.47|331.77|334.62|331.92|334.19|331.49|20
1739324840000|2025-02-12 01:47:20|334.49|331.79|334.5|331.8|334.53|331.83|334.45|331.75|11
1739324850000|2025-02-12 01:47:30|334.51|331.81|334.37|331.67|334.51|331.81|334.36|331.66|11
1739324860000|2025-02-12 01:47:40|334.38|331.68|334.38|331.68|334.44|331.74|334.38|331.68|7
1739324870000|2025-02-12 01:47:50|334.39|331.69|334.4|331.7|334.44|331.74|334.38|331.68|8
1739324880000|2025-02-12 01:48:00|334.31|331.61|334.42|331.72|334.43|331.73|334.3|331.6|11
1739324890000|2025-02-12 01:48:10|334.49|331.79|334.52|331.82|334.54|331.84|334.47|331.77|6
1739324900000|2025-02-12 01:48:20|334.51|331.81|334.42|331.72|334.51|331.81|334.41|331.71|7
1739324910000|2025-02-12 01:48:30|334.4|331.7|334.21|331.51|334.4|331.7|334.21|331.51|10
1739324920000|2025-02-12 01:48:40|334.2|331.5|334.18|331.48|334.2|331.5|334.17|331.47|6
1739324930000|2025-02-12 01:48:50|334.17|331.47|334.28|331.58|334.28|331.58|334.17|331.47|5
1739324940000|2025-02-12 01:49:00|334.27|331.57|334.32|331.62|334.32|331.62|334.27|331.57|4
1739324950000|2025-02-12 01:49:10|334.31|331.61|334.39|331.69|334.4|331.7|334.31|331.61|3
1739324960000|2025-02-12 01:49:20|334.4|331.7|334.6|331.9|334.6|331.9|334.4|331.7|8
1739324970000|2025-02-12 01:49:30|334.59|331.89|334.62|331.92|334.63|331.93|334.54|331.84|13
1739324980000|2025-02-12 01:49:40|334.61|331.91|334.72|332.02|334.72|332.02|334.6|331.9|10
1739324990000|2025-02-12 01:49:50|334.73|332.03|334.76|332.06|334.76|332.06|334.71|332.01|5
1739325000000|2025-02-12 01:50:00|334.75|332.05|335.26|332.56|335.27|332.57|334.75|332.05|22
1739325010000|2025-02-12 01:50:10|335.33|332.63|335.38|332.68|335.5|332.8|335.33|332.63|15
1739325020000|2025-02-12 01:50:20|335.45|332.75|335.46|332.76|335.48|332.78|335.44|332.74|8
1739325030000|2025-02-12 01:50:30|335.47|332.77|335.74|333.04|335.74|333.04|335.47|332.77|13
1739325040000|2025-02-12 01:50:40|335.75|333.05|335.83|333.13|335.83|333.13|335.75|333.05|6
1739325050000|2025-02-12 01:50:50|335.84|333.14|335.83|333.13|335.84|333.14|335.81|333.11|4
1739325060000|2025-02-12 01:51:00|335.8|333.1|335.59|332.89|335.8|333.1|335.58|332.88|8
1739325070000|2025-02-12 01:51:10|335.53|332.83|335.46|332.76|335.54|332.84|335.45|332.75|10
1739325080000|2025-02-12 01:51:20|335.41|332.71|335.36|332.66|335.43|332.73|335.36|332.66|8
1739325090000|2025-02-12 01:51:30|335.27|332.57|335.44|332.74|335.44|332.74|335.27|332.57|10
1739325100000|2025-02-12 01:51:40|335.48|332.78|335.54|332.84|335.54|332.84|335.48|332.78|10
1739325110000|2025-02-12 01:51:50|335.53|332.83|335.44|332.74|335.53|332.83|335.44|332.74|8
1739325120000|2025-02-12 01:52:00|335.45|332.75|335.25|332.55|335.45|332.75|335.25|332.55|11
1739325130000|2025-02-12 01:52:10|335.27|332.57|335.26|332.56|335.27|332.57|335.13|332.43|18
1739325140000|2025-02-12 01:52:20|335.29|332.59|335.27|332.57|335.31|332.61|335.23|332.53|9
1739325150000|2025-02-12 01:52:30|335.22|332.52|335.04|332.34|335.22|332.52|335.03|332.33|9
1739325160000|2025-02-12 01:52:40|335.06|332.36|335.27|332.57|335.28|332.58|335.06|332.36|13
1739325170000|2025-02-12 01:52:50|335.28|332.58|335.22|332.52|335.29|332.59|335.21|332.51|6
1739325180000|2025-02-12 01:53:00|335.05|332.35|335.05|332.35|335.11|332.41|335.04|332.34|10
1739325190000|2025-02-12 01:53:10|335.04|332.34|334.98|332.28|335.04|332.34|334.97|332.27|6
1739325210000|2025-02-12 01:53:30|334.97|332.27|334.97|332.27|334.97|332.27|334.97|332.27|1
1739325220000|2025-02-12 01:53:40|334.98|332.28|334.99|332.29|335.01|332.31|334.98|332.28|5
1739325230000|2025-02-12 01:53:50|334.98|332.28|334.98|332.28|335.03|332.33|334.96|332.26|7
1739325240000|2025-02-12 01:54:00|334.97|332.27|334.94|332.24|334.97|332.27|334.93|332.23|5
1739325250000|2025-02-12 01:54:10|334.93|332.23|335.01|332.31|335.01|332.31|334.92|332.22|4
1739325260000|2025-02-12 01:54:20|335.03|332.33|335.1|332.4|335.12|332.42|335.03|332.33|9
1739325270000|2025-02-12 01:54:30|335.11|332.41|335.23|332.53|335.23|332.53|335.11|332.41|11
1739325280000|2025-02-12 01:54:40|335.27|332.57|335.31|332.61|335.31|332.61|335.24|332.54|5
1739325290000|2025-02-12 01:54:50|335.29|332.59|335.26|332.56|335.31|332.61|335.25|332.55|6
1739325300000|2025-02-12 01:55:00|335.25|332.55|335.29|332.59|335.33|332.63|335.24|332.54|7
1739325310000|2025-02-12 01:55:10|335.28|332.58|335.47|332.77|335.49|332.79|335.28|332.58|10
1739325320000|2025-02-12 01:55:20|335.49|332.79|335.54|332.84|335.54|332.84|335.47|332.77|8
1739325330000|2025-02-12 01:55:30|335.5|332.8|335.54|332.84|335.55|332.85|335.45|332.75|10
1739325340000|2025-02-12 01:55:40|335.57|332.87|335.51|332.81|335.66|332.96|335.51|332.81|15
1739325350000|2025-02-12 01:55:50|335.5|332.8|335.37|332.67|335.5|332.8|335.36|332.66|12
1739325360000|2025-02-12 01:56:00|335.36|332.66|335.29|332.59|335.36|332.66|335.29|332.59|5
1739325370000|2025-02-12 01:56:10|335.27|332.57|335.18|332.48|335.27|332.57|335.17|332.47|7
1739325380000|2025-02-12 01:56:20|335.17|332.47|335.18|332.48|335.18|332.48|335.11|332.41|8
1739325390000|2025-02-12 01:56:30|335.24|332.54|335.23|332.53|335.33|332.63|335.23|332.53|8
1739325410000|2025-02-12 01:56:50|335.19|332.49|335.14|332.44|335.19|332.49|335.14|332.44|4
1739325420000|2025-02-12 01:57:00|335.09|332.39|335.2|332.5|335.2|332.5|335.09|332.39|10
1739325430000|2025-02-12 01:57:10|335.21|332.51|335.23|332.53|335.23|332.53|335.21|332.51|3
1739325450000|2025-02-12 01:57:30|335.2|332.5|335.1|332.4|335.2|332.5|335.07|332.37|14
1739325460000|2025-02-12 01:57:40|335.11|332.41|335.16|332.46|335.17|332.47|335.11|332.41|6
1739325470000|2025-02-12 01:57:50|335.18|332.48|335.17|332.47|335.18|332.48|335.17|332.47|2
1739325480000|2025-02-12 01:58:00|335.16|332.46|335.19|332.49|335.19|332.49|335.16|332.46|3
1739325490000|2025-02-12 01:58:10|335.16|332.46|335.14|332.44|335.16|332.46|335.14|332.44|2
1739325500000|2025-02-12 01:58:20|335.11|332.41|335.06|332.36|335.12|332.42|335.06|332.36|5
1739325510000|2025-02-12 01:58:30|335.02|332.32|334.98|332.28|335.03|332.33|334.97|332.27|5
1739325520000|2025-02-12 01:58:40|334.96|332.26|334.98|332.28|334.99|332.29|334.95|332.25|6
1739325530000|2025-02-12 01:58:50|334.99|332.29|335.07|332.37|335.07|332.37|334.99|332.29|7
1739325540000|2025-02-12 01:59:00|335.08|332.38|335.04|332.34|335.1|332.4|335.04|332.34|5
1739325550000|2025-02-12 01:59:10|335.05|332.35|335.12|332.42|335.12|332.42|335.05|332.35|6
1739325560000|2025-02-12 01:59:20|335.14|332.44|335.11|332.41|335.14|332.44|335.11|332.41|2
1739325570000|2025-02-12 01:59:30|335.12|332.42|335.12|332.42|335.12|332.42|335.12|332.42|1
1739325580000|2025-02-12 01:59:40|335.13|332.43|335.16|332.46|335.16|332.46|335.13|332.43|4
1739325590000|2025-02-12 01:59:50|335.17|332.47|335.23|332.53|335.23|332.53|335.17|332.47|4
1739325600000|2025-02-12 02:00:00|335.25|332.55|335.03|332.33|335.25|332.55|335.02|332.32|14
1739325610000|2025-02-12 02:00:10|335.04|332.34|335.09|332.39|335.14|332.44|335.04|332.34|13
1739325620000|2025-02-12 02:00:20|335.08|332.38|335.07|332.37|335.16|332.46|335.07|332.37|6
1739325630000|2025-02-12 02:00:30|335.04|332.34|334.85|332.15|335.04|332.34|334.85|332.15|5
1739325640000|2025-02-12 02:00:40|334.86|332.16|335|332.3|335|332.3|334.86|332.16|14
1739325650000|2025-02-12 02:00:50|334.99|332.29|335.05|332.35|335.06|332.36|334.99|332.29|8
1739325660000|2025-02-12 02:01:00|335.08|332.38|335.13|332.43|335.17|332.47|335.08|332.38|16
1739325670000|2025-02-12 02:01:10|335.12|332.42|334.93|332.23|335.12|332.42|334.93|332.23|11
1739325680000|2025-02-12 02:01:20|334.94|332.24|334.75|332.05|334.94|332.24|334.67|331.97|11
1739325690000|2025-02-12 02:01:30|334.76|332.06|334.72|332.02|334.76|332.06|334.65|331.95|11
1739325700000|2025-02-12 02:01:40|334.75|332.05|334.8|332.1|334.8|332.1|334.75|332.05|6
1739325710000|2025-02-12 02:01:50|334.83|332.13|334.83|332.13|334.83|332.13|334.83|332.13|1
1739325720000|2025-02-12 02:02:00|334.79|332.09|334.84|332.14|334.84|332.14|334.63|331.93|14
1739325730000|2025-02-12 02:02:10|334.85|332.15|334.96|332.26|334.96|332.26|334.85|332.15|11
1739325740000|2025-02-12 02:02:20|334.95|332.25|334.93|332.23|334.95|332.25|334.92|332.22|3
1739325750000|2025-02-12 02:02:30|334.92|332.22|334.9|332.2|334.93|332.23|334.86|332.16|6
1739325760000|2025-02-12 02:02:40|334.93|332.23|334.81|332.11|334.94|332.24|334.81|332.11|12
1739325770000|2025-02-12 02:02:50|334.8|332.1|334.66|331.96|334.8|332.1|334.65|331.95|7
1739325780000|2025-02-12 02:03:00|334.63|331.93|334.55|331.85|334.63|331.93|334.53|331.83|9
1739325790000|2025-02-12 02:03:10|334.56|331.86|334.46|331.76|334.62|331.92|334.46|331.76|9
1739325800000|2025-02-12 02:03:20|334.47|331.77|334.41|331.71|334.47|331.77|334.34|331.64|8
1739325810000|2025-02-12 02:03:30|334.47|331.77|334.4|331.7|334.5|331.8|334.4|331.7|8
1739325820000|2025-02-12 02:03:40|334.38|331.68|334.38|331.68|334.41|331.71|334.37|331.67|5
1739325830000|2025-02-12 02:03:50|334.39|331.69|334.38|331.68|334.39|331.69|334.38|331.68|2
1739325840000|2025-02-12 02:04:00|334.39|331.69|334.57|331.87|334.57|331.87|334.38|331.68|8
1739325850000|2025-02-12 02:04:10|334.59|331.89|334.53|331.83|334.59|331.89|334.53|331.83|6
1739325860000|2025-02-12 02:04:20|334.52|331.82|334.48|331.78|334.52|331.82|334.47|331.77|6
1739325870000|2025-02-12 02:04:30|334.45|331.75|334.47|331.77|334.47|331.77|334.45|331.75|3
1739325880000|2025-02-12 02:04:40|334.42|331.72|334.36|331.66|334.43|331.73|334.35|331.65|7
1739325890000|2025-02-12 02:04:50|334.37|331.67|334.39|331.69|334.39|331.69|334.32|331.62|6
1739325900000|2025-02-12 02:05:00|334.4|331.7|334.48|331.78|334.56|331.86|334.4|331.7|12
1739325910000|2025-02-12 02:05:10|334.49|331.79|334.34|331.64|334.49|331.79|334.33|331.63|6
1739325920000|2025-02-12 02:05:20|334.35|331.65|334.32|331.62|334.35|331.65|334.31|331.61|3
1739325930000|2025-02-12 02:05:30|334.31|331.61|334.29|331.59|334.31|331.61|334.27|331.57|6
1739325940000|2025-02-12 02:05:40|334.3|331.6|334.28|331.58|334.3|331.6|334.25|331.55|5
1739325950000|2025-02-12 02:05:50|334.27|331.57|334.26|331.56|334.28|331.58|334.24|331.54|8
1739325960000|2025-02-12 02:06:00|334.22|331.52|334.08|331.38|334.22|331.52|334.04|331.34|9
1739325970000|2025-02-12 02:06:10|334.11|331.41|334.08|331.38|334.12|331.42|334.06|331.36|15
1739325980000|2025-02-12 02:06:20|334.04|331.34|333.95|331.25|334.05|331.35|333.94|331.24|9
1739325990000|2025-02-12 02:06:30|333.97|331.27|333.8|331.1|333.97|331.27|333.77|331.07|10
1739326000000|2025-02-12 02:06:40|333.78|331.08|333.73|331.03|333.8|331.1|333.7|331|13
1739326010000|2025-02-12 02:06:50|333.74|331.04|333.85|331.15|333.85|331.15|333.74|331.04|8
1739326020000|2025-02-12 02:07:00|333.86|331.16|333.88|331.18|333.93|331.23|333.86|331.16|12
1739326030000|2025-02-12 02:07:10|333.89|331.19|334|331.3|334.02|331.32|333.89|331.19|8
1739326040000|2025-02-12 02:07:20|334.01|331.31|334.13|331.43|334.13|331.43|333.99|331.29|8
1739326050000|2025-02-12 02:07:30|334.11|331.41|333.95|331.25|334.12|331.42|333.95|331.25|11
1739326060000|2025-02-12 02:07:40|333.94|331.24|333.94|331.24|333.94|331.24|333.94|331.24|1
1739326070000|2025-02-12 02:07:50|333.95|331.25|333.95|331.25|333.95|331.25|333.95|331.25|1
1739326080000|2025-02-12 02:08:00|333.96|331.26|334.07|331.37|334.07|331.37|333.96|331.26|9
1739326090000|2025-02-12 02:08:10|334.08|331.38|334.15|331.45|334.15|331.45|334.08|331.38|7
1739326100000|2025-02-12 02:08:20|334.16|331.46|334.28|331.58|334.28|331.58|334.16|331.46|7
1739326110000|2025-02-12 02:08:30|334.26|331.56|334.26|331.56|334.26|331.56|334.26|331.56|1
1739326120000|2025-02-12 02:08:40|334.31|331.61|334.32|331.62|334.32|331.62|334.31|331.61|2
1739326130000|2025-02-12 02:08:50|334.33|331.63|334.31|331.61|334.36|331.66|334.31|331.61|6
1739326140000|2025-02-12 02:09:00|334.32|331.62|334.32|331.62|334.32|331.62|334.32|331.62|1
1739326150000|2025-02-12 02:09:10|334.35|331.65|334.44|331.74|334.44|331.74|334.35|331.65|7
1739326160000|2025-02-12 02:09:20|334.45|331.75|334.35|331.65|334.45|331.75|334.35|331.65|6
1739326170000|2025-02-12 02:09:30|334.33|331.63|334.35|331.65|334.35|331.65|334.32|331.62|4
1739326180000|2025-02-12 02:09:40|334.36|331.66|334.36|331.66|334.36|331.66|334.36|331.66|1
1739326190000|2025-02-12 02:09:50|334.37|331.67|334.38|331.68|334.38|331.68|334.37|331.67|2
1739326200000|2025-02-12 02:10:00|334.44|331.74|334.46|331.76|334.46|331.76|334.38|331.68|9
1739326210000|2025-02-12 02:10:10|334.52|331.82|334.39|331.69|334.52|331.82|334.38|331.68|5
1739326220000|2025-02-12 02:10:20|334.4|331.7|334.27|331.57|334.4|331.7|334.27|331.57|8
1739326230000|2025-02-12 02:10:30|334.26|331.56|334.29|331.59|334.29|331.59|334.24|331.54|6
1739326240000|2025-02-12 02:10:40|334.3|331.6|334.25|331.55|334.33|331.63|334.25|331.55|8
1739326250000|2025-02-12 02:10:50|334.26|331.56|334.3|331.6|334.31|331.61|334.17|331.47|9
1739326260000|2025-02-12 02:11:00|334.31|331.61|334.34|331.64|334.34|331.64|334.31|331.61|4
1739326270000|2025-02-12 02:11:10|334.35|331.65|334.42|331.72|334.42|331.72|334.35|331.65|5
1739326280000|2025-02-12 02:11:20|334.4|331.7|334.35|331.65|334.45|331.75|334.35|331.65|6
1739326290000|2025-02-12 02:11:30|334.32|331.62|334.33|331.63|334.33|331.63|334.32|331.62|2
1739326300000|2025-02-12 02:11:40|334.32|331.62|334.34|331.64|334.35|331.65|334.3|331.6|6
1739326310000|2025-02-12 02:11:50|334.33|331.63|334.3|331.6|334.33|331.63|334.3|331.6|4
1739326320000|2025-02-12 02:12:00|334.29|331.59|334.18|331.48|334.34|331.64|334.18|331.48|7
1739326330000|2025-02-12 02:12:10|334.19|331.49|334.15|331.45|334.2|331.5|334.15|331.45|10
1739326340000|2025-02-12 02:12:20|334.14|331.44|334.19|331.49|334.19|331.49|334.11|331.41|6
1739326350000|2025-02-12 02:12:30|334.2|331.5|334.34|331.64|334.35|331.65|334.19|331.49|12
1739326360000|2025-02-12 02:12:40|334.35|331.65|334.31|331.61|334.44|331.74|334.29|331.59|10
1739326370000|2025-02-12 02:12:50|334.3|331.6|334.21|331.51|334.38|331.68|334.21|331.51|7
1739326380000|2025-02-12 02:13:00|334.19|331.49|334.21|331.51|334.22|331.52|334.19|331.49|6
1739326390000|2025-02-12 02:13:10|334.22|331.52|334.26|331.56|334.26|331.56|334.22|331.52|2
1739326400000|2025-02-12 02:13:20|334.25|331.55|334.33|331.63|334.33|331.63|334.24|331.54|8
1739326410000|2025-02-12 02:13:30|334.34|331.64|334.23|331.53|334.37|331.67|334.23|331.53|8
1739326420000|2025-02-12 02:13:40|334.24|331.54|334.2|331.5|334.24|331.54|334.18|331.48|8
1739326430000|2025-02-12 02:13:50|334.31|331.61|334.26|331.56|334.34|331.64|334.26|331.56|10
1739326440000|2025-02-12 02:14:00|334.27|331.57|334.35|331.65|334.35|331.65|334.27|331.57|5
1739326450000|2025-02-12 02:14:10|334.36|331.66|334.37|331.67|334.37|331.67|334.36|331.66|4
1739326460000|2025-02-12 02:14:20|334.36|331.66|334.36|331.66|334.39|331.69|334.34|331.64|8
1739326470000|2025-02-12 02:14:30|334.35|331.65|334.33|331.63|334.35|331.65|334.33|331.63|3
1739326480000|2025-02-12 02:14:40|334.31|331.61|334.3|331.6|334.32|331.62|334.27|331.57|6
1739326490000|2025-02-12 02:14:50|334.31|331.61|334.29|331.59|334.31|331.61|334.24|331.54|5
1739326500000|2025-02-12 02:15:00|334.28|331.58|334.37|331.67|334.38|331.68|334.24|331.54|13
1739326510000|2025-02-12 02:15:10|334.38|331.68|334.18|331.48|334.41|331.71|334.18|331.48|12
1739326520000|2025-02-12 02:15:20|334.17|331.47|334.15|331.45|334.17|331.47|334.14|331.44|7
1739326530000|2025-02-12 02:15:30|334.19|331.49|334.31|331.61|334.33|331.63|334.19|331.49|10
1739326540000|2025-02-12 02:15:40|334.32|331.62|334.23|331.53|334.34|331.64|334.23|331.53|7
1739326550000|2025-02-12 02:15:50|334.22|331.52|334.13|331.43|334.22|331.52|334.13|331.43|6
1739326560000|2025-02-12 02:16:00|334.1|331.4|334.12|331.42|334.12|331.42|334.04|331.34|12
1739326570000|2025-02-12 02:16:10|334.16|331.46|334.14|331.44|334.16|331.46|334.14|331.44|3
1739326580000|2025-02-12 02:16:20|334.12|331.42|334.19|331.49|334.19|331.49|334.07|331.37|6
1739326590000|2025-02-12 02:16:30|334.2|331.5|334.24|331.54|334.24|331.54|334.2|331.5|7
1739326600000|2025-02-12 02:16:40|334.27|331.57|334.31|331.61|334.31|331.61|334.27|331.57|5
1739326610000|2025-02-12 02:16:50|334.32|331.62|334.35|331.65|334.35|331.65|334.32|331.62|2
1739326620000|2025-02-12 02:17:00|334.3|331.6|334.18|331.48|334.3|331.6|334.18|331.48|6
1739326630000|2025-02-12 02:17:10|334.19|331.49|334.35|331.65|334.35|331.65|334.19|331.49|14
1739326640000|2025-02-12 02:17:20|334.36|331.66|334.45|331.75|334.46|331.76|334.35|331.65|12
1739326650000|2025-02-12 02:17:30|334.44|331.74|334.49|331.79|334.5|331.8|334.37|331.67|13
1739326660000|2025-02-12 02:17:40|334.5|331.8|334.53|331.83|334.57|331.87|334.5|331.8|6
1739326670000|2025-02-12 02:17:50|334.54|331.84|334.4|331.7|334.54|331.84|334.4|331.7|9
1739326680000|2025-02-12 02:18:00|334.36|331.66|334.21|331.51|334.4|331.7|334.21|331.51|14
1739326690000|2025-02-12 02:18:10|334.19|331.49|334.16|331.46|334.22|331.52|334.15|331.45|9
1739326700000|2025-02-12 02:18:20|334.15|331.45|334.04|331.34|334.15|331.45|334.04|331.34|13
1739326710000|2025-02-12 02:18:30|333.98|331.28|333.92|331.22|333.99|331.29|333.92|331.22|10
1739326720000|2025-02-12 02:18:40|333.91|331.21|333.85|331.15|333.91|331.21|333.85|331.15|7
1739326730000|2025-02-12 02:18:50|333.84|331.14|333.83|331.13|333.87|331.17|333.81|331.11|7
1739326740000|2025-02-12 02:19:00|333.84|331.14|333.76|331.06|333.84|331.14|333.73|331.03|8
1739326750000|2025-02-12 02:19:10|333.8|331.1|333.87|331.17|333.87|331.17|333.74|331.04|19
1739326760000|2025-02-12 02:19:20|333.88|331.18|333.81|331.11|333.89|331.19|333.79|331.09|16
1739326770000|2025-02-12 02:19:30|333.8|331.1|333.85|331.15|333.87|331.17|333.8|331.1|10
1739326780000|2025-02-12 02:19:40|333.84|331.14|333.91|331.21|333.92|331.22|333.83|331.13|5
1739326790000|2025-02-12 02:19:50|333.89|331.19|333.79|331.09|333.89|331.19|333.77|331.07|8
1739326800000|2025-02-12 02:20:00|333.74|331.04|333.49|330.79|333.79|331.09|333.46|330.76|14
1739326810000|2025-02-12 02:20:10|333.48|330.78|333.41|330.71|333.48|330.78|333.25|330.55|20
1739326820000|2025-02-12 02:20:20|333.46|330.76|333.5|330.8|333.5|330.8|333.45|330.75|12
1739326830000|2025-02-12 02:20:30|333.49|330.79|333.51|330.81|333.55|330.85|333.49|330.79|9
1739326840000|2025-02-12 02:20:40|333.56|330.86|333.58|330.88|333.58|330.88|333.56|330.86|2
1739326850000|2025-02-12 02:20:50|333.59|330.89|333.62|330.92|333.65|330.95|333.59|330.89|10
1739326860000|2025-02-12 02:21:00|333.53|330.83|333.57|330.87|333.59|330.89|333.52|330.82|13
1739326870000|2025-02-12 02:21:10|333.56|330.86|333.56|330.86|333.6|330.9|333.56|330.86|8
1739326880000|2025-02-12 02:21:20|333.55|330.85|333.59|330.89|333.6|330.9|333.54|330.84|6
1739326890000|2025-02-12 02:21:30|333.58|330.88|333.4|330.7|333.58|330.88|333.4|330.7|12
1739326900000|2025-02-12 02:21:40|333.39|330.69|333.47|330.77|333.47|330.77|333.39|330.69|7
1739326910000|2025-02-12 02:21:50|333.48|330.78|333.59|330.89|333.6|330.9|333.48|330.78|6
1739326920000|2025-02-12 02:22:00|333.58|330.88|333.61|330.91|333.61|330.91|333.53|330.83|6
1739326930000|2025-02-12 02:22:10|333.62|330.92|333.61|330.91|333.63|330.93|333.58|330.88|7
1739326940000|2025-02-12 02:22:20|333.6|330.9|333.52|330.82|333.61|330.91|333.52|330.82|6
1739326950000|2025-02-12 02:22:30|333.51|330.81|333.51|330.81|333.52|330.82|333.46|330.76|7
1739326960000|2025-02-12 02:22:40|333.5|330.8|333.37|330.67|333.5|330.8|333.37|330.67|8
1739326970000|2025-02-12 02:22:50|333.36|330.66|333.33|330.63|333.38|330.68|333.33|330.63|7
1739326980000|2025-02-12 02:23:00|333.32|330.62|333.54|330.84|333.54|330.84|333.32|330.62|15
1739326990000|2025-02-12 02:23:10|333.55|330.85|333.65|330.95|333.65|330.95|333.55|330.85|4
1739327000000|2025-02-12 02:23:20|333.59|330.89|333.63|330.93|333.63|330.93|333.52|330.82|8
1739327010000|2025-02-12 02:23:30|333.64|330.94|333.7|331|333.7|331|333.64|330.94|7
1739327020000|2025-02-12 02:23:40|333.66|330.96|333.54|330.84|333.66|330.96|333.54|330.84|7
1739327030000|2025-02-12 02:23:50|333.53|330.83|333.46|330.76|333.53|330.83|333.39|330.69|9
1739327040000|2025-02-12 02:24:00|333.47|330.77|333.54|330.84|333.54|330.84|333.47|330.77|5
1739327050000|2025-02-12 02:24:10|333.55|330.85|333.59|330.89|333.61|330.91|333.55|330.85|4
1739327060000|2025-02-12 02:24:20|333.58|330.88|333.47|330.77|333.58|330.88|333.47|330.77|8
1739327070000|2025-02-12 02:24:30|333.48|330.78|333.62|330.92|333.62|330.92|333.48|330.78|4
1739327080000|2025-02-12 02:24:40|333.61|330.91|333.59|330.89|333.61|330.91|333.55|330.85|5
1739327090000|2025-02-12 02:24:50|333.58|330.88|333.52|330.82|333.58|330.88|333.52|330.82|4
1739327100000|2025-02-12 02:25:00|333.51|330.81|333.5|330.8|333.53|330.83|333.49|330.79|6
1739327110000|2025-02-12 02:25:10|333.56|330.86|333.62|330.92|333.62|330.92|333.55|330.85|7
1739327120000|2025-02-12 02:25:20|333.59|330.89|333.54|330.84|333.59|330.89|333.54|330.84|3
1739327130000|2025-02-12 02:25:30|333.53|330.83|333.53|330.83|333.53|330.83|333.39|330.69|9
1739327140000|2025-02-12 02:25:40|333.54|330.84|333.55|330.85|333.55|330.85|333.54|330.84|6
1739327150000|2025-02-12 02:25:50|333.56|330.86|333.56|330.86|333.56|330.86|333.56|330.86|1
1739327160000|2025-02-12 02:26:00|333.54|330.84|333.53|330.83|333.54|330.84|333.52|330.82|3
1739327170000|2025-02-12 02:26:10|333.48|330.78|333.55|330.85|333.56|330.86|333.48|330.78|4
1739327180000|2025-02-12 02:26:20|333.54|330.84|333.45|330.75|333.54|330.84|333.45|330.75|7
1739327190000|2025-02-12 02:26:30|333.43|330.73|333.48|330.78|333.48|330.78|333.42|330.72|6
1739327200000|2025-02-12 02:26:40|333.47|330.77|333.55|330.85|333.55|330.85|333.47|330.77|5
1739327210000|2025-02-12 02:26:50|333.57|330.87|333.65|330.95|333.68|330.98|333.56|330.86|8
1739327220000|2025-02-12 02:27:00|333.64|330.94|333.66|330.96|333.66|330.96|333.63|330.93|4
1739327230000|2025-02-12 02:27:10|333.65|330.95|333.67|330.97|333.68|330.98|333.64|330.94|5
1739327240000|2025-02-12 02:27:20|333.68|330.98|333.65|330.95|333.68|330.98|333.64|330.94|5
1739327250000|2025-02-12 02:27:30|333.64|330.94|333.68|330.98|333.73|331.03|333.64|330.94|11
1739327260000|2025-02-12 02:27:40|333.67|330.97|333.63|330.93|333.67|330.97|333.63|330.93|5
1739327270000|2025-02-12 02:27:50|333.67|330.97|333.66|330.96|333.67|330.97|333.66|330.96|2
1739327280000|2025-02-12 02:28:00|333.65|330.95|333.65|330.95|333.65|330.95|333.65|330.95|1
1739327290000|2025-02-12 02:28:10|333.64|330.94|333.75|331.05|333.75|331.05|333.64|330.94|8
1739327300000|2025-02-12 02:28:20|333.74|331.04|333.64|330.94|333.74|331.04|333.64|330.94|10
1739327310000|2025-02-12 02:28:30|333.63|330.93|333.64|330.94|333.66|330.96|333.62|330.92|5
1739327320000|2025-02-12 02:28:40|333.63|330.93|333.63|330.93|333.66|330.96|333.62|330.92|6
1739327330000|2025-02-12 02:28:50|333.62|330.92|333.57|330.87|333.62|330.92|333.57|330.87|7
1739327340000|2025-02-12 02:29:00|333.56|330.86|333.53|330.83|333.56|330.86|333.53|330.83|5
1739327350000|2025-02-12 02:29:10|333.52|330.82|333.52|330.82|333.55|330.85|333.52|330.82|5
1739327360000|2025-02-12 02:29:20|333.51|330.81|333.46|330.76|333.51|330.81|333.45|330.75|7
1739327370000|2025-02-12 02:29:30|333.47|330.77|333.48|330.78|333.51|330.81|333.47|330.77|5
1739327380000|2025-02-12 02:29:40|333.47|330.77|333.28|330.58|333.47|330.77|333.28|330.58|10
1739327390000|2025-02-12 02:29:50|333.27|330.57|333.28|330.58|333.3|330.6|333.26|330.56|10
1739327400000|2025-02-12 02:30:00|333.29|330.59|333.08|330.38|333.29|330.59|333.08|330.38|18
1739327410000|2025-02-12 02:30:10|333.05|330.35|333.17|330.47|333.21|330.51|333.03|330.33|15
1739327420000|2025-02-12 02:30:20|333.2|330.5|333.14|330.44|333.27|330.57|333.14|330.44|11
1739327430000|2025-02-12 02:30:30|333.15|330.45|333.25|330.55|333.25|330.55|333.13|330.43|10
1739327440000|2025-02-12 02:30:40|333.26|330.56|333.38|330.68|333.38|330.68|333.26|330.56|7
1739327450000|2025-02-12 02:30:50|333.37|330.67|333.38|330.68|333.4|330.7|333.33|330.63|8
1739327460000|2025-02-12 02:31:00|333.45|330.75|333.47|330.77|333.51|330.81|333.44|330.74|11
1739327470000|2025-02-12 02:31:10|333.48|330.78|333.56|330.86|333.56|330.86|333.48|330.78|9
1739327480000|2025-02-12 02:31:20|333.55|330.85|333.57|330.87|333.57|330.87|333.53|330.83|7
1739327490000|2025-02-12 02:31:30|333.58|330.88|333.64|330.94|333.64|330.94|333.54|330.84|8
1739327500000|2025-02-12 02:31:40|333.65|330.95|333.57|330.87|333.66|330.96|333.55|330.85|8
1739327510000|2025-02-12 02:31:50|333.63|330.93|333.68|330.98|333.68|330.98|333.63|330.93|5
1739327520000|2025-02-12 02:32:00|333.64|330.94|333.77|331.07|333.78|331.08|333.64|330.94|9
1739327530000|2025-02-12 02:32:10|333.76|331.06|333.74|331.04|333.76|331.06|333.73|331.03|4
1739327540000|2025-02-12 02:32:20|333.73|331.03|333.62|330.92|333.73|331.03|333.62|330.92|5
1739327550000|2025-02-12 02:32:30|333.58|330.88|333.65|330.95|333.65|330.95|333.57|330.87|7
1739327560000|2025-02-12 02:32:40|333.68|330.98|333.74|331.04|333.75|331.05|333.68|330.98|5
1739327570000|2025-02-12 02:32:50|333.75|331.05|333.78|331.08|333.78|331.08|333.75|331.05|3
1739327580000|2025-02-12 02:33:00|333.75|331.05|333.99|331.29|334|331.3|333.75|331.05|12
1739327590000|2025-02-12 02:33:10|333.97|331.27|333.8|331.1|333.97|331.27|333.8|331.1|10
1739327600000|2025-02-12 02:33:20|333.81|331.11|333.78|331.08|333.81|331.11|333.77|331.07|4
1739327610000|2025-02-12 02:33:30|333.75|331.05|333.67|330.97|333.75|331.05|333.67|330.97|7
1739327620000|2025-02-12 02:33:40|333.61|330.91|333.5|330.8|333.62|330.92|333.5|330.8|16
1739327630000|2025-02-12 02:33:50|333.51|330.81|333.45|330.75|333.53|330.83|333.45|330.75|5
1739327640000|2025-02-12 02:34:00|333.44|330.74|333.34|330.64|333.44|330.74|333.34|330.64|7
1739327650000|2025-02-12 02:34:10|333.35|330.65|333.35|330.65|333.35|330.65|333.35|330.65|1
1739327660000|2025-02-12 02:34:20|333.33|330.63|333.29|330.59|333.33|330.63|333.29|330.59|4
1739327670000|2025-02-12 02:34:30|333.33|330.63|333.22|330.52|333.33|330.63|333.22|330.52|6
1739327680000|2025-02-12 02:34:40|333.23|330.53|333.2|330.5|333.24|330.54|333.2|330.5|10
1739327690000|2025-02-12 02:34:50|333.21|330.51|333.27|330.57|333.27|330.57|333.21|330.51|4
1739327700000|2025-02-12 02:35:00|333.28|330.58|333.25|330.55|333.28|330.58|333.25|330.55|2
1739327710000|2025-02-12 02:35:10|333.28|330.58|333.45|330.75|333.45|330.75|333.28|330.58|7
1739327720000|2025-02-12 02:35:20|333.4|330.7|333.4|330.7|333.41|330.71|333.37|330.67|7
1739327730000|2025-02-12 02:35:30|333.44|330.74|333.56|330.86|333.56|330.86|333.44|330.74|10
1739327740000|2025-02-12 02:35:40|333.5|330.8|333.45|330.75|333.51|330.81|333.45|330.75|9
1739327750000|2025-02-12 02:35:50|333.46|330.76|333.46|330.76|333.46|330.76|333.44|330.74|4
1739327760000|2025-02-12 02:36:00|333.44|330.74|333.33|330.63|333.44|330.74|333.28|330.58|11
1739327770000|2025-02-12 02:36:10|333.34|330.64|333.36|330.66|333.36|330.66|333.34|330.64|2
1739327780000|2025-02-12 02:36:20|333.37|330.67|333.36|330.66|333.37|330.67|333.35|330.65|6
1739327790000|2025-02-12 02:36:30|333.38|330.68|333.5|330.8|333.53|330.83|333.38|330.68|13
1739327800000|2025-02-12 02:36:40|333.47|330.77|333.49|330.79|333.5|330.8|333.47|330.77|6
1739327810000|2025-02-12 02:36:50|333.48|330.78|333.59|330.89|333.59|330.89|333.48|330.78|9
1739327820000|2025-02-12 02:37:00|333.56|330.86|333.5|330.8|333.56|330.86|333.49|330.79|4
1739327830000|2025-02-12 02:37:10|333.51|330.81|333.54|330.84|333.54|330.84|333.51|330.81|4
1739327840000|2025-02-12 02:37:20|333.5|330.8|333.44|330.74|333.51|330.81|333.43|330.73|10
1739327850000|2025-02-12 02:37:30|333.45|330.75|333.53|330.83|333.58|330.88|333.45|330.75|8
1739327860000|2025-02-12 02:37:40|333.54|330.84|333.54|330.84|333.54|330.84|333.54|330.84|1
1739327870000|2025-02-12 02:37:50|333.55|330.85|333.55|330.85|333.56|330.86|333.54|330.84|4
1739327880000|2025-02-12 02:38:00|333.56|330.86|333.49|330.79|333.56|330.86|333.46|330.76|10
1739327890000|2025-02-12 02:38:10|333.52|330.82|333.42|330.72|333.52|330.82|333.42|330.72|5
1739327900000|2025-02-12 02:38:20|333.43|330.73|333.43|330.73|333.43|330.73|333.43|330.73|1
1739327910000|2025-02-12 02:38:30|333.44|330.74|333.43|330.73|333.45|330.75|333.43|330.73|6
1739327920000|2025-02-12 02:38:40|333.41|330.71|333.41|330.71|333.41|330.71|333.41|330.71|1
1739327930000|2025-02-12 02:38:50|333.4|330.7|333.35|330.65|333.4|330.7|333.35|330.65|7
1739327940000|2025-02-12 02:39:00|333.33|330.63|333.27|330.57|333.34|330.64|333.26|330.56|8
1739327950000|2025-02-12 02:39:10|333.28|330.58|333.22|330.52|333.28|330.58|333.22|330.52|7
1739327960000|2025-02-12 02:39:20|333.23|330.53|333.23|330.53|333.23|330.53|333.23|330.53|1
1739327970000|2025-02-12 02:39:30|333.24|330.54|333.23|330.53|333.24|330.54|333.23|330.53|4
1739327980000|2025-02-12 02:39:40|333.24|330.54|333.3|330.6|333.32|330.62|333.24|330.54|6
1739327990000|2025-02-12 02:39:50|333.32|330.62|333.32|330.62|333.32|330.62|333.3|330.6|4
1739328000000|2025-02-12 02:40:00|333.33|330.63|333.27|330.57|333.33|330.63|333.26|330.56|10
1739328010000|2025-02-12 02:40:10|333.28|330.58|333.34|330.64|333.34|330.64|333.28|330.58|4
1739328020000|2025-02-12 02:40:20|333.37|330.67|333.45|330.75|333.45|330.75|333.37|330.67|4
1739328030000|2025-02-12 02:40:30|333.46|330.76|333.53|330.83|333.54|330.84|333.46|330.76|9
1739328040000|2025-02-12 02:40:40|333.54|330.84|333.57|330.87|333.57|330.87|333.52|330.82|6
1739328050000|2025-02-12 02:40:50|333.62|330.92|333.61|330.91|333.63|330.93|333.59|330.89|6
1739328060000|2025-02-12 02:41:00|333.62|330.92|333.62|330.92|333.62|330.92|333.62|330.92|1
1739328070000|2025-02-12 02:41:10|333.63|330.93|333.57|330.87|333.63|330.93|333.57|330.87|8
1739328080000|2025-02-12 02:41:20|333.56|330.86|333.39|330.69|333.56|330.86|333.38|330.68|9
1739328090000|2025-02-12 02:41:30|333.4|330.7|333.32|330.62|333.41|330.71|333.31|330.61|9
1739328100000|2025-02-12 02:41:40|333.27|330.57|333.11|330.41|333.27|330.57|333.1|330.4|12
1739328110000|2025-02-12 02:41:50|333.12|330.42|333.12|330.42|333.12|330.42|333.1|330.4|4
1739328120000|2025-02-12 02:42:00|333.11|330.41|333.12|330.42|333.12|330.42|333.03|330.33|7
1739328130000|2025-02-12 02:42:10|333.13|330.43|333.13|330.43|333.13|330.43|333.12|330.42|3
1739328140000|2025-02-12 02:42:20|333.16|330.46|333.16|330.46|333.16|330.46|333.15|330.45|3
1739328150000|2025-02-12 02:42:30|333.17|330.47|333.13|330.43|333.17|330.47|333.13|330.43|3
1739328160000|2025-02-12 02:42:40|333.14|330.44|333.12|330.42|333.14|330.44|333.12|330.42|7
1739328170000|2025-02-12 02:42:50|333.11|330.41|333.13|330.43|333.13|330.43|333.08|330.38|7
1739328190000|2025-02-12 02:43:10|333.1|330.4|333.04|330.34|333.1|330.4|333.03|330.33|5
1739328200000|2025-02-12 02:43:20|333.03|330.33|333.05|330.35|333.05|330.35|333.02|330.32|4
1739328210000|2025-02-12 02:43:30|333.06|330.36|333.06|330.36|333.06|330.36|333.06|330.36|1
1739328220000|2025-02-12 02:43:40|333.05|330.35|333.05|330.35|333.05|330.35|333.04|330.34|3
1739328230000|2025-02-12 02:43:50|333.04|330.34|333.04|330.34|333.05|330.35|333.01|330.31|6
1739328240000|2025-02-12 02:44:00|333.05|330.35|333.14|330.44|333.14|330.44|333.05|330.35|6
1739328260000|2025-02-12 02:44:20|333.11|330.41|333.05|330.35|333.13|330.43|333.04|330.34|14
1739328270000|2025-02-12 02:44:30|333.04|330.34|333.06|330.36|333.06|330.36|333.03|330.33|3
1739328290000|2025-02-12 02:44:50|333.07|330.37|333.06|330.36|333.07|330.37|333.05|330.35|6
1739328300000|2025-02-12 02:45:00|333.07|330.37|333.15|330.45|333.15|330.45|333.03|330.33|12
1739328310000|2025-02-12 02:45:10|333.16|330.46|333.17|330.47|333.17|330.47|333.16|330.46|2
1739328320000|2025-02-12 02:45:20|333.19|330.49|333.14|330.44|333.22|330.52|333.14|330.44|9
1739328330000|2025-02-12 02:45:30|333.13|330.43|333.12|330.42|333.13|330.43|333.11|330.41|3
1739328340000|2025-02-12 02:45:40|333.13|330.43|333.14|330.44|333.15|330.45|333.13|330.43|5
1739328350000|2025-02-12 02:45:50|333.09|330.39|332.9|330.2|333.09|330.39|332.89|330.19|8
1739328360000|2025-02-12 02:46:00|332.88|330.18|332.86|330.16|332.88|330.18|332.78|330.08|12
1739328370000|2025-02-12 02:46:10|332.83|330.13|332.62|329.92|332.84|330.14|332.62|329.92|9
1739328380000|2025-02-12 02:46:20|332.6|329.9|332.29|329.59|332.6|329.9|332.29|329.59|21
1739328390000|2025-02-12 02:46:30|332.32|329.62|332.3|329.6|332.33|329.63|332.17|329.47|12
1739328400000|2025-02-12 02:46:40|332.27|329.57|332.05|329.35|332.27|329.57|332.04|329.34|16
1739328410000|2025-02-12 02:46:50|332.04|329.34|331.9|329.2|332.04|329.34|331.89|329.19|8
1739328420000|2025-02-12 02:47:00|331.86|329.16|331.76|329.06|331.88|329.18|331.76|329.06|13
1739328430000|2025-02-12 02:47:10|331.75|329.05|331.7|329|331.75|329.05|331.62|328.92|19
1739328440000|2025-02-12 02:47:20|331.71|329.01|331.68|328.98|331.78|329.08|331.68|328.98|11
1739328450000|2025-02-12 02:47:30|331.63|328.93|331.39|328.69|331.63|328.93|331.35|328.65|13
1739328460000|2025-02-12 02:47:40|331.45|328.75|331.52|328.82|331.53|328.83|331.45|328.75|9
1739328470000|2025-02-12 02:47:50|331.53|328.83|331.57|328.87|331.57|328.87|331.51|328.81|8
1739328480000|2025-02-12 02:48:00|331.56|328.86|331.8|329.1|331.8|329.1|331.53|328.83|12
1739328490000|2025-02-12 02:48:10|331.81|329.11|331.67|328.97|331.84|329.14|331.67|328.97|9
1739328500000|2025-02-12 02:48:20|331.63|328.93|331.7|329|331.7|329|331.63|328.93|4
1739328510000|2025-02-12 02:48:30|331.65|328.95|331.75|329.05|331.75|329.05|331.65|328.95|8
1739328520000|2025-02-12 02:48:40|331.76|329.06|331.81|329.11|331.81|329.11|331.76|329.06|5
1739328530000|2025-02-12 02:48:50|331.86|329.16|331.88|329.18|331.88|329.18|331.85|329.15|5
1739328540000|2025-02-12 02:49:00|331.91|329.21|331.96|329.26|331.96|329.26|331.87|329.17|10
1739328550000|2025-02-12 02:49:10|331.97|329.27|332.05|329.35|332.05|329.35|331.97|329.27|6
1739328560000|2025-02-12 02:49:20|332.09|329.39|332.35|329.65|332.35|329.65|332.09|329.39|9
1739328570000|2025-02-12 02:49:30|332.36|329.66|332.27|329.57|332.36|329.66|332.26|329.56|7
1739328580000|2025-02-12 02:49:40|332.34|329.64|332.23|329.53|332.34|329.64|332.22|329.52|8
1739328590000|2025-02-12 02:49:50|332.24|329.54|332.16|329.46|332.24|329.54|332.15|329.45|5
1739328600000|2025-02-12 02:50:00|332.18|329.48|332.1|329.4|332.23|329.53|332.1|329.4|9
1739328610000|2025-02-12 02:50:10|332.17|329.47|332.19|329.49|332.19|329.49|332.12|329.42|11
1739328620000|2025-02-12 02:50:20|332.2|329.5|332.13|329.43|332.21|329.51|332.13|329.43|8
1739328630000|2025-02-12 02:50:30|332.14|329.44|332.08|329.38|332.14|329.44|332.08|329.38|6
1739328640000|2025-02-12 02:50:40|332.09|329.39|332.11|329.41|332.11|329.41|332.05|329.35|13
1739328650000|2025-02-12 02:50:50|332.12|329.42|332.2|329.5|332.2|329.5|332.12|329.42|5
1739328660000|2025-02-12 02:51:00|332.26|329.56|332.15|329.45|332.29|329.59|332.13|329.43|10
1739328670000|2025-02-12 02:51:10|332.05|329.35|332.13|329.43|332.13|329.43|332.05|329.35|8
1739328680000|2025-02-12 02:51:20|332.12|329.42|332.18|329.48|332.19|329.49|332.12|329.42|5
1739328690000|2025-02-12 02:51:30|332.19|329.49|332.25|329.55|332.25|329.55|332.19|329.49|6
1739328700000|2025-02-12 02:51:40|332.26|329.56|332.27|329.57|332.28|329.58|332.26|329.56|3
1739328710000|2025-02-12 02:51:50|332.24|329.54|332.32|329.62|332.32|329.62|332.24|329.54|9
1739328720000|2025-02-12 02:52:00|332.33|329.63|332.18|329.48|332.33|329.63|332.12|329.42|16
1739328730000|2025-02-12 02:52:10|332.17|329.47|332.17|329.47|332.19|329.49|332.17|329.47|6
1739328740000|2025-02-12 02:52:20|332.18|329.48|332.2|329.5|332.2|329.5|332.17|329.47|5
1739328750000|2025-02-12 02:52:30|332.21|329.51|332.34|329.64|332.34|329.64|332.21|329.51|8
1739328760000|2025-02-12 02:52:40|332.32|329.62|332.28|329.58|332.32|329.62|332.28|329.58|2
1739328780000|2025-02-12 02:53:00|332.29|329.59|332.23|329.53|332.3|329.6|332.23|329.53|5
1739328790000|2025-02-12 02:53:10|332.24|329.54|332.24|329.54|332.24|329.54|332.24|329.54|1
1739328800000|2025-02-12 02:53:20|332.21|329.51|332.12|329.42|332.22|329.52|332.08|329.38|10
1739328810000|2025-02-12 02:53:30|332.15|329.45|332.1|329.4|332.15|329.45|332.09|329.39|4
1739328820000|2025-02-12 02:53:40|332.06|329.36|332|329.3|332.06|329.36|332|329.3|3
1739328830000|2025-02-12 02:53:50|332.01|329.31|332.04|329.34|332.07|329.37|332.01|329.31|6
1739328840000|2025-02-12 02:54:00|332.07|329.37|332.08|329.38|332.08|329.38|332.04|329.34|4
1739328850000|2025-02-12 02:54:10|332.09|329.39|332.11|329.41|332.11|329.41|332.09|329.39|3
1739328860000|2025-02-12 02:54:20|332.08|329.38|332.01|329.31|332.08|329.38|331.94|329.24|4
1739328870000|2025-02-12 02:54:30|332.05|329.35|331.88|329.18|332.07|329.37|331.88|329.18|10
1739328880000|2025-02-12 02:54:40|331.85|329.15|331.72|329.02|331.85|329.15|331.7|329|11
1739328890000|2025-02-12 02:54:50|331.75|329.05|331.73|329.03|331.75|329.05|331.73|329.03|3
1739328900000|2025-02-12 02:55:00|331.74|329.04|331.5|328.8|331.74|329.04|331.5|328.8|10
1739328910000|2025-02-12 02:55:10|331.46|328.76|331.42|328.72|331.47|328.77|331.32|328.62|18
1739328920000|2025-02-12 02:55:20|331.43|328.73|331.56|328.86|331.61|328.91|331.43|328.73|10
1739328930000|2025-02-12 02:55:30|331.55|328.85|331.51|328.81|331.55|328.85|331.5|328.8|5
1739328940000|2025-02-12 02:55:40|331.58|328.88|331.62|328.92|331.62|328.92|331.56|328.86|7
1739328950000|2025-02-12 02:55:50|331.63|328.93|331.63|328.93|331.68|328.98|331.62|328.92|4
1739328960000|2025-02-12 02:56:00|331.62|328.92|331.53|328.83|331.62|328.92|331.53|328.83|8
1739328970000|2025-02-12 02:56:10|331.49|328.79|331.31|328.61|331.49|328.79|331.3|328.6|19
1739328980000|2025-02-12 02:56:20|331.27|328.57|330.85|328.15|331.27|328.57|330.85|328.15|27
1739328990000|2025-02-12 02:56:30|330.74|328.04|330.28|327.58|330.78|328.08|330.25|327.55|26
1739329000000|2025-02-12 02:56:40|330.27|327.57|330.35|327.65|330.35|327.65|330.27|327.57|7
1739329010000|2025-02-12 02:56:50|330.36|327.66|330.23|327.53|330.36|327.66|330.21|327.51|10
1739329020000|2025-02-12 02:57:00|330.18|327.48|330.02|327.32|330.18|327.48|329.88|327.18|28
1739329030000|2025-02-12 02:57:10|330.06|327.36|330.24|327.54|330.24|327.54|330.06|327.36|18
1739329040000|2025-02-12 02:57:20|330.23|327.53|330.25|327.55|330.28|327.58|330.23|327.53|10
1739329050000|2025-02-12 02:57:30|330.22|327.52|329.94|327.24|330.22|327.52|329.93|327.23|17
1739329060000|2025-02-12 02:57:40|329.95|327.25|329.85|327.15|329.95|327.25|329.81|327.11|11
1739329070000|2025-02-12 02:57:50|329.84|327.14|329.76|327.06|329.84|327.14|329.7|327|12
1739329080000|2025-02-12 02:58:00|329.77|327.07|329.79|327.09|329.99|327.29|329.77|327.07|13
1739329090000|2025-02-12 02:58:10|329.81|327.11|329.96|327.26|329.96|327.26|329.81|327.11|10
1739329100000|2025-02-12 02:58:20|329.97|327.27|329.89|327.19|330.12|327.42|329.88|327.18|19
1739329110000|2025-02-12 02:58:30|329.88|327.18|329.89|327.19|329.89|327.19|329.83|327.13|17
1739329120000|2025-02-12 02:58:40|329.9|327.2|329.92|327.22|329.98|327.28|329.89|327.19|9
1739329130000|2025-02-12 02:58:50|329.93|327.23|330.02|327.32|330.02|327.32|329.93|327.23|9
1739329140000|2025-02-12 02:59:00|330.05|327.35|330.2|327.5|330.3|327.6|330.05|327.35|15
1739329150000|2025-02-12 02:59:10|330.21|327.51|330.13|327.43|330.21|327.51|330.12|327.42|6
1739329160000|2025-02-12 02:59:20|330.11|327.41|330.12|327.42|330.12|327.42|330.11|327.41|4
1739329170000|2025-02-12 02:59:30|330.14|327.44|330.32|327.62|330.32|327.62|330.14|327.44|8
1739329180000|2025-02-12 02:59:40|330.33|327.63|330.45|327.75|330.49|327.79|330.32|327.62|13
1739329200000|2025-02-12 03:00:00|330.47|327.77|330.57|327.87|330.59|327.89|330.46|327.76|14
1739329210000|2025-02-12 03:00:10|330.6|327.9|330.63|327.93|330.64|327.94|330.48|327.78|15
1739329220000|2025-02-12 03:00:20|330.59|327.89|330.76|328.06|330.78|328.08|330.59|327.89|13
1739329230000|2025-02-12 03:00:30|330.75|328.05|330.62|327.92|330.75|328.05|330.56|327.86|9
1739329240000|2025-02-12 03:00:40|330.54|327.84|330.54|327.84|330.55|327.85|330.52|327.82|9
1739329250000|2025-02-12 03:00:50|330.52|327.82|330.62|327.92|330.62|327.92|330.52|327.82|11
1739329260000|2025-02-12 03:01:00|330.61|327.91|330.34|327.64|330.61|327.91|330.34|327.64|15
1739329270000|2025-02-12 03:01:10|330.32|327.62|330.25|327.55|330.32|327.62|330.2|327.5|16
1739329280000|2025-02-12 03:01:20|330.26|327.56|330.27|327.57|330.27|327.57|330.08|327.38|13
1739329290000|2025-02-12 03:01:30|330.28|327.58|330.26|327.56|330.39|327.69|330.24|327.54|11
1739329300000|2025-02-12 03:01:40|330.19|327.49|330.05|327.35|330.19|327.49|330.04|327.34|12
1739329310000|2025-02-12 03:01:50|330.06|327.36|330.05|327.35|330.1|327.4|330.04|327.34|6
1739329320000|2025-02-12 03:02:00|330.06|327.36|330.14|327.44|330.15|327.45|330.06|327.36|10
1739329330000|2025-02-12 03:02:10|330.11|327.41|330.11|327.41|330.12|327.42|330.05|327.35|9
1739329340000|2025-02-12 03:02:20|330.12|327.42|330.17|327.47|330.17|327.47|330.12|327.42|6
1739329350000|2025-02-12 03:02:30|330.23|327.53|330.25|327.55|330.28|327.58|330.23|327.53|7
1739329360000|2025-02-12 03:02:40|330.19|327.49|330.09|327.39|330.19|327.49|330|327.3|12
1739329370000|2025-02-12 03:02:50|330.1|327.4|330|327.3|330.1|327.4|329.97|327.27|10
1739329380000|2025-02-12 03:03:00|330.01|327.31|330.2|327.5|330.24|327.54|330.01|327.31|13
1739329390000|2025-02-12 03:03:10|330.19|327.49|330.17|327.47|330.19|327.49|330.17|327.47|3
1739329400000|2025-02-12 03:03:20|330.14|327.44|330.01|327.31|330.14|327.44|330.01|327.31|12
1739329410000|2025-02-12 03:03:30|330|327.3|330.07|327.37|330.07|327.37|329.99|327.29|11
1739329420000|2025-02-12 03:03:40|330.08|327.38|330.12|327.42|330.21|327.51|330.04|327.34|18
1739329430000|2025-02-12 03:03:50|330.11|327.41|330.1|327.4|330.12|327.42|330.07|327.37|8
1739329440000|2025-02-12 03:04:00|330.07|327.37|330.15|327.45|330.22|327.52|330.07|327.37|14
1739329450000|2025-02-12 03:04:10|330.14|327.44|330.01|327.31|330.14|327.44|330.01|327.31|13
1739329460000|2025-02-12 03:04:20|330|327.3|329.91|327.21|330|327.3|329.91|327.21|8
1739329470000|2025-02-12 03:04:30|329.9|327.2|329.65|326.95|329.9|327.2|329.65|326.95|16
1739329480000|2025-02-12 03:04:40|329.66|326.96|329.74|327.04|329.76|327.06|329.66|326.96|10
1739329490000|2025-02-12 03:04:50|329.75|327.05|329.91|327.21|329.92|327.22|329.75|327.05|13
1739329500000|2025-02-12 03:05:00|329.88|327.18|329.94|327.24|330.01|327.31|329.83|327.13|19
1739329510000|2025-02-12 03:05:10|329.95|327.25|330.2|327.5|330.2|327.5|329.95|327.25|14
1739329520000|2025-02-12 03:05:20|330.12|327.42|330.04|327.34|330.22|327.52|330.04|327.34|10
1739329530000|2025-02-12 03:05:30|330.02|327.32|329.99|327.29|330.05|327.35|329.95|327.25|10
1739329540000|2025-02-12 03:05:40|329.97|327.27|330.2|327.5|330.23|327.53|329.97|327.27|11
1739329550000|2025-02-12 03:05:50|330.19|327.49|330.08|327.38|330.19|327.49|330.08|327.38|8
1739329560000|2025-02-12 03:06:00|330.09|327.39|330.16|327.46|330.16|327.46|330.09|327.39|7
1739329570000|2025-02-12 03:06:10|330.17|327.47|330.26|327.56|330.29|327.59|330.17|327.47|6
1739329580000|2025-02-12 03:06:20|330.29|327.59|330.11|327.41|330.29|327.59|330.11|327.41|7
1739329590000|2025-02-12 03:06:30|330.1|327.4|330.11|327.41|330.12|327.42|330.08|327.38|10
1739329600000|2025-02-12 03:06:40|330.15|327.45|330.13|327.43|330.16|327.46|330.13|327.43|8
1739329610000|2025-02-12 03:06:50|330.14|327.44|330.11|327.41|330.18|327.48|330.11|327.41|11
1739329620000|2025-02-12 03:07:00|330.12|327.42|329.96|327.26|330.12|327.42|329.96|327.26|8
1739329630000|2025-02-12 03:07:10|329.89|327.19|329.49|326.79|329.9|327.2|329.49|326.79|19
1739329640000|2025-02-12 03:07:20|329.28|326.58|329.03|326.33|329.28|326.58|328.9|326.2|19
1739329650000|2025-02-12 03:07:30|329.01|326.31|328.62|325.92|329.01|326.31|328.62|325.92|19
1739329660000|2025-02-12 03:07:40|328.48|325.78|328.42|325.72|328.48|325.78|328.4|325.7|14
1739329670000|2025-02-12 03:07:50|328.43|325.73|328.29|325.59|328.43|325.73|328.26|325.56|9
1739329680000|2025-02-12 03:08:00|328.28|325.58|328.26|325.56|328.29|325.59|328.25|325.55|4
1739329690000|2025-02-12 03:08:10|328.25|325.55|328.15|325.45|328.25|325.55|328.15|325.45|4
1739329700000|2025-02-12 03:08:20|328.16|325.46|328.29|325.59|328.29|325.59|328.16|325.46|11
1739329710000|2025-02-12 03:08:30|328.3|325.6|328.46|325.76|328.46|325.76|328.3|325.6|9
1739329720000|2025-02-12 03:08:40|328.47|325.77|328.67|325.97|328.67|325.97|328.47|325.77|8
1739329730000|2025-02-12 03:08:50|328.63|325.93|328.49|325.79|328.63|325.93|328.47|325.77|8
1739329740000|2025-02-12 03:09:00|328.52|325.82|328.83|326.13|328.83|326.13|328.52|325.82|10
1739329750000|2025-02-12 03:09:10|328.84|326.14|328.89|326.19|328.89|326.19|328.84|326.14|6
1739329760000|2025-02-12 03:09:20|328.9|326.2|328.93|326.23|328.94|326.24|328.9|326.2|6
1739329770000|2025-02-12 03:09:30|328.88|326.18|328.88|326.18|329|326.3|328.85|326.15|7
1739329780000|2025-02-12 03:09:40|328.87|326.17|328.72|326.02|328.87|326.17|328.7|326|12
1739329790000|2025-02-12 03:09:50|328.73|326.03|328.79|326.09|328.79|326.09|328.73|326.03|11
1739329800000|2025-02-12 03:10:00|328.81|326.11|329.06|326.36|329.06|326.36|328.81|326.11|12
1739329810000|2025-02-12 03:10:10|329.07|326.37|329.13|326.43|329.13|326.43|329.07|326.37|3
1739329820000|2025-02-12 03:10:20|329.1|326.4|329.17|326.47|329.17|326.47|329.1|326.4|9
1739329830000|2025-02-12 03:10:30|329.18|326.48|329.23|326.53|329.23|326.53|329.17|326.47|4
1739329840000|2025-02-12 03:10:40|329.19|326.49|329.11|326.41|329.19|326.49|329.1|326.4|5
1739329850000|2025-02-12 03:10:50|329.14|326.44|329.12|326.42|329.16|326.46|329.11|326.41|10
1739329860000|2025-02-12 03:11:00|329.15|326.45|329.41|326.71|329.41|326.71|329.15|326.45|14
1739329870000|2025-02-12 03:11:10|329.42|326.72|329.69|326.99|329.69|326.99|329.42|326.72|12
1739329880000|2025-02-12 03:11:20|329.7|327|329.81|327.11|329.81|327.11|329.7|327|7
1739329890000|2025-02-12 03:11:30|329.82|327.12|329.93|327.23|329.94|327.24|329.82|327.12|9
1739329900000|2025-02-12 03:11:40|329.92|327.22|329.8|327.1|329.92|327.22|329.8|327.1|6
1739329910000|2025-02-12 03:11:50|329.81|327.11|329.71|327.01|329.81|327.11|329.7|327|5
1739329920000|2025-02-12 03:12:00|329.68|326.98|329.62|326.92|329.68|326.98|329.62|326.92|10
1739329930000|2025-02-12 03:12:10|329.61|326.91|329.57|326.87|329.61|326.91|329.57|326.87|5
1739329940000|2025-02-12 03:12:20|329.54|326.84|329.5|326.8|329.54|326.84|329.49|326.79|4
1739329950000|2025-02-12 03:12:30|329.46|326.76|329.31|326.61|329.46|326.76|329.31|326.61|12
1739329960000|2025-02-12 03:12:40|329.29|326.59|328.95|326.25|329.29|326.59|328.95|326.25|19
1739329970000|2025-02-12 03:12:50|328.94|326.24|328.72|326.02|328.94|326.24|328.71|326.01|19
1739329990000|2025-02-12 03:13:10|328.85|326.15|328.88|326.18|328.88|326.18|328.83|326.13|10
1739330000000|2025-02-12 03:13:20|328.89|326.19|328.99|326.29|329|326.3|328.89|326.19|6
1739330010000|2025-02-12 03:13:30|328.98|326.28|329.06|326.36|329.07|326.37|328.98|326.28|10
1739330020000|2025-02-12 03:13:40|328.99|326.29|329|326.3|329.03|326.33|328.99|326.29|4
1739330030000|2025-02-12 03:13:50|329.04|326.34|329.02|326.32|329.09|326.39|329.02|326.32|9
1739330040000|2025-02-12 03:14:00|329.01|326.31|329.02|326.32|329.03|326.33|329|326.3|7
1739330050000|2025-02-12 03:14:10|329.05|326.35|329.23|326.53|329.23|326.53|329.01|326.31|16
1739330060000|2025-02-12 03:14:20|329.24|326.54|329.22|326.52|329.24|326.54|329.22|326.52|3
1739330070000|2025-02-12 03:14:30|329.21|326.51|329.38|326.68|329.38|326.68|329.21|326.51|9
1739330080000|2025-02-12 03:14:40|329.39|326.69|329.2|326.5|329.39|326.69|329.2|326.5|10
1739330090000|2025-02-12 03:14:50|329.19|326.49|329.16|326.46|329.19|326.49|329.16|326.46|4
1739330100000|2025-02-12 03:15:00|329.15|326.45|329.18|326.48|329.18|326.48|329.13|326.43|6
1739330110000|2025-02-12 03:15:10|329.19|326.49|329.38|326.68|329.39|326.69|329.19|326.49|12
1739330120000|2025-02-12 03:15:20|329.39|326.69|329.53|326.83|329.53|326.83|329.39|326.69|12
1739330130000|2025-02-12 03:15:30|329.52|326.82|329.5|326.8|329.52|326.82|329.5|326.8|5
1739330140000|2025-02-12 03:15:40|329.51|326.81|329.73|327.03|329.74|327.04|329.51|326.81|13
1739330150000|2025-02-12 03:15:50|329.78|327.08|329.85|327.15|329.86|327.16|329.78|327.08|6
1739330160000|2025-02-12 03:16:00|329.86|327.16|329.92|327.22|329.94|327.24|329.86|327.16|6
1739330170000|2025-02-12 03:16:10|329.91|327.21|329.98|327.28|329.98|327.28|329.91|327.21|3
1739330180000|2025-02-12 03:16:20|329.97|327.27|329.99|327.29|329.99|327.29|329.96|327.26|7
1739330190000|2025-02-12 03:16:30|330|327.3|329.93|327.23|330.04|327.34|329.93|327.23|8
1739330200000|2025-02-12 03:16:40|329.94|327.24|329.99|327.29|329.99|327.29|329.92|327.22|7
1739330210000|2025-02-12 03:16:50|330|327.3|330.12|327.42|330.12|327.42|330|327.3|8
1739330220000|2025-02-12 03:17:00|330.13|327.43|330.29|327.59|330.3|327.6|330.13|327.43|9
1739330230000|2025-02-12 03:17:10|330.3|327.6|330.42|327.72|330.44|327.74|330.3|327.6|10
1739330240000|2025-02-12 03:17:20|330.43|327.73|330.45|327.75|330.45|327.75|330.43|327.73|3
1739330250000|2025-02-12 03:17:30|330.46|327.76|330.44|327.74|330.49|327.79|330.44|327.74|5
1739330260000|2025-02-12 03:17:40|330.42|327.72|330.37|327.67|330.43|327.73|330.35|327.65|7
1739330270000|2025-02-12 03:17:50|330.38|327.68|330.39|327.69|330.39|327.69|330.38|327.68|2
1739330280000|2025-02-12 03:18:00|330.36|327.66|330.24|327.54|330.36|327.66|330.24|327.54|9
1739330290000|2025-02-12 03:18:10|330.23|327.53|330.19|327.49|330.23|327.53|330.18|327.48|5
1739330300000|2025-02-12 03:18:20|330.18|327.48|330.18|327.48|330.2|327.5|330.17|327.47|6
1739330310000|2025-02-12 03:18:30|330.19|327.49|330.37|327.67|330.37|327.67|330.19|327.49|4
1739330320000|2025-02-12 03:18:40|330.36|327.66|330.35|327.65|330.36|327.66|330.35|327.65|6
1739330330000|2025-02-12 03:18:50|330.36|327.66|330.36|327.66|330.36|327.66|330.31|327.61|8
1739330340000|2025-02-12 03:19:00|330.37|327.67|330.49|327.79|330.5|327.8|330.37|327.67|6
1739330350000|2025-02-12 03:19:10|330.5|327.8|330.63|327.93|330.64|327.94|330.5|327.8|8
1739330360000|2025-02-12 03:19:20|330.61|327.91|330.5|327.8|330.61|327.91|330.5|327.8|12
1739330370000|2025-02-12 03:19:30|330.46|327.76|330.35|327.65|330.46|327.76|330.35|327.65|9
1739330380000|2025-02-12 03:19:40|330.34|327.64|330.33|327.63|330.34|327.64|330.33|327.63|2
1739330390000|2025-02-12 03:19:50|330.32|327.62|330.38|327.68|330.39|327.69|330.25|327.55|8
1739330400000|2025-02-12 03:20:00|330.39|327.69|330.55|327.85|330.55|327.85|330.39|327.69|12
1739330410000|2025-02-12 03:20:10|330.56|327.86|330.62|327.92|330.63|327.93|330.55|327.85|4
1739330420000|2025-02-12 03:20:20|330.64|327.94|330.71|328.01|330.71|328.01|330.64|327.94|4
1739330430000|2025-02-12 03:20:30|330.72|328.02|330.83|328.13|330.84|328.14|330.7|328|10
1739330440000|2025-02-12 03:20:40|330.92|328.22|331.08|328.38|331.08|328.38|330.92|328.22|10
1739330450000|2025-02-12 03:20:50|331.09|328.39|331.15|328.45|331.18|328.48|331.09|328.39|10
1739330460000|2025-02-12 03:21:00|331.14|328.44|331.16|328.46|331.16|328.46|331.14|328.44|3
1739330470000|2025-02-12 03:21:10|331.11|328.41|331.26|328.56|331.27|328.57|331.11|328.41|10
1739330480000|2025-02-12 03:21:20|331.25|328.55|331.17|328.47|331.25|328.55|331.16|328.46|10
1739330490000|2025-02-12 03:21:30|331.2|328.5|331.28|328.58|331.28|328.58|331.2|328.5|3
1739330500000|2025-02-12 03:21:40|331.29|328.59|331.26|328.56|331.29|328.59|331.26|328.56|3
1739330510000|2025-02-12 03:21:50|331.25|328.55|331.28|328.58|331.3|328.6|331.22|328.52|9
1739330520000|2025-02-12 03:22:00|331.29|328.59|331.43|328.73|331.44|328.74|331.29|328.59|11
1739330530000|2025-02-12 03:22:10|331.44|328.74|331.49|328.79|331.49|328.79|331.39|328.69|10
1739330540000|2025-02-12 03:22:20|331.5|328.8|331.63|328.93|331.63|328.93|331.5|328.8|9
1739330550000|2025-02-12 03:22:30|331.68|328.98|331.69|328.99|331.69|328.99|331.67|328.97|4
1739330560000|2025-02-12 03:22:40|331.7|329|331.67|328.97|331.7|329|331.67|328.97|4
1739330570000|2025-02-12 03:22:50|331.66|328.96|331.61|328.91|331.69|328.99|331.61|328.91|6
1739330580000|2025-02-12 03:23:00|331.57|328.87|331.65|328.95|331.65|328.95|331.57|328.87|7
1739330590000|2025-02-12 03:23:10|331.64|328.94|331.66|328.96|331.71|329.01|331.64|328.94|10
1739330600000|2025-02-12 03:23:20|331.65|328.95|331.64|328.94|331.69|328.99|331.61|328.91|7
1739330610000|2025-02-12 03:23:30|331.65|328.95|331.63|328.93|331.66|328.96|331.63|328.93|4
1739330620000|2025-02-12 03:23:40|331.64|328.94|331.6|328.9|331.64|328.94|331.6|328.9|4
1739330630000|2025-02-12 03:23:50|331.61|328.91|331.46|328.76|331.61|328.91|331.46|328.76|8
1739330640000|2025-02-12 03:24:00|331.45|328.75|331.45|328.75|331.45|328.75|331.44|328.74|3
1739330650000|2025-02-12 03:24:10|331.44|328.74|331.39|328.69|331.44|328.74|331.38|328.68|7
1739330660000|2025-02-12 03:24:20|331.38|328.68|331.4|328.7|331.4|328.7|331.36|328.66|5
1739330670000|2025-02-12 03:24:30|331.43|328.73|331.53|328.83|331.53|328.83|331.43|328.73|3
1739330680000|2025-02-12 03:24:40|331.52|328.82|331.59|328.89|331.59|328.89|331.51|328.81|7
1739330690000|2025-02-12 03:24:50|331.6|328.9|331.59|328.89|331.6|328.9|331.59|328.89|2
1739330700000|2025-02-12 03:25:00|331.6|328.9|331.72|329.02|331.72|329.02|331.59|328.89|6
1739330710000|2025-02-12 03:25:10|331.75|329.05|331.81|329.11|331.81|329.11|331.7|329|9
1739330720000|2025-02-12 03:25:20|331.85|329.15|331.85|329.15|331.87|329.17|331.83|329.13|8
1739330730000|2025-02-12 03:25:30|331.86|329.16|331.88|329.18|331.88|329.18|331.86|329.16|3
1739330740000|2025-02-12 03:25:40|331.89|329.19|331.88|329.18|331.89|329.19|331.88|329.18|2
1739330750000|2025-02-12 03:25:50|331.92|329.22|331.9|329.2|331.95|329.25|331.9|329.2|8
1739330760000|2025-02-12 03:26:00|331.87|329.17|331.58|328.88|331.87|329.17|331.58|328.88|16
1739330770000|2025-02-12 03:26:10|331.61|328.91|331.61|328.91|331.62|328.92|331.61|328.91|3
1739330780000|2025-02-12 03:26:20|331.6|328.9|331.52|328.82|331.61|328.91|331.52|328.82|9
1739330790000|2025-02-12 03:26:30|331.56|328.86|331.55|328.85|331.56|328.86|331.53|328.83|5
1739330800000|2025-02-12 03:26:40|331.56|328.86|331.67|328.97|331.67|328.97|331.56|328.86|6
1739330810000|2025-02-12 03:26:50|331.66|328.96|331.68|328.98|331.68|328.98|331.64|328.94|8
1739330820000|2025-02-12 03:27:00|331.69|328.99|331.76|329.06|331.77|329.07|331.68|328.98|8
1739330830000|2025-02-12 03:27:10|331.75|329.05|331.6|328.9|331.75|329.05|331.6|328.9|8
1739330840000|2025-02-12 03:27:20|331.59|328.89|331.55|328.85|331.6|328.9|331.54|328.84|10
1739330850000|2025-02-12 03:27:30|331.54|328.84|331.63|328.93|331.63|328.93|331.54|328.84|3
1739330860000|2025-02-12 03:27:40|331.62|328.92|331.62|328.92|331.63|328.93|331.62|328.92|3
1739330870000|2025-02-12 03:27:50|331.63|328.93|331.71|329.01|331.72|329.02|331.57|328.87|8
1739330880000|2025-02-12 03:28:00|331.72|329.02|331.72|329.02|331.73|329.03|331.72|329.02|3
1739330890000|2025-02-12 03:28:10|331.76|329.06|331.87|329.17|331.87|329.17|331.76|329.06|7
1739330900000|2025-02-12 03:28:20|331.88|329.18|332|329.3|332|329.3|331.87|329.17|7
1739330910000|2025-02-12 03:28:30|332.01|329.31|332.1|329.4|332.11|329.41|332.01|329.31|3
1739330920000|2025-02-12 03:28:40|332.09|329.39|332.09|329.39|332.09|329.39|332.08|329.38|3
1739330930000|2025-02-12 03:28:50|332.16|329.46|332.15|329.45|332.16|329.46|332.15|329.45|2
1739330940000|2025-02-12 03:29:00|332.14|329.44|332.23|329.53|332.24|329.54|332.14|329.44|11
1739330950000|2025-02-12 03:29:10|332.24|329.54|332.31|329.61|332.31|329.61|332.23|329.53|8
1739330960000|2025-02-12 03:29:20|332.3|329.6|332.29|329.59|332.34|329.64|332.28|329.58|12
1739330970000|2025-02-12 03:29:30|332.3|329.6|332.24|329.54|332.3|329.6|332.24|329.54|8
1739330980000|2025-02-12 03:29:40|332.23|329.53|332.17|329.47|332.23|329.53|332.16|329.46|5
1739330990000|2025-02-12 03:29:50|332.15|329.45|332.08|329.38|332.15|329.45|332.08|329.38|6
1739331000000|2025-02-12 03:30:00|332.09|329.39|332.14|329.44|332.3|329.6|332.09|329.39|12
1739331010000|2025-02-12 03:30:10|332.12|329.42|331.76|329.06|332.12|329.42|331.76|329.06|13
1739331020000|2025-02-12 03:30:20|331.73|329.03|331.7|329|331.81|329.11|331.7|329|16
1739331030000|2025-02-12 03:30:30|331.71|329.01|331.93|329.23|331.93|329.23|331.7|329|17
1739331040000|2025-02-12 03:30:40|331.9|329.2|331.59|328.89|331.9|329.2|331.59|328.89|19
1739331050000|2025-02-12 03:30:50|331.64|328.94|331.61|328.91|331.67|328.97|331.59|328.89|13
1739331060000|2025-02-12 03:31:00|331.66|328.96|331.84|329.14|331.84|329.14|331.66|328.96|13
1739331070000|2025-02-12 03:31:10|331.83|329.13|331.83|329.13|331.88|329.18|331.81|329.11|10
1739331080000|2025-02-12 03:31:20|331.84|329.14|331.65|328.95|331.84|329.14|331.65|328.95|13
1739331090000|2025-02-12 03:31:30|331.61|328.91|331.67|328.97|331.67|328.97|331.5|328.8|12
1739331100000|2025-02-12 03:31:40|331.66|328.96|331.66|328.96|331.66|328.96|331.51|328.81|14
1739331110000|2025-02-12 03:31:50|331.69|328.99|331.59|328.89|331.7|329|331.59|328.89|7
1739331120000|2025-02-12 03:32:00|331.58|328.88|331.32|328.62|331.58|328.88|331.31|328.61|10
1739331130000|2025-02-12 03:32:10|331.36|328.66|331.25|328.55|331.37|328.67|331.25|328.55|16
1739331140000|2025-02-12 03:32:20|331.21|328.51|331.35|328.65|331.36|328.66|331.21|328.51|5
1739331150000|2025-02-12 03:32:30|331.36|328.66|331.46|328.76|331.47|328.77|331.3|328.6|12
1739331160000|2025-02-12 03:32:40|331.45|328.75|331.35|328.65|331.47|328.77|331.35|328.65|8
1739331170000|2025-02-12 03:32:50|331.25|328.55|331.29|328.59|331.31|328.61|331.2|328.5|12
1739331180000|2025-02-12 03:33:00|331.28|328.58|331.33|328.63|331.33|328.63|331.25|328.55|10
1739331190000|2025-02-12 03:33:10|331.48|328.78|331.51|328.81|331.52|328.82|331.47|328.77|11
1739331200000|2025-02-12 03:33:20|331.52|328.82|331.58|328.88|331.6|328.9|331.52|328.82|8
1739331210000|2025-02-12 03:33:30|331.57|328.87|331.48|328.78|331.57|328.87|331.43|328.73|10
1739331220000|2025-02-12 03:33:40|331.49|328.79|331.63|328.93|331.65|328.95|331.49|328.79|8
1739331230000|2025-02-12 03:33:50|331.62|328.92|331.62|328.92|331.67|328.97|331.6|328.9|7
1739331240000|2025-02-12 03:34:00|331.66|328.96|331.69|328.99|331.69|328.99|331.66|328.96|4
1739331250000|2025-02-12 03:34:10|331.7|329|331.82|329.12|331.84|329.14|331.7|329|9
1739331260000|2025-02-12 03:34:20|331.83|329.13|331.92|329.22|331.95|329.25|331.83|329.13|13
1739331270000|2025-02-12 03:34:30|331.91|329.21|332.01|329.31|332.01|329.31|331.91|329.21|9
1739331280000|2025-02-12 03:34:40|332|329.3|331.81|329.11|332|329.3|331.81|329.11|9
1739331290000|2025-02-12 03:34:50|331.8|329.1|331.79|329.09|331.88|329.18|331.78|329.08|11
1739331300000|2025-02-12 03:35:00|331.75|329.05|331.89|329.19|331.89|329.19|331.72|329.02|6
1739331310000|2025-02-12 03:35:10|331.88|329.18|331.98|329.28|331.99|329.29|331.87|329.17|10
1739331320000|2025-02-12 03:35:20|331.97|329.27|331.79|329.09|332.08|329.38|331.79|329.09|15
1739331330000|2025-02-12 03:35:30|331.81|329.11|331.78|329.08|331.81|329.11|331.76|329.06|9
1739331340000|2025-02-12 03:35:40|331.79|329.09|331.62|328.92|331.79|329.09|331.62|328.92|11
1739331350000|2025-02-12 03:35:50|331.61|328.91|331.45|328.75|331.61|328.91|331.43|328.73|8
1739331360000|2025-02-12 03:36:00|331.46|328.76|331.51|328.81|331.65|328.95|331.46|328.76|12
1739331370000|2025-02-12 03:36:10|331.49|328.79|331.57|328.87|331.57|328.87|331.38|328.68|11
1739331390000|2025-02-12 03:36:30|331.63|328.93|331.68|328.98|331.71|329.01|331.63|328.93|14
1739331400000|2025-02-12 03:36:40|331.66|328.96|331.72|329.02|331.72|329.02|331.66|328.96|10
1739331410000|2025-02-12 03:36:50|331.71|329.01|331.62|328.92|331.71|329.01|331.61|328.91|8
1739331420000|2025-02-12 03:37:00|331.61|328.91|331.7|329|331.7|329|331.61|328.91|6
1739331430000|2025-02-12 03:37:10|331.69|328.99|331.72|329.02|331.76|329.06|331.69|328.99|7
1739331440000|2025-02-12 03:37:20|331.73|329.03|331.85|329.15|331.85|329.15|331.72|329.02|8
1739331450000|2025-02-12 03:37:30|331.9|329.2|331.81|329.11|331.9|329.2|331.81|329.11|6
1739331460000|2025-02-12 03:37:40|331.79|329.09|331.72|329.02|331.82|329.12|331.71|329.01|9
1739331470000|2025-02-12 03:37:50|331.71|329.01|331.62|328.92|331.72|329.02|331.61|328.91|7
1739331480000|2025-02-12 03:38:00|331.63|328.93|331.84|329.14|331.85|329.15|331.63|328.93|15
1739331490000|2025-02-12 03:38:10|331.85|329.15|331.84|329.14|331.9|329.2|331.83|329.13|10
1739331500000|2025-02-12 03:38:20|331.85|329.15|331.83|329.13|331.88|329.18|331.83|329.13|7
1739331510000|2025-02-12 03:38:30|331.84|329.14|331.97|329.27|331.97|329.27|331.84|329.14|11
1739331520000|2025-02-12 03:38:40|331.96|329.26|332.05|329.35|332.05|329.35|331.96|329.26|3
1739331530000|2025-02-12 03:38:50|332.04|329.34|332.06|329.36|332.07|329.37|332.04|329.34|5
1739331540000|2025-02-12 03:39:00|332.05|329.35|332.09|329.39|332.09|329.39|332.03|329.33|4
1739331550000|2025-02-12 03:39:10|332.08|329.38|332.14|329.44|332.16|329.46|332.06|329.36|12
1739331560000|2025-02-12 03:39:20|332.13|329.43|332.23|329.53|332.23|329.53|332.13|329.43|7
1739331570000|2025-02-12 03:39:30|332.22|329.52|332.23|329.53|332.23|329.53|332.18|329.48|5
1739331580000|2025-02-12 03:39:40|332.22|329.52|332.24|329.54|332.24|329.54|332.22|329.52|4
1739331590000|2025-02-12 03:39:50|332.23|329.53|332.17|329.47|332.25|329.55|332.17|329.47|7
1739331600000|2025-02-12 03:40:00|332.16|329.46|332.09|329.39|332.17|329.47|332.06|329.36|14
1739331610000|2025-02-12 03:40:10|332.15|329.45|332.24|329.54|332.24|329.54|332.14|329.44|8
1739331620000|2025-02-12 03:40:20|332.23|329.53|332.15|329.45|332.23|329.53|332.15|329.45|4
1739331630000|2025-02-12 03:40:30|332.14|329.44|332.12|329.42|332.14|329.44|332.12|329.42|3
1739331640000|2025-02-12 03:40:40|332.13|329.43|332.3|329.6|332.3|329.6|332.13|329.43|7
1739331650000|2025-02-12 03:40:50|332.29|329.59|332.32|329.62|332.32|329.62|332.29|329.59|4
1739331660000|2025-02-12 03:41:00|332.29|329.59|332.2|329.5|332.29|329.59|332.16|329.46|11
1739331670000|2025-02-12 03:41:10|332.21|329.51|332.18|329.48|332.21|329.51|332.17|329.47|7
1739331680000|2025-02-12 03:41:20|332.15|329.45|332.07|329.37|332.15|329.45|332.07|329.37|5
1739331690000|2025-02-12 03:41:30|332.08|329.38|332|329.3|332.08|329.38|332|329.3|6
1739331700000|2025-02-12 03:41:40|331.99|329.29|332.03|329.33|332.04|329.34|331.95|329.25|8
1739331710000|2025-02-12 03:41:50|331.98|329.28|331.91|329.21|331.98|329.28|331.9|329.2|6
1739331720000|2025-02-12 03:42:00|331.92|329.22|332|329.3|332|329.3|331.92|329.22|7
1739331730000|2025-02-12 03:42:10|331.99|329.29|332.01|329.31|332.03|329.33|331.92|329.22|13
1739331740000|2025-02-12 03:42:20|332.02|329.32|332.08|329.38|332.09|329.39|332.02|329.32|6
1739331750000|2025-02-12 03:42:30|332.07|329.37|332.14|329.44|332.15|329.45|332.06|329.36|8
1739331760000|2025-02-12 03:42:40|332.15|329.45|332.08|329.38|332.15|329.45|332.07|329.37|6
1739331770000|2025-02-12 03:42:50|332.07|329.37|332.14|329.44|332.15|329.45|332.07|329.37|11
1739331780000|2025-02-12 03:43:00|332.13|329.43|332.05|329.35|332.13|329.43|332.05|329.35|7
1739331790000|2025-02-12 03:43:10|332.04|329.34|332.02|329.32|332.04|329.34|332.02|329.32|3
1739331800000|2025-02-12 03:43:20|331.99|329.29|332|329.3|332|329.3|331.99|329.29|2
1739331810000|2025-02-12 03:43:30|332.01|329.31|331.92|329.22|332.01|329.31|331.92|329.22|9
1739331820000|2025-02-12 03:43:40|331.91|329.21|331.88|329.18|331.91|329.21|331.88|329.18|3
1739331830000|2025-02-12 03:43:50|331.78|329.08|331.76|329.06|331.79|329.09|331.76|329.06|4
1739331840000|2025-02-12 03:44:00|331.73|329.03|331.8|329.1|331.81|329.11|331.73|329.03|7
1739331850000|2025-02-12 03:44:10|331.81|329.11|331.72|329.02|331.81|329.11|331.72|329.02|8
1739331860000|2025-02-12 03:44:20|331.71|329.01|331.75|329.05|331.76|329.06|331.71|329.01|4
1739331870000|2025-02-12 03:44:30|331.71|329.01|331.8|329.1|331.8|329.1|331.71|329.01|6
1739331880000|2025-02-12 03:44:40|331.79|329.09|331.84|329.14|331.84|329.14|331.79|329.09|5
1739331890000|2025-02-12 03:44:50|331.83|329.13|331.82|329.12|331.83|329.13|331.82|329.12|2
1739331900000|2025-02-12 03:45:00|331.87|329.17|331.9|329.2|331.91|329.21|331.85|329.15|8
1739331910000|2025-02-12 03:45:10|331.93|329.23|331.75|329.05|331.94|329.24|331.75|329.05|13
1739331920000|2025-02-12 03:45:20|331.7|329|331.31|328.61|331.7|329|331.31|328.61|21
1739331930000|2025-02-12 03:45:30|331.26|328.56|331.01|328.31|331.26|328.56|331.01|328.31|17
1739331940000|2025-02-12 03:45:40|331|328.3|330.99|328.29|331.03|328.33|330.93|328.23|10
1739331950000|2025-02-12 03:45:50|331|328.3|331.16|328.46|331.21|328.51|331|328.3|11
1739331960000|2025-02-12 03:46:00|331.15|328.45|331.09|328.39|331.19|328.49|331.03|328.33|17
1739331970000|2025-02-12 03:46:10|331.1|328.4|330.99|328.29|331.14|328.44|330.99|328.29|10
1739331980000|2025-02-12 03:46:20|331|328.3|331.2|328.5|331.2|328.5|331|328.3|9
1739331990000|2025-02-12 03:46:30|331.21|328.51|331.3|328.6|331.3|328.6|331.18|328.48|9
1739332000000|2025-02-12 03:46:40|331.31|328.61|331.45|328.75|331.45|328.75|331.31|328.61|9
1739332010000|2025-02-12 03:46:50|331.46|328.76|331.31|328.61|331.46|328.76|331.31|328.61|8
1739332020000|2025-02-12 03:47:00|331.34|328.64|331.44|328.74|331.45|328.75|331.34|328.64|8
1739332030000|2025-02-12 03:47:10|331.48|328.78|331.48|328.78|331.49|328.79|331.45|328.75|5
1739332040000|2025-02-12 03:47:20|331.47|328.77|331.47|328.77|331.51|328.81|331.46|328.76|7
1739332050000|2025-02-12 03:47:30|331.48|328.78|331.47|328.77|331.5|328.8|331.45|328.75|8
1739332060000|2025-02-12 03:47:40|331.45|328.75|331.37|328.67|331.45|328.75|331.32|328.62|13
1739332070000|2025-02-12 03:47:50|331.42|328.72|331.43|328.73|331.49|328.79|331.42|328.72|8
1739332080000|2025-02-12 03:48:00|331.44|328.74|331.36|328.66|331.5|328.8|331.36|328.66|9
1739332090000|2025-02-12 03:48:10|331.37|328.67|331.37|328.67|331.42|328.72|331.37|328.67|9
1739332100000|2025-02-12 03:48:20|331.32|328.62|331.19|328.49|331.32|328.62|331.16|328.46|8
1739332110000|2025-02-12 03:48:30|331.18|328.48|331.41|328.71|331.41|328.71|331.16|328.46|14
1739332120000|2025-02-12 03:48:40|331.39|328.69|331.29|328.59|331.39|328.69|331.28|328.58|10
1739332130000|2025-02-12 03:48:50|331.3|328.6|331.27|328.57|331.3|328.6|331.27|328.57|3
1739332140000|2025-02-12 03:49:00|331.28|328.58|331.1|328.4|331.32|328.62|331.09|328.39|10
1739332150000|2025-02-12 03:49:10|331.11|328.41|331.22|328.52|331.22|328.52|331.11|328.41|10
1739332160000|2025-02-12 03:49:20|331.23|328.53|331.32|328.62|331.33|328.63|331.23|328.53|9
1739332170000|2025-02-12 03:49:30|331.34|328.64|331.45|328.75|331.46|328.76|331.34|328.64|10
1739332180000|2025-02-12 03:49:40|331.43|328.73|331.36|328.66|331.44|328.74|331.36|328.66|13
1739332190000|2025-02-12 03:49:50|331.37|328.67|331.52|328.82|331.52|328.82|331.37|328.67|11
1739332200000|2025-02-12 03:50:00|331.53|328.83|331.48|328.78|331.53|328.83|331.45|328.75|7
1739332210000|2025-02-12 03:50:10|331.47|328.77|331.23|328.53|331.49|328.79|331.23|328.53|15
1739332220000|2025-02-12 03:50:20|331.22|328.52|331.03|328.33|331.22|328.52|331.03|328.33|9
1739332230000|2025-02-12 03:50:30|331.02|328.32|330.95|328.25|331.02|328.32|330.94|328.24|9
1739332240000|2025-02-12 03:50:40|330.91|328.21|330.8|328.1|330.91|328.21|330.68|327.98|19
1739332250000|2025-02-12 03:50:50|330.81|328.11|330.76|328.06|330.81|328.11|330.67|327.97|12
1739332260000|2025-02-12 03:51:00|330.77|328.07|330.92|328.22|330.93|328.23|330.77|328.07|8
1739332270000|2025-02-12 03:51:10|330.87|328.17|330.81|328.11|330.89|328.19|330.81|328.11|10
1739332280000|2025-02-12 03:51:20|330.8|328.1|330.76|328.06|330.86|328.16|330.76|328.06|8
1739332290000|2025-02-12 03:51:30|330.75|328.05|330.65|327.95|330.75|328.05|330.64|327.94|11
1739332300000|2025-02-12 03:51:40|330.64|327.94|330.71|328.01|330.71|328.01|330.54|327.84|16
1739332310000|2025-02-12 03:51:50|330.76|328.06|330.74|328.04|330.76|328.06|330.74|328.04|3
1739332320000|2025-02-12 03:52:00|330.77|328.07|330.66|327.96|330.81|328.11|330.66|327.96|9
1739332330000|2025-02-12 03:52:10|330.65|327.95|330.8|328.1|330.8|328.1|330.65|327.95|8
1739332340000|2025-02-12 03:52:20|330.75|328.05|330.65|327.95|330.75|328.05|330.65|327.95|9
1739332350000|2025-02-12 03:52:30|330.64|327.94|330.56|327.86|330.64|327.94|330.56|327.86|10
1739332360000|2025-02-12 03:52:40|330.54|327.84|330.51|327.81|330.54|327.84|330.32|327.62|21
1739332370000|2025-02-12 03:52:50|330.52|327.82|330.52|327.82|330.56|327.86|330.52|327.82|10
1739332380000|2025-02-12 03:53:00|330.58|327.88|330.54|327.84|330.61|327.91|330.54|327.84|12
1739332390000|2025-02-12 03:53:10|330.53|327.83|330.41|327.71|330.57|327.87|330.41|327.71|13
1739332400000|2025-02-12 03:53:20|330.42|327.72|330.41|327.71|330.46|327.76|330.41|327.71|10
1739332410000|2025-02-12 03:53:30|330.45|327.75|330.57|327.87|330.6|327.9|330.45|327.75|7
1739332420000|2025-02-12 03:53:40|330.53|327.83|330.51|327.81|330.53|327.83|330.51|327.81|5
1739332430000|2025-02-12 03:53:50|330.47|327.77|330.52|327.82|330.54|327.84|330.46|327.76|7
1739332440000|2025-02-12 03:54:00|330.53|327.83|330.54|327.84|330.62|327.92|330.52|327.82|13
1739332450000|2025-02-12 03:54:10|330.57|327.87|330.62|327.92|330.63|327.93|330.57|327.87|9
1739332460000|2025-02-12 03:54:20|330.61|327.91|330.61|327.91|330.61|327.91|330.55|327.85|11
1739332470000|2025-02-12 03:54:30|330.6|327.9|330.6|327.9|330.64|327.94|330.58|327.88|11
1739332480000|2025-02-12 03:54:40|330.61|327.91|330.64|327.94|330.65|327.95|330.59|327.89|7
1739332490000|2025-02-12 03:54:50|330.63|327.93|330.69|327.99|330.7|328|330.63|327.93|5
1739332500000|2025-02-12 03:55:00|330.7|328|330.72|328.02|330.74|328.04|330.7|328|6
1739332510000|2025-02-12 03:55:10|330.71|328.01|330.74|328.04|330.76|328.06|330.71|328.01|7
1739332520000|2025-02-12 03:55:20|330.75|328.05|330.84|328.14|330.84|328.14|330.75|328.05|7
1739332530000|2025-02-12 03:55:30|330.82|328.12|330.8|328.1|330.82|328.12|330.76|328.06|7
1739332540000|2025-02-12 03:55:40|330.76|328.06|330.79|328.09|330.79|328.09|330.76|328.06|4
1739332550000|2025-02-12 03:55:50|330.82|328.12|330.83|328.13|330.85|328.15|330.82|328.12|8
1739332560000|2025-02-12 03:56:00|330.77|328.07|330.83|328.13|330.86|328.16|330.77|328.07|10
1739332570000|2025-02-12 03:56:10|330.85|328.15|330.75|328.05|330.95|328.25|330.75|328.05|16
1739332580000|2025-02-12 03:56:20|330.76|328.06|330.81|328.11|330.81|328.11|330.75|328.05|6
1739332590000|2025-02-12 03:56:30|330.8|328.1|330.76|328.06|330.83|328.13|330.76|328.06|6
1739332600000|2025-02-12 03:56:40|330.75|328.05|330.64|327.94|330.75|328.05|330.64|327.94|11
1739332610000|2025-02-12 03:56:50|330.63|327.93|330.51|327.81|330.63|327.93|330.51|327.81|8
1739332620000|2025-02-12 03:57:00|330.56|327.86|330.62|327.92|330.62|327.92|330.55|327.85|9
1739332630000|2025-02-12 03:57:10|330.63|327.93|330.58|327.88|330.68|327.98|330.56|327.86|9
1739332640000|2025-02-12 03:57:20|330.57|327.87|330.62|327.92|330.63|327.93|330.57|327.87|3
1739332650000|2025-02-12 03:57:30|330.63|327.93|330.59|327.89|330.63|327.93|330.59|327.89|3
1739332660000|2025-02-12 03:57:40|330.6|327.9|330.61|327.91|330.61|327.91|330.54|327.84|8
1739332670000|2025-02-12 03:57:50|330.58|327.88|330.45|327.75|330.58|327.88|330.44|327.74|12
1739332680000|2025-02-12 03:58:00|330.44|327.74|330.4|327.7|330.44|327.74|330.4|327.7|5
1739332690000|2025-02-12 03:58:10|330.36|327.66|330.27|327.57|330.41|327.71|330.25|327.55|11
1739332700000|2025-02-12 03:58:20|330.26|327.56|330.31|327.61|330.31|327.61|330.26|327.56|6
1739332710000|2025-02-12 03:58:30|330.3|327.6|330.3|327.6|330.3|327.6|330.2|327.5|6
1739332720000|2025-02-12 03:58:40|330.31|327.61|330.31|327.61|330.31|327.61|330.3|327.6|3
1739332730000|2025-02-12 03:58:50|330.3|327.6|330.28|327.58|330.33|327.63|330.27|327.57|7
1739332740000|2025-02-12 03:59:00|330.31|327.61|330.21|327.51|330.31|327.61|330.19|327.49|7
1739332750000|2025-02-12 03:59:10|330.2|327.5|330.02|327.32|330.2|327.5|330.02|327.32|10
1739332760000|2025-02-12 03:59:20|330.01|327.31|330.08|327.38|330.09|327.39|329.95|327.25|11
1739332770000|2025-02-12 03:59:30|330.09|327.39|330.19|327.49|330.19|327.49|330.09|327.39|4
1739332780000|2025-02-12 03:59:40|330.2|327.5|330.22|327.52|330.22|327.52|330.2|327.5|5
1739332790000|2025-02-12 03:59:50|330.25|327.55|330.2|327.5|330.25|327.55|330.19|327.49|5
1739332800000|2025-02-12 04:00:00|330.19|327.49|329.99|327.29|330.29|327.59|329.99|327.29|16
1739332810000|2025-02-12 04:00:10|329.97|327.27|329.54|326.84|329.97|327.27|329.53|326.83|20
1739332820000|2025-02-12 04:00:20|329.53|326.83|329.49|326.79|329.53|326.83|329.44|326.74|9
1739332830000|2025-02-12 04:00:30|329.53|326.83|329.83|327.13|329.84|327.14|329.47|326.77|14
1739332840000|2025-02-12 04:00:40|329.84|327.14|329.98|327.28|329.98|327.28|329.84|327.14|8
1739332850000|2025-02-12 04:00:50|329.99|327.29|330.21|327.51|330.21|327.51|329.99|327.29|17
1739332860000|2025-02-12 04:01:00|330.26|327.56|330.3|327.6|330.31|327.61|330.24|327.54|12
1739332870000|2025-02-12 04:01:10|330.31|327.61|330.48|327.78|330.48|327.78|330.31|327.61|10
1739332880000|2025-02-12 04:01:20|330.49|327.79|330.63|327.93|330.63|327.93|330.49|327.79|9
1739332890000|2025-02-12 04:01:30|330.64|327.94|330.64|327.94|330.67|327.97|330.63|327.93|8
1739332900000|2025-02-12 04:01:40|330.71|328.01|330.68|327.98|330.71|328.01|330.62|327.92|9
1739332910000|2025-02-12 04:01:50|330.66|327.96|330.62|327.92|330.66|327.96|330.62|327.92|3
1739332920000|2025-02-12 04:02:00|330.61|327.91|330.51|327.81|330.61|327.91|330.51|327.81|14
1739332930000|2025-02-12 04:02:10|330.52|327.82|330.62|327.92|330.62|327.92|330.51|327.81|12
1739332940000|2025-02-12 04:02:20|330.61|327.91|330.35|327.65|330.61|327.91|330.29|327.59|13
1739332950000|2025-02-12 04:02:30|330.34|327.64|330.2|327.5|330.34|327.64|330.2|327.5|14
1739332960000|2025-02-12 04:02:40|330.16|327.46|330.26|327.56|330.28|327.58|330.15|327.45|12
1739332970000|2025-02-12 04:02:50|330.27|327.57|330.31|327.61|330.33|327.63|330.13|327.43|12
1739332980000|2025-02-12 04:03:00|330.3|327.6|330.09|327.39|330.3|327.6|330.09|327.39|10
1739332990000|2025-02-12 04:03:10|330.13|327.43|330.24|327.54|330.24|327.54|330.12|327.42|11
1739333000000|2025-02-12 04:03:20|330.25|327.55|330.48|327.78|330.48|327.78|330.25|327.55|12
1739333010000|2025-02-12 04:03:30|330.47|327.77|330.55|327.85|330.58|327.88|330.47|327.77|9
1739333020000|2025-02-12 04:03:40|330.54|327.84|330.57|327.87|330.57|327.87|330.46|327.76|15
1739333030000|2025-02-12 04:03:50|330.58|327.88|330.52|327.82|330.65|327.95|330.51|327.81|12
1739333040000|2025-02-12 04:04:00|330.51|327.81|330.18|327.48|330.51|327.81|330.18|327.48|24
1739333050000|2025-02-12 04:04:10|330.19|327.49|330.34|327.64|330.34|327.64|330.18|327.48|9
1739333060000|2025-02-12 04:04:20|330.35|327.65|330.39|327.69|330.41|327.71|330.35|327.65|12
1739333070000|2025-02-12 04:04:30|330.4|327.7|330.48|327.78|330.51|327.81|330.4|327.7|9
1739333080000|2025-02-12 04:04:40|330.46|327.76|330.57|327.87|330.57|327.87|330.46|327.76|9
1739333090000|2025-02-12 04:04:50|330.58|327.88|330.55|327.85|330.61|327.91|330.55|327.85|10
1739333100000|2025-02-12 04:05:00|330.57|327.87|330.62|327.92|330.63|327.93|330.52|327.82|14
1739333110000|2025-02-12 04:05:10|330.64|327.94|330.78|328.08|330.78|328.08|330.64|327.94|11
1739333120000|2025-02-12 04:05:20|330.74|328.04|330.71|328.01|330.75|328.05|330.66|327.96|6
1739333130000|2025-02-12 04:05:30|330.75|328.05|330.77|328.07|330.77|328.07|330.7|328|9
1739333140000|2025-02-12 04:05:40|330.78|328.08|330.84|328.14|330.87|328.17|330.78|328.08|9
1739333150000|2025-02-12 04:05:50|330.83|328.13|330.72|328.02|330.83|328.13|330.72|328.02|7
1739333160000|2025-02-12 04:06:00|330.71|328.01|330.44|327.74|330.71|328.01|330.44|327.74|17
1739333170000|2025-02-12 04:06:10|330.43|327.73|330.36|327.66|330.46|327.76|330.33|327.63|12
1739333180000|2025-02-12 04:06:20|330.39|327.69|330.5|327.8|330.5|327.8|330.39|327.69|7
1739333190000|2025-02-12 04:06:30|330.54|327.84|330.49|327.79|330.6|327.9|330.48|327.78|12
1739333200000|2025-02-12 04:06:40|330.47|327.77|330.4|327.7|330.47|327.77|330.4|327.7|6
1739333210000|2025-02-12 04:06:50|330.39|327.69|330.18|327.48|330.39|327.69|330.18|327.48|9
1739333220000|2025-02-12 04:07:00|330.16|327.46|330.12|327.42|330.16|327.46|330.1|327.4|8
1739333230000|2025-02-12 04:07:10|330.07|327.37|329.85|327.15|330.1|327.4|329.85|327.15|15
1739333240000|2025-02-12 04:07:20|329.86|327.16|330.02|327.32|330.04|327.34|329.76|327.06|17
1739333250000|2025-02-12 04:07:30|330.03|327.33|330.03|327.33|330.08|327.38|329.99|327.29|11
1739333260000|2025-02-12 04:07:40|330.01|327.31|329.9|327.2|330.01|327.31|329.9|327.2|7
1739333270000|2025-02-12 04:07:50|329.89|327.19|329.89|327.19|329.93|327.23|329.84|327.14|8
1739333280000|2025-02-12 04:08:00|329.88|327.18|330.01|327.31|330.01|327.31|329.87|327.17|10
1739333290000|2025-02-12 04:08:10|330.03|327.33|330.04|327.34|330.04|327.34|330|327.3|11
1739333300000|2025-02-12 04:08:20|330.03|327.33|330.12|327.42|330.12|327.42|330.03|327.33|9
1739333310000|2025-02-12 04:08:30|330.11|327.41|330.16|327.46|330.18|327.48|330.02|327.32|9
1739333320000|2025-02-12 04:08:40|330.17|327.47|330.31|327.61|330.32|327.62|330.17|327.47|11
1739333330000|2025-02-12 04:08:50|330.3|327.6|330.33|327.63|330.33|327.63|330.28|327.58|8
1739333340000|2025-02-12 04:09:00|330.32|327.62|330.58|327.88|330.58|327.88|330.32|327.62|9
1739333350000|2025-02-12 04:09:10|330.56|327.86|330.7|328|330.7|328|330.56|327.86|9
1739333370000|2025-02-12 04:09:30|330.71|328.01|330.81|328.11|330.81|328.11|330.71|328.01|6
1739333380000|2025-02-12 04:09:40|330.8|328.1|330.76|328.06|330.8|328.1|330.75|328.05|7
1739333390000|2025-02-12 04:09:50|330.79|328.09|330.81|328.11|330.81|328.11|330.79|328.09|3
1739333400000|2025-02-12 04:10:00|330.76|328.06|330.64|327.94|330.76|328.06|330.64|327.94|14
1739333410000|2025-02-12 04:10:10|330.65|327.95|330.67|327.97|330.68|327.98|330.63|327.93|7
1739333420000|2025-02-12 04:10:20|330.65|327.95|330.84|328.14|330.86|328.16|330.65|327.95|10
1739333430000|2025-02-12 04:10:30|330.85|328.15|330.81|328.11|330.87|328.17|330.81|328.11|12
1739333440000|2025-02-12 04:10:40|330.8|328.1|330.62|327.92|330.8|328.1|330.61|327.91|11
1739333450000|2025-02-12 04:10:50|330.61|327.91|330.6|327.9|330.61|327.91|330.57|327.87|8
1739333460000|2025-02-12 04:11:00|330.59|327.89|330.37|327.67|330.59|327.89|330.37|327.67|7
1739333470000|2025-02-12 04:11:10|330.41|327.71|330.6|327.9|330.6|327.9|330.41|327.71|10
1739333480000|2025-02-12 04:11:20|330.63|327.93|330.72|328.02|330.72|328.02|330.63|327.93|9
1739333490000|2025-02-12 04:11:30|330.73|328.03|330.69|327.99|330.76|328.06|330.69|327.99|7
1739333500000|2025-02-12 04:11:40|330.68|327.98|330.67|327.97|330.68|327.98|330.58|327.88|14
1739333510000|2025-02-12 04:11:50|330.68|327.98|330.66|327.96|330.69|327.99|330.65|327.95|4
1739333520000|2025-02-12 04:12:00|330.65|327.95|330.57|327.87|330.65|327.95|330.56|327.86|8
1739333530000|2025-02-12 04:12:10|330.6|327.9|330.77|328.07|330.77|328.07|330.6|327.9|12
1739333540000|2025-02-12 04:12:20|330.84|328.14|330.86|328.16|330.88|328.18|330.84|328.14|7
1739333550000|2025-02-12 04:12:30|330.9|328.2|330.81|328.11|330.91|328.21|330.81|328.11|7
1739333560000|2025-02-12 04:12:40|330.79|328.09|330.77|328.07|330.79|328.09|330.74|328.04|7
1739333570000|2025-02-12 04:12:50|330.76|328.06|330.79|328.09|330.79|328.09|330.75|328.05|7
1739333580000|2025-02-12 04:13:00|330.78|328.08|330.79|328.09|330.79|328.09|330.75|328.05|4
1739333590000|2025-02-12 04:13:10|330.8|328.1|330.48|327.78|330.81|328.11|330.48|327.78|8
1739333600000|2025-02-12 04:13:20|330.47|327.77|330.41|327.71|330.47|327.77|330.41|327.71|7
1739333610000|2025-02-12 04:13:30|330.4|327.7|330.27|327.57|330.43|327.73|330.27|327.57|11
1739333620000|2025-02-12 04:13:40|330.26|327.56|330.28|327.58|330.3|327.6|330.25|327.55|9
1739333630000|2025-02-12 04:13:50|330.33|327.63|330.15|327.45|330.34|327.64|330.11|327.41|9
1739333640000|2025-02-12 04:14:00|330.14|327.44|330.25|327.55|330.26|327.56|330.14|327.44|9
1739333650000|2025-02-12 04:14:10|330.26|327.56|330.31|327.61|330.31|327.61|330.26|327.56|5
1739333660000|2025-02-12 04:14:20|330.3|327.6|330.42|327.72|330.45|327.75|330.29|327.59|7
1739333670000|2025-02-12 04:14:30|330.43|327.73|330.47|327.77|330.47|327.77|330.43|327.73|5
1739333680000|2025-02-12 04:14:40|330.48|327.78|330.59|327.89|330.59|327.89|330.48|327.78|7
1739333690000|2025-02-12 04:14:50|330.58|327.88|330.59|327.89|330.59|327.89|330.56|327.86|8
1739333700000|2025-02-12 04:15:00|330.58|327.88|330.43|327.73|330.6|327.9|330.43|327.73|10
1739333710000|2025-02-12 04:15:10|330.44|327.74|330.6|327.9|330.6|327.9|330.44|327.74|8
1739333720000|2025-02-12 04:15:20|330.61|327.91|330.72|328.02|330.75|328.05|330.6|327.9|10
1739333730000|2025-02-12 04:15:30|330.73|328.03|330.86|328.16|330.9|328.2|330.73|328.03|13
1739333740000|2025-02-12 04:15:40|330.87|328.17|330.97|328.27|330.97|328.27|330.87|328.17|10
1739333750000|2025-02-12 04:15:50|330.95|328.25|330.85|328.15|330.98|328.28|330.84|328.14|13
1739333760000|2025-02-12 04:16:00|330.86|328.16|330.87|328.17|330.87|328.17|330.8|328.1|12
1739333770000|2025-02-12 04:16:10|330.88|328.18|330.92|328.22|330.92|328.22|330.88|328.18|3
1739333780000|2025-02-12 04:16:20|330.91|328.21|330.63|327.93|330.91|328.21|330.6|327.9|16
1739333790000|2025-02-12 04:16:30|330.64|327.94|330.69|327.99|330.73|328.03|330.64|327.94|10
1739333800000|2025-02-12 04:16:40|330.7|328|330.78|328.08|330.78|328.08|330.7|328|9
1739333810000|2025-02-12 04:16:50|330.81|328.11|330.79|328.09|330.82|328.12|330.78|328.08|7
1739333820000|2025-02-12 04:17:00|330.82|328.12|330.75|328.05|330.82|328.12|330.75|328.05|6
1739333830000|2025-02-12 04:17:10|330.74|328.04|330.94|328.24|330.94|328.24|330.74|328.04|11
1739333840000|2025-02-12 04:17:20|330.95|328.25|330.44|327.74|330.95|328.25|330.44|327.74|23
1739333850000|2025-02-12 04:17:30|330.31|327.61|330.08|327.38|330.36|327.66|330.08|327.38|12
1739333860000|2025-02-12 04:17:40|330.05|327.35|329.84|327.14|330.05|327.35|329.84|327.14|12
1739333870000|2025-02-12 04:17:50|329.85|327.15|329.75|327.05|329.85|327.15|329.69|326.99|15
1739333880000|2025-02-12 04:18:00|329.72|327.02|329.68|326.98|329.78|327.08|329.68|326.98|12
1739333890000|2025-02-12 04:18:10|329.71|327.01|329.65|326.95|329.72|327.02|329.63|326.93|7
1739333900000|2025-02-12 04:18:20|329.66|326.96|329.51|326.81|329.7|327|329.51|326.81|11
1739333910000|2025-02-12 04:18:30|329.47|326.77|329.47|326.77|329.47|326.77|329.41|326.71|7
1739333920000|2025-02-12 04:18:40|329.48|326.78|329.62|326.92|329.75|327.05|329.48|326.78|18
1739333930000|2025-02-12 04:18:50|329.6|326.9|329.71|327.01|329.71|327.01|329.59|326.89|6
1739333940000|2025-02-12 04:19:00|329.74|327.04|329.61|326.91|329.74|327.04|329.61|326.91|8
1739333950000|2025-02-12 04:19:10|329.63|326.93|329.5|326.8|329.63|326.93|329.5|326.8|8
1739333960000|2025-02-12 04:19:20|329.49|326.79|329.64|326.94|329.64|326.94|329.48|326.78|15
1739333970000|2025-02-12 04:19:30|329.66|326.96|329.78|327.08|329.79|327.09|329.66|326.96|11
1739333980000|2025-02-12 04:19:40|329.76|327.06|329.59|326.89|329.76|327.06|329.57|326.87|12
1739333990000|2025-02-12 04:19:50|329.58|326.88|329.56|326.86|329.58|326.88|329.55|326.85|5
1739334000000|2025-02-12 04:20:00|329.57|326.87|329.67|326.97|329.68|326.98|329.57|326.87|13
1739334010000|2025-02-12 04:20:10|329.68|326.98|329.56|326.86|329.78|327.08|329.56|326.86|11
1739334020000|2025-02-12 04:20:20|329.58|326.88|329.58|326.88|329.6|326.9|329.57|326.87|6
1739334030000|2025-02-12 04:20:30|329.59|326.89|329.61|326.91|329.66|326.96|329.58|326.88|15
1739334040000|2025-02-12 04:20:40|329.62|326.92|329.61|326.91|329.69|326.99|329.59|326.89|9
1739334050000|2025-02-12 04:20:50|329.62|326.92|329.62|326.92|329.62|326.92|329.46|326.76|12
1739334060000|2025-02-12 04:21:00|329.63|326.93|329.88|327.18|329.88|327.18|329.63|326.93|11
1739334070000|2025-02-12 04:21:10|329.89|327.19|330.18|327.48|330.18|327.48|329.89|327.19|14
1739334080000|2025-02-12 04:21:20|330.19|327.49|329.96|327.26|330.19|327.49|329.95|327.25|9
1739334090000|2025-02-12 04:21:30|329.95|327.25|329.93|327.23|329.95|327.25|329.93|327.23|6
1739334100000|2025-02-12 04:21:40|329.92|327.22|329.9|327.2|329.95|327.25|329.9|327.2|10
1739334110000|2025-02-12 04:21:50|329.89|327.19|329.9|327.2|329.9|327.2|329.85|327.15|6
1739334120000|2025-02-12 04:22:00|329.92|327.22|329.78|327.08|329.94|327.24|329.78|327.08|5
1739334130000|2025-02-12 04:22:10|329.79|327.09|329.84|327.14|329.88|327.18|329.76|327.06|17
1739334140000|2025-02-12 04:22:20|329.82|327.12|329.77|327.07|329.89|327.19|329.72|327.02|11
1739334150000|2025-02-12 04:22:30|329.74|327.04|329.75|327.05|329.8|327.1|329.74|327.04|7
1739334160000|2025-02-12 04:22:40|329.78|327.08|329.85|327.15|329.85|327.15|329.78|327.08|8
1739334170000|2025-02-12 04:22:50|329.86|327.16|329.92|327.22|329.92|327.22|329.86|327.16|4
1739334180000|2025-02-12 04:23:00|329.93|327.23|330.05|327.35|330.05|327.35|329.93|327.23|5
1739334190000|2025-02-12 04:23:10|330.06|327.36|329.96|327.26|330.07|327.37|329.95|327.25|8
1739334200000|2025-02-12 04:23:20|329.98|327.28|329.87|327.17|329.98|327.28|329.87|327.17|13
1739334210000|2025-02-12 04:23:30|329.81|327.11|329.71|327.01|329.81|327.11|329.71|327.01|5
1739334220000|2025-02-12 04:23:40|329.66|326.96|329.7|327|329.72|327.02|329.55|326.85|11
1739334230000|2025-02-12 04:23:50|329.72|327.02|329.76|327.06|329.76|327.06|329.72|327.02|3
1739334240000|2025-02-12 04:24:00|329.73|327.03|329.76|327.06|329.77|327.07|329.7|327|9
1739334250000|2025-02-12 04:24:10|329.77|327.07|329.87|327.17|329.89|327.19|329.77|327.07|8
1739334260000|2025-02-12 04:24:20|329.88|327.18|329.85|327.15|329.88|327.18|329.85|327.15|2
1739334270000|2025-02-12 04:24:30|329.87|327.17|330.1|327.4|330.17|327.47|329.87|327.17|10
1739334290000|2025-02-12 04:24:50|330.13|327.43|330.12|327.42|330.13|327.43|330.12|327.42|2
1739334300000|2025-02-12 04:25:00|330.13|327.43|329.97|327.27|330.19|327.49|329.97|327.27|11
1739334310000|2025-02-12 04:25:10|329.96|327.26|330.07|327.37|330.07|327.37|329.96|327.26|11
1739334320000|2025-02-12 04:25:20|330.05|327.35|329.87|327.17|330.05|327.35|329.87|327.17|10
1739334330000|2025-02-12 04:25:30|329.8|327.1|329.7|327|329.8|327.1|329.7|327|9
1739334340000|2025-02-12 04:25:40|329.69|326.99|329.67|326.97|329.69|326.99|329.59|326.89|9
1739334350000|2025-02-12 04:25:50|329.68|326.98|329.34|326.64|329.68|326.98|329.33|326.63|17
1739334360000|2025-02-12 04:26:00|329.37|326.67|329.51|326.81|329.53|326.83|329.37|326.67|11
1739334370000|2025-02-12 04:26:10|329.5|326.8|329.59|326.89|329.59|326.89|329.5|326.8|4
1739334380000|2025-02-12 04:26:20|329.58|326.88|329.53|326.83|329.62|326.92|329.53|326.83|6
1739334390000|2025-02-12 04:26:30|329.52|326.82|329.56|326.86|329.6|326.9|329.5|326.8|8
1739334400000|2025-02-12 04:26:40|329.57|326.87|329.59|326.89|329.59|326.89|329.57|326.87|7
1739334410000|2025-02-12 04:26:50|329.58|326.88|329.64|326.94|329.64|326.94|329.57|326.87|4
1739334420000|2025-02-12 04:27:00|329.65|326.95|329.59|326.89|329.65|326.95|329.57|326.87|10
1739334430000|2025-02-12 04:27:10|329.6|326.9|329.68|326.98|329.68|326.98|329.6|326.9|7
1739334440000|2025-02-12 04:27:20|329.67|326.97|329.7|327|329.7|327|329.62|326.92|11
1739334450000|2025-02-12 04:27:30|329.71|327.01|329.76|327.06|329.76|327.06|329.71|327.01|4
1739334460000|2025-02-12 04:27:40|329.77|327.07|329.79|327.09|329.79|327.09|329.73|327.03|10
1739334470000|2025-02-12 04:27:50|329.8|327.1|329.78|327.08|329.8|327.1|329.78|327.08|3
1739334480000|2025-02-12 04:28:00|329.75|327.05|329.48|326.78|329.77|327.07|329.46|326.76|16
1739334490000|2025-02-12 04:28:10|329.42|326.72|329.28|326.58|329.42|326.72|329.28|326.58|10
1739334500000|2025-02-12 04:28:20|329.27|326.57|329.04|326.34|329.27|326.57|329.04|326.34|12
1739334510000|2025-02-12 04:28:30|329.07|326.37|329|326.3|329.09|326.39|329|326.3|16
1739334520000|2025-02-12 04:28:40|328.95|326.25|329.07|326.37|329.07|326.37|328.95|326.25|6
1739334530000|2025-02-12 04:28:50|329.08|326.38|329.18|326.48|329.18|326.48|329.08|326.38|10
1739334540000|2025-02-12 04:29:00|329.19|326.49|329.04|326.34|329.19|326.49|329.04|326.34|14
1739334550000|2025-02-12 04:29:10|329.08|326.38|329.11|326.41|329.11|326.41|329.08|326.38|4
1739334560000|2025-02-12 04:29:20|329.01|326.31|329.06|326.36|329.06|326.36|329.01|326.31|2
1739334570000|2025-02-12 04:29:30|329.07|326.37|329.15|326.45|329.15|326.45|329.07|326.37|5
1739334580000|2025-02-12 04:29:40|329.16|326.46|329.29|326.59|329.29|326.59|329.16|326.46|7
1739334590000|2025-02-12 04:29:50|329.3|326.6|329.36|326.66|329.36|326.66|329.3|326.6|7
1739334600000|2025-02-12 04:30:00|329.37|326.67|329.46|326.76|329.46|326.76|329.34|326.64|8
1739334610000|2025-02-12 04:30:10|329.49|326.79|329.31|326.61|329.58|326.88|329.31|326.61|20
1739334620000|2025-02-12 04:30:20|329.29|326.59|328.77|326.07|329.29|326.59|328.77|326.07|17
1739334630000|2025-02-12 04:30:30|328.74|326.04|328.54|325.84|328.74|326.04|328.51|325.81|19
1739334640000|2025-02-12 04:30:40|328.55|325.85|328.66|325.96|328.66|325.96|328.5|325.8|11
1739334650000|2025-02-12 04:30:50|328.67|325.97|328.55|325.85|328.67|325.97|328.54|325.84|6
1739334660000|2025-02-12 04:31:00|328.53|325.83|328.73|326.03|328.73|326.03|328.47|325.77|13
1739334670000|2025-02-12 04:31:10|328.74|326.04|328.97|326.27|328.98|326.28|328.73|326.03|16
1739334680000|2025-02-12 04:31:20|328.88|326.18|328.78|326.08|328.89|326.19|328.68|325.98|13
1739334690000|2025-02-12 04:31:30|328.81|326.11|328.9|326.2|328.98|326.28|328.81|326.11|11
1739334700000|2025-02-12 04:31:40|328.92|326.22|329.07|326.37|329.07|326.37|328.92|326.22|9
1739334710000|2025-02-12 04:31:50|329.06|326.36|329|326.3|329.1|326.4|329|326.3|6
1739334720000|2025-02-12 04:32:00|328.97|326.27|328.93|326.23|328.97|326.27|328.89|326.19|3
1739334730000|2025-02-12 04:32:10|328.94|326.24|329.04|326.34|329.04|326.34|328.94|326.24|5
1739334740000|2025-02-12 04:32:20|329.05|326.35|329.09|326.39|329.09|326.39|329.01|326.31|11
1739334750000|2025-02-12 04:32:30|329.1|326.4|328.99|326.29|329.11|326.41|328.98|326.28|12
1739334760000|2025-02-12 04:32:40|329|326.3|328.86|326.16|329.06|326.36|328.85|326.15|12
1739334770000|2025-02-12 04:32:50|328.87|326.17|328.91|326.21|329.01|326.31|328.87|326.17|11
1739334780000|2025-02-12 04:33:00|328.92|326.22|328.88|326.18|328.92|326.22|328.85|326.15|5
1739334790000|2025-02-12 04:33:10|328.85|326.15|328.66|325.96|328.85|326.15|328.65|325.95|7
1739334800000|2025-02-12 04:33:20|328.67|325.97|328.47|325.77|328.67|325.97|328.45|325.75|8
1739334810000|2025-02-12 04:33:30|328.48|325.78|328.53|325.83|328.55|325.85|328.48|325.78|9
1739334820000|2025-02-12 04:33:40|328.54|325.84|328.64|325.94|328.64|325.94|328.54|325.84|7
1739334830000|2025-02-12 04:33:50|328.58|325.88|328.51|325.81|328.58|325.88|328.51|325.81|2
1739334840000|2025-02-12 04:34:00|328.52|325.82|328.67|325.97|328.67|325.97|328.48|325.78|12
1739334850000|2025-02-12 04:34:10|328.68|325.98|328.78|326.08|328.82|326.12|328.68|325.98|10
1739334860000|2025-02-12 04:34:20|328.6|325.9|328.65|325.95|328.7|326|328.6|325.9|14
1739334870000|2025-02-12 04:34:30|328.66|325.96|328.63|325.93|328.66|325.96|328.5|325.8|13
1739334880000|2025-02-12 04:34:40|328.64|325.94|328.58|325.88|328.66|325.96|328.58|325.88|6
1739334890000|2025-02-12 04:34:50|328.59|325.89|328.59|325.89|328.61|325.91|328.57|325.87|6
1739334900000|2025-02-12 04:35:00|328.6|325.9|328.52|325.82|328.62|325.92|328.52|325.82|12
1739334910000|2025-02-12 04:35:10|328.54|325.84|328.38|325.68|328.54|325.84|328.37|325.67|10
1739334920000|2025-02-12 04:35:20|328.39|325.69|328.57|325.87|328.57|325.87|328.39|325.69|10
1739334930000|2025-02-12 04:35:30|328.58|325.88|328.64|325.94|328.73|326.03|328.58|325.88|14
1739334940000|2025-02-12 04:35:40|328.7|326|328.77|326.07|328.77|326.07|328.7|326|7
1739334950000|2025-02-12 04:35:50|328.74|326.04|328.52|325.82|328.74|326.04|328.52|325.82|11
1739334960000|2025-02-12 04:36:00|328.53|325.83|328.7|326|328.72|326.02|328.53|325.83|17
1739334970000|2025-02-12 04:36:10|328.73|326.03|328.67|325.97|328.77|326.07|328.67|325.97|6
1739334980000|2025-02-12 04:36:20|328.69|325.99|328.74|326.04|328.74|326.04|328.69|325.99|3
1739334990000|2025-02-12 04:36:30|328.72|326.02|328.79|326.09|328.79|326.09|328.72|326.02|5
1739335000000|2025-02-12 04:36:40|328.8|326.1|328.66|325.96|328.81|326.11|328.59|325.89|12
1739335010000|2025-02-12 04:36:50|328.65|325.95|328.54|325.84|328.66|325.96|328.54|325.84|5
1739335020000|2025-02-12 04:37:00|328.52|325.82|328.13|325.43|328.52|325.82|328.13|325.43|16
1739335030000|2025-02-12 04:37:10|328.14|325.44|328.44|325.74|328.44|325.74|328.14|325.44|18
1739335040000|2025-02-12 04:37:20|328.46|325.76|328.32|325.62|328.46|325.76|328.32|325.62|10
1739335050000|2025-02-12 04:37:30|328.33|325.63|328.21|325.51|328.33|325.63|328.12|325.42|16
1739335060000|2025-02-12 04:37:40|328.19|325.49|328.23|325.53|328.27|325.57|328.19|325.49|11
1739335070000|2025-02-12 04:37:50|328.26|325.56|328.28|325.58|328.4|325.7|328.26|325.56|12
1739335080000|2025-02-12 04:38:00|328.27|325.57|328.38|325.68|328.38|325.68|328.23|325.53|17
1739335090000|2025-02-12 04:38:10|328.41|325.71|328.25|325.55|328.48|325.78|328.2|325.5|12
1739335100000|2025-02-12 04:38:20|328.26|325.56|328.26|325.56|328.27|325.57|328.23|325.53|6
1739335110000|2025-02-12 04:38:30|328.27|325.57|328.39|325.69|328.39|325.69|328.27|325.57|7
1739335120000|2025-02-12 04:38:40|328.4|325.7|328.39|325.69|328.4|325.7|328.39|325.69|2
1739335130000|2025-02-12 04:38:50|328.4|325.7|328.52|325.82|328.59|325.89|328.4|325.7|13
1739335140000|2025-02-12 04:39:00|328.53|325.83|328.43|325.73|328.64|325.94|328.43|325.73|21
1739335150000|2025-02-12 04:39:10|328.44|325.74|328.42|325.72|328.45|325.75|328.41|325.71|7
1739335160000|2025-02-12 04:39:20|328.49|325.79|328.45|325.75|328.49|325.79|328.45|325.75|6
1739335170000|2025-02-12 04:39:30|328.48|325.78|328.62|325.92|328.62|325.92|328.48|325.78|10
1739335180000|2025-02-12 04:39:40|328.66|325.96|328.59|325.89|328.72|326.02|328.59|325.89|6
1739335190000|2025-02-12 04:39:50|328.57|325.87|328.68|325.98|328.68|325.98|328.57|325.87|8
1739335200000|2025-02-12 04:40:00|328.69|325.99|328.76|326.06|328.76|326.06|328.65|325.95|11
1739335210000|2025-02-12 04:40:10|328.69|325.99|328.67|325.97|328.77|326.07|328.67|325.97|11
1739335220000|2025-02-12 04:40:20|328.65|325.95|328.58|325.88|328.67|325.97|328.57|325.87|6
1739335230000|2025-02-12 04:40:30|328.55|325.85|328.54|325.84|328.55|325.85|328.53|325.83|3
1739335240000|2025-02-12 04:40:40|328.57|325.87|328.73|326.03|328.74|326.04|328.57|325.87|9
1739335250000|2025-02-12 04:40:50|328.72|326.02|328.71|326.01|328.72|326.02|328.71|326.01|2
1739335260000|2025-02-12 04:41:00|328.67|325.97|328.91|326.21|328.92|326.22|328.63|325.93|15
1739335270000|2025-02-12 04:41:10|328.9|326.2|328.97|326.27|328.97|326.27|328.89|326.19|10
1739335280000|2025-02-12 04:41:20|329.02|326.32|329.01|326.31|329.03|326.33|328.96|326.26|11
1739335290000|2025-02-12 04:41:30|328.97|326.27|328.99|326.29|328.99|326.29|328.95|326.25|4
1739335300000|2025-02-12 04:41:40|328.91|326.21|328.95|326.25|328.95|326.25|328.88|326.18|10
1739335310000|2025-02-12 04:41:50|328.96|326.26|329.14|326.44|329.15|326.45|328.96|326.26|10
1739335320000|2025-02-12 04:42:00|329.12|326.42|329.17|326.47|329.17|326.47|329.07|326.37|10
1739335330000|2025-02-12 04:42:10|329.18|326.48|329.1|326.4|329.18|326.48|329.1|326.4|4
1739335340000|2025-02-12 04:42:20|329.05|326.35|329.09|326.39|329.09|326.39|329.04|326.34|5
1739335350000|2025-02-12 04:42:30|329.1|326.4|329.08|326.38|329.18|326.48|329.08|326.38|10
1739335360000|2025-02-12 04:42:40|329.06|326.36|329.01|326.31|329.07|326.37|329.01|326.31|5
1739335370000|2025-02-12 04:42:50|328.98|326.28|329|326.3|329|326.3|328.98|326.28|3
1739335380000|2025-02-12 04:43:00|329.01|326.31|329.1|326.4|329.1|326.4|329.01|326.31|4
1739335390000|2025-02-12 04:43:10|329.11|326.41|329.04|326.34|329.11|326.41|328.96|326.26|11
1739335400000|2025-02-12 04:43:20|329.07|326.37|329.09|326.39|329.09|326.39|329.07|326.37|5
1739335410000|2025-02-12 04:43:30|329.02|326.32|329.03|326.33|329.04|326.34|328.95|326.25|10
1739335420000|2025-02-12 04:43:40|329.06|326.36|329.08|326.38|329.08|326.38|329.05|326.35|5
1739335430000|2025-02-12 04:43:50|329.09|326.39|329.03|326.33|329.09|326.39|329.02|326.32|5
1739335440000|2025-02-12 04:44:00|329|326.3|329.08|326.38|329.08|326.38|328.97|326.27|8
1739335450000|2025-02-12 04:44:10|329.12|326.42|329.08|326.38|329.13|326.43|329.08|326.38|4
1739335460000|2025-02-12 04:44:20|329.04|326.34|328.99|326.29|329.04|326.34|328.96|326.26|8
1739335470000|2025-02-12 04:44:30|329|326.3|328.99|326.29|329.01|326.31|328.98|326.28|4
1739335480000|2025-02-12 04:44:40|328.98|326.28|328.95|326.25|328.98|326.28|328.95|326.25|4
1739335490000|2025-02-12 04:44:50|328.96|326.26|328.99|326.29|329.01|326.31|328.96|326.26|7
1739335500000|2025-02-12 04:45:00|329|326.3|329|326.3|329.07|326.37|328.95|326.25|13
1739335510000|2025-02-12 04:45:10|328.93|326.23|329.03|326.33|329.03|326.33|328.93|326.23|5
1739335520000|2025-02-12 04:45:20|329.04|326.34|329.13|326.43|329.13|326.43|329.04|326.34|6
1739335530000|2025-02-12 04:45:30|329.16|326.46|329.2|326.5|329.2|326.5|329.16|326.46|5
1739335540000|2025-02-12 04:45:40|329.17|326.47|329.22|326.52|329.22|326.52|329.13|326.43|10
1739335550000|2025-02-12 04:45:50|329.23|326.53|329.21|326.51|329.24|326.54|329.2|326.5|4
1739335560000|2025-02-12 04:46:00|329.22|326.52|329.23|326.53|329.23|326.53|329.07|326.37|10
1739335570000|2025-02-12 04:46:10|329.22|326.52|329.47|326.77|329.52|326.82|329.22|326.52|17
1739335580000|2025-02-12 04:46:20|329.44|326.74|329.52|326.82|329.52|326.82|329.44|326.74|5
1739335590000|2025-02-12 04:46:30|329.55|326.85|329.62|326.92|329.63|326.93|329.55|326.85|5
1739335600000|2025-02-12 04:46:40|329.63|326.93|329.91|327.21|329.91|327.21|329.63|326.93|13
1739335610000|2025-02-12 04:46:50|329.92|327.22|330.01|327.31|330.08|327.38|329.92|327.22|9
1739335620000|2025-02-12 04:47:00|329.99|327.29|330|327.3|330.12|327.42|329.96|327.26|14
1739335630000|2025-02-12 04:47:10|330.01|327.31|329.97|327.27|330.02|327.32|329.97|327.27|8
1739335640000|2025-02-12 04:47:20|329.96|327.26|329.9|327.2|330.01|327.31|329.89|327.19|10
1739335650000|2025-02-12 04:47:30|329.91|327.21|329.93|327.23|329.95|327.25|329.91|327.21|5
1739335660000|2025-02-12 04:47:40|329.89|327.19|329.77|327.07|329.9|327.2|329.75|327.05|10
1739335670000|2025-02-12 04:47:50|329.74|327.04|329.68|326.98|329.74|327.04|329.67|326.97|5
1739335680000|2025-02-12 04:48:00|329.7|327|329.62|326.92|329.7|327|329.51|326.81|13
1739335690000|2025-02-12 04:48:10|329.6|326.9|329.77|327.07|329.77|327.07|329.6|326.9|10
1739335700000|2025-02-12 04:48:20|329.78|327.08|329.74|327.04|329.78|327.08|329.73|327.03|8
1739335710000|2025-02-12 04:48:30|329.71|327.01|329.84|327.14|329.84|327.14|329.71|327.01|6
1739335720000|2025-02-12 04:48:40|329.85|327.15|329.77|327.07|329.85|327.15|329.76|327.06|9
1739335730000|2025-02-12 04:48:50|329.76|327.06|329.64|326.94|329.77|327.07|329.64|326.94|10
1739335740000|2025-02-12 04:49:00|329.57|326.87|329.65|326.95|329.65|326.95|329.57|326.87|14
1739335750000|2025-02-12 04:49:10|329.59|326.89|329.46|326.76|329.59|326.89|329.46|326.76|11
1739335760000|2025-02-12 04:49:20|329.45|326.75|329.5|326.8|329.51|326.81|329.45|326.75|5
1739335770000|2025-02-12 04:49:30|329.47|326.77|329.32|326.62|329.48|326.78|329.31|326.61|6
1739335780000|2025-02-12 04:49:40|329.33|326.63|329.45|326.75|329.45|326.75|329.33|326.63|9
1739335790000|2025-02-12 04:49:50|329.46|326.76|329.53|326.83|329.53|326.83|329.46|326.76|4
1739335800000|2025-02-12 04:50:00|329.54|326.84|329.62|326.92|329.62|326.92|329.54|326.84|8
1739335810000|2025-02-12 04:50:10|329.65|326.95|329.73|327.03|329.73|327.03|329.65|326.95|7
1739335820000|2025-02-12 04:50:20|329.74|327.04|329.88|327.18|329.89|327.19|329.74|327.04|9
1739335830000|2025-02-12 04:50:30|329.92|327.22|329.96|327.26|330.03|327.33|329.92|327.22|14
1739335840000|2025-02-12 04:50:40|329.99|327.29|329.88|327.18|329.99|327.29|329.88|327.18|4
1739335850000|2025-02-12 04:50:50|329.86|327.16|329.93|327.23|329.93|327.23|329.85|327.15|5
1739335860000|2025-02-12 04:51:00|329.84|327.14|329.93|327.23|329.95|327.25|329.84|327.14|9
1739335870000|2025-02-12 04:51:10|329.94|327.24|329.99|327.29|330|327.3|329.94|327.24|7
1739335880000|2025-02-12 04:51:20|329.98|327.28|329.87|327.17|330.01|327.31|329.86|327.16|9
1739335890000|2025-02-12 04:51:30|329.84|327.14|329.83|327.13|329.84|327.14|329.78|327.08|8
1739335900000|2025-02-12 04:51:40|329.8|327.1|329.81|327.11|329.81|327.11|329.8|327.1|2
1739335920000|2025-02-12 04:52:00|329.82|327.12|329.82|327.12|329.82|327.12|329.82|327.12|1
1739335930000|2025-02-12 04:52:10|329.85|327.15|329.89|327.19|329.93|327.23|329.85|327.15|7
1739335940000|2025-02-12 04:52:20|329.78|327.08|329.84|327.14|329.84|327.14|329.78|327.08|3
1739335960000|2025-02-12 04:52:40|329.89|327.19|329.89|327.19|329.89|327.19|329.89|327.19|1
1739335970000|2025-02-12 04:52:50|329.88|327.18|329.73|327.03|329.88|327.18|329.73|327.03|6
1739335980000|2025-02-12 04:53:00|329.71|327.01|329.71|327.01|329.71|327.01|329.71|327.01|1
1739335990000|2025-02-12 04:53:10|329.72|327.02|329.55|326.85|329.75|327.05|329.54|326.84|18
1739336000000|2025-02-12 04:53:20|329.52|326.82|329.35|326.65|329.55|326.85|329.32|326.62|12
1739336010000|2025-02-12 04:53:30|329.47|326.77|329.59|326.89|329.61|326.91|329.44|326.74|17
1739336020000|2025-02-12 04:53:40|329.6|326.9|329.63|326.93|329.63|326.93|329.56|326.86|6
1739336030000|2025-02-12 04:53:50|329.57|326.87|329.56|326.86|329.57|326.87|329.55|326.85|3
1739336040000|2025-02-12 04:54:00|329.55|326.85|329.41|326.71|329.55|326.85|329.41|326.71|9
1739336050000|2025-02-12 04:54:10|329.42|326.72|329.34|326.64|329.42|326.72|329.33|326.63|8
1739336060000|2025-02-12 04:54:20|329.33|326.63|329.32|326.62|329.34|326.64|329.31|326.61|5
1739336070000|2025-02-12 04:54:30|329.33|326.63|329.32|326.62|329.33|326.63|329.3|326.6|4
1739336080000|2025-02-12 04:54:40|329.33|326.63|329.41|326.71|329.41|326.71|329.33|326.63|7
1739336090000|2025-02-12 04:54:50|329.42|326.72|329.46|326.76|329.46|326.76|329.41|326.71|5
1739336100000|2025-02-12 04:55:00|329.44|326.74|329.55|326.85|329.55|326.85|329.43|326.73|9
1739336110000|2025-02-12 04:55:10|329.59|326.89|329.62|326.92|329.64|326.94|329.59|326.89|7
1739336120000|2025-02-12 04:55:20|329.66|326.96|329.72|327.02|329.72|327.02|329.66|326.96|4
1739336130000|2025-02-12 04:55:30|329.68|326.98|329.62|326.92|329.68|326.98|329.58|326.88|6
1739336140000|2025-02-12 04:55:40|329.63|326.93|329.78|327.08|329.82|327.12|329.63|326.93|12
1739336150000|2025-02-12 04:55:50|329.81|327.11|329.76|327.06|329.81|327.11|329.76|327.06|3
1739336160000|2025-02-12 04:56:00|329.72|327.02|329.72|327.02|329.73|327.03|329.71|327.01|4
1739336170000|2025-02-12 04:56:10|329.73|327.03|329.74|327.04|329.76|327.06|329.73|327.03|4
1739336180000|2025-02-12 04:56:20|329.73|327.03|329.64|326.94|329.73|327.03|329.64|326.94|4
1739336190000|2025-02-12 04:56:30|329.61|326.91|329.48|326.78|329.62|326.92|329.48|326.78|10
1739336200000|2025-02-12 04:56:40|329.47|326.77|329.39|326.69|329.48|326.78|329.38|326.68|10
1739336210000|2025-02-12 04:56:50|329.42|326.72|329.39|326.69|329.43|326.73|329.38|326.68|6
1739336220000|2025-02-12 04:57:00|329.4|326.7|329.45|326.75|329.45|326.75|329.4|326.7|4
1739336230000|2025-02-12 04:57:10|329.42|326.72|329.31|326.61|329.42|326.72|329.31|326.61|9
1739336240000|2025-02-12 04:57:20|329.32|326.62|329.36|326.66|329.36|326.66|329.32|326.62|2
1739336250000|2025-02-12 04:57:30|329.34|326.64|329.35|326.65|329.35|326.65|329.28|326.58|7
1739336260000|2025-02-12 04:57:40|329.36|326.66|329.46|326.76|329.46|326.76|329.36|326.66|7
1739336270000|2025-02-12 04:57:50|329.47|326.77|329.47|326.77|329.47|326.77|329.45|326.75|5
1739336280000|2025-02-12 04:58:00|329.45|326.75|329.43|326.73|329.46|326.76|329.42|326.72|6
1739336300000|2025-02-12 04:58:20|329.42|326.72|329.36|326.66|329.46|326.76|329.36|326.66|8
1739336310000|2025-02-12 04:58:30|329.34|326.64|329.27|326.57|329.34|326.64|329.26|326.56|9
1739336320000|2025-02-12 04:58:40|329.28|326.58|329.34|326.64|329.34|326.64|329.28|326.58|5
1739336330000|2025-02-12 04:58:50|329.25|326.55|329.35|326.65|329.35|326.65|329.25|326.55|11
1739336340000|2025-02-12 04:59:00|329.36|326.66|329.27|326.57|329.36|326.66|329.27|326.57|5
1739336350000|2025-02-12 04:59:10|329.28|326.58|329.32|326.62|329.33|326.63|329.28|326.58|5
1739336360000|2025-02-12 04:59:20|329.36|326.66|329.43|326.73|329.45|326.75|329.36|326.66|9
1739336370000|2025-02-12 04:59:30|329.45|326.75|329.43|326.73|329.47|326.77|329.42|326.72|4
1739336380000|2025-02-12 04:59:40|329.42|326.72|329.47|326.77|329.47|326.77|329.42|326.72|4
1739336390000|2025-02-12 04:59:50|329.5|326.8|329.51|326.81|329.51|326.81|329.5|326.8|2
1739336400000|2025-02-12 05:00:00|329.54|326.84|329.59|326.89|329.64|326.94|329.54|326.84|9
1739336410000|2025-02-12 05:00:10|329.56|326.86|329.19|326.49|329.56|326.86|329.19|326.49|15
1739336420000|2025-02-12 05:00:20|329.14|326.44|329.14|326.44|329.14|326.44|329.12|326.42|4
1739336430000|2025-02-12 05:00:30|329.15|326.45|329.01|326.31|329.19|326.49|329.01|326.31|11
1739336440000|2025-02-12 05:00:40|328.98|326.28|328.91|326.21|328.98|326.28|328.89|326.19|6
1739336450000|2025-02-12 05:00:50|328.92|326.22|328.96|326.26|329.12|326.42|328.92|326.22|12
1739336460000|2025-02-12 05:01:00|328.97|326.27|329.14|326.44|329.14|326.44|328.97|326.27|11
1739336470000|2025-02-12 05:01:10|329.11|326.41|329.11|326.41|329.11|326.41|329.1|326.4|3
1739336480000|2025-02-12 05:01:20|329.14|326.44|328.9|326.2|329.14|326.44|328.9|326.2|10
1739336490000|2025-02-12 05:01:30|328.91|326.21|329.14|326.44|329.16|326.46|328.91|326.21|14
1739336500000|2025-02-12 05:01:40|329.13|326.43|329.27|326.57|329.27|326.57|329.13|326.43|9
1739336510000|2025-02-12 05:01:50|329.3|326.6|329.48|326.78|329.48|326.78|329.3|326.6|12
1739336520000|2025-02-12 05:02:00|329.5|326.8|329.64|326.94|329.64|326.94|329.5|326.8|10
1739336530000|2025-02-12 05:02:10|329.67|326.97|329.85|327.15|329.85|327.15|329.67|326.97|11
1739336540000|2025-02-12 05:02:20|329.83|327.13|329.96|327.26|329.96|327.26|329.79|327.09|13
1739336550000|2025-02-12 05:02:30|329.97|327.27|329.96|327.26|330.01|327.31|329.94|327.24|9
1739336560000|2025-02-12 05:02:40|329.97|327.27|329.92|327.22|330|327.3|329.92|327.22|5
1739336570000|2025-02-12 05:02:50|329.97|327.27|329.97|327.27|329.98|327.28|329.94|327.24|6
1739336580000|2025-02-12 05:03:00|330.04|327.34|330.02|327.32|330.04|327.34|330|327.3|9
1739336590000|2025-02-12 05:03:10|330.01|327.31|330.02|327.32|330.02|327.32|330.01|327.31|2
1739336600000|2025-02-12 05:03:20|330.01|327.31|330|327.3|330.05|327.35|329.99|327.29|8
1739336610000|2025-02-12 05:03:30|330.01|327.31|330.15|327.45|330.15|327.45|330.01|327.31|7
1739336620000|2025-02-12 05:03:40|330.16|327.46|330.29|327.59|330.33|327.63|330.16|327.46|13
1739336630000|2025-02-12 05:03:50|330.3|327.6|330.23|327.53|330.3|327.6|330.23|327.53|4
1739336640000|2025-02-12 05:04:00|330.27|327.57|330.29|327.59|330.3|327.6|330.26|327.56|4
1739336650000|2025-02-12 05:04:10|330.27|327.57|330.11|327.41|330.27|327.57|330.09|327.39|10
1739336660000|2025-02-12 05:04:20|330.17|327.47|330.35|327.65|330.35|327.65|330.17|327.47|8
1739336670000|2025-02-12 05:04:30|330.34|327.64|330.42|327.72|330.42|327.72|330.33|327.63|5
1739336680000|2025-02-12 05:04:40|330.45|327.75|330.46|327.76|330.46|327.76|330.45|327.75|2
1739336700000|2025-02-12 05:05:00|330.47|327.77|330.59|327.89|330.62|327.92|330.46|327.76|16
1739336710000|2025-02-12 05:05:10|330.62|327.92|330.78|328.08|330.78|328.08|330.61|327.91|11
1739336720000|2025-02-12 05:05:20|330.79|328.09|330.74|328.04|330.79|328.09|330.73|328.03|4
1739336730000|2025-02-12 05:05:30|330.75|328.05|330.77|328.07|330.77|328.07|330.75|328.05|3
1739336740000|2025-02-12 05:05:40|330.78|328.08|330.68|327.98|330.82|328.12|330.68|327.98|9
1739336750000|2025-02-12 05:05:50|330.67|327.97|330.81|328.11|330.81|328.11|330.67|327.97|8
1739336760000|2025-02-12 05:06:00|330.8|328.1|330.83|328.13|330.84|328.14|330.8|328.1|11
1739336770000|2025-02-12 05:06:10|330.81|328.11|330.62|327.92|330.81|328.11|330.61|327.91|8
1739336780000|2025-02-12 05:06:20|330.64|327.94|330.59|327.89|330.65|327.95|330.57|327.87|13
1739336790000|2025-02-12 05:06:30|330.6|327.9|330.52|327.82|330.6|327.9|330.51|327.81|5
1739336800000|2025-02-12 05:06:40|330.54|327.84|330.64|327.94|330.64|327.94|330.54|327.84|7
1739336810000|2025-02-12 05:06:50|330.65|327.95|330.73|328.03|330.73|328.03|330.65|327.95|6
1739336820000|2025-02-12 05:07:00|330.79|328.09|330.72|328.02|330.79|328.09|330.71|328.01|7
1739336830000|2025-02-12 05:07:10|330.68|327.98|330.57|327.87|330.68|327.98|330.57|327.87|5
1739336840000|2025-02-12 05:07:20|330.54|327.84|330.46|327.76|330.55|327.85|330.46|327.76|8
1739336850000|2025-02-12 05:07:30|330.41|327.71|330.35|327.65|330.43|327.73|330.34|327.64|7
1739336860000|2025-02-12 05:07:40|330.38|327.68|330.49|327.79|330.49|327.79|330.38|327.68|9
1739336870000|2025-02-12 05:07:50|330.54|327.84|330.52|327.82|330.55|327.85|330.52|327.82|5
1739336880000|2025-02-12 05:08:00|330.49|327.79|330.62|327.92|330.62|327.92|330.49|327.79|9
1739336890000|2025-02-12 05:08:10|330.63|327.93|330.66|327.96|330.66|327.96|330.63|327.93|4
1739336900000|2025-02-12 05:08:20|330.7|328|330.81|328.11|330.82|328.12|330.7|328|13
1739336910000|2025-02-12 05:08:30|330.82|328.12|330.83|328.13|330.83|328.13|330.82|328.12|2
1739336920000|2025-02-12 05:08:40|330.8|328.1|330.8|328.1|330.81|328.11|330.8|328.1|3
1739336930000|2025-02-12 05:08:50|330.71|328.01|330.69|327.99|330.74|328.04|330.69|327.99|3
1739336940000|2025-02-12 05:09:00|330.65|327.95|330.64|327.94|330.66|327.96|330.61|327.91|9
1739336950000|2025-02-12 05:09:10|330.66|327.96|330.59|327.89|330.66|327.96|330.59|327.89|6
1739336960000|2025-02-12 05:09:20|330.63|327.93|330.64|327.94|330.64|327.94|330.63|327.93|4
1739336970000|2025-02-12 05:09:30|330.66|327.96|330.76|328.06|330.76|328.06|330.64|327.94|9
1739336980000|2025-02-12 05:09:40|330.77|328.07|330.79|328.09|330.79|328.09|330.77|328.07|2
1739337000000|2025-02-12 05:10:00|330.85|328.15|330.86|328.16|330.86|328.16|330.85|328.15|4
1739337010000|2025-02-12 05:10:10|330.89|328.19|331.08|328.38|331.08|328.38|330.89|328.19|13
1739337020000|2025-02-12 05:10:20|331.06|328.36|331.07|328.37|331.08|328.38|331.03|328.33|6
1739337030000|2025-02-12 05:10:30|331.2|328.5|331.22|328.52|331.22|328.52|331.2|328.5|3
1739337040000|2025-02-12 05:10:40|331.21|328.51|331.42|328.72|331.65|328.95|331.21|328.51|26
1739337050000|2025-02-12 05:10:50|331.39|328.69|331.35|328.65|331.39|328.69|331.29|328.59|7
1739337060000|2025-02-12 05:11:00|331.34|328.64|331.27|328.57|331.35|328.65|331.27|328.57|8
1739337070000|2025-02-12 05:11:10|331.24|328.54|331.33|328.63|331.33|328.63|331.2|328.5|17
1739337080000|2025-02-12 05:11:20|331.37|328.67|331.35|328.65|331.38|328.68|331.35|328.65|6
1739337090000|2025-02-12 05:11:30|331.44|328.74|331.76|329.06|331.77|329.07|331.43|328.73|15
1739337100000|2025-02-12 05:11:40|331.75|329.05|331.76|329.06|331.77|329.07|331.7|329|12
1739337110000|2025-02-12 05:11:50|331.72|329.02|331.61|328.91|331.72|329.02|331.6|328.9|7
1739337120000|2025-02-12 05:12:00|331.63|328.93|331.61|328.91|331.64|328.94|331.61|328.91|5
1739337130000|2025-02-12 05:12:10|331.6|328.9|331.58|328.88|331.6|328.9|331.58|328.88|3
1739337140000|2025-02-12 05:12:20|331.63|328.93|331.51|328.81|331.63|328.93|331.49|328.79|7
1739337150000|2025-02-12 05:12:30|331.57|328.87|331.5|328.8|331.57|328.87|331.5|328.8|2
1739337160000|2025-02-12 05:12:40|331.49|328.79|331.48|328.78|331.49|328.79|331.47|328.77|5
1739337170000|2025-02-12 05:12:50|331.46|328.76|331.45|328.75|331.46|328.76|331.45|328.75|2
1739337180000|2025-02-12 05:13:00|331.44|328.74|331.47|328.77|331.47|328.77|331.4|328.7|8
1739337190000|2025-02-12 05:13:10|331.44|328.74|331.52|328.82|331.52|328.82|331.44|328.74|9
1739337200000|2025-02-12 05:13:20|331.54|328.84|331.53|328.83|331.59|328.89|331.53|328.83|10
1739337210000|2025-02-12 05:13:30|331.54|328.84|331.44|328.74|331.54|328.84|331.43|328.73|6
1739337220000|2025-02-12 05:13:40|331.43|328.73|331.42|328.72|331.43|328.73|331.4|328.7|4
1739337230000|2025-02-12 05:13:50|331.43|328.73|331.42|328.72|331.43|328.73|331.41|328.71|6
1739337240000|2025-02-12 05:14:00|331.46|328.76|331.5|328.8|331.51|328.81|331.46|328.76|7
1739337250000|2025-02-12 05:14:10|331.49|328.79|331.19|328.49|331.49|328.79|331.1|328.4|15
1739337260000|2025-02-12 05:14:20|331.18|328.48|331.26|328.56|331.26|328.56|331.18|328.48|6
1739337270000|2025-02-12 05:14:30|331.27|328.57|331.35|328.65|331.35|328.65|331.27|328.57|7
1739337280000|2025-02-12 05:14:40|331.34|328.64|331.34|328.64|331.34|328.64|331.34|328.64|1
1739337290000|2025-02-12 05:14:50|331.33|328.63|331.32|328.62|331.33|328.63|331.32|328.62|2
1739337300000|2025-02-12 05:15:00|331.34|328.64|331.14|328.44|331.34|328.64|331.14|328.44|6
1739337310000|2025-02-12 05:15:10|331.1|328.4|331.1|328.4|331.14|328.44|331.06|328.36|8
1739337320000|2025-02-12 05:15:20|331.09|328.39|331.13|328.43|331.24|328.54|331.09|328.39|14
1739337330000|2025-02-12 05:15:30|331.14|328.44|331.4|328.7|331.4|328.7|331.14|328.44|15
1739337340000|2025-02-12 05:15:40|331.41|328.71|331.23|328.53|331.54|328.84|331.23|328.53|11
1739337350000|2025-02-12 05:15:50|331.22|328.52|331.17|328.47|331.22|328.52|331.17|328.47|4
1739337360000|2025-02-12 05:16:00|331.19|328.49|331.16|328.46|331.19|328.49|331.08|328.38|11
1739337370000|2025-02-12 05:16:10|331.13|328.43|331.12|328.42|331.14|328.44|331.09|328.39|5
1739337380000|2025-02-12 05:16:20|331.14|328.44|331.2|328.5|331.2|328.5|331.14|328.44|7
1739337390000|2025-02-12 05:16:30|331.19|328.49|331.17|328.47|331.2|328.5|331.14|328.44|6
1739337400000|2025-02-12 05:16:40|331.12|328.42|331.1|328.4|331.12|328.42|331.07|328.37|10
1739337410000|2025-02-12 05:16:50|331.13|328.43|331.11|328.41|331.13|328.43|331.1|328.4|4
1739337420000|2025-02-12 05:17:00|331.1|328.4|330.95|328.25|331.11|328.41|330.95|328.25|14
1739337430000|2025-02-12 05:17:10|330.97|328.27|330.82|328.12|330.97|328.27|330.8|328.1|9
1739337440000|2025-02-12 05:17:20|330.83|328.13|330.96|328.26|330.96|328.26|330.83|328.13|6
1739337450000|2025-02-12 05:17:30|330.99|328.29|331.07|328.37|331.07|328.37|330.99|328.29|5
1739337470000|2025-02-12 05:17:50|331.03|328.33|331.05|328.35|331.05|328.35|331|328.3|4
1739337480000|2025-02-12 05:18:00|331.13|328.43|330.99|328.29|331.13|328.43|330.99|328.29|15
1739337490000|2025-02-12 05:18:10|330.96|328.26|330.96|328.26|330.96|328.26|330.96|328.26|1
1739337500000|2025-02-12 05:18:20|330.98|328.28|331.09|328.39|331.09|328.39|330.97|328.27|6
1739337510000|2025-02-12 05:18:30|331.11|328.41|331.23|328.53|331.23|328.53|331.11|328.41|10
1739337520000|2025-02-12 05:18:40|331.24|328.54|331.24|328.54|331.24|328.54|331.24|328.54|1
1739337530000|2025-02-12 05:18:50|331.26|328.56|331.35|328.65|331.38|328.68|331.26|328.56|7
1739337540000|2025-02-12 05:19:00|331.34|328.64|331.34|328.64|331.35|328.65|331.3|328.6|7
1739337550000|2025-02-12 05:19:10|331.4|328.7|331.49|328.79|331.52|328.82|331.4|328.7|15
1739337560000|2025-02-12 05:19:20|331.45|328.75|331.41|328.71|331.46|328.76|331.35|328.65|10
1739337570000|2025-02-12 05:19:30|331.42|328.72|331.53|328.83|331.53|328.83|331.42|328.72|6
1739337580000|2025-02-12 05:19:40|331.54|328.84|331.6|328.9|331.6|328.9|331.49|328.79|13
1739337590000|2025-02-12 05:19:50|331.58|328.88|331.51|328.81|331.58|328.88|331.5|328.8|11
1739337600000|2025-02-12 05:20:00|331.5|328.8|331.43|328.73|331.51|328.81|331.39|328.69|7
1739337610000|2025-02-12 05:20:10|331.42|328.72|331.2|328.5|331.42|328.72|331.18|328.48|11
1739337620000|2025-02-12 05:20:20|331.22|328.52|331.21|328.51|331.27|328.57|331.21|328.51|10
1739337630000|2025-02-12 05:20:30|331.2|328.5|331.92|329.22|332.13|329.43|331.17|328.47|11
1739337640000|2025-02-12 05:20:40|331.98|329.28|332.07|329.37|332.14|329.44|331.98|329.28|12
1739337650000|2025-02-12 05:20:50|332.1|329.4|332.11|329.41|332.13|329.43|332.1|329.4|6
1739337660000|2025-02-12 05:21:00|332.12|329.42|331.78|329.08|332.12|329.42|331.78|329.08|13
1739337670000|2025-02-12 05:21:10|331.77|329.07|331.73|329.03|331.79|329.09|331.73|329.03|9
1739337680000|2025-02-12 05:21:20|331.71|329.01|331.67|328.97|331.71|329.01|331.65|328.95|7
1739337690000|2025-02-12 05:21:30|331.66|328.96|331.92|329.22|331.92|329.22|331.66|328.96|12
1739337700000|2025-02-12 05:21:40|331.93|329.23|331.93|329.23|332.02|329.32|331.93|329.23|15
1739337710000|2025-02-12 05:21:50|331.92|329.22|331.93|329.23|331.93|329.23|331.89|329.19|6
1739337720000|2025-02-12 05:22:00|331.94|329.24|332.02|329.32|332.04|329.34|331.94|329.24|9
1739337730000|2025-02-12 05:22:10|331.98|329.28|331.81|329.11|331.98|329.28|331.81|329.11|14
1739337740000|2025-02-12 05:22:20|331.78|329.08|331.74|329.04|331.79|329.09|331.74|329.04|6
1739337750000|2025-02-12 05:22:30|331.72|329.02|331.83|329.13|331.86|329.16|331.72|329.02|10
1739337760000|2025-02-12 05:22:40|331.82|329.12|331.96|329.26|331.96|329.26|331.82|329.12|7
1739337770000|2025-02-12 05:22:50|331.99|329.29|332.08|329.38|332.08|329.38|331.99|329.29|8
1739337780000|2025-02-12 05:23:00|332.07|329.37|332.05|329.35|332.11|329.41|332.05|329.35|9
1739337790000|2025-02-12 05:23:10|332.04|329.34|332.08|329.38|332.08|329.38|332.01|329.31|6
1739337800000|2025-02-12 05:23:20|332.07|329.37|332.03|329.33|332.07|329.37|332.03|329.33|5
1739337810000|2025-02-12 05:23:30|332.07|329.37|332.11|329.41|332.12|329.42|332.06|329.36|6
1739337820000|2025-02-12 05:23:40|332.15|329.45|332|329.3|332.17|329.47|331.98|329.28|17
1739337830000|2025-02-12 05:23:50|331.99|329.29|331.99|329.29|331.99|329.29|331.98|329.28|3
1739337840000|2025-02-12 05:24:00|331.98|329.28|331.98|329.28|332.02|329.32|331.97|329.27|7
1739337850000|2025-02-12 05:24:10|331.99|329.29|331.91|329.21|332.04|329.34|331.91|329.21|13
1739337860000|2025-02-12 05:24:20|331.9|329.2|331.79|329.09|331.9|329.2|331.79|329.09|10
1739337870000|2025-02-12 05:24:30|331.81|329.11|331.72|329.02|331.81|329.11|331.72|329.02|7
1739337880000|2025-02-12 05:24:40|331.71|329.01|331.71|329.01|331.71|329.01|331.7|329|3
1739337890000|2025-02-12 05:24:50|331.75|329.05|331.8|329.1|331.8|329.1|331.75|329.05|5
1739337900000|2025-02-12 05:25:00|331.77|329.07|331.76|329.06|331.77|329.07|331.58|328.88|16
1739337910000|2025-02-12 05:25:10|331.77|329.07|331.83|329.13|331.83|329.13|331.77|329.07|7
1739337920000|2025-02-12 05:25:20|331.88|329.18|331.89|329.19|331.89|329.19|331.88|329.18|2
1739337930000|2025-02-12 05:25:30|331.99|329.29|331.84|329.14|332.01|329.31|331.84|329.14|13
1739337940000|2025-02-12 05:25:40|331.83|329.13|331.81|329.11|331.83|329.13|331.81|329.11|3
1739337950000|2025-02-12 05:25:50|331.85|329.15|331.93|329.23|331.93|329.23|331.85|329.15|4
1739337960000|2025-02-12 05:26:00|331.92|329.22|332.06|329.36|332.06|329.36|331.92|329.22|7
1739337970000|2025-02-12 05:26:10|332.07|329.37|332.14|329.44|332.14|329.44|332.07|329.37|4
1739337980000|2025-02-12 05:26:20|332.13|329.43|332.06|329.36|332.13|329.43|332.05|329.35|9
1739337990000|2025-02-12 05:26:30|332.18|329.48|332.23|329.53|332.23|329.53|332.18|329.48|2
1739338000000|2025-02-12 05:26:40|332.27|329.57|332.07|329.37|332.27|329.57|332.07|329.37|13
1739338010000|2025-02-12 05:26:50|332.04|329.34|331.97|329.27|332.04|329.34|331.97|329.27|6
1739338020000|2025-02-12 05:27:00|331.93|329.23|332.07|329.37|332.07|329.37|331.93|329.23|8
1739338030000|2025-02-12 05:27:10|332.06|329.36|332.14|329.44|332.14|329.44|332.05|329.35|6
1739338040000|2025-02-12 05:27:20|332.13|329.43|332.16|329.46|332.16|329.46|332.05|329.35|10
1739338050000|2025-02-12 05:27:30|332.17|329.47|332.12|329.42|332.17|329.47|332.12|329.42|4
1739338060000|2025-02-12 05:27:40|332.11|329.41|332.13|329.43|332.13|329.43|332.09|329.39|4
1739338070000|2025-02-12 05:27:50|332.12|329.42|332.08|329.38|332.12|329.42|332.08|329.38|4
1739338080000|2025-02-12 05:28:00|332.09|329.39|332.05|329.35|332.09|329.39|332.05|329.35|5
1739338090000|2025-02-12 05:28:10|332.06|329.36|332.11|329.41|332.21|329.51|332.06|329.36|15
1739338100000|2025-02-12 05:28:20|332.1|329.4|332.08|329.38|332.1|329.4|332.08|329.38|3
1739338110000|2025-02-12 05:28:30|332.07|329.37|332.03|329.33|332.07|329.37|331.98|329.28|11
1739338120000|2025-02-12 05:28:40|332.04|329.34|332.03|329.33|332.04|329.34|332.03|329.33|2
1739338140000|2025-02-12 05:29:00|332.08|329.38|332.1|329.4|332.1|329.4|332.04|329.34|9
1739338150000|2025-02-12 05:29:10|332.09|329.39|332.04|329.34|332.09|329.39|332.03|329.33|8
1739338160000|2025-02-12 05:29:20|332.05|329.35|332.09|329.39|332.09|329.39|332.05|329.35|6
1739338170000|2025-02-12 05:29:30|332.07|329.37|332.04|329.34|332.08|329.38|332.03|329.33|6
1739338180000|2025-02-12 05:29:40|332.05|329.35|332.11|329.41|332.11|329.41|332.05|329.35|5
1739338190000|2025-02-12 05:29:50|332.1|329.4|332.05|329.35|332.1|329.4|332.04|329.34|4
1739338200000|2025-02-12 05:30:00|332.09|329.39|332.05|329.35|332.11|329.41|332.05|329.35|6
1739338210000|2025-02-12 05:30:10|332.06|329.36|332.04|329.34|332.07|329.37|332.04|329.34|6
1739338220000|2025-02-12 05:30:20|332.01|329.31|332.02|329.32|332.02|329.32|331.87|329.17|11
1739338230000|2025-02-12 05:30:30|332.01|329.31|331.89|329.19|332.01|329.31|331.89|329.19|10
1739338240000|2025-02-12 05:30:40|331.9|329.2|331.9|329.2|331.94|329.24|331.89|329.19|9
1739338250000|2025-02-12 05:30:50|331.88|329.18|331.89|329.19|331.89|329.19|331.82|329.12|10
1739338260000|2025-02-12 05:31:00|331.94|329.24|331.86|329.16|331.94|329.24|331.86|329.16|8
1739338270000|2025-02-12 05:31:10|331.85|329.15|331.8|329.1|331.86|329.16|331.8|329.1|6
1739338280000|2025-02-12 05:31:20|331.79|329.09|331.73|329.03|331.79|329.09|331.73|329.03|9
1739338290000|2025-02-12 05:31:30|331.79|329.09|331.91|329.21|331.92|329.22|331.77|329.07|12
1739338300000|2025-02-12 05:31:40|331.9|329.2|331.81|329.11|331.9|329.2|331.81|329.11|8
1739338310000|2025-02-12 05:31:50|331.79|329.09|331.77|329.07|331.79|329.09|331.75|329.05|9
1739338320000|2025-02-12 05:32:00|331.81|329.11|331.92|329.22|331.93|329.23|331.8|329.1|10
1739338330000|2025-02-12 05:32:10|331.91|329.21|331.98|329.28|332|329.3|331.9|329.2|10
1739338340000|2025-02-12 05:32:20|331.99|329.29|331.99|329.29|332.07|329.37|331.99|329.29|15
1739338350000|2025-02-12 05:32:30|332|329.3|331.95|329.25|332.08|329.38|331.95|329.25|11
1739338360000|2025-02-12 05:32:40|331.94|329.24|332.02|329.32|332.03|329.33|331.93|329.23|8
1739338370000|2025-02-12 05:32:50|332.03|329.33|332.05|329.35|332.05|329.35|331.99|329.29|8
1739338380000|2025-02-12 05:33:00|332.04|329.34|331.9|329.2|332.04|329.34|331.9|329.2|9
1739338390000|2025-02-12 05:33:10|331.89|329.19|331.88|329.18|331.89|329.19|331.88|329.18|4
1739338400000|2025-02-12 05:33:20|331.85|329.15|331.79|329.09|331.85|329.15|331.79|329.09|7
1739338410000|2025-02-12 05:33:30|331.78|329.08|331.71|329.01|331.78|329.08|331.71|329.01|6
1739338420000|2025-02-12 05:33:40|331.7|329|331.61|328.91|331.7|329|331.61|328.91|6
1739338430000|2025-02-12 05:33:50|331.6|328.9|331.59|328.89|331.6|328.9|331.59|328.89|2
1739338440000|2025-02-12 05:34:00|331.64|328.94|331.61|328.91|331.64|328.94|331.61|328.91|2
1739338450000|2025-02-12 05:34:10|331.63|328.93|331.63|328.93|331.64|328.94|331.63|328.93|3
1739338460000|2025-02-12 05:34:20|331.62|328.92|331.63|328.93|331.65|328.95|331.6|328.9|7
1739338470000|2025-02-12 05:34:30|331.62|328.92|331.59|328.89|331.62|328.92|331.58|328.88|4
1739338480000|2025-02-12 05:34:40|331.58|328.88|331.57|328.87|331.58|328.88|331.57|328.87|2
1739338490000|2025-02-12 05:34:50|331.53|328.83|331.48|328.78|331.53|328.83|331.48|328.78|5
1739338500000|2025-02-12 05:35:00|331.49|328.79|331.47|328.77|331.49|328.79|331.46|328.76|4
1739338510000|2025-02-12 05:35:10|331.49|328.79|331.53|328.83|331.54|328.84|331.49|328.79|4
1739338520000|2025-02-12 05:35:20|331.54|328.84|331.61|328.91|331.62|328.92|331.54|328.84|6
1739338530000|2025-02-12 05:35:30|331.62|328.92|331.6|328.9|331.62|328.92|331.6|328.9|3
1739338540000|2025-02-12 05:35:40|331.59|328.89|331.61|328.91|331.61|328.91|331.59|328.89|3
1739338550000|2025-02-12 05:35:50|331.66|328.96|331.65|328.95|331.75|329.05|331.65|328.95|8
1739338560000|2025-02-12 05:36:00|331.61|328.91|331.64|328.94|331.64|328.94|331.49|328.79|15
1739338570000|2025-02-12 05:36:10|331.63|328.93|331.69|328.99|331.75|329.05|331.63|328.93|8
1739338580000|2025-02-12 05:36:20|331.68|328.98|331.63|328.93|331.68|328.98|331.56|328.86|11
1739338590000|2025-02-12 05:36:30|331.62|328.92|331.69|328.99|331.69|328.99|331.59|328.89|7
1739338600000|2025-02-12 05:36:40|331.7|329|331.74|329.04|331.74|329.04|331.7|329|2
1739338610000|2025-02-12 05:36:50|331.73|329.03|331.66|328.96|331.73|329.03|331.66|328.96|8
1739338620000|2025-02-12 05:37:00|331.65|328.95|331.49|328.79|331.65|328.95|331.49|328.79|9
1739338630000|2025-02-12 05:37:10|331.48|328.78|331.3|328.6|331.48|328.78|331.3|328.6|9
1739338640000|2025-02-12 05:37:20|331.29|328.59|331.25|328.55|331.29|328.59|331.23|328.53|8
1739338650000|2025-02-12 05:37:30|331.28|328.58|331.28|328.58|331.28|328.58|331.27|328.57|3
1739338660000|2025-02-12 05:37:40|331.27|328.57|331.29|328.59|331.3|328.6|331.24|328.54|6
1739338670000|2025-02-12 05:37:50|331.3|328.6|331.28|328.58|331.3|328.6|331.28|328.58|2
1739338680000|2025-02-12 05:38:00|331.29|328.59|331.21|328.51|331.29|328.59|331.21|328.51|7
1739338690000|2025-02-12 05:38:10|331.18|328.48|330.84|328.14|331.18|328.48|330.84|328.14|17
1739338700000|2025-02-12 05:38:20|330.83|328.13|330.97|328.27|330.97|328.27|330.76|328.06|17
1739338710000|2025-02-12 05:38:30|330.98|328.28|331.01|328.31|331.01|328.31|330.94|328.24|7
1739338720000|2025-02-12 05:38:40|331|328.3|330.89|328.19|331|328.3|330.89|328.19|8
1739338730000|2025-02-12 05:38:50|330.9|328.2|331|328.3|331|328.3|330.88|328.18|10
1739338740000|2025-02-12 05:39:00|331.01|328.31|330.99|328.29|331.08|328.38|330.99|328.29|9
1739338750000|2025-02-12 05:39:10|330.98|328.28|330.99|328.29|330.99|328.29|330.94|328.24|9
1739338760000|2025-02-12 05:39:20|330.98|328.28|331.06|328.36|331.08|328.38|330.96|328.26|10
1739338770000|2025-02-12 05:39:30|331.08|328.38|331.13|328.43|331.16|328.46|331.08|328.38|9
1739338780000|2025-02-12 05:39:40|331.14|328.44|331.1|328.4|331.14|328.44|331.1|328.4|2
1739338790000|2025-02-12 05:39:50|331.09|328.39|331.14|328.44|331.15|328.45|331.09|328.39|3
1739338800000|2025-02-12 05:40:00|331.13|328.43|331.1|328.4|331.13|328.43|331.1|328.4|4
1739338810000|2025-02-12 05:40:10|331.11|328.41|331.15|328.45|331.17|328.47|331.1|328.4|6
1739338820000|2025-02-12 05:40:20|331.22|328.52|331.14|328.44|331.23|328.53|331.14|328.44|11
1739338830000|2025-02-12 05:40:30|331.13|328.43|331.22|328.52|331.22|328.52|331.12|328.42|6
1739338840000|2025-02-12 05:40:40|331.21|328.51|331.2|328.5|331.26|328.56|331.19|328.49|8
1739338850000|2025-02-12 05:40:50|331.21|328.51|331.23|328.53|331.26|328.56|331.21|328.51|7
1739338860000|2025-02-12 05:41:00|331.22|328.52|331.21|328.51|331.22|328.52|331.21|328.51|2
1739338870000|2025-02-12 05:41:10|331.25|328.55|331.33|328.63|331.34|328.64|331.25|328.55|4
1739338880000|2025-02-12 05:41:20|331.35|328.65|331.28|328.58|331.35|328.65|331.27|328.57|3
1739338890000|2025-02-12 05:41:30|331.29|328.59|331.33|328.63|331.33|328.63|331.29|328.59|6
1739338900000|2025-02-12 05:41:40|331.32|328.62|331.28|328.58|331.33|328.63|331.27|328.57|6
1739338910000|2025-02-12 05:41:50|331.27|328.57|331.2|328.5|331.27|328.57|331.2|328.5|5
1739338920000|2025-02-12 05:42:00|331.18|328.48|331.2|328.5|331.2|328.5|331.18|328.48|4
1739338940000|2025-02-12 05:42:20|331.24|328.54|331.34|328.64|331.37|328.67|331.24|328.54|7
1739338950000|2025-02-12 05:42:30|331.33|328.63|331.31|328.61|331.35|328.65|331.31|328.61|6
1739338960000|2025-02-12 05:42:40|331.3|328.6|331.34|328.64|331.34|328.64|331.3|328.6|4
1739338970000|2025-02-12 05:42:50|331.31|328.61|331.13|328.43|331.31|328.61|331.13|328.43|12
1739338980000|2025-02-12 05:43:00|331.12|328.42|331.15|328.45|331.16|328.46|331.1|328.4|7
1739338990000|2025-02-12 05:43:10|331.14|328.44|331.19|328.49|331.2|328.5|331.14|328.44|6
1739339000000|2025-02-12 05:43:20|331.25|328.55|331.23|328.53|331.25|328.55|331.23|328.53|3
1739339010000|2025-02-12 05:43:30|331.22|328.52|331.2|328.5|331.22|328.52|331.18|328.48|5
1739339030000|2025-02-12 05:43:50|331.14|328.44|331.1|328.4|331.16|328.46|331.1|328.4|9
1739339040000|2025-02-12 05:44:00|331.09|328.39|331.08|328.38|331.09|328.39|331.08|328.38|2
1739339050000|2025-02-12 05:44:10|331.07|328.37|331.08|328.38|331.1|328.4|331.07|328.37|6
1739339060000|2025-02-12 05:44:20|331.09|328.39|331.07|328.37|331.09|328.39|331.06|328.36|5
1739339070000|2025-02-12 05:44:30|331.08|328.38|331.1|328.4|331.1|328.4|331.06|328.36|8
1739339080000|2025-02-12 05:44:40|331.07|328.37|331.13|328.43|331.13|328.43|331.07|328.37|4
1739339090000|2025-02-12 05:44:50|331.12|328.42|331.07|328.37|331.13|328.43|331.07|328.37|5
1739339100000|2025-02-12 05:45:00|331.08|328.38|331.12|328.42|331.13|328.43|331.08|328.38|4
1739339110000|2025-02-12 05:45:10|331.13|328.43|331.05|328.35|331.14|328.44|331.05|328.35|8
1739339120000|2025-02-12 05:45:20|331.04|328.34|331.18|328.48|331.18|328.48|331.04|328.34|8
1739339130000|2025-02-12 05:45:30|331.17|328.47|331.26|328.56|331.27|328.57|331.17|328.47|8
1739339140000|2025-02-12 05:45:40|331.25|328.55|331.15|328.45|331.25|328.55|331.15|328.45|7
1739339150000|2025-02-12 05:45:50|331.14|328.44|331.14|328.44|331.2|328.5|331.14|328.44|9
1739339160000|2025-02-12 05:46:00|331.13|328.43|331.27|328.57|331.28|328.58|331.12|328.42|9
1739339170000|2025-02-12 05:46:10|331.31|328.61|331.29|328.59|331.32|328.62|331.28|328.58|5
1739339190000|2025-02-12 05:46:30|331.35|328.65|331.33|328.63|331.35|328.65|331.33|328.63|3
1739339200000|2025-02-12 05:46:40|331.34|328.64|331.36|328.66|331.37|328.67|331.34|328.64|3
1739339210000|2025-02-12 05:46:50|331.35|328.65|331.31|328.61|331.35|328.65|331.31|328.61|5
1739339220000|2025-02-12 05:47:00|331.3|328.6|331.3|328.6|331.34|328.64|331.3|328.6|5
1739339230000|2025-02-12 05:47:10|331.27|328.57|331.18|328.48|331.27|328.57|331.17|328.47|12
1739339240000|2025-02-12 05:47:20|331.19|328.49|331.22|328.52|331.24|328.54|331.19|328.49|4
1739339250000|2025-02-12 05:47:30|331.21|328.51|331.12|328.42|331.21|328.51|331.11|328.41|8
1739339260000|2025-02-12 05:47:40|331.11|328.41|331.14|328.44|331.16|328.46|331.08|328.38|5
1739339270000|2025-02-12 05:47:50|331.15|328.45|331.11|328.41|331.16|328.46|331.11|328.41|6
1739339280000|2025-02-12 05:48:00|331.1|328.4|331.1|328.4|331.1|328.4|331.09|328.39|3
1739339290000|2025-02-12 05:48:10|331.16|328.46|331.1|328.4|331.16|328.46|331.1|328.4|5
1739339300000|2025-02-12 05:48:20|331.09|328.39|331.09|328.39|331.09|328.39|331.06|328.36|6
1739339310000|2025-02-12 05:48:30|331.16|328.46|331.2|328.5|331.2|328.5|331.16|328.46|5
1739339320000|2025-02-12 05:48:40|331.17|328.47|331.16|328.46|331.17|328.47|331.16|328.46|2
1739339330000|2025-02-12 05:48:50|331.13|328.43|330.99|328.29|331.13|328.43|330.99|328.29|11
1739339340000|2025-02-12 05:49:00|330.98|328.28|330.79|328.09|330.98|328.28|330.79|328.09|11
1739339350000|2025-02-12 05:49:10|330.78|328.08|330.91|328.21|330.91|328.21|330.77|328.07|7
1739339360000|2025-02-12 05:49:20|330.92|328.22|331.12|328.42|331.12|328.42|330.92|328.22|11
1739339370000|2025-02-12 05:49:30|331.18|328.48|331.14|328.44|331.18|328.48|331.14|328.44|5
1739339380000|2025-02-12 05:49:40|331.13|328.43|331.13|328.43|331.13|328.43|331.13|328.43|1
1739339390000|2025-02-12 05:49:50|331.19|328.49|331.26|328.56|331.29|328.59|331.17|328.47|13
1739339400000|2025-02-12 05:50:00|331.27|328.57|331.31|328.61|331.33|328.63|331.27|328.57|7
1739339410000|2025-02-12 05:50:10|331.3|328.6|331.34|328.64|331.34|328.64|331.3|328.6|2
1739339420000|2025-02-12 05:50:20|331.37|328.67|331.48|328.78|331.5|328.8|331.37|328.67|13
1739339430000|2025-02-12 05:50:30|331.47|328.77|331.46|328.76|331.49|328.79|331.46|328.76|6
1739339440000|2025-02-12 05:50:40|331.47|328.77|331.49|328.79|331.53|328.83|331.47|328.77|6
1739339450000|2025-02-12 05:50:50|331.48|328.78|331.58|328.88|331.58|328.88|331.48|328.78|7
1739339460000|2025-02-12 05:51:00|331.57|328.87|331.57|328.87|331.63|328.93|331.54|328.84|9
1739339470000|2025-02-12 05:51:10|331.58|328.88|331.62|328.92|331.62|328.92|331.58|328.88|4
1739339480000|2025-02-12 05:51:20|331.61|328.91|331.86|329.16|331.87|329.17|331.61|328.91|14
1739339490000|2025-02-12 05:51:30|331.87|329.17|331.85|329.15|331.87|329.17|331.82|329.12|8
1739339500000|2025-02-12 05:51:40|331.82|329.12|331.76|329.06|331.83|329.13|331.75|329.05|7
1739339510000|2025-02-12 05:51:50|331.74|329.04|331.61|328.91|331.74|329.04|331.61|328.91|7
1739339520000|2025-02-12 05:52:00|331.6|328.9|331.52|328.82|331.61|328.91|331.52|328.82|11
1739339530000|2025-02-12 05:52:10|331.51|328.81|331.45|328.75|331.51|328.81|331.45|328.75|4
1739339540000|2025-02-12 05:52:20|331.39|328.69|331.34|328.64|331.4|328.7|331.34|328.64|6
1739339550000|2025-02-12 05:52:30|331.35|328.65|331.41|328.71|331.41|328.71|331.34|328.64|7
1739339560000|2025-02-12 05:52:40|331.45|328.75|331.47|328.77|331.51|328.81|331.45|328.75|9
1739339570000|2025-02-12 05:52:50|331.45|328.75|331.4|328.7|331.45|328.75|331.4|328.7|8
1739339580000|2025-02-12 05:53:00|331.39|328.69|331.36|328.66|331.39|328.69|331.36|328.66|7
1739339590000|2025-02-12 05:53:10|331.34|328.64|331.3|328.6|331.35|328.65|331.3|328.6|5
1739339600000|2025-02-12 05:53:20|331.29|328.59|331.25|328.55|331.29|328.59|331.25|328.55|3
1739339610000|2025-02-12 05:53:30|331.26|328.56|331.28|328.58|331.28|328.58|331.26|328.56|3
1739339630000|2025-02-12 05:53:50|331.36|328.66|331.34|328.64|331.36|328.66|331.34|328.64|3
1739339640000|2025-02-12 05:54:00|331.33|328.63|331.16|328.46|331.33|328.63|331.16|328.46|14
1739339650000|2025-02-12 05:54:10|331.15|328.45|331.14|328.44|331.15|328.45|331.14|328.44|2
1739339660000|2025-02-12 05:54:20|331.13|328.43|331.17|328.47|331.19|328.49|331.13|328.43|5
1739339670000|2025-02-12 05:54:30|331.18|328.48|331.15|328.45|331.18|328.48|331.15|328.45|4
1739339680000|2025-02-12 05:54:40|331.14|328.44|331.2|328.5|331.2|328.5|331.13|328.43|6
1739339690000|2025-02-12 05:54:50|331.26|328.56|331.21|328.51|331.27|328.57|331.21|328.51|8
1739339700000|2025-02-12 05:55:00|331.25|328.55|331.33|328.63|331.33|328.63|331.25|328.55|5
1739339710000|2025-02-12 05:55:10|331.29|328.59|331.3|328.6|331.3|328.6|331.24|328.54|5
1739339720000|2025-02-12 05:55:20|331.31|328.61|331.49|328.79|331.49|328.79|331.31|328.61|8
1739339730000|2025-02-12 05:55:30|331.5|328.8|331.62|328.92|331.62|328.92|331.46|328.76|10
1739339740000|2025-02-12 05:55:40|331.61|328.91|331.5|328.8|331.61|328.91|331.48|328.78|11
1739339750000|2025-02-12 05:55:50|331.51|328.81|331.47|328.77|331.52|328.82|331.46|328.76|6
1739339760000|2025-02-12 05:56:00|331.49|328.79|331.48|328.78|331.49|328.79|331.45|328.75|6
1739339770000|2025-02-12 05:56:10|331.49|328.79|331.65|328.95|331.65|328.95|331.49|328.79|6
1739339780000|2025-02-12 05:56:20|331.64|328.94|331.53|328.83|331.65|328.95|331.51|328.81|10
1739339800000|2025-02-12 05:56:40|331.54|328.84|331.54|328.84|331.54|328.84|331.54|328.84|1
1739339810000|2025-02-12 05:56:50|331.47|328.77|331.48|328.78|331.5|328.8|331.47|328.77|6
1739339820000|2025-02-12 05:57:00|331.49|328.79|331.45|328.75|331.49|328.79|331.44|328.74|8
1739339830000|2025-02-12 05:57:10|331.44|328.74|331.47|328.77|331.48|328.78|331.42|328.72|5
1739339840000|2025-02-12 05:57:20|331.46|328.76|331.47|328.77|331.47|328.77|331.41|328.71|10
1739339850000|2025-02-12 05:57:30|331.44|328.74|331.43|328.73|331.44|328.74|331.41|328.71|6
1739339860000|2025-02-12 05:57:40|331.42|328.72|331.5|328.8|331.5|328.8|331.42|328.72|5
1739339870000|2025-02-12 05:57:50|331.51|328.81|331.51|328.81|331.53|328.83|331.47|328.77|10
1739339880000|2025-02-12 05:58:00|331.52|328.82|331.51|328.81|331.52|328.82|331.51|328.81|4
1739339890000|2025-02-12 05:58:10|331.52|328.82|331.6|328.9|331.61|328.91|331.52|328.82|9
1739339900000|2025-02-12 05:58:20|331.59|328.89|331.56|328.86|331.59|328.89|331.56|328.86|3
1739339910000|2025-02-12 05:58:30|331.55|328.85|331.78|329.08|331.78|329.08|331.54|328.84|13
1739339920000|2025-02-12 05:58:40|331.77|329.07|331.67|328.97|331.77|329.07|331.67|328.97|7
1739339930000|2025-02-12 05:58:50|331.66|328.96|331.65|328.95|331.66|328.96|331.65|328.95|2
1739339940000|2025-02-12 05:59:00|331.63|328.93|331.56|328.86|331.67|328.97|331.56|328.86|9
1739339950000|2025-02-12 05:59:10|331.55|328.85|331.53|328.83|331.55|328.85|331.53|328.83|8
1739339960000|2025-02-12 05:59:20|331.54|328.84|331.52|328.82|331.54|328.84|331.5|328.8|5
1739339970000|2025-02-12 05:59:30|331.58|328.88|331.51|328.81|331.58|328.88|331.51|328.81|8
1739339980000|2025-02-12 05:59:40|331.5|328.8|331.52|328.82|331.54|328.84|331.49|328.79|4
1739339990000|2025-02-12 05:59:50|331.53|328.83|331.52|328.82|331.53|328.83|331.52|328.82|2
1739340000000|2025-02-12 06:00:00|331.53|328.83|331.51|328.81|331.57|328.87|331.51|328.81|9
1739340010000|2025-02-12 06:00:10|331.52|328.82|331.62|328.92|331.62|328.92|331.52|328.82|7
1739340020000|2025-02-12 06:00:20|331.66|328.96|331.76|329.06|331.87|329.17|331.65|328.95|17
1739340030000|2025-02-12 06:00:30|331.74|329.04|331.57|328.87|331.74|329.04|331.57|328.87|13
1739340040000|2025-02-12 06:00:40|331.58|328.88|331.52|328.82|331.65|328.95|331.52|328.82|11
1739340050000|2025-02-12 06:00:50|331.48|328.78|331.5|328.8|331.5|328.8|331.48|328.78|3
1739340060000|2025-02-12 06:01:00|331.51|328.81|331.54|328.84|331.64|328.94|331.51|328.81|14
1739340070000|2025-02-12 06:01:10|331.53|328.83|331.42|328.72|331.53|328.83|331.42|328.72|7
1739340080000|2025-02-12 06:01:20|331.41|328.71|331.32|328.62|331.41|328.71|331.32|328.62|10
1739340090000|2025-02-12 06:01:30|331.33|328.63|331.37|328.67|331.41|328.71|331.33|328.63|8
1739340100000|2025-02-12 06:01:40|331.36|328.66|331.36|328.66|331.36|328.66|331.35|328.65|3
1739340110000|2025-02-12 06:01:50|331.4|328.7|331.44|328.74|331.44|328.74|331.4|328.7|4
1739340120000|2025-02-12 06:02:00|331.43|328.73|331.43|328.73|331.47|328.77|331.42|328.72|7
1739340130000|2025-02-12 06:02:10|331.42|328.72|331.41|328.71|331.42|328.72|331.41|328.71|2
1739340140000|2025-02-12 06:02:20|331.4|328.7|331.36|328.66|331.4|328.7|331.3|328.6|8
1739340150000|2025-02-12 06:02:30|331.43|328.73|331.47|328.77|331.5|328.8|331.43|328.73|9
1739340160000|2025-02-12 06:02:40|331.46|328.76|331.43|328.73|331.46|328.76|331.43|328.73|4
1739340170000|2025-02-12 06:02:50|331.42|328.72|331.41|328.71|331.42|328.72|331.41|328.71|2
1739340180000|2025-02-12 06:03:00|331.45|328.75|331.74|329.04|331.75|329.05|331.41|328.71|16
1739340190000|2025-02-12 06:03:10|331.72|329.02|331.96|329.26|331.96|329.26|331.72|329.02|17
1739340200000|2025-02-12 06:03:20|331.99|329.29|332.05|329.35|332.05|329.35|331.99|329.29|5
1739340210000|2025-02-12 06:03:30|332.01|329.31|331.85|329.15|332.02|329.32|331.85|329.15|11
1739340220000|2025-02-12 06:03:40|331.84|329.14|331.79|329.09|331.84|329.14|331.79|329.09|4
1739340230000|2025-02-12 06:03:50|331.74|329.04|331.71|329.01|331.74|329.04|331.71|329.01|4
1739340240000|2025-02-12 06:04:00|331.7|329|331.82|329.12|331.82|329.12|331.68|328.98|11
1739340250000|2025-02-12 06:04:10|331.83|329.13|331.77|329.07|331.83|329.13|331.75|329.05|13
1739340260000|2025-02-12 06:04:20|331.82|329.12|331.84|329.14|331.84|329.14|331.77|329.07|8
1739340270000|2025-02-12 06:04:30|331.85|329.15|331.89|329.19|331.9|329.2|331.84|329.14|6
1739340280000|2025-02-12 06:04:40|331.88|329.18|331.81|329.11|331.88|329.18|331.81|329.11|7
1739340290000|2025-02-12 06:04:50|331.75|329.05|331.62|328.92|331.77|329.07|331.62|328.92|9
1739340300000|2025-02-12 06:05:00|331.61|328.91|331.59|328.89|331.62|328.92|331.59|328.89|5
1739340310000|2025-02-12 06:05:10|331.63|328.93|331.53|328.83|331.63|328.93|331.53|328.83|9
1739340320000|2025-02-12 06:05:20|331.52|328.82|331.52|328.82|331.52|328.82|331.39|328.69|14
1739340330000|2025-02-12 06:05:30|331.53|328.83|331.67|328.97|331.67|328.97|331.52|328.82|7
1739340340000|2025-02-12 06:05:40|331.68|328.98|331.54|328.84|331.68|328.98|331.54|328.84|10
1739340350000|2025-02-12 06:05:50|331.55|328.85|331.6|328.9|331.6|328.9|331.54|328.84|8
1739340360000|2025-02-12 06:06:00|331.57|328.87|331.51|328.81|331.57|328.87|331.51|328.81|10
1739340370000|2025-02-12 06:06:10|331.5|328.8|331.66|328.96|331.66|328.96|331.5|328.8|10
1739340380000|2025-02-12 06:06:20|331.65|328.95|331.56|328.86|331.65|328.95|331.55|328.85|8
1739340390000|2025-02-12 06:06:30|331.53|328.83|331.5|328.8|331.53|328.83|331.5|328.8|4
1739340400000|2025-02-12 06:06:40|331.49|328.79|331.48|328.78|331.52|328.82|331.42|328.72|11
1739340410000|2025-02-12 06:06:50|331.47|328.77|331.44|328.74|331.47|328.77|331.44|328.74|4
1739340420000|2025-02-12 06:07:00|331.41|328.71|331.52|328.82|331.52|328.82|331.41|328.71|8
1739340430000|2025-02-12 06:07:10|331.59|328.89|331.6|328.9|331.6|328.9|331.59|328.89|2
1739340440000|2025-02-12 06:07:20|331.55|328.85|331.47|328.77|331.55|328.85|331.47|328.77|4
1739340450000|2025-02-12 06:07:30|331.46|328.76|331.32|328.62|331.46|328.76|331.32|328.62|8
1739340460000|2025-02-12 06:07:40|331.31|328.61|331.29|328.59|331.31|328.61|331.28|328.58|4
1739340470000|2025-02-12 06:07:50|331.25|328.55|331.26|328.56|331.26|328.56|331.25|328.55|2
1739340480000|2025-02-12 06:08:00|331.25|328.55|331.32|328.62|331.33|328.63|331.25|328.55|5
1739340490000|2025-02-12 06:08:10|331.31|328.61|331.25|328.55|331.32|328.62|331.25|328.55|6
1739340500000|2025-02-12 06:08:20|331.24|328.54|331.32|328.62|331.32|328.62|331.2|328.5|9
1739340510000|2025-02-12 06:08:30|331.31|328.61|331.23|328.53|331.31|328.61|331.23|328.53|8
1739340520000|2025-02-12 06:08:40|331.22|328.52|331.23|328.53|331.23|328.53|331.22|328.52|2
1739340530000|2025-02-12 06:08:50|331.16|328.46|331.15|328.45|331.18|328.48|331.11|328.41|8
1739340540000|2025-02-12 06:09:00|331.14|328.44|331.15|328.45|331.15|328.45|331.08|328.38|9
1739340550000|2025-02-12 06:09:10|331.14|328.44|331.15|328.45|331.23|328.53|331.14|328.44|7
1739340560000|2025-02-12 06:09:20|331.14|328.44|331.13|328.43|331.14|328.44|331.09|328.39|6
1739340570000|2025-02-12 06:09:30|331.11|328.41|331.15|328.45|331.15|328.45|331.1|328.4|6
1739340580000|2025-02-12 06:09:40|331.16|328.46|331.24|328.54|331.24|328.54|331.16|328.46|6
1739340590000|2025-02-12 06:09:50|331.23|328.53|331.16|328.46|331.23|328.53|331.16|328.46|6
1739340600000|2025-02-12 06:10:00|331.15|328.45|331.13|328.43|331.2|328.5|331.13|328.43|8
1739340610000|2025-02-12 06:10:10|331.12|328.42|331.09|328.39|331.12|328.42|331.09|328.39|4
1739340620000|2025-02-12 06:10:20|331.08|328.38|331.04|328.34|331.08|328.38|331.04|328.34|2
1739340630000|2025-02-12 06:10:30|331.03|328.33|331|328.3|331.03|328.33|330.99|328.29|3
1739340640000|2025-02-12 06:10:40|331.01|328.31|330.91|328.21|331.01|328.31|330.9|328.2|9
1739340650000|2025-02-12 06:10:50|330.93|328.23|330.94|328.24|330.94|328.24|330.92|328.22|4
1739340660000|2025-02-12 06:11:00|331.07|328.37|331.27|328.57|331.27|328.57|330.98|328.28|16
1739340670000|2025-02-12 06:11:10|331.29|328.59|331.35|328.65|331.37|328.67|331.29|328.59|10
1739340680000|2025-02-12 06:11:20|331.4|328.7|331.4|328.7|331.4|328.7|331.34|328.64|8
1739340690000|2025-02-12 06:11:30|331.42|328.72|331.37|328.67|331.42|328.72|331.37|328.67|7
1739340700000|2025-02-12 06:11:40|331.38|328.68|331.46|328.76|331.46|328.76|331.37|328.67|8
1739340710000|2025-02-12 06:11:50|331.45|328.75|331.57|328.87|331.59|328.89|331.45|328.75|7
1739340720000|2025-02-12 06:12:00|331.56|328.86|331.53|328.83|331.56|328.86|331.53|328.83|4
1739340730000|2025-02-12 06:12:10|331.52|328.82|331.47|328.77|331.57|328.87|331.46|328.76|10
1739340740000|2025-02-12 06:12:20|331.51|328.81|331.51|328.81|331.52|328.82|331.51|328.81|5
1739340750000|2025-02-12 06:12:30|331.5|328.8|331.51|328.81|331.53|328.83|331.5|328.8|4
1739340760000|2025-02-12 06:12:40|331.52|328.82|331.78|329.08|331.78|329.08|331.52|328.82|13
1739340770000|2025-02-12 06:12:50|331.77|329.07|331.71|329.01|331.77|329.07|331.71|329.01|6
1739340780000|2025-02-12 06:13:00|331.76|329.06|331.75|329.05|331.76|329.06|331.74|329.04|4
1739340790000|2025-02-12 06:13:10|331.76|329.06|331.91|329.21|331.91|329.21|331.76|329.06|10
1739340800000|2025-02-12 06:13:20|331.9|329.2|331.74|329.04|331.9|329.2|331.74|329.04|13
1739340810000|2025-02-12 06:13:30|331.73|329.03|331.78|329.08|331.78|329.08|331.72|329.02|5
1739340840000|2025-02-12 06:14:00|331.74|329.04|331.69|328.99|331.75|329.05|331.69|328.99|7
1739340850000|2025-02-12 06:14:10|331.67|328.97|331.61|328.91|331.67|328.97|331.61|328.91|8
1739340860000|2025-02-12 06:14:20|331.6|328.9|331.61|328.91|331.62|328.92|331.58|328.88|5
1739340870000|2025-02-12 06:14:30|331.6|328.9|331.64|328.94|331.65|328.95|331.6|328.9|5
1739340880000|2025-02-12 06:14:40|331.63|328.93|331.63|328.93|331.64|328.94|331.63|328.93|3
1739340890000|2025-02-12 06:14:50|331.69|328.99|331.74|329.04|331.76|329.06|331.69|328.99|9
1739340900000|2025-02-12 06:15:00|331.78|329.08|331.69|328.99|331.78|329.08|331.68|328.98|8
1739340910000|2025-02-12 06:15:10|331.68|328.98|331.66|328.96|331.68|328.98|331.66|328.96|3
1739340920000|2025-02-12 06:15:20|331.69|328.99|331.76|329.06|331.78|329.08|331.69|328.99|7
1739340930000|2025-02-12 06:15:30|331.75|329.05|331.76|329.06|331.78|329.08|331.74|329.04|5
1739340940000|2025-02-12 06:15:40|331.75|329.05|331.73|329.03|331.75|329.05|331.72|329.02|5
1739340950000|2025-02-12 06:15:50|331.74|329.04|331.71|329.01|331.77|329.07|331.71|329.01|5
1739340960000|2025-02-12 06:16:00|331.73|329.03|331.63|328.93|331.73|329.03|331.63|328.93|7
1739340970000|2025-02-12 06:16:10|331.64|328.94|331.84|329.14|331.84|329.14|331.64|328.94|12
1739340980000|2025-02-12 06:16:20|331.81|329.11|331.8|329.1|331.84|329.14|331.79|329.09|11
1739340990000|2025-02-12 06:16:30|331.79|329.09|331.82|329.12|331.83|329.13|331.79|329.09|4
1739341000000|2025-02-12 06:16:40|331.83|329.13|331.9|329.2|331.9|329.2|331.83|329.13|5
1739341010000|2025-02-12 06:16:50|331.94|329.24|331.9|329.2|331.95|329.25|331.89|329.19|11
1739341020000|2025-02-12 06:17:00|331.94|329.24|332.23|329.53|332.23|329.53|331.94|329.24|14
1739341030000|2025-02-12 06:17:10|332.27|329.57|332.2|329.5|332.29|329.59|332.2|329.5|11
1739341040000|2025-02-12 06:17:20|332.19|329.49|332.11|329.41|332.19|329.49|332.11|329.41|7
1739341050000|2025-02-12 06:17:30|332.16|329.46|332.02|329.32|332.16|329.46|332.02|329.32|6
1739341060000|2025-02-12 06:17:40|332.01|329.31|332.01|329.31|332.04|329.34|331.99|329.29|7
1739341070000|2025-02-12 06:17:50|332|329.3|331.96|329.26|332|329.3|331.94|329.24|5
1739341080000|2025-02-12 06:18:00|332.01|329.31|332.03|329.33|332.06|329.36|331.99|329.29|10
1739341090000|2025-02-12 06:18:10|332.04|329.34|332.18|329.48|332.18|329.48|332.02|329.32|9
1739341100000|2025-02-12 06:18:20|332.17|329.47|332.13|329.43|332.17|329.47|332.13|329.43|7
1739341110000|2025-02-12 06:18:30|332.12|329.42|332.08|329.38|332.12|329.42|332.08|329.38|7
1739341120000|2025-02-12 06:18:40|332.13|329.43|332.06|329.36|332.13|329.43|332.06|329.36|5
1739341130000|2025-02-12 06:18:50|332.05|329.35|332.01|329.31|332.08|329.38|332.01|329.31|9
1739341140000|2025-02-12 06:19:00|331.98|329.28|331.94|329.24|332.01|329.31|331.93|329.23|13
1739341150000|2025-02-12 06:19:10|331.88|329.18|331.79|329.09|331.88|329.18|331.79|329.09|7
1739341160000|2025-02-12 06:19:20|331.78|329.08|331.68|328.98|331.78|329.08|331.68|328.98|7
1739341170000|2025-02-12 06:19:30|331.67|328.97|331.64|328.94|331.67|328.97|331.64|328.94|3
1739341180000|2025-02-12 06:19:40|331.63|328.93|331.62|328.92|331.64|328.94|331.59|328.89|9
1739341190000|2025-02-12 06:19:50|331.66|328.96|331.59|328.89|331.66|328.96|331.58|328.88|9
1739341200000|2025-02-12 06:20:00|331.6|328.9|331.64|328.94|331.72|329.02|331.59|328.89|14
1739341210000|2025-02-12 06:20:10|331.63|328.93|331.53|328.83|331.63|328.93|331.53|328.83|12
1739341220000|2025-02-12 06:20:20|331.59|328.89|331.49|328.79|331.64|328.94|331.49|328.79|7
1739341230000|2025-02-12 06:20:30|331.48|328.78|331.41|328.71|331.48|328.78|331.41|328.71|5
1739341240000|2025-02-12 06:20:40|331.4|328.7|331.37|328.67|331.4|328.7|331.36|328.66|7
1739341250000|2025-02-12 06:20:50|331.36|328.66|331.32|328.62|331.42|328.72|331.32|328.62|11
1739341260000|2025-02-12 06:21:00|331.31|328.61|331.22|328.52|331.31|328.61|331.22|328.52|9
1739341270000|2025-02-12 06:21:10|331.21|328.51|331.24|328.54|331.25|328.55|331.2|328.5|5
1739341280000|2025-02-12 06:21:20|331.25|328.55|331.32|328.62|331.32|328.62|331.24|328.54|6
1739341290000|2025-02-12 06:21:30|331.31|328.61|331.27|328.57|331.33|328.63|331.26|328.56|8
1739341300000|2025-02-12 06:21:40|331.25|328.55|331.16|328.46|331.25|328.55|331.16|328.46|7
1739341310000|2025-02-12 06:21:50|331.15|328.45|331.12|328.42|331.15|328.45|331.12|328.42|4
1739341320000|2025-02-12 06:22:00|331.11|328.41|331.08|328.38|331.11|328.41|331.08|328.38|4
1739341330000|2025-02-12 06:22:10|331.15|328.45|331.12|328.42|331.15|328.45|331.11|328.41|6
1739341340000|2025-02-12 06:22:20|331.14|328.44|331.12|328.42|331.15|328.45|331.1|328.4|8
1739341350000|2025-02-12 06:22:30|331.15|328.45|331.28|328.58|331.28|328.58|331.15|328.45|9
1739341360000|2025-02-12 06:22:40|331.32|328.62|331.46|328.76|331.47|328.77|331.31|328.61|9
1739341370000|2025-02-12 06:22:50|331.45|328.75|331.48|328.78|331.51|328.81|331.45|328.75|8
1739341380000|2025-02-12 06:23:00|331.52|328.82|331.62|328.92|331.64|328.94|331.52|328.82|8
1739341390000|2025-02-12 06:23:10|331.61|328.91|331.58|328.88|331.64|328.94|331.58|328.88|7
1739341400000|2025-02-12 06:23:20|331.57|328.87|331.48|328.78|331.57|328.87|331.48|328.78|7
1739341410000|2025-02-12 06:23:30|331.61|328.91|331.68|328.98|331.68|328.98|331.61|328.91|4
1739341420000|2025-02-12 06:23:40|331.69|328.99|331.58|328.88|331.69|328.99|331.57|328.87|7
1739341430000|2025-02-12 06:23:50|331.57|328.87|331.45|328.75|331.57|328.87|331.45|328.75|10
1739341440000|2025-02-12 06:24:00|331.46|328.76|331.36|328.66|331.48|328.78|331.36|328.66|7
1739341450000|2025-02-12 06:24:10|331.35|328.65|331.35|328.65|331.35|328.65|331.35|328.65|1
1739341460000|2025-02-12 06:24:20|331.34|328.64|331.28|328.58|331.34|328.64|331.28|328.58|5
1739341470000|2025-02-12 06:24:30|331.29|328.59|331.29|328.59|331.32|328.62|331.28|328.58|9
1739341480000|2025-02-12 06:24:40|331.28|328.58|331.22|328.52|331.28|328.58|331.2|328.5|7
1739341490000|2025-02-12 06:24:50|331.21|328.51|331.21|328.51|331.21|328.51|331.21|328.51|1
1739341500000|2025-02-12 06:25:00|331.17|328.47|331.14|328.44|331.17|328.47|331.14|328.44|4
1739341510000|2025-02-12 06:25:10|331.13|328.43|331.17|328.47|331.19|328.49|331.13|328.43|4
1739341520000|2025-02-12 06:25:20|331.16|328.46|331.08|328.38|331.16|328.46|331.08|328.38|8
1739341530000|2025-02-12 06:25:30|331.07|328.37|331.07|328.37|331.07|328.37|331.07|328.37|1
1739341540000|2025-02-12 06:25:40|331.06|328.36|331.06|328.36|331.06|328.36|331.06|328.36|1
1739341550000|2025-02-12 06:25:50|330.95|328.25|330.93|328.23|330.95|328.25|330.93|328.23|3
1739341560000|2025-02-12 06:26:00|330.92|328.22|330.82|328.12|330.92|328.22|330.82|328.12|8
1739341570000|2025-02-12 06:26:10|330.81|328.11|330.82|328.12|330.85|328.15|330.8|328.1|7
1739341580000|2025-02-12 06:26:20|330.81|328.11|330.85|328.15|330.85|328.15|330.79|328.09|7
1739341590000|2025-02-12 06:26:30|330.84|328.14|330.85|328.15|330.85|328.15|330.83|328.13|5
1739341600000|2025-02-12 06:26:40|330.84|328.14|330.87|328.17|330.91|328.21|330.84|328.14|7
1739341610000|2025-02-12 06:26:50|330.86|328.16|330.88|328.18|330.88|328.18|330.86|328.16|5
1739341620000|2025-02-12 06:27:00|330.93|328.23|330.95|328.25|330.98|328.28|330.9|328.2|10
1739341630000|2025-02-12 06:27:10|330.94|328.24|330.81|328.11|330.96|328.26|330.81|328.11|14
1739341640000|2025-02-12 06:27:20|330.82|328.12|330.83|328.13|330.83|328.13|330.79|328.09|5
1739341650000|2025-02-12 06:27:30|330.82|328.12|330.82|328.12|330.82|328.12|330.81|328.11|3
1739341660000|2025-02-12 06:27:40|330.83|328.13|330.84|328.14|330.84|328.14|330.81|328.11|8
1739341670000|2025-02-12 06:27:50|330.83|328.13|330.85|328.15|330.86|328.16|330.82|328.12|5
1739341680000|2025-02-12 06:28:00|330.84|328.14|330.88|328.18|330.89|328.19|330.81|328.11|9
1739341690000|2025-02-12 06:28:10|330.87|328.17|330.84|328.14|330.88|328.18|330.83|328.13|9
1739341700000|2025-02-12 06:28:20|330.83|328.13|330.68|327.98|330.89|328.19|330.66|327.96|11
1739341710000|2025-02-12 06:28:30|330.69|327.99|330.72|328.02|330.75|328.05|330.68|327.98|10
1739341720000|2025-02-12 06:28:40|330.71|328.01|330.7|328|330.71|328.01|330.69|327.99|6
1739341730000|2025-02-12 06:28:50|330.69|327.99|330.64|327.94|330.69|327.99|330.64|327.94|2
1739341740000|2025-02-12 06:29:00|330.67|327.97|330.69|327.99|330.69|327.99|330.67|327.97|3
1739341750000|2025-02-12 06:29:10|330.7|328|330.69|327.99|330.71|328.01|330.67|327.97|6
1739341760000|2025-02-12 06:29:20|330.75|328.05|330.73|328.03|330.75|328.05|330.73|328.03|3
1739341770000|2025-02-12 06:29:30|330.72|328.02|330.71|328.01|330.72|328.02|330.71|328.01|2
1739341790000|2025-02-12 06:29:50|330.75|328.05|330.71|328.01|330.75|328.05|330.71|328.01|5
1739341800000|2025-02-12 06:30:00|330.77|328.07|330.75|328.05|330.77|328.07|330.75|328.05|3
1739341810000|2025-02-12 06:30:10|330.74|328.04|330.7|328|330.74|328.04|330.7|328|5
1739341820000|2025-02-12 06:30:20|330.69|327.99|330.44|327.74|330.69|327.99|330.43|327.73|14
1739341830000|2025-02-12 06:30:30|330.45|327.75|330.11|327.41|330.45|327.75|330.1|327.4|16
1739341840000|2025-02-12 06:30:40|330.12|327.42|330.2|327.5|330.25|327.55|330.08|327.38|9
1739341850000|2025-02-12 06:30:50|330.21|327.51|330.2|327.5|330.22|327.52|330.14|327.44|10
1739341860000|2025-02-12 06:31:00|330.16|327.46|330.18|327.48|330.2|327.5|330.1|327.4|9
1739341870000|2025-02-12 06:31:10|330.16|327.46|329.97|327.27|330.16|327.46|329.97|327.27|12
1739341880000|2025-02-12 06:31:20|329.96|327.26|330.11|327.41|330.12|327.42|329.95|327.25|11
1739341890000|2025-02-12 06:31:30|330.15|327.45|330.17|327.47|330.19|327.49|330.13|327.43|6
1739341900000|2025-02-12 06:31:40|330.16|327.46|330.19|327.49|330.2|327.5|330.13|327.43|10
1739341910000|2025-02-12 06:31:50|330.2|327.5|330.34|327.64|330.36|327.66|330.2|327.5|14
1739341920000|2025-02-12 06:32:00|330.33|327.63|330.3|327.6|330.35|327.65|330.3|327.6|11
1739341930000|2025-02-12 06:32:10|330.29|327.59|330.24|327.54|330.29|327.59|330.24|327.54|2
1739341940000|2025-02-12 06:32:20|330.23|327.53|330.19|327.49|330.23|327.53|330.12|327.42|9
1739341950000|2025-02-12 06:32:30|330.2|327.5|330.08|327.38|330.21|327.51|330.08|327.38|12
1739341960000|2025-02-12 06:32:40|330.04|327.34|330.13|327.43|330.13|327.43|330.04|327.34|7
1739341970000|2025-02-12 06:32:50|330.12|327.42|330.09|327.39|330.12|327.42|330.09|327.39|4
1739341980000|2025-02-12 06:33:00|330.11|327.41|329.94|327.24|330.15|327.45|329.94|327.24|14
1739341990000|2025-02-12 06:33:10|329.95|327.25|329.95|327.25|329.95|327.25|329.95|327.25|1
1739342000000|2025-02-12 06:33:20|329.92|327.22|329.61|326.91|329.92|327.22|329.59|326.89|12
1739342010000|2025-02-12 06:33:30|329.6|326.9|329.27|326.57|329.6|326.9|329.25|326.55|18
1739342020000|2025-02-12 06:33:40|329.28|326.58|329.42|326.72|329.46|326.76|329.28|326.58|15
1739342030000|2025-02-12 06:33:50|329.43|326.73|329.45|326.75|329.51|326.81|329.43|326.73|8
1739342040000|2025-02-12 06:34:00|329.44|326.74|329.53|326.83|329.53|326.83|329.38|326.68|10
1739342050000|2025-02-12 06:34:10|329.56|326.86|329.53|326.83|329.58|326.88|329.53|326.83|9
1739342060000|2025-02-12 06:34:20|329.52|326.82|329.56|326.86|329.59|326.89|329.5|326.8|10
1739342070000|2025-02-12 06:34:30|329.55|326.85|329.53|326.83|329.55|326.85|329.53|326.83|7
1739342080000|2025-02-12 06:34:40|329.57|326.87|329.62|326.92|329.62|326.92|329.56|326.86|8
1739342090000|2025-02-12 06:34:50|329.61|326.91|329.65|326.95|329.66|326.96|329.61|326.91|3
1739342100000|2025-02-12 06:35:00|329.66|326.96|329.63|326.93|329.66|326.96|329.56|326.86|13
1739342110000|2025-02-12 06:35:10|329.62|326.92|329.6|326.9|329.66|326.96|329.58|326.88|10
1739342120000|2025-02-12 06:35:20|329.64|326.94|329.81|327.11|329.85|327.15|329.55|326.85|15
1739342130000|2025-02-12 06:35:30|329.8|327.1|329.76|327.06|329.83|327.13|329.76|327.06|7
1739342140000|2025-02-12 06:35:40|329.77|327.07|329.72|327.02|329.77|327.07|329.71|327.01|10
1739342150000|2025-02-12 06:35:50|329.76|327.06|329.83|327.13|329.83|327.13|329.76|327.06|6
1739342160000|2025-02-12 06:36:00|329.82|327.12|329.75|327.05|329.82|327.12|329.75|327.05|6
1739342170000|2025-02-12 06:36:10|329.74|327.04|329.77|327.07|329.83|327.13|329.74|327.04|9
1739342180000|2025-02-12 06:36:20|329.78|327.08|329.97|327.27|329.97|327.27|329.78|327.08|13
1739342190000|2025-02-12 06:36:30|329.96|327.26|329.96|327.26|329.99|327.29|329.96|327.26|5
1739342200000|2025-02-12 06:36:40|329.97|327.27|330.01|327.31|330.01|327.31|329.97|327.27|5
1739342210000|2025-02-12 06:36:50|329.97|327.27|329.98|327.28|329.98|327.28|329.93|327.23|5
1739342220000|2025-02-12 06:37:00|330.01|327.31|330.11|327.41|330.11|327.41|330.01|327.31|10
1739342230000|2025-02-12 06:37:10|330.17|327.47|330.16|327.46|330.26|327.56|330.16|327.46|15
1739342240000|2025-02-12 06:37:20|330.15|327.45|330.12|327.42|330.16|327.46|330.11|327.41|6
1739342250000|2025-02-12 06:37:30|330.08|327.38|330.17|327.47|330.17|327.47|330.08|327.38|7
1739342260000|2025-02-12 06:37:40|330.18|327.48|330.19|327.49|330.21|327.51|330.18|327.48|6
1739342270000|2025-02-12 06:37:50|330.2|327.5|330.15|327.45|330.2|327.5|330.15|327.45|3
1739342280000|2025-02-12 06:38:00|330.14|327.44|330.14|327.44|330.15|327.45|330.11|327.41|6
1739342290000|2025-02-12 06:38:10|330.15|327.45|330.24|327.54|330.26|327.56|330.15|327.45|10
1739342300000|2025-02-12 06:38:20|330.25|327.55|330.26|327.56|330.27|327.57|330.24|327.54|5
1739342310000|2025-02-12 06:38:30|330.25|327.55|330.15|327.45|330.25|327.55|330.15|327.45|6
1739342320000|2025-02-12 06:38:40|330.14|327.44|330.18|327.48|330.2|327.5|330.14|327.44|6
1739342330000|2025-02-12 06:38:50|330.19|327.49|329.55|326.85|330.19|327.49|329.41|326.71|14
1739342340000|2025-02-12 06:39:00|329.53|326.83|329.62|326.92|329.62|326.92|329.51|326.81|12
1739342350000|2025-02-12 06:39:10|329.61|326.91|329.63|326.93|329.64|326.94|329.59|326.89|5
1739342360000|2025-02-12 06:39:20|329.64|326.94|329.75|327.05|329.75|327.05|329.62|326.92|12
1739342370000|2025-02-12 06:39:30|329.74|327.04|329.81|327.11|329.82|327.12|329.74|327.04|6
1739342380000|2025-02-12 06:39:40|329.8|327.1|329.8|327.1|329.8|327.1|329.8|327.1|1
1739342390000|2025-02-12 06:39:50|329.81|327.11|329.81|327.11|329.82|327.12|329.8|327.1|4
1739342400000|2025-02-12 06:40:00|329.82|327.12|329.83|327.13|329.88|327.18|329.82|327.12|6
1739342410000|2025-02-12 06:40:10|329.82|327.12|329.82|327.12|329.82|327.12|329.81|327.11|3
1739342420000|2025-02-12 06:40:20|329.81|327.11|329.66|326.96|329.83|327.13|329.66|326.96|16
1739342430000|2025-02-12 06:40:30|329.65|326.95|329.7|327|329.7|327|329.64|326.94|5
1739342440000|2025-02-12 06:40:40|329.71|327.01|329.87|327.17|329.9|327.2|329.7|327|10
1739342450000|2025-02-12 06:40:50|329.86|327.16|329.6|326.9|329.87|327.17|329.57|326.87|12
1739342460000|2025-02-12 06:41:00|329.61|326.91|329.57|326.87|329.65|326.95|329.57|326.87|11
1739342470000|2025-02-12 06:41:10|329.56|326.86|329.67|326.97|329.68|326.98|329.55|326.85|7
1739342480000|2025-02-12 06:41:20|329.72|327.02|329.71|327.01|329.75|327.05|329.71|327.01|6
1739342490000|2025-02-12 06:41:30|329.72|327.02|329.87|327.17|329.87|327.17|329.72|327.02|12
1739342500000|2025-02-12 06:41:40|329.88|327.18|329.85|327.15|329.88|327.18|329.85|327.15|4
1739342510000|2025-02-12 06:41:50|329.81|327.11|329.82|327.12|329.84|327.14|329.78|327.08|8
1739342520000|2025-02-12 06:42:00|329.81|327.11|329.83|327.13|329.83|327.13|329.78|327.08|9
1739342530000|2025-02-12 06:42:10|329.84|327.14|329.81|327.11|329.84|327.14|329.81|327.11|4
1739342540000|2025-02-12 06:42:20|329.84|327.14|329.91|327.21|329.91|327.21|329.84|327.14|2
1739342550000|2025-02-12 06:42:30|329.92|327.22|330.05|327.35|330.05|327.35|329.92|327.22|10
1739342560000|2025-02-12 06:42:40|330.08|327.38|330.01|327.31|330.08|327.38|330.01|327.31|6
1739342570000|2025-02-12 06:42:50|330|327.3|330|327.3|330.04|327.34|330|327.3|7
1739342580000|2025-02-12 06:43:00|329.99|327.29|330.05|327.35|330.07|327.37|329.98|327.28|12
1739342590000|2025-02-12 06:43:10|330.06|327.36|330.17|327.47|330.18|327.48|330.06|327.36|7
1739342600000|2025-02-12 06:43:20|330.16|327.46|330.16|327.46|330.18|327.48|330.14|327.44|7
1739342610000|2025-02-12 06:43:30|330.15|327.45|330.15|327.45|330.15|327.45|330.15|327.45|1
1739342620000|2025-02-12 06:43:40|330.19|327.49|330.16|327.46|330.19|327.49|330.16|327.46|4
1739342630000|2025-02-12 06:43:50|330.21|327.51|330.24|327.54|330.27|327.57|330.21|327.51|5
1739342640000|2025-02-12 06:44:00|330.21|327.51|330.24|327.54|330.24|327.54|330.21|327.51|4
1739342650000|2025-02-12 06:44:10|330.23|327.53|330.23|327.53|330.24|327.54|330.23|327.53|3
1739342660000|2025-02-12 06:44:20|330.22|327.52|330.26|327.56|330.26|327.56|330.22|327.52|3
1739342670000|2025-02-12 06:44:30|330.25|327.55|330.34|327.64|330.34|327.64|330.25|327.55|6
1739342680000|2025-02-12 06:44:40|330.35|327.65|330.39|327.69|330.4|327.7|330.35|327.65|8
1739342690000|2025-02-12 06:44:50|330.46|327.76|330.44|327.74|330.46|327.76|330.43|327.73|9
1739342700000|2025-02-12 06:45:00|330.47|327.77|330.51|327.81|330.55|327.85|330.47|327.77|10
1739342710000|2025-02-12 06:45:10|330.5|327.8|330.54|327.84|330.57|327.87|330.48|327.78|9
1739342720000|2025-02-12 06:45:20|330.49|327.79|330.44|327.74|330.56|327.86|330.44|327.74|12
1739342730000|2025-02-12 06:45:30|330.43|327.73|330.29|327.59|330.43|327.73|330.29|327.59|7
1739342740000|2025-02-12 06:45:40|330.28|327.58|330.22|327.52|330.28|327.58|330.22|327.52|5
1739342750000|2025-02-12 06:45:50|330.21|327.51|330.15|327.45|330.21|327.51|330.15|327.45|10
1739342760000|2025-02-12 06:46:00|330.14|327.44|330.02|327.32|330.16|327.46|330.02|327.32|15
1739342770000|2025-02-12 06:46:10|330.01|327.31|329.91|327.21|330.01|327.31|329.74|327.04|18
1739342780000|2025-02-12 06:46:20|329.94|327.24|329.86|327.16|329.95|327.25|329.86|327.16|11
1739342790000|2025-02-12 06:46:30|329.85|327.15|330.01|327.31|330.02|327.32|329.85|327.15|5
1739342800000|2025-02-12 06:46:40|329.99|327.29|329.92|327.22|329.99|327.29|329.92|327.22|8
1739342810000|2025-02-12 06:46:50|329.91|327.21|329.94|327.24|329.97|327.27|329.91|327.21|4
1739342820000|2025-02-12 06:47:00|329.85|327.15|329.86|327.16|329.87|327.17|329.85|327.15|6
1739342830000|2025-02-12 06:47:10|329.87|327.17|329.82|327.12|329.87|327.17|329.81|327.11|6
1739342840000|2025-02-12 06:47:20|329.8|327.1|329.88|327.18|329.89|327.19|329.8|327.1|10
1739342850000|2025-02-12 06:47:30|329.87|327.17|329.81|327.11|329.87|327.17|329.81|327.11|4
1739342860000|2025-02-12 06:47:40|329.82|327.12|329.81|327.11|329.82|327.12|329.81|327.11|4
1739342870000|2025-02-12 06:47:50|329.8|327.1|329.84|327.14|329.84|327.14|329.72|327.02|14
1739342880000|2025-02-12 06:48:00|329.85|327.15|329.77|327.07|329.91|327.21|329.77|327.07|13
1739342890000|2025-02-12 06:48:10|329.76|327.06|329.77|327.07|329.83|327.13|329.74|327.04|10
1739342900000|2025-02-12 06:48:20|329.6|326.9|329.36|326.66|329.64|326.94|329.36|326.66|17
1739342910000|2025-02-12 06:48:30|329.37|326.67|329.43|326.73|329.43|326.73|329.36|326.66|13
1739342920000|2025-02-12 06:48:40|329.42|326.72|329.57|326.87|329.66|326.96|329.42|326.72|13
1739342930000|2025-02-12 06:48:50|329.55|326.85|329.67|326.97|329.67|326.97|329.55|326.85|7
1739342940000|2025-02-12 06:49:00|329.65|326.95|329.74|327.04|329.74|327.04|329.65|326.95|5
1739342950000|2025-02-12 06:49:10|329.75|327.05|329.74|327.04|329.76|327.06|329.72|327.02|5
1739342960000|2025-02-12 06:49:20|329.75|327.05|329.72|327.02|329.76|327.06|329.72|327.02|3
1739342970000|2025-02-12 06:49:30|329.67|326.97|329.65|326.95|329.67|326.97|329.63|326.93|7
1739342980000|2025-02-12 06:49:40|329.63|326.93|329.59|326.89|329.63|326.93|329.59|326.89|5
1739342990000|2025-02-12 06:49:50|329.6|326.9|329.66|326.96|329.66|326.96|329.6|326.9|5
1739343000000|2025-02-12 06:50:00|329.6|326.9|329.72|327.02|329.72|327.02|329.57|326.87|8
1739343010000|2025-02-12 06:50:10|329.7|327|329.56|326.86|329.7|327|329.56|326.86|6
1739343020000|2025-02-12 06:50:20|329.52|326.82|329.63|326.93|329.63|326.93|329.5|326.8|11
1739343030000|2025-02-12 06:50:30|329.64|326.94|329.69|326.99|329.69|326.99|329.64|326.94|5
1739343040000|2025-02-12 06:50:40|329.75|327.05|329.76|327.06|329.76|327.06|329.74|327.04|4
1739343050000|2025-02-12 06:50:50|329.77|327.07|329.71|327.01|329.77|327.07|329.69|326.99|8
1739343060000|2025-02-12 06:51:00|329.69|326.99|329.74|327.04|329.74|327.04|329.69|326.99|4
1739343070000|2025-02-12 06:51:10|329.75|327.05|329.64|326.94|329.75|327.05|329.64|326.94|4
1739343080000|2025-02-12 06:51:20|329.65|326.95|329.86|327.16|329.87|327.17|329.65|326.95|11
1739343090000|2025-02-12 06:51:30|329.87|327.17|329.89|327.19|329.89|327.19|329.86|327.16|5
1739343100000|2025-02-12 06:51:40|329.93|327.23|329.89|327.19|329.98|327.28|329.89|327.19|17
1739343110000|2025-02-12 06:51:50|329.9|327.2|329.77|327.07|329.9|327.2|329.72|327.02|10
1739343120000|2025-02-12 06:52:00|329.75|327.05|329.72|327.02|329.75|327.05|329.69|326.99|6
1739343130000|2025-02-12 06:52:10|329.75|327.05|329.74|327.04|329.75|327.05|329.74|327.04|2
1739343140000|2025-02-12 06:52:20|329.76|327.06|329.71|327.01|329.76|327.06|329.7|327|4
1739343150000|2025-02-12 06:52:30|329.72|327.02|329.76|327.06|329.78|327.08|329.7|327|11
1739343160000|2025-02-12 06:52:40|329.79|327.09|329.6|326.9|329.79|327.09|329.6|326.9|6
1739343170000|2025-02-12 06:52:50|329.57|326.87|329.72|327.02|329.72|327.02|329.57|326.87|8
1739343180000|2025-02-12 06:53:00|329.73|327.03|329.8|327.1|329.8|327.1|329.73|327.03|5
1739343190000|2025-02-12 06:53:10|329.83|327.13|329.78|327.08|329.83|327.13|329.78|327.08|5
1739343200000|2025-02-12 06:53:20|329.79|327.09|329.8|327.1|329.84|327.14|329.77|327.07|8
1739343210000|2025-02-12 06:53:30|329.81|327.11|329.81|327.11|329.81|327.11|329.8|327.1|3
1739343220000|2025-02-12 06:53:40|329.8|327.1|329.79|327.09|329.8|327.1|329.75|327.05|12
1739343230000|2025-02-12 06:53:50|329.8|327.1|329.8|327.1|329.83|327.13|329.79|327.09|6
1739343240000|2025-02-12 06:54:00|329.81|327.11|329.95|327.25|329.95|327.25|329.81|327.11|8
1739343250000|2025-02-12 06:54:10|329.96|327.26|329.96|327.26|329.96|327.26|329.96|327.26|1
1739343260000|2025-02-12 06:54:20|329.93|327.23|329.8|327.1|329.93|327.23|329.8|327.1|7
1739343270000|2025-02-12 06:54:30|329.79|327.09|329.69|326.99|329.79|327.09|329.69|326.99|6
1739343280000|2025-02-12 06:54:40|329.72|327.02|329.67|326.97|329.72|327.02|329.66|326.96|5
1739343290000|2025-02-12 06:54:50|329.65|326.95|329.57|326.87|329.7|327|329.55|326.85|8
1739343300000|2025-02-12 06:55:00|329.58|326.88|329.52|326.82|329.61|326.91|329.52|326.82|6
1739343310000|2025-02-12 06:55:10|329.53|326.83|329.6|326.9|329.63|326.93|329.53|326.83|8
1739343320000|2025-02-12 06:55:20|329.63|326.93|329.63|326.93|329.63|326.93|329.6|326.9|4
1739343330000|2025-02-12 06:55:30|329.62|326.92|329.61|326.91|329.62|326.92|329.61|326.91|2
1739343340000|2025-02-12 06:55:40|329.59|326.89|329.59|326.89|329.59|326.89|329.59|326.89|1
1739343350000|2025-02-12 06:55:50|329.6|326.9|329.62|326.92|329.65|326.95|329.6|326.9|7
1739343360000|2025-02-12 06:56:00|329.59|326.89|329.59|326.89|329.6|326.9|329.59|326.89|3
1739343370000|2025-02-12 06:56:10|329.46|326.76|329.28|326.58|329.49|326.79|329.28|326.58|5
1739343380000|2025-02-12 06:56:20|329.29|326.59|329.3|326.6|329.31|326.61|329.25|326.55|8
1739343390000|2025-02-12 06:56:30|329.31|326.61|329.26|326.56|329.31|326.61|329.26|326.56|8
1739343410000|2025-02-12 06:56:50|329.25|326.55|329.15|326.45|329.25|326.55|329.15|326.45|8
1739343420000|2025-02-12 06:57:00|329.14|326.44|329.21|326.51|329.21|326.51|329.14|326.44|4
1739343430000|2025-02-12 06:57:10|329.23|326.53|329.4|326.7|329.4|326.7|329.23|326.53|6
1739343440000|2025-02-12 06:57:20|329.43|326.73|329.49|326.79|329.49|326.79|329.4|326.7|9
1739343450000|2025-02-12 06:57:30|329.48|326.78|329.55|326.85|329.55|326.85|329.48|326.78|3
1739343460000|2025-02-12 06:57:40|329.56|326.86|329.56|326.86|329.56|326.86|329.56|326.86|1
1739343470000|2025-02-12 06:57:50|329.57|326.87|329.59|326.89|329.6|326.9|329.57|326.87|5
1739343480000|2025-02-12 06:58:00|329.6|326.9|329.64|326.94|329.65|326.95|329.6|326.9|4
1739343490000|2025-02-12 06:58:10|329.65|326.95|329.62|326.92|329.67|326.97|329.62|326.92|4
1739343500000|2025-02-12 06:58:20|329.63|326.93|329.66|326.96|329.66|326.96|329.63|326.93|4
1739343510000|2025-02-12 06:58:30|329.65|326.95|329.66|326.96|329.66|326.96|329.65|326.95|2
1739343520000|2025-02-12 06:58:40|329.67|326.97|329.89|327.19|329.89|327.19|329.67|326.97|12
1739343530000|2025-02-12 06:58:50|329.9|327.2|329.88|327.18|329.91|327.21|329.87|327.17|4
1739343540000|2025-02-12 06:59:00|329.87|327.17|329.82|327.12|329.87|327.17|329.82|327.12|3
1739343550000|2025-02-12 06:59:10|329.83|327.13|329.8|327.1|329.83|327.13|329.78|327.08|4
1739343560000|2025-02-12 06:59:20|329.81|327.11|329.81|327.11|329.81|327.11|329.81|327.11|1
1739343570000|2025-02-12 06:59:30|329.77|327.07|329.68|326.98|329.77|327.07|329.68|326.98|8
1739343580000|2025-02-12 06:59:40|329.69|326.99|329.69|326.99|329.69|326.99|329.68|326.98|7
1739343590000|2025-02-12 06:59:50|329.7|327|329.7|327|329.7|327|329.7|327|1
1739343600000|2025-02-12 07:00:00|329.66|326.96|329.75|327.05|329.77|327.07|329.66|326.96|12
1739343610000|2025-02-12 07:00:10|329.73|327.03|329.56|326.86|329.73|327.03|329.56|326.86|9
1739343620000|2025-02-12 07:00:20|329.55|326.85|329.33|326.63|329.55|326.85|329.33|326.63|16
1739343630000|2025-02-12 07:00:30|329.32|326.62|329.39|326.69|329.39|326.69|329.28|326.58|11
1739343640000|2025-02-12 07:00:40|329.43|326.73|329.48|326.78|329.48|326.78|329.43|326.73|6
1739343650000|2025-02-12 07:00:50|329.49|326.79|329.66|326.96|329.66|326.96|329.49|326.79|10
1739343660000|2025-02-12 07:01:00|329.67|326.97|329.69|326.99|329.69|326.99|329.67|326.97|3
1739343670000|2025-02-12 07:01:10|329.7|327|329.92|327.22|329.92|327.22|329.7|327|13
1739343680000|2025-02-12 07:01:20|329.93|327.23|330.07|327.37|330.07|327.37|329.93|327.23|8
1739343690000|2025-02-12 07:01:30|330.08|327.38|330.27|327.57|330.27|327.57|330.08|327.38|10
1739343700000|2025-02-12 07:01:40|330.31|327.61|330.21|327.51|330.31|327.61|330.21|327.51|6
1739343710000|2025-02-12 07:01:50|330.2|327.5|330.05|327.35|330.21|327.51|330.05|327.35|10
1739343720000|2025-02-12 07:02:00|330.06|327.36|329.88|327.18|330.06|327.36|329.88|327.18|15
1739343730000|2025-02-12 07:02:10|329.87|327.17|329.8|327.1|329.87|327.17|329.8|327.1|5
1739343740000|2025-02-12 07:02:20|329.79|327.09|329.7|327|329.79|327.09|329.7|327|4
1739343750000|2025-02-12 07:02:30|329.71|327.01|329.8|327.1|329.8|327.1|329.71|327.01|7
1739343760000|2025-02-12 07:02:40|329.82|327.12|329.93|327.23|329.97|327.27|329.82|327.12|9
1739343770000|2025-02-12 07:02:50|329.92|327.22|329.82|327.12|329.92|327.22|329.82|327.12|7
1739343780000|2025-02-12 07:03:00|329.81|327.11|329.74|327.04|329.83|327.13|329.71|327.01|8
1739343790000|2025-02-12 07:03:10|329.73|327.03|329.76|327.06|329.76|327.06|329.73|327.03|9
1739343800000|2025-02-12 07:03:20|329.77|327.07|329.92|327.22|329.92|327.22|329.77|327.07|6
1739343810000|2025-02-12 07:03:30|329.93|327.23|329.95|327.25|329.95|327.25|329.93|327.23|3
1739343820000|2025-02-12 07:03:40|329.97|327.27|329.97|327.27|329.97|327.27|329.97|327.27|1
1739343830000|2025-02-12 07:03:50|329.98|327.28|330.04|327.34|330.04|327.34|329.97|327.27|8
1739343840000|2025-02-12 07:04:00|330.01|327.31|330.11|327.41|330.11|327.41|330.01|327.31|8
1739343850000|2025-02-12 07:04:10|330.12|327.42|330.03|327.33|330.12|327.42|330.01|327.31|8
1739343860000|2025-02-12 07:04:20|330.02|327.32|329.87|327.17|330.02|327.32|329.87|327.17|10
1739343870000|2025-02-12 07:04:30|329.86|327.16|329.89|327.19|329.92|327.22|329.85|327.15|8
1739343880000|2025-02-12 07:04:40|329.84|327.14|329.82|327.12|329.84|327.14|329.82|327.12|3
1739343890000|2025-02-12 07:04:50|329.79|327.09|329.82|327.12|329.82|327.12|329.79|327.09|4
1739343910000|2025-02-12 07:05:10|329.75|327.05|329.71|327.01|329.76|327.06|329.71|327.01|7
1739343920000|2025-02-12 07:05:20|329.7|327|329.58|326.88|329.7|327|329.57|326.87|11
1739343930000|2025-02-12 07:05:30|329.57|326.87|329.55|326.85|329.57|326.87|329.53|326.83|6
1739343940000|2025-02-12 07:05:40|329.56|326.86|329.81|327.11|329.81|327.11|329.56|326.86|9
1739343950000|2025-02-12 07:05:50|329.87|327.17|329.9|327.2|329.9|327.2|329.86|327.16|5
1739343960000|2025-02-12 07:06:00|329.89|327.19|329.92|327.22|329.95|327.25|329.89|327.19|5
1739343970000|2025-02-12 07:06:10|329.93|327.23|329.93|327.23|329.93|327.23|329.89|327.19|5
1739343980000|2025-02-12 07:06:20|329.94|327.24|330.04|327.34|330.04|327.34|329.94|327.24|5
1739343990000|2025-02-12 07:06:30|330.05|327.35|330.17|327.47|330.17|327.47|330.05|327.35|10
1739344000000|2025-02-12 07:06:40|330.19|327.49|330.14|327.44|330.19|327.49|330.13|327.43|6
1739344010000|2025-02-12 07:06:50|330.15|327.45|330.15|327.45|330.16|327.46|330.12|327.42|7
1739344020000|2025-02-12 07:07:00|330.09|327.39|330.19|327.49|330.19|327.49|330.04|327.34|11
1739344030000|2025-02-12 07:07:10|330.2|327.5|330.28|327.58|330.28|327.58|330.2|327.5|8
1739344040000|2025-02-12 07:07:20|330.29|327.59|330.27|327.57|330.29|327.59|330.25|327.55|5
1739344050000|2025-02-12 07:07:30|330.28|327.58|330.25|327.55|330.28|327.58|330.23|327.53|5
1739344060000|2025-02-12 07:07:40|330.26|327.56|330.24|327.54|330.27|327.57|330.24|327.54|3
1739344070000|2025-02-12 07:07:50|330.21|327.51|330.23|327.53|330.23|327.53|330.21|327.51|3
1739344080000|2025-02-12 07:08:00|330.24|327.54|330.22|327.52|330.24|327.54|330.2|327.5|8
1739344090000|2025-02-12 07:08:10|330.24|327.54|330.25|327.55|330.26|327.56|330.24|327.54|6
1739344100000|2025-02-12 07:08:20|330.26|327.56|330.22|327.52|330.26|327.56|330.2|327.5|5
1739344110000|2025-02-12 07:08:30|330.23|327.53|330.22|327.52|330.24|327.54|330.22|327.52|4
1739344120000|2025-02-12 07:08:40|330.29|327.59|330.17|327.47|330.29|327.59|330.16|327.46|10
1739344130000|2025-02-12 07:08:50|330.16|327.46|330.16|327.46|330.16|327.46|330.16|327.46|1
1739344140000|2025-02-12 07:09:00|330.15|327.45|330.12|327.42|330.15|327.45|330.12|327.42|2
1739344150000|2025-02-12 07:09:10|330.11|327.41|330.11|327.41|330.11|327.41|330.11|327.41|1
1739344160000|2025-02-12 07:09:20|330.12|327.42|330.33|327.63|330.33|327.63|330.12|327.42|9
1739344170000|2025-02-12 07:09:30|330.34|327.64|330.43|327.73|330.43|327.73|330.34|327.64|4
1739344180000|2025-02-12 07:09:40|330.42|327.72|330.4|327.7|330.47|327.77|330.4|327.7|8
1739344190000|2025-02-12 07:09:50|330.39|327.69|330.37|327.67|330.39|327.69|330.37|327.67|3
1739344200000|2025-02-12 07:10:00|330.36|327.66|330.29|327.59|330.36|327.66|330.29|327.59|3
1739344210000|2025-02-12 07:10:10|330.28|327.58|330.19|327.49|330.28|327.58|330.19|327.49|10
1739344220000|2025-02-12 07:10:20|330.15|327.45|330.31|327.61|330.31|327.61|330.15|327.45|9
1739344230000|2025-02-12 07:10:30|330.32|327.62|330.49|327.79|330.49|327.79|330.32|327.62|10
1739344240000|2025-02-12 07:10:40|330.48|327.78|330.47|327.77|330.48|327.78|330.38|327.68|8
1739344250000|2025-02-12 07:10:50|330.44|327.74|330.4|327.7|330.45|327.75|330.4|327.7|5
1739344260000|2025-02-12 07:11:00|330.41|327.71|330.42|327.72|330.42|327.72|330.41|327.71|2
1739344270000|2025-02-12 07:11:10|330.41|327.71|330.25|327.55|330.41|327.71|330.25|327.55|11
1739344280000|2025-02-12 07:11:20|330.26|327.56|330.37|327.67|330.37|327.67|330.25|327.55|9
1739344290000|2025-02-12 07:11:30|330.38|327.68|330.36|327.66|330.38|327.68|330.35|327.65|3
1739344300000|2025-02-12 07:11:40|330.37|327.67|330.35|327.65|330.38|327.68|330.34|327.64|4
1739344310000|2025-02-12 07:11:50|330.36|327.66|330.35|327.65|330.37|327.67|330.33|327.63|5
1739344320000|2025-02-12 07:12:00|330.33|327.63|330.14|327.44|330.34|327.64|330.14|327.44|10
1739344330000|2025-02-12 07:12:10|330.15|327.45|330.17|327.47|330.17|327.47|330.14|327.44|7
1739344340000|2025-02-12 07:12:20|330.11|327.41|330.15|327.45|330.18|327.48|330.11|327.41|8
1739344350000|2025-02-12 07:12:30|330.16|327.46|330.16|327.46|330.16|327.46|330.16|327.46|1
1739344360000|2025-02-12 07:12:40|330.13|327.43|330.14|327.44|330.14|327.44|330.12|327.42|4
1739344370000|2025-02-12 07:12:50|330.13|327.43|330.02|327.32|330.13|327.43|329.99|327.29|16
1739344380000|2025-02-12 07:13:00|329.99|327.29|330.01|327.31|330.01|327.31|329.99|327.29|3
1739344400000|2025-02-12 07:13:20|330.02|327.32|330.04|327.34|330.04|327.34|330.02|327.32|3
1739344410000|2025-02-12 07:13:30|330.05|327.35|330.06|327.36|330.1|327.4|330.05|327.35|9
1739344420000|2025-02-12 07:13:40|330.07|327.37|330.06|327.36|330.08|327.38|330.05|327.35|4
1739344430000|2025-02-12 07:13:50|330.07|327.37|330.02|327.32|330.07|327.37|330.02|327.32|4
1739344440000|2025-02-12 07:14:00|330.03|327.33|330.05|327.35|330.05|327.35|330.03|327.33|3
1739344450000|2025-02-12 07:14:10|330.06|327.36|330.1|327.4|330.1|327.4|330.06|327.36|4
1739344460000|2025-02-12 07:14:20|330.09|327.39|330.11|327.41|330.11|327.41|330.09|327.39|3
1739344470000|2025-02-12 07:14:30|330.1|327.4|330.25|327.55|330.25|327.55|330.1|327.4|9
1739344480000|2025-02-12 07:14:40|330.26|327.56|330.28|327.58|330.28|327.58|330.26|327.56|3
1739344500000|2025-02-12 07:15:00|330.27|327.57|330.19|327.49|330.27|327.57|330.18|327.48|8
1739344510000|2025-02-12 07:15:10|330.22|327.52|330.34|327.64|330.35|327.65|330.22|327.52|7
1739344520000|2025-02-12 07:15:20|330.35|327.65|330.32|327.62|330.36|327.66|330.31|327.61|5
1739344530000|2025-02-12 07:15:30|330.31|327.61|330.24|327.54|330.31|327.61|330.24|327.54|7
1739344540000|2025-02-12 07:15:40|330.23|327.53|330.18|327.48|330.23|327.53|330.18|327.48|4
1739344550000|2025-02-12 07:15:50|330.17|327.47|330.08|327.38|330.17|327.47|330.07|327.37|9
1739344560000|2025-02-12 07:16:00|330.09|327.39|330.04|327.34|330.09|327.39|330.03|327.33|8
1739344570000|2025-02-12 07:16:10|330.05|327.35|330.04|327.34|330.06|327.36|330.03|327.33|6
1739344580000|2025-02-12 07:16:20|330.01|327.31|329.98|327.28|330.01|327.31|329.96|327.26|4
1739344590000|2025-02-12 07:16:30|329.99|327.29|330.14|327.44|330.14|327.44|329.99|327.29|9
1739344600000|2025-02-12 07:16:40|330.15|327.45|330.29|327.59|330.29|327.59|330.15|327.45|9
1739344610000|2025-02-12 07:16:50|330.3|327.6|330.37|327.67|330.37|327.67|330.3|327.6|5
1739344620000|2025-02-12 07:17:00|330.38|327.68|330.37|327.67|330.38|327.68|330.34|327.64|5
1739344630000|2025-02-12 07:17:10|330.4|327.7|330.51|327.81|330.51|327.81|330.4|327.7|5
1739344640000|2025-02-12 07:17:20|330.52|327.82|330.59|327.89|330.59|327.89|330.52|327.82|7
1739344650000|2025-02-12 07:17:30|330.65|327.95|330.66|327.96|330.67|327.97|330.65|327.95|7
1739344660000|2025-02-12 07:17:40|330.65|327.95|330.64|327.94|330.65|327.95|330.63|327.93|3
1739344670000|2025-02-12 07:17:50|330.65|327.95|330.62|327.92|330.66|327.96|330.6|327.9|7
1739344680000|2025-02-12 07:18:00|330.63|327.93|330.61|327.91|330.66|327.96|330.6|327.9|9
1739344690000|2025-02-12 07:18:10|330.62|327.92|330.67|327.97|330.67|327.97|330.62|327.92|4
1739344700000|2025-02-12 07:18:20|330.68|327.98|330.76|328.06|330.77|328.07|330.68|327.98|9
1739344710000|2025-02-12 07:18:30|330.72|328.02|330.73|328.03|330.73|328.03|330.72|328.02|2
1739344720000|2025-02-12 07:18:40|330.72|328.02|330.73|328.03|330.73|328.03|330.71|328.01|4
1739344730000|2025-02-12 07:18:50|330.7|328|330.72|328.02|330.72|328.02|330.7|328|3
1739344740000|2025-02-12 07:19:00|330.73|328.03|330.74|328.04|330.74|328.04|330.73|328.03|2
1739344750000|2025-02-12 07:19:10|330.76|328.06|330.36|328.66|330.77|328.66|330.27|328.06|7
1739344760000|2025-02-12 07:19:20|330.37|328.67|330.49|328.79|330.49|328.79|330.37|328.67|6
1739344770000|2025-02-12 07:19:30|330.51|328.81|330.91|329.21|330.91|329.21|330.51|328.81|19
1739344780000|2025-02-12 07:19:40|330.92|329.22|331.02|329.32|331.07|329.37|330.92|329.22|5
1739344790000|2025-02-12 07:19:50|331.03|329.33|331.02|329.32|331.07|329.37|330.91|329.21|8
1739344800000|2025-02-12 07:20:00|331.01|329.31|330.91|329.21|331.02|329.32|330.91|329.21|12
1739344810000|2025-02-12 07:20:10|330.86|329.16|330.83|329.13|330.86|329.16|330.79|329.09|13
1739344820000|2025-02-12 07:20:20|330.82|329.12|330.89|329.19|330.89|329.19|330.82|329.12|4
1739344840000|2025-02-12 07:20:40|330.86|329.16|330.81|329.11|330.87|329.17|330.81|329.11|5
1739344850000|2025-02-12 07:20:50|330.84|329.14|330.84|329.14|330.84|329.14|330.83|329.13|3
1739344860000|2025-02-12 07:21:00|330.81|329.11|330.7|329|330.82|329.12|330.7|329|9
1739344870000|2025-02-12 07:21:10|330.69|328.99|330.7|329|330.7|329|330.69|328.99|2
1739344880000|2025-02-12 07:21:20|330.69|328.99|330.68|328.98|330.69|328.99|330.68|328.98|2
1739344890000|2025-02-12 07:21:30|330.64|328.94|330.64|328.94|330.64|328.94|330.64|328.94|1
1739344900000|2025-02-12 07:21:40|330.62|328.92|330.6|328.9|330.65|328.95|330.57|328.87|8
1739344910000|2025-02-12 07:21:50|330.61|328.91|330.54|328.84|330.62|328.92|330.53|328.83|9
1739344920000|2025-02-12 07:22:00|330.53|328.83|330.51|328.81|330.53|328.83|330.48|328.78|5
1739344930000|2025-02-12 07:22:10|330.52|328.82|330.51|328.81|330.52|328.82|330.49|328.79|5
1739344940000|2025-02-12 07:22:20|330.52|328.82|330.62|328.92|330.68|328.98|330.52|328.82|9
1739344950000|2025-02-12 07:22:30|330.58|328.88|330.55|328.85|330.58|328.88|330.54|328.84|9
1739344960000|2025-02-12 07:22:40|330.54|328.84|330.54|328.84|330.54|328.84|330.54|328.84|1
1739344970000|2025-02-12 07:22:50|330.5|328.8|330.51|328.81|330.52|328.82|330.5|328.8|4
1739344980000|2025-02-12 07:23:00|330.48|328.78|330.51|328.81|330.51|328.81|330.46|328.76|9
1739344990000|2025-02-12 07:23:10|330.47|328.77|330.47|328.77|330.48|328.78|330.47|328.77|5
1739345000000|2025-02-12 07:23:20|330.48|328.78|330.56|328.86|330.56|328.86|330.48|328.78|5
1739345010000|2025-02-12 07:23:30|330.55|328.85|330.53|328.83|330.55|328.85|330.51|328.81|4
1739345020000|2025-02-12 07:23:40|330.49|328.79|330.51|328.81|330.51|328.81|330.49|328.79|5
1739345030000|2025-02-12 07:23:50|330.52|328.82|330.52|328.82|330.52|328.82|330.52|328.82|1
1739345040000|2025-02-12 07:24:00|330.53|328.83|330.47|328.77|330.53|328.83|330.45|328.75|8
1739345050000|2025-02-12 07:24:10|330.44|328.74|330.45|328.75|330.45|328.75|330.44|328.74|2
1739345060000|2025-02-12 07:24:20|330.46|328.76|330.46|328.76|330.46|328.76|330.43|328.73|5
1739345070000|2025-02-12 07:24:30|330.47|328.77|330.49|328.79|330.49|328.79|330.46|328.76|4
1739345080000|2025-02-12 07:24:40|330.5|328.8|330.5|328.8|330.53|328.83|330.48|328.78|7
1739345090000|2025-02-12 07:24:50|330.51|328.81|330.52|328.82|330.52|328.82|330.51|328.81|2
1739345100000|2025-02-12 07:25:00|330.53|328.83|330.59|328.89|330.6|328.9|330.53|328.83|5
1739345110000|2025-02-12 07:25:10|330.6|328.9|330.72|329.02|330.72|329.02|330.6|328.9|6
1739345120000|2025-02-12 07:25:20|330.69|328.99|330.76|329.06|330.76|329.06|330.69|328.99|9
1739345130000|2025-02-12 07:25:30|330.74|329.04|330.82|329.12|330.84|329.14|330.74|329.04|7
1739345140000|2025-02-12 07:25:40|330.87|329.17|330.98|329.28|330.99|329.29|330.85|329.15|10
1739345150000|2025-02-12 07:25:50|330.95|329.25|330.95|329.25|330.95|329.25|330.95|329.25|1
1739345170000|2025-02-12 07:26:10|330.96|329.26|330.96|329.26|330.97|329.27|330.96|329.26|3
1739345180000|2025-02-12 07:26:20|330.95|329.25|331.01|329.31|331.01|329.31|330.95|329.25|7
1739345190000|2025-02-12 07:26:30|330.97|329.27|330.94|329.24|330.98|329.28|330.94|329.24|3
1739345200000|2025-02-12 07:26:40|330.93|329.23|330.93|329.23|330.93|329.23|330.92|329.22|3
1739345210000|2025-02-12 07:26:50|330.94|329.24|330.92|329.22|330.95|329.25|330.92|329.22|3
1739345220000|2025-02-12 07:27:00|330.93|329.23|330.93|329.23|330.93|329.23|330.93|329.23|1
1739345230000|2025-02-12 07:27:10|330.92|329.22|330.92|329.22|330.92|329.22|330.91|329.21|3
1739345240000|2025-02-12 07:27:20|330.93|329.23|330.93|329.23|330.93|329.23|330.93|329.23|1
1739345250000|2025-02-12 07:27:30|330.97|329.27|330.99|329.29|330.99|329.29|330.96|329.26|5
1739345260000|2025-02-12 07:27:40|331|329.3|331.08|329.38|331.09|329.39|331|329.3|6
1739345270000|2025-02-12 07:27:50|331.09|329.39|331.14|329.44|331.15|329.45|331.09|329.39|6
1739345280000|2025-02-12 07:28:00|331.15|329.45|331.14|329.44|331.15|329.45|331.12|329.42|6
1739345290000|2025-02-12 07:28:10|331.09|329.39|331.13|329.43|331.13|329.43|331.09|329.39|5
1739345300000|2025-02-12 07:28:20|331.09|329.39|331.13|329.43|331.13|329.43|331.09|329.39|5
1739345310000|2025-02-12 07:28:30|331.14|329.44|331.34|329.64|331.37|329.67|331.14|329.44|8
1739345320000|2025-02-12 07:28:40|331.35|329.65|331.43|329.73|331.43|329.73|331.34|329.64|5
1739345330000|2025-02-12 07:28:50|331.41|329.71|331.52|329.82|331.52|329.82|331.41|329.71|6
1739345350000|2025-02-12 07:29:10|331.49|329.79|331.5|329.8|331.5|329.8|331.49|329.79|2
1739345360000|2025-02-12 07:29:20|331.46|329.76|331.45|329.75|331.46|329.76|331.45|329.75|4
1739345370000|2025-02-12 07:29:30|331.42|329.72|331.45|329.75|331.45|329.75|331.42|329.72|4
1739345380000|2025-02-12 07:29:40|331.42|329.72|331.43|329.73|331.43|329.73|331.42|329.72|2
1739345390000|2025-02-12 07:29:50|331.42|329.72|331.42|329.72|331.42|329.72|331.42|329.72|1
1739345400000|2025-02-12 07:30:00|331.39|329.69|331.4|329.7|331.4|329.7|331.39|329.69|2
1739345410000|2025-02-12 07:30:10|331.43|329.73|331.46|329.76|331.54|329.84|331.43|329.73|10
1739345420000|2025-02-12 07:30:20|331.43|329.73|331.47|329.77|331.5|329.8|331.43|329.73|7
1739345430000|2025-02-12 07:30:30|331.48|329.78|331.52|329.82|331.52|329.82|331.48|329.78|5
1739345440000|2025-02-12 07:30:40|331.48|329.78|331.47|329.77|331.49|329.79|331.4|329.7|11
1739345450000|2025-02-12 07:30:50|331.49|329.79|331.52|329.82|331.56|329.86|331.49|329.79|6
1739345460000|2025-02-12 07:31:00|331.53|329.83|331.55|329.85|331.57|329.87|331.49|329.79|8
1739345470000|2025-02-12 07:31:10|331.51|329.81|331.51|329.81|331.54|329.84|331.51|329.81|5
1739345480000|2025-02-12 07:31:20|331.48|329.78|331.43|329.73|331.48|329.78|331.43|329.73|7
1739345490000|2025-02-12 07:31:30|331.38|329.68|331.44|329.74|331.46|329.76|331.38|329.68|11
1739345500000|2025-02-12 07:31:40|331.48|329.78|331.54|329.84|331.54|329.84|331.48|329.78|6
1739345510000|2025-02-12 07:31:50|331.55|329.85|331.56|329.86|331.56|329.86|331.55|329.85|2
1739345520000|2025-02-12 07:32:00|331.57|329.87|331.61|329.91|331.61|329.91|331.57|329.87|2
1739345530000|2025-02-12 07:32:10|331.62|329.92|331.72|330.02|331.72|330.02|331.62|329.92|3
1739345540000|2025-02-12 07:32:20|331.73|330.03|331.75|330.05|331.75|330.05|331.73|330.03|3
1739345550000|2025-02-12 07:32:30|331.76|330.06|331.89|330.19|331.89|330.19|331.76|330.06|13
1739345560000|2025-02-12 07:32:40|331.93|330.23|331.89|330.19|331.93|330.23|331.88|330.18|4
1739345570000|2025-02-12 07:32:50|331.86|330.16|331.88|330.18|331.88|330.18|331.82|330.12|6
1739345580000|2025-02-12 07:33:00|331.85|330.15|331.8|330.1|331.86|330.16|331.8|330.1|6
1739345590000|2025-02-12 07:33:10|331.81|330.11|331.84|330.14|331.84|330.14|331.81|330.11|4
1739345600000|2025-02-12 07:33:20|331.85|330.15|331.86|330.16|331.86|330.16|331.85|330.15|2
1739345610000|2025-02-12 07:33:30|331.87|330.17|331.91|330.21|331.91|330.21|331.87|330.17|7
1739345620000|2025-02-12 07:33:40|331.92|330.22|331.88|330.18|331.93|330.23|331.87|330.17|7
1739345630000|2025-02-12 07:33:50|331.89|330.19|331.91|330.21|331.91|330.21|331.89|330.19|3
1739345640000|2025-02-12 07:34:00|331.92|330.22|332.07|330.37|332.08|330.38|331.92|330.22|8
1739345650000|2025-02-12 07:34:10|332.04|330.34|332.23|330.53|332.26|330.56|332.04|330.34|14
1739345660000|2025-02-12 07:34:20|332.28|330.58|332.35|330.65|332.37|330.67|332.28|330.58|8
1739345670000|2025-02-12 07:34:30|332.33|330.63|332.29|330.59|332.33|330.63|332.29|330.59|2
1739345680000|2025-02-12 07:34:40|332.3|330.6|332.28|330.58|332.3|330.6|332.28|330.58|6
1739345690000|2025-02-12 07:34:50|332.29|330.59|332.3|330.6|332.35|330.65|332.29|330.59|6
1739345700000|2025-02-12 07:35:00|332.25|330.55|332.17|330.47|332.26|330.56|332.16|330.46|10
1739345710000|2025-02-12 07:35:10|332.18|330.48|332.15|330.45|332.18|330.48|332.12|330.42|10
1739345720000|2025-02-12 07:35:20|332.16|330.46|332.33|330.63|332.33|330.63|332.16|330.46|10
1739345730000|2025-02-12 07:35:30|332.3|330.6|332.31|330.61|332.31|330.61|332.3|330.6|2
1739345740000|2025-02-12 07:35:40|332.32|330.62|332.14|330.44|332.32|330.62|332.13|330.43|15
1739345750000|2025-02-12 07:35:50|332.13|330.43|332.1|330.4|332.13|330.43|332.1|330.4|3
1739345760000|2025-02-12 07:36:00|332.06|330.36|332.03|330.33|332.06|330.36|332|330.3|7
1739345770000|2025-02-12 07:36:10|332.04|330.34|332.17|330.47|332.17|330.47|332.04|330.34|10
1739345780000|2025-02-12 07:36:20|332.18|330.48|332.24|330.54|332.27|330.57|332.15|330.45|9
1739345790000|2025-02-12 07:36:30|332.23|330.53|332.23|330.53|332.23|330.53|332.23|330.53|1
1739345800000|2025-02-12 07:36:40|332.17|330.47|332.14|330.44|332.18|330.48|332.12|330.42|5
1739345810000|2025-02-12 07:36:50|332.12|330.42|332.12|330.42|332.12|330.42|332.12|330.42|1
1739345820000|2025-02-12 07:37:00|332.06|330.36|332.11|330.41|332.16|330.46|332.06|330.36|11
1739345830000|2025-02-12 07:37:10|332.07|330.37|332.1|330.4|332.1|330.4|332.07|330.37|4
1739345840000|2025-02-12 07:37:20|332.11|330.41|332.18|330.48|332.18|330.48|332.1|330.4|8
1739345850000|2025-02-12 07:37:30|332.14|330.44|332.15|330.45|332.15|330.45|332.14|330.44|2
1739345860000|2025-02-12 07:37:40|332.12|330.42|332.12|330.42|332.12|330.42|332.12|330.42|1
1739345870000|2025-02-12 07:37:50|332.11|330.41|332.07|330.37|332.11|330.41|332.07|330.37|3
1739345880000|2025-02-12 07:38:00|332.04|330.34|332.11|330.41|332.11|330.41|332.04|330.34|7
1739345890000|2025-02-12 07:38:10|332.12|330.42|332.15|330.45|332.15|330.45|332.12|330.42|3
1739345900000|2025-02-12 07:38:20|332.14|330.44|332.13|330.43|332.14|330.44|332.13|330.43|2
1739345910000|2025-02-12 07:38:30|332.14|330.44|332.14|330.44|332.15|330.45|332.14|330.44|3
1739345930000|2025-02-12 07:38:50|332.1|330.4|332.11|330.41|332.11|330.41|332.1|330.4|2
1739345940000|2025-02-12 07:39:00|332.08|330.38|332.09|330.39|332.09|330.39|332.08|330.38|2
1739345950000|2025-02-12 07:39:10|332.12|330.42|332.31|330.61|332.31|330.61|332.12|330.42|10
1739345960000|2025-02-12 07:39:20|332.32|330.62|332.46|330.76|332.46|330.76|332.32|330.62|7
1739345970000|2025-02-12 07:39:30|332.47|330.77|332.4|330.7|332.47|330.77|332.38|330.68|8
1739345980000|2025-02-12 07:39:40|332.39|330.69|332.35|330.65|332.4|330.7|332.33|330.63|7
1739345990000|2025-02-12 07:39:50|332.31|330.61|332.33|330.63|332.33|330.63|332.31|330.61|3
1739346000000|2025-02-12 07:40:00|332.32|330.62|332.21|330.51|332.32|330.62|332.17|330.47|7
1739346010000|2025-02-12 07:40:10|332.22|330.52|332.11|330.41|332.22|330.52|332.11|330.41|7
1739346020000|2025-02-12 07:40:20|332.1|330.4|332.06|330.36|332.1|330.4|332.05|330.35|5
1739346030000|2025-02-12 07:40:30|332.08|330.38|332.07|330.37|332.11|330.41|332.07|330.37|9
1739346040000|2025-02-12 07:40:40|332.08|330.38|332.08|330.38|332.08|330.38|332.08|330.38|1
1739346050000|2025-02-12 07:40:50|332.07|330.37|332.03|330.33|332.07|330.37|332.03|330.33|4
1739346060000|2025-02-12 07:41:00|332.04|330.34|332.04|330.34|332.06|330.36|332.02|330.32|8
1739346070000|2025-02-12 07:41:10|332.13|330.43|332.08|330.38|332.17|330.47|332.08|330.38|7
1739346080000|2025-02-12 07:41:20|332.07|330.37|332.08|330.38|332.08|330.38|332.06|330.36|4
1739346090000|2025-02-12 07:41:30|332.07|330.37|332.06|330.36|332.08|330.38|332.06|330.36|5
1739346100000|2025-02-12 07:41:40|332.08|330.38|332.12|330.42|332.12|330.42|332.08|330.38|3
1739346120000|2025-02-12 07:42:00|332.05|330.35|332.03|330.33|332.06|330.36|332.03|330.33|6
1739346130000|2025-02-12 07:42:10|332.02|330.32|331.91|330.21|332.02|330.32|331.91|330.21|8
1739346140000|2025-02-12 07:42:20|331.92|330.22|331.92|330.22|331.92|330.22|331.9|330.2|5
1739346150000|2025-02-12 07:42:30|331.93|330.23|331.98|330.28|331.98|330.28|331.93|330.23|3
1739346170000|2025-02-12 07:42:50|331.97|330.27|331.94|330.24|331.97|330.27|331.94|330.24|4
1739346180000|2025-02-12 07:43:00|331.93|330.23|331.84|330.14|331.93|330.23|331.84|330.14|5
1739346190000|2025-02-12 07:43:10|331.85|330.15|331.79|330.09|331.85|330.15|331.78|330.08|6
1739346200000|2025-02-12 07:43:20|331.7|330|331.71|330.01|331.73|330.03|331.7|330|6
1739346210000|2025-02-12 07:43:30|331.7|330|331.68|329.98|331.7|330|331.67|329.97|5
1739346220000|2025-02-12 07:43:40|331.69|329.99|331.7|330|331.7|330|331.69|329.99|2
1739346240000|2025-02-12 07:44:00|331.68|329.98|331.69|329.99|331.69|329.99|331.68|329.98|2
1739346270000|2025-02-12 07:44:30|331.7|330|331.77|330.07|331.77|330.07|331.7|330|5
1739346280000|2025-02-12 07:44:40|331.78|330.08|331.8|330.1|331.8|330.1|331.78|330.08|3
1739346290000|2025-02-12 07:44:50|331.85|330.15|331.85|330.15|331.85|330.15|331.85|330.15|1
1739346300000|2025-02-12 07:45:00|331.86|330.16|331.82|330.12|331.88|330.18|331.81|330.11|6
1739346310000|2025-02-12 07:45:10|331.81|330.11|331.72|330.02|331.81|330.11|331.72|330.02|6
1739346320000|2025-02-12 07:45:20|331.71|330.01|331.55|329.85|331.71|330.01|331.54|329.84|11
1739346330000|2025-02-12 07:45:30|331.56|329.86|331.49|329.79|331.57|329.87|331.49|329.79|5
1739346340000|2025-02-12 07:45:40|331.46|329.76|331.44|329.74|331.46|329.76|331.43|329.73|5
1739346360000|2025-02-12 07:46:00|331.45|329.75|331.42|329.72|331.45|329.75|331.41|329.71|3
1739346370000|2025-02-12 07:46:10|331.43|329.73|331.53|329.83|331.53|329.83|331.43|329.73|8
1739346380000|2025-02-12 07:46:20|331.54|329.84|331.55|329.85|331.57|329.87|331.54|329.84|7
1739346390000|2025-02-12 07:46:30|331.56|329.86|331.54|329.84|331.56|329.86|331.54|329.84|2
1739346400000|2025-02-12 07:46:40|331.53|329.83|331.43|329.73|331.53|329.83|331.42|329.72|10
1739346410000|2025-02-12 07:46:50|331.44|329.74|331.41|329.71|331.44|329.74|331.4|329.7|5
1739346420000|2025-02-12 07:47:00|331.38|329.68|331.4|329.7|331.4|329.7|331.38|329.68|3
1739346430000|2025-02-12 07:47:10|331.41|329.71|331.38|329.68|331.41|329.71|331.38|329.68|2
1739346440000|2025-02-12 07:47:20|331.39|329.69|331.42|329.72|331.42|329.72|331.39|329.69|4
1739346450000|2025-02-12 07:47:30|331.44|329.74|331.34|329.64|331.44|329.74|331.31|329.61|8
1739346470000|2025-02-12 07:47:50|331.28|329.58|331.25|329.55|331.3|329.6|331.25|329.55|4
1739346480000|2025-02-12 07:48:00|331.24|329.54|331.22|329.52|331.25|329.55|331.22|329.52|3
1739346490000|2025-02-12 07:48:10|331.18|329.48|331.14|329.44|331.18|329.48|331.14|329.44|5
1739346500000|2025-02-12 07:48:20|331.15|329.45|331.16|329.46|331.16|329.46|331.15|329.45|2
1739346510000|2025-02-12 07:48:30|331.15|329.45|331.1|329.4|331.16|329.46|331.08|329.38|7
1739346520000|2025-02-12 07:48:40|331.07|329.37|331.06|329.36|331.07|329.37|331.06|329.36|2
1739346530000|2025-02-12 07:48:50|331.02|329.32|330.94|329.24|331.02|329.32|330.94|329.24|9
1739346540000|2025-02-12 07:49:00|330.93|329.23|330.86|329.16|330.93|329.23|330.85|329.15|4
1739346550000|2025-02-12 07:49:10|330.85|329.15|330.84|329.14|330.85|329.15|330.84|329.14|2
1739346560000|2025-02-12 07:49:20|330.83|329.13|330.83|329.13|330.83|329.13|330.83|329.13|1
1739346570000|2025-02-12 07:49:30|330.84|329.14|330.85|329.15|330.85|329.15|330.84|329.14|2
1739346580000|2025-02-12 07:49:40|330.84|329.14|330.84|329.14|330.84|329.14|330.84|329.14|1
1739346590000|2025-02-12 07:49:50|330.81|329.11|330.82|329.12|330.82|329.12|330.81|329.11|2
1739346600000|2025-02-12 07:50:00|330.83|329.13|330.82|329.12|330.83|329.13|330.82|329.12|2
1739346610000|2025-02-12 07:50:10|330.78|329.08|330.8|329.1|330.8|329.1|330.78|329.08|3
1739346620000|2025-02-12 07:50:20|330.76|329.06|330.71|329.01|330.76|329.06|330.7|329|5
1739346630000|2025-02-12 07:50:30|330.72|329.02|330.7|329|330.73|329.03|330.67|328.97|5
1739346640000|2025-02-12 07:50:40|330.71|329.01|330.74|329.04|330.74|329.04|330.71|329.01|4
1739346650000|2025-02-12 07:50:50|330.75|329.05|330.73|329.03|330.75|329.05|330.71|329.01|4
1739346660000|2025-02-12 07:51:00|330.7|329|330.71|329.01|330.71|329.01|330.7|329|2
1739346670000|2025-02-12 07:51:10|330.69|328.99|330.72|329.02|330.72|329.02|330.69|328.99|3
1739346680000|2025-02-12 07:51:20|330.74|329.04|330.78|329.08|330.78|329.08|330.74|329.04|2
1739346690000|2025-02-12 07:51:30|330.79|329.09|330.79|329.09|330.79|329.09|330.79|329.09|1
1739346700000|2025-02-12 07:51:40|330.78|329.08|330.77|329.07|330.79|329.09|330.76|329.06|4
1739346710000|2025-02-12 07:51:50|330.78|329.08|330.74|329.04|330.78|329.08|330.74|329.04|2
1739346720000|2025-02-12 07:52:00|330.75|329.05|330.7|329|330.75|329.05|330.7|329|2
1739346730000|2025-02-12 07:52:10|330.71|329.01|330.73|329.03|330.73|329.03|330.71|329.01|3
1739346740000|2025-02-12 07:52:20|330.74|329.04|330.76|329.06|330.76|329.06|330.74|329.04|5
1739346750000|2025-02-12 07:52:30|330.73|329.03|330.71|329.01|330.73|329.03|330.7|329|3
1739346760000|2025-02-12 07:52:40|330.72|329.02|330.71|329.01|330.72|329.02|330.7|329|3
1739346770000|2025-02-12 07:52:50|330.67|328.97|330.67|328.97|330.68|328.98|330.67|328.97|3
1739346780000|2025-02-12 07:53:00|330.63|328.93|330.67|328.97|330.67|328.97|330.63|328.93|5
1739346790000|2025-02-12 07:53:10|330.68|328.98|330.7|329|330.7|329|330.68|328.98|5
1739346800000|2025-02-12 07:53:20|330.71|329.01|330.67|328.97|330.72|329.02|330.67|328.97|6
1739346810000|2025-02-12 07:53:30|330.64|328.94|330.65|328.95|330.65|328.95|330.64|328.94|2
1739346820000|2025-02-12 07:53:40|330.61|328.91|330.62|328.92|330.62|328.92|330.61|328.91|2
1739346830000|2025-02-12 07:53:50|330.58|328.88|330.56|328.86|330.58|328.88|330.56|328.86|3
1739346840000|2025-02-12 07:54:00|330.57|328.87|330.58|328.88|330.58|328.88|330.57|328.87|2
1739346850000|2025-02-12 07:54:10|330.57|328.87|330.58|328.88|330.6|328.9|330.57|328.87|6
1739346860000|2025-02-12 07:54:20|330.59|328.89|330.55|328.85|330.62|328.92|330.53|328.83|6
1739346870000|2025-02-12 07:54:30|330.56|328.86|330.62|328.92|330.62|328.92|330.56|328.86|5
1739346880000|2025-02-12 07:54:40|330.63|328.93|330.65|328.95|330.66|328.96|330.63|328.93|5
1739346890000|2025-02-12 07:54:50|330.64|328.94|330.61|328.91|330.64|328.94|330.61|328.91|2
1739346910000|2025-02-12 07:55:10|330.62|328.92|330.62|328.92|330.62|328.92|330.62|328.92|1
1739346920000|2025-02-12 07:55:20|330.63|328.93|330.7|329|330.7|329|330.61|328.91|6
1739346930000|2025-02-12 07:55:30|330.71|329.01|330.88|329.18|330.88|329.18|330.71|329.01|10
1739346940000|2025-02-12 07:55:40|330.89|329.19|330.9|329.2|330.93|329.23|330.89|329.19|5
1739346950000|2025-02-12 07:55:50|330.89|329.19|330.88|329.18|330.89|329.19|330.88|329.18|2
1739346970000|2025-02-12 07:56:10|330.89|329.19|330.91|329.21|330.91|329.21|330.89|329.19|3
1739346980000|2025-02-12 07:56:20|330.9|329.2|330.96|329.26|330.96|329.26|330.89|329.19|5
1739346990000|2025-02-12 07:56:30|330.97|329.27|331.1|329.4|331.1|329.4|330.97|329.27|8
1739347000000|2025-02-12 07:56:40|331.07|329.37|331.11|329.41|331.11|329.41|331.07|329.37|5
1739347010000|2025-02-12 07:56:50|331.08|329.38|331.07|329.37|331.08|329.38|331.07|329.37|2
1739347020000|2025-02-12 07:57:00|331.08|329.38|331.1|329.4|331.1|329.4|331.08|329.38|3
1739347030000|2025-02-12 07:57:10|331.28|329.58|331.18|329.48|331.28|329.58|331.15|329.45|5
1739347040000|2025-02-12 07:57:20|331.19|329.49|331.19|329.49|331.2|329.5|331.19|329.49|3
1739347050000|2025-02-12 07:57:30|331.21|329.51|331.31|329.61|331.31|329.61|331.21|329.51|6
1739347060000|2025-02-12 07:57:40|331.32|329.62|331.33|329.63|331.33|329.63|331.32|329.62|2
1739347070000|2025-02-12 07:57:50|331.34|329.64|331.34|329.64|331.34|329.64|331.34|329.64|1
1739347090000|2025-02-12 07:58:10|331.35|329.65|331.3|329.6|331.35|329.65|331.29|329.59|4
1739347100000|2025-02-12 07:58:20|331.31|329.61|331.28|329.58|331.31|329.61|331.28|329.58|2
1739347110000|2025-02-12 07:58:30|331.27|329.57|331.26|329.56|331.28|329.58|331.25|329.55|4
1739347140000|2025-02-12 07:59:00|331.25|329.55|331.19|329.49|331.25|329.55|331.19|329.49|4
1739347150000|2025-02-12 07:59:10|331.18|329.48|331.09|329.39|331.18|329.48|331.06|329.36|7
1739347160000|2025-02-12 07:59:20|331.08|329.38|331.08|329.38|331.08|329.38|331.08|329.38|1
1739347170000|2025-02-12 07:59:30|331.07|329.37|331.08|329.38|331.08|329.38|331.07|329.37|4
1739347180000|2025-02-12 07:59:40|331.09|329.39|331.1|329.4|331.1|329.4|331.09|329.39|2
1739347190000|2025-02-12 07:59:50|331.11|329.41|331.13|329.43|331.13|329.43|331.11|329.41|3
1739347200000|2025-02-12 08:00:00|331.12|329.42|331.15|329.45|331.16|329.46|331.12|329.42|3
1739347220000|2025-02-12 08:00:20|331.16|329.46|331.11|329.41|331.16|329.46|331.09|329.39|7
1739347230000|2025-02-12 08:00:30|331.12|329.42|331.24|329.54|331.25|329.55|331.11|329.41|7
1739347240000|2025-02-12 08:00:40|331.25|329.55|331.39|329.69|331.39|329.69|331.25|329.55|9
1739347250000|2025-02-12 08:00:50|331.4|329.7|331.48|329.78|331.48|329.78|331.4|329.7|7
1739347260000|2025-02-12 08:01:00|331.49|329.79|331.88|330.18|331.88|330.18|331.49|329.79|12
1739347270000|2025-02-12 08:01:10|331.9|330.2|332.07|330.37|332.07|330.37|331.9|330.2|12
1739347280000|2025-02-12 08:01:20|332.08|330.38|332.21|330.51|332.24|330.54|332.08|330.38|12
1739347290000|2025-02-12 08:01:30|332.2|330.5|332.1|330.4|332.2|330.5|332.1|330.4|7
1739347300000|2025-02-12 08:01:40|332.09|330.39|331.98|330.28|332.09|330.39|331.98|330.28|11
1739347310000|2025-02-12 08:01:50|331.95|330.25|331.88|330.18|331.95|330.25|331.87|330.17|5
1739347320000|2025-02-12 08:02:00|331.89|330.19|331.89|330.19|331.92|330.22|331.89|330.19|5
1739347330000|2025-02-12 08:02:10|331.9|330.2|331.83|330.13|331.9|330.2|331.83|330.13|6
1739347340000|2025-02-12 08:02:20|331.84|330.14|331.84|330.14|331.84|330.14|331.84|330.14|1
1739347350000|2025-02-12 08:02:30|331.88|330.18|331.98|330.28|331.98|330.28|331.87|330.17|9
1739347360000|2025-02-12 08:02:40|331.94|330.24|331.87|330.17|331.95|330.25|331.87|330.17|10
1739347370000|2025-02-12 08:02:50|331.89|330.19|331.95|330.25|331.95|330.25|331.89|330.19|7
1739347380000|2025-02-12 08:03:00|331.94|330.24|331.94|330.24|331.94|330.24|331.89|330.19|6
1739347390000|2025-02-12 08:03:10|331.95|330.25|332.03|330.33|332.03|330.33|331.95|330.25|5
1739347400000|2025-02-12 08:03:20|332.04|330.34|331.96|330.26|332.04|330.34|331.96|330.26|6
1739347410000|2025-02-12 08:03:30|331.95|330.25|331.85|330.15|331.95|330.25|331.85|330.15|7
1739347420000|2025-02-12 08:03:40|331.83|330.13|331.75|330.05|331.83|330.13|331.72|330.02|12
1739347430000|2025-02-12 08:03:50|331.74|330.04|331.78|330.08|331.78|330.08|331.74|330.04|5
1739347440000|2025-02-12 08:04:00|331.79|330.09|331.76|330.06|331.79|330.09|331.75|330.05|5
1739347450000|2025-02-12 08:04:10|331.77|330.07|331.84|330.14|331.86|330.16|331.77|330.07|5
1739347460000|2025-02-12 08:04:20|331.9|330.2|332.01|330.31|332.01|330.31|331.87|330.17|7
1739347470000|2025-02-12 08:04:30|332.02|330.32|331.96|330.26|332.03|330.33|331.96|330.26|8
1739347490000|2025-02-12 08:04:50|331.95|330.25|331.95|330.25|331.95|330.25|331.95|330.25|1
1739347500000|2025-02-12 08:05:00|331.94|330.24|332.01|330.31|332.01|330.31|331.93|330.23|3
1739347510000|2025-02-12 08:05:10|332.02|330.32|332.21|330.51|332.21|330.51|332.02|330.32|15
1739347520000|2025-02-12 08:05:20|332.22|330.52|332.3|330.6|332.3|330.6|332.22|330.52|5
1739347530000|2025-02-12 08:05:30|332.31|330.61|332.31|330.61|332.31|330.61|332.31|330.61|1
1739347540000|2025-02-12 08:05:40|332.32|330.62|332.37|330.67|332.37|330.67|332.32|330.62|8
1739347550000|2025-02-12 08:05:50|332.4|330.7|332.53|330.83|332.53|330.83|332.4|330.7|5
1739347560000|2025-02-12 08:06:00|332.54|330.84|332.71|331.01|332.71|331.01|332.54|330.84|7
1739347570000|2025-02-12 08:06:10|332.7|331|332.95|331.25|332.95|331.25|332.7|331|14
1739347580000|2025-02-12 08:06:20|332.94|331.24|333.12|331.42|333.12|331.42|332.94|331.24|11
1739347590000|2025-02-12 08:06:30|333.13|331.43|333.19|331.49|333.19|331.49|333.13|331.43|7
1739347600000|2025-02-12 08:06:40|333.2|331.5|333.24|331.54|333.24|331.54|333.2|331.5|5
1739347610000|2025-02-12 08:06:50|333.25|331.55|333.2|331.5|333.26|331.56|333.18|331.48|7
1739347620000|2025-02-12 08:07:00|333.18|331.48|333.14|331.44|333.19|331.49|333.13|331.43|10
1739347630000|2025-02-12 08:07:10|333.16|331.46|333.16|331.46|333.16|331.46|333.16|331.46|1
1739347640000|2025-02-12 08:07:20|333.17|331.47|333.2|331.5|333.2|331.5|333.15|331.45|6
1739347650000|2025-02-12 08:07:30|333.21|331.51|333.14|331.44|333.21|331.51|333.14|331.44|4
1739347660000|2025-02-12 08:07:40|333.1|331.4|332.92|331.22|333.1|331.4|332.92|331.22|12
1739347670000|2025-02-12 08:07:50|332.93|331.23|332.97|331.27|332.97|331.27|332.93|331.23|6
1739347680000|2025-02-12 08:08:00|332.96|331.26|333.02|331.32|333.02|331.32|332.96|331.26|6
1739347690000|2025-02-12 08:08:10|333.03|331.33|333|331.3|333.05|331.35|332.99|331.29|7
1739347700000|2025-02-12 08:08:20|333.01|331.31|333.09|331.39|333.1|331.4|333.01|331.31|8
1739347710000|2025-02-12 08:08:30|333.1|331.4|333.12|331.42|333.12|331.42|333.1|331.4|3
1739347720000|2025-02-12 08:08:40|333.13|331.43|333.23|331.53|333.23|331.53|333.13|331.43|5
1739347730000|2025-02-12 08:08:50|333.24|331.54|333.22|331.52|333.25|331.55|333.22|331.52|5
1739347740000|2025-02-12 08:09:00|333.23|331.53|333.19|331.49|333.23|331.53|333.19|331.49|7
1739347750000|2025-02-12 08:09:10|333.15|331.45|333.15|331.45|333.15|331.45|333.14|331.44|3
1739347760000|2025-02-12 08:09:20|333.16|331.46|333.17|331.47|333.18|331.48|333.16|331.46|4
1739347770000|2025-02-12 08:09:30|333.18|331.48|333.21|331.51|333.21|331.51|333.18|331.48|4
1739347780000|2025-02-12 08:09:40|333.22|331.52|333.22|331.52|333.22|331.52|333.22|331.52|1
1739347790000|2025-02-12 08:09:50|333.23|331.53|333.33|331.63|333.33|331.63|333.23|331.53|7
1739347800000|2025-02-12 08:10:00|333.37|331.67|333.49|331.79|333.49|331.79|333.37|331.67|9
1739347810000|2025-02-12 08:10:10|333.48|331.78|333.44|331.74|333.49|331.79|333.44|331.74|6
1739347820000|2025-02-12 08:10:20|333.45|331.75|333.46|331.76|333.46|331.76|333.45|331.75|2
1739347830000|2025-02-12 08:10:30|333.42|331.72|333.43|331.73|333.43|331.73|333.39|331.69|6
1739347840000|2025-02-12 08:10:40|333.44|331.74|333.46|331.76|333.46|331.76|333.44|331.74|3
1739347850000|2025-02-12 08:10:50|333.47|331.77|333.48|331.78|333.49|331.79|333.47|331.77|4
1739347860000|2025-02-12 08:11:00|333.47|331.77|333.67|331.97|333.68|331.98|333.47|331.77|8
1739347870000|2025-02-12 08:11:10|333.66|331.96|333.64|331.94|333.66|331.96|333.64|331.94|3
1739347880000|2025-02-12 08:11:20|333.63|331.93|333.56|331.86|333.63|331.93|333.54|331.84|7
1739347890000|2025-02-12 08:11:30|333.57|331.87|333.6|331.9|333.6|331.9|333.56|331.86|7
1739347900000|2025-02-12 08:11:40|333.7|332|333.89|332.19|333.89|332.19|333.66|331.96|14
1739347910000|2025-02-12 08:11:50|333.9|332.2|333.83|332.13|333.9|332.2|333.82|332.12|7
1739347920000|2025-02-12 08:12:00|333.8|332.1|333.78|332.08|333.8|332.1|333.78|332.08|3
1739347930000|2025-02-12 08:12:10|333.77|332.07|333.6|331.9|333.77|332.07|333.6|331.9|11
1739347940000|2025-02-12 08:12:20|333.52|331.82|333.49|331.79|333.55|331.85|333.49|331.79|10
1739347950000|2025-02-12 08:12:30|333.5|331.8|333.5|331.8|333.5|331.8|333.5|331.8|1
1739347960000|2025-02-12 08:12:40|333.49|331.79|333.46|331.76|333.49|331.79|333.44|331.74|7
1739347970000|2025-02-12 08:12:50|333.47|331.77|333.47|331.77|333.5|331.8|333.47|331.77|6
1739347980000|2025-02-12 08:13:00|333.38|331.68|333.28|331.58|333.38|331.68|333.28|331.58|6
1739347990000|2025-02-12 08:13:10|333.27|331.57|333.14|331.44|333.27|331.57|333.14|331.44|8
1739348000000|2025-02-12 08:13:20|333.13|331.43|333.1|331.4|333.14|331.44|333.09|331.39|6
1739348010000|2025-02-12 08:13:30|333.09|331.39|333.1|331.4|333.1|331.4|333.09|331.39|2
1739348020000|2025-02-12 08:13:40|333.09|331.39|333.06|331.36|333.1|331.4|333.02|331.32|8
1739348030000|2025-02-12 08:13:50|333.02|331.32|333.02|331.32|333.03|331.33|333.02|331.32|3
1739348040000|2025-02-12 08:14:00|333.01|331.31|333.03|331.33|333.03|331.33|333.01|331.31|3
1739348050000|2025-02-12 08:14:10|332.99|331.29|332.95|331.25|332.99|331.29|332.94|331.24|4
1739348060000|2025-02-12 08:14:20|332.91|331.21|332.91|331.21|332.92|331.22|332.9|331.2|5
1739348070000|2025-02-12 08:14:30|332.92|331.22|332.93|331.23|332.93|331.23|332.92|331.22|2
1739348080000|2025-02-12 08:14:40|332.92|331.22|332.93|331.23|332.93|331.23|332.91|331.21|4
1739348090000|2025-02-12 08:14:50|333.03|331.33|333.05|331.35|333.05|331.35|333.03|331.33|5
1739348100000|2025-02-12 08:15:00|332.98|331.28|332.98|331.28|332.98|331.28|332.97|331.27|7
1739348110000|2025-02-12 08:15:10|332.97|331.27|332.97|331.27|332.98|331.28|332.97|331.27|3
1739348120000|2025-02-12 08:15:20|332.98|331.28|333.02|331.32|333.05|331.35|332.98|331.28|9
1739348130000|2025-02-12 08:15:30|333.01|331.31|333|331.3|333.01|331.31|332.99|331.29|4
1739348140000|2025-02-12 08:15:40|332.97|331.27|332.95|331.25|332.97|331.27|332.95|331.25|3
1739348150000|2025-02-12 08:15:50|332.99|331.29|333.03|331.33|333.03|331.33|332.99|331.29|2
1739348160000|2025-02-12 08:16:00|333.04|331.34|333.12|331.42|333.12|331.42|333.04|331.34|6
1739348170000|2025-02-12 08:16:10|333.13|331.43|333.22|331.52|333.22|331.52|333.13|331.43|7
1739348180000|2025-02-12 08:16:20|333.23|331.53|333.26|331.56|333.26|331.56|333.23|331.53|4
1739348190000|2025-02-12 08:16:30|333.27|331.57|333.27|331.57|333.27|331.57|333.27|331.57|1
1739348200000|2025-02-12 08:16:40|333.23|331.53|333.24|331.54|333.24|331.54|333.22|331.52|6
1739348210000|2025-02-12 08:16:50|333.23|331.53|333.21|331.51|333.23|331.53|333.19|331.49|4
1739348220000|2025-02-12 08:17:00|333.22|331.52|333.25|331.55|333.25|331.55|333.22|331.52|4
1739348230000|2025-02-12 08:17:10|333.32|331.62|333.27|331.57|333.32|331.62|333.27|331.57|3
1739348240000|2025-02-12 08:17:20|333.26|331.56|333.2|331.5|333.26|331.56|333.2|331.5|4
1739348250000|2025-02-12 08:17:30|333.04|331.34|332.87|331.17|333.04|331.34|332.85|331.15|11
1739348260000|2025-02-12 08:17:40|332.88|331.18|333.05|331.35|333.05|331.35|332.88|331.18|11
1739348270000|2025-02-12 08:17:50|333.08|331.38|333.14|331.44|333.14|331.44|333.08|331.38|10
1739348280000|2025-02-12 08:18:00|333.18|331.48|332.98|331.28|333.18|331.48|332.98|331.28|9
1739348290000|2025-02-12 08:18:10|332.99|331.29|332.95|331.25|332.99|331.29|332.95|331.25|6
1739348300000|2025-02-12 08:18:20|332.96|331.26|332.88|331.18|332.96|331.26|332.88|331.18|6
1739348310000|2025-02-12 08:18:30|332.85|331.15|332.81|331.11|332.85|331.15|332.79|331.09|6
1739348320000|2025-02-12 08:18:40|332.82|331.12|332.81|331.11|332.82|331.12|332.81|331.11|4
1739348330000|2025-02-12 08:18:50|332.82|331.12|332.86|331.16|332.87|331.17|332.81|331.11|6
1739348340000|2025-02-12 08:19:00|332.83|331.13|332.77|331.07|332.83|331.13|332.77|331.07|5
1739348350000|2025-02-12 08:19:10|332.74|331.04|332.76|331.06|332.76|331.06|332.74|331.04|3
1739348360000|2025-02-12 08:19:20|332.75|331.05|332.65|330.95|332.75|331.05|332.65|330.95|10
1739348370000|2025-02-12 08:19:30|332.61|330.91|332.54|330.84|332.62|330.92|332.54|330.84|7
1739348380000|2025-02-12 08:19:40|332.53|330.83|332.56|330.86|332.56|330.86|332.53|330.83|4
1739348390000|2025-02-12 08:19:50|332.57|330.87|332.49|330.79|332.57|330.87|332.48|330.78|7
1739348400000|2025-02-12 08:20:00|332.5|330.8|332.49|330.79|332.52|330.82|332.48|330.78|5
1739348410000|2025-02-12 08:20:10|332.5|330.8|332.44|330.74|332.5|330.8|332.43|330.73|7
1739348420000|2025-02-12 08:20:20|332.41|330.71|332.4|330.7|332.41|330.71|332.39|330.69|6
1739348430000|2025-02-12 08:20:30|332.39|330.69|332.43|330.73|332.43|330.73|332.39|330.69|4
1739348440000|2025-02-12 08:20:40|332.48|330.78|332.59|330.89|332.59|330.89|332.48|330.78|9
1739348450000|2025-02-12 08:20:50|332.6|330.9|332.64|330.94|332.64|330.94|332.6|330.9|5
1739348460000|2025-02-12 08:21:00|332.65|330.95|332.65|330.95|332.65|330.95|332.65|330.95|1
1739348470000|2025-02-12 08:21:10|332.68|330.98|332.71|331.01|332.72|331.02|332.68|330.98|4
1739348480000|2025-02-12 08:21:20|332.76|331.06|332.76|331.06|332.76|331.06|332.76|331.06|1
1739348490000|2025-02-12 08:21:30|332.77|331.07|332.89|331.19|332.89|331.19|332.77|331.07|6
1739348500000|2025-02-12 08:21:40|332.88|331.18|332.91|331.21|332.91|331.21|332.88|331.18|4
1739348510000|2025-02-12 08:21:50|332.92|331.22|332.83|331.13|332.92|331.22|332.83|331.13|4
1739348520000|2025-02-12 08:22:00|332.82|331.12|332.71|331.01|332.82|331.12|332.7|331|10
1739348530000|2025-02-12 08:22:10|332.7|331|332.54|330.84|332.7|331|332.54|330.84|9
1739348540000|2025-02-12 08:22:20|332.53|330.83|332.56|330.86|332.56|330.86|332.53|330.83|6
1739348550000|2025-02-12 08:22:30|332.55|330.85|332.51|330.81|332.55|330.85|332.5|330.8|4
1739348560000|2025-02-12 08:22:40|332.5|330.8|332.49|330.79|332.51|330.81|332.47|330.77|5
1739348570000|2025-02-12 08:22:50|332.5|330.8|332.51|330.81|332.51|330.81|332.5|330.8|2
1739348580000|2025-02-12 08:23:00|332.52|330.82|332.52|330.82|332.53|330.83|332.51|330.81|5
1739348590000|2025-02-12 08:23:10|332.54|330.84|332.57|330.87|332.57|330.87|332.54|330.84|4
1739348600000|2025-02-12 08:23:20|332.58|330.88|332.72|331.02|332.73|331.03|332.58|330.88|8
1739348610000|2025-02-12 08:23:30|332.73|331.03|332.67|330.97|332.73|331.03|332.66|330.96|3
1739348620000|2025-02-12 08:23:40|332.68|330.98|332.68|330.98|332.68|330.98|332.68|330.98|1
1739348630000|2025-02-12 08:23:50|332.69|330.99|332.69|330.99|332.69|330.99|332.69|330.99|1
1739348640000|2025-02-12 08:24:00|332.7|331|332.67|330.97|332.71|331.01|332.65|330.95|5
1739348650000|2025-02-12 08:24:10|332.71|331.01|332.74|331.04|332.74|331.04|332.71|331.01|4
1739348670000|2025-02-12 08:24:30|332.75|331.05|332.82|331.12|332.85|331.15|332.75|331.05|8
1739348680000|2025-02-12 08:24:40|332.81|331.11|332.83|331.13|332.83|331.13|332.77|331.07|10
1739348690000|2025-02-12 08:24:50|332.84|331.14|332.83|331.13|332.85|331.15|332.82|331.12|4
1739348700000|2025-02-12 08:25:00|332.84|331.14|332.85|331.15|332.85|331.15|332.84|331.14|2
1739348710000|2025-02-12 08:25:10|332.84|331.14|332.77|331.07|332.84|331.14|332.69|330.99|6
1739348720000|2025-02-12 08:25:20|332.75|331.05|332.68|330.98|332.75|331.05|332.68|330.98|6
1739348730000|2025-02-12 08:25:30|332.67|330.97|332.62|330.92|332.67|330.97|332.62|330.92|4
1739348740000|2025-02-12 08:25:40|332.58|330.88|332.58|330.88|332.58|330.88|332.57|330.87|3
1739348750000|2025-02-12 08:25:50|332.59|330.89|332.61|330.91|332.61|330.91|332.59|330.89|3
1739348760000|2025-02-12 08:26:00|332.62|330.92|332.54|330.84|332.62|330.92|332.54|330.84|6
1739348770000|2025-02-12 08:26:10|332.53|330.83|332.51|330.81|332.53|330.83|332.51|330.81|3
1739348780000|2025-02-12 08:26:20|332.48|330.78|332.43|330.73|332.48|330.78|332.42|330.72|6
1739348790000|2025-02-12 08:26:30|332.44|330.74|332.44|330.74|332.44|330.74|332.43|330.73|3
1739348800000|2025-02-12 08:26:40|332.45|330.75|332.52|330.82|332.53|330.83|332.45|330.75|7
1739348820000|2025-02-12 08:27:00|332.53|330.83|332.6|330.9|332.6|330.9|332.53|330.83|6
1739348830000|2025-02-12 08:27:10|332.56|330.86|332.54|330.84|332.56|330.86|332.53|330.83|8
1739348840000|2025-02-12 08:27:20|332.56|330.86|332.57|330.87|332.63|330.93|332.56|330.86|12
1739348850000|2025-02-12 08:27:30|332.56|330.86|332.56|330.86|332.56|330.86|332.55|330.85|3
1739348860000|2025-02-12 08:27:40|332.57|330.87|332.56|330.86|332.61|330.91|332.55|330.85|6
1739348870000|2025-02-12 08:27:50|332.55|330.85|332.56|330.86|332.56|330.86|332.55|330.85|2
1739348880000|2025-02-12 08:28:00|332.57|330.87|332.78|331.08|332.78|331.08|332.57|330.87|11
1739348890000|2025-02-12 08:28:10|332.79|331.09|332.79|331.09|332.79|331.09|332.78|331.08|5
1739348900000|2025-02-12 08:28:20|332.78|331.08|332.75|331.05|332.78|331.08|332.74|331.04|8
1739348910000|2025-02-12 08:28:30|332.76|331.06|332.85|331.15|332.85|331.15|332.76|331.06|8
1739348920000|2025-02-12 08:28:40|332.86|331.16|332.94|331.24|332.99|331.29|332.86|331.16|8
1739348930000|2025-02-12 08:28:50|332.95|331.25|332.97|331.27|332.97|331.27|332.94|331.24|6
1739348940000|2025-02-12 08:29:00|332.98|331.28|332.96|331.26|332.99|331.29|332.96|331.26|3
1739348950000|2025-02-12 08:29:10|332.97|331.27|332.97|331.27|332.97|331.27|332.97|331.27|1
1739348960000|2025-02-12 08:29:20|332.94|331.24|332.89|331.19|332.94|331.24|332.88|331.18|5
1739348970000|2025-02-12 08:29:30|332.9|331.2|332.87|331.17|332.91|331.21|332.87|331.17|4
1739348990000|2025-02-12 08:29:50|332.88|331.18|332.86|331.16|332.88|331.18|332.86|331.16|3
1739349000000|2025-02-12 08:30:00|332.83|331.13|332.85|331.15|332.85|331.15|332.83|331.13|3
1739349010000|2025-02-12 08:30:10|332.81|331.11|332.87|331.17|332.87|331.17|332.81|331.11|7
1739349020000|2025-02-12 08:30:20|332.9|331.2|332.76|331.06|332.9|331.2|332.76|331.06|11
1739349030000|2025-02-12 08:30:30|332.75|331.05|332.66|330.96|332.75|331.05|332.66|330.96|8
1739349040000|2025-02-12 08:30:40|332.65|330.95|332.62|330.92|332.65|330.95|332.61|330.91|3
1739349050000|2025-02-12 08:30:50|332.61|330.91|332.58|330.88|332.61|330.91|332.57|330.87|5
1739349060000|2025-02-12 08:31:00|332.59|330.89|332.74|331.04|332.74|331.04|332.59|330.89|10
1739349070000|2025-02-12 08:31:10|332.7|331|332.67|330.97|332.71|331.01|332.67|330.97|6
1739349080000|2025-02-12 08:31:20|332.66|330.96|332.56|330.86|332.66|330.96|332.55|330.85|11
1739349090000|2025-02-12 08:31:30|332.57|330.87|332.67|330.97|332.67|330.97|332.57|330.87|7
1739349100000|2025-02-12 08:31:40|332.72|331.02|332.98|331.28|332.98|331.28|332.72|331.02|12
1739349110000|2025-02-12 08:31:50|332.99|331.29|333.06|331.36|333.13|331.43|332.99|331.29|13
1739349120000|2025-02-12 08:32:00|333.1|331.4|333.91|332.21|333.92|332.22|333.1|331.4|17
1739349130000|2025-02-12 08:32:10|333.92|332.22|333.96|332.26|333.96|332.26|333.92|332.22|5
1739349140000|2025-02-12 08:32:20|333.97|332.27|334.13|332.43|334.13|332.43|333.97|332.27|8
1739349150000|2025-02-12 08:32:30|334.14|332.44|334.16|332.46|334.16|332.46|334.13|332.43|10
1739349160000|2025-02-12 08:32:40|334.17|332.47|334.1|332.4|334.17|332.47|334.09|332.39|8
1739349170000|2025-02-12 08:32:50|334.11|332.41|334.11|332.41|334.11|332.41|334.11|332.41|1
1739349180000|2025-02-12 08:33:00|334.07|332.37|333.92|332.22|334.07|332.37|333.92|332.22|9
1739349190000|2025-02-12 08:33:10|333.91|332.21|333.88|332.18|333.91|332.21|333.86|332.16|6
1739349200000|2025-02-12 08:33:20|333.85|332.15|333.7|332|333.86|332.16|333.7|332|13
1739349210000|2025-02-12 08:33:30|333.69|331.99|333.68|331.98|333.69|331.99|333.67|331.97|6
1739349220000|2025-02-12 08:33:40|333.69|331.99|333.66|331.96|333.69|331.99|333.66|331.96|2
1739349230000|2025-02-12 08:33:50|333.65|331.95|333.62|331.92|333.66|331.96|333.6|331.9|4
1739349240000|2025-02-12 08:34:00|333.61|331.91|333.55|331.85|333.61|331.91|333.55|331.85|4
1739349250000|2025-02-12 08:34:10|333.52|331.82|333.52|331.82|333.52|331.82|333.52|331.82|1
1739349280000|2025-02-12 08:34:40|333.53|331.83|333.51|331.81|333.54|331.84|333.51|331.81|4
1739349290000|2025-02-12 08:34:50|333.5|331.8|333.51|331.81|333.51|331.81|333.5|331.8|2
1739349300000|2025-02-12 08:35:00|333.52|331.82|333.49|331.79|333.53|331.83|333.49|331.79|3
1739349310000|2025-02-12 08:35:10|333.48|331.78|333.52|331.82|333.52|331.82|333.48|331.78|5
1739349320000|2025-02-12 08:35:20|333.48|331.78|333.54|331.84|333.54|331.84|333.48|331.78|2
1739349330000|2025-02-12 08:35:30|333.57|331.87|333.61|331.91|333.61|331.91|333.57|331.87|5
1739349340000|2025-02-12 08:35:40|333.6|331.9|333.66|331.96|333.66|331.96|333.6|331.9|6
1739349350000|2025-02-12 08:35:50|333.67|331.97|333.67|331.97|333.67|331.97|333.67|331.97|1
1739349360000|2025-02-12 08:36:00|333.64|331.94|333.64|331.94|333.68|331.98|333.64|331.94|8
1739349370000|2025-02-12 08:36:10|333.63|331.93|333.63|331.93|333.63|331.93|333.63|331.93|1
1739349380000|2025-02-12 08:36:20|333.6|331.9|333.57|331.87|333.6|331.9|333.56|331.86|4
1739349390000|2025-02-12 08:36:30|333.58|331.88|333.6|331.9|333.6|331.9|333.58|331.88|3
1739349400000|2025-02-12 08:36:40|333.59|331.89|333.53|331.83|333.59|331.89|333.52|331.82|9
1739349410000|2025-02-12 08:36:50|333.54|331.84|333.55|331.85|333.55|331.85|333.54|331.84|2
1739349420000|2025-02-12 08:37:00|333.56|331.86|333.64|331.94|333.68|331.98|333.56|331.86|10
1739349430000|2025-02-12 08:37:10|333.63|331.93|333.63|331.93|333.63|331.93|333.63|331.93|1
1739349450000|2025-02-12 08:37:30|333.66|331.96|333.86|332.16|333.86|332.16|333.66|331.96|9
1739349460000|2025-02-12 08:37:40|333.87|332.17|333.73|332.03|333.87|332.17|333.72|332.02|9
1739349470000|2025-02-12 08:37:50|333.74|332.04|333.67|331.97|333.74|332.04|333.67|331.97|3
1739349480000|2025-02-12 08:38:00|333.68|331.98|333.59|331.89|333.68|331.98|333.59|331.89|7
1739349490000|2025-02-12 08:38:10|333.58|331.88|333.55|331.85|333.58|331.88|333.55|331.85|6
1739349500000|2025-02-12 08:38:20|333.56|331.86|333.59|331.89|333.59|331.89|333.56|331.86|4
1739349510000|2025-02-12 08:38:30|333.56|331.86|333.57|331.87|333.57|331.87|333.56|331.86|2
1739349520000|2025-02-12 08:38:40|333.54|331.84|333.55|331.85|333.55|331.85|333.54|331.84|2
1739349540000|2025-02-12 08:39:00|333.56|331.86|333.48|331.78|333.56|331.86|333.48|331.78|4
1739349550000|2025-02-12 08:39:10|333.47|331.77|333.42|331.72|333.47|331.77|333.42|331.72|7
1739349560000|2025-02-12 08:39:20|333.41|331.71|333.42|331.72|333.45|331.75|333.41|331.71|6
1739349570000|2025-02-12 08:39:30|333.43|331.73|333.38|331.68|333.43|331.73|333.35|331.65|7
1739349580000|2025-02-12 08:39:40|333.37|331.67|333.31|331.61|333.37|331.67|333.31|331.61|4
1739349590000|2025-02-12 08:39:50|333.3|331.6|333.26|331.56|333.3|331.6|333.26|331.56|4
1739349600000|2025-02-12 08:40:00|333.27|331.57|333.24|331.54|333.27|331.57|333.24|331.54|4
1739349610000|2025-02-12 08:40:10|333.19|331.49|333.16|331.46|333.19|331.49|333.16|331.46|3
1739349620000|2025-02-12 08:40:20|333.15|331.45|332.97|331.27|333.15|331.45|332.97|331.27|10
1739349630000|2025-02-12 08:40:30|332.98|331.28|333.03|331.33|333.03|331.33|332.97|331.27|8
1739349640000|2025-02-12 08:40:40|333.05|331.35|333.11|331.41|333.17|331.47|333.05|331.35|8
1739349650000|2025-02-12 08:40:50|333.1|331.4|333.06|331.36|333.1|331.4|333.06|331.36|3
1739349660000|2025-02-12 08:41:00|333.07|331.37|333.1|331.4|333.1|331.4|333.07|331.37|3
1739349670000|2025-02-12 08:41:10|333.06|331.36|333.05|331.35|333.08|331.38|333.04|331.34|5
1739349680000|2025-02-12 08:41:20|333.01|331.31|332.94|331.24|333.01|331.31|332.94|331.24|5
1739349690000|2025-02-12 08:41:30|332.93|331.23|332.84|331.14|332.93|331.23|332.84|331.14|5
1739349700000|2025-02-12 08:41:40|332.86|331.16|332.81|331.11|332.86|331.16|332.79|331.09|11
1739349710000|2025-02-12 08:41:50|332.82|331.12|332.82|331.12|332.82|331.12|332.82|331.12|1
1739349720000|2025-02-12 08:42:00|332.83|331.13|332.97|331.27|332.97|331.27|332.83|331.13|7
1739349730000|2025-02-12 08:42:10|332.98|331.28|333.01|331.31|333.01|331.31|332.98|331.28|4
1739349740000|2025-02-12 08:42:20|333.02|331.32|333.49|331.79|333.49|331.79|333.02|331.32|12
1739349750000|2025-02-12 08:42:30|333.5|331.8|333.41|331.71|333.5|331.8|333.41|331.71|9
1739349760000|2025-02-12 08:42:40|333.4|331.7|333.31|331.61|333.4|331.7|333.31|331.61|7
1739349770000|2025-02-12 08:42:50|333.3|331.6|333.29|331.59|333.3|331.6|333.28|331.58|6
1739349780000|2025-02-12 08:43:00|333.32|331.62|333.25|331.55|333.32|331.62|333.23|331.53|6
1739349790000|2025-02-12 08:43:10|333.26|331.56|333.28|331.58|333.28|331.58|333.26|331.56|3
1739349800000|2025-02-12 08:43:20|333.29|331.59|333.34|331.64|333.34|331.64|333.29|331.59|5
1739349810000|2025-02-12 08:43:30|333.35|331.65|333.41|331.71|333.41|331.71|333.35|331.65|6
1739349820000|2025-02-12 08:43:40|333.44|331.74|333.49|331.79|333.49|331.79|333.44|331.74|5
1739349830000|2025-02-12 08:43:50|333.52|331.82|333.54|331.84|333.55|331.85|333.52|331.82|5
1739349840000|2025-02-12 08:44:00|333.53|331.83|333.44|331.74|333.53|331.83|333.44|331.74|5
1739349850000|2025-02-12 08:44:10|333.4|331.7|333.34|331.64|333.41|331.71|333.34|331.64|6
1739349860000|2025-02-12 08:44:20|333.33|331.63|333.3|331.6|333.33|331.63|333.3|331.6|4
1739349870000|2025-02-12 08:44:30|333.31|331.61|333.29|331.59|333.31|331.61|333.28|331.58|3
1739349880000|2025-02-12 08:44:40|333.3|331.6|333.41|331.71|333.41|331.71|333.3|331.6|7
1739349890000|2025-02-12 08:44:50|333.38|331.68|333.38|331.68|333.38|331.68|333.38|331.68|1
1739349900000|2025-02-12 08:45:00|333.39|331.69|333.33|331.63|333.4|331.7|333.33|331.63|5
1739349930000|2025-02-12 08:45:30|333.32|331.62|333.32|331.62|333.32|331.62|333.32|331.62|1
1739349940000|2025-02-12 08:45:40|333.25|331.55|333.25|331.55|333.26|331.56|333.25|331.55|3
1739349950000|2025-02-12 08:45:50|333.24|331.54|333.22|331.52|333.24|331.54|333.22|331.52|3
1739349960000|2025-02-12 08:46:00|333.2|331.5|333.16|331.46|333.2|331.5|333.13|331.43|10
1739349970000|2025-02-12 08:46:10|333.17|331.47|333.14|331.44|333.17|331.47|333.13|331.43|7
1739349980000|2025-02-12 08:46:20|333.15|331.45|333.26|331.56|333.26|331.56|333.15|331.45|6
1739349990000|2025-02-12 08:46:30|333.21|331.51|333.18|331.48|333.21|331.51|333.18|331.48|5
1739350000000|2025-02-12 08:46:40|333.17|331.47|333.21|331.51|333.21|331.51|333.17|331.47|5
1739350010000|2025-02-12 08:46:50|333.27|331.57|333.3|331.6|333.3|331.6|333.27|331.57|4
1739350020000|2025-02-12 08:47:00|333.31|331.61|333.31|331.61|333.31|331.61|333.31|331.61|1
1739350030000|2025-02-12 08:47:10|333.3|331.6|333.3|331.6|333.3|331.6|333.3|331.6|1
1739350040000|2025-02-12 08:47:20|333.31|331.61|333.35|331.65|333.37|331.67|333.31|331.61|8
1739350050000|2025-02-12 08:47:30|333.36|331.66|333.35|331.65|333.36|331.66|333.34|331.64|3
1739350060000|2025-02-12 08:47:40|333.34|331.64|333.43|331.73|333.43|331.73|333.34|331.64|4
1739350070000|2025-02-12 08:47:50|333.44|331.74|333.44|331.74|333.44|331.74|333.44|331.74|1
1739350080000|2025-02-12 08:48:00|333.45|331.75|333.46|331.76|333.51|331.81|333.45|331.75|5
1739350090000|2025-02-12 08:48:10|333.45|331.75|333.54|331.84|333.54|331.84|333.45|331.75|7
1739350100000|2025-02-12 08:48:20|333.58|331.88|333.47|331.77|333.58|331.88|333.47|331.77|8
1739350110000|2025-02-12 08:48:30|333.46|331.76|333.46|331.76|333.46|331.76|333.46|331.76|1
1739350120000|2025-02-12 08:48:40|333.45|331.75|333.45|331.75|333.45|331.75|333.45|331.75|1
1739350130000|2025-02-12 08:48:50|333.44|331.74|333.36|331.66|333.45|331.75|333.36|331.66|5
1739350150000|2025-02-12 08:49:10|333.37|331.67|333.44|331.74|333.44|331.74|333.37|331.67|6
1739350160000|2025-02-12 08:49:20|333.45|331.75|333.6|331.9|333.6|331.9|333.45|331.75|4
1739350170000|2025-02-12 08:49:30|333.61|331.91|333.72|332.02|333.74|332.04|333.61|331.91|7
1739350180000|2025-02-12 08:49:40|333.71|332.01|333.7|332|333.71|332.01|333.7|332|4
1739350200000|2025-02-12 08:50:00|333.71|332.01|333.7|332|333.71|332.01|333.7|332|2
1739350210000|2025-02-12 08:50:10|333.68|331.98|333.61|331.91|333.69|331.99|333.59|331.89|8
1739350220000|2025-02-12 08:50:20|333.58|331.88|333.56|331.86|333.58|331.88|333.55|331.85|4
1739350230000|2025-02-12 08:50:30|333.53|331.83|333.53|331.83|333.54|331.84|333.53|331.83|3
1739350240000|2025-02-12 08:50:40|333.54|331.84|333.76|332.06|333.76|332.06|333.54|331.84|10
1739350250000|2025-02-12 08:50:50|333.75|332.05|334.02|332.32|334.02|332.32|333.75|332.05|13
1739350260000|2025-02-12 08:51:00|334.03|332.33|334.01|332.31|334.03|332.33|333.9|332.2|11
1739350270000|2025-02-12 08:51:10|334.05|332.35|334.08|332.38|334.11|332.41|334.05|332.35|8
1739350280000|2025-02-12 08:51:20|334.04|332.34|333.94|332.24|334.04|332.34|333.94|332.24|7
1739350290000|2025-02-12 08:51:30|333.93|332.23|333.82|332.12|333.93|332.23|333.82|332.12|9
1739350300000|2025-02-12 08:51:40|333.8|332.1|333.78|332.08|333.8|332.1|333.77|332.07|3
1739350310000|2025-02-12 08:51:50|333.77|332.07|333.7|332|333.77|332.07|333.68|331.98|6
1739350320000|2025-02-12 08:52:00|333.69|331.99|333.61|331.91|333.69|331.99|333.61|331.91|5
1739350330000|2025-02-12 08:52:10|333.6|331.9|333.57|331.87|333.6|331.9|333.57|331.87|5
1739350340000|2025-02-12 08:52:20|333.56|331.86|333.6|331.9|333.6|331.9|333.55|331.85|4
1739350350000|2025-02-12 08:52:30|333.65|331.95|333.67|331.97|333.67|331.97|333.65|331.95|3
1739350360000|2025-02-12 08:52:40|333.68|331.98|333.68|331.98|333.68|331.98|333.68|331.98|1
1739350370000|2025-02-12 08:52:50|333.67|331.97|333.63|331.93|333.67|331.97|333.63|331.93|5
1739350380000|2025-02-12 08:53:00|333.62|331.92|333.61|331.91|333.62|331.92|333.6|331.9|4
1739350390000|2025-02-12 08:53:10|333.6|331.9|333.55|331.85|333.6|331.9|333.55|331.85|4
1739350410000|2025-02-12 08:53:30|333.54|331.84|333.6|331.9|333.6|331.9|333.54|331.84|5
1739350420000|2025-02-12 08:53:40|333.57|331.87|333.55|331.85|333.59|331.89|333.55|331.85|5
1739350430000|2025-02-12 08:53:50|333.54|331.84|333.54|331.84|333.55|331.85|333.54|331.84|3
1739350440000|2025-02-12 08:54:00|333.55|331.85|333.55|331.85|333.55|331.85|333.55|331.85|1
1739350450000|2025-02-12 08:54:10|333.53|331.83|333.47|331.77|333.53|331.83|333.47|331.77|5
1739350460000|2025-02-12 08:54:20|333.48|331.78|333.45|331.75|333.48|331.78|333.45|331.75|4
1739350470000|2025-02-12 08:54:30|333.43|331.73|333.42|331.72|333.43|331.73|333.42|331.72|2
1739350480000|2025-02-12 08:54:40|333.41|331.71|333.36|331.66|333.41|331.71|333.36|331.66|5
1739350490000|2025-02-12 08:54:50|333.37|331.67|333.39|331.69|333.39|331.69|333.36|331.66|5
1739350500000|2025-02-12 08:55:00|333.38|331.68|333.45|331.75|333.45|331.75|333.38|331.68|6
1739350510000|2025-02-12 08:55:10|333.42|331.72|333.36|331.66|333.42|331.72|333.36|331.66|4
1739350520000|2025-02-12 08:55:20|333.33|331.63|333.28|331.58|333.33|331.63|333.23|331.53|9
1739350530000|2025-02-12 08:55:30|333.27|331.57|333.27|331.57|333.27|331.57|333.27|331.57|1
1739350540000|2025-02-12 08:55:40|333.26|331.56|333.18|331.48|333.26|331.56|333.16|331.46|7
1739350550000|2025-02-12 08:55:50|333.19|331.49|333.2|331.5|333.21|331.51|333.17|331.47|9
1739350560000|2025-02-12 08:56:00|333.21|331.51|333.27|331.57|333.27|331.57|333.19|331.49|7
1739350570000|2025-02-12 08:56:10|333.24|331.54|333.23|331.53|333.24|331.54|333.23|331.53|2
1739350580000|2025-02-12 08:56:20|333.22|331.52|333.12|331.42|333.22|331.52|333.12|331.42|5
1739350590000|2025-02-12 08:56:30|333.11|331.41|333.15|331.45|333.15|331.45|333.09|331.39|11
1739350600000|2025-02-12 08:56:40|333.18|331.48|333.19|331.49|333.19|331.49|333.18|331.48|2
1739350610000|2025-02-12 08:56:50|333.2|331.5|333.23|331.53|333.23|331.53|333.2|331.5|2
1739350620000|2025-02-12 08:57:00|333.17|331.47|333.08|331.38|333.17|331.47|333.08|331.38|7
1739350630000|2025-02-12 08:57:10|333.07|331.37|333.05|331.35|333.07|331.37|333.05|331.35|3
1739350640000|2025-02-12 08:57:20|333.01|331.31|332.97|331.27|333.02|331.32|332.97|331.27|6
1739350650000|2025-02-12 08:57:30|332.96|331.26|332.85|331.15|332.96|331.26|332.85|331.15|9
1739350660000|2025-02-12 08:57:40|332.82|331.12|332.82|331.12|332.82|331.12|332.82|331.12|1
1739350670000|2025-02-12 08:57:50|332.81|331.11|332.72|331.02|332.81|331.11|332.72|331.02|9
1739350680000|2025-02-12 08:58:00|332.71|331.01|332.69|330.99|332.71|331.01|332.69|330.99|3
1739350690000|2025-02-12 08:58:10|332.7|331|332.62|330.92|332.7|331|332.57|330.87|7
1739350700000|2025-02-12 08:58:20|332.59|330.89|332.6|330.9|332.61|330.91|332.59|330.89|5
1739350710000|2025-02-12 08:58:30|332.59|330.89|332.55|330.85|332.59|330.89|332.55|330.85|4
1739350720000|2025-02-12 08:58:40|332.54|330.84|332.54|330.84|332.54|330.84|332.54|330.84|1
1739350730000|2025-02-12 08:58:50|332.57|330.87|332.68|330.98|332.68|330.98|332.57|330.87|7
1739350740000|2025-02-12 08:59:00|332.75|331.05|332.86|331.16|332.87|331.17|332.75|331.05|11
1739350750000|2025-02-12 08:59:10|332.85|331.15|332.86|331.16|332.86|331.16|332.85|331.15|2
1739350760000|2025-02-12 08:59:20|332.83|331.13|332.85|331.15|332.85|331.15|332.83|331.13|3
1739350770000|2025-02-12 08:59:30|332.86|331.16|332.86|331.16|332.86|331.16|332.86|331.16|1
1739350780000|2025-02-12 08:59:40|332.87|331.17|332.87|331.17|332.88|331.18|332.87|331.17|3
1739350800000|2025-02-12 09:00:00|332.9|331.2|333.01|331.31|333.11|331.41|332.9|331.2|11
1739350810000|2025-02-12 09:00:10|333|331.3|332.91|331.21|333|331.3|332.91|331.21|6
1739350820000|2025-02-12 09:00:20|332.9|331.2|332.85|331.15|332.9|331.2|332.85|331.15|6
1739350830000|2025-02-12 09:00:30|332.84|331.14|332.76|331.06|332.84|331.14|332.76|331.06|8
1739350840000|2025-02-12 09:00:40|332.73|331.03|332.69|330.99|332.73|331.03|332.69|330.99|5
1739350860000|2025-02-12 09:01:00|332.65|330.95|332.56|330.86|332.66|330.96|332.56|330.86|8
1739350870000|2025-02-12 09:01:10|332.55|330.85|332.46|330.76|332.55|330.85|332.46|330.76|10
1739350880000|2025-02-12 09:01:20|332.47|330.77|332.43|330.73|332.47|330.77|332.43|330.73|5
1739350890000|2025-02-12 09:01:30|332.41|330.71|332.4|330.7|332.42|330.72|332.4|330.7|3
1739350900000|2025-02-12 09:01:40|332.41|330.71|332.39|330.69|332.41|330.71|332.39|330.69|5
1739350910000|2025-02-12 09:01:50|332.4|330.7|332.43|330.73|332.43|330.73|332.4|330.7|3
1739350920000|2025-02-12 09:02:00|332.42|330.72|332.43|330.73|332.43|330.73|332.42|330.72|2
1739350930000|2025-02-12 09:02:10|332.42|330.72|332.41|330.71|332.42|330.72|332.41|330.71|4
1739350940000|2025-02-12 09:02:20|332.42|330.72|332.54|330.84|332.54|330.84|332.41|330.71|8
1739350950000|2025-02-12 09:02:30|332.53|330.83|332.53|330.83|332.53|330.83|332.53|330.83|1
1739350960000|2025-02-12 09:02:40|332.5|330.8|332.43|330.73|332.51|330.81|332.43|330.73|9
1739350970000|2025-02-12 09:02:50|332.42|330.72|332.45|330.75|332.45|330.75|332.35|330.65|7
1739350980000|2025-02-12 09:03:00|332.47|330.77|332.48|330.78|332.56|330.86|332.47|330.77|11
1739350990000|2025-02-12 09:03:10|332.46|330.76|332.4|330.7|332.47|330.77|332.4|330.7|7
1739351000000|2025-02-12 09:03:20|332.37|330.67|332.35|330.65|332.38|330.68|332.34|330.64|10
1739351010000|2025-02-12 09:03:30|332.36|330.66|332.43|330.73|332.43|330.73|332.36|330.66|7
1739351020000|2025-02-12 09:03:40|332.41|330.71|332.46|330.76|332.46|330.76|332.41|330.71|4
1739351030000|2025-02-12 09:03:50|332.55|330.85|332.54|330.84|332.55|330.85|332.53|330.83|5
1739351040000|2025-02-12 09:04:00|332.52|330.82|332.52|330.82|332.54|330.84|332.5|330.8|7
1739351050000|2025-02-12 09:04:10|332.5|330.8|332.51|330.81|332.51|330.81|332.49|330.79|6
1739351060000|2025-02-12 09:04:20|332.52|330.82|332.53|330.83|332.53|330.83|332.52|330.82|2
1739351070000|2025-02-12 09:04:30|332.54|330.84|332.64|330.94|332.65|330.95|332.54|330.84|6
1739351080000|2025-02-12 09:04:40|332.62|330.92|332.61|330.91|332.63|330.93|332.61|330.91|4
1739351090000|2025-02-12 09:04:50|332.62|330.92|332.63|330.93|332.63|330.93|332.62|330.92|2
1739351100000|2025-02-12 09:05:00|332.69|330.99|332.94|331.24|332.95|331.25|332.69|330.99|8
1739351110000|2025-02-12 09:05:10|332.98|331.28|332.8|331.1|332.98|331.28|332.8|331.1|7
1739351120000|2025-02-12 09:05:20|332.79|331.09|332.71|331.01|332.79|331.09|332.71|331.01|7
1739351130000|2025-02-12 09:05:30|332.7|331|332.62|330.92|332.7|331|332.62|330.92|7
1739351140000|2025-02-12 09:05:40|332.59|330.89|332.59|330.89|332.59|330.89|332.58|330.88|3
1739351150000|2025-02-12 09:05:50|332.6|330.9|332.59|330.89|332.61|330.91|332.59|330.89|3
1739351160000|2025-02-12 09:06:00|332.6|330.9|332.62|330.92|332.66|330.96|332.6|330.9|7
1739351170000|2025-02-12 09:06:10|332.61|330.91|332.56|330.86|332.61|330.91|332.56|330.86|8
1739351180000|2025-02-12 09:06:20|332.53|330.83|332.46|330.76|332.53|330.83|332.46|330.76|7
1739351190000|2025-02-12 09:06:30|332.45|330.75|332.31|330.61|332.46|330.76|332.31|330.61|7
1739351200000|2025-02-12 09:06:40|332.3|330.6|332.19|330.49|332.3|330.6|332.19|330.49|9
1739351210000|2025-02-12 09:06:50|332.21|330.51|332.19|330.49|332.21|330.51|332.19|330.49|2
1739351220000|2025-02-12 09:07:00|332.18|330.48|332.03|330.33|332.18|330.48|332.03|330.33|7
1739351230000|2025-02-12 09:07:10|332.02|330.32|331.82|330.12|332.02|330.32|331.82|330.12|14
1739351240000|2025-02-12 09:07:20|331.83|330.13|331.87|330.17|331.87|330.17|331.81|330.11|8
1739351250000|2025-02-12 09:07:30|331.86|330.16|331.91|330.21|331.91|330.21|331.86|330.16|4
1739351260000|2025-02-12 09:07:40|331.9|330.2|331.89|330.19|331.9|330.2|331.89|330.19|2
1739351270000|2025-02-12 09:07:50|331.94|330.24|331.96|330.26|331.99|330.29|331.94|330.24|5
1739351280000|2025-02-12 09:08:00|331.95|330.25|331.8|330.1|331.95|330.25|331.8|330.1|11
1739351290000|2025-02-12 09:08:10|331.76|330.06|331.63|329.93|331.77|330.07|331.62|329.92|13
1739351300000|2025-02-12 09:08:20|331.65|329.95|331.57|329.87|331.65|329.95|331.57|329.87|9
1739351310000|2025-02-12 09:08:30|331.56|329.86|331.58|329.88|331.58|329.88|331.56|329.86|6
1739351320000|2025-02-12 09:08:40|331.63|329.93|331.64|329.94|331.64|329.94|331.63|329.93|2
1739351330000|2025-02-12 09:08:50|331.65|329.95|331.73|330.03|331.73|330.03|331.63|329.93|6
1739351340000|2025-02-12 09:09:00|331.75|330.05|331.85|330.15|331.9|330.2|331.75|330.05|12
1739351350000|2025-02-12 09:09:10|331.84|330.14|331.83|330.13|331.85|330.15|331.83|330.13|4
1739351360000|2025-02-12 09:09:20|331.84|330.14|331.84|330.14|331.94|330.24|331.84|330.14|10
1739351370000|2025-02-12 09:09:30|331.83|330.13|331.79|330.09|331.84|330.14|331.79|330.09|4
1739351380000|2025-02-12 09:09:40|331.78|330.08|331.72|330.02|331.78|330.08|331.7|330|6
1739351390000|2025-02-12 09:09:50|331.74|330.04|331.75|330.05|331.75|330.05|331.74|330.04|2
1739351400000|2025-02-12 09:10:00|331.76|330.06|331.8|330.1|331.8|330.1|331.76|330.06|3
1739351410000|2025-02-12 09:10:10|331.86|330.16|331.93|330.23|331.96|330.26|331.86|330.16|7
1739351420000|2025-02-12 09:10:20|331.94|330.24|331.95|330.25|331.95|330.25|331.94|330.24|2
1739351430000|2025-02-12 09:10:30|331.93|330.23|331.91|330.21|331.93|330.23|331.91|330.21|2
1739351440000|2025-02-12 09:10:40|331.89|330.19|331.86|330.16|331.89|330.19|331.8|330.1|6
1739351450000|2025-02-12 09:10:50|331.88|330.18|331.93|330.23|331.96|330.26|331.88|330.18|9
1739351460000|2025-02-12 09:11:00|331.89|330.19|331.95|330.25|331.95|330.25|331.88|330.18|7
1739351470000|2025-02-12 09:11:10|331.92|330.22|331.96|330.26|331.97|330.27|331.92|330.22|3
1739351480000|2025-02-12 09:11:20|331.93|330.23|331.91|330.21|331.93|330.23|331.89|330.19|6
1739351490000|2025-02-12 09:11:30|331.92|330.22|332|330.3|332|330.3|331.92|330.22|6
1739351500000|2025-02-12 09:11:40|332.01|330.31|332.05|330.35|332.1|330.4|332.01|330.31|6
1739351510000|2025-02-12 09:11:50|332.06|330.36|332.18|330.48|332.18|330.48|332.06|330.36|5
1739351520000|2025-02-12 09:12:00|332.16|330.46|332.13|330.43|332.16|330.46|332.1|330.4|7
1739351530000|2025-02-12 09:12:10|332.11|330.41|332.09|330.39|332.11|330.41|332.09|330.39|3
1739351540000|2025-02-12 09:12:20|332.1|330.4|332.03|330.33|332.1|330.4|332.03|330.33|5
1739351550000|2025-02-12 09:12:30|332.02|330.32|332.01|330.31|332.02|330.32|332.01|330.31|2
1739351560000|2025-02-12 09:12:40|332|330.3|332|330.3|332|330.3|332|330.3|1
1739351570000|2025-02-12 09:12:50|332.02|330.32|332.04|330.34|332.04|330.34|332.02|330.32|3
1739351580000|2025-02-12 09:13:00|332.05|330.35|332.09|330.39|332.09|330.39|332.05|330.35|4
1739351590000|2025-02-12 09:13:10|332.1|330.4|332.08|330.38|332.1|330.4|332.06|330.36|6
1739351600000|2025-02-12 09:13:20|332.09|330.39|332.07|330.37|332.1|330.4|332.07|330.37|3
1739351610000|2025-02-12 09:13:30|332.08|330.38|332.13|330.43|332.14|330.44|332.08|330.38|3
1739351620000|2025-02-12 09:13:40|332.1|330.4|332.13|330.43|332.13|330.43|332.1|330.4|7
1739351630000|2025-02-12 09:13:50|332.15|330.45|332.18|330.48|332.18|330.48|332.14|330.44|5
1739351640000|2025-02-12 09:14:00|332.11|330.41|332.12|330.42|332.12|330.42|332.11|330.41|2
1739351650000|2025-02-12 09:14:10|332.13|330.43|332.14|330.44|332.14|330.44|332.13|330.43|2
1739351660000|2025-02-12 09:14:20|332.1|330.4|332.1|330.4|332.11|330.41|332.1|330.4|3
1739351670000|2025-02-12 09:14:30|332.09|330.39|332.08|330.38|332.09|330.39|332.08|330.38|2
1739351680000|2025-02-12 09:14:40|332.09|330.39|332.15|330.45|332.17|330.47|332.09|330.39|6
1739351690000|2025-02-12 09:14:50|332.16|330.46|332.03|330.33|332.16|330.46|332.03|330.33|7
1739351700000|2025-02-12 09:15:00|332.02|330.32|331.93|330.23|332.02|330.32|331.9|330.2|10
1739351710000|2025-02-12 09:15:10|331.94|330.24|332.04|330.34|332.04|330.34|331.94|330.24|7
1739351720000|2025-02-12 09:15:20|332.06|330.36|332.1|330.4|332.1|330.4|332.06|330.36|4
1739351730000|2025-02-12 09:15:30|332.11|330.41|332.19|330.49|332.21|330.51|332.11|330.41|4
1739351740000|2025-02-12 09:15:40|332.18|330.48|332.14|330.44|332.18|330.48|332.13|330.43|5
1739351750000|2025-02-12 09:15:50|332.15|330.45|332.16|330.46|332.16|330.46|332.15|330.45|4
1739351760000|2025-02-12 09:16:00|332.08|330.38|332.05|330.35|332.08|330.38|332.02|330.32|10
1739351770000|2025-02-12 09:16:10|332.06|330.36|332.14|330.44|332.14|330.44|332.06|330.36|5
1739351780000|2025-02-12 09:16:20|332.15|330.45|332.09|330.39|332.16|330.46|332.08|330.38|7
1739351790000|2025-02-12 09:16:30|332.08|330.38|332.13|330.43|332.13|330.43|332.04|330.34|9
1739351800000|2025-02-12 09:16:40|332.09|330.39|332.05|330.35|332.1|330.4|332.02|330.32|9
1739351810000|2025-02-12 09:16:50|332.04|330.34|332.15|330.45|332.2|330.5|332.04|330.34|11
1739351820000|2025-02-12 09:17:00|332.11|330.41|332.14|330.44|332.14|330.44|332.11|330.41|8
1739351830000|2025-02-12 09:17:10|332.13|330.43|331.98|330.28|332.13|330.43|331.98|330.28|10
1739351840000|2025-02-12 09:17:20|331.97|330.27|331.94|330.24|331.98|330.28|331.93|330.23|8
1739351850000|2025-02-12 09:17:30|331.93|330.23|331.71|330.01|331.93|330.23|331.71|330.01|11
1739351860000|2025-02-12 09:17:40|331.7|330|331.74|330.04|331.75|330.05|331.64|329.94|17
1739351870000|2025-02-12 09:17:50|331.75|330.05|331.72|330.02|331.75|330.05|331.72|330.02|2
1739351880000|2025-02-12 09:18:00|331.73|330.03|331.94|330.24|331.94|330.24|331.73|330.03|13
1739351890000|2025-02-12 09:18:10|331.92|330.22|331.97|330.27|331.97|330.27|331.91|330.21|8
1739351900000|2025-02-12 09:18:20|331.93|330.23|331.92|330.22|331.94|330.24|331.92|330.22|4
1739351910000|2025-02-12 09:18:30|331.91|330.21|331.82|330.12|331.91|330.21|331.81|330.11|9
1739351920000|2025-02-12 09:18:40|331.81|330.11|331.64|329.94|331.81|330.11|331.64|329.94|17
1739351930000|2025-02-12 09:18:50|331.66|329.96|331.67|329.97|331.67|329.97|331.66|329.96|2
1739351940000|2025-02-12 09:19:00|331.68|329.98|331.64|329.94|331.69|329.99|331.64|329.94|6
1739351950000|2025-02-12 09:19:10|331.65|329.95|331.55|329.85|331.65|329.95|331.54|329.84|8
1739351960000|2025-02-12 09:19:20|331.54|329.84|331.57|329.87|331.57|329.87|331.54|329.84|4
1739351970000|2025-02-12 09:19:30|331.54|329.84|331.54|329.84|331.55|329.85|331.54|329.84|3
1739351980000|2025-02-12 09:19:40|331.53|329.83|331.61|329.91|331.63|329.93|331.53|329.83|6
1739351990000|2025-02-12 09:19:50|331.62|329.92|331.47|329.77|331.62|329.92|331.46|329.76|11
1739352000000|2025-02-12 09:20:00|331.46|329.76|331.39|329.69|331.46|329.76|331.39|329.69|9
1739352010000|2025-02-12 09:20:10|331.41|329.71|331.5|329.8|331.5|329.8|331.41|329.71|5
1739352020000|2025-02-12 09:20:20|331.52|329.82|331.45|329.75|331.54|329.84|331.4|329.7|8
1739352030000|2025-02-12 09:20:30|331.46|329.76|331.43|329.73|331.46|329.76|331.43|329.73|8
1739352040000|2025-02-12 09:20:40|331.42|329.72|331.42|329.72|331.42|329.72|331.42|329.72|1
1739352050000|2025-02-12 09:20:50|331.39|329.69|331.35|329.65|331.39|329.69|331.35|329.65|5
1739352060000|2025-02-12 09:21:00|331.36|329.66|331.41|329.71|331.41|329.71|331.27|329.57|13
1739352070000|2025-02-12 09:21:10|331.4|329.7|331.53|329.83|331.53|329.83|331.4|329.7|5
1739352080000|2025-02-12 09:21:20|331.49|329.79|331.51|329.81|331.51|329.81|331.49|329.79|5
1739352090000|2025-02-12 09:21:30|331.52|329.82|331.51|329.81|331.56|329.86|331.51|329.81|9
1739352100000|2025-02-12 09:21:40|331.5|329.8|331.32|329.62|331.5|329.8|331.29|329.59|12
1739352110000|2025-02-12 09:21:50|331.34|329.64|331.32|329.62|331.34|329.64|331.32|329.62|3
1739352120000|2025-02-12 09:22:00|331.31|329.61|331.3|329.6|331.31|329.61|331.27|329.57|6
1739352130000|2025-02-12 09:22:10|331.31|329.61|331.36|329.66|331.36|329.66|331.3|329.6|5
1739352140000|2025-02-12 09:22:20|331.37|329.67|331.28|329.58|331.37|329.67|331.26|329.56|9
1739352150000|2025-02-12 09:22:30|331.27|329.57|331.26|329.56|331.29|329.59|331.25|329.55|6
1739352160000|2025-02-12 09:22:40|331.25|329.55|331.27|329.57|331.27|329.57|331.25|329.55|3
1739352170000|2025-02-12 09:22:50|331.28|329.58|331.31|329.61|331.33|329.63|331.28|329.58|5
1739352180000|2025-02-12 09:23:00|331.32|329.62|331.36|329.66|331.36|329.66|331.28|329.58|7
1739352190000|2025-02-12 09:23:10|331.33|329.63|331.31|329.61|331.34|329.64|331.31|329.61|6
1739352200000|2025-02-12 09:23:20|331.29|329.59|331.24|329.54|331.3|329.6|331.19|329.49|6
1739352210000|2025-02-12 09:23:30|331.25|329.55|331.25|329.55|331.25|329.55|331.22|329.52|7
1739352220000|2025-02-12 09:23:40|331.27|329.57|331.35|329.65|331.35|329.65|331.27|329.57|4
1739352230000|2025-02-12 09:23:50|331.34|329.64|331.35|329.65|331.36|329.66|331.34|329.64|4
1739352240000|2025-02-12 09:24:00|331.33|329.63|331.34|329.64|331.34|329.64|331.33|329.63|2
1739352260000|2025-02-12 09:24:20|331.33|329.63|331.4|329.7|331.4|329.7|331.33|329.63|4
1739352270000|2025-02-12 09:24:30|331.37|329.67|331.37|329.67|331.37|329.67|331.37|329.67|1
1739352280000|2025-02-12 09:24:40|331.38|329.68|331.45|329.75|331.45|329.75|331.38|329.68|4
1739352290000|2025-02-12 09:24:50|331.44|329.74|331.44|329.74|331.44|329.74|331.44|329.74|1
1739352300000|2025-02-12 09:25:00|331.42|329.72|331.55|329.85|331.55|329.85|331.42|329.72|8
1739352310000|2025-02-12 09:25:10|331.59|329.89|331.55|329.85|331.6|329.9|331.55|329.85|3
1739352320000|2025-02-12 09:25:20|331.56|329.86|331.54|329.84|331.56|329.86|331.54|329.84|4
1739352340000|2025-02-12 09:25:40|331.55|329.85|331.59|329.89|331.59|329.89|331.55|329.85|4
1739352350000|2025-02-12 09:25:50|331.6|329.9|331.63|329.93|331.64|329.94|331.6|329.9|7
1739352360000|2025-02-12 09:26:00|331.61|329.91|331.57|329.87|331.61|329.91|331.57|329.87|2
1739352370000|2025-02-12 09:26:10|331.58|329.88|331.6|329.9|331.61|329.91|331.58|329.88|6
1739352380000|2025-02-12 09:26:20|331.61|329.91|331.61|329.91|331.61|329.91|331.6|329.9|3
1739352390000|2025-02-12 09:26:30|331.65|329.95|331.55|329.85|331.65|329.95|331.55|329.85|4
1739352400000|2025-02-12 09:26:40|331.54|329.84|331.49|329.79|331.54|329.84|331.49|329.79|5
1739352410000|2025-02-12 09:26:50|331.45|329.75|331.32|329.62|331.45|329.75|331.32|329.62|14
1739352420000|2025-02-12 09:27:00|331.31|329.61|331.12|329.42|331.31|329.61|331.12|329.42|16
1739352430000|2025-02-12 09:27:10|331.11|329.41|331.03|329.33|331.11|329.41|331.03|329.33|9
1739352440000|2025-02-12 09:27:20|331.02|329.32|330.95|329.25|331.02|329.32|330.95|329.25|9
1739352450000|2025-02-12 09:27:30|330.94|329.24|331.07|329.37|331.1|329.4|330.94|329.24|11
1739352460000|2025-02-12 09:27:40|331.06|329.36|331.06|329.36|331.06|329.36|331.06|329.36|1
1739352470000|2025-02-12 09:27:50|331.03|329.33|330.99|329.29|331.04|329.34|330.99|329.29|5
1739352480000|2025-02-12 09:28:00|331|329.3|331.01|329.31|331.01|329.31|331|329.3|4
1739352490000|2025-02-12 09:28:10|331|329.3|330.97|329.27|331|329.3|330.96|329.26|7
1739352500000|2025-02-12 09:28:20|331|329.3|330.99|329.29|331.09|329.39|330.99|329.29|11
1739352510000|2025-02-12 09:28:30|330.98|329.28|331.01|329.31|331.01|329.31|330.98|329.28|6
1739352520000|2025-02-12 09:28:40|331.03|329.33|331.02|329.32|331.04|329.34|331.01|329.31|9
1739352530000|2025-02-12 09:28:50|331.03|329.33|331.01|329.31|331.03|329.33|331|329.3|5
1739352540000|2025-02-12 09:29:00|331.07|329.37|331.08|329.38|331.08|329.38|331.06|329.36|6
1739352550000|2025-02-12 09:29:10|331.07|329.37|331.14|329.44|331.17|329.47|331.07|329.37|10
1739352570000|2025-02-12 09:29:30|331.17|329.47|331.24|329.54|331.27|329.57|331.17|329.47|10
1739352580000|2025-02-12 09:29:40|331.23|329.53|331.2|329.5|331.23|329.53|331.19|329.49|6
1739352590000|2025-02-12 09:29:50|331.16|329.46|331.17|329.47|331.2|329.5|331.16|329.46|6
1739352600000|2025-02-12 09:30:00|331.18|329.48|331.17|329.47|331.19|329.49|331.17|329.47|3
1739352610000|2025-02-12 09:30:10|331.18|329.48|331.08|329.38|331.18|329.48|331.08|329.38|11
1739352620000|2025-02-12 09:30:20|331.07|329.37|331.11|329.41|331.12|329.42|331.07|329.37|13
1739352630000|2025-02-12 09:30:30|331.18|329.48|330.98|329.28|331.18|329.48|330.98|329.28|15
1739352640000|2025-02-12 09:30:40|330.92|329.22|330.75|329.05|330.92|329.22|330.75|329.05|13
1739352650000|2025-02-12 09:30:50|330.74|329.04|330.96|329.26|330.96|329.26|330.74|329.04|10
1739352660000|2025-02-12 09:31:00|330.95|329.25|330.8|329.1|330.95|329.25|330.8|329.1|8
1739352670000|2025-02-12 09:31:10|330.81|329.11|330.77|329.07|330.81|329.11|330.77|329.07|13
1739352680000|2025-02-12 09:31:20|330.76|329.06|330.81|329.11|330.83|329.13|330.72|329.02|12
1739352690000|2025-02-12 09:31:30|330.8|329.1|330.82|329.12|330.82|329.12|330.78|329.08|6
1739352700000|2025-02-12 09:31:40|330.81|329.11|330.84|329.14|330.84|329.14|330.81|329.11|4
1739352720000|2025-02-12 09:32:00|330.99|329.29|330.95|329.25|331.02|329.32|330.93|329.23|12
1739352730000|2025-02-12 09:32:10|330.93|329.23|331.11|329.41|331.13|329.43|330.91|329.21|10
1739352740000|2025-02-12 09:32:20|331.1|329.4|331.02|329.32|331.1|329.4|331.02|329.32|9
1739352750000|2025-02-12 09:32:30|331.01|329.31|331.01|329.31|331.03|329.33|331.01|329.31|4
1739352760000|2025-02-12 09:32:40|330.97|329.27|331.02|329.32|331.02|329.32|330.97|329.27|7
1739352770000|2025-02-12 09:32:50|331.01|329.31|330.98|329.28|331.01|329.31|330.97|329.27|5
1739352780000|2025-02-12 09:33:00|330.97|329.27|330.93|329.23|330.97|329.27|330.93|329.23|3
1739352790000|2025-02-12 09:33:10|330.92|329.22|330.88|329.18|330.92|329.22|330.87|329.17|8
1739352800000|2025-02-12 09:33:20|330.89|329.19|330.88|329.18|330.91|329.21|330.88|329.18|7
1739352810000|2025-02-12 09:33:30|330.89|329.19|330.81|329.11|330.89|329.19|330.81|329.11|7
1739352820000|2025-02-12 09:33:40|330.82|329.12|330.94|329.24|330.98|329.28|330.82|329.12|8
1739352830000|2025-02-12 09:33:50|330.91|329.21|330.88|329.18|330.91|329.21|330.88|329.18|4
1739352840000|2025-02-12 09:34:00|330.9|329.2|330.87|329.17|330.91|329.21|330.85|329.15|10
1739352850000|2025-02-12 09:34:10|330.89|329.19|330.86|329.16|330.9|329.2|330.86|329.16|5
1739352860000|2025-02-12 09:34:20|330.87|329.17|330.84|329.14|330.88|329.18|330.84|329.14|4
1739352870000|2025-02-12 09:34:30|330.83|329.13|330.89|329.19|330.9|329.2|330.83|329.13|6
1739352880000|2025-02-12 09:34:40|330.9|329.2|331.03|329.33|331.04|329.34|330.89|329.19|7
1739352890000|2025-02-12 09:34:50|331.02|329.32|331.23|329.53|331.25|329.55|331.02|329.32|7
1739352900000|2025-02-12 09:35:00|331.22|329.52|331.2|329.5|331.22|329.52|331.12|329.42|12
1739352910000|2025-02-12 09:35:10|331.19|329.49|331.17|329.47|331.19|329.49|331.11|329.41|11
1739352920000|2025-02-12 09:35:20|331.16|329.46|331.21|329.51|331.24|329.54|331.14|329.44|13
1739352930000|2025-02-12 09:35:30|331.2|329.5|331.12|329.42|331.2|329.5|331.12|329.42|8
1739352940000|2025-02-12 09:35:40|331.22|329.52|331.21|329.51|331.24|329.54|331.18|329.48|6
1739352950000|2025-02-12 09:35:50|331.24|329.54|331.21|329.51|331.34|329.64|331.19|329.49|8
1739352960000|2025-02-12 09:36:00|331.28|329.58|331.25|329.55|331.28|329.58|331.25|329.55|4
1739352970000|2025-02-12 09:36:10|331.17|329.47|331.11|329.41|331.17|329.47|331.11|329.41|8
1739352980000|2025-02-12 09:36:20|331.08|329.38|331.07|329.37|331.08|329.38|331.07|329.37|2
1739352990000|2025-02-12 09:36:30|330.95|329.25|331.06|329.36|331.18|329.48|330.95|329.25|11
1739353000000|2025-02-12 09:36:40|331.07|329.37|331.09|329.39|331.09|329.39|331.07|329.37|2
1739353010000|2025-02-12 09:36:50|331.16|329.46|331.1|329.4|331.16|329.46|331.1|329.4|6
1739353020000|2025-02-12 09:37:00|331.09|329.39|331.09|329.39|331.09|329.39|331.08|329.38|3
1739353030000|2025-02-12 09:37:10|331.08|329.38|331.24|329.54|331.25|329.55|331.08|329.38|8
1739353040000|2025-02-12 09:37:20|331.26|329.56|331.36|329.66|331.38|329.68|331.26|329.56|5
1739353050000|2025-02-12 09:37:30|331.35|329.65|331.39|329.69|331.4|329.7|331.33|329.63|6
1739353060000|2025-02-12 09:37:40|331.41|329.71|331.44|329.74|331.55|329.85|331.4|329.7|12
1739353070000|2025-02-12 09:37:50|331.43|329.73|331.33|329.63|331.43|329.73|331.33|329.63|10
1739353080000|2025-02-12 09:38:00|331.32|329.62|331.42|329.72|331.44|329.74|331.31|329.61|12
1739353090000|2025-02-12 09:38:10|331.41|329.71|331.5|329.8|331.54|329.84|331.4|329.7|8
1739353100000|2025-02-12 09:38:20|331.54|329.84|331.54|329.84|331.6|329.9|331.5|329.8|12
1739353110000|2025-02-12 09:38:30|331.56|329.86|331.55|329.85|331.58|329.88|331.49|329.79|10
1739353120000|2025-02-12 09:38:40|331.53|329.83|331.5|329.8|331.53|329.83|331.5|329.8|4
1739353130000|2025-02-12 09:38:50|331.48|329.78|331.49|329.79|331.49|329.79|331.48|329.78|2
1739353140000|2025-02-12 09:39:00|331.5|329.8|331.63|329.93|331.68|329.98|331.5|329.8|15
1739353150000|2025-02-12 09:39:10|331.62|329.92|331.58|329.88|331.62|329.92|331.58|329.88|5
1739353160000|2025-02-12 09:39:20|331.57|329.87|331.59|329.89|331.6|329.9|331.57|329.87|9
1739353170000|2025-02-12 09:39:30|331.6|329.9|331.57|329.87|331.6|329.9|331.57|329.87|5
1739353180000|2025-02-12 09:39:40|331.58|329.88|331.45|329.75|331.58|329.88|331.45|329.75|10
1739353190000|2025-02-12 09:39:50|331.44|329.74|331.45|329.75|331.45|329.75|331.43|329.73|4
1739353200000|2025-02-12 09:40:00|331.43|329.73|331.42|329.72|331.43|329.73|331.42|329.72|2
1739353210000|2025-02-12 09:40:10|331.43|329.73|331.43|329.73|331.43|329.73|331.42|329.72|5
1739353220000|2025-02-12 09:40:20|331.42|329.72|331.4|329.7|331.54|329.84|331.36|329.66|6
1739353230000|2025-02-12 09:40:30|331.41|329.71|331.53|329.83|331.57|329.87|331.41|329.71|10
1739353240000|2025-02-12 09:40:40|331.52|329.82|331.51|329.81|331.55|329.85|331.51|329.81|9
1739353250000|2025-02-12 09:40:50|331.5|329.8|331.51|329.81|331.51|329.81|331.5|329.8|2
1739353270000|2025-02-12 09:41:10|331.64|329.94|331.62|329.92|331.64|329.94|331.61|329.91|3
1739353280000|2025-02-12 09:41:20|331.61|329.91|331.86|330.16|331.9|330.2|331.61|329.91|7
1739353290000|2025-02-12 09:41:30|331.85|330.15|331.85|330.15|331.85|330.15|331.84|330.14|5
1739353300000|2025-02-12 09:41:40|331.92|330.22|331.92|330.22|331.97|330.27|331.89|330.19|9
1739353310000|2025-02-12 09:41:50|331.91|330.21|331.74|330.04|331.91|330.21|331.74|330.04|11
1739353320000|2025-02-12 09:42:00|331.73|330.03|331.73|330.03|331.74|330.04|331.67|329.97|9
1739353330000|2025-02-12 09:42:10|331.72|330.02|331.72|330.02|331.72|330.02|331.67|329.97|9
1739353340000|2025-02-12 09:42:20|331.71|330.01|331.7|330|331.71|330.01|331.7|330|2
1739353350000|2025-02-12 09:42:30|331.71|330.01|331.7|330|331.71|330.01|331.7|330|2
1739353360000|2025-02-12 09:42:40|331.71|330.01|331.74|330.04|331.77|330.07|331.71|330.01|5
1739353370000|2025-02-12 09:42:50|331.7|330|331.82|330.12|331.91|330.21|331.7|330|12
1739353380000|2025-02-12 09:43:00|331.81|330.11|331.89|330.19|331.9|330.2|331.8|330.1|8
1739353390000|2025-02-12 09:43:10|331.88|330.18|331.84|330.14|331.88|330.18|331.84|330.14|7
1739353400000|2025-02-12 09:43:20|331.85|330.15|331.87|330.17|331.93|330.23|331.84|330.14|9
1739353410000|2025-02-12 09:43:30|331.86|330.16|331.77|330.07|331.86|330.16|331.77|330.07|10
1739353420000|2025-02-12 09:43:40|331.76|330.06|331.75|330.05|331.76|330.06|331.75|330.05|2
1739353430000|2025-02-12 09:43:50|331.78|330.08|331.76|330.06|331.78|330.08|331.76|330.06|3
1739353440000|2025-02-12 09:44:00|331.8|330.1|331.78|330.08|331.8|330.1|331.78|330.08|3
1739353450000|2025-02-12 09:44:10|331.76|330.06|331.76|330.06|331.77|330.07|331.76|330.06|3
1739353460000|2025-02-12 09:44:20|331.77|330.07|331.85|330.15|331.9|330.2|331.77|330.07|12
1739353470000|2025-02-12 09:44:30|331.97|330.27|331.98|330.28|332.08|330.38|331.97|330.27|10
1739353480000|2025-02-12 09:44:40|331.97|330.27|331.92|330.22|331.97|330.27|331.92|330.22|6
1739353490000|2025-02-12 09:44:50|331.91|330.21|331.9|330.2|331.91|330.21|331.9|330.2|2
1739353500000|2025-02-12 09:45:00|331.85|330.15|331.88|330.18|331.9|330.2|331.84|330.14|7
1739353510000|2025-02-12 09:45:10|331.92|330.22|331.87|330.17|332|330.3|331.87|330.17|17
1739353520000|2025-02-12 09:45:20|331.88|330.18|331.83|330.13|331.89|330.19|331.83|330.13|8
1739353530000|2025-02-12 09:45:30|331.82|330.12|331.67|329.97|331.82|330.12|331.67|329.97|17
1739353540000|2025-02-12 09:45:40|331.66|329.96|331.74|330.04|331.75|330.05|331.65|329.95|8
1739353550000|2025-02-12 09:45:50|331.71|330.01|331.75|330.05|331.78|330.08|331.71|330.01|7
1739353560000|2025-02-12 09:46:00|331.73|330.03|331.64|329.94|331.73|330.03|331.64|329.94|6
1739353570000|2025-02-12 09:46:10|331.63|329.93|331.59|329.89|331.63|329.93|331.59|329.89|7
1739353580000|2025-02-12 09:46:20|331.56|329.86|331.56|329.86|331.57|329.87|331.52|329.82|11
1739353590000|2025-02-12 09:46:30|331.57|329.87|331.57|329.87|331.59|329.89|331.56|329.86|8
1739353600000|2025-02-12 09:46:40|331.55|329.85|331.55|329.85|331.55|329.85|331.55|329.85|1
1739353610000|2025-02-12 09:46:50|331.54|329.84|331.56|329.86|331.56|329.86|331.54|329.84|5
1739353620000|2025-02-12 09:47:00|331.55|329.85|331.65|329.95|331.69|329.99|331.55|329.85|7
1739353630000|2025-02-12 09:47:10|331.64|329.94|331.58|329.88|331.64|329.94|331.58|329.88|7
1739353640000|2025-02-12 09:47:20|331.57|329.87|331.56|329.86|331.57|329.87|331.55|329.85|4
1739353650000|2025-02-12 09:47:30|331.57|329.87|331.69|329.99|331.69|329.99|331.57|329.87|3
1739353660000|2025-02-12 09:47:40|331.72|330.02|331.73|330.03|331.73|330.03|331.69|329.99|9
1739353670000|2025-02-12 09:47:50|331.72|330.02|331.61|329.91|331.73|330.03|331.61|329.91|7
1739353680000|2025-02-12 09:48:00|331.6|329.9|331.51|329.81|331.6|329.9|331.51|329.81|8
1739353690000|2025-02-12 09:48:10|331.52|329.82|331.48|329.78|331.54|329.84|331.48|329.78|8
1739353700000|2025-02-12 09:48:20|331.47|329.77|331.4|329.7|331.47|329.77|331.37|329.67|11
1739353710000|2025-02-12 09:48:30|331.49|329.79|331.34|329.64|331.49|329.79|331.34|329.64|6
1739353720000|2025-02-12 09:48:40|331.33|329.63|331.27|329.57|331.33|329.63|331.27|329.57|10
1739353730000|2025-02-12 09:48:50|331.26|329.56|331.26|329.56|331.26|329.56|331.26|329.56|1
1739353740000|2025-02-12 09:49:00|331.24|329.54|331.29|329.59|331.3|329.6|331.24|329.54|9
1739353750000|2025-02-12 09:49:10|331.27|329.57|331.3|329.6|331.3|329.6|331.27|329.57|4
1739353760000|2025-02-12 09:49:20|331.31|329.61|331.31|329.61|331.31|329.61|331.31|329.61|1
1739353770000|2025-02-12 09:49:30|331.32|329.62|331.32|329.62|331.34|329.64|331.32|329.62|3
1739353780000|2025-02-12 09:49:40|331.33|329.63|331.34|329.64|331.46|329.76|331.33|329.63|9
1739353790000|2025-02-12 09:49:50|331.33|329.63|331.26|329.56|331.33|329.63|331.26|329.56|8
1739353800000|2025-02-12 09:50:00|331.28|329.58|331.3|329.6|331.33|329.63|331.26|329.56|10
1739353810000|2025-02-12 09:50:10|331.27|329.57|331.21|329.51|331.27|329.57|331.21|329.51|4
1739353820000|2025-02-12 09:50:20|331.19|329.49|331.11|329.41|331.2|329.5|331.1|329.4|13
1739353830000|2025-02-12 09:50:30|331.09|329.39|331.08|329.38|331.09|329.39|331.06|329.36|7
1739353840000|2025-02-12 09:50:40|331.07|329.37|331.17|329.47|331.19|329.49|331.07|329.37|5
1739353850000|2025-02-12 09:50:50|331.27|329.57|331.21|329.51|331.27|329.57|331.19|329.49|10
1739353870000|2025-02-12 09:51:10|331.19|329.49|331.21|329.51|331.21|329.51|331.19|329.49|3
1739353880000|2025-02-12 09:51:20|331.22|329.52|331.42|329.72|331.42|329.72|331.22|329.52|8
1739353890000|2025-02-12 09:51:30|331.41|329.71|331.36|329.66|331.41|329.71|331.36|329.66|6
1739353900000|2025-02-12 09:51:40|331.35|329.65|331.29|329.59|331.35|329.65|331.29|329.59|4
1739353910000|2025-02-12 09:51:50|331.3|329.6|331.27|329.57|331.3|329.6|331.26|329.56|8
1739353920000|2025-02-12 09:52:00|331.26|329.56|331.21|329.51|331.27|329.57|331.2|329.5|9
1739353930000|2025-02-12 09:52:10|331.2|329.5|331.21|329.51|331.21|329.51|331.19|329.49|6
1739353940000|2025-02-12 09:52:20|331.22|329.52|331.23|329.53|331.23|329.53|331.22|329.52|2
1739353950000|2025-02-12 09:52:30|331.35|329.65|331.33|329.63|331.37|329.67|331.33|329.63|6
1739353960000|2025-02-12 09:52:40|331.32|329.62|331.31|329.61|331.32|329.62|331.31|329.61|4
1739353970000|2025-02-12 09:52:50|331.33|329.63|331.41|329.71|331.42|329.72|331.32|329.62|7
1739353980000|2025-02-12 09:53:00|331.39|329.69|331.46|329.76|331.49|329.79|331.35|329.65|12
1739353990000|2025-02-12 09:53:10|331.45|329.75|331.44|329.74|331.45|329.75|331.42|329.72|13
1739354000000|2025-02-12 09:53:20|331.43|329.73|331.48|329.78|331.49|329.79|331.43|329.73|8
1739354020000|2025-02-12 09:53:40|331.45|329.75|331.45|329.75|331.46|329.76|331.45|329.75|3
1739354030000|2025-02-12 09:53:50|331.46|329.76|331.52|329.82|331.59|329.89|331.46|329.76|9
1739354040000|2025-02-12 09:54:00|331.51|329.81|331.46|329.76|331.51|329.81|331.46|329.76|8
1739354050000|2025-02-12 09:54:10|331.45|329.75|331.4|329.7|331.45|329.75|331.38|329.68|9
1739354060000|2025-02-12 09:54:20|331.41|329.71|331.41|329.71|331.41|329.71|331.41|329.71|1
1739354070000|2025-02-12 09:54:30|331.38|329.68|331.4|329.7|331.42|329.72|331.37|329.67|5
1739354080000|2025-02-12 09:54:40|331.41|329.71|331.48|329.78|331.52|329.82|331.41|329.71|14
1739354090000|2025-02-12 09:54:50|331.53|329.83|331.52|329.82|331.6|329.9|331.51|329.81|12
1739354100000|2025-02-12 09:55:00|331.57|329.87|331.56|329.86|331.8|330.1|331.56|329.86|12
1739354110000|2025-02-12 09:55:10|331.57|329.87|331.66|329.96|331.7|330|331.57|329.87|9
1739354120000|2025-02-12 09:55:20|331.67|329.97|331.64|329.94|331.67|329.97|331.63|329.93|8
1739354130000|2025-02-12 09:55:30|331.65|329.95|331.66|329.96|331.73|330.03|331.64|329.94|9
1739354140000|2025-02-12 09:55:40|331.65|329.95|331.68|329.98|331.75|330.05|331.65|329.95|6
1739354150000|2025-02-12 09:55:50|331.67|329.97|331.78|330.08|331.78|330.08|331.67|329.97|11
1739354160000|2025-02-12 09:56:00|331.83|330.13|332.02|330.32|332.06|330.36|331.82|330.12|21
1739354170000|2025-02-12 09:56:10|332.01|330.31|332.02|330.32|332.04|330.34|331.92|330.22|14
1739354180000|2025-02-12 09:56:20|332.01|330.31|331.97|330.27|332.01|330.31|331.96|330.26|10
1739354190000|2025-02-12 09:56:30|332.02|330.32|332.08|330.38|332.1|330.4|332|330.3|17
1739354200000|2025-02-12 09:56:40|332.07|330.37|332.07|330.37|332.07|330.37|332.04|330.34|11
1739354210000|2025-02-12 09:56:50|332.09|330.39|332.07|330.37|332.1|330.4|332.04|330.34|13
1739354220000|2025-02-12 09:57:00|332.05|330.35|332.05|330.35|332.06|330.36|332.04|330.34|5
1739354240000|2025-02-12 09:57:20|332.09|330.39|332.1|330.4|332.11|330.41|332.09|330.39|5
1739354250000|2025-02-12 09:57:30|332.09|330.39|332.1|330.4|332.13|330.43|332.09|330.39|3
1739354260000|2025-02-12 09:57:40|332.14|330.44|332.17|330.47|332.17|330.47|332.13|330.43|7
1739354270000|2025-02-12 09:57:50|332.03|330.33|331.94|330.24|332.03|330.33|331.94|330.24|12
1739354280000|2025-02-12 09:58:00|331.93|330.23|331.9|330.2|331.95|330.25|331.85|330.15|11
1739354290000|2025-02-12 09:58:10|331.88|330.18|331.89|330.19|331.9|330.2|331.85|330.15|10
1739354300000|2025-02-12 09:58:20|331.9|330.2|331.86|330.16|331.9|330.2|331.84|330.14|9
1739354310000|2025-02-12 09:58:30|331.84|330.14|332.01|330.31|332.01|330.31|331.84|330.14|10
1739354320000|2025-02-12 09:58:40|332|330.3|331.88|330.18|332|330.3|331.88|330.18|12
1739354330000|2025-02-12 09:58:50|331.87|330.17|331.72|330.02|331.87|330.17|331.72|330.02|8
1739354340000|2025-02-12 09:59:00|331.71|330.01|331.52|329.82|331.71|330.01|331.52|329.82|18
1739354350000|2025-02-12 09:59:10|331.51|329.81|331.51|329.81|331.52|329.82|331.46|329.76|14
1739354360000|2025-02-12 09:59:20|331.5|329.8|331.47|329.77|331.5|329.8|331.45|329.75|8
1739354370000|2025-02-12 09:59:30|331.46|329.76|331.46|329.76|331.46|329.76|331.46|329.76|1
1739354380000|2025-02-12 09:59:40|331.44|329.74|331.42|329.72|331.45|329.75|331.42|329.72|5
1739354400000|2025-02-12 10:00:00|331.41|329.71|331.37|329.67|331.41|329.71|331.24|329.54|16
1739354410000|2025-02-12 10:00:10|331.36|329.66|331.41|329.71|331.44|329.74|331.34|329.64|8
1739354420000|2025-02-12 10:00:20|331.41|329.71|331.36|329.66|331.41|329.71|331.36|329.66|6
1739354430000|2025-02-12 10:00:30|331.35|329.65|331.41|329.71|331.41|329.71|331.34|329.64|7
1739354440000|2025-02-12 10:00:40|331.42|329.72|331.49|329.79|331.49|329.79|331.42|329.72|8
1739354450000|2025-02-12 10:00:50|331.5|329.8|331.53|329.83|331.62|329.92|331.5|329.8|7
1739354460000|2025-02-12 10:01:00|331.52|329.82|331.71|330.01|331.75|330.05|331.51|329.81|13
1739354470000|2025-02-12 10:01:10|331.7|330|331.53|329.83|331.7|330|331.53|329.83|17
1739354480000|2025-02-12 10:01:20|331.52|329.82|331.45|329.75|331.52|329.82|331.45|329.75|8
1739354490000|2025-02-12 10:01:30|331.44|329.74|331.44|329.74|331.44|329.74|331.41|329.71|5
1739354500000|2025-02-12 10:01:40|331.42|329.72|331.47|329.77|331.47|329.77|331.41|329.71|5
1739354510000|2025-02-12 10:01:50|331.46|329.76|331.36|329.66|331.46|329.76|331.36|329.66|7
1739354520000|2025-02-12 10:02:00|331.35|329.65|331.42|329.72|331.44|329.74|331.35|329.65|7
1739354530000|2025-02-12 10:02:10|331.43|329.73|331.42|329.72|331.43|329.73|331.39|329.69|7
1739354540000|2025-02-12 10:02:20|331.43|329.73|331.57|329.87|331.61|329.91|331.43|329.73|11
1739354550000|2025-02-12 10:02:30|331.56|329.86|331.5|329.8|331.56|329.86|331.5|329.8|7
1739354560000|2025-02-12 10:02:40|331.51|329.81|331.51|329.81|331.51|329.81|331.5|329.8|3
1739354570000|2025-02-12 10:02:50|331.58|329.88|331.51|329.81|331.58|329.88|331.51|329.81|2
1739354580000|2025-02-12 10:03:00|331.62|329.92|331.6|329.9|331.64|329.94|331.6|329.9|7
1739354590000|2025-02-12 10:03:10|331.65|329.95|331.64|329.94|331.65|329.95|331.63|329.93|3
1739354600000|2025-02-12 10:03:20|331.61|329.91|331.52|329.82|331.61|329.91|331.52|329.82|6
1739354610000|2025-02-12 10:03:30|331.53|329.83|331.35|329.65|331.53|329.83|331.35|329.65|13
1739354620000|2025-02-12 10:03:40|331.34|329.64|331.26|329.56|331.34|329.64|331.25|329.55|11
1739354630000|2025-02-12 10:03:50|331.25|329.55|331.2|329.5|331.25|329.55|331.2|329.5|12
1739354640000|2025-02-12 10:04:00|331.18|329.48|331.19|329.49|331.2|329.5|331.13|329.43|13
1739354650000|2025-02-12 10:04:10|331.2|329.5|331.19|329.49|331.2|329.5|331.18|329.48|4
1739354660000|2025-02-12 10:04:20|331.18|329.48|331.19|329.49|331.19|329.49|331.18|329.48|2
1739354670000|2025-02-12 10:04:30|331.2|329.5|331.2|329.5|331.2|329.5|331.2|329.5|1
1739354680000|2025-02-12 10:04:40|331.21|329.51|331.2|329.5|331.21|329.51|331.19|329.49|3
1739354690000|2025-02-12 10:04:50|331.21|329.51|331.21|329.51|331.21|329.51|331.21|329.51|1
1739354700000|2025-02-12 10:05:00|331.18|329.48|331.1|329.4|331.18|329.48|331.1|329.4|4
1739354710000|2025-02-12 10:05:10|331.09|329.39|331.14|329.44|331.18|329.48|330.97|329.27|15
1739354720000|2025-02-12 10:05:20|331.13|329.43|331.11|329.41|331.13|329.43|331.1|329.4|5
1739354730000|2025-02-12 10:05:30|331.12|329.42|331.24|329.54|331.36|329.66|331.12|329.42|18
1739354740000|2025-02-12 10:05:40|331.23|329.53|331.15|329.45|331.23|329.53|331.15|329.45|8
1739354750000|2025-02-12 10:05:50|331.14|329.44|331.08|329.38|331.14|329.44|331.08|329.38|9
1739354760000|2025-02-12 10:06:00|331.09|329.39|331.12|329.42|331.12|329.42|331.09|329.39|6
1739354770000|2025-02-12 10:06:10|331.1|329.4|331.01|329.31|331.1|329.4|331.01|329.31|7
1739354780000|2025-02-12 10:06:20|331.02|329.32|330.84|329.14|331.02|329.32|330.84|329.14|12
1739354790000|2025-02-12 10:06:30|330.83|329.13|330.81|329.11|330.83|329.13|330.81|329.11|3
1739354800000|2025-02-12 10:06:40|330.82|329.12|330.89|329.19|330.91|329.21|330.82|329.12|14
1739354810000|2025-02-12 10:06:50|330.9|329.2|330.88|329.18|330.9|329.2|330.87|329.17|3
1739354820000|2025-02-12 10:07:00|330.89|329.19|330.79|329.09|330.89|329.19|330.78|329.08|5
1739354830000|2025-02-12 10:07:10|330.78|329.08|330.73|329.03|330.79|329.09|330.71|329.01|18
1739354840000|2025-02-12 10:07:20|330.74|329.04|330.84|329.14|330.93|329.23|330.71|329.01|16
1739354850000|2025-02-12 10:07:30|330.83|329.13|330.89|329.19|330.91|329.21|330.82|329.12|5
1739354860000|2025-02-12 10:07:40|330.85|329.15|330.88|329.18|330.9|329.2|330.85|329.15|9
1739354870000|2025-02-12 10:07:50|330.87|329.17|330.8|329.1|330.87|329.17|330.79|329.09|8
1739354880000|2025-02-12 10:08:00|330.81|329.11|330.74|329.04|330.81|329.11|330.74|329.04|8
1739354890000|2025-02-12 10:08:10|330.75|329.05|330.72|329.02|330.75|329.05|330.71|329.01|8
1739354900000|2025-02-12 10:08:20|330.73|329.03|330.81|329.11|330.84|329.14|330.73|329.03|15
1739354910000|2025-02-12 10:08:30|330.78|329.08|330.79|329.09|330.81|329.11|330.78|329.08|7
1739354920000|2025-02-12 10:08:40|330.8|329.1|330.82|329.12|330.89|329.19|330.8|329.1|4
1739354930000|2025-02-12 10:08:50|330.87|329.17|330.86|329.16|330.88|329.18|330.86|329.16|10
1739354940000|2025-02-12 10:09:00|330.82|329.12|330.82|329.12|330.83|329.13|330.82|329.12|3
1739354950000|2025-02-12 10:09:10|330.83|329.13|330.85|329.15|330.87|329.17|330.83|329.13|6
1739354960000|2025-02-12 10:09:20|330.94|329.24|330.82|329.12|330.94|329.24|330.82|329.12|9
1739354970000|2025-02-12 10:09:30|330.83|329.13|330.84|329.14|330.91|329.21|330.83|329.13|10
1739354980000|2025-02-12 10:09:40|330.83|329.13|330.76|329.06|330.83|329.13|330.75|329.05|13
1739354990000|2025-02-12 10:09:50|330.75|329.05|330.88|329.18|330.91|329.21|330.75|329.05|10
1739355000000|2025-02-12 10:10:00|330.91|329.21|330.9|329.2|330.91|329.21|330.9|329.2|2
1739355010000|2025-02-12 10:10:10|330.89|329.19|330.83|329.13|330.89|329.19|330.83|329.13|8
1739355020000|2025-02-12 10:10:20|330.85|329.15|330.83|329.13|330.85|329.15|330.82|329.12|3
1739355030000|2025-02-12 10:10:30|330.82|329.12|330.75|329.05|330.82|329.12|330.72|329.02|12
1739355040000|2025-02-12 10:10:40|330.74|329.04|330.73|329.03|330.74|329.04|330.73|329.03|2
1739355050000|2025-02-12 10:10:50|330.72|329.02|330.65|328.95|330.72|329.02|330.62|328.92|10
1739355060000|2025-02-12 10:11:00|330.67|328.97|330.69|328.99|330.79|329.09|330.67|328.97|13
1739355070000|2025-02-12 10:11:10|330.7|329|330.58|328.88|330.7|329|330.57|328.87|10
1739355080000|2025-02-12 10:11:20|330.57|328.87|330.65|328.95|330.66|328.96|330.53|328.83|17
1739355090000|2025-02-12 10:11:30|330.64|328.94|330.7|329|330.72|329.02|330.64|328.94|10
1739355100000|2025-02-12 10:11:40|330.69|328.99|330.78|329.08|330.78|329.08|330.67|328.97|12
1739355110000|2025-02-12 10:11:50|330.77|329.07|330.77|329.07|330.77|329.07|330.76|329.06|3
1739355120000|2025-02-12 10:12:00|330.81|329.11|331.14|329.44|331.14|329.44|330.79|329.09|9
1739355130000|2025-02-12 10:12:10|331.15|329.45|331.14|329.44|331.15|329.45|331.14|329.44|2
1739355140000|2025-02-12 10:12:20|331.13|329.43|331.13|329.43|331.13|329.43|331.13|329.43|1
1739355150000|2025-02-12 10:12:30|331.14|329.44|331.04|329.34|331.14|329.44|331|329.3|13
1739355160000|2025-02-12 10:12:40|331.06|329.36|331.08|329.38|331.08|329.38|331.06|329.36|3
1739355170000|2025-02-12 10:12:50|331.05|329.35|330.97|329.27|331.06|329.36|330.97|329.27|6
1739355180000|2025-02-12 10:13:00|330.98|329.28|331.07|329.37|331.08|329.38|330.98|329.28|7
1739355190000|2025-02-12 10:13:10|331.08|329.38|331.08|329.38|331.08|329.38|331.08|329.38|1
1739355200000|2025-02-12 10:13:20|331.07|329.37|331.06|329.36|331.07|329.37|331.06|329.36|2
1739355210000|2025-02-12 10:13:30|331.07|329.37|331.06|329.36|331.08|329.38|331.05|329.35|6
1739355220000|2025-02-12 10:13:40|331.07|329.37|331|329.3|331.07|329.37|331|329.3|7
1739355230000|2025-02-12 10:13:50|330.99|329.29|330.97|329.27|330.99|329.29|330.97|329.27|7
1739355240000|2025-02-12 10:14:00|330.96|329.26|330.91|329.21|330.96|329.26|330.91|329.21|6
1739355260000|2025-02-12 10:14:20|330.92|329.22|331|329.3|331|329.3|330.92|329.22|6
1739355270000|2025-02-12 10:14:30|330.99|329.29|330.95|329.25|330.99|329.29|330.95|329.25|5
1739355280000|2025-02-12 10:14:40|330.94|329.24|330.98|329.28|331.02|329.32|330.94|329.24|7
1739355290000|2025-02-12 10:14:50|330.97|329.27|330.93|329.23|330.97|329.27|330.91|329.21|9
1739355300000|2025-02-12 10:15:00|330.88|329.18|331.02|329.32|331.03|329.33|330.86|329.16|11
1739355310000|2025-02-12 10:15:10|331.01|329.31|330.83|329.13|331.01|329.31|330.82|329.12|15
1739355320000|2025-02-12 10:15:20|330.82|329.12|330.63|328.93|330.82|329.12|330.63|328.93|13
1739355330000|2025-02-12 10:15:30|330.59|328.89|330.8|329.1|330.8|329.1|330.59|328.89|9
1739355340000|2025-02-12 10:15:40|330.78|329.08|330.65|328.95|330.78|329.08|330.65|328.95|2
1739355350000|2025-02-12 10:15:50|330.73|329.03|330.73|329.03|330.74|329.04|330.72|329.02|7
1739355360000|2025-02-12 10:16:00|330.72|329.02|330.69|328.99|330.72|329.02|330.69|328.99|3
1739355370000|2025-02-12 10:16:10|330.7|329|330.71|329.01|330.72|329.02|330.7|329|4
1739355380000|2025-02-12 10:16:20|330.68|328.98|330.58|328.88|330.68|328.98|330.58|328.88|11
1739355390000|2025-02-12 10:16:30|330.55|328.85|330.54|328.84|330.57|328.87|330.54|328.84|5
1739355400000|2025-02-12 10:16:40|330.51|328.81|330.47|328.77|330.53|328.83|330.45|328.75|8
1739355410000|2025-02-12 10:16:50|330.46|328.76|330.49|328.79|330.49|328.79|330.43|328.73|6
1739355420000|2025-02-12 10:17:00|330.48|328.78|330.62|328.92|330.62|328.92|330.48|328.78|9
1739355430000|2025-02-12 10:17:10|330.71|329.01|330.49|328.79|330.71|329.01|330.49|328.79|13
1739355440000|2025-02-12 10:17:20|330.48|328.78|330.45|328.75|330.48|328.78|330.45|328.75|4
1739355450000|2025-02-12 10:17:30|330.46|328.76|330.43|328.73|330.46|328.76|330.43|328.73|8
1739355460000|2025-02-12 10:17:40|330.44|328.74|330.39|328.69|330.44|328.74|330.38|328.68|6
1739355470000|2025-02-12 10:17:50|330.35|328.65|330.39|328.69|330.4|328.7|330.35|328.65|8
1739355480000|2025-02-12 10:18:00|330.5|328.8|330.37|328.67|330.51|328.81|330.37|328.67|12
1739355490000|2025-02-12 10:18:10|330.36|328.66|330.33|328.63|330.38|328.68|330.33|328.63|9
1739355500000|2025-02-12 10:18:20|330.34|328.64|330.5|328.8|330.51|328.81|330.34|328.64|11
1739355510000|2025-02-12 10:18:30|330.47|328.77|330.57|328.87|330.57|328.87|330.47|328.77|7
1739355520000|2025-02-12 10:18:40|330.55|328.85|330.47|328.77|330.55|328.85|330.47|328.77|11
1739355530000|2025-02-12 10:18:50|330.5|328.8|330.46|328.76|330.52|328.82|330.45|328.75|8
1739355540000|2025-02-12 10:19:00|330.47|328.77|330.64|328.94|330.64|328.94|330.47|328.77|8
1739355550000|2025-02-12 10:19:10|330.61|328.91|330.75|329.05|330.77|329.07|330.61|328.91|12
1739355560000|2025-02-12 10:19:20|330.73|329.03|330.73|329.03|330.74|329.04|330.7|329|5
1739355570000|2025-02-12 10:19:30|330.71|329.01|330.58|328.88|330.71|329.01|330.58|328.88|9
1739355580000|2025-02-12 10:19:40|330.55|328.85|330.66|328.96|330.67|328.97|330.55|328.85|10
1739355590000|2025-02-12 10:19:50|330.67|328.97|330.79|329.09|330.79|329.09|330.66|328.96|6
1739355600000|2025-02-12 10:20:00|330.8|329.1|330.69|328.99|330.81|329.11|330.69|328.99|11
1739355610000|2025-02-12 10:20:10|330.7|329|330.65|328.95|330.72|329.02|330.65|328.95|9
1739355620000|2025-02-12 10:20:20|330.63|328.93|330.75|329.05|330.76|329.06|330.63|328.93|8
1739355630000|2025-02-12 10:20:30|330.93|329.23|330.8|329.1|330.97|329.27|330.8|329.1|17
1739355640000|2025-02-12 10:20:40|330.79|329.09|330.9|329.2|330.91|329.21|330.78|329.08|12
1739355650000|2025-02-12 10:20:50|330.89|329.19|330.81|329.11|330.89|329.19|330.8|329.1|8
1739355660000|2025-02-12 10:21:00|330.79|329.09|330.81|329.11|330.9|329.2|330.76|329.06|14
1739355670000|2025-02-12 10:21:10|330.84|329.14|330.96|329.26|330.97|329.27|330.82|329.12|10
1739355680000|2025-02-12 10:21:20|330.95|329.25|330.79|329.09|330.95|329.25|330.79|329.09|9
1739355690000|2025-02-12 10:21:30|330.78|329.08|330.72|329.02|330.78|329.08|330.69|328.99|9
1739355700000|2025-02-12 10:21:40|330.68|328.98|330.66|328.96|330.69|328.99|330.65|328.95|4
1739355710000|2025-02-12 10:21:50|330.65|328.95|330.72|329.02|330.73|329.03|330.64|328.94|6
1739355720000|2025-02-12 10:22:00|330.76|329.06|330.7|329|330.76|329.06|330.7|329|10
1739355730000|2025-02-12 10:22:10|330.71|329.01|330.63|328.93|330.71|329.01|330.62|328.92|6
1739355740000|2025-02-12 10:22:20|330.64|328.94|330.73|329.03|330.73|329.03|330.64|328.94|8
1739355750000|2025-02-12 10:22:30|330.74|329.04|330.76|329.06|330.82|329.12|330.74|329.04|4
1739355760000|2025-02-12 10:22:40|330.77|329.07|330.83|329.13|330.9|329.2|330.77|329.07|8
1739355770000|2025-02-12 10:22:50|330.87|329.17|330.87|329.17|330.88|329.18|330.85|329.15|7
1739355780000|2025-02-12 10:23:00|330.88|329.18|330.99|329.29|331.04|329.34|330.88|329.18|8
1739355790000|2025-02-12 10:23:10|330.98|329.28|330.88|329.18|330.98|329.28|330.88|329.18|6
1739355800000|2025-02-12 10:23:20|330.87|329.17|330.83|329.13|330.87|329.17|330.69|328.99|7
1739355810000|2025-02-12 10:23:30|330.82|329.12|330.74|329.04|330.82|329.12|330.74|329.04|11
1739355820000|2025-02-12 10:23:40|330.73|329.03|330.73|329.03|330.73|329.03|330.72|329.02|3
1739355830000|2025-02-12 10:23:50|330.78|329.08|330.74|329.04|330.78|329.08|330.74|329.04|5
1739355840000|2025-02-12 10:24:00|330.76|329.06|330.75|329.05|330.83|329.13|330.75|329.05|8
1739355850000|2025-02-12 10:24:10|330.74|329.04|330.73|329.03|330.74|329.04|330.73|329.03|2
1739355860000|2025-02-12 10:24:20|330.72|329.02|330.72|329.02|330.72|329.02|330.69|328.99|5
1739355870000|2025-02-12 10:24:30|330.73|329.03|330.59|328.89|330.73|329.03|330.57|328.87|8
1739355880000|2025-02-12 10:24:40|330.6|328.9|330.62|328.92|330.62|328.92|330.6|328.9|5
1739355890000|2025-02-12 10:24:50|330.63|328.93|330.63|328.93|330.63|328.93|330.59|328.89|5
1739355900000|2025-02-12 10:25:00|330.64|328.94|330.76|329.06|330.83|329.13|330.64|328.94|13
1739355910000|2025-02-12 10:25:10|330.75|329.05|330.76|329.06|330.77|329.07|330.73|329.03|11
1739355920000|2025-02-12 10:25:20|330.81|329.11|330.77|329.07|330.84|329.14|330.77|329.07|9
1739355930000|2025-02-12 10:25:30|330.76|329.06|330.83|329.13|330.84|329.14|330.76|329.06|7
1739355940000|2025-02-12 10:25:40|330.82|329.12|330.79|329.09|330.82|329.12|330.78|329.08|3
1739355950000|2025-02-12 10:25:50|330.8|329.1|330.8|329.1|330.8|329.1|330.8|329.1|1
1739355960000|2025-02-12 10:26:00|330.81|329.11|330.88|329.18|330.88|329.18|330.81|329.11|2
1739355970000|2025-02-12 10:26:10|330.87|329.17|330.83|329.13|330.87|329.17|330.83|329.13|5
1739355980000|2025-02-12 10:26:20|330.84|329.14|330.85|329.15|330.85|329.15|330.84|329.14|2
1739355990000|2025-02-12 10:26:30|330.91|329.21|330.86|329.16|330.91|329.21|330.86|329.16|6
1739356000000|2025-02-12 10:26:40|330.96|329.26|331.05|329.35|331.07|329.37|330.93|329.23|9
1739356010000|2025-02-12 10:26:50|331.07|329.37|331.06|329.36|331.08|329.38|331.06|329.36|4
1739356020000|2025-02-12 10:27:00|331.08|329.38|331.1|329.4|331.3|329.6|331.08|329.38|11
1739356030000|2025-02-12 10:27:10|331.09|329.39|331.19|329.49|331.19|329.49|331.05|329.35|12
1739356040000|2025-02-12 10:27:20|331.24|329.54|331.19|329.49|331.24|329.54|331.19|329.49|4
1739356050000|2025-02-12 10:27:30|331.18|329.48|331.14|329.44|331.18|329.48|331.13|329.43|9
1739356060000|2025-02-12 10:27:40|331.13|329.43|331.08|329.38|331.13|329.43|331.08|329.38|3
1739356070000|2025-02-12 10:27:50|331.09|329.39|331.08|329.38|331.11|329.41|331.08|329.38|4
1739356080000|2025-02-12 10:28:00|331.09|329.39|331.08|329.38|331.1|329.4|331.07|329.37|7
1739356090000|2025-02-12 10:28:10|331.07|329.37|331.07|329.37|331.07|329.37|331.07|329.37|1
1739356100000|2025-02-12 10:28:20|331.05|329.35|331.05|329.35|331.06|329.36|331.05|329.35|3
1739356110000|2025-02-12 10:28:30|331.06|329.36|331.03|329.33|331.06|329.36|331.03|329.33|4
1739356120000|2025-02-12 10:28:40|331.06|329.36|331.04|329.34|331.06|329.36|331.04|329.34|3
1739356130000|2025-02-12 10:28:50|331.03|329.33|331.03|329.33|331.03|329.33|331.03|329.33|1
1739356140000|2025-02-12 10:29:00|330.98|329.28|330.98|329.28|330.98|329.28|330.98|329.28|1
1739356150000|2025-02-12 10:29:10|330.99|329.29|330.9|329.2|330.99|329.29|330.9|329.2|7
1739356160000|2025-02-12 10:29:20|330.89|329.19|330.86|329.16|330.89|329.19|330.85|329.15|7
1739356170000|2025-02-12 10:29:30|330.85|329.15|330.82|329.12|330.85|329.15|330.82|329.12|3
1739356180000|2025-02-12 10:29:40|330.92|329.22|330.86|329.16|330.92|329.22|330.86|329.16|6
1739356190000|2025-02-12 10:29:50|330.87|329.17|330.83|329.13|330.87|329.17|330.83|329.13|5
1739356200000|2025-02-12 10:30:00|330.82|329.12|330.9|329.2|330.9|329.2|330.79|329.09|6
1739356210000|2025-02-12 10:30:10|330.89|329.19|330.97|329.27|330.98|329.28|330.89|329.19|10
1739356220000|2025-02-12 10:30:20|330.96|329.26|330.97|329.27|330.97|329.27|330.93|329.23|8
1739356230000|2025-02-12 10:30:30|331.09|329.39|330.96|329.26|331.09|329.39|330.96|329.26|9
1739356240000|2025-02-12 10:30:40|330.95|329.25|331.08|329.38|331.08|329.38|330.95|329.25|6
1739356250000|2025-02-12 10:30:50|331.04|329.34|331.04|329.34|331.06|329.36|331.03|329.33|9
1739356260000|2025-02-12 10:31:00|331.03|329.33|330.99|329.29|331.04|329.34|330.99|329.29|7
1739356270000|2025-02-12 10:31:10|330.97|329.27|330.85|329.15|330.97|329.27|330.84|329.14|8
1739356280000|2025-02-12 10:31:20|330.87|329.17|331.05|329.35|331.06|329.36|330.87|329.17|11
1739356290000|2025-02-12 10:31:30|331.06|329.36|331.11|329.41|331.19|329.49|331.06|329.36|9
1739356300000|2025-02-12 10:31:40|331.12|329.42|331.24|329.54|331.25|329.55|331.12|329.42|10
1739356310000|2025-02-12 10:31:50|331.21|329.51|331.19|329.49|331.21|329.51|331.19|329.49|5
1739356320000|2025-02-12 10:32:00|331.2|329.5|331.28|329.58|331.29|329.59|331.13|329.43|13
1739356330000|2025-02-12 10:32:10|331.36|329.66|331.22|329.52|331.36|329.66|331.22|329.52|11
1739356340000|2025-02-12 10:32:20|331.21|329.51|331.19|329.49|331.28|329.58|331.16|329.46|11
1739356350000|2025-02-12 10:32:30|331.18|329.48|331.17|329.47|331.18|329.48|331.09|329.39|14
1739356360000|2025-02-12 10:32:40|331.18|329.48|331.2|329.5|331.24|329.54|331.18|329.48|6
1739356370000|2025-02-12 10:32:50|331.24|329.54|331.29|329.59|331.29|329.59|331.24|329.54|8
1739356380000|2025-02-12 10:33:00|331.28|329.58|331.32|329.62|331.46|329.76|331.25|329.55|7
1739356390000|2025-02-12 10:33:10|331.44|329.74|331.52|329.82|331.52|329.82|331.42|329.72|12
1739356400000|2025-02-12 10:33:20|331.53|329.83|331.53|329.83|331.56|329.86|331.52|329.82|7
1739356410000|2025-02-12 10:33:30|331.54|329.84|331.61|329.91|331.63|329.93|331.53|329.83|8
1739356420000|2025-02-12 10:33:40|331.58|329.88|331.56|329.86|331.59|329.89|331.52|329.82|13
1739356430000|2025-02-12 10:33:50|331.59|329.89|331.6|329.9|331.63|329.93|331.54|329.84|9
1739356440000|2025-02-12 10:34:00|331.59|329.89|331.59|329.89|331.66|329.96|331.59|329.89|6
1739356450000|2025-02-12 10:34:10|331.58|329.88|331.88|330.18|331.91|330.21|331.58|329.88|12
1739356460000|2025-02-12 10:34:20|331.91|330.21|331.98|330.28|332.01|330.31|331.91|330.21|11
1739356470000|2025-02-12 10:34:30|331.97|330.27|331.94|330.24|332|330.3|331.94|330.24|8
1739356480000|2025-02-12 10:34:40|331.93|330.23|331.93|330.23|331.95|330.25|331.92|330.22|8
1739356490000|2025-02-12 10:34:50|331.95|330.25|331.96|330.26|332.01|330.31|331.88|330.18|11
1739356500000|2025-02-12 10:35:00|331.93|330.23|331.95|330.25|332|330.3|331.93|330.23|10
1739356510000|2025-02-12 10:35:10|331.94|330.24|331.95|330.25|331.95|330.25|331.94|330.24|4
1739356520000|2025-02-12 10:35:20|332.03|330.33|332.04|330.34|332.04|330.34|332.02|330.32|10
1739356530000|2025-02-12 10:35:30|332.03|330.33|332|330.3|332.03|330.33|332|330.3|3
1739356540000|2025-02-12 10:35:40|332.03|330.33|332|330.3|332.03|330.33|332|330.3|4
1739356550000|2025-02-12 10:35:50|331.99|330.29|331.84|330.14|331.99|330.29|331.84|330.14|11
1739356560000|2025-02-12 10:36:00|331.83|330.13|331.8|330.1|331.83|330.13|331.8|330.1|2
1739356570000|2025-02-12 10:36:10|331.79|330.09|331.71|330.01|331.79|330.09|331.71|330.01|8
1739356580000|2025-02-12 10:36:20|331.69|329.99|331.7|330|331.7|330|331.69|329.99|2
1739356590000|2025-02-12 10:36:30|331.75|330.05|331.63|329.93|331.75|330.05|331.63|329.93|4
1739356600000|2025-02-12 10:36:40|331.64|329.94|331.62|329.92|331.64|329.94|331.61|329.91|7
1739356610000|2025-02-12 10:36:50|331.63|329.93|331.64|329.94|331.64|329.94|331.63|329.93|2
1739356620000|2025-02-12 10:37:00|331.74|330.04|331.83|330.13|331.85|330.15|331.74|330.04|10
1739356630000|2025-02-12 10:37:10|331.88|330.18|331.88|330.18|331.93|330.23|331.88|330.18|7
1739356640000|2025-02-12 10:37:20|331.86|330.16|331.79|330.09|331.86|330.16|331.78|330.08|12
1739356650000|2025-02-12 10:37:30|331.8|330.1|331.83|330.13|331.83|330.13|331.8|330.1|4
1739356660000|2025-02-12 10:37:40|331.79|330.09|331.85|330.15|331.86|330.16|331.79|330.09|6
1739356670000|2025-02-12 10:37:50|331.84|330.14|331.93|330.23|331.95|330.25|331.84|330.14|8
1739356680000|2025-02-12 10:38:00|331.94|330.24|331.94|330.24|331.96|330.26|331.93|330.23|6
1739356690000|2025-02-12 10:38:10|331.9|330.2|331.86|330.16|331.91|330.21|331.86|330.16|6
1739356700000|2025-02-12 10:38:20|331.85|330.15|331.84|330.14|331.85|330.15|331.84|330.14|2
1739356710000|2025-02-12 10:38:30|331.85|330.15|331.8|330.1|331.85|330.15|331.79|330.09|4
1739356720000|2025-02-12 10:38:40|331.83|330.13|331.81|330.11|331.83|330.13|331.8|330.1|5
1739356730000|2025-02-12 10:38:50|331.79|330.09|331.92|330.22|331.93|330.23|331.79|330.09|10
1739356740000|2025-02-12 10:39:00|331.97|330.27|332.1|330.4|332.1|330.4|331.97|330.27|8
1739356750000|2025-02-12 10:39:10|332.09|330.39|332.06|330.36|332.09|330.39|332.04|330.34|8
1739356760000|2025-02-12 10:39:20|332.05|330.35|332.05|330.35|332.06|330.36|332.03|330.33|4
1739356770000|2025-02-12 10:39:30|332.07|330.37|332.16|330.46|332.16|330.46|332.07|330.37|8
1739356780000|2025-02-12 10:39:40|332.13|330.43|332.14|330.44|332.14|330.44|332.11|330.41|8
1739356790000|2025-02-12 10:39:50|332.23|330.53|332.27|330.57|332.28|330.58|332.22|330.52|8
1739356800000|2025-02-12 10:40:00|332.28|330.58|332.3|330.6|332.33|330.63|332.26|330.56|11
1739356810000|2025-02-12 10:40:10|332.34|330.64|332.34|330.64|332.41|330.71|332.34|330.64|12
1739356820000|2025-02-12 10:40:20|332.33|330.63|332.29|330.59|332.33|330.63|332.29|330.59|5
1739356830000|2025-02-12 10:40:30|332.3|330.6|332.23|330.53|332.3|330.6|332.23|330.53|9
1739356840000|2025-02-12 10:40:40|332.22|330.52|332.24|330.54|332.24|330.54|332.2|330.5|7
1739356850000|2025-02-12 10:40:50|332.2|330.5|332.2|330.5|332.21|330.51|332.2|330.5|3
1739356860000|2025-02-12 10:41:00|332.21|330.51|332.09|330.39|332.22|330.52|332.09|330.39|7
1739356870000|2025-02-12 10:41:10|332.08|330.38|332.17|330.47|332.17|330.47|331.93|330.23|17
1739356880000|2025-02-12 10:41:20|332.16|330.46|332.16|330.46|332.17|330.47|332.15|330.45|6
1739356890000|2025-02-12 10:41:30|332.14|330.44|332.15|330.45|332.15|330.45|332.14|330.44|2
1739356900000|2025-02-12 10:41:40|332.31|330.61|332.38|330.68|332.41|330.71|332.31|330.61|6
1739356910000|2025-02-12 10:41:50|332.37|330.67|332.22|330.52|332.37|330.67|332.22|330.52|11
1739356920000|2025-02-12 10:42:00|332.23|330.53|332.2|330.5|332.24|330.54|332.19|330.49|5
1739356930000|2025-02-12 10:42:10|332.17|330.47|332.16|330.46|332.18|330.48|332.16|330.46|4
1739356940000|2025-02-12 10:42:20|332.17|330.47|332.28|330.58|332.37|330.67|332.16|330.46|12
1739356950000|2025-02-12 10:42:30|332.25|330.55|332.24|330.54|332.25|330.55|332.23|330.53|8
1739356960000|2025-02-12 10:42:40|332.25|330.55|332.12|330.42|332.25|330.55|332.12|330.42|7
1739356970000|2025-02-12 10:42:50|332.11|330.41|332.12|330.42|332.12|330.42|332.1|330.4|4
1739356980000|2025-02-12 10:43:00|332.15|330.45|332.16|330.46|332.18|330.48|332.15|330.45|6
1739356990000|2025-02-12 10:43:10|332.21|330.51|332.26|330.56|332.28|330.58|332.2|330.5|7
1739357020000|2025-02-12 10:43:40|332.25|330.55|332.25|330.55|332.25|330.55|332.25|330.55|1
1739357030000|2025-02-12 10:43:50|332.24|330.54|332.16|330.46|332.24|330.54|332.16|330.46|5
1739357040000|2025-02-12 10:44:00|332.02|330.32|332.04|330.34|332.08|330.38|332|330.3|7
1739357050000|2025-02-12 10:44:10|332.05|330.35|332.09|330.39|332.1|330.4|332.05|330.35|7
1739357060000|2025-02-12 10:44:20|332.05|330.35|332.06|330.36|332.07|330.37|332.04|330.34|5
1739357070000|2025-02-12 10:44:30|332.07|330.37|332.11|330.41|332.16|330.46|332.06|330.36|5
1739357080000|2025-02-12 10:44:40|332.12|330.42|332.05|330.35|332.12|330.42|332.04|330.34|9
1739357090000|2025-02-12 10:44:50|332.04|330.34|331.71|330.01|332.04|330.34|331.71|330.01|15
1739357100000|2025-02-12 10:45:00|331.7|330|331.92|330.22|331.94|330.24|331.68|329.98|18
1739357110000|2025-02-12 10:45:10|331.93|330.23|332.02|330.32|332.02|330.32|331.92|330.22|9
1739357120000|2025-02-12 10:45:20|332.07|330.37|331.93|330.23|332.11|330.41|331.91|330.21|14
1739357130000|2025-02-12 10:45:30|331.92|330.22|331.72|330.02|331.92|330.22|331.72|330.02|15
1739357140000|2025-02-12 10:45:40|331.73|330.03|331.55|329.85|331.73|330.03|331.55|329.85|11
1739357150000|2025-02-12 10:45:50|331.54|329.84|331.51|329.81|331.54|329.84|331.51|329.81|4
1739357160000|2025-02-12 10:46:00|331.47|329.77|331.43|329.73|331.51|329.81|331.43|329.73|16
1739357170000|2025-02-12 10:46:10|331.41|329.71|331.35|329.65|331.41|329.71|331.33|329.63|8
1739357180000|2025-02-12 10:46:20|331.34|329.64|331.33|329.63|331.34|329.64|331.31|329.61|9
1739357190000|2025-02-12 10:46:30|331.37|329.67|331.49|329.79|331.58|329.88|331.34|329.64|14
1739357200000|2025-02-12 10:46:40|331.46|329.76|331.45|329.75|331.47|329.77|331.45|329.75|4
1739357220000|2025-02-12 10:47:00|331.53|329.83|331.42|329.72|331.56|329.86|331.42|329.72|14
1739357230000|2025-02-12 10:47:10|331.41|329.71|331.49|329.79|331.52|329.82|331.4|329.7|15
1739357240000|2025-02-12 10:47:20|331.48|329.78|331.68|329.98|331.71|330.01|331.48|329.78|7
1739357250000|2025-02-12 10:47:30|331.69|329.99|331.7|330|331.75|330.05|331.67|329.97|12
1739357260000|2025-02-12 10:47:40|331.69|329.99|331.67|329.97|331.7|330|331.63|329.93|12
1739357270000|2025-02-12 10:47:50|331.66|329.96|331.74|330.04|331.76|330.06|331.63|329.93|9
1739357280000|2025-02-12 10:48:00|331.73|330.03|331.72|330.02|331.74|330.04|331.69|329.99|12
1739357290000|2025-02-12 10:48:10|331.73|330.03|331.91|330.21|331.92|330.22|331.73|330.03|10
1739357300000|2025-02-12 10:48:20|331.9|330.2|331.93|330.23|331.96|330.26|331.78|330.08|9
1739357310000|2025-02-12 10:48:30|331.92|330.22|331.82|330.12|331.92|330.22|331.82|330.12|10
1739357320000|2025-02-12 10:48:40|331.81|330.11|331.9|330.2|331.96|330.26|331.8|330.1|9
1739357330000|2025-02-12 10:48:50|331.89|330.19|331.88|330.18|331.9|330.2|331.87|330.17|8
1739357340000|2025-02-12 10:49:00|331.84|330.14|331.98|330.28|331.99|330.29|331.83|330.13|8
1739357350000|2025-02-12 10:49:10|331.97|330.27|331.91|330.21|331.97|330.27|331.91|330.21|9
1739357360000|2025-02-12 10:49:20|331.9|330.2|332.04|330.34|332.04|330.34|331.87|330.17|9
1739357370000|2025-02-12 10:49:30|331.95|330.25|331.76|330.06|331.96|330.26|331.76|330.06|13
1739357380000|2025-02-12 10:49:40|331.75|330.05|331.48|329.78|331.76|330.06|331.48|329.78|17
1739357390000|2025-02-12 10:49:50|331.47|329.77|331.39|329.69|331.47|329.77|331.39|329.69|9
1739357400000|2025-02-12 10:50:00|331.38|329.68|331.48|329.78|331.51|329.81|331.34|329.64|14
1739357410000|2025-02-12 10:50:10|331.45|329.75|331.36|329.66|331.45|329.75|331.36|329.66|15
1739357420000|2025-02-12 10:50:20|331.37|329.67|331.13|329.43|331.37|329.67|331.13|329.43|17
1739357430000|2025-02-12 10:50:30|331.12|329.42|331|329.3|331.12|329.42|331|329.3|16
1739357440000|2025-02-12 10:50:40|331.01|329.31|331.04|329.34|331.11|329.41|331.01|329.31|11
1739357450000|2025-02-12 10:50:50|331.03|329.33|331.08|329.38|331.13|329.43|331.03|329.33|10
1739357460000|2025-02-12 10:51:00|331.07|329.37|331.18|329.48|331.27|329.57|331.06|329.36|16
1739357470000|2025-02-12 10:51:10|331.17|329.47|331.13|329.43|331.17|329.47|331.13|329.43|5
1739357480000|2025-02-12 10:51:20|331.14|329.44|331.27|329.57|331.28|329.58|331.13|329.43|6
1739357490000|2025-02-12 10:51:30|331.23|329.53|331.06|329.36|331.24|329.54|331.06|329.36|14
1739357500000|2025-02-12 10:51:40|331.05|329.35|330.96|329.26|331.05|329.35|330.96|329.26|5
1739357510000|2025-02-12 10:51:50|330.95|329.25|330.94|329.24|330.95|329.25|330.93|329.23|6
1739357520000|2025-02-12 10:52:00|330.93|329.23|330.91|329.21|330.94|329.24|330.89|329.19|6
1739357530000|2025-02-12 10:52:10|330.88|329.18|330.71|329.01|330.88|329.18|330.65|328.95|22
1739357540000|2025-02-12 10:52:20|330.81|329.11|330.74|329.04|330.82|329.12|330.74|329.04|10
1739357550000|2025-02-12 10:52:30|330.7|329|330.73|329.03|330.73|329.03|330.7|329|6
1739357560000|2025-02-12 10:52:40|330.74|329.04|330.71|329.01|330.74|329.04|330.71|329.01|4
1739357570000|2025-02-12 10:52:50|330.72|329.02|330.79|329.09|330.83|329.13|330.72|329.02|8
1739357580000|2025-02-12 10:53:00|330.78|329.08|330.87|329.17|330.87|329.17|330.77|329.07|10
1739357590000|2025-02-12 10:53:10|330.84|329.14|330.77|329.07|330.84|329.14|330.77|329.07|17
1739357600000|2025-02-12 10:53:20|330.72|329.02|330.57|328.87|330.74|329.04|330.57|328.87|15
1739357610000|2025-02-12 10:53:30|330.56|328.86|330.53|328.83|330.56|328.86|330.53|328.83|4
1739357620000|2025-02-12 10:53:40|330.58|328.88|330.71|329.01|330.73|329.03|330.57|328.87|11
1739357630000|2025-02-12 10:53:50|330.7|329|330.65|328.95|330.7|329|330.57|328.87|5
1739357640000|2025-02-12 10:54:00|330.64|328.94|330.63|328.93|330.64|328.94|330.63|328.93|2
1739357650000|2025-02-12 10:54:10|330.68|328.98|331.01|329.31|331.01|329.31|330.68|328.98|12
1739357660000|2025-02-12 10:54:20|331.06|329.36|331.49|329.79|331.5|329.8|331.06|329.36|17
1739357670000|2025-02-12 10:54:30|331.5|329.8|331.36|329.66|331.5|329.8|331.36|329.66|10
1739357680000|2025-02-12 10:54:40|331.35|329.65|331.28|329.58|331.35|329.65|331.28|329.58|9
1739357690000|2025-02-12 10:54:50|331.31|329.61|331.31|329.61|331.32|329.62|331.31|329.61|3
1739357700000|2025-02-12 10:55:00|331.32|329.62|331.32|329.62|331.32|329.62|331.32|329.62|1
1739357710000|2025-02-12 10:55:10|331.33|329.63|331.31|329.61|331.46|329.76|331.25|329.55|12
1739357720000|2025-02-12 10:55:20|331.3|329.6|331.43|329.73|331.46|329.76|331.3|329.6|12
1739357730000|2025-02-12 10:55:30|331.44|329.74|331.71|330.01|331.71|330.01|331.44|329.74|12
1739357740000|2025-02-12 10:55:40|331.6|329.9|331.72|330.02|331.73|330.03|331.6|329.9|12
1739357750000|2025-02-12 10:55:50|331.73|330.03|331.68|329.98|331.75|330.05|331.68|329.98|11
1739357760000|2025-02-12 10:56:00|331.67|329.97|331.53|329.83|331.67|329.97|331.53|329.83|8
1739357770000|2025-02-12 10:56:10|331.52|329.82|331.53|329.83|331.54|329.84|331.52|329.82|4
1739357780000|2025-02-12 10:56:20|331.52|329.82|331.53|329.83|331.53|329.83|331.52|329.82|4
1739357790000|2025-02-12 10:56:30|331.5|329.8|331.46|329.76|331.5|329.8|331.46|329.76|3
1739357800000|2025-02-12 10:56:40|331.49|329.79|331.37|329.67|331.5|329.8|331.37|329.67|10
1739357810000|2025-02-12 10:56:50|331.36|329.66|331.31|329.61|331.36|329.66|331.3|329.6|8
1739357820000|2025-02-12 10:57:00|331.3|329.6|331.28|329.58|331.3|329.6|331.19|329.49|13
1739357830000|2025-02-12 10:57:10|331.26|329.56|331.33|329.63|331.35|329.65|331.26|329.56|12
1739357840000|2025-02-12 10:57:20|331.32|329.62|331.44|329.74|331.44|329.74|331.32|329.62|9
1739357850000|2025-02-12 10:57:30|331.45|329.75|331.45|329.75|331.53|329.83|331.44|329.74|12
1739357860000|2025-02-12 10:57:40|331.44|329.74|331.37|329.67|331.46|329.76|331.37|329.67|7
1739357870000|2025-02-12 10:57:50|331.36|329.66|331.34|329.64|331.36|329.66|331.34|329.64|3
1739357880000|2025-02-12 10:58:00|331.33|329.63|331.4|329.7|331.42|329.72|331.29|329.59|11
1739357890000|2025-02-12 10:58:10|331.41|329.71|331.33|329.63|331.41|329.71|331.33|329.63|8
1739357900000|2025-02-12 10:58:20|331.34|329.64|331.5|329.8|331.5|329.8|331.34|329.64|7
1739357910000|2025-02-12 10:58:30|331.49|329.79|331.51|329.81|331.54|329.84|331.47|329.77|11
1739357920000|2025-02-12 10:58:40|331.5|329.8|331.47|329.77|331.5|329.8|331.47|329.77|4
1739357930000|2025-02-12 10:58:50|331.46|329.76|331.51|329.81|331.54|329.84|331.46|329.76|6
1739357940000|2025-02-12 10:59:00|331.5|329.8|331.47|329.77|331.5|329.8|331.47|329.77|4
1739357950000|2025-02-12 10:59:10|331.46|329.76|331.68|329.98|331.69|329.99|331.46|329.76|11
1739357960000|2025-02-12 10:59:20|331.67|329.97|331.67|329.97|331.7|330|331.63|329.93|8
1739357970000|2025-02-12 10:59:30|331.66|329.96|331.77|330.07|331.77|330.07|331.66|329.96|7
1739357980000|2025-02-12 10:59:40|331.78|330.08|331.74|330.04|331.78|330.08|331.72|330.02|5
1739357990000|2025-02-12 10:59:50|331.73|330.03|331.71|330.01|331.8|330.1|331.71|330.01|6
1739358000000|2025-02-12 11:00:00|331.72|330.02|331.87|330.17|331.87|330.17|331.72|330.02|7
1739358010000|2025-02-12 11:00:10|331.89|330.19|331.97|330.27|332.01|330.31|331.88|330.18|11
1739358020000|2025-02-12 11:00:20|331.96|330.26|332.15|330.45|332.18|330.48|331.96|330.26|11
1739358030000|2025-02-12 11:00:30|332.14|330.44|332.07|330.37|332.15|330.45|332.06|330.36|8
1739358040000|2025-02-12 11:00:40|332.06|330.36|332.01|330.31|332.06|330.36|331.98|330.28|9
1739358050000|2025-02-12 11:00:50|332.13|330.43|332.05|330.35|332.13|330.43|332.05|330.35|9
1739358060000|2025-02-12 11:01:00|332.04|330.34|332.51|330.81|332.54|330.84|332.02|330.32|19
1739358070000|2025-02-12 11:01:10|332.49|330.79|332.67|330.97|332.7|331|332.44|330.74|17
1739358080000|2025-02-12 11:01:20|332.66|330.96|332.48|330.78|332.67|330.97|332.48|330.78|15
1739358090000|2025-02-12 11:01:30|332.47|330.77|332.51|330.81|332.6|330.9|332.45|330.75|12
1739358100000|2025-02-12 11:01:40|332.47|330.77|332.59|330.89|332.62|330.92|332.45|330.75|15
1739358110000|2025-02-12 11:01:50|332.58|330.88|332.65|330.95|332.69|330.99|332.58|330.88|7
1739358120000|2025-02-12 11:02:00|332.68|330.98|332.78|331.08|332.88|331.18|332.68|330.98|13
1739358130000|2025-02-12 11:02:10|332.79|331.09|332.81|331.11|333.01|331.31|332.79|331.09|17
1739358140000|2025-02-12 11:02:20|332.82|331.12|332.9|331.2|332.9|331.2|332.81|331.11|10
1739358150000|2025-02-12 11:02:30|333.03|331.33|332.81|331.11|333.1|331.4|332.81|331.11|14
1739358160000|2025-02-12 11:02:40|332.79|331.09|332.9|331.2|332.92|331.22|332.7|331|14
1739358170000|2025-02-12 11:02:50|332.89|331.19|332.96|331.26|332.99|331.29|332.77|331.07|15
1739358180000|2025-02-12 11:03:00|332.95|331.25|333.17|331.47|333.2|331.5|332.9|331.2|17
1739358190000|2025-02-12 11:03:10|333.16|331.46|333.26|331.56|333.27|331.57|333.13|331.43|15
1739358200000|2025-02-12 11:03:20|333.25|331.55|333.12|331.42|333.26|331.56|333.07|331.37|9
1739358210000|2025-02-12 11:03:30|333.11|331.41|333.18|331.48|333.25|331.55|333.08|331.38|12
1739358220000|2025-02-12 11:03:40|333.17|331.47|333.07|331.37|333.19|331.49|333.07|331.37|16
1739358230000|2025-02-12 11:03:50|333.04|331.34|333|331.3|333.04|331.34|333|331.3|8
1739358240000|2025-02-12 11:04:00|332.99|331.29|333|331.3|333|331.3|332.99|331.29|4
1739358250000|2025-02-12 11:04:10|333.15|331.45|333.26|331.56|333.28|331.58|333|331.3|18
1739358260000|2025-02-12 11:04:20|333.25|331.55|333.16|331.46|333.25|331.55|333.16|331.46|10
1739358270000|2025-02-12 11:04:30|333.15|331.45|333.12|331.42|333.15|331.45|333.11|331.41|6
1739358280000|2025-02-12 11:04:40|333.11|331.41|333.07|331.37|333.11|331.41|333.07|331.37|4
1739358290000|2025-02-12 11:04:50|333.08|331.38|333.17|331.47|333.26|331.56|333.08|331.38|12
1739358300000|2025-02-12 11:05:00|333.16|331.46|333.08|331.38|333.16|331.46|333.08|331.38|9
1739358310000|2025-02-12 11:05:10|333.07|331.37|333.04|331.34|333.07|331.37|333.03|331.33|8
1739358320000|2025-02-12 11:05:20|333.03|331.33|332.9|331.2|333.04|331.34|332.9|331.2|8
1739358330000|2025-02-12 11:05:30|332.89|331.19|332.88|331.18|332.89|331.19|332.88|331.18|2
1739358340000|2025-02-12 11:05:40|332.99|331.29|332.87|331.17|332.99|331.29|332.86|331.16|11
1739358350000|2025-02-12 11:05:50|332.86|331.16|332.77|331.07|332.86|331.16|332.77|331.07|9
1739358360000|2025-02-12 11:06:00|332.76|331.06|332.63|330.93|332.76|331.06|332.63|330.93|7
1739358370000|2025-02-12 11:06:10|332.62|330.92|332.27|330.57|332.62|330.92|332.27|330.57|15
1739358380000|2025-02-12 11:06:20|332.28|330.58|331.92|330.22|332.28|330.58|331.53|329.83|27
1739358390000|2025-02-12 11:06:30|331.91|330.21|332.17|330.47|332.22|330.52|331.91|330.21|16
1739358400000|2025-02-12 11:06:40|332.16|330.46|332.29|330.59|332.31|330.61|332.16|330.46|6
1739358410000|2025-02-12 11:06:50|332.28|330.58|332.32|330.62|332.37|330.67|332.23|330.53|10
1739358420000|2025-02-12 11:07:00|332.33|330.63|332.45|330.75|332.6|330.9|332.33|330.63|10
1739358430000|2025-02-12 11:07:10|332.44|330.74|332.51|330.81|332.54|330.84|332.42|330.72|17
1739358440000|2025-02-12 11:07:20|332.5|330.8|332.73|331.03|332.78|331.08|332.49|330.79|9
1739358450000|2025-02-12 11:07:30|332.72|331.02|332.66|330.96|332.72|331.02|332.66|330.96|7
1739358460000|2025-02-12 11:07:40|332.65|330.95|332.79|331.09|332.79|331.09|332.65|330.95|5
1739358470000|2025-02-12 11:07:50|332.78|331.08|332.74|331.04|332.78|331.08|332.72|331.02|6
1739358480000|2025-02-12 11:08:00|332.83|331.13|332.83|331.13|332.86|331.16|332.83|331.13|6
1739358490000|2025-02-12 11:08:10|332.82|331.12|332.81|331.11|332.82|331.12|332.81|331.11|2
1739358500000|2025-02-12 11:08:20|332.98|331.28|332.91|331.21|332.98|331.28|332.89|331.19|6
1739358510000|2025-02-12 11:08:30|332.9|331.2|332.9|331.2|332.9|331.2|332.86|331.16|3
1739358520000|2025-02-12 11:08:40|332.86|331.16|332.76|331.06|332.95|331.25|332.68|330.98|8
1739358530000|2025-02-12 11:08:50|332.75|331.05|332.71|331.01|332.75|331.05|332.71|331.01|7
1739358540000|2025-02-12 11:09:00|332.88|331.18|332.8|331.1|332.93|331.23|332.8|331.1|12
1739358550000|2025-02-12 11:09:10|332.79|331.09|332.78|331.08|332.79|331.09|332.77|331.07|6
1739358560000|2025-02-12 11:09:20|332.79|331.09|332.88|331.18|333.01|331.31|332.79|331.09|6
1739358570000|2025-02-12 11:09:30|333.03|331.33|333.08|331.38|333.15|331.45|332.94|331.24|13
1739358580000|2025-02-12 11:09:40|333.07|331.37|333.01|331.31|333.07|331.37|333.01|331.31|9
1739358590000|2025-02-12 11:09:50|333|331.3|332.95|331.25|333|331.3|332.95|331.25|8
1739358600000|2025-02-12 11:10:00|332.94|331.24|333.05|331.35|333.1|331.4|332.94|331.24|9
1739358610000|2025-02-12 11:10:10|333.04|331.34|332.78|331.08|333.04|331.34|332.72|331.02|19
1739358620000|2025-02-12 11:10:20|332.73|331.03|332.69|330.99|332.75|331.05|332.69|330.99|13
1739358630000|2025-02-12 11:10:30|332.68|330.98|332.83|331.13|332.95|331.25|332.68|330.98|14
1739358640000|2025-02-12 11:10:40|332.82|331.12|332.79|331.09|332.82|331.12|332.79|331.09|4
1739358670000|2025-02-12 11:11:10|332.91|331.21|332.96|331.26|332.96|331.26|332.91|331.21|6
1739358680000|2025-02-12 11:11:20|332.93|331.23|332.87|331.17|332.94|331.24|332.87|331.17|11
1739358690000|2025-02-12 11:11:30|332.86|331.16|332.88|331.18|332.92|331.22|332.69|330.99|15
1739358700000|2025-02-12 11:11:40|332.87|331.17|332.84|331.14|332.91|331.21|332.84|331.14|11
1739358710000|2025-02-12 11:11:50|332.87|331.17|333|331.3|333.01|331.31|332.83|331.13|8
1739358720000|2025-02-12 11:12:00|332.99|331.29|332.98|331.28|333.02|331.32|332.94|331.24|11
1739358730000|2025-02-12 11:12:10|332.97|331.27|332.97|331.27|332.97|331.27|332.97|331.27|1
1739358740000|2025-02-12 11:12:20|332.96|331.26|332.94|331.24|332.96|331.26|332.94|331.24|5
1739358750000|2025-02-12 11:12:30|332.91|331.21|332.9|331.2|332.91|331.21|332.9|331.2|2
1739358760000|2025-02-12 11:12:40|332.89|331.19|332.82|331.12|332.89|331.19|332.82|331.12|3
1739358770000|2025-02-12 11:12:50|332.81|331.11|332.81|331.11|332.81|331.11|332.81|331.11|1
1739358780000|2025-02-12 11:13:00|332.8|331.1|332.71|331.01|332.8|331.1|332.69|330.99|6
1739358790000|2025-02-12 11:13:10|332.69|330.99|332.69|330.99|332.71|331.01|332.68|330.98|7
1739358800000|2025-02-12 11:13:20|332.65|330.95|332.64|330.94|332.66|330.96|332.63|330.93|7
1739358810000|2025-02-12 11:13:30|332.63|330.93|332.53|330.83|332.63|330.93|332.53|330.83|10
1739358820000|2025-02-12 11:13:40|332.52|330.82|332.44|330.74|332.53|330.83|332.43|330.73|7
1739358830000|2025-02-12 11:13:50|332.43|330.73|332.62|330.92|332.67|330.97|332.41|330.71|12
1739358840000|2025-02-12 11:14:00|332.61|330.91|332.86|331.16|332.9|331.2|332.59|330.89|19
1739358850000|2025-02-12 11:14:10|332.85|331.15|332.77|331.07|332.85|331.15|332.76|331.06|11
1739358860000|2025-02-12 11:14:20|332.76|331.06|332.74|331.04|332.76|331.06|332.74|331.04|3
1739358870000|2025-02-12 11:14:30|332.73|331.03|332.72|331.02|332.73|331.03|332.71|331.01|4
1739358880000|2025-02-12 11:14:40|332.71|331.01|332.71|331.01|332.71|331.01|332.7|331|5
1739358890000|2025-02-12 11:14:50|332.62|330.92|332.68|330.98|332.73|331.03|332.61|330.91|11
1739358900000|2025-02-12 11:15:00|332.67|330.97|332.61|330.91|332.67|330.97|332.61|330.91|7
1739358910000|2025-02-12 11:15:10|332.6|330.9|332.61|330.91|332.61|330.91|332.6|330.9|2
1739358920000|2025-02-12 11:15:20|332.62|330.92|332.91|331.21|332.91|331.21|332.62|330.92|16
1739358930000|2025-02-12 11:15:30|332.8|331.1|332.96|331.26|332.97|331.27|332.8|331.1|17
1739358940000|2025-02-12 11:15:40|332.97|331.27|333.03|331.33|333.13|331.43|332.95|331.25|15
1739358950000|2025-02-12 11:15:50|333.02|331.32|332.98|331.28|333.02|331.32|332.98|331.28|5
1739358960000|2025-02-12 11:16:00|332.94|331.24|333.05|331.35|333.08|331.38|332.8|331.1|18
1739358970000|2025-02-12 11:16:10|333.04|331.34|333.12|331.42|333.15|331.45|333.02|331.32|9
1739358980000|2025-02-12 11:16:20|333.11|331.41|333.22|331.52|333.29|331.59|333.05|331.35|15
1739358990000|2025-02-12 11:16:30|333.21|331.51|333.27|331.57|333.27|331.57|333.21|331.51|6
1739359000000|2025-02-12 11:16:40|333.29|331.59|333.34|331.64|333.4|331.7|333.29|331.59|10
1739359010000|2025-02-12 11:16:50|333.33|331.63|333.41|331.71|333.41|331.71|333.28|331.58|8
1739359020000|2025-02-12 11:17:00|333.4|331.7|333.05|331.35|333.42|331.72|333.04|331.34|24
1739359030000|2025-02-12 11:17:10|333.04|331.34|332.92|331.22|333.04|331.34|332.92|331.22|10
1739359040000|2025-02-12 11:17:20|332.91|331.21|332.74|331.04|332.91|331.21|332.7|331|10
1739359050000|2025-02-12 11:17:30|332.73|331.03|332.69|330.99|332.75|331.05|332.69|330.99|8
1739359060000|2025-02-12 11:17:40|332.68|330.98|332.85|331.15|332.87|331.17|332.68|330.98|6
1739359070000|2025-02-12 11:17:50|332.84|331.14|332.94|331.24|333|331.3|332.84|331.14|15
1739359080000|2025-02-12 11:18:00|332.93|331.23|333.04|331.34|333.07|331.37|332.91|331.21|12
1739359090000|2025-02-12 11:18:10|333.03|331.33|332.97|331.27|333.03|331.33|332.97|331.27|11
1739359100000|2025-02-12 11:18:20|332.96|331.26|333.07|331.37|333.08|331.38|332.96|331.26|5
1739359110000|2025-02-12 11:18:30|333.06|331.36|333.01|331.31|333.06|331.36|333.01|331.31|6
1739359120000|2025-02-12 11:18:40|333|331.3|332.94|331.24|333|331.3|332.94|331.24|9
1739359130000|2025-02-12 11:18:50|332.93|331.23|332.93|331.23|332.93|331.23|332.93|331.23|1
1739359140000|2025-02-12 11:19:00|332.94|331.24|332.86|331.16|333|331.3|332.8|331.1|11
1739359150000|2025-02-12 11:19:10|333|331.3|332.97|331.27|333|331.3|332.95|331.25|14
1739359160000|2025-02-12 11:19:20|332.99|331.29|333.02|331.32|333.13|331.43|332.98|331.28|7
1739359170000|2025-02-12 11:19:30|333.01|331.31|333.13|331.43|333.23|331.53|333.01|331.31|12
1739359180000|2025-02-12 11:19:40|333.12|331.42|333.04|331.34|333.12|331.42|333.03|331.33|14
1739359190000|2025-02-12 11:19:50|333.03|331.33|333.06|331.36|333.18|331.48|333.02|331.32|7
1739359200000|2025-02-12 11:20:00|333.08|331.38|333.27|331.57|333.31|331.61|333.08|331.38|11
1739359210000|2025-02-12 11:20:10|333.25|331.55|333.17|331.47|333.26|331.56|333.17|331.47|11
1739359220000|2025-02-12 11:20:20|333.16|331.46|333.15|331.45|333.16|331.46|333.14|331.44|4
1739359230000|2025-02-12 11:20:30|333.14|331.44|333.27|331.57|333.28|331.58|333.14|331.44|5
1739359240000|2025-02-12 11:20:40|333.26|331.56|333.2|331.5|333.26|331.56|333.2|331.5|7
1739359250000|2025-02-12 11:20:50|333.19|331.49|333.25|331.55|333.29|331.59|333.19|331.49|9
1739359260000|2025-02-12 11:21:00|333.24|331.54|333.34|331.64|333.41|331.71|333.24|331.54|15
1739359270000|2025-02-12 11:21:10|333.36|331.66|333.59|331.89|333.63|331.93|333.36|331.66|16
1739359280000|2025-02-12 11:21:20|333.78|332.08|333.8|332.1|333.81|332.11|333.76|332.06|7
1739359290000|2025-02-12 11:21:30|333.85|332.15|333.89|332.19|333.9|332.2|333.84|332.14|6
1739359300000|2025-02-12 11:21:40|333.88|332.18|333.85|332.15|333.88|332.18|333.85|332.15|4
1739359310000|2025-02-12 11:21:50|333.84|332.14|333.76|332.06|333.84|332.14|333.75|332.05|11
1739359320000|2025-02-12 11:22:00|333.75|332.05|334.04|332.34|334.04|332.34|333.75|332.05|17
1739359330000|2025-02-12 11:22:10|334.03|332.33|333.93|332.23|334.03|332.33|333.93|332.23|11
1739359340000|2025-02-12 11:22:20|333.92|332.22|333.84|332.14|333.92|332.22|333.79|332.09|4
1739359350000|2025-02-12 11:22:30|333.83|332.13|333.7|332|333.83|332.13|333.7|332|12
1739359360000|2025-02-12 11:22:40|333.69|331.99|333.79|332.09|333.87|332.17|333.69|331.99|10
1739359370000|2025-02-12 11:22:50|333.78|332.08|333.63|331.93|333.78|332.08|333.63|331.93|9
1739359380000|2025-02-12 11:23:00|333.62|331.92|333.67|331.97|333.7|332|333.59|331.89|10
1739359390000|2025-02-12 11:23:10|333.66|331.96|333.62|331.92|333.67|331.97|333.62|331.92|7
1739359400000|2025-02-12 11:23:20|333.61|331.91|333.6|331.9|333.61|331.91|333.6|331.9|2
1739359410000|2025-02-12 11:23:30|333.71|332.01|333.71|332.01|333.73|332.03|333.71|332.01|8
1739359420000|2025-02-12 11:23:40|333.7|332|333.66|331.96|333.7|332|333.65|331.95|8
1739359430000|2025-02-12 11:23:50|333.63|331.93|333.64|331.94|333.66|331.96|333.62|331.92|5
1739359440000|2025-02-12 11:24:00|333.65|331.95|333.65|331.95|333.66|331.96|333.64|331.94|6
1739359450000|2025-02-12 11:24:10|333.64|331.94|333.63|331.93|333.64|331.94|333.63|331.93|2
1739359460000|2025-02-12 11:24:20|333.62|331.92|333.58|331.88|333.62|331.92|333.55|331.85|3
1739359470000|2025-02-12 11:24:30|333.57|331.87|333.46|331.76|333.57|331.87|333.46|331.76|11
1739359480000|2025-02-12 11:24:40|333.45|331.75|333.38|331.68|333.45|331.75|333.38|331.68|4
1739359500000|2025-02-12 11:25:00|333.49|331.79|333.42|331.72|333.52|331.82|333.42|331.72|9
1739359510000|2025-02-12 11:25:10|333.41|331.71|333.38|331.68|333.43|331.73|333.38|331.68|5
1739359520000|2025-02-12 11:25:20|333.37|331.67|333.52|331.82|333.54|331.84|333.37|331.67|8
1739359530000|2025-02-12 11:25:30|333.51|331.81|333.73|332.03|333.75|332.05|333.51|331.81|13
1739359540000|2025-02-12 11:25:40|333.72|332.02|333.64|331.94|333.72|332.02|333.64|331.94|9
1739359550000|2025-02-12 11:25:50|333.63|331.93|333.57|331.87|333.63|331.93|333.57|331.87|7
1739359560000|2025-02-12 11:26:00|333.58|331.88|333.54|331.84|333.64|331.94|333.54|331.84|9
1739359570000|2025-02-12 11:26:10|333.65|331.95|333.65|331.95|333.65|331.95|333.65|331.95|1
1739359580000|2025-02-12 11:26:20|333.64|331.94|333.56|331.86|333.64|331.94|333.56|331.86|11
1739359590000|2025-02-12 11:26:30|333.55|331.85|333.53|331.83|333.55|331.85|333.53|331.83|3
1739359600000|2025-02-12 11:26:40|333.66|331.96|333.66|331.96|333.66|331.96|333.66|331.96|1
1739359610000|2025-02-12 11:26:50|333.65|331.95|333.55|331.85|333.65|331.95|333.55|331.85|11
1739359620000|2025-02-12 11:27:00|333.54|331.84|333.63|331.93|333.71|332.01|333.54|331.84|11
1739359630000|2025-02-12 11:27:10|333.62|331.92|333.73|332.03|333.8|332.1|333.62|331.92|10
1739359640000|2025-02-12 11:27:20|333.72|332.02|333.68|331.98|333.72|332.02|333.68|331.98|5
1739359650000|2025-02-12 11:27:30|333.67|331.97|333.71|332.01|333.71|332.01|333.67|331.97|4
1739359660000|2025-02-12 11:27:40|333.86|332.16|333.97|332.27|333.97|332.27|333.77|332.07|14
1739359670000|2025-02-12 11:27:50|333.99|332.29|333.89|332.19|333.99|332.29|333.89|332.19|10
1739359680000|2025-02-12 11:28:00|333.88|332.18|333.87|332.17|333.89|332.19|333.86|332.16|5
1739359700000|2025-02-12 11:28:20|333.88|332.18|333.79|332.09|333.88|332.18|333.79|332.09|7
1739359710000|2025-02-12 11:28:30|333.78|332.08|333.68|331.98|333.78|332.08|333.68|331.98|9
1739359720000|2025-02-12 11:28:40|333.67|331.97|333.63|331.93|333.67|331.97|333.63|331.93|6
1739359730000|2025-02-12 11:28:50|333.62|331.92|333.62|331.92|333.63|331.93|333.62|331.92|3
1739359740000|2025-02-12 11:29:00|333.66|331.96|333.55|331.85|333.66|331.96|333.55|331.85|8
1739359750000|2025-02-12 11:29:10|333.52|331.82|333.51|331.81|333.52|331.82|333.51|331.81|2
1739359760000|2025-02-12 11:29:20|333.53|331.83|333.46|331.76|333.59|331.89|333.46|331.76|13
1739359770000|2025-02-12 11:29:30|333.45|331.75|333.36|331.66|333.45|331.75|333.36|331.66|7
1739359780000|2025-02-12 11:29:40|333.35|331.65|333.33|331.63|333.35|331.65|333.33|331.63|3
1739359800000|2025-02-12 11:30:00|333.29|331.59|333.29|331.59|333.29|331.59|333.29|331.59|1
1739359810000|2025-02-12 11:30:10|333.21|331.51|333.3|331.6|333.3|331.6|333.21|331.51|10
1739359830000|2025-02-12 11:30:30|333.36|331.66|333.42|331.72|333.42|331.72|333.35|331.65|8
1739359840000|2025-02-12 11:30:40|333.41|331.71|333.46|331.76|333.51|331.81|333.41|331.71|11
1739359850000|2025-02-12 11:30:50|333.45|331.75|333.36|331.66|333.45|331.75|333.36|331.66|6
1739359860000|2025-02-12 11:31:00|333.37|331.67|333.48|331.78|333.49|331.79|333.37|331.67|6
1739359870000|2025-02-12 11:31:10|333.47|331.77|333.53|331.83|333.61|331.91|333.47|331.77|9
1739359880000|2025-02-12 11:31:20|333.6|331.9|333.58|331.88|333.6|331.9|333.56|331.86|4
1739359890000|2025-02-12 11:31:30|333.54|331.84|333.52|331.82|333.54|331.84|333.52|331.82|5
1739359900000|2025-02-12 11:31:40|333.54|331.84|333.48|331.78|333.54|331.84|333.47|331.77|8
1739359910000|2025-02-12 11:31:50|333.47|331.77|333.47|331.77|333.47|331.77|333.47|331.77|1
1739359920000|2025-02-12 11:32:00|333.48|331.78|333.51|331.81|333.51|331.81|333.48|331.78|2
1739359930000|2025-02-12 11:32:10|333.5|331.8|333.48|331.78|333.5|331.8|333.44|331.74|10
1739359940000|2025-02-12 11:32:20|333.49|331.79|333.55|331.85|333.56|331.86|333.48|331.78|10
1739359950000|2025-02-12 11:32:30|333.54|331.84|333.63|331.93|333.63|331.93|333.54|331.84|11
1739359960000|2025-02-12 11:32:40|333.7|332|333.69|331.99|333.71|332.01|333.69|331.99|12
1739359970000|2025-02-12 11:32:50|333.66|331.96|333.58|331.88|333.66|331.96|333.58|331.88|10
1739359980000|2025-02-12 11:33:00|333.55|331.85|333.5|331.8|333.55|331.85|333.49|331.79|7
1739359990000|2025-02-12 11:33:10|333.56|331.86|333.5|331.8|333.56|331.86|333.5|331.8|3
1739360000000|2025-02-12 11:33:20|333.49|331.79|333.62|331.92|333.62|331.92|333.48|331.78|12
1739360010000|2025-02-12 11:33:30|333.61|331.91|333.62|331.92|333.62|331.92|333.61|331.91|2
1739360040000|2025-02-12 11:34:00|333.6|331.9|333.6|331.9|333.61|331.91|333.6|331.9|3
1739360060000|2025-02-12 11:34:20|333.59|331.89|333.52|331.82|333.59|331.89|333.52|331.82|3
1739360070000|2025-02-12 11:34:30|333.64|331.94|333.63|331.93|333.65|331.95|333.63|331.93|10
1739360080000|2025-02-12 11:34:40|333.62|331.92|333.57|331.87|333.62|331.92|333.57|331.87|4
1739360090000|2025-02-12 11:34:50|333.58|331.88|333.64|331.94|333.64|331.94|333.58|331.88|9
1739360100000|2025-02-12 11:35:00|333.65|331.95|333.71|332.01|333.76|332.06|333.65|331.95|13
1739360110000|2025-02-12 11:35:10|333.7|332|333.56|331.86|333.7|332|333.54|331.84|15
1739360120000|2025-02-12 11:35:20|333.55|331.85|333.51|331.81|333.56|331.86|333.51|331.81|3
1739360130000|2025-02-12 11:35:30|333.5|331.8|333.55|331.85|333.59|331.89|333.5|331.8|5
1739360140000|2025-02-12 11:35:40|333.56|331.86|333.56|331.86|333.65|331.95|333.56|331.86|3
1739360150000|2025-02-12 11:35:50|333.57|331.87|333.65|331.95|333.69|331.99|333.57|331.87|7
1739360160000|2025-02-12 11:36:00|333.64|331.94|333.6|331.9|333.64|331.94|333.6|331.9|5
1739360170000|2025-02-12 11:36:10|333.59|331.89|333.57|331.87|333.59|331.89|333.57|331.87|5
1739360180000|2025-02-12 11:36:20|333.53|331.83|333.46|331.76|333.54|331.84|333.46|331.76|7
1739360190000|2025-02-12 11:36:30|333.42|331.72|333.43|331.73|333.45|331.75|333.42|331.72|5
1739360200000|2025-02-12 11:36:40|333.42|331.72|333.41|331.71|333.42|331.72|333.41|331.71|2
1739360210000|2025-02-12 11:36:50|333.48|331.78|333.48|331.78|333.49|331.79|333.43|331.73|4
1739360220000|2025-02-12 11:37:00|333.47|331.77|333.64|331.94|333.64|331.94|333.47|331.77|13
1739360230000|2025-02-12 11:37:10|333.63|331.93|333.59|331.89|333.63|331.93|333.59|331.89|5
1739360240000|2025-02-12 11:37:20|333.68|331.98|333.69|331.99|333.7|332|333.6|331.9|8
1739360250000|2025-02-12 11:37:30|333.68|331.98|333.65|331.95|333.68|331.98|333.65|331.95|4
1739360260000|2025-02-12 11:37:40|333.64|331.94|333.59|331.89|333.64|331.94|333.59|331.89|4
1739360270000|2025-02-12 11:37:50|333.58|331.88|333.58|331.88|333.58|331.88|333.58|331.88|1
1739360280000|2025-02-12 11:38:00|333.7|332|333.95|332.25|333.95|332.25|333.69|331.99|12
1739360290000|2025-02-12 11:38:10|333.94|332.24|334|332.3|334|332.3|333.93|332.23|8
1739360300000|2025-02-12 11:38:20|334.02|332.32|334.14|332.44|334.17|332.47|334.02|332.32|13
1739360310000|2025-02-12 11:38:30|334.13|332.43|334.09|332.39|334.13|332.43|334.09|332.39|5
1739360320000|2025-02-12 11:38:40|334.06|332.36|334.06|332.36|334.07|332.37|334.06|332.36|3
1739360330000|2025-02-12 11:38:50|333.94|332.24|333.93|332.23|333.95|332.25|333.93|332.23|4
1739360340000|2025-02-12 11:39:00|333.92|332.22|333.93|332.23|333.93|332.23|333.92|332.22|2
1739360350000|2025-02-12 11:39:10|333.94|332.24|334.05|332.35|334.08|332.38|333.94|332.24|11
1739360360000|2025-02-12 11:39:20|334.06|332.36|334.08|332.38|334.13|332.43|334.06|332.36|8
1739360370000|2025-02-12 11:39:30|334.07|332.37|333.97|332.27|334.07|332.37|333.97|332.27|8
1739360380000|2025-02-12 11:39:40|333.96|332.26|333.91|332.21|333.96|332.26|333.91|332.21|6
1739360390000|2025-02-12 11:39:50|333.9|332.2|333.88|332.18|333.9|332.2|333.88|332.18|3
1739360400000|2025-02-12 11:40:00|333.87|332.17|333.89|332.19|333.93|332.23|333.87|332.17|6
1739360410000|2025-02-12 11:40:10|333.88|332.18|333.73|332.03|333.88|332.18|333.72|332.02|10
1739360420000|2025-02-12 11:40:20|333.74|332.04|333.73|332.03|333.74|332.04|333.73|332.03|2
1739360430000|2025-02-12 11:40:30|333.74|332.04|333.86|332.16|333.89|332.19|333.72|332.02|8
1739360440000|2025-02-12 11:40:40|333.85|332.15|333.82|332.12|333.85|332.15|333.81|332.11|7
1739360450000|2025-02-12 11:40:50|333.8|332.1|333.77|332.07|333.8|332.1|333.77|332.07|6
1739360460000|2025-02-12 11:41:00|333.76|332.06|333.85|332.15|333.87|332.17|333.76|332.06|12
1739360470000|2025-02-12 11:41:10|333.84|332.14|333.93|332.23|333.95|332.25|333.83|332.13|12
1739360480000|2025-02-12 11:41:20|333.94|332.24|334.06|332.36|334.06|332.36|333.92|332.22|11
1739360490000|2025-02-12 11:41:30|334.05|332.35|334.12|332.42|334.14|332.44|334|332.3|16
1739360500000|2025-02-12 11:41:40|334.15|332.45|334.22|332.52|334.33|332.63|334.15|332.45|13
1739360510000|2025-02-12 11:41:50|334.23|332.53|334.23|332.53|334.32|332.62|334.21|332.51|14
1739360520000|2025-02-12 11:42:00|334.22|332.52|334.1|332.4|334.22|332.52|334.1|332.4|8
1739360530000|2025-02-12 11:42:10|334.09|332.39|334.01|332.31|334.09|332.39|334|332.3|9
1739360540000|2025-02-12 11:42:20|334.02|332.32|334.01|332.31|334.02|332.32|334.01|332.31|4
1739360550000|2025-02-12 11:42:30|334.02|332.32|334.03|332.33|334.04|332.34|333.99|332.29|9
1739360560000|2025-02-12 11:42:40|334.02|332.32|334|332.3|334.02|332.32|333.99|332.29|6
1739360570000|2025-02-12 11:42:50|334.05|332.35|334.1|332.4|334.1|332.4|334.03|332.33|7
1739360580000|2025-02-12 11:43:00|334.09|332.39|334.1|332.4|334.1|332.4|334.09|332.39|2
1739360590000|2025-02-12 11:43:10|334.11|332.41|334.14|332.44|334.21|332.51|334.11|332.41|10
1739360600000|2025-02-12 11:43:20|334.15|332.45|334.14|332.44|334.15|332.45|334.14|332.44|8
1739360610000|2025-02-12 11:43:30|334.15|332.45|334.19|332.49|334.19|332.49|334.15|332.45|3
1739360620000|2025-02-12 11:43:40|334.2|332.5|334.19|332.49|334.26|332.56|334.19|332.49|7
1739360630000|2025-02-12 11:43:50|334.18|332.48|334.14|332.44|334.18|332.48|334.14|332.44|5
1739360640000|2025-02-12 11:44:00|334.13|332.43|334.14|332.44|334.14|332.44|334.13|332.43|2
1739360650000|2025-02-12 11:44:10|334.13|332.43|334.08|332.38|334.13|332.43|334.08|332.38|4
1739360660000|2025-02-12 11:44:20|334.07|332.37|334.04|332.34|334.07|332.37|334.04|332.34|4
1739360670000|2025-02-12 11:44:30|333.99|332.29|333.99|332.29|334|332.3|333.98|332.28|5
1739360680000|2025-02-12 11:44:40|333.98|332.28|334.05|332.35|334.08|332.38|333.98|332.28|8
1739360690000|2025-02-12 11:44:50|334.04|332.34|334.06|332.36|334.08|332.38|334.02|332.32|6
1739360700000|2025-02-12 11:45:00|334.05|332.35|334.03|332.33|334.05|332.35|334.01|332.31|4
1739360710000|2025-02-12 11:45:10|334.13|332.43|334.22|332.52|334.22|332.52|334.11|332.41|8
1739360720000|2025-02-12 11:45:20|334.21|332.51|334.14|332.44|334.21|332.51|334.12|332.42|11
1739360740000|2025-02-12 11:45:40|334.23|332.53|334.17|332.47|334.23|332.53|334.16|332.46|10
1739360750000|2025-02-12 11:45:50|334.18|332.48|334.23|332.53|334.29|332.59|334.18|332.48|7
1739360760000|2025-02-12 11:46:00|334.24|332.54|334.21|332.51|334.24|332.54|334.2|332.5|5
1739360770000|2025-02-12 11:46:10|334.33|332.63|334.33|332.63|334.35|332.65|334.33|332.63|5
1739360780000|2025-02-12 11:46:20|334.4|332.7|334.37|332.67|334.4|332.7|334.37|332.67|4
1739360790000|2025-02-12 11:46:30|334.36|332.66|334.3|332.6|334.36|332.66|334.3|332.6|6
1739360800000|2025-02-12 11:46:40|334.31|332.61|334.42|332.72|334.44|332.74|334.31|332.61|7
1739360810000|2025-02-12 11:46:50|334.45|332.75|334.63|332.93|334.73|333.03|334.45|332.75|22
1739360820000|2025-02-12 11:47:00|334.62|332.92|334.55|332.85|334.62|332.92|334.55|332.85|9
1739360830000|2025-02-12 11:47:10|334.54|332.84|334.43|332.73|334.54|332.84|334.43|332.73|9
1739360840000|2025-02-12 11:47:20|334.42|332.72|334.42|332.72|334.42|332.72|334.41|332.71|3
1739360850000|2025-02-12 11:47:30|334.44|332.74|334.44|332.74|334.45|332.75|334.44|332.74|3
1739360860000|2025-02-12 11:47:40|334.43|332.73|334.37|332.67|334.43|332.73|334.37|332.67|7
1739360870000|2025-02-12 11:47:50|334.36|332.66|334.17|332.47|334.36|332.66|334.17|332.47|8
1739360880000|2025-02-12 11:48:00|334.16|332.46|334.07|332.37|334.16|332.46|334.06|332.36|9
1739360890000|2025-02-12 11:48:10|334.06|332.36|334.03|332.33|334.06|332.36|334.03|332.33|4
1739360900000|2025-02-12 11:48:20|334.04|332.34|333.93|332.23|334.04|332.34|333.93|332.23|10
1739360910000|2025-02-12 11:48:30|333.84|332.14|333.71|332.01|333.84|332.14|333.71|332.01|14
1739360920000|2025-02-12 11:48:40|333.7|332|333.58|331.88|333.7|332|333.54|331.84|11
1739360930000|2025-02-12 11:48:50|333.59|331.89|333.67|331.97|333.7|332|333.58|331.88|9
1739360940000|2025-02-12 11:49:00|333.66|331.96|333.63|331.93|333.67|331.97|333.63|331.93|8
1739360950000|2025-02-12 11:49:10|333.64|331.94|333.6|331.9|333.64|331.94|333.6|331.9|6
1739360960000|2025-02-12 11:49:20|333.61|331.91|333.56|331.86|333.61|331.91|333.56|331.86|5
1739360970000|2025-02-12 11:49:30|333.55|331.85|333.52|331.82|333.55|331.85|333.51|331.81|4
1739360980000|2025-02-12 11:49:40|333.51|331.81|333.64|331.94|333.64|331.94|333.51|331.81|4
1739360990000|2025-02-12 11:49:50|333.63|331.93|333.53|331.83|333.63|331.93|333.53|331.83|12
1739361000000|2025-02-12 11:50:00|333.52|331.82|333.53|331.83|333.53|331.83|333.52|331.82|2
1739361010000|2025-02-12 11:50:10|333.51|331.81|333.42|331.72|333.51|331.81|333.41|331.71|8
1739361020000|2025-02-12 11:50:20|333.38|331.68|333.26|331.56|333.38|331.68|333.25|331.55|7
1739361030000|2025-02-12 11:50:30|333.25|331.55|333.1|331.4|333.25|331.55|333.08|331.38|11
1739361040000|2025-02-12 11:50:40|333.13|331.43|333.27|331.57|333.28|331.58|333.13|331.43|10
1739361050000|2025-02-12 11:50:50|333.28|331.58|333.27|331.57|333.29|331.59|333.26|331.56|6
1739361060000|2025-02-12 11:51:00|333.28|331.58|333.21|331.51|333.28|331.58|333.21|331.51|6
1739361070000|2025-02-12 11:51:10|333.22|331.52|333.22|331.52|333.22|331.52|333.22|331.52|1
1739361080000|2025-02-12 11:51:20|333.19|331.49|333.22|331.52|333.22|331.52|333.19|331.49|3
1739361090000|2025-02-12 11:51:30|333.23|331.53|333.21|331.51|333.23|331.53|333.18|331.48|12
1739361100000|2025-02-12 11:51:40|333.2|331.5|333.11|331.41|333.22|331.52|333.1|331.4|11
1739361110000|2025-02-12 11:51:50|333.12|331.42|333.09|331.39|333.12|331.42|333.09|331.39|6
1739361120000|2025-02-12 11:52:00|333.08|331.38|333.19|331.49|333.19|331.49|333.08|331.38|5
1739361130000|2025-02-12 11:52:10|333.18|331.48|333.18|331.48|333.19|331.49|333.18|331.48|3
1739361140000|2025-02-12 11:52:20|333.19|331.49|333.08|331.38|333.19|331.49|333.08|331.38|11
1739361150000|2025-02-12 11:52:30|333.04|331.34|332.81|331.11|333.04|331.34|332.81|331.11|10
1739361160000|2025-02-12 11:52:40|332.8|331.1|332.94|331.24|332.94|331.24|332.8|331.1|13
1739361170000|2025-02-12 11:52:50|332.95|331.25|332.85|331.15|332.95|331.25|332.85|331.15|10
1739361180000|2025-02-12 11:53:00|332.84|331.14|332.79|331.09|332.84|331.14|332.79|331.09|6
1739361190000|2025-02-12 11:53:10|332.78|331.08|332.79|331.09|332.86|331.16|332.78|331.08|7
1739361200000|2025-02-12 11:53:20|332.8|331.1|332.83|331.13|332.91|331.21|332.8|331.1|9
1739361210000|2025-02-12 11:53:30|332.8|331.1|332.77|331.07|332.87|331.17|332.77|331.07|9
1739361220000|2025-02-12 11:53:40|332.78|331.08|332.76|331.06|332.83|331.13|332.76|331.06|9
1739361230000|2025-02-12 11:53:50|332.75|331.05|332.66|330.96|332.75|331.05|332.66|330.96|5
1739361240000|2025-02-12 11:54:00|332.63|330.93|332.71|331.01|332.71|331.01|332.61|330.91|8
1739361250000|2025-02-12 11:54:10|332.7|331|332.76|331.06|332.81|331.11|332.7|331|11
1739361260000|2025-02-12 11:54:20|332.77|331.07|332.75|331.05|332.78|331.08|332.74|331.04|4
1739361270000|2025-02-12 11:54:30|332.74|331.04|332.71|331.01|332.74|331.04|332.69|330.99|7
1739361280000|2025-02-12 11:54:40|332.76|331.06|332.77|331.07|332.79|331.09|332.72|331.02|7
1739361290000|2025-02-12 11:54:50|332.78|331.08|332.81|331.11|332.82|331.12|332.78|331.08|5
1739361300000|2025-02-12 11:55:00|332.82|331.12|332.98|331.28|333.01|331.31|332.82|331.12|9
1739361310000|2025-02-12 11:55:10|332.99|331.29|333.01|331.31|333.03|331.33|332.97|331.27|8
1739361320000|2025-02-12 11:55:20|332.96|331.26|333|331.3|333.01|331.31|332.94|331.24|5
1739361330000|2025-02-12 11:55:30|332.99|331.29|333.01|331.31|333.02|331.32|332.97|331.27|9
1739361340000|2025-02-12 11:55:40|333.02|331.32|333.03|331.33|333.03|331.33|333.02|331.32|2
1739361350000|2025-02-12 11:55:50|333.04|331.34|333.15|331.45|333.15|331.45|333.04|331.34|6
1739361360000|2025-02-12 11:56:00|333.14|331.44|333.03|331.33|333.14|331.44|333.03|331.33|5
1739361370000|2025-02-12 11:56:10|333.02|331.32|333.14|331.44|333.16|331.46|333.02|331.32|15
1739361380000|2025-02-12 11:56:20|333.11|331.41|333.05|331.35|333.18|331.48|333.04|331.34|11
1739361390000|2025-02-12 11:56:30|333.04|331.34|333|331.3|333.04|331.34|333|331.3|5
1739361400000|2025-02-12 11:56:40|332.99|331.29|333.01|331.31|333.02|331.32|332.99|331.29|5
1739361410000|2025-02-12 11:56:50|333.02|331.32|332.97|331.27|333.02|331.32|332.97|331.27|5
1739361420000|2025-02-12 11:57:00|332.96|331.26|332.86|331.16|332.96|331.26|332.86|331.16|7
1739361430000|2025-02-12 11:57:10|332.85|331.15|332.86|331.16|332.87|331.17|332.82|331.12|6
1739361440000|2025-02-12 11:57:20|332.85|331.15|332.72|331.02|332.85|331.15|332.72|331.02|11
1739361450000|2025-02-12 11:57:30|332.68|330.98|332.61|330.91|332.68|330.98|332.61|330.91|7
1739361460000|2025-02-12 11:57:40|332.62|330.92|332.77|331.07|332.78|331.08|332.62|330.92|12
1739361470000|2025-02-12 11:57:50|332.76|331.06|332.83|331.13|332.84|331.14|332.74|331.04|6
1739361480000|2025-02-12 11:58:00|332.84|331.14|332.84|331.14|332.85|331.15|332.82|331.12|12
1739361490000|2025-02-12 11:58:10|332.85|331.15|332.9|331.2|332.9|331.2|332.82|331.12|9
1739361500000|2025-02-12 11:58:20|332.89|331.19|332.89|331.19|332.9|331.2|332.89|331.19|3
1739361510000|2025-02-12 11:58:30|332.9|331.2|332.91|331.21|332.91|331.21|332.9|331.2|2
1739361520000|2025-02-12 11:58:40|333.04|331.34|333.01|331.31|333.04|331.34|333.01|331.31|8
1739361530000|2025-02-12 11:58:50|333|331.3|333|331.3|333|331.3|333|331.3|1
1739361540000|2025-02-12 11:59:00|332.95|331.25|332.99|331.29|332.99|331.29|332.95|331.25|5
1739361550000|2025-02-12 11:59:10|333|331.3|333.13|331.43|333.13|331.43|333|331.3|10
1739361560000|2025-02-12 11:59:20|333.12|331.42|333.2|331.5|333.23|331.53|333.11|331.41|13
1739361570000|2025-02-12 11:59:30|333.19|331.49|333.21|331.51|333.22|331.52|333.14|331.44|9
1739361580000|2025-02-12 11:59:40|333.2|331.5|333.14|331.44|333.2|331.5|333.14|331.44|5
1739361590000|2025-02-12 11:59:50|333.13|331.43|333.13|331.43|333.13|331.43|333.13|331.43|1
1739361600000|2025-02-12 12:00:00|333.14|331.44|333.3|331.6|333.31|331.61|333.14|331.44|8
1739361610000|2025-02-12 12:00:10|333.22|331.52|333.28|331.58|333.28|331.58|333.19|331.49|14
1739361620000|2025-02-12 12:00:20|333.27|331.57|333.07|331.37|333.28|331.58|333.07|331.37|13
1739361630000|2025-02-12 12:00:30|333.06|331.36|333.05|331.35|333.07|331.37|333.05|331.35|6
1739361640000|2025-02-12 12:00:40|333.04|331.34|333.17|331.47|333.18|331.48|333.04|331.34|11
1739361650000|2025-02-12 12:00:50|333.18|331.48|333.19|331.49|333.19|331.49|333.17|331.47|4
1739361660000|2025-02-12 12:01:00|333.25|331.55|333.34|331.64|333.35|331.65|333.22|331.52|6
1739361670000|2025-02-12 12:01:10|333.4|331.7|333.44|331.74|333.49|331.79|333.38|331.68|14
1739361680000|2025-02-12 12:01:20|333.43|331.73|333.39|331.69|333.43|331.73|333.35|331.65|11
1739361690000|2025-02-12 12:01:30|333.4|331.7|333.48|331.78|333.5|331.8|333.39|331.69|10
1739361700000|2025-02-12 12:01:40|333.47|331.77|333.29|331.59|333.47|331.77|333.29|331.59|15
1739361710000|2025-02-12 12:01:50|333.3|331.6|333.4|331.7|333.41|331.71|333.3|331.6|9
1739361720000|2025-02-12 12:02:00|333.39|331.69|333.57|331.87|333.58|331.88|333.39|331.69|11
1739361730000|2025-02-12 12:02:10|333.56|331.86|333.45|331.75|333.56|331.86|333.45|331.75|11
1739361740000|2025-02-12 12:02:20|333.44|331.74|333.37|331.67|333.44|331.74|333.37|331.67|5
1739361750000|2025-02-12 12:02:30|333.36|331.66|333.36|331.66|333.36|331.66|333.36|331.66|1
1739361770000|2025-02-12 12:02:50|333.48|331.78|333.43|331.73|333.48|331.78|333.43|331.73|6
1739361780000|2025-02-12 12:03:00|333.42|331.72|333.44|331.74|333.54|331.84|333.41|331.71|16
1739361790000|2025-02-12 12:03:10|333.45|331.75|333.58|331.88|333.59|331.89|333.44|331.74|11
1739361800000|2025-02-12 12:03:20|333.59|331.89|333.79|332.09|333.82|332.12|333.58|331.88|13
1739361810000|2025-02-12 12:03:30|333.78|332.08|333.77|332.07|333.8|332.1|333.76|332.06|11
1739361820000|2025-02-12 12:03:40|333.78|332.08|333.79|332.09|333.8|332.1|333.78|332.08|6
1739361830000|2025-02-12 12:03:50|333.78|332.08|333.75|332.05|333.79|332.09|333.74|332.04|6
1739361840000|2025-02-12 12:04:00|333.74|332.04|333.85|332.15|333.86|332.16|333.74|332.04|8
1739361850000|2025-02-12 12:04:10|333.84|332.14|333.82|332.12|333.84|332.14|333.82|332.12|3
1739361860000|2025-02-12 12:04:20|333.83|332.13|333.92|332.22|333.95|332.25|333.83|332.13|9
1739361870000|2025-02-12 12:04:30|333.91|332.21|333.92|332.22|333.93|332.23|333.9|332.2|4
1739361880000|2025-02-12 12:04:40|333.91|332.21|333.92|332.22|333.92|332.22|333.91|332.21|2
1739361890000|2025-02-12 12:04:50|333.9|332.2|333.82|332.12|333.9|332.2|333.82|332.12|4
1739361900000|2025-02-12 12:05:00|333.81|332.11|333.64|331.94|333.81|332.11|333.64|331.94|12
1739361910000|2025-02-12 12:05:10|333.65|331.95|333.57|331.87|333.67|331.97|333.57|331.87|12
1739361920000|2025-02-12 12:05:20|333.56|331.86|333.63|331.93|333.68|331.98|333.56|331.86|7
1739361930000|2025-02-12 12:05:30|333.62|331.92|333.65|331.95|333.68|331.98|333.59|331.89|9
1739361940000|2025-02-12 12:05:40|333.64|331.94|333.59|331.89|333.64|331.94|333.59|331.89|6
1739361950000|2025-02-12 12:05:50|333.6|331.9|333.65|331.95|333.67|331.97|333.59|331.89|9
1739361960000|2025-02-12 12:06:00|333.64|331.94|333.61|331.91|333.65|331.95|333.6|331.9|12
1739361970000|2025-02-12 12:06:10|333.62|331.92|333.56|331.86|333.62|331.92|333.54|331.84|12
1739361980000|2025-02-12 12:06:20|333.57|331.87|333.69|331.99|333.69|331.99|333.57|331.87|9
1739361990000|2025-02-12 12:06:30|333.83|332.13|333.78|332.08|333.83|332.13|333.78|332.08|10
1739362000000|2025-02-12 12:06:40|333.77|332.07|333.84|332.14|333.85|332.15|333.76|332.06|9
1739362010000|2025-02-12 12:06:50|333.8|332.1|333.67|331.97|333.81|332.11|333.67|331.97|8
1739362020000|2025-02-12 12:07:00|333.66|331.96|333.73|332.03|333.74|332.04|333.65|331.95|11
1739362030000|2025-02-12 12:07:10|333.72|332.02|333.95|332.25|333.95|332.25|333.71|332.01|12
1739362040000|2025-02-12 12:07:20|333.94|332.24|334.12|332.42|334.12|332.42|333.94|332.24|9
1739362050000|2025-02-12 12:07:30|334.13|332.43|334.14|332.44|334.14|332.44|334.13|332.43|2
1739362060000|2025-02-12 12:07:40|334.15|332.45|334.15|332.45|334.15|332.45|334.15|332.45|1
1739362070000|2025-02-12 12:07:50|334.16|332.46|334.13|332.43|334.16|332.46|334.13|332.43|2
1739362080000|2025-02-12 12:08:00|334.14|332.44|334.24|332.54|334.25|332.55|334.14|332.44|8
1739362090000|2025-02-12 12:08:10|334.25|332.55|334.24|332.54|334.33|332.63|334.24|332.54|11
1739362100000|2025-02-12 12:08:20|334.23|332.53|334.2|332.5|334.23|332.53|334.2|332.5|6
1739362110000|2025-02-12 12:08:30|334.16|332.46|334.19|332.49|334.24|332.54|334.15|332.45|11
1739362120000|2025-02-12 12:08:40|334.18|332.48|334.16|332.46|334.18|332.48|334.15|332.45|7
1739362130000|2025-02-12 12:08:50|334.15|332.45|334.29|332.59|334.31|332.61|334.15|332.45|14
1739362140000|2025-02-12 12:09:00|334.3|332.6|334.4|332.7|334.44|332.74|334.3|332.6|16
1739362150000|2025-02-12 12:09:10|334.39|332.69|334.41|332.71|334.44|332.74|334.38|332.68|5
1739362160000|2025-02-12 12:09:20|334.42|332.72|334.51|332.81|334.51|332.81|334.42|332.72|8
1739362170000|2025-02-12 12:09:30|334.48|332.78|334.74|333.04|334.74|333.04|334.42|332.72|15
1739362180000|2025-02-12 12:09:40|334.73|333.03|334.68|332.98|334.81|333.11|334.68|332.98|11
1739362190000|2025-02-12 12:09:50|334.67|332.97|334.53|332.83|334.67|332.97|334.53|332.83|8
1739362200000|2025-02-12 12:10:00|334.52|332.82|334.54|332.84|334.56|332.86|334.51|332.81|8
1739362210000|2025-02-12 12:10:10|334.53|332.83|334.66|332.96|334.7|333|334.53|332.83|11
1739362220000|2025-02-12 12:10:20|334.65|332.95|334.61|332.91|334.65|332.95|334.61|332.91|3
1739362230000|2025-02-12 12:10:30|334.6|332.9|334.56|332.86|334.61|332.91|334.56|332.86|7
1739362240000|2025-02-12 12:10:40|334.55|332.85|334.51|332.81|334.55|332.85|334.51|332.81|5
1739362250000|2025-02-12 12:10:50|334.5|332.8|334.51|332.81|334.53|332.83|334.49|332.79|5
1739362260000|2025-02-12 12:11:00|334.5|332.8|334.38|332.68|334.5|332.8|334.38|332.68|6
1739362270000|2025-02-12 12:11:10|334.39|332.69|334.3|332.6|334.39|332.69|334.3|332.6|6
1739362280000|2025-02-12 12:11:20|334.29|332.59|334.27|332.57|334.29|332.59|334.27|332.57|3
1739362290000|2025-02-12 12:11:30|334.26|332.56|334.15|332.45|334.26|332.56|334.15|332.45|6
1739362300000|2025-02-12 12:11:40|334.16|332.46|334.15|332.45|334.17|332.47|334.13|332.43|9
1739362310000|2025-02-12 12:11:50|334.17|332.47|334.17|332.47|334.19|332.49|334.15|332.45|6
1739362320000|2025-02-12 12:12:00|334.18|332.48|334.24|332.54|334.26|332.56|334.18|332.48|4
1739362330000|2025-02-12 12:12:10|334.2|332.5|334.18|332.48|334.2|332.5|334.18|332.48|6
1739362340000|2025-02-12 12:12:20|334.17|332.47|334.14|332.44|334.17|332.47|334.14|332.44|4
1739362350000|2025-02-12 12:12:30|334.11|332.41|334.16|332.46|334.16|332.46|334.08|332.38|6
1739362360000|2025-02-12 12:12:40|334.2|332.5|334.19|332.49|334.21|332.51|334.19|332.49|8
1739362370000|2025-02-12 12:12:50|334.18|332.48|334.14|332.44|334.18|332.48|334.14|332.44|3
1739362380000|2025-02-12 12:13:00|334.13|332.43|334.13|332.43|334.13|332.43|334.11|332.41|4
1739362390000|2025-02-12 12:13:10|334.12|332.42|334.34|332.64|334.34|332.64|334.12|332.42|10
1739362400000|2025-02-12 12:13:20|334.35|332.65|334.38|332.68|334.42|332.72|334.35|332.65|6
1739362410000|2025-02-12 12:13:30|334.42|332.72|334.4|332.7|334.42|332.72|334.4|332.7|3
1739362420000|2025-02-12 12:13:40|334.43|332.73|334.45|332.75|334.48|332.78|334.43|332.73|5
1739362430000|2025-02-12 12:13:50|334.44|332.74|334.51|332.81|334.52|332.82|334.42|332.72|10
1739362440000|2025-02-12 12:14:00|334.5|332.8|334.51|332.81|334.52|332.82|334.48|332.78|5
1739362450000|2025-02-12 12:14:10|334.5|332.8|334.52|332.82|334.52|332.82|334.47|332.77|5
1739362460000|2025-02-12 12:14:20|334.51|332.81|334.51|332.81|334.52|332.82|334.51|332.81|3
1739362470000|2025-02-12 12:14:30|334.52|332.82|334.61|332.91|334.62|332.92|334.52|332.82|6
1739362480000|2025-02-12 12:14:40|334.6|332.9|334.73|333.03|334.73|333.03|334.6|332.9|6
1739362490000|2025-02-12 12:14:50|334.72|333.02|334.69|332.99|334.72|333.02|334.69|332.99|6
1739362500000|2025-02-12 12:15:00|334.68|332.98|334.75|333.05|334.78|333.08|334.68|332.98|6
1739362510000|2025-02-12 12:15:10|334.74|333.04|334.73|333.03|334.74|333.04|334.73|333.03|2
1739362520000|2025-02-12 12:15:20|334.72|333.02|334.7|333|334.73|333.03|334.7|333|7
1739362530000|2025-02-12 12:15:30|334.69|332.99|334.65|332.95|334.69|332.99|334.65|332.95|4
1739362540000|2025-02-12 12:15:40|334.58|332.88|334.45|332.75|334.59|332.89|334.44|332.74|13
1739362550000|2025-02-12 12:15:50|334.44|332.74|334.52|332.82|334.53|332.83|334.43|332.73|13
1739362560000|2025-02-12 12:16:00|334.51|332.81|334.68|332.98|334.69|332.99|334.47|332.77|12
1739362570000|2025-02-12 12:16:10|334.69|332.99|334.76|333.06|334.78|333.08|334.69|332.99|6
1739362580000|2025-02-12 12:16:20|334.75|333.05|334.81|333.11|334.81|333.11|334.73|333.03|4
1739362590000|2025-02-12 12:16:30|334.77|333.07|334.79|333.09|334.9|333.2|334.77|333.07|11
1739362600000|2025-02-12 12:16:40|334.75|333.05|334.71|333.01|334.75|333.05|334.69|332.99|9
1739362610000|2025-02-12 12:16:50|334.72|333.02|334.72|333.02|334.73|333.03|334.72|333.02|3
1739362620000|2025-02-12 12:17:00|334.74|333.04|334.85|333.15|334.85|333.15|334.74|333.04|6
1739362630000|2025-02-12 12:17:10|334.8|333.1|334.79|333.09|334.8|333.1|334.79|333.09|2
1739362640000|2025-02-12 12:17:20|334.78|333.08|334.74|333.04|334.78|333.08|334.74|333.04|5
1739362650000|2025-02-12 12:17:30|334.73|333.03|334.67|332.97|334.73|333.03|334.67|332.97|6
1739362660000|2025-02-12 12:17:40|334.66|332.96|334.62|332.92|334.66|332.96|334.62|332.92|7
1739362670000|2025-02-12 12:17:50|334.61|332.91|334.71|333.01|334.71|333.01|334.57|332.87|10
1739362680000|2025-02-12 12:18:00|334.69|332.99|334.65|332.95|334.69|332.99|334.64|332.94|10
1739362690000|2025-02-12 12:18:10|334.64|332.94|334.53|332.83|334.64|332.94|334.53|332.83|8
1739362700000|2025-02-12 12:18:20|334.52|332.82|334.5|332.8|334.52|332.82|334.5|332.8|3
1739362710000|2025-02-12 12:18:30|334.49|332.79|334.47|332.77|334.49|332.79|334.47|332.77|3
1739362720000|2025-02-12 12:18:40|334.46|332.76|334.59|332.89|334.59|332.89|334.46|332.76|2
1739362730000|2025-02-12 12:18:50|334.58|332.88|334.64|332.94|334.64|332.94|334.58|332.88|2
1739362740000|2025-02-12 12:19:00|334.63|332.93|334.51|332.81|334.63|332.93|334.51|332.81|9
1739362750000|2025-02-12 12:19:10|334.48|332.78|334.43|332.73|334.48|332.78|334.42|332.72|5
1739362760000|2025-02-12 12:19:20|334.42|332.72|334.57|332.87|334.57|332.87|334.42|332.72|9
1739362770000|2025-02-12 12:19:30|334.58|332.88|334.61|332.91|334.62|332.92|334.56|332.86|8
1739362780000|2025-02-12 12:19:40|334.6|332.9|334.58|332.88|334.6|332.9|334.58|332.88|3
1739362790000|2025-02-12 12:19:50|334.59|332.89|334.59|332.89|334.63|332.93|334.59|332.89|3
1739362800000|2025-02-12 12:20:00|334.58|332.88|334.47|332.77|334.58|332.88|334.47|332.77|12
1739362810000|2025-02-12 12:20:10|334.48|332.78|334.55|332.85|334.58|332.88|334.48|332.78|6
1739362820000|2025-02-12 12:20:20|334.54|332.84|334.58|332.88|334.64|332.94|334.54|332.84|7
1739362830000|2025-02-12 12:20:30|334.57|332.87|334.57|332.87|334.58|332.88|334.55|332.85|8
1739362840000|2025-02-12 12:20:40|334.56|332.86|334.67|332.97|334.67|332.97|334.56|332.86|9
1739362850000|2025-02-12 12:20:50|334.71|333.01|334.81|333.11|334.82|333.12|334.7|333|7
1739362860000|2025-02-12 12:21:00|334.8|333.1|334.72|333.02|334.8|333.1|334.72|333.02|8
1739362870000|2025-02-12 12:21:10|334.71|333.01|334.81|333.11|334.81|333.11|334.71|333.01|5
1739362880000|2025-02-12 12:21:20|334.8|333.1|334.8|333.1|334.82|333.12|334.75|333.05|8
1739362890000|2025-02-12 12:21:30|334.79|333.09|334.78|333.08|334.82|333.12|334.77|333.07|8
1739362900000|2025-02-12 12:21:40|334.77|333.07|334.7|333|334.77|333.07|334.69|332.99|7
1739362910000|2025-02-12 12:21:50|334.69|332.99|334.94|333.24|334.94|333.24|334.69|332.99|13
1739362920000|2025-02-12 12:22:00|334.95|333.25|335.24|333.54|335.26|333.56|334.95|333.25|16
1739362930000|2025-02-12 12:22:10|335.23|333.53|335.36|333.66|335.36|333.66|335.21|333.51|9
1739362940000|2025-02-12 12:22:20|335.37|333.67|335.6|333.9|335.63|333.93|335.37|333.67|11
1739362950000|2025-02-12 12:22:30|335.59|333.89|335.45|333.75|335.59|333.89|335.44|333.74|10
1739362960000|2025-02-12 12:22:40|335.46|333.76|335.64|333.94|335.7|334|335.46|333.76|18
1739362970000|2025-02-12 12:22:50|335.63|333.93|335.55|333.85|335.63|333.93|335.54|333.84|5
1739362980000|2025-02-12 12:23:00|335.51|333.81|335.46|333.76|335.51|333.81|335.46|333.76|9
1739362990000|2025-02-12 12:23:10|335.45|333.75|335.34|333.64|335.46|333.76|335.34|333.64|8
1739363000000|2025-02-12 12:23:20|335.31|333.61|335.21|333.51|335.31|333.61|335.21|333.51|9
1739363010000|2025-02-12 12:23:30|335.22|333.52|335.16|333.46|335.22|333.52|335.16|333.46|10
1739363020000|2025-02-12 12:23:40|335.13|333.43|335.06|333.36|335.14|333.44|335.06|333.36|10
1739363030000|2025-02-12 12:23:50|335.03|333.33|334.95|333.25|335.03|333.33|334.94|333.24|8
1739363040000|2025-02-12 12:24:00|334.94|333.24|335.05|333.35|335.05|333.35|334.94|333.24|7
1739363050000|2025-02-12 12:24:10|335.04|333.34|335.07|333.37|335.07|333.37|334.94|333.24|7
1739363060000|2025-02-12 12:24:20|335.08|333.38|335.13|333.43|335.13|333.43|335.08|333.38|5
1739363070000|2025-02-12 12:24:30|335.12|333.42|335.11|333.41|335.13|333.43|335.08|333.38|5
1739363080000|2025-02-12 12:24:40|335.08|333.38|335.13|333.43|335.13|333.43|335.07|333.37|6
1739363090000|2025-02-12 12:24:50|335.12|333.42|335.03|333.33|335.12|333.42|335.03|333.33|8
1739363100000|2025-02-12 12:25:00|335|333.3|335.03|333.33|335.03|333.33|334.95|333.25|9
1739363110000|2025-02-12 12:25:10|335.07|333.37|335|333.3|335.07|333.37|335|333.3|6
1739363120000|2025-02-12 12:25:20|334.99|333.29|334.88|333.18|334.99|333.29|334.87|333.17|10
1739363130000|2025-02-12 12:25:30|334.87|333.17|334.94|333.24|334.96|333.26|334.86|333.16|7
1739363140000|2025-02-12 12:25:40|334.93|333.23|334.77|333.07|334.93|333.23|334.77|333.07|8
1739363150000|2025-02-12 12:25:50|334.76|333.06|334.73|333.03|334.76|333.06|334.73|333.03|4
1739363160000|2025-02-12 12:26:00|334.72|333.02|334.9|333.2|334.9|333.2|334.71|333.01|12
1739363170000|2025-02-12 12:26:10|334.89|333.19|334.97|333.27|334.97|333.27|334.89|333.19|4
1739363180000|2025-02-12 12:26:20|334.96|333.26|334.92|333.22|334.96|333.26|334.92|333.22|3
1739363190000|2025-02-12 12:26:30|334.91|333.21|334.88|333.18|334.91|333.21|334.88|333.18|4
1739363200000|2025-02-12 12:26:40|334.87|333.17|334.81|333.11|334.87|333.17|334.81|333.11|4
1739363210000|2025-02-12 12:26:50|334.8|333.1|334.79|333.09|334.8|333.1|334.79|333.09|2
1739363220000|2025-02-12 12:27:00|334.75|333.05|334.82|333.12|334.83|333.13|334.75|333.05|4
1739363230000|2025-02-12 12:27:10|334.81|333.11|334.78|333.08|334.81|333.11|334.77|333.07|4
1739363240000|2025-02-12 12:27:20|334.77|333.07|334.6|332.9|334.77|333.07|334.6|332.9|12
1739363250000|2025-02-12 12:27:30|334.59|332.89|334.7|333|334.7|333|334.58|332.88|6
1739363260000|2025-02-12 12:27:40|334.71|333.01|334.84|333.14|334.86|333.16|334.71|333.01|9
1739363270000|2025-02-12 12:27:50|334.83|333.13|334.77|333.07|334.83|333.13|334.76|333.06|6
1739363280000|2025-02-12 12:28:00|334.78|333.08|334.66|332.96|334.78|333.08|334.66|332.96|5
1739363290000|2025-02-12 12:28:10|334.65|332.95|334.54|332.84|334.65|332.95|334.53|332.83|4
1739363300000|2025-02-12 12:28:20|334.51|332.81|334.45|332.75|334.52|332.82|334.44|332.74|10
1739363310000|2025-02-12 12:28:30|334.44|332.74|334.4|332.7|334.44|332.74|334.4|332.7|7
1739363320000|2025-02-12 12:28:40|334.39|332.69|334.41|332.71|334.43|332.73|334.38|332.68|5
1739363330000|2025-02-12 12:28:50|334.4|332.7|334.41|332.71|334.42|332.72|334.39|332.69|5
1739363340000|2025-02-12 12:29:00|334.4|332.7|334.41|332.71|334.43|332.73|334.39|332.69|6
1739363350000|2025-02-12 12:29:10|334.48|332.78|334.55|332.85|334.57|332.87|334.47|332.77|8
1739363360000|2025-02-12 12:29:20|334.54|332.84|334.52|332.82|334.54|332.84|334.52|332.82|3
1739363370000|2025-02-12 12:29:30|334.51|332.81|334.52|332.82|334.53|332.83|334.49|332.79|5
1739363380000|2025-02-12 12:29:40|334.51|332.81|334.54|332.84|334.54|332.84|334.49|332.79|4
1739363390000|2025-02-12 12:29:50|334.53|332.83|334.53|332.83|334.55|332.85|334.5|332.8|6
1739363400000|2025-02-12 12:30:00|334.52|332.82|334.63|332.93|334.65|332.95|334.52|332.82|13
1739363410000|2025-02-12 12:30:10|334.6|332.9|334.5|332.8|334.6|332.9|334.5|332.8|8
1739363420000|2025-02-12 12:30:20|334.49|332.79|334.44|332.74|334.5|332.8|334.44|332.74|5
1739363430000|2025-02-12 12:30:30|334.45|332.75|334.72|333.02|334.72|333.02|334.45|332.75|12
1739363440000|2025-02-12 12:30:40|334.71|333.01|334.76|333.06|334.76|333.06|334.66|332.96|9
1739363450000|2025-02-12 12:30:50|334.81|333.11|334.79|333.09|334.82|333.12|334.79|333.09|5
1739363460000|2025-02-12 12:31:00|334.75|333.05|334.55|332.85|334.77|333.07|334.53|332.83|17
1739363470000|2025-02-12 12:31:10|334.54|332.84|334.49|332.79|334.54|332.84|334.49|332.79|6
1739363480000|2025-02-12 12:31:20|334.48|332.78|334.44|332.74|334.48|332.78|334.44|332.74|7
1739363490000|2025-02-12 12:31:30|334.43|332.73|334.34|332.64|334.43|332.73|334.33|332.63|7
1739363500000|2025-02-12 12:31:40|334.33|332.63|334.38|332.68|334.39|332.69|334.24|332.54|11
1739363510000|2025-02-12 12:31:50|334.37|332.67|334.26|332.56|334.37|332.67|334.25|332.55|8
1739363520000|2025-02-12 12:32:00|334.25|332.55|334.23|332.53|334.25|332.55|334.22|332.52|7
1739363530000|2025-02-12 12:32:10|334.24|332.54|334.25|332.55|334.25|332.55|334.24|332.54|2
1739363540000|2025-02-12 12:32:20|334.26|332.56|334.26|332.56|334.26|332.56|334.26|332.56|1
1739363550000|2025-02-12 12:32:30|334.25|332.55|334.37|332.67|334.38|332.68|334.22|332.52|7
1739363560000|2025-02-12 12:32:40|334.39|332.69|334.23|332.53|334.39|332.69|334.23|332.53|11
1739363570000|2025-02-12 12:32:50|334.22|332.52|334.13|332.43|334.22|332.52|334.13|332.43|5
1739363580000|2025-02-12 12:33:00|334.09|332.39|334.03|332.33|334.09|332.39|334.03|332.33|11
1739363590000|2025-02-12 12:33:10|334.02|332.32|333.98|332.28|334.02|332.32|333.98|332.28|4
1739363600000|2025-02-12 12:33:20|333.99|332.29|334.1|332.4|334.1|332.4|333.95|332.25|11
1739363610000|2025-02-12 12:33:30|334.18|332.48|334.17|332.47|334.19|332.49|334.17|332.47|4
1739363620000|2025-02-12 12:33:40|334.16|332.46|334.26|332.56|334.26|332.56|334.15|332.45|3
1739363630000|2025-02-12 12:33:50|334.25|332.55|334.15|332.45|334.25|332.55|334.15|332.45|7
1739363640000|2025-02-12 12:34:00|334.14|332.44|334.2|332.5|334.2|332.5|334.13|332.43|6
1739363650000|2025-02-12 12:34:10|334.19|332.49|334.11|332.41|334.19|332.49|334.11|332.41|7
1739363660000|2025-02-12 12:34:20|334.12|332.42|334.19|332.49|334.2|332.5|334.11|332.41|8
1739363670000|2025-02-12 12:34:30|334.18|332.48|334.21|332.51|334.21|332.51|334.14|332.44|6
1739363680000|2025-02-12 12:34:40|334.14|332.44|334.16|332.46|334.17|332.47|334.06|332.36|9
1739363690000|2025-02-12 12:34:50|334.11|332.41|334.11|332.41|334.11|332.41|334.11|332.41|1
1739363700000|2025-02-12 12:35:00|334.15|332.45|334.21|332.51|334.21|332.51|334.15|332.45|4
1739363710000|2025-02-12 12:35:10|334.25|332.55|334.18|332.48|334.25|332.55|334.18|332.48|7
1739363720000|2025-02-12 12:35:20|334.17|332.47|334.17|332.47|334.17|332.47|334.13|332.43|4
1739363730000|2025-02-12 12:35:30|334.13|332.43|334.09|332.39|334.13|332.43|334.09|332.39|5
1739363740000|2025-02-12 12:35:40|334.13|332.43|334.1|332.4|334.18|332.48|334.1|332.4|8
1739363750000|2025-02-12 12:35:50|334.16|332.46|334.22|332.52|334.22|332.52|334.16|332.46|6
1739363760000|2025-02-12 12:36:00|334.21|332.51|334.06|332.36|334.21|332.51|334.06|332.36|11
1739363770000|2025-02-12 12:36:10|334.05|332.35|334.01|332.31|334.06|332.36|334.01|332.31|7
1739363780000|2025-02-12 12:36:20|334|332.3|334|332.3|334|332.3|333.93|332.23|14
1739363790000|2025-02-12 12:36:30|333.99|332.29|333.99|332.29|333.99|332.29|333.99|332.29|1
1739363800000|2025-02-12 12:36:40|334|332.3|334.15|332.45|334.2|332.5|334|332.3|11
1739363810000|2025-02-12 12:36:50|334.14|332.44|334.01|332.31|334.14|332.44|334.01|332.31|10
1739363820000|2025-02-12 12:37:00|334|332.3|333.94|332.24|334|332.3|333.94|332.24|3
1739363830000|2025-02-12 12:37:10|334|332.3|334.08|332.38|334.08|332.38|334|332.3|9
1739363840000|2025-02-12 12:37:20|334.09|332.39|334.17|332.47|334.17|332.47|334.09|332.39|9
1739363850000|2025-02-12 12:37:30|334.18|332.48|334.17|332.47|334.18|332.48|334.17|332.47|2
1739363860000|2025-02-12 12:37:40|334.13|332.43|334.13|332.43|334.13|332.43|334.13|332.43|1
1739363870000|2025-02-12 12:37:50|334.12|332.42|334|332.3|334.12|332.42|334|332.3|11
1739363880000|2025-02-12 12:38:00|333.97|332.27|333.83|332.13|333.97|332.27|333.83|332.13|13
1739363890000|2025-02-12 12:38:10|333.82|332.12|333.64|331.94|333.82|332.12|333.64|331.94|13
1739363900000|2025-02-12 12:38:20|333.65|331.95|333.77|332.07|333.77|332.07|333.64|331.94|14
1739363910000|2025-02-12 12:38:30|333.76|332.06|333.81|332.11|333.83|332.13|333.76|332.06|6
1739363920000|2025-02-12 12:38:40|333.8|332.1|333.8|332.1|333.8|332.1|333.8|332.1|1
1739363940000|2025-02-12 12:39:00|333.78|332.08|333.88|332.18|333.89|332.19|333.77|332.07|10
1739363960000|2025-02-12 12:39:20|333.87|332.17|333.89|332.19|333.9|332.2|333.87|332.17|5
1739363970000|2025-02-12 12:39:30|333.88|332.18|333.87|332.17|333.88|332.18|333.84|332.14|8
1739363980000|2025-02-12 12:39:40|333.86|332.16|334.02|332.32|334.02|332.32|333.78|332.08|10
1739363990000|2025-02-12 12:39:50|333.96|332.26|333.97|332.27|333.97|332.27|333.95|332.25|3
1739364000000|2025-02-12 12:40:00|333.98|332.28|334.07|332.37|334.07|332.37|333.98|332.28|6
1739364010000|2025-02-12 12:40:10|334.11|332.41|334.11|332.41|334.13|332.43|334.11|332.41|5
1739364020000|2025-02-12 12:40:20|334.1|332.4|334.15|332.45|334.16|332.46|334.08|332.38|7
1739364030000|2025-02-12 12:40:30|334.14|332.44|334.16|332.46|334.16|332.46|334.13|332.43|4
1739364040000|2025-02-12 12:40:40|334.21|332.51|334.13|332.43|334.23|332.53|334.12|332.42|9
1739364050000|2025-02-12 12:40:50|334.12|332.42|334.1|332.4|334.12|332.42|334.09|332.39|3
1739364060000|2025-02-12 12:41:00|334.13|332.43|334.2|332.5|334.26|332.56|334.13|332.43|13
1739364070000|2025-02-12 12:41:10|334.21|332.51|334.22|332.52|334.27|332.57|334.21|332.51|5
1739364080000|2025-02-12 12:41:20|334.21|332.51|334.26|332.56|334.31|332.61|334.21|332.51|11
1739364090000|2025-02-12 12:41:30|334.25|332.55|334.1|332.4|334.25|332.55|334.1|332.4|10
1739364100000|2025-02-12 12:41:40|334.09|332.39|334.01|332.31|334.09|332.39|334.01|332.31|7
1739364110000|2025-02-12 12:41:50|334|332.3|333.95|332.25|334|332.3|333.94|332.24|8
1739364120000|2025-02-12 12:42:00|333.98|332.28|334.1|332.4|334.1|332.4|333.96|332.26|10
1739364130000|2025-02-12 12:42:10|334.05|332.35|334.18|332.48|334.19|332.49|334.05|332.35|8
1739364140000|2025-02-12 12:42:20|334.2|332.5|334.32|332.62|334.32|332.62|334.2|332.5|4
1739364150000|2025-02-12 12:42:30|334.33|332.63|334.39|332.69|334.4|332.7|334.33|332.63|5
1739364160000|2025-02-12 12:42:40|334.38|332.68|334.38|332.68|334.41|332.71|334.38|332.68|3
1739364170000|2025-02-12 12:42:50|334.39|332.69|334.38|332.68|334.39|332.69|334.38|332.68|2
1739364180000|2025-02-12 12:43:00|334.39|332.69|334.38|332.68|334.41|332.71|334.37|332.67|7
1739364200000|2025-02-12 12:43:20|334.41|332.71|334.4|332.7|334.49|332.79|334.4|332.7|10
1739364210000|2025-02-12 12:43:30|334.39|332.69|334.46|332.76|334.46|332.76|334.37|332.67|6
1739364220000|2025-02-12 12:43:40|334.45|332.75|334.48|332.78|334.48|332.78|334.45|332.75|4
1739364230000|2025-02-12 12:43:50|334.49|332.79|334.59|332.89|334.64|332.94|334.49|332.79|10
1739364240000|2025-02-12 12:44:00|334.58|332.88|334.63|332.93|334.63|332.93|334.58|332.88|4
1739364250000|2025-02-12 12:44:10|334.65|332.95|334.62|332.92|334.71|333.01|334.62|332.92|7
1739364260000|2025-02-12 12:44:20|334.61|332.91|334.69|332.99|334.7|333|334.61|332.91|11
1739364270000|2025-02-12 12:44:30|334.72|333.02|334.59|332.89|334.72|333.02|334.59|332.89|9
1739364280000|2025-02-12 12:44:40|334.58|332.88|334.54|332.84|334.58|332.88|334.54|332.84|5
1739364290000|2025-02-12 12:44:50|334.53|332.83|334.44|332.74|334.53|332.83|334.44|332.74|5
1739364300000|2025-02-12 12:45:00|334.4|332.7|334.33|332.63|334.41|332.71|334.33|332.63|11
1739364310000|2025-02-12 12:45:10|334.32|332.62|334.29|332.59|334.32|332.62|334.27|332.57|11
1739364320000|2025-02-12 12:45:20|334.3|332.6|334.31|332.61|334.35|332.65|334.3|332.6|9
1739364330000|2025-02-12 12:45:30|334.34|332.64|334.52|332.82|334.52|332.82|334.34|332.64|11
1739364340000|2025-02-12 12:45:40|334.51|332.81|334.51|332.81|334.51|332.81|334.51|332.81|1
1739364350000|2025-02-12 12:45:50|334.47|332.77|334.51|332.81|334.53|332.83|334.47|332.77|4
1739364360000|2025-02-12 12:46:00|334.5|332.8|334.46|332.76|334.54|332.84|334.46|332.76|7
1739364370000|2025-02-12 12:46:10|334.45|332.75|334.34|332.64|334.45|332.75|334.34|332.64|12
1739364380000|2025-02-12 12:46:20|334.33|332.63|334.27|332.57|334.33|332.63|334.27|332.57|9
1739364390000|2025-02-12 12:46:30|334.26|332.56|334.49|332.79|334.49|332.79|334.25|332.55|9
1739364400000|2025-02-12 12:46:40|334.48|332.78|334.54|332.84|334.54|332.84|334.48|332.78|5
1739364410000|2025-02-12 12:46:50|334.55|332.85|334.53|332.83|334.58|332.88|334.53|332.83|7
1739364420000|2025-02-12 12:47:00|334.52|332.82|334.41|332.71|334.52|332.82|334.41|332.71|6
1739364430000|2025-02-12 12:47:10|334.4|332.7|334.35|332.65|334.4|332.7|334.34|332.64|6
1739364440000|2025-02-12 12:47:20|334.34|332.64|334.3|332.6|334.34|332.64|334.3|332.6|3
1739364450000|2025-02-12 12:47:30|334.29|332.59|334.23|332.53|334.29|332.59|334.23|332.53|5
1739364460000|2025-02-12 12:47:40|334.24|332.54|334.24|332.54|334.24|332.54|334.24|332.54|1
1739364470000|2025-02-12 12:47:50|334.29|332.59|334.24|332.54|334.29|332.59|334.24|332.54|3
1739364480000|2025-02-12 12:48:00|334.25|332.55|334.42|332.72|334.42|332.72|334.25|332.55|8
1739364490000|2025-02-12 12:48:10|334.43|332.73|334.33|332.63|334.43|332.73|334.32|332.62|6
1739364500000|2025-02-12 12:48:20|334.29|332.59|334.37|332.67|334.37|332.67|334.29|332.59|5
1739364510000|2025-02-12 12:48:30|334.38|332.68|334.27|332.57|334.42|332.72|334.27|332.57|10
1739364520000|2025-02-12 12:48:40|334.26|332.56|334.22|332.52|334.26|332.56|334.21|332.51|7
1739364530000|2025-02-12 12:48:50|334.21|332.51|334.15|332.45|334.21|332.51|334.15|332.45|5
1739364540000|2025-02-12 12:49:00|334.14|332.44|334.16|332.46|334.2|332.5|334.14|332.44|6
1739364550000|2025-02-12 12:49:10|334.17|332.47|334.16|332.46|334.19|332.49|334.16|332.46|5
1739364560000|2025-02-12 12:49:20|334.17|332.47|334.22|332.52|334.23|332.53|334.17|332.47|4
1739364570000|2025-02-12 12:49:30|334.21|332.51|334.35|332.65|334.36|332.66|334.21|332.51|6
1739364580000|2025-02-12 12:49:40|334.34|332.64|334.33|332.63|334.34|332.64|334.33|332.63|2
1739364590000|2025-02-12 12:49:50|334.32|332.62|334.2|332.5|334.32|332.62|334.19|332.49|11
1739364600000|2025-02-12 12:50:00|334.23|332.53|334.27|332.57|334.29|332.59|334.23|332.53|5
1739364610000|2025-02-12 12:50:10|334.26|332.56|334.32|332.62|334.32|332.62|334.26|332.56|3
1739364620000|2025-02-12 12:50:20|334.31|332.61|334.36|332.66|334.39|332.69|334.31|332.61|6
1739364630000|2025-02-12 12:50:30|334.33|332.63|334.28|332.58|334.33|332.63|334.28|332.58|6
1739364640000|2025-02-12 12:50:40|334.27|332.57|334.2|332.5|334.27|332.57|334.2|332.5|6
1739364650000|2025-02-12 12:50:50|334.16|332.46|334.06|332.36|334.16|332.46|334.06|332.36|9
1739364660000|2025-02-12 12:51:00|334.05|332.35|333.98|332.28|334.05|332.35|333.98|332.28|7
1739364670000|2025-02-12 12:51:10|334.01|332.31|333.97|332.27|334.07|332.37|333.97|332.27|10
1739364680000|2025-02-12 12:51:20|334.19|332.49|334.2|332.5|334.21|332.51|334.13|332.43|9
1739364690000|2025-02-12 12:51:30|334.19|332.49|334.38|332.68|334.4|332.7|334.19|332.49|11
1739364700000|2025-02-12 12:51:40|334.37|332.67|334.39|332.69|334.39|332.69|334.35|332.65|4
1739364710000|2025-02-12 12:51:50|334.4|332.7|334.44|332.74|334.47|332.77|334.4|332.7|6
1739364720000|2025-02-12 12:52:00|334.43|332.73|334.48|332.78|334.48|332.78|334.42|332.72|8
1739364730000|2025-02-12 12:52:10|334.39|332.69|334.42|332.72|334.42|332.72|334.38|332.68|10
1739364740000|2025-02-12 12:52:20|334.48|332.78|334.42|332.72|334.5|332.8|334.42|332.72|7
1739364750000|2025-02-12 12:52:30|334.41|332.71|334.35|332.65|334.41|332.71|334.35|332.65|7
1739364760000|2025-02-12 12:52:40|334.34|332.64|334.37|332.67|334.38|332.68|334.34|332.64|4
1739364770000|2025-02-12 12:52:50|334.41|332.71|334.5|332.8|334.5|332.8|334.41|332.71|4
1739364780000|2025-02-12 12:53:00|334.49|332.79|334.46|332.76|334.49|332.79|334.44|332.74|4
1739364790000|2025-02-12 12:53:10|334.47|332.77|334.52|332.82|334.52|332.82|334.46|332.76|5
1739364800000|2025-02-12 12:53:20|334.51|332.81|334.46|332.76|334.51|332.81|334.46|332.76|2
1739364810000|2025-02-12 12:53:30|334.47|332.77|334.67|332.97|334.68|332.98|334.47|332.77|7
1739364820000|2025-02-12 12:53:40|334.68|332.98|334.6|332.9|334.68|332.98|334.6|332.9|4
1739364830000|2025-02-12 12:53:50|334.59|332.89|334.57|332.87|334.59|332.89|334.57|332.87|3
1739364840000|2025-02-12 12:54:00|334.58|332.88|334.73|333.03|334.74|333.04|334.58|332.88|6
1739364850000|2025-02-12 12:54:10|334.72|333.02|334.62|332.92|334.72|333.02|334.62|332.92|7
1739364860000|2025-02-12 12:54:20|334.61|332.91|334.58|332.88|334.61|332.91|334.58|332.88|4
1739364870000|2025-02-12 12:54:30|334.57|332.87|334.52|332.82|334.57|332.87|334.52|332.82|6
1739364880000|2025-02-12 12:54:40|334.51|332.81|334.49|332.79|334.51|332.81|334.49|332.79|3
1739364890000|2025-02-12 12:54:50|334.48|332.78|334.47|332.77|334.48|332.78|334.47|332.77|2
1739364900000|2025-02-12 12:55:00|334.48|332.78|334.53|332.83|334.56|332.86|334.48|332.78|6
1739364910000|2025-02-12 12:55:10|334.52|332.82|334.51|332.81|334.52|332.82|334.51|332.81|4
1739364920000|2025-02-12 12:55:20|334.5|332.8|334.47|332.77|334.5|332.8|334.47|332.77|4
1739364930000|2025-02-12 12:55:30|334.46|332.76|334.47|332.77|334.48|332.78|334.46|332.76|3
1739364940000|2025-02-12 12:55:40|334.46|332.76|334.46|332.76|334.46|332.76|334.46|332.76|1
1739364960000|2025-02-12 12:56:00|334.51|332.81|334.48|332.78|334.51|332.81|334.48|332.78|4
1739364970000|2025-02-12 12:56:10|334.47|332.77|334.46|332.76|334.47|332.77|334.46|332.76|2
1739364980000|2025-02-12 12:56:20|334.31|332.61|334.21|332.51|334.31|332.61|334.19|332.49|11
1739364990000|2025-02-12 12:56:30|334.2|332.5|334.16|332.46|334.2|332.5|334.16|332.46|5
1739365000000|2025-02-12 12:56:40|334.15|332.45|334.02|332.32|334.15|332.45|334.02|332.32|12
1739365010000|2025-02-12 12:56:50|334.01|332.31|333.99|332.29|334.01|332.31|333.99|332.29|5
1739365020000|2025-02-12 12:57:00|333.98|332.28|333.79|332.09|333.98|332.28|333.79|332.09|6
1739365030000|2025-02-12 12:57:10|333.8|332.1|333.8|332.1|333.8|332.1|333.8|332.1|1
1739365040000|2025-02-12 12:57:20|333.79|332.09|333.78|332.08|333.79|332.09|333.78|332.08|2
1739365050000|2025-02-12 12:57:30|333.77|332.07|333.82|332.12|333.82|332.12|333.76|332.06|5
1739365060000|2025-02-12 12:57:40|333.81|332.11|333.89|332.19|333.89|332.19|333.79|332.09|7
1739365070000|2025-02-12 12:57:50|333.88|332.18|333.86|332.16|333.89|332.19|333.86|332.16|5
1739365080000|2025-02-12 12:58:00|333.9|332.2|334.02|332.32|334.13|332.43|333.9|332.2|10
1739365090000|2025-02-12 12:58:10|333.99|332.29|333.88|332.18|333.99|332.29|333.88|332.18|10
1739365100000|2025-02-12 12:58:20|333.87|332.17|333.74|332.04|333.87|332.17|333.74|332.04|10
1739365110000|2025-02-12 12:58:30|333.78|332.08|333.54|331.84|333.78|332.08|333.54|331.84|13
1739365120000|2025-02-12 12:58:40|333.53|331.83|333.48|331.78|333.53|331.83|333.48|331.78|6
1739365130000|2025-02-12 12:58:50|333.43|331.73|333.42|331.72|333.44|331.74|333.39|331.69|5
1739365140000|2025-02-12 12:59:00|333.43|331.73|333.27|331.57|333.43|331.73|333.27|331.57|8
1739365150000|2025-02-12 12:59:10|333.28|331.58|333.27|331.57|333.33|331.63|333.27|331.57|11
1739365160000|2025-02-12 12:59:20|333.26|331.56|333.21|331.51|333.26|331.56|333.21|331.51|8
1739365170000|2025-02-12 12:59:30|333.16|331.46|333.17|331.47|333.17|331.47|333.13|331.43|5
1739365180000|2025-02-12 12:59:40|333.18|331.48|333.08|331.38|333.18|331.48|333.05|331.35|8
1739365190000|2025-02-12 12:59:50|333.07|331.37|333.13|331.43|333.16|331.46|333.07|331.37|6
1739365200000|2025-02-12 13:00:00|333.12|331.42|333.27|331.57|333.39|331.69|333.12|331.42|17
1739365210000|2025-02-12 13:00:10|333.26|331.56|333.21|331.51|333.26|331.56|333.17|331.47|11
1739365220000|2025-02-12 13:00:20|333.22|331.52|333.17|331.47|333.23|331.53|333.17|331.47|10
1739365230000|2025-02-12 13:00:30|333.24|331.54|333.11|331.41|333.34|331.64|333.11|331.41|14
1739365240000|2025-02-12 13:00:40|333.13|331.43|333.23|331.53|333.23|331.53|333.07|331.37|22
1739365250000|2025-02-12 13:00:50|333.28|331.58|333.36|331.66|333.38|331.68|333.27|331.57|14
1739365260000|2025-02-12 13:01:00|333.3|331.6|333.2|331.5|333.3|331.6|333.17|331.47|13
1739365270000|2025-02-12 13:01:10|333.19|331.49|333.17|331.47|333.19|331.49|333.17|331.47|3
1739365280000|2025-02-12 13:01:20|333.19|331.49|333.25|331.55|333.25|331.55|333.19|331.49|5
1739365290000|2025-02-12 13:01:30|333.26|331.56|333.4|331.7|333.4|331.7|333.26|331.56|6
1739365300000|2025-02-12 13:01:40|333.41|331.71|333.35|331.65|333.43|331.73|333.33|331.63|10
1739365310000|2025-02-12 13:01:50|333.4|331.7|333.48|331.78|333.48|331.78|333.4|331.7|8
1739365320000|2025-02-12 13:02:00|333.47|331.77|333.33|331.63|333.47|331.77|333.3|331.6|9
1739365330000|2025-02-12 13:02:10|333.34|331.64|333.36|331.66|333.36|331.66|333.33|331.63|6
1739365340000|2025-02-12 13:02:20|333.43|331.73|333.41|331.71|333.43|331.73|333.41|331.71|3
1739365350000|2025-02-12 13:02:30|333.42|331.72|333.39|331.69|333.42|331.72|333.39|331.69|4
1739365360000|2025-02-12 13:02:40|333.38|331.68|333.48|331.78|333.53|331.83|333.37|331.67|9
1739365370000|2025-02-12 13:02:50|333.4|331.7|333.41|331.71|333.41|331.71|333.35|331.65|9
1739365380000|2025-02-12 13:03:00|333.42|331.72|333.46|331.76|333.62|331.92|333.4|331.7|13
1739365390000|2025-02-12 13:03:10|333.45|331.75|333.35|331.65|333.45|331.75|333.35|331.65|12
1739365400000|2025-02-12 13:03:20|333.34|331.64|333.2|331.5|333.34|331.64|333.2|331.5|9
1739365410000|2025-02-12 13:03:30|333.19|331.49|333.1|331.4|333.19|331.49|333.07|331.37|9
1739365420000|2025-02-12 13:03:40|333.11|331.41|333.09|331.39|333.18|331.48|333.09|331.39|10
1739365430000|2025-02-12 13:03:50|333.08|331.38|332.96|331.26|333.08|331.38|332.96|331.26|12
1739365440000|2025-02-12 13:04:00|332.95|331.25|332.92|331.22|332.95|331.25|332.85|331.15|12
1739365450000|2025-02-12 13:04:10|332.91|331.21|332.9|331.2|332.92|331.22|332.85|331.15|6
1739365460000|2025-02-12 13:04:20|332.92|331.22|333|331.3|333.02|331.32|332.88|331.18|9
1739365470000|2025-02-12 13:04:30|333.05|331.35|332.98|331.28|333.08|331.38|332.98|331.28|13
1739365480000|2025-02-12 13:04:40|332.97|331.27|332.92|331.22|332.97|331.27|332.92|331.22|8
1739365490000|2025-02-12 13:04:50|332.94|331.24|332.97|331.27|332.98|331.28|332.94|331.24|7
1739365500000|2025-02-12 13:05:00|332.94|331.24|332.86|331.16|332.94|331.24|332.85|331.15|6
1739365510000|2025-02-12 13:05:10|332.93|331.23|332.97|331.27|333.01|331.31|332.93|331.23|6
1739365520000|2025-02-12 13:05:20|332.98|331.28|333.12|331.42|333.19|331.49|332.98|331.28|12
1739365530000|2025-02-12 13:05:30|333.09|331.39|332.89|331.19|333.09|331.39|332.89|331.19|15
1739365540000|2025-02-12 13:05:40|332.88|331.18|332.84|331.14|332.88|331.18|332.84|331.14|7
1739365550000|2025-02-12 13:05:50|332.83|331.13|332.93|331.23|333|331.3|332.82|331.12|11
1739365560000|2025-02-12 13:06:00|332.92|331.22|333.14|331.44|333.14|331.44|332.91|331.21|12
1739365570000|2025-02-12 13:06:10|333.19|331.49|333.26|331.56|333.26|331.56|333.18|331.48|6
1739365580000|2025-02-12 13:06:20|333.25|331.55|333.22|331.52|333.25|331.55|333.21|331.51|4
1739365590000|2025-02-12 13:06:30|333.23|331.53|333.33|331.63|333.38|331.68|333.23|331.53|9
1739365600000|2025-02-12 13:06:40|333.34|331.64|333.34|331.64|333.36|331.66|333.33|331.63|5
1739365610000|2025-02-12 13:06:50|333.33|331.63|333.28|331.58|333.34|331.64|333.28|331.58|6
1739365620000|2025-02-12 13:07:00|333.24|331.54|333.2|331.5|333.24|331.54|333.19|331.49|5
1739365630000|2025-02-12 13:07:10|333.21|331.51|333.25|331.55|333.31|331.61|333.21|331.51|8
1739365640000|2025-02-12 13:07:20|333.22|331.52|333.16|331.46|333.22|331.52|333.16|331.46|9
1739365650000|2025-02-12 13:07:30|333.15|331.45|333.33|331.63|333.33|331.63|333.12|331.42|9
1739365660000|2025-02-12 13:07:40|333.32|331.62|333.28|331.58|333.34|331.64|333.28|331.58|6
1739365670000|2025-02-12 13:07:50|333.35|331.65|333.34|331.64|333.36|331.66|333.34|331.64|4
1739365680000|2025-02-12 13:08:00|333.33|331.63|333.31|331.61|333.35|331.65|333.31|331.61|8
1739365690000|2025-02-12 13:08:10|333.3|331.6|333.36|331.66|333.36|331.66|333.29|331.59|6
1739365700000|2025-02-12 13:08:20|333.37|331.67|333.39|331.69|333.4|331.7|333.37|331.67|5
1739365710000|2025-02-12 13:08:30|333.38|331.68|333.39|331.69|333.43|331.73|333.38|331.68|6
1739365720000|2025-02-12 13:08:40|333.35|331.65|333.29|331.59|333.35|331.65|333.29|331.59|4
1739365730000|2025-02-12 13:08:50|333.28|331.58|333.19|331.49|333.28|331.58|333.14|331.44|9
1739365740000|2025-02-12 13:09:00|333.18|331.48|333.08|331.38|333.18|331.48|333.08|331.38|7
1739365750000|2025-02-12 13:09:10|333.04|331.34|332.93|331.23|333.04|331.34|332.93|331.23|7
1739365760000|2025-02-12 13:09:20|332.92|331.22|332.87|331.17|332.92|331.22|332.87|331.17|5
1739365770000|2025-02-12 13:09:30|332.86|331.16|332.74|331.04|332.86|331.16|332.73|331.03|7
1739365780000|2025-02-12 13:09:40|332.73|331.03|332.6|330.9|332.73|331.03|332.6|330.9|13
1739365790000|2025-02-12 13:09:50|332.57|330.87|332.51|330.81|332.57|330.87|332.51|330.81|6
1739365800000|2025-02-12 13:10:00|332.5|330.8|332.51|330.81|332.51|330.81|332.46|330.76|8
1739365810000|2025-02-12 13:10:10|332.52|330.82|332.53|330.83|332.54|330.84|332.47|330.77|11
1739365820000|2025-02-12 13:10:20|332.52|330.82|332.56|330.86|332.56|330.86|332.5|330.8|6
1739365830000|2025-02-12 13:10:30|332.55|330.85|332.64|330.94|332.64|330.94|332.55|330.85|6
1739365840000|2025-02-12 13:10:40|332.63|330.93|332.62|330.92|332.63|330.93|332.62|330.92|2
1739365850000|2025-02-12 13:10:50|332.63|330.93|332.73|331.03|332.73|331.03|332.63|330.93|6
1739365860000|2025-02-12 13:11:00|332.72|331.02|332.81|331.11|332.83|331.13|332.71|331.01|8
1739365870000|2025-02-12 13:11:10|332.8|331.1|333.08|331.38|333.08|331.38|332.8|331.1|11
1739365880000|2025-02-12 13:11:20|333.07|331.37|333.04|331.34|333.07|331.37|333.03|331.33|8
1739365890000|2025-02-12 13:11:30|333.03|331.33|333.02|331.32|333.04|331.34|332.94|331.24|12
1739365900000|2025-02-12 13:11:40|333.01|331.31|333.08|331.38|333.08|331.38|333.01|331.31|6
1739365910000|2025-02-12 13:11:50|333.05|331.35|333.12|331.42|333.13|331.43|333.05|331.35|10
1739365920000|2025-02-12 13:12:00|333.13|331.43|333.27|331.57|333.27|331.57|333.13|331.43|7
1739365930000|2025-02-12 13:12:10|333.26|331.56|333.21|331.51|333.26|331.56|333.21|331.51|3
1739365940000|2025-02-12 13:12:20|333.27|331.57|333.23|331.53|333.27|331.57|333.23|331.53|6
1739365950000|2025-02-12 13:12:30|333.22|331.52|333.2|331.5|333.22|331.52|333.2|331.5|3
1739365960000|2025-02-12 13:12:40|333.23|331.53|333.36|331.66|333.36|331.66|333.23|331.53|4
1739365970000|2025-02-12 13:12:50|333.41|331.71|333.38|331.68|333.42|331.72|333.38|331.68|9
1739365980000|2025-02-12 13:13:00|333.36|331.66|333.34|331.64|333.36|331.66|333.3|331.6|10
1739365990000|2025-02-12 13:13:10|333.43|331.73|333.38|331.68|333.43|331.73|333.38|331.68|6
1739366000000|2025-02-12 13:13:20|333.37|331.67|333.29|331.59|333.37|331.67|333.28|331.58|10
1739366010000|2025-02-12 13:13:30|333.3|331.6|333.62|331.92|333.62|331.92|333.3|331.6|10
1739366020000|2025-02-12 13:13:40|333.63|331.93|333.64|331.94|333.64|331.94|333.6|331.9|5
1739366030000|2025-02-12 13:13:50|333.63|331.93|333.58|331.88|333.63|331.93|333.58|331.88|6
1739366040000|2025-02-12 13:14:00|333.57|331.87|333.81|332.11|333.84|332.14|333.45|331.75|12
1739366050000|2025-02-12 13:14:10|333.82|332.12|333.86|332.16|333.86|332.16|333.82|332.12|5
1739366060000|2025-02-12 13:14:20|333.88|332.18|334|332.3|334|332.3|333.88|332.18|5
1739366070000|2025-02-12 13:14:30|333.99|332.29|334.08|332.38|334.08|332.38|333.99|332.29|4
1739366080000|2025-02-12 13:14:40|334.07|332.37|334.01|332.31|334.07|332.37|334.01|332.31|4
1739366090000|2025-02-12 13:14:50|334|332.3|333.94|332.24|334|332.3|333.94|332.24|7
1739366100000|2025-02-12 13:15:00|333.93|332.23|334.12|332.42|334.12|332.42|333.93|332.23|10
1739366110000|2025-02-12 13:15:10|334.13|332.43|334.36|332.66|334.36|332.66|334.13|332.43|8
1739366120000|2025-02-12 13:15:20|334.34|332.64|334.48|332.78|334.48|332.78|334.34|332.64|4
1739366130000|2025-02-12 13:15:30|334.49|332.79|334.56|332.86|334.59|332.89|334.49|332.79|7
1739366140000|2025-02-12 13:15:40|334.55|332.85|334.45|332.75|334.55|332.85|334.44|332.74|12
1739366150000|2025-02-12 13:15:50|334.44|332.74|334.53|332.83|334.53|332.83|334.44|332.74|2
1739366160000|2025-02-12 13:16:00|334.54|332.84|334.58|332.88|334.58|332.88|334.54|332.84|9
1739366170000|2025-02-12 13:16:10|334.59|332.89|334.89|333.19|334.89|333.19|334.59|332.89|13
1739366180000|2025-02-12 13:16:20|334.9|333.2|335.22|333.52|335.22|333.52|334.86|333.16|17
1739366190000|2025-02-12 13:16:30|335.2|333.5|335.43|333.73|335.53|333.83|335.2|333.5|18
1739366200000|2025-02-12 13:16:40|335.42|333.72|335.27|333.57|335.42|333.72|335.26|333.56|10
1739366210000|2025-02-12 13:16:50|335.26|333.56|335.34|333.64|335.34|333.64|335.25|333.55|6
1739366220000|2025-02-12 13:17:00|335.31|333.61|335.27|333.57|335.32|333.62|335.26|333.56|10
1739366230000|2025-02-12 13:17:10|335.3|333.6|335.32|333.62|335.47|333.77|335.3|333.6|7
1739366240000|2025-02-12 13:17:20|335.33|333.63|335.24|333.54|335.33|333.63|335.24|333.54|11
1739366250000|2025-02-12 13:17:30|335.23|333.53|335.19|333.49|335.24|333.54|335.19|333.49|7
1739366260000|2025-02-12 13:17:40|335.21|333.51|335.05|333.35|335.21|333.51|335.04|333.34|7
1739366270000|2025-02-12 13:17:50|335.06|333.36|335.07|333.37|335.09|333.39|335.06|333.36|5
1739366280000|2025-02-12 13:18:00|335.1|333.4|335.26|333.56|335.26|333.56|335.1|333.4|5
1739366290000|2025-02-12 13:18:10|335.25|333.55|335.23|333.53|335.25|333.55|335.22|333.52|5
1739366300000|2025-02-12 13:18:20|335.22|333.52|335.24|333.54|335.24|333.54|335.19|333.49|6
1739366310000|2025-02-12 13:18:30|335.3|333.6|335.27|333.57|335.42|333.72|335.27|333.57|12
1739366320000|2025-02-12 13:18:40|335.26|333.56|335.1|333.4|335.26|333.56|335.1|333.4|13
1739366330000|2025-02-12 13:18:50|335.09|333.39|335.17|333.47|335.17|333.47|335.08|333.38|10
1739366340000|2025-02-12 13:19:00|335.14|333.44|335.35|333.65|335.35|333.65|335.13|333.43|10
1739366350000|2025-02-12 13:19:10|335.34|333.64|335.24|333.54|335.34|333.64|335.24|333.54|11
1739366360000|2025-02-12 13:19:20|335.23|333.53|335.32|333.62|335.32|333.62|335.23|333.53|7
1739366370000|2025-02-12 13:19:30|335.37|333.67|335.3|333.6|335.38|333.68|335.3|333.6|9
1739366380000|2025-02-12 13:19:40|335.29|333.59|335.25|333.55|335.29|333.59|335.25|333.55|11
1739366390000|2025-02-12 13:19:50|335.23|333.53|335.29|333.59|335.29|333.59|335.19|333.49|9
1739366400000|2025-02-12 13:20:00|335.3|333.6|335.42|333.72|335.42|333.72|335.3|333.6|7
1739366410000|2025-02-12 13:20:10|335.41|333.71|335.31|333.61|335.41|333.71|335.31|333.61|11
1739366420000|2025-02-12 13:20:20|335.3|333.6|335.48|333.78|335.48|333.78|335.29|333.59|8
1739366430000|2025-02-12 13:20:30|335.49|333.79|335.52|333.82|335.55|333.85|335.49|333.79|9
1739366440000|2025-02-12 13:20:40|335.51|333.81|335.48|333.78|335.51|333.81|335.36|333.66|9
1739366450000|2025-02-12 13:20:50|335.49|333.79|335.44|333.74|335.49|333.79|335.44|333.74|7
1739366460000|2025-02-12 13:21:00|335.41|333.71|335.39|333.69|335.41|333.71|335.39|333.69|5
1739366470000|2025-02-12 13:21:10|335.4|333.7|335.61|333.91|335.62|333.92|335.4|333.7|15
1739366480000|2025-02-12 13:21:20|335.62|333.92|335.5|333.8|335.62|333.92|335.5|333.8|7
1739366490000|2025-02-12 13:21:30|335.48|333.78|335.58|333.88|335.58|333.88|335.46|333.76|8
1739366500000|2025-02-12 13:21:40|335.59|333.89|335.49|333.79|335.6|333.9|335.49|333.79|5
1739366510000|2025-02-12 13:21:50|335.48|333.78|335.46|333.76|335.5|333.8|335.44|333.74|7
1739366520000|2025-02-12 13:22:00|335.47|333.77|335.51|333.81|335.52|333.82|335.47|333.77|9
1739366530000|2025-02-12 13:22:10|335.48|333.78|335.49|333.79|335.49|333.79|335.48|333.78|2
1739366540000|2025-02-12 13:22:20|335.48|333.78|335.65|333.95|335.67|333.97|335.46|333.76|13
1739366550000|2025-02-12 13:22:30|335.66|333.96|335.67|333.97|335.7|334|335.66|333.96|7
1739366560000|2025-02-12 13:22:40|335.68|333.98|336.26|334.56|336.27|334.57|335.68|333.98|6
1739366570000|2025-02-12 13:22:50|336.28|334.58|336.64|334.94|336.66|334.96|336.28|334.58|17
1739366580000|2025-02-12 13:23:00|336.68|334.98|336.83|335.13|336.87|335.17|336.64|334.94|27
1739366590000|2025-02-12 13:23:10|336.72|335.02|336.69|334.99|336.74|335.04|336.69|334.99|5
1739366600000|2025-02-12 13:23:20|336.65|334.95|336.61|334.91|336.67|334.97|336.58|334.88|12
1739366610000|2025-02-12 13:23:30|336.62|334.92|336.58|334.88|336.77|335.07|336.58|334.88|17
1739366620000|2025-02-12 13:23:40|336.5|334.8|336.32|334.62|336.52|334.82|336.31|334.61|15
1739366630000|2025-02-12 13:23:50|336.27|334.57|336.22|334.52|336.3|334.6|336.22|334.52|10
1739366640000|2025-02-12 13:24:00|336.21|334.51|336.22|334.52|336.32|334.62|336.19|334.49|19
1739366650000|2025-02-12 13:24:10|336.21|334.51|336.13|334.43|336.21|334.51|336.11|334.41|14
1739366660000|2025-02-12 13:24:20|336.11|334.41|336.03|334.33|336.11|334.41|336.01|334.31|11
1739366670000|2025-02-12 13:24:30|336|334.3|336.04|334.34|336.05|334.35|336|334.3|6
1739366680000|2025-02-12 13:24:40|336.03|334.33|336.09|334.39|336.09|334.39|335.99|334.29|6
1739366690000|2025-02-12 13:24:50|336.1|334.4|336.23|334.53|336.23|334.53|336.1|334.4|5
1739366700000|2025-02-12 13:25:00|336.24|334.54|336.29|334.59|336.29|334.59|336.24|334.54|4
1739366710000|2025-02-12 13:25:10|336.37|334.67|336.3|334.6|336.38|334.68|336.3|334.6|6
1739366720000|2025-02-12 13:25:20|336.26|334.56|336.44|334.74|336.44|334.74|336.26|334.56|5
1739366730000|2025-02-12 13:25:30|336.43|334.73|336.6|334.9|336.63|334.93|336.43|334.73|11
1739366740000|2025-02-12 13:25:40|336.59|334.89|336.45|334.75|336.59|334.89|336.45|334.75|11
1739366750000|2025-02-12 13:25:50|336.44|334.74|336.38|334.68|336.44|334.74|336.34|334.64|12
1739366760000|2025-02-12 13:26:00|336.34|334.64|336.29|334.59|336.36|334.66|336.29|334.59|9
1739366770000|2025-02-12 13:26:10|336.28|334.58|336.51|334.81|336.52|334.82|336.27|334.57|14
1739366780000|2025-02-12 13:26:20|336.56|334.86|336.83|335.13|336.84|335.14|336.56|334.86|17
1739366790000|2025-02-12 13:26:30|336.92|335.22|336.84|335.14|336.92|335.22|336.83|335.13|10
1739366800000|2025-02-12 13:26:40|336.83|335.13|336.77|335.07|336.83|335.13|336.74|335.04|10
1739366810000|2025-02-12 13:26:50|336.78|335.08|336.9|335.2|336.9|335.2|336.78|335.08|12
1739366820000|2025-02-12 13:27:00|336.89|335.19|336.97|335.27|336.97|335.27|336.85|335.15|11
1739366830000|2025-02-12 13:27:10|336.96|335.26|336.9|335.2|336.96|335.26|336.89|335.19|7
1739366840000|2025-02-12 13:27:20|336.86|335.16|336.55|334.85|336.86|335.16|336.55|334.85|13
1739366850000|2025-02-12 13:27:30|336.56|334.86|336.6|334.9|336.6|334.9|336.56|334.86|5
1739366860000|2025-02-12 13:27:40|336.59|334.89|336.56|334.86|336.6|334.9|336.56|334.86|8
1739366870000|2025-02-12 13:27:50|336.55|334.85|336.61|334.91|336.62|334.92|336.55|334.85|4
1739366880000|2025-02-12 13:28:00|336.6|334.9|336.43|334.73|336.6|334.9|336.43|334.73|10
1739366890000|2025-02-12 13:28:10|336.41|334.71|336.35|334.65|336.42|334.72|336.35|334.65|9
1739366900000|2025-02-12 13:28:20|336.24|334.54|336.21|334.51|336.24|334.54|336.21|334.51|7
1739366910000|2025-02-12 13:28:30|336.2|334.5|336.03|334.33|336.2|334.5|336.03|334.33|10
1739366920000|2025-02-12 13:28:40|336.07|334.37|336.19|334.49|336.19|334.49|336.07|334.37|13
1739366930000|2025-02-12 13:28:50|336.22|334.52|336.22|334.52|336.31|334.61|336.22|334.52|10
1739366940000|2025-02-12 13:29:00|336.23|334.53|336.26|334.56|336.28|334.58|336.23|334.53|5
1739366950000|2025-02-12 13:29:10|336.25|334.55|336.19|334.49|336.25|334.55|336.19|334.49|9
1739366960000|2025-02-12 13:29:20|336.18|334.48|336.29|334.59|336.31|334.61|336.18|334.48|7
1739366970000|2025-02-12 13:29:30|336.34|334.64|336.34|334.64|336.34|334.64|336.34|334.64|1
1739366980000|2025-02-12 13:29:40|336.31|334.61|336.38|334.68|336.39|334.69|336.26|334.56|8
1739366990000|2025-02-12 13:29:50|336.39|334.69|336.44|334.74|336.45|334.75|336.39|334.69|3
1739367000000|2025-02-12 13:30:00|336.45|334.75|335.14|333.44|337.05|335.35|333.7|332|19
1739367010000|2025-02-12 13:30:10|335.01|333.31|332.48|330.78|335.01|333.31|332.4|330.7|20
1739367020000|2025-02-12 13:30:20|332.18|330.48|330.68|328.98|332.18|330.48|330.68|328.98|21
1739367030000|2025-02-12 13:30:30|330.67|328.97|329.25|327.55|330.67|328.97|329.18|327.48|18
1739367040000|2025-02-12 13:30:40|329.26|327.56|329.52|327.82|329.52|327.82|329.26|327.56|25
1739367050000|2025-02-12 13:30:50|329.54|327.84|329.76|328.06|329.76|328.06|329.54|327.84|17
1739367060000|2025-02-12 13:31:00|329.77|328.07|329.87|328.17|329.87|328.17|329.77|328.07|13
1739367070000|2025-02-12 13:31:10|329.88|328.18|330.05|328.35|330.06|328.36|329.88|328.18|14
1739367080000|2025-02-12 13:31:20|330.06|328.36|330.06|328.36|330.1|328.4|330.05|328.35|12
1739367090000|2025-02-12 13:31:30|329.84|328.14|329.86|328.16|329.9|328.2|329.84|328.14|12
1739367100000|2025-02-12 13:31:40|329.85|328.15|329.82|328.12|329.85|328.15|329.81|328.11|11
1739367110000|2025-02-12 13:31:50|329.81|328.11|328.88|327.18|329.81|328.11|328.79|327.09|8
1739367120000|2025-02-12 13:32:00|328.89|327.19|328.9|327.2|328.91|327.21|328.89|327.19|10
1739367130000|2025-02-12 13:32:10|328.91|327.21|328.7|327|328.97|327.27|328.69|326.99|12
1739367140000|2025-02-12 13:32:20|328.69|326.99|327.47|325.77|328.7|327|327.31|325.61|19
1739367150000|2025-02-12 13:32:30|327.48|325.78|327.56|325.86|327.56|325.86|327.47|325.77|16
1739367160000|2025-02-12 13:32:40|327.57|325.87|327.67|325.97|327.67|325.97|327.55|325.85|18
1739367170000|2025-02-12 13:32:50|327.68|325.98|327.98|326.28|327.98|326.28|327.68|325.98|17
1739367180000|2025-02-12 13:33:00|327.99|326.29|328.62|326.92|328.69|326.99|327.98|326.28|14
1739367190000|2025-02-12 13:33:10|328.11|326.41|329.32|327.62|329.32|327.62|328.1|326.4|18
1739367200000|2025-02-12 13:33:20|329.31|327.61|329.08|327.38|329.32|327.62|328.97|327.27|15
1739367210000|2025-02-12 13:33:30|329.09|327.39|328.98|327.28|329.29|327.59|328.98|327.28|13
1739367220000|2025-02-12 13:33:40|329.09|327.39|328.85|327.15|329.16|327.46|328.74|327.04|19
1739367230000|2025-02-12 13:33:50|328.86|327.16|328.85|327.15|329.02|327.32|328.85|327.15|13
1739367240000|2025-02-12 13:34:00|328.86|327.16|328.96|327.26|328.96|327.26|328.86|327.16|11
1739367250000|2025-02-12 13:34:10|328.97|327.27|329.35|327.65|329.41|327.71|328.97|327.27|15
1739367260000|2025-02-12 13:34:20|329.36|327.66|329.23|327.53|329.4|327.7|329.13|327.43|10
1739367270000|2025-02-12 13:34:30|329.24|327.54|329.44|327.74|329.44|327.74|329.24|327.54|12
1739367280000|2025-02-12 13:34:40|329.46|327.76|329.06|327.36|329.48|327.78|329.05|327.35|15
1739367290000|2025-02-12 13:34:50|329.05|327.35|328.08|326.38|329.05|327.35|328.07|326.37|25
1739367300000|2025-02-12 13:35:00|328.07|326.37|327.91|326.21|328.07|326.37|327.91|326.21|9
1739367310000|2025-02-12 13:35:10|327.9|326.2|327.78|326.08|327.9|326.2|327.78|326.08|11
1739367320000|2025-02-12 13:35:20|327.77|326.07|327|325.3|327.78|326.08|326.88|325.18|19
1739367330000|2025-02-12 13:35:30|326.94|325.24|327.03|325.33|327.03|325.33|326.93|325.23|12
1739367340000|2025-02-12 13:35:40|327.02|325.32|327|325.3|327.03|325.33|327|325.3|10
1739367350000|2025-02-12 13:35:50|327.01|325.31|327.04|325.34|327.04|325.34|327.01|325.31|6
1739367360000|2025-02-12 13:36:00|327.02|325.32|326.46|324.76|327.02|325.32|326.45|324.75|12
1739367370000|2025-02-12 13:36:10|326.5|324.8|325.83|324.13|326.5|324.8|325.83|324.13|10
1739367380000|2025-02-12 13:36:20|325.72|324.02|325.82|324.12|326.07|324.37|325.3|323.6|18
1739367390000|2025-02-12 13:36:30|325.94|324.24|325.87|324.17|326.06|324.36|325.86|324.16|12
1739367400000|2025-02-12 13:36:40|325.83|324.13|325.71|324.01|325.83|324.13|325.69|323.99|9
1739367410000|2025-02-12 13:36:50|325.7|324|326.04|324.34|326.07|324.37|325.7|324|14
1739367420000|2025-02-12 13:37:00|326.05|324.35|325.74|324.04|326.08|324.38|325.73|324.03|11
1739367430000|2025-02-12 13:37:10|325.73|324.03|324.91|323.21|325.75|324.05|324.87|323.17|17
1739367440000|2025-02-12 13:37:20|324.9|323.2|324.95|323.25|324.96|323.26|324.38|322.68|14
1739367450000|2025-02-12 13:37:30|324.96|323.26|325.01|323.31|325.04|323.34|324.95|323.25|8
1739367460000|2025-02-12 13:37:40|325|323.3|324.95|323.25|325.01|323.31|324.92|323.22|10
1739367470000|2025-02-12 13:37:50|324.96|323.26|324.69|322.99|324.98|323.28|324.68|322.98|16
1739367480000|2025-02-12 13:38:00|324.7|323|324|322.3|324.7|323|324|322.3|21
1739367490000|2025-02-12 13:38:10|324.01|322.31|323.94|322.24|324.01|322.31|323.87|322.17|8
1739367500000|2025-02-12 13:38:20|323.95|322.25|323.98|322.28|323.98|322.28|323.95|322.25|6
1739367510000|2025-02-12 13:38:30|323.99|322.29|323.77|322.07|323.99|322.29|323.77|322.07|11
1739367520000|2025-02-12 13:38:40|323.78|322.08|323.78|322.08|323.79|322.09|323.78|322.08|5
1739367530000|2025-02-12 13:38:50|323.92|322.22|324.28|322.58|324.28|322.58|323.92|322.22|11
1739367540000|2025-02-12 13:39:00|324.29|322.59|324.62|322.92|324.64|322.94|324.29|322.59|14
1739367550000|2025-02-12 13:39:10|324.61|322.91|324.63|322.93|324.64|322.94|324.58|322.88|14
1739367560000|2025-02-12 13:39:20|324.64|322.94|324.57|322.87|324.69|322.99|324.57|322.87|14
1739367570000|2025-02-12 13:39:30|324.56|322.86|324.49|322.79|324.56|322.86|324.45|322.75|14
1739367580000|2025-02-12 13:39:40|324.78|323.08|324.74|323.04|324.81|323.11|324.71|323.01|12
1739367590000|2025-02-12 13:39:50|324.75|323.05|324.38|322.68|324.95|323.25|324.38|322.68|15
1739367600000|2025-02-12 13:40:00|324.39|322.69|324.39|322.69|324.39|322.69|324.23|322.53|16
1739367610000|2025-02-12 13:40:10|324.4|322.7|324.81|323.11|324.81|323.11|324.39|322.69|18
1739367620000|2025-02-12 13:40:20|324.82|323.12|325.07|323.37|325.07|323.37|324.82|323.12|15
1739367630000|2025-02-12 13:40:30|325.08|323.38|324.71|323.01|325.18|323.48|324.66|322.96|19
1739367640000|2025-02-12 13:40:40|324.7|323|324.79|323.09|324.8|323.1|324.7|323|9
1739367650000|2025-02-12 13:40:50|324.78|323.08|324.6|322.9|324.8|323.1|324.6|322.9|21
1739367660000|2025-02-12 13:41:00|324.59|322.89|324.5|322.8|324.59|322.89|324.48|322.78|11
1739367670000|2025-02-12 13:41:10|324.49|322.79|323.99|322.29|324.49|322.79|323.99|322.29|19
1739367680000|2025-02-12 13:41:20|323.98|322.28|323.67|321.97|323.98|322.28|323.67|321.97|21
1739367690000|2025-02-12 13:41:30|323.68|321.98|323.32|321.62|323.68|321.98|323.32|321.62|20
1739367700000|2025-02-12 13:41:40|323.31|321.61|323.73|322.03|323.74|322.04|323.31|321.61|15
1739367710000|2025-02-12 13:41:50|323.76|322.06|324.11|322.41|324.11|322.41|323.76|322.06|24
1739367720000|2025-02-12 13:42:00|324.12|322.42|324.14|322.44|324.21|322.51|324.12|322.42|18
1739367730000|2025-02-12 13:42:10|324.13|322.43|323.73|322.03|324.13|322.43|323.73|322.03|14
1739367740000|2025-02-12 13:42:20|323.72|322.02|323.82|322.12|323.82|322.12|323.72|322.02|13
1739367750000|2025-02-12 13:42:30|323.83|322.13|324.29|322.59|324.29|322.59|323.83|322.13|18
1739367760000|2025-02-12 13:42:40|324.3|322.6|325.03|323.33|325.07|323.37|324.3|322.6|21
1739367770000|2025-02-12 13:42:50|325.04|323.34|325.58|323.88|325.58|323.88|325.04|323.34|15
1739367780000|2025-02-12 13:43:00|325.59|323.89|325.89|324.19|325.89|324.19|325.59|323.89|14
1739367790000|2025-02-12 13:43:10|325.88|324.18|325.54|323.84|325.88|324.18|325.54|323.84|9
1739367800000|2025-02-12 13:43:20|325.55|323.85|326.37|324.67|326.38|324.68|325.55|323.85|19
1739367810000|2025-02-12 13:43:30|326.36|324.66|326.84|325.14|326.87|325.17|326.36|324.66|21
1739367820000|2025-02-12 13:43:40|326.83|325.13|327.05|325.35|327.07|325.37|326.81|325.11|13
1739367830000|2025-02-12 13:43:50|327.04|325.34|327.11|325.41|327.11|325.41|327|325.3|11
1739367840000|2025-02-12 13:44:00|327.1|325.4|327.02|325.32|327.12|325.42|326.86|325.16|17
1739367850000|2025-02-12 13:44:10|327.03|325.33|327.42|325.72|327.59|325.89|327.03|325.33|22
1739367860000|2025-02-12 13:44:20|327.2|325.5|326.56|324.86|327.21|325.51|326.56|324.86|19
1739367870000|2025-02-12 13:44:30|326.55|324.85|325.94|324.24|326.55|324.85|325.93|324.23|15
1739367880000|2025-02-12 13:44:40|325.95|324.25|326.16|324.46|326.16|324.46|325.95|324.25|12
1739367890000|2025-02-12 13:44:50|326.17|324.47|326.49|324.79|326.49|324.79|326.17|324.47|15
1739367900000|2025-02-12 13:45:00|326.48|324.78|326.45|324.75|326.49|324.79|326.45|324.75|6
1739367910000|2025-02-12 13:45:10|326.46|324.76|325.93|324.23|326.47|324.77|325.87|324.17|22
1739367920000|2025-02-12 13:45:20|325.94|324.24|326.06|324.36|326.06|324.36|325.93|324.23|19
1739367930000|2025-02-12 13:45:30|326.07|324.37|326.4|324.7|326.4|324.7|326.07|324.37|15
1739367940000|2025-02-12 13:45:40|326.41|324.71|326.69|324.99|326.69|324.99|326.41|324.71|18
1739367950000|2025-02-12 13:45:50|326.68|324.98|326.94|325.24|326.94|325.24|326.68|324.98|12
1739367960000|2025-02-12 13:46:00|326.95|325.25|327.17|325.47|327.17|325.47|326.95|325.25|14
1739367970000|2025-02-12 13:46:10|327.18|325.48|327.4|325.7|327.4|325.7|327.18|325.48|14
1739367980000|2025-02-12 13:46:20|327.41|325.71|327.47|325.77|327.59|325.89|327.41|325.71|13
1739367990000|2025-02-12 13:46:30|327.48|325.78|327.52|325.82|327.52|325.82|327.48|325.78|9
1739368000000|2025-02-12 13:46:40|327.53|325.83|327.54|325.84|327.54|325.84|327.53|325.83|2
1739368010000|2025-02-12 13:46:50|327.53|325.83|327.79|326.09|327.79|326.09|327.53|325.83|7
1739368020000|2025-02-12 13:47:00|327.8|326.1|328.28|326.58|328.28|326.58|327.8|326.1|14
1739368030000|2025-02-12 13:47:10|328.29|326.59|328.52|326.82|328.52|326.82|328.29|326.59|6
1739368040000|2025-02-12 13:47:20|328.55|326.85|328.67|326.97|328.68|326.98|328.53|326.83|18
1739368050000|2025-02-12 13:47:30|328.66|326.96|328.53|326.83|328.66|326.96|328.51|326.81|13
1739368060000|2025-02-12 13:47:40|328.54|326.84|328.76|327.06|328.76|327.06|328.54|326.84|12
1739368070000|2025-02-12 13:47:50|328.77|327.07|329.07|327.37|329.1|327.4|328.77|327.07|22
1739368080000|2025-02-12 13:48:00|329.06|327.36|328.91|327.21|329.19|327.49|328.91|327.21|18
1739368090000|2025-02-12 13:48:10|328.9|327.2|328.86|327.16|328.9|327.2|328.84|327.14|13
1739368100000|2025-02-12 13:48:20|328.85|327.15|328.63|326.93|328.85|327.15|328.62|326.92|13
1739368110000|2025-02-12 13:48:30|328.62|326.92|328.49|326.79|328.64|326.94|328.49|326.79|11
1739368120000|2025-02-12 13:48:40|328.4|326.7|327.81|326.11|328.4|326.7|327.81|326.11|24
1739368130000|2025-02-12 13:48:50|327.82|326.12|327.72|326.02|327.82|326.12|327.71|326.01|7
1739368140000|2025-02-12 13:49:00|327.73|326.03|327.84|326.14|327.84|326.14|327.72|326.02|8
1739368150000|2025-02-12 13:49:10|327.85|326.15|327.72|326.02|327.86|326.16|327.72|326.02|11
1739368160000|2025-02-12 13:49:20|327.73|326.03|327.54|325.84|327.73|326.03|327.53|325.83|15
1739368170000|2025-02-12 13:49:30|327.55|325.85|327.85|326.15|327.85|326.15|327.55|325.85|14
1739368180000|2025-02-12 13:49:40|327.86|326.16|328.19|326.49|328.19|326.49|327.86|326.16|19
1739368190000|2025-02-12 13:49:50|328.2|326.5|328.13|326.43|328.24|326.54|328.13|326.43|12
1739368200000|2025-02-12 13:50:00|328.12|326.42|328.27|326.57|328.27|326.57|328.12|326.42|13
1739368210000|2025-02-12 13:50:10|328.25|326.55|328.19|326.49|328.41|326.71|328.19|326.49|12
1739368220000|2025-02-12 13:50:20|328.18|326.48|327.93|326.23|328.18|326.48|327.93|326.23|15
1739368230000|2025-02-12 13:50:30|327.92|326.22|327.73|326.03|327.92|326.22|327.73|326.03|15
1739368240000|2025-02-12 13:50:40|327.67|325.97|327.26|325.56|327.67|325.97|327.26|325.56|16
1739368250000|2025-02-12 13:50:50|327.25|325.55|326.88|325.18|327.25|325.55|326.88|325.18|20
1739368260000|2025-02-12 13:51:00|326.73|325.03|326.95|325.25|326.95|325.25|326.73|325.03|17
1739368270000|2025-02-12 13:51:10|326.94|325.24|326.95|325.25|326.99|325.29|326.93|325.23|11
1739368280000|2025-02-12 13:51:20|326.93|325.23|326.65|324.95|326.93|325.23|326.55|324.85|16
1739368290000|2025-02-12 13:51:30|326.64|324.94|326.6|324.9|326.64|324.94|326.58|324.88|15
1739368300000|2025-02-12 13:51:40|326.61|324.91|326.59|324.89|326.61|324.91|326.58|324.88|4
1739368310000|2025-02-12 13:51:50|326.58|324.88|326.54|324.84|326.59|324.89|326.45|324.75|16
1739368320000|2025-02-12 13:52:00|326.53|324.83|326.19|324.49|326.53|324.83|326.07|324.37|12
1739368330000|2025-02-12 13:52:10|326.2|324.5|326.23|324.53|326.23|324.53|326.2|324.5|8
1739368340000|2025-02-12 13:52:20|326.24|324.54|326.48|324.78|326.48|324.78|326.24|324.54|10
1739368350000|2025-02-12 13:52:30|326.49|324.79|326.33|324.63|326.51|324.81|326.29|324.59|12
1739368360000|2025-02-12 13:52:40|326.34|324.64|326.06|324.36|326.38|324.68|326.05|324.35|16
1739368370000|2025-02-12 13:52:50|326.07|324.37|326.01|324.31|326.07|324.37|326|324.3|6
1739368380000|2025-02-12 13:53:00|326|324.3|325.88|324.18|326|324.3|325.88|324.18|8
1739368390000|2025-02-12 13:53:10|325.79|324.09|325.85|324.15|325.88|324.18|325.78|324.08|7
1739368400000|2025-02-12 13:53:20|325.84|324.14|325.72|324.02|325.84|324.14|325.71|324.01|8
1739368410000|2025-02-12 13:53:30|325.71|324.01|325.8|324.1|325.8|324.1|325.68|323.98|9
1739368420000|2025-02-12 13:53:40|325.81|324.11|325.91|324.21|325.91|324.21|325.81|324.11|6
1739368430000|2025-02-12 13:53:50|326|324.3|326.08|324.38|326.09|324.39|326|324.3|9
1739368440000|2025-02-12 13:54:00|326.15|324.45|326.37|324.67|326.37|324.67|326.11|324.41|13
1739368450000|2025-02-12 13:54:10|326.45|324.75|326.58|324.88|326.58|324.88|326.45|324.75|11
1739368460000|2025-02-12 13:54:20|326.64|324.94|326.6|324.9|326.65|324.95|326.6|324.9|11
1739368470000|2025-02-12 13:54:30|326.59|324.89|326.68|324.98|326.68|324.98|326.59|324.89|8
1739368480000|2025-02-12 13:54:40|326.69|324.99|326.83|325.13|326.83|325.13|326.69|324.99|9
1739368490000|2025-02-12 13:54:50|326.84|325.14|327|325.3|327|325.3|326.84|325.14|5
1739368500000|2025-02-12 13:55:00|327.03|325.33|327.22|325.52|327.22|325.52|327.03|325.33|8
1739368510000|2025-02-12 13:55:10|327.21|325.51|327.15|325.45|327.22|325.52|327.14|325.44|8
1739368520000|2025-02-12 13:55:20|327.27|325.57|327.58|325.88|327.58|325.88|327.27|325.57|11
1739368530000|2025-02-12 13:55:30|327.59|325.89|327.64|325.94|327.64|325.94|327.59|325.89|8
1739368540000|2025-02-12 13:55:40|327.65|325.95|327.98|326.28|327.98|326.28|327.65|325.95|16
1739368550000|2025-02-12 13:55:50|327.99|326.29|328.25|326.55|328.25|326.55|327.99|326.29|15
1739368560000|2025-02-12 13:56:00|328.26|326.56|328.58|326.88|328.6|326.9|328.26|326.56|18
1739368570000|2025-02-12 13:56:10|328.59|326.89|328.72|327.02|328.73|327.03|328.59|326.89|11
1739368580000|2025-02-12 13:56:20|328.73|327.03|328.71|327.01|328.73|327.03|328.67|326.97|7
1739368590000|2025-02-12 13:56:30|328.72|327.02|328.77|327.07|328.77|327.07|328.63|326.93|12
1739368600000|2025-02-12 13:56:40|328.76|327.06|328.76|327.06|328.8|327.1|328.76|327.06|9
1739368610000|2025-02-12 13:56:50|328.75|327.05|328.7|327|328.75|327.05|328.69|326.99|8
1739368620000|2025-02-12 13:57:00|328.81|327.11|328.68|326.98|328.81|327.11|328.66|326.96|9
1739368630000|2025-02-12 13:57:10|328.71|327.01|328.59|326.89|328.77|327.07|328.54|326.84|11
1739368640000|2025-02-12 13:57:20|328.58|326.88|328.73|327.03|328.73|327.03|328.57|326.87|9
1739368650000|2025-02-12 13:57:30|328.74|327.04|328.66|326.96|328.74|327.04|328.65|326.95|10
1739368660000|2025-02-12 13:57:40|328.65|326.95|328.3|326.6|328.65|326.95|328.3|326.6|19
1739368670000|2025-02-12 13:57:50|328.29|326.59|328.25|326.55|328.29|326.59|328.19|326.49|10
1739368680000|2025-02-12 13:58:00|328.26|326.56|328.19|326.49|328.26|326.56|328.19|326.49|8
1739368690000|2025-02-12 13:58:10|328.18|326.48|328.09|326.39|328.19|326.49|328.09|326.39|7
1739368700000|2025-02-12 13:58:20|328.1|326.4|328.17|326.47|328.18|326.48|328.1|326.4|7
1739368710000|2025-02-12 13:58:30|328.14|326.44|328.14|326.44|328.14|326.44|328.14|326.44|1
1739368720000|2025-02-12 13:58:40|328.1|326.4|327.97|326.27|328.1|326.4|327.97|326.27|5
1739368730000|2025-02-12 13:58:50|327.93|326.23|327.65|325.95|327.94|326.24|327.65|325.95|9
1739368740000|2025-02-12 13:59:00|327.66|325.96|327.64|325.94|327.67|325.97|327.63|325.93|7
1739368750000|2025-02-12 13:59:10|327.65|325.95|327.7|326|327.72|326.02|327.65|325.95|5
1739368760000|2025-02-12 13:59:20|327.67|325.97|327.67|325.97|327.67|325.97|327.66|325.96|5
1739368770000|2025-02-12 13:59:30|327.63|325.93|327.58|325.88|327.64|325.94|327.58|325.88|7
1739368780000|2025-02-12 13:59:40|327.57|325.87|327.65|325.95|327.65|325.95|327.56|325.86|9
1739368790000|2025-02-12 13:59:50|327.64|325.94|327.56|325.86|327.65|325.95|327.56|325.86|4
1739368800000|2025-02-12 14:00:00|327.49|325.79|327.21|325.51|327.49|325.79|327.21|325.51|6
1739368810000|2025-02-12 14:00:10|327.2|325.5|326.85|325.15|327.23|325.53|326.85|325.15|17
1739368820000|2025-02-12 14:00:20|326.86|325.16|326.79|325.09|326.88|325.18|326.79|325.09|10
1739368830000|2025-02-12 14:00:30|326.78|325.08|326.67|324.97|326.78|325.08|326.67|324.97|12
1739368840000|2025-02-12 14:00:40|326.68|324.98|326.26|324.56|326.68|324.98|326.23|324.53|19
1739368850000|2025-02-12 14:00:50|326.25|324.55|326.24|324.54|326.25|324.55|326.17|324.47|9
1739368860000|2025-02-12 14:01:00|326.23|324.53|326.06|324.36|326.23|324.53|326.06|324.36|8
1739368870000|2025-02-12 14:01:10|326.05|324.35|325.74|324.04|326.07|324.37|325.74|324.04|18
1739368880000|2025-02-12 14:01:20|325.73|324.03|325.41|323.71|325.73|324.03|325.35|323.65|22
1739368890000|2025-02-12 14:01:30|325.44|323.74|325.86|324.16|325.88|324.18|325.44|323.74|18
1739368900000|2025-02-12 14:01:40|325.89|324.19|325.65|323.95|326.04|324.34|325.65|323.95|20
1739368910000|2025-02-12 14:01:50|325.64|323.94|325.44|323.74|325.64|323.94|325.44|323.74|20
1739368920000|2025-02-12 14:02:00|325.43|323.73|325.23|323.53|325.43|323.73|325.23|323.53|12
1739368930000|2025-02-12 14:02:10|325.22|323.52|325.5|323.8|325.56|323.86|325.22|323.52|19
1739368940000|2025-02-12 14:02:20|325.49|323.79|325.82|324.12|325.84|324.14|325.49|323.79|14
1739368950000|2025-02-12 14:02:30|325.83|324.13|326.09|324.39|326.09|324.39|325.83|324.13|12
1739368960000|2025-02-12 14:02:40|326.18|324.48|326.45|324.75|326.45|324.75|326.18|324.48|8
1739368970000|2025-02-12 14:02:50|326.46|324.76|326.74|325.04|326.74|325.04|326.46|324.76|20
1739368980000|2025-02-12 14:03:00|326.79|325.09|326.77|325.07|326.97|325.27|326.77|325.07|20
1739368990000|2025-02-12 14:03:10|326.8|325.1|326.44|324.74|326.8|325.1|326.44|324.74|24
1739369000000|2025-02-12 14:03:20|326.43|324.73|326.41|324.71|326.43|324.73|326.26|324.56|18
1739369010000|2025-02-12 14:03:30|326.52|324.82|326.42|324.72|326.58|324.88|326.41|324.71|7
1739369020000|2025-02-12 14:03:40|326.39|324.69|326.69|324.99|326.72|325.02|326.37|324.67|14
1739369030000|2025-02-12 14:03:50|326.7|325|326.86|325.16|326.87|325.17|326.7|325|9
1739369040000|2025-02-12 14:04:00|326.85|325.15|327.02|325.32|327.02|325.32|326.85|325.15|12
1739369050000|2025-02-12 14:04:10|327.03|325.33|327.07|325.37|327.1|325.4|327.03|325.33|3
1739369060000|2025-02-12 14:04:20|327.2|325.5|327.31|325.61|327.33|325.63|327.2|325.5|10
1739369070000|2025-02-12 14:04:30|327.37|325.67|327.25|325.55|327.38|325.68|327.25|325.55|13
1739369080000|2025-02-12 14:04:40|327.26|325.56|327.17|325.47|327.27|325.57|327.17|325.47|9
1739369090000|2025-02-12 14:04:50|327.16|325.46|327.12|325.42|327.16|325.46|327.12|325.42|9
1739369100000|2025-02-12 14:05:00|327.09|325.39|327.1|325.4|327.1|325.4|326.91|325.21|20
1739369110000|2025-02-12 14:05:10|327.12|325.42|327.33|325.63|327.33|325.63|327.12|325.42|6
1739369120000|2025-02-12 14:05:20|327.37|325.67|327.27|325.57|327.37|325.67|327.27|325.57|6
1739369130000|2025-02-12 14:05:30|327.2|325.5|327.2|325.5|327.23|325.53|327.15|325.45|7
1739369140000|2025-02-12 14:05:40|327.19|325.49|327.15|325.45|327.2|325.5|327.12|325.42|8
1739369150000|2025-02-12 14:05:50|327.14|325.44|327.11|325.41|327.15|325.45|327.03|325.33|10
1739369160000|2025-02-12 14:06:00|327.07|325.37|326.67|324.97|327.1|325.4|326.67|324.97|19
1739369170000|2025-02-12 14:06:10|326.66|324.96|326.62|324.92|326.66|324.96|326.61|324.91|11
1739369180000|2025-02-12 14:06:20|326.65|324.95|326.83|325.13|326.95|325.25|326.65|324.95|19
1739369190000|2025-02-12 14:06:30|326.82|325.12|326.83|325.13|326.83|325.13|326.69|324.99|18
1739369200000|2025-02-12 14:06:40|326.85|325.15|326.78|325.08|326.92|325.22|326.78|325.08|12
1739369210000|2025-02-12 14:06:50|326.77|325.07|326.68|324.98|326.77|325.07|326.66|324.96|7
1739369220000|2025-02-12 14:07:00|326.67|324.97|326.87|325.17|326.88|325.18|326.66|324.96|10
1739369230000|2025-02-12 14:07:10|326.88|325.18|326.87|325.17|326.89|325.19|326.81|325.11|11
1739369240000|2025-02-12 14:07:20|326.86|325.16|326.81|325.11|326.89|325.19|326.77|325.07|11
1739369250000|2025-02-12 14:07:30|326.87|325.17|326.81|325.11|326.99|325.29|326.8|325.1|12
1739369260000|2025-02-12 14:07:40|326.8|325.1|326.74|325.04|326.91|325.21|326.74|325.04|5
1739369270000|2025-02-12 14:07:50|326.75|325.05|326.97|325.27|326.97|325.27|326.75|325.05|7
1739369280000|2025-02-12 14:08:00|326.98|325.28|326.83|325.13|327|325.3|326.83|325.13|14
1739369290000|2025-02-12 14:08:10|326.81|325.11|326.63|324.93|326.82|325.12|326.63|324.93|11
1739369300000|2025-02-12 14:08:20|326.62|324.92|326.48|324.78|326.66|324.96|326.48|324.78|16
1739369310000|2025-02-12 14:08:30|326.47|324.77|326.5|324.8|326.56|324.86|326.46|324.76|14
1739369320000|2025-02-12 14:08:40|326.51|324.81|326.49|324.79|326.54|324.84|326.41|324.71|12
1739369330000|2025-02-12 14:08:50|326.52|324.82|326.65|324.95|326.69|324.99|326.52|324.82|9
1739369340000|2025-02-12 14:09:00|326.64|324.94|326.59|324.89|326.64|324.94|326.58|324.88|7
1739369350000|2025-02-12 14:09:10|326.6|324.9|326.6|324.9|326.66|324.96|326.58|324.88|9
1739369360000|2025-02-12 14:09:20|326.59|324.89|326.49|324.79|326.59|324.89|326.46|324.76|12
1739369370000|2025-02-12 14:09:30|326.56|324.86|326.68|324.98|326.68|324.98|326.54|324.84|15
1739369380000|2025-02-12 14:09:40|326.64|324.94|326.69|324.99|326.69|324.99|326.64|324.94|10
1739369390000|2025-02-12 14:09:50|326.7|325|326.8|325.1|326.83|325.13|326.7|325|8
1739369400000|2025-02-12 14:10:00|326.81|325.11|326.98|325.28|327|325.3|326.81|325.11|10
1739369410000|2025-02-12 14:10:10|326.97|325.27|326.92|325.22|327.07|325.37|326.92|325.22|13
1739369420000|2025-02-12 14:10:20|326.93|325.23|326.68|324.98|326.93|325.23|326.68|324.98|17
1739369430000|2025-02-12 14:10:30|326.69|324.99|326.42|324.72|326.69|324.99|326.41|324.71|19
1739369440000|2025-02-12 14:10:40|326.43|324.73|326.15|324.45|326.43|324.73|326.15|324.45|17
1739369450000|2025-02-12 14:10:50|326.14|324.44|326.1|324.4|326.14|324.44|326.09|324.39|5
1739369460000|2025-02-12 14:11:00|326.07|324.37|325.99|324.29|326.07|324.37|325.95|324.25|10
1739369470000|2025-02-12 14:11:10|325.98|324.28|325.9|324.2|325.98|324.28|325.9|324.2|5
1739369480000|2025-02-12 14:11:20|325.89|324.19|326.02|324.32|326.04|324.34|325.8|324.1|11
1739369490000|2025-02-12 14:11:30|326.03|324.33|326.08|324.38|326.13|324.43|326.03|324.33|11
1739369500000|2025-02-12 14:11:40|326.11|324.41|326.19|324.49|326.2|324.5|326.08|324.38|11
1739369510000|2025-02-12 14:11:50|326.16|324.46|326.3|324.6|326.3|324.6|326.16|324.46|6
1739369520000|2025-02-12 14:12:00|326.4|324.7|326.31|324.61|326.4|324.7|326.3|324.6|8
1739369530000|2025-02-12 14:12:10|326.35|324.65|326.54|324.84|326.57|324.87|326.35|324.65|11
1739369540000|2025-02-12 14:12:20|326.55|324.85|326.56|324.86|326.64|324.94|326.53|324.83|10
1739369550000|2025-02-12 14:12:30|326.55|324.85|326.53|324.83|326.55|324.85|326.52|324.82|5
1739369560000|2025-02-12 14:12:40|326.5|324.8|326.45|324.75|326.5|324.8|326.4|324.7|3
1739369570000|2025-02-12 14:12:50|326.46|324.76|326.73|325.03|326.74|325.04|326.46|324.76|7
1739369580000|2025-02-12 14:13:00|326.69|324.99|326.65|324.95|326.7|325|326.65|324.95|5
1739369590000|2025-02-12 14:13:10|326.55|324.85|326.53|324.83|326.55|324.85|326.49|324.79|8
1739369600000|2025-02-12 14:13:20|326.52|324.82|326.52|324.82|326.56|324.86|326.52|324.82|7
1739369610000|2025-02-12 14:13:30|326.68|324.98|326.65|324.95|326.68|324.98|326.65|324.95|6
1739369620000|2025-02-12 14:13:40|326.64|324.94|326.43|324.73|326.64|324.94|326.43|324.73|12
1739369630000|2025-02-12 14:13:50|326.42|324.72|326.44|324.74|326.44|324.74|326.41|324.71|7
1739369640000|2025-02-12 14:14:00|326.43|324.73|326.39|324.69|326.43|324.73|326.39|324.69|5
1739369650000|2025-02-12 14:14:10|326.38|324.68|326.24|324.54|326.38|324.68|326.23|324.53|11
1739369660000|2025-02-12 14:14:20|326.23|324.53|326.32|324.62|326.32|324.62|326.17|324.47|10
1739369670000|2025-02-12 14:14:30|326.34|324.64|326.26|324.56|326.36|324.66|326.26|324.56|10
1739369680000|2025-02-12 14:14:40|326.23|324.53|326.15|324.45|326.23|324.53|326.15|324.45|6
1739369690000|2025-02-12 14:14:50|326.16|324.46|326.14|324.44|326.17|324.47|326.14|324.44|8
1739369700000|2025-02-12 14:15:00|326.03|324.33|325.82|324.12|326.04|324.34|325.82|324.12|16
1739369710000|2025-02-12 14:15:10|325.84|324.14|325.67|323.97|325.84|324.14|325.66|323.96|13
1739369720000|2025-02-12 14:15:20|325.7|324|325.67|323.97|325.76|324.06|325.67|323.97|14
1739369730000|2025-02-12 14:15:30|325.68|323.98|325.86|324.16|325.86|324.16|325.56|323.86|16
1739369740000|2025-02-12 14:15:40|325.87|324.17|325.96|324.26|325.96|324.26|325.83|324.13|7
1739369750000|2025-02-12 14:15:50|325.99|324.29|326.09|324.39|326.19|324.49|325.96|324.26|16
1739369760000|2025-02-12 14:16:00|326.08|324.38|325.91|324.21|326.08|324.38|325.91|324.21|13
1739369770000|2025-02-12 14:16:10|325.82|324.12|325.87|324.17|325.94|324.24|325.82|324.12|11
1739369780000|2025-02-12 14:16:20|325.89|324.19|326.22|324.52|326.22|324.52|325.88|324.18|13
1739369790000|2025-02-12 14:16:30|326.23|324.53|326.6|324.9|326.61|324.91|326.22|324.52|15
1739369800000|2025-02-12 14:16:40|326.61|324.91|326.76|325.06|326.76|325.06|326.61|324.91|6
1739369810000|2025-02-12 14:16:50|326.79|325.09|327.08|325.38|327.08|325.38|326.79|325.09|13
1739369820000|2025-02-12 14:17:00|327.11|325.41|327.14|325.44|327.15|325.45|327.1|325.4|6
1739369830000|2025-02-12 14:17:10|327.13|325.43|327.22|325.52|327.22|325.52|327.12|325.42|11
1739369840000|2025-02-12 14:17:20|327.23|325.53|327.34|325.64|327.35|325.65|327.2|325.5|10
1739369850000|2025-02-12 14:17:30|327.33|325.63|327.31|325.61|327.33|325.63|327.31|325.61|3
1739369860000|2025-02-12 14:17:40|327.32|325.62|327.32|325.62|327.36|325.66|327.29|325.59|7
1739369870000|2025-02-12 14:17:50|327.33|325.63|327.03|325.33|327.33|325.63|327.03|325.33|19
1739369880000|2025-02-12 14:18:00|327.02|325.32|326.7|325|327.02|325.32|326.7|325|19
1739369890000|2025-02-12 14:18:10|326.69|324.99|326.69|324.99|326.7|325|326.63|324.93|10
1739369900000|2025-02-12 14:18:20|326.67|324.97|326.73|325.03|326.77|325.07|326.64|324.94|12
1739369910000|2025-02-12 14:18:30|326.72|325.02|326.62|324.92|326.72|325.02|326.62|324.92|6
1739369920000|2025-02-12 14:18:40|326.59|324.89|326.59|324.89|326.59|324.89|326.55|324.85|10
1739369930000|2025-02-12 14:18:50|326.56|324.86|326.55|324.85|326.57|324.87|326.55|324.85|4
1739369940000|2025-02-12 14:19:00|326.54|324.84|326.5|324.8|326.54|324.84|326.4|324.7|14
1739369950000|2025-02-12 14:19:10|326.49|324.79|326.49|324.79|326.52|324.82|326.48|324.78|9
1739369960000|2025-02-12 14:19:20|326.5|324.8|326.44|324.74|326.5|324.8|326.44|324.74|7
1739369970000|2025-02-12 14:19:30|326.42|324.72|326.35|324.65|326.42|324.72|326.35|324.65|11
1739369980000|2025-02-12 14:19:40|326.32|324.62|326.26|324.56|326.33|324.63|326.26|324.56|8
1739369990000|2025-02-12 14:19:50|326.25|324.55|326.16|324.46|326.25|324.55|326.16|324.46|5
1739370000000|2025-02-12 14:20:00|326.17|324.47|326.49|324.79|326.52|324.82|326.17|324.47|13
1739370010000|2025-02-12 14:20:10|326.5|324.8|326.57|324.87|326.64|324.94|326.5|324.8|13
1739370020000|2025-02-12 14:20:20|326.56|324.86|326.54|324.84|326.58|324.88|326.52|324.82|8
1739370030000|2025-02-12 14:20:30|326.53|324.83|326.35|324.65|326.54|324.84|326.34|324.64|15
1739370040000|2025-02-12 14:20:40|326.32|324.62|326.22|324.52|326.32|324.62|326.2|324.5|14
1739370050000|2025-02-12 14:20:50|326.18|324.48|326.06|324.36|326.19|324.49|326.06|324.36|8
1739370060000|2025-02-12 14:21:00|326.03|324.33|326.29|324.59|326.3|324.6|325.98|324.28|15
1739370070000|2025-02-12 14:21:10|326.33|324.63|326.51|324.81|326.54|324.84|326.33|324.63|9
1739370080000|2025-02-12 14:21:20|326.5|324.8|326.48|324.78|326.5|324.8|326.47|324.77|5
1739370090000|2025-02-12 14:21:30|326.47|324.77|326.43|324.73|326.51|324.81|326.36|324.66|14
1739370100000|2025-02-12 14:21:40|326.42|324.72|326.33|324.63|326.42|324.72|326.32|324.62|9
1739370110000|2025-02-12 14:21:50|326.34|324.64|326.12|324.42|326.34|324.64|326.07|324.37|13
1739370120000|2025-02-12 14:22:00|326.13|324.43|325.93|324.23|326.13|324.43|325.92|324.22|13
1739370130000|2025-02-12 14:22:10|325.92|324.22|325.79|324.09|325.92|324.22|325.79|324.09|13
1739370140000|2025-02-12 14:22:20|325.82|324.12|326.03|324.33|326.03|324.33|325.82|324.12|12
1739370150000|2025-02-12 14:22:30|326.06|324.36|326.31|324.61|326.34|324.64|326.06|324.36|11
1739370160000|2025-02-12 14:22:40|326.32|324.62|326.31|324.61|326.4|324.7|326.29|324.59|10
1739370170000|2025-02-12 14:22:50|326.3|324.6|326.27|324.57|326.37|324.67|326.27|324.57|13
1739370180000|2025-02-12 14:23:00|326.26|324.56|326.4|324.7|326.4|324.7|326.26|324.56|7
1739370190000|2025-02-12 14:23:10|326.39|324.69|326.39|324.69|326.39|324.69|326.38|324.68|5
1739370200000|2025-02-12 14:23:20|326.4|324.7|326.36|324.66|326.46|324.76|326.36|324.66|13
1739370210000|2025-02-12 14:23:30|326.37|324.67|326.44|324.74|326.44|324.74|326.34|324.64|9
1739370220000|2025-02-12 14:23:40|326.4|324.7|326.28|324.58|326.41|324.71|326.28|324.58|12
1739370230000|2025-02-12 14:23:50|326.27|324.57|326.16|324.46|326.27|324.57|326.15|324.45|11
1739370240000|2025-02-12 14:24:00|326.13|324.43|326.07|324.37|326.13|324.43|326.04|324.34|5
1739370250000|2025-02-12 14:24:10|326.06|324.36|326.24|324.54|326.25|324.55|326.02|324.32|13
1739370260000|2025-02-12 14:24:20|326.25|324.55|326.3|324.6|326.3|324.6|326.25|324.55|12
1739370270000|2025-02-12 14:24:30|326.31|324.61|326.34|324.64|326.37|324.67|326.31|324.61|5
1739370280000|2025-02-12 14:24:40|326.33|324.63|326.43|324.73|326.46|324.76|326.33|324.63|10
1739370290000|2025-02-12 14:24:50|326.4|324.7|326.38|324.68|326.4|324.7|326.37|324.67|5
1739370300000|2025-02-12 14:25:00|326.39|324.69|326.32|324.62|326.45|324.75|326.29|324.59|9
1739370310000|2025-02-12 14:25:10|326.31|324.61|326.46|324.76|326.52|324.82|326.31|324.61|13
1739370320000|2025-02-12 14:25:20|326.45|324.75|326.13|324.43|326.45|324.75|326.13|324.43|20
1739370330000|2025-02-12 14:25:30|326.12|324.42|325.99|324.29|326.12|324.42|325.99|324.29|12
1739370340000|2025-02-12 14:25:40|325.98|324.28|325.75|324.05|325.98|324.28|325.74|324.04|12
1739370350000|2025-02-12 14:25:50|325.74|324.04|325.39|323.69|325.74|324.04|325.39|323.69|16
1739370360000|2025-02-12 14:26:00|325.34|323.64|325.39|323.69|325.39|323.69|325.26|323.56|13
1739370370000|2025-02-12 14:26:10|325.42|323.72|325.46|323.76|325.63|323.93|325.42|323.72|15
1739370380000|2025-02-12 14:26:20|325.47|323.77|325.59|323.89|325.6|323.9|325.46|323.76|7
1739370390000|2025-02-12 14:26:30|325.6|323.9|325.52|323.82|325.64|323.94|325.52|323.82|11
1739370400000|2025-02-12 14:26:40|325.51|323.81|325.52|323.82|325.52|323.82|325.51|323.81|4
1739370410000|2025-02-12 14:26:50|325.62|323.92|325.63|323.93|325.64|323.94|325.62|323.92|4
1739370420000|2025-02-12 14:27:00|325.64|323.94|325.6|323.9|325.76|324.06|325.6|323.9|15
1739370430000|2025-02-12 14:27:10|325.58|323.88|325.5|323.8|325.58|323.88|325.5|323.8|6
1739370440000|2025-02-12 14:27:20|325.49|323.79|325.57|323.87|325.57|323.87|325.48|323.78|6
1739370450000|2025-02-12 14:27:30|325.56|323.86|325.54|323.84|325.63|323.93|325.54|323.84|9
1739370460000|2025-02-12 14:27:40|325.5|323.8|325.36|323.66|325.51|323.81|325.36|323.66|9
1739370470000|2025-02-12 14:27:50|325.35|323.65|325.38|323.68|325.38|323.68|325.35|323.65|3
1739370480000|2025-02-12 14:28:00|325.39|323.69|325.34|323.64|325.4|323.7|325.32|323.62|12
1739370490000|2025-02-12 14:28:10|325.33|323.63|325.14|323.44|325.33|323.63|325.14|323.44|9
1739370500000|2025-02-12 14:28:20|325.13|323.43|325.09|323.39|325.14|323.44|325.09|323.39|6
1739370510000|2025-02-12 14:28:30|325.08|323.38|324.69|322.99|325.08|323.38|324.69|322.99|23
1739370520000|2025-02-12 14:28:40|324.68|322.98|324.65|322.95|324.7|323|324.56|322.86|16
1739370530000|2025-02-12 14:28:50|324.64|322.94|324.52|322.82|324.64|322.94|324.47|322.77|9
1739370550000|2025-02-12 14:29:10|324.6|322.9|324.54|322.84|324.6|322.9|324.53|322.83|9
1739370560000|2025-02-12 14:29:20|324.58|322.88|324.65|322.95|324.77|323.07|324.58|322.88|12
1739370570000|2025-02-12 14:29:30|324.67|322.97|324.82|323.12|324.82|323.12|324.67|322.97|11
1739370580000|2025-02-12 14:29:40|324.83|323.13|324.84|323.14|324.84|323.14|324.76|323.06|10
1739370590000|2025-02-12 14:29:50|324.81|323.11|324.74|323.04|324.82|323.12|324.74|323.04|8
1739370600000|2025-02-12 14:30:00|324.7|323|324.32|322.62|324.7|323|324.32|322.62|20
1739370610000|2025-02-12 14:30:10|324.31|322.61|323.94|322.24|324.34|322.64|323.94|322.24|23
1739370620000|2025-02-12 14:30:20|323.89|322.19|323.09|321.39|323.89|322.19|323.09|321.39|20
1739370630000|2025-02-12 14:30:30|323.16|321.46|323.27|321.57|323.37|321.67|323.16|321.46|22
1739370640000|2025-02-12 14:30:40|323.26|321.56|322.93|321.23|323.26|321.56|322.91|321.21|17
1739370650000|2025-02-12 14:30:50|322.95|321.25|322.76|321.06|322.95|321.25|322.76|321.06|16
1739370660000|2025-02-12 14:31:00|322.75|321.05|322.88|321.18|322.88|321.18|322.34|320.64|29
1739370670000|2025-02-12 14:31:10|322.86|321.16|322.44|320.74|322.86|321.16|322.38|320.68|23
1739370680000|2025-02-12 14:31:20|322.46|320.76|322.57|320.87|322.74|321.04|322.46|320.76|13
1739370690000|2025-02-12 14:31:30|322.58|320.88|322.84|321.14|322.87|321.17|322.58|320.88|15
1739370700000|2025-02-12 14:31:40|322.88|321.18|322.94|321.24|323.05|321.35|322.82|321.12|16
1739370710000|2025-02-12 14:31:50|322.95|321.25|323.52|321.82|323.56|321.86|322.95|321.25|20
1739370720000|2025-02-12 14:32:00|323.56|321.86|323.85|322.15|323.85|322.15|323.48|321.78|24
1739370730000|2025-02-12 14:32:10|323.91|322.21|323.95|322.25|323.95|322.25|323.81|322.11|12
1739370740000|2025-02-12 14:32:20|324.07|322.37|324.46|322.76|324.46|322.76|324.01|322.31|20
1739370750000|2025-02-12 14:32:30|324.5|322.8|324.89|323.19|324.89|323.19|324.5|322.8|14
1739370760000|2025-02-12 14:32:40|324.88|323.18|324.86|323.16|324.89|323.19|324.85|323.15|8
1739370770000|2025-02-12 14:32:50|324.87|323.17|325.05|323.35|325.07|323.37|324.86|323.16|10
1739370780000|2025-02-12 14:33:00|325.1|323.4|325.13|323.43|325.24|323.54|325.03|323.33|20
1739370790000|2025-02-12 14:33:10|325.12|323.42|325.52|323.82|325.56|323.86|325.12|323.42|10
1739370800000|2025-02-12 14:33:20|325.53|323.83|325.63|323.93|325.63|323.93|325.5|323.8|10
1739370810000|2025-02-12 14:33:30|325.66|323.96|325.75|324.05|325.75|324.05|325.62|323.92|19
1739370820000|2025-02-12 14:33:40|325.84|324.14|326.31|324.61|326.31|324.61|325.84|324.14|19
1739370830000|2025-02-12 14:33:50|326.34|324.64|326.49|324.79|326.55|324.85|326.34|324.64|14
1739370840000|2025-02-12 14:34:00|326.5|324.8|326.83|325.13|326.83|325.13|326.42|324.72|22
1739370850000|2025-02-12 14:34:10|326.79|325.09|326.26|324.56|326.8|325.1|326.22|324.52|22
1739370860000|2025-02-12 14:34:20|326.27|324.57|326.24|324.54|326.4|324.7|326.19|324.49|17
1739370870000|2025-02-12 14:34:30|326.25|324.55|326|324.3|326.25|324.55|326|324.3|11
1739370880000|2025-02-12 14:34:40|325.93|324.23|325.92|324.22|325.95|324.25|325.89|324.19|9
1739370890000|2025-02-12 14:34:50|325.93|324.23|325.85|324.15|325.93|324.23|325.85|324.15|12
1739370900000|2025-02-12 14:35:00|325.83|324.13|326.32|324.62|326.32|324.62|325.79|324.09|21
1739370910000|2025-02-12 14:35:10|326.36|324.66|326.67|324.97|326.69|324.99|326.36|324.66|16
1739370920000|2025-02-12 14:35:20|326.61|324.91|326.48|324.78|326.64|324.94|326.48|324.78|11
1739370930000|2025-02-12 14:35:30|326.47|324.77|326.34|324.64|326.49|324.79|326.34|324.64|14
1739370940000|2025-02-12 14:35:40|326.28|324.58|326.41|324.71|326.45|324.75|326.22|324.52|22
1739370950000|2025-02-12 14:35:50|326.51|324.81|326.76|325.06|326.76|325.06|326.49|324.79|13
1739370960000|2025-02-12 14:36:00|326.77|325.07|326.47|324.77|326.77|325.07|326.43|324.73|15
1739370970000|2025-02-12 14:36:10|326.51|324.81|326.42|324.72|326.53|324.83|326.42|324.72|10
1739370980000|2025-02-12 14:36:20|326.48|324.78|327.13|325.43|327.13|325.43|326.48|324.78|19
1739370990000|2025-02-12 14:36:30|327.14|325.44|326.9|325.2|327.18|325.48|326.9|325.2|15
1739371000000|2025-02-12 14:36:40|326.91|325.21|327.19|325.49|327.22|325.52|326.91|325.21|15
1739371010000|2025-02-12 14:36:50|327.2|325.5|327.52|325.82|327.58|325.88|327.2|325.5|16
1739371020000|2025-02-12 14:37:00|327.51|325.81|327.56|325.86|327.56|325.86|327.34|325.64|18
1739371030000|2025-02-12 14:37:10|327.72|326.02|327.66|325.96|327.72|326.02|327.64|325.94|10
1739371040000|2025-02-12 14:37:20|327.65|325.95|327.98|326.28|328|326.3|327.65|325.95|17
1739371050000|2025-02-12 14:37:30|327.97|326.27|328.07|326.37|328.07|326.37|327.87|326.17|13
1739371060000|2025-02-12 14:37:40|328.08|326.38|327.8|326.1|328.08|326.38|327.68|325.98|14
1739371070000|2025-02-12 14:37:50|327.81|326.11|327.82|326.12|327.82|326.12|327.8|326.1|9
1739371080000|2025-02-12 14:38:00|327.81|326.11|327.41|325.71|327.81|326.11|327.41|325.71|21
1739371090000|2025-02-12 14:38:10|327.4|325.7|327.73|326.03|327.73|326.03|327.4|325.7|16
1739371100000|2025-02-12 14:38:20|327.72|326.02|327.48|325.78|327.72|326.02|327.44|325.74|18
1739371110000|2025-02-12 14:38:30|327.47|325.77|327.49|325.79|327.5|325.8|327.46|325.76|9
1739371120000|2025-02-12 14:38:40|327.5|325.8|327.33|325.63|327.5|325.8|327.33|325.63|13
1739371130000|2025-02-12 14:38:50|327.34|325.64|327.33|325.63|327.34|325.64|327.32|325.62|5
1739371140000|2025-02-12 14:39:00|327.32|325.62|327.4|325.7|327.4|325.7|327.26|325.56|10
1739371150000|2025-02-12 14:39:10|327.55|325.85|327.51|325.81|327.58|325.88|327.51|325.81|10
1739371160000|2025-02-12 14:39:20|327.46|325.76|327.3|325.6|327.46|325.76|327.27|325.57|16
1739371170000|2025-02-12 14:39:30|327.28|325.58|327.47|325.77|327.6|325.9|327.28|325.58|19
1739371180000|2025-02-12 14:39:40|327.48|325.78|327.66|325.96|327.66|325.96|327.48|325.78|14
1739371190000|2025-02-12 14:39:50|327.61|325.91|327.41|325.71|327.61|325.91|327.41|325.71|19
1739371200000|2025-02-12 14:40:00|327.4|325.7|327.36|325.66|327.4|325.7|327.17|325.47|17
1739371210000|2025-02-12 14:40:10|327.37|325.67|327.66|325.96|327.67|325.97|327.37|325.67|17
1739371220000|2025-02-12 14:40:20|327.67|325.97|327.58|325.88|327.67|325.97|327.58|325.88|7
1739371230000|2025-02-12 14:40:30|327.55|325.85|327.75|326.05|327.78|326.08|327.52|325.82|10
1739371240000|2025-02-12 14:40:40|327.74|326.04|327.73|326.03|327.74|326.04|327.67|325.97|8
1739371250000|2025-02-12 14:40:50|327.72|326.02|327.68|325.98|327.73|326.03|327.68|325.98|6
1739371260000|2025-02-12 14:41:00|327.67|325.97|327.86|326.16|327.86|326.16|327.67|325.97|12
1739371270000|2025-02-12 14:41:10|327.87|326.17|327.89|326.19|327.89|326.19|327.86|326.16|11
1739371280000|2025-02-12 14:41:20|327.93|326.23|327.96|326.26|327.97|326.27|327.92|326.22|10
1739371290000|2025-02-12 14:41:30|327.95|326.25|327.85|326.15|327.95|326.25|327.85|326.15|10
1739371300000|2025-02-12 14:41:40|327.86|326.16|328.15|326.45|328.16|326.46|327.86|326.16|12
1739371310000|2025-02-12 14:41:50|328.16|326.46|328.23|326.53|328.23|326.53|328.12|326.42|9
1739371320000|2025-02-12 14:42:00|328.22|326.52|328.63|326.93|328.63|326.93|328.21|326.51|15
1739371330000|2025-02-12 14:42:10|328.66|326.96|328.56|326.86|328.78|327.08|328.56|326.86|11
1739371340000|2025-02-12 14:42:20|328.55|326.85|328.31|326.61|328.55|326.85|328.31|326.61|17
1739371350000|2025-02-12 14:42:30|328.33|326.63|328.16|326.46|328.34|326.64|328.16|326.46|12
1739371360000|2025-02-12 14:42:40|328.17|326.47|328.12|326.42|328.17|326.47|328.11|326.41|11
1739371370000|2025-02-12 14:42:50|328.11|326.41|328.09|326.39|328.18|326.48|328.09|326.39|10
1739371380000|2025-02-12 14:43:00|328.08|326.38|327.94|326.24|328.08|326.38|327.93|326.23|11
1739371390000|2025-02-12 14:43:10|327.93|326.23|327.98|326.28|328.01|326.31|327.93|326.23|5
1739371400000|2025-02-12 14:43:20|328.06|326.36|328|326.3|328.1|326.4|328|326.3|10
1739371410000|2025-02-12 14:43:30|328.01|326.31|328.24|326.54|328.29|326.59|328.01|326.31|13
1739371420000|2025-02-12 14:43:40|328.16|326.46|328.08|326.38|328.17|326.47|328.02|326.32|15
1739371430000|2025-02-12 14:43:50|328.1|326.4|327.98|326.28|328.1|326.4|327.98|326.28|12
1739371440000|2025-02-12 14:44:00|327.97|326.27|328.22|326.52|328.22|326.52|327.92|326.22|13
1739371450000|2025-02-12 14:44:10|328.28|326.58|328.24|326.54|328.29|326.59|328.24|326.54|15
1739371460000|2025-02-12 14:44:20|328.22|326.52|328.17|326.47|328.22|326.52|328.1|326.4|10
1739371470000|2025-02-12 14:44:30|328.34|326.64|328.35|326.65|328.37|326.67|328.34|326.64|8
1739371480000|2025-02-12 14:44:40|328.36|326.66|328.46|326.76|328.46|326.76|328.34|326.64|6
1739371490000|2025-02-12 14:44:50|328.47|326.77|328.4|326.7|328.5|326.8|328.4|326.7|12
1739371500000|2025-02-12 14:45:00|328.36|326.66|328.12|326.42|328.37|326.67|328.12|326.42|17
1739371510000|2025-02-12 14:45:10|328.11|326.41|327.95|326.25|328.11|326.41|327.91|326.21|11
1739371520000|2025-02-12 14:45:20|327.91|326.21|327.85|326.15|327.92|326.22|327.82|326.12|16
1739371530000|2025-02-12 14:45:30|327.79|326.09|327.76|326.06|327.79|326.09|327.74|326.04|8
1739371540000|2025-02-12 14:45:40|327.75|326.05|327.79|326.09|327.79|326.09|327.75|326.05|5
1739371550000|2025-02-12 14:45:50|327.8|326.1|327.75|326.05|327.8|326.1|327.65|325.95|11
1739371560000|2025-02-12 14:46:00|327.76|326.06|327.87|326.17|327.87|326.17|327.74|326.04|12
1739371570000|2025-02-12 14:46:10|327.99|326.29|328.01|326.31|328.1|326.4|327.99|326.29|11
1739371580000|2025-02-12 14:46:20|327.98|326.28|328.16|326.46|328.16|326.46|327.92|326.22|15
1739371590000|2025-02-12 14:46:30|328.17|326.47|328.31|326.61|328.31|326.61|328.17|326.47|3
1739371600000|2025-02-12 14:46:40|328.3|326.6|328.27|326.57|328.3|326.6|328.26|326.56|10
1739371610000|2025-02-12 14:46:50|328.28|326.58|328.47|326.77|328.47|326.77|328.28|326.58|7
1739371620000|2025-02-12 14:47:00|328.46|326.76|328.55|326.85|328.58|326.88|328.46|326.76|10
1739371630000|2025-02-12 14:47:10|328.54|326.84|328.42|326.72|328.55|326.85|328.4|326.7|12
1739371640000|2025-02-12 14:47:20|328.45|326.75|328.54|326.84|328.56|326.86|328.45|326.75|9
1739371650000|2025-02-12 14:47:30|328.53|326.83|328.41|326.71|328.53|326.83|328.39|326.69|9
1739371660000|2025-02-12 14:47:40|328.42|326.72|328.29|326.59|328.42|326.72|328.28|326.58|9
1739371670000|2025-02-12 14:47:50|328.25|326.55|328.07|326.37|328.25|326.55|328.06|326.36|11
1739371680000|2025-02-12 14:48:00|328.06|326.36|327.83|326.13|328.07|326.37|327.83|326.13|19
1739371690000|2025-02-12 14:48:10|327.82|326.12|327.98|326.28|327.98|326.28|327.74|326.04|22
1739371700000|2025-02-12 14:48:20|328.01|326.31|328.22|326.52|328.26|326.56|328.01|326.31|13
1739371710000|2025-02-12 14:48:30|328.21|326.51|328.25|326.55|328.25|326.55|328.21|326.51|8
1739371720000|2025-02-12 14:48:40|328.24|326.54|328.08|326.38|328.24|326.54|328.07|326.37|10
1739371730000|2025-02-12 14:48:50|328.09|326.39|328.07|326.37|328.09|326.39|328.06|326.36|7
1739371740000|2025-02-12 14:49:00|328.18|326.48|328.03|326.33|328.29|326.59|328.01|326.31|19
1739371750000|2025-02-12 14:49:10|327.99|326.29|328.03|326.33|328.03|326.33|327.96|326.26|8
1739371760000|2025-02-12 14:49:20|328.04|326.34|328.24|326.54|328.24|326.54|328.04|326.34|11
1739371770000|2025-02-12 14:49:30|328.23|326.53|328.08|326.38|328.23|326.53|328.08|326.38|7
1739371780000|2025-02-12 14:49:40|328.1|326.4|328.08|326.38|328.12|326.42|328.08|326.38|7
1739371790000|2025-02-12 14:49:50|328.07|326.37|328.03|326.33|328.07|326.37|328.03|326.33|5
1739371800000|2025-02-12 14:50:00|328.01|326.31|328.1|326.4|328.11|326.41|327.96|326.26|9
1739371810000|2025-02-12 14:50:10|328.09|326.39|327.78|326.08|328.09|326.39|327.78|326.08|20
1739371820000|2025-02-12 14:50:20|327.74|326.04|327.29|325.59|327.74|326.04|327.29|325.59|25
1739371830000|2025-02-12 14:50:30|327.28|325.58|326.89|325.19|327.28|325.58|326.88|325.18|25
1739371840000|2025-02-12 14:50:40|326.88|325.18|326.89|325.19|326.96|325.26|326.88|325.18|11
1739371850000|2025-02-12 14:50:50|326.88|325.18|326.85|325.15|326.88|325.18|326.8|325.1|9
1739371860000|2025-02-12 14:51:00|326.91|325.21|326.68|324.98|326.91|325.21|326.68|324.98|11
1739371870000|2025-02-12 14:51:10|326.67|324.97|326.59|324.89|326.67|324.97|326.55|324.85|6
1739371880000|2025-02-12 14:51:20|326.64|324.94|326.8|325.1|326.8|325.1|326.64|324.94|6
1739371890000|2025-02-12 14:51:30|326.79|325.09|326.74|325.04|326.8|325.1|326.7|325|13
1739371900000|2025-02-12 14:51:40|326.73|325.03|327.07|325.37|327.07|325.37|326.73|325.03|11
1739371910000|2025-02-12 14:51:50|327.08|325.38|327.24|325.54|327.24|325.54|327.08|325.38|8
1739371920000|2025-02-12 14:52:00|327.26|325.56|327.64|325.94|327.64|325.94|327.26|325.56|15
1739371930000|2025-02-12 14:52:10|327.7|326|327.8|326.1|327.96|326.26|327.7|326|20
1739371940000|2025-02-12 14:52:20|327.77|326.07|327.57|325.87|327.77|326.07|327.57|325.87|17
1739371950000|2025-02-12 14:52:30|327.56|325.86|327.44|325.74|327.56|325.86|327.38|325.68|13
1739371960000|2025-02-12 14:52:40|327.45|325.75|327.53|325.83|327.53|325.83|327.45|325.75|8
1739371970000|2025-02-12 14:52:50|327.54|325.84|327.53|325.83|327.54|325.84|327.5|325.8|5
1739371980000|2025-02-12 14:53:00|327.54|325.84|327.59|325.89|327.6|325.9|327.48|325.78|14
1739371990000|2025-02-12 14:53:10|327.66|325.96|327.61|325.91|327.66|325.96|327.61|325.91|5
1739372000000|2025-02-12 14:53:20|327.6|325.9|327.59|325.89|327.6|325.9|327.46|325.76|10
1739372010000|2025-02-12 14:53:30|327.58|325.88|327.44|325.74|327.58|325.88|327.43|325.73|10
1739372020000|2025-02-12 14:53:40|327.43|325.73|327.39|325.69|327.44|325.74|327.39|325.69|7
1739372030000|2025-02-12 14:53:50|327.36|325.66|327.22|325.52|327.37|325.67|327.2|325.5|10
1739372040000|2025-02-12 14:54:00|327.19|325.49|327.07|325.37|327.2|325.5|327.06|325.36|9
1739372050000|2025-02-12 14:54:10|327.08|325.38|327.09|325.39|327.16|325.46|327.08|325.38|12
1739372060000|2025-02-12 14:54:20|327.14|325.44|327.23|325.53|327.23|325.53|327.14|325.44|9
1739372070000|2025-02-12 14:54:30|327.28|325.58|327.24|325.54|327.29|325.59|327.24|325.54|7
1739372080000|2025-02-12 14:54:40|327.23|325.53|327.33|325.63|327.33|325.63|327.2|325.5|8
1739372090000|2025-02-12 14:54:50|327.32|325.62|327.46|325.76|327.46|325.76|327.31|325.61|6
1739372100000|2025-02-12 14:55:00|327.48|325.78|327.54|325.84|327.64|325.94|327.48|325.78|13
1739372110000|2025-02-12 14:55:10|327.55|325.85|327.5|325.8|327.55|325.85|327.48|325.78|10
1739372120000|2025-02-12 14:55:20|327.49|325.79|327.5|325.8|327.63|325.93|327.49|325.79|11
1739372130000|2025-02-12 14:55:30|327.49|325.79|327.44|325.74|327.49|325.79|327.38|325.68|11
1739372140000|2025-02-12 14:55:40|327.45|325.75|327.58|325.88|327.61|325.91|327.45|325.75|8
1739372150000|2025-02-12 14:55:50|327.59|325.89|327.6|325.9|327.65|325.95|327.59|325.89|8
1739372160000|2025-02-12 14:56:00|327.59|325.89|327.91|326.21|327.94|326.24|327.59|325.89|9
1739372170000|2025-02-12 14:56:10|327.93|326.23|327.96|326.26|327.98|326.28|327.93|326.23|9
1739372180000|2025-02-12 14:56:20|327.97|326.27|328.19|326.49|328.19|326.49|327.96|326.26|11
1739372190000|2025-02-12 14:56:30|328.23|326.53|328.41|326.71|328.41|326.71|328.23|326.53|15
1739372200000|2025-02-12 14:56:40|328.42|326.72|328.47|326.77|328.48|326.78|328.39|326.69|7
1739372210000|2025-02-12 14:56:50|328.43|326.73|328.29|326.59|328.44|326.74|328.28|326.58|12
1739372220000|2025-02-12 14:57:00|328.28|326.58|328.52|326.82|328.52|326.82|328.28|326.58|10
1739372230000|2025-02-12 14:57:10|328.51|326.81|328.44|326.74|328.52|326.82|328.44|326.74|7
1739372240000|2025-02-12 14:57:20|328.45|326.75|328.53|326.83|328.54|326.84|328.41|326.71|5
1739372250000|2025-02-12 14:57:30|328.5|326.8|328.47|326.77|328.5|326.8|328.42|326.72|8
1739372260000|2025-02-12 14:57:40|328.46|326.76|328.41|326.71|328.46|326.76|328.4|326.7|6
1739372270000|2025-02-12 14:57:50|328.46|326.76|328.58|326.88|328.58|326.88|328.45|326.75|6
1739372280000|2025-02-12 14:58:00|328.59|326.89|328.76|327.06|328.82|327.12|328.59|326.89|13
1739372290000|2025-02-12 14:58:10|328.75|327.05|328.62|326.92|328.75|327.05|328.62|326.92|10
1739372300000|2025-02-12 14:58:20|328.63|326.93|328.62|326.92|328.63|326.93|328.62|326.92|2
1739372310000|2025-02-12 14:58:30|328.63|326.93|328.82|327.12|328.84|327.14|328.63|326.93|12
1739372320000|2025-02-12 14:58:40|328.79|327.09|328.72|327.02|328.79|327.09|328.67|326.97|8
1739372330000|2025-02-12 14:58:50|328.73|327.03|328.89|327.19|328.89|327.19|328.73|327.03|9
1739372340000|2025-02-12 14:59:00|328.88|327.18|328.97|327.27|329.05|327.35|328.88|327.18|11
1739372350000|2025-02-12 14:59:10|328.83|327.13|328.73|327.03|328.87|327.17|328.72|327.02|11
1739372360000|2025-02-12 14:59:20|328.72|327.02|328.65|326.95|328.73|327.03|328.65|326.95|8
1739372370000|2025-02-12 14:59:30|328.62|326.92|328.62|326.92|328.63|326.93|328.61|326.91|7
1739372380000|2025-02-12 14:59:40|328.63|326.93|328.7|327|328.7|327|328.62|326.92|4
1739372390000|2025-02-12 14:59:50|328.69|326.99|328.7|327|328.73|327.03|328.69|326.99|8
1739372400000|2025-02-12 15:00:00|328.6|326.9|329.12|327.42|329.2|327.5|328.6|326.9|33
1739372410000|2025-02-12 15:00:10|328.95|327.25|328.84|327.14|329.05|327.35|328.84|327.14|22
1739372420000|2025-02-12 15:00:20|328.83|327.13|328.39|326.69|328.83|327.13|328.33|326.63|21
1739372430000|2025-02-12 15:00:30|328.4|326.7|328.43|326.73|328.48|326.78|328.31|326.61|19
1739372440000|2025-02-12 15:00:40|328.42|326.72|328.16|326.46|328.43|326.73|328.15|326.45|16
1739372450000|2025-02-12 15:00:50|328.15|326.45|328.15|326.45|328.17|326.47|328.14|326.44|8
1739372460000|2025-02-12 15:01:00|328.14|326.44|328.02|326.32|328.14|326.44|328.02|326.32|9
1739372470000|2025-02-12 15:01:10|327.97|326.27|327.79|326.09|327.97|326.27|327.79|326.09|12
1739372480000|2025-02-12 15:01:20|327.8|326.1|327.65|325.95|327.84|326.14|327.65|325.95|16
1739372490000|2025-02-12 15:01:30|327.64|325.94|327.58|325.88|327.67|325.97|327.55|325.85|15
1739372500000|2025-02-12 15:01:40|327.59|325.89|327.57|325.87|327.59|325.89|327.57|325.87|5
1739372510000|2025-02-12 15:01:50|327.6|325.9|327.71|326.01|327.74|326.04|327.6|325.9|12
1739372520000|2025-02-12 15:02:00|327.68|325.98|327.31|325.61|327.68|325.98|327.29|325.59|19
1739372530000|2025-02-12 15:02:10|327.3|325.6|327.3|325.6|327.3|325.6|327.12|325.42|15
1739372540000|2025-02-12 15:02:20|327.26|325.56|327.57|325.87|327.6|325.9|327.13|325.43|15
1739372550000|2025-02-12 15:02:30|327.58|325.88|327.65|325.95|327.75|326.05|327.58|325.88|11
1739372560000|2025-02-12 15:02:40|327.64|325.94|327.62|325.92|327.65|325.95|327.55|325.85|11
1739372570000|2025-02-12 15:02:50|327.52|325.82|327.27|325.57|327.53|325.83|327.27|325.57|13
1739372580000|2025-02-12 15:03:00|327.26|325.56|327.18|325.48|327.26|325.56|327.18|325.48|6
1739372590000|2025-02-12 15:03:10|327.1|325.4|326.92|325.22|327.1|325.4|326.92|325.22|12
1739372600000|2025-02-12 15:03:20|326.89|325.19|326.82|325.12|326.89|325.19|326.76|325.06|11
1739372610000|2025-02-12 15:03:30|326.79|325.09|326.64|324.94|326.79|325.09|326.53|324.83|13
1739372620000|2025-02-12 15:03:40|326.65|324.95|326.71|325.01|326.77|325.07|326.65|324.95|14
1739372630000|2025-02-12 15:03:50|326.72|325.02|327.14|325.44|327.22|325.52|326.72|325.02|16
1739372640000|2025-02-12 15:04:00|327.13|325.43|327.06|325.36|327.13|325.43|326.98|325.28|16
1739372650000|2025-02-12 15:04:10|327.09|325.39|327.34|325.64|327.36|325.66|327.09|325.39|17
1739372660000|2025-02-12 15:04:20|327.35|325.65|327.35|325.65|327.52|325.82|327.25|325.55|16
1739372670000|2025-02-12 15:04:30|327.32|325.62|327.38|325.68|327.4|325.7|327.32|325.62|7
1739372680000|2025-02-12 15:04:40|327.39|325.69|327.52|325.82|327.52|325.82|327.39|325.69|3
1739372690000|2025-02-12 15:04:50|327.46|325.76|327.44|325.74|327.5|325.8|327.44|325.74|6
1739372700000|2025-02-12 15:05:00|327.4|325.7|326.78|325.08|327.41|325.71|326.78|325.08|19
1739372710000|2025-02-12 15:05:10|326.74|325.04|326.82|325.12|326.89|325.19|326.73|325.03|9
1739372720000|2025-02-12 15:05:20|326.75|325.05|326.45|324.75|326.75|325.05|326.42|324.72|11
1739372730000|2025-02-12 15:05:30|326.39|324.69|326.37|324.67|326.62|324.92|326.23|324.53|21
1739372740000|2025-02-12 15:05:40|326.46|324.76|326.4|324.7|326.47|324.77|326.2|324.5|19
1739372750000|2025-02-12 15:05:50|326.39|324.69|326.52|324.82|326.75|325.05|326.39|324.69|14
1739372760000|2025-02-12 15:06:00|326.39|324.69|326.96|325.26|326.96|325.26|326.39|324.69|19
1739372770000|2025-02-12 15:06:10|326.93|325.23|327.24|325.54|327.27|325.57|326.93|325.23|14
1739372780000|2025-02-12 15:06:20|327.22|325.52|327.02|325.32|327.37|325.67|327.02|325.32|20
1739372790000|2025-02-12 15:06:30|326.97|325.27|326.84|325.14|326.97|325.27|326.81|325.11|11
1739372800000|2025-02-12 15:06:40|326.8|325.1|326.67|324.97|326.8|325.1|326.64|324.94|5
1739372810000|2025-02-12 15:06:50|326.59|324.89|326.71|325.01|326.71|325.01|326.57|324.87|9
1739372820000|2025-02-12 15:07:00|326.74|325.04|326.4|324.7|326.74|325.04|326.38|324.68|9
1739372830000|2025-02-12 15:07:10|326.39|324.69|326.33|324.63|326.39|324.69|326.29|324.59|12
1739372840000|2025-02-12 15:07:20|326.32|324.62|326.52|324.82|326.76|325.06|326.24|324.54|19
1739372850000|2025-02-12 15:07:30|326.51|324.81|326.54|324.84|326.55|324.85|326.51|324.81|5
1739372860000|2025-02-12 15:07:40|326.55|324.85|326.59|324.89|326.77|325.07|326.48|324.78|15
1739372870000|2025-02-12 15:07:50|326.58|324.88|326.61|324.91|326.61|324.91|326.58|324.88|6
1739372880000|2025-02-12 15:08:00|326.67|324.97|327.29|325.59|327.34|325.64|326.67|324.97|19
1739372890000|2025-02-12 15:08:10|327.28|325.58|327.03|325.33|327.28|325.58|327.03|325.33|10
1739372900000|2025-02-12 15:08:20|326.98|325.28|326.87|325.17|327.1|325.4|326.87|325.17|16
1739372910000|2025-02-12 15:08:30|326.75|325.05|327.03|325.33|327.03|325.33|326.75|325.05|13
1739372920000|2025-02-12 15:08:40|326.99|325.29|326.74|325.04|326.99|325.29|326.74|325.04|13
1739372930000|2025-02-12 15:08:50|326.76|325.06|326.76|325.06|326.8|325.1|326.76|325.06|11
1739372940000|2025-02-12 15:09:00|326.77|325.07|327.1|325.4|327.19|325.49|326.77|325.07|14
1739372950000|2025-02-12 15:09:10|327.07|325.37|326.94|325.24|327.07|325.37|326.9|325.2|13
1739372960000|2025-02-12 15:09:20|326.95|325.25|327.06|325.36|327.18|325.48|326.95|325.25|14
1739372970000|2025-02-12 15:09:30|327.12|325.42|327.23|325.53|327.24|325.54|327.12|325.42|15
1739372980000|2025-02-12 15:09:40|327.24|325.54|327.19|325.49|327.24|325.54|327.18|325.48|5
1739372990000|2025-02-12 15:09:50|327.18|325.48|327.07|325.37|327.18|325.48|327.07|325.37|5
1739373000000|2025-02-12 15:10:00|327.08|325.38|327.01|325.31|327.15|325.45|327.01|325.31|8
1739373010000|2025-02-12 15:10:10|327.02|325.32|326.83|325.13|327.03|325.33|326.83|325.13|13
1739373020000|2025-02-12 15:10:20|326.82|325.12|326.73|325.03|326.82|325.12|326.63|324.93|15
1739373030000|2025-02-12 15:10:30|326.72|325.02|326.66|324.96|326.72|325.02|326.66|324.96|8
1739373040000|2025-02-12 15:10:40|326.65|324.95|326.29|324.59|326.65|324.95|326.26|324.56|19
1739373050000|2025-02-12 15:10:50|326.3|324.6|326.33|324.63|326.37|324.67|326.3|324.6|10
1739373060000|2025-02-12 15:11:00|326.34|324.64|326.32|324.62|326.36|324.66|326.31|324.61|5
1739373070000|2025-02-12 15:11:10|326.29|324.59|325.93|324.23|326.29|324.59|325.86|324.16|23
1739373080000|2025-02-12 15:11:20|325.94|324.24|325.67|323.97|325.94|324.24|325.67|323.97|19
1739373090000|2025-02-12 15:11:30|325.66|323.96|324.86|323.16|325.66|323.96|324.78|323.08|25
1739373100000|2025-02-12 15:11:40|324.92|323.22|324.96|323.26|324.96|323.26|324.89|323.19|7
1739373110000|2025-02-12 15:11:50|324.97|323.27|324.86|323.16|324.98|323.28|324.86|323.16|7
1739373120000|2025-02-12 15:12:00|324.9|323.2|324.87|323.17|324.94|323.24|324.87|323.17|7
1739373130000|2025-02-12 15:12:10|324.8|323.1|324.93|323.23|324.93|323.23|324.8|323.1|7
1739373140000|2025-02-12 15:12:20|324.94|323.24|325.05|323.35|325.08|323.38|324.94|323.24|9
1739373150000|2025-02-12 15:12:30|325.08|323.38|325.02|323.32|325.09|323.39|324.99|323.29|7
1739373160000|2025-02-12 15:12:40|325.03|323.33|324.93|323.23|325.03|323.33|324.91|323.21|10
1739373170000|2025-02-12 15:12:50|324.94|323.24|325.11|323.41|325.11|323.41|324.94|323.24|9
1739373180000|2025-02-12 15:13:00|325.12|323.42|325.45|323.75|325.53|323.83|325.12|323.42|17
1739373190000|2025-02-12 15:13:10|325.46|323.76|325.44|323.74|325.46|323.76|325.4|323.7|8
1739373200000|2025-02-12 15:13:20|325.45|323.75|325.48|323.78|325.48|323.78|325.44|323.74|6
1739373210000|2025-02-12 15:13:30|325.49|323.79|325.68|323.98|325.68|323.98|325.49|323.79|9
1739373220000|2025-02-12 15:13:40|325.69|323.99|325.83|324.13|325.83|324.13|325.67|323.97|8
1739373230000|2025-02-12 15:13:50|325.84|324.14|325.83|324.13|325.85|324.15|325.82|324.12|5
1739373240000|2025-02-12 15:14:00|325.8|324.1|325.7|324|325.81|324.11|325.61|323.91|17
1739373250000|2025-02-12 15:14:10|325.71|324.01|325.76|324.06|325.8|324.1|325.71|324.01|8
1739373260000|2025-02-12 15:14:20|325.77|324.07|325.84|324.14|325.86|324.16|325.77|324.07|6
1739373270000|2025-02-12 15:14:30|325.83|324.13|325.78|324.08|325.84|324.14|325.78|324.08|7
1739373280000|2025-02-12 15:14:40|325.74|324.04|325.62|323.92|325.75|324.05|325.6|323.9|10
1739373290000|2025-02-12 15:14:50|325.61|323.91|325.58|323.88|325.62|323.92|325.56|323.86|7
1739373300000|2025-02-12 15:15:00|325.55|323.85|325.24|323.54|325.55|323.85|325.24|323.54|15
1739373310000|2025-02-12 15:15:10|325.23|323.53|325|323.3|325.23|323.53|324.95|323.25|14
1739373320000|2025-02-12 15:15:20|324.99|323.29|325.39|323.69|325.39|323.69|324.98|323.28|15
1739373330000|2025-02-12 15:15:30|325.4|323.7|325.89|324.19|325.89|324.19|325.4|323.7|15
1739373340000|2025-02-12 15:15:40|325.93|324.23|325.98|324.28|326.14|324.44|325.93|324.23|13
1739373350000|2025-02-12 15:15:50|325.99|324.29|326.07|324.37|326.07|324.37|325.99|324.29|10
1739373360000|2025-02-12 15:16:00|326.08|324.38|326.06|324.36|326.09|324.39|326.06|324.36|4
1739373370000|2025-02-12 15:16:10|326|324.3|326.13|324.43|326.14|324.44|326|324.3|12
1739373380000|2025-02-12 15:16:20|326.14|324.44|326.15|324.45|326.19|324.49|326.14|324.44|7
1739373390000|2025-02-12 15:16:30|326.18|324.48|326.16|324.46|326.18|324.48|326.08|324.38|8
1739373400000|2025-02-12 15:16:40|326.17|324.47|326.11|324.41|326.18|324.48|326.05|324.35|14
1739373410000|2025-02-12 15:16:50|326.12|324.42|326.23|324.53|326.37|324.67|326.12|324.42|9
1739373420000|2025-02-12 15:17:00|326.24|324.54|326.73|325.03|327|325.3|326.24|324.54|25
1739373430000|2025-02-12 15:17:10|326.74|325.04|326.96|325.26|326.96|325.26|326.74|325.04|14
1739373440000|2025-02-12 15:17:20|326.97|325.27|326.95|325.25|326.97|325.27|326.94|325.24|7
1739373450000|2025-02-12 15:17:30|326.97|325.27|327.25|325.55|327.25|325.55|326.97|325.27|11
1739373460000|2025-02-12 15:17:40|327.22|325.52|327.17|325.47|327.22|325.52|327.1|325.4|8
1739373470000|2025-02-12 15:17:50|327.26|325.56|327.07|325.37|327.26|325.56|327.07|325.37|11
1739373480000|2025-02-12 15:18:00|327.06|325.36|327.12|325.42|327.13|325.43|327.06|325.36|10
1739373490000|2025-02-12 15:18:10|327.11|325.41|326.95|325.25|327.11|325.41|326.93|325.23|13
1739373500000|2025-02-12 15:18:20|326.96|325.26|326.97|325.27|326.97|325.27|326.96|325.26|2
1739373510000|2025-02-12 15:18:30|326.96|325.26|326.83|325.13|326.99|325.29|326.83|325.13|14
1739373520000|2025-02-12 15:18:40|326.81|325.11|326.81|325.11|326.81|325.11|326.8|325.1|3
1739373530000|2025-02-12 15:18:50|326.85|325.15|327.28|325.58|327.28|325.58|326.85|325.15|11
1739373540000|2025-02-12 15:19:00|327.32|325.62|327.61|325.91|327.65|325.95|327.32|325.62|9
1739373550000|2025-02-12 15:19:10|327.6|325.9|327.48|325.78|327.6|325.9|327.48|325.78|9
1739373560000|2025-02-12 15:19:20|327.49|325.79|327.71|326.01|327.71|326.01|327.46|325.76|12
1739373570000|2025-02-12 15:19:30|327.67|325.97|327.57|325.87|327.67|325.97|327.56|325.86|10
1739373580000|2025-02-12 15:19:40|327.58|325.88|327.79|326.09|327.79|326.09|327.58|325.88|10
1739373590000|2025-02-12 15:19:50|327.8|326.1|327.79|326.09|327.8|326.1|327.78|326.08|5
1739373600000|2025-02-12 15:20:00|327.72|326.02|327.71|326.01|327.72|326.02|327.62|325.92|9
1739373610000|2025-02-12 15:20:10|327.75|326.05|328|326.3|328.02|326.32|327.75|326.05|13
1739373620000|2025-02-12 15:20:20|327.97|326.27|327.67|325.97|327.97|326.27|327.67|325.97|17
1739373630000|2025-02-12 15:20:30|327.66|325.96|327.49|325.79|327.66|325.96|327.48|325.78|23
1739373640000|2025-02-12 15:20:40|327.48|325.78|327.17|325.47|327.48|325.78|327.16|325.46|17
1739373650000|2025-02-12 15:20:50|327.16|325.46|327.13|325.43|327.16|325.46|327.08|325.38|15
1739373660000|2025-02-12 15:21:00|327.14|325.44|327.57|325.87|327.57|325.87|327.14|325.44|12
1739373670000|2025-02-12 15:21:10|327.58|325.88|328.19|326.49|328.22|326.52|327.58|325.88|18
1739373680000|2025-02-12 15:21:20|328.18|326.48|328.16|326.46|328.18|326.48|328.16|326.46|8
1739373690000|2025-02-12 15:21:30|328.15|326.45|328.28|326.58|328.29|326.59|328.15|326.45|5
1739373700000|2025-02-12 15:21:40|328.29|326.59|328.16|326.46|328.29|326.59|328.14|326.44|10
1739373710000|2025-02-12 15:21:50|328.19|326.49|328.26|326.56|328.27|326.57|328.19|326.49|4
1739373720000|2025-02-12 15:22:00|328.24|326.54|328.21|326.51|328.26|326.56|328.16|326.46|11
1739373730000|2025-02-12 15:22:10|328.2|326.5|328.47|326.77|328.52|326.82|328.2|326.5|11
1739373740000|2025-02-12 15:22:20|328.46|326.76|328.29|326.59|328.46|326.76|328.28|326.58|12
1739373750000|2025-02-12 15:22:30|328.28|326.58|328.17|326.47|328.28|326.58|328.14|326.44|14
1739373760000|2025-02-12 15:22:40|328.18|326.48|328.42|326.72|328.45|326.75|328.18|326.48|10
1739373770000|2025-02-12 15:22:50|328.43|326.73|328.44|326.74|328.44|326.74|328.43|326.73|2
1739373780000|2025-02-12 15:23:00|328.43|326.73|328.35|326.65|328.43|326.73|328.34|326.64|11
1739373790000|2025-02-12 15:23:10|328.34|326.64|328.25|326.55|328.35|326.65|328.24|326.54|10
1739373800000|2025-02-12 15:23:20|328.24|326.54|328.16|326.46|328.25|326.55|328.16|326.46|9
1739373810000|2025-02-12 15:23:30|328.15|326.45|328.15|326.45|328.15|326.45|328.14|326.44|3
1739373820000|2025-02-12 15:23:40|328.16|326.46|328.4|326.7|328.44|326.74|328.16|326.46|10
1739373830000|2025-02-12 15:23:50|328.39|326.69|328.3|326.6|328.39|326.69|328.28|326.58|10
1739373840000|2025-02-12 15:24:00|328.29|326.59|328.1|326.4|328.29|326.59|328.09|326.39|16
1739373850000|2025-02-12 15:24:10|328.09|326.39|328.53|326.83|328.56|326.86|328|326.3|21
1739373860000|2025-02-12 15:24:20|328.57|326.87|329.72|328.02|329.72|328.02|328.57|326.87|30
1739373870000|2025-02-12 15:24:30|329.71|328.01|329.69|327.99|329.71|328.01|329.68|327.98|7
1739373880000|2025-02-12 15:24:40|329.68|327.98|329.61|327.91|329.68|327.98|329.59|327.89|8
1739373890000|2025-02-12 15:24:50|329.63|327.93|329.93|328.23|329.93|328.23|329.61|327.91|11
1739373900000|2025-02-12 15:25:00|329.9|328.2|330.1|328.4|330.1|328.4|329.9|328.2|10
1739373910000|2025-02-12 15:25:10|330.07|328.37|330.49|328.79|330.53|328.83|330.05|328.35|9
1739373920000|2025-02-12 15:25:20|330.45|328.75|330.3|328.6|330.45|328.75|330.26|328.56|10
1739373930000|2025-02-12 15:25:30|330.31|328.61|330.23|328.53|330.31|328.61|330.21|328.51|9
1739373940000|2025-02-12 15:25:40|330.24|328.54|330.16|328.46|330.24|328.54|330.15|328.45|4
1739373950000|2025-02-12 15:25:50|330.13|328.43|330.03|328.33|330.13|328.43|330.01|328.31|12
1739373960000|2025-02-12 15:26:00|330.02|328.32|329.65|327.95|330.02|328.32|329.65|327.95|20
1739373970000|2025-02-12 15:26:10|329.6|327.9|329.41|327.71|329.61|327.91|329.41|327.71|17
1739373980000|2025-02-12 15:26:20|329.4|327.7|329.28|327.58|329.4|327.7|329.24|327.54|16
1739373990000|2025-02-12 15:26:30|329.32|327.62|329.6|327.9|329.65|327.95|329.32|327.62|16
1739374000000|2025-02-12 15:26:40|329.56|327.86|329.57|327.87|329.57|327.87|329.56|327.86|2
1739374010000|2025-02-12 15:26:50|329.58|327.88|329.51|327.81|329.65|327.95|329.51|327.81|7
1739374020000|2025-02-12 15:27:00|329.52|327.82|329.37|327.67|329.52|327.82|329.36|327.66|14
1739374030000|2025-02-12 15:27:10|329.34|327.64|329.34|327.64|329.34|327.64|329.34|327.64|1
1739374040000|2025-02-12 15:27:20|329.33|327.63|329.43|327.73|329.46|327.76|329.29|327.59|14
1739374050000|2025-02-12 15:27:30|329.44|327.74|329.57|327.87|329.59|327.89|329.43|327.73|7
1739374060000|2025-02-12 15:27:40|329.15|327.45|329.45|327.75|329.45|327.75|329.15|327.45|8
1739374070000|2025-02-12 15:27:50|329.59|327.89|329.45|327.75|329.59|327.89|329.44|327.74|10
1739374080000|2025-02-12 15:28:00|329.44|327.74|328.61|326.91|329.44|327.74|328.61|326.91|18
1739374090000|2025-02-12 15:28:10|328.63|326.93|328.72|327.02|328.76|327.06|328.6|326.9|9
1739374100000|2025-02-12 15:28:20|328.69|326.99|328.63|326.93|328.69|326.99|328.61|326.91|13
1739374110000|2025-02-12 15:28:30|328.64|326.94|328.8|327.1|328.82|327.12|328.64|326.94|8
1739374120000|2025-02-12 15:28:40|328.68|326.98|328.73|327.03|328.74|327.04|328.68|326.98|5
1739374130000|2025-02-12 15:28:50|328.78|327.08|328.88|327.18|328.89|327.19|328.78|327.08|9
1739374140000|2025-02-12 15:29:00|328.96|327.26|329.16|327.46|329.17|327.47|328.95|327.25|17
1739374150000|2025-02-12 15:29:10|329.17|327.47|329.09|327.39|329.18|327.48|329.09|327.39|7
1739374160000|2025-02-12 15:29:20|329.08|327.38|328.95|327.25|329.11|327.41|328.95|327.25|10
1739374170000|2025-02-12 15:29:30|328.93|327.23|328.77|327.07|328.93|327.23|328.71|327.01|19
1739374180000|2025-02-12 15:29:40|328.76|327.06|328.68|326.98|328.77|327.07|328.66|326.96|11
1739374190000|2025-02-12 15:29:50|328.67|326.97|328.57|326.87|328.68|326.98|328.55|326.85|11
1739374200000|2025-02-12 15:30:00|328.56|326.86|328.6|326.9|328.71|327.01|328.56|326.86|21
1739374210000|2025-02-12 15:30:10|328.58|326.88|328.68|326.98|328.77|327.07|328.58|326.88|15
1739374220000|2025-02-12 15:30:20|328.66|326.96|328.73|327.03|328.76|327.06|328.6|326.9|15
1739374230000|2025-02-12 15:30:30|328.72|327.02|328.86|327.16|328.86|327.16|328.72|327.02|10
1739374240000|2025-02-12 15:30:40|328.89|327.19|328.98|327.28|329.08|327.38|328.89|327.19|9
1739374250000|2025-02-12 15:30:50|328.99|327.29|328.95|327.25|328.99|327.29|328.93|327.23|8
1739374260000|2025-02-12 15:31:00|328.94|327.24|329.41|327.71|329.41|327.71|328.94|327.24|15
1739374270000|2025-02-12 15:31:10|329.52|327.82|329.56|327.86|329.56|327.86|329.51|327.81|5
1739374280000|2025-02-12 15:31:20|329.73|328.03|329.64|327.94|329.78|328.08|329.64|327.94|12
1739374290000|2025-02-12 15:31:30|329.65|327.95|329.61|327.91|329.65|327.95|329.61|327.91|3
1739374300000|2025-02-12 15:31:40|329.64|327.94|329.55|327.85|329.71|328.01|329.55|327.85|12
1739374310000|2025-02-12 15:31:50|329.54|327.84|329.56|327.86|329.57|327.87|329.53|327.83|5
1739374320000|2025-02-12 15:32:00|329.55|327.85|329.51|327.81|329.56|327.86|329.51|327.81|10
1739374330000|2025-02-12 15:32:10|329.5|327.8|329.46|327.76|329.51|327.81|329.45|327.75|11
1739374340000|2025-02-12 15:32:20|329.43|327.73|329.46|327.76|329.47|327.77|329.31|327.61|12
1739374350000|2025-02-12 15:32:30|329.45|327.75|329.33|327.63|329.45|327.75|329.33|327.63|11
1739374360000|2025-02-12 15:32:40|329.28|327.58|329.39|327.69|329.43|327.73|329.27|327.57|14
1739374370000|2025-02-12 15:32:50|329.38|327.68|329.44|327.74|329.49|327.79|329.38|327.68|12
1739374380000|2025-02-12 15:33:00|329.56|327.86|329.59|327.89|329.62|327.92|329.56|327.86|7
1739374390000|2025-02-12 15:33:10|329.56|327.86|329.83|328.13|329.83|328.13|329.55|327.85|9
1739374400000|2025-02-12 15:33:20|329.82|328.12|329.71|328.01|329.82|328.12|329.71|328.01|7
1739374410000|2025-02-12 15:33:30|329.72|328.02|329.75|328.05|329.75|328.05|329.72|328.02|3
1739374420000|2025-02-12 15:33:40|329.76|328.06|330.21|328.51|330.22|328.52|329.76|328.06|11
1739374430000|2025-02-12 15:33:50|330.22|328.52|330.23|328.53|330.27|328.57|330.22|328.52|14
1739374440000|2025-02-12 15:34:00|330.2|328.5|330.07|328.37|330.2|328.5|330.05|328.35|16
1739374450000|2025-02-12 15:34:10|330.03|328.33|329.96|328.26|330.04|328.34|329.92|328.22|13
1739374460000|2025-02-12 15:34:20|329.99|328.29|329.86|328.16|330.02|328.32|329.86|328.16|13
1739374470000|2025-02-12 15:34:30|329.85|328.15|329.81|328.11|329.85|328.15|329.76|328.06|9
1739374480000|2025-02-12 15:34:40|329.78|328.08|329.82|328.12|329.84|328.14|329.78|328.08|12
1739374490000|2025-02-12 15:34:50|329.81|328.11|329.72|328.02|329.81|328.11|329.72|328.02|7
1739374500000|2025-02-12 15:35:00|329.71|328.01|329.41|327.71|329.71|328.01|329.41|327.71|20
1739374510000|2025-02-12 15:35:10|329.39|327.69|329.34|327.64|329.39|327.69|329.33|327.63|8
1739374520000|2025-02-12 15:35:20|329.35|327.65|329.29|327.59|329.35|327.65|329.29|327.59|3
1739374530000|2025-02-12 15:35:30|329.31|327.61|329.52|327.82|329.55|327.85|329.31|327.61|9
1739374540000|2025-02-12 15:35:40|329.46|327.76|329.41|327.71|329.47|327.77|329.41|327.71|6
1739374550000|2025-02-12 15:35:50|329.39|327.69|329.36|327.66|329.39|327.69|329.36|327.66|4
1739374560000|2025-02-12 15:36:00|329.35|327.65|329.51|327.81|329.52|327.82|329.35|327.65|6
1739374570000|2025-02-12 15:36:10|329.53|327.83|329.91|328.21|329.91|328.21|329.51|327.81|17
1739374580000|2025-02-12 15:36:20|329.92|328.22|329.9|328.2|329.92|328.22|329.85|328.15|5
1739374590000|2025-02-12 15:36:30|329.93|328.23|330.08|328.38|330.09|328.39|329.93|328.23|14
1739374600000|2025-02-12 15:36:40|330.07|328.37|330.06|328.36|330.08|328.38|330.06|328.36|4
1739374610000|2025-02-12 15:36:50|330.07|328.37|330.08|328.38|330.15|328.45|330.07|328.37|10
1739374620000|2025-02-12 15:37:00|330.07|328.37|329.97|328.27|330.07|328.37|329.96|328.26|10
1739374630000|2025-02-12 15:37:10|329.98|328.28|329.92|328.22|329.98|328.28|329.92|328.22|10
1739374640000|2025-02-12 15:37:20|329.93|328.23|329.92|328.22|329.99|328.29|329.92|328.22|12
1739374650000|2025-02-12 15:37:30|329.91|328.21|329.82|328.12|329.92|328.22|329.82|328.12|12
1739374660000|2025-02-12 15:37:40|329.81|328.11|329.74|328.04|329.81|328.11|329.74|328.04|9
1739374670000|2025-02-12 15:37:50|329.75|328.05|329.75|328.05|329.76|328.06|329.63|327.93|10
1739374680000|2025-02-12 15:38:00|329.73|328.03|329.53|327.83|329.73|328.03|329.53|327.83|12
1739374690000|2025-02-12 15:38:10|329.54|327.84|329.67|327.97|329.69|327.99|329.54|327.84|8
1739374700000|2025-02-12 15:38:20|329.66|327.96|329.92|328.22|329.92|328.22|329.61|327.91|10
1739374710000|2025-02-12 15:38:30|329.99|328.29|330.05|328.35|330.32|328.62|329.99|328.29|23
1739374720000|2025-02-12 15:38:40|330.04|328.34|330.07|328.37|330.08|328.38|330.04|328.34|6
1739374730000|2025-02-12 15:38:50|330.11|328.41|330.21|328.51|330.21|328.51|330.11|328.41|5
1739374740000|2025-02-12 15:39:00|330.23|328.53|330.31|328.61|330.39|328.69|330.23|328.53|14
1739374750000|2025-02-12 15:39:10|330.3|328.6|330.25|328.55|330.31|328.61|330.24|328.54|9
1739374760000|2025-02-12 15:39:20|330.28|328.58|330.39|328.69|330.43|328.73|330.28|328.58|9
1739374770000|2025-02-12 15:39:30|330.35|328.65|330.3|328.6|330.37|328.67|330.3|328.6|9
1739374780000|2025-02-12 15:39:40|330.29|328.59|330.26|328.56|330.29|328.59|330.26|328.56|4
1739374790000|2025-02-12 15:39:50|330.29|328.59|330.34|328.64|330.4|328.7|330.28|328.58|6
1739374800000|2025-02-12 15:40:00|330.35|328.65|330.25|328.55|330.36|328.66|330.24|328.54|8
1739374810000|2025-02-12 15:40:10|330.22|328.52|330.18|328.48|330.23|328.53|330.14|328.44|15
1739374820000|2025-02-12 15:40:20|330.17|328.47|330.21|328.51|330.23|328.53|330.17|328.47|10
1739374830000|2025-02-12 15:40:30|330.24|328.54|330.48|328.78|330.57|328.87|330.24|328.54|14
1739374840000|2025-02-12 15:40:40|330.49|328.79|330.42|328.72|330.5|328.8|330.42|328.72|9
1739374850000|2025-02-12 15:40:50|330.38|328.68|330.31|328.61|330.38|328.68|330.28|328.58|12
1739374860000|2025-02-12 15:41:00|330.3|328.6|330.25|328.55|330.31|328.61|330.25|328.55|4
1739374870000|2025-02-12 15:41:10|330.24|328.54|330.17|328.47|330.25|328.55|330.16|328.46|10
1739374880000|2025-02-12 15:41:20|330.16|328.46|330.02|328.32|330.16|328.46|330.02|328.32|9
1739374890000|2025-02-12 15:41:30|330.01|328.31|330.06|328.36|330.06|328.36|330.01|328.31|5
1739374900000|2025-02-12 15:41:40|330.11|328.41|330.15|328.45|330.2|328.5|330.11|328.41|7
1739374910000|2025-02-12 15:41:50|330.14|328.44|330.13|328.43|330.14|328.44|330.12|328.42|6
1739374920000|2025-02-12 15:42:00|330.14|328.44|330.08|328.38|330.15|328.45|330.08|328.38|9
1739374930000|2025-02-12 15:42:10|330.07|328.37|330.12|328.42|330.13|328.43|329.88|328.18|6
1739374940000|2025-02-12 15:42:20|330.08|328.38|329.88|328.18|330.08|328.38|329.88|328.18|15
1739374950000|2025-02-12 15:42:30|329.92|328.22|330.11|328.41|330.12|328.42|329.91|328.21|9
1739374960000|2025-02-12 15:42:40|330.13|328.43|330.05|328.35|330.13|328.43|330.04|328.34|8
1739374970000|2025-02-12 15:42:50|330.06|328.36|330.22|328.52|330.23|328.53|330.06|328.36|7
1739374980000|2025-02-12 15:43:00|330.21|328.51|330.21|328.51|330.28|328.58|330.21|328.51|10
1739374990000|2025-02-12 15:43:10|330.2|328.5|330.13|328.43|330.21|328.51|330.13|328.43|7
1739375000000|2025-02-12 15:43:20|330.12|328.42|330.09|328.39|330.12|328.42|330.08|328.38|5
1739375010000|2025-02-12 15:43:30|330.08|328.38|329.97|328.27|330.08|328.38|329.97|328.27|6
1739375020000|2025-02-12 15:43:40|329.96|328.26|329.88|328.18|329.96|328.26|329.88|328.18|8
1739375030000|2025-02-12 15:43:50|329.87|328.17|329.88|328.18|329.88|328.18|329.83|328.13|6
1739375040000|2025-02-12 15:44:00|329.87|328.17|329.8|328.1|329.87|328.17|329.77|328.07|10
1739375050000|2025-02-12 15:44:10|329.79|328.09|330.08|328.38|330.08|328.38|329.79|328.09|13
1739375060000|2025-02-12 15:44:20|330.07|328.37|330.15|328.45|330.15|328.45|330.05|328.35|8
1739375070000|2025-02-12 15:44:30|330.18|328.48|330.31|328.61|330.36|328.66|330.18|328.48|11
1739375080000|2025-02-12 15:44:40|330.32|328.62|330.27|328.57|330.32|328.62|330.27|328.57|7
1739375090000|2025-02-12 15:44:50|330.3|328.6|330.38|328.68|330.38|328.68|330.27|328.57|8
1739375100000|2025-02-12 15:45:00|330.4|328.7|330.38|328.68|330.41|328.71|330.38|328.68|5
1739375110000|2025-02-12 15:45:10|330.42|328.72|330.33|328.63|330.45|328.75|330.32|328.62|14
1739375120000|2025-02-12 15:45:20|330.34|328.64|330.42|328.72|330.42|328.72|330.34|328.64|6
1739375130000|2025-02-12 15:45:30|330.41|328.71|330.37|328.67|330.5|328.8|330.37|328.67|10
1739375140000|2025-02-12 15:45:40|330.36|328.66|330.22|328.52|330.36|328.66|330.22|328.52|11
1739375150000|2025-02-12 15:45:50|330.21|328.51|330.1|328.4|330.21|328.51|330.1|328.4|10
1739375160000|2025-02-12 15:46:00|330.09|328.39|329.85|328.15|330.1|328.4|329.85|328.15|12
1739375170000|2025-02-12 15:46:10|329.84|328.14|329.86|328.16|329.9|328.2|329.83|328.13|10
1739375180000|2025-02-12 15:46:20|329.83|328.13|329.69|327.99|329.84|328.14|329.68|327.98|10
1739375190000|2025-02-12 15:46:30|329.68|327.98|329.82|328.12|329.86|328.16|329.68|327.98|11
1739375200000|2025-02-12 15:46:40|329.81|328.11|329.42|327.72|329.81|328.11|329.42|327.72|16
1739375210000|2025-02-12 15:46:50|329.41|327.71|329.41|327.71|329.43|327.73|329.39|327.69|9
1739375220000|2025-02-12 15:47:00|329.42|327.72|329.3|327.6|329.45|327.75|329.3|327.6|10
1739375230000|2025-02-12 15:47:10|329.31|327.61|329.29|327.59|329.31|327.61|329.29|327.59|7
1739375240000|2025-02-12 15:47:20|329.28|327.58|329.25|327.55|329.3|327.6|329.22|327.52|13
1739375250000|2025-02-12 15:47:30|329.23|327.53|329.16|327.46|329.23|327.53|329.16|327.46|10
1739375260000|2025-02-12 15:47:40|329.19|327.49|329.58|327.88|329.58|327.88|329.19|327.49|12
1739375270000|2025-02-12 15:47:50|329.55|327.85|329.51|327.81|329.55|327.85|329.51|327.81|3
1739375280000|2025-02-12 15:48:00|329.5|327.8|329.71|328.01|329.71|328.01|329.49|327.79|12
1739375290000|2025-02-12 15:48:10|329.72|328.02|330.12|328.42|330.12|328.42|329.72|328.02|11
1739375300000|2025-02-12 15:48:20|330.18|328.48|330.06|328.36|330.18|328.48|330.06|328.36|8
1739375310000|2025-02-12 15:48:30|330.03|328.33|329.95|328.25|330.04|328.34|329.9|328.2|11
1739375320000|2025-02-12 15:48:40|329.96|328.26|329.89|328.19|329.96|328.26|329.89|328.19|7
1739375330000|2025-02-12 15:48:50|329.88|328.18|329.81|328.11|329.9|328.2|329.8|328.1|12
1739375340000|2025-02-12 15:49:00|329.76|328.06|329.68|327.98|329.78|328.08|329.68|327.98|12
1739375350000|2025-02-12 15:49:10|329.67|327.97|329.57|327.87|329.67|327.97|329.57|327.87|4
1739375360000|2025-02-12 15:49:20|329.56|327.86|329.49|327.79|329.56|327.86|329.45|327.75|9
1739375370000|2025-02-12 15:49:30|329.5|327.8|329.61|327.91|329.61|327.91|329.5|327.8|10
1739375380000|2025-02-12 15:49:40|329.6|327.9|329.77|328.07|329.81|328.11|329.6|327.9|16
1739375390000|2025-02-12 15:49:50|329.8|328.1|329.96|328.26|329.96|328.26|329.8|328.1|7
1739375400000|2025-02-12 15:50:00|329.97|328.27|330.08|328.38|330.09|328.39|329.97|328.27|7
1739375410000|2025-02-12 15:50:10|330.12|328.42|330.31|328.61|330.32|328.62|330.12|328.42|9
1739375420000|2025-02-12 15:50:20|330.28|328.58|330.35|328.65|330.35|328.65|330.26|328.56|6
1739375430000|2025-02-12 15:50:30|330.36|328.66|330.63|328.93|330.68|328.98|330.36|328.66|11
1739375440000|2025-02-12 15:50:40|330.62|328.92|330.55|328.85|330.62|328.92|330.51|328.81|5
1739375450000|2025-02-12 15:50:50|330.54|328.84|330.49|328.79|330.55|328.85|330.48|328.78|7
1739375460000|2025-02-12 15:51:00|330.5|328.8|330.58|328.88|330.63|328.93|330.5|328.8|13
1739375470000|2025-02-12 15:51:10|330.57|328.87|330.48|328.78|330.58|328.88|330.48|328.78|12
1739375480000|2025-02-12 15:51:20|330.47|328.77|330.61|328.91|330.61|328.91|330.4|328.7|16
1739375490000|2025-02-12 15:51:30|330.62|328.92|330.68|328.98|330.68|328.98|330.62|328.92|5
1739375500000|2025-02-12 15:51:40|330.81|329.11|330.99|329.29|331.03|329.33|330.81|329.11|11
1739375510000|2025-02-12 15:51:50|330.98|329.28|330.82|329.12|330.98|329.28|330.82|329.12|14
1739375520000|2025-02-12 15:52:00|330.81|329.11|330.54|328.84|330.81|329.11|330.52|328.82|18
1739375530000|2025-02-12 15:52:10|330.53|328.83|330.39|328.69|330.53|328.83|330.34|328.64|17
1739375540000|2025-02-12 15:52:20|330.42|328.72|330.46|328.76|330.51|328.81|330.42|328.72|12
1739375550000|2025-02-12 15:52:30|330.45|328.75|330.44|328.74|330.45|328.75|330.44|328.74|2
1739375560000|2025-02-12 15:52:40|330.43|328.73|330.43|328.73|330.48|328.78|330.42|328.72|8
1739375570000|2025-02-12 15:52:50|330.44|328.74|330.53|328.83|330.53|328.83|330.4|328.7|6
1739375580000|2025-02-12 15:53:00|330.52|328.82|330.5|328.8|330.54|328.84|330.5|328.8|6
1739375590000|2025-02-12 15:53:10|330.49|328.79|330.44|328.74|330.49|328.79|330.44|328.74|9
1739375600000|2025-02-12 15:53:20|330.45|328.75|330.39|328.69|330.45|328.75|330.39|328.69|5
1739375610000|2025-02-12 15:53:30|330.38|328.68|330.65|328.95|330.65|328.95|330.38|328.68|15
1739375620000|2025-02-12 15:53:40|330.71|329.01|330.68|328.98|330.71|329.01|330.68|328.98|4
1739375630000|2025-02-12 15:53:50|330.67|328.97|330.67|328.97|330.73|329.03|330.66|328.96|9
1739375640000|2025-02-12 15:54:00|330.66|328.96|330.64|328.94|330.68|328.98|330.64|328.94|6
1739375650000|2025-02-12 15:54:10|330.68|328.98|330.79|329.09|330.81|329.11|330.67|328.97|7
1739375660000|2025-02-12 15:54:20|330.78|329.08|330.68|328.98|330.78|329.08|330.68|328.98|10
1739375670000|2025-02-12 15:54:30|330.67|328.97|330.64|328.94|330.67|328.97|330.64|328.94|4
1739375680000|2025-02-12 15:54:40|330.68|328.98|330.7|329|330.7|329|330.68|328.98|5
1739375690000|2025-02-12 15:54:50|330.69|328.99|330.61|328.91|330.69|328.99|330.58|328.88|7
1739375700000|2025-02-12 15:55:00|330.6|328.9|330.67|328.97|330.7|329|330.59|328.89|10
1739375710000|2025-02-12 15:55:10|330.68|328.98|330.78|329.08|330.88|329.18|330.68|328.98|11
1739375720000|2025-02-12 15:55:20|330.77|329.07|330.6|328.9|330.77|329.07|330.6|328.9|13
1739375730000|2025-02-12 15:55:30|330.59|328.89|330.57|328.87|330.6|328.9|330.54|328.84|10
1739375740000|2025-02-12 15:55:40|330.58|328.88|330.55|328.85|330.61|328.91|330.55|328.85|10
1739375750000|2025-02-12 15:55:50|330.54|328.84|330.57|328.87|330.62|328.92|330.54|328.84|6
1739375760000|2025-02-12 15:56:00|330.58|328.88|330.53|328.83|330.58|328.88|330.53|328.83|5
1739375770000|2025-02-12 15:56:10|330.52|328.82|330.4|328.7|330.52|328.82|330.4|328.7|8
1739375780000|2025-02-12 15:56:20|330.41|328.71|330.59|328.89|330.59|328.89|330.41|328.71|7
1739375790000|2025-02-12 15:56:30|330.6|328.9|330.58|328.88|330.6|328.9|330.58|328.88|3
1739375800000|2025-02-12 15:56:40|330.57|328.87|330.37|328.67|330.57|328.87|330.37|328.67|12
1739375810000|2025-02-12 15:56:50|330.39|328.69|330.29|328.59|330.39|328.69|330.29|328.59|10
1739375820000|2025-02-12 15:57:00|330.3|328.6|330.25|328.55|330.3|328.6|330.25|328.55|4
1739375830000|2025-02-12 15:57:10|330.26|328.56|330.36|328.66|330.36|328.66|330.26|328.56|4
1739375840000|2025-02-12 15:57:20|330.33|328.63|330.3|328.6|330.33|328.63|330.3|328.6|4
1739375850000|2025-02-12 15:57:30|330.29|328.59|330.39|328.69|330.39|328.69|330.28|328.58|10
1739375860000|2025-02-12 15:57:40|330.42|328.72|330.42|328.72|330.42|328.72|330.41|328.71|3
1739375870000|2025-02-12 15:57:50|330.41|328.71|330.45|328.75|330.45|328.75|330.36|328.66|4
1739375880000|2025-02-12 15:58:00|330.46|328.76|330.38|328.68|330.47|328.77|330.36|328.66|8
1739375890000|2025-02-12 15:58:10|330.37|328.67|330.33|328.63|330.37|328.67|330.32|328.62|9
1739375900000|2025-02-12 15:58:20|330.32|328.62|330.43|328.73|330.43|328.73|330.29|328.59|9
1739375910000|2025-02-12 15:58:30|330.44|328.74|330.37|328.67|330.44|328.74|330.37|328.67|7
1739375920000|2025-02-12 15:58:40|330.36|328.66|330.28|328.58|330.36|328.66|330.28|328.58|5
1739375930000|2025-02-12 15:58:50|330.29|328.59|330.25|328.55|330.29|328.59|330.24|328.54|10
1739375940000|2025-02-12 15:59:00|330.26|328.56|330.31|328.61|330.41|328.71|330.26|328.56|10
1739375950000|2025-02-12 15:59:10|330.3|328.6|330.19|328.49|330.3|328.6|330.19|328.49|6
1739375960000|2025-02-12 15:59:20|330.18|328.48|330.17|328.47|330.18|328.48|330.16|328.46|6
1739375970000|2025-02-12 15:59:30|330.15|328.45|330.24|328.54|330.24|328.54|330.05|328.35|7
1739375980000|2025-02-12 15:59:40|330.25|328.55|330.4|328.7|330.42|328.72|330.24|328.54|9
1739375990000|2025-02-12 15:59:50|330.39|328.69|330.35|328.65|330.39|328.69|330.34|328.64|7
1739376000000|2025-02-12 16:00:00|330.34|328.64|330.08|328.38|330.34|328.64|330.08|328.38|16
1739376010000|2025-02-12 16:00:10|330.09|328.39|329.82|328.12|330.09|328.39|329.82|328.12|16
1739376020000|2025-02-12 16:00:20|329.83|328.13|329.74|328.04|329.86|328.16|329.7|328|16
1739376030000|2025-02-12 16:00:30|329.75|328.05|329.62|327.92|329.76|328.06|329.59|327.89|15
1739376040000|2025-02-12 16:00:40|329.64|327.94|329.64|327.94|329.64|327.94|329.64|327.94|1
1739376050000|2025-02-12 16:00:50|329.63|327.93|329.69|327.99|329.7|328|329.53|327.83|10
1739376060000|2025-02-12 16:01:00|329.65|327.95|330.06|328.36|330.06|328.36|329.65|327.95|17
1739376070000|2025-02-12 16:01:10|330.03|328.33|330.34|328.64|330.38|328.68|330.03|328.33|21
1739376080000|2025-02-12 16:01:20|330.38|328.68|330.42|328.72|330.46|328.76|330.36|328.66|13
1739376090000|2025-02-12 16:01:30|330.34|328.64|330.2|328.5|330.35|328.65|330.2|328.5|9
1739376100000|2025-02-12 16:01:40|330.21|328.51|330.2|328.5|330.21|328.51|330.14|328.44|16
1739376110000|2025-02-12 16:01:50|330.23|328.53|330.28|328.58|330.29|328.59|330.23|328.53|6
1739376120000|2025-02-12 16:02:00|330.29|328.59|330.63|328.93|330.63|328.93|330.27|328.57|14
1739376130000|2025-02-12 16:02:10|330.65|328.95|330.71|329.01|330.71|329.01|330.65|328.95|7
1739376140000|2025-02-12 16:02:20|330.72|329.02|330.77|329.07|330.77|329.07|330.69|328.99|11
1739376150000|2025-02-12 16:02:30|330.83|329.13|330.67|328.97|330.83|329.13|330.67|328.97|10
1739376160000|2025-02-12 16:02:40|330.74|329.04|330.78|329.08|330.79|329.09|330.72|329.02|6
1739376170000|2025-02-12 16:02:50|330.72|329.02|330.69|328.99|330.73|329.03|330.69|328.99|5
1739376180000|2025-02-12 16:03:00|330.68|328.98|330.81|329.11|330.81|329.11|330.68|328.98|6
1739376190000|2025-02-12 16:03:10|330.82|329.12|330.81|329.11|330.83|329.13|330.81|329.11|3
1739376200000|2025-02-12 16:03:20|330.68|328.98|330.65|328.95|330.69|328.99|330.64|328.94|7
1739376210000|2025-02-12 16:03:30|330.64|328.94|330.36|328.66|330.65|328.95|330.36|328.66|16
1739376220000|2025-02-12 16:03:40|330.35|328.65|330.11|328.41|330.35|328.65|330.11|328.41|17
1739376230000|2025-02-12 16:03:50|330.1|328.4|330.01|328.31|330.1|328.4|329.98|328.28|10
1739376240000|2025-02-12 16:04:00|330.09|328.39|330.18|328.48|330.23|328.53|330.09|328.39|9
1739376250000|2025-02-12 16:04:10|330.17|328.47|330.42|328.72|330.42|328.72|330.17|328.47|12
1739376260000|2025-02-12 16:04:20|330.43|328.73|330.53|328.83|330.53|328.83|330.43|328.73|7
1739376270000|2025-02-12 16:04:30|330.54|328.84|330.55|328.85|330.57|328.87|330.53|328.83|5
1739376280000|2025-02-12 16:04:40|330.56|328.86|330.62|328.92|330.62|328.92|330.53|328.83|8
1739376290000|2025-02-12 16:04:50|330.63|328.93|330.42|328.72|330.64|328.94|330.35|328.65|15
1739376300000|2025-02-12 16:05:00|330.43|328.73|330.37|328.67|330.43|328.73|330.33|328.63|6
1739376310000|2025-02-12 16:05:10|330.31|328.61|330.08|328.38|330.31|328.61|330.08|328.38|16
1739376320000|2025-02-12 16:05:20|330.06|328.36|329.94|328.24|330.06|328.36|329.94|328.24|12
1739376330000|2025-02-12 16:05:30|329.93|328.23|330.02|328.32|330.02|328.32|329.93|328.23|8
1739376350000|2025-02-12 16:05:50|330.04|328.34|330.19|328.49|330.19|328.49|330.04|328.34|9
1739376360000|2025-02-12 16:06:00|330.25|328.55|330.57|328.87|330.57|328.87|330.25|328.55|14
1739376370000|2025-02-12 16:06:10|330.58|328.88|330.58|328.88|330.61|328.91|330.57|328.87|7
1739376380000|2025-02-12 16:06:20|330.53|328.83|330.62|328.92|330.62|328.92|330.47|328.77|15
1739376390000|2025-02-12 16:06:30|330.61|328.91|330.73|329.03|330.78|329.08|330.61|328.91|7
1739376400000|2025-02-12 16:06:40|330.7|329|330.6|328.9|330.71|329.01|330.6|328.9|4
1739376410000|2025-02-12 16:06:50|330.59|328.89|330.47|328.77|330.59|328.89|330.47|328.77|11
1739376420000|2025-02-12 16:07:00|330.43|328.73|330.29|328.59|330.44|328.74|330.29|328.59|11
1739376430000|2025-02-12 16:07:10|330.28|328.58|330.16|328.46|330.28|328.58|330.15|328.45|10
1739376440000|2025-02-12 16:07:20|330.15|328.45|329.93|328.23|330.15|328.45|329.93|328.23|13
1739376450000|2025-02-12 16:07:30|329.86|328.16|329.97|328.27|329.97|328.27|329.86|328.16|15
1739376460000|2025-02-12 16:07:40|329.98|328.28|329.95|328.25|329.98|328.28|329.94|328.24|7
1739376470000|2025-02-12 16:07:50|330.01|328.31|330|328.3|330.01|328.31|330|328.3|4
1739376480000|2025-02-12 16:08:00|330.02|328.32|329.91|328.21|330.02|328.32|329.91|328.21|11
1739376490000|2025-02-12 16:08:10|329.9|328.2|329.86|328.16|329.9|328.2|329.85|328.15|7
1739376500000|2025-02-12 16:08:20|329.82|328.12|329.79|328.09|329.82|328.12|329.77|328.07|4
1739376510000|2025-02-12 16:08:30|329.78|328.08|329.48|327.78|329.79|328.09|329.48|327.78|16
1739376520000|2025-02-12 16:08:40|329.47|327.77|329.45|327.75|329.47|327.77|329.4|327.7|15
1739376530000|2025-02-12 16:08:50|329.46|327.76|329.39|327.69|329.46|327.76|329.39|327.69|5
1739376540000|2025-02-12 16:09:00|329.4|327.7|329.57|327.87|329.57|327.87|329.39|327.69|8
1739376550000|2025-02-12 16:09:10|329.6|327.9|329.51|327.81|329.75|328.05|329.51|327.81|16
1739376560000|2025-02-12 16:09:20|329.5|327.8|329.41|327.71|329.5|327.8|329.41|327.71|11
1739376570000|2025-02-12 16:09:30|329.37|327.67|329.16|327.46|329.38|327.68|329.13|327.43|16
1739376580000|2025-02-12 16:09:40|329.17|327.47|329.17|327.47|329.19|327.49|329.12|327.42|10
1739376590000|2025-02-12 16:09:50|329.19|327.49|329.28|327.58|329.28|327.58|329.19|327.49|7
1739376600000|2025-02-12 16:10:00|329.34|327.64|329.08|327.38|329.36|327.66|329.08|327.38|20
1739376610000|2025-02-12 16:10:10|329.09|327.39|329.08|327.38|329.1|327.4|329.07|327.37|6
1739376620000|2025-02-12 16:10:20|329.07|327.37|328.97|327.27|329.08|327.38|328.94|327.24|9
1739376630000|2025-02-12 16:10:30|328.94|327.24|328.95|327.25|329.04|327.34|328.94|327.24|16
1739376640000|2025-02-12 16:10:40|328.92|327.22|328.81|327.11|328.92|327.22|328.8|327.1|9
1739376650000|2025-02-12 16:10:50|328.83|327.13|328.8|327.1|328.85|327.15|328.8|327.1|10
1739376660000|2025-02-12 16:11:00|328.81|327.11|328.63|326.93|328.81|327.11|328.63|326.93|13
1739376670000|2025-02-12 16:11:10|328.64|326.94|328.46|326.76|328.64|326.94|328.43|326.73|16
1739376680000|2025-02-12 16:11:20|328.47|326.77|328.53|326.83|328.58|326.88|328.47|326.77|16
1739376690000|2025-02-12 16:11:30|328.51|326.81|328.43|326.73|328.52|326.82|328.43|326.73|8
1739376700000|2025-02-12 16:11:40|328.42|326.72|328.77|327.07|328.77|327.07|328.36|326.66|17
1739376710000|2025-02-12 16:11:50|328.78|327.08|328.77|327.07|328.8|327.1|328.73|327.03|16
1739376720000|2025-02-12 16:12:00|328.76|327.06|328.65|326.95|328.87|327.17|328.65|326.95|14
1739376730000|2025-02-12 16:12:10|328.66|326.96|328.82|327.12|328.82|327.12|328.66|326.96|9
1739376740000|2025-02-12 16:12:20|328.8|327.1|328.9|327.2|328.99|327.29|328.8|327.1|9
1739376750000|2025-02-12 16:12:30|328.93|327.23|328.77|327.07|328.94|327.24|328.77|327.07|12
1739376760000|2025-02-12 16:12:40|328.76|327.06|328.69|326.99|328.76|327.06|328.68|326.98|11
1739376770000|2025-02-12 16:12:50|328.68|326.98|328.72|327.02|328.72|327.02|328.68|326.98|5
1739376780000|2025-02-12 16:13:00|328.71|327.01|328.79|327.09|328.79|327.09|328.67|326.97|6
1739376790000|2025-02-12 16:13:10|328.78|327.08|328.51|326.81|328.78|327.08|328.51|326.81|13
1739376800000|2025-02-12 16:13:20|328.52|326.82|328.52|326.82|328.52|326.82|328.5|326.8|5
1739376810000|2025-02-12 16:13:30|328.51|326.81|328.57|326.87|328.57|326.87|328.51|326.81|4
1739376820000|2025-02-12 16:13:40|328.58|326.88|328.46|326.76|328.6|326.9|328.46|326.76|11
1739376830000|2025-02-12 16:13:50|328.47|326.77|328.5|326.8|328.5|326.8|328.47|326.77|4
1739376840000|2025-02-12 16:14:00|328.53|326.83|328.72|327.02|328.72|327.02|328.53|326.83|11
1739376850000|2025-02-12 16:14:10|328.73|327.03|328.93|327.23|328.93|327.23|328.73|327.03|9
1739376860000|2025-02-12 16:14:20|328.94|327.24|328.84|327.14|328.94|327.24|328.84|327.14|7
1739376870000|2025-02-12 16:14:30|328.8|327.1|328.71|327.01|328.83|327.13|328.71|327.01|12
1739376880000|2025-02-12 16:14:40|328.73|327.03|328.73|327.03|328.74|327.04|328.72|327.02|6
1739376890000|2025-02-12 16:14:50|328.72|327.02|328.72|327.02|328.72|327.02|328.72|327.02|1
1739376900000|2025-02-12 16:15:00|328.73|327.03|328.68|326.98|328.78|327.08|328.68|326.98|11
1739376910000|2025-02-12 16:15:10|328.69|326.99|328.62|326.92|328.7|327|328.62|326.92|8
1739376920000|2025-02-12 16:15:20|328.58|326.88|328.5|326.8|328.62|326.92|328.47|326.77|19
1739376930000|2025-02-12 16:15:30|328.49|326.79|328.4|326.7|328.49|326.79|328.36|326.66|13
1739376940000|2025-02-12 16:15:40|328.39|326.69|328.36|326.66|328.39|326.69|328.36|326.66|3
1739376950000|2025-02-12 16:15:50|328.37|326.67|328.29|326.59|328.37|326.67|328.29|326.59|8
1739376960000|2025-02-12 16:16:00|328.33|326.63|328.54|326.84|328.63|326.93|328.33|326.63|12
1739376970000|2025-02-12 16:16:10|328.55|326.85|328.42|326.72|328.55|326.85|328.37|326.67|16
1739376980000|2025-02-12 16:16:20|328.44|326.74|328.51|326.81|328.51|326.81|328.44|326.74|12
1739376990000|2025-02-12 16:16:30|328.56|326.86|328.94|327.24|328.94|327.24|328.56|326.86|14
1739377000000|2025-02-12 16:16:40|328.97|327.27|329.08|327.38|329.08|327.38|328.92|327.22|12
1739377010000|2025-02-12 16:16:50|329.09|327.39|329.1|327.4|329.21|327.51|329.09|327.39|14
1739377020000|2025-02-12 16:17:00|329.09|327.39|329.4|327.7|329.4|327.7|329.09|327.39|13
1739377030000|2025-02-12 16:17:10|329.41|327.71|329.24|327.54|329.41|327.71|329.24|327.54|6
1739377040000|2025-02-12 16:17:20|329.23|327.53|329.12|327.42|329.23|327.53|329.1|327.4|9
1739377050000|2025-02-12 16:17:30|329.14|327.44|329.19|327.49|329.2|327.5|329.14|327.44|11
1739377060000|2025-02-12 16:17:40|329.18|327.48|329.07|327.37|329.18|327.48|329.07|327.37|16
1739377070000|2025-02-12 16:17:50|329.06|327.36|329.16|327.46|329.16|327.46|329.04|327.34|14
1739377080000|2025-02-12 16:18:00|329.25|327.55|329.15|327.45|329.25|327.55|329.15|327.45|11
1739377090000|2025-02-12 16:18:10|329.16|327.46|329.15|327.45|329.17|327.47|329.09|327.39|7
1739377100000|2025-02-12 16:18:20|329.14|327.44|328.99|327.29|329.14|327.44|328.95|327.25|11
1739377110000|2025-02-12 16:18:30|329|327.3|328.95|327.25|329|327.3|328.91|327.21|12
1739377120000|2025-02-12 16:18:40|328.94|327.24|328.93|327.23|328.95|327.25|328.93|327.23|6
1739377130000|2025-02-12 16:18:50|328.92|327.22|328.77|327.07|328.92|327.22|328.74|327.04|17
1739377140000|2025-02-12 16:19:00|328.75|327.05|328.67|326.97|328.75|327.05|328.67|326.97|11
1739377150000|2025-02-12 16:19:10|328.68|326.98|328.78|327.08|328.78|327.08|328.67|326.97|12
1739377160000|2025-02-12 16:19:20|328.86|327.16|328.85|327.15|328.91|327.21|328.85|327.15|6
1739377170000|2025-02-12 16:19:30|328.86|327.16|328.89|327.19|328.89|327.19|328.84|327.14|7
1739377180000|2025-02-12 16:19:40|328.9|327.2|328.98|327.28|328.98|327.28|328.88|327.18|8
1739377190000|2025-02-12 16:19:50|328.97|327.27|328.92|327.22|328.97|327.27|328.91|327.21|6
1739377200000|2025-02-12 16:20:00|328.93|327.23|328.78|327.08|328.98|327.28|328.78|327.08|17
1739377210000|2025-02-12 16:20:10|328.77|327.07|328.74|327.04|328.77|327.07|328.66|326.96|11
1739377220000|2025-02-12 16:20:20|328.7|327|328.75|327.05|328.75|327.05|328.7|327|10
1739377230000|2025-02-12 16:20:30|328.76|327.06|329.04|327.34|329.04|327.34|328.76|327.06|8
1739377240000|2025-02-12 16:20:40|329.07|327.37|329.6|327.9|329.64|327.94|329.07|327.37|17
1739377250000|2025-02-12 16:20:50|329.59|327.89|329.72|328.02|329.77|328.07|329.59|327.89|12
1739377260000|2025-02-12 16:21:00|329.66|327.96|329.69|327.99|329.69|327.99|329.65|327.95|9
1739377270000|2025-02-12 16:21:10|329.7|328|329.68|327.98|329.72|328.02|329.66|327.96|10
1739377280000|2025-02-12 16:21:20|329.69|327.99|329.67|327.97|329.71|328.01|329.65|327.95|7
1739377290000|2025-02-12 16:21:30|329.68|327.98|329.65|327.95|329.68|327.98|329.65|327.95|8
1739377300000|2025-02-12 16:21:40|329.66|327.96|329.64|327.94|329.67|327.97|329.63|327.93|5
1739377310000|2025-02-12 16:21:50|329.63|327.93|329.58|327.88|329.63|327.93|329.57|327.87|6
1739377320000|2025-02-12 16:22:00|329.59|327.89|329.86|328.16|329.86|328.16|329.59|327.89|9
1739377330000|2025-02-12 16:22:10|329.85|328.15|329.68|327.98|329.85|328.15|329.63|327.93|10
1739377340000|2025-02-12 16:22:20|329.67|327.97|329.61|327.91|329.68|327.98|329.61|327.91|8
1739377350000|2025-02-12 16:22:30|329.6|327.9|329.56|327.86|329.63|327.93|329.56|327.86|7
1739377360000|2025-02-12 16:22:40|329.55|327.85|329.42|327.72|329.56|327.86|329.42|327.72|11
1739377370000|2025-02-12 16:22:50|329.44|327.74|329.48|327.78|329.48|327.78|329.44|327.74|5
1739377380000|2025-02-12 16:23:00|329.39|327.69|329.42|327.72|329.42|327.72|329.39|327.69|10
1739377390000|2025-02-12 16:23:10|329.41|327.71|329.23|327.53|329.41|327.71|329.21|327.51|12
1739377400000|2025-02-12 16:23:20|329.26|327.56|329.24|327.54|329.27|327.57|329.24|327.54|5
1739377410000|2025-02-12 16:23:30|329.23|327.53|329.23|327.53|329.23|327.53|329.23|327.53|1
1739377420000|2025-02-12 16:23:40|329.24|327.54|329.29|327.59|329.29|327.59|329.24|327.54|5
1739377430000|2025-02-12 16:23:50|329.26|327.56|329.21|327.51|329.26|327.56|329.19|327.49|6
1739377440000|2025-02-12 16:24:00|329.15|327.45|329.12|327.42|329.17|327.47|329.12|327.42|6
1739377450000|2025-02-12 16:24:10|329.13|327.43|329.18|327.48|329.18|327.48|329.12|327.42|10
1739377460000|2025-02-12 16:24:20|329.31|327.61|329.55|327.85|329.55|327.85|329.31|327.61|13
1739377470000|2025-02-12 16:24:30|329.56|327.86|329.59|327.89|329.59|327.89|329.56|327.86|4
1739377480000|2025-02-12 16:24:40|329.6|327.9|329.6|327.9|329.61|327.91|329.6|327.9|3
1739377490000|2025-02-12 16:24:50|329.59|327.89|329.56|327.86|329.59|327.89|329.52|327.82|4
1739377500000|2025-02-12 16:25:00|329.55|327.85|329.46|327.76|329.55|327.85|329.46|327.76|5
1739377510000|2025-02-12 16:25:10|329.38|327.68|329.13|327.43|329.38|327.68|329.13|327.43|19
1739377520000|2025-02-12 16:25:20|329.14|327.44|329.22|327.52|329.22|327.52|329.13|327.43|11
1739377530000|2025-02-12 16:25:30|329.15|327.45|329.11|327.41|329.16|327.46|329.06|327.36|4
1739377540000|2025-02-12 16:25:40|329.04|327.34|329.05|327.35|329.14|327.44|329.04|327.34|17
1739377550000|2025-02-12 16:25:50|329.06|327.36|329.06|327.36|329.09|327.39|329.05|327.35|8
1739377560000|2025-02-12 16:26:00|328.99|327.29|328.82|327.12|329|327.3|328.8|327.1|10
1739377570000|2025-02-12 16:26:10|328.8|327.1|328.51|326.81|328.8|327.1|328.46|326.76|18
1739377580000|2025-02-12 16:26:20|328.5|326.8|328.28|326.58|328.5|326.8|328.28|326.58|16
1739377590000|2025-02-12 16:26:30|328.26|326.56|328.28|326.58|328.28|326.58|328.25|326.55|7
1739377600000|2025-02-12 16:26:40|328.29|326.59|328.25|326.55|328.29|326.59|328.16|326.46|7
1739377610000|2025-02-12 16:26:50|328.24|326.54|328.13|326.43|328.25|326.55|328.13|326.43|9
1739377620000|2025-02-12 16:27:00|328.14|326.44|328.13|326.43|328.18|326.48|328.12|326.42|18
1739377630000|2025-02-12 16:27:10|328.12|326.42|328.04|326.34|328.12|326.42|328.02|326.32|9
1739377640000|2025-02-12 16:27:20|328.03|326.33|328|326.3|328.03|326.33|328|326.3|6
1739377650000|2025-02-12 16:27:30|328.01|326.31|328.02|326.32|328.04|326.34|328.01|326.31|6
1739377660000|2025-02-12 16:27:40|327.99|326.29|327.96|326.26|328|326.3|327.94|326.24|8
1739377670000|2025-02-12 16:27:50|327.97|326.27|327.96|326.26|327.99|326.29|327.96|326.26|6
1739377680000|2025-02-12 16:28:00|327.97|326.27|328.18|326.48|328.27|326.57|327.97|326.27|16
1739377690000|2025-02-12 16:28:10|328.14|326.44|328.1|326.4|328.14|326.44|328.06|326.36|12
1739377700000|2025-02-12 16:28:20|328.07|326.37|328.29|326.59|328.29|326.59|328.07|326.37|14
1739377710000|2025-02-12 16:28:30|328.35|326.65|328.38|326.68|328.38|326.68|328.34|326.64|5
1739377720000|2025-02-12 16:28:40|328.45|326.75|328.52|326.82|328.57|326.87|328.45|326.75|8
1739377730000|2025-02-12 16:28:50|328.51|326.81|328.48|326.78|328.51|326.81|328.37|326.67|12
1739377740000|2025-02-12 16:29:00|328.49|326.79|328.64|326.94|328.64|326.94|328.49|326.79|11
1739377750000|2025-02-12 16:29:10|328.57|326.87|328.61|326.91|328.61|326.91|328.57|326.87|2
1739377760000|2025-02-12 16:29:20|328.6|326.9|328.64|326.94|328.64|326.94|328.6|326.9|7
1739377770000|2025-02-12 16:29:30|328.63|326.93|328.67|326.97|328.67|326.97|328.63|326.93|5
1739377780000|2025-02-12 16:29:40|328.7|327|328.86|327.16|328.86|327.16|328.7|327|8
1739377790000|2025-02-12 16:29:50|328.87|327.17|328.86|327.16|328.87|327.17|328.86|327.16|2
1739377800000|2025-02-12 16:30:00|328.87|327.17|328.98|327.28|329.03|327.33|328.83|327.13|14
1739377810000|2025-02-12 16:30:10|328.99|327.29|329.18|327.48|329.18|327.48|328.99|327.29|14
1739377820000|2025-02-12 16:30:20|329.19|327.49|329.42|327.72|329.42|327.72|329.19|327.49|9
1739377830000|2025-02-12 16:30:30|329.43|327.73|329.34|327.64|329.43|327.73|329.34|327.64|10
1739377840000|2025-02-12 16:30:40|329.32|327.62|329.31|327.61|329.32|327.62|329.31|327.61|2
1739377850000|2025-02-12 16:30:50|329.29|327.59|329.31|327.61|329.31|327.61|329.26|327.56|6
1739377860000|2025-02-12 16:31:00|329.32|327.62|329.53|327.83|329.53|327.83|329.32|327.62|11
1739377870000|2025-02-12 16:31:10|329.54|327.84|329.46|327.76|329.54|327.84|329.45|327.75|6
1739377880000|2025-02-12 16:31:20|329.47|327.77|329.31|327.61|329.47|327.77|329.31|327.61|9
1739377890000|2025-02-12 16:31:30|329.32|327.62|329.27|327.57|329.32|327.62|329.27|327.57|6
1739377900000|2025-02-12 16:31:40|329.26|327.56|329.16|327.46|329.26|327.56|329.16|327.46|5
1739377910000|2025-02-12 16:31:50|329.15|327.45|329.13|327.43|329.15|327.45|329.09|327.39|5
1739377920000|2025-02-12 16:32:00|329.14|327.44|329.16|327.46|329.16|327.46|329.14|327.44|3
1739377930000|2025-02-12 16:32:10|329.22|327.52|329.36|327.66|329.36|327.66|329.22|327.52|6
1739377940000|2025-02-12 16:32:20|329.37|327.67|329.52|327.82|329.52|327.82|329.37|327.67|7
1739377950000|2025-02-12 16:32:30|329.53|327.83|329.58|327.88|329.64|327.94|329.53|327.83|13
1739377960000|2025-02-12 16:32:40|329.57|327.87|329.42|327.72|329.57|327.87|329.42|327.72|9
1739377970000|2025-02-12 16:32:50|329.38|327.68|329.35|327.65|329.38|327.68|329.35|327.65|6
1739377980000|2025-02-12 16:33:00|329.38|327.68|329.45|327.75|329.45|327.75|329.38|327.68|8
1739377990000|2025-02-12 16:33:10|329.43|327.73|329.53|327.83|329.53|327.83|329.42|327.72|4
1739378000000|2025-02-12 16:33:20|329.54|327.84|329.51|327.81|329.56|327.86|329.51|327.81|6
1739378010000|2025-02-12 16:33:30|329.5|327.8|329.35|327.65|329.5|327.8|329.35|327.65|8
1739378020000|2025-02-12 16:33:40|329.34|327.64|329.31|327.61|329.34|327.64|329.31|327.61|5
1739378030000|2025-02-12 16:33:50|329.32|327.62|329.3|327.6|329.32|327.62|329.3|327.6|3
1739378040000|2025-02-12 16:34:00|329.25|327.55|329.24|327.54|329.25|327.55|329.24|327.54|4
1739378050000|2025-02-12 16:34:10|329.23|327.53|329.24|327.54|329.24|327.54|329.23|327.53|2
1739378060000|2025-02-12 16:34:20|329.22|327.52|329.36|327.66|329.36|327.66|329.22|327.52|6
1739378070000|2025-02-12 16:34:30|329.5|327.8|329.53|327.83|329.53|327.83|329.49|327.79|6
1739378080000|2025-02-12 16:34:40|329.48|327.78|329.4|327.7|329.5|327.8|329.39|327.69|11
1739378090000|2025-02-12 16:34:50|329.39|327.69|329.38|327.68|329.39|327.69|329.38|327.68|2
1739378100000|2025-02-12 16:35:00|329.34|327.64|328.99|327.29|329.34|327.64|328.98|327.28|12
1739378110000|2025-02-12 16:35:10|329.15|327.45|329.31|327.61|329.32|327.62|329.15|327.45|12
1739378120000|2025-02-12 16:35:20|329.32|327.62|329.45|327.75|329.5|327.8|329.32|327.62|13
1739378130000|2025-02-12 16:35:30|329.44|327.74|329.45|327.75|329.45|327.75|329.42|327.72|5
1739378140000|2025-02-12 16:35:40|329.47|327.77|329.47|327.77|329.54|327.84|329.46|327.76|9
1739378150000|2025-02-12 16:35:50|329.46|327.76|329.44|327.74|329.46|327.76|329.44|327.74|3
1739378160000|2025-02-12 16:36:00|329.45|327.75|329.54|327.84|329.54|327.84|329.44|327.74|6
1739378170000|2025-02-12 16:36:10|329.55|327.85|329.64|327.94|329.64|327.94|329.55|327.85|6
1739378180000|2025-02-12 16:36:20|329.65|327.95|330.09|328.39|330.09|328.39|329.65|327.95|14
1739378190000|2025-02-12 16:36:30|330.1|328.4|330.21|328.51|330.21|328.51|330.09|328.39|11
1739378200000|2025-02-12 16:36:40|330.24|328.54|330.44|328.74|330.45|328.75|330.24|328.54|12
1739378210000|2025-02-12 16:36:50|330.45|328.75|330.35|328.65|330.46|328.76|330.34|328.64|11
1739378220000|2025-02-12 16:37:00|330.34|328.64|330.36|328.66|330.36|328.66|330.33|328.63|6
1739378230000|2025-02-12 16:37:10|330.37|328.67|330.4|328.7|330.4|328.7|330.37|328.67|3
1739378240000|2025-02-12 16:37:20|330.41|328.71|330.4|328.7|330.41|328.71|330.36|328.66|6
1739378250000|2025-02-12 16:37:30|330.41|328.71|330.46|328.76|330.47|328.77|330.41|328.71|3
1739378260000|2025-02-12 16:37:40|330.45|328.75|330.45|328.75|330.45|328.75|330.45|328.75|1
1739378270000|2025-02-12 16:37:50|330.43|328.73|330.35|328.65|330.43|328.73|330.35|328.65|6
1739378280000|2025-02-12 16:38:00|330.29|328.59|330.25|328.55|330.29|328.59|330.22|328.52|7
1739378290000|2025-02-12 16:38:10|330.24|328.54|330.16|328.46|330.24|328.54|330.15|328.45|10
1739378300000|2025-02-12 16:38:20|330.15|328.45|330.1|328.4|330.18|328.48|330.07|328.37|10
1739378310000|2025-02-12 16:38:30|330.11|328.41|330.09|328.39|330.11|328.41|330.08|328.38|7
1739378320000|2025-02-12 16:38:40|330.1|328.4|330.06|328.36|330.1|328.4|330.06|328.36|12
1739378330000|2025-02-12 16:38:50|330.05|328.35|329.94|328.24|330.05|328.35|329.91|328.21|5
1739378340000|2025-02-12 16:39:00|329.95|328.25|330.01|328.31|330.02|328.32|329.95|328.25|8
1739378350000|2025-02-12 16:39:10|330|328.3|329.91|328.21|330|328.3|329.9|328.2|5
1739378360000|2025-02-12 16:39:20|329.9|328.2|329.83|328.13|329.9|328.2|329.83|328.13|6
1739378370000|2025-02-12 16:39:30|329.82|328.12|329.8|328.1|329.83|328.13|329.77|328.07|9
1739378380000|2025-02-12 16:39:40|329.79|328.09|329.79|328.09|329.8|328.1|329.79|328.09|3
1739378390000|2025-02-12 16:39:50|329.8|328.1|329.78|328.08|329.8|328.1|329.78|328.08|3
1739378400000|2025-02-12 16:40:00|329.77|328.07|329.92|328.22|329.92|328.22|329.77|328.07|9
1739378410000|2025-02-12 16:40:10|329.95|328.25|330.1|328.4|330.1|328.4|329.95|328.25|10
1739378420000|2025-02-12 16:40:20|330.11|328.41|330.12|328.42|330.12|328.42|330.11|328.41|2
1739378430000|2025-02-12 16:40:30|330.11|328.41|330.07|328.37|330.11|328.41|330.05|328.35|7
1739378440000|2025-02-12 16:40:40|330.01|328.31|330.03|328.33|330.03|328.33|330.01|328.31|4
1739378450000|2025-02-12 16:40:50|330.02|328.32|329.99|328.29|330.02|328.32|329.99|328.29|5
1739378460000|2025-02-12 16:41:00|330.01|328.31|330.04|328.34|330.04|328.34|329.96|328.26|7
1739378470000|2025-02-12 16:41:10|330.05|328.35|330.05|328.35|330.07|328.37|330.04|328.34|11
1739378480000|2025-02-12 16:41:20|330.06|328.36|330.05|328.35|330.07|328.37|330.03|328.33|6
1739378490000|2025-02-12 16:41:30|330.07|328.37|330.2|328.5|330.22|328.52|330.07|328.37|9
1739378500000|2025-02-12 16:41:40|330.21|328.51|330.25|328.55|330.38|328.68|330.21|328.51|7
1739378510000|2025-02-12 16:41:50|330.26|328.56|330.24|328.54|330.27|328.57|330.22|328.52|4
1739378520000|2025-02-12 16:42:00|330.25|328.55|330.25|328.55|330.27|328.57|330.22|328.52|9
1739378530000|2025-02-12 16:42:10|330.37|328.67|330.33|328.63|330.37|328.67|330.28|328.58|7
1739378550000|2025-02-12 16:42:30|330.34|328.64|330.48|328.78|330.48|328.78|330.34|328.64|6
1739378560000|2025-02-12 16:42:40|330.5|328.8|330.49|328.79|330.51|328.81|330.48|328.78|4
1739378580000|2025-02-12 16:43:00|330.5|328.8|330.5|328.8|330.54|328.84|330.5|328.8|6
1739378590000|2025-02-12 16:43:10|330.49|328.79|330.5|328.8|330.5|328.8|330.49|328.79|2
1739378600000|2025-02-12 16:43:20|330.61|328.91|330.55|328.85|330.63|328.93|330.55|328.85|11
1739378610000|2025-02-12 16:43:30|330.57|328.87|330.56|328.86|330.58|328.88|330.56|328.86|3
1739378620000|2025-02-12 16:43:40|330.57|328.87|330.63|328.93|330.63|328.93|330.57|328.87|6
1739378630000|2025-02-12 16:43:50|330.64|328.94|330.61|328.91|330.64|328.94|330.55|328.85|10
1739378640000|2025-02-12 16:44:00|330.62|328.92|330.79|329.09|330.81|329.11|330.62|328.92|16
1739378650000|2025-02-12 16:44:10|330.8|329.1|330.99|329.29|331.04|329.34|330.8|329.1|17
1739378660000|2025-02-12 16:44:20|330.98|329.28|330.98|329.28|330.98|329.28|330.98|329.28|1
1739378670000|2025-02-12 16:44:30|330.89|329.19|330.96|329.26|330.96|329.26|330.89|329.19|8
1739378680000|2025-02-12 16:44:40|330.95|329.25|331.01|329.31|331.01|329.31|330.95|329.25|5
1739378690000|2025-02-12 16:44:50|331.04|329.34|331.19|329.49|331.19|329.49|331.04|329.34|7
1739378700000|2025-02-12 16:45:00|331.2|329.5|331.23|329.53|331.28|329.58|331.2|329.5|9
1739378710000|2025-02-12 16:45:10|331.22|329.52|331.07|329.37|331.23|329.53|331.07|329.37|12
1739378720000|2025-02-12 16:45:20|331.05|329.35|330.86|329.16|331.05|329.35|330.85|329.15|13
1739378730000|2025-02-12 16:45:30|330.88|329.18|330.84|329.14|330.88|329.18|330.84|329.14|5
1739378740000|2025-02-12 16:45:40|330.83|329.13|330.82|329.12|330.83|329.13|330.8|329.1|8
1739378750000|2025-02-12 16:45:50|330.8|329.1|330.79|329.09|330.81|329.11|330.78|329.08|9
1739378760000|2025-02-12 16:46:00|330.8|329.1|330.64|328.94|330.8|329.1|330.63|328.93|11
1739378770000|2025-02-12 16:46:10|330.63|328.93|330.53|328.83|330.63|328.93|330.51|328.81|10
1739378780000|2025-02-12 16:46:20|330.54|328.84|330.52|328.82|330.58|328.88|330.49|328.79|7
1739378790000|2025-02-12 16:46:30|330.51|328.81|330.56|328.86|330.56|328.86|330.51|328.81|5
1739378800000|2025-02-12 16:46:40|330.57|328.87|330.55|328.85|330.6|328.9|330.55|328.85|7
1739378810000|2025-02-12 16:46:50|330.56|328.86|330.59|328.89|330.63|328.93|330.56|328.86|7
1739378820000|2025-02-12 16:47:00|330.58|328.88|330.48|328.78|330.58|328.88|330.46|328.76|11
1739378830000|2025-02-12 16:47:10|330.49|328.79|330.49|328.79|330.5|328.8|330.47|328.77|6
1739378840000|2025-02-12 16:47:20|330.48|328.78|330.6|328.9|330.6|328.9|330.48|328.78|9
1739378850000|2025-02-12 16:47:30|330.61|328.91|330.6|328.9|330.61|328.91|330.58|328.88|4
1739378860000|2025-02-12 16:47:40|330.59|328.89|330.58|328.88|330.59|328.89|330.58|328.88|4
1739378870000|2025-02-12 16:47:50|330.59|328.89|330.59|328.89|330.59|328.89|330.59|328.89|1
1739378880000|2025-02-12 16:48:00|330.6|328.9|330.97|329.27|330.98|329.28|330.6|328.9|18
1739378890000|2025-02-12 16:48:10|330.98|329.28|331.17|329.47|331.19|329.49|330.98|329.28|9
1739378900000|2025-02-12 16:48:20|331.16|329.46|331.16|329.46|331.16|329.46|331.16|329.46|1
1739378910000|2025-02-12 16:48:30|331.17|329.47|331.22|329.52|331.22|329.52|331.17|329.47|4
1739378920000|2025-02-12 16:48:40|331.19|329.49|331.1|329.4|331.2|329.5|331.1|329.4|7
1739378930000|2025-02-12 16:48:50|331.07|329.37|331.14|329.44|331.14|329.44|331.04|329.34|12
1739378940000|2025-02-12 16:49:00|331.16|329.46|331.28|329.58|331.29|329.59|331.16|329.46|11
1739378950000|2025-02-12 16:49:10|331.29|329.59|331.35|329.65|331.35|329.65|331.29|329.59|4
1739378960000|2025-02-12 16:49:20|331.32|329.62|331.31|329.61|331.33|329.63|331.3|329.6|6
1739378970000|2025-02-12 16:49:30|331.32|329.62|331.31|329.61|331.33|329.63|331.3|329.6|6
1739378980000|2025-02-12 16:49:40|331.32|329.62|331.26|329.56|331.32|329.62|331.25|329.55|7
1739378990000|2025-02-12 16:49:50|331.28|329.58|331.31|329.61|331.31|329.61|331.28|329.58|4
1739379000000|2025-02-12 16:50:00|331.32|329.62|331.57|329.87|331.57|329.87|331.32|329.62|8
1739379010000|2025-02-12 16:50:10|331.59|329.89|331.64|329.94|331.64|329.94|331.59|329.89|6
1739379020000|2025-02-12 16:50:20|331.63|329.93|331.61|329.91|331.63|329.93|331.59|329.89|4
1739379030000|2025-02-12 16:50:30|331.62|329.92|331.69|329.99|331.69|329.99|331.62|329.92|5
1739379040000|2025-02-12 16:50:40|331.71|330.01|331.81|330.11|331.82|330.12|331.71|330.01|7
1739379050000|2025-02-12 16:50:50|331.73|330.03|331.77|330.07|331.77|330.07|331.73|330.03|4
1739379060000|2025-02-12 16:51:00|331.78|330.08|331.81|330.11|331.81|330.11|331.76|330.06|7
1739379070000|2025-02-12 16:51:10|331.87|330.17|331.88|330.18|331.88|330.18|331.87|330.17|2
1739379080000|2025-02-12 16:51:20|331.89|330.19|332.05|330.35|332.08|330.38|331.89|330.19|15
1739379090000|2025-02-12 16:51:30|332.04|330.34|332.04|330.34|332.06|330.36|332.04|330.34|8
1739379100000|2025-02-12 16:51:40|332.05|330.35|332.05|330.35|332.05|330.35|332.05|330.35|1
1739379110000|2025-02-12 16:51:50|332.06|330.36|332.13|330.43|332.13|330.43|332.06|330.36|8
1739379120000|2025-02-12 16:52:00|332.14|330.44|332.31|330.61|332.31|330.61|332.14|330.44|11
1739379130000|2025-02-12 16:52:10|332.32|330.62|332.32|330.62|332.32|330.62|332.25|330.55|12
1739379140000|2025-02-12 16:52:20|332.43|330.73|332.51|330.81|332.53|330.83|332.43|330.73|14
1739379150000|2025-02-12 16:52:30|332.5|330.8|332.5|330.8|332.5|330.8|332.5|330.8|1
1739379160000|2025-02-12 16:52:40|332.51|330.81|332.64|330.94|332.65|330.95|332.51|330.81|11
1739379170000|2025-02-12 16:52:50|332.65|330.95|332.71|331.01|332.71|331.01|332.65|330.95|7
1739379180000|2025-02-12 16:53:00|332.69|330.99|332.91|331.21|332.96|331.26|332.69|330.99|9
1739379190000|2025-02-12 16:53:10|332.92|331.22|332.97|331.27|332.97|331.27|332.92|331.22|4
1739379200000|2025-02-12 16:53:20|332.91|331.21|332.86|331.16|332.91|331.21|332.86|331.16|6
1739379210000|2025-02-12 16:53:30|332.87|331.17|332.74|331.04|332.87|331.17|332.74|331.04|13
1739379220000|2025-02-12 16:53:40|332.79|331.09|332.89|331.19|332.91|331.21|332.79|331.09|15
1739379230000|2025-02-12 16:53:50|332.9|331.2|332.87|331.17|332.9|331.2|332.87|331.17|5
1739379240000|2025-02-12 16:54:00|332.88|331.18|333.02|331.32|333.02|331.32|332.87|331.17|12
1739379250000|2025-02-12 16:54:10|333.03|331.33|333.76|332.06|333.76|332.06|333.03|331.33|23
1739379260000|2025-02-12 16:54:20|333.77|332.07|333.81|332.11|333.81|332.11|333.77|332.07|5
1739379270000|2025-02-12 16:54:30|333.8|332.1|333.79|332.09|333.81|332.11|333.79|332.09|6
1739379280000|2025-02-12 16:54:40|333.77|332.07|333.71|332.01|333.77|332.07|333.7|332|5
1739379290000|2025-02-12 16:54:50|333.72|332.02|333.75|332.05|333.77|332.07|333.72|332.02|8
1739379300000|2025-02-12 16:55:00|333.76|332.06|334.34|332.64|334.34|332.64|333.76|332.06|16
1739379310000|2025-02-12 16:55:10|334.33|332.63|335.01|333.31|335.11|333.41|334.33|332.63|17
1739379320000|2025-02-12 16:55:20|334.89|333.19|335.01|333.31|335.13|333.43|334.89|333.19|19
1739379330000|2025-02-12 16:55:30|335.02|333.32|334.98|333.28|335.02|333.32|334.97|333.27|4
1739379340000|2025-02-12 16:55:40|334.97|333.27|334.85|333.15|334.97|333.27|334.85|333.15|15
1739379350000|2025-02-12 16:55:50|334.84|333.14|335.28|333.58|335.29|333.59|334.84|333.14|17
1739379360000|2025-02-12 16:56:00|335.38|333.68|335.32|333.62|335.38|333.68|335.32|333.62|6
1739379370000|2025-02-12 16:56:10|335.31|333.61|335.26|333.56|335.31|333.61|335.26|333.56|4
1739379380000|2025-02-12 16:56:20|335.25|333.55|335.38|333.68|335.38|333.68|335.25|333.55|6
1739379390000|2025-02-12 16:56:30|335.42|333.72|335.55|333.85|335.55|333.85|335.42|333.72|7
1739379400000|2025-02-12 16:56:40|335.56|333.86|335.56|333.86|335.57|333.87|335.56|333.86|3
1739379410000|2025-02-12 16:56:50|335.54|333.84|335.54|333.84|335.54|333.84|335.52|333.82|7
1739379420000|2025-02-12 16:57:00|335.58|333.88|335.64|333.94|335.68|333.98|335.58|333.88|6
1739379430000|2025-02-12 16:57:10|335.65|333.95|335.66|333.96|335.76|334.06|335.63|333.93|15
1739379440000|2025-02-12 16:57:20|335.65|333.95|335.63|333.93|335.65|333.95|335.63|333.93|3
1739379450000|2025-02-12 16:57:30|335.6|333.9|335.53|333.83|335.6|333.9|335.52|333.82|9
1739379460000|2025-02-12 16:57:40|335.54|333.84|335.82|334.12|335.82|334.12|335.54|333.84|6
1739379470000|2025-02-12 16:57:50|335.83|334.13|335.83|334.13|335.83|334.13|335.82|334.12|3
1739379480000|2025-02-12 16:58:00|335.82|334.12|335.8|334.1|335.82|334.12|335.8|334.1|3
1739379490000|2025-02-12 16:58:10|335.79|334.09|335.6|333.9|335.79|334.09|335.58|333.88|9
1739379500000|2025-02-12 16:58:20|335.59|333.89|335.58|333.88|335.6|333.9|335.57|333.87|7
1739379510000|2025-02-12 16:58:30|335.57|333.87|335.47|333.77|335.57|333.87|335.46|333.76|13
1739379520000|2025-02-12 16:58:40|335.46|333.76|335.47|333.77|335.47|333.77|335.46|333.76|2
1739379530000|2025-02-12 16:58:50|335.46|333.76|335.34|333.64|335.46|333.76|335.33|333.63|13
1739379540000|2025-02-12 16:59:00|335.33|333.63|335.22|333.52|335.33|333.63|335.22|333.52|5
1739379550000|2025-02-12 16:59:10|335.23|333.53|335.35|333.65|335.35|333.65|335.22|333.52|5
1739379560000|2025-02-12 16:59:20|335.34|333.64|335.32|333.62|335.34|333.64|335.31|333.61|5
1739379570000|2025-02-12 16:59:30|335.31|333.61|335.24|333.54|335.31|333.61|335.19|333.49|13
1739379580000|2025-02-12 16:59:40|335.23|333.53|335.3|333.6|335.32|333.62|335.22|333.52|6
1739379590000|2025-02-12 16:59:50|335.29|333.59|335.31|333.61|335.32|333.62|335.25|333.55|7
1739379600000|2025-02-12 17:00:00|335.36|333.66|335.81|334.11|335.94|334.24|335.35|333.65|10
1739379610000|2025-02-12 17:00:10|335.8|334.1|335.82|334.12|335.82|334.12|335.79|334.09|8
1739379620000|2025-02-12 17:00:20|335.83|334.13|335.83|334.13|335.83|334.13|335.82|334.12|3
1739379630000|2025-02-12 17:00:30|335.84|334.14|335.96|334.26|336.01|334.31|335.84|334.14|13
1739379640000|2025-02-12 17:00:40|335.9|334.2|335.93|334.23|335.94|334.24|335.89|334.19|7
1739379650000|2025-02-12 17:00:50|335.91|334.21|335.91|334.21|335.92|334.22|335.9|334.2|9
1739379660000|2025-02-12 17:01:00|336.02|334.32|336.23|334.53|336.24|334.54|336.02|334.32|7
1739379670000|2025-02-12 17:01:10|336.24|334.54|336.57|334.87|336.57|334.87|336.24|334.54|16
1739379680000|2025-02-12 17:01:20|336.56|334.86|336.63|334.93|336.63|334.93|336.55|334.85|6
1739379690000|2025-02-12 17:01:30|336.64|334.94|336.96|335.26|337.01|335.31|336.64|334.94|14
1739379700000|2025-02-12 17:01:40|336.97|335.27|336.81|335.11|336.97|335.27|336.8|335.1|19
1739379710000|2025-02-12 17:01:50|336.8|335.1|336.49|334.79|336.8|335.1|336.49|334.79|19
1739379720000|2025-02-12 17:02:00|336.48|334.78|336.25|334.55|336.53|334.83|336.25|334.55|20
1739379730000|2025-02-12 17:02:10|336.3|334.6|335.9|334.2|336.31|334.61|335.9|334.2|18
1739379740000|2025-02-12 17:02:20|335.76|334.06|335.46|333.76|335.76|334.06|335.36|333.66|16
1739379750000|2025-02-12 17:02:30|335.45|333.75|335.36|333.66|335.46|333.76|335.27|333.57|21
1739379760000|2025-02-12 17:02:40|335.39|333.69|335.39|333.69|335.47|333.77|335.39|333.69|8
1739379770000|2025-02-12 17:02:50|335.4|333.7|335.37|333.67|335.41|333.71|335.35|333.65|7
1739379780000|2025-02-12 17:03:00|335.38|333.68|335.52|333.82|335.54|333.84|335.36|333.66|15
1739379790000|2025-02-12 17:03:10|335.51|333.81|335.66|333.96|335.66|333.96|335.5|333.8|9
1739379800000|2025-02-12 17:03:20|335.65|333.95|335.75|334.05|335.76|334.06|335.65|333.95|3
1739379810000|2025-02-12 17:03:30|335.77|334.07|335.93|334.23|335.94|334.24|335.75|334.05|14
1739379820000|2025-02-12 17:03:40|335.96|334.26|335.93|334.23|335.98|334.28|335.92|334.22|8
1739379830000|2025-02-12 17:03:50|335.89|334.19|335.87|334.17|335.91|334.21|335.86|334.16|9
1739379840000|2025-02-12 17:04:00|335.9|334.2|336.03|334.33|336.09|334.39|335.9|334.2|15
1739379850000|2025-02-12 17:04:10|336.02|334.32|335.71|334.01|336.05|334.35|335.66|333.96|22
1739379860000|2025-02-12 17:04:20|335.74|334.04|335.7|334|335.8|334.1|335.7|334|13
1739379870000|2025-02-12 17:04:30|335.71|334.01|336.02|334.32|336.02|334.32|335.7|334|12
1739379880000|2025-02-12 17:04:40|336.03|334.33|335.97|334.27|336.03|334.33|335.97|334.27|9
1739379890000|2025-02-12 17:04:50|335.96|334.26|335.97|334.27|335.97|334.27|335.96|334.26|2
1739379900000|2025-02-12 17:05:00|335.91|334.21|335.72|334.02|335.94|334.24|335.72|334.02|11
1739379910000|2025-02-12 17:05:10|335.76|334.06|336.1|334.4|336.1|334.4|335.76|334.06|10
1739379920000|2025-02-12 17:05:20|336.09|334.39|336.08|334.38|336.09|334.39|336.08|334.38|4
1739379930000|2025-02-12 17:05:30|336.09|334.39|336.23|334.53|336.32|334.62|336.08|334.38|15
1739379940000|2025-02-12 17:05:40|336.34|334.64|336.23|334.53|336.35|334.65|336.2|334.5|15
1739379950000|2025-02-12 17:05:50|336.2|334.5|336.11|334.41|336.21|334.51|336.1|334.4|12
1739379960000|2025-02-12 17:06:00|335.98|334.28|336.05|334.35|336.06|334.36|335.98|334.28|12
1739379970000|2025-02-12 17:06:10|336.04|334.34|335.96|334.26|336.07|334.37|335.96|334.26|10
1739379980000|2025-02-12 17:06:20|335.95|334.25|335.87|334.17|335.95|334.25|335.87|334.17|9
1739379990000|2025-02-12 17:06:30|335.91|334.21|336.03|334.33|336.07|334.37|335.91|334.21|8
1739380000000|2025-02-12 17:06:40|336.04|334.34|336.03|334.33|336.05|334.35|336.03|334.33|8
1739380010000|2025-02-12 17:06:50|336.01|334.31|335.87|334.17|336.01|334.31|335.87|334.17|8
1739380020000|2025-02-12 17:07:00|335.88|334.18|335.42|333.72|335.88|334.18|335.42|333.72|17
1739380030000|2025-02-12 17:07:10|335.41|333.71|335.33|333.63|335.41|333.71|335.32|333.62|15
1739380040000|2025-02-12 17:07:20|335.32|333.62|335.03|333.33|335.32|333.62|335.03|333.33|16
1739380050000|2025-02-12 17:07:30|335.06|333.36|335.03|333.33|335.06|333.36|334.91|333.21|20
1739380060000|2025-02-12 17:07:40|334.99|333.29|335.05|333.35|335.05|333.35|334.99|333.29|14
1739380070000|2025-02-12 17:07:50|335.12|333.42|335.14|333.44|335.15|333.45|335.12|333.42|7
1739380080000|2025-02-12 17:08:00|335.15|333.45|335.57|333.87|335.58|333.88|335.15|333.45|12
1739380090000|2025-02-12 17:08:10|335.56|333.86|335.28|333.58|335.56|333.86|335.28|333.58|17
1739380100000|2025-02-12 17:08:20|335.2|333.5|334.83|333.13|335.2|333.5|334.82|333.12|18
1739380110000|2025-02-12 17:08:30|334.84|333.14|334.8|333.1|334.85|333.15|334.79|333.09|12
1739380120000|2025-02-12 17:08:40|334.76|333.06|334.77|333.07|334.77|333.07|334.72|333.02|11
1739380130000|2025-02-12 17:08:50|334.79|333.09|335.02|333.32|335.02|333.32|334.78|333.08|12
1739380140000|2025-02-12 17:09:00|334.95|333.25|334.82|333.12|334.96|333.26|334.81|333.11|12
1739380150000|2025-02-12 17:09:10|334.83|333.13|334.86|333.16|334.93|333.23|334.83|333.13|12
1739380160000|2025-02-12 17:09:20|334.87|333.17|335.02|333.32|335.02|333.32|334.85|333.15|10
1739380170000|2025-02-12 17:09:30|335.01|333.31|334.94|333.24|335.01|333.31|334.94|333.24|9
1739380180000|2025-02-12 17:09:40|334.91|333.21|334.82|333.12|334.91|333.21|334.82|333.12|7
1739380190000|2025-02-12 17:09:50|334.8|333.1|334.81|333.11|334.81|333.11|334.75|333.05|15
1739380200000|2025-02-12 17:10:00|334.83|333.13|335.13|333.43|335.14|333.44|334.83|333.13|15
1739380210000|2025-02-12 17:10:10|335.12|333.42|335.18|333.48|335.19|333.49|335.12|333.42|7
1739380220000|2025-02-12 17:10:20|335.17|333.47|335.36|333.66|335.36|333.66|335.14|333.44|17
1739380230000|2025-02-12 17:10:30|335.29|333.59|335.3|333.6|335.3|333.6|335.29|333.59|4
1739380240000|2025-02-12 17:10:40|335.29|333.59|335.34|333.64|335.34|333.64|335.29|333.59|6
1739380250000|2025-02-12 17:10:50|335.33|333.63|335.28|333.58|335.33|333.63|335.27|333.57|6
1739380260000|2025-02-12 17:11:00|335.27|333.57|335.24|333.54|335.28|333.58|335.23|333.53|9
1739380270000|2025-02-12 17:11:10|335.23|333.53|335.23|333.53|335.27|333.57|335.21|333.51|8
1739380280000|2025-02-12 17:11:20|335.22|333.52|335.38|333.68|335.38|333.68|335.22|333.52|12
1739380290000|2025-02-12 17:11:30|335.39|333.69|335.35|333.65|335.51|333.81|335.35|333.65|13
1739380300000|2025-02-12 17:11:40|335.34|333.64|335.17|333.47|335.34|333.64|335.17|333.47|14
1739380310000|2025-02-12 17:11:50|335.16|333.46|335.12|333.42|335.16|333.46|335.12|333.42|9
1739380320000|2025-02-12 17:12:00|335.11|333.41|335.07|333.37|335.11|333.41|335.04|333.34|9
1739380330000|2025-02-12 17:12:10|335.05|333.35|335|333.3|335.05|333.35|335|333.3|8
1739380340000|2025-02-12 17:12:20|334.99|333.29|335.03|333.33|335.03|333.33|334.95|333.25|11
1739380350000|2025-02-12 17:12:30|335.02|333.32|335.04|333.34|335.04|333.34|335|333.3|9
1739380360000|2025-02-12 17:12:40|335.08|333.38|335.17|333.47|335.17|333.47|335.04|333.34|8
1739380370000|2025-02-12 17:12:50|335.16|333.46|335.1|333.4|335.16|333.46|335.09|333.39|4
1739380380000|2025-02-12 17:13:00|335.11|333.41|335.16|333.46|335.16|333.46|335.1|333.4|6
1739380390000|2025-02-12 17:13:10|335.22|333.52|335.23|333.53|335.3|333.6|335.22|333.52|9
1739380400000|2025-02-12 17:13:20|335.22|333.52|335.14|333.44|335.22|333.52|335.07|333.37|8
1739380410000|2025-02-12 17:13:30|335.16|333.46|335.07|333.37|335.17|333.47|335.07|333.37|8
1739380420000|2025-02-12 17:13:40|335.03|333.33|335.29|333.59|335.29|333.59|335.02|333.32|13
1739380430000|2025-02-12 17:13:50|335.44|333.74|335.64|333.94|335.65|333.95|335.34|333.64|19
1739380440000|2025-02-12 17:14:00|335.63|333.93|335.62|333.92|335.66|333.96|335.62|333.92|4
1739380450000|2025-02-12 17:14:10|335.63|333.93|335.51|333.81|335.63|333.93|335.51|333.81|11
1739380460000|2025-02-12 17:14:20|335.5|333.8|335.5|333.8|335.51|333.81|335.49|333.79|5
1739380470000|2025-02-12 17:14:30|335.51|333.81|335.45|333.75|335.51|333.81|335.45|333.75|6
1739380480000|2025-02-12 17:14:40|335.44|333.74|335.41|333.71|335.47|333.77|335.39|333.69|9
1739380490000|2025-02-12 17:14:50|335.4|333.7|335.33|333.63|335.4|333.7|335.25|333.55|14
1739380500000|2025-02-12 17:15:00|335.34|333.64|335.42|333.72|335.42|333.72|335.33|333.63|12
1739380510000|2025-02-12 17:15:10|335.56|333.86|335.48|333.78|335.57|333.87|335.47|333.77|11
1739380520000|2025-02-12 17:15:20|335.47|333.77|335.28|333.58|335.47|333.77|335.27|333.57|10
1739380530000|2025-02-12 17:15:30|335.24|333.54|334.95|333.25|335.24|333.54|334.95|333.25|20
1739380540000|2025-02-12 17:15:40|335|333.3|335|333.3|335.03|333.33|334.99|333.29|10
1739380550000|2025-02-12 17:15:50|334.99|333.29|334.88|333.18|334.99|333.29|334.88|333.18|11
1739380560000|2025-02-12 17:16:00|334.89|333.19|334.88|333.18|335.02|333.32|334.88|333.18|13
1739380570000|2025-02-12 17:16:10|334.86|333.16|334.81|333.11|334.88|333.18|334.81|333.11|8
1739380580000|2025-02-12 17:16:20|334.8|333.1|334.7|333|334.8|333.1|334.69|332.99|14
1739380590000|2025-02-12 17:16:30|334.66|332.96|334.65|332.95|334.7|333|334.65|332.95|7
1739380600000|2025-02-12 17:16:40|334.6|332.9|334.54|332.84|334.6|332.9|334.51|332.81|10
1739380610000|2025-02-12 17:16:50|334.53|332.83|334.62|332.92|334.62|332.92|334.52|332.82|7
1739380620000|2025-02-12 17:17:00|334.61|332.91|334.97|333.27|334.97|333.27|334.54|332.84|14
1739380630000|2025-02-12 17:17:10|334.96|333.26|335.18|333.48|335.23|333.53|334.96|333.26|10
1739380640000|2025-02-12 17:17:20|335.19|333.49|335.13|333.43|335.19|333.49|335.11|333.41|7
1739380650000|2025-02-12 17:17:30|335.12|333.42|335.03|333.33|335.13|333.43|335.01|333.31|11
1739380660000|2025-02-12 17:17:40|335.02|333.32|334.97|333.27|335.02|333.32|334.93|333.23|9
1739380670000|2025-02-12 17:17:50|335.02|333.32|335.15|333.45|335.15|333.45|335.01|333.31|6
1739380680000|2025-02-12 17:18:00|335.14|333.44|335.49|333.79|335.5|333.8|335.14|333.44|12
1739380690000|2025-02-12 17:18:10|335.52|333.82|335.59|333.89|335.65|333.95|335.52|333.82|12
1739380700000|2025-02-12 17:18:20|335.52|333.82|335.46|333.76|335.52|333.82|335.45|333.75|8
1739380710000|2025-02-12 17:18:30|335.45|333.75|335.6|333.9|335.6|333.9|335.39|333.69|7
1739380720000|2025-02-12 17:18:40|335.61|333.91|335.64|333.94|335.64|333.94|335.61|333.91|4
1739380730000|2025-02-12 17:18:50|335.63|333.93|335.59|333.89|335.64|333.94|335.56|333.86|11
1739380740000|2025-02-12 17:19:00|335.58|333.88|335.65|333.95|335.65|333.95|335.57|333.87|6
1739380750000|2025-02-12 17:19:10|335.59|333.89|335.55|333.85|335.6|333.9|335.53|333.83|8
1739380760000|2025-02-12 17:19:20|335.47|333.77|335.52|333.82|335.52|333.82|335.47|333.77|11
1739380770000|2025-02-12 17:19:30|335.51|333.81|335.38|333.68|335.51|333.81|335.33|333.63|11
1739380780000|2025-02-12 17:19:40|335.37|333.67|335.25|333.55|335.37|333.67|335.25|333.55|9
1739380790000|2025-02-12 17:19:50|335.24|333.54|335.2|333.5|335.24|333.54|335.2|333.5|5
1739380800000|2025-02-12 17:20:00|335.19|333.49|335.19|333.49|335.2|333.5|335.09|333.39|14
1739380810000|2025-02-12 17:20:10|335.27|333.57|335.47|333.77|335.48|333.78|335.27|333.57|12
1739380820000|2025-02-12 17:20:20|335.48|333.78|335.41|333.71|335.51|333.81|335.41|333.71|10
1739380830000|2025-02-12 17:20:30|335.4|333.7|335.53|333.83|335.53|333.83|335.39|333.69|8
1739380840000|2025-02-12 17:20:40|335.54|333.84|335.65|333.95|335.65|333.95|335.53|333.83|13
1739380850000|2025-02-12 17:20:50|335.73|334.03|335.76|334.06|335.76|334.06|335.71|334.01|9
1739380860000|2025-02-12 17:21:00|335.73|334.03|335.62|333.92|335.76|334.06|335.59|333.89|14
1739380870000|2025-02-12 17:21:10|335.61|333.91|335.57|333.87|335.62|333.92|335.57|333.87|6
1739380880000|2025-02-12 17:21:20|335.51|333.81|335.5|333.8|335.55|333.85|335.5|333.8|9
1739380890000|2025-02-12 17:21:30|335.49|333.79|335.47|333.77|335.49|333.79|335.47|333.77|5
1739380900000|2025-02-12 17:21:40|335.5|333.8|335.57|333.87|335.59|333.89|335.5|333.8|7
1739380910000|2025-02-12 17:21:50|335.56|333.86|335.79|334.09|335.8|334.1|335.56|333.86|16
1739380920000|2025-02-12 17:22:00|335.78|334.08|335.88|334.18|335.9|334.2|335.78|334.08|11
1739380930000|2025-02-12 17:22:10|335.89|334.19|335.81|334.11|335.89|334.19|335.81|334.11|8
1739380940000|2025-02-12 17:22:20|335.83|334.13|335.79|334.09|335.84|334.14|335.79|334.09|8
1739380950000|2025-02-12 17:22:30|335.78|334.08|336.33|334.63|336.33|334.63|335.78|334.08|16
1739380960000|2025-02-12 17:22:40|336.32|334.62|336.13|334.43|336.34|334.64|336.11|334.41|18
1739380970000|2025-02-12 17:22:50|336.14|334.44|336.11|334.41|336.14|334.44|336.1|334.4|8
1739380980000|2025-02-12 17:23:00|336.1|334.4|335.99|334.29|336.11|334.41|335.96|334.26|11
1739380990000|2025-02-12 17:23:10|335.98|334.28|335.81|334.11|335.98|334.28|335.81|334.11|10
1739381000000|2025-02-12 17:23:20|335.75|334.05|335.63|333.93|335.79|334.09|335.63|333.93|13
1739381010000|2025-02-12 17:23:30|335.62|333.92|335.95|334.25|335.96|334.26|335.62|333.92|10
1739381020000|2025-02-12 17:23:40|335.96|334.26|335.93|334.23|335.96|334.26|335.93|334.23|4
1739381030000|2025-02-12 17:23:50|335.92|334.22|335.98|334.28|335.98|334.28|335.91|334.21|3
1739381040000|2025-02-12 17:24:00|335.97|334.27|335.91|334.21|335.97|334.27|335.91|334.21|6
1739381050000|2025-02-12 17:24:10|335.9|334.2|335.87|334.17|335.9|334.2|335.87|334.17|4
1739381060000|2025-02-12 17:24:20|335.82|334.12|335.8|334.1|335.83|334.13|335.8|334.1|5
1739381070000|2025-02-12 17:24:30|335.79|334.09|335.76|334.06|335.79|334.09|335.75|334.05|6
1739381080000|2025-02-12 17:24:40|335.83|334.13|335.79|334.09|335.83|334.13|335.79|334.09|5
1739381090000|2025-02-12 17:24:50|335.78|334.08|335.82|334.12|335.82|334.12|335.75|334.05|6
1739381100000|2025-02-12 17:25:00|335.83|334.13|336.12|334.42|336.12|334.42|335.81|334.11|13
1739381110000|2025-02-12 17:25:10|336.13|334.43|336.38|334.68|336.4|334.7|336.13|334.43|11
1739381120000|2025-02-12 17:25:20|336.23|334.53|336.23|334.53|336.23|334.53|336.23|334.53|1
1739381130000|2025-02-12 17:25:30|336.24|334.54|336.37|334.67|336.38|334.68|336.24|334.54|3
1739381140000|2025-02-12 17:25:40|336.38|334.68|336.34|334.64|336.38|334.68|336.34|334.64|4
1739381150000|2025-02-12 17:25:50|336.3|334.6|336.26|334.56|336.3|334.6|336.26|334.56|5
1739381160000|2025-02-12 17:26:00|336.25|334.55|336.22|334.52|336.25|334.55|336.22|334.52|6
1739381170000|2025-02-12 17:26:10|336.16|334.46|336.09|334.39|336.2|334.5|336.09|334.39|10
1739381180000|2025-02-12 17:26:20|336.08|334.38|336.04|334.34|336.08|334.38|336.04|334.34|5
1739381190000|2025-02-12 17:26:30|336.05|334.35|336.09|334.39|336.13|334.43|336.05|334.35|9
1739381200000|2025-02-12 17:26:40|336.08|334.38|336.28|334.58|336.32|334.62|336.07|334.37|8
1739381210000|2025-02-12 17:26:50|336.29|334.59|336.3|334.6|336.31|334.61|336.29|334.59|3
1739381220000|2025-02-12 17:27:00|336.28|334.58|336.25|334.55|336.29|334.59|336.24|334.54|8
1739381230000|2025-02-12 17:27:10|336.24|334.54|336.45|334.75|336.45|334.75|336.23|334.53|10
1739381240000|2025-02-12 17:27:20|336.44|334.74|336.44|334.74|336.44|334.74|336.4|334.7|7
1739381250000|2025-02-12 17:27:30|336.43|334.73|336.39|334.69|336.43|334.73|336.39|334.69|5
1739381260000|2025-02-12 17:27:40|336.4|334.7|336.5|334.8|336.53|334.83|336.38|334.68|13
1739381270000|2025-02-12 17:27:50|336.49|334.79|336.62|334.92|336.65|334.95|336.49|334.79|8
1739381280000|2025-02-12 17:28:00|336.63|334.93|336.55|334.85|336.63|334.93|336.48|334.78|7
1739381290000|2025-02-12 17:28:10|336.56|334.86|336.64|334.94|336.64|334.94|336.55|334.85|5
1739381300000|2025-02-12 17:28:20|336.63|334.93|336.81|335.11|336.82|335.12|336.57|334.87|16
1739381310000|2025-02-12 17:28:30|336.78|335.08|336.86|335.16|336.99|335.29|336.74|335.04|17
1739381320000|2025-02-12 17:28:40|336.87|335.17|337.21|335.51|337.22|335.52|336.86|335.16|11
1739381330000|2025-02-12 17:28:50|337.17|335.47|337.09|335.39|337.18|335.48|337.04|335.34|9
1739381340000|2025-02-12 17:29:00|337.08|335.38|336.89|335.19|337.09|335.39|336.89|335.19|13
1739381350000|2025-02-12 17:29:10|336.9|335.2|336.78|335.08|336.9|335.2|336.77|335.07|10
1739381360000|2025-02-12 17:29:20|336.77|335.07|337.02|335.32|337.02|335.32|336.71|335.01|13
1739381370000|2025-02-12 17:29:30|337.05|335.35|337.04|335.34|337.07|335.37|337|335.3|11
1739381380000|2025-02-12 17:29:40|337.05|335.35|337.29|335.59|337.29|335.59|337.05|335.35|11
1739381390000|2025-02-12 17:29:50|337.43|335.73|337.59|335.89|337.59|335.89|337.43|335.73|11
1739381400000|2025-02-12 17:30:00|337.6|335.9|337.56|335.86|337.83|336.13|337.56|335.86|20
1739381410000|2025-02-12 17:30:10|337.55|335.85|337.05|335.35|337.56|335.86|337.05|335.35|21
1739381420000|2025-02-12 17:30:20|337.04|335.34|337.21|335.51|337.35|335.65|337.04|335.34|16
1739381430000|2025-02-12 17:30:30|337.22|335.52|337.32|335.62|337.33|335.63|337.19|335.49|13
1739381440000|2025-02-12 17:30:40|337.33|335.63|337.28|335.58|337.46|335.76|337.22|335.52|15
1739381450000|2025-02-12 17:30:50|337.29|335.59|337.39|335.69|337.39|335.69|337.28|335.58|6
1739381460000|2025-02-12 17:31:00|337.4|335.7|337.9|336.2|337.95|336.25|337.4|335.7|16
1739381470000|2025-02-12 17:31:10|337.94|336.24|337.98|336.28|338|336.3|337.93|336.23|9
1739381480000|2025-02-12 17:31:20|337.94|336.24|337.96|336.26|337.97|336.27|337.92|336.22|11
1739381490000|2025-02-12 17:31:30|337.95|336.25|337.81|336.11|337.95|336.25|337.81|336.11|10
1739381500000|2025-02-12 17:31:40|337.76|336.06|337.75|336.05|337.76|336.06|337.74|336.04|8
1739381510000|2025-02-12 17:31:50|337.73|336.03|337.69|335.99|337.73|336.03|337.68|335.98|11
1739381520000|2025-02-12 17:32:00|337.68|335.98|337.52|335.82|337.69|335.99|337.52|335.82|16
1739381530000|2025-02-12 17:32:10|337.49|335.79|337.45|335.75|337.49|335.79|337.45|335.75|5
1739381540000|2025-02-12 17:32:20|337.44|335.74|337.39|335.69|337.44|335.74|337.36|335.66|12
1739381550000|2025-02-12 17:32:30|337.4|335.7|337.45|335.75|337.51|335.81|337.4|335.7|10
1739381560000|2025-02-12 17:32:40|337.44|335.74|337.45|335.75|337.47|335.77|337.44|335.74|4
1739381570000|2025-02-12 17:32:50|337.48|335.78|337.57|335.87|337.57|335.87|337.47|335.77|7
1739381580000|2025-02-12 17:33:00|337.58|335.88|337.65|335.95|337.68|335.98|337.58|335.88|12
1739381590000|2025-02-12 17:33:10|337.64|335.94|337.5|335.8|337.64|335.94|337.5|335.8|12
1739381600000|2025-02-12 17:33:20|337.41|335.71|337.59|335.89|337.59|335.89|337.24|335.54|15
1739381610000|2025-02-12 17:33:30|337.58|335.88|337.4|335.7|337.58|335.88|337.4|335.7|11
1739381620000|2025-02-12 17:33:40|337.39|335.69|337.66|335.96|337.66|335.96|337.39|335.69|11
1739381630000|2025-02-12 17:33:50|337.67|335.97|337.56|335.86|337.68|335.98|337.55|335.85|9
1739381640000|2025-02-12 17:34:00|337.6|335.9|337.5|335.8|337.6|335.9|337.5|335.8|8
1739381650000|2025-02-12 17:34:10|337.43|335.73|337.53|335.83|337.53|335.83|337.43|335.73|9
1739381660000|2025-02-12 17:34:20|337.52|335.82|337.38|335.68|337.53|335.83|337.38|335.68|13
1739381670000|2025-02-12 17:34:30|337.39|335.69|337.41|335.71|337.56|335.86|337.39|335.69|14
1739381680000|2025-02-12 17:34:40|337.4|335.7|337.33|335.63|337.4|335.7|337.33|335.63|6
1739381690000|2025-02-12 17:34:50|337.32|335.62|337.29|335.59|337.38|335.68|337.28|335.58|9
1739381700000|2025-02-12 17:35:00|337.3|335.6|337.46|335.76|337.47|335.77|337.29|335.59|14
1739381710000|2025-02-12 17:35:10|337.53|335.83|337.59|335.89|337.63|335.93|337.53|335.83|8
1739381720000|2025-02-12 17:35:20|337.6|335.9|337.73|336.03|337.73|336.03|337.6|335.9|12
1739381730000|2025-02-12 17:35:30|337.81|336.11|337.84|336.14|337.87|336.17|337.81|336.11|10
1739381740000|2025-02-12 17:35:40|337.83|336.13|338.03|336.33|338.03|336.33|337.82|336.12|13
1739381750000|2025-02-12 17:35:50|338.07|336.37|338.07|336.37|338.08|336.38|338.05|336.35|10
1739381760000|2025-02-12 17:36:00|338.06|336.36|338.34|336.64|338.34|336.64|337.99|336.29|14
1739381770000|2025-02-12 17:36:10|338.36|336.66|338.38|336.68|338.41|336.71|338.36|336.66|5
1739381780000|2025-02-12 17:36:20|338.44|336.74|338.42|336.72|338.45|336.75|338.42|336.72|3
1739381790000|2025-02-12 17:36:30|338.41|336.71|338.21|336.51|338.41|336.71|338.17|336.47|15
1739381800000|2025-02-12 17:36:40|338.19|336.49|338.07|336.37|338.22|336.52|338.07|336.37|10
1739381810000|2025-02-12 17:36:50|338.06|336.36|338.36|336.66|338.36|336.66|338.06|336.36|11
1739381820000|2025-02-12 17:37:00|338.35|336.65|338.21|336.51|338.35|336.65|338.12|336.42|13
1739381830000|2025-02-12 17:37:10|338.2|336.5|338.19|336.49|338.2|336.5|338.19|336.49|4
1739381840000|2025-02-12 17:37:20|338.18|336.48|338.13|336.43|338.18|336.48|338.12|336.42|4
1739381850000|2025-02-12 17:37:30|338.17|336.47|338.09|336.39|338.2|336.5|338.09|336.39|9
1739381860000|2025-02-12 17:37:40|338.08|336.38|338.1|336.4|338.11|336.41|338.08|336.38|6
1739381870000|2025-02-12 17:37:50|338.07|336.37|337.98|336.28|338.07|336.37|337.94|336.24|13
1739381880000|2025-02-12 17:38:00|337.99|336.29|337.86|336.16|337.99|336.29|337.8|336.1|16
1739381890000|2025-02-12 17:38:10|337.85|336.15|337.81|336.11|337.91|336.21|337.81|336.11|10
1739381900000|2025-02-12 17:38:20|337.8|336.1|337.79|336.09|337.8|336.1|337.76|336.06|7
1739381910000|2025-02-12 17:38:30|337.8|336.1|337.92|336.22|337.92|336.22|337.8|336.1|11
1739381920000|2025-02-12 17:38:40|337.91|336.21|337.9|336.2|337.94|336.24|337.89|336.19|8
1739381930000|2025-02-12 17:38:50|337.94|336.24|337.92|336.22|337.94|336.24|337.92|336.22|5
1739381940000|2025-02-12 17:39:00|337.95|336.25|337.98|336.28|338|336.3|337.94|336.24|6
1739381950000|2025-02-12 17:39:10|337.95|336.25|337.61|335.91|337.95|336.25|337.61|335.91|17
1739381960000|2025-02-12 17:39:20|337.6|335.9|337.27|335.57|337.6|335.9|337.23|335.53|20
1739381970000|2025-02-12 17:39:30|337.31|335.61|337.34|335.64|337.35|335.65|337.28|335.58|14
1739381980000|2025-02-12 17:39:40|337.35|335.65|337.36|335.66|337.41|335.71|337.33|335.63|10
1739381990000|2025-02-12 17:39:50|337.33|335.63|337.61|335.91|337.62|335.92|337.22|335.52|19
1739382000000|2025-02-12 17:40:00|337.59|335.89|337.56|335.86|337.62|335.92|337.55|335.85|9
1739382010000|2025-02-12 17:40:10|337.55|335.85|337.69|335.99|337.69|335.99|337.55|335.85|6
1739382020000|2025-02-12 17:40:20|337.7|336|337.74|336.04|337.82|336.12|337.7|336|11
1739382030000|2025-02-12 17:40:30|337.73|336.03|337.8|336.1|337.8|336.1|337.73|336.03|4
1739382040000|2025-02-12 17:40:40|337.81|336.11|337.88|336.18|337.89|336.19|337.81|336.11|7
1739382050000|2025-02-12 17:40:50|337.89|336.19|337.86|336.16|337.9|336.2|337.83|336.13|6
1739382060000|2025-02-12 17:41:00|337.84|336.14|337.71|336.01|337.84|336.14|337.71|336.01|7
1739382070000|2025-02-12 17:41:10|337.7|336|337.78|336.08|337.78|336.08|337.7|336|6
1739382080000|2025-02-12 17:41:20|337.82|336.12|337.94|336.24|337.94|336.24|337.82|336.12|7
1739382090000|2025-02-12 17:41:30|337.93|336.23|337.78|336.08|337.94|336.24|337.78|336.08|8
1739382100000|2025-02-12 17:41:40|337.74|336.04|337.71|336.01|337.74|336.04|337.7|336|6
1739382110000|2025-02-12 17:41:50|337.72|336.02|337.81|336.11|337.81|336.11|337.72|336.02|8
1739382120000|2025-02-12 17:42:00|337.82|336.12|337.77|336.07|337.86|336.16|337.75|336.05|9
1739382130000|2025-02-12 17:42:10|337.79|336.09|337.71|336.01|337.87|336.17|337.71|336.01|11
1739382140000|2025-02-12 17:42:20|337.7|336|337.7|336|337.73|336.03|337.69|335.99|8
1739382150000|2025-02-12 17:42:30|337.69|335.99|337.6|335.9|337.71|336.01|337.6|335.9|8
1739382160000|2025-02-12 17:42:40|337.61|335.91|337.69|335.99|337.69|335.99|337.61|335.91|8
1739382170000|2025-02-12 17:42:50|337.72|336.02|337.7|336|337.72|336.02|337.7|336|3
1739382180000|2025-02-12 17:43:00|337.77|336.07|337.78|336.08|337.83|336.13|337.77|336.07|5
1739382190000|2025-02-12 17:43:10|337.81|336.11|337.94|336.24|337.94|336.24|337.81|336.11|9
1739382200000|2025-02-12 17:43:20|337.97|336.27|337.89|336.19|337.97|336.27|337.89|336.19|7
1739382210000|2025-02-12 17:43:30|337.9|336.2|337.89|336.19|337.91|336.21|337.86|336.16|6
1739382220000|2025-02-12 17:43:40|337.79|336.09|337.7|336|337.79|336.09|337.7|336|10
1739382230000|2025-02-12 17:43:50|337.69|335.99|337.68|335.98|337.7|336|337.66|335.96|7
1739382240000|2025-02-12 17:44:00|337.64|335.94|337.54|335.84|337.64|335.94|337.54|335.84|7
1739382250000|2025-02-12 17:44:10|337.53|335.83|337.47|335.77|337.53|335.83|337.45|335.75|9
1739382260000|2025-02-12 17:44:20|337.46|335.76|337.32|335.62|337.46|335.76|337.26|335.56|20
1739382270000|2025-02-12 17:44:30|337.31|335.61|337.38|335.68|337.39|335.69|337.3|335.6|9
1739382280000|2025-02-12 17:44:40|337.37|335.67|337.38|335.68|337.39|335.69|337.32|335.62|8
1739382290000|2025-02-12 17:44:50|337.39|335.69|337.52|335.82|337.53|335.83|337.39|335.69|12
1739382300000|2025-02-12 17:45:00|337.53|335.83|337.54|335.84|337.56|335.86|337.52|335.82|8
1739382310000|2025-02-12 17:45:10|337.55|335.85|337.62|335.92|337.62|335.92|337.55|335.85|8
1739382320000|2025-02-12 17:45:20|337.63|335.93|337.69|335.99|337.69|335.99|337.63|335.93|7
1739382330000|2025-02-12 17:45:30|337.7|336|337.8|336.1|337.91|336.21|337.7|336|16
1739382340000|2025-02-12 17:45:40|337.81|336.11|337.89|336.19|337.89|336.19|337.81|336.11|6
1739382350000|2025-02-12 17:45:50|337.88|336.18|337.93|336.23|337.93|336.23|337.85|336.15|8
1739382360000|2025-02-12 17:46:00|337.92|336.22|337.93|336.23|337.93|336.23|337.87|336.17|10
1739382370000|2025-02-12 17:46:10|337.98|336.28|337.95|336.25|338.01|336.31|337.94|336.24|8
1739382380000|2025-02-12 17:46:20|337.96|336.26|337.8|336.1|337.96|336.26|337.78|336.08|7
1739382390000|2025-02-12 17:46:30|337.79|336.09|337.79|336.09|337.84|336.14|337.79|336.09|8
1739382400000|2025-02-12 17:46:40|337.8|336.1|337.86|336.16|337.86|336.16|337.8|336.1|4
1739382410000|2025-02-12 17:46:50|337.82|336.12|337.95|336.25|337.95|336.25|337.8|336.1|10
1739382420000|2025-02-12 17:47:00|337.93|336.23|337.99|336.29|337.99|336.29|337.92|336.22|6
1739382430000|2025-02-12 17:47:10|338|336.3|338.03|336.33|338.04|336.34|338|336.3|5
1739382440000|2025-02-12 17:47:20|338.01|336.31|338.01|336.31|338.02|336.32|337.98|336.28|6
1739382450000|2025-02-12 17:47:30|338|336.3|338.2|336.5|338.2|336.5|338|336.3|14
1739382460000|2025-02-12 17:47:40|338.24|336.54|338.24|336.54|338.25|336.55|338.23|336.53|9
1739382470000|2025-02-12 17:47:50|338.23|336.53|338.21|336.51|338.25|336.55|338.2|336.5|6
1739382480000|2025-02-12 17:48:00|338.2|336.5|338.21|336.51|338.43|336.73|338.2|336.5|18
1739382490000|2025-02-12 17:48:10|338.18|336.48|338.19|336.49|338.22|336.52|338.17|336.47|12
1739382500000|2025-02-12 17:48:20|338.18|336.48|338.28|336.58|338.3|336.6|338.18|336.48|6
1739382510000|2025-02-12 17:48:30|338.29|336.59|338.5|336.8|338.5|336.8|338.29|336.59|11
1739382520000|2025-02-12 17:48:40|338.51|336.81|338.77|337.07|338.88|337.18|338.51|336.81|19
1739382530000|2025-02-12 17:48:50|338.76|337.06|338.79|337.09|338.79|337.09|338.75|337.05|5
1739382540000|2025-02-12 17:49:00|338.8|337.1|338.6|336.9|338.8|337.1|338.6|336.9|16
1739382550000|2025-02-12 17:49:10|338.55|336.85|338.47|336.77|338.56|336.86|338.47|336.77|10
1739382560000|2025-02-12 17:49:20|338.46|336.76|338.39|336.69|338.46|336.76|338.39|336.69|6
1739382570000|2025-02-12 17:49:30|338.4|336.7|338.44|336.74|338.44|336.74|338.4|336.7|3
1739382580000|2025-02-12 17:49:40|338.45|336.75|338.4|336.7|338.45|336.75|338.38|336.68|7
1739382600000|2025-02-12 17:50:00|338.43|336.73|338.38|336.68|338.45|336.75|338.38|336.68|7
1739382610000|2025-02-12 17:50:10|338.39|336.69|338.62|336.92|338.64|336.94|338.39|336.69|15
1739382620000|2025-02-12 17:50:20|338.63|336.93|338.55|336.85|338.71|337.01|338.55|336.85|15
1739382630000|2025-02-12 17:50:30|338.52|336.82|338.49|336.79|338.52|336.82|338.41|336.71|11
1739382640000|2025-02-12 17:50:40|338.5|336.8|338.49|336.79|338.52|336.82|338.42|336.72|10
1739382650000|2025-02-12 17:50:50|338.6|336.9|338.54|336.84|338.6|336.9|338.53|336.83|6
1739382660000|2025-02-12 17:51:00|338.53|336.83|338.33|336.63|338.53|336.83|338.31|336.61|12
1739382670000|2025-02-12 17:51:10|338.32|336.62|338.47|336.77|338.47|336.77|338.32|336.62|8
1739382680000|2025-02-12 17:51:20|338.48|336.78|338.53|336.83|338.53|336.83|338.45|336.75|8
1739382690000|2025-02-12 17:51:30|338.52|336.82|338.52|336.82|338.53|336.83|338.51|336.81|7
1739382700000|2025-02-12 17:51:40|338.53|336.83|338.5|336.8|338.53|336.83|338.5|336.8|4
1739382710000|2025-02-12 17:51:50|338.58|336.88|338.53|336.83|338.58|336.88|338.53|336.83|6
1739382720000|2025-02-12 17:52:00|338.52|336.82|338.44|336.74|338.52|336.82|338.35|336.65|12
1739382730000|2025-02-12 17:52:10|338.43|336.73|338.4|336.7|338.43|336.73|338.38|336.68|5
1739382740000|2025-02-12 17:52:20|338.41|336.71|338.61|336.91|338.61|336.91|338.41|336.71|13
1739382750000|2025-02-12 17:52:30|338.62|336.92|338.53|336.83|338.62|336.92|338.53|336.83|11
1739382760000|2025-02-12 17:52:40|338.52|336.82|338.32|336.62|338.52|336.82|338.32|336.62|8
1739382770000|2025-02-12 17:52:50|338.31|336.61|338.21|336.51|338.31|336.61|338.21|336.51|10
1739382780000|2025-02-12 17:53:00|338.18|336.48|338.04|336.34|338.18|336.48|338.04|336.34|7
1739382790000|2025-02-12 17:53:10|338.03|336.33|337.99|336.29|338.07|336.37|337.99|336.29|9
1739382800000|2025-02-12 17:53:20|337.98|336.28|338.06|336.36|338.06|336.36|337.98|336.28|6
1739382810000|2025-02-12 17:53:30|338.03|336.33|338.07|336.37|338.09|336.39|338.03|336.33|4
1739382820000|2025-02-12 17:53:40|338.08|336.38|338.19|336.49|338.19|336.49|338.08|336.38|8
1739382830000|2025-02-12 17:53:50|338.18|336.48|338.17|336.47|338.23|336.53|338.17|336.47|9
1739382840000|2025-02-12 17:54:00|338.16|336.46|338.04|336.34|338.16|336.46|338.04|336.34|8
1739382850000|2025-02-12 17:54:10|338.03|336.33|338.14|336.44|338.14|336.44|338.03|336.33|5
1739382860000|2025-02-12 17:54:20|338.15|336.45|338.08|336.38|338.15|336.45|338.08|336.38|4
1739382870000|2025-02-12 17:54:30|338.11|336.41|338.2|336.5|338.21|336.51|338.11|336.41|11
1739382880000|2025-02-12 17:54:40|338.21|336.51|338.22|336.52|338.24|336.54|338.2|336.5|9
1739382890000|2025-02-12 17:54:50|338.23|336.53|338.33|336.63|338.33|336.63|338.23|336.53|6
1739382900000|2025-02-12 17:55:00|338.34|336.64|338.23|336.53|338.34|336.64|338.21|336.51|10
1739382910000|2025-02-12 17:55:10|338.2|336.5|338.2|336.5|338.2|336.5|338.2|336.5|1
1739382920000|2025-02-12 17:55:20|338.21|336.51|338.21|336.51|338.22|336.52|338.2|336.5|6
1739382930000|2025-02-12 17:55:30|338.2|336.5|338.13|336.43|338.2|336.5|338.13|336.43|9
1739382940000|2025-02-12 17:55:40|338.12|336.42|338.05|336.35|338.13|336.43|338.05|336.35|7
1739382950000|2025-02-12 17:55:50|338.04|336.34|337.9|336.2|338.04|336.34|337.89|336.19|6
1739382960000|2025-02-12 17:56:00|337.89|336.19|337.84|336.14|337.89|336.19|337.84|336.14|3
1739382970000|2025-02-12 17:56:10|337.78|336.08|337.82|336.12|337.82|336.12|337.77|336.07|6
1739382980000|2025-02-12 17:56:20|337.86|336.16|337.89|336.19|337.98|336.28|337.85|336.15|12
1739382990000|2025-02-12 17:56:30|337.88|336.18|337.92|336.22|337.94|336.24|337.87|336.17|7
1739383000000|2025-02-12 17:56:40|337.91|336.21|337.8|336.1|337.91|336.21|337.8|336.1|8
1739383010000|2025-02-12 17:56:50|337.76|336.06|337.89|336.19|337.89|336.19|337.7|336|10
1739383020000|2025-02-12 17:57:00|337.9|336.2|337.86|336.16|337.93|336.23|337.84|336.14|9
1739383030000|2025-02-12 17:57:10|337.85|336.15|337.85|336.15|337.85|336.15|337.8|336.1|7
1739383040000|2025-02-12 17:57:20|337.83|336.13|337.83|336.13|337.84|336.14|337.77|336.07|10
1739383050000|2025-02-12 17:57:30|337.84|336.14|337.79|336.09|337.85|336.15|337.79|336.09|6
1739383060000|2025-02-12 17:57:40|337.8|336.1|337.82|336.12|337.85|336.15|337.8|336.1|3
1739383080000|2025-02-12 17:58:00|337.83|336.13|337.94|336.24|337.94|336.24|337.83|336.13|8
1739383090000|2025-02-12 17:58:10|338|336.3|337.98|336.28|338|336.3|337.97|336.27|4
1739383100000|2025-02-12 17:58:20|338.01|336.31|338.06|336.36|338.06|336.36|338|336.3|5
1739383110000|2025-02-12 17:58:30|338.05|336.35|338.14|336.44|338.14|336.44|338.04|336.34|6
1739383120000|2025-02-12 17:58:40|338.13|336.43|338.11|336.41|338.13|336.43|338.09|336.39|6
1739383130000|2025-02-12 17:58:50|338.1|336.4|338.18|336.48|338.2|336.5|338.1|336.4|6
1739383140000|2025-02-12 17:59:00|338.22|336.52|338.24|336.54|338.24|336.54|338.22|336.52|3
1739383150000|2025-02-12 17:59:10|338.25|336.55|338.29|336.59|338.3|336.6|338.25|336.55|4
1739383160000|2025-02-12 17:59:20|338.28|336.58|338.29|336.59|338.31|336.61|338.28|336.58|4
1739383170000|2025-02-12 17:59:30|338.28|336.58|338.27|336.57|338.29|336.59|338.26|336.56|7
1739383180000|2025-02-12 17:59:40|338.28|336.58|338.35|336.65|338.38|336.68|338.28|336.58|7
1739383190000|2025-02-12 17:59:50|338.34|336.64|338.31|336.61|338.36|336.66|338.29|336.59|9
1739383200000|2025-02-12 18:00:00|338.32|336.62|338.5|336.8|338.56|336.86|338.32|336.62|19
1739383210000|2025-02-12 18:00:10|338.49|336.79|338.56|336.86|338.69|336.99|338.49|336.79|22
1739383220000|2025-02-12 18:00:20|338.55|336.85|338.38|336.68|338.55|336.85|338.38|336.68|10
1739383230000|2025-02-12 18:00:30|338.41|336.71|338.29|336.59|338.44|336.74|338.29|336.59|13
1739383240000|2025-02-12 18:00:40|338.24|336.54|338.3|336.6|338.4|336.7|338.23|336.53|14
1739383250000|2025-02-12 18:00:50|338.29|336.59|338.19|336.49|338.29|336.59|338.19|336.49|8
1739383260000|2025-02-12 18:01:00|338.18|336.48|337.99|336.29|338.18|336.48|337.99|336.29|8
1739383270000|2025-02-12 18:01:10|337.98|336.28|338.06|336.36|338.06|336.36|337.91|336.21|16
1739383280000|2025-02-12 18:01:20|338.07|336.37|338|336.3|338.07|336.37|338|336.3|6
1739383290000|2025-02-12 18:01:30|337.99|336.29|337.84|336.14|337.99|336.29|337.84|336.14|8
1739383300000|2025-02-12 18:01:40|337.76|336.06|337.68|335.98|337.8|336.1|337.68|335.98|10
1739383310000|2025-02-12 18:01:50|337.67|335.97|337.56|335.86|337.67|335.97|337.56|335.86|12
1739383320000|2025-02-12 18:02:00|337.55|335.85|337.39|335.69|337.55|335.85|337.37|335.67|8
1739383330000|2025-02-12 18:02:10|337.37|335.67|337.11|335.41|337.37|335.67|337.03|335.33|18
1739383340000|2025-02-12 18:02:20|337.12|335.42|337.15|335.45|337.15|335.45|337.06|335.36|7
1739383350000|2025-02-12 18:02:30|337.13|335.43|336.82|335.12|337.13|335.43|336.8|335.1|18
1739383360000|2025-02-12 18:02:40|336.81|335.11|336.82|335.12|336.82|335.12|336.77|335.07|9
1739383370000|2025-02-12 18:02:50|336.87|335.17|336.91|335.21|336.91|335.21|336.83|335.13|10
1739383380000|2025-02-12 18:03:00|336.92|335.22|336.9|335.2|336.97|335.27|336.9|335.2|8
1739383390000|2025-02-12 18:03:10|336.89|335.19|336.7|335|336.89|335.19|336.69|334.99|16
1739383400000|2025-02-12 18:03:20|336.69|334.99|336.63|334.93|336.69|334.99|336.53|334.83|14
1739383410000|2025-02-12 18:03:30|336.66|334.96|336.67|334.97|336.67|334.97|336.6|334.9|9
1739383420000|2025-02-12 18:03:40|336.66|334.96|336.55|334.85|336.67|334.97|336.55|334.85|9
1739383430000|2025-02-12 18:03:50|336.56|334.86|336.59|334.89|336.59|334.89|336.54|334.84|4
1739383440000|2025-02-12 18:04:00|336.58|334.88|335.95|334.25|336.58|334.88|335.95|334.25|20
1739383450000|2025-02-12 18:04:10|335.85|334.15|336.15|334.45|336.15|334.45|335.85|334.15|16
1739383460000|2025-02-12 18:04:20|336.14|334.44|336.08|334.38|336.14|334.44|336.08|334.38|4
1739383470000|2025-02-12 18:04:30|336.07|334.37|336.21|334.51|336.21|334.51|336.07|334.37|14
1739383480000|2025-02-12 18:04:40|336.17|334.47|336.17|334.47|336.18|334.48|336.15|334.45|6
1739383490000|2025-02-12 18:04:50|336.26|334.56|336.21|334.51|336.26|334.56|336.21|334.51|3
1739383500000|2025-02-12 18:05:00|336.17|334.47|336.41|334.71|336.41|334.71|336.17|334.47|11
1739383510000|2025-02-12 18:05:10|336.42|334.72|336.46|334.76|336.55|334.85|336.42|334.72|6
1739383520000|2025-02-12 18:05:20|336.44|334.74|336.58|334.88|336.6|334.9|336.43|334.73|16
1739383530000|2025-02-12 18:05:30|336.59|334.89|336.64|334.94|336.7|335|336.59|334.89|10
1739383540000|2025-02-12 18:05:40|336.59|334.89|336.48|334.78|336.59|334.89|336.42|334.72|11
1739383550000|2025-02-12 18:05:50|336.49|334.79|336.52|334.82|336.53|334.83|336.49|334.79|4
1739383560000|2025-02-12 18:06:00|336.48|334.78|336.37|334.67|336.48|334.78|336.3|334.6|12
1739383570000|2025-02-12 18:06:10|336.33|334.63|336.29|334.59|336.33|334.63|336.29|334.59|5
1739383580000|2025-02-12 18:06:20|336.26|334.56|336.25|334.55|336.34|334.64|336.25|334.55|12
1739383590000|2025-02-12 18:06:30|336.24|334.54|336.11|334.41|336.24|334.54|336.1|334.4|10
1739383600000|2025-02-12 18:06:40|336.12|334.42|336.13|334.43|336.17|334.47|336.12|334.42|7
1739383610000|2025-02-12 18:06:50|336.2|334.5|336.17|334.47|336.22|334.52|336.16|334.46|8
1739383620000|2025-02-12 18:07:00|336.16|334.46|336.1|334.4|336.18|334.48|336.1|334.4|9
1739383630000|2025-02-12 18:07:10|336.09|334.39|335.5|333.8|336.09|334.39|335.5|333.8|22
1739383640000|2025-02-12 18:07:20|335.46|333.76|335.23|333.53|335.57|333.87|335.23|333.53|21
1739383650000|2025-02-12 18:07:30|335.25|333.55|335.29|333.59|335.37|333.67|335.25|333.55|14
1739383660000|2025-02-12 18:07:40|335.31|333.61|335.36|333.66|335.36|333.66|335.3|333.6|7
1739383670000|2025-02-12 18:07:50|335.35|333.65|335.47|333.77|335.47|333.77|335.31|333.61|11
1739383680000|2025-02-12 18:08:00|335.48|333.78|335.75|334.05|335.78|334.08|335.48|333.78|17
1739383690000|2025-02-12 18:08:10|335.74|334.04|335.74|334.04|335.74|334.04|335.69|333.99|9
1739383700000|2025-02-12 18:08:20|335.75|334.05|335.63|333.93|335.77|334.07|335.6|333.9|11
1739383710000|2025-02-12 18:08:30|335.62|333.92|335.34|333.64|335.62|333.92|335.34|333.64|11
1739383720000|2025-02-12 18:08:40|335.31|333.61|335.45|333.75|335.45|333.75|335.3|333.6|13
1739383730000|2025-02-12 18:08:50|335.47|333.77|335.54|333.84|335.54|333.84|335.47|333.77|7
1739383740000|2025-02-12 18:09:00|335.56|333.86|335.83|334.13|335.83|334.13|335.56|333.86|10
1739383750000|2025-02-12 18:09:10|335.84|334.14|335.89|334.19|335.89|334.19|335.84|334.14|4
1739383760000|2025-02-12 18:09:20|335.86|334.16|335.87|334.17|335.87|334.17|335.84|334.14|6
1739383770000|2025-02-12 18:09:30|335.88|334.18|335.84|334.14|335.9|334.2|335.84|334.14|8
1739383780000|2025-02-12 18:09:40|335.85|334.15|335.99|334.29|336.02|334.32|335.85|334.15|8
1739383790000|2025-02-12 18:09:50|336|334.3|336.02|334.32|336.1|334.4|336|334.3|9
1739383800000|2025-02-12 18:10:00|335.99|334.29|335.99|334.29|335.99|334.29|335.95|334.25|5
1739383810000|2025-02-12 18:10:10|336.04|334.34|336.29|334.59|336.32|334.62|336.04|334.34|12
1739383820000|2025-02-12 18:10:20|336.28|334.58|336.32|334.62|336.34|334.64|336.28|334.58|6
1739383830000|2025-02-12 18:10:30|336.31|334.61|336.31|334.61|336.33|334.63|336.17|334.47|18
1739383840000|2025-02-12 18:10:40|336.27|334.57|336.23|334.53|336.28|334.58|336.19|334.49|13
1739383850000|2025-02-12 18:10:50|336.24|334.54|336.53|334.83|336.53|334.83|336.24|334.54|10
1739383860000|2025-02-12 18:11:00|336.52|334.82|336.61|334.91|336.62|334.92|336.51|334.81|7
1739383870000|2025-02-12 18:11:10|336.6|334.9|336.55|334.85|336.6|334.9|336.5|334.8|10
1739383880000|2025-02-12 18:11:20|336.56|334.86|336.49|334.79|336.56|334.86|336.49|334.79|6
1739383890000|2025-02-12 18:11:30|336.46|334.76|336.37|334.67|336.46|334.76|336.36|334.66|13
1739383900000|2025-02-12 18:11:40|336.4|334.7|336.38|334.68|336.4|334.7|336.38|334.68|8
1739383910000|2025-02-12 18:11:50|336.39|334.69|336.38|334.68|336.43|334.73|336.38|334.68|9
1739383920000|2025-02-12 18:12:00|336.37|334.67|336.39|334.69|336.4|334.7|336.32|334.62|11
1739383930000|2025-02-12 18:12:10|336.4|334.7|336.52|334.82|336.6|334.9|336.4|334.7|17
1739383940000|2025-02-12 18:12:20|336.51|334.81|336.58|334.88|336.58|334.88|336.5|334.8|5
1739383950000|2025-02-12 18:12:30|336.59|334.89|336.64|334.94|336.64|334.94|336.58|334.88|6
1739383960000|2025-02-12 18:12:40|336.69|334.99|336.62|334.92|336.7|335|336.62|334.92|14
1739383970000|2025-02-12 18:12:50|336.65|334.95|336.51|334.81|336.65|334.95|336.51|334.81|11
1739383980000|2025-02-12 18:13:00|336.5|334.8|336.51|334.81|336.56|334.86|336.49|334.79|8
1739383990000|2025-02-12 18:13:10|336.5|334.8|336.41|334.71|336.5|334.8|336.41|334.71|6
1739384000000|2025-02-12 18:13:20|336.39|334.69|336.33|334.63|336.39|334.69|336.32|334.62|6
1739384010000|2025-02-12 18:13:30|336.38|334.68|336.35|334.65|336.38|334.68|336.35|334.65|4
1739384020000|2025-02-12 18:13:40|336.36|334.66|336.35|334.65|336.39|334.69|336.35|334.65|3
1739384030000|2025-02-12 18:13:50|336.36|334.66|336.46|334.76|336.5|334.8|336.36|334.66|9
1739384040000|2025-02-12 18:14:00|336.47|334.77|336.39|334.69|336.51|334.81|336.39|334.69|11
1739384050000|2025-02-12 18:14:10|336.42|334.72|336.45|334.75|336.49|334.79|336.42|334.72|8
1739384060000|2025-02-12 18:14:20|336.43|334.73|336.4|334.7|336.43|334.73|336.4|334.7|4
1739384070000|2025-02-12 18:14:30|336.39|334.69|336.41|334.71|336.48|334.78|336.39|334.69|11
1739384080000|2025-02-12 18:14:40|336.4|334.7|336.56|334.86|336.56|334.86|336.4|334.7|8
1739384090000|2025-02-12 18:14:50|336.57|334.87|336.7|335|336.7|335|336.57|334.87|9
1739384100000|2025-02-12 18:15:00|336.69|334.99|336.89|335.19|336.89|335.19|336.65|334.95|13
1739384110000|2025-02-12 18:15:10|336.9|335.2|336.69|334.99|336.9|335.2|336.69|334.99|5
1739384120000|2025-02-12 18:15:20|336.71|335.01|336.51|334.81|336.71|335.01|336.51|334.81|11
1739384130000|2025-02-12 18:15:30|336.5|334.8|336.46|334.76|336.5|334.8|336.46|334.76|5
1739384140000|2025-02-12 18:15:40|336.5|334.8|336.55|334.85|336.56|334.86|336.5|334.8|9
1739384150000|2025-02-12 18:15:50|336.56|334.86|336.54|334.84|336.58|334.88|336.54|334.84|4
1739384160000|2025-02-12 18:16:00|336.55|334.85|336.53|334.83|336.56|334.86|336.51|334.81|10
1739384170000|2025-02-12 18:16:10|336.54|334.84|336.43|334.73|336.57|334.87|336.43|334.73|7
1739384180000|2025-02-12 18:16:20|336.42|334.72|336.36|334.66|336.42|334.72|336.36|334.66|5
1739384190000|2025-02-12 18:16:30|336.37|334.67|336.46|334.76|336.46|334.76|336.37|334.67|8
1739384200000|2025-02-12 18:16:40|336.47|334.77|336.52|334.82|336.54|334.84|336.47|334.77|4
1739384210000|2025-02-12 18:16:50|336.51|334.81|336.56|334.86|336.56|334.86|336.47|334.77|9
1739384220000|2025-02-12 18:17:00|336.57|334.87|336.49|334.79|336.64|334.94|336.49|334.79|9
1739384230000|2025-02-12 18:17:10|336.44|334.74|336.41|334.71|336.44|334.74|336.38|334.68|9
1739384240000|2025-02-12 18:17:20|336.4|334.7|336.31|334.61|336.4|334.7|336.31|334.61|7
1739384250000|2025-02-12 18:17:30|336.27|334.57|336.16|334.46|336.27|334.57|336.13|334.43|12
1739384260000|2025-02-12 18:17:40|336.05|334.35|336.29|334.59|336.32|334.62|336.05|334.35|14
1739384270000|2025-02-12 18:17:50|336.26|334.56|336.25|334.55|336.28|334.58|336.23|334.53|8
1739384280000|2025-02-12 18:18:00|336.26|334.56|336.47|334.77|336.47|334.77|336.26|334.56|12
1739384290000|2025-02-12 18:18:10|336.48|334.78|336.5|334.8|336.54|334.84|336.48|334.78|8
1739384300000|2025-02-12 18:18:20|336.49|334.79|336.63|334.93|336.63|334.93|336.49|334.79|10
1739384310000|2025-02-12 18:18:30|336.62|334.92|336.62|334.92|336.7|335|336.62|334.92|9
1739384320000|2025-02-12 18:18:40|336.61|334.91|336.57|334.87|336.61|334.91|336.56|334.86|5
1739384330000|2025-02-12 18:18:50|336.58|334.88|336.5|334.8|336.58|334.88|336.5|334.8|9
1739384340000|2025-02-12 18:19:00|336.48|334.78|336.37|334.67|336.48|334.78|336.37|334.67|12
1739384350000|2025-02-12 18:19:10|336.36|334.66|336.32|334.62|336.39|334.69|336.32|334.62|6
1739384360000|2025-02-12 18:19:20|336.28|334.58|336.21|334.51|336.28|334.58|336.2|334.5|6
1739384370000|2025-02-12 18:19:30|336.24|334.54|336.31|334.61|336.33|334.63|336.24|334.54|7
1739384380000|2025-02-12 18:19:40|336.36|334.66|336.31|334.61|336.37|334.67|336.3|334.6|6
1739384390000|2025-02-12 18:19:50|336.32|334.62|336.35|334.65|336.4|334.7|336.32|334.62|8
1739384400000|2025-02-12 18:20:00|336.34|334.64|336.35|334.65|336.37|334.67|336.25|334.55|14
1739384410000|2025-02-12 18:20:10|336.37|334.67|336.36|334.66|336.4|334.7|336.3|334.6|12
1739384420000|2025-02-12 18:20:20|336.37|334.67|336.44|334.74|336.44|334.74|336.32|334.62|12
1739384430000|2025-02-12 18:20:30|336.47|334.77|336.45|334.75|336.52|334.82|336.45|334.75|11
1739384440000|2025-02-12 18:20:40|336.44|334.74|336.41|334.71|336.49|334.79|336.41|334.71|10
1739384450000|2025-02-12 18:20:50|336.36|334.66|336.28|334.58|336.36|334.66|336.28|334.58|4
1739384460000|2025-02-12 18:21:00|336.29|334.59|336.31|334.61|336.31|334.61|336.25|334.55|7
1739384470000|2025-02-12 18:21:10|336.22|334.52|335.97|334.27|336.22|334.52|335.97|334.27|10
1739384480000|2025-02-12 18:21:20|336|334.3|336.02|334.32|336.03|334.33|335.97|334.27|8
1739384490000|2025-02-12 18:21:30|336.01|334.31|336.01|334.31|336.04|334.34|335.95|334.25|9
1739384500000|2025-02-12 18:21:40|336|334.3|335.79|334.09|336|334.3|335.79|334.09|7
1739384510000|2025-02-12 18:21:50|335.81|334.11|336.01|334.31|336.01|334.31|335.8|334.1|11
1739384520000|2025-02-12 18:22:00|336|334.3|335.98|334.28|336|334.3|335.95|334.25|7
1739384530000|2025-02-12 18:22:10|335.95|334.25|335.88|334.18|335.95|334.25|335.81|334.11|7
1739384540000|2025-02-12 18:22:20|335.87|334.17|335.87|334.17|335.88|334.18|335.87|334.17|3
1739384550000|2025-02-12 18:22:30|335.88|334.18|335.93|334.23|335.93|334.23|335.88|334.18|2
1739384560000|2025-02-12 18:22:40|335.92|334.22|335.77|334.07|335.92|334.22|335.76|334.06|5
1739384570000|2025-02-12 18:22:50|335.78|334.08|335.88|334.18|335.88|334.18|335.78|334.08|13
1739384580000|2025-02-12 18:23:00|335.87|334.17|335.97|334.27|335.97|334.27|335.86|334.16|6
1739384590000|2025-02-12 18:23:10|335.98|334.28|336.03|334.33|336.03|334.33|335.98|334.28|5
1739384600000|2025-02-12 18:23:20|336.02|334.32|336|334.3|336.02|334.32|336|334.3|3
1739384610000|2025-02-12 18:23:30|335.99|334.29|336.01|334.31|336.02|334.32|335.99|334.29|3
1739384620000|2025-02-12 18:23:40|335.97|334.27|335.89|334.19|335.97|334.27|335.85|334.15|9
1739384630000|2025-02-12 18:23:50|335.91|334.21|335.96|334.26|335.97|334.27|335.91|334.21|5
1739384640000|2025-02-12 18:24:00|336|334.3|335.96|334.26|336.03|334.33|335.96|334.26|10
1739384650000|2025-02-12 18:24:10|335.97|334.27|335.76|334.06|335.97|334.27|335.76|334.06|10
1739384660000|2025-02-12 18:24:20|335.77|334.07|335.79|334.09|335.82|334.12|335.76|334.06|7
1739384670000|2025-02-12 18:24:30|335.78|334.08|335.73|334.03|335.81|334.11|335.68|333.98|14
1739384680000|2025-02-12 18:24:40|335.74|334.04|335.85|334.15|335.85|334.15|335.74|334.04|12
1739384690000|2025-02-12 18:24:50|335.86|334.16|335.79|334.09|335.87|334.17|335.79|334.09|6
1739384700000|2025-02-12 18:25:00|335.78|334.08|335.93|334.23|335.93|334.23|335.74|334.04|13
1739384710000|2025-02-12 18:25:10|335.94|334.24|336.08|334.38|336.08|334.38|335.94|334.24|6
1739384720000|2025-02-12 18:25:20|336.09|334.39|336.23|334.53|336.25|334.55|336.09|334.39|15
1739384730000|2025-02-12 18:25:30|336.24|334.54|336.22|334.52|336.25|334.55|336.19|334.49|9
1739384740000|2025-02-12 18:25:40|336.21|334.51|336.19|334.49|336.21|334.51|336.19|334.49|3
1739384750000|2025-02-12 18:25:50|336.22|334.52|336.21|334.51|336.22|334.52|336.2|334.5|6
1739384760000|2025-02-12 18:26:00|336.2|334.5|336.3|334.6|336.3|334.6|336.19|334.49|8
1739384770000|2025-02-12 18:26:10|336.31|334.61|336.29|334.59|336.4|334.7|336.28|334.58|11
1739384780000|2025-02-12 18:26:20|336.28|334.58|336.25|334.55|336.28|334.58|336.22|334.52|9
1739384790000|2025-02-12 18:26:30|336.26|334.56|336.33|334.63|336.33|334.63|336.26|334.56|7
1739384800000|2025-02-12 18:26:40|336.34|334.64|336.4|334.7|336.41|334.71|336.34|334.64|5
1739384810000|2025-02-12 18:26:50|336.41|334.71|336.37|334.67|336.46|334.76|336.37|334.67|6
1739384820000|2025-02-12 18:27:00|336.36|334.66|336.4|334.7|336.45|334.75|336.33|334.63|11
1739384830000|2025-02-12 18:27:10|336.41|334.71|336.25|334.55|336.41|334.71|336.25|334.55|9
1739384840000|2025-02-12 18:27:20|336.24|334.54|336.15|334.45|336.24|334.54|336.14|334.44|9
1739384850000|2025-02-12 18:27:30|336.16|334.46|336.15|334.45|336.17|334.47|336.13|334.43|5
1739384860000|2025-02-12 18:27:40|336.05|334.35|335.76|334.06|336.05|334.35|335.64|333.94|20
1739384870000|2025-02-12 18:27:50|335.71|334.01|335.51|333.81|335.71|334.01|335.47|333.77|15
1739384880000|2025-02-12 18:28:00|335.5|333.8|335.36|333.66|335.56|333.86|335.33|333.63|12
1739384890000|2025-02-12 18:28:10|335.33|333.63|335.5|333.8|335.5|333.8|335.24|333.54|16
1739384900000|2025-02-12 18:28:20|335.55|333.85|335.69|333.99|335.7|334|335.54|333.84|14
1739384910000|2025-02-12 18:28:30|335.7|334|335.71|334.01|335.74|334.04|335.69|333.99|7
1739384920000|2025-02-12 18:28:40|335.7|334|335.81|334.11|335.81|334.11|335.68|333.98|12
1739384930000|2025-02-12 18:28:50|335.84|334.14|335.78|334.08|335.84|334.14|335.78|334.08|6
1739384940000|2025-02-12 18:29:00|335.77|334.07|335.92|334.22|335.92|334.22|335.77|334.07|8
1739384950000|2025-02-12 18:29:10|335.91|334.21|335.92|334.22|335.92|334.22|335.88|334.18|5
1739384960000|2025-02-12 18:29:20|335.91|334.21|335.88|334.18|335.94|334.24|335.88|334.18|7
1739384970000|2025-02-12 18:29:30|335.94|334.24|335.98|334.28|336.04|334.34|335.94|334.24|8
1739384980000|2025-02-12 18:29:40|335.97|334.27|336|334.3|336|334.3|335.96|334.26|3
1739384990000|2025-02-12 18:29:50|336.01|334.31|336.05|334.35|336.09|334.39|336|334.3|9
1739385000000|2025-02-12 18:30:00|336.04|334.34|335.96|334.26|336.04|334.34|335.96|334.26|8
1739385010000|2025-02-12 18:30:10|335.95|334.25|335.94|334.24|336.02|334.32|335.94|334.24|7
1739385020000|2025-02-12 18:30:20|335.98|334.28|335.99|334.29|336.01|334.31|335.98|334.28|6
1739385030000|2025-02-12 18:30:30|336.02|334.32|336.03|334.33|336.07|334.37|336|334.3|7
1739385040000|2025-02-12 18:30:40|336.01|334.31|335.99|334.29|336.1|334.4|335.97|334.27|13
1739385050000|2025-02-12 18:30:50|335.96|334.26|335.87|334.17|335.96|334.26|335.82|334.12|8
1739385060000|2025-02-12 18:31:00|335.94|334.24|335.79|334.09|335.94|334.24|335.79|334.09|15
1739385070000|2025-02-12 18:31:10|335.78|334.08|335.4|333.7|335.78|334.08|335.4|333.7|18
1739385080000|2025-02-12 18:31:20|335.39|333.69|335.15|333.45|335.39|333.69|335.13|333.43|13
1739385090000|2025-02-12 18:31:30|335.16|333.46|335.2|333.5|335.37|333.67|335.16|333.46|16
1739385100000|2025-02-12 18:31:40|335.19|333.49|335.13|333.43|335.19|333.49|335.13|333.43|6
1739385110000|2025-02-12 18:31:50|335.14|333.44|335.29|333.59|335.29|333.59|335.14|333.44|10
1739385120000|2025-02-12 18:32:00|335.36|333.66|335.54|333.84|335.54|333.84|335.36|333.66|9
1739385130000|2025-02-12 18:32:10|335.53|333.83|335.66|333.96|335.66|333.96|335.46|333.76|8
1739385140000|2025-02-12 18:32:20|335.67|333.97|335.74|334.04|335.74|334.04|335.66|333.96|6
1739385150000|2025-02-12 18:32:30|335.75|334.05|335.74|334.04|335.75|334.05|335.71|334.01|6
1739385160000|2025-02-12 18:32:40|335.73|334.03|335.48|333.78|335.73|334.03|335.48|333.78|11
1739385170000|2025-02-12 18:32:50|335.51|333.81|335.48|333.78|335.54|333.84|335.48|333.78|7
1739385180000|2025-02-12 18:33:00|335.47|333.77|335.47|333.77|335.55|333.85|335.47|333.77|11
1739385190000|2025-02-12 18:33:10|335.46|333.76|335.64|333.94|335.64|333.94|335.46|333.76|10
1739385200000|2025-02-12 18:33:20|335.63|333.93|335.7|334|335.71|334.01|335.63|333.93|10
1739385210000|2025-02-12 18:33:30|335.69|333.99|335.71|334.01|335.73|334.03|335.65|333.95|8
1739385220000|2025-02-12 18:33:40|335.72|334.02|335.77|334.07|335.77|334.07|335.71|334.01|7
1739385230000|2025-02-12 18:33:50|335.78|334.08|335.9|334.2|335.99|334.29|335.78|334.08|14
1739385240000|2025-02-12 18:34:00|335.91|334.21|335.74|334.04|335.99|334.29|335.74|334.04|19
1739385250000|2025-02-12 18:34:10|335.73|334.03|335.63|333.93|335.73|334.03|335.63|333.93|7
1739385260000|2025-02-12 18:34:20|335.62|333.92|335.58|333.88|335.62|333.92|335.58|333.88|2
1739385270000|2025-02-12 18:34:30|335.55|333.85|335.57|333.87|335.58|333.88|335.55|333.85|3
1739385280000|2025-02-12 18:34:40|335.58|333.88|335.59|333.89|335.59|333.89|335.54|333.84|11
1739385290000|2025-02-12 18:34:50|335.64|333.94|335.65|333.95|335.66|333.96|335.62|333.92|8
1739385300000|2025-02-12 18:35:00|335.61|333.91|335.54|333.84|335.61|333.91|335.5|333.8|11
1739385310000|2025-02-12 18:35:10|335.55|333.85|335.55|333.85|335.55|333.85|335.5|333.8|4
1739385320000|2025-02-12 18:35:20|335.56|333.86|335.68|333.98|335.68|333.98|335.56|333.86|8
1739385330000|2025-02-12 18:35:30|335.69|333.99|335.78|334.08|335.78|334.08|335.65|333.95|11
1739385340000|2025-02-12 18:35:40|335.82|334.12|335.94|334.24|335.94|334.24|335.82|334.12|7
1739385350000|2025-02-12 18:35:50|335.95|334.25|336.04|334.34|336.04|334.34|335.95|334.25|6
1739385360000|2025-02-12 18:36:00|336.05|334.35|336.2|334.5|336.21|334.51|336.05|334.35|9
1739385370000|2025-02-12 18:36:10|336.19|334.49|336.32|334.62|336.32|334.62|336.18|334.48|11
1739385380000|2025-02-12 18:36:20|336.31|334.61|336.33|334.63|336.33|334.63|336.29|334.59|9
1739385390000|2025-02-12 18:36:30|336.35|334.65|336.58|334.88|336.59|334.89|336.34|334.64|14
1739385400000|2025-02-12 18:36:40|336.57|334.87|336.52|334.82|336.6|334.9|336.52|334.82|11
1739385410000|2025-02-12 18:36:50|336.51|334.81|336.27|334.57|336.51|334.81|336.27|334.57|12
1739385420000|2025-02-12 18:37:00|336.29|334.59|336.11|334.41|336.3|334.6|336.11|334.41|19
1739385430000|2025-02-12 18:37:10|336.1|334.4|336.09|334.39|336.11|334.41|336.05|334.35|8
1739385440000|2025-02-12 18:37:20|336.14|334.44|336.18|334.48|336.2|334.5|336.14|334.44|6
1739385450000|2025-02-12 18:37:30|336.12|334.42|336.32|334.62|336.34|334.64|336.12|334.42|13
1739385460000|2025-02-12 18:37:40|336.33|334.63|336.34|334.64|336.39|334.69|336.33|334.63|11
1739385470000|2025-02-12 18:37:50|336.33|334.63|336.25|334.55|336.35|334.65|336.25|334.55|5
1739385480000|2025-02-12 18:38:00|336.24|334.54|336.36|334.66|336.36|334.66|336.18|334.48|14
1739385490000|2025-02-12 18:38:10|336.37|334.67|336.35|334.65|336.37|334.67|336.35|334.65|3
1739385500000|2025-02-12 18:38:20|336.36|334.66|336.4|334.7|336.4|334.7|336.36|334.66|9
1739385510000|2025-02-12 18:38:30|336.41|334.71|336.48|334.78|336.5|334.8|336.41|334.71|6
1739385520000|2025-02-12 18:38:40|336.53|334.83|336.61|334.91|336.63|334.93|336.53|334.83|9
1739385530000|2025-02-12 18:38:50|336.62|334.92|336.69|334.99|336.75|335.05|336.62|334.92|11
1739385540000|2025-02-12 18:39:00|336.68|334.98|336.57|334.87|336.68|334.98|336.57|334.87|9
1739385550000|2025-02-12 18:39:10|336.56|334.86|336.5|334.8|336.56|334.86|336.44|334.74|7
1739385560000|2025-02-12 18:39:20|336.49|334.79|336.6|334.9|336.61|334.91|336.48|334.78|9
1739385570000|2025-02-12 18:39:30|336.61|334.91|336.82|335.12|336.82|335.12|336.61|334.91|14
1739385580000|2025-02-12 18:39:40|336.84|335.14|336.85|335.15|336.85|335.15|336.84|335.14|2
1739385590000|2025-02-12 18:39:50|336.84|335.14|336.84|335.14|336.84|335.14|336.84|335.14|1
1739385600000|2025-02-12 18:40:00|336.83|335.13|336.82|335.12|336.83|335.13|336.82|335.12|2
1739385610000|2025-02-12 18:40:10|336.83|335.13|336.85|335.15|336.88|335.18|336.83|335.13|9
1739385620000|2025-02-12 18:40:20|336.86|335.16|336.9|335.2|336.9|335.2|336.86|335.16|5
1739385640000|2025-02-12 18:40:40|336.84|335.14|336.79|335.09|336.84|335.14|336.79|335.09|3
1739385650000|2025-02-12 18:40:50|336.78|335.08|336.79|335.09|336.79|335.09|336.78|335.08|4
1739385660000|2025-02-12 18:41:00|336.78|335.08|336.69|334.99|336.78|335.08|336.69|334.99|11
1739385670000|2025-02-12 18:41:10|336.68|334.98|336.66|334.96|336.68|334.98|336.66|334.96|5
1739385680000|2025-02-12 18:41:20|336.65|334.95|336.64|334.94|336.65|334.95|336.64|334.94|2
1739385690000|2025-02-12 18:41:30|336.73|335.03|336.61|334.91|336.73|335.03|336.61|334.91|6
1739385700000|2025-02-12 18:41:40|336.6|334.9|336.58|334.88|336.6|334.9|336.57|334.87|5
1739385710000|2025-02-12 18:41:50|336.57|334.87|336.5|334.8|336.57|334.87|336.5|334.8|5
1739385720000|2025-02-12 18:42:00|336.49|334.79|336.59|334.89|336.61|334.91|336.43|334.73|17
1739385730000|2025-02-12 18:42:10|336.63|334.93|336.68|334.98|336.68|334.98|336.6|334.9|9
1739385740000|2025-02-12 18:42:20|336.71|335.01|336.65|334.95|336.71|335.01|336.65|334.95|7
1739385750000|2025-02-12 18:42:30|336.64|334.94|336.52|334.82|336.64|334.94|336.52|334.82|8
1739385760000|2025-02-12 18:42:40|336.51|334.81|336.56|334.86|336.56|334.86|336.48|334.78|6
1739385770000|2025-02-12 18:42:50|336.57|334.87|336.62|334.92|336.66|334.96|336.53|334.83|12
1739385780000|2025-02-12 18:43:00|336.57|334.87|336.47|334.77|336.57|334.87|336.47|334.77|8
1739385790000|2025-02-12 18:43:10|336.46|334.76|336.32|334.62|336.46|334.76|336.32|334.62|12
1739385800000|2025-02-12 18:43:20|336.33|334.63|336.28|334.58|336.33|334.63|336.28|334.58|5
1739385810000|2025-02-12 18:43:30|336.29|334.59|336.32|334.62|336.33|334.63|336.29|334.59|4
1739385820000|2025-02-12 18:43:40|336.35|334.65|336.36|334.66|336.37|334.67|336.31|334.61|8
1739385830000|2025-02-12 18:43:50|336.35|334.65|336.27|334.57|336.35|334.65|336.27|334.57|5
1739385840000|2025-02-12 18:44:00|336.28|334.58|336.24|334.54|336.35|334.65|336.24|334.54|7
1739385850000|2025-02-12 18:44:10|336.23|334.53|335.93|334.23|336.23|334.53|335.77|334.07|10
1739385860000|2025-02-12 18:44:20|335.91|334.21|335.64|333.94|335.92|334.22|335.64|333.94|17
1739385870000|2025-02-12 18:44:30|335.63|333.93|335.63|333.93|335.64|333.94|335.61|333.91|6
1739385880000|2025-02-12 18:44:40|335.62|333.92|335.65|333.95|335.65|333.95|335.61|333.91|5
1739385890000|2025-02-12 18:44:50|335.64|333.94|335.64|333.94|335.64|333.94|335.61|333.91|8
1739385900000|2025-02-12 18:45:00|335.65|333.95|336.02|334.32|336.02|334.32|335.65|333.95|17
1739385910000|2025-02-12 18:45:10|336.03|334.33|335.99|334.29|336.14|334.44|335.99|334.29|17
1739385920000|2025-02-12 18:45:20|335.98|334.28|335.99|334.29|336|334.3|335.98|334.28|5
1739385930000|2025-02-12 18:45:30|336.03|334.33|336.05|334.35|336.11|334.41|336.03|334.33|8
1739385940000|2025-02-12 18:45:40|336.08|334.38|336.24|334.54|336.25|334.55|336.07|334.37|12
1739385950000|2025-02-12 18:45:50|336.25|334.55|336.28|334.58|336.28|334.58|336.25|334.55|4
1739385960000|2025-02-12 18:46:00|336.35|334.65|336.35|334.65|336.43|334.73|336.35|334.65|14
1739385970000|2025-02-12 18:46:10|336.34|334.64|336.49|334.79|336.49|334.79|336.28|334.58|16
1739385980000|2025-02-12 18:46:20|336.51|334.81|336.57|334.87|336.57|334.87|336.51|334.81|4
1739385990000|2025-02-12 18:46:30|336.56|334.86|336.54|334.84|336.56|334.86|336.54|334.84|3
1739386000000|2025-02-12 18:46:40|336.51|334.81|336.54|334.84|336.55|334.85|336.51|334.81|4
1739386010000|2025-02-12 18:46:50|336.55|334.85|336.55|334.85|336.61|334.91|336.55|334.85|6
1739386020000|2025-02-12 18:47:00|336.58|334.88|336.54|334.84|336.58|334.88|336.54|334.84|3
1739386030000|2025-02-12 18:47:10|336.55|334.85|336.66|334.96|336.66|334.96|336.53|334.83|8
1739386040000|2025-02-12 18:47:20|336.67|334.97|336.76|335.06|336.87|335.17|336.67|334.97|9
1739386050000|2025-02-12 18:47:30|336.77|335.07|336.73|335.03|336.79|335.09|336.73|335.03|8
1739386060000|2025-02-12 18:47:40|336.7|335|336.69|334.99|336.71|335.01|336.68|334.98|5
1739386070000|2025-02-12 18:47:50|336.67|334.97|336.64|334.94|336.67|334.97|336.58|334.88|7
1739386080000|2025-02-12 18:48:00|336.65|334.95|336.7|335|336.7|335|336.64|334.94|6
1739386090000|2025-02-12 18:48:10|336.71|335.01|336.67|334.97|336.73|335.03|336.67|334.97|5
1739386100000|2025-02-12 18:48:20|336.68|334.98|336.76|335.06|336.76|335.06|336.68|334.98|7
1739386110000|2025-02-12 18:48:30|336.77|335.07|336.85|335.15|336.85|335.15|336.77|335.07|8
1739386120000|2025-02-12 18:48:40|336.78|335.08|336.8|335.1|336.8|335.1|336.78|335.08|3
1739386130000|2025-02-12 18:48:50|336.81|335.11|336.79|335.09|336.81|335.11|336.78|335.08|3
1739386140000|2025-02-12 18:49:00|336.77|335.07|336.78|335.08|336.78|335.08|336.76|335.06|6
1739386150000|2025-02-12 18:49:10|336.79|335.09|336.75|335.05|336.81|335.11|336.75|335.05|8
1739386160000|2025-02-12 18:49:20|336.68|334.98|336.75|335.05|336.75|335.05|336.67|334.97|5
1739386170000|2025-02-12 18:49:30|336.76|335.06|336.79|335.09|336.79|335.09|336.76|335.06|4
1739386180000|2025-02-12 18:49:40|336.8|335.1|336.78|335.08|336.8|335.1|336.78|335.08|2
1739386200000|2025-02-12 18:50:00|336.72|335.02|336.69|334.99|336.72|335.02|336.69|334.99|3
1739386210000|2025-02-12 18:50:10|336.7|335|336.7|335|336.71|335.01|336.69|334.99|4
1739386230000|2025-02-12 18:50:30|336.72|335.02|336.8|335.1|336.8|335.1|336.72|335.02|7
1739386240000|2025-02-12 18:50:40|336.78|335.08|336.77|335.07|336.79|335.09|336.77|335.07|3
1739386250000|2025-02-12 18:50:50|336.76|335.06|336.75|335.05|336.76|335.06|336.74|335.04|3
1739386260000|2025-02-12 18:51:00|336.72|335.02|336.74|335.04|336.74|335.04|336.72|335.02|3
1739386270000|2025-02-12 18:51:10|336.75|335.05|336.79|335.09|336.79|335.09|336.74|335.04|7
1739386280000|2025-02-12 18:51:20|336.8|335.1|337.1|335.4|337.14|335.44|336.8|335.1|9
1739386290000|2025-02-12 18:51:30|337.11|335.41|337.13|335.43|337.13|335.43|337.1|335.4|6
1739386300000|2025-02-12 18:51:40|337.12|335.42|337.1|335.4|337.12|335.42|337.09|335.39|3
1739386310000|2025-02-12 18:51:50|337.11|335.41|337.11|335.41|337.11|335.41|337.11|335.41|1
1739386320000|2025-02-12 18:52:00|337.12|335.42|337.16|335.46|337.16|335.46|337.09|335.39|7
1739386330000|2025-02-12 18:52:10|337.15|335.45|337.17|335.47|337.18|335.48|337.15|335.45|7
1739386340000|2025-02-12 18:52:20|337.22|335.52|337.22|335.52|337.23|335.53|337.22|335.52|3
1739386350000|2025-02-12 18:52:30|337.2|335.5|337.2|335.5|337.2|335.5|337.2|335.5|1
1739386360000|2025-02-12 18:52:40|337.07|335.37|337.05|335.35|337.11|335.41|337.05|335.35|9
1739386370000|2025-02-12 18:52:50|337.06|335.36|337.05|335.35|337.06|335.36|337.03|335.33|5
1739386380000|2025-02-12 18:53:00|337.06|335.36|337.13|335.43|337.13|335.43|337.06|335.36|7
1739386390000|2025-02-12 18:53:10|337.12|335.42|337.13|335.43|337.13|335.43|337.12|335.42|2
1739386400000|2025-02-12 18:53:20|337.2|335.5|337.2|335.5|337.2|335.5|337.2|335.5|1
1739386410000|2025-02-12 18:53:30|337.21|335.51|337.33|335.63|337.33|335.63|337.21|335.51|9
1739386420000|2025-02-12 18:53:40|337.39|335.69|337.36|335.66|337.4|335.7|337.35|335.65|7
1739386450000|2025-02-12 18:54:10|337.37|335.67|337.53|335.83|337.53|335.83|337.37|335.67|8
1739386460000|2025-02-12 18:54:20|337.52|335.82|337.5|335.8|337.52|335.82|337.5|335.8|2
1739386480000|2025-02-12 18:54:40|337.48|335.78|337.48|335.78|337.48|335.78|337.46|335.76|4
1739386490000|2025-02-12 18:54:50|337.47|335.77|337.45|335.75|337.47|335.77|337.45|335.75|2
1739386500000|2025-02-12 18:55:00|337.48|335.78|337.47|335.77|337.49|335.79|337.46|335.76|4
1739386510000|2025-02-12 18:55:10|337.49|335.79|337.49|335.79|337.49|335.79|337.47|335.77|4
1739386520000|2025-02-12 18:55:20|337.48|335.78|337.49|335.79|337.49|335.79|337.48|335.78|2
1739386550000|2025-02-12 18:55:50|337.48|335.78|337.48|335.78|337.48|335.78|337.48|335.78|1
1739386560000|2025-02-12 18:56:00|337.42|335.72|337.37|335.67|337.43|335.73|337.29|335.59|7
1739386570000|2025-02-12 18:56:10|337.38|335.68|337.42|335.72|337.42|335.72|337.38|335.68|5
1739386580000|2025-02-12 18:56:20|337.49|335.79|337.62|335.92|337.64|335.94|337.49|335.79|8
1739386590000|2025-02-12 18:56:30|337.63|335.93|337.64|335.94|337.64|335.94|337.62|335.92|5
1739386600000|2025-02-12 18:56:40|337.61|335.91|337.54|335.84|337.62|335.92|337.54|335.84|3
1739386610000|2025-02-12 18:56:50|337.53|335.83|337.58|335.88|337.58|335.88|337.53|335.83|5
1739386620000|2025-02-12 18:57:00|337.59|335.89|337.62|335.92|337.62|335.92|337.59|335.89|4
1739386630000|2025-02-12 18:57:10|337.63|335.93|337.61|335.91|337.64|335.94|337.6|335.9|5
1739386640000|2025-02-12 18:57:20|337.53|335.83|337.56|335.86|337.57|335.87|337.53|335.83|11
1739386650000|2025-02-12 18:57:30|337.53|335.83|337.56|335.86|337.56|335.86|337.53|335.83|4
1739386660000|2025-02-12 18:57:40|337.57|335.87|337.58|335.88|337.58|335.88|337.57|335.87|2
1739386670000|2025-02-12 18:57:50|337.57|335.87|337.57|335.87|337.58|335.88|337.57|335.87|3
1739386680000|2025-02-12 18:58:00|337.54|335.84|337.46|335.76|337.54|335.84|337.46|335.76|5
1739386690000|2025-02-12 18:58:10|337.45|335.75|337.38|335.68|337.45|335.75|337.35|335.65|7
1739386700000|2025-02-12 18:58:20|337.39|335.69|337.41|335.71|337.41|335.71|337.39|335.69|3
1739386710000|2025-02-12 18:58:30|337.42|335.72|337.44|335.74|337.44|335.74|337.42|335.72|3
1739386720000|2025-02-12 18:58:40|337.43|335.73|337.43|335.73|337.43|335.73|337.43|335.73|1
1739386730000|2025-02-12 18:58:50|337.44|335.74|337.46|335.76|337.46|335.76|337.44|335.74|3
1739386740000|2025-02-12 18:59:00|337.45|335.75|337.58|335.88|337.58|335.88|337.45|335.75|9
1739386750000|2025-02-12 18:59:10|337.59|335.89|337.53|335.83|337.6|335.9|337.53|335.83|12
1739386760000|2025-02-12 18:59:20|337.54|335.84|337.53|335.83|337.54|335.84|337.52|335.82|4
1739386770000|2025-02-12 18:59:30|337.54|335.84|337.53|335.83|337.54|335.84|337.53|335.83|2
1739386780000|2025-02-12 18:59:40|337.47|335.77|337.47|335.77|337.47|335.77|337.47|335.77|1
1739386790000|2025-02-12 18:59:50|337.48|335.78|337.48|335.78|337.48|335.78|337.48|335.78|1
1739386800000|2025-02-12 19:00:00|337.47|335.77|337.47|335.77|337.47|335.77|337.47|335.77|1
1739386810000|2025-02-12 19:00:10|337.46|335.76|337.32|335.62|337.46|335.76|337.32|335.62|10
1739386820000|2025-02-12 19:00:20|337.33|335.63|337.34|335.64|337.34|335.64|337.32|335.62|6
1739386830000|2025-02-12 19:00:30|337.35|335.65|337.5|335.8|337.5|335.8|337.35|335.65|10
1739386840000|2025-02-12 19:00:40|337.47|335.77|337.38|335.68|337.47|335.77|337.38|335.68|8
1739386850000|2025-02-12 19:00:50|337.37|335.67|337.57|335.87|337.57|335.87|337.37|335.67|8
1739386860000|2025-02-12 19:01:00|337.56|335.86|337.74|336.04|337.74|336.04|337.56|335.86|11
1739386870000|2025-02-12 19:01:10|337.82|336.12|337.77|336.07|337.84|336.14|337.77|336.07|9
1739386880000|2025-02-12 19:01:20|337.78|336.08|337.99|336.29|337.99|336.29|337.78|336.08|10
1739386890000|2025-02-12 19:01:30|337.98|336.28|337.94|336.24|337.98|336.28|337.9|336.2|7
1739386900000|2025-02-12 19:01:40|337.95|336.25|337.97|336.27|337.97|336.27|337.95|336.25|3
1739386910000|2025-02-12 19:01:50|337.93|336.23|337.92|336.22|337.94|336.24|337.92|336.22|4
1739386920000|2025-02-12 19:02:00|337.89|336.19|338.2|336.5|338.2|336.5|337.89|336.19|14
1739386930000|2025-02-12 19:02:10|338.25|336.55|338.39|336.69|338.4|336.7|338.25|336.55|9
1739386940000|2025-02-12 19:02:20|338.4|336.7|338.36|336.66|338.41|336.71|338.36|336.66|4
1739386950000|2025-02-12 19:02:30|338.32|336.62|338.23|336.53|338.32|336.62|338.23|336.53|8
1739386960000|2025-02-12 19:02:40|338.22|336.52|338.19|336.49|338.22|336.52|338.18|336.48|6
1739386970000|2025-02-12 19:02:50|338.16|336.46|338.13|336.43|338.16|336.46|338.12|336.42|8
1739386980000|2025-02-12 19:03:00|338.12|336.42|338.02|336.32|338.12|336.42|338|336.3|6
1739386990000|2025-02-12 19:03:10|338.03|336.33|338.13|336.43|338.13|336.43|338.03|336.33|8
1739387000000|2025-02-12 19:03:20|338.09|336.39|338.19|336.49|338.19|336.49|338.09|336.39|7
1739387010000|2025-02-12 19:03:30|338.16|336.46|338.16|336.46|338.16|336.46|338.16|336.46|1
1739387020000|2025-02-12 19:03:40|338.13|336.43|338.12|336.42|338.13|336.43|338.12|336.42|2
1739387030000|2025-02-12 19:03:50|338.08|336.38|338.1|336.4|338.1|336.4|338.08|336.38|3
1739387040000|2025-02-12 19:04:00|338.16|336.46|338.34|336.64|338.34|336.64|338.16|336.46|10
1739387050000|2025-02-12 19:04:10|338.35|336.65|338.32|336.62|338.36|336.66|338.32|336.62|4
1739387060000|2025-02-12 19:04:20|338.29|336.59|338.13|336.43|338.29|336.59|338.13|336.43|9
1739387070000|2025-02-12 19:04:30|338.12|336.42|338.08|336.38|338.12|336.42|338.08|336.38|5
1739387080000|2025-02-12 19:04:40|338.07|336.37|337.83|336.13|338.07|336.37|337.83|336.13|11
1739387090000|2025-02-12 19:04:50|337.84|336.14|337.85|336.15|337.85|336.15|337.84|336.14|2
1739387100000|2025-02-12 19:05:00|337.86|336.16|337.75|336.05|337.86|336.16|337.75|336.05|11
1739387110000|2025-02-12 19:05:10|337.74|336.04|337.74|336.04|337.75|336.05|337.74|336.04|5
1739387120000|2025-02-12 19:05:20|337.69|335.99|337.51|335.81|337.71|336.01|337.51|335.81|7
1739387130000|2025-02-12 19:05:30|337.5|335.8|337.34|335.64|337.51|335.81|337.3|335.6|17
1739387140000|2025-02-12 19:05:40|337.33|335.63|337.33|335.63|337.38|335.68|337.32|335.62|8
1739387150000|2025-02-12 19:05:50|337.32|335.62|337.36|335.66|337.36|335.66|337.32|335.62|5
1739387160000|2025-02-12 19:06:00|337.33|335.63|337.36|335.66|337.36|335.66|337.3|335.6|8
1739387170000|2025-02-12 19:06:10|337.37|335.67|337.28|335.58|337.37|335.67|337.28|335.58|7
1739387180000|2025-02-12 19:06:20|337.27|335.57|337.27|335.57|337.27|335.57|337.27|335.57|1
1739387190000|2025-02-12 19:06:30|337.24|335.54|337.19|335.49|337.24|335.54|337.19|335.49|5
1739387200000|2025-02-12 19:06:40|337.2|335.5|337.23|335.53|337.23|335.53|337.2|335.5|4
1739387210000|2025-02-12 19:06:50|337.24|335.54|337.25|335.55|337.25|335.55|337.23|335.53|4
1739387220000|2025-02-12 19:07:00|337.26|335.56|337.29|335.59|337.29|335.59|337.26|335.56|4
1739387230000|2025-02-12 19:07:10|337.26|335.56|337.17|335.47|337.27|335.57|337.11|335.41|10
1739387240000|2025-02-12 19:07:20|337.24|335.54|337.36|335.66|337.37|335.67|337.24|335.54|8
1739387250000|2025-02-12 19:07:30|337.37|335.67|337.41|335.71|337.41|335.71|337.37|335.67|7
1739387260000|2025-02-12 19:07:40|337.48|335.78|337.51|335.81|337.51|335.81|337.48|335.78|4
1739387270000|2025-02-12 19:07:50|337.52|335.82|337.49|335.79|337.52|335.82|337.49|335.79|4
1739387280000|2025-02-12 19:08:00|337.45|335.75|337.15|335.45|337.45|335.75|337.15|335.45|16
1739387290000|2025-02-12 19:08:10|337.07|335.37|336.97|335.27|337.07|335.37|336.97|335.27|9
1739387300000|2025-02-12 19:08:20|336.96|335.26|336.98|335.28|336.98|335.28|336.95|335.25|7
1739387310000|2025-02-12 19:08:30|336.97|335.27|337.02|335.32|337.02|335.32|336.97|335.27|6
1739387320000|2025-02-12 19:08:40|337.03|335.33|337.07|335.37|337.07|335.37|337.03|335.33|8
1739387330000|2025-02-12 19:08:50|337.08|335.38|337.14|335.44|337.15|335.45|337.08|335.38|3
1739387340000|2025-02-12 19:09:00|337.15|335.45|337.29|335.59|337.29|335.59|337.12|335.42|14
1739387350000|2025-02-12 19:09:10|337.3|335.6|337.48|335.78|337.48|335.78|337.3|335.6|11
1739387360000|2025-02-12 19:09:20|337.47|335.77|337.48|335.78|337.49|335.79|337.47|335.77|4
1739387370000|2025-02-12 19:09:30|337.35|335.65|337.26|335.56|337.38|335.68|337.25|335.55|14
1739387380000|2025-02-12 19:09:40|337.22|335.52|337.2|335.5|337.22|335.52|337.2|335.5|3
1739387390000|2025-02-12 19:09:50|337.18|335.48|337.19|335.49|337.19|335.49|337.16|335.46|5
1739387400000|2025-02-12 19:10:00|337.18|335.48|337.16|335.46|337.24|335.54|337.05|335.35|17
1739387410000|2025-02-12 19:10:10|337.17|335.47|337.24|335.54|337.24|335.54|337.17|335.47|7
1739387420000|2025-02-12 19:10:20|337.25|335.55|337.19|335.49|337.25|335.55|337.19|335.49|4
1739387430000|2025-02-12 19:10:30|337.18|335.48|337.19|335.49|337.25|335.55|337.17|335.47|10
1739387450000|2025-02-12 19:10:50|337.17|335.47|337.17|335.47|337.17|335.47|337.17|335.47|1
1739387460000|2025-02-12 19:11:00|337.13|335.43|337|335.3|337.13|335.43|337|335.3|7
1739387470000|2025-02-12 19:11:10|336.99|335.29|336.97|335.27|336.99|335.29|336.97|335.27|7
1739387480000|2025-02-12 19:11:20|336.98|335.28|336.87|335.17|336.98|335.28|336.86|335.16|5
1739387490000|2025-02-12 19:11:30|336.88|335.18|336.91|335.21|336.91|335.21|336.88|335.18|5
1739387500000|2025-02-12 19:11:40|336.86|335.16|336.9|335.2|336.9|335.2|336.86|335.16|5
1739387510000|2025-02-12 19:11:50|336.91|335.21|336.93|335.23|336.93|335.23|336.91|335.21|3
1739387520000|2025-02-12 19:12:00|336.94|335.24|336.79|335.09|336.94|335.24|336.75|335.05|9
1739387530000|2025-02-12 19:12:10|336.8|335.1|336.77|335.07|336.81|335.11|336.77|335.07|4
1739387540000|2025-02-12 19:12:20|336.76|335.06|336.24|334.54|336.76|335.06|336.24|334.54|20
1739387550000|2025-02-12 19:12:30|336.23|334.53|336.29|334.59|336.29|334.59|336.19|334.49|13
1739387560000|2025-02-12 19:12:40|336.28|334.58|336.28|334.58|336.29|334.59|336.25|334.55|7
1739387570000|2025-02-12 19:12:50|336.29|334.59|336.33|334.63|336.33|334.63|336.29|334.59|5
1739387580000|2025-02-12 19:13:00|336.34|334.64|336.58|334.88|336.59|334.89|336.34|334.64|15
1739387590000|2025-02-12 19:13:10|336.59|334.89|336.6|334.9|336.6|334.9|336.59|334.89|2
1739387600000|2025-02-12 19:13:20|336.59|334.89|336.68|334.98|336.68|334.98|336.56|334.86|6
1739387610000|2025-02-12 19:13:30|336.69|334.99|336.69|334.99|336.69|334.99|336.69|334.99|1
1739387620000|2025-02-12 19:13:40|336.68|334.98|336.69|334.99|336.69|334.99|336.68|334.98|2
1739387630000|2025-02-12 19:13:50|336.7|335|336.67|334.97|336.7|335|336.67|334.97|2
1739387640000|2025-02-12 19:14:00|336.68|334.98|336.88|335.18|336.89|335.19|336.68|334.98|8
1739387650000|2025-02-12 19:14:10|336.89|335.19|336.92|335.22|336.92|335.22|336.89|335.19|6
1739387660000|2025-02-12 19:14:20|336.93|335.23|337.12|335.42|337.13|335.43|336.93|335.23|8
1739387670000|2025-02-12 19:14:30|337.13|335.43|337.25|335.55|337.25|335.55|337.13|335.43|8
1739387680000|2025-02-12 19:14:40|337.26|335.56|337.35|335.65|337.35|335.65|337.26|335.56|4
1739387690000|2025-02-12 19:14:50|337.29|335.59|337.3|335.6|337.3|335.6|337.29|335.59|2
1739387700000|2025-02-12 19:15:00|337.31|335.61|337.3|335.6|337.31|335.61|337.29|335.59|6
1739387710000|2025-02-12 19:15:10|337.27|335.57|337.27|335.57|337.27|335.57|337.26|335.56|3
1739387720000|2025-02-12 19:15:20|337.28|335.58|337.31|335.61|337.31|335.61|337.28|335.58|4
1739387730000|2025-02-12 19:15:30|337.28|335.58|337.31|335.61|337.31|335.61|337.28|335.58|4
1739387740000|2025-02-12 19:15:40|337.28|335.58|337.26|335.56|337.28|335.58|337.23|335.53|7
1739387750000|2025-02-12 19:15:50|337.23|335.53|337.14|335.44|337.23|335.53|337.14|335.44|4
1739387760000|2025-02-12 19:16:00|337.09|335.39|337.04|335.34|337.11|335.41|337.04|335.34|7
1739387770000|2025-02-12 19:16:10|337.03|335.33|336.9|335.2|337.03|335.33|336.9|335.2|8
1739387780000|2025-02-12 19:16:20|336.89|335.19|336.94|335.24|336.94|335.24|336.89|335.19|4
1739387790000|2025-02-12 19:16:30|336.97|335.27|337.05|335.35|337.05|335.35|336.97|335.27|5
1739387800000|2025-02-12 19:16:40|337.06|335.36|337.25|335.55|337.25|335.55|337.06|335.36|11
1739387810000|2025-02-12 19:16:50|337.26|335.56|337.36|335.66|337.36|335.66|337.26|335.56|7
1739387820000|2025-02-12 19:17:00|337.45|335.75|337.41|335.71|337.48|335.78|337.41|335.71|9
1739387830000|2025-02-12 19:17:10|337.42|335.72|337.44|335.74|337.44|335.74|337.42|335.72|3
1739387840000|2025-02-12 19:17:20|337.45|335.75|337.64|335.94|337.64|335.94|337.41|335.71|9
1739387850000|2025-02-12 19:17:30|337.65|335.95|337.74|336.04|337.91|336.21|337.65|335.95|18
1739387860000|2025-02-12 19:17:40|337.75|336.05|337.72|336.02|337.76|336.06|337.71|336.01|6
1739387870000|2025-02-12 19:17:50|337.73|336.03|337.77|336.07|337.77|336.07|337.72|336.02|9
1739387880000|2025-02-12 19:18:00|337.78|336.08|337.7|336|337.78|336.08|337.65|335.95|10
1739387890000|2025-02-12 19:18:10|337.71|336.01|337.75|336.05|337.75|336.05|337.71|336.01|5
1739387900000|2025-02-12 19:18:20|337.76|336.06|337.79|336.09|337.79|336.09|337.76|336.06|6
1739387910000|2025-02-12 19:18:30|337.8|336.1|337.9|336.2|337.9|336.2|337.8|336.1|5
1739387920000|2025-02-12 19:18:40|337.91|336.21|337.81|336.11|337.91|336.21|337.81|336.11|6
1739387930000|2025-02-12 19:18:50|337.82|336.12|337.83|336.13|337.83|336.13|337.82|336.12|2
1739387940000|2025-02-12 19:19:00|337.84|336.14|337.82|336.12|337.84|336.14|337.81|336.11|3
1739387950000|2025-02-12 19:19:10|337.83|336.13|337.76|336.06|337.83|336.13|337.76|336.06|3
1739387960000|2025-02-12 19:19:20|337.75|336.05|337.74|336.04|337.75|336.05|337.71|336.01|7
1739387970000|2025-02-12 19:19:30|337.71|336.01|337.73|336.03|337.73|336.03|337.71|336.01|3
1739387980000|2025-02-12 19:19:40|337.74|336.04|337.74|336.04|337.74|336.04|337.74|336.04|1
1739387990000|2025-02-12 19:19:50|337.75|336.05|337.73|336.03|337.76|336.06|337.69|335.99|4
1739388000000|2025-02-12 19:20:00|337.69|335.99|337.64|335.94|337.7|336|337.64|335.94|7
1739388010000|2025-02-12 19:20:10|337.61|335.91|337.7|336|337.7|336|337.61|335.91|12
1739388020000|2025-02-12 19:20:20|337.71|336.01|337.84|336.14|337.84|336.14|337.71|336.01|9
1739388030000|2025-02-12 19:20:30|337.85|336.15|338.08|336.38|338.08|336.38|337.85|336.15|9
1739388040000|2025-02-12 19:20:40|338.11|336.41|338.23|336.53|338.23|336.53|338.11|336.41|7
1739388050000|2025-02-12 19:20:50|338.24|336.54|338.23|336.53|338.24|336.54|338.21|336.51|4
1739388060000|2025-02-12 19:21:00|338.24|336.54|338.29|336.59|338.3|336.6|338.24|336.54|4
1739388080000|2025-02-12 19:21:20|338.3|336.6|338.33|336.63|338.33|336.63|338.3|336.6|4
1739388090000|2025-02-12 19:21:30|338.34|336.64|338.39|336.69|338.39|336.69|338.34|336.64|5
1739388100000|2025-02-12 19:21:40|338.4|336.7|338.45|336.75|338.45|336.75|338.4|336.7|4
1739388110000|2025-02-12 19:21:50|338.46|336.76|338.57|336.87|338.57|336.87|338.46|336.76|7
1739388120000|2025-02-12 19:22:00|338.58|336.88|338.73|337.03|338.78|337.08|338.58|336.88|14
1739388130000|2025-02-12 19:22:10|338.74|337.04|338.73|337.03|338.75|337.05|338.73|337.03|3
1739388150000|2025-02-12 19:22:30|338.72|337.02|338.72|337.02|338.72|337.02|338.72|337.02|1
1739388170000|2025-02-12 19:22:50|338.73|337.03|338.73|337.03|338.73|337.03|338.73|337.03|1
1739388180000|2025-02-12 19:23:00|338.74|337.04|338.69|336.99|338.74|337.04|338.69|336.99|4
1739388190000|2025-02-12 19:23:10|338.7|337|338.7|337|338.73|337.03|338.7|337|5
1739388200000|2025-02-12 19:23:20|338.71|337.01|338.7|337|338.73|337.03|338.7|337|4
1739388210000|2025-02-12 19:23:30|338.71|337.01|338.69|336.99|338.71|337.01|338.64|336.94|7
1739388220000|2025-02-12 19:23:40|338.7|337|338.61|336.91|338.7|337|338.61|336.91|6
1739388230000|2025-02-12 19:23:50|338.62|336.92|338.67|336.97|338.67|336.97|338.62|336.92|6
1739388240000|2025-02-12 19:24:00|338.68|336.98|338.68|336.98|338.68|336.98|338.68|336.98|1
1739388250000|2025-02-12 19:24:10|338.67|336.97|338.78|337.08|338.78|337.08|338.67|336.97|8
1739388260000|2025-02-12 19:24:20|338.84|337.14|338.78|337.08|338.84|337.14|338.77|337.07|5
1739388270000|2025-02-12 19:24:30|338.74|337.04|338.58|336.88|338.75|337.05|338.58|336.88|10
1739388280000|2025-02-12 19:24:40|338.57|336.87|338.54|336.84|338.58|336.88|338.54|336.84|5
1739388290000|2025-02-12 19:24:50|338.53|336.83|338.47|336.77|338.53|336.83|338.46|336.76|5
1739388300000|2025-02-12 19:25:00|338.46|336.76|338.33|336.63|338.46|336.76|338.33|336.63|9
1739388310000|2025-02-12 19:25:10|338.32|336.62|338.3|336.6|338.33|336.63|338.3|336.6|6
1739388320000|2025-02-12 19:25:20|338.27|336.57|338.23|336.53|338.28|336.58|338.23|336.53|4
1739388330000|2025-02-12 19:25:30|338.24|336.54|338.29|336.59|338.29|336.59|338.23|336.53|8
1739388340000|2025-02-12 19:25:40|338.28|336.58|338.3|336.6|338.3|336.6|338.28|336.58|3
1739388350000|2025-02-12 19:25:50|338.31|336.61|338.26|336.56|338.31|336.61|338.24|336.54|4
1739388360000|2025-02-12 19:26:00|338.25|336.55|338.16|336.46|338.25|336.55|338.16|336.46|4
1739388370000|2025-02-12 19:26:10|338.15|336.45|338.12|336.42|338.15|336.45|338.11|336.41|5
1739388380000|2025-02-12 19:26:20|338.11|336.41|338.14|336.44|338.14|336.44|338.11|336.41|4
1739388390000|2025-02-12 19:26:30|338.13|336.43|338.13|336.43|338.13|336.43|338.13|336.43|1
1739388400000|2025-02-12 19:26:40|338.12|336.42|338.13|336.43|338.13|336.43|338.12|336.42|2
1739388410000|2025-02-12 19:26:50|338.15|336.45|338.28|336.58|338.28|336.58|338.14|336.44|14
1739388420000|2025-02-12 19:27:00|338.3|336.6|338.39|336.69|338.39|336.69|338.28|336.58|7
1739388430000|2025-02-12 19:27:10|338.4|336.7|338.66|336.96|338.68|336.98|338.4|336.7|10
1739388440000|2025-02-12 19:27:20|338.67|336.97|338.81|337.11|338.81|337.11|338.67|336.97|9
1739388450000|2025-02-12 19:27:30|338.82|337.12|339.06|337.36|339.11|337.41|338.82|337.12|13
1739388460000|2025-02-12 19:27:40|339.07|337.37|338.91|337.21|339.07|337.37|338.91|337.21|10
1739388470000|2025-02-12 19:27:50|338.92|337.22|338.91|337.21|338.92|337.22|338.89|337.19|6
1739388480000|2025-02-12 19:28:00|338.92|337.22|338.91|337.21|338.92|337.22|338.91|337.21|2
1739388490000|2025-02-12 19:28:10|338.92|337.22|339.04|337.34|339.07|337.37|338.92|337.22|11
1739388500000|2025-02-12 19:28:20|339.01|337.31|338.94|337.24|339.02|337.32|338.94|337.24|7
1739388510000|2025-02-12 19:28:30|338.95|337.25|338.9|337.2|338.95|337.25|338.89|337.19|9
1739388520000|2025-02-12 19:28:40|338.92|337.22|339|337.3|339|337.3|338.92|337.22|7
1739388530000|2025-02-12 19:28:50|338.99|337.29|339|337.3|339|337.3|338.99|337.29|2
1739388540000|2025-02-12 19:29:00|338.98|337.28|338.96|337.26|339|337.3|338.96|337.26|5
1739388550000|2025-02-12 19:29:10|338.97|337.27|338.98|337.28|338.98|337.28|338.97|337.27|2
1739388560000|2025-02-12 19:29:20|338.95|337.25|338.89|337.19|338.95|337.25|338.85|337.15|10
1739388570000|2025-02-12 19:29:30|338.86|337.16|338.86|337.16|338.86|337.16|338.86|337.16|1
1739388590000|2025-02-12 19:29:50|338.87|337.17|338.86|337.16|338.88|337.18|338.85|337.15|4
1739388600000|2025-02-12 19:30:00|338.85|337.15|338.83|337.13|338.85|337.15|338.82|337.12|7
1739388610000|2025-02-12 19:30:10|338.82|337.12|338.8|337.1|338.82|337.12|338.77|337.07|9
1739388620000|2025-02-12 19:30:20|338.81|337.11|338.73|337.03|338.81|337.11|338.73|337.03|8
1739388630000|2025-02-12 19:30:30|338.72|337.02|338.72|337.02|338.72|337.02|338.72|337.02|1
1739388640000|2025-02-12 19:30:40|338.71|337.01|338.73|337.03|338.73|337.03|338.71|337.01|3
1739388650000|2025-02-12 19:30:50|338.72|337.02|338.7|337|338.72|337.02|338.67|336.97|5
1739388660000|2025-02-12 19:31:00|338.73|337.03|338.88|337.18|338.88|337.18|338.72|337.02|11
1739388670000|2025-02-12 19:31:10|338.94|337.24|339.07|337.37|339.07|337.37|338.94|337.24|11
1739388680000|2025-02-12 19:31:20|339.08|337.38|339.14|337.44|339.14|337.44|339.08|337.38|4
1739388690000|2025-02-12 19:31:30|339.07|337.37|339.1|337.4|339.1|337.4|339.07|337.37|4
1739388700000|2025-02-12 19:31:40|339.11|337.41|339.09|337.39|339.11|337.41|339.07|337.37|4
1739388710000|2025-02-12 19:31:50|339.1|337.4|339.12|337.42|339.12|337.42|339.1|337.4|3
1739388720000|2025-02-12 19:32:00|339.09|337.39|339.08|337.38|339.09|337.39|339.06|337.36|6
1739388730000|2025-02-12 19:32:10|339.09|337.39|339.15|337.45|339.15|337.45|339.07|337.37|8
1739388740000|2025-02-12 19:32:20|339.16|337.46|339.17|337.47|339.21|337.51|339.16|337.46|4
1739388750000|2025-02-12 19:32:30|339.22|337.52|339.27|337.57|339.27|337.57|339.22|337.52|6
1739388760000|2025-02-12 19:32:40|339.28|337.58|339.46|337.76|339.47|337.77|339.28|337.58|6
1739388770000|2025-02-12 19:32:50|339.42|337.72|339.38|337.68|339.42|337.72|339.38|337.68|3
1739388780000|2025-02-12 19:33:00|339.39|337.69|339.33|337.63|339.39|337.69|339.32|337.62|6
1739388790000|2025-02-12 19:33:10|339.3|337.6|339.3|337.6|339.3|337.6|339.3|337.6|1
1739388800000|2025-02-12 19:33:20|339.31|337.61|339.23|337.53|339.31|337.61|339.23|337.53|5
1739388810000|2025-02-12 19:33:30|339.2|337.5|339.21|337.51|339.24|337.54|339.17|337.47|8
1739388820000|2025-02-12 19:33:40|339.22|337.52|339.22|337.52|339.23|337.53|339.2|337.5|5
1739388830000|2025-02-12 19:33:50|339.23|337.53|339.35|337.65|339.35|337.65|339.23|337.53|7
1739388840000|2025-02-12 19:34:00|339.36|337.66|339.58|337.88|339.58|337.88|339.36|337.66|7
1739388850000|2025-02-12 19:34:10|339.61|337.91|339.7|338|339.7|338|339.61|337.91|7
1739388860000|2025-02-12 19:34:20|339.71|338.01|339.95|338.25|339.95|338.25|339.71|338.01|10
1739388870000|2025-02-12 19:34:30|339.96|338.26|340.04|338.34|340.04|338.34|339.96|338.26|5
1739388880000|2025-02-12 19:34:40|340.01|338.31|340.04|338.34|340.04|338.34|340.01|338.31|4
1739388890000|2025-02-12 19:34:50|340.01|338.31|340.01|338.31|340.01|338.31|339.97|338.27|7
1739388900000|2025-02-12 19:35:00|340.02|338.32|340.09|338.39|340.09|338.39|340.02|338.32|6
1739388910000|2025-02-12 19:35:10|340.17|338.47|340.1|338.4|340.17|338.47|340.1|338.4|5
1739388920000|2025-02-12 19:35:20|340.04|338.34|340.04|338.34|340.04|338.34|340.02|338.32|3
1739388930000|2025-02-12 19:35:30|340.05|338.35|339.92|338.22|340.05|338.35|339.92|338.22|11
1739388940000|2025-02-12 19:35:40|339.91|338.21|339.84|338.14|339.91|338.21|339.84|338.14|6
1739388950000|2025-02-12 19:35:50|339.83|338.13|339.84|338.14|339.84|338.14|339.82|338.12|4
1739388960000|2025-02-12 19:36:00|339.83|338.13|339.92|338.22|339.95|338.25|339.83|338.13|9
1739388970000|2025-02-12 19:36:10|339.89|338.19|339.88|338.18|339.89|338.19|339.88|338.18|2
1739388980000|2025-02-12 19:36:20|339.84|338.14|339.64|337.94|339.84|338.14|339.64|337.94|8
1739388990000|2025-02-12 19:36:30|339.63|337.93|339.54|337.84|339.63|337.93|339.54|337.84|10
1739389000000|2025-02-12 19:36:40|339.51|337.81|339.46|337.76|339.52|337.82|339.45|337.75|11
1739389010000|2025-02-12 19:36:50|339.47|337.77|339.47|337.77|339.47|337.77|339.47|337.77|1
1739389020000|2025-02-12 19:37:00|339.45|337.75|339.43|337.73|339.46|337.76|339.41|337.71|6
1739389030000|2025-02-12 19:37:10|339.44|337.74|339.45|337.75|339.45|337.75|339.43|337.73|4
1739389040000|2025-02-12 19:37:20|339.46|337.76|339.69|337.99|339.69|337.99|339.46|337.76|11
1739389050000|2025-02-12 19:37:30|339.71|338.01|339.78|338.08|339.81|338.11|339.71|338.01|9
1739389060000|2025-02-12 19:37:40|339.79|338.09|339.87|338.17|339.87|338.17|339.79|338.09|5
1739389070000|2025-02-12 19:37:50|339.88|338.18|339.89|338.19|339.89|338.19|339.88|338.18|2
1739389080000|2025-02-12 19:38:00|339.86|338.16|339.87|338.17|339.87|338.17|339.86|338.16|2
1739389090000|2025-02-12 19:38:10|339.86|338.16|339.86|338.16|339.86|338.16|339.86|338.16|1
1739389100000|2025-02-12 19:38:20|339.87|338.17|340.05|338.35|340.05|338.35|339.87|338.17|10
1739389110000|2025-02-12 19:38:30|340.06|338.36|340.14|338.44|340.14|338.44|340.06|338.36|4
1739389120000|2025-02-12 19:38:40|340.13|338.43|340.1|338.4|340.13|338.43|340.09|338.39|7
1739389130000|2025-02-12 19:38:50|340.11|338.41|340.11|338.41|340.12|338.42|340.11|338.41|3
1739389140000|2025-02-12 19:39:00|340.12|338.42|340.09|338.39|340.12|338.42|340.09|338.39|2
1739389150000|2025-02-12 19:39:10|340.1|338.4|340.08|338.38|340.11|338.41|340.08|338.38|3
1739389170000|2025-02-12 19:39:30|340.07|338.37|340.06|338.36|340.07|338.37|340.06|338.36|4
1739389180000|2025-02-12 19:39:40|340.07|338.37|340.06|338.36|340.07|338.37|340.06|338.36|2
1739389190000|2025-02-12 19:39:50|340.04|338.34|340.02|338.32|340.04|338.34|340.01|338.31|3
1739389200000|2025-02-12 19:40:00|340.03|338.33|340|338.3|340.03|338.33|339.98|338.28|5
1739389210000|2025-02-12 19:40:10|340.01|338.31|340.01|338.31|340.02|338.32|339.98|338.28|4
1739389220000|2025-02-12 19:40:20|340.03|338.33|340.04|338.34|340.04|338.34|340.03|338.33|2
1739389230000|2025-02-12 19:40:30|340.01|338.31|339.98|338.28|340.01|338.31|339.98|338.28|2
1739389240000|2025-02-12 19:40:40|339.99|338.29|339.95|338.25|340|338.3|339.95|338.25|5
1739389250000|2025-02-12 19:40:50|339.92|338.22|339.93|338.23|339.93|338.23|339.92|338.22|2
1739389260000|2025-02-12 19:41:00|339.92|338.22|339.91|338.21|339.92|338.22|339.89|338.19|4
1739389270000|2025-02-12 19:41:10|339.9|338.2|339.87|338.17|339.91|338.21|339.86|338.16|7
1739389280000|2025-02-12 19:41:20|339.83|338.13|339.8|338.1|339.84|338.14|339.78|338.08|4
1739389290000|2025-02-12 19:41:30|339.74|338.04|339.65|337.95|339.76|338.06|339.62|337.92|4
1739389300000|2025-02-12 19:41:40|339.64|337.94|339.54|337.84|339.64|337.94|339.54|337.84|10
1739389310000|2025-02-12 19:41:50|339.55|337.85|339.55|337.85|339.55|337.85|339.55|337.85|1
1739389320000|2025-02-12 19:42:00|339.52|337.82|339.44|337.74|339.53|337.83|339.44|337.74|7
1739389330000|2025-02-12 19:42:10|339.42|337.72|339.44|337.74|339.44|337.74|339.41|337.71|5
1739389340000|2025-02-12 19:42:20|339.45|337.75|339.5|337.8|339.5|337.8|339.45|337.75|6
1739389350000|2025-02-12 19:42:30|339.47|337.77|339.53|337.83|339.53|337.83|339.47|337.77|6
1739389360000|2025-02-12 19:42:40|339.54|337.84|339.54|337.84|339.54|337.84|339.54|337.84|1
1739389370000|2025-02-12 19:42:50|339.55|337.85|339.54|337.84|339.57|337.87|339.52|337.82|6
1739389380000|2025-02-12 19:43:00|339.55|337.85|339.59|337.89|339.59|337.89|339.55|337.85|5
1739389390000|2025-02-12 19:43:10|339.56|337.86|339.54|337.84|339.56|337.86|339.53|337.83|3
1739389400000|2025-02-12 19:43:20|339.52|337.82|339.51|337.81|339.57|337.87|339.51|337.81|9
1739389420000|2025-02-12 19:43:40|339.48|337.78|339.5|337.8|339.5|337.8|339.47|337.77|5
1739389430000|2025-02-12 19:43:50|339.51|337.81|339.55|337.85|339.55|337.85|339.51|337.81|5
1739389440000|2025-02-12 19:44:00|339.58|337.88|339.74|338.04|339.75|338.05|339.58|337.88|9
1739389450000|2025-02-12 19:44:10|339.75|338.05|339.82|338.12|339.83|338.13|339.75|338.05|6
1739389460000|2025-02-12 19:44:20|339.86|338.16|339.96|338.26|339.96|338.26|339.86|338.16|6
1739389470000|2025-02-12 19:44:30|339.97|338.27|339.99|338.29|339.99|338.29|339.97|338.27|3
1739389480000|2025-02-12 19:44:40|340|338.3|339.99|338.29|340.01|338.31|339.98|338.28|4
1739389490000|2025-02-12 19:44:50|340|338.3|340.01|338.31|340.01|338.31|340|338.3|2
1739389500000|2025-02-12 19:45:00|340.02|338.32|339.98|338.28|340.02|338.32|339.96|338.26|6
1739389510000|2025-02-12 19:45:10|340.03|338.33|340.1|338.4|340.1|338.4|340.03|338.33|4
1739389520000|2025-02-12 19:45:20|340.09|338.39|340.22|338.52|340.22|338.52|340.04|338.34|9
1739389530000|2025-02-12 19:45:30|340.23|338.53|340.29|338.59|340.29|338.59|340.23|338.53|6
1739389540000|2025-02-12 19:45:40|340.26|338.56|340.22|338.52|340.26|338.56|340.2|338.5|5
1739389550000|2025-02-12 19:45:50|340.19|338.49|340.14|338.44|340.2|338.5|340.12|338.42|11
1739389560000|2025-02-12 19:46:00|340.15|338.45|340.33|338.63|340.33|338.63|340.15|338.45|9
1739389570000|2025-02-12 19:46:10|340.37|338.67|340.43|338.73|340.47|338.77|340.37|338.67|7
1739389580000|2025-02-12 19:46:20|340.44|338.74|340.39|338.69|340.44|338.74|340.38|338.68|5
1739389590000|2025-02-12 19:46:30|340.38|338.68|340.44|338.74|340.44|338.74|340.38|338.68|7
1739389600000|2025-02-12 19:46:40|340.45|338.75|340.51|338.81|340.54|338.84|340.45|338.75|8
1739389610000|2025-02-12 19:46:50|340.48|338.78|340.49|338.79|340.49|338.79|340.48|338.78|2
1739389620000|2025-02-12 19:47:00|340.45|338.75|340.43|338.73|340.46|338.76|340.42|338.72|7
1739389630000|2025-02-12 19:47:10|340.44|338.74|340.42|338.72|340.44|338.74|340.41|338.71|3
1739389640000|2025-02-12 19:47:20|340.43|338.73|340.42|338.72|340.43|338.73|340.39|338.69|5
1739389650000|2025-02-12 19:47:30|340.43|338.73|340.56|338.86|340.56|338.86|340.43|338.73|8
1739389660000|2025-02-12 19:47:40|340.61|338.91|340.73|339.03|340.73|339.03|340.58|338.88|10
1739389670000|2025-02-12 19:47:50|340.69|338.99|340.7|339|340.7|339|340.67|338.97|9
1739389680000|2025-02-12 19:48:00|340.71|339.01|340.57|338.87|340.72|339.02|340.56|338.86|14
1739389690000|2025-02-12 19:48:10|340.58|338.88|340.55|338.85|340.6|338.9|340.55|338.85|5
1739389700000|2025-02-12 19:48:20|340.5|338.8|340.5|338.8|340.51|338.81|340.48|338.78|7
1739389710000|2025-02-12 19:48:30|340.52|338.82|340.59|338.89|340.59|338.89|340.52|338.82|5
1739389720000|2025-02-12 19:48:40|340.61|338.91|340.69|338.99|340.69|338.99|340.61|338.91|2
1739389750000|2025-02-12 19:49:10|340.71|339.01|341.1|339.4|341.1|339.4|340.71|339.01|14
1739389760000|2025-02-12 19:49:20|341.11|339.41|341.05|339.35|341.13|339.43|341.05|339.35|7
1739389770000|2025-02-12 19:49:30|341.01|339.31|340.93|339.23|341.01|339.31|340.93|339.23|6
1739389780000|2025-02-12 19:49:40|340.92|339.22|340.92|339.22|340.92|339.22|340.92|339.22|1
1739389790000|2025-02-12 19:49:50|340.91|339.21|340.87|339.17|340.91|339.21|340.87|339.17|4
1739389800000|2025-02-12 19:50:00|340.86|339.16|340.81|339.11|340.86|339.16|340.81|339.11|7
1739389810000|2025-02-12 19:50:10|340.8|339.1|340.61|338.91|340.8|339.1|340.61|338.91|14
1739389820000|2025-02-12 19:50:20|340.64|338.94|340.58|338.88|340.64|338.94|340.58|338.88|4
1739389830000|2025-02-12 19:50:30|340.54|338.84|340.47|338.77|340.54|338.84|340.47|338.77|8
1739389840000|2025-02-12 19:50:40|340.48|338.78|340.42|338.72|340.48|338.78|340.41|338.71|6
1739389850000|2025-02-12 19:50:50|340.43|338.73|340.49|338.79|340.49|338.79|340.43|338.73|3
1739389860000|2025-02-12 19:51:00|340.45|338.75|340.43|338.73|340.45|338.75|340.41|338.71|5
1739389870000|2025-02-12 19:51:10|340.39|338.69|340.48|338.78|340.48|338.78|340.38|338.68|9
1739389880000|2025-02-12 19:51:20|340.49|338.79|340.53|338.83|340.56|338.86|340.49|338.79|10
1739389890000|2025-02-12 19:51:30|340.51|338.81|340.45|338.75|340.51|338.81|340.43|338.73|6
1739389900000|2025-02-12 19:51:40|340.46|338.76|340.46|338.76|340.46|338.76|340.46|338.76|1
1739389910000|2025-02-12 19:51:50|340.44|338.74|340.39|338.69|340.44|338.74|340.39|338.69|3
1739389920000|2025-02-12 19:52:00|340.37|338.67|340.31|338.61|340.37|338.67|340.31|338.61|4
1739389930000|2025-02-12 19:52:10|340.32|338.62|340.25|338.55|340.32|338.62|340.23|338.53|10
1739389940000|2025-02-12 19:52:20|340.26|338.56|340.34|338.64|340.34|338.64|340.25|338.55|8
1739389950000|2025-02-12 19:52:30|340.43|338.73|340.42|338.72|340.46|338.76|340.42|338.72|7
1739389960000|2025-02-12 19:52:40|340.43|338.73|340.39|338.69|340.43|338.73|340.38|338.68|4
1739389970000|2025-02-12 19:52:50|340.4|338.7|340.45|338.75|340.45|338.75|340.4|338.7|5
1739389980000|2025-02-12 19:53:00|340.46|338.76|340.43|338.73|340.46|338.76|340.41|338.71|7
1739389990000|2025-02-12 19:53:10|340.44|338.74|340.47|338.77|340.47|338.77|340.44|338.74|6
1739390000000|2025-02-12 19:53:20|340.48|338.78|340.42|338.72|340.5|338.8|340.42|338.72|5
1739390010000|2025-02-12 19:53:30|340.45|338.75|340.45|338.75|340.45|338.75|340.45|338.75|1
1739390020000|2025-02-12 19:53:40|340.46|338.76|340.5|338.8|340.5|338.8|340.46|338.76|5
1739390030000|2025-02-12 19:53:50|340.51|338.81|340.53|338.83|340.53|338.83|340.51|338.81|3
1739390040000|2025-02-12 19:54:00|340.52|338.82|340.64|338.94|340.64|338.94|340.49|338.79|9
1739390050000|2025-02-12 19:54:10|340.66|338.96|340.78|339.08|340.79|339.09|340.66|338.96|8
1739390060000|2025-02-12 19:54:20|340.75|339.05|340.72|339.02|340.76|339.06|340.72|339.02|4
1739390070000|2025-02-12 19:54:30|340.71|339.01|340.73|339.03|340.73|339.03|340.71|339.01|3
1739390080000|2025-02-12 19:54:40|340.74|339.04|340.77|339.07|340.77|339.07|340.74|339.04|4
1739390090000|2025-02-12 19:54:50|340.7|339|340.72|339.02|340.72|339.02|340.7|339|3
1739390100000|2025-02-12 19:55:00|340.73|339.03|340.63|338.93|340.74|339.04|340.63|338.93|6
1739390110000|2025-02-12 19:55:10|340.59|338.89|340.56|338.86|340.6|338.9|340.56|338.86|11
1739390120000|2025-02-12 19:55:20|340.57|338.87|340.59|338.89|340.59|338.89|340.56|338.86|4
1739390130000|2025-02-12 19:55:30|340.6|338.9|340.7|339|340.71|339.01|340.6|338.9|8
1739390140000|2025-02-12 19:55:40|340.71|339.01|340.67|338.97|340.71|339.01|340.67|338.97|5
1739390160000|2025-02-12 19:56:00|340.66|338.96|340.77|339.07|340.77|339.07|340.66|338.96|7
1739390170000|2025-02-12 19:56:10|340.81|339.11|340.86|339.16|340.9|339.2|340.81|339.11|7
1739390190000|2025-02-12 19:56:30|340.89|339.19|340.86|339.16|340.95|339.25|340.86|339.16|11
1739390210000|2025-02-12 19:56:50|340.83|339.13|340.83|339.13|340.84|339.14|340.83|339.13|3
1739390220000|2025-02-12 19:57:00|340.82|339.12|340.83|339.13|340.84|339.14|340.82|339.12|4
1739390230000|2025-02-12 19:57:10|340.8|339.1|340.72|339.02|340.82|339.12|340.71|339.01|12
1739390240000|2025-02-12 19:57:20|340.71|339.01|340.69|338.99|340.72|339.02|340.69|338.99|5
1739390250000|2025-02-12 19:57:30|340.68|338.98|340.57|338.87|340.68|338.98|340.57|338.87|8
1739390260000|2025-02-12 19:57:40|340.58|338.88|340.59|338.89|340.59|338.89|340.58|338.88|2
1739390270000|2025-02-12 19:57:50|340.6|338.9|340.56|338.86|340.62|338.92|340.56|338.86|7
1739390280000|2025-02-12 19:58:00|340.57|338.87|340.53|338.83|340.58|338.88|340.52|338.82|6
1739390290000|2025-02-12 19:58:10|340.52|338.82|340.37|338.67|340.52|338.82|340.37|338.67|11
1739390300000|2025-02-12 19:58:20|340.36|338.66|340.23|338.53|340.36|338.66|340.23|338.53|7
1739390310000|2025-02-12 19:58:30|340.22|338.52|340.19|338.49|340.22|338.52|340.19|338.49|4
1739390320000|2025-02-12 19:58:40|340.18|338.48|340.17|338.47|340.18|338.48|340.17|338.47|2
1739390330000|2025-02-12 19:58:50|340.14|338.44|340.11|338.41|340.14|338.44|340.1|338.4|4
1739390340000|2025-02-12 19:59:00|340.12|338.42|340.15|338.45|340.15|338.45|340.12|338.42|4
1739390350000|2025-02-12 19:59:10|340.16|338.46|340.11|338.41|340.16|338.46|340.1|338.4|7
1739390360000|2025-02-12 19:59:20|340.12|338.42|340.12|338.42|340.12|338.42|340.12|338.42|1
1739390370000|2025-02-12 19:59:30|340.14|338.44|340.05|338.35|340.15|338.45|340.04|338.34|11
1739390380000|2025-02-12 19:59:40|340.04|338.34|340.03|338.33|340.06|338.36|340.02|338.32|5
1739390390000|2025-02-12 19:59:50|340.04|338.34|340.08|338.38|340.08|338.38|340.01|338.31|6
1739390400000|2025-02-12 20:00:00|340.09|338.39|340.21|338.51|340.21|338.51|340.09|338.39|8
1739390410000|2025-02-12 20:00:10|340.26|338.56|340.15|338.45|340.27|338.57|340.14|338.44|10
1739390420000|2025-02-12 20:00:20|340.16|338.46|340.31|338.61|340.41|338.71|340.16|338.46|14
1739390430000|2025-02-12 20:00:30|340.32|338.62|340.34|338.64|340.36|338.66|340.32|338.62|9
1739390440000|2025-02-12 20:00:40|340.35|338.65|340.23|338.53|340.35|338.65|340.23|338.53|5
1739390450000|2025-02-12 20:00:50|340.2|338.5|340.09|338.39|340.2|338.5|340.09|338.39|11
1739390460000|2025-02-12 20:01:00|340.08|338.38|340.16|338.46|340.16|338.46|340.06|338.36|8
1739390470000|2025-02-12 20:01:10|340.12|338.42|340.03|338.33|340.12|338.42|340.01|338.31|7
1739390480000|2025-02-12 20:01:20|340.04|338.34|340.03|338.33|340.05|338.35|339.98|338.28|9
1739390490000|2025-02-12 20:01:30|340.04|338.34|340.2|338.5|340.21|338.51|340.04|338.34|4
1739390500000|2025-02-12 20:01:40|340.19|338.49|340.31|338.61|340.31|338.61|340.19|338.49|8
1739390510000|2025-02-12 20:01:50|340.32|338.62|340.39|338.69|340.43|338.73|340.32|338.62|6
1739390520000|2025-02-12 20:02:00|340.4|338.7|340.29|338.59|340.4|338.7|340.28|338.58|11
1739390530000|2025-02-12 20:02:10|340.28|338.58|340.16|338.46|340.28|338.58|340.15|338.45|11
1739390540000|2025-02-12 20:02:20|340.17|338.47|340.16|338.46|340.17|338.47|340.14|338.44|4
1739390550000|2025-02-12 20:02:30|340.15|338.45|340.42|338.72|340.42|338.72|340.15|338.45|13
1739390560000|2025-02-12 20:02:40|340.43|338.73|340.47|338.77|340.47|338.77|340.43|338.73|5
1739390570000|2025-02-12 20:02:50|340.48|338.78|340.5|338.8|340.5|338.8|340.48|338.78|4
1739390580000|2025-02-12 20:03:00|340.54|338.84|340.54|338.84|340.54|338.84|340.54|338.84|1
1739390590000|2025-02-12 20:03:10|340.51|338.81|340.51|338.81|340.51|338.81|340.51|338.81|1
1739390600000|2025-02-12 20:03:20|340.46|338.76|340.5|338.8|340.5|338.8|340.46|338.76|3
1739390610000|2025-02-12 20:03:30|340.47|338.77|340.56|338.86|340.56|338.86|340.47|338.77|9
1739390620000|2025-02-12 20:03:40|340.66|338.96|340.66|338.96|340.71|339.01|340.66|338.96|9
1739390630000|2025-02-12 20:03:50|340.6|338.9|340.47|338.77|340.6|338.9|340.46|338.76|12
1739390640000|2025-02-12 20:04:00|340.46|338.76|340.27|338.57|340.46|338.76|340.26|338.56|13
1739390650000|2025-02-12 20:04:10|340.28|338.58|340.13|338.43|340.28|338.58|340.12|338.42|12
1739390660000|2025-02-12 20:04:20|340.16|338.46|340.23|338.53|340.24|338.54|340.14|338.44|10
1739390670000|2025-02-12 20:04:30|340.19|338.49|340.21|338.51|340.21|338.51|340.16|338.46|7
1739390680000|2025-02-12 20:04:40|340.22|338.52|340.24|338.54|340.24|338.54|340.22|338.52|3
1739390690000|2025-02-12 20:04:50|340.21|338.51|340.34|338.64|340.36|338.66|340.21|338.51|9
1739390700000|2025-02-12 20:05:00|340.29|338.59|340.14|338.44|340.31|338.61|340.13|338.43|10
1739390710000|2025-02-12 20:05:10|340.11|338.41|340.03|338.33|340.11|338.41|340.01|338.31|7
1739390720000|2025-02-12 20:05:20|340.02|338.32|339.98|338.28|340.02|338.32|339.98|338.28|5
1739390730000|2025-02-12 20:05:30|339.99|338.29|340.02|338.32|340.02|338.32|339.97|338.27|11
1739390740000|2025-02-12 20:05:40|340.03|338.33|340.01|338.31|340.06|338.36|340.01|338.31|6
1739390760000|2025-02-12 20:06:00|339.98|338.28|339.84|338.14|339.98|338.28|339.82|338.12|13
1739390770000|2025-02-12 20:06:10|339.85|338.15|339.83|338.13|339.85|338.15|339.82|338.12|5
1739390780000|2025-02-12 20:06:20|339.82|338.12|339.79|338.09|339.82|338.12|339.78|338.08|8
1739390790000|2025-02-12 20:06:30|339.78|338.08|339.64|337.94|339.78|338.08|339.64|337.94|8
1739390800000|2025-02-12 20:06:40|339.61|337.91|339.69|337.99|339.69|337.99|339.61|337.91|6
1739390810000|2025-02-12 20:06:50|339.7|338|339.79|338.09|339.79|338.09|339.7|338|4
1739390820000|2025-02-12 20:07:00|339.78|338.08|339.76|338.06|339.78|338.08|339.75|338.05|3
1739390830000|2025-02-12 20:07:10|339.77|338.07|339.88|338.18|339.88|338.18|339.77|338.07|6
1739390840000|2025-02-12 20:07:20|339.87|338.17|339.98|338.28|339.98|338.28|339.87|338.17|6
1739390850000|2025-02-12 20:07:30|339.99|338.29|339.99|338.29|339.99|338.29|339.98|338.28|3
1739390860000|2025-02-12 20:07:40|340|338.3|340.01|338.31|340.01|338.31|340|338.3|2
1739390870000|2025-02-12 20:07:50|340.04|338.34|340.08|338.38|340.08|338.38|340.04|338.34|3
1739390880000|2025-02-12 20:08:00|340.09|338.39|339.97|338.27|340.09|338.39|339.97|338.27|8
1739390890000|2025-02-12 20:08:10|339.98|338.28|339.91|338.21|339.99|338.29|339.91|338.21|7
1739390900000|2025-02-12 20:08:20|339.92|338.22|339.93|338.23|339.93|338.23|339.92|338.22|2
1739390910000|2025-02-12 20:08:30|339.94|338.24|339.91|338.21|339.94|338.24|339.91|338.21|4
1739390930000|2025-02-12 20:08:50|339.92|338.22|339.95|338.25|339.95|338.25|339.89|338.19|8
1739390940000|2025-02-12 20:09:00|339.96|338.26|340.01|338.31|340.01|338.31|339.96|338.26|5
1739390950000|2025-02-12 20:09:10|340.02|338.32|340.2|338.5|340.2|338.5|340.02|338.32|8
1739390960000|2025-02-12 20:09:20|340.19|338.49|340.13|338.43|340.19|338.49|340.13|338.43|5
1739390970000|2025-02-12 20:09:30|340.12|338.42|340.04|338.34|340.12|338.42|340.04|338.34|7
1739390980000|2025-02-12 20:09:40|340.03|338.33|340.09|338.39|340.09|338.39|340.01|338.31|6
1739390990000|2025-02-12 20:09:50|340.1|338.4|340.1|338.4|340.1|338.4|340.09|338.39|3
1739391000000|2025-02-12 20:10:00|340.11|338.41|340.1|338.4|340.12|338.42|340.1|338.4|3
1739391010000|2025-02-12 20:10:10|340.06|338.36|340|338.3|340.06|338.36|339.99|338.29|9
1739391020000|2025-02-12 20:10:20|340.01|338.31|340.11|338.41|340.12|338.42|340.01|338.31|9
1739391030000|2025-02-12 20:10:30|340.09|338.39|340.16|338.46|340.16|338.46|340.09|338.39|8
1739391040000|2025-02-12 20:10:40|340.2|338.5|340.15|338.45|340.21|338.51|340.14|338.44|5
1739391050000|2025-02-12 20:10:50|340.16|338.46|340.13|338.43|340.16|338.46|340.13|338.43|2
1739391060000|2025-02-12 20:11:00|340.14|338.44|340.12|338.42|340.15|338.45|340.12|338.42|4
1739391070000|2025-02-12 20:11:10|340.08|338.38|340.2|338.5|340.2|338.5|340.08|338.38|7
1739391080000|2025-02-12 20:11:20|340.21|338.51|340.18|338.48|340.21|338.51|340.18|338.48|2
1739391090000|2025-02-12 20:11:30|340.19|338.49|340.19|338.49|340.21|338.51|340.18|338.48|5
1739391100000|2025-02-12 20:11:40|340.2|338.5|340.33|338.63|340.33|338.63|340.2|338.5|5
1739391110000|2025-02-12 20:11:50|340.34|338.64|340.34|338.64|340.35|338.65|340.34|338.64|3
1739391120000|2025-02-12 20:12:00|340.38|338.68|340.4|338.7|340.4|338.7|340.38|338.68|3
1739391130000|2025-02-12 20:12:10|340.41|338.71|340.75|339.05|340.77|339.07|340.41|338.71|15
1739391140000|2025-02-12 20:12:20|340.74|339.04|340.98|339.28|341.05|339.35|340.74|339.04|10
1739391150000|2025-02-12 20:12:30|340.97|339.27|340.85|339.15|340.98|339.28|340.85|339.15|11
1739391160000|2025-02-12 20:12:40|340.84|339.14|340.85|339.15|340.85|339.15|340.8|339.1|9
1739391170000|2025-02-12 20:12:50|340.84|339.14|340.85|339.15|340.85|339.15|340.84|339.14|2
1739391180000|2025-02-12 20:13:00|340.8|339.1|340.8|339.1|340.8|339.1|340.75|339.05|13
1739391190000|2025-02-12 20:13:10|340.81|339.11|341.16|339.46|341.17|339.47|340.81|339.11|12
1739391200000|2025-02-12 20:13:20|341.17|339.47|341.08|339.38|341.2|339.5|341.08|339.38|9
1739391210000|2025-02-12 20:13:30|341.11|339.41|341.08|339.38|341.14|339.44|341.08|339.38|8
1739391220000|2025-02-12 20:13:40|341.09|339.39|341.12|339.42|341.13|339.43|341.09|339.39|6
1739391230000|2025-02-12 20:13:50|341.1|339.4|341.11|339.41|341.11|339.41|341.1|339.4|2
1739391240000|2025-02-12 20:14:00|341.12|339.42|341.05|339.35|341.12|339.42|341.05|339.35|5
1739391250000|2025-02-12 20:14:10|341.06|339.36|341.1|339.4|341.1|339.4|341.06|339.36|6
1739391260000|2025-02-12 20:14:20|341.12|339.42|341.17|339.47|341.17|339.47|341.12|339.42|11
1739391270000|2025-02-12 20:14:30|341.18|339.48|341.15|339.45|341.19|339.49|341.15|339.45|3
1739391280000|2025-02-12 20:14:40|341.14|339.44|341.1|339.4|341.15|339.45|341.09|339.39|5
1739391290000|2025-02-12 20:14:50|341.09|339.39|341.07|339.37|341.09|339.39|341.07|339.37|2
1739391300000|2025-02-12 20:15:00|341.03|339.33|341.01|339.31|341.04|339.34|341|339.3|7
1739391310000|2025-02-12 20:15:10|341.02|339.32|341.02|339.32|341.06|339.36|341|339.3|6
1739391320000|2025-02-12 20:15:20|341.01|339.31|340.98|339.28|341.01|339.31|340.98|339.28|5
1739391330000|2025-02-12 20:15:30|340.95|339.25|340.78|339.08|340.96|339.26|340.78|339.08|16
1739391340000|2025-02-12 20:15:40|340.79|339.09|340.77|339.07|340.79|339.09|340.77|339.07|3
1739391350000|2025-02-12 20:15:50|340.75|339.05|340.58|338.88|340.75|339.05|340.58|338.88|14
1739391360000|2025-02-12 20:16:00|340.57|338.87|340.58|338.88|340.58|338.88|340.55|338.85|6
1739391370000|2025-02-12 20:16:10|340.59|338.89|340.64|338.94|340.64|338.94|340.59|338.89|8
1739391380000|2025-02-12 20:16:20|340.65|338.95|340.89|339.19|340.9|339.2|340.65|338.95|13
1739391390000|2025-02-12 20:16:30|340.85|339.15|340.78|339.08|340.86|339.16|340.78|339.08|5
1739391400000|2025-02-12 20:16:40|340.79|339.09|340.81|339.11|340.81|339.11|340.79|339.09|3
1739391410000|2025-02-12 20:16:50|340.82|339.12|340.79|339.09|340.82|339.12|340.78|339.08|3
1739391420000|2025-02-12 20:17:00|340.78|339.08|340.78|339.08|340.79|339.09|340.78|339.08|3
1739391430000|2025-02-12 20:17:10|340.75|339.05|340.75|339.05|340.76|339.06|340.75|339.05|3
1739391440000|2025-02-12 20:17:20|340.76|339.06|340.85|339.15|340.85|339.15|340.76|339.06|6
1739391450000|2025-02-12 20:17:30|340.86|339.16|341.14|339.44|341.14|339.44|340.86|339.16|12
1739391460000|2025-02-12 20:17:40|341.15|339.45|341.19|339.49|341.19|339.49|341.15|339.45|5
1739391470000|2025-02-12 20:17:50|341.23|339.53|341.24|339.54|341.26|339.56|341.23|339.53|4
1739391480000|2025-02-12 20:18:00|341.25|339.55|341.26|339.56|341.26|339.56|341.25|339.55|2
1739391490000|2025-02-12 20:18:10|341.25|339.55|341.27|339.57|341.27|339.57|341.22|339.52|8
1739391500000|2025-02-12 20:18:20|341.28|339.58|341.24|339.54|341.29|339.59|341.24|339.54|4
1739391510000|2025-02-12 20:18:30|341.36|339.66|341.42|339.72|341.42|339.72|341.3|339.6|8
1739391520000|2025-02-12 20:18:40|341.43|339.73|341.43|339.73|341.43|339.73|341.43|339.73|1
1739391530000|2025-02-12 20:18:50|341.42|339.72|341.43|339.73|341.43|339.73|341.42|339.72|2
1739391540000|2025-02-12 20:19:00|341.42|339.72|341.39|339.69|341.42|339.72|341.34|339.64|8
1739391550000|2025-02-12 20:19:10|341.4|339.7|341.39|339.69|341.4|339.7|341.37|339.67|4
1739391560000|2025-02-12 20:19:20|341.36|339.66|341.37|339.67|341.37|339.67|341.36|339.66|2
1739391570000|2025-02-12 20:19:30|341.38|339.68|341.38|339.68|341.38|339.68|341.38|339.68|1
1739391580000|2025-02-12 20:19:40|341.37|339.67|341.42|339.72|341.42|339.72|341.37|339.67|6
1739391590000|2025-02-12 20:19:50|341.43|339.73|341.42|339.72|341.43|339.73|341.42|339.72|2
1739391600000|2025-02-12 20:20:00|341.41|339.71|341.41|339.71|341.41|339.71|341.41|339.71|1
1739391610000|2025-02-12 20:20:10|341.4|339.7|341.38|339.68|341.4|339.7|341.37|339.67|4
1739391620000|2025-02-12 20:20:20|341.39|339.69|341.26|339.56|341.39|339.69|341.25|339.55|5
1739391630000|2025-02-12 20:20:30|341.27|339.57|341.35|339.65|341.35|339.65|341.27|339.57|7
1739391640000|2025-02-12 20:20:40|341.36|339.66|341.4|339.7|341.4|339.7|341.36|339.66|5
1739391650000|2025-02-12 20:20:50|341.39|339.69|341.43|339.73|341.43|339.73|341.39|339.69|5
1739391660000|2025-02-12 20:21:00|341.44|339.74|341.39|339.69|341.45|339.75|341.39|339.69|3
1739391670000|2025-02-12 20:21:10|341.38|339.68|341.52|339.82|341.56|339.86|341.38|339.68|7
1739391680000|2025-02-12 20:21:20|341.53|339.83|341.54|339.84|341.54|339.84|341.53|339.83|2
1739391690000|2025-02-12 20:21:30|341.55|339.85|341.78|340.08|341.81|340.11|341.55|339.85|6
1739391700000|2025-02-12 20:21:40|341.79|340.09|341.69|339.99|341.79|340.09|341.69|339.99|5
1739391710000|2025-02-12 20:21:50|341.7|340|341.61|339.91|341.71|340.01|341.61|339.91|8
1739391720000|2025-02-12 20:22:00|341.58|339.88|341.53|339.83|341.58|339.88|341.53|339.83|6
1739391730000|2025-02-12 20:22:10|341.52|339.82|341.59|339.89|341.59|339.89|341.51|339.81|9
1739391740000|2025-02-12 20:22:20|341.6|339.9|341.66|339.96|341.66|339.96|341.6|339.9|3
1739391750000|2025-02-12 20:22:30|341.67|339.97|341.62|339.92|341.68|339.98|341.62|339.92|5
1739391760000|2025-02-12 20:22:40|341.64|339.94|341.64|339.94|341.66|339.96|341.64|339.94|5
1739391770000|2025-02-12 20:22:50|341.62|339.92|341.63|339.93|341.63|339.93|341.62|339.92|2
1739391780000|2025-02-12 20:23:00|341.56|339.86|341.59|339.89|341.59|339.89|341.56|339.86|6
1739391790000|2025-02-12 20:23:10|341.6|339.9|341.61|339.91|341.62|339.92|341.6|339.9|6
1739391800000|2025-02-12 20:23:20|341.62|339.92|341.71|340.01|341.71|340.01|341.62|339.92|3
1739391810000|2025-02-12 20:23:30|341.72|340.02|341.71|340.01|341.72|340.02|341.71|340.01|2
1739391820000|2025-02-12 20:23:40|341.67|339.97|341.64|339.94|341.67|339.97|341.64|339.94|5
1739391830000|2025-02-12 20:23:50|341.63|339.93|341.6|339.9|341.63|339.93|341.6|339.9|2
1739391840000|2025-02-12 20:24:00|341.61|339.91|341.61|339.91|341.61|339.91|341.6|339.9|3
1739391850000|2025-02-12 20:24:10|341.62|339.92|341.66|339.96|341.66|339.96|341.62|339.92|5
1739391860000|2025-02-12 20:24:20|341.67|339.97|341.79|340.09|341.81|340.11|341.67|339.97|8
1739391870000|2025-02-12 20:24:30|341.8|340.1|341.81|340.11|341.81|340.11|341.8|340.1|2
1739391880000|2025-02-12 20:24:40|341.82|340.12|341.89|340.19|341.89|340.19|341.82|340.12|6
1739391890000|2025-02-12 20:24:50|341.9|340.2|341.99|340.29|342.01|340.31|341.9|340.2|13
1739391900000|2025-02-12 20:25:00|341.97|340.27|342.22|340.52|342.22|340.52|341.96|340.26|16
1739391910000|2025-02-12 20:25:10|342.23|340.53|342.22|340.52|342.23|340.53|342.22|340.52|2
1739391930000|2025-02-12 20:25:30|342.23|340.53|342.23|340.53|342.23|340.53|342.22|340.52|3
1739391940000|2025-02-12 20:25:40|342.24|340.54|342.24|340.54|342.24|340.54|342.24|340.54|1
1739391950000|2025-02-12 20:25:50|342.23|340.53|342.18|340.48|342.23|340.53|342.18|340.48|3
1739391960000|2025-02-12 20:26:00|342.19|340.49|342.31|340.61|342.32|340.62|342.18|340.48|11
1739391970000|2025-02-12 20:26:10|342.3|340.6|342.43|340.73|342.43|340.73|342.29|340.59|4
1739391980000|2025-02-12 20:26:20|342.42|340.72|342.27|340.57|342.42|340.72|342.27|340.57|9
1739391990000|2025-02-12 20:26:30|342.33|340.63|342.39|340.69|342.39|340.69|342.28|340.58|6
1739392000000|2025-02-12 20:26:40|342.4|340.7|342.37|340.67|342.41|340.71|342.37|340.67|4
1739392010000|2025-02-12 20:26:50|342.34|340.64|342.24|340.54|342.34|340.64|342.23|340.53|6
1739392020000|2025-02-12 20:27:00|342.21|340.51|342.1|340.4|342.21|340.51|342.1|340.4|9
1739392030000|2025-02-12 20:27:10|342.11|340.41|342.01|340.31|342.11|340.41|342|340.3|10
1739392040000|2025-02-12 20:27:20|342|340.3|341.81|340.11|342|340.3|341.81|340.11|11
1739392050000|2025-02-12 20:27:30|341.8|340.1|341.73|340.03|341.81|340.11|341.72|340.02|9
1739392060000|2025-02-12 20:27:40|341.74|340.04|341.84|340.14|341.84|340.14|341.74|340.04|8
1739392070000|2025-02-12 20:27:50|341.85|340.15|342.05|340.35|342.05|340.35|341.82|340.12|6
1739392080000|2025-02-12 20:28:00|342.06|340.36|342.12|340.42|342.12|340.42|342.06|340.36|6
1739392090000|2025-02-12 20:28:10|342.13|340.43|342.07|340.37|342.14|340.44|342.06|340.36|6
1739392100000|2025-02-12 20:28:20|342.06|340.36|342.04|340.34|342.06|340.36|342.02|340.32|5
1739392110000|2025-02-12 20:28:30|342.03|340.33|341.97|340.27|342.03|340.33|341.97|340.27|4
1739392120000|2025-02-12 20:28:40|341.96|340.26|341.94|340.24|341.96|340.26|341.94|340.24|7
1739392130000|2025-02-12 20:28:50|341.95|340.25|341.89|340.19|341.95|340.25|341.89|340.19|5
1739392140000|2025-02-12 20:29:00|341.9|340.2|341.82|340.12|341.9|340.2|341.82|340.12|7
1739392150000|2025-02-12 20:29:10|341.77|340.07|341.83|340.13|341.83|340.13|341.77|340.07|10
1739392160000|2025-02-12 20:29:20|341.84|340.14|341.84|340.14|341.84|340.14|341.83|340.13|3
1739392170000|2025-02-12 20:29:30|341.83|340.13|341.79|340.09|341.84|340.14|341.79|340.09|5
1739392180000|2025-02-12 20:29:40|341.8|340.1|341.69|339.99|341.81|340.11|341.69|339.99|9
1739392190000|2025-02-12 20:29:50|341.68|339.98|341.43|339.73|341.68|339.98|341.41|339.71|13
1739392200000|2025-02-12 20:30:00|341.42|339.72|341.25|339.55|341.44|339.74|341.25|339.55|15
1739392210000|2025-02-12 20:30:10|341.24|339.54|341.26|339.56|341.26|339.56|341.23|339.53|5
1739392220000|2025-02-12 20:30:20|341.27|339.57|341.25|339.55|341.27|339.57|341.22|339.52|11
1739392230000|2025-02-12 20:30:30|341.26|339.56|341.28|339.58|341.28|339.58|341.26|339.56|3
1739392240000|2025-02-12 20:30:40|341.29|339.59|341.25|339.55|341.29|339.59|341.24|339.54|5
1739392250000|2025-02-12 20:30:50|341.26|339.56|341.28|339.58|341.28|339.58|341.26|339.56|3
1739392260000|2025-02-12 20:31:00|341.29|339.59|341.33|339.63|341.33|339.63|341.24|339.54|10
1739392270000|2025-02-12 20:31:10|341.32|339.62|341.26|339.56|341.32|339.62|341.26|339.56|4
1739392280000|2025-02-12 20:31:20|341.23|339.53|341.19|339.49|341.24|339.54|341.19|339.49|8
1739392290000|2025-02-12 20:31:30|341.15|339.45|341.19|339.49|341.19|339.49|341.15|339.45|5
1739392300000|2025-02-12 20:31:40|341.24|339.54|341.26|339.56|341.28|339.58|341.24|339.54|7
1739392310000|2025-02-12 20:31:50|341.27|339.57|341.27|339.57|341.27|339.57|341.27|339.57|1
1739392320000|2025-02-12 20:32:00|341.24|339.54|341.21|339.51|341.24|339.54|341.2|339.5|3
1739392330000|2025-02-12 20:32:10|341.22|339.52|341.31|339.61|341.32|339.62|341.22|339.52|6
1739392340000|2025-02-12 20:32:20|341.34|339.64|341.27|339.57|341.44|339.74|341.27|339.57|16
1739392350000|2025-02-12 20:32:30|341.24|339.54|341.17|339.47|341.25|339.55|341.17|339.47|8
1739392360000|2025-02-12 20:32:40|341.08|339.38|341.06|339.36|341.08|339.38|340.99|339.29|14
1739392370000|2025-02-12 20:32:50|341.03|339.33|340.98|339.28|341.03|339.33|340.94|339.24|7
1739392380000|2025-02-12 20:33:00|340.99|339.29|341.11|339.41|341.11|339.41|340.98|339.28|12
1739392390000|2025-02-12 20:33:10|341.12|339.42|341.14|339.44|341.21|339.51|341.12|339.42|7
1739392420000|2025-02-12 20:33:40|341.15|339.45|341.11|339.41|341.16|339.46|341.1|339.4|5
1739392430000|2025-02-12 20:33:50|341.1|339.4|341.06|339.36|341.1|339.4|341.05|339.35|5
1739392440000|2025-02-12 20:34:00|341.07|339.37|341.1|339.4|341.1|339.4|341.07|339.37|4
1739392450000|2025-02-12 20:34:10|341.11|339.41|341.19|339.49|341.19|339.49|341.11|339.41|5
1739392460000|2025-02-12 20:34:20|341.2|339.5|341.22|339.52|341.22|339.52|341.2|339.5|3
1739392470000|2025-02-12 20:34:30|341.23|339.53|341.23|339.53|341.23|339.53|341.23|339.53|1
1739392480000|2025-02-12 20:34:40|341.2|339.5|341.21|339.51|341.21|339.51|341.2|339.5|2
1739392490000|2025-02-12 20:34:50|341.23|339.53|341.32|339.62|341.32|339.62|341.23|339.53|3
1739392500000|2025-02-12 20:35:00|341.33|339.63|341.28|339.58|341.33|339.63|341.26|339.56|6
1739392510000|2025-02-12 20:35:10|341.31|339.61|341.39|339.69|341.42|339.72|341.31|339.61|12
1739392520000|2025-02-12 20:35:20|341.38|339.68|341.18|339.48|341.38|339.68|341.17|339.47|18
1739392530000|2025-02-12 20:35:30|341.17|339.47|340.91|339.21|341.17|339.47|340.87|339.17|19
1739392540000|2025-02-12 20:35:40|340.92|339.22|340.89|339.19|340.97|339.27|340.89|339.19|10
1739392550000|2025-02-12 20:35:50|340.88|339.18|340.91|339.21|340.91|339.21|340.88|339.18|6
1739392560000|2025-02-12 20:36:00|340.92|339.22|340.92|339.22|340.95|339.25|340.92|339.22|7
1739392570000|2025-02-12 20:36:10|340.9|339.2|340.87|339.17|340.9|339.2|340.85|339.15|6
1739392580000|2025-02-12 20:36:20|340.88|339.18|340.85|339.15|340.92|339.22|340.85|339.15|7
1739392590000|2025-02-12 20:36:30|340.86|339.16|340.78|339.08|340.88|339.18|340.78|339.08|9
1739392600000|2025-02-12 20:36:40|340.79|339.09|340.86|339.16|340.86|339.16|340.79|339.09|7
1739392610000|2025-02-12 20:36:50|340.87|339.17|340.75|339.05|340.88|339.18|340.75|339.05|5
1739392620000|2025-02-12 20:37:00|340.78|339.08|340.79|339.09|340.82|339.12|340.78|339.08|6
1739392630000|2025-02-12 20:37:10|340.76|339.06|340.69|338.99|340.76|339.06|340.68|338.98|7
1739392640000|2025-02-12 20:37:20|340.68|338.98|340.65|338.95|340.72|339.02|340.64|338.94|9
1739392650000|2025-02-12 20:37:30|340.62|338.92|340.47|338.77|340.62|338.92|340.47|338.77|15
1739392660000|2025-02-12 20:37:40|340.46|338.76|340.46|338.76|340.46|338.76|340.44|338.74|4
1739392670000|2025-02-12 20:37:50|340.47|338.77|340.48|338.78|340.48|338.78|340.47|338.77|2
1739392680000|2025-02-12 20:38:00|340.44|338.74|340.48|338.78|340.48|338.78|340.43|338.73|7
1739392690000|2025-02-12 20:38:10|340.49|338.79|340.5|338.8|340.5|338.8|340.49|338.79|2
1739392700000|2025-02-12 20:38:20|340.49|338.79|340.49|338.79|340.5|338.8|340.49|338.79|3
1739392710000|2025-02-12 20:38:30|340.47|338.77|340.48|338.78|340.48|338.78|340.47|338.77|2
1739392720000|2025-02-12 20:38:40|340.44|338.74|340.35|338.65|340.44|338.74|340.35|338.65|2
1739392730000|2025-02-12 20:38:50|340.34|338.64|340.41|338.71|340.41|338.71|340.34|338.64|6
1739392740000|2025-02-12 20:39:00|340.42|338.72|340.36|338.66|340.42|338.72|340.36|338.66|4
1739392750000|2025-02-12 20:39:10|340.38|338.68|340.4|338.7|340.41|338.71|340.38|338.68|3
1739392760000|2025-02-12 20:39:20|340.41|338.71|340.36|338.66|340.41|338.71|340.36|338.66|3
1739392770000|2025-02-12 20:39:30|340.35|338.65|340.29|338.59|340.35|338.65|340.28|338.58|5
1739392780000|2025-02-12 20:39:40|340.26|338.56|340.16|338.46|340.27|338.57|340.14|338.44|9
1739392790000|2025-02-12 20:39:50|340.17|338.47|340.21|338.51|340.21|338.51|340.17|338.47|5
1739392800000|2025-02-12 20:40:00|340.22|338.52|340.29|338.59|340.29|338.59|340.22|338.52|7
1739392810000|2025-02-12 20:40:10|340.3|338.6|340.44|338.74|340.47|338.77|340.3|338.6|8
1739392820000|2025-02-12 20:40:20|340.46|338.76|340.51|338.81|340.51|338.81|340.46|338.76|3
1739392830000|2025-02-12 20:40:30|340.5|338.8|340.49|338.79|340.5|338.8|340.49|338.79|2
1739392840000|2025-02-12 20:40:40|340.5|338.8|340.46|338.76|340.51|338.81|340.45|338.75|5
1739392860000|2025-02-12 20:41:00|340.47|338.77|340.49|338.79|340.49|338.79|340.46|338.76|8
1739392870000|2025-02-12 20:41:10|340.5|338.8|340.6|338.9|340.62|338.92|340.5|338.8|10
1739392880000|2025-02-12 20:41:20|340.61|338.91|340.59|338.89|340.61|338.91|340.57|338.87|4
1739392890000|2025-02-12 20:41:30|340.57|338.87|340.56|338.86|340.58|338.88|340.56|338.86|5
1739392900000|2025-02-12 20:41:40|340.53|338.83|340.5|338.8|340.53|338.83|340.5|338.8|2
1739392910000|2025-02-12 20:41:50|340.46|338.76|340.42|338.72|340.46|338.76|340.41|338.71|7
1739392920000|2025-02-12 20:42:00|340.43|338.73|340.32|338.62|340.43|338.73|340.31|338.61|9
1739392930000|2025-02-12 20:42:10|340.31|338.61|340.38|338.68|340.38|338.68|340.31|338.61|5
1739392940000|2025-02-12 20:42:20|340.39|338.69|340.33|338.63|340.39|338.69|340.32|338.62|5
1739392950000|2025-02-12 20:42:30|340.34|338.64|340.32|338.62|340.34|338.64|340.31|338.61|4
1739392960000|2025-02-12 20:42:40|340.31|338.61|340.25|338.55|340.31|338.61|340.25|338.55|6
1739392970000|2025-02-12 20:42:50|340.26|338.56|340.25|338.55|340.26|338.56|340.25|338.55|2
1739392980000|2025-02-12 20:43:00|340.26|338.56|340.24|338.54|340.26|338.56|340.23|338.53|3
1739392990000|2025-02-12 20:43:10|340.25|338.55|340.25|338.55|340.25|338.55|340.25|338.55|1
1739393000000|2025-02-12 20:43:20|340.22|338.52|340.01|338.31|340.22|338.52|340.01|338.31|12
1739393010000|2025-02-12 20:43:30|340.02|338.32|340.06|338.36|340.06|338.36|340.02|338.32|4
1739393020000|2025-02-12 20:43:40|340.07|338.37|340.08|338.38|340.08|338.38|340.07|338.37|2
1739393030000|2025-02-12 20:43:50|340.09|338.39|340.06|338.36|340.09|338.39|340.05|338.35|4
1739393040000|2025-02-12 20:44:00|340.07|338.37|340.21|338.51|340.21|338.51|340.07|338.37|7
1739393050000|2025-02-12 20:44:10|340.22|338.52|340.22|338.52|340.22|338.52|340.22|338.52|1
1739393060000|2025-02-12 20:44:20|340.23|338.53|340.26|338.56|340.26|338.56|340.23|338.53|4
1739393070000|2025-02-12 20:44:30|340.22|338.52|340.23|338.53|340.23|338.53|340.2|338.5|6
1739393080000|2025-02-12 20:44:40|340.03|338.33|340.23|338.53|340.23|338.53|340.03|338.33|4
1739393090000|2025-02-12 20:44:50|340.22|338.52|340.25|338.55|340.25|338.55|340.22|338.52|4
1739393100000|2025-02-12 20:45:00|340.21|338.51|340.31|338.61|340.35|338.65|340.21|338.51|6
1739393110000|2025-02-12 20:45:10|340.32|338.62|340.26|338.56|340.33|338.63|340.25|338.55|7
1739393120000|2025-02-12 20:45:20|340.27|338.57|340.26|338.56|340.28|338.58|340.22|338.52|10
1739393130000|2025-02-12 20:45:30|340.25|338.55|340.19|338.49|340.26|338.56|340.19|338.49|4
1739393140000|2025-02-12 20:45:40|340.2|338.5|340.25|338.55|340.27|338.57|340.2|338.5|8
1739393150000|2025-02-12 20:45:50|340.24|338.54|340.2|338.5|340.24|338.54|340.18|338.48|6
1739393160000|2025-02-12 20:46:00|340.26|338.56|340.27|338.57|340.4|338.7|340.26|338.56|13
1739393170000|2025-02-12 20:46:10|340.34|338.64|340.4|338.7|340.42|338.72|340.32|338.62|11
1739393180000|2025-02-12 20:46:20|340.39|338.69|340.27|338.57|340.39|338.69|340.27|338.57|10
1739393190000|2025-02-12 20:46:30|340.26|338.56|340.17|338.47|340.27|338.57|340.16|338.46|12
1739393200000|2025-02-12 20:46:40|340.16|338.46|340.1|338.4|340.16|338.46|340.09|338.39|7
1739393210000|2025-02-12 20:46:50|340.09|338.39|340.11|338.41|340.12|338.42|340.09|338.39|5
1739393220000|2025-02-12 20:47:00|340.12|338.42|340.14|338.44|340.2|338.5|340.12|338.42|10
1739393230000|2025-02-12 20:47:10|340.15|338.45|340.14|338.44|340.23|338.53|340.1|338.4|12
1739393240000|2025-02-12 20:47:20|340.12|338.42|340.07|338.37|340.12|338.42|340.07|338.37|3
1739393250000|2025-02-12 20:47:30|340.06|338.36|339.98|338.28|340.07|338.37|339.98|338.28|10
1739393260000|2025-02-12 20:47:40|339.99|338.29|339.91|338.21|339.99|338.29|339.9|338.2|9
1739393270000|2025-02-12 20:47:50|339.9|338.2|339.88|338.18|339.9|338.2|339.87|338.17|6
1739393280000|2025-02-12 20:48:00|339.92|338.22|340|338.3|340|338.3|339.91|338.21|7
1739393290000|2025-02-12 20:48:10|340.04|338.34|340.14|338.44|340.14|338.44|340.04|338.34|11
1739393300000|2025-02-12 20:48:20|340.13|338.43|340.23|338.53|340.23|338.53|340.11|338.41|5
1739393310000|2025-02-12 20:48:30|340.24|338.54|340.16|338.46|340.24|338.54|340.14|338.44|5
1739393320000|2025-02-12 20:48:40|340.17|338.47|340.13|338.43|340.22|338.52|340.13|338.43|8
1739393330000|2025-02-12 20:48:50|340.15|338.45|340.23|338.53|340.23|338.53|340.15|338.45|4
1739393340000|2025-02-12 20:49:00|340.22|338.52|340.13|338.43|340.22|338.52|340.13|338.43|10
1739393350000|2025-02-12 20:49:10|340.14|338.44|340.14|338.44|340.19|338.49|340.14|338.44|8
1739393360000|2025-02-12 20:49:20|340.15|338.45|340.26|338.56|340.28|338.58|340.15|338.45|9
1739393370000|2025-02-12 20:49:30|340.25|338.55|340.29|338.59|340.29|338.59|340.24|338.54|7
1739393380000|2025-02-12 20:49:40|340.3|338.6|340.34|338.64|340.38|338.68|340.3|338.6|5
1739393390000|2025-02-12 20:49:50|340.31|338.61|340|338.3|340.31|338.61|340|338.3|18
1739393400000|2025-02-12 20:50:00|340.01|338.31|340.17|338.47|340.21|338.51|340.01|338.31|11
1739393410000|2025-02-12 20:50:10|340.16|338.46|340.26|338.56|340.29|338.59|340.16|338.46|8
1739393420000|2025-02-12 20:50:20|340.25|338.55|340.3|338.6|340.34|338.64|340.24|338.54|7
1739393430000|2025-02-12 20:50:30|340.29|338.59|340.19|338.49|340.42|338.72|340.19|338.49|14
1739393440000|2025-02-12 20:50:40|340.18|338.48|340.11|338.41|340.18|338.48|340.11|338.41|9
1739393450000|2025-02-12 20:50:50|340.1|338.4|340.31|338.61|340.31|338.61|340.09|338.39|15
1739393460000|2025-02-12 20:51:00|340.32|338.62|340.51|338.81|340.51|338.81|340.32|338.62|11
1739393470000|2025-02-12 20:51:10|340.49|338.79|340.34|338.64|340.49|338.79|340.34|338.64|9
1739393480000|2025-02-12 20:51:20|340.33|338.63|340.23|338.53|340.33|338.63|340.21|338.51|7
1739393490000|2025-02-12 20:51:30|340.22|338.52|340.2|338.5|340.22|338.52|340.2|338.5|3
1739393500000|2025-02-12 20:51:40|340.21|338.51|340.34|338.64|340.36|338.66|340.21|338.51|10
1739393510000|2025-02-12 20:51:50|340.35|338.65|340.27|338.57|340.36|338.66|340.27|338.57|7
1739393520000|2025-02-12 20:52:00|340.26|338.56|340.16|338.46|340.26|338.56|340.15|338.45|12
1739393530000|2025-02-12 20:52:10|340.17|338.47|340.17|338.47|340.23|338.53|340.17|338.47|7
1739393540000|2025-02-12 20:52:20|340.16|338.46|340.26|338.56|340.31|338.61|340.16|338.46|7
1739393550000|2025-02-12 20:52:30|340.25|338.55|340.14|338.44|340.26|338.56|340.14|338.44|9
1739393560000|2025-02-12 20:52:40|340.1|338.4|339.89|338.19|340.1|338.4|339.89|338.19|12
1739393570000|2025-02-12 20:52:50|339.9|338.2|339.98|338.28|339.98|338.28|339.9|338.2|5
1739393580000|2025-02-12 20:53:00|339.97|338.27|339.91|338.21|339.97|338.27|339.91|338.21|2
1739393590000|2025-02-12 20:53:10|339.92|338.22|340.02|338.32|340.02|338.32|339.92|338.22|3
1739393610000|2025-02-12 20:53:30|340.03|338.33|339.92|338.22|340.03|338.33|339.92|338.22|9
1739393620000|2025-02-12 20:53:40|339.91|338.21|339.81|338.11|339.91|338.21|339.81|338.11|8
1739393630000|2025-02-12 20:53:50|339.82|338.12|339.89|338.19|339.89|338.19|339.81|338.11|9
1739393640000|2025-02-12 20:54:00|339.91|338.21|339.95|338.25|339.96|338.26|339.9|338.2|8
1739393650000|2025-02-12 20:54:10|339.96|338.26|340.14|338.44|340.18|338.48|339.96|338.26|17
1739393660000|2025-02-12 20:54:20|340.13|338.43|340.11|338.41|340.14|338.44|340.08|338.38|9
1739393670000|2025-02-12 20:54:30|340.07|338.37|340.11|338.41|340.11|338.41|340.01|338.31|7
1739393680000|2025-02-12 20:54:40|340.14|338.44|340.1|338.4|340.14|338.44|340.1|338.4|5
1739393690000|2025-02-12 20:54:50|340.09|338.39|340.12|338.42|340.15|338.45|340.08|338.38|7
1739393700000|2025-02-12 20:55:00|340.13|338.43|340.1|338.4|340.25|338.55|340.1|338.4|15
1739393710000|2025-02-12 20:55:10|340.07|338.37|339.86|338.16|340.07|338.37|339.86|338.16|13
1739393720000|2025-02-12 20:55:20|339.82|338.12|339.72|338.02|339.82|338.12|339.72|338.02|8
1739393730000|2025-02-12 20:55:30|339.71|338.01|339.66|337.96|339.72|338.02|339.66|337.96|5
1739393740000|2025-02-12 20:55:40|339.65|337.95|339.79|338.09|339.79|338.09|339.65|337.95|7
1739393750000|2025-02-12 20:55:50|339.8|338.1|339.96|338.26|339.96|338.26|339.8|338.1|13
1739393760000|2025-02-12 20:56:00|339.93|338.23|339.84|338.14|339.93|338.23|339.84|338.14|7
1739393770000|2025-02-12 20:56:10|339.83|338.13|339.86|338.16|339.86|338.16|339.8|338.1|7
1739393780000|2025-02-12 20:56:20|339.9|338.2|339.84|338.14|339.92|338.22|339.82|338.12|12
1739393790000|2025-02-12 20:56:30|339.85|338.15|339.84|338.14|339.86|338.16|339.84|338.14|3
1739393800000|2025-02-12 20:56:40|339.85|338.15|339.88|338.18|339.88|338.18|339.85|338.15|4
1739393810000|2025-02-12 20:56:50|339.85|338.15|339.84|338.14|339.85|338.15|339.84|338.14|2
1739393820000|2025-02-12 20:57:00|339.81|338.11|339.75|338.05|339.82|338.12|339.73|338.03|8
1739393830000|2025-02-12 20:57:10|339.77|338.07|339.81|338.11|339.81|338.11|339.77|338.07|3
1739393840000|2025-02-12 20:57:20|339.82|338.12|340.01|338.31|340.01|338.31|339.82|338.12|11
1739393850000|2025-02-12 20:57:30|340.02|338.32|340.01|338.31|340.02|338.32|339.98|338.28|6
1739393860000|2025-02-12 20:57:40|340.02|338.32|339.96|338.26|340.02|338.32|339.96|338.26|3
1739393870000|2025-02-12 20:57:50|339.95|338.25|339.95|338.25|339.95|338.25|339.95|338.25|1
1739393880000|2025-02-12 20:58:00|339.96|338.26|340|338.3|340|338.3|339.96|338.26|5
1739393890000|2025-02-12 20:58:10|339.97|338.27|339.92|338.22|339.97|338.27|339.92|338.22|5
1739393900000|2025-02-12 20:58:20|339.91|338.21|339.91|338.21|339.91|338.21|339.91|338.21|1
1739393910000|2025-02-12 20:58:30|339.92|338.22|339.94|338.24|339.94|338.24|339.92|338.22|3
1739393920000|2025-02-12 20:58:40|339.95|338.25|339.95|338.25|339.95|338.25|339.95|338.25|1
1739393930000|2025-02-12 20:58:50|339.96|338.26|340.11|338.41|340.12|338.42|339.96|338.26|8
1739393940000|2025-02-12 20:59:00|340.12|338.42|340.19|338.49|340.21|338.51|340.11|338.41|12
1739393950000|2025-02-12 20:59:10|340.16|338.46|340.12|338.42|340.16|338.46|340.12|338.42|3
1739393960000|2025-02-12 20:59:20|340.03|338.33|340.13|338.43|340.13|338.43|340.03|338.33|6
1739393970000|2025-02-12 20:59:30|340.09|338.39|340.1|338.4|340.12|338.42|340.09|338.39|6
1739393980000|2025-02-12 20:59:40|340.09|338.39|340.12|338.42|340.12|338.42|340.03|338.33|11
1739393990000|2025-02-12 20:59:50|340.17|338.47|340.06|338.36|340.17|338.47|340.04|338.34|7
1739394000000|2025-02-12 21:00:00|340.07|338.37|340.12|338.42|340.13|338.43|340.07|338.37|12
1739394010000|2025-02-12 21:00:10|340.13|338.43|340.05|338.35|340.13|338.43|339.95|338.25|12
1739394020000|2025-02-12 21:00:20|340.06|338.36|340.07|338.37|340.08|338.38|340.06|338.36|4
1739394030000|2025-02-12 21:00:30|340.04|338.34|339.84|338.14|340.04|338.34|339.81|338.11|13
1739394040000|2025-02-12 21:00:40|339.86|338.16|339.81|338.11|339.86|338.16|339.81|338.11|10
1739394050000|2025-02-12 21:00:50|339.8|338.1|340.05|338.35|340.05|338.35|339.78|338.08|13
1739394060000|2025-02-12 21:01:00|340.09|338.39|339.89|338.19|340.09|338.39|339.89|338.19|15
1739394070000|2025-02-12 21:01:10|339.9|338.2|339.81|338.11|339.9|338.2|339.8|338.1|10
1739394080000|2025-02-12 21:01:20|339.8|338.1|339.74|338.04|339.8|338.1|339.74|338.04|8
1739394090000|2025-02-12 21:01:30|339.75|338.05|339.65|337.95|339.75|338.05|339.6|337.9|13
1739394100000|2025-02-12 21:01:40|339.64|337.94|339.58|337.88|339.64|337.94|339.58|337.88|4
1739394110000|2025-02-12 21:01:50|339.59|337.89|339.62|337.92|339.62|337.92|339.59|337.89|4
1739394120000|2025-02-12 21:02:00|339.63|337.93|339.51|337.81|339.63|337.93|339.51|337.81|4
1739394130000|2025-02-12 21:02:10|339.37|337.67|339.41|337.71|339.41|337.71|339.3|337.6|8
1739394140000|2025-02-12 21:02:20|339.42|337.72|339.5|337.8|339.56|337.86|339.42|337.72|7
1739394150000|2025-02-12 21:02:30|339.47|337.77|339.43|337.73|339.47|337.77|339.42|337.72|5
1739394160000|2025-02-12 21:02:40|339.42|337.72|339.33|337.63|339.42|337.72|339.32|337.62|9
1739394170000|2025-02-12 21:02:50|339.34|337.64|339.4|337.7|339.41|337.71|339.34|337.64|7
1739394180000|2025-02-12 21:03:00|339.42|337.72|339.39|337.69|339.43|337.73|339.38|337.68|6
1739394190000|2025-02-12 21:03:10|339.44|337.74|339.46|337.76|339.52|337.82|339.44|337.74|8
1739394200000|2025-02-12 21:03:20|339.47|337.77|339.38|337.68|339.47|337.77|339.31|337.61|6
1739394210000|2025-02-12 21:03:30|339.37|337.67|339.35|337.65|339.37|337.67|339.34|337.64|4
1739394220000|2025-02-12 21:03:40|339.34|337.64|339.33|337.63|339.34|337.64|339.33|337.63|2
1739394240000|2025-02-12 21:04:00|339.28|337.58|339.22|337.52|339.28|337.58|339.22|337.52|3
1739394250000|2025-02-12 21:04:10|339.21|337.51|339.23|337.53|339.24|337.54|339.19|337.49|11
1739394260000|2025-02-12 21:04:20|339.25|337.55|339.31|337.61|339.32|337.62|339.25|337.55|6
1739394270000|2025-02-12 21:04:30|339.2|337.5|339.24|337.54|339.27|337.57|339.2|337.5|5
1739394280000|2025-02-12 21:04:40|339.23|337.53|339.19|337.49|339.23|337.53|339.19|337.49|3
1739394300000|2025-02-12 21:05:00|339.2|337.5|339.2|337.5|339.2|337.5|339.2|337.5|1
1739394310000|2025-02-12 21:05:10|339.19|337.49|339.19|337.49|339.19|337.49|339.19|337.49|1
1739394320000|2025-02-12 21:05:20|339.2|337.5|339.26|337.56|339.26|337.56|339.2|337.5|4
1739394330000|2025-02-12 21:05:30|339.28|337.58|339.36|337.66|339.37|337.67|339.28|337.58|9
1739394340000|2025-02-12 21:05:40|339.32|337.62|339.36|337.66|339.36|337.66|339.32|337.62|5
1739394350000|2025-02-12 21:05:50|339.35|337.65|339.36|337.66|339.36|337.66|339.35|337.65|2
1739394360000|2025-02-12 21:06:00|339.39|337.69|339.48|337.78|339.52|337.82|339.39|337.69|10
1739394370000|2025-02-12 21:06:10|339.45|337.75|339.45|337.75|339.45|337.75|339.45|337.75|1
1739394380000|2025-02-12 21:06:20|339.46|337.76|339.46|337.76|339.46|337.76|339.46|337.76|1
1739394390000|2025-02-12 21:06:30|339.47|337.77|339.42|337.72|339.47|337.77|339.41|337.71|5
1739394400000|2025-02-12 21:06:40|339.43|337.73|339.43|337.73|339.43|337.73|339.43|337.73|1
1739394410000|2025-02-12 21:06:50|339.42|337.72|339.42|337.72|339.42|337.72|339.42|337.72|1
1739394420000|2025-02-12 21:07:00|339.43|337.73|339.48|337.78|339.48|337.78|339.43|337.73|9
1739394430000|2025-02-12 21:07:10|339.45|337.75|339.46|337.76|339.46|337.76|339.45|337.75|2
1739394440000|2025-02-12 21:07:20|339.47|337.77|339.52|337.82|339.52|337.82|339.47|337.77|6
1739394450000|2025-02-12 21:07:30|339.56|337.86|339.64|337.94|339.64|337.94|339.56|337.86|3
1739394460000|2025-02-12 21:07:40|339.65|337.95|339.67|337.97|339.67|337.97|339.65|337.95|3
1739394470000|2025-02-12 21:07:50|339.69|337.99|339.76|338.06|339.78|338.08|339.69|337.99|5
1739394480000|2025-02-12 21:08:00|339.77|338.07|339.71|338.01|339.77|338.07|339.71|338.01|3
1739394490000|2025-02-12 21:08:10|339.72|338.02|339.75|338.05|339.75|338.05|339.72|338.02|4
1739394500000|2025-02-12 21:08:20|339.76|338.06|339.75|338.05|339.76|338.06|339.75|338.05|2
1739394510000|2025-02-12 21:08:30|339.76|338.06|339.73|338.03|339.77|338.07|339.73|338.03|3
1739394520000|2025-02-12 21:08:40|339.74|338.04|339.95|338.25|339.96|338.26|339.74|338.04|12
1739394530000|2025-02-12 21:08:50|339.94|338.24|340.05|338.35|340.05|338.35|339.94|338.24|7
1739394540000|2025-02-12 21:09:00|340.04|338.34|340.13|338.43|340.16|338.46|340.04|338.34|12
1739394550000|2025-02-12 21:09:10|340.14|338.44|340.15|338.45|340.15|338.45|340.13|338.43|5
1739394560000|2025-02-12 21:09:20|340.16|338.46|340.16|338.46|340.16|338.46|340.16|338.46|1
1739394570000|2025-02-12 21:09:30|340.11|338.41|340.11|338.41|340.13|338.43|340.1|338.4|5
1739394580000|2025-02-12 21:09:40|340.1|338.4|340.11|338.41|340.11|338.41|340.07|338.37|6
1739394590000|2025-02-12 21:09:50|340.08|338.38|340.09|338.39|340.09|338.39|340.08|338.38|2
1739394600000|2025-02-12 21:10:00|340.08|338.38|340.08|338.38|340.1|338.4|340.07|338.37|5
1739394610000|2025-02-12 21:10:10|340.05|338.35|339.98|338.28|340.07|338.37|339.95|338.25|6
1739394620000|2025-02-12 21:10:20|339.99|338.29|340.02|338.32|340.02|338.32|339.99|338.29|4
1739394630000|2025-02-12 21:10:30|340.01|338.31|340|338.3|340.02|338.32|339.98|338.28|6
1739394640000|2025-02-12 21:10:40|340.01|338.31|340.03|338.33|340.03|338.33|340.01|338.31|3
1739394650000|2025-02-12 21:10:50|340.04|338.34|340.08|338.38|340.08|338.38|340.04|338.34|4
1739394660000|2025-02-12 21:11:00|340.07|338.37|340.1|338.4|340.1|338.4|340.07|338.37|4
1739394670000|2025-02-12 21:11:10|340.15|338.45|340.45|338.75|340.46|338.76|340.15|338.45|9
1739394680000|2025-02-12 21:11:20|340.48|338.78|340.44|338.74|340.49|338.79|340.43|338.73|5
1739394690000|2025-02-12 21:11:30|340.43|338.73|340.4|338.7|340.43|338.73|340.4|338.7|3
1739394700000|2025-02-12 21:11:40|340.34|338.64|340.39|338.69|340.39|338.69|340.34|338.64|6
1739394710000|2025-02-12 21:11:50|340.4|338.7|340.4|338.7|340.4|338.7|340.4|338.7|1
1739394720000|2025-02-12 21:12:00|340.36|338.66|340.35|338.65|340.37|338.67|340.33|338.63|6
1739394730000|2025-02-12 21:12:10|340.37|338.67|340.46|338.76|340.46|338.76|340.37|338.67|6
1739394740000|2025-02-12 21:12:20|340.47|338.77|340.5|338.8|340.5|338.8|340.47|338.77|4
1739394750000|2025-02-12 21:12:30|340.51|338.81|340.68|338.98|340.69|338.99|340.51|338.81|9
1739394760000|2025-02-12 21:12:40|340.67|338.97|340.66|338.96|340.67|338.97|340.64|338.94|3
1739394770000|2025-02-12 21:12:50|340.65|338.95|340.61|338.91|340.65|338.95|340.59|338.89|5
1739394780000|2025-02-12 21:13:00|340.57|338.87|340.68|338.98|340.68|338.98|340.57|338.87|6
1739394790000|2025-02-12 21:13:10|340.67|338.97|340.7|339|340.7|339|340.67|338.97|2
1739394800000|2025-02-12 21:13:20|340.68|338.98|340.66|338.96|340.69|338.99|340.65|338.95|7
1739394810000|2025-02-12 21:13:30|340.62|338.92|340.63|338.93|340.63|338.93|340.62|338.92|2
1739394820000|2025-02-12 21:13:40|340.64|338.94|340.67|338.97|340.67|338.97|340.64|338.94|4
1739394830000|2025-02-12 21:13:50|340.68|338.98|340.65|338.95|340.71|339.01|340.64|338.94|7
1739394840000|2025-02-12 21:14:00|340.68|338.98|340.72|339.02|340.72|339.02|340.68|338.98|4
1739394850000|2025-02-12 21:14:10|340.71|339.01|340.69|338.99|340.71|339.01|340.68|338.98|3
1739394860000|2025-02-12 21:14:20|340.7|339|340.65|338.95|340.71|339.01|340.65|338.95|5
1739394870000|2025-02-12 21:14:30|340.66|338.96|340.73|339.03|340.73|339.03|340.66|338.96|4
1739394880000|2025-02-12 21:14:40|340.7|339|340.71|339.01|340.71|339.01|340.7|339|2
1739394900000|2025-02-12 21:15:00|340.72|339.02|340.84|339.14|340.84|339.14|340.72|339.02|5
1739394910000|2025-02-12 21:15:10|340.85|339.15|341.21|339.51|341.21|339.51|340.85|339.15|9
1739394920000|2025-02-12 21:15:20|341.22|339.52|341.31|339.61|341.4|339.7|341.22|339.52|11
1739394930000|2025-02-12 21:15:30|341.32|339.62|341.39|339.69|341.39|339.69|341.32|339.62|6
1739394940000|2025-02-12 21:15:40|341.4|339.7|341.4|339.7|341.4|339.7|341.4|339.7|1
1739394960000|2025-02-12 21:16:00|341.41|339.71|341.36|339.66|341.42|339.72|341.36|339.66|4
1739394970000|2025-02-12 21:16:10|341.37|339.67|341.43|339.73|341.43|339.73|341.37|339.67|7
1739394980000|2025-02-12 21:16:20|341.44|339.74|341.62|339.92|341.62|339.92|341.44|339.74|8
1739394990000|2025-02-12 21:16:30|341.66|339.96|341.71|340.01|341.83|340.13|341.66|339.96|10
1739395000000|2025-02-12 21:16:40|341.7|340|341.65|339.95|341.7|340|341.65|339.95|3
1739395010000|2025-02-12 21:16:50|341.64|339.94|341.66|339.96|341.66|339.96|341.64|339.94|3
1739395020000|2025-02-12 21:17:00|341.63|339.93|341.67|339.97|341.67|339.97|341.63|339.93|4
1739395030000|2025-02-12 21:17:10|341.66|339.96|341.57|339.87|341.66|339.96|341.56|339.86|5
1739395040000|2025-02-12 21:17:20|341.56|339.86|341.54|339.84|341.57|339.87|341.54|339.84|7
1739395050000|2025-02-12 21:17:30|341.55|339.85|341.5|339.8|341.55|339.85|341.5|339.8|3
1739395060000|2025-02-12 21:17:40|341.49|339.79|341.44|339.74|341.49|339.79|341.44|339.74|6
1739395070000|2025-02-12 21:17:50|341.45|339.75|341.35|339.65|341.45|339.75|341.35|339.65|8
1739395080000|2025-02-12 21:18:00|341.34|339.64|341.32|339.62|341.34|339.64|341.32|339.62|3
1739395090000|2025-02-12 21:18:10|341.28|339.58|341.2|339.5|341.28|339.58|341.19|339.49|7
1739395100000|2025-02-12 21:18:20|341.19|339.49|341.14|339.44|341.2|339.5|341.14|339.44|6
1739395110000|2025-02-12 21:18:30|341.11|339.41|341.02|339.32|341.11|339.41|341.01|339.31|9
1739395120000|2025-02-12 21:18:40|341.01|339.31|341.03|339.33|341.03|339.33|341.01|339.31|3
1739395130000|2025-02-12 21:18:50|341|339.3|340.97|339.27|341|339.3|340.97|339.27|6
1739395140000|2025-02-12 21:19:00|340.95|339.25|340.89|339.19|340.95|339.25|340.82|339.12|12
1739395150000|2025-02-12 21:19:10|340.9|339.2|340.91|339.21|340.91|339.21|340.9|339.2|2
1739395160000|2025-02-12 21:19:20|340.92|339.22|340.91|339.21|340.93|339.23|340.89|339.19|8
1739395170000|2025-02-12 21:19:30|340.9|339.2|340.9|339.2|340.91|339.21|340.9|339.2|3
1739395190000|2025-02-12 21:19:50|340.91|339.21|340.93|339.23|340.94|339.24|340.91|339.21|5
1739395200000|2025-02-12 21:20:00|340.92|339.22|340.85|339.15|340.92|339.22|340.85|339.15|6
1739395220000|2025-02-12 21:20:20|340.84|339.14|340.84|339.14|340.84|339.14|340.84|339.14|1
1739395230000|2025-02-12 21:20:30|340.83|339.13|340.83|339.13|340.83|339.13|340.83|339.13|1
1739395240000|2025-02-12 21:20:40|340.84|339.14|340.82|339.12|340.84|339.14|340.82|339.12|3
1739395250000|2025-02-12 21:20:50|340.81|339.11|340.8|339.1|340.81|339.11|340.8|339.1|2
1739395260000|2025-02-12 21:21:00|340.77|339.07|340.82|339.12|340.82|339.12|340.77|339.07|6
1739395270000|2025-02-12 21:21:10|340.83|339.13|340.69|338.99|340.83|339.13|340.67|338.97|11
1739395280000|2025-02-12 21:21:20|340.65|338.95|340.62|338.92|340.65|338.95|340.62|338.92|4
1739395290000|2025-02-12 21:21:30|340.61|338.91|340.68|338.98|340.68|338.98|340.55|338.85|5
1739395300000|2025-02-12 21:21:40|340.54|338.84|340.48|338.78|340.54|338.84|340.48|338.78|5
1739395310000|2025-02-12 21:21:50|340.49|338.79|340.49|338.79|340.49|338.79|340.48|338.78|3
1739395320000|2025-02-12 21:22:00|340.48|338.78|340.49|338.79|340.49|338.79|340.48|338.78|2
1739395330000|2025-02-12 21:22:10|340.51|338.81|340.52|338.82|340.52|338.82|340.46|338.76|9
1739395340000|2025-02-12 21:22:20|340.53|338.83|340.64|338.94|340.64|338.94|340.53|338.83|5
1739395350000|2025-02-12 21:22:30|340.66|338.96|340.58|338.88|340.67|338.97|340.58|338.88|9
1739395360000|2025-02-12 21:22:40|340.59|338.89|340.59|338.89|340.59|338.89|340.59|338.89|1
1739395370000|2025-02-12 21:22:50|340.6|338.9|340.6|338.9|340.61|338.91|340.6|338.9|3
1739395380000|2025-02-12 21:23:00|340.56|338.86|340.56|338.86|340.57|338.87|340.56|338.86|3
1739395390000|2025-02-12 21:23:10|340.52|338.82|340.54|338.84|340.54|338.84|340.52|338.82|3
1739395400000|2025-02-12 21:23:20|340.55|338.85|340.63|338.93|340.63|338.93|340.55|338.85|6
1739395410000|2025-02-12 21:23:30|340.66|338.96|340.61|338.91|340.66|338.96|340.61|338.91|5
1739395420000|2025-02-12 21:23:40|340.62|338.92|340.62|338.92|340.62|338.92|340.62|338.92|1
1739395430000|2025-02-12 21:23:50|340.6|338.9|340.61|338.91|340.61|338.91|340.59|338.89|5
1739395440000|2025-02-12 21:24:00|340.62|338.92|340.68|338.98|340.68|338.98|340.62|338.92|5
1739395450000|2025-02-12 21:24:10|340.71|339.01|340.62|338.92|340.71|339.01|340.62|338.92|5
1739395460000|2025-02-12 21:24:20|340.63|338.93|340.61|338.91|340.63|338.93|340.61|338.91|2
1739395470000|2025-02-12 21:24:30|340.6|338.9|340.59|338.89|340.6|338.9|340.59|338.89|2
1739395480000|2025-02-12 21:24:40|340.58|338.88|340.58|338.88|340.58|338.88|340.57|338.87|3
1739395490000|2025-02-12 21:24:50|340.59|338.89|340.6|338.9|340.61|338.91|340.59|338.89|4
1739395500000|2025-02-12 21:25:00|340.57|338.87|340.56|338.86|340.58|338.88|340.55|338.85|4
1739395510000|2025-02-12 21:25:10|340.55|338.85|340.5|338.8|340.55|338.85|340.5|338.8|4
1739395520000|2025-02-12 21:25:20|340.51|338.81|340.43|338.73|340.51|338.81|340.43|338.73|6
1739395530000|2025-02-12 21:25:30|340.42|338.72|340.36|338.66|340.43|338.73|340.36|338.66|6
1739395540000|2025-02-12 21:25:40|340.3|338.6|340.13|338.43|340.3|338.6|340.13|338.43|12
1739395550000|2025-02-12 21:25:50|340.14|338.44|340.16|338.46|340.16|338.46|340.11|338.41|6
1739395560000|2025-02-12 21:26:00|340.17|338.47|340.21|338.51|340.21|338.51|340.17|338.47|5
1739395570000|2025-02-12 21:26:10|340.2|338.5|340.21|338.51|340.21|338.51|340.16|338.46|3
1739395580000|2025-02-12 21:26:20|340.25|338.55|340.4|338.7|340.4|338.7|340.25|338.55|7
1739395590000|2025-02-12 21:26:30|340.41|338.71|340.43|338.73|340.43|338.73|340.41|338.71|3
1739395600000|2025-02-12 21:26:40|340.42|338.72|340.46|338.76|340.46|338.76|340.42|338.72|2
1739395610000|2025-02-12 21:26:50|340.45|338.75|340.43|338.73|340.45|338.75|340.41|338.71|4
1739395620000|2025-02-12 21:27:00|340.44|338.74|340.4|338.7|340.44|338.74|340.39|338.69|7
1739395630000|2025-02-12 21:27:10|340.41|338.71|340.37|338.67|340.41|338.71|340.35|338.65|4
1739395640000|2025-02-12 21:27:20|340.34|338.64|340.36|338.66|340.36|338.66|340.34|338.64|3
1739395670000|2025-02-12 21:27:50|340.35|338.65|340.35|338.65|340.35|338.65|340.35|338.65|1
1739395680000|2025-02-12 21:28:00|340.33|338.63|340.31|338.61|340.33|338.63|340.31|338.61|3
1739395690000|2025-02-12 21:28:10|340.3|338.6|340.3|338.6|340.3|338.6|340.3|338.6|1
1739395700000|2025-02-12 21:28:20|340.29|338.59|340.3|338.6|340.3|338.6|340.29|338.59|2
1739395710000|2025-02-12 21:28:30|340.26|338.56|340.18|338.48|340.26|338.56|340.18|338.48|7
1739395720000|2025-02-12 21:28:40|340.19|338.49|340.18|338.48|340.19|338.49|340.18|338.48|2
1739395730000|2025-02-12 21:28:50|340.19|338.49|340.17|338.47|340.19|338.49|340.17|338.47|5
1739395740000|2025-02-12 21:29:00|340.18|338.48|340.1|338.4|340.18|338.48|340.09|338.39|5
1739395750000|2025-02-12 21:29:10|340.09|338.39|340.06|338.36|340.09|338.39|340.06|338.36|7
1739395760000|2025-02-12 21:29:20|340.05|338.35|339.97|338.27|340.05|338.35|339.97|338.27|4
1739395770000|2025-02-12 21:29:30|339.98|338.28|339.99|338.29|339.99|338.29|339.98|338.28|2
1739395780000|2025-02-12 21:29:40|340.01|338.31|340.07|338.37|340.07|338.37|340.01|338.31|7
1739395790000|2025-02-12 21:29:50|340.08|338.38|340.1|338.4|340.1|338.4|340.04|338.34|5
1739395800000|2025-02-12 21:30:00|340.11|338.41|340.29|338.59|340.31|338.61|340.1|338.4|16
1739395810000|2025-02-12 21:30:10|340.26|338.56|340.4|338.7|340.4|338.7|340.26|338.56|8
1739395820000|2025-02-12 21:30:20|340.41|338.71|340.38|338.68|340.42|338.72|340.38|338.68|6
1739395830000|2025-02-12 21:30:30|340.39|338.69|340.41|338.71|340.41|338.71|340.39|338.69|3
1739395840000|2025-02-12 21:30:40|340.38|338.68|340.4|338.7|340.4|338.7|340.36|338.66|5
1739395850000|2025-02-12 21:30:50|340.41|338.71|340.4|338.7|340.44|338.74|340.4|338.7|6
1739395860000|2025-02-12 21:31:00|340.37|338.67|340.33|338.63|340.38|338.68|340.33|338.63|7
1739395870000|2025-02-12 21:31:10|340.29|338.59|340.31|338.61|340.34|338.64|340.29|338.59|5
1739395880000|2025-02-12 21:31:20|340.28|338.58|340.28|338.58|340.29|338.59|340.28|338.58|3
1739395890000|2025-02-12 21:31:30|340.29|338.59|340.31|338.61|340.31|338.61|340.29|338.59|3
1739395900000|2025-02-12 21:31:40|340.32|338.62|340.43|338.73|340.43|338.73|340.32|338.62|4
1739395910000|2025-02-12 21:31:50|340.44|338.74|340.46|338.76|340.47|338.77|340.44|338.74|5
1739395920000|2025-02-12 21:32:00|340.41|338.71|340.46|338.76|340.46|338.76|340.41|338.71|6
1739395940000|2025-02-12 21:32:20|340.43|338.73|340.44|338.74|340.44|338.74|340.43|338.73|2
1739395950000|2025-02-12 21:32:30|340.43|338.73|340.45|338.75|340.45|338.75|340.43|338.73|3
1739395960000|2025-02-12 21:32:40|340.46|338.76|340.42|338.72|340.46|338.76|340.4|338.7|4
1739395970000|2025-02-12 21:32:50|340.43|338.73|340.47|338.77|340.47|338.77|340.43|338.73|5
1739395980000|2025-02-12 21:33:00|340.46|338.76|340.44|338.74|340.46|338.76|340.41|338.71|6
1739395990000|2025-02-12 21:33:10|340.45|338.75|340.46|338.76|340.46|338.76|340.45|338.75|2
1739396000000|2025-02-12 21:33:20|340.45|338.75|340.45|338.75|340.45|338.75|340.45|338.75|1
1739396010000|2025-02-12 21:33:30|340.46|338.76|340.42|338.72|340.46|338.76|340.42|338.72|4
1739396020000|2025-02-12 21:33:40|340.44|338.74|340.49|338.79|340.49|338.79|340.44|338.74|3
1739396030000|2025-02-12 21:33:50|340.5|338.8|340.53|338.83|340.53|338.83|340.5|338.8|4
1739396040000|2025-02-12 21:34:00|340.54|338.84|340.51|338.81|340.54|338.84|340.51|338.81|5
1739396050000|2025-02-12 21:34:10|340.52|338.82|340.51|338.81|340.54|338.84|340.51|338.81|4
1739396060000|2025-02-12 21:34:20|340.47|338.77|340.38|338.68|340.48|338.78|340.38|338.68|7
1739396070000|2025-02-12 21:34:30|340.37|338.67|340.36|338.66|340.37|338.67|340.36|338.66|2
1739396080000|2025-02-12 21:34:40|340.37|338.67|340.38|338.68|340.38|338.68|340.36|338.66|4
1739396090000|2025-02-12 21:34:50|340.41|338.71|340.5|338.8|340.5|338.8|340.41|338.71|7
1739396100000|2025-02-12 21:35:00|340.51|338.81|340.6|338.9|340.62|338.92|340.51|338.81|8
1739396110000|2025-02-12 21:35:10|340.64|338.94|340.64|338.94|340.64|338.94|340.63|338.93|3
1739396120000|2025-02-12 21:35:20|340.7|339|340.61|338.91|340.7|339|340.61|338.91|4
1739396130000|2025-02-12 21:35:30|340.62|338.92|340.75|339.05|340.75|339.05|340.58|338.88|8
1739396140000|2025-02-12 21:35:40|340.77|339.07|340.74|339.04|340.77|339.07|340.71|339.01|5
1739396150000|2025-02-12 21:35:50|340.75|339.05|340.73|339.03|340.75|339.05|340.72|339.02|3
1739396160000|2025-02-12 21:36:00|340.76|339.06|340.81|339.11|340.81|339.11|340.76|339.06|3
1739396170000|2025-02-12 21:36:10|340.8|339.1|340.67|338.97|340.8|339.1|340.66|338.96|10
1739396180000|2025-02-12 21:36:20|340.66|338.96|340.58|338.88|340.66|338.96|340.58|338.88|9
1739396190000|2025-02-12 21:36:30|340.57|338.87|340.55|338.85|340.57|338.87|340.55|338.85|3
1739396200000|2025-02-12 21:36:40|340.54|338.84|340.54|338.84|340.54|338.84|340.54|338.84|1
1739396210000|2025-02-12 21:36:50|340.53|338.83|340.51|338.81|340.53|338.83|340.51|338.81|2
1739396220000|2025-02-12 21:37:00|340.52|338.82|340.53|338.83|340.53|338.83|340.52|338.82|2
1739396230000|2025-02-12 21:37:10|340.51|338.81|340.51|338.81|340.52|338.82|340.49|338.79|9
1739396260000|2025-02-12 21:37:40|340.49|338.79|340.47|338.77|340.49|338.79|340.47|338.77|3
1739396270000|2025-02-12 21:37:50|340.48|338.78|340.48|338.78|340.48|338.78|340.48|338.78|1
1739396290000|2025-02-12 21:38:10|340.47|338.77|340.42|338.72|340.47|338.77|340.42|338.72|3
1739396300000|2025-02-12 21:38:20|340.43|338.73|340.53|338.83|340.53|338.83|340.43|338.73|7
1739396310000|2025-02-12 21:38:30|340.52|338.82|340.52|338.82|340.52|338.82|340.52|338.82|1
1739396320000|2025-02-12 21:38:40|340.49|338.79|340.42|338.72|340.49|338.79|340.42|338.72|7
1739396330000|2025-02-12 21:38:50|340.41|338.71|340.41|338.71|340.41|338.71|340.41|338.71|1
1739396340000|2025-02-12 21:39:00|340.42|338.72|340.49|338.79|340.49|338.79|340.42|338.72|3
1739396350000|2025-02-12 21:39:10|340.5|338.8|340.51|338.81|340.51|338.81|340.5|338.8|2
1739396360000|2025-02-12 21:39:20|340.5|338.8|340.51|338.81|340.51|338.81|340.5|338.8|2
1739396370000|2025-02-12 21:39:30|340.52|338.82|340.57|338.87|340.57|338.87|340.52|338.82|5
1739396380000|2025-02-12 21:39:40|340.59|338.89|340.67|338.97|340.69|338.99|340.59|338.89|7
1739396390000|2025-02-12 21:39:50|340.69|338.99|340.72|339.02|340.72|339.02|340.68|338.98|4
1739396400000|2025-02-12 21:40:00|340.76|339.06|340.76|339.06|340.79|339.09|340.76|339.06|4
1739396410000|2025-02-12 21:40:10|340.75|339.05|340.74|339.04|340.75|339.05|340.74|339.04|2
1739396420000|2025-02-12 21:40:20|340.72|339.02|340.71|339.01|340.72|339.02|340.71|339.01|2
1739396430000|2025-02-12 21:40:30|340.72|339.02|340.72|339.02|340.72|339.02|340.72|339.02|1
1739396440000|2025-02-12 21:40:40|340.71|339.01|340.71|339.01|340.71|339.01|340.71|339.01|1
1739396450000|2025-02-12 21:40:50|340.7|339|340.7|339|340.7|339|340.7|339|1
1739396460000|2025-02-12 21:41:00|340.68|338.98|340.69|338.99|340.69|338.99|340.68|338.98|2
1739396470000|2025-02-12 21:41:10|340.7|339|340.79|339.09|340.79|339.09|340.7|339|5
1739396480000|2025-02-12 21:41:20|340.8|339.1|340.8|339.1|340.8|339.1|340.79|339.09|3
1739396490000|2025-02-12 21:41:30|340.81|339.11|341.01|339.31|341.06|339.36|340.81|339.11|7
1739396500000|2025-02-12 21:41:40|341.02|339.32|341.08|339.38|341.08|339.38|341.02|339.32|3
1739396510000|2025-02-12 21:41:50|341.07|339.37|341.22|339.52|341.24|339.54|341.07|339.37|8
1739396520000|2025-02-12 21:42:00|341.2|339.5|341.1|339.4|341.2|339.5|341.09|339.39|8
1739396530000|2025-02-12 21:42:10|341.09|339.39|341.41|339.71|341.44|339.74|341.09|339.39|13
1739396540000|2025-02-12 21:42:20|341.4|339.7|341.24|339.54|341.4|339.7|341.24|339.54|10
1739396550000|2025-02-12 21:42:30|341.19|339.49|341.11|339.41|341.2|339.5|341.11|339.41|10
1739396560000|2025-02-12 21:42:40|341.08|339.38|341.03|339.33|341.08|339.38|341.03|339.33|4
1739396570000|2025-02-12 21:42:50|341.04|339.34|341|339.3|341.04|339.34|340.97|339.27|8
1739396580000|2025-02-12 21:43:00|340.99|339.29|341.05|339.35|341.05|339.35|340.99|339.29|6
1739396590000|2025-02-12 21:43:10|341.06|339.36|341.08|339.38|341.08|339.38|341.06|339.36|3
1739396600000|2025-02-12 21:43:20|341.09|339.39|341.19|339.49|341.19|339.49|341.09|339.39|5
1739396610000|2025-02-12 21:43:30|341.2|339.5|341.21|339.51|341.21|339.51|341.2|339.5|4
1739396620000|2025-02-12 21:43:40|341.23|339.53|341.29|339.59|341.29|339.59|341.23|339.53|9
1739396630000|2025-02-12 21:43:50|341.3|339.6|341.3|339.6|341.3|339.6|341.3|339.6|1
1739396640000|2025-02-12 21:44:00|341.33|339.63|341.31|339.61|341.34|339.64|341.3|339.6|5
1739396650000|2025-02-12 21:44:10|341.43|339.73|341.66|339.96|341.67|339.97|341.43|339.73|14
1739396660000|2025-02-12 21:44:20|341.67|339.97|341.65|339.95|341.68|339.98|341.65|339.95|3
1739396670000|2025-02-12 21:44:30|341.66|339.96|341.6|339.9|341.66|339.96|341.6|339.9|4
1739396680000|2025-02-12 21:44:40|341.61|339.91|341.64|339.94|341.64|339.94|341.61|339.91|4
1739396690000|2025-02-12 21:44:50|341.65|339.95|341.62|339.92|341.65|339.95|341.6|339.9|4
1739396700000|2025-02-12 21:45:00|341.63|339.93|341.78|340.08|341.78|340.08|341.63|339.93|8
1739396710000|2025-02-12 21:45:10|341.79|340.09|341.8|340.1|341.8|340.1|341.79|340.09|2
1739396720000|2025-02-12 21:45:20|341.81|340.11|341.82|340.12|341.82|340.12|341.8|340.1|4
1739396730000|2025-02-12 21:45:30|341.79|340.09|341.76|340.06|341.8|340.1|341.76|340.06|5
1739396740000|2025-02-12 21:45:40|341.73|340.03|341.71|340.01|341.74|340.04|341.7|340|6
1739396750000|2025-02-12 21:45:50|341.67|339.97|341.62|339.92|341.69|339.99|341.62|339.92|8
1739396760000|2025-02-12 21:46:00|341.63|339.93|341.69|339.99|341.69|339.99|341.63|339.93|5
1739396770000|2025-02-12 21:46:10|341.68|339.98|341.54|339.84|341.68|339.98|341.54|339.84|8
1739396780000|2025-02-12 21:46:20|341.5|339.8|341.45|339.75|341.51|339.81|341.45|339.75|5
1739396790000|2025-02-12 21:46:30|341.44|339.74|341.35|339.65|341.44|339.74|341.35|339.65|6
1739396800000|2025-02-12 21:46:40|341.34|339.64|341.19|339.49|341.35|339.65|341.19|339.49|11
1739396810000|2025-02-12 21:46:50|341.2|339.5|341.18|339.48|341.2|339.5|341.18|339.48|3
1739396820000|2025-02-12 21:47:00|341.17|339.47|341.1|339.4|341.17|339.47|341.1|339.4|5
1739396830000|2025-02-12 21:47:10|341.11|339.41|341.12|339.42|341.12|339.42|341.1|339.4|3
1739396840000|2025-02-12 21:47:20|341.1|339.4|341.18|339.48|341.18|339.48|341.1|339.4|7
1739396850000|2025-02-12 21:47:30|341.19|339.49|341.25|339.55|341.25|339.55|341.19|339.49|7
1739396860000|2025-02-12 21:47:40|341.26|339.56|341.31|339.61|341.31|339.61|341.26|339.56|6
1739396870000|2025-02-12 21:47:50|341.32|339.62|341.3|339.6|341.32|339.62|341.28|339.58|4
1739396880000|2025-02-12 21:48:00|341.31|339.61|341.3|339.6|341.32|339.62|341.3|339.6|3
1739396890000|2025-02-12 21:48:10|341.31|339.61|341.31|339.61|341.31|339.61|341.29|339.59|5
1739396900000|2025-02-12 21:48:20|341.3|339.6|341.23|339.53|341.3|339.6|341.23|339.53|6
1739396910000|2025-02-12 21:48:30|341.28|339.58|341.23|339.53|341.28|339.58|341.23|339.53|6
1739396920000|2025-02-12 21:48:40|341.24|339.54|341.24|339.54|341.24|339.54|341.23|339.53|3
1739396930000|2025-02-12 21:48:50|341.33|339.63|341.27|339.57|341.35|339.65|341.27|339.57|10
1739396940000|2025-02-12 21:49:00|341.26|339.56|341.23|339.53|341.26|339.56|341.18|339.48|11
1739396950000|2025-02-12 21:49:10|341.22|339.52|341.14|339.44|341.24|339.54|341.14|339.44|9
1739396960000|2025-02-12 21:49:20|341.13|339.43|341.03|339.33|341.13|339.43|341.03|339.33|11
1739396970000|2025-02-12 21:49:30|341.04|339.34|341.06|339.36|341.11|339.41|341.03|339.33|8
1739396980000|2025-02-12 21:49:40|341.07|339.37|341.13|339.43|341.14|339.44|341.01|339.31|9
1739396990000|2025-02-12 21:49:50|341.12|339.42|341.07|339.37|341.12|339.42|341.07|339.37|6
1739397000000|2025-02-12 21:50:00|341.08|339.38|340.94|339.24|341.08|339.38|340.94|339.24|10
1739397010000|2025-02-12 21:50:10|340.93|339.23|340.89|339.19|340.93|339.23|340.87|339.17|11
1739397020000|2025-02-12 21:50:20|340.9|339.2|340.97|339.27|341.01|339.31|340.9|339.2|8
1739397030000|2025-02-12 21:50:30|340.95|339.25|340.92|339.22|340.95|339.25|340.92|339.22|10
1739397040000|2025-02-12 21:50:40|340.99|339.29|340.87|339.17|340.99|339.29|340.87|339.17|7
1739397050000|2025-02-12 21:50:50|340.88|339.18|341.03|339.33|341.04|339.34|340.85|339.15|21
1739397060000|2025-02-12 21:51:00|341.02|339.32|341.02|339.32|341.02|339.32|340.98|339.28|7
1739397070000|2025-02-12 21:51:10|341.04|339.34|341.01|339.31|341.13|339.43|341.01|339.31|7
1739397080000|2025-02-12 21:51:20|340.98|339.28|340.98|339.28|340.98|339.28|340.98|339.28|1
1739397090000|2025-02-12 21:51:30|340.94|339.24|340.92|339.22|340.96|339.26|340.91|339.21|10
1739397100000|2025-02-12 21:51:40|340.91|339.21|340.95|339.25|340.97|339.27|340.91|339.21|6
1739397110000|2025-02-12 21:51:50|340.94|339.24|340.92|339.22|340.94|339.24|340.92|339.22|5
1739397120000|2025-02-12 21:52:00|340.93|339.23|341.04|339.34|341.06|339.36|340.93|339.23|6
1739397130000|2025-02-12 21:52:10|341.02|339.32|340.95|339.25|341.02|339.32|340.95|339.25|11
1739397140000|2025-02-12 21:52:20|340.92|339.22|340.92|339.22|340.93|339.23|340.91|339.21|7
1739397150000|2025-02-12 21:52:30|340.94|339.24|340.95|339.25|341.03|339.33|340.93|339.23|5
1739397160000|2025-02-12 21:52:40|341.02|339.32|341.02|339.32|341.03|339.33|341.02|339.32|5
1739397170000|2025-02-12 21:52:50|340.99|339.29|340.95|339.25|340.99|339.29|340.95|339.25|5
1739397180000|2025-02-12 21:53:00|340.92|339.22|340.91|339.21|340.92|339.22|340.91|339.21|2
1739397190000|2025-02-12 21:53:10|340.89|339.19|340.82|339.12|340.89|339.19|340.82|339.12|4
1739397200000|2025-02-12 21:53:20|340.81|339.11|340.76|339.06|340.81|339.11|340.76|339.06|7
1739397210000|2025-02-12 21:53:30|340.75|339.05|340.89|339.19|340.92|339.22|340.75|339.05|14
1739397220000|2025-02-12 21:53:40|340.88|339.18|340.8|339.1|340.88|339.18|340.79|339.09|12
1739397230000|2025-02-12 21:53:50|340.76|339.06|340.74|339.04|340.78|339.08|340.71|339.01|8
1739397240000|2025-02-12 21:54:00|340.71|339.01|340.71|339.01|340.71|339.01|340.71|339.01|1
1739397270000|2025-02-12 21:54:30|340.68|338.98|340.62|338.92|340.68|338.98|340.62|338.92|4
1739397280000|2025-02-12 21:54:40|340.61|338.91|340.54|338.84|340.61|338.91|340.54|338.84|5
1739397300000|2025-02-12 21:55:00|340.53|338.83|340.52|338.82|340.53|338.83|340.52|338.82|2
1739397310000|2025-02-12 21:55:10|340.64|338.94|340.64|338.94|340.64|338.94|340.64|338.94|1
1739397320000|2025-02-12 21:55:20|340.65|338.95|340.76|339.06|340.77|339.07|340.64|338.94|16
1739397330000|2025-02-12 21:55:30|340.75|339.05|340.75|339.05|340.8|339.1|340.75|339.05|9
1739397340000|2025-02-12 21:55:40|340.74|339.04|340.73|339.03|340.74|339.04|340.71|339.01|4
1739397350000|2025-02-12 21:55:50|340.74|339.04|340.74|339.04|340.74|339.04|340.74|339.04|1
1739397360000|2025-02-12 21:56:00|340.75|339.05|340.87|339.17|340.9|339.2|340.75|339.05|9
1739397370000|2025-02-12 21:56:10|340.86|339.16|340.82|339.12|340.86|339.16|340.82|339.12|5
1739397380000|2025-02-12 21:56:20|340.83|339.13|340.9|339.2|340.92|339.22|340.83|339.13|5
1739397390000|2025-02-12 21:56:30|340.89|339.19|340.81|339.11|340.89|339.19|340.81|339.11|9
1739397400000|2025-02-12 21:56:40|340.82|339.12|340.78|339.08|340.83|339.13|340.76|339.06|7
1739397410000|2025-02-12 21:56:50|340.77|339.07|340.7|339|340.77|339.07|340.7|339|8
1739397420000|2025-02-12 21:57:00|340.71|339.01|340.6|338.9|340.71|339.01|340.6|338.9|9
1739397430000|2025-02-12 21:57:10|340.59|338.89|340.56|338.86|340.59|338.89|340.47|338.77|14
1739397440000|2025-02-12 21:57:20|340.55|338.85|340.48|338.78|340.55|338.85|340.47|338.77|8
1739397450000|2025-02-12 21:57:30|340.49|338.79|340.54|338.84|340.71|339.01|340.49|338.79|10
1739397460000|2025-02-12 21:57:40|340.55|338.85|340.51|338.81|340.55|338.85|340.49|338.79|5
1739397470000|2025-02-12 21:57:50|340.52|338.82|340.55|338.85|340.55|338.85|340.52|338.82|4
1739397480000|2025-02-12 21:58:00|340.52|338.82|340.66|338.96|340.68|338.98|340.52|338.82|9
1739397490000|2025-02-12 21:58:10|340.67|338.97|340.6|338.9|340.67|338.97|340.6|338.9|12
1739397500000|2025-02-12 21:58:20|340.56|338.86|340.55|338.85|340.57|338.87|340.54|338.84|8
1739397510000|2025-02-12 21:58:30|340.54|338.84|340.54|338.84|340.66|338.96|340.53|338.83|8
1739397520000|2025-02-12 21:58:40|340.55|338.85|340.55|338.85|340.55|338.85|340.54|338.84|3
1739397530000|2025-02-12 21:58:50|340.67|338.97|340.7|339|340.7|339|340.67|338.97|4
1739397540000|2025-02-12 21:59:00|340.74|339.04|340.74|339.04|340.74|339.04|340.74|339.04|1
1739397550000|2025-02-12 21:59:10|340.73|339.03|340.73|339.03|340.73|339.03|340.73|339.03|1
1739397570000|2025-02-12 21:59:30|340.67|338.97|340.67|338.97|340.67|338.97|340.67|338.97|1
1739397580000|2025-02-12 21:59:40|340.7|339|340.94|339.24|340.96|339.26|340.7|339|13
1739397590000|2025-02-12 21:59:50|340.95|339.25|340.95|339.25|340.95|339.25|340.95|339.25|1
1739397600000|2025-02-12 22:00:00|340.94|339.24|340.9|339.2|340.94|339.24|340.9|339.2|3
1739397610000|2025-02-12 22:00:10|340.88|339.18|340.89|339.19|340.9|339.2|340.88|339.18|6
1739397620000|2025-02-12 22:00:20|340.88|339.18|340.79|339.09|340.89|339.19|340.77|339.07|11
1739397630000|2025-02-12 22:00:30|340.8|339.1|340.9|339.2|340.9|339.2|340.8|339.1|6
1739397640000|2025-02-12 22:00:40|341.06|339.36|341.07|339.37|341.07|339.37|341.05|339.35|10
1739397650000|2025-02-12 22:00:50|341.06|339.36|341.1|339.4|341.1|339.4|341.06|339.36|4
1739397660000|2025-02-12 22:01:00|341.12|339.42|341.18|339.48|341.18|339.48|341.12|339.42|6
1739397670000|2025-02-12 22:01:10|341.17|339.47|341.15|339.45|341.17|339.47|341.14|339.44|5
1739397680000|2025-02-12 22:01:20|341.16|339.46|341.16|339.46|341.16|339.46|341.15|339.45|3
1739397690000|2025-02-12 22:01:30|341.17|339.47|341.34|339.64|341.36|339.66|341.17|339.47|9
1739397700000|2025-02-12 22:01:40|341.35|339.65|341.42|339.72|341.45|339.75|341.35|339.65|9
1739397710000|2025-02-12 22:01:50|341.43|339.73|341.48|339.78|341.5|339.8|341.43|339.73|8
1739397720000|2025-02-12 22:02:00|341.43|339.73|341.34|339.64|341.44|339.74|341.33|339.63|10
1739397730000|2025-02-12 22:02:10|341.35|339.65|341.28|339.58|341.36|339.66|341.28|339.58|5
1739397740000|2025-02-12 22:02:20|341.29|339.59|341.25|339.55|341.31|339.61|341.24|339.54|5
1739397750000|2025-02-12 22:02:30|341.26|339.56|341.27|339.57|341.27|339.57|341.26|339.56|2
1739397760000|2025-02-12 22:02:40|341.26|339.56|341.25|339.55|341.26|339.56|341.22|339.52|7
1739397770000|2025-02-12 22:02:50|341.26|339.56|341.26|339.56|341.27|339.57|341.25|339.55|5
1739397780000|2025-02-12 22:03:00|341.25|339.55|341.14|339.44|341.25|339.55|341.12|339.42|9
1739397790000|2025-02-12 22:03:10|341.13|339.43|340.99|339.29|341.13|339.43|340.98|339.28|9
1739397800000|2025-02-12 22:03:20|341|339.3|340.99|339.29|341.01|339.31|340.99|339.29|6
1739397810000|2025-02-12 22:03:30|341|339.3|341|339.3|341.02|339.32|341|339.3|4
1739397820000|2025-02-12 22:03:40|341.01|339.31|341.02|339.32|341.02|339.32|341|339.3|4
1739397830000|2025-02-12 22:03:50|341|339.3|341.02|339.32|341.02|339.32|341|339.3|5
1739397840000|2025-02-12 22:04:00|341.03|339.33|340.89|339.19|341.03|339.33|340.88|339.18|6
1739397850000|2025-02-12 22:04:10|340.9|339.2|340.95|339.25|340.95|339.25|340.9|339.2|6
1739397860000|2025-02-12 22:04:20|340.96|339.26|341.02|339.32|341.02|339.32|340.96|339.26|5
1739397870000|2025-02-12 22:04:30|341.01|339.31|341.04|339.34|341.04|339.34|341.01|339.31|4
1739397880000|2025-02-12 22:04:40|341.05|339.35|341.07|339.37|341.09|339.39|341.05|339.35|8
1739397890000|2025-02-12 22:04:50|341.08|339.38|341.09|339.39|341.09|339.39|341.08|339.38|2
1739397900000|2025-02-12 22:05:00|341.07|339.37|341.02|339.32|341.07|339.37|341.01|339.31|7
1739397910000|2025-02-12 22:05:10|341.03|339.33|341.05|339.35|341.05|339.35|341.03|339.33|3
1739397920000|2025-02-12 22:05:20|341.06|339.36|341.05|339.35|341.06|339.36|341.03|339.33|5
1739397930000|2025-02-12 22:05:30|341.06|339.36|341.07|339.37|341.07|339.37|341.05|339.35|4
1739397940000|2025-02-12 22:05:40|341.08|339.38|341.1|339.4|341.1|339.4|341.08|339.38|3
1739397950000|2025-02-12 22:05:50|341.11|339.41|341.34|339.64|341.35|339.65|341.11|339.41|7
1739397960000|2025-02-12 22:06:00|341.35|339.65|341.36|339.66|341.36|339.66|341.35|339.65|2
1739397970000|2025-02-12 22:06:10|341.37|339.67|341.35|339.65|341.38|339.68|341.35|339.65|3
1739397980000|2025-02-12 22:06:20|341.36|339.66|341.27|339.57|341.36|339.66|341.27|339.57|5
1739397990000|2025-02-12 22:06:30|341.23|339.53|341.22|339.52|341.23|339.53|341.22|339.52|4
1739398000000|2025-02-12 22:06:40|341.21|339.51|341.13|339.43|341.21|339.51|341.12|339.42|8
1739398010000|2025-02-12 22:06:50|341.1|339.4|341.12|339.42|341.12|339.42|341.1|339.4|3
1739398020000|2025-02-12 22:07:00|341.13|339.43|341.14|339.44|341.14|339.44|341.13|339.43|4
1739398030000|2025-02-12 22:07:10|341.15|339.45|341.15|339.45|341.15|339.45|341.13|339.43|5
1739398040000|2025-02-12 22:07:20|341.16|339.46|341.19|339.49|341.19|339.49|341.16|339.46|3
1739398050000|2025-02-12 22:07:30|341.33|339.63|341.23|339.53|341.33|339.63|341.21|339.51|8
1739398060000|2025-02-12 22:07:40|341.24|339.54|341.23|339.53|341.25|339.55|341.23|339.53|3
1739398070000|2025-02-12 22:07:50|341.24|339.54|341.27|339.57|341.27|339.57|341.24|339.54|4
1739398080000|2025-02-12 22:08:00|341.28|339.58|341.28|339.58|341.3|339.6|341.26|339.56|6
1739398090000|2025-02-12 22:08:10|341.29|339.59|341.55|339.85|341.55|339.85|341.29|339.59|6
1739398100000|2025-02-12 22:08:20|341.56|339.86|341.6|339.9|341.6|339.9|341.56|339.86|9
1739398110000|2025-02-12 22:08:30|341.61|339.91|341.63|339.93|341.63|339.93|341.61|339.91|3
1739398120000|2025-02-12 22:08:40|341.61|339.91|341.62|339.92|341.62|339.92|341.61|339.91|2
1739398130000|2025-02-12 22:08:50|341.63|339.93|341.64|339.94|341.64|339.94|341.63|339.93|4
1739398140000|2025-02-12 22:09:00|341.65|339.95|341.64|339.94|341.65|339.95|341.61|339.91|5
1739398150000|2025-02-12 22:09:10|341.63|339.93|341.62|339.92|341.63|339.93|341.6|339.9|5
1739398160000|2025-02-12 22:09:20|341.63|339.93|341.62|339.92|341.63|339.93|341.62|339.92|2
1739398170000|2025-02-12 22:09:30|341.64|339.94|341.62|339.92|341.65|339.95|341.62|339.92|5
1739398180000|2025-02-12 22:09:40|341.57|339.87|341.51|339.81|341.58|339.88|341.51|339.81|4
1739398190000|2025-02-12 22:09:50|341.52|339.82|341.54|339.84|341.54|339.84|341.52|339.82|3
1739398200000|2025-02-12 22:10:00|341.55|339.85|341.56|339.86|341.56|339.86|341.55|339.85|2
1739398210000|2025-02-12 22:10:10|341.53|339.83|341.47|339.77|341.54|339.84|341.47|339.77|8
1739398220000|2025-02-12 22:10:20|341.48|339.78|341.5|339.8|341.5|339.8|341.48|339.78|3
1739398230000|2025-02-12 22:10:30|341.51|339.81|341.52|339.82|341.52|339.82|341.51|339.81|2
1739398240000|2025-02-12 22:10:40|341.51|339.81|341.51|339.81|341.51|339.81|341.51|339.81|1
1739398250000|2025-02-12 22:10:50|341.5|339.8|341.45|339.75|341.5|339.8|341.43|339.73|5
1739398260000|2025-02-12 22:11:00|341.46|339.76|341.48|339.78|341.48|339.78|341.46|339.76|3
1739398270000|2025-02-12 22:11:10|341.46|339.76|341.49|339.79|341.49|339.79|341.46|339.76|4
1739398280000|2025-02-12 22:11:20|341.46|339.76|341.48|339.78|341.48|339.78|341.46|339.76|3
1739398290000|2025-02-12 22:11:30|341.44|339.74|341.46|339.76|341.46|339.76|341.44|339.74|5
1739398300000|2025-02-12 22:11:40|341.47|339.77|341.47|339.77|341.48|339.78|341.47|339.77|3
1739398310000|2025-02-12 22:11:50|341.48|339.78|341.48|339.78|341.48|339.78|341.48|339.78|1
1739398330000|2025-02-12 22:12:10|341.41|339.71|341.43|339.73|341.43|339.73|341.41|339.71|3
1739398340000|2025-02-12 22:12:20|341.42|339.72|341.47|339.77|341.47|339.77|341.42|339.72|8
1739398350000|2025-02-12 22:12:30|341.48|339.78|341.46|339.76|341.48|339.78|341.45|339.75|3
1739398360000|2025-02-12 22:12:40|341.47|339.77|341.57|339.87|341.57|339.87|341.47|339.77|5
1739398370000|2025-02-12 22:12:50|341.58|339.88|341.49|339.79|341.59|339.89|341.49|339.79|9
1739398380000|2025-02-12 22:13:00|341.5|339.8|341.51|339.81|341.51|339.81|341.5|339.8|2
1739398390000|2025-02-12 22:13:10|341.48|339.78|341.41|339.71|341.48|339.78|341.41|339.71|3
1739398400000|2025-02-12 22:13:20|341.42|339.72|341.44|339.74|341.44|339.74|341.42|339.72|5
1739398410000|2025-02-12 22:13:30|341.45|339.75|341.42|339.72|341.45|339.75|341.41|339.71|4
1739398420000|2025-02-12 22:13:40|341.43|339.73|341.37|339.67|341.44|339.74|341.36|339.66|5
1739398430000|2025-02-12 22:13:50|341.38|339.68|341.4|339.7|341.4|339.7|341.37|339.67|5
1739398440000|2025-02-12 22:14:00|341.43|339.73|341.52|339.82|341.52|339.82|341.43|339.73|10
1739398450000|2025-02-12 22:14:10|341.53|339.83|341.63|339.93|341.63|339.93|341.53|339.83|7
1739398460000|2025-02-12 22:14:20|341.64|339.94|341.65|339.95|341.65|339.95|341.64|339.94|2
1739398470000|2025-02-12 22:14:30|341.66|339.96|341.77|340.07|341.77|340.07|341.66|339.96|4
1739398480000|2025-02-12 22:14:40|341.78|340.08|341.79|340.09|341.79|340.09|341.78|340.08|2
1739398490000|2025-02-12 22:14:50|341.76|340.06|341.76|340.06|341.77|340.07|341.76|340.06|3
1739398500000|2025-02-12 22:15:00|341.77|340.07|341.77|340.07|341.77|340.07|341.77|340.07|1
1739398510000|2025-02-12 22:15:10|341.78|340.08|341.82|340.12|341.82|340.12|341.78|340.08|4
1739398520000|2025-02-12 22:15:20|341.83|340.13|341.86|340.16|341.86|340.16|341.83|340.13|4
1739398530000|2025-02-12 22:15:30|341.79|340.09|341.82|340.12|341.82|340.12|341.79|340.09|4
1739398540000|2025-02-12 22:15:40|341.83|340.13|341.82|340.12|341.83|340.13|341.8|340.1|4
1739398550000|2025-02-12 22:15:50|341.83|340.13|341.84|340.14|341.84|340.14|341.83|340.13|2
1739398560000|2025-02-12 22:16:00|341.83|340.13|341.84|340.14|341.84|340.14|341.83|340.13|2
1739398570000|2025-02-12 22:16:10|341.96|340.26|342.07|340.37|342.07|340.37|341.96|340.26|6
1739398580000|2025-02-12 22:16:20|342.01|340.31|342|340.3|342.01|340.31|342|340.3|2
1739398590000|2025-02-12 22:16:30|342.01|340.31|342.04|340.34|342.04|340.34|342|340.3|8
1739398600000|2025-02-12 22:16:40|342.05|340.35|342.06|340.36|342.06|340.36|342.05|340.35|2
1739398620000|2025-02-12 22:17:00|342.05|340.35|342|340.3|342.06|340.36|342|340.3|4
1739398630000|2025-02-12 22:17:10|342.01|340.31|342.01|340.31|342.01|340.31|342.01|340.31|1
1739398640000|2025-02-12 22:17:20|342|340.3|341.95|340.25|342|340.3|341.95|340.25|3
1739398650000|2025-02-12 22:17:30|341.9|340.2|341.92|340.22|341.92|340.22|341.9|340.2|3
1739398660000|2025-02-12 22:17:40|341.9|340.2|341.81|340.11|341.91|340.21|341.81|340.11|7
1739398670000|2025-02-12 22:17:50|341.82|340.12|341.71|340.01|341.82|340.12|341.71|340.01|5
1739398680000|2025-02-12 22:18:00|341.7|340|341.68|339.98|341.7|340|341.68|339.98|3
1739398690000|2025-02-12 22:18:10|341.67|339.97|341.71|340.01|341.71|340.01|341.67|339.97|5
1739398700000|2025-02-12 22:18:20|341.72|340.02|341.75|340.05|341.75|340.05|341.72|340.02|4
1739398710000|2025-02-12 22:18:30|341.7|340|341.71|340.01|341.72|340.02|341.7|340|4
1739398720000|2025-02-12 22:18:40|341.7|340|341.68|339.98|341.7|340|341.68|339.98|2
1739398740000|2025-02-12 22:19:00|341.69|339.99|341.7|340|341.71|340.01|341.69|339.99|4
1739398750000|2025-02-12 22:19:10|341.71|340.01|341.85|340.15|341.85|340.15|341.71|340.01|6
1739398760000|2025-02-12 22:19:20|341.86|340.16|341.91|340.21|341.93|340.23|341.86|340.16|8
1739398770000|2025-02-12 22:19:30|341.92|340.22|342.31|340.61|342.33|340.63|341.92|340.22|11
1739398780000|2025-02-12 22:19:40|342.32|340.62|342.86|341.16|342.86|341.16|342.32|340.62|21
1739398790000|2025-02-12 22:19:50|342.8|341.1|342.85|341.15|342.85|341.15|342.72|341.02|15
1739398800000|2025-02-12 22:20:00|342.86|341.16|343.7|342|343.83|342.13|342.86|341.16|29
1739398810000|2025-02-12 22:20:10|343.71|342.01|344.25|342.55|344.51|342.81|343.71|342.01|21
1739398820000|2025-02-12 22:20:20|344.26|342.56|344.4|342.7|344.41|342.71|344.03|342.33|17
1739398830000|2025-02-12 22:20:30|344.41|342.71|344.5|342.8|344.5|342.8|344.41|342.71|11
1739398840000|2025-02-12 22:20:40|344.51|342.81|344.58|342.88|344.66|342.96|344.51|342.81|13
1739398850000|2025-02-12 22:20:50|344.59|342.89|344.98|343.28|345|343.3|344.59|342.89|16
1739398860000|2025-02-12 22:21:00|344.97|343.27|344.74|343.04|344.98|343.28|344.74|343.04|10
1739398870000|2025-02-12 22:21:10|344.76|343.06|344.3|342.6|344.77|343.07|344.22|342.52|16
1739398880000|2025-02-12 22:21:20|344.31|342.61|344.38|342.68|344.38|342.68|344.17|342.47|18
1739398890000|2025-02-12 22:21:30|344.39|342.69|344.44|342.74|344.46|342.76|344.39|342.69|11
1739398900000|2025-02-12 22:21:40|344.38|342.68|344.4|342.7|344.4|342.7|344.36|342.66|12
1739398910000|2025-02-12 22:21:50|344.41|342.71|344.58|342.88|344.58|342.88|344.41|342.71|8
1739398920000|2025-02-12 22:22:00|344.59|342.89|344.84|343.14|344.84|343.14|344.59|342.89|9
1739398930000|2025-02-12 22:22:10|344.85|343.15|344.8|343.1|344.85|343.15|344.8|343.1|4
1739398940000|2025-02-12 22:22:20|344.75|343.05|344.67|342.97|344.75|343.05|344.65|342.95|9
1739398950000|2025-02-12 22:22:30|344.68|342.98|344.62|342.92|344.68|342.98|344.6|342.9|5
1739398960000|2025-02-12 22:22:40|344.6|342.9|344.65|342.95|344.66|342.96|344.6|342.9|8
1739398970000|2025-02-12 22:22:50|344.66|342.96|344.68|342.98|344.69|342.99|344.65|342.95|9
1739398980000|2025-02-12 22:23:00|344.64|342.94|344.53|342.83|344.65|342.95|344.52|342.82|6
1739398990000|2025-02-12 22:23:10|344.49|342.79|344.19|342.49|344.49|342.79|344.19|342.49|6
1739399000000|2025-02-12 22:23:20|344.15|342.45|344.14|342.44|344.16|342.46|344.12|342.42|11
1739399010000|2025-02-12 22:23:30|344.15|342.45|344.2|342.5|344.21|342.51|344.15|342.45|5
1739399020000|2025-02-12 22:23:40|344.22|342.52|344.6|342.9|344.6|342.9|344.22|342.52|14
1739399030000|2025-02-12 22:23:50|344.59|342.89|344.66|342.96|344.66|342.96|344.59|342.89|6
1739399040000|2025-02-12 22:24:00|344.67|342.97|344.97|343.27|344.97|343.27|344.67|342.97|12
1739399050000|2025-02-12 22:24:10|345.02|343.32|345.42|343.72|345.46|343.76|345.02|343.32|13
1739399060000|2025-02-12 22:24:20|345.43|343.73|345.24|343.54|345.44|343.74|345.24|343.54|9
1739399080000|2025-02-12 22:24:40|345.23|343.53|345.09|343.39|345.23|343.53|345.08|343.38|9
1739399090000|2025-02-12 22:24:50|345.05|343.35|345.04|343.34|345.06|343.36|345.04|343.34|4
1739399100000|2025-02-12 22:25:00|345.03|343.33|344.94|343.24|345.03|343.33|344.93|343.23|6
1739399110000|2025-02-12 22:25:10|344.91|343.21|344.85|343.15|344.91|343.21|344.85|343.15|6
1739399120000|2025-02-12 22:25:20|344.78|343.08|344.7|343|344.78|343.08|344.7|343|9
1739399130000|2025-02-12 22:25:30|344.69|342.99|344.68|342.98|344.7|343|344.68|342.98|6
1739399140000|2025-02-12 22:25:40|344.67|342.97|344.62|342.92|344.67|342.97|344.62|342.92|4
1739399150000|2025-02-12 22:25:50|344.63|342.93|344.92|343.22|344.92|343.22|344.6|342.9|8
1739399160000|2025-02-12 22:26:00|344.93|343.23|345.01|343.31|345.06|343.36|344.93|343.23|3
1739399170000|2025-02-12 22:26:10|345.02|343.32|345.27|343.57|345.27|343.57|345.02|343.32|7
1739399180000|2025-02-12 22:26:20|345.25|343.55|345.48|343.78|345.48|343.78|345.25|343.55|22
1739399190000|2025-02-12 22:26:30|345.49|343.79|345.41|343.71|345.5|343.8|345.39|343.69|5
1739399200000|2025-02-12 22:26:40|345.42|343.72|345.41|343.71|345.46|343.76|345.41|343.71|6
1739399210000|2025-02-12 22:26:50|345.42|343.72|345.45|343.75|345.45|343.75|345.42|343.72|4
1739399220000|2025-02-12 22:27:00|345.46|343.76|345.58|343.88|345.58|343.88|345.46|343.76|9
1739399230000|2025-02-12 22:27:10|345.6|343.9|345.52|343.82|345.65|343.95|345.52|343.82|9
1739399250000|2025-02-12 22:27:30|345.51|343.81|345.51|343.81|345.51|343.81|345.51|343.81|1
1739399260000|2025-02-12 22:27:40|345.48|343.78|345.49|343.79|345.49|343.79|345.48|343.78|2
1739399270000|2025-02-12 22:27:50|345.5|343.8|345.52|343.82|345.53|343.83|345.5|343.8|7
1739399280000|2025-02-12 22:28:00|345.51|343.81|345.38|343.68|345.51|343.81|345.34|343.64|9
1739399290000|2025-02-12 22:28:10|345.39|343.69|345.07|343.37|345.4|343.7|345.05|343.35|12
1739399300000|2025-02-12 22:28:20|345.08|343.38|345.09|343.39|345.09|343.39|345.08|343.38|2
1739399310000|2025-02-12 22:28:30|345.1|343.4|345.13|343.43|345.13|343.43|345.1|343.4|6
1739399320000|2025-02-12 22:28:40|345.14|343.44|345.3|343.6|345.3|343.6|345.14|343.44|10
1739399330000|2025-02-12 22:28:50|345.31|343.61|345.36|343.66|345.36|343.66|345.31|343.61|6
1739399340000|2025-02-12 22:29:00|345.37|343.67|345.4|343.7|345.4|343.7|345.37|343.67|6
1739399350000|2025-02-12 22:29:10|345.41|343.71|345.46|343.76|345.51|343.81|345.41|343.71|7
1739399370000|2025-02-12 22:29:30|345.47|343.77|345.56|343.86|345.56|343.86|345.47|343.77|9
1739399380000|2025-02-12 22:29:40|345.57|343.87|345.65|343.95|345.65|343.95|345.55|343.85|8
1739399390000|2025-02-12 22:29:50|345.66|343.96|345.98|344.28|346.05|344.35|345.66|343.96|16
1739399400000|2025-02-12 22:30:00|345.97|344.27|346.07|344.37|346.07|344.37|345.95|344.25|24
1739399410000|2025-02-12 22:30:10|346.08|344.38|345.99|344.29|346.09|344.39|345.97|344.27|23
1739399420000|2025-02-12 22:30:20|345.96|344.26|346.17|344.47|346.17|344.47|345.96|344.26|18
1739399430000|2025-02-12 22:30:30|346.13|344.43|346.1|344.4|346.16|344.46|345.93|344.23|17
1739399440000|2025-02-12 22:30:40|346.09|344.39|346.16|344.46|346.16|344.46|346.06|344.36|8
1739399450000|2025-02-12 22:30:50|346.21|344.51|346.28|344.58|346.29|344.59|346.21|344.51|7
1739399460000|2025-02-12 22:31:00|346.25|344.55|346.42|344.72|346.42|344.72|346.25|344.55|10
1739399470000|2025-02-12 22:31:10|346.43|344.73|346.35|344.65|346.45|344.75|346.35|344.65|7
1739399480000|2025-02-12 22:31:20|346.36|344.66|345.97|344.27|346.36|344.66|345.94|344.24|11
1739399490000|2025-02-12 22:31:30|345.96|344.26|345.98|344.28|345.98|344.28|345.96|344.26|5
1739399500000|2025-02-12 22:31:40|345.97|344.27|346.51|344.81|346.52|344.82|345.97|344.27|18
1739399510000|2025-02-12 22:31:50|346.52|344.82|346.54|344.84|346.54|344.84|346.5|344.8|6
1739399520000|2025-02-12 22:32:00|346.53|344.83|346.57|344.87|346.57|344.87|346.53|344.83|7
1739399530000|2025-02-12 22:32:10|346.58|344.88|346.88|345.18|346.88|345.18|346.58|344.88|13
1739399540000|2025-02-12 22:32:20|346.89|345.19|346.78|345.08|346.91|345.21|346.78|345.08|9
1739399550000|2025-02-12 22:32:30|346.79|345.09|346.8|345.1|346.8|345.1|346.78|345.08|4
1739399560000|2025-02-12 22:32:40|346.84|345.14|346.92|345.22|346.92|345.22|346.84|345.14|9
1739399570000|2025-02-12 22:32:50|346.93|345.23|346.99|345.29|346.99|345.29|346.93|345.23|10
1739399580000|2025-02-12 22:33:00|346.95|345.25|346.85|345.15|346.97|345.27|346.85|345.15|11
1739399590000|2025-02-12 22:33:10|346.84|345.14|346.82|345.12|346.85|345.15|346.82|345.12|7
1739399600000|2025-02-12 22:33:20|346.83|345.13|346.92|345.22|346.95|345.25|346.83|345.13|5
1739399610000|2025-02-12 22:33:30|346.91|345.21|346.81|345.11|346.91|345.21|346.81|345.11|7
1739399620000|2025-02-12 22:33:40|346.8|345.1|346.75|345.05|346.8|345.1|346.74|345.04|7
1739399630000|2025-02-12 22:33:50|346.74|345.04|346.74|345.04|346.75|345.05|346.69|344.99|10
1739399640000|2025-02-12 22:34:00|346.7|345|346.56|344.86|346.7|345|346.56|344.86|10
1739399650000|2025-02-12 22:34:10|346.57|344.87|346.52|344.82|346.57|344.87|346.51|344.81|7
1739399660000|2025-02-12 22:34:20|346.51|344.81|346.27|344.57|346.51|344.81|346.27|344.57|19
1739399670000|2025-02-12 22:34:30|346.22|344.52|345.88|344.18|346.22|344.52|345.88|344.18|14
1739399680000|2025-02-12 22:34:40|345.87|344.17|345.59|343.89|345.87|344.17|345.59|343.89|14
1739399690000|2025-02-12 22:34:50|345.58|343.88|345.47|343.77|345.58|343.88|345.46|343.76|12
1739399700000|2025-02-12 22:35:00|345.46|343.76|345.36|343.66|345.46|343.76|345.36|343.66|6
1739399710000|2025-02-12 22:35:10|345.35|343.65|345.35|343.65|345.36|343.66|345.35|343.65|7
1739399720000|2025-02-12 22:35:20|345.36|343.66|345.26|343.56|345.36|343.66|345.26|343.56|8
1739399730000|2025-02-12 22:35:30|345.27|343.57|345.22|343.52|345.27|343.57|345.21|343.51|8
1739399740000|2025-02-12 22:35:40|345.21|343.51|345.37|343.67|345.37|343.67|345.21|343.51|5
1739399750000|2025-02-12 22:35:50|345.36|343.66|345.54|343.84|345.54|343.84|345.36|343.66|8
1739399760000|2025-02-12 22:36:00|345.55|343.85|345.67|343.97|345.67|343.97|345.55|343.85|5
1739399770000|2025-02-12 22:36:10|345.68|343.98|345.9|344.2|345.9|344.2|345.68|343.98|8
1739399780000|2025-02-12 22:36:20|345.94|344.24|346.3|344.6|346.3|344.6|345.94|344.24|15
1739399790000|2025-02-12 22:36:30|346.31|344.61|346.39|344.69|346.39|344.69|346.31|344.61|7
1739399800000|2025-02-12 22:36:40|346.4|344.7|346.88|345.18|346.93|345.23|346.4|344.7|18
1739399810000|2025-02-12 22:36:50|346.89|345.19|346.75|345.05|346.89|345.19|346.75|345.05|8
1739399820000|2025-02-12 22:37:00|346.76|345.06|346.73|345.03|346.77|345.07|346.73|345.03|11
1739399830000|2025-02-12 22:37:10|346.74|345.04|347.13|345.43|347.14|345.44|346.74|345.04|16
1739399840000|2025-02-12 22:37:20|347.14|345.44|347.18|345.48|347.18|345.48|347.14|345.44|5
1739399850000|2025-02-12 22:37:30|347.19|345.49|347.23|345.53|347.23|345.53|347.19|345.49|7
1739399860000|2025-02-12 22:37:40|347.29|345.59|347.27|345.57|347.31|345.61|347.27|345.57|5
1739399870000|2025-02-12 22:37:50|347.26|345.56|347.24|345.54|347.26|345.56|347.1|345.4|12
1739399880000|2025-02-12 22:38:00|347.28|345.58|347.62|345.92|347.8|346.1|347.28|345.58|19
1739399890000|2025-02-12 22:38:10|347.54|345.84|347.4|345.7|347.54|345.84|347.4|345.7|11
1739399900000|2025-02-12 22:38:20|347.39|345.69|347.41|345.71|347.42|345.72|347.38|345.68|7
1739399910000|2025-02-12 22:38:30|347.42|345.72|347.39|345.69|347.53|345.83|347.38|345.68|14
1739399920000|2025-02-12 22:38:40|347.42|345.72|347.58|345.88|347.58|345.88|347.42|345.72|6
1739399930000|2025-02-12 22:38:50|347.57|345.87|347.54|345.84|347.57|345.87|347.54|345.84|4
1739399940000|2025-02-12 22:39:00|347.53|345.83|347.19|345.49|347.53|345.83|347.19|345.49|12
1739399950000|2025-02-12 22:39:10|347.18|345.48|347.05|345.35|347.19|345.49|347.05|345.35|10
1739399960000|2025-02-12 22:39:20|347.04|345.34|346.98|345.28|347.04|345.34|346.98|345.28|4
1739399970000|2025-02-12 22:39:30|346.92|345.22|346.92|345.22|346.92|345.22|346.91|345.21|3
1739399980000|2025-02-12 22:39:40|346.93|345.23|346.85|345.15|346.93|345.23|346.84|345.14|12
1739399990000|2025-02-12 22:39:50|346.84|345.14|346.84|345.14|346.91|345.21|346.83|345.13|14
1739400000000|2025-02-12 22:40:00|346.8|345.1|347.05|345.35|347.09|345.39|346.78|345.08|14
1739400010000|2025-02-12 22:40:10|347.04|345.34|347.06|345.36|347.12|345.42|347.04|345.34|13
1739400020000|2025-02-12 22:40:20|347.07|345.37|347.03|345.33|347.11|345.41|347.03|345.33|9
1739400030000|2025-02-12 22:40:30|347.02|345.32|347.02|345.32|347.03|345.33|347.01|345.31|9
1739400040000|2025-02-12 22:40:40|347.03|345.33|347.03|345.33|347.1|345.4|347.03|345.33|7
1739400050000|2025-02-12 22:40:50|347.04|345.34|347.01|345.31|347.08|345.38|347.01|345.31|10
1739400060000|2025-02-12 22:41:00|347|345.3|347.17|345.47|347.17|345.47|347|345.3|11
1739400070000|2025-02-12 22:41:10|347.18|345.48|347.35|345.65|347.38|345.68|347.18|345.48|16
1739400080000|2025-02-12 22:41:20|347.36|345.66|347.33|345.63|347.36|345.66|347.33|345.63|6
1739400090000|2025-02-12 22:41:30|347.39|345.69|347.37|345.67|347.4|345.7|347.36|345.66|12
1739400100000|2025-02-12 22:41:40|347.36|345.66|347.33|345.63|347.36|345.66|347.31|345.61|10
1739400110000|2025-02-12 22:41:50|347.32|345.62|347.23|345.53|347.38|345.68|347.23|345.53|12
1739400120000|2025-02-12 22:42:00|347.19|345.49|347.17|345.47|347.19|345.49|347.08|345.38|15
1739400130000|2025-02-12 22:42:10|347.19|345.49|347.2|345.5|347.24|345.54|347.19|345.49|17
1739400140000|2025-02-12 22:42:20|347.21|345.51|347.17|345.47|347.27|345.57|347.17|345.47|9
1739400150000|2025-02-12 22:42:30|347.16|345.46|347.02|345.32|347.16|345.46|346.98|345.28|12
1739400160000|2025-02-12 22:42:40|346.98|345.28|346.9|345.2|346.99|345.29|346.82|345.12|10
1739400170000|2025-02-12 22:42:50|346.89|345.19|346.88|345.18|346.89|345.19|346.81|345.11|14
1739400180000|2025-02-12 22:43:00|346.87|345.17|346.82|345.12|346.9|345.2|346.82|345.12|17
1739400190000|2025-02-12 22:43:10|346.83|345.13|346.7|345|346.88|345.18|346.7|345|17
1739400200000|2025-02-12 22:43:20|346.68|344.98|346.64|344.94|346.68|344.98|346.64|344.94|4
1739400210000|2025-02-12 22:43:30|346.63|344.93|346.59|344.89|346.65|344.95|346.56|344.86|10
1739400220000|2025-02-12 22:43:40|346.6|344.9|346.33|344.63|346.6|344.9|346.33|344.63|10
1739400230000|2025-02-12 22:43:50|346.32|344.62|346.26|344.56|346.37|344.67|346.26|344.56|8
1739400240000|2025-02-12 22:44:00|346.25|344.55|345.94|344.24|346.25|344.55|345.93|344.23|16
1739400250000|2025-02-12 22:44:10|345.93|344.23|345.8|344.1|345.93|344.23|345.76|344.06|7
1739400260000|2025-02-12 22:44:20|345.79|344.09|345.73|344.03|345.79|344.09|345.7|344|6
1739400270000|2025-02-12 22:44:30|345.72|344.02|345.8|344.1|345.8|344.1|345.71|344.01|3
1739400280000|2025-02-12 22:44:40|345.73|344.03|345.71|344.01|345.73|344.03|345.7|344|10
1739400290000|2025-02-12 22:44:50|345.7|344|345.72|344.02|345.73|344.03|345.69|343.99|11
1739400300000|2025-02-12 22:45:00|345.68|343.98|345.72|344.02|345.76|344.06|345.66|343.96|8
1739400310000|2025-02-12 22:45:10|345.7|344|345.7|344|345.74|344.04|345.69|343.99|12
1739400320000|2025-02-12 22:45:20|345.68|343.98|345.59|343.89|345.68|343.98|345.57|343.87|14
1739400330000|2025-02-12 22:45:30|345.63|343.93|345.77|344.07|345.77|344.07|345.63|343.93|14
1739400340000|2025-02-12 22:45:40|345.76|344.06|345.9|344.2|345.9|344.2|345.76|344.06|15
1739400350000|2025-02-12 22:45:50|345.91|344.21|345.85|344.15|345.95|344.25|345.85|344.15|13
1739400360000|2025-02-12 22:46:00|345.86|344.16|345.86|344.16|345.91|344.21|345.85|344.15|8
1739400370000|2025-02-12 22:46:10|345.82|344.12|346.08|344.38|346.08|344.38|345.81|344.11|8
1739400380000|2025-02-12 22:46:20|346.13|344.43|346.2|344.5|346.23|344.53|346.13|344.43|15
1739400390000|2025-02-12 22:46:30|346.24|344.54|346.33|344.63|346.35|344.65|346.22|344.52|10
1739400400000|2025-02-12 22:46:40|346.32|344.62|346.32|344.62|346.32|344.62|346.31|344.61|3
1739400410000|2025-02-12 22:46:50|346.29|344.59|346.32|344.62|346.32|344.62|346.29|344.59|6
1739400420000|2025-02-12 22:47:00|346.31|344.61|346.3|344.6|346.36|344.66|346.3|344.6|7
1739400430000|2025-02-12 22:47:10|346.29|344.59|346.15|344.45|346.29|344.59|346.12|344.42|6
1739400440000|2025-02-12 22:47:20|346.14|344.44|346.02|344.32|346.16|344.46|346.02|344.32|9
1739400450000|2025-02-12 22:47:30|346.04|344.34|345.82|344.12|346.05|344.35|345.82|344.12|14
1739400460000|2025-02-12 22:47:40|345.81|344.11|345.51|343.81|345.81|344.11|345.51|343.81|13
1739400470000|2025-02-12 22:47:50|345.5|343.8|345.34|343.64|345.5|343.8|345.34|343.64|13
1739400480000|2025-02-12 22:48:00|345.23|343.53|345.14|343.44|345.26|343.56|345.14|343.44|15
1739400490000|2025-02-12 22:48:10|345.13|343.43|344.79|343.09|345.13|343.43|344.67|342.97|19
1739400500000|2025-02-12 22:48:20|344.78|343.08|344.64|342.94|344.78|343.08|344.64|342.94|10
1739400510000|2025-02-12 22:48:30|344.63|342.93|344.29|342.59|344.63|342.93|344.29|342.59|13
1739400520000|2025-02-12 22:48:40|344.3|342.6|344.11|342.41|344.3|342.6|344.11|342.41|15
1739400530000|2025-02-12 22:48:50|344.1|342.4|344.05|342.35|344.1|342.4|344|342.3|10
1739400540000|2025-02-12 22:49:00|344.04|342.34|343.99|342.29|344.04|342.34|343.92|342.22|14
1739400550000|2025-02-12 22:49:10|344|342.3|344.12|342.42|344.12|342.42|343.99|342.29|8
1739400560000|2025-02-12 22:49:20|344|342.3|344.08|342.38|344.08|342.38|344|342.3|11
1739400570000|2025-02-12 22:49:30|344.09|342.39|344.05|342.35|344.13|342.43|344|342.3|15
1739400580000|2025-02-12 22:49:40|344.06|342.36|344.06|342.36|344.08|342.38|343.96|342.26|9
1739400590000|2025-02-12 22:49:50|344.09|342.39|344.49|342.79|344.75|343.05|344.08|342.38|20
1739400600000|2025-02-12 22:50:00|344.48|342.78|344.53|342.83|344.53|342.83|344.46|342.76|15
1739400610000|2025-02-12 22:50:10|344.52|342.82|344.59|342.89|344.6|342.9|344.52|342.82|8
1739400620000|2025-02-12 22:50:20|344.58|342.88|344.6|342.9|344.6|342.9|344.56|342.86|7
1739400630000|2025-02-12 22:50:30|344.62|342.92|344.74|343.04|344.74|343.04|344.62|342.92|13
1739400640000|2025-02-12 22:50:40|344.76|343.06|344.8|343.1|344.8|343.1|344.76|343.06|7
1739400650000|2025-02-12 22:50:50|344.81|343.11|344.73|343.03|344.84|343.14|344.73|343.03|9
1739400670000|2025-02-12 22:51:10|344.8|343.1|344.8|343.1|344.8|343.1|344.79|343.09|3
1739400680000|2025-02-12 22:51:20|344.79|343.09|344.43|342.73|344.79|343.09|344.43|342.73|20
1739400690000|2025-02-12 22:51:30|344.36|342.66|344.25|342.55|344.36|342.66|344.25|342.55|12
1739400700000|2025-02-12 22:51:40|344.24|342.54|344.18|342.48|344.24|342.54|344.18|342.48|7
1739400710000|2025-02-12 22:51:50|344.17|342.47|344.08|342.38|344.2|342.5|344.07|342.37|12
1739400720000|2025-02-12 22:52:00|344.09|342.39|344.06|342.36|344.09|342.39|344.03|342.33|6
1739400730000|2025-02-12 22:52:10|344.1|342.4|344.36|342.66|344.36|342.66|344.1|342.4|13
1739400740000|2025-02-12 22:52:20|344.37|342.67|344.5|342.8|344.5|342.8|344.37|342.67|11
1739400750000|2025-02-12 22:52:30|344.47|342.77|344.48|342.78|344.49|342.79|344.41|342.71|6
1739400760000|2025-02-12 22:52:40|344.51|342.81|344.62|342.92|344.65|342.95|344.51|342.81|12
1739400770000|2025-02-12 22:52:50|344.65|342.95|344.89|343.19|344.89|343.19|344.62|342.92|9
1739400780000|2025-02-12 22:53:00|344.95|343.25|344.83|343.13|344.96|343.26|344.83|343.13|4
1739400790000|2025-02-12 22:53:10|344.82|343.12|344.79|343.09|344.82|343.12|344.79|343.09|6
1739400800000|2025-02-12 22:53:20|344.81|343.11|344.65|342.95|344.81|343.11|344.64|342.94|11
1739400810000|2025-02-12 22:53:30|344.64|342.94|344.45|342.75|344.65|342.95|344.36|342.66|18
1739400820000|2025-02-12 22:53:40|344.46|342.76|344.34|342.64|344.46|342.76|344.34|342.64|18
1739400830000|2025-02-12 22:53:50|344.35|342.65|344.29|342.59|344.35|342.65|344.29|342.59|10
1739400840000|2025-02-12 22:54:00|344.27|342.57|344.44|342.74|344.44|342.74|344.26|342.56|14
1739400850000|2025-02-12 22:54:10|344.47|342.77|344.54|342.84|344.54|342.84|344.45|342.75|8
1739400860000|2025-02-12 22:54:20|344.55|342.85|344.6|342.9|344.6|342.9|344.54|342.84|5
1739400870000|2025-02-12 22:54:30|344.53|342.83|344.56|342.86|344.58|342.88|344.52|342.82|10
1739400880000|2025-02-12 22:54:40|344.57|342.87|344.59|342.89|344.61|342.91|344.51|342.81|17
1739400890000|2025-02-12 22:54:50|344.58|342.88|344.62|342.92|344.62|342.92|344.56|342.86|14
1739400900000|2025-02-12 22:55:00|344.61|342.91|344.58|342.88|344.61|342.91|344.57|342.87|7
1739400910000|2025-02-12 22:55:10|344.64|342.94|344.58|342.88|344.65|342.95|344.55|342.85|11
1739400920000|2025-02-12 22:55:20|344.59|342.89|345.33|343.63|345.33|343.63|344.59|342.89|21
1739400930000|2025-02-12 22:55:30|345.44|343.74|345.49|343.79|345.5|343.8|345.41|343.71|10
1739400940000|2025-02-12 22:55:40|345.5|343.8|345.46|343.76|345.52|343.82|345.4|343.7|9
1739400950000|2025-02-12 22:55:50|345.45|343.75|345.54|343.84|345.54|343.84|345.45|343.75|13
1739400960000|2025-02-12 22:56:00|345.53|343.83|345.68|343.98|345.8|344.1|345.52|343.82|17
1739400970000|2025-02-12 22:56:10|345.67|343.97|345.61|343.91|345.67|343.97|345.61|343.91|9
1739400980000|2025-02-12 22:56:20|345.64|343.94|345.39|343.69|345.68|343.98|345.37|343.67|21
1739400990000|2025-02-12 22:56:30|345.38|343.68|345.21|343.51|345.39|343.69|345.21|343.51|15
1739401000000|2025-02-12 22:56:40|345.2|343.5|345|343.3|345.2|343.5|344.99|343.29|18
1739401010000|2025-02-12 22:56:50|344.99|343.29|344.73|343.03|344.99|343.29|344.72|343.02|15
1739401020000|2025-02-12 22:57:00|344.72|343.02|344.63|342.93|344.72|343.02|344.61|342.91|10
1739401030000|2025-02-12 22:57:10|344.59|342.89|344.36|342.66|344.6|342.9|344.35|342.65|13
1739401040000|2025-02-12 22:57:20|344.35|342.65|344.32|342.62|344.35|342.65|344.26|342.56|13
1739401050000|2025-02-12 22:57:30|344.33|342.63|344.5|342.8|344.5|342.8|344.33|342.63|13
1739401060000|2025-02-12 22:57:40|344.51|342.81|344.65|342.95|344.72|343.02|344.51|342.81|9
1739401070000|2025-02-12 22:57:50|344.62|342.92|344.65|342.95|344.7|343|344.62|342.92|14
1739401080000|2025-02-12 22:58:00|344.64|342.94|344.73|343.03|344.77|343.07|344.63|342.93|11
1739401090000|2025-02-12 22:58:10|344.74|343.04|344.84|343.14|344.84|343.14|344.69|342.99|11
1739401100000|2025-02-12 22:58:20|344.83|343.13|345.02|343.32|345.02|343.32|344.81|343.11|14
1739401110000|2025-02-12 22:58:30|345.03|343.33|345.47|343.77|345.47|343.77|345.03|343.33|19
1739401120000|2025-02-12 22:58:40|345.48|343.78|345.39|343.69|345.52|343.82|345.32|343.62|13
1739401130000|2025-02-12 22:58:50|345.4|343.7|345.75|344.05|345.91|344.21|345.4|343.7|23
1739401140000|2025-02-12 22:59:00|345.78|344.08|345.61|343.91|345.82|344.12|345.61|343.91|15
1739401150000|2025-02-12 22:59:10|345.55|343.85|345.47|343.77|345.55|343.85|345.41|343.71|20
1739401160000|2025-02-12 22:59:20|345.46|343.76|344.96|343.26|345.47|343.77|344.96|343.26|21
1739401170000|2025-02-12 22:59:30|344.95|343.25|345.26|343.56|345.26|343.56|344.95|343.25|19
1739401180000|2025-02-12 22:59:40|345.21|343.51|345.14|343.44|345.21|343.51|345.08|343.38|18
1739401190000|2025-02-12 22:59:50|345.13|343.43|345.02|343.32|345.13|343.43|345.02|343.32|14
1739401200000|2025-02-12 23:00:00|345.03|343.33|345.76|344.06|345.87|344.17|345.01|343.31|24
1739401210000|2025-02-12 23:00:10|345.78|344.08|346.08|344.38|346.09|344.39|345.78|344.08|18
1739401220000|2025-02-12 23:00:20|346.07|344.37|346.06|344.36|346.2|344.5|346.03|344.33|17
1739401230000|2025-02-12 23:00:30|346.04|344.34|346.04|344.34|346.05|344.35|345.94|344.24|12
1739401240000|2025-02-12 23:00:40|346.03|344.33|345.93|344.23|346.03|344.33|345.92|344.22|8
1739401250000|2025-02-12 23:00:50|345.86|344.16|345.76|344.06|345.86|344.16|345.76|344.06|14
1739401260000|2025-02-12 23:01:00|345.75|344.05|345.87|344.17|345.92|344.22|345.63|343.93|18
1739401270000|2025-02-12 23:01:10|345.89|344.19|345.88|344.18|345.95|344.25|345.87|344.17|8
1739401280000|2025-02-12 23:01:20|345.89|344.19|346.07|344.37|346.07|344.37|345.88|344.18|15
1739401290000|2025-02-12 23:01:30|346.06|344.36|346.15|344.45|346.19|344.49|346.05|344.35|14
1739401300000|2025-02-12 23:01:40|346.16|344.46|346.1|344.4|346.18|344.48|346|344.3|17
1739401310000|2025-02-12 23:01:50|346.09|344.39|345.87|344.17|346.09|344.39|345.87|344.17|13
1739401320000|2025-02-12 23:02:00|345.86|344.16|345.75|344.05|345.88|344.18|345.74|344.04|7
1739401330000|2025-02-12 23:02:10|345.74|344.04|345.74|344.04|345.74|344.04|345.63|343.93|17
1739401340000|2025-02-12 23:02:20|345.75|344.05|345.81|344.11|345.87|344.17|345.75|344.05|3
1739401350000|2025-02-12 23:02:30|345.78|344.08|345.65|343.95|345.78|344.08|345.62|343.92|5
1739401360000|2025-02-12 23:02:40|345.66|343.96|345.48|343.78|345.66|343.96|345.48|343.78|14
1739401370000|2025-02-12 23:02:50|345.47|343.77|345.45|343.75|345.47|343.77|345.45|343.75|3
1739401380000|2025-02-12 23:03:00|345.44|343.74|345.7|344|345.7|344|345.44|343.74|11
1739401390000|2025-02-12 23:03:10|345.71|344.01|345.76|344.06|345.87|344.17|345.71|344.01|12
1739401400000|2025-02-12 23:03:20|345.75|344.05|345.69|343.99|345.75|344.05|345.69|343.99|7
1739401410000|2025-02-12 23:03:30|345.64|343.94|345.58|343.88|345.64|343.94|345.58|343.88|6
1739401420000|2025-02-12 23:03:40|345.57|343.87|345.62|343.92|345.62|343.92|345.54|343.84|9
1739401430000|2025-02-12 23:03:50|345.63|343.93|345.64|343.94|345.65|343.95|345.5|343.8|13
1739401440000|2025-02-12 23:04:00|345.62|343.92|345.41|343.71|345.62|343.92|345.4|343.7|10
1739401450000|2025-02-12 23:04:10|345.4|343.7|345.28|343.58|345.41|343.71|345.28|343.58|12
1739401460000|2025-02-12 23:04:20|345.27|343.57|345.34|343.64|345.38|343.68|345.27|343.57|8
1739401470000|2025-02-12 23:04:30|345.3|343.6|345.29|343.59|345.3|343.6|345.29|343.59|2
1739401480000|2025-02-12 23:04:40|345.28|343.58|345.34|343.64|345.35|343.65|345.28|343.58|5
1739401490000|2025-02-12 23:04:50|345.33|343.63|345.3|343.6|345.38|343.68|345.29|343.59|10
1739401500000|2025-02-12 23:05:00|345.25|343.55|345.22|343.52|345.25|343.55|345.22|343.52|4
1739401510000|2025-02-12 23:05:10|345.21|343.51|345.17|343.47|345.21|343.51|345.17|343.47|5
1739401520000|2025-02-12 23:05:20|345.16|343.46|345.18|343.48|345.23|343.53|345.16|343.46|10
1739401530000|2025-02-12 23:05:30|345.17|343.47|345.01|343.31|345.17|343.47|345.01|343.31|10
1739401540000|2025-02-12 23:05:40|345|343.3|344.94|343.24|345|343.3|344.93|343.23|3
1739401550000|2025-02-12 23:05:50|344.98|343.28|344.99|343.29|344.99|343.29|344.98|343.28|4
1739401560000|2025-02-12 23:06:00|345|343.3|344.97|343.27|345|343.3|344.91|343.21|10
1739401570000|2025-02-12 23:06:10|344.98|343.28|345|343.3|345|343.3|344.98|343.28|3
1739401580000|2025-02-12 23:06:20|344.99|343.29|345.02|343.32|345.02|343.32|344.98|343.28|6
1739401590000|2025-02-12 23:06:30|345.08|343.38|344.99|343.29|345.08|343.38|344.99|343.29|3
1739401600000|2025-02-12 23:06:40|345|343.3|345.09|343.39|345.12|343.42|344.99|343.29|9
1739401610000|2025-02-12 23:06:50|345.08|343.38|345.1|343.4|345.1|343.4|345.07|343.37|4
1739401620000|2025-02-12 23:07:00|345.11|343.41|345|343.3|345.11|343.41|345|343.3|5
1739401630000|2025-02-12 23:07:10|344.99|343.29|344.82|343.12|344.99|343.29|344.77|343.07|6
1739401640000|2025-02-12 23:07:20|344.81|343.11|344.78|343.08|344.82|343.12|344.76|343.06|6
1739401650000|2025-02-12 23:07:30|344.77|343.07|344.68|342.98|344.77|343.07|344.68|342.98|9
1739401660000|2025-02-12 23:07:40|344.67|342.97|344.64|342.94|344.67|342.97|344.64|342.94|6
1739401670000|2025-02-12 23:07:50|344.67|342.97|344.72|343.02|344.72|343.02|344.63|342.93|7
1739401680000|2025-02-12 23:08:00|344.73|343.03|344.77|343.07|344.8|343.1|344.72|343.02|12
1739401690000|2025-02-12 23:08:10|344.76|343.06|344.8|343.1|344.8|343.1|344.76|343.06|2
1739401700000|2025-02-12 23:08:20|344.81|343.11|344.71|343.01|344.84|343.14|344.71|343.01|9
1739401710000|2025-02-12 23:08:30|344.7|343|344.71|343.01|344.73|343.03|344.7|343|11
1739401720000|2025-02-12 23:08:40|344.75|343.05|344.81|343.11|344.81|343.11|344.75|343.05|4
1739401730000|2025-02-12 23:08:50|344.82|343.12|344.76|343.06|344.82|343.12|344.75|343.05|7
1739401740000|2025-02-12 23:09:00|344.79|343.09|344.87|343.17|344.87|343.17|344.78|343.08|8
1739401750000|2025-02-12 23:09:10|344.86|343.16|344.89|343.19|344.9|343.2|344.85|343.15|4
1739401760000|2025-02-12 23:09:20|344.86|343.16|344.82|343.12|344.86|343.16|344.82|343.12|2
1739401770000|2025-02-12 23:09:30|344.83|343.13|344.8|343.1|344.87|343.17|344.8|343.1|11
1739401780000|2025-02-12 23:09:40|344.79|343.09|344.87|343.17|344.9|343.2|344.79|343.09|6
1739401790000|2025-02-12 23:09:50|344.86|343.16|344.99|343.29|345|343.3|344.85|343.15|7
1739401800000|2025-02-12 23:10:00|344.98|343.28|344.92|343.22|345.03|343.33|344.92|343.22|9
1739401810000|2025-02-12 23:10:10|344.93|343.23|344.91|343.21|344.95|343.25|344.9|343.2|5
1739401820000|2025-02-12 23:10:20|344.9|343.2|344.82|343.12|344.9|343.2|344.82|343.12|5
1739401830000|2025-02-12 23:10:30|344.81|343.11|344.71|343.01|344.81|343.11|344.7|343|10
1739401840000|2025-02-12 23:10:40|344.72|343.02|344.73|343.03|344.75|343.05|344.72|343.02|6
1739401850000|2025-02-12 23:10:50|344.63|342.93|344.62|342.92|344.64|342.94|344.62|342.92|4
1739401860000|2025-02-12 23:11:00|344.61|342.91|344.66|342.96|344.66|342.96|344.61|342.91|6
1739401870000|2025-02-12 23:11:10|344.65|342.95|344.69|342.99|344.69|342.99|344.64|342.94|6
1739401880000|2025-02-12 23:11:20|344.7|343|344.69|342.99|344.75|343.05|344.64|342.94|8
1739401890000|2025-02-12 23:11:30|344.7|343|344.6|342.9|344.71|343.01|344.59|342.89|8
1739401900000|2025-02-12 23:11:40|344.59|342.89|344.47|342.77|344.59|342.89|344.47|342.77|10
1739401910000|2025-02-12 23:11:50|344.46|342.76|344.45|342.75|344.47|342.77|344.43|342.73|8
1739401920000|2025-02-12 23:12:00|344.46|342.76|344.69|342.99|344.69|342.99|344.43|342.73|11
1739401930000|2025-02-12 23:12:10|344.68|342.98|344.73|343.03|344.77|343.07|344.68|342.98|11
1739401940000|2025-02-12 23:12:20|344.7|343|344.81|343.11|344.81|343.11|344.69|342.99|5
1739401950000|2025-02-12 23:12:30|344.82|343.12|344.82|343.12|344.88|343.18|344.81|343.11|8
1739401960000|2025-02-12 23:12:40|344.81|343.11|344.77|343.07|344.81|343.11|344.77|343.07|2
1739401970000|2025-02-12 23:12:50|344.76|343.06|344.72|343.02|344.76|343.06|344.72|343.02|2
1739401980000|2025-02-12 23:13:00|344.73|343.03|344.76|343.06|344.84|343.14|344.73|343.03|12
1739401990000|2025-02-12 23:13:10|344.74|343.04|344.55|342.85|344.74|343.04|344.55|342.85|15
1739402000000|2025-02-12 23:13:20|344.54|342.84|344.52|342.82|344.54|342.84|344.52|342.82|3
1739402010000|2025-02-12 23:13:30|344.45|342.75|344.31|342.61|344.49|342.79|344.31|342.61|16
1739402020000|2025-02-12 23:13:40|344.34|342.64|344.49|342.79|344.5|342.8|344.34|342.64|15
1739402030000|2025-02-12 23:13:50|344.47|342.77|344.53|342.83|344.53|342.83|344.47|342.77|5
1739402040000|2025-02-12 23:14:00|344.52|342.82|344.54|342.84|344.54|342.84|344.51|342.81|4
1739402050000|2025-02-12 23:14:10|344.55|342.85|344.64|342.94|344.64|342.94|344.55|342.85|5
1739402060000|2025-02-12 23:14:20|344.65|342.95|344.67|342.97|344.67|342.97|344.65|342.95|3
1739402070000|2025-02-12 23:14:30|344.93|343.23|344.78|343.08|345.05|343.35|344.78|343.08|24
1739402080000|2025-02-12 23:14:40|344.77|343.07|344.93|343.23|345|343.3|344.77|343.07|18
1739402090000|2025-02-12 23:14:50|345.05|343.35|345.17|343.47|345.17|343.47|345.05|343.35|7
1739402100000|2025-02-12 23:15:00|345.14|343.44|345.15|343.45|345.15|343.45|345.11|343.41|6
1739402110000|2025-02-12 23:15:10|345.16|343.46|345.13|343.43|345.16|343.46|345.12|343.42|7
1739402120000|2025-02-12 23:15:20|345.07|343.37|345.03|343.33|345.07|343.37|345|343.3|12
1739402130000|2025-02-12 23:15:30|344.97|343.27|344.86|343.16|344.97|343.27|344.85|343.15|11
1739402140000|2025-02-12 23:15:40|344.87|343.17|344.91|343.21|344.91|343.21|344.87|343.17|5
1739402150000|2025-02-12 23:15:50|344.92|343.22|344.96|343.26|344.96|343.26|344.92|343.22|6
1739402160000|2025-02-12 23:16:00|344.95|343.25|345.04|343.34|345.04|343.34|344.95|343.25|2
1739402170000|2025-02-12 23:16:10|345.05|343.35|345.04|343.34|345.07|343.37|345.02|343.32|9
1739402180000|2025-02-12 23:16:20|345.05|343.35|345.02|343.32|345.06|343.36|345.02|343.32|5
1739402190000|2025-02-12 23:16:30|345.05|343.35|345.1|343.4|345.1|343.4|345.05|343.35|6
1739402200000|2025-02-12 23:16:40|345.12|343.42|345.13|343.43|345.13|343.43|345.08|343.38|6
1739402210000|2025-02-12 23:16:50|345.14|343.44|345.53|343.83|345.54|343.84|345.14|343.44|14
1739402220000|2025-02-12 23:17:00|345.54|343.84|345.57|343.87|345.57|343.87|345.54|343.84|4
1739402230000|2025-02-12 23:17:10|345.58|343.88|345.75|344.05|345.78|344.08|345.58|343.88|13
1739402240000|2025-02-12 23:17:20|345.74|344.04|345.59|343.89|345.74|344.04|345.59|343.89|8
1739402250000|2025-02-12 23:17:30|345.6|343.9|345.55|343.85|345.6|343.9|345.55|343.85|6
1739402260000|2025-02-12 23:17:40|345.56|343.86|345.55|343.85|345.59|343.89|345.55|343.85|4
1739402270000|2025-02-12 23:17:50|345.56|343.86|345.54|343.84|345.56|343.86|345.52|343.82|7
1739402280000|2025-02-12 23:18:00|345.53|343.83|345.63|343.93|345.63|343.93|345.53|343.83|4
1739402290000|2025-02-12 23:18:10|345.64|343.94|345.65|343.95|345.65|343.95|345.64|343.94|2
1739402300000|2025-02-12 23:18:20|345.66|343.96|345.56|343.86|345.67|343.97|345.52|343.82|5
1739402310000|2025-02-12 23:18:30|345.55|343.85|345.43|343.73|345.55|343.85|345.43|343.73|7
1739402320000|2025-02-12 23:18:40|345.42|343.72|345.28|343.58|345.42|343.72|345.27|343.57|10
1739402330000|2025-02-12 23:18:50|345.29|343.59|345.3|343.6|345.3|343.6|345.27|343.57|6
1739402340000|2025-02-12 23:19:00|345.29|343.59|345.15|343.45|345.3|343.6|345.15|343.45|9
1739402350000|2025-02-12 23:19:10|345.14|343.44|344.92|343.22|345.14|343.44|344.92|343.22|7
1739402360000|2025-02-12 23:19:20|344.91|343.21|344.64|342.94|344.91|343.21|344.64|342.94|11
1739402370000|2025-02-12 23:19:30|344.63|342.93|344.52|342.82|344.63|342.93|344.47|342.77|13
1739402380000|2025-02-12 23:19:40|344.55|342.85|344.57|342.87|344.57|342.87|344.55|342.85|3
1739402390000|2025-02-12 23:19:50|344.54|342.84|344.68|342.98|344.68|342.98|344.54|342.84|10
1739402400000|2025-02-12 23:20:00|344.69|342.99|344.69|342.99|344.69|342.99|344.68|342.98|3
1739402410000|2025-02-12 23:20:10|344.7|343|344.64|342.94|344.71|343.01|344.61|342.91|11
1739402420000|2025-02-12 23:20:20|344.6|342.9|344.6|342.9|344.61|342.91|344.6|342.9|3
1739402430000|2025-02-12 23:20:30|344.59|342.89|344.6|342.9|344.6|342.9|344.59|342.89|2
1739402440000|2025-02-12 23:20:40|344.61|342.91|344.57|342.87|344.61|342.91|344.57|342.87|2
1739402450000|2025-02-12 23:20:50|344.56|342.86|344.49|342.79|344.56|342.86|344.49|342.79|5
1739402460000|2025-02-12 23:21:00|344.48|342.78|344.31|342.61|344.48|342.78|344.2|342.5|18
1739402470000|2025-02-12 23:21:10|344.32|342.62|344.35|342.65|344.37|342.67|344.26|342.56|14
1739402480000|2025-02-12 23:21:20|344.36|342.66|344.4|342.7|344.4|342.7|344.36|342.66|5
1739402490000|2025-02-12 23:21:30|344.41|342.71|344.44|342.74|344.44|342.74|344.4|342.7|6
1739402500000|2025-02-12 23:21:40|344.41|342.71|344.43|342.73|344.43|342.73|344.41|342.71|3
1739402510000|2025-02-12 23:21:50|344.44|342.74|344.5|342.8|344.5|342.8|344.44|342.74|7
1739402520000|2025-02-12 23:22:00|344.53|342.83|344.54|342.84|344.6|342.9|344.52|342.82|8
1739402530000|2025-02-12 23:22:10|344.55|342.85|344.71|343.01|344.71|343.01|344.55|342.85|8
1739402540000|2025-02-12 23:22:20|344.72|343.02|344.68|342.98|344.72|343.02|344.68|342.98|3
1739402550000|2025-02-12 23:22:30|344.66|342.96|344.58|342.88|344.66|342.96|344.57|342.87|6
1739402560000|2025-02-12 23:22:40|344.59|342.89|344.58|342.88|344.6|342.9|344.57|342.87|4
1739402570000|2025-02-12 23:22:50|344.54|342.84|344.53|342.83|344.54|342.84|344.51|342.81|8
1739402580000|2025-02-12 23:23:00|344.54|342.84|344.56|342.86|344.56|342.86|344.54|342.84|3
1739402590000|2025-02-12 23:23:10|344.57|342.87|344.56|342.86|344.61|342.91|344.53|342.83|7
1739402600000|2025-02-12 23:23:20|344.57|342.87|344.58|342.88|344.61|342.91|344.57|342.87|7
1739402610000|2025-02-12 23:23:30|344.55|342.85|344.52|342.82|344.55|342.85|344.5|342.8|3
1739402620000|2025-02-12 23:23:40|344.53|342.83|344.47|342.77|344.53|342.83|344.43|342.73|7
1739402630000|2025-02-12 23:23:50|344.46|342.76|344.4|342.7|344.46|342.76|344.4|342.7|7
1739402640000|2025-02-12 23:24:00|344.41|342.71|344.39|342.69|344.43|342.73|344.38|342.68|7
1739402650000|2025-02-12 23:24:10|344.4|342.7|344.38|342.68|344.41|342.71|344.36|342.66|7
1739402660000|2025-02-12 23:24:20|344.33|342.63|344.36|342.66|344.36|342.66|344.33|342.63|4
1739402670000|2025-02-12 23:24:30|344.31|342.61|344.35|342.65|344.35|342.65|344.31|342.61|4
1739402680000|2025-02-12 23:24:40|344.36|342.66|344.31|342.61|344.37|342.67|344.31|342.61|4
1739402690000|2025-02-12 23:24:50|344.29|342.59|344.22|342.52|344.3|342.6|344.2|342.5|9
1739402700000|2025-02-12 23:25:00|344.21|342.51|344.23|342.53|344.23|342.53|344.21|342.51|3
1739402710000|2025-02-12 23:25:10|344.24|342.54|344.33|342.63|344.33|342.63|344.24|342.54|7
1739402720000|2025-02-12 23:25:20|344.34|342.64|344.56|342.86|344.57|342.87|344.34|342.64|10
1739402730000|2025-02-12 23:25:30|344.57|342.87|344.55|342.85|344.57|342.87|344.54|342.84|3
1739402740000|2025-02-12 23:25:40|344.56|342.86|344.38|342.68|344.56|342.86|344.34|342.64|11
1739402750000|2025-02-12 23:25:50|344.39|342.69|344.36|342.66|344.39|342.69|344.35|342.65|5
1739402760000|2025-02-12 23:26:00|344.37|342.67|344.41|342.71|344.41|342.71|344.37|342.67|3
1739402770000|2025-02-12 23:26:10|344.39|342.69|344.4|342.7|344.4|342.7|344.39|342.69|2
1739402780000|2025-02-12 23:26:20|344.35|342.65|344.34|342.64|344.36|342.66|344.34|342.64|6
1739402790000|2025-02-12 23:26:30|344.26|342.56|344.26|342.56|344.29|342.59|344.25|342.55|7
1739402800000|2025-02-12 23:26:40|344.27|342.57|344.26|342.56|344.27|342.57|344.26|342.56|2
1739402810000|2025-02-12 23:26:50|344.25|342.55|344.24|342.54|344.25|342.55|344.24|342.54|2
1739402820000|2025-02-12 23:27:00|344.25|342.55|344.28|342.58|344.28|342.58|344.24|342.54|6
1739402830000|2025-02-12 23:27:10|344.29|342.59|344.29|342.59|344.29|342.59|344.29|342.59|1
1739402840000|2025-02-12 23:27:20|344.24|342.54|344.17|342.47|344.25|342.55|344.17|342.47|6
1739402850000|2025-02-12 23:27:30|344.16|342.46|344.11|342.41|344.16|342.46|344.11|342.41|5
1739402860000|2025-02-12 23:27:40|344.12|342.42|344.14|342.44|344.14|342.44|344.12|342.42|3
1739402870000|2025-02-12 23:27:50|344.1|342.4|344.08|342.38|344.11|342.41|344.08|342.38|9
1739402880000|2025-02-12 23:28:00|344.02|342.32|344.04|342.34|344.04|342.34|344.02|342.32|6
1739402900000|2025-02-12 23:28:20|344.02|342.32|343.99|342.29|344.02|342.32|343.99|342.29|4
1739402910000|2025-02-12 23:28:30|343.98|342.28|343.9|342.2|343.98|342.28|343.9|342.2|4
1739402920000|2025-02-12 23:28:40|343.89|342.19|343.89|342.19|343.89|342.19|343.89|342.19|1
1739402930000|2025-02-12 23:28:50|343.9|342.2|343.9|342.2|343.9|342.2|343.9|342.2|1
1739402940000|2025-02-12 23:29:00|343.89|342.19|343.82|342.12|343.89|342.19|343.82|342.12|3
1739402950000|2025-02-12 23:29:10|343.81|342.11|343.68|341.98|343.81|342.11|343.68|341.98|7
1739402960000|2025-02-12 23:29:20|343.67|341.97|343.78|342.08|343.78|342.08|343.65|341.95|10
1739402970000|2025-02-12 23:29:30|343.79|342.09|343.77|342.07|343.79|342.09|343.76|342.06|8
1739403000000|2025-02-12 23:30:00|343.84|342.14|343.89|342.19|343.92|342.22|343.84|342.14|8
1739403010000|2025-02-12 23:30:10|343.9|342.2|343.9|342.2|343.9|342.2|343.9|342.2|1
1739403020000|2025-02-12 23:30:20|343.81|342.11|343.81|342.11|343.83|342.13|343.8|342.1|5
1739403030000|2025-02-12 23:30:30|343.83|342.13|343.83|342.13|343.84|342.14|343.83|342.13|3
1739403060000|2025-02-12 23:31:00|343.66|341.96|343.6|341.9|343.66|341.96|343.5|341.8|6
1739403070000|2025-02-12 23:31:10|343.61|341.91|343.36|341.66|343.61|341.91|343.36|341.66|13
1739403080000|2025-02-12 23:31:20|343.29|341.59|343.12|341.42|343.3|341.6|343.11|341.41|16
1739403090000|2025-02-12 23:31:30|343.01|341.31|342.93|341.23|343.03|341.33|342.93|341.23|16
1739403100000|2025-02-12 23:31:40|342.88|341.18|342.8|341.1|342.89|341.19|342.79|341.09|11
1739403110000|2025-02-12 23:31:50|342.81|341.11|342.81|341.11|342.85|341.15|342.81|341.11|5
1739403120000|2025-02-12 23:32:00|342.83|341.13|343.14|341.44|343.16|341.46|342.83|341.13|11
1739403130000|2025-02-12 23:32:10|343.15|341.45|343.15|341.45|343.15|341.45|343.15|341.45|1
1739403140000|2025-02-12 23:32:20|343.18|341.48|343.18|341.48|343.18|341.48|343.18|341.48|1
1739403150000|2025-02-12 23:32:30|343.26|341.56|343.33|341.63|343.34|341.64|343.26|341.56|7
1739403160000|2025-02-12 23:32:40|343.34|341.64|343.3|341.6|343.34|341.64|343.3|341.6|6
1739403170000|2025-02-12 23:32:50|343.27|341.57|343.26|341.56|343.28|341.58|343.25|341.55|4
1739403180000|2025-02-12 23:33:00|343.27|341.57|343.26|341.56|343.3|341.6|343.26|341.56|3
1739403190000|2025-02-12 23:33:10|343.28|341.58|343.27|341.57|343.31|341.61|343.27|341.57|7
1739403200000|2025-02-12 23:33:20|343.31|341.61|343.3|341.6|343.31|341.61|343.3|341.6|2
1739403210000|2025-02-12 23:33:30|343.31|341.61|343.53|341.83|343.53|341.83|343.31|341.61|12
1739403220000|2025-02-12 23:33:40|343.54|341.84|343.45|341.75|343.54|341.84|343.45|341.75|5
1739403230000|2025-02-12 23:33:50|343.41|341.71|343.43|341.73|343.43|341.73|343.41|341.71|5
1739403240000|2025-02-12 23:34:00|343.44|341.74|343.49|341.79|343.49|341.79|343.44|341.74|5
1739403250000|2025-02-12 23:34:10|343.52|341.82|343.54|341.84|343.54|341.84|343.52|341.82|5
1739403260000|2025-02-12 23:34:20|343.5|341.8|343.51|341.81|343.51|341.81|343.5|341.8|2
1739403270000|2025-02-12 23:34:30|343.52|341.82|343.53|341.83|343.56|341.86|343.52|341.82|6
1739403280000|2025-02-12 23:34:40|343.51|341.81|343.51|341.81|343.52|341.82|343.51|341.81|3
1739403300000|2025-02-12 23:35:00|343.49|341.79|343.49|341.79|343.49|341.79|343.49|341.79|1
1739403320000|2025-02-12 23:35:20|343.5|341.8|343.7|342|343.71|342.01|343.5|341.8|11
1739403340000|2025-02-12 23:35:40|343.71|342.01|343.79|342.09|343.79|342.09|343.71|342.01|4
1739403350000|2025-02-12 23:35:50|343.78|342.08|343.83|342.13|343.83|342.13|343.75|342.05|6
1739403360000|2025-02-12 23:36:00|343.84|342.14|344.45|342.75|344.45|342.75|343.84|342.14|18
1739403370000|2025-02-12 23:36:10|344.44|342.74|344.52|342.82|344.55|342.85|344.44|342.74|7
1739403380000|2025-02-12 23:36:20|344.53|342.83|344.54|342.84|344.57|342.87|344.53|342.83|6
1739403390000|2025-02-12 23:36:30|344.49|342.79|344.54|342.84|344.54|342.84|344.45|342.75|13
1739403400000|2025-02-12 23:36:40|344.51|342.81|344.73|343.03|344.73|343.03|344.51|342.81|8
1739403410000|2025-02-12 23:36:50|344.7|343|344.54|342.84|344.7|343|344.53|342.83|17
1739403420000|2025-02-12 23:37:00|344.53|342.83|344.48|342.78|344.53|342.83|344.45|342.75|4
1739403430000|2025-02-12 23:37:10|344.55|342.85|344.61|342.91|344.61|342.91|344.55|342.85|8
1739403440000|2025-02-12 23:37:20|344.6|342.9|344.52|342.82|344.6|342.9|344.51|342.81|8
1739403450000|2025-02-12 23:37:30|344.48|342.78|344.61|342.91|344.61|342.91|344.42|342.72|10
1739403460000|2025-02-12 23:37:40|344.62|342.92|344.62|342.92|344.65|342.95|344.62|342.92|5
1739403470000|2025-02-12 23:37:50|344.6|342.9|344.62|342.92|344.62|342.92|344.59|342.89|8
1739403480000|2025-02-12 23:38:00|344.63|342.93|344.58|342.88|344.63|342.93|344.58|342.88|3
1739403490000|2025-02-12 23:38:10|344.55|342.85|344.47|342.77|344.56|342.86|344.47|342.77|5
1739403500000|2025-02-12 23:38:20|344.46|342.76|344.36|342.66|344.47|342.77|344.35|342.65|12
1739403510000|2025-02-12 23:38:30|344.35|342.65|344.23|342.53|344.35|342.65|344.21|342.51|5
1739403520000|2025-02-12 23:38:40|344.24|342.54|344.24|342.54|344.24|342.54|344.24|342.54|1
1739403530000|2025-02-12 23:38:50|344.23|342.53|344.23|342.53|344.23|342.53|344.23|342.53|1
1739403540000|2025-02-12 23:39:00|344.24|342.54|344.29|342.59|344.29|342.59|344.24|342.54|6
1739403550000|2025-02-12 23:39:10|344.3|342.6|344.33|342.63|344.33|342.63|344.3|342.6|4
1739403560000|2025-02-12 23:39:20|344.4|342.7|344.33|342.63|344.42|342.72|344.32|342.62|6
1739403570000|2025-02-12 23:39:30|344.34|342.64|344.21|342.51|344.34|342.64|344.21|342.51|11
1739403580000|2025-02-12 23:39:40|344.22|342.52|344.2|342.5|344.22|342.52|344.2|342.5|3
1739403590000|2025-02-12 23:39:50|344.17|342.47|344.13|342.43|344.17|342.47|344.13|342.43|5
1739403600000|2025-02-12 23:40:00|344.14|342.44|344.15|342.45|344.15|342.45|344.14|342.44|2
1739403610000|2025-02-12 23:40:10|344.16|342.46|344.2|342.5|344.2|342.5|344.16|342.46|4
1739403620000|2025-02-12 23:40:20|344.19|342.49|344.17|342.47|344.19|342.49|344.16|342.46|5
1739403630000|2025-02-12 23:40:30|344.16|342.46|344.12|342.42|344.16|342.46|344.1|342.4|6
1739403640000|2025-02-12 23:40:40|344.13|342.43|344.1|342.4|344.15|342.45|344.1|342.4|5
1739403660000|2025-02-12 23:41:00|344.11|342.41|344.12|342.42|344.12|342.42|344.1|342.4|6
1739403670000|2025-02-12 23:41:10|344.13|342.43|344.04|342.34|344.13|342.43|344.04|342.34|5
1739403680000|2025-02-12 23:41:20|344.03|342.33|344.02|342.32|344.03|342.33|344|342.3|6
1739403690000|2025-02-12 23:41:30|344.03|342.33|344.02|342.32|344.05|342.35|344.01|342.31|6
1739403700000|2025-02-12 23:41:40|343.98|342.28|343.93|342.23|343.98|342.28|343.91|342.21|5
1739403710000|2025-02-12 23:41:50|343.94|342.24|343.94|342.24|343.95|342.25|343.94|342.24|3
1739403720000|2025-02-12 23:42:00|343.93|342.23|343.93|342.23|343.93|342.23|343.93|342.23|1
1739403730000|2025-02-12 23:42:10|343.94|342.24|344|342.3|344|342.3|343.94|342.24|6
1739403740000|2025-02-12 23:42:20|344.01|342.31|344|342.3|344.01|342.31|343.98|342.28|4
1739403750000|2025-02-12 23:42:30|343.99|342.29|343.99|342.29|343.99|342.29|343.99|342.29|1
1739403760000|2025-02-12 23:42:40|344|342.3|344.02|342.32|344.02|342.32|344|342.3|3
1739403770000|2025-02-12 23:42:50|344.03|342.33|344.03|342.33|344.03|342.33|344.03|342.33|1
1739403780000|2025-02-12 23:43:00|344|342.3|343.95|342.25|344.01|342.31|343.94|342.24|5
1739403790000|2025-02-12 23:43:10|343.94|342.24|343.94|342.24|343.94|342.24|343.94|342.24|1
1739403800000|2025-02-12 23:43:20|343.95|342.25|343.97|342.27|343.97|342.27|343.95|342.25|3
1739403810000|2025-02-12 23:43:30|343.98|342.28|343.91|342.21|343.98|342.28|343.88|342.18|7
1739403820000|2025-02-12 23:43:40|343.92|342.22|343.95|342.25|343.95|342.25|343.91|342.21|5
1739403830000|2025-02-12 23:43:50|343.94|342.24|343.88|342.18|343.94|342.24|343.85|342.15|4
1739403840000|2025-02-12 23:44:00|343.87|342.17|343.79|342.09|343.87|342.17|343.79|342.09|5
1739403850000|2025-02-12 23:44:10|343.8|342.1|343.82|342.12|343.82|342.12|343.8|342.1|3
1739403860000|2025-02-12 23:44:20|343.83|342.13|344.07|342.37|344.07|342.37|343.83|342.13|8
1739403870000|2025-02-12 23:44:30|344.08|342.38|344.04|342.34|344.11|342.41|344.04|342.34|5
1739403880000|2025-02-12 23:44:40|344.03|342.33|344.15|342.45|344.15|342.45|344.02|342.32|4
1739403890000|2025-02-12 23:44:50|344.14|342.44|344.09|342.39|344.14|342.44|344.09|342.39|4
1739403900000|2025-02-12 23:45:00|344.06|342.36|343.99|342.29|344.07|342.37|343.98|342.28|10
1739403910000|2025-02-12 23:45:10|343.97|342.27|343.94|342.24|343.99|342.29|343.94|342.24|9
1739403920000|2025-02-12 23:45:20|343.95|342.25|344.03|342.33|344.03|342.33|343.92|342.22|7
1739403930000|2025-02-12 23:45:30|344.01|342.31|343.79|342.09|344.01|342.31|343.78|342.08|10
1739403940000|2025-02-12 23:45:40|343.78|342.08|343.76|342.06|343.78|342.08|343.75|342.05|5
1739403950000|2025-02-12 23:45:50|343.75|342.05|343.68|341.98|343.75|342.05|343.65|341.95|7
1739403960000|2025-02-12 23:46:00|343.69|341.99|343.9|342.2|343.9|342.2|343.69|341.99|5
1739403970000|2025-02-12 23:46:10|343.89|342.19|343.92|342.22|343.92|342.22|343.88|342.18|5
1739403980000|2025-02-12 23:46:20|343.93|342.23|343.92|342.22|343.95|342.25|343.87|342.17|9
1739403990000|2025-02-12 23:46:30|343.93|342.23|343.92|342.22|343.93|342.23|343.92|342.22|4
1739404000000|2025-02-12 23:46:40|343.91|342.21|343.83|342.13|343.91|342.21|343.83|342.13|7
1739404010000|2025-02-12 23:46:50|343.82|342.12|343.77|342.07|343.82|342.12|343.77|342.07|6
1739404020000|2025-02-12 23:47:00|343.76|342.06|343.85|342.15|343.86|342.16|343.76|342.06|6
1739404030000|2025-02-12 23:47:10|343.84|342.14|343.87|342.17|343.87|342.17|343.8|342.1|7
1739404040000|2025-02-12 23:47:20|343.86|342.16|343.77|342.07|343.86|342.16|343.75|342.05|15
1739404050000|2025-02-12 23:47:30|343.78|342.08|343.64|341.94|343.78|342.08|343.64|341.94|8
1739404060000|2025-02-12 23:47:40|343.63|341.93|343.45|341.75|343.63|341.93|343.45|341.75|13
1739404070000|2025-02-12 23:47:50|343.46|341.76|343.07|341.37|343.46|341.76|343.06|341.36|22
1739404080000|2025-02-12 23:48:00|343.08|341.38|343.18|341.48|343.18|341.48|343.08|341.38|5
1739404090000|2025-02-12 23:48:10|343.17|341.47|343.16|341.46|343.26|341.56|343.16|341.46|10
1739404100000|2025-02-12 23:48:20|343.23|341.53|343.23|341.53|343.24|341.54|343.23|341.53|3
1739404110000|2025-02-12 23:48:30|343.22|341.52|343.15|341.45|343.22|341.52|343.15|341.45|4
1739404120000|2025-02-12 23:48:40|343.14|341.44|343.07|341.37|343.14|341.44|343.07|341.37|7
1739404130000|2025-02-12 23:48:50|343.08|341.38|343.19|341.49|343.25|341.55|343.08|341.38|8
1739404140000|2025-02-12 23:49:00|343.16|341.46|343.14|341.44|343.16|341.46|343.11|341.41|3
1739404150000|2025-02-12 23:49:10|343.15|341.45|343.34|341.64|343.34|341.64|343.15|341.45|9
1739404160000|2025-02-12 23:49:20|343.33|341.63|343.34|341.64|343.34|341.64|343.33|341.63|2
1739404170000|2025-02-12 23:49:30|343.35|341.65|343.51|341.81|343.52|341.82|343.33|341.63|9
1739404180000|2025-02-12 23:49:40|343.5|341.8|343.44|341.74|343.5|341.8|343.44|341.74|6
1739404190000|2025-02-12 23:49:50|343.43|341.73|343.4|341.7|343.43|341.73|343.4|341.7|4
1739404200000|2025-02-12 23:50:00|343.41|341.71|343.45|341.75|343.51|341.81|343.38|341.68|11
1739404210000|2025-02-12 23:50:10|343.44|341.74|343.6|341.9|343.6|341.9|343.44|341.74|5
1739404220000|2025-02-12 23:50:20|343.61|341.91|343.57|341.87|343.61|341.91|343.57|341.87|4
1739404230000|2025-02-12 23:50:30|343.56|341.86|343.51|341.81|343.56|341.86|343.51|341.81|8
1739404240000|2025-02-12 23:50:40|343.5|341.8|343.47|341.77|343.5|341.8|343.47|341.77|6
1739404250000|2025-02-12 23:50:50|343.44|341.74|343.39|341.69|343.44|341.74|343.39|341.69|5
1739404260000|2025-02-12 23:51:00|343.38|341.68|343.47|341.77|343.56|341.86|343.38|341.68|8
1739404270000|2025-02-12 23:51:10|343.46|341.76|343.34|341.64|343.46|341.76|343.34|341.64|7
1739404280000|2025-02-12 23:51:20|343.35|341.65|343.31|341.61|343.35|341.65|343.31|341.61|5
1739404290000|2025-02-12 23:51:30|343.32|341.62|343.33|341.63|343.33|341.63|343.3|341.6|4
1739404300000|2025-02-12 23:51:40|343.29|341.59|343.24|341.54|343.29|341.59|343.24|341.54|7
1739404310000|2025-02-12 23:51:50|343.23|341.53|343.31|341.61|343.31|341.61|343.23|341.53|6
1739404320000|2025-02-12 23:52:00|343.3|341.6|343.22|341.52|343.31|341.61|343.21|341.51|6
1739404330000|2025-02-12 23:52:10|343.23|341.53|343.26|341.56|343.29|341.59|343.23|341.53|3
1739404340000|2025-02-12 23:52:20|343.25|341.55|343.14|341.44|343.25|341.55|343.13|341.43|6
1739404350000|2025-02-12 23:52:30|343.18|341.48|343.29|341.59|343.29|341.59|343.18|341.48|8
1739404360000|2025-02-12 23:52:40|343.31|341.61|343.3|341.6|343.31|341.61|343.3|341.6|2
1739404370000|2025-02-12 23:52:50|343.29|341.59|343.4|341.7|343.4|341.7|343.29|341.59|3
1739404390000|2025-02-12 23:53:10|343.39|341.69|343.51|341.81|343.51|341.81|343.39|341.69|6
1739404400000|2025-02-12 23:53:20|343.58|341.88|343.58|341.88|343.58|341.88|343.58|341.88|1
1739404410000|2025-02-12 23:53:30|343.59|341.89|343.59|341.89|343.59|341.89|343.59|341.89|1
1739404420000|2025-02-12 23:53:40|343.62|341.92|343.75|342.05|343.75|342.05|343.62|341.92|8
1739404430000|2025-02-12 23:53:50|343.74|342.04|343.73|342.03|343.74|342.04|343.72|342.02|4
1739404440000|2025-02-12 23:54:00|343.72|342.02|343.66|341.96|343.72|342.02|343.66|341.96|6
1739404450000|2025-02-12 23:54:10|343.69|341.99|343.63|341.93|343.69|341.99|343.62|341.92|10
1739404460000|2025-02-12 23:54:20|343.72|342.02|343.59|341.89|343.72|342.02|343.59|341.89|6
1739404470000|2025-02-12 23:54:30|343.58|341.88|343.55|341.85|343.58|341.88|343.55|341.85|4
1739404480000|2025-02-12 23:54:40|343.54|341.84|343.69|341.99|343.69|341.99|343.54|341.84|8
1739404490000|2025-02-12 23:54:50|343.68|341.98|343.68|341.98|343.68|341.98|343.68|341.98|1
1739404500000|2025-02-12 23:55:00|343.77|342.07|343.8|342.1|343.8|342.1|343.77|342.07|4
1739404510000|2025-02-12 23:55:10|343.81|342.11|343.83|342.13|343.84|342.14|343.81|342.11|6
1739404520000|2025-02-12 23:55:20|343.89|342.19|343.9|342.2|343.91|342.21|343.89|342.19|4
1739404530000|2025-02-12 23:55:30|343.91|342.21|343.91|342.21|343.94|342.24|343.91|342.21|5
1739404540000|2025-02-12 23:55:40|343.9|342.2|343.88|342.18|343.9|342.2|343.88|342.18|3
1739404550000|2025-02-12 23:55:50|343.89|342.19|344|342.3|344.02|342.32|343.88|342.18|5
1739404560000|2025-02-12 23:56:00|343.99|342.29|343.91|342.21|343.99|342.29|343.91|342.21|7
1739404570000|2025-02-12 23:56:10|343.9|342.2|343.88|342.18|343.9|342.2|343.88|342.18|3
1739404580000|2025-02-12 23:56:20|343.89|342.19|344|342.3|344.01|342.31|343.89|342.19|6
1739404590000|2025-02-12 23:56:30|343.99|342.29|343.98|342.28|343.99|342.29|343.96|342.26|8
1739404600000|2025-02-12 23:56:40|343.97|342.27|344.04|342.34|344.04|342.34|343.96|342.26|5
1739404610000|2025-02-12 23:56:50|344.03|342.33|343.98|342.28|344.03|342.33|343.98|342.28|7
1739404620000|2025-02-12 23:57:00|343.99|342.29|343.94|342.24|344.02|342.32|343.94|342.24|11
1739404630000|2025-02-12 23:57:10|343.91|342.21|343.84|342.14|343.91|342.21|343.84|342.14|7
1739404640000|2025-02-12 23:57:20|343.83|342.13|343.85|342.15|343.86|342.16|343.81|342.11|5
1739404650000|2025-02-12 23:57:30|343.86|342.16|343.8|342.1|343.86|342.16|343.8|342.1|8
1739404660000|2025-02-12 23:57:40|343.79|342.09|343.83|342.13|343.85|342.15|343.78|342.08|5
1739404670000|2025-02-12 23:57:50|343.82|342.12|343.8|342.1|343.82|342.12|343.8|342.1|3
1739404680000|2025-02-12 23:58:00|343.79|342.09|343.84|342.14|343.88|342.18|343.79|342.09|7
1739404690000|2025-02-12 23:58:10|343.85|342.15|344|342.3|344|342.3|343.85|342.15|7
1739404700000|2025-02-12 23:58:20|343.99|342.29|343.96|342.26|344|342.3|343.96|342.26|9
1739404710000|2025-02-12 23:58:30|343.94|342.24|343.88|342.18|343.94|342.24|343.88|342.18|6
1739404720000|2025-02-12 23:58:40|343.85|342.15|343.81|342.11|343.85|342.15|343.81|342.11|5
1739404730000|2025-02-12 23:58:50|343.82|342.12|343.95|342.25|343.97|342.27|343.79|342.09|10
1739404740000|2025-02-12 23:59:00|343.94|342.24|343.94|342.24|343.94|342.24|343.94|342.24|1
1739404750000|2025-02-12 23:59:10|343.93|342.23|343.92|342.22|343.93|342.23|343.92|342.22|2
1739404760000|2025-02-12 23:59:20|344.06|342.36|344.04|342.34|344.06|342.36|344.04|342.34|3
1739404770000|2025-02-12 23:59:30|344.03|342.33|344.01|342.31|344.03|342.33|344.01|342.31|3
1739404780000|2025-02-12 23:59:40|344|342.3|344.07|342.37|344.07|342.37|344|342.3|6
1739404790000|2025-02-12 23:59:50|344.04|342.34|344.05|342.35|344.05|342.35|344.04|342.34|2
1739404800000|2025-02-13 00:00:00|344.06|342.36|344.08|342.38|344.09|342.39|344.03|342.33|12
1739404810000|2025-02-13 00:00:10|344.09|342.39|344.31|342.61|344.31|342.61|344.09|342.39|13
1739404820000|2025-02-13 00:00:20|344.32|342.62|344.27|342.57|344.41|342.71|344.27|342.57|10
1739404830000|2025-02-13 00:00:30|344.26|342.56|344.14|342.44|344.26|342.56|344.13|342.43|14
1739404840000|2025-02-13 00:00:40|344.13|342.43|343.95|342.25|344.13|342.43|343.95|342.25|16
1739404850000|2025-02-13 00:00:50|343.94|342.24|343.92|342.22|343.94|342.24|343.92|342.22|3
1739404860000|2025-02-13 00:01:00|343.91|342.21|343.72|342.02|343.91|342.21|343.71|342.01|12
1739404870000|2025-02-13 00:01:10|343.68|341.98|343.49|341.79|343.68|341.98|343.49|341.79|14
1739404880000|2025-02-13 00:01:20|343.48|341.78|343.44|341.74|343.49|341.79|343.42|341.72|8
1739404890000|2025-02-13 00:01:30|343.45|341.75|343.52|341.82|343.52|341.82|343.45|341.75|6
1739404900000|2025-02-13 00:01:40|343.49|341.79|343.52|341.82|343.55|341.85|343.49|341.79|5
1739404910000|2025-02-13 00:01:50|343.51|341.81|343.52|341.82|343.53|341.83|343.5|341.8|6
1739404920000|2025-02-13 00:02:00|343.46|341.76|343.58|341.88|343.58|341.88|343.46|341.76|9
1739404930000|2025-02-13 00:02:10|343.65|341.95|343.69|341.99|343.69|341.99|343.65|341.95|5
1739404940000|2025-02-13 00:02:20|343.7|342|343.65|341.95|343.79|342.09|343.63|341.93|11
1739404950000|2025-02-13 00:02:30|343.64|341.94|343.25|341.55|343.64|341.94|343.24|341.54|18
1739404960000|2025-02-13 00:02:40|343.26|341.56|343.16|341.46|343.27|341.57|343.16|341.46|12
1739404970000|2025-02-13 00:02:50|343.17|341.47|343.2|341.5|343.2|341.5|343.15|341.45|6
1739404980000|2025-02-13 00:03:00|343.21|341.51|343.26|341.56|343.26|341.56|343.2|341.5|8
1739404990000|2025-02-13 00:03:10|343.27|341.57|343.15|341.45|343.28|341.58|343.14|341.44|10
1739405000000|2025-02-13 00:03:20|343.14|341.44|343.04|341.34|343.14|341.44|343.04|341.34|9
1739405010000|2025-02-13 00:03:30|343.05|341.35|342.96|341.26|343.05|341.35|342.96|341.26|8
1739405020000|2025-02-13 00:03:40|342.95|341.25|342.85|341.15|342.95|341.25|342.85|341.15|9
1739405030000|2025-02-13 00:03:50|342.86|341.16|342.85|341.15|342.86|341.16|342.84|341.14|6
1739405040000|2025-02-13 00:04:00|342.86|341.16|343|341.3|343.01|341.31|342.86|341.16|6
1739405050000|2025-02-13 00:04:10|342.99|341.29|343.15|341.45|343.15|341.45|342.99|341.29|10
1739405060000|2025-02-13 00:04:20|343.16|341.46|343.2|341.5|343.2|341.5|343.16|341.46|5
1739405070000|2025-02-13 00:04:30|343.21|341.51|343.25|341.55|343.25|341.55|343.21|341.51|7
1739405080000|2025-02-13 00:04:40|343.2|341.5|343.22|341.52|343.22|341.52|343.19|341.49|10
1739405090000|2025-02-13 00:04:50|343.23|341.53|343.19|341.49|343.25|341.55|343.17|341.47|7
1739405100000|2025-02-13 00:05:00|343.2|341.5|343.26|341.56|343.26|341.56|343.2|341.5|6
1739405110000|2025-02-13 00:05:10|343.25|341.55|343.37|341.67|343.37|341.67|343.22|341.52|6
1739405120000|2025-02-13 00:05:20|343.38|341.68|343.38|341.68|343.38|341.68|343.38|341.68|1
1739405130000|2025-02-13 00:05:30|343.36|341.66|343.29|341.59|343.37|341.67|343.29|341.59|7
1739405140000|2025-02-13 00:05:40|343.3|341.6|343.29|341.59|343.32|341.62|343.28|341.58|9
1739405150000|2025-02-13 00:05:50|343.28|341.58|343.25|341.55|343.29|341.59|343.24|341.54|7
1739405160000|2025-02-13 00:06:00|343.26|341.56|343.21|341.51|343.27|341.57|343.21|341.51|7
1739405170000|2025-02-13 00:06:10|343.2|341.5|343.3|341.6|343.3|341.6|343.19|341.49|8
1739405180000|2025-02-13 00:06:20|343.29|341.59|343.38|341.68|343.38|341.68|343.29|341.59|5
1739405190000|2025-02-13 00:06:30|343.39|341.69|343.49|341.79|343.49|341.79|343.39|341.69|5
1739405200000|2025-02-13 00:06:40|343.44|341.74|343.4|341.7|343.45|341.75|343.37|341.67|11
1739405210000|2025-02-13 00:06:50|343.37|341.67|343.37|341.67|343.37|341.67|343.35|341.65|7
1739405220000|2025-02-13 00:07:00|343.38|341.68|343.39|341.69|343.41|341.71|343.37|341.67|7
1739405230000|2025-02-13 00:07:10|343.35|341.65|343.35|341.65|343.36|341.66|343.35|341.65|3
1739405240000|2025-02-13 00:07:20|343.26|341.56|343.18|341.48|343.27|341.57|343.18|341.48|10
1739405250000|2025-02-13 00:07:30|343.17|341.47|343.17|341.47|343.18|341.48|343.17|341.47|3
1739405260000|2025-02-13 00:07:40|343.1|341.4|343.1|341.4|343.11|341.41|343.1|341.4|3
1739405270000|2025-02-13 00:07:50|343.11|341.41|343.1|341.4|343.11|341.41|343.07|341.37|5
1739405280000|2025-02-13 00:08:00|343.2|341.5|343.29|341.59|343.29|341.59|343.2|341.5|6
1739405290000|2025-02-13 00:08:10|343.3|341.6|343.29|341.59|343.3|341.6|343.27|341.57|6
1739405300000|2025-02-13 00:08:20|343.3|341.6|343.27|341.57|343.3|341.6|343.27|341.57|5
1739405310000|2025-02-13 00:08:30|343.38|341.68|343.37|341.67|343.39|341.69|343.37|341.67|4
1739405320000|2025-02-13 00:08:40|343.34|341.64|343.35|341.65|343.35|341.65|343.33|341.63|4
1739405330000|2025-02-13 00:08:50|343.36|341.66|343.37|341.67|343.37|341.67|343.36|341.66|2
1739405340000|2025-02-13 00:09:00|343.34|341.64|343.43|341.73|343.44|341.74|343.31|341.61|8
1739405350000|2025-02-13 00:09:10|343.44|341.74|343.46|341.76|343.46|341.76|343.43|341.73|7
1739405360000|2025-02-13 00:09:20|343.47|341.77|343.42|341.72|343.48|341.78|343.41|341.71|5
1739405370000|2025-02-13 00:09:30|343.43|341.73|343.43|341.73|343.43|341.73|343.43|341.73|1
1739405380000|2025-02-13 00:09:40|343.4|341.7|343.42|341.72|343.42|341.72|343.4|341.7|3
1739405390000|2025-02-13 00:09:50|343.43|341.73|343.38|341.68|343.43|341.73|343.38|341.68|4
1739405400000|2025-02-13 00:10:00|343.37|341.67|343.21|341.51|343.37|341.67|343.21|341.51|9
1739405410000|2025-02-13 00:10:10|343.18|341.48|343.08|341.38|343.18|341.48|343.08|341.38|13
1739405420000|2025-02-13 00:10:20|343.07|341.37|343.05|341.35|343.08|341.38|343.04|341.34|4
1739405430000|2025-02-13 00:10:30|343.06|341.36|343.08|341.38|343.08|341.38|343.05|341.35|4
1739405440000|2025-02-13 00:10:40|343.1|341.4|343.13|341.43|343.22|341.52|343.1|341.4|11
1739405450000|2025-02-13 00:10:50|343.12|341.42|343.1|341.4|343.12|341.42|343.08|341.38|5
1739405460000|2025-02-13 00:11:00|343.09|341.39|343.05|341.35|343.09|341.39|343|341.3|11
1739405470000|2025-02-13 00:11:10|343.16|341.46|342.97|341.27|343.17|341.47|342.97|341.27|15
1739405480000|2025-02-13 00:11:20|342.96|341.26|342.94|341.24|342.96|341.26|342.94|341.24|3
1739405490000|2025-02-13 00:11:30|342.93|341.23|342.88|341.18|342.93|341.23|342.87|341.17|5
1739405500000|2025-02-13 00:11:40|342.89|341.19|342.89|341.19|342.89|341.19|342.87|341.17|6
1739405510000|2025-02-13 00:11:50|342.85|341.15|342.85|341.15|342.86|341.16|342.84|341.14|6
1739405520000|2025-02-13 00:12:00|342.86|341.16|342.81|341.11|342.86|341.16|342.81|341.11|5
1739405530000|2025-02-13 00:12:10|342.82|341.12|342.93|341.23|342.93|341.23|342.82|341.12|5
1739405540000|2025-02-13 00:12:20|342.89|341.19|342.75|341.05|342.9|341.2|342.75|341.05|12
1739405550000|2025-02-13 00:12:30|342.72|341.02|342.66|340.96|342.72|341.02|342.66|340.96|7
1739405560000|2025-02-13 00:12:40|342.65|340.95|342.55|340.85|342.65|340.95|342.55|340.85|7
1739405570000|2025-02-13 00:12:50|342.48|340.78|342.53|340.83|342.53|340.83|342.45|340.75|13
1739405590000|2025-02-13 00:13:10|342.52|340.82|342.52|340.82|342.52|340.82|342.52|340.82|1
1739405600000|2025-02-13 00:13:20|342.53|340.83|342.52|340.82|342.54|340.84|342.51|340.81|4
1739405620000|2025-02-13 00:13:40|342.47|340.77|342.36|340.66|342.48|340.78|342.35|340.65|11
1739405630000|2025-02-13 00:13:50|342.35|340.65|342.3|340.6|342.35|340.65|342.29|340.59|5
1739405640000|2025-02-13 00:14:00|342.31|340.61|342.4|340.7|342.4|340.7|342.31|340.61|4
1739405650000|2025-02-13 00:14:10|342.41|340.71|342.46|340.76|342.46|340.76|342.4|340.7|10
1739405660000|2025-02-13 00:14:20|342.47|340.77|342.48|340.78|342.48|340.78|342.47|340.77|2
1739405670000|2025-02-13 00:14:30|342.49|340.79|342.5|340.8|342.5|340.8|342.49|340.79|2
1739405680000|2025-02-13 00:14:40|342.49|340.79|342.5|340.8|342.5|340.8|342.48|340.78|4
1739405690000|2025-02-13 00:14:50|342.51|340.81|342.48|340.78|342.51|340.81|342.48|340.78|2
1739405700000|2025-02-13 00:15:00|342.49|340.79|342.51|340.81|342.51|340.81|342.48|340.78|7
1739405710000|2025-02-13 00:15:10|342.52|340.82|342.63|340.93|342.63|340.93|342.48|340.78|7
1739405720000|2025-02-13 00:15:20|342.66|340.96|342.81|341.11|342.81|341.11|342.66|340.96|5
1739405730000|2025-02-13 00:15:30|342.92|341.22|343|341.3|343|341.3|342.92|341.22|8
1739405740000|2025-02-13 00:15:40|343.01|341.31|343.03|341.33|343.04|341.34|343.01|341.31|5
1739405750000|2025-02-13 00:15:50|343.04|341.34|343.17|341.47|343.18|341.48|343.04|341.34|6
1739405760000|2025-02-13 00:16:00|343.18|341.48|343.21|341.51|343.21|341.51|343.17|341.47|6
1739405770000|2025-02-13 00:16:10|343.22|341.52|343.29|341.59|343.29|341.59|343.22|341.52|6
1739405780000|2025-02-13 00:16:20|343.3|341.6|343.4|341.7|343.44|341.74|343.3|341.6|8
1739405790000|2025-02-13 00:16:30|343.39|341.69|343.33|341.63|343.39|341.69|343.33|341.63|5
1739405800000|2025-02-13 00:16:40|343.34|341.64|343.33|341.63|343.34|341.64|343.31|341.61|6
1739405810000|2025-02-13 00:16:50|343.34|341.64|343.34|341.64|343.36|341.66|343.33|341.63|5
1739405820000|2025-02-13 00:17:00|343.3|341.6|343.2|341.5|343.31|341.61|343.2|341.5|10
1739405830000|2025-02-13 00:17:10|343.19|341.49|343.2|341.5|343.2|341.5|343.18|341.48|6
1739405840000|2025-02-13 00:17:20|343.19|341.49|343.2|341.5|343.2|341.5|343.16|341.46|10
1739405850000|2025-02-13 00:17:30|343.21|341.51|343.19|341.49|343.22|341.52|343.18|341.48|4
1739405860000|2025-02-13 00:17:40|343.2|341.5|343.21|341.51|343.21|341.51|343.2|341.5|2
1739405870000|2025-02-13 00:17:50|343.22|341.52|343.19|341.49|343.22|341.52|343.18|341.48|3
1739405880000|2025-02-13 00:18:00|343.2|341.5|343.14|341.44|343.2|341.5|343.13|341.43|7
1739405890000|2025-02-13 00:18:10|343.12|341.42|343.09|341.39|343.12|341.42|343.09|341.39|2
1739405900000|2025-02-13 00:18:20|343.08|341.38|343.02|341.32|343.08|341.38|343.01|341.31|7
1739405910000|2025-02-13 00:18:30|343.01|341.31|342.96|341.26|343.01|341.31|342.96|341.26|4
1739405920000|2025-02-13 00:18:40|342.95|341.25|342.9|341.2|342.95|341.25|342.9|341.2|5
1739405930000|2025-02-13 00:18:50|342.89|341.19|342.82|341.12|342.89|341.19|342.79|341.09|11
1739405940000|2025-02-13 00:19:00|342.83|341.13|342.8|341.1|342.83|341.13|342.79|341.09|4
1739405950000|2025-02-13 00:19:10|342.81|341.11|342.92|341.22|342.92|341.22|342.81|341.11|5
1739405960000|2025-02-13 00:19:20|343.03|341.33|343.05|341.35|343.05|341.35|343.03|341.33|7
1739405970000|2025-02-13 00:19:30|343.06|341.36|343.14|341.44|343.14|341.44|343.06|341.36|4
1739405980000|2025-02-13 00:19:40|343.15|341.45|343.27|341.57|343.27|341.57|343.15|341.45|8
1739405990000|2025-02-13 00:19:50|343.26|341.56|343.29|341.59|343.29|341.59|343.26|341.56|6
1739406000000|2025-02-13 00:20:00|343.25|341.55|343.26|341.56|343.27|341.57|343.25|341.55|4
1739406010000|2025-02-13 00:20:10|343.25|341.55|343.25|341.55|343.25|341.55|343.25|341.55|1
1739406020000|2025-02-13 00:20:20|343.26|341.56|343.26|341.56|343.26|341.56|343.26|341.56|1
1739406030000|2025-02-13 00:20:30|343.27|341.57|343.42|341.72|343.42|341.72|343.26|341.56|7
1739406040000|2025-02-13 00:20:40|343.43|341.73|343.42|341.72|343.44|341.74|343.4|341.7|4
1739406050000|2025-02-13 00:20:50|343.41|341.71|343.35|341.65|343.41|341.71|343.35|341.65|6
1739406060000|2025-02-13 00:21:00|343.34|341.64|343.27|341.57|343.34|341.64|343.27|341.57|7
1739406070000|2025-02-13 00:21:10|343.26|341.56|343.32|341.62|343.32|341.62|343.26|341.56|7
1739406080000|2025-02-13 00:21:20|343.33|341.63|343.42|341.72|343.43|341.73|343.33|341.63|6
1739406090000|2025-02-13 00:21:30|343.41|341.71|343.42|341.72|343.42|341.72|343.41|341.71|2
1739406100000|2025-02-13 00:21:40|343.43|341.73|343.54|341.84|343.54|341.84|343.43|341.73|5
1739406110000|2025-02-13 00:21:50|343.51|341.81|343.5|341.8|343.53|341.83|343.5|341.8|6
1739406120000|2025-02-13 00:22:00|343.51|341.81|343.43|341.73|343.51|341.81|343.39|341.69|6
1739406130000|2025-02-13 00:22:10|343.42|341.72|343.35|341.65|343.42|341.72|343.34|341.64|7
1739406140000|2025-02-13 00:22:20|343.34|341.64|343.22|341.52|343.34|341.64|343.18|341.48|7
1739406150000|2025-02-13 00:22:30|343.21|341.51|343.14|341.44|343.22|341.52|343.13|341.43|12
1739406160000|2025-02-13 00:22:40|343.13|341.43|343.04|341.34|343.13|341.43|343.04|341.34|6
1739406170000|2025-02-13 00:22:50|342.97|341.27|342.95|341.25|342.98|341.28|342.95|341.25|5
1739406180000|2025-02-13 00:23:00|342.94|341.24|342.92|341.22|342.94|341.24|342.9|341.2|7
1739406190000|2025-02-13 00:23:10|342.93|341.23|342.87|341.17|342.93|341.23|342.87|341.17|2
1739406200000|2025-02-13 00:23:20|342.86|341.16|342.85|341.15|342.86|341.16|342.85|341.15|2
1739406210000|2025-02-13 00:23:30|342.86|341.16|342.81|341.11|342.86|341.16|342.81|341.11|5
1739406220000|2025-02-13 00:23:40|342.8|341.1|342.69|340.99|342.8|341.1|342.69|340.99|7
1739406230000|2025-02-13 00:23:50|342.68|340.98|342.67|340.97|342.68|340.98|342.67|340.97|2
1739406240000|2025-02-13 00:24:00|342.68|340.98|342.66|340.96|342.68|340.98|342.66|340.96|4
1739406250000|2025-02-13 00:24:10|342.65|340.95|342.64|340.94|342.65|340.95|342.64|340.94|2
1739406260000|2025-02-13 00:24:20|342.65|340.95|342.56|340.86|342.65|340.95|342.48|340.78|6
1739406270000|2025-02-13 00:24:30|342.55|340.85|342.48|340.78|342.55|340.85|342.47|340.77|7
1739406280000|2025-02-13 00:24:40|342.47|340.77|342.49|340.79|342.49|340.79|342.47|340.77|5
1739406290000|2025-02-13 00:24:50|342.5|340.8|342.51|340.81|342.52|340.82|342.5|340.8|5
1739406300000|2025-02-13 00:25:00|342.44|340.74|342.45|340.75|342.46|340.76|342.44|340.74|3
1739406310000|2025-02-13 00:25:10|342.44|340.74|342.43|340.73|342.44|340.74|342.43|340.73|2
1739406320000|2025-02-13 00:25:20|342.46|340.76|342.45|340.75|342.46|340.76|342.45|340.75|2
1739406330000|2025-02-13 00:25:30|342.44|340.74|342.52|340.82|342.52|340.82|342.44|340.74|4
1739406340000|2025-02-13 00:25:40|342.53|340.83|342.58|340.88|342.58|340.88|342.53|340.83|8
1739406350000|2025-02-13 00:25:50|342.59|340.89|342.6|340.9|342.6|340.9|342.59|340.89|2
1739406360000|2025-02-13 00:26:00|342.63|340.93|342.61|340.91|342.75|341.05|342.61|340.91|11
1739406370000|2025-02-13 00:26:10|342.6|340.9|342.59|340.89|342.6|340.9|342.59|340.89|2
1739406380000|2025-02-13 00:26:20|342.6|340.9|342.56|340.86|342.6|340.9|342.56|340.86|5
1739406400000|2025-02-13 00:26:40|342.67|340.97|342.68|340.98|342.68|340.98|342.66|340.96|4
1739406410000|2025-02-13 00:26:50|342.69|340.99|342.7|341|342.7|341|342.69|340.99|2
1739406420000|2025-02-13 00:27:00|342.71|341.01|342.83|341.13|342.84|341.14|342.71|341.01|4
1739406430000|2025-02-13 00:27:10|342.84|341.14|342.89|341.19|342.89|341.19|342.84|341.14|8
1739406440000|2025-02-13 00:27:20|342.9|341.2|343.02|341.32|343.02|341.32|342.9|341.2|4
1739406450000|2025-02-13 00:27:30|343.03|341.33|343.08|341.38|343.08|341.38|343.03|341.33|6
1739406460000|2025-02-13 00:27:40|343.09|341.39|343.21|341.51|343.22|341.52|343.09|341.39|5
1739406470000|2025-02-13 00:27:50|343.2|341.5|343.17|341.47|343.21|341.51|343.17|341.47|7
1739406480000|2025-02-13 00:28:00|343.16|341.46|343.14|341.44|343.16|341.46|343.14|341.44|3
1739406490000|2025-02-13 00:28:10|343.13|341.43|343.13|341.43|343.13|341.43|343.13|341.43|1
1739406500000|2025-02-13 00:28:20|343.12|341.42|343.11|341.41|343.13|341.43|343.11|341.41|4
1739406510000|2025-02-13 00:28:30|343.07|341.37|343.06|341.36|343.07|341.37|343.06|341.36|2
1739406520000|2025-02-13 00:28:40|343.07|341.37|343.1|341.4|343.1|341.4|343.07|341.37|4
1739406530000|2025-02-13 00:28:50|343.15|341.45|343.22|341.52|343.22|341.52|343.15|341.45|4
1739406540000|2025-02-13 00:29:00|343.21|341.51|343.2|341.5|343.21|341.51|343.2|341.5|4
1739406550000|2025-02-13 00:29:10|343.19|341.49|343.19|341.49|343.19|341.49|343.19|341.49|1
1739406560000|2025-02-13 00:29:20|343.18|341.48|343.15|341.45|343.18|341.48|343.14|341.44|3
1739406580000|2025-02-13 00:29:40|343.14|341.44|343.01|341.31|343.14|341.44|343.01|341.31|9
1739406590000|2025-02-13 00:29:50|343|341.3|342.94|341.24|343|341.3|342.93|341.23|8
1739406600000|2025-02-13 00:30:00|342.93|341.23|342.87|341.17|342.93|341.23|342.87|341.17|4
1739406610000|2025-02-13 00:30:10|342.86|341.16|342.83|341.13|342.86|341.16|342.83|341.13|4
1739406620000|2025-02-13 00:30:20|342.82|341.12|342.94|341.24|342.97|341.27|342.81|341.11|11
1739406630000|2025-02-13 00:30:30|342.99|341.29|343.06|341.36|343.06|341.36|342.99|341.29|5
1739406640000|2025-02-13 00:30:40|343.07|341.37|343.1|341.4|343.1|341.4|343.07|341.37|4
1739406660000|2025-02-13 00:31:00|343.11|341.41|343.11|341.41|343.13|341.43|343.1|341.4|5
1739406670000|2025-02-13 00:31:10|343.09|341.39|342.94|341.24|343.09|341.39|342.94|341.24|11
1739406680000|2025-02-13 00:31:20|342.93|341.23|342.89|341.19|342.93|341.23|342.89|341.19|4
1739406690000|2025-02-13 00:31:30|342.88|341.18|342.85|341.15|342.88|341.18|342.85|341.15|4
1739406700000|2025-02-13 00:31:40|342.84|341.14|342.74|341.04|342.84|341.14|342.74|341.04|7
1739406710000|2025-02-13 00:31:50|342.73|341.03|342.7|341|342.73|341.03|342.7|341|6
1739406720000|2025-02-13 00:32:00|342.76|341.06|342.75|341.05|342.77|341.07|342.74|341.04|8
1739406730000|2025-02-13 00:32:10|342.78|341.08|342.88|341.18|342.88|341.18|342.78|341.08|5
1739406740000|2025-02-13 00:32:20|342.94|341.24|342.95|341.25|342.95|341.25|342.94|341.24|2
1739406750000|2025-02-13 00:32:30|342.96|341.26|343.08|341.38|343.08|341.38|342.94|341.24|7
1739406760000|2025-02-13 00:32:40|343.09|341.39|343.25|341.55|343.26|341.56|343.09|341.39|9
1739406770000|2025-02-13 00:32:50|343.26|341.56|343.21|341.51|343.27|341.57|343.21|341.51|8
1739406780000|2025-02-13 00:33:00|343.22|341.52|343.31|341.61|343.32|341.62|343.22|341.52|6
1739406790000|2025-02-13 00:33:10|343.27|341.57|343.23|341.53|343.27|341.57|343.23|341.53|7
1739406800000|2025-02-13 00:33:20|343.24|341.54|343.14|341.44|343.24|341.54|343.14|341.44|7
1739406810000|2025-02-13 00:33:30|343.13|341.43|343.1|341.4|343.13|341.43|343.1|341.4|4
1739406820000|2025-02-13 00:33:40|343.12|341.42|343.19|341.49|343.19|341.49|343.11|341.41|4
1739406830000|2025-02-13 00:33:50|343.18|341.48|343.14|341.44|343.18|341.48|343.14|341.44|6
1739406840000|2025-02-13 00:34:00|343.13|341.43|343.18|341.48|343.18|341.48|343.13|341.43|4
1739406850000|2025-02-13 00:34:10|343.14|341.44|343.11|341.41|343.14|341.44|343.09|341.39|8
1739406860000|2025-02-13 00:34:20|343.1|341.4|343.18|341.48|343.2|341.5|343.08|341.38|6
1739406870000|2025-02-13 00:34:30|343.17|341.47|343.17|341.47|343.18|341.48|343.16|341.46|7
1739406880000|2025-02-13 00:34:40|343.21|341.51|343.32|341.62|343.32|341.62|343.18|341.48|11
1739406890000|2025-02-13 00:34:50|343.31|341.61|343.28|341.58|343.31|341.61|343.28|341.58|6
1739406900000|2025-02-13 00:35:00|343.27|341.57|343.2|341.5|343.31|341.61|343.2|341.5|8
1739406910000|2025-02-13 00:35:10|343.19|341.49|343.32|341.62|343.32|341.62|343.18|341.48|4
1739406920000|2025-02-13 00:35:20|343.33|341.63|343.43|341.73|343.43|341.73|343.32|341.62|8
1739406930000|2025-02-13 00:35:30|343.44|341.74|343.45|341.75|343.51|341.81|343.44|341.74|15
1739406940000|2025-02-13 00:35:40|343.44|341.74|343.37|341.67|343.45|341.75|343.37|341.67|6
1739406950000|2025-02-13 00:35:50|343.33|341.63|343.26|341.56|343.33|341.63|343.26|341.56|4
1739406960000|2025-02-13 00:36:00|343.25|341.55|343.21|341.51|343.25|341.55|343.21|341.51|4
1739406970000|2025-02-13 00:36:10|343.22|341.52|343.11|341.41|343.22|341.52|343.11|341.41|8
1739406980000|2025-02-13 00:36:20|343.16|341.46|343.06|341.36|343.16|341.46|343.06|341.36|9
1739406990000|2025-02-13 00:36:30|343.05|341.35|343.13|341.43|343.16|341.46|343.05|341.35|6
1739407000000|2025-02-13 00:36:40|343.12|341.42|343.09|341.39|343.13|341.43|343.09|341.39|4
1739407010000|2025-02-13 00:36:50|343.08|341.38|342.99|341.29|343.08|341.38|342.99|341.29|9
1739407020000|2025-02-13 00:37:00|342.98|341.28|343.16|341.46|343.16|341.46|342.98|341.28|8
1739407030000|2025-02-13 00:37:10|343.17|341.47|343.14|341.44|343.18|341.48|343.14|341.44|7
1739407040000|2025-02-13 00:37:20|343.21|341.51|343.13|341.43|343.21|341.51|343.13|341.43|6
1739407050000|2025-02-13 00:37:30|343.12|341.42|343.06|341.36|343.12|341.42|343.06|341.36|6
1739407060000|2025-02-13 00:37:40|343.07|341.37|343.07|341.37|343.08|341.38|343|341.3|8
1739407070000|2025-02-13 00:37:50|343.06|341.36|343.07|341.37|343.08|341.38|343.06|341.36|6
1739407080000|2025-02-13 00:38:00|343.03|341.33|342.99|341.29|343.04|341.34|342.99|341.29|7
1739407090000|2025-02-13 00:38:10|342.98|341.28|342.99|341.29|342.99|341.29|342.95|341.25|3
1739407100000|2025-02-13 00:38:20|342.98|341.28|342.95|341.25|342.98|341.28|342.95|341.25|4
1739407110000|2025-02-13 00:38:30|342.94|341.24|342.87|341.17|342.94|341.24|342.87|341.17|7
1739407120000|2025-02-13 00:38:40|342.83|341.13|342.8|341.1|342.84|341.14|342.8|341.1|4
1739407130000|2025-02-13 00:38:50|342.79|341.09|342.79|341.09|342.82|341.12|342.78|341.08|5
1739407140000|2025-02-13 00:39:00|342.78|341.08|342.74|341.04|342.78|341.08|342.74|341.04|3
1739407150000|2025-02-13 00:39:10|342.73|341.03|342.75|341.05|342.75|341.05|342.6|340.9|13
1739407160000|2025-02-13 00:39:20|342.74|341.04|342.71|341.01|342.74|341.04|342.71|341.01|4
1739407170000|2025-02-13 00:39:30|342.7|341|342.62|340.92|342.7|341|342.62|340.92|7
1739407180000|2025-02-13 00:39:40|342.61|340.91|342.53|340.83|342.61|340.91|342.53|340.83|9
1739407190000|2025-02-13 00:39:50|342.52|340.82|342.58|340.88|342.59|340.89|342.52|340.82|3
1739407200000|2025-02-13 00:40:00|342.59|340.89|342.56|340.86|342.59|340.89|342.56|340.86|2
1739407210000|2025-02-13 00:40:10|342.57|340.87|342.63|340.93|342.63|340.93|342.57|340.87|5
1739407220000|2025-02-13 00:40:20|342.62|340.92|342.65|340.95|342.65|340.95|342.62|340.92|6
1739407230000|2025-02-13 00:40:30|342.64|340.94|342.66|340.96|342.66|340.96|342.64|340.94|3
1739407240000|2025-02-13 00:40:40|342.67|340.97|342.75|341.05|342.78|341.08|342.67|340.97|6
1739407250000|2025-02-13 00:40:50|342.71|341.01|342.7|341|342.71|341.01|342.7|341|2
1739407260000|2025-02-13 00:41:00|342.71|341.01|342.7|341|342.71|341.01|342.7|341|2
1739407270000|2025-02-13 00:41:10|342.66|340.96|342.61|340.91|342.67|340.97|342.61|340.91|7
1739407290000|2025-02-13 00:41:30|342.56|340.86|342.57|340.87|342.57|340.87|342.56|340.86|2
1739407300000|2025-02-13 00:41:40|342.58|340.88|342.59|340.89|342.6|340.9|342.58|340.88|4
1739407310000|2025-02-13 00:41:50|342.58|340.88|342.63|340.93|342.65|340.95|342.58|340.88|8
1739407320000|2025-02-13 00:42:00|342.64|340.94|342.69|340.99|342.69|340.99|342.64|340.94|6
1739407330000|2025-02-13 00:42:10|342.7|341|342.7|341|342.71|341.01|342.7|341|3
1739407340000|2025-02-13 00:42:20|342.66|340.96|342.52|340.82|342.66|340.96|342.52|340.82|8
1739407350000|2025-02-13 00:42:30|342.51|340.81|342.46|340.76|342.51|340.81|342.46|340.76|5
1739407360000|2025-02-13 00:42:40|342.47|340.77|342.35|340.65|342.48|340.78|342.35|340.65|5
1739407370000|2025-02-13 00:42:50|342.34|340.64|342.33|340.63|342.34|340.64|342.33|340.63|2
1739407380000|2025-02-13 00:43:00|342.34|340.64|342.34|340.64|342.39|340.69|342.34|340.64|5
1739407390000|2025-02-13 00:43:10|342.33|340.63|342.31|340.61|342.34|340.64|342.31|340.61|3
1739407400000|2025-02-13 00:43:20|342.32|340.62|342.33|340.63|342.33|340.63|342.32|340.62|4
1739407410000|2025-02-13 00:43:30|342.32|340.62|342.36|340.66|342.37|340.67|342.27|340.57|5
1739407420000|2025-02-13 00:43:40|342.35|340.65|342.28|340.58|342.36|340.66|342.28|340.58|8
1739407430000|2025-02-13 00:43:50|342.29|340.59|342.35|340.65|342.37|340.67|342.29|340.59|7
1739407440000|2025-02-13 00:44:00|342.36|340.66|342.38|340.68|342.38|340.68|342.35|340.65|5
1739407450000|2025-02-13 00:44:10|342.37|340.67|342.43|340.73|342.43|340.73|342.37|340.67|4
1739407470000|2025-02-13 00:44:30|342.38|340.68|342.33|340.63|342.38|340.68|342.32|340.62|3
1739407480000|2025-02-13 00:44:40|342.32|340.62|342.25|340.55|342.32|340.62|342.25|340.55|8
1739407490000|2025-02-13 00:44:50|342.24|340.54|342.18|340.48|342.24|340.54|342.18|340.48|5
1739407500000|2025-02-13 00:45:00|342.17|340.47|342.1|340.4|342.17|340.47|342.1|340.4|5
1739407510000|2025-02-13 00:45:10|342.07|340.37|342.01|340.31|342.07|340.37|342|340.3|12
1739407520000|2025-02-13 00:45:20|342.02|340.32|341.94|340.24|342.02|340.32|341.94|340.24|7
1739407530000|2025-02-13 00:45:30|341.93|340.23|341.92|340.22|341.93|340.23|341.92|340.22|2
1739407540000|2025-02-13 00:45:40|341.91|340.21|341.74|340.04|341.91|340.21|341.73|340.03|10
1739407550000|2025-02-13 00:45:50|341.73|340.03|341.75|340.05|341.75|340.05|341.73|340.03|5
1739407560000|2025-02-13 00:46:00|341.76|340.06|341.82|340.12|341.82|340.12|341.76|340.06|3
1739407570000|2025-02-13 00:46:10|341.83|340.13|341.93|340.23|341.93|340.23|341.83|340.13|2
1739407580000|2025-02-13 00:46:20|341.89|340.19|341.78|340.08|341.89|340.19|341.78|340.08|13
1739407590000|2025-02-13 00:46:30|341.77|340.07|341.77|340.07|341.78|340.08|341.76|340.06|5
1739407600000|2025-02-13 00:46:40|341.81|340.11|341.72|340.02|341.82|340.12|341.72|340.02|9
1739407610000|2025-02-13 00:46:50|341.71|340.01|341.84|340.14|341.84|340.14|341.71|340.01|5
1739407620000|2025-02-13 00:47:00|341.85|340.15|341.9|340.2|341.9|340.2|341.85|340.15|4
1739407630000|2025-02-13 00:47:10|341.89|340.19|341.98|340.28|341.99|340.29|341.89|340.19|4
1739407640000|2025-02-13 00:47:20|341.99|340.29|342.09|340.39|342.1|340.4|341.99|340.29|6
1739407650000|2025-02-13 00:47:30|342.08|340.38|342.21|340.51|342.22|340.52|342.08|340.38|6
1739407660000|2025-02-13 00:47:40|342.22|340.52|342.33|340.63|342.33|340.63|342.22|340.52|7
1739407670000|2025-02-13 00:47:50|342.32|340.62|342.27|340.57|342.32|340.62|342.27|340.57|6
1739407680000|2025-02-13 00:48:00|342.34|340.64|342.3|340.6|342.4|340.7|342.3|340.6|11
1739407690000|2025-02-13 00:48:10|342.29|340.59|342.26|340.56|342.29|340.59|342.26|340.56|4
1739407700000|2025-02-13 00:48:20|342.25|340.55|342.25|340.55|342.25|340.55|342.25|340.55|1
1739407710000|2025-02-13 00:48:30|342.28|340.58|342.25|340.55|342.28|340.58|342.25|340.55|8
1739407720000|2025-02-13 00:48:40|342.24|340.54|342.25|340.55|342.25|340.55|342.2|340.5|6
1739407730000|2025-02-13 00:48:50|342.24|340.54|342.17|340.47|342.24|340.54|342.17|340.47|6
1739407740000|2025-02-13 00:49:00|342.13|340.43|341.88|340.18|342.21|340.51|341.88|340.18|13
1739407750000|2025-02-13 00:49:10|341.87|340.17|341.83|340.13|341.92|340.22|341.83|340.13|11
1739407760000|2025-02-13 00:49:20|341.82|340.12|341.75|340.05|341.82|340.12|341.75|340.05|10
1739407770000|2025-02-13 00:49:30|341.76|340.06|341.79|340.09|341.79|340.09|341.71|340.01|5
1739407780000|2025-02-13 00:49:40|341.78|340.08|341.83|340.13|341.83|340.13|341.77|340.07|6
1739407790000|2025-02-13 00:49:50|341.93|340.23|341.87|340.17|341.93|340.23|341.87|340.17|8
1739407800000|2025-02-13 00:50:00|341.88|340.18|341.9|340.2|341.9|340.2|341.86|340.16|9
1739407810000|2025-02-13 00:50:10|341.91|340.21|342.31|340.61|342.32|340.62|341.91|340.21|15
1739407820000|2025-02-13 00:50:20|342.32|340.62|342.46|340.76|342.46|340.76|342.3|340.6|10
1739407830000|2025-02-13 00:50:30|342.45|340.75|342.46|340.76|342.49|340.79|342.45|340.75|7
1739407840000|2025-02-13 00:50:40|342.47|340.77|342.37|340.67|342.48|340.78|342.36|340.66|10
1739407850000|2025-02-13 00:50:50|342.36|340.66|342.33|340.63|342.36|340.66|342.33|340.63|4
1739407860000|2025-02-13 00:51:00|342.36|340.66|342.27|340.57|342.36|340.66|342.26|340.56|11
1739407870000|2025-02-13 00:51:10|342.26|340.56|342.44|340.74|342.44|340.74|342.24|340.54|10
1739407880000|2025-02-13 00:51:20|342.43|340.73|342.46|340.76|342.47|340.77|342.43|340.73|4
1739407890000|2025-02-13 00:51:30|342.45|340.75|342.35|340.65|342.45|340.75|342.3|340.6|9
1739407900000|2025-02-13 00:51:40|342.34|340.64|342.47|340.77|342.48|340.78|342.34|340.64|7
1739407910000|2025-02-13 00:51:50|342.46|340.76|342.4|340.7|342.46|340.76|342.4|340.7|7
1739407920000|2025-02-13 00:52:00|342.39|340.69|342.27|340.57|342.39|340.69|342.27|340.57|10
1739407930000|2025-02-13 00:52:10|342.26|340.56|342.17|340.47|342.26|340.56|342.17|340.47|8
1739407940000|2025-02-13 00:52:20|342.16|340.46|342.13|340.43|342.16|340.46|342.13|340.43|4
1739407950000|2025-02-13 00:52:30|342.14|340.44|342.21|340.51|342.21|340.51|342.14|340.44|7
1739407960000|2025-02-13 00:52:40|342.31|340.61|342.31|340.61|342.32|340.62|342.3|340.6|4
1739407970000|2025-02-13 00:52:50|342.32|340.62|342.34|340.64|342.34|340.64|342.32|340.62|3
1739407980000|2025-02-13 00:53:00|342.35|340.65|342.29|340.59|342.36|340.66|342.29|340.59|8
1739407990000|2025-02-13 00:53:10|342.28|340.58|342.31|340.61|342.32|340.62|342.24|340.54|6
1739408000000|2025-02-13 00:53:20|342.3|340.6|342.28|340.58|342.3|340.6|342.25|340.55|6
1739408010000|2025-02-13 00:53:30|342.27|340.57|342.25|340.55|342.27|340.57|342.25|340.55|3
1739408020000|2025-02-13 00:53:40|342.24|340.54|342.18|340.48|342.24|340.54|342.18|340.48|6
1739408030000|2025-02-13 00:53:50|342.17|340.47|342.2|340.5|342.2|340.5|342.17|340.47|4
1739408040000|2025-02-13 00:54:00|342.25|340.55|342.38|340.68|342.38|340.68|342.24|340.54|11
1739408050000|2025-02-13 00:54:10|342.39|340.69|342.48|340.78|342.49|340.79|342.39|340.69|5
1739408060000|2025-02-13 00:54:20|342.47|340.77|342.6|340.9|342.6|340.9|342.47|340.77|9
1739408070000|2025-02-13 00:54:30|342.59|340.89|342.49|340.79|342.59|340.89|342.49|340.79|11
1739408080000|2025-02-13 00:54:40|342.48|340.78|342.37|340.67|342.48|340.78|342.37|340.67|8
1739408090000|2025-02-13 00:54:50|342.36|340.66|342.34|340.64|342.36|340.66|342.34|340.64|3
1739408100000|2025-02-13 00:55:00|342.35|340.65|342.43|340.73|342.44|340.74|342.35|340.65|7
1739408110000|2025-02-13 00:55:10|342.46|340.76|342.58|340.88|342.59|340.89|342.46|340.76|11
1739408120000|2025-02-13 00:55:20|342.57|340.87|342.82|341.12|342.84|341.14|342.57|340.87|14
1739408130000|2025-02-13 00:55:30|342.81|341.11|342.74|341.04|342.81|341.11|342.74|341.04|5
1739408140000|2025-02-13 00:55:40|342.75|341.05|342.8|341.1|342.81|341.11|342.75|341.05|4
1739408150000|2025-02-13 00:55:50|342.79|341.09|342.76|341.06|342.81|341.11|342.76|341.06|12
1739408160000|2025-02-13 00:56:00|342.74|341.04|342.81|341.11|342.81|341.11|342.72|341.02|7
1739408170000|2025-02-13 00:56:10|342.8|341.1|343.14|341.44|343.18|341.48|342.8|341.1|12
1739408180000|2025-02-13 00:56:20|343.15|341.45|343.18|341.48|343.18|341.48|343.15|341.45|6
1739408190000|2025-02-13 00:56:30|343.17|341.47|343.28|341.58|343.28|341.58|343.17|341.47|8
1739408200000|2025-02-13 00:56:40|343.31|341.61|343.42|341.72|343.42|341.72|343.28|341.58|8
1739408210000|2025-02-13 00:56:50|343.41|341.71|343.4|341.7|343.42|341.72|343.4|341.7|4
1739408220000|2025-02-13 00:57:00|343.39|341.69|343.42|341.72|343.46|341.76|343.39|341.69|7
1739408230000|2025-02-13 00:57:10|343.41|341.71|343.59|341.89|343.59|341.89|343.41|341.71|9
1739408240000|2025-02-13 00:57:20|343.58|341.88|343.69|341.99|343.7|342|343.56|341.86|4
1739408250000|2025-02-13 00:57:30|343.7|342|343.92|342.22|343.93|342.23|343.7|342|8
1739408260000|2025-02-13 00:57:40|343.93|342.23|343.87|342.17|343.93|342.23|343.87|342.17|7
1739408270000|2025-02-13 00:57:50|343.86|342.16|343.73|342.03|343.86|342.16|343.73|342.03|8
1739408280000|2025-02-13 00:58:00|343.75|342.05|343.74|342.04|343.87|342.17|343.73|342.03|15
1739408290000|2025-02-13 00:58:10|343.75|342.05|343.87|342.17|343.89|342.19|343.75|342.05|7
1739408300000|2025-02-13 00:58:20|343.86|342.16|343.79|342.09|343.86|342.16|343.78|342.08|8
1739408310000|2025-02-13 00:58:30|343.78|342.08|343.72|342.02|343.78|342.08|343.72|342.02|8
1739408320000|2025-02-13 00:58:40|343.71|342.01|343.79|342.09|343.79|342.09|343.7|342|7
1739408330000|2025-02-13 00:58:50|343.78|342.08|343.74|342.04|343.78|342.08|343.74|342.04|5
1739408340000|2025-02-13 00:59:00|343.73|342.03|343.64|341.94|343.73|342.03|343.64|341.94|8
1739408350000|2025-02-13 00:59:10|343.63|341.93|343.61|341.91|343.63|341.93|343.61|341.91|4
1739408360000|2025-02-13 00:59:20|343.62|341.92|343.68|341.98|343.7|342|343.62|341.92|4
1739408370000|2025-02-13 00:59:30|343.67|341.97|343.65|341.95|343.67|341.97|343.65|341.95|3
1739408380000|2025-02-13 00:59:40|343.64|341.94|343.63|341.93|343.64|341.94|343.59|341.89|9
1739408390000|2025-02-13 00:59:50|343.75|342.05|343.73|342.03|343.75|342.05|343.73|342.03|5
1739408400000|2025-02-13 01:00:00|343.69|341.99|343.82|342.12|343.83|342.13|343.67|341.97|13
1739408410000|2025-02-13 01:00:10|343.83|342.13|343.84|342.14|343.88|342.18|343.81|342.11|15
1739408420000|2025-02-13 01:00:20|343.83|342.13|343.84|342.14|343.9|342.2|343.82|342.12|11
1739408430000|2025-02-13 01:00:30|343.81|342.11|343.77|342.07|343.81|342.11|343.77|342.07|5
1739408440000|2025-02-13 01:00:40|343.76|342.06|343.67|341.97|343.76|342.06|343.67|341.97|8
1739408450000|2025-02-13 01:00:50|343.66|341.96|343.57|341.87|343.66|341.96|343.57|341.87|14
1739408460000|2025-02-13 01:01:00|343.55|341.85|343.56|341.86|343.58|341.88|343.52|341.82|11
1739408470000|2025-02-13 01:01:10|343.53|341.83|343.59|341.89|343.59|341.89|343.5|341.8|7
1739408480000|2025-02-13 01:01:20|343.58|341.88|343.7|342|343.7|342|343.58|341.88|5
1739408490000|2025-02-13 01:01:30|343.69|341.99|343.7|342|343.7|342|343.67|341.97|4
1739408500000|2025-02-13 01:01:40|343.69|341.99|343.65|341.95|343.69|341.99|343.65|341.95|7
1739408510000|2025-02-13 01:01:50|343.64|341.94|343.62|341.92|343.64|341.94|343.62|341.92|3
1739408520000|2025-02-13 01:02:00|343.46|341.76|343.47|341.77|343.52|341.82|343.46|341.76|4
1739408530000|2025-02-13 01:02:10|343.46|341.76|343.43|341.73|343.46|341.76|343.43|341.73|4
1739408540000|2025-02-13 01:02:20|343.42|341.72|343.48|341.78|343.49|341.79|343.42|341.72|6
1739408550000|2025-02-13 01:02:30|343.49|341.79|343.58|341.88|343.6|341.9|343.49|341.79|6
1739408560000|2025-02-13 01:02:40|343.57|341.87|343.5|341.8|343.57|341.87|343.48|341.78|6
1739408570000|2025-02-13 01:02:50|343.51|341.81|343.66|341.96|343.66|341.96|343.51|341.81|13
1739408580000|2025-02-13 01:03:00|343.67|341.97|343.71|342.01|343.79|342.09|343.67|341.97|11
1739408590000|2025-02-13 01:03:10|343.74|342.04|343.88|342.18|343.88|342.18|343.74|342.04|9
1739408600000|2025-02-13 01:03:20|343.87|342.17|343.93|342.23|343.94|342.24|343.86|342.16|7
1739408610000|2025-02-13 01:03:30|343.92|342.22|343.99|342.29|343.99|342.29|343.92|342.22|2
1739408620000|2025-02-13 01:03:40|343.98|342.28|343.88|342.18|343.98|342.28|343.88|342.18|6
1739408630000|2025-02-13 01:03:50|343.87|342.17|343.82|342.12|343.87|342.17|343.81|342.11|8
1739408640000|2025-02-13 01:04:00|343.81|342.11|343.71|342.01|343.81|342.11|343.71|342.01|12
1739408650000|2025-02-13 01:04:10|343.72|342.02|343.75|342.05|343.79|342.09|343.72|342.02|7
1739408660000|2025-02-13 01:04:20|343.76|342.06|343.84|342.14|343.84|342.14|343.73|342.03|8
1739408670000|2025-02-13 01:04:30|343.83|342.13|343.81|342.11|343.84|342.14|343.81|342.11|5
1739408680000|2025-02-13 01:04:40|343.8|342.1|343.7|342|343.8|342.1|343.7|342|9
1739408690000|2025-02-13 01:04:50|343.69|341.99|343.65|341.95|343.7|342|343.64|341.94|10
1739408700000|2025-02-13 01:05:00|343.66|341.96|343.73|342.03|343.81|342.11|343.66|341.96|11
1739408710000|2025-02-13 01:05:10|343.74|342.04|343.85|342.15|343.85|342.15|343.74|342.04|6
1739408720000|2025-02-13 01:05:20|343.88|342.18|343.88|342.18|343.88|342.18|343.87|342.17|3
1739408730000|2025-02-13 01:05:30|343.83|342.13|343.83|342.13|343.83|342.13|343.83|342.13|1
1739408740000|2025-02-13 01:05:40|343.9|342.2|343.89|342.19|343.9|342.2|343.89|342.19|2
1739408750000|2025-02-13 01:05:50|343.88|342.18|343.87|342.17|343.88|342.18|343.87|342.17|2
1739408760000|2025-02-13 01:06:00|343.88|342.18|343.98|342.28|344.02|342.32|343.88|342.18|9
1739408770000|2025-02-13 01:06:10|343.97|342.27|344.01|342.31|344.01|342.31|343.95|342.25|7
1739408780000|2025-02-13 01:06:20|344.07|342.37|344.03|342.33|344.07|342.37|344.02|342.32|5
1739408790000|2025-02-13 01:06:30|344.02|342.32|344.01|342.31|344.07|342.37|344|342.3|10
1739408810000|2025-02-13 01:06:50|344.02|342.32|344.02|342.32|344.02|342.32|344.02|342.32|1
1739408820000|2025-02-13 01:07:00|344.03|342.33|343.97|342.27|344.03|342.33|343.97|342.27|4
1739408830000|2025-02-13 01:07:10|343.93|342.23|344.09|342.39|344.09|342.39|343.93|342.23|10
1739408840000|2025-02-13 01:07:20|344.08|342.38|343.97|342.27|344.1|342.4|343.97|342.27|12
1739408850000|2025-02-13 01:07:30|343.96|342.26|343.95|342.25|343.96|342.26|343.95|342.25|2
1739408860000|2025-02-13 01:07:40|343.96|342.26|343.96|342.26|343.96|342.26|343.96|342.26|1
1739408870000|2025-02-13 01:07:50|343.97|342.27|343.97|342.27|343.97|342.27|343.97|342.27|1
1739408880000|2025-02-13 01:08:00|343.98|342.28|344|342.3|344.06|342.36|343.98|342.28|5
1739408890000|2025-02-13 01:08:10|344.01|342.31|343.99|342.29|344.01|342.31|343.99|342.29|2
1739408900000|2025-02-13 01:08:20|344|342.3|344.05|342.35|344.05|342.35|343.98|342.28|4
1739408910000|2025-02-13 01:08:30|344.04|342.34|344.01|342.31|344.06|342.36|344.01|342.31|7
1739408920000|2025-02-13 01:08:40|344.02|342.32|343.94|342.24|344.03|342.33|343.9|342.2|9
1739408930000|2025-02-13 01:08:50|343.93|342.23|344.05|342.35|344.05|342.35|343.93|342.23|7
1739408940000|2025-02-13 01:09:00|344.06|342.36|344.15|342.45|344.17|342.47|344.06|342.36|7
1739408950000|2025-02-13 01:09:10|344.14|342.44|344.21|342.51|344.21|342.51|344.1|342.4|7
1739408960000|2025-02-13 01:09:20|344.2|342.5|344.42|342.72|344.43|342.73|344.2|342.5|10
1739408970000|2025-02-13 01:09:30|344.43|342.73|344.45|342.75|344.45|342.75|344.43|342.73|3
1739408980000|2025-02-13 01:09:40|344.46|342.76|344.42|342.72|344.46|342.76|344.42|342.72|5
1739408990000|2025-02-13 01:09:50|344.41|342.71|344.45|342.75|344.47|342.77|344.41|342.71|6
1739409000000|2025-02-13 01:10:00|344.42|342.72|344.43|342.73|344.47|342.77|344.41|342.71|10
1739409010000|2025-02-13 01:10:10|344.52|342.82|344.52|342.82|344.52|342.82|344.51|342.81|5
1739409020000|2025-02-13 01:10:20|344.51|342.81|344.52|342.82|344.56|342.86|344.51|342.81|9
1739409030000|2025-02-13 01:10:30|344.53|342.83|344.57|342.87|344.64|342.94|344.53|342.83|9
1739409040000|2025-02-13 01:10:40|344.58|342.88|344.54|342.84|344.58|342.88|344.54|342.84|5
1739409050000|2025-02-13 01:10:50|344.55|342.85|344.64|342.94|344.65|342.95|344.51|342.81|10
1739409060000|2025-02-13 01:11:00|344.67|342.97|344.58|342.88|344.67|342.97|344.58|342.88|6
1739409070000|2025-02-13 01:11:10|344.52|342.82|344.51|342.81|344.52|342.82|344.51|342.81|2
1739409080000|2025-02-13 01:11:20|344.5|342.8|344.48|342.78|344.51|342.81|344.47|342.77|6
1739409090000|2025-02-13 01:11:30|344.56|342.86|344.49|342.79|344.56|342.86|344.48|342.78|8
1739409100000|2025-02-13 01:11:40|344.48|342.78|344.45|342.75|344.48|342.78|344.45|342.75|4
1739409110000|2025-02-13 01:11:50|344.44|342.74|344.46|342.76|344.46|342.76|344.42|342.72|4
1739409120000|2025-02-13 01:12:00|344.47|342.77|344.67|342.97|344.69|342.99|344.47|342.77|14
1739409130000|2025-02-13 01:12:10|344.68|342.98|344.88|343.18|344.92|343.22|344.68|342.98|11
1739409140000|2025-02-13 01:12:20|344.91|343.21|345.07|343.37|345.07|343.37|344.9|343.2|10
1739409150000|2025-02-13 01:12:30|345.06|343.36|345.18|343.48|345.19|343.49|345.02|343.32|10
1739409160000|2025-02-13 01:12:40|345.17|343.47|345.09|343.39|345.17|343.47|345.08|343.38|7
1739409170000|2025-02-13 01:12:50|345.08|343.38|345.09|343.39|345.14|343.44|345.06|343.36|9
1739409180000|2025-02-13 01:13:00|345.08|343.38|344.99|343.29|345.08|343.38|344.99|343.29|11
1739409190000|2025-02-13 01:13:10|345|343.3|344.94|343.24|345|343.3|344.94|343.24|6
1739409200000|2025-02-13 01:13:20|344.93|343.23|344.89|343.19|344.94|343.24|344.88|343.18|6
1739409210000|2025-02-13 01:13:30|344.88|343.18|344.89|343.19|344.89|343.19|344.88|343.18|2
1739409220000|2025-02-13 01:13:40|344.9|343.2|344.9|343.2|344.9|343.2|344.9|343.2|1
1739409230000|2025-02-13 01:13:50|345|343.3|344.92|343.22|345|343.3|344.92|343.22|7
1739409240000|2025-02-13 01:14:00|344.93|343.23|345.04|343.34|345.08|343.38|344.93|343.23|13
1739409250000|2025-02-13 01:14:10|345.03|343.33|345.07|343.37|345.08|343.38|345.02|343.32|4
1739409260000|2025-02-13 01:14:20|345.06|343.36|345.01|343.31|345.07|343.37|345.01|343.31|6
1739409270000|2025-02-13 01:14:30|345|343.3|344.9|343.2|345|343.3|344.9|343.2|6
1739409280000|2025-02-13 01:14:40|344.91|343.21|345|343.3|345|343.3|344.9|343.2|8
1739409290000|2025-02-13 01:14:50|344.99|343.29|344.98|343.28|344.99|343.29|344.98|343.28|2
1739409300000|2025-02-13 01:15:00|344.94|343.24|344.9|343.2|344.94|343.24|344.89|343.19|10
1739409310000|2025-02-13 01:15:10|344.91|343.21|344.79|343.09|344.94|343.24|344.79|343.09|11
1739409320000|2025-02-13 01:15:20|344.81|343.11|344.94|343.24|344.94|343.24|344.77|343.07|12
1739409330000|2025-02-13 01:15:30|344.96|343.26|345.12|343.42|345.12|343.42|344.96|343.26|5
1739409340000|2025-02-13 01:15:40|345.11|343.41|345.03|343.33|345.11|343.41|345.03|343.33|10
1739409350000|2025-02-13 01:15:50|345.02|343.32|345.08|343.38|345.08|343.38|345.02|343.32|10
1739409360000|2025-02-13 01:16:00|345.14|343.44|345.2|343.5|345.2|343.5|345.09|343.39|7
1739409370000|2025-02-13 01:16:10|345.21|343.51|345.26|343.56|345.28|343.58|345.21|343.51|4
1739409380000|2025-02-13 01:16:20|345.23|343.53|345.18|343.48|345.23|343.53|345.18|343.48|7
1739409390000|2025-02-13 01:16:30|345.19|343.49|345.19|343.49|345.28|343.58|345.19|343.49|11
1739409400000|2025-02-13 01:16:40|345.18|343.48|345.23|343.53|345.25|343.55|345.18|343.48|7
1739409410000|2025-02-13 01:16:50|345.22|343.52|345.14|343.44|345.23|343.53|345.14|343.44|8
1739409420000|2025-02-13 01:17:00|345.13|343.43|345.05|343.35|345.13|343.43|345.05|343.35|8
1739409430000|2025-02-13 01:17:10|345.06|343.36|345.01|343.31|345.09|343.39|345|343.3|10
1739409440000|2025-02-13 01:17:20|344.98|343.28|344.95|343.25|344.98|343.28|344.95|343.25|4
1739409450000|2025-02-13 01:17:30|344.93|343.23|344.86|343.16|344.93|343.23|344.86|343.16|9
1739409460000|2025-02-13 01:17:40|344.85|343.15|344.81|343.11|344.85|343.15|344.8|343.1|7
1739409470000|2025-02-13 01:17:50|344.84|343.14|344.86|343.16|344.87|343.17|344.84|343.14|3
1739409480000|2025-02-13 01:18:00|344.94|343.24|344.93|343.23|344.94|343.24|344.92|343.22|8
1739409490000|2025-02-13 01:18:10|344.89|343.19|344.74|343.04|344.9|343.2|344.74|343.04|12
1739409500000|2025-02-13 01:18:20|344.73|343.03|344.68|342.98|344.73|343.03|344.68|342.98|4
1739409510000|2025-02-13 01:18:30|344.67|342.97|344.63|342.93|344.68|342.98|344.63|342.93|5
1739409520000|2025-02-13 01:18:40|344.64|342.94|344.76|343.06|344.76|343.06|344.64|342.94|5
1739409530000|2025-02-13 01:18:50|344.75|343.05|344.86|343.16|344.87|343.17|344.75|343.05|9
1739409540000|2025-02-13 01:19:00|344.87|343.17|345.05|343.35|345.05|343.35|344.87|343.17|8
1739409550000|2025-02-13 01:19:10|345.06|343.36|344.84|343.14|345.06|343.36|344.84|343.14|16
1739409560000|2025-02-13 01:19:20|344.83|343.13|344.76|343.06|344.83|343.13|344.76|343.06|9
1739409570000|2025-02-13 01:19:30|344.75|343.05|344.72|343.02|344.75|343.05|344.72|343.02|4
1739409580000|2025-02-13 01:19:40|344.71|343.01|344.84|343.14|344.85|343.15|344.7|343|9
1739409590000|2025-02-13 01:19:50|344.85|343.15|344.9|343.2|344.91|343.21|344.85|343.15|4
1739409600000|2025-02-13 01:20:00|344.91|343.21|344.97|343.27|345.01|343.31|344.91|343.21|9
1739409610000|2025-02-13 01:20:10|344.98|343.28|344.91|343.21|344.98|343.28|344.91|343.21|6
1739409620000|2025-02-13 01:20:20|344.9|343.2|344.8|343.1|344.9|343.2|344.8|343.1|6
1739409630000|2025-02-13 01:20:30|344.79|343.09|344.89|343.19|344.89|343.19|344.77|343.07|6
1739409640000|2025-02-13 01:20:40|344.88|343.18|344.8|343.1|344.88|343.18|344.8|343.1|9
1739409650000|2025-02-13 01:20:50|344.79|343.09|344.73|343.03|344.79|343.09|344.73|343.03|9
1739409660000|2025-02-13 01:21:00|344.7|343|344.89|343.19|344.89|343.19|344.7|343|8
1739409670000|2025-02-13 01:21:10|344.88|343.18|344.81|343.11|344.88|343.18|344.81|343.11|8
1739409680000|2025-02-13 01:21:20|344.82|343.12|344.9|343.2|344.9|343.2|344.82|343.12|4
1739409690000|2025-02-13 01:21:30|344.91|343.21|345.01|343.31|345.03|343.33|344.9|343.2|6
1739409700000|2025-02-13 01:21:40|345|343.3|345.06|343.36|345.06|343.36|345|343.3|4
1739409710000|2025-02-13 01:21:50|345.05|343.35|345.1|343.4|345.1|343.4|345.04|343.34|9
1739409720000|2025-02-13 01:22:00|345.16|343.46|345.22|343.52|345.24|343.54|345.16|343.46|11
1739409730000|2025-02-13 01:22:10|345.21|343.51|345.28|343.58|345.28|343.58|345.16|343.46|9
1739409740000|2025-02-13 01:22:20|345.3|343.6|345.34|343.64|345.34|343.64|345.29|343.59|7
1739409750000|2025-02-13 01:22:30|345.38|343.68|345.46|343.76|345.48|343.78|345.38|343.68|7
1739409760000|2025-02-13 01:22:40|345.47|343.77|345.49|343.79|345.5|343.8|345.47|343.77|5
1739409770000|2025-02-13 01:22:50|345.5|343.8|345.49|343.79|345.54|343.84|345.48|343.78|7
1739409780000|2025-02-13 01:23:00|345.5|343.8|345.57|343.87|345.57|343.87|345.46|343.76|5
1739409790000|2025-02-13 01:23:10|345.56|343.86|345.5|343.8|345.56|343.86|345.5|343.8|8
1739409800000|2025-02-13 01:23:20|345.49|343.79|345.55|343.85|345.55|343.85|345.49|343.79|7
1739409810000|2025-02-13 01:23:30|345.56|343.86|345.74|344.04|345.74|344.04|345.56|343.86|8
1739409820000|2025-02-13 01:23:40|345.75|344.05|345.78|344.08|345.78|344.08|345.75|344.05|2
1739409830000|2025-02-13 01:23:50|345.79|344.09|345.83|344.13|345.85|344.15|345.78|344.08|8
1739409840000|2025-02-13 01:24:00|345.84|344.14|346.09|344.39|346.11|344.41|345.84|344.14|8
1739409850000|2025-02-13 01:24:10|346.08|344.38|346.08|344.38|346.1|344.4|346.06|344.36|8
1739409860000|2025-02-13 01:24:20|346.1|344.4|346.5|344.8|346.5|344.8|346.1|344.4|13
1739409870000|2025-02-13 01:24:30|346.51|344.81|346.54|344.84|346.62|344.92|346.51|344.81|11
1739409880000|2025-02-13 01:24:40|346.53|344.83|346.54|344.84|346.67|344.97|346.52|344.82|12
1739409890000|2025-02-13 01:24:50|346.53|344.83|346.37|344.67|346.53|344.83|346.37|344.67|13
1739409900000|2025-02-13 01:25:00|346.36|344.66|346.33|344.63|346.49|344.79|346.31|344.61|9
1739409910000|2025-02-13 01:25:10|346.34|344.64|346.29|344.59|346.39|344.69|346.29|344.59|14
1739409920000|2025-02-13 01:25:20|346.28|344.58|346.16|344.46|346.28|344.58|346.16|344.46|12
1739409930000|2025-02-13 01:25:30|346.11|344.41|346.17|344.47|346.22|344.52|346.11|344.41|15
1739409940000|2025-02-13 01:25:40|346.16|344.46|346.33|344.63|346.33|344.63|346.13|344.43|10
1739409950000|2025-02-13 01:25:50|346.3|344.6|346.26|344.56|346.3|344.6|346.26|344.56|7
1739409960000|2025-02-13 01:26:00|346.27|344.57|346.14|344.44|346.3|344.6|346.14|344.44|10
1739409970000|2025-02-13 01:26:10|346.1|344.4|346.05|344.35|346.1|344.4|346.05|344.35|10
1739409990000|2025-02-13 01:26:30|345.78|344.08|345.62|343.92|345.79|344.09|345.61|343.91|18
1739410000000|2025-02-13 01:26:40|345.61|343.91|345.52|343.82|345.61|343.91|345.52|343.82|14
1739410010000|2025-02-13 01:26:50|345.49|343.79|345.48|343.78|345.51|343.81|345.48|343.78|5
1739410020000|2025-02-13 01:27:00|345.47|343.77|345.54|343.84|345.55|343.85|345.46|343.76|7
1739410030000|2025-02-13 01:27:10|345.53|343.83|345.44|343.74|345.53|343.83|345.44|343.74|6
1739410040000|2025-02-13 01:27:20|345.45|343.75|345.4|343.7|345.45|343.75|345.4|343.7|7
1739410050000|2025-02-13 01:27:30|345.39|343.69|345.36|343.66|345.39|343.69|345.36|343.66|4
1739410060000|2025-02-13 01:27:40|345.35|343.65|345.38|343.68|345.39|343.69|345.35|343.65|4
1739410070000|2025-02-13 01:27:50|345.36|343.66|345.39|343.69|345.42|343.72|345.36|343.66|8
1739410080000|2025-02-13 01:28:00|345.38|343.68|345.45|343.75|345.48|343.78|345.38|343.68|7
1739410090000|2025-02-13 01:28:10|345.44|343.74|345.36|343.66|345.47|343.77|345.36|343.66|12
1739410100000|2025-02-13 01:28:20|345.33|343.63|345.25|343.55|345.33|343.63|345.25|343.55|10
1739410110000|2025-02-13 01:28:30|345.24|343.54|345.2|343.5|345.24|343.54|345.2|343.5|6
1739410120000|2025-02-13 01:28:40|345.19|343.49|345.13|343.43|345.19|343.49|345.13|343.43|6
1739410130000|2025-02-13 01:28:50|345.1|343.4|345|343.3|345.1|343.4|344.99|343.29|12
1739410140000|2025-02-13 01:29:00|344.99|343.29|344.98|343.28|344.99|343.29|344.98|343.28|2
1739410150000|2025-02-13 01:29:10|344.97|343.27|344.95|343.25|344.97|343.27|344.95|343.25|3
1739410160000|2025-02-13 01:29:20|345.1|343.4|345.07|343.37|345.1|343.4|345.06|343.36|8
1739410170000|2025-02-13 01:29:30|345.08|343.38|345.2|343.5|345.21|343.51|345.08|343.38|7
1739410180000|2025-02-13 01:29:40|345.19|343.49|345.12|343.42|345.19|343.49|345.12|343.42|6
1739410190000|2025-02-13 01:29:50|345.11|343.41|345.17|343.47|345.18|343.48|345.1|343.4|9
1739410200000|2025-02-13 01:30:00|345.16|343.46|345.18|343.48|345.19|343.49|345.12|343.42|10
1739410210000|2025-02-13 01:30:10|345.17|343.47|345.42|343.72|345.5|343.8|345.15|343.45|10
1739410220000|2025-02-13 01:30:20|345.65|343.95|345.63|343.93|345.7|344|345.63|343.93|7
1739410230000|2025-02-13 01:30:30|345.59|343.89|345.44|343.74|345.59|343.89|345.44|343.74|11
1739410240000|2025-02-13 01:30:40|345.41|343.71|345.37|343.67|345.42|343.72|345.37|343.67|7
1739410250000|2025-02-13 01:30:50|345.35|343.65|345.34|343.64|345.37|343.67|345.34|343.64|5
1739410260000|2025-02-13 01:31:00|345.33|343.63|345.22|343.52|345.33|343.63|345.22|343.52|7
1739410270000|2025-02-13 01:31:10|345.23|343.53|345.19|343.49|345.23|343.53|345.18|343.48|5
1739410280000|2025-02-13 01:31:20|345.18|343.48|344.95|343.25|345.18|343.48|344.95|343.25|9
1739410290000|2025-02-13 01:31:30|344.94|343.24|344.87|343.17|344.94|343.24|344.86|343.16|11
1739410300000|2025-02-13 01:31:40|344.86|343.16|344.82|343.12|344.87|343.17|344.82|343.12|6
1739410310000|2025-02-13 01:31:50|344.81|343.11|344.74|343.04|344.89|343.19|344.74|343.04|11
1739410320000|2025-02-13 01:32:00|344.75|343.05|344.28|342.58|344.75|343.05|344.28|342.58|19
1739410330000|2025-02-13 01:32:10|344.27|342.57|344.03|342.33|344.28|342.58|344.03|342.33|16
1739410340000|2025-02-13 01:32:20|344.04|342.34|344.12|342.42|344.12|342.42|343.98|342.28|17
1739410350000|2025-02-13 01:32:30|344.11|342.41|343.93|342.23|344.11|342.41|343.93|342.23|11
1739410360000|2025-02-13 01:32:40|343.92|342.22|343.93|342.23|343.93|342.23|343.9|342.2|5
1739410370000|2025-02-13 01:32:50|343.97|342.27|344.04|342.34|344.04|342.34|343.96|342.26|9
1739410380000|2025-02-13 01:33:00|344.05|342.35|344.29|342.59|344.29|342.59|344.04|342.34|16
1739410390000|2025-02-13 01:33:10|344.3|342.6|344.58|342.88|344.63|342.93|344.3|342.6|16
1739410400000|2025-02-13 01:33:20|344.57|342.87|344.65|342.95|344.7|343|344.57|342.87|15
1739410410000|2025-02-13 01:33:30|344.64|342.94|344.55|342.85|344.64|342.94|344.54|342.84|10
1739410420000|2025-02-13 01:33:40|344.69|342.99|344.6|342.9|344.69|342.99|344.6|342.9|11
1739410430000|2025-02-13 01:33:50|344.59|342.89|344.48|342.78|344.59|342.89|344.47|342.77|9
1739410440000|2025-02-13 01:34:00|344.49|342.79|344.48|342.78|344.54|342.84|344.46|342.76|11
1739410450000|2025-02-13 01:34:10|344.49|342.79|344.58|342.88|344.65|342.95|344.48|342.78|14
1739410460000|2025-02-13 01:34:20|344.59|342.89|344.57|342.87|344.62|342.92|344.57|342.87|11
1739410470000|2025-02-13 01:34:30|344.56|342.86|344.42|342.72|344.56|342.86|344.42|342.72|12
1739410480000|2025-02-13 01:34:40|344.41|342.71|344.43|342.73|344.43|342.73|344.41|342.71|3
1739410490000|2025-02-13 01:34:50|344.57|342.87|344.43|342.73|344.57|342.87|344.42|342.72|9
1739410500000|2025-02-13 01:35:00|344.53|342.83|344.76|343.06|344.77|343.07|344.48|342.78|16
1739410510000|2025-02-13 01:35:10|344.75|343.05|344.58|342.88|344.75|343.05|344.58|342.88|11
1739410520000|2025-02-13 01:35:20|344.59|342.89|344.63|342.93|344.63|342.93|344.58|342.88|8
1739410530000|2025-02-13 01:35:30|344.74|343.04|344.75|343.05|344.8|343.1|344.72|343.02|11
1739410540000|2025-02-13 01:35:40|344.82|343.12|344.68|342.98|344.83|343.13|344.68|342.98|8
1739410550000|2025-02-13 01:35:50|344.65|342.95|344.62|342.92|344.73|343.03|344.62|342.92|10
1739410560000|2025-02-13 01:36:00|344.61|342.91|344.65|342.95|344.7|343|344.61|342.91|9
1739410570000|2025-02-13 01:36:10|344.64|342.94|344.83|343.13|344.85|343.15|344.63|342.93|11
1739410580000|2025-02-13 01:36:20|344.84|343.14|344.78|343.08|344.9|343.2|344.78|343.08|14
1739410590000|2025-02-13 01:36:30|344.77|343.07|344.65|342.95|344.77|343.07|344.65|342.95|8
1739410600000|2025-02-13 01:36:40|344.66|342.96|344.55|342.85|344.66|342.96|344.54|342.84|10
1739410610000|2025-02-13 01:36:50|344.54|342.84|344.62|342.92|344.63|342.93|344.49|342.79|15
1739410620000|2025-02-13 01:37:00|344.61|342.91|344.39|342.69|344.61|342.91|344.39|342.69|19
1739410630000|2025-02-13 01:37:10|344.38|342.68|344.19|342.49|344.39|342.69|344.19|342.49|13
1739410640000|2025-02-13 01:37:20|344.18|342.48|344.24|342.54|344.25|342.55|344.17|342.47|11
1739410650000|2025-02-13 01:37:30|344.2|342.5|344.13|342.43|344.21|342.51|344.13|342.43|9
1739410660000|2025-02-13 01:37:40|344.12|342.42|344.07|342.37|344.12|342.42|344.01|342.31|16
1739410670000|2025-02-13 01:37:50|344.06|342.36|344.08|342.38|344.14|342.44|344.06|342.36|17
1739410680000|2025-02-13 01:38:00|344.17|342.47|344.15|342.45|344.17|342.47|344.06|342.36|13
1739410690000|2025-02-13 01:38:10|344.14|342.44|344.13|342.43|344.14|342.44|344.13|342.43|8
1739410700000|2025-02-13 01:38:20|344.24|342.54|344.19|342.49|344.24|342.54|344.19|342.49|8
1739410710000|2025-02-13 01:38:30|344.13|342.43|344.23|342.53|344.23|342.53|344.11|342.41|10
1739410720000|2025-02-13 01:38:40|344.22|342.52|344.27|342.57|344.28|342.58|344.2|342.5|8
1739410730000|2025-02-13 01:38:50|344.26|342.56|344.26|342.56|344.28|342.58|344.24|342.54|7
1739410740000|2025-02-13 01:39:00|344.25|342.55|344.36|342.66|344.36|342.66|344.23|342.53|12
1739410750000|2025-02-13 01:39:10|344.35|342.65|344.45|342.75|344.45|342.75|344.32|342.62|10
1739410760000|2025-02-13 01:39:20|344.44|342.74|344.49|342.79|344.51|342.81|344.43|342.73|15
1739410770000|2025-02-13 01:39:30|344.48|342.78|344.51|342.81|344.53|342.83|344.45|342.75|9
1739410780000|2025-02-13 01:39:40|344.5|342.8|344.44|342.74|344.5|342.8|344.44|342.74|8
1739410790000|2025-02-13 01:39:50|344.4|342.7|344.31|342.61|344.41|342.71|344.3|342.6|9
1739410800000|2025-02-13 01:40:00|344.32|342.62|344.34|342.64|344.34|342.64|344.32|342.62|3
1739410810000|2025-02-13 01:40:10|344.33|342.63|344.17|342.47|344.33|342.63|344.17|342.47|10
1739410820000|2025-02-13 01:40:20|344.18|342.48|344.14|342.44|344.18|342.48|344.12|342.42|6
1739410830000|2025-02-13 01:40:30|344.15|342.45|344.14|342.44|344.16|342.46|344.13|342.43|4
1739410840000|2025-02-13 01:40:40|344.15|342.45|344.23|342.53|344.28|342.58|344.15|342.45|7
1739410850000|2025-02-13 01:40:50|344.24|342.54|344.31|342.61|344.32|342.62|344.24|342.54|4
1739410860000|2025-02-13 01:41:00|344.38|342.68|344.51|342.81|344.51|342.81|344.36|342.66|8
1739410870000|2025-02-13 01:41:10|344.5|342.8|344.43|342.73|344.5|342.8|344.43|342.73|10
1739410880000|2025-02-13 01:41:20|344.42|342.72|344.35|342.65|344.45|342.75|344.35|342.65|10
1739410890000|2025-02-13 01:41:30|344.34|342.64|344.46|342.76|344.47|342.77|344.34|342.64|11
1739410900000|2025-02-13 01:41:40|344.47|342.77|344.39|342.69|344.47|342.77|344.38|342.68|9
1739410910000|2025-02-13 01:41:50|344.4|342.7|344.56|342.86|344.57|342.87|344.4|342.7|8
1739410920000|2025-02-13 01:42:00|344.55|342.85|344.54|342.84|344.55|342.85|344.51|342.81|7
1739410930000|2025-02-13 01:42:10|344.55|342.85|344.68|342.98|344.73|343.03|344.55|342.85|12
1739410940000|2025-02-13 01:42:20|344.69|342.99|344.79|343.09|344.79|343.09|344.69|342.99|9
1739410950000|2025-02-13 01:42:30|344.78|343.08|344.83|343.13|344.83|343.13|344.72|343.02|10
1739410960000|2025-02-13 01:42:40|344.84|343.14|345.02|343.32|345.06|343.36|344.84|343.14|13
1739410970000|2025-02-13 01:42:50|345.03|343.33|345.15|343.45|345.2|343.5|345.02|343.32|14
1739410980000|2025-02-13 01:43:00|345.14|343.44|345.12|343.42|345.14|343.44|345.08|343.38|12
1739410990000|2025-02-13 01:43:10|345.08|343.38|345.1|343.4|345.12|343.42|345.06|343.36|7
1739411000000|2025-02-13 01:43:20|345.09|343.39|345.06|343.36|345.12|343.42|345.03|343.33|13
1739411010000|2025-02-13 01:43:30|345.05|343.35|344.95|343.25|345.06|343.36|344.95|343.25|12
1739411020000|2025-02-13 01:43:40|344.94|343.24|344.86|343.16|344.94|343.24|344.84|343.14|7
1739411030000|2025-02-13 01:43:50|344.85|343.15|344.87|343.17|344.92|343.22|344.85|343.15|9
1739411040000|2025-02-13 01:44:00|344.88|343.18|344.87|343.17|344.91|343.21|344.82|343.12|15
1739411050000|2025-02-13 01:44:10|344.9|343.2|344.94|343.24|344.94|343.24|344.83|343.13|13
1739411060000|2025-02-13 01:44:20|344.93|343.23|344.97|343.27|345.03|343.33|344.93|343.23|12
1739411070000|2025-02-13 01:44:30|344.98|343.28|344.99|343.29|345.04|343.34|344.96|343.26|11
1739411080000|2025-02-13 01:44:40|344.98|343.28|345.16|343.46|345.16|343.46|344.98|343.28|12
1739411090000|2025-02-13 01:44:50|345.15|343.45|345.1|343.4|345.16|343.46|345.1|343.4|10
1739411100000|2025-02-13 01:45:00|345.06|343.36|345.16|343.46|345.18|343.48|345.03|343.33|15
1739411110000|2025-02-13 01:45:10|345.17|343.47|345.49|343.79|345.49|343.79|345.17|343.47|14
1739411120000|2025-02-13 01:45:20|345.58|343.88|345.42|343.72|345.58|343.88|345.42|343.72|13
1739411130000|2025-02-13 01:45:30|345.41|343.71|345.33|343.63|345.43|343.73|345.33|343.63|13
1739411140000|2025-02-13 01:45:40|345.39|343.69|345.34|343.64|345.58|343.88|345.33|343.63|16
1739411150000|2025-02-13 01:45:50|345.33|343.63|345.37|343.67|345.39|343.69|345.33|343.63|8
1739411160000|2025-02-13 01:46:00|345.32|343.62|345.75|344.05|345.77|344.07|345.32|343.62|19
1739411170000|2025-02-13 01:46:10|345.76|344.06|346.05|344.35|346.09|344.39|345.72|344.02|17
1739411180000|2025-02-13 01:46:20|346.04|344.34|345.9|344.2|346.04|344.34|345.9|344.2|13
1739411190000|2025-02-13 01:46:30|345.87|344.17|345.87|344.17|345.95|344.25|345.8|344.1|20
1739411200000|2025-02-13 01:46:40|345.86|344.16|345.85|344.15|345.91|344.21|345.75|344.05|15
1739411210000|2025-02-13 01:46:50|345.84|344.14|345.91|344.21|345.92|344.22|345.81|344.11|12
1739411220000|2025-02-13 01:47:00|345.92|344.22|345.94|344.24|346.01|344.31|345.85|344.15|16
1739411230000|2025-02-13 01:47:10|345.93|344.23|345.79|344.09|345.93|344.23|345.79|344.09|14
1739411240000|2025-02-13 01:47:20|345.78|344.08|345.63|343.93|345.78|344.08|345.62|343.92|14
1739411250000|2025-02-13 01:47:30|345.62|343.92|345.56|343.86|345.62|343.92|345.54|343.84|11
1739411260000|2025-02-13 01:47:40|345.55|343.85|345.5|343.8|345.55|343.85|345.48|343.78|11
1739411270000|2025-02-13 01:47:50|345.56|343.86|345.61|343.91|345.72|344.02|345.52|343.82|7
1739411280000|2025-02-13 01:48:00|345.6|343.9|345.82|344.12|345.93|344.23|345.6|343.9|15
1739411290000|2025-02-13 01:48:10|345.83|344.13|346.22|344.52|346.28|344.58|345.83|344.13|22
1739411300000|2025-02-13 01:48:20|346.21|344.51|346.22|344.52|346.23|344.53|346.09|344.39|15
1739411310000|2025-02-13 01:48:30|346.21|344.51|346.28|344.58|346.29|344.59|346.19|344.49|11
1739411320000|2025-02-13 01:48:40|346.29|344.59|346.39|344.69|346.4|344.7|346.28|344.58|15
1739411330000|2025-02-13 01:48:50|346.4|344.7|346.33|344.63|346.41|344.71|346.33|344.63|11
1739411340000|2025-02-13 01:49:00|346.34|344.64|346.27|344.57|346.41|344.71|346.25|344.55|14
1739411350000|2025-02-13 01:49:10|346.28|344.58|346.17|344.47|346.29|344.59|346.12|344.42|18
1739411360000|2025-02-13 01:49:20|346.18|344.48|346.18|344.48|346.22|344.52|346.14|344.44|7
1739411370000|2025-02-13 01:49:30|346.31|344.61|346.25|344.55|346.33|344.63|346.25|344.55|16
1739411380000|2025-02-13 01:49:40|346.24|344.54|346.19|344.49|346.25|344.55|346.18|344.48|10
1739411390000|2025-02-13 01:49:50|346.28|344.58|346.19|344.49|346.32|344.62|346.19|344.49|15
1739411400000|2025-02-13 01:50:00|346.2|344.5|346.32|344.62|346.32|344.62|346.15|344.45|7
1739411410000|2025-02-13 01:50:10|346.31|344.61|346.22|344.52|346.31|344.61|346.21|344.51|11
1739411420000|2025-02-13 01:50:20|346.34|344.64|346.26|344.56|346.34|344.64|346.26|344.56|14
1739411430000|2025-02-13 01:50:30|346.27|344.57|346.17|344.47|346.27|344.57|346.17|344.47|10
1739411440000|2025-02-13 01:50:40|346.18|344.48|346.2|344.5|346.24|344.54|346.08|344.38|11
1739411450000|2025-02-13 01:50:50|346.19|344.49|346.09|344.39|346.19|344.49|346.08|344.38|18
1739411460000|2025-02-13 01:51:00|346.08|344.38|346.18|344.48|346.22|344.52|346|344.3|17
1739411470000|2025-02-13 01:51:10|346.17|344.47|346.14|344.44|346.19|344.49|346.14|344.44|13
1739411480000|2025-02-13 01:51:20|346.13|344.43|346.01|344.31|346.13|344.43|346|344.3|17
1739411490000|2025-02-13 01:51:30|346|344.3|345.96|344.26|346.01|344.31|345.96|344.26|4
1739411500000|2025-02-13 01:51:40|345.97|344.27|345.91|344.21|346.02|344.32|345.91|344.21|10
1739411510000|2025-02-13 01:51:50|345.88|344.18|345.66|343.96|345.88|344.18|345.66|343.96|9
1739411520000|2025-02-13 01:52:00|345.65|343.95|345.88|344.18|345.88|344.18|345.65|343.95|11
1739411530000|2025-02-13 01:52:10|345.87|344.17|345.84|344.14|345.88|344.18|345.8|344.1|11
1739411540000|2025-02-13 01:52:20|345.79|344.09|345.75|344.05|345.79|344.09|345.75|344.05|8
1739411550000|2025-02-13 01:52:30|345.74|344.04|345.92|344.22|345.94|344.24|345.74|344.04|11
1739411560000|2025-02-13 01:52:40|345.9|344.2|345.86|344.16|345.9|344.2|345.84|344.14|7
1739411570000|2025-02-13 01:52:50|345.91|344.21|346.01|344.31|346.09|344.39|345.89|344.19|14
1739411580000|2025-02-13 01:53:00|346|344.3|345.87|344.17|346|344.3|345.87|344.17|12
1739411590000|2025-02-13 01:53:10|345.86|344.16|346.19|344.49|346.24|344.54|345.85|344.15|14
1739411600000|2025-02-13 01:53:20|346.22|344.52|346.21|344.51|346.22|344.52|346.2|344.5|10
1739411610000|2025-02-13 01:53:30|346.24|344.54|346.21|344.51|346.24|344.54|346.2|344.5|6
1739411620000|2025-02-13 01:53:40|346.31|344.61|346.24|344.54|346.31|344.61|346.24|344.54|7
1739411630000|2025-02-13 01:53:50|346.23|344.53|346.18|344.48|346.23|344.53|346.13|344.43|12
1739411640000|2025-02-13 01:54:00|346.17|344.47|346.19|344.49|346.27|344.57|346.16|344.46|14
1739411650000|2025-02-13 01:54:10|346.2|344.5|346.31|344.61|346.36|344.66|346.2|344.5|18
1739411660000|2025-02-13 01:54:20|346.26|344.56|346.28|344.58|346.37|344.67|346.24|344.54|15
1739411670000|2025-02-13 01:54:30|346.27|344.57|346.23|344.53|346.28|344.58|346.23|344.53|10
1739411680000|2025-02-13 01:54:40|346.07|344.37|346.14|344.44|346.16|344.46|346.07|344.37|5
1739411690000|2025-02-13 01:54:50|346.13|344.43|346.06|344.36|346.13|344.43|346.06|344.36|7
1739411700000|2025-02-13 01:55:00|346.05|344.35|346.06|344.36|346.06|344.36|346.05|344.35|4
1739411710000|2025-02-13 01:55:10|346.05|344.35|346.04|344.34|346.06|344.36|346.04|344.34|6
1739411730000|2025-02-13 01:55:30|346.06|344.36|346.04|344.34|346.06|344.36|346.04|344.34|5
1739411740000|2025-02-13 01:55:40|346.08|344.38|346.08|344.38|346.14|344.44|346.07|344.37|11
1739411750000|2025-02-13 01:55:50|346.14|344.44|345.98|344.28|346.14|344.44|345.97|344.27|8
1739411760000|2025-02-13 01:56:00|345.99|344.29|345.95|344.25|346|344.3|345.95|344.25|15
1739411770000|2025-02-13 01:56:10|345.97|344.27|346.04|344.34|346.07|344.37|345.95|344.25|15
1739411780000|2025-02-13 01:56:20|346.03|344.33|345.9|344.2|346.03|344.33|345.87|344.17|14
1739411790000|2025-02-13 01:56:30|345.87|344.17|345.98|344.28|346|344.3|345.86|344.16|22
1739411800000|2025-02-13 01:56:40|345.96|344.26|346.05|344.35|346.07|344.37|345.94|344.24|12
1739411810000|2025-02-13 01:56:50|346.04|344.34|346.06|344.36|346.12|344.42|346.04|344.34|10
1739411820000|2025-02-13 01:57:00|346.05|344.35|345.87|344.17|346.05|344.35|345.87|344.17|13
1739411830000|2025-02-13 01:57:10|345.86|344.16|345.76|344.06|345.86|344.16|345.76|344.06|8
1739411840000|2025-02-13 01:57:20|345.75|344.05|345.59|343.89|345.75|344.05|345.59|343.89|12
1739411850000|2025-02-13 01:57:30|345.58|343.88|345.56|343.86|345.6|343.9|345.56|343.86|8
1739411860000|2025-02-13 01:57:40|345.55|343.85|345.75|344.05|345.77|344.07|345.55|343.85|14
1739411870000|2025-02-13 01:57:50|345.9|344.2|345.87|344.17|345.94|344.24|345.86|344.16|12
1739411880000|2025-02-13 01:58:00|345.86|344.16|345.83|344.13|345.86|344.16|345.81|344.11|8
1739411890000|2025-02-13 01:58:10|345.82|344.12|345.76|344.06|345.82|344.12|345.76|344.06|6
1739411900000|2025-02-13 01:58:20|345.74|344.04|345.81|344.11|345.83|344.13|345.74|344.04|6
1739411910000|2025-02-13 01:58:30|345.8|344.1|345.76|344.06|345.8|344.1|345.75|344.05|8
1739411920000|2025-02-13 01:58:40|345.78|344.08|345.77|344.07|345.78|344.08|345.77|344.07|2
1739411930000|2025-02-13 01:58:50|345.76|344.06|345.83|344.13|345.87|344.17|345.76|344.06|12
1739411940000|2025-02-13 01:59:00|345.77|344.07|345.68|343.98|345.77|344.07|345.68|343.98|9
1739411950000|2025-02-13 01:59:10|345.67|343.97|345.59|343.89|345.67|343.97|345.58|343.88|9
1739411960000|2025-02-13 01:59:20|345.57|343.87|345.56|343.86|345.58|343.88|345.56|343.86|4
1739411970000|2025-02-13 01:59:30|345.57|343.87|345.59|343.89|345.59|343.89|345.55|343.85|9
1739411980000|2025-02-13 01:59:40|345.63|343.93|345.65|343.95|345.76|344.06|345.63|343.93|6
1739412000000|2025-02-13 02:00:00|345.57|343.87|345.45|343.75|345.62|343.92|345.45|343.75|17
1739412010000|2025-02-13 02:00:10|345.44|343.74|345.69|343.99|345.74|344.04|345.43|343.73|17
1739412020000|2025-02-13 02:00:20|345.7|344|345.61|343.91|345.73|344.03|345.58|343.88|12
1739412030000|2025-02-13 02:00:30|345.6|343.9|345.42|343.72|345.6|343.9|345.42|343.72|14
1739412040000|2025-02-13 02:00:40|345.45|343.75|345.4|343.7|345.48|343.78|345.4|343.7|6
1739412050000|2025-02-13 02:00:50|345.39|343.69|345.41|343.71|345.45|343.75|345.38|343.68|7
1739412060000|2025-02-13 02:01:00|345.4|343.7|345.18|343.48|345.44|343.74|345.18|343.48|16
1739412070000|2025-02-13 02:01:10|345.17|343.47|345.02|343.32|345.17|343.47|344.94|343.24|18
1739412080000|2025-02-13 02:01:20|345.01|343.31|344.91|343.21|345.01|343.31|344.91|343.21|12
1739412090000|2025-02-13 02:01:30|344.9|343.2|344.83|343.13|344.9|343.2|344.83|343.13|6
1739412100000|2025-02-13 02:01:40|344.88|343.18|344.89|343.19|344.93|343.23|344.86|343.16|9
1739412110000|2025-02-13 02:01:50|344.88|343.18|344.87|343.17|344.92|343.22|344.85|343.15|9
1739412120000|2025-02-13 02:02:00|344.85|343.15|344.92|343.22|344.99|343.29|344.85|343.15|17
1739412130000|2025-02-13 02:02:10|344.91|343.21|344.52|342.82|344.91|343.21|344.48|342.78|20
1739412140000|2025-02-13 02:02:20|344.51|342.81|344.39|342.69|344.51|342.81|344.39|342.69|12
1739412150000|2025-02-13 02:02:30|344.38|342.68|344.39|342.69|344.39|342.69|344.22|342.52|16
1739412160000|2025-02-13 02:02:40|344.36|342.66|344.36|342.66|344.36|342.66|344.34|342.64|7
1739412170000|2025-02-13 02:02:50|344.41|342.71|344.36|342.66|344.41|342.71|344.35|342.65|15
1739412180000|2025-02-13 02:03:00|344.38|342.68|344.43|342.73|344.48|342.78|344.36|342.66|18
1739412190000|2025-02-13 02:03:10|344.44|342.74|344.25|342.55|344.53|342.83|344.25|342.55|13
1739412200000|2025-02-13 02:03:20|344.31|342.61|344.11|342.41|344.31|342.61|344.11|342.41|17
1739412210000|2025-02-13 02:03:30|344.1|342.4|344.2|342.5|344.21|342.51|344.06|342.36|10
1739412220000|2025-02-13 02:03:40|344.23|342.53|344.28|342.58|344.28|342.58|344.23|342.53|10
1739412230000|2025-02-13 02:03:50|344.3|342.6|344.26|342.56|344.3|342.6|344.24|342.54|12
1739412240000|2025-02-13 02:04:00|344.32|342.62|344.47|342.77|344.51|342.81|344.3|342.6|17
1739412250000|2025-02-13 02:04:10|344.46|342.76|344.48|342.78|344.48|342.78|344.46|342.76|3
1739412260000|2025-02-13 02:04:20|344.47|342.77|344.39|342.69|344.47|342.77|344.27|342.57|8
1739412270000|2025-02-13 02:04:30|344.42|342.72|344.61|342.91|344.62|342.92|344.41|342.71|12
1739412280000|2025-02-13 02:04:40|344.62|342.92|344.39|342.69|344.62|342.92|344.39|342.69|16
1739412290000|2025-02-13 02:04:50|344.36|342.66|344.41|342.71|344.41|342.71|344.36|342.66|8
1739412300000|2025-02-13 02:05:00|344.4|342.7|344.21|342.51|344.4|342.7|344.2|342.5|12
1739412310000|2025-02-13 02:05:10|344.2|342.5|344.07|342.37|344.21|342.51|344.07|342.37|10
1739412320000|2025-02-13 02:05:20|344.06|342.36|344.21|342.51|344.21|342.51|344.05|342.35|8
1739412330000|2025-02-13 02:05:30|344.2|342.5|344.1|342.4|344.2|342.5|344.1|342.4|8
1739412340000|2025-02-13 02:05:40|344.09|342.39|344.07|342.37|344.11|342.41|344.06|342.36|6
1739412350000|2025-02-13 02:05:50|344.06|342.36|344.26|342.56|344.27|342.57|344.06|342.36|8
1739412360000|2025-02-13 02:06:00|344.24|342.54|344.17|342.47|344.24|342.54|344.17|342.47|5
1739412370000|2025-02-13 02:06:10|344.16|342.46|344.13|342.43|344.16|342.46|344.13|342.43|4
1739412380000|2025-02-13 02:06:20|344.12|342.42|344.22|342.52|344.23|342.53|344.12|342.42|4
1739412390000|2025-02-13 02:06:30|344.21|342.51|344.19|342.49|344.21|342.51|344.19|342.49|3
1739412400000|2025-02-13 02:06:40|344.27|342.57|344.23|342.53|344.27|342.57|344.23|342.53|7
1739412410000|2025-02-13 02:06:50|344.22|342.52|344.13|342.43|344.22|342.52|344.11|342.41|12
1739412420000|2025-02-13 02:07:00|344.14|342.44|344.1|342.4|344.14|342.44|344.09|342.39|10
1739412430000|2025-02-13 02:07:10|344.09|342.39|344.2|342.5|344.2|342.5|344.09|342.39|4
1739412440000|2025-02-13 02:07:20|344.22|342.52|344.24|342.54|344.26|342.56|344.19|342.49|8
1739412450000|2025-02-13 02:07:30|344.17|342.47|344.2|342.5|344.21|342.51|344.16|342.46|11
1739412460000|2025-02-13 02:07:40|344.19|342.49|344.14|342.44|344.19|342.49|344.14|342.44|4
1739412470000|2025-02-13 02:07:50|344.13|342.43|344.19|342.49|344.19|342.49|344.11|342.41|6
1739412480000|2025-02-13 02:08:00|344.28|342.58|344.23|342.53|344.28|342.58|344.23|342.53|5
1739412490000|2025-02-13 02:08:10|344.26|342.56|344.62|342.92|344.62|342.92|344.25|342.55|12
1739412500000|2025-02-13 02:08:20|344.56|342.86|344.49|342.79|344.56|342.86|344.49|342.79|8
1739412510000|2025-02-13 02:08:30|344.51|342.81|344.48|342.78|344.51|342.81|344.48|342.78|4
1739412520000|2025-02-13 02:08:40|344.43|342.73|344.35|342.65|344.43|342.73|344.34|342.64|9
1739412530000|2025-02-13 02:08:50|344.34|342.64|344.35|342.65|344.35|342.65|344.33|342.63|8
1739412540000|2025-02-13 02:09:00|344.37|342.67|344.41|342.71|344.43|342.73|344.37|342.67|5
1739412550000|2025-02-13 02:09:10|344.4|342.7|344.45|342.75|344.47|342.77|344.4|342.7|4
1739412560000|2025-02-13 02:09:20|344.44|342.74|344.32|342.62|344.44|342.74|344.32|342.62|8
1739412570000|2025-02-13 02:09:30|344.31|342.61|344.21|342.51|344.31|342.61|344.21|342.51|6
1739412580000|2025-02-13 02:09:40|344.2|342.5|344.19|342.49|344.2|342.5|344.19|342.49|2
1739412590000|2025-02-13 02:09:50|344.18|342.48|344.11|342.41|344.18|342.48|344.11|342.41|9
1739412600000|2025-02-13 02:10:00|344.1|342.4|344.06|342.36|344.13|342.43|344.06|342.36|11
1739412610000|2025-02-13 02:10:10|344.08|342.38|344.25|342.55|344.27|342.57|344.08|342.38|10
1739412620000|2025-02-13 02:10:20|344.22|342.52|344.32|342.62|344.38|342.68|344.22|342.52|9
1739412630000|2025-02-13 02:10:30|344.31|342.61|344.02|342.32|344.31|342.61|343.95|342.25|16
1739412640000|2025-02-13 02:10:40|344.01|342.31|344|342.3|344.02|342.32|344|342.3|5
1739412650000|2025-02-13 02:10:50|344.02|342.32|344.04|342.34|344.04|342.34|343.98|342.28|7
1739412660000|2025-02-13 02:11:00|344.03|342.33|343.62|341.92|344.03|342.33|343.62|341.92|22
1739412670000|2025-02-13 02:11:10|343.61|341.91|343.6|341.9|343.61|341.91|343.57|341.87|7
1739412680000|2025-02-13 02:11:20|343.59|341.89|343.54|341.84|343.59|341.89|343.49|341.79|12
1739412690000|2025-02-13 02:11:30|343.53|341.83|343.67|341.97|343.69|341.99|343.53|341.83|8
1739412700000|2025-02-13 02:11:40|343.71|342.01|343.94|342.24|343.95|342.25|343.71|342.01|12
1739412710000|2025-02-13 02:11:50|343.86|342.16|343.94|342.24|343.94|342.24|343.86|342.16|6
1739412720000|2025-02-13 02:12:00|343.93|342.23|343.92|342.22|343.93|342.23|343.92|342.22|2
1739412730000|2025-02-13 02:12:10|343.91|342.21|343.9|342.2|343.91|342.21|343.89|342.19|4
1739412740000|2025-02-13 02:12:20|343.95|342.25|343.93|342.23|343.96|342.26|343.93|342.23|5
1739412750000|2025-02-13 02:12:30|343.95|342.25|344|342.3|344.03|342.33|343.95|342.25|6
1739412770000|2025-02-13 02:12:50|344.02|342.32|344.13|342.43|344.13|342.43|344.01|342.31|6
1739412780000|2025-02-13 02:13:00|344.12|342.42|343.98|342.28|344.12|342.42|343.96|342.26|11
1739412790000|2025-02-13 02:13:10|343.97|342.27|343.94|342.24|343.99|342.29|343.94|342.24|8
1739412800000|2025-02-13 02:13:20|343.98|342.28|343.99|342.29|344.01|342.31|343.97|342.27|7
1739412810000|2025-02-13 02:13:30|344.03|342.33|344.01|342.31|344.03|342.33|344.01|342.31|3
1739412820000|2025-02-13 02:13:40|344.02|342.32|344.06|342.36|344.13|342.43|344.02|342.32|10
1739412830000|2025-02-13 02:13:50|344.02|342.32|343.99|342.29|344.02|342.32|343.99|342.29|8
1739412840000|2025-02-13 02:14:00|344.02|342.32|343.98|342.28|344.02|342.32|343.98|342.28|5
1739412850000|2025-02-13 02:14:10|343.93|342.23|343.91|342.21|343.94|342.24|343.91|342.21|8
1739412860000|2025-02-13 02:14:20|343.94|342.24|343.99|342.29|343.99|342.29|343.92|342.22|6
1739412870000|2025-02-13 02:14:30|344.01|342.31|344.12|342.42|344.14|342.44|344.01|342.31|9
1739412880000|2025-02-13 02:14:40|344.13|342.43|344.1|342.4|344.14|342.44|344.1|342.4|5
1739412890000|2025-02-13 02:14:50|344.11|342.41|344.11|342.41|344.11|342.41|344.11|342.41|1
1739412900000|2025-02-13 02:15:00|344.02|342.32|343.93|342.23|344.02|342.32|343.93|342.23|8
1739412910000|2025-02-13 02:15:10|343.94|342.24|344.14|342.44|344.14|342.44|343.93|342.23|10
1739412920000|2025-02-13 02:15:20|344.17|342.47|344.24|342.54|344.28|342.58|344.16|342.46|11
1739412930000|2025-02-13 02:15:30|344.23|342.53|344.19|342.49|344.23|342.53|344.19|342.49|5
1739412940000|2025-02-13 02:15:40|344.21|342.51|344.19|342.49|344.21|342.51|344.19|342.49|2
1739412950000|2025-02-13 02:15:50|344.2|342.5|344.27|342.57|344.27|342.57|344.13|342.43|13
1739412960000|2025-02-13 02:16:00|344.25|342.55|344.11|342.41|344.28|342.58|344.06|342.36|13
1739412970000|2025-02-13 02:16:10|344.15|342.45|344.32|342.62|344.32|342.62|344.15|342.45|11
1739412980000|2025-02-13 02:16:20|344.34|342.64|344.21|342.51|344.34|342.64|344.21|342.51|9
1739412990000|2025-02-13 02:16:30|344.2|342.5|344.13|342.43|344.2|342.5|344.06|342.36|14
1739413000000|2025-02-13 02:16:40|344.06|342.36|344.16|342.46|344.16|342.46|344.06|342.36|3
1739413010000|2025-02-13 02:16:50|344.17|342.47|344.17|342.47|344.22|342.52|344.17|342.47|5
1739413020000|2025-02-13 02:17:00|344.12|342.42|344.21|342.51|344.21|342.51|344.11|342.41|3
1739413030000|2025-02-13 02:17:10|344.2|342.5|344.45|342.75|344.49|342.79|344.19|342.49|14
1739413040000|2025-02-13 02:17:20|344.44|342.74|344.39|342.69|344.44|342.74|344.39|342.69|4
1739413050000|2025-02-13 02:17:30|344.36|342.66|344.23|342.53|344.36|342.66|344.23|342.53|10
1739413060000|2025-02-13 02:17:40|344.22|342.52|344.14|342.44|344.22|342.52|344.11|342.41|8
1739413070000|2025-02-13 02:17:50|344.13|342.43|344.09|342.39|344.14|342.44|344.09|342.39|7
1739413080000|2025-02-13 02:18:00|344.08|342.38|343.92|342.22|344.08|342.38|343.91|342.21|11
1739413090000|2025-02-13 02:18:10|343.9|342.2|344.01|342.31|344.01|342.31|343.88|342.18|12
1739413100000|2025-02-13 02:18:20|343.96|342.26|343.97|342.27|343.97|342.27|343.95|342.25|3
1739413110000|2025-02-13 02:18:30|343.96|342.26|344.02|342.32|344.02|342.32|343.94|342.24|10
1739413120000|2025-02-13 02:18:40|343.98|342.28|343.96|342.26|343.98|342.28|343.96|342.26|3
1739413130000|2025-02-13 02:18:50|343.95|342.25|343.91|342.21|343.95|342.25|343.91|342.21|5
1739413140000|2025-02-13 02:19:00|343.9|342.2|344.04|342.34|344.04|342.34|343.89|342.19|10
1739413150000|2025-02-13 02:19:10|344.1|342.4|344.14|342.44|344.16|342.46|344.1|342.4|4
1739413160000|2025-02-13 02:19:20|344.1|342.4|344.09|342.39|344.11|342.41|344.09|342.39|6
1739413170000|2025-02-13 02:19:30|344.06|342.36|343.97|342.27|344.07|342.37|343.97|342.27|8
1739413180000|2025-02-13 02:19:40|343.88|342.18|343.96|342.26|343.96|342.26|343.88|342.18|7
1739413190000|2025-02-13 02:19:50|344.02|342.32|343.92|342.22|344.02|342.32|343.92|342.22|7
1739413200000|2025-02-13 02:20:00|343.91|342.21|343.78|342.08|343.92|342.22|343.78|342.08|13
1739413210000|2025-02-13 02:20:10|343.77|342.07|343.87|342.17|343.92|342.22|343.77|342.07|10
1739413220000|2025-02-13 02:20:20|343.91|342.21|343.89|342.19|343.91|342.21|343.88|342.18|5
1739413230000|2025-02-13 02:20:30|343.88|342.18|343.91|342.21|343.92|342.22|343.88|342.18|7
1739413240000|2025-02-13 02:20:40|343.92|342.22|343.96|342.26|344.02|342.32|343.92|342.22|7
1739413250000|2025-02-13 02:20:50|343.93|342.23|343.9|342.2|343.93|342.23|343.9|342.2|6
1739413260000|2025-02-13 02:21:00|343.89|342.19|343.75|342.05|343.89|342.19|343.74|342.04|11
1739413270000|2025-02-13 02:21:10|343.74|342.04|343.76|342.06|343.76|342.06|343.72|342.02|8
1739413280000|2025-02-13 02:21:20|343.75|342.05|343.73|342.03|343.76|342.06|343.69|341.99|12
1739413290000|2025-02-13 02:21:30|343.75|342.05|343.62|341.92|343.75|342.05|343.62|341.92|9
1739413300000|2025-02-13 02:21:40|343.61|341.91|343.78|342.08|343.79|342.09|343.6|341.9|9
1739413310000|2025-02-13 02:21:50|343.81|342.11|343.71|342.01|343.81|342.11|343.71|342.01|9
1739413320000|2025-02-13 02:22:00|343.7|342|343.63|341.93|343.7|342|343.63|341.93|7
1739413330000|2025-02-13 02:22:10|343.62|341.92|343.63|341.93|343.65|341.95|343.61|341.91|6
1739413340000|2025-02-13 02:22:20|343.64|341.94|343.59|341.89|343.64|341.94|343.55|341.85|10
1739413350000|2025-02-13 02:22:30|343.53|341.83|343.5|341.8|343.54|341.84|343.5|341.8|6
1739413360000|2025-02-13 02:22:40|343.49|341.79|343.49|341.79|343.58|341.88|343.49|341.79|10
1739413370000|2025-02-13 02:22:50|343.48|341.78|343.47|341.77|343.53|341.83|343.47|341.77|5
1739413380000|2025-02-13 02:23:00|343.46|341.76|343.56|341.86|343.56|341.86|343.46|341.76|10
1739413390000|2025-02-13 02:23:10|343.57|341.87|343.54|341.84|343.57|341.87|343.53|341.83|5
1739413400000|2025-02-13 02:23:20|343.53|341.83|343.5|341.8|343.54|341.84|343.5|341.8|7
1739413410000|2025-02-13 02:23:30|343.53|341.83|343.57|341.87|343.6|341.9|343.52|341.82|8
1739413420000|2025-02-13 02:23:40|343.56|341.86|343.58|341.88|343.58|341.88|343.53|341.83|6
1739413430000|2025-02-13 02:23:50|343.57|341.87|343.66|341.96|343.68|341.98|343.56|341.86|9
1739413440000|2025-02-13 02:24:00|343.65|341.95|343.64|341.94|343.65|341.95|343.64|341.94|2
1739413450000|2025-02-13 02:24:10|343.66|341.96|343.76|342.06|343.76|342.06|343.66|341.96|13
1739413460000|2025-02-13 02:24:20|343.75|342.05|343.78|342.08|343.78|342.08|343.73|342.03|5
1739413470000|2025-02-13 02:24:30|343.77|342.07|343.8|342.1|343.8|342.1|343.77|342.07|7
1739413480000|2025-02-13 02:24:40|343.83|342.13|343.83|342.13|343.83|342.13|343.82|342.12|3
1739413490000|2025-02-13 02:24:50|343.87|342.17|343.86|342.16|343.87|342.17|343.86|342.16|2
1739413500000|2025-02-13 02:25:00|343.85|342.15|343.86|342.16|343.91|342.21|343.85|342.15|10
1739413510000|2025-02-13 02:25:10|343.85|342.15|343.83|342.13|343.85|342.15|343.74|342.04|12
1739413520000|2025-02-13 02:25:20|343.86|342.16|343.95|342.25|343.96|342.26|343.84|342.14|7
1739413530000|2025-02-13 02:25:30|343.93|342.23|343.93|342.23|343.95|342.25|343.92|342.22|7
1739413540000|2025-02-13 02:25:40|343.95|342.25|344.03|342.33|344.03|342.33|343.95|342.25|3
1739413550000|2025-02-13 02:25:50|344.01|342.31|343.99|342.29|344.02|342.32|343.99|342.29|5
1739413560000|2025-02-13 02:26:00|343.97|342.27|343.89|342.19|343.98|342.28|343.86|342.16|5
1739413570000|2025-02-13 02:26:10|343.9|342.2|343.78|342.08|343.9|342.2|343.75|342.05|12
1739413580000|2025-02-13 02:26:20|343.76|342.06|343.73|342.03|343.76|342.06|343.7|342|8
1739413590000|2025-02-13 02:26:30|343.77|342.07|343.77|342.07|343.79|342.09|343.77|342.07|5
1739413600000|2025-02-13 02:26:40|343.75|342.05|343.6|341.9|343.75|342.05|343.6|341.9|12
1739413610000|2025-02-13 02:26:50|343.59|341.89|343.59|341.89|343.62|341.92|343.58|341.88|6
1739413620000|2025-02-13 02:27:00|343.6|341.9|343.51|341.81|343.6|341.9|343.51|341.81|10
1739413630000|2025-02-13 02:27:10|343.5|341.8|343.57|341.87|343.59|341.89|343.48|341.78|7
1739413640000|2025-02-13 02:27:20|343.58|341.88|343.54|341.84|343.59|341.89|343.54|341.84|7
1739413650000|2025-02-13 02:27:30|343.53|341.83|343.61|341.91|343.66|341.96|343.52|341.82|14
1739413660000|2025-02-13 02:27:40|343.62|341.92|343.71|342.01|343.73|342.03|343.62|341.92|8
1739413670000|2025-02-13 02:27:50|343.7|342|343.75|342.05|343.75|342.05|343.68|341.98|7
1739413680000|2025-02-13 02:28:00|343.7|342|343.73|342.03|343.75|342.05|343.69|341.99|18
1739413690000|2025-02-13 02:28:10|343.74|342.04|343.75|342.05|343.75|342.05|343.74|342.04|4
1739413700000|2025-02-13 02:28:20|343.76|342.06|343.73|342.03|343.77|342.07|343.73|342.03|5
1739413710000|2025-02-13 02:28:30|343.76|342.06|343.86|342.16|343.88|342.18|343.75|342.05|11
1739413720000|2025-02-13 02:28:40|343.84|342.14|343.92|342.22|343.92|342.22|343.83|342.13|7
1739413730000|2025-02-13 02:28:50|343.91|342.21|343.92|342.22|343.93|342.23|343.91|342.21|4
1739413740000|2025-02-13 02:29:00|343.94|342.24|343.86|342.16|343.94|342.24|343.86|342.16|7
1739413750000|2025-02-13 02:29:10|343.75|342.05|343.81|342.11|343.81|342.11|343.75|342.05|4
1739413760000|2025-02-13 02:29:20|343.8|342.1|343.79|342.09|343.82|342.12|343.77|342.07|9
1739413770000|2025-02-13 02:29:30|343.81|342.11|343.81|342.11|343.81|342.11|343.81|342.11|1
1739413780000|2025-02-13 02:29:40|343.82|342.12|343.81|342.11|343.84|342.14|343.8|342.1|6
1739413800000|2025-02-13 02:30:00|343.76|342.06|343.81|342.11|343.81|342.11|343.76|342.06|5
1739413810000|2025-02-13 02:30:10|343.82|342.12|343.94|342.24|343.94|342.24|343.82|342.12|7
1739413820000|2025-02-13 02:30:20|343.93|342.23|343.83|342.13|343.93|342.23|343.83|342.13|14
1739413830000|2025-02-13 02:30:30|343.82|342.12|343.86|342.16|343.86|342.16|343.82|342.12|5
1739413840000|2025-02-13 02:30:40|343.82|342.12|343.61|341.91|343.82|342.12|343.61|341.91|12
1739413850000|2025-02-13 02:30:50|343.6|341.9|343.63|341.93|343.64|341.94|343.59|341.89|5
1739413860000|2025-02-13 02:31:00|343.62|341.92|343.54|341.84|343.62|341.92|343.54|341.84|5
1739413870000|2025-02-13 02:31:10|343.51|341.81|343.83|342.13|343.83|342.13|343.51|341.81|14
1739413880000|2025-02-13 02:31:20|343.81|342.11|343.75|342.05|343.81|342.11|343.74|342.04|9
1739413890000|2025-02-13 02:31:30|343.76|342.06|343.72|342.02|343.76|342.06|343.67|341.97|10
1739413900000|2025-02-13 02:31:40|343.73|342.03|343.8|342.1|343.81|342.11|343.73|342.03|6
1739413910000|2025-02-13 02:31:50|343.79|342.09|343.81|342.11|343.81|342.11|343.79|342.09|3
1739413920000|2025-02-13 02:32:00|343.82|342.12|343.88|342.18|343.96|342.26|343.82|342.12|11
1739413930000|2025-02-13 02:32:10|343.93|342.23|343.9|342.2|343.94|342.24|343.88|342.18|13
1739413940000|2025-02-13 02:32:20|343.89|342.19|343.86|342.16|343.9|342.2|343.86|342.16|4
1739413950000|2025-02-13 02:32:30|343.85|342.15|343.92|342.22|343.92|342.22|343.8|342.1|11
1739413960000|2025-02-13 02:32:40|343.91|342.21|343.86|342.16|343.92|342.22|343.85|342.15|12
1739413970000|2025-02-13 02:32:50|343.87|342.17|343.79|342.09|343.87|342.17|343.79|342.09|6
1739413980000|2025-02-13 02:33:00|343.83|342.13|343.81|342.11|343.86|342.16|343.79|342.09|8
1739413990000|2025-02-13 02:33:10|343.8|342.1|344.02|342.32|344.02|342.32|343.8|342.1|14
1739414000000|2025-02-13 02:33:20|344.01|342.31|343.96|342.26|344.01|342.31|343.96|342.26|5
1739414010000|2025-02-13 02:33:30|343.97|342.27|344.02|342.32|344.02|342.32|343.97|342.27|4
1739414020000|2025-02-13 02:33:40|344.01|342.31|343.98|342.28|344.01|342.31|343.98|342.28|3
1739414030000|2025-02-13 02:33:50|343.97|342.27|344|342.3|344.02|342.32|343.97|342.27|7
1739414040000|2025-02-13 02:34:00|343.98|342.28|343.99|342.29|343.99|342.29|343.89|342.19|15
1739414050000|2025-02-13 02:34:10|344.02|342.32|344.02|342.32|344.02|342.32|344.02|342.32|1
1739414060000|2025-02-13 02:34:20|344.06|342.36|344.11|342.41|344.11|342.41|344.06|342.36|6
1739414070000|2025-02-13 02:34:30|344.12|342.42|344.2|342.5|344.2|342.5|344.12|342.42|3
1739414080000|2025-02-13 02:34:40|344.21|342.51|344.22|342.52|344.22|342.52|344.18|342.48|5
1739414090000|2025-02-13 02:34:50|344.23|342.53|344.24|342.54|344.28|342.58|344.23|342.53|9
1739414100000|2025-02-13 02:35:00|344.23|342.53|344.33|342.63|344.33|342.63|344.23|342.53|9
1739414110000|2025-02-13 02:35:10|344.32|342.62|344.24|342.54|344.38|342.68|344.23|342.53|12
1739414120000|2025-02-13 02:35:20|344.25|342.55|344.12|342.42|344.25|342.55|344.12|342.42|7
1739414130000|2025-02-13 02:35:30|344.11|342.41|343.99|342.29|344.11|342.41|343.98|342.28|11
1739414140000|2025-02-13 02:35:40|343.98|342.28|344.04|342.34|344.06|342.36|343.97|342.27|6
1739414150000|2025-02-13 02:35:50|344.03|342.33|344.01|342.31|344.03|342.33|344.01|342.31|3
1739414160000|2025-02-13 02:36:00|344.04|342.34|344.09|342.39|344.13|342.43|344.03|342.33|8
1739414170000|2025-02-13 02:36:10|344.08|342.38|343.97|342.27|344.08|342.38|343.97|342.27|8
1739414180000|2025-02-13 02:36:20|343.88|342.18|343.94|342.24|343.96|342.26|343.88|342.18|6
1739414190000|2025-02-13 02:36:30|343.95|342.25|343.91|342.21|344.01|342.31|343.91|342.21|10
1739414200000|2025-02-13 02:36:40|343.87|342.17|343.86|342.16|343.88|342.18|343.86|342.16|4
1739414210000|2025-02-13 02:36:50|343.83|342.13|343.75|342.05|343.83|342.13|343.75|342.05|8
1739414220000|2025-02-13 02:37:00|343.74|342.04|343.71|342.01|343.74|342.04|343.67|341.97|9
1739414230000|2025-02-13 02:37:10|343.7|342|343.8|342.1|343.81|342.11|343.7|342|10
1739414240000|2025-02-13 02:37:20|343.79|342.09|343.79|342.09|343.79|342.09|343.79|342.09|1
1739414250000|2025-02-13 02:37:30|343.83|342.13|343.77|342.07|343.83|342.13|343.77|342.07|6
1739414260000|2025-02-13 02:37:40|343.76|342.06|343.73|342.03|343.76|342.06|343.73|342.03|4
1739414270000|2025-02-13 02:37:50|343.77|342.07|343.76|342.06|343.77|342.07|343.76|342.06|2
1739414280000|2025-02-13 02:38:00|343.75|342.05|343.78|342.08|343.78|342.08|343.7|342|8
1739414290000|2025-02-13 02:38:10|343.79|342.09|343.83|342.13|343.83|342.13|343.79|342.09|5
1739414300000|2025-02-13 02:38:20|343.85|342.15|343.84|342.14|343.85|342.15|343.83|342.13|4
1739414320000|2025-02-13 02:38:40|343.85|342.15|343.85|342.15|343.85|342.15|343.85|342.15|1
1739414330000|2025-02-13 02:38:50|343.9|342.2|343.9|342.2|343.9|342.2|343.9|342.2|1
1739414340000|2025-02-13 02:39:00|343.91|342.21|343.95|342.25|343.96|342.26|343.91|342.21|9
1739414350000|2025-02-13 02:39:10|343.94|342.24|343.91|342.21|343.94|342.24|343.87|342.17|7
1739414360000|2025-02-13 02:39:20|343.9|342.2|343.91|342.21|343.92|342.22|343.89|342.19|4
1739414370000|2025-02-13 02:39:30|343.9|342.2|343.88|342.18|343.9|342.2|343.88|342.18|3
1739414380000|2025-02-13 02:39:40|343.89|342.19|343.92|342.22|343.94|342.24|343.89|342.19|6
1739414390000|2025-02-13 02:39:50|343.89|342.19|343.94|342.24|343.94|342.24|343.89|342.19|3
1739414400000|2025-02-13 02:40:00|343.93|342.23|343.96|342.26|343.96|342.26|343.9|342.2|9
1739414410000|2025-02-13 02:40:10|343.95|342.25|343.94|342.24|343.95|342.25|343.92|342.22|6
1739414420000|2025-02-13 02:40:20|343.93|342.23|343.65|341.95|343.93|342.23|343.65|341.95|7
1739414430000|2025-02-13 02:40:30|343.7|342|343.81|342.11|343.82|342.12|343.62|341.92|14
1739414440000|2025-02-13 02:40:40|343.84|342.14|343.8|342.1|343.84|342.14|343.8|342.1|6
1739414450000|2025-02-13 02:40:50|343.81|342.11|343.85|342.15|343.85|342.15|343.81|342.11|5
1739414460000|2025-02-13 02:41:00|343.89|342.19|343.94|342.24|343.96|342.26|343.89|342.19|10
1739414470000|2025-02-13 02:41:10|343.93|342.23|343.91|342.21|343.93|342.23|343.89|342.19|4
1739414480000|2025-02-13 02:41:20|343.92|342.22|343.95|342.25|343.95|342.25|343.88|342.18|7
1739414490000|2025-02-13 02:41:30|343.94|342.24|343.91|342.21|343.95|342.25|343.91|342.21|5
1739414500000|2025-02-13 02:41:40|343.89|342.19|343.84|342.14|343.89|342.19|343.84|342.14|4
1739414510000|2025-02-13 02:41:50|343.83|342.13|343.8|342.1|343.83|342.13|343.8|342.1|4
1739414520000|2025-02-13 02:42:00|343.84|342.14|343.91|342.21|343.91|342.21|343.84|342.14|4
1739414530000|2025-02-13 02:42:10|343.92|342.22|343.89|342.19|343.95|342.25|343.89|342.19|5
1739414540000|2025-02-13 02:42:20|343.88|342.18|343.88|342.18|343.88|342.18|343.88|342.18|1
1739414550000|2025-02-13 02:42:30|343.87|342.17|343.87|342.17|343.88|342.18|343.87|342.17|3
1739414560000|2025-02-13 02:42:40|343.83|342.13|343.89|342.19|343.89|342.19|343.83|342.13|3
1739414570000|2025-02-13 02:42:50|343.88|342.18|343.87|342.17|343.88|342.18|343.87|342.17|2
1739414580000|2025-02-13 02:43:00|343.91|342.21|343.83|342.13|343.93|342.23|343.82|342.12|9
1739414590000|2025-02-13 02:43:10|343.82|342.12|343.81|342.11|343.82|342.12|343.78|342.08|6
1739414600000|2025-02-13 02:43:20|343.8|342.1|343.78|342.08|343.8|342.1|343.78|342.08|3
1739414610000|2025-02-13 02:43:30|343.81|342.11|343.8|342.1|343.81|342.11|343.8|342.1|2
1739414620000|2025-02-13 02:43:40|343.81|342.11|343.78|342.08|343.82|342.12|343.78|342.08|4
1739414630000|2025-02-13 02:43:50|343.79|342.09|343.8|342.1|343.83|342.13|343.79|342.09|5
1739414650000|2025-02-13 02:44:10|343.75|342.05|343.69|341.99|343.75|342.05|343.66|341.96|10
1739414660000|2025-02-13 02:44:20|343.76|342.06|343.73|342.03|343.76|342.06|343.73|342.03|4
1739414680000|2025-02-13 02:44:40|343.77|342.07|343.79|342.09|343.79|342.09|343.77|342.07|3
1739414690000|2025-02-13 02:44:50|343.8|342.1|343.8|342.1|343.8|342.1|343.8|342.1|1
1739414700000|2025-02-13 02:45:00|343.79|342.09|343.68|341.98|343.79|342.09|343.68|341.98|11
1739414710000|2025-02-13 02:45:10|343.67|341.97|343.36|341.66|343.67|341.97|343.36|341.66|10
1739414720000|2025-02-13 02:45:20|343.35|341.65|343.23|341.53|343.35|341.65|343.23|341.53|8
1739414730000|2025-02-13 02:45:30|343.26|341.56|343.39|341.69|343.39|341.69|343.26|341.56|16
1739414740000|2025-02-13 02:45:40|343.42|341.72|343.41|341.71|343.49|341.79|343.41|341.71|12
1739414750000|2025-02-13 02:45:50|343.42|341.72|343.44|341.74|343.46|341.76|343.42|341.72|4
1739414760000|2025-02-13 02:46:00|343.41|341.71|343.48|341.78|343.48|341.78|343.4|341.7|8
1739414770000|2025-02-13 02:46:10|343.47|341.77|343.44|341.74|343.47|341.77|343.38|341.68|8
1739414780000|2025-02-13 02:46:20|343.43|341.73|343.39|341.69|343.44|341.74|343.39|341.69|9
1739414790000|2025-02-13 02:46:30|343.4|341.7|343.38|341.68|343.4|341.7|343.37|341.67|4
1739414800000|2025-02-13 02:46:40|343.42|341.72|343.41|341.71|343.42|341.72|343.41|341.71|2
1739414810000|2025-02-13 02:46:50|343.32|341.62|343.34|341.64|343.36|341.66|343.32|341.62|6
1739414820000|2025-02-13 02:47:00|343.37|341.67|343.41|341.71|343.41|341.71|343.34|341.64|6
1739414830000|2025-02-13 02:47:10|343.43|341.73|343.41|341.71|343.43|341.73|343.41|341.71|3
1739414840000|2025-02-13 02:47:20|343.44|341.74|343.61|341.91|343.66|341.96|343.44|341.74|14
1739414850000|2025-02-13 02:47:30|343.59|341.89|343.57|341.87|343.59|341.89|343.57|341.87|2
1739414860000|2025-02-13 02:47:40|343.56|341.86|343.49|341.79|343.56|341.86|343.49|341.79|5
1739414870000|2025-02-13 02:47:50|343.53|341.83|343.48|341.78|343.53|341.83|343.48|341.78|6
1739414880000|2025-02-13 02:48:00|343.56|341.86|343.54|341.84|343.57|341.87|343.54|341.84|3
1739414890000|2025-02-13 02:48:10|343.53|341.83|343.55|341.85|343.55|341.85|343.53|341.83|3
1739414900000|2025-02-13 02:48:20|343.54|341.84|343.57|341.87|343.58|341.88|343.54|341.84|6
1739414910000|2025-02-13 02:48:30|343.56|341.86|343.62|341.92|343.62|341.92|343.56|341.86|5
1739414920000|2025-02-13 02:48:40|343.61|341.91|343.68|341.98|343.68|341.98|343.58|341.88|10
1739414930000|2025-02-13 02:48:50|343.69|341.99|343.72|342.02|343.73|342.03|343.69|341.99|5
1739414940000|2025-02-13 02:49:00|343.71|342.01|343.74|342.04|343.74|342.04|343.71|342.01|2
1739414950000|2025-02-13 02:49:10|343.73|342.03|343.62|341.92|343.74|342.04|343.62|341.92|6
1739414960000|2025-02-13 02:49:20|343.61|341.91|343.62|341.92|343.62|341.92|343.6|341.9|4
1739414970000|2025-02-13 02:49:30|343.65|341.95|343.64|341.94|343.65|341.95|343.63|341.93|4
1739414990000|2025-02-13 02:49:50|343.6|341.9|343.59|341.89|343.6|341.9|343.59|341.89|2
1739415000000|2025-02-13 02:50:00|343.6|341.9|343.65|341.95|343.66|341.96|343.6|341.9|4
1739415010000|2025-02-13 02:50:10|343.64|341.94|343.72|342.02|343.73|342.03|343.64|341.94|6
1739415020000|2025-02-13 02:50:20|343.74|342.04|343.72|342.02|343.84|342.14|343.72|342.02|12
1739415030000|2025-02-13 02:50:30|343.7|342|343.7|342|343.7|342|343.7|342|1
1739415040000|2025-02-13 02:50:40|343.69|341.99|343.68|341.98|343.69|341.99|343.67|341.97|6
1739415050000|2025-02-13 02:50:50|343.64|341.94|343.6|341.9|343.64|341.94|343.6|341.9|4
1739415060000|2025-02-13 02:51:00|343.58|341.88|343.58|341.88|343.58|341.88|343.56|341.86|5
1739415080000|2025-02-13 02:51:20|343.61|341.91|343.61|341.91|343.61|341.91|343.61|341.91|1
1739415090000|2025-02-13 02:51:30|343.6|341.9|343.24|341.54|343.6|341.9|343.24|341.54|16
1739415100000|2025-02-13 02:51:40|343.23|341.53|343.23|341.53|343.23|341.53|343.23|341.53|1
1739415110000|2025-02-13 02:51:50|343.13|341.43|343.29|341.59|343.3|341.6|343.1|341.4|14
1739415120000|2025-02-13 02:52:00|343.27|341.57|343.13|341.43|343.27|341.57|343.13|341.43|9
1739415130000|2025-02-13 02:52:10|343.12|341.42|343|341.3|343.12|341.42|343|341.3|11
1739415140000|2025-02-13 02:52:20|342.94|341.24|342.72|341.02|342.94|341.24|342.72|341.02|13
1739415150000|2025-02-13 02:52:30|342.71|341.01|342.62|340.92|342.71|341.01|342.6|340.9|14
1739415160000|2025-02-13 02:52:40|342.61|340.91|342.71|341.01|342.72|341.02|342.61|340.91|7
1739415170000|2025-02-13 02:52:50|342.67|340.97|342.64|340.94|342.67|340.97|342.63|340.93|6
1739415180000|2025-02-13 02:53:00|342.7|341|342.62|340.92|342.7|341|342.62|340.92|12
1739415190000|2025-02-13 02:53:10|342.63|340.93|342.6|340.9|342.63|340.93|342.56|340.86|6
1739415200000|2025-02-13 02:53:20|342.61|340.91|342.67|340.97|342.67|340.97|342.6|340.9|4
1739415210000|2025-02-13 02:53:30|342.66|340.96|342.58|340.88|342.66|340.96|342.53|340.83|7
1739415220000|2025-02-13 02:53:40|342.57|340.87|342.34|340.64|342.57|340.87|342.34|340.64|18
1739415230000|2025-02-13 02:53:50|342.33|340.63|342.34|340.64|342.38|340.68|342.27|340.57|11
1739415240000|2025-02-13 02:54:00|342.37|340.67|342.65|340.95|342.67|340.97|342.37|340.67|23
1739415250000|2025-02-13 02:54:10|342.64|340.94|342.74|341.04|342.77|341.07|342.64|340.94|7
1739415260000|2025-02-13 02:54:20|342.73|341.03|342.66|340.96|342.8|341.1|342.65|340.95|12
1739415270000|2025-02-13 02:54:30|342.67|340.97|342.7|341|342.7|341|342.67|340.97|4
1739415280000|2025-02-13 02:54:40|342.69|340.99|342.72|341.02|342.85|341.15|342.69|340.99|14
1739415290000|2025-02-13 02:54:50|342.73|341.03|342.69|340.99|342.82|341.12|342.68|340.98|12
1739415300000|2025-02-13 02:55:00|342.68|340.98|342.99|341.29|343.01|341.31|342.68|340.98|16
1739415310000|2025-02-13 02:55:10|342.98|341.28|342.84|341.14|342.98|341.28|342.84|341.14|8
1739415320000|2025-02-13 02:55:20|342.83|341.13|342.95|341.25|342.98|341.28|342.83|341.13|13
1739415330000|2025-02-13 02:55:30|342.96|341.26|342.91|341.21|342.96|341.26|342.9|341.2|8
1739415340000|2025-02-13 02:55:40|342.94|341.24|342.87|341.17|342.94|341.24|342.87|341.17|8
1739415350000|2025-02-13 02:55:50|342.9|341.2|342.94|341.24|342.97|341.27|342.9|341.2|12
1739415360000|2025-02-13 02:56:00|342.99|341.29|342.98|341.28|342.99|341.29|342.97|341.27|4
1739415370000|2025-02-13 02:56:10|342.97|341.27|343.09|341.39|343.09|341.39|342.95|341.25|12
1739415380000|2025-02-13 02:56:20|343.08|341.38|343.12|341.42|343.13|341.43|343.08|341.38|11
1739415390000|2025-02-13 02:56:30|343.11|341.41|343.11|341.41|343.13|341.43|343.09|341.39|6
1739415400000|2025-02-13 02:56:40|343.1|341.4|343.11|341.41|343.12|341.42|343.06|341.36|7
1739415410000|2025-02-13 02:56:50|343.1|341.4|343.09|341.39|343.1|341.4|343.09|341.39|2
1739415430000|2025-02-13 02:57:10|343.1|341.4|343.07|341.37|343.1|341.4|343.07|341.37|3
1739415440000|2025-02-13 02:57:20|343.06|341.36|343.07|341.37|343.07|341.37|343.06|341.36|2
1739415450000|2025-02-13 02:57:30|343.11|341.41|343.08|341.38|343.11|341.41|343.08|341.38|4
1739415460000|2025-02-13 02:57:40|343.07|341.37|343.09|341.39|343.09|341.39|343.07|341.37|5
1739415470000|2025-02-13 02:57:50|343.08|341.38|343.25|341.55|343.27|341.57|343.08|341.38|14
1739415480000|2025-02-13 02:58:00|343.24|341.54|343.26|341.56|343.28|341.58|343.24|341.54|11
1739415490000|2025-02-13 02:58:10|343.22|341.52|343.14|341.44|343.22|341.52|343.13|341.43|12
1739415500000|2025-02-13 02:58:20|343.1|341.4|343.07|341.37|343.1|341.4|343.06|341.36|5
1739415510000|2025-02-13 02:58:30|343.06|341.36|343.07|341.37|343.07|341.37|343.06|341.36|2
1739415520000|2025-02-13 02:58:40|343.06|341.36|342.99|341.29|343.06|341.36|342.99|341.29|8
1739415530000|2025-02-13 02:58:50|342.98|341.28|342.83|341.13|342.98|341.28|342.79|341.09|6
1739415540000|2025-02-13 02:59:00|342.59|340.89|342.63|340.93|342.66|340.96|342.59|340.89|9
1739415550000|2025-02-13 02:59:10|342.61|340.91|342.56|340.86|342.62|340.92|342.56|340.86|6
1739415560000|2025-02-13 02:59:20|342.53|340.83|342.6|340.9|342.65|340.95|342.5|340.8|7
1739415570000|2025-02-13 02:59:30|342.68|340.98|342.71|341.01|342.73|341.03|342.62|340.92|12
1739415580000|2025-02-13 02:59:40|342.7|341|342.75|341.05|342.76|341.06|342.7|341|5
1739415590000|2025-02-13 02:59:50|342.76|341.06|342.81|341.11|342.82|341.12|342.75|341.05|7
1739415600000|2025-02-13 03:00:00|342.8|341.1|342.85|341.15|342.96|341.26|342.8|341.1|16
1739415610000|2025-02-13 03:00:10|342.81|341.11|342.79|341.09|342.81|341.11|342.79|341.09|9
1739415620000|2025-02-13 03:00:20|342.86|341.16|342.72|341.02|342.86|341.16|342.72|341.02|10
1739415630000|2025-02-13 03:00:30|342.73|341.03|342.76|341.06|342.8|341.1|342.72|341.02|12
1739415640000|2025-02-13 03:00:40|342.81|341.11|342.8|341.1|342.81|341.11|342.79|341.09|4
1739415650000|2025-02-13 03:00:50|342.81|341.11|342.77|341.07|342.81|341.11|342.77|341.07|4
1739415660000|2025-02-13 03:01:00|342.78|341.08|342.78|341.08|342.78|341.08|342.76|341.06|7
1739415670000|2025-02-13 03:01:10|342.79|341.09|342.79|341.09|342.79|341.09|342.79|341.09|1
1739415680000|2025-02-13 03:01:20|342.8|341.1|342.68|340.98|342.8|341.1|342.68|340.98|11
1739415690000|2025-02-13 03:01:30|342.67|340.97|342.67|340.97|342.67|340.97|342.66|340.96|3
1739415700000|2025-02-13 03:01:40|342.68|340.98|342.68|340.98|342.68|340.98|342.67|340.97|3
1739415720000|2025-02-13 03:02:00|342.66|340.96|342.6|340.9|342.66|340.96|342.6|340.9|6
1739415730000|2025-02-13 03:02:10|342.59|340.89|342.58|340.88|342.59|340.89|342.58|340.88|2
1739415740000|2025-02-13 03:02:20|342.56|340.86|342.52|340.82|342.6|340.9|342.52|340.82|11
1739415750000|2025-02-13 03:02:30|342.51|340.81|342.57|340.87|342.6|340.9|342.51|340.81|6
1739415760000|2025-02-13 03:02:40|342.58|340.88|342.61|340.91|342.61|340.91|342.58|340.88|6
1739415770000|2025-02-13 03:02:50|342.6|340.9|342.57|340.87|342.6|340.9|342.56|340.86|5
1739415780000|2025-02-13 03:03:00|342.54|340.84|342.57|340.87|342.6|340.9|342.53|340.83|11
1739415790000|2025-02-13 03:03:10|342.58|340.88|342.58|340.88|342.58|340.88|342.58|340.88|1
1739415800000|2025-02-13 03:03:20|342.59|340.89|342.61|340.91|342.65|340.95|342.59|340.89|7
1739415810000|2025-02-13 03:03:30|342.66|340.96|342.83|341.13|342.84|341.14|342.63|340.93|13
1739415820000|2025-02-13 03:03:40|342.86|341.16|342.93|341.23|342.95|341.25|342.86|341.16|12
1739415830000|2025-02-13 03:03:50|342.9|341.2|342.87|341.17|342.9|341.2|342.87|341.17|5
1739415840000|2025-02-13 03:04:00|342.88|341.18|343|341.3|343.01|341.31|342.88|341.18|8
1739415850000|2025-02-13 03:04:10|342.98|341.28|342.96|341.26|342.98|341.28|342.95|341.25|9
1739415860000|2025-02-13 03:04:20|343.01|341.31|342.98|341.28|343.01|341.31|342.95|341.25|11
1739415870000|2025-02-13 03:04:30|342.97|341.27|342.94|341.24|342.97|341.27|342.9|341.2|6
1739415880000|2025-02-13 03:04:40|342.92|341.22|342.88|341.18|342.92|341.22|342.86|341.16|8
1739415890000|2025-02-13 03:04:50|342.87|341.17|342.88|341.18|342.88|341.18|342.87|341.17|2
1739415900000|2025-02-13 03:05:00|342.87|341.17|342.94|341.24|342.95|341.25|342.87|341.17|12
1739415910000|2025-02-13 03:05:10|342.95|341.25|343.07|341.37|343.07|341.37|342.95|341.25|15
1739415920000|2025-02-13 03:05:20|343.08|341.38|343.09|341.39|343.1|341.4|343.08|341.38|8
1739415930000|2025-02-13 03:05:30|343.1|341.4|343.17|341.47|343.19|341.49|343.1|341.4|9
1739415940000|2025-02-13 03:05:40|343.18|341.48|343.21|341.51|343.22|341.52|343.18|341.48|6
1739415950000|2025-02-13 03:05:50|343.2|341.5|343.22|341.52|343.22|341.52|343.19|341.49|3
1739415960000|2025-02-13 03:06:00|343.26|341.56|343.25|341.55|343.26|341.56|343.25|341.55|2
1739415970000|2025-02-13 03:06:10|343.24|341.54|343.33|341.63|343.33|341.63|343.24|341.54|7
1739415980000|2025-02-13 03:06:20|343.32|341.62|343.34|341.64|343.34|341.64|343.32|341.62|3
1739416000000|2025-02-13 03:06:40|343.3|341.6|343.26|341.56|343.3|341.6|343.26|341.56|5
1739416010000|2025-02-13 03:06:50|343.27|341.57|343.23|341.53|343.3|341.6|343.23|341.53|6
1739416020000|2025-02-13 03:07:00|343.22|341.52|343.01|341.31|343.22|341.52|342.99|341.29|13
1739416030000|2025-02-13 03:07:10|343|341.3|343.16|341.46|343.2|341.5|343|341.3|15
1739416040000|2025-02-13 03:07:20|343.13|341.43|343.1|341.4|343.13|341.43|343.1|341.4|8
1739416050000|2025-02-13 03:07:30|343.11|341.41|343.17|341.47|343.18|341.48|343.11|341.41|5
1739416060000|2025-02-13 03:07:40|343.18|341.48|343.2|341.5|343.2|341.5|343.18|341.48|5
1739416070000|2025-02-13 03:07:50|343.21|341.51|343.29|341.59|343.31|341.61|343.21|341.51|8
1739416080000|2025-02-13 03:08:00|343.28|341.58|343.35|341.65|343.35|341.65|343.28|341.58|4
1739416090000|2025-02-13 03:08:10|343.37|341.67|343.6|341.9|343.62|341.92|343.37|341.67|15
1739416100000|2025-02-13 03:08:20|343.59|341.89|343.55|341.85|343.59|341.89|343.53|341.83|8
1739416110000|2025-02-13 03:08:30|343.56|341.86|343.56|341.86|343.56|341.86|343.56|341.86|1
1739416120000|2025-02-13 03:08:40|343.57|341.87|343.52|341.82|343.57|341.87|343.52|341.82|3
1739416130000|2025-02-13 03:08:50|343.48|341.78|343.5|341.8|343.52|341.82|343.47|341.77|7
1739416140000|2025-02-13 03:09:00|343.53|341.83|343.45|341.75|343.53|341.83|343.45|341.75|5
1739416150000|2025-02-13 03:09:10|343.42|341.72|343.3|341.6|343.43|341.73|343.3|341.6|9
1739416160000|2025-02-13 03:09:20|343.29|341.59|343.13|341.43|343.29|341.59|343.13|341.43|12
1739416170000|2025-02-13 03:09:30|343.12|341.42|343.02|341.32|343.12|341.42|343.02|341.32|9
1739416180000|2025-02-13 03:09:40|343.01|341.31|342.99|341.29|343.01|341.31|342.99|341.29|5
1739416190000|2025-02-13 03:09:50|342.98|341.28|343.04|341.34|343.06|341.36|342.98|341.28|6
1739416200000|2025-02-13 03:10:00|343.03|341.33|342.98|341.28|343.03|341.33|342.98|341.28|6
1739416210000|2025-02-13 03:10:10|342.99|341.29|342.99|341.29|342.99|341.29|342.99|341.29|1
1739416220000|2025-02-13 03:10:20|343.09|341.39|343.21|341.51|343.23|341.53|343.09|341.39|15
1739416230000|2025-02-13 03:10:30|343.22|341.52|343.36|341.66|343.38|341.68|343.18|341.48|9
1739416240000|2025-02-13 03:10:40|343.35|341.65|343.37|341.67|343.39|341.69|343.31|341.61|10
1739416250000|2025-02-13 03:10:50|343.36|341.66|343.39|341.69|343.4|341.7|343.35|341.65|5
1739416260000|2025-02-13 03:11:00|343.38|341.68|343.4|341.7|343.4|341.7|343.34|341.64|10
1739416270000|2025-02-13 03:11:10|343.41|341.71|343.58|341.88|343.59|341.89|343.41|341.71|13
1739416280000|2025-02-13 03:11:20|343.57|341.87|343.54|341.84|343.59|341.89|343.54|341.84|6
1739416290000|2025-02-13 03:11:30|343.58|341.88|343.59|341.89|343.59|341.89|343.57|341.87|6
1739416300000|2025-02-13 03:11:40|343.56|341.86|343.5|341.8|343.58|341.88|343.5|341.8|8
1739416310000|2025-02-13 03:11:50|343.46|341.76|343.49|341.79|343.49|341.79|343.41|341.71|11
1739416320000|2025-02-13 03:12:00|343.48|341.78|343.5|341.8|343.52|341.82|343.48|341.78|8
1739416330000|2025-02-13 03:12:10|343.57|341.87|343.59|341.89|343.59|341.89|343.48|341.78|17
1739416340000|2025-02-13 03:12:20|343.58|341.88|343.62|341.92|343.62|341.92|343.51|341.81|15
1739416350000|2025-02-13 03:12:30|343.61|341.91|343.55|341.85|343.62|341.92|343.55|341.85|13
1739416360000|2025-02-13 03:12:40|343.54|341.84|343.48|341.78|343.54|341.84|343.48|341.78|10
1739416370000|2025-02-13 03:12:50|343.46|341.76|343.47|341.77|343.51|341.81|343.46|341.76|5
1739416380000|2025-02-13 03:13:00|343.51|341.81|343.38|341.68|343.51|341.81|343.38|341.68|9
1739416390000|2025-02-13 03:13:10|343.37|341.67|343.29|341.59|343.37|341.67|343.29|341.59|7
1739416400000|2025-02-13 03:13:20|343.3|341.6|343.34|341.64|343.39|341.69|343.3|341.6|10
1739416410000|2025-02-13 03:13:30|343.33|341.63|343.38|341.68|343.41|341.71|343.33|341.63|9
1739416420000|2025-02-13 03:13:40|343.37|341.67|343.3|341.6|343.39|341.69|343.29|341.59|12
1739416430000|2025-02-13 03:13:50|343.29|341.59|343.29|341.59|343.35|341.65|343.28|341.58|13
1739416440000|2025-02-13 03:14:00|343.28|341.58|343.34|341.64|343.39|341.69|343.28|341.58|13
1739416450000|2025-02-13 03:14:10|343.35|341.65|343.4|341.7|343.41|341.71|343.35|341.65|6
1739416460000|2025-02-13 03:14:20|343.39|341.69|343.4|341.7|343.4|341.7|343.38|341.68|4
1739416470000|2025-02-13 03:14:30|343.36|341.66|343.39|341.69|343.39|341.69|343.36|341.66|4
1739416480000|2025-02-13 03:14:40|343.4|341.7|343.4|341.7|343.4|341.7|343.4|341.7|1
1739416490000|2025-02-13 03:14:50|343.41|341.71|343.35|341.65|343.41|341.71|343.32|341.62|5
1739416500000|2025-02-13 03:15:00|343.39|341.69|343.44|341.74|343.5|341.8|343.37|341.67|11
1739416510000|2025-02-13 03:15:10|343.43|341.73|343.29|341.59|343.43|341.73|343.29|341.59|13
1739416520000|2025-02-13 03:15:20|343.28|341.58|343.28|341.58|343.28|341.58|343.28|341.58|1
1739416530000|2025-02-13 03:15:30|343.26|341.56|343.33|341.63|343.35|341.65|343.25|341.55|6
1739416540000|2025-02-13 03:15:40|343.32|341.62|343.29|341.59|343.32|341.62|343.27|341.57|10
1739416550000|2025-02-13 03:15:50|343.3|341.6|343.26|341.56|343.31|341.61|343.26|341.56|3
1739416560000|2025-02-13 03:16:00|343.27|341.57|343.29|341.59|343.4|341.7|343.27|341.57|14
1739416570000|2025-02-13 03:16:10|343.28|341.58|343.06|341.36|343.28|341.58|343.06|341.36|12
1739416580000|2025-02-13 03:16:20|343.07|341.37|343.04|341.34|343.08|341.38|343.04|341.34|8
1739416590000|2025-02-13 03:16:30|343.01|341.31|342.99|341.29|343.05|341.35|342.99|341.29|9
1739416600000|2025-02-13 03:16:40|342.98|341.28|343.18|341.48|343.23|341.53|342.98|341.28|19
1739416610000|2025-02-13 03:16:50|343.19|341.49|343.19|341.49|343.19|341.49|343.19|341.49|1
1739416620000|2025-02-13 03:17:00|343.2|341.5|343.31|341.61|343.32|341.62|343.2|341.5|13
1739416630000|2025-02-13 03:17:10|343.37|341.67|343.42|341.72|343.42|341.72|343.36|341.66|8
1739416640000|2025-02-13 03:17:20|343.46|341.76|343.47|341.77|343.47|341.77|343.45|341.75|4
1739416650000|2025-02-13 03:17:30|343.41|341.71|343.33|341.63|343.41|341.71|343.33|341.63|6
1739416660000|2025-02-13 03:17:40|343.32|341.62|343.44|341.74|343.47|341.77|343.32|341.62|10
1739416670000|2025-02-13 03:17:50|343.41|341.71|343.35|341.65|343.41|341.71|343.35|341.65|5
1739416680000|2025-02-13 03:18:00|343.36|341.66|343.25|341.55|343.36|341.66|343.24|341.54|11
1739416690000|2025-02-13 03:18:10|343.24|341.54|343.15|341.45|343.24|341.54|343.15|341.45|6
1739416700000|2025-02-13 03:18:20|343.14|341.44|343.1|341.4|343.14|341.44|343.1|341.4|7
1739416710000|2025-02-13 03:18:30|343.08|341.38|342.99|341.29|343.08|341.38|342.99|341.29|7
1739416720000|2025-02-13 03:18:40|342.97|341.27|343|341.3|343|341.3|342.95|341.25|6
1739416730000|2025-02-13 03:18:50|343.01|341.31|343.05|341.35|343.06|341.36|342.99|341.29|8
1739416740000|2025-02-13 03:19:00|343.06|341.36|343.09|341.39|343.09|341.39|343.01|341.31|8
1739416750000|2025-02-13 03:19:10|343.08|341.38|343.02|341.32|343.08|341.38|343.01|341.31|6
1739416760000|2025-02-13 03:19:20|342.98|341.28|342.91|341.21|342.98|341.28|342.9|341.2|6
1739416770000|2025-02-13 03:19:30|342.9|341.2|342.94|341.24|342.94|341.24|342.9|341.2|4
1739416780000|2025-02-13 03:19:40|342.93|341.23|342.81|341.11|342.93|341.23|342.81|341.11|11
1739416790000|2025-02-13 03:19:50|342.82|341.12|342.91|341.21|342.91|341.21|342.81|341.11|9
1739416800000|2025-02-13 03:20:00|342.92|341.22|342.94|341.24|342.98|341.28|342.92|341.22|9
1739416810000|2025-02-13 03:20:10|343.01|341.31|343.21|341.51|343.21|341.51|343.01|341.31|13
1739416820000|2025-02-13 03:20:20|343.22|341.52|343.32|341.62|343.32|341.62|343.17|341.47|9
1739416830000|2025-02-13 03:20:30|343.33|341.63|343.46|341.76|343.48|341.78|343.33|341.63|9
1739416840000|2025-02-13 03:20:40|343.45|341.75|343.41|341.71|343.45|341.75|343.37|341.67|12
1739416850000|2025-02-13 03:20:50|343.47|341.77|343.65|341.95|343.65|341.95|343.47|341.77|10
1739416860000|2025-02-13 03:21:00|343.63|341.93|343.65|341.95|343.65|341.95|343.63|341.93|5
1739416870000|2025-02-13 03:21:10|343.67|341.97|343.74|342.04|343.74|342.04|343.67|341.97|9
1739416880000|2025-02-13 03:21:20|343.81|342.11|343.79|342.09|343.81|342.11|343.75|342.05|9
1739416890000|2025-02-13 03:21:30|343.8|342.1|343.95|342.25|343.95|342.25|343.8|342.1|8
1739416900000|2025-02-13 03:21:40|343.98|342.28|344.15|342.45|344.27|342.57|343.98|342.28|17
1739416910000|2025-02-13 03:21:50|344.14|342.44|344.35|342.65|344.35|342.65|344.13|342.43|13
1739416920000|2025-02-13 03:22:00|344.33|342.63|344.61|342.91|344.66|342.96|344.33|342.63|15
1739416930000|2025-02-13 03:22:10|344.6|342.9|344.38|342.68|344.6|342.9|344.38|342.68|10
1739416940000|2025-02-13 03:22:20|344.37|342.67|344.1|342.4|344.37|342.67|344.1|342.4|18
1739416950000|2025-02-13 03:22:30|344.09|342.39|344|342.3|344.09|342.39|344|342.3|11
1739416960000|2025-02-13 03:22:40|343.99|342.29|343.92|342.22|343.99|342.29|343.92|342.22|7
1739416970000|2025-02-13 03:22:50|343.88|342.18|343.82|342.12|343.88|342.18|343.82|342.12|6
1739416980000|2025-02-13 03:23:00|343.81|342.11|343.79|342.09|343.81|342.11|343.79|342.09|3
1739416990000|2025-02-13 03:23:10|343.8|342.1|343.86|342.16|343.93|342.23|343.8|342.1|13
1739417000000|2025-02-13 03:23:20|343.85|342.15|343.75|342.05|343.85|342.15|343.75|342.05|8
1739417010000|2025-02-13 03:23:30|343.74|342.04|343.67|341.97|343.74|342.04|343.67|341.97|5
1739417020000|2025-02-13 03:23:40|343.66|341.96|343.58|341.88|343.66|341.96|343.58|341.88|6
1739417030000|2025-02-13 03:23:50|343.57|341.87|343.43|341.73|343.57|341.87|343.43|341.73|9
1739417040000|2025-02-13 03:24:00|343.44|341.74|343.35|341.65|343.44|341.74|343.35|341.65|6
1739417050000|2025-02-13 03:24:10|343.34|341.64|343.26|341.56|343.34|341.64|343.26|341.56|7
1739417060000|2025-02-13 03:24:20|343.31|341.61|343.37|341.67|343.37|341.67|343.31|341.61|10
1739417070000|2025-02-13 03:24:30|343.36|341.66|343.4|341.7|343.44|341.74|343.35|341.65|10
1739417080000|2025-02-13 03:24:40|343.41|341.71|343.46|341.76|343.46|341.76|343.41|341.71|6
1739417090000|2025-02-13 03:24:50|343.48|341.78|343.47|341.77|343.48|341.78|343.47|341.77|2
1739417100000|2025-02-13 03:25:00|343.54|341.84|343.56|341.86|343.6|341.9|343.54|341.84|6
1739417110000|2025-02-13 03:25:10|343.55|341.85|343.5|341.8|343.55|341.85|343.5|341.8|5
1739417120000|2025-02-13 03:25:20|343.49|341.79|343.32|341.62|343.49|341.79|343.32|341.62|8
1739417130000|2025-02-13 03:25:30|343.31|341.61|343.32|341.62|343.32|341.62|343.31|341.61|2
1739417140000|2025-02-13 03:25:40|343.29|341.59|343.33|341.63|343.33|341.63|343.29|341.59|3
1739417150000|2025-02-13 03:25:50|343.3|341.6|343.31|341.61|343.31|341.61|343.3|341.6|2
1739417160000|2025-02-13 03:26:00|343.36|341.66|343.29|341.59|343.36|341.66|343.29|341.59|5
1739417170000|2025-02-13 03:26:10|343.28|341.58|343.27|341.57|343.28|341.58|343.24|341.54|6
1739417180000|2025-02-13 03:26:20|343.26|341.56|343.25|341.55|343.26|341.56|343.21|341.51|6
1739417190000|2025-02-13 03:26:30|343.24|341.54|343.24|341.54|343.24|341.54|343.24|341.54|1
1739417200000|2025-02-13 03:26:40|343.27|341.57|343.23|341.53|343.27|341.57|343.22|341.52|4
1739417210000|2025-02-13 03:26:50|343.21|341.51|343.19|341.49|343.22|341.52|343.19|341.49|5
1739417220000|2025-02-13 03:27:00|343.18|341.48|343.08|341.38|343.21|341.51|343.08|341.38|12
1739417230000|2025-02-13 03:27:10|343.16|341.46|343.1|341.4|343.16|341.46|343.1|341.4|3
1739417240000|2025-02-13 03:27:20|343.17|341.47|343.19|341.49|343.25|341.55|343.17|341.47|9
1739417250000|2025-02-13 03:27:30|343.18|341.48|343.19|341.49|343.2|341.5|343.18|341.48|4
1739417260000|2025-02-13 03:27:40|343.16|341.46|342.96|341.26|343.16|341.46|342.96|341.26|13
1739417270000|2025-02-13 03:27:50|342.95|341.25|342.76|341.06|342.95|341.25|342.75|341.05|10
1739417280000|2025-02-13 03:28:00|342.74|341.04|342.92|341.22|342.92|341.22|342.7|341|12
1739417290000|2025-02-13 03:28:10|342.94|341.24|342.97|341.27|342.99|341.29|342.94|341.24|7
1739417300000|2025-02-13 03:28:20|343.05|341.35|343.09|341.39|343.14|341.44|343.05|341.35|10
1739417310000|2025-02-13 03:28:30|343.08|341.38|343.05|341.35|343.08|341.38|343.05|341.35|4
1739417320000|2025-02-13 03:28:40|343.04|341.34|342.89|341.19|343.04|341.34|342.89|341.19|10
1739417330000|2025-02-13 03:28:50|342.88|341.18|342.98|341.28|342.98|341.28|342.88|341.18|7
1739417340000|2025-02-13 03:29:00|342.99|341.29|343.14|341.44|343.14|341.44|342.99|341.29|10
1739417350000|2025-02-13 03:29:10|343.15|341.45|343.18|341.48|343.18|341.48|343.15|341.45|4
1739417360000|2025-02-13 03:29:20|343.22|341.52|343.26|341.56|343.27|341.57|343.21|341.51|6
1739417370000|2025-02-13 03:29:30|343.21|341.51|343.2|341.5|343.22|341.52|343.2|341.5|4
1739417380000|2025-02-13 03:29:40|343.21|341.51|343.24|341.54|343.25|341.55|343.21|341.51|6
1739417390000|2025-02-13 03:29:50|343.25|341.55|343.22|341.52|343.25|341.55|343.21|341.51|4
1739417400000|2025-02-13 03:30:00|343.21|341.51|343.29|341.59|343.37|341.67|343.21|341.51|14
1739417410000|2025-02-13 03:30:10|343.28|341.58|343.13|341.43|343.28|341.58|343.13|341.43|7
1739417420000|2025-02-13 03:30:20|343.16|341.46|343.21|341.51|343.27|341.57|343.16|341.46|10
1739417430000|2025-02-13 03:30:30|343.2|341.5|343.2|341.5|343.21|341.51|343.11|341.41|8
1739417440000|2025-02-13 03:30:40|343.18|341.48|343.26|341.56|343.27|341.57|343.18|341.48|5
1739417450000|2025-02-13 03:30:50|343.25|341.55|343.25|341.55|343.25|341.55|343.25|341.55|1
1739417460000|2025-02-13 03:31:00|343.24|341.54|343.28|341.58|343.28|341.58|343.17|341.47|9
1739417470000|2025-02-13 03:31:10|343.27|341.57|343.19|341.49|343.28|341.58|343.19|341.49|7
1739417480000|2025-02-13 03:31:20|343.18|341.48|343.06|341.36|343.18|341.48|343.06|341.36|9
1739417490000|2025-02-13 03:31:30|343.05|341.35|343.23|341.53|343.23|341.53|343.05|341.35|11
1739417500000|2025-02-13 03:31:40|343.21|341.51|343.27|341.57|343.29|341.59|343.21|341.51|8
1739417510000|2025-02-13 03:31:50|343.26|341.56|343.29|341.59|343.3|341.6|343.23|341.53|6
1739417520000|2025-02-13 03:32:00|343.3|341.6|343.42|341.72|343.42|341.72|343.26|341.56|13
1739417530000|2025-02-13 03:32:10|343.43|341.73|343.53|341.83|343.55|341.85|343.43|341.73|8
1739417540000|2025-02-13 03:32:20|343.5|341.8|343.55|341.85|343.57|341.87|343.5|341.8|6
1739417550000|2025-02-13 03:32:30|343.54|341.84|343.46|341.76|343.55|341.85|343.45|341.75|8
1739417560000|2025-02-13 03:32:40|343.47|341.77|343.48|341.78|343.48|341.78|343.42|341.72|6
1739417570000|2025-02-13 03:32:50|343.51|341.81|343.64|341.94|343.64|341.94|343.51|341.81|7
1739417580000|2025-02-13 03:33:00|343.63|341.93|343.6|341.9|343.63|341.93|343.6|341.9|3
1739417600000|2025-02-13 03:33:20|343.55|341.85|343.61|341.91|343.61|341.91|343.54|341.84|4
1739417610000|2025-02-13 03:33:30|343.62|341.92|343.58|341.88|343.66|341.96|343.58|341.88|7
1739417620000|2025-02-13 03:33:40|343.59|341.89|343.6|341.9|343.61|341.91|343.54|341.84|9
1739417630000|2025-02-13 03:33:50|343.56|341.86|343.58|341.88|343.58|341.88|343.56|341.86|3
1739417640000|2025-02-13 03:34:00|343.5|341.8|343.39|341.69|343.51|341.81|343.39|341.69|9
1739417650000|2025-02-13 03:34:10|343.38|341.68|343.33|341.63|343.38|341.68|343.33|341.63|6
1739417660000|2025-02-13 03:34:20|343.32|341.62|343.32|341.62|343.36|341.66|343.32|341.62|6
1739417670000|2025-02-13 03:34:30|343.33|341.63|343.41|341.71|343.43|341.73|343.33|341.63|7
1739417680000|2025-02-13 03:34:40|343.37|341.67|343.35|341.65|343.42|341.72|343.35|341.65|9
1739417690000|2025-02-13 03:34:50|343.38|341.68|343.33|341.63|343.4|341.7|343.33|341.63|6
1739417700000|2025-02-13 03:35:00|343.32|341.62|343.26|341.56|343.32|341.62|343.26|341.56|7
1739417710000|2025-02-13 03:35:10|343.23|341.53|343.34|341.64|343.36|341.66|343.22|341.52|10
1739417720000|2025-02-13 03:35:20|343.35|341.65|343.39|341.69|343.39|341.69|343.33|341.63|8
1739417730000|2025-02-13 03:35:30|343.38|341.68|343.21|341.51|343.38|341.68|343.21|341.51|10
1739417740000|2025-02-13 03:35:40|343.23|341.53|343.3|341.6|343.3|341.6|343.23|341.53|8
1739417750000|2025-02-13 03:35:50|343.34|341.64|343.44|341.74|343.44|341.74|343.34|341.64|5
1739417760000|2025-02-13 03:36:00|343.45|341.75|343.45|341.75|343.54|341.84|343.45|341.75|14
1739417770000|2025-02-13 03:36:10|343.44|341.74|343.32|341.62|343.44|341.74|343.3|341.6|9
1739417780000|2025-02-13 03:36:20|343.31|341.61|343.33|341.63|343.33|341.63|343.29|341.59|9
1739417800000|2025-02-13 03:36:40|343.34|341.64|343.3|341.6|343.35|341.65|343.29|341.59|5
1739417810000|2025-02-13 03:36:50|343.31|341.61|343.27|341.57|343.32|341.62|343.26|341.56|6
1739417820000|2025-02-13 03:37:00|343.28|341.58|343.31|341.61|343.31|341.61|343.28|341.58|4
1739417830000|2025-02-13 03:37:10|343.32|341.62|343.3|341.6|343.33|341.63|343.23|341.53|11
1739417840000|2025-02-13 03:37:20|343.31|341.61|343.3|341.6|343.32|341.62|343.3|341.6|4
1739417850000|2025-02-13 03:37:30|343.2|341.5|343.29|341.59|343.29|341.59|343.2|341.5|7
1739417860000|2025-02-13 03:37:40|343.28|341.58|343.3|341.6|343.31|341.61|343.24|341.54|8
1739417870000|2025-02-13 03:37:50|343.29|341.59|343.3|341.6|343.3|341.6|343.29|341.59|2
1739417880000|2025-02-13 03:38:00|343.31|341.61|343.42|341.72|343.44|341.74|343.31|341.61|9
1739417890000|2025-02-13 03:38:10|343.43|341.73|343.42|341.72|343.43|341.73|343.42|341.72|2
1739417900000|2025-02-13 03:38:20|343.41|341.71|343.44|341.74|343.46|341.76|343.41|341.71|5
1739417910000|2025-02-13 03:38:30|343.41|341.71|343.47|341.77|343.48|341.78|343.41|341.71|7
1739417920000|2025-02-13 03:38:40|343.48|341.78|343.44|341.74|343.48|341.78|343.44|341.74|5
1739417930000|2025-02-13 03:38:50|343.43|341.73|343.39|341.69|343.43|341.73|343.39|341.69|4
1739417940000|2025-02-13 03:39:00|343.38|341.68|343.43|341.73|343.44|341.74|343.38|341.68|4
1739417950000|2025-02-13 03:39:10|343.42|341.72|343.28|341.58|343.42|341.72|343.28|341.58|8
1739417960000|2025-02-13 03:39:20|343.29|341.59|343.21|341.51|343.29|341.59|343.21|341.51|5
1739417970000|2025-02-13 03:39:30|343.23|341.53|343.23|341.53|343.24|341.54|343.23|341.53|3
1739417980000|2025-02-13 03:39:40|343.21|341.51|343.22|341.52|343.22|341.52|343.21|341.51|2
1739417990000|2025-02-13 03:39:50|343.23|341.53|343.23|341.53|343.24|341.54|343.21|341.51|5
1739418000000|2025-02-13 03:40:00|343.29|341.59|343.33|341.63|343.33|341.63|343.29|341.59|8
1739418010000|2025-02-13 03:40:10|343.37|341.67|343.44|341.74|343.44|341.74|343.37|341.67|6
1739418020000|2025-02-13 03:40:20|343.45|341.75|343.42|341.72|343.45|341.75|343.42|341.72|2
1739418030000|2025-02-13 03:40:30|343.41|341.71|343.41|341.71|343.42|341.72|343.41|341.71|3
1739418040000|2025-02-13 03:40:40|343.45|341.75|343.42|341.72|343.45|341.75|343.41|341.71|6
1739418060000|2025-02-13 03:41:00|343.43|341.73|343.51|341.81|343.62|341.92|343.43|341.73|14
1739418070000|2025-02-13 03:41:10|343.5|341.8|343.52|341.82|343.52|341.82|343.5|341.8|3
1739418080000|2025-02-13 03:41:20|343.54|341.84|343.59|341.89|343.59|341.89|343.54|341.84|4
1739418090000|2025-02-13 03:41:30|343.6|341.9|343.62|341.92|343.62|341.92|343.6|341.9|2
1739418100000|2025-02-13 03:41:40|343.63|341.93|343.64|341.94|343.67|341.97|343.63|341.93|6
1739418110000|2025-02-13 03:41:50|343.65|341.95|343.67|341.97|343.67|341.97|343.65|341.95|3
1739418120000|2025-02-13 03:42:00|343.68|341.98|343.76|342.06|343.77|342.07|343.64|341.94|10
1739418130000|2025-02-13 03:42:10|343.78|342.08|343.73|342.03|343.81|342.11|343.71|342.01|9
1739418140000|2025-02-13 03:42:20|343.75|342.05|343.84|342.14|343.84|342.14|343.75|342.05|7
1739418150000|2025-02-13 03:42:30|343.83|342.13|343.82|342.12|343.83|342.13|343.8|342.1|4
1739418160000|2025-02-13 03:42:40|343.81|342.11|343.83|342.13|343.83|342.13|343.81|342.11|3
1739418170000|2025-02-13 03:42:50|343.82|342.12|343.75|342.05|343.82|342.12|343.73|342.03|5
1739418180000|2025-02-13 03:43:00|343.74|342.04|343.67|341.97|343.74|342.04|343.67|341.97|4
1739418190000|2025-02-13 03:43:10|343.66|341.96|343.64|341.94|343.66|341.96|343.61|341.91|6
1739418200000|2025-02-13 03:43:20|343.65|341.95|343.62|341.92|343.65|341.95|343.6|341.9|4
1739418210000|2025-02-13 03:43:30|343.63|341.93|343.57|341.87|343.63|341.93|343.56|341.86|9
1739418220000|2025-02-13 03:43:40|343.56|341.86|343.51|341.81|343.57|341.87|343.51|341.81|7
1739418230000|2025-02-13 03:43:50|343.5|341.8|343.54|341.84|343.55|341.85|343.5|341.8|4
1739418250000|2025-02-13 03:44:10|343.53|341.83|343.26|341.56|343.53|341.83|343.26|341.56|12
1739418260000|2025-02-13 03:44:20|343.27|341.57|343.25|341.55|343.27|341.57|343.24|341.54|3
1739418270000|2025-02-13 03:44:30|343.26|341.56|343.25|341.55|343.27|341.57|343.25|341.55|3
1739418280000|2025-02-13 03:44:40|343.26|341.56|343.26|341.56|343.27|341.57|343.26|341.56|3
1739418290000|2025-02-13 03:44:50|343.27|341.57|343.26|341.56|343.27|341.57|343.24|341.54|4
1739418300000|2025-02-13 03:45:00|343.27|341.57|343.34|341.64|343.36|341.66|343.24|341.54|12
1739418310000|2025-02-13 03:45:10|343.33|341.63|343.33|341.63|343.33|341.63|343.33|341.63|1
1739418320000|2025-02-13 03:45:20|343.32|341.62|343.24|341.54|343.32|341.62|343.23|341.53|8
1739418330000|2025-02-13 03:45:30|343.23|341.53|343.25|341.55|343.25|341.55|343.22|341.52|3
1739418340000|2025-02-13 03:45:40|343.24|341.54|343.23|341.53|343.24|341.54|343.23|341.53|2
1739418350000|2025-02-13 03:45:50|343.2|341.5|343.15|341.45|343.2|341.5|343.15|341.45|4
1739418360000|2025-02-13 03:46:00|343.16|341.46|343.15|341.45|343.17|341.47|343.13|341.43|7
1739418370000|2025-02-13 03:46:10|343.11|341.41|343.02|341.32|343.11|341.41|343.01|341.31|8
1739418380000|2025-02-13 03:46:20|343.06|341.36|343.24|341.54|343.24|341.54|343.06|341.36|6
1739418390000|2025-02-13 03:46:30|343.25|341.55|343.23|341.53|343.25|341.55|343.23|341.53|3
1739418400000|2025-02-13 03:46:40|343.22|341.52|343.33|341.63|343.35|341.65|343.22|341.52|6
1739418410000|2025-02-13 03:46:50|343.32|341.62|343.41|341.71|343.41|341.71|343.31|341.61|5
1739418420000|2025-02-13 03:47:00|343.42|341.72|343.5|341.8|343.5|341.8|343.42|341.72|7
1739418430000|2025-02-13 03:47:10|343.49|341.79|343.5|341.8|343.5|341.8|343.49|341.79|2
1739418440000|2025-02-13 03:47:20|343.53|341.83|343.52|341.82|343.53|341.83|343.52|341.82|2
1739418450000|2025-02-13 03:47:30|343.51|341.81|343.5|341.8|343.51|341.81|343.5|341.8|2
1739418460000|2025-02-13 03:47:40|343.49|341.79|343.44|341.74|343.49|341.79|343.44|341.74|4
1739418470000|2025-02-13 03:47:50|343.43|341.73|343.48|341.78|343.48|341.78|343.43|341.73|3
1739418480000|2025-02-13 03:48:00|343.51|341.81|343.51|341.81|343.51|341.81|343.49|341.79|7
1739418490000|2025-02-13 03:48:10|343.54|341.84|343.54|341.84|343.54|341.84|343.54|341.84|1
1739418500000|2025-02-13 03:48:20|343.53|341.83|343.51|341.81|343.53|341.83|343.49|341.79|7
1739418510000|2025-02-13 03:48:30|343.54|341.84|343.22|341.52|343.54|341.84|343.22|341.52|13
1739418530000|2025-02-13 03:48:50|343.21|341.51|343.17|341.47|343.21|341.51|343.09|341.39|14
1739418540000|2025-02-13 03:49:00|343.18|341.48|343.1|341.4|343.2|341.5|343.1|341.4|9
1739418550000|2025-02-13 03:49:10|343.11|341.41|343.12|341.42|343.12|341.42|343.11|341.41|2
1739418560000|2025-02-13 03:49:20|343.16|341.46|343.07|341.37|343.17|341.47|343.06|341.36|8
1739418570000|2025-02-13 03:49:30|343.06|341.36|343.04|341.34|343.06|341.36|343.03|341.33|3
1739418580000|2025-02-13 03:49:40|343.05|341.35|343.05|341.35|343.09|341.39|343.04|341.34|5
1739418590000|2025-02-13 03:49:50|343.06|341.36|343.13|341.43|343.13|341.43|343.06|341.36|5
1739418600000|2025-02-13 03:50:00|343.14|341.44|343.27|341.57|343.27|341.57|343.14|341.44|11
1739418610000|2025-02-13 03:50:10|343.33|341.63|343.31|341.61|343.33|341.63|343.31|341.61|7
1739418620000|2025-02-13 03:50:20|343.35|341.65|343.31|341.61|343.35|341.65|343.31|341.61|6
1739418630000|2025-02-13 03:50:30|343.3|341.6|343.3|341.6|343.3|341.6|343.29|341.59|3
1739418640000|2025-02-13 03:50:40|343.34|341.64|343.34|341.64|343.35|341.65|343.32|341.62|5
1739418650000|2025-02-13 03:50:50|343.33|341.63|343.33|341.63|343.33|341.63|343.33|341.63|1
1739418660000|2025-02-13 03:51:00|343.36|341.66|343.52|341.82|343.52|341.82|343.36|341.66|7
1739418670000|2025-02-13 03:51:10|343.53|341.83|343.59|341.89|343.59|341.89|343.53|341.83|5
1739418680000|2025-02-13 03:51:20|343.6|341.9|343.62|341.92|343.62|341.92|343.6|341.9|3
1739418690000|2025-02-13 03:51:30|343.58|341.88|343.53|341.83|343.6|341.9|343.53|341.83|7
1739418700000|2025-02-13 03:51:40|343.54|341.84|343.6|341.9|343.6|341.9|343.54|341.84|5
1739418720000|2025-02-13 03:52:00|343.61|341.91|343.93|342.23|343.94|342.24|343.61|341.91|12
1739418730000|2025-02-13 03:52:10|343.95|342.25|343.91|342.21|344.01|342.31|343.91|342.21|15
1739418740000|2025-02-13 03:52:20|343.89|342.19|343.9|342.2|343.91|342.21|343.89|342.19|3
1739418760000|2025-02-13 03:52:40|343.89|342.19|343.89|342.19|343.89|342.19|343.89|342.19|1
1739418770000|2025-02-13 03:52:50|343.92|342.22|343.92|342.22|343.92|342.22|343.92|342.22|1
1739418780000|2025-02-13 03:53:00|343.91|342.21|343.92|342.22|343.94|342.24|343.9|342.2|4
1739418800000|2025-02-13 03:53:20|343.91|342.21|343.9|342.2|343.91|342.21|343.9|342.2|2
1739418810000|2025-02-13 03:53:30|343.91|342.21|343.96|342.26|343.96|342.26|343.91|342.21|4
1739418820000|2025-02-13 03:53:40|343.97|342.27|343.92|342.22|343.97|342.27|343.92|342.22|5
1739418830000|2025-02-13 03:53:50|343.93|342.23|343.93|342.23|343.93|342.23|343.93|342.23|1
1739418840000|2025-02-13 03:54:00|343.94|342.24|344.08|342.38|344.08|342.38|343.94|342.24|11
1739418850000|2025-02-13 03:54:10|344.07|342.37|344.03|342.33|344.07|342.37|344.02|342.32|6
1739418860000|2025-02-13 03:54:20|344.04|342.34|344.12|342.42|344.15|342.45|344.04|342.34|7
1739418870000|2025-02-13 03:54:30|344.05|342.35|343.99|342.29|344.05|342.35|343.99|342.29|9
1739418880000|2025-02-13 03:54:40|343.95|342.25|343.9|342.2|343.95|342.25|343.9|342.2|3
1739418890000|2025-02-13 03:54:50|343.89|342.19|343.87|342.17|343.89|342.19|343.87|342.17|7
1739418900000|2025-02-13 03:55:00|343.86|342.16|343.74|342.04|343.86|342.16|343.73|342.03|9
1739418910000|2025-02-13 03:55:10|343.73|342.03|343.82|342.12|343.84|342.14|343.73|342.03|12
1739418920000|2025-02-13 03:55:20|343.81|342.11|343.82|342.12|343.82|342.12|343.81|342.11|4
1739418930000|2025-02-13 03:55:30|343.81|342.11|343.72|342.02|343.81|342.11|343.72|342.02|8
1739418940000|2025-02-13 03:55:40|343.71|342.01|343.72|342.02|343.74|342.04|343.71|342.01|4
1739418950000|2025-02-13 03:55:50|343.68|341.98|343.65|341.95|343.68|341.98|343.6|341.9|12
1739418960000|2025-02-13 03:56:00|343.76|342.06|343.71|342.01|343.76|342.06|343.7|342|5
1739418970000|2025-02-13 03:56:10|343.7|342|343.7|342|343.71|342.01|343.7|342|3
1739418980000|2025-02-13 03:56:20|343.61|341.91|343.71|342.01|343.72|342.02|343.59|341.89|7
1739418990000|2025-02-13 03:56:30|343.7|342|343.93|342.23|343.98|342.28|343.7|342|6
1739419000000|2025-02-13 03:56:40|343.94|342.24|343.99|342.29|343.99|342.29|343.94|342.24|4
1739419010000|2025-02-13 03:56:50|344|342.3|344.03|342.33|344.04|342.34|344|342.3|3
1739419020000|2025-02-13 03:57:00|344.02|342.32|344|342.3|344.04|342.34|343.97|342.27|12
1739419030000|2025-02-13 03:57:10|343.96|342.26|343.99|342.29|343.99|342.29|343.96|342.26|6
1739419040000|2025-02-13 03:57:20|343.98|342.28|344.1|342.4|344.11|342.41|343.98|342.28|9
1739419050000|2025-02-13 03:57:30|344.09|342.39|344.07|342.37|344.1|342.4|344|342.3|11
1739419060000|2025-02-13 03:57:40|344.06|342.36|343.99|342.29|344.06|342.36|343.99|342.29|9
1739419070000|2025-02-13 03:57:50|343.98|342.28|343.91|342.21|343.99|342.29|343.91|342.21|8
1739419080000|2025-02-13 03:58:00|343.9|342.2|343.94|342.24|343.94|342.24|343.9|342.2|3
1739419090000|2025-02-13 03:58:10|343.93|342.23|343.73|342.03|343.93|342.23|343.73|342.03|13
1739419100000|2025-02-13 03:58:20|343.72|342.02|343.7|342|343.72|342.02|343.7|342|5
1739419110000|2025-02-13 03:58:30|343.69|341.99|343.7|342|343.73|342.03|343.69|341.99|6
1739419120000|2025-02-13 03:58:40|343.67|341.97|343.66|341.96|343.69|341.99|343.66|341.96|6
1739419130000|2025-02-13 03:58:50|343.63|341.93|343.57|341.87|343.63|341.93|343.56|341.86|5
1739419140000|2025-02-13 03:59:00|343.56|341.86|343.49|341.79|343.59|341.89|343.49|341.79|7
1739419150000|2025-02-13 03:59:10|343.48|341.78|343.52|341.82|343.52|341.82|343.43|341.73|11
1739419160000|2025-02-13 03:59:20|343.51|341.81|343.51|341.81|343.51|341.81|343.5|341.8|5
1739419170000|2025-02-13 03:59:30|343.46|341.76|343.46|341.76|343.46|341.76|343.46|341.76|1
1739419180000|2025-02-13 03:59:40|343.47|341.77|343.48|341.78|343.48|341.78|343.47|341.77|4
1739419190000|2025-02-13 03:59:50|343.49|341.79|343.62|341.92|343.62|341.92|343.49|341.79|14
1739419200000|2025-02-13 04:00:00|343.61|341.91|343.68|341.98|343.8|342.1|343.61|341.91|19
1739419210000|2025-02-13 04:00:10|343.67|341.97|343.8|342.1|343.83|342.13|343.62|341.92|17
1739419220000|2025-02-13 04:00:20|343.68|341.98|343.52|341.82|343.69|341.99|343.52|341.82|14
1739419230000|2025-02-13 04:00:30|343.51|341.81|343.61|341.91|343.61|341.91|343.42|341.72|13
1739419240000|2025-02-13 04:00:40|343.6|341.9|343.6|341.9|343.67|341.97|343.57|341.87|15
1739419250000|2025-02-13 04:00:50|343.59|341.89|343.54|341.84|343.6|341.9|343.5|341.8|10
1739419260000|2025-02-13 04:01:00|343.52|341.82|343.4|341.7|343.55|341.85|343.39|341.69|20
1739419270000|2025-02-13 04:01:10|343.39|341.69|343.39|341.69|343.45|341.75|343.39|341.69|11
1739419280000|2025-02-13 04:01:20|343.36|341.66|343.36|341.66|343.37|341.67|343.36|341.66|3
1739419290000|2025-02-13 04:01:30|343.43|341.73|343.29|341.59|343.43|341.73|343.29|341.59|11
1739419300000|2025-02-13 04:01:40|343.25|341.55|343.26|341.56|343.3|341.6|343.18|341.48|14
1739419310000|2025-02-13 04:01:50|343.25|341.55|343.31|341.61|343.31|341.61|343.23|341.53|6
1739419320000|2025-02-13 04:02:00|343.32|341.62|343.23|341.53|343.32|341.62|343.18|341.48|19
1739419330000|2025-02-13 04:02:10|343.28|341.58|343.43|341.73|343.43|341.73|343.28|341.58|8
1739419340000|2025-02-13 04:02:20|343.44|341.74|343.6|341.9|343.63|341.93|343.44|341.74|9
1739419350000|2025-02-13 04:02:30|343.59|341.89|343.45|341.75|343.59|341.89|343.45|341.75|11
1739419360000|2025-02-13 04:02:40|343.46|341.76|343.35|341.65|343.46|341.76|343.35|341.65|8
1739419370000|2025-02-13 04:02:50|343.3|341.6|343.26|341.56|343.32|341.62|343.26|341.56|6
1739419380000|2025-02-13 04:03:00|343.27|341.57|343.27|341.57|343.29|341.59|343.27|341.57|4
1739419390000|2025-02-13 04:03:10|343.26|341.56|343.18|341.48|343.26|341.56|343.18|341.48|5
1739419400000|2025-02-13 04:03:20|343.15|341.45|343.13|341.43|343.15|341.45|343.13|341.43|5
1739419410000|2025-02-13 04:03:30|343.12|341.42|343.12|341.42|343.12|341.42|343.12|341.42|1
1739419430000|2025-02-13 04:03:50|343.07|341.37|343.14|341.44|343.14|341.44|343.07|341.37|8
1739419440000|2025-02-13 04:04:00|343.18|341.48|343.02|341.32|343.18|341.48|343.02|341.32|11
1739419450000|2025-02-13 04:04:10|343.01|341.31|342.95|341.25|343.01|341.31|342.92|341.22|9
1739419460000|2025-02-13 04:04:20|342.98|341.28|342.93|341.23|342.98|341.28|342.93|341.23|9
1739419470000|2025-02-13 04:04:30|342.94|341.24|343.04|341.34|343.04|341.34|342.94|341.24|3
1739419480000|2025-02-13 04:04:40|343.05|341.35|342.92|341.22|343.05|341.35|342.92|341.22|9
1739419490000|2025-02-13 04:04:50|342.91|341.21|343.02|341.32|343.02|341.32|342.9|341.2|10
1739419500000|2025-02-13 04:05:00|343.03|341.33|343.02|341.32|343.07|341.37|343.02|341.32|5
1739419510000|2025-02-13 04:05:10|342.97|341.27|342.84|341.14|342.97|341.27|342.84|341.14|16
1739419520000|2025-02-13 04:05:20|342.83|341.13|342.7|341|342.83|341.13|342.7|341|6
1739419530000|2025-02-13 04:05:30|342.64|340.94|342.71|341.01|342.71|341.01|342.63|340.93|5
1739419540000|2025-02-13 04:05:40|342.73|341.03|342.79|341.09|342.79|341.09|342.73|341.03|6
1739419550000|2025-02-13 04:05:50|342.78|341.08|342.76|341.06|342.78|341.08|342.76|341.06|3
1739419560000|2025-02-13 04:06:00|342.72|341.02|342.64|340.94|342.72|341.02|342.61|340.91|6
1739419570000|2025-02-13 04:06:10|342.63|340.93|342.64|340.94|342.64|340.94|342.63|340.93|2
1739419580000|2025-02-13 04:06:20|342.66|340.96|342.74|341.04|342.74|341.04|342.66|340.96|5
1739419590000|2025-02-13 04:06:30|342.77|341.07|342.77|341.07|342.77|341.07|342.76|341.06|3
1739419600000|2025-02-13 04:06:40|342.76|341.06|342.93|341.23|342.93|341.23|342.75|341.05|10
1739419610000|2025-02-13 04:06:50|342.94|341.24|342.88|341.18|342.94|341.24|342.87|341.17|9
1739419620000|2025-02-13 04:07:00|342.84|341.14|342.8|341.1|342.84|341.14|342.79|341.09|7
1739419630000|2025-02-13 04:07:10|342.84|341.14|342.88|341.18|342.88|341.18|342.84|341.14|5
1739419640000|2025-02-13 04:07:20|342.87|341.17|342.92|341.22|342.92|341.22|342.87|341.17|4
1739419650000|2025-02-13 04:07:30|342.95|341.25|342.95|341.25|342.95|341.25|342.95|341.25|1
1739419660000|2025-02-13 04:07:40|342.96|341.26|342.98|341.28|343|341.3|342.95|341.25|6
1739419670000|2025-02-13 04:07:50|342.97|341.27|342.8|341.1|342.97|341.27|342.8|341.1|11
1739419680000|2025-02-13 04:08:00|342.75|341.05|342.63|340.93|342.75|341.05|342.62|340.92|8
1739419690000|2025-02-13 04:08:10|342.64|340.94|342.68|340.98|342.68|340.98|342.63|340.93|3
1739419700000|2025-02-13 04:08:20|342.67|340.97|342.71|341.01|342.71|341.01|342.65|340.95|7
1739419710000|2025-02-13 04:08:30|342.72|341.02|342.67|340.97|342.73|341.03|342.66|340.96|4
1739419720000|2025-02-13 04:08:40|342.66|340.96|342.62|340.92|342.66|340.96|342.61|340.91|9
1739419730000|2025-02-13 04:08:50|342.61|340.91|342.62|340.92|342.62|340.92|342.61|340.91|2
1739419740000|2025-02-13 04:09:00|342.64|340.94|342.67|340.97|342.67|340.97|342.6|340.9|4
1739419750000|2025-02-13 04:09:10|342.68|340.98|342.71|341.01|342.71|341.01|342.68|340.98|4
1739419760000|2025-02-13 04:09:20|342.74|341.04|342.69|340.99|342.75|341.05|342.69|340.99|6
1739419770000|2025-02-13 04:09:30|342.73|341.03|342.71|341.01|342.73|341.03|342.7|341|5
1739419780000|2025-02-13 04:09:40|342.76|341.06|342.76|341.06|342.77|341.07|342.75|341.05|5
1739419790000|2025-02-13 04:09:50|342.72|341.02|342.73|341.03|342.74|341.04|342.72|341.02|4
1739419800000|2025-02-13 04:10:00|342.77|341.07|342.78|341.08|342.78|341.08|342.76|341.06|4
1739419810000|2025-02-13 04:10:10|342.81|341.11|342.83|341.13|342.85|341.15|342.81|341.11|6
1739419820000|2025-02-13 04:10:20|342.84|341.14|342.87|341.17|342.88|341.18|342.83|341.13|6
1739419830000|2025-02-13 04:10:30|342.86|341.16|342.83|341.13|342.86|341.16|342.8|341.1|5
1739419840000|2025-02-13 04:10:40|342.84|341.14|342.86|341.16|342.86|341.16|342.84|341.14|3
1739419850000|2025-02-13 04:10:50|342.89|341.19|342.92|341.22|342.92|341.22|342.86|341.16|9
1739419860000|2025-02-13 04:11:00|342.93|341.23|342.87|341.17|342.97|341.27|342.87|341.17|7
1739419870000|2025-02-13 04:11:10|342.86|341.16|342.8|341.1|342.86|341.16|342.8|341.1|5
1739419880000|2025-02-13 04:11:20|342.81|341.11|342.8|341.1|342.81|341.11|342.8|341.1|2
1739419910000|2025-02-13 04:11:50|342.84|341.14|342.83|341.13|342.84|341.14|342.83|341.13|2
1739419920000|2025-02-13 04:12:00|342.88|341.18|342.94|341.24|342.94|341.24|342.88|341.18|4
1739419930000|2025-02-13 04:12:10|342.93|341.23|343.04|341.34|343.04|341.34|342.93|341.23|7
1739419940000|2025-02-13 04:12:20|343.03|341.33|343.07|341.37|343.07|341.37|343.02|341.32|8
1739419950000|2025-02-13 04:12:30|343.08|341.38|343.14|341.44|343.14|341.44|343.08|341.38|5
1739419960000|2025-02-13 04:12:40|343.15|341.45|343.22|341.52|343.23|341.53|343.15|341.45|5
1739419970000|2025-02-13 04:12:50|343.12|341.42|343.02|341.32|343.12|341.42|343.02|341.32|7
1739419980000|2025-02-13 04:13:00|342.96|341.26|342.94|341.24|342.96|341.26|342.94|341.24|3
1739419990000|2025-02-13 04:13:10|342.93|341.23|342.91|341.21|342.93|341.23|342.91|341.21|3
1739420000000|2025-02-13 04:13:20|342.9|341.2|342.89|341.19|342.9|341.2|342.89|341.19|2
1739420010000|2025-02-13 04:13:30|342.9|341.2|342.9|341.2|342.9|341.2|342.9|341.2|1
1739420020000|2025-02-13 04:13:40|342.94|341.24|342.88|341.18|342.94|341.24|342.88|341.18|8
1739420030000|2025-02-13 04:13:50|342.87|341.17|342.91|341.21|342.92|341.22|342.87|341.17|5
1739420040000|2025-02-13 04:14:00|342.87|341.17|342.85|341.15|342.87|341.17|342.85|341.15|3
1739420050000|2025-02-13 04:14:10|342.84|341.14|342.81|341.11|342.84|341.14|342.77|341.07|8
1739420060000|2025-02-13 04:14:20|342.8|341.1|342.73|341.03|342.8|341.1|342.73|341.03|6
1739420070000|2025-02-13 04:14:30|342.77|341.07|342.82|341.12|342.84|341.14|342.77|341.07|6
1739420090000|2025-02-13 04:14:50|342.83|341.13|342.86|341.16|342.88|341.18|342.83|341.13|4
1739420100000|2025-02-13 04:15:00|342.82|341.12|342.73|341.03|342.82|341.12|342.73|341.03|10
1739420110000|2025-02-13 04:15:10|342.72|341.02|342.71|341.01|342.73|341.03|342.69|340.99|7
1739420120000|2025-02-13 04:15:20|342.7|341|342.63|340.93|342.7|341|342.63|340.93|5
1739420130000|2025-02-13 04:15:30|342.62|340.92|342.31|340.61|342.62|340.92|342.31|340.61|13
1739420140000|2025-02-13 04:15:40|342.32|340.62|342.21|340.51|342.32|340.62|342.21|340.51|13
1739420150000|2025-02-13 04:15:50|342.2|340.5|342.01|340.31|342.2|340.5|342.01|340.31|8
1739420160000|2025-02-13 04:16:00|341.93|340.23|341.9|340.2|341.97|340.27|341.85|340.15|16
1739420170000|2025-02-13 04:16:10|341.91|340.21|342.15|340.45|342.15|340.45|341.9|340.2|10
1739420180000|2025-02-13 04:16:20|342.18|340.48|342.45|340.75|342.46|340.76|342.18|340.48|16
1739420190000|2025-02-13 04:16:30|342.44|340.74|342.38|340.68|342.45|340.75|342.38|340.68|10
1739420200000|2025-02-13 04:16:40|342.35|340.65|342|340.3|342.35|340.65|342|340.3|19
1739420210000|2025-02-13 04:16:50|341.99|340.29|341.92|340.22|341.99|340.29|341.92|340.22|5
1739420220000|2025-02-13 04:17:00|341.95|340.25|341.95|340.25|341.95|340.25|341.95|340.25|1
1739420230000|2025-02-13 04:17:10|341.96|340.26|342.14|340.44|342.16|340.46|341.96|340.26|11
1739420240000|2025-02-13 04:17:20|342.13|340.43|342.14|340.44|342.14|340.44|342.07|340.37|9
1739420250000|2025-02-13 04:17:30|342.13|340.43|342.11|340.41|342.13|340.43|342.11|340.41|3
1739420260000|2025-02-13 04:17:40|342.15|340.45|342|340.3|342.15|340.45|342|340.3|11
1739420270000|2025-02-13 04:17:50|341.99|340.29|341.98|340.28|341.99|340.29|341.98|340.28|2
1739420280000|2025-02-13 04:18:00|342|340.3|342.08|340.38|342.1|340.4|342|340.3|8
1739420290000|2025-02-13 04:18:10|342.13|340.43|342.15|340.45|342.15|340.45|342.12|340.42|4
1739420300000|2025-02-13 04:18:20|342.14|340.44|342.16|340.46|342.17|340.47|342.13|340.43|4
1739420310000|2025-02-13 04:18:30|342.15|340.45|342.04|340.34|342.15|340.45|342.04|340.34|11
1739420320000|2025-02-13 04:18:40|342.02|340.32|341.95|340.25|342.02|340.32|341.95|340.25|8
1739420330000|2025-02-13 04:18:50|341.94|340.24|341.83|340.13|341.94|340.24|341.83|340.13|11
1739420340000|2025-02-13 04:19:00|341.84|340.14|341.86|340.16|341.91|340.21|341.83|340.13|11
1739420350000|2025-02-13 04:19:10|341.82|340.12|342.07|340.37|342.07|340.37|341.82|340.12|14
1739420360000|2025-02-13 04:19:20|342.04|340.34|342.14|340.44|342.16|340.46|342.04|340.34|9
1739420370000|2025-02-13 04:19:30|342.13|340.43|342.21|340.51|342.21|340.51|341.96|340.26|17
1739420380000|2025-02-13 04:19:40|342.22|340.52|342.35|340.65|342.36|340.66|342.22|340.52|10
1739420390000|2025-02-13 04:19:50|342.34|340.64|342.5|340.8|342.56|340.86|342.32|340.62|8
1739420400000|2025-02-13 04:20:00|342.49|340.79|342.34|340.64|342.49|340.79|342.34|340.64|11
1739420410000|2025-02-13 04:20:10|342.31|340.61|342.3|340.6|342.31|340.61|342.3|340.6|2
1739420420000|2025-02-13 04:20:20|342.29|340.59|342.19|340.49|342.29|340.59|342.19|340.49|7
1739420430000|2025-02-13 04:20:30|342.18|340.48|342.06|340.36|342.18|340.48|342.06|340.36|11
1739420440000|2025-02-13 04:20:40|342.11|340.41|342.08|340.38|342.17|340.47|342.07|340.37|7
1739420450000|2025-02-13 04:20:50|342.09|340.39|342|340.3|342.09|340.39|342|340.3|10
1739420460000|2025-02-13 04:21:00|342.01|340.31|341.87|340.17|342.01|340.31|341.87|340.17|11
1739420470000|2025-02-13 04:21:10|341.86|340.16|341.86|340.16|341.86|340.16|341.84|340.14|5
1739420480000|2025-02-13 04:21:20|341.87|340.17|342.26|340.56|342.27|340.57|341.87|340.17|17
1739420490000|2025-02-13 04:21:30|342.25|340.55|342.22|340.52|342.28|340.58|342.22|340.52|5
1739420500000|2025-02-13 04:21:40|342.21|340.51|342.03|340.33|342.21|340.51|342.03|340.33|11
1739420510000|2025-02-13 04:21:50|342.02|340.32|341.96|340.26|342.02|340.32|341.95|340.25|8
1739420520000|2025-02-13 04:22:00|341.95|340.25|341.93|340.23|341.95|340.25|341.61|339.91|10
1739420530000|2025-02-13 04:22:10|341.92|340.22|341.97|340.27|341.98|340.28|341.9|340.2|7
1739420540000|2025-02-13 04:22:20|341.96|340.26|341.91|340.21|341.97|340.27|341.91|340.21|5
1739420550000|2025-02-13 04:22:30|341.9|340.2|341.82|340.12|341.9|340.2|341.82|340.12|13
1739420560000|2025-02-13 04:22:40|341.83|340.13|341.81|340.11|341.88|340.18|341.81|340.11|11
1739420570000|2025-02-13 04:22:50|341.8|340.1|341.82|340.12|341.83|340.13|341.75|340.05|12
1739420580000|2025-02-13 04:23:00|341.85|340.15|341.97|340.27|341.97|340.27|341.85|340.15|9
1739420590000|2025-02-13 04:23:10|341.96|340.26|341.83|340.13|341.96|340.26|341.83|340.13|7
1739420600000|2025-02-13 04:23:20|341.87|340.17|341.94|340.24|341.94|340.24|341.86|340.16|6
1739420610000|2025-02-13 04:23:30|341.88|340.18|341.84|340.14|341.91|340.21|341.84|340.14|9
1739420620000|2025-02-13 04:23:40|341.83|340.13|341.8|340.1|341.83|340.13|341.8|340.1|4
1739420630000|2025-02-13 04:23:50|341.85|340.15|341.86|340.16|341.87|340.17|341.81|340.11|7
1739420640000|2025-02-13 04:24:00|341.89|340.19|341.86|340.16|341.91|340.21|341.86|340.16|7
1739420650000|2025-02-13 04:24:10|341.9|340.2|341.8|340.1|341.9|340.2|341.8|340.1|10
1739420660000|2025-02-13 04:24:20|341.81|340.11|342|340.3|342|340.3|341.81|340.11|11
1739420670000|2025-02-13 04:24:30|341.97|340.27|341.87|340.17|341.98|340.28|341.87|340.17|12
1739420680000|2025-02-13 04:24:40|341.86|340.16|341.8|340.1|341.86|340.16|341.8|340.1|6
1739420690000|2025-02-13 04:24:50|341.81|340.11|341.85|340.15|341.89|340.19|341.81|340.11|9
1739420700000|2025-02-13 04:25:00|341.84|340.14|341.82|340.12|341.84|340.14|341.82|340.12|3
1739420710000|2025-02-13 04:25:10|341.83|340.13|341.81|340.11|341.83|340.13|341.8|340.1|6
1739420720000|2025-02-13 04:25:20|341.84|340.14|341.9|340.2|341.93|340.23|341.74|340.04|13
1739420730000|2025-02-13 04:25:30|341.96|340.26|341.93|340.23|341.98|340.28|341.93|340.23|6
1739420740000|2025-02-13 04:25:40|341.97|340.27|342.04|340.34|342.1|340.4|341.96|340.26|13
1739420750000|2025-02-13 04:25:50|342.03|340.33|342.07|340.37|342.19|340.49|342|340.3|11
1739420760000|2025-02-13 04:26:00|342.06|340.36|341.96|340.26|342.06|340.36|341.96|340.26|8
1739420770000|2025-02-13 04:26:10|341.95|340.25|342.14|340.44|342.14|340.44|341.95|340.25|15
1739420780000|2025-02-13 04:26:20|342.13|340.43|342.02|340.32|342.13|340.43|342.02|340.32|8
1739420790000|2025-02-13 04:26:30|342.03|340.33|342.02|340.32|342.03|340.33|342|340.3|6
1739420800000|2025-02-13 04:26:40|342.05|340.35|342.02|340.32|342.05|340.35|342.01|340.31|5
1739420810000|2025-02-13 04:26:50|342.01|340.31|342|340.3|342.01|340.31|341.99|340.29|3
1739420820000|2025-02-13 04:27:00|341.99|340.29|342.11|340.41|342.11|340.41|341.98|340.28|10
1739420830000|2025-02-13 04:27:10|342.1|340.4|342.09|340.39|342.13|340.43|342.09|340.39|5
1739420840000|2025-02-13 04:27:20|342.02|340.32|342.04|340.34|342.04|340.34|341.99|340.29|9
1739420850000|2025-02-13 04:27:30|342.02|340.32|342.02|340.32|342.02|340.32|342.02|340.32|1
1739420860000|2025-02-13 04:27:40|342.03|340.33|342.04|340.34|342.04|340.34|342.03|340.33|2
1739420870000|2025-02-13 04:27:50|342.05|340.35|342.05|340.35|342.05|340.35|342.05|340.35|1
1739420880000|2025-02-13 04:28:00|342.03|340.33|342.04|340.34|342.04|340.34|342.03|340.33|2
1739420890000|2025-02-13 04:28:10|342.05|340.35|342.02|340.32|342.05|340.35|342.02|340.32|2
1739420900000|2025-02-13 04:28:20|342.03|340.33|342.11|340.41|342.11|340.41|342.03|340.33|8
1739420910000|2025-02-13 04:28:30|342.06|340.36|342.05|340.35|342.06|340.36|342.04|340.34|4
1739420920000|2025-02-13 04:28:40|342.06|340.36|341.95|340.25|342.07|340.37|341.95|340.25|11
1739420930000|2025-02-13 04:28:50|341.94|340.24|341.95|340.25|341.99|340.29|341.94|340.24|6
1739420940000|2025-02-13 04:29:00|341.96|340.26|342.07|340.37|342.07|340.37|341.93|340.23|12
1739420950000|2025-02-13 04:29:10|342.04|340.34|342.06|340.36|342.09|340.39|342.03|340.33|7
1739420960000|2025-02-13 04:29:20|342.02|340.32|342.06|340.36|342.07|340.37|342.02|340.32|4
1739420970000|2025-02-13 04:29:30|342.05|340.35|342.05|340.35|342.08|340.38|342.04|340.34|6
1739420980000|2025-02-13 04:29:40|342.04|340.34|342|340.3|342.04|340.34|341.99|340.29|4
1739420990000|2025-02-13 04:29:50|341.99|340.29|341.98|340.28|341.99|340.29|341.98|340.28|2
1739421000000|2025-02-13 04:30:00|342.02|340.32|341.92|340.22|342.1|340.4|341.92|340.22|14
1739421010000|2025-02-13 04:30:10|341.9|340.2|341.83|340.13|341.9|340.2|341.83|340.13|7
1739421020000|2025-02-13 04:30:20|341.81|340.11|341.72|340.02|341.81|340.11|341.72|340.02|8
1739421030000|2025-02-13 04:30:30|341.73|340.03|341.71|340.01|341.73|340.03|341.68|339.98|7
1739421040000|2025-02-13 04:30:40|341.75|340.05|341.69|339.99|341.81|340.11|341.68|339.98|12
1739421050000|2025-02-13 04:30:50|341.7|340|341.71|340.01|341.71|340.01|341.7|340|2
1739421060000|2025-02-13 04:31:00|341.64|339.94|341.54|339.84|341.64|339.94|341.52|339.82|10
1739421070000|2025-02-13 04:31:10|341.56|339.86|341.59|339.89|341.71|340.01|341.56|339.86|15
1739421080000|2025-02-13 04:31:20|341.58|339.88|341.49|339.79|341.58|339.88|341.49|339.79|10
1739421090000|2025-02-13 04:31:30|341.54|339.84|341.44|339.74|341.56|339.86|341.44|339.74|7
1739421100000|2025-02-13 04:31:40|341.43|339.73|341.5|339.8|341.5|339.8|341.38|339.68|14
1739421110000|2025-02-13 04:31:50|341.49|339.79|341.54|339.84|341.56|339.86|341.48|339.78|11
1739421120000|2025-02-13 04:32:00|341.51|339.81|341.38|339.68|341.51|339.81|341.38|339.68|7
1739421130000|2025-02-13 04:32:10|341.39|339.69|341.4|339.7|341.42|339.72|341.37|339.67|6
1739421140000|2025-02-13 04:32:20|341.41|339.71|341.35|339.65|341.47|339.77|341.35|339.65|16
1739421150000|2025-02-13 04:32:30|341.34|339.64|341.44|339.74|341.44|339.74|341.33|339.63|7
1739421160000|2025-02-13 04:32:40|341.43|339.73|341.37|339.67|341.43|339.73|341.37|339.67|5
1739421170000|2025-02-13 04:32:50|341.36|339.66|341.21|339.51|341.36|339.66|341.17|339.47|7
1739421180000|2025-02-13 04:33:00|341.25|339.55|341.27|339.57|341.34|339.64|341.25|339.55|15
1739421190000|2025-02-13 04:33:10|341.3|339.6|341.48|339.78|341.54|339.84|341.3|339.6|13
1739421200000|2025-02-13 04:33:20|341.45|339.75|341.34|339.64|341.45|339.75|341.34|339.64|7
1739421210000|2025-02-13 04:33:30|341.33|339.63|341.3|339.6|341.33|339.63|341.3|339.6|4
1739421220000|2025-02-13 04:33:40|341.29|339.59|341.24|339.54|341.3|339.6|341.24|339.54|9
1739421230000|2025-02-13 04:33:50|341.23|339.53|341.19|339.49|341.23|339.53|341.19|339.49|5
1739421240000|2025-02-13 04:34:00|341.18|339.48|341.28|339.58|341.28|339.58|341.18|339.48|7
1739421250000|2025-02-13 04:34:10|341.25|339.55|341.25|339.55|341.27|339.57|341.25|339.55|5
1739421260000|2025-02-13 04:34:20|341.22|339.52|341.14|339.44|341.22|339.52|341.14|339.44|6
1739421270000|2025-02-13 04:34:30|341.15|339.45|341.16|339.46|341.16|339.46|341.15|339.45|2
1739421280000|2025-02-13 04:34:40|341.17|339.47|341.17|339.47|341.17|339.47|341.17|339.47|1
1739421290000|2025-02-13 04:34:50|341.18|339.48|341.21|339.51|341.22|339.52|341.18|339.48|5
1739421300000|2025-02-13 04:35:00|341.2|339.5|341.23|339.53|341.23|339.53|341.17|339.47|8
1739421310000|2025-02-13 04:35:10|341.24|339.54|341.15|339.45|341.24|339.54|341.15|339.45|8
1739421320000|2025-02-13 04:35:20|341.14|339.44|341.02|339.32|341.14|339.44|341.02|339.32|8
1739421330000|2025-02-13 04:35:30|341.01|339.31|340.42|338.72|341.02|339.32|340.38|338.68|11
1739421340000|2025-02-13 04:35:40|340.4|338.7|340.41|338.71|340.45|338.75|340.39|338.69|10
1739421350000|2025-02-13 04:35:50|340.37|338.67|340.4|338.7|340.4|338.7|340.36|338.66|8
1739421360000|2025-02-13 04:36:00|340.43|338.73|340.75|339.05|340.82|339.12|340.43|338.73|16
1739421370000|2025-02-13 04:36:10|340.76|339.06|340.74|339.04|340.76|339.06|340.74|339.04|3
1739421380000|2025-02-13 04:36:20|340.68|338.98|340.58|338.88|340.68|338.98|340.58|338.88|10
1739421390000|2025-02-13 04:36:30|340.57|338.87|340.7|339|340.7|339|340.56|338.86|8
1739421400000|2025-02-13 04:36:40|340.69|338.99|340.79|339.09|340.79|339.09|340.68|338.98|8
1739421410000|2025-02-13 04:36:50|340.8|339.1|340.82|339.12|340.83|339.13|340.8|339.1|5
1739421420000|2025-02-13 04:37:00|340.84|339.14|340.8|339.1|341.02|339.32|340.8|339.1|18
1739421430000|2025-02-13 04:37:10|340.81|339.11|340.6|338.9|340.82|339.12|340.6|338.9|15
1739421440000|2025-02-13 04:37:20|340.56|338.86|340.41|338.71|340.56|338.86|340.35|338.65|20
1739421450000|2025-02-13 04:37:30|340.43|338.73|340.47|338.77|340.54|338.84|340.41|338.71|10
1739421460000|2025-02-13 04:37:40|340.49|338.79|340.64|338.94|340.64|338.94|340.47|338.77|7
1739421470000|2025-02-13 04:37:50|340.7|339|340.54|338.84|340.7|339|340.51|338.81|5
1739421480000|2025-02-13 04:38:00|340.56|338.86|340.57|338.87|340.57|338.87|340.54|338.84|4
1739421490000|2025-02-13 04:38:10|340.56|338.86|340.52|338.82|340.57|338.87|340.52|338.82|4
1739421500000|2025-02-13 04:38:20|340.49|338.79|340.47|338.77|340.49|338.79|340.47|338.77|5
1739421510000|2025-02-13 04:38:30|340.44|338.74|340.36|338.66|340.44|338.74|340.36|338.66|10
1739421520000|2025-02-13 04:38:40|340.35|338.65|340.34|338.64|340.35|338.65|340.34|338.64|2
1739421530000|2025-02-13 04:38:50|340.44|338.74|340.48|338.78|340.48|338.78|340.42|338.72|6
1739421540000|2025-02-13 04:39:00|340.49|338.79|340.6|338.9|340.61|338.91|340.49|338.79|10
1739421550000|2025-02-13 04:39:10|340.59|338.89|340.59|338.89|340.59|338.89|340.52|338.82|6
1739421560000|2025-02-13 04:39:20|340.6|338.9|340.55|338.85|340.61|338.91|340.55|338.85|5
1739421570000|2025-02-13 04:39:30|340.56|338.86|340.61|338.91|340.61|338.91|340.56|338.86|4
1739421580000|2025-02-13 04:39:40|340.57|338.87|340.54|338.84|340.57|338.87|340.53|338.83|4
1739421590000|2025-02-13 04:39:50|340.63|338.93|340.64|338.94|340.65|338.95|340.59|338.89|6
1739421600000|2025-02-13 04:40:00|340.65|338.95|340.71|339.01|340.73|339.03|340.65|338.95|5
1739421610000|2025-02-13 04:40:10|340.72|339.02|340.36|338.66|340.72|339.02|340.36|338.66|7
1739421620000|2025-02-13 04:40:20|340.35|338.65|340.33|338.63|340.35|338.65|340.31|338.61|7
1739421630000|2025-02-13 04:40:30|340.32|338.62|340.18|338.48|340.32|338.62|340.08|338.38|11
1739421640000|2025-02-13 04:40:40|340.17|338.47|340.3|338.6|340.32|338.62|340.16|338.46|16
1739421650000|2025-02-13 04:40:50|340.36|338.66|340.39|338.69|340.39|338.69|340.33|338.63|8
1739421660000|2025-02-13 04:41:00|340.35|338.65|340.38|338.68|340.43|338.73|340.35|338.65|4
1739421670000|2025-02-13 04:41:10|340.37|338.67|340.42|338.72|340.44|338.74|340.37|338.67|6
1739421680000|2025-02-13 04:41:20|340.44|338.74|340.51|338.81|340.57|338.87|340.44|338.74|8
1739421690000|2025-02-13 04:41:30|340.47|338.77|340.44|338.74|340.48|338.78|340.43|338.73|9
1739421700000|2025-02-13 04:41:40|340.43|338.73|340.5|338.8|340.5|338.8|340.4|338.7|10
1739421710000|2025-02-13 04:41:50|340.51|338.81|340.55|338.85|340.55|338.85|340.51|338.81|9
1739421720000|2025-02-13 04:42:00|340.56|338.86|340.54|338.84|340.57|338.87|340.54|338.84|6
1739421730000|2025-02-13 04:42:10|340.53|338.83|340.46|338.76|340.53|338.83|340.46|338.76|5
1739421740000|2025-02-13 04:42:20|340.47|338.77|340.53|338.83|340.53|338.83|340.47|338.77|5
1739421750000|2025-02-13 04:42:30|340.52|338.82|340.64|338.94|340.64|338.94|340.52|338.82|9
1739421760000|2025-02-13 04:42:40|340.65|338.95|340.67|338.97|340.69|338.99|340.65|338.95|5
1739421770000|2025-02-13 04:42:50|340.69|338.99|340.59|338.89|340.69|338.99|340.58|338.88|7
1739421780000|2025-02-13 04:43:00|340.6|338.9|340.66|338.96|340.66|338.96|340.6|338.9|4
1739421790000|2025-02-13 04:43:10|340.67|338.97|340.71|339.01|340.71|339.01|340.67|338.97|3
1739421800000|2025-02-13 04:43:20|340.67|338.97|340.71|339.01|340.71|339.01|340.61|338.91|11
1739421810000|2025-02-13 04:43:30|340.73|339.03|340.69|338.99|340.74|339.04|340.69|338.99|4
1739421820000|2025-02-13 04:43:40|340.7|339|341.01|339.31|341.04|339.34|340.7|339|10
1739421830000|2025-02-13 04:43:50|340.98|339.28|341.01|339.31|341.02|339.32|340.97|339.27|5
1739421840000|2025-02-13 04:44:00|341.02|339.32|341|339.3|341.02|339.32|340.99|339.29|5
1739421850000|2025-02-13 04:44:10|341.01|339.31|341|339.3|341.01|339.31|341|339.3|2
1739421880000|2025-02-13 04:44:40|341.03|339.33|341|339.3|341.03|339.33|341|339.3|4
1739421890000|2025-02-13 04:44:50|340.99|339.29|340.91|339.21|340.99|339.29|340.91|339.21|5
1739421900000|2025-02-13 04:45:00|340.9|339.2|340.88|339.18|340.9|339.2|340.82|339.12|12
1739421910000|2025-02-13 04:45:10|340.87|339.17|340.8|339.1|340.87|339.17|340.72|339.02|12
1739421920000|2025-02-13 04:45:20|340.78|339.08|340.79|339.09|340.79|339.09|340.78|339.08|2
1739421930000|2025-02-13 04:45:30|340.76|339.06|340.64|338.94|340.76|339.06|340.57|338.87|11
1739421940000|2025-02-13 04:45:40|340.68|338.98|340.78|339.08|340.78|339.08|340.68|338.98|3
1739421950000|2025-02-13 04:45:50|340.77|339.07|340.73|339.03|340.77|339.07|340.72|339.02|7
1739421960000|2025-02-13 04:46:00|340.77|339.07|340.73|339.03|340.77|339.07|340.73|339.03|4
1739421970000|2025-02-13 04:46:10|340.74|339.04|340.87|339.17|340.87|339.17|340.74|339.04|8
1739421990000|2025-02-13 04:46:30|340.86|339.16|340.86|339.16|340.86|339.16|340.85|339.15|3
1739422000000|2025-02-13 04:46:40|340.87|339.17|340.85|339.15|340.87|339.17|340.83|339.13|4
1739422010000|2025-02-13 04:46:50|340.81|339.11|340.77|339.07|340.82|339.12|340.77|339.07|3
1739422020000|2025-02-13 04:47:00|340.76|339.06|340.67|338.97|340.76|339.06|340.67|338.97|7
1739422030000|2025-02-13 04:47:10|340.66|338.96|340.77|339.07|340.77|339.07|340.66|338.96|9
1739422040000|2025-02-13 04:47:20|340.8|339.1|340.76|339.06|340.8|339.1|340.76|339.06|5
1739422050000|2025-02-13 04:47:30|340.77|339.07|340.86|339.16|340.86|339.16|340.77|339.07|8
1739422060000|2025-02-13 04:47:40|340.9|339.2|340.86|339.16|340.9|339.2|340.85|339.15|8
1739422070000|2025-02-13 04:47:50|340.83|339.13|340.79|339.09|340.83|339.13|340.78|339.08|8
1739422080000|2025-02-13 04:48:00|340.83|339.13|340.38|338.68|340.84|339.14|340.38|338.68|16
1739422090000|2025-02-13 04:48:10|340.41|338.71|340.37|338.67|340.45|338.75|340.37|338.67|9
1739422100000|2025-02-13 04:48:20|340.35|338.65|340.24|338.54|340.35|338.65|340.16|338.46|13
1739422110000|2025-02-13 04:48:30|340.29|338.59|340.19|338.49|340.29|338.59|340.19|338.49|10
1739422120000|2025-02-13 04:48:40|340.2|338.5|340.24|338.54|340.27|338.57|340.2|338.5|8
1739422130000|2025-02-13 04:48:50|340.23|338.53|340.18|338.48|340.37|338.67|340.15|338.45|15
1739422140000|2025-02-13 04:49:00|340.17|338.47|340.23|338.53|340.23|338.53|340.16|338.46|7
1739422150000|2025-02-13 04:49:10|340.24|338.54|340.24|338.54|340.24|338.54|340.24|338.54|1
1739422160000|2025-02-13 04:49:20|340.28|338.58|340.28|338.58|340.29|338.59|340.26|338.56|6
1739422170000|2025-02-13 04:49:30|340.34|338.64|340.34|338.64|340.38|338.68|340.32|338.62|6
1739422180000|2025-02-13 04:49:40|340.36|338.66|340.4|338.7|340.5|338.8|340.35|338.65|13
1739422190000|2025-02-13 04:49:50|340.39|338.69|340.35|338.65|340.39|338.69|340.34|338.64|7
1739422200000|2025-02-13 04:50:00|340.39|338.69|340.31|338.61|340.39|338.69|340.31|338.61|9
1739422210000|2025-02-13 04:50:10|340.28|338.58|340.35|338.65|340.35|338.65|340.25|338.55|12
1739422220000|2025-02-13 04:50:20|340.34|338.64|340.37|338.67|340.37|338.67|340.28|338.58|9
1739422230000|2025-02-13 04:50:30|340.36|338.66|340.29|338.59|340.36|338.66|340.26|338.56|13
1739422240000|2025-02-13 04:50:40|340.3|338.6|340.09|338.39|340.3|338.6|340|338.3|12
1739422250000|2025-02-13 04:50:50|340.08|338.38|340.03|338.33|340.08|338.38|340.03|338.33|6
1739422260000|2025-02-13 04:51:00|340.08|338.38|340.36|338.66|340.36|338.66|340.08|338.38|14
1739422270000|2025-02-13 04:51:10|340.35|338.65|340.35|338.65|340.38|338.68|340.35|338.65|5
1739422280000|2025-02-13 04:51:20|340.39|338.69|340.22|338.52|340.39|338.69|340.22|338.52|8
1739422290000|2025-02-13 04:51:30|340.23|338.53|340.24|338.54|340.25|338.55|340.18|338.48|13
1739422300000|2025-02-13 04:51:40|340.21|338.51|340.12|338.42|340.21|338.51|340.12|338.42|7
1739422310000|2025-02-13 04:51:50|340.14|338.44|340.12|338.42|340.2|338.5|340.04|338.34|8
1739422320000|2025-02-13 04:52:00|340.09|338.39|340.08|338.38|340.17|338.47|339.99|338.29|15
1739422330000|2025-02-13 04:52:10|340.07|338.37|339.81|338.11|340.07|338.37|339.79|338.09|9
1739422340000|2025-02-13 04:52:20|339.8|338.1|339.81|338.11|339.82|338.12|339.8|338.1|8
1739422350000|2025-02-13 04:52:30|339.83|338.13|339.89|338.19|339.92|338.22|339.83|338.13|6
1739422360000|2025-02-13 04:52:40|339.9|338.2|339.9|338.2|339.92|338.22|339.89|338.19|4
1739422370000|2025-02-13 04:52:50|339.92|338.22|339.86|338.16|339.93|338.23|339.84|338.14|14
1739422380000|2025-02-13 04:53:00|339.87|338.17|340.01|338.31|340.06|338.36|339.87|338.17|14
1739422390000|2025-02-13 04:53:10|340|338.3|339.94|338.24|340.04|338.34|339.93|338.23|9
1739422400000|2025-02-13 04:53:20|339.93|338.23|339.93|338.23|339.93|338.23|339.91|338.21|8
1739422410000|2025-02-13 04:53:30|339.84|338.14|339.82|338.12|339.91|338.21|339.82|338.12|9
1739422420000|2025-02-13 04:53:40|339.81|338.11|339.85|338.15|339.85|338.15|339.8|338.1|5
1739422430000|2025-02-13 04:53:50|339.84|338.14|339.71|338.01|339.84|338.14|339.71|338.01|7
1739422440000|2025-02-13 04:54:00|339.68|337.98|339.79|338.09|339.79|338.09|339.67|337.97|10
1739422450000|2025-02-13 04:54:10|339.8|338.1|339.74|338.04|339.8|338.1|339.74|338.04|6
1739422460000|2025-02-13 04:54:20|339.75|338.05|339.75|338.05|339.76|338.06|339.7|338|7
1739422470000|2025-02-13 04:54:30|339.74|338.04|339.72|338.02|339.75|338.05|339.72|338.02|5
1739422480000|2025-02-13 04:54:40|339.74|338.04|339.83|338.13|339.84|338.14|339.74|338.04|12
1739422490000|2025-02-13 04:54:50|339.82|338.12|339.63|337.93|339.82|338.12|339.63|337.93|11
1739422500000|2025-02-13 04:55:00|339.62|337.92|339.63|337.93|339.63|337.93|339.61|337.91|4
1739422520000|2025-02-13 04:55:20|339.61|337.91|339.31|337.61|339.61|337.91|339.31|337.61|16
1739422530000|2025-02-13 04:55:30|339.32|337.62|339.09|337.39|339.32|337.62|339.03|337.33|21
1739422540000|2025-02-13 04:55:40|339.1|337.4|339.03|337.33|339.18|337.48|339.02|337.32|19
1739422550000|2025-02-13 04:55:50|339|337.3|338.9|337.2|339.02|337.32|338.86|337.16|13
1739422560000|2025-02-13 04:56:00|338.89|337.19|339.06|337.36|339.06|337.36|338.89|337.19|11
1739422570000|2025-02-13 04:56:10|339.05|337.35|338.99|337.29|339.12|337.42|338.99|337.29|9
1739422580000|2025-02-13 04:56:20|338.91|337.21|338.81|337.11|338.93|337.23|338.81|337.11|14
1739422590000|2025-02-13 04:56:30|338.82|337.12|338.8|337.1|338.82|337.12|338.79|337.09|10
1739422600000|2025-02-13 04:56:40|338.82|337.12|338.92|337.22|338.95|337.25|338.82|337.12|11
1739422610000|2025-02-13 04:56:50|338.94|337.24|339.11|337.41|339.12|337.42|338.94|337.24|9
1739422620000|2025-02-13 04:57:00|339.1|337.4|339.24|337.54|339.33|337.63|339.1|337.4|15
1739422630000|2025-02-13 04:57:10|339.23|337.53|339.29|337.59|339.3|337.6|339.23|337.53|9
1739422640000|2025-02-13 04:57:20|339.28|337.58|339.43|337.73|339.45|337.75|339.28|337.58|10
1739422650000|2025-02-13 04:57:30|339.44|337.74|339.55|337.85|339.55|337.85|339.44|337.74|11
1739422660000|2025-02-13 04:57:40|339.54|337.84|339.56|337.86|339.58|337.88|339.51|337.81|8
1739422670000|2025-02-13 04:57:50|339.55|337.85|339.57|337.87|339.57|337.87|339.52|337.82|6
1739422680000|2025-02-13 04:58:00|339.56|337.86|339.52|337.82|339.56|337.86|339.52|337.82|6
1739422690000|2025-02-13 04:58:10|339.58|337.88|339.73|338.03|339.73|338.03|339.58|337.88|15
1739422700000|2025-02-13 04:58:20|339.71|338.01|339.73|338.03|339.74|338.04|339.71|338.01|4
1739422710000|2025-02-13 04:58:30|339.71|338.01|339.74|338.04|339.74|338.04|339.71|338.01|2
1739422720000|2025-02-13 04:58:40|339.73|338.03|339.56|337.86|339.73|338.03|339.53|337.83|8
1739422730000|2025-02-13 04:58:50|339.57|337.87|339.55|337.85|339.58|337.88|339.55|337.85|7
1739422740000|2025-02-13 04:59:00|339.54|337.84|339.57|337.87|339.57|337.87|339.53|337.83|5
1739422750000|2025-02-13 04:59:10|339.58|337.88|339.58|337.88|339.62|337.92|339.57|337.87|8
1739422760000|2025-02-13 04:59:20|339.59|337.89|339.81|338.11|339.83|338.13|339.56|337.86|9
1739422770000|2025-02-13 04:59:30|339.8|338.1|339.77|338.07|339.87|338.17|339.76|338.06|8
1739422780000|2025-02-13 04:59:40|339.76|338.06|339.73|338.03|339.78|338.08|339.73|338.03|8
1739422790000|2025-02-13 04:59:50|339.72|338.02|339.68|337.98|339.72|338.02|339.68|337.98|3
1739422800000|2025-02-13 05:00:00|339.69|337.99|339.72|338.02|339.8|338.1|339.68|337.98|13
1739422810000|2025-02-13 05:00:10|339.69|337.99|339.63|337.93|339.69|337.99|339.61|337.91|10
1739422820000|2025-02-13 05:00:20|339.62|337.92|339.6|337.9|339.62|337.92|339.53|337.83|11
1739422830000|2025-02-13 05:00:30|339.61|337.91|339.72|338.02|339.72|338.02|339.61|337.91|8
1739422840000|2025-02-13 05:00:40|339.63|337.93|339.57|337.87|339.69|337.99|339.57|337.87|9
1739422850000|2025-02-13 05:00:50|339.56|337.86|339.48|337.78|339.56|337.86|339.47|337.77|12
1739422860000|2025-02-13 05:01:00|339.42|337.72|339.32|337.62|339.43|337.73|339.31|337.61|16
1739422870000|2025-02-13 05:01:10|339.27|337.57|339.18|337.48|339.27|337.57|339.17|337.47|14
1739422880000|2025-02-13 05:01:20|339.14|337.44|339.18|337.48|339.18|337.48|339.14|337.44|6
1739422890000|2025-02-13 05:01:30|339.2|337.5|339.11|337.41|339.23|337.53|339.11|337.41|9
1739422900000|2025-02-13 05:01:40|339.1|337.4|339.02|337.32|339.1|337.4|339.01|337.31|5
1739422910000|2025-02-13 05:01:50|339.01|337.31|339|337.3|339.05|337.35|339|337.3|7
1739422920000|2025-02-13 05:02:00|339.01|337.31|339.06|337.36|339.06|337.36|339.01|337.31|4
1739422930000|2025-02-13 05:02:10|339.05|337.35|339.05|337.35|339.05|337.35|338.99|337.29|7
1739422940000|2025-02-13 05:02:20|339.04|337.34|339.15|337.45|339.16|337.46|339.04|337.34|9
1739422950000|2025-02-13 05:02:30|339.26|337.56|339.31|337.61|339.31|337.61|339.26|337.56|4
1739422960000|2025-02-13 05:02:40|339.29|337.59|339.27|337.57|339.29|337.59|339.2|337.5|6
1739422970000|2025-02-13 05:02:50|339.26|337.56|338.95|337.25|339.26|337.56|338.95|337.25|20
1739422980000|2025-02-13 05:03:00|338.94|337.24|338.41|336.71|338.94|337.24|338.32|336.62|25
1739422990000|2025-02-13 05:03:10|338.44|336.74|338.43|336.73|338.44|336.74|338.38|336.68|9
1739423000000|2025-02-13 05:03:20|338.42|336.72|338.69|336.99|338.72|337.02|338.42|336.72|10
1739423010000|2025-02-13 05:03:30|338.67|336.97|338.78|337.08|338.82|337.12|338.64|336.94|16
1739423020000|2025-02-13 05:03:40|338.74|337.04|338.78|337.08|338.78|337.08|338.74|337.04|5
1739423030000|2025-02-13 05:03:50|338.8|337.1|338.94|337.24|338.97|337.27|338.8|337.1|9
1739423040000|2025-02-13 05:04:00|338.9|337.2|338.96|337.26|338.96|337.26|338.87|337.17|8
1739423050000|2025-02-13 05:04:10|338.95|337.25|338.75|337.05|338.95|337.25|338.75|337.05|15
1739423060000|2025-02-13 05:04:20|338.73|337.03|338.7|337|338.73|337.03|338.65|336.95|8
1739423070000|2025-02-13 05:04:30|338.69|336.99|338.73|337.03|338.85|337.15|338.69|336.99|13
1739423080000|2025-02-13 05:04:40|338.72|337.02|338.71|337.01|338.72|337.02|338.71|337.01|6
1739423090000|2025-02-13 05:04:50|338.72|337.02|338.74|337.04|338.79|337.09|338.72|337.02|7
1739423100000|2025-02-13 05:05:00|338.66|336.96|338.68|336.98|338.69|336.99|338.66|336.96|9
1739423110000|2025-02-13 05:05:10|338.67|336.97|338.62|336.92|338.68|336.98|338.62|336.92|13
1739423120000|2025-02-13 05:05:20|338.59|336.89|338.66|336.96|338.69|336.99|338.58|336.88|11
1739423130000|2025-02-13 05:05:30|338.72|337.02|338.72|337.02|338.73|337.03|338.65|336.95|11
1739423140000|2025-02-13 05:05:40|338.71|337.01|338.67|336.97|338.72|337.02|338.67|336.97|11
1739423150000|2025-02-13 05:05:50|338.63|336.93|338.62|336.92|338.64|336.94|338.62|336.92|4
1739423160000|2025-02-13 05:06:00|338.63|336.93|338.69|336.99|338.9|337.2|338.61|336.91|23
1739423170000|2025-02-13 05:06:10|338.68|336.98|338.58|336.88|338.68|336.98|338.58|336.88|10
1739423180000|2025-02-13 05:06:20|338.57|336.87|338.61|336.91|338.61|336.91|338.55|336.85|7
1739423190000|2025-02-13 05:06:30|338.64|336.94|338.59|336.89|338.64|336.94|338.57|336.87|13
1739423200000|2025-02-13 05:06:40|338.58|336.88|338.49|336.79|338.59|336.89|338.49|336.79|10
1739423210000|2025-02-13 05:06:50|338.46|336.76|338.23|336.53|338.46|336.76|338.19|336.49|16
1739423220000|2025-02-13 05:07:00|338.22|336.52|338.36|336.66|338.36|336.66|338.22|336.52|11
1739423230000|2025-02-13 05:07:10|338.35|336.65|338.44|336.74|338.48|336.78|338.35|336.65|7
1739423240000|2025-02-13 05:07:20|338.41|336.71|338.32|336.62|338.41|336.71|338.31|336.61|10
1739423250000|2025-02-13 05:07:30|338.28|336.58|338.05|336.35|338.29|336.59|338.05|336.35|17
1739423260000|2025-02-13 05:07:40|338.06|336.36|338.06|336.36|338.07|336.37|338.05|336.35|9
1739423270000|2025-02-13 05:07:50|338.07|336.37|338.04|336.34|338.07|336.37|338.01|336.31|8
1739423280000|2025-02-13 05:08:00|338.09|336.39|338.1|336.4|338.11|336.41|338.06|336.36|7
1739423290000|2025-02-13 05:08:10|338.09|336.39|338.06|336.36|338.13|336.43|338.06|336.36|8
1739423300000|2025-02-13 05:08:20|338.05|336.35|338.12|336.42|338.12|336.42|338.03|336.33|7
1739423310000|2025-02-13 05:08:30|338.15|336.45|338.39|336.69|338.39|336.69|338.15|336.45|11
1739423320000|2025-02-13 05:08:40|338.29|336.59|338.25|336.55|338.34|336.64|338.24|336.54|11
1739423330000|2025-02-13 05:08:50|338.24|336.54|338.18|336.48|338.24|336.54|338.16|336.46|9
1739423340000|2025-02-13 05:09:00|338.21|336.51|338.52|336.82|338.54|336.84|338.21|336.51|14
1739423350000|2025-02-13 05:09:10|338.53|336.83|338.46|336.76|338.54|336.84|338.46|336.76|15
1739423360000|2025-02-13 05:09:20|338.48|336.78|338.51|336.81|338.53|336.83|338.44|336.74|11
1739423370000|2025-02-13 05:09:30|338.5|336.8|338.52|336.82|338.54|336.84|338.5|336.8|7
1739423380000|2025-02-13 05:09:40|338.47|336.77|338.41|336.71|338.48|336.78|338.41|336.71|7
1739423390000|2025-02-13 05:09:50|338.4|336.7|338.34|336.64|338.4|336.7|338.34|336.64|4
1739423400000|2025-02-13 05:10:00|338.35|336.65|338.49|336.79|338.51|336.81|338.35|336.65|11
1739423410000|2025-02-13 05:10:10|338.47|336.77|338.47|336.77|338.56|336.86|338.45|336.75|14
1739423420000|2025-02-13 05:10:20|338.46|336.76|338.35|336.65|338.46|336.76|338.34|336.64|11
1739423430000|2025-02-13 05:10:30|338.34|336.64|338.29|336.59|338.34|336.64|338.27|336.57|8
1739423440000|2025-02-13 05:10:40|338.28|336.58|338.23|336.53|338.28|336.58|338.23|336.53|6
1739423450000|2025-02-13 05:10:50|338.19|336.49|338.28|336.58|338.29|336.59|338.19|336.49|8
1739423460000|2025-02-13 05:11:00|338.27|336.57|338.29|336.59|338.36|336.66|338.26|336.56|10
1739423470000|2025-02-13 05:11:10|338.26|336.56|338.34|336.64|338.34|336.64|338.26|336.56|8
1739423480000|2025-02-13 05:11:20|338.37|336.67|338.31|336.61|338.37|336.67|338.31|336.61|5
1739423490000|2025-02-13 05:11:30|338.3|336.6|338.17|336.47|338.34|336.64|338.17|336.47|11
1739423500000|2025-02-13 05:11:40|338.18|336.48|338.3|336.6|338.3|336.6|338.18|336.48|6
1739423510000|2025-02-13 05:11:50|338.31|336.61|338.44|336.74|338.44|336.74|338.31|336.61|6
1739423520000|2025-02-13 05:12:00|338.52|336.82|338.48|336.78|338.52|336.82|338.46|336.76|7
1739423530000|2025-02-13 05:12:10|338.49|336.79|338.45|336.75|338.52|336.82|338.41|336.71|11
1739423540000|2025-02-13 05:12:20|338.42|336.72|338.36|336.66|338.42|336.72|338.36|336.66|6
1739423550000|2025-02-13 05:12:30|338.37|336.67|338.38|336.68|338.41|336.71|338.36|336.66|8
1739423560000|2025-02-13 05:12:40|338.39|336.69|338.48|336.78|338.48|336.78|338.39|336.69|4
1739423570000|2025-02-13 05:12:50|338.51|336.81|338.55|336.85|338.55|336.85|338.51|336.81|3
1739423580000|2025-02-13 05:13:00|338.54|336.84|338.74|337.04|338.74|337.04|338.54|336.84|15
1739423590000|2025-02-13 05:13:10|338.75|337.05|338.86|337.16|338.87|337.17|338.75|337.05|9
1739423600000|2025-02-13 05:13:20|338.85|337.15|339.15|337.45|339.16|337.46|338.85|337.15|12
1739423610000|2025-02-13 05:13:30|339.1|337.4|339.36|337.66|339.4|337.7|339.09|337.39|17
1739423620000|2025-02-13 05:13:40|339.37|337.67|339.36|337.66|339.37|337.67|339.33|337.63|6
1739423630000|2025-02-13 05:13:50|339.33|337.63|339.4|337.7|339.4|337.7|339.33|337.63|5
1739423640000|2025-02-13 05:14:00|339.41|337.71|339.34|337.64|339.42|337.72|339.33|337.63|6
1739423650000|2025-02-13 05:14:10|339.35|337.65|339.55|337.85|339.56|337.86|339.33|337.63|13
1739423660000|2025-02-13 05:14:20|339.54|337.84|339.66|337.96|339.66|337.96|339.54|337.84|9
1739423670000|2025-02-13 05:14:30|339.65|337.95|339.53|337.83|339.65|337.95|339.53|337.83|10
1739423680000|2025-02-13 05:14:40|339.51|337.81|339.43|337.73|339.51|337.81|339.41|337.71|13
1739423690000|2025-02-13 05:14:50|339.42|337.72|339.41|337.71|339.42|337.72|339.41|337.71|2
1739423700000|2025-02-13 05:15:00|339.42|337.72|339.47|337.77|339.49|337.79|339.41|337.71|5
1739423710000|2025-02-13 05:15:10|339.46|337.76|339.37|337.67|339.46|337.76|339.37|337.67|10
1739423720000|2025-02-13 05:15:20|339.36|337.66|339.27|337.57|339.36|337.66|339.27|337.57|6
1739423730000|2025-02-13 05:15:30|339.26|337.56|339.23|337.53|339.27|337.57|339.23|337.53|6
1739423740000|2025-02-13 05:15:40|339.2|337.5|339.25|337.55|339.29|337.59|339.19|337.49|11
1739423750000|2025-02-13 05:15:50|339.24|337.54|339.16|337.46|339.24|337.54|339.16|337.46|6
1739423760000|2025-02-13 05:16:00|339.15|337.45|339.23|337.53|339.25|337.55|339.08|337.38|12
1739423770000|2025-02-13 05:16:10|339.24|337.54|339.34|337.64|339.35|337.65|339.22|337.52|11
1739423780000|2025-02-13 05:16:20|339.35|337.65|339.3|337.6|339.43|337.73|339.25|337.55|15
1739423790000|2025-02-13 05:16:30|339.34|337.64|339.29|337.59|339.37|337.67|339.28|337.58|9
1739423800000|2025-02-13 05:16:40|339.28|337.58|339.33|337.63|339.33|337.63|339.14|337.44|16
1739423810000|2025-02-13 05:16:50|339.34|337.64|339.25|337.55|339.34|337.64|339.25|337.55|9
1739423820000|2025-02-13 05:17:00|339.24|337.54|339.17|337.47|339.27|337.57|339.17|337.47|9
1739423830000|2025-02-13 05:17:10|339.11|337.41|338.98|337.28|339.11|337.41|338.98|337.28|9
1739423840000|2025-02-13 05:17:20|338.94|337.24|338.91|337.21|338.97|337.27|338.9|337.2|12
1739423850000|2025-02-13 05:17:30|338.9|337.2|338.95|337.25|338.95|337.25|338.9|337.2|4
1739423860000|2025-02-13 05:17:40|338.94|337.24|338.96|337.26|339.01|337.31|338.93|337.23|6
1739423870000|2025-02-13 05:17:50|338.95|337.25|339.08|337.38|339.08|337.38|338.95|337.25|8
1739423880000|2025-02-13 05:18:00|339.07|337.37|339.22|337.52|339.23|337.53|339.06|337.36|9
1739423890000|2025-02-13 05:18:10|339.21|337.51|339.2|337.5|339.22|337.52|339.2|337.5|6
1739423900000|2025-02-13 05:18:20|339.19|337.49|339.28|337.58|339.33|337.63|339.19|337.49|10
1739423910000|2025-02-13 05:18:30|339.27|337.57|339.13|337.43|339.28|337.58|339.12|337.42|12
1739423920000|2025-02-13 05:18:40|339.12|337.42|339.09|337.39|339.14|337.44|339.09|337.39|5
1739423930000|2025-02-13 05:18:50|339.08|337.38|339.13|337.43|339.13|337.43|339.07|337.37|4
1739423940000|2025-02-13 05:19:00|339.17|337.47|339.16|337.46|339.17|337.47|339.13|337.43|7
1739423950000|2025-02-13 05:19:10|339.21|337.51|339.35|337.65|339.35|337.65|339.21|337.51|10
1739423960000|2025-02-13 05:19:20|339.36|337.66|339.29|337.59|339.36|337.66|339.28|337.58|5
1739423970000|2025-02-13 05:19:30|339.28|337.58|339.32|337.62|339.32|337.62|339.27|337.57|5
1739423980000|2025-02-13 05:19:40|339.37|337.67|339.36|337.66|339.37|337.67|339.36|337.66|4
1739423990000|2025-02-13 05:19:50|339.37|337.67|339.41|337.71|339.43|337.73|339.37|337.67|3
1739424000000|2025-02-13 05:20:00|339.4|337.7|339.44|337.74|339.44|337.74|339.39|337.69|8
1739424010000|2025-02-13 05:20:10|339.41|337.71|339.43|337.73|339.45|337.75|339.41|337.71|7
1739424020000|2025-02-13 05:20:20|339.42|337.72|339.87|338.17|339.9|338.2|339.42|337.72|15
1739424030000|2025-02-13 05:20:30|339.86|338.16|339.72|338.02|339.86|338.16|339.72|338.02|16
1739424040000|2025-02-13 05:20:40|339.71|338.01|339.72|338.02|339.72|338.02|339.7|338|3
1739424050000|2025-02-13 05:20:50|339.71|338.01|339.53|337.83|339.71|338.01|339.45|337.75|12
1739424060000|2025-02-13 05:21:00|339.54|337.84|339.6|337.9|339.6|337.9|339.43|337.73|12
1739424070000|2025-02-13 05:21:10|339.61|337.91|339.71|338.01|339.74|338.04|339.61|337.91|7
1739424080000|2025-02-13 05:21:20|339.73|338.03|339.9|338.2|339.93|338.23|339.73|338.03|12
1739424090000|2025-02-13 05:21:30|339.88|338.18|339.8|338.1|339.88|338.18|339.8|338.1|8
1739424100000|2025-02-13 05:21:40|339.81|338.11|339.87|338.17|339.87|338.17|339.81|338.11|6
1739424110000|2025-02-13 05:21:50|339.83|338.13|339.84|338.14|339.86|338.16|339.83|338.13|6
1739424120000|2025-02-13 05:22:00|339.8|338.1|339.72|338.02|339.81|338.11|339.72|338.02|7
1739424130000|2025-02-13 05:22:10|339.73|338.03|339.69|337.99|339.73|338.03|339.67|337.97|9
1739424140000|2025-02-13 05:22:20|339.7|338|339.7|338|339.77|338.07|339.7|338|7
1739424150000|2025-02-13 05:22:30|339.71|338.01|339.71|338.01|339.71|338.01|339.71|338.01|1
1739424160000|2025-02-13 05:22:40|339.7|338|339.63|337.93|339.7|338|339.63|337.93|5
1739424170000|2025-02-13 05:22:50|339.59|337.89|339.55|337.85|339.6|337.9|339.55|337.85|8
1739424180000|2025-02-13 05:23:00|339.53|337.83|339.56|337.86|339.56|337.86|339.52|337.82|7
1739424190000|2025-02-13 05:23:10|339.6|337.9|339.7|338|339.7|338|339.6|337.9|9
1739424200000|2025-02-13 05:23:20|339.71|338.01|339.73|338.03|339.75|338.05|339.71|338.01|4
1739424210000|2025-02-13 05:23:30|339.74|338.04|339.83|338.13|339.83|338.13|339.74|338.04|8
1739424220000|2025-02-13 05:23:40|339.82|338.12|339.73|338.03|339.82|338.12|339.73|338.03|11
1739424230000|2025-02-13 05:23:50|339.72|338.02|339.78|338.08|339.79|338.09|339.72|338.02|6
1739424240000|2025-02-13 05:24:00|339.79|338.09|339.77|338.07|339.79|338.09|339.77|338.07|3
1739424250000|2025-02-13 05:24:10|339.76|338.06|339.74|338.04|339.77|338.07|339.7|338|11
1739424260000|2025-02-13 05:24:20|339.73|338.03|339.69|337.99|339.73|338.03|339.68|337.98|5
1739424270000|2025-02-13 05:24:30|339.74|338.04|339.73|338.03|339.74|338.04|339.73|338.03|2
1739424280000|2025-02-13 05:24:40|339.72|338.02|339.74|338.04|339.74|338.04|339.71|338.01|7
1739424290000|2025-02-13 05:24:50|339.73|338.03|339.75|338.05|339.78|338.08|339.73|338.03|7
1739424300000|2025-02-13 05:25:00|339.79|338.09|339.75|338.05|339.79|338.09|339.75|338.05|5
1739424310000|2025-02-13 05:25:10|339.71|338.01|339.73|338.03|339.76|338.06|339.71|338.01|6
1739424320000|2025-02-13 05:25:20|339.72|338.02|339.68|337.98|339.72|338.02|339.57|337.87|8
1739424330000|2025-02-13 05:25:30|339.67|337.97|339.66|337.96|339.68|337.98|339.66|337.96|4
1739424340000|2025-02-13 05:25:40|339.65|337.95|339.55|337.85|339.65|337.95|339.55|337.85|5
1739424350000|2025-02-13 05:25:50|339.54|337.84|339.63|337.93|339.63|337.93|339.53|337.83|7
1739424360000|2025-02-13 05:26:00|339.68|337.98|339.74|338.04|339.78|338.08|339.68|337.98|12
1739424370000|2025-02-13 05:26:10|339.75|338.05|340.2|338.5|340.26|338.56|339.75|338.05|15
1739424380000|2025-02-13 05:26:20|340.26|338.56|340.17|338.47|340.29|338.59|340.16|338.46|15
1739424390000|2025-02-13 05:26:30|340.16|338.46|340.07|338.37|340.16|338.46|340.07|338.37|9
1739424400000|2025-02-13 05:26:40|340.06|338.36|340.01|338.31|340.06|338.36|340.01|338.31|6
1739424410000|2025-02-13 05:26:50|340|338.3|339.92|338.22|340|338.3|339.92|338.22|6
1739424420000|2025-02-13 05:27:00|339.88|338.18|340.05|338.35|340.08|338.38|339.84|338.14|9
1739424430000|2025-02-13 05:27:10|340.04|338.34|340.05|338.35|340.05|338.35|339.96|338.26|8
1739424440000|2025-02-13 05:27:20|340.04|338.34|340.04|338.34|340.04|338.34|340.04|338.34|1
1739424450000|2025-02-13 05:27:30|340.06|338.36|339.96|338.26|340.08|338.38|339.94|338.24|12
1739424460000|2025-02-13 05:27:40|339.95|338.25|339.91|338.21|339.96|338.26|339.91|338.21|7
1739424470000|2025-02-13 05:27:50|339.92|338.22|339.96|338.26|339.98|338.28|339.92|338.22|4
1739424480000|2025-02-13 05:28:00|339.99|338.29|340|338.3|340.05|338.35|339.99|338.29|6
1739424490000|2025-02-13 05:28:10|339.97|338.27|339.98|338.28|339.98|338.28|339.97|338.27|2
1739424500000|2025-02-13 05:28:20|339.97|338.27|339.94|338.24|339.98|338.28|339.94|338.24|4
1739424510000|2025-02-13 05:28:30|339.93|338.23|339.89|338.19|339.93|338.23|339.8|338.1|10
1739424520000|2025-02-13 05:28:40|339.88|338.18|339.87|338.17|339.88|338.18|339.86|338.16|4
1739424530000|2025-02-13 05:28:50|339.86|338.16|339.77|338.07|339.86|338.16|339.77|338.07|5
1739424540000|2025-02-13 05:29:00|339.72|338.02|339.8|338.1|339.8|338.1|339.72|338.02|12
1739424550000|2025-02-13 05:29:10|339.76|338.06|339.82|338.12|339.82|338.12|339.74|338.04|5
1739424560000|2025-02-13 05:29:20|339.81|338.11|339.67|337.97|339.81|338.11|339.67|337.97|8
1739424570000|2025-02-13 05:29:30|339.69|337.99|339.62|337.92|339.69|337.99|339.62|337.92|5
1739424580000|2025-02-13 05:29:40|339.63|337.93|339.65|337.95|339.65|337.95|339.63|337.93|3
1739424590000|2025-02-13 05:29:50|339.66|337.96|339.69|337.99|339.7|338|339.66|337.96|3
1739424600000|2025-02-13 05:30:00|339.62|337.92|339.65|337.95|339.66|337.96|339.62|337.92|5
1739424610000|2025-02-13 05:30:10|339.64|337.94|339.63|337.93|339.64|337.94|339.61|337.91|4
1739424640000|2025-02-13 05:30:40|339.62|337.92|339.53|337.83|339.62|337.92|339.53|337.83|3
1739424650000|2025-02-13 05:30:50|339.52|337.82|339.41|337.71|339.52|337.82|339.41|337.71|5
1739424660000|2025-02-13 05:31:00|339.4|337.7|339.52|337.82|339.53|337.83|339.4|337.7|11
1739424670000|2025-02-13 05:31:10|339.53|337.83|339.64|337.94|339.64|337.94|339.53|337.83|9
1739424680000|2025-02-13 05:31:20|339.65|337.95|339.64|337.94|339.72|338.02|339.63|337.93|9
1739424690000|2025-02-13 05:31:30|339.65|337.95|339.66|337.96|339.7|338|339.64|337.94|7
1739424700000|2025-02-13 05:31:40|339.65|337.95|339.57|337.87|339.65|337.95|339.54|337.84|9
1739424710000|2025-02-13 05:31:50|339.58|337.88|339.63|337.93|339.64|337.94|339.58|337.88|5
1739424720000|2025-02-13 05:32:00|339.64|337.94|339.72|338.02|339.73|338.03|339.63|337.93|12
1739424730000|2025-02-13 05:32:10|339.73|338.03|339.72|338.02|339.8|338.1|339.7|338|14
1739424740000|2025-02-13 05:32:20|339.71|338.01|339.67|337.97|339.71|338.01|339.64|337.94|6
1739424750000|2025-02-13 05:32:30|339.68|337.98|339.75|338.05|339.75|338.05|339.68|337.98|5
1739424760000|2025-02-13 05:32:40|339.78|338.08|339.7|338|339.78|338.08|339.7|338|5
1739424770000|2025-02-13 05:32:50|339.69|337.99|339.58|337.88|339.69|337.99|339.58|337.88|9
1739424780000|2025-02-13 05:33:00|339.59|337.89|339.66|337.96|339.66|337.96|339.59|337.89|4
1739424790000|2025-02-13 05:33:10|339.67|337.97|339.72|338.02|339.8|338.1|339.67|337.97|10
1739424800000|2025-02-13 05:33:20|339.73|338.03|339.74|338.04|339.74|338.04|339.64|337.94|11
1739424810000|2025-02-13 05:33:30|339.73|338.03|339.66|337.96|339.73|338.03|339.65|337.95|9
1739424820000|2025-02-13 05:33:40|339.65|337.95|339.76|338.06|339.76|338.06|339.65|337.95|6
1739424830000|2025-02-13 05:33:50|339.75|338.05|339.75|338.05|339.77|338.07|339.72|338.02|8
1739424840000|2025-02-13 05:34:00|339.74|338.04|339.73|338.03|339.74|338.04|339.73|338.03|4
1739424850000|2025-02-13 05:34:10|339.63|337.93|339.61|337.91|339.64|337.94|339.61|337.91|5
1739424860000|2025-02-13 05:34:20|339.58|337.88|339.66|337.96|339.67|337.97|339.58|337.88|4
1739424870000|2025-02-13 05:34:30|339.65|337.95|339.83|338.13|339.9|338.2|339.62|337.92|10
1739424880000|2025-02-13 05:34:40|340.06|338.36|340.06|338.36|340.07|338.37|340.05|338.35|5
1739424890000|2025-02-13 05:34:50|340.05|338.35|340.03|338.33|340.06|338.36|340.02|338.32|11
1739424900000|2025-02-13 05:35:00|340.1|338.4|340.05|338.35|340.1|338.4|340.05|338.35|8
1739424910000|2025-02-13 05:35:10|340.04|338.34|340.15|338.45|340.15|338.45|340.01|338.31|3
1739424920000|2025-02-13 05:35:20|340.12|338.42|340.16|338.46|340.16|338.46|340.08|338.38|13
1739424930000|2025-02-13 05:35:30|340.15|338.45|340.11|338.41|340.2|338.5|340.11|338.41|10
1739424950000|2025-02-13 05:35:50|340.12|338.42|340.14|338.44|340.14|338.44|340.07|338.37|7
1739424960000|2025-02-13 05:36:00|340.13|338.43|340.08|338.38|340.15|338.45|340.07|338.37|8
1739424970000|2025-02-13 05:36:10|340.09|338.39|340.12|338.42|340.14|338.44|340.09|338.39|5
1739424980000|2025-02-13 05:36:20|340.13|338.43|340.11|338.41|340.17|338.47|340.11|338.41|5
1739424990000|2025-02-13 05:36:30|340.1|338.4|340.16|338.46|340.16|338.46|340.09|338.39|4
1739425000000|2025-02-13 05:36:40|340.15|338.45|340.05|338.35|340.15|338.45|340.04|338.34|5
1739425010000|2025-02-13 05:36:50|340.03|338.33|340.01|338.31|340.03|338.33|340|338.3|3
1739425020000|2025-02-13 05:37:00|340|338.3|340.05|338.35|340.06|338.36|339.98|338.28|11
1739425030000|2025-02-13 05:37:10|340.09|338.39|340.24|338.54|340.24|338.54|340.09|338.39|6
1739425040000|2025-02-13 05:37:20|340.23|338.53|340.16|338.46|340.23|338.53|340.16|338.46|7
1739425050000|2025-02-13 05:37:30|340.11|338.41|340.11|338.41|340.12|338.42|340.1|338.4|5
1739425060000|2025-02-13 05:37:40|340.1|338.4|340.17|338.47|340.19|338.49|340.1|338.4|5
1739425070000|2025-02-13 05:37:50|340.16|338.46|340.14|338.44|340.16|338.46|340.14|338.44|3
1739425080000|2025-02-13 05:38:00|340.11|338.41|340.03|338.33|340.11|338.41|340.03|338.33|5
1739425090000|2025-02-13 05:38:10|340.02|338.32|340.07|338.37|340.11|338.41|340.01|338.31|9
1739425100000|2025-02-13 05:38:20|340.06|338.36|340.06|338.36|340.06|338.36|340.06|338.36|1
1739425110000|2025-02-13 05:38:30|340.05|338.35|339.92|338.22|340.05|338.35|339.92|338.22|8
1739425120000|2025-02-13 05:38:40|339.91|338.21|339.94|338.24|339.94|338.24|339.87|338.17|9
1739425130000|2025-02-13 05:38:50|339.93|338.23|339.85|338.15|339.93|338.23|339.85|338.15|7
1739425140000|2025-02-13 05:39:00|339.82|338.12|339.73|338.03|339.82|338.12|339.73|338.03|6
1739425150000|2025-02-13 05:39:10|339.72|338.02|339.78|338.08|339.78|338.08|339.72|338.02|7
1739425160000|2025-02-13 05:39:20|339.77|338.07|339.72|338.02|339.77|338.07|339.68|337.98|11
1739425170000|2025-02-13 05:39:30|339.73|338.03|339.68|337.98|339.75|338.05|339.68|337.98|6
1739425180000|2025-02-13 05:39:40|339.69|337.99|339.72|338.02|339.77|338.07|339.69|337.99|5
1739425190000|2025-02-13 05:39:50|339.73|338.03|339.83|338.13|339.83|338.13|339.73|338.03|5
1739425200000|2025-02-13 05:40:00|339.82|338.12|339.82|338.12|339.82|338.12|339.82|338.12|1
1739425210000|2025-02-13 05:40:10|339.81|338.11|339.71|338.01|339.81|338.11|339.71|338.01|6
1739425220000|2025-02-13 05:40:20|339.67|337.97|339.74|338.04|339.74|338.04|339.65|337.95|5
1739425230000|2025-02-13 05:40:30|339.7|338|339.64|337.94|339.7|338|339.6|337.9|10
1739425240000|2025-02-13 05:40:40|339.7|338|339.8|338.1|339.81|338.11|339.7|338|6
1739425250000|2025-02-13 05:40:50|339.79|338.09|339.73|338.03|339.79|338.09|339.73|338.03|6
1739425260000|2025-02-13 05:41:00|339.72|338.02|339.67|337.97|339.72|338.02|339.66|337.96|9
1739425270000|2025-02-13 05:41:10|339.71|338.01|339.64|337.94|339.71|338.01|339.63|337.93|9
1739425280000|2025-02-13 05:41:20|339.63|337.93|339.58|337.88|339.63|337.93|339.58|337.88|6
1739425290000|2025-02-13 05:41:30|339.54|337.84|339.5|337.8|339.54|337.84|339.5|337.8|5
1739425300000|2025-02-13 05:41:40|339.49|337.79|339.5|337.8|339.5|337.8|339.49|337.79|2
1739425310000|2025-02-13 05:41:50|339.55|337.85|339.51|337.81|339.55|337.85|339.51|337.81|5
1739425320000|2025-02-13 05:42:00|339.5|337.8|339.57|337.87|339.57|337.87|339.5|337.8|4
1739425330000|2025-02-13 05:42:10|339.62|337.92|339.63|337.93|339.63|337.93|339.62|337.92|2
1739425340000|2025-02-13 05:42:20|339.69|337.99|339.72|338.02|339.73|338.03|339.65|337.95|9
1739425350000|2025-02-13 05:42:30|339.73|338.03|339.74|338.04|339.74|338.04|339.73|338.03|2
1739425360000|2025-02-13 05:42:40|339.73|338.03|339.73|338.03|339.73|338.03|339.73|338.03|1
1739425370000|2025-02-13 05:42:50|339.77|338.07|339.8|338.1|339.82|338.12|339.77|338.07|5
1739425380000|2025-02-13 05:43:00|339.77|338.07|339.85|338.15|339.86|338.16|339.76|338.06|10
1739425390000|2025-02-13 05:43:10|339.84|338.14|339.81|338.11|339.84|338.14|339.81|338.11|4
1739425400000|2025-02-13 05:43:20|339.8|338.1|339.78|338.08|339.8|338.1|339.78|338.08|3
1739425410000|2025-02-13 05:43:30|339.8|338.1|339.76|338.06|339.85|338.15|339.76|338.06|7
1739425420000|2025-02-13 05:43:40|339.75|338.05|339.69|337.99|339.75|338.05|339.68|337.98|10
1739425430000|2025-02-13 05:43:50|339.68|337.98|339.7|338|339.71|338.01|339.65|337.95|7
1739425440000|2025-02-13 05:44:00|339.71|338.01|339.67|337.97|339.71|338.01|339.67|337.97|5
1739425450000|2025-02-13 05:44:10|339.66|337.96|339.68|337.98|339.71|338.01|339.65|337.95|7
1739425460000|2025-02-13 05:44:20|339.63|337.93|339.66|337.96|339.66|337.96|339.59|337.89|8
1739425470000|2025-02-13 05:44:30|339.67|337.97|339.76|338.06|339.78|338.08|339.65|337.95|12
1739425480000|2025-02-13 05:44:40|339.77|338.07|339.72|338.02|339.77|338.07|339.72|338.02|7
1739425490000|2025-02-13 05:44:50|339.73|338.03|339.79|338.09|339.79|338.09|339.73|338.03|4
1739425500000|2025-02-13 05:45:00|339.8|338.1|339.78|338.08|339.86|338.16|339.78|338.08|11
1739425510000|2025-02-13 05:45:10|339.73|338.03|339.81|338.11|339.82|338.12|339.73|338.03|8
1739425520000|2025-02-13 05:45:20|339.82|338.12|339.79|338.09|339.86|338.16|339.79|338.09|6
1739425530000|2025-02-13 05:45:30|339.74|338.04|339.75|338.05|339.75|338.05|339.73|338.03|4
1739425540000|2025-02-13 05:45:40|339.74|338.04|339.76|338.06|339.78|338.08|339.7|338|7
1739425550000|2025-02-13 05:45:50|339.75|338.05|339.79|338.09|339.79|338.09|339.75|338.05|7
1739425560000|2025-02-13 05:46:00|339.81|338.11|339.79|338.09|339.86|338.16|339.79|338.09|12
1739425570000|2025-02-13 05:46:10|339.76|338.06|339.83|338.13|339.83|338.13|339.76|338.06|6
1739425580000|2025-02-13 05:46:20|339.82|338.12|339.85|338.15|339.85|338.15|339.81|338.11|3
1739425590000|2025-02-13 05:46:30|339.84|338.14|339.78|338.08|339.85|338.15|339.78|338.08|8
1739425600000|2025-02-13 05:46:40|339.79|338.09|339.82|338.12|339.82|338.12|339.79|338.09|4
1739425610000|2025-02-13 05:46:50|339.79|338.09|339.74|338.04|339.79|338.09|339.73|338.03|4
1739425620000|2025-02-13 05:47:00|339.75|338.05|339.82|338.12|339.83|338.13|339.75|338.05|5
1739425630000|2025-02-13 05:47:10|339.83|338.13|339.9|338.2|339.9|338.2|339.78|338.08|5
1739425640000|2025-02-13 05:47:20|339.85|338.15|339.87|338.17|339.87|338.17|339.85|338.15|3
1739425650000|2025-02-13 05:47:30|339.88|338.18|339.88|338.18|339.98|338.28|339.88|338.18|14
1739425660000|2025-02-13 05:47:40|339.87|338.17|340.01|338.31|340.01|338.31|339.87|338.17|8
1739425670000|2025-02-13 05:47:50|340.02|338.32|340.02|338.32|340.02|338.32|340.02|338.32|1
1739425680000|2025-02-13 05:48:00|340.03|338.33|340.03|338.33|340.03|338.33|340.03|338.33|1
1739425690000|2025-02-13 05:48:10|340.04|338.34|340.14|338.44|340.14|338.44|340.04|338.34|9
1739425700000|2025-02-13 05:48:20|340.13|338.43|340.13|338.43|340.13|338.43|340.13|338.43|1
1739425710000|2025-02-13 05:48:30|340.14|338.44|340.16|338.46|340.17|338.47|340.14|338.44|3
1739425720000|2025-02-13 05:48:40|340.15|338.45|340.17|338.47|340.18|338.48|340.14|338.44|4
1739425730000|2025-02-13 05:48:50|340.18|338.48|340.22|338.52|340.22|338.52|340.18|338.48|6
1739425740000|2025-02-13 05:49:00|340.28|338.58|340.21|338.51|340.32|338.62|340.2|338.5|10
1739425750000|2025-02-13 05:49:10|340.22|338.52|340.23|338.53|340.24|338.54|340.22|338.52|4
1739425760000|2025-02-13 05:49:20|340.22|338.52|340.25|338.55|340.27|338.57|340.21|338.51|5
1739425770000|2025-02-13 05:49:30|340.26|338.56|340.21|338.51|340.26|338.56|340.21|338.51|5
1739425780000|2025-02-13 05:49:40|340.2|338.5|340.23|338.53|340.24|338.54|340.19|338.49|4
1739425790000|2025-02-13 05:49:50|340.2|338.5|340.17|338.47|340.2|338.5|340.15|338.45|8
1739425800000|2025-02-13 05:50:00|340.16|338.46|340.06|338.36|340.16|338.46|340.05|338.35|7
1739425810000|2025-02-13 05:50:10|340.05|338.35|340.03|338.33|340.05|338.35|340.02|338.32|5
1739425820000|2025-02-13 05:50:20|340.08|338.38|339.93|338.23|340.08|338.38|339.93|338.23|10
1739425830000|2025-02-13 05:50:30|339.92|338.22|339.83|338.13|339.93|338.23|339.8|338.1|8
1739425840000|2025-02-13 05:50:40|339.84|338.14|339.81|338.11|339.84|338.14|339.81|338.11|7
1739425850000|2025-02-13 05:50:50|339.77|338.07|339.75|338.05|339.78|338.08|339.74|338.04|7
1739425860000|2025-02-13 05:51:00|339.79|338.09|339.72|338.02|339.79|338.09|339.72|338.02|5
1739425870000|2025-02-13 05:51:10|339.71|338.01|339.7|338|339.71|338.01|339.7|338|4
1739425880000|2025-02-13 05:51:20|339.71|338.01|339.72|338.02|339.76|338.06|339.71|338.01|6
1739425890000|2025-02-13 05:51:30|339.71|338.01|339.71|338.01|339.71|338.01|339.71|338.01|1
1739425920000|2025-02-13 05:52:00|339.72|338.02|339.7|338|339.77|338.07|339.7|338|6
1739425930000|2025-02-13 05:52:10|339.69|337.99|339.62|337.92|339.69|337.99|339.61|337.91|7
1739425940000|2025-02-13 05:52:20|339.63|337.93|339.69|337.99|339.7|338|339.63|337.93|4
1739425950000|2025-02-13 05:52:30|339.68|337.98|339.68|337.98|339.68|337.98|339.68|337.98|1
1739425980000|2025-02-13 05:53:00|339.67|337.97|339.66|337.96|339.67|337.97|339.57|337.87|10
1739425990000|2025-02-13 05:53:10|339.67|337.97|339.67|337.97|339.67|337.97|339.67|337.97|1
1739426010000|2025-02-13 05:53:30|339.64|337.94|339.59|337.89|339.64|337.94|339.59|337.89|6
1739426020000|2025-02-13 05:53:40|339.58|337.88|339.59|337.89|339.6|337.9|339.56|337.86|5
1739426030000|2025-02-13 05:53:50|339.58|337.88|339.54|337.84|339.58|337.88|339.54|337.84|5
1739426040000|2025-02-13 05:54:00|339.53|337.83|339.73|338.03|339.75|338.05|339.53|337.83|6
1739426050000|2025-02-13 05:54:10|339.74|338.04|339.71|338.01|339.74|338.04|339.71|338.01|3
1739426060000|2025-02-13 05:54:20|339.67|337.97|339.61|337.91|339.67|337.97|339.61|337.91|4
1739426070000|2025-02-13 05:54:30|339.6|337.9|339.59|337.89|339.6|337.9|339.59|337.89|2
1739426110000|2025-02-13 05:55:10|339.6|337.9|339.7|338|339.7|338|339.6|337.9|5
1739426120000|2025-02-13 05:55:20|339.69|337.99|339.52|337.82|339.69|337.99|339.51|337.81|12
1739426130000|2025-02-13 05:55:30|339.51|337.81|339.47|337.77|339.52|337.82|339.47|337.77|6
1739426140000|2025-02-13 05:55:40|339.48|337.78|339.39|337.69|339.48|337.78|339.39|337.69|11
1739426150000|2025-02-13 05:55:50|339.38|337.68|339.35|337.65|339.39|337.69|339.35|337.65|6
1739426160000|2025-02-13 05:56:00|339.36|337.66|339.31|337.61|339.36|337.66|339.3|337.6|5
1739426170000|2025-02-13 05:56:10|339.32|337.62|339.37|337.67|339.37|337.67|339.32|337.62|2
1739426180000|2025-02-13 05:56:20|339.36|337.66|339.35|337.65|339.36|337.66|339.35|337.65|2
1739426190000|2025-02-13 05:56:30|339.38|337.68|339.35|337.65|339.38|337.68|339.34|337.64|3
1739426200000|2025-02-13 05:56:40|339.34|337.64|339.34|337.64|339.34|337.64|339.34|337.64|1
1739426220000|2025-02-13 05:57:00|339.35|337.65|339.35|337.65|339.35|337.65|339.35|337.65|1
1739426230000|2025-02-13 05:57:10|339.34|337.64|339.33|337.63|339.34|337.64|339.33|337.63|2
1739426240000|2025-02-13 05:57:20|339.32|337.62|339.34|337.64|339.35|337.65|339.3|337.6|5
1739426250000|2025-02-13 05:57:30|339.33|337.63|339.29|337.59|339.33|337.63|339.29|337.59|7
1739426260000|2025-02-13 05:57:40|339.28|337.58|339.31|337.61|339.31|337.61|339.22|337.52|6
1739426270000|2025-02-13 05:57:50|339.3|337.6|339.26|337.56|339.3|337.6|339.24|337.54|6
1739426280000|2025-02-13 05:58:00|339.23|337.53|339.21|337.51|339.23|337.53|339.21|337.51|2
1739426290000|2025-02-13 05:58:10|339.2|337.5|339.12|337.42|339.2|337.5|339.11|337.41|14
1739426300000|2025-02-13 05:58:20|339.22|337.52|339.26|337.56|339.28|337.58|339.21|337.51|10
1739426310000|2025-02-13 05:58:30|339.25|337.55|339.26|337.56|339.26|337.56|339.23|337.53|4
1739426320000|2025-02-13 05:58:40|339.27|337.57|339.25|337.55|339.27|337.57|339.25|337.55|5
1739426330000|2025-02-13 05:58:50|339.28|337.58|339.23|337.53|339.28|337.58|339.23|337.53|4
1739426340000|2025-02-13 05:59:00|339.22|337.52|339.24|337.54|339.25|337.55|339.21|337.51|8
1739426350000|2025-02-13 05:59:10|339.23|337.53|339.22|337.52|339.24|337.54|339.22|337.52|4
1739426360000|2025-02-13 05:59:20|339.18|337.48|339.22|337.52|339.22|337.52|339.17|337.47|5
1739426370000|2025-02-13 05:59:30|339.21|337.51|339.17|337.47|339.21|337.51|339.17|337.47|6
1739426380000|2025-02-13 05:59:40|339.21|337.51|339.22|337.52|339.22|337.52|339.18|337.48|5
1739426390000|2025-02-13 05:59:50|339.21|337.51|339.22|337.52|339.23|337.53|339.2|337.5|6
1739426400000|2025-02-13 06:00:00|339.25|337.55|339.16|337.46|339.27|337.57|339.15|337.45|12
1739426410000|2025-02-13 06:00:10|339.15|337.45|338.99|337.29|339.15|337.45|338.99|337.29|10
1739426420000|2025-02-13 06:00:20|338.93|337.23|338.96|337.26|339.01|337.31|338.91|337.21|16
1739426430000|2025-02-13 06:00:30|338.97|337.27|339.09|337.39|339.09|337.39|338.96|337.26|8
1739426440000|2025-02-13 06:00:40|339.01|337.31|339.01|337.31|339.02|337.32|338.98|337.28|7
1739426450000|2025-02-13 06:00:50|339|337.3|339.03|337.33|339.03|337.33|338.98|337.28|6
1739426460000|2025-02-13 06:01:00|338.99|337.29|339.1|337.4|339.1|337.4|338.98|337.28|8
1739426470000|2025-02-13 06:01:10|339.11|337.41|339.25|337.55|339.25|337.55|339.11|337.41|10
1739426480000|2025-02-13 06:01:20|339.24|337.54|339.31|337.61|339.31|337.61|339.24|337.54|8
1739426490000|2025-02-13 06:01:30|339.32|337.62|339.34|337.64|339.34|337.64|339.32|337.62|4
1739426500000|2025-02-13 06:01:40|339.36|337.66|339.4|337.7|339.41|337.71|339.36|337.66|6
1739426510000|2025-02-13 06:01:50|339.41|337.71|339.5|337.8|339.51|337.81|339.41|337.71|8
1739426520000|2025-02-13 06:02:00|339.42|337.72|339.52|337.82|339.57|337.87|339.42|337.72|11
1739426530000|2025-02-13 06:02:10|339.51|337.81|339.6|337.9|339.6|337.9|339.51|337.81|6
1739426540000|2025-02-13 06:02:20|339.66|337.96|339.83|338.13|339.84|338.14|339.66|337.96|9
1739426550000|2025-02-13 06:02:30|339.82|338.12|339.61|337.91|339.82|338.12|339.61|337.91|15
1739426560000|2025-02-13 06:02:40|339.6|337.9|339.52|337.82|339.6|337.9|339.52|337.82|7
1739426570000|2025-02-13 06:02:50|339.55|337.85|339.53|337.83|339.56|337.86|339.49|337.79|10
1739426580000|2025-02-13 06:03:00|339.52|337.82|339.7|338|339.7|338|339.51|337.81|10
1739426590000|2025-02-13 06:03:10|339.71|338.01|339.73|338.03|339.75|338.05|339.71|338.01|4
1739426600000|2025-02-13 06:03:20|339.72|338.02|339.65|337.95|339.72|338.02|339.65|337.95|7
1739426610000|2025-02-13 06:03:30|339.69|337.99|339.72|338.02|339.73|338.03|339.67|337.97|8
1739426620000|2025-02-13 06:03:40|339.73|338.03|339.71|338.01|339.75|338.05|339.71|338.01|7
1739426630000|2025-02-13 06:03:50|339.7|338|339.71|338.01|339.71|338.01|339.7|338|2
1739426640000|2025-02-13 06:04:00|339.72|338.02|339.77|338.07|339.77|338.07|339.72|338.02|4
1739426650000|2025-02-13 06:04:10|339.76|338.06|339.7|338|339.76|338.06|339.69|337.99|9
1739426660000|2025-02-13 06:04:20|339.69|337.99|339.61|337.91|339.69|337.99|339.61|337.91|6
1739426670000|2025-02-13 06:04:30|339.59|337.89|339.61|337.91|339.61|337.91|339.56|337.86|6
1739426680000|2025-02-13 06:04:40|339.6|337.9|339.59|337.89|339.61|337.91|339.59|337.89|4
1739426690000|2025-02-13 06:04:50|339.56|337.86|339.44|337.74|339.56|337.86|339.44|337.74|10
1739426700000|2025-02-13 06:05:00|339.42|337.72|339.38|337.68|339.42|337.72|339.38|337.68|6
1739426710000|2025-02-13 06:05:10|339.34|337.64|339.28|337.58|339.35|337.65|339.27|337.57|13
1739426720000|2025-02-13 06:05:20|339.27|337.57|339.29|337.59|339.33|337.63|339.25|337.55|10
1739426730000|2025-02-13 06:05:30|339.27|337.57|339.24|337.54|339.27|337.57|339.18|337.48|10
1739426740000|2025-02-13 06:05:40|339.23|337.53|339.33|337.63|339.34|337.64|339.21|337.51|9
1739426750000|2025-02-13 06:05:50|339.32|337.62|339.31|337.61|339.34|337.64|339.31|337.61|6
1739426760000|2025-02-13 06:06:00|339.27|337.57|339.29|337.59|339.31|337.61|339.24|337.54|12
1739426770000|2025-02-13 06:06:10|339.3|337.6|339.33|337.63|339.34|337.64|339.3|337.6|6
1739426780000|2025-02-13 06:06:20|339.32|337.62|339.23|337.53|339.33|337.63|339.21|337.51|9
1739426790000|2025-02-13 06:06:30|339.22|337.52|339.17|337.47|339.22|337.52|339.14|337.44|11
1739426800000|2025-02-13 06:06:40|339.16|337.46|339.13|337.43|339.16|337.46|339.11|337.41|11
1739426810000|2025-02-13 06:06:50|339.12|337.42|339.15|337.45|339.19|337.49|339.12|337.42|9
1739426820000|2025-02-13 06:07:00|339.16|337.46|339.08|337.38|339.16|337.46|339.08|337.38|4
1739426830000|2025-02-13 06:07:10|339.07|337.37|339.07|337.37|339.13|337.43|339.05|337.35|9
1739426840000|2025-02-13 06:07:20|339.06|337.36|338.96|337.26|339.06|337.36|338.96|337.26|12
1739426850000|2025-02-13 06:07:30|338.95|337.25|338.87|337.17|338.95|337.25|338.8|337.1|8
1739426860000|2025-02-13 06:07:40|338.86|337.16|338.78|337.08|338.86|337.16|338.78|337.08|4
1739426870000|2025-02-13 06:07:50|338.77|337.07|338.78|337.08|338.8|337.1|338.77|337.07|5
1739426880000|2025-02-13 06:08:00|338.8|337.1|338.83|337.13|338.84|337.14|338.8|337.1|7
1739426890000|2025-02-13 06:08:10|338.88|337.18|338.72|337.02|338.9|337.2|338.72|337.02|11
1739426900000|2025-02-13 06:08:20|338.58|336.88|338.67|336.97|338.67|336.97|338.58|336.88|8
1739426910000|2025-02-13 06:08:30|338.65|336.95|338.65|336.95|338.65|336.95|338.65|336.95|1
1739426920000|2025-02-13 06:08:40|338.58|336.88|338.53|336.83|338.59|336.89|338.53|336.83|10
1739426930000|2025-02-13 06:08:50|338.56|336.86|338.56|336.86|338.56|336.86|338.53|336.83|3
1739426940000|2025-02-13 06:09:00|338.57|336.87|338.5|336.8|338.57|336.87|338.43|336.73|14
1739426950000|2025-02-13 06:09:10|338.47|336.77|338.49|336.79|338.49|336.79|338.46|336.76|6
1739426960000|2025-02-13 06:09:20|338.47|336.77|338.5|336.8|338.52|336.82|338.47|336.77|7
1739426970000|2025-02-13 06:09:30|338.44|336.74|338.45|336.75|338.46|336.76|338.44|336.74|6
1739426980000|2025-02-13 06:09:40|338.46|336.76|338.47|336.77|338.47|336.77|338.46|336.76|2
1739427000000|2025-02-13 06:10:00|338.48|336.78|338.43|336.73|338.48|336.78|338.42|336.72|4
1739427010000|2025-02-13 06:10:10|338.41|336.71|338.3|336.6|338.42|336.72|338.29|336.59|11
1739427020000|2025-02-13 06:10:20|338.29|336.59|337.92|336.22|338.29|336.59|337.89|336.19|15
1739427030000|2025-02-13 06:10:30|337.91|336.21|337.89|336.19|337.92|336.22|337.82|336.12|10
1739427040000|2025-02-13 06:10:40|337.84|336.14|337.84|336.14|337.85|336.15|337.83|336.13|7
1739427050000|2025-02-13 06:10:50|337.85|336.15|337.82|336.12|337.85|336.15|337.82|336.12|2
1739427060000|2025-02-13 06:11:00|337.83|336.13|337.84|336.14|337.84|336.14|337.83|336.13|4
1739427070000|2025-02-13 06:11:10|337.85|336.15|338.11|336.41|338.11|336.41|337.85|336.15|5
1739427080000|2025-02-13 06:11:20|338.08|336.38|338.13|336.43|338.13|336.43|338.08|336.38|6
1739427090000|2025-02-13 06:11:30|338.14|336.44|338.14|336.44|338.14|336.44|338.14|336.44|1
1739427100000|2025-02-13 06:11:40|338.15|336.45|338.2|336.5|338.2|336.5|338.15|336.45|2
1739427110000|2025-02-13 06:11:50|338.21|336.51|338.19|336.49|338.21|336.51|338.17|336.47|4
1739427120000|2025-02-13 06:12:00|338.2|336.5|338.38|336.68|338.38|336.68|338.2|336.5|9
1739427140000|2025-02-13 06:12:20|338.4|336.7|338.4|336.7|338.4|336.7|338.4|336.7|1
1739427150000|2025-02-13 06:12:30|338.45|336.75|338.55|336.85|338.55|336.85|338.45|336.75|14
1739427160000|2025-02-13 06:12:40|338.76|337.06|338.77|337.07|338.81|337.11|338.75|337.05|9
1739427170000|2025-02-13 06:12:50|338.74|337.04|338.75|337.05|338.77|337.07|338.74|337.04|7
1739427180000|2025-02-13 06:13:00|338.76|337.06|338.82|337.12|338.82|337.12|338.75|337.05|9
1739427190000|2025-02-13 06:13:10|338.81|337.11|338.81|337.11|338.81|337.11|338.81|337.11|1
1739427210000|2025-02-13 06:13:30|338.79|337.09|338.78|337.08|338.79|337.09|338.78|337.08|2
1739427230000|2025-02-13 06:13:50|338.77|337.07|338.76|337.06|338.77|337.07|338.76|337.06|2
1739427240000|2025-02-13 06:14:00|338.77|337.07|338.74|337.04|338.77|337.07|338.74|337.04|2
1739427250000|2025-02-13 06:14:10|338.75|337.05|338.76|337.06|338.76|337.06|338.75|337.05|2
1739427260000|2025-02-13 06:14:20|338.75|337.05|338.75|337.05|338.75|337.05|338.75|337.05|1
1739427270000|2025-02-13 06:14:30|338.76|337.06|338.75|337.05|338.82|337.12|338.74|337.04|11
1739427280000|2025-02-13 06:14:40|338.76|337.06|338.76|337.06|338.76|337.06|338.76|337.06|1
1739427290000|2025-02-13 06:14:50|338.75|337.05|338.74|337.04|338.75|337.05|338.74|337.04|2
1739427300000|2025-02-13 06:15:00|338.75|337.05|338.71|337.01|338.78|337.08|338.71|337.01|7
1739427310000|2025-02-13 06:15:10|338.67|336.97|338.72|337.02|338.72|337.02|338.67|336.97|10
1739427320000|2025-02-13 06:15:20|338.73|337.03|338.71|337.01|338.73|337.03|338.71|337.01|4
1739427330000|2025-02-13 06:15:30|338.69|336.99|338.68|336.98|338.69|336.99|338.67|336.97|3
1739427340000|2025-02-13 06:15:40|338.69|336.99|338.69|336.99|338.69|336.99|338.66|336.96|6
1739427350000|2025-02-13 06:15:50|338.65|336.95|338.68|336.98|338.69|336.99|338.65|336.95|5
1739427360000|2025-02-13 06:16:00|338.69|336.99|338.66|336.96|338.69|336.99|338.66|336.96|3
1739427370000|2025-02-13 06:16:10|338.64|336.94|338.55|336.85|338.66|336.96|338.55|336.85|8
1739427380000|2025-02-13 06:16:20|338.54|336.84|338.46|336.76|338.55|336.85|338.46|336.76|10
1739427390000|2025-02-13 06:16:30|338.45|336.75|338.43|336.73|338.46|336.76|338.41|336.71|8
1739427400000|2025-02-13 06:16:40|338.44|336.74|338.46|336.76|338.46|336.76|338.43|336.73|6
1739427420000|2025-02-13 06:17:00|338.45|336.75|338.46|336.76|338.46|336.76|338.45|336.75|2
1739427430000|2025-02-13 06:17:10|338.45|336.75|338.41|336.71|338.45|336.75|338.41|336.71|5
1739427440000|2025-02-13 06:17:20|338.42|336.72|338.52|336.82|338.52|336.82|338.42|336.72|6
1739427450000|2025-02-13 06:17:30|338.53|336.83|338.53|336.83|338.53|336.83|338.53|336.83|1
1739427460000|2025-02-13 06:17:40|338.48|336.78|338.48|336.78|338.48|336.78|338.48|336.78|1
1739427470000|2025-02-13 06:17:50|338.5|336.8|338.6|336.9|338.6|336.9|338.5|336.8|6
1739427480000|2025-02-13 06:18:00|338.59|336.89|338.67|336.97|338.68|336.98|338.59|336.89|7
1739427490000|2025-02-13 06:18:10|338.68|336.98|338.64|336.94|338.68|336.98|338.64|336.94|3
1739427500000|2025-02-13 06:18:20|338.65|336.95|338.69|336.99|338.69|336.99|338.65|336.95|2
1739427510000|2025-02-13 06:18:30|338.7|337|338.71|337.01|338.73|337.03|338.7|337|4
1739427520000|2025-02-13 06:18:40|338.73|337.03|338.75|337.05|338.75|337.05|338.73|337.03|2
1739427530000|2025-02-13 06:18:50|338.78|337.08|338.78|337.08|338.78|337.08|338.78|337.08|1
1739427540000|2025-02-13 06:19:00|338.79|337.09|338.83|337.13|338.84|337.14|338.79|337.09|5
1739427560000|2025-02-13 06:19:20|338.77|337.07|338.67|336.97|338.77|337.07|338.67|336.97|6
1739427570000|2025-02-13 06:19:30|338.66|336.96|338.59|336.89|338.66|336.96|338.57|336.87|9
1739427580000|2025-02-13 06:19:40|338.58|336.88|338.49|336.79|338.58|336.88|338.49|336.79|9
1739427590000|2025-02-13 06:19:50|338.5|336.8|338.5|336.8|338.5|336.8|338.5|336.8|1
1739427600000|2025-02-13 06:20:00|338.48|336.78|338.48|336.78|338.53|336.83|338.48|336.78|7
1739427610000|2025-02-13 06:20:10|338.49|336.79|338.54|336.84|338.54|336.84|338.49|336.79|4
1739427620000|2025-02-13 06:20:20|338.55|336.85|338.7|337|338.7|337|338.55|336.85|7
1739427630000|2025-02-13 06:20:30|338.71|337.01|338.75|337.05|338.75|337.05|338.71|337.01|5
1739427640000|2025-02-13 06:20:40|338.76|337.06|338.73|337.03|338.76|337.06|338.73|337.03|2
1739427650000|2025-02-13 06:20:50|338.7|337|338.66|336.96|338.7|337|338.66|336.96|3
1739427660000|2025-02-13 06:21:00|338.67|336.97|338.56|336.86|338.67|336.97|338.56|336.86|6
1739427670000|2025-02-13 06:21:10|338.53|336.83|338.49|336.79|338.53|336.83|338.49|336.79|6
1739427680000|2025-02-13 06:21:20|338.46|336.76|338.43|336.73|338.46|336.76|338.43|336.73|4
1739427690000|2025-02-13 06:21:30|338.44|336.74|338.41|336.71|338.45|336.75|338.41|336.71|5
1739427700000|2025-02-13 06:21:40|338.4|336.7|338.42|336.72|338.42|336.72|338.39|336.69|5
1739427710000|2025-02-13 06:21:50|338.43|336.73|338.48|336.78|338.48|336.78|338.43|336.73|4
1739427720000|2025-02-13 06:22:00|338.49|336.79|338.56|336.86|338.56|336.86|338.49|336.79|5
1739427730000|2025-02-13 06:22:10|338.52|336.82|338.61|336.91|338.61|336.91|338.51|336.81|10
1739427750000|2025-02-13 06:22:30|338.64|336.94|338.61|336.91|338.65|336.95|338.6|336.9|9
1739427760000|2025-02-13 06:22:40|338.62|336.92|338.64|336.94|338.64|336.94|338.62|336.92|4
1739427780000|2025-02-13 06:23:00|338.65|336.95|338.6|336.9|338.66|336.96|338.6|336.9|4
1739427790000|2025-02-13 06:23:10|338.62|336.92|338.64|336.94|338.64|336.94|338.62|336.92|3
1739427800000|2025-02-13 06:23:20|338.61|336.91|338.56|336.86|338.61|336.91|338.56|336.86|5
1739427810000|2025-02-13 06:23:30|338.57|336.87|338.56|336.86|338.57|336.87|338.56|336.86|4
1739427820000|2025-02-13 06:23:40|338.51|336.81|338.49|336.79|338.51|336.81|338.49|336.79|3
1739427830000|2025-02-13 06:23:50|338.46|336.76|338.46|336.76|338.46|336.76|338.46|336.76|1
1739427840000|2025-02-13 06:24:00|338.47|336.77|338.61|336.91|338.61|336.91|338.45|336.75|13
1739427850000|2025-02-13 06:24:10|338.62|336.92|338.66|336.96|338.71|337.01|338.62|336.92|16
1739427860000|2025-02-13 06:24:20|338.65|336.95|338.72|337.02|338.75|337.05|338.65|336.95|8
1739427870000|2025-02-13 06:24:30|338.71|337.01|338.66|336.96|338.72|337.02|338.66|336.96|3
1739427880000|2025-02-13 06:24:40|338.65|336.95|338.64|336.94|338.68|336.98|338.63|336.93|8
1739427890000|2025-02-13 06:24:50|338.63|336.93|338.53|336.83|338.63|336.93|338.53|336.83|8
1739427900000|2025-02-13 06:25:00|338.55|336.85|338.66|336.96|338.66|336.96|338.55|336.85|7
1739427910000|2025-02-13 06:25:10|338.67|336.97|338.72|337.02|338.75|337.05|338.67|336.97|7
1739427920000|2025-02-13 06:25:20|338.71|337.01|338.51|336.81|338.71|337.01|338.51|336.81|10
1739427930000|2025-02-13 06:25:30|338.5|336.8|338.56|336.86|338.56|336.86|338.5|336.8|7
1739427940000|2025-02-13 06:25:40|338.57|336.87|338.56|336.86|338.57|336.87|338.48|336.78|10
1739427950000|2025-02-13 06:25:50|338.57|336.87|338.66|336.96|338.66|336.96|338.57|336.87|11
1739427960000|2025-02-13 06:26:00|338.65|336.95|338.74|337.04|338.74|337.04|338.65|336.95|6
1739427970000|2025-02-13 06:26:10|338.68|336.98|338.68|336.98|338.69|336.99|338.67|336.97|7
1739427980000|2025-02-13 06:26:20|338.67|336.97|338.54|336.84|338.67|336.97|338.54|336.84|10
1739427990000|2025-02-13 06:26:30|338.55|336.85|338.5|336.8|338.59|336.89|338.47|336.77|11
1739428000000|2025-02-13 06:26:40|338.51|336.81|338.58|336.88|338.58|336.88|338.51|336.81|7
1739428020000|2025-02-13 06:27:00|338.54|336.84|338.5|336.8|338.56|336.86|338.48|336.78|7
1739428030000|2025-02-13 06:27:10|338.47|336.77|338.46|336.76|338.47|336.77|338.4|336.7|16
1739428040000|2025-02-13 06:27:20|338.4|336.7|338.34|336.64|338.4|336.7|338.33|336.63|5
1739428050000|2025-02-13 06:27:30|338.33|336.63|338.32|336.62|338.33|336.63|338.31|336.61|4
1739428060000|2025-02-13 06:27:40|338.31|336.61|338.29|336.59|338.31|336.61|338.27|336.57|5
1739428070000|2025-02-13 06:27:50|338.26|336.56|338.25|336.55|338.26|336.56|338.23|336.53|4
1739428080000|2025-02-13 06:28:00|338.22|336.52|338.14|336.44|338.23|336.53|338.13|336.43|9
1739428090000|2025-02-13 06:28:10|338.13|336.43|338.12|336.42|338.13|336.43|338.08|336.38|10
1739428100000|2025-02-13 06:28:20|338.13|336.43|338.18|336.48|338.23|336.53|338.13|336.43|5
1739428110000|2025-02-13 06:28:30|338.17|336.47|338.09|336.39|338.17|336.47|338.06|336.36|5
1739428120000|2025-02-13 06:28:40|338.1|336.4|338.03|336.33|338.1|336.4|338.03|336.33|6
1739428130000|2025-02-13 06:28:50|338.04|336.34|338.03|336.33|338.04|336.34|338.03|336.33|2
1739428140000|2025-02-13 06:29:00|338.04|336.34|338.07|336.37|338.08|336.38|338.04|336.34|9
1739428150000|2025-02-13 06:29:10|338.08|336.38|338.08|336.38|338.08|336.38|338.08|336.38|1
1739428160000|2025-02-13 06:29:20|338.09|336.39|338.18|336.48|338.19|336.49|338.09|336.39|6
1739428170000|2025-02-13 06:29:30|338.19|336.49|338.2|336.5|338.2|336.5|338.19|336.49|2
1739428180000|2025-02-13 06:29:40|338.21|336.51|338.33|336.63|338.33|336.63|338.21|336.51|7
1739428190000|2025-02-13 06:29:50|338.34|336.64|338.35|336.65|338.35|336.65|338.34|336.64|2
1739428200000|2025-02-13 06:30:00|338.32|336.62|338.28|336.58|338.32|336.62|338.27|336.57|8
1739428210000|2025-02-13 06:30:10|338.29|336.59|338.38|336.68|338.38|336.68|338.29|336.59|7
1739428220000|2025-02-13 06:30:20|338.39|336.69|338.34|336.64|338.39|336.69|338.32|336.62|8
1739428230000|2025-02-13 06:30:30|338.3|336.6|338.24|336.54|338.31|336.61|338.23|336.53|5
1739428240000|2025-02-13 06:30:40|338.25|336.55|338.12|336.42|338.26|336.56|338.12|336.42|9
1739428250000|2025-02-13 06:30:50|338.13|336.43|338.16|336.46|338.18|336.48|338.12|336.42|9
1739428260000|2025-02-13 06:31:00|338.13|336.43|337.97|336.27|338.14|336.44|337.97|336.27|11
1739428270000|2025-02-13 06:31:10|337.98|336.28|338|336.3|338.02|336.32|337.96|336.26|9
1739428280000|2025-02-13 06:31:20|338.01|336.31|338.02|336.32|338.03|336.33|338.01|336.31|4
1739428290000|2025-02-13 06:31:30|338.03|336.33|337.96|336.26|338.04|336.34|337.91|336.21|6
1739428300000|2025-02-13 06:31:40|337.97|336.27|337.99|336.29|337.99|336.29|337.97|336.27|3
1739428310000|2025-02-13 06:31:50|337.93|336.23|337.95|336.25|337.96|336.26|337.93|336.23|5
1739428320000|2025-02-13 06:32:00|337.96|336.26|338|336.3|338|336.3|337.96|336.26|4
1739428330000|2025-02-13 06:32:10|338.01|336.31|338.07|336.37|338.07|336.37|338.01|336.31|8
1739428340000|2025-02-13 06:32:20|338.08|336.38|337.97|336.27|338.08|336.38|337.96|336.26|10
1739428350000|2025-02-13 06:32:30|337.98|336.28|337.99|336.29|337.99|336.29|337.97|336.27|4
1739428360000|2025-02-13 06:32:40|337.96|336.26|337.9|336.2|337.96|336.26|337.9|336.2|5
1739428370000|2025-02-13 06:32:50|337.89|336.19|337.81|336.11|337.89|336.19|337.79|336.09|12
1739428380000|2025-02-13 06:33:00|337.8|336.1|337.76|336.06|337.82|336.12|337.76|336.06|11
1739428390000|2025-02-13 06:33:10|337.77|336.07|337.52|335.82|337.77|336.07|337.51|335.81|16
1739428400000|2025-02-13 06:33:20|337.51|335.81|337.48|335.78|337.51|335.81|337.48|335.78|7
1739428410000|2025-02-13 06:33:30|337.47|335.77|337.48|335.78|337.52|335.82|337.47|335.77|9
1739428420000|2025-02-13 06:33:40|337.45|335.75|337.4|335.7|337.45|335.75|337.4|335.7|7
1739428430000|2025-02-13 06:33:50|337.39|335.69|337.3|335.6|337.39|335.69|337.29|335.59|10
1739428440000|2025-02-13 06:34:00|337.29|335.59|337.3|335.6|337.4|335.7|337.29|335.59|14
1739428450000|2025-02-13 06:34:10|337.29|335.59|337.24|335.54|337.3|335.6|337.24|335.54|8
1739428460000|2025-02-13 06:34:20|337.23|335.53|336.84|335.14|337.23|335.53|336.83|335.13|17
1739428470000|2025-02-13 06:34:30|336.85|335.15|336.76|335.06|336.85|335.15|336.74|335.04|21
1739428480000|2025-02-13 06:34:40|336.7|335|336.49|334.79|336.71|335.01|336.49|334.79|13
1739428490000|2025-02-13 06:34:50|336.52|334.82|336.51|334.81|336.52|334.82|336.46|334.76|7
1739428500000|2025-02-13 06:35:00|336.5|334.8|336.35|334.65|336.51|334.81|336.35|334.65|14
1739428510000|2025-02-13 06:35:10|336.34|334.64|336.27|334.57|336.34|334.64|336.27|334.57|8
1739428520000|2025-02-13 06:35:20|336.26|334.56|336.28|334.58|336.28|334.58|336.25|334.55|5
1739428530000|2025-02-13 06:35:30|336.27|334.57|336.23|334.53|336.27|334.57|336.23|334.53|5
1739428540000|2025-02-13 06:35:40|336.22|334.52|335.93|334.23|336.22|334.52|335.88|334.18|11
1739428550000|2025-02-13 06:35:50|335.92|334.22|336.09|334.39|336.09|334.39|335.92|334.22|11
1739428560000|2025-02-13 06:36:00|336.13|334.43|336.23|334.53|336.33|334.63|336.13|334.43|12
1739428570000|2025-02-13 06:36:10|336.24|334.54|336.17|334.47|336.24|334.54|336.17|334.47|9
1739428580000|2025-02-13 06:36:20|336.13|334.43|336.14|334.44|336.22|334.52|336.13|334.43|10
1739428590000|2025-02-13 06:36:30|336.13|334.43|336.27|334.57|336.27|334.57|336.13|334.43|8
1739428600000|2025-02-13 06:36:40|336.33|334.63|336.18|334.48|336.41|334.71|336.17|334.47|11
1739428610000|2025-02-13 06:36:50|336.19|334.49|336.33|334.63|336.33|334.63|336.19|334.49|7
1739428620000|2025-02-13 06:37:00|336.35|334.65|336.58|334.88|336.58|334.88|336.35|334.65|10
1739428630000|2025-02-13 06:37:10|336.64|334.94|336.6|334.9|336.76|335.06|336.57|334.87|18
1739428640000|2025-02-13 06:37:20|336.56|334.86|336.41|334.71|336.56|334.86|336.36|334.66|15
1739428650000|2025-02-13 06:37:30|336.43|334.73|336.47|334.77|336.53|334.83|336.43|334.73|12
1739428660000|2025-02-13 06:37:40|336.46|334.76|336.49|334.79|336.49|334.79|336.43|334.73|6
1739428670000|2025-02-13 06:37:50|336.5|334.8|336.6|334.9|336.67|334.97|336.5|334.8|9
1739428680000|2025-02-13 06:38:00|336.59|334.89|336.43|334.73|336.59|334.89|336.42|334.72|7
1739428690000|2025-02-13 06:38:10|336.42|334.72|336.42|334.72|336.42|334.72|336.39|334.69|10
1739428700000|2025-02-13 06:38:20|336.38|334.68|336.22|334.52|336.44|334.74|335.98|334.28|13
1739428710000|2025-02-13 06:38:30|336.23|334.53|335.9|334.2|336.23|334.53|335.9|334.2|20
1739428720000|2025-02-13 06:38:40|335.89|334.19|335.91|334.21|335.92|334.22|335.86|334.16|11
1739428730000|2025-02-13 06:38:50|335.9|334.2|335.92|334.22|335.95|334.25|335.88|334.18|6
1739428740000|2025-02-13 06:39:00|335.91|334.21|336.05|334.35|336.05|334.35|335.91|334.21|13
1739428750000|2025-02-13 06:39:10|336.03|334.33|336.04|334.34|336.06|334.36|335.96|334.26|12
1739428760000|2025-02-13 06:39:20|336.06|334.36|335.86|334.16|336.16|334.46|335.86|334.16|20
1739428770000|2025-02-13 06:39:30|335.85|334.15|335.79|334.09|335.85|334.15|335.79|334.09|7
1739428780000|2025-02-13 06:39:40|335.78|334.08|335.8|334.1|335.8|334.1|335.73|334.03|9
1739428790000|2025-02-13 06:39:50|335.77|334.07|335.79|334.09|335.8|334.1|335.76|334.06|7
1739428800000|2025-02-13 06:40:00|335.8|334.1|335.91|334.21|335.91|334.21|335.79|334.09|10
1739428810000|2025-02-13 06:40:10|335.89|334.19|335.84|334.14|335.97|334.27|335.82|334.12|16
1739428820000|2025-02-13 06:40:20|335.83|334.13|335.76|334.06|335.84|334.14|335.76|334.06|13
1739428830000|2025-02-13 06:40:30|335.79|334.09|335.99|334.29|335.99|334.29|335.79|334.09|6
1739428840000|2025-02-13 06:40:40|336.01|334.31|336.15|334.45|336.15|334.45|335.95|334.25|11
1739428850000|2025-02-13 06:40:50|336.09|334.39|336.24|334.54|336.24|334.54|336.09|334.39|11
1739428860000|2025-02-13 06:41:00|336.3|334.6|336.34|334.64|336.4|334.7|336.3|334.6|12
1739428870000|2025-02-13 06:41:10|336.33|334.63|336.28|334.58|336.37|334.67|336.28|334.58|10
1739428880000|2025-02-13 06:41:20|336.27|334.57|336.19|334.49|336.27|334.57|336.19|334.49|8
1739428890000|2025-02-13 06:41:30|336.18|334.48|336.11|334.41|336.18|334.48|336.11|334.41|7
1739428900000|2025-02-13 06:41:40|336.12|334.42|336.14|334.44|336.14|334.44|336.11|334.41|5
1739428910000|2025-02-13 06:41:50|336.15|334.45|336.28|334.58|336.28|334.58|336.15|334.45|6
1739428920000|2025-02-13 06:42:00|336.29|334.59|336.27|334.57|336.4|334.7|336.27|334.57|12
1739428930000|2025-02-13 06:42:10|336.23|334.53|336.2|334.5|336.26|334.56|336.2|334.5|7
1739428940000|2025-02-13 06:42:20|336.19|334.49|336.3|334.6|336.3|334.6|336.19|334.49|6
1739428950000|2025-02-13 06:42:30|336.34|334.64|336.26|334.56|336.34|334.64|336.25|334.55|7
1739428960000|2025-02-13 06:42:40|336.23|334.53|336.12|334.42|336.23|334.53|336.06|334.36|13
1739428970000|2025-02-13 06:42:50|336.11|334.41|336.29|334.59|336.37|334.67|336.11|334.41|12
1739428980000|2025-02-13 06:43:00|336.28|334.58|336.39|334.69|336.41|334.71|336.28|334.58|6
1739428990000|2025-02-13 06:43:10|336.38|334.68|336.28|334.58|336.39|334.69|336.17|334.47|4
1739429000000|2025-02-13 06:43:20|336.27|334.57|336.26|334.56|336.28|334.58|336.25|334.55|6
1739429010000|2025-02-13 06:43:30|336.27|334.57|336.27|334.57|336.31|334.61|336.25|334.55|9
1739429020000|2025-02-13 06:43:40|336.26|334.56|336.27|334.57|336.27|334.57|336.24|334.54|4
1739429030000|2025-02-13 06:43:50|336.28|334.58|336.25|334.55|336.28|334.58|336.25|334.55|4
1739429040000|2025-02-13 06:44:00|336.24|334.54|336.27|334.57|336.28|334.58|336.24|334.54|4
1739429050000|2025-02-13 06:44:10|336.28|334.58|336.3|334.6|336.35|334.65|336.28|334.58|8
1739429060000|2025-02-13 06:44:20|336.29|334.59|336.26|334.56|336.29|334.59|336.26|334.56|3
1739429070000|2025-02-13 06:44:30|336.22|334.52|336.21|334.51|336.22|334.52|336.2|334.5|6
1739429080000|2025-02-13 06:44:40|336.22|334.52|336.24|334.54|336.26|334.56|336.22|334.52|4
1739429090000|2025-02-13 06:44:50|336.2|334.5|336.18|334.48|336.2|334.5|336.18|334.48|3
1739429100000|2025-02-13 06:45:00|336.11|334.41|335.87|334.17|336.11|334.41|335.83|334.13|23
1739429110000|2025-02-13 06:45:10|335.8|334.1|335.73|334.03|335.8|334.1|335.65|333.95|17
1739429120000|2025-02-13 06:45:20|335.71|334.01|335.7|334|335.73|334.03|335.69|333.99|10
1739429130000|2025-02-13 06:45:30|335.69|333.99|335.66|333.96|335.73|334.03|335.66|333.96|12
1739429140000|2025-02-13 06:45:40|335.67|333.97|335.56|333.86|335.68|333.98|335.56|333.86|9
1739429150000|2025-02-13 06:45:50|335.55|333.85|335.45|333.75|335.55|333.85|335.44|333.74|17
1739429160000|2025-02-13 06:46:00|335.44|333.74|335.47|333.77|335.48|333.78|335.4|333.7|12
1739429170000|2025-02-13 06:46:10|335.44|333.74|335.17|333.47|335.45|333.75|335.17|333.47|17
1739429180000|2025-02-13 06:46:20|335.16|333.46|335.04|333.34|335.16|333.46|335.03|333.33|12
1739429190000|2025-02-13 06:46:30|335.03|333.33|334.96|333.26|335.04|333.34|334.94|333.24|11
1739429200000|2025-02-13 06:46:40|334.97|333.27|334.94|333.24|334.98|333.28|334.92|333.22|12
1739429210000|2025-02-13 06:46:50|334.95|333.25|334.82|333.12|335.03|333.33|334.82|333.12|12
1739429220000|2025-02-13 06:47:00|334.78|333.08|334.68|332.98|335.03|333.33|334.68|332.98|28
1739429230000|2025-02-13 06:47:10|334.65|332.95|334.55|332.85|334.65|332.95|334.55|332.85|20
1739429240000|2025-02-13 06:47:20|334.52|332.82|334.22|332.52|334.52|332.82|334.22|332.52|19
1739429250000|2025-02-13 06:47:30|334.18|332.48|334.11|332.41|334.18|332.48|334.11|332.41|7
1739429260000|2025-02-13 06:47:40|334.12|332.42|334.16|332.46|334.19|332.49|334.12|332.42|10
1739429270000|2025-02-13 06:47:50|334.21|332.51|334.08|332.38|334.21|332.51|334.05|332.35|6
1739429280000|2025-02-13 06:48:00|334.07|332.37|334.09|332.39|334.09|332.39|334.05|332.35|8
1739429290000|2025-02-13 06:48:10|334.1|332.4|334.04|332.34|334.12|332.42|334.04|332.34|12
1739429300000|2025-02-13 06:48:20|333.96|332.26|333.86|332.16|333.96|332.26|333.86|332.16|12
1739429310000|2025-02-13 06:48:30|333.89|332.19|333.99|332.29|334.1|332.4|333.89|332.19|16
1739429320000|2025-02-13 06:48:40|333.98|332.28|334.09|332.39|334.13|332.43|333.98|332.28|16
1739429330000|2025-02-13 06:48:50|334.1|332.4|334.01|332.31|334.1|332.4|334|332.3|12
1739429340000|2025-02-13 06:49:00|334.06|332.36|334.35|332.65|334.35|332.65|333.97|332.27|22
1739429350000|2025-02-13 06:49:10|334.31|332.61|334.68|332.98|334.74|333.04|334.31|332.61|19
1739429360000|2025-02-13 06:49:20|334.64|332.94|334.8|333.1|334.81|333.11|334.63|332.93|16
1739429370000|2025-02-13 06:49:30|334.81|333.11|334.53|332.83|334.88|333.18|334.51|332.81|16
1739429380000|2025-02-13 06:49:40|334.58|332.88|334.61|332.91|334.63|332.93|334.58|332.88|6
1739429390000|2025-02-13 06:49:50|334.56|332.86|334.49|332.79|334.57|332.87|334.42|332.72|13
1739429400000|2025-02-13 06:50:00|334.51|332.81|334.52|332.82|334.53|332.83|334.36|332.66|16
1739429410000|2025-02-13 06:50:10|334.51|332.81|334.64|332.94|334.64|332.94|334.51|332.81|12
1739429420000|2025-02-13 06:50:20|334.55|332.85|334.56|332.86|334.63|332.93|334.55|332.85|16
1739429430000|2025-02-13 06:50:30|334.63|332.93|334.62|332.92|334.67|332.97|334.57|332.87|10
1739429440000|2025-02-13 06:50:40|334.65|332.95|334.66|332.96|334.73|333.03|334.62|332.92|16
1739429450000|2025-02-13 06:50:50|334.67|332.97|334.69|332.99|334.69|332.99|334.65|332.95|8
1739429460000|2025-02-13 06:51:00|334.74|333.04|335.09|333.39|335.1|333.4|334.74|333.04|16
1739429470000|2025-02-13 06:51:10|335.1|333.4|334.79|333.09|335.12|333.42|334.79|333.09|18
1739429480000|2025-02-13 06:51:20|334.81|333.11|334.86|333.16|334.91|333.21|334.81|333.11|9
1739429490000|2025-02-13 06:51:30|334.82|333.12|334.9|333.2|334.9|333.2|334.81|333.11|12
1739429500000|2025-02-13 06:51:40|334.89|333.19|334.89|333.19|334.92|333.22|334.89|333.19|5
1739429510000|2025-02-13 06:51:50|334.88|333.18|335.02|333.32|335.02|333.32|334.81|333.11|12
1739429520000|2025-02-13 06:52:00|335|333.3|334.99|333.29|335.03|333.33|334.98|333.28|10
1739429530000|2025-02-13 06:52:10|335|333.3|335.13|333.43|335.13|333.43|334.96|333.26|7
1739429540000|2025-02-13 06:52:20|335.12|333.42|334.95|333.25|335.13|333.43|334.95|333.25|8
1739429550000|2025-02-13 06:52:30|334.99|333.29|334.92|333.22|334.99|333.29|334.92|333.22|6
1739429560000|2025-02-13 06:52:40|334.93|333.23|334.89|333.19|334.93|333.23|334.89|333.19|6
1739429570000|2025-02-13 06:52:50|334.86|333.16|335.12|333.42|335.12|333.42|334.86|333.16|8
1739429580000|2025-02-13 06:53:00|335.11|333.41|335.07|333.37|335.12|333.42|335.07|333.37|9
1739429590000|2025-02-13 06:53:10|335.01|333.31|335|333.3|335.01|333.31|334.98|333.28|6
1739429600000|2025-02-13 06:53:20|335.01|333.31|335.11|333.41|335.12|333.42|335.01|333.31|9
1739429610000|2025-02-13 06:53:30|335.15|333.45|335.1|333.4|335.15|333.45|335.1|333.4|5
1739429620000|2025-02-13 06:53:40|335.09|333.39|335.2|333.5|335.2|333.5|335.09|333.39|8
1739429630000|2025-02-13 06:53:50|335.23|333.53|335.07|333.37|335.24|333.54|335.07|333.37|11
1739429640000|2025-02-13 06:54:00|335.06|333.36|334.98|333.28|335.08|333.38|334.98|333.28|8
1739429650000|2025-02-13 06:54:10|334.97|333.27|334.98|333.28|335.02|333.32|334.97|333.27|6
1739429660000|2025-02-13 06:54:20|334.97|333.27|335.06|333.36|335.06|333.36|334.97|333.27|5
1739429670000|2025-02-13 06:54:30|335.07|333.37|334.92|333.22|335.07|333.37|334.92|333.22|5
1739429680000|2025-02-13 06:54:40|334.94|333.24|335.14|333.44|335.16|333.46|334.94|333.24|9
1739429690000|2025-02-13 06:54:50|335.18|333.48|335.22|333.52|335.23|333.53|335.18|333.48|5
1739429700000|2025-02-13 06:55:00|335.23|333.53|335.3|333.6|335.36|333.66|335.23|333.53|14
1739429710000|2025-02-13 06:55:10|335.31|333.61|335.08|333.38|335.31|333.61|335.08|333.38|7
1739429720000|2025-02-13 06:55:20|335.07|333.37|335.01|333.31|335.12|333.42|335.01|333.31|12
1739429730000|2025-02-13 06:55:30|334.99|333.29|335.09|333.39|335.1|333.4|334.98|333.28|6
1739429740000|2025-02-13 06:55:40|335.1|333.4|335.09|333.39|335.12|333.42|335.08|333.38|5
1739429750000|2025-02-13 06:55:50|335.08|333.38|335.19|333.49|335.19|333.49|335.08|333.38|6
1739429760000|2025-02-13 06:56:00|335.2|333.5|335.25|333.55|335.25|333.55|335.15|333.45|9
1739429770000|2025-02-13 06:56:10|335.29|333.59|335.28|333.58|335.31|333.61|335.28|333.58|5
1739429780000|2025-02-13 06:56:20|335.24|333.54|335.33|333.63|335.33|333.63|335.23|333.53|9
1739429790000|2025-02-13 06:56:30|335.32|333.62|335.18|333.48|335.32|333.62|335.18|333.48|11
1739429800000|2025-02-13 06:56:40|335.17|333.47|335.08|333.38|335.17|333.47|335.08|333.38|5
1739429810000|2025-02-13 06:56:50|335.07|333.37|335|333.3|335.08|333.38|334.99|333.29|5
1739429820000|2025-02-13 06:57:00|334.99|333.29|335.08|333.38|335.2|333.5|334.99|333.29|13
1739429830000|2025-02-13 06:57:10|335.1|333.4|335.2|333.5|335.21|333.51|335.1|333.4|10
1739429840000|2025-02-13 06:57:20|335.21|333.51|335.3|333.6|335.32|333.62|335.19|333.49|11
1739429850000|2025-02-13 06:57:30|335.29|333.59|335.25|333.55|335.35|333.65|335.23|333.53|8
1739429860000|2025-02-13 06:57:40|335.24|333.54|335.14|333.44|335.24|333.54|335.14|333.44|6
1739429870000|2025-02-13 06:57:50|335.12|333.42|335.09|333.39|335.12|333.42|335.04|333.34|11
1739429880000|2025-02-13 06:58:00|335.13|333.43|335.26|333.56|335.34|333.64|335.13|333.43|16
1739429890000|2025-02-13 06:58:10|335.22|333.52|335.22|333.52|335.26|333.56|335.2|333.5|9
1739429900000|2025-02-13 06:58:20|335.25|333.55|335.21|333.51|335.25|333.55|335.21|333.51|2
1739429910000|2025-02-13 06:58:30|335.2|333.5|335.17|333.47|335.2|333.5|335.17|333.47|4
1739429920000|2025-02-13 06:58:40|335.21|333.51|335.16|333.46|335.21|333.51|335.16|333.46|8
1739429930000|2025-02-13 06:58:50|335.21|333.51|335.16|333.46|335.21|333.51|335.16|333.46|5
1739429940000|2025-02-13 06:59:00|335.11|333.41|335.25|333.55|335.25|333.55|335.1|333.4|13
1739429950000|2025-02-13 06:59:10|335.26|333.56|335.29|333.59|335.31|333.61|335.26|333.56|5
1739429960000|2025-02-13 06:59:20|335.28|333.58|335.27|333.57|335.29|333.59|335.24|333.54|7
1739429970000|2025-02-13 06:59:30|335.28|333.58|335.33|333.63|335.34|333.64|335.28|333.58|8
1739429980000|2025-02-13 06:59:40|335.3|333.6|335.26|333.56|335.3|333.6|335.26|333.56|11
1739429990000|2025-02-13 06:59:50|335.27|333.57|335.29|333.59|335.29|333.59|335.22|333.52|10
1739430000000|2025-02-13 07:00:00|335.23|333.53|335.12|333.42|335.26|333.56|335.04|333.34|20
1739430010000|2025-02-13 07:00:10|335.09|333.39|334.98|333.28|335.09|333.39|334.98|333.28|11
1739430020000|2025-02-13 07:00:20|334.97|333.27|335|333.3|335.2|333.5|334.97|333.27|17
1739430030000|2025-02-13 07:00:30|334.97|333.27|334.96|333.26|334.97|333.27|334.89|333.19|12
1739430040000|2025-02-13 07:00:40|334.95|333.25|334.89|333.19|334.96|333.26|334.88|333.18|9
1739430050000|2025-02-13 07:00:50|334.88|333.18|334.81|333.11|334.88|333.18|334.8|333.1|7
1739430060000|2025-02-13 07:01:00|334.74|333.04|334.98|333.28|335.01|333.31|334.73|333.03|22
1739430070000|2025-02-13 07:01:10|335.02|333.32|334.77|333.07|335.03|333.33|334.77|333.07|16
1739430080000|2025-02-13 07:01:20|334.79|333.09|334.29|332.59|334.79|333.09|334.29|332.59|16
1739430090000|2025-02-13 07:01:30|334.28|332.58|334.36|332.66|334.36|332.66|334.19|332.49|9
1739430100000|2025-02-13 07:01:40|334.33|332.63|334.47|332.77|334.47|332.77|334.33|332.63|10
1739430110000|2025-02-13 07:01:50|334.48|332.78|334.47|332.77|334.57|332.87|334.47|332.77|10
1739430120000|2025-02-13 07:02:00|334.46|332.76|334.56|332.86|334.57|332.87|334.45|332.75|10
1739430130000|2025-02-13 07:02:10|334.57|332.87|334.74|333.04|334.74|333.04|334.57|332.87|11
1739430140000|2025-02-13 07:02:20|334.75|333.05|334.87|333.17|334.87|333.17|334.68|332.98|13
1739430150000|2025-02-13 07:02:30|334.92|333.22|335.04|333.34|335.05|333.35|334.92|333.22|8
1739430160000|2025-02-13 07:02:40|335.09|333.39|335.21|333.51|335.21|333.51|335.07|333.37|8
1739430170000|2025-02-13 07:02:50|335.2|333.5|334.97|333.27|335.2|333.5|334.97|333.27|16
1739430180000|2025-02-13 07:03:00|334.96|333.26|335.13|333.43|335.15|333.45|334.96|333.26|16
1739430190000|2025-02-13 07:03:10|335.14|333.44|335.17|333.47|335.24|333.54|335.14|333.44|11
1739430200000|2025-02-13 07:03:20|335.16|333.46|335.23|333.53|335.23|333.53|335.15|333.45|9
1739430210000|2025-02-13 07:03:30|335.27|333.57|335.29|333.59|335.31|333.61|335.27|333.57|4
1739430220000|2025-02-13 07:03:40|335.28|333.58|335.23|333.53|335.28|333.58|335.11|333.41|13
1739430230000|2025-02-13 07:03:50|335.26|333.56|335.25|333.55|335.27|333.57|335.21|333.51|8
1739430240000|2025-02-13 07:04:00|335.26|333.56|335.44|333.74|335.44|333.74|335.26|333.56|10
1739430250000|2025-02-13 07:04:10|335.43|333.73|335.38|333.68|335.43|333.73|335.27|333.57|7
1739430260000|2025-02-13 07:04:20|335.39|333.69|335.43|333.73|335.43|333.73|335.39|333.69|5
1739430270000|2025-02-13 07:04:30|335.44|333.74|335.48|333.78|335.48|333.78|335.37|333.67|9
1739430280000|2025-02-13 07:04:40|335.49|333.79|335.57|333.87|335.59|333.89|335.49|333.79|12
1739430290000|2025-02-13 07:04:50|335.58|333.88|335.65|333.95|335.7|334|335.58|333.88|10
1739430300000|2025-02-13 07:05:00|335.64|333.94|335.51|333.81|335.64|333.94|335.51|333.81|12
1739430310000|2025-02-13 07:05:10|335.52|333.82|335.42|333.72|335.52|333.82|335.36|333.66|15
1739430320000|2025-02-13 07:05:20|335.43|333.73|335.53|333.83|335.53|333.83|335.43|333.73|11
1739430330000|2025-02-13 07:05:30|335.5|333.8|335.38|333.68|335.54|333.84|335.37|333.67|9
1739430340000|2025-02-13 07:05:40|335.37|333.67|335.38|333.68|335.38|333.68|335.37|333.67|2
1739430350000|2025-02-13 07:05:50|335.39|333.69|335.4|333.7|335.4|333.7|335.39|333.69|2
1739430360000|2025-02-13 07:06:00|335.36|333.66|335.42|333.72|335.44|333.74|335.36|333.66|9
1739430370000|2025-02-13 07:06:10|335.43|333.73|335.62|333.92|335.62|333.92|335.43|333.73|9
1739430380000|2025-02-13 07:06:20|335.63|333.93|335.65|333.95|335.7|334|335.63|333.93|12
1739430390000|2025-02-13 07:06:30|335.64|333.94|335.77|334.07|335.77|334.07|335.64|333.94|10
1739430400000|2025-02-13 07:06:40|335.76|334.06|335.71|334.01|335.76|334.06|335.71|334.01|6
1739430410000|2025-02-13 07:06:50|335.74|334.04|335.81|334.11|335.81|334.11|335.73|334.03|5
1739430420000|2025-02-13 07:07:00|335.8|334.1|335.84|334.14|335.84|334.14|335.8|334.1|5
1739430430000|2025-02-13 07:07:10|335.87|334.17|335.98|334.28|336.02|334.32|335.85|334.15|11
1739430440000|2025-02-13 07:07:20|335.96|334.26|335.97|334.27|335.97|334.27|335.89|334.19|10
1739430450000|2025-02-13 07:07:30|336.02|334.32|336.19|334.49|336.19|334.49|336.01|334.31|14
1739430460000|2025-02-13 07:07:40|336.2|334.5|336.27|334.57|336.27|334.57|336.2|334.5|4
1739430470000|2025-02-13 07:07:50|336.28|334.58|336.35|334.65|336.37|334.67|336.28|334.58|11
1739430480000|2025-02-13 07:08:00|336.34|334.64|336.39|334.69|336.39|334.69|336.29|334.59|8
1739430490000|2025-02-13 07:08:10|336.46|334.76|336.44|334.74|336.57|334.87|336.4|334.7|13
1739430500000|2025-02-13 07:08:20|336.48|334.78|336.4|334.7|336.48|334.78|336.4|334.7|7
1739430510000|2025-02-13 07:08:30|336.46|334.76|336.54|334.84|336.58|334.88|336.45|334.75|16
1739430520000|2025-02-13 07:08:40|336.51|334.81|336.94|335.24|336.94|335.24|336.5|334.8|16
1739430530000|2025-02-13 07:08:50|336.93|335.23|336.95|335.25|336.95|335.25|336.92|335.22|8
1739430540000|2025-02-13 07:09:00|336.91|335.21|336.94|335.24|336.94|335.24|336.91|335.21|6
1739430550000|2025-02-13 07:09:10|336.97|335.27|336.93|335.23|336.97|335.27|336.92|335.22|7
1739430560000|2025-02-13 07:09:20|336.88|335.18|336.98|335.28|337.01|335.31|336.88|335.18|13
1739430570000|2025-02-13 07:09:30|336.97|335.27|337.01|335.31|337.05|335.35|336.97|335.27|9
1739430580000|2025-02-13 07:09:40|337.08|335.38|337.09|335.39|337.09|335.39|337.03|335.33|8
1739430590000|2025-02-13 07:09:50|337.1|335.4|337.03|335.33|337.11|335.41|337.03|335.33|5
1739430600000|2025-02-13 07:10:00|337.07|335.37|336.92|335.22|337.07|335.37|336.9|335.2|14
1739430610000|2025-02-13 07:10:10|336.97|335.27|336.88|335.18|336.97|335.27|336.88|335.18|10
1739430620000|2025-02-13 07:10:20|336.89|335.19|336.91|335.21|336.92|335.22|336.86|335.16|6
1739430630000|2025-02-13 07:10:30|336.9|335.2|336.91|335.21|336.91|335.21|336.9|335.2|2
1739430650000|2025-02-13 07:10:50|336.92|335.22|336.95|335.25|336.97|335.27|336.92|335.22|7
1739430660000|2025-02-13 07:11:00|336.99|335.29|336.91|335.21|336.99|335.29|336.9|335.2|4
1739430670000|2025-02-13 07:11:10|336.89|335.19|336.93|335.23|336.93|335.23|336.89|335.19|6
1739430680000|2025-02-13 07:11:20|336.96|335.26|336.65|334.95|337.01|335.31|336.65|334.95|17
1739430690000|2025-02-13 07:11:30|336.7|335|336.49|334.79|336.7|335|336.49|334.79|16
1739430700000|2025-02-13 07:11:40|336.47|334.77|336.61|334.91|336.62|334.92|336.47|334.77|9
1739430710000|2025-02-13 07:11:50|336.56|334.86|336.43|334.73|336.56|334.86|336.43|334.73|10
1739430720000|2025-02-13 07:12:00|336.55|334.85|336.47|334.77|336.57|334.87|336.45|334.75|7
1739430730000|2025-02-13 07:12:10|336.46|334.76|336.56|334.86|336.57|334.87|336.42|334.72|8
1739430740000|2025-02-13 07:12:20|336.55|334.85|336.5|334.8|336.55|334.85|336.5|334.8|5
1739430750000|2025-02-13 07:12:30|336.49|334.79|336.52|334.82|336.54|334.84|336.48|334.78|4
1739430760000|2025-02-13 07:12:40|336.48|334.78|336.44|334.74|336.51|334.81|336.44|334.74|6
1739430770000|2025-02-13 07:12:50|336.43|334.73|336.52|334.82|336.52|334.82|336.41|334.71|5
1739430780000|2025-02-13 07:13:00|336.53|334.83|336.53|334.83|336.53|334.83|336.53|334.83|1
1739430790000|2025-02-13 07:13:10|336.54|334.84|336.54|334.84|336.54|334.84|336.54|334.84|1
1739430800000|2025-02-13 07:13:20|336.51|334.81|336.42|334.72|336.51|334.81|336.42|334.72|6
1739430810000|2025-02-13 07:13:30|336.41|334.71|336.44|334.74|336.45|334.75|336.4|334.7|7
1739430820000|2025-02-13 07:13:40|336.43|334.73|336.53|334.83|336.53|334.83|336.42|334.72|6
1739430830000|2025-02-13 07:13:50|336.5|334.8|336.41|334.71|336.5|334.8|336.41|334.71|9
1739430840000|2025-02-13 07:14:00|336.42|334.72|336.44|334.74|336.47|334.77|336.42|334.72|5
1739430850000|2025-02-13 07:14:10|336.43|334.73|336.44|334.74|336.44|334.74|336.39|334.69|6
1739430860000|2025-02-13 07:14:20|336.43|334.73|336.25|334.55|336.43|334.73|336.25|334.55|11
1739430870000|2025-02-13 07:14:30|336.24|334.54|336.15|334.45|336.25|334.55|336.15|334.45|7
1739430880000|2025-02-13 07:14:40|336.14|334.44|336.25|334.55|336.28|334.58|336.14|334.44|7
1739430890000|2025-02-13 07:14:50|336.26|334.56|336.02|334.32|336.26|334.56|335.97|334.27|5
1739430900000|2025-02-13 07:15:00|336.11|334.41|335.99|334.29|336.15|334.45|335.99|334.29|16
1739430910000|2025-02-13 07:15:10|335.98|334.28|335.84|334.14|335.98|334.28|335.83|334.13|9
1739430920000|2025-02-13 07:15:20|335.79|334.09|335.73|334.03|335.81|334.11|335.71|334.01|10
1739430930000|2025-02-13 07:15:30|335.74|334.04|335.77|334.07|335.81|334.11|335.74|334.04|7
1739430940000|2025-02-13 07:15:40|335.78|334.08|335.42|333.72|335.93|334.23|335.41|333.71|15
1739430950000|2025-02-13 07:15:50|335.38|333.68|335.42|333.72|335.44|333.74|335.17|333.47|16
1739430960000|2025-02-13 07:16:00|335.39|333.69|335.05|333.35|335.39|333.69|335.05|333.35|17
1739430970000|2025-02-13 07:16:10|334.99|333.29|334.92|333.22|335.02|333.32|334.91|333.21|16
1739430980000|2025-02-13 07:16:20|334.91|333.21|335.02|333.32|335.04|333.34|334.91|333.21|17
1739430990000|2025-02-13 07:16:30|335.08|333.38|335.01|333.31|335.08|333.38|335.01|333.31|7
1739431000000|2025-02-13 07:16:40|335.06|333.36|335.07|333.37|335.07|333.37|335|333.3|4
1739431010000|2025-02-13 07:16:50|335.08|333.38|335.29|333.59|335.3|333.6|335.08|333.38|11
1739431020000|2025-02-13 07:17:00|335.35|333.65|335.5|333.8|335.55|333.85|335.35|333.65|16
1739431030000|2025-02-13 07:17:10|335.49|333.79|335.62|333.92|335.62|333.92|335.48|333.78|9
1739431040000|2025-02-13 07:17:20|335.63|333.93|335.62|333.92|335.68|333.98|335.6|333.9|7
1739431050000|2025-02-13 07:17:30|335.61|333.91|335.71|334.01|335.71|334.01|335.61|333.91|8
1739431060000|2025-02-13 07:17:40|335.67|333.97|335.66|333.96|335.69|333.99|335.65|333.95|6
1739431070000|2025-02-13 07:17:50|335.65|333.95|335.73|334.03|335.77|334.07|335.65|333.95|9
1739431080000|2025-02-13 07:18:00|335.7|334|335.6|333.9|335.71|334.01|335.6|333.9|8
1739431090000|2025-02-13 07:18:10|335.61|333.91|335.51|333.81|335.62|333.92|335.5|333.8|12
1739431100000|2025-02-13 07:18:20|335.48|333.78|335.28|333.58|335.48|333.78|335.27|333.57|12
1739431110000|2025-02-13 07:18:30|335.27|333.57|335.25|333.55|335.34|333.64|335.25|333.55|8
1739431120000|2025-02-13 07:18:40|335.24|333.54|335.19|333.49|335.24|333.54|335.19|333.49|6
1739431130000|2025-02-13 07:18:50|335.2|333.5|335.21|333.51|335.25|333.55|335.19|333.49|9
1739431140000|2025-02-13 07:19:00|335.28|333.58|335.37|333.67|335.42|333.72|335.28|333.58|6
1739431150000|2025-02-13 07:19:10|335.36|333.66|335.53|333.83|335.53|333.83|335.35|333.65|11
1739431160000|2025-02-13 07:19:20|335.52|333.82|335.5|333.8|335.52|333.82|335.47|333.77|5
1739431170000|2025-02-13 07:19:30|335.52|333.82|335.51|333.81|335.54|333.84|335.48|333.78|8
1739431180000|2025-02-13 07:19:40|335.5|333.8|335.51|333.81|335.54|333.84|335.49|333.79|7
1739431190000|2025-02-13 07:19:50|335.5|333.8|335.58|333.88|335.58|333.88|335.5|333.8|4
1739431200000|2025-02-13 07:20:00|335.61|333.91|335.53|333.83|335.62|333.92|335.53|333.83|10
1739431210000|2025-02-13 07:20:10|335.52|333.82|335.57|333.87|335.57|333.87|335.51|333.81|3
1739431220000|2025-02-13 07:20:20|335.56|333.86|335.48|333.78|335.56|333.86|335.47|333.77|9
1739431230000|2025-02-13 07:20:30|335.47|333.77|335.68|333.98|335.68|333.98|335.47|333.77|9
1739431240000|2025-02-13 07:20:40|335.69|333.99|335.66|333.96|335.69|333.99|335.66|333.96|2
1739431250000|2025-02-13 07:20:50|335.67|333.97|335.75|334.05|335.76|334.06|335.66|333.96|8
1739431260000|2025-02-13 07:21:00|335.71|334.01|335.3|333.6|335.71|334.01|335.3|333.6|9
1739431270000|2025-02-13 07:21:10|335.29|333.59|335.27|333.57|335.35|333.65|335.27|333.57|10
1739431280000|2025-02-13 07:21:20|335.22|333.52|335.24|333.54|335.28|333.58|335.21|333.51|13
1739431290000|2025-02-13 07:21:30|335.22|333.52|335.13|333.43|335.22|333.52|335.13|333.43|8
1739431300000|2025-02-13 07:21:40|335.12|333.42|335.09|333.39|335.12|333.42|335.09|333.39|6
1739431310000|2025-02-13 07:21:50|335.14|333.44|335.01|333.31|335.14|333.44|335.01|333.31|9
1739431320000|2025-02-13 07:22:00|334.98|333.28|335.23|333.53|335.27|333.57|334.96|333.26|23
1739431330000|2025-02-13 07:22:10|335.22|333.52|335.54|333.84|335.54|333.84|335.21|333.51|16
1739431340000|2025-02-13 07:22:20|335.53|333.83|335.62|333.92|335.62|333.92|335.53|333.83|11
1739431350000|2025-02-13 07:22:30|335.63|333.93|335.7|334|335.7|334|335.63|333.93|5
1739431360000|2025-02-13 07:22:40|335.71|334.01|335.81|334.11|335.81|334.11|335.71|334.01|8
1739431370000|2025-02-13 07:22:50|335.82|334.12|335.85|334.15|335.86|334.16|335.82|334.12|8
1739431380000|2025-02-13 07:23:00|335.84|334.14|335.97|334.27|335.97|334.27|335.71|334.01|18
1739431390000|2025-02-13 07:23:10|335.98|334.28|335.99|334.29|335.99|334.29|335.92|334.22|10
1739431400000|2025-02-13 07:23:20|335.98|334.28|335.93|334.23|335.98|334.28|335.9|334.2|9
1739431410000|2025-02-13 07:23:30|335.96|334.26|335.92|334.22|335.96|334.26|335.92|334.22|2
1739431420000|2025-02-13 07:23:40|335.91|334.21|335.85|334.15|335.91|334.21|335.85|334.15|4
1739431430000|2025-02-13 07:23:50|335.84|334.14|335.78|334.08|335.84|334.14|335.78|334.08|5
1739431440000|2025-02-13 07:24:00|335.79|334.09|335.74|334.04|335.79|334.09|335.73|334.03|10
1739431450000|2025-02-13 07:24:10|335.73|334.03|335.7|334|335.73|334.03|335.7|334|4
1739431460000|2025-02-13 07:24:20|335.63|333.93|335.6|333.9|335.63|333.93|335.56|333.86|6
1739431470000|2025-02-13 07:24:30|335.64|333.94|335.65|333.95|335.66|333.96|335.64|333.94|6
1739431480000|2025-02-13 07:24:40|335.64|333.94|335.58|333.88|335.64|333.94|335.56|333.86|7
1739431490000|2025-02-13 07:24:50|335.59|333.89|335.59|333.89|335.6|333.9|335.59|333.89|3
1739431500000|2025-02-13 07:25:00|335.56|333.86|335.33|333.63|335.56|333.86|335.33|333.63|12
1739431510000|2025-02-13 07:25:10|335.32|333.62|335.16|333.46|335.32|333.62|335.16|333.46|11
1739431520000|2025-02-13 07:25:20|335.15|333.45|335.23|333.53|335.26|333.56|335.14|333.44|5
1739431530000|2025-02-13 07:25:30|335.24|333.54|335.25|333.55|335.25|333.55|335.19|333.49|7
1739431540000|2025-02-13 07:25:40|335.26|333.56|335.27|333.57|335.27|333.57|335.26|333.56|2
1739431550000|2025-02-13 07:25:50|335.26|333.56|335.25|333.55|335.26|333.56|335.23|333.53|4
1739431560000|2025-02-13 07:26:00|335.1|333.4|335.24|333.54|335.31|333.61|335.08|333.38|13
1739431570000|2025-02-13 07:26:10|335.21|333.51|335.16|333.46|335.22|333.52|335.16|333.46|8
1739431580000|2025-02-13 07:26:20|335.15|333.45|335.16|333.46|335.16|333.46|335.14|333.44|4
1739431590000|2025-02-13 07:26:30|335.14|333.44|335.17|333.47|335.17|333.47|335.14|333.44|4
1739431600000|2025-02-13 07:26:40|335.16|333.46|335.01|333.31|335.16|333.46|335|333.3|7
1739431610000|2025-02-13 07:26:50|335|333.3|334.66|332.96|335|333.3|334.66|332.96|14
1739431620000|2025-02-13 07:27:00|334.7|333|334.91|333.21|334.91|333.21|334.7|333|14
1739431630000|2025-02-13 07:27:10|334.93|333.23|334.98|333.28|334.98|333.28|334.93|333.23|6
1739431640000|2025-02-13 07:27:20|334.97|333.27|335.05|333.35|335.05|333.35|334.93|333.23|12
1739431650000|2025-02-13 07:27:30|335.02|333.32|335.01|333.31|335.02|333.32|334.93|333.23|10
1739431660000|2025-02-13 07:27:40|335|333.3|335.04|333.34|335.04|333.34|334.99|333.29|5
1739431670000|2025-02-13 07:27:50|334.91|333.21|334.93|333.23|334.94|333.24|334.91|333.21|5
1739431680000|2025-02-13 07:28:00|334.92|333.22|334.91|333.21|334.95|333.25|334.9|333.2|6
1739431690000|2025-02-13 07:28:10|334.9|333.2|335.02|333.32|335.08|333.38|334.9|333.2|18
1739431700000|2025-02-13 07:28:20|335.01|333.31|335.01|333.31|335.03|333.33|335.01|333.31|5
1739431710000|2025-02-13 07:28:30|335|333.3|335.02|333.32|335.03|333.33|334.98|333.28|5
1739431720000|2025-02-13 07:28:40|335.01|333.31|335|333.3|335.06|333.36|335|333.3|6
1739431730000|2025-02-13 07:28:50|334.99|333.29|335|333.3|335.01|333.31|334.98|333.28|4
1739431740000|2025-02-13 07:29:00|335.01|333.31|335.03|333.33|335.06|333.36|335.01|333.31|9
1739431750000|2025-02-13 07:29:10|335.06|333.36|335.01|333.31|335.06|333.36|335.01|333.31|6
1739431760000|2025-02-13 07:29:20|335.02|333.32|335.03|333.33|335.04|333.34|335.01|333.31|6
1739431770000|2025-02-13 07:29:30|335.04|333.34|335.12|333.42|335.13|333.43|335.04|333.34|6
1739431780000|2025-02-13 07:29:40|335.15|333.45|335.12|333.42|335.16|333.46|335.12|333.42|6
1739431800000|2025-02-13 07:30:00|335.15|333.45|335.14|333.44|335.25|333.55|335.14|333.44|13
1739431810000|2025-02-13 07:30:10|335.13|333.43|335.19|333.49|335.19|333.49|335.11|333.41|7
1739431820000|2025-02-13 07:30:20|335.18|333.48|335.1|333.4|335.18|333.48|335.08|333.38|8
1739431830000|2025-02-13 07:30:30|335.13|333.43|335.43|333.73|335.46|333.76|335.12|333.42|17
1739431840000|2025-02-13 07:30:40|335.42|333.72|335.61|333.91|335.63|333.93|335.42|333.72|12
1739431850000|2025-02-13 07:30:50|335.62|333.92|335.63|333.93|335.63|333.93|335.6|333.9|3
1739431860000|2025-02-13 07:31:00|335.68|333.98|335.65|333.95|335.7|334|335.65|333.95|7
1739431870000|2025-02-13 07:31:10|335.64|333.94|335.63|333.93|335.64|333.94|335.58|333.88|8
1739431880000|2025-02-13 07:31:20|335.62|333.92|335.85|334.15|335.85|334.15|335.62|333.92|13
1739431890000|2025-02-13 07:31:30|335.88|334.18|335.63|333.93|335.88|334.18|335.58|333.88|20
1739431900000|2025-02-13 07:31:40|335.59|333.89|335.53|333.83|335.6|333.9|335.53|333.83|8
1739431910000|2025-02-13 07:31:50|335.52|333.82|335.46|333.76|335.52|333.82|335.46|333.76|4
1739431920000|2025-02-13 07:32:00|335.47|333.77|335.61|333.91|335.64|333.94|335.47|333.77|12
1739431930000|2025-02-13 07:32:10|335.58|333.88|335.56|333.86|335.58|333.88|335.52|333.82|5
1739431940000|2025-02-13 07:32:20|335.55|333.85|335.52|333.82|335.55|333.85|335.51|333.81|3
1739431950000|2025-02-13 07:32:30|335.51|333.81|335.39|333.69|335.52|333.82|335.38|333.68|8
1739431960000|2025-02-13 07:32:40|335.38|333.68|335.44|333.74|335.45|333.75|335.35|333.65|8
1739431970000|2025-02-13 07:32:50|335.43|333.73|335.38|333.68|335.43|333.73|335.38|333.68|6
1739431980000|2025-02-13 07:33:00|335.39|333.69|335.31|333.61|335.45|333.75|335.31|333.61|8
1739431990000|2025-02-13 07:33:10|335.3|333.6|335.22|333.52|335.3|333.6|335.22|333.52|4
1739432000000|2025-02-13 07:33:20|335.21|333.51|335.21|333.51|335.22|333.52|335.21|333.51|3
1739432010000|2025-02-13 07:33:30|335.17|333.47|335.17|333.47|335.18|333.48|335.14|333.44|8
1739432020000|2025-02-13 07:33:40|335.18|333.48|335.06|333.36|335.18|333.48|335.06|333.36|8
1739432030000|2025-02-13 07:33:50|335.1|333.4|335.1|333.4|335.1|333.4|335.1|333.4|1
1739432040000|2025-02-13 07:34:00|335.12|333.42|335.24|333.54|335.26|333.56|335.12|333.42|7
1739432050000|2025-02-13 07:34:10|335.23|333.53|335.14|333.44|335.23|333.53|335.13|333.43|10
1739432060000|2025-02-13 07:34:20|335.13|333.43|335.12|333.42|335.13|333.43|335.12|333.42|2
1739432070000|2025-02-13 07:34:30|335.11|333.41|335.16|333.46|335.16|333.46|335.11|333.41|7
1739432080000|2025-02-13 07:34:40|335.15|333.45|335.09|333.39|335.15|333.45|335.09|333.39|5
1739432090000|2025-02-13 07:34:50|335.13|333.43|335|333.3|335.13|333.43|334.99|333.29|6
1739432100000|2025-02-13 07:35:00|335.01|333.31|334.76|333.06|335.02|333.32|334.76|333.06|15
1739432110000|2025-02-13 07:35:10|334.74|333.04|334.81|333.11|334.83|333.13|334.73|333.03|10
1739432120000|2025-02-13 07:35:20|334.83|333.13|334.73|333.03|334.83|333.13|334.73|333.03|6
1739432130000|2025-02-13 07:35:30|334.72|333.02|334.64|332.94|334.72|333.02|334.64|332.94|6
1739432140000|2025-02-13 07:35:40|334.63|332.93|334.69|332.99|334.69|332.99|334.63|332.93|5
1739432150000|2025-02-13 07:35:50|334.74|333.04|334.66|332.96|334.75|333.05|334.65|332.95|8
1739432160000|2025-02-13 07:36:00|334.5|332.8|334.71|333.01|334.88|333.18|334.35|332.65|23
1739432170000|2025-02-13 07:36:10|334.78|333.08|334.92|333.22|334.92|333.22|334.78|333.08|6
1739432180000|2025-02-13 07:36:20|334.89|333.19|334.92|333.22|334.92|333.22|334.89|333.19|6
1739432190000|2025-02-13 07:36:30|334.95|333.25|334.89|333.19|334.95|333.25|334.8|333.1|13
1739432200000|2025-02-13 07:36:40|334.87|333.17|334.98|333.28|335|333.3|334.87|333.17|10
1739432210000|2025-02-13 07:36:50|335.01|333.31|334.97|333.27|335.02|333.32|334.97|333.27|5
1739432220000|2025-02-13 07:37:00|334.99|333.29|335.01|333.31|335.14|333.44|334.99|333.29|16
1739432230000|2025-02-13 07:37:10|335|333.3|335.29|333.59|335.32|333.62|335|333.3|13
1739432240000|2025-02-13 07:37:20|335.3|333.6|335.33|333.63|335.33|333.63|335.2|333.5|6
1739432250000|2025-02-13 07:37:30|335.34|333.64|335.25|333.55|335.36|333.66|335.25|333.55|8
1739432260000|2025-02-13 07:37:40|335.24|333.54|335.18|333.48|335.26|333.56|335.18|333.48|7
1739432270000|2025-02-13 07:37:50|335.17|333.47|335.06|333.36|335.18|333.48|335.06|333.36|12
1739432280000|2025-02-13 07:38:00|335.11|333.41|335.24|333.54|335.24|333.54|335.1|333.4|8
1739432290000|2025-02-13 07:38:10|335.28|333.58|335.28|333.58|335.31|333.61|335.26|333.56|11
1739432300000|2025-02-13 07:38:20|335.3|333.6|335.21|333.51|335.31|333.61|335.2|333.5|12
1739432310000|2025-02-13 07:38:30|335.19|333.49|335.18|333.48|335.19|333.49|335.15|333.45|5
1739432320000|2025-02-13 07:38:40|335.19|333.49|335.18|333.48|335.19|333.49|335.15|333.45|4
1739432330000|2025-02-13 07:38:50|335.12|333.42|335.18|333.48|335.18|333.48|335.12|333.42|5
1739432340000|2025-02-13 07:39:00|335.21|333.51|335.3|333.6|335.3|333.6|335.21|333.51|6
1739432350000|2025-02-13 07:39:10|335.36|333.66|335.29|333.59|335.36|333.66|335.28|333.58|7
1739432360000|2025-02-13 07:39:20|335.33|333.63|335.4|333.7|335.42|333.72|335.33|333.63|6
1739432370000|2025-02-13 07:39:30|335.39|333.69|335.7|334|335.77|334.07|335.39|333.69|11
1739432380000|2025-02-13 07:39:40|335.74|334.04|335.81|334.11|335.81|334.11|335.73|334.03|9
1739432390000|2025-02-13 07:39:50|335.77|334.07|335.7|334|335.78|334.08|335.7|334|7
1739432400000|2025-02-13 07:40:00|335.69|333.99|335.7|334|335.74|334.04|335.69|333.99|9
1739432410000|2025-02-13 07:40:10|335.71|334.01|335.8|334.1|335.8|334.1|335.71|334.01|5
1739432420000|2025-02-13 07:40:20|335.77|334.07|335.79|334.09|335.79|334.09|335.77|334.07|3
1739432430000|2025-02-13 07:40:30|335.78|334.08|335.71|334.01|335.78|334.08|335.71|334.01|5
1739432440000|2025-02-13 07:40:40|335.7|334|335.73|334.03|335.77|334.07|335.69|333.99|7
1739432450000|2025-02-13 07:40:50|335.72|334.02|335.72|334.02|335.72|334.02|335.71|334.01|3
1739432460000|2025-02-13 07:41:00|335.79|334.09|335.65|333.95|335.79|334.09|335.65|333.95|6
1739432470000|2025-02-13 07:41:10|335.64|333.94|335.75|334.05|335.75|334.05|335.63|333.93|10
1739432480000|2025-02-13 07:41:20|335.78|334.08|335.84|334.14|335.84|334.14|335.75|334.05|8
1739432490000|2025-02-13 07:41:30|335.83|334.13|335.91|334.21|335.92|334.22|335.83|334.13|9
1739432500000|2025-02-13 07:41:40|335.86|334.16|335.81|334.11|335.87|334.17|335.81|334.11|5
1739432510000|2025-02-13 07:41:50|335.79|334.09|335.64|333.94|335.79|334.09|335.63|333.93|8
1739432520000|2025-02-13 07:42:00|335.63|333.93|335.56|333.86|335.63|333.93|335.56|333.86|10
1739432530000|2025-02-13 07:42:10|335.55|333.85|335.53|333.83|335.55|333.85|335.52|333.82|5
1739432540000|2025-02-13 07:42:20|335.58|333.88|335.76|334.06|335.76|334.06|335.57|333.87|14
1739432550000|2025-02-13 07:42:30|335.77|334.07|335.73|334.03|335.77|334.07|335.72|334.02|6
1739432560000|2025-02-13 07:42:40|335.74|334.04|335.69|333.99|335.74|334.04|335.69|333.99|3
1739432570000|2025-02-13 07:42:50|335.7|334|335.7|334|335.7|334|335.7|334|1
1739432580000|2025-02-13 07:43:00|335.67|333.97|335.76|334.06|335.76|334.06|335.67|333.97|7
1739432590000|2025-02-13 07:43:10|335.75|334.05|335.7|334|335.75|334.05|335.7|334|2
1739432600000|2025-02-13 07:43:20|335.71|334.01|335.77|334.07|335.77|334.07|335.71|334.01|5
1739432610000|2025-02-13 07:43:30|335.78|334.08|335.78|334.08|335.78|334.08|335.78|334.08|1
1739432620000|2025-02-13 07:43:40|335.79|334.09|335.75|334.05|335.79|334.09|335.73|334.03|5
1739432630000|2025-02-13 07:43:50|335.7|334|335.71|334.01|335.72|334.02|335.67|333.97|6
1739432640000|2025-02-13 07:44:00|335.7|334|335.68|333.98|335.7|334|335.68|333.98|3
1739432650000|2025-02-13 07:44:10|335.67|333.97|335.68|333.98|335.69|333.99|335.65|333.95|5
1739432660000|2025-02-13 07:44:20|335.67|333.97|335.64|333.94|335.67|333.97|335.64|333.94|2
1739432670000|2025-02-13 07:44:30|335.65|333.95|335.69|333.99|335.72|334.02|335.65|333.95|4
1739432680000|2025-02-13 07:44:40|335.68|333.98|335.65|333.95|335.68|333.98|335.63|333.93|6
1739432690000|2025-02-13 07:44:50|335.64|333.94|335.48|333.78|335.68|333.98|335.48|333.78|8
1739432700000|2025-02-13 07:45:00|335.5|333.8|335.52|333.82|335.65|333.95|335.49|333.79|14
1739432710000|2025-02-13 07:45:10|335.47|333.77|335.43|333.73|335.47|333.77|335.43|333.73|2
1739432720000|2025-02-13 07:45:20|335.48|333.78|335.49|333.79|335.57|333.87|335.48|333.78|8
1739432730000|2025-02-13 07:45:30|335.48|333.78|335.44|333.74|335.48|333.78|335.43|333.73|10
1739432740000|2025-02-13 07:45:40|335.43|333.73|335.45|333.75|335.45|333.75|335.41|333.71|4
1739432750000|2025-02-13 07:45:50|335.44|333.74|335.37|333.67|335.44|333.74|335.37|333.67|4
1739432760000|2025-02-13 07:46:00|335.38|333.68|335.35|333.65|335.4|333.7|335.35|333.65|5
1739432770000|2025-02-13 07:46:10|335.32|333.62|335.2|333.5|335.36|333.66|335.2|333.5|14
1739432780000|2025-02-13 07:46:20|335.21|333.51|335.34|333.64|335.34|333.64|335.21|333.51|12
1739432790000|2025-02-13 07:46:30|335.41|333.71|335.55|333.85|335.55|333.85|335.41|333.71|5
1739432800000|2025-02-13 07:46:40|335.56|333.86|335.62|333.92|335.62|333.92|335.56|333.86|6
1739432810000|2025-02-13 07:46:50|335.61|333.91|335.71|334.01|335.71|334.01|335.61|333.91|6
1739432820000|2025-02-13 07:47:00|335.67|333.97|335.8|334.1|335.87|334.17|335.67|333.97|10
1739432830000|2025-02-13 07:47:10|335.81|334.11|335.62|333.92|335.84|334.14|335.62|333.92|11
1739432840000|2025-02-13 07:47:20|335.63|333.93|335.79|334.09|335.79|334.09|335.63|333.93|9
1739432850000|2025-02-13 07:47:30|335.8|334.1|335.82|334.12|335.92|334.22|335.8|334.1|11
1739432860000|2025-02-13 07:47:40|335.85|334.15|335.92|334.22|335.93|334.23|335.85|334.15|8
1739432870000|2025-02-13 07:47:50|335.89|334.19|335.84|334.14|335.89|334.19|335.84|334.14|8
1739432880000|2025-02-13 07:48:00|335.83|334.13|335.72|334.02|335.83|334.13|335.69|333.99|5
1739432890000|2025-02-13 07:48:10|335.68|333.98|335.6|333.9|335.69|333.99|335.58|333.88|12
1739432900000|2025-02-13 07:48:20|335.61|333.91|335.68|333.98|335.68|333.98|335.61|333.91|5
1739432910000|2025-02-13 07:48:30|335.69|333.99|335.87|334.17|335.87|334.17|335.69|333.99|11
1739432920000|2025-02-13 07:48:40|335.88|334.18|335.85|334.15|335.89|334.19|335.83|334.13|10
1739432930000|2025-02-13 07:48:50|335.84|334.14|335.79|334.09|335.84|334.14|335.79|334.09|4
1739432940000|2025-02-13 07:49:00|335.78|334.08|335.73|334.03|335.79|334.09|335.71|334.01|7
1739432950000|2025-02-13 07:49:10|335.74|334.04|335.79|334.09|335.84|334.14|335.74|334.04|8
1739432960000|2025-02-13 07:49:20|335.8|334.1|335.88|334.18|335.88|334.18|335.8|334.1|9
1739432970000|2025-02-13 07:49:30|335.89|334.19|335.94|334.24|335.95|334.25|335.89|334.19|7
1739432980000|2025-02-13 07:49:40|335.9|334.2|335.97|334.27|335.98|334.28|335.9|334.2|5
1739432990000|2025-02-13 07:49:50|335.96|334.26|335.87|334.17|335.96|334.26|335.87|334.17|7
1739433000000|2025-02-13 07:50:00|335.88|334.18|335.79|334.09|335.88|334.18|335.79|334.09|14
1739433010000|2025-02-13 07:50:10|335.8|334.1|335.8|334.1|335.85|334.15|335.8|334.1|6
1739433020000|2025-02-13 07:50:20|335.79|334.09|335.73|334.03|335.8|334.1|335.73|334.03|4
1739433030000|2025-02-13 07:50:30|335.71|334.01|335.61|333.91|335.71|334.01|335.6|333.9|8
1739433040000|2025-02-13 07:50:40|335.6|333.9|335.6|333.9|335.6|333.9|335.59|333.89|3
1739433050000|2025-02-13 07:50:50|335.56|333.86|335.53|333.83|335.56|333.86|335.52|333.82|4
1739433060000|2025-02-13 07:51:00|335.52|333.82|335.42|333.72|335.52|333.82|335.42|333.72|14
1739433070000|2025-02-13 07:51:10|335.41|333.71|335.37|333.67|335.41|333.71|335.37|333.67|4
1739433080000|2025-02-13 07:51:20|335.38|333.68|335.3|333.6|335.43|333.73|335.3|333.6|10
1739433090000|2025-02-13 07:51:30|335.31|333.61|335.18|333.48|335.33|333.63|335.18|333.48|13
1739433100000|2025-02-13 07:51:40|335.17|333.47|335.14|333.44|335.19|333.49|335.13|333.43|9
1739433110000|2025-02-13 07:51:50|335.13|333.43|335.1|333.4|335.13|333.43|335.09|333.39|5
1739433120000|2025-02-13 07:52:00|335.09|333.39|335.06|333.36|335.14|333.44|335.03|333.33|13
1739433130000|2025-02-13 07:52:10|335.07|333.37|335.17|333.47|335.18|333.48|335.07|333.37|7
1739433140000|2025-02-13 07:52:20|335.18|333.48|335.14|333.44|335.18|333.48|335.13|333.43|7
1739433150000|2025-02-13 07:52:30|335.15|333.45|335.17|333.47|335.21|333.51|335.15|333.45|10
1739433160000|2025-02-13 07:52:40|335.18|333.48|335.25|333.55|335.25|333.55|335.18|333.48|8
1739433170000|2025-02-13 07:52:50|335.26|333.56|335.3|333.6|335.3|333.6|335.26|333.56|2
1739433180000|2025-02-13 07:53:00|335.31|333.61|335.39|333.69|335.39|333.69|335.29|333.59|14
1739433190000|2025-02-13 07:53:10|335.4|333.7|335.38|333.68|335.44|333.74|335.36|333.66|9
1739433200000|2025-02-13 07:53:20|335.37|333.67|335.36|333.66|335.37|333.67|335.35|333.65|4
1739433210000|2025-02-13 07:53:30|335.37|333.67|335.37|333.67|335.37|333.67|335.37|333.67|1
1739433220000|2025-02-13 07:53:40|335.38|333.68|335.37|333.67|335.38|333.68|335.35|333.65|4
1739433230000|2025-02-13 07:53:50|335.36|333.66|335.21|333.51|335.36|333.66|335.21|333.51|11
1739433240000|2025-02-13 07:54:00|335.2|333.5|335.18|333.48|335.2|333.5|335.11|333.41|11
1739433250000|2025-02-13 07:54:10|335.16|333.46|335.02|333.32|335.16|333.46|335.02|333.32|9
1739433260000|2025-02-13 07:54:20|335.01|333.31|335.01|333.31|335.01|333.31|335.01|333.31|1
1739433270000|2025-02-13 07:54:30|335|333.3|334.95|333.25|335.04|333.34|334.94|333.24|8
1739433280000|2025-02-13 07:54:40|334.94|333.24|334.94|333.24|334.94|333.24|334.94|333.24|1
1739433290000|2025-02-13 07:54:50|334.95|333.25|334.9|333.2|334.95|333.25|334.9|333.2|5
1739433300000|2025-02-13 07:55:00|334.91|333.21|334.85|333.15|335.02|333.32|334.85|333.15|9
1739433310000|2025-02-13 07:55:10|334.84|333.14|334.72|333.02|334.84|333.14|334.72|333.02|13
1739433320000|2025-02-13 07:55:20|334.71|333.01|334.57|332.87|334.71|333.01|334.57|332.87|11
1739433330000|2025-02-13 07:55:30|334.56|332.86|334.46|332.76|334.56|332.86|334.46|332.76|8
1739433340000|2025-02-13 07:55:40|334.45|332.75|334.43|332.73|334.45|332.75|334.43|332.73|3
1739433350000|2025-02-13 07:55:50|334.44|332.74|334.52|332.82|334.52|332.82|334.44|332.74|5
1739433360000|2025-02-13 07:56:00|334.49|332.79|334.4|332.7|334.49|332.79|334.4|332.7|5
1739433370000|2025-02-13 07:56:10|334.39|332.69|334.46|332.76|334.46|332.76|334.37|332.67|8
1739433380000|2025-02-13 07:56:20|334.47|332.77|334.62|332.92|334.62|332.92|334.47|332.77|7
1739433390000|2025-02-13 07:56:30|334.6|332.9|334.52|332.82|334.62|332.92|334.52|332.82|9
1739433400000|2025-02-13 07:56:40|334.51|332.81|334.51|332.81|334.51|332.81|334.51|332.81|1
1739433410000|2025-02-13 07:56:50|334.57|332.87|334.57|332.87|334.57|332.87|334.57|332.87|1
1739433420000|2025-02-13 07:57:00|334.56|332.86|334.51|332.81|334.56|332.86|334.51|332.81|6
1739433430000|2025-02-13 07:57:10|334.56|332.86|334.53|332.83|334.56|332.86|334.53|332.83|4
1739433440000|2025-02-13 07:57:20|334.52|332.82|334.66|332.96|334.66|332.96|334.52|332.82|9
1739433450000|2025-02-13 07:57:30|334.67|332.97|334.45|332.75|334.67|332.97|334.45|332.75|13
1739433460000|2025-02-13 07:57:40|334.44|332.74|334.33|332.63|334.44|332.74|334.32|332.62|8
1739433470000|2025-02-13 07:57:50|334.32|332.62|334.23|332.53|334.32|332.62|334.23|332.53|8
1739433480000|2025-02-13 07:58:00|334.22|332.52|334.32|332.62|334.33|332.63|334.22|332.52|8
1739433490000|2025-02-13 07:58:10|334.31|332.61|334.33|332.63|334.33|332.63|334.31|332.61|2
1739433500000|2025-02-13 07:58:20|334.32|332.62|334.23|332.53|334.32|332.62|334.23|332.53|7
1739433510000|2025-02-13 07:58:30|334.22|332.52|334.24|332.54|334.26|332.56|334.22|332.52|5
1739433520000|2025-02-13 07:58:40|334.25|332.55|334.36|332.66|334.36|332.66|334.25|332.55|4
1739433530000|2025-02-13 07:58:50|334.37|332.67|334.42|332.72|334.42|332.72|334.36|332.66|6
1739433540000|2025-02-13 07:59:00|334.46|332.76|334.42|332.72|334.46|332.76|334.41|332.71|4
1739433550000|2025-02-13 07:59:10|334.43|332.73|334.54|332.84|334.59|332.89|334.43|332.73|13
1739433560000|2025-02-13 07:59:20|334.53|332.83|334.53|332.83|334.55|332.85|334.52|332.82|6
1739433570000|2025-02-13 07:59:30|334.52|332.82|334.58|332.88|334.6|332.9|334.52|332.82|8
1739433580000|2025-02-13 07:59:40|334.57|332.87|334.63|332.93|334.63|332.93|334.57|332.87|4
1739433590000|2025-02-13 07:59:50|334.62|332.92|334.56|332.86|334.64|332.94|334.56|332.86|4
1739433600000|2025-02-13 08:00:00|334.58|332.88|334.58|332.88|334.63|332.93|334.52|332.82|19
1739433610000|2025-02-13 08:00:10|334.55|332.85|334.29|332.59|334.55|332.85|334.29|332.59|13
1739433620000|2025-02-13 08:00:20|334.28|332.58|334.15|332.45|334.28|332.58|334.15|332.45|15
1739433630000|2025-02-13 08:00:30|334.13|332.43|334.11|332.41|334.13|332.43|333.98|332.28|18
1739433640000|2025-02-13 08:00:40|334.13|332.43|334.15|332.45|334.19|332.49|334.13|332.43|8
1739433650000|2025-02-13 08:00:50|334.14|332.44|334.14|332.44|334.14|332.44|334.13|332.43|3
1739433660000|2025-02-13 08:01:00|334.1|332.4|334.2|332.5|334.22|332.52|334.1|332.4|11
1739433670000|2025-02-13 08:01:10|334.22|332.52|334.13|332.43|334.24|332.54|334.13|332.43|11
1739433680000|2025-02-13 08:01:20|334.12|332.42|334.18|332.48|334.18|332.48|334.12|332.42|4
1739433690000|2025-02-13 08:01:30|334.28|332.58|334.28|332.58|334.28|332.58|334.26|332.56|5
1739433700000|2025-02-13 08:01:40|334.32|332.62|334.26|332.56|334.32|332.62|334.26|332.56|5
1739433710000|2025-02-13 08:01:50|334.25|332.55|334.32|332.62|334.32|332.62|334.25|332.55|6
1739433720000|2025-02-13 08:02:00|334.33|332.63|334.53|332.83|334.58|332.88|334.33|332.63|13
1739433730000|2025-02-13 08:02:10|334.51|332.81|334.51|332.81|334.51|332.81|334.46|332.76|10
1739433740000|2025-02-13 08:02:20|334.55|332.85|334.61|332.91|334.66|332.96|334.55|332.85|5
1739433750000|2025-02-13 08:02:30|334.6|332.9|334.68|332.98|334.68|332.98|334.6|332.9|7
1739433760000|2025-02-13 08:02:40|334.73|333.03|334.8|333.1|334.85|333.15|334.73|333.03|11
1739433770000|2025-02-13 08:02:50|334.81|333.11|334.84|333.14|334.84|333.14|334.76|333.06|7
1739433780000|2025-02-13 08:03:00|334.86|333.16|334.87|333.17|334.98|333.28|334.85|333.15|10
1739433790000|2025-02-13 08:03:10|334.85|333.15|335.01|333.31|335.01|333.31|334.85|333.15|11
1739433800000|2025-02-13 08:03:20|335.02|333.32|334.98|333.28|335.03|333.33|334.97|333.27|5
1739433810000|2025-02-13 08:03:30|334.97|333.27|335.14|333.44|335.14|333.44|334.97|333.27|6
1739433820000|2025-02-13 08:03:40|335.16|333.46|335.27|333.57|335.28|333.58|335.16|333.46|10
1739433830000|2025-02-13 08:03:50|335.24|333.54|335.05|333.35|335.24|333.54|335.05|333.35|12
1739433840000|2025-02-13 08:04:00|335.06|333.36|335.22|333.52|335.22|333.52|335.06|333.36|10
1739433850000|2025-02-13 08:04:10|335.21|333.51|335.23|333.53|335.26|333.56|335.21|333.51|9
1739433860000|2025-02-13 08:04:20|335.24|333.54|335.24|333.54|335.26|333.56|335.23|333.53|5
1739433870000|2025-02-13 08:04:30|335.29|333.59|335.39|333.69|335.39|333.69|335.27|333.57|9
1739433880000|2025-02-13 08:04:40|335.43|333.73|335.44|333.74|335.46|333.76|335.43|333.73|5
1739433890000|2025-02-13 08:04:50|335.43|333.73|335.48|333.78|335.48|333.78|335.41|333.71|9
1739433900000|2025-02-13 08:05:00|335.49|333.79|335.55|333.85|335.55|333.85|335.44|333.74|10
1739433910000|2025-02-13 08:05:10|335.6|333.9|335.61|333.91|335.73|334.03|335.59|333.89|11
1739433920000|2025-02-13 08:05:20|335.62|333.92|335.77|334.07|335.79|334.09|335.62|333.92|13
1739433930000|2025-02-13 08:05:30|335.76|334.06|335.89|334.19|335.89|334.19|335.76|334.06|7
1739433940000|2025-02-13 08:05:40|335.9|334.2|335.74|334.04|335.91|334.21|335.74|334.04|9
1739433950000|2025-02-13 08:05:50|335.73|334.03|335.8|334.1|335.82|334.12|335.72|334.02|9
1739433960000|2025-02-13 08:06:00|335.79|334.09|335.61|333.91|335.79|334.09|335.61|333.91|9
1739433970000|2025-02-13 08:06:10|335.6|333.9|335.6|333.9|335.6|333.9|335.57|333.87|6
1739433980000|2025-02-13 08:06:20|335.61|333.91|335.68|333.98|335.71|334.01|335.61|333.91|5
1739433990000|2025-02-13 08:06:30|335.72|334.02|335.73|334.03|335.76|334.06|335.71|334.01|10
1739434000000|2025-02-13 08:06:40|335.68|333.98|335.62|333.92|335.68|333.98|335.62|333.92|5
1739434010000|2025-02-13 08:06:50|335.63|333.93|335.66|333.96|335.66|333.96|335.6|333.9|5
1739434020000|2025-02-13 08:07:00|335.65|333.95|335.61|333.91|335.65|333.95|335.61|333.91|5
1739434030000|2025-02-13 08:07:10|335.6|333.9|335.53|333.83|335.6|333.9|335.53|333.83|8
1739434040000|2025-02-13 08:07:20|335.54|333.84|335.65|333.95|335.65|333.95|335.5|333.8|12
1739434050000|2025-02-13 08:07:30|335.66|333.96|335.55|333.85|335.66|333.96|335.55|333.85|9
1739434060000|2025-02-13 08:07:40|335.56|333.86|335.51|333.81|335.59|333.89|335.51|333.81|9
1739434070000|2025-02-13 08:07:50|335.58|333.88|335.57|333.87|335.58|333.88|335.56|333.86|6
1739434080000|2025-02-13 08:08:00|335.54|333.84|335.59|333.89|335.6|333.9|335.53|333.83|10
1739434090000|2025-02-13 08:08:10|335.58|333.88|335.68|333.98|335.69|333.99|335.58|333.88|9
1739434100000|2025-02-13 08:08:20|335.66|333.96|335.55|333.85|335.66|333.96|335.55|333.85|5
1739434110000|2025-02-13 08:08:30|335.53|333.83|335.45|333.75|335.53|333.83|335.44|333.74|10
1739434120000|2025-02-13 08:08:40|335.44|333.74|335.38|333.68|335.44|333.74|335.38|333.68|5
1739434130000|2025-02-13 08:08:50|335.37|333.67|335.39|333.69|335.39|333.69|335.33|333.63|8
1739434140000|2025-02-13 08:09:00|335.41|333.71|335.44|333.74|335.47|333.77|335.36|333.66|12
1739434150000|2025-02-13 08:09:10|335.47|333.77|335.41|333.71|335.47|333.77|335.41|333.71|4
1739434160000|2025-02-13 08:09:20|335.42|333.72|335.52|333.82|335.52|333.82|335.42|333.72|5
1739434170000|2025-02-13 08:09:30|335.51|333.81|335.5|333.8|335.53|333.83|335.5|333.8|3
1739434180000|2025-02-13 08:09:40|335.49|333.79|335.53|333.83|335.53|333.83|335.47|333.77|8
1739434190000|2025-02-13 08:09:50|335.54|333.84|335.56|333.86|335.57|333.87|335.54|333.84|3
1739434200000|2025-02-13 08:10:00|335.55|333.85|335.27|333.57|335.59|333.89|335.27|333.57|10
1739434210000|2025-02-13 08:10:10|335.26|333.56|335.12|333.42|335.26|333.56|335.1|333.4|11
1739434220000|2025-02-13 08:10:20|335.27|333.57|335.33|333.63|335.37|333.67|335.27|333.57|10
1739434230000|2025-02-13 08:10:30|335.34|333.64|335.26|333.56|335.34|333.64|335.21|333.51|9
1739434240000|2025-02-13 08:10:40|335.24|333.54|335.24|333.54|335.24|333.54|335.24|333.54|1
1739434250000|2025-02-13 08:10:50|335.22|333.52|335.08|333.38|335.22|333.52|335.08|333.38|12
1739434260000|2025-02-13 08:11:00|335.09|333.39|335.11|333.41|335.16|333.46|335.03|333.33|9
1739434270000|2025-02-13 08:11:10|335.1|333.4|335.15|333.45|335.16|333.46|335.1|333.4|9
1739434280000|2025-02-13 08:11:20|335.11|333.41|335.09|333.39|335.11|333.41|335.09|333.39|5
1739434290000|2025-02-13 08:11:30|335.08|333.38|335.14|333.44|335.14|333.44|335.05|333.35|6
1739434300000|2025-02-13 08:11:40|335.13|333.43|335.14|333.44|335.14|333.44|335.13|333.43|2
1739434310000|2025-02-13 08:11:50|335.13|333.43|335.03|333.33|335.13|333.43|335.03|333.33|7
1739434320000|2025-02-13 08:12:00|335.02|333.32|334.98|333.28|335.02|333.32|334.98|333.28|6
1739434330000|2025-02-13 08:12:10|334.97|333.27|335.01|333.31|335.03|333.33|334.97|333.27|8
1739434340000|2025-02-13 08:12:20|335.06|333.36|334.98|333.28|335.06|333.36|334.97|333.27|11
1739434350000|2025-02-13 08:12:30|334.99|333.29|334.9|333.2|335|333.3|334.9|333.2|8
1739434360000|2025-02-13 08:12:40|334.96|333.26|334.96|333.26|334.97|333.27|334.96|333.26|3
1739434370000|2025-02-13 08:12:50|334.95|333.25|335.04|333.34|335.06|333.36|334.95|333.25|10
1739434380000|2025-02-13 08:13:00|335.05|333.35|335.04|333.34|335.09|333.39|335.04|333.34|8
1739434390000|2025-02-13 08:13:10|335.1|333.4|335.22|333.52|335.23|333.53|335.1|333.4|11
1739434400000|2025-02-13 08:13:20|335.21|333.51|335.26|333.56|335.27|333.57|335.21|333.51|10
1739434410000|2025-02-13 08:13:30|335.31|333.61|335.3|333.6|335.36|333.66|335.3|333.6|11
1739434420000|2025-02-13 08:13:40|335.31|333.61|335.2|333.5|335.31|333.61|335.19|333.49|8
1739434430000|2025-02-13 08:13:50|335.21|333.51|335.2|333.5|335.25|333.55|335.2|333.5|7
1739434440000|2025-02-13 08:14:00|335.21|333.51|335.16|333.46|335.21|333.51|335.16|333.46|4
1739434450000|2025-02-13 08:14:10|335.13|333.43|334.99|333.29|335.14|333.44|334.98|333.28|12
1739434460000|2025-02-13 08:14:20|335|333.3|335|333.3|335|333.3|334.99|333.29|3
1739434470000|2025-02-13 08:14:30|334.97|333.27|334.93|333.23|334.97|333.27|334.92|333.22|5
1739434480000|2025-02-13 08:14:40|334.92|333.22|334.95|333.25|334.95|333.25|334.87|333.17|8
1739434490000|2025-02-13 08:14:50|334.96|333.26|335.02|333.32|335.03|333.33|334.96|333.26|7
1739434500000|2025-02-13 08:15:00|335.01|333.31|334.69|332.99|335.02|333.32|334.69|332.99|24
1739434510000|2025-02-13 08:15:10|334.64|332.94|334.63|332.93|334.66|332.96|334.42|332.72|13
1739434520000|2025-02-13 08:15:20|334.65|332.95|334.59|332.89|334.67|332.97|334.59|332.89|14
1739434530000|2025-02-13 08:15:30|334.58|332.88|334.35|332.65|334.58|332.88|334.31|332.61|13
1739434540000|2025-02-13 08:15:40|334.34|332.64|334.22|332.52|334.36|332.66|334.22|332.52|15
1739434550000|2025-02-13 08:15:50|334.24|332.54|334.04|332.34|334.25|332.55|334.04|332.34|12
1739434560000|2025-02-13 08:16:00|334|332.3|333.03|331.33|334|332.3|333.03|331.33|25
1739434570000|2025-02-13 08:16:10|333.05|331.35|333.23|331.53|333.23|331.53|332.97|331.27|17
1739434580000|2025-02-13 08:16:20|333.18|331.48|333.2|331.5|333.24|331.54|333.18|331.48|11
1739434590000|2025-02-13 08:16:30|333.22|331.52|333.41|331.71|333.49|331.79|333.22|331.52|14
1739434600000|2025-02-13 08:16:40|333.42|331.72|333.7|332|333.7|332|333.42|331.72|10
1739434610000|2025-02-13 08:16:50|333.71|332.01|333.87|332.17|333.92|332.22|333.71|332.01|7
1739434620000|2025-02-13 08:17:00|333.84|332.14|333.77|332.07|333.84|332.14|333.72|332.02|8
1739434630000|2025-02-13 08:17:10|333.78|332.08|334.02|332.32|334.02|332.32|333.78|332.08|9
1739434640000|2025-02-13 08:17:20|334.03|332.33|334.17|332.47|334.17|332.47|334.03|332.33|10
1739434650000|2025-02-13 08:17:30|334.18|332.48|334.37|332.67|334.4|332.7|334.18|332.48|13
1739434660000|2025-02-13 08:17:40|334.39|332.69|334.59|332.89|334.61|332.91|334.39|332.69|11
1739434670000|2025-02-13 08:17:50|334.6|332.9|334.63|332.93|334.83|333.13|334.6|332.9|15
1739434680000|2025-02-13 08:18:00|334.61|332.91|334.72|333.02|334.73|333.03|334.57|332.87|9
1739434690000|2025-02-13 08:18:10|334.73|333.03|334.91|333.21|334.92|333.22|334.7|333|19
1739434700000|2025-02-13 08:18:20|334.89|333.19|334.95|333.25|334.95|333.25|334.89|333.19|6
1739434710000|2025-02-13 08:18:30|334.98|333.28|334.93|333.23|334.98|333.28|334.9|333.2|13
1739434720000|2025-02-13 08:18:40|334.94|333.24|334.99|333.29|334.99|333.29|334.93|333.23|4
1739434730000|2025-02-13 08:18:50|334.98|333.28|335.02|333.32|335.02|333.32|334.96|333.26|6
1739434740000|2025-02-13 08:19:00|334.99|333.29|335.03|333.33|335.03|333.33|334.95|333.25|9
1739434750000|2025-02-13 08:19:10|335.02|333.32|335.03|333.33|335.06|333.36|334.94|333.24|14
1739434760000|2025-02-13 08:19:20|335.04|333.34|335.21|333.51|335.24|333.54|335.04|333.34|10
1739434770000|2025-02-13 08:19:30|335.17|333.47|334.98|333.28|335.17|333.47|334.96|333.26|9
1739434780000|2025-02-13 08:19:40|334.99|333.29|334.88|333.18|334.99|333.29|334.88|333.18|10
1739434790000|2025-02-13 08:19:50|334.84|333.14|334.63|332.93|334.84|333.14|334.63|332.93|14
1739434800000|2025-02-13 08:20:00|334.62|332.92|334.69|332.99|334.7|333|334.56|332.86|13
1739434810000|2025-02-13 08:20:10|334.68|332.98|334.51|332.81|334.68|332.98|334.42|332.72|16
1739434820000|2025-02-13 08:20:20|334.46|332.76|334.35|332.65|334.46|332.76|334.26|332.56|17
1739434830000|2025-02-13 08:20:30|334.34|332.64|334.2|332.5|334.34|332.64|334.17|332.47|13
1739434840000|2025-02-13 08:20:40|334.19|332.49|334.03|332.33|334.19|332.49|334.03|332.33|8
1739434850000|2025-02-13 08:20:50|334|332.3|333.84|332.14|334|332.3|333.84|332.14|11
1739434860000|2025-02-13 08:21:00|333.89|332.19|333.86|332.16|333.89|332.19|333.78|332.08|13
1739434870000|2025-02-13 08:21:10|333.83|332.13|333.73|332.03|333.84|332.14|333.73|332.03|13
1739434880000|2025-02-13 08:21:20|333.69|331.99|333.64|331.94|333.7|332|333.62|331.92|13
1739434890000|2025-02-13 08:21:30|333.61|331.91|333.54|331.84|333.63|331.93|333.54|331.84|13
1739434900000|2025-02-13 08:21:40|333.43|331.73|333.53|331.83|333.57|331.87|333.43|331.73|17
1739434910000|2025-02-13 08:21:50|333.57|331.87|333.62|331.92|333.63|331.93|333.57|331.87|7
1739434920000|2025-02-13 08:22:00|333.61|331.91|333.57|331.87|333.73|332.03|333.57|331.87|9
1739434930000|2025-02-13 08:22:10|333.56|331.86|333.64|331.94|333.64|331.94|333.53|331.83|10
1739434940000|2025-02-13 08:22:20|333.63|331.93|333.55|331.85|333.66|331.96|333.55|331.85|8
1739434950000|2025-02-13 08:22:30|333.56|331.86|333.51|331.81|333.56|331.86|333.51|331.81|6
1739434960000|2025-02-13 08:22:40|333.56|331.86|333.38|331.68|333.56|331.86|333.38|331.68|8
1739434970000|2025-02-13 08:22:50|333.34|331.64|333.24|331.54|333.36|331.66|333.24|331.54|17
1739434980000|2025-02-13 08:23:00|333.23|331.53|333.08|331.38|333.23|331.53|333.08|331.38|7
1739434990000|2025-02-13 08:23:10|333.06|331.36|333.08|331.38|333.1|331.4|333.06|331.36|5
1739435000000|2025-02-13 08:23:20|333.1|331.4|333.16|331.46|333.19|331.49|333.05|331.35|13
1739435010000|2025-02-13 08:23:30|333.15|331.45|333.31|331.61|333.31|331.61|333.14|331.44|11
1739435020000|2025-02-13 08:23:40|333.35|331.65|333.37|331.67|333.39|331.69|333.32|331.62|8
1739435030000|2025-02-13 08:23:50|333.4|331.7|333.34|331.64|333.41|331.71|333.32|331.62|9
1739435040000|2025-02-13 08:24:00|333.33|331.63|333.26|331.56|333.4|331.7|333.26|331.56|9
1739435050000|2025-02-13 08:24:10|333.25|331.55|333.46|331.76|333.49|331.79|333.25|331.55|13
1739435060000|2025-02-13 08:24:20|333.43|331.73|333.3|331.6|333.43|331.73|333.29|331.59|10
1739435070000|2025-02-13 08:24:30|333.31|331.61|333.35|331.65|333.5|331.8|333.31|331.61|15
1739435080000|2025-02-13 08:24:40|333.32|331.62|333.33|331.63|333.33|331.63|333.31|331.61|6
1739435090000|2025-02-13 08:24:50|333.39|331.69|333.59|331.89|333.6|331.9|333.39|331.69|11
1739435100000|2025-02-13 08:25:00|333.58|331.88|333.4|331.7|333.58|331.88|333.39|331.69|16
1739435110000|2025-02-13 08:25:10|333.39|331.69|333.44|331.74|333.45|331.75|333.39|331.69|6
1739435120000|2025-02-13 08:25:20|333.43|331.73|333.51|331.81|333.51|331.81|333.43|331.73|8
1739435130000|2025-02-13 08:25:30|333.52|331.82|333.57|331.87|333.57|331.87|333.5|331.8|7
1739435140000|2025-02-13 08:25:40|333.6|331.9|333.44|331.74|333.64|331.94|333.43|331.73|9
1739435150000|2025-02-13 08:25:50|333.43|331.73|333.49|331.79|333.52|331.82|333.43|331.73|8
1739435160000|2025-02-13 08:26:00|333.46|331.76|333.46|331.76|333.49|331.79|333.42|331.72|8
1739435170000|2025-02-13 08:26:10|333.47|331.77|333.68|331.98|333.68|331.98|333.47|331.77|13
1739435180000|2025-02-13 08:26:20|333.67|331.97|333.93|332.23|333.93|332.23|333.67|331.97|11
1739435190000|2025-02-13 08:26:30|333.83|332.13|333.8|332.1|333.84|332.14|333.8|332.1|4
1739435200000|2025-02-13 08:26:40|333.77|332.07|333.75|332.05|333.77|332.07|333.75|332.05|5
1739435210000|2025-02-13 08:26:50|333.74|332.04|333.84|332.14|333.84|332.14|333.74|332.04|9
1739435220000|2025-02-13 08:27:00|333.83|332.13|333.82|332.12|333.87|332.17|333.82|332.12|5
1739435230000|2025-02-13 08:27:10|333.83|332.13|334.02|332.32|334.02|332.32|333.83|332.13|11
1739435240000|2025-02-13 08:27:20|334.07|332.37|334.13|332.43|334.14|332.44|334.07|332.37|9
1739435250000|2025-02-13 08:27:30|334.14|332.44|334.28|332.58|334.36|332.66|334.14|332.44|9
1739435260000|2025-02-13 08:27:40|334.27|332.57|334.12|332.42|334.27|332.57|334.06|332.36|11
1739435270000|2025-02-13 08:27:50|334.11|332.41|334.11|332.41|334.15|332.45|334.1|332.4|7
1739435280000|2025-02-13 08:28:00|334.1|332.4|334.24|332.54|334.24|332.54|334.07|332.37|9
1739435290000|2025-02-13 08:28:10|334.28|332.58|334.3|332.6|334.32|332.62|334.26|332.56|7
1739435300000|2025-02-13 08:28:20|334.31|332.61|334.12|332.42|334.31|332.61|334.1|332.4|8
1739435310000|2025-02-13 08:28:30|334.09|332.39|334.1|332.4|334.11|332.41|334.07|332.37|5
1739435320000|2025-02-13 08:28:40|334.09|332.39|334.11|332.41|334.11|332.41|334.05|332.35|6
1739435330000|2025-02-13 08:28:50|334.1|332.4|334.13|332.43|334.13|332.43|334.1|332.4|3
1739435340000|2025-02-13 08:29:00|334.12|332.42|334.01|332.31|334.12|332.42|334.01|332.31|8
1739435350000|2025-02-13 08:29:10|334.05|332.35|334.09|332.39|334.1|332.4|334.04|332.34|9
1739435360000|2025-02-13 08:29:20|334.1|332.4|334.17|332.47|334.17|332.47|334.1|332.4|5
1739435370000|2025-02-13 08:29:30|334.16|332.46|334.18|332.48|334.21|332.51|334.15|332.45|7
1739435380000|2025-02-13 08:29:40|334.2|332.5|334.33|332.63|334.34|332.64|334.2|332.5|15
1739435390000|2025-02-13 08:29:50|334.32|332.62|334.4|332.7|334.41|332.71|334.32|332.62|6
1739435400000|2025-02-13 08:30:00|334.36|332.66|334.13|332.43|334.36|332.66|334.04|332.34|16
1739435410000|2025-02-13 08:30:10|334.11|332.41|333.92|332.22|334.12|332.42|333.92|332.22|10
1739435420000|2025-02-13 08:30:20|333.93|332.23|334.11|332.41|334.11|332.41|333.91|332.21|12
1739435430000|2025-02-13 08:30:30|334.16|332.46|334.35|332.65|334.39|332.69|334.16|332.46|12
1739435440000|2025-02-13 08:30:40|334.36|332.66|334.38|332.68|334.44|332.74|334.36|332.66|6
1739435450000|2025-02-13 08:30:50|334.39|332.69|334.37|332.67|334.5|332.8|334.37|332.67|11
1739435460000|2025-02-13 08:31:00|334.38|332.68|334.17|332.47|334.38|332.68|334.16|332.46|17
1739435470000|2025-02-13 08:31:10|334.16|332.46|334.37|332.67|334.38|332.68|334.15|332.45|12
1739435480000|2025-02-13 08:31:20|334.35|332.65|334.3|332.6|334.36|332.66|334.25|332.55|10
1739435490000|2025-02-13 08:31:30|334.29|332.59|334.07|332.37|334.29|332.59|334.07|332.37|11
1739435500000|2025-02-13 08:31:40|334.02|332.32|334.03|332.33|334.03|332.33|334.02|332.32|2
1739435510000|2025-02-13 08:31:50|334.04|332.34|334.07|332.37|334.07|332.37|333.99|332.29|11
1739435520000|2025-02-13 08:32:00|334.06|332.36|334|332.3|334.15|332.45|334|332.3|10
1739435530000|2025-02-13 08:32:10|333.95|332.25|333.94|332.24|334.05|332.35|333.92|332.22|14
1739435540000|2025-02-13 08:32:20|333.96|332.26|334.13|332.43|334.13|332.43|333.95|332.25|12
1739435550000|2025-02-13 08:32:30|334.18|332.48|334.12|332.42|334.28|332.58|334.12|332.42|18
1739435560000|2025-02-13 08:32:40|334.11|332.41|333.98|332.28|334.11|332.41|333.98|332.28|12
1739435570000|2025-02-13 08:32:50|333.97|332.27|333.97|332.27|334.08|332.38|333.95|332.25|13
1739435580000|2025-02-13 08:33:00|334|332.3|333.88|332.18|334|332.3|333.88|332.18|6
1739435590000|2025-02-13 08:33:10|333.87|332.17|334.06|332.36|334.07|332.37|333.87|332.17|11
1739435600000|2025-02-13 08:33:20|334.09|332.39|334.23|332.53|334.23|332.53|334.09|332.39|9
1739435610000|2025-02-13 08:33:30|334.25|332.55|334.22|332.52|334.26|332.56|334.21|332.51|8
1739435620000|2025-02-13 08:33:40|334.19|332.49|334.09|332.39|334.19|332.49|334.09|332.39|10
1739435630000|2025-02-13 08:33:50|334.06|332.36|334.01|332.31|334.06|332.36|334.01|332.31|8
1739435640000|2025-02-13 08:34:00|334|332.3|333.93|332.23|334.12|332.42|333.93|332.23|15
1739435650000|2025-02-13 08:34:10|333.92|332.22|334.09|332.39|334.09|332.39|333.92|332.22|8
1739435660000|2025-02-13 08:34:20|334.08|332.38|334.2|332.5|334.2|332.5|334.08|332.38|10
1739435670000|2025-02-13 08:34:30|334.21|332.51|334.24|332.54|334.27|332.57|334.21|332.51|7
1739435680000|2025-02-13 08:34:40|334.29|332.59|334.15|332.45|334.29|332.59|334.15|332.45|11
1739435690000|2025-02-13 08:34:50|334.17|332.47|334.17|332.47|334.18|332.48|334.14|332.44|6
1739435700000|2025-02-13 08:35:00|334.15|332.45|334.03|332.33|334.15|332.45|334.03|332.33|8
1739435710000|2025-02-13 08:35:10|334.04|332.34|334.23|332.53|334.24|332.54|334.04|332.34|9
1739435720000|2025-02-13 08:35:20|334.22|332.52|334.17|332.47|334.25|332.55|334.17|332.47|10
1739435730000|2025-02-13 08:35:30|334.16|332.46|334.38|332.68|334.38|332.68|334.15|332.45|10
1739435740000|2025-02-13 08:35:40|334.37|332.67|334.35|332.65|334.37|332.67|334.35|332.65|3
1739435750000|2025-02-13 08:35:50|334.38|332.68|334.41|332.71|334.41|332.71|334.34|332.64|10
1739435760000|2025-02-13 08:36:00|334.44|332.74|334.21|332.51|334.48|332.78|334.21|332.51|21
1739435770000|2025-02-13 08:36:10|334.2|332.5|334.13|332.43|334.2|332.5|334.12|332.42|11
1739435780000|2025-02-13 08:36:20|334.12|332.42|334.13|332.43|334.13|332.43|334.06|332.36|7
1739435790000|2025-02-13 08:36:30|334.12|332.42|334.31|332.61|334.31|332.61|334.11|332.41|10
1739435800000|2025-02-13 08:36:40|334.29|332.59|334.28|332.58|334.37|332.67|334.27|332.57|13
1739435810000|2025-02-13 08:36:50|334.22|332.52|334.17|332.47|334.22|332.52|334.17|332.47|9
1739435820000|2025-02-13 08:37:00|334.16|332.46|333.59|331.89|334.16|332.46|333.59|331.89|23
1739435830000|2025-02-13 08:37:10|333.58|331.88|333.42|331.72|333.58|331.88|333.39|331.69|14
1739435840000|2025-02-13 08:37:20|333.41|331.71|333.39|331.69|333.42|331.72|333.39|331.69|10
1739435850000|2025-02-13 08:37:30|333.38|331.68|333.43|331.73|333.44|331.74|333.38|331.68|5
1739435860000|2025-02-13 08:37:40|333.42|331.72|333.45|331.75|333.45|331.75|333.42|331.72|7
1739435870000|2025-02-13 08:37:50|333.46|331.76|333.4|331.7|333.46|331.76|333.38|331.68|6
1739435880000|2025-02-13 08:38:00|333.38|331.68|333.46|331.76|333.51|331.81|333.34|331.64|14
1739435890000|2025-02-13 08:38:10|333.48|331.78|333.57|331.87|333.57|331.87|333.48|331.78|5
1739435900000|2025-02-13 08:38:20|333.56|331.86|333.67|331.97|333.67|331.97|333.52|331.82|7
1739435910000|2025-02-13 08:38:30|333.65|331.95|333.43|331.73|333.65|331.95|333.43|331.73|14
1739435920000|2025-02-13 08:38:40|333.42|331.72|333.25|331.55|333.42|331.72|333.25|331.55|10
1739435930000|2025-02-13 08:38:50|333.27|331.57|333.2|331.5|333.27|331.57|333.2|331.5|7
1739435940000|2025-02-13 08:39:00|333.19|331.49|333.24|331.54|333.36|331.66|333.19|331.49|17
1739435950000|2025-02-13 08:39:10|333.26|331.56|333.38|331.68|333.39|331.69|333.22|331.52|11
1739435960000|2025-02-13 08:39:20|333.37|331.67|333.33|331.63|333.37|331.67|333.25|331.55|17
1739435970000|2025-02-13 08:39:30|333.37|331.67|333.27|331.57|333.38|331.68|333.27|331.57|9
1739435980000|2025-02-13 08:39:40|333.29|331.59|333.21|331.51|333.29|331.59|333.21|331.51|11
1739435990000|2025-02-13 08:39:50|333.18|331.48|333.12|331.42|333.2|331.5|333.12|331.42|11
1739436000000|2025-02-13 08:40:00|333.13|331.43|333.14|331.44|333.24|331.54|333.12|331.42|16
1739436010000|2025-02-13 08:40:10|333.13|331.43|333.28|331.58|333.32|331.62|333.13|331.43|10
1739436020000|2025-02-13 08:40:20|333.3|331.6|333.27|331.57|333.3|331.6|333.25|331.55|14
1739436030000|2025-02-13 08:40:30|333.26|331.56|333.23|331.53|333.29|331.59|333.23|331.53|12
1739436040000|2025-02-13 08:40:40|333.3|331.6|333.3|331.6|333.35|331.65|333.3|331.6|5
1739436050000|2025-02-13 08:40:50|333.29|331.59|333.37|331.67|333.37|331.67|333.29|331.59|3
1739436060000|2025-02-13 08:41:00|333.39|331.69|333.57|331.87|333.57|331.87|333.39|331.69|7
1739436070000|2025-02-13 08:41:10|333.58|331.88|333.47|331.77|333.59|331.89|333.47|331.77|9
1739436080000|2025-02-13 08:41:20|333.46|331.76|333.52|331.82|333.55|331.85|333.46|331.76|8
1739436090000|2025-02-13 08:41:30|333.51|331.81|333.37|331.67|333.51|331.81|333.37|331.67|8
1739436100000|2025-02-13 08:41:40|333.4|331.7|333.45|331.75|333.49|331.79|333.4|331.7|10
1739436110000|2025-02-13 08:41:50|333.46|331.76|333.38|331.68|333.46|331.76|333.38|331.68|6
1739436120000|2025-02-13 08:42:00|333.37|331.67|333.25|331.55|333.37|331.67|333.25|331.55|9
1739436130000|2025-02-13 08:42:10|333.24|331.54|333.09|331.39|333.25|331.55|333.09|331.39|12
1739436140000|2025-02-13 08:42:20|333.08|331.38|333.03|331.33|333.08|331.38|333.03|331.33|6
1739436150000|2025-02-13 08:42:30|333|331.3|332.88|331.18|333|331.3|332.88|331.18|9
1739436160000|2025-02-13 08:42:40|332.86|331.16|332.79|331.09|332.86|331.16|332.76|331.06|11
1739436170000|2025-02-13 08:42:50|332.84|331.14|332.93|331.23|332.98|331.28|332.83|331.13|12
1739436180000|2025-02-13 08:43:00|332.94|331.24|333.19|331.49|333.22|331.52|332.94|331.24|22
1739436190000|2025-02-13 08:43:10|333.18|331.48|332.97|331.27|333.18|331.48|332.96|331.26|12
1739436200000|2025-02-13 08:43:20|332.96|331.26|332.92|331.22|332.96|331.26|332.92|331.22|5
1739436210000|2025-02-13 08:43:30|332.91|331.21|332.99|331.29|332.99|331.29|332.86|331.16|8
1739436220000|2025-02-13 08:43:40|332.98|331.28|333.03|331.33|333.07|331.37|332.98|331.28|6
1739436230000|2025-02-13 08:43:50|333.02|331.32|332.96|331.26|333.03|331.33|332.96|331.26|7
1739436240000|2025-02-13 08:44:00|332.95|331.25|333.14|331.44|333.16|331.46|332.95|331.25|8
1739436250000|2025-02-13 08:44:10|333.13|331.43|333.14|331.44|333.19|331.49|333.13|331.43|7
1739436260000|2025-02-13 08:44:20|333.13|331.43|333.27|331.57|333.3|331.6|333.09|331.39|11
1739436270000|2025-02-13 08:44:30|333.3|331.6|333.19|331.49|333.36|331.66|333.19|331.49|12
1739436280000|2025-02-13 08:44:40|333.2|331.5|333.17|331.47|333.21|331.51|333.15|331.45|10
1739436290000|2025-02-13 08:44:50|333.31|331.61|333.28|331.58|333.31|331.61|333.28|331.58|4
1739436300000|2025-02-13 08:45:00|333.25|331.55|333.25|331.55|333.26|331.56|333.24|331.54|5
1739436310000|2025-02-13 08:45:10|333.29|331.59|333.29|331.59|333.42|331.72|333.23|331.53|16
1739436320000|2025-02-13 08:45:20|333.28|331.58|333.47|331.77|333.47|331.77|333.24|331.54|13
1739436330000|2025-02-13 08:45:30|333.49|331.79|333.57|331.87|333.57|331.87|333.47|331.77|8
1739436340000|2025-02-13 08:45:40|333.56|331.86|333.71|332.01|333.75|332.05|333.55|331.85|15
1739436350000|2025-02-13 08:45:50|333.7|332|333.72|332.02|333.72|332.02|333.68|331.98|7
1739436360000|2025-02-13 08:46:00|333.61|331.91|333.55|331.85|333.77|332.07|333.55|331.85|19
1739436370000|2025-02-13 08:46:10|333.53|331.83|333.37|331.67|333.53|331.83|333.37|331.67|11
1739436380000|2025-02-13 08:46:20|333.34|331.64|333.37|331.67|333.39|331.69|333.33|331.63|9
1739436390000|2025-02-13 08:46:30|333.38|331.68|333.32|331.62|333.42|331.72|333.31|331.61|13
1739436400000|2025-02-13 08:46:40|333.31|331.61|333.27|331.57|333.31|331.61|333.25|331.55|6
1739436410000|2025-02-13 08:46:50|333.28|331.58|333.41|331.71|333.44|331.74|333.28|331.58|10
1739436420000|2025-02-13 08:47:00|333.4|331.7|333.2|331.5|333.4|331.7|333.19|331.49|12
1739436430000|2025-02-13 08:47:10|333.19|331.49|333.09|331.39|333.22|331.52|333.09|331.39|13
1739436440000|2025-02-13 08:47:20|333.07|331.37|332.95|331.25|333.08|331.38|332.74|331.04|17
1739436450000|2025-02-13 08:47:30|333.04|331.34|332.88|331.18|333.08|331.38|332.87|331.17|12
1739436460000|2025-02-13 08:47:40|332.87|331.17|332.87|331.17|332.9|331.2|332.79|331.09|12
1739436470000|2025-02-13 08:47:50|332.84|331.14|332.74|331.04|332.86|331.16|332.73|331.03|12
1739436480000|2025-02-13 08:48:00|332.73|331.03|332.91|331.21|332.95|331.25|332.64|330.94|25
1739436490000|2025-02-13 08:48:10|332.94|331.24|333.02|331.32|333.04|331.34|332.94|331.24|10
1739436500000|2025-02-13 08:48:20|333|331.3|332.92|331.22|333|331.3|332.88|331.18|14
1739436510000|2025-02-13 08:48:30|333.02|331.32|332.74|331.04|333.02|331.32|332.74|331.04|14
1739436520000|2025-02-13 08:48:40|332.75|331.05|332.72|331.02|332.75|331.05|332.3|330.6|30
1739436530000|2025-02-13 08:48:50|332.77|331.07|332.56|330.86|332.77|331.07|332.51|330.81|16
1739436540000|2025-02-13 08:49:00|332.51|330.81|332.47|330.77|332.51|330.81|332.35|330.65|12
1739436550000|2025-02-13 08:49:10|332.44|330.74|332.62|330.92|332.62|330.92|332.44|330.74|7
1739436560000|2025-02-13 08:49:20|332.64|330.94|332.63|330.93|332.67|330.97|332.61|330.91|12
1739436570000|2025-02-13 08:49:30|332.62|330.92|332.68|330.98|332.76|331.06|332.62|330.92|16
1739436580000|2025-02-13 08:49:40|332.69|330.99|332.82|331.12|332.9|331.2|332.69|330.99|12
1739436590000|2025-02-13 08:49:50|332.81|331.11|332.71|331.01|332.82|331.12|332.68|330.98|10
1739436600000|2025-02-13 08:50:00|332.73|331.03|332.61|330.91|332.83|331.13|332.61|330.91|15
1739436610000|2025-02-13 08:50:10|332.62|330.92|332.63|330.93|332.69|330.99|332.56|330.86|12
1739436620000|2025-02-13 08:50:20|332.62|330.92|332.84|331.14|332.85|331.15|332.62|330.92|9
1739436630000|2025-02-13 08:50:30|332.85|331.15|332.8|331.1|332.88|331.18|332.75|331.05|12
1739436640000|2025-02-13 08:50:40|332.82|331.12|332.95|331.25|332.95|331.25|332.82|331.12|9
1739436650000|2025-02-13 08:50:50|332.96|331.26|332.95|331.25|333.06|331.36|332.95|331.25|10
1739436660000|2025-02-13 08:51:00|332.96|331.26|333.02|331.32|333.05|331.35|332.93|331.23|13
1739436670000|2025-02-13 08:51:10|333.03|331.33|333.09|331.39|333.16|331.46|333.02|331.32|10
1739436680000|2025-02-13 08:51:20|333.1|331.4|332.93|331.23|333.1|331.4|332.93|331.23|15
1739436690000|2025-02-13 08:51:30|332.94|331.24|333.29|331.59|333.3|331.6|332.93|331.23|12
1739436700000|2025-02-13 08:51:40|333.28|331.58|333.49|331.79|333.51|331.81|333.28|331.58|12
1739436710000|2025-02-13 08:51:50|333.46|331.76|333.43|331.73|333.48|331.78|333.43|331.73|5
1739436720000|2025-02-13 08:52:00|333.33|331.63|333.54|331.84|333.54|331.84|333.33|331.63|15
1739436730000|2025-02-13 08:52:10|333.59|331.89|333.32|331.62|333.59|331.89|333.31|331.61|14
1739436740000|2025-02-13 08:52:20|333.31|331.61|333.41|331.71|333.48|331.78|333.31|331.61|11
1739436750000|2025-02-13 08:52:30|333.4|331.7|333.34|331.64|333.42|331.72|333.34|331.64|8
1739436760000|2025-02-13 08:52:40|333.33|331.63|333.19|331.49|333.33|331.63|333.19|331.49|13
1739436770000|2025-02-13 08:52:50|333.2|331.5|333.39|331.69|333.39|331.69|333.16|331.46|11
1739436780000|2025-02-13 08:53:00|333.41|331.71|333.26|331.56|333.41|331.71|333.26|331.56|9
1739436790000|2025-02-13 08:53:10|333.25|331.55|333.1|331.4|333.25|331.55|333.1|331.4|9
1739436800000|2025-02-13 08:53:20|333.06|331.36|333.25|331.55|333.25|331.55|333.04|331.34|13
1739436810000|2025-02-13 08:53:30|333.26|331.56|333.31|331.61|333.33|331.63|333.22|331.52|8
1739436820000|2025-02-13 08:53:40|333.29|331.59|333.03|331.33|333.29|331.59|333.03|331.33|15
1739436830000|2025-02-13 08:53:50|333.02|331.32|332.96|331.26|333.04|331.34|332.96|331.26|9
1739436840000|2025-02-13 08:54:00|332.93|331.23|332.83|331.13|332.93|331.23|332.81|331.11|9
1739436850000|2025-02-13 08:54:10|332.88|331.18|332.89|331.19|332.9|331.2|332.73|331.03|11
1739436860000|2025-02-13 08:54:20|332.9|331.2|332.9|331.2|332.91|331.21|332.89|331.19|4
1739436870000|2025-02-13 08:54:30|332.88|331.18|332.84|331.14|332.9|331.2|332.84|331.14|9
1739436880000|2025-02-13 08:54:40|332.82|331.12|332.87|331.17|332.87|331.17|332.82|331.12|4
1739436890000|2025-02-13 08:54:50|332.82|331.12|332.7|331|332.82|331.12|332.7|331|8
1739436900000|2025-02-13 08:55:00|332.71|331.01|332.92|331.22|332.95|331.25|332.71|331.01|14
1739436910000|2025-02-13 08:55:10|332.91|331.21|332.71|331.01|332.91|331.21|332.71|331.01|16
1739436920000|2025-02-13 08:55:20|332.7|331|332.49|330.79|332.7|331|332.47|330.77|12
1739436930000|2025-02-13 08:55:30|332.54|330.84|332.62|330.92|332.62|330.92|332.52|330.82|8
1739436940000|2025-02-13 08:55:40|332.61|330.91|332.62|330.92|332.69|330.99|332.61|330.91|8
1739436950000|2025-02-13 08:55:50|332.66|330.96|332.69|330.99|332.74|331.04|332.66|330.96|8
1739436960000|2025-02-13 08:56:00|332.67|330.97|332.56|330.86|332.67|330.97|332.55|330.85|16
1739436970000|2025-02-13 08:56:10|332.59|330.89|332.6|330.9|332.64|330.94|332.59|330.89|6
1739436980000|2025-02-13 08:56:20|332.64|330.94|332.73|331.03|332.74|331.04|332.64|330.94|7
1739436990000|2025-02-13 08:56:30|332.76|331.06|332.87|331.17|332.87|331.17|332.75|331.05|9
1739437000000|2025-02-13 08:56:40|332.86|331.16|332.92|331.22|332.92|331.22|332.85|331.15|7
1739437010000|2025-02-13 08:56:50|332.93|331.23|333.02|331.32|333.04|331.34|332.93|331.23|9
1739437020000|2025-02-13 08:57:00|333.04|331.34|333.05|331.35|333.05|331.35|332.94|331.24|8
1739437030000|2025-02-13 08:57:10|333.06|331.36|332.98|331.28|333.06|331.36|332.97|331.27|7
1739437040000|2025-02-13 08:57:20|332.97|331.27|333.05|331.35|333.06|331.36|332.93|331.23|7
1739437050000|2025-02-13 08:57:30|333.01|331.31|332.88|331.18|333.01|331.31|332.88|331.18|8
1739437060000|2025-02-13 08:57:40|332.89|331.19|332.87|331.17|332.89|331.19|332.87|331.17|3
1739437070000|2025-02-13 08:57:50|332.86|331.16|332.81|331.11|332.86|331.16|332.8|331.1|9
1739437080000|2025-02-13 08:58:00|332.8|331.1|332.77|331.07|332.85|331.15|332.76|331.06|11
1739437090000|2025-02-13 08:58:10|332.75|331.05|332.68|330.98|332.75|331.05|332.67|330.97|6
1739437100000|2025-02-13 08:58:20|332.67|330.97|332.65|330.95|332.73|331.03|332.65|330.95|11
1739437110000|2025-02-13 08:58:30|332.64|330.94|332.75|331.05|332.76|331.06|332.64|330.94|10
1739437120000|2025-02-13 08:58:40|332.79|331.09|332.82|331.12|332.84|331.14|332.79|331.09|4
1739437130000|2025-02-13 08:58:50|332.87|331.17|332.91|331.21|332.92|331.22|332.87|331.17|4
1739437140000|2025-02-13 08:59:00|332.92|331.22|332.96|331.26|332.96|331.26|332.92|331.22|5
1739437150000|2025-02-13 08:59:10|333|331.3|332.97|331.27|333.05|331.35|332.97|331.27|11
1739437160000|2025-02-13 08:59:20|333.01|331.31|333.06|331.36|333.1|331.4|332.99|331.29|17
1739437170000|2025-02-13 08:59:30|333.05|331.35|332.98|331.28|333.05|331.35|332.98|331.28|5
1739437180000|2025-02-13 08:59:40|332.97|331.27|333.01|331.31|333.05|331.35|332.97|331.27|6
1739437190000|2025-02-13 08:59:50|333|331.3|332.97|331.27|333|331.3|332.97|331.27|4
1739437200000|2025-02-13 09:00:00|332.93|331.23|332.74|331.04|332.93|331.23|332.74|331.04|18
1739437210000|2025-02-13 09:00:10|332.72|331.02|332.27|330.57|332.72|331.02|332.25|330.55|15
1739437220000|2025-02-13 09:00:20|332.26|330.56|332.13|330.43|332.26|330.56|331.87|330.17|19
1739437230000|2025-02-13 09:00:30|332.12|330.42|332.34|330.64|332.35|330.65|332.12|330.42|15
1739437240000|2025-02-13 09:00:40|332.39|330.69|332.61|330.91|332.61|330.91|332.38|330.68|15
1739437250000|2025-02-13 09:00:50|332.6|330.9|332.74|331.04|332.79|331.09|332.59|330.89|16
1739437260000|2025-02-13 09:01:00|332.75|331.05|332.6|330.9|332.79|331.09|332.53|330.83|17
1739437270000|2025-02-13 09:01:10|332.61|330.91|332.85|331.15|332.85|331.15|332.59|330.89|16
1739437280000|2025-02-13 09:01:20|332.86|331.16|333.03|331.33|333.06|331.36|332.85|331.15|12
1739437290000|2025-02-13 09:01:30|333.04|331.34|333.07|331.37|333.07|331.37|333.03|331.33|4
1739437300000|2025-02-13 09:01:40|333.08|331.38|333.05|331.35|333.18|331.48|333.05|331.35|7
1739437310000|2025-02-13 09:01:50|333.1|331.4|333.26|331.56|333.34|331.64|333.1|331.4|16
1739437320000|2025-02-13 09:02:00|333.3|331.6|333.46|331.76|333.55|331.85|333.3|331.6|13
1739437330000|2025-02-13 09:02:10|333.5|331.8|333.68|331.98|333.68|331.98|333.5|331.8|10
1739437340000|2025-02-13 09:02:20|333.67|331.97|333.69|331.99|333.73|332.03|333.66|331.96|8
1739437350000|2025-02-13 09:02:30|333.68|331.98|333.78|332.08|333.78|332.08|333.68|331.98|8
1739437360000|2025-02-13 09:02:40|333.77|332.07|333.73|332.03|333.77|332.07|333.72|332.02|5
1739437370000|2025-02-13 09:02:50|333.72|332.02|333.76|332.06|333.8|332.1|333.72|332.02|6
1739437380000|2025-02-13 09:03:00|333.77|332.07|333.95|332.25|334.01|332.31|333.77|332.07|10
1739437390000|2025-02-13 09:03:10|333.92|332.22|333.92|332.22|333.97|332.27|333.92|332.22|7
1739437400000|2025-02-13 09:03:20|333.93|332.23|334.14|332.44|334.14|332.44|333.93|332.23|14
1739437410000|2025-02-13 09:03:30|334.16|332.46|334.24|332.54|334.24|332.54|334.16|332.46|13
1739437420000|2025-02-13 09:03:40|334.21|332.51|334.24|332.54|334.25|332.55|334.2|332.5|11
1739437430000|2025-02-13 09:03:50|334.23|332.53|334.2|332.5|334.23|332.53|334.17|332.47|10
1739437440000|2025-02-13 09:04:00|334.22|332.52|334.2|332.5|334.47|332.77|334.2|332.5|14
1739437450000|2025-02-13 09:04:10|334.18|332.48|334.22|332.52|334.22|332.52|334.06|332.36|17
1739437460000|2025-02-13 09:04:20|334.2|332.5|334.15|332.45|334.21|332.51|334.15|332.45|10
1739437470000|2025-02-13 09:04:30|334.14|332.44|334.18|332.48|334.19|332.49|334.09|332.39|12
1739437480000|2025-02-13 09:04:40|334.19|332.49|334.13|332.43|334.19|332.49|334.13|332.43|9
1739437490000|2025-02-13 09:04:50|334.12|332.42|334.15|332.45|334.24|332.54|334.11|332.41|11
1739437500000|2025-02-13 09:05:00|334.14|332.44|334.32|332.62|334.32|332.62|334.06|332.36|14
1739437510000|2025-02-13 09:05:10|334.33|332.63|334.41|332.71|334.41|332.71|334.33|332.63|7
1739437520000|2025-02-13 09:05:20|334.38|332.68|334.31|332.61|334.45|332.75|334.3|332.6|11
1739437530000|2025-02-13 09:05:30|334.29|332.59|334.17|332.47|334.29|332.59|334.15|332.45|9
1739437540000|2025-02-13 09:05:40|334.15|332.45|334.05|332.35|334.15|332.45|334.05|332.35|11
1739437550000|2025-02-13 09:05:50|334.04|332.34|333.93|332.23|334.08|332.38|333.93|332.23|10
1739437560000|2025-02-13 09:06:00|333.92|332.22|333.79|332.09|333.92|332.22|333.77|332.07|13
1739437570000|2025-02-13 09:06:10|333.84|332.14|334.04|332.34|334.04|332.34|333.84|332.14|7
1739437580000|2025-02-13 09:06:20|333.99|332.29|333.92|332.22|334|332.3|333.82|332.12|12
1739437590000|2025-02-13 09:06:30|333.93|332.23|333.82|332.12|333.94|332.24|333.82|332.12|9
1739437600000|2025-02-13 09:06:40|333.83|332.13|333.83|332.13|333.86|332.16|333.83|332.13|5
1739437610000|2025-02-13 09:06:50|333.77|332.07|333.72|332.02|333.77|332.07|333.72|332.02|9
1739437620000|2025-02-13 09:07:00|333.73|332.03|333.91|332.21|334|332.3|333.73|332.03|13
1739437630000|2025-02-13 09:07:10|333.92|332.22|333.93|332.23|333.93|332.23|333.92|332.22|4
1739437640000|2025-02-13 09:07:20|333.97|332.27|334.13|332.43|334.18|332.48|333.96|332.26|12
1739437650000|2025-02-13 09:07:30|334.12|332.42|334.1|332.4|334.13|332.43|334.07|332.37|10
1739437660000|2025-02-13 09:07:40|334.09|332.39|333.84|332.14|334.09|332.39|333.82|332.12|15
1739437670000|2025-02-13 09:07:50|333.83|332.13|333.57|331.87|333.85|332.15|333.56|331.86|8
1739437680000|2025-02-13 09:08:00|333.56|331.86|333.64|331.94|333.64|331.94|333.56|331.86|10
1739437690000|2025-02-13 09:08:10|333.63|331.93|333.78|332.08|333.81|332.11|333.62|331.92|7
1739437700000|2025-02-13 09:08:20|333.79|332.09|333.92|332.22|333.95|332.25|333.78|332.08|8
1739437710000|2025-02-13 09:08:30|333.91|332.21|333.98|332.28|333.98|332.28|333.91|332.21|6
1739437720000|2025-02-13 09:08:40|333.99|332.29|334.01|332.31|334.03|332.33|333.98|332.28|6
1739437730000|2025-02-13 09:08:50|334.02|332.32|334.09|332.39|334.1|332.4|334.02|332.32|5
1739437740000|2025-02-13 09:09:00|334.03|332.33|333.92|332.22|334.03|332.33|333.92|332.22|7
1739437750000|2025-02-13 09:09:10|333.89|332.19|334.04|332.34|334.04|332.34|333.88|332.18|9
1739437760000|2025-02-13 09:09:20|334.03|332.33|334.11|332.41|334.11|332.41|334.02|332.32|5
1739437770000|2025-02-13 09:09:30|334.12|332.42|334.34|332.64|334.35|332.65|334.1|332.4|10
1739437780000|2025-02-13 09:09:40|334.33|332.63|334.32|332.62|334.34|332.64|334.3|332.6|9
1739437790000|2025-02-13 09:09:50|334.35|332.65|334.35|332.65|334.35|332.65|334.35|332.65|1
1739437800000|2025-02-13 09:10:00|334.34|332.64|334.33|332.63|334.34|332.64|334.31|332.61|4
1739437810000|2025-02-13 09:10:10|334.3|332.6|334.32|332.62|334.33|332.63|334.23|332.53|9
1739437820000|2025-02-13 09:10:20|334.3|332.6|334.33|332.63|334.34|332.64|334.3|332.6|5
1739437830000|2025-02-13 09:10:30|334.27|332.57|334.27|332.57|334.32|332.62|334.12|332.42|15
1739437840000|2025-02-13 09:10:40|334.26|332.56|334.22|332.52|334.26|332.56|334.22|332.52|3
1739437850000|2025-02-13 09:10:50|334.21|332.51|334.24|332.54|334.27|332.57|334.21|332.51|7
1739437860000|2025-02-13 09:11:00|334.18|332.48|334.3|332.6|334.3|332.6|334.18|332.48|11
1739437870000|2025-02-13 09:11:10|334.28|332.58|334.26|332.56|334.28|332.58|334.24|332.54|8
1739437880000|2025-02-13 09:11:20|334.29|332.59|334.61|332.91|334.68|332.98|334.29|332.59|17
1739437890000|2025-02-13 09:11:30|334.62|332.92|334.67|332.97|334.74|333.04|334.62|332.92|16
1739437900000|2025-02-13 09:11:40|334.66|332.96|334.57|332.87|334.66|332.96|334.57|332.87|7
1739437910000|2025-02-13 09:11:50|334.6|332.9|334.5|332.8|334.6|332.9|334.5|332.8|7
1739437920000|2025-02-13 09:12:00|334.49|332.79|334.4|332.7|334.49|332.79|334.32|332.62|14
1739437930000|2025-02-13 09:12:10|334.39|332.69|334.51|332.81|334.52|332.82|334.39|332.69|9
1739437940000|2025-02-13 09:12:20|334.57|332.87|334.61|332.91|334.61|332.91|334.47|332.77|7
1739437950000|2025-02-13 09:12:30|334.63|332.93|334.54|332.84|334.63|332.93|334.53|332.83|7
1739437960000|2025-02-13 09:12:40|334.53|332.83|334.49|332.79|334.53|332.83|334.47|332.77|6
1739437970000|2025-02-13 09:12:50|334.48|332.78|334.42|332.72|334.5|332.8|334.42|332.72|8
1739437980000|2025-02-13 09:13:00|334.41|332.71|334.3|332.6|334.41|332.71|334.3|332.6|7
1739437990000|2025-02-13 09:13:10|334.28|332.58|334.21|332.51|334.28|332.58|334.21|332.51|5
1739438000000|2025-02-13 09:13:20|334.2|332.5|334.19|332.49|334.2|332.5|334.18|332.48|7
1739438010000|2025-02-13 09:13:30|334.2|332.5|334.18|332.48|334.23|332.53|334.18|332.48|5
1739438020000|2025-02-13 09:13:40|334.22|332.52|334.16|332.46|334.22|332.52|334.12|332.42|8
1739438030000|2025-02-13 09:13:50|334.15|332.45|334.05|332.35|334.15|332.45|334.05|332.35|12
1739438040000|2025-02-13 09:14:00|334.04|332.34|333.91|332.21|334.04|332.34|333.91|332.21|8
1739438050000|2025-02-13 09:14:10|333.9|332.2|333.73|332.03|333.9|332.2|333.73|332.03|8
1739438060000|2025-02-13 09:14:20|333.7|332|333.78|332.08|333.78|332.08|333.69|331.99|6
1739438070000|2025-02-13 09:14:30|333.77|332.07|333.77|332.07|333.86|332.16|333.77|332.07|11
1739438080000|2025-02-13 09:14:40|333.76|332.06|333.77|332.07|333.77|332.07|333.75|332.05|4
1739438090000|2025-02-13 09:14:50|333.8|332.1|333.89|332.19|333.89|332.19|333.8|332.1|7
1739438100000|2025-02-13 09:15:00|333.92|332.22|334.04|332.34|334.23|332.53|333.91|332.21|16
1739438110000|2025-02-13 09:15:10|334.03|332.33|333.99|332.29|334.03|332.33|333.86|332.16|8
1739438120000|2025-02-13 09:15:20|334.03|332.33|334.21|332.51|334.21|332.51|334.03|332.33|13
1739438130000|2025-02-13 09:15:30|334.14|332.44|334.08|332.38|334.14|332.44|334.07|332.37|6
1739438140000|2025-02-13 09:15:40|334.14|332.44|334.15|332.45|334.15|332.45|333.93|332.23|13
1739438150000|2025-02-13 09:15:50|334.14|332.44|334.13|332.43|334.22|332.52|334.13|332.43|10
1739438160000|2025-02-13 09:16:00|334.14|332.44|333.97|332.27|334.14|332.44|333.97|332.27|9
1739438170000|2025-02-13 09:16:10|334.04|332.34|334|332.3|334.04|332.34|334|332.3|5
1739438180000|2025-02-13 09:16:20|334.02|332.32|334.02|332.32|334.02|332.32|334.01|332.31|3
1739438190000|2025-02-13 09:16:30|334.03|332.33|334.34|332.64|334.37|332.67|334.03|332.33|17
1739438200000|2025-02-13 09:16:40|334.37|332.67|334.44|332.74|334.44|332.74|334.37|332.67|6
1739438210000|2025-02-13 09:16:50|334.43|332.73|334.35|332.65|334.43|332.73|334.21|332.51|10
1739438220000|2025-02-13 09:17:00|334.34|332.64|334.32|332.62|334.35|332.65|334.21|332.51|15
1739438230000|2025-02-13 09:17:10|334.42|332.72|334.49|332.79|334.49|332.79|334.39|332.69|9
1739438240000|2025-02-13 09:17:20|334.5|332.8|334.55|332.85|334.58|332.88|334.46|332.76|13
1739438250000|2025-02-13 09:17:30|334.54|332.84|334.54|332.84|334.65|332.95|334.54|332.84|12
1739438260000|2025-02-13 09:17:40|334.53|332.83|334.5|332.8|334.53|332.83|334.49|332.79|5
1739438270000|2025-02-13 09:17:50|334.55|332.85|334.46|332.76|334.55|332.85|334.46|332.76|10
1739438280000|2025-02-13 09:18:00|334.42|332.72|334.37|332.67|334.48|332.78|334.37|332.67|16
1739438290000|2025-02-13 09:18:10|334.4|332.7|334.5|332.8|334.5|332.8|334.38|332.68|9
1739438300000|2025-02-13 09:18:20|334.49|332.79|334.77|333.07|334.79|333.09|334.49|332.79|13
1739438310000|2025-02-13 09:18:30|334.76|333.06|334.73|333.03|334.8|333.1|334.72|333.02|13
1739438320000|2025-02-13 09:18:40|334.76|333.06|334.74|333.04|334.76|333.06|334.74|333.04|3
1739438330000|2025-02-13 09:18:50|334.72|333.02|334.73|333.03|334.73|333.03|334.71|333.01|4
1739438340000|2025-02-13 09:19:00|334.71|333.01|334.72|333.02|334.72|333.02|334.7|333|4
1739438350000|2025-02-13 09:19:10|334.73|333.03|334.78|333.08|334.81|333.11|334.7|333|11
1739438360000|2025-02-13 09:19:20|334.79|333.09|334.91|333.21|334.91|333.21|334.78|333.08|5
1739438370000|2025-02-13 09:19:30|334.95|333.25|334.74|333.04|334.95|333.25|334.73|333.03|16
1739438380000|2025-02-13 09:19:40|334.75|333.05|334.74|333.04|334.78|333.08|334.73|333.03|12
1739438390000|2025-02-13 09:19:50|334.73|333.03|334.75|333.05|334.77|333.07|334.72|333.02|6
1739438400000|2025-02-13 09:20:00|334.89|333.19|334.79|333.09|334.9|333.2|334.79|333.09|10
1739438410000|2025-02-13 09:20:10|334.78|333.08|334.81|333.11|334.89|333.19|334.77|333.07|10
1739438420000|2025-02-13 09:20:20|334.82|333.12|334.67|332.97|334.82|333.12|334.66|332.96|13
1739438430000|2025-02-13 09:20:30|334.66|332.96|334.79|333.09|334.79|333.09|334.66|332.96|5
1739438440000|2025-02-13 09:20:40|334.84|333.14|334.84|333.14|334.9|333.2|334.82|333.12|15
1739438450000|2025-02-13 09:20:50|334.8|333.1|334.75|333.05|334.81|333.11|334.75|333.05|8
1739438460000|2025-02-13 09:21:00|334.69|332.99|334.59|332.89|334.7|333|334.59|332.89|8
1739438470000|2025-02-13 09:21:10|334.58|332.88|334.49|332.79|334.61|332.91|334.48|332.78|13
1739438480000|2025-02-13 09:21:20|334.48|332.78|334.4|332.7|334.48|332.78|334.38|332.68|9
1739438490000|2025-02-13 09:21:30|334.39|332.69|334.52|332.82|334.52|332.82|334.33|332.63|12
1739438500000|2025-02-13 09:21:40|334.56|332.86|334.46|332.76|334.77|333.07|334.44|332.74|21
1739438510000|2025-02-13 09:21:50|334.45|332.75|334.43|332.73|334.45|332.75|334.43|332.73|6
1739438520000|2025-02-13 09:22:00|334.42|332.72|334.49|332.79|334.54|332.84|334.42|332.72|13
1739438530000|2025-02-13 09:22:10|334.47|332.77|334.48|332.78|334.53|332.83|334.43|332.73|11
1739438540000|2025-02-13 09:22:20|334.51|332.81|334.56|332.86|334.6|332.9|334.51|332.81|8
1739438550000|2025-02-13 09:22:30|334.55|332.85|334.62|332.92|334.62|332.92|334.51|332.81|7
1739438560000|2025-02-13 09:22:40|334.61|332.91|334.55|332.85|334.61|332.91|334.55|332.85|5
1739438570000|2025-02-13 09:22:50|334.54|332.84|334.52|332.82|334.54|332.84|334.52|332.82|3
1739438580000|2025-02-13 09:23:00|334.5|332.8|334.36|332.66|334.5|332.8|334.36|332.66|8
1739438590000|2025-02-13 09:23:10|334.35|332.65|334.48|332.78|334.48|332.78|334.28|332.58|11
1739438600000|2025-02-13 09:23:20|334.47|332.77|334.39|332.69|334.47|332.77|334.39|332.69|9
1739438610000|2025-02-13 09:23:30|334.36|332.66|334.39|332.69|334.41|332.71|334.35|332.65|8
1739438620000|2025-02-13 09:23:40|334.4|332.7|334.43|332.73|334.45|332.75|334.39|332.69|6
1739438630000|2025-02-13 09:23:50|334.44|332.74|334.44|332.74|334.45|332.75|334.43|332.73|5
1739438640000|2025-02-13 09:24:00|334.42|332.72|334.58|332.88|334.58|332.88|334.4|332.7|10
1739438650000|2025-02-13 09:24:10|334.57|332.87|334.52|332.82|334.57|332.87|334.52|332.82|5
1739438660000|2025-02-13 09:24:20|334.51|332.81|334.61|332.91|334.61|332.91|334.5|332.8|9
1739438670000|2025-02-13 09:24:30|334.63|332.93|334.62|332.92|334.69|332.99|334.62|332.92|9
1739438680000|2025-02-13 09:24:40|334.61|332.91|334.53|332.83|334.61|332.91|334.51|332.81|9
1739438690000|2025-02-13 09:24:50|334.52|332.82|334.6|332.9|334.6|332.9|334.52|332.82|4
1739438700000|2025-02-13 09:25:00|334.57|332.87|334.64|332.94|334.64|332.94|334.57|332.87|6
1739438710000|2025-02-13 09:25:10|334.63|332.93|334.65|332.95|334.65|332.95|334.59|332.89|7
1739438720000|2025-02-13 09:25:20|334.66|332.96|334.66|332.96|334.66|332.96|334.63|332.93|4
1739438730000|2025-02-13 09:25:30|334.65|332.95|334.58|332.88|334.65|332.95|334.58|332.88|6
1739438740000|2025-02-13 09:25:40|334.61|332.91|334.72|333.02|334.73|333.03|334.61|332.91|12
1739438750000|2025-02-13 09:25:50|334.75|333.05|334.75|333.05|334.83|333.13|334.75|333.05|10
1739438760000|2025-02-13 09:26:00|334.69|332.99|334.76|333.06|334.8|333.1|334.68|332.98|14
1739438770000|2025-02-13 09:26:10|334.75|333.05|334.66|332.96|334.75|333.05|334.66|332.96|5
1739438780000|2025-02-13 09:26:20|334.62|332.92|334.54|332.84|334.62|332.92|334.54|332.84|6
1739438790000|2025-02-13 09:26:30|334.53|332.83|334.51|332.81|334.53|332.83|334.47|332.77|11
1739438800000|2025-02-13 09:26:40|334.5|332.8|334.43|332.73|334.5|332.8|334.43|332.73|5
1739438810000|2025-02-13 09:26:50|334.42|332.72|334.41|332.71|334.48|332.78|334.41|332.71|9
1739438820000|2025-02-13 09:27:00|334.42|332.72|334.54|332.84|334.54|332.84|334.42|332.72|8
1739438830000|2025-02-13 09:27:10|334.51|332.81|334.5|332.8|334.51|332.81|334.49|332.79|4
1739438840000|2025-02-13 09:27:20|334.55|332.85|334.51|332.81|334.55|332.85|334.51|332.81|5
1739438850000|2025-02-13 09:27:30|334.5|332.8|334.46|332.76|334.5|332.8|334.46|332.76|4
1739438860000|2025-02-13 09:27:40|334.45|332.75|334.44|332.74|334.45|332.75|334.44|332.74|2
1739438870000|2025-02-13 09:27:50|334.47|332.77|334.5|332.8|334.52|332.82|334.47|332.77|5
1739438880000|2025-02-13 09:28:00|334.51|332.81|334.42|332.72|334.51|332.81|334.42|332.72|9
1739438890000|2025-02-13 09:28:10|334.43|332.73|334.41|332.71|334.43|332.73|334.41|332.71|3
1739438900000|2025-02-13 09:28:20|334.47|332.77|334.56|332.86|334.56|332.86|334.46|332.76|12
1739438910000|2025-02-13 09:28:30|334.58|332.88|334.63|332.93|334.66|332.96|334.58|332.88|8
1739438920000|2025-02-13 09:28:40|334.62|332.92|334.62|332.92|334.62|332.92|334.62|332.92|1
1739438930000|2025-02-13 09:28:50|334.63|332.93|334.66|332.96|334.66|332.96|334.63|332.93|2
1739438940000|2025-02-13 09:29:00|334.76|333.06|334.81|333.11|334.86|333.16|334.76|333.06|10
1739438950000|2025-02-13 09:29:10|334.8|333.1|334.66|332.96|334.8|333.1|334.66|332.96|6
1739438960000|2025-02-13 09:29:20|334.65|332.95|334.57|332.87|334.65|332.95|334.57|332.87|6
1739438970000|2025-02-13 09:29:30|334.56|332.86|334.48|332.78|334.56|332.86|334.48|332.78|10
1739438980000|2025-02-13 09:29:40|334.47|332.77|334.49|332.79|334.51|332.81|334.47|332.77|4
1739438990000|2025-02-13 09:29:50|334.5|332.8|334.42|332.72|334.5|332.8|334.42|332.72|3
1739439000000|2025-02-13 09:30:00|334.41|332.71|334.22|332.52|334.41|332.71|334.21|332.51|16
1739439010000|2025-02-13 09:30:10|334.16|332.46|334.04|332.34|334.19|332.49|334.04|332.34|12
1739439020000|2025-02-13 09:30:20|334.03|332.33|334.03|332.33|334.03|332.33|333.85|332.15|16
1739439030000|2025-02-13 09:30:30|334.07|332.37|334.26|332.56|334.27|332.57|334.04|332.34|15
1739439040000|2025-02-13 09:30:40|334.29|332.59|334.27|332.57|334.29|332.59|334.27|332.57|4
1739439050000|2025-02-13 09:30:50|334.26|332.56|334.31|332.61|334.35|332.65|334.26|332.56|3
1739439060000|2025-02-13 09:31:00|334.34|332.64|334.16|332.46|334.34|332.64|334.16|332.46|10
1739439070000|2025-02-13 09:31:10|334.17|332.47|334.19|332.49|334.19|332.49|334.06|332.36|13
1739439080000|2025-02-13 09:31:20|334.14|332.44|334.17|332.47|334.19|332.49|334.1|332.4|9
1739439090000|2025-02-13 09:31:30|334.21|332.51|334.24|332.54|334.31|332.61|334.19|332.49|10
1739439100000|2025-02-13 09:31:40|334.27|332.57|334.27|332.57|334.27|332.57|334.27|332.57|1
1739439110000|2025-02-13 09:31:50|334.25|332.55|334.25|332.55|334.25|332.55|334.25|332.55|1
1739439120000|2025-02-13 09:32:00|334.24|332.54|334.3|332.6|334.3|332.6|334.24|332.54|6
1739439130000|2025-02-13 09:32:10|334.34|332.64|334.37|332.67|334.39|332.69|334.34|332.64|5
1739439140000|2025-02-13 09:32:20|334.35|332.65|334.32|332.62|334.36|332.66|334.32|332.62|6
1739439150000|2025-02-13 09:32:30|334.31|332.61|334.46|332.76|334.46|332.76|334.31|332.61|8
1739439160000|2025-02-13 09:32:40|334.53|332.83|334.83|333.13|334.83|333.13|334.53|332.83|13
1739439170000|2025-02-13 09:32:50|334.84|333.14|334.85|333.15|334.86|333.16|334.8|333.1|10
1739439180000|2025-02-13 09:33:00|334.84|333.14|334.87|333.17|334.88|333.18|334.81|333.11|10
1739439190000|2025-02-13 09:33:10|334.86|333.16|334.99|333.29|334.99|333.29|334.86|333.16|14
1739439200000|2025-02-13 09:33:20|334.98|333.28|334.97|333.27|334.98|333.28|334.96|333.26|3
1739439210000|2025-02-13 09:33:30|334.94|333.24|334.92|333.22|334.96|333.26|334.92|333.22|8
1739439220000|2025-02-13 09:33:40|334.93|333.23|334.99|333.29|334.99|333.29|334.91|333.21|7
1739439230000|2025-02-13 09:33:50|334.98|333.28|334.91|333.21|334.98|333.28|334.9|333.2|8
1739439240000|2025-02-13 09:34:00|334.92|333.22|334.89|333.19|334.92|333.22|334.88|333.18|6
1739439250000|2025-02-13 09:34:10|334.88|333.18|334.82|333.12|334.88|333.18|334.82|333.12|7
1739439260000|2025-02-13 09:34:20|334.81|333.11|334.82|333.12|334.84|333.14|334.81|333.11|4
1739439280000|2025-02-13 09:34:40|334.8|333.1|334.9|333.2|334.93|333.23|334.77|333.07|11
1739439290000|2025-02-13 09:34:50|334.89|333.19|334.8|333.1|334.89|333.19|334.8|333.1|7
1739439300000|2025-02-13 09:35:00|334.68|332.98|334.94|333.24|334.94|333.24|334.68|332.98|11
1739439310000|2025-02-13 09:35:10|334.96|333.26|334.86|333.16|334.98|333.28|334.8|333.1|17
1739439320000|2025-02-13 09:35:20|334.85|333.15|334.87|333.17|334.9|333.2|334.78|333.08|13
1739439330000|2025-02-13 09:35:30|334.86|333.16|334.8|333.1|334.86|333.16|334.8|333.1|4
1739439340000|2025-02-13 09:35:40|334.82|333.12|335.02|333.32|335.03|333.33|334.8|333.1|9
1739439350000|2025-02-13 09:35:50|335.01|333.31|335.03|333.33|335.05|333.35|334.98|333.28|9
1739439360000|2025-02-13 09:36:00|335.02|333.32|335.1|333.4|335.11|333.41|335.02|333.32|5
1739439370000|2025-02-13 09:36:10|335.09|333.39|334.98|333.28|335.09|333.39|334.98|333.28|10
1739439380000|2025-02-13 09:36:20|334.99|333.29|335.12|333.42|335.12|333.42|334.99|333.29|11
1739439390000|2025-02-13 09:36:30|335.16|333.46|335.23|333.53|335.3|333.6|335.16|333.46|12
1739439400000|2025-02-13 09:36:40|335.24|333.54|335.23|333.53|335.27|333.57|335.23|333.53|5
1739439410000|2025-02-13 09:36:50|335.2|333.5|335.16|333.46|335.2|333.5|335.16|333.46|5
1739439420000|2025-02-13 09:37:00|335.15|333.45|335.27|333.57|335.33|333.63|335.13|333.43|15
1739439430000|2025-02-13 09:37:10|335.26|333.56|335.16|333.46|335.26|333.56|335.15|333.45|9
1739439440000|2025-02-13 09:37:20|335.15|333.45|335.14|333.44|335.15|333.45|335.14|333.44|2
1739439450000|2025-02-13 09:37:30|335.15|333.45|335.07|333.37|335.15|333.45|335.07|333.37|4
1739439460000|2025-02-13 09:37:40|335.12|333.42|335.07|333.37|335.12|333.42|335.07|333.37|7
1739439470000|2025-02-13 09:37:50|335.06|333.36|335.1|333.4|335.1|333.4|335.06|333.36|3
1739439480000|2025-02-13 09:38:00|335.09|333.39|335.04|333.34|335.09|333.39|335.02|333.32|7
1739439490000|2025-02-13 09:38:10|335.03|333.33|335.09|333.39|335.12|333.42|334.97|333.27|11
1739439500000|2025-02-13 09:38:20|335.1|333.4|335.2|333.5|335.23|333.53|335.09|333.39|10
1739439510000|2025-02-13 09:38:30|335.21|333.51|335.29|333.59|335.48|333.78|335.16|333.46|20
1739439520000|2025-02-13 09:38:40|335.34|333.64|335.18|333.48|335.34|333.64|335.13|333.43|15
1739439530000|2025-02-13 09:38:50|335.17|333.47|335.11|333.41|335.17|333.47|335.11|333.41|6
1739439540000|2025-02-13 09:39:00|335.09|333.39|335.04|333.34|335.09|333.39|334.95|333.25|18
1739439550000|2025-02-13 09:39:10|335.03|333.33|335.2|333.5|335.21|333.51|335.03|333.33|14
1739439560000|2025-02-13 09:39:20|335.25|333.55|335.2|333.5|335.25|333.55|335.19|333.49|6
1739439570000|2025-02-13 09:39:30|335.19|333.49|335.13|333.43|335.19|333.49|335.13|333.43|6
1739439580000|2025-02-13 09:39:40|335.12|333.42|335.14|333.44|335.17|333.47|335.12|333.42|5
1739439590000|2025-02-13 09:39:50|335.13|333.43|335.11|333.41|335.15|333.45|335.11|333.41|8
1739439600000|2025-02-13 09:40:00|335.1|333.4|335.05|333.35|335.22|333.52|335.04|333.34|14
1739439610000|2025-02-13 09:40:10|335.08|333.38|335.05|333.35|335.11|333.41|335.05|333.35|9
1739439620000|2025-02-13 09:40:20|335.06|333.36|334.98|333.28|335.06|333.36|334.97|333.27|6
1739439630000|2025-02-13 09:40:30|335|333.3|335.01|333.31|335.01|333.31|335|333.3|2
1739439640000|2025-02-13 09:40:40|334.98|333.28|334.89|333.19|334.98|333.28|334.89|333.19|12
1739439650000|2025-02-13 09:40:50|334.88|333.18|334.85|333.15|334.88|333.18|334.85|333.15|4
1739439660000|2025-02-13 09:41:00|334.89|333.19|334.98|333.28|335.02|333.32|334.88|333.18|11
1739439670000|2025-02-13 09:41:10|334.99|333.29|335.03|333.33|335.06|333.36|334.98|333.28|8
1739439680000|2025-02-13 09:41:20|335.04|333.34|335.04|333.34|335.08|333.38|335.03|333.33|11
1739439690000|2025-02-13 09:41:30|335.03|333.33|335.05|333.35|335.12|333.42|335.03|333.33|8
1739439700000|2025-02-13 09:41:40|335.04|333.34|335.03|333.33|335.04|333.34|335.03|333.33|2
1739439710000|2025-02-13 09:41:50|335.02|333.32|334.99|333.29|335.02|333.32|334.98|333.28|4
1739439720000|2025-02-13 09:42:00|335.04|333.34|335.01|333.31|335.04|333.34|335|333.3|4
1739439730000|2025-02-13 09:42:10|335|333.3|335.1|333.4|335.1|333.4|335|333.3|6
1739439740000|2025-02-13 09:42:20|335.11|333.41|335.16|333.46|335.17|333.47|335.11|333.41|3
1739439750000|2025-02-13 09:42:30|335.15|333.45|335.2|333.5|335.23|333.53|335.1|333.4|10
1739439760000|2025-02-13 09:42:40|335.21|333.51|335.14|333.44|335.21|333.51|335.14|333.44|5
1739439770000|2025-02-13 09:42:50|335.13|333.43|335.13|333.43|335.13|333.43|335.13|333.43|1
1739439780000|2025-02-13 09:43:00|335.12|333.42|335.18|333.48|335.18|333.48|335.12|333.42|2
1739439790000|2025-02-13 09:43:10|335.17|333.47|335.22|333.52|335.26|333.56|335.15|333.45|13
1739439800000|2025-02-13 09:43:20|335.2|333.5|335.26|333.56|335.34|333.64|335.18|333.48|7
1739439810000|2025-02-13 09:43:30|335.25|333.55|335.24|333.54|335.25|333.55|335.23|333.53|6
1739439820000|2025-02-13 09:43:40|335.26|333.56|335.24|333.54|335.26|333.56|335.21|333.51|8
1739439830000|2025-02-13 09:43:50|335.21|333.51|335.16|333.46|335.23|333.53|335.16|333.46|6
1739439840000|2025-02-13 09:44:00|335.15|333.45|335.01|333.31|335.16|333.46|335.01|333.31|10
1739439850000|2025-02-13 09:44:10|335|333.3|334.99|333.29|335.04|333.34|334.98|333.28|9
1739439860000|2025-02-13 09:44:20|335|333.3|334.97|333.27|335|333.3|334.97|333.27|4
1739439870000|2025-02-13 09:44:30|334.98|333.28|334.99|333.29|335.03|333.33|334.98|333.28|6
1739439880000|2025-02-13 09:44:40|335.02|333.32|334.99|333.29|335.02|333.32|334.99|333.29|4
1739439890000|2025-02-13 09:44:50|334.98|333.28|334.94|333.24|334.98|333.28|334.94|333.24|3
1739439900000|2025-02-13 09:45:00|334.93|333.23|334.8|333.1|334.93|333.23|334.8|333.1|10
1739439910000|2025-02-13 09:45:10|334.79|333.09|334.73|333.03|334.79|333.09|334.73|333.03|7
1739439920000|2025-02-13 09:45:20|334.72|333.02|334.83|333.13|334.83|333.13|334.72|333.02|3
1739439930000|2025-02-13 09:45:30|334.82|333.12|334.87|333.17|334.88|333.18|334.81|333.11|6
1739439940000|2025-02-13 09:45:40|334.88|333.18|334.91|333.21|334.94|333.24|334.88|333.18|6
1739439950000|2025-02-13 09:45:50|334.9|333.2|335.12|333.42|335.12|333.42|334.9|333.2|9
1739439960000|2025-02-13 09:46:00|335.13|333.43|335.23|333.53|335.23|333.53|335.13|333.43|7
1739439970000|2025-02-13 09:46:10|335.25|333.55|335.12|333.42|335.25|333.55|335.12|333.42|8
1739439980000|2025-02-13 09:46:20|335.11|333.41|335.03|333.33|335.11|333.41|335.03|333.33|6
1739439990000|2025-02-13 09:46:30|335.02|333.32|334.94|333.24|335.02|333.32|334.94|333.24|9
1739440000000|2025-02-13 09:46:40|334.93|333.23|334.93|333.23|334.96|333.26|334.91|333.21|12
1739440010000|2025-02-13 09:46:50|334.94|333.24|334.86|333.16|334.94|333.24|334.86|333.16|14
1739440020000|2025-02-13 09:47:00|334.85|333.15|334.53|332.83|334.85|333.15|334.49|332.79|10
1739440030000|2025-02-13 09:47:10|334.52|332.82|334.66|332.96|334.66|332.96|334.5|332.8|5
1739440040000|2025-02-13 09:47:20|334.67|332.97|334.74|333.04|334.79|333.09|334.67|332.97|8
1739440050000|2025-02-13 09:47:30|334.71|333.01|334.6|332.9|334.72|333.02|334.6|332.9|8
1739440060000|2025-02-13 09:47:40|334.62|332.92|334.68|332.98|334.68|332.98|334.6|332.9|5
1739440070000|2025-02-13 09:47:50|334.67|332.97|334.66|332.96|334.67|332.97|334.66|332.96|2
1739440080000|2025-02-13 09:48:00|334.68|332.98|334.73|333.03|334.73|333.03|334.67|332.97|3
1739440090000|2025-02-13 09:48:10|334.72|333.02|334.7|333|334.72|333.02|334.7|333|3
1739440100000|2025-02-13 09:48:20|334.69|332.99|334.74|333.04|334.77|333.07|334.69|332.99|8
1739440110000|2025-02-13 09:48:30|334.75|333.05|334.77|333.07|334.82|333.12|334.75|333.05|9
1739440120000|2025-02-13 09:48:40|334.75|333.05|334.77|333.07|334.77|333.07|334.75|333.05|2
1739440130000|2025-02-13 09:48:50|334.76|333.06|334.73|333.03|334.78|333.08|334.73|333.03|6
1739440140000|2025-02-13 09:49:00|334.74|333.04|334.83|333.13|334.83|333.13|334.69|332.99|12
1739440150000|2025-02-13 09:49:10|334.82|333.12|334.74|333.04|334.82|333.12|334.74|333.04|7
1739440160000|2025-02-13 09:49:20|334.77|333.07|334.85|333.15|334.85|333.15|334.77|333.07|6
1739440170000|2025-02-13 09:49:30|334.84|333.14|334.81|333.11|334.85|333.15|334.79|333.09|7
1739440180000|2025-02-13 09:49:40|334.8|333.1|334.78|333.08|334.82|333.12|334.78|333.08|7
1739440190000|2025-02-13 09:49:50|334.77|333.07|334.81|333.11|334.81|333.11|334.77|333.07|4
1739440200000|2025-02-13 09:50:00|334.8|333.1|334.79|333.09|334.8|333.1|334.77|333.07|6
1739440210000|2025-02-13 09:50:10|334.8|333.1|334.82|333.12|334.86|333.16|334.8|333.1|7
1739440220000|2025-02-13 09:50:20|334.81|333.11|334.78|333.08|334.81|333.11|334.77|333.07|3
1739440230000|2025-02-13 09:50:30|334.79|333.09|334.87|333.17|334.87|333.17|334.79|333.09|6
1739440240000|2025-02-13 09:50:40|334.86|333.16|334.96|333.26|334.96|333.26|334.84|333.14|6
1739440250000|2025-02-13 09:50:50|334.95|333.25|334.94|333.24|334.95|333.25|334.89|333.19|11
1739440260000|2025-02-13 09:51:00|334.93|333.23|334.94|333.24|334.94|333.24|334.93|333.23|2
1739440270000|2025-02-13 09:51:10|334.97|333.27|334.75|333.05|334.97|333.27|334.75|333.05|10
1739440280000|2025-02-13 09:51:20|334.74|333.04|334.72|333.02|334.74|333.04|334.72|333.02|5
1739440290000|2025-02-13 09:51:30|334.71|333.01|334.88|333.18|334.9|333.2|334.71|333.01|8
1739440300000|2025-02-13 09:51:40|334.86|333.16|334.86|333.16|334.91|333.21|334.83|333.13|8
1739440310000|2025-02-13 09:51:50|334.87|333.17|334.86|333.16|334.88|333.18|334.81|333.11|11
1739440320000|2025-02-13 09:52:00|334.85|333.15|334.85|333.15|334.85|333.15|334.83|333.13|4
1739440330000|2025-02-13 09:52:10|334.86|333.16|334.9|333.2|334.9|333.2|334.85|333.15|5
1739440340000|2025-02-13 09:52:20|334.88|333.18|334.92|333.22|334.92|333.22|334.87|333.17|5
1739440350000|2025-02-13 09:52:30|334.93|333.23|334.93|333.23|334.96|333.26|334.92|333.22|7
1739440360000|2025-02-13 09:52:40|334.89|333.19|334.92|333.22|334.93|333.23|334.87|333.17|5
1739440370000|2025-02-13 09:52:50|334.91|333.21|334.85|333.15|334.91|333.21|334.84|333.14|6
1739440380000|2025-02-13 09:53:00|334.82|333.12|334.8|333.1|334.85|333.15|334.8|333.1|7
1739440390000|2025-02-13 09:53:10|334.81|333.11|334.73|333.03|334.81|333.11|334.69|332.99|7
1739440400000|2025-02-13 09:53:20|334.68|332.98|334.69|332.99|334.72|333.02|334.68|332.98|5
1739440410000|2025-02-13 09:53:30|334.66|332.96|334.58|332.88|334.66|332.96|334.58|332.88|7
1739440420000|2025-02-13 09:53:40|334.56|332.86|334.53|332.83|334.56|332.86|334.52|332.82|6
1739440430000|2025-02-13 09:53:50|334.5|332.8|334.56|332.86|334.56|332.86|334.5|332.8|4
1739440440000|2025-02-13 09:54:00|334.55|332.85|334.53|332.83|334.55|332.85|334.53|332.83|2
1739440450000|2025-02-13 09:54:10|334.52|332.82|334.66|332.96|334.69|332.99|334.52|332.82|11
1739440460000|2025-02-13 09:54:20|334.65|332.95|334.67|332.97|334.67|332.97|334.63|332.93|4
1739440470000|2025-02-13 09:54:30|334.74|333.04|334.69|332.99|334.79|333.09|334.69|332.99|11
1739440480000|2025-02-13 09:54:40|334.68|332.98|334.77|333.07|334.79|333.09|334.66|332.96|14
1739440490000|2025-02-13 09:54:50|334.76|333.06|334.73|333.03|334.79|333.09|334.73|333.03|8
1739440500000|2025-02-13 09:55:00|334.74|333.04|334.68|332.98|334.79|333.09|334.68|332.98|7
1739440510000|2025-02-13 09:55:10|334.67|332.97|334.61|332.91|334.67|332.97|334.6|332.9|9
1739440520000|2025-02-13 09:55:20|334.6|332.9|334.59|332.89|334.62|332.92|334.58|332.88|7
1739440530000|2025-02-13 09:55:30|334.57|332.87|334.58|332.88|334.58|332.88|334.57|332.87|2
1739440540000|2025-02-13 09:55:40|334.55|332.85|334.53|332.83|334.56|332.86|334.52|332.82|5
1739440550000|2025-02-13 09:55:50|334.52|332.82|334.49|332.79|334.52|332.82|334.49|332.79|4
1739440560000|2025-02-13 09:56:00|334.5|332.8|334.47|332.77|334.54|332.84|334.47|332.77|7
1739440570000|2025-02-13 09:56:10|334.48|332.78|334.51|332.81|334.51|332.81|334.48|332.78|4
1739440580000|2025-02-13 09:56:20|334.48|332.78|334.41|332.71|334.48|332.78|334.41|332.71|6
1739440590000|2025-02-13 09:56:30|334.4|332.7|334.45|332.75|334.46|332.76|334.4|332.7|6
1739440600000|2025-02-13 09:56:40|334.44|332.74|334.47|332.77|334.47|332.77|334.44|332.74|2
1739440610000|2025-02-13 09:56:50|334.46|332.76|334.4|332.7|334.46|332.76|334.4|332.7|5
1739440620000|2025-02-13 09:57:00|334.39|332.69|334.43|332.73|334.45|332.75|334.39|332.69|5
1739440630000|2025-02-13 09:57:10|334.42|332.72|334.41|332.71|334.42|332.72|334.41|332.71|2
1739440640000|2025-02-13 09:57:20|334.42|332.72|334.51|332.81|334.51|332.81|334.39|332.69|8
1739440650000|2025-02-13 09:57:30|334.52|332.82|334.51|332.81|334.53|332.83|334.5|332.8|4
1739440670000|2025-02-13 09:57:50|334.52|332.82|334.71|333.01|334.71|333.01|334.52|332.82|13
1739440680000|2025-02-13 09:58:00|334.7|333|334.65|332.95|334.71|333.01|334.65|332.95|6
1739440690000|2025-02-13 09:58:10|334.66|332.96|334.65|332.95|334.66|332.96|334.65|332.95|2
1739440700000|2025-02-13 09:58:20|334.64|332.94|334.6|332.9|334.64|332.94|334.6|332.9|3
1739440710000|2025-02-13 09:58:30|334.66|332.96|334.64|332.94|334.66|332.96|334.64|332.94|7
1739440720000|2025-02-13 09:58:40|334.65|332.95|334.73|333.03|334.73|333.03|334.65|332.95|7
1739440730000|2025-02-13 09:58:50|334.72|333.02|334.73|333.03|334.75|333.05|334.71|333.01|8
1739440740000|2025-02-13 09:59:00|334.72|333.02|334.89|333.19|334.89|333.19|334.71|333.01|15
1739440750000|2025-02-13 09:59:10|334.91|333.21|334.94|333.24|334.95|333.25|334.9|333.2|8
1739440760000|2025-02-13 09:59:20|334.9|333.2|334.9|333.2|334.94|333.24|334.9|333.2|7
1739440770000|2025-02-13 09:59:30|334.91|333.21|334.89|333.19|334.95|333.25|334.89|333.19|8
1739440780000|2025-02-13 09:59:40|334.86|333.16|334.81|333.11|334.86|333.16|334.8|333.1|6
1739440790000|2025-02-13 09:59:50|334.85|333.15|334.81|333.11|334.85|333.15|334.8|333.1|8
1739440800000|2025-02-13 10:00:00|334.8|333.1|334.82|333.12|334.93|333.23|334.8|333.1|13
1739440810000|2025-02-13 10:00:10|334.81|333.11|334.75|333.05|334.82|333.12|334.75|333.05|10
1739440820000|2025-02-13 10:00:20|334.74|333.04|334.66|332.96|334.74|333.04|334.66|332.96|8
1739440830000|2025-02-13 10:00:30|334.63|332.93|334.7|333|334.7|333|334.6|332.9|8
1739440840000|2025-02-13 10:00:40|334.69|332.99|334.77|333.07|334.78|333.08|334.68|332.98|11
1739440850000|2025-02-13 10:00:50|334.76|333.06|334.75|333.05|334.78|333.08|334.73|333.03|10
1739440860000|2025-02-13 10:01:00|334.74|333.04|334.64|332.94|334.74|333.04|334.64|332.94|8
1739440870000|2025-02-13 10:01:10|334.63|332.93|334.56|332.86|334.63|332.93|334.56|332.86|7
1739440880000|2025-02-13 10:01:20|334.53|332.83|334.53|332.83|334.54|332.84|334.36|332.66|16
1739440890000|2025-02-13 10:01:30|334.52|332.82|334.44|332.74|334.52|332.82|334.4|332.7|13
1739440900000|2025-02-13 10:01:40|334.46|332.76|334.51|332.81|334.51|332.81|334.44|332.74|13
1739440910000|2025-02-13 10:01:50|334.52|332.82|334.5|332.8|334.52|332.82|334.5|332.8|3
1739440920000|2025-02-13 10:02:00|334.54|332.84|334.39|332.69|334.54|332.84|334.39|332.69|8
1739440930000|2025-02-13 10:02:10|334.38|332.68|334.67|332.97|334.67|332.97|334.37|332.67|16
1739440940000|2025-02-13 10:02:20|334.66|332.96|334.6|332.9|334.66|332.96|334.6|332.9|8
1739440950000|2025-02-13 10:02:30|334.65|332.95|334.5|332.8|334.65|332.95|334.47|332.77|11
1739440960000|2025-02-13 10:02:40|334.48|332.78|334.46|332.76|334.48|332.78|334.45|332.75|8
1739440970000|2025-02-13 10:02:50|334.45|332.75|334.46|332.76|334.48|332.78|334.45|332.75|4
1739440980000|2025-02-13 10:03:00|334.47|332.77|334.5|332.8|334.51|332.81|334.46|332.76|7
1739440990000|2025-02-13 10:03:10|334.51|332.81|334.51|332.81|334.51|332.81|334.51|332.81|1
1739441000000|2025-02-13 10:03:20|334.54|332.84|334.59|332.89|334.59|332.89|334.51|332.81|12
1739441010000|2025-02-13 10:03:30|334.58|332.88|334.68|332.98|334.68|332.98|334.57|332.87|4
1739441020000|2025-02-13 10:03:40|334.67|332.97|334.62|332.92|334.73|333.03|334.62|332.92|13
1739441030000|2025-02-13 10:03:50|334.63|332.93|334.71|333.01|334.72|333.02|334.63|332.93|7
1739441040000|2025-02-13 10:04:00|334.7|333|334.65|332.95|334.71|333.01|334.63|332.93|6
1739441050000|2025-02-13 10:04:10|334.62|332.92|334.42|332.72|334.63|332.93|334.42|332.72|12
1739441060000|2025-02-13 10:04:20|334.41|332.71|334.42|332.72|334.43|332.73|334.4|332.7|6
1739441070000|2025-02-13 10:04:30|334.41|332.71|334.4|332.7|334.47|332.77|334.39|332.69|11
1739441080000|2025-02-13 10:04:40|334.39|332.69|334.36|332.66|334.41|332.71|334.36|332.66|8
1739441090000|2025-02-13 10:04:50|334.35|332.65|334.34|332.64|334.35|332.65|334.33|332.63|4
1739441100000|2025-02-13 10:05:00|334.31|332.61|334.17|332.47|334.31|332.61|334.17|332.47|6
1739441110000|2025-02-13 10:05:10|334.15|332.45|334.26|332.56|334.29|332.59|334.03|332.33|16
1739441120000|2025-02-13 10:05:20|334.31|332.61|334.39|332.69|334.47|332.77|334.31|332.61|11
1739441130000|2025-02-13 10:05:30|334.38|332.68|334.38|332.68|334.38|332.68|334.28|332.58|14
1739441140000|2025-02-13 10:05:40|334.37|332.67|334.42|332.72|334.46|332.76|334.31|332.61|14
1739441150000|2025-02-13 10:05:50|334.41|332.71|334.41|332.71|334.41|332.71|334.38|332.68|7
1739441160000|2025-02-13 10:06:00|334.42|332.72|334.55|332.85|334.55|332.85|334.39|332.69|9
1739441170000|2025-02-13 10:06:10|334.45|332.75|334.44|332.74|334.47|332.77|334.43|332.73|6
1739441180000|2025-02-13 10:06:20|334.43|332.73|334.41|332.71|334.43|332.73|334.38|332.68|11
1739441190000|2025-02-13 10:06:30|334.38|332.68|334.22|332.52|334.39|332.69|334.22|332.52|12
1739441200000|2025-02-13 10:06:40|334.26|332.56|334.11|332.41|334.26|332.56|334.11|332.41|12
1739441210000|2025-02-13 10:06:50|334.1|332.4|334.05|332.35|334.13|332.43|334.05|332.35|8
1739441220000|2025-02-13 10:07:00|334.04|332.34|333.98|332.28|334.04|332.34|333.91|332.21|15
1739441230000|2025-02-13 10:07:10|334.01|332.31|334|332.3|334.01|332.31|333.99|332.29|4
1739441240000|2025-02-13 10:07:20|334.01|332.31|334.05|332.35|334.05|332.35|334.01|332.31|3
1739441250000|2025-02-13 10:07:30|334.04|332.34|334.08|332.38|334.08|332.38|334.04|332.34|8
1739441260000|2025-02-13 10:07:40|334.11|332.41|334.1|332.4|334.15|332.45|334.09|332.39|7
1739441270000|2025-02-13 10:07:50|334.14|332.44|334.14|332.44|334.15|332.45|334.13|332.43|5
1739441280000|2025-02-13 10:08:00|334.13|332.43|334.16|332.46|334.18|332.48|334.13|332.43|4
1739441290000|2025-02-13 10:08:10|334.15|332.45|334.16|332.46|334.18|332.48|334.14|332.44|5
1739441300000|2025-02-13 10:08:20|334.13|332.43|334.14|332.44|334.15|332.45|334.13|332.43|4
1739441310000|2025-02-13 10:08:30|334.17|332.47|334.11|332.41|334.17|332.47|334.09|332.39|7
1739441320000|2025-02-13 10:08:40|334.12|332.42|334|332.3|334.12|332.42|334|332.3|8
1739441330000|2025-02-13 10:08:50|333.99|332.29|333.93|332.23|333.99|332.29|333.84|332.14|9
1739441340000|2025-02-13 10:09:00|333.94|332.24|334.08|332.38|334.08|332.38|333.94|332.24|10
1739441350000|2025-02-13 10:09:10|334.11|332.41|334.07|332.37|334.12|332.42|334.06|332.36|9
1739441360000|2025-02-13 10:09:20|334.06|332.36|334.04|332.34|334.08|332.38|334.02|332.32|6
1739441370000|2025-02-13 10:09:30|334.05|332.35|334.11|332.41|334.13|332.43|334.05|332.35|6
1739441380000|2025-02-13 10:09:40|334.08|332.38|334.06|332.36|334.08|332.38|334.03|332.33|6
1739441390000|2025-02-13 10:09:50|334.03|332.33|333.99|332.29|334.03|332.33|333.98|332.28|5
1739441400000|2025-02-13 10:10:00|333.98|332.28|333.92|332.22|333.98|332.28|333.91|332.21|8
1739441410000|2025-02-13 10:10:10|333.87|332.17|333.87|332.17|333.88|332.18|333.83|332.13|9
1739441420000|2025-02-13 10:10:20|333.88|332.18|334.01|332.31|334.01|332.31|333.88|332.18|14
1739441430000|2025-02-13 10:10:30|334|332.3|334.05|332.35|334.07|332.37|334|332.3|6
1739441440000|2025-02-13 10:10:40|334.08|332.38|334.02|332.32|334.08|332.38|334.02|332.32|6
1739441450000|2025-02-13 10:10:50|334.03|332.33|334.07|332.37|334.1|332.4|334.02|332.32|10
1739441460000|2025-02-13 10:11:00|334.08|332.38|334.07|332.37|334.1|332.4|334.06|332.36|5
1739441470000|2025-02-13 10:11:10|334.08|332.38|334.08|332.38|334.08|332.38|334.08|332.38|1
1739441490000|2025-02-13 10:11:30|334.09|332.39|334.16|332.46|334.16|332.46|334.09|332.39|6
1739441500000|2025-02-13 10:11:40|334.17|332.47|334.16|332.46|334.17|332.47|334.16|332.46|2
1739441510000|2025-02-13 10:11:50|334.14|332.44|334.21|332.51|334.33|332.63|334.14|332.44|13
1739441520000|2025-02-13 10:12:00|334.2|332.5|334.22|332.52|334.26|332.56|334.2|332.5|11
1739441530000|2025-02-13 10:12:10|334.19|332.49|334.25|332.55|334.26|332.56|334.17|332.47|8
1739441540000|2025-02-13 10:12:20|334.26|332.56|334.35|332.65|334.37|332.67|334.26|332.56|12
1739441550000|2025-02-13 10:12:30|334.37|332.67|334.56|332.86|334.56|332.86|334.36|332.66|9
1739441560000|2025-02-13 10:12:40|334.59|332.89|334.65|332.95|334.67|332.97|334.59|332.89|7
1739441580000|2025-02-13 10:13:00|334.66|332.96|334.75|333.05|334.75|333.05|334.65|332.95|10
1739441590000|2025-02-13 10:13:10|334.74|333.04|334.77|333.07|334.8|333.1|334.73|333.03|11
1739441600000|2025-02-13 10:13:20|334.76|333.06|334.88|333.18|334.88|333.18|334.74|333.04|8
1739441610000|2025-02-13 10:13:30|334.87|333.17|334.97|333.27|334.98|333.28|334.87|333.17|12
1739441620000|2025-02-13 10:13:40|334.94|333.24|334.89|333.19|334.98|333.28|334.88|333.18|8
1739441630000|2025-02-13 10:13:50|334.87|333.17|334.73|333.03|334.87|333.17|334.72|333.02|9
1739441640000|2025-02-13 10:14:00|334.74|333.04|334.7|333|334.82|333.12|334.7|333|16
1739441650000|2025-02-13 10:14:10|334.71|333.01|334.73|333.03|334.73|333.03|334.7|333|5
1739441660000|2025-02-13 10:14:20|334.74|333.04|334.74|333.04|334.74|333.04|334.74|333.04|1
1739441670000|2025-02-13 10:14:30|334.7|333|334.72|333.02|334.72|333.02|334.7|333|3
1739441680000|2025-02-13 10:14:40|334.73|333.03|334.74|333.04|334.74|333.04|334.73|333.03|2
1739441690000|2025-02-13 10:14:50|334.75|333.05|334.72|333.02|334.75|333.05|334.72|333.02|2
1739441700000|2025-02-13 10:15:00|334.7|333|334.56|332.86|334.7|333|334.56|332.86|8
1739441710000|2025-02-13 10:15:10|334.57|332.87|334.51|332.81|334.57|332.87|334.51|332.81|7
1739441720000|2025-02-13 10:15:20|334.5|332.8|334.42|332.72|334.5|332.8|334.42|332.72|9
1739441730000|2025-02-13 10:15:30|334.48|332.78|334.49|332.79|334.55|332.85|334.47|332.77|8
1739441740000|2025-02-13 10:15:40|334.52|332.82|334.53|332.83|334.55|332.85|334.51|332.81|6
1739441750000|2025-02-13 10:15:50|334.48|332.78|334.49|332.79|334.51|332.81|334.48|332.78|5
1739441760000|2025-02-13 10:16:00|334.48|332.78|334.68|332.98|334.68|332.98|334.48|332.78|14
1739441770000|2025-02-13 10:16:10|334.73|333.03|334.73|333.03|334.76|333.06|334.7|333|8
1739441780000|2025-02-13 10:16:20|334.72|333.02|334.7|333|334.72|333.02|334.67|332.97|7
1739441790000|2025-02-13 10:16:30|334.74|333.04|334.93|333.23|334.97|333.27|334.73|333.03|9
1739441800000|2025-02-13 10:16:40|334.9|333.2|334.75|333.05|334.9|333.2|334.74|333.04|12
1739441810000|2025-02-13 10:16:50|334.74|333.04|334.68|332.98|334.74|333.04|334.68|332.98|5
1739441820000|2025-02-13 10:17:00|334.67|332.97|334.61|332.91|334.67|332.97|334.61|332.91|8
1739441830000|2025-02-13 10:17:10|334.62|332.92|334.62|332.92|334.68|332.98|334.62|332.92|8
1739441840000|2025-02-13 10:17:20|334.61|332.91|334.61|332.91|334.61|332.91|334.6|332.9|3
1739441850000|2025-02-13 10:17:30|334.58|332.88|334.53|332.83|334.58|332.88|334.53|332.83|10
1739441860000|2025-02-13 10:17:40|334.52|332.82|334.56|332.86|334.57|332.87|334.52|332.82|5
1739441870000|2025-02-13 10:17:50|334.58|332.88|334.63|332.93|334.65|332.95|334.57|332.87|11
1739441880000|2025-02-13 10:18:00|334.66|332.96|334.64|332.94|334.74|333.04|334.64|332.94|11
1739441890000|2025-02-13 10:18:10|334.65|332.95|334.75|333.05|334.75|333.05|334.64|332.94|6
1739441900000|2025-02-13 10:18:20|334.74|333.04|334.96|333.26|335|333.3|334.74|333.04|16
1739441910000|2025-02-13 10:18:30|334.97|333.27|334.81|333.11|334.97|333.27|334.81|333.11|10
1739441920000|2025-02-13 10:18:40|334.8|333.1|334.73|333.03|334.8|333.1|334.73|333.03|7
1739441930000|2025-02-13 10:18:50|334.72|333.02|334.77|333.07|334.77|333.07|334.71|333.01|5
1739441940000|2025-02-13 10:19:00|334.8|333.1|334.9|333.2|334.91|333.21|334.8|333.1|10
1739441950000|2025-02-13 10:19:10|334.89|333.19|334.95|333.25|334.95|333.25|334.86|333.16|11
1739441960000|2025-02-13 10:19:20|334.94|333.24|334.9|333.2|334.94|333.24|334.87|333.17|8
1739441970000|2025-02-13 10:19:30|334.91|333.21|334.87|333.17|334.91|333.21|334.87|333.17|7
1739441980000|2025-02-13 10:19:40|334.86|333.16|334.86|333.16|334.86|333.16|334.8|333.1|10
1739441990000|2025-02-13 10:19:50|334.83|333.13|334.8|333.1|334.83|333.13|334.8|333.1|4
1739442000000|2025-02-13 10:20:00|334.81|333.11|334.84|333.14|334.87|333.17|334.81|333.11|5
1739442010000|2025-02-13 10:20:10|334.9|333.2|334.8|333.1|334.91|333.21|334.8|333.1|9
1739442020000|2025-02-13 10:20:20|334.81|333.11|334.78|333.08|334.86|333.16|334.77|333.07|11
1739442030000|2025-02-13 10:20:30|334.74|333.04|334.72|333.02|334.77|333.07|334.71|333.01|11
1739442040000|2025-02-13 10:20:40|334.71|333.01|334.64|332.94|334.71|333.01|334.64|332.94|7
1739442050000|2025-02-13 10:20:50|334.68|332.98|334.88|333.18|334.88|333.18|334.68|332.98|14
1739442060000|2025-02-13 10:21:00|334.87|333.17|334.82|333.12|334.97|333.27|334.82|333.12|15
1739442070000|2025-02-13 10:21:10|334.8|333.1|334.59|332.89|334.8|333.1|334.59|332.89|15
1739442080000|2025-02-13 10:21:20|334.58|332.88|334.53|332.83|334.58|332.88|334.53|332.83|6
1739442090000|2025-02-13 10:21:30|334.49|332.79|334.47|332.77|334.49|332.79|334.47|332.77|3
1739442100000|2025-02-13 10:21:40|334.46|332.76|334.43|332.73|334.46|332.76|334.41|332.71|5
1739442110000|2025-02-13 10:21:50|334.46|332.76|334.48|332.78|334.52|332.82|334.46|332.76|5
1739442120000|2025-02-13 10:22:00|334.47|332.77|334.32|332.62|334.51|332.81|334.32|332.62|14
1739442130000|2025-02-13 10:22:10|334.31|332.61|334.22|332.52|334.31|332.61|334.17|332.47|8
1739442140000|2025-02-13 10:22:20|334.21|332.51|334.17|332.47|334.21|332.51|334.16|332.46|5
1739442150000|2025-02-13 10:22:30|334.19|332.49|334.17|332.47|334.19|332.49|334.15|332.45|7
1739442160000|2025-02-13 10:22:40|334.18|332.48|334.12|332.42|334.2|332.5|334.12|332.42|7
1739442170000|2025-02-13 10:22:50|334.13|332.43|334.14|332.44|334.14|332.44|334.13|332.43|2
1739442180000|2025-02-13 10:23:00|334.17|332.47|334.2|332.5|334.2|332.5|334.14|332.44|7
1739442190000|2025-02-13 10:23:10|334.19|332.49|334.25|332.55|334.27|332.57|334.17|332.47|10
1739442200000|2025-02-13 10:23:20|334.27|332.57|334.22|332.52|334.27|332.57|334.22|332.52|3
1739442210000|2025-02-13 10:23:30|334.18|332.48|334.22|332.52|334.23|332.53|334.18|332.48|5
1739442220000|2025-02-13 10:23:40|334.23|332.53|334.23|332.53|334.23|332.53|334.23|332.53|1
1739442230000|2025-02-13 10:23:50|334.22|332.52|334.23|332.53|334.24|332.54|334.22|332.52|3
1739442240000|2025-02-13 10:24:00|334.25|332.55|334.18|332.48|334.27|332.57|334.17|332.47|10
1739442250000|2025-02-13 10:24:10|334.21|332.51|334.25|332.55|334.25|332.55|334.2|332.5|5
1739442260000|2025-02-13 10:24:20|334.26|332.56|334.26|332.56|334.26|332.56|334.22|332.52|8
1739442270000|2025-02-13 10:24:30|334.25|332.55|334.24|332.54|334.25|332.55|334.24|332.54|2
1739442280000|2025-02-13 10:24:40|334.23|332.53|334.21|332.51|334.26|332.56|334.21|332.51|5
1739442290000|2025-02-13 10:24:50|334.2|332.5|334.21|332.51|334.24|332.54|334.2|332.5|5
1739442300000|2025-02-13 10:25:00|334.2|332.5|334.27|332.57|334.27|332.57|334.2|332.5|4
1739442310000|2025-02-13 10:25:10|334.24|332.54|334.35|332.65|334.37|332.67|334.22|332.52|13
1739442320000|2025-02-13 10:25:20|334.34|332.64|334.37|332.67|334.38|332.68|334.34|332.64|8
1739442330000|2025-02-13 10:25:30|334.36|332.66|334.31|332.61|334.36|332.66|334.3|332.6|4
1739442340000|2025-02-13 10:25:40|334.3|332.6|334.34|332.64|334.34|332.64|334.29|332.59|3
1739442350000|2025-02-13 10:25:50|334.33|332.63|334.29|332.59|334.33|332.63|334.29|332.59|5
1739442360000|2025-02-13 10:26:00|334.34|332.64|334.31|332.61|334.34|332.64|334.31|332.61|4
1739442370000|2025-02-13 10:26:10|334.3|332.6|334.26|332.56|334.3|332.6|334.26|332.56|3
1739442380000|2025-02-13 10:26:20|334.25|332.55|334.19|332.49|334.25|332.55|334.19|332.49|6
1739442390000|2025-02-13 10:26:30|334.2|332.5|334.26|332.56|334.3|332.6|334.2|332.5|7
1739442400000|2025-02-13 10:26:40|334.28|332.58|334.27|332.57|334.29|332.59|334.26|332.56|4
1739442410000|2025-02-13 10:26:50|334.29|332.59|334.37|332.67|334.39|332.69|334.29|332.59|9
1739442420000|2025-02-13 10:27:00|334.34|332.64|334.28|332.58|334.34|332.64|334.28|332.58|2
1739442430000|2025-02-13 10:27:10|334.27|332.57|334.21|332.51|334.27|332.57|334.21|332.51|5
1739442440000|2025-02-13 10:27:20|334.23|332.53|334.2|332.5|334.23|332.53|334.2|332.5|2
1739442450000|2025-02-13 10:27:30|334.24|332.54|334.21|332.51|334.24|332.54|334.19|332.49|6
1739442460000|2025-02-13 10:27:40|334.18|332.48|334.27|332.57|334.27|332.57|334.16|332.46|9
1739442470000|2025-02-13 10:27:50|334.28|332.58|334.32|332.62|334.32|332.62|334.28|332.58|2
1739442480000|2025-02-13 10:28:00|334.31|332.61|334.31|332.61|334.31|332.61|334.3|332.6|3
1739442490000|2025-02-13 10:28:10|334.38|332.68|334.41|332.71|334.41|332.71|334.36|332.66|4
1739442500000|2025-02-13 10:28:20|334.42|332.72|334.43|332.73|334.47|332.77|334.42|332.72|6
1739442510000|2025-02-13 10:28:30|334.42|332.72|334.4|332.7|334.45|332.75|334.4|332.7|5
1739442520000|2025-02-13 10:28:40|334.41|332.71|334.4|332.7|334.41|332.71|334.4|332.7|2
1739442530000|2025-02-13 10:28:50|334.41|332.71|334.41|332.71|334.41|332.71|334.41|332.71|1
1739442540000|2025-02-13 10:29:00|334.42|332.72|334.49|332.79|334.49|332.79|334.42|332.72|3
1739442550000|2025-02-13 10:29:10|334.5|332.8|334.43|332.73|334.5|332.8|334.41|332.71|6
1739442560000|2025-02-13 10:29:20|334.44|332.74|334.45|332.75|334.48|332.78|334.44|332.74|5
1739442580000|2025-02-13 10:29:40|334.49|332.79|334.56|332.86|334.56|332.86|334.49|332.79|4
1739442590000|2025-02-13 10:29:50|334.53|332.83|334.51|332.81|334.53|332.83|334.51|332.81|3
1739442600000|2025-02-13 10:30:00|334.55|332.85|334.34|332.64|334.55|332.85|334.34|332.64|13
1739442610000|2025-02-13 10:30:10|334.42|332.72|334.46|332.76|334.46|332.76|334.38|332.68|7
1739442620000|2025-02-13 10:30:20|334.48|332.78|334.42|332.72|334.48|332.78|334.42|332.72|8
1739442630000|2025-02-13 10:30:30|334.45|332.75|334.42|332.72|334.45|332.75|334.42|332.72|4
1739442640000|2025-02-13 10:30:40|334.45|332.75|334.44|332.74|334.46|332.76|334.42|332.72|8
1739442650000|2025-02-13 10:30:50|334.43|332.73|334.49|332.79|334.51|332.81|334.42|332.72|8
1739442660000|2025-02-13 10:31:00|334.47|332.77|334.49|332.79|334.53|332.83|334.42|332.72|12
1739442670000|2025-02-13 10:31:10|334.45|332.75|334.42|332.72|334.45|332.75|334.42|332.72|4
1739442680000|2025-02-13 10:31:20|334.41|332.71|334.4|332.7|334.44|332.74|334.4|332.7|5
1739442690000|2025-02-13 10:31:30|334.36|332.66|334.17|332.47|334.36|332.66|334.17|332.47|11
1739442700000|2025-02-13 10:31:40|334.16|332.46|334.14|332.44|334.16|332.46|334.12|332.42|6
1739442710000|2025-02-13 10:31:50|334.15|332.45|334.29|332.59|334.32|332.62|334.13|332.43|11
1739442720000|2025-02-13 10:32:00|334.28|332.58|334.12|332.42|334.28|332.58|334.12|332.42|14
1739442730000|2025-02-13 10:32:10|334.11|332.41|334.17|332.47|334.17|332.47|334.11|332.41|6
1739442740000|2025-02-13 10:32:20|334.19|332.49|334.26|332.56|334.26|332.56|334.19|332.49|2
1739442750000|2025-02-13 10:32:30|334.24|332.54|334.12|332.42|334.24|332.54|334.12|332.42|6
1739442760000|2025-02-13 10:32:40|334.11|332.41|334.02|332.32|334.11|332.41|333.96|332.26|7
1739442780000|2025-02-13 10:33:00|334|332.3|334.06|332.36|334.06|332.36|334|332.3|5
1739442790000|2025-02-13 10:33:10|334.05|332.35|334.03|332.33|334.05|332.35|334.03|332.33|2
1739442800000|2025-02-13 10:33:20|334.02|332.32|334.02|332.32|334.02|332.32|334.02|332.32|1
1739442810000|2025-02-13 10:33:30|334.04|332.34|334.02|332.32|334.04|332.34|334.02|332.32|2
1739442820000|2025-02-13 10:33:40|334.11|332.41|334.1|332.4|334.12|332.42|334.08|332.38|9
1739442830000|2025-02-13 10:33:50|334.09|332.39|334.18|332.48|334.18|332.48|334.06|332.36|11
1739442840000|2025-02-13 10:34:00|334.23|332.53|334.13|332.43|334.3|332.6|334.13|332.43|12
1739442850000|2025-02-13 10:34:10|334.12|332.42|334.12|332.42|334.15|332.45|334.09|332.39|10
1739442860000|2025-02-13 10:34:20|334.09|332.39|334.05|332.35|334.1|332.4|334.05|332.35|5
1739442870000|2025-02-13 10:34:30|334.03|332.33|333.99|332.29|334.03|332.33|333.99|332.29|5
1739442880000|2025-02-13 10:34:40|333.96|332.26|333.87|332.17|333.96|332.26|333.87|332.17|8
1739442890000|2025-02-13 10:34:50|333.86|332.16|333.97|332.27|333.97|332.27|333.84|332.14|9
1739442900000|2025-02-13 10:35:00|333.98|332.28|333.91|332.21|333.98|332.28|333.9|332.2|7
1739442910000|2025-02-13 10:35:10|333.87|332.17|333.84|332.14|333.88|332.18|333.75|332.05|18
1739442920000|2025-02-13 10:35:20|333.81|332.11|333.83|332.13|333.85|332.15|333.72|332.02|14
1739442930000|2025-02-13 10:35:30|333.84|332.14|333.95|332.25|333.95|332.25|333.82|332.12|7
1739442940000|2025-02-13 10:35:40|333.93|332.23|334.02|332.32|334.02|332.32|333.93|332.23|4
1739442950000|2025-02-13 10:35:50|334.03|332.33|333.96|332.26|334.06|332.36|333.96|332.26|11
1739442960000|2025-02-13 10:36:00|334.02|332.32|334.01|332.31|334.05|332.35|333.99|332.29|9
1739442970000|2025-02-13 10:36:10|334|332.3|333.84|332.14|334|332.3|333.84|332.14|9
1739442980000|2025-02-13 10:36:20|333.86|332.16|333.77|332.07|333.88|332.18|333.76|332.06|13
1739442990000|2025-02-13 10:36:30|333.8|332.1|333.76|332.06|333.84|332.14|333.76|332.06|8
1739443000000|2025-02-13 10:36:40|333.73|332.03|333.63|331.93|333.73|332.03|333.63|331.93|7
1739443010000|2025-02-13 10:36:50|333.62|331.92|333.72|332.02|333.75|332.05|333.62|331.92|12
1739443020000|2025-02-13 10:37:00|333.75|332.05|333.79|332.09|333.82|332.12|333.74|332.04|7
1739443030000|2025-02-13 10:37:10|333.7|332|333.59|331.89|333.7|332|333.59|331.89|8
1739443040000|2025-02-13 10:37:20|333.57|331.87|333.46|331.76|333.57|331.87|333.41|331.71|10
1739443050000|2025-02-13 10:37:30|333.45|331.75|333.44|331.74|333.45|331.75|333.42|331.72|8
1739443060000|2025-02-13 10:37:40|333.45|331.75|333.51|331.81|333.57|331.87|333.45|331.75|10
1739443070000|2025-02-13 10:37:50|333.56|331.86|333.58|331.88|333.58|331.88|333.55|331.85|5
1739443080000|2025-02-13 10:38:00|333.57|331.87|333.75|332.05|333.75|332.05|333.57|331.87|9
1739443090000|2025-02-13 10:38:10|333.74|332.04|333.75|332.05|333.82|332.12|333.74|332.04|10
1739443100000|2025-02-13 10:38:20|333.71|332.01|333.67|331.97|333.71|332.01|333.67|331.97|4
1739443110000|2025-02-13 10:38:30|333.66|331.96|333.75|332.05|333.76|332.06|333.66|331.96|6
1739443120000|2025-02-13 10:38:40|333.74|332.04|333.79|332.09|333.79|332.09|333.74|332.04|8
1739443130000|2025-02-13 10:38:50|333.8|332.1|333.73|332.03|333.8|332.1|333.73|332.03|6
1739443140000|2025-02-13 10:39:00|333.79|332.09|333.65|331.95|333.79|332.09|333.63|331.93|11
1739443150000|2025-02-13 10:39:10|333.61|331.91|333.67|331.97|333.67|331.97|333.6|331.9|5
1739443160000|2025-02-13 10:39:20|333.7|332|333.68|331.98|333.7|332|333.68|331.98|3
1739443170000|2025-02-13 10:39:30|333.66|331.96|333.9|332.2|333.93|332.23|333.66|331.96|19
1739443180000|2025-02-13 10:39:40|333.91|332.21|333.85|332.15|333.95|332.25|333.85|332.15|9
1739443190000|2025-02-13 10:39:50|333.86|332.16|333.87|332.17|333.88|332.18|333.83|332.13|12
1739443200000|2025-02-13 10:40:00|333.91|332.21|333.92|332.22|334.01|332.31|333.91|332.21|12
1739443210000|2025-02-13 10:40:10|333.93|332.23|334.04|332.34|334.04|332.34|333.93|332.23|6
1739443220000|2025-02-13 10:40:20|334.03|332.33|333.95|332.25|334.03|332.33|333.94|332.24|7
1739443230000|2025-02-13 10:40:30|333.94|332.24|333.99|332.29|333.99|332.29|333.93|332.23|3
1739443240000|2025-02-13 10:40:40|334|332.3|334.06|332.36|334.06|332.36|334|332.3|6
1739443250000|2025-02-13 10:40:50|334.04|332.34|334.1|332.4|334.1|332.4|334.04|332.34|7
1739443260000|2025-02-13 10:41:00|334.09|332.39|334.11|332.41|334.11|332.41|334.07|332.37|8
1739443270000|2025-02-13 10:41:10|334.1|332.4|334.26|332.56|334.26|332.56|334.1|332.4|4
1739443280000|2025-02-13 10:41:20|334.27|332.57|334.36|332.66|334.36|332.66|334.27|332.57|10
1739443290000|2025-02-13 10:41:30|334.61|332.91|334.6|332.9|334.78|333.08|334.6|332.9|17
1739443300000|2025-02-13 10:41:40|334.61|332.91|334.68|332.98|334.68|332.98|334.61|332.91|4
1739443310000|2025-02-13 10:41:50|334.69|332.99|334.54|332.84|334.69|332.99|334.51|332.81|11
1739443320000|2025-02-13 10:42:00|334.51|332.81|334.47|332.77|334.56|332.86|334.47|332.77|9
1739443330000|2025-02-13 10:42:10|334.46|332.76|334.47|332.77|334.48|332.78|334.45|332.75|8
1739443340000|2025-02-13 10:42:20|334.46|332.76|334.34|332.64|334.46|332.76|334.34|332.64|14
1739443350000|2025-02-13 10:42:30|334.33|332.63|334.34|332.64|334.35|332.65|334.29|332.59|7
1739443360000|2025-02-13 10:42:40|334.36|332.66|334.33|332.63|334.38|332.68|334.32|332.62|8
1739443370000|2025-02-13 10:42:50|334.32|332.62|334.28|332.58|334.32|332.62|334.28|332.58|8
1739443380000|2025-02-13 10:43:00|334.27|332.57|334.37|332.67|334.41|332.71|334.26|332.56|14
1739443390000|2025-02-13 10:43:10|334.36|332.66|334.43|332.73|334.44|332.74|334.36|332.66|6
1739443400000|2025-02-13 10:43:20|334.49|332.79|334.46|332.76|334.49|332.79|334.46|332.76|3
1739443410000|2025-02-13 10:43:30|334.57|332.87|334.57|332.87|334.57|332.87|334.57|332.87|1
1739443420000|2025-02-13 10:43:40|334.56|332.86|334.47|332.77|334.56|332.86|334.47|332.77|11
1739443430000|2025-02-13 10:43:50|334.45|332.75|334.43|332.73|334.45|332.75|334.43|332.73|3
1739443440000|2025-02-13 10:44:00|334.42|332.72|334.46|332.76|334.49|332.79|334.41|332.71|7
1739443450000|2025-02-13 10:44:10|334.45|332.75|334.44|332.74|334.45|332.75|334.41|332.71|6
1739443460000|2025-02-13 10:44:20|334.42|332.72|334.43|332.73|334.43|332.73|334.42|332.72|2
1739443470000|2025-02-13 10:44:30|334.44|332.74|334.54|332.84|334.55|332.85|334.44|332.74|5
1739443480000|2025-02-13 10:44:40|334.53|332.83|334.47|332.77|334.53|332.83|334.46|332.76|9
1739443490000|2025-02-13 10:44:50|334.46|332.76|334.46|332.76|334.46|332.76|334.43|332.73|5
1739443500000|2025-02-13 10:45:00|334.47|332.77|334.5|332.8|334.5|332.8|334.4|332.7|11
1739443510000|2025-02-13 10:45:10|334.48|332.78|334.42|332.72|334.48|332.78|334.28|332.58|18
1739443520000|2025-02-13 10:45:20|334.39|332.69|334.31|332.61|334.39|332.69|334.31|332.61|6
1739443530000|2025-02-13 10:45:30|334.3|332.6|334.15|332.45|334.3|332.6|334.15|332.45|15
1739443540000|2025-02-13 10:45:40|334.12|332.42|334.15|332.45|334.15|332.45|334.08|332.38|10
1739443550000|2025-02-13 10:45:50|334.16|332.46|334.3|332.6|334.36|332.66|334.16|332.46|14
1739443560000|2025-02-13 10:46:00|334.29|332.59|334.14|332.44|334.29|332.59|334.14|332.44|6
1739443570000|2025-02-13 10:46:10|334.16|332.46|334.25|332.55|334.26|332.56|334.15|332.45|9
1739443580000|2025-02-13 10:46:20|334.23|332.53|334.08|332.38|334.23|332.53|334.08|332.38|11
1739443590000|2025-02-13 10:46:30|334.07|332.37|334.05|332.35|334.07|332.37|334.05|332.35|3
1739443600000|2025-02-13 10:46:40|334.03|332.33|333.81|332.11|334.03|332.33|333.81|332.11|11
1739443610000|2025-02-13 10:46:50|333.8|332.1|333.86|332.16|333.9|332.2|333.79|332.09|8
1739443620000|2025-02-13 10:47:00|333.92|332.22|333.87|332.17|333.98|332.28|333.87|332.17|8
1739443630000|2025-02-13 10:47:10|333.88|332.18|333.94|332.24|333.94|332.24|333.87|332.17|9
1739443640000|2025-02-13 10:47:20|333.93|332.23|333.92|332.22|333.93|332.23|333.89|332.19|9
1739443650000|2025-02-13 10:47:30|333.96|332.26|333.9|332.2|333.96|332.26|333.9|332.2|4
1739443660000|2025-02-13 10:47:40|333.89|332.19|333.97|332.27|333.97|332.27|333.89|332.19|6
1739443670000|2025-02-13 10:47:50|333.96|332.26|333.89|332.19|333.96|332.26|333.88|332.18|7
1739443680000|2025-02-13 10:48:00|333.86|332.16|333.81|332.11|333.86|332.16|333.81|332.11|8
1739443690000|2025-02-13 10:48:10|333.8|332.1|333.89|332.19|333.89|332.19|333.72|332.02|10
1739443700000|2025-02-13 10:48:20|333.86|332.16|334.06|332.36|334.06|332.36|333.79|332.09|10
1739443710000|2025-02-13 10:48:30|334.05|332.35|333.65|331.95|334.06|332.36|333.65|331.95|16
1739443720000|2025-02-13 10:48:40|333.64|331.94|333.72|332.02|333.72|332.02|333.64|331.94|4
1739443730000|2025-02-13 10:48:50|333.73|332.03|333.75|332.05|333.76|332.06|333.72|332.02|10
1739443740000|2025-02-13 10:49:00|333.76|332.06|334|332.3|334|332.3|333.72|332.02|10
1739443750000|2025-02-13 10:49:10|333.99|332.29|333.91|332.21|333.99|332.29|333.91|332.21|5
1739443760000|2025-02-13 10:49:20|333.93|332.23|333.91|332.21|333.99|332.29|333.91|332.21|7
1739443770000|2025-02-13 10:49:30|333.93|332.23|334.03|332.33|334.06|332.36|333.93|332.23|9
1739443780000|2025-02-13 10:49:40|334.06|332.36|334.09|332.39|334.1|332.4|334.06|332.36|6
1739443790000|2025-02-13 10:49:50|334.11|332.41|334.06|332.36|334.12|332.42|334.05|332.35|7
1739443800000|2025-02-13 10:50:00|334.11|332.41|334.03|332.33|334.12|332.42|334.03|332.33|12
1739443810000|2025-02-13 10:50:10|334|332.3|333.97|332.27|334.01|332.31|333.97|332.27|7
1739443820000|2025-02-13 10:50:20|333.96|332.26|333.97|332.27|334.06|332.36|333.95|332.25|11
1739443830000|2025-02-13 10:50:30|333.96|332.26|333.93|332.23|333.96|332.26|333.91|332.21|13
1739443840000|2025-02-13 10:50:40|333.94|332.24|333.86|332.16|333.94|332.24|333.86|332.16|8
1739443850000|2025-02-13 10:50:50|333.85|332.15|334.01|332.31|334.01|332.31|333.85|332.15|10
1739443860000|2025-02-13 10:51:00|334|332.3|333.91|332.21|334|332.3|333.91|332.21|7
1739443870000|2025-02-13 10:51:10|333.9|332.2|333.9|332.2|333.92|332.22|333.88|332.18|8
1739443880000|2025-02-13 10:51:20|333.86|332.16|333.79|332.09|333.86|332.16|333.79|332.09|8
1739443890000|2025-02-13 10:51:30|333.8|332.1|333.79|332.09|333.86|332.16|333.75|332.05|10
1739443900000|2025-02-13 10:51:40|333.76|332.06|333.75|332.05|333.76|332.06|333.74|332.04|6
1739443910000|2025-02-13 10:51:50|333.73|332.03|333.93|332.23|333.93|332.23|333.72|332.02|11
1739443920000|2025-02-13 10:52:00|333.9|332.2|333.87|332.17|333.9|332.2|333.87|332.17|6
1739443930000|2025-02-13 10:52:10|333.86|332.16|333.96|332.26|334|332.3|333.85|332.15|8
1739443940000|2025-02-13 10:52:20|333.95|332.25|333.99|332.29|334.02|332.32|333.93|332.23|5
1739443950000|2025-02-13 10:52:30|333.98|332.28|334.1|332.4|334.12|332.42|333.98|332.28|10
1739443960000|2025-02-13 10:52:40|334.07|332.37|334.01|332.31|334.07|332.37|334.01|332.31|6
1739443970000|2025-02-13 10:52:50|334|332.3|334.05|332.35|334.05|332.35|334|332.3|2
1739443980000|2025-02-13 10:53:00|334.08|332.38|334.08|332.38|334.09|332.39|334.08|332.38|3
1739444000000|2025-02-13 10:53:20|334.11|332.41|334.11|332.41|334.17|332.47|334.1|332.4|8
1739444010000|2025-02-13 10:53:30|334.12|332.42|334.17|332.47|334.17|332.47|334.12|332.42|4
1739444020000|2025-02-13 10:53:40|334.23|332.53|334.31|332.61|334.34|332.64|334.23|332.53|12
1739444030000|2025-02-13 10:53:50|334.29|332.59|334.32|332.62|334.33|332.63|334.29|332.59|5
1739444040000|2025-02-13 10:54:00|334.31|332.61|334.28|332.58|334.31|332.61|334.28|332.58|4
1739444050000|2025-02-13 10:54:10|334.27|332.57|334.32|332.62|334.32|332.62|334.27|332.57|4
1739444060000|2025-02-13 10:54:20|334.29|332.59|334.09|332.39|334.29|332.59|334.08|332.38|11
1739444070000|2025-02-13 10:54:30|334.08|332.38|334.02|332.32|334.08|332.38|334.02|332.32|6
1739444080000|2025-02-13 10:54:40|334.01|332.31|333.99|332.29|334.01|332.31|333.99|332.29|3
1739444090000|2025-02-13 10:54:50|334.05|332.35|334.07|332.37|334.07|332.37|334.05|332.35|3
1739444100000|2025-02-13 10:55:00|334.09|332.39|334.09|332.39|334.09|332.39|334.09|332.39|1
1739444110000|2025-02-13 10:55:10|334.1|332.4|334.19|332.49|334.19|332.49|334.1|332.4|8
1739444120000|2025-02-13 10:55:20|334.18|332.48|334.23|332.53|334.23|332.53|334.18|332.48|3
1739444130000|2025-02-13 10:55:30|334.25|332.55|334.28|332.58|334.31|332.61|334.24|332.54|6
1739444140000|2025-02-13 10:55:40|334.26|332.56|334.34|332.64|334.34|332.64|334.26|332.56|5
1739444150000|2025-02-13 10:55:50|334.33|332.63|334.34|332.64|334.35|332.65|334.31|332.61|9
1739444160000|2025-02-13 10:56:00|334.33|332.63|334.24|332.54|334.34|332.64|334.24|332.54|10
1739444170000|2025-02-13 10:56:10|334.23|332.53|334.08|332.38|334.23|332.53|334.08|332.38|8
1739444180000|2025-02-13 10:56:20|334.06|332.36|334.02|332.32|334.06|332.36|334.02|332.32|5
1739444190000|2025-02-13 10:56:30|334|332.3|333.99|332.29|334|332.3|333.99|332.29|6
1739444200000|2025-02-13 10:56:40|334.02|332.32|334.05|332.35|334.08|332.38|334|332.3|8
1739444210000|2025-02-13 10:56:50|334.04|332.34|334.23|332.53|334.23|332.53|334.04|332.34|7
1739444220000|2025-02-13 10:57:00|334.22|332.52|334.2|332.5|334.22|332.52|334.19|332.49|5
1739444230000|2025-02-13 10:57:10|334.24|332.54|334.19|332.49|334.24|332.54|334.19|332.49|6
1739444240000|2025-02-13 10:57:20|334.23|332.53|334.25|332.55|334.25|332.55|334.23|332.53|3
1739444250000|2025-02-13 10:57:30|334.24|332.54|334.04|332.34|334.24|332.54|334.03|332.33|15
1739444260000|2025-02-13 10:57:40|334.03|332.33|333.95|332.25|334.07|332.37|333.94|332.24|11
1739444270000|2025-02-13 10:57:50|333.91|332.21|333.93|332.23|333.93|332.23|333.86|332.16|9
1739444280000|2025-02-13 10:58:00|333.96|332.26|333.91|332.21|333.96|332.26|333.9|332.2|9
1739444290000|2025-02-13 10:58:10|333.94|332.24|333.96|332.26|333.99|332.29|333.93|332.23|7
1739444300000|2025-02-13 10:58:20|333.95|332.25|333.94|332.24|333.95|332.25|333.94|332.24|2
1739444310000|2025-02-13 10:58:30|333.93|332.23|333.93|332.23|334.01|332.31|333.93|332.23|8
1739444320000|2025-02-13 10:58:40|333.92|332.22|333.94|332.24|333.95|332.25|333.89|332.19|6
1739444330000|2025-02-13 10:58:50|333.93|332.23|333.88|332.18|333.93|332.23|333.88|332.18|6
1739444340000|2025-02-13 10:59:00|333.94|332.24|333.91|332.21|333.94|332.24|333.91|332.21|4
1739444350000|2025-02-13 10:59:10|333.94|332.24|334.14|332.44|334.14|332.44|333.94|332.24|6
1739444360000|2025-02-13 10:59:20|334.16|332.46|334.15|332.45|334.16|332.46|334.1|332.4|7
1739444370000|2025-02-13 10:59:30|334.16|332.46|334.14|332.44|334.16|332.46|334.14|332.44|3
1739444380000|2025-02-13 10:59:40|334.19|332.49|334.14|332.44|334.19|332.49|334.13|332.43|9
1739444390000|2025-02-13 10:59:50|334.15|332.45|334.17|332.47|334.17|332.47|334.15|332.45|3
1739444400000|2025-02-13 11:00:00|334.16|332.46|334.12|332.42|334.29|332.59|334.12|332.42|18
1739444410000|2025-02-13 11:00:10|334.11|332.41|333.98|332.28|334.11|332.41|333.98|332.28|8
1739444420000|2025-02-13 11:00:20|333.94|332.24|333.78|332.08|333.94|332.24|333.77|332.07|20
1739444430000|2025-02-13 11:00:30|333.77|332.07|333.7|332|333.77|332.07|333.68|331.98|12
1739444440000|2025-02-13 11:00:40|333.72|332.02|333.74|332.04|333.85|332.15|333.62|331.92|18
1739444450000|2025-02-13 11:00:50|333.71|332.01|333.83|332.13|333.83|332.13|333.71|332.01|9
1739444460000|2025-02-13 11:01:00|333.85|332.15|334.09|332.39|334.09|332.39|333.85|332.15|12
1739444470000|2025-02-13 11:01:10|334.1|332.4|334.18|332.48|334.18|332.48|334.1|332.4|8
1739444480000|2025-02-13 11:01:20|334.17|332.47|334.24|332.54|334.25|332.55|334.17|332.47|4
1739444490000|2025-02-13 11:01:30|334.21|332.51|334.26|332.56|334.27|332.57|334.21|332.51|5
1739444500000|2025-02-13 11:01:40|334.25|332.55|334.23|332.53|334.25|332.55|334.23|332.53|3
1739444510000|2025-02-13 11:01:50|334.22|332.52|334.36|332.66|334.36|332.66|334.21|332.51|10
1739444520000|2025-02-13 11:02:00|334.32|332.62|334.19|332.49|334.32|332.62|334.15|332.45|12
1739444530000|2025-02-13 11:02:10|334.2|332.5|334.39|332.69|334.39|332.69|334.2|332.5|10
1739444540000|2025-02-13 11:02:20|334.4|332.7|334.64|332.94|334.64|332.94|334.4|332.7|15
1739444550000|2025-02-13 11:02:30|334.63|332.93|334.62|332.92|334.63|332.93|334.6|332.9|3
1739444560000|2025-02-13 11:02:40|334.61|332.91|334.64|332.94|334.64|332.94|334.59|332.89|4
1739444570000|2025-02-13 11:02:50|334.65|332.95|334.64|332.94|334.75|333.05|334.64|332.94|12
1739444580000|2025-02-13 11:03:00|334.62|332.92|334.57|332.87|334.62|332.92|334.53|332.83|15
1739444590000|2025-02-13 11:03:10|334.56|332.86|334.47|332.77|334.56|332.86|334.46|332.76|10
1739444600000|2025-02-13 11:03:20|334.48|332.78|334.26|332.56|334.48|332.78|334.24|332.54|12
1739444610000|2025-02-13 11:03:30|334.25|332.55|334.13|332.43|334.25|332.55|334.13|332.43|12
1739444620000|2025-02-13 11:03:40|334.12|332.42|334.09|332.39|334.12|332.42|334.09|332.39|4
1739444630000|2025-02-13 11:03:50|334.13|332.43|334.1|332.4|334.13|332.43|334.1|332.4|4
1739444640000|2025-02-13 11:04:00|334.14|332.44|334.21|332.51|334.21|332.51|334.12|332.42|7
1739444650000|2025-02-13 11:04:10|334.23|332.53|334.11|332.41|334.31|332.61|334.11|332.41|16
1739444660000|2025-02-13 11:04:20|334.1|332.4|334.08|332.38|334.1|332.4|334.08|332.38|5
1739444670000|2025-02-13 11:04:30|334.05|332.35|333.91|332.21|334.05|332.35|333.91|332.21|12
1739444680000|2025-02-13 11:04:40|333.92|332.22|333.84|332.14|333.92|332.22|333.83|332.13|10
1739444690000|2025-02-13 11:04:50|333.83|332.13|333.8|332.1|333.83|332.13|333.8|332.1|6
1739444700000|2025-02-13 11:05:00|333.71|332.01|333.95|332.25|333.95|332.25|333.71|332.01|11
1739444710000|2025-02-13 11:05:10|333.93|332.23|334.03|332.33|334.03|332.33|333.93|332.23|9
1739444720000|2025-02-13 11:05:20|334|332.3|333.96|332.26|334.01|332.31|333.95|332.25|13
1739444730000|2025-02-13 11:05:30|333.94|332.24|333.85|332.15|333.94|332.24|333.84|332.14|10
1739444740000|2025-02-13 11:05:40|333.84|332.14|334.05|332.35|334.08|332.38|333.84|332.14|11
1739444750000|2025-02-13 11:05:50|334.04|332.34|334.04|332.34|334.1|332.4|334.03|332.33|9
1739444760000|2025-02-13 11:06:00|334.03|332.33|333.99|332.29|334.11|332.41|333.99|332.29|7
1739444770000|2025-02-13 11:06:10|333.98|332.28|334.11|332.41|334.11|332.41|333.98|332.28|11
1739444780000|2025-02-13 11:06:20|334.18|332.48|334.21|332.51|334.21|332.51|334.18|332.48|5
1739444790000|2025-02-13 11:06:30|334.2|332.5|334.17|332.47|334.2|332.5|334.13|332.43|6
1739444800000|2025-02-13 11:06:40|334.19|332.49|334.24|332.54|334.24|332.54|334.19|332.49|6
1739444810000|2025-02-13 11:06:50|334.23|332.53|334.19|332.49|334.23|332.53|334.18|332.48|4
1739444820000|2025-02-13 11:07:00|334.16|332.46|334.2|332.5|334.22|332.52|334.14|332.44|9
1739444830000|2025-02-13 11:07:10|334.31|332.61|334.21|332.51|334.31|332.61|334.21|332.51|9
1739444840000|2025-02-13 11:07:20|334.22|332.52|334.35|332.65|334.39|332.69|334.22|332.52|16
1739444850000|2025-02-13 11:07:30|334.36|332.66|334.48|332.78|334.49|332.79|334.36|332.66|6
1739444860000|2025-02-13 11:07:40|334.47|332.77|334.41|332.71|334.47|332.77|334.41|332.71|6
1739444870000|2025-02-13 11:07:50|334.45|332.75|334.45|332.75|334.45|332.75|334.45|332.75|1
1739444880000|2025-02-13 11:08:00|334.44|332.74|334.32|332.62|334.44|332.74|334.32|332.62|10
1739444890000|2025-02-13 11:08:10|334.31|332.61|334.39|332.69|334.42|332.72|334.3|332.6|11
1739444910000|2025-02-13 11:08:30|334.4|332.7|334.41|332.71|334.45|332.75|334.4|332.7|4
1739444920000|2025-02-13 11:08:40|334.42|332.72|334.33|332.63|334.42|332.72|334.32|332.62|12
1739444940000|2025-02-13 11:09:00|334.45|332.75|334.39|332.69|334.53|332.83|334.39|332.69|9
1739444950000|2025-02-13 11:09:10|334.38|332.68|334.52|332.82|334.52|332.82|334.38|332.68|8
1739444960000|2025-02-13 11:09:20|334.55|332.85|334.56|332.86|334.56|332.86|334.53|332.83|5
1739444970000|2025-02-13 11:09:30|334.55|332.85|334.55|332.85|334.57|332.87|334.54|332.84|6
1739444980000|2025-02-13 11:09:40|334.54|332.84|334.57|332.87|334.58|332.88|334.53|332.83|6
1739444990000|2025-02-13 11:09:50|334.56|332.86|334.56|332.86|334.56|332.86|334.56|332.86|1
1739445000000|2025-02-13 11:10:00|334.55|332.85|334.45|332.75|334.55|332.85|334.41|332.71|16
1739445010000|2025-02-13 11:10:10|334.43|332.73|334.41|332.71|334.44|332.74|334.39|332.69|10
1739445020000|2025-02-13 11:10:20|334.43|332.73|334.6|332.9|334.61|332.91|334.43|332.73|7
1739445030000|2025-02-13 11:10:30|334.59|332.89|334.53|332.83|334.59|332.89|334.53|332.83|6
1739445040000|2025-02-13 11:10:40|334.56|332.86|334.61|332.91|334.66|332.96|334.56|332.86|8
1739445050000|2025-02-13 11:10:50|334.66|332.96|334.65|332.95|334.68|332.98|334.65|332.95|5
1739445060000|2025-02-13 11:11:00|334.62|332.92|334.37|332.67|334.62|332.92|334.37|332.67|16
1739445070000|2025-02-13 11:11:10|334.36|332.66|334.34|332.64|334.41|332.71|334.34|332.64|10
1739445080000|2025-02-13 11:11:20|334.33|332.63|334.3|332.6|334.33|332.63|334.3|332.6|5
1739445100000|2025-02-13 11:11:40|334.33|332.63|334.32|332.62|334.33|332.63|334.32|332.62|2
1739445120000|2025-02-13 11:12:00|334.27|332.57|334.29|332.59|334.3|332.6|334.24|332.54|7
1739445130000|2025-02-13 11:12:10|334.28|332.58|334.31|332.61|334.31|332.61|334.28|332.58|6
1739445140000|2025-02-13 11:12:20|334.3|332.6|334.3|332.6|334.3|332.6|334.3|332.6|1
1739445150000|2025-02-13 11:12:30|334.33|332.63|334.32|332.62|334.33|332.63|334.32|332.62|2
1739445170000|2025-02-13 11:12:50|334.33|332.63|334.41|332.71|334.41|332.71|334.33|332.63|5
1739445180000|2025-02-13 11:13:00|334.45|332.75|334.39|332.69|334.45|332.75|334.39|332.69|6
1739445190000|2025-02-13 11:13:10|334.38|332.68|334.38|332.68|334.38|332.68|334.38|332.68|1
1739445200000|2025-02-13 11:13:20|334.3|332.6|334.28|332.58|334.34|332.64|334.27|332.57|12
1739445210000|2025-02-13 11:13:30|334.27|332.57|334.18|332.48|334.33|332.63|334.18|332.48|16
1739445220000|2025-02-13 11:13:40|334.2|332.5|334.15|332.45|334.22|332.52|334.15|332.45|11
1739445230000|2025-02-13 11:13:50|334.14|332.44|334.24|332.54|334.26|332.56|334.14|332.44|8
1739445240000|2025-02-13 11:14:00|334.22|332.52|334.32|332.62|334.36|332.66|334.22|332.52|13
1739445250000|2025-02-13 11:14:10|334.31|332.61|334.36|332.66|334.36|332.66|334.29|332.59|7
1739445260000|2025-02-13 11:14:20|334.35|332.65|334.33|332.63|334.35|332.65|334.32|332.62|5
1739445270000|2025-02-13 11:14:30|334.32|332.62|334.34|332.64|334.36|332.66|334.32|332.62|4
1739445280000|2025-02-13 11:14:40|334.33|332.63|334.32|332.62|334.33|332.63|334.32|332.62|2
1739445300000|2025-02-13 11:15:00|334.36|332.66|334.29|332.59|334.46|332.76|334.25|332.55|14
1739445310000|2025-02-13 11:15:10|334.31|332.61|334.27|332.57|334.31|332.61|334.27|332.57|3
1739445320000|2025-02-13 11:15:20|334.23|332.53|334.28|332.58|334.3|332.6|334.22|332.52|6
1739445330000|2025-02-13 11:15:30|334.29|332.59|334.32|332.62|334.34|332.64|334.27|332.57|9
1739445340000|2025-02-13 11:15:40|334.31|332.61|334.44|332.74|334.44|332.74|334.29|332.59|13
1739445350000|2025-02-13 11:15:50|334.43|332.73|334.29|332.59|334.46|332.76|334.29|332.59|15
1739445360000|2025-02-13 11:16:00|334.28|332.58|334.36|332.66|334.36|332.66|334.22|332.52|13
1739445370000|2025-02-13 11:16:10|334.37|332.67|334.26|332.56|334.5|332.8|334.26|332.56|13
1739445380000|2025-02-13 11:16:20|334.25|332.55|334.25|332.55|334.3|332.6|334.22|332.52|10
1739445390000|2025-02-13 11:16:30|334.23|332.53|333.84|332.14|334.23|332.53|333.84|332.14|19
1739445400000|2025-02-13 11:16:40|333.83|332.13|333.78|332.08|333.83|332.13|333.78|332.08|8
1739445410000|2025-02-13 11:16:50|333.75|332.05|333.71|332.01|333.78|332.08|333.68|331.98|10
1739445420000|2025-02-13 11:17:00|333.69|331.99|334.01|332.31|334.03|332.33|333.68|331.98|18
1739445430000|2025-02-13 11:17:10|334|332.3|333.8|332.1|334|332.3|333.8|332.1|10
1739445440000|2025-02-13 11:17:20|333.79|332.09|333.87|332.17|333.9|332.2|333.78|332.08|9
1739445450000|2025-02-13 11:17:30|333.84|332.14|333.84|332.14|333.85|332.15|333.83|332.13|5
1739445460000|2025-02-13 11:17:40|333.85|332.15|333.9|332.2|333.9|332.2|333.85|332.15|5
1739445470000|2025-02-13 11:17:50|333.89|332.19|333.7|332|333.89|332.19|333.7|332|12
1739445480000|2025-02-13 11:18:00|333.71|332.01|333.56|331.86|333.71|332.01|333.56|331.86|12
1739445490000|2025-02-13 11:18:10|333.55|331.85|333.51|331.81|333.55|331.85|333.49|331.79|5
1739445500000|2025-02-13 11:18:20|333.5|331.8|333.46|331.76|333.5|331.8|333.46|331.76|8
1739445510000|2025-02-13 11:18:30|333.41|331.71|333.41|331.71|333.45|331.75|333.41|331.71|4
1739445520000|2025-02-13 11:18:40|333.4|331.7|333.37|331.67|333.4|331.7|333.34|331.64|7
1739445530000|2025-02-13 11:18:50|333.38|331.68|333.47|331.77|333.48|331.78|333.37|331.67|15
1739445540000|2025-02-13 11:19:00|333.46|331.76|333.52|331.82|333.53|331.83|333.45|331.75|13
1739445550000|2025-02-13 11:19:10|333.53|331.83|333.61|331.91|333.61|331.91|333.52|331.82|11
1739445560000|2025-02-13 11:19:20|333.57|331.87|333.62|331.92|333.62|331.92|333.57|331.87|5
1739445570000|2025-02-13 11:19:30|333.61|331.91|333.59|331.89|333.61|331.91|333.56|331.86|5
1739445580000|2025-02-13 11:19:40|333.58|331.88|333.52|331.82|333.59|331.89|333.52|331.82|7
1739445590000|2025-02-13 11:19:50|333.55|331.85|333.53|331.83|333.56|331.86|333.53|331.83|4
1739445600000|2025-02-13 11:20:00|333.54|331.84|333.61|331.91|333.61|331.91|333.54|331.84|7
1739445610000|2025-02-13 11:20:10|333.62|331.92|333.73|332.03|333.74|332.04|333.62|331.92|13
1739445620000|2025-02-13 11:20:20|333.74|332.04|333.82|332.12|333.82|332.12|333.74|332.04|7
1739445630000|2025-02-13 11:20:30|333.83|332.13|333.81|332.11|333.83|332.13|333.8|332.1|3
1739445640000|2025-02-13 11:20:40|333.8|332.1|333.81|332.11|333.81|332.11|333.74|332.04|7
1739445650000|2025-02-13 11:20:50|333.82|332.12|333.8|332.1|333.82|332.12|333.79|332.09|4
1739445660000|2025-02-13 11:21:00|333.81|332.11|333.81|332.11|333.85|332.15|333.78|332.08|8
1739445670000|2025-02-13 11:21:10|333.84|332.14|334.02|332.32|334.04|332.34|333.84|332.14|14
1739445680000|2025-02-13 11:21:20|334.01|332.31|334.02|332.32|334.05|332.35|334.01|332.31|6
1739445690000|2025-02-13 11:21:30|334.03|332.33|333.92|332.22|334.06|332.36|333.92|332.22|8
1739445700000|2025-02-13 11:21:40|333.91|332.21|333.97|332.27|333.99|332.29|333.9|332.2|10
1739445710000|2025-02-13 11:21:50|333.99|332.29|333.97|332.27|333.99|332.29|333.97|332.27|3
1739445720000|2025-02-13 11:22:00|334|332.3|333.85|332.15|334.01|332.31|333.84|332.14|11
1739445730000|2025-02-13 11:22:10|333.84|332.14|333.72|332.02|333.84|332.14|333.72|332.02|11
1739445740000|2025-02-13 11:22:20|333.71|332.01|333.68|331.98|333.71|332.01|333.68|331.98|5
1739445750000|2025-02-13 11:22:30|333.71|332.01|333.69|331.99|333.72|332.02|333.69|331.99|4
1739445770000|2025-02-13 11:22:50|333.73|332.03|333.59|331.89|333.73|332.03|333.59|331.89|11
1739445780000|2025-02-13 11:23:00|333.55|331.85|333.63|331.93|333.7|332|333.55|331.85|12
1739445790000|2025-02-13 11:23:10|333.65|331.95|333.67|331.97|333.67|331.97|333.65|331.95|4
1739445800000|2025-02-13 11:23:20|333.64|331.94|333.63|331.93|333.64|331.94|333.62|331.92|4
1739445810000|2025-02-13 11:23:30|333.62|331.92|333.63|331.93|333.66|331.96|333.62|331.92|5
1739445820000|2025-02-13 11:23:40|333.62|331.92|333.62|331.92|333.62|331.92|333.62|331.92|1
1739445830000|2025-02-13 11:23:50|333.68|331.98|333.68|331.98|333.68|331.98|333.68|331.98|1
1739445840000|2025-02-13 11:24:00|333.67|331.97|333.7|332|333.7|332|333.67|331.97|5
1739445850000|2025-02-13 11:24:10|333.73|332.03|333.73|332.03|333.73|332.03|333.73|332.03|1
1739445860000|2025-02-13 11:24:20|333.74|332.04|333.74|332.04|333.77|332.07|333.74|332.04|7
1739445870000|2025-02-13 11:24:30|333.73|332.03|333.73|332.03|333.73|332.03|333.73|332.03|1
1739445880000|2025-02-13 11:24:40|333.77|332.07|333.8|332.1|333.8|332.1|333.76|332.06|5
1739445890000|2025-02-13 11:24:50|333.84|332.14|333.93|332.23|333.93|332.23|333.84|332.14|4
1739445900000|2025-02-13 11:25:00|333.95|332.25|334.02|332.32|334.04|332.34|333.94|332.24|8
1739445910000|2025-02-13 11:25:10|334.04|332.34|333.98|332.28|334.04|332.34|333.83|332.13|14
1739445920000|2025-02-13 11:25:20|333.99|332.29|334.03|332.33|334.08|332.38|333.99|332.29|14
1739445930000|2025-02-13 11:25:30|334.02|332.32|334.01|332.31|334.02|332.32|334.01|332.31|2
1739445940000|2025-02-13 11:25:40|333.98|332.28|334.01|332.31|334.03|332.33|333.98|332.28|7
1739445950000|2025-02-13 11:25:50|334.04|332.34|333.92|332.22|334.06|332.36|333.9|332.2|9
1739445960000|2025-02-13 11:26:00|333.91|332.21|334.05|332.35|334.05|332.35|333.85|332.15|11
1739445970000|2025-02-13 11:26:10|334.04|332.34|334.02|332.32|334.04|332.34|334.01|332.31|5
1739445980000|2025-02-13 11:26:20|333.99|332.29|333.94|332.24|334|332.3|333.94|332.24|7
1739445990000|2025-02-13 11:26:30|333.99|332.29|334|332.3|334|332.3|333.98|332.28|4
1739446000000|2025-02-13 11:26:40|334.01|332.31|333.98|332.28|334.01|332.31|333.98|332.28|2
1739446010000|2025-02-13 11:26:50|333.99|332.29|333.99|332.29|334|332.3|333.98|332.28|4
1739446020000|2025-02-13 11:27:00|333.98|332.28|334.01|332.31|334.01|332.31|333.98|332.28|4
1739446030000|2025-02-13 11:27:10|334|332.3|333.93|332.23|334.02|332.32|333.92|332.22|7
1739446040000|2025-02-13 11:27:20|333.92|332.22|334.09|332.39|334.09|332.39|333.88|332.18|11
1739446050000|2025-02-13 11:27:30|334.11|332.41|334.03|332.33|334.12|332.42|334.03|332.33|15
1739446060000|2025-02-13 11:27:40|334.02|332.32|334.02|332.32|334.02|332.32|334.02|332.32|1
1739446070000|2025-02-13 11:27:50|334.04|332.34|334.14|332.44|334.14|332.44|334.04|332.34|8
1739446080000|2025-02-13 11:28:00|334.11|332.41|333.84|332.14|334.11|332.41|333.84|332.14|13
1739446090000|2025-02-13 11:28:10|333.83|332.13|333.78|332.08|333.83|332.13|333.78|332.08|7
1739446100000|2025-02-13 11:28:20|333.81|332.11|333.78|332.08|333.81|332.11|333.78|332.08|4
1739446110000|2025-02-13 11:28:30|333.79|332.09|333.82|332.12|333.85|332.15|333.79|332.09|8
1739446120000|2025-02-13 11:28:40|333.81|332.11|333.54|331.84|333.83|332.13|333.54|331.84|13
1739446130000|2025-02-13 11:28:50|333.49|331.79|333.43|331.73|333.49|331.79|333.42|331.72|10
1739446140000|2025-02-13 11:29:00|333.44|331.74|333.52|331.82|333.54|331.84|333.44|331.74|7
1739446150000|2025-02-13 11:29:10|333.56|331.86|333.49|331.79|333.58|331.88|333.47|331.77|10
1739446160000|2025-02-13 11:29:20|333.48|331.78|333.34|331.64|333.48|331.78|333.34|331.64|10
1739446170000|2025-02-13 11:29:30|333.37|331.67|333.38|331.68|333.44|331.74|333.36|331.66|11
1739446180000|2025-02-13 11:29:40|333.37|331.67|333.37|331.67|333.43|331.73|333.32|331.62|9
1739446190000|2025-02-13 11:29:50|333.36|331.66|333.24|331.54|333.36|331.66|333.21|331.51|15
1739446200000|2025-02-13 11:30:00|333.21|331.51|333.12|331.42|333.21|331.51|333.03|331.33|16
1739446210000|2025-02-13 11:30:10|333.1|331.4|332.86|331.16|333.1|331.4|332.86|331.16|14
1739446220000|2025-02-13 11:30:20|332.85|331.15|332.79|331.09|332.85|331.15|332.76|331.06|12
1739446230000|2025-02-13 11:30:30|332.82|331.12|332.71|331.01|332.84|331.14|332.57|330.87|21
1739446240000|2025-02-13 11:30:40|332.68|330.98|332.61|330.91|332.68|330.98|332.54|330.84|14
1739446250000|2025-02-13 11:30:50|332.58|330.88|332.56|330.86|332.6|330.9|332.43|330.73|17
1739446260000|2025-02-13 11:31:00|332.57|330.87|332.52|330.82|332.63|330.93|332.52|330.82|14
1739446270000|2025-02-13 11:31:10|332.53|330.83|332.52|330.82|332.59|330.89|332.44|330.74|21
1739446280000|2025-02-13 11:31:20|332.48|330.78|332.47|330.77|332.53|330.83|332.46|330.76|10
1739446290000|2025-02-13 11:31:30|332.46|330.76|332.57|330.87|332.6|330.9|332.42|330.72|9
1739446300000|2025-02-13 11:31:40|332.56|330.86|332.45|330.75|332.56|330.86|332.31|330.61|14
1739446310000|2025-02-13 11:31:50|332.47|330.77|332.44|330.74|332.51|330.81|332.44|330.74|8
1739446320000|2025-02-13 11:32:00|332.43|330.73|332.47|330.77|332.47|330.77|332.16|330.46|26
1739446330000|2025-02-13 11:32:10|332.49|330.79|332.23|330.53|332.49|330.79|332.23|330.53|17
1739446340000|2025-02-13 11:32:20|332.22|330.52|332.4|330.7|332.47|330.77|332.22|330.52|19
1739446350000|2025-02-13 11:32:30|332.37|330.67|332.14|330.44|332.38|330.68|332.14|330.44|15
1739446360000|2025-02-13 11:32:40|332.13|330.43|331.83|330.13|332.13|330.43|331.73|330.03|22
1739446370000|2025-02-13 11:32:50|331.91|330.21|331.57|329.87|331.91|330.21|331.57|329.87|19
1739446380000|2025-02-13 11:33:00|331.56|329.86|331.14|329.44|331.56|329.86|331.11|329.41|25
1739446390000|2025-02-13 11:33:10|331.13|329.43|331.06|329.36|331.13|329.43|330.95|329.25|17
1739446400000|2025-02-13 11:33:20|331.05|329.35|331.11|329.41|331.11|329.41|331.04|329.34|7
1739446410000|2025-02-13 11:33:30|331.1|329.4|331.1|329.4|331.29|329.59|331.06|329.36|19
1739446420000|2025-02-13 11:33:40|330.99|329.29|330.95|329.25|331.05|329.35|330.95|329.25|15
1739446430000|2025-02-13 11:33:50|331.03|329.33|331|329.3|331.05|329.35|331|329.3|6
1739446440000|2025-02-13 11:34:00|330.99|329.29|331.2|329.5|331.32|329.62|330.99|329.29|16
1739446450000|2025-02-13 11:34:10|331.21|329.51|331.31|329.61|331.31|329.61|331.14|329.44|16
1739446460000|2025-02-13 11:34:20|331.35|329.65|331.36|329.66|331.43|329.73|331.34|329.64|12
1739446470000|2025-02-13 11:34:30|331.38|329.68|331.49|329.79|331.49|329.79|331.38|329.68|11
1739446480000|2025-02-13 11:34:40|331.5|329.8|331.48|329.78|331.55|329.85|331.4|329.7|16
1739446490000|2025-02-13 11:34:50|331.47|329.77|331.62|329.92|331.64|329.94|331.46|329.76|13
1739446500000|2025-02-13 11:35:00|331.63|329.93|331.55|329.85|331.88|330.18|331.55|329.85|20
1739446510000|2025-02-13 11:35:10|331.61|329.91|331.83|330.13|331.84|330.14|331.61|329.91|14
1739446520000|2025-02-13 11:35:20|331.77|330.07|331.8|330.1|331.83|330.13|331.72|330.02|14
1739446530000|2025-02-13 11:35:30|331.81|330.11|331.74|330.04|331.82|330.12|331.74|330.04|15
1739446540000|2025-02-13 11:35:40|331.73|330.03|331.57|329.87|331.74|330.04|331.57|329.87|8
1739446550000|2025-02-13 11:35:50|331.58|329.88|331.74|330.04|331.74|330.04|331.57|329.87|8
1739446560000|2025-02-13 11:36:00|331.77|330.07|331.98|330.28|331.98|330.28|331.77|330.07|11
1739446570000|2025-02-13 11:36:10|332.02|330.32|332.11|330.41|332.11|330.41|332.02|330.32|16
1739446580000|2025-02-13 11:36:20|332.12|330.42|332.23|330.53|332.23|330.53|332.12|330.42|8
1739446590000|2025-02-13 11:36:30|332.25|330.55|332.43|330.73|332.46|330.76|332.25|330.55|11
1739446600000|2025-02-13 11:36:40|332.37|330.67|332.24|330.54|332.37|330.67|332.24|330.54|10
1739446610000|2025-02-13 11:36:50|332.23|330.53|332.32|330.62|332.32|330.62|332.19|330.49|13
1739446620000|2025-02-13 11:37:00|332.33|330.63|332.37|330.67|332.51|330.81|332.33|330.63|16
1739446630000|2025-02-13 11:37:10|332.38|330.68|332.49|330.79|332.62|330.92|332.38|330.68|20
1739446640000|2025-02-13 11:37:20|332.5|330.8|332.61|330.91|332.61|330.91|332.5|330.8|15
1739446650000|2025-02-13 11:37:30|332.62|330.92|332.58|330.88|332.65|330.95|332.58|330.88|10
1739446660000|2025-02-13 11:37:40|332.61|330.91|332.56|330.86|332.64|330.94|332.55|330.85|9
1739446670000|2025-02-13 11:37:50|332.54|330.84|332.48|330.78|332.54|330.84|332.48|330.78|8
1739446680000|2025-02-13 11:38:00|332.47|330.77|332.57|330.87|332.57|330.87|332.45|330.75|9
1739446690000|2025-02-13 11:38:10|332.58|330.88|332.64|330.94|332.64|330.94|332.57|330.87|10
1739446700000|2025-02-13 11:38:20|332.65|330.95|332.72|331.02|332.75|331.05|332.65|330.95|10
1739446710000|2025-02-13 11:38:30|332.68|330.98|332.66|330.96|332.68|330.98|332.62|330.92|13
1739446720000|2025-02-13 11:38:40|332.63|330.93|332.5|330.8|332.63|330.93|332.49|330.79|10
1739446730000|2025-02-13 11:38:50|332.52|330.82|332.42|330.72|332.52|330.82|332.42|330.72|7
1739446740000|2025-02-13 11:39:00|332.38|330.68|332.45|330.75|332.45|330.75|332.37|330.67|6
1739446750000|2025-02-13 11:39:10|332.43|330.73|332.54|330.84|332.54|330.84|332.43|330.73|6
1739446760000|2025-02-13 11:39:20|332.42|330.72|332.51|330.81|332.51|330.81|332.42|330.72|7
1739446770000|2025-02-13 11:39:30|332.54|330.84|332.64|330.94|332.64|330.94|332.54|330.84|11
1739446780000|2025-02-13 11:39:40|332.61|330.91|332.56|330.86|332.61|330.91|332.56|330.86|4
1739446790000|2025-02-13 11:39:50|332.55|330.85|332.61|330.91|332.61|330.91|332.54|330.84|6
1739446800000|2025-02-13 11:40:00|332.59|330.89|332.46|330.76|332.59|330.89|332.46|330.76|9
1739446810000|2025-02-13 11:40:10|332.45|330.75|332.44|330.74|332.46|330.76|332.44|330.74|5
1739446820000|2025-02-13 11:40:20|332.45|330.75|332.47|330.77|332.47|330.77|332.4|330.7|9
1739446830000|2025-02-13 11:40:30|332.49|330.79|332.54|330.84|332.6|330.9|332.49|330.79|11
1739446840000|2025-02-13 11:40:40|332.53|330.83|332.66|330.96|332.66|330.96|332.51|330.81|9
1739446850000|2025-02-13 11:40:50|332.65|330.95|332.65|330.95|332.66|330.96|332.63|330.93|5
1739446860000|2025-02-13 11:41:00|332.7|331|332.9|331.2|332.9|331.2|332.7|331|13
1739446870000|2025-02-13 11:41:10|332.88|331.18|332.81|331.11|332.88|331.18|332.71|331.01|13
1739446880000|2025-02-13 11:41:20|332.87|331.17|332.82|331.12|332.87|331.17|332.82|331.12|6
1739446890000|2025-02-13 11:41:30|332.84|331.14|332.94|331.24|332.95|331.25|332.84|331.14|11
1739446900000|2025-02-13 11:41:40|332.93|331.23|333.12|331.42|333.12|331.42|332.93|331.23|12
1739446910000|2025-02-13 11:41:50|333.11|331.41|333.27|331.57|333.27|331.57|333.11|331.41|9
1739446920000|2025-02-13 11:42:00|333.25|331.55|333.12|331.42|333.25|331.55|333.07|331.37|12
1739446930000|2025-02-13 11:42:10|333.14|331.44|333.17|331.47|333.2|331.5|333.14|331.44|5
1739446940000|2025-02-13 11:42:20|333.16|331.46|333.08|331.38|333.16|331.46|333.08|331.38|8
1739446950000|2025-02-13 11:42:30|333.06|331.36|333.07|331.37|333.08|331.38|332.99|331.29|10
1739446960000|2025-02-13 11:42:40|333.09|331.39|333.15|331.45|333.17|331.47|333.09|331.39|7
1739446970000|2025-02-13 11:42:50|333.21|331.51|333.25|331.55|333.26|331.56|333.21|331.51|4
1739446980000|2025-02-13 11:43:00|333.31|331.61|333.38|331.68|333.38|331.68|333.31|331.61|6
1739446990000|2025-02-13 11:43:10|333.37|331.67|333.35|331.65|333.37|331.67|333.35|331.65|3
1739447000000|2025-02-13 11:43:20|333.34|331.64|333.31|331.61|333.34|331.64|333.27|331.57|9
1739447010000|2025-02-13 11:43:30|333.3|331.6|333.32|331.62|333.34|331.64|333.29|331.59|7
1739447020000|2025-02-13 11:43:40|333.33|331.63|333.33|331.63|333.33|331.63|333.33|331.63|1
1739447030000|2025-02-13 11:43:50|333.37|331.67|333.46|331.76|333.47|331.77|333.35|331.65|12
1739447040000|2025-02-13 11:44:00|333.5|331.8|333.5|331.8|333.51|331.81|333.48|331.78|5
1739447050000|2025-02-13 11:44:10|333.48|331.78|333.47|331.77|333.51|331.81|333.46|331.76|12
1739447060000|2025-02-13 11:44:20|333.49|331.79|333.56|331.86|333.56|331.86|333.49|331.79|3
1739447070000|2025-02-13 11:44:30|333.58|331.88|333.51|331.81|333.58|331.88|333.51|331.81|8
1739447080000|2025-02-13 11:44:40|333.5|331.8|333.54|331.84|333.55|331.85|333.5|331.8|3
1739447090000|2025-02-13 11:44:50|333.55|331.85|333.55|331.85|333.55|331.85|333.52|331.82|5
1739447100000|2025-02-13 11:45:00|333.56|331.86|333.64|331.94|333.65|331.95|333.56|331.86|7
1739447110000|2025-02-13 11:45:10|333.69|331.99|333.88|332.18|333.88|332.18|333.67|331.97|8
1739447120000|2025-02-13 11:45:20|333.86|332.16|333.6|331.9|333.87|332.17|333.46|331.76|16
1739447130000|2025-02-13 11:45:30|333.58|331.88|333.5|331.8|333.58|331.88|333.44|331.74|11
1739447140000|2025-02-13 11:45:40|333.46|331.76|333.51|331.81|333.51|331.81|333.37|331.67|11
1739447150000|2025-02-13 11:45:50|333.5|331.8|333.54|331.84|333.57|331.87|333.5|331.8|7
1739447160000|2025-02-13 11:46:00|333.58|331.88|333.68|331.98|333.69|331.99|333.57|331.87|6
1739447170000|2025-02-13 11:46:10|333.66|331.96|333.8|332.1|333.83|332.13|333.66|331.96|14
1739447180000|2025-02-13 11:46:20|333.81|332.11|333.77|332.07|333.83|332.13|333.77|332.07|8
1739447190000|2025-02-13 11:46:30|333.76|332.06|333.19|331.49|333.76|332.06|333.07|331.37|23
1739447200000|2025-02-13 11:46:40|333.21|331.51|333.45|331.75|333.45|331.75|333.21|331.51|18
1739447210000|2025-02-13 11:46:50|333.49|331.79|333.29|331.59|333.51|331.81|333.29|331.59|10
1739447220000|2025-02-13 11:47:00|333.25|331.55|333.18|331.48|333.25|331.55|333.14|331.44|11
1739447230000|2025-02-13 11:47:10|333.2|331.5|333.28|331.58|333.36|331.66|333.2|331.5|9
1739447240000|2025-02-13 11:47:20|333.29|331.59|333.27|331.57|333.32|331.62|333.19|331.49|13
1739447250000|2025-02-13 11:47:30|333.28|331.58|333.07|331.37|333.3|331.6|333.02|331.32|15
1739447260000|2025-02-13 11:47:40|333.09|331.39|333.15|331.45|333.16|331.46|333.06|331.36|20
1739447270000|2025-02-13 11:47:50|333.16|331.46|333.17|331.47|333.2|331.5|333.16|331.46|5
1739447280000|2025-02-13 11:48:00|333.16|331.46|333.08|331.38|333.17|331.47|333.08|331.38|11
1739447290000|2025-02-13 11:48:10|333.05|331.35|333.25|331.55|333.28|331.58|333.04|331.34|15
1739447300000|2025-02-13 11:48:20|333.26|331.56|333.38|331.68|333.38|331.68|333.25|331.55|12
1739447310000|2025-02-13 11:48:30|333.39|331.69|333.35|331.65|333.39|331.69|333.24|331.54|13
1739447320000|2025-02-13 11:48:40|333.34|331.64|333.22|331.52|333.34|331.64|333.22|331.52|7
1739447330000|2025-02-13 11:48:50|333.19|331.49|333.11|331.41|333.19|331.49|333.07|331.37|12
1739447340000|2025-02-13 11:49:00|333.08|331.38|333.24|331.54|333.24|331.54|333.05|331.35|11
1739447350000|2025-02-13 11:49:10|333.25|331.55|333.35|331.65|333.35|331.65|333.25|331.55|8
1739447360000|2025-02-13 11:49:20|333.31|331.61|333.43|331.73|333.43|331.73|333.31|331.61|8
1739447370000|2025-02-13 11:49:30|333.38|331.68|333.25|331.55|333.38|331.68|333.24|331.54|17
1739447380000|2025-02-13 11:49:40|333.24|331.54|333.24|331.54|333.25|331.55|333.16|331.46|11
1739447390000|2025-02-13 11:49:50|333.22|331.52|333.35|331.65|333.35|331.65|333.21|331.51|13
1739447400000|2025-02-13 11:50:00|333.37|331.67|333.51|331.81|333.54|331.84|333.37|331.67|15
1739447410000|2025-02-13 11:50:10|333.46|331.76|333.31|331.61|333.46|331.76|333.3|331.6|10
1739447420000|2025-02-13 11:50:20|333.3|331.6|333.35|331.65|333.36|331.66|333.3|331.6|10
1739447430000|2025-02-13 11:50:30|333.36|331.66|333.33|331.63|333.36|331.66|333.32|331.62|10
1739447440000|2025-02-13 11:50:40|333.23|331.53|333.13|331.43|333.31|331.61|333.13|331.43|16
1739447450000|2025-02-13 11:50:50|333.12|331.42|333.09|331.39|333.17|331.47|333.07|331.37|13
1739447460000|2025-02-13 11:51:00|333.12|331.42|332.8|331.1|333.13|331.43|332.8|331.1|19
1739447470000|2025-02-13 11:51:10|332.65|330.95|332.42|330.72|332.82|331.12|332.42|330.72|24
1739447480000|2025-02-13 11:51:20|332.4|330.7|332.26|330.56|332.4|330.7|331.99|330.29|29
1739447490000|2025-02-13 11:51:30|332.28|330.58|332.43|330.73|332.43|330.73|332.24|330.54|14
1739447500000|2025-02-13 11:51:40|332.42|330.72|332.4|330.7|332.53|330.83|332.39|330.69|15
1739447510000|2025-02-13 11:51:50|332.36|330.66|332.26|330.56|332.37|330.67|332.26|330.56|15
1739447520000|2025-02-13 11:52:00|332.27|330.57|332.18|330.48|332.27|330.57|332.18|330.48|12
1739447530000|2025-02-13 11:52:10|332.14|330.44|332.38|330.68|332.38|330.68|332.14|330.44|14
1739447540000|2025-02-13 11:52:20|332.43|330.73|332.36|330.66|332.46|330.76|332.3|330.6|17
1739447550000|2025-02-13 11:52:30|332.35|330.65|332.51|330.81|332.51|330.81|332.33|330.63|14
1739447560000|2025-02-13 11:52:40|332.54|330.84|332.43|330.73|332.55|330.85|332.43|330.73|9
1739447570000|2025-02-13 11:52:50|332.49|330.79|332.6|330.9|332.6|330.9|332.49|330.79|12
1739447580000|2025-02-13 11:53:00|332.58|330.88|332.69|330.99|332.75|331.05|332.57|330.87|10
1739447590000|2025-02-13 11:53:10|332.68|330.98|332.64|330.94|332.68|330.98|332.55|330.85|15
1739447600000|2025-02-13 11:53:20|332.73|331.03|333.06|331.36|333.06|331.36|332.69|330.99|24
1739447610000|2025-02-13 11:53:30|333.08|331.38|333.12|331.42|333.12|331.42|333.07|331.37|4
1739447620000|2025-02-13 11:53:40|333.15|331.45|333.07|331.37|333.17|331.47|333.05|331.35|12
1739447630000|2025-02-13 11:53:50|333.06|331.36|333.21|331.51|333.21|331.51|333.06|331.36|11
1739447640000|2025-02-13 11:54:00|333.23|331.53|333.21|331.51|333.24|331.54|333.17|331.47|7
1739447650000|2025-02-13 11:54:10|333.22|331.52|333.3|331.6|333.3|331.6|333.22|331.52|14
1739447660000|2025-02-13 11:54:20|333.29|331.59|333.23|331.53|333.3|331.6|333.17|331.47|14
1739447670000|2025-02-13 11:54:30|333.24|331.54|333.21|331.51|333.24|331.54|333.19|331.49|9
1739447680000|2025-02-13 11:54:40|333.25|331.55|333.24|331.54|333.25|331.55|333.23|331.53|5
1739447690000|2025-02-13 11:54:50|333.25|331.55|333.32|331.62|333.32|331.62|333.25|331.55|4
1739447700000|2025-02-13 11:55:00|333.35|331.65|333.39|331.69|333.41|331.71|333.35|331.65|8
1739447710000|2025-02-13 11:55:10|333.38|331.68|333.38|331.68|333.39|331.69|333.33|331.63|12
1739447720000|2025-02-13 11:55:20|333.37|331.67|333.33|331.63|333.37|331.67|333.29|331.59|14
1739447730000|2025-02-13 11:55:30|333.32|331.62|333.43|331.73|333.43|331.73|333.32|331.62|9
1739447740000|2025-02-13 11:55:40|333.41|331.71|333.32|331.62|333.41|331.71|333.32|331.62|8
1739447750000|2025-02-13 11:55:50|333.29|331.59|333.09|331.39|333.29|331.59|333.09|331.39|14
1739447760000|2025-02-13 11:56:00|333.05|331.35|333.06|331.36|333.13|331.43|333.04|331.34|12
1739447770000|2025-02-13 11:56:10|333.05|331.35|333.08|331.38|333.08|331.38|333.04|331.34|10
1739447780000|2025-02-13 11:56:20|333.13|331.43|333.31|331.61|333.31|331.61|333.13|331.43|10
1739447790000|2025-02-13 11:56:30|333.3|331.6|333.27|331.57|333.3|331.6|333.27|331.57|6
1739447800000|2025-02-13 11:56:40|333.28|331.58|333.32|331.62|333.32|331.62|333.26|331.56|9
1739447810000|2025-02-13 11:56:50|333.31|331.61|333.32|331.62|333.32|331.62|333.31|331.61|2
1739447820000|2025-02-13 11:57:00|333.27|331.57|333.21|331.51|333.28|331.58|333.21|331.51|12
1739447830000|2025-02-13 11:57:10|333.2|331.5|333.29|331.59|333.3|331.6|333.2|331.5|9
1739447840000|2025-02-13 11:57:20|333.3|331.6|333.1|331.4|333.3|331.6|333.1|331.4|9
1739447850000|2025-02-13 11:57:30|333.11|331.41|333.05|331.35|333.11|331.41|333.05|331.35|4
1739447860000|2025-02-13 11:57:40|333.09|331.39|333.17|331.47|333.19|331.49|333.09|331.39|10
1739447870000|2025-02-13 11:57:50|333.03|331.33|332.94|331.24|333.03|331.33|332.94|331.24|12
1739447880000|2025-02-13 11:58:00|332.93|331.23|333.04|331.34|333.05|331.35|332.93|331.23|10
1739447890000|2025-02-13 11:58:10|333.07|331.37|333.14|331.44|333.14|331.44|333.06|331.36|7
1739447900000|2025-02-13 11:58:20|333.16|331.46|333.32|331.62|333.32|331.62|333.14|331.44|7
1739447910000|2025-02-13 11:58:30|333.33|331.63|333.34|331.64|333.34|331.64|333.29|331.59|8
1739447920000|2025-02-13 11:58:40|333.35|331.65|333.39|331.69|333.39|331.69|333.35|331.65|3
1739447930000|2025-02-13 11:58:50|333.38|331.68|333.28|331.58|333.38|331.68|333.27|331.57|9
1739447940000|2025-02-13 11:59:00|333.29|331.59|333.31|331.61|333.36|331.66|333.29|331.59|7
1739447950000|2025-02-13 11:59:10|333.35|331.65|333.36|331.66|333.36|331.66|333.34|331.64|4
1739447960000|2025-02-13 11:59:20|333.39|331.69|333.45|331.75|333.45|331.75|333.36|331.66|5
1739447970000|2025-02-13 11:59:30|333.52|331.82|333.6|331.9|333.6|331.9|333.51|331.81|7
1739447980000|2025-02-13 11:59:40|333.7|332|333.63|331.93|333.7|332|333.59|331.89|9
1739447990000|2025-02-13 11:59:50|333.64|331.94|333.66|331.96|333.66|331.96|333.63|331.93|5
1739448000000|2025-02-13 12:00:00|333.7|332|333.74|332.04|333.87|332.17|333.7|332|22
1739448010000|2025-02-13 12:00:10|333.73|332.03|333.57|331.87|333.73|332.03|333.57|331.87|13
1739448020000|2025-02-13 12:00:20|333.56|331.86|333.48|331.78|333.56|331.86|333.36|331.66|15
1739448030000|2025-02-13 12:00:30|333.51|331.81|333.23|331.53|333.53|331.83|333.23|331.53|17
1739448040000|2025-02-13 12:00:40|333.16|331.46|333.11|331.41|333.19|331.49|333.09|331.39|8
1739448050000|2025-02-13 12:00:50|333.12|331.42|333.11|331.41|333.15|331.45|333.11|331.41|11
1739448060000|2025-02-13 12:01:00|333.12|331.42|332.87|331.17|333.17|331.47|332.8|331.1|15
1739448070000|2025-02-13 12:01:10|332.84|331.14|333.01|331.31|333.01|331.31|332.81|331.11|13
1739448080000|2025-02-13 12:01:20|333.05|331.35|333.23|331.53|333.23|331.53|333.05|331.35|12
1739448090000|2025-02-13 12:01:30|333.22|331.52|333.14|331.44|333.26|331.56|333.14|331.44|12
1739448100000|2025-02-13 12:01:40|333.21|331.51|333.42|331.72|333.42|331.72|333.21|331.51|8
1739448110000|2025-02-13 12:01:50|333.43|331.73|333.51|331.81|333.51|331.81|333.41|331.71|8
1739448120000|2025-02-13 12:02:00|333.53|331.83|333.85|332.15|333.85|332.15|333.53|331.83|14
1739448130000|2025-02-13 12:02:10|333.84|332.14|333.89|332.19|333.9|332.2|333.82|332.12|11
1739448140000|2025-02-13 12:02:20|333.9|332.2|333.92|332.22|333.95|332.25|333.9|332.2|6
1739448150000|2025-02-13 12:02:30|333.91|332.21|334.06|332.36|334.07|332.37|333.82|332.12|16
1739448160000|2025-02-13 12:02:40|333.96|332.26|333.91|332.21|334.02|332.32|333.9|332.2|13
1739448170000|2025-02-13 12:02:50|333.84|332.14|333.97|332.27|333.97|332.27|333.84|332.14|5
1739448180000|2025-02-13 12:03:00|333.98|332.28|334.09|332.39|334.09|332.39|333.98|332.28|13
1739448190000|2025-02-13 12:03:10|334.08|332.38|334.12|332.42|334.13|332.43|334.08|332.38|5
1739448200000|2025-02-13 12:03:20|334.11|332.41|333.9|332.2|334.11|332.41|333.9|332.2|10
1739448210000|2025-02-13 12:03:30|333.88|332.18|333.75|332.05|333.88|332.18|333.74|332.04|17
1739448220000|2025-02-13 12:03:40|333.72|332.02|333.72|332.02|333.76|332.06|333.63|331.93|11
1739448230000|2025-02-13 12:03:50|333.73|332.03|333.83|332.13|333.97|332.27|333.73|332.03|17
1739448240000|2025-02-13 12:04:00|333.82|332.12|333.76|332.06|333.9|332.2|333.76|332.06|11
1739448250000|2025-02-13 12:04:10|333.73|332.03|333.55|331.85|333.73|332.03|333.55|331.85|13
1739448260000|2025-02-13 12:04:20|333.54|331.84|333.52|331.82|333.55|331.85|333.5|331.8|6
1739448270000|2025-02-13 12:04:30|333.49|331.79|333.55|331.85|333.55|331.85|333.43|331.73|12
1739448280000|2025-02-13 12:04:40|333.56|331.86|333.42|331.72|333.56|331.86|333.42|331.72|9
1739448290000|2025-02-13 12:04:50|333.41|331.71|333.51|331.81|333.63|331.93|333.41|331.71|8
1739448300000|2025-02-13 12:05:00|333.48|331.78|333.64|331.94|333.65|331.95|333.46|331.76|12
1739448310000|2025-02-13 12:05:10|333.65|331.95|333.68|331.98|333.68|331.98|333.64|331.94|7
1739448320000|2025-02-13 12:05:20|333.65|331.95|333.65|331.95|333.8|332.1|333.63|331.93|14
1739448330000|2025-02-13 12:05:30|333.66|331.96|333.64|331.94|333.67|331.97|333.54|331.84|14
1739448340000|2025-02-13 12:05:40|333.6|331.9|333.54|331.84|333.6|331.9|333.47|331.77|15
1739448350000|2025-02-13 12:05:50|333.52|331.82|333.44|331.74|333.57|331.87|333.44|331.74|10
1739448360000|2025-02-13 12:06:00|333.45|331.75|333.24|331.54|333.45|331.75|333.24|331.54|10
1739448370000|2025-02-13 12:06:10|333.23|331.53|333.12|331.42|333.25|331.55|333.03|331.33|13
1739448380000|2025-02-13 12:06:20|333.14|331.44|333.31|331.61|333.32|331.62|333.14|331.44|15
1739448390000|2025-02-13 12:06:30|333.3|331.6|333.14|331.44|333.3|331.6|333.09|331.39|11
1739448400000|2025-02-13 12:06:40|333.15|331.45|333.06|331.36|333.15|331.45|333.06|331.36|6
1739448410000|2025-02-13 12:06:50|333.05|331.35|333.09|331.39|333.09|331.39|333.04|331.34|12
1739448420000|2025-02-13 12:07:00|333.05|331.35|332.99|331.29|333.05|331.35|332.99|331.29|7
1739448430000|2025-02-13 12:07:10|332.96|331.26|332.92|331.22|332.96|331.26|332.8|331.1|15
1739448440000|2025-02-13 12:07:20|332.89|331.19|332.83|331.13|332.89|331.19|332.83|331.13|16
1739448450000|2025-02-13 12:07:30|332.77|331.07|332.79|331.09|332.82|331.12|332.75|331.05|10
1739448460000|2025-02-13 12:07:40|332.8|331.1|332.77|331.07|332.8|331.1|332.73|331.03|8
1739448470000|2025-02-13 12:07:50|332.78|331.08|332.84|331.14|332.84|331.14|332.78|331.08|5
1739448480000|2025-02-13 12:08:00|332.85|331.15|332.95|331.25|332.95|331.25|332.85|331.15|10
1739448490000|2025-02-13 12:08:10|332.96|331.26|332.99|331.29|332.99|331.29|332.96|331.26|4
1739448500000|2025-02-13 12:08:20|333|331.3|333|331.3|333.03|331.33|332.95|331.25|12
1739448510000|2025-02-13 12:08:30|333.01|331.31|333.15|331.45|333.15|331.45|333.01|331.31|10
1739448520000|2025-02-13 12:08:40|333.2|331.5|333.31|331.61|333.31|331.61|333.2|331.5|11
1739448530000|2025-02-13 12:08:50|333.32|331.62|333.31|331.61|333.33|331.63|333.29|331.59|5
1739448540000|2025-02-13 12:09:00|333.32|331.62|333.38|331.68|333.42|331.72|333.32|331.62|10
1739448550000|2025-02-13 12:09:10|333.4|331.7|333.51|331.81|333.51|331.81|333.4|331.7|5
1739448560000|2025-02-13 12:09:20|333.54|331.84|333.58|331.88|333.58|331.88|333.54|331.84|5
1739448570000|2025-02-13 12:09:30|333.59|331.89|333.74|332.04|333.74|332.04|333.59|331.89|7
1739448580000|2025-02-13 12:09:40|333.76|332.06|333.77|332.07|333.85|332.15|333.73|332.03|15
1739448590000|2025-02-13 12:09:50|333.78|332.08|333.82|332.12|333.84|332.14|333.78|332.08|4
1739448600000|2025-02-13 12:10:00|333.84|332.14|333.71|332.01|333.84|332.14|333.71|332.01|11
1739448610000|2025-02-13 12:10:10|333.67|331.97|333.57|331.87|333.67|331.97|333.55|331.85|11
1739448620000|2025-02-13 12:10:20|333.58|331.88|333.55|331.85|333.58|331.88|333.54|331.84|7
1739448630000|2025-02-13 12:10:30|333.56|331.86|333.65|331.95|333.68|331.98|333.56|331.86|9
1739448640000|2025-02-13 12:10:40|333.68|331.98|333.67|331.97|333.68|331.98|333.61|331.91|12
1739448650000|2025-02-13 12:10:50|333.7|332|333.65|331.95|333.7|332|333.56|331.86|12
1739448660000|2025-02-13 12:11:00|333.66|331.96|333.62|331.92|333.69|331.99|333.6|331.9|10
1739448670000|2025-02-13 12:11:10|333.63|331.93|333.6|331.9|333.63|331.93|333.58|331.88|7
1739448680000|2025-02-13 12:11:20|333.56|331.86|333.54|331.84|333.58|331.88|333.53|331.83|8
1739448690000|2025-02-13 12:11:30|333.58|331.88|333.74|332.04|333.74|332.04|333.57|331.87|17
1739448700000|2025-02-13 12:11:40|333.73|332.03|333.76|332.06|333.77|332.07|333.71|332.01|9
1739448710000|2025-02-13 12:11:50|333.75|332.05|333.75|332.05|333.79|332.09|333.74|332.04|8
1739448720000|2025-02-13 12:12:00|333.74|332.04|333.53|331.83|333.74|332.04|333.53|331.83|11
1739448730000|2025-02-13 12:12:10|333.54|331.84|333.51|331.81|333.57|331.87|333.51|331.81|5
1739448740000|2025-02-13 12:12:20|333.52|331.82|333.43|331.73|333.52|331.82|333.36|331.66|15
1739448750000|2025-02-13 12:12:30|333.44|331.74|333.25|331.55|333.44|331.74|333.25|331.55|10
1739448760000|2025-02-13 12:12:40|333.21|331.51|333.04|331.34|333.21|331.51|333.04|331.34|12
1739448770000|2025-02-13 12:12:50|333.05|331.35|333.12|331.42|333.12|331.42|333.03|331.33|9
1739448780000|2025-02-13 12:13:00|333.17|331.47|333.17|331.47|333.17|331.47|333.06|331.36|12
1739448790000|2025-02-13 12:13:10|333.18|331.48|333.12|331.42|333.18|331.48|333.07|331.37|7
1739448800000|2025-02-13 12:13:20|333.13|331.43|333.21|331.51|333.21|331.51|333.13|331.43|8
1739448810000|2025-02-13 12:13:30|333.23|331.53|333.28|331.58|333.28|331.58|333.23|331.53|6
1739448820000|2025-02-13 12:13:40|333.29|331.59|333.26|331.56|333.33|331.63|333.26|331.56|9
1739448830000|2025-02-13 12:13:50|333.27|331.57|333.21|331.51|333.32|331.62|333.21|331.51|7
1739448840000|2025-02-13 12:14:00|333.22|331.52|333.37|331.67|333.38|331.68|333.21|331.51|9
1739448850000|2025-02-13 12:14:10|333.38|331.68|333.38|331.68|333.38|331.68|333.34|331.64|6
1739448860000|2025-02-13 12:14:20|333.34|331.64|333.47|331.77|333.49|331.79|333.33|331.63|10
1739448870000|2025-02-13 12:14:30|333.44|331.74|333.28|331.58|333.44|331.74|333.28|331.58|7
1739448880000|2025-02-13 12:14:40|333.25|331.55|333.22|331.52|333.25|331.55|333.15|331.45|6
1739448890000|2025-02-13 12:14:50|333.23|331.53|333.34|331.64|333.34|331.64|333.22|331.52|12
1739448900000|2025-02-13 12:15:00|333.33|331.63|333.33|331.63|333.33|331.63|333.19|331.49|16
1739448910000|2025-02-13 12:15:10|333.34|331.64|333.3|331.6|333.41|331.71|333.28|331.58|8
1739448920000|2025-02-13 12:15:20|333.29|331.59|333.24|331.54|333.29|331.59|333.17|331.47|11
1739448930000|2025-02-13 12:15:30|333.25|331.55|333.27|331.57|333.39|331.69|333.25|331.55|10
1739448940000|2025-02-13 12:15:40|333.24|331.54|333.02|331.32|333.24|331.54|332.99|331.29|10
1739448950000|2025-02-13 12:15:50|332.99|331.29|332.95|331.25|333.03|331.33|332.93|331.23|11
1739448960000|2025-02-13 12:16:00|332.96|331.26|333.12|331.42|333.12|331.42|332.94|331.24|12
1739448970000|2025-02-13 12:16:10|333.1|331.4|333.2|331.5|333.2|331.5|333.1|331.4|10
1739448980000|2025-02-13 12:16:20|333.17|331.47|333.47|331.77|333.5|331.8|333.17|331.47|15
1739448990000|2025-02-13 12:16:30|333.46|331.76|333.39|331.69|333.46|331.76|333.36|331.66|10
1739449000000|2025-02-13 12:16:40|333.4|331.7|333.44|331.74|333.48|331.78|333.4|331.7|8
1739449010000|2025-02-13 12:16:50|333.41|331.71|333.47|331.77|333.49|331.79|333.39|331.69|8
1739449020000|2025-02-13 12:17:00|333.49|331.79|333.42|331.72|333.49|331.79|333.39|331.69|7
1739449030000|2025-02-13 12:17:10|333.37|331.67|333.43|331.73|333.43|331.73|333.27|331.57|13
1739449040000|2025-02-13 12:17:20|333.44|331.74|333.53|331.83|333.53|331.83|333.44|331.74|6
1739449050000|2025-02-13 12:17:30|333.54|331.84|333.6|331.9|333.6|331.9|333.54|331.84|3
1739449060000|2025-02-13 12:17:40|333.59|331.89|333.37|331.67|333.59|331.89|333.37|331.67|12
1739449070000|2025-02-13 12:17:50|333.38|331.68|333.26|331.56|333.44|331.74|333.26|331.56|13
1739449080000|2025-02-13 12:18:00|333.25|331.55|333.32|331.62|333.33|331.63|333.25|331.55|12
1739449090000|2025-02-13 12:18:10|333.3|331.6|333.13|331.43|333.3|331.6|333.13|331.43|13
1739449100000|2025-02-13 12:18:20|333.12|331.42|333.04|331.34|333.12|331.42|333.04|331.34|9
1739449110000|2025-02-13 12:18:30|333.03|331.33|332.99|331.29|333.07|331.37|332.99|331.29|5
1739449120000|2025-02-13 12:18:40|332.98|331.28|332.94|331.24|332.98|331.28|332.94|331.24|4
1739449130000|2025-02-13 12:18:50|332.97|331.27|333|331.3|333.04|331.34|332.97|331.27|7
1739449140000|2025-02-13 12:19:00|332.98|331.28|332.8|331.1|332.99|331.29|332.8|331.1|9
1739449150000|2025-02-13 12:19:10|332.79|331.09|332.76|331.06|332.79|331.09|332.76|331.06|3
1739449160000|2025-02-13 12:19:20|332.74|331.04|332.66|330.96|332.74|331.04|332.66|330.96|7
1739449170000|2025-02-13 12:19:30|332.67|330.97|332.72|331.02|332.76|331.06|332.66|330.96|6
1739449180000|2025-02-13 12:19:40|332.73|331.03|332.61|330.91|332.75|331.05|332.57|330.87|17
1739449190000|2025-02-13 12:19:50|332.63|330.93|332.82|331.12|332.82|331.12|332.63|330.93|9
1739449200000|2025-02-13 12:20:00|332.89|331.19|332.75|331.05|333.09|331.39|332.75|331.05|16
1739449210000|2025-02-13 12:20:10|332.78|331.08|332.59|330.89|332.78|331.08|332.59|330.89|10
1739449220000|2025-02-13 12:20:20|332.58|330.88|332.86|331.16|332.86|331.16|332.58|330.88|12
1739449230000|2025-02-13 12:20:30|332.88|331.18|332.86|331.16|332.96|331.26|332.85|331.15|12
1739449240000|2025-02-13 12:20:40|332.9|331.2|333|331.3|333.01|331.31|332.9|331.2|9
1739449250000|2025-02-13 12:20:50|333.01|331.31|333.07|331.37|333.09|331.39|333.01|331.31|11
1739449260000|2025-02-13 12:21:00|333.06|331.36|333.12|331.42|333.12|331.42|332.95|331.25|18
1739449270000|2025-02-13 12:21:10|333.06|331.36|333.21|331.51|333.21|331.51|333.02|331.32|12
1739449280000|2025-02-13 12:21:20|333.22|331.52|333.23|331.53|333.23|331.53|333.15|331.45|11
1739449290000|2025-02-13 12:21:30|333.24|331.54|333.29|331.59|333.29|331.59|333.24|331.54|8
1739449300000|2025-02-13 12:21:40|333.28|331.58|333.42|331.72|333.42|331.72|333.25|331.55|13
1739449310000|2025-02-13 12:21:50|333.43|331.73|333.43|331.73|333.43|331.73|333.43|331.73|1
1739449320000|2025-02-13 12:22:00|333.44|331.74|333.29|331.59|333.44|331.74|333.26|331.56|10
1739449330000|2025-02-13 12:22:10|333.28|331.58|333.29|331.59|333.3|331.6|333.22|331.52|15
1739449340000|2025-02-13 12:22:20|333.3|331.6|333.48|331.78|333.48|331.78|333.3|331.6|13
1739449350000|2025-02-13 12:22:30|333.5|331.8|333.5|331.8|333.5|331.8|333.49|331.79|5
1739449360000|2025-02-13 12:22:40|333.49|331.79|333.53|331.83|333.53|331.83|333.42|331.72|8
1739449370000|2025-02-13 12:22:50|333.56|331.86|333.55|331.85|333.59|331.89|333.55|331.85|5
1739449380000|2025-02-13 12:23:00|333.54|331.84|333.42|331.72|333.54|331.84|333.42|331.72|7
1739449390000|2025-02-13 12:23:10|333.41|331.71|333.47|331.77|333.47|331.77|333.38|331.68|8
1739449400000|2025-02-13 12:23:20|333.46|331.76|333.48|331.78|333.49|331.79|333.43|331.73|10
1739449410000|2025-02-13 12:23:30|333.47|331.77|333.48|331.78|333.48|331.78|333.38|331.68|6
1739449420000|2025-02-13 12:23:40|333.49|331.79|333.53|331.83|333.56|331.86|333.43|331.73|10
1739449430000|2025-02-13 12:23:50|333.54|331.84|333.63|331.93|333.64|331.94|333.54|331.84|10
1739449440000|2025-02-13 12:24:00|333.62|331.92|333.59|331.89|333.63|331.93|333.59|331.89|3
1739449450000|2025-02-13 12:24:10|333.63|331.93|333.65|331.95|333.66|331.96|333.62|331.92|6
1739449460000|2025-02-13 12:24:20|333.68|331.98|333.49|331.79|333.68|331.98|333.49|331.79|11
1739449470000|2025-02-13 12:24:30|333.48|331.78|333.4|331.7|333.48|331.78|333.35|331.65|11
1739449480000|2025-02-13 12:24:40|333.35|331.65|333.42|331.72|333.42|331.72|333.35|331.65|10
1739449490000|2025-02-13 12:24:50|333.43|331.73|333.31|331.61|333.46|331.76|333.26|331.56|13
1739449500000|2025-02-13 12:25:00|333.32|331.62|333.46|331.76|333.46|331.76|333.32|331.62|6
1739449510000|2025-02-13 12:25:10|333.47|331.77|333.53|331.83|333.54|331.84|333.47|331.77|6
1739449520000|2025-02-13 12:25:20|333.47|331.77|333.4|331.7|333.48|331.78|333.38|331.68|8
1739449530000|2025-02-13 12:25:30|333.41|331.71|333.5|331.8|333.5|331.8|333.41|331.71|8
1739449540000|2025-02-13 12:25:40|333.51|331.81|333.61|331.91|333.61|331.91|333.51|331.81|6
1739449550000|2025-02-13 12:25:50|333.62|331.92|333.57|331.87|333.65|331.95|333.57|331.87|8
1739449560000|2025-02-13 12:26:00|333.56|331.86|333.55|331.85|333.56|331.86|333.4|331.7|18
1739449570000|2025-02-13 12:26:10|333.58|331.88|333.75|332.05|333.75|332.05|333.58|331.88|11
1739449580000|2025-02-13 12:26:20|333.76|332.06|333.8|332.1|333.81|332.11|333.76|332.06|5
1739449590000|2025-02-13 12:26:30|333.81|332.11|333.75|332.05|333.86|332.16|333.75|332.05|8
1739449600000|2025-02-13 12:26:40|333.76|332.06|333.82|332.12|333.82|332.12|333.76|332.06|6
1739449610000|2025-02-13 12:26:50|333.85|332.15|333.87|332.17|333.87|332.17|333.84|332.14|5
1739449620000|2025-02-13 12:27:00|333.83|332.13|333.68|331.98|333.83|332.13|333.65|331.95|12
1739449630000|2025-02-13 12:27:10|333.69|331.99|333.66|331.96|333.7|332|333.66|331.96|8
1739449640000|2025-02-13 12:27:20|333.65|331.95|333.74|332.04|333.74|332.04|333.65|331.95|5
1739449650000|2025-02-13 12:27:30|333.71|332.01|333.77|332.07|333.77|332.07|333.71|332.01|6
1739449660000|2025-02-13 12:27:40|333.78|332.08|333.73|332.03|333.86|332.16|333.73|332.03|7
1739449670000|2025-02-13 12:27:50|333.74|332.04|333.62|331.92|333.74|332.04|333.6|331.9|10
1739449680000|2025-02-13 12:28:00|333.61|331.91|333.63|331.93|333.63|331.93|333.59|331.89|4
1739449690000|2025-02-13 12:28:10|333.64|331.94|333.7|332|333.7|332|333.64|331.94|4
1739449700000|2025-02-13 12:28:20|333.71|332.01|333.78|332.08|333.78|332.08|333.71|332.01|7
1739449710000|2025-02-13 12:28:30|333.77|332.07|333.69|331.99|333.77|332.07|333.69|331.99|5
1739449720000|2025-02-13 12:28:40|333.7|332|333.73|332.03|333.73|332.03|333.66|331.96|5
1739449730000|2025-02-13 12:28:50|333.72|332.02|333.66|331.96|333.72|332.02|333.66|331.96|5
1739449740000|2025-02-13 12:29:00|333.67|331.97|333.71|332.01|333.71|332.01|333.64|331.94|5
1739449750000|2025-02-13 12:29:10|333.72|332.02|333.76|332.06|333.77|332.07|333.71|332.01|5
1739449760000|2025-02-13 12:29:20|333.75|332.05|333.68|331.98|333.75|332.05|333.67|331.97|6
1739449770000|2025-02-13 12:29:30|333.67|331.97|333.62|331.92|333.67|331.97|333.62|331.92|3
1739449780000|2025-02-13 12:29:40|333.63|331.93|333.78|332.08|333.78|332.08|333.62|331.92|8
1739449790000|2025-02-13 12:29:50|333.77|332.07|333.69|331.99|333.77|332.07|333.69|331.99|6
1739449800000|2025-02-13 12:30:00|333.65|331.95|333.64|331.94|333.74|332.04|333.64|331.94|15
1739449810000|2025-02-13 12:30:10|333.65|331.95|333.71|332.01|333.77|332.07|333.63|331.93|11
1739449820000|2025-02-13 12:30:20|333.69|331.99|333.66|331.96|333.69|331.99|333.63|331.93|10
1739449830000|2025-02-13 12:30:30|333.64|331.94|333.68|331.98|333.73|332.03|333.64|331.94|11
1739449840000|2025-02-13 12:30:40|333.66|331.96|333.76|332.06|333.76|332.06|333.65|331.95|8
1739449850000|2025-02-13 12:30:50|333.77|332.07|333.77|332.07|333.81|332.11|333.75|332.05|9
1739449860000|2025-02-13 12:31:00|333.78|332.08|333.75|332.05|333.81|332.11|333.75|332.05|7
1739449870000|2025-02-13 12:31:10|333.74|332.04|333.64|331.94|333.74|332.04|333.63|331.93|9
1739449880000|2025-02-13 12:31:20|333.63|331.93|333.6|331.9|333.63|331.93|333.59|331.89|5
1739449890000|2025-02-13 12:31:30|333.63|331.93|333.58|331.88|333.63|331.93|333.58|331.88|4
1739449900000|2025-02-13 12:31:40|333.57|331.87|333.58|331.88|333.63|331.93|333.49|331.79|14
1739449910000|2025-02-13 12:31:50|333.57|331.87|333.51|331.81|333.57|331.87|333.5|331.8|5
1739449920000|2025-02-13 12:32:00|333.47|331.77|333.53|331.83|333.53|331.83|333.45|331.75|11
1739449930000|2025-02-13 12:32:10|333.58|331.88|333.72|332.02|333.72|332.02|333.58|331.88|8
1739449940000|2025-02-13 12:32:20|333.73|332.03|333.87|332.17|333.87|332.17|333.73|332.03|9
1739449950000|2025-02-13 12:32:30|333.88|332.18|334.04|332.34|334.04|332.34|333.88|332.18|10
1739449960000|2025-02-13 12:32:40|334.05|332.35|334.06|332.36|334.1|332.4|334.05|332.35|7
1739449970000|2025-02-13 12:32:50|334.07|332.37|334.06|332.36|334.08|332.38|334.04|332.34|7
1739449980000|2025-02-13 12:33:00|334.08|332.38|334.09|332.39|334.11|332.41|334.01|332.31|11
1739449990000|2025-02-13 12:33:10|334.12|332.42|333.95|332.25|334.12|332.42|333.95|332.25|6
1739450000000|2025-02-13 12:33:20|333.96|332.26|333.99|332.29|333.99|332.29|333.94|332.24|10
1739450010000|2025-02-13 12:33:30|334.01|332.31|334.18|332.48|334.18|332.48|334.01|332.31|12
1739450020000|2025-02-13 12:33:40|334.19|332.49|334.14|332.44|334.19|332.49|334.14|332.44|4
1739450030000|2025-02-13 12:33:50|334.13|332.43|334.13|332.43|334.16|332.46|334.13|332.43|3
1739450040000|2025-02-13 12:34:00|334.12|332.42|334.07|332.37|334.15|332.45|334|332.3|14
1739450050000|2025-02-13 12:34:10|334.1|332.4|334.21|332.51|334.21|332.51|334.1|332.4|11
1739450060000|2025-02-13 12:34:20|334.19|332.49|334.23|332.53|334.25|332.55|334.19|332.49|6
1739450070000|2025-02-13 12:34:30|334.22|332.52|334.09|332.39|334.22|332.52|334.09|332.39|8
1739450080000|2025-02-13 12:34:40|334.1|332.4|334.04|332.34|334.1|332.4|334.04|332.34|5
1739450090000|2025-02-13 12:34:50|334.05|332.35|334.07|332.37|334.1|332.4|334.05|332.35|6
1739450100000|2025-02-13 12:35:00|334.06|332.36|333.9|332.2|334.11|332.41|333.88|332.18|17
1739450110000|2025-02-13 12:35:10|333.87|332.17|333.74|332.04|333.87|332.17|333.73|332.03|9
1739450120000|2025-02-13 12:35:20|333.75|332.05|333.83|332.13|333.83|332.13|333.75|332.05|3
1739450130000|2025-02-13 12:35:30|333.94|332.24|334.07|332.37|334.08|332.38|333.93|332.23|10
1739450140000|2025-02-13 12:35:40|334.08|332.38|334.15|332.45|334.15|332.45|334|332.3|15
1739450150000|2025-02-13 12:35:50|334.16|332.46|334.09|332.39|334.16|332.46|334.09|332.39|6
1739450160000|2025-02-13 12:36:00|334.1|332.4|333.98|332.28|334.1|332.4|333.98|332.28|18
1739450170000|2025-02-13 12:36:10|333.96|332.26|333.97|332.27|334.02|332.32|333.95|332.25|15
1739450180000|2025-02-13 12:36:20|333.96|332.26|334.09|332.39|334.09|332.39|333.96|332.26|11
1739450190000|2025-02-13 12:36:30|334.08|332.38|334.1|332.4|334.13|332.43|334.03|332.33|13
1739450200000|2025-02-13 12:36:40|334.09|332.39|334.12|332.42|334.13|332.43|334.09|332.39|6
1739450210000|2025-02-13 12:36:50|334.11|332.41|334.05|332.35|334.11|332.41|334.05|332.35|11
1739450220000|2025-02-13 12:37:00|334.01|332.31|334.06|332.36|334.08|332.38|334.01|332.31|9
1739450230000|2025-02-13 12:37:10|334.05|332.35|333.91|332.21|334.06|332.36|333.9|332.2|11
1739450240000|2025-02-13 12:37:20|333.92|332.22|333.96|332.26|333.99|332.29|333.92|332.22|9
1739450250000|2025-02-13 12:37:30|333.95|332.25|333.97|332.27|333.97|332.27|333.95|332.25|2
1739450260000|2025-02-13 12:37:40|333.96|332.26|333.97|332.27|333.98|332.28|333.94|332.24|6
1739450270000|2025-02-13 12:37:50|333.96|332.26|333.97|332.27|333.97|332.27|333.94|332.24|4
1739450280000|2025-02-13 12:38:00|334|332.3|334.01|332.31|334.04|332.34|333.99|332.29|9
1739450290000|2025-02-13 12:38:10|333.98|332.28|333.94|332.24|333.98|332.28|333.94|332.24|4
1739450300000|2025-02-13 12:38:20|333.93|332.23|333.83|332.13|333.93|332.23|333.83|332.13|7
1739450310000|2025-02-13 12:38:30|333.82|332.12|333.85|332.15|333.85|332.15|333.81|332.11|5
1739450320000|2025-02-13 12:38:40|333.84|332.14|333.79|332.09|333.84|332.14|333.78|332.08|5
1739450330000|2025-02-13 12:38:50|333.8|332.1|333.81|332.11|333.84|332.14|333.8|332.1|5
1739450340000|2025-02-13 12:39:00|333.8|332.1|333.7|332|333.83|332.13|333.65|331.95|11
1739450350000|2025-02-13 12:39:10|333.71|332.01|333.79|332.09|333.8|332.1|333.7|332|11
1739450360000|2025-02-13 12:39:20|333.71|332.01|333.83|332.13|333.83|332.13|333.71|332.01|10
1739450370000|2025-02-13 12:39:30|333.82|332.12|333.84|332.14|333.84|332.14|333.8|332.1|10
1739450380000|2025-02-13 12:39:40|333.85|332.15|333.85|332.15|333.85|332.15|333.85|332.15|1
1739450390000|2025-02-13 12:39:50|333.84|332.14|333.83|332.13|333.84|332.14|333.8|332.1|9
1739450400000|2025-02-13 12:40:00|333.84|332.14|334|332.3|334|332.3|333.84|332.14|9
1739450410000|2025-02-13 12:40:10|334.02|332.32|333.8|332.1|334.02|332.32|333.79|332.09|20
1739450420000|2025-02-13 12:40:20|333.76|332.06|333.79|332.09|333.79|332.09|333.73|332.03|8
1739450430000|2025-02-13 12:40:30|333.8|332.1|333.75|332.05|333.8|332.1|333.73|332.03|6
1739450440000|2025-02-13 12:40:40|333.8|332.1|333.84|332.14|333.84|332.14|333.76|332.06|7
1739450450000|2025-02-13 12:40:50|333.91|332.21|333.99|332.29|333.99|332.29|333.89|332.19|10
1739450460000|2025-02-13 12:41:00|334|332.3|333.92|332.22|334|332.3|333.92|332.22|4
1739450470000|2025-02-13 12:41:10|333.93|332.23|333.99|332.29|334|332.3|333.93|332.23|8
1739450480000|2025-02-13 12:41:20|334|332.3|334.09|332.39|334.09|332.39|334|332.3|6
1739450490000|2025-02-13 12:41:30|334.12|332.42|334.17|332.47|334.17|332.47|334.12|332.42|4
1739450500000|2025-02-13 12:41:40|334.16|332.46|334.07|332.37|334.16|332.46|334.07|332.37|5
1739450510000|2025-02-13 12:41:50|334.08|332.38|334.13|332.43|334.14|332.44|334.08|332.38|7
1739450520000|2025-02-13 12:42:00|334.14|332.44|334.04|332.34|334.14|332.44|334.04|332.34|5
1739450530000|2025-02-13 12:42:10|333.99|332.29|333.84|332.14|334.01|332.31|333.84|332.14|11
1739450540000|2025-02-13 12:42:20|333.85|332.15|333.86|332.16|333.86|332.16|333.82|332.12|6
1739450550000|2025-02-13 12:42:30|333.83|332.13|333.76|332.06|333.83|332.13|333.75|332.05|4
1739450560000|2025-02-13 12:42:40|333.77|332.07|333.75|332.05|333.77|332.07|333.74|332.04|4
1739450570000|2025-02-13 12:42:50|333.74|332.04|333.74|332.04|333.74|332.04|333.74|332.04|1
1739450580000|2025-02-13 12:43:00|333.75|332.05|333.85|332.15|333.85|332.15|333.75|332.05|6
1739450590000|2025-02-13 12:43:10|333.81|332.11|333.79|332.09|333.81|332.11|333.79|332.09|2
1739450600000|2025-02-13 12:43:20|333.76|332.06|333.77|332.07|333.77|332.07|333.75|332.05|4
1739450610000|2025-02-13 12:43:30|333.78|332.08|333.7|332|333.78|332.08|333.69|331.99|9
1739450620000|2025-02-13 12:43:40|333.71|332.01|333.61|331.91|333.71|332.01|333.61|331.91|6
1739450630000|2025-02-13 12:43:50|333.56|331.86|333.54|331.84|333.57|331.87|333.54|331.84|7
1739450640000|2025-02-13 12:44:00|333.57|331.87|333.61|331.91|333.61|331.91|333.57|331.87|7
1739450650000|2025-02-13 12:44:10|333.62|331.92|333.6|331.9|333.63|331.93|333.58|331.88|6
1739450660000|2025-02-13 12:44:20|333.61|331.91|333.6|331.9|333.61|331.91|333.55|331.85|9
1739450670000|2025-02-13 12:44:30|333.61|331.91|333.59|331.89|333.61|331.91|333.56|331.86|6
1739450680000|2025-02-13 12:44:40|333.62|331.92|333.64|331.94|333.64|331.94|333.62|331.92|3
1739450690000|2025-02-13 12:44:50|333.65|331.95|333.71|332.01|333.71|332.01|333.65|331.95|3
1739450700000|2025-02-13 12:45:00|333.7|332|333.57|331.87|333.7|332|333.56|331.86|11
1739450710000|2025-02-13 12:45:10|333.61|331.91|333.27|331.57|333.69|331.99|333.27|331.57|18
1739450720000|2025-02-13 12:45:20|333.26|331.56|333.05|331.35|333.26|331.56|333.05|331.35|13
1739450730000|2025-02-13 12:45:30|333.06|331.36|333.36|331.66|333.42|331.72|332.97|331.27|13
1739450740000|2025-02-13 12:45:40|333.35|331.65|333.43|331.73|333.43|331.73|333.35|331.65|7
1739450750000|2025-02-13 12:45:50|333.44|331.74|333.49|331.79|333.49|331.79|333.44|331.74|4
1739450760000|2025-02-13 12:46:00|333.5|331.8|333.54|331.84|333.54|331.84|333.48|331.78|7
1739450770000|2025-02-13 12:46:10|333.53|331.83|333.49|331.79|333.54|331.84|333.47|331.77|9
1739450780000|2025-02-13 12:46:20|333.48|331.78|333.43|331.73|333.48|331.78|333.43|331.73|3
1739450790000|2025-02-13 12:46:30|333.46|331.76|333.44|331.74|333.48|331.78|333.4|331.7|10
1739450800000|2025-02-13 12:46:40|333.47|331.77|333.45|331.75|333.5|331.8|333.43|331.73|7
1739450810000|2025-02-13 12:46:50|333.46|331.76|333.36|331.66|333.46|331.76|333.35|331.65|5
1739450820000|2025-02-13 12:47:00|333.34|331.64|333.35|331.65|333.35|331.65|333.34|331.64|2
1739450830000|2025-02-13 12:47:10|333.31|331.61|333.3|331.6|333.31|331.61|333.3|331.6|4
1739450840000|2025-02-13 12:47:20|333.29|331.59|333.3|331.6|333.3|331.6|333.21|331.51|9
1739450850000|2025-02-13 12:47:30|333.34|331.64|333.49|331.79|333.49|331.79|333.34|331.64|8
1739450860000|2025-02-13 12:47:40|333.5|331.8|333.48|331.78|333.5|331.8|333.46|331.76|6
1739450870000|2025-02-13 12:47:50|333.45|331.75|333.38|331.68|333.46|331.76|333.38|331.68|5
1739450880000|2025-02-13 12:48:00|333.31|331.61|333.24|331.54|333.33|331.63|333.24|331.54|10
1739450890000|2025-02-13 12:48:10|333.25|331.55|333.23|331.53|333.36|331.66|333.23|331.53|10
1739450900000|2025-02-13 12:48:20|333.24|331.54|332.98|331.28|333.24|331.54|332.98|331.28|12
1739450910000|2025-02-13 12:48:30|332.99|331.29|332.95|331.25|332.99|331.29|332.93|331.23|5
1739450920000|2025-02-13 12:48:40|332.96|331.26|332.8|331.1|333.03|331.33|332.8|331.1|12
1739450930000|2025-02-13 12:48:50|332.81|331.11|332.95|331.25|332.95|331.25|332.81|331.11|4
1739450940000|2025-02-13 12:49:00|333|331.3|333.08|331.38|333.08|331.38|333|331.3|5
1739450950000|2025-02-13 12:49:10|333.09|331.39|333.15|331.45|333.19|331.49|333.09|331.39|9
1739450960000|2025-02-13 12:49:20|333.16|331.46|333.22|331.52|333.24|331.54|333.16|331.46|7
1739450980000|2025-02-13 12:49:40|333.18|331.48|333.19|331.49|333.2|331.5|333.17|331.47|6
1739450990000|2025-02-13 12:49:50|333.13|331.43|333.12|331.42|333.13|331.43|333.12|331.42|2
1739451000000|2025-02-13 12:50:00|333.1|331.4|333.17|331.47|333.17|331.47|333.1|331.4|3
1739451010000|2025-02-13 12:50:10|333.16|331.46|333.14|331.44|333.17|331.47|333.09|331.39|9
1739451020000|2025-02-13 12:50:20|333.11|331.41|333.18|331.48|333.18|331.48|333.11|331.41|7
1739451030000|2025-02-13 12:50:30|333.04|331.34|332.98|331.28|333.09|331.39|332.98|331.28|13
1739451040000|2025-02-13 12:50:40|332.96|331.26|332.87|331.17|332.96|331.26|332.83|331.13|6
1739451050000|2025-02-13 12:50:50|332.86|331.16|332.82|331.12|332.86|331.16|332.81|331.11|4
1739451060000|2025-02-13 12:51:00|332.83|331.13|332.79|331.09|332.86|331.16|332.79|331.09|7
1739451070000|2025-02-13 12:51:10|332.81|331.11|332.95|331.25|332.98|331.28|332.81|331.11|7
1739451080000|2025-02-13 12:51:20|332.94|331.24|333|331.3|333.03|331.33|332.94|331.24|9
1739451090000|2025-02-13 12:51:30|333.01|331.31|332.94|331.24|333.01|331.31|332.93|331.23|8
1739451100000|2025-02-13 12:51:40|332.95|331.25|333.07|331.37|333.07|331.37|332.94|331.24|12
1739451110000|2025-02-13 12:51:50|333.06|331.36|333.11|331.41|333.11|331.41|333.06|331.36|3
1739451120000|2025-02-13 12:52:00|333.12|331.42|333.13|331.43|333.13|331.43|333.12|331.42|2
1739451130000|2025-02-13 12:52:10|333.14|331.44|333.24|331.54|333.24|331.54|333.14|331.44|7
1739451140000|2025-02-13 12:52:20|333.23|331.53|333.34|331.64|333.35|331.65|333.2|331.5|10
1739451150000|2025-02-13 12:52:30|333.32|331.62|333.27|331.57|333.32|331.62|333.27|331.57|3
1739451160000|2025-02-13 12:52:40|333.29|331.59|333.32|331.62|333.32|331.62|333.29|331.59|4
1739451170000|2025-02-13 12:52:50|333.33|331.63|333.3|331.6|333.33|331.63|333.29|331.59|6
1739451180000|2025-02-13 12:53:00|333.31|331.61|333.31|331.61|333.31|331.61|333.27|331.57|7
1739451190000|2025-02-13 12:53:10|333.28|331.58|333.27|331.57|333.28|331.58|333.26|331.56|3
1739451200000|2025-02-13 12:53:20|333.29|331.59|333.25|331.55|333.29|331.59|333.25|331.55|3
1739451210000|2025-02-13 12:53:30|333.24|331.54|333.21|331.51|333.24|331.54|333.2|331.5|5
1739451220000|2025-02-13 12:53:40|333.2|331.5|333.14|331.44|333.2|331.5|333.13|331.43|8
1739451230000|2025-02-13 12:53:50|333.1|331.4|333.09|331.39|333.1|331.4|333.09|331.39|2
1739451240000|2025-02-13 12:54:00|333.06|331.36|333.06|331.36|333.08|331.38|333.05|331.35|7
1739451250000|2025-02-13 12:54:10|333.08|331.38|333.09|331.39|333.11|331.41|333.08|331.38|7
1739451260000|2025-02-13 12:54:20|333.1|331.4|333.19|331.49|333.19|331.49|333.1|331.4|6
1739451270000|2025-02-13 12:54:30|333.18|331.48|333.18|331.48|333.23|331.53|333.17|331.47|6
1739451280000|2025-02-13 12:54:40|333.19|331.49|333.12|331.42|333.19|331.49|333.1|331.4|6
1739451290000|2025-02-13 12:54:50|333.09|331.39|333.1|331.4|333.1|331.4|333.09|331.39|2
1739451300000|2025-02-13 12:55:00|333.09|331.39|333.08|331.38|333.09|331.39|333.08|331.38|2
1739451310000|2025-02-13 12:55:10|333.04|331.34|332.95|331.25|333.05|331.35|332.95|331.25|8
1739451320000|2025-02-13 12:55:20|332.93|331.23|332.87|331.17|332.93|331.23|332.87|331.17|6
1739451330000|2025-02-13 12:55:30|332.88|331.18|332.89|331.19|332.89|331.19|332.87|331.17|4
1739451340000|2025-02-13 12:55:40|332.88|331.18|332.88|331.18|332.88|331.18|332.87|331.17|3
1739451350000|2025-02-13 12:55:50|332.85|331.15|333|331.3|333|331.3|332.85|331.15|7
1739451360000|2025-02-13 12:56:00|333.01|331.31|333.18|331.48|333.18|331.48|333.01|331.31|7
1739451370000|2025-02-13 12:56:10|333.19|331.49|333.1|331.4|333.27|331.57|333.1|331.4|15
1739451380000|2025-02-13 12:56:20|333.12|331.42|333|331.3|333.13|331.43|333|331.3|8
1739451390000|2025-02-13 12:56:30|333.02|331.32|332.94|331.24|333.02|331.32|332.94|331.24|6
1739451400000|2025-02-13 12:56:40|332.89|331.19|332.94|331.24|332.94|331.24|332.86|331.16|7
1739451420000|2025-02-13 12:57:00|332.87|331.17|332.82|331.12|332.88|331.18|332.82|331.12|7
1739451430000|2025-02-13 12:57:10|332.76|331.06|332.38|330.68|332.78|331.08|332.34|330.64|20
1739451440000|2025-02-13 12:57:20|332.37|330.67|332.16|330.46|332.38|330.68|332.08|330.38|17
1739451450000|2025-02-13 12:57:30|332.17|330.47|332.14|330.44|332.19|330.49|332.13|330.43|8
1739451460000|2025-02-13 12:57:40|332.13|330.43|332.03|330.33|332.13|330.43|332.02|330.32|11
1739451470000|2025-02-13 12:57:50|332.05|330.35|332.07|330.37|332.09|330.39|332.05|330.35|4
1739451480000|2025-02-13 12:58:00|332.09|330.39|332.09|330.39|332.09|330.39|332.09|330.39|1
1739451490000|2025-02-13 12:58:10|332.1|330.4|332.26|330.56|332.31|330.61|332.1|330.4|14
1739451500000|2025-02-13 12:58:20|332.21|330.51|332.29|330.59|332.29|330.59|332.2|330.5|7
1739451510000|2025-02-13 12:58:30|332.27|330.57|332.24|330.54|332.27|330.57|332.21|330.51|6
1739451520000|2025-02-13 12:58:40|332.25|330.55|332.27|330.57|332.27|330.57|332.24|330.54|6
1739451530000|2025-02-13 12:58:50|332.28|330.58|332.28|330.58|332.28|330.58|332.28|330.58|1
1739451540000|2025-02-13 12:59:00|332.26|330.56|332.3|330.6|332.3|330.6|332.26|330.56|3
1739451550000|2025-02-13 12:59:10|332.28|330.58|332.35|330.65|332.35|330.65|332.26|330.56|9
1739451560000|2025-02-13 12:59:20|332.36|330.66|332.38|330.68|332.42|330.72|332.36|330.66|8
1739451570000|2025-02-13 12:59:30|332.41|330.71|332.39|330.69|332.49|330.79|332.39|330.69|9
1739451580000|2025-02-13 12:59:40|332.33|330.63|332.27|330.57|332.33|330.63|332.26|330.56|7
1739451590000|2025-02-13 12:59:50|332.29|330.59|332.38|330.68|332.38|330.68|332.29|330.59|9
1739451600000|2025-02-13 13:00:00|332.4|330.7|332.23|330.53|332.44|330.74|332.23|330.53|13
1739451610000|2025-02-13 13:00:10|332.24|330.54|332.11|330.41|332.25|330.55|332.07|330.37|11
1739451620000|2025-02-13 13:00:20|332.05|330.35|332.02|330.32|332.05|330.35|332.02|330.32|4
1739451630000|2025-02-13 13:00:30|331.9|330.2|331.69|329.99|331.9|330.2|331.65|329.95|9
1739451640000|2025-02-13 13:00:40|331.7|330|331.8|330.1|331.8|330.1|331.7|330|7
1739451650000|2025-02-13 13:00:50|331.81|330.11|331.84|330.14|331.84|330.14|331.81|330.11|8
1739451660000|2025-02-13 13:01:00|331.85|330.15|331.79|330.09|331.86|330.16|331.77|330.07|8
1739451670000|2025-02-13 13:01:10|331.78|330.08|331.62|329.92|331.79|330.09|331.62|329.92|6
1739451680000|2025-02-13 13:01:20|331.57|329.87|331.44|329.74|331.57|329.87|331.44|329.74|6
1739451690000|2025-02-13 13:01:30|331.45|329.75|331.59|329.89|331.59|329.89|331.45|329.75|9
1739451700000|2025-02-13 13:01:40|331.6|329.9|331.69|329.99|331.74|330.04|331.6|329.9|12
1739451710000|2025-02-13 13:01:50|331.7|330|331.64|329.94|331.71|330.01|331.63|329.93|8
1739451720000|2025-02-13 13:02:00|331.61|329.91|331.38|329.68|331.61|329.91|331.38|329.68|8
1739451730000|2025-02-13 13:02:10|331.36|329.66|331.19|329.49|331.36|329.66|331.16|329.46|9
1739451740000|2025-02-13 13:02:20|331.13|329.43|331.21|329.51|331.21|329.51|331.12|329.42|8
1739451750000|2025-02-13 13:02:30|331.22|329.52|331.21|329.51|331.22|329.52|331.16|329.46|9
1739451760000|2025-02-13 13:02:40|331.24|329.54|331.23|329.53|331.25|329.55|331.22|329.52|9
1739451770000|2025-02-13 13:02:50|331.24|329.54|331.31|329.61|331.31|329.61|331.24|329.54|6
1739451780000|2025-02-13 13:03:00|331.32|329.62|331.47|329.77|331.47|329.77|331.32|329.62|7
1739451790000|2025-02-13 13:03:10|331.48|329.78|331.32|329.62|331.49|329.79|331.29|329.59|6
1739451800000|2025-02-13 13:03:20|331.33|329.63|331.34|329.64|331.34|329.64|331.32|329.62|8
1739451810000|2025-02-13 13:03:30|331.35|329.65|331.15|329.45|331.37|329.67|331.12|329.42|13
1739451820000|2025-02-13 13:03:40|331.16|329.46|331.17|329.47|331.19|329.49|331.16|329.46|7
1739451830000|2025-02-13 13:03:50|331.18|329.48|331.23|329.53|331.23|329.53|331.18|329.48|4
1739451840000|2025-02-13 13:04:00|331.24|329.54|331.28|329.58|331.28|329.58|331.21|329.51|7
1739451850000|2025-02-13 13:04:10|331.29|329.59|331.2|329.5|331.31|329.61|331.2|329.5|8
1739451860000|2025-02-13 13:04:20|331.21|329.51|331.11|329.41|331.21|329.51|331.11|329.41|3
1739451870000|2025-02-13 13:04:30|331.1|329.4|331.09|329.39|331.1|329.4|331.09|329.39|2
1739451880000|2025-02-13 13:04:40|331.08|329.38|331.08|329.38|331.08|329.38|331.08|329.38|1
1739451890000|2025-02-13 13:04:50|331.09|329.39|331.16|329.46|331.17|329.47|331.09|329.39|4
1739451900000|2025-02-13 13:05:00|331.14|329.44|331.08|329.38|331.19|329.49|331.08|329.38|13
1739451910000|2025-02-13 13:05:10|331.09|329.39|331.1|329.4|331.1|329.4|331.08|329.38|4
1739451920000|2025-02-13 13:05:20|331.11|329.41|331.24|329.54|331.24|329.54|331.1|329.4|12
1739451930000|2025-02-13 13:05:30|331.25|329.55|331.35|329.65|331.35|329.65|331.25|329.55|5
1739451940000|2025-02-13 13:05:40|331.36|329.66|331.32|329.62|331.36|329.66|331.3|329.6|9
1739451950000|2025-02-13 13:05:50|331.36|329.66|331.53|329.83|331.55|329.85|331.36|329.66|9
1739451960000|2025-02-13 13:06:00|331.54|329.84|331.55|329.85|331.6|329.9|331.54|329.84|8
1739451970000|2025-02-13 13:06:10|331.6|329.9|331.64|329.94|331.64|329.94|331.57|329.87|5
1739451980000|2025-02-13 13:06:20|331.65|329.95|331.87|330.17|331.87|330.17|331.64|329.94|14
1739451990000|2025-02-13 13:06:30|331.88|330.18|331.9|330.2|331.9|330.2|331.86|330.16|9
1739452000000|2025-02-13 13:06:40|331.89|330.19|331.72|330.02|331.89|330.19|331.71|330.01|9
1739452010000|2025-02-13 13:06:50|331.73|330.03|331.79|330.09|331.79|330.09|331.73|330.03|5
1739452020000|2025-02-13 13:07:00|331.8|330.1|331.87|330.17|331.89|330.19|331.77|330.07|11
1739452030000|2025-02-13 13:07:10|331.82|330.12|331.71|330.01|331.82|330.12|331.71|330.01|5
1739452050000|2025-02-13 13:07:30|331.72|330.02|331.7|330|331.75|330.05|331.7|330|6
1739452060000|2025-02-13 13:07:40|331.71|330.01|331.78|330.08|331.78|330.08|331.71|330.01|4
1739452070000|2025-02-13 13:07:50|331.72|330.02|331.63|329.93|331.72|330.02|331.63|329.93|5
1739452080000|2025-02-13 13:08:00|331.6|329.9|331.62|329.92|331.63|329.93|331.6|329.9|7
1739452090000|2025-02-13 13:08:10|331.63|329.93|331.67|329.97|331.67|329.97|331.62|329.92|7
1739452100000|2025-02-13 13:08:20|331.68|329.98|331.69|329.99|331.69|329.99|331.68|329.98|2
1739452110000|2025-02-13 13:08:30|331.68|329.98|331.64|329.94|331.68|329.98|331.51|329.81|13
1739452120000|2025-02-13 13:08:40|331.65|329.95|331.95|330.25|331.95|330.25|331.65|329.95|22
1739452130000|2025-02-13 13:08:50|332.04|330.34|332.33|330.63|332.33|330.63|332.04|330.34|16
1739452140000|2025-02-13 13:09:00|332.34|330.64|332.41|330.71|332.41|330.71|332.34|330.64|13
1739452150000|2025-02-13 13:09:10|332.42|330.72|332.54|330.84|332.54|330.84|332.42|330.72|8
1739452160000|2025-02-13 13:09:20|332.55|330.85|332.68|330.98|332.68|330.98|332.55|330.85|6
1739452170000|2025-02-13 13:09:30|332.69|330.99|332.68|330.98|332.73|331.03|332.68|330.98|7
1739452180000|2025-02-13 13:09:40|332.69|330.99|332.55|330.85|332.69|330.99|332.54|330.84|11
1739452190000|2025-02-13 13:09:50|332.56|330.86|332.58|330.88|332.58|330.88|332.56|330.86|3
1739452200000|2025-02-13 13:10:00|332.54|330.84|332.36|330.66|332.55|330.85|332.36|330.66|11
1739452210000|2025-02-13 13:10:10|332.34|330.64|332.35|330.65|332.37|330.67|332.33|330.63|8
1739452220000|2025-02-13 13:10:20|332.32|330.62|332.28|330.58|332.35|330.65|332.25|330.55|10
1739452230000|2025-02-13 13:10:30|332.31|330.61|332.36|330.66|332.42|330.72|332.31|330.61|7
1739452240000|2025-02-13 13:10:40|332.39|330.69|332.4|330.7|332.42|330.72|332.39|330.69|6
1739452250000|2025-02-13 13:10:50|332.41|330.71|332.48|330.78|332.48|330.78|332.41|330.71|6
1739452260000|2025-02-13 13:11:00|332.49|330.79|332.44|330.74|332.5|330.8|332.42|330.72|7
1739452270000|2025-02-13 13:11:10|332.46|330.76|332.57|330.87|332.57|330.87|332.46|330.76|8
1739452280000|2025-02-13 13:11:20|332.58|330.88|332.63|330.93|332.63|330.93|332.58|330.88|4
1739452290000|2025-02-13 13:11:30|332.64|330.94|332.6|330.9|332.66|330.96|332.6|330.9|5
1739452300000|2025-02-13 13:11:40|332.62|330.92|332.68|330.98|332.69|330.99|332.62|330.92|8
1739452310000|2025-02-13 13:11:50|332.69|330.99|332.69|330.99|332.71|331.01|332.57|330.87|10
1739452320000|2025-02-13 13:12:00|332.7|331|332.45|330.75|332.7|331|332.44|330.74|13
1739452330000|2025-02-13 13:12:10|332.42|330.72|332.42|330.72|332.44|330.74|332.41|330.71|9
1739452340000|2025-02-13 13:12:20|332.44|330.74|332.48|330.78|332.48|330.78|332.44|330.74|5
1739452350000|2025-02-13 13:12:30|332.49|330.79|332.65|330.95|332.65|330.95|332.49|330.79|8
1739452360000|2025-02-13 13:12:40|332.67|330.97|332.71|331.01|332.71|331.01|332.67|330.97|3
1739452370000|2025-02-13 13:12:50|332.68|330.98|332.7|331|332.7|331|332.68|330.98|3
1739452380000|2025-02-13 13:13:00|332.74|331.04|332.52|330.82|332.74|331.04|332.52|330.82|11
1739452390000|2025-02-13 13:13:10|332.47|330.77|332.49|330.79|332.5|330.8|332.47|330.77|4
1739452400000|2025-02-13 13:13:20|332.5|330.8|332.44|330.74|332.52|330.82|332.43|330.73|9
1739452410000|2025-02-13 13:13:30|332.39|330.69|332.28|330.58|332.39|330.69|332.28|330.58|7
1739452420000|2025-02-13 13:13:40|332.29|330.59|332.29|330.59|332.3|330.6|332.29|330.59|3
1739452430000|2025-02-13 13:13:50|332.32|330.62|332.38|330.68|332.39|330.69|332.3|330.6|8
1739452440000|2025-02-13 13:14:00|332.37|330.67|332.33|330.63|332.37|330.67|332.25|330.55|10
1739452450000|2025-02-13 13:14:10|332.34|330.64|332.33|330.63|332.34|330.64|332.31|330.61|3
1739452460000|2025-02-13 13:14:20|332.31|330.61|332.33|330.63|332.34|330.64|332.31|330.61|4
1739452470000|2025-02-13 13:14:30|332.29|330.59|332.2|330.5|332.29|330.59|332.2|330.5|6
1739452480000|2025-02-13 13:14:40|332.18|330.48|332.17|330.47|332.18|330.48|332.15|330.45|3
1739452490000|2025-02-13 13:14:50|332.18|330.48|331.93|330.23|332.18|330.48|331.93|330.23|10
1739452500000|2025-02-13 13:15:00|331.9|330.2|331.45|329.75|331.9|330.2|331.44|329.74|19
1739452510000|2025-02-13 13:15:10|331.43|329.73|331.17|329.47|331.43|329.73|331.13|329.43|15
1739452520000|2025-02-13 13:15:20|331.15|329.45|331.2|329.5|331.2|329.5|331.07|329.37|7
1739452530000|2025-02-13 13:15:30|331.21|329.51|331.34|329.64|331.34|329.64|331.21|329.51|10
1739452540000|2025-02-13 13:15:40|331.35|329.65|331.46|329.76|331.46|329.76|331.3|329.6|10
1739452550000|2025-02-13 13:15:50|331.47|329.77|331.4|329.7|331.48|329.78|331.4|329.7|4
1739452560000|2025-02-13 13:16:00|331.41|329.71|331.45|329.75|331.45|329.75|331.41|329.71|5
1739452570000|2025-02-13 13:16:10|331.42|329.72|331.32|329.62|331.43|329.73|331.32|329.62|6
1739452580000|2025-02-13 13:16:20|331.29|329.59|331.43|329.73|331.43|329.73|331.29|329.59|10
1739452590000|2025-02-13 13:16:30|331.44|329.74|331.58|329.88|331.58|329.88|331.44|329.74|7
1739452600000|2025-02-13 13:16:40|331.65|329.95|331.83|330.13|331.83|330.13|331.65|329.95|14
1739452610000|2025-02-13 13:16:50|331.88|330.18|332.12|330.42|332.12|330.42|331.88|330.18|11
1739452620000|2025-02-13 13:17:00|332.05|330.35|332.16|330.46|332.16|330.46|332.05|330.35|10
1739452630000|2025-02-13 13:17:10|332.17|330.47|332.26|330.56|332.26|330.56|332.17|330.47|8
1739452640000|2025-02-13 13:17:20|332.27|330.57|332.32|330.62|332.32|330.62|332.27|330.57|6
1739452650000|2025-02-13 13:17:30|332.33|330.63|332.4|330.7|332.4|330.7|332.32|330.62|8
1739452660000|2025-02-13 13:17:40|332.41|330.71|332.45|330.75|332.45|330.75|332.41|330.71|6
1739452670000|2025-02-13 13:17:50|332.46|330.76|332.46|330.76|332.48|330.78|332.45|330.75|7
1739452680000|2025-02-13 13:18:00|332.47|330.77|332.56|330.86|332.56|330.86|332.47|330.77|5
1739452690000|2025-02-13 13:18:10|332.54|330.84|332.45|330.75|332.54|330.84|332.45|330.75|5
1739452700000|2025-02-13 13:18:20|332.48|330.78|332.47|330.77|332.5|330.8|332.46|330.76|6
1739452710000|2025-02-13 13:18:30|332.48|330.78|332.51|330.81|332.51|330.81|332.42|330.72|6
1739452720000|2025-02-13 13:18:40|332.55|330.85|332.5|330.8|332.55|330.85|332.5|330.8|2
1739452730000|2025-02-13 13:18:50|332.49|330.79|332.52|330.82|332.52|330.82|332.49|330.79|3
1739452740000|2025-02-13 13:19:00|332.5|330.8|332.32|330.62|332.5|330.8|332.32|330.62|12
1739452750000|2025-02-13 13:19:10|332.33|330.63|332.26|330.56|332.33|330.63|332.21|330.51|11
1739452760000|2025-02-13 13:19:20|332.34|330.64|332.55|330.85|332.55|330.85|332.34|330.64|10
1739452770000|2025-02-13 13:19:30|332.56|330.86|332.52|330.82|332.56|330.86|332.51|330.81|5
1739452780000|2025-02-13 13:19:40|332.53|330.83|332.56|330.86|332.59|330.89|332.53|330.83|8
1739452790000|2025-02-13 13:19:50|332.53|330.83|332.52|330.82|332.53|330.83|332.46|330.76|9
1739452800000|2025-02-13 13:20:00|332.53|330.83|332.38|330.68|332.57|330.87|332.37|330.67|15
1739452810000|2025-02-13 13:20:10|332.37|330.67|332.27|330.57|332.39|330.69|332.26|330.56|9
1739452820000|2025-02-13 13:20:20|332.26|330.56|332.29|330.59|332.29|330.59|332.2|330.5|12
1739452830000|2025-02-13 13:20:30|332.3|330.6|332.26|330.56|332.3|330.6|332.2|330.5|10
1739452840000|2025-02-13 13:20:40|332.32|330.62|332.2|330.5|332.32|330.62|332.2|330.5|10
1739452850000|2025-02-13 13:20:50|332.21|330.51|332.2|330.5|332.21|330.51|332.2|330.5|2
1739452860000|2025-02-13 13:21:00|332.19|330.49|332.02|330.32|332.19|330.49|332.02|330.32|9
1739452870000|2025-02-13 13:21:10|331.98|330.28|332.04|330.34|332.1|330.4|331.98|330.28|9
1739452880000|2025-02-13 13:21:20|332.06|330.36|332.09|330.39|332.09|330.39|331.99|330.29|10
1739452890000|2025-02-13 13:21:30|332.06|330.36|332.09|330.39|332.09|330.39|332.06|330.36|4
1739452900000|2025-02-13 13:21:40|332.1|330.4|332.17|330.47|332.17|330.47|332.1|330.4|6
1739452910000|2025-02-13 13:21:50|332.19|330.49|332.27|330.57|332.29|330.59|332.19|330.49|7
1739452920000|2025-02-13 13:22:00|332.28|330.58|332.28|330.58|332.28|330.58|332.25|330.55|5
1739452930000|2025-02-13 13:22:10|332.31|330.61|332.49|330.79|332.49|330.79|332.31|330.61|12
1739452940000|2025-02-13 13:22:20|332.5|330.8|332.41|330.71|332.51|330.81|332.39|330.69|12
1739452950000|2025-02-13 13:22:30|332.39|330.69|332.29|330.59|332.39|330.69|332.27|330.57|11
1739452960000|2025-02-13 13:22:40|332.3|330.6|332.44|330.74|332.44|330.74|332.3|330.6|7
1739452970000|2025-02-13 13:22:50|332.41|330.71|332.42|330.72|332.42|330.72|332.41|330.71|2
1739452980000|2025-02-13 13:23:00|332.43|330.73|332.41|330.71|332.44|330.74|332.41|330.71|6
1739452990000|2025-02-13 13:23:10|332.42|330.72|332.66|330.96|332.66|330.96|332.42|330.72|10
1739453000000|2025-02-13 13:23:20|332.67|330.97|332.66|330.96|332.69|330.99|332.66|330.96|4
1739453010000|2025-02-13 13:23:30|332.63|330.93|332.66|330.96|332.66|330.96|332.57|330.87|10
1739453020000|2025-02-13 13:23:40|332.63|330.93|332.61|330.91|332.63|330.93|332.61|330.91|2
1739453030000|2025-02-13 13:23:50|332.6|330.9|332.66|330.96|332.66|330.96|332.6|330.9|4
1739453040000|2025-02-13 13:24:00|332.65|330.95|332.62|330.92|332.65|330.95|332.61|330.91|5
1739453050000|2025-02-13 13:24:10|332.63|330.93|332.59|330.89|332.63|330.93|332.59|330.89|3
1739453060000|2025-02-13 13:24:20|332.58|330.88|332.61|330.91|332.62|330.92|332.58|330.88|3
1739453070000|2025-02-13 13:24:30|332.6|330.9|332.8|331.1|332.8|331.1|332.6|330.9|9
1739453080000|2025-02-13 13:24:40|332.78|331.08|332.8|331.1|332.8|331.1|332.78|331.08|3
1739453090000|2025-02-13 13:24:50|332.81|331.11|332.93|331.23|332.94|331.24|332.81|331.11|7
1739453100000|2025-02-13 13:25:00|332.95|331.25|333.05|331.35|333.07|331.37|332.95|331.25|10
1739453110000|2025-02-13 13:25:10|333.03|331.33|332.89|331.19|333.04|331.34|332.87|331.17|13
1739453120000|2025-02-13 13:25:20|332.93|331.23|332.95|331.25|332.95|331.25|332.9|331.2|8
1739453130000|2025-02-13 13:25:30|332.96|331.26|332.91|331.21|333|331.3|332.9|331.2|9
1739453140000|2025-02-13 13:25:40|332.92|331.22|333.02|331.32|333.04|331.34|332.92|331.22|8
1739453150000|2025-02-13 13:25:50|333.01|331.31|332.98|331.28|333.01|331.31|332.98|331.28|3
1739453160000|2025-02-13 13:26:00|332.99|331.29|332.88|331.18|333|331.3|332.88|331.18|11
1739453170000|2025-02-13 13:26:10|332.89|331.19|332.98|331.28|332.98|331.28|332.89|331.19|5
1739453180000|2025-02-13 13:26:20|333.01|331.31|333.08|331.38|333.08|331.38|332.99|331.29|10
1739453190000|2025-02-13 13:26:30|333.09|331.39|332.98|331.28|333.1|331.4|332.98|331.28|8
1739453200000|2025-02-13 13:26:40|332.99|331.29|332.92|331.22|332.99|331.29|332.92|331.22|7
1739453210000|2025-02-13 13:26:50|332.94|331.24|332.85|331.15|332.95|331.25|332.82|331.12|10
1739453220000|2025-02-13 13:27:00|332.84|331.14|332.84|331.14|332.86|331.16|332.83|331.13|8
1739453230000|2025-02-13 13:27:10|332.81|331.11|332.59|330.89|332.81|331.11|332.59|330.89|12
1739453240000|2025-02-13 13:27:20|332.6|330.9|332.51|330.81|332.61|330.91|332.5|330.8|12
1739453250000|2025-02-13 13:27:30|332.45|330.75|332.48|330.78|332.5|330.8|332.36|330.66|13
1739453260000|2025-02-13 13:27:40|332.45|330.75|332.42|330.72|332.45|330.75|332.38|330.68|9
1739453270000|2025-02-13 13:27:50|332.45|330.75|332.5|330.8|332.5|330.8|332.45|330.75|6
1739453280000|2025-02-13 13:28:00|332.54|330.84|332.53|330.83|332.61|330.91|332.5|330.8|9
1739453290000|2025-02-13 13:28:10|332.54|330.84|332.59|330.89|332.59|330.89|332.54|330.84|4
1739453300000|2025-02-13 13:28:20|332.6|330.9|332.62|330.92|332.66|330.96|332.6|330.9|8
1739453310000|2025-02-13 13:28:30|332.64|330.94|332.66|330.96|332.73|331.03|332.64|330.94|9
1739453320000|2025-02-13 13:28:40|332.67|330.97|332.71|331.01|332.71|331.01|332.64|330.94|8
1739453330000|2025-02-13 13:28:50|332.74|331.04|332.74|331.04|332.74|331.04|332.74|331.04|1
1739453340000|2025-02-13 13:29:00|332.71|331.01|332.66|330.96|332.71|331.01|332.65|330.95|8
1739453350000|2025-02-13 13:29:10|332.63|330.93|332.47|330.77|332.63|330.93|332.47|330.77|13
1739453360000|2025-02-13 13:29:20|332.46|330.76|332.35|330.65|332.46|330.76|332.35|330.65|8
1739453370000|2025-02-13 13:29:30|332.36|330.66|332.25|330.55|332.36|330.66|332.24|330.54|11
1739453380000|2025-02-13 13:29:40|332.24|330.54|332.3|330.6|332.3|330.6|332.24|330.54|8
1739453390000|2025-02-13 13:29:50|332.29|330.59|332.13|330.43|332.29|330.59|332.13|330.43|8
1739453400000|2025-02-13 13:30:00|332.12|330.42|335.05|333.35|335.13|333.43|332.06|330.36|16
1739453410000|2025-02-13 13:30:10|335.06|333.36|335.01|333.31|335.49|333.79|334.99|333.29|28
1739453420000|2025-02-13 13:30:20|334.76|333.06|334.71|333.01|335.07|333.37|334.71|333.01|21
1739453430000|2025-02-13 13:30:30|334.7|333|334.41|332.71|334.7|333|334.35|332.65|20
1739453440000|2025-02-13 13:30:40|334.38|332.68|333.91|332.21|334.38|332.68|333.85|332.15|21
1739453450000|2025-02-13 13:30:50|333.88|332.18|333.18|331.48|333.88|332.18|333.15|331.45|20
1739453460000|2025-02-13 13:31:00|333.19|331.49|333.54|331.84|333.56|331.86|332.89|331.19|25
1739453470000|2025-02-13 13:31:10|333.56|331.86|333.69|331.99|333.69|331.99|333.56|331.86|11
1739453480000|2025-02-13 13:31:20|333.7|332|333.49|331.79|333.82|332.12|333.48|331.78|24
1739453490000|2025-02-13 13:31:30|333.53|331.83|333.37|331.67|333.55|331.85|333.37|331.67|17
1739453500000|2025-02-13 13:31:40|333.34|331.64|333.48|331.78|333.48|331.78|333.12|331.42|20
1739453510000|2025-02-13 13:31:50|333.49|331.79|333.39|331.69|333.5|331.8|333.39|331.69|12
1739453520000|2025-02-13 13:32:00|333.5|331.8|333.16|331.46|333.66|331.96|333.16|331.46|11
1739453530000|2025-02-13 13:32:10|333.22|331.52|332.78|331.08|333.22|331.52|332.63|330.93|24
1739453540000|2025-02-13 13:32:20|332.74|331.04|332.69|330.99|332.84|331.14|332.68|330.98|14
1739453550000|2025-02-13 13:32:30|332.71|331.01|332.96|331.26|332.99|331.29|332.71|331.01|14
1739453560000|2025-02-13 13:32:40|332.9|331.2|332.89|331.19|332.93|331.23|332.74|331.04|16
1739453570000|2025-02-13 13:32:50|332.9|331.2|333.53|331.83|333.53|331.83|332.9|331.2|18
1739453580000|2025-02-13 13:33:00|333.54|331.84|333.61|331.91|333.72|332.02|333.54|331.84|14
1739453590000|2025-02-13 13:33:10|333.6|331.9|333.68|331.98|333.9|332.2|333.6|331.9|13
1739453600000|2025-02-13 13:33:20|333.65|331.95|333.81|332.11|333.86|332.16|333.65|331.95|9
1739453610000|2025-02-13 13:33:30|333.9|332.2|333.96|332.26|334.11|332.41|333.9|332.2|21
1739453620000|2025-02-13 13:33:40|333.94|332.24|334.24|332.54|334.24|332.54|333.94|332.24|12
1739453630000|2025-02-13 13:33:50|334.2|332.5|334.28|332.58|334.28|332.58|334.18|332.48|18
1739453640000|2025-02-13 13:34:00|334.42|332.72|334.84|333.14|334.95|333.25|334.41|332.71|26
1739453650000|2025-02-13 13:34:10|334.88|333.18|334.48|332.78|334.88|333.18|334.48|332.78|18
1739453660000|2025-02-13 13:34:20|334.45|332.75|334.54|332.84|334.54|332.84|334.28|332.58|15
1739453670000|2025-02-13 13:34:30|334.58|332.88|334.31|332.61|334.58|332.88|334.3|332.6|16
1739453680000|2025-02-13 13:34:40|334.3|332.6|334.14|332.44|334.3|332.6|334.05|332.35|20
1739453690000|2025-02-13 13:34:50|334.17|332.47|334.31|332.61|334.31|332.61|334.16|332.46|11
1739453700000|2025-02-13 13:35:00|334.3|332.6|334.08|332.38|334.3|332.6|334.08|332.38|15
1739453710000|2025-02-13 13:35:10|334.11|332.41|334.64|332.94|334.64|332.94|334.11|332.41|18
1739453720000|2025-02-13 13:35:20|334.65|332.95|334.8|333.1|334.85|333.15|334.65|332.95|15
1739453730000|2025-02-13 13:35:30|334.81|333.11|335|333.3|335|333.3|334.78|333.08|12
1739453740000|2025-02-13 13:35:40|335.01|333.31|335.06|333.36|335.09|333.39|335|333.3|9
1739453750000|2025-02-13 13:35:50|335.05|333.35|335.18|333.48|335.32|333.62|335.05|333.35|18
1739453760000|2025-02-13 13:36:00|335.2|333.5|334.83|333.13|335.2|333.5|334.83|333.13|23
1739453770000|2025-02-13 13:36:10|334.82|333.12|334.85|333.15|334.87|333.17|334.61|332.91|22
1739453780000|2025-02-13 13:36:20|334.81|333.11|334.58|332.88|334.81|333.11|334.49|332.79|13
1739453790000|2025-02-13 13:36:30|334.53|332.83|334.49|332.79|334.69|332.99|334.48|332.78|15
1739453800000|2025-02-13 13:36:40|334.48|332.78|334.46|332.76|334.48|332.78|334.34|332.64|14
1739453810000|2025-02-13 13:36:50|334.53|332.83|334.57|332.87|334.61|332.91|334.53|332.83|11
1739453820000|2025-02-13 13:37:00|334.6|332.9|334.51|332.81|334.6|332.9|334.39|332.69|18
1739453830000|2025-02-13 13:37:10|334.48|332.78|334.24|332.54|334.49|332.79|334.24|332.54|11
1739453840000|2025-02-13 13:37:20|334.25|332.55|334.17|332.47|334.25|332.55|334.13|332.43|14
1739453850000|2025-02-13 13:37:30|334.16|332.46|333.99|332.29|334.17|332.47|333.99|332.29|11
1739453860000|2025-02-13 13:37:40|334|332.3|334.48|332.78|334.48|332.78|333.99|332.29|15
1739453870000|2025-02-13 13:37:50|334.47|332.77|334.55|332.85|334.57|332.87|334.47|332.77|8
1739453880000|2025-02-13 13:38:00|334.58|332.88|334.66|332.96|334.8|333.1|334.58|332.88|14
1739453890000|2025-02-13 13:38:10|334.65|332.95|334.53|332.83|334.65|332.95|334.53|332.83|11
1739453900000|2025-02-13 13:38:20|334.54|332.84|334.59|332.89|334.69|332.99|334.54|332.84|15
1739453910000|2025-02-13 13:38:30|334.58|332.88|334.46|332.76|334.59|332.89|334.46|332.76|10
1739453920000|2025-02-13 13:38:40|334.43|332.73|334.49|332.79|334.49|332.79|334.43|332.73|6
1739453930000|2025-02-13 13:38:50|334.52|332.82|334.26|332.56|334.52|332.82|334.26|332.56|12
1739453940000|2025-02-13 13:39:00|334.17|332.47|334.01|332.31|334.2|332.5|334|332.3|15
1739453950000|2025-02-13 13:39:10|333.99|332.29|333.81|332.11|333.99|332.29|333.78|332.08|16
1739453960000|2025-02-13 13:39:20|333.82|332.12|334.11|332.41|334.11|332.41|333.81|332.11|11
1739453970000|2025-02-13 13:39:30|334.14|332.44|334.06|332.36|334.24|332.54|334.05|332.35|17
1739453980000|2025-02-13 13:39:40|334.02|332.32|333.86|332.16|334.03|332.33|333.86|332.16|11
1739453990000|2025-02-13 13:39:50|333.85|332.15|334.01|332.31|334.01|332.31|333.85|332.15|11
1739454000000|2025-02-13 13:40:00|334|332.3|333.84|332.14|334.02|332.32|333.82|332.12|14
1739454010000|2025-02-13 13:40:10|333.8|332.1|333.59|331.89|333.82|332.12|333.59|331.89|13
1739454020000|2025-02-13 13:40:20|333.58|331.88|333.6|331.9|333.77|332.07|333.58|331.88|15
1739454030000|2025-02-13 13:40:30|333.57|331.87|333.48|331.78|333.57|331.87|333.32|331.62|19
1739454040000|2025-02-13 13:40:40|333.5|331.8|333.69|331.99|333.69|331.99|333.43|331.73|16
1739454050000|2025-02-13 13:40:50|333.7|332|333.93|332.23|333.93|332.23|333.69|331.99|15
1739454060000|2025-02-13 13:41:00|333.94|332.24|334.01|332.31|334.1|332.4|333.94|332.24|23
1739454070000|2025-02-13 13:41:10|333.97|332.27|334.12|332.42|334.14|332.44|333.97|332.27|9
1739454080000|2025-02-13 13:41:20|334.13|332.43|334.03|332.33|334.14|332.44|333.99|332.29|18
1739454090000|2025-02-13 13:41:30|334.02|332.32|334.05|332.35|334.05|332.35|333.91|332.21|9
1739454100000|2025-02-13 13:41:40|334.03|332.33|334.08|332.38|334.11|332.41|334.02|332.32|14
1739454110000|2025-02-13 13:41:50|334.05|332.35|333.96|332.26|334.05|332.35|333.93|332.23|7
1739454120000|2025-02-13 13:42:00|333.95|332.25|333.96|332.26|333.98|332.28|333.87|332.17|12
1739454130000|2025-02-13 13:42:10|333.94|332.24|334.05|332.35|334.07|332.37|333.94|332.24|10
1739454140000|2025-02-13 13:42:20|334.02|332.32|334.19|332.49|334.19|332.49|334.02|332.32|11
1739454150000|2025-02-13 13:42:30|334.15|332.45|334.06|332.36|334.22|332.52|334.06|332.36|15
1739454160000|2025-02-13 13:42:40|334.08|332.38|334|332.3|334.1|332.4|334|332.3|10
1739454170000|2025-02-13 13:42:50|333.99|332.29|333.99|332.29|333.99|332.29|333.97|332.27|5
1739454180000|2025-02-13 13:43:00|334.06|332.36|333.99|332.29|334.14|332.44|333.99|332.29|11
1739454190000|2025-02-13 13:43:10|333.97|332.27|333.9|332.2|333.97|332.27|333.9|332.2|8
1739454200000|2025-02-13 13:43:20|333.87|332.17|333.85|332.15|333.93|332.23|333.82|332.12|16
1739454210000|2025-02-13 13:43:30|333.88|332.18|333.87|332.17|333.89|332.19|333.79|332.09|16
1739454220000|2025-02-13 13:43:40|333.91|332.21|333.84|332.14|333.98|332.28|333.84|332.14|12
1739454230000|2025-02-13 13:43:50|333.82|332.12|333.74|332.04|333.82|332.12|333.74|332.04|5
1739454240000|2025-02-13 13:44:00|333.73|332.03|333.85|332.15|333.85|332.15|333.69|331.99|8
1739454250000|2025-02-13 13:44:10|333.86|332.16|333.88|332.18|333.89|332.19|333.82|332.12|10
1739454260000|2025-02-13 13:44:20|333.85|332.15|333.61|331.91|333.85|332.15|333.61|331.91|13
1739454270000|2025-02-13 13:44:30|333.56|331.86|333.47|331.77|333.56|331.86|333.47|331.77|11
1739454280000|2025-02-13 13:44:40|333.46|331.76|333.36|331.66|333.46|331.76|333.36|331.66|13
1739454290000|2025-02-13 13:44:50|333.35|331.65|333.15|331.45|333.35|331.65|333.15|331.45|7
1739454300000|2025-02-13 13:45:00|333.12|331.42|332.61|330.91|333.12|331.42|332.61|330.91|18
1739454310000|2025-02-13 13:45:10|332.65|330.95|332.46|330.76|332.66|330.96|332.44|330.74|21
1739454320000|2025-02-13 13:45:20|332.42|330.72|332.22|330.52|332.42|330.72|332.22|330.52|9
1739454330000|2025-02-13 13:45:30|332.19|330.49|332.33|330.63|332.33|330.63|332.1|330.4|14
1739454340000|2025-02-13 13:45:40|332.36|330.66|332.72|331.02|332.73|331.03|332.26|330.56|16
1739454350000|2025-02-13 13:45:50|332.71|331.01|332.6|330.9|332.72|331.02|332.6|330.9|11
1739454360000|2025-02-13 13:46:00|332.59|330.89|332.23|330.53|332.59|330.89|332.22|330.52|24
1739454370000|2025-02-13 13:46:10|332.21|330.51|332.27|330.57|332.28|330.58|332.18|330.48|7
1739454380000|2025-02-13 13:46:20|332.23|330.53|332.19|330.49|332.24|330.54|332.17|330.47|7
1739454390000|2025-02-13 13:46:30|332.2|330.5|332.13|330.43|332.2|330.5|332.13|330.43|6
1739454400000|2025-02-13 13:46:40|332.08|330.38|332.14|330.44|332.14|330.44|332.04|330.34|8
1739454410000|2025-02-13 13:46:50|332.1|330.4|332.13|330.43|332.13|330.43|332.08|330.38|9
1739454420000|2025-02-13 13:47:00|332.14|330.44|332.24|330.54|332.48|330.78|332.13|330.43|23
1739454430000|2025-02-13 13:47:10|332.23|330.53|332.49|330.79|332.49|330.79|332.21|330.51|15
1739454440000|2025-02-13 13:47:20|332.5|330.8|332.33|330.63|332.55|330.85|332.3|330.6|18
1739454450000|2025-02-13 13:47:30|332.34|330.64|332.46|330.76|332.46|330.76|332.34|330.64|7
1739454460000|2025-02-13 13:47:40|332.47|330.77|332.36|330.66|332.47|330.77|332.36|330.66|7
1739454470000|2025-02-13 13:47:50|332.35|330.65|332.54|330.84|332.54|330.84|332.35|330.65|10
1739454480000|2025-02-13 13:48:00|332.55|330.85|332.46|330.76|332.59|330.89|332.46|330.76|9
1739454490000|2025-02-13 13:48:10|332.45|330.75|332.52|330.82|332.56|330.86|332.4|330.7|11
1739454500000|2025-02-13 13:48:20|332.51|330.81|332.75|331.05|332.77|331.07|332.49|330.79|14
1739454510000|2025-02-13 13:48:30|332.74|331.04|332.67|330.97|332.74|331.04|332.66|330.96|5
1739454520000|2025-02-13 13:48:40|332.66|330.96|332.86|331.16|332.87|331.17|332.66|330.96|14
1739454530000|2025-02-13 13:48:50|332.85|331.15|332.77|331.07|332.85|331.15|332.76|331.06|10
1739454540000|2025-02-13 13:49:00|332.76|331.06|332.78|331.08|332.78|331.08|332.68|330.98|12
1739454550000|2025-02-13 13:49:10|332.79|331.09|332.74|331.04|332.86|331.16|332.69|330.99|13
1739454560000|2025-02-13 13:49:20|332.75|331.05|332.69|330.99|332.75|331.05|332.65|330.95|10
1739454570000|2025-02-13 13:49:30|332.66|330.96|332.58|330.88|332.67|330.97|332.55|330.85|15
1739454580000|2025-02-13 13:49:40|332.54|330.84|332.42|330.72|332.54|330.84|332.33|330.63|7
1739454590000|2025-02-13 13:49:50|332.38|330.68|332.5|330.8|332.54|330.84|332.37|330.67|18
1739454600000|2025-02-13 13:50:00|332.45|330.75|332.35|330.65|332.46|330.76|332.35|330.65|16
1739454610000|2025-02-13 13:50:10|332.34|330.64|332.22|330.52|332.34|330.64|332.21|330.51|13
1739454620000|2025-02-13 13:50:20|332.21|330.51|332.15|330.45|332.21|330.51|332.1|330.4|10
1739454630000|2025-02-13 13:50:30|332.16|330.46|332.26|330.56|332.26|330.56|332.16|330.46|11
1739454640000|2025-02-13 13:50:40|332.27|330.57|332.38|330.68|332.41|330.71|332.26|330.56|9
1739454650000|2025-02-13 13:50:50|332.37|330.67|332.25|330.55|332.45|330.75|332.25|330.55|10
1739454660000|2025-02-13 13:51:00|332.24|330.54|332.41|330.71|332.42|330.72|332.2|330.5|13
1739454670000|2025-02-13 13:51:10|332.45|330.75|332.61|330.91|332.62|330.92|332.45|330.75|9
1739454680000|2025-02-13 13:51:20|332.67|330.97|332.78|331.08|332.78|331.08|332.67|330.97|7
1739454690000|2025-02-13 13:51:30|332.81|331.11|332.99|331.29|333.03|331.33|332.81|331.11|12
1739454700000|2025-02-13 13:51:40|333.02|331.32|333.02|331.32|333.06|331.36|332.98|331.28|12
1739454710000|2025-02-13 13:51:50|333.01|331.31|332.93|331.23|333.01|331.31|332.93|331.23|7
1739454720000|2025-02-13 13:52:00|332.92|331.22|332.9|331.2|333.04|331.34|332.9|331.2|13
1739454730000|2025-02-13 13:52:10|332.89|331.19|332.84|331.14|332.89|331.19|332.84|331.14|8
1739454740000|2025-02-13 13:52:20|332.85|331.15|332.9|331.2|332.91|331.21|332.81|331.11|19
1739454750000|2025-02-13 13:52:30|332.91|331.21|333.05|331.35|333.05|331.35|332.91|331.21|14
1739454760000|2025-02-13 13:52:40|333.02|331.32|333.03|331.33|333.06|331.36|332.98|331.28|13
1739454770000|2025-02-13 13:52:50|333.04|331.34|333.03|331.33|333.06|331.36|333|331.3|9
1739454780000|2025-02-13 13:53:00|333.02|331.32|332.93|331.23|333.02|331.32|332.93|331.23|7
1739454790000|2025-02-13 13:53:10|332.92|331.22|332.96|331.26|332.97|331.27|332.9|331.2|8
1739454800000|2025-02-13 13:53:20|332.93|331.23|333|331.3|333.04|331.34|332.93|331.23|14
1739454810000|2025-02-13 13:53:30|332.99|331.29|332.85|331.15|332.99|331.29|332.85|331.15|13
1739454820000|2025-02-13 13:53:40|332.87|331.17|332.83|331.13|332.87|331.17|332.81|331.11|8
1739454830000|2025-02-13 13:53:50|332.84|331.14|332.96|331.26|332.98|331.28|332.82|331.12|9
1739454840000|2025-02-13 13:54:00|333.02|331.32|333.26|331.56|333.29|331.59|332.98|331.28|19
1739454850000|2025-02-13 13:54:10|333.31|331.61|333.62|331.92|333.62|331.92|333.31|331.61|13
1739454860000|2025-02-13 13:54:20|333.61|331.91|333.62|331.92|333.67|331.97|333.44|331.74|18
1739454870000|2025-02-13 13:54:30|333.61|331.91|333.45|331.75|333.61|331.91|333.43|331.73|15
1739454880000|2025-02-13 13:54:40|333.44|331.74|333.43|331.73|333.44|331.74|333.33|331.63|10
1739454890000|2025-02-13 13:54:50|333.44|331.74|333.38|331.68|333.44|331.74|333.38|331.68|4
1739454900000|2025-02-13 13:55:00|333.35|331.65|333.14|331.44|333.35|331.65|333.14|331.44|11
1739454910000|2025-02-13 13:55:10|333.15|331.45|333.47|331.77|333.47|331.77|333.15|331.45|10
1739454920000|2025-02-13 13:55:20|333.46|331.76|333.57|331.87|333.58|331.88|333.46|331.76|7
1739454930000|2025-02-13 13:55:30|333.53|331.83|333.58|331.88|333.58|331.88|333.49|331.79|7
1739454940000|2025-02-13 13:55:40|333.59|331.89|333.64|331.94|333.67|331.97|333.59|331.89|8
1739454950000|2025-02-13 13:55:50|333.65|331.95|333.56|331.86|333.7|332|333.56|331.86|11
1739454960000|2025-02-13 13:56:00|333.55|331.85|333.6|331.9|333.62|331.92|333.5|331.8|12
1739454970000|2025-02-13 13:56:10|333.58|331.88|333.53|331.83|333.58|331.88|333.53|331.83|6
1739454980000|2025-02-13 13:56:20|333.52|331.82|333.64|331.94|333.65|331.95|333.49|331.79|4
1739454990000|2025-02-13 13:56:30|333.63|331.93|333.57|331.87|333.63|331.93|333.57|331.87|7
1739455000000|2025-02-13 13:56:40|333.56|331.86|333.46|331.76|333.56|331.86|333.42|331.72|11
1739455010000|2025-02-13 13:56:50|333.45|331.75|333.6|331.9|333.64|331.94|333.45|331.75|10
1739455020000|2025-02-13 13:57:00|333.57|331.87|333.49|331.79|333.57|331.87|333.47|331.77|13
1739455030000|2025-02-13 13:57:10|333.5|331.8|333.43|331.73|333.5|331.8|333.43|331.73|6
1739455040000|2025-02-13 13:57:20|333.42|331.72|333.4|331.7|333.42|331.72|333.39|331.69|5
1739455050000|2025-02-13 13:57:30|333.39|331.69|333.39|331.69|333.42|331.72|333.39|331.69|5
1739455060000|2025-02-13 13:57:40|333.36|331.66|333.29|331.59|333.36|331.66|333.29|331.59|8
1739455070000|2025-02-13 13:57:50|333.31|331.61|333.36|331.66|333.42|331.72|333.31|331.61|12
1739455080000|2025-02-13 13:58:00|333.35|331.65|333.49|331.79|333.53|331.83|333.35|331.65|11
1739455090000|2025-02-13 13:58:10|333.48|331.78|333.4|331.7|333.48|331.78|333.4|331.7|8
1739455100000|2025-02-13 13:58:20|333.37|331.67|333.3|331.6|333.45|331.75|333.3|331.6|12
1739455110000|2025-02-13 13:58:30|333.27|331.57|333.34|331.64|333.34|331.64|333.27|331.57|6
1739455120000|2025-02-13 13:58:40|333.33|331.63|333.42|331.72|333.44|331.74|333.32|331.62|5
1739455130000|2025-02-13 13:58:50|333.41|331.71|333.37|331.67|333.43|331.73|333.37|331.67|10
1739455140000|2025-02-13 13:59:00|333.32|331.62|333.34|331.64|333.35|331.65|333.28|331.58|12
1739455150000|2025-02-13 13:59:10|333.35|331.65|333.24|331.54|333.35|331.65|333.24|331.54|8
1739455160000|2025-02-13 13:59:20|333.23|331.53|333.28|331.58|333.33|331.63|333.23|331.53|7
1739455170000|2025-02-13 13:59:30|333.27|331.57|333.23|331.53|333.27|331.57|333.23|331.53|5
1739455180000|2025-02-13 13:59:40|333.22|331.52|333.11|331.41|333.22|331.52|333.07|331.37|9
1739455190000|2025-02-13 13:59:50|333.1|331.4|332.88|331.18|333.1|331.4|332.85|331.15|12
1739455200000|2025-02-13 14:00:00|332.87|331.17|332.74|331.04|332.88|331.18|332.74|331.04|15
1739455210000|2025-02-13 14:00:10|332.69|330.99|332.57|330.87|332.74|331.04|332.57|330.87|16
1739455220000|2025-02-13 14:00:20|332.58|330.88|332.69|330.99|332.77|331.07|332.55|330.85|13
1739455230000|2025-02-13 14:00:30|332.66|330.96|332.34|330.64|332.66|330.96|332.34|330.64|15
1739455240000|2025-02-13 14:00:40|332.27|330.57|332.56|330.86|332.57|330.87|332.23|330.53|18
1739455250000|2025-02-13 14:00:50|332.55|330.85|332.68|330.98|332.68|330.98|332.5|330.8|17
1739455260000|2025-02-13 14:01:00|332.7|331|332.81|331.11|332.81|331.11|332.56|330.86|16
1739455270000|2025-02-13 14:01:10|332.8|331.1|332.73|331.03|332.8|331.1|332.62|330.92|13
1739455280000|2025-02-13 14:01:20|332.74|331.04|332.58|330.88|332.79|331.09|332.58|330.88|10
1739455290000|2025-02-13 14:01:30|332.57|330.87|332.42|330.72|332.57|330.87|332.33|330.63|15
1739455300000|2025-02-13 14:01:40|332.41|330.71|332.36|330.66|332.41|330.71|332.36|330.66|4
1739455310000|2025-02-13 14:01:50|332.32|330.62|332.38|330.68|332.38|330.68|332.15|330.45|12
1739455320000|2025-02-13 14:02:00|332.39|330.69|332.11|330.41|332.42|330.72|332.11|330.41|14
1739455330000|2025-02-13 14:02:10|332.1|330.4|332.04|330.34|332.15|330.45|332.04|330.34|11
1739455340000|2025-02-13 14:02:20|332.05|330.35|332.11|330.41|332.11|330.41|331.98|330.28|9
1739455350000|2025-02-13 14:02:30|332.12|330.42|332.28|330.58|332.34|330.64|332.12|330.42|8
1739455360000|2025-02-13 14:02:40|332.29|330.59|332.28|330.58|332.38|330.68|332.26|330.56|10
1739455370000|2025-02-13 14:02:50|332.27|330.57|332.2|330.5|332.27|330.57|332.2|330.5|8
1739455380000|2025-02-13 14:03:00|332.27|330.57|332.24|330.54|332.39|330.69|332.24|330.54|16
1739455390000|2025-02-13 14:03:10|332.12|330.42|332.28|330.58|332.28|330.58|332.12|330.42|15
1739455400000|2025-02-13 14:03:20|332.26|330.56|332.4|330.7|332.4|330.7|332.22|330.52|10
1739455410000|2025-02-13 14:03:30|332.37|330.67|332.38|330.68|332.42|330.72|332.3|330.6|10
1739455420000|2025-02-13 14:03:40|332.34|330.64|332.53|330.83|332.61|330.91|332.34|330.64|16
1739455430000|2025-02-13 14:03:50|332.54|330.84|332.64|330.94|332.66|330.96|332.54|330.84|16
1739455440000|2025-02-13 14:04:00|332.66|330.96|332.61|330.91|332.8|331.1|332.61|330.91|12
1739455450000|2025-02-13 14:04:10|332.6|330.9|332.54|330.84|332.6|330.9|332.5|330.8|13
1739455460000|2025-02-13 14:04:20|332.55|330.85|332.64|330.94|332.65|330.95|332.53|330.83|8
1739455470000|2025-02-13 14:04:30|332.66|330.96|332.75|331.05|332.85|331.15|332.66|330.96|13
1739455480000|2025-02-13 14:04:40|332.77|331.07|332.74|331.04|332.77|331.07|332.67|330.97|14
1739455490000|2025-02-13 14:04:50|332.71|331.01|332.65|330.95|332.71|331.01|332.65|330.95|6
1739455500000|2025-02-13 14:05:00|332.64|330.94|332.82|331.12|332.82|331.12|332.58|330.88|12
1739455510000|2025-02-13 14:05:10|332.81|331.11|332.93|331.23|332.93|331.23|332.81|331.11|8
1739455520000|2025-02-13 14:05:20|332.94|331.24|332.99|331.29|333.01|331.31|332.93|331.23|7
1739455530000|2025-02-13 14:05:30|333|331.3|333.05|331.35|333.19|331.49|333|331.3|16
1739455540000|2025-02-13 14:05:40|333.02|331.32|332.89|331.19|333.02|331.32|332.89|331.19|8
1739455550000|2025-02-13 14:05:50|332.88|331.18|332.85|331.15|332.88|331.18|332.85|331.15|4
1739455560000|2025-02-13 14:06:00|332.89|331.19|332.85|331.15|332.93|331.23|332.85|331.15|10
1739455570000|2025-02-13 14:06:10|332.82|331.12|332.73|331.03|332.82|331.12|332.73|331.03|12
1739455580000|2025-02-13 14:06:20|332.72|331.02|332.79|331.09|332.8|331.1|332.71|331.01|8
1739455590000|2025-02-13 14:06:30|332.75|331.05|332.5|330.8|332.75|331.05|332.5|330.8|15
1739455600000|2025-02-13 14:06:40|332.49|330.79|332.36|330.66|332.49|330.79|332.32|330.62|12
1739455610000|2025-02-13 14:06:50|332.35|330.65|332.34|330.64|332.47|330.77|332.34|330.64|13
1739455620000|2025-02-13 14:07:00|332.33|330.63|332.16|330.46|332.33|330.63|332.16|330.46|14
1739455630000|2025-02-13 14:07:10|332.17|330.47|331.93|330.23|332.18|330.48|331.92|330.22|16
1739455640000|2025-02-13 14:07:20|331.92|330.22|331.81|330.11|331.92|330.22|331.79|330.09|11
1739455650000|2025-02-13 14:07:30|331.8|330.1|331.73|330.03|331.8|330.1|331.71|330.01|10
1739455660000|2025-02-13 14:07:40|331.81|330.11|331.5|329.8|331.81|330.11|331.5|329.8|11
1739455670000|2025-02-13 14:07:50|331.39|329.69|331.3|329.6|331.39|329.69|331.25|329.55|16
1739455680000|2025-02-13 14:08:00|331.34|329.64|331.71|330.01|331.71|330.01|331.34|329.64|12
1739455690000|2025-02-13 14:08:10|331.77|330.07|331.95|330.25|331.96|330.26|331.73|330.03|15
1739455700000|2025-02-13 14:08:20|331.92|330.22|331.79|330.09|331.93|330.23|331.79|330.09|11
1739455710000|2025-02-13 14:08:30|331.78|330.08|331.65|329.95|331.78|330.08|331.65|329.95|9
1739455720000|2025-02-13 14:08:40|331.64|329.94|331.59|329.89|331.64|329.94|331.59|329.89|8
1739455730000|2025-02-13 14:08:50|331.58|329.88|331.61|329.91|331.61|329.91|331.58|329.88|4
1739455740000|2025-02-13 14:09:00|331.6|329.9|331.67|329.97|331.67|329.97|331.57|329.87|9
1739455750000|2025-02-13 14:09:10|331.68|329.98|331.55|329.85|331.72|330.02|331.55|329.85|15
1739455760000|2025-02-13 14:09:20|331.5|329.8|331.21|329.51|331.51|329.81|331.19|329.49|17
1739455770000|2025-02-13 14:09:30|331.23|329.53|330.99|329.29|331.27|329.57|330.77|329.07|20
1739455780000|2025-02-13 14:09:40|331.06|329.36|330.67|328.97|331.06|329.36|330.24|328.54|25
1739455790000|2025-02-13 14:09:50|330.68|328.98|330.56|328.86|330.74|329.04|330.5|328.8|21
1739455800000|2025-02-13 14:10:00|330.6|328.9|330.23|328.53|330.61|328.91|330.23|328.53|21
1739455810000|2025-02-13 14:10:10|330.22|328.52|330.28|328.58|330.29|328.59|330.01|328.31|26
1739455820000|2025-02-13 14:10:20|330.26|328.56|330.26|328.56|330.26|328.56|330.13|328.43|16
1739455830000|2025-02-13 14:10:30|330.25|328.55|330.27|328.57|330.3|328.6|330.23|328.53|12
1739455840000|2025-02-13 14:10:40|330.28|328.58|330.31|328.61|330.34|328.64|330.18|328.48|15
1739455850000|2025-02-13 14:10:50|330.33|328.63|330.34|328.64|330.42|328.72|330.33|328.63|9
1739455860000|2025-02-13 14:11:00|330.35|328.65|330.33|328.63|330.36|328.66|330.31|328.61|13
1739455870000|2025-02-13 14:11:10|330.4|328.7|330.78|329.08|330.78|329.08|330.39|328.69|21
1739455880000|2025-02-13 14:11:20|330.8|329.1|330.37|328.67|330.8|329.1|330.36|328.66|19
1739455890000|2025-02-13 14:11:30|330.35|328.65|330.46|328.76|330.48|328.78|330.34|328.64|16
1739455900000|2025-02-13 14:11:40|330.47|328.77|330.52|328.82|330.52|328.82|330.43|328.73|16
1739455910000|2025-02-13 14:11:50|330.51|328.81|330.66|328.96|330.69|328.99|330.51|328.81|11
1739455920000|2025-02-13 14:12:00|330.72|329.02|330.98|329.28|330.99|329.29|330.7|329|21
1739455930000|2025-02-13 14:12:10|330.95|329.25|331.06|329.36|331.08|329.38|330.95|329.25|12
1739455940000|2025-02-13 14:12:20|331.05|329.35|330.93|329.23|331.05|329.35|330.93|329.23|8
1739455950000|2025-02-13 14:12:30|330.89|329.19|330.66|328.96|330.89|329.19|330.66|328.96|12
1739455960000|2025-02-13 14:12:40|330.65|328.95|330.7|329|330.71|329.01|330.46|328.76|18
1739455970000|2025-02-13 14:12:50|330.69|328.99|330.85|329.15|330.87|329.17|330.69|328.99|15
1739455980000|2025-02-13 14:13:00|330.84|329.14|330.97|329.27|330.97|329.27|330.8|329.1|10
1739455990000|2025-02-13 14:13:10|330.94|329.24|330.65|328.95|330.94|329.24|330.65|328.95|19
1739456000000|2025-02-13 14:13:20|330.64|328.94|330.62|328.92|330.69|328.99|330.62|328.92|9
1739456010000|2025-02-13 14:13:30|330.61|328.91|330.69|328.99|330.69|328.99|330.55|328.85|11
1739456020000|2025-02-13 14:13:40|330.7|329|330.62|328.92|330.74|329.04|330.62|328.92|9
1739456030000|2025-02-13 14:13:50|330.61|328.91|330.79|329.09|330.79|329.09|330.6|328.9|10
1739456040000|2025-02-13 14:14:00|330.75|329.05|330.63|328.93|330.75|329.05|330.56|328.86|15
1739456050000|2025-02-13 14:14:10|330.6|328.9|330.51|328.81|330.6|328.9|330.51|328.81|10
1739456060000|2025-02-13 14:14:20|330.52|328.82|330.4|328.7|330.52|328.82|330.39|328.69|7
1739456070000|2025-02-13 14:14:30|330.39|328.69|330.63|328.93|330.64|328.94|330.38|328.68|11
1739456080000|2025-02-13 14:14:40|330.61|328.91|330.54|328.84|330.61|328.91|330.54|328.84|11
1739456090000|2025-02-13 14:14:50|330.55|328.85|330.57|328.87|330.71|329.01|330.54|328.84|13
1739456100000|2025-02-13 14:15:00|330.54|328.84|330.15|328.45|330.57|328.87|330.15|328.45|20
1739456110000|2025-02-13 14:15:10|330.14|328.44|329.48|327.78|330.14|328.44|329.45|327.75|19
1739456120000|2025-02-13 14:15:20|329.51|327.81|329.3|327.6|329.51|327.81|329.23|327.53|18
1739456130000|2025-02-13 14:15:30|329.27|327.57|329.18|327.48|329.27|327.57|329.08|327.38|18
1739456140000|2025-02-13 14:15:40|329.21|327.51|329.35|327.65|329.35|327.65|329.2|327.5|11
1739456150000|2025-02-13 14:15:50|329.38|327.68|329.43|327.73|329.46|327.76|329.32|327.62|15
1739456160000|2025-02-13 14:16:00|329.42|327.72|329.73|328.03|329.75|328.05|329.42|327.72|18
1739456170000|2025-02-13 14:16:10|329.68|327.98|329.76|328.06|329.95|328.25|329.64|327.94|18
1739456180000|2025-02-13 14:16:20|329.75|328.05|329.76|328.06|329.86|328.16|329.74|328.04|9
1739456190000|2025-02-13 14:16:30|329.77|328.07|330.01|328.31|330.02|328.32|329.77|328.07|17
1739456200000|2025-02-13 14:16:40|329.97|328.27|329.68|327.98|329.98|328.28|329.68|327.98|14
1739456210000|2025-02-13 14:16:50|329.67|327.97|329.54|327.84|329.67|327.97|329.54|327.84|9
1739456220000|2025-02-13 14:17:00|329.53|327.83|329.74|328.04|329.74|328.04|329.53|327.83|12
1739456230000|2025-02-13 14:17:10|329.82|328.12|330.07|328.37|330.09|328.39|329.8|328.1|18
1739456240000|2025-02-13 14:17:20|330.08|328.38|329.95|328.25|330.1|328.4|329.95|328.25|13
1739456250000|2025-02-13 14:17:30|329.96|328.26|329.9|328.2|329.99|328.29|329.9|328.2|12
1739456260000|2025-02-13 14:17:40|329.89|328.19|329.8|328.1|329.89|328.19|329.8|328.1|11
1739456270000|2025-02-13 14:17:50|329.81|328.11|329.79|328.09|329.81|328.11|329.74|328.04|10
1739456280000|2025-02-13 14:18:00|329.78|328.08|329.59|327.89|329.78|328.08|329.58|327.88|16
1739456290000|2025-02-13 14:18:10|329.6|327.9|329.64|327.94|329.69|327.99|329.58|327.88|13
1739456300000|2025-02-13 14:18:20|329.65|327.95|329.53|327.83|329.65|327.95|329.52|327.82|14
1739456310000|2025-02-13 14:18:30|329.52|327.82|329.54|327.84|329.54|327.84|329.47|327.77|10
1739456320000|2025-02-13 14:18:40|329.53|327.83|329.63|327.93|329.66|327.96|329.47|327.77|12
1739456330000|2025-02-13 14:18:50|329.61|327.91|329.68|327.98|329.68|327.98|329.54|327.84|15
1739456340000|2025-02-13 14:19:00|329.67|327.97|329.98|328.28|329.98|328.28|329.6|327.9|18
1739456350000|2025-02-13 14:19:10|330.02|328.32|330.24|328.54|330.24|328.54|329.98|328.28|17
1739456360000|2025-02-13 14:19:20|330.23|328.53|330.1|328.4|330.28|328.58|330.1|328.4|14
1739456370000|2025-02-13 14:19:30|330.09|328.39|329.97|328.27|330.09|328.39|329.91|328.21|14
1739456380000|2025-02-13 14:19:40|329.93|328.23|329.69|327.99|330|328.3|329.69|327.99|12
1739456390000|2025-02-13 14:19:50|329.7|328|329.7|328|329.72|328.02|329.69|327.99|7
1739456400000|2025-02-13 14:20:00|329.71|328.01|329.74|328.04|329.76|328.06|329.71|328.01|11
1739456410000|2025-02-13 14:20:10|329.73|328.03|329.64|327.94|329.74|328.04|329.64|327.94|10
1739456420000|2025-02-13 14:20:20|329.67|327.97|329.73|328.03|329.81|328.11|329.63|327.93|14
1739456430000|2025-02-13 14:20:30|329.74|328.04|329.87|328.17|329.92|328.22|329.74|328.04|7
1739456440000|2025-02-13 14:20:40|329.92|328.22|329.82|328.12|329.95|328.25|329.82|328.12|11
1739456450000|2025-02-13 14:20:50|329.81|328.11|330.06|328.36|330.06|328.36|329.81|328.11|10
1739456460000|2025-02-13 14:21:00|330.09|328.39|330.32|328.62|330.32|328.62|330.09|328.39|16
1739456470000|2025-02-13 14:21:10|330.35|328.65|330.55|328.85|330.55|328.85|330.35|328.65|9
1739456480000|2025-02-13 14:21:20|330.52|328.82|330.7|329|330.72|329.02|330.52|328.82|11
1739456490000|2025-02-13 14:21:30|330.69|328.99|330.68|328.98|330.7|329|330.59|328.89|15
1739456500000|2025-02-13 14:21:40|330.67|328.97|330.76|329.06|330.76|329.06|330.67|328.97|5
1739456510000|2025-02-13 14:21:50|330.75|329.05|330.67|328.97|330.75|329.05|330.67|328.97|6
1739456520000|2025-02-13 14:22:00|330.68|328.98|330.68|328.98|330.77|329.07|330.68|328.98|13
1739456530000|2025-02-13 14:22:10|330.67|328.97|330.62|328.92|330.67|328.97|330.57|328.87|12
1739456540000|2025-02-13 14:22:20|330.69|328.99|330.55|328.85|330.69|328.99|330.55|328.85|13
1739456550000|2025-02-13 14:22:30|330.57|328.87|330.87|329.17|330.87|329.17|330.57|328.87|15
1739456560000|2025-02-13 14:22:40|330.86|329.16|330.87|329.17|330.89|329.19|330.78|329.08|12
1739456570000|2025-02-13 14:22:50|330.86|329.16|330.92|329.22|330.92|329.22|330.84|329.14|8
1739456580000|2025-02-13 14:23:00|330.93|329.23|330.83|329.13|331.2|329.5|330.83|329.13|17
1739456590000|2025-02-13 14:23:10|330.8|329.1|330.55|328.85|330.8|329.1|330.55|328.85|12
1739456600000|2025-02-13 14:23:20|330.54|328.84|330.72|329.02|330.72|329.02|330.54|328.84|7
1739456610000|2025-02-13 14:23:30|330.73|329.03|330.82|329.12|330.84|329.14|330.73|329.03|9
1739456620000|2025-02-13 14:23:40|330.81|329.11|331|329.3|331|329.3|330.81|329.11|11
1739456630000|2025-02-13 14:23:50|330.99|329.29|331.07|329.37|331.09|329.39|330.99|329.29|7
1739456640000|2025-02-13 14:24:00|331.06|329.36|331.05|329.35|331.06|329.36|330.98|329.28|12
1739456650000|2025-02-13 14:24:10|330.99|329.29|331.08|329.38|331.1|329.4|330.96|329.26|10
1739456660000|2025-02-13 14:24:20|331.07|329.37|331.08|329.38|331.08|329.38|331.04|329.34|5
1739456670000|2025-02-13 14:24:30|331.07|329.37|331.25|329.55|331.25|329.55|331.06|329.36|11
1739456680000|2025-02-13 14:24:40|331.24|329.54|331.25|329.55|331.26|329.56|331.23|329.53|4
1739456690000|2025-02-13 14:24:50|331.24|329.54|331.15|329.45|331.24|329.54|331.13|329.43|5
1739456700000|2025-02-13 14:25:00|331.12|329.42|331.26|329.56|331.27|329.57|331.11|329.41|10
1739456710000|2025-02-13 14:25:10|331.23|329.53|331.15|329.45|331.23|329.53|331.15|329.45|5
1739456720000|2025-02-13 14:25:20|331.13|329.43|330.87|329.17|331.13|329.43|330.87|329.17|13
1739456730000|2025-02-13 14:25:30|330.86|329.16|330.8|329.1|330.88|329.18|330.78|329.08|13
1739456740000|2025-02-13 14:25:40|330.79|329.09|330.99|329.29|330.99|329.29|330.76|329.06|12
1739456750000|2025-02-13 14:25:50|331|329.3|330.94|329.24|331|329.3|330.94|329.24|6
1739456760000|2025-02-13 14:26:00|330.9|329.2|330.83|329.13|330.9|329.2|330.83|329.13|7
1739456770000|2025-02-13 14:26:10|330.82|329.12|330.92|329.22|330.92|329.22|330.82|329.12|7
1739456780000|2025-02-13 14:26:20|330.91|329.21|330.94|329.24|330.94|329.24|330.86|329.16|6
1739456790000|2025-02-13 14:26:30|331.02|329.32|331.04|329.34|331.08|329.38|331.02|329.32|8
1739456800000|2025-02-13 14:26:40|331.05|329.35|331.05|329.35|331.05|329.35|331.05|329.35|1
1739456810000|2025-02-13 14:26:50|331.02|329.32|330.98|329.28|331.02|329.32|330.98|329.28|3
1739456820000|2025-02-13 14:27:00|330.97|329.27|330.91|329.21|330.97|329.27|330.9|329.2|8
1739456830000|2025-02-13 14:27:10|330.93|329.23|330.97|329.27|330.98|329.28|330.93|329.23|5
1739456840000|2025-02-13 14:27:20|330.96|329.26|330.97|329.27|330.98|329.28|330.95|329.25|4
1739456850000|2025-02-13 14:27:30|331|329.3|331.17|329.47|331.19|329.49|330.99|329.29|10
1739456860000|2025-02-13 14:27:40|331.13|329.43|331.13|329.43|331.15|329.45|331.12|329.42|10
1739456870000|2025-02-13 14:27:50|331|329.3|331.05|329.35|331.06|329.36|331|329.3|3
1739456880000|2025-02-13 14:28:00|331.04|329.34|330.96|329.26|331.04|329.34|330.92|329.22|9
1739456890000|2025-02-13 14:28:10|330.93|329.23|330.89|329.19|330.99|329.29|330.89|329.19|11
1739456900000|2025-02-13 14:28:20|330.9|329.2|330.86|329.16|330.91|329.21|330.86|329.16|7
1739456910000|2025-02-13 14:28:30|330.85|329.15|330.76|329.06|330.85|329.15|330.76|329.06|10
1739456920000|2025-02-13 14:28:40|330.75|329.05|330.83|329.13|330.83|329.13|330.75|329.05|4
1739456930000|2025-02-13 14:28:50|330.89|329.19|330.82|329.12|330.89|329.19|330.82|329.12|7
1739456940000|2025-02-13 14:29:00|330.76|329.06|330.74|329.04|330.79|329.09|330.73|329.03|11
1739456950000|2025-02-13 14:29:10|330.71|329.01|330.74|329.04|330.76|329.06|330.71|329.01|4
1739456960000|2025-02-13 14:29:20|330.77|329.07|330.77|329.07|330.79|329.09|330.77|329.07|6
1739456970000|2025-02-13 14:29:30|330.76|329.06|330.72|329.02|330.78|329.08|330.72|329.02|7
1739456980000|2025-02-13 14:29:40|330.75|329.05|330.88|329.18|330.95|329.25|330.75|329.05|12
1739456990000|2025-02-13 14:29:50|330.87|329.17|330.89|329.19|330.93|329.23|330.83|329.13|13
1739457000000|2025-02-13 14:30:00|330.77|329.07|330.71|329.01|330.87|329.17|330.71|329.01|23
1739457010000|2025-02-13 14:30:10|330.82|329.12|331.09|329.39|331.14|329.44|330.81|329.11|16
1739457020000|2025-02-13 14:30:20|331.06|329.36|331.1|329.4|331.15|329.45|330.98|329.28|17
1739457030000|2025-02-13 14:30:30|331.09|329.39|331.14|329.44|331.16|329.46|331.05|329.35|10
1739457040000|2025-02-13 14:30:40|331.15|329.45|331.05|329.35|331.15|329.45|331.05|329.35|12
1739457050000|2025-02-13 14:30:50|331.01|329.31|330.96|329.26|331.01|329.31|330.85|329.15|13
1739457060000|2025-02-13 14:31:00|330.95|329.25|331.1|329.4|331.1|329.4|330.9|329.2|15
1739457070000|2025-02-13 14:31:10|331.13|329.43|331.73|330.03|331.73|330.03|331.13|329.43|19
1739457080000|2025-02-13 14:31:20|331.72|330.02|331.76|330.06|331.78|330.08|331.71|330.01|10
1739457090000|2025-02-13 14:31:30|331.79|330.09|331.78|330.08|331.85|330.15|331.78|330.08|11
1739457100000|2025-02-13 14:31:40|331.79|330.09|331.57|329.87|331.79|330.09|331.56|329.86|12
1739457110000|2025-02-13 14:31:50|331.56|329.86|331.45|329.75|331.56|329.86|331.27|329.57|20
1739457120000|2025-02-13 14:32:00|331.49|329.79|331.79|330.09|331.79|330.09|331.42|329.72|16
1739457130000|2025-02-13 14:32:10|331.8|330.1|331.9|330.2|331.9|330.2|331.74|330.04|15
1739457140000|2025-02-13 14:32:20|331.89|330.19|331.96|330.26|331.96|330.26|331.87|330.17|11
1739457150000|2025-02-13 14:32:30|332.03|330.33|332.13|330.43|332.15|330.45|332.02|330.32|18
1739457160000|2025-02-13 14:32:40|332.12|330.42|332.04|330.34|332.13|330.43|332.04|330.34|7
1739457170000|2025-02-13 14:32:50|332.03|330.33|331.87|330.17|332.03|330.33|331.87|330.17|10
1739457180000|2025-02-13 14:33:00|331.86|330.16|331.55|329.85|331.86|330.16|331.55|329.85|14
1739457190000|2025-02-13 14:33:10|331.54|329.84|331.5|329.8|331.54|329.84|331.5|329.8|3
1739457200000|2025-02-13 14:33:20|331.51|329.81|331.48|329.78|331.51|329.81|331.43|329.73|11
1739457210000|2025-02-13 14:33:30|331.47|329.77|331.43|329.73|331.47|329.77|331.41|329.71|8
1739457220000|2025-02-13 14:33:40|331.56|329.86|331.51|329.81|331.57|329.87|331.49|329.79|19
1739457230000|2025-02-13 14:33:50|331.5|329.8|331.55|329.85|331.56|329.86|331.45|329.75|9
1739457240000|2025-02-13 14:34:00|331.52|329.82|331.41|329.71|331.52|329.82|331.41|329.71|8
1739457250000|2025-02-13 14:34:10|331.4|329.7|331.38|329.68|331.41|329.71|331.36|329.66|11
1739457260000|2025-02-13 14:34:20|331.39|329.69|331.26|329.56|331.5|329.8|331.26|329.56|13
1739457270000|2025-02-13 14:34:30|331.27|329.57|331.17|329.47|331.28|329.58|331.15|329.45|14
1739457280000|2025-02-13 14:34:40|331.16|329.46|331.28|329.58|331.28|329.58|331.13|329.43|14
1739457290000|2025-02-13 14:34:50|331.27|329.57|331.13|329.43|331.27|329.57|331.13|329.43|13
1739457300000|2025-02-13 14:35:00|331.15|329.45|330.89|329.19|331.16|329.46|330.85|329.15|19
1739457310000|2025-02-13 14:35:10|330.91|329.21|331.04|329.34|331.15|329.45|330.91|329.21|15
1739457320000|2025-02-13 14:35:20|331|329.3|331.22|329.52|331.22|329.52|330.99|329.29|21
1739457330000|2025-02-13 14:35:30|331.19|329.49|331.01|329.31|331.2|329.5|331.01|329.31|15
1739457340000|2025-02-13 14:35:40|331|329.3|331.02|329.32|331.02|329.32|330.94|329.24|15
1739457350000|2025-02-13 14:35:50|331.09|329.39|330.96|329.26|331.1|329.4|330.96|329.26|9
1739457360000|2025-02-13 14:36:00|330.97|329.27|330.98|329.28|331.07|329.37|330.86|329.16|14
1739457370000|2025-02-13 14:36:10|330.97|329.27|330.79|329.09|330.97|329.27|330.79|329.09|13
1739457380000|2025-02-13 14:36:20|330.78|329.08|330.42|328.72|330.82|329.12|330.42|328.72|18
1739457390000|2025-02-13 14:36:30|330.41|328.71|330.38|328.68|330.41|328.71|330.33|328.63|15
1739457400000|2025-02-13 14:36:40|330.35|328.65|329.7|328|330.35|328.65|329.7|328|14
1739457410000|2025-02-13 14:36:50|329.69|327.99|330.22|328.52|330.39|328.69|329.69|327.99|26
1739457420000|2025-02-13 14:37:00|330.23|328.53|330.43|328.73|330.45|328.75|330.23|328.53|18
1739457430000|2025-02-13 14:37:10|330.42|328.72|329.97|328.27|330.42|328.72|329.97|328.27|19
1739457440000|2025-02-13 14:37:20|330|328.3|330.34|328.64|330.34|328.64|329.9|328.2|23
1739457450000|2025-02-13 14:37:30|330.4|328.7|329.97|328.27|330.4|328.7|329.97|328.27|16
1739457460000|2025-02-13 14:37:40|329.96|328.26|329.86|328.16|329.96|328.26|329.85|328.15|11
1739457470000|2025-02-13 14:37:50|329.81|328.11|329.46|327.76|329.84|328.14|329.46|327.76|18
1739457480000|2025-02-13 14:38:00|329.48|327.78|328.8|327.1|329.49|327.79|328.8|327.1|18
1739457490000|2025-02-13 14:38:10|328.81|327.11|328.93|327.23|328.98|327.28|328.78|327.08|15
1739457500000|2025-02-13 14:38:20|328.98|327.28|328.77|327.07|328.99|327.29|328.75|327.05|17
1739457510000|2025-02-13 14:38:30|328.78|327.08|328.97|327.27|329.02|327.32|328.77|327.07|11
1739457520000|2025-02-13 14:38:40|328.92|327.22|328.79|327.09|328.94|327.24|328.65|326.95|20
1739457530000|2025-02-13 14:38:50|328.84|327.14|328.65|326.95|328.86|327.16|328.65|326.95|18
1739457540000|2025-02-13 14:39:00|328.66|326.96|328.52|326.82|328.98|327.28|328.52|326.82|25
1739457550000|2025-02-13 14:39:10|328.51|326.81|328.82|327.12|328.87|327.17|328.14|326.44|23
1739457560000|2025-02-13 14:39:20|328.72|327.02|328.86|327.16|328.96|327.26|328.56|326.86|20
1739457570000|2025-02-13 14:39:30|328.89|327.19|328.79|327.09|328.9|327.2|328.79|327.09|10
1739457580000|2025-02-13 14:39:40|328.78|327.08|328.91|327.21|328.91|327.21|328.78|327.08|6
1739457590000|2025-02-13 14:39:50|328.92|327.22|328.84|327.14|328.92|327.22|328.83|327.13|8
1739457600000|2025-02-13 14:40:00|328.96|327.26|328.98|327.28|329.1|327.4|328.95|327.25|16
1739457610000|2025-02-13 14:40:10|328.96|327.26|329|327.3|329|327.3|328.82|327.12|16
1739457620000|2025-02-13 14:40:20|328.96|327.26|329.1|327.4|329.1|327.4|328.96|327.26|19
1739457630000|2025-02-13 14:40:30|329.12|327.42|329.39|327.69|329.4|327.7|329.12|327.42|13
1739457640000|2025-02-13 14:40:40|329.36|327.66|329.36|327.66|329.36|327.66|329.19|327.49|10
1739457650000|2025-02-13 14:40:50|329.35|327.65|329.25|327.55|329.35|327.65|329.23|327.53|13
1739457660000|2025-02-13 14:41:00|329.26|327.56|329.12|327.42|329.42|327.72|329.07|327.37|18
1739457670000|2025-02-13 14:41:10|329.11|327.41|329.15|327.45|329.16|327.46|329.01|327.31|12
1739457680000|2025-02-13 14:41:20|329.08|327.38|329.07|327.37|329.09|327.39|329.05|327.35|11
1739457690000|2025-02-13 14:41:30|329.08|327.38|329.06|327.36|329.14|327.44|329.05|327.35|14
1739457700000|2025-02-13 14:41:40|329.07|327.37|329.2|327.5|329.2|327.5|329.07|327.37|11
1739457710000|2025-02-13 14:41:50|329.19|327.49|329.04|327.34|329.19|327.49|329.03|327.33|18
1739457720000|2025-02-13 14:42:00|329.05|327.35|329.28|327.58|329.34|327.64|329.05|327.35|15
1739457730000|2025-02-13 14:42:10|329.3|327.6|329.35|327.65|329.35|327.65|329.2|327.5|15
1739457740000|2025-02-13 14:42:20|329.36|327.66|329.53|327.83|329.53|327.83|329.36|327.66|9
1739457750000|2025-02-13 14:42:30|329.52|327.82|329.61|327.91|329.67|327.97|329.52|327.82|9
1739457760000|2025-02-13 14:42:40|329.62|327.92|329.91|328.21|329.91|328.21|329.62|327.92|11
1739457770000|2025-02-13 14:42:50|329.9|328.2|330.23|328.53|330.24|328.54|329.9|328.2|13
1739457780000|2025-02-13 14:43:00|330.26|328.56|330.39|328.69|330.57|328.87|330.22|328.52|22
1739457790000|2025-02-13 14:43:10|330.41|328.71|330.69|328.99|330.69|328.99|330.41|328.71|9
1739457800000|2025-02-13 14:43:20|330.74|329.04|330.62|328.92|330.74|329.04|330.58|328.88|18
1739457810000|2025-02-13 14:43:30|330.57|328.87|330.59|328.89|330.63|328.93|330.51|328.81|21
1739457820000|2025-02-13 14:43:40|330.6|328.9|330.82|329.12|330.82|329.12|330.6|328.9|12
1739457830000|2025-02-13 14:43:50|330.77|329.07|330.69|328.99|330.86|329.16|330.69|328.99|11
1739457840000|2025-02-13 14:44:00|330.68|328.98|330.56|328.86|330.68|328.98|330.52|328.82|14
1739457850000|2025-02-13 14:44:10|330.53|328.83|330.87|329.17|330.88|329.18|330.53|328.83|10
1739457860000|2025-02-13 14:44:20|330.86|329.16|331.11|329.41|331.11|329.41|330.85|329.15|14
1739457870000|2025-02-13 14:44:30|331.1|329.4|331.09|329.39|331.14|329.44|331.04|329.34|15
1739457880000|2025-02-13 14:44:40|331.1|329.4|331.1|329.4|331.12|329.42|331.08|329.38|8
1739457890000|2025-02-13 14:44:50|331.09|329.39|331.21|329.51|331.22|329.52|331.01|329.31|13
1739457900000|2025-02-13 14:45:00|331.19|329.49|331.21|329.51|331.24|329.54|331.05|329.35|19
1739457910000|2025-02-13 14:45:10|331.31|329.61|331.23|329.53|331.42|329.72|331.13|329.43|21
1739457920000|2025-02-13 14:45:20|331.22|329.52|331.09|329.39|331.22|329.52|331.02|329.32|18
1739457930000|2025-02-13 14:45:30|331.1|329.4|330.99|329.29|331.12|329.42|330.98|329.28|13
1739457940000|2025-02-13 14:45:40|330.96|329.26|330.89|329.19|330.96|329.26|330.76|329.06|19
1739457950000|2025-02-13 14:45:50|330.91|329.21|330.96|329.26|331|329.3|330.91|329.21|7
1739457960000|2025-02-13 14:46:00|330.95|329.25|330.85|329.15|330.99|329.29|330.85|329.15|11
1739457970000|2025-02-13 14:46:10|330.82|329.12|330.7|329|330.85|329.15|330.7|329|12
1739457980000|2025-02-13 14:46:20|330.71|329.01|331.31|329.61|331.31|329.61|330.71|329.01|26
1739457990000|2025-02-13 14:46:30|331.3|329.6|331.45|329.75|331.46|329.76|331.26|329.56|11
1739458000000|2025-02-13 14:46:40|331.47|329.77|331.59|329.89|331.72|330.02|331.47|329.77|15
1739458010000|2025-02-13 14:46:50|331.58|329.88|331.51|329.81|331.58|329.88|331.49|329.79|10
1739458020000|2025-02-13 14:47:00|331.47|329.77|331.67|329.97|331.68|329.98|331.47|329.77|10
1739458030000|2025-02-13 14:47:10|331.66|329.96|331.51|329.81|331.66|329.96|331.51|329.81|11
1739458040000|2025-02-13 14:47:20|331.5|329.8|331.13|329.43|331.5|329.8|331.13|329.43|17
1739458050000|2025-02-13 14:47:30|331.1|329.4|331.19|329.49|331.2|329.5|330.98|329.28|12
1739458060000|2025-02-13 14:47:40|331.27|329.57|331.21|329.51|331.34|329.64|331.21|329.51|15
1739458070000|2025-02-13 14:47:50|331.19|329.49|331.26|329.56|331.3|329.6|331.19|329.49|10
1739458080000|2025-02-13 14:48:00|331.25|329.55|331.07|329.37|331.25|329.55|331.05|329.35|13
1739458090000|2025-02-13 14:48:10|331.06|329.36|330.92|329.22|331.06|329.36|330.92|329.22|15
1739458100000|2025-02-13 14:48:20|330.86|329.16|330.85|329.15|330.93|329.23|330.82|329.12|18
1739458110000|2025-02-13 14:48:30|330.88|329.18|331.11|329.41|331.11|329.41|330.88|329.18|14
1739458120000|2025-02-13 14:48:40|331.07|329.37|331.1|329.4|331.13|329.43|330.93|329.23|19
1739458130000|2025-02-13 14:48:50|331.07|329.37|331.12|329.42|331.16|329.46|331.04|329.34|10
1739458140000|2025-02-13 14:49:00|331.09|329.39|330.96|329.26|331.09|329.39|330.95|329.25|13
1739458150000|2025-02-13 14:49:10|330.95|329.25|331.14|329.44|331.19|329.49|330.93|329.23|12
1739458160000|2025-02-13 14:49:20|331.17|329.47|331.27|329.57|331.29|329.59|331.17|329.47|9
1739458170000|2025-02-13 14:49:30|331.26|329.56|331.33|329.63|331.34|329.64|331.22|329.52|13
1739458180000|2025-02-13 14:49:40|331.36|329.66|331.33|329.63|331.46|329.76|331.33|329.63|14
1739458190000|2025-02-13 14:49:50|331.31|329.61|331.16|329.46|331.31|329.61|331.15|329.45|15
1739458200000|2025-02-13 14:50:00|331.17|329.47|330.94|329.24|331.17|329.47|330.94|329.24|14
1739458210000|2025-02-13 14:50:10|330.92|329.22|330.73|329.03|330.92|329.22|330.73|329.03|13
1739458220000|2025-02-13 14:50:20|330.72|329.02|330.66|328.96|330.72|329.02|330.66|328.96|9
1739458230000|2025-02-13 14:50:30|330.73|329.03|330.92|329.22|330.95|329.25|330.73|329.03|13
1739458240000|2025-02-13 14:50:40|330.88|329.18|330.86|329.16|330.91|329.21|330.81|329.11|12
1739458250000|2025-02-13 14:50:50|330.93|329.23|331.05|329.35|331.05|329.35|330.88|329.18|9
1739458260000|2025-02-13 14:51:00|331.07|329.37|331.11|329.41|331.14|329.44|331.05|329.35|14
1739458270000|2025-02-13 14:51:10|331.12|329.42|330.97|329.27|331.13|329.43|330.97|329.27|12
1739458280000|2025-02-13 14:51:20|330.96|329.26|330.9|329.2|330.97|329.27|330.83|329.13|16
1739458290000|2025-02-13 14:51:30|330.88|329.18|330.89|329.19|330.98|329.28|330.88|329.18|13
1739458300000|2025-02-13 14:51:40|330.87|329.17|330.87|329.17|330.92|329.22|330.84|329.14|13
1739458310000|2025-02-13 14:51:50|330.88|329.18|331.03|329.33|331.04|329.34|330.88|329.18|11
1739458320000|2025-02-13 14:52:00|331.01|329.31|331.15|329.45|331.16|329.46|330.97|329.27|14
1739458330000|2025-02-13 14:52:10|331.14|329.44|331.08|329.38|331.16|329.46|331.08|329.38|13
1739458340000|2025-02-13 14:52:20|331.07|329.37|331.23|329.53|331.24|329.54|331.06|329.36|10
1739458350000|2025-02-13 14:52:30|331.24|329.54|331.16|329.46|331.38|329.68|331.16|329.46|16
1739458360000|2025-02-13 14:52:40|331.17|329.47|331.26|329.56|331.26|329.56|331.13|329.43|9
1739458370000|2025-02-13 14:52:50|331.25|329.55|331.19|329.49|331.27|329.57|331.18|329.48|14
1739458380000|2025-02-13 14:53:00|331.2|329.5|331.26|329.56|331.34|329.64|331.19|329.49|14
1739458390000|2025-02-13 14:53:10|331.25|329.55|331.15|329.45|331.25|329.55|331.14|329.44|11
1739458400000|2025-02-13 14:53:20|331.16|329.46|331.26|329.56|331.28|329.58|331.16|329.46|10
1739458410000|2025-02-13 14:53:30|331.31|329.61|331.14|329.44|331.31|329.61|331.14|329.44|11
1739458420000|2025-02-13 14:53:40|331.15|329.45|331.02|329.32|331.15|329.45|331.02|329.32|15
1739458430000|2025-02-13 14:53:50|331.01|329.31|331.11|329.41|331.11|329.41|330.99|329.29|7
1739458440000|2025-02-13 14:54:00|331.18|329.48|331.16|329.46|331.19|329.49|331.09|329.39|16
1739458450000|2025-02-13 14:54:10|331.13|329.43|331.15|329.45|331.18|329.48|331.13|329.43|6
1739458460000|2025-02-13 14:54:20|331.16|329.46|330.99|329.29|331.16|329.46|330.99|329.29|7
1739458470000|2025-02-13 14:54:30|331.03|329.33|330.99|329.29|331.03|329.33|330.99|329.29|7
1739458480000|2025-02-13 14:54:40|331|329.3|331.01|329.31|331.01|329.31|330.98|329.28|6
1739458490000|2025-02-13 14:54:50|331.06|329.36|331.03|329.33|331.07|329.37|331.03|329.33|7
1739458500000|2025-02-13 14:55:00|331.02|329.32|331.1|329.4|331.11|329.41|330.99|329.29|10
1739458510000|2025-02-13 14:55:10|331.06|329.36|330.99|329.29|331.09|329.39|330.99|329.29|12
1739458520000|2025-02-13 14:55:20|330.97|329.27|331.06|329.36|331.06|329.36|330.92|329.22|17
1739458530000|2025-02-13 14:55:30|331.05|329.35|330.86|329.16|331.05|329.35|330.82|329.12|15
1739458540000|2025-02-13 14:55:40|330.87|329.17|331.1|329.4|331.1|329.4|330.84|329.14|16
1739458550000|2025-02-13 14:55:50|331.11|329.41|331.15|329.45|331.17|329.47|331.09|329.39|11
1739458560000|2025-02-13 14:56:00|331.14|329.44|331.17|329.47|331.17|329.47|330.99|329.29|18
1739458570000|2025-02-13 14:56:10|331.18|329.48|331.26|329.56|331.26|329.56|331.18|329.48|14
1739458580000|2025-02-13 14:56:20|331.3|329.6|331.29|329.59|331.38|329.68|331.28|329.58|16
1739458590000|2025-02-13 14:56:30|331.3|329.6|331.25|329.55|331.32|329.62|331.25|329.55|9
1739458600000|2025-02-13 14:56:40|331.24|329.54|331.16|329.46|331.24|329.54|331.16|329.46|9
1739458610000|2025-02-13 14:56:50|331.15|329.45|331.22|329.52|331.23|329.53|331.14|329.44|7
1739458620000|2025-02-13 14:57:00|331.21|329.51|331.19|329.49|331.22|329.52|331.19|329.49|7
1739458630000|2025-02-13 14:57:10|331.18|329.48|331.01|329.31|331.18|329.48|331.01|329.31|10
1739458640000|2025-02-13 14:57:20|330.98|329.28|330.83|329.13|330.99|329.29|330.83|329.13|11
1739458650000|2025-02-13 14:57:30|330.82|329.12|330.83|329.13|330.83|329.13|330.8|329.1|9
1739458660000|2025-02-13 14:57:40|330.84|329.14|331.09|329.39|331.09|329.39|330.84|329.14|10
1739458670000|2025-02-13 14:57:50|331.1|329.4|331.06|329.36|331.1|329.4|331.02|329.32|12
1739458680000|2025-02-13 14:58:00|331.05|329.35|331.09|329.39|331.09|329.39|331.02|329.32|8
1739458690000|2025-02-13 14:58:10|331.08|329.38|330.97|329.27|331.1|329.4|330.97|329.27|13
1739458700000|2025-02-13 14:58:20|330.96|329.26|330.86|329.16|331.01|329.31|330.86|329.16|14
1739458710000|2025-02-13 14:58:30|330.88|329.18|330.97|329.27|330.97|329.27|330.83|329.13|12
1739458720000|2025-02-13 14:58:40|331|329.3|331.1|329.4|331.1|329.4|330.96|329.26|12
1739458730000|2025-02-13 14:58:50|331.12|329.42|331.12|329.42|331.12|329.42|331.12|329.42|1
1739458740000|2025-02-13 14:59:00|331.2|329.5|331.21|329.51|331.23|329.53|331.15|329.45|10
1739458750000|2025-02-13 14:59:10|331.17|329.47|331.26|329.56|331.26|329.56|331.13|329.43|11
1739458760000|2025-02-13 14:59:20|331.27|329.57|331.24|329.54|331.33|329.63|331.24|329.54|13
1739458770000|2025-02-13 14:59:30|331.23|329.53|331.25|329.55|331.27|329.57|331.21|329.51|12
1739458780000|2025-02-13 14:59:40|331.31|329.61|331.33|329.63|331.33|329.63|331.29|329.59|5
1739458790000|2025-02-13 14:59:50|331.32|329.62|331.09|329.39|331.32|329.62|331.09|329.39|16
1739458800000|2025-02-13 15:00:00|331.08|329.38|330.25|328.55|331.08|329.38|330.25|328.55|30
1739458810000|2025-02-13 15:00:10|330.26|328.56|330.09|328.39|330.37|328.67|330.08|328.38|14
1739458820000|2025-02-13 15:00:20|330.11|328.41|329.98|328.28|330.14|328.44|329.85|328.15|17
1739458830000|2025-02-13 15:00:30|330.07|328.37|330.03|328.33|330.09|328.39|329.97|328.27|8
1739458840000|2025-02-13 15:00:40|330.04|328.34|330.26|328.56|330.26|328.56|330.04|328.34|21
1739458850000|2025-02-13 15:00:50|330.29|328.59|330.15|328.45|330.29|328.59|330.14|328.44|11
1739458860000|2025-02-13 15:01:00|330.03|328.33|330.51|328.81|330.54|328.84|330.03|328.33|20
1739458870000|2025-02-13 15:01:10|330.52|328.82|330.42|328.72|330.52|328.82|330.42|328.72|7
1739458880000|2025-02-13 15:01:20|330.38|328.68|330.29|328.59|330.38|328.68|330.19|328.49|20
1739458890000|2025-02-13 15:01:30|330.28|328.58|330.14|328.44|330.29|328.59|330.13|328.43|14
1739458900000|2025-02-13 15:01:40|330.18|328.48|330.28|328.58|330.28|328.58|330.18|328.48|11
1739458910000|2025-02-13 15:01:50|330.31|328.61|330.62|328.92|330.64|328.94|330.31|328.61|18
1739458920000|2025-02-13 15:02:00|330.63|328.93|330.81|329.11|330.82|329.12|330.63|328.93|14
1739458930000|2025-02-13 15:02:10|330.8|329.1|330.61|328.91|330.8|329.1|330.61|328.91|9
1739458940000|2025-02-13 15:02:20|330.66|328.96|331.01|329.31|331.02|329.32|330.66|328.96|18
1739458950000|2025-02-13 15:02:30|331.02|329.32|331.04|329.34|331.05|329.35|331|329.3|9
1739458960000|2025-02-13 15:02:40|331.05|329.35|331.23|329.53|331.28|329.58|330.94|329.24|17
1739458970000|2025-02-13 15:02:50|331.26|329.56|331.47|329.77|331.48|329.78|331.26|329.56|13
1739458980000|2025-02-13 15:03:00|331.48|329.78|331.71|330.01|331.71|330.01|331.46|329.76|15
1739458990000|2025-02-13 15:03:10|331.79|330.09|331.64|329.94|331.79|330.09|331.64|329.94|9
1739459000000|2025-02-13 15:03:20|331.68|329.98|331.6|329.9|331.68|329.98|331.6|329.9|12
1739459010000|2025-02-13 15:03:30|331.61|329.91|331.47|329.77|331.61|329.91|331.47|329.77|17
1739459020000|2025-02-13 15:03:40|331.46|329.76|331.13|329.43|331.46|329.76|331.12|329.42|14
1739459030000|2025-02-13 15:03:50|331.1|329.4|331.11|329.41|331.11|329.41|331.01|329.31|12
1739459040000|2025-02-13 15:04:00|331.06|329.36|331.18|329.48|331.21|329.51|331.05|329.35|14
1739459050000|2025-02-13 15:04:10|331.15|329.45|330.79|329.09|331.15|329.45|330.79|329.09|14
1739459060000|2025-02-13 15:04:20|330.74|329.04|330.47|328.77|330.74|329.04|330.46|328.76|13
1739459070000|2025-02-13 15:04:30|330.46|328.76|330.33|328.63|330.46|328.76|330.29|328.59|16
1739459080000|2025-02-13 15:04:40|330.32|328.62|330.29|328.59|330.33|328.63|330.22|328.52|17
1739459090000|2025-02-13 15:04:50|330.27|328.57|330.23|328.53|330.28|328.58|330.23|328.53|7
1739459100000|2025-02-13 15:05:00|330.25|328.55|330.14|328.44|330.25|328.55|330.11|328.41|13
1739459110000|2025-02-13 15:05:10|330.16|328.46|330.27|328.57|330.27|328.57|330.12|328.42|13
1739459120000|2025-02-13 15:05:20|330.28|328.58|330.42|328.72|330.42|328.72|330.28|328.58|11
1739459130000|2025-02-13 15:05:30|330.43|328.73|330.37|328.67|330.43|328.73|330.34|328.64|12
1739459140000|2025-02-13 15:05:40|330.39|328.69|330.53|328.83|330.53|328.83|330.39|328.69|5
1739459150000|2025-02-13 15:05:50|330.52|328.82|330.52|328.82|330.56|328.86|330.47|328.77|8
1739459160000|2025-02-13 15:06:00|330.59|328.89|330.48|328.78|330.63|328.93|330.48|328.78|20
1739459170000|2025-02-13 15:06:10|330.47|328.77|330.34|328.64|330.47|328.77|330.31|328.61|9
1739459180000|2025-02-13 15:06:20|330.29|328.59|330.23|328.53|330.3|328.6|330.19|328.49|10
1739459190000|2025-02-13 15:06:30|330.25|328.55|330.14|328.44|330.25|328.55|330.14|328.44|12
1739459200000|2025-02-13 15:06:40|330.1|328.4|330.15|328.45|330.19|328.49|330.09|328.39|14
1739459210000|2025-02-13 15:06:50|330.14|328.44|329.77|328.07|330.14|328.44|329.77|328.07|16
1739459220000|2025-02-13 15:07:00|329.74|328.04|329.22|327.52|329.77|328.07|329.22|327.52|21
1739459230000|2025-02-13 15:07:10|329.21|327.51|329.37|327.67|329.37|327.67|329.13|327.43|22
1739459240000|2025-02-13 15:07:20|329.45|327.75|329.5|327.8|329.5|327.8|329.37|327.67|14
1739459250000|2025-02-13 15:07:30|329.53|327.83|329.8|328.1|329.83|328.13|329.53|327.83|15
1739459260000|2025-02-13 15:07:40|329.76|328.06|329.65|327.95|329.76|328.06|329.64|327.94|5
1739459270000|2025-02-13 15:07:50|329.64|327.94|329.78|328.08|329.78|328.08|329.64|327.94|11
1739459280000|2025-02-13 15:08:00|329.82|328.12|329.91|328.21|329.99|328.29|329.78|328.08|14
1739459290000|2025-02-13 15:08:10|329.89|328.19|330.07|328.37|330.07|328.37|329.88|328.18|15
1739459300000|2025-02-13 15:08:20|330.04|328.34|330.07|328.37|330.07|328.37|329.9|328.2|15
1739459310000|2025-02-13 15:08:30|330.05|328.35|330.05|328.35|330.12|328.42|329.99|328.29|7
1739459320000|2025-02-13 15:08:40|330.06|328.36|330.06|328.36|330.09|328.39|329.84|328.14|20
1739459330000|2025-02-13 15:08:50|330.07|328.37|330.16|328.46|330.16|328.46|329.92|328.22|18
1739459340000|2025-02-13 15:09:00|330.13|328.43|330.01|328.31|330.15|328.45|330.01|328.31|14
1739459350000|2025-02-13 15:09:10|330.02|328.32|330.21|328.51|330.21|328.51|330.02|328.32|11
1739459360000|2025-02-13 15:09:20|330.24|328.54|330.23|328.53|330.25|328.55|330.21|328.51|7
1739459370000|2025-02-13 15:09:30|330.22|328.52|330.34|328.64|330.34|328.64|330.22|328.52|12
1739459380000|2025-02-13 15:09:40|330.33|328.63|330.27|328.57|330.33|328.63|330.27|328.57|9
1739459390000|2025-02-13 15:09:50|330.3|328.6|330.23|328.53|330.37|328.67|330.23|328.53|10
1739459400000|2025-02-13 15:10:00|330.22|328.52|330|328.3|330.23|328.53|329.99|328.29|19
1739459410000|2025-02-13 15:10:10|330.01|328.31|329.88|328.18|330.01|328.31|329.88|328.18|14
1739459420000|2025-02-13 15:10:20|329.87|328.17|329.99|328.29|330.05|328.35|329.85|328.15|16
1739459430000|2025-02-13 15:10:30|329.98|328.28|330.05|328.35|330.07|328.37|329.94|328.24|13
1739459440000|2025-02-13 15:10:40|330.02|328.32|330|328.3|330.03|328.33|329.91|328.21|14
1739459450000|2025-02-13 15:10:50|329.99|328.29|329.95|328.25|330.03|328.33|329.95|328.25|8
1739459460000|2025-02-13 15:11:00|329.96|328.26|329.69|327.99|329.99|328.29|329.68|327.98|16
1739459470000|2025-02-13 15:11:10|329.68|327.98|329.65|327.95|329.68|327.98|329.65|327.95|4
1739459480000|2025-02-13 15:11:20|329.69|327.99|329.78|328.08|329.91|328.21|329.68|327.98|16
1739459490000|2025-02-13 15:11:30|329.77|328.07|329.72|328.02|329.8|328.1|329.72|328.02|9
1739459500000|2025-02-13 15:11:40|329.64|327.94|329.61|327.91|329.66|327.96|329.57|327.87|14
1739459510000|2025-02-13 15:11:50|329.57|327.87|329.55|327.85|329.59|327.89|329.44|327.74|9
1739459520000|2025-02-13 15:12:00|329.58|327.88|329.63|327.93|329.77|328.07|329.56|327.86|17
1739459530000|2025-02-13 15:12:10|329.61|327.91|330.09|328.39|330.09|328.39|329.58|327.88|15
1739459540000|2025-02-13 15:12:20|330.08|328.38|329.88|328.18|330.09|328.39|329.88|328.18|11
1739459550000|2025-02-13 15:12:30|329.83|328.13|329.57|327.87|329.83|328.13|329.55|327.85|13
1739459560000|2025-02-13 15:12:40|329.61|327.91|329.73|328.03|329.73|328.03|329.61|327.91|12
1739459570000|2025-02-13 15:12:50|329.81|328.11|329.85|328.15|330.02|328.32|329.81|328.11|20
1739459580000|2025-02-13 15:13:00|329.84|328.14|329.66|327.96|329.86|328.16|329.66|327.96|17
1739459590000|2025-02-13 15:13:10|329.67|327.97|329.68|327.98|329.73|328.03|329.67|327.97|6
1739459600000|2025-02-13 15:13:20|329.69|327.99|329.73|328.03|329.73|328.03|329.69|327.99|3
1739459610000|2025-02-13 15:13:30|329.71|328.01|329.86|328.16|329.9|328.2|329.7|328|8
1739459620000|2025-02-13 15:13:40|329.87|328.17|329.94|328.24|329.94|328.24|329.75|328.05|14
1739459630000|2025-02-13 15:13:50|329.95|328.25|330.37|328.67|330.38|328.68|329.95|328.25|12
1739459640000|2025-02-13 15:14:00|330.38|328.68|330.55|328.85|330.55|328.85|330.37|328.67|13
1739459650000|2025-02-13 15:14:10|330.47|328.77|330.53|328.83|330.53|328.83|330.46|328.76|11
1739459660000|2025-02-13 15:14:20|330.54|328.84|330.61|328.91|330.61|328.91|330.54|328.84|6
1739459670000|2025-02-13 15:14:30|330.62|328.92|330.56|328.86|330.67|328.97|330.56|328.86|14
1739459680000|2025-02-13 15:14:40|330.55|328.85|330.49|328.79|330.57|328.87|330.49|328.79|11
1739459690000|2025-02-13 15:14:50|330.46|328.76|330.5|328.8|330.5|328.8|330.42|328.72|8
1739459700000|2025-02-13 15:15:00|330.51|328.81|330.63|328.93|330.63|328.93|330.51|328.81|8
1739459710000|2025-02-13 15:15:10|330.64|328.94|330.97|329.27|330.97|329.27|330.64|328.94|15
1739459720000|2025-02-13 15:15:20|330.95|329.25|331.21|329.51|331.25|329.55|330.95|329.25|14
1739459730000|2025-02-13 15:15:30|331.18|329.48|331.13|329.43|331.18|329.48|331.04|329.34|8
1739459740000|2025-02-13 15:15:40|331.14|329.44|331.23|329.53|331.23|329.53|331.05|329.35|13
1739459750000|2025-02-13 15:15:50|331.27|329.57|331.51|329.81|331.51|329.81|331.27|329.57|12
1739459760000|2025-02-13 15:16:00|331.52|329.82|331.55|329.85|331.55|329.85|331.42|329.72|12
1739459770000|2025-02-13 15:16:10|331.57|329.87|331.78|330.08|331.78|330.08|331.57|329.87|14
1739459780000|2025-02-13 15:16:20|331.76|330.06|331.9|330.2|331.91|330.21|331.75|330.05|15
1739459790000|2025-02-13 15:16:30|331.96|330.26|332.02|330.32|332.13|330.43|331.96|330.26|13
1739459800000|2025-02-13 15:16:40|332.04|330.34|331.89|330.19|332.04|330.34|331.85|330.15|15
1739459810000|2025-02-13 15:16:50|331.9|330.2|331.91|330.21|331.95|330.25|331.89|330.19|11
1739459820000|2025-02-13 15:17:00|331.92|330.22|332.21|330.51|332.21|330.51|331.92|330.22|12
1739459830000|2025-02-13 15:17:10|332.22|330.52|332.15|330.45|332.35|330.65|332.12|330.42|15
1739459840000|2025-02-13 15:17:20|332.14|330.44|332.52|330.82|332.52|330.82|332.14|330.44|11
1739459850000|2025-02-13 15:17:30|332.6|330.9|332.67|330.97|332.68|330.98|332.56|330.86|12
1739459860000|2025-02-13 15:17:40|332.73|331.03|332.91|331.21|332.91|331.21|332.72|331.02|13
1739459870000|2025-02-13 15:17:50|332.93|331.23|333.02|331.32|333.11|331.41|332.92|331.22|15
1739459880000|2025-02-13 15:18:00|332.99|331.29|332.91|331.21|332.99|331.29|332.77|331.07|22
1739459890000|2025-02-13 15:18:10|332.92|331.22|333.1|331.4|333.1|331.4|332.9|331.2|16
1739459900000|2025-02-13 15:18:20|333.07|331.37|332.91|331.21|333.07|331.37|332.91|331.21|7
1739459910000|2025-02-13 15:18:30|332.88|331.18|332.76|331.06|332.88|331.18|332.7|331|15
1739459920000|2025-02-13 15:18:40|332.79|331.09|332.72|331.02|332.79|331.09|332.71|331.01|7
1739459930000|2025-02-13 15:18:50|332.69|330.99|332.68|330.98|332.69|330.99|332.64|330.94|4
1739459940000|2025-02-13 15:19:00|332.73|331.03|332.74|331.04|332.75|331.05|332.65|330.95|16
1739459950000|2025-02-13 15:19:10|332.82|331.12|332.77|331.07|332.86|331.16|332.77|331.07|8
1739459960000|2025-02-13 15:19:20|332.76|331.06|332.68|330.98|332.77|331.07|332.68|330.98|6
1739459970000|2025-02-13 15:19:30|332.67|330.97|332.74|331.04|332.75|331.05|332.62|330.92|12
1739459980000|2025-02-13 15:19:40|332.73|331.03|332.62|330.92|332.73|331.03|332.61|330.91|8
1739459990000|2025-02-13 15:19:50|332.59|330.89|332.55|330.85|332.59|330.89|332.55|330.85|6
1739460000000|2025-02-13 15:20:00|332.5|330.8|332.57|330.87|332.57|330.87|332.37|330.67|17
1739460010000|2025-02-13 15:20:10|332.7|331|332.84|331.14|332.84|331.14|332.7|331|7
1739460020000|2025-02-13 15:20:20|332.7|331|332.77|331.07|332.81|331.11|332.7|331|8
1739460030000|2025-02-13 15:20:30|332.74|331.04|332.81|331.11|332.81|331.11|332.63|330.93|13
1739460040000|2025-02-13 15:20:40|332.82|331.12|332.77|331.07|332.82|331.12|332.74|331.04|7
1739460050000|2025-02-13 15:20:50|332.75|331.05|332.76|331.06|332.77|331.07|332.75|331.05|4
1739460060000|2025-02-13 15:21:00|332.7|331|332.73|331.03|332.73|331.03|332.7|331|3
1739460070000|2025-02-13 15:21:10|332.72|331.02|332.84|331.14|332.86|331.16|332.72|331.02|9
1739460080000|2025-02-13 15:21:20|332.88|331.18|333.11|331.41|333.12|331.42|332.88|331.18|13
1739460090000|2025-02-13 15:21:30|333.12|331.42|333.15|331.45|333.15|331.45|333.11|331.41|9
1739460100000|2025-02-13 15:21:40|333.16|331.46|333.17|331.47|333.23|331.53|333.1|331.4|20
1739460110000|2025-02-13 15:21:50|333.18|331.48|333.33|331.63|333.33|331.63|333.18|331.48|10
1739460120000|2025-02-13 15:22:00|333.34|331.64|333.62|331.92|333.62|331.92|333.34|331.64|16
1739460130000|2025-02-13 15:22:10|333.66|331.96|333.93|332.23|333.93|332.23|333.66|331.96|17
1739460140000|2025-02-13 15:22:20|333.99|332.29|334.19|332.49|334.19|332.49|333.99|332.29|11
1739460150000|2025-02-13 15:22:30|334.18|332.48|334.22|332.52|334.26|332.56|334.17|332.47|22
1739460160000|2025-02-13 15:22:40|334.23|332.53|334.37|332.67|334.37|332.67|334.21|332.51|18
1739460170000|2025-02-13 15:22:50|334.36|332.66|334.2|332.5|334.37|332.67|334.19|332.49|19
1739460180000|2025-02-13 15:23:00|334.19|332.49|333.68|331.98|334.19|332.49|333.68|331.98|20
1739460190000|2025-02-13 15:23:10|333.5|331.8|333.85|332.15|333.85|332.15|333.5|331.8|22
1739460200000|2025-02-13 15:23:20|333.94|332.24|334.06|332.36|334.06|332.36|333.94|332.24|15
1739460210000|2025-02-13 15:23:30|334.07|332.37|334.01|332.31|334.07|332.37|333.93|332.23|13
1739460220000|2025-02-13 15:23:40|334.02|332.32|333.79|332.09|334.02|332.32|333.78|332.08|17
1739460230000|2025-02-13 15:23:50|333.78|332.08|333.41|331.71|333.78|332.08|333.41|331.71|12
1739460240000|2025-02-13 15:24:00|333.42|331.72|333.42|331.72|333.42|331.72|333.41|331.71|3
1739460250000|2025-02-13 15:24:10|333.41|331.71|333.25|331.55|333.41|331.71|333.16|331.46|9
1739460260000|2025-02-13 15:24:20|333.23|331.53|333.11|331.41|333.23|331.53|333.05|331.35|17
1739460270000|2025-02-13 15:24:30|333.15|331.45|333.24|331.54|333.24|331.54|333.15|331.45|6
1739460280000|2025-02-13 15:24:40|333.25|331.55|333.24|331.54|333.26|331.56|333.23|331.53|4
1739460290000|2025-02-13 15:24:50|333.25|331.55|332.9|331.2|333.25|331.55|332.88|331.18|12
1739460300000|2025-02-13 15:25:00|332.94|331.24|332.44|330.74|332.94|331.24|332.44|330.74|15
1739460310000|2025-02-13 15:25:10|332.48|330.78|332.36|330.66|332.49|330.79|332.35|330.65|9
1739460320000|2025-02-13 15:25:20|332.43|330.73|332.59|330.89|332.59|330.89|332.43|330.73|11
1739460330000|2025-02-13 15:25:30|332.58|330.88|332.64|330.94|332.65|330.95|332.58|330.88|7
1739460340000|2025-02-13 15:25:40|332.61|330.91|332.69|330.99|332.69|330.99|332.6|330.9|8
1739460350000|2025-02-13 15:25:50|332.7|331|332.75|331.05|332.76|331.06|332.7|331|9
1739460360000|2025-02-13 15:26:00|332.78|331.08|332.64|330.94|332.78|331.08|332.63|330.93|6
1739460370000|2025-02-13 15:26:10|332.59|330.89|332.57|330.87|332.59|330.89|332.57|330.87|3
1739460380000|2025-02-13 15:26:20|332.56|330.86|332.33|330.63|332.56|330.86|332.33|330.63|7
1739460390000|2025-02-13 15:26:30|332.32|330.62|332.31|330.61|332.32|330.62|332.23|330.53|10
1739460400000|2025-02-13 15:26:40|332.32|330.62|332.36|330.66|332.36|330.66|332.31|330.61|4
1739460410000|2025-02-13 15:26:50|332.37|330.67|332.27|330.57|332.37|330.67|332.27|330.57|12
1739460420000|2025-02-13 15:27:00|332.24|330.54|332.27|330.57|332.32|330.62|332.24|330.54|9
1739460430000|2025-02-13 15:27:10|332.28|330.58|332.28|330.58|332.29|330.59|332.28|330.58|3
1739460440000|2025-02-13 15:27:20|332.29|330.59|331.83|330.13|332.29|330.59|331.83|330.13|12
1739460450000|2025-02-13 15:27:30|331.84|330.14|331.81|330.11|331.84|330.14|331.79|330.09|8
1739460460000|2025-02-13 15:27:40|331.83|330.13|331.94|330.24|331.94|330.24|331.83|330.13|8
1739460470000|2025-02-13 15:27:50|331.95|330.25|332.1|330.4|332.11|330.41|331.94|330.24|12
1739460480000|2025-02-13 15:28:00|332.11|330.41|332.06|330.36|332.17|330.47|332.05|330.35|10
1739460490000|2025-02-13 15:28:10|332.04|330.34|332.12|330.42|332.12|330.42|332.03|330.33|12
1739460500000|2025-02-13 15:28:20|332.13|330.43|332.32|330.62|332.32|330.62|332.13|330.43|10
1739460510000|2025-02-13 15:28:30|332.33|330.63|332.21|330.51|332.35|330.65|332.2|330.5|9
1739460520000|2025-02-13 15:28:40|332.24|330.54|332.25|330.55|332.26|330.56|332.24|330.54|3
1739460530000|2025-02-13 15:28:50|332.22|330.52|332.1|330.4|332.23|330.53|332.09|330.39|6
1739460540000|2025-02-13 15:29:00|332.09|330.39|331.86|330.16|332.09|330.39|331.86|330.16|7
1739460550000|2025-02-13 15:29:10|331.85|330.15|331.81|330.11|331.85|330.15|331.81|330.11|5
1739460560000|2025-02-13 15:29:20|331.8|330.1|331.76|330.06|331.8|330.1|331.75|330.05|7
1739460570000|2025-02-13 15:29:30|331.8|330.1|331.75|330.05|331.82|330.12|331.75|330.05|5
1739460590000|2025-02-13 15:29:50|331.76|330.06|331.79|330.09|331.79|330.09|331.76|330.06|4
1739460600000|2025-02-13 15:30:00|331.85|330.15|331.91|330.21|331.91|330.21|331.85|330.15|7
1739460610000|2025-02-13 15:30:10|331.92|330.22|331.96|330.26|331.97|330.27|331.92|330.22|5
1739460620000|2025-02-13 15:30:20|331.95|330.25|331.83|330.13|331.95|330.25|331.83|330.13|4
1739460630000|2025-02-13 15:30:30|331.82|330.12|331.85|330.15|331.86|330.16|331.81|330.11|6
1739460640000|2025-02-13 15:30:40|331.81|330.11|331.23|329.53|331.81|330.11|331.23|329.53|18
1739460650000|2025-02-13 15:30:50|331.22|329.52|331.19|329.49|331.22|329.52|331.09|329.39|15
1739460660000|2025-02-13 15:31:00|331.22|329.52|331.52|329.82|331.53|329.83|331.21|329.51|13
1739460670000|2025-02-13 15:31:10|331.53|329.83|331.92|330.22|331.92|330.22|331.47|329.77|22
1739460680000|2025-02-13 15:31:20|331.93|330.23|332.02|330.32|332.02|330.32|331.87|330.17|19
1739460690000|2025-02-13 15:31:30|332.01|330.31|332.12|330.42|332.16|330.46|332.01|330.31|18
1739460700000|2025-02-13 15:31:40|332.15|330.45|331.99|330.29|332.24|330.54|331.94|330.24|21
1739460710000|2025-02-13 15:31:50|332|330.3|332.14|330.44|332.18|330.48|332|330.3|15
1739460720000|2025-02-13 15:32:00|332.13|330.43|332.05|330.35|332.15|330.45|332.05|330.35|14
1739460730000|2025-02-13 15:32:10|331.9|330.2|332.15|330.45|332.19|330.49|331.9|330.2|16
1739460740000|2025-02-13 15:32:20|332.16|330.46|332.4|330.7|332.43|330.73|332.16|330.46|12
1739460750000|2025-02-13 15:32:30|332.41|330.71|332.49|330.79|332.55|330.85|332.39|330.69|16
1739460760000|2025-02-13 15:32:40|332.48|330.78|332.2|330.5|332.48|330.78|332.2|330.5|15
1739460770000|2025-02-13 15:32:50|332.19|330.49|332.55|330.85|332.58|330.88|332.18|330.48|13
1739460780000|2025-02-13 15:33:00|332.56|330.86|332.42|330.72|332.56|330.86|332.42|330.72|14
1739460790000|2025-02-13 15:33:10|332.41|330.71|332.44|330.74|332.63|330.93|332.41|330.71|10
1739460800000|2025-02-13 15:33:20|332.34|330.64|332.33|330.63|332.36|330.66|332.32|330.62|7
1739460810000|2025-02-13 15:33:30|332.32|330.62|332.22|330.52|332.32|330.62|332.22|330.52|8
1739460820000|2025-02-13 15:33:40|332.25|330.55|332.32|330.62|332.36|330.66|332.25|330.55|7
1739460830000|2025-02-13 15:33:50|332.31|330.61|332.46|330.76|332.46|330.76|332.28|330.58|6
1739460840000|2025-02-13 15:34:00|332.42|330.72|332.49|330.79|332.49|330.79|332.39|330.69|13
1739460850000|2025-02-13 15:34:10|332.5|330.8|332.37|330.67|332.5|330.8|332.37|330.67|8
1739460860000|2025-02-13 15:34:20|332.33|330.63|332.37|330.67|332.37|330.67|332.3|330.6|6
1739460870000|2025-02-13 15:34:30|332.38|330.68|332.41|330.71|332.42|330.72|332.38|330.68|6
1739460880000|2025-02-13 15:34:40|332.38|330.68|332.46|330.76|332.46|330.76|332.37|330.67|7
1739460890000|2025-02-13 15:34:50|332.47|330.77|332.48|330.78|332.48|330.78|332.44|330.74|5
1739460900000|2025-02-13 15:35:00|332.53|330.83|332.39|330.69|332.55|330.85|332.38|330.68|19
1739460910000|2025-02-13 15:35:10|332.38|330.68|332.24|330.54|332.41|330.71|332.22|330.52|17
1739460920000|2025-02-13 15:35:20|332.25|330.55|332.27|330.57|332.39|330.69|332.25|330.55|23
1739460930000|2025-02-13 15:35:30|332.26|330.56|332.2|330.5|332.27|330.57|332.2|330.5|11
1739460940000|2025-02-13 15:35:40|332.19|330.49|332.22|330.52|332.22|330.52|332.13|330.43|12
1739460950000|2025-02-13 15:35:50|332.2|330.5|332.09|330.39|332.2|330.5|332.08|330.38|12
1739460960000|2025-02-13 15:36:00|332.11|330.41|332.2|330.5|332.23|330.53|332.11|330.41|10
1739460970000|2025-02-13 15:36:10|332.31|330.61|332.17|330.47|332.36|330.66|332.12|330.42|16
1739460980000|2025-02-13 15:36:20|332.25|330.55|332.26|330.56|332.33|330.63|332.24|330.54|10
1739460990000|2025-02-13 15:36:30|332.25|330.55|332.25|330.55|332.27|330.57|332.21|330.51|12
1739461000000|2025-02-13 15:36:40|332.24|330.54|332.23|330.53|332.28|330.58|332.22|330.52|10
1739461010000|2025-02-13 15:36:50|332.24|330.54|332.29|330.59|332.29|330.59|332.24|330.54|5
1739461020000|2025-02-13 15:37:00|332.28|330.58|332.17|330.47|332.28|330.58|332.14|330.44|11
1739461030000|2025-02-13 15:37:10|332.23|330.53|332.44|330.74|332.44|330.74|332.2|330.5|11
1739461040000|2025-02-13 15:37:20|332.4|330.7|332.55|330.85|332.55|330.85|332.34|330.64|12
1739461050000|2025-02-13 15:37:30|332.53|330.83|332.8|331.1|332.8|331.1|332.53|330.83|10
1739461060000|2025-02-13 15:37:40|332.81|331.11|332.64|330.94|332.81|331.11|332.64|330.94|10
1739461070000|2025-02-13 15:37:50|332.63|330.93|332.56|330.86|332.64|330.94|332.55|330.85|7
1739461080000|2025-02-13 15:38:00|332.57|330.87|332.73|331.03|332.74|331.04|332.57|330.87|9
1739461090000|2025-02-13 15:38:10|332.72|331.02|333|331.3|333|331.3|332.72|331.02|12
1739461100000|2025-02-13 15:38:20|333.03|331.33|333.39|331.69|333.39|331.69|333.01|331.31|17
1739461110000|2025-02-13 15:38:30|333.38|331.68|333.38|331.68|333.55|331.85|333.37|331.67|17
1739461120000|2025-02-13 15:38:40|333.36|331.66|333.45|331.75|333.48|331.78|333.34|331.64|9
1739461130000|2025-02-13 15:38:50|333.44|331.74|333.34|331.64|333.44|331.74|333.34|331.64|8
1739461140000|2025-02-13 15:39:00|333.35|331.65|333.3|331.6|333.35|331.65|333.25|331.55|15
1739461150000|2025-02-13 15:39:10|333.28|331.58|333.37|331.67|333.38|331.68|333.27|331.57|11
1739461160000|2025-02-13 15:39:20|333.32|331.62|333.88|332.18|333.88|332.18|333.32|331.62|14
1739461170000|2025-02-13 15:39:30|333.89|332.19|333.94|332.24|333.94|332.24|333.83|332.13|11
1739461180000|2025-02-13 15:39:40|333.93|332.23|333.82|332.12|333.93|332.23|333.82|332.12|8
1739461190000|2025-02-13 15:39:50|333.83|332.13|333.74|332.04|333.83|332.13|333.74|332.04|8
1739461200000|2025-02-13 15:40:00|333.73|332.03|333.81|332.11|333.81|332.11|333.68|331.98|8
1739461210000|2025-02-13 15:40:10|333.8|332.1|334.22|332.52|334.22|332.52|333.8|332.1|14
1739461220000|2025-02-13 15:40:20|334.23|332.53|334.21|332.51|334.26|332.56|334.21|332.51|5
1739461230000|2025-02-13 15:40:30|334.23|332.53|334.32|332.62|334.37|332.67|334.23|332.53|7
1739461240000|2025-02-13 15:40:40|334.36|332.66|334.07|332.37|334.36|332.66|334.05|332.35|12
1739461250000|2025-02-13 15:40:50|334|332.3|333.87|332.17|334|332.3|333.87|332.17|13
1739461260000|2025-02-13 15:41:00|333.86|332.16|333.96|332.26|333.97|332.27|333.86|332.16|11
1739461270000|2025-02-13 15:41:10|333.97|332.27|333.94|332.24|334.07|332.37|333.94|332.24|12
1739461280000|2025-02-13 15:41:20|333.91|332.21|333.8|332.1|333.91|332.21|333.75|332.05|12
1739461290000|2025-02-13 15:41:30|333.79|332.09|333.78|332.08|333.79|332.09|333.72|332.02|12
1739461300000|2025-02-13 15:41:40|333.79|332.09|333.85|332.15|333.85|332.15|333.77|332.07|6
1739461310000|2025-02-13 15:41:50|333.84|332.14|333.9|332.2|333.91|332.21|333.84|332.14|5
1739461320000|2025-02-13 15:42:00|333.88|332.18|333.83|332.13|333.9|332.2|333.81|332.11|14
1739461330000|2025-02-13 15:42:10|333.82|332.12|333.86|332.16|333.86|332.16|333.81|332.11|5
1739461340000|2025-02-13 15:42:20|333.87|332.17|333.93|332.23|333.93|332.23|333.87|332.17|11
1739461350000|2025-02-13 15:42:30|333.98|332.28|333.9|332.2|333.98|332.28|333.9|332.2|7
1739461360000|2025-02-13 15:42:40|333.89|332.19|333.88|332.18|333.89|332.19|333.87|332.17|4
1739461370000|2025-02-13 15:42:50|333.97|332.27|333.91|332.21|333.97|332.27|333.91|332.21|10
1739461380000|2025-02-13 15:43:00|333.92|332.22|334.11|332.41|334.11|332.41|333.9|332.2|8
1739461390000|2025-02-13 15:43:10|334.14|332.44|334.34|332.64|334.37|332.67|334.1|332.4|12
1739461400000|2025-02-13 15:43:20|334.35|332.65|334.22|332.52|334.35|332.65|334.22|332.52|13
1739461410000|2025-02-13 15:43:30|334.21|332.51|334.29|332.59|334.29|332.59|334.21|332.51|5
1739461420000|2025-02-13 15:43:40|334.3|332.6|334.3|332.6|334.3|332.6|334.3|332.6|1
1739461430000|2025-02-13 15:43:50|334.31|332.61|334.28|332.58|334.42|332.72|334.28|332.58|8
1739461440000|2025-02-13 15:44:00|334.32|332.62|334.41|332.71|334.41|332.71|334.25|332.55|14
1739461450000|2025-02-13 15:44:10|334.48|332.78|334.69|332.99|334.71|333.01|334.48|332.78|11
1739461460000|2025-02-13 15:44:20|334.65|332.95|334.61|332.91|334.67|332.97|334.58|332.88|8
1739461470000|2025-02-13 15:44:30|334.62|332.92|334.66|332.96|334.66|332.96|334.6|332.9|16
1739461480000|2025-02-13 15:44:40|334.67|332.97|334.82|333.12|334.82|333.12|334.67|332.97|12
1739461490000|2025-02-13 15:44:50|334.81|333.11|334.91|333.21|334.93|333.23|334.81|333.11|9
1739461500000|2025-02-13 15:45:00|334.92|333.22|334.39|332.69|334.93|333.23|334.39|332.69|23
1739461510000|2025-02-13 15:45:10|334.38|332.68|334.24|332.54|334.38|332.68|334.12|332.42|20
1739461520000|2025-02-13 15:45:20|334.25|332.55|334.54|332.84|334.55|332.85|334.25|332.55|15
1739461530000|2025-02-13 15:45:30|334.58|332.88|334.46|332.76|334.58|332.88|334.46|332.76|14
1739461540000|2025-02-13 15:45:40|334.45|332.75|334.4|332.7|334.48|332.78|334.35|332.65|16
1739461550000|2025-02-13 15:45:50|334.41|332.71|334.45|332.75|334.5|332.8|334.41|332.71|8
1739461560000|2025-02-13 15:46:00|334.4|332.7|334.42|332.72|334.52|332.82|334.4|332.7|13
1739461570000|2025-02-13 15:46:10|334.41|332.71|334.42|332.72|334.55|332.85|334.41|332.71|14
1739461580000|2025-02-13 15:46:20|334.41|332.71|334.24|332.54|334.41|332.71|334.24|332.54|14
1739461590000|2025-02-13 15:46:30|334.23|332.53|334.02|332.32|334.23|332.53|334.02|332.32|15
1739461600000|2025-02-13 15:46:40|334.01|332.31|334.22|332.52|334.26|332.56|334.01|332.31|13
1739461610000|2025-02-13 15:46:50|334.21|332.51|334.44|332.74|334.45|332.75|334.21|332.51|24
1739461620000|2025-02-13 15:47:00|334.48|332.78|334.32|332.62|334.48|332.78|334.31|332.61|18
1739461630000|2025-02-13 15:47:10|334.29|332.59|334.11|332.41|334.29|332.59|334.06|332.36|16
1739461640000|2025-02-13 15:47:20|334.06|332.36|333.98|332.28|334.09|332.39|333.98|332.28|14
1739461650000|2025-02-13 15:47:30|333.95|332.25|333.95|332.25|333.96|332.26|333.83|332.13|11
1739461660000|2025-02-13 15:47:40|333.94|332.24|333.76|332.06|333.94|332.24|333.76|332.06|10
1739461670000|2025-02-13 15:47:50|333.8|332.1|333.78|332.08|333.87|332.17|333.78|332.08|10
1739461680000|2025-02-13 15:48:00|333.77|332.07|333.81|332.11|333.84|332.14|333.74|332.04|9
1739461690000|2025-02-13 15:48:10|333.8|332.1|334.02|332.32|334.05|332.35|333.8|332.1|8
1739461700000|2025-02-13 15:48:20|334.01|332.31|334.26|332.56|334.26|332.56|334.01|332.31|14
1739461710000|2025-02-13 15:48:30|334.25|332.55|334.17|332.47|334.26|332.56|334.17|332.47|15
1739461720000|2025-02-13 15:48:40|334.18|332.48|334.23|332.53|334.27|332.57|334.17|332.47|9
1739461730000|2025-02-13 15:48:50|334.24|332.54|334.17|332.47|334.24|332.54|334.14|332.44|9
1739461740000|2025-02-13 15:49:00|334.14|332.44|333.43|331.73|334.15|332.45|333.43|331.73|18
1739461750000|2025-02-13 15:49:10|333.44|331.74|333.56|331.86|333.6|331.9|333.41|331.71|10
1739461760000|2025-02-13 15:49:20|333.55|331.85|333.79|332.09|333.79|332.09|333.52|331.82|13
1739461770000|2025-02-13 15:49:30|333.8|332.1|333.89|332.19|333.95|332.25|333.8|332.1|12
1739461780000|2025-02-13 15:49:40|333.88|332.18|333.99|332.29|333.99|332.29|333.88|332.18|11
1739461790000|2025-02-13 15:49:50|333.98|332.28|334.33|332.63|334.33|332.63|333.97|332.27|14
1739461800000|2025-02-13 15:50:00|334.29|332.59|334.43|332.73|334.44|332.74|334.21|332.51|12
1739461810000|2025-02-13 15:50:10|334.44|332.74|334.3|332.6|334.44|332.74|334.29|332.59|9
1739461820000|2025-02-13 15:50:20|334.33|332.63|334.36|332.66|334.44|332.74|334.33|332.63|8
1739461830000|2025-02-13 15:50:30|334.35|332.65|334.39|332.69|334.39|332.69|334.34|332.64|8
1739461840000|2025-02-13 15:50:40|334.38|332.68|334.26|332.56|334.38|332.68|334.26|332.56|7
1739461850000|2025-02-13 15:50:50|334.25|332.55|334.24|332.54|334.25|332.55|334.18|332.48|13
1739461860000|2025-02-13 15:51:00|334.22|332.52|333.96|332.26|334.22|332.52|333.96|332.26|12
1739461870000|2025-02-13 15:51:10|333.95|332.25|333.87|332.17|333.97|332.27|333.87|332.17|12
1739461880000|2025-02-13 15:51:20|333.85|332.15|333.9|332.2|333.93|332.23|333.84|332.14|15
1739461890000|2025-02-13 15:51:30|333.89|332.19|333.8|332.1|333.89|332.19|333.8|332.1|13
1739461900000|2025-02-13 15:51:40|333.79|332.09|333.98|332.28|333.98|332.28|333.77|332.07|11
1739461910000|2025-02-13 15:51:50|333.97|332.27|333.84|332.14|333.97|332.27|333.84|332.14|11
1739461920000|2025-02-13 15:52:00|333.83|332.13|333.83|332.13|333.83|332.13|333.76|332.06|12
1739461930000|2025-02-13 15:52:10|333.84|332.14|334.02|332.32|334.02|332.32|333.84|332.14|11
1739461940000|2025-02-13 15:52:20|334.04|332.34|334.15|332.45|334.19|332.49|334.04|332.34|13
1739461950000|2025-02-13 15:52:30|334.14|332.44|333.95|332.25|334.14|332.44|333.95|332.25|14
1739461960000|2025-02-13 15:52:40|333.91|332.21|333.64|331.94|333.91|332.21|333.64|331.94|12
1739461970000|2025-02-13 15:52:50|333.63|331.93|333.49|331.79|333.64|331.94|333.48|331.78|13
1739461980000|2025-02-13 15:53:00|333.48|331.78|333.33|331.63|333.48|331.78|333.32|331.62|11
1739461990000|2025-02-13 15:53:10|333.3|331.6|332.92|331.22|333.3|331.6|332.89|331.19|12
1739462000000|2025-02-13 15:53:20|332.93|331.23|332.95|331.25|332.95|331.25|332.93|331.23|5
1739462010000|2025-02-13 15:53:30|332.96|331.26|333.04|331.34|333.04|331.34|332.96|331.26|8
1739462020000|2025-02-13 15:53:40|333.05|331.35|333.02|331.32|333.12|331.42|333.02|331.32|8
1739462030000|2025-02-13 15:53:50|333.03|331.33|332.87|331.17|333.04|331.34|332.87|331.17|12
1739462040000|2025-02-13 15:54:00|332.83|331.13|332.48|330.78|332.83|331.13|332.46|330.76|14
1739462050000|2025-02-13 15:54:10|332.49|330.79|332.56|330.86|332.57|330.87|332.49|330.79|7
1739462060000|2025-02-13 15:54:20|332.58|330.88|332.63|330.93|332.63|330.93|332.58|330.88|6
1739462070000|2025-02-13 15:54:30|332.62|330.92|332.61|330.91|332.62|330.92|332.56|330.86|6
1739462080000|2025-02-13 15:54:40|332.62|330.92|332.68|330.98|332.71|331.01|332.62|330.92|7
1739462090000|2025-02-13 15:54:50|332.67|330.97|332.64|330.94|332.68|330.98|332.63|330.93|6
1739462100000|2025-02-13 15:55:00|332.65|330.95|332.41|330.71|332.69|330.99|332.41|330.71|13
1739462110000|2025-02-13 15:55:10|332.3|330.6|331.92|330.22|332.3|330.6|331.88|330.18|11
1739462120000|2025-02-13 15:55:20|332|330.3|331.99|330.29|332|330.3|331.96|330.26|8
1739462130000|2025-02-13 15:55:30|332|330.3|332.06|330.36|332.07|330.37|332|330.3|6
1739462140000|2025-02-13 15:55:40|332.07|330.37|332.1|330.4|332.1|330.4|332.07|330.37|3
1739462150000|2025-02-13 15:55:50|332|330.3|332.09|330.39|332.09|330.39|331.93|330.23|9
1739462160000|2025-02-13 15:56:00|332.08|330.38|332.09|330.39|332.1|330.4|332.08|330.38|4
1739462170000|2025-02-13 15:56:10|332.1|330.4|332.02|330.32|332.14|330.44|332.02|330.32|10
1739462180000|2025-02-13 15:56:20|332.01|330.31|332.19|330.49|332.19|330.49|332.01|330.31|12
1739462190000|2025-02-13 15:56:30|332.2|330.5|332.21|330.51|332.25|330.55|332.2|330.5|8
1739462200000|2025-02-13 15:56:40|332.22|330.52|332.15|330.45|332.22|330.52|332.15|330.45|6
1739462210000|2025-02-13 15:56:50|332.16|330.46|332.25|330.55|332.25|330.55|332.16|330.46|8
1739462220000|2025-02-13 15:57:00|332.26|330.56|332.39|330.69|332.39|330.69|332.26|330.56|8
1739462230000|2025-02-13 15:57:10|332.4|330.7|332.48|330.78|332.48|330.78|332.4|330.7|7
1739462240000|2025-02-13 15:57:20|332.49|330.79|332.51|330.81|332.52|330.82|332.48|330.78|7
1739462250000|2025-02-13 15:57:30|332.52|330.82|332.46|330.76|332.59|330.89|332.44|330.74|11
1739462260000|2025-02-13 15:57:40|332.47|330.77|332.59|330.89|332.59|330.89|332.47|330.77|11
1739462270000|2025-02-13 15:57:50|332.6|330.9|332.72|331.02|332.75|331.05|332.6|330.9|8
1739462280000|2025-02-13 15:58:00|332.7|331|332.71|331.01|332.75|331.05|332.7|331|9
1739462290000|2025-02-13 15:58:10|332.72|331.02|332.76|331.06|332.99|331.29|332.72|331.02|14
1739462300000|2025-02-13 15:58:20|332.79|331.09|332.77|331.07|332.82|331.12|332.77|331.07|9
1739462310000|2025-02-13 15:58:30|332.76|331.06|332.75|331.05|332.76|331.06|332.73|331.03|9
1739462320000|2025-02-13 15:58:40|332.73|331.03|332.67|330.97|332.75|331.05|332.67|330.97|8
1739462330000|2025-02-13 15:58:50|332.66|330.96|332.53|330.83|332.66|330.96|332.53|330.83|13
1739462340000|2025-02-13 15:59:00|332.52|330.82|332.47|330.77|332.54|330.84|332.46|330.76|17
1739462350000|2025-02-13 15:59:10|332.46|330.76|332.34|330.64|332.46|330.76|332.33|330.63|11
1739462360000|2025-02-13 15:59:20|332.35|330.65|332.47|330.77|332.48|330.78|332.35|330.65|10
1739462370000|2025-02-13 15:59:30|332.49|330.79|332.46|330.76|332.51|330.81|332.46|330.76|8
1739462380000|2025-02-13 15:59:40|332.47|330.77|332.63|330.93|332.63|330.93|332.47|330.77|11
1739462390000|2025-02-13 15:59:50|332.62|330.92|332.59|330.89|332.66|330.96|332.57|330.87|17
1739462400000|2025-02-13 16:00:00|332.58|330.88|332.5|330.8|332.59|330.89|332.5|330.8|9
1739462410000|2025-02-13 16:00:10|332.52|330.82|332.23|330.53|332.52|330.82|332.23|330.53|16
1739462420000|2025-02-13 16:00:20|332.22|330.52|332.19|330.49|332.3|330.6|332.15|330.45|18
1739462430000|2025-02-13 16:00:30|332.17|330.47|332.16|330.46|332.31|330.61|332.13|330.43|17
1739462440000|2025-02-13 16:00:40|332.15|330.45|332.1|330.4|332.24|330.54|332.09|330.39|16
1739462450000|2025-02-13 16:00:50|332.13|330.43|332.2|330.5|332.27|330.57|332.13|330.43|9
1739462460000|2025-02-13 16:01:00|332.19|330.49|331.88|330.18|332.19|330.49|331.88|330.18|11
1739462470000|2025-02-13 16:01:10|331.87|330.17|332.22|330.52|332.22|330.52|331.82|330.12|16
1739462480000|2025-02-13 16:01:20|332.23|330.53|332.16|330.46|332.23|330.53|332.08|330.38|22
1739462490000|2025-02-13 16:01:30|332.2|330.5|332.22|330.52|332.28|330.58|332.16|330.46|16
1739462500000|2025-02-13 16:01:40|332.19|330.49|332.06|330.36|332.19|330.49|332.06|330.36|9
1739462510000|2025-02-13 16:01:50|332.08|330.38|332.13|330.43|332.18|330.48|332.05|330.35|11
1739462520000|2025-02-13 16:02:00|332.12|330.42|332.35|330.65|332.35|330.65|332.12|330.42|18
1739462530000|2025-02-13 16:02:10|332.32|330.62|332.1|330.4|332.32|330.62|332.1|330.4|11
1739462540000|2025-02-13 16:02:20|332.08|330.38|332.12|330.42|332.14|330.44|332.01|330.31|16
1739462550000|2025-02-13 16:02:30|332.11|330.41|332.02|330.32|332.15|330.45|332.02|330.32|12
1739462560000|2025-02-13 16:02:40|332.01|330.31|332.02|330.32|332.03|330.33|331.8|330.1|14
1739462570000|2025-02-13 16:02:50|332|330.3|331.92|330.22|332|330.3|331.86|330.16|10
1739462580000|2025-02-13 16:03:00|331.9|330.2|331.94|330.24|331.98|330.28|331.89|330.19|12
1739462590000|2025-02-13 16:03:10|331.9|330.2|331.72|330.02|331.91|330.21|331.72|330.02|13
1739462600000|2025-02-13 16:03:20|331.71|330.01|331.57|329.87|331.72|330.02|331.33|329.63|15
1739462610000|2025-02-13 16:03:30|331.55|329.85|331.58|329.88|331.66|329.96|331.41|329.71|20
1739462620000|2025-02-13 16:03:40|331.62|329.92|331.82|330.12|331.85|330.15|331.62|329.92|14
1739462630000|2025-02-13 16:03:50|331.83|330.13|331.85|330.15|331.92|330.22|331.82|330.12|15
1739462640000|2025-02-13 16:04:00|331.83|330.13|331.51|329.81|331.89|330.19|331.48|329.78|14
1739462650000|2025-02-13 16:04:10|331.49|329.79|331.55|329.85|331.57|329.87|331.48|329.78|19
1739462660000|2025-02-13 16:04:20|331.57|329.87|331.78|330.08|331.78|330.08|331.56|329.86|15
1739462670000|2025-02-13 16:04:30|331.83|330.13|331.86|330.16|331.99|330.29|331.83|330.13|16
1739462680000|2025-02-13 16:04:40|331.83|330.13|331.77|330.07|331.83|330.13|331.75|330.05|8
1739462690000|2025-02-13 16:04:50|331.75|330.05|331.71|330.01|331.75|330.05|331.68|329.98|13
1739462700000|2025-02-13 16:05:00|331.72|330.02|331.92|330.22|331.92|330.22|331.65|329.95|13
1739462710000|2025-02-13 16:05:10|331.87|330.17|331.66|329.96|331.99|330.29|331.65|329.95|21
1739462720000|2025-02-13 16:05:20|331.65|329.95|331.55|329.85|331.66|329.96|331.55|329.85|9
1739462730000|2025-02-13 16:05:30|331.52|329.82|331.54|329.84|331.55|329.85|331.4|329.7|12
1739462740000|2025-02-13 16:05:40|331.55|329.85|331.41|329.71|331.58|329.88|331.38|329.68|12
1739462750000|2025-02-13 16:05:50|331.42|329.72|331.58|329.88|331.61|329.91|331.41|329.71|15
1739462760000|2025-02-13 16:06:00|331.62|329.92|331.59|329.89|331.64|329.94|331.51|329.81|15
1739462770000|2025-02-13 16:06:10|331.6|329.9|331.91|330.21|331.91|330.21|331.6|329.9|16
1739462780000|2025-02-13 16:06:20|331.87|330.17|332.1|330.4|332.11|330.41|331.87|330.17|13
1739462790000|2025-02-13 16:06:30|332.09|330.39|332.25|330.55|332.26|330.56|332.05|330.35|14
1739462800000|2025-02-13 16:06:40|332.26|330.56|332.46|330.76|332.53|330.83|332.24|330.54|18
1739462810000|2025-02-13 16:06:50|332.47|330.77|332.31|330.61|332.47|330.77|332.29|330.59|15
1739462820000|2025-02-13 16:07:00|332.32|330.62|332.11|330.41|332.34|330.64|332.11|330.41|14
1739462830000|2025-02-13 16:07:10|332.06|330.36|332|330.3|332.06|330.36|331.87|330.17|13
1739462840000|2025-02-13 16:07:20|331.97|330.27|331.99|330.29|332|330.3|331.86|330.16|10
1739462850000|2025-02-13 16:07:30|332.01|330.31|332.1|330.4|332.1|330.4|332.01|330.31|7
1739462860000|2025-02-13 16:07:40|332.13|330.43|332.11|330.41|332.13|330.43|332.07|330.37|6
1739462870000|2025-02-13 16:07:50|332.08|330.38|332.22|330.52|332.27|330.57|332.04|330.34|11
1739462880000|2025-02-13 16:08:00|332.2|330.5|332.03|330.33|332.2|330.5|332.03|330.33|7
1739462890000|2025-02-13 16:08:10|332.02|330.32|331.89|330.19|332.03|330.33|331.89|330.19|9
1739462900000|2025-02-13 16:08:20|331.85|330.15|331.58|329.88|331.86|330.16|331.55|329.85|12
1739462910000|2025-02-13 16:08:30|331.57|329.87|331.65|329.95|331.7|330|331.57|329.87|12
1739462920000|2025-02-13 16:08:40|331.64|329.94|331.68|329.98|331.69|329.99|331.64|329.94|8
1739462930000|2025-02-13 16:08:50|331.71|330.01|331.64|329.94|331.71|330.01|331.63|329.93|5
1739462940000|2025-02-13 16:09:00|331.65|329.95|331.61|329.91|331.72|330.02|331.47|329.77|19
1739462950000|2025-02-13 16:09:10|331.6|329.9|331.51|329.81|331.7|330|331.51|329.81|10
1739462960000|2025-02-13 16:09:20|331.43|329.73|331.11|329.41|331.43|329.73|331.11|329.41|12
1739462970000|2025-02-13 16:09:30|331.12|329.42|331.43|329.73|331.43|329.73|331.12|329.42|16
1739462980000|2025-02-13 16:09:40|331.47|329.77|331.45|329.75|331.49|329.79|331.45|329.75|8
1739462990000|2025-02-13 16:09:50|331.44|329.74|331.54|329.84|331.54|329.84|331.38|329.68|13
1739463000000|2025-02-13 16:10:00|331.58|329.88|331.4|329.7|331.58|329.88|331.4|329.7|9
1739463010000|2025-02-13 16:10:10|331.36|329.66|331.38|329.68|331.39|329.69|331.32|329.62|15
1739463020000|2025-02-13 16:10:20|331.39|329.69|331.83|330.13|331.85|330.15|331.38|329.68|24
1739463030000|2025-02-13 16:10:30|331.84|330.14|332.15|330.45|332.15|330.45|331.84|330.14|15
1739463040000|2025-02-13 16:10:40|332.16|330.46|332.09|330.39|332.16|330.46|332.05|330.35|13
1739463050000|2025-02-13 16:10:50|332.1|330.4|332.12|330.42|332.13|330.43|332.04|330.34|13
1739463060000|2025-02-13 16:11:00|332.11|330.41|332.2|330.5|332.25|330.55|332.09|330.39|11
1739463070000|2025-02-13 16:11:10|332.21|330.51|332.19|330.49|332.23|330.53|332.1|330.4|12
1739463080000|2025-02-13 16:11:20|332.22|330.52|332.41|330.71|332.42|330.72|332.22|330.52|10
1739463090000|2025-02-13 16:11:30|332.42|330.72|332.32|330.62|332.43|330.73|332.32|330.62|7
1739463100000|2025-02-13 16:11:40|332.33|330.63|332.48|330.78|332.48|330.78|332.33|330.63|11
1739463110000|2025-02-13 16:11:50|332.47|330.77|332.39|330.69|332.47|330.77|332.36|330.66|10
1739463120000|2025-02-13 16:12:00|332.4|330.7|332.58|330.88|332.64|330.94|332.39|330.69|21
1739463130000|2025-02-13 16:12:10|332.64|330.94|332.52|330.82|332.65|330.95|332.52|330.82|8
1739463140000|2025-02-13 16:12:20|332.51|330.81|332.52|330.82|332.54|330.84|332.5|330.8|7
1739463150000|2025-02-13 16:12:30|332.53|330.83|332.79|331.09|332.8|331.1|332.51|330.81|14
1739463160000|2025-02-13 16:12:40|332.78|331.08|332.24|330.54|332.78|331.08|332.24|330.54|17
1739463170000|2025-02-13 16:12:50|332.26|330.56|331.87|330.17|332.28|330.58|331.87|330.17|18
1739463180000|2025-02-13 16:13:00|331.8|330.1|331.83|330.13|331.83|330.13|331.51|329.81|25
1739463190000|2025-02-13 16:13:10|331.88|330.18|332.06|330.36|332.06|330.36|331.88|330.18|11
1739463200000|2025-02-13 16:13:20|332.07|330.37|332.18|330.48|332.18|330.48|332.07|330.37|9
1739463210000|2025-02-13 16:13:30|332.19|330.49|332.24|330.54|332.27|330.57|332.15|330.45|10
1739463220000|2025-02-13 16:13:40|332.25|330.55|332.06|330.36|332.25|330.55|332.04|330.34|10
1739463230000|2025-02-13 16:13:50|332.05|330.35|331.83|330.13|332.08|330.38|331.82|330.12|13
1739463240000|2025-02-13 16:14:00|331.79|330.09|331.7|330|331.79|330.09|331.7|330|6
1739463250000|2025-02-13 16:14:10|331.75|330.05|331.86|330.16|331.86|330.16|331.75|330.05|8
1739463260000|2025-02-13 16:14:20|331.87|330.17|331.85|330.15|331.9|330.2|331.84|330.14|8
1739463270000|2025-02-13 16:14:30|331.71|330.01|331.63|329.93|331.77|330.07|331.63|329.93|10
1739463280000|2025-02-13 16:14:40|331.62|329.92|331.7|330|331.7|330|331.6|329.9|10
1739463290000|2025-02-13 16:14:50|331.69|329.99|331.82|330.12|331.86|330.16|331.69|329.99|14
1739463300000|2025-02-13 16:15:00|331.86|330.16|331.63|329.93|331.94|330.24|331.63|329.93|18
1739463310000|2025-02-13 16:15:10|331.62|329.92|331.44|329.74|331.62|329.92|331.24|329.54|23
1739463320000|2025-02-13 16:15:20|331.45|329.75|331.52|329.82|331.56|329.86|331.45|329.75|10
1739463330000|2025-02-13 16:15:30|331.49|329.79|331.24|329.54|331.49|329.79|331.22|329.52|11
1739463340000|2025-02-13 16:15:40|331.23|329.53|331.25|329.55|331.29|329.59|331.13|329.43|17
1739463350000|2025-02-13 16:15:50|331.27|329.57|331.37|329.67|331.38|329.68|331.27|329.57|12
1739463360000|2025-02-13 16:16:00|331.3|329.6|331.02|329.32|331.3|329.6|331.01|329.31|14
1739463370000|2025-02-13 16:16:10|331.01|329.31|331.13|329.43|331.19|329.49|331.01|329.31|14
1739463380000|2025-02-13 16:16:20|331.14|329.44|330.86|329.16|331.24|329.54|330.86|329.16|12
1739463390000|2025-02-13 16:16:30|330.88|329.18|330.82|329.12|330.91|329.21|330.82|329.12|6
1739463400000|2025-02-13 16:16:40|330.83|329.13|330.71|329.01|330.83|329.13|330.71|329.01|8
1739463410000|2025-02-13 16:16:50|330.73|329.03|330.67|328.97|330.74|329.04|330.67|328.97|10
1739463420000|2025-02-13 16:17:00|330.61|328.91|330.62|328.92|330.65|328.95|330.47|328.77|18
1739463430000|2025-02-13 16:17:10|330.6|328.9|330.3|328.6|330.6|328.9|330.3|328.6|13
1739463440000|2025-02-13 16:17:20|330.06|328.36|330.42|328.72|330.42|328.72|330.06|328.36|10
1739463450000|2025-02-13 16:17:30|330.38|328.68|330.62|328.92|330.65|328.95|330.37|328.67|12
1739463460000|2025-02-13 16:17:40|330.61|328.91|330.47|328.77|330.63|328.93|330.44|328.74|12
1739463470000|2025-02-13 16:17:50|330.52|328.82|330.92|329.22|330.92|329.22|330.48|328.78|16
1739463480000|2025-02-13 16:18:00|330.96|329.26|330.76|329.06|330.96|329.26|330.76|329.06|8
1739463490000|2025-02-13 16:18:10|330.75|329.05|330.73|329.03|330.75|329.05|330.6|328.9|12
1739463500000|2025-02-13 16:18:20|330.79|329.09|330.97|329.27|330.97|329.27|330.79|329.09|14
1739463510000|2025-02-13 16:18:30|330.98|329.28|330.99|329.29|331.09|329.39|330.98|329.28|13
1739463520000|2025-02-13 16:18:40|330.91|329.21|330.88|329.18|330.91|329.21|330.88|329.18|2
1739463530000|2025-02-13 16:18:50|330.86|329.16|330.86|329.16|330.9|329.2|330.77|329.07|14
1739463540000|2025-02-13 16:19:00|330.85|329.15|330.61|328.91|330.85|329.15|330.56|328.86|17
1739463550000|2025-02-13 16:19:10|330.63|328.93|330.65|328.95|330.77|329.07|330.63|328.93|11
1739463560000|2025-02-13 16:19:20|330.64|328.94|330.7|329|330.7|329|330.58|328.88|9
1739463570000|2025-02-13 16:19:30|330.77|329.07|330.62|328.92|330.77|329.07|330.62|328.92|11
1739463580000|2025-02-13 16:19:40|330.65|328.95|330.59|328.89|330.65|328.95|330.58|328.88|7
1739463590000|2025-02-13 16:19:50|330.58|328.88|330.51|328.81|330.58|328.88|330.5|328.8|6
1739463600000|2025-02-13 16:20:00|330.5|328.8|330.17|328.47|330.56|328.86|330.17|328.47|17
1739463610000|2025-02-13 16:20:10|330.2|328.5|330.36|328.66|330.38|328.68|330.08|328.38|21
1739463620000|2025-02-13 16:20:20|330.34|328.64|330.27|328.57|330.35|328.65|330.26|328.56|7
1739463630000|2025-02-13 16:20:30|330.26|328.56|330.07|328.37|330.26|328.56|330.07|328.37|16
1739463640000|2025-02-13 16:20:40|330.08|328.38|330.08|328.38|330.08|328.38|330.01|328.31|6
1739463650000|2025-02-13 16:20:50|330.11|328.41|330.05|328.35|330.24|328.54|330.01|328.31|14
1739463660000|2025-02-13 16:21:00|330.04|328.34|330.13|328.43|330.13|328.43|330|328.3|9
1739463670000|2025-02-13 16:21:10|330.16|328.46|330.56|328.86|330.6|328.9|330.12|328.42|20
1739463680000|2025-02-13 16:21:20|330.58|328.88|330.66|328.96|330.81|329.11|330.55|328.85|15
1739463690000|2025-02-13 16:21:30|330.65|328.95|330.45|328.75|330.66|328.96|330.43|328.73|17
1739463700000|2025-02-13 16:21:40|330.48|328.78|330.39|328.69|330.57|328.87|330.39|328.69|23
1739463710000|2025-02-13 16:21:50|330.37|328.67|330.19|328.49|330.38|328.68|330.19|328.49|15
1739463720000|2025-02-13 16:22:00|330.21|328.51|329.92|328.22|330.21|328.51|329.82|328.12|16
1739463730000|2025-02-13 16:22:10|329.93|328.23|329.67|327.97|329.94|328.24|329.67|327.97|12
1739463740000|2025-02-13 16:22:20|329.69|327.99|329.6|327.9|329.73|328.03|329.6|327.9|10
1739463750000|2025-02-13 16:22:30|329.52|327.82|329.8|328.1|329.81|328.11|329.52|327.82|14
1739463760000|2025-02-13 16:22:40|329.79|328.09|329.83|328.13|329.84|328.14|329.78|328.08|12
1739463770000|2025-02-13 16:22:50|329.84|328.14|329.93|328.23|329.98|328.28|329.84|328.14|6
1739463780000|2025-02-13 16:23:00|329.9|328.2|330.09|328.39|330.1|328.4|329.89|328.19|12
1739463790000|2025-02-13 16:23:10|330.07|328.37|329.89|328.19|330.07|328.37|329.88|328.18|9
1739463800000|2025-02-13 16:23:20|329.88|328.18|329.8|328.1|329.89|328.19|329.79|328.09|11
1739463810000|2025-02-13 16:23:30|329.81|328.11|330.02|328.32|330.02|328.32|329.81|328.11|10
1739463820000|2025-02-13 16:23:40|330.01|328.31|330.03|328.33|330.12|328.42|330|328.3|11
1739463830000|2025-02-13 16:23:50|330.05|328.35|330.16|328.46|330.16|328.46|330.03|328.33|6
1739463840000|2025-02-13 16:24:00|330.18|328.48|330.17|328.47|330.19|328.49|330.03|328.33|12
1739463850000|2025-02-13 16:24:10|330.18|328.48|330.1|328.4|330.2|328.5|330.09|328.39|10
1739463860000|2025-02-13 16:24:20|330.11|328.41|330.08|328.38|330.13|328.43|330.08|328.38|9
1739463870000|2025-02-13 16:24:30|330.04|328.34|330.14|328.44|330.14|328.44|330.04|328.34|3
1739463880000|2025-02-13 16:24:40|330.13|328.43|330.02|328.32|330.14|328.44|330.02|328.32|12
1739463890000|2025-02-13 16:24:50|330.03|328.33|330.13|328.43|330.14|328.44|330.03|328.33|7
1739463900000|2025-02-13 16:25:00|330.12|328.42|330.52|328.82|330.56|328.86|330.12|328.42|15
1739463910000|2025-02-13 16:25:10|330.46|328.76|330.11|328.41|330.47|328.77|330.1|328.4|16
1739463920000|2025-02-13 16:25:20|330.1|328.4|329.92|328.22|330.1|328.4|329.92|328.22|10
1739463930000|2025-02-13 16:25:30|329.91|328.21|329.71|328.01|329.91|328.21|329.71|328.01|11
1739463940000|2025-02-13 16:25:40|329.7|328|329.6|327.9|329.77|328.07|329.47|327.77|16
1739463950000|2025-02-13 16:25:50|329.61|327.91|329.38|327.68|329.61|327.91|329.38|327.68|15
1739463960000|2025-02-13 16:26:00|329.39|327.69|329.24|327.54|329.39|327.69|329.23|327.53|14
1739463970000|2025-02-13 16:26:10|329.25|327.55|329.29|327.59|329.46|327.76|329.25|327.55|11
1739463980000|2025-02-13 16:26:20|329.31|327.61|329.28|327.58|329.44|327.74|329.28|327.58|19
1739463990000|2025-02-13 16:26:30|329.27|327.57|329.29|327.59|329.31|327.61|329.26|327.56|9
1739464000000|2025-02-13 16:26:40|329.28|327.58|329.32|327.62|329.32|327.62|329.11|327.41|13
1739464010000|2025-02-13 16:26:50|329.33|327.63|329.42|327.72|329.47|327.77|329.33|327.63|17
1739464020000|2025-02-13 16:27:00|329.43|327.73|329.72|328.02|329.75|328.05|329.43|327.73|20
1739464030000|2025-02-13 16:27:10|329.69|327.99|329.47|327.77|329.69|327.99|329.47|327.77|13
1739464040000|2025-02-13 16:27:20|329.45|327.75|329.45|327.75|329.47|327.77|329.4|327.7|9
1739464050000|2025-02-13 16:27:30|329.46|327.76|329.5|327.8|329.6|327.9|329.43|327.73|12
1739464060000|2025-02-13 16:27:40|329.48|327.78|329.54|327.84|329.54|327.84|329.46|327.76|6
1739464070000|2025-02-13 16:27:50|329.55|327.85|329.73|328.03|329.74|328.04|329.54|327.84|9
1739464080000|2025-02-13 16:28:00|329.72|328.02|329.86|328.16|329.9|328.2|329.72|328.02|7
1739464090000|2025-02-13 16:28:10|329.87|328.17|329.63|327.93|329.89|328.19|329.62|327.92|16
1739464100000|2025-02-13 16:28:20|329.62|327.92|329.53|327.83|329.62|327.92|329.53|327.83|6
1739464110000|2025-02-13 16:28:30|329.51|327.81|329.51|327.81|329.54|327.84|329.38|327.68|17
1739464120000|2025-02-13 16:28:40|329.5|327.8|329.38|327.68|329.5|327.8|329.38|327.68|12
1739464130000|2025-02-13 16:28:50|329.37|327.67|329.42|327.72|329.44|327.74|329.36|327.66|7
1739464140000|2025-02-13 16:29:00|329.41|327.71|329.31|327.61|329.44|327.74|329.29|327.59|12
1739464150000|2025-02-13 16:29:10|329.3|327.6|329.08|327.38|329.3|327.6|328.89|327.19|18
1739464160000|2025-02-13 16:29:20|329.03|327.33|328.96|327.26|329.05|327.35|328.95|327.25|9
1739464170000|2025-02-13 16:29:30|328.95|327.25|329.16|327.46|329.16|327.46|328.91|327.21|14
1739464180000|2025-02-13 16:29:40|329.17|327.47|329.35|327.65|329.35|327.65|329.17|327.47|12
1739464190000|2025-02-13 16:29:50|329.36|327.66|329.41|327.71|329.43|327.73|329.36|327.66|6
1739464200000|2025-02-13 16:30:00|329.35|327.65|329.44|327.74|329.44|327.74|329.27|327.57|18
1739464210000|2025-02-13 16:30:10|329.41|327.71|329.09|327.39|329.41|327.71|329.09|327.39|17
1739464220000|2025-02-13 16:30:20|329.05|327.35|328.91|327.21|329.07|327.37|328.91|327.21|11
1739464230000|2025-02-13 16:30:30|328.85|327.15|328.73|327.03|328.85|327.15|328.72|327.02|9
1739464240000|2025-02-13 16:30:40|328.72|327.02|328.91|327.21|328.91|327.21|328.72|327.02|15
1739464250000|2025-02-13 16:30:50|328.96|327.26|328.98|327.28|329|327.3|328.92|327.22|13
1739464260000|2025-02-13 16:31:00|328.99|327.29|328.97|327.27|329.44|327.74|328.97|327.27|30
1739464270000|2025-02-13 16:31:10|328.96|327.26|328.92|327.22|328.96|327.26|328.86|327.16|10
1739464280000|2025-02-13 16:31:20|328.93|327.23|328.99|327.29|329.02|327.32|328.88|327.18|14
1739464290000|2025-02-13 16:31:30|328.9|327.2|328.9|327.2|328.94|327.24|328.87|327.17|8
1739464300000|2025-02-13 16:31:40|328.92|327.22|328.87|327.17|328.93|327.23|328.87|327.17|10
1739464310000|2025-02-13 16:31:50|328.86|327.16|328.81|327.11|328.86|327.16|328.54|326.84|15
1739464320000|2025-02-13 16:32:00|328.84|327.14|329.14|327.44|329.14|327.44|328.83|327.13|18
1739464330000|2025-02-13 16:32:10|329.15|327.45|329.28|327.58|329.28|327.58|329.15|327.45|12
1739464340000|2025-02-13 16:32:20|329.29|327.59|329.42|327.72|329.42|327.72|329.22|327.52|12
1739464350000|2025-02-13 16:32:30|329.45|327.75|329.57|327.87|329.61|327.91|329.45|327.75|9
1739464360000|2025-02-13 16:32:40|329.58|327.88|329.68|327.98|329.69|327.99|329.55|327.85|8
1739464370000|2025-02-13 16:32:50|329.69|327.99|329.66|327.96|329.7|328|329.62|327.92|6
1739464380000|2025-02-13 16:33:00|329.67|327.97|329.79|328.09|329.79|328.09|329.57|327.87|15
1739464390000|2025-02-13 16:33:10|329.81|328.11|329.98|328.28|329.98|328.28|329.81|328.11|9
1739464400000|2025-02-13 16:33:20|329.99|328.29|330.03|328.33|330.06|328.36|329.99|328.29|10
1739464410000|2025-02-13 16:33:30|329.97|328.27|329.9|328.2|329.97|328.27|329.89|328.19|6
1739464420000|2025-02-13 16:33:40|329.91|328.21|329.81|328.11|329.91|328.21|329.8|328.1|11
1739464430000|2025-02-13 16:33:50|329.82|328.12|330.02|328.32|330.02|328.32|329.79|328.09|13
1739464440000|2025-02-13 16:34:00|330.04|328.34|330.2|328.5|330.2|328.5|330.04|328.34|6
1739464450000|2025-02-13 16:34:10|330.12|328.42|330.22|328.52|330.22|328.52|330.12|328.42|7
1739464460000|2025-02-13 16:34:20|330.19|328.49|330.16|328.46|330.19|328.49|330.15|328.45|7
1739464470000|2025-02-13 16:34:30|330.17|328.47|330.25|328.55|330.25|328.55|330.17|328.47|7
1739464480000|2025-02-13 16:34:40|330.24|328.54|330.06|328.36|330.24|328.54|330.06|328.36|6
1739464490000|2025-02-13 16:34:50|329.96|328.26|329.93|328.23|329.98|328.28|329.91|328.21|5
1739464500000|2025-02-13 16:35:00|329.98|328.28|329.89|328.19|330.01|328.31|329.77|328.07|17
1739464510000|2025-02-13 16:35:10|329.86|328.16|330.16|328.46|330.16|328.46|329.86|328.16|15
1739464520000|2025-02-13 16:35:20|330.15|328.45|330.04|328.34|330.17|328.47|330.03|328.33|9
1739464530000|2025-02-13 16:35:30|330.03|328.33|330.22|328.52|330.22|328.52|330.03|328.33|9
1739464540000|2025-02-13 16:35:40|330.24|328.54|330.31|328.61|330.31|328.61|330.18|328.48|13
1739464550000|2025-02-13 16:35:50|330.33|328.63|330.31|328.61|330.45|328.75|330.31|328.61|12
1739464560000|2025-02-13 16:36:00|330.28|328.58|330.29|328.59|330.3|328.6|330.17|328.47|13
1739464570000|2025-02-13 16:36:10|330.32|328.62|330.49|328.79|330.49|328.79|330.32|328.62|11
1739464580000|2025-02-13 16:36:20|330.46|328.76|330.32|328.62|330.47|328.77|330.31|328.61|8
1739464590000|2025-02-13 16:36:30|330.31|328.61|330.07|328.37|330.31|328.61|330.02|328.32|10
1739464600000|2025-02-13 16:36:40|330.08|328.38|329.97|328.27|330.09|328.39|329.96|328.26|9
1739464610000|2025-02-13 16:36:50|329.98|328.28|330.02|328.32|330.06|328.36|329.98|328.28|7
1739464620000|2025-02-13 16:37:00|330.03|328.33|329.81|328.11|330.03|328.33|329.75|328.05|14
1739464630000|2025-02-13 16:37:10|329.83|328.13|329.99|328.29|329.99|328.29|329.83|328.13|14
1739464640000|2025-02-13 16:37:20|329.96|328.26|329.75|328.05|329.97|328.27|329.73|328.03|10
1739464650000|2025-02-13 16:37:30|329.76|328.06|329.96|328.26|329.96|328.26|329.76|328.06|9
1739464660000|2025-02-13 16:37:40|329.92|328.22|330.17|328.47|330.17|328.47|329.92|328.22|8
1739464670000|2025-02-13 16:37:50|330.18|328.48|330.11|328.41|330.19|328.49|330.11|328.41|9
1739464680000|2025-02-13 16:38:00|330.06|328.36|329.96|328.26|330.16|328.46|329.94|328.24|14
1739464690000|2025-02-13 16:38:10|329.97|328.27|329.72|328.02|329.97|328.27|329.72|328.02|10
1739464700000|2025-02-13 16:38:20|329.73|328.03|329.76|328.06|329.82|328.12|329.73|328.03|7
1739464710000|2025-02-13 16:38:30|329.71|328.01|329.51|327.81|329.72|328.02|329.51|327.81|11
1739464720000|2025-02-13 16:38:40|329.48|327.78|329.7|328|329.7|328|329.48|327.78|12
1739464730000|2025-02-13 16:38:50|329.68|327.98|329.58|327.88|329.72|328.02|329.58|327.88|13
1739464740000|2025-02-13 16:39:00|329.56|327.86|329.43|327.73|329.56|327.86|329.43|327.73|10
1739464750000|2025-02-13 16:39:10|329.44|327.74|329.26|327.56|329.46|327.76|329.23|327.53|15
1739464760000|2025-02-13 16:39:20|329.27|327.57|329.21|327.51|329.28|327.58|329.2|327.5|5
1739464770000|2025-02-13 16:39:30|329.25|327.55|329.34|327.64|329.34|327.64|329.25|327.55|10
1739464780000|2025-02-13 16:39:40|329.35|327.65|329.21|327.51|329.35|327.65|329.19|327.49|11
1739464790000|2025-02-13 16:39:50|329.22|327.52|329.28|327.58|329.28|327.58|329.22|327.52|4
1739464800000|2025-02-13 16:40:00|329.26|327.56|329.59|327.89|329.61|327.91|329.26|327.56|14
1739464810000|2025-02-13 16:40:10|329.6|327.9|329.62|327.92|329.64|327.94|329.44|327.74|14
1739464820000|2025-02-13 16:40:20|329.61|327.91|329.55|327.85|329.69|327.99|329.55|327.85|10
1739464830000|2025-02-13 16:40:30|329.57|327.87|329.49|327.79|329.61|327.91|329.49|327.79|10
1739464840000|2025-02-13 16:40:40|329.5|327.8|329.71|328.01|329.71|328.01|329.5|327.8|9
1739464850000|2025-02-13 16:40:50|329.69|327.99|329.54|327.84|329.71|328.01|329.54|327.84|7
1739464860000|2025-02-13 16:41:00|329.48|327.78|329.58|327.88|329.58|327.88|329.48|327.78|7
1739464870000|2025-02-13 16:41:10|329.59|327.89|329.59|327.89|329.65|327.95|329.44|327.74|17
1739464880000|2025-02-13 16:41:20|329.6|327.9|329.6|327.9|329.64|327.94|329.58|327.88|7
1739464890000|2025-02-13 16:41:30|329.61|327.91|329.71|328.01|329.71|328.01|329.61|327.91|8
1739464900000|2025-02-13 16:41:40|329.72|328.02|329.87|328.17|329.87|328.17|329.72|328.02|7
1739464910000|2025-02-13 16:41:50|329.88|328.18|329.72|328.02|329.88|328.18|329.69|327.99|15
1739464920000|2025-02-13 16:42:00|329.75|328.05|329.75|328.05|329.75|328.05|329.75|328.05|1
1739464930000|2025-02-13 16:42:10|329.76|328.06|329.87|328.17|329.92|328.22|329.74|328.04|13
1739464940000|2025-02-13 16:42:20|329.82|328.12|329.78|328.08|329.82|328.12|329.76|328.06|11
1739464950000|2025-02-13 16:42:30|329.71|328.01|329.87|328.17|329.87|328.17|329.71|328.01|14
1739464960000|2025-02-13 16:42:40|329.88|328.18|329.96|328.26|329.96|328.26|329.88|328.18|9
1739464970000|2025-02-13 16:42:50|329.97|328.27|329.95|328.25|330.02|328.32|329.95|328.25|5
1739464980000|2025-02-13 16:43:00|329.89|328.19|329.91|328.21|330.01|328.31|329.89|328.19|8
1739464990000|2025-02-13 16:43:10|329.9|328.2|329.73|328.03|329.9|328.2|329.72|328.02|12
1739465000000|2025-02-13 16:43:20|329.77|328.07|329.72|328.02|329.78|328.08|329.72|328.02|5
1739465010000|2025-02-13 16:43:30|329.67|327.97|329.68|327.98|329.68|327.98|329.65|327.95|5
1739465020000|2025-02-13 16:43:40|329.66|327.96|329.65|327.95|329.66|327.96|329.65|327.95|2
1739465030000|2025-02-13 16:43:50|329.6|327.9|329.61|327.91|329.61|327.91|329.6|327.9|2
1739465040000|2025-02-13 16:44:00|329.59|327.89|329.69|327.99|329.7|328|329.59|327.89|6
1739465050000|2025-02-13 16:44:10|329.68|327.98|329.58|327.88|329.68|327.98|329.58|327.88|6
1739465060000|2025-02-13 16:44:20|329.56|327.86|329.39|327.69|329.56|327.86|329.38|327.68|10
1739465070000|2025-02-13 16:44:30|329.42|327.72|329.42|327.72|329.48|327.78|329.42|327.72|5
1739465080000|2025-02-13 16:44:40|329.39|327.69|329.64|327.94|329.64|327.94|329.37|327.67|15
1739465090000|2025-02-13 16:44:50|329.67|327.97|329.72|328.02|329.72|328.02|329.67|327.97|3
1739465100000|2025-02-13 16:45:00|329.71|328.01|329.66|327.96|329.77|328.07|329.66|327.96|9
1739465110000|2025-02-13 16:45:10|329.67|327.97|329.79|328.09|329.83|328.13|329.67|327.97|20
1739465120000|2025-02-13 16:45:20|329.78|328.08|329.77|328.07|329.79|328.09|329.69|327.99|12
1739465130000|2025-02-13 16:45:30|329.78|328.08|329.88|328.18|329.92|328.22|329.78|328.08|7
1739465140000|2025-02-13 16:45:40|329.86|328.16|329.85|328.15|329.86|328.16|329.74|328.04|12
1739465150000|2025-02-13 16:45:50|329.86|328.16|330|328.3|330.03|328.33|329.86|328.16|8
1739465160000|2025-02-13 16:46:00|330.01|328.31|329.79|328.09|330.01|328.31|329.76|328.06|16
1739465170000|2025-02-13 16:46:10|329.81|328.11|329.91|328.21|329.91|328.21|329.81|328.11|10
1739465180000|2025-02-13 16:46:20|329.89|328.19|329.85|328.15|329.91|328.21|329.85|328.15|8
1739465190000|2025-02-13 16:46:30|329.82|328.12|329.71|328.01|329.86|328.16|329.71|328.01|15
1739465200000|2025-02-13 16:46:40|329.72|328.02|329.76|328.06|329.8|328.1|329.72|328.02|6
1739465210000|2025-02-13 16:46:50|329.79|328.09|329.56|327.86|329.79|328.09|329.56|327.86|10
1739465220000|2025-02-13 16:47:00|329.52|327.82|329.2|327.5|329.52|327.82|329.18|327.48|14
1739465230000|2025-02-13 16:47:10|329.14|327.44|329.06|327.36|329.16|327.46|329.05|327.35|8
1739465240000|2025-02-13 16:47:20|329.08|327.38|329.01|327.31|329.14|327.44|329.01|327.31|8
1739465250000|2025-02-13 16:47:30|328.98|327.28|328.99|327.29|329.08|327.38|328.91|327.21|18
1739465260000|2025-02-13 16:47:40|329|327.3|329.18|327.48|329.24|327.54|329|327.3|10
1739465270000|2025-02-13 16:47:50|329.13|327.43|329.27|327.57|329.27|327.57|329.13|327.43|9
1739465280000|2025-02-13 16:48:00|329.28|327.58|329.12|327.42|329.28|327.58|329.1|327.4|12
1739465290000|2025-02-13 16:48:10|329.13|327.43|329.35|327.65|329.35|327.65|329.13|327.43|12
1739465300000|2025-02-13 16:48:20|329.4|327.7|329.54|327.84|329.54|327.84|329.4|327.7|7
1739465310000|2025-02-13 16:48:30|329.56|327.86|329.92|328.22|329.92|328.22|329.56|327.86|13
1739465320000|2025-02-13 16:48:40|329.93|328.23|329.96|328.26|329.96|328.26|329.88|328.18|6
1739465330000|2025-02-13 16:48:50|329.97|328.27|329.9|328.2|329.97|328.27|329.87|328.17|8
1739465340000|2025-02-13 16:49:00|329.87|328.17|329.93|328.23|329.99|328.29|329.87|328.17|13
1739465350000|2025-02-13 16:49:10|329.94|328.24|329.91|328.21|329.96|328.26|329.9|328.2|8
1739465360000|2025-02-13 16:49:20|329.92|328.22|329.96|328.26|329.96|328.26|329.92|328.22|5
1739465370000|2025-02-13 16:49:30|330|328.3|329.89|328.19|330.04|328.34|329.88|328.18|11
1739465380000|2025-02-13 16:49:40|329.9|328.2|329.84|328.14|329.93|328.23|329.84|328.14|6
1739465390000|2025-02-13 16:49:50|329.85|328.15|329.77|328.07|329.85|328.15|329.76|328.06|4
1739465400000|2025-02-13 16:50:00|329.74|328.04|329.64|327.94|329.75|328.05|329.56|327.86|14
1739465410000|2025-02-13 16:50:10|329.65|327.95|329.88|328.18|329.88|328.18|329.64|327.94|13
1739465420000|2025-02-13 16:50:20|329.89|328.19|330.04|328.34|330.05|328.35|329.89|328.19|12
1739465430000|2025-02-13 16:50:30|330.05|328.35|330.21|328.51|330.21|328.51|330.05|328.35|9
1739465440000|2025-02-13 16:50:40|330.17|328.47|330.23|328.53|330.23|328.53|330.17|328.47|5
1739465450000|2025-02-13 16:50:50|330.24|328.54|330.29|328.59|330.29|328.59|330.2|328.5|8
1739465460000|2025-02-13 16:51:00|330.3|328.6|330.33|328.63|330.38|328.68|330.21|328.51|16
1739465470000|2025-02-13 16:51:10|330.34|328.64|330.26|328.56|330.34|328.64|330.25|328.55|8
1739465480000|2025-02-13 16:51:20|330.28|328.58|330.17|328.47|330.28|328.58|330.08|328.38|11
1739465490000|2025-02-13 16:51:30|330.14|328.44|329.98|328.28|330.15|328.45|329.97|328.27|10
1739465500000|2025-02-13 16:51:40|329.93|328.23|329.98|328.28|329.98|328.28|329.93|328.23|6
1739465510000|2025-02-13 16:51:50|329.99|328.29|330.08|328.38|330.11|328.41|329.99|328.29|8
1739465520000|2025-02-13 16:52:00|330.06|328.36|330.1|328.4|330.19|328.49|330.01|328.31|10
1739465530000|2025-02-13 16:52:10|330.03|328.33|329.66|327.96|330.03|328.33|329.66|327.96|12
1739465540000|2025-02-13 16:52:20|329.64|327.94|329.55|327.85|329.64|327.94|329.54|327.84|11
1739465550000|2025-02-13 16:52:30|329.56|327.86|329.57|327.87|329.58|327.88|329.51|327.81|10
1739465560000|2025-02-13 16:52:40|329.56|327.86|329.64|327.94|329.66|327.96|329.56|327.86|9
1739465570000|2025-02-13 16:52:50|329.65|327.95|329.64|327.94|329.65|327.95|329.64|327.94|2
1739465580000|2025-02-13 16:53:00|329.61|327.91|329.51|327.81|329.61|327.91|329.5|327.8|12
1739465590000|2025-02-13 16:53:10|329.52|327.82|329.6|327.9|329.6|327.9|329.52|327.82|4
1739465600000|2025-02-13 16:53:20|329.56|327.86|329.59|327.89|329.59|327.89|329.56|327.86|5
1739465610000|2025-02-13 16:53:30|329.6|327.9|329.55|327.85|329.6|327.9|329.52|327.82|10
1739465620000|2025-02-13 16:53:40|329.56|327.86|329.56|327.86|329.57|327.87|329.52|327.82|8
1739465630000|2025-02-13 16:53:50|329.49|327.79|329.6|327.9|329.6|327.9|329.48|327.78|8
1739465640000|2025-02-13 16:54:00|329.56|327.86|329.58|327.88|329.58|327.88|329.56|327.86|3
1739465650000|2025-02-13 16:54:10|329.52|327.82|329.55|327.85|329.55|327.85|329.52|327.82|6
1739465660000|2025-02-13 16:54:20|329.56|327.86|329.55|327.85|329.57|327.87|329.5|327.8|4
1739465670000|2025-02-13 16:54:30|329.56|327.86|329.52|327.82|329.58|327.88|329.51|327.81|6
1739465680000|2025-02-13 16:54:40|329.53|327.83|329.53|327.83|329.56|327.86|329.41|327.71|15
1739465690000|2025-02-13 16:54:50|329.54|327.84|329.36|327.66|329.54|327.84|329.32|327.62|9
1739465700000|2025-02-13 16:55:00|329.39|327.69|329.28|327.58|329.39|327.69|329.23|327.53|9
1739465710000|2025-02-13 16:55:10|329.26|327.56|328.76|327.06|329.26|327.56|328.7|327|20
1739465720000|2025-02-13 16:55:20|328.77|327.07|328.95|327.25|328.95|327.25|328.77|327.07|3
1739465730000|2025-02-13 16:55:30|328.92|327.22|328.81|327.11|328.93|327.23|328.81|327.11|8
1739465740000|2025-02-13 16:55:40|328.8|327.1|328.74|327.04|328.8|327.1|328.71|327.01|10
1739465750000|2025-02-13 16:55:50|328.75|327.05|328.74|327.04|328.76|327.06|328.73|327.03|4
1739465760000|2025-02-13 16:56:00|328.75|327.05|328.9|327.2|328.9|327.2|328.74|327.04|11
1739465770000|2025-02-13 16:56:10|328.91|327.21|328.93|327.23|328.94|327.24|328.9|327.2|10
1739465780000|2025-02-13 16:56:20|328.94|327.24|329|327.3|329.05|327.35|328.94|327.24|14
1739465790000|2025-02-13 16:56:30|328.99|327.29|329.04|327.34|329.04|327.34|328.91|327.21|10
1739465800000|2025-02-13 16:56:40|329.05|327.35|329.02|327.32|329.06|327.36|329|327.3|9
1739465810000|2025-02-13 16:56:50|329.03|327.33|329.06|327.36|329.06|327.36|329.03|327.33|4
1739465820000|2025-02-13 16:57:00|328.94|327.24|328.85|327.15|329.09|327.39|328.84|327.14|13
1739465830000|2025-02-13 16:57:10|328.72|327.02|328.49|326.79|328.74|327.04|328.46|326.76|15
1739465840000|2025-02-13 16:57:20|328.5|326.8|328.74|327.04|328.75|327.05|328.5|326.8|11
1739465850000|2025-02-13 16:57:30|328.69|326.99|328.74|327.04|328.74|327.04|328.69|326.99|5
1739465860000|2025-02-13 16:57:40|328.77|327.07|328.86|327.16|328.88|327.18|328.77|327.07|7
1739465870000|2025-02-13 16:57:50|328.9|327.2|328.86|327.16|328.91|327.21|328.86|327.16|4
1739465880000|2025-02-13 16:58:00|328.95|327.25|328.95|327.25|329.13|327.43|328.94|327.24|19
1739465890000|2025-02-13 16:58:10|328.92|327.22|328.81|327.11|328.92|327.22|328.81|327.11|10
1739465900000|2025-02-13 16:58:20|328.82|327.12|328.87|327.17|328.87|327.17|328.8|327.1|9
1739465910000|2025-02-13 16:58:30|328.8|327.1|328.67|326.97|328.81|327.11|328.66|326.96|14
1739465920000|2025-02-13 16:58:40|328.66|326.96|328.66|326.96|328.66|326.96|328.64|326.94|4
1739465930000|2025-02-13 16:58:50|328.69|326.99|328.78|327.08|328.78|327.08|328.69|326.99|7
1739465940000|2025-02-13 16:59:00|328.82|327.12|328.94|327.24|328.96|327.26|328.82|327.12|8
1739465950000|2025-02-13 16:59:10|328.97|327.27|329.02|327.32|329.02|327.32|328.97|327.27|4
1739465960000|2025-02-13 16:59:20|329.05|327.35|329.17|327.47|329.17|327.47|329.05|327.35|8
1739465970000|2025-02-13 16:59:30|329.18|327.48|329.24|327.54|329.24|327.54|329.18|327.48|4
1739465980000|2025-02-13 16:59:40|329.25|327.55|329.41|327.71|329.42|327.72|329.25|327.55|6
1739465990000|2025-02-13 16:59:50|329.45|327.75|329.29|327.59|329.49|327.79|329.29|327.59|9
1739466000000|2025-02-13 17:00:00|329.27|327.57|329.28|327.58|329.28|327.58|329.04|327.34|17
1739466010000|2025-02-13 17:00:10|329.32|327.62|329.57|327.87|329.57|327.87|329.32|327.62|16
1739466020000|2025-02-13 17:00:20|329.6|327.9|329.66|327.96|329.82|328.12|329.6|327.9|15
1739466030000|2025-02-13 17:00:30|329.67|327.97|329.52|327.82|329.8|328.1|329.52|327.82|16
1739466040000|2025-02-13 17:00:40|329.54|327.84|329.46|327.76|329.54|327.84|329.45|327.75|9
1739466050000|2025-02-13 17:00:50|329.47|327.77|329.55|327.85|329.61|327.91|329.47|327.77|12
1739466060000|2025-02-13 17:01:00|329.49|327.79|329.7|328|329.71|328.01|329.38|327.68|16
1739466070000|2025-02-13 17:01:10|329.68|327.98|329.82|328.12|329.82|328.12|329.68|327.98|11
1739466080000|2025-02-13 17:01:20|329.83|328.13|329.89|328.19|329.96|328.26|329.83|328.13|8
1739466090000|2025-02-13 17:01:30|329.87|328.17|329.94|328.24|329.95|328.25|329.87|328.17|14
1739466100000|2025-02-13 17:01:40|329.95|328.25|329.96|328.26|329.99|328.29|329.95|328.25|7
1739466110000|2025-02-13 17:01:50|329.93|328.23|330.07|328.37|330.07|328.37|329.93|328.23|11
1739466120000|2025-02-13 17:02:00|330.11|328.41|330.1|328.4|330.19|328.49|330.04|328.34|15
1739466130000|2025-02-13 17:02:10|330.14|328.44|330.11|328.41|330.16|328.46|330.1|328.4|10
1739466140000|2025-02-13 17:02:20|330.13|328.43|330.25|328.55|330.25|328.55|330.1|328.4|8
1739466150000|2025-02-13 17:02:30|330.26|328.56|330.15|328.45|330.27|328.57|330.12|328.42|10
1739466160000|2025-02-13 17:02:40|330.13|328.43|330.15|328.45|330.2|328.5|330.13|328.43|6
1739466170000|2025-02-13 17:02:50|330.1|328.4|330.05|328.35|330.11|328.41|330.03|328.33|11
1739466180000|2025-02-13 17:03:00|329.99|328.29|329.96|328.26|330|328.3|329.85|328.15|11
1739466190000|2025-02-13 17:03:10|329.93|328.23|330.09|328.39|330.09|328.39|329.9|328.2|9
1739466200000|2025-02-13 17:03:20|330.06|328.36|330.18|328.48|330.18|328.48|330.06|328.36|9
1739466210000|2025-02-13 17:03:30|330.19|328.49|330.2|328.5|330.2|328.5|330.14|328.44|6
1739466220000|2025-02-13 17:03:40|330.17|328.47|330.21|328.51|330.25|328.55|330.12|328.42|11
1739466230000|2025-02-13 17:03:50|330.22|328.52|330.04|328.34|330.22|328.52|330.04|328.34|12
1739466240000|2025-02-13 17:04:00|330.05|328.35|330.13|328.43|330.15|328.45|329.92|328.22|16
1739466250000|2025-02-13 17:04:10|330.1|328.4|330.15|328.45|330.15|328.45|330.1|328.4|10
1739466260000|2025-02-13 17:04:20|330.2|328.5|330.23|328.53|330.27|328.57|330.2|328.5|6
1739466270000|2025-02-13 17:04:30|330.24|328.54|330.37|328.67|330.38|328.68|330.24|328.54|7
1739466280000|2025-02-13 17:04:40|330.36|328.66|330.38|328.68|330.38|328.68|330.32|328.62|8
1739466290000|2025-02-13 17:04:50|330.37|328.67|330.38|328.68|330.38|328.68|330.35|328.65|4
1739466300000|2025-02-13 17:05:00|330.37|328.67|330.52|328.82|330.52|328.82|330.34|328.64|10
1739466310000|2025-02-13 17:05:10|330.54|328.84|330.35|328.65|330.55|328.85|330.35|328.65|11
1739466320000|2025-02-13 17:05:20|330.34|328.64|330.11|328.41|330.34|328.64|330.11|328.41|17
1739466330000|2025-02-13 17:05:30|329.98|328.28|330.08|328.38|330.19|328.49|329.98|328.28|17
1739466340000|2025-02-13 17:05:40|330.06|328.36|330.03|328.33|330.09|328.39|330.01|328.31|11
1739466350000|2025-02-13 17:05:50|330.02|328.32|330.04|328.34|330.07|328.37|329.96|328.26|8
1739466360000|2025-02-13 17:06:00|330.05|328.35|330.51|328.81|330.54|328.84|330.05|328.35|20
1739466370000|2025-02-13 17:06:10|330.52|328.82|330.63|328.93|330.65|328.95|330.52|328.82|6
1739466380000|2025-02-13 17:06:20|330.64|328.94|330.67|328.97|330.7|329|330.63|328.93|7
1739466390000|2025-02-13 17:06:30|330.66|328.96|330.61|328.91|330.82|329.12|330.58|328.88|13
1739466400000|2025-02-13 17:06:40|330.63|328.93|330.64|328.94|330.65|328.95|330.57|328.87|10
1739466410000|2025-02-13 17:06:50|330.63|328.93|330.56|328.86|330.63|328.93|330.53|328.83|6
1739466420000|2025-02-13 17:07:00|330.57|328.87|330.74|329.04|330.74|329.04|330.56|328.86|11
1739466430000|2025-02-13 17:07:10|330.72|329.02|330.79|329.09|330.9|329.2|330.72|329.02|13
1739466440000|2025-02-13 17:07:20|330.76|329.06|331.03|329.33|331.04|329.34|330.76|329.06|17
1739466450000|2025-02-13 17:07:30|330.99|329.29|330.88|329.18|331|329.3|330.87|329.17|8
1739466460000|2025-02-13 17:07:40|330.87|329.17|330.78|329.08|330.88|329.18|330.78|329.08|7
1739466470000|2025-02-13 17:07:50|330.77|329.07|330.72|329.02|330.77|329.07|330.72|329.02|6
1739466480000|2025-02-13 17:08:00|330.71|329.01|330.69|328.99|330.78|329.08|330.69|328.99|9
1739466490000|2025-02-13 17:08:10|330.68|328.98|330.55|328.85|330.68|328.98|330.55|328.85|8
1739466500000|2025-02-13 17:08:20|330.54|328.84|330.63|328.93|330.63|328.93|330.51|328.81|8
1739466510000|2025-02-13 17:08:30|330.64|328.94|330.79|329.09|330.79|329.09|330.63|328.93|11
1739466520000|2025-02-13 17:08:40|330.82|329.12|330.76|329.06|330.82|329.12|330.76|329.06|5
1739466530000|2025-02-13 17:08:50|330.75|329.05|330.84|329.14|330.93|329.23|330.69|328.99|12
1739466540000|2025-02-13 17:09:00|330.83|329.13|330.82|329.12|330.85|329.15|330.81|329.11|8
1739466550000|2025-02-13 17:09:10|330.83|329.13|330.9|329.2|330.91|329.21|330.83|329.13|6
1739466560000|2025-02-13 17:09:20|330.87|329.17|330.67|328.97|330.87|329.17|330.65|328.95|13
1739466570000|2025-02-13 17:09:30|330.68|328.98|330.59|328.89|330.68|328.98|330.59|328.89|10
1739466580000|2025-02-13 17:09:40|330.6|328.9|330.59|328.89|330.6|328.9|330.56|328.86|7
1739466590000|2025-02-13 17:09:50|330.58|328.88|330.45|328.75|330.58|328.88|330.45|328.75|5
1739466600000|2025-02-13 17:10:00|330.57|328.87|330.66|328.96|330.7|329|330.57|328.87|8
1739466610000|2025-02-13 17:10:10|330.65|328.95|330.76|329.06|330.79|329.09|330.56|328.86|14
1739466620000|2025-02-13 17:10:20|330.75|329.05|330.75|329.05|330.75|329.05|330.71|329.01|3
1739466630000|2025-02-13 17:10:30|330.74|329.04|330.76|329.06|330.77|329.07|330.74|329.04|7
1739466640000|2025-02-13 17:10:40|330.72|329.02|330.88|329.18|330.88|329.18|330.72|329.02|10
1739466650000|2025-02-13 17:10:50|330.87|329.17|330.88|329.18|330.9|329.2|330.86|329.16|10
1739466660000|2025-02-13 17:11:00|330.89|329.19|330.76|329.06|330.89|329.19|330.75|329.05|5
1739466670000|2025-02-13 17:11:10|330.73|329.03|330.91|329.21|330.92|329.22|330.73|329.03|11
1739466680000|2025-02-13 17:11:20|330.9|329.2|330.74|329.04|330.9|329.2|330.74|329.04|9
1739466690000|2025-02-13 17:11:30|330.75|329.05|330.66|328.96|330.75|329.05|330.66|328.96|10
1739466700000|2025-02-13 17:11:40|330.64|328.94|330.45|328.75|330.65|328.95|330.43|328.73|11
1739466710000|2025-02-13 17:11:50|330.49|328.79|330.5|328.8|330.5|328.8|330.49|328.79|2
1739466720000|2025-02-13 17:12:00|330.49|328.79|330.69|328.99|330.69|328.99|330.49|328.79|10
1739466730000|2025-02-13 17:12:10|330.67|328.97|330.81|329.11|330.81|329.11|330.67|328.97|9
1739466740000|2025-02-13 17:12:20|330.79|329.09|330.73|329.03|330.79|329.09|330.72|329.02|5
1739466750000|2025-02-13 17:12:30|330.72|329.02|330.77|329.07|330.8|329.1|330.72|329.02|7
1739466760000|2025-02-13 17:12:40|330.76|329.06|330.78|329.08|330.78|329.08|330.71|329.01|7
1739466770000|2025-02-13 17:12:50|330.79|329.09|330.82|329.12|330.85|329.15|330.79|329.09|8
1739466780000|2025-02-13 17:13:00|330.81|329.11|330.57|328.87|330.89|329.19|330.57|328.87|12
1739466790000|2025-02-13 17:13:10|330.56|328.86|330.65|328.95|330.66|328.96|330.56|328.86|11
1739466800000|2025-02-13 17:13:20|330.66|328.96|330.84|329.14|330.84|329.14|330.66|328.96|10
1739466810000|2025-02-13 17:13:30|330.82|329.12|330.65|328.95|330.82|329.12|330.62|328.92|7
1739466820000|2025-02-13 17:13:40|330.64|328.94|330.56|328.86|330.65|328.95|330.56|328.86|5
1739466830000|2025-02-13 17:13:50|330.57|328.87|330.44|328.74|330.58|328.88|330.37|328.67|10
1739466840000|2025-02-13 17:14:00|330.43|328.73|330.57|328.87|330.57|328.87|330.43|328.73|13
1739466850000|2025-02-13 17:14:10|330.54|328.84|330.59|328.89|330.62|328.92|330.53|328.83|7
1739466860000|2025-02-13 17:14:20|330.6|328.9|330.59|328.89|330.64|328.94|330.59|328.89|8
1739466870000|2025-02-13 17:14:30|330.58|328.88|330.61|328.91|330.61|328.91|330.58|328.88|6
1739466880000|2025-02-13 17:14:40|330.62|328.92|330.48|328.78|330.62|328.92|330.48|328.78|10
1739466890000|2025-02-13 17:14:50|330.49|328.79|330.56|328.86|330.56|328.86|330.47|328.77|7
1739466900000|2025-02-13 17:15:00|330.57|328.87|330.74|329.04|330.75|329.05|330.57|328.87|11
1739466910000|2025-02-13 17:15:10|330.7|329|330.82|329.12|330.86|329.16|330.7|329|14
1739466920000|2025-02-13 17:15:20|330.8|329.1|330.83|329.13|330.86|329.16|330.78|329.08|14
1739466930000|2025-02-13 17:15:30|330.82|329.12|330.53|328.83|330.82|329.12|330.53|328.83|17
1739466940000|2025-02-13 17:15:40|330.52|328.82|330.42|328.72|330.52|328.82|330.42|328.72|10
1739466950000|2025-02-13 17:15:50|330.43|328.73|330.4|328.7|330.43|328.73|330.33|328.63|10
1739466960000|2025-02-13 17:16:00|330.41|328.71|330.55|328.85|330.55|328.85|330.39|328.69|13
1739466970000|2025-02-13 17:16:10|330.56|328.86|330.65|328.95|330.69|328.99|330.47|328.77|14
1739466980000|2025-02-13 17:16:20|330.66|328.96|330.37|328.67|330.66|328.96|330.37|328.67|15
1739466990000|2025-02-13 17:16:30|330.38|328.68|330.28|328.58|330.39|328.69|330.26|328.56|8
1739467000000|2025-02-13 17:16:40|330.27|328.57|330.03|328.33|330.27|328.57|330.03|328.33|14
1739467010000|2025-02-13 17:16:50|330.04|328.34|329.89|328.19|330.04|328.34|329.89|328.19|16
1739467020000|2025-02-13 17:17:00|329.94|328.24|329.9|328.2|330|328.3|329.9|328.2|13
1739467030000|2025-02-13 17:17:10|329.89|328.19|329.62|327.92|329.89|328.19|329.59|327.89|16
1739467040000|2025-02-13 17:17:20|329.64|327.94|329.64|327.94|329.71|328.01|329.55|327.85|16
1739467050000|2025-02-13 17:17:30|329.63|327.93|329.81|328.11|329.81|328.11|329.59|327.89|13
1739467060000|2025-02-13 17:17:40|329.82|328.12|329.88|328.18|329.89|328.19|329.81|328.11|11
1739467070000|2025-02-13 17:17:50|329.87|328.17|329.68|327.98|329.87|328.17|329.68|327.98|11
1739467080000|2025-02-13 17:18:00|329.67|327.97|329.78|328.08|329.79|328.09|329.64|327.94|7
1739467090000|2025-02-13 17:18:10|329.75|328.05|329.88|328.18|329.88|328.18|329.7|328|8
1739467100000|2025-02-13 17:18:20|329.86|328.16|330|328.3|330.02|328.32|329.86|328.16|14
1739467110000|2025-02-13 17:18:30|329.93|328.23|329.91|328.21|329.97|328.27|329.91|328.21|6
1739467120000|2025-02-13 17:18:40|329.85|328.15|330.06|328.36|330.07|328.37|329.85|328.15|11
1739467130000|2025-02-13 17:18:50|330.05|328.35|330.13|328.43|330.15|328.45|330.04|328.34|13
1739467140000|2025-02-13 17:19:00|330.09|328.39|329.94|328.24|330.11|328.41|329.92|328.22|12
1739467150000|2025-02-13 17:19:10|329.9|328.2|329.73|328.03|329.9|328.2|329.73|328.03|10
1739467160000|2025-02-13 17:19:20|329.74|328.04|329.63|327.93|329.74|328.04|329.63|327.93|10
1739467170000|2025-02-13 17:19:30|329.57|327.87|329.54|327.84|329.57|327.87|329.53|327.83|6
1739467180000|2025-02-13 17:19:40|329.57|327.87|329.53|327.83|329.57|327.87|329.52|327.82|9
1739467190000|2025-02-13 17:19:50|329.49|327.79|329.44|327.74|329.52|327.82|329.41|327.71|12
1739467200000|2025-02-13 17:20:00|329.43|327.73|329.29|327.59|329.43|327.73|329.27|327.57|7
1739467210000|2025-02-13 17:20:10|329.28|327.58|329.24|327.54|329.28|327.58|329.23|327.53|9
1739467220000|2025-02-13 17:20:20|329.25|327.55|329.5|327.8|329.51|327.81|329.25|327.55|12
1739467230000|2025-02-13 17:20:30|329.55|327.85|329.6|327.9|329.67|327.97|329.51|327.81|17
1739467240000|2025-02-13 17:20:40|329.62|327.92|329.58|327.88|329.65|327.95|329.58|327.88|11
1739467250000|2025-02-13 17:20:50|329.66|327.96|329.71|328.01|329.73|328.03|329.64|327.94|12
1739467260000|2025-02-13 17:21:00|329.76|328.06|329.75|328.05|329.98|328.28|329.75|328.05|16
1739467270000|2025-02-13 17:21:10|329.73|328.03|329.63|327.93|329.73|328.03|329.63|327.93|8
1739467280000|2025-02-13 17:21:20|329.64|327.94|329.68|327.98|329.76|328.06|329.63|327.93|13
1739467290000|2025-02-13 17:21:30|329.67|327.97|329.63|327.93|329.67|327.97|329.63|327.93|6
1739467300000|2025-02-13 17:21:40|329.59|327.89|329.7|328|329.7|328|329.58|327.88|7
1739467310000|2025-02-13 17:21:50|329.71|328.01|329.75|328.05|329.75|328.05|329.7|328|8
1739467320000|2025-02-13 17:22:00|329.74|328.04|329.64|327.94|329.74|328.04|329.63|327.93|12
1739467330000|2025-02-13 17:22:10|329.56|327.86|329.56|327.86|329.61|327.91|329.48|327.78|13
1739467340000|2025-02-13 17:22:20|329.69|327.99|329.76|328.06|329.77|328.07|329.65|327.95|11
1739467350000|2025-02-13 17:22:30|329.78|328.08|329.76|328.06|329.8|328.1|329.76|328.06|12
1739467360000|2025-02-13 17:22:40|329.8|328.1|329.74|328.04|329.8|328.1|329.72|328.02|9
1739467370000|2025-02-13 17:22:50|329.73|328.03|329.86|328.16|329.86|328.16|329.73|328.03|6
1739467380000|2025-02-13 17:23:00|329.85|328.15|329.92|328.22|329.95|328.25|329.85|328.15|7
1739467390000|2025-02-13 17:23:10|329.91|328.21|329.92|328.22|329.92|328.22|329.84|328.14|7
1739467400000|2025-02-13 17:23:20|329.83|328.13|329.65|327.95|329.83|328.13|329.65|327.95|7
1739467410000|2025-02-13 17:23:30|329.67|327.97|329.86|328.16|329.86|328.16|329.67|327.97|9
1739467420000|2025-02-13 17:23:40|329.85|328.15|329.81|328.11|329.85|328.15|329.79|328.09|7
1739467430000|2025-02-13 17:23:50|329.82|328.12|329.86|328.16|329.86|328.16|329.82|328.12|3
1739467440000|2025-02-13 17:24:00|329.87|328.17|329.83|328.13|329.91|328.21|329.82|328.12|7
1739467450000|2025-02-13 17:24:10|329.82|328.12|329.77|328.07|329.83|328.13|329.74|328.04|12
1739467460000|2025-02-13 17:24:20|329.83|328.13|330|328.3|330|328.3|329.83|328.13|11
1739467470000|2025-02-13 17:24:30|330.01|328.31|330|328.3|330.04|328.34|330|328.3|6
1739467480000|2025-02-13 17:24:40|330.01|328.31|330.12|328.42|330.12|328.42|330.01|328.31|10
1739467490000|2025-02-13 17:24:50|330.14|328.44|330.16|328.46|330.16|328.46|330.13|328.43|9
1739467500000|2025-02-13 17:25:00|330.17|328.47|330.17|328.47|330.17|328.47|330.12|328.42|6
1739467510000|2025-02-13 17:25:10|330.18|328.48|330.13|328.43|330.19|328.49|330.12|328.42|5
1739467520000|2025-02-13 17:25:20|330.12|328.42|330.15|328.45|330.15|328.45|330.11|328.41|8
1739467530000|2025-02-13 17:25:30|330.24|328.54|330.28|328.58|330.28|328.58|330.24|328.54|3
1739467540000|2025-02-13 17:25:40|330.25|328.55|330.49|328.79|330.51|328.81|330.24|328.54|16
1739467550000|2025-02-13 17:25:50|330.48|328.78|330.55|328.85|330.56|328.86|330.46|328.76|8
1739467560000|2025-02-13 17:26:00|330.52|328.82|330.82|329.12|330.82|329.12|330.51|328.81|18
1739467570000|2025-02-13 17:26:10|330.83|329.13|330.92|329.22|330.94|329.24|330.83|329.13|8
1739467580000|2025-02-13 17:26:20|330.91|329.21|330.85|329.15|330.95|329.25|330.84|329.14|8
1739467590000|2025-02-13 17:26:30|330.86|329.16|330.91|329.21|330.91|329.21|330.81|329.11|7
1739467600000|2025-02-13 17:26:40|330.92|329.22|330.95|329.25|331.04|329.34|330.92|329.22|14
1739467610000|2025-02-13 17:26:50|330.93|329.23|330.98|329.28|330.98|329.28|330.93|329.23|5
1739467620000|2025-02-13 17:27:00|330.97|329.27|330.8|329.1|330.97|329.27|330.8|329.1|9
1739467630000|2025-02-13 17:27:10|330.77|329.07|330.89|329.19|330.91|329.21|330.76|329.06|11
1739467640000|2025-02-13 17:27:20|330.9|329.2|330.89|329.19|330.91|329.21|330.88|329.18|4
1739467650000|2025-02-13 17:27:30|330.9|329.2|331.12|329.42|331.12|329.42|330.9|329.2|11
1739467660000|2025-02-13 17:27:40|331.14|329.44|331.27|329.57|331.32|329.62|331.14|329.44|11
1739467670000|2025-02-13 17:27:50|331.25|329.55|331.13|329.43|331.25|329.55|331.09|329.39|16
1739467680000|2025-02-13 17:28:00|331.17|329.47|331.06|329.36|331.17|329.47|331.06|329.36|11
1739467690000|2025-02-13 17:28:10|331.04|329.34|331.03|329.33|331.12|329.42|331.03|329.33|9
1739467700000|2025-02-13 17:28:20|331.04|329.34|331.03|329.33|331.05|329.35|331.02|329.32|10
1739467710000|2025-02-13 17:28:30|331.02|329.32|331.05|329.35|331.09|329.39|331.01|329.31|9
1739467720000|2025-02-13 17:28:40|331.04|329.34|331.03|329.33|331.05|329.35|331.03|329.33|4
1739467730000|2025-02-13 17:28:50|331.02|329.32|331.05|329.35|331.05|329.35|330.99|329.29|8
1739467740000|2025-02-13 17:29:00|331.04|329.34|331.02|329.32|331.04|329.34|331|329.3|5
1739467750000|2025-02-13 17:29:10|330.98|329.28|330.92|329.22|330.98|329.28|330.91|329.21|5
1739467760000|2025-02-13 17:29:20|330.93|329.23|331.02|329.32|331.02|329.32|330.92|329.22|9
1739467770000|2025-02-13 17:29:30|331|329.3|330.91|329.21|331|329.3|330.91|329.21|7
1739467780000|2025-02-13 17:29:40|330.9|329.2|331|329.3|331|329.3|330.9|329.2|3
1739467790000|2025-02-13 17:29:50|330.99|329.29|331.04|329.34|331.04|329.34|330.99|329.29|2
1739467800000|2025-02-13 17:30:00|331.02|329.32|331.04|329.34|331.07|329.37|330.93|329.23|14
1739467810000|2025-02-13 17:30:10|330.99|329.29|330.84|329.14|330.99|329.29|330.84|329.14|8
1739467820000|2025-02-13 17:30:20|330.81|329.11|330.67|328.97|330.81|329.11|330.67|328.97|10
1739467830000|2025-02-13 17:30:30|330.66|328.96|330.76|329.06|330.76|329.06|330.57|328.87|14
1739467840000|2025-02-13 17:30:40|330.73|329.03|330.65|328.95|330.76|329.06|330.65|328.95|10
1739467850000|2025-02-13 17:30:50|330.64|328.94|330.73|329.03|330.79|329.09|330.61|328.91|8
1739467860000|2025-02-13 17:31:00|330.72|329.02|330.68|328.98|330.72|329.02|330.67|328.97|6
1739467870000|2025-02-13 17:31:10|330.74|329.04|330.98|329.28|331|329.3|330.74|329.04|14
1739467880000|2025-02-13 17:31:20|330.97|329.27|331.15|329.45|331.15|329.45|330.97|329.27|11
1739467890000|2025-02-13 17:31:30|331.17|329.47|331.08|329.38|331.17|329.47|331.03|329.33|12
1739467900000|2025-02-13 17:31:40|331.09|329.39|331.05|329.35|331.14|329.44|331.05|329.35|10
1739467910000|2025-02-13 17:31:50|331.04|329.34|331.02|329.32|331.1|329.4|331.02|329.32|10
1739467920000|2025-02-13 17:32:00|331|329.3|330.92|329.22|331|329.3|330.92|329.22|12
1739467930000|2025-02-13 17:32:10|330.91|329.21|330.94|329.24|330.94|329.24|330.87|329.17|11
1739467940000|2025-02-13 17:32:20|330.93|329.23|330.72|329.02|330.93|329.23|330.72|329.02|16
1739467950000|2025-02-13 17:32:30|330.73|329.03|330.86|329.16|330.89|329.19|330.72|329.02|12
1739467960000|2025-02-13 17:32:40|330.87|329.17|330.84|329.14|330.9|329.2|330.84|329.14|10
1739467970000|2025-02-13 17:32:50|330.83|329.13|330.85|329.15|330.89|329.19|330.83|329.13|9
1739467980000|2025-02-13 17:33:00|330.81|329.11|331.04|329.34|331.05|329.35|330.76|329.06|19
1739467990000|2025-02-13 17:33:10|331.03|329.33|331.1|329.4|331.11|329.41|331.02|329.32|7
1739468000000|2025-02-13 17:33:20|331.13|329.43|330.97|329.27|331.14|329.44|330.97|329.27|14
1739468010000|2025-02-13 17:33:30|330.96|329.26|331.04|329.34|331.05|329.35|330.93|329.23|12
1739468020000|2025-02-13 17:33:40|331.05|329.35|331.14|329.44|331.18|329.48|331.05|329.35|6
1739468030000|2025-02-13 17:33:50|331.15|329.45|331.11|329.41|331.15|329.45|331.09|329.39|6
1739468040000|2025-02-13 17:34:00|331.14|329.44|331.22|329.52|331.23|329.53|331.13|329.43|7
1739468050000|2025-02-13 17:34:10|331.23|329.53|331.32|329.62|331.33|329.63|331.23|329.53|8
1739468060000|2025-02-13 17:34:20|331.33|329.63|331.43|329.73|331.43|329.73|331.33|329.63|9
1739468070000|2025-02-13 17:34:30|331.44|329.74|331.5|329.8|331.56|329.86|331.44|329.74|12
1739468080000|2025-02-13 17:34:40|331.43|329.73|331.39|329.69|331.46|329.76|331.39|329.69|8
1739468090000|2025-02-13 17:34:50|331.38|329.68|331.42|329.72|331.42|329.72|331.38|329.68|5
1739468100000|2025-02-13 17:35:00|331.44|329.74|331.45|329.75|331.5|329.8|331.44|329.74|9
1739468110000|2025-02-13 17:35:10|331.44|329.74|331.39|329.69|331.48|329.78|331.37|329.67|10
1739468120000|2025-02-13 17:35:20|331.38|329.68|331.38|329.68|331.44|329.74|331.37|329.67|7
1739468130000|2025-02-13 17:35:30|331.39|329.69|331.7|330|331.72|330.02|331.39|329.69|13
1739468140000|2025-02-13 17:35:40|331.75|330.05|331.72|330.02|331.78|330.08|331.7|330|7
1739468150000|2025-02-13 17:35:50|331.71|330.01|331.81|330.11|331.82|330.12|331.71|330.01|7
1739468160000|2025-02-13 17:36:00|331.78|330.08|331.81|330.11|331.82|330.12|331.75|330.05|10
1739468170000|2025-02-13 17:36:10|331.82|330.12|332.02|330.32|332.03|330.33|331.82|330.12|8
1739468180000|2025-02-13 17:36:20|332.06|330.36|331.82|330.12|332.24|330.54|331.82|330.12|20
1739468190000|2025-02-13 17:36:30|331.79|330.09|331.54|329.84|331.79|330.09|331.54|329.84|17
1739468200000|2025-02-13 17:36:40|331.55|329.85|331.56|329.86|331.61|329.91|331.52|329.82|8
1739468210000|2025-02-13 17:36:50|331.5|329.8|331.44|329.74|331.5|329.8|331.44|329.74|6
1739468220000|2025-02-13 17:37:00|331.43|329.73|331.31|329.61|331.43|329.73|331.31|329.61|10
1739468230000|2025-02-13 17:37:10|331.3|329.6|331.45|329.75|331.47|329.77|331.3|329.6|19
1739468240000|2025-02-13 17:37:20|331.46|329.76|331.67|329.97|331.67|329.97|331.46|329.76|9
1739468250000|2025-02-13 17:37:30|331.64|329.94|331.57|329.87|331.64|329.94|331.57|329.87|5
1739468260000|2025-02-13 17:37:40|331.58|329.88|331.55|329.85|331.63|329.93|331.55|329.85|9
1739468270000|2025-02-13 17:37:50|331.54|329.84|331.51|329.81|331.58|329.88|331.51|329.81|9
1739468280000|2025-02-13 17:38:00|331.5|329.8|331.57|329.87|331.57|329.87|331.49|329.79|8
1739468290000|2025-02-13 17:38:10|331.56|329.86|331.83|330.13|331.84|330.14|331.55|329.85|11
1739468300000|2025-02-13 17:38:20|331.82|330.12|331.73|330.03|331.82|330.12|331.71|330.01|10
1739468310000|2025-02-13 17:38:30|331.77|330.07|331.68|329.98|331.78|330.08|331.68|329.98|10
1739468320000|2025-02-13 17:38:40|331.67|329.97|331.63|329.93|331.67|329.97|331.59|329.89|11
1739468330000|2025-02-13 17:38:50|331.6|329.9|331.61|329.91|331.63|329.93|331.58|329.88|7
1739468340000|2025-02-13 17:39:00|331.64|329.94|331.65|329.95|331.65|329.95|331.57|329.87|9
1739468350000|2025-02-13 17:39:10|331.66|329.96|331.7|330|331.71|330.01|331.66|329.96|5
1739468360000|2025-02-13 17:39:20|331.71|330.01|331.8|330.1|331.8|330.1|331.7|330|10
1739468370000|2025-02-13 17:39:30|331.79|330.09|331.81|330.11|331.82|330.12|331.76|330.06|7
1739468380000|2025-02-13 17:39:40|331.82|330.12|331.85|330.15|331.87|330.17|331.82|330.12|4
1739468390000|2025-02-13 17:39:50|331.84|330.14|331.77|330.07|331.84|330.14|331.74|330.04|8
1739468400000|2025-02-13 17:40:00|331.78|330.08|331.86|330.16|331.86|330.16|331.78|330.08|8
1739468410000|2025-02-13 17:40:10|331.84|330.14|331.74|330.04|331.9|330.2|331.74|330.04|13
1739468420000|2025-02-13 17:40:20|331.71|330.01|331.76|330.06|331.76|330.06|331.7|330|10
1739468430000|2025-02-13 17:40:30|331.77|330.07|331.72|330.02|331.84|330.14|331.69|329.99|16
1739468440000|2025-02-13 17:40:40|331.71|330.01|331.63|329.93|331.71|330.01|331.63|329.93|7
1739468450000|2025-02-13 17:40:50|331.64|329.94|331.77|330.07|331.8|330.1|331.64|329.94|10
1739468460000|2025-02-13 17:41:00|331.87|330.17|331.78|330.08|331.87|330.17|331.77|330.07|8
1739468470000|2025-02-13 17:41:10|331.77|330.07|332.02|330.32|332.02|330.32|331.77|330.07|10
1739468480000|2025-02-13 17:41:20|332.05|330.35|332.06|330.36|332.08|330.38|332.05|330.35|9
1739468490000|2025-02-13 17:41:30|332.05|330.35|332.03|330.33|332.05|330.35|332.01|330.31|7
1739468500000|2025-02-13 17:41:40|332.06|330.36|331.86|330.16|332.06|330.36|331.86|330.16|9
1739468510000|2025-02-13 17:41:50|331.84|330.14|331.77|330.07|331.84|330.14|331.77|330.07|9
1739468520000|2025-02-13 17:42:00|331.76|330.06|331.57|329.87|331.76|330.06|331.56|329.86|12
1739468530000|2025-02-13 17:42:10|331.56|329.86|331.63|329.93|331.66|329.96|331.56|329.86|15
1739468540000|2025-02-13 17:42:20|331.62|329.92|331.65|329.95|331.66|329.96|331.62|329.92|8
1739468550000|2025-02-13 17:42:30|331.75|330.05|331.77|330.07|331.79|330.09|331.72|330.02|12
1739468560000|2025-02-13 17:42:40|331.78|330.08|331.85|330.15|331.86|330.16|331.78|330.08|6
1739468570000|2025-02-13 17:42:50|331.86|330.16|331.91|330.21|331.91|330.21|331.86|330.16|7
1739468580000|2025-02-13 17:43:00|331.9|330.2|331.88|330.18|331.94|330.24|331.78|330.08|14
1739468590000|2025-02-13 17:43:10|331.89|330.19|331.89|330.19|331.89|330.19|331.83|330.13|8
1739468600000|2025-02-13 17:43:20|331.9|330.2|331.92|330.22|331.94|330.24|331.9|330.2|7
1739468610000|2025-02-13 17:43:30|331.91|330.21|331.79|330.09|331.91|330.21|331.79|330.09|9
1739468620000|2025-02-13 17:43:40|331.8|330.1|331.74|330.04|331.81|330.11|331.74|330.04|8
1739468630000|2025-02-13 17:43:50|331.78|330.08|331.72|330.02|331.78|330.08|331.72|330.02|7
1739468640000|2025-02-13 17:44:00|331.73|330.03|331.71|330.01|331.76|330.06|331.71|330.01|8
1739468650000|2025-02-13 17:44:10|331.66|329.96|331.67|329.97|331.68|329.98|331.63|329.93|8
1739468660000|2025-02-13 17:44:20|331.73|330.03|331.78|330.08|331.78|330.08|331.73|330.03|3
1739468670000|2025-02-13 17:44:30|331.77|330.07|331.92|330.22|331.92|330.22|331.77|330.07|5
1739468680000|2025-02-13 17:44:40|331.91|330.21|331.91|330.21|331.92|330.22|331.84|330.14|8
1739468690000|2025-02-13 17:44:50|331.93|330.23|331.96|330.26|331.96|330.26|331.93|330.23|4
1739468700000|2025-02-13 17:45:00|331.97|330.27|331.88|330.18|331.98|330.28|331.86|330.16|13
1739468710000|2025-02-13 17:45:10|331.91|330.21|332.09|330.39|332.12|330.42|331.91|330.21|17
1739468720000|2025-02-13 17:45:20|332.08|330.38|331.92|330.22|332.11|330.41|331.92|330.22|15
1739468730000|2025-02-13 17:45:30|331.94|330.24|331.98|330.28|331.98|330.28|331.94|330.24|6
1739468740000|2025-02-13 17:45:40|331.99|330.29|331.97|330.27|332.02|330.32|331.97|330.27|6
1739468750000|2025-02-13 17:45:50|332|330.3|332.23|330.53|332.26|330.56|332|330.3|10
1739468760000|2025-02-13 17:46:00|332.24|330.54|332.16|330.46|332.24|330.54|332.15|330.45|7
1739468770000|2025-02-13 17:46:10|332.17|330.47|332.26|330.56|332.26|330.56|332.17|330.47|6
1739468780000|2025-02-13 17:46:20|332.29|330.59|332.33|330.63|332.33|330.63|332.24|330.54|11
1739468790000|2025-02-13 17:46:30|332.37|330.67|332.45|330.75|332.5|330.8|332.37|330.67|13
1739468800000|2025-02-13 17:46:40|332.42|330.72|332.26|330.56|332.42|330.72|332.25|330.55|11
1739468810000|2025-02-13 17:46:50|332.23|330.53|332.36|330.66|332.36|330.66|332.23|330.53|8
1739468820000|2025-02-13 17:47:00|332.37|330.67|332.37|330.67|332.42|330.72|332.3|330.6|10
1739468830000|2025-02-13 17:47:10|332.33|330.63|332.3|330.6|332.33|330.63|332.3|330.6|2
1739468840000|2025-02-13 17:47:20|332.27|330.57|332.22|330.52|332.27|330.57|332.21|330.51|6
1739468850000|2025-02-13 17:47:30|332.13|330.43|332.22|330.52|332.22|330.52|332.13|330.43|8
1739468860000|2025-02-13 17:47:40|332.2|330.5|332.34|330.64|332.36|330.66|332.2|330.5|16
1739468870000|2025-02-13 17:47:50|332.35|330.65|332.33|330.63|332.41|330.71|332.33|330.63|8
1739468880000|2025-02-13 17:48:00|332.28|330.58|332.27|330.57|332.3|330.6|332.23|330.53|10
1739468890000|2025-02-13 17:48:10|332.28|330.58|332.32|330.62|332.32|330.62|332.28|330.58|5
1739468900000|2025-02-13 17:48:20|332.31|330.61|332.22|330.52|332.31|330.61|332.21|330.51|8
1739468910000|2025-02-13 17:48:30|332.19|330.49|332.28|330.58|332.28|330.58|332.19|330.49|4
1739468920000|2025-02-13 17:48:40|332.29|330.59|332.23|330.53|332.29|330.59|332.22|330.52|6
1739468930000|2025-02-13 17:48:50|332.24|330.54|332.27|330.57|332.27|330.57|332.24|330.54|2
1739468940000|2025-02-13 17:49:00|332.28|330.58|332.43|330.73|332.43|330.73|332.28|330.58|11
1739468950000|2025-02-13 17:49:10|332.42|330.72|332.44|330.74|332.45|330.75|332.39|330.69|12
1739468960000|2025-02-13 17:49:20|332.49|330.79|332.54|330.84|332.54|330.84|332.47|330.77|8
1739468970000|2025-02-13 17:49:30|332.51|330.81|332.55|330.85|332.55|330.85|332.51|330.81|5
1739468980000|2025-02-13 17:49:40|332.58|330.88|332.54|330.84|332.58|330.88|332.53|330.83|5
1739468990000|2025-02-13 17:49:50|332.53|330.83|332.44|330.74|332.53|330.83|332.44|330.74|6
1739469000000|2025-02-13 17:50:00|332.43|330.73|332.35|330.65|332.49|330.79|332.33|330.63|14
1739469010000|2025-02-13 17:50:10|332.34|330.64|332.19|330.49|332.34|330.64|332.19|330.49|10
1739469020000|2025-02-13 17:50:20|332.16|330.46|332.19|330.49|332.21|330.51|332.16|330.46|6
1739469030000|2025-02-13 17:50:30|332.2|330.5|332.21|330.51|332.21|330.51|332.2|330.5|2
1739469040000|2025-02-13 17:50:40|332.24|330.54|332.22|330.52|332.25|330.55|332.21|330.51|7
1739469060000|2025-02-13 17:51:00|332.19|330.49|332.34|330.64|332.34|330.64|332.19|330.49|10
1739469070000|2025-02-13 17:51:10|332.33|330.63|332.25|330.55|332.33|330.63|332.24|330.54|6
1739469080000|2025-02-13 17:51:20|332.24|330.54|332.21|330.51|332.26|330.56|332.21|330.51|7
1739469090000|2025-02-13 17:51:30|332.23|330.53|332.23|330.53|332.24|330.54|332.23|330.53|3
1739469100000|2025-02-13 17:51:40|332.24|330.54|332.24|330.54|332.27|330.57|332.24|330.54|3
1739469110000|2025-02-13 17:51:50|332.23|330.53|332.23|330.53|332.25|330.55|332.21|330.51|9
1739469120000|2025-02-13 17:52:00|332.26|330.56|332.4|330.7|332.44|330.74|332.26|330.56|12
1739469130000|2025-02-13 17:52:10|332.41|330.71|332.35|330.65|332.41|330.71|332.32|330.62|6
1739469140000|2025-02-13 17:52:20|332.34|330.64|332.21|330.51|332.34|330.64|332.2|330.5|11
1739469150000|2025-02-13 17:52:30|332.22|330.52|332.18|330.48|332.22|330.52|332.14|330.44|5
1739469160000|2025-02-13 17:52:40|332.17|330.47|332.09|330.39|332.17|330.47|332|330.3|5
1739469170000|2025-02-13 17:52:50|332.1|330.4|332.12|330.42|332.12|330.42|332.09|330.39|5
1739469180000|2025-02-13 17:53:00|332.11|330.41|331.95|330.25|332.11|330.41|331.95|330.25|7
1739469190000|2025-02-13 17:53:10|331.94|330.24|331.71|330.01|331.94|330.24|331.71|330.01|7
1739469200000|2025-02-13 17:53:20|331.69|329.99|331.68|329.98|331.7|330|331.59|329.89|10
1739469210000|2025-02-13 17:53:30|331.69|329.99|331.78|330.08|331.79|330.09|331.69|329.99|11
1739469220000|2025-02-13 17:53:40|331.79|330.09|331.91|330.21|331.93|330.23|331.79|330.09|10
1739469230000|2025-02-13 17:53:50|331.88|330.18|331.73|330.03|331.88|330.18|331.73|330.03|11
1739469240000|2025-02-13 17:54:00|331.75|330.05|331.69|329.99|331.75|330.05|331.63|329.93|11
1739469250000|2025-02-13 17:54:10|331.73|330.03|331.81|330.11|331.82|330.12|331.73|330.03|7
1739469260000|2025-02-13 17:54:20|331.8|330.1|331.81|330.11|331.81|330.11|331.8|330.1|2
1739469270000|2025-02-13 17:54:30|331.82|330.12|331.78|330.08|331.86|330.16|331.78|330.08|10
1739469280000|2025-02-13 17:54:40|331.77|330.07|331.83|330.13|331.84|330.14|331.77|330.07|7
1739469290000|2025-02-13 17:54:50|331.87|330.17|331.92|330.22|331.93|330.23|331.86|330.16|7
1739469300000|2025-02-13 17:55:00|331.89|330.19|331.74|330.04|331.89|330.19|331.74|330.04|8
1739469310000|2025-02-13 17:55:10|331.75|330.05|331.8|330.1|331.81|330.11|331.7|330|9
1739469320000|2025-02-13 17:55:20|331.82|330.12|331.82|330.12|331.91|330.21|331.82|330.12|8
1739469330000|2025-02-13 17:55:30|331.81|330.11|331.7|330|331.81|330.11|331.7|330|7
1739469340000|2025-02-13 17:55:40|331.73|330.03|331.83|330.13|331.83|330.13|331.73|330.03|10
1739469350000|2025-02-13 17:55:50|331.85|330.15|331.89|330.19|331.94|330.24|331.85|330.15|13
1739469360000|2025-02-13 17:56:00|331.88|330.18|331.77|330.07|331.89|330.19|331.77|330.07|5
1739469370000|2025-02-13 17:56:10|331.81|330.11|331.82|330.12|331.85|330.15|331.81|330.11|5
1739469380000|2025-02-13 17:56:20|331.81|330.11|331.85|330.15|331.86|330.16|331.81|330.11|8
1739469390000|2025-02-13 17:56:30|331.84|330.14|331.85|330.15|331.85|330.15|331.8|330.1|6
1739469400000|2025-02-13 17:56:40|331.84|330.14|331.71|330.01|331.84|330.14|331.71|330.01|8
1739469410000|2025-02-13 17:56:50|331.78|330.08|331.79|330.09|331.87|330.17|331.78|330.08|10
1739469420000|2025-02-13 17:57:00|331.77|330.07|331.56|329.86|331.77|330.07|331.56|329.86|9
1739469430000|2025-02-13 17:57:10|331.54|329.84|331.37|329.67|331.54|329.84|331.31|329.61|16
1739469440000|2025-02-13 17:57:20|331.36|329.66|331.4|329.7|331.4|329.7|331.36|329.66|5
1739469450000|2025-02-13 17:57:30|331.39|329.69|331.33|329.63|331.39|329.69|331.31|329.61|5
1739469460000|2025-02-13 17:57:40|331.32|329.62|331.34|329.64|331.34|329.64|331.28|329.58|6
1739469470000|2025-02-13 17:57:50|331.36|329.66|331.29|329.59|331.38|329.68|331.29|329.59|5
1739469480000|2025-02-13 17:58:00|331.32|329.62|331.33|329.63|331.4|329.7|331.32|329.62|9
1739469490000|2025-02-13 17:58:10|331.32|329.62|331.24|329.54|331.32|329.62|331.24|329.54|5
1739469500000|2025-02-13 17:58:20|331.23|329.53|331.03|329.33|331.23|329.53|331.02|329.32|11
1739469510000|2025-02-13 17:58:30|331.04|329.34|331.01|329.31|331.05|329.35|330.97|329.27|11
1739469520000|2025-02-13 17:58:40|331.02|329.32|331.2|329.5|331.2|329.5|331.02|329.32|16
1739469530000|2025-02-13 17:58:50|331.21|329.51|331.2|329.5|331.22|329.52|331.19|329.49|4
1739469540000|2025-02-13 17:59:00|331.21|329.51|331.25|329.55|331.28|329.58|331.21|329.51|4
1739469550000|2025-02-13 17:59:10|331.24|329.54|331.21|329.51|331.27|329.57|331.18|329.48|6
1739469560000|2025-02-13 17:59:20|331.22|329.52|331.24|329.54|331.26|329.56|331.22|329.52|5
1739469570000|2025-02-13 17:59:30|331.25|329.55|331.12|329.42|331.25|329.55|331.12|329.42|7
1739469580000|2025-02-13 17:59:40|331.13|329.43|331.22|329.52|331.22|329.52|331.13|329.43|7
1739469590000|2025-02-13 17:59:50|331.18|329.48|331.11|329.41|331.18|329.48|331.11|329.41|5
1739469600000|2025-02-13 18:00:00|331.12|329.42|330.93|329.23|331.17|329.47|330.93|329.23|16
1739469610000|2025-02-13 18:00:10|330.88|329.18|330.98|329.28|330.98|329.28|330.73|329.03|19
1739469620000|2025-02-13 18:00:20|330.99|329.29|331.09|329.39|331.11|329.41|330.99|329.29|10
1739469630000|2025-02-13 18:00:30|331.06|329.36|330.93|329.23|331.06|329.36|330.93|329.23|7
1739469640000|2025-02-13 18:00:40|330.92|329.22|330.92|329.22|330.98|329.28|330.9|329.2|10
1739469650000|2025-02-13 18:00:50|330.91|329.21|330.97|329.27|330.97|329.27|330.91|329.21|11
1739469660000|2025-02-13 18:01:00|331|329.3|331.08|329.38|331.09|329.39|331|329.3|8
1739469670000|2025-02-13 18:01:10|331.09|329.39|331.15|329.45|331.15|329.45|331.08|329.38|10
1739469680000|2025-02-13 18:01:20|331.16|329.46|331.31|329.61|331.31|329.61|331.16|329.46|9
1739469690000|2025-02-13 18:01:30|331.26|329.56|331.14|329.44|331.26|329.56|331.08|329.38|13
1739469700000|2025-02-13 18:01:40|331.15|329.45|331.17|329.47|331.17|329.47|331.13|329.43|8
1739469710000|2025-02-13 18:01:50|331.18|329.48|331.31|329.61|331.32|329.62|331.18|329.48|12
1739469720000|2025-02-13 18:02:00|331.32|329.62|331.19|329.49|331.39|329.69|331.19|329.49|6
1739469730000|2025-02-13 18:02:10|331.14|329.44|330.97|329.27|331.14|329.44|330.97|329.27|12
1739469740000|2025-02-13 18:02:20|330.96|329.26|330.84|329.14|330.96|329.26|330.84|329.14|8
1739469750000|2025-02-13 18:02:30|330.87|329.17|331.04|329.34|331.04|329.34|330.87|329.17|12
1739469760000|2025-02-13 18:02:40|331.05|329.35|331.02|329.32|331.1|329.4|331.01|329.31|9
1739469770000|2025-02-13 18:02:50|331.03|329.33|331.07|329.37|331.07|329.37|331.02|329.32|11
1739469780000|2025-02-13 18:03:00|331.09|329.39|330.85|329.15|331.09|329.39|330.84|329.14|11
1739469790000|2025-02-13 18:03:10|330.78|329.08|330.48|328.78|330.78|329.08|330.48|328.78|16
1739469800000|2025-02-13 18:03:20|330.49|328.79|330.29|328.59|330.51|328.81|330.29|328.59|10
1739469810000|2025-02-13 18:03:30|330.31|328.61|330.43|328.73|330.43|328.73|330.31|328.61|10
1739469820000|2025-02-13 18:03:40|330.42|328.72|330.36|328.66|330.42|328.72|330.36|328.66|5
1739469830000|2025-02-13 18:03:50|330.35|328.65|330.3|328.6|330.35|328.65|330.29|328.59|7
1739469840000|2025-02-13 18:04:00|330.29|328.59|330.18|328.48|330.29|328.59|330.18|328.48|14
1739469850000|2025-02-13 18:04:10|330.09|328.39|329.91|328.21|330.12|328.42|329.83|328.13|18
1739469860000|2025-02-13 18:04:20|329.83|328.13|329.94|328.24|329.98|328.28|329.83|328.13|9
1739469870000|2025-02-13 18:04:30|329.9|328.2|329.91|328.21|329.92|328.22|329.88|328.18|9
1739469880000|2025-02-13 18:04:40|329.9|328.2|329.92|328.22|329.93|328.23|329.89|328.19|11
1739469890000|2025-02-13 18:04:50|329.93|328.23|330.03|328.33|330.08|328.38|329.93|328.23|8
1739469900000|2025-02-13 18:05:00|330.05|328.35|330.15|328.45|330.15|328.45|330.05|328.35|12
1739469910000|2025-02-13 18:05:10|330.14|328.44|330.07|328.37|330.14|328.44|330|328.3|16
1739469920000|2025-02-13 18:05:20|330.12|328.42|330.23|328.53|330.25|328.55|330.12|328.42|9
1739469930000|2025-02-13 18:05:30|330.24|328.54|330.35|328.65|330.36|328.66|330.24|328.54|8
1739469940000|2025-02-13 18:05:40|330.36|328.66|330.25|328.55|330.39|328.69|330.25|328.55|6
1739469950000|2025-02-13 18:05:50|330.3|328.6|330.31|328.61|330.32|328.62|330.3|328.6|4
1739469960000|2025-02-13 18:06:00|330.32|328.62|330.21|328.51|330.43|328.73|330.21|328.51|16
1739469970000|2025-02-13 18:06:10|330.18|328.48|329.84|328.14|330.18|328.48|329.83|328.13|18
1739469980000|2025-02-13 18:06:20|329.83|328.13|329.74|328.04|329.83|328.13|329.73|328.03|6
1739469990000|2025-02-13 18:06:30|329.73|328.03|329.65|327.95|329.73|328.03|329.65|327.95|6
1739470000000|2025-02-13 18:06:40|329.64|327.94|329.6|327.9|329.64|327.94|329.48|327.78|14
1739470010000|2025-02-13 18:06:50|329.59|327.89|329.6|327.9|329.6|327.9|329.59|327.89|2
1739470020000|2025-02-13 18:07:00|329.59|327.89|329.68|327.98|329.7|328|329.59|327.89|12
1739470030000|2025-02-13 18:07:10|329.69|327.99|329.79|328.09|329.79|328.09|329.69|327.99|9
1739470040000|2025-02-13 18:07:20|329.82|328.12|329.78|328.08|329.9|328.2|329.77|328.07|12
1739470050000|2025-02-13 18:07:30|329.79|328.09|329.88|328.18|329.88|328.18|329.79|328.09|6
1739470060000|2025-02-13 18:07:40|329.89|328.19|329.94|328.24|329.94|328.24|329.89|328.19|5
1739470070000|2025-02-13 18:07:50|329.88|328.18|329.82|328.12|329.92|328.22|329.8|328.1|10
1739470080000|2025-02-13 18:08:00|329.83|328.13|329.83|328.13|329.92|328.22|329.82|328.12|9
1739470090000|2025-02-13 18:08:10|329.82|328.12|329.78|328.08|329.82|328.12|329.78|328.08|7
1739470100000|2025-02-13 18:08:20|329.75|328.05|329.23|327.53|329.76|328.06|329.21|327.51|15
1739470110000|2025-02-13 18:08:30|329.24|327.54|329.39|327.69|329.4|327.7|329.24|327.54|8
1739470120000|2025-02-13 18:08:40|329.4|327.7|329.42|327.72|329.43|327.73|329.4|327.7|5
1739470130000|2025-02-13 18:08:50|329.43|327.73|329.41|327.71|329.43|327.73|329.34|327.64|11
1739470140000|2025-02-13 18:09:00|329.45|327.75|329.72|328.02|329.74|328.04|329.45|327.75|14
1739470150000|2025-02-13 18:09:10|329.73|328.03|329.75|328.05|329.75|328.05|329.69|327.99|9
1739470160000|2025-02-13 18:09:20|329.76|328.06|329.87|328.17|329.87|328.17|329.76|328.06|8
1739470170000|2025-02-13 18:09:30|329.88|328.18|329.84|328.14|329.88|328.18|329.8|328.1|6
1739470180000|2025-02-13 18:09:40|329.85|328.15|329.85|328.15|329.87|328.17|329.84|328.14|5
1739470190000|2025-02-13 18:09:50|329.86|328.16|329.85|328.15|329.86|328.16|329.81|328.11|5
1739470200000|2025-02-13 18:10:00|329.86|328.16|329.85|328.15|329.89|328.19|329.85|328.15|4
1739470210000|2025-02-13 18:10:10|329.86|328.16|329.72|328.02|329.86|328.16|329.72|328.02|7
1739470220000|2025-02-13 18:10:20|329.71|328.01|329.81|328.11|329.83|328.13|329.71|328.01|9
1739470230000|2025-02-13 18:10:30|329.8|328.1|329.74|328.04|329.8|328.1|329.72|328.02|8
1739470240000|2025-02-13 18:10:40|329.72|328.02|329.92|328.22|329.92|328.22|329.72|328.02|9
1739470250000|2025-02-13 18:10:50|329.95|328.25|329.9|328.2|329.95|328.25|329.88|328.18|9
1739470260000|2025-02-13 18:11:00|329.91|328.21|329.89|328.19|329.92|328.22|329.85|328.15|12
1739470270000|2025-02-13 18:11:10|329.9|328.2|329.96|328.26|329.97|328.27|329.85|328.15|14
1739470280000|2025-02-13 18:11:20|329.99|328.29|329.97|328.27|330.01|328.31|329.93|328.23|11
1739470290000|2025-02-13 18:11:30|329.98|328.28|329.93|328.23|329.98|328.28|329.89|328.19|9
1739470300000|2025-02-13 18:11:40|329.94|328.24|329.9|328.2|329.96|328.26|329.9|328.2|7
1739470310000|2025-02-13 18:11:50|329.85|328.15|329.86|328.16|329.86|328.16|329.82|328.12|7
1739470320000|2025-02-13 18:12:00|329.85|328.15|329.86|328.16|329.88|328.18|329.83|328.13|8
1739470330000|2025-02-13 18:12:10|329.87|328.17|329.88|328.18|329.89|328.19|329.87|328.17|6
1739470340000|2025-02-13 18:12:20|329.84|328.14|329.9|328.2|329.9|328.2|329.76|328.06|12
1739470350000|2025-02-13 18:12:30|329.91|328.21|329.94|328.24|329.94|328.24|329.91|328.21|4
1739470360000|2025-02-13 18:12:40|329.97|328.27|329.99|328.29|329.99|328.29|329.95|328.25|6
1739470370000|2025-02-13 18:12:50|329.95|328.25|329.95|328.25|329.95|328.25|329.95|328.25|1
1739470380000|2025-02-13 18:13:00|329.94|328.24|329.93|328.23|329.94|328.24|329.93|328.23|2
1739470390000|2025-02-13 18:13:10|329.91|328.21|329.99|328.29|329.99|328.29|329.87|328.17|8
1739470400000|2025-02-13 18:13:20|330|328.3|330.05|328.35|330.05|328.35|330|328.3|4
1739470410000|2025-02-13 18:13:30|330.06|328.36|329.92|328.22|330.06|328.36|329.92|328.22|6
1739470420000|2025-02-13 18:13:40|329.89|328.19|329.9|328.2|329.9|328.2|329.88|328.18|4
1739470430000|2025-02-13 18:13:50|329.88|328.18|329.82|328.12|329.89|328.19|329.82|328.12|6
1739470440000|2025-02-13 18:14:00|329.83|328.13|329.93|328.23|329.93|328.23|329.73|328.03|10
1739470450000|2025-02-13 18:14:10|329.94|328.24|330.07|328.37|330.07|328.37|329.94|328.24|9
1739470460000|2025-02-13 18:14:20|330.08|328.38|330.03|328.33|330.08|328.38|330.03|328.33|5
1739470470000|2025-02-13 18:14:30|330.01|328.31|329.95|328.25|330.01|328.31|329.94|328.24|6
1739470480000|2025-02-13 18:14:40|329.94|328.24|329.86|328.16|329.94|328.24|329.84|328.14|10
1739470490000|2025-02-13 18:14:50|329.87|328.17|329.99|328.29|329.99|328.29|329.87|328.17|9
1739470500000|2025-02-13 18:15:00|330.02|328.32|330.23|328.53|330.33|328.63|330.02|328.32|16
1739470510000|2025-02-13 18:15:10|330.2|328.5|330.55|328.85|330.55|328.85|330.2|328.5|14
1739470520000|2025-02-13 18:15:20|330.54|328.84|330.48|328.78|330.54|328.84|330.48|328.78|12
1739470530000|2025-02-13 18:15:30|330.47|328.77|330.38|328.68|330.47|328.77|330.31|328.61|17
1739470540000|2025-02-13 18:15:40|330.39|328.69|330.42|328.72|330.45|328.75|330.39|328.69|5
1739470550000|2025-02-13 18:15:50|330.41|328.71|330.42|328.72|330.43|328.73|330.38|328.68|4
1739470560000|2025-02-13 18:16:00|330.41|328.71|330.42|328.72|330.42|328.72|330.38|328.68|10
1739470570000|2025-02-13 18:16:10|330.43|328.73|330.43|328.73|330.44|328.74|330.39|328.69|7
1739470580000|2025-02-13 18:16:20|330.48|328.78|330.63|328.93|330.63|328.93|330.48|328.78|8
1739470590000|2025-02-13 18:16:30|330.57|328.87|330.75|329.05|330.75|329.05|330.54|328.84|17
1739470600000|2025-02-13 18:16:40|330.76|329.06|330.78|329.08|330.82|329.12|330.76|329.06|6
1739470610000|2025-02-13 18:16:50|330.77|329.07|330.8|329.1|330.8|329.1|330.76|329.06|7
1739470620000|2025-02-13 18:17:00|330.77|329.07|330.85|329.15|330.85|329.15|330.74|329.04|8
1739470630000|2025-02-13 18:17:10|330.81|329.11|330.85|329.15|330.88|329.18|330.81|329.11|6
1739470640000|2025-02-13 18:17:20|330.86|329.16|330.91|329.21|330.91|329.21|330.85|329.15|6
1739470650000|2025-02-13 18:17:30|330.94|329.24|330.9|329.2|330.95|329.25|330.89|329.19|5
1739470660000|2025-02-13 18:17:40|330.91|329.21|330.88|329.18|330.91|329.21|330.88|329.18|5
1739470670000|2025-02-13 18:17:50|330.89|329.19|330.79|329.09|330.89|329.19|330.75|329.05|9
1739470680000|2025-02-13 18:18:00|330.81|329.11|330.76|329.06|330.86|329.16|330.76|329.06|9
1739470690000|2025-02-13 18:18:10|330.77|329.07|330.83|329.13|330.83|329.13|330.77|329.07|3
1739470700000|2025-02-13 18:18:20|330.82|329.12|330.8|329.1|330.82|329.12|330.79|329.09|4
1739470710000|2025-02-13 18:18:30|330.77|329.07|330.71|329.01|330.78|329.08|330.71|329.01|9
1739470720000|2025-02-13 18:18:40|330.69|328.99|330.74|329.04|330.74|329.04|330.69|328.99|4
1739470730000|2025-02-13 18:18:50|330.73|329.03|330.72|329.02|330.73|329.03|330.69|328.99|5
1739470740000|2025-02-13 18:19:00|330.67|328.97|329.88|328.18|330.68|328.98|329.78|328.08|22
1739470750000|2025-02-13 18:19:10|329.9|328.2|329.79|328.09|329.92|328.22|329.76|328.06|20
1739470760000|2025-02-13 18:19:20|329.8|328.1|329.98|328.28|330.02|328.32|329.78|328.08|17
1739470770000|2025-02-13 18:19:30|330|328.3|329.88|328.18|330.01|328.31|329.85|328.15|11
1739470780000|2025-02-13 18:19:40|329.89|328.19|329.92|328.22|329.97|328.27|329.89|328.19|7
1739470790000|2025-02-13 18:19:50|329.91|328.21|330.03|328.33|330.03|328.33|329.91|328.21|6
1739470800000|2025-02-13 18:20:00|330.04|328.34|330.09|328.39|330.09|328.39|329.95|328.25|16
1739470810000|2025-02-13 18:20:10|330.12|328.42|330.42|328.72|330.42|328.72|330.12|328.42|12
1739470820000|2025-02-13 18:20:20|330.45|328.75|330.6|328.9|330.6|328.9|330.45|328.75|10
1739470830000|2025-02-13 18:20:30|330.61|328.91|330.8|329.1|330.8|329.1|330.61|328.91|12
1739470840000|2025-02-13 18:20:40|330.86|329.16|330.91|329.21|330.93|329.23|330.86|329.16|11
1739470850000|2025-02-13 18:20:50|330.92|329.22|331.03|329.33|331.07|329.37|330.92|329.22|8
1739470860000|2025-02-13 18:21:00|331.04|329.34|331.09|329.39|331.09|329.39|331.04|329.34|4
1739470870000|2025-02-13 18:21:10|331.12|329.42|331.25|329.55|331.3|329.6|331.12|329.42|12
1739470880000|2025-02-13 18:21:20|331.22|329.52|331.04|329.34|331.22|329.52|331.03|329.33|11
1739470890000|2025-02-13 18:21:30|331.05|329.35|331.16|329.46|331.16|329.46|331.05|329.35|9
1739470900000|2025-02-13 18:21:40|331.17|329.47|331.1|329.4|331.17|329.47|331.07|329.37|10
1739470910000|2025-02-13 18:21:50|331.12|329.42|331.23|329.53|331.23|329.53|331.12|329.42|9
1739470920000|2025-02-13 18:22:00|331.24|329.54|331.19|329.49|331.25|329.55|331.16|329.46|10
1739470930000|2025-02-13 18:22:10|331.18|329.48|331.16|329.46|331.18|329.48|331.13|329.43|4
1739470940000|2025-02-13 18:22:20|331.13|329.43|330.99|329.29|331.13|329.43|330.98|329.28|7
1739470950000|2025-02-13 18:22:30|331.04|329.34|331.06|329.36|331.08|329.38|331.04|329.34|6
1739470960000|2025-02-13 18:22:40|331.02|329.32|330.97|329.27|331.05|329.35|330.97|329.27|5
1739470970000|2025-02-13 18:22:50|330.96|329.26|331.08|329.38|331.08|329.38|330.96|329.26|5
1739470980000|2025-02-13 18:23:00|330.98|329.28|330.84|329.14|331.01|329.31|330.84|329.14|10
1739470990000|2025-02-13 18:23:10|330.81|329.11|330.85|329.15|330.85|329.15|330.79|329.09|9
1739471000000|2025-02-13 18:23:20|330.88|329.18|331.03|329.33|331.03|329.33|330.85|329.15|14
1739471010000|2025-02-13 18:23:30|331.08|329.38|331.18|329.48|331.18|329.48|331.07|329.37|12
1739471020000|2025-02-13 18:23:40|331.17|329.47|331.21|329.51|331.21|329.51|331.17|329.47|4
1739471030000|2025-02-13 18:23:50|331.22|329.52|331.24|329.54|331.24|329.54|331.22|329.52|3
1739471040000|2025-02-13 18:24:00|331.26|329.56|331.29|329.59|331.29|329.59|331.22|329.52|8
1739471050000|2025-02-13 18:24:10|331.3|329.6|331.48|329.78|331.55|329.85|331.3|329.6|16
1739471060000|2025-02-13 18:24:20|331.46|329.76|331.34|329.64|331.46|329.76|331.34|329.64|10
1739471070000|2025-02-13 18:24:30|331.35|329.65|331.23|329.53|331.35|329.65|331.23|329.53|7
1739471080000|2025-02-13 18:24:40|331.22|329.52|331.21|329.51|331.22|329.52|331.2|329.5|3
1739471090000|2025-02-13 18:24:50|331.22|329.52|331.24|329.54|331.24|329.54|331.22|329.52|3
1739471100000|2025-02-13 18:25:00|331.25|329.55|331.47|329.77|331.53|329.83|331.25|329.55|10
1739471110000|2025-02-13 18:25:10|331.48|329.78|331.31|329.61|331.48|329.78|331.31|329.61|11
1739471120000|2025-02-13 18:25:20|331.32|329.62|331.24|329.54|331.32|329.62|331.19|329.49|5
1739471130000|2025-02-13 18:25:30|331.23|329.53|331.23|329.53|331.24|329.54|331.2|329.5|6
1739471140000|2025-02-13 18:25:40|331.24|329.54|331.2|329.5|331.24|329.54|331.19|329.49|4
1739471150000|2025-02-13 18:25:50|331.21|329.51|331.18|329.48|331.22|329.52|331.18|329.48|5
1739471160000|2025-02-13 18:26:00|331.23|329.53|331.25|329.55|331.25|329.55|331.21|329.51|6
1739471170000|2025-02-13 18:26:10|331.26|329.56|331.44|329.74|331.44|329.74|331.25|329.55|13
1739471180000|2025-02-13 18:26:20|331.45|329.75|331.57|329.87|331.57|329.87|331.45|329.75|11
1739471190000|2025-02-13 18:26:30|331.58|329.88|331.52|329.82|331.61|329.91|331.52|329.82|10
1739471200000|2025-02-13 18:26:40|331.51|329.81|331.45|329.75|331.51|329.81|331.45|329.75|4
1739471210000|2025-02-13 18:26:50|331.48|329.78|331.56|329.86|331.6|329.9|331.48|329.78|11
1739471220000|2025-02-13 18:27:00|331.55|329.85|331.5|329.8|331.56|329.86|331.48|329.78|6
1739471230000|2025-02-13 18:27:10|331.51|329.81|331.57|329.87|331.57|329.87|331.51|329.81|5
1739471240000|2025-02-13 18:27:20|331.53|329.83|331.45|329.75|331.53|329.83|331.44|329.74|7
1739471250000|2025-02-13 18:27:30|331.57|329.87|331.69|329.99|331.69|329.99|331.57|329.87|8
1739471260000|2025-02-13 18:27:40|331.68|329.98|331.63|329.93|331.72|330.02|331.63|329.93|8
1739471270000|2025-02-13 18:27:50|331.64|329.94|331.64|329.94|331.64|329.94|331.64|329.94|1
1739471280000|2025-02-13 18:28:00|331.68|329.98|331.71|330.01|331.71|330.01|331.67|329.97|6
1739471290000|2025-02-13 18:28:10|331.72|330.02|331.69|329.99|331.75|330.05|331.65|329.95|10
1739471300000|2025-02-13 18:28:20|331.68|329.98|331.74|330.04|331.74|330.04|331.68|329.98|6
1739471310000|2025-02-13 18:28:30|331.75|330.05|331.76|330.06|331.76|330.06|331.75|330.05|2
1739471320000|2025-02-13 18:28:40|331.77|330.07|331.9|330.2|331.9|330.2|331.77|330.07|7
1739471330000|2025-02-13 18:28:50|331.87|330.17|331.81|330.11|331.87|330.17|331.79|330.09|6
1739471340000|2025-02-13 18:29:00|331.8|330.1|331.66|329.96|331.8|330.1|331.66|329.96|10
1739471350000|2025-02-13 18:29:10|331.67|329.97|331.55|329.85|331.72|330.02|331.54|329.84|11
1739471360000|2025-02-13 18:29:20|331.52|329.82|331.58|329.88|331.58|329.88|331.52|329.82|4
1739471370000|2025-02-13 18:29:30|331.59|329.89|331.52|329.82|331.59|329.89|331.52|329.82|7
1739471380000|2025-02-13 18:29:40|331.48|329.78|331.53|329.83|331.53|329.83|331.48|329.78|5
1739471390000|2025-02-13 18:29:50|331.54|329.84|331.51|329.81|331.55|329.85|331.5|329.8|6
1739471400000|2025-02-13 18:30:00|331.52|329.82|331.43|329.73|331.53|329.83|331.39|329.69|6
1739471410000|2025-02-13 18:30:10|331.44|329.74|331.37|329.67|331.44|329.74|331.26|329.56|11
1739471420000|2025-02-13 18:30:20|331.39|329.69|331.52|329.82|331.54|329.84|331.39|329.69|12
1739471430000|2025-02-13 18:30:30|331.55|329.85|331.61|329.91|331.71|330.01|331.55|329.85|15
1739471440000|2025-02-13 18:30:40|331.64|329.94|331.46|329.76|331.64|329.94|331.46|329.76|11
1739471450000|2025-02-13 18:30:50|331.43|329.73|331.39|329.69|331.43|329.73|331.37|329.67|5
1739471460000|2025-02-13 18:31:00|331.4|329.7|331.51|329.81|331.51|329.81|331.4|329.7|6
1739471470000|2025-02-13 18:31:10|331.52|329.82|331.56|329.86|331.56|329.86|331.52|329.82|5
1739471480000|2025-02-13 18:31:20|331.53|329.83|331.44|329.74|331.53|329.83|331.39|329.69|8
1739471490000|2025-02-13 18:31:30|331.46|329.76|331.6|329.9|331.6|329.9|331.46|329.76|5
1739471500000|2025-02-13 18:31:40|331.63|329.93|331.71|330.01|331.71|330.01|331.63|329.93|6
1739471510000|2025-02-13 18:31:50|331.78|330.08|331.92|330.22|331.92|330.22|331.78|330.08|9
1739471520000|2025-02-13 18:32:00|331.95|330.25|332.02|330.32|332.02|330.32|331.95|330.25|7
1739471530000|2025-02-13 18:32:10|331.96|330.26|332.05|330.35|332.05|330.35|331.92|330.22|9
1739471540000|2025-02-13 18:32:20|332.08|330.38|332.25|330.55|332.33|330.63|332.03|330.33|12
1739471550000|2025-02-13 18:32:30|332.17|330.47|332.21|330.51|332.25|330.55|332.02|330.32|11
1739471560000|2025-02-13 18:32:40|332.22|330.52|332.26|330.56|332.27|330.57|332.22|330.52|5
1739471570000|2025-02-13 18:32:50|332.27|330.57|332.29|330.59|332.29|330.59|332.24|330.54|6
1739471580000|2025-02-13 18:33:00|332.32|330.62|332.35|330.65|332.35|330.65|332.32|330.62|4
1739471590000|2025-02-13 18:33:10|332.36|330.66|332.19|330.49|332.36|330.66|332.19|330.49|11
1739471600000|2025-02-13 18:33:20|332.15|330.45|332.18|330.48|332.18|330.48|332.15|330.45|4
1739471610000|2025-02-13 18:33:30|332.19|330.49|332.24|330.54|332.24|330.54|332.19|330.49|4
1739471620000|2025-02-13 18:33:40|332.27|330.57|332.22|330.52|332.33|330.63|332.22|330.52|7
1739471630000|2025-02-13 18:33:50|332.21|330.51|332.09|330.39|332.23|330.53|332.08|330.38|7
1739471640000|2025-02-13 18:34:00|332.05|330.35|332.27|330.57|332.27|330.57|332.01|330.31|13
1739471650000|2025-02-13 18:34:10|332.23|330.53|332.18|330.48|332.23|330.53|332.17|330.47|8
1739471660000|2025-02-13 18:34:20|332.2|330.5|332.28|330.58|332.28|330.58|332.17|330.47|8
1739471670000|2025-02-13 18:34:30|332.25|330.55|332.25|330.55|332.25|330.55|332.25|330.55|1
1739471680000|2025-02-13 18:34:40|332.28|330.58|332.28|330.58|332.29|330.59|332.28|330.58|3
1739471690000|2025-02-13 18:34:50|332.25|330.55|332.18|330.48|332.33|330.63|332.18|330.48|8
1739471700000|2025-02-13 18:35:00|332.2|330.5|332.15|330.45|332.24|330.54|332.15|330.45|5
1739471710000|2025-02-13 18:35:10|332.17|330.47|332.37|330.67|332.37|330.67|332.13|330.43|10
1739471720000|2025-02-13 18:35:20|332.35|330.65|332.47|330.77|332.47|330.77|332.35|330.65|10
1739471730000|2025-02-13 18:35:30|332.48|330.78|332.38|330.68|332.49|330.79|332.38|330.68|6
1739471740000|2025-02-13 18:35:40|332.41|330.71|332.47|330.77|332.47|330.77|332.41|330.71|5
1739471750000|2025-02-13 18:35:50|332.46|330.76|332.47|330.77|332.47|330.77|332.46|330.76|2
1739471760000|2025-02-13 18:36:00|332.44|330.74|332.4|330.7|332.47|330.77|332.4|330.7|5
1739471770000|2025-02-13 18:36:10|332.41|330.71|332.49|330.79|332.66|330.96|332.41|330.71|15
1739471780000|2025-02-13 18:36:20|332.5|330.8|332.58|330.88|332.58|330.88|332.5|330.8|6
1739471790000|2025-02-13 18:36:30|332.57|330.87|332.54|330.84|332.57|330.87|332.47|330.77|9
1739471800000|2025-02-13 18:36:40|332.55|330.85|332.59|330.89|332.59|330.89|332.55|330.85|3
1739471810000|2025-02-13 18:36:50|332.6|330.9|332.54|330.84|332.6|330.9|332.53|330.83|4
1739471820000|2025-02-13 18:37:00|332.57|330.87|332.47|330.77|332.59|330.89|332.46|330.76|6
1739471830000|2025-02-13 18:37:10|332.44|330.74|332.48|330.78|332.48|330.78|332.42|330.72|6
1739471840000|2025-02-13 18:37:20|332.49|330.79|332.61|330.91|332.61|330.91|332.49|330.79|7
1739471850000|2025-02-13 18:37:30|332.62|330.92|332.6|330.9|332.63|330.93|332.53|330.83|7
1739471860000|2025-02-13 18:37:40|332.61|330.91|332.71|331.01|332.71|331.01|332.61|330.91|8
1739471870000|2025-02-13 18:37:50|332.75|331.05|332.77|331.07|332.77|331.07|332.75|331.05|3
1739471880000|2025-02-13 18:38:00|332.78|331.08|332.77|331.07|332.78|331.08|332.73|331.03|5
1739471890000|2025-02-13 18:38:10|332.72|331.02|332.67|330.97|332.72|331.02|332.63|330.93|4
1739471900000|2025-02-13 18:38:20|332.68|330.98|332.57|330.87|332.68|330.98|332.57|330.87|8
1739471910000|2025-02-13 18:38:30|332.58|330.88|332.58|330.88|332.58|330.88|332.58|330.88|1
1739471920000|2025-02-13 18:38:40|332.6|330.9|332.68|330.98|332.68|330.98|332.6|330.9|6
1739471930000|2025-02-13 18:38:50|332.71|331.01|332.67|330.97|332.72|331.02|332.66|330.96|6
1739471940000|2025-02-13 18:39:00|332.61|330.91|332.78|331.08|332.81|331.11|332.54|330.84|15
1739471950000|2025-02-13 18:39:10|332.77|331.07|332.89|331.19|333|331.3|332.74|331.04|12
1739471960000|2025-02-13 18:39:20|332.9|331.2|332.86|331.16|332.92|331.22|332.86|331.16|8
1739471970000|2025-02-13 18:39:30|332.82|331.12|332.89|331.19|332.89|331.19|332.82|331.12|8
1739471980000|2025-02-13 18:39:40|332.9|331.2|332.91|331.21|332.91|331.21|332.9|331.2|2
1739471990000|2025-02-13 18:39:50|332.88|331.18|332.86|331.16|332.88|331.18|332.85|331.15|4
1739472000000|2025-02-13 18:40:00|332.83|331.13|332.7|331|332.83|331.13|332.7|331|5
1739472010000|2025-02-13 18:40:10|332.72|331.02|332.79|331.09|332.79|331.09|332.72|331.02|8
1739472020000|2025-02-13 18:40:20|332.8|331.1|332.86|331.16|332.86|331.16|332.8|331.1|5
1739472030000|2025-02-13 18:40:30|332.87|331.17|332.87|331.17|332.87|331.17|332.86|331.16|3
1739472040000|2025-02-13 18:40:40|332.88|331.18|332.24|330.54|332.88|331.18|332.24|330.54|17
1739472050000|2025-02-13 18:40:50|332.25|330.55|332.02|330.32|332.34|330.64|331.98|330.28|20
1739472060000|2025-02-13 18:41:00|331.99|330.29|331.84|330.14|331.99|330.29|331.74|330.04|21
1739472070000|2025-02-13 18:41:10|331.88|330.18|331.84|330.14|332.02|330.32|331.78|330.08|13
1739472080000|2025-02-13 18:41:20|331.85|330.15|331.87|330.17|331.89|330.19|331.82|330.12|11
1739472090000|2025-02-13 18:41:30|331.88|330.18|331.76|330.06|331.94|330.24|331.76|330.06|8
1739472100000|2025-02-13 18:41:40|331.75|330.05|331.87|330.17|331.87|330.17|331.74|330.04|6
1739472110000|2025-02-13 18:41:50|331.88|330.18|332.11|330.41|332.15|330.45|331.85|330.15|10
1739472120000|2025-02-13 18:42:00|332.1|330.4|331.78|330.08|332.1|330.4|331.76|330.06|13
1739472130000|2025-02-13 18:42:10|331.79|330.09|331.95|330.25|331.95|330.25|331.79|330.09|5
1739472140000|2025-02-13 18:42:20|331.96|330.26|331.97|330.27|332|330.3|331.96|330.26|9
1739472150000|2025-02-13 18:42:30|332.05|330.35|332.25|330.55|332.25|330.55|332.05|330.35|11
1739472160000|2025-02-13 18:42:40|332.22|330.52|332.05|330.35|332.22|330.52|332.04|330.34|11
1739472170000|2025-02-13 18:42:50|332.06|330.36|332.18|330.48|332.18|330.48|332.06|330.36|5
1739472180000|2025-02-13 18:43:00|332.19|330.49|332.08|330.38|332.22|330.52|332.07|330.37|11
1739472190000|2025-02-13 18:43:10|332.05|330.35|332.01|330.31|332.05|330.35|331.98|330.28|10
1739472200000|2025-02-13 18:43:20|332.02|330.32|331.81|330.11|332.02|330.32|331.8|330.1|9
1739472210000|2025-02-13 18:43:30|331.78|330.08|331.46|329.76|331.78|330.08|331.4|329.7|17
1739472220000|2025-02-13 18:43:40|331.41|329.71|331.41|329.71|331.49|329.79|331.4|329.7|14
1739472230000|2025-02-13 18:43:50|331.33|329.63|331.6|329.9|331.63|329.93|331.27|329.57|19
1739472240000|2025-02-13 18:44:00|331.57|329.87|331.75|330.05|331.75|330.05|331.57|329.87|7
1739472250000|2025-02-13 18:44:10|331.73|330.03|332.09|330.39|332.09|330.39|331.65|329.95|15
1739472260000|2025-02-13 18:44:20|332.07|330.37|332.04|330.34|332.08|330.38|331.81|330.11|15
1739472270000|2025-02-13 18:44:30|332.05|330.35|332.09|330.39|332.09|330.39|332.02|330.32|7
1739472280000|2025-02-13 18:44:40|332.1|330.4|332.03|330.33|332.11|330.41|332.03|330.33|8
1739472290000|2025-02-13 18:44:50|332.02|330.32|332.1|330.4|332.1|330.4|332.02|330.32|6
1739472300000|2025-02-13 18:45:00|332.09|330.39|332.16|330.46|332.16|330.46|331.84|330.14|18
1739472310000|2025-02-13 18:45:10|332.21|330.51|332.35|330.65|332.35|330.65|332.21|330.51|11
1739472320000|2025-02-13 18:45:20|332.36|330.66|332.2|330.5|332.45|330.75|332.11|330.41|24
1739472330000|2025-02-13 18:45:30|332.18|330.48|332.15|330.45|332.2|330.5|332.12|330.42|7
1739472340000|2025-02-13 18:45:40|332.16|330.46|332.25|330.55|332.31|330.61|332.16|330.46|8
1739472350000|2025-02-13 18:45:50|332.24|330.54|332.33|330.63|332.35|330.65|332.21|330.51|13
1739472360000|2025-02-13 18:46:00|332.26|330.56|332.13|330.43|332.26|330.56|332.09|330.39|15
1739472370000|2025-02-13 18:46:10|332.16|330.46|332.15|330.45|332.16|330.46|332.06|330.36|6
1739472380000|2025-02-13 18:46:20|332.2|330.5|332.19|330.49|332.25|330.55|332.13|330.43|14
1739472390000|2025-02-13 18:46:30|332.2|330.5|332.31|330.61|332.37|330.67|332.2|330.5|12
1739472400000|2025-02-13 18:46:40|332.32|330.62|332.4|330.7|332.4|330.7|332.32|330.62|5
1739472410000|2025-02-13 18:46:50|332.38|330.68|332.47|330.77|332.49|330.79|332.35|330.65|13
1739472420000|2025-02-13 18:47:00|332.49|330.79|332.63|330.93|332.65|330.95|332.49|330.79|9
1739472430000|2025-02-13 18:47:10|332.64|330.94|332.64|330.94|332.67|330.97|332.61|330.91|7
1739472440000|2025-02-13 18:47:20|332.72|331.02|332.97|331.27|332.97|331.27|332.72|331.02|12
1739472450000|2025-02-13 18:47:30|332.98|331.28|332.85|331.15|332.98|331.28|332.83|331.13|10
1739472460000|2025-02-13 18:47:40|332.79|331.09|332.82|331.12|332.82|331.12|332.71|331.01|8
1739472470000|2025-02-13 18:47:50|332.84|331.14|332.81|331.11|332.9|331.2|332.79|331.09|7
1739472480000|2025-02-13 18:48:00|332.82|331.12|332.9|331.2|332.9|331.2|332.82|331.12|7
1739472490000|2025-02-13 18:48:10|332.92|331.22|332.76|331.06|332.93|331.23|332.73|331.03|9
1739472500000|2025-02-13 18:48:20|332.77|331.07|332.9|331.2|332.9|331.2|332.77|331.07|5
1739472510000|2025-02-13 18:48:30|332.91|331.21|332.89|331.19|332.91|331.21|332.86|331.16|7
1739472520000|2025-02-13 18:48:40|332.9|331.2|332.96|331.26|332.96|331.26|332.9|331.2|3
1739472530000|2025-02-13 18:48:50|332.98|331.28|332.96|331.26|333.1|331.4|332.94|331.24|9
1739472540000|2025-02-13 18:49:00|332.94|331.24|333.07|331.37|333.07|331.37|332.83|331.13|15
1739472550000|2025-02-13 18:49:10|333.08|331.38|333.07|331.37|333.08|331.38|333.05|331.35|5
1739472560000|2025-02-13 18:49:20|333.08|331.38|333.14|331.44|333.14|331.44|333.08|331.38|5
1739472570000|2025-02-13 18:49:30|333.15|331.45|333.06|331.36|333.15|331.45|333.06|331.36|7
1739472580000|2025-02-13 18:49:40|333.01|331.31|333.06|331.36|333.08|331.38|333.01|331.31|7
1739472590000|2025-02-13 18:49:50|333.04|331.34|333.05|331.35|333.06|331.36|333.04|331.34|4
1739472600000|2025-02-13 18:50:00|333.06|331.36|332.84|331.14|333.06|331.36|332.81|331.11|13
1739472610000|2025-02-13 18:50:10|332.85|331.15|333.03|331.33|333.03|331.33|332.85|331.15|10
1739472620000|2025-02-13 18:50:20|333.06|331.36|333.16|331.46|333.16|331.46|333.06|331.36|9
1739472630000|2025-02-13 18:50:30|333.17|331.47|333.12|331.42|333.17|331.47|333.07|331.37|9
1739472640000|2025-02-13 18:50:40|333.13|331.43|333.09|331.39|333.13|331.43|333.07|331.37|5
1739472650000|2025-02-13 18:50:50|333.1|331.4|333.1|331.4|333.1|331.4|333.1|331.4|1
1739472660000|2025-02-13 18:51:00|333.07|331.37|333.07|331.37|333.1|331.4|333.05|331.35|8
1739472670000|2025-02-13 18:51:10|333.08|331.38|333.06|331.36|333.09|331.39|333.06|331.36|3
1739472680000|2025-02-13 18:51:20|333.03|331.33|333.02|331.32|333.06|331.36|333.02|331.32|4
1739472690000|2025-02-13 18:51:30|332.99|331.29|333.05|331.35|333.05|331.35|332.96|331.26|6
1739472700000|2025-02-13 18:51:40|333.07|331.37|333.08|331.38|333.08|331.38|333.07|331.37|2
1739472710000|2025-02-13 18:51:50|332.98|331.28|332.88|331.18|332.98|331.28|332.86|331.16|4
1739472720000|2025-02-13 18:52:00|332.89|331.19|332.95|331.25|333.1|331.4|332.74|331.04|21
1739472730000|2025-02-13 18:52:10|332.91|331.21|333.1|331.4|333.1|331.4|332.91|331.21|13
1739472740000|2025-02-13 18:52:20|333.11|331.41|333.17|331.47|333.19|331.49|333.11|331.41|8
1739472750000|2025-02-13 18:52:30|333.18|331.48|333.11|331.41|333.18|331.48|332.98|331.28|15
1739472760000|2025-02-13 18:52:40|333.12|331.42|333.23|331.53|333.23|331.53|333.12|331.42|5
1739472770000|2025-02-13 18:52:50|333.09|331.39|333.19|331.49|333.19|331.49|333.09|331.39|7
1739472780000|2025-02-13 18:53:00|333.15|331.45|333.13|331.43|333.18|331.48|333.03|331.33|11
1739472790000|2025-02-13 18:53:10|333.08|331.38|333.17|331.47|333.25|331.55|333.08|331.38|15
1739472800000|2025-02-13 18:53:20|333.15|331.45|333.18|331.48|333.18|331.48|333.1|331.4|10
1739472810000|2025-02-13 18:53:30|333.19|331.49|333.28|331.58|333.28|331.58|333.19|331.49|6
1739472820000|2025-02-13 18:53:40|333.29|331.59|333.17|331.47|333.29|331.59|333.17|331.47|10
1739472830000|2025-02-13 18:53:50|333.18|331.48|333.25|331.55|333.25|331.55|333.18|331.48|10
1739472840000|2025-02-13 18:54:00|333.26|331.56|333.3|331.6|333.3|331.6|333.26|331.56|3
1739472850000|2025-02-13 18:54:10|333.33|331.63|333.45|331.75|333.47|331.77|333.33|331.63|8
1739472860000|2025-02-13 18:54:20|333.46|331.76|333.39|331.69|333.46|331.76|333.37|331.67|8
1739472870000|2025-02-13 18:54:30|333.44|331.74|333.46|331.76|333.46|331.76|333.44|331.74|3
1739472880000|2025-02-13 18:54:40|333.47|331.77|333.35|331.65|333.47|331.77|333.35|331.65|6
1739472890000|2025-02-13 18:54:50|333.32|331.62|333.34|331.64|333.34|331.64|333.32|331.62|3
1739472900000|2025-02-13 18:55:00|333.41|331.71|333.37|331.67|333.43|331.73|333.35|331.65|8
1739472910000|2025-02-13 18:55:10|333.38|331.68|333.37|331.67|333.38|331.68|333.32|331.62|6
1739472920000|2025-02-13 18:55:20|333.38|331.68|333.28|331.58|333.38|331.68|333.25|331.55|10
1739472930000|2025-02-13 18:55:30|333.25|331.55|333.27|331.57|333.27|331.57|333.21|331.51|6
1739472940000|2025-02-13 18:55:40|333.26|331.56|333.22|331.52|333.26|331.56|333.2|331.5|4
1739472950000|2025-02-13 18:55:50|333.16|331.46|333.21|331.51|333.24|331.54|333.16|331.46|10
1739472960000|2025-02-13 18:56:00|333.29|331.59|333.35|331.65|333.35|331.65|333.27|331.57|7
1739472970000|2025-02-13 18:56:10|333.37|331.67|333.35|331.65|333.37|331.67|333.34|331.64|6
1739472980000|2025-02-13 18:56:20|333.36|331.66|333.39|331.69|333.39|331.69|333.35|331.65|4
1739472990000|2025-02-13 18:56:30|333.4|331.7|333.38|331.68|333.4|331.7|333.37|331.67|3
1739473000000|2025-02-13 18:56:40|333.39|331.69|333.39|331.69|333.39|331.69|333.39|331.69|1
1739473010000|2025-02-13 18:56:50|333.4|331.7|333.45|331.75|333.46|331.76|333.4|331.7|4
1739473020000|2025-02-13 18:57:00|333.43|331.73|333.44|331.74|333.44|331.74|333.4|331.7|5
1739473040000|2025-02-13 18:57:20|333.43|331.73|333.48|331.78|333.48|331.78|333.42|331.72|5
1739473050000|2025-02-13 18:57:30|333.54|331.84|333.72|332.02|333.84|332.14|333.54|331.84|22
1739473060000|2025-02-13 18:57:40|333.73|332.03|333.66|331.96|333.75|332.05|333.66|331.96|5
1739473070000|2025-02-13 18:57:50|333.69|331.99|333.69|331.99|333.74|332.04|333.66|331.96|10
1739473080000|2025-02-13 18:58:00|333.71|332.01|333.79|332.09|333.79|332.09|333.7|332|7
1739473090000|2025-02-13 18:58:10|333.81|332.11|333.79|332.09|333.85|332.15|333.79|332.09|7
1739473100000|2025-02-13 18:58:20|333.8|332.1|333.72|332.02|333.8|332.1|333.7|332|8
1739473110000|2025-02-13 18:58:30|333.75|332.05|333.78|332.08|333.78|332.08|333.75|332.05|4
1739473120000|2025-02-13 18:58:40|333.83|332.13|333.91|332.21|333.91|332.21|333.83|332.13|6
1739473130000|2025-02-13 18:58:50|333.92|332.22|333.93|332.23|333.93|332.23|333.92|332.22|2
1739473140000|2025-02-13 18:59:00|333.94|332.24|333.92|332.22|333.98|332.28|333.92|332.22|6
1739473150000|2025-02-13 18:59:10|333.96|332.26|334.17|332.47|334.17|332.47|333.96|332.26|8
1739473160000|2025-02-13 18:59:20|334.13|332.43|334.16|332.46|334.17|332.47|334.13|332.43|6
1739473170000|2025-02-13 18:59:30|334.17|332.47|334.26|332.56|334.26|332.56|334.17|332.47|9
1739473180000|2025-02-13 18:59:40|334.27|332.57|334.27|332.57|334.27|332.57|334.26|332.56|3
1739473190000|2025-02-13 18:59:50|334.24|332.54|334.24|332.54|334.24|332.54|334.17|332.47|10
1739473200000|2025-02-13 19:00:00|334.21|332.51|334.43|332.73|334.43|332.73|334.14|332.44|16
1739473210000|2025-02-13 19:00:10|334.42|332.72|334.52|332.82|334.52|332.82|334.35|332.65|11
1739473220000|2025-02-13 19:00:20|334.51|332.81|334.52|332.82|334.52|332.82|334.47|332.77|10
1739473230000|2025-02-13 19:00:30|334.53|332.83|334.45|332.75|334.56|332.86|334.45|332.75|12
1739473240000|2025-02-13 19:00:40|334.46|332.76|334.46|332.76|334.47|332.77|334.31|332.61|16
1739473250000|2025-02-13 19:00:50|334.44|332.74|334.51|332.81|334.51|332.81|334.44|332.74|7
1739473260000|2025-02-13 19:01:00|334.5|332.8|334.71|333.01|334.88|333.18|334.5|332.8|19
1739473270000|2025-02-13 19:01:10|334.73|333.03|334.38|332.68|334.73|333.03|334.38|332.68|13
1739473280000|2025-02-13 19:01:20|334.37|332.67|334.26|332.56|334.46|332.76|334.24|332.54|12
1739473290000|2025-02-13 19:01:30|334.25|332.55|334.42|332.72|334.42|332.72|334.23|332.53|9
1739473300000|2025-02-13 19:01:40|334.43|332.73|334.3|332.6|334.47|332.77|334.3|332.6|5
1739473310000|2025-02-13 19:01:50|334.33|332.63|334.37|332.67|334.37|332.67|334.33|332.63|7
1739473320000|2025-02-13 19:02:00|334.4|332.7|334.65|332.95|334.69|332.99|334.4|332.7|12
1739473330000|2025-02-13 19:02:10|334.62|332.92|334.65|332.95|334.65|332.95|334.62|332.92|2
1739473340000|2025-02-13 19:02:20|334.55|332.85|334.39|332.69|334.55|332.85|334.37|332.67|11
1739473350000|2025-02-13 19:02:30|334.37|332.67|334.32|332.62|334.38|332.68|334.23|332.53|14
1739473360000|2025-02-13 19:02:40|334.33|332.63|334.58|332.88|334.63|332.93|334.31|332.61|15
1739473370000|2025-02-13 19:02:50|334.59|332.89|334.57|332.87|334.63|332.93|334.56|332.86|9
1739473380000|2025-02-13 19:03:00|334.59|332.89|334.63|332.93|334.66|332.96|334.59|332.89|11
1739473390000|2025-02-13 19:03:10|334.57|332.87|334.55|332.85|334.62|332.92|334.55|332.85|7
1739473400000|2025-02-13 19:03:20|334.56|332.86|334.48|332.78|334.56|332.86|334.42|332.72|9
1739473410000|2025-02-13 19:03:30|334.52|332.82|334.52|332.82|334.65|332.95|334.52|332.82|10
1739473420000|2025-02-13 19:03:40|334.56|332.86|334.73|333.03|334.73|333.03|334.56|332.86|11
1739473430000|2025-02-13 19:03:50|334.74|333.04|334.71|333.01|334.75|333.05|334.7|333|7
1739473440000|2025-02-13 19:04:00|334.77|333.07|335.12|333.42|335.18|333.48|334.74|333.04|13
1739473450000|2025-02-13 19:04:10|335.13|333.43|335.05|333.35|335.13|333.43|334.98|333.28|9
1739473460000|2025-02-13 19:04:20|335.06|333.36|335.44|333.74|335.45|333.75|335.06|333.36|15
1739473470000|2025-02-13 19:04:30|335.42|333.72|335.28|333.58|335.47|333.77|335.28|333.58|9
1739473480000|2025-02-13 19:04:40|335.29|333.59|335.39|333.69|335.39|333.69|335.28|333.58|8
1739473490000|2025-02-13 19:04:50|335.4|333.7|335.47|333.77|335.48|333.78|335.4|333.7|7
1739473500000|2025-02-13 19:05:00|335.48|333.78|335.62|333.92|335.62|333.92|335.48|333.78|9
1739473510000|2025-02-13 19:05:10|335.63|333.93|335.59|333.89|335.66|333.96|335.59|333.89|7
1739473520000|2025-02-13 19:05:20|335.53|333.83|335.57|333.87|335.6|333.9|335.5|333.8|11
1739473530000|2025-02-13 19:05:30|335.47|333.77|335.59|333.89|335.72|334.02|335.47|333.77|14
1739473540000|2025-02-13 19:05:40|335.47|333.77|335.5|333.8|335.5|333.8|335.47|333.77|4
1739473550000|2025-02-13 19:05:50|335.51|333.81|335.61|333.91|335.61|333.91|335.47|333.77|7
1739473560000|2025-02-13 19:06:00|335.62|333.92|335.6|333.9|335.65|333.95|335.59|333.89|11
1739473570000|2025-02-13 19:06:10|335.61|333.91|335.61|333.91|335.62|333.92|335.6|333.9|4
1739473580000|2025-02-13 19:06:20|335.62|333.92|335.65|333.95|335.67|333.97|335.62|333.92|6
1739473590000|2025-02-13 19:06:30|335.67|333.97|335.77|334.07|335.85|334.15|335.67|333.97|13
1739473600000|2025-02-13 19:06:40|335.74|334.04|335.65|333.95|335.74|334.04|335.64|333.94|7
1739473610000|2025-02-13 19:06:50|335.64|333.94|335.53|333.83|335.64|333.94|335.52|333.82|9
1739473620000|2025-02-13 19:07:00|335.54|333.84|335.73|334.03|335.73|334.03|335.54|333.84|10
1739473630000|2025-02-13 19:07:10|335.74|334.04|335.73|334.03|335.74|334.04|335.7|334|7
1739473640000|2025-02-13 19:07:20|335.74|334.04|335.59|333.89|335.78|334.08|335.54|333.84|13
1739473650000|2025-02-13 19:07:30|335.6|333.9|335.83|334.13|335.83|334.13|335.6|333.9|11
1739473660000|2025-02-13 19:07:40|335.84|334.14|336.07|334.37|336.11|334.41|335.84|334.14|13
1739473670000|2025-02-13 19:07:50|336.08|334.38|336.11|334.41|336.11|334.41|336.08|334.38|6
1739473680000|2025-02-13 19:08:00|336.12|334.42|336.15|334.45|336.16|334.46|336.12|334.42|5
1739473690000|2025-02-13 19:08:10|336.13|334.43|336.22|334.52|336.22|334.52|336.13|334.43|7
1739473700000|2025-02-13 19:08:20|336.23|334.53|336.36|334.66|336.43|334.73|336.23|334.53|13
1739473710000|2025-02-13 19:08:30|336.33|334.63|336.34|334.64|336.37|334.67|336.28|334.58|12
1739473720000|2025-02-13 19:08:40|336.35|334.65|336.16|334.46|336.35|334.65|336.12|334.42|12
1739473730000|2025-02-13 19:08:50|336.17|334.47|336.13|334.43|336.22|334.52|336.13|334.43|11
1739473740000|2025-02-13 19:09:00|336.14|334.44|336.33|334.63|336.33|334.63|336.14|334.44|11
1739473750000|2025-02-13 19:09:10|336.3|334.6|336.18|334.48|336.3|334.6|336.18|334.48|5
1739473760000|2025-02-13 19:09:20|336.15|334.45|336.09|334.39|336.15|334.45|336.09|334.39|7
1739473770000|2025-02-13 19:09:30|336.14|334.44|336.26|334.56|336.26|334.56|336.14|334.44|7
1739473780000|2025-02-13 19:09:40|336.22|334.52|336.17|334.47|336.23|334.53|336.17|334.47|4
1739473790000|2025-02-13 19:09:50|336.11|334.41|336.18|334.48|336.18|334.48|336.11|334.41|4
1739473800000|2025-02-13 19:10:00|336.15|334.45|336.17|334.47|336.17|334.47|336.15|334.45|7
1739473810000|2025-02-13 19:10:10|336.18|334.48|336.16|334.46|336.19|334.49|336.15|334.45|5
1739473820000|2025-02-13 19:10:20|336.17|334.47|336.2|334.5|336.2|334.5|336.17|334.47|4
1739473830000|2025-02-13 19:10:30|336.19|334.49|336.1|334.4|336.2|334.5|336.1|334.4|4
1739473840000|2025-02-13 19:10:40|336.11|334.41|336.26|334.56|336.33|334.63|336.11|334.41|14
1739473850000|2025-02-13 19:10:50|336.24|334.54|336.24|334.54|336.31|334.61|336.15|334.45|11
1739473860000|2025-02-13 19:11:00|336.27|334.57|336.37|334.67|336.37|334.67|336.22|334.52|12
1739473870000|2025-02-13 19:11:10|336.38|334.68|336.42|334.72|336.44|334.74|336.38|334.68|4
1739473880000|2025-02-13 19:11:20|336.36|334.66|336.34|334.64|336.36|334.66|336.31|334.61|10
1739473890000|2025-02-13 19:11:30|336.26|334.56|336.17|334.47|336.26|334.56|336.17|334.47|6
1739473900000|2025-02-13 19:11:40|336.18|334.48|336.18|334.48|336.18|334.48|336.14|334.44|6
1739473910000|2025-02-13 19:11:50|336.14|334.44|336.17|334.47|336.18|334.48|336.14|334.44|7
1739473920000|2025-02-13 19:12:00|336.2|334.5|336.1|334.4|336.2|334.5|336.06|334.36|10
1739473930000|2025-02-13 19:12:10|336.12|334.42|336.1|334.4|336.12|334.42|336.1|334.4|2
1739473940000|2025-02-13 19:12:20|336.12|334.42|336.26|334.56|336.26|334.56|336.12|334.42|7
1739473950000|2025-02-13 19:12:30|336.25|334.55|336.2|334.5|336.25|334.55|336.18|334.48|6
1739473960000|2025-02-13 19:12:40|336.21|334.51|336.19|334.49|336.21|334.51|336.17|334.47|4
1739473970000|2025-02-13 19:12:50|336.2|334.5|336.17|334.47|336.2|334.5|336.17|334.47|2
1739473980000|2025-02-13 19:13:00|336.18|334.48|336.25|334.55|336.25|334.55|336.18|334.48|6
1739473990000|2025-02-13 19:13:10|336.27|334.57|336.29|334.59|336.31|334.61|336.27|334.57|7
1739474000000|2025-02-13 19:13:20|336.28|334.58|336.21|334.51|336.29|334.59|336.2|334.5|6
1739474010000|2025-02-13 19:13:30|336.2|334.5|336.11|334.41|336.2|334.5|336.11|334.41|6
1739474020000|2025-02-13 19:13:40|336.1|334.4|336.17|334.47|336.17|334.47|336.1|334.4|7
1739474030000|2025-02-13 19:13:50|336.2|334.5|336.11|334.41|336.2|334.5|336.08|334.38|9
1739474040000|2025-02-13 19:14:00|336.1|334.4|336.13|334.43|336.13|334.43|336.1|334.4|4
1739474050000|2025-02-13 19:14:10|336.12|334.42|336.05|334.35|336.13|334.43|336.05|334.35|3
1739474060000|2025-02-13 19:14:20|336.06|334.36|336.13|334.43|336.14|334.44|336.06|334.36|9
1739474070000|2025-02-13 19:14:30|336.14|334.44|336.15|334.45|336.15|334.45|336.12|334.42|6
1739474080000|2025-02-13 19:14:40|336.12|334.42|336.13|334.43|336.13|334.43|336.11|334.41|4
1739474090000|2025-02-13 19:14:50|336.08|334.38|336.12|334.42|336.12|334.42|336.08|334.38|4
1739474100000|2025-02-13 19:15:00|336.11|334.41|336.1|334.4|336.18|334.48|336.1|334.4|10
1739474110000|2025-02-13 19:15:10|336.12|334.42|336.2|334.5|336.21|334.51|336.12|334.42|9
1739474120000|2025-02-13 19:15:20|336.21|334.51|336.21|334.51|336.24|334.54|336.18|334.48|6
1739474130000|2025-02-13 19:15:30|336.22|334.52|336.18|334.48|336.25|334.55|336.14|334.44|8
1739474140000|2025-02-13 19:15:40|336.19|334.49|336.1|334.4|336.19|334.49|336.1|334.4|2
1739474150000|2025-02-13 19:15:50|336.17|334.47|336.06|334.36|336.22|334.52|336.06|334.36|12
1739474160000|2025-02-13 19:16:00|336.07|334.37|336.24|334.54|336.25|334.55|336.07|334.37|13
1739474170000|2025-02-13 19:16:10|336.25|334.55|336.22|334.52|336.25|334.55|336.15|334.45|10
1739474180000|2025-02-13 19:16:20|336.21|334.51|336.25|334.55|336.25|334.55|336.21|334.51|4
1739474190000|2025-02-13 19:16:30|336.24|334.54|336.13|334.43|336.24|334.54|336.13|334.43|11
1739474200000|2025-02-13 19:16:40|336.1|334.4|336.07|334.37|336.1|334.4|336.05|334.35|8
1739474210000|2025-02-13 19:16:50|336.08|334.38|336.17|334.47|336.17|334.47|336.08|334.38|2
1739474220000|2025-02-13 19:17:00|336.11|334.41|336.12|334.42|336.13|334.43|336.11|334.41|8
1739474230000|2025-02-13 19:17:10|336.13|334.43|336.21|334.51|336.21|334.51|336.13|334.43|4
1739474240000|2025-02-13 19:17:20|336.25|334.55|336.41|334.71|336.41|334.71|336.22|334.52|17
1739474250000|2025-02-13 19:17:30|336.37|334.67|336.19|334.49|336.38|334.68|336.19|334.49|11
1739474260000|2025-02-13 19:17:40|336.1|334.4|336.13|334.43|336.14|334.44|336.1|334.4|6
1739474270000|2025-02-13 19:17:50|336.12|334.42|336.1|334.4|336.12|334.42|336.09|334.39|3
1739474280000|2025-02-13 19:18:00|336.07|334.37|336.14|334.44|336.14|334.44|336.05|334.35|10
1739474290000|2025-02-13 19:18:10|336.15|334.45|336.31|334.61|336.31|334.61|336.15|334.45|10
1739474300000|2025-02-13 19:18:20|336.3|334.6|336.31|334.61|336.32|334.62|336.26|334.56|9
1739474310000|2025-02-13 19:18:30|336.27|334.57|336.12|334.42|336.27|334.57|336.12|334.42|10
1739474320000|2025-02-13 19:18:40|336.15|334.45|336.15|334.45|336.21|334.51|336.15|334.45|9
1739474330000|2025-02-13 19:18:50|336.1|334.4|336.2|334.5|336.2|334.5|336.08|334.38|9
1739474340000|2025-02-13 19:19:00|336.22|334.52|336.13|334.43|336.24|334.54|336.12|334.42|11
1739474350000|2025-02-13 19:19:10|336.12|334.42|336.04|334.34|336.12|334.42|336.04|334.34|6
1739474360000|2025-02-13 19:19:20|336.05|334.35|336.02|334.32|336.06|334.36|336.02|334.32|4
1739474370000|2025-02-13 19:19:30|335.8|334.1|335.71|334.01|335.89|334.19|335.64|333.94|16
1739474380000|2025-02-13 19:19:40|335.72|334.02|335.75|334.05|335.75|334.05|335.72|334.02|4
1739474390000|2025-02-13 19:19:50|335.72|334.02|335.71|334.01|335.72|334.02|335.7|334|6
1739474400000|2025-02-13 19:20:00|335.76|334.06|335.48|333.78|335.76|334.06|335.47|333.77|13
1739474410000|2025-02-13 19:20:10|335.47|333.77|335.25|333.55|335.47|333.77|335.19|333.49|16
1739474420000|2025-02-13 19:20:20|335.28|333.58|335.26|333.56|335.34|333.64|335.26|333.56|7
1739474430000|2025-02-13 19:20:30|335.27|333.57|335.39|333.69|335.39|333.69|335.27|333.57|8
1739474440000|2025-02-13 19:20:40|335.4|333.7|335.42|333.72|335.49|333.79|335.4|333.7|5
1739474450000|2025-02-13 19:20:50|335.43|333.73|335.44|333.74|335.44|333.74|335.43|333.73|2
1739474460000|2025-02-13 19:21:00|335.45|333.75|334.99|333.29|335.45|333.75|334.97|333.27|13
1739474470000|2025-02-13 19:21:10|335|333.3|334.76|333.06|335|333.3|334.7|333|10
1739474480000|2025-02-13 19:21:20|334.74|333.04|334.82|333.12|334.82|333.12|334.64|332.94|18
1739474490000|2025-02-13 19:21:30|334.83|333.13|334.91|333.21|334.91|333.21|334.76|333.06|13
1739474500000|2025-02-13 19:21:40|334.9|333.2|334.91|333.21|334.94|333.24|334.9|333.2|8
1739474510000|2025-02-13 19:21:50|334.92|333.22|335.08|333.38|335.09|333.39|334.92|333.22|9
1739474520000|2025-02-13 19:22:00|335.06|333.36|335.06|333.36|335.1|333.4|335.06|333.36|8
1739474530000|2025-02-13 19:22:10|335.01|333.31|334.89|333.19|335.01|333.31|334.89|333.19|6
1739474540000|2025-02-13 19:22:20|334.88|333.18|334.78|333.08|334.88|333.18|334.77|333.07|4
1739474550000|2025-02-13 19:22:30|334.79|333.09|334.75|333.05|334.82|333.12|334.74|333.04|7
1739474560000|2025-02-13 19:22:40|334.77|333.07|334.79|333.09|334.8|333.1|334.76|333.06|8
1739474570000|2025-02-13 19:22:50|334.78|333.08|334.72|333.02|334.78|333.08|334.72|333.02|3
1739474580000|2025-02-13 19:23:00|334.64|332.94|334.7|333|334.7|333|334.64|332.94|8
1739474590000|2025-02-13 19:23:10|334.71|333.01|334.67|332.97|334.72|333.02|334.66|332.96|5
1739474600000|2025-02-13 19:23:20|334.68|332.98|334.59|332.89|334.71|333.01|334.59|332.89|9
1739474610000|2025-02-13 19:23:30|334.58|332.88|334.62|332.92|334.62|332.92|334.57|332.87|8
1739474620000|2025-02-13 19:23:40|334.63|332.93|334.67|332.97|334.67|332.97|334.63|332.93|4
1739474630000|2025-02-13 19:23:50|334.68|332.98|334.66|332.96|334.68|332.98|334.62|332.92|7
1739474640000|2025-02-13 19:24:00|334.65|332.95|334.6|332.9|334.65|332.95|334.59|332.89|7
1739474650000|2025-02-13 19:24:10|334.47|332.77|334.5|332.8|334.5|332.8|334.44|332.74|13
1739474660000|2025-02-13 19:24:20|334.51|332.81|334.57|332.87|334.58|332.88|334.47|332.77|9
1739474670000|2025-02-13 19:24:30|334.58|332.88|334.69|332.99|334.69|332.99|334.58|332.88|8
1739474680000|2025-02-13 19:24:40|334.68|332.98|334.62|332.92|334.68|332.98|334.62|332.92|2
1739474690000|2025-02-13 19:24:50|334.64|332.94|334.75|333.05|334.75|333.05|334.64|332.94|8
1739474700000|2025-02-13 19:25:00|334.76|333.06|334.74|333.04|334.76|333.06|334.69|332.99|6
1739474710000|2025-02-13 19:25:10|334.75|333.05|334.67|332.97|334.77|333.07|334.67|332.97|8
1739474720000|2025-02-13 19:25:20|334.65|332.95|334.7|333|334.71|333.01|334.65|332.95|7
1739474730000|2025-02-13 19:25:30|334.71|333.01|334.77|333.07|334.77|333.07|334.71|333.01|7
1739474740000|2025-02-13 19:25:40|334.78|333.08|334.86|333.16|334.86|333.16|334.78|333.08|8
1739474750000|2025-02-13 19:25:50|334.85|333.15|334.84|333.14|334.85|333.15|334.83|333.13|4
1739474760000|2025-02-13 19:26:00|334.83|333.13|334.64|332.94|334.83|333.13|334.64|332.94|12
1739474770000|2025-02-13 19:26:10|334.66|332.96|334.6|332.9|334.66|332.96|334.6|332.9|7
1739474780000|2025-02-13 19:26:20|334.61|332.91|334.66|332.96|334.66|332.96|334.61|332.91|4
1739474790000|2025-02-13 19:26:30|334.61|332.91|334.48|332.78|334.68|332.98|334.48|332.78|13
1739474800000|2025-02-13 19:26:40|334.49|332.79|334.4|332.7|334.5|332.8|334.4|332.7|6
1739474810000|2025-02-13 19:26:50|334.39|332.69|334.31|332.61|334.39|332.69|334.31|332.61|6
1739474820000|2025-02-13 19:27:00|334.32|332.62|334.24|332.54|334.32|332.62|334.2|332.5|7
1739474830000|2025-02-13 19:27:10|334.29|332.59|334.21|332.51|334.29|332.59|334.2|332.5|10
1739474840000|2025-02-13 19:27:20|334.22|332.52|334.06|332.36|334.23|332.53|334.06|332.36|7
1739474850000|2025-02-13 19:27:30|334|332.3|333.9|332.2|334|332.3|333.84|332.14|12
1739474860000|2025-02-13 19:27:40|333.94|332.24|333.64|331.94|334.01|332.31|333.62|331.92|18
1739474870000|2025-02-13 19:27:50|333.63|331.93|333.88|332.18|333.88|332.18|333.54|331.84|18
1739474880000|2025-02-13 19:28:00|333.89|332.19|333.83|332.13|333.9|332.2|333.83|332.13|7
1739474890000|2025-02-13 19:28:10|333.82|332.12|333.67|331.97|333.82|332.12|333.67|331.97|8
1739474900000|2025-02-13 19:28:20|333.68|331.98|333.75|332.05|333.81|332.11|333.68|331.98|11
1739474910000|2025-02-13 19:28:30|333.76|332.06|333.71|332.01|333.77|332.07|333.71|332.01|5
1739474920000|2025-02-13 19:28:40|333.72|332.02|333.81|332.11|333.89|332.19|333.72|332.02|10
1739474930000|2025-02-13 19:28:50|333.82|332.12|333.75|332.05|333.84|332.14|333.75|332.05|4
1739474940000|2025-02-13 19:29:00|333.77|332.07|333.95|332.25|333.95|332.25|333.77|332.07|10
1739474950000|2025-02-13 19:29:10|333.97|332.27|334.03|332.33|334.03|332.33|333.97|332.27|8
1739474960000|2025-02-13 19:29:20|334.04|332.34|334.01|332.31|334.04|332.34|333.99|332.29|5
1739474970000|2025-02-13 19:29:30|334.03|332.33|333.98|332.28|334.03|332.33|333.92|332.22|11
1739474980000|2025-02-13 19:29:40|333.99|332.29|333.96|332.26|334|332.3|333.95|332.25|4
1739474990000|2025-02-13 19:29:50|333.95|332.25|333.97|332.27|333.97|332.27|333.95|332.25|3
1739475000000|2025-02-13 19:30:00|333.98|332.28|334.17|332.47|334.18|332.48|333.98|332.28|15
1739475010000|2025-02-13 19:30:10|334.12|332.42|334.02|332.32|334.12|332.42|333.94|332.24|11
1739475020000|2025-02-13 19:30:20|334.01|332.31|334|332.3|334.01|332.31|333.89|332.19|10
1739475030000|2025-02-13 19:30:30|334.01|332.31|333.68|331.98|334.01|332.31|333.68|331.98|18
1739475040000|2025-02-13 19:30:40|333.63|331.93|333.68|331.98|333.68|331.98|333.62|331.92|6
1739475050000|2025-02-13 19:30:50|333.69|331.99|333.79|332.09|333.79|332.09|333.69|331.99|9
1739475060000|2025-02-13 19:31:00|333.82|332.12|333.75|332.05|333.98|332.28|333.75|332.05|20
1739475070000|2025-02-13 19:31:10|333.68|331.98|333.69|331.99|333.69|331.99|333.66|331.96|4
1739475080000|2025-02-13 19:31:20|333.68|331.98|333.65|331.95|333.68|331.98|333.65|331.95|4
1739475090000|2025-02-13 19:31:30|333.61|331.91|333.6|331.9|333.7|332|333.57|331.87|9
1739475100000|2025-02-13 19:31:40|333.58|331.88|333.51|331.81|333.58|331.88|333.47|331.77|9
1739475110000|2025-02-13 19:31:50|333.43|331.73|333.33|331.63|333.44|331.74|333.3|331.6|12
1739475120000|2025-02-13 19:32:00|333.35|331.65|333.52|331.82|333.52|331.82|333.35|331.65|10
1739475130000|2025-02-13 19:32:10|333.51|331.81|333.52|331.82|333.52|331.82|333.44|331.74|12
1739475140000|2025-02-13 19:32:20|333.51|331.81|333.34|331.64|333.51|331.81|333.33|331.63|10
1739475150000|2025-02-13 19:32:30|333.33|331.63|333.34|331.64|333.35|331.65|333.29|331.59|9
1739475160000|2025-02-13 19:32:40|333.36|331.66|333.2|331.5|333.37|331.67|333.2|331.5|5
1739475170000|2025-02-13 19:32:50|333.14|331.44|333.11|331.41|333.14|331.44|333.11|331.41|4
1739475180000|2025-02-13 19:33:00|333.07|331.37|333.01|331.31|333.07|331.37|332.84|331.14|15
1739475190000|2025-02-13 19:33:10|333.08|331.38|333.22|331.52|333.22|331.52|333.08|331.38|7
1739475200000|2025-02-13 19:33:20|333.23|331.53|333.33|331.63|333.33|331.63|333.23|331.53|7
1739475210000|2025-02-13 19:33:30|333.34|331.64|333.22|331.52|333.39|331.69|333.21|331.51|14
1739475220000|2025-02-13 19:33:40|333.27|331.57|333.41|331.71|333.41|331.71|333.27|331.57|14
1739475230000|2025-02-13 19:33:50|333.42|331.72|333.55|331.85|333.55|331.85|333.42|331.72|11
1739475240000|2025-02-13 19:34:00|333.54|331.84|333.69|331.99|333.69|331.99|333.52|331.82|13
1739475250000|2025-02-13 19:34:10|333.7|332|333.73|332.03|333.76|332.06|333.69|331.99|13
1739475260000|2025-02-13 19:34:20|333.67|331.97|333.53|331.83|333.67|331.97|333.46|331.76|12
1739475270000|2025-02-13 19:34:30|333.54|331.84|333.85|332.15|333.85|332.15|333.54|331.84|15
1739475280000|2025-02-13 19:34:40|333.86|332.16|333.84|332.14|333.9|332.2|333.84|332.14|10
1739475290000|2025-02-13 19:34:50|333.78|332.08|333.84|332.14|333.85|332.15|333.78|332.08|7
1739475300000|2025-02-13 19:35:00|333.85|332.15|334.02|332.32|334.02|332.32|333.85|332.15|13
1739475310000|2025-02-13 19:35:10|334.04|332.34|334.05|332.35|334.05|332.35|334.04|332.34|4
1739475320000|2025-02-13 19:35:20|334.06|332.36|334.1|332.4|334.11|332.41|334.05|332.35|11
1739475330000|2025-02-13 19:35:30|334.11|332.41|334.1|332.4|334.11|332.41|334.04|332.34|10
1739475340000|2025-02-13 19:35:40|334.11|332.41|334.16|332.46|334.16|332.46|334.11|332.41|4
1739475350000|2025-02-13 19:35:50|334.17|332.47|334.16|332.46|334.18|332.48|334.13|332.43|6
1739475360000|2025-02-13 19:36:00|334.17|332.47|334.23|332.53|334.23|332.53|334.15|332.45|7
1739475370000|2025-02-13 19:36:10|334.24|332.54|334.14|332.44|334.26|332.56|334.12|332.42|10
1739475380000|2025-02-13 19:36:20|334.13|332.43|334.11|332.41|334.13|332.43|334.09|332.39|7
1739475390000|2025-02-13 19:36:30|334.16|332.46|334.1|332.4|334.19|332.49|334.1|332.4|8
1739475400000|2025-02-13 19:36:40|334.11|332.41|334.04|332.34|334.12|332.42|334.01|332.31|8
1739475410000|2025-02-13 19:36:50|334.03|332.33|334.09|332.39|334.09|332.39|334.03|332.33|7
1739475420000|2025-02-13 19:37:00|334.1|332.4|334.14|332.44|334.14|332.44|334.1|332.4|5
1739475430000|2025-02-13 19:37:10|334.15|332.45|334.21|332.51|334.22|332.52|334.15|332.45|7
1739475440000|2025-02-13 19:37:20|334.22|332.52|334.26|332.56|334.26|332.56|334.22|332.52|5
1739475450000|2025-02-13 19:37:30|334.28|332.58|334.22|332.52|334.3|332.6|334.22|332.52|14
1739475460000|2025-02-13 19:37:40|334.21|332.51|334.14|332.44|334.24|332.54|334.14|332.44|11
1739475470000|2025-02-13 19:37:50|334.11|332.41|334.32|332.62|334.33|332.63|334.1|332.4|15
1739475480000|2025-02-13 19:38:00|334.34|332.64|334.38|332.68|334.49|332.79|334.32|332.62|16
1739475490000|2025-02-13 19:38:10|334.36|332.66|334.23|332.53|334.36|332.66|334.23|332.53|8
1739475500000|2025-02-13 19:38:20|334.22|332.52|334.2|332.5|334.22|332.52|334.2|332.5|3
1739475510000|2025-02-13 19:38:30|334.15|332.45|334.21|332.51|334.21|332.51|334.15|332.45|5
1739475520000|2025-02-13 19:38:40|334.22|332.52|334.22|332.52|334.23|332.53|334.2|332.5|6
1739475530000|2025-02-13 19:38:50|334.23|332.53|334.15|332.45|334.23|332.53|334.14|332.44|5
1739475540000|2025-02-13 19:39:00|334.16|332.46|334.09|332.39|334.16|332.46|334.07|332.37|11
1739475550000|2025-02-13 19:39:10|334.1|332.4|334.12|332.42|334.12|332.42|334.09|332.39|7
1739475560000|2025-02-13 19:39:20|334.13|332.43|334.15|332.45|334.15|332.45|334.13|332.43|3
1739475570000|2025-02-13 19:39:30|334.19|332.49|334.07|332.37|334.21|332.51|334.07|332.37|7
1739475580000|2025-02-13 19:39:40|334.1|332.4|334.12|332.42|334.12|332.42|334.1|332.4|5
1739475590000|2025-02-13 19:39:50|334.08|332.38|334.1|332.4|334.1|332.4|334.05|332.35|4
1739475600000|2025-02-13 19:40:00|334.05|332.35|333.68|331.98|334.07|332.37|333.67|331.97|13
1739475610000|2025-02-13 19:40:10|333.69|331.99|333.71|332.01|333.71|332.01|333.69|331.99|3
1739475620000|2025-02-13 19:40:20|333.72|332.02|333.84|332.14|333.86|332.16|333.72|332.02|13
1739475630000|2025-02-13 19:40:30|333.86|332.16|333.88|332.18|333.88|332.18|333.82|332.12|8
1739475640000|2025-02-13 19:40:40|333.89|332.19|333.93|332.23|333.93|332.23|333.89|332.19|5
1739475650000|2025-02-13 19:40:50|333.87|332.17|333.85|332.15|333.88|332.18|333.84|332.14|5
1739475660000|2025-02-13 19:41:00|333.86|332.16|333.95|332.25|333.97|332.27|333.86|332.16|9
1739475670000|2025-02-13 19:41:10|333.96|332.26|334.02|332.32|334.02|332.32|333.96|332.26|9
1739475680000|2025-02-13 19:41:20|334.03|332.33|333.94|332.24|334.03|332.33|333.92|332.22|8
1739475690000|2025-02-13 19:41:30|333.96|332.26|333.95|332.25|334|332.3|333.95|332.25|13
1739475700000|2025-02-13 19:41:40|333.96|332.26|333.93|332.23|333.96|332.26|333.9|332.2|8
1739475710000|2025-02-13 19:41:50|333.9|332.2|333.81|332.11|333.9|332.2|333.81|332.11|6
1739475720000|2025-02-13 19:42:00|333.82|332.12|333.94|332.24|333.96|332.26|333.82|332.12|10
1739475730000|2025-02-13 19:42:10|333.95|332.25|333.82|332.12|333.95|332.25|333.8|332.1|5
1739475740000|2025-02-13 19:42:20|333.81|332.11|333.84|332.14|333.84|332.14|333.81|332.11|4
1739475750000|2025-02-13 19:42:30|333.85|332.15|333.83|332.13|333.86|332.16|333.81|332.11|4
1739475760000|2025-02-13 19:42:40|333.84|332.14|333.78|332.08|333.88|332.18|333.78|332.08|6
1739475770000|2025-02-13 19:42:50|333.79|332.09|333.85|332.15|333.85|332.15|333.79|332.09|8
1739475780000|2025-02-13 19:43:00|333.86|332.16|333.87|332.17|333.87|332.17|333.85|332.15|4
1739475790000|2025-02-13 19:43:10|333.89|332.19|333.92|332.22|333.93|332.23|333.89|332.19|6
1739475800000|2025-02-13 19:43:20|333.93|332.23|333.95|332.25|333.95|332.25|333.93|332.23|4
1739475810000|2025-02-13 19:43:30|333.96|332.26|334.05|332.35|334.05|332.35|333.96|332.26|6
1739475820000|2025-02-13 19:43:40|334.06|332.36|334.13|332.43|334.13|332.43|334.06|332.36|7
1739475830000|2025-02-13 19:43:50|334.15|332.45|334.2|332.5|334.2|332.5|334.15|332.45|3
1739475840000|2025-02-13 19:44:00|334.21|332.51|334.22|332.52|334.28|332.58|334.19|332.49|12
1739475850000|2025-02-13 19:44:10|334.23|332.53|334.23|332.53|334.23|332.53|334.23|332.53|1
1739475860000|2025-02-13 19:44:20|334.24|332.54|334.29|332.59|334.32|332.62|334.24|332.54|9
1739475870000|2025-02-13 19:44:30|334.27|332.57|334.29|332.59|334.3|332.6|334.26|332.56|7
1739475880000|2025-02-13 19:44:40|334.31|332.61|334.31|332.61|334.31|332.61|334.31|332.61|1
1739475890000|2025-02-13 19:44:50|334.3|332.6|334.29|332.59|334.3|332.6|334.29|332.59|2
1739475900000|2025-02-13 19:45:00|334.3|332.6|334.31|332.61|334.31|332.61|334.29|332.59|4
1739475910000|2025-02-13 19:45:10|334.28|332.58|334.22|332.52|334.28|332.58|334.17|332.47|4
1739475920000|2025-02-13 19:45:20|334.23|332.53|334.52|332.82|334.52|332.82|334.23|332.53|14
1739475930000|2025-02-13 19:45:30|334.57|332.87|334.45|332.75|334.68|332.98|334.44|332.74|15
1739475940000|2025-02-13 19:45:40|334.42|332.72|334.29|332.59|334.43|332.73|334.29|332.59|4
1739475950000|2025-02-13 19:45:50|334.27|332.57|334.14|332.44|334.27|332.57|334.14|332.44|6
1739475960000|2025-02-13 19:46:00|334.06|332.36|334.26|332.56|334.26|332.56|334.06|332.36|12
1739475970000|2025-02-13 19:46:10|334.27|332.57|334.25|332.55|334.29|332.59|334.25|332.55|7
1739475980000|2025-02-13 19:46:20|334.22|332.52|334.19|332.49|334.25|332.55|334.19|332.49|8
1739475990000|2025-02-13 19:46:30|334.08|332.38|334.09|332.39|334.09|332.39|334.06|332.36|7
1739476000000|2025-02-13 19:46:40|334.12|332.42|334.13|332.43|334.22|332.52|334.11|332.41|10
1739476010000|2025-02-13 19:46:50|334.12|332.42|334.12|332.42|334.12|332.42|334.11|332.41|3
1739476020000|2025-02-13 19:47:00|334.15|332.45|334.21|332.51|334.29|332.59|334.15|332.45|8
1739476030000|2025-02-13 19:47:10|334.17|332.47|334.1|332.4|334.17|332.47|334.06|332.36|9
1739476040000|2025-02-13 19:47:20|334.11|332.41|333.95|332.25|334.11|332.41|333.95|332.25|7
1739476050000|2025-02-13 19:47:30|333.88|332.18|333.89|332.19|333.89|332.19|333.88|332.18|2
1739476060000|2025-02-13 19:47:40|333.9|332.2|333.95|332.25|333.95|332.25|333.9|332.2|6
1739476070000|2025-02-13 19:47:50|333.94|332.24|333.94|332.24|333.94|332.24|333.9|332.2|6
1739476080000|2025-02-13 19:48:00|333.91|332.21|333.88|332.18|333.92|332.22|333.88|332.18|6
1739476090000|2025-02-13 19:48:10|333.84|332.14|333.73|332.03|333.85|332.15|333.73|332.03|11
1739476100000|2025-02-13 19:48:20|333.74|332.04|334.01|332.31|334.01|332.31|333.74|332.04|11
1739476110000|2025-02-13 19:48:30|333.98|332.28|334.11|332.41|334.11|332.41|333.98|332.28|8
1739476120000|2025-02-13 19:48:40|334.12|332.42|334.14|332.44|334.15|332.45|334.11|332.41|5
1739476130000|2025-02-13 19:48:50|334.13|332.43|334.14|332.44|334.14|332.44|334.13|332.43|2
1739476140000|2025-02-13 19:49:00|334.13|332.43|333.97|332.27|334.15|332.45|333.96|332.26|19
1739476150000|2025-02-13 19:49:10|334.01|332.31|334.06|332.36|334.07|332.37|334.01|332.31|3
1739476160000|2025-02-13 19:49:20|334.07|332.37|334.11|332.41|334.11|332.41|334.07|332.37|4
1739476170000|2025-02-13 19:49:30|334.14|332.44|334.21|332.51|334.21|332.51|334.14|332.44|7
1739476180000|2025-02-13 19:49:40|334.25|332.55|334.19|332.49|334.25|332.55|334.19|332.49|6
1739476190000|2025-02-13 19:49:50|334.2|332.5|334.24|332.54|334.24|332.54|334.18|332.48|7
1739476200000|2025-02-13 19:50:00|334.25|332.55|334.1|332.4|334.33|332.63|334.1|332.4|12
1739476210000|2025-02-13 19:50:10|334.11|332.41|334.11|332.41|334.15|332.45|334.11|332.41|11
1739476220000|2025-02-13 19:50:20|334.12|332.42|334.13|332.43|334.25|332.55|334.12|332.42|8
1739476230000|2025-02-13 19:50:30|334.11|332.41|334.09|332.39|334.14|332.44|334.09|332.39|7
1739476250000|2025-02-13 19:50:50|334.01|332.31|334.03|332.33|334.03|332.33|333.97|332.27|10
1739476260000|2025-02-13 19:51:00|334.02|332.32|334|332.3|334.02|332.32|333.99|332.29|11
1739476270000|2025-02-13 19:51:10|334.01|332.31|333.8|332.1|334.07|332.37|333.79|332.09|16
1739476280000|2025-02-13 19:51:20|333.82|332.12|333.85|332.15|333.86|332.16|333.79|332.09|8
1739476290000|2025-02-13 19:51:30|333.84|332.14|333.75|332.05|333.84|332.14|333.75|332.05|7
1739476300000|2025-02-13 19:51:40|333.77|332.07|333.88|332.18|333.88|332.18|333.77|332.07|7
1739476310000|2025-02-13 19:51:50|333.89|332.19|333.82|332.12|333.9|332.2|333.82|332.12|5
1739476320000|2025-02-13 19:52:00|333.85|332.15|334.01|332.31|334.05|332.35|333.85|332.15|11
1739476330000|2025-02-13 19:52:10|334.02|332.32|333.96|332.26|334.03|332.33|333.93|332.23|9
1739476340000|2025-02-13 19:52:20|333.95|332.25|334.01|332.31|334.01|332.31|333.93|332.23|7
1739476350000|2025-02-13 19:52:30|334.02|332.32|334.02|332.32|334.03|332.33|334|332.3|7
1739476360000|2025-02-13 19:52:40|334.03|332.33|334.1|332.4|334.1|332.4|333.99|332.29|8
1739476380000|2025-02-13 19:53:00|334.16|332.46|334.17|332.47|334.17|332.47|334.14|332.44|4
1739476390000|2025-02-13 19:53:10|334.2|332.5|334.15|332.45|334.23|332.53|334.15|332.45|8
1739476400000|2025-02-13 19:53:20|334.14|332.44|333.96|332.26|334.16|332.46|333.95|332.25|16
1739476410000|2025-02-13 19:53:30|333.97|332.27|334.01|332.31|334.02|332.32|333.96|332.26|8
1739476420000|2025-02-13 19:53:40|334|332.3|334.01|332.31|334.03|332.33|334|332.3|4
1739476430000|2025-02-13 19:53:50|334.02|332.32|334.01|332.31|334.06|332.36|334.01|332.31|5
1739476440000|2025-02-13 19:54:00|334.02|332.32|334.04|332.34|334.04|332.34|334.02|332.32|3
1739476460000|2025-02-13 19:54:20|334.08|332.38|334.1|332.4|334.1|332.4|334.08|332.38|3
1739476470000|2025-02-13 19:54:30|334.09|332.39|334.09|332.39|334.09|332.39|334.09|332.39|1
1739476480000|2025-02-13 19:54:40|334.06|332.36|334.11|332.41|334.12|332.42|334.06|332.36|7
1739476490000|2025-02-13 19:54:50|334.08|332.38|334.06|332.36|334.08|332.38|334.02|332.32|7
1739476500000|2025-02-13 19:55:00|334.07|332.37|334.07|332.37|334.07|332.37|334.07|332.37|1
1739476510000|2025-02-13 19:55:10|334.04|332.34|334.11|332.41|334.11|332.41|334.04|332.34|4
1739476520000|2025-02-13 19:55:20|334.12|332.42|334.19|332.49|334.19|332.49|334.12|332.42|6
1739476530000|2025-02-13 19:55:30|334.2|332.5|334.25|332.55|334.25|332.55|334.2|332.5|4
1739476540000|2025-02-13 19:55:40|334.28|332.58|334.22|332.52|334.28|332.58|334.22|332.52|5
1739476560000|2025-02-13 19:56:00|334.23|332.53|334.33|332.63|334.33|332.63|334.16|332.46|14
1739476570000|2025-02-13 19:56:10|334.34|332.64|334.48|332.78|334.48|332.78|334.34|332.64|7
1739476580000|2025-02-13 19:56:20|334.49|332.79|334.35|332.65|334.49|332.79|334.35|332.65|7
1739476590000|2025-02-13 19:56:30|334.36|332.66|334.39|332.69|334.39|332.69|334.36|332.66|4
1739476600000|2025-02-13 19:56:40|334.4|332.7|334.53|332.83|334.53|332.83|334.4|332.7|7
1739476610000|2025-02-13 19:56:50|334.51|332.81|334.4|332.7|334.51|332.81|334.39|332.69|7
1739476620000|2025-02-13 19:57:00|334.39|332.69|334.36|332.66|334.43|332.73|334.36|332.66|6
1739476630000|2025-02-13 19:57:10|334.37|332.67|334.32|332.62|334.38|332.68|334.32|332.62|7
1739476640000|2025-02-13 19:57:20|334.33|332.63|334.22|332.52|334.33|332.63|334.22|332.52|6
1739476650000|2025-02-13 19:57:30|334.23|332.53|334.23|332.53|334.23|332.53|334.23|332.53|1
1739476660000|2025-02-13 19:57:40|334.24|332.54|334.09|332.39|334.24|332.54|334.09|332.39|5
1739476670000|2025-02-13 19:57:50|334.08|332.38|334.14|332.44|334.14|332.44|334.08|332.38|6
1739476680000|2025-02-13 19:58:00|334.13|332.43|334.23|332.53|334.23|332.53|334.12|332.42|10
1739476690000|2025-02-13 19:58:10|334.24|332.54|334.24|332.54|334.26|332.56|334.24|332.54|5
1739476700000|2025-02-13 19:58:20|334.28|332.58|334.25|332.55|334.28|332.58|334.25|332.55|4
1739476710000|2025-02-13 19:58:30|334.26|332.56|334.21|332.51|334.27|332.57|334.21|332.51|8
1739476720000|2025-02-13 19:58:40|334.18|332.48|334.09|332.39|334.18|332.48|334.08|332.38|8
1739476730000|2025-02-13 19:58:50|334.1|332.4|334.1|332.4|334.1|332.4|334.09|332.39|3
1739476740000|2025-02-13 19:59:00|334.11|332.41|334.09|332.39|334.14|332.44|334.06|332.36|11
1739476750000|2025-02-13 19:59:10|334.08|332.38|333.99|332.29|334.09|332.39|333.97|332.27|9
1739476760000|2025-02-13 19:59:20|333.98|332.28|333.93|332.23|333.98|332.28|333.92|332.22|3
1739476770000|2025-02-13 19:59:30|333.96|332.26|333.98|332.28|334|332.3|333.96|332.26|7
1739476780000|2025-02-13 19:59:40|333.95|332.25|333.89|332.19|333.95|332.25|333.86|332.16|8
1739476790000|2025-02-13 19:59:50|333.9|332.2|333.98|332.28|333.98|332.28|333.9|332.2|7
1739476800000|2025-02-13 20:00:00|333.97|332.27|333.98|332.28|333.98|332.28|333.93|332.23|9
1739476810000|2025-02-13 20:00:10|333.95|332.25|333.96|332.26|333.97|332.27|333.87|332.17|15
1739476820000|2025-02-13 20:00:20|333.97|332.27|333.99|332.29|334.02|332.32|333.97|332.27|7
1739476830000|2025-02-13 20:00:30|333.89|332.19|333.95|332.25|333.95|332.25|333.87|332.17|11
1739476840000|2025-02-13 20:00:40|333.97|332.27|334.01|332.31|334.01|332.31|333.97|332.27|5
1739476850000|2025-02-13 20:00:50|333.95|332.25|334.1|332.4|334.1|332.4|333.95|332.25|8
1739476860000|2025-02-13 20:01:00|334.11|332.41|334.21|332.51|334.21|332.51|334.11|332.41|8
1739476870000|2025-02-13 20:01:10|334.24|332.54|334.43|332.73|334.43|332.73|334.23|332.53|14
1739476880000|2025-02-13 20:01:20|334.42|332.72|334.52|332.82|334.52|332.82|334.4|332.7|9
1739476890000|2025-02-13 20:01:30|334.53|332.83|334.64|332.94|334.68|332.98|334.53|332.83|8
1739476900000|2025-02-13 20:01:40|334.65|332.95|334.71|333.01|334.72|333.02|334.65|332.95|12
1739476910000|2025-02-13 20:01:50|334.72|333.02|334.72|333.02|334.79|333.09|334.72|333.02|8
1739476920000|2025-02-13 20:02:00|334.7|333|334.48|332.78|334.7|333|334.48|332.78|14
1739476930000|2025-02-13 20:02:10|334.46|332.76|334.49|332.79|334.49|332.79|334.46|332.76|4
1739476940000|2025-02-13 20:02:20|334.5|332.8|334.35|332.65|334.5|332.8|334.35|332.65|11
1739476950000|2025-02-13 20:02:30|334.34|332.64|334.31|332.61|334.34|332.64|334.29|332.59|5
1739476960000|2025-02-13 20:02:40|334.32|332.62|334.35|332.65|334.35|332.65|334.28|332.58|6
1739476970000|2025-02-13 20:02:50|334.3|332.6|334.23|332.53|334.3|332.6|334.21|332.51|8
1739476980000|2025-02-13 20:03:00|334.24|332.54|334.23|332.53|334.28|332.58|334.23|332.53|6
1739476990000|2025-02-13 20:03:10|334.24|332.54|334.23|332.53|334.24|332.54|334.2|332.5|7
1739477000000|2025-02-13 20:03:20|334.24|332.54|334.26|332.56|334.26|332.56|334.24|332.54|3
1739477010000|2025-02-13 20:03:30|334.22|332.52|334.3|332.6|334.3|332.6|334.22|332.52|8
1739477020000|2025-02-13 20:03:40|334.31|332.61|334.34|332.64|334.34|332.64|334.31|332.61|4
1739477030000|2025-02-13 20:03:50|334.51|332.81|334.47|332.77|334.51|332.81|334.47|332.77|2
1739477040000|2025-02-13 20:04:00|334.5|332.8|334.51|332.81|334.57|332.87|334.5|332.8|12
1739477050000|2025-02-13 20:04:10|334.54|332.84|334.7|333|334.7|333|334.53|332.83|12
1739477060000|2025-02-13 20:04:20|334.71|333.01|334.68|332.98|334.73|333.03|334.67|332.97|6
1739477070000|2025-02-13 20:04:30|334.7|333|334.92|333.22|334.92|333.22|334.69|332.99|8
1739477080000|2025-02-13 20:04:40|334.96|333.26|335|333.3|335|333.3|334.95|333.25|7
1739477090000|2025-02-13 20:04:50|334.99|333.29|334.9|333.2|334.99|333.29|334.84|333.14|11
1739477100000|2025-02-13 20:05:00|334.89|333.19|334.92|333.22|334.93|333.23|334.89|333.19|9
1739477110000|2025-02-13 20:05:10|334.91|333.21|334.98|333.28|334.98|333.28|334.88|333.18|8
1739477120000|2025-02-13 20:05:20|334.99|333.29|335.01|333.31|335.01|333.31|334.99|333.29|3
1739477130000|2025-02-13 20:05:30|335.02|333.32|335.11|333.41|335.11|333.41|335.02|333.32|10
1739477140000|2025-02-13 20:05:40|335.13|333.43|335.03|333.33|335.25|333.55|335.02|333.32|16
1739477150000|2025-02-13 20:05:50|335.02|333.32|335.01|333.31|335.02|333.32|335.01|333.31|4
1739477160000|2025-02-13 20:06:00|334.98|333.28|334.93|333.23|334.98|333.28|334.9|333.2|8
1739477170000|2025-02-13 20:06:10|334.94|333.24|335.03|333.33|335.03|333.33|334.94|333.24|6
1739477180000|2025-02-13 20:06:20|335.04|333.34|335.12|333.42|335.12|333.42|335.04|333.34|8
1739477190000|2025-02-13 20:06:30|335.13|333.43|335.06|333.36|335.13|333.43|335.06|333.36|10
1739477200000|2025-02-13 20:06:40|334.99|333.29|334.9|333.2|335.06|333.36|334.9|333.2|9
1739477210000|2025-02-13 20:06:50|334.88|333.18|334.94|333.24|334.96|333.26|334.88|333.18|11
1739477220000|2025-02-13 20:07:00|334.95|333.25|335.16|333.46|335.16|333.46|334.95|333.25|15
1739477230000|2025-02-13 20:07:10|335.19|333.49|335.29|333.59|335.29|333.59|335.19|333.49|11
1739477240000|2025-02-13 20:07:20|335.25|333.55|335.27|333.57|335.32|333.62|335.25|333.55|10
1739477250000|2025-02-13 20:07:30|335.24|333.54|335.2|333.5|335.27|333.57|335.19|333.49|8
1739477260000|2025-02-13 20:07:40|335.21|333.51|335.18|333.48|335.21|333.51|335.15|333.45|6
1739477270000|2025-02-13 20:07:50|335.17|333.47|335.12|333.42|335.18|333.48|335.12|333.42|8
1739477280000|2025-02-13 20:08:00|335.08|333.38|335.05|333.35|335.08|333.38|335.05|333.35|6
1739477290000|2025-02-13 20:08:10|335.04|333.34|335.1|333.4|335.12|333.42|335.04|333.34|8
1739477300000|2025-02-13 20:08:20|335.03|333.33|335.15|333.45|335.15|333.45|335.02|333.32|11
1739477310000|2025-02-13 20:08:30|335.26|333.56|335.11|333.41|335.26|333.56|335.11|333.41|11
1739477320000|2025-02-13 20:08:40|335.1|333.4|335.21|333.51|335.21|333.51|335.09|333.39|6
1739477330000|2025-02-13 20:08:50|335.22|333.52|335.23|333.53|335.3|333.6|335.22|333.52|8
1739477340000|2025-02-13 20:09:00|335.22|333.52|335.3|333.6|335.3|333.6|335.2|333.5|8
1739477350000|2025-02-13 20:09:10|335.31|333.61|335.33|333.63|335.33|333.63|335.31|333.61|3
1739477360000|2025-02-13 20:09:20|335.34|333.64|335.39|333.69|335.39|333.69|335.34|333.64|5
1739477370000|2025-02-13 20:09:30|335.42|333.72|335.44|333.74|335.45|333.75|335.41|333.71|7
1739477380000|2025-02-13 20:09:40|335.43|333.73|335.43|333.73|335.43|333.73|335.35|333.65|6
1739477390000|2025-02-13 20:09:50|335.44|333.74|335.4|333.7|335.46|333.76|335.4|333.7|7
1739477400000|2025-02-13 20:10:00|335.41|333.71|335.38|333.68|335.42|333.72|335.38|333.68|4
1739477410000|2025-02-13 20:10:10|335.33|333.63|335.45|333.75|335.46|333.76|335.33|333.63|7
1739477420000|2025-02-13 20:10:20|335.46|333.76|335.5|333.8|335.52|333.82|335.42|333.72|9
1739477430000|2025-02-13 20:10:30|335.43|333.73|335.38|333.68|335.43|333.73|335.38|333.68|6
1739477440000|2025-02-13 20:10:40|335.43|333.73|335.4|333.7|335.43|333.73|335.4|333.7|4
1739477450000|2025-02-13 20:10:50|335.39|333.69|335.38|333.68|335.39|333.69|335.38|333.68|2
1739477460000|2025-02-13 20:11:00|335.37|333.67|335.31|333.61|335.37|333.67|335.31|333.61|7
1739477470000|2025-02-13 20:11:10|335.33|333.63|335.34|333.64|335.34|333.64|335.33|333.63|2
1739477480000|2025-02-13 20:11:20|335.3|333.6|335.29|333.59|335.31|333.61|335.29|333.59|4
1739477490000|2025-02-13 20:11:30|335.3|333.6|335.25|333.55|335.3|333.6|335.2|333.5|10
1739477500000|2025-02-13 20:11:40|335.24|333.54|335.29|333.59|335.33|333.63|335.24|333.54|10
1739477510000|2025-02-13 20:11:50|335.36|333.66|335.36|333.66|335.36|333.66|335.32|333.62|7
1739477520000|2025-02-13 20:12:00|335.3|333.6|335.52|333.82|335.52|333.82|335.3|333.6|10
1739477530000|2025-02-13 20:12:10|335.55|333.85|335.53|333.83|335.57|333.87|335.52|333.82|9
1739477540000|2025-02-13 20:12:20|335.52|333.82|335.42|333.72|335.52|333.82|335.42|333.72|7
1739477550000|2025-02-13 20:12:30|335.45|333.75|335.51|333.81|335.51|333.81|335.45|333.75|5
1739477560000|2025-02-13 20:12:40|335.54|333.84|335.6|333.9|335.63|333.93|335.54|333.84|8
1739477570000|2025-02-13 20:12:50|335.55|333.85|335.51|333.81|335.55|333.85|335.5|333.8|5
1739477580000|2025-02-13 20:13:00|335.52|333.82|335.45|333.75|335.56|333.86|335.45|333.75|13
1739477590000|2025-02-13 20:13:10|335.44|333.74|335.35|333.65|335.44|333.74|335.35|333.65|5
1739477600000|2025-02-13 20:13:20|335.36|333.66|335.34|333.64|335.37|333.67|335.3|333.6|9
1739477610000|2025-02-13 20:13:30|335.35|333.65|335.39|333.69|335.39|333.69|335.35|333.65|2
1739477620000|2025-02-13 20:13:40|335.32|333.62|335.29|333.59|335.32|333.62|335.28|333.58|3
1739477630000|2025-02-13 20:13:50|335.3|333.6|335.32|333.62|335.32|333.62|335.3|333.6|3
1739477640000|2025-02-13 20:14:00|335.39|333.69|335.43|333.73|335.43|333.73|335.38|333.68|7
1739477650000|2025-02-13 20:14:10|335.44|333.74|335.59|333.89|335.59|333.89|335.44|333.74|15
1739477660000|2025-02-13 20:14:20|335.62|333.92|335.6|333.9|335.64|333.94|335.59|333.89|9
1739477670000|2025-02-13 20:14:30|335.63|333.93|335.69|333.99|335.69|333.99|335.61|333.91|12
1739477680000|2025-02-13 20:14:40|335.7|334|335.73|334.03|335.74|334.04|335.7|334|7
1739477690000|2025-02-13 20:14:50|335.74|334.04|335.85|334.15|335.85|334.15|335.74|334.04|8
1739477700000|2025-02-13 20:15:00|335.83|334.13|335.7|334|335.83|334.13|335.66|333.96|8
1739477710000|2025-02-13 20:15:10|335.71|334.01|335.73|334.03|335.73|334.03|335.7|334|6
1739477720000|2025-02-13 20:15:20|335.74|334.04|335.71|334.01|335.74|334.04|335.71|334.01|4
1739477730000|2025-02-13 20:15:30|335.7|334|335.69|333.99|335.7|334|335.69|333.99|2
1739477740000|2025-02-13 20:15:40|335.76|334.06|335.78|334.08|335.86|334.16|335.76|334.06|13
1739477750000|2025-02-13 20:15:50|335.75|334.05|335.71|334.01|335.76|334.06|335.7|334|4
1739477760000|2025-02-13 20:16:00|335.65|333.95|335.77|334.07|335.77|334.07|335.65|333.95|13
1739477770000|2025-02-13 20:16:10|335.75|334.05|335.69|333.99|335.79|334.09|335.68|333.98|10
1739477780000|2025-02-13 20:16:20|335.72|334.02|335.73|334.03|335.78|334.08|335.72|334.02|7
1739477800000|2025-02-13 20:16:40|335.71|334.01|335.71|334.01|335.71|334.01|335.71|334.01|1
1739477810000|2025-02-13 20:16:50|335.72|334.02|335.72|334.02|335.72|334.02|335.72|334.02|1
1739477820000|2025-02-13 20:17:00|335.73|334.03|335.89|334.19|335.89|334.19|335.73|334.03|9
1739477830000|2025-02-13 20:17:10|335.93|334.23|335.97|334.27|335.97|334.27|335.93|334.23|5
1739477840000|2025-02-13 20:17:20|335.94|334.24|335.92|334.22|335.95|334.25|335.83|334.13|11
1739477850000|2025-02-13 20:17:30|335.97|334.27|335.9|334.2|336|334.3|335.9|334.2|12
1739477860000|2025-02-13 20:17:40|335.91|334.21|335.99|334.29|335.99|334.29|335.91|334.21|9
1739477870000|2025-02-13 20:17:50|335.98|334.28|335.94|334.24|335.98|334.28|335.94|334.24|3
1739477880000|2025-02-13 20:18:00|335.96|334.26|335.95|334.25|335.96|334.26|335.95|334.25|4
1739477890000|2025-02-13 20:18:10|335.96|334.26|336.02|334.32|336.03|334.33|335.96|334.26|5
1739477900000|2025-02-13 20:18:20|336.03|334.33|336.12|334.42|336.12|334.42|336.02|334.32|10
1739477910000|2025-02-13 20:18:30|336.13|334.43|336.15|334.45|336.18|334.48|336.13|334.43|8
1739477920000|2025-02-13 20:18:40|336.19|334.49|336.18|334.48|336.19|334.49|336.17|334.47|4
1739477930000|2025-02-13 20:18:50|336.13|334.43|336.18|334.48|336.18|334.48|336.12|334.42|12
1739477940000|2025-02-13 20:19:00|336.19|334.49|336.21|334.51|336.21|334.51|336.17|334.47|8
1739477950000|2025-02-13 20:19:10|336.24|334.54|336.26|334.56|336.3|334.6|336.16|334.46|15
1739477960000|2025-02-13 20:19:20|336.27|334.57|336.27|334.57|336.29|334.59|336.27|334.57|6
1739477970000|2025-02-13 20:19:30|336.26|334.56|336.26|334.56|336.27|334.57|336.21|334.51|13
1739477980000|2025-02-13 20:19:40|336.24|334.54|336.2|334.5|336.24|334.54|336.17|334.47|11
1739477990000|2025-02-13 20:19:50|336.19|334.49|336.22|334.52|336.23|334.53|336.17|334.47|11
1739478000000|2025-02-13 20:20:00|336.21|334.51|335.94|334.24|336.21|334.51|335.86|334.16|19
1739478010000|2025-02-13 20:20:10|335.95|334.25|335.87|334.17|335.96|334.26|335.85|334.15|14
1739478030000|2025-02-13 20:20:30|335.75|334.05|335.72|334.02|335.81|334.11|335.72|334.02|9
1739478040000|2025-02-13 20:20:40|335.73|334.03|335.76|334.06|335.76|334.06|335.73|334.03|5
1739478050000|2025-02-13 20:20:50|335.77|334.07|335.74|334.04|335.77|334.07|335.7|334|7
1739478060000|2025-02-13 20:21:00|335.75|334.05|335.64|333.94|335.8|334.1|335.62|333.92|21
1739478070000|2025-02-13 20:21:10|335.65|333.95|335.63|333.93|335.69|333.99|335.62|333.92|10
1739478080000|2025-02-13 20:21:20|335.64|333.94|335.6|333.9|335.65|333.95|335.56|333.86|7
1739478090000|2025-02-13 20:21:30|335.61|333.91|335.59|333.89|335.61|333.91|335.57|333.87|6
1739478100000|2025-02-13 20:21:40|335.6|333.9|335.59|333.89|335.61|333.91|335.57|333.87|9
1739478110000|2025-02-13 20:21:50|335.58|333.88|335.54|333.84|335.58|333.88|335.47|333.77|13
1739478120000|2025-02-13 20:22:00|335.56|333.86|335.65|333.95|335.7|334|335.55|333.85|9
1739478130000|2025-02-13 20:22:10|335.66|333.96|335.66|333.96|335.74|334.04|335.66|333.96|8
1739478150000|2025-02-13 20:22:30|335.64|333.94|335.66|333.96|335.66|333.96|335.64|333.94|3
1739478160000|2025-02-13 20:22:40|335.7|334|335.69|333.99|335.7|334|335.68|333.98|6
1739478170000|2025-02-13 20:22:50|335.68|333.98|335.67|333.97|335.69|333.99|335.66|333.96|6
1739478180000|2025-02-13 20:23:00|335.68|333.98|335.58|333.88|335.68|333.98|335.58|333.88|12
1739478190000|2025-02-13 20:23:10|335.56|333.86|335.51|333.81|335.56|333.86|335.51|333.81|3
1739478200000|2025-02-13 20:23:20|335.5|333.8|335.5|333.8|335.51|333.81|335.5|333.8|3
1739478210000|2025-02-13 20:23:30|335.48|333.78|335.43|333.73|335.48|333.78|335.41|333.71|11
1739478220000|2025-02-13 20:23:40|335.42|333.72|335.43|333.73|335.43|333.73|335.42|333.72|2
1739478230000|2025-02-13 20:23:50|335.44|333.74|335.47|333.77|335.47|333.77|335.43|333.73|6
1739478240000|2025-02-13 20:24:00|335.48|333.78|335.46|333.76|335.49|333.79|335.46|333.76|4
1739478250000|2025-02-13 20:24:10|335.47|333.77|335.48|333.78|335.49|333.79|335.47|333.77|4
1739478260000|2025-02-13 20:24:20|335.49|333.79|335.49|333.79|335.49|333.79|335.49|333.79|1
1739478270000|2025-02-13 20:24:30|335.5|333.8|335.51|333.81|335.51|333.81|335.5|333.8|2
1739478290000|2025-02-13 20:24:50|335.64|333.94|335.71|334.01|335.71|334.01|335.64|333.94|4
1739478300000|2025-02-13 20:25:00|335.72|334.02|335.69|333.99|335.75|334.05|335.67|333.97|7
1739478310000|2025-02-13 20:25:10|335.7|334|335.77|334.07|335.77|334.07|335.7|334|6
1739478320000|2025-02-13 20:25:20|335.75|334.05|335.73|334.03|335.76|334.06|335.6|333.9|16
1739478330000|2025-02-13 20:25:30|335.74|334.04|335.8|334.1|335.8|334.1|335.74|334.04|5
1739478340000|2025-02-13 20:25:40|335.81|334.11|335.91|334.21|335.91|334.21|335.81|334.11|8
1739478350000|2025-02-13 20:25:50|335.92|334.22|335.94|334.24|335.96|334.26|335.92|334.22|4
1739478360000|2025-02-13 20:26:00|335.95|334.25|336.01|334.31|336.01|334.31|335.95|334.25|4
1739478370000|2025-02-13 20:26:10|336.02|334.32|335.93|334.23|336.07|334.37|335.92|334.22|14
1739478380000|2025-02-13 20:26:20|335.92|334.22|335.87|334.17|335.97|334.27|335.8|334.1|12
1739478390000|2025-02-13 20:26:30|335.84|334.14|335.81|334.11|335.84|334.14|335.8|334.1|6
1739478400000|2025-02-13 20:26:40|335.85|334.15|335.85|334.15|335.85|334.15|335.85|334.15|1
1739478420000|2025-02-13 20:27:00|335.82|334.12|335.88|334.18|335.88|334.18|335.82|334.12|4
1739478430000|2025-02-13 20:27:10|335.89|334.19|335.79|334.09|335.9|334.2|335.79|334.09|10
1739478440000|2025-02-13 20:27:20|335.81|334.11|335.66|333.96|335.81|334.11|335.65|333.95|11
1739478450000|2025-02-13 20:27:30|335.67|333.97|335.73|334.03|335.73|334.03|335.64|333.94|6
1739478460000|2025-02-13 20:27:40|335.74|334.04|335.79|334.09|335.79|334.09|335.74|334.04|4
1739478470000|2025-02-13 20:27:50|335.8|334.1|335.7|334|335.83|334.13|335.7|334|7
1739478480000|2025-02-13 20:28:00|335.71|334.01|335.79|334.09|335.79|334.09|335.71|334.01|4
1739478490000|2025-02-13 20:28:10|335.8|334.1|335.8|334.1|335.8|334.1|335.8|334.1|1
1739478500000|2025-02-13 20:28:20|335.73|334.03|335.78|334.08|335.78|334.08|335.73|334.03|6
1739478510000|2025-02-13 20:28:30|335.8|334.1|335.84|334.14|335.84|334.14|335.8|334.1|5
1739478520000|2025-02-13 20:28:40|335.85|334.15|335.82|334.12|335.85|334.15|335.79|334.09|6
1739478530000|2025-02-13 20:28:50|335.83|334.13|335.84|334.14|335.84|334.14|335.83|334.13|2
1739478540000|2025-02-13 20:29:00|335.82|334.12|335.78|334.08|335.83|334.13|335.78|334.08|6
1739478550000|2025-02-13 20:29:10|335.79|334.09|335.75|334.05|335.79|334.09|335.71|334.01|7
1739478560000|2025-02-13 20:29:20|335.76|334.06|335.8|334.1|335.8|334.1|335.76|334.06|5
1739478580000|2025-02-13 20:29:40|335.81|334.11|335.84|334.14|335.84|334.14|335.81|334.11|4
1739478590000|2025-02-13 20:29:50|335.85|334.15|335.81|334.11|335.85|334.15|335.8|334.1|4
1739478600000|2025-02-13 20:30:00|335.8|334.1|335.76|334.06|335.81|334.11|335.76|334.06|6
1739478610000|2025-02-13 20:30:10|335.77|334.07|335.69|333.99|335.79|334.09|335.69|333.99|7
1739478620000|2025-02-13 20:30:20|335.68|333.98|335.59|333.89|335.68|333.98|335.58|333.88|9
1739478630000|2025-02-13 20:30:30|335.6|333.9|335.6|333.9|335.61|333.91|335.56|333.86|7
1739478640000|2025-02-13 20:30:40|335.61|333.91|335.69|333.99|335.69|333.99|335.61|333.91|7
1739478650000|2025-02-13 20:30:50|335.74|334.04|335.76|334.06|335.77|334.07|335.74|334.04|5
1739478660000|2025-02-13 20:31:00|335.75|334.05|335.83|334.13|335.89|334.19|335.75|334.05|17
1739478670000|2025-02-13 20:31:10|335.84|334.14|335.95|334.25|335.95|334.25|335.81|334.11|13
1739478680000|2025-02-13 20:31:20|335.96|334.26|335.92|334.22|335.96|334.26|335.91|334.21|6
1739478690000|2025-02-13 20:31:30|335.95|334.25|336|334.3|336|334.3|335.95|334.25|6
1739478700000|2025-02-13 20:31:40|336.01|334.31|336.07|334.37|336.09|334.39|336.01|334.31|6
1739478710000|2025-02-13 20:31:50|336.06|334.36|336.07|334.37|336.07|334.37|336.06|334.36|4
1739478720000|2025-02-13 20:32:00|336.08|334.38|336.13|334.43|336.13|334.43|336.07|334.37|6
1739478730000|2025-02-13 20:32:10|336.15|334.45|336.17|334.47|336.18|334.48|336.14|334.44|6
1739478740000|2025-02-13 20:32:20|336.14|334.44|336.36|334.66|336.39|334.69|336.1|334.4|12
1739478750000|2025-02-13 20:32:30|336.33|334.63|336.35|334.65|336.35|334.65|336.32|334.62|7
1739478760000|2025-02-13 20:32:40|336.33|334.63|336.35|334.65|336.35|334.65|336.33|334.63|3
1739478770000|2025-02-13 20:32:50|336.36|334.66|336.35|334.65|336.36|334.66|336.3|334.6|4
1739478780000|2025-02-13 20:33:00|336.3|334.6|336.35|334.65|336.35|334.65|336.3|334.6|5
1739478790000|2025-02-13 20:33:10|336.36|334.66|336.47|334.77|336.48|334.78|336.31|334.61|15
1739478800000|2025-02-13 20:33:20|336.5|334.8|336.55|334.85|336.55|334.85|336.5|334.8|4
1739478810000|2025-02-13 20:33:30|336.59|334.89|336.67|334.97|336.67|334.97|336.59|334.89|7
1739478820000|2025-02-13 20:33:40|336.66|334.96|336.67|334.97|336.67|334.97|336.66|334.96|2
1739478830000|2025-02-13 20:33:50|336.55|334.85|336.6|334.9|336.6|334.9|336.54|334.84|8
1739478840000|2025-02-13 20:34:00|336.61|334.91|336.51|334.81|336.61|334.91|336.43|334.73|19
1739478850000|2025-02-13 20:34:10|336.52|334.82|336.47|334.77|336.55|334.85|336.47|334.77|6
1739478860000|2025-02-13 20:34:20|336.49|334.79|336.35|334.65|336.49|334.79|336.35|334.65|11
1739478870000|2025-02-13 20:34:30|336.29|334.59|336.27|334.57|336.29|334.59|336.27|334.57|3
1739478880000|2025-02-13 20:34:40|336.3|334.6|336.33|334.63|336.33|334.63|336.3|334.6|4
1739478890000|2025-02-13 20:34:50|336.34|334.64|336.25|334.55|336.34|334.64|336.19|334.49|10
1739478900000|2025-02-13 20:35:00|336.26|334.56|336.17|334.47|336.26|334.56|336.17|334.47|8
1739478910000|2025-02-13 20:35:10|336.16|334.46|336.16|334.46|336.16|334.46|336.16|334.46|1
1739478920000|2025-02-13 20:35:20|336.17|334.47|336.17|334.47|336.25|334.55|336.16|334.46|10
1739478930000|2025-02-13 20:35:30|336.2|334.5|336.24|334.54|336.24|334.54|336.2|334.5|7
1739478940000|2025-02-13 20:35:40|336.25|334.55|336.31|334.61|336.32|334.62|336.25|334.55|8
1739478950000|2025-02-13 20:35:50|336.32|334.62|336.22|334.52|336.33|334.63|336.21|334.51|12
1739478960000|2025-02-13 20:36:00|336.21|334.51|336|334.3|336.21|334.51|336|334.3|12
1739478970000|2025-02-13 20:36:10|335.99|334.29|335.93|334.23|335.99|334.29|335.9|334.2|12
1739478980000|2025-02-13 20:36:20|335.97|334.27|335.99|334.29|335.99|334.29|335.91|334.21|11
1739478990000|2025-02-13 20:36:30|336.01|334.31|336.16|334.46|336.16|334.46|336.01|334.31|11
1739479000000|2025-02-13 20:36:40|336.17|334.47|336.15|334.45|336.23|334.53|336.15|334.45|10
1739479010000|2025-02-13 20:36:50|336.12|334.42|336.11|334.41|336.12|334.42|336.07|334.37|6
1739479020000|2025-02-13 20:37:00|336.1|334.4|335.98|334.28|336.1|334.4|335.98|334.28|7
1739479050000|2025-02-13 20:37:30|335.97|334.27|335.86|334.16|335.97|334.27|335.86|334.16|5
1739479060000|2025-02-13 20:37:40|335.87|334.17|335.82|334.12|335.89|334.19|335.82|334.12|6
1739479070000|2025-02-13 20:37:50|335.85|334.15|335.85|334.15|335.85|334.15|335.85|334.15|1
1739479080000|2025-02-13 20:38:00|335.84|334.14|335.93|334.23|335.93|334.23|335.84|334.14|12
1739479090000|2025-02-13 20:38:10|335.95|334.25|336|334.3|336|334.3|335.95|334.25|5
1739479100000|2025-02-13 20:38:20|336.01|334.31|336.03|334.33|336.03|334.33|336.01|334.31|3
1739479110000|2025-02-13 20:38:30|336.01|334.31|336.05|334.35|336.05|334.35|336.01|334.31|4
1739479120000|2025-02-13 20:38:40|336.04|334.34|336.05|334.35|336.05|334.35|336.01|334.31|6
1739479130000|2025-02-13 20:38:50|336.06|334.36|336.02|334.32|336.06|334.36|336|334.3|5
1739479140000|2025-02-13 20:39:00|336.03|334.33|335.91|334.21|336.03|334.33|335.91|334.21|4
1739479150000|2025-02-13 20:39:10|335.92|334.22|335.94|334.24|335.96|334.26|335.92|334.22|5
1739479160000|2025-02-13 20:39:20|336|334.3|335.95|334.25|336.01|334.31|335.95|334.25|7
1739479170000|2025-02-13 20:39:30|335.96|334.26|336.04|334.34|336.04|334.34|335.96|334.26|8
1739479180000|2025-02-13 20:39:40|336.06|334.36|336.12|334.42|336.12|334.42|336.06|334.36|7
1739479190000|2025-02-13 20:39:50|336.13|334.43|336.08|334.38|336.15|334.45|336.07|334.37|7
1739479200000|2025-02-13 20:40:00|336.11|334.41|336.14|334.44|336.14|334.44|336.11|334.41|8
1739479210000|2025-02-13 20:40:10|336.11|334.41|336.06|334.36|336.11|334.41|336.01|334.31|15
1739479220000|2025-02-13 20:40:20|336.05|334.35|335.97|334.27|336.06|334.36|335.93|334.23|8
1739479230000|2025-02-13 20:40:30|335.98|334.28|336.2|334.5|336.2|334.5|335.98|334.28|17
1739479240000|2025-02-13 20:40:40|336.21|334.51|336.2|334.5|336.24|334.54|336.17|334.47|9
1739479250000|2025-02-13 20:40:50|336.21|334.51|336.23|334.53|336.23|334.53|336.15|334.45|9
1739479260000|2025-02-13 20:41:00|336.22|334.52|336.24|334.54|336.24|334.54|336.16|334.46|10
1739479270000|2025-02-13 20:41:10|336.25|334.55|336.32|334.62|336.32|334.62|336.25|334.55|6
1739479280000|2025-02-13 20:41:20|336.3|334.6|336.21|334.51|336.3|334.6|336.19|334.49|6
1739479290000|2025-02-13 20:41:30|336.22|334.52|336.21|334.51|336.24|334.54|336.21|334.51|5
1739479300000|2025-02-13 20:41:40|336.2|334.5|336.13|334.43|336.2|334.5|336.1|334.4|8
1739479320000|2025-02-13 20:42:00|336.15|334.45|336.15|334.45|336.15|334.45|336.15|334.45|1
1739479330000|2025-02-13 20:42:10|336.17|334.47|336.2|334.5|336.2|334.5|336.17|334.47|5
1739479340000|2025-02-13 20:42:20|336.24|334.54|336.3|334.6|336.3|334.6|336.24|334.54|5
1739479350000|2025-02-13 20:42:30|336.31|334.61|336.32|334.62|336.32|334.62|336.31|334.61|4
1739479360000|2025-02-13 20:42:40|336.33|334.63|336.24|334.54|336.33|334.63|336.24|334.54|8
1739479370000|2025-02-13 20:42:50|336.26|334.56|336.27|334.57|336.27|334.57|336.26|334.56|2
1739479380000|2025-02-13 20:43:00|336.3|334.6|336.23|334.53|336.3|334.6|336.22|334.52|6
1739479390000|2025-02-13 20:43:10|336.22|334.52|336.24|334.54|336.24|334.54|336.22|334.52|3
1739479400000|2025-02-13 20:43:20|336.25|334.55|336.25|334.55|336.25|334.55|336.25|334.55|1
1739479410000|2025-02-13 20:43:30|336.24|334.54|336.17|334.47|336.24|334.54|336.16|334.46|3
1739479420000|2025-02-13 20:43:40|336.18|334.48|336.21|334.51|336.21|334.51|336.18|334.48|4
1739479430000|2025-02-13 20:43:50|336.22|334.52|336.21|334.51|336.22|334.52|336.17|334.47|7
1739479440000|2025-02-13 20:44:00|336.2|334.5|336.21|334.51|336.21|334.51|336.2|334.5|2
1739479450000|2025-02-13 20:44:10|336.22|334.52|336.19|334.49|336.25|334.55|336.19|334.49|8
1739479460000|2025-02-13 20:44:20|336.2|334.5|336.21|334.51|336.21|334.51|336.2|334.5|2
1739479470000|2025-02-13 20:44:30|336.16|334.46|336.17|334.47|336.17|334.47|336.16|334.46|2
1739479480000|2025-02-13 20:44:40|336.18|334.48|336.2|334.5|336.2|334.5|336.18|334.48|3
1739479490000|2025-02-13 20:44:50|336.17|334.47|336.17|334.47|336.17|334.47|336.17|334.47|1
1739479500000|2025-02-13 20:45:00|336.18|334.48|336.21|334.51|336.21|334.51|336.15|334.45|6
1739479510000|2025-02-13 20:45:10|336.16|334.46|335.81|334.11|336.16|334.46|335.8|334.1|14
1739479520000|2025-02-13 20:45:20|335.84|334.14|335.86|334.16|335.88|334.18|335.84|334.14|3
1739479530000|2025-02-13 20:45:30|335.88|334.18|336.08|334.38|336.08|334.38|335.88|334.18|14
1739479540000|2025-02-13 20:45:40|336.09|334.39|336.17|334.47|336.17|334.47|336.08|334.38|8
1739479550000|2025-02-13 20:45:50|336.15|334.45|335.99|334.29|336.16|334.46|335.99|334.29|13
1739479560000|2025-02-13 20:46:00|335.98|334.28|336.04|334.34|336.04|334.34|335.95|334.25|8
1739479570000|2025-02-13 20:46:10|336.12|334.42|336.1|334.4|336.13|334.43|336.09|334.39|9
1739479580000|2025-02-13 20:46:20|336.09|334.39|336.24|334.54|336.24|334.54|336.09|334.39|12
1739479590000|2025-02-13 20:46:30|336.25|334.55|336.28|334.58|336.3|334.6|336.25|334.55|8
1739479600000|2025-02-13 20:46:40|336.3|334.6|336.21|334.51|336.3|334.6|336.17|334.47|10
1739479610000|2025-02-13 20:46:50|336.22|334.52|336.24|334.54|336.24|334.54|336.22|334.52|3
1739479620000|2025-02-13 20:47:00|336.25|334.55|336.34|334.64|336.34|334.64|336.25|334.55|9
1739479630000|2025-02-13 20:47:10|336.35|334.65|336.35|334.65|336.36|334.66|336.28|334.58|8
1739479640000|2025-02-13 20:47:20|336.36|334.66|336.26|334.56|336.37|334.67|336.24|334.54|6
1739479650000|2025-02-13 20:47:30|336.27|334.57|336.26|334.56|336.27|334.57|336.2|334.5|7
1739479660000|2025-02-13 20:47:40|336.27|334.57|336.31|334.61|336.33|334.63|336.27|334.57|4
1739479670000|2025-02-13 20:47:50|336.3|334.6|336.16|334.46|336.3|334.6|336.16|334.46|5
1739479680000|2025-02-13 20:48:00|336.17|334.47|336.08|334.38|336.18|334.48|336.06|334.36|10
1739479690000|2025-02-13 20:48:10|336.1|334.4|336.13|334.43|336.13|334.43|336.03|334.33|10
1739479700000|2025-02-13 20:48:20|336.18|334.48|336.28|334.58|336.28|334.58|336.18|334.48|4
1739479710000|2025-02-13 20:48:30|336.29|334.59|336.37|334.67|336.37|334.67|336.29|334.59|10
1739479720000|2025-02-13 20:48:40|336.38|334.68|336.33|334.63|336.38|334.68|336.33|334.63|3
1739479730000|2025-02-13 20:48:50|336.37|334.67|336.38|334.68|336.38|334.68|336.37|334.67|2
1739479740000|2025-02-13 20:49:00|336.39|334.69|336.07|334.37|336.39|334.69|336.07|334.37|15
1739479750000|2025-02-13 20:49:10|336.09|334.39|335.94|334.24|336.09|334.39|335.91|334.21|13
1739479760000|2025-02-13 20:49:20|335.91|334.21|335.85|334.15|335.91|334.21|335.79|334.09|7
1739479770000|2025-02-13 20:49:30|335.86|334.16|335.73|334.03|335.88|334.18|335.73|334.03|7
1739479790000|2025-02-13 20:49:50|335.71|334.01|335.75|334.05|335.75|334.05|335.71|334.01|3
1739479800000|2025-02-13 20:50:00|335.74|334.04|335.82|334.12|335.82|334.12|335.74|334.04|9
1739479810000|2025-02-13 20:50:10|335.85|334.15|335.71|334.01|335.87|334.17|335.7|334|10
1739479820000|2025-02-13 20:50:20|335.74|334.04|335.44|333.74|335.76|334.06|335.43|333.73|13
1739479830000|2025-02-13 20:50:30|335.45|333.75|335.52|333.82|335.52|333.82|335.45|333.75|6
1739479840000|2025-02-13 20:50:40|335.4|333.7|335.34|333.64|335.41|333.71|335.29|333.59|13
1739479850000|2025-02-13 20:50:50|335.35|333.65|335.3|333.6|335.36|333.66|335.3|333.6|3
1739479860000|2025-02-13 20:51:00|335.31|333.61|335.37|333.67|335.4|333.7|335.3|333.6|7
1739479870000|2025-02-13 20:51:10|335.38|333.68|335.47|333.77|335.47|333.77|335.38|333.68|8
1739479880000|2025-02-13 20:51:20|335.46|333.76|335.57|333.87|335.57|333.87|335.46|333.76|9
1739479890000|2025-02-13 20:51:30|335.58|333.88|335.6|333.9|335.6|333.9|335.58|333.88|3
1739479900000|2025-02-13 20:51:40|335.61|333.91|335.51|333.81|335.61|333.91|335.51|333.81|4
1739479910000|2025-02-13 20:51:50|335.54|333.84|335.54|333.84|335.54|333.84|335.54|333.84|1
1739479930000|2025-02-13 20:52:10|335.55|333.85|335.51|333.81|335.56|333.86|335.5|333.8|4
1739479940000|2025-02-13 20:52:20|335.52|333.82|335.54|333.84|335.54|333.84|335.52|333.82|3
1739479950000|2025-02-13 20:52:30|335.55|333.85|335.49|333.79|335.58|333.88|335.49|333.79|5
1739479960000|2025-02-13 20:52:40|335.5|333.8|335.54|333.84|335.54|333.84|335.5|333.8|10
1739479970000|2025-02-13 20:52:50|335.55|333.85|335.59|333.89|335.59|333.89|335.55|333.85|5
1739479980000|2025-02-13 20:53:00|335.6|333.9|335.58|333.88|335.6|333.9|335.57|333.87|3
1739479990000|2025-02-13 20:53:10|335.57|333.87|335.55|333.85|335.57|333.87|335.53|333.83|4
1739480000000|2025-02-13 20:53:20|335.56|333.86|335.58|333.88|335.58|333.88|335.56|333.86|3
1739480010000|2025-02-13 20:53:30|335.53|333.83|335.56|333.86|335.56|333.86|335.53|333.83|4
1739480020000|2025-02-13 20:53:40|335.57|333.87|335.57|333.87|335.57|333.87|335.57|333.87|1
1739480040000|2025-02-13 20:54:00|335.58|333.88|335.55|333.85|335.58|333.88|335.54|333.84|3
1739480050000|2025-02-13 20:54:10|335.56|333.86|335.54|333.84|335.56|333.86|335.54|333.84|2
1739480060000|2025-02-13 20:54:20|335.55|333.85|335.55|333.85|335.55|333.85|335.55|333.85|1
1739480070000|2025-02-13 20:54:30|335.48|333.78|335.55|333.85|335.55|333.85|335.48|333.78|6
1739480080000|2025-02-13 20:54:40|335.57|333.87|335.74|334.04|335.74|334.04|335.57|333.87|5
1739480090000|2025-02-13 20:54:50|335.71|334.01|335.57|333.87|335.71|334.01|335.53|333.83|9
1739480100000|2025-02-13 20:55:00|335.46|333.76|335.31|333.61|335.51|333.81|335.19|333.49|14
1739480110000|2025-02-13 20:55:10|335.33|333.63|335.41|333.71|335.41|333.71|335.33|333.63|7
1739480120000|2025-02-13 20:55:20|335.42|333.72|335.42|333.72|335.42|333.72|335.37|333.67|8
1739480130000|2025-02-13 20:55:30|335.43|333.73|335.5|333.8|335.5|333.8|335.43|333.73|5
1739480140000|2025-02-13 20:55:40|335.51|333.81|335.51|333.81|335.57|333.87|335.49|333.79|9
1739480150000|2025-02-13 20:55:50|335.56|333.86|335.64|333.94|335.64|333.94|335.54|333.84|11
1739480160000|2025-02-13 20:56:00|335.61|333.91|335.53|333.83|335.62|333.92|335.52|333.82|9
1739480170000|2025-02-13 20:56:10|335.54|333.84|335.56|333.86|335.56|333.86|335.54|333.84|5
1739480180000|2025-02-13 20:56:20|335.57|333.87|335.49|333.79|335.64|333.94|335.48|333.78|13
1739480190000|2025-02-13 20:56:30|335.48|333.78|335.49|333.79|335.49|333.79|335.48|333.78|2
1739480200000|2025-02-13 20:56:40|335.48|333.78|335.42|333.72|335.48|333.78|335.42|333.72|4
1739480210000|2025-02-13 20:56:50|335.4|333.7|335.38|333.68|335.4|333.7|335.34|333.64|7
1739480220000|2025-02-13 20:57:00|335.41|333.71|335.42|333.72|335.46|333.76|335.4|333.7|11
1739480230000|2025-02-13 20:57:10|335.38|333.68|335.33|333.63|335.39|333.69|335.31|333.61|7
1739480240000|2025-02-13 20:57:20|335.34|333.64|335.37|333.67|335.39|333.69|335.34|333.64|3
1739480250000|2025-02-13 20:57:30|335.38|333.68|335.42|333.72|335.44|333.74|335.38|333.68|5
1739480260000|2025-02-13 20:57:40|335.41|333.71|335.46|333.76|335.46|333.76|335.41|333.71|4
1739480270000|2025-02-13 20:57:50|335.47|333.77|335.42|333.72|335.47|333.77|335.35|333.65|6
1739480280000|2025-02-13 20:58:00|335.43|333.73|335.51|333.81|335.51|333.81|335.42|333.72|8
1739480290000|2025-02-13 20:58:10|335.52|333.82|335.59|333.89|335.59|333.89|335.52|333.82|4
1739480300000|2025-02-13 20:58:20|335.61|333.91|335.61|333.91|335.64|333.94|335.61|333.91|5
1739480310000|2025-02-13 20:58:30|335.62|333.92|335.52|333.82|335.63|333.93|335.51|333.81|6
1739480320000|2025-02-13 20:58:40|335.53|333.83|335.46|333.76|335.54|333.84|335.46|333.76|4
1739480330000|2025-02-13 20:58:50|335.44|333.74|335.45|333.75|335.45|333.75|335.44|333.74|4
1739480340000|2025-02-13 20:59:00|335.4|333.7|335.67|333.97|335.67|333.97|335.4|333.7|14
1739480350000|2025-02-13 20:59:10|335.68|333.98|335.6|333.9|335.8|334.1|335.6|333.9|9
1739480360000|2025-02-13 20:59:20|335.59|333.89|335.71|334.01|335.71|334.01|335.59|333.89|5
1739480370000|2025-02-13 20:59:30|335.73|334.03|335.77|334.07|335.78|334.08|335.73|334.03|7
1739480380000|2025-02-13 20:59:40|335.78|334.08|335.78|334.08|335.82|334.12|335.77|334.07|7
1739480390000|2025-02-13 20:59:50|335.79|334.09|335.78|334.08|335.84|334.14|335.77|334.07|7
1739480400000|2025-02-13 21:00:00|335.75|334.05|335.78|334.08|335.78|334.08|335.68|333.98|8
1739480410000|2025-02-13 21:00:10|335.79|334.09|335.81|334.11|335.81|334.11|335.79|334.09|3
1739480420000|2025-02-13 21:00:20|335.82|334.12|335.66|333.96|335.82|334.12|335.66|333.96|10
1739480430000|2025-02-13 21:00:30|335.67|333.97|335.69|333.99|335.69|333.99|335.67|333.97|3
1739480440000|2025-02-13 21:00:40|335.7|334|335.61|333.91|335.71|334.01|335.56|333.86|11
1739480450000|2025-02-13 21:00:50|335.6|333.9|335.55|333.85|335.6|333.9|335.53|333.83|6
1739480460000|2025-02-13 21:01:00|335.48|333.78|335.4|333.7|335.58|333.88|335.4|333.7|10
1739480470000|2025-02-13 21:01:10|335.41|333.71|335.32|333.62|335.41|333.71|335.31|333.61|6
1739480480000|2025-02-13 21:01:20|335.33|333.63|335.31|333.61|335.36|333.66|335.28|333.58|6
1739480490000|2025-02-13 21:01:30|335.32|333.62|335.39|333.69|335.39|333.69|335.32|333.62|9
1739480500000|2025-02-13 21:01:40|335.4|333.7|335.51|333.81|335.52|333.82|335.4|333.7|8
1739480510000|2025-02-13 21:01:50|335.54|333.84|335.6|333.9|335.6|333.9|335.54|333.84|5
1739480520000|2025-02-13 21:02:00|335.63|333.93|335.67|333.97|335.73|334.03|335.63|333.93|11
1739480530000|2025-02-13 21:02:10|335.68|333.98|335.68|333.98|335.74|334.04|335.68|333.98|6
1739480540000|2025-02-13 21:02:20|335.69|333.99|335.63|333.93|335.7|334|335.62|333.92|8
1739480550000|2025-02-13 21:02:30|335.54|333.84|335.48|333.78|335.54|333.84|335.38|333.68|16
1739480560000|2025-02-13 21:02:40|335.49|333.79|335.6|333.9|335.6|333.9|335.49|333.79|10
1739480570000|2025-02-13 21:02:50|335.61|333.91|335.7|334|335.7|334|335.61|333.91|8
1739480580000|2025-02-13 21:03:00|335.71|334.01|335.72|334.02|335.75|334.05|335.71|334.01|6
1739480590000|2025-02-13 21:03:10|335.73|334.03|335.61|333.91|335.77|334.07|335.61|333.91|13
1739480600000|2025-02-13 21:03:20|335.62|333.92|335.7|334|335.7|334|335.62|333.92|4
1739480610000|2025-02-13 21:03:30|335.71|334.01|335.84|334.14|335.84|334.14|335.71|334.01|8
1739480620000|2025-02-13 21:03:40|335.85|334.15|335.86|334.16|335.87|334.17|335.85|334.15|4
1739480630000|2025-02-13 21:03:50|335.87|334.17|335.92|334.22|335.92|334.22|335.87|334.17|5
1739480640000|2025-02-13 21:04:00|335.93|334.23|335.98|334.28|335.98|334.28|335.93|334.23|4
1739480650000|2025-02-13 21:04:10|335.96|334.26|335.96|334.26|335.96|334.26|335.96|334.26|1
1739480660000|2025-02-13 21:04:20|335.97|334.27|335.97|334.27|335.97|334.27|335.97|334.27|1
1739480670000|2025-02-13 21:04:30|335.98|334.28|335.98|334.28|335.98|334.28|335.98|334.28|1
1739480680000|2025-02-13 21:04:40|335.96|334.26|335.98|334.28|335.98|334.28|335.96|334.26|3
1739480690000|2025-02-13 21:04:50|335.99|334.29|336.11|334.41|336.11|334.41|335.99|334.29|7
1739480700000|2025-02-13 21:05:00|336.12|334.42|336.1|334.4|336.17|334.47|336.1|334.4|9
1739480710000|2025-02-13 21:05:10|336.11|334.41|336.18|334.48|336.19|334.49|336.11|334.41|6
1739480720000|2025-02-13 21:05:20|336.16|334.46|336.11|334.41|336.21|334.51|336.1|334.4|11
1739480730000|2025-02-13 21:05:30|336.13|334.43|336.17|334.47|336.19|334.49|336.13|334.43|7
1739480740000|2025-02-13 21:05:40|336.12|334.42|336.1|334.4|336.13|334.43|336.09|334.39|8
1739480750000|2025-02-13 21:05:50|336.09|334.39|336.03|334.33|336.11|334.41|335.94|334.24|13
1739480760000|2025-02-13 21:06:00|336.01|334.31|336.01|334.31|336.01|334.31|336.01|334.31|1
1739480770000|2025-02-13 21:06:10|336.03|334.33|336.03|334.33|336.04|334.34|335.97|334.27|13
1739480780000|2025-02-13 21:06:20|336.04|334.34|336.18|334.48|336.18|334.48|336.04|334.34|10
1739480790000|2025-02-13 21:06:30|336.19|334.49|336.01|334.31|336.19|334.49|336|334.3|10
1739480800000|2025-02-13 21:06:40|335.93|334.23|336.02|334.32|336.02|334.32|335.93|334.23|8
1739480810000|2025-02-13 21:06:50|336.03|334.33|336.04|334.34|336.06|334.36|336.03|334.33|6
1739480820000|2025-02-13 21:07:00|336.05|334.35|336.1|334.4|336.11|334.41|336.05|334.35|5
1739480830000|2025-02-13 21:07:10|336.11|334.41|336.16|334.46|336.16|334.46|336.11|334.41|4
1739480840000|2025-02-13 21:07:20|336.13|334.43|336.2|334.5|336.2|334.5|336.13|334.43|10
1739480850000|2025-02-13 21:07:30|336.21|334.51|336.33|334.63|336.33|334.63|336.21|334.51|8
1739480860000|2025-02-13 21:07:40|336.34|334.64|336.34|334.64|336.34|334.64|336.34|334.64|1
1739480870000|2025-02-13 21:07:50|336.16|334.46|336.25|334.55|336.26|334.56|336.16|334.46|11
1739480880000|2025-02-13 21:08:00|336.26|334.56|336.33|334.63|336.33|334.63|336.26|334.56|5
1739480890000|2025-02-13 21:08:10|336.3|334.6|336.33|334.63|336.33|334.63|336.3|334.6|10
1739480900000|2025-02-13 21:08:20|336.34|334.64|336.34|334.64|336.34|334.64|336.22|334.52|5
1739480910000|2025-02-13 21:08:30|336.37|334.67|336.43|334.73|336.43|334.73|336.37|334.67|6
1739480920000|2025-02-13 21:08:40|336.42|334.72|336.49|334.79|336.49|334.79|336.42|334.72|11
1739480930000|2025-02-13 21:08:50|336.5|334.8|336.51|334.81|336.52|334.82|336.5|334.8|4
1739480940000|2025-02-13 21:09:00|336.52|334.82|336.68|334.98|336.68|334.98|336.52|334.82|13
1739480950000|2025-02-13 21:09:10|336.67|334.97|336.71|335.01|336.72|335.02|336.67|334.97|8
1739480960000|2025-02-13 21:09:20|336.66|334.96|336.62|334.92|336.66|334.96|336.59|334.89|10
1739480970000|2025-02-13 21:09:30|336.57|334.87|336.54|334.84|336.6|334.9|336.48|334.78|11
1739480980000|2025-02-13 21:09:40|336.58|334.88|336.62|334.92|336.63|334.93|336.58|334.88|5
1739480990000|2025-02-13 21:09:50|336.66|334.96|336.66|334.96|336.67|334.97|336.66|334.96|3
1739481000000|2025-02-13 21:10:00|336.68|334.98|336.66|334.96|336.68|334.98|336.63|334.93|6
1739481010000|2025-02-13 21:10:10|336.67|334.97|336.72|335.02|336.78|335.08|336.67|334.97|19
1739481020000|2025-02-13 21:10:20|336.73|335.03|336.72|335.02|336.73|335.03|336.56|334.86|16
1739481030000|2025-02-13 21:10:30|336.7|335|336.72|335.02|336.72|335.02|336.7|335|5
1739481040000|2025-02-13 21:10:40|336.76|335.06|336.75|335.05|336.76|335.06|336.75|335.05|2
1739481050000|2025-02-13 21:10:50|336.76|335.06|336.75|335.05|336.76|335.06|336.75|335.05|2
1739481060000|2025-02-13 21:11:00|336.73|335.03|336.67|334.97|336.73|335.03|336.66|334.96|13
1739481070000|2025-02-13 21:11:10|336.68|334.98|336.56|334.86|336.68|334.98|336.56|334.86|4
1739481080000|2025-02-13 21:11:20|336.57|334.87|336.43|334.73|336.57|334.87|336.4|334.7|10
1739481090000|2025-02-13 21:11:30|336.44|334.74|336.54|334.84|336.54|334.84|336.44|334.74|7
1739481100000|2025-02-13 21:11:40|336.58|334.88|336.55|334.85|336.58|334.88|336.54|334.84|5
1739481110000|2025-02-13 21:11:50|336.56|334.86|336.44|334.74|336.56|334.86|336.34|334.64|13
1739481120000|2025-02-13 21:12:00|336.45|334.75|336.45|334.75|336.46|334.76|336.45|334.75|3
1739481130000|2025-02-13 21:12:10|336.5|334.8|336.48|334.78|336.51|334.81|336.48|334.78|5
1739481140000|2025-02-13 21:12:20|336.49|334.79|336.51|334.81|336.51|334.81|336.44|334.74|10
1739481150000|2025-02-13 21:12:30|336.52|334.82|336.56|334.86|336.56|334.86|336.52|334.82|5
1739481160000|2025-02-13 21:12:40|336.57|334.87|336.55|334.85|336.57|334.87|336.54|334.84|3
1739481170000|2025-02-13 21:12:50|336.54|334.84|336.57|334.87|336.57|334.87|336.49|334.79|8
1739481180000|2025-02-13 21:13:00|336.58|334.88|336.58|334.88|336.58|334.88|336.52|334.82|13
1739481190000|2025-02-13 21:13:10|336.59|334.89|336.41|334.71|336.59|334.89|336.41|334.71|12
1739481200000|2025-02-13 21:13:20|336.38|334.68|336.52|334.82|336.52|334.82|336.38|334.68|11
1739481210000|2025-02-13 21:13:30|336.49|334.79|336.51|334.81|336.51|334.81|336.46|334.76|6
1739481230000|2025-02-13 21:13:50|336.52|334.82|336.51|334.81|336.52|334.82|336.51|334.81|2
1739481240000|2025-02-13 21:14:00|336.52|334.82|336.58|334.88|336.58|334.88|336.51|334.81|6
1739481250000|2025-02-13 21:14:10|336.59|334.89|336.66|334.96|336.66|334.96|336.59|334.89|5
1739481260000|2025-02-13 21:14:20|336.65|334.95|336.65|334.95|336.66|334.96|336.65|334.95|3
1739481270000|2025-02-13 21:14:30|336.66|334.96|336.67|334.97|336.67|334.97|336.58|334.88|9
1739481280000|2025-02-13 21:14:40|336.66|334.96|336.64|334.94|336.66|334.96|336.62|334.92|4
1739481290000|2025-02-13 21:14:50|336.65|334.95|336.66|334.96|336.67|334.97|336.59|334.89|12
1739481300000|2025-02-13 21:15:00|336.58|334.88|336.51|334.81|336.58|334.88|336.5|334.8|8
1739481310000|2025-02-13 21:15:10|336.52|334.82|336.59|334.89|336.59|334.89|336.52|334.82|4
1739481320000|2025-02-13 21:15:20|336.58|334.88|336.34|334.64|336.58|334.88|336.34|334.64|15
1739481330000|2025-02-13 21:15:30|336.36|334.66|336.3|334.6|336.36|334.66|336.23|334.53|13
1739481340000|2025-02-13 21:15:40|336.29|334.59|336.3|334.6|336.31|334.61|336.29|334.59|3
1739481350000|2025-02-13 21:15:50|336.29|334.59|336.32|334.62|336.34|334.64|336.29|334.59|5
1739481360000|2025-02-13 21:16:00|336.3|334.6|336.18|334.48|336.3|334.6|336.18|334.48|10
1739481370000|2025-02-13 21:16:10|336.19|334.49|336.27|334.57|336.28|334.58|336.19|334.49|8
1739481380000|2025-02-13 21:16:20|336.26|334.56|336.21|334.51|336.26|334.56|336.21|334.51|3
1739481390000|2025-02-13 21:16:30|336.22|334.52|336.18|334.48|336.26|334.56|336.18|334.48|4
1739481400000|2025-02-13 21:16:40|336.19|334.49|336.22|334.52|336.22|334.52|336.19|334.49|4
1739481410000|2025-02-13 21:16:50|336.23|334.53|336.24|334.54|336.24|334.54|336.23|334.53|2
1739481420000|2025-02-13 21:17:00|336.25|334.55|336.22|334.52|336.25|334.55|336.19|334.49|5
1739481430000|2025-02-13 21:17:10|336.23|334.53|336.15|334.45|336.24|334.54|336.12|334.42|5
1739481440000|2025-02-13 21:17:20|336.16|334.46|336.12|334.42|336.16|334.46|336.12|334.42|3
1739481450000|2025-02-13 21:17:30|336.13|334.43|335.91|334.21|336.14|334.44|335.85|334.15|11
1739481460000|2025-02-13 21:17:40|335.92|334.22|336.01|334.31|336.01|334.31|335.92|334.22|4
1739481470000|2025-02-13 21:17:50|336.05|334.35|336.08|334.38|336.08|334.38|336.02|334.32|5
1739481480000|2025-02-13 21:18:00|336.09|334.39|336.11|334.41|336.13|334.43|336.09|334.39|6
1739481490000|2025-02-13 21:18:10|336.13|334.43|336.13|334.43|336.13|334.43|336.13|334.43|1
1739481500000|2025-02-13 21:18:20|336.14|334.44|336.18|334.48|336.18|334.48|336.14|334.44|4
1739481510000|2025-02-13 21:18:30|336.19|334.49|336.24|334.54|336.24|334.54|336.19|334.49|8
1739481520000|2025-02-13 21:18:40|336.25|334.55|336.23|334.53|336.25|334.55|336.22|334.52|3
1739481530000|2025-02-13 21:18:50|336.22|334.52|336.1|334.4|336.22|334.52|336.1|334.4|9
1739481540000|2025-02-13 21:19:00|336.11|334.41|336.12|334.42|336.12|334.42|336.11|334.41|2
1739481550000|2025-02-13 21:19:10|336.16|334.46|336.18|334.48|336.18|334.48|336.16|334.46|3
1739481560000|2025-02-13 21:19:20|336.2|334.5|336.38|334.68|336.38|334.68|336.2|334.5|12
1739481570000|2025-02-13 21:19:30|336.37|334.67|336.45|334.75|336.45|334.75|336.37|334.67|5
1739481580000|2025-02-13 21:19:40|336.44|334.74|336.46|334.76|336.46|334.76|336.44|334.74|3
1739481590000|2025-02-13 21:19:50|336.5|334.8|336.47|334.77|336.52|334.82|336.46|334.76|7
1739481600000|2025-02-13 21:20:00|336.44|334.74|336.34|334.64|336.44|334.74|336.29|334.59|10
1739481610000|2025-02-13 21:20:10|336.32|334.62|336.34|334.64|336.34|334.64|336.32|334.62|3
1739481620000|2025-02-13 21:20:20|336.33|334.63|336.18|334.48|336.33|334.63|336.17|334.47|6
1739481630000|2025-02-13 21:20:30|336.19|334.49|336.17|334.47|336.2|334.5|336.12|334.42|6
1739481640000|2025-02-13 21:20:40|336.18|334.48|336.21|334.51|336.21|334.51|336.18|334.48|4
1739481650000|2025-02-13 21:20:50|336.22|334.52|336.19|334.49|336.24|334.54|336.19|334.49|3
1739481660000|2025-02-13 21:21:00|336.13|334.43|336.16|334.46|336.16|334.46|336.12|334.42|7
1739481670000|2025-02-13 21:21:10|336.15|334.45|336.12|334.42|336.15|334.45|336.09|334.39|5
1739481680000|2025-02-13 21:21:20|336.13|334.43|336.17|334.47|336.17|334.47|336.13|334.43|4
1739481690000|2025-02-13 21:21:30|336.18|334.48|336.2|334.5|336.2|334.5|336.18|334.48|3
1739481700000|2025-02-13 21:21:40|336.21|334.51|336.2|334.5|336.28|334.58|336.18|334.48|8
1739481710000|2025-02-13 21:21:50|336.21|334.51|336.19|334.49|336.22|334.52|336.17|334.47|5
1739481720000|2025-02-13 21:22:00|336.18|334.48|336.26|334.56|336.26|334.56|336.15|334.45|7
1739481730000|2025-02-13 21:22:10|336.27|334.57|336.33|334.63|336.33|334.63|336.27|334.57|9
1739481740000|2025-02-13 21:22:20|336.27|334.57|336.24|334.54|336.28|334.58|336.18|334.48|9
1739481750000|2025-02-13 21:22:30|336.25|334.55|336.28|334.58|336.28|334.58|336.25|334.55|4
1739481760000|2025-02-13 21:22:40|336.29|334.59|336.31|334.61|336.31|334.61|336.29|334.59|3
1739481790000|2025-02-13 21:23:10|336.32|334.62|336.25|334.55|336.32|334.62|336.25|334.55|2
1739481800000|2025-02-13 21:23:20|336.26|334.56|336.29|334.59|336.29|334.59|336.26|334.56|4
1739481810000|2025-02-13 21:23:30|336.3|334.6|336.3|334.6|336.3|334.6|336.3|334.6|1
1739481820000|2025-02-13 21:23:40|336.24|334.54|336.28|334.58|336.28|334.58|336.24|334.54|5
1739481830000|2025-02-13 21:23:50|336.29|334.59|336.41|334.71|336.41|334.71|336.29|334.59|11
1739481840000|2025-02-13 21:24:00|336.42|334.72|336.49|334.79|336.49|334.79|336.41|334.71|13
1739481850000|2025-02-13 21:24:10|336.54|334.84|336.57|334.87|336.57|334.87|336.54|334.84|4
1739481860000|2025-02-13 21:24:20|336.58|334.88|336.6|334.9|336.62|334.92|336.58|334.88|6
1739481870000|2025-02-13 21:24:30|336.59|334.89|336.54|334.84|336.59|334.89|336.53|334.83|5
1739481880000|2025-02-13 21:24:40|336.55|334.85|336.62|334.92|336.62|334.92|336.55|334.85|6
1739481890000|2025-02-13 21:24:50|336.63|334.93|336.64|334.94|336.64|334.94|336.58|334.88|7
1739481900000|2025-02-13 21:25:00|336.65|334.95|336.72|335.02|336.72|335.02|336.6|334.9|11
1739481910000|2025-02-13 21:25:10|336.73|335.03|336.74|335.04|336.74|335.04|336.73|335.03|2
1739481920000|2025-02-13 21:25:20|336.77|335.07|336.78|335.08|336.8|335.1|336.77|335.07|7
1739481930000|2025-02-13 21:25:30|336.8|335.1|336.79|335.09|336.81|335.11|336.79|335.09|5
1739481940000|2025-02-13 21:25:40|336.76|335.06|336.64|334.94|336.76|335.06|336.59|334.89|14
1739481950000|2025-02-13 21:25:50|336.65|334.95|336.64|334.94|336.65|334.95|336.61|334.91|9
1739481960000|2025-02-13 21:26:00|336.63|334.93|336.63|334.93|336.64|334.94|336.62|334.92|4
1739481970000|2025-02-13 21:26:10|336.62|334.92|336.63|334.93|336.63|334.93|336.59|334.89|4
1739481980000|2025-02-13 21:26:20|336.62|334.92|336.55|334.85|336.62|334.92|336.55|334.85|4
1739481990000|2025-02-13 21:26:30|336.56|334.86|336.58|334.88|336.59|334.89|336.52|334.82|9
1739482000000|2025-02-13 21:26:40|336.53|334.83|336.34|334.64|336.53|334.83|336.33|334.63|10
1739482010000|2025-02-13 21:26:50|336.35|334.65|336.31|334.61|336.35|334.65|336.28|334.58|5
1739482020000|2025-02-13 21:27:00|336.32|334.62|336.24|334.54|336.33|334.63|336.22|334.52|8
1739482030000|2025-02-13 21:27:10|336.22|334.52|336.21|334.51|336.23|334.53|336.16|334.46|9
1739482040000|2025-02-13 21:27:20|336.22|334.52|336.34|334.64|336.34|334.64|336.22|334.52|9
1739482050000|2025-02-13 21:27:30|336.35|334.65|336.39|334.69|336.39|334.69|336.35|334.65|4
1739482060000|2025-02-13 21:27:40|336.4|334.7|336.51|334.81|336.51|334.81|336.4|334.7|11
1739482070000|2025-02-13 21:27:50|336.52|334.82|336.51|334.81|336.52|334.82|336.51|334.81|2
1739482080000|2025-02-13 21:28:00|336.55|334.85|336.55|334.85|336.55|334.85|336.55|334.85|1
1739482090000|2025-02-13 21:28:10|336.52|334.82|336.49|334.79|336.52|334.82|336.49|334.79|3
1739482100000|2025-02-13 21:28:20|336.52|334.82|336.51|334.81|336.52|334.82|336.49|334.79|5
1739482110000|2025-02-13 21:28:30|336.52|334.82|336.46|334.76|336.52|334.82|336.46|334.76|4
1739482120000|2025-02-13 21:28:40|336.42|334.72|336.35|334.65|336.42|334.72|336.35|334.65|7
1739482130000|2025-02-13 21:28:50|336.34|334.64|336.35|334.65|336.38|334.68|336.34|334.64|7
1739482140000|2025-02-13 21:29:00|336.34|334.64|336.3|334.6|336.34|334.64|336.3|334.6|3
1739482150000|2025-02-13 21:29:10|336.26|334.56|336.1|334.4|336.26|334.56|336.1|334.4|12
1739482160000|2025-02-13 21:29:20|336.11|334.41|336.1|334.4|336.11|334.41|336.1|334.4|2
1739482170000|2025-02-13 21:29:30|336.09|334.39|336.09|334.39|336.1|334.4|336.09|334.39|3
1739482180000|2025-02-13 21:29:40|336.12|334.42|336.12|334.42|336.12|334.42|336.1|334.4|3
1739482190000|2025-02-13 21:29:50|336.1|334.4|336.08|334.38|336.1|334.4|336.08|334.38|4
1739482200000|2025-02-13 21:30:00|336.05|334.35|336.06|334.36|336.06|334.36|336|334.3|6
1739482210000|2025-02-13 21:30:10|336.03|334.33|335.97|334.27|336.03|334.33|335.97|334.27|5
1739482220000|2025-02-13 21:30:20|335.95|334.25|335.99|334.29|335.99|334.29|335.95|334.25|5
1739482230000|2025-02-13 21:30:30|336.01|334.31|336.1|334.4|336.1|334.4|336.01|334.31|5
1739482240000|2025-02-13 21:30:40|336.13|334.43|336.18|334.48|336.18|334.48|336.13|334.43|6
1739482250000|2025-02-13 21:30:50|336.22|334.52|336.23|334.53|336.24|334.54|336.22|334.52|4
1739482260000|2025-02-13 21:31:00|336.21|334.51|336.26|334.56|336.3|334.6|336.21|334.51|15
1739482270000|2025-02-13 21:31:10|336.27|334.57|336.33|334.63|336.35|334.65|336.27|334.57|6
1739482280000|2025-02-13 21:31:20|336.34|334.64|336.34|334.64|336.37|334.67|336.33|334.63|7
1739482290000|2025-02-13 21:31:30|336.33|334.63|336.43|334.73|336.43|334.73|336.32|334.62|7
1739482300000|2025-02-13 21:31:40|336.44|334.74|336.44|334.74|336.44|334.74|336.44|334.74|1
1739482310000|2025-02-13 21:31:50|336.42|334.72|336.44|334.74|336.44|334.74|336.39|334.69|7
1739482320000|2025-02-13 21:32:00|336.45|334.75|336.49|334.79|336.52|334.82|336.45|334.75|9
1739482330000|2025-02-13 21:32:10|336.5|334.8|336.48|334.78|336.51|334.81|336.48|334.78|6
1739482340000|2025-02-13 21:32:20|336.43|334.73|336.28|334.58|336.43|334.73|336.22|334.52|7
1739482350000|2025-02-13 21:32:30|336.31|334.61|336.34|334.64|336.34|334.64|336.31|334.61|4
1739482360000|2025-02-13 21:32:40|336.31|334.61|336.59|334.89|336.59|334.89|336.31|334.61|15
1739482370000|2025-02-13 21:32:50|336.65|334.95|336.89|335.19|336.94|335.24|336.65|334.95|24
1739482380000|2025-02-13 21:33:00|336.9|335.2|337.05|335.35|337.05|335.35|336.9|335.2|13
1739482390000|2025-02-13 21:33:10|337.06|335.36|337.38|335.68|337.38|335.68|337.06|335.36|15
1739482400000|2025-02-13 21:33:20|337.4|335.7|337.55|335.85|337.55|335.85|337.38|335.68|16
1739482410000|2025-02-13 21:33:30|337.54|335.84|337.64|335.94|337.64|335.94|337.54|335.84|13
1739482420000|2025-02-13 21:33:40|337.65|335.95|337.58|335.88|337.71|336.01|337.58|335.88|15
1739482430000|2025-02-13 21:33:50|337.59|335.89|337.62|335.92|337.62|335.92|337.58|335.88|4
1739482440000|2025-02-13 21:34:00|337.61|335.91|337.6|335.9|337.61|335.91|337.6|335.9|2
1739482450000|2025-02-13 21:34:10|337.57|335.87|337.29|335.59|337.57|335.87|337.29|335.59|9
1739482460000|2025-02-13 21:34:20|337.28|335.58|337.28|335.58|337.28|335.58|337.28|335.58|1
1739482470000|2025-02-13 21:34:30|337.31|335.61|337.27|335.57|337.31|335.61|337.27|335.57|3
1739482480000|2025-02-13 21:34:40|337.26|335.56|337.16|335.46|337.27|335.57|337.15|335.45|5
1739482490000|2025-02-13 21:34:50|337.17|335.47|337.2|335.5|337.21|335.51|337.17|335.47|4
1739482500000|2025-02-13 21:35:00|337.19|335.49|337.36|335.66|337.36|335.66|337.19|335.49|10
1739482510000|2025-02-13 21:35:10|337.4|335.7|337.43|335.73|337.43|335.73|337.35|335.65|11
1739482520000|2025-02-13 21:35:20|337.44|335.74|337.58|335.88|337.58|335.88|337.44|335.74|9
1739482530000|2025-02-13 21:35:30|337.59|335.89|337.63|335.93|337.63|335.93|337.59|335.89|3
1739482540000|2025-02-13 21:35:40|337.64|335.94|337.68|335.98|337.68|335.98|337.64|335.94|2
1739482550000|2025-02-13 21:35:50|337.69|335.99|337.61|335.91|337.7|336|337.61|335.91|9
1739482560000|2025-02-13 21:36:00|337.64|335.94|337.65|335.95|337.66|335.96|337.56|335.86|9
1739482570000|2025-02-13 21:36:10|337.63|335.93|337.59|335.89|337.63|335.93|337.59|335.89|3
1739482580000|2025-02-13 21:36:20|337.57|335.87|337.56|335.86|337.57|335.87|337.56|335.86|2
1739482590000|2025-02-13 21:36:30|337.4|335.7|337.41|335.71|337.41|335.71|337.4|335.7|2
1739482600000|2025-02-13 21:36:40|337.4|335.7|337.41|335.71|337.41|335.71|337.4|335.7|2
1739482610000|2025-02-13 21:36:50|337.44|335.74|337.49|335.79|337.5|335.8|337.44|335.74|6
1739482620000|2025-02-13 21:37:00|337.5|335.8|337.62|335.92|337.62|335.92|337.5|335.8|9
1739482630000|2025-02-13 21:37:10|337.63|335.93|337.69|335.99|337.69|335.99|337.63|335.93|5
1739482640000|2025-02-13 21:37:20|337.68|335.98|337.74|336.04|337.74|336.04|337.68|335.98|6
1739482650000|2025-02-13 21:37:30|337.75|336.05|337.76|336.06|337.76|336.06|337.75|336.05|2
1739482660000|2025-02-13 21:37:40|337.8|336.1|337.81|336.11|337.82|336.12|337.8|336.1|4
1739482670000|2025-02-13 21:37:50|337.8|336.1|337.8|336.1|337.8|336.1|337.8|336.1|1
1739482680000|2025-02-13 21:38:00|337.67|335.97|337.67|335.97|337.67|335.97|337.67|335.97|1
1739482690000|2025-02-13 21:38:10|337.69|335.99|337.71|336.01|337.73|336.03|337.67|335.97|5
1739482720000|2025-02-13 21:38:40|337.74|336.04|337.72|336.02|337.74|336.04|337.72|336.02|2
1739482730000|2025-02-13 21:38:50|337.66|335.96|337.72|336.02|337.73|336.03|337.66|335.96|5
1739482740000|2025-02-13 21:39:00|337.69|335.99|337.73|336.03|337.74|336.04|337.69|335.99|5
1739482750000|2025-02-13 21:39:10|337.74|336.04|337.85|336.15|337.85|336.15|337.74|336.04|6
1739482760000|2025-02-13 21:39:20|337.89|336.19|338.09|336.39|338.12|336.42|337.89|336.19|13
1739482770000|2025-02-13 21:39:30|338.11|336.41|338.35|336.65|338.39|336.69|338.11|336.41|12
1739482780000|2025-02-13 21:39:40|338.38|336.68|338.24|336.54|338.41|336.71|338.24|336.54|13
1739482790000|2025-02-13 21:39:50|338.27|336.57|338.26|336.56|338.31|336.61|338.14|336.44|20
1739482800000|2025-02-13 21:40:00|338.27|336.57|338.33|336.63|338.36|336.66|338.27|336.57|13
1739482810000|2025-02-13 21:40:10|338.34|336.64|338.31|336.61|338.34|336.64|338.31|336.61|9
1739482820000|2025-02-13 21:40:20|338.32|336.62|338.23|336.53|338.32|336.62|338.23|336.53|9
1739482830000|2025-02-13 21:40:30|338.22|336.52|338.23|336.53|338.23|336.53|338.22|336.52|4
1739482840000|2025-02-13 21:40:40|338.15|336.45|338.21|336.51|338.21|336.51|338.15|336.45|4
1739482850000|2025-02-13 21:40:50|338.18|336.48|338.14|336.44|338.18|336.48|338.14|336.44|6
1739482860000|2025-02-13 21:41:00|338.09|336.39|338.05|336.35|338.12|336.42|338.02|336.32|7
1739482870000|2025-02-13 21:41:10|338.03|336.33|338.1|336.4|338.1|336.4|338.03|336.33|4
1739482880000|2025-02-13 21:41:20|338.11|336.41|337.97|336.27|338.12|336.42|337.96|336.26|10
1739482900000|2025-02-13 21:41:40|337.98|336.28|337.96|336.26|337.98|336.28|337.95|336.25|7
1739482910000|2025-02-13 21:41:50|337.94|336.24|337.84|336.14|337.94|336.24|337.84|336.14|7
1739482920000|2025-02-13 21:42:00|337.85|336.15|337.87|336.17|337.87|336.17|337.85|336.15|2
1739482930000|2025-02-13 21:42:10|337.9|336.2|337.75|336.05|337.9|336.2|337.71|336.01|10
1739482940000|2025-02-13 21:42:20|337.74|336.04|337.65|335.95|337.74|336.04|337.63|335.93|11
1739482950000|2025-02-13 21:42:30|337.63|335.93|337.6|335.9|337.65|335.95|337.6|335.9|6
1739482960000|2025-02-13 21:42:40|337.59|335.89|337.58|335.88|337.64|335.94|337.58|335.88|6
1739482970000|2025-02-13 21:42:50|337.63|335.93|337.68|335.98|337.68|335.98|337.63|335.93|4
1739482980000|2025-02-13 21:43:00|337.69|335.99|337.87|336.17|337.89|336.19|337.69|335.99|10
1739482990000|2025-02-13 21:43:10|337.88|336.18|338.05|336.35|338.14|336.44|337.88|336.18|17
1739483000000|2025-02-13 21:43:20|338.08|336.38|338.2|336.5|338.43|336.73|338.08|336.38|22
1739483010000|2025-02-13 21:43:30|338.22|336.52|338.07|336.37|338.22|336.52|338.02|336.32|18
1739483020000|2025-02-13 21:43:40|338.06|336.36|337.93|336.23|338.17|336.47|337.93|336.23|14
1739483030000|2025-02-13 21:43:50|337.85|336.15|338.15|336.45|338.15|336.45|337.85|336.15|16
1739483040000|2025-02-13 21:44:00|338.18|336.48|338.19|336.49|338.23|336.53|338.18|336.48|10
1739483050000|2025-02-13 21:44:10|338.2|336.5|338.15|336.45|338.21|336.51|338.15|336.45|5
1739483060000|2025-02-13 21:44:20|338.12|336.42|338.19|336.49|338.2|336.5|338.12|336.42|10
1739483070000|2025-02-13 21:44:30|338.2|336.5|338.1|336.4|338.2|336.5|338|336.3|13
1739483080000|2025-02-13 21:44:40|338.07|336.37|338.06|336.36|338.08|336.38|338.04|336.34|6
1739483090000|2025-02-13 21:44:50|338.07|336.37|338.09|336.39|338.12|336.42|338.04|336.34|10
1739483100000|2025-02-13 21:45:00|338.08|336.38|338.05|336.35|338.16|336.46|338.04|336.34|13
1739483110000|2025-02-13 21:45:10|338.06|336.36|337.97|336.27|338.06|336.36|337.97|336.27|12
1739483120000|2025-02-13 21:45:20|337.96|336.26|338.05|336.35|338.05|336.35|337.96|336.26|8
1739483130000|2025-02-13 21:45:30|338.08|336.38|338.14|336.44|338.29|336.59|338.08|336.38|18
1739483140000|2025-02-13 21:45:40|338.13|336.43|337.92|336.22|338.13|336.43|337.91|336.21|9
1739483150000|2025-02-13 21:45:50|337.94|336.24|338.08|336.38|338.08|336.38|337.94|336.24|9
1739483160000|2025-02-13 21:46:00|338.09|336.39|337.96|336.26|338.14|336.44|337.96|336.26|10
1739483170000|2025-02-13 21:46:10|337.97|336.27|337.93|336.23|337.99|336.29|337.84|336.14|18
1739483180000|2025-02-13 21:46:20|337.94|336.24|337.77|336.07|337.95|336.25|337.77|336.07|16
1739483190000|2025-02-13 21:46:30|337.78|336.08|337.43|335.73|337.78|336.08|337.42|335.72|12
1739483200000|2025-02-13 21:46:40|337.4|335.7|337.29|335.59|337.4|335.7|337.21|335.51|10
1739483210000|2025-02-13 21:46:50|337.3|335.6|337.19|335.49|337.33|335.63|337.19|335.49|6
1739483220000|2025-02-13 21:47:00|337.2|335.5|337.08|335.38|337.2|335.5|337.04|335.34|10
1739483230000|2025-02-13 21:47:10|337.09|335.39|337.32|335.62|337.32|335.62|337.09|335.39|13
1739483240000|2025-02-13 21:47:20|337.73|336.03|337.81|336.11|337.81|336.11|337.67|335.97|14
1739483250000|2025-02-13 21:47:30|337.84|336.14|337.97|336.27|337.97|336.27|337.84|336.14|12
1739483260000|2025-02-13 21:47:40|338.08|336.38|338.05|336.35|338.08|336.38|338|336.3|9
1739483270000|2025-02-13 21:47:50|338.06|336.36|338.22|336.52|338.22|336.52|338.06|336.36|11
1739483280000|2025-02-13 21:48:00|338.23|336.53|338.08|336.38|338.23|336.53|338.07|336.37|10
1739483290000|2025-02-13 21:48:10|338.06|336.36|338.06|336.36|338.06|336.36|338.06|336.36|1
1739483300000|2025-02-13 21:48:20|338.03|336.33|337.98|336.28|338.04|336.34|337.97|336.27|5
1739483310000|2025-02-13 21:48:30|337.95|336.25|337.97|336.27|337.97|336.27|337.85|336.15|12
1739483320000|2025-02-13 21:48:40|337.98|336.28|337.95|336.25|337.98|336.28|337.89|336.19|10
1739483330000|2025-02-13 21:48:50|337.96|336.26|337.97|336.27|337.98|336.28|337.96|336.26|4
1739483340000|2025-02-13 21:49:00|337.98|336.28|337.95|336.25|337.98|336.28|337.95|336.25|7
1739483350000|2025-02-13 21:49:10|337.93|336.23|337.74|336.04|337.93|336.23|337.74|336.04|16
1739483360000|2025-02-13 21:49:20|337.73|336.03|337.64|335.94|337.73|336.03|337.63|335.93|6
1739483370000|2025-02-13 21:49:30|337.63|335.93|337.57|335.87|337.64|335.94|337.57|335.87|11
1739483380000|2025-02-13 21:49:40|337.58|335.88|337.61|335.91|337.61|335.91|337.58|335.88|2
1739483390000|2025-02-13 21:49:50|337.63|335.93|337.62|335.92|337.65|335.95|337.62|335.92|3
1739483400000|2025-02-13 21:50:00|337.63|335.93|337.56|335.86|337.63|335.93|337.5|335.8|8
1739483410000|2025-02-13 21:50:10|337.55|335.85|337.56|335.86|337.61|335.91|337.53|335.83|9
1739483420000|2025-02-13 21:50:20|337.54|335.84|337.62|335.92|337.62|335.92|337.53|335.83|8
1739483430000|2025-02-13 21:50:30|337.63|335.93|337.72|336.02|337.78|336.08|337.63|335.93|11
1739483440000|2025-02-13 21:50:40|337.73|336.03|337.82|336.12|337.82|336.12|337.73|336.03|6
1739483450000|2025-02-13 21:50:50|337.83|336.13|337.82|336.12|337.83|336.13|337.79|336.09|6
1739483460000|2025-02-13 21:51:00|337.85|336.15|337.74|336.04|337.85|336.15|337.69|335.99|12
1739483470000|2025-02-13 21:51:10|337.75|336.05|337.6|335.9|337.76|336.06|337.58|335.88|8
1739483480000|2025-02-13 21:51:20|337.64|335.94|337.62|335.92|337.64|335.94|337.62|335.92|4
1739483490000|2025-02-13 21:51:30|337.63|335.93|337.6|335.9|337.64|335.94|337.59|335.89|4
1739483500000|2025-02-13 21:51:40|337.59|335.89|337.52|335.82|337.6|335.9|337.52|335.82|9
1739483510000|2025-02-13 21:51:50|337.54|335.84|337.47|335.77|337.54|335.84|337.44|335.74|7
1739483520000|2025-02-13 21:52:00|337.43|335.73|337.49|335.79|337.49|335.79|337.4|335.7|8
1739483530000|2025-02-13 21:52:10|337.53|335.83|337.34|335.64|337.54|335.84|337.34|335.64|6
1739483540000|2025-02-13 21:52:20|337.3|335.6|337.28|335.58|337.31|335.61|337.14|335.44|11
1739483550000|2025-02-13 21:52:30|337.29|335.59|336.93|335.23|337.29|335.59|336.93|335.23|10
1739483560000|2025-02-13 21:52:40|336.94|335.24|336.93|335.23|336.94|335.24|336.92|335.22|5
1739483570000|2025-02-13 21:52:50|336.81|335.11|336.85|335.15|336.85|335.15|336.76|335.06|7
1739483580000|2025-02-13 21:53:00|336.8|335.1|336.96|335.26|336.96|335.26|336.8|335.1|11
1739483590000|2025-02-13 21:53:10|336.97|335.27|337.01|335.31|337.01|335.31|336.97|335.27|5
1739483600000|2025-02-13 21:53:20|337.02|335.32|337.15|335.45|337.15|335.45|337.02|335.32|8
1739483610000|2025-02-13 21:53:30|337.16|335.46|337.33|335.63|337.33|335.63|337.16|335.46|9
1739483620000|2025-02-13 21:53:40|337.34|335.64|337.24|335.54|337.36|335.66|337.24|335.54|9
1739483630000|2025-02-13 21:53:50|337.27|335.57|337.28|335.58|337.28|335.58|337.24|335.54|6
1739483640000|2025-02-13 21:54:00|337.29|335.59|337.27|335.57|337.31|335.61|337.25|335.55|7
1739483650000|2025-02-13 21:54:10|337.28|335.58|337.12|335.42|337.28|335.58|337.12|335.42|7
1739483660000|2025-02-13 21:54:20|337.13|335.43|337.1|335.4|337.13|335.43|337.1|335.4|3
1739483670000|2025-02-13 21:54:30|337.06|335.36|337.06|335.36|337.06|335.36|337.06|335.36|1
1739483680000|2025-02-13 21:54:40|337.07|335.37|337.03|335.33|337.07|335.37|337.02|335.32|4
1739483690000|2025-02-13 21:54:50|337.02|335.32|337.06|335.36|337.08|335.38|337.02|335.32|7
1739483700000|2025-02-13 21:55:00|337.07|335.37|337.05|335.35|337.08|335.38|337.04|335.34|4
1739483710000|2025-02-13 21:55:10|337.06|335.36|336.92|335.22|337.06|335.36|336.9|335.2|6
1739483720000|2025-02-13 21:55:20|336.93|335.23|337.01|335.31|337.01|335.31|336.91|335.21|7
1739483730000|2025-02-13 21:55:30|337.02|335.32|337.06|335.36|337.06|335.36|337.02|335.32|5
1739483740000|2025-02-13 21:55:40|337.07|335.37|337.11|335.41|337.11|335.41|337.07|335.37|3
1739483750000|2025-02-13 21:55:50|337.1|335.4|337.21|335.51|337.21|335.51|337.1|335.4|8
1739483760000|2025-02-13 21:56:00|337.22|335.52|337.3|335.6|337.3|335.6|337.22|335.52|6
1739483770000|2025-02-13 21:56:10|337.32|335.62|337.21|335.51|337.33|335.63|337.2|335.5|8
1739483790000|2025-02-13 21:56:30|337.22|335.52|337.25|335.55|337.26|335.56|337.22|335.52|10
1739483800000|2025-02-13 21:56:40|337.26|335.56|337.29|335.59|337.29|335.59|337.26|335.56|3
1739483810000|2025-02-13 21:56:50|337.3|335.6|337.27|335.57|337.36|335.66|337.27|335.57|8
1739483820000|2025-02-13 21:57:00|337.28|335.58|337.32|335.62|337.34|335.64|337.25|335.55|9
1739483830000|2025-02-13 21:57:10|337.33|335.63|337.35|335.65|337.35|335.65|337.28|335.58|11
1739483840000|2025-02-13 21:57:20|337.36|335.66|337.38|335.68|337.38|335.68|337.36|335.66|3
1739483850000|2025-02-13 21:57:30|337.41|335.71|337.48|335.78|337.5|335.8|337.41|335.71|13
1739483860000|2025-02-13 21:57:40|337.46|335.76|337.48|335.78|337.48|335.78|337.46|335.76|2
1739483870000|2025-02-13 21:57:50|337.46|335.76|337.49|335.79|337.49|335.79|337.46|335.76|3
1739483880000|2025-02-13 21:58:00|337.46|335.76|337.52|335.82|337.52|335.82|337.46|335.76|7
1739483890000|2025-02-13 21:58:10|337.49|335.79|337.47|335.77|337.5|335.8|337.47|335.77|7
1739483900000|2025-02-13 21:58:20|337.48|335.78|337.5|335.8|337.52|335.82|337.48|335.78|5
1739483910000|2025-02-13 21:58:30|337.51|335.81|337.54|335.84|337.54|335.84|337.51|335.81|6
1739483920000|2025-02-13 21:58:40|337.53|335.83|337.54|335.84|337.54|335.84|337.53|335.83|2
1739483930000|2025-02-13 21:58:50|337.46|335.76|337.44|335.74|337.48|335.78|337.41|335.71|10
1739483940000|2025-02-13 21:59:00|337.45|335.75|337.54|335.84|337.54|335.84|337.45|335.75|8
1739483950000|2025-02-13 21:59:10|337.52|335.82|337.51|335.81|337.52|335.82|337.48|335.78|6
1739483960000|2025-02-13 21:59:20|337.54|335.84|337.55|335.85|337.55|335.85|337.54|335.84|2
1739483970000|2025-02-13 21:59:30|337.56|335.86|337.56|335.86|337.57|335.87|337.55|335.85|4
1739483980000|2025-02-13 21:59:40|337.57|335.87|337.66|335.96|337.66|335.96|337.57|335.87|4
1739483990000|2025-02-13 21:59:50|337.69|335.99|337.68|335.98|337.69|335.99|337.67|335.97|7
1739484000000|2025-02-13 22:00:00|337.67|335.97|337.82|336.12|337.82|336.12|337.61|335.91|12
1739484010000|2025-02-13 22:00:10|337.87|336.17|337.78|336.08|337.87|336.17|337.73|336.03|13
1739484020000|2025-02-13 22:00:20|337.76|336.06|337.75|336.05|337.76|336.06|337.73|336.03|4
1739484030000|2025-02-13 22:00:30|337.61|335.91|337.5|335.8|337.7|336|337.5|335.8|15
1739484040000|2025-02-13 22:00:40|337.56|335.86|337.48|335.78|337.57|335.87|337.46|335.76|8
1739484050000|2025-02-13 22:00:50|337.49|335.79|337.57|335.87|337.57|335.87|337.49|335.79|10
1739484060000|2025-02-13 22:01:00|337.6|335.9|337.77|336.07|337.77|336.07|337.6|335.9|11
1739484070000|2025-02-13 22:01:10|337.78|336.08|337.86|336.16|337.86|336.16|337.78|336.08|6
1739484080000|2025-02-13 22:01:20|337.87|336.17|337.87|336.17|337.87|336.17|337.85|336.15|4
1739484090000|2025-02-13 22:01:30|337.86|336.16|337.65|335.95|337.86|336.16|337.65|335.95|13
1739484100000|2025-02-13 22:01:40|337.63|335.93|337.55|335.85|337.63|335.93|337.55|335.85|3
1739484110000|2025-02-13 22:01:50|337.56|335.86|337.59|335.89|337.59|335.89|337.56|335.86|4
1739484120000|2025-02-13 22:02:00|337.6|335.9|337.67|335.97|337.67|335.97|337.6|335.9|3
1739484130000|2025-02-13 22:02:10|337.65|335.95|337.52|335.82|337.66|335.96|337.49|335.79|12
1739484140000|2025-02-13 22:02:20|337.53|335.83|337.7|336|337.7|336|337.53|335.83|13
1739484150000|2025-02-13 22:02:30|337.71|336.01|337.64|335.94|337.71|336.01|337.6|335.9|5
1739484160000|2025-02-13 22:02:40|337.57|335.87|337.53|335.83|337.58|335.88|337.52|335.82|8
1739484170000|2025-02-13 22:02:50|337.49|335.79|337.51|335.81|337.51|335.81|337.49|335.79|3
1739484180000|2025-02-13 22:03:00|337.5|335.8|337.39|335.69|337.51|335.81|337.36|335.66|13
1739484190000|2025-02-13 22:03:10|337.4|335.7|337.56|335.86|337.56|335.86|337.4|335.7|11
1739484200000|2025-02-13 22:03:20|337.57|335.87|337.64|335.94|337.64|335.94|337.57|335.87|4
1739484210000|2025-02-13 22:03:30|337.65|335.95|337.65|335.95|337.66|335.96|337.63|335.93|7
1739484220000|2025-02-13 22:03:40|337.66|335.96|337.64|335.94|337.66|335.96|337.62|335.92|4
1739484230000|2025-02-13 22:03:50|337.63|335.93|337.57|335.87|337.63|335.93|337.56|335.86|6
1739484240000|2025-02-13 22:04:00|337.54|335.84|337.52|335.82|337.56|335.86|337.52|335.82|10
1739484250000|2025-02-13 22:04:10|337.53|335.83|337.52|335.82|337.53|335.83|337.52|335.82|6
1739484260000|2025-02-13 22:04:20|337.53|335.83|337.39|335.69|337.53|335.83|337.37|335.67|6
1739484270000|2025-02-13 22:04:30|337.4|335.7|337.43|335.73|337.43|335.73|337.4|335.7|4
1739484280000|2025-02-13 22:04:40|337.44|335.74|337.34|335.64|337.44|335.74|337.34|335.64|7
1739484290000|2025-02-13 22:04:50|337.32|335.62|337.33|335.63|337.35|335.65|337.32|335.62|5
1739484300000|2025-02-13 22:05:00|337.32|335.62|337.35|335.65|337.35|335.65|337.32|335.62|4
1739484310000|2025-02-13 22:05:10|337.36|335.66|337.36|335.66|337.41|335.71|337.36|335.66|10
1739484320000|2025-02-13 22:05:20|337.34|335.64|337.39|335.69|337.39|335.69|337.34|335.64|7
1739484330000|2025-02-13 22:05:30|337.4|335.7|337.44|335.74|337.44|335.74|337.39|335.69|4
1739484340000|2025-02-13 22:05:40|337.45|335.75|337.36|335.66|337.49|335.79|337.34|335.64|12
1739484350000|2025-02-13 22:05:50|337.37|335.67|337.38|335.68|337.42|335.72|337.37|335.67|7
1739484360000|2025-02-13 22:06:00|337.35|335.65|337.23|335.53|337.35|335.65|337.22|335.52|13
1739484370000|2025-02-13 22:06:10|337.19|335.49|337.22|335.52|337.22|335.52|337.19|335.49|4
1739484380000|2025-02-13 22:06:20|337.23|335.53|337.38|335.68|337.39|335.69|337.23|335.53|9
1739484390000|2025-02-13 22:06:30|337.39|335.69|337.58|335.88|337.58|335.88|337.39|335.69|10
1739484400000|2025-02-13 22:06:40|337.59|335.89|337.63|335.93|337.64|335.94|337.59|335.89|6
1739484410000|2025-02-13 22:06:50|337.64|335.94|337.59|335.89|337.64|335.94|337.52|335.82|9
1739484420000|2025-02-13 22:07:00|337.58|335.88|337.52|335.82|337.58|335.88|337.51|335.81|4
1739484430000|2025-02-13 22:07:10|337.44|335.74|337.49|335.79|337.49|335.79|337.44|335.74|6
1739484440000|2025-02-13 22:07:20|337.5|335.8|337.42|335.72|337.5|335.8|337.42|335.72|5
1739484450000|2025-02-13 22:07:30|337.43|335.73|337.43|335.73|337.43|335.73|337.43|335.73|1
1739484460000|2025-02-13 22:07:40|337.42|335.72|337.52|335.82|337.52|335.82|337.42|335.72|9
1739484470000|2025-02-13 22:07:50|337.53|335.83|337.87|336.17|337.98|336.28|337.53|335.83|22
1739484480000|2025-02-13 22:08:00|337.86|336.16|337.84|336.14|337.86|336.16|337.84|336.14|3
1739484490000|2025-02-13 22:08:10|337.77|336.07|337.76|336.06|337.77|336.07|337.76|336.06|6
1739484500000|2025-02-13 22:08:20|337.75|336.05|337.67|335.97|337.75|336.05|337.67|335.97|6
1739484510000|2025-02-13 22:08:30|337.68|335.98|337.7|336|337.74|336.04|337.67|335.97|10
1739484520000|2025-02-13 22:08:40|337.67|335.97|337.62|335.92|337.67|335.97|337.6|335.9|5
1739484530000|2025-02-13 22:08:50|337.63|335.93|337.65|335.95|337.65|335.95|337.63|335.93|3
1739484540000|2025-02-13 22:09:00|337.66|335.96|337.65|335.95|337.67|335.97|337.64|335.94|4
1739484550000|2025-02-13 22:09:10|337.66|335.96|337.62|335.92|337.67|335.97|337.61|335.91|7
1739484560000|2025-02-13 22:09:20|337.63|335.93|337.66|335.96|337.66|335.96|337.63|335.93|4
1739484570000|2025-02-13 22:09:30|337.67|335.97|337.67|335.97|337.67|335.97|337.63|335.93|7
1739484580000|2025-02-13 22:09:40|337.68|335.98|337.79|336.09|337.79|336.09|337.63|335.93|8
1739484590000|2025-02-13 22:09:50|337.8|336.1|337.82|336.12|337.82|336.12|337.8|336.1|3
1739484600000|2025-02-13 22:10:00|337.83|336.13|338.12|336.42|338.14|336.44|337.83|336.13|20
1739484610000|2025-02-13 22:10:10|338.08|336.38|338.05|336.35|338.1|336.4|337.98|336.28|8
1739484620000|2025-02-13 22:10:20|338.06|336.36|338.08|336.38|338.08|336.38|338.06|336.36|3
1739484630000|2025-02-13 22:10:30|338.09|336.39|338.32|336.62|338.32|336.62|338.09|336.39|13
1739484640000|2025-02-13 22:10:40|338.33|336.63|338.39|336.69|338.39|336.69|338.33|336.63|7
1739484650000|2025-02-13 22:10:50|338.4|336.7|338.72|337.02|338.72|337.02|338.4|336.7|10
1739484660000|2025-02-13 22:11:00|338.73|337.03|338.58|336.88|338.75|337.05|338.58|336.88|8
1739484670000|2025-02-13 22:11:10|338.57|336.87|338.63|336.93|338.63|336.93|338.53|336.83|9
1739484680000|2025-02-13 22:11:20|338.64|336.94|338.69|336.99|338.69|336.99|338.64|336.94|6
1739484690000|2025-02-13 22:11:30|338.7|337|338.67|336.97|338.71|337.01|338.66|336.96|4
1739484700000|2025-02-13 22:11:40|338.61|336.91|338.4|336.7|338.64|336.94|338.38|336.68|15
1739484710000|2025-02-13 22:11:50|338.39|336.69|338.05|336.35|338.39|336.69|337.99|336.29|19
1739484720000|2025-02-13 22:12:00|338.06|336.36|338.07|336.37|338.08|336.38|338.05|336.35|9
1739484730000|2025-02-13 22:12:10|338.08|336.38|338.04|336.34|338.08|336.38|338.04|336.34|2
1739484740000|2025-02-13 22:12:20|338.05|336.35|338.08|336.38|338.08|336.38|338.05|336.35|4
1739484750000|2025-02-13 22:12:30|338.04|336.34|337.99|336.29|338.06|336.36|337.99|336.29|7
1739484760000|2025-02-13 22:12:40|338|336.3|338.05|336.35|338.05|336.35|338|336.3|6
1739484770000|2025-02-13 22:12:50|338.06|336.36|338.03|336.33|338.06|336.36|338|336.3|5
1739484780000|2025-02-13 22:13:00|337.97|336.27|337.9|336.2|338.02|336.32|337.9|336.2|9
1739484790000|2025-02-13 22:13:10|337.91|336.21|337.81|336.11|337.91|336.21|337.79|336.09|14
1739484800000|2025-02-13 22:13:20|337.8|336.1|337.76|336.06|337.8|336.1|337.76|336.06|2
1739484810000|2025-02-13 22:13:30|337.77|336.07|337.72|336.02|337.8|336.1|337.7|336|7
1739484820000|2025-02-13 22:13:40|337.73|336.03|337.77|336.07|337.77|336.07|337.71|336.01|9
1739484830000|2025-02-13 22:13:50|337.78|336.08|337.82|336.12|337.82|336.12|337.78|336.08|5
1739484840000|2025-02-13 22:14:00|337.83|336.13|337.9|336.2|337.9|336.2|337.83|336.13|4
1739484850000|2025-02-13 22:14:10|337.91|336.21|337.91|336.21|337.91|336.21|337.9|336.2|3
1739484860000|2025-02-13 22:14:20|337.74|336.04|337.8|336.1|337.8|336.1|337.74|336.04|5
1739484870000|2025-02-13 22:14:30|337.81|336.11|337.81|336.11|337.84|336.14|337.79|336.09|6
1739484880000|2025-02-13 22:14:40|337.75|336.05|337.77|336.07|337.78|336.08|337.75|336.05|8
1739484890000|2025-02-13 22:14:50|337.78|336.08|337.8|336.1|337.8|336.1|337.78|336.08|3
1739484900000|2025-02-13 22:15:00|337.81|336.11|337.83|336.13|337.83|336.13|337.81|336.11|5
1739484910000|2025-02-13 22:15:10|337.84|336.14|337.75|336.05|337.84|336.14|337.71|336.01|7
1739484920000|2025-02-13 22:15:20|337.76|336.06|337.83|336.13|337.83|336.13|337.76|336.06|9
1739484930000|2025-02-13 22:15:30|337.84|336.14|337.81|336.11|337.85|336.15|337.8|336.1|6
1739484950000|2025-02-13 22:15:50|337.87|336.17|337.9|336.2|337.91|336.21|337.87|336.17|9
1739484960000|2025-02-13 22:16:00|337.91|336.21|337.85|336.15|337.91|336.21|337.83|336.13|6
1739484970000|2025-02-13 22:16:10|337.86|336.16|337.89|336.19|337.89|336.19|337.86|336.16|4
1739484980000|2025-02-13 22:16:20|337.9|336.2|338.07|336.37|338.07|336.37|337.9|336.2|10
1739484990000|2025-02-13 22:16:30|338.08|336.38|338.28|336.58|338.28|336.58|338.08|336.38|9
1739485000000|2025-02-13 22:16:40|338.25|336.55|338.28|336.58|338.28|336.58|338.25|336.55|4
1739485010000|2025-02-13 22:16:50|338.29|336.59|338.31|336.61|338.31|336.61|338.29|336.59|3
1739485020000|2025-02-13 22:17:00|338.3|336.6|338.12|336.42|338.3|336.6|338.12|336.42|9
1739485030000|2025-02-13 22:17:10|338.11|336.41|337.79|336.09|338.11|336.41|337.78|336.08|17
1739485040000|2025-02-13 22:17:20|337.8|336.1|337.86|336.16|337.86|336.16|337.8|336.1|6
1739485050000|2025-02-13 22:17:30|337.87|336.17|338|336.3|338|336.3|337.86|336.16|13
1739485060000|2025-02-13 22:17:40|338.01|336.31|338.09|336.39|338.09|336.39|338.01|336.31|5
1739485070000|2025-02-13 22:17:50|338.22|336.52|338.25|336.55|338.25|336.55|338.22|336.52|8
1739485080000|2025-02-13 22:18:00|338.27|336.57|338.24|336.54|338.31|336.61|338.24|336.54|13
1739485090000|2025-02-13 22:18:10|338.25|336.55|338.25|336.55|338.25|336.55|338.25|336.55|1
1739485100000|2025-02-13 22:18:20|338.28|336.58|338.43|336.73|338.46|336.76|338.28|336.58|9
1739485110000|2025-02-13 22:18:30|338.44|336.74|338.46|336.76|338.47|336.77|338.44|336.74|7
1739485130000|2025-02-13 22:18:50|338.47|336.77|338.43|336.73|338.5|336.8|338.42|336.72|10
1739485140000|2025-02-13 22:19:00|338.41|336.71|338.29|336.59|338.43|336.73|338.29|336.59|11
1739485150000|2025-02-13 22:19:10|338.3|336.6|338.39|336.69|338.39|336.69|338.3|336.6|6
1739485160000|2025-02-13 22:19:20|338.4|336.7|338.45|336.75|338.45|336.75|338.4|336.7|5
1739485170000|2025-02-13 22:19:30|338.46|336.76|338.47|336.77|338.47|336.77|338.41|336.71|7
1739485180000|2025-02-13 22:19:40|338.48|336.78|338.5|336.8|338.5|336.8|338.45|336.75|5
1739485190000|2025-02-13 22:19:50|338.51|336.81|338.49|336.79|338.52|336.82|338.49|336.79|3
1739485200000|2025-02-13 22:20:00|338.5|336.8|338.5|336.8|338.52|336.82|338.49|336.79|8
1739485210000|2025-02-13 22:20:10|338.51|336.81|338.5|336.8|338.52|336.82|338.49|336.79|5
1739485220000|2025-02-13 22:20:20|338.51|336.81|338.61|336.91|338.63|336.93|338.51|336.81|5
1739485230000|2025-02-13 22:20:30|338.62|336.92|338.64|336.94|338.64|336.94|338.62|336.92|3
1739485240000|2025-02-13 22:20:40|338.65|336.95|338.68|336.98|338.68|336.98|338.65|336.95|2
1739485260000|2025-02-13 22:21:00|338.69|336.99|338.88|337.18|338.88|337.18|338.69|336.99|8
1739485270000|2025-02-13 22:21:10|338.89|337.19|338.92|337.22|338.94|337.24|338.85|337.15|12
1739485280000|2025-02-13 22:21:20|338.93|337.23|339.01|337.31|339.03|337.33|338.93|337.23|7
1739485290000|2025-02-13 22:21:30|339.02|337.32|338.85|337.15|339.02|337.32|338.84|337.14|7
1739485300000|2025-02-13 22:21:40|338.86|337.16|338.78|337.08|338.86|337.16|338.7|337|12
1739485310000|2025-02-13 22:21:50|338.79|337.09|338.73|337.03|338.79|337.09|338.7|337|5
1739485320000|2025-02-13 22:22:00|338.72|337.02|338.67|336.97|338.72|337.02|338.61|336.91|11
1739485330000|2025-02-13 22:22:10|338.61|336.91|338.51|336.81|338.61|336.91|338.51|336.81|12
1739485340000|2025-02-13 22:22:20|338.36|336.66|338.54|336.84|338.54|336.84|338.36|336.66|13
1739485350000|2025-02-13 22:22:30|338.55|336.85|338.63|336.93|338.63|336.93|338.54|336.84|7
1739485360000|2025-02-13 22:22:40|338.55|336.85|338.57|336.87|338.58|336.88|338.55|336.85|7
1739485370000|2025-02-13 22:22:50|338.56|336.86|338.57|336.87|338.57|336.87|338.52|336.82|7
1739485380000|2025-02-13 22:23:00|338.52|336.82|338.63|336.93|338.63|336.93|338.52|336.82|11
1739485390000|2025-02-13 22:23:10|338.59|336.89|338.57|336.87|338.59|336.89|338.5|336.8|10
1739485400000|2025-02-13 22:23:20|338.58|336.88|338.63|336.93|338.63|336.93|338.58|336.88|4
1739485410000|2025-02-13 22:23:30|338.62|336.92|338.53|336.83|338.62|336.92|338.5|336.8|11
1739485420000|2025-02-13 22:23:40|338.44|336.74|338.41|336.71|338.48|336.78|338.34|336.64|11
1739485430000|2025-02-13 22:23:50|338.37|336.67|338.22|336.52|338.4|336.7|338.17|336.47|13
1739485440000|2025-02-13 22:24:00|338.19|336.49|338.34|336.64|338.34|336.64|338.19|336.49|11
1739485450000|2025-02-13 22:24:10|338.38|336.68|338.41|336.71|338.41|336.71|338.38|336.68|6
1739485460000|2025-02-13 22:24:20|338.42|336.72|338.37|336.67|338.44|336.74|338.37|336.67|5
1739485470000|2025-02-13 22:24:30|338.38|336.68|338.44|336.74|338.44|336.74|338.38|336.68|7
1739485480000|2025-02-13 22:24:40|338.45|336.75|338.33|336.63|338.45|336.75|338.33|336.63|5
1739485490000|2025-02-13 22:24:50|338.34|336.64|338.34|336.64|338.35|336.65|338.33|336.63|4
1739485500000|2025-02-13 22:25:00|338.35|336.65|338.4|336.7|338.4|336.7|338.31|336.61|9
1739485510000|2025-02-13 22:25:10|338.42|336.72|338.42|336.72|338.43|336.73|338.36|336.66|8
1739485520000|2025-02-13 22:25:20|338.43|336.73|338.2|336.5|338.43|336.73|338.2|336.5|14
1739485530000|2025-02-13 22:25:30|338.21|336.51|338.11|336.41|338.26|336.56|338.11|336.41|10
1739485540000|2025-02-13 22:25:40|338.08|336.38|338|336.3|338.09|336.39|337.99|336.29|9
1739485550000|2025-02-13 22:25:50|338.01|336.31|338|336.3|338.03|336.33|338|336.3|7
1739485560000|2025-02-13 22:26:00|337.97|336.27|337.83|336.13|337.97|336.27|337.83|336.13|14
1739485570000|2025-02-13 22:26:10|337.86|336.16|337.94|336.24|337.94|336.24|337.77|336.07|12
1739485580000|2025-02-13 22:26:20|337.95|336.25|338.14|336.44|338.15|336.45|337.95|336.25|16
1739485590000|2025-02-13 22:26:30|338.15|336.45|338.24|336.54|338.24|336.54|338.15|336.45|5
1739485600000|2025-02-13 22:26:40|338.25|336.55|338.3|336.6|338.3|336.6|338.25|336.55|5
1739485610000|2025-02-13 22:26:50|338.33|336.63|338.33|336.63|338.34|336.64|338.32|336.62|4
1739485620000|2025-02-13 22:27:00|338.25|336.55|338.13|336.43|338.3|336.6|338.13|336.43|12
1739485630000|2025-02-13 22:27:10|338.14|336.44|338.1|336.4|338.14|336.44|338.09|336.39|4
1739485640000|2025-02-13 22:27:20|338.07|336.37|338.04|336.34|338.07|336.37|338.03|336.33|3
1739485650000|2025-02-13 22:27:30|338.05|336.35|337.9|336.2|338.06|336.36|337.9|336.2|9
1739485660000|2025-02-13 22:27:40|337.89|336.19|337.59|335.89|337.89|336.19|337.59|335.89|7
1739485670000|2025-02-13 22:27:50|337.56|335.86|337.59|335.89|337.59|335.89|337.54|335.84|8
1739485680000|2025-02-13 22:28:00|337.56|335.86|337.59|335.89|337.59|335.89|337.56|335.86|4
1739485690000|2025-02-13 22:28:10|337.6|335.9|337.65|335.95|337.65|335.95|337.57|335.87|5
1739485700000|2025-02-13 22:28:20|337.66|335.96|337.78|336.08|337.78|336.08|337.66|335.96|10
1739485710000|2025-02-13 22:28:30|337.79|336.09|337.79|336.09|337.8|336.1|337.79|336.09|5
1739485720000|2025-02-13 22:28:40|337.8|336.1|337.74|336.04|337.8|336.1|337.74|336.04|4
1739485730000|2025-02-13 22:28:50|337.78|336.08|337.73|336.03|337.78|336.08|337.68|335.98|7
1739485740000|2025-02-13 22:29:00|337.74|336.04|337.68|335.98|337.74|336.04|337.68|335.98|5
1739485750000|2025-02-13 22:29:10|337.69|335.99|337.7|336|337.7|336|337.69|335.99|2
1739485760000|2025-02-13 22:29:20|337.69|335.99|337.68|335.98|337.69|335.99|337.66|335.96|4
1739485770000|2025-02-13 22:29:30|337.73|336.03|337.74|336.04|337.74|336.04|337.72|336.02|4
1739485780000|2025-02-13 22:29:40|337.8|336.1|337.77|336.07|337.81|336.11|337.77|336.07|5
1739485790000|2025-02-13 22:29:50|337.78|336.08|337.75|336.05|337.78|336.08|337.73|336.03|4
1739485800000|2025-02-13 22:30:00|337.72|336.02|337.64|335.94|337.76|336.06|337.64|335.94|12
1739485810000|2025-02-13 22:30:10|337.6|335.9|337.54|335.84|337.6|335.9|337.54|335.84|4
1739485820000|2025-02-13 22:30:20|337.55|335.85|337.35|335.65|337.55|335.85|337.35|335.65|9
1739485830000|2025-02-13 22:30:30|337.26|335.56|337.17|335.47|337.26|335.56|337.14|335.44|8
1739485840000|2025-02-13 22:30:40|337.18|335.48|337.18|335.48|337.19|335.49|337.14|335.44|7
1739485850000|2025-02-13 22:30:50|337.19|335.49|337.3|335.6|337.3|335.6|337.19|335.49|8
1739485860000|2025-02-13 22:31:00|337.31|335.61|337.34|335.64|337.34|335.64|337.31|335.61|4
1739485870000|2025-02-13 22:31:10|337.35|335.65|337.21|335.51|337.36|335.66|337.2|335.5|9
1739485880000|2025-02-13 22:31:20|337.22|335.52|337.17|335.47|337.22|335.52|337.16|335.46|4
1739485890000|2025-02-13 22:31:30|337.16|335.46|337.17|335.47|337.17|335.47|337.16|335.46|2
1739485900000|2025-02-13 22:31:40|337.16|335.46|337.15|335.45|337.16|335.46|337.15|335.45|4
1739485910000|2025-02-13 22:31:50|337.14|335.44|337.12|335.42|337.14|335.44|337.09|335.39|7
1739485920000|2025-02-13 22:32:00|337.11|335.41|337.07|335.37|337.11|335.41|337.07|335.37|3
1739485930000|2025-02-13 22:32:10|337.08|335.38|337.12|335.42|337.12|335.42|336.97|335.27|14
1739485940000|2025-02-13 22:32:20|337.13|335.43|337.06|335.36|337.13|335.43|337.04|335.34|7
1739485950000|2025-02-13 22:32:30|337.08|335.38|337.25|335.55|337.25|335.55|337.08|335.38|9
1739485960000|2025-02-13 22:32:40|337.26|335.56|337.25|335.55|337.28|335.58|337.24|335.54|5
1739485970000|2025-02-13 22:32:50|337.26|335.56|337.26|335.56|337.26|335.56|337.26|335.56|1
1739485980000|2025-02-13 22:33:00|337.27|335.57|337.22|335.52|337.28|335.58|337.22|335.52|4
1739485990000|2025-02-13 22:33:10|337.23|335.53|337.27|335.57|337.27|335.57|337.23|335.53|5
1739486000000|2025-02-13 22:33:20|337.21|335.51|337.23|335.53|337.23|335.53|337.21|335.51|3
1739486010000|2025-02-13 22:33:30|337.24|335.54|337.24|335.54|337.24|335.54|337.24|335.54|1
1739486020000|2025-02-13 22:33:40|337.19|335.49|337.22|335.52|337.22|335.52|337.19|335.49|4
1739486030000|2025-02-13 22:33:50|337.23|335.53|337.27|335.57|337.27|335.57|337.23|335.53|5
1739486040000|2025-02-13 22:34:00|337.28|335.58|337.29|335.59|337.29|335.59|337.28|335.58|2
1739486050000|2025-02-13 22:34:10|337.26|335.56|337.23|335.53|337.27|335.57|337.22|335.52|5
1739486060000|2025-02-13 22:34:20|337.24|335.54|337.26|335.56|337.26|335.56|337.24|335.54|3
1739486070000|2025-02-13 22:34:30|337.22|335.52|337.01|335.31|337.22|335.52|337.01|335.31|10
1739486080000|2025-02-13 22:34:40|336.97|335.27|336.98|335.28|336.98|335.28|336.97|335.27|2
1739486090000|2025-02-13 22:34:50|336.97|335.27|336.86|335.16|336.97|335.27|336.85|335.15|7
1739486100000|2025-02-13 22:35:00|336.87|335.17|336.99|335.29|336.99|335.29|336.87|335.17|6
1739486110000|2025-02-13 22:35:10|337|335.3|337.1|335.4|337.1|335.4|337|335.3|5
1739486120000|2025-02-13 22:35:20|337.11|335.41|337.09|335.39|337.14|335.44|337.08|335.38|9
1739486130000|2025-02-13 22:35:30|337.08|335.38|337.05|335.35|337.08|335.38|337.05|335.35|3
1739486140000|2025-02-13 22:35:40|337.02|335.32|336.97|335.27|337.02|335.32|336.97|335.27|4
1739486150000|2025-02-13 22:35:50|336.98|335.28|336.99|335.29|337|335.3|336.98|335.28|6
1739486170000|2025-02-13 22:36:10|336.95|335.25|336.92|335.22|336.97|335.27|336.92|335.22|5
1739486180000|2025-02-13 22:36:20|336.91|335.21|336.91|335.21|336.91|335.21|336.91|335.21|1
1739486190000|2025-02-13 22:36:30|336.86|335.16|336.86|335.16|336.87|335.17|336.86|335.16|3
1739486200000|2025-02-13 22:36:40|336.87|335.17|336.86|335.16|336.87|335.17|336.82|335.12|7
1739486210000|2025-02-13 22:36:50|336.81|335.11|336.74|335.04|336.81|335.11|336.74|335.04|4
1739486220000|2025-02-13 22:37:00|336.73|335.03|336.65|334.95|336.73|335.03|336.64|334.94|5
1739486230000|2025-02-13 22:37:10|336.66|334.96|336.42|334.72|336.66|334.96|336.42|334.72|9
1739486240000|2025-02-13 22:37:20|336.41|334.71|336.41|334.71|336.41|334.71|336.41|334.71|1
1739486250000|2025-02-13 22:37:30|336.42|334.72|336.01|334.31|336.42|334.72|335.99|334.29|10
1739486260000|2025-02-13 22:37:40|336.02|334.32|336.11|334.41|336.11|334.41|336.01|334.31|13
1739486270000|2025-02-13 22:37:50|336.13|334.43|336.25|334.55|336.26|334.56|336.13|334.43|12
1739486280000|2025-02-13 22:38:00|336.26|334.56|336.28|334.58|336.28|334.58|336.26|334.56|3
1739486290000|2025-02-13 22:38:10|336.25|334.55|336.21|334.51|336.25|334.55|336.19|334.49|6
1739486300000|2025-02-13 22:38:20|336.22|334.52|336.25|334.55|336.25|334.55|336.22|334.52|4
1739486310000|2025-02-13 22:38:30|336.26|334.56|336.23|334.53|336.26|334.56|336.19|334.49|9
1739486320000|2025-02-13 22:38:40|336.24|334.54|336.26|334.56|336.26|334.56|336.21|334.51|12
1739486340000|2025-02-13 22:39:00|336.27|334.57|336.22|334.52|336.27|334.57|336.22|334.52|5
1739486350000|2025-02-13 22:39:10|336.23|334.53|336.28|334.58|336.28|334.58|336.23|334.53|6
1739486360000|2025-02-13 22:39:20|336.33|334.63|336.32|334.62|336.35|334.65|336.32|334.62|4
1739486370000|2025-02-13 22:39:30|336.33|334.63|336.33|334.63|336.34|334.64|336.33|334.63|5
1739486380000|2025-02-13 22:39:40|336.34|334.64|336.35|334.65|336.36|334.66|336.34|334.64|4
1739486390000|2025-02-13 22:39:50|336.31|334.61|336.41|334.71|336.41|334.71|336.31|334.61|8
1739486400000|2025-02-13 22:40:00|336.42|334.72|336.52|334.82|336.53|334.83|336.42|334.72|13
1739486410000|2025-02-13 22:40:10|336.49|334.79|336.52|334.82|336.52|334.82|336.49|334.79|4
1739486420000|2025-02-13 22:40:20|336.54|334.84|336.62|334.92|336.62|334.92|336.54|334.84|6
1739486430000|2025-02-13 22:40:30|336.59|334.89|336.53|334.83|336.59|334.89|336.53|334.83|6
1739486440000|2025-02-13 22:40:40|336.54|334.84|336.52|334.82|336.54|334.84|336.52|334.82|2
1739486450000|2025-02-13 22:40:50|336.53|334.83|336.51|334.81|336.55|334.85|336.49|334.79|15
1739486460000|2025-02-13 22:41:00|336.52|334.82|336.63|334.93|336.63|334.93|336.52|334.82|9
1739486490000|2025-02-13 22:41:30|336.64|334.94|336.74|335.04|336.74|335.04|336.64|334.94|6
1739486500000|2025-02-13 22:41:40|336.75|335.05|336.84|335.14|336.84|335.14|336.74|335.04|10
1739486510000|2025-02-13 22:41:50|336.85|335.15|336.93|335.23|336.93|335.23|336.85|335.15|6
1739486520000|2025-02-13 22:42:00|336.94|335.24|336.96|335.26|336.96|335.26|336.94|335.24|3
1739486530000|2025-02-13 22:42:10|336.97|335.27|336.94|335.24|336.97|335.27|336.92|335.22|4
1739486540000|2025-02-13 22:42:20|336.95|335.25|336.96|335.26|336.96|335.26|336.95|335.25|2
1739486550000|2025-02-13 22:42:30|336.97|335.27|336.93|335.23|336.97|335.27|336.91|335.21|4
1739486560000|2025-02-13 22:42:40|336.94|335.24|336.97|335.27|336.97|335.27|336.94|335.24|4
1739486570000|2025-02-13 22:42:50|337.02|335.32|337.02|335.32|337.02|335.32|337.02|335.32|1
1739486580000|2025-02-13 22:43:00|337.01|335.31|336.97|335.27|337.01|335.31|336.97|335.27|2
1739486590000|2025-02-13 22:43:10|336.98|335.28|336.99|335.29|336.99|335.29|336.98|335.28|2
1739486610000|2025-02-13 22:43:30|337|335.3|337.01|335.31|337.01|335.31|337|335.3|2
1739486620000|2025-02-13 22:43:40|337|335.3|336.99|335.29|337.05|335.35|336.97|335.27|12
1739486630000|2025-02-13 22:43:50|336.97|335.27|336.91|335.21|337|335.3|336.89|335.19|10
1739486640000|2025-02-13 22:44:00|336.92|335.22|336.93|335.23|336.93|335.23|336.9|335.2|5
1739486650000|2025-02-13 22:44:10|336.86|335.16|336.87|335.17|336.87|335.17|336.86|335.16|2
1739486660000|2025-02-13 22:44:20|336.88|335.18|336.9|335.2|336.9|335.2|336.88|335.18|3
1739486670000|2025-02-13 22:44:30|336.91|335.21|336.95|335.25|336.95|335.25|336.91|335.21|4
1739486680000|2025-02-13 22:44:40|336.96|335.26|336.96|335.26|336.96|335.26|336.94|335.24|4
1739486690000|2025-02-13 22:44:50|336.97|335.27|337|335.3|337|335.3|336.96|335.26|7
1739486700000|2025-02-13 22:45:00|337.01|335.31|337.02|335.32|337.02|335.32|337.01|335.31|2
1739486720000|2025-02-13 22:45:20|337.03|335.33|337.03|335.33|337.03|335.33|337.03|335.33|1
1739486730000|2025-02-13 22:45:30|337|335.3|337.01|335.31|337.01|335.31|337|335.3|2
1739486740000|2025-02-13 22:45:40|337.02|335.32|337.02|335.32|337.02|335.32|337.02|335.32|1
1739486750000|2025-02-13 22:45:50|337.03|335.33|337.03|335.33|337.03|335.33|337.03|335.33|1
1739486760000|2025-02-13 22:46:00|337.02|335.32|336.99|335.29|337.02|335.32|336.97|335.27|4
1739486770000|2025-02-13 22:46:10|337|335.3|337.01|335.31|337.01|335.31|336.99|335.29|14
1739486780000|2025-02-13 22:46:20|336.99|335.29|337|335.3|337.01|335.31|336.99|335.29|8
1739486790000|2025-02-13 22:46:30|336.97|335.27|336.98|335.28|336.98|335.28|336.97|335.27|2
1739486820000|2025-02-13 22:47:00|336.97|335.27|336.97|335.27|336.97|335.27|336.97|335.27|1
1739486840000|2025-02-13 22:47:20|336.96|335.26|336.95|335.25|336.97|335.27|336.92|335.22|6
1739486850000|2025-02-13 22:47:30|336.96|335.26|336.96|335.26|336.96|335.26|336.95|335.25|3
1739486880000|2025-02-13 22:48:00|336.95|335.25|336.97|335.27|336.97|335.27|336.95|335.25|2
1739486910000|2025-02-13 22:48:30|336.96|335.26|336.96|335.26|336.96|335.26|336.96|335.26|1
1739486930000|2025-02-13 22:48:50|336.95|335.25|336.95|335.25|336.95|335.25|336.92|335.22|5
1739486940000|2025-02-13 22:49:00|336.96|335.26|336.94|335.24|336.96|335.26|336.92|335.22|4
1739486950000|2025-02-13 22:49:10|336.95|335.25|336.94|335.24|336.96|335.26|336.92|335.22|5
1739486960000|2025-02-13 22:49:20|336.95|335.25|336.95|335.25|336.95|335.25|336.95|335.25|1
1739486980000|2025-02-13 22:49:40|336.96|335.26|336.95|335.25|336.96|335.26|336.91|335.21|11
1739486990000|2025-02-13 22:49:50|336.96|335.26|336.93|335.23|336.96|335.26|336.92|335.22|3
1739487000000|2025-02-13 22:50:00|336.94|335.24|336.96|335.26|336.96|335.26|336.91|335.21|7
1739487010000|2025-02-13 22:50:10|336.93|335.23|336.92|335.22|336.96|335.26|336.89|335.19|9
1739487020000|2025-02-13 22:50:20|336.93|335.23|336.83|335.13|336.97|335.27|336.82|335.12|11
1739487030000|2025-02-13 22:50:30|336.79|335.09|336.67|334.97|336.79|335.09|336.67|334.97|7
1739487040000|2025-02-13 22:50:40|336.64|334.94|336.37|334.67|336.64|334.94|336.36|334.66|13
1739487050000|2025-02-13 22:50:50|336.36|334.66|336.36|334.66|336.36|334.66|336.34|334.64|3
1739487060000|2025-02-13 22:51:00|336.35|334.65|336.35|334.65|336.35|334.65|336.35|334.65|1
1739487070000|2025-02-13 22:51:10|336.36|334.66|336.39|334.69|336.39|334.69|336.36|334.66|4
1739487080000|2025-02-13 22:51:20|336.4|334.7|336.35|334.65|336.4|334.7|336.35|334.65|5
1739487090000|2025-02-13 22:51:30|336.36|334.66|336.29|334.59|336.39|334.69|336.29|334.59|6
1739487100000|2025-02-13 22:51:40|336.27|334.57|336.17|334.47|336.27|334.57|336.16|334.46|6
1739487110000|2025-02-13 22:51:50|336.18|334.48|336.13|334.43|336.18|334.48|336.13|334.43|4
1739487130000|2025-02-13 22:52:10|336.12|334.42|336.12|334.42|336.12|334.42|336.12|334.42|1
1739487150000|2025-02-13 22:52:30|336.13|334.43|336.13|334.43|336.13|334.43|336.13|334.43|1
1739487160000|2025-02-13 22:52:40|336.12|334.42|336.09|334.39|336.12|334.42|336.09|334.39|2
1739487180000|2025-02-13 22:53:00|336.07|334.37|336.01|334.31|336.07|334.37|336.01|334.31|3
1739487190000|2025-02-13 22:53:10|335.98|334.28|335.9|334.2|335.98|334.28|335.9|334.2|11
1739487200000|2025-02-13 22:53:20|335.89|334.19|335.89|334.19|335.89|334.19|335.89|334.19|1
1739487210000|2025-02-13 22:53:30|335.88|334.18|335.88|334.18|335.88|334.18|335.88|334.18|1
1739487220000|2025-02-13 22:53:40|335.89|334.19|335.81|334.11|335.89|334.19|335.81|334.11|4
1739487230000|2025-02-13 22:53:50|335.74|334.04|335.75|334.05|335.75|334.05|335.74|334.04|2
1739487240000|2025-02-13 22:54:00|335.76|334.06|335.78|334.08|335.78|334.08|335.76|334.06|3
1739487270000|2025-02-13 22:54:30|335.84|334.14|336.02|334.32|336.03|334.33|335.84|334.14|9
1739487280000|2025-02-13 22:54:40|336.03|334.33|336.15|334.45|336.16|334.46|336.03|334.33|8
1739487290000|2025-02-13 22:54:50|336.16|334.46|336.16|334.46|336.2|334.5|336.16|334.46|7
1739487300000|2025-02-13 22:55:00|336.17|334.47|336.24|334.54|336.25|334.55|336.17|334.47|10
1739487310000|2025-02-13 22:55:10|336.18|334.48|336.25|334.55|336.25|334.55|336.18|334.48|7
1739487330000|2025-02-13 22:55:30|336.26|334.56|336.26|334.56|336.26|334.56|336.26|334.56|1
1739487340000|2025-02-13 22:55:40|336.25|334.55|336.28|334.58|336.28|334.58|336.25|334.55|3
1739487350000|2025-02-13 22:55:50|336.27|334.57|336.23|334.53|336.28|334.58|336.22|334.52|14
1739487380000|2025-02-13 22:56:20|336.19|334.49|336.03|334.33|336.19|334.49|336.03|334.33|7
1739487390000|2025-02-13 22:56:30|336.05|334.35|335.92|334.22|336.05|334.35|335.92|334.22|6
1739487400000|2025-02-13 22:56:40|335.93|334.23|335.77|334.07|335.93|334.23|335.76|334.06|9
1739487410000|2025-02-13 22:56:50|335.78|334.08|335.63|333.93|335.78|334.08|335.57|333.87|10
1739487420000|2025-02-13 22:57:00|335.64|333.94|335.58|333.88|335.64|333.94|335.58|333.88|2
1739487430000|2025-02-13 22:57:10|335.59|333.89|335.76|334.06|335.76|334.06|335.59|333.89|6
1739487440000|2025-02-13 22:57:20|335.77|334.07|336.02|334.32|336.02|334.32|335.77|334.07|13
1739487450000|2025-02-13 22:57:30|336.03|334.33|336.08|334.38|336.13|334.43|336.03|334.33|10
1739487460000|2025-02-13 22:57:40|336.09|334.39|336.15|334.45|336.15|334.45|336.07|334.37|11
1739487470000|2025-02-13 22:57:50|336.16|334.46|336.24|334.54|336.24|334.54|336.16|334.46|5
1739487480000|2025-02-13 22:58:00|336.25|334.55|336.23|334.53|336.29|334.59|336.22|334.52|11
1739487490000|2025-02-13 22:58:10|336.24|334.54|336.33|334.63|336.33|334.63|336.24|334.54|8
1739487500000|2025-02-13 22:58:20|336.34|334.64|336.36|334.66|336.36|334.66|336.34|334.64|3
1739487510000|2025-02-13 22:58:30|336.37|334.67|336.37|334.67|336.37|334.67|336.37|334.67|1
1739487520000|2025-02-13 22:58:40|336.38|334.68|336.35|334.65|336.38|334.68|336.3|334.6|8
1739487530000|2025-02-13 22:58:50|336.36|334.66|336.14|334.44|336.36|334.66|336.14|334.44|6
1739487540000|2025-02-13 22:59:00|336.08|334.38|335.95|334.25|336.09|334.39|335.95|334.25|6
1739487550000|2025-02-13 22:59:10|335.92|334.22|335.74|334.04|335.92|334.22|335.74|334.04|8
1739487560000|2025-02-13 22:59:20|335.75|334.05|335.76|334.06|335.76|334.06|335.75|334.05|2
1739487570000|2025-02-13 22:59:30|335.77|334.07|335.87|334.17|335.87|334.17|335.77|334.07|6
1739487580000|2025-02-13 22:59:40|335.83|334.13|335.84|334.14|335.84|334.14|335.83|334.13|2
1739487590000|2025-02-13 22:59:50|335.85|334.15|335.89|334.19|335.89|334.19|335.85|334.15|6
1739487600000|2025-02-13 23:00:00|335.93|334.23|335.87|334.17|336.03|334.33|335.87|334.17|10
1739487610000|2025-02-13 23:00:10|335.83|334.13|335.87|334.17|335.87|334.17|335.83|334.13|4
1739487620000|2025-02-13 23:00:20|335.88|334.18|335.89|334.19|335.95|334.25|335.88|334.18|13
1739487630000|2025-02-13 23:00:30|335.83|334.13|335.84|334.14|335.84|334.14|335.83|334.13|4
1739487640000|2025-02-13 23:00:40|335.86|334.16|335.84|334.14|335.87|334.17|335.82|334.12|6
1739487650000|2025-02-13 23:00:50|335.85|334.15|335.69|333.99|335.85|334.15|335.69|333.99|8
1739487660000|2025-02-13 23:01:00|335.7|334|335.6|333.9|335.71|334.01|335.53|333.83|12
1739487670000|2025-02-13 23:01:10|335.61|333.91|335.94|334.24|335.94|334.24|335.61|333.91|17
1739487680000|2025-02-13 23:01:20|335.95|334.25|335.98|334.28|335.98|334.28|335.95|334.25|4
1739487690000|2025-02-13 23:01:30|335.99|334.29|336.03|334.33|336.03|334.33|335.99|334.29|5
1739487700000|2025-02-13 23:01:40|336.04|334.34|336.16|334.46|336.16|334.46|336.04|334.34|11
1739487710000|2025-02-13 23:01:50|336.18|334.48|336.35|334.65|336.41|334.71|336.18|334.48|16
1739487720000|2025-02-13 23:02:00|336.36|334.66|336.41|334.71|336.43|334.73|336.21|334.51|12
1739487730000|2025-02-13 23:02:10|336.38|334.68|336.35|334.65|336.4|334.7|336.29|334.59|8
1739487740000|2025-02-13 23:02:20|336.38|334.68|336.44|334.74|336.44|334.74|336.38|334.68|5
1739487750000|2025-02-13 23:02:30|336.41|334.71|336.4|334.7|336.42|334.72|336.3|334.6|11
1739487760000|2025-02-13 23:02:40|336.41|334.71|336.39|334.69|336.44|334.74|336.36|334.66|10
1739487770000|2025-02-13 23:02:50|336.36|334.66|336.3|334.6|336.36|334.66|336.23|334.53|11
1739487780000|2025-02-13 23:03:00|336.26|334.56|336.19|334.49|336.27|334.57|336.11|334.41|13
1739487790000|2025-02-13 23:03:10|336.18|334.48|336.15|334.45|336.19|334.49|336.14|334.44|6
1739487800000|2025-02-13 23:03:20|336.16|334.46|336.23|334.53|336.23|334.53|336.13|334.43|7
1739487810000|2025-02-13 23:03:30|336.27|334.57|336.14|334.44|336.27|334.57|336.13|334.43|8
1739487820000|2025-02-13 23:03:40|336.13|334.43|336.22|334.52|336.23|334.53|336.08|334.38|16
1739487830000|2025-02-13 23:03:50|336.23|334.53|336.26|334.56|336.26|334.56|336.23|334.53|4
1739487840000|2025-02-13 23:04:00|336.23|334.53|336.3|334.6|336.3|334.6|336.23|334.53|3
1739487850000|2025-02-13 23:04:10|336.29|334.59|336.11|334.41|336.29|334.59|336.11|334.41|9
1739487860000|2025-02-13 23:04:20|336.12|334.42|336.06|334.36|336.19|334.49|336.04|334.34|11
1739487880000|2025-02-13 23:04:40|336.1|334.4|336.1|334.4|336.1|334.4|336.1|334.4|1
1739487890000|2025-02-13 23:04:50|336.11|334.41|336.17|334.47|336.17|334.47|336.11|334.41|7
1739487900000|2025-02-13 23:05:00|336.14|334.44|336.12|334.42|336.14|334.44|336.12|334.42|5
1739487910000|2025-02-13 23:05:10|336.13|334.43|335.91|334.21|336.13|334.43|335.91|334.21|9
1739487920000|2025-02-13 23:05:20|335.92|334.22|335.93|334.23|335.93|334.23|335.89|334.19|4
1739487930000|2025-02-13 23:05:30|335.9|334.2|335.72|334.02|335.9|334.2|335.69|333.99|7
1739487940000|2025-02-13 23:05:40|335.67|333.97|335.57|333.87|335.7|334|335.56|333.86|8
1739487950000|2025-02-13 23:05:50|335.58|333.88|335.59|333.89|335.64|333.94|335.58|333.88|11
1739487960000|2025-02-13 23:06:00|335.58|333.88|335.57|333.87|335.59|333.89|335.52|333.82|8
1739487970000|2025-02-13 23:06:10|335.58|333.88|335.53|333.83|335.63|333.93|335.53|333.83|13
1739487980000|2025-02-13 23:06:20|335.45|333.75|335.44|333.74|335.46|333.76|335.44|333.74|3
1739487990000|2025-02-13 23:06:30|335.43|333.73|335.23|333.53|335.43|333.73|335.23|333.53|4
1739488000000|2025-02-13 23:06:40|335.24|333.54|335.18|333.48|335.24|333.54|335.18|333.48|5
1739488010000|2025-02-13 23:06:50|335.19|333.49|335.29|333.59|335.3|333.6|335.19|333.49|9
1739488020000|2025-02-13 23:07:00|335.34|333.64|335.55|333.85|335.58|333.88|335.34|333.64|19
1739488030000|2025-02-13 23:07:10|335.56|333.86|335.6|333.9|335.62|333.92|335.56|333.86|10
1739488040000|2025-02-13 23:07:20|335.57|333.87|335.59|333.89|335.6|333.9|335.55|333.85|10
1739488050000|2025-02-13 23:07:30|335.6|333.9|335.47|333.77|335.6|333.9|335.47|333.77|8
1739488060000|2025-02-13 23:07:40|335.49|333.79|335.49|333.79|335.49|333.79|335.44|333.74|6
1739488070000|2025-02-13 23:07:50|335.5|333.8|335.59|333.89|335.59|333.89|335.5|333.8|9
1739488080000|2025-02-13 23:08:00|335.6|333.9|335.69|333.99|335.69|333.99|335.56|333.86|7
1739488090000|2025-02-13 23:08:10|335.68|333.98|335.73|334.03|335.73|334.03|335.68|333.98|6
1739488100000|2025-02-13 23:08:20|335.74|334.04|335.72|334.02|335.78|334.08|335.72|334.02|7
1739488110000|2025-02-13 23:08:30|335.76|334.06|335.77|334.07|335.77|334.07|335.74|334.04|5
1739488120000|2025-02-13 23:08:40|335.76|334.06|335.8|334.1|335.8|334.1|335.75|334.05|7
1739488130000|2025-02-13 23:08:50|335.82|334.12|335.73|334.03|335.86|334.16|335.71|334.01|11
1739488140000|2025-02-13 23:09:00|335.76|334.06|335.77|334.07|335.78|334.08|335.76|334.06|8
1739488150000|2025-02-13 23:09:10|335.82|334.12|335.89|334.19|335.91|334.21|335.82|334.12|10
1739488160000|2025-02-13 23:09:20|335.9|334.2|335.82|334.12|335.9|334.2|335.79|334.09|11
1739488170000|2025-02-13 23:09:30|335.83|334.13|335.86|334.16|335.94|334.24|335.83|334.13|20
1739488180000|2025-02-13 23:09:40|335.87|334.17|335.86|334.16|335.89|334.19|335.86|334.16|6
1739488190000|2025-02-13 23:09:50|335.87|334.17|335.87|334.17|335.87|334.17|335.87|334.17|1
1739488200000|2025-02-13 23:10:00|335.86|334.16|335.79|334.09|336|334.3|335.78|334.08|14
1739488210000|2025-02-13 23:10:10|335.78|334.08|335.73|334.03|335.78|334.08|335.69|333.99|9
1739488220000|2025-02-13 23:10:20|335.74|334.04|335.61|333.91|335.78|334.08|335.61|333.91|9
1739488230000|2025-02-13 23:10:30|335.62|333.92|335.58|333.88|335.63|333.93|335.57|333.87|7
1739488240000|2025-02-13 23:10:40|335.59|333.89|335.65|333.95|335.69|333.99|335.59|333.89|11
1739488250000|2025-02-13 23:10:50|335.62|333.92|335.64|333.94|335.64|333.94|335.57|333.87|14
1739488260000|2025-02-13 23:11:00|335.63|333.93|335.51|333.81|335.67|333.97|335.49|333.79|15
1739488270000|2025-02-13 23:11:10|335.44|333.74|335.41|333.71|335.47|333.77|335.38|333.68|10
1739488280000|2025-02-13 23:11:20|335.42|333.72|335.53|333.83|335.53|333.83|335.42|333.72|7
1739488290000|2025-02-13 23:11:30|335.52|333.82|335.41|333.71|335.52|333.82|335.39|333.69|9
1739488300000|2025-02-13 23:11:40|335.42|333.72|335.43|333.73|335.45|333.75|335.41|333.71|11
1739488310000|2025-02-13 23:11:50|335.38|333.68|335.42|333.72|335.42|333.72|335.38|333.68|5
1739488320000|2025-02-13 23:12:00|335.43|333.73|335.44|333.74|335.5|333.8|335.39|333.69|10
1739488330000|2025-02-13 23:12:10|335.45|333.75|335.62|333.92|335.62|333.92|335.45|333.75|13
1739488340000|2025-02-13 23:12:20|335.65|333.95|335.68|333.98|335.68|333.98|335.65|333.95|4
1739488350000|2025-02-13 23:12:30|335.65|333.95|335.67|333.97|335.67|333.97|335.65|333.95|3
1739488360000|2025-02-13 23:12:40|335.68|333.98|335.69|333.99|335.69|333.99|335.68|333.98|2
1739488370000|2025-02-13 23:12:50|335.72|334.02|335.73|334.03|335.73|334.03|335.72|334.02|2
1739488380000|2025-02-13 23:13:00|335.74|334.04|335.81|334.11|335.89|334.19|335.73|334.03|15
1739488390000|2025-02-13 23:13:10|335.82|334.12|335.91|334.21|335.96|334.26|335.82|334.12|18
1739488400000|2025-02-13 23:13:20|335.92|334.22|335.93|334.23|335.93|334.23|335.92|334.22|2
1739488410000|2025-02-13 23:13:30|335.88|334.18|335.8|334.1|335.88|334.18|335.77|334.07|10
1739488420000|2025-02-13 23:13:40|335.81|334.11|335.82|334.12|335.82|334.12|335.81|334.11|2
1739488430000|2025-02-13 23:13:50|335.83|334.13|335.85|334.15|335.85|334.15|335.83|334.13|3
1739488440000|2025-02-13 23:14:00|335.86|334.16|335.94|334.24|335.94|334.24|335.86|334.16|6
1739488450000|2025-02-13 23:14:10|335.95|334.25|335.94|334.24|335.99|334.29|335.94|334.24|8
1739488460000|2025-02-13 23:14:20|335.95|334.25|335.97|334.27|335.98|334.28|335.95|334.25|8
1739488470000|2025-02-13 23:14:30|335.95|334.25|335.96|334.26|335.98|334.28|335.95|334.25|5
1739488480000|2025-02-13 23:14:40|335.97|334.27|335.89|334.19|335.97|334.27|335.89|334.19|4
1739488490000|2025-02-13 23:14:50|335.85|334.15|335.87|334.17|335.87|334.17|335.85|334.15|3
1739488500000|2025-02-13 23:15:00|335.88|334.18|335.97|334.27|335.97|334.27|335.88|334.18|6
1739488510000|2025-02-13 23:15:10|335.99|334.29|335.96|334.26|335.99|334.29|335.93|334.23|5
1739488520000|2025-02-13 23:15:20|336|334.3|336.02|334.32|336.11|334.41|336|334.3|13
1739488530000|2025-02-13 23:15:30|336.03|334.33|336.09|334.39|336.09|334.39|336.03|334.33|8
1739488540000|2025-02-13 23:15:40|336.1|334.4|336.17|334.47|336.17|334.47|336.09|334.39|12
1739488550000|2025-02-13 23:15:50|336.18|334.48|336.23|334.53|336.23|334.53|336.18|334.48|6
1739488560000|2025-02-13 23:16:00|336.24|334.54|336.22|334.52|336.27|334.57|336.18|334.48|14
1739488570000|2025-02-13 23:16:10|336.26|334.56|336.31|334.61|336.31|334.61|336.24|334.54|8
1739488580000|2025-02-13 23:16:20|336.32|334.62|336.36|334.66|336.36|334.66|336.32|334.62|9
1739488590000|2025-02-13 23:16:30|336.39|334.69|336.45|334.75|336.45|334.75|336.38|334.68|7
1739488600000|2025-02-13 23:16:40|336.46|334.76|336.37|334.67|336.48|334.78|336.37|334.67|6
1739488610000|2025-02-13 23:16:50|336.38|334.68|336.33|334.63|336.38|334.68|336.25|334.55|11
1739488620000|2025-02-13 23:17:00|336.34|334.64|336.2|334.5|336.34|334.64|336.2|334.5|6
1739488630000|2025-02-13 23:17:10|336.23|334.53|336.23|334.53|336.23|334.53|336.23|334.53|1
1739488640000|2025-02-13 23:17:20|336.26|334.56|336.37|334.67|336.39|334.69|336.26|334.56|10
1739488650000|2025-02-13 23:17:30|336.38|334.68|336.39|334.69|336.46|334.76|336.36|334.66|12
1739488660000|2025-02-13 23:17:40|336.4|334.7|336.45|334.75|336.48|334.78|336.4|334.7|6
1739488670000|2025-02-13 23:17:50|336.44|334.74|336.55|334.85|336.55|334.85|336.43|334.73|13
1739488680000|2025-02-13 23:18:00|336.53|334.83|336.45|334.75|336.55|334.85|336.41|334.71|15
1739488690000|2025-02-13 23:18:10|336.48|334.78|336.51|334.81|336.51|334.81|336.48|334.78|3
1739488700000|2025-02-13 23:18:20|336.52|334.82|336.58|334.88|336.58|334.88|336.52|334.82|5
1739488710000|2025-02-13 23:18:30|336.59|334.89|336.6|334.9|336.6|334.9|336.59|334.89|2
1739488720000|2025-02-13 23:18:40|336.58|334.88|336.6|334.9|336.6|334.9|336.57|334.87|4
1739488730000|2025-02-13 23:18:50|336.58|334.88|336.59|334.89|336.59|334.89|336.58|334.88|2
1739488740000|2025-02-13 23:19:00|336.6|334.9|336.5|334.8|336.61|334.91|336.5|334.8|6
1739488750000|2025-02-13 23:19:10|336.47|334.77|336.47|334.77|336.5|334.8|336.42|334.72|12
1739488760000|2025-02-13 23:19:20|336.48|334.78|336.55|334.85|336.55|334.85|336.48|334.78|7
1739488770000|2025-02-13 23:19:30|336.56|334.86|336.48|334.78|336.56|334.86|336.45|334.75|11
1739488780000|2025-02-13 23:19:40|336.49|334.79|336.51|334.81|336.52|334.82|336.48|334.78|5
1739488790000|2025-02-13 23:19:50|336.52|334.82|336.52|334.82|336.53|334.83|336.52|334.82|3
1739488800000|2025-02-13 23:20:00|336.5|334.8|336.38|334.68|336.51|334.81|336.38|334.68|7
1739488810000|2025-02-13 23:20:10|336.32|334.62|336.38|334.68|336.38|334.68|336.32|334.62|4
1739488820000|2025-02-13 23:20:20|336.39|334.69|336.37|334.67|336.39|334.69|336.35|334.65|7
1739488830000|2025-02-13 23:20:30|336.38|334.68|336.38|334.68|336.38|334.68|336.38|334.68|1
1739488840000|2025-02-13 23:20:40|336.35|334.65|336.36|334.66|336.39|334.69|336.35|334.65|9
1739488850000|2025-02-13 23:20:50|336.37|334.67|336.53|334.83|336.53|334.83|336.37|334.67|8
1739488860000|2025-02-13 23:21:00|336.54|334.84|336.71|335.01|336.71|335.01|336.54|334.84|14
1739488870000|2025-02-13 23:21:10|336.72|335.02|336.8|335.1|336.8|335.1|336.72|335.02|7
1739488880000|2025-02-13 23:21:20|336.77|335.07|336.77|335.07|336.77|335.07|336.77|335.07|1
1739606690000|2025-02-15 08:04:50|342.51|340.81|342.5|340.8|342.51|340.81|342.5|340.8|2
1739606700000|2025-02-15 08:05:00|342.48|340.78|342.4|340.7|342.48|340.78|342.4|340.7|4
1739606710000|2025-02-15 08:05:10|342.35|340.65|342.33|340.63|342.35|340.65|342.33|340.63|3
1739606730000|2025-02-15 08:05:30|342.3|340.6|342.32|340.62|342.32|340.62|342.29|340.59|4
1739606740000|2025-02-15 08:05:40|342.36|340.66|342.42|340.72|342.42|340.72|342.36|340.66|4
1739606760000|2025-02-15 08:06:00|342.39|340.69|342.36|340.66|342.39|340.69|342.36|340.66|2
1739606770000|2025-02-15 08:06:10|342.33|340.63|342.31|340.61|342.33|340.63|342.31|340.61|3
1739606780000|2025-02-15 08:06:20|342.26|340.56|342.23|340.53|342.27|340.57|342.23|340.53|9
1739606790000|2025-02-15 08:06:30|342.22|340.52|342.13|340.43|342.22|340.52|342.08|340.38|10
1739606800000|2025-02-15 08:06:40|342.12|340.42|342.06|340.36|342.12|340.42|342.06|340.36|4
1739606810000|2025-02-15 08:06:50|342.05|340.35|342.03|340.33|342.05|340.35|342.03|340.33|3
1739606820000|2025-02-15 08:07:00|342.01|340.31|342.04|340.34|342.04|340.34|342|340.3|7
1739606830000|2025-02-15 08:07:10|342.06|340.36|341.99|340.29|342.06|340.36|341.99|340.29|4
1739606840000|2025-02-15 08:07:20|342|340.3|342.01|340.31|342.01|340.31|342|340.3|2
1739606850000|2025-02-15 08:07:30|342.02|340.32|342.02|340.32|342.02|340.32|342.02|340.32|1
1739606880000|2025-02-15 08:08:00|342.03|340.33|342.04|340.34|342.04|340.34|342.03|340.33|2
1739606890000|2025-02-15 08:08:10|342.05|340.35|342.05|340.35|342.05|340.35|342.05|340.35|1
1739606900000|2025-02-15 08:08:20|342.02|340.32|342.01|340.31|342.02|340.32|342.01|340.31|2
1739606910000|2025-02-15 08:08:30|341.98|340.28|341.95|340.25|341.98|340.28|341.95|340.25|3
1739606920000|2025-02-15 08:08:40|341.94|340.24|341.91|340.21|341.94|340.24|341.91|340.21|4
1739606930000|2025-02-15 08:08:50|341.88|340.18|341.8|340.1|341.88|340.18|341.8|340.1|7
1739606940000|2025-02-15 08:09:00|341.81|340.11|341.83|340.13|341.83|340.13|341.8|340.1|5
1739606950000|2025-02-15 08:09:10|341.8|340.1|341.79|340.09|341.8|340.1|341.79|340.09|4
1739606960000|2025-02-15 08:09:20|341.78|340.08|341.78|340.08|341.78|340.08|341.78|340.08|1
1739606980000|2025-02-15 08:09:40|341.79|340.09|341.84|340.14|341.84|340.14|341.79|340.09|4
1739607000000|2025-02-15 08:10:00|341.83|340.13|341.83|340.13|341.83|340.13|341.83|340.13|1
1739607010000|2025-02-15 08:10:10|341.81|340.11|341.73|340.03|341.81|340.11|341.7|340|6
1739607020000|2025-02-15 08:10:20|341.72|340.02|341.72|340.02|341.72|340.02|341.72|340.02|1
1739607060000|2025-02-15 08:11:00|341.73|340.03|341.76|340.06|341.76|340.06|341.73|340.03|3
1739607070000|2025-02-15 08:11:10|341.75|340.05|341.76|340.06|341.77|340.07|341.75|340.05|4
1739607080000|2025-02-15 08:11:20|341.77|340.07|341.76|340.06|341.77|340.07|341.76|340.06|2
1739607090000|2025-02-15 08:11:30|341.77|340.07|341.77|340.07|341.77|340.07|341.77|340.07|1
1739607110000|2025-02-15 08:11:50|341.75|340.05|341.75|340.05|341.75|340.05|341.74|340.04|3
1739607120000|2025-02-15 08:12:00|341.76|340.06|341.77|340.07|341.78|340.08|341.76|340.06|4
1739607130000|2025-02-15 08:12:10|341.78|340.08|341.82|340.12|341.83|340.13|341.77|340.07|6
1739607140000|2025-02-15 08:12:20|341.83|340.13|341.88|340.18|341.88|340.18|341.83|340.13|3
1739607150000|2025-02-15 08:12:30|341.89|340.19|341.89|340.19|341.89|340.19|341.89|340.19|1
1739607160000|2025-02-15 08:12:40|342.07|340.37|342.08|340.38|342.08|340.38|342.07|340.37|4
1739607170000|2025-02-15 08:12:50|342.09|340.39|342.1|340.4|342.1|340.4|342.09|340.39|2
1739607210000|2025-02-15 08:13:30|342.12|340.42|342.13|340.43|342.13|340.43|342.12|340.42|2
1739607230000|2025-02-15 08:13:50|342.14|340.44|342.16|340.46|342.16|340.46|342.14|340.44|3
1739607240000|2025-02-15 08:14:00|342.29|340.59|342.32|340.62|342.32|340.62|342.29|340.59|6
1739607250000|2025-02-15 08:14:10|342.29|340.59|342.22|340.52|342.29|340.59|342.22|340.52|5
1739607260000|2025-02-15 08:14:20|342.23|340.53|342.23|340.53|342.23|340.53|342.23|340.53|1
1739607270000|2025-02-15 08:14:30|342.24|340.54|342.25|340.55|342.26|340.56|342.24|340.54|4
1739607310000|2025-02-15 08:15:10|342.24|340.54|342.24|340.54|342.24|340.54|342.24|340.54|1
1739607320000|2025-02-15 08:15:20|342.25|340.55|342.25|340.55|342.25|340.55|342.25|340.55|1
1739607330000|2025-02-15 08:15:30|342.26|340.56|342.27|340.57|342.27|340.57|342.26|340.56|2
1739607340000|2025-02-15 08:15:40|342.28|340.58|342.29|340.59|342.29|340.59|342.28|340.58|2
1739607370000|2025-02-15 08:16:10|342.41|340.71|342.5|340.8|342.5|340.8|342.41|340.71|7
1739607380000|2025-02-15 08:16:20|342.51|340.81|342.48|340.78|342.52|340.82|342.48|340.78|6
1739607390000|2025-02-15 08:16:30|342.47|340.77|342.46|340.76|342.47|340.77|342.46|340.76|2
1739607400000|2025-02-15 08:16:40|342.47|340.77|342.5|340.8|342.5|340.8|342.47|340.77|2
1739607410000|2025-02-15 08:16:50|342.49|340.79|342.48|340.78|342.49|340.79|342.48|340.78|2
1739607420000|2025-02-15 08:17:00|342.47|340.77|342.45|340.75|342.47|340.77|342.45|340.75|3
1739607470000|2025-02-15 08:17:50|342.39|340.69|342.33|340.63|342.39|340.69|342.33|340.63|5
1739607480000|2025-02-15 08:18:00|342.34|340.64|342.38|340.68|342.38|340.68|342.34|340.64|3
1739607490000|2025-02-15 08:18:10|342.39|340.69|342.4|340.7|342.4|340.7|342.39|340.69|2
1739607500000|2025-02-15 08:18:20|342.41|340.71|342.42|340.72|342.42|340.72|342.41|340.71|2
1739607510000|2025-02-15 08:18:30|342.4|340.7|342.38|340.68|342.4|340.7|342.38|340.68|2
1739607520000|2025-02-15 08:18:40|342.39|340.69|342.45|340.75|342.45|340.75|342.39|340.69|6
1739607530000|2025-02-15 08:18:50|342.48|340.78|342.5|340.8|342.5|340.8|342.48|340.78|4
1739607540000|2025-02-15 08:19:00|342.62|340.92|342.65|340.95|342.7|341|342.62|340.92|9
1739607550000|2025-02-15 08:19:10|342.64|340.94|342.71|341.01|342.71|341.01|342.64|340.94|11
1739607560000|2025-02-15 08:19:20|342.72|341.02|342.74|341.04|342.74|341.04|342.72|341.02|3
1739607600000|2025-02-15 08:20:00|342.68|340.98|342.66|340.96|342.68|340.98|342.66|340.96|2
1739607610000|2025-02-15 08:20:10|342.65|340.95|342.57|340.87|342.65|340.95|342.57|340.87|7
1739607620000|2025-02-15 08:20:20|342.53|340.83|342.5|340.8|342.53|340.83|342.47|340.77|7
1739607630000|2025-02-15 08:20:30|342.51|340.81|342.51|340.81|342.51|340.81|342.51|340.81|1
1739607640000|2025-02-15 08:20:40|342.5|340.8|342.46|340.76|342.5|340.8|342.46|340.76|4
1739607650000|2025-02-15 08:20:50|342.45|340.75|342.46|340.76|342.46|340.76|342.45|340.75|2
1739607660000|2025-02-15 08:21:00|342.47|340.77|342.43|340.73|342.47|340.77|342.43|340.73|4
1739607670000|2025-02-15 08:21:10|342.44|340.74|342.48|340.78|342.48|340.78|342.44|340.74|5
1739607680000|2025-02-15 08:21:20|342.46|340.76|342.47|340.77|342.47|340.77|342.45|340.75|4
1739607690000|2025-02-15 08:21:30|342.48|340.78|342.52|340.82|342.52|340.82|342.48|340.78|4
1739607700000|2025-02-15 08:21:40|342.53|340.83|342.52|340.82|342.53|340.83|342.52|340.82|2
1739607710000|2025-02-15 08:21:50|342.53|340.83|342.58|340.88|342.58|340.88|342.53|340.83|5
1739607720000|2025-02-15 08:22:00|342.54|340.84|342.53|340.83|342.55|340.85|342.53|340.83|4
1739607730000|2025-02-15 08:22:10|342.54|340.84|342.56|340.86|342.6|340.9|342.54|340.84|5
1739607740000|2025-02-15 08:22:20|342.57|340.87|342.58|340.88|342.58|340.88|342.57|340.87|2
1739607760000|2025-02-15 08:22:40|342.54|340.84|342.55|340.85|342.55|340.85|342.54|340.84|2
1739607790000|2025-02-15 08:23:10|342.56|340.86|342.58|340.88|342.58|340.88|342.56|340.86|3
1739607810000|2025-02-15 08:23:30|342.72|341.02|342.75|341.05|342.77|341.07|342.58|340.88|7
1739607820000|2025-02-15 08:23:40|342.76|341.06|342.68|340.98|342.76|341.06|342.68|340.98|10
1739607830000|2025-02-15 08:23:50|342.67|340.97|342.61|340.91|342.67|340.97|342.61|340.91|7
1739607880000|2025-02-15 08:24:40|342.62|340.92|342.65|340.95|342.65|340.95|342.62|340.92|4
1739607890000|2025-02-15 08:24:50|342.66|340.96|342.67|340.97|342.67|340.97|342.66|340.96|2
1739607910000|2025-02-15 08:25:10|342.65|340.95|342.6|340.9|342.65|340.95|342.6|340.9|4
1739607920000|2025-02-15 08:25:20|342.59|340.89|342.59|340.89|342.59|340.89|342.59|340.89|1
1739607930000|2025-02-15 08:25:30|342.6|340.9|342.61|340.91|342.61|340.91|342.6|340.9|2
1739607960000|2025-02-15 08:26:00|342.62|340.92|342.68|340.98|342.68|340.98|342.62|340.92|9
1739607970000|2025-02-15 08:26:10|342.73|341.03|342.74|341.04|342.74|341.04|342.73|341.03|2
1739607980000|2025-02-15 08:26:20|342.86|341.16|342.91|341.21|342.92|341.22|342.86|341.16|5
1739607990000|2025-02-15 08:26:30|342.9|341.2|342.89|341.19|342.9|341.2|342.89|341.19|2
1739608000000|2025-02-15 08:26:40|342.88|341.18|342.85|341.15|342.88|341.18|342.85|341.15|4
1739608010000|2025-02-15 08:26:50|342.87|341.17|342.78|341.08|342.88|341.18|342.78|341.08|7
1739608040000|2025-02-15 08:27:20|342.79|341.09|342.79|341.09|342.79|341.09|342.79|341.09|1
1739608050000|2025-02-15 08:27:30|342.8|341.1|342.83|341.13|342.83|341.13|342.8|341.1|4
1739608070000|2025-02-15 08:27:50|342.82|341.12|342.8|341.1|342.82|341.12|342.8|341.1|2
1739608120000|2025-02-15 08:28:40|342.79|341.09|342.77|341.07|342.8|341.1|342.77|341.07|4
1739608130000|2025-02-15 08:28:50|342.78|341.08|342.78|341.08|342.78|341.08|342.78|341.08|1
1739608160000|2025-02-15 08:29:20|342.79|341.09|342.78|341.08|342.79|341.09|342.78|341.08|2
1739608170000|2025-02-15 08:29:30|342.76|341.06|342.67|340.97|342.76|341.06|342.67|340.97|8
1739608180000|2025-02-15 08:29:40|342.66|340.96|342.66|340.96|342.66|340.96|342.66|340.96|1
1739608190000|2025-02-15 08:29:50|342.67|340.97|342.67|340.97|342.67|340.97|342.67|340.97|1
1739608200000|2025-02-15 08:30:00|342.66|340.96|342.69|340.99|342.69|340.99|342.66|340.96|4
1739608210000|2025-02-15 08:30:10|342.66|340.96|342.69|340.99|342.69|340.99|342.65|340.95|6
1739608220000|2025-02-15 08:30:20|342.68|340.98|342.66|340.96|342.68|340.98|342.66|340.96|2
1739608230000|2025-02-15 08:30:30|342.67|340.97|342.69|340.99|342.69|340.99|342.67|340.97|3
1739608240000|2025-02-15 08:30:40|342.7|341|342.72|341.02|342.72|341.02|342.7|341|2
1739608250000|2025-02-15 08:30:50|342.73|341.03|342.73|341.03|342.73|341.03|342.73|341.03|1
1739608260000|2025-02-15 08:31:00|342.74|341.04|342.74|341.04|342.74|341.04|342.74|341.04|1
1739608270000|2025-02-15 08:31:10|342.72|341.02|342.72|341.02|342.72|341.02|342.72|341.02|1
1739608280000|2025-02-15 08:31:20|342.73|341.03|342.73|341.03|342.73|341.03|342.72|341.02|3
1739608290000|2025-02-15 08:31:30|342.75|341.05|342.76|341.06|342.76|341.06|342.75|341.05|2
1739608300000|2025-02-15 08:31:40|342.77|341.07|342.76|341.06|342.77|341.07|342.73|341.03|5
1739608310000|2025-02-15 08:31:50|342.77|341.07|342.99|341.29|343.01|341.31|342.77|341.07|8
1739608320000|2025-02-15 08:32:00|343|341.3|343.06|341.36|343.06|341.36|343|341.3|5
1739608330000|2025-02-15 08:32:10|343.07|341.37|343.09|341.39|343.09|341.39|343.07|341.37|3
1739608340000|2025-02-15 08:32:20|343.2|341.5|343.03|341.33|343.2|341.5|343.03|341.33|8
1739608350000|2025-02-15 08:32:30|343.02|341.32|342.98|341.28|343.02|341.32|342.98|341.28|4
1739608360000|2025-02-15 08:32:40|342.97|341.27|342.97|341.27|342.97|341.27|342.97|341.27|1
1739608370000|2025-02-15 08:32:50|342.9|341.2|342.91|341.21|342.91|341.21|342.9|341.2|2
1739608380000|2025-02-15 08:33:00|342.9|341.2|342.95|341.25|342.95|341.25|342.9|341.2|6
1739608390000|2025-02-15 08:33:10|342.96|341.26|342.98|341.28|342.98|341.28|342.96|341.26|3
1739608440000|2025-02-15 08:34:00|343|341.3|343.08|341.38|343.08|341.38|343|341.3|3
1739608470000|2025-02-15 08:34:30|343.2|341.5|343.08|341.38|343.2|341.5|343.08|341.38|2
1739608480000|2025-02-15 08:34:40|343.2|341.5|343.28|341.58|343.28|341.58|343.2|341.5|6
1739608490000|2025-02-15 08:34:50|343.27|341.57|343.26|341.56|343.27|341.57|343.26|341.56|2
1739608500000|2025-02-15 08:35:00|343.24|341.54|343.14|341.44|343.24|341.54|343.14|341.44|7
1739608510000|2025-02-15 08:35:10|343.12|341.42|343.13|341.43|343.13|341.43|343.12|341.42|2
1739608520000|2025-02-15 08:35:20|343.14|341.44|343.15|341.45|343.15|341.45|343.14|341.44|2
1739608530000|2025-02-15 08:35:30|343.12|341.42|343.16|341.46|343.16|341.46|343.12|341.42|5
1739608540000|2025-02-15 08:35:40|343.17|341.47|343.16|341.46|343.17|341.47|343.16|341.46|2
1739608570000|2025-02-15 08:36:10|343.15|341.45|343.13|341.43|343.15|341.45|343.13|341.43|3
1739608580000|2025-02-15 08:36:20|343.11|341.41|343.11|341.41|343.11|341.41|343.11|341.41|1
1739608590000|2025-02-15 08:36:30|343.05|341.35|343.08|341.38|343.08|341.38|343.03|341.33|7
1739608600000|2025-02-15 08:36:40|343.09|341.39|343.12|341.42|343.12|341.42|343.09|341.39|4
1739608610000|2025-02-15 08:36:50|343.11|341.41|343.14|341.44|343.14|341.44|343.11|341.41|4
1739608640000|2025-02-15 08:37:20|343.12|341.42|343.14|341.44|343.14|341.44|343.12|341.42|3
1739608660000|2025-02-15 08:37:40|343.12|341.42|343.12|341.42|343.12|341.42|343.12|341.42|1
1739608670000|2025-02-15 08:37:50|343.13|341.43|343.13|341.43|343.13|341.43|343.13|341.43|1
1739608680000|2025-02-15 08:38:00|343.14|341.44|343.13|341.43|343.14|341.44|343.13|341.43|2
1739608700000|2025-02-15 08:38:20|343.12|341.42|343.12|341.42|343.12|341.42|343.12|341.42|1
1739608740000|2025-02-15 08:39:00|343.08|341.38|343.08|341.38|343.08|341.38|343.07|341.37|3
1739608760000|2025-02-15 08:39:20|343.09|341.39|343.11|341.41|343.11|341.41|343.09|341.39|3
1739608770000|2025-02-15 08:39:30|343.08|341.38|343.08|341.38|343.08|341.38|343.08|341.38|1
1739608790000|2025-02-15 08:39:50|343.07|341.37|343.07|341.37|343.07|341.37|343.07|341.37|1
1739608810000|2025-02-15 08:40:10|343.08|341.38|342.98|341.28|343.08|341.38|342.98|341.28|7
1739608820000|2025-02-15 08:40:20|342.96|341.26|342.96|341.26|342.96|341.26|342.96|341.26|1
1739608830000|2025-02-15 08:40:30|342.93|341.23|342.91|341.21|342.93|341.23|342.91|341.21|3
1739608850000|2025-02-15 08:40:50|342.87|341.17|342.89|341.19|342.89|341.19|342.86|341.16|4
1739608860000|2025-02-15 08:41:00|342.92|341.22|343.18|341.48|343.25|341.55|342.92|341.22|15
1739608870000|2025-02-15 08:41:10|343.17|341.47|343.17|341.47|343.17|341.47|343.15|341.45|4
1739608900000|2025-02-15 08:41:40|343.16|341.46|343.12|341.42|343.16|341.46|343.12|341.42|3
1739608910000|2025-02-15 08:41:50|343.11|341.41|343.02|341.32|343.11|341.41|343.02|341.32|6
1739608920000|2025-02-15 08:42:00|343.01|341.31|343.01|341.31|343.01|341.31|343.01|341.31|1
1739608930000|2025-02-15 08:42:10|343|341.3|342.91|341.21|343|341.3|342.91|341.21|4
1739608940000|2025-02-15 08:42:20|342.9|341.2|342.9|341.2|342.9|341.2|342.9|341.2|1
1739608970000|2025-02-15 08:42:50|342.91|341.21|342.92|341.22|342.92|341.22|342.91|341.21|4
1739608980000|2025-02-15 08:43:00|342.93|341.23|342.93|341.23|342.93|341.23|342.93|341.23|1
1739608990000|2025-02-15 08:43:10|342.94|341.24|342.97|341.27|342.97|341.27|342.94|341.24|3
1739609000000|2025-02-15 08:43:20|342.98|341.28|342.99|341.29|342.99|341.29|342.98|341.28|2
1739609010000|2025-02-15 08:43:30|343|341.3|343|341.3|343|341.3|343|341.3|1
1739609040000|2025-02-15 08:44:00|342.97|341.27|342.97|341.27|342.97|341.27|342.97|341.27|1
1739609050000|2025-02-15 08:44:10|342.98|341.28|343.08|341.38|343.09|341.39|342.98|341.28|4
1739609060000|2025-02-15 08:44:20|343.07|341.37|342.97|341.27|343.07|341.37|342.97|341.27|8
1739609070000|2025-02-15 08:44:30|342.96|341.26|342.92|341.22|342.96|341.26|342.92|341.22|4
1739609080000|2025-02-15 08:44:40|342.91|341.21|342.88|341.18|342.91|341.21|342.88|341.18|4
1739609090000|2025-02-15 08:44:50|342.82|341.12|342.82|341.12|342.82|341.12|342.82|341.12|1
1739609100000|2025-02-15 08:45:00|342.83|341.13|342.9|341.2|342.91|341.21|342.83|341.13|7
1739609110000|2025-02-15 08:45:10|342.91|341.21|342.94|341.24|342.97|341.27|342.91|341.21|5
1739609120000|2025-02-15 08:45:20|342.9|341.2|342.7|341|342.9|341.2|342.7|341|14
1739609130000|2025-02-15 08:45:30|342.68|340.98|342.59|340.89|342.68|340.98|342.59|340.89|8
1739609140000|2025-02-15 08:45:40|342.58|340.88|342.58|340.88|342.58|340.88|342.58|340.88|1
1739609150000|2025-02-15 08:45:50|342.62|340.92|342.62|340.92|342.62|340.92|342.61|340.91|3
1739609160000|2025-02-15 08:46:00|342.61|340.91|342.61|340.91|342.61|340.91|342.61|340.91|1
1739609170000|2025-02-15 08:46:10|342.6|340.9|342.6|340.9|342.6|340.9|342.6|340.9|1
1739609200000|2025-02-15 08:46:40|342.58|340.88|342.58|340.88|342.58|340.88|342.58|340.88|1
1739609210000|2025-02-15 08:46:50|342.57|340.87|342.57|340.87|342.57|340.87|342.57|340.87|1
1739609220000|2025-02-15 08:47:00|342.61|340.91|342.61|340.91|342.61|340.91|342.61|340.91|1
1739609230000|2025-02-15 08:47:10|342.65|340.95|342.63|340.93|342.65|340.95|342.63|340.93|3
1739609240000|2025-02-15 08:47:20|342.62|340.92|342.59|340.89|342.62|340.92|342.59|340.89|4
1739609260000|2025-02-15 08:47:40|342.63|340.93|342.63|340.93|342.65|340.95|342.61|340.91|6
1739609270000|2025-02-15 08:47:50|342.62|340.92|342.61|340.91|342.62|340.92|342.61|340.91|2
1739609280000|2025-02-15 08:48:00|342.65|340.95|342.5|340.8|342.65|340.95|342.5|340.8|8
1739609290000|2025-02-15 08:48:10|342.51|340.81|342.59|340.89|342.59|340.89|342.51|340.81|9
1739609300000|2025-02-15 08:48:20|342.6|340.9|342.61|340.91|342.64|340.94|342.6|340.9|5
1739609310000|2025-02-15 08:48:30|342.57|340.87|342.63|340.93|342.65|340.95|342.56|340.86|8
1739609320000|2025-02-15 08:48:40|342.59|340.89|342.35|340.65|342.59|340.89|342.35|340.65|12
1739609330000|2025-02-15 08:48:50|342.37|340.67|342.41|340.71|342.41|340.71|342.37|340.67|3
1739609340000|2025-02-15 08:49:00|342.42|340.72|342.52|340.82|342.52|340.82|342.42|340.72|4
1739609350000|2025-02-15 08:49:10|342.53|340.83|342.51|340.81|342.53|340.83|342.51|340.81|3
1739609360000|2025-02-15 08:49:20|342.5|340.8|342.44|340.74|342.5|340.8|342.44|340.74|4
1739609370000|2025-02-15 08:49:30|342.5|340.8|342.43|340.73|342.5|340.8|342.43|340.73|6
1739609380000|2025-02-15 08:49:40|342.42|340.72|342.39|340.69|342.42|340.72|342.35|340.65|5
1739609390000|2025-02-15 08:49:50|342.41|340.71|342.43|340.73|342.44|340.74|342.41|340.71|3
1739609400000|2025-02-15 08:50:00|342.41|340.71|342.37|340.67|342.42|340.72|342.37|340.67|6
1739609410000|2025-02-15 08:50:10|342.36|340.66|342.34|340.64|342.36|340.66|342.34|340.64|3
1739609420000|2025-02-15 08:50:20|342.38|340.68|342.39|340.69|342.39|340.69|342.38|340.68|2
1739609430000|2025-02-15 08:50:30|342.38|340.68|342.34|340.64|342.38|340.68|342.34|340.64|5
1739609440000|2025-02-15 08:50:40|342.38|340.68|342.37|340.67|342.38|340.68|342.37|340.67|2
1739609450000|2025-02-15 08:50:50|342.38|340.68|342.36|340.66|342.38|340.68|342.36|340.66|3
1739609460000|2025-02-15 08:51:00|342.35|340.65|342.38|340.68|342.38|340.68|342.34|340.64|3
1739609470000|2025-02-15 08:51:10|342.42|340.72|342.44|340.74|342.45|340.75|342.42|340.72|5
1739609480000|2025-02-15 08:51:20|342.5|340.8|342.49|340.79|342.5|340.8|342.48|340.78|4
1739609490000|2025-02-15 08:51:30|342.5|340.8|342.49|340.79|342.5|340.8|342.49|340.79|2
1739609500000|2025-02-15 08:51:40|342.48|340.78|342.48|340.78|342.48|340.78|342.48|340.78|1
1739609510000|2025-02-15 08:51:50|342.42|340.72|342.4|340.7|342.45|340.75|342.4|340.7|5
1739609520000|2025-02-15 08:52:00|342.41|340.71|342.43|340.73|342.44|340.74|342.41|340.71|5
1739609530000|2025-02-15 08:52:10|342.47|340.77|342.61|340.91|342.62|340.92|342.47|340.77|9
1739609540000|2025-02-15 08:52:20|342.64|340.94|342.62|340.92|342.64|340.94|342.62|340.92|3
1739609550000|2025-02-15 08:52:30|342.65|340.95|342.59|340.89|342.66|340.96|342.59|340.89|7
1739609570000|2025-02-15 08:52:50|342.6|340.9|342.61|340.91|342.64|340.94|342.6|340.9|5
1739609580000|2025-02-15 08:53:00|342.6|340.9|342.52|340.82|342.6|340.9|342.52|340.82|5
1739609590000|2025-02-15 08:53:10|342.51|340.81|342.5|340.8|342.51|340.81|342.5|340.8|2
1739609610000|2025-02-15 08:53:30|342.54|340.84|342.61|340.91|342.61|340.91|342.54|340.84|5
1739609620000|2025-02-15 08:53:40|342.6|340.9|342.61|340.91|342.61|340.91|342.6|340.9|2
1739609640000|2025-02-15 08:54:00|342.65|340.95|342.65|340.95|342.65|340.95|342.65|340.95|1
1739609650000|2025-02-15 08:54:10|342.64|340.94|342.55|340.85|342.64|340.94|342.55|340.85|6
1739609660000|2025-02-15 08:54:20|342.58|340.88|342.56|340.86|342.59|340.89|342.56|340.86|5
1739609670000|2025-02-15 08:54:30|342.6|340.9|342.61|340.91|342.61|340.91|342.58|340.88|5
1739609680000|2025-02-15 08:54:40|342.6|340.9|342.56|340.86|342.6|340.9|342.56|340.86|3
1739609690000|2025-02-15 08:54:50|342.55|340.85|342.5|340.8|342.55|340.85|342.5|340.8|5
1739609700000|2025-02-15 08:55:00|342.51|340.81|342.42|340.72|342.51|340.81|342.4|340.7|8
1739609710000|2025-02-15 08:55:10|342.49|340.79|342.49|340.79|342.53|340.83|342.46|340.76|7
1739609720000|2025-02-15 08:55:20|342.48|340.78|342.51|340.81|342.51|340.81|342.45|340.75|8
1739609730000|2025-02-15 08:55:30|342.5|340.8|342.48|340.78|342.54|340.84|342.48|340.78|9
1739609740000|2025-02-15 08:55:40|342.5|340.8|342.5|340.8|342.51|340.81|342.5|340.8|3
1739609750000|2025-02-15 08:55:50|342.49|340.79|342.49|340.79|342.49|340.79|342.49|340.79|1
1739609760000|2025-02-15 08:56:00|342.52|340.82|342.55|340.85|342.55|340.85|342.49|340.79|6
1739609770000|2025-02-15 08:56:10|342.54|340.84|342.58|340.88|342.59|340.89|342.54|340.84|9
1739609780000|2025-02-15 08:56:20|342.65|340.95|342.66|340.96|342.68|340.98|342.65|340.95|6
1739609790000|2025-02-15 08:56:30|342.63|340.93|342.6|340.9|342.63|340.93|342.6|340.9|4
1739609800000|2025-02-15 08:56:40|342.59|340.89|342.58|340.88|342.59|340.89|342.58|340.88|2
1739609810000|2025-02-15 08:56:50|342.55|340.85|342.47|340.77|342.55|340.85|342.47|340.77|5
1739609850000|2025-02-15 08:57:30|342.48|340.78|342.5|340.8|342.51|340.81|342.48|340.78|3
1739609860000|2025-02-15 08:57:40|342.49|340.79|342.48|340.78|342.49|340.79|342.48|340.78|2
1739609890000|2025-02-15 08:58:10|342.47|340.77|342.37|340.67|342.47|340.77|342.36|340.66|9
1739609910000|2025-02-15 08:58:30|342.35|340.65|342.33|340.63|342.35|340.65|342.33|340.63|3
1739609930000|2025-02-15 08:58:50|342.38|340.68|342.48|340.78|342.48|340.78|342.37|340.67|8
1739609940000|2025-02-15 08:59:00|342.47|340.77|342.47|340.77|342.47|340.77|342.47|340.77|1
1739609950000|2025-02-15 08:59:10|342.49|340.79|342.47|340.77|342.49|340.79|342.47|340.77|3
1739609980000|2025-02-15 08:59:40|342.49|340.79|342.48|340.78|342.49|340.79|342.48|340.78|2
1739609990000|2025-02-15 08:59:50|342.47|340.77|342.47|340.77|342.47|340.77|342.47|340.77|1
1739610000000|2025-02-15 09:00:00|342.46|340.76|342.47|340.77|342.47|340.77|342.46|340.76|2
1739610010000|2025-02-15 09:00:10|342.49|340.79|342.51|340.81|342.54|340.84|342.49|340.79|7
1739610020000|2025-02-15 09:00:20|342.52|340.82|342.71|341.01|342.71|341.01|342.52|340.82|13
1739610030000|2025-02-15 09:00:30|342.72|341.02|342.74|341.04|342.74|341.04|342.72|341.02|3
1739610040000|2025-02-15 09:00:40|342.75|341.05|342.81|341.11|342.88|341.18|342.75|341.05|8
1739610060000|2025-02-15 09:01:00|342.8|341.1|342.81|341.11|342.81|341.11|342.8|341.1|2
1739610070000|2025-02-15 09:01:10|342.85|341.15|342.89|341.19|342.89|341.19|342.85|341.15|4
1739610080000|2025-02-15 09:01:20|342.9|341.2|343|341.3|343|341.3|342.9|341.2|6
1739610090000|2025-02-15 09:01:30|343.1|341.4|343.2|341.5|343.21|341.51|343.1|341.4|8
1739610100000|2025-02-15 09:01:40|343.19|341.49|343.2|341.5|343.2|341.5|343.19|341.49|2
1739610110000|2025-02-15 09:01:50|343.23|341.53|343.21|341.51|343.3|341.6|343.21|341.51|11
1739610120000|2025-02-15 09:02:00|343.2|341.5|343.08|341.38|343.2|341.5|343.08|341.38|5
1739610130000|2025-02-15 09:02:10|343.09|341.39|343.11|341.41|343.11|341.41|343.09|341.39|5
1739610140000|2025-02-15 09:02:20|343.1|341.4|343.07|341.37|343.1|341.4|343.07|341.37|4
1739610150000|2025-02-15 09:02:30|343.05|341.35|343.09|341.39|343.11|341.41|343.03|341.33|7
1739610160000|2025-02-15 09:02:40|343.08|341.38|343.18|341.48|343.2|341.5|343.08|341.38|4
1739610170000|2025-02-15 09:02:50|343.17|341.47|343.25|341.55|343.27|341.57|343.17|341.47|12
1739610180000|2025-02-15 09:03:00|343.24|341.54|343.18|341.48|343.24|341.54|343.18|341.48|5
1739610190000|2025-02-15 09:03:10|343.17|341.47|343.08|341.38|343.17|341.47|343.08|341.38|10
1739610200000|2025-02-15 09:03:20|343.06|341.36|343.06|341.36|343.06|341.36|343.06|341.36|1
1739610210000|2025-02-15 09:03:30|343.07|341.37|343.07|341.37|343.07|341.37|343.07|341.37|1
1739610220000|2025-02-15 09:03:40|343.09|341.39|343.19|341.49|343.19|341.49|343.08|341.38|7
1739610230000|2025-02-15 09:03:50|343.2|341.5|343.19|341.49|343.2|341.5|343.19|341.49|2
1739610240000|2025-02-15 09:04:00|343.14|341.44|343.08|341.38|343.14|341.44|343.08|341.38|5
1739610250000|2025-02-15 09:04:10|343.07|341.37|343.07|341.37|343.07|341.37|343.07|341.37|1
1739610260000|2025-02-15 09:04:20|343.03|341.33|342.99|341.29|343.03|341.33|342.98|341.28|7
1739610270000|2025-02-15 09:04:30|343|341.3|343|341.3|343|341.3|343|341.3|1
1739610280000|2025-02-15 09:04:40|343.03|341.33|343.02|341.32|343.03|341.33|343.02|341.32|2
1739610290000|2025-02-15 09:04:50|343.01|341.31|343.01|341.31|343.01|341.31|343.01|341.31|1
1739610300000|2025-02-15 09:05:00|343|341.3|342.92|341.22|343|341.3|342.92|341.22|5
1739610310000|2025-02-15 09:05:10|342.91|341.21|342.89|341.19|342.91|341.21|342.89|341.19|3
1739610330000|2025-02-15 09:05:30|342.93|341.23|343.01|341.31|343.05|341.35|342.93|341.23|10
1739610340000|2025-02-15 09:05:40|343.06|341.36|343.06|341.36|343.07|341.37|343.06|341.36|3
1739610350000|2025-02-15 09:05:50|343.07|341.37|343.07|341.37|343.07|341.37|343.07|341.37|1
1739610360000|2025-02-15 09:06:00|342.99|341.29|342.97|341.27|343|341.3|342.97|341.27|5
1739610370000|2025-02-15 09:06:10|342.98|341.28|343.08|341.38|343.08|341.38|342.98|341.28|8
1739610380000|2025-02-15 09:06:20|343.07|341.37|343.06|341.36|343.07|341.37|343.06|341.36|2
1739610390000|2025-02-15 09:06:30|343.02|341.32|342.97|341.27|343.02|341.32|342.97|341.27|7
1739610400000|2025-02-15 09:06:40|342.98|341.28|342.98|341.28|342.98|341.28|342.98|341.28|1
1739610420000|2025-02-15 09:07:00|342.99|341.29|343.04|341.34|343.04|341.34|342.99|341.29|4
1739610430000|2025-02-15 09:07:10|343.07|341.37|343.12|341.42|343.14|341.44|343.07|341.37|6
1739610440000|2025-02-15 09:07:20|343.15|341.45|343.17|341.47|343.2|341.5|343.15|341.45|8
1739610460000|2025-02-15 09:07:40|343.18|341.48|343.18|341.48|343.2|341.5|343.18|341.48|6
1739610480000|2025-02-15 09:08:00|343.17|341.47|343.1|341.4|343.17|341.47|343.1|341.4|4
1739610490000|2025-02-15 09:08:10|343.13|341.43|343.19|341.49|343.2|341.5|343.13|341.43|5
1739610500000|2025-02-15 09:08:20|343.18|341.48|343.21|341.51|343.31|341.61|343.18|341.48|14
1739610510000|2025-02-15 09:08:30|343.2|341.5|343.19|341.49|343.21|341.51|343.19|341.49|3
1739610520000|2025-02-15 09:08:40|343.18|341.48|343.11|341.41|343.18|341.48|343.1|341.4|6
1739610530000|2025-02-15 09:08:50|343.1|341.4|342.97|341.27|343.1|341.4|342.97|341.27|9
1739610540000|2025-02-15 09:09:00|342.93|341.23|342.86|341.16|342.94|341.24|342.86|341.16|10
1739610560000|2025-02-15 09:09:20|342.85|341.15|342.79|341.09|342.85|341.15|342.79|341.09|5
1739610570000|2025-02-15 09:09:30|342.8|341.1|342.78|341.08|342.81|341.11|342.78|341.08|5
1739610580000|2025-02-15 09:09:40|342.76|341.06|342.71|341.01|342.76|341.06|342.71|341.01|5
1739610590000|2025-02-15 09:09:50|342.7|341|342.7|341|342.7|341|342.7|341|1
1739610600000|2025-02-15 09:10:00|342.69|340.99|342.62|340.92|342.69|340.99|342.62|340.92|7
1739610610000|2025-02-15 09:10:10|342.68|340.98|342.79|341.09|342.82|341.12|342.68|340.98|8
1739610620000|2025-02-15 09:10:20|342.8|341.1|342.72|341.02|342.8|341.1|342.72|341.02|7
1739610630000|2025-02-15 09:10:30|342.69|340.99|342.58|340.88|342.69|340.99|342.58|340.88|10
1739610640000|2025-02-15 09:10:40|342.57|340.87|342.47|340.77|342.57|340.87|342.47|340.77|9
1739610650000|2025-02-15 09:10:50|342.48|340.78|342.57|340.87|342.6|340.9|342.48|340.78|10
1739610660000|2025-02-15 09:11:00|342.59|340.89|342.6|340.9|342.64|340.94|342.59|340.89|7
1739610670000|2025-02-15 09:11:10|342.61|340.91|342.84|341.14|342.85|341.15|342.61|340.91|10
1739610680000|2025-02-15 09:11:20|342.83|341.13|342.7|341|342.83|341.13|342.69|340.99|9
1739610690000|2025-02-15 09:11:30|342.71|341.01|342.71|341.01|342.71|341.01|342.71|341.01|1
1739610700000|2025-02-15 09:11:40|342.74|341.04|342.77|341.07|342.8|341.1|342.74|341.04|10
1739610710000|2025-02-15 09:11:50|342.76|341.06|342.76|341.06|342.76|341.06|342.76|341.06|1
1739610720000|2025-02-15 09:12:00|342.78|341.08|342.71|341.01|342.82|341.12|342.71|341.01|8
1739610730000|2025-02-15 09:12:10|342.7|341|342.68|340.98|342.7|341|342.68|340.98|3
1739610740000|2025-02-15 09:12:20|342.69|340.99|342.69|340.99|342.69|340.99|342.69|340.99|1
1739610750000|2025-02-15 09:12:30|342.68|340.98|342.63|340.93|342.68|340.98|342.63|340.93|3
1739610760000|2025-02-15 09:12:40|342.62|340.92|342.62|340.92|342.62|340.92|342.62|340.92|1
1739610770000|2025-02-15 09:12:50|342.64|340.94|342.73|341.03|342.73|341.03|342.64|340.94|9
1739610780000|2025-02-15 09:13:00|342.72|341.02|342.72|341.02|342.72|341.02|342.72|341.02|1
1739610800000|2025-02-15 09:13:20|342.71|341.01|342.71|341.01|342.71|341.01|342.71|341.01|1
1739610810000|2025-02-15 09:13:30|342.72|341.02|342.72|341.02|342.72|341.02|342.72|341.02|1
1739610820000|2025-02-15 09:13:40|342.71|341.01|342.71|341.01|342.71|341.01|342.71|341.01|1
1739610850000|2025-02-15 09:14:10|342.74|341.04|342.73|341.03|342.74|341.04|342.7|341|7
1739610860000|2025-02-15 09:14:20|342.72|341.02|342.7|341|342.72|341.02|342.7|341|3
1739610880000|2025-02-15 09:14:40|342.69|340.99|342.68|340.98|342.69|340.99|342.68|340.98|2
1739610890000|2025-02-15 09:14:50|342.67|340.97|342.67|340.97|342.67|340.97|342.67|340.97|1
1739610900000|2025-02-15 09:15:00|342.68|340.98|342.63|340.93|342.68|340.98|342.63|340.93|6
1739610910000|2025-02-15 09:15:10|342.62|340.92|342.45|340.75|342.62|340.92|342.45|340.75|14
1739610920000|2025-02-15 09:15:20|342.44|340.74|342.4|340.7|342.44|340.74|342.4|340.7|3
1739610930000|2025-02-15 09:15:30|342.39|340.69|342.41|340.71|342.42|340.72|342.39|340.69|3
1739610940000|2025-02-15 09:15:40|342.43|340.73|342.33|340.63|342.43|340.73|342.33|340.63|9
1739610950000|2025-02-15 09:15:50|342.34|340.64|342.34|340.64|342.35|340.65|342.34|340.64|3
1739610960000|2025-02-15 09:16:00|342.39|340.69|342.41|340.71|342.41|340.71|342.39|340.69|2
1739610970000|2025-02-15 09:16:10|342.44|340.74|342.47|340.77|342.47|340.77|342.41|340.71|10
1739610980000|2025-02-15 09:16:20|342.51|340.81|342.6|340.9|342.61|340.91|342.51|340.81|8
1739610990000|2025-02-15 09:16:30|342.61|340.91|342.7|341|342.7|341|342.61|340.91|7
1739611000000|2025-02-15 09:16:40|342.69|340.99|342.63|340.93|342.69|340.99|342.61|340.91|10
1739611010000|2025-02-15 09:16:50|342.64|340.94|342.72|341.02|342.72|341.02|342.63|340.93|6
1739611020000|2025-02-15 09:17:00|342.71|341.01|342.67|340.97|342.71|341.01|342.63|340.93|11
1739611030000|2025-02-15 09:17:10|342.7|341|342.7|341|342.74|341.04|342.7|341|6
1739611040000|2025-02-15 09:17:20|342.71|341.01|342.71|341.01|342.71|341.01|342.7|341|3
1739611050000|2025-02-15 09:17:30|342.7|341|342.69|340.99|342.7|341|342.69|340.99|2
1739611070000|2025-02-15 09:17:50|342.68|340.98|342.63|340.93|342.68|340.98|342.63|340.93|4
1739611080000|2025-02-15 09:18:00|342.66|340.96|342.71|341.01|342.85|341.15|342.66|340.96|15
1739611090000|2025-02-15 09:18:10|342.7|341|342.68|340.98|342.7|341|342.68|340.98|3
1739611100000|2025-02-15 09:18:20|342.67|340.97|342.59|340.89|342.67|340.97|342.59|340.89|6
1739611110000|2025-02-15 09:18:30|342.58|340.88|342.67|340.97|342.67|340.97|342.58|340.88|7
1739611120000|2025-02-15 09:18:40|342.66|340.96|342.56|340.86|342.66|340.96|342.56|340.86|9
1739611130000|2025-02-15 09:18:50|342.55|340.85|342.51|340.81|342.55|340.85|342.51|340.81|4
1739611140000|2025-02-15 09:19:00|342.5|340.8|342.38|340.68|342.5|340.8|342.38|340.68|8
1739611150000|2025-02-15 09:19:10|342.37|340.67|342.35|340.65|342.37|340.67|342.35|340.65|3
1739611170000|2025-02-15 09:19:30|342.34|340.64|342.34|340.64|342.34|340.64|342.34|340.64|1
1739611200000|2025-02-15 09:20:00|342.33|340.63|342.28|340.58|342.33|340.63|342.28|340.58|6
1739611210000|2025-02-15 09:20:10|342.27|340.57|342.28|340.58|342.29|340.59|342.27|340.57|5
1739611220000|2025-02-15 09:20:20|342.27|340.57|342.3|340.6|342.32|340.62|342.27|340.57|6
1739611230000|2025-02-15 09:20:30|342.29|340.59|342.35|340.65|342.36|340.66|342.29|340.59|10
1739611240000|2025-02-15 09:20:40|342.34|340.64|342.32|340.62|342.34|340.64|342.3|340.6|6
1739611250000|2025-02-15 09:20:50|342.34|340.64|342.32|340.62|342.34|340.64|342.32|340.62|3
1739611270000|2025-02-15 09:21:10|342.31|340.61|342.28|340.58|342.31|340.61|342.24|340.54|7
1739611280000|2025-02-15 09:21:20|342.29|340.59|342.29|340.59|342.3|340.6|342.29|340.59|3
1739611290000|2025-02-15 09:21:30|342.3|340.6|342.4|340.7|342.45|340.75|342.3|340.6|10
1739611300000|2025-02-15 09:21:40|342.39|340.69|342.38|340.68|342.39|340.69|342.38|340.68|2
1739611310000|2025-02-15 09:21:50|342.33|340.63|342.31|340.61|342.33|340.63|342.31|340.61|3
1739611320000|2025-02-15 09:22:00|342.3|340.6|342.3|340.6|342.3|340.6|342.3|340.6|1
1739611330000|2025-02-15 09:22:10|342.28|340.58|342.22|340.52|342.28|340.58|342.22|340.52|5
1739611340000|2025-02-15 09:22:20|342.2|340.5|342.18|340.48|342.2|340.5|342.18|340.48|3
1739611350000|2025-02-15 09:22:30|342.2|340.5|342.21|340.51|342.21|340.51|342.2|340.5|2
1739611360000|2025-02-15 09:22:40|342.25|340.55|342.23|340.53|342.25|340.55|342.23|340.53|5
1739611380000|2025-02-15 09:23:00|342.22|340.52|342.22|340.52|342.22|340.52|342.22|340.52|1
1739611390000|2025-02-15 09:23:10|342.2|340.5|342.21|340.51|342.21|340.51|342.2|340.5|2
1739611400000|2025-02-15 09:23:20|342.2|340.5|342.2|340.5|342.2|340.5|342.2|340.5|1
1739611410000|2025-02-15 09:23:30|342.19|340.49|342.18|340.48|342.19|340.49|342.17|340.47|4
1739611420000|2025-02-15 09:23:40|342.23|340.53|342.27|340.57|342.28|340.58|342.21|340.51|7
1739611430000|2025-02-15 09:23:50|342.26|340.56|342.24|340.54|342.26|340.56|342.24|340.54|3
1739611440000|2025-02-15 09:24:00|342.23|340.53|342.22|340.52|342.23|340.53|342.22|340.52|2
1739611450000|2025-02-15 09:24:10|342.2|340.5|342.21|340.51|342.21|340.51|342.19|340.49|5
1739611460000|2025-02-15 09:24:20|342.2|340.5|342.19|340.49|342.2|340.5|342.19|340.49|4
1739611470000|2025-02-15 09:24:30|342.18|340.48|342.17|340.47|342.18|340.48|342.17|340.47|2
1739611480000|2025-02-15 09:24:40|342.18|340.48|342.21|340.51|342.23|340.53|342.18|340.48|6
1739611510000|2025-02-15 09:25:10|342.19|340.49|342.16|340.46|342.19|340.49|342.16|340.46|4
1739611530000|2025-02-15 09:25:30|342.17|340.47|342.01|340.31|342.17|340.47|342.01|340.31|4
1739611540000|2025-02-15 09:25:40|342|340.3|341.98|340.28|342|340.3|341.98|340.28|7
1739611550000|2025-02-15 09:25:50|341.94|340.24|341.82|340.12|341.94|340.24|341.82|340.12|8
1739611560000|2025-02-15 09:26:00|341.81|340.11|341.78|340.08|341.81|340.11|341.78|340.08|4
1739611580000|2025-02-15 09:26:20|341.77|340.07|341.68|339.98|341.77|340.07|341.68|339.98|5
1739611590000|2025-02-15 09:26:30|341.67|339.97|341.68|339.98|341.68|339.98|341.66|339.96|4
1739611600000|2025-02-15 09:26:40|341.67|339.97|341.67|339.97|341.67|339.97|341.67|339.97|1
1739611610000|2025-02-15 09:26:50|341.69|339.99|341.68|339.98|341.69|339.99|341.68|339.98|2
1739611620000|2025-02-15 09:27:00|341.67|339.97|341.67|339.97|341.67|339.97|341.67|339.97|1
1739611630000|2025-02-15 09:27:10|341.62|339.92|341.51|339.81|341.63|339.93|341.51|339.81|14
1739611640000|2025-02-15 09:27:20|341.5|339.8|341.54|339.84|341.64|339.94|341.5|339.8|14
1739611650000|2025-02-15 09:27:30|341.53|339.83|341.53|339.83|341.53|339.83|341.49|339.79|9
1739611660000|2025-02-15 09:27:40|341.52|339.82|341.49|339.79|341.57|339.87|341.49|339.79|11
1739611670000|2025-02-15 09:27:50|341.53|339.83|341.52|339.82|341.53|339.83|341.51|339.81|6
1739611680000|2025-02-15 09:28:00|341.53|339.83|341.51|339.81|341.6|339.9|341.51|339.81|8
1739611690000|2025-02-15 09:28:10|341.5|339.8|341.59|339.89|341.59|339.89|341.5|339.8|10
1739611700000|2025-02-15 09:28:20|341.6|339.9|341.6|339.9|341.61|339.91|341.6|339.9|3
1739611710000|2025-02-15 09:28:30|341.61|339.91|341.61|339.91|341.61|339.91|341.61|339.91|1
1739611720000|2025-02-15 09:28:40|341.65|339.95|341.64|339.94|341.66|339.96|341.63|339.93|7
1739611730000|2025-02-15 09:28:50|341.6|339.9|341.61|339.91|341.61|339.91|341.6|339.9|2
1739611740000|2025-02-15 09:29:00|341.65|339.95|341.63|339.93|341.65|339.95|341.63|339.93|5
1739611750000|2025-02-15 09:29:10|341.64|339.94|341.63|339.93|341.64|339.94|341.63|339.93|4
1739611760000|2025-02-15 09:29:20|341.68|339.98|341.7|340|341.7|340|341.68|339.98|2
1739611770000|2025-02-15 09:29:30|341.68|339.98|341.68|339.98|341.68|339.98|341.68|339.98|1
1739611800000|2025-02-15 09:30:00|341.67|339.97|341.68|339.98|341.68|339.98|341.67|339.97|2
1739611810000|2025-02-15 09:30:10|341.67|339.97|341.67|339.97|341.68|339.98|341.67|339.97|3
1739611820000|2025-02-15 09:30:20|341.59|339.89|341.52|339.82|341.59|339.89|341.49|339.79|11
1739611830000|2025-02-15 09:30:30|341.62|339.92|341.58|339.88|341.62|339.92|341.58|339.88|4
1739611840000|2025-02-15 09:30:40|341.56|339.86|341.49|339.79|341.56|339.86|341.49|339.79|8
1739611850000|2025-02-15 09:30:50|341.51|339.81|341.5|339.8|341.51|339.81|341.5|339.8|2
1739611860000|2025-02-15 09:31:00|341.49|339.79|341.42|339.72|341.49|339.79|341.42|339.72|6
1739611870000|2025-02-15 09:31:10|341.38|339.68|341.31|339.61|341.38|339.68|341.31|339.61|4
1739611880000|2025-02-15 09:31:20|341.3|339.6|341.27|339.57|341.3|339.6|341.27|339.57|4
1739611890000|2025-02-15 09:31:30|341.25|339.55|341.12|339.42|341.25|339.55|341.12|339.42|11
1739611900000|2025-02-15 09:31:40|341.11|339.41|340.89|339.19|341.11|339.41|340.83|339.13|15
1739611910000|2025-02-15 09:31:50|340.9|339.2|341.07|339.37|341.09|339.39|340.9|339.2|8
1739611920000|2025-02-15 09:32:00|341.06|339.36|341.06|339.36|341.13|339.43|341.03|339.33|14
1739611930000|2025-02-15 09:32:10|341.05|339.35|341.24|339.54|341.24|339.54|340.99|339.29|15
1739611940000|2025-02-15 09:32:20|341.32|339.62|341.33|339.63|341.33|339.63|341.32|339.62|6
1739611950000|2025-02-15 09:32:30|341.32|339.62|341.52|339.82|341.68|339.98|341.32|339.62|10
1739611960000|2025-02-15 09:32:40|341.48|339.78|341.37|339.67|341.48|339.78|341.36|339.66|8
1739611970000|2025-02-15 09:32:50|341.36|339.66|341.4|339.7|341.41|339.71|341.36|339.66|6
1739611980000|2025-02-15 09:33:00|341.49|339.79|341.4|339.7|341.52|339.82|341.4|339.7|10
1739611990000|2025-02-15 09:33:10|341.41|339.71|341.52|339.82|341.53|339.83|341.41|339.71|7
1739612000000|2025-02-15 09:33:20|341.53|339.83|341.53|339.83|341.53|339.83|341.53|339.83|1
1739612010000|2025-02-15 09:33:30|341.61|339.91|341.65|339.95|341.66|339.96|341.61|339.91|4
1739612020000|2025-02-15 09:33:40|341.71|340.01|341.71|340.01|341.72|340.02|341.71|340.01|3
1739612030000|2025-02-15 09:33:50|341.7|340|341.69|339.99|341.71|340.01|341.68|339.98|4
1739612040000|2025-02-15 09:34:00|341.7|340|341.8|340.1|341.8|340.1|341.68|339.98|10
1739612050000|2025-02-15 09:34:10|341.81|340.11|341.89|340.19|341.89|340.19|341.81|340.11|5
1739612060000|2025-02-15 09:34:20|341.9|340.2|341.93|340.23|341.95|340.25|341.9|340.2|7
1739612070000|2025-02-15 09:34:30|341.98|340.28|342.04|340.34|342.06|340.36|341.98|340.28|8
1739612080000|2025-02-15 09:34:40|342.05|340.35|342.05|340.35|342.05|340.35|342.05|340.35|1
1739612090000|2025-02-15 09:34:50|342.06|340.36|342.07|340.37|342.07|340.37|342.06|340.36|4
1739612110000|2025-02-15 09:35:10|342.03|340.33|341.96|340.26|342.03|340.33|341.94|340.24|10
1739612120000|2025-02-15 09:35:20|341.97|340.27|341.97|340.27|341.97|340.27|341.97|340.27|1
1739612130000|2025-02-15 09:35:30|341.93|340.23|341.89|340.19|341.93|340.23|341.89|340.19|5
1739612140000|2025-02-15 09:35:40|341.91|340.21|341.92|340.22|341.92|340.22|341.91|340.21|2
1739612150000|2025-02-15 09:35:50|341.91|340.21|341.92|340.22|341.92|340.22|341.91|340.21|2
1739612160000|2025-02-15 09:36:00|341.89|340.19|341.83|340.13|341.89|340.19|341.81|340.11|8
1739612170000|2025-02-15 09:36:10|341.88|340.18|341.91|340.21|341.91|340.21|341.88|340.18|4
1739612180000|2025-02-15 09:36:20|341.96|340.26|342.09|340.39|342.09|340.39|341.96|340.26|7
1739612190000|2025-02-15 09:36:30|342.1|340.4|342.11|340.41|342.11|340.41|342.1|340.4|2
1739612200000|2025-02-15 09:36:40|342.1|340.4|342.06|340.36|342.1|340.4|342.06|340.36|5
1739612210000|2025-02-15 09:36:50|342.07|340.37|342.09|340.39|342.09|340.39|342.07|340.37|3
1739612220000|2025-02-15 09:37:00|342.1|340.4|342.09|340.39|342.15|340.45|342.09|340.39|6
1739612230000|2025-02-15 09:37:10|342.08|340.38|342.01|340.31|342.08|340.38|342.01|340.31|5
1739612240000|2025-02-15 09:37:20|342.02|340.32|342.09|340.39|342.09|340.39|342.02|340.32|8
1739612250000|2025-02-15 09:37:30|342.08|340.38|341.89|340.19|342.08|340.38|341.89|340.19|11
1739612260000|2025-02-15 09:37:40|341.9|340.2|341.9|340.2|341.92|340.22|341.9|340.2|5
1739612270000|2025-02-15 09:37:50|341.91|340.21|341.9|340.2|341.91|340.21|341.9|340.2|2
1739612290000|2025-02-15 09:38:10|341.83|340.13|341.77|340.07|341.83|340.13|341.77|340.07|7
1739612300000|2025-02-15 09:38:20|341.76|340.06|341.7|340|341.76|340.06|341.7|340|5
1739612310000|2025-02-15 09:38:30|341.69|339.99|341.59|339.89|341.69|339.99|341.59|339.89|6
1739612320000|2025-02-15 09:38:40|341.58|339.88|341.61|339.91|341.63|339.93|341.58|339.88|5
1739612330000|2025-02-15 09:38:50|341.62|339.92|341.7|340|341.7|340|341.62|339.92|5
1739612340000|2025-02-15 09:39:00|341.72|340.02|341.82|340.12|341.82|340.12|341.71|340.01|6
1739612350000|2025-02-15 09:39:10|341.81|340.11|341.89|340.19|341.89|340.19|341.81|340.11|2
1739612360000|2025-02-15 09:39:20|341.88|340.18|341.88|340.18|341.88|340.18|341.88|340.18|1
1739612370000|2025-02-15 09:39:30|341.87|340.17|341.87|340.17|341.87|340.17|341.87|340.17|1
1739612390000|2025-02-15 09:39:50|341.88|340.18|341.88|340.18|341.88|340.18|341.88|340.18|1
1739612400000|2025-02-15 09:40:00|341.91|340.21|341.9|340.2|341.95|340.25|341.9|340.2|7
1739612430000|2025-02-15 09:40:30|341.92|340.22|341.91|340.21|341.95|340.25|341.91|340.21|6
1739612470000|2025-02-15 09:41:10|341.93|340.23|341.92|340.22|341.94|340.24|341.92|340.22|4
1739612500000|2025-02-15 09:41:40|342|340.3|342.07|340.37|342.1|340.4|341.99|340.29|7
1739612510000|2025-02-15 09:41:50|342.08|340.38|342.08|340.38|342.08|340.38|342.08|340.38|1
1739612550000|2025-02-15 09:42:30|342.09|340.39|342.1|340.4|342.1|340.4|342.09|340.39|2
1739612560000|2025-02-15 09:42:40|342.11|340.41|342.11|340.41|342.11|340.41|342.11|340.41|1
1739612570000|2025-02-15 09:42:50|342.16|340.46|342.27|340.57|342.28|340.58|342.16|340.46|9
1739612580000|2025-02-15 09:43:00|342.28|340.58|342.3|340.6|342.3|340.6|342.28|340.58|3
1739612590000|2025-02-15 09:43:10|342.39|340.69|342.37|340.67|342.39|340.69|342.37|340.67|2
1739612600000|2025-02-15 09:43:20|342.35|340.65|342.32|340.62|342.35|340.65|342.32|340.62|4
1739612610000|2025-02-15 09:43:30|342.31|340.61|342.31|340.61|342.31|340.61|342.31|340.61|1
1739612620000|2025-02-15 09:43:40|342.3|340.6|342.29|340.59|342.3|340.6|342.29|340.59|2
1739612640000|2025-02-15 09:44:00|342.33|340.63|342.32|340.62|342.33|340.63|342.31|340.61|4
1739612650000|2025-02-15 09:44:10|342.33|340.63|342.32|340.62|342.33|340.63|342.32|340.62|2
1739612660000|2025-02-15 09:44:20|342.31|340.61|342.31|340.61|342.31|340.61|342.31|340.61|1
1739612680000|2025-02-15 09:44:40|342.29|340.59|342.28|340.58|342.29|340.59|342.28|340.58|2
1739612700000|2025-02-15 09:45:00|342.24|340.54|342.23|340.53|342.24|340.54|342.23|340.53|2
1739612710000|2025-02-15 09:45:10|342.24|340.54|342.24|340.54|342.24|340.54|342.24|340.54|1
1739612720000|2025-02-15 09:45:20|342.28|340.58|342.34|340.64|342.34|340.64|342.28|340.58|6
1739612730000|2025-02-15 09:45:30|342.4|340.7|342.52|340.82|342.58|340.88|342.4|340.7|16
1739612740000|2025-02-15 09:45:40|342.51|340.81|342.51|340.81|342.52|340.82|342.51|340.81|3
1739612750000|2025-02-15 09:45:50|342.5|340.8|342.5|340.8|342.5|340.8|342.5|340.8|1
1739612760000|2025-02-15 09:46:00|342.44|340.74|342.48|340.78|342.48|340.78|342.42|340.72|8
1739612770000|2025-02-15 09:46:10|342.47|340.77|342.47|340.77|342.48|340.78|342.46|340.76|5
1739612780000|2025-02-15 09:46:20|342.48|340.78|342.5|340.8|342.5|340.8|342.48|340.78|3
1739612790000|2025-02-15 09:46:30|342.55|340.85|342.59|340.89|342.59|340.89|342.55|340.85|4
1739612800000|2025-02-15 09:46:40|342.6|340.9|342.6|340.9|342.6|340.9|342.6|340.9|1
1739612820000|2025-02-15 09:47:00|342.58|340.88|342.5|340.8|342.58|340.88|342.5|340.8|7
1739612830000|2025-02-15 09:47:10|342.49|340.79|342.4|340.7|342.49|340.79|342.4|340.7|7
1739612840000|2025-02-15 09:47:20|342.39|340.69|342.33|340.63|342.39|340.69|342.33|340.63|5
1739612850000|2025-02-15 09:47:30|342.32|340.62|342.38|340.68|342.41|340.71|342.32|340.62|5
1739612860000|2025-02-15 09:47:40|342.37|340.67|342.34|340.64|342.37|340.67|342.34|340.64|4
1739612870000|2025-02-15 09:47:50|342.42|340.72|342.4|340.7|342.42|340.72|342.38|340.68|6
1739612880000|2025-02-15 09:48:00|342.39|340.69|342.4|340.7|342.4|340.7|342.39|340.69|2
1739612890000|2025-02-15 09:48:10|342.38|340.68|342.31|340.61|342.38|340.68|342.31|340.61|5
1739612900000|2025-02-15 09:48:20|342.32|340.62|342.39|340.69|342.39|340.69|342.32|340.62|5
1739612910000|2025-02-15 09:48:30|342.4|340.7|342.44|340.74|342.45|340.75|342.4|340.7|4
1739612920000|2025-02-15 09:48:40|342.43|340.73|342.44|340.74|342.44|340.74|342.43|340.73|2
1739612930000|2025-02-15 09:48:50|342.43|340.73|342.39|340.69|342.43|340.73|342.39|340.69|3
1739612940000|2025-02-15 09:49:00|342.38|340.68|342.38|340.68|342.38|340.68|342.38|340.68|1
1739612950000|2025-02-15 09:49:10|342.34|340.64|342.29|340.59|342.34|340.64|342.29|340.59|4
1739612960000|2025-02-15 09:49:20|342.28|340.58|342.28|340.58|342.28|340.58|342.28|340.58|1
1739612970000|2025-02-15 09:49:30|342.23|340.53|342.2|340.5|342.24|340.54|342.2|340.5|6
1739612980000|2025-02-15 09:49:40|342.16|340.46|342.1|340.4|342.16|340.46|342.1|340.4|6
1739613010000|2025-02-15 09:50:10|342.05|340.35|342.02|340.32|342.05|340.35|342.02|340.32|4
1739613050000|2025-02-15 09:50:50|342.01|340.31|342.05|340.35|342.05|340.35|342.01|340.31|3
1739613060000|2025-02-15 09:51:00|342.04|340.34|342.02|340.32|342.04|340.34|342.02|340.32|3
1739613070000|2025-02-15 09:51:10|342.03|340.33|342.07|340.37|342.07|340.37|342.03|340.33|6
1739613080000|2025-02-15 09:51:20|342.06|340.36|342.27|340.57|342.29|340.59|342.06|340.36|9
1739613090000|2025-02-15 09:51:30|342.25|340.55|342.23|340.53|342.25|340.55|342.22|340.52|7
1739613100000|2025-02-15 09:51:40|342.22|340.52|342.25|340.55|342.25|340.55|342.22|340.52|2
1739613110000|2025-02-15 09:51:50|342.27|340.57|342.22|340.52|342.28|340.58|342.22|340.52|6
1739613120000|2025-02-15 09:52:00|342.21|340.51|342.19|340.49|342.21|340.51|342.19|340.49|2
1739613130000|2025-02-15 09:52:10|342.18|340.48|342.21|340.51|342.21|340.51|342.17|340.47|5
1739613140000|2025-02-15 09:52:20|342.2|340.5|342.05|340.35|342.2|340.5|342.05|340.35|11
1739613150000|2025-02-15 09:52:30|342.06|340.36|342.06|340.36|342.06|340.36|342.06|340.36|1
1739613160000|2025-02-15 09:52:40|342.07|340.37|342.11|340.41|342.11|340.41|342.07|340.37|3
1739613170000|2025-02-15 09:52:50|342.1|340.4|342.04|340.34|342.1|340.4|342.04|340.34|4
1739613180000|2025-02-15 09:53:00|342.03|340.33|342.03|340.33|342.03|340.33|342.03|340.33|1
1739613190000|2025-02-15 09:53:10|342.06|340.36|342.12|340.42|342.12|340.42|342.06|340.36|5
1739613200000|2025-02-15 09:53:20|342.11|340.41|342.12|340.42|342.12|340.42|342.11|340.41|2
1739613210000|2025-02-15 09:53:30|342.13|340.43|342.14|340.44|342.16|340.46|342.13|340.43|5
1739613220000|2025-02-15 09:53:40|342.13|340.43|342.13|340.43|342.13|340.43|342.13|340.43|1
1739613240000|2025-02-15 09:54:00|342.12|340.42|342.1|340.4|342.12|340.42|342.09|340.39|3
1739613250000|2025-02-15 09:54:10|342.09|340.39|342.09|340.39|342.09|340.39|342.09|340.39|1
1739613260000|2025-02-15 09:54:20|342.08|340.38|342.02|340.32|342.08|340.38|342.02|340.32|5
1739613270000|2025-02-15 09:54:30|342.01|340.31|342|340.3|342.02|340.32|342|340.3|4
1739613280000|2025-02-15 09:54:40|341.99|340.29|342.02|340.32|342.04|340.34|341.99|340.29|4
1739613290000|2025-02-15 09:54:50|342.03|340.33|342.02|340.32|342.03|340.33|342.02|340.32|2
1739613300000|2025-02-15 09:55:00|341.96|340.26|341.93|340.23|341.96|340.26|341.93|340.23|4
1739613310000|2025-02-15 09:55:10|341.97|340.27|341.97|340.27|341.97|340.27|341.96|340.26|3
1739613320000|2025-02-15 09:55:20|341.96|340.26|341.96|340.26|341.96|340.26|341.96|340.26|1
1739613330000|2025-02-15 09:55:30|341.97|340.27|341.97|340.27|341.97|340.27|341.97|340.27|1
1739613350000|2025-02-15 09:55:50|341.96|340.26|341.96|340.26|341.96|340.26|341.96|340.26|1
1739613360000|2025-02-15 09:56:00|341.95|340.25|342.08|340.38|342.1|340.4|341.95|340.25|6
1739613370000|2025-02-15 09:56:10|342.07|340.37|342.04|340.34|342.07|340.37|342.04|340.34|4
1739613380000|2025-02-15 09:56:20|342.03|340.33|342.02|340.32|342.03|340.33|342.02|340.32|2
1739613390000|2025-02-15 09:56:30|342.03|340.33|342.05|340.35|342.07|340.37|342.03|340.33|4
1739613400000|2025-02-15 09:56:40|342.04|340.34|342.03|340.33|342.04|340.34|342.03|340.33|2
1739613420000|2025-02-15 09:57:00|342.02|340.32|342.06|340.36|342.07|340.37|342.01|340.31|5
1739613430000|2025-02-15 09:57:10|342.05|340.35|342.02|340.32|342.05|340.35|342.02|340.32|4
1739613440000|2025-02-15 09:57:20|342.03|340.33|342.04|340.34|342.08|340.38|342.03|340.33|6
1739613460000|2025-02-15 09:57:40|342.08|340.38|342.1|340.4|342.1|340.4|342.08|340.38|3
1739613480000|2025-02-15 09:58:00|342.09|340.39|342.09|340.39|342.09|340.39|342.09|340.39|1
1739613490000|2025-02-15 09:58:10|342.08|340.38|342.06|340.36|342.09|340.39|342.04|340.34|10
1739613500000|2025-02-15 09:58:20|342.05|340.35|341.85|340.15|342.05|340.35|341.85|340.15|14
1739613510000|2025-02-15 09:58:30|341.84|340.14|341.83|340.13|341.85|340.15|341.83|340.13|4
1739613520000|2025-02-15 09:58:40|341.88|340.18|341.87|340.17|341.88|340.18|341.87|340.17|2
1739613540000|2025-02-15 09:59:00|341.88|340.18|341.98|340.28|341.99|340.29|341.88|340.18|9
1739613550000|2025-02-15 09:59:10|341.99|340.29|341.99|340.29|341.99|340.29|341.99|340.29|1
1739613560000|2025-02-15 09:59:20|341.98|340.28|341.97|340.27|341.98|340.28|341.97|340.27|2
1739613570000|2025-02-15 09:59:30|341.96|340.26|341.97|340.27|342|340.3|341.96|340.26|5
1739613580000|2025-02-15 09:59:40|341.96|340.26|341.89|340.19|341.96|340.26|341.89|340.19|3
1739613590000|2025-02-15 09:59:50|341.86|340.16|341.86|340.16|341.86|340.16|341.83|340.13|6
1739613600000|2025-02-15 10:00:00|341.87|340.17|341.93|340.23|342.01|340.31|341.87|340.17|14
1739613610000|2025-02-15 10:00:10|341.92|340.22|341.94|340.24|341.95|340.25|341.89|340.19|7
1739613620000|2025-02-15 10:00:20|342.02|340.32|342.04|340.34|342.04|340.34|342.02|340.32|3
1739613630000|2025-02-15 10:00:30|342.05|340.35|342.05|340.35|342.05|340.35|342.05|340.35|1
1739613650000|2025-02-15 10:00:50|342.06|340.36|342.09|340.39|342.1|340.4|342.06|340.36|3
1739613660000|2025-02-15 10:01:00|342.08|340.38|342.05|340.35|342.08|340.38|342.05|340.35|4
1739613670000|2025-02-15 10:01:10|342.04|340.34|342.04|340.34|342.04|340.34|342.04|340.34|1
1739613680000|2025-02-15 10:01:20|342.03|340.33|341.98|340.28|342.03|340.33|341.98|340.28|3
1739613690000|2025-02-15 10:01:30|341.97|340.27|341.87|340.17|341.97|340.27|341.87|340.17|5
1739613700000|2025-02-15 10:01:40|341.86|340.16|341.87|340.17|341.89|340.19|341.83|340.13|7
1739613710000|2025-02-15 10:01:50|341.86|340.16|341.84|340.14|341.86|340.16|341.84|340.14|3
1739613730000|2025-02-15 10:02:10|341.83|340.13|341.83|340.13|341.83|340.13|341.83|340.13|1
1739613740000|2025-02-15 10:02:20|341.82|340.12|341.63|339.93|341.83|340.13|341.63|339.93|18
1739613750000|2025-02-15 10:02:30|341.64|339.94|341.76|340.06|341.86|340.16|341.64|339.94|10
1739613760000|2025-02-15 10:02:40|341.75|340.05|341.74|340.04|341.75|340.05|341.74|340.04|4
1739613770000|2025-02-15 10:02:50|341.73|340.03|341.61|339.91|341.73|340.03|341.61|339.91|9
1739613780000|2025-02-15 10:03:00|341.6|339.9|341.6|339.9|341.6|339.9|341.6|339.9|1
1739613790000|2025-02-15 10:03:10|341.54|339.84|341.52|339.82|341.54|339.84|341.52|339.82|3
1739613800000|2025-02-15 10:03:20|341.54|339.84|341.51|339.81|341.54|339.84|341.51|339.81|4
1739613810000|2025-02-15 10:03:30|341.5|339.8|341.61|339.91|341.61|339.91|341.49|339.79|11
1739613820000|2025-02-15 10:03:40|341.6|339.9|341.61|339.91|341.61|339.91|341.6|339.9|2
1739613830000|2025-02-15 10:03:50|341.65|339.95|341.65|339.95|341.65|339.95|341.65|339.95|1
1739613840000|2025-02-15 10:04:00|341.66|339.96|341.63|339.93|341.66|339.96|341.63|339.93|4
1739613860000|2025-02-15 10:04:20|341.59|339.89|341.6|339.9|341.6|339.9|341.59|339.89|2
1739613870000|2025-02-15 10:04:30|341.61|339.91|341.64|339.94|341.66|339.96|341.61|339.91|4
1739613880000|2025-02-15 10:04:40|341.63|339.93|341.56|339.86|341.63|339.93|341.56|339.86|6
1739613890000|2025-02-15 10:04:50|341.55|339.85|341.49|339.79|341.55|339.85|341.46|339.76|7
1739613900000|2025-02-15 10:05:00|341.5|339.8|341.62|339.92|341.62|339.92|341.49|339.79|15
1739613910000|2025-02-15 10:05:10|341.63|339.93|341.53|339.83|341.66|339.96|341.53|339.83|11
1739613920000|2025-02-15 10:05:20|341.54|339.84|341.56|339.86|341.56|339.86|341.51|339.81|6
1739613930000|2025-02-15 10:05:30|341.57|339.87|341.71|340.01|341.74|340.04|341.57|339.87|10
1739613940000|2025-02-15 10:05:40|341.7|340|341.74|340.04|341.74|340.04|341.7|340|4
1739613950000|2025-02-15 10:05:50|341.75|340.05|341.75|340.05|341.75|340.05|341.75|340.05|1
1739613960000|2025-02-15 10:06:00|341.74|340.04|341.79|340.09|341.85|340.15|341.73|340.03|9
1739613970000|2025-02-15 10:06:10|341.8|340.1|341.77|340.07|341.8|340.1|341.68|339.98|11
1739613980000|2025-02-15 10:06:20|341.76|340.06|341.84|340.14|341.84|340.14|341.76|340.06|8
1739613990000|2025-02-15 10:06:30|341.85|340.15|341.92|340.22|341.92|340.22|341.85|340.15|8
1739614000000|2025-02-15 10:06:40|341.91|340.21|341.88|340.18|341.91|340.21|341.88|340.18|4
1739614010000|2025-02-15 10:06:50|341.89|340.19|341.91|340.21|341.92|340.22|341.89|340.19|3
1739614020000|2025-02-15 10:07:00|341.92|340.22|342.04|340.34|342.04|340.34|341.92|340.22|11
1739614030000|2025-02-15 10:07:10|342.03|340.33|342.05|340.35|342.05|340.35|342|340.3|10
1739614040000|2025-02-15 10:07:20|342.04|340.34|342.06|340.36|342.06|340.36|342.02|340.32|4
1739614050000|2025-02-15 10:07:30|342.1|340.4|342.06|340.36|342.11|340.41|342.06|340.36|5
1739614060000|2025-02-15 10:07:40|342.07|340.37|342.01|340.31|342.07|340.37|342.01|340.31|4
1739614070000|2025-02-15 10:07:50|342|340.3|342|340.3|342.01|340.31|342|340.3|3
1739614080000|2025-02-15 10:08:00|342.04|340.34|342|340.3|342.09|340.39|341.99|340.29|14
1739614090000|2025-02-15 10:08:10|342.01|340.31|342.04|340.34|342.06|340.36|342.01|340.31|7
1739614100000|2025-02-15 10:08:20|342.08|340.38|342.11|340.41|342.12|340.42|342.08|340.38|10
1739614110000|2025-02-15 10:08:30|342.06|340.36|342.04|340.34|342.06|340.36|342.03|340.33|5
1739614140000|2025-02-15 10:09:00|342.03|340.33|342.01|340.31|342.03|340.33|342.01|340.31|3
1739614150000|2025-02-15 10:09:10|342.03|340.33|342.1|340.4|342.11|340.41|342.03|340.33|7
1739614160000|2025-02-15 10:09:20|342.09|340.39|341.95|340.25|342.09|340.39|341.9|340.2|8
1739614170000|2025-02-15 10:09:30|341.96|340.26|342|340.3|342.03|340.33|341.96|340.26|9
1739614180000|2025-02-15 10:09:40|341.99|340.29|342.01|340.31|342.02|340.32|341.99|340.29|4
1739614190000|2025-02-15 10:09:50|342.03|340.33|341.99|340.29|342.03|340.33|341.99|340.29|5
1739614200000|2025-02-15 10:10:00|341.98|340.28|341.91|340.21|341.98|340.28|341.91|340.21|7
1739614210000|2025-02-15 10:10:10|341.9|340.2|341.77|340.07|341.9|340.2|341.77|340.07|7
1739614220000|2025-02-15 10:10:20|341.8|340.1|341.8|340.1|341.84|340.14|341.8|340.1|8
1739614230000|2025-02-15 10:10:30|341.82|340.12|341.79|340.09|341.82|340.12|341.79|340.09|4
1739614240000|2025-02-15 10:10:40|341.73|340.03|341.72|340.02|341.73|340.03|341.68|339.98|8
1739614250000|2025-02-15 10:10:50|341.73|340.03|341.75|340.05|341.75|340.05|341.72|340.02|5
1739614260000|2025-02-15 10:11:00|341.74|340.04|341.81|340.11|341.81|340.11|341.73|340.03|7
1739614270000|2025-02-15 10:11:10|341.86|340.16|341.9|340.2|341.9|340.2|341.86|340.16|4
1739614280000|2025-02-15 10:11:20|341.89|340.19|341.89|340.19|341.89|340.19|341.89|340.19|1
1739614290000|2025-02-15 10:11:30|341.88|340.18|341.9|340.2|341.91|340.21|341.88|340.18|3
1739614300000|2025-02-15 10:11:40|341.89|340.19|341.89|340.19|341.89|340.19|341.89|340.19|1
1739614310000|2025-02-15 10:11:50|341.88|340.18|341.69|339.99|341.88|340.18|341.69|339.99|11
1739614320000|2025-02-15 10:12:00|341.68|339.98|341.72|340.02|341.73|340.03|341.67|339.97|6
1739614330000|2025-02-15 10:12:10|341.71|340.01|341.75|340.05|341.76|340.06|341.7|340|8
1739614340000|2025-02-15 10:12:20|341.79|340.09|341.75|340.05|341.79|340.09|341.74|340.04|7
1739614350000|2025-02-15 10:12:30|341.76|340.06|341.77|340.07|341.77|340.07|341.76|340.06|4
1739614360000|2025-02-15 10:12:40|341.76|340.06|341.73|340.03|341.76|340.06|341.72|340.02|6
1739614370000|2025-02-15 10:12:50|341.7|340|341.73|340.03|341.73|340.03|341.7|340|6
1739614380000|2025-02-15 10:13:00|341.76|340.06|341.73|340.03|341.83|340.13|341.73|340.03|14
1739614390000|2025-02-15 10:13:10|341.72|340.02|341.75|340.05|341.75|340.05|341.72|340.02|3
1739614400000|2025-02-15 10:13:20|341.76|340.06|341.74|340.04|341.8|340.1|341.74|340.04|6
1739614410000|2025-02-15 10:13:30|341.73|340.03|341.62|339.92|341.73|340.03|341.62|339.92|9
1739614420000|2025-02-15 10:13:40|341.65|339.95|341.7|340|341.7|340|341.64|339.94|7
1739614430000|2025-02-15 10:13:50|341.71|340.01|341.72|340.02|341.77|340.07|341.71|340.01|8
1739614440000|2025-02-15 10:14:00|341.71|340.01|341.73|340.03|341.74|340.04|341.7|340|5
1739614450000|2025-02-15 10:14:10|341.72|340.02|341.65|339.95|341.72|340.02|341.65|339.95|6
1739614460000|2025-02-15 10:14:20|341.66|339.96|341.65|339.95|341.66|339.96|341.65|339.95|2
1739614470000|2025-02-15 10:14:30|341.68|339.98|341.72|340.02|341.74|340.04|341.68|339.98|11
1739614480000|2025-02-15 10:14:40|341.76|340.06|341.84|340.14|341.84|340.14|341.75|340.05|6
1739614490000|2025-02-15 10:14:50|341.83|340.13|341.81|340.11|341.83|340.13|341.81|340.11|5
1739614500000|2025-02-15 10:15:00|341.8|340.1|341.81|340.11|341.82|340.12|341.79|340.09|4
1739614510000|2025-02-15 10:15:10|341.8|340.1|341.7|340|341.8|340.1|341.7|340|9
1739614520000|2025-02-15 10:15:20|341.73|340.03|341.73|340.03|341.74|340.04|341.73|340.03|3
1739614530000|2025-02-15 10:15:30|341.72|340.02|341.53|339.83|341.72|340.02|341.53|339.83|8
1739614540000|2025-02-15 10:15:40|341.52|339.82|341.46|339.76|341.52|339.82|341.46|339.76|7
1739614550000|2025-02-15 10:15:50|341.47|339.77|341.47|339.77|341.47|339.77|341.47|339.77|1
1739614560000|2025-02-15 10:16:00|341.5|339.8|341.48|339.78|341.5|339.8|341.48|339.78|4
1739614570000|2025-02-15 10:16:10|341.47|339.77|341.49|339.79|341.49|339.79|341.46|339.76|5
1739614580000|2025-02-15 10:16:20|341.5|339.8|341.51|339.81|341.53|339.83|341.5|339.8|5
1739614590000|2025-02-15 10:16:30|341.53|339.83|341.59|339.89|341.59|339.89|341.53|339.83|7
1739614600000|2025-02-15 10:16:40|341.6|339.9|341.54|339.84|341.6|339.9|341.54|339.84|6
1739614610000|2025-02-15 10:16:50|341.53|339.83|341.54|339.84|341.54|339.84|341.49|339.79|6
1739614620000|2025-02-15 10:17:00|341.55|339.85|341.63|339.93|341.64|339.94|341.54|339.84|11
1739614630000|2025-02-15 10:17:10|341.62|339.92|341.48|339.78|341.62|339.92|341.48|339.78|8
1739614640000|2025-02-15 10:17:20|341.49|339.79|341.48|339.78|341.49|339.79|341.48|339.78|2
1739614650000|2025-02-15 10:17:30|341.46|339.76|341.46|339.76|341.47|339.77|341.45|339.75|5
1739614660000|2025-02-15 10:17:40|341.47|339.77|341.5|339.8|341.5|339.8|341.47|339.77|3
1739614670000|2025-02-15 10:17:50|341.51|339.81|341.51|339.81|341.51|339.81|341.51|339.81|1
1739614680000|2025-02-15 10:18:00|341.5|339.8|341.47|339.77|341.5|339.8|341.47|339.77|3
1739614690000|2025-02-15 10:18:10|341.48|339.78|341.5|339.8|341.51|339.81|341.48|339.78|3
1739614700000|2025-02-15 10:18:20|341.51|339.81|341.51|339.81|341.51|339.81|341.51|339.81|1
1739614730000|2025-02-15 10:18:50|341.52|339.82|341.52|339.82|341.52|339.82|341.52|339.82|1
1739614740000|2025-02-15 10:19:00|341.49|339.79|341.46|339.76|341.49|339.79|341.46|339.76|4
1739614750000|2025-02-15 10:19:10|341.47|339.77|341.48|339.78|341.49|339.79|341.47|339.77|3
1739614760000|2025-02-15 10:19:20|341.49|339.79|341.51|339.81|341.51|339.81|341.49|339.79|5
1739614770000|2025-02-15 10:19:30|341.53|339.83|341.61|339.91|341.61|339.91|341.53|339.83|9
1739614780000|2025-02-15 10:19:40|341.63|339.93|341.63|339.93|341.64|339.94|341.63|339.93|5
1739614790000|2025-02-15 10:19:50|341.64|339.94|341.65|339.95|341.65|339.95|341.64|339.94|2
1739614800000|2025-02-15 10:20:00|341.68|339.98|341.67|339.97|341.68|339.98|341.62|339.92|8
1739614810000|2025-02-15 10:20:10|341.69|339.99|341.74|340.04|341.74|340.04|341.69|339.99|11
1739614830000|2025-02-15 10:20:30|341.79|340.09|341.8|340.1|341.8|340.1|341.79|340.09|2
1739614840000|2025-02-15 10:20:40|341.79|340.09|341.72|340.02|341.79|340.09|341.7|340|13
1739614850000|2025-02-15 10:20:50|341.71|340.01|341.71|340.01|341.73|340.03|341.7|340|6
1739614860000|2025-02-15 10:21:00|341.72|340.02|341.63|339.93|341.72|340.02|341.63|339.93|8
1739614870000|2025-02-15 10:21:10|341.62|339.92|341.58|339.88|341.63|339.93|341.58|339.88|6
1739614880000|2025-02-15 10:21:20|341.57|339.87|341.7|340|341.7|340|341.57|339.87|10
1739614890000|2025-02-15 10:21:30|341.69|339.99|341.78|340.08|341.78|340.08|341.69|339.99|8
1739614900000|2025-02-15 10:21:40|341.74|340.04|341.73|340.03|341.77|340.07|341.73|340.03|3
1739614910000|2025-02-15 10:21:50|341.72|340.02|341.73|340.03|341.75|340.05|341.7|340|9
1739614920000|2025-02-15 10:22:00|341.74|340.04|341.74|340.04|341.74|340.04|341.74|340.04|1
1739614930000|2025-02-15 10:22:10|341.71|340.01|341.7|340|341.71|340.01|341.63|339.93|12
1739614940000|2025-02-15 10:22:20|341.73|340.03|341.77|340.07|341.82|340.12|341.73|340.03|8
1739614950000|2025-02-15 10:22:30|341.76|340.06|341.71|340.01|341.76|340.06|341.71|340.01|3
1739614960000|2025-02-15 10:22:40|341.7|340|341.69|339.99|341.7|340|341.69|339.99|2
1739614970000|2025-02-15 10:22:50|341.66|339.96|341.63|339.93|341.66|339.96|341.62|339.92|4
1739614980000|2025-02-15 10:23:00|341.62|339.92|341.6|339.9|341.65|339.95|341.6|339.9|7
1739614990000|2025-02-15 10:23:10|341.53|339.83|341.53|339.83|341.55|339.85|341.5|339.8|12
1739615000000|2025-02-15 10:23:20|341.56|339.86|341.63|339.93|341.63|339.93|341.55|339.85|6
1739615010000|2025-02-15 10:23:30|341.64|339.94|341.64|339.94|341.64|339.94|341.63|339.93|3
1739615020000|2025-02-15 10:23:40|341.66|339.96|341.69|339.99|341.69|339.99|341.66|339.96|4
1739615030000|2025-02-15 10:23:50|341.72|340.02|341.66|339.96|341.73|340.03|341.66|339.96|6
1739615040000|2025-02-15 10:24:00|341.65|339.95|341.72|340.02|341.72|340.02|341.64|339.94|4
1739615050000|2025-02-15 10:24:10|341.73|340.03|341.93|340.23|341.95|340.25|341.73|340.03|8
1739615060000|2025-02-15 10:24:20|341.92|340.22|341.93|340.23|341.93|340.23|341.92|340.22|2
1739615070000|2025-02-15 10:24:30|341.98|340.28|341.96|340.26|341.98|340.28|341.96|340.26|3
1739615080000|2025-02-15 10:24:40|341.95|340.25|342.02|340.32|342.04|340.34|341.94|340.24|9
1739615090000|2025-02-15 10:24:50|341.99|340.29|341.97|340.27|341.99|340.29|341.97|340.27|3
1739615100000|2025-02-15 10:25:00|341.96|340.26|341.88|340.18|341.97|340.27|341.88|340.18|8
1739615110000|2025-02-15 10:25:10|341.87|340.17|341.82|340.12|341.87|340.17|341.8|340.1|7
1739615120000|2025-02-15 10:25:20|341.85|340.15|342|340.3|342.01|340.31|341.85|340.15|12
1739615130000|2025-02-15 10:25:30|342.02|340.32|341.96|340.26|342.03|340.33|341.95|340.25|9
1739615140000|2025-02-15 10:25:40|341.95|340.25|341.82|340.12|341.98|340.28|341.82|340.12|15
1739615150000|2025-02-15 10:25:50|341.8|340.1|341.66|339.96|341.8|340.1|341.66|339.96|9
1739615160000|2025-02-15 10:26:00|341.67|339.97|341.64|339.94|341.7|340|341.64|339.94|6
1739615170000|2025-02-15 10:26:10|341.63|339.93|341.71|340.01|341.72|340.02|341.63|339.93|9
1739615180000|2025-02-15 10:26:20|341.72|340.02|341.7|340|341.72|340.02|341.7|340|2
1739615190000|2025-02-15 10:26:30|341.71|340.01|341.71|340.01|341.71|340.01|341.71|340.01|1
1739615200000|2025-02-15 10:26:40|341.67|339.97|341.62|339.92|341.67|339.97|341.62|339.92|5
1739615210000|2025-02-15 10:26:50|341.61|339.91|341.59|339.89|341.61|339.91|341.59|339.89|3
1739615220000|2025-02-15 10:27:00|341.68|339.98|341.67|339.97|341.68|339.98|341.67|339.97|2
1739615230000|2025-02-15 10:27:10|341.68|339.98|341.71|340.01|341.72|340.02|341.68|339.98|4
1739615240000|2025-02-15 10:27:20|341.7|340|341.66|339.96|341.7|340|341.66|339.96|3
1739615250000|2025-02-15 10:27:30|341.65|339.95|341.64|339.94|341.65|339.95|341.64|339.94|2
1739615260000|2025-02-15 10:27:40|341.65|339.95|341.65|339.95|341.65|339.95|341.64|339.94|3
1739615270000|2025-02-15 10:27:50|341.64|339.94|341.61|339.91|341.64|339.94|341.61|339.91|3
1739615280000|2025-02-15 10:28:00|341.6|339.9|341.59|339.89|341.6|339.9|341.59|339.89|2
1739615290000|2025-02-15 10:28:10|341.6|339.9|341.63|339.93|341.63|339.93|341.59|339.89|4
1739615300000|2025-02-15 10:28:20|341.66|339.96|341.75|340.05|341.75|340.05|341.66|339.96|5
1739615310000|2025-02-15 10:28:30|341.74|340.04|341.74|340.04|341.74|340.04|341.73|340.03|3
1739615320000|2025-02-15 10:28:40|341.78|340.08|341.75|340.05|341.78|340.08|341.75|340.05|4
1739615330000|2025-02-15 10:28:50|341.74|340.04|341.74|340.04|341.74|340.04|341.74|340.04|1
1739615340000|2025-02-15 10:29:00|341.73|340.03|341.79|340.09|341.8|340.1|341.73|340.03|7
1739615350000|2025-02-15 10:29:10|341.8|340.1|341.81|340.11|341.81|340.11|341.8|340.1|2
1739615360000|2025-02-15 10:29:20|341.8|340.1|341.8|340.1|341.8|340.1|341.8|340.1|1
1739615390000|2025-02-15 10:29:50|341.84|340.14|341.83|340.13|341.84|340.14|341.82|340.12|4
1739615400000|2025-02-15 10:30:00|341.84|340.14|341.91|340.21|341.92|340.22|341.84|340.14|6
1739615410000|2025-02-15 10:30:10|341.9|340.2|341.85|340.15|341.96|340.26|341.84|340.14|10
1739615420000|2025-02-15 10:30:20|341.84|340.14|341.75|340.05|341.84|340.14|341.75|340.05|10
1739615430000|2025-02-15 10:30:30|341.74|340.04|341.64|339.94|341.74|340.04|341.64|339.94|6
1739615440000|2025-02-15 10:30:40|341.63|339.93|341.59|339.89|341.63|339.93|341.59|339.89|7
1739615450000|2025-02-15 10:30:50|341.58|339.88|341.62|339.92|341.62|339.92|341.58|339.88|4
1739615460000|2025-02-15 10:31:00|341.6|339.9|341.64|339.94|341.66|339.96|341.6|339.9|8
1739615470000|2025-02-15 10:31:10|341.63|339.93|341.63|339.93|341.64|339.94|341.63|339.93|3
1739615480000|2025-02-15 10:31:20|341.62|339.92|341.59|339.89|341.65|339.95|341.59|339.89|6
1739615490000|2025-02-15 10:31:30|341.58|339.88|341.57|339.87|341.58|339.88|341.57|339.87|2
1739615500000|2025-02-15 10:31:40|341.56|339.86|341.56|339.86|341.56|339.86|341.53|339.83|5
1739615510000|2025-02-15 10:31:50|341.55|339.85|341.54|339.84|341.55|339.85|341.54|339.84|2
1739615520000|2025-02-15 10:32:00|341.59|339.89|341.71|340.01|341.71|340.01|341.59|339.89|6
1739615530000|2025-02-15 10:32:10|341.72|340.02|341.75|340.05|341.75|340.05|341.72|340.02|2
1739615550000|2025-02-15 10:32:30|341.74|340.04|341.71|340.01|341.74|340.04|341.7|340|5
1739615560000|2025-02-15 10:32:40|341.7|340|341.72|340.02|341.72|340.02|341.64|339.94|9
1739615570000|2025-02-15 10:32:50|341.71|340.01|341.75|340.05|341.76|340.06|341.71|340.01|6
1739615580000|2025-02-15 10:33:00|341.77|340.07|341.77|340.07|341.78|340.08|341.77|340.07|3
1739615590000|2025-02-15 10:33:10|341.78|340.08|341.77|340.07|341.78|340.08|341.77|340.07|2
1739615600000|2025-02-15 10:33:20|341.8|340.1|341.89|340.19|341.89|340.19|341.8|340.1|7
1739615610000|2025-02-15 10:33:30|341.9|340.2|341.9|340.2|341.9|340.2|341.88|340.18|5
1739615620000|2025-02-15 10:33:40|341.93|340.23|341.93|340.23|341.93|340.23|341.92|340.22|3
1739615630000|2025-02-15 10:33:50|341.98|340.28|341.98|340.28|341.99|340.29|341.98|340.28|3
1739615640000|2025-02-15 10:34:00|341.99|340.29|342|340.3|342|340.3|341.99|340.29|2
1739615650000|2025-02-15 10:34:10|342.01|340.31|342.11|340.41|342.12|340.42|342.01|340.31|6
1739615660000|2025-02-15 10:34:20|342.12|340.42|342.12|340.42|342.12|340.42|342.12|340.42|1
1739615670000|2025-02-15 10:34:30|342.14|340.44|342.15|340.45|342.16|340.46|342.13|340.43|6
1739615680000|2025-02-15 10:34:40|342.14|340.44|342.2|340.5|342.2|340.5|342.14|340.44|4
1739615690000|2025-02-15 10:34:50|342.24|340.54|342.22|340.52|342.24|340.54|342.21|340.51|4
1739615700000|2025-02-15 10:35:00|342.14|340.44|342.14|340.44|342.15|340.45|342.14|340.44|5
1739615710000|2025-02-15 10:35:10|342.13|340.43|342.1|340.4|342.13|340.43|342.1|340.4|4
1739615720000|2025-02-15 10:35:20|342.11|340.41|342.1|340.4|342.16|340.46|342.1|340.4|7
1739615730000|2025-02-15 10:35:30|342.11|340.41|342.13|340.43|342.21|340.51|342.11|340.41|11
1739615740000|2025-02-15 10:35:40|342.12|340.42|342.13|340.43|342.13|340.43|342.1|340.4|7
1739615750000|2025-02-15 10:35:50|342.15|340.45|342.15|340.45|342.17|340.47|342.15|340.45|5
1739615760000|2025-02-15 10:36:00|342.16|340.46|342.01|340.31|342.16|340.46|342.01|340.31|9
1739615770000|2025-02-15 10:36:10|341.94|340.24|341.81|340.11|341.94|340.24|341.8|340.1|11
1739615780000|2025-02-15 10:36:20|341.8|340.1|341.71|340.01|341.8|340.1|341.71|340.01|8
1739615790000|2025-02-15 10:36:30|341.7|340|341.64|339.94|341.7|340|341.64|339.94|6
1739615800000|2025-02-15 10:36:40|341.63|339.93|341.68|339.98|341.68|339.98|341.63|339.93|6
1739615810000|2025-02-15 10:36:50|341.69|339.99|341.56|339.86|341.69|339.99|341.56|339.86|7
1739615820000|2025-02-15 10:37:00|341.55|339.85|341.63|339.93|341.63|339.93|341.53|339.83|10
1739615830000|2025-02-15 10:37:10|341.71|340.01|341.72|340.02|341.74|340.04|341.71|340.01|8
1739615840000|2025-02-15 10:37:20|341.71|340.01|341.6|339.9|341.71|340.01|341.6|339.9|8
1739615850000|2025-02-15 10:37:30|341.59|339.89|341.59|339.89|341.59|339.89|341.59|339.89|1
1739615860000|2025-02-15 10:37:40|341.6|339.9|341.59|339.89|341.6|339.9|341.59|339.89|2
1739615870000|2025-02-15 10:37:50|341.6|339.9|341.6|339.9|341.6|339.9|341.59|339.89|3
1739615880000|2025-02-15 10:38:00|341.63|339.93|341.61|339.91|341.63|339.93|341.61|339.91|3
1739615890000|2025-02-15 10:38:10|341.6|339.9|341.5|339.8|341.6|339.9|341.5|339.8|8
1739615900000|2025-02-15 10:38:20|341.49|339.79|341.48|339.78|341.49|339.79|341.48|339.78|2
1739615930000|2025-02-15 10:38:50|341.51|339.81|341.53|339.83|341.53|339.83|341.5|339.8|4
1739615940000|2025-02-15 10:39:00|341.52|339.82|341.52|339.82|341.53|339.83|341.51|339.81|5
1739615950000|2025-02-15 10:39:10|341.53|339.83|341.63|339.93|341.63|339.93|341.53|339.83|6
1739615960000|2025-02-15 10:39:20|341.62|339.92|341.63|339.93|341.63|339.93|341.62|339.92|2
1739615990000|2025-02-15 10:39:50|341.62|339.92|341.62|339.92|341.62|339.92|341.62|339.92|1
1739616000000|2025-02-15 10:40:00|341.61|339.91|341.6|339.9|341.61|339.91|341.6|339.9|2
1739616080000|2025-02-15 10:41:20|341.58|339.88|341.57|339.87|341.58|339.88|341.57|339.87|2
1739616090000|2025-02-15 10:41:30|341.62|339.92|341.63|339.93|341.63|339.93|341.61|339.91|4
1739616100000|2025-02-15 10:41:40|341.62|339.92|341.62|339.92|341.62|339.92|341.62|339.92|1
1739616130000|2025-02-15 10:42:10|341.63|339.93|341.73|340.03|341.76|340.06|341.63|339.93|8
1739616140000|2025-02-15 10:42:20|341.72|340.02|341.71|340.01|341.73|340.03|341.71|340.01|5
1739616150000|2025-02-15 10:42:30|341.7|340|341.62|339.92|341.7|340|341.62|339.92|8
1739616160000|2025-02-15 10:42:40|341.65|339.95|341.64|339.94|341.66|339.96|341.64|339.94|4
1739616170000|2025-02-15 10:42:50|341.65|339.95|341.68|339.98|341.69|339.99|341.65|339.95|4
1739616180000|2025-02-15 10:43:00|341.67|339.97|341.72|340.02|341.72|340.02|341.67|339.97|8
1739616190000|2025-02-15 10:43:10|341.71|340.01|341.73|340.03|341.73|340.03|341.7|340|4
1739616200000|2025-02-15 10:43:20|341.74|340.04|341.75|340.05|341.75|340.05|341.74|340.04|2
1739616210000|2025-02-15 10:43:30|341.74|340.04|341.74|340.04|341.75|340.05|341.74|340.04|3
1739616220000|2025-02-15 10:43:40|341.73|340.03|341.73|340.03|341.73|340.03|341.73|340.03|1
1739616240000|2025-02-15 10:44:00|341.78|340.08|341.8|340.1|341.84|340.14|341.76|340.06|11
1739616250000|2025-02-15 10:44:10|341.79|340.09|341.77|340.07|341.79|340.09|341.77|340.07|2
1739616260000|2025-02-15 10:44:20|341.78|340.08|341.78|340.08|341.78|340.08|341.78|340.08|1
1739616270000|2025-02-15 10:44:30|341.77|340.07|341.72|340.02|341.78|340.08|341.72|340.02|3
1739616280000|2025-02-15 10:44:40|341.71|340.01|341.7|340|341.71|340.01|341.7|340|2
1739616310000|2025-02-15 10:45:10|341.69|339.99|341.71|340.01|341.71|340.01|341.69|339.99|2
1739616320000|2025-02-15 10:45:20|341.64|339.94|341.8|340.1|341.81|340.11|341.63|339.93|14
1739616330000|2025-02-15 10:45:30|341.79|340.09|341.75|340.05|341.79|340.09|341.75|340.05|5
1739616340000|2025-02-15 10:45:40|341.73|340.03|341.63|339.93|341.73|340.03|341.63|339.93|6
1739616360000|2025-02-15 10:46:00|341.62|339.92|341.62|339.92|341.62|339.92|341.62|339.92|1
1739616370000|2025-02-15 10:46:10|341.61|339.91|341.73|340.03|341.74|340.04|341.61|339.91|9
1739616380000|2025-02-15 10:46:20|341.74|340.04|341.81|340.11|341.82|340.12|341.74|340.04|8
1739616390000|2025-02-15 10:46:30|341.82|340.12|341.81|340.11|341.82|340.12|341.8|340.1|4
1739616400000|2025-02-15 10:46:40|341.82|340.12|341.81|340.11|341.82|340.12|341.81|340.11|2
1739616410000|2025-02-15 10:46:50|341.82|340.12|341.96|340.26|341.96|340.26|341.82|340.12|11
1739616420000|2025-02-15 10:47:00|341.97|340.27|341.93|340.23|342.04|340.34|341.92|340.22|14
1739616430000|2025-02-15 10:47:10|341.94|340.24|342.53|340.83|342.53|340.83|341.94|340.24|16
1739616440000|2025-02-15 10:47:20|342.54|340.84|342.52|340.82|342.54|340.84|342.52|340.82|5
1739616450000|2025-02-15 10:47:30|342.53|340.83|342.51|340.81|342.53|340.83|342.51|340.81|3
1739616460000|2025-02-15 10:47:40|342.5|340.8|342.34|340.64|342.5|340.8|342.33|340.63|10
1739616470000|2025-02-15 10:47:50|342.33|340.63|342.36|340.66|342.37|340.67|342.33|340.63|6
1739616480000|2025-02-15 10:48:00|342.39|340.69|342.39|340.69|342.43|340.73|342.39|340.69|7
1739616490000|2025-02-15 10:48:10|342.4|340.7|342.44|340.74|342.48|340.78|342.4|340.7|9
1739616500000|2025-02-15 10:48:20|342.45|340.75|342.54|340.84|342.57|340.87|342.45|340.75|7
1739616510000|2025-02-15 10:48:30|342.63|340.93|342.67|340.97|342.67|340.97|342.63|340.93|3
1739616520000|2025-02-15 10:48:40|342.66|340.96|342.65|340.95|342.68|340.98|342.65|340.95|5
1739616530000|2025-02-15 10:48:50|342.64|340.94|342.66|340.96|342.69|340.99|342.64|340.94|5
1739616540000|2025-02-15 10:49:00|342.65|340.95|342.53|340.83|342.65|340.95|342.53|340.83|6
1739616550000|2025-02-15 10:49:10|342.52|340.82|342.54|340.84|342.55|340.85|342.51|340.81|6
1739616570000|2025-02-15 10:49:30|342.49|340.79|342.43|340.73|342.49|340.79|342.43|340.73|3
1739616580000|2025-02-15 10:49:40|342.42|340.72|342.42|340.72|342.42|340.72|342.41|340.71|3
1739616590000|2025-02-15 10:49:50|342.46|340.76|342.44|340.74|342.46|340.76|342.44|340.74|3
1739616600000|2025-02-15 10:50:00|342.47|340.77|342.55|340.85|342.56|340.86|342.47|340.77|9
1739616610000|2025-02-15 10:50:10|342.54|340.84|342.54|340.84|342.55|340.85|342.52|340.82|5
1739616620000|2025-02-15 10:50:20|342.53|340.83|342.63|340.93|342.64|340.94|342.53|340.83|8
1739616630000|2025-02-15 10:50:30|342.65|340.95|342.59|340.89|342.72|341.02|342.58|340.88|13
1739616640000|2025-02-15 10:50:40|342.58|340.88|342.69|340.99|342.69|340.99|342.58|340.88|9
1739616650000|2025-02-15 10:50:50|342.68|340.98|342.73|341.03|342.73|341.03|342.68|340.98|8
1739616660000|2025-02-15 10:51:00|342.74|341.04|342.76|341.06|342.88|341.18|342.74|341.04|12
1739616670000|2025-02-15 10:51:10|342.8|341.1|342.61|340.91|342.81|341.11|342.61|340.91|13
1739616680000|2025-02-15 10:51:20|342.6|340.9|342.63|340.93|342.63|340.93|342.59|340.89|4
1739616690000|2025-02-15 10:51:30|342.62|340.92|342.63|340.93|342.63|340.93|342.62|340.92|2
1739616700000|2025-02-15 10:51:40|342.62|340.92|342.62|340.92|342.62|340.92|342.62|340.92|1
1739616710000|2025-02-15 10:51:50|342.67|340.97|342.81|341.11|342.83|341.13|342.67|340.97|13
1739616720000|2025-02-15 10:52:00|342.77|341.07|342.9|341.2|342.94|341.24|342.77|341.07|12
1739616730000|2025-02-15 10:52:10|342.85|341.15|342.82|341.12|342.85|341.15|342.82|341.12|6
1739616740000|2025-02-15 10:52:20|342.87|341.17|342.91|341.21|342.91|341.21|342.87|341.17|7
1739616750000|2025-02-15 10:52:30|342.92|341.22|342.88|341.18|342.92|341.22|342.87|341.17|8
1739616760000|2025-02-15 10:52:40|342.92|341.22|342.9|341.2|342.92|341.22|342.9|341.2|3
1739616770000|2025-02-15 10:52:50|342.89|341.19|342.9|341.2|342.9|341.2|342.89|341.19|2
1739616780000|2025-02-15 10:53:00|342.89|341.19|342.87|341.17|342.91|341.21|342.87|341.17|6
1739616790000|2025-02-15 10:53:10|342.88|341.18|342.9|341.2|342.9|341.2|342.88|341.18|3
1739616800000|2025-02-15 10:53:20|342.92|341.22|342.91|341.21|342.92|341.22|342.91|341.21|4
1739616810000|2025-02-15 10:53:30|342.9|341.2|342.88|341.18|342.9|341.2|342.87|341.17|4
1739616820000|2025-02-15 10:53:40|342.86|341.16|342.78|341.08|342.86|341.16|342.78|341.08|7
1739616830000|2025-02-15 10:53:50|342.79|341.09|342.79|341.09|342.79|341.09|342.79|341.09|1
1739616850000|2025-02-15 10:54:10|342.76|341.06|342.75|341.05|342.76|341.06|342.75|341.05|4
1739616870000|2025-02-15 10:54:30|342.74|341.04|342.71|341.01|342.74|341.04|342.71|341.01|3
1739616880000|2025-02-15 10:54:40|342.7|341|342.68|340.98|342.7|341|342.68|340.98|2
1739616890000|2025-02-15 10:54:50|342.67|340.97|342.67|340.97|342.67|340.97|342.67|340.97|1
1739616900000|2025-02-15 10:55:00|342.64|340.94|342.59|340.89|342.64|340.94|342.59|340.89|3
1739616910000|2025-02-15 10:55:10|342.58|340.88|342.53|340.83|342.58|340.88|342.52|340.82|9
1739616920000|2025-02-15 10:55:20|342.54|340.84|342.52|340.82|342.54|340.84|342.51|340.81|5
1739616930000|2025-02-15 10:55:30|342.55|340.85|342.55|340.85|342.55|340.85|342.55|340.85|1
1739616940000|2025-02-15 10:55:40|342.56|340.86|342.5|340.8|342.61|340.91|342.5|340.8|9
1739616950000|2025-02-15 10:55:50|342.49|340.79|342.49|340.79|342.49|340.79|342.49|340.79|1
1739616960000|2025-02-15 10:56:00|342.48|340.78|342.53|340.83|342.53|340.83|342.48|340.78|5
1739616970000|2025-02-15 10:56:10|342.54|340.84|342.59|340.89|342.59|340.89|342.54|340.84|3
1739616980000|2025-02-15 10:56:20|342.6|340.9|342.6|340.9|342.6|340.9|342.6|340.9|1
1739617000000|2025-02-15 10:56:40|342.61|340.91|342.65|340.95|342.65|340.95|342.61|340.91|5
1739617010000|2025-02-15 10:56:50|342.64|340.94|342.63|340.93|342.64|340.94|342.63|340.93|2
1739617020000|2025-02-15 10:57:00|342.61|340.91|342.57|340.87|342.61|340.91|342.57|340.87|5
1739617030000|2025-02-15 10:57:10|342.58|340.88|342.61|340.91|342.61|340.91|342.57|340.87|4
1739617040000|2025-02-15 10:57:20|342.6|340.9|342.64|340.94|342.64|340.94|342.58|340.88|5
1739617050000|2025-02-15 10:57:30|342.63|340.93|342.58|340.88|342.63|340.93|342.58|340.88|5
1739617060000|2025-02-15 10:57:40|342.57|340.87|342.57|340.87|342.57|340.87|342.57|340.87|1
1739617080000|2025-02-15 10:58:00|342.58|340.88|342.61|340.91|342.61|340.91|342.58|340.88|4
1739617090000|2025-02-15 10:58:10|342.63|340.93|342.62|340.92|342.64|340.94|342.62|340.92|4
1739617100000|2025-02-15 10:58:20|342.59|340.89|342.59|340.89|342.59|340.89|342.59|340.89|1
1739617110000|2025-02-15 10:58:30|342.6|340.9|342.6|340.9|342.6|340.9|342.6|340.9|1
1739617120000|2025-02-15 10:58:40|342.61|340.91|342.6|340.9|342.61|340.91|342.6|340.9|2
1739617130000|2025-02-15 10:58:50|342.61|340.91|342.71|341.01|342.72|341.02|342.6|340.9|7
1739617140000|2025-02-15 10:59:00|342.69|340.99|342.6|340.9|342.69|340.99|342.58|340.88|9
1739617150000|2025-02-15 10:59:10|342.58|340.88|342.55|340.85|342.58|340.88|342.55|340.85|3
1739617160000|2025-02-15 10:59:20|342.54|340.84|342.54|340.84|342.54|340.84|342.54|340.84|1
1739617170000|2025-02-15 10:59:30|342.53|340.83|342.53|340.83|342.53|340.83|342.53|340.83|1
1739617180000|2025-02-15 10:59:40|342.52|340.82|342.47|340.77|342.52|340.82|342.46|340.76|6
1739617190000|2025-02-15 10:59:50|342.5|340.8|342.51|340.81|342.51|340.81|342.49|340.79|4
1739617200000|2025-02-15 11:00:00|342.52|340.82|342.57|340.87|342.61|340.91|342.52|340.82|9
1739617210000|2025-02-15 11:00:10|342.52|340.82|342.39|340.69|342.54|340.84|342.39|340.69|10
1739617220000|2025-02-15 11:00:20|342.38|340.68|342.2|340.5|342.38|340.68|342.2|340.5|11
1739617230000|2025-02-15 11:00:30|342.19|340.49|342.1|340.4|342.19|340.49|342.1|340.4|6
1739617240000|2025-02-15 11:00:40|342.14|340.44|342.14|340.44|342.14|340.44|342.14|340.44|1
1739617250000|2025-02-15 11:00:50|342.15|340.45|342.14|340.44|342.15|340.45|342.12|340.42|8
1739617260000|2025-02-15 11:01:00|342.16|340.46|342.17|340.47|342.24|340.54|342.16|340.46|10
1739617270000|2025-02-15 11:01:10|342.18|340.48|342.22|340.52|342.23|340.53|342.18|340.48|6
1739617280000|2025-02-15 11:01:20|342.21|340.51|342.18|340.48|342.21|340.51|342.18|340.48|3
1739617290000|2025-02-15 11:01:30|342.19|340.49|342.29|340.59|342.33|340.63|342.19|340.49|12
1739617300000|2025-02-15 11:01:40|342.28|340.58|342.33|340.63|342.33|340.63|342.27|340.57|6
1739617310000|2025-02-15 11:01:50|342.34|340.64|342.3|340.6|342.34|340.64|342.3|340.6|3
1739617320000|2025-02-15 11:02:00|342.32|340.62|342.38|340.68|342.4|340.7|342.32|340.62|12
1739617330000|2025-02-15 11:02:10|342.4|340.7|342.41|340.71|342.44|340.74|342.39|340.69|8
1739617340000|2025-02-15 11:02:20|342.4|340.7|342.41|340.71|342.44|340.74|342.4|340.7|5
1739617350000|2025-02-15 11:02:30|342.42|340.72|342.42|340.72|342.43|340.73|342.42|340.72|3
1739617360000|2025-02-15 11:02:40|342.43|340.73|342.48|340.78|342.48|340.78|342.42|340.72|5
1739617380000|2025-02-15 11:03:00|342.5|340.8|342.5|340.8|342.51|340.81|342.5|340.8|3
1739617400000|2025-02-15 11:03:20|342.47|340.77|342.31|340.61|342.47|340.77|342.31|340.61|11
1739617420000|2025-02-15 11:03:40|342.36|340.66|342.38|340.68|342.38|340.68|342.33|340.63|9
1739617430000|2025-02-15 11:03:50|342.39|340.69|342.42|340.72|342.43|340.73|342.39|340.69|7
1739617440000|2025-02-15 11:04:00|342.43|340.73|342.51|340.81|342.51|340.81|342.43|340.73|5
1739617450000|2025-02-15 11:04:10|342.5|340.8|342.5|340.8|342.5|340.8|342.5|340.8|1
1739617460000|2025-02-15 11:04:20|342.51|340.81|342.6|340.9|342.6|340.9|342.51|340.81|5
1739617470000|2025-02-15 11:04:30|342.58|340.88|342.54|340.84|342.6|340.9|342.54|340.84|7
1739617480000|2025-02-15 11:04:40|342.53|340.83|342.53|340.83|342.53|340.83|342.42|340.72|13
1739617490000|2025-02-15 11:04:50|342.52|340.82|342.51|340.81|342.52|340.82|342.51|340.81|2
1739617500000|2025-02-15 11:05:00|342.53|340.83|342.53|340.83|342.6|340.9|342.52|340.82|8
1739617510000|2025-02-15 11:05:10|342.52|340.82|342.46|340.76|342.52|340.82|342.46|340.76|9
1739617520000|2025-02-15 11:05:20|342.49|340.79|342.46|340.76|342.49|340.79|342.46|340.76|4
1739617530000|2025-02-15 11:05:30|342.42|340.72|342.43|340.73|342.43|340.73|342.42|340.72|4
1739617540000|2025-02-15 11:05:40|342.42|340.72|342.41|340.71|342.42|340.72|342.41|340.71|2
1739617550000|2025-02-15 11:05:50|342.38|340.68|342.37|340.67|342.38|340.68|342.37|340.67|2
1739617560000|2025-02-15 11:06:00|342.36|340.66|342.37|340.67|342.37|340.67|342.36|340.66|6
1739617570000|2025-02-15 11:06:10|342.42|340.72|342.43|340.73|342.45|340.75|342.41|340.71|6
1739617580000|2025-02-15 11:06:20|342.4|340.7|342.44|340.74|342.44|340.74|342.4|340.7|6
1739617590000|2025-02-15 11:06:30|342.43|340.73|342.44|340.74|342.44|340.74|342.42|340.72|4
1739617600000|2025-02-15 11:06:40|342.45|340.75|342.5|340.8|342.5|340.8|342.45|340.75|5
1739617610000|2025-02-15 11:06:50|342.51|340.81|342.59|340.89|342.59|340.89|342.51|340.81|10
1739617620000|2025-02-15 11:07:00|342.6|340.9|342.72|341.02|342.72|341.02|342.6|340.9|9
1739617630000|2025-02-15 11:07:10|342.73|341.03|342.73|341.03|342.73|341.03|342.72|341.02|5
1739617640000|2025-02-15 11:07:20|342.72|341.02|342.76|341.06|342.76|341.06|342.72|341.02|4
1739617650000|2025-02-15 11:07:30|342.75|341.05|342.73|341.03|342.75|341.05|342.73|341.03|4
1739617670000|2025-02-15 11:07:50|342.72|341.02|342.71|341.01|342.72|341.02|342.69|340.99|6
1739617680000|2025-02-15 11:08:00|342.79|341.09|342.69|340.99|342.79|341.09|342.67|340.97|9
1739617690000|2025-02-15 11:08:10|342.7|341|342.72|341.02|342.72|341.02|342.7|341|3
1739617700000|2025-02-15 11:08:20|342.75|341.05|342.76|341.06|342.76|341.06|342.75|341.05|2
1739617710000|2025-02-15 11:08:30|342.77|341.07|342.72|341.02|342.77|341.07|342.72|341.02|4
1739617720000|2025-02-15 11:08:40|342.71|341.01|342.72|341.02|342.73|341.03|342.71|341.01|4
1739617740000|2025-02-15 11:09:00|342.76|341.06|342.8|341.1|342.81|341.11|342.76|341.06|4
1739617750000|2025-02-15 11:09:10|342.81|341.11|342.92|341.22|342.92|341.22|342.81|341.11|7
1739617760000|2025-02-15 11:09:20|342.95|341.25|342.93|341.23|342.95|341.25|342.93|341.23|3
1739617800000|2025-02-15 11:10:00|342.9|341.2|342.9|341.2|342.9|341.2|342.9|341.2|1
1739617810000|2025-02-15 11:10:10|342.85|341.15|342.73|341.03|342.85|341.15|342.73|341.03|8
1739617820000|2025-02-15 11:10:20|342.72|341.02|342.71|341.01|342.72|341.02|342.71|341.01|2
1739617830000|2025-02-15 11:10:30|342.7|341|342.7|341|342.73|341.03|342.69|340.99|7
1739617840000|2025-02-15 11:10:40|342.72|341.02|342.74|341.04|342.74|341.04|342.7|341|6
1739617860000|2025-02-15 11:11:00|342.75|341.05|342.75|341.05|342.75|341.05|342.75|341.05|1
1739617870000|2025-02-15 11:11:10|342.78|341.08|342.85|341.15|342.86|341.16|342.78|341.08|5
1739617880000|2025-02-15 11:11:20|342.84|341.14|342.83|341.13|342.84|341.14|342.83|341.13|2
1739617890000|2025-02-15 11:11:30|342.82|341.12|342.74|341.04|342.82|341.12|342.74|341.04|6
1739617900000|2025-02-15 11:11:40|342.73|341.03|342.64|340.94|342.74|341.04|342.64|340.94|12
1739617910000|2025-02-15 11:11:50|342.62|340.92|342.6|340.9|342.62|340.92|342.59|340.89|10
1739617920000|2025-02-15 11:12:00|342.59|340.89|342.59|340.89|342.6|340.9|342.59|340.89|3
1739617930000|2025-02-15 11:12:10|342.58|340.88|342.47|340.77|342.58|340.88|342.47|340.77|7
1739617940000|2025-02-15 11:12:20|342.46|340.76|342.47|340.77|342.47|340.77|342.46|340.76|2
1739617950000|2025-02-15 11:12:30|342.5|340.8|342.5|340.8|342.5|340.8|342.5|340.8|1
1739617960000|2025-02-15 11:12:40|342.49|340.79|342.48|340.78|342.49|340.79|342.48|340.78|2
1739617970000|2025-02-15 11:12:50|342.49|340.79|342.49|340.79|342.49|340.79|342.49|340.79|1
1739617980000|2025-02-15 11:13:00|342.47|340.77|342.48|340.78|342.48|340.78|342.47|340.77|2
1739617990000|2025-02-15 11:13:10|342.47|340.77|342.47|340.77|342.47|340.77|342.47|340.77|1
1739618000000|2025-02-15 11:13:20|342.5|340.8|342.5|340.8|342.5|340.8|342.49|340.79|3
1739618010000|2025-02-15 11:13:30|342.49|340.79|342.49|340.79|342.49|340.79|342.49|340.79|1
1739618040000|2025-02-15 11:14:00|342.46|340.76|342.47|340.77|342.47|340.77|342.46|340.76|2
1739618050000|2025-02-15 11:14:10|342.5|340.8|342.5|340.8|342.5|340.8|342.49|340.79|3
1739618060000|2025-02-15 11:14:20|342.49|340.79|342.41|340.71|342.49|340.79|342.41|340.71|7
1739618070000|2025-02-15 11:14:30|342.4|340.7|342.41|340.71|342.41|340.71|342.4|340.7|2
1739618080000|2025-02-15 11:14:40|342.4|340.7|342.37|340.67|342.4|340.7|342.37|340.67|3
1739618090000|2025-02-15 11:14:50|342.36|340.66|342.36|340.66|342.36|340.66|342.36|340.66|1
1739618100000|2025-02-15 11:15:00|342.32|340.62|342.19|340.49|342.32|340.62|342.19|340.49|11
1739618110000|2025-02-15 11:15:10|342.18|340.48|342.06|340.36|342.18|340.48|342.06|340.36|11
1739618120000|2025-02-15 11:15:20|342.05|340.35|341.98|340.28|342.05|340.35|341.98|340.28|7
1739618130000|2025-02-15 11:15:30|341.97|340.27|341.89|340.19|341.97|340.27|341.89|340.19|3
1739618140000|2025-02-15 11:15:40|341.88|340.18|341.9|340.2|341.9|340.2|341.82|340.12|11
1739618150000|2025-02-15 11:15:50|341.93|340.23|341.93|340.23|342|340.3|341.93|340.23|12
1739618160000|2025-02-15 11:16:00|341.92|340.22|341.74|340.04|341.92|340.22|341.72|340.02|10
1739618170000|2025-02-15 11:16:10|341.73|340.03|341.86|340.16|341.86|340.16|341.72|340.02|11
1739618180000|2025-02-15 11:16:20|341.9|340.2|341.8|340.1|341.9|340.2|341.79|340.09|9
1739618190000|2025-02-15 11:16:30|341.81|340.11|341.77|340.07|341.82|340.12|341.75|340.05|9
1739618200000|2025-02-15 11:16:40|341.78|340.08|341.69|339.99|341.78|340.08|341.69|339.99|9
1739618210000|2025-02-15 11:16:50|341.72|340.02|341.71|340.01|341.74|340.04|341.71|340.01|6
1739618220000|2025-02-15 11:17:00|341.76|340.06|341.9|340.2|341.94|340.24|341.76|340.06|9
1739618230000|2025-02-15 11:17:10|341.89|340.19|341.91|340.21|341.91|340.21|341.84|340.14|6
1739618240000|2025-02-15 11:17:20|341.92|340.22|341.94|340.24|341.97|340.27|341.92|340.22|7
1739618250000|2025-02-15 11:17:30|341.92|340.22|341.82|340.12|341.92|340.22|341.82|340.12|7
1739618260000|2025-02-15 11:17:40|341.81|340.11|341.71|340.01|341.81|340.11|341.71|340.01|7
1739618270000|2025-02-15 11:17:50|341.7|340|341.71|340.01|341.71|340.01|341.68|339.98|5
1739618280000|2025-02-15 11:18:00|341.7|340|341.78|340.08|341.79|340.09|341.7|340|11
1739618290000|2025-02-15 11:18:10|341.79|340.09|341.8|340.1|341.8|340.1|341.78|340.08|6
1739618300000|2025-02-15 11:18:20|341.79|340.09|341.81|340.11|341.82|340.12|341.77|340.07|8
1739618310000|2025-02-15 11:18:30|341.79|340.09|341.7|340|341.79|340.09|341.7|340|6
1739618320000|2025-02-15 11:18:40|341.64|339.94|341.62|339.92|341.64|339.94|341.62|339.92|3
1739618330000|2025-02-15 11:18:50|341.61|339.91|341.64|339.94|341.64|339.94|341.61|339.91|3
1739618340000|2025-02-15 11:19:00|341.63|339.93|341.6|339.9|341.63|339.93|341.6|339.9|4
1739618350000|2025-02-15 11:19:10|341.61|339.91|341.6|339.9|341.61|339.91|341.59|339.89|5
1739618360000|2025-02-15 11:19:20|341.59|339.89|341.59|339.89|341.59|339.89|341.59|339.89|1
1739618370000|2025-02-15 11:19:30|341.6|339.9|341.59|339.89|341.6|339.9|341.59|339.89|2
1739618380000|2025-02-15 11:19:40|341.6|339.9|341.6|339.9|341.6|339.9|341.59|339.89|3
1739618390000|2025-02-15 11:19:50|341.61|339.91|341.64|339.94|341.64|339.94|341.61|339.91|3
1739618400000|2025-02-15 11:20:00|341.66|339.96|341.59|339.89|341.67|339.97|341.59|339.89|9
1739618410000|2025-02-15 11:20:10|341.58|339.88|341.46|339.76|341.59|339.89|341.46|339.76|8
1739618420000|2025-02-15 11:20:20|341.47|339.77|341.5|339.8|341.5|339.8|341.47|339.77|6
1739618430000|2025-02-15 11:20:30|341.51|339.81|341.5|339.8|341.51|339.81|341.5|339.8|2
1739618440000|2025-02-15 11:20:40|341.49|339.79|341.49|339.79|341.5|339.8|341.48|339.78|4
1739618450000|2025-02-15 11:20:50|341.48|339.78|341.29|339.59|341.48|339.78|341.29|339.59|4
1739618460000|2025-02-15 11:21:00|341.28|339.58|341.2|339.5|341.28|339.58|341.2|339.5|11
1739618470000|2025-02-15 11:21:10|341.19|339.49|341.14|339.44|341.19|339.49|341.13|339.43|5
1739618480000|2025-02-15 11:21:20|341.13|339.43|341|339.3|341.13|339.43|341|339.3|6
1739618490000|2025-02-15 11:21:30|340.98|339.28|340.92|339.22|340.98|339.28|340.91|339.21|8
1739618500000|2025-02-15 11:21:40|340.86|339.16|340.79|339.09|340.86|339.16|340.79|339.09|8
1739618510000|2025-02-15 11:21:50|340.78|339.08|340.77|339.07|340.78|339.08|340.77|339.07|2
1739618520000|2025-02-15 11:22:00|340.73|339.03|340.69|338.99|340.73|339.03|340.69|338.99|5
1739618530000|2025-02-15 11:22:10|340.68|338.98|340.5|338.8|340.68|338.98|340.49|338.79|13
1739618540000|2025-02-15 11:22:20|340.58|338.88|340.74|339.04|340.74|339.04|340.58|338.88|13
1739618550000|2025-02-15 11:22:30|340.73|339.03|340.73|339.03|340.73|339.03|340.72|339.02|5
1739618560000|2025-02-15 11:22:40|340.72|339.02|340.73|339.03|340.76|339.06|340.72|339.02|8
1739618570000|2025-02-15 11:22:50|340.77|339.07|340.87|339.17|340.9|339.2|340.77|339.07|11
1739618580000|2025-02-15 11:23:00|340.86|339.16|340.83|339.13|340.86|339.16|340.82|339.12|8
1739618590000|2025-02-15 11:23:10|340.84|339.14|340.96|339.26|340.96|339.26|340.84|339.14|10
1739618600000|2025-02-15 11:23:20|340.98|339.28|340.91|339.21|340.98|339.28|340.91|339.21|10
1739618610000|2025-02-15 11:23:30|340.92|339.22|340.96|339.26|340.98|339.28|340.92|339.22|4
1739618620000|2025-02-15 11:23:40|340.95|339.25|340.88|339.18|340.95|339.25|340.88|339.18|7
1739618630000|2025-02-15 11:23:50|340.9|339.2|340.94|339.24|340.94|339.24|340.9|339.2|6
1739618640000|2025-02-15 11:24:00|340.93|339.23|340.77|339.07|340.93|339.23|340.76|339.06|11
1739618650000|2025-02-15 11:24:10|340.76|339.06|340.72|339.02|340.77|339.07|340.72|339.02|13
1739618660000|2025-02-15 11:24:20|340.71|339.01|340.69|338.99|340.71|339.01|340.68|338.98|9
1739618670000|2025-02-15 11:24:30|340.7|339|340.83|339.13|340.85|339.15|340.7|339|12
1739618680000|2025-02-15 11:24:40|340.9|339.2|340.95|339.25|340.96|339.26|340.89|339.19|10
1739618690000|2025-02-15 11:24:50|340.94|339.24|340.77|339.07|340.94|339.24|340.77|339.07|12
1739618700000|2025-02-15 11:25:00|340.74|339.04|340.71|339.01|340.74|339.04|340.69|338.99|6
1739618710000|2025-02-15 11:25:10|340.7|339|340.71|339.01|340.71|339.01|340.68|338.98|4
1739618720000|2025-02-15 11:25:20|340.72|339.02|340.77|339.07|340.77|339.07|340.7|339|6
1739618730000|2025-02-15 11:25:30|340.78|339.08|340.87|339.17|340.88|339.18|340.78|339.08|11
1739618740000|2025-02-15 11:25:40|340.86|339.16|340.85|339.15|340.88|339.18|340.84|339.14|6
1739618750000|2025-02-15 11:25:50|340.84|339.14|340.9|339.2|340.9|339.2|340.83|339.13|6
1739618760000|2025-02-15 11:26:00|340.91|339.21|341.04|339.34|341.06|339.36|340.91|339.21|15
1739618770000|2025-02-15 11:26:10|341.05|339.35|341.05|339.35|341.05|339.35|341.02|339.32|5
1739618780000|2025-02-15 11:26:20|341.04|339.34|341.04|339.34|341.06|339.36|341|339.3|7
1739618790000|2025-02-15 11:26:30|341.03|339.33|341.02|339.32|341.06|339.36|341.01|339.31|6
1739618800000|2025-02-15 11:26:40|341.03|339.33|341.03|339.33|341.03|339.33|341.03|339.33|1
1739618810000|2025-02-15 11:26:50|341.06|339.36|341.05|339.35|341.06|339.36|341.04|339.34|4
1739618820000|2025-02-15 11:27:00|341.04|339.34|341.1|339.4|341.1|339.4|341.04|339.34|3
1739618830000|2025-02-15 11:27:10|341.11|339.41|341.07|339.37|341.13|339.43|341.07|339.37|6
1739618840000|2025-02-15 11:27:20|341.06|339.36|341.02|339.32|341.06|339.36|341.02|339.32|4
1739618850000|2025-02-15 11:27:30|341.01|339.31|341.01|339.31|341.04|339.34|340.98|339.28|7
1739618860000|2025-02-15 11:27:40|340.97|339.27|341.05|339.35|341.05|339.35|340.95|339.25|5
1739618870000|2025-02-15 11:27:50|341.06|339.36|341.09|339.39|341.12|339.42|341.06|339.36|10
1739618880000|2025-02-15 11:28:00|341.1|339.4|341.1|339.4|341.13|339.43|341.1|339.4|8
1739618890000|2025-02-15 11:28:10|341.11|339.41|341.13|339.43|341.13|339.43|341.11|339.41|5
1739618900000|2025-02-15 11:28:20|341.12|339.42|341.14|339.44|341.15|339.45|341.12|339.42|4
1739618910000|2025-02-15 11:28:30|341.18|339.48|341.23|339.53|341.26|339.56|341.18|339.48|11
1739618920000|2025-02-15 11:28:40|341.24|339.54|341.28|339.58|341.32|339.62|341.24|339.54|10
1739618930000|2025-02-15 11:28:50|341.25|339.55|341.12|339.42|341.25|339.55|341.12|339.42|11
1739618940000|2025-02-15 11:29:00|341.11|339.41|341.06|339.36|341.11|339.41|341.06|339.36|4
1739618950000|2025-02-15 11:29:10|341.09|339.39|341.16|339.46|341.16|339.46|341.09|339.39|10
1739618960000|2025-02-15 11:29:20|341.17|339.47|341.3|339.6|341.3|339.6|341.17|339.47|9
1739618970000|2025-02-15 11:29:30|341.26|339.56|341.14|339.44|341.26|339.56|341.14|339.44|9
1739618980000|2025-02-15 11:29:40|341.15|339.45|341.15|339.45|341.15|339.45|341.15|339.45|1
1739619000000|2025-02-15 11:30:00|341.14|339.44|341.11|339.41|341.14|339.44|341.11|339.41|6
1739619010000|2025-02-15 11:30:10|341.1|339.4|341.02|339.32|341.1|339.4|341.02|339.32|8
1739619020000|2025-02-15 11:30:20|341.03|339.33|341.09|339.39|341.09|339.39|340.99|339.29|10
1739619030000|2025-02-15 11:30:30|341.17|339.47|341.23|339.53|341.24|339.54|341.13|339.43|10
1739619040000|2025-02-15 11:30:40|341.2|339.5|341.14|339.44|341.2|339.5|341.11|339.41|9
1739619050000|2025-02-15 11:30:50|341.13|339.43|341.15|339.45|341.16|339.46|341.11|339.41|7
1739619060000|2025-02-15 11:31:00|341.14|339.44|341.13|339.43|341.14|339.44|341.05|339.35|11
1739619070000|2025-02-15 11:31:10|341.14|339.44|341.18|339.48|341.18|339.48|341.12|339.42|4
1739619080000|2025-02-15 11:31:20|341.19|339.49|341.14|339.44|341.2|339.5|341.14|339.44|4
1739619090000|2025-02-15 11:31:30|341.15|339.45|341.19|339.49|341.21|339.51|341.15|339.45|7
1739619100000|2025-02-15 11:31:40|341.18|339.48|341.13|339.43|341.18|339.48|341.11|339.41|6
1739619110000|2025-02-15 11:31:50|341.18|339.48|341.25|339.55|341.25|339.55|341.18|339.48|4
1739619120000|2025-02-15 11:32:00|341.26|339.56|341.32|339.62|341.32|339.62|341.23|339.53|9
1739619130000|2025-02-15 11:32:10|341.33|339.63|341.34|339.64|341.34|339.64|341.29|339.59|9
1739619140000|2025-02-15 11:32:20|341.35|339.65|341.32|339.62|341.35|339.65|341.31|339.61|8
1739619150000|2025-02-15 11:32:30|341.31|339.61|341.35|339.65|341.37|339.67|341.3|339.6|6
1739619160000|2025-02-15 11:32:40|341.36|339.66|341.33|339.63|341.42|339.72|341.33|339.63|11
1739619170000|2025-02-15 11:32:50|341.32|339.62|341.41|339.71|341.41|339.71|341.32|339.62|8
1739619180000|2025-02-15 11:33:00|341.4|339.7|341.33|339.63|341.4|339.7|341.33|339.63|8
1739619190000|2025-02-15 11:33:10|341.3|339.6|341.21|339.51|341.3|339.6|341.21|339.51|8
1739619200000|2025-02-15 11:33:20|341.2|339.5|341.22|339.52|341.22|339.52|341.13|339.43|12
1739619210000|2025-02-15 11:33:30|341.26|339.56|341.26|339.56|341.26|339.56|341.26|339.56|1
1739619220000|2025-02-15 11:33:40|341.25|339.55|341.25|339.55|341.28|339.58|341.24|339.54|6
1739619230000|2025-02-15 11:33:50|341.24|339.54|341.27|339.57|341.28|339.58|341.24|339.54|3
1739619240000|2025-02-15 11:34:00|341.26|339.56|341.29|339.59|341.29|339.59|341.25|339.55|4
1739619250000|2025-02-15 11:34:10|341.3|339.6|341.4|339.7|341.4|339.7|341.3|339.6|8
1739619260000|2025-02-15 11:34:20|341.43|339.73|341.52|339.82|341.53|339.83|341.4|339.7|9
1739619270000|2025-02-15 11:34:30|341.53|339.83|341.55|339.85|341.57|339.87|341.53|339.83|5
1739619280000|2025-02-15 11:34:40|341.54|339.84|341.53|339.83|341.54|339.84|341.53|339.83|2
1739619290000|2025-02-15 11:34:50|341.54|339.84|341.58|339.88|341.6|339.9|341.54|339.84|8
1739619300000|2025-02-15 11:35:00|341.57|339.87|341.62|339.92|341.63|339.93|341.55|339.85|8
1739619310000|2025-02-15 11:35:10|341.61|339.91|341.52|339.82|341.61|339.91|341.52|339.82|7
1739619320000|2025-02-15 11:35:20|341.51|339.81|341.54|339.84|341.54|339.84|341.49|339.79|9
1739619330000|2025-02-15 11:35:30|341.53|339.83|341.54|339.84|341.6|339.9|341.53|339.83|10
1739619340000|2025-02-15 11:35:40|341.53|339.83|341.46|339.76|341.56|339.86|341.46|339.76|12
1739619350000|2025-02-15 11:35:50|341.45|339.75|341.48|339.78|341.48|339.78|341.44|339.74|9
1739619360000|2025-02-15 11:36:00|341.53|339.83|341.37|339.67|341.55|339.85|341.37|339.67|12
1739619370000|2025-02-15 11:36:10|341.36|339.66|341.3|339.6|341.36|339.66|341.3|339.6|6
1739619380000|2025-02-15 11:36:20|341.29|339.59|341.16|339.46|341.29|339.59|341.16|339.46|12
1739619390000|2025-02-15 11:36:30|341.15|339.45|340.94|339.24|341.15|339.45|340.94|339.24|8
1739619400000|2025-02-15 11:36:40|340.93|339.23|340.84|339.14|340.93|339.23|340.84|339.14|9
1739619410000|2025-02-15 11:36:50|340.83|339.13|340.81|339.11|340.83|339.13|340.81|339.11|3
1739619420000|2025-02-15 11:37:00|340.84|339.14|340.7|339|340.84|339.14|340.7|339|8
1739619430000|2025-02-15 11:37:10|340.68|338.98|340.71|339.01|340.73|339.03|340.6|338.9|13
1739619440000|2025-02-15 11:37:20|340.77|339.07|340.71|339.01|340.84|339.14|340.71|339.01|9
1739619450000|2025-02-15 11:37:30|340.72|339.02|340.64|338.94|340.72|339.02|340.64|338.94|6
1739619460000|2025-02-15 11:37:40|340.61|338.91|340.48|338.78|340.61|338.91|340.46|338.76|10
1739619470000|2025-02-15 11:37:50|340.49|338.79|340.5|338.8|340.5|338.8|340.49|338.79|2
1739619480000|2025-02-15 11:38:00|340.55|338.85|340.55|338.85|340.56|338.86|340.55|338.85|3
1739619490000|2025-02-15 11:38:10|340.54|338.84|340.55|338.85|340.56|338.86|340.51|338.81|12
1739619500000|2025-02-15 11:38:20|340.54|338.84|340.53|338.83|340.6|338.9|340.52|338.82|10
1739619510000|2025-02-15 11:38:30|340.52|338.82|340.31|338.61|340.52|338.82|340.31|338.61|12
1739619520000|2025-02-15 11:38:40|340.3|338.6|340.23|338.53|340.3|338.6|340|338.3|20
1739619530000|2025-02-15 11:38:50|340.19|338.49|340.2|338.5|340.22|338.52|340.19|338.49|6
1739619540000|2025-02-15 11:39:00|340.19|338.49|340.35|338.65|340.38|338.68|340.19|338.49|11
1739619550000|2025-02-15 11:39:10|340.34|338.64|340.3|338.6|340.34|338.64|340.23|338.53|9
1739619560000|2025-02-15 11:39:20|340.28|338.58|340.48|338.78|340.48|338.78|340.28|338.58|15
1739619570000|2025-02-15 11:39:30|340.49|338.79|340.45|338.75|340.53|338.83|340.45|338.75|10
1739619580000|2025-02-15 11:39:40|340.46|338.76|340.52|338.82|340.53|338.83|340.44|338.74|7
1739619590000|2025-02-15 11:39:50|340.51|338.81|340.59|338.89|340.59|338.89|340.51|338.81|7
1739619600000|2025-02-15 11:40:00|340.58|338.88|340.64|338.94|340.64|338.94|340.58|338.88|8
1739619610000|2025-02-15 11:40:10|340.65|338.95|340.67|338.97|340.69|338.99|340.64|338.94|8
1739619620000|2025-02-15 11:40:20|340.68|338.98|340.74|339.04|340.74|339.04|340.68|338.98|6
1739619630000|2025-02-15 11:40:30|340.78|339.08|340.78|339.08|340.78|339.08|340.75|339.05|5
1739619640000|2025-02-15 11:40:40|340.83|339.13|340.85|339.15|340.85|339.15|340.82|339.12|6
1739619650000|2025-02-15 11:40:50|340.89|339.19|340.87|339.17|340.91|339.21|340.87|339.17|7
1739619660000|2025-02-15 11:41:00|340.88|339.18|340.76|339.06|340.88|339.18|340.76|339.06|10
1739619670000|2025-02-15 11:41:10|340.77|339.07|340.92|339.22|340.92|339.22|340.77|339.07|16
1739619680000|2025-02-15 11:41:20|340.91|339.21|340.9|339.2|340.91|339.21|340.85|339.15|7
1739619690000|2025-02-15 11:41:30|340.89|339.19|340.85|339.15|340.9|339.2|340.84|339.14|7
1739619700000|2025-02-15 11:41:40|340.86|339.16|340.82|339.12|340.88|339.18|340.81|339.11|10
1739619710000|2025-02-15 11:41:50|340.86|339.16|340.86|339.16|340.86|339.16|340.86|339.16|1
1739619720000|2025-02-15 11:42:00|340.84|339.14|340.62|338.92|340.84|339.14|340.62|338.92|12
1739619730000|2025-02-15 11:42:10|340.61|338.91|340.63|338.93|340.64|338.94|340.6|338.9|5
1739619740000|2025-02-15 11:42:20|340.62|338.92|340.53|338.83|340.62|338.92|340.52|338.82|9
1739619750000|2025-02-15 11:42:30|340.62|338.92|340.65|338.95|340.66|338.96|340.62|338.92|5
1739619760000|2025-02-15 11:42:40|340.64|338.94|340.62|338.92|340.64|338.94|340.62|338.92|3
1739619770000|2025-02-15 11:42:50|340.61|338.91|340.74|339.04|340.74|339.04|340.61|338.91|9
1739619780000|2025-02-15 11:43:00|340.73|339.03|340.83|339.13|340.83|339.13|340.73|339.03|7
1739619790000|2025-02-15 11:43:10|340.81|339.11|340.83|339.13|340.88|339.18|340.8|339.1|10
1739619800000|2025-02-15 11:43:20|340.86|339.16|340.96|339.26|340.96|339.26|340.86|339.16|8
1739619810000|2025-02-15 11:43:30|340.95|339.25|340.94|339.24|340.95|339.25|340.94|339.24|4
1739619820000|2025-02-15 11:43:40|340.93|339.23|340.94|339.24|340.96|339.26|340.93|339.23|6
1739619830000|2025-02-15 11:43:50|340.95|339.25|340.88|339.18|340.97|339.27|340.88|339.18|8
1739619840000|2025-02-15 11:44:00|340.89|339.19|340.85|339.15|340.94|339.24|340.85|339.15|9
1739619850000|2025-02-15 11:44:10|340.84|339.14|340.81|339.11|340.84|339.14|340.81|339.11|4
1739619860000|2025-02-15 11:44:20|340.8|339.1|340.83|339.13|340.85|339.15|340.79|339.09|5
1739619870000|2025-02-15 11:44:30|340.82|339.12|340.83|339.13|340.84|339.14|340.81|339.11|5
1739619880000|2025-02-15 11:44:40|340.82|339.12|340.82|339.12|340.83|339.13|340.82|339.12|3
1739619900000|2025-02-15 11:45:00|340.83|339.13|340.89|339.19|340.89|339.19|340.83|339.13|5
1739619910000|2025-02-15 11:45:10|340.91|339.21|341.06|339.36|341.06|339.36|340.91|339.21|9
1739619920000|2025-02-15 11:45:20|341.05|339.35|341.07|339.37|341.07|339.37|341.04|339.34|4
1739619930000|2025-02-15 11:45:30|341.08|339.38|341.1|339.4|341.1|339.4|341.08|339.38|3
1739619940000|2025-02-15 11:45:40|341.09|339.39|341.1|339.4|341.1|339.4|341.09|339.39|2
1739619950000|2025-02-15 11:45:50|341.12|339.42|341.16|339.46|341.16|339.46|341.1|339.4|10
1739619960000|2025-02-15 11:46:00|341.15|339.45|341.22|339.52|341.24|339.54|341.14|339.44|8
1739619970000|2025-02-15 11:46:10|341.23|339.53|341.22|339.52|341.24|339.54|341.22|339.52|4
1739619980000|2025-02-15 11:46:20|341.2|339.5|341.12|339.42|341.2|339.5|341.12|339.42|6
1739619990000|2025-02-15 11:46:30|341.11|339.41|341.1|339.4|341.11|339.41|341.09|339.39|3
1739620000000|2025-02-15 11:46:40|341.09|339.39|341.13|339.43|341.16|339.46|341.09|339.39|6
1739620010000|2025-02-15 11:46:50|341.12|339.42|341.08|339.38|341.12|339.42|341.08|339.38|5
1739620020000|2025-02-15 11:47:00|341.13|339.43|341.06|339.36|341.13|339.43|341.06|339.36|6
1739620030000|2025-02-15 11:47:10|341.05|339.35|340.84|339.14|341.05|339.35|340.84|339.14|12
1739620040000|2025-02-15 11:47:20|340.81|339.11|340.82|339.12|340.82|339.12|340.74|339.04|8
1739620050000|2025-02-15 11:47:30|340.83|339.13|340.81|339.11|340.93|339.23|340.81|339.11|14
1739620060000|2025-02-15 11:47:40|340.8|339.1|340.73|339.03|340.8|339.1|340.73|339.03|9
1739620070000|2025-02-15 11:47:50|340.72|339.02|340.75|339.05|340.75|339.05|340.71|339.01|7
1739620080000|2025-02-15 11:48:00|340.74|339.04|340.69|338.99|340.74|339.04|340.69|338.99|6
1739620090000|2025-02-15 11:48:10|340.68|338.98|340.52|338.82|340.69|338.99|340.52|338.82|12
1739620100000|2025-02-15 11:48:20|340.56|338.86|340.54|338.84|340.56|338.86|340.53|338.83|5
1739620110000|2025-02-15 11:48:30|340.53|338.83|340.63|338.93|340.63|338.93|340.53|338.83|8
1739620120000|2025-02-15 11:48:40|340.64|338.94|340.66|338.96|340.66|338.96|340.64|338.94|2
1739620130000|2025-02-15 11:48:50|340.69|338.99|340.71|339.01|340.71|339.01|340.69|338.99|5
1739620140000|2025-02-15 11:49:00|340.7|339|340.73|339.03|340.73|339.03|340.65|338.95|8
1739620150000|2025-02-15 11:49:10|340.72|339.02|340.92|339.22|340.92|339.22|340.71|339.01|12
1739620160000|2025-02-15 11:49:20|340.93|339.23|340.89|339.19|340.94|339.24|340.89|339.19|5
1739620170000|2025-02-15 11:49:30|340.88|339.18|340.97|339.27|340.97|339.27|340.88|339.18|7
1739620180000|2025-02-15 11:49:40|340.96|339.26|341.04|339.34|341.04|339.34|340.95|339.25|5
1739620190000|2025-02-15 11:49:50|341.05|339.35|341.05|339.35|341.05|339.35|341.05|339.35|1
1739620200000|2025-02-15 11:50:00|341.09|339.39|341.06|339.36|341.13|339.43|341.04|339.34|18
1739620210000|2025-02-15 11:50:10|341.07|339.37|341.1|339.4|341.1|339.4|341.02|339.32|8
1739620220000|2025-02-15 11:50:20|341.12|339.42|341.1|339.4|341.17|339.47|341.06|339.36|10
1739620230000|2025-02-15 11:50:30|341.11|339.41|341.14|339.44|341.14|339.44|341.11|339.41|6
1739620240000|2025-02-15 11:50:40|341.1|339.4|341.11|339.41|341.11|339.41|341.1|339.4|4
1739620250000|2025-02-15 11:50:50|341.12|339.42|341.2|339.5|341.2|339.5|341.12|339.42|10
1739620260000|2025-02-15 11:51:00|341.21|339.51|341.28|339.58|341.28|339.58|341.21|339.51|5
1739620270000|2025-02-15 11:51:10|341.29|339.59|341.34|339.64|341.34|339.64|341.29|339.59|3
1739620280000|2025-02-15 11:51:20|341.35|339.65|341.41|339.71|341.41|339.71|341.35|339.65|6
1739620290000|2025-02-15 11:51:30|341.45|339.75|341.44|339.74|341.45|339.75|341.44|339.74|4
1739620300000|2025-02-15 11:51:40|341.47|339.77|341.48|339.78|341.48|339.78|341.44|339.74|5
1739620310000|2025-02-15 11:51:50|341.49|339.79|341.53|339.83|341.54|339.84|341.49|339.79|4
1739620320000|2025-02-15 11:52:00|341.54|339.84|341.54|339.84|341.57|339.87|341.54|339.84|3
1739620330000|2025-02-15 11:52:10|341.53|339.83|341.47|339.77|341.53|339.83|341.47|339.77|10
1739620340000|2025-02-15 11:52:20|341.48|339.78|341.63|339.93|341.63|339.93|341.48|339.78|11
1739620350000|2025-02-15 11:52:30|341.64|339.94|341.65|339.95|341.65|339.95|341.64|339.94|2
1739620360000|2025-02-15 11:52:40|341.66|339.96|341.68|339.98|341.69|339.99|341.66|339.96|3
1739620370000|2025-02-15 11:52:50|341.67|339.97|341.58|339.88|341.67|339.97|341.58|339.88|6
1739620380000|2025-02-15 11:53:00|341.57|339.87|341.56|339.86|341.6|339.9|341.56|339.86|8
1739620390000|2025-02-15 11:53:10|341.53|339.83|341.51|339.81|341.53|339.83|341.46|339.76|9
1739620400000|2025-02-15 11:53:20|341.52|339.82|341.53|339.83|341.55|339.85|341.52|339.82|4
1739620420000|2025-02-15 11:53:40|341.52|339.82|341.56|339.86|341.56|339.86|341.52|339.82|5
1739620430000|2025-02-15 11:53:50|341.55|339.85|341.55|339.85|341.59|339.89|341.55|339.85|6
1739620440000|2025-02-15 11:54:00|341.54|339.84|341.54|339.84|341.58|339.88|341.53|339.83|7
1739620450000|2025-02-15 11:54:10|341.55|339.85|341.61|339.91|341.61|339.91|341.55|339.85|3
1739620460000|2025-02-15 11:54:20|341.64|339.94|341.77|340.07|341.77|340.07|341.64|339.94|9
1739620470000|2025-02-15 11:54:30|341.76|340.06|341.75|340.05|341.76|340.06|341.75|340.05|2
1739620480000|2025-02-15 11:54:40|341.81|340.11|341.81|340.11|341.81|340.11|341.8|340.1|3
1739620500000|2025-02-15 11:55:00|341.8|340.1|341.8|340.1|341.8|340.1|341.8|340.1|1
1739620510000|2025-02-15 11:55:10|341.79|340.09|341.69|339.99|341.79|340.09|341.69|339.99|8
1739620520000|2025-02-15 11:55:20|341.67|339.97|341.63|339.93|341.67|339.97|341.63|339.93|4
1739620530000|2025-02-15 11:55:30|341.62|339.92|341.61|339.91|341.64|339.94|341.59|339.89|9
1739620550000|2025-02-15 11:55:50|341.62|339.92|341.64|339.94|341.65|339.95|341.62|339.92|3
1739620560000|2025-02-15 11:56:00|341.63|339.93|341.5|339.8|341.63|339.93|341.5|339.8|10
1739620570000|2025-02-15 11:56:10|341.55|339.85|341.53|339.83|341.55|339.85|341.53|339.83|2
1739620580000|2025-02-15 11:56:20|341.54|339.84|341.64|339.94|341.65|339.95|341.54|339.84|14
1739620590000|2025-02-15 11:56:30|341.62|339.92|341.49|339.79|341.62|339.92|341.49|339.79|7
1739620600000|2025-02-15 11:56:40|341.5|339.8|341.5|339.8|341.5|339.8|341.5|339.8|1
1739620610000|2025-02-15 11:56:50|341.51|339.81|341.51|339.81|341.51|339.81|341.51|339.81|1
1739620620000|2025-02-15 11:57:00|341.53|339.83|341.53|339.83|341.58|339.88|341.53|339.83|7
1739620630000|2025-02-15 11:57:10|341.52|339.82|341.4|339.7|341.52|339.82|341.37|339.67|8
1739620640000|2025-02-15 11:57:20|341.41|339.71|341.42|339.72|341.42|339.72|341.41|339.71|2
1739620650000|2025-02-15 11:57:30|341.4|339.7|341.37|339.67|341.4|339.7|341.37|339.67|3
1739620660000|2025-02-15 11:57:40|341.42|339.72|341.45|339.75|341.45|339.75|341.42|339.72|4
1739620680000|2025-02-15 11:58:00|341.44|339.74|341.43|339.73|341.44|339.74|341.43|339.73|2
1739620690000|2025-02-15 11:58:10|341.41|339.71|341.46|339.76|341.46|339.76|341.39|339.69|4
1739620700000|2025-02-15 11:58:20|341.45|339.75|341.47|339.77|341.47|339.77|341.4|339.7|9
1739620710000|2025-02-15 11:58:30|341.46|339.76|341.41|339.71|341.46|339.76|341.41|339.71|6
1739620720000|2025-02-15 11:58:40|341.46|339.76|341.44|339.74|341.46|339.76|341.44|339.74|3
1739620730000|2025-02-15 11:58:50|341.43|339.73|341.33|339.63|341.43|339.73|341.33|339.63|7
1739620740000|2025-02-15 11:59:00|341.32|339.62|341.34|339.64|341.34|339.64|341.29|339.59|6
1739620750000|2025-02-15 11:59:10|341.33|339.63|341.27|339.57|341.33|339.63|341.27|339.57|6
1739620760000|2025-02-15 11:59:20|341.31|339.61|341.3|339.6|341.31|339.61|341.28|339.58|6
1739620770000|2025-02-15 11:59:30|341.29|339.59|341.28|339.58|341.29|339.59|341.28|339.58|2
1739620780000|2025-02-15 11:59:40|341.29|339.59|341.33|339.63|341.35|339.65|341.29|339.59|5
1739620790000|2025-02-15 11:59:50|341.32|339.62|341.3|339.6|341.32|339.62|341.29|339.59|4
1739620800000|2025-02-15 12:00:00|341.31|339.61|341.52|339.82|341.54|339.84|341.31|339.61|15
1739620810000|2025-02-15 12:00:10|341.51|339.81|341.16|339.46|341.51|339.81|341.16|339.46|24
1739620820000|2025-02-15 12:00:20|341.14|339.44|341.12|339.42|341.15|339.45|341.1|339.4|14
1739620830000|2025-02-15 12:00:30|341.11|339.41|341.13|339.43|341.14|339.44|341.09|339.39|7
1739620840000|2025-02-15 12:00:40|341.11|339.41|341.12|339.42|341.13|339.43|341.08|339.38|7
1739620850000|2025-02-15 12:00:50|341.11|339.41|341.11|339.41|341.14|339.44|341.1|339.4|9
1739620860000|2025-02-15 12:01:00|341.19|339.49|341.31|339.61|341.31|339.61|341.19|339.49|11
1739620870000|2025-02-15 12:01:10|341.3|339.6|341.39|339.69|341.39|339.69|341.29|339.59|8
1739620880000|2025-02-15 12:01:20|341.38|339.68|341.47|339.77|341.48|339.78|341.37|339.67|13
1739620890000|2025-02-15 12:01:30|341.46|339.76|341.54|339.84|341.55|339.85|341.46|339.76|8
1739620900000|2025-02-15 12:01:40|341.55|339.85|341.71|340.01|341.71|340.01|341.55|339.85|9
1739620910000|2025-02-15 12:01:50|341.7|340|341.72|340.02|341.77|340.07|341.69|339.99|4
1739620920000|2025-02-15 12:02:00|341.71|340.01|341.53|339.83|341.77|340.07|341.53|339.83|15
1739620930000|2025-02-15 12:02:10|341.52|339.82|341.65|339.95|341.71|340.01|341.52|339.82|16
1739620940000|2025-02-15 12:02:20|341.66|339.96|341.66|339.96|341.72|340.02|341.66|339.96|7
1739620950000|2025-02-15 12:02:30|341.65|339.95|341.67|339.97|341.69|339.99|341.65|339.95|4
1739620960000|2025-02-15 12:02:40|341.66|339.96|341.66|339.96|341.7|340|341.66|339.96|8
1739620970000|2025-02-15 12:02:50|341.65|339.95|341.61|339.91|341.65|339.95|341.61|339.91|5
1739620980000|2025-02-15 12:03:00|341.6|339.9|341.45|339.75|341.6|339.9|341.41|339.71|14
1739620990000|2025-02-15 12:03:10|341.43|339.73|341.44|339.74|341.44|339.74|341.39|339.69|9
1739621000000|2025-02-15 12:03:20|341.45|339.75|341.54|339.84|341.55|339.85|341.45|339.75|6
1739621010000|2025-02-15 12:03:30|341.55|339.85|341.52|339.82|341.55|339.85|341.49|339.79|7
1739621020000|2025-02-15 12:03:40|341.55|339.85|341.6|339.9|341.62|339.92|341.55|339.85|7
1739621030000|2025-02-15 12:03:50|341.59|339.89|341.62|339.92|341.62|339.92|341.59|339.89|4
1739621040000|2025-02-15 12:04:00|341.63|339.93|341.73|340.03|341.75|340.05|341.63|339.93|11
1739621050000|2025-02-15 12:04:10|341.74|340.04|341.77|340.07|341.77|340.07|341.74|340.04|3
1739621060000|2025-02-15 12:04:20|341.78|340.08|341.9|340.2|341.9|340.2|341.78|340.08|6
1739621070000|2025-02-15 12:04:30|341.92|340.22|342.02|340.32|342.02|340.32|341.92|340.22|8
1739621080000|2025-02-15 12:04:40|342.03|340.33|342.04|340.34|342.04|340.34|341.99|340.29|5
1739621090000|2025-02-15 12:04:50|342.02|340.32|341.98|340.28|342.02|340.32|341.98|340.28|4
1739621100000|2025-02-15 12:05:00|341.95|340.25|341.95|340.25|341.96|340.26|341.82|340.12|19
1739621110000|2025-02-15 12:05:10|341.94|340.24|341.95|340.25|341.96|340.26|341.91|340.21|10
1739621120000|2025-02-15 12:05:20|341.98|340.28|342.05|340.35|342.05|340.35|341.98|340.28|6
1739621130000|2025-02-15 12:05:30|342.07|340.37|342.14|340.44|342.14|340.44|342.07|340.37|7
1739621140000|2025-02-15 12:05:40|342.15|340.45|342.13|340.43|342.18|340.48|342.13|340.43|5
1739621150000|2025-02-15 12:05:50|342.1|340.4|342.04|340.34|342.1|340.4|342.01|340.31|9
1739621160000|2025-02-15 12:06:00|342.05|340.35|342.06|340.36|342.06|340.36|342.05|340.35|4
1739621170000|2025-02-15 12:06:10|342.11|340.41|342.01|340.31|342.12|340.42|342|340.3|11
1739621180000|2025-02-15 12:06:20|342|340.3|341.94|340.24|342|340.3|341.91|340.21|12
1739621190000|2025-02-15 12:06:30|341.93|340.23|341.96|340.26|341.96|340.26|341.93|340.23|5
1739621200000|2025-02-15 12:06:40|341.97|340.27|341.91|340.21|342.02|340.32|341.91|340.21|7
1739621210000|2025-02-15 12:06:50|341.9|340.2|341.94|340.24|341.96|340.26|341.9|340.2|8
1739621220000|2025-02-15 12:07:00|341.93|340.23|341.94|340.24|341.96|340.26|341.91|340.21|9
1739621230000|2025-02-15 12:07:10|341.95|340.25|342.1|340.4|342.1|340.4|341.95|340.25|6
1739621240000|2025-02-15 12:07:20|342.11|340.41|342.13|340.43|342.16|340.46|342.11|340.41|6
1739621250000|2025-02-15 12:07:30|342.14|340.44|342.12|340.42|342.14|340.44|342.1|340.4|5
1739621260000|2025-02-15 12:07:40|342.16|340.46|342.11|340.41|342.16|340.46|342.11|340.41|7
1739621270000|2025-02-15 12:07:50|342.1|340.4|342.11|340.41|342.13|340.43|342.1|340.4|4
1739621280000|2025-02-15 12:08:00|342.1|340.4|342|340.3|342.1|340.4|342|340.3|9
1739621290000|2025-02-15 12:08:10|341.99|340.29|342.14|340.44|342.15|340.45|341.99|340.29|12
1739621300000|2025-02-15 12:08:20|342.15|340.45|342.18|340.48|342.19|340.49|342.14|340.44|7
1739621310000|2025-02-15 12:08:30|342.17|340.47|342.18|340.48|342.18|340.48|342.15|340.45|6
1739621320000|2025-02-15 12:08:40|342.17|340.47|342.22|340.52|342.22|340.52|342.17|340.47|2
1739621330000|2025-02-15 12:08:50|342.21|340.51|342.13|340.43|342.21|340.51|342.13|340.43|7
1739621340000|2025-02-15 12:09:00|342.12|340.42|342.17|340.47|342.19|340.49|342.12|340.42|9
1739621350000|2025-02-15 12:09:10|342.16|340.46|342.21|340.51|342.22|340.52|342.16|340.46|6
1739621360000|2025-02-15 12:09:20|342.22|340.52|342.04|340.34|342.22|340.52|342.04|340.34|12
1739621370000|2025-02-15 12:09:30|342.05|340.35|342.05|340.35|342.05|340.35|342.05|340.35|1
1739621380000|2025-02-15 12:09:40|342.09|340.39|342.11|340.41|342.12|340.42|342.09|340.39|5
1739621390000|2025-02-15 12:09:50|342.1|340.4|342.13|340.43|342.14|340.44|342.1|340.4|4
1739621400000|2025-02-15 12:10:00|342.12|340.42|342.11|340.41|342.16|340.46|342.09|340.39|7
1739621410000|2025-02-15 12:10:10|342.1|340.4|342.04|340.34|342.15|340.45|342.04|340.34|10
1739621420000|2025-02-15 12:10:20|342.03|340.33|341.96|340.26|342.03|340.33|341.96|340.26|7
1739621430000|2025-02-15 12:10:30|341.92|340.22|341.87|340.17|341.92|340.22|341.87|340.17|8
1739621440000|2025-02-15 12:10:40|341.86|340.16|341.95|340.25|341.95|340.25|341.86|340.16|7
1739621450000|2025-02-15 12:10:50|341.98|340.28|341.98|340.28|342.02|340.32|341.98|340.28|7
1739621460000|2025-02-15 12:11:00|341.97|340.27|341.96|340.26|342.01|340.31|341.96|340.26|4
1739621470000|2025-02-15 12:11:10|341.93|340.23|341.92|340.22|341.93|340.23|341.91|340.21|4
1739621480000|2025-02-15 12:11:20|341.93|340.23|341.99|340.29|342.02|340.32|341.93|340.23|8
1739621490000|2025-02-15 12:11:30|342.03|340.33|342.09|340.39|342.09|340.39|342.03|340.33|5
1739621500000|2025-02-15 12:11:40|342.1|340.4|342.07|340.37|342.1|340.4|342.06|340.36|5
1739621510000|2025-02-15 12:11:50|342.1|340.4|342.05|340.35|342.11|340.41|342.05|340.35|7
1739621520000|2025-02-15 12:12:00|342.02|340.32|341.96|340.26|342.02|340.32|341.96|340.26|11
1739621530000|2025-02-15 12:12:10|341.95|340.25|341.92|340.22|341.95|340.25|341.92|340.22|4
1739621540000|2025-02-15 12:12:20|341.91|340.21|341.8|340.1|341.91|340.21|341.8|340.1|8
1739621550000|2025-02-15 12:12:30|341.81|340.11|341.95|340.25|341.95|340.25|341.81|340.11|11
1739621560000|2025-02-15 12:12:40|341.94|340.24|341.88|340.18|341.94|340.24|341.88|340.18|5
1739621570000|2025-02-15 12:12:50|341.89|340.19|341.94|340.24|341.95|340.25|341.89|340.19|4
1739621580000|2025-02-15 12:13:00|341.93|340.23|341.79|340.09|341.93|340.23|341.79|340.09|11
1739621590000|2025-02-15 12:13:10|341.75|340.05|341.73|340.03|341.75|340.05|341.73|340.03|3
1739621600000|2025-02-15 12:13:20|341.74|340.04|341.73|340.03|341.76|340.06|341.73|340.03|5
1739621610000|2025-02-15 12:13:30|341.72|340.02|341.75|340.05|341.75|340.05|341.69|339.99|7
1739621620000|2025-02-15 12:13:40|341.74|340.04|341.7|340|341.74|340.04|341.7|340|4
1739621630000|2025-02-15 12:13:50|341.69|339.99|341.73|340.03|341.73|340.03|341.69|339.99|3
1739621640000|2025-02-15 12:14:00|341.74|340.04|341.7|340|341.74|340.04|341.7|340|9
1739621650000|2025-02-15 12:14:10|341.69|339.99|341.74|340.04|341.74|340.04|341.68|339.98|4
1739621660000|2025-02-15 12:14:20|341.73|340.03|341.66|339.96|341.73|340.03|341.66|339.96|7
1739621670000|2025-02-15 12:14:30|341.65|339.95|341.62|339.92|341.65|339.95|341.62|339.92|4
1739621680000|2025-02-15 12:14:40|341.66|339.96|341.62|339.92|341.66|339.96|341.62|339.92|4
1739621690000|2025-02-15 12:14:50|341.61|339.91|341.63|339.93|341.63|339.93|341.58|339.88|8
1739621700000|2025-02-15 12:15:00|341.64|339.94|341.64|339.94|341.64|339.94|341.64|339.94|1
1739621710000|2025-02-15 12:15:10|341.65|339.95|341.67|339.97|341.67|339.97|341.65|339.95|3
1739621720000|2025-02-15 12:15:20|341.7|340|341.59|339.89|341.72|340.02|341.58|339.88|11
1739621730000|2025-02-15 12:15:30|341.58|339.88|341.51|339.81|341.59|339.89|341.51|339.81|7
1739621740000|2025-02-15 12:15:40|341.5|339.8|341.39|339.69|341.5|339.8|341.38|339.68|10
1739621750000|2025-02-15 12:15:50|341.38|339.68|341.42|339.72|341.43|339.73|341.38|339.68|4
1739621760000|2025-02-15 12:16:00|341.37|339.67|341.41|339.71|341.41|339.71|341.34|339.64|9
1739621770000|2025-02-15 12:16:10|341.42|339.72|341.44|339.74|341.47|339.77|341.4|339.7|11
1739621780000|2025-02-15 12:16:20|341.45|339.75|341.33|339.63|341.45|339.75|341.33|339.63|10
1739621790000|2025-02-15 12:16:30|341.34|339.64|341.52|339.82|341.55|339.85|341.34|339.64|13
1739621800000|2025-02-15 12:16:40|341.51|339.81|341.55|339.85|341.55|339.85|341.51|339.81|3
1739621830000|2025-02-15 12:17:10|341.53|339.83|341.6|339.9|341.6|339.9|341.42|339.72|14
1739621840000|2025-02-15 12:17:20|341.64|339.94|341.54|339.84|341.64|339.94|341.54|339.84|7
1739621850000|2025-02-15 12:17:30|341.53|339.83|341.54|339.84|341.56|339.86|341.51|339.81|11
1739621860000|2025-02-15 12:17:40|341.53|339.83|341.64|339.94|341.64|339.94|341.53|339.83|8
1739621870000|2025-02-15 12:17:50|341.65|339.95|341.64|339.94|341.65|339.95|341.64|339.94|2
1739621880000|2025-02-15 12:18:00|341.61|339.91|341.65|339.95|341.65|339.95|341.61|339.91|8
1739621890000|2025-02-15 12:18:10|341.67|339.97|341.73|340.03|341.73|340.03|341.67|339.97|4
1739621900000|2025-02-15 12:18:20|341.72|340.02|341.83|340.13|341.83|340.13|341.72|340.02|7
1739621910000|2025-02-15 12:18:30|341.81|340.11|341.7|340|341.81|340.11|341.68|339.98|12
1739621920000|2025-02-15 12:18:40|341.69|339.99|341.68|339.98|341.69|339.99|341.68|339.98|2
1739621930000|2025-02-15 12:18:50|341.69|339.99|341.74|340.04|341.75|340.05|341.69|339.99|4
1739621940000|2025-02-15 12:19:00|341.73|340.03|341.79|340.09|341.79|340.09|341.73|340.03|7
1739621950000|2025-02-15 12:19:10|341.75|340.05|341.72|340.02|341.75|340.05|341.72|340.02|5
1739621960000|2025-02-15 12:19:20|341.73|340.03|341.8|340.1|341.8|340.1|341.73|340.03|5
1739621970000|2025-02-15 12:19:30|341.79|340.09|341.81|340.11|341.81|340.11|341.72|340.02|9
1739621980000|2025-02-15 12:19:40|341.87|340.17|341.8|340.1|341.87|340.17|341.79|340.09|10
1739621990000|2025-02-15 12:19:50|341.83|340.13|341.83|340.13|341.86|340.16|341.83|340.13|7
1739622000000|2025-02-15 12:20:00|341.9|340.2|341.97|340.27|342.02|340.32|341.9|340.2|11
1739622010000|2025-02-15 12:20:10|341.96|340.26|341.99|340.29|341.99|340.29|341.91|340.21|7
1739622020000|2025-02-15 12:20:20|341.98|340.28|341.97|340.27|341.98|340.28|341.97|340.27|4
1739622030000|2025-02-15 12:20:30|341.95|340.25|341.79|340.09|341.95|340.25|341.78|340.08|11
1739622040000|2025-02-15 12:20:40|341.86|340.16|341.88|340.18|341.91|340.21|341.86|340.16|12
1739622050000|2025-02-15 12:20:50|341.89|340.19|341.92|340.22|341.92|340.22|341.87|340.17|6
1739622060000|2025-02-15 12:21:00|341.93|340.23|342|340.3|342.01|340.31|341.92|340.22|8
1739622070000|2025-02-15 12:21:10|341.99|340.29|342.01|340.31|342.04|340.34|341.97|340.27|8
1739622080000|2025-02-15 12:21:20|342|340.3|341.95|340.25|342|340.3|341.95|340.25|8
1739622090000|2025-02-15 12:21:30|341.94|340.24|341.91|340.21|341.94|340.24|341.89|340.19|6
1739622100000|2025-02-15 12:21:40|341.9|340.2|341.85|340.15|341.91|340.21|341.85|340.15|10
1739622110000|2025-02-15 12:21:50|341.86|340.16|341.89|340.19|341.9|340.2|341.85|340.15|8
1739622120000|2025-02-15 12:22:00|341.88|340.18|341.85|340.15|341.94|340.24|341.85|340.15|12
1739622130000|2025-02-15 12:22:10|341.84|340.14|341.91|340.21|341.94|340.24|341.84|340.14|8
1739622140000|2025-02-15 12:22:20|341.9|340.2|341.86|340.16|341.96|340.26|341.86|340.16|10
1739622150000|2025-02-15 12:22:30|341.85|340.15|341.89|340.19|341.9|340.2|341.85|340.15|3
1739622160000|2025-02-15 12:22:40|341.88|340.18|341.84|340.14|341.88|340.18|341.84|340.14|5
1739622170000|2025-02-15 12:22:50|341.83|340.13|341.83|340.13|341.9|340.2|341.83|340.13|5
1739622180000|2025-02-15 12:23:00|341.84|340.14|341.83|340.13|341.9|340.2|341.83|340.13|9
1739622190000|2025-02-15 12:23:10|341.82|340.12|341.76|340.06|341.89|340.19|341.76|340.06|12
1739622200000|2025-02-15 12:23:20|341.75|340.05|341.73|340.03|341.75|340.05|341.68|339.98|9
1739622210000|2025-02-15 12:23:30|341.72|340.02|341.65|339.95|341.72|340.02|341.65|339.95|8
1739622220000|2025-02-15 12:23:40|341.64|339.94|341.59|339.89|341.64|339.94|341.58|339.88|7
1739622230000|2025-02-15 12:23:50|341.65|339.95|341.72|340.02|341.73|340.03|341.65|339.95|8
1739622240000|2025-02-15 12:24:00|341.78|340.08|341.74|340.04|341.78|340.08|341.74|340.04|11
1739622250000|2025-02-15 12:24:10|341.75|340.05|341.79|340.09|341.81|340.11|341.74|340.04|7
1739622260000|2025-02-15 12:24:20|341.78|340.08|341.73|340.03|341.78|340.08|341.73|340.03|5
1739622270000|2025-02-15 12:24:30|341.72|340.02|341.76|340.06|341.79|340.09|341.72|340.02|5
1739622280000|2025-02-15 12:24:40|341.75|340.05|341.68|339.98|341.76|340.06|341.68|339.98|5
1739622290000|2025-02-15 12:24:50|341.67|339.97|341.58|339.88|341.67|339.97|341.57|339.87|9
1739622300000|2025-02-15 12:25:00|341.57|339.87|341.57|339.87|341.58|339.88|341.48|339.78|9
1739622310000|2025-02-15 12:25:10|341.56|339.86|341.58|339.88|341.58|339.88|341.5|339.8|10
1739622320000|2025-02-15 12:25:20|341.67|339.97|341.65|339.95|341.67|339.97|341.65|339.95|11
1739622330000|2025-02-15 12:25:30|341.64|339.94|341.82|340.12|341.83|340.13|341.64|339.94|14
1739622340000|2025-02-15 12:25:40|341.83|340.13|341.78|340.08|341.83|340.13|341.76|340.06|8
1739622350000|2025-02-15 12:25:50|341.77|340.07|341.77|340.07|341.78|340.08|341.77|340.07|3
1739622360000|2025-02-15 12:26:00|341.76|340.06|341.75|340.05|341.76|340.06|341.75|340.05|2
1739622370000|2025-02-15 12:26:10|341.73|340.03|341.66|339.96|341.73|340.03|341.64|339.94|13
1739622380000|2025-02-15 12:26:20|341.65|339.95|341.71|340.01|341.76|340.06|341.65|339.95|9
1739622390000|2025-02-15 12:26:30|341.72|340.02|341.67|339.97|341.73|340.03|341.66|339.96|13
1739622400000|2025-02-15 12:26:40|341.71|340.01|341.68|339.98|341.74|340.04|341.68|339.98|8
1739622410000|2025-02-15 12:26:50|341.67|339.97|341.75|340.05|341.76|340.06|341.66|339.96|9
1739622420000|2025-02-15 12:27:00|341.74|340.04|341.77|340.07|341.78|340.08|341.73|340.03|4
1739622430000|2025-02-15 12:27:10|341.76|340.06|341.86|340.16|341.88|340.18|341.76|340.06|10
1739622440000|2025-02-15 12:27:20|341.85|340.15|341.88|340.18|341.9|340.2|341.85|340.15|8
1739622450000|2025-02-15 12:27:30|341.87|340.17|341.87|340.17|341.93|340.23|341.87|340.17|5
1739622460000|2025-02-15 12:27:40|341.88|340.18|341.87|340.17|341.93|340.23|341.87|340.17|6
1739622470000|2025-02-15 12:27:50|341.88|340.18|341.9|340.2|341.93|340.23|341.87|340.17|6
1739622480000|2025-02-15 12:28:00|341.89|340.19|341.96|340.26|342|340.3|341.89|340.19|10
1739622490000|2025-02-15 12:28:10|341.97|340.27|342.1|340.4|342.11|340.41|341.97|340.27|10
1739622500000|2025-02-15 12:28:20|342.09|340.39|342.06|340.36|342.09|340.39|342.06|340.36|6
1739622510000|2025-02-15 12:28:30|342.16|340.46|342.12|340.42|342.16|340.46|342.11|340.41|8
1739622520000|2025-02-15 12:28:40|342.17|340.47|342.14|340.44|342.17|340.47|342.14|340.44|4
1739622530000|2025-02-15 12:28:50|342.13|340.43|342.13|340.43|342.13|340.43|342.12|340.42|3
1739622540000|2025-02-15 12:29:00|342.12|340.42|342.14|340.44|342.19|340.49|342.12|340.42|3
1739622550000|2025-02-15 12:29:10|342.15|340.45|342.22|340.52|342.23|340.53|342.15|340.45|8
1739622560000|2025-02-15 12:29:20|342.21|340.51|342.16|340.46|342.21|340.51|342.16|340.46|5
1739622570000|2025-02-15 12:29:30|342.17|340.47|342.18|340.48|342.18|340.48|342.17|340.47|2
1739622580000|2025-02-15 12:29:40|342.19|340.49|342.17|340.47|342.19|340.49|342.16|340.46|3
1739622590000|2025-02-15 12:29:50|342.18|340.48|342.18|340.48|342.18|340.48|342.18|340.48|1
1739622600000|2025-02-15 12:30:00|342.19|340.49|342.18|340.48|342.19|340.49|342.13|340.43|12
1739622610000|2025-02-15 12:30:10|342.17|340.47|342.16|340.46|342.2|340.5|342.15|340.45|10
1739622620000|2025-02-15 12:30:20|342.17|340.47|341.99|340.29|342.17|340.47|341.99|340.29|7
1739622630000|2025-02-15 12:30:30|341.98|340.28|342.01|340.31|342.04|340.34|341.98|340.28|11
1739622640000|2025-02-15 12:30:40|342.05|340.35|342.05|340.35|342.08|340.38|342.04|340.34|11
1739622650000|2025-02-15 12:30:50|342.04|340.34|341.89|340.19|342.04|340.34|341.89|340.19|12
1739622660000|2025-02-15 12:31:00|341.9|340.2|341.86|340.16|341.9|340.2|341.86|340.16|5
1739622670000|2025-02-15 12:31:10|341.85|340.15|341.8|340.1|341.85|340.15|341.8|340.1|3
1739622680000|2025-02-15 12:31:20|341.79|340.09|341.68|339.98|341.79|340.09|341.68|339.98|5
1739622690000|2025-02-15 12:31:30|341.69|339.99|341.71|340.01|341.76|340.06|341.69|339.99|8
1739622700000|2025-02-15 12:31:40|341.7|340|341.66|339.96|341.7|340|341.66|339.96|4
1739622710000|2025-02-15 12:31:50|341.67|339.97|341.65|339.95|341.67|339.97|341.65|339.95|4
1739622720000|2025-02-15 12:32:00|341.64|339.94|341.57|339.87|341.66|339.96|341.57|339.87|7
1739622730000|2025-02-15 12:32:10|341.56|339.86|341.68|339.98|341.69|339.99|341.56|339.86|12
1739622740000|2025-02-15 12:32:20|341.71|340.01|341.8|340.1|341.81|340.11|341.71|340.01|10
1739622750000|2025-02-15 12:32:30|341.79|340.09|341.9|340.2|341.9|340.2|341.73|340.03|11
1739622760000|2025-02-15 12:32:40|341.92|340.22|341.88|340.18|341.92|340.22|341.88|340.18|5
1739622770000|2025-02-15 12:32:50|341.87|340.17|341.92|340.22|341.94|340.24|341.87|340.17|5
1739622780000|2025-02-15 12:33:00|341.91|340.21|341.9|340.2|341.99|340.29|341.9|340.2|14
1739622790000|2025-02-15 12:33:10|341.88|340.18|341.75|340.05|341.88|340.18|341.75|340.05|9
1739622800000|2025-02-15 12:33:20|341.74|340.04|341.59|339.89|341.74|340.04|341.59|339.89|12
1739622810000|2025-02-15 12:33:30|341.58|339.88|341.5|339.8|341.58|339.88|341.5|339.8|8
1739622820000|2025-02-15 12:33:40|341.49|339.79|341.64|339.94|341.65|339.95|341.47|339.77|16
1739622830000|2025-02-15 12:33:50|341.63|339.93|341.61|339.91|341.66|339.96|341.58|339.88|14
1739622840000|2025-02-15 12:34:00|341.6|339.9|341.61|339.91|341.61|339.91|341.59|339.89|6
1739622850000|2025-02-15 12:34:10|341.65|339.95|341.65|339.95|341.65|339.95|341.65|339.95|1
1739622860000|2025-02-15 12:34:20|341.64|339.94|341.59|339.89|341.66|339.96|341.59|339.89|9
1739622870000|2025-02-15 12:34:30|341.66|339.96|341.56|339.86|341.69|339.99|341.56|339.86|17
1739622880000|2025-02-15 12:34:40|341.55|339.85|341.61|339.91|341.62|339.92|341.55|339.85|9
1739622890000|2025-02-15 12:34:50|341.6|339.9|341.67|339.97|341.67|339.97|341.59|339.89|3
1739622900000|2025-02-15 12:35:00|341.66|339.96|341.51|339.81|341.66|339.96|341.51|339.81|11
1739622910000|2025-02-15 12:35:10|341.48|339.78|341.39|339.69|341.48|339.78|341.38|339.68|10
1739622920000|2025-02-15 12:35:20|341.38|339.68|341.47|339.77|341.49|339.79|341.38|339.68|8
1739622930000|2025-02-15 12:35:30|341.48|339.78|341.44|339.74|341.48|339.78|341.38|339.68|8
1739622940000|2025-02-15 12:35:40|341.45|339.75|341.49|339.79|341.52|339.82|341.45|339.75|9
1739622950000|2025-02-15 12:35:50|341.48|339.78|341.48|339.78|341.56|339.86|341.48|339.78|8
1739622960000|2025-02-15 12:36:00|341.49|339.79|341.4|339.7|341.49|339.79|341.39|339.69|8
1739622970000|2025-02-15 12:36:10|341.39|339.69|341.42|339.72|341.46|339.76|341.37|339.67|11
1739622980000|2025-02-15 12:36:20|341.41|339.71|341.38|339.68|341.41|339.71|341.34|339.64|12
1739622990000|2025-02-15 12:36:30|341.37|339.67|341.4|339.7|341.41|339.71|341.34|339.64|9
1739623000000|2025-02-15 12:36:40|341.39|339.69|341.28|339.58|341.39|339.69|341.28|339.58|10
1739623010000|2025-02-15 12:36:50|341.29|339.59|341.85|340.15|341.91|340.21|341.29|339.59|23
1739623020000|2025-02-15 12:37:00|341.84|340.14|341.68|339.98|341.84|340.14|341.55|339.85|15
1739623030000|2025-02-15 12:37:10|341.67|339.97|341.66|339.96|341.68|339.98|341.59|339.89|16
1739623040000|2025-02-15 12:37:20|341.65|339.95|341.91|340.21|341.92|340.22|341.62|339.92|15
1739623050000|2025-02-15 12:37:30|341.9|340.2|341.87|340.17|341.9|340.2|341.86|340.16|10
1739623060000|2025-02-15 12:37:40|341.86|340.16|341.9|340.2|341.92|340.22|341.86|340.16|8
1739623070000|2025-02-15 12:37:50|341.99|340.29|341.88|340.18|341.99|340.29|341.88|340.18|11
1739623080000|2025-02-15 12:38:00|341.89|340.19|342.01|340.31|342.01|340.31|341.88|340.18|15
1739623090000|2025-02-15 12:38:10|342|340.3|341.99|340.29|342|340.3|341.99|340.29|4
1739623100000|2025-02-15 12:38:20|341.97|340.27|341.62|339.92|341.99|340.29|341.62|339.92|16
1739623110000|2025-02-15 12:38:30|341.61|339.91|341.66|339.96|341.66|339.96|341.59|339.89|7
1739623120000|2025-02-15 12:38:40|341.67|339.97|341.68|339.98|341.7|340|341.65|339.95|9
1739623130000|2025-02-15 12:38:50|341.69|339.99|341.69|339.99|341.74|340.04|341.69|339.99|6
1739623140000|2025-02-15 12:39:00|341.72|340.02|341.76|340.06|341.79|340.09|341.72|340.02|8
1739623150000|2025-02-15 12:39:10|341.72|340.02|341.66|339.96|341.72|340.02|341.59|339.89|18
1739623160000|2025-02-15 12:39:20|341.65|339.95|341.64|339.94|341.67|339.97|341.58|339.88|12
1739623170000|2025-02-15 12:39:30|341.63|339.93|341.62|339.92|341.69|339.99|341.58|339.88|13
1739623180000|2025-02-15 12:39:40|341.65|339.95|341.49|339.79|341.65|339.95|341.46|339.76|10
1739623190000|2025-02-15 12:39:50|341.5|339.8|341.48|339.78|341.5|339.8|341.47|339.77|5
1739623200000|2025-02-15 12:40:00|341.49|339.79|341.32|339.62|341.49|339.79|341.32|339.62|13
1739623210000|2025-02-15 12:40:10|341.31|339.61|341.29|339.59|341.31|339.61|341.29|339.59|3
1739623220000|2025-02-15 12:40:20|341.28|339.58|341.34|339.64|341.37|339.67|341.18|339.48|16
1739623230000|2025-02-15 12:40:30|341.33|339.63|341.36|339.66|341.39|339.69|341.33|339.63|12
1739623240000|2025-02-15 12:40:40|341.35|339.65|341.28|339.58|341.35|339.65|341.27|339.57|8
1739623250000|2025-02-15 12:40:50|341.27|339.57|341.27|339.57|341.27|339.57|341.27|339.57|1
1739623260000|2025-02-15 12:41:00|341.21|339.51|341.16|339.46|341.21|339.51|341.16|339.46|7
1739623270000|2025-02-15 12:41:10|341.15|339.45|341.09|339.39|341.15|339.45|341.09|339.39|6
1739623280000|2025-02-15 12:41:20|341.15|339.45|341.26|339.56|341.26|339.56|341.11|339.41|12
1739623290000|2025-02-15 12:41:30|341.27|339.57|341|339.3|341.27|339.57|341|339.3|12
1739623300000|2025-02-15 12:41:40|341.01|339.31|340.99|339.29|341.06|339.36|340.99|339.29|5
1739623310000|2025-02-15 12:41:50|340.97|339.27|340.99|339.29|341.01|339.31|340.95|339.25|8
1739623320000|2025-02-15 12:42:00|340.98|339.28|340.95|339.25|340.98|339.28|340.95|339.25|6
1739623330000|2025-02-15 12:42:10|341|339.3|340.96|339.26|341.05|339.35|340.96|339.26|12
1739623340000|2025-02-15 12:42:20|340.97|339.27|341.11|339.41|341.12|339.42|340.96|339.26|11
1739623350000|2025-02-15 12:42:30|341.1|339.4|340.97|339.27|341.1|339.4|340.97|339.27|11
1739623360000|2025-02-15 12:42:40|340.95|339.25|340.92|339.22|340.95|339.25|340.92|339.22|3
1739623370000|2025-02-15 12:42:50|340.91|339.21|340.92|339.22|340.93|339.23|340.9|339.2|4
1739623380000|2025-02-15 12:43:00|340.91|339.21|340.91|339.21|340.95|339.25|340.9|339.2|5
1739623390000|2025-02-15 12:43:10|340.9|339.2|341|339.3|341.01|339.31|340.9|339.2|11
1739623400000|2025-02-15 12:43:20|340.99|339.29|341|339.3|341|339.3|340.98|339.28|4
1739623420000|2025-02-15 12:43:40|340.95|339.25|340.92|339.22|340.95|339.25|340.92|339.22|4
1739623430000|2025-02-15 12:43:50|340.91|339.21|340.96|339.26|340.97|339.27|340.91|339.21|3
1739623440000|2025-02-15 12:44:00|340.97|339.27|340.95|339.25|340.97|339.27|340.95|339.25|3
1739623450000|2025-02-15 12:44:10|340.94|339.24|340.92|339.22|340.94|339.24|340.92|339.22|3
1739623460000|2025-02-15 12:44:20|340.91|339.21|340.9|339.2|340.92|339.22|340.9|339.2|7
1739623470000|2025-02-15 12:44:30|340.89|339.19|340.91|339.21|340.91|339.21|340.88|339.18|4
1739623480000|2025-02-15 12:44:40|340.9|339.2|340.94|339.24|340.96|339.26|340.9|339.2|5
1739623490000|2025-02-15 12:44:50|340.93|339.23|340.88|339.18|340.93|339.23|340.88|339.18|6
1739623500000|2025-02-15 12:45:00|340.92|339.22|340.62|338.92|340.92|339.22|340.62|338.92|12
1739623510000|2025-02-15 12:45:10|340.61|338.91|340.66|338.96|340.68|338.98|340.61|338.91|10
1739623520000|2025-02-15 12:45:20|340.62|338.92|340.59|338.89|340.62|338.92|340.59|338.89|4
1739623530000|2025-02-15 12:45:30|340.61|338.91|340.64|338.94|340.68|338.98|340.61|338.91|7
1739623540000|2025-02-15 12:45:40|340.63|338.93|340.64|338.94|340.67|338.97|340.63|338.93|5
1739623550000|2025-02-15 12:45:50|340.63|338.93|340.56|338.86|340.63|338.93|340.53|338.83|8
1739623560000|2025-02-15 12:46:00|340.57|338.87|340.62|338.92|340.63|338.93|340.56|338.86|9
1739623570000|2025-02-15 12:46:10|340.65|338.95|340.69|338.99|340.7|339|340.64|338.94|10
1739623580000|2025-02-15 12:46:20|340.7|339|340.68|338.98|340.7|339|340.64|338.94|11
1739623590000|2025-02-15 12:46:30|340.69|338.99|340.58|338.88|340.69|338.99|340.58|338.88|9
1739623600000|2025-02-15 12:46:40|340.59|338.89|340.61|338.91|340.62|338.92|340.59|338.89|4
1739623610000|2025-02-15 12:46:50|340.6|338.9|340.53|338.83|340.6|338.9|340.53|338.83|4
1739623620000|2025-02-15 12:47:00|340.52|338.82|340.42|338.72|340.52|338.82|340.42|338.72|8
1739623630000|2025-02-15 12:47:10|340.43|338.73|340.55|338.85|340.57|338.87|340.43|338.73|10
1739623640000|2025-02-15 12:47:20|340.58|338.88|340.6|338.9|340.63|338.93|340.57|338.87|12
1739623650000|2025-02-15 12:47:30|340.61|338.91|340.68|338.98|340.68|338.98|340.61|338.91|8
1739623660000|2025-02-15 12:47:40|340.72|339.02|340.68|338.98|340.72|339.02|340.68|338.98|7
1739623670000|2025-02-15 12:47:50|340.71|339.01|340.59|338.89|340.71|339.01|340.59|338.89|8
1739623680000|2025-02-15 12:48:00|340.56|338.86|340.79|339.09|340.8|339.1|340.54|338.84|15
1739623690000|2025-02-15 12:48:10|340.78|339.08|340.74|339.04|340.78|339.08|340.74|339.04|4
1739623700000|2025-02-15 12:48:20|340.75|339.05|340.76|339.06|340.76|339.06|340.75|339.05|2
1739623710000|2025-02-15 12:48:30|340.75|339.05|340.8|339.1|340.82|339.12|340.75|339.05|7
1739623720000|2025-02-15 12:48:40|340.78|339.08|340.84|339.14|340.9|339.2|340.78|339.08|10
1739623730000|2025-02-15 12:48:50|340.83|339.13|340.82|339.12|340.83|339.13|340.82|339.12|4
1739623740000|2025-02-15 12:49:00|340.81|339.11|340.74|339.04|340.81|339.11|340.74|339.04|5
1739623750000|2025-02-15 12:49:10|340.73|339.03|340.68|338.98|340.73|339.03|340.67|338.97|5
1739623760000|2025-02-15 12:49:20|340.64|338.94|340.58|338.88|340.64|338.94|340.58|338.88|6
1739623770000|2025-02-15 12:49:30|340.56|338.86|340.55|338.85|340.56|338.86|340.54|338.84|4
1739623780000|2025-02-15 12:49:40|340.54|338.84|340.61|338.91|340.61|338.91|340.54|338.84|7
1739623790000|2025-02-15 12:49:50|340.64|338.94|340.74|339.04|340.74|339.04|340.64|338.94|9
1739623800000|2025-02-15 12:50:00|340.72|339.02|340.62|338.92|340.72|339.02|340.59|338.89|5
1739623810000|2025-02-15 12:50:10|340.58|338.88|340.62|338.92|340.62|338.92|340.58|338.88|7
1739623820000|2025-02-15 12:50:20|340.61|338.91|340.57|338.87|340.61|338.91|340.55|338.85|7
1739623830000|2025-02-15 12:50:30|340.62|338.92|340.63|338.93|340.63|338.93|340.62|338.92|2
1739623840000|2025-02-15 12:50:40|340.65|338.95|340.9|339.2|340.91|339.21|340.65|338.95|17
1739623850000|2025-02-15 12:50:50|340.91|339.21|340.94|339.24|340.94|339.24|340.9|339.2|6
1739623860000|2025-02-15 12:51:00|340.98|339.28|341.04|339.34|341.04|339.34|340.97|339.27|9
1739623870000|2025-02-15 12:51:10|341.05|339.35|341.22|339.52|341.32|339.62|341.05|339.35|18
1739623880000|2025-02-15 12:51:20|341.23|339.53|341.31|339.61|341.31|339.61|341.23|339.53|12
1739623890000|2025-02-15 12:51:30|341.32|339.62|341.29|339.59|341.32|339.62|341.29|339.59|6
1739623900000|2025-02-15 12:51:40|341.33|339.63|341.23|339.53|341.33|339.63|341.23|339.53|8
1739623910000|2025-02-15 12:51:50|341.22|339.52|341.22|339.52|341.22|339.52|341.22|339.52|1
1739623920000|2025-02-15 12:52:00|341.24|339.54|341.22|339.52|341.3|339.6|341.22|339.52|14
1739623930000|2025-02-15 12:52:10|341.21|339.51|341.11|339.41|341.21|339.51|341.1|339.4|8
1739623940000|2025-02-15 12:52:20|341.1|339.4|341.09|339.39|341.11|339.41|341.04|339.34|10
1739623950000|2025-02-15 12:52:30|341.08|339.38|341.03|339.33|341.08|339.38|341.03|339.33|5
1739623960000|2025-02-15 12:52:40|341.04|339.34|341.15|339.45|341.15|339.45|341.04|339.34|11
1739623970000|2025-02-15 12:52:50|341.18|339.48|341.15|339.45|341.18|339.48|341.15|339.45|4
1739623980000|2025-02-15 12:53:00|341.13|339.43|341.14|339.44|341.14|339.44|341.13|339.43|4
1739623990000|2025-02-15 12:53:10|341.12|339.42|341.13|339.43|341.13|339.43|341.12|339.42|2
1739624000000|2025-02-15 12:53:20|341.16|339.46|341.24|339.54|341.24|339.54|341.14|339.44|9
1739624010000|2025-02-15 12:53:30|341.2|339.5|341.19|339.49|341.2|339.5|341.19|339.49|2
1739624020000|2025-02-15 12:53:40|341.2|339.5|341.24|339.54|341.24|339.54|341.2|339.5|4
1739624030000|2025-02-15 12:53:50|341.23|339.53|341.2|339.5|341.23|339.53|341.2|339.5|4
1739624040000|2025-02-15 12:54:00|341.18|339.48|341.24|339.54|341.24|339.54|341.18|339.48|5
1739624050000|2025-02-15 12:54:10|341.25|339.55|341.32|339.62|341.34|339.64|341.25|339.55|8
1739624060000|2025-02-15 12:54:20|341.3|339.6|341.23|339.53|341.3|339.6|341.23|339.53|6
1739624070000|2025-02-15 12:54:30|341.24|339.54|341.34|339.64|341.34|339.64|341.24|339.54|8
1739624080000|2025-02-15 12:54:40|341.35|339.65|341.35|339.65|341.35|339.65|341.35|339.65|1
1739624090000|2025-02-15 12:54:50|341.36|339.66|341.45|339.75|341.46|339.76|341.36|339.66|9
1739624100000|2025-02-15 12:55:00|341.44|339.74|341.39|339.69|341.44|339.74|341.39|339.69|7
1739624110000|2025-02-15 12:55:10|341.43|339.73|341.4|339.7|341.43|339.73|341.4|339.7|5
1739624120000|2025-02-15 12:55:20|341.33|339.63|341.36|339.66|341.39|339.69|341.32|339.62|9
1739624130000|2025-02-15 12:55:30|341.34|339.64|341.25|339.55|341.34|339.64|341.25|339.55|7
1739624140000|2025-02-15 12:55:40|341.24|339.54|341.24|339.54|341.24|339.54|341.24|339.54|1
1739624160000|2025-02-15 12:56:00|341.23|339.53|341.26|339.56|341.26|339.56|341.22|339.52|5
1739624170000|2025-02-15 12:56:10|341.29|339.59|341.35|339.65|341.35|339.65|341.27|339.57|11
1739624180000|2025-02-15 12:56:20|341.36|339.66|341.32|339.62|341.36|339.66|341.31|339.61|5
1739624200000|2025-02-15 12:56:40|341.31|339.61|341.2|339.5|341.31|339.61|341.2|339.5|8
1739624210000|2025-02-15 12:56:50|341.16|339.46|341.11|339.41|341.16|339.46|341.11|339.41|5
1739624220000|2025-02-15 12:57:00|341.1|339.4|341.13|339.43|341.13|339.43|341.05|339.35|7
1739624230000|2025-02-15 12:57:10|341.12|339.42|341.05|339.35|341.12|339.42|341.05|339.35|7
1739624240000|2025-02-15 12:57:20|341.06|339.36|341.07|339.37|341.11|339.41|341.06|339.36|6
1739624250000|2025-02-15 12:57:30|341.08|339.38|341.15|339.45|341.15|339.45|341.08|339.38|3
1739624260000|2025-02-15 12:57:40|341.16|339.46|341.17|339.47|341.17|339.47|341.16|339.46|2
1739624270000|2025-02-15 12:57:50|341.18|339.48|341.13|339.43|341.18|339.48|341.13|339.43|3
1739624280000|2025-02-15 12:58:00|341.12|339.42|341.11|339.41|341.12|339.42|341.11|339.41|2
1739624300000|2025-02-15 12:58:20|341.12|339.42|341.17|339.47|341.17|339.47|341.12|339.42|2
1739624310000|2025-02-15 12:58:30|341.16|339.46|341.13|339.43|341.16|339.46|341.13|339.43|4
1739624320000|2025-02-15 12:58:40|341.12|339.42|341.12|339.42|341.12|339.42|341.12|339.42|1
1739624330000|2025-02-15 12:58:50|341.11|339.41|341.11|339.41|341.11|339.41|341.11|339.41|1
1739624340000|2025-02-15 12:59:00|341.1|339.4|341.1|339.4|341.1|339.4|341.1|339.4|1
1739624350000|2025-02-15 12:59:10|341.16|339.46|341.13|339.43|341.16|339.46|341.13|339.43|4
1739624360000|2025-02-15 12:59:20|341.12|339.42|341.05|339.35|341.12|339.42|341.05|339.35|7
1739624370000|2025-02-15 12:59:30|341.06|339.36|341.06|339.36|341.06|339.36|341.06|339.36|1
1739624380000|2025-02-15 12:59:40|341.1|339.4|341.1|339.4|341.1|339.4|341.1|339.4|1
1739624390000|2025-02-15 12:59:50|341.09|339.39|341.08|339.38|341.09|339.39|341.08|339.38|2
1739624400000|2025-02-15 13:00:00|341.11|339.41|341.06|339.36|341.11|339.41|341.06|339.36|6
1739624410000|2025-02-15 13:00:10|341.07|339.37|341.08|339.38|341.18|339.48|341.07|339.37|14
1739624420000|2025-02-15 13:00:20|341.07|339.37|341.05|339.35|341.07|339.37|341.05|339.35|5
1739624430000|2025-02-15 13:00:30|341.02|339.32|340.97|339.27|341.02|339.32|340.97|339.27|5
1739624440000|2025-02-15 13:00:40|340.98|339.28|341.06|339.36|341.06|339.36|340.98|339.28|4
1739624450000|2025-02-15 13:00:50|341.11|339.41|341.15|339.45|341.16|339.46|341.11|339.41|5
1739624460000|2025-02-15 13:01:00|341.18|339.48|341.31|339.61|341.31|339.61|341.18|339.48|9
1739624470000|2025-02-15 13:01:10|341.3|339.6|341.24|339.54|341.3|339.6|341.22|339.52|8
1739624480000|2025-02-15 13:01:20|341.28|339.58|341.28|339.58|341.28|339.58|341.27|339.57|3
1739624490000|2025-02-15 13:01:30|341.29|339.59|341.34|339.64|341.34|339.64|341.29|339.59|4
1739624500000|2025-02-15 13:01:40|341.38|339.68|341.42|339.72|341.42|339.72|341.38|339.68|3
1739624510000|2025-02-15 13:01:50|341.46|339.76|341.48|339.78|341.48|339.78|341.46|339.76|3
1739624520000|2025-02-15 13:02:00|341.47|339.77|341.56|339.86|341.56|339.86|341.47|339.77|4
1739624530000|2025-02-15 13:02:10|341.57|339.87|341.65|339.95|341.68|339.98|341.57|339.87|12
1739624540000|2025-02-15 13:02:20|341.64|339.94|341.64|339.94|341.65|339.95|341.64|339.94|3
1739624550000|2025-02-15 13:02:30|341.68|339.98|341.49|339.79|341.68|339.98|341.49|339.79|7
1739624560000|2025-02-15 13:02:40|341.48|339.78|341.47|339.77|341.48|339.78|341.47|339.77|4
1739624570000|2025-02-15 13:02:50|341.41|339.71|341.36|339.66|341.41|339.71|341.34|339.64|7
1739624580000|2025-02-15 13:03:00|341.35|339.65|341.2|339.5|341.35|339.65|341.2|339.5|6
1739624590000|2025-02-15 13:03:10|341.19|339.49|341.26|339.56|341.26|339.56|341.17|339.47|7
1739624600000|2025-02-15 13:03:20|341.3|339.6|341.26|339.56|341.3|339.6|341.26|339.56|5
1739624610000|2025-02-15 13:03:30|341.29|339.59|341.3|339.6|341.3|339.6|341.29|339.59|2
1739624630000|2025-02-15 13:03:50|341.29|339.59|341.25|339.55|341.29|339.59|341.25|339.55|4
1739624640000|2025-02-15 13:04:00|341.24|339.54|341.28|339.58|341.28|339.58|341.24|339.54|2
1739624650000|2025-02-15 13:04:10|341.25|339.55|341.17|339.47|341.25|339.55|341.13|339.43|9
1739624660000|2025-02-15 13:04:20|341.18|339.48|341.17|339.47|341.18|339.48|341.17|339.47|2
1739624670000|2025-02-15 13:04:30|341.14|339.44|341.15|339.45|341.15|339.45|341.14|339.44|2
1739624680000|2025-02-15 13:04:40|341.18|339.48|341.18|339.48|341.18|339.48|341.17|339.47|3
1739624690000|2025-02-15 13:04:50|341.22|339.52|341.28|339.58|341.29|339.59|341.22|339.52|6
1739624700000|2025-02-15 13:05:00|341.31|339.61|341.18|339.48|341.35|339.65|341.18|339.48|18
1739624710000|2025-02-15 13:05:10|341.17|339.47|341.16|339.46|341.17|339.47|341.16|339.46|4
1739624720000|2025-02-15 13:05:20|341.15|339.45|341.07|339.37|341.15|339.45|341.07|339.37|7
1739624730000|2025-02-15 13:05:30|341.1|339.4|341.09|339.39|341.13|339.43|341.09|339.39|6
1739624740000|2025-02-15 13:05:40|341.08|339.38|341.02|339.32|341.08|339.38|341.02|339.32|3
1739624750000|2025-02-15 13:05:50|340.99|339.29|340.99|339.29|340.99|339.29|340.97|339.27|5
1739624760000|2025-02-15 13:06:00|340.98|339.28|340.94|339.24|340.99|339.29|340.94|339.24|6
1739624770000|2025-02-15 13:06:10|340.98|339.28|341.06|339.36|341.06|339.36|340.98|339.28|9
1739624780000|2025-02-15 13:06:20|341.07|339.37|341.02|339.32|341.07|339.37|341.02|339.32|4
1739624790000|2025-02-15 13:06:30|341.01|339.31|341|339.3|341.01|339.31|340.99|339.29|4
1739624800000|2025-02-15 13:06:40|341.02|339.32|340.95|339.25|341.02|339.32|340.95|339.25|6
1739624810000|2025-02-15 13:06:50|340.94|339.24|340.94|339.24|340.94|339.24|340.94|339.24|1
1739624820000|2025-02-15 13:07:00|340.93|339.23|340.87|339.17|340.96|339.26|340.87|339.17|7
1739624830000|2025-02-15 13:07:10|340.86|339.16|340.96|339.26|340.97|339.27|340.85|339.15|11
1739624840000|2025-02-15 13:07:20|340.97|339.27|341.11|339.41|341.11|339.41|340.96|339.26|8
1739624850000|2025-02-15 13:07:30|341.12|339.42|341.07|339.37|341.12|339.42|340.99|339.29|13
1739624860000|2025-02-15 13:07:40|341.08|339.38|341.11|339.41|341.11|339.41|341.08|339.38|4
1739624870000|2025-02-15 13:07:50|341.1|339.4|341.1|339.4|341.1|339.4|341.1|339.4|1
1739624880000|2025-02-15 13:08:00|341.09|339.39|341.01|339.31|341.09|339.39|341.01|339.31|4
1739624890000|2025-02-15 13:08:10|341|339.3|340.97|339.27|341|339.3|340.97|339.27|6
1739624900000|2025-02-15 13:08:20|341.01|339.31|340.9|339.2|341.01|339.31|340.9|339.2|9
1739624910000|2025-02-15 13:08:30|340.91|339.21|340.82|339.12|340.93|339.23|340.78|339.08|10
1739624920000|2025-02-15 13:08:40|340.83|339.13|340.86|339.16|340.87|339.17|340.83|339.13|4
1739624930000|2025-02-15 13:08:50|340.85|339.15|340.86|339.16|340.87|339.17|340.81|339.11|7
1739624940000|2025-02-15 13:09:00|340.88|339.18|340.9|339.2|340.9|339.2|340.88|339.18|3
1739624950000|2025-02-15 13:09:10|340.94|339.24|340.91|339.21|340.94|339.24|340.88|339.18|11
1739624960000|2025-02-15 13:09:20|340.92|339.22|340.97|339.27|340.98|339.28|340.91|339.21|5
1739624970000|2025-02-15 13:09:30|340.98|339.28|340.89|339.19|340.98|339.28|340.89|339.19|8
1739624980000|2025-02-15 13:09:40|340.91|339.21|340.88|339.18|340.91|339.21|340.88|339.18|4
1739624990000|2025-02-15 13:09:50|340.89|339.19|340.89|339.19|340.91|339.21|340.89|339.19|4
1739625000000|2025-02-15 13:10:00|340.88|339.18|340.85|339.15|340.88|339.18|340.85|339.15|2
1739625010000|2025-02-15 13:10:10|340.86|339.16|340.89|339.19|340.89|339.19|340.86|339.16|7
1739625020000|2025-02-15 13:10:20|340.9|339.2|340.91|339.21|340.91|339.21|340.9|339.2|2
1739625030000|2025-02-15 13:10:30|340.9|339.2|340.95|339.25|340.96|339.26|340.9|339.2|6
1739625040000|2025-02-15 13:10:40|340.96|339.26|341.1|339.4|341.1|339.4|340.96|339.26|9
1739625050000|2025-02-15 13:10:50|341.09|339.39|341.05|339.35|341.09|339.39|341.05|339.35|8
1739625060000|2025-02-15 13:11:00|341.06|339.36|340.81|339.11|341.06|339.36|340.81|339.11|11
1739625070000|2025-02-15 13:11:10|340.79|339.09|340.68|338.98|340.79|339.09|340.68|338.98|8
1739625080000|2025-02-15 13:11:20|340.67|338.97|340.52|338.82|340.67|338.97|340.52|338.82|7
1739625090000|2025-02-15 13:11:30|340.49|338.79|340.46|338.76|340.49|338.79|340.46|338.76|4
1739625100000|2025-02-15 13:11:40|340.49|338.79|340.56|338.86|340.56|338.86|340.49|338.79|8
1739625110000|2025-02-15 13:11:50|340.55|338.85|340.49|338.79|340.55|338.85|340.49|338.79|6
1739625120000|2025-02-15 13:12:00|340.46|338.76|340.5|338.8|340.5|338.8|340.36|338.66|14
1739625130000|2025-02-15 13:12:10|340.49|338.79|340.41|338.71|340.49|338.79|340.41|338.71|7
1739625140000|2025-02-15 13:12:20|340.42|338.72|340.38|338.68|340.42|338.72|340.37|338.67|3
1739625150000|2025-02-15 13:12:30|340.39|338.69|340.47|338.77|340.47|338.77|340.39|338.69|4
1739625160000|2025-02-15 13:12:40|340.46|338.76|340.43|338.73|340.46|338.76|340.41|338.71|8
1739625170000|2025-02-15 13:12:50|340.44|338.74|340.42|338.72|340.44|338.74|340.42|338.72|2
1739625180000|2025-02-15 13:13:00|340.41|338.71|340.39|338.69|340.41|338.71|340.38|338.68|8
1739625190000|2025-02-15 13:13:10|340.38|338.68|340.39|338.69|340.42|338.72|340.38|338.68|6
1739625200000|2025-02-15 13:13:20|340.38|338.68|340.36|338.66|340.38|338.68|340.36|338.66|3
1739625230000|2025-02-15 13:13:50|340.35|338.65|340.35|338.65|340.35|338.65|340.35|338.65|1
1739625240000|2025-02-15 13:14:00|340.37|338.67|340.39|338.69|340.4|338.7|340.37|338.67|5
1739625250000|2025-02-15 13:14:10|340.38|338.68|340.38|338.68|340.38|338.68|340.38|338.68|1
1739625260000|2025-02-15 13:14:20|340.37|338.67|340.34|338.64|340.37|338.67|340.34|338.64|4
1739625270000|2025-02-15 13:14:30|340.35|338.65|340.38|338.68|340.38|338.68|340.35|338.65|5
1739625280000|2025-02-15 13:14:40|340.39|338.69|340.41|338.71|340.42|338.72|340.39|338.69|5
1739625290000|2025-02-15 13:14:50|340.4|338.7|340.4|338.7|340.4|338.7|340.4|338.7|1
1739625310000|2025-02-15 13:15:10|340.45|338.75|340.42|338.72|340.47|338.77|340.41|338.71|7
1739625320000|2025-02-15 13:15:20|340.41|338.71|340.38|338.68|340.41|338.71|340.38|338.68|4
1739625330000|2025-02-15 13:15:30|340.37|338.67|340.4|338.7|340.4|338.7|340.35|338.65|7
1739625350000|2025-02-15 13:15:50|340.41|338.71|340.47|338.77|340.47|338.77|340.41|338.71|6
1739625360000|2025-02-15 13:16:00|340.44|338.74|340.45|338.75|340.45|338.75|340.43|338.73|4
1739625370000|2025-02-15 13:16:10|340.49|338.79|340.48|338.78|340.5|338.8|340.48|338.78|4
1739625380000|2025-02-15 13:16:20|340.49|338.79|340.51|338.81|340.53|338.83|340.49|338.79|6
1739625390000|2025-02-15 13:16:30|340.48|338.78|340.33|338.63|340.48|338.78|340.32|338.62|10
1739625400000|2025-02-15 13:16:40|340.32|338.62|340.3|338.6|340.33|338.63|340.3|338.6|4
1739625410000|2025-02-15 13:16:50|340.27|338.57|340.2|338.5|340.27|338.57|340.2|338.5|5
1739625420000|2025-02-15 13:17:00|340.16|338.46|340.41|338.71|340.42|338.72|340.16|338.46|14
1739625430000|2025-02-15 13:17:10|340.4|338.7|340.57|338.87|340.57|338.87|340.4|338.7|9
1739625440000|2025-02-15 13:17:20|340.58|338.88|340.56|338.86|340.59|338.89|340.52|338.82|9
1739625450000|2025-02-15 13:17:30|340.55|338.85|340.6|338.9|340.6|338.9|340.55|338.85|6
1739625460000|2025-02-15 13:17:40|340.61|338.91|340.62|338.92|340.63|338.93|340.61|338.91|5
1739625470000|2025-02-15 13:17:50|340.65|338.95|340.61|338.91|340.67|338.97|340.59|338.89|11
1739625480000|2025-02-15 13:18:00|340.6|338.9|340.6|338.9|340.6|338.9|340.6|338.9|1
1739625490000|2025-02-15 13:18:10|340.59|338.89|340.51|338.81|340.59|338.89|340.5|338.8|7
1739625500000|2025-02-15 13:18:20|340.55|338.85|340.5|338.8|340.57|338.87|340.5|338.8|7
1739625510000|2025-02-15 13:18:30|340.49|338.79|340.47|338.77|340.49|338.79|340.47|338.77|5
1739625520000|2025-02-15 13:18:40|340.46|338.76|340.41|338.71|340.46|338.76|340.41|338.71|4
1739625530000|2025-02-15 13:18:50|340.38|338.68|340.4|338.7|340.4|338.7|340.33|338.63|11
1739625540000|2025-02-15 13:19:00|340.41|338.71|340.57|338.87|340.57|338.87|340.41|338.71|7
1739625550000|2025-02-15 13:19:10|340.58|338.88|340.64|338.94|340.64|338.94|340.58|338.88|6
1739625560000|2025-02-15 13:19:20|340.63|338.93|340.66|338.96|340.66|338.96|340.62|338.92|5
1739625570000|2025-02-15 13:19:30|340.67|338.97|340.58|338.88|340.67|338.97|340.58|338.88|10
1739625580000|2025-02-15 13:19:40|340.57|338.87|340.61|338.91|340.61|338.91|340.57|338.87|2
1739625590000|2025-02-15 13:19:50|340.6|338.9|340.7|339|340.7|339|340.6|338.9|5
1739625600000|2025-02-15 13:20:00|340.71|339.01|340.82|339.12|340.82|339.12|340.71|339.01|7
1739625610000|2025-02-15 13:20:10|340.78|339.08|340.66|338.96|340.79|339.09|340.66|338.96|10
1739625620000|2025-02-15 13:20:20|340.62|338.92|340.58|338.88|340.62|338.92|340.58|338.88|5
1739625630000|2025-02-15 13:20:30|340.55|338.85|340.73|339.03|340.73|339.03|340.55|338.85|13
1739625640000|2025-02-15 13:20:40|340.72|339.02|340.71|339.01|340.72|339.02|340.71|339.01|2
1739625650000|2025-02-15 13:20:50|340.75|339.05|340.79|339.09|340.8|339.1|340.75|339.05|7
1739625660000|2025-02-15 13:21:00|340.8|339.1|340.59|338.89|340.8|339.1|340.59|338.89|15
1739625670000|2025-02-15 13:21:10|340.58|338.88|340.68|338.98|340.68|338.98|340.57|338.87|10
1739625680000|2025-02-15 13:21:20|340.69|338.99|340.71|339.01|340.72|339.02|340.69|338.99|8
1739625690000|2025-02-15 13:21:30|340.73|339.03|340.76|339.06|340.79|339.09|340.73|339.03|9
1739625700000|2025-02-15 13:21:40|340.77|339.07|340.81|339.11|340.83|339.13|340.77|339.07|7
1739625710000|2025-02-15 13:21:50|340.8|339.1|340.75|339.05|340.8|339.1|340.75|339.05|5
1739625720000|2025-02-15 13:22:00|340.71|339.01|340.69|338.99|340.71|339.01|340.69|338.99|5
1739625730000|2025-02-15 13:22:10|340.72|339.02|340.61|338.91|340.72|339.02|340.61|338.91|9
1739625740000|2025-02-15 13:22:20|340.59|338.89|340.67|338.97|340.67|338.97|340.59|338.89|9
1739625750000|2025-02-15 13:22:30|340.68|338.98|340.71|339.01|340.71|339.01|340.68|338.98|8
1739625760000|2025-02-15 13:22:40|340.7|339|340.73|339.03|340.73|339.03|340.7|339|2
1739625780000|2025-02-15 13:23:00|340.74|339.04|340.74|339.04|340.74|339.04|340.74|339.04|1
1739625790000|2025-02-15 13:23:10|340.75|339.05|340.75|339.05|340.75|339.05|340.75|339.05|1
1739625810000|2025-02-15 13:23:30|340.78|339.08|340.89|339.19|340.89|339.19|340.78|339.08|8
1739625820000|2025-02-15 13:23:40|340.9|339.2|340.88|339.18|340.9|339.2|340.88|339.18|5
1739625830000|2025-02-15 13:23:50|340.89|339.19|340.89|339.19|340.9|339.2|340.89|339.19|3
1739625840000|2025-02-15 13:24:00|340.87|339.17|340.84|339.14|340.88|339.18|340.84|339.14|5
1739625850000|2025-02-15 13:24:10|340.81|339.11|340.69|338.99|340.81|339.11|340.69|338.99|9
1739625860000|2025-02-15 13:24:20|340.68|338.98|340.6|338.9|340.68|338.98|340.58|338.88|7
1739625870000|2025-02-15 13:24:30|340.59|338.89|340.54|338.84|340.59|338.89|340.54|338.84|3
1739625880000|2025-02-15 13:24:40|340.58|338.88|340.61|338.91|340.62|338.92|340.58|338.88|5
1739625890000|2025-02-15 13:24:50|340.62|338.92|340.63|338.93|340.65|338.95|340.62|338.92|4
1739625900000|2025-02-15 13:25:00|340.62|338.92|340.63|338.93|340.63|338.93|340.6|338.9|5
1739625910000|2025-02-15 13:25:10|340.65|338.95|340.76|339.06|340.76|339.06|340.65|338.95|8
1739625920000|2025-02-15 13:25:20|340.77|339.07|340.9|339.2|340.9|339.2|340.77|339.07|11
1739625930000|2025-02-15 13:25:30|340.89|339.19|340.9|339.2|340.9|339.2|340.89|339.19|2
1739625940000|2025-02-15 13:25:40|340.91|339.21|340.91|339.21|340.91|339.21|340.86|339.16|6
1739625950000|2025-02-15 13:25:50|340.9|339.2|340.73|339.03|340.9|339.2|340.73|339.03|7
1739625960000|2025-02-15 13:26:00|340.74|339.04|340.65|338.95|340.75|339.05|340.63|338.93|10
1739625970000|2025-02-15 13:26:10|340.64|338.94|340.83|339.13|340.83|339.13|340.64|338.94|13
1739625980000|2025-02-15 13:26:20|340.82|339.12|340.82|339.12|340.82|339.12|340.78|339.08|8
1739625990000|2025-02-15 13:26:30|340.85|339.15|340.84|339.14|340.85|339.15|340.84|339.14|2
1739626000000|2025-02-15 13:26:40|340.88|339.18|340.89|339.19|340.89|339.19|340.88|339.18|2
1739626010000|2025-02-15 13:26:50|340.9|339.2|340.81|339.11|340.9|339.2|340.81|339.11|7
1739626020000|2025-02-15 13:27:00|340.8|339.1|340.8|339.1|340.8|339.1|340.8|339.1|1
1739626030000|2025-02-15 13:27:10|340.69|338.99|340.64|338.94|340.69|338.99|340.62|338.92|7
1739626040000|2025-02-15 13:27:20|340.65|338.95|340.68|338.98|340.69|338.99|340.65|338.95|4
1739626050000|2025-02-15 13:27:30|340.67|338.97|340.66|338.96|340.67|338.97|340.64|338.94|5
1739626060000|2025-02-15 13:27:40|340.68|338.98|340.66|338.96|340.68|338.98|340.66|338.96|3
1739626070000|2025-02-15 13:27:50|340.59|338.89|340.64|338.94|340.64|338.94|340.59|338.89|4
1739626080000|2025-02-15 13:28:00|340.63|338.93|340.76|339.06|340.76|339.06|340.63|338.93|11
1739626090000|2025-02-15 13:28:10|340.77|339.07|340.92|339.22|340.92|339.22|340.76|339.06|9
1739626100000|2025-02-15 13:28:20|340.91|339.21|340.87|339.17|340.91|339.21|340.87|339.17|7
1739626110000|2025-02-15 13:28:30|340.86|339.16|340.83|339.13|340.86|339.16|340.83|339.13|2
1739626120000|2025-02-15 13:28:40|340.84|339.14|340.85|339.15|340.85|339.15|340.84|339.14|2
1739626140000|2025-02-15 13:29:00|340.84|339.14|340.85|339.15|340.91|339.21|340.84|339.14|11
1739626150000|2025-02-15 13:29:10|340.9|339.2|340.91|339.21|340.91|339.21|340.89|339.19|4
1739626160000|2025-02-15 13:29:20|340.92|339.22|340.86|339.16|340.92|339.22|340.86|339.16|5
1739626170000|2025-02-15 13:29:30|340.85|339.15|340.88|339.18|340.91|339.21|340.85|339.15|8
1739626180000|2025-02-15 13:29:40|340.89|339.19|340.9|339.2|340.9|339.2|340.88|339.18|4
1739626190000|2025-02-15 13:29:50|340.91|339.21|340.91|339.21|340.91|339.21|340.91|339.21|1
1739626200000|2025-02-15 13:30:00|340.92|339.22|340.86|339.16|340.92|339.22|340.86|339.16|6
1739626210000|2025-02-15 13:30:10|340.85|339.15|340.85|339.15|340.85|339.15|340.85|339.15|1
1739626220000|2025-02-15 13:30:20|340.86|339.16|340.91|339.21|340.92|339.22|340.83|339.13|15
1739626230000|2025-02-15 13:30:30|340.92|339.22|341.01|339.31|341.02|339.32|340.92|339.22|12
1739626240000|2025-02-15 13:30:40|341.02|339.32|341.03|339.33|341.03|339.33|341.02|339.32|2
1739626250000|2025-02-15 13:30:50|341.04|339.34|341.15|339.45|341.15|339.45|341.04|339.34|8
1739626260000|2025-02-15 13:31:00|341.16|339.46|341.12|339.42|341.16|339.46|341.09|339.39|9
1739626270000|2025-02-15 13:31:10|341.16|339.46|341.18|339.48|341.21|339.51|341.15|339.45|7
1739626280000|2025-02-15 13:31:20|341.17|339.47|341.21|339.51|341.22|339.52|341.17|339.47|7
1739626290000|2025-02-15 13:31:30|341.2|339.5|341.03|339.33|341.2|339.5|341.03|339.33|8
1739626300000|2025-02-15 13:31:40|341.04|339.34|340.94|339.24|341.05|339.35|340.94|339.24|7
1739626310000|2025-02-15 13:31:50|340.92|339.22|340.9|339.2|340.92|339.22|340.9|339.2|6
1739626320000|2025-02-15 13:32:00|340.89|339.19|340.7|339|340.89|339.19|340.7|339|14
1739626330000|2025-02-15 13:32:10|340.68|338.98|340.7|339|340.75|339.05|340.68|338.98|6
1739626340000|2025-02-15 13:32:20|340.71|339.01|340.74|339.04|340.79|339.09|340.71|339.01|13
1739626350000|2025-02-15 13:32:30|340.77|339.07|340.78|339.08|340.79|339.09|340.74|339.04|8
1739626360000|2025-02-15 13:32:40|340.79|339.09|340.73|339.03|340.79|339.09|340.72|339.02|11
1739626370000|2025-02-15 13:32:50|340.74|339.04|340.74|339.04|340.78|339.08|340.71|339.01|10
1739626380000|2025-02-15 13:33:00|340.73|339.03|340.76|339.06|340.76|339.06|340.72|339.02|7
1739626390000|2025-02-15 13:33:10|340.77|339.07|340.85|339.15|340.86|339.16|340.77|339.07|9
1739626400000|2025-02-15 13:33:20|340.84|339.14|340.79|339.09|340.84|339.14|340.74|339.04|7
1739626410000|2025-02-15 13:33:30|340.8|339.1|340.79|339.09|340.81|339.11|340.78|339.08|7
1739626420000|2025-02-15 13:33:40|340.77|339.07|340.73|339.03|340.77|339.07|340.73|339.03|8
1739626430000|2025-02-15 13:33:50|340.76|339.06|340.85|339.15|340.85|339.15|340.76|339.06|12
1739626440000|2025-02-15 13:34:00|340.84|339.14|340.82|339.12|340.85|339.15|340.81|339.11|6
1739626450000|2025-02-15 13:34:10|340.88|339.18|340.95|339.25|340.95|339.25|340.87|339.17|8
1739626460000|2025-02-15 13:34:20|340.97|339.27|341|339.3|341.01|339.31|340.97|339.27|5
1739626470000|2025-02-15 13:34:30|341.01|339.31|341|339.3|341.01|339.31|341|339.3|2
1739626480000|2025-02-15 13:34:40|341.01|339.31|341.03|339.33|341.05|339.35|341.01|339.31|7
1739626490000|2025-02-15 13:34:50|341.02|339.32|341.02|339.32|341.02|339.32|341.02|339.32|1
1739626500000|2025-02-15 13:35:00|341.05|339.35|341.16|339.46|341.16|339.46|341.05|339.35|5
1739626510000|2025-02-15 13:35:10|341.15|339.45|341.11|339.41|341.15|339.45|341.11|339.41|5
1739626520000|2025-02-15 13:35:20|341.14|339.44|341.21|339.51|341.21|339.51|341.14|339.44|5
1739626530000|2025-02-15 13:35:30|341.22|339.52|341.28|339.58|341.28|339.58|341.22|339.52|7
1739626540000|2025-02-15 13:35:40|341.29|339.59|341.22|339.52|341.3|339.6|341.21|339.51|12
1739626550000|2025-02-15 13:35:50|341.21|339.51|341.18|339.48|341.21|339.51|341.17|339.47|5
1739626560000|2025-02-15 13:36:00|341.2|339.5|341.22|339.52|341.22|339.52|341.2|339.5|3
1739626570000|2025-02-15 13:36:10|341.29|339.59|341.28|339.58|341.31|339.61|341.25|339.55|10
1739626580000|2025-02-15 13:36:20|341.29|339.59|341.44|339.74|341.44|339.74|341.28|339.58|12
1739626590000|2025-02-15 13:36:30|341.43|339.73|341.37|339.67|341.43|339.73|341.32|339.62|9
1739626600000|2025-02-15 13:36:40|341.38|339.68|341.43|339.73|341.43|339.73|341.38|339.68|7
1739626610000|2025-02-15 13:36:50|341.42|339.72|341.32|339.62|341.42|339.72|341.32|339.62|9
1739626620000|2025-02-15 13:37:00|341.3|339.6|341.27|339.57|341.3|339.6|341.27|339.57|3
1739626630000|2025-02-15 13:37:10|341.26|339.56|341.31|339.61|341.31|339.61|341.26|339.56|5
1739626640000|2025-02-15 13:37:20|341.3|339.6|341.21|339.51|341.3|339.6|341.21|339.51|9
1739626650000|2025-02-15 13:37:30|341.2|339.5|341.1|339.4|341.2|339.5|341.1|339.4|7
1739626660000|2025-02-15 13:37:40|341.14|339.44|341.11|339.41|341.14|339.44|341.11|339.41|3
1739626670000|2025-02-15 13:37:50|341.12|339.42|341.15|339.45|341.15|339.45|341.11|339.41|4
1739626680000|2025-02-15 13:38:00|341.14|339.44|341.16|339.46|341.2|339.5|341.12|339.42|10
1739626690000|2025-02-15 13:38:10|341.17|339.47|341.15|339.45|341.17|339.47|341.14|339.44|5
1739626700000|2025-02-15 13:38:20|341.14|339.44|341.14|339.44|341.14|339.44|341.14|339.44|1
1739626710000|2025-02-15 13:38:30|341.13|339.43|341.13|339.43|341.13|339.43|341.13|339.43|1
1739626720000|2025-02-15 13:38:40|341.12|339.42|341.07|339.37|341.12|339.42|341.07|339.37|4
1739626730000|2025-02-15 13:38:50|341.08|339.38|341.07|339.37|341.08|339.38|341.07|339.37|2
1739626740000|2025-02-15 13:39:00|341.06|339.36|341.01|339.31|341.06|339.36|341.01|339.31|4
1739626750000|2025-02-15 13:39:10|341.07|339.37|341.03|339.33|341.07|339.37|341.03|339.33|5
1739626760000|2025-02-15 13:39:20|341.02|339.32|341.04|339.34|341.05|339.35|341.02|339.32|5
1739626770000|2025-02-15 13:39:30|341.03|339.33|341.08|339.38|341.08|339.38|341.03|339.33|3
1739626780000|2025-02-15 13:39:40|341.09|339.39|341.13|339.43|341.13|339.43|341.09|339.39|5
1739626790000|2025-02-15 13:39:50|341.14|339.44|341.14|339.44|341.14|339.44|341.14|339.44|1
1739626800000|2025-02-15 13:40:00|341.13|339.43|341.13|339.43|341.13|339.43|341.13|339.43|1
1739626810000|2025-02-15 13:40:10|341.15|339.45|341.14|339.44|341.15|339.45|341.14|339.44|2
1739626820000|2025-02-15 13:40:20|341.13|339.43|341.1|339.4|341.13|339.43|341.09|339.39|4
1739626830000|2025-02-15 13:40:30|341.09|339.39|341.07|339.37|341.09|339.39|341.07|339.37|3
1739626840000|2025-02-15 13:40:40|341.06|339.36|341.02|339.32|341.06|339.36|341.02|339.32|3
1739626850000|2025-02-15 13:40:50|341.01|339.31|340.98|339.28|341.01|339.31|340.98|339.28|3
1739626860000|2025-02-15 13:41:00|340.97|339.27|340.97|339.27|341.01|339.31|340.97|339.27|5
1739626870000|2025-02-15 13:41:10|340.96|339.26|341|339.3|341|339.3|340.94|339.24|7
1739626880000|2025-02-15 13:41:20|340.96|339.26|340.94|339.24|340.96|339.26|340.94|339.24|3
1739626890000|2025-02-15 13:41:30|340.93|339.23|340.92|339.22|340.93|339.23|340.92|339.22|2
1739626900000|2025-02-15 13:41:40|340.95|339.25|340.96|339.26|340.96|339.26|340.95|339.25|2
1739626910000|2025-02-15 13:41:50|340.95|339.25|340.92|339.22|340.95|339.25|340.92|339.22|3
1739626920000|2025-02-15 13:42:00|340.91|339.21|340.96|339.26|340.98|339.28|340.91|339.21|5
1739626930000|2025-02-15 13:42:10|340.99|339.29|341|339.3|341|339.3|340.99|339.29|2
1739626940000|2025-02-15 13:42:20|341.02|339.32|341.13|339.43|341.13|339.43|341.02|339.32|6
1739626950000|2025-02-15 13:42:30|341.19|339.49|341.12|339.42|341.19|339.49|341.12|339.42|8
1739626960000|2025-02-15 13:42:40|341.13|339.43|341.09|339.39|341.13|339.43|341.09|339.39|5
1739626970000|2025-02-15 13:42:50|341.07|339.37|341|339.3|341.07|339.37|341|339.3|6
1739626980000|2025-02-15 13:43:00|340.99|339.29|341.01|339.31|341.01|339.31|340.99|339.29|3
1739626990000|2025-02-15 13:43:10|341.07|339.37|341.09|339.39|341.09|339.39|341.04|339.34|6
1739627000000|2025-02-15 13:43:20|341.08|339.38|341|339.3|341.08|339.38|341|339.3|10
1739627010000|2025-02-15 13:43:30|340.99|339.29|340.83|339.13|340.99|339.29|340.83|339.13|12
1739627020000|2025-02-15 13:43:40|340.8|339.1|340.79|339.09|340.8|339.1|340.79|339.09|2
1739627030000|2025-02-15 13:43:50|340.78|339.08|340.78|339.08|340.78|339.08|340.78|339.08|1
1739627040000|2025-02-15 13:44:00|340.77|339.07|340.71|339.01|340.77|339.07|340.7|339|6
1739627050000|2025-02-15 13:44:10|340.72|339.02|340.62|338.92|340.74|339.04|340.62|338.92|9
1739627060000|2025-02-15 13:44:20|340.61|338.91|340.73|339.03|340.73|339.03|340.59|338.89|14
1739627070000|2025-02-15 13:44:30|340.74|339.04|340.83|339.13|340.83|339.13|340.74|339.04|8
1739627100000|2025-02-15 13:45:00|340.82|339.12|340.82|339.12|340.82|339.12|340.82|339.12|1
1739627110000|2025-02-15 13:45:10|340.79|339.09|340.86|339.16|340.86|339.16|340.73|339.03|14
1739627120000|2025-02-15 13:45:20|340.87|339.17|340.81|339.11|340.93|339.23|340.81|339.11|12
1739627130000|2025-02-15 13:45:30|340.8|339.1|340.83|339.13|340.83|339.13|340.79|339.09|3
1739627140000|2025-02-15 13:45:40|340.82|339.12|340.78|339.08|340.82|339.12|340.78|339.08|5
1739627150000|2025-02-15 13:45:50|340.77|339.07|340.78|339.08|340.8|339.1|340.77|339.07|4
1739627160000|2025-02-15 13:46:00|340.75|339.05|340.67|338.97|340.75|339.05|340.67|338.97|10
1739627170000|2025-02-15 13:46:10|340.63|338.93|340.61|338.91|340.64|338.94|340.61|338.91|7
1739627180000|2025-02-15 13:46:20|340.6|338.9|340.59|338.89|340.61|338.91|340.58|338.88|6
1739627190000|2025-02-15 13:46:30|340.58|338.88|340.64|338.94|340.64|338.94|340.58|338.88|6
1739627200000|2025-02-15 13:46:40|340.63|338.93|340.52|338.82|340.63|338.93|340.52|338.82|10
1739627210000|2025-02-15 13:46:50|340.53|338.83|340.51|338.81|340.53|338.83|340.51|338.81|3
1739627220000|2025-02-15 13:47:00|340.52|338.82|340.51|338.81|340.58|338.88|340.51|338.81|9
1739627230000|2025-02-15 13:47:10|340.5|338.8|340.36|338.66|340.5|338.8|340.36|338.66|9
1739627240000|2025-02-15 13:47:20|340.35|338.65|340.3|338.6|340.37|338.67|340.29|338.59|8
1739627250000|2025-02-15 13:47:30|340.31|338.61|340.31|338.61|340.31|338.61|340.31|338.61|1
1739627260000|2025-02-15 13:47:40|340.32|338.62|340.3|338.6|340.33|338.63|340.3|338.6|4
1739627270000|2025-02-15 13:47:50|340.31|338.61|340.41|338.71|340.41|338.71|340.31|338.61|7
1739627280000|2025-02-15 13:48:00|340.44|338.74|340.44|338.74|340.45|338.75|340.44|338.74|5
1739627290000|2025-02-15 13:48:10|340.49|338.79|340.49|338.79|340.54|338.84|340.48|338.78|9
1739627300000|2025-02-15 13:48:20|340.48|338.78|340.54|338.84|340.54|338.84|340.48|338.78|5
1739627310000|2025-02-15 13:48:30|340.53|338.83|340.53|338.83|340.53|338.83|340.53|338.83|1
1739627320000|2025-02-15 13:48:40|340.52|338.82|340.52|338.82|340.52|338.82|340.52|338.82|1
1739627330000|2025-02-15 13:48:50|340.51|338.81|340.51|338.81|340.51|338.81|340.51|338.81|1
1739627340000|2025-02-15 13:49:00|340.53|338.83|340.62|338.92|340.62|338.92|340.53|338.83|6
1739627350000|2025-02-15 13:49:10|340.61|338.91|340.72|339.02|340.72|339.02|340.61|338.91|9
1739627360000|2025-02-15 13:49:20|340.73|339.03|340.8|339.1|340.8|339.1|340.73|339.03|6
1739627370000|2025-02-15 13:49:30|340.81|339.11|340.81|339.11|340.82|339.12|340.81|339.11|5
1739627380000|2025-02-15 13:49:40|340.84|339.14|340.85|339.15|340.86|339.16|340.84|339.14|4
1739627390000|2025-02-15 13:49:50|340.84|339.14|340.84|339.14|340.85|339.15|340.81|339.11|8
1739627400000|2025-02-15 13:50:00|340.85|339.15|340.9|339.2|340.94|339.24|340.85|339.15|8
1739627410000|2025-02-15 13:50:10|340.89|339.19|340.94|339.24|340.95|339.25|340.89|339.19|7
1739627420000|2025-02-15 13:50:20|340.95|339.25|340.86|339.16|340.95|339.25|340.86|339.16|7
1739627430000|2025-02-15 13:50:30|340.85|339.15|340.82|339.12|340.85|339.15|340.82|339.12|4
1739627440000|2025-02-15 13:50:40|340.81|339.11|340.67|338.97|340.81|339.11|340.64|338.94|10
1739627450000|2025-02-15 13:50:50|340.66|338.96|340.58|338.88|340.66|338.96|340.58|338.88|6
1739627460000|2025-02-15 13:51:00|340.57|338.87|340.52|338.82|340.57|338.87|340.49|338.79|10
1739627470000|2025-02-15 13:51:10|340.51|338.81|340.5|338.8|340.51|338.81|340.5|338.8|2
1739627480000|2025-02-15 13:51:20|340.53|338.83|340.53|338.83|340.53|338.83|340.53|338.83|1
1739627490000|2025-02-15 13:51:30|340.55|338.85|340.55|338.85|340.56|338.86|340.51|338.81|9
1739627500000|2025-02-15 13:51:40|340.56|338.86|340.56|338.86|340.56|338.86|340.56|338.86|1
1739627510000|2025-02-15 13:51:50|340.57|338.87|340.55|338.85|340.58|338.88|340.54|338.84|6
1739627520000|2025-02-15 13:52:00|340.53|338.83|340.43|338.73|340.53|338.83|340.43|338.73|8
1739627530000|2025-02-15 13:52:10|340.42|338.72|340.39|338.69|340.42|338.72|340.33|338.63|11
1739627540000|2025-02-15 13:52:20|340.4|338.7|340.36|338.66|340.42|338.72|340.36|338.66|6
1739627550000|2025-02-15 13:52:30|340.35|338.65|340.32|338.62|340.35|338.65|340.31|338.61|4
1739627570000|2025-02-15 13:52:50|340.33|338.63|340.34|338.64|340.34|338.64|340.33|338.63|4
1739627580000|2025-02-15 13:53:00|340.36|338.66|340.34|338.64|340.36|338.66|340.34|338.64|2
1739627600000|2025-02-15 13:53:20|340.33|338.63|340.29|338.59|340.33|338.63|340.29|338.59|5
1739627610000|2025-02-15 13:53:30|340.26|338.56|340.18|338.48|340.26|338.56|340.18|338.48|6
1739627620000|2025-02-15 13:53:40|340.17|338.47|340|338.3|340.17|338.47|340|338.3|14
1739627630000|2025-02-15 13:53:50|339.99|338.29|339.94|338.24|339.99|338.29|339.94|338.24|14
1739627640000|2025-02-15 13:54:00|339.93|338.23|339.96|338.26|339.99|338.29|339.93|338.23|6
1739627650000|2025-02-15 13:54:10|340.03|338.33|339.98|338.28|340.04|338.34|339.98|338.28|8
1739627660000|2025-02-15 13:54:20|339.99|338.29|339.93|338.23|340.04|338.34|339.93|338.23|10
1739627670000|2025-02-15 13:54:30|339.92|338.22|339.91|338.21|339.92|338.22|339.91|338.21|2
1739627690000|2025-02-15 13:54:50|339.94|338.24|340.04|338.34|340.06|338.36|339.94|338.24|8
1739627700000|2025-02-15 13:55:00|340.03|338.33|339.87|338.17|340.03|338.33|339.87|338.17|12
1739627710000|2025-02-15 13:55:10|339.86|338.16|339.86|338.16|339.88|338.18|339.77|338.07|17
1739627720000|2025-02-15 13:55:20|339.84|338.14|339.74|338.04|339.84|338.14|339.74|338.04|11
1739627730000|2025-02-15 13:55:30|339.7|338|339.7|338|339.72|338.02|339.67|337.97|7
1739627740000|2025-02-15 13:55:40|339.69|337.99|339.64|337.94|339.69|337.99|339.64|337.94|7
1739627750000|2025-02-15 13:55:50|339.63|337.93|339.73|338.03|339.73|338.03|339.63|337.93|6
1739627760000|2025-02-15 13:56:00|339.74|338.04|339.65|337.95|339.74|338.04|339.65|337.95|10
1739627770000|2025-02-15 13:56:10|339.66|337.96|339.74|338.04|339.75|338.05|339.66|337.96|5
1739627780000|2025-02-15 13:56:20|339.73|338.03|339.83|338.13|339.83|338.13|339.71|338.01|9
1739627790000|2025-02-15 13:56:30|339.84|338.14|339.92|338.22|339.94|338.24|339.83|338.13|9
1739627800000|2025-02-15 13:56:40|339.93|338.23|339.96|338.26|339.99|338.29|339.92|338.22|9
1739627810000|2025-02-15 13:56:50|339.95|338.25|340.07|338.37|340.09|338.39|339.95|338.25|7
1739627820000|2025-02-15 13:57:00|340.06|338.36|340|338.3|340.06|338.36|340|338.3|5
1739627830000|2025-02-15 13:57:10|339.98|338.28|340.03|338.33|340.06|338.36|339.96|338.26|8
1739627840000|2025-02-15 13:57:20|339.99|338.29|339.99|338.29|340.03|338.33|339.98|338.28|7
1739627850000|2025-02-15 13:57:30|339.98|338.28|340|338.3|340.07|338.37|339.98|338.28|10
1739627860000|2025-02-15 13:57:40|339.99|338.29|339.95|338.25|339.99|338.29|339.95|338.25|5
1739627870000|2025-02-15 13:57:50|339.94|338.24|339.93|338.23|339.94|338.24|339.93|338.23|2
1739627880000|2025-02-15 13:58:00|339.85|338.15|339.85|338.15|339.85|338.15|339.83|338.13|5
1739627890000|2025-02-15 13:58:10|339.86|338.16|339.89|338.19|339.9|338.2|339.85|338.15|7
1739627910000|2025-02-15 13:58:30|339.94|338.24|339.84|338.14|339.94|338.24|339.84|338.14|6
1739627920000|2025-02-15 13:58:40|339.79|338.09|339.73|338.03|339.79|338.09|339.72|338.02|8
1739627930000|2025-02-15 13:58:50|339.72|338.02|339.67|337.97|339.72|338.02|339.67|337.97|5
1739627940000|2025-02-15 13:59:00|339.66|337.96|339.7|338|339.73|338.03|339.66|337.96|6
1739627950000|2025-02-15 13:59:10|339.69|337.99|339.68|337.98|339.69|337.99|339.68|337.98|2
1739627960000|2025-02-15 13:59:20|339.69|337.99|339.7|338|339.73|338.03|339.69|337.99|7
1739627970000|2025-02-15 13:59:30|339.69|337.99|339.68|337.98|339.69|337.99|339.68|337.98|4
1739627980000|2025-02-15 13:59:40|339.69|337.99|339.68|337.98|339.69|337.99|339.68|337.98|2
1739627990000|2025-02-15 13:59:50|339.75|338.05|339.71|338.01|339.79|338.09|339.71|338.01|10
1739628000000|2025-02-15 14:00:00|339.72|338.02|339.69|337.99|339.72|338.02|339.65|337.95|7
1739628010000|2025-02-15 14:00:10|339.7|338|339.6|337.9|339.7|338|339.6|337.9|11
1739628020000|2025-02-15 14:00:20|339.59|337.89|339.46|337.76|339.59|337.89|339.46|337.76|10
1739628030000|2025-02-15 14:00:30|339.45|337.75|339.23|337.53|339.45|337.75|339.22|337.52|14
1739628040000|2025-02-15 14:00:40|339.22|337.52|339.1|337.4|339.22|337.52|339.1|337.4|10
1739628050000|2025-02-15 14:00:50|339.11|337.41|339.26|337.56|339.35|337.65|339.11|337.41|15
1739628060000|2025-02-15 14:01:00|339.25|337.55|339.43|337.73|339.44|337.74|339.25|337.55|12
1739628070000|2025-02-15 14:01:10|339.42|337.72|339.17|337.47|339.42|337.72|339.17|337.47|11
1739628080000|2025-02-15 14:01:20|339.16|337.46|338.87|337.17|339.16|337.46|338.87|337.17|17
1739628090000|2025-02-15 14:01:30|338.86|337.16|338.97|337.27|338.98|337.28|338.86|337.16|12
1739628100000|2025-02-15 14:01:40|338.96|337.26|339.11|337.41|339.12|337.42|338.89|337.19|15
1739628110000|2025-02-15 14:01:50|339.12|337.42|338.99|337.29|339.12|337.42|338.99|337.29|12
1739628120000|2025-02-15 14:02:00|338.98|337.28|339.05|337.35|339.07|337.37|338.98|337.28|4
1739628130000|2025-02-15 14:02:10|339.04|337.34|338.96|337.26|339.04|337.34|338.96|337.26|7
1739628140000|2025-02-15 14:02:20|339.04|337.34|338.98|337.28|339.04|337.34|338.98|337.28|6
1739628150000|2025-02-15 14:02:30|338.97|337.27|339.15|337.45|339.15|337.45|338.94|337.24|10
1739628160000|2025-02-15 14:02:40|339.11|337.41|338.92|337.22|339.11|337.41|338.92|337.22|16
1739628170000|2025-02-15 14:02:50|338.93|337.23|338.88|337.18|339|337.3|338.87|337.17|15
1739628180000|2025-02-15 14:03:00|338.87|337.17|338.83|337.13|338.87|337.17|338.83|337.13|7
1739628190000|2025-02-15 14:03:10|338.82|337.12|338.66|336.96|338.82|337.12|338.66|336.96|10
1739628200000|2025-02-15 14:03:20|338.63|336.93|338.47|336.77|338.63|336.93|338.47|336.77|17
1739628210000|2025-02-15 14:03:30|338.46|336.76|338.56|336.86|338.57|336.87|338.45|336.75|7
1739628220000|2025-02-15 14:03:40|338.55|336.85|338.46|336.76|338.55|336.85|338.46|336.76|9
1739628230000|2025-02-15 14:03:50|338.45|336.75|338.42|336.72|338.45|336.75|338.42|336.72|8
1739628240000|2025-02-15 14:04:00|338.54|336.84|338.52|336.82|338.58|336.88|338.43|336.73|17
1739628250000|2025-02-15 14:04:10|338.6|336.9|338.66|336.96|338.66|336.96|338.52|336.82|14
1739628260000|2025-02-15 14:04:20|338.76|337.06|338.32|336.62|338.76|337.06|338.32|336.62|20
1739628270000|2025-02-15 14:04:30|338.31|336.61|338.33|336.63|338.43|336.73|338.29|336.59|10
1739628280000|2025-02-15 14:04:40|338.32|336.62|338.1|336.4|338.32|336.62|337.99|336.29|22
1739628290000|2025-02-15 14:04:50|338.11|336.41|338.08|336.38|338.11|336.41|338.03|336.33|10
1739628300000|2025-02-15 14:05:00|338.07|336.37|338.14|336.44|338.14|336.44|338.03|336.33|9
1739628310000|2025-02-15 14:05:10|338.15|336.45|338.09|336.39|338.2|336.5|338.08|336.38|15
1739628320000|2025-02-15 14:05:20|338.08|336.38|337.68|335.98|338.08|336.38|337.56|335.86|22
1739628330000|2025-02-15 14:05:30|337.67|335.97|337.5|335.8|337.67|335.97|337.5|335.8|10
1739628340000|2025-02-15 14:05:40|337.4|335.7|337.34|335.64|337.41|335.71|337.27|335.57|13
1739628350000|2025-02-15 14:05:50|337.35|335.65|337.31|335.61|337.35|335.65|337.28|335.58|9
1739628360000|2025-02-15 14:06:00|337.32|335.62|337.57|335.87|337.57|335.87|337.32|335.62|17
1739628370000|2025-02-15 14:06:10|337.58|335.88|337.6|335.9|337.77|336.07|337.57|335.87|16
1739628380000|2025-02-15 14:06:20|337.59|335.89|337.39|335.69|337.59|335.89|337.39|335.69|10
1739628390000|2025-02-15 14:06:30|337.4|335.7|337.33|335.63|337.4|335.7|337.33|335.63|7
1739628400000|2025-02-15 14:06:40|337.34|335.64|337.55|335.85|337.56|335.86|337.34|335.64|16
1739628410000|2025-02-15 14:06:50|337.56|335.86|337.89|336.19|337.9|336.2|337.56|335.86|15
1739628420000|2025-02-15 14:07:00|337.82|336.12|337.54|335.84|337.82|336.12|337.54|335.84|12
1739628430000|2025-02-15 14:07:10|337.53|335.83|337.65|335.95|337.65|335.95|337.52|335.82|13
1739628440000|2025-02-15 14:07:20|337.66|335.96|337.63|335.93|337.66|335.96|337.56|335.86|12
1739628450000|2025-02-15 14:07:30|337.67|335.97|337.97|336.27|337.97|336.27|337.67|335.97|11
1739628460000|2025-02-15 14:07:40|337.96|336.26|338|336.3|338.02|336.32|337.96|336.26|6
1739628470000|2025-02-15 14:07:50|338.01|336.31|338.06|336.36|338.08|336.38|338.01|336.31|9
1739628480000|2025-02-15 14:08:00|338.07|336.37|338|336.3|338.07|336.37|337.93|336.23|13
1739628490000|2025-02-15 14:08:10|338.01|336.31|338.22|336.52|338.22|336.52|338.01|336.31|11
1739628500000|2025-02-15 14:08:20|338.23|336.53|338.33|336.63|338.33|336.63|338.19|336.49|10
1739628510000|2025-02-15 14:08:30|338.36|336.66|338.47|336.77|338.48|336.78|338.36|336.66|11
1739628520000|2025-02-15 14:08:40|338.44|336.74|338.46|336.76|338.47|336.77|338.43|336.73|5
1739628530000|2025-02-15 14:08:50|338.45|336.75|338.44|336.74|338.47|336.77|338.43|336.73|9
1739628540000|2025-02-15 14:09:00|338.45|336.75|338.48|336.78|338.55|336.85|338.45|336.75|10
1739628550000|2025-02-15 14:09:10|338.5|336.8|338.62|336.92|338.63|336.93|338.5|336.8|15
1739628560000|2025-02-15 14:09:20|338.63|336.93|338.65|336.95|338.65|336.95|338.63|336.93|5
1739628570000|2025-02-15 14:09:30|338.66|336.96|338.66|336.96|338.66|336.96|338.65|336.95|3
1739628580000|2025-02-15 14:09:40|338.65|336.95|338.7|337|338.7|337|338.65|336.95|3
1739628590000|2025-02-15 14:09:50|338.71|337.01|338.7|337|338.71|337.01|338.69|336.99|3
1739628600000|2025-02-15 14:10:00|338.6|336.9|338.54|336.84|338.6|336.9|338.46|336.76|19
1739628610000|2025-02-15 14:10:10|338.53|336.83|338.52|336.82|338.69|336.99|338.5|336.8|19
1739628620000|2025-02-15 14:10:20|338.51|336.81|338.52|336.82|338.53|336.83|338.5|336.8|6
1739628630000|2025-02-15 14:10:30|338.54|336.84|338.43|336.73|338.55|336.85|338.43|336.73|9
1739628640000|2025-02-15 14:10:40|338.45|336.75|338.46|336.76|338.47|336.77|338.44|336.74|12
1739628650000|2025-02-15 14:10:50|338.47|336.77|338.44|336.74|338.47|336.77|338.44|336.74|4
1739628660000|2025-02-15 14:11:00|338.46|336.76|338.41|336.71|338.61|336.91|338.41|336.71|15
1739628670000|2025-02-15 14:11:10|338.42|336.72|338.73|337.03|338.74|337.04|338.42|336.72|16
1739628680000|2025-02-15 14:11:20|338.71|337.01|338.53|336.83|338.71|337.01|338.52|336.82|7
1739628690000|2025-02-15 14:11:30|338.54|336.84|338.41|336.71|338.54|336.84|338.41|336.71|6
1739628700000|2025-02-15 14:11:40|338.4|336.7|338.47|336.77|338.47|336.77|338.39|336.69|11
1739628710000|2025-02-15 14:11:50|338.48|336.78|338.49|336.79|338.54|336.84|338.48|336.78|8
1739628720000|2025-02-15 14:12:00|338.5|336.8|338.56|336.86|338.56|336.86|338.5|336.8|8
1739628730000|2025-02-15 14:12:10|338.57|336.87|338.61|336.91|338.61|336.91|338.57|336.87|5
1739628740000|2025-02-15 14:12:20|338.66|336.96|338.66|336.96|338.66|336.96|338.64|336.94|9
1739628750000|2025-02-15 14:12:30|338.64|336.94|338.63|336.93|338.64|336.94|338.63|336.93|2
1739628760000|2025-02-15 14:12:40|338.67|336.97|338.62|336.92|338.67|336.97|338.61|336.91|4
1739628770000|2025-02-15 14:12:50|338.67|336.97|338.66|336.96|338.67|336.97|338.64|336.94|5
1739628780000|2025-02-15 14:13:00|338.65|336.95|338.64|336.94|338.66|336.96|338.64|336.94|10
1739628790000|2025-02-15 14:13:10|338.65|336.95|338.66|336.96|338.66|336.96|338.65|336.95|4
1739628800000|2025-02-15 14:13:20|338.65|336.95|338.71|337.01|338.77|337.07|338.65|336.95|12
1739628810000|2025-02-15 14:13:30|338.7|337|338.8|337.1|338.81|337.11|338.62|336.92|12
1739628820000|2025-02-15 14:13:40|338.81|337.11|338.89|337.19|338.89|337.19|338.8|337.1|6
1739628830000|2025-02-15 14:13:50|338.93|337.23|339.04|337.34|339.04|337.34|338.9|337.2|12
1739628840000|2025-02-15 14:14:00|339.05|337.35|339.13|337.43|339.13|337.43|339.05|337.35|9
1739628850000|2025-02-15 14:14:10|339.15|337.45|339.21|337.51|339.21|337.51|339.15|337.45|7
1739628860000|2025-02-15 14:14:20|339.19|337.49|339.09|337.39|339.19|337.49|339.09|337.39|8
1739628870000|2025-02-15 14:14:30|339.08|337.38|339|337.3|339.08|337.38|339|337.3|6
1739628880000|2025-02-15 14:14:40|338.98|337.28|338.97|337.27|338.98|337.28|338.95|337.25|5
1739628890000|2025-02-15 14:14:50|338.98|337.28|339.09|337.39|339.09|337.39|338.98|337.28|7
1739628900000|2025-02-15 14:15:00|339.1|337.4|339.19|337.49|339.21|337.51|339.08|337.38|12
1739628910000|2025-02-15 14:15:10|339.22|337.52|339.01|337.31|339.33|337.63|338.98|337.28|15
1739628920000|2025-02-15 14:15:20|338.99|337.29|339.05|337.35|339.07|337.37|338.89|337.19|17
1739628930000|2025-02-15 14:15:30|339.07|337.37|339.06|337.36|339.08|337.38|339.06|337.36|6
1739628940000|2025-02-15 14:15:40|339.04|337.34|339.02|337.32|339.04|337.34|338.94|337.24|13
1739628950000|2025-02-15 14:15:50|339|337.3|338.82|337.12|339|337.3|338.82|337.12|14
1739628960000|2025-02-15 14:16:00|338.81|337.11|338.46|336.76|338.81|337.11|338.46|336.76|18
1739628970000|2025-02-15 14:16:10|338.47|336.77|338.47|336.77|338.51|336.81|338.43|336.73|9
1739628980000|2025-02-15 14:16:20|338.48|336.78|338.46|336.76|338.59|336.89|338.42|336.72|20
1739628990000|2025-02-15 14:16:30|338.48|336.78|338.56|336.86|338.56|336.86|338.47|336.77|12
1739629000000|2025-02-15 14:16:40|338.55|336.85|338.49|336.79|338.55|336.85|338.41|336.71|14
1739629010000|2025-02-15 14:16:50|338.56|336.86|338.56|336.86|338.56|336.86|338.5|336.8|7
1739629020000|2025-02-15 14:17:00|338.57|336.87|338.47|336.77|338.63|336.93|338.47|336.77|14
1739629030000|2025-02-15 14:17:10|338.46|336.76|338.32|336.62|338.46|336.76|338.28|336.58|11
1739629040000|2025-02-15 14:17:20|338.31|336.61|338.37|336.67|338.43|336.73|338.31|336.61|11
1739629050000|2025-02-15 14:17:30|338.36|336.66|338.33|336.63|338.42|336.72|338.33|336.63|14
1739629060000|2025-02-15 14:17:40|338.25|336.55|338.24|336.54|338.26|336.56|338.24|336.54|6
1739629070000|2025-02-15 14:17:50|338.23|336.53|338.22|336.52|338.23|336.53|338.22|336.52|2
1739629080000|2025-02-15 14:18:00|338.25|336.55|338.33|336.63|338.37|336.67|338.25|336.55|12
1739629090000|2025-02-15 14:18:10|338.35|336.65|338.32|336.62|338.43|336.73|338.32|336.62|11
1739629100000|2025-02-15 14:18:20|338.31|336.61|338.33|336.63|338.41|336.71|338.24|336.54|17
1739629110000|2025-02-15 14:18:30|338.34|336.64|338.16|336.46|338.34|336.64|338.12|336.42|14
1739629120000|2025-02-15 14:18:40|338.17|336.47|338.14|336.44|338.26|336.56|338.14|336.44|15
1739629130000|2025-02-15 14:18:50|338.13|336.43|338.13|336.43|338.13|336.43|338.13|336.43|1
1739629140000|2025-02-15 14:19:00|338.14|336.44|338.37|336.67|338.37|336.67|338.14|336.44|18
1739629150000|2025-02-15 14:19:10|338.36|336.66|338.44|336.74|338.45|336.75|338.36|336.66|7
1739629160000|2025-02-15 14:19:20|338.43|336.73|338.48|336.78|338.48|336.78|338.42|336.72|10
1739629170000|2025-02-15 14:19:30|338.51|336.81|338.39|336.69|338.51|336.81|338.39|336.69|8
1739629180000|2025-02-15 14:19:40|338.34|336.64|338.33|336.63|338.36|336.66|338.31|336.61|11
1739629190000|2025-02-15 14:19:50|338.34|336.64|338.34|336.64|338.34|336.64|338.34|336.64|1
1739629200000|2025-02-15 14:20:00|338.32|336.62|338.26|336.56|338.33|336.63|338.22|336.52|9
1739629210000|2025-02-15 14:20:10|338.27|336.57|338.25|336.55|338.36|336.66|338.25|336.55|13
1739629220000|2025-02-15 14:20:20|338.24|336.54|338.37|336.67|338.37|336.67|338.24|336.54|8
1739629230000|2025-02-15 14:20:30|338.38|336.68|338.38|336.68|338.43|336.73|338.38|336.68|9
1739629240000|2025-02-15 14:20:40|338.37|336.67|338.54|336.84|338.56|336.86|338.37|336.67|15
1739629250000|2025-02-15 14:20:50|338.55|336.85|338.61|336.91|338.62|336.92|338.55|336.85|8
1739629260000|2025-02-15 14:21:00|338.6|336.9|338.44|336.74|338.62|336.92|338.44|336.74|17
1739629270000|2025-02-15 14:21:10|338.43|336.73|338.38|336.68|338.43|336.73|338.17|336.47|23
1739629280000|2025-02-15 14:21:20|338.39|336.69|338.28|336.58|338.4|336.7|338.28|336.58|13
1739629290000|2025-02-15 14:21:30|338.29|336.59|338.24|336.54|338.29|336.59|338.23|336.53|6
1739629300000|2025-02-15 14:21:40|338.28|336.58|338.4|336.7|338.4|336.7|338.28|336.58|11
1739629310000|2025-02-15 14:21:50|338.41|336.71|338.45|336.75|338.45|336.75|338.41|336.71|9
1739629320000|2025-02-15 14:22:00|338.5|336.8|338.49|336.79|338.52|336.82|338.44|336.74|10
1739629330000|2025-02-15 14:22:10|338.48|336.78|338.32|336.62|338.49|336.79|338.32|336.62|16
1739629340000|2025-02-15 14:22:20|338.31|336.61|338.3|336.6|338.32|336.62|338.3|336.6|3
1739629350000|2025-02-15 14:22:30|338.28|336.58|338.1|336.4|338.28|336.58|338.1|336.4|13
1739629360000|2025-02-15 14:22:40|338.09|336.39|338.12|336.42|338.12|336.42|338.05|336.35|5
1739629370000|2025-02-15 14:22:50|338.14|336.44|338.2|336.5|338.23|336.53|338.14|336.44|10
1739629380000|2025-02-15 14:23:00|338.18|336.48|338.08|336.38|338.19|336.49|338.08|336.38|9
1739629390000|2025-02-15 14:23:10|338.09|336.39|338.02|336.32|338.09|336.39|338.02|336.32|4
1739629400000|2025-02-15 14:23:20|338.01|336.31|337.92|336.22|338.01|336.31|337.92|336.22|6
1739629410000|2025-02-15 14:23:30|337.91|336.21|337.84|336.14|337.91|336.21|337.84|336.14|7
1739629420000|2025-02-15 14:23:40|337.82|336.12|337.82|336.12|337.85|336.15|337.81|336.11|5
1739629430000|2025-02-15 14:23:50|337.81|336.11|337.8|336.1|337.84|336.14|337.8|336.1|6
1739629440000|2025-02-15 14:24:00|337.81|336.11|337.79|336.09|337.84|336.14|337.79|336.09|6
1739629450000|2025-02-15 14:24:10|337.85|336.15|337.85|336.15|337.85|336.15|337.78|336.08|12
1739629460000|2025-02-15 14:24:20|337.86|336.16|337.83|336.13|337.86|336.16|337.81|336.11|9
1739629470000|2025-02-15 14:24:30|337.8|336.1|337.76|336.06|337.81|336.11|337.75|336.05|7
1739629480000|2025-02-15 14:24:40|337.79|336.09|337.71|336.01|337.81|336.11|337.71|336.01|9
1739629490000|2025-02-15 14:24:50|337.72|336.02|337.88|336.18|337.88|336.18|337.72|336.02|11
1739629500000|2025-02-15 14:25:00|337.92|336.22|337.82|336.12|337.92|336.22|337.75|336.05|17
1739629510000|2025-02-15 14:25:10|337.81|336.11|337.79|336.09|337.81|336.11|337.63|335.93|18
1739629520000|2025-02-15 14:25:20|337.8|336.1|337.89|336.19|337.91|336.21|337.8|336.1|13
1739629530000|2025-02-15 14:25:30|337.9|336.2|338.01|336.31|338.01|336.31|337.9|336.2|9
1739629540000|2025-02-15 14:25:40|338|336.3|338.01|336.31|338.01|336.31|337.99|336.29|4
1739629550000|2025-02-15 14:25:50|338.02|336.32|338.03|336.33|338.05|336.35|338.01|336.31|4
1739629560000|2025-02-15 14:26:00|338.02|336.32|337.76|336.06|338.04|336.34|337.76|336.06|17
1739629570000|2025-02-15 14:26:10|337.81|336.11|337.92|336.22|337.94|336.24|337.79|336.09|11
1739629580000|2025-02-15 14:26:20|337.93|336.23|337.97|336.27|337.97|336.27|337.93|336.23|6
1739629590000|2025-02-15 14:26:30|337.96|336.26|337.86|336.16|337.96|336.26|337.8|336.1|15
1739629600000|2025-02-15 14:26:40|337.85|336.15|337.82|336.12|337.85|336.15|337.8|336.1|6
1739629610000|2025-02-15 14:26:50|337.78|336.08|337.86|336.16|337.92|336.22|337.77|336.07|10
1739629620000|2025-02-15 14:27:00|337.85|336.15|338.01|336.31|338.01|336.31|337.84|336.14|12
1739629630000|2025-02-15 14:27:10|338.02|336.32|338.08|336.38|338.08|336.38|338.02|336.32|7
1739629640000|2025-02-15 14:27:20|338.09|336.39|337.98|336.28|338.1|336.4|337.98|336.28|12
1739629650000|2025-02-15 14:27:30|337.99|336.29|337.92|336.22|337.99|336.29|337.9|336.2|9
1739629660000|2025-02-15 14:27:40|337.93|336.23|337.85|336.15|337.95|336.25|337.81|336.11|11
1739629670000|2025-02-15 14:27:50|337.86|336.16|337.88|336.18|337.89|336.19|337.86|336.16|9
1739629680000|2025-02-15 14:28:00|337.89|336.19|337.85|336.15|337.94|336.24|337.85|336.15|11
1739629690000|2025-02-15 14:28:10|337.87|336.17|337.94|336.24|337.96|336.26|337.87|336.17|10
1739629700000|2025-02-15 14:28:20|337.97|336.27|337.97|336.27|337.98|336.28|337.96|336.26|5
1739629710000|2025-02-15 14:28:30|338.01|336.31|338.05|336.35|338.06|336.36|338.01|336.31|7
1739629720000|2025-02-15 14:28:40|338.06|336.36|338.06|336.36|338.06|336.36|338.06|336.36|1
1739629730000|2025-02-15 14:28:50|338.03|336.33|338.04|336.34|338.05|336.35|338.03|336.33|4
1739629740000|2025-02-15 14:29:00|338.11|336.41|338.1|336.4|338.15|336.45|338.1|336.4|11
1739629750000|2025-02-15 14:29:10|338.09|336.39|338.1|336.4|338.1|336.4|338.09|336.39|2
1739629760000|2025-02-15 14:29:20|338.09|336.39|338.08|336.38|338.09|336.39|338.08|336.38|2
1739629770000|2025-02-15 14:29:30|338.11|336.41|338.16|336.46|338.16|336.46|338.11|336.41|7
1739629780000|2025-02-15 14:29:40|338.15|336.45|338.22|336.52|338.23|336.53|338.14|336.44|9
1739629790000|2025-02-15 14:29:50|338.21|336.51|338.22|336.52|338.22|336.52|338.19|336.49|8
1739629800000|2025-02-15 14:30:00|338.19|336.49|337.76|336.06|338.19|336.49|337.76|336.06|14
1739629810000|2025-02-15 14:30:10|337.77|336.07|337.81|336.11|337.86|336.16|337.77|336.07|14
1739629820000|2025-02-15 14:30:20|337.8|336.1|337.74|336.04|337.8|336.1|337.74|336.04|9
1739629830000|2025-02-15 14:30:30|337.75|336.05|337.74|336.04|337.75|336.05|337.73|336.03|4
1739629840000|2025-02-15 14:30:40|337.71|336.01|337.74|336.04|337.77|336.07|337.69|335.99|14
1739629850000|2025-02-15 14:30:50|337.73|336.03|337.7|336|337.73|336.03|337.7|336|4
1739629860000|2025-02-15 14:31:00|337.66|335.96|337.73|336.03|337.73|336.03|337.64|335.94|13
1739629870000|2025-02-15 14:31:10|337.74|336.04|337.61|335.91|337.83|336.13|337.61|335.91|16
1739629880000|2025-02-15 14:31:20|337.6|335.9|337.54|335.84|337.6|335.9|337.54|335.84|4
1739629890000|2025-02-15 14:31:30|337.53|335.83|337.62|335.92|337.62|335.92|337.48|335.78|16
1739629900000|2025-02-15 14:31:40|337.61|335.91|337.56|335.86|337.62|335.92|337.49|335.79|13
1739629910000|2025-02-15 14:31:50|337.55|335.85|337.69|335.99|337.69|335.99|337.54|335.84|8
1739629920000|2025-02-15 14:32:00|337.72|336.02|337.79|336.09|337.81|336.11|337.71|336.01|14
1739629930000|2025-02-15 14:32:10|337.8|336.1|337.95|336.25|337.95|336.25|337.8|336.1|13
1739629940000|2025-02-15 14:32:20|337.96|336.26|337.92|336.22|337.96|336.26|337.84|336.14|12
1739629950000|2025-02-15 14:32:30|337.87|336.17|337.87|336.17|337.91|336.21|337.86|336.16|10
1739629960000|2025-02-15 14:32:40|337.88|336.18|337.94|336.24|337.94|336.24|337.88|336.18|13
1739629970000|2025-02-15 14:32:50|337.97|336.27|337.99|336.29|337.99|336.29|337.95|336.25|5
1739629980000|2025-02-15 14:33:00|337.98|336.28|337.97|336.27|338.04|336.34|337.97|336.27|9
1739629990000|2025-02-15 14:33:10|337.96|336.26|337.86|336.16|337.96|336.26|337.86|336.16|7
1739630000000|2025-02-15 14:33:20|337.85|336.15|337.79|336.09|337.85|336.15|337.79|336.09|8
1739630010000|2025-02-15 14:33:30|337.78|336.08|337.85|336.15|337.85|336.15|337.78|336.08|7
1739630020000|2025-02-15 14:33:40|337.84|336.14|337.89|336.19|337.93|336.23|337.84|336.14|14
1739630030000|2025-02-15 14:33:50|337.88|336.18|337.71|336.01|337.88|336.18|337.71|336.01|13
1739630040000|2025-02-15 14:34:00|337.68|335.98|337.83|336.13|337.83|336.13|337.62|335.92|18
1739630050000|2025-02-15 14:34:10|337.85|336.15|337.84|336.14|337.88|336.18|337.84|336.14|6
1739630060000|2025-02-15 14:34:20|337.83|336.13|337.86|336.16|337.88|336.18|337.83|336.13|8
1739630070000|2025-02-15 14:34:30|337.82|336.12|337.82|336.12|337.83|336.13|337.82|336.12|3
1739630080000|2025-02-15 14:34:40|337.92|336.22|337.87|336.17|337.93|336.23|337.8|336.1|9
1739630090000|2025-02-15 14:34:50|337.88|336.18|337.9|336.2|337.9|336.2|337.88|336.18|5
1739630100000|2025-02-15 14:35:00|337.87|336.17|337.75|336.05|337.87|336.17|337.75|336.05|8
1739630110000|2025-02-15 14:35:10|337.74|336.04|337.62|335.92|337.74|336.04|337.62|335.92|11
1739630120000|2025-02-15 14:35:20|337.61|335.91|337.58|335.88|337.61|335.91|337.54|335.84|8
1739630130000|2025-02-15 14:35:30|337.6|335.9|337.51|335.81|337.62|335.92|337.5|335.8|14
1739630140000|2025-02-15 14:35:40|337.5|335.8|337.55|335.85|337.63|335.93|337.5|335.8|13
1739630150000|2025-02-15 14:35:50|337.53|335.83|337.42|335.72|337.53|335.83|337.42|335.72|6
1739630160000|2025-02-15 14:36:00|337.31|335.61|337.66|335.96|337.69|335.99|337.27|335.57|17
1739630170000|2025-02-15 14:36:10|337.67|335.97|337.56|335.86|337.72|336.02|337.53|335.83|14
1739630180000|2025-02-15 14:36:20|337.57|335.87|337.47|335.77|337.57|335.87|337.46|335.76|10
1739630190000|2025-02-15 14:36:30|337.48|335.78|336.87|335.17|337.48|335.78|336.87|335.17|19
1739630200000|2025-02-15 14:36:40|336.9|335.2|336.34|334.64|336.9|335.2|336|334.3|28
1739630210000|2025-02-15 14:36:50|336.33|334.63|336.59|334.89|336.65|334.95|336.24|334.54|20
1739630220000|2025-02-15 14:37:00|336.52|334.82|336.82|335.12|336.87|335.17|336.52|334.82|20
1739630230000|2025-02-15 14:37:10|336.83|335.13|337.07|335.37|337.07|335.37|336.73|335.03|12
1739630240000|2025-02-15 14:37:20|337.08|335.38|337.11|335.41|337.11|335.41|337.05|335.35|10
1739630250000|2025-02-15 14:37:30|337.1|335.4|337.01|335.31|337.14|335.44|336.99|335.29|13
1739630260000|2025-02-15 14:37:40|337.02|335.32|337.08|335.38|337.08|335.38|337.02|335.32|6
1739630270000|2025-02-15 14:37:50|337.09|335.39|337.13|335.43|337.13|335.43|337.09|335.39|7
1739630280000|2025-02-15 14:38:00|337.11|335.41|337.3|335.6|337.33|335.63|337|335.3|20
1739630290000|2025-02-15 14:38:10|337.31|335.61|337.37|335.67|337.42|335.72|337.31|335.61|8
1739630300000|2025-02-15 14:38:20|337.36|335.66|337.42|335.72|337.47|335.77|337.36|335.66|13
1739630310000|2025-02-15 14:38:30|337.41|335.71|337.33|335.63|337.41|335.71|337.25|335.55|13
1739630320000|2025-02-15 14:38:40|337.34|335.64|337.47|335.77|337.51|335.81|337.33|335.63|18
1739630330000|2025-02-15 14:38:50|337.48|335.78|337.45|335.75|337.53|335.83|337.45|335.75|9
1739630340000|2025-02-15 14:39:00|337.46|335.76|337.46|335.76|337.54|335.84|337.46|335.76|12
1739630350000|2025-02-15 14:39:10|337.43|335.73|337.25|335.55|337.44|335.74|337.25|335.55|16
1739630360000|2025-02-15 14:39:20|337.24|335.54|337.08|335.38|337.26|335.56|337.08|335.38|9
1739630370000|2025-02-15 14:39:30|337.09|335.39|337.11|335.41|337.17|335.47|337.07|335.37|14
1739630380000|2025-02-15 14:39:40|337.1|335.4|337.06|335.36|337.17|335.47|337.06|335.36|16
1739630390000|2025-02-15 14:39:50|337.05|335.35|336.88|335.18|337.05|335.35|336.88|335.18|13
1739630400000|2025-02-15 14:40:00|336.87|335.17|336.88|335.18|337|335.3|336.85|335.15|14
1739630410000|2025-02-15 14:40:10|336.89|335.19|336.72|335.02|336.89|335.19|336.72|335.02|7
1739630420000|2025-02-15 14:40:20|336.7|335|336.65|334.95|336.7|335|336.62|334.92|11
1739630430000|2025-02-15 14:40:30|336.66|334.96|336.77|335.07|336.77|335.07|336.66|334.96|7
1739630440000|2025-02-15 14:40:40|336.76|335.06|336.73|335.03|336.83|335.13|336.71|335.01|15
1739630450000|2025-02-15 14:40:50|336.72|335.02|336.69|334.99|336.73|335.03|336.66|334.96|10
1739630460000|2025-02-15 14:41:00|336.73|335.03|336.6|334.9|336.73|335.03|336.6|334.9|10
1739630470000|2025-02-15 14:41:10|336.59|334.89|336.68|334.98|336.68|334.98|336.57|334.87|10
1739630480000|2025-02-15 14:41:20|336.67|334.97|336.73|335.03|336.73|335.03|336.67|334.97|6
1739630490000|2025-02-15 14:41:30|336.74|335.04|336.78|335.08|336.8|335.1|336.74|335.04|4
1739630500000|2025-02-15 14:41:40|336.79|335.09|336.47|334.77|336.79|335.09|336.47|334.77|12
1739630510000|2025-02-15 14:41:50|336.48|334.78|336.56|334.86|336.58|334.88|336.44|334.74|14
1739630520000|2025-02-15 14:42:00|336.57|334.87|336.49|334.79|336.61|334.91|336.49|334.79|8
1739630530000|2025-02-15 14:42:10|336.5|334.8|336.38|334.68|336.5|334.8|336.38|334.68|11
1739630540000|2025-02-15 14:42:20|336.37|334.67|336.29|334.59|336.37|334.67|336.18|334.48|14
1739630550000|2025-02-15 14:42:30|336.28|334.58|336.48|334.78|336.5|334.8|336.27|334.57|14
1739630560000|2025-02-15 14:42:40|336.47|334.77|336.65|334.95|336.67|334.97|336.47|334.77|13
1739630570000|2025-02-15 14:42:50|336.61|334.91|336.57|334.87|336.62|334.92|336.57|334.87|7
1739630580000|2025-02-15 14:43:00|336.61|334.91|336.94|335.24|336.97|335.27|336.61|334.91|19
1739630590000|2025-02-15 14:43:10|336.93|335.23|336.91|335.21|336.94|335.24|336.83|335.13|13
1739630600000|2025-02-15 14:43:20|336.94|335.24|337.06|335.36|337.08|335.38|336.94|335.24|12
1739630610000|2025-02-15 14:43:30|337.05|335.35|337.07|335.37|337.07|335.37|336.98|335.28|10
1739630620000|2025-02-15 14:43:40|337.06|335.36|337.04|335.34|337.06|335.36|337.04|335.34|3
1739630630000|2025-02-15 14:43:50|337.02|335.32|336.92|335.22|337.03|335.33|336.92|335.22|9
1739630640000|2025-02-15 14:44:00|336.93|335.23|336.84|335.14|336.95|335.25|336.84|335.14|9
1739630650000|2025-02-15 14:44:10|336.85|335.15|336.58|334.88|336.85|335.15|336.57|334.87|15
1739630660000|2025-02-15 14:44:20|336.57|334.87|336.52|334.82|336.57|334.87|336.52|334.82|5
1739630670000|2025-02-15 14:44:30|336.51|334.81|336.52|334.82|336.53|334.83|336.51|334.81|4
1739630680000|2025-02-15 14:44:40|336.51|334.81|336.48|334.78|336.51|334.81|336.43|334.73|9
1739630690000|2025-02-15 14:44:50|336.47|334.77|336.43|334.73|336.47|334.77|336.42|334.72|5
1739630700000|2025-02-15 14:45:00|336.42|334.72|336.65|334.95|336.65|334.95|336.42|334.72|11
1739630710000|2025-02-15 14:45:10|336.68|334.98|336.83|335.13|336.83|335.13|336.68|334.98|12
1739630720000|2025-02-15 14:45:20|336.82|335.12|336.87|335.17|336.88|335.18|336.77|335.07|9
1739630730000|2025-02-15 14:45:30|336.88|335.18|336.92|335.22|336.96|335.26|336.88|335.18|11
1739630740000|2025-02-15 14:45:40|336.96|335.26|337.06|335.36|337.06|335.36|336.96|335.26|9
1739630750000|2025-02-15 14:45:50|337.07|335.37|337.06|335.36|337.14|335.44|337|335.3|12
1739630760000|2025-02-15 14:46:00|337.01|335.31|337.01|335.31|337.13|335.43|337|335.3|17
1739630770000|2025-02-15 14:46:10|337|335.3|337.13|335.43|337.13|335.43|336.99|335.29|13
1739630780000|2025-02-15 14:46:20|337.16|335.46|337.33|335.63|337.35|335.65|337.16|335.46|13
1739630790000|2025-02-15 14:46:30|337.32|335.62|337.25|335.55|337.32|335.62|337.25|335.55|7
1739630800000|2025-02-15 14:46:40|337.28|335.58|337.4|335.7|337.41|335.71|337.26|335.56|9
1739630810000|2025-02-15 14:46:50|337.39|335.69|337.3|335.6|337.41|335.71|337.3|335.6|10
1739630820000|2025-02-15 14:47:00|337.31|335.61|337.42|335.72|337.42|335.72|337.3|335.6|8
1739630830000|2025-02-15 14:47:10|337.45|335.75|337.37|335.67|337.45|335.75|337.37|335.67|8
1739630840000|2025-02-15 14:47:20|337.36|335.66|337.44|335.74|337.52|335.82|337.36|335.66|12
1739630850000|2025-02-15 14:47:30|337.43|335.73|337.43|335.73|337.43|335.73|337.41|335.71|5
1739630860000|2025-02-15 14:47:40|337.51|335.81|337.47|335.77|337.52|335.82|337.47|335.77|5
1739630870000|2025-02-15 14:47:50|337.46|335.76|337.55|335.85|337.55|335.85|337.46|335.76|10
1739630880000|2025-02-15 14:48:00|337.5|335.8|337.43|335.73|337.51|335.81|337.43|335.73|6
1739630890000|2025-02-15 14:48:10|337.42|335.72|337.55|335.85|337.55|335.85|337.41|335.71|13
1739630900000|2025-02-15 14:48:20|337.57|335.87|337.6|335.9|337.65|335.95|337.57|335.87|13
1739630910000|2025-02-15 14:48:30|337.61|335.91|337.67|335.97|337.67|335.97|337.61|335.91|8
1739630920000|2025-02-15 14:48:40|337.66|335.96|337.59|335.89|337.66|335.96|337.59|335.89|4
1739630930000|2025-02-15 14:48:50|337.6|335.9|337.64|335.94|337.64|335.94|337.6|335.9|3
1739630940000|2025-02-15 14:49:00|337.58|335.88|337.58|335.88|337.62|335.92|337.58|335.88|6
1739630950000|2025-02-15 14:49:10|337.57|335.87|337.46|335.76|337.57|335.87|337.44|335.74|9
1739630960000|2025-02-15 14:49:20|337.5|335.8|337.55|335.85|337.56|335.86|337.47|335.77|12
1739630970000|2025-02-15 14:49:30|337.54|335.84|337.62|335.92|337.62|335.92|337.54|335.84|10
1739630980000|2025-02-15 14:49:40|337.61|335.91|337.56|335.86|337.61|335.91|337.56|335.86|7
1739630990000|2025-02-15 14:49:50|337.55|335.85|337.57|335.87|337.57|335.87|337.54|335.84|3
1739631000000|2025-02-15 14:50:00|337.56|335.86|337.47|335.77|337.56|335.86|337.47|335.77|6
1739631010000|2025-02-15 14:50:10|337.46|335.76|337.4|335.7|337.48|335.78|337.4|335.7|10
1739631020000|2025-02-15 14:50:20|337.41|335.71|337.43|335.73|337.43|335.73|337.4|335.7|7
1739631030000|2025-02-15 14:50:30|337.47|335.77|337.45|335.75|337.48|335.78|337.45|335.75|7
1739631040000|2025-02-15 14:50:40|337.44|335.74|337.43|335.73|337.44|335.74|337.43|335.73|2
1739631050000|2025-02-15 14:50:50|337.47|335.77|337.47|335.77|337.47|335.77|337.46|335.76|3
1739631060000|2025-02-15 14:51:00|337.5|335.8|337.64|335.94|337.65|335.95|337.5|335.8|12
1739631070000|2025-02-15 14:51:10|337.65|335.95|337.63|335.93|337.65|335.95|337.62|335.92|3
1739631080000|2025-02-15 14:51:20|337.56|335.86|337.54|335.84|337.56|335.86|337.53|335.83|4
1739631090000|2025-02-15 14:51:30|337.53|335.83|337.51|335.81|337.54|335.84|337.49|335.79|5
1739631100000|2025-02-15 14:51:40|337.5|335.8|337.5|335.8|337.5|335.8|337.5|335.8|1
1739631110000|2025-02-15 14:51:50|337.45|335.75|337.43|335.73|337.46|335.76|337.42|335.72|6
1739631120000|2025-02-15 14:52:00|337.3|335.6|337.26|335.56|337.39|335.69|337.26|335.56|10
1739631130000|2025-02-15 14:52:10|337.25|335.55|337.19|335.49|337.25|335.55|337.19|335.49|11
1739631140000|2025-02-15 14:52:20|337.15|335.45|337.19|335.49|337.2|335.5|337.15|335.45|5
1739631150000|2025-02-15 14:52:30|337.18|335.48|337.17|335.47|337.21|335.51|337.14|335.44|9
1739631160000|2025-02-15 14:52:40|337.21|335.51|337.22|335.52|337.23|335.53|337.19|335.49|8
1739631170000|2025-02-15 14:52:50|337.24|335.54|337.24|335.54|337.24|335.54|337.23|335.53|3
1739631180000|2025-02-15 14:53:00|337.25|335.55|337.2|335.5|337.34|335.64|337.2|335.5|11
1739631190000|2025-02-15 14:53:10|337.19|335.49|337.04|335.34|337.19|335.49|337.02|335.32|10
1739631200000|2025-02-15 14:53:20|337.05|335.35|337.15|335.45|337.15|335.45|337.05|335.35|5
1739631210000|2025-02-15 14:53:30|337.18|335.48|337.22|335.52|337.22|335.52|337.17|335.47|8
1739631220000|2025-02-15 14:53:40|337.28|335.58|337.35|335.65|337.35|335.65|337.28|335.58|5
1739631230000|2025-02-15 14:53:50|337.34|335.64|337.29|335.59|337.34|335.64|337.26|335.56|8
1739631240000|2025-02-15 14:54:00|337.28|335.58|337.13|335.43|337.28|335.58|337.13|335.43|11
1739631250000|2025-02-15 14:54:10|337.12|335.42|337.17|335.47|337.17|335.47|337.08|335.38|8
1739631260000|2025-02-15 14:54:20|337.19|335.49|337.25|335.55|337.25|335.55|337.18|335.48|5
1739631270000|2025-02-15 14:54:30|337.33|335.63|337.34|335.64|337.34|335.64|337.32|335.62|4
1739631280000|2025-02-15 14:54:40|337.35|335.65|337.4|335.7|337.4|335.7|337.34|335.64|7
1739631290000|2025-02-15 14:54:50|337.41|335.71|337.45|335.75|337.45|335.75|337.41|335.71|4
1739631300000|2025-02-15 14:55:00|337.41|335.71|337.5|335.8|337.5|335.8|337.4|335.7|11
1739631310000|2025-02-15 14:55:10|337.52|335.82|337.58|335.88|337.58|335.88|337.52|335.82|9
1739631320000|2025-02-15 14:55:20|337.62|335.92|337.66|335.96|337.66|335.96|337.61|335.91|9
1739631330000|2025-02-15 14:55:30|337.67|335.97|337.74|336.04|337.74|336.04|337.67|335.97|7
1739631340000|2025-02-15 14:55:40|337.7|336|337.7|336|337.72|336.02|337.67|335.97|6
1739631350000|2025-02-15 14:55:50|337.71|336.01|337.71|336.01|337.71|336.01|337.71|336.01|1
1739631360000|2025-02-15 14:56:00|337.72|336.02|337.72|336.02|337.73|336.03|337.72|336.02|3
1739631370000|2025-02-15 14:56:10|337.73|336.03|337.75|336.05|337.75|336.05|337.73|336.03|3
1739631410000|2025-02-15 14:56:50|337.96|336.26|337.96|336.26|337.96|336.26|337.94|336.24|4
1739631420000|2025-02-15 14:57:00|337.97|336.27|338.02|336.32|338.02|336.32|337.97|336.27|4
1739631430000|2025-02-15 14:57:10|338.01|336.31|338.03|336.33|338.03|336.33|338|336.3|4
1739631440000|2025-02-15 14:57:20|338.02|336.32|338.05|336.35|338.1|336.4|338.02|336.32|8
1739631450000|2025-02-15 14:57:30|338.06|336.36|338.06|336.36|338.06|336.36|338.06|336.36|1
1739631460000|2025-02-15 14:57:40|338.05|336.35|338.13|336.43|338.13|336.43|338.05|336.35|6
1739631470000|2025-02-15 14:57:50|338.14|336.44|338.13|336.43|338.14|336.44|338.13|336.43|2
1739631480000|2025-02-15 14:58:00|338.08|336.38|337.97|336.27|338.08|336.38|337.97|336.27|9
1739631490000|2025-02-15 14:58:10|337.96|336.26|338.04|336.34|338.05|336.35|337.95|336.25|9
1739631500000|2025-02-15 14:58:20|338.03|336.33|338|336.3|338.03|336.33|338|336.3|4
1739631510000|2025-02-15 14:58:30|338.05|336.35|337.96|336.26|338.05|336.35|337.96|336.26|6
1739631520000|2025-02-15 14:58:40|337.95|336.25|337.95|336.25|337.98|336.28|337.95|336.25|7
1739631530000|2025-02-15 14:58:50|337.94|336.24|337.75|336.05|337.94|336.24|337.75|336.05|9
1739631540000|2025-02-15 14:59:00|337.74|336.04|337.73|336.03|337.74|336.04|337.73|336.03|2
1739631560000|2025-02-15 14:59:20|337.74|336.04|337.77|336.07|337.77|336.07|337.74|336.04|2
1739631580000|2025-02-15 14:59:40|337.76|336.06|337.76|336.06|337.76|336.06|337.76|336.06|1
1739631600000|2025-02-15 15:00:00|337.72|336.02|337.74|336.04|337.75|336.05|337.64|335.94|11
1739631610000|2025-02-15 15:00:10|337.73|336.03|337.75|336.05|337.78|336.08|337.73|336.03|6
1739631620000|2025-02-15 15:00:20|337.76|336.06|337.71|336.01|337.76|336.06|337.7|336|6
1739631630000|2025-02-15 15:00:30|337.77|336.07|337.82|336.12|337.82|336.12|337.77|336.07|4
1739631640000|2025-02-15 15:00:40|337.79|336.09|337.82|336.12|337.82|336.12|337.79|336.09|4
1739631650000|2025-02-15 15:00:50|337.83|336.13|337.92|336.22|337.92|336.22|337.82|336.12|7
1739631660000|2025-02-15 15:01:00|337.91|336.21|337.92|336.22|337.95|336.25|337.9|336.2|8
1739631670000|2025-02-15 15:01:10|337.93|336.23|338.11|336.41|338.11|336.41|337.91|336.21|17
1739631680000|2025-02-15 15:01:20|338.15|336.45|338.25|336.55|338.25|336.55|338.11|336.41|11
1739631690000|2025-02-15 15:01:30|338.26|336.56|338.33|336.63|338.33|336.63|338.26|336.56|12
1739631700000|2025-02-15 15:01:40|338.37|336.67|338.65|336.95|338.65|336.95|338.37|336.67|7
1739631710000|2025-02-15 15:01:50|338.63|336.93|338.54|336.84|338.63|336.93|338.54|336.84|10
1739631720000|2025-02-15 15:02:00|338.53|336.83|338.54|336.84|338.54|336.84|338.5|336.8|8
1739631730000|2025-02-15 15:02:10|338.57|336.87|338.59|336.89|338.63|336.93|338.53|336.83|12
1739631740000|2025-02-15 15:02:20|338.6|336.9|338.66|336.96|338.66|336.96|338.6|336.9|8
1739631750000|2025-02-15 15:02:30|338.65|336.95|338.56|336.86|338.65|336.95|338.56|336.86|6
1739631760000|2025-02-15 15:02:40|338.57|336.87|338.54|336.84|338.63|336.93|338.52|336.82|13
1739631770000|2025-02-15 15:02:50|338.55|336.85|338.54|336.84|338.55|336.85|338.54|336.84|4
1739631780000|2025-02-15 15:03:00|338.5|336.8|338.36|336.66|338.51|336.81|338.34|336.64|12
1739631790000|2025-02-15 15:03:10|338.39|336.69|338.73|337.03|338.73|337.03|338.39|336.69|22
1739631800000|2025-02-15 15:03:20|338.74|337.04|338.75|337.05|338.76|337.06|338.74|337.04|4
1739631810000|2025-02-15 15:03:30|338.72|337.02|338.75|337.05|338.75|337.05|338.71|337.01|4
1739631820000|2025-02-15 15:03:40|338.74|337.04|338.72|337.02|338.74|337.04|338.72|337.02|5
1739631830000|2025-02-15 15:03:50|338.75|337.05|338.74|337.04|338.75|337.05|338.74|337.04|4
1739631840000|2025-02-15 15:04:00|338.73|337.03|338.77|337.07|338.77|337.07|338.69|336.99|6
1739631850000|2025-02-15 15:04:10|338.74|337.04|338.75|337.05|338.75|337.05|338.74|337.04|2
1739631860000|2025-02-15 15:04:20|338.76|337.06|338.76|337.06|338.76|337.06|338.76|337.06|1
1739631870000|2025-02-15 15:04:30|338.65|336.95|338.64|336.94|338.7|337|338.62|336.92|7
1739631880000|2025-02-15 15:04:40|338.67|336.97|338.76|337.06|338.76|337.06|338.66|336.96|9
1739631890000|2025-02-15 15:04:50|338.74|337.04|338.66|336.96|338.74|337.04|338.66|336.96|5
1739631900000|2025-02-15 15:05:00|338.65|336.95|338.43|336.73|338.65|336.95|338.43|336.73|13
1739631910000|2025-02-15 15:05:10|338.42|336.72|338.47|336.77|338.51|336.81|338.4|336.7|14
1739631920000|2025-02-15 15:05:20|338.46|336.76|338.54|336.84|338.54|336.84|338.46|336.76|4
1739631930000|2025-02-15 15:05:30|338.55|336.85|338.65|336.95|338.65|336.95|338.55|336.85|8
1739631940000|2025-02-15 15:05:40|338.64|336.94|338.68|336.98|338.68|336.98|338.62|336.92|5
1739631950000|2025-02-15 15:05:50|338.72|337.02|338.65|336.95|338.75|337.05|338.65|336.95|10
1739631960000|2025-02-15 15:06:00|338.63|336.93|338.54|336.84|338.63|336.93|338.54|336.84|7
1739631970000|2025-02-15 15:06:10|338.53|336.83|338.55|336.85|338.56|336.86|338.53|336.83|3
1739631980000|2025-02-15 15:06:20|338.54|336.84|338.54|336.84|338.57|336.87|338.52|336.82|6
1739631990000|2025-02-15 15:06:30|338.53|336.83|338.44|336.74|338.53|336.83|338.44|336.74|7
1739632000000|2025-02-15 15:06:40|338.43|336.73|338.36|336.66|338.43|336.73|338.36|336.66|6
1739632010000|2025-02-15 15:06:50|338.35|336.65|338.35|336.65|338.36|336.66|338.35|336.65|3
1739632020000|2025-02-15 15:07:00|338.34|336.64|338.44|336.74|338.44|336.74|338.31|336.61|8
1739632030000|2025-02-15 15:07:10|338.45|336.75|338.58|336.88|338.58|336.88|338.45|336.75|9
1739632040000|2025-02-15 15:07:20|338.61|336.91|338.65|336.95|338.68|336.98|338.61|336.91|7
1739632050000|2025-02-15 15:07:30|338.64|336.94|338.6|336.9|338.64|336.94|338.6|336.9|6
1739632060000|2025-02-15 15:07:40|338.56|336.86|338.55|336.85|338.56|336.86|338.53|336.83|5
1739632070000|2025-02-15 15:07:50|338.54|336.84|338.53|336.83|338.55|336.85|338.53|336.83|4
1739632080000|2025-02-15 15:08:00|338.57|336.87|338.63|336.93|338.64|336.94|338.57|336.87|6
1739632090000|2025-02-15 15:08:10|338.64|336.94|338.76|337.06|338.79|337.09|338.64|336.94|11
1739632100000|2025-02-15 15:08:20|338.77|337.07|338.77|337.07|338.81|337.11|338.74|337.04|9
1739632110000|2025-02-15 15:08:30|338.82|337.12|338.81|337.11|338.82|337.12|338.81|337.11|4
1739632120000|2025-02-15 15:08:40|338.82|337.12|338.81|337.11|338.82|337.12|338.81|337.11|2
1739632130000|2025-02-15 15:08:50|338.76|337.06|338.63|336.93|338.76|337.06|338.63|336.93|7
1739632140000|2025-02-15 15:09:00|338.62|336.92|338.72|337.02|338.72|337.02|338.62|336.92|5
1739632150000|2025-02-15 15:09:10|338.71|337.01|338.67|336.97|338.71|337.01|338.65|336.95|9
1739632160000|2025-02-15 15:09:20|338.66|336.96|338.73|337.03|338.73|337.03|338.66|336.96|5
1739632170000|2025-02-15 15:09:30|338.72|337.02|338.66|336.96|338.72|337.02|338.66|336.96|5
1739632180000|2025-02-15 15:09:40|338.61|336.91|338.62|336.92|338.63|336.93|338.61|336.91|5
1739632200000|2025-02-15 15:10:00|338.63|336.93|338.62|336.92|338.63|336.93|338.62|336.92|2
1739632210000|2025-02-15 15:10:10|338.6|336.9|338.46|336.76|338.6|336.9|338.38|336.68|15
1739632220000|2025-02-15 15:10:20|338.45|336.75|338.29|336.59|338.45|336.75|338.29|336.59|15
1739632230000|2025-02-15 15:10:30|338.28|336.58|338.23|336.53|338.28|336.58|338.22|336.52|7
1739632240000|2025-02-15 15:10:40|338.26|336.56|338.39|336.69|338.39|336.69|338.26|336.56|7
1739632260000|2025-02-15 15:11:00|338.38|336.68|338.27|336.57|338.38|336.68|338.27|336.57|6
1739632270000|2025-02-15 15:11:10|338.26|336.56|338.19|336.49|338.26|336.56|338.19|336.49|5
1739632280000|2025-02-15 15:11:20|338.18|336.48|338.11|336.41|338.18|336.48|338.11|336.41|5
1739632290000|2025-02-15 15:11:30|338.1|336.4|338.12|336.42|338.12|336.42|338.05|336.35|6
1739632300000|2025-02-15 15:11:40|338.13|336.43|338.17|336.47|338.2|336.5|338.13|336.43|5
1739632310000|2025-02-15 15:11:50|338.21|336.51|338.13|336.43|338.22|336.52|338.13|336.43|9
1739632320000|2025-02-15 15:12:00|338.12|336.42|338.04|336.34|338.12|336.42|338.04|336.34|5
1739632330000|2025-02-15 15:12:10|338.07|336.37|338.09|336.39|338.11|336.41|338.07|336.37|7
1739632340000|2025-02-15 15:12:20|338.12|336.42|338.17|336.47|338.17|336.47|338.11|336.41|6
1739632350000|2025-02-15 15:12:30|338.16|336.46|338.25|336.55|338.26|336.56|338.16|336.46|8
1739632360000|2025-02-15 15:12:40|338.24|336.54|338.3|336.6|338.31|336.61|338.24|336.54|10
1739632370000|2025-02-15 15:12:50|338.31|336.61|338.34|336.64|338.34|336.64|338.31|336.61|8
1739632380000|2025-02-15 15:13:00|338.35|336.65|338.46|336.76|338.57|336.87|338.35|336.65|17
1739632390000|2025-02-15 15:13:10|338.45|336.75|338.37|336.67|338.45|336.75|338.32|336.62|12
1739632400000|2025-02-15 15:13:20|338.36|336.66|338.32|336.62|338.37|336.67|338.31|336.61|7
1739632410000|2025-02-15 15:13:30|338.33|336.63|338.37|336.67|338.37|336.67|338.33|336.63|7
1739632420000|2025-02-15 15:13:40|338.36|336.66|338.4|336.7|338.41|336.71|338.34|336.64|7
1739632430000|2025-02-15 15:13:50|338.39|336.69|338.38|336.68|338.39|336.69|338.38|336.68|2
1739632440000|2025-02-15 15:14:00|338.39|336.69|338.45|336.75|338.45|336.75|338.39|336.69|7
1739632450000|2025-02-15 15:14:10|338.44|336.74|338.43|336.73|338.44|336.74|338.43|336.73|2
1739632460000|2025-02-15 15:14:20|338.44|336.74|338.54|336.84|338.54|336.84|338.44|336.74|9
1739632470000|2025-02-15 15:14:30|338.55|336.85|338.45|336.75|338.55|336.85|338.45|336.75|5
1739632480000|2025-02-15 15:14:40|338.44|336.74|338.51|336.81|338.51|336.81|338.43|336.73|7
1739632490000|2025-02-15 15:14:50|338.52|336.82|338.52|336.82|338.52|336.82|338.52|336.82|1
1739632500000|2025-02-15 15:15:00|338.53|336.83|338.34|336.64|338.53|336.83|338.34|336.64|10
1739632510000|2025-02-15 15:15:10|338.33|336.63|338.22|336.52|338.33|336.63|338.22|336.52|9
1739632520000|2025-02-15 15:15:20|338.19|336.49|338.09|336.39|338.19|336.49|338.09|336.39|8
1739632530000|2025-02-15 15:15:30|338.08|336.38|338.04|336.34|338.08|336.38|338.04|336.34|7
1739632540000|2025-02-15 15:15:40|338.08|336.38|338.12|336.42|338.12|336.42|338.07|336.37|6
1739632550000|2025-02-15 15:15:50|338.13|336.43|338.1|336.4|338.14|336.44|338.1|336.4|5
1739632560000|2025-02-15 15:16:00|338.04|336.34|338.02|336.32|338.04|336.34|338.01|336.31|5
1739632570000|2025-02-15 15:16:10|338.03|336.33|338.05|336.35|338.05|336.35|338.03|336.33|3
1739632580000|2025-02-15 15:16:20|338.11|336.41|338.08|336.38|338.11|336.41|338.08|336.38|2
1739632590000|2025-02-15 15:16:30|338.09|336.39|338.07|336.37|338.09|336.39|338.04|336.34|6
1739632600000|2025-02-15 15:16:40|338.08|336.38|338.06|336.36|338.13|336.43|338.05|336.35|7
1739632610000|2025-02-15 15:16:50|338.05|336.35|338.13|336.43|338.13|336.43|338.02|336.32|7
1739632620000|2025-02-15 15:17:00|338.12|336.42|338.04|336.34|338.12|336.42|338.04|336.34|10
1739632630000|2025-02-15 15:17:10|338.08|336.38|338.15|336.45|338.15|336.45|338.08|336.38|5
1739632640000|2025-02-15 15:17:20|338.14|336.44|338.18|336.48|338.24|336.54|338.13|336.43|8
1739632650000|2025-02-15 15:17:30|338.17|336.47|338.01|336.31|338.17|336.47|338.01|336.31|14
1739632660000|2025-02-15 15:17:40|338|336.3|337.97|336.27|338.03|336.33|337.97|336.27|8
1739632670000|2025-02-15 15:17:50|337.96|336.26|337.97|336.27|338.04|336.34|337.96|336.26|7
1739632680000|2025-02-15 15:18:00|337.96|336.26|337.95|336.25|338.01|336.31|337.95|336.25|7
1739632690000|2025-02-15 15:18:10|337.99|336.29|338.11|336.41|338.12|336.42|337.99|336.29|9
1739632700000|2025-02-15 15:18:20|338.08|336.38|338.07|336.37|338.1|336.4|338.03|336.33|8
1739632710000|2025-02-15 15:18:30|338.06|336.36|338.03|336.33|338.06|336.36|338.03|336.33|5
1739632720000|2025-02-15 15:18:40|338.04|336.34|338.11|336.41|338.11|336.41|338.04|336.34|11
1739632730000|2025-02-15 15:18:50|338.16|336.46|338.14|336.44|338.16|336.46|338.14|336.44|3
1739632740000|2025-02-15 15:19:00|338.13|336.43|338.24|336.54|338.24|336.54|338.13|336.43|7
1739632750000|2025-02-15 15:19:10|338.23|336.53|338.14|336.44|338.26|336.56|338.14|336.44|9
1739632760000|2025-02-15 15:19:20|338.13|336.43|338.39|336.69|338.41|336.71|338.13|336.43|9
1739632770000|2025-02-15 15:19:30|338.31|336.61|338.37|336.67|338.37|336.67|338.31|336.61|6
1739632780000|2025-02-15 15:19:40|338.38|336.68|338.43|336.73|338.44|336.74|338.37|336.67|6
1739632790000|2025-02-15 15:19:50|338.44|336.74|338.47|336.77|338.47|336.77|338.44|336.74|3
1739632800000|2025-02-15 15:20:00|338.46|336.76|338.54|336.84|338.54|336.84|338.42|336.72|12
1739632810000|2025-02-15 15:20:10|338.55|336.85|338.56|336.86|338.58|336.88|338.53|336.83|11
1739632820000|2025-02-15 15:20:20|338.52|336.82|338.46|336.76|338.56|336.86|338.44|336.74|12
1739632830000|2025-02-15 15:20:30|338.45|336.75|338.38|336.68|338.45|336.75|338.38|336.68|5
1739632840000|2025-02-15 15:20:40|338.37|336.67|338.25|336.55|338.37|336.67|338.23|336.53|13
1739632850000|2025-02-15 15:20:50|338.24|336.54|338.16|336.46|338.24|336.54|338.16|336.46|7
1739632860000|2025-02-15 15:21:00|338.15|336.45|338.04|336.34|338.15|336.45|338.04|336.34|10
1739632870000|2025-02-15 15:21:10|338.03|336.33|338.15|336.45|338.15|336.45|338.03|336.33|6
1739632880000|2025-02-15 15:21:20|338.16|336.46|338.07|336.37|338.17|336.47|338.07|336.37|8
1739632890000|2025-02-15 15:21:30|338.08|336.38|338.14|336.44|338.19|336.49|338.08|336.38|10
1739632900000|2025-02-15 15:21:40|338.15|336.45|338.14|336.44|338.15|336.45|338.14|336.44|2
1739632910000|2025-02-15 15:21:50|338.13|336.43|338.04|336.34|338.13|336.43|338.04|336.34|9
1739632920000|2025-02-15 15:22:00|338.03|336.33|337.9|336.2|338.03|336.33|337.9|336.2|9
1739632930000|2025-02-15 15:22:10|337.88|336.18|337.8|336.1|337.89|336.19|337.8|336.1|7
1739632940000|2025-02-15 15:22:20|337.79|336.09|337.66|335.96|337.8|336.1|337.66|335.96|10
1739632950000|2025-02-15 15:22:30|337.61|335.91|337.76|336.06|337.78|336.08|337.61|335.91|9
1739632960000|2025-02-15 15:22:40|337.77|336.07|337.85|336.15|337.9|336.2|337.77|336.07|11
1739632970000|2025-02-15 15:22:50|337.82|336.12|337.9|336.2|337.9|336.2|337.82|336.12|8
1739632980000|2025-02-15 15:23:00|337.89|336.19|337.9|336.2|337.9|336.2|337.84|336.14|7
1739632990000|2025-02-15 15:23:10|337.89|336.19|337.89|336.19|337.9|336.2|337.86|336.16|6
1739633000000|2025-02-15 15:23:20|337.86|336.16|337.74|336.04|337.87|336.17|337.73|336.03|12
1739633010000|2025-02-15 15:23:30|337.73|336.03|337.75|336.05|337.75|336.05|337.69|335.99|10
1739633020000|2025-02-15 15:23:40|337.76|336.06|337.77|336.07|337.82|336.12|337.76|336.06|6
1739633030000|2025-02-15 15:23:50|337.75|336.05|337.65|335.95|337.76|336.06|337.63|335.93|10
1739633040000|2025-02-15 15:24:00|337.64|335.94|337.61|335.91|337.66|335.96|337.61|335.91|8
1739633050000|2025-02-15 15:24:10|337.6|335.9|337.51|335.81|337.6|335.9|337.51|335.81|6
1739633060000|2025-02-15 15:24:20|337.52|335.82|337.51|335.81|337.52|335.82|337.51|335.81|4
1739633070000|2025-02-15 15:24:30|337.52|335.82|337.62|335.92|337.62|335.92|337.52|335.82|8
1739633080000|2025-02-15 15:24:40|337.63|335.93|337.64|335.94|337.64|335.94|337.6|335.9|7
1739633090000|2025-02-15 15:24:50|337.63|335.93|337.63|335.93|337.63|335.93|337.63|335.93|1
1739633100000|2025-02-15 15:25:00|337.66|335.96|337.76|336.06|337.76|336.06|337.64|335.94|7
1739633110000|2025-02-15 15:25:10|337.77|336.07|337.71|336.01|337.77|336.07|337.71|336.01|7
1739633120000|2025-02-15 15:25:20|337.75|336.05|337.96|336.26|337.96|336.26|337.74|336.04|9
1739633130000|2025-02-15 15:25:30|337.95|336.25|337.78|336.08|337.95|336.25|337.78|336.08|11
1739633140000|2025-02-15 15:25:40|337.79|336.09|337.81|336.11|337.83|336.13|337.79|336.09|4
1739633150000|2025-02-15 15:25:50|337.77|336.07|337.72|336.02|337.77|336.07|337.72|336.02|5
1739633160000|2025-02-15 15:26:00|337.68|335.98|337.43|335.73|337.68|335.98|337.43|335.73|14
1739633170000|2025-02-15 15:26:10|337.42|335.72|337.6|335.9|337.74|336.04|337.42|335.72|13
1739633180000|2025-02-15 15:26:20|337.65|335.95|337.65|335.95|337.66|335.96|337.64|335.94|5
1739633190000|2025-02-15 15:26:30|337.68|335.98|337.69|335.99|337.69|335.99|337.68|335.98|2
1739633200000|2025-02-15 15:26:40|337.7|336|337.89|336.19|337.9|336.2|337.7|336|8
1739633210000|2025-02-15 15:26:50|337.88|336.18|337.84|336.14|337.88|336.18|337.84|336.14|5
1739633220000|2025-02-15 15:27:00|337.83|336.13|337.61|335.91|337.83|336.13|337.61|335.91|12
1739633230000|2025-02-15 15:27:10|337.6|335.9|337.8|336.1|337.8|336.1|337.55|335.85|12
1739633240000|2025-02-15 15:27:20|337.81|336.11|338.02|336.32|338.02|336.32|337.81|336.11|12
1739633250000|2025-02-15 15:27:30|338.03|336.33|337.9|336.2|338.05|336.35|337.84|336.14|19
1739633260000|2025-02-15 15:27:40|337.91|336.21|337.93|336.23|337.94|336.24|337.9|336.2|5
1739633270000|2025-02-15 15:27:50|337.98|336.28|338.01|336.31|338.01|336.31|337.98|336.28|6
1739633280000|2025-02-15 15:28:00|338|336.3|337.91|336.21|338.01|336.31|337.91|336.21|9
1739633290000|2025-02-15 15:28:10|337.92|336.22|337.86|336.16|337.92|336.22|337.85|336.15|4
1739633300000|2025-02-15 15:28:20|337.87|336.17|337.76|336.06|337.92|336.22|337.76|336.06|12
1739633310000|2025-02-15 15:28:30|337.77|336.07|337.81|336.11|337.82|336.12|337.76|336.06|7
1739633320000|2025-02-15 15:28:40|337.77|336.07|337.8|336.1|337.8|336.1|337.73|336.03|9
1739633330000|2025-02-15 15:28:50|337.79|336.09|337.74|336.04|337.79|336.09|337.74|336.04|2
1739633340000|2025-02-15 15:29:00|337.72|336.02|337.65|335.95|337.72|336.02|337.63|335.93|8
1739633360000|2025-02-15 15:29:20|337.64|335.94|337.63|335.93|337.69|335.99|337.63|335.93|5
1739633370000|2025-02-15 15:29:30|337.74|336.04|337.75|336.05|337.75|336.05|337.71|336.01|6
1739633380000|2025-02-15 15:29:40|337.76|336.06|337.86|336.16|337.86|336.16|337.76|336.06|8
1739633390000|2025-02-15 15:29:50|337.84|336.14|337.84|336.14|337.84|336.14|337.84|336.14|1
1739633400000|2025-02-15 15:30:00|337.85|336.15|337.74|336.04|337.86|336.16|337.74|336.04|11
1739633410000|2025-02-15 15:30:10|337.75|336.05|337.53|335.83|337.75|336.05|337.53|335.83|17
1739633420000|2025-02-15 15:30:20|337.52|335.82|337.36|335.66|337.52|335.82|337.36|335.66|13
1739633430000|2025-02-15 15:30:30|337.35|335.65|337.41|335.71|337.41|335.71|337.32|335.62|9
1739633440000|2025-02-15 15:30:40|337.42|335.72|337.31|335.61|337.49|335.79|337.3|335.6|16
1739633450000|2025-02-15 15:30:50|337.34|335.64|337.3|335.6|337.37|335.67|337.3|335.6|7
1739633460000|2025-02-15 15:31:00|337.27|335.57|337.34|335.64|337.35|335.65|337.25|335.55|10
1739633470000|2025-02-15 15:31:10|337.35|335.65|337.4|335.7|337.4|335.7|337.34|335.64|8
1739633480000|2025-02-15 15:31:20|337.39|335.69|337.43|335.73|337.43|335.73|337.32|335.62|13
1739633490000|2025-02-15 15:31:30|337.44|335.74|337.34|335.64|337.46|335.76|337.32|335.62|10
1739633500000|2025-02-15 15:31:40|337.35|335.65|337.34|335.64|337.39|335.69|337.34|335.64|7
1739633510000|2025-02-15 15:31:50|337.33|335.63|337.15|335.45|337.33|335.63|337.14|335.44|10
1739633520000|2025-02-15 15:32:00|337.14|335.44|337.16|335.46|337.36|335.66|337.14|335.44|16
1739633530000|2025-02-15 15:32:10|337.2|335.5|337.08|335.38|337.22|335.52|337.08|335.38|12
1739633540000|2025-02-15 15:32:20|337.07|335.37|336.95|335.25|337.07|335.37|336.95|335.25|10
1739633550000|2025-02-15 15:32:30|336.96|335.26|336.86|335.16|336.96|335.26|336.86|335.16|7
1739633560000|2025-02-15 15:32:40|336.85|335.15|337.02|335.32|337.02|335.32|336.85|335.15|6
1739633570000|2025-02-15 15:32:50|337.03|335.33|336.94|335.24|337.04|335.34|336.94|335.24|9
1739633580000|2025-02-15 15:33:00|336.93|335.23|336.9|335.2|336.94|335.24|336.89|335.19|7
1739633590000|2025-02-15 15:33:10|336.94|335.24|336.97|335.27|336.98|335.28|336.93|335.23|5
1739633600000|2025-02-15 15:33:20|336.96|335.26|336.97|335.27|337.01|335.31|336.96|335.26|7
1739633610000|2025-02-15 15:33:30|336.96|335.26|336.88|335.18|336.97|335.27|336.86|335.16|13
1739633620000|2025-02-15 15:33:40|336.87|335.17|336.61|334.91|336.87|335.17|336.58|334.88|16
1739633630000|2025-02-15 15:33:50|336.6|334.9|336.55|334.85|336.6|334.9|336.54|334.84|14
1739633640000|2025-02-15 15:34:00|336.54|334.84|336.71|335.01|336.72|335.02|336.54|334.84|14
1739633650000|2025-02-15 15:34:10|336.7|335|336.88|335.18|336.95|335.25|336.7|335|14
1739633660000|2025-02-15 15:34:20|336.89|335.19|336.92|335.22|336.94|335.24|336.89|335.19|6
1739633670000|2025-02-15 15:34:30|336.93|335.23|336.95|335.25|336.95|335.25|336.93|335.23|2
1739633680000|2025-02-15 15:34:40|336.92|335.22|336.93|335.23|336.93|335.23|336.92|335.22|2
1739633700000|2025-02-15 15:35:00|336.92|335.22|336.89|335.19|336.92|335.22|336.87|335.17|6
1739633710000|2025-02-15 15:35:10|336.91|335.21|337.06|335.36|337.06|335.36|336.91|335.21|10
1739633720000|2025-02-15 15:35:20|337|335.3|336.95|335.25|337.04|335.34|336.93|335.23|13
1739633730000|2025-02-15 15:35:30|337.02|335.32|337.15|335.45|337.15|335.45|337.02|335.32|6
1739633740000|2025-02-15 15:35:40|337.16|335.46|337|335.3|337.19|335.49|337|335.3|11
1739633750000|2025-02-15 15:35:50|336.99|335.29|337.07|335.37|337.07|335.37|336.97|335.27|9
1739633760000|2025-02-15 15:36:00|337.12|335.42|337.33|335.63|337.34|335.64|337.12|335.42|15
1739633770000|2025-02-15 15:36:10|337.34|335.64|337.4|335.7|337.4|335.7|337.34|335.64|7
1739633780000|2025-02-15 15:36:20|337.42|335.72|337.55|335.85|337.55|335.85|337.41|335.71|11
1739633790000|2025-02-15 15:36:30|337.56|335.86|337.51|335.81|337.57|335.87|337.51|335.81|8
1739633800000|2025-02-15 15:36:40|337.52|335.82|337.52|335.82|337.55|335.85|337.52|335.82|5
1739633810000|2025-02-15 15:36:50|337.46|335.76|337.42|335.72|337.47|335.77|337.42|335.72|8
1739633820000|2025-02-15 15:37:00|337.41|335.71|337.31|335.61|337.41|335.71|337.31|335.61|7
1739633830000|2025-02-15 15:37:10|337.34|335.64|337.33|335.63|337.34|335.64|337.32|335.62|4
1739633840000|2025-02-15 15:37:20|337.37|335.67|337.35|335.65|337.37|335.67|337.35|335.65|3
1739633850000|2025-02-15 15:37:30|337.38|335.68|337.37|335.67|337.38|335.68|337.37|335.67|4
1739633860000|2025-02-15 15:37:40|337.41|335.71|337.53|335.83|337.53|335.83|337.41|335.71|8
1739633870000|2025-02-15 15:37:50|337.51|335.81|337.52|335.82|337.52|335.82|337.49|335.79|8
1739633880000|2025-02-15 15:38:00|337.51|335.81|337.53|335.83|337.53|335.83|337.49|335.79|5
1739633890000|2025-02-15 15:38:10|337.54|335.84|337.65|335.95|337.66|335.96|337.54|335.84|11
1739633900000|2025-02-15 15:38:20|337.66|335.96|337.54|335.84|337.66|335.96|337.54|335.84|11
1739633910000|2025-02-15 15:38:30|337.53|335.83|337.55|335.85|337.55|335.85|337.5|335.8|4
1739633920000|2025-02-15 15:38:40|337.54|335.84|337.46|335.76|337.54|335.84|337.46|335.76|7
1739633930000|2025-02-15 15:38:50|337.45|335.75|337.43|335.73|337.45|335.75|337.43|335.73|3
1739633940000|2025-02-15 15:39:00|337.4|335.7|337.4|335.7|337.42|335.72|337.38|335.68|6
1739633950000|2025-02-15 15:39:10|337.39|335.69|337.38|335.68|337.44|335.74|337.38|335.68|11
1739633960000|2025-02-15 15:39:20|337.37|335.67|337.3|335.6|337.37|335.67|337.3|335.6|6
1739633970000|2025-02-15 15:39:30|337.31|335.61|337.45|335.75|337.47|335.77|337.31|335.61|12
1739633980000|2025-02-15 15:39:40|337.44|335.74|337.46|335.76|337.47|335.77|337.44|335.74|3
1739633990000|2025-02-15 15:39:50|337.45|335.75|337.47|335.77|337.47|335.77|337.44|335.74|3
1739634000000|2025-02-15 15:40:00|337.46|335.76|337.46|335.76|337.47|335.77|337.46|335.76|3
1739634010000|2025-02-15 15:40:10|337.5|335.8|337.54|335.84|337.55|335.85|337.5|335.8|3
1739634030000|2025-02-15 15:40:30|337.53|335.83|337.53|335.83|337.57|335.87|337.53|335.83|6
1739634040000|2025-02-15 15:40:40|337.52|335.82|337.42|335.72|337.52|335.82|337.42|335.72|7
1739634050000|2025-02-15 15:40:50|337.41|335.71|337.43|335.73|337.43|335.73|337.4|335.7|3
1739634060000|2025-02-15 15:41:00|337.42|335.72|337.41|335.71|337.42|335.72|337.41|335.71|2
1739634070000|2025-02-15 15:41:10|337.4|335.7|337.33|335.63|337.4|335.7|337.32|335.62|8
1739634080000|2025-02-15 15:41:20|337.34|335.64|337.43|335.73|337.43|335.73|337.33|335.63|12
1739634090000|2025-02-15 15:41:30|337.42|335.72|337.38|335.68|337.42|335.72|337.37|335.67|5
1739634100000|2025-02-15 15:41:40|337.37|335.67|337.33|335.63|337.37|335.67|337.32|335.62|6
1739634110000|2025-02-15 15:41:50|337.34|335.64|337.33|335.63|337.34|335.64|337.33|335.63|2
1739634120000|2025-02-15 15:42:00|337.34|335.64|337.42|335.72|337.42|335.72|337.34|335.64|4
1739634130000|2025-02-15 15:42:10|337.43|335.73|337.45|335.75|337.45|335.75|337.43|335.73|3
1739634140000|2025-02-15 15:42:20|337.43|335.73|337.43|335.73|337.44|335.74|337.43|335.73|3
1739634150000|2025-02-15 15:42:30|337.39|335.69|337.42|335.72|337.42|335.72|337.35|335.65|8
1739634160000|2025-02-15 15:42:40|337.43|335.73|337.42|335.72|337.43|335.73|337.42|335.72|2
1739634180000|2025-02-15 15:43:00|337.43|335.73|337.43|335.73|337.43|335.73|337.43|335.73|1
1739634190000|2025-02-15 15:43:10|337.46|335.76|337.56|335.86|337.56|335.86|337.46|335.76|8
1739634200000|2025-02-15 15:43:20|337.55|335.85|337.65|335.95|337.65|335.95|337.54|335.84|11
1739634210000|2025-02-15 15:43:30|337.66|335.96|337.75|336.05|337.75|336.05|337.66|335.96|6
1739634220000|2025-02-15 15:43:40|337.74|336.04|337.7|336|337.74|336.04|337.7|336|3
1739634230000|2025-02-15 15:43:50|337.67|335.97|337.7|336|337.71|336.01|337.63|335.93|7
1739634240000|2025-02-15 15:44:00|337.68|335.98|337.61|335.91|337.69|335.99|337.61|335.91|7
1739634250000|2025-02-15 15:44:10|337.62|335.92|337.72|336.02|337.73|336.03|337.62|335.92|8
1739634260000|2025-02-15 15:44:20|337.71|336.01|337.71|336.01|337.71|336.01|337.71|336.01|1
1739634270000|2025-02-15 15:44:30|337.69|335.99|337.69|335.99|337.7|336|337.69|335.99|3
1739634280000|2025-02-15 15:44:40|337.7|336|337.72|336.02|337.72|336.02|337.7|336|2
1739634290000|2025-02-15 15:44:50|337.73|336.03|337.85|336.15|337.85|336.15|337.73|336.03|9
1739634300000|2025-02-15 15:45:00|337.89|336.19|337.77|336.07|337.96|336.26|337.77|336.07|19
1739634310000|2025-02-15 15:45:10|337.76|336.06|337.72|336.02|337.79|336.09|337.71|336.01|12
1739634320000|2025-02-15 15:45:20|337.7|336|337.57|335.87|337.7|336|337.53|335.83|15
1739634330000|2025-02-15 15:45:30|337.56|335.86|337.6|335.9|337.64|335.94|337.55|335.85|10
1739634340000|2025-02-15 15:45:40|337.59|335.89|337.59|335.89|337.59|335.89|337.58|335.88|3
1739634350000|2025-02-15 15:45:50|337.58|335.88|337.59|335.89|337.59|335.89|337.58|335.88|2
1739634360000|2025-02-15 15:46:00|337.54|335.84|337.52|335.82|337.61|335.91|337.52|335.82|16
1739634370000|2025-02-15 15:46:10|337.54|335.84|337.42|335.72|337.54|335.84|337.42|335.72|10
1739634380000|2025-02-15 15:46:20|337.44|335.74|337.41|335.71|337.45|335.75|337.41|335.71|4
1739634390000|2025-02-15 15:46:30|337.37|335.67|337.29|335.59|337.37|335.67|337.29|335.59|9
1739634400000|2025-02-15 15:46:40|337.28|335.58|337.28|335.58|337.28|335.58|337.23|335.53|8
1739634410000|2025-02-15 15:46:50|337.29|335.59|337.31|335.61|337.31|335.61|337.25|335.55|8
1739634420000|2025-02-15 15:47:00|337.32|335.62|337.38|335.68|337.38|335.68|337.32|335.62|6
1739634430000|2025-02-15 15:47:10|337.41|335.71|337.34|335.64|337.42|335.72|337.34|335.64|5
1739634440000|2025-02-15 15:47:20|337.33|335.63|337.14|335.44|337.33|335.63|337.14|335.44|12
1739634450000|2025-02-15 15:47:30|337.15|335.45|337.15|335.45|337.26|335.56|337.15|335.45|10
1739634460000|2025-02-15 15:47:40|337.12|335.42|337|335.3|337.12|335.42|337|335.3|15
1739634470000|2025-02-15 15:47:50|336.97|335.27|337.06|335.36|337.06|335.36|336.94|335.24|12
1739634480000|2025-02-15 15:48:00|337.07|335.37|337.02|335.32|337.07|335.37|337.02|335.32|7
1739634490000|2025-02-15 15:48:10|337.05|335.35|337.31|335.61|337.31|335.61|337.05|335.35|12
1739634500000|2025-02-15 15:48:20|337.32|335.62|337.11|335.41|337.32|335.62|337.11|335.41|12
1739634510000|2025-02-15 15:48:30|337.09|335.39|336.97|335.27|337.09|335.39|336.97|335.27|10
1739634520000|2025-02-15 15:48:40|336.95|335.25|336.92|335.22|336.95|335.25|336.92|335.22|4
1739634530000|2025-02-15 15:48:50|336.91|335.21|336.93|335.23|336.93|335.23|336.9|335.2|3
1739634540000|2025-02-15 15:49:00|336.95|335.25|336.94|335.24|336.96|335.26|336.91|335.21|8
1739634550000|2025-02-15 15:49:10|336.95|335.25|336.99|335.29|337.03|335.33|336.95|335.25|8
1739634560000|2025-02-15 15:49:20|336.98|335.28|337.04|335.34|337.05|335.35|336.98|335.28|8
1739634570000|2025-02-15 15:49:30|337.01|335.31|337.14|335.44|337.14|335.44|336.99|335.29|11
1739634580000|2025-02-15 15:49:40|337.15|335.45|337.23|335.53|337.24|335.54|337.15|335.45|13
1739634590000|2025-02-15 15:49:50|337.22|335.52|337.17|335.47|337.22|335.52|337.17|335.47|5
1739634600000|2025-02-15 15:50:00|337.18|335.48|337.25|335.55|337.25|335.55|337.13|335.43|14
1739634610000|2025-02-15 15:50:10|337.26|335.56|337.38|335.68|337.38|335.68|337.25|335.55|10
1739634620000|2025-02-15 15:50:20|337.37|335.67|337.24|335.54|337.37|335.67|337.24|335.54|9
1739634630000|2025-02-15 15:50:30|337.22|335.52|337.14|335.44|337.23|335.53|337.14|335.44|6
1739634640000|2025-02-15 15:50:40|337.13|335.43|337.08|335.38|337.13|335.43|337.08|335.38|5
1739634650000|2025-02-15 15:50:50|337.18|335.48|337.13|335.43|337.18|335.48|337.13|335.43|7
1739634660000|2025-02-15 15:51:00|337.17|335.47|337.18|335.48|337.22|335.52|337.17|335.47|6
1739634670000|2025-02-15 15:51:10|337.24|335.54|337.16|335.46|337.31|335.61|337.16|335.46|11
1739634680000|2025-02-15 15:51:20|337.15|335.45|337.15|335.45|337.15|335.45|337.15|335.45|1
1739634690000|2025-02-15 15:51:30|337.14|335.44|337.15|335.45|337.15|335.45|337.04|335.34|9
1739634700000|2025-02-15 15:51:40|337.14|335.44|337.27|335.57|337.29|335.59|337.14|335.44|9
1739634720000|2025-02-15 15:52:00|337.26|335.56|337.15|335.45|337.26|335.56|337.14|335.44|11
1739634730000|2025-02-15 15:52:10|337.21|335.51|337.19|335.49|337.23|335.53|337.19|335.49|7
1739634740000|2025-02-15 15:52:20|337.18|335.48|337.17|335.47|337.18|335.48|337.16|335.46|3
1739634760000|2025-02-15 15:52:40|337.18|335.48|337.18|335.48|337.18|335.48|337.18|335.48|1
1739634770000|2025-02-15 15:52:50|337.19|335.49|337.2|335.5|337.2|335.5|337.19|335.49|2
1739634790000|2025-02-15 15:53:10|337.21|335.51|337.16|335.46|337.21|335.51|337.16|335.46|4
1739634800000|2025-02-15 15:53:20|337.17|335.47|337.18|335.48|337.18|335.48|337.17|335.47|4
1739634810000|2025-02-15 15:53:30|337.17|335.47|337.18|335.48|337.18|335.48|337.17|335.47|2
1739634830000|2025-02-15 15:53:50|337.17|335.47|337.17|335.47|337.17|335.47|337.17|335.47|1
1739634840000|2025-02-15 15:54:00|337.18|335.48|337.19|335.49|337.19|335.49|337.17|335.47|4
1739634860000|2025-02-15 15:54:20|337.18|335.48|337.04|335.34|337.18|335.48|337.04|335.34|10
1739634870000|2025-02-15 15:54:30|337.08|335.38|337.06|335.36|337.08|335.38|337.06|335.36|3
1739634880000|2025-02-15 15:54:40|337.05|335.35|336.86|335.16|337.05|335.35|336.86|335.16|9
1739634890000|2025-02-15 15:54:50|336.85|335.15|336.95|335.25|336.97|335.27|336.84|335.14|10
1739634900000|2025-02-15 15:55:00|336.94|335.24|336.99|335.29|336.99|335.29|336.86|335.16|13
1739634910000|2025-02-15 15:55:10|336.98|335.28|336.85|335.15|336.98|335.28|336.85|335.15|10
1739634920000|2025-02-15 15:55:20|336.84|335.14|336.94|335.24|336.96|335.26|336.83|335.13|9
1739634930000|2025-02-15 15:55:30|336.93|335.23|336.86|335.16|336.93|335.23|336.86|335.16|10
1739634940000|2025-02-15 15:55:40|336.85|335.15|336.89|335.19|336.89|335.19|336.83|335.13|4
1739634950000|2025-02-15 15:55:50|336.9|335.2|336.84|335.14|336.91|335.21|336.83|335.13|8
1739634960000|2025-02-15 15:56:00|336.83|335.13|336.92|335.22|336.92|335.22|336.83|335.13|12
1739634970000|2025-02-15 15:56:10|336.91|335.21|336.91|335.21|336.92|335.22|336.91|335.21|3
1739634980000|2025-02-15 15:56:20|336.94|335.24|337.03|335.33|337.03|335.33|336.94|335.24|7
1739634990000|2025-02-15 15:56:30|337.02|335.32|337.04|335.34|337.07|335.37|337.01|335.31|10
1739635000000|2025-02-15 15:56:40|337.03|335.33|337.07|335.37|337.08|335.38|337.03|335.33|4
1739635010000|2025-02-15 15:56:50|337.05|335.35|337.04|335.34|337.05|335.35|337.04|335.34|4
1739635020000|2025-02-15 15:57:00|337.03|335.33|337.01|335.31|337.03|335.33|337|335.3|3
1739635030000|2025-02-15 15:57:10|337.02|335.32|337|335.3|337.06|335.36|336.98|335.28|11
1739635040000|2025-02-15 15:57:20|337.06|335.36|336.99|335.29|337.06|335.36|336.97|335.27|9
1739635050000|2025-02-15 15:57:30|337|335.3|337|335.3|337.04|335.34|337|335.3|6
1739635060000|2025-02-15 15:57:40|337.01|335.31|337.13|335.43|337.13|335.43|337.01|335.31|6
1739635070000|2025-02-15 15:57:50|337.12|335.42|337.14|335.44|337.14|335.44|337.1|335.4|4
1739635080000|2025-02-15 15:58:00|337.13|335.43|337.18|335.48|337.18|335.48|337.13|335.43|4
1739635090000|2025-02-15 15:58:10|337.19|335.49|337.24|335.54|337.25|335.55|337.19|335.49|4
1739635100000|2025-02-15 15:58:20|337.23|335.53|337.18|335.48|337.23|335.53|337.18|335.48|5
1739635110000|2025-02-15 15:58:30|337.17|335.47|337.19|335.49|337.19|335.49|337.15|335.45|5
1739635120000|2025-02-15 15:58:40|337.18|335.48|337.19|335.49|337.19|335.49|337.16|335.46|4
1739635130000|2025-02-15 15:58:50|337.18|335.48|337.15|335.45|337.18|335.48|337.15|335.45|4
1739635140000|2025-02-15 15:59:00|337.14|335.44|337.14|335.44|337.2|335.5|337.14|335.44|4
1739635150000|2025-02-15 15:59:10|337.13|335.43|337.13|335.43|337.14|335.44|337.13|335.43|3
1739635160000|2025-02-15 15:59:20|337.17|335.47|337.13|335.43|337.17|335.47|337.13|335.43|5
1739635170000|2025-02-15 15:59:30|337.1|335.4|337.16|335.46|337.17|335.47|337.09|335.39|6
1739635180000|2025-02-15 15:59:40|337.15|335.45|337.13|335.43|337.15|335.45|337.12|335.42|6
1739635190000|2025-02-15 15:59:50|337.14|335.44|337.21|335.51|337.21|335.51|337.14|335.44|8
1739635200000|2025-02-15 16:00:00|337.22|335.52|337.2|335.5|337.25|335.55|337.12|335.42|15
1739635210000|2025-02-15 16:00:10|337.25|335.55|337.04|335.34|337.25|335.55|337.04|335.34|17
1739635220000|2025-02-15 16:00:20|337.01|335.31|336.78|335.08|337.02|335.32|336.78|335.08|16
1739635230000|2025-02-15 16:00:30|336.76|335.06|336.55|334.85|336.76|335.06|336.55|334.85|13
1739635240000|2025-02-15 16:00:40|336.54|334.84|336.51|334.81|336.54|334.84|336.5|334.8|8
1739635250000|2025-02-15 16:00:50|336.52|334.82|336.52|334.82|336.52|334.82|336.5|334.8|7
1739635260000|2025-02-15 16:01:00|336.53|334.83|336.64|334.94|336.68|334.98|336.53|334.83|19
1739635270000|2025-02-15 16:01:10|336.65|334.95|336.82|335.12|336.82|335.12|336.59|334.89|17
1739635280000|2025-02-15 16:01:20|336.81|335.11|337.14|335.44|337.15|335.45|336.81|335.11|17
1739635290000|2025-02-15 16:01:30|337.13|335.43|337.09|335.39|337.13|335.43|337.04|335.34|10
1739635300000|2025-02-15 16:01:40|337.08|335.38|337.16|335.46|337.16|335.46|337.03|335.33|11
1739635310000|2025-02-15 16:01:50|337.17|335.47|337.22|335.52|337.22|335.52|337.17|335.47|4
1739635320000|2025-02-15 16:02:00|337.24|335.54|337.37|335.67|337.37|335.67|337.24|335.54|10
1739635330000|2025-02-15 16:02:10|337.38|335.68|337.44|335.74|337.44|335.74|337.38|335.68|7
1739635340000|2025-02-15 16:02:20|337.47|335.77|337.47|335.77|337.6|335.9|337.46|335.76|8
1739635350000|2025-02-15 16:02:30|337.44|335.74|337.44|335.74|337.46|335.76|337.43|335.73|7
1739635360000|2025-02-15 16:02:40|337.47|335.77|337.54|335.84|337.54|335.84|337.46|335.76|8
1739635370000|2025-02-15 16:02:50|337.56|335.86|337.57|335.87|337.57|335.87|337.56|335.86|2
1739635380000|2025-02-15 16:03:00|337.6|335.9|337.75|336.05|337.79|336.09|337.6|335.9|8
1739635390000|2025-02-15 16:03:10|337.74|336.04|337.71|336.01|337.74|336.04|337.71|336.01|4
1739635400000|2025-02-15 16:03:20|337.72|336.02|337.79|336.09|337.81|336.11|337.72|336.02|8
1739635410000|2025-02-15 16:03:30|337.84|336.14|337.84|336.14|337.85|336.15|337.83|336.13|5
1739635420000|2025-02-15 16:03:40|337.85|336.15|337.82|336.12|337.88|336.18|337.82|336.12|10
1739635430000|2025-02-15 16:03:50|337.85|336.15|337.81|336.11|337.85|336.15|337.81|336.11|5
1739635440000|2025-02-15 16:04:00|337.75|336.05|337.73|336.03|337.75|336.05|337.64|335.94|10
1739635450000|2025-02-15 16:04:10|337.76|336.06|337.53|335.83|337.76|336.06|337.5|335.8|16
1739635460000|2025-02-15 16:04:20|337.58|335.88|337.62|335.92|337.63|335.93|337.58|335.88|8
1739635470000|2025-02-15 16:04:30|337.61|335.91|337.53|335.83|337.61|335.91|337.52|335.82|9
1739635480000|2025-02-15 16:04:40|337.54|335.84|337.48|335.78|337.54|335.84|337.48|335.78|10
1739635490000|2025-02-15 16:04:50|337.47|335.77|337.43|335.73|337.47|335.77|337.43|335.73|5
1739635500000|2025-02-15 16:05:00|337.4|335.7|337.56|335.86|337.56|335.86|337.3|335.6|15
1739635510000|2025-02-15 16:05:10|337.58|335.88|337.74|336.04|337.75|336.05|337.58|335.88|9
1739635520000|2025-02-15 16:05:20|337.73|336.03|337.78|336.08|337.78|336.08|337.73|336.03|9
1739635530000|2025-02-15 16:05:30|337.75|336.05|337.7|336|337.75|336.05|337.7|336|9
1739635540000|2025-02-15 16:05:40|337.69|335.99|337.63|335.93|337.69|335.99|337.63|335.93|3
1739635550000|2025-02-15 16:05:50|337.64|335.94|337.66|335.96|337.67|335.97|337.62|335.92|7
1739635560000|2025-02-15 16:06:00|337.65|335.95|337.52|335.82|337.65|335.95|337.52|335.82|11
1739635570000|2025-02-15 16:06:10|337.53|335.83|337.15|335.45|337.53|335.83|337.15|335.45|15
1739635580000|2025-02-15 16:06:20|337.14|335.44|337.07|335.37|337.14|335.44|337.06|335.36|16
1739635590000|2025-02-15 16:06:30|337.12|335.42|337.17|335.47|337.22|335.52|337.12|335.42|11
1739635600000|2025-02-15 16:06:40|337.16|335.46|337.15|335.45|337.16|335.46|337.11|335.41|9
1739635610000|2025-02-15 16:06:50|337.16|335.46|337.18|335.48|337.21|335.51|337.14|335.44|7
1739635620000|2025-02-15 16:07:00|337.09|335.39|337.03|335.33|337.09|335.39|337.03|335.33|4
1739635630000|2025-02-15 16:07:10|337.01|335.31|336.93|335.23|337.01|335.31|336.93|335.23|6
1739635640000|2025-02-15 16:07:20|336.92|335.22|336.91|335.21|337|335.3|336.91|335.21|13
1739635650000|2025-02-15 16:07:30|336.9|335.2|336.93|335.23|336.94|335.24|336.9|335.2|3
1739635660000|2025-02-15 16:07:40|336.9|335.2|336.82|335.12|336.9|335.2|336.82|335.12|10
1739635670000|2025-02-15 16:07:50|336.81|335.11|336.81|335.11|336.86|335.16|336.76|335.06|9
1739635680000|2025-02-15 16:08:00|336.82|335.12|336.98|335.28|337.09|335.39|336.81|335.11|15
1739635690000|2025-02-15 16:08:10|336.97|335.27|336.92|335.22|336.97|335.27|336.86|335.16|7
1739635700000|2025-02-15 16:08:20|336.91|335.21|336.72|335.02|336.91|335.21|336.72|335.02|10
1739635710000|2025-02-15 16:08:30|336.73|335.03|336.79|335.09|336.79|335.09|336.73|335.03|4
1739635720000|2025-02-15 16:08:40|336.78|335.08|336.68|334.98|336.78|335.08|336.68|334.98|8
1739635730000|2025-02-15 16:08:50|336.67|334.97|336.51|334.81|336.67|334.97|336.51|334.81|9
1739635740000|2025-02-15 16:09:00|336.44|334.74|336.49|334.79|336.6|334.9|336.44|334.74|13
1739635750000|2025-02-15 16:09:10|336.47|334.77|336.42|334.72|336.47|334.77|336.42|334.72|8
1739635760000|2025-02-15 16:09:20|336.41|334.71|336.42|334.72|336.42|334.72|336.36|334.66|8
1739635770000|2025-02-15 16:09:30|336.43|334.73|336.43|334.73|336.43|334.73|336.36|334.66|8
1739635780000|2025-02-15 16:09:40|336.42|334.72|336.46|334.76|336.47|334.77|336.42|334.72|7
1739635790000|2025-02-15 16:09:50|336.42|334.72|336.42|334.72|336.42|334.72|336.42|334.72|1
1739635800000|2025-02-15 16:10:00|336.39|334.69|336.24|334.54|336.43|334.73|336.24|334.54|12
1739635810000|2025-02-15 16:10:10|336.25|334.55|336.29|334.59|336.29|334.59|336.19|334.49|17
1739635820000|2025-02-15 16:10:20|336.39|334.69|336.29|334.59|336.39|334.69|336.29|334.59|7
1739635830000|2025-02-15 16:10:30|336.28|334.58|336.22|334.52|336.28|334.58|336.22|334.52|6
1739635840000|2025-02-15 16:10:40|336.12|334.42|336.04|334.34|336.12|334.42|336.01|334.31|10
1739635850000|2025-02-15 16:10:50|336.03|334.33|336.15|334.45|336.16|334.46|336.03|334.33|11
1739635860000|2025-02-15 16:11:00|336.14|334.44|336.24|334.54|336.28|334.58|336.14|334.44|14
1739635870000|2025-02-15 16:11:10|336.25|334.55|336.23|334.53|336.3|334.6|336.23|334.53|9
1739635880000|2025-02-15 16:11:20|336.22|334.52|336.07|334.37|336.22|334.52|336.07|334.37|10
1739635890000|2025-02-15 16:11:30|336.06|334.36|336.02|334.32|336.07|334.37|336.02|334.32|7
1739635900000|2025-02-15 16:11:40|336.06|334.36|336.12|334.42|336.12|334.42|336.05|334.35|5
1739635910000|2025-02-15 16:11:50|336.11|334.41|336.06|334.36|336.12|334.42|336.06|334.36|7
1739635920000|2025-02-15 16:12:00|336.05|334.35|336.13|334.43|336.15|334.45|336.05|334.35|10
1739635930000|2025-02-15 16:12:10|336.14|334.44|336.11|334.41|336.14|334.44|336.05|334.35|9
1739635940000|2025-02-15 16:12:20|336.13|334.43|336.08|334.38|336.14|334.44|336.07|334.37|7
1739635950000|2025-02-15 16:12:30|336.09|334.39|336.12|334.42|336.17|334.47|336.09|334.39|9
1739635960000|2025-02-15 16:12:40|336.13|334.43|336.27|334.57|336.27|334.57|336.13|334.43|9
1739635970000|2025-02-15 16:12:50|336.26|334.56|336.27|334.57|336.27|334.57|336.25|334.55|4
1739635980000|2025-02-15 16:13:00|336.3|334.6|336.26|334.56|336.34|334.64|336.26|334.56|7
1739635990000|2025-02-15 16:13:10|336.25|334.55|336.28|334.58|336.29|334.59|336.24|334.54|6
1739636000000|2025-02-15 16:13:20|336.27|334.57|336.43|334.73|336.43|334.73|336.27|334.57|12
1739636010000|2025-02-15 16:13:30|336.41|334.71|336.45|334.75|336.45|334.75|336.41|334.71|6
1739636020000|2025-02-15 16:13:40|336.48|334.78|336.42|334.72|336.48|334.78|336.42|334.72|4
1739636030000|2025-02-15 16:13:50|336.43|334.73|336.44|334.74|336.44|334.74|336.39|334.69|9
1739636040000|2025-02-15 16:14:00|336.45|334.75|336.39|334.69|336.47|334.77|336.37|334.67|11
1739636050000|2025-02-15 16:14:10|336.38|334.68|336.39|334.69|336.39|334.69|336.38|334.68|2
1739636060000|2025-02-15 16:14:20|336.38|334.68|336.37|334.67|336.38|334.68|336.37|334.67|2
1739636070000|2025-02-15 16:14:30|336.42|334.72|336.4|334.7|336.42|334.72|336.4|334.7|5
1739636080000|2025-02-15 16:14:40|336.45|334.75|336.55|334.85|336.55|334.85|336.45|334.75|5
1739636090000|2025-02-15 16:14:50|336.54|334.84|336.52|334.82|336.57|334.87|336.52|334.82|8
1739636100000|2025-02-15 16:15:00|336.51|334.81|336.55|334.85|336.57|334.87|336.51|334.81|5
1739636110000|2025-02-15 16:15:10|336.54|334.84|336.65|334.95|336.65|334.95|336.54|334.84|12
1739636120000|2025-02-15 16:15:20|336.64|334.94|336.64|334.94|336.65|334.95|336.61|334.91|11
1739636130000|2025-02-15 16:15:30|336.67|334.97|336.77|335.07|336.79|335.09|336.67|334.97|10
1739636140000|2025-02-15 16:15:40|336.76|335.06|336.75|335.05|336.76|335.06|336.71|335.01|8
1739636150000|2025-02-15 16:15:50|336.78|335.08|336.83|335.13|336.84|335.14|336.78|335.08|5
1739636160000|2025-02-15 16:16:00|336.86|335.16|336.9|335.2|336.9|335.2|336.86|335.16|6
1739636170000|2025-02-15 16:16:10|336.89|335.19|336.94|335.24|336.94|335.24|336.88|335.18|9
1739636180000|2025-02-15 16:16:20|336.95|335.25|337.2|335.5|337.2|335.5|336.95|335.25|17
1739636190000|2025-02-15 16:16:30|337.21|335.51|337.21|335.51|337.31|335.61|337.19|335.49|12
1739636200000|2025-02-15 16:16:40|337.2|335.5|337.18|335.48|337.2|335.5|337.18|335.48|3
1739636210000|2025-02-15 16:16:50|337.2|335.5|337.23|335.53|337.23|335.53|337.2|335.5|4
1739636220000|2025-02-15 16:17:00|337.24|335.54|337.31|335.61|337.32|335.62|337.24|335.54|7
1739636230000|2025-02-15 16:17:10|337.32|335.62|337.13|335.43|337.32|335.62|337.13|335.43|11
1739636240000|2025-02-15 16:17:20|337.14|335.44|337.34|335.64|337.34|335.64|337.14|335.44|12
1739636250000|2025-02-15 16:17:30|337.33|335.63|337.37|335.67|337.37|335.67|337.33|335.63|5
1739636260000|2025-02-15 16:17:40|337.38|335.68|337.57|335.87|337.6|335.9|337.38|335.68|12
1739636270000|2025-02-15 16:17:50|337.55|335.85|337.55|335.85|337.55|335.85|337.55|335.85|1
1739636280000|2025-02-15 16:18:00|337.54|335.84|337.44|335.74|337.54|335.84|337.44|335.74|8
1739636290000|2025-02-15 16:18:10|337.43|335.73|337.41|335.71|337.43|335.73|337.36|335.66|9
1739636300000|2025-02-15 16:18:20|337.4|335.7|337.34|335.64|337.4|335.7|337.33|335.63|8
1739636310000|2025-02-15 16:18:30|337.33|335.63|337.36|335.66|337.36|335.66|337.33|335.63|2
1739636320000|2025-02-15 16:18:40|337.34|335.64|337.23|335.53|337.34|335.64|337.23|335.53|11
1739636330000|2025-02-15 16:18:50|337.22|335.52|337.24|335.54|337.25|335.55|337.22|335.52|3
1739636340000|2025-02-15 16:19:00|337.25|335.55|337.25|335.55|337.25|335.55|337.25|335.55|1
1739636350000|2025-02-15 16:19:10|337.23|335.53|337.19|335.49|337.23|335.53|337.19|335.49|7
1739636360000|2025-02-15 16:19:20|337.18|335.48|337.27|335.57|337.29|335.59|337.18|335.48|10
1739636370000|2025-02-15 16:19:30|337.28|335.58|337.32|335.62|337.33|335.63|337.28|335.58|7
1739636380000|2025-02-15 16:19:40|337.31|335.61|337.32|335.62|337.35|335.65|337.31|335.61|5
1739636390000|2025-02-15 16:19:50|337.31|335.61|337.43|335.73|337.43|335.73|337.31|335.61|8
1739636400000|2025-02-15 16:20:00|337.38|335.68|337.36|335.66|337.41|335.71|337.27|335.57|16
1739636410000|2025-02-15 16:20:10|337.37|335.67|337.33|335.63|337.38|335.68|337.33|335.63|4
1739636420000|2025-02-15 16:20:20|337.35|335.65|337.43|335.73|337.44|335.74|337.35|335.65|7
1739636430000|2025-02-15 16:20:30|337.44|335.74|337.51|335.81|337.51|335.81|337.44|335.74|7
1739636440000|2025-02-15 16:20:40|337.5|335.8|337.56|335.86|337.56|335.86|337.5|335.8|5
1739636450000|2025-02-15 16:20:50|337.58|335.88|337.56|335.86|337.59|335.89|337.56|335.86|5
1739636460000|2025-02-15 16:21:00|337.48|335.78|337.44|335.74|337.48|335.78|337.42|335.72|14
1739636470000|2025-02-15 16:21:10|337.43|335.73|337.23|335.53|337.43|335.73|337.23|335.53|11
1739636480000|2025-02-15 16:21:20|337.22|335.52|337.34|335.64|337.38|335.68|337.22|335.52|13
1739636490000|2025-02-15 16:21:30|337.33|335.63|337.37|335.67|337.37|335.67|337.33|335.63|3
1739636500000|2025-02-15 16:21:40|337.36|335.66|337.33|335.63|337.36|335.66|337.32|335.62|5
1739636510000|2025-02-15 16:21:50|337.32|335.62|337.38|335.68|337.38|335.68|337.32|335.62|5
1739636520000|2025-02-15 16:22:00|337.41|335.71|337.6|335.9|337.6|335.9|337.41|335.71|11
1739636530000|2025-02-15 16:22:10|337.59|335.89|337.63|335.93|337.63|335.93|337.59|335.89|5
1739636540000|2025-02-15 16:22:20|337.64|335.94|337.72|336.02|337.74|336.04|337.64|335.94|10
1739636550000|2025-02-15 16:22:30|337.73|336.03|337.71|336.01|337.73|336.03|337.71|336.01|3
1739636560000|2025-02-15 16:22:40|337.7|336|337.66|335.96|337.7|336|337.64|335.94|8
1739636570000|2025-02-15 16:22:50|337.65|335.95|337.7|336|337.7|336|337.65|335.95|6
1739636580000|2025-02-15 16:23:00|337.71|336.01|337.75|336.05|337.77|336.07|337.71|336.01|5
1739636590000|2025-02-15 16:23:10|337.74|336.04|337.73|336.03|337.78|336.08|337.73|336.03|10
1739636600000|2025-02-15 16:23:20|337.77|336.07|337.69|335.99|337.77|336.07|337.66|335.96|9
1739636610000|2025-02-15 16:23:30|337.68|335.98|337.51|335.81|337.68|335.98|337.51|335.81|10
1739636620000|2025-02-15 16:23:40|337.53|335.83|337.45|335.75|337.54|335.84|337.45|335.75|13
1739636640000|2025-02-15 16:24:00|337.53|335.83|337.67|335.97|337.68|335.98|337.53|335.83|12
1739636650000|2025-02-15 16:24:10|337.66|335.96|337.7|336|337.71|336.01|337.65|335.95|8
1739636660000|2025-02-15 16:24:20|337.69|335.99|337.68|335.98|337.71|336.01|337.67|335.97|8
1739636670000|2025-02-15 16:24:30|337.67|335.97|337.7|336|337.7|336|337.66|335.96|3
1739636680000|2025-02-15 16:24:40|337.69|335.99|337.7|336|337.73|336.03|337.68|335.98|8
1739636690000|2025-02-15 16:24:50|337.76|336.06|337.78|336.08|337.78|336.08|337.76|336.06|3
1739636700000|2025-02-15 16:25:00|337.8|336.1|337.7|336|337.83|336.13|337.7|336|9
1739636710000|2025-02-15 16:25:10|337.67|335.97|337.54|335.84|337.68|335.98|337.54|335.84|12
1739636720000|2025-02-15 16:25:20|337.55|335.85|337.6|335.9|337.6|335.9|337.55|335.85|3
1739636730000|2025-02-15 16:25:30|337.59|335.89|337.62|335.92|337.62|335.92|337.59|335.89|4
1739636740000|2025-02-15 16:25:40|337.63|335.93|337.67|335.97|337.67|335.97|337.63|335.93|4
1739636750000|2025-02-15 16:25:50|337.72|336.02|337.67|335.97|337.72|336.02|337.67|335.97|9
1739636760000|2025-02-15 16:26:00|337.68|335.98|337.74|336.04|337.77|336.07|337.68|335.98|10
1739636770000|2025-02-15 16:26:10|337.73|336.03|337.61|335.91|337.73|336.03|337.6|335.9|9
1739636780000|2025-02-15 16:26:20|337.6|335.9|337.6|335.9|337.6|335.9|337.55|335.85|11
1739636790000|2025-02-15 16:26:30|337.61|335.91|337.63|335.93|337.65|335.95|337.61|335.91|6
1739636800000|2025-02-15 16:26:40|337.67|335.97|337.69|335.99|337.69|335.99|337.67|335.97|3
1739636830000|2025-02-15 16:27:10|337.7|336|337.7|336|337.7|336|337.7|336|1
1739636840000|2025-02-15 16:27:20|337.68|335.98|337.56|335.86|337.68|335.98|337.56|335.86|9
1739636850000|2025-02-15 16:27:30|337.55|335.85|337.7|336|337.71|336.01|337.55|335.85|12
1739636860000|2025-02-15 16:27:40|337.71|336.01|337.76|336.06|337.76|336.06|337.71|336.01|8
1739636870000|2025-02-15 16:27:50|337.79|336.09|337.78|336.08|337.79|336.09|337.78|336.08|2
1739636880000|2025-02-15 16:28:00|337.81|336.11|337.85|336.15|337.86|336.16|337.81|336.11|6
1739636890000|2025-02-15 16:28:10|337.84|336.14|337.84|336.14|337.84|336.14|337.84|336.14|1
1739636900000|2025-02-15 16:28:20|337.81|336.11|337.71|336.01|337.81|336.11|337.67|335.97|9
1739636910000|2025-02-15 16:28:30|337.76|336.06|337.72|336.02|337.76|336.06|337.72|336.02|5
1739636920000|2025-02-15 16:28:40|337.73|336.03|337.77|336.07|337.77|336.07|337.73|336.03|4
1739636930000|2025-02-15 16:28:50|337.78|336.08|337.87|336.17|337.89|336.19|337.78|336.08|7
1739636940000|2025-02-15 16:29:00|337.86|336.16|337.85|336.15|337.86|336.16|337.85|336.15|2
1739636950000|2025-02-15 16:29:10|337.84|336.14|337.97|336.27|337.97|336.27|337.84|336.14|8
1739636960000|2025-02-15 16:29:20|338.01|336.31|338.01|336.31|338.01|336.31|338.01|336.31|1
1739636970000|2025-02-15 16:29:30|338.09|336.39|338.1|336.4|338.1|336.4|338.09|336.39|4
1739636980000|2025-02-15 16:29:40|338.13|336.43|338.28|336.58|338.28|336.58|338.13|336.43|11
1739636990000|2025-02-15 16:29:50|338.27|336.57|338.28|336.58|338.31|336.61|338.23|336.53|8
1739637000000|2025-02-15 16:30:00|338.29|336.59|338.28|336.58|338.29|336.59|338.25|336.55|5
1739637010000|2025-02-15 16:30:10|338.29|336.59|338.32|336.62|338.34|336.64|338.29|336.59|6
1739637020000|2025-02-15 16:30:20|338.33|336.63|338.31|336.61|338.33|336.63|338.31|336.61|3
1739637030000|2025-02-15 16:30:30|338.3|336.6|338.24|336.54|338.3|336.6|338.23|336.53|6
1739637040000|2025-02-15 16:30:40|338.23|336.53|338.2|336.5|338.23|336.53|338.2|336.5|3
1739637050000|2025-02-15 16:30:50|338.19|336.49|338.23|336.53|338.23|336.53|338.19|336.49|3
1739637060000|2025-02-15 16:31:00|338.22|336.52|337.92|336.22|338.22|336.52|337.92|336.22|23
1739637070000|2025-02-15 16:31:10|337.91|336.21|337.72|336.02|337.91|336.21|337.72|336.02|11
1739637080000|2025-02-15 16:31:20|337.71|336.01|337.64|335.94|337.71|336.01|337.64|335.94|8
1739637090000|2025-02-15 16:31:30|337.63|335.93|337.55|335.85|337.63|335.93|337.55|335.85|6
1739637100000|2025-02-15 16:31:40|337.59|335.89|337.68|335.98|337.68|335.98|337.59|335.89|3
1739637110000|2025-02-15 16:31:50|337.67|335.97|337.65|335.95|337.67|335.97|337.65|335.95|3
1739637120000|2025-02-15 16:32:00|337.64|335.94|337.65|335.95|337.68|335.98|337.64|335.94|5
1739637130000|2025-02-15 16:32:10|337.64|335.94|337.63|335.93|337.68|335.98|337.63|335.93|7
1739637140000|2025-02-15 16:32:20|337.62|335.92|337.59|335.89|337.63|335.93|337.59|335.89|6
1739637150000|2025-02-15 16:32:30|337.6|335.9|337.6|335.9|337.63|335.93|337.6|335.9|5
1739637160000|2025-02-15 16:32:40|337.58|335.88|337.43|335.73|337.58|335.88|337.43|335.73|11
1739637170000|2025-02-15 16:32:50|337.42|335.72|337.52|335.82|337.53|335.83|337.42|335.72|7
1739637180000|2025-02-15 16:33:00|337.56|335.86|337.55|335.85|337.58|335.88|337.54|335.84|7
1739637190000|2025-02-15 16:33:10|337.59|335.89|337.51|335.81|337.65|335.95|337.51|335.81|13
1739637200000|2025-02-15 16:33:20|337.5|335.8|337.45|335.75|337.5|335.8|337.45|335.75|5
1739637210000|2025-02-15 16:33:30|337.44|335.74|337.55|335.85|337.55|335.85|337.44|335.74|11
1739637220000|2025-02-15 16:33:40|337.54|335.84|337.55|335.85|337.59|335.89|337.54|335.84|7
1739637230000|2025-02-15 16:33:50|337.54|335.84|337.57|335.87|337.57|335.87|337.54|335.84|2
1739637240000|2025-02-15 16:34:00|337.56|335.86|337.54|335.84|337.56|335.86|337.54|335.84|5
1739637250000|2025-02-15 16:34:10|337.53|335.83|337.41|335.71|337.53|335.83|337.41|335.71|9
1739637260000|2025-02-15 16:34:20|337.4|335.7|337.4|335.7|337.43|335.73|337.4|335.7|5
1739637270000|2025-02-15 16:34:30|337.41|335.71|337.36|335.66|337.43|335.73|337.35|335.65|6
1739637280000|2025-02-15 16:34:40|337.35|335.65|337.33|335.63|337.35|335.65|337.32|335.62|5
1739637290000|2025-02-15 16:34:50|337.36|335.66|337.45|335.75|337.45|335.75|337.35|335.65|7
1739637300000|2025-02-15 16:35:00|337.44|335.74|337.48|335.78|337.54|335.84|337.43|335.73|11
1739637310000|2025-02-15 16:35:10|337.47|335.77|337.45|335.75|337.47|335.77|337.43|335.73|10
1739637320000|2025-02-15 16:35:20|337.44|335.74|337.43|335.73|337.44|335.74|337.43|335.73|4
1739637340000|2025-02-15 16:35:40|337.44|335.74|337.42|335.72|337.53|335.83|337.42|335.72|11
1739637350000|2025-02-15 16:35:50|337.43|335.73|337.36|335.66|337.43|335.73|337.35|335.65|6
1739637360000|2025-02-15 16:36:00|337.35|335.65|337.4|335.7|337.4|335.7|337.35|335.65|2
1739637370000|2025-02-15 16:36:10|337.35|335.65|337.41|335.71|337.41|335.71|337.35|335.65|9
1739637380000|2025-02-15 16:36:20|337.39|335.69|337.3|335.6|337.39|335.69|337.3|335.6|6
1739637390000|2025-02-15 16:36:30|337.26|335.56|337.21|335.51|337.26|335.56|337.21|335.51|6
1739637400000|2025-02-15 16:36:40|337.2|335.5|337.34|335.64|337.35|335.65|337.2|335.5|9
1739637410000|2025-02-15 16:36:50|337.35|335.65|337.32|335.62|337.35|335.65|337.31|335.61|7
1739637420000|2025-02-15 16:37:00|337.31|335.61|337.31|335.61|337.31|335.61|337.31|335.61|1
1739637430000|2025-02-15 16:37:10|337.32|335.62|337.21|335.51|337.35|335.65|337.21|335.51|10
1739637440000|2025-02-15 16:37:20|337.22|335.52|337.32|335.62|337.33|335.63|337.22|335.52|12
1739637450000|2025-02-15 16:37:30|337.31|335.61|337.19|335.49|337.31|335.61|337.19|335.49|9
1739637460000|2025-02-15 16:37:40|337.2|335.5|337.15|335.45|337.23|335.53|337.15|335.45|10
1739637470000|2025-02-15 16:37:50|337.14|335.44|337.04|335.34|337.14|335.44|337.02|335.32|9
1739637480000|2025-02-15 16:38:00|337.05|335.35|336.98|335.28|337.08|335.38|336.98|335.28|10
1739637490000|2025-02-15 16:38:10|336.97|335.27|336.9|335.2|336.98|335.28|336.9|335.2|6
1739637500000|2025-02-15 16:38:20|336.89|335.19|336.9|335.2|336.9|335.2|336.89|335.19|2
1739637510000|2025-02-15 16:38:30|336.92|335.22|336.93|335.23|336.94|335.24|336.92|335.22|4
1739637520000|2025-02-15 16:38:40|336.92|335.22|336.9|335.2|336.92|335.22|336.9|335.2|3
1739637530000|2025-02-15 16:38:50|336.89|335.19|336.8|335.1|336.89|335.19|336.8|335.1|6
1739637540000|2025-02-15 16:39:00|336.79|335.09|336.74|335.04|336.79|335.09|336.74|335.04|4
1739637550000|2025-02-15 16:39:10|336.73|335.03|336.72|335.02|336.73|335.03|336.71|335.01|4
1739637560000|2025-02-15 16:39:20|336.75|335.05|336.86|335.16|336.86|335.16|336.75|335.05|5
1739637570000|2025-02-15 16:39:30|336.87|335.17|336.94|335.24|336.98|335.28|336.86|335.16|12
1739637580000|2025-02-15 16:39:40|336.93|335.23|336.95|335.25|336.96|335.26|336.93|335.23|3
1739637590000|2025-02-15 16:39:50|336.94|335.24|336.95|335.25|336.95|335.25|336.93|335.23|5
1739637600000|2025-02-15 16:40:00|336.94|335.24|336.96|335.26|336.97|335.27|336.93|335.23|5
1739637610000|2025-02-15 16:40:10|336.95|335.25|336.94|335.24|336.96|335.26|336.93|335.23|6
1739637620000|2025-02-15 16:40:20|336.93|335.23|336.95|335.25|336.96|335.26|336.92|335.22|6
1739637630000|2025-02-15 16:40:30|336.97|335.27|336.91|335.21|337.03|335.33|336.9|335.2|12
1739637640000|2025-02-15 16:40:40|336.9|335.2|336.88|335.18|336.91|335.21|336.88|335.18|7
1739637650000|2025-02-15 16:40:50|336.89|335.19|336.93|335.23|336.93|335.23|336.89|335.19|3
1739637660000|2025-02-15 16:41:00|336.91|335.21|336.91|335.21|336.91|335.21|336.91|335.21|1
1739637670000|2025-02-15 16:41:10|336.87|335.17|336.88|335.18|336.88|335.18|336.8|335.1|11
1739637680000|2025-02-15 16:41:20|336.87|335.17|336.89|335.19|336.89|335.19|336.81|335.11|13
1739637690000|2025-02-15 16:41:30|336.86|335.16|336.82|335.12|336.88|335.18|336.82|335.12|7
1739637700000|2025-02-15 16:41:40|336.81|335.11|336.83|335.13|336.84|335.14|336.79|335.09|9
1739637720000|2025-02-15 16:42:00|336.87|335.17|336.73|335.03|336.87|335.17|336.63|334.93|16
1739637730000|2025-02-15 16:42:10|336.72|335.02|336.71|335.01|336.72|335.02|336.71|335.01|2
1739637750000|2025-02-15 16:42:30|336.75|335.05|336.78|335.08|336.78|335.08|336.75|335.05|5
1739637760000|2025-02-15 16:42:40|336.8|335.1|336.79|335.09|336.8|335.1|336.79|335.09|2
1739637780000|2025-02-15 16:43:00|336.77|335.07|336.7|335|336.77|335.07|336.7|335|6
1739637790000|2025-02-15 16:43:10|336.69|334.99|336.61|334.91|336.69|334.99|336.61|334.91|7
1739637800000|2025-02-15 16:43:20|336.6|334.9|336.51|334.81|336.6|334.9|336.5|334.8|10
1739637810000|2025-02-15 16:43:30|336.48|334.78|336.46|334.76|336.48|334.78|336.46|334.76|3
1739637820000|2025-02-15 16:43:40|336.45|334.75|336.42|334.72|336.45|334.75|336.4|334.7|10
1739637830000|2025-02-15 16:43:50|336.46|334.76|336.45|334.75|336.46|334.76|336.45|334.75|6
1739637840000|2025-02-15 16:44:00|336.42|334.72|336.24|334.54|336.42|334.72|336.24|334.54|11
1739637850000|2025-02-15 16:44:10|336.31|334.61|336.29|334.59|336.31|334.61|336.23|334.53|9
1739637860000|2025-02-15 16:44:20|336.28|334.58|336.24|334.54|336.28|334.58|336.24|334.54|5
1739637870000|2025-02-15 16:44:30|336.09|334.39|336.1|334.4|336.11|334.41|336.01|334.31|12
1739637880000|2025-02-15 16:44:40|336.11|334.41|336.09|334.39|336.13|334.43|336.08|334.38|8
1739637890000|2025-02-15 16:44:50|336.08|334.38|336.02|334.32|336.08|334.38|336.02|334.32|6
1739637900000|2025-02-15 16:45:00|336.01|334.31|335.82|334.12|336.01|334.31|335.82|334.12|14
1739637910000|2025-02-15 16:45:10|335.83|334.13|335.6|333.9|335.83|334.13|335.6|333.9|9
1739637920000|2025-02-15 16:45:20|335.62|333.92|335.75|334.05|335.78|334.08|335.61|333.91|15
1739637930000|2025-02-15 16:45:30|335.74|334.04|335.7|334|335.79|334.09|335.69|333.99|13
1739637940000|2025-02-15 16:45:40|335.69|333.99|335.54|333.84|335.69|333.99|335.54|333.84|10
1739637950000|2025-02-15 16:45:50|335.55|333.85|335.74|334.04|335.75|334.05|335.55|333.85|12
1739637960000|2025-02-15 16:46:00|335.75|334.05|335.76|334.06|335.8|334.1|335.75|334.05|11
1739637970000|2025-02-15 16:46:10|335.78|334.08|335.86|334.16|335.93|334.23|335.74|334.04|16
1739637980000|2025-02-15 16:46:20|335.83|334.13|335.87|334.17|335.88|334.18|335.81|334.11|6
1739637990000|2025-02-15 16:46:30|335.88|334.18|335.79|334.09|335.88|334.18|335.79|334.09|7
1739638000000|2025-02-15 16:46:40|335.8|334.1|335.86|334.16|335.87|334.17|335.78|334.08|8
1739638010000|2025-02-15 16:46:50|335.87|334.17|335.86|334.16|335.92|334.22|335.83|334.13|10
1739638020000|2025-02-15 16:47:00|335.87|334.17|335.89|334.19|335.9|334.2|335.85|334.15|17
1739638030000|2025-02-15 16:47:10|335.88|334.18|335.84|334.14|335.88|334.18|335.75|334.05|15
1739638040000|2025-02-15 16:47:20|335.88|334.18|335.96|334.26|335.99|334.29|335.88|334.18|9
1739638050000|2025-02-15 16:47:30|335.95|334.25|335.93|334.23|335.99|334.29|335.93|334.23|9
1739638060000|2025-02-15 16:47:40|335.94|334.24|335.92|334.22|335.97|334.27|335.91|334.21|6
1739638070000|2025-02-15 16:47:50|335.87|334.17|335.79|334.09|335.87|334.17|335.79|334.09|6
1739638080000|2025-02-15 16:48:00|335.77|334.07|335.81|334.11|335.81|334.11|335.74|334.04|10
1739638090000|2025-02-15 16:48:10|335.82|334.12|335.81|334.11|335.83|334.13|335.81|334.11|4
1739638100000|2025-02-15 16:48:20|335.85|334.15|335.84|334.14|335.85|334.15|335.84|334.14|4
1739638110000|2025-02-15 16:48:30|335.86|334.16|335.91|334.21|335.94|334.24|335.86|334.16|12
1739638120000|2025-02-15 16:48:40|335.92|334.22|336|334.3|336.02|334.32|335.92|334.22|10
1739638130000|2025-02-15 16:48:50|335.97|334.27|335.93|334.23|335.98|334.28|335.92|334.22|5
1739638140000|2025-02-15 16:49:00|335.94|334.24|336.05|334.35|336.05|334.35|335.94|334.24|11
1739638150000|2025-02-15 16:49:10|336.06|334.36|336.2|334.5|336.2|334.5|336.06|334.36|11
1739638160000|2025-02-15 16:49:20|336.22|334.52|336.41|334.71|336.41|334.71|336.22|334.52|8
1739638170000|2025-02-15 16:49:30|336.42|334.72|336.56|334.86|336.59|334.89|336.42|334.72|17
1739638180000|2025-02-15 16:49:40|336.54|334.84|336.61|334.91|336.62|334.92|336.51|334.81|10
1739638190000|2025-02-15 16:49:50|336.6|334.9|336.86|335.16|336.86|335.16|336.6|334.9|13
1739638200000|2025-02-15 16:50:00|336.87|335.17|336.82|335.12|336.96|335.26|336.82|335.12|11
1739638210000|2025-02-15 16:50:10|336.81|335.11|336.53|334.83|336.81|335.11|336.53|334.83|20
1739638220000|2025-02-15 16:50:20|336.49|334.79|336.31|334.61|336.5|334.8|336.31|334.61|12
1739638230000|2025-02-15 16:50:30|336.32|334.62|336.32|334.62|336.33|334.63|336.26|334.56|12
1739638240000|2025-02-15 16:50:40|336.33|334.63|336.45|334.75|336.45|334.75|336.33|334.63|7
1739638250000|2025-02-15 16:50:50|336.46|334.76|336.47|334.77|336.47|334.77|336.46|334.76|2
1739638260000|2025-02-15 16:51:00|336.48|334.78|336.41|334.71|336.49|334.79|336.41|334.71|8
1739638270000|2025-02-15 16:51:10|336.38|334.68|336.32|334.62|336.38|334.68|336.32|334.62|7
1739638280000|2025-02-15 16:51:20|336.33|334.63|336.32|334.62|336.33|334.63|336.32|334.62|2
1739638290000|2025-02-15 16:51:30|336.31|334.61|336.2|334.5|336.31|334.61|336.19|334.49|8
1739638300000|2025-02-15 16:51:40|336.21|334.51|336.22|334.52|336.22|334.52|336.21|334.51|2
1739638310000|2025-02-15 16:51:50|336.19|334.49|336.13|334.43|336.19|334.49|336.13|334.43|5
1739638320000|2025-02-15 16:52:00|336.1|334.4|335.9|334.2|336.1|334.4|335.9|334.2|12
1739638330000|2025-02-15 16:52:10|335.89|334.19|335.95|334.25|335.95|334.25|335.89|334.19|3
1739638340000|2025-02-15 16:52:20|335.94|334.24|335.9|334.2|335.94|334.24|335.9|334.2|8
1739638350000|2025-02-15 16:52:30|335.89|334.19|335.9|334.2|335.9|334.2|335.89|334.19|2
1739638360000|2025-02-15 16:52:40|335.91|334.21|336.09|334.39|336.09|334.39|335.91|334.21|10
1739638370000|2025-02-15 16:52:50|336.08|334.38|336.13|334.43|336.17|334.47|336.06|334.36|14
1739638380000|2025-02-15 16:53:00|336.08|334.38|336.08|334.38|336.1|334.4|336.06|334.36|9
1739638390000|2025-02-15 16:53:10|336.09|334.39|336.13|334.43|336.15|334.45|336.09|334.39|6
1739638400000|2025-02-15 16:53:20|336.09|334.39|336.09|334.39|336.09|334.39|336.07|334.37|5
1739638410000|2025-02-15 16:53:30|336.1|334.4|336.25|334.55|336.26|334.56|336.1|334.4|10
1739638420000|2025-02-15 16:53:40|336.24|334.54|336.39|334.69|336.39|334.69|336.24|334.54|6
1739638430000|2025-02-15 16:53:50|336.38|334.68|336.38|334.68|336.38|334.68|336.38|334.68|1
1739638440000|2025-02-15 16:54:00|336.36|334.66|336.39|334.69|336.42|334.72|336.27|334.57|15
1739638450000|2025-02-15 16:54:10|336.38|334.68|336.25|334.55|336.38|334.68|336.25|334.55|10
1739638460000|2025-02-15 16:54:20|336.26|334.56|336.17|334.47|336.27|334.57|336.17|334.47|10
1739638470000|2025-02-15 16:54:30|336.16|334.46|336.18|334.48|336.18|334.48|336.16|334.46|5
1739638480000|2025-02-15 16:54:40|336.16|334.46|336.16|334.46|336.17|334.47|336.15|334.45|7
1739638490000|2025-02-15 16:54:50|336.15|334.45|336.06|334.36|336.15|334.45|336.06|334.36|5
1739638500000|2025-02-15 16:55:00|336.05|334.35|336|334.3|336.05|334.35|335.92|334.22|11
1739638510000|2025-02-15 16:55:10|336.04|334.34|336.05|334.35|336.1|334.4|336.04|334.34|10
1739638520000|2025-02-15 16:55:20|336.06|334.36|336.18|334.48|336.18|334.48|336.06|334.36|10
1739638540000|2025-02-15 16:55:40|336.21|334.51|336.25|334.55|336.27|334.57|336.21|334.51|6
1739638550000|2025-02-15 16:55:50|336.24|334.54|336.19|334.49|336.24|334.54|336.19|334.49|5
1739638560000|2025-02-15 16:56:00|336.2|334.5|336.31|334.61|336.31|334.61|336.2|334.5|5
1739638570000|2025-02-15 16:56:10|336.3|334.6|336.07|334.37|336.3|334.6|336.06|334.36|14
1739638580000|2025-02-15 16:56:20|336.1|334.4|336|334.3|336.1|334.4|336|334.3|9
1739638590000|2025-02-15 16:56:30|335.94|334.24|335.95|334.25|335.95|334.25|335.93|334.23|4
1739638600000|2025-02-15 16:56:40|335.94|334.24|335.84|334.14|335.94|334.24|335.84|334.14|6
1739638610000|2025-02-15 16:56:50|335.85|334.15|336.01|334.31|336.01|334.31|335.85|334.15|13
1739638620000|2025-02-15 16:57:00|336.02|334.32|335.84|334.14|336.02|334.32|335.84|334.14|17
1739638630000|2025-02-15 16:57:10|335.82|334.12|335.73|334.03|335.82|334.12|335.72|334.02|7
1739638640000|2025-02-15 16:57:20|335.77|334.07|335.84|334.14|335.84|334.14|335.74|334.04|12
1739638650000|2025-02-15 16:57:30|335.85|334.15|335.86|334.16|335.86|334.16|335.85|334.15|2
1739638660000|2025-02-15 16:57:40|335.88|334.18|335.84|334.14|335.92|334.22|335.84|334.14|9
1739638670000|2025-02-15 16:57:50|335.83|334.13|335.79|334.09|335.83|334.13|335.78|334.08|7
1739638680000|2025-02-15 16:58:00|335.84|334.14|335.93|334.23|335.97|334.27|335.84|334.14|9
1739638690000|2025-02-15 16:58:10|335.92|334.22|335.94|334.24|335.94|334.24|335.92|334.22|3
1739638700000|2025-02-15 16:58:20|335.93|334.23|335.95|334.25|335.96|334.26|335.9|334.2|11
1739638710000|2025-02-15 16:58:30|335.96|334.26|335.85|334.15|335.96|334.26|335.85|334.15|9
1739638720000|2025-02-15 16:58:40|335.83|334.13|335.84|334.14|335.84|334.14|335.82|334.12|4
1739638730000|2025-02-15 16:58:50|335.93|334.23|335.84|334.14|335.93|334.23|335.84|334.14|6
1739638740000|2025-02-15 16:59:00|335.83|334.13|336|334.3|336|334.3|335.83|334.13|11
1739638750000|2025-02-15 16:59:10|335.99|334.29|335.97|334.27|335.99|334.29|335.95|334.25|8
1739638760000|2025-02-15 16:59:20|336.03|334.33|336.11|334.41|336.12|334.42|336.03|334.33|11
1739638770000|2025-02-15 16:59:30|336.12|334.42|336.24|334.54|336.24|334.54|336.12|334.42|7
1739638780000|2025-02-15 16:59:40|336.25|334.55|336.23|334.53|336.26|334.56|336.22|334.52|6
1739638790000|2025-02-15 16:59:50|336.22|334.52|336.11|334.41|336.22|334.52|336.11|334.41|7
1739638800000|2025-02-15 17:00:00|336.12|334.42|336.2|334.5|336.2|334.5|336.11|334.41|14
1739638810000|2025-02-15 17:00:10|336.24|334.54|336.14|334.44|336.27|334.57|336.14|334.44|12
1739638820000|2025-02-15 17:00:20|336.12|334.42|335.95|334.25|336.12|334.42|335.95|334.25|13
1739638830000|2025-02-15 17:00:30|335.94|334.24|335.9|334.2|335.95|334.25|335.9|334.2|6
1739638840000|2025-02-15 17:00:40|335.89|334.19|335.81|334.11|335.91|334.21|335.81|334.11|7
1739638850000|2025-02-15 17:00:50|335.74|334.04|335.75|334.05|335.76|334.06|335.68|333.98|11
1739638860000|2025-02-15 17:01:00|335.74|334.04|335.64|333.94|335.74|334.04|335.64|333.94|6
1739638870000|2025-02-15 17:01:10|335.62|333.92|335.56|333.86|335.62|333.92|335.56|333.86|6
1739638880000|2025-02-15 17:01:20|335.55|333.85|335.46|333.76|335.55|333.85|335.43|333.73|6
1739638890000|2025-02-15 17:01:30|335.43|333.73|335.4|333.7|335.43|333.73|335.4|333.7|4
1739638900000|2025-02-15 17:01:40|335.42|333.72|335.63|333.93|335.68|333.98|335.42|333.72|13
1739638910000|2025-02-15 17:01:50|335.64|333.94|335.78|334.08|335.78|334.08|335.64|333.94|10
1739638920000|2025-02-15 17:02:00|335.79|334.09|335.81|334.11|335.81|334.11|335.75|334.05|10
1739638930000|2025-02-15 17:02:10|335.83|334.13|335.98|334.28|335.98|334.28|335.83|334.13|10
1739638940000|2025-02-15 17:02:20|335.99|334.29|336.16|334.46|336.16|334.46|335.99|334.29|14
1739638950000|2025-02-15 17:02:30|336.15|334.45|336.25|334.55|336.25|334.55|336.14|334.44|10
1739638960000|2025-02-15 17:02:40|336.24|334.54|336.32|334.62|336.32|334.62|336.24|334.54|6
1739638970000|2025-02-15 17:02:50|336.33|334.63|336.36|334.66|336.36|334.66|336.33|334.63|4
1739638980000|2025-02-15 17:03:00|336.37|334.67|336.46|334.76|336.46|334.76|336.37|334.67|8
1739638990000|2025-02-15 17:03:10|336.47|334.77|336.42|334.72|336.47|334.77|336.41|334.71|9
1739639000000|2025-02-15 17:03:20|336.43|334.73|336.6|334.9|336.6|334.9|336.43|334.73|13
1739639010000|2025-02-15 17:03:30|336.61|334.91|336.64|334.94|336.64|334.94|336.6|334.9|4
1739639020000|2025-02-15 17:03:40|336.65|334.95|336.73|335.03|336.74|335.04|336.65|334.95|8
1739639030000|2025-02-15 17:03:50|336.74|335.04|337.06|335.36|337.06|335.36|336.72|335.02|9
1739639040000|2025-02-15 17:04:00|337.07|335.37|336.97|335.27|337.07|335.37|336.97|335.27|6
1739639050000|2025-02-15 17:04:10|336.99|335.29|336.65|334.95|336.99|335.29|336.65|334.95|14
1739639060000|2025-02-15 17:04:20|336.64|334.94|337.14|335.44|337.14|335.44|336.61|334.91|15
1739639070000|2025-02-15 17:04:30|337.21|335.51|337.29|335.59|337.38|335.68|337.21|335.51|9
1739639080000|2025-02-15 17:04:40|337.3|335.6|337.23|335.53|337.3|335.6|337.23|335.53|9
1739639090000|2025-02-15 17:04:50|337.22|335.52|337.21|335.51|337.22|335.52|337.21|335.51|2
1739639100000|2025-02-15 17:05:00|337.22|335.52|337.29|335.59|337.39|335.69|337.22|335.52|13
1739639110000|2025-02-15 17:05:10|337.31|335.61|337.03|335.33|337.31|335.61|336.95|335.25|16
1739639120000|2025-02-15 17:05:20|337.02|335.32|336.84|335.14|337.02|335.32|336.83|335.13|13
1739639130000|2025-02-15 17:05:30|336.85|335.15|336.82|335.12|336.85|335.15|336.82|335.12|4
1739639140000|2025-02-15 17:05:40|336.85|335.15|336.85|335.15|336.86|335.16|336.85|335.15|3
1739639150000|2025-02-15 17:05:50|336.89|335.19|336.81|335.11|336.89|335.19|336.81|335.11|8
1739639160000|2025-02-15 17:06:00|336.82|335.12|336.63|334.93|336.82|335.12|336.63|334.93|12
1739639170000|2025-02-15 17:06:10|336.66|334.96|336.71|335.01|336.73|335.03|336.65|334.95|9
1739639180000|2025-02-15 17:06:20|336.68|334.98|336.69|334.99|336.69|334.99|336.63|334.93|8
1739639190000|2025-02-15 17:06:30|336.68|334.98|336.69|334.99|336.7|335|336.68|334.98|4
1739639200000|2025-02-15 17:06:40|336.7|335|336.73|335.03|336.73|335.03|336.7|335|4
1739639220000|2025-02-15 17:07:00|336.74|335.04|336.69|334.99|336.75|335.05|336.69|334.99|8
1739639230000|2025-02-15 17:07:10|336.68|334.98|336.69|334.99|336.69|334.99|336.6|334.9|11
1739639240000|2025-02-15 17:07:20|336.71|335.01|336.76|335.06|336.77|335.07|336.71|335.01|7
1739639250000|2025-02-15 17:07:30|336.75|335.05|336.74|335.04|336.76|335.06|336.74|335.04|3
1739639260000|2025-02-15 17:07:40|336.75|335.05|336.75|335.05|336.85|335.15|336.75|335.05|16
1739639270000|2025-02-15 17:07:50|336.74|335.04|336.71|335.01|336.76|335.06|336.71|335.01|6
1739639280000|2025-02-15 17:08:00|336.7|335|336.57|334.87|336.7|335|336.57|334.87|7
1739639290000|2025-02-15 17:08:10|336.58|334.88|336.56|334.86|336.58|334.88|336.54|334.84|8
1739639300000|2025-02-15 17:08:20|336.55|334.85|336.5|334.8|336.55|334.85|336.5|334.8|4
1739639310000|2025-02-15 17:08:30|336.51|334.81|336.48|334.78|336.51|334.81|336.47|334.77|8
1739639330000|2025-02-15 17:08:50|336.44|334.74|336.44|334.74|336.44|334.74|336.42|334.72|5
1739639340000|2025-02-15 17:09:00|336.45|334.75|336.46|334.76|336.46|334.76|336.45|334.75|2
1739639350000|2025-02-15 17:09:10|336.45|334.75|336.52|334.82|336.53|334.83|336.43|334.73|9
1739639360000|2025-02-15 17:09:20|336.53|334.83|336.54|334.84|336.54|334.84|336.53|334.83|2
1739639380000|2025-02-15 17:09:40|336.55|334.85|336.74|335.04|336.74|335.04|336.55|334.85|10
1739639390000|2025-02-15 17:09:50|336.73|335.03|336.84|335.14|336.84|335.14|336.73|335.03|6
1739639400000|2025-02-15 17:10:00|336.88|335.18|336.93|335.23|336.96|335.26|336.88|335.18|7
1739639410000|2025-02-15 17:10:10|336.92|335.22|336.8|335.1|336.92|335.22|336.77|335.07|10
1739639420000|2025-02-15 17:10:20|336.82|335.12|336.91|335.21|336.91|335.21|336.81|335.11|8
1739639430000|2025-02-15 17:10:30|336.9|335.2|336.93|335.23|336.93|335.23|336.85|335.15|11
1739639440000|2025-02-15 17:10:40|336.94|335.24|336.95|335.25|336.96|335.26|336.94|335.24|4
1739639450000|2025-02-15 17:10:50|336.93|335.23|336.84|335.14|336.93|335.23|336.84|335.14|5
1739639460000|2025-02-15 17:11:00|336.85|335.15|336.9|335.2|336.93|335.23|336.84|335.14|8
1739639470000|2025-02-15 17:11:10|336.89|335.19|336.95|335.25|336.95|335.25|336.88|335.18|6
1739639490000|2025-02-15 17:11:30|336.94|335.24|336.94|335.24|336.94|335.24|336.94|335.24|1
1739639530000|2025-02-15 17:12:10|336.97|335.27|337.07|335.37|337.07|335.37|336.97|335.27|10
1739639540000|2025-02-15 17:12:20|337.08|335.38|337.17|335.47|337.17|335.47|337.08|335.38|6
1739639560000|2025-02-15 17:12:40|337.22|335.52|337.22|335.52|337.22|335.52|337.22|335.52|1
1739639570000|2025-02-15 17:12:50|337.23|335.53|337.24|335.54|337.24|335.54|337.23|335.53|2
1739639580000|2025-02-15 17:13:00|337.23|335.53|337.11|335.41|337.23|335.53|337.11|335.41|6
1739639590000|2025-02-15 17:13:10|337.12|335.42|337.13|335.43|337.13|335.43|337.12|335.42|2
1739639600000|2025-02-15 17:13:20|337.1|335.4|337.04|335.34|337.1|335.4|337.03|335.33|9
1739639610000|2025-02-15 17:13:30|337.03|335.33|336.94|335.24|337.06|335.36|336.94|335.24|8
1739639620000|2025-02-15 17:13:40|336.93|335.23|336.95|335.25|336.95|335.25|336.93|335.23|3
1739639630000|2025-02-15 17:13:50|337|335.3|337.21|335.51|337.23|335.53|337|335.3|9
1739639640000|2025-02-15 17:14:00|337.22|335.52|337.24|335.54|337.24|335.54|337.22|335.52|3
1739639650000|2025-02-15 17:14:10|337.21|335.51|337.22|335.52|337.22|335.52|337.21|335.51|2
1739639660000|2025-02-15 17:14:20|337.21|335.51|337.16|335.46|337.21|335.51|337.16|335.46|4
1739639670000|2025-02-15 17:14:30|337.15|335.45|337.14|335.44|337.15|335.45|337.14|335.44|2
1739639680000|2025-02-15 17:14:40|337.15|335.45|337.15|335.45|337.16|335.46|337.14|335.44|5
1739639690000|2025-02-15 17:14:50|337.16|335.46|337.26|335.56|337.26|335.56|337.16|335.46|4
1739639700000|2025-02-15 17:15:00|337.27|335.57|337.29|335.59|337.35|335.65|337.27|335.57|7
1739639710000|2025-02-15 17:15:10|337.25|335.55|337.04|335.34|337.25|335.55|337.04|335.34|11
1739639720000|2025-02-15 17:15:20|337.03|335.33|337.15|335.45|337.15|335.45|337.03|335.33|7
1739639730000|2025-02-15 17:15:30|337.08|335.38|337.03|335.33|337.09|335.39|337.03|335.33|7
1739639740000|2025-02-15 17:15:40|337.02|335.32|337.02|335.32|337.02|335.32|337.02|335.32|1
1739639750000|2025-02-15 17:15:50|337.03|335.33|337.04|335.34|337.05|335.35|337.03|335.33|4
1739639760000|2025-02-15 17:16:00|337.02|335.32|336.94|335.24|337.02|335.32|336.94|335.24|6
1739639770000|2025-02-15 17:16:10|336.84|335.14|336.76|335.06|336.84|335.14|336.76|335.06|8
1739639780000|2025-02-15 17:16:20|336.73|335.03|336.6|334.9|336.73|335.03|336.6|334.9|10
1739639790000|2025-02-15 17:16:30|336.61|334.91|336.64|334.94|336.65|334.95|336.61|334.91|5
1739639800000|2025-02-15 17:16:40|336.65|334.95|336.64|334.94|336.65|334.95|336.64|334.94|2
1739639810000|2025-02-15 17:16:50|336.61|334.91|336.62|334.92|336.62|334.92|336.61|334.91|2
1739639820000|2025-02-15 17:17:00|336.51|334.81|336.63|334.93|336.66|334.96|336.47|334.77|12
1739639830000|2025-02-15 17:17:10|336.64|334.94|336.7|335|336.7|335|336.62|334.92|9
1739639840000|2025-02-15 17:17:20|336.67|334.97|336.62|334.92|336.69|334.99|336.61|334.91|11
1739639850000|2025-02-15 17:17:30|336.61|334.91|336.62|334.92|336.63|334.93|336.6|334.9|4
1739639860000|2025-02-15 17:17:40|336.61|334.91|336.55|334.85|336.63|334.93|336.55|334.85|9
1739639870000|2025-02-15 17:17:50|336.54|334.84|336.41|334.71|336.54|334.84|336.41|334.71|9
1739639880000|2025-02-15 17:18:00|336.4|334.7|336.45|334.75|336.57|334.87|336.4|334.7|18
1739639890000|2025-02-15 17:18:10|336.46|334.76|336.46|334.76|336.46|334.76|336.44|334.74|4
1739639900000|2025-02-15 17:18:20|336.52|334.82|336.53|334.83|336.63|334.93|336.51|334.81|16
1739639910000|2025-02-15 17:18:30|336.52|334.82|336.5|334.8|336.52|334.82|336.49|334.79|5
1739639920000|2025-02-15 17:18:40|336.53|334.83|336.52|334.82|336.53|334.83|336.52|334.82|2
1739639930000|2025-02-15 17:18:50|336.48|334.78|336.18|334.48|336.48|334.78|336.18|334.48|11
1739639940000|2025-02-15 17:19:00|336.17|334.47|336.17|334.47|336.25|334.55|336.15|334.45|9
1739639950000|2025-02-15 17:19:10|336.16|334.46|336.15|334.45|336.16|334.46|336.15|334.45|2
1739639960000|2025-02-15 17:19:20|336.14|334.44|336.08|334.38|336.14|334.44|336.04|334.34|10
1739639970000|2025-02-15 17:19:30|336.09|334.39|336.04|334.34|336.09|334.39|335.92|334.22|11
1739639980000|2025-02-15 17:19:40|336.07|334.37|336.16|334.46|336.2|334.5|336.07|334.37|6
1739639990000|2025-02-15 17:19:50|336.15|334.45|336.12|334.42|336.15|334.45|336.12|334.42|4
1739640000000|2025-02-15 17:20:00|336.11|334.41|336.08|334.38|336.16|334.46|336.08|334.38|10
1739640010000|2025-02-15 17:20:10|336.07|334.37|335.92|334.22|336.07|334.37|335.87|334.17|19
1739640020000|2025-02-15 17:20:20|335.96|334.26|335.92|334.22|335.99|334.29|335.9|334.2|15
1739640030000|2025-02-15 17:20:30|335.91|334.21|335.91|334.21|335.95|334.25|335.91|334.21|10
1739640040000|2025-02-15 17:20:40|335.92|334.22|335.99|334.29|336.1|334.4|335.92|334.22|16
1739640050000|2025-02-15 17:20:50|335.98|334.28|335.92|334.22|335.98|334.28|335.92|334.22|7
1739640060000|2025-02-15 17:21:00|335.95|334.25|336.03|334.33|336.04|334.34|335.94|334.24|10
1739640070000|2025-02-15 17:21:10|336.04|334.34|336.16|334.46|336.16|334.46|336.04|334.34|8
1739640080000|2025-02-15 17:21:20|336.23|334.53|336.05|334.35|336.23|334.53|336.05|334.35|12
1739640090000|2025-02-15 17:21:30|336.04|334.34|335.87|334.17|336.04|334.34|335.87|334.17|8
1739640100000|2025-02-15 17:21:40|335.86|334.16|335.45|333.75|335.86|334.16|335.45|333.75|14
1739640110000|2025-02-15 17:21:50|335.44|333.74|335.48|333.78|335.49|333.79|335.42|333.72|10
1739640120000|2025-02-15 17:22:00|335.49|333.79|335.65|333.95|335.67|333.97|335.49|333.79|10
1739640130000|2025-02-15 17:22:10|335.69|333.99|335.8|334.1|335.82|334.12|335.68|333.98|11
1739640140000|2025-02-15 17:22:20|335.81|334.11|335.8|334.1|335.86|334.16|335.79|334.09|8
1739640150000|2025-02-15 17:22:30|335.79|334.09|335.82|334.12|335.85|334.15|335.78|334.08|8
1739640160000|2025-02-15 17:22:40|335.81|334.11|335.82|334.12|335.83|334.13|335.73|334.03|10
1739640170000|2025-02-15 17:22:50|335.83|334.13|335.88|334.18|335.88|334.18|335.83|334.13|6
1739640180000|2025-02-15 17:23:00|335.91|334.21|335.97|334.27|335.97|334.27|335.9|334.2|12
1739640190000|2025-02-15 17:23:10|335.98|334.28|336.05|334.35|336.05|334.35|335.98|334.28|3
1739640200000|2025-02-15 17:23:20|336.06|334.36|335.92|334.22|336.06|334.36|335.92|334.22|10
1739640210000|2025-02-15 17:23:30|335.91|334.21|335.96|334.26|336.01|334.31|335.91|334.21|10
1739640220000|2025-02-15 17:23:40|335.95|334.25|335.94|334.24|335.95|334.25|335.94|334.24|4
1739640230000|2025-02-15 17:23:50|335.93|334.23|335.9|334.2|335.93|334.23|335.86|334.16|11
1739640240000|2025-02-15 17:24:00|335.88|334.18|335.83|334.13|335.88|334.18|335.83|334.13|6
1739640250000|2025-02-15 17:24:10|335.77|334.07|335.93|334.23|335.93|334.23|335.74|334.04|8
1739640260000|2025-02-15 17:24:20|335.94|334.24|335.93|334.23|335.94|334.24|335.93|334.23|4
1739640270000|2025-02-15 17:24:30|335.94|334.24|336.03|334.33|336.04|334.34|335.94|334.24|7
1739640280000|2025-02-15 17:24:40|336.02|334.32|335.92|334.22|336.02|334.32|335.92|334.22|8
1739640290000|2025-02-15 17:24:50|335.93|334.23|336.03|334.33|336.04|334.34|335.93|334.23|9
1739640300000|2025-02-15 17:25:00|336.04|334.34|336.05|334.35|336.06|334.36|336.04|334.34|8
1739640310000|2025-02-15 17:25:10|336.06|334.36|336.05|334.35|336.07|334.37|336.03|334.33|9
1739640320000|2025-02-15 17:25:20|336.06|334.36|336.03|334.33|336.06|334.36|336.02|334.32|5
1739640330000|2025-02-15 17:25:30|336.04|334.34|336.13|334.43|336.14|334.44|336.04|334.34|8
1739640340000|2025-02-15 17:25:40|336.14|334.44|336.04|334.34|336.14|334.44|336.02|334.32|9
1739640350000|2025-02-15 17:25:50|336.03|334.33|336.02|334.32|336.03|334.33|336.02|334.32|2
1739640360000|2025-02-15 17:26:00|336.01|334.31|336.08|334.38|336.08|334.38|335.95|334.25|12
1739640370000|2025-02-15 17:26:10|336.09|334.39|336.06|334.36|336.09|334.39|336.06|334.36|2
1739640380000|2025-02-15 17:26:20|336.05|334.35|336.07|334.37|336.09|334.39|336.05|334.35|5
1739640400000|2025-02-15 17:26:40|336.06|334.36|335.99|334.29|336.07|334.37|335.97|334.27|10
1739640410000|2025-02-15 17:26:50|336.01|334.31|336|334.3|336.02|334.32|336|334.3|6
1739640420000|2025-02-15 17:27:00|336.02|334.32|336.03|334.33|336.03|334.33|336|334.3|4
1739640430000|2025-02-15 17:27:10|336.02|334.32|336.03|334.33|336.04|334.34|336.02|334.32|6
1739640440000|2025-02-15 17:27:20|336.04|334.34|336.05|334.35|336.05|334.35|336.04|334.34|4
1739640480000|2025-02-15 17:28:00|336.06|334.36|336.19|334.49|336.19|334.49|336.06|334.36|7
1739640490000|2025-02-15 17:28:10|336.18|334.48|336.26|334.56|336.26|334.56|336.18|334.48|10
1739640500000|2025-02-15 17:28:20|336.24|334.54|336.11|334.41|336.24|334.54|336.1|334.4|9
1739640510000|2025-02-15 17:28:30|336.1|334.4|336.12|334.42|336.14|334.44|336.1|334.4|4
1739640520000|2025-02-15 17:28:40|336.13|334.43|336.12|334.42|336.13|334.43|336.11|334.41|4
1739640530000|2025-02-15 17:28:50|336.15|334.45|336.31|334.61|336.31|334.61|336.15|334.45|10
1739640540000|2025-02-15 17:29:00|336.3|334.6|336.28|334.58|336.3|334.6|336.28|334.58|3
1739640550000|2025-02-15 17:29:10|336.27|334.57|336.27|334.57|336.27|334.57|336.27|334.57|1
1739640560000|2025-02-15 17:29:20|336.26|334.56|336.19|334.49|336.26|334.56|336.19|334.49|5
1739640570000|2025-02-15 17:29:30|336.18|334.48|336.24|334.54|336.24|334.54|336.13|334.43|12
1739640580000|2025-02-15 17:29:40|336.25|334.55|336.27|334.57|336.27|334.57|336.25|334.55|5
1739640590000|2025-02-15 17:29:50|336.34|334.64|336.45|334.75|336.45|334.75|336.34|334.64|8
1739640600000|2025-02-15 17:30:00|336.46|334.76|336.52|334.82|336.58|334.88|336.46|334.76|11
1739640610000|2025-02-15 17:30:10|336.51|334.81|336.31|334.61|336.51|334.81|336.31|334.61|11
1739640620000|2025-02-15 17:30:20|336.26|334.56|336.12|334.42|336.27|334.57|336.12|334.42|10
1739640630000|2025-02-15 17:30:30|336.11|334.41|336.14|334.44|336.14|334.44|335.99|334.29|13
1739640640000|2025-02-15 17:30:40|336.15|334.45|336.17|334.47|336.2|334.5|336.13|334.43|12
1739640650000|2025-02-15 17:30:50|336.18|334.48|336.25|334.55|336.25|334.55|336.18|334.48|5
1739640660000|2025-02-15 17:31:00|336.26|334.56|336.15|334.45|336.26|334.56|336.15|334.45|9
1739640670000|2025-02-15 17:31:10|336.14|334.44|336.03|334.33|336.14|334.44|336.03|334.33|7
1739640680000|2025-02-15 17:31:20|336.02|334.32|336.04|334.34|336.05|334.35|336|334.3|7
1739640690000|2025-02-15 17:31:30|336.03|334.33|335.85|334.15|336.03|334.33|335.85|334.15|13
1739640700000|2025-02-15 17:31:40|335.84|334.14|335.83|334.13|335.86|334.16|335.72|334.02|13
1739640710000|2025-02-15 17:31:50|335.84|334.14|335.89|334.19|335.95|334.25|335.84|334.14|11
1739640720000|2025-02-15 17:32:00|335.88|334.18|336.04|334.34|336.04|334.34|335.88|334.18|14
1739640730000|2025-02-15 17:32:10|336.03|334.33|336.06|334.36|336.06|334.36|336.03|334.33|6
1739640740000|2025-02-15 17:32:20|336.07|334.37|336.11|334.41|336.11|334.41|336.07|334.37|2
1739640750000|2025-02-15 17:32:30|336.15|334.45|336.13|334.43|336.16|334.46|336.13|334.43|5
1739640760000|2025-02-15 17:32:40|336.12|334.42|336.13|334.43|336.13|334.43|336.11|334.41|7
1739640770000|2025-02-15 17:32:50|336.04|334.34|336.01|334.31|336.07|334.37|336.01|334.31|11
1739640780000|2025-02-15 17:33:00|336.05|334.35|336.13|334.43|336.16|334.46|336.04|334.34|11
1739640790000|2025-02-15 17:33:10|336.12|334.42|336.17|334.47|336.17|334.47|336.12|334.42|4
1739640800000|2025-02-15 17:33:20|336.08|334.38|336.03|334.33|336.1|334.4|336.02|334.32|8
1739640810000|2025-02-15 17:33:30|336.02|334.32|336.14|334.44|336.18|334.48|336.02|334.32|12
1739640820000|2025-02-15 17:33:40|336.13|334.43|335.99|334.29|336.13|334.43|335.99|334.29|8
1739640830000|2025-02-15 17:33:50|336|334.3|336|334.3|336.01|334.31|336|334.3|3
1739640840000|2025-02-15 17:34:00|335.99|334.29|335.83|334.13|335.99|334.29|335.83|334.13|10
1739640850000|2025-02-15 17:34:10|335.82|334.12|335.83|334.13|335.83|334.13|335.74|334.04|11
1739640860000|2025-02-15 17:34:20|335.84|334.14|335.83|334.13|335.84|334.14|335.82|334.12|6
1739640870000|2025-02-15 17:34:30|335.87|334.17|335.75|334.05|335.87|334.17|335.75|334.05|10
1739640880000|2025-02-15 17:34:40|335.74|334.04|335.89|334.19|335.89|334.19|335.74|334.04|10
1739640890000|2025-02-15 17:34:50|335.92|334.22|335.85|334.15|335.94|334.24|335.84|334.14|8
1739640900000|2025-02-15 17:35:00|335.82|334.12|335.62|333.92|335.82|334.12|335.62|333.92|10
1739640910000|2025-02-15 17:35:10|335.57|333.87|335.38|333.68|335.57|333.87|335.38|333.68|12
1739640920000|2025-02-15 17:35:20|335.37|333.67|335.02|333.32|335.37|333.67|334.92|333.22|14
1739640930000|2025-02-15 17:35:30|334.94|333.24|334.9|333.2|334.94|333.24|334.76|333.06|14
1739640940000|2025-02-15 17:35:40|334.89|333.19|334.83|333.13|334.89|333.19|334.83|333.13|6
1739640950000|2025-02-15 17:35:50|334.84|333.14|334.93|333.23|334.95|333.25|334.83|333.13|9
1739640960000|2025-02-15 17:36:00|334.92|333.22|335.2|333.5|335.2|333.5|334.92|333.22|13
1739640970000|2025-02-15 17:36:10|335.21|333.51|335.26|333.56|335.26|333.56|335.21|333.51|6
1739640980000|2025-02-15 17:36:20|335.32|333.62|335.36|333.66|335.38|333.68|335.32|333.62|6
1739640990000|2025-02-15 17:36:30|335.35|333.65|335.31|333.61|335.35|333.65|335.31|333.61|4
1739641000000|2025-02-15 17:36:40|335.23|333.53|335.22|333.52|335.24|333.54|335.21|333.51|6
1739641010000|2025-02-15 17:36:50|335.23|333.53|335.19|333.49|335.23|333.53|335.16|333.46|5
1739641020000|2025-02-15 17:37:00|335.2|333.5|335.2|333.5|335.27|333.57|335.11|333.41|11
1739641030000|2025-02-15 17:37:10|335.24|333.54|335.17|333.47|335.27|333.57|335.16|333.46|11
1739641040000|2025-02-15 17:37:20|335.18|333.48|335.25|333.55|335.25|333.55|335.18|333.48|2
1739641050000|2025-02-15 17:37:30|335.26|333.56|335.28|333.58|335.28|333.58|335.26|333.56|3
1739641060000|2025-02-15 17:37:40|335.34|333.64|335.35|333.65|335.35|333.65|335.32|333.62|6
1739641080000|2025-02-15 17:38:00|335.36|333.66|335.36|333.66|335.36|333.66|335.36|333.66|1
1739641090000|2025-02-15 17:38:10|335.33|333.63|335.35|333.65|335.35|333.65|335.33|333.63|3
1739641100000|2025-02-15 17:38:20|335.36|333.66|335.34|333.64|335.37|333.67|335.34|333.64|3
1739641110000|2025-02-15 17:38:30|335.33|333.63|335.18|333.48|335.33|333.63|335.18|333.48|8
1739641120000|2025-02-15 17:38:40|335.17|333.47|335.1|333.4|335.18|333.48|335.04|333.34|11
1739641130000|2025-02-15 17:38:50|335.07|333.37|335.02|333.32|335.07|333.37|335.02|333.32|6
1739641140000|2025-02-15 17:39:00|335.05|333.35|335.09|333.39|335.09|333.39|335.04|333.34|4
1739641150000|2025-02-15 17:39:10|335.12|333.42|334.95|333.25|335.15|333.45|334.94|333.24|14
1739641160000|2025-02-15 17:39:20|334.94|333.24|334.92|333.22|334.94|333.24|334.92|333.22|3
1739641170000|2025-02-15 17:39:30|334.88|333.18|334.86|333.16|334.88|333.18|334.86|333.16|3
1739641180000|2025-02-15 17:39:40|334.85|333.15|334.65|332.95|334.85|333.15|334.65|332.95|6
1739641190000|2025-02-15 17:39:50|334.64|332.94|334.62|332.92|334.64|332.94|334.61|332.91|5
1739641200000|2025-02-15 17:40:00|334.63|332.93|334.65|332.95|334.67|332.97|334.57|332.87|13
1739641210000|2025-02-15 17:40:10|334.64|332.94|334.68|332.98|334.68|332.98|334.64|332.94|3
1739641220000|2025-02-15 17:40:20|334.7|333|334.62|332.92|334.84|333.14|334.62|332.92|17
1739641230000|2025-02-15 17:40:30|334.61|332.91|334.54|332.84|334.61|332.91|334.54|332.84|5
1739641240000|2025-02-15 17:40:40|334.58|332.88|334.65|332.95|334.66|332.96|334.58|332.88|10
1739641250000|2025-02-15 17:40:50|334.66|332.96|334.64|332.94|334.66|332.96|334.64|332.94|3
1739641260000|2025-02-15 17:41:00|334.74|333.04|334.94|333.24|334.97|333.27|334.73|333.03|14
1739641270000|2025-02-15 17:41:10|334.95|333.25|335.05|333.35|335.08|333.38|334.95|333.25|12
1739641280000|2025-02-15 17:41:20|335.04|333.34|335.11|333.41|335.13|333.43|335.04|333.34|6
1739641290000|2025-02-15 17:41:30|335.14|333.44|335.12|333.42|335.15|333.45|335.07|333.37|8
1739641300000|2025-02-15 17:41:40|335.11|333.41|335.16|333.46|335.17|333.47|335.11|333.41|7
1739641330000|2025-02-15 17:42:10|335.11|333.41|335.03|333.33|335.11|333.41|335.03|333.33|4
1739641340000|2025-02-15 17:42:20|335.02|333.32|335.05|333.35|335.05|333.35|335.02|333.32|4
1739641350000|2025-02-15 17:42:30|335.04|333.34|335.06|333.36|335.06|333.36|335.04|333.34|4
1739641360000|2025-02-15 17:42:40|334.98|333.28|334.95|333.25|334.98|333.28|334.94|333.24|5
1739641370000|2025-02-15 17:42:50|334.96|333.26|335.03|333.33|335.03|333.33|334.96|333.26|5
1739641380000|2025-02-15 17:43:00|335.05|333.35|335.03|333.33|335.06|333.36|335.03|333.33|7
1739641390000|2025-02-15 17:43:10|335.02|333.32|334.99|333.29|335.02|333.32|334.96|333.26|6
1739641400000|2025-02-15 17:43:20|335.02|333.32|334.95|333.25|335.03|333.33|334.95|333.25|9
1739641410000|2025-02-15 17:43:30|334.94|333.24|334.84|333.14|334.94|333.24|334.84|333.14|7
1739641420000|2025-02-15 17:43:40|334.85|333.15|334.85|333.15|334.85|333.15|334.84|333.14|3
1739641430000|2025-02-15 17:43:50|334.84|333.14|334.76|333.06|334.87|333.17|334.76|333.06|8
1739641440000|2025-02-15 17:44:00|334.77|333.07|334.76|333.06|334.82|333.12|334.74|333.04|12
1739641450000|2025-02-15 17:44:10|334.77|333.07|334.75|333.05|334.77|333.07|334.75|333.05|4
1739641460000|2025-02-15 17:44:20|334.76|333.06|334.75|333.05|334.76|333.06|334.74|333.04|4
1739641490000|2025-02-15 17:44:50|334.74|333.04|334.74|333.04|334.74|333.04|334.74|333.04|1
1739641510000|2025-02-15 17:45:10|334.76|333.06|334.59|332.89|334.76|333.06|334.58|332.88|14
1739641520000|2025-02-15 17:45:20|334.58|332.88|334.72|333.02|334.72|333.02|334.58|332.88|11
1739641530000|2025-02-15 17:45:30|334.73|333.03|334.85|333.15|334.88|333.18|334.73|333.03|14
1739641540000|2025-02-15 17:45:40|334.86|333.16|334.84|333.14|334.86|333.16|334.83|333.13|5
1739641550000|2025-02-15 17:45:50|334.83|333.13|334.9|333.2|334.9|333.2|334.82|333.12|6
1739641560000|2025-02-15 17:46:00|334.91|333.21|334.92|333.22|334.98|333.28|334.91|333.21|8
1739641570000|2025-02-15 17:46:10|334.91|333.21|335.01|333.31|335.01|333.31|334.9|333.2|10
1739641580000|2025-02-15 17:46:20|335.02|333.32|334.96|333.26|335.03|333.33|334.94|333.24|9
1739641590000|2025-02-15 17:46:30|335|333.3|335.08|333.38|335.08|333.38|335|333.3|8
1739641600000|2025-02-15 17:46:40|335.1|333.4|335.11|333.41|335.12|333.42|335.1|333.4|4
1739641610000|2025-02-15 17:46:50|335.12|333.42|335.12|333.42|335.12|333.42|335.12|333.42|1
1739641620000|2025-02-15 17:47:00|335.07|333.37|334.83|333.13|335.07|333.37|334.83|333.13|9
1739641630000|2025-02-15 17:47:10|334.82|333.12|335.08|333.38|335.08|333.38|334.82|333.12|13
1739641640000|2025-02-15 17:47:20|335.09|333.39|335.17|333.47|335.17|333.47|335.09|333.39|6
1739641650000|2025-02-15 17:47:30|335.15|333.45|335.15|333.45|335.15|333.45|335.15|333.45|1
1739641660000|2025-02-15 17:47:40|335.1|333.4|335.04|333.34|335.1|333.4|335.04|333.34|8
1739641670000|2025-02-15 17:47:50|335.03|333.33|335.01|333.31|335.07|333.37|335.01|333.31|6
1739641680000|2025-02-15 17:48:00|335|333.3|334.89|333.19|335|333.3|334.83|333.13|15
1739641690000|2025-02-15 17:48:10|334.9|333.2|334.87|333.17|334.9|333.2|334.87|333.17|4
1739641700000|2025-02-15 17:48:20|334.83|333.13|334.87|333.17|334.87|333.17|334.83|333.13|5
1739641710000|2025-02-15 17:48:30|334.86|333.16|334.86|333.16|334.86|333.16|334.85|333.15|3
1739641720000|2025-02-15 17:48:40|334.92|333.22|334.94|333.24|334.94|333.24|334.92|333.22|3
1739641730000|2025-02-15 17:48:50|335.05|333.35|335.1|333.4|335.11|333.41|335.02|333.32|11
1739641740000|2025-02-15 17:49:00|335.38|333.68|335.37|333.67|335.38|333.68|335.25|333.55|14
1739641750000|2025-02-15 17:49:10|335.38|333.68|335.36|333.66|335.38|333.68|335.35|333.65|5
1739641760000|2025-02-15 17:49:20|335.37|333.67|335.32|333.62|335.37|333.67|335.32|333.62|7
1739641770000|2025-02-15 17:49:30|335.33|333.63|335.37|333.67|335.37|333.67|335.33|333.63|5
1739641790000|2025-02-15 17:49:50|335.36|333.66|335.32|333.62|335.36|333.66|335.32|333.62|3
1739641800000|2025-02-15 17:50:00|335.33|333.63|335.13|333.43|335.34|333.64|335.12|333.42|11
1739641810000|2025-02-15 17:50:10|335.12|333.42|335.05|333.35|335.13|333.43|335.04|333.34|6
1739641820000|2025-02-15 17:50:20|335.11|333.41|335.15|333.45|335.15|333.45|335.1|333.4|5
1739641830000|2025-02-15 17:50:30|335.16|333.46|335.15|333.45|335.16|333.46|335.15|333.45|2
1739641840000|2025-02-15 17:50:40|335.16|333.46|335.16|333.46|335.16|333.46|335.15|333.45|3
1739641850000|2025-02-15 17:50:50|335.17|333.47|335.23|333.53|335.23|333.53|335.17|333.47|6
1739641860000|2025-02-15 17:51:00|335.24|333.54|335.24|333.54|335.24|333.54|335.23|333.53|3
1739641870000|2025-02-15 17:51:10|335.25|333.55|335.34|333.64|335.34|333.64|335.25|333.55|8
1739641880000|2025-02-15 17:51:20|335.35|333.65|335.35|333.65|335.36|333.66|335.35|333.65|3
1739641900000|2025-02-15 17:51:40|335.3|333.6|335.24|333.54|335.3|333.6|335.13|333.43|17
1739641910000|2025-02-15 17:51:50|335.23|333.53|335.22|333.52|335.23|333.53|335.17|333.47|7
1739641920000|2025-02-15 17:52:00|335.27|333.57|335.06|333.36|335.27|333.57|335.06|333.36|10
1739641930000|2025-02-15 17:52:10|335.05|333.35|334.77|333.07|335.05|333.35|334.77|333.07|14
1739641940000|2025-02-15 17:52:20|334.76|333.06|334.48|332.78|334.76|333.06|334.48|332.78|12
1739641950000|2025-02-15 17:52:30|334.47|332.77|334.48|332.78|334.49|332.79|334.44|332.74|6
1739641960000|2025-02-15 17:52:40|334.52|332.82|334.58|332.88|334.59|332.89|334.52|332.82|7
1739641970000|2025-02-15 17:52:50|334.57|332.87|334.61|332.91|334.62|332.92|334.57|332.87|4
1739641980000|2025-02-15 17:53:00|334.6|332.9|334.62|332.92|334.65|332.95|334.56|332.86|13
1739641990000|2025-02-15 17:53:10|334.63|332.93|334.54|332.84|334.63|332.93|334.54|332.84|7
1739642000000|2025-02-15 17:53:20|334.55|332.85|334.55|332.85|334.55|332.85|334.55|332.85|1
1739642010000|2025-02-15 17:53:30|334.61|332.91|334.69|332.99|334.69|332.99|334.6|332.9|13
1739642020000|2025-02-15 17:53:40|334.68|332.98|334.66|332.96|334.68|332.98|334.66|332.96|3
1739642030000|2025-02-15 17:53:50|334.65|332.95|334.66|332.96|334.66|332.96|334.65|332.95|2
1739642040000|2025-02-15 17:54:00|334.7|333|334.72|333.02|334.72|333.02|334.7|333|3
1739642050000|2025-02-15 17:54:10|334.75|333.05|334.76|333.06|334.76|333.06|334.75|333.05|2
1739642060000|2025-02-15 17:54:20|334.75|333.05|334.73|333.03|334.75|333.05|334.73|333.03|3
1739642070000|2025-02-15 17:54:30|334.72|333.02|334.73|333.03|334.73|333.03|334.72|333.02|2
1739642080000|2025-02-15 17:54:40|334.72|333.02|334.75|333.05|334.75|333.05|334.72|333.02|5
1739642090000|2025-02-15 17:54:50|334.74|333.04|334.73|333.03|334.74|333.04|334.72|333.02|5
1739642100000|2025-02-15 17:55:00|334.72|333.02|334.82|333.12|334.82|333.12|334.72|333.02|4
1739642110000|2025-02-15 17:55:10|334.88|333.18|334.68|332.98|334.88|333.18|334.67|332.97|15
1739642120000|2025-02-15 17:55:20|334.71|333.01|334.63|332.93|334.76|333.06|334.63|332.93|13
1739642130000|2025-02-15 17:55:30|334.65|332.95|334.61|332.91|334.65|332.95|334.58|332.88|12
1739642140000|2025-02-15 17:55:40|334.6|332.9|334.74|333.04|334.74|333.04|334.6|332.9|10
1739642150000|2025-02-15 17:55:50|334.73|333.03|334.72|333.02|334.73|333.03|334.72|333.02|2
1739642160000|2025-02-15 17:56:00|334.71|333.01|334.69|332.99|334.75|333.05|334.68|332.98|7
1739642170000|2025-02-15 17:56:10|334.7|333|334.76|333.06|334.76|333.06|334.7|333|4
1739642180000|2025-02-15 17:56:20|334.8|333.1|334.78|333.08|334.8|333.1|334.77|333.07|7
1739642190000|2025-02-15 17:56:30|334.77|333.07|334.76|333.06|334.79|333.09|334.76|333.06|4
1739642200000|2025-02-15 17:56:40|334.75|333.05|334.84|333.14|334.85|333.15|334.75|333.05|9
1739642210000|2025-02-15 17:56:50|334.85|333.15|334.89|333.19|334.89|333.19|334.85|333.15|4
1739642220000|2025-02-15 17:57:00|334.94|333.24|334.96|333.26|334.96|333.26|334.94|333.24|5
1739642230000|2025-02-15 17:57:10|334.97|333.27|335.04|333.34|335.04|333.34|334.97|333.27|5
1739642240000|2025-02-15 17:57:20|335.05|333.35|335.09|333.39|335.09|333.39|335.03|333.33|7
1739642250000|2025-02-15 17:57:30|335.12|333.42|335.14|333.44|335.16|333.46|335.12|333.42|5
1739642260000|2025-02-15 17:57:40|335.15|333.45|335.15|333.45|335.15|333.45|335.15|333.45|1
1739642270000|2025-02-15 17:57:50|335.14|333.44|335.16|333.46|335.16|333.46|335.12|333.42|5
1739642280000|2025-02-15 17:58:00|335.15|333.45|335.12|333.42|335.15|333.45|335.12|333.42|4
1739642290000|2025-02-15 17:58:10|335.11|333.41|335.13|333.43|335.15|333.45|335.11|333.41|4
1739642300000|2025-02-15 17:58:20|335.12|333.42|335.12|333.42|335.12|333.42|335.12|333.42|1
1739642310000|2025-02-15 17:58:30|335.11|333.41|335.14|333.44|335.16|333.46|335.11|333.41|4
1739642320000|2025-02-15 17:58:40|335.13|333.43|335.13|333.43|335.16|333.46|335.13|333.43|3
1739642330000|2025-02-15 17:58:50|335.15|333.45|335.14|333.44|335.15|333.45|335.14|333.44|4
1739642340000|2025-02-15 17:59:00|335.16|333.46|335.26|333.56|335.26|333.56|335.16|333.46|5
1739642350000|2025-02-15 17:59:10|335.27|333.57|335.28|333.58|335.28|333.58|335.27|333.57|2
1739642360000|2025-02-15 17:59:20|335.27|333.57|335.27|333.57|335.27|333.57|335.27|333.57|1
1739642400000|2025-02-15 18:00:00|335.28|333.58|335.3|333.6|335.31|333.61|335.27|333.57|7
1739642410000|2025-02-15 18:00:10|335.33|333.63|335.27|333.57|335.33|333.63|335.23|333.53|12
1739642420000|2025-02-15 18:00:20|335.26|333.56|335.15|333.45|335.26|333.56|335.13|333.43|8
1739642430000|2025-02-15 18:00:30|335.14|333.44|335.13|333.43|335.15|333.45|335.12|333.42|6
1739642440000|2025-02-15 18:00:40|335.12|333.42|335.13|333.43|335.15|333.45|335.12|333.42|4
1739642450000|2025-02-15 18:00:50|335.12|333.42|335.11|333.41|335.12|333.42|335.11|333.41|4
1739642470000|2025-02-15 18:01:10|335.06|333.36|335.19|333.49|335.19|333.49|335.03|333.33|11
1739642480000|2025-02-15 18:01:20|335.18|333.48|335.15|333.45|335.19|333.49|335.15|333.45|5
1739642490000|2025-02-15 18:01:30|335.16|333.46|335.03|333.33|335.16|333.46|335.02|333.32|14
1739642500000|2025-02-15 18:01:40|335.04|333.34|334.95|333.25|335.04|333.34|334.95|333.25|8
1739642510000|2025-02-15 18:01:50|334.94|333.24|334.92|333.22|334.94|333.24|334.91|333.21|3
1739642520000|2025-02-15 18:02:00|334.93|333.23|335.13|333.43|335.13|333.43|334.93|333.23|8
1739642530000|2025-02-15 18:02:10|335.14|333.44|335.17|333.47|335.17|333.47|335.14|333.44|4
1739642540000|2025-02-15 18:02:20|335.22|333.52|335.27|333.57|335.27|333.57|335.21|333.51|11
1739642550000|2025-02-15 18:02:30|335.32|333.62|335.33|333.63|335.34|333.64|335.32|333.62|6
1739642560000|2025-02-15 18:02:40|335.32|333.62|335.26|333.56|335.32|333.62|335.22|333.52|11
1739642570000|2025-02-15 18:02:50|335.27|333.57|335.23|333.53|335.27|333.57|335.22|333.52|5
1739642580000|2025-02-15 18:03:00|335.24|333.54|335.36|333.66|335.36|333.66|335.24|333.54|12
1739642590000|2025-02-15 18:03:10|335.35|333.65|335.33|333.63|335.35|333.65|335.24|333.54|9
1739642600000|2025-02-15 18:03:20|335.35|333.65|335.32|333.62|335.35|333.65|335.32|333.62|6
1739642610000|2025-02-15 18:03:30|335.33|333.63|335.34|333.64|335.35|333.65|335.33|333.63|3
1739642620000|2025-02-15 18:03:40|335.35|333.65|335.34|333.64|335.35|333.65|335.34|333.64|2
1739642630000|2025-02-15 18:03:50|335.33|333.63|335.34|333.64|335.34|333.64|335.33|333.63|2
1739642640000|2025-02-15 18:04:00|335.33|333.63|335.36|333.66|335.37|333.67|335.33|333.63|4
1739642650000|2025-02-15 18:04:10|335.35|333.65|335.41|333.71|335.41|333.71|335.35|333.65|6
1739642660000|2025-02-15 18:04:20|335.42|333.72|335.51|333.81|335.52|333.82|335.42|333.72|11
1739642670000|2025-02-15 18:04:30|335.52|333.82|335.52|333.82|335.52|333.82|335.52|333.82|1
1739642680000|2025-02-15 18:04:40|335.54|333.84|335.58|333.88|335.62|333.92|335.54|333.84|4
1739642690000|2025-02-15 18:04:50|335.61|333.91|335.64|333.94|335.64|333.94|335.61|333.91|4
1739642700000|2025-02-15 18:05:00|335.68|333.98|335.72|334.02|335.73|334.03|335.67|333.97|7
1739642710000|2025-02-15 18:05:10|335.68|333.98|335.62|333.92|335.69|333.99|335.62|333.92|10
1739642720000|2025-02-15 18:05:20|335.61|333.91|335.51|333.81|335.61|333.91|335.51|333.81|10
1739642730000|2025-02-15 18:05:30|335.52|333.82|335.6|333.9|335.6|333.9|335.52|333.82|6
1739642740000|2025-02-15 18:05:40|335.61|333.91|335.74|334.04|335.75|334.05|335.61|333.91|7
1739642750000|2025-02-15 18:05:50|335.73|334.03|335.82|334.12|335.83|334.13|335.73|334.03|8
1739642760000|2025-02-15 18:06:00|335.83|334.13|335.63|333.93|335.83|334.13|335.6|333.9|9
1739642770000|2025-02-15 18:06:10|335.67|333.97|335.65|333.95|335.67|333.97|335.65|333.95|4
1739642780000|2025-02-15 18:06:20|335.64|333.94|335.62|333.92|335.64|333.94|335.57|333.87|9
1739642790000|2025-02-15 18:06:30|335.61|333.91|335.58|333.88|335.61|333.91|335.58|333.88|3
1739642800000|2025-02-15 18:06:40|335.56|333.86|335.62|333.92|335.66|333.96|335.56|333.86|10
1739642810000|2025-02-15 18:06:50|335.63|333.93|335.67|333.97|335.67|333.97|335.63|333.93|8
1739642820000|2025-02-15 18:07:00|335.68|333.98|335.79|334.09|335.8|334.1|335.68|333.98|10
1739642830000|2025-02-15 18:07:10|335.82|334.12|335.97|334.27|335.97|334.27|335.82|334.12|9
1739642840000|2025-02-15 18:07:20|336.01|334.31|336.12|334.42|336.12|334.42|336.01|334.31|11
1739642850000|2025-02-15 18:07:30|336.11|334.41|336.11|334.41|336.11|334.41|336.09|334.39|5
1739642860000|2025-02-15 18:07:40|336.1|334.4|336.1|334.4|336.1|334.4|336.09|334.39|3
1739642870000|2025-02-15 18:07:50|336.14|334.44|336.08|334.38|336.14|334.44|336.07|334.37|8
1739642880000|2025-02-15 18:08:00|336.05|334.35|336.03|334.33|336.05|334.35|336.03|334.33|3
1739642890000|2025-02-15 18:08:10|336.07|334.37|336.07|334.37|336.07|334.37|336.07|334.37|1
1739642900000|2025-02-15 18:08:20|336.08|334.38|336.14|334.44|336.14|334.44|336.08|334.38|5
1739642910000|2025-02-15 18:08:30|336.13|334.43|336.14|334.44|336.14|334.44|336.13|334.43|2
1739642920000|2025-02-15 18:08:40|336.16|334.46|336.17|334.47|336.17|334.47|336.16|334.46|2
1739642930000|2025-02-15 18:08:50|336.18|334.48|336.15|334.45|336.18|334.48|336.15|334.45|3
1739642940000|2025-02-15 18:09:00|336.16|334.46|336.15|334.45|336.16|334.46|336.15|334.45|2
1739642990000|2025-02-15 18:09:50|336.05|334.35|336.07|334.37|336.07|334.37|336.01|334.31|6
1739643000000|2025-02-15 18:10:00|336.05|334.35|335.99|334.29|336.05|334.35|335.99|334.29|6
1739643010000|2025-02-15 18:10:10|335.96|334.26|335.91|334.21|335.96|334.26|335.91|334.21|6
1739643020000|2025-02-15 18:10:20|335.87|334.17|335.87|334.17|335.87|334.17|335.8|334.1|11
1739643030000|2025-02-15 18:10:30|335.86|334.16|335.97|334.27|335.97|334.27|335.86|334.16|5
1739643040000|2025-02-15 18:10:40|335.96|334.26|336.05|334.35|336.05|334.35|335.96|334.26|5
1739643050000|2025-02-15 18:10:50|336.06|334.36|336.07|334.37|336.07|334.37|336.06|334.36|2
1739643060000|2025-02-15 18:11:00|336.11|334.41|336.13|334.43|336.16|334.46|336.11|334.41|13
1739643070000|2025-02-15 18:11:10|336.1|334.4|336.14|334.44|336.14|334.44|336.06|334.36|7
1739643080000|2025-02-15 18:11:20|336.13|334.43|336.13|334.43|336.13|334.43|336.12|334.42|3
1739643090000|2025-02-15 18:11:30|336.12|334.42|335.98|334.28|336.12|334.42|335.98|334.28|8
1739643100000|2025-02-15 18:11:40|335.97|334.27|336.03|334.33|336.03|334.33|335.94|334.24|12
1739643110000|2025-02-15 18:11:50|336.04|334.34|335.95|334.25|336.04|334.34|335.95|334.25|7
1739643120000|2025-02-15 18:12:00|335.94|334.24|335.92|334.22|335.94|334.24|335.92|334.22|3
1739643140000|2025-02-15 18:12:20|335.91|334.21|335.86|334.16|335.91|334.21|335.85|334.15|7
1739643150000|2025-02-15 18:12:30|335.85|334.15|335.82|334.12|335.85|334.15|335.78|334.08|7
1739643160000|2025-02-15 18:12:40|335.83|334.13|335.81|334.11|335.83|334.13|335.81|334.11|3
1739643170000|2025-02-15 18:12:50|335.84|334.14|335.92|334.22|335.92|334.22|335.84|334.14|5
1739643180000|2025-02-15 18:13:00|335.91|334.21|335.94|334.24|335.94|334.24|335.91|334.21|2
1739643190000|2025-02-15 18:13:10|335.93|334.23|335.96|334.26|335.96|334.26|335.93|334.23|4
1739643220000|2025-02-15 18:13:40|335.97|334.27|335.94|334.24|335.97|334.27|335.92|334.22|5
1739643230000|2025-02-15 18:13:50|335.93|334.23|335.93|334.23|335.93|334.23|335.9|334.2|6
1739643240000|2025-02-15 18:14:00|335.92|334.22|335.92|334.22|335.92|334.22|335.91|334.21|3
1739643250000|2025-02-15 18:14:10|335.93|334.23|335.98|334.28|336|334.3|335.93|334.23|4
1739643260000|2025-02-15 18:14:20|335.99|334.29|335.96|334.26|335.99|334.29|335.96|334.26|4
1739643270000|2025-02-15 18:14:30|335.95|334.25|335.94|334.24|335.95|334.25|335.94|334.24|2
1739643300000|2025-02-15 18:15:00|335.91|334.21|335.72|334.02|335.91|334.21|335.71|334.01|8
1739643310000|2025-02-15 18:15:10|335.76|334.06|335.76|334.06|335.76|334.06|335.75|334.05|3
1739643320000|2025-02-15 18:15:20|335.77|334.07|335.94|334.24|335.94|334.24|335.77|334.07|12
1739643330000|2025-02-15 18:15:30|335.93|334.23|335.81|334.11|335.93|334.23|335.81|334.11|11
1739643340000|2025-02-15 18:15:40|335.82|334.12|335.84|334.14|335.86|334.16|335.82|334.12|5
1739643350000|2025-02-15 18:15:50|335.83|334.13|335.83|334.13|335.86|334.16|335.81|334.11|6
1739643360000|2025-02-15 18:16:00|335.82|334.12|335.65|333.95|335.82|334.12|335.65|333.95|11
1739643370000|2025-02-15 18:16:10|335.64|333.94|335.64|333.94|335.64|333.94|335.64|333.94|1
1739643380000|2025-02-15 18:16:20|335.65|333.95|335.68|333.98|335.69|333.99|335.65|333.95|7
1739643390000|2025-02-15 18:16:30|335.71|334.01|335.64|333.94|335.72|334.02|335.64|333.94|10
1739643400000|2025-02-15 18:16:40|335.63|333.93|335.73|334.03|335.73|334.03|335.62|333.92|8
1739643420000|2025-02-15 18:17:00|335.71|334.01|335.72|334.02|335.72|334.02|335.71|334.01|2
1739643430000|2025-02-15 18:17:10|335.71|334.01|335.39|333.69|335.71|334.01|335.39|333.69|12
1739643440000|2025-02-15 18:17:20|335.38|333.68|335.25|333.55|335.38|333.68|335.25|333.55|12
1739643450000|2025-02-15 18:17:30|335.3|333.6|335.37|333.67|335.37|333.67|335.29|333.59|6
1739643460000|2025-02-15 18:17:40|335.36|333.66|335.36|333.66|335.39|333.69|335.35|333.65|8
1739643470000|2025-02-15 18:17:50|335.37|333.67|335.37|333.67|335.37|333.67|335.37|333.67|1
1739643480000|2025-02-15 18:18:00|335.38|333.68|335.4|333.7|335.43|333.73|335.38|333.68|7
1739643490000|2025-02-15 18:18:10|335.41|333.71|335.44|333.74|335.47|333.77|335.41|333.71|9
1739643500000|2025-02-15 18:18:20|335.42|333.72|335.52|333.82|335.52|333.82|335.41|333.71|9
1739643510000|2025-02-15 18:18:30|335.53|333.83|335.49|333.79|335.54|333.84|335.49|333.79|5
1739643520000|2025-02-15 18:18:40|335.47|333.77|335.43|333.73|335.47|333.77|335.43|333.73|5
1739643530000|2025-02-15 18:18:50|335.39|333.69|335.35|333.65|335.39|333.69|335.35|333.65|4
1739643540000|2025-02-15 18:19:00|335.33|333.63|335.23|333.53|335.33|333.63|335.23|333.53|10
1739643550000|2025-02-15 18:19:10|335.3|333.6|335.33|333.63|335.34|333.64|335.27|333.57|10
1739643560000|2025-02-15 18:19:20|335.34|333.64|335.35|333.65|335.35|333.65|335.33|333.63|4
1739643580000|2025-02-15 18:19:40|335.39|333.69|335.43|333.73|335.45|333.75|335.39|333.69|5
1739643590000|2025-02-15 18:19:50|335.46|333.76|335.44|333.74|335.47|333.77|335.44|333.74|4
1739643600000|2025-02-15 18:20:00|335.45|333.75|335.44|333.74|335.46|333.76|335.43|333.73|8
1739643620000|2025-02-15 18:20:20|335.45|333.75|335.51|333.81|335.52|333.82|335.45|333.75|6
1739643630000|2025-02-15 18:20:30|335.55|333.85|335.65|333.95|335.65|333.95|335.55|333.85|7
1739643640000|2025-02-15 18:20:40|335.67|333.97|335.69|333.99|335.73|334.03|335.67|333.97|8
1739643650000|2025-02-15 18:20:50|335.66|333.96|335.66|333.96|335.67|333.97|335.66|333.96|3
1739643660000|2025-02-15 18:21:00|335.67|333.97|335.82|334.12|335.82|334.12|335.67|333.97|11
1739643670000|2025-02-15 18:21:10|335.81|334.11|335.63|333.93|335.82|334.12|335.63|333.93|10
1739643680000|2025-02-15 18:21:20|335.62|333.92|335.63|333.93|335.63|333.93|335.62|333.92|4
1739643690000|2025-02-15 18:21:30|335.62|333.92|335.54|333.84|335.62|333.92|335.54|333.84|12
1739643700000|2025-02-15 18:21:40|335.53|333.83|335.52|333.82|335.53|333.83|335.52|333.82|2
1739643710000|2025-02-15 18:21:50|335.53|333.83|335.55|333.85|335.56|333.86|335.53|333.83|3
1739643720000|2025-02-15 18:22:00|335.61|333.91|335.7|334|335.78|334.08|335.61|333.91|12
1739643730000|2025-02-15 18:22:10|335.67|333.97|335.72|334.02|335.72|334.02|335.67|333.97|5
1739643740000|2025-02-15 18:22:20|335.77|334.07|335.68|333.98|335.77|334.07|335.66|333.96|13
1739643750000|2025-02-15 18:22:30|335.67|333.97|335.74|334.04|335.74|334.04|335.67|333.97|9
1739643760000|2025-02-15 18:22:40|335.75|334.05|335.75|334.05|335.75|334.05|335.71|334.01|6
1739643770000|2025-02-15 18:22:50|335.74|334.04|335.76|334.06|335.76|334.06|335.73|334.03|5
1739643780000|2025-02-15 18:23:00|335.77|334.07|335.84|334.14|335.84|334.14|335.77|334.07|3
1739643790000|2025-02-15 18:23:10|335.85|334.15|335.85|334.15|335.85|334.15|335.84|334.14|3
1739643800000|2025-02-15 18:23:20|335.84|334.14|335.84|334.14|335.84|334.14|335.84|334.14|1
1739643810000|2025-02-15 18:23:30|335.83|334.13|335.78|334.08|335.83|334.13|335.78|334.08|5
1739643820000|2025-02-15 18:23:40|335.79|334.09|335.83|334.13|335.83|334.13|335.79|334.09|2
1739643830000|2025-02-15 18:23:50|335.84|334.14|335.84|334.14|335.84|334.14|335.84|334.14|1
1739643840000|2025-02-15 18:24:00|335.83|334.13|335.94|334.24|335.94|334.24|335.83|334.13|5
1739643850000|2025-02-15 18:24:10|335.93|334.23|335.84|334.14|335.93|334.23|335.84|334.14|7
1739643860000|2025-02-15 18:24:20|335.8|334.1|335.75|334.05|335.81|334.11|335.75|334.05|7
1739643870000|2025-02-15 18:24:30|335.74|334.04|335.73|334.03|335.74|334.04|335.69|333.99|4
1739643880000|2025-02-15 18:24:40|335.75|334.05|335.74|334.04|335.76|334.06|335.73|334.03|7
1739643890000|2025-02-15 18:24:50|335.75|334.05|335.82|334.12|335.82|334.12|335.75|334.05|4
1739643920000|2025-02-15 18:25:20|335.8|334.1|335.82|334.12|335.82|334.12|335.8|334.1|3
1739643930000|2025-02-15 18:25:30|335.83|334.13|335.84|334.14|335.84|334.14|335.83|334.13|2
1739643950000|2025-02-15 18:25:50|335.85|334.15|335.86|334.16|335.86|334.16|335.85|334.15|2
1739643960000|2025-02-15 18:26:00|335.85|334.15|335.78|334.08|335.85|334.15|335.78|334.08|7
1739643970000|2025-02-15 18:26:10|335.75|334.05|335.82|334.12|335.85|334.15|335.75|334.05|10
1739643980000|2025-02-15 18:26:20|335.76|334.06|335.71|334.01|335.76|334.06|335.71|334.01|6
1739643990000|2025-02-15 18:26:30|335.7|334|335.62|333.92|335.7|334|335.62|333.92|8
1739644000000|2025-02-15 18:26:40|335.64|333.94|335.63|333.93|335.64|333.94|335.63|333.93|2
1739644010000|2025-02-15 18:26:50|335.62|333.92|335.63|333.93|335.63|333.93|335.62|333.92|2
1739644020000|2025-02-15 18:27:00|335.64|333.94|335.8|334.1|335.8|334.1|335.64|333.94|8
1739644030000|2025-02-15 18:27:10|335.79|334.09|335.78|334.08|335.79|334.09|335.77|334.07|3
1739644040000|2025-02-15 18:27:20|335.77|334.07|335.78|334.08|335.79|334.09|335.75|334.05|5
1739644050000|2025-02-15 18:27:30|335.77|334.07|335.77|334.07|335.77|334.07|335.77|334.07|1
1739644060000|2025-02-15 18:27:40|335.8|334.1|335.86|334.16|335.86|334.16|335.8|334.1|6
1739644070000|2025-02-15 18:27:50|335.87|334.17|335.84|334.14|335.87|334.17|335.83|334.13|5
1739644080000|2025-02-15 18:28:00|335.83|334.13|335.83|334.13|335.83|334.13|335.83|334.13|1
1739644090000|2025-02-15 18:28:10|335.82|334.12|335.77|334.07|335.82|334.12|335.77|334.07|4
1739644100000|2025-02-15 18:28:20|335.78|334.08|335.79|334.09|335.79|334.09|335.78|334.08|2
1739644110000|2025-02-15 18:28:30|335.81|334.11|335.8|334.1|335.82|334.12|335.79|334.09|5
1739644130000|2025-02-15 18:28:50|335.83|334.13|335.94|334.24|335.94|334.24|335.83|334.13|6
1739644140000|2025-02-15 18:29:00|335.93|334.23|335.93|334.23|335.93|334.23|335.92|334.22|3
1739644160000|2025-02-15 18:29:20|335.91|334.21|335.89|334.19|335.91|334.21|335.89|334.19|3
1739644170000|2025-02-15 18:29:30|335.86|334.16|335.82|334.12|335.86|334.16|335.82|334.12|5
1739644200000|2025-02-15 18:30:00|335.81|334.11|335.83|334.13|335.84|334.14|335.81|334.11|3
1739644210000|2025-02-15 18:30:10|335.85|334.15|335.88|334.18|335.88|334.18|335.85|334.15|4
1739644220000|2025-02-15 18:30:20|335.89|334.19|335.92|334.22|335.93|334.23|335.89|334.19|4
1739644230000|2025-02-15 18:30:30|335.91|334.21|335.81|334.11|335.91|334.21|335.72|334.02|15
1739644240000|2025-02-15 18:30:40|335.82|334.12|335.82|334.12|335.85|334.15|335.82|334.12|5
1739644250000|2025-02-15 18:30:50|335.83|334.13|335.96|334.26|335.96|334.26|335.83|334.13|10
1739644260000|2025-02-15 18:31:00|335.97|334.27|335.95|334.25|335.97|334.27|335.94|334.24|4
1739644270000|2025-02-15 18:31:10|335.96|334.26|336.02|334.32|336.03|334.33|335.96|334.26|6
1739644280000|2025-02-15 18:31:20|336.01|334.31|335.98|334.28|336.01|334.31|335.98|334.28|4
1739644290000|2025-02-15 18:31:30|335.99|334.29|335.92|334.22|335.99|334.29|335.92|334.22|5
1739644300000|2025-02-15 18:31:40|335.85|334.15|335.94|334.24|335.94|334.24|335.82|334.12|7
1739644310000|2025-02-15 18:31:50|335.93|334.23|336.12|334.42|336.25|334.55|335.93|334.23|20
1739644320000|2025-02-15 18:32:00|336.11|334.41|336.25|334.55|336.29|334.59|336.11|334.41|15
1739644330000|2025-02-15 18:32:10|336.26|334.56|336.21|334.51|336.26|334.56|336.21|334.51|6
1739644340000|2025-02-15 18:32:20|336.19|334.49|336.14|334.44|336.22|334.52|336.11|334.41|11
1739644350000|2025-02-15 18:32:30|336.13|334.43|336.21|334.51|336.23|334.53|336.1|334.4|13
1739644360000|2025-02-15 18:32:40|336.22|334.52|336.12|334.42|336.25|334.55|336.11|334.41|14
1739644370000|2025-02-15 18:32:50|336.13|334.43|336.22|334.52|336.23|334.53|336.13|334.43|6
1739644380000|2025-02-15 18:33:00|336.21|334.51|336.18|334.48|336.21|334.51|336.14|334.44|11
1739644390000|2025-02-15 18:33:10|336.15|334.45|336.09|334.39|336.15|334.45|336.09|334.39|7
1739644400000|2025-02-15 18:33:20|336.08|334.38|336.24|334.54|336.25|334.55|336.08|334.38|9
1739644410000|2025-02-15 18:33:30|336.33|334.63|336.47|334.77|336.59|334.89|336.33|334.63|22
1739644420000|2025-02-15 18:33:40|336.45|334.75|336.42|334.72|336.45|334.75|336.42|334.72|4
1739644430000|2025-02-15 18:33:50|336.46|334.76|336.42|334.72|336.46|334.76|336.42|334.72|5
1739644440000|2025-02-15 18:34:00|336.46|334.76|336.38|334.68|336.46|334.76|336.38|334.68|6
1739644450000|2025-02-15 18:34:10|336.37|334.67|336.35|334.65|336.37|334.67|336.35|334.65|3
1739644460000|2025-02-15 18:34:20|336.38|334.68|336.4|334.7|336.43|334.73|336.38|334.68|5
1739644470000|2025-02-15 18:34:30|336.44|334.74|336.45|334.75|336.45|334.75|336.43|334.73|4
1739644480000|2025-02-15 18:34:40|336.46|334.76|336.45|334.75|336.46|334.76|336.42|334.72|7
1739644490000|2025-02-15 18:34:50|336.49|334.79|336.5|334.8|336.51|334.81|336.46|334.76|7
1739644500000|2025-02-15 18:35:00|336.46|334.76|336.43|334.73|336.48|334.78|336.43|334.73|6
1739644510000|2025-02-15 18:35:10|336.42|334.72|336.37|334.67|336.42|334.72|336.28|334.58|13
1739644520000|2025-02-15 18:35:20|336.36|334.66|336.35|334.65|336.36|334.66|336.3|334.6|6
1739644530000|2025-02-15 18:35:30|336.34|334.64|336.35|334.65|336.37|334.67|336.29|334.59|8
1739644540000|2025-02-15 18:35:40|336.34|334.64|336.33|334.63|336.34|334.64|336.31|334.61|4
1739644560000|2025-02-15 18:36:00|336.29|334.59|336.31|334.61|336.31|334.61|336.29|334.59|2
1739644570000|2025-02-15 18:36:10|336.32|334.62|336.36|334.66|336.36|334.66|336.32|334.62|4
1739644580000|2025-02-15 18:36:20|336.34|334.64|336.35|334.65|336.36|334.66|336.34|334.64|5
1739644590000|2025-02-15 18:36:30|336.32|334.62|336.31|334.61|336.33|334.63|336.28|334.58|7
1739644600000|2025-02-15 18:36:40|336.29|334.59|336.27|334.57|336.29|334.59|336.26|334.56|8
1739644610000|2025-02-15 18:36:50|336.26|334.56|336.27|334.57|336.27|334.57|336.26|334.56|2
1739644620000|2025-02-15 18:37:00|336.26|334.56|336.2|334.5|336.26|334.56|336.18|334.48|6
1739644630000|2025-02-15 18:37:10|336.23|334.53|336.32|334.62|336.32|334.62|336.22|334.52|6
1739644640000|2025-02-15 18:37:20|336.35|334.65|336.36|334.66|336.39|334.69|336.35|334.65|7
1739644650000|2025-02-15 18:37:30|336.37|334.67|336.37|334.67|336.37|334.67|336.36|334.66|5
1739644660000|2025-02-15 18:37:40|336.36|334.66|336.35|334.65|336.36|334.66|336.34|334.64|4
1739644670000|2025-02-15 18:37:50|336.34|334.64|336.27|334.57|336.34|334.64|336.27|334.57|6
1739644690000|2025-02-15 18:38:10|336.37|334.67|336.34|334.64|336.39|334.69|336.34|334.64|8
1739644700000|2025-02-15 18:38:20|336.33|334.63|336.24|334.54|336.33|334.63|336.24|334.54|10
1739644710000|2025-02-15 18:38:30|336.23|334.53|336.3|334.6|336.3|334.6|336.21|334.51|7
1739644730000|2025-02-15 18:38:50|336.29|334.59|336.27|334.57|336.29|334.59|336.27|334.57|3
1739644740000|2025-02-15 18:39:00|336.26|334.56|336.2|334.5|336.26|334.56|336.17|334.47|10
1739644750000|2025-02-15 18:39:10|336.19|334.49|336.17|334.47|336.19|334.49|336.16|334.46|4
1739644760000|2025-02-15 18:39:20|336.16|334.46|336.15|334.45|336.16|334.46|336.15|334.45|2
1739644770000|2025-02-15 18:39:30|336.17|334.47|336.15|334.45|336.17|334.47|336.15|334.45|2
1739644780000|2025-02-15 18:39:40|336.28|334.58|336.24|334.54|336.28|334.58|336.24|334.54|5
1739644790000|2025-02-15 18:39:50|336.23|334.53|336.23|334.53|336.24|334.54|336.21|334.51|5
1739644800000|2025-02-15 18:40:00|336.26|334.56|336.33|334.63|336.33|334.63|336.25|334.55|5
1739644810000|2025-02-15 18:40:10|336.32|334.62|336.25|334.55|336.32|334.62|336.25|334.55|6
1739644820000|2025-02-15 18:40:20|336.26|334.56|336.31|334.61|336.32|334.62|336.25|334.55|5
1739644830000|2025-02-15 18:40:30|336.3|334.6|336.27|334.57|336.36|334.66|336.27|334.57|9
1739644840000|2025-02-15 18:40:40|336.26|334.56|336.21|334.51|336.26|334.56|336.21|334.51|5
1739644850000|2025-02-15 18:40:50|336.23|334.53|336.26|334.56|336.26|334.56|336.21|334.51|4
1739644860000|2025-02-15 18:41:00|336.25|334.55|336.09|334.39|336.25|334.55|336.09|334.39|11
1739644870000|2025-02-15 18:41:10|336.08|334.38|336.05|334.35|336.08|334.38|336.05|334.35|6
1739644880000|2025-02-15 18:41:20|336.09|334.39|336.05|334.35|336.09|334.39|336.04|334.34|7
1739644890000|2025-02-15 18:41:30|336.11|334.41|336.1|334.4|336.11|334.41|336.1|334.4|2
1739644900000|2025-02-15 18:41:40|336.11|334.41|336.11|334.41|336.11|334.41|336.11|334.41|1
1739644910000|2025-02-15 18:41:50|336.13|334.43|336.11|334.41|336.17|334.47|336.11|334.41|6
1739644920000|2025-02-15 18:42:00|336.1|334.4|336.03|334.33|336.1|334.4|336.03|334.33|9
1739644930000|2025-02-15 18:42:10|336.04|334.34|336.03|334.33|336.07|334.37|336.03|334.33|8
1739644940000|2025-02-15 18:42:20|336.06|334.36|336.06|334.36|336.07|334.37|336.06|334.36|3
1739644950000|2025-02-15 18:42:30|336.05|334.35|336.15|334.45|336.2|334.5|336.05|334.35|8
1739644960000|2025-02-15 18:42:40|336.14|334.44|336.1|334.4|336.14|334.44|336.1|334.4|5
1739644970000|2025-02-15 18:42:50|336.09|334.39|336.09|334.39|336.09|334.39|336.09|334.39|1
1739644980000|2025-02-15 18:43:00|336.08|334.38|336.04|334.34|336.08|334.38|336.04|334.34|8
1739644990000|2025-02-15 18:43:10|336.06|334.36|336.15|334.45|336.16|334.46|336.06|334.36|7
1739645000000|2025-02-15 18:43:20|336.14|334.44|336.13|334.43|336.14|334.44|336.13|334.43|2
1739645010000|2025-02-15 18:43:30|336.14|334.44|336.14|334.44|336.15|334.45|336.14|334.44|3
1739645040000|2025-02-15 18:44:00|336.13|334.43|336.1|334.4|336.13|334.43|336.1|334.4|3
1739645050000|2025-02-15 18:44:10|336.13|334.43|336.05|334.35|336.13|334.43|336.05|334.35|5
1739645060000|2025-02-15 18:44:20|336.04|334.34|336.03|334.33|336.04|334.34|336.03|334.33|2
1739645070000|2025-02-15 18:44:30|336.05|334.35|336.08|334.38|336.08|334.38|336.05|334.35|4
1739645080000|2025-02-15 18:44:40|336.06|334.36|336.06|334.36|336.06|334.36|336.06|334.36|1
1739645090000|2025-02-15 18:44:50|336.07|334.37|336.08|334.38|336.08|334.38|336.07|334.37|2
1739645100000|2025-02-15 18:45:00|336.07|334.37|336.11|334.41|336.12|334.42|336.07|334.37|9
1739645110000|2025-02-15 18:45:10|336.12|334.42|336.05|334.35|336.16|334.46|336.05|334.35|10
1739645120000|2025-02-15 18:45:20|336.1|334.4|336.1|334.4|336.12|334.42|336.1|334.4|4
1739645130000|2025-02-15 18:45:30|336.09|334.39|336.08|334.38|336.09|334.39|336.08|334.38|2
1739645140000|2025-02-15 18:45:40|336.07|334.37|335.99|334.29|336.07|334.37|335.99|334.29|7
1739645150000|2025-02-15 18:45:50|335.98|334.28|335.99|334.29|336.01|334.31|335.98|334.28|4
1739645160000|2025-02-15 18:46:00|335.96|334.26|336.01|334.31|336.01|334.31|335.96|334.26|5
1739645170000|2025-02-15 18:46:10|336.05|334.35|335.88|334.18|336.05|334.35|335.88|334.18|9
1739645180000|2025-02-15 18:46:20|335.87|334.17|335.8|334.1|335.87|334.17|335.8|334.1|7
1739645190000|2025-02-15 18:46:30|335.76|334.06|335.96|334.26|336.01|334.31|335.73|334.03|15
1739645200000|2025-02-15 18:46:40|335.95|334.25|336|334.3|336|334.3|335.94|334.24|6
1739645210000|2025-02-15 18:46:50|336.05|334.35|336.04|334.34|336.05|334.35|336.03|334.33|4
1739645220000|2025-02-15 18:47:00|336.05|334.35|336.16|334.46|336.17|334.47|336.04|334.34|9
1739645230000|2025-02-15 18:47:10|336.15|334.45|336.35|334.65|336.39|334.69|336.15|334.45|20
1739645240000|2025-02-15 18:47:20|336.34|334.64|336.28|334.58|336.35|334.65|336.25|334.55|16
1739645250000|2025-02-15 18:47:30|336.27|334.57|336.2|334.5|336.27|334.57|336.2|334.5|6
1739645260000|2025-02-15 18:47:40|336.24|334.54|336.2|334.5|336.25|334.55|336.2|334.5|7
1739645270000|2025-02-15 18:47:50|336.18|334.48|336.25|334.55|336.25|334.55|336.18|334.48|4
1739645280000|2025-02-15 18:48:00|336.24|334.54|336.39|334.69|336.43|334.73|336.23|334.53|12
1739645300000|2025-02-15 18:48:20|336.38|334.68|336.36|334.66|336.38|334.68|336.35|334.65|5
1739645310000|2025-02-15 18:48:30|336.39|334.69|336.77|335.07|336.78|335.08|336.39|334.69|13
1739645320000|2025-02-15 18:48:40|336.76|335.06|336.75|335.05|336.76|335.06|336.73|335.03|6
1739645330000|2025-02-15 18:48:50|336.76|335.06|336.75|335.05|336.76|335.06|336.75|335.05|2
1739645340000|2025-02-15 18:49:00|336.74|335.04|336.9|335.2|336.96|335.26|336.74|335.04|10
1739645350000|2025-02-15 18:49:10|336.89|335.19|336.79|335.09|336.9|335.2|336.79|335.09|8
1739645360000|2025-02-15 18:49:20|336.78|335.08|336.84|335.14|336.84|335.14|336.78|335.08|9
1739645370000|2025-02-15 18:49:30|336.83|335.13|336.76|335.06|336.83|335.13|336.75|335.05|6
1739645380000|2025-02-15 18:49:40|336.75|335.05|336.64|334.94|336.75|335.05|336.62|334.92|7
1739645390000|2025-02-15 18:49:50|336.63|334.93|336.63|334.93|336.63|334.93|336.62|334.92|3
1739645400000|2025-02-15 18:50:00|336.62|334.92|336.47|334.77|336.62|334.92|336.47|334.77|13
1739645410000|2025-02-15 18:50:10|336.46|334.76|336.49|334.79|336.52|334.82|336.45|334.75|5
1739645420000|2025-02-15 18:50:20|336.48|334.78|336.54|334.84|336.56|334.86|336.47|334.77|10
1739645430000|2025-02-15 18:50:30|336.53|334.83|336.43|334.73|336.53|334.83|336.43|334.73|10
1739645440000|2025-02-15 18:50:40|336.42|334.72|336.44|334.74|336.45|334.75|336.42|334.72|4
1739645450000|2025-02-15 18:50:50|336.45|334.75|336.52|334.82|336.52|334.82|336.45|334.75|5
1739645460000|2025-02-15 18:51:00|336.51|334.81|336.5|334.8|336.57|334.87|336.5|334.8|8
1739645470000|2025-02-15 18:51:10|336.49|334.79|336.33|334.63|336.49|334.79|336.33|334.63|14
1739645480000|2025-02-15 18:51:20|336.32|334.62|336.31|334.61|336.32|334.62|336.31|334.61|2
1739645490000|2025-02-15 18:51:30|336.3|334.6|336.34|334.64|336.35|334.65|336.29|334.59|7
1739645500000|2025-02-15 18:51:40|336.35|334.65|336.34|334.64|336.35|334.65|336.34|334.64|2
1739645510000|2025-02-15 18:51:50|336.35|334.65|336.34|334.64|336.35|334.65|336.34|334.64|4
1739645520000|2025-02-15 18:52:00|336.35|334.65|336.38|334.68|336.38|334.68|336.35|334.65|2
1739645530000|2025-02-15 18:52:10|336.37|334.67|336.36|334.66|336.37|334.67|336.36|334.66|2
1739645540000|2025-02-15 18:52:20|336.35|334.65|336.37|334.67|336.39|334.69|336.25|334.55|13
1739645590000|2025-02-15 18:53:10|336.38|334.68|336.39|334.69|336.39|334.69|336.38|334.68|2
1739645600000|2025-02-15 18:53:20|336.44|334.74|336.54|334.84|336.54|334.84|336.44|334.74|5
1739645610000|2025-02-15 18:53:30|336.52|334.82|336.55|334.85|336.56|334.86|336.52|334.82|11
1739645620000|2025-02-15 18:53:40|336.54|334.84|336.54|334.84|336.55|334.85|336.53|334.83|5
1739645630000|2025-02-15 18:53:50|336.53|334.83|336.53|334.83|336.54|334.84|336.53|334.83|3
1739645640000|2025-02-15 18:54:00|336.52|334.82|336.53|334.83|336.53|334.83|336.52|334.82|2
1739645670000|2025-02-15 18:54:30|336.56|334.86|336.64|334.94|336.66|334.96|336.56|334.86|10
1739645690000|2025-02-15 18:54:50|336.67|334.97|336.63|334.93|336.67|334.97|336.63|334.93|5
1739645700000|2025-02-15 18:55:00|336.62|334.92|336.61|334.91|336.62|334.92|336.61|334.91|2
1739645710000|2025-02-15 18:55:10|336.6|334.9|336.61|334.91|336.61|334.91|336.5|334.8|10
1739645720000|2025-02-15 18:55:20|336.6|334.9|336.62|334.92|336.63|334.93|336.59|334.89|4
1739645730000|2025-02-15 18:55:30|336.61|334.91|336.65|334.95|336.66|334.96|336.59|334.89|6
1739645740000|2025-02-15 18:55:40|336.64|334.94|336.62|334.92|336.64|334.94|336.62|334.92|3
1739645770000|2025-02-15 18:56:10|336.61|334.91|336.61|334.91|336.61|334.91|336.61|334.91|1
1739645780000|2025-02-15 18:56:20|336.62|334.92|336.62|334.92|336.62|334.92|336.62|334.92|1
1739645820000|2025-02-15 18:57:00|336.61|334.91|336.65|334.95|336.67|334.97|336.61|334.91|4
1739645830000|2025-02-15 18:57:10|336.64|334.94|336.67|334.97|336.67|334.97|336.63|334.93|6
1739645840000|2025-02-15 18:57:20|336.66|334.96|336.7|335|336.7|335|336.65|334.95|6
1739645850000|2025-02-15 18:57:30|336.69|334.99|336.73|335.03|336.73|335.03|336.69|334.99|5
1739645880000|2025-02-15 18:58:00|336.72|335.02|336.72|335.02|336.72|335.02|336.72|335.02|1
1739645890000|2025-02-15 18:58:10|336.7|335|336.65|334.95|336.7|335|336.65|334.95|5
1739645900000|2025-02-15 18:58:20|336.63|334.93|336.52|334.82|336.63|334.93|336.52|334.82|9
1739645910000|2025-02-15 18:58:30|336.49|334.79|336.44|334.74|336.49|334.79|336.44|334.74|4
1739645920000|2025-02-15 18:58:40|336.43|334.73|336.4|334.7|336.43|334.73|336.4|334.7|4
1739645930000|2025-02-15 18:58:50|336.41|334.71|336.44|334.74|336.47|334.77|336.41|334.71|6
1739645940000|2025-02-15 18:59:00|336.43|334.73|336.43|334.73|336.43|334.73|336.43|334.73|1
1739645950000|2025-02-15 18:59:10|336.44|334.74|336.47|334.77|336.48|334.78|336.44|334.74|3
1739645960000|2025-02-15 18:59:20|336.46|334.76|336.45|334.75|336.46|334.76|336.45|334.75|2
1739645970000|2025-02-15 18:59:30|336.44|334.74|336.48|334.78|336.48|334.78|336.44|334.74|2
1739645980000|2025-02-15 18:59:40|336.5|334.8|336.52|334.82|336.54|334.84|336.5|334.8|5
1739645990000|2025-02-15 18:59:50|336.51|334.81|336.52|334.82|336.52|334.82|336.51|334.81|2
1739646000000|2025-02-15 19:00:00|336.51|334.81|336.48|334.78|336.51|334.81|336.44|334.74|13
1739646010000|2025-02-15 19:00:10|336.49|334.79|336.54|334.84|336.54|334.84|336.47|334.77|11
1739646020000|2025-02-15 19:00:20|336.58|334.88|336.57|334.87|336.58|334.88|336.56|334.86|7
1739646030000|2025-02-15 19:00:30|336.58|334.88|336.56|334.86|336.58|334.88|336.55|334.85|5
1739646040000|2025-02-15 19:00:40|336.58|334.88|336.54|334.84|336.65|334.95|336.54|334.84|12
1739646050000|2025-02-15 19:00:50|336.53|334.83|336.43|334.73|336.53|334.83|336.43|334.73|7
1739646060000|2025-02-15 19:01:00|336.42|334.72|336.33|334.63|336.42|334.72|336.33|334.63|7
1739646070000|2025-02-15 19:01:10|336.34|334.64|336.33|334.63|336.41|334.71|336.33|334.63|10
1739646080000|2025-02-15 19:01:20|336.32|334.62|336.17|334.47|336.32|334.62|336.17|334.47|10
1739646090000|2025-02-15 19:01:30|336.16|334.46|336.05|334.35|336.16|334.46|336.05|334.35|8
1739646100000|2025-02-15 19:01:40|336.04|334.34|336.23|334.53|336.23|334.53|336.04|334.34|8
1739646110000|2025-02-15 19:01:50|336.26|334.56|336.26|334.56|336.29|334.59|336.26|334.56|6
1739646120000|2025-02-15 19:02:00|336.27|334.57|336.27|334.57|336.32|334.62|336.26|334.56|10
1739646130000|2025-02-15 19:02:10|336.26|334.56|336.3|334.6|336.3|334.6|336.25|334.55|3
1739646140000|2025-02-15 19:02:20|336.29|334.59|336.37|334.67|336.37|334.67|336.29|334.59|9
1739646150000|2025-02-15 19:02:30|336.38|334.68|336.38|334.68|336.38|334.68|336.32|334.62|12
1739646160000|2025-02-15 19:02:40|336.37|334.67|336.38|334.68|336.38|334.68|336.33|334.63|7
1739646170000|2025-02-15 19:02:50|336.39|334.69|336.38|334.68|336.39|334.69|336.38|334.68|2
1739646180000|2025-02-15 19:03:00|336.37|334.67|336.32|334.62|336.37|334.67|336.32|334.62|3
1739646190000|2025-02-15 19:03:10|336.33|334.63|336.38|334.68|336.39|334.69|336.33|334.63|8
1739646200000|2025-02-15 19:03:20|336.37|334.67|336.04|334.34|336.37|334.67|336.02|334.32|14
1739646210000|2025-02-15 19:03:30|336.03|334.33|336.12|334.42|336.15|334.45|336.03|334.33|9
1739646220000|2025-02-15 19:03:40|336.13|334.43|336.19|334.49|336.19|334.49|336.12|334.42|4
1739646230000|2025-02-15 19:03:50|336.17|334.47|336|334.3|336.17|334.47|336|334.3|6
1739646240000|2025-02-15 19:04:00|336.1|334.4|336.15|334.45|336.15|334.45|336.08|334.38|7
1739646250000|2025-02-15 19:04:10|336.17|334.47|336.26|334.56|336.26|334.56|336.16|334.46|5
1739646260000|2025-02-15 19:04:20|336.23|334.53|336.23|334.53|336.29|334.59|336.23|334.53|8
1739646270000|2025-02-15 19:04:30|336.22|334.52|336.22|334.52|336.25|334.55|336.2|334.5|9
1739646280000|2025-02-15 19:04:40|336.21|334.51|336.21|334.51|336.24|334.54|336.21|334.51|5
1739646290000|2025-02-15 19:04:50|336.2|334.5|336.16|334.46|336.2|334.5|336.15|334.45|5
1739646300000|2025-02-15 19:05:00|336.15|334.45|336.19|334.49|336.22|334.52|336.13|334.43|9
1739646310000|2025-02-15 19:05:10|336.18|334.48|336.26|334.56|336.27|334.57|336.18|334.48|8
1739646320000|2025-02-15 19:05:20|336.27|334.57|336.3|334.6|336.3|334.6|336.27|334.57|6
1739646330000|2025-02-15 19:05:30|336.27|334.57|336.24|334.54|336.27|334.57|336.2|334.5|7
1739646340000|2025-02-15 19:05:40|336.28|334.58|336.31|334.61|336.31|334.61|336.28|334.58|4
1739646360000|2025-02-15 19:06:00|336.29|334.59|336.11|334.41|336.3|334.6|336.11|334.41|12
1739646370000|2025-02-15 19:06:10|336.1|334.4|336.3|334.6|336.3|334.6|336.1|334.4|9
1739646380000|2025-02-15 19:06:20|336.29|334.59|336.2|334.5|336.29|334.59|336.2|334.5|7
1739646390000|2025-02-15 19:06:30|336.21|334.51|336.19|334.49|336.21|334.51|336.16|334.46|7
1739646400000|2025-02-15 19:06:40|336.23|334.53|336.22|334.52|336.23|334.53|336.22|334.52|2
1739646410000|2025-02-15 19:06:50|336.21|334.51|336.12|334.42|336.21|334.51|336.12|334.42|6
1739646420000|2025-02-15 19:07:00|336.11|334.41|336.15|334.45|336.15|334.45|336.11|334.41|2
1739646430000|2025-02-15 19:07:10|336.16|334.46|336.13|334.43|336.16|334.46|336.13|334.43|4
1739646440000|2025-02-15 19:07:20|336.12|334.42|336.11|334.41|336.12|334.42|336.11|334.41|2
1739646450000|2025-02-15 19:07:30|336.1|334.4|336.13|334.43|336.13|334.43|336.1|334.4|2
1739646460000|2025-02-15 19:07:40|336.17|334.47|336.13|334.43|336.17|334.47|336.13|334.43|5
1739646470000|2025-02-15 19:07:50|336.14|334.44|336.14|334.44|336.16|334.46|336.14|334.44|4
1739646490000|2025-02-15 19:08:10|336.15|334.45|336.2|334.5|336.2|334.5|336.15|334.45|2
1739646500000|2025-02-15 19:08:20|336.21|334.51|336.23|334.53|336.23|334.53|336.21|334.51|3
1739646510000|2025-02-15 19:08:30|336.24|334.54|336.28|334.58|336.28|334.58|336.24|334.54|4
1739646520000|2025-02-15 19:08:40|336.25|334.55|336.23|334.53|336.25|334.55|336.23|334.53|3
1739646530000|2025-02-15 19:08:50|336.22|334.52|336.23|334.53|336.26|334.56|336.21|334.51|7
1739646540000|2025-02-15 19:09:00|336.22|334.52|336.22|334.52|336.24|334.54|336.22|334.52|4
1739646550000|2025-02-15 19:09:10|336.21|334.51|336.12|334.42|336.21|334.51|336.12|334.42|6
1739646560000|2025-02-15 19:09:20|336.11|334.41|336.01|334.31|336.11|334.41|336.01|334.31|9
1739646570000|2025-02-15 19:09:30|336.02|334.32|336.04|334.34|336.05|334.35|336.02|334.32|3
1739646580000|2025-02-15 19:09:40|336.05|334.35|336.03|334.33|336.05|334.35|336.03|334.33|3
1739646600000|2025-02-15 19:10:00|336.02|334.32|336.01|334.31|336.05|334.35|336.01|334.31|5
1739646610000|2025-02-15 19:10:10|336.02|334.32|336.03|334.33|336.05|334.35|336|334.3|6
1739646620000|2025-02-15 19:10:20|336.02|334.32|336.02|334.32|336.03|334.33|336.02|334.32|3
1739646650000|2025-02-15 19:10:50|336.03|334.33|336.04|334.34|336.06|334.36|336.03|334.33|4
1739646660000|2025-02-15 19:11:00|336.08|334.38|336.06|334.36|336.08|334.38|336.06|334.36|3
1739646670000|2025-02-15 19:11:10|336.05|334.35|336.05|334.35|336.05|334.35|336.05|334.35|1
1739646680000|2025-02-15 19:11:20|336.04|334.34|336.02|334.32|336.04|334.34|336.01|334.31|4
1739646690000|2025-02-15 19:11:30|336.07|334.37|336.05|334.35|336.07|334.37|336.05|334.35|3
1739646700000|2025-02-15 19:11:40|336.07|334.37|336.11|334.41|336.11|334.41|336.07|334.37|3
1739646710000|2025-02-15 19:11:50|336.12|334.42|336.03|334.33|336.17|334.47|336.03|334.33|13
1739646720000|2025-02-15 19:12:00|336.01|334.31|335.88|334.18|336.04|334.34|335.87|334.17|11
1739646730000|2025-02-15 19:12:10|335.87|334.17|335.87|334.17|335.87|334.17|335.81|334.11|10
1739646740000|2025-02-15 19:12:20|335.86|334.16|335.88|334.18|335.89|334.19|335.85|334.15|6
1739646750000|2025-02-15 19:12:30|335.89|334.19|335.86|334.16|335.89|334.19|335.86|334.16|4
1739646760000|2025-02-15 19:12:40|335.85|334.15|335.87|334.17|335.88|334.18|335.85|334.15|3
1739646770000|2025-02-15 19:12:50|335.86|334.16|335.86|334.16|335.86|334.16|335.86|334.16|1
1739646780000|2025-02-15 19:13:00|335.85|334.15|335.84|334.14|335.88|334.18|335.84|334.14|6
1739646790000|2025-02-15 19:13:10|335.83|334.13|335.84|334.14|335.86|334.16|335.83|334.13|4
1739646820000|2025-02-15 19:13:40|335.83|334.13|335.83|334.13|335.85|334.15|335.83|334.13|4
1739646830000|2025-02-15 19:13:50|335.88|334.18|335.87|334.17|335.88|334.18|335.87|334.17|2
1739646840000|2025-02-15 19:14:00|335.86|334.16|335.84|334.14|335.86|334.16|335.84|334.14|3
1739646850000|2025-02-15 19:14:10|335.83|334.13|335.66|333.96|335.83|334.13|335.66|333.96|9
1739646860000|2025-02-15 19:14:20|335.65|333.95|335.65|333.95|335.65|333.95|335.65|333.95|1
1739646870000|2025-02-15 19:14:30|335.64|333.94|335.64|333.94|335.64|333.94|335.64|333.94|1
1739646890000|2025-02-15 19:14:50|335.68|333.98|335.68|333.98|335.68|333.98|335.68|333.98|1
1739646900000|2025-02-15 19:15:00|335.65|333.95|335.33|333.63|335.65|333.95|335.3|333.6|18
1739646910000|2025-02-15 19:15:10|335.32|333.62|335.48|333.78|335.52|333.82|335.31|333.61|14
1739646920000|2025-02-15 19:15:20|335.47|333.77|335.37|333.67|335.47|333.77|335.37|333.67|7
1739646930000|2025-02-15 19:15:30|335.36|333.66|335.3|333.6|335.36|333.66|335.29|333.59|11
1739646940000|2025-02-15 19:15:40|335.29|333.59|335.34|333.64|335.34|333.64|335.26|333.56|7
1739646950000|2025-02-15 19:15:50|335.37|333.67|335.35|333.65|335.39|333.69|335.35|333.65|6
1739646960000|2025-02-15 19:16:00|335.34|333.64|335.44|333.74|335.46|333.76|335.34|333.64|8
1739646970000|2025-02-15 19:16:10|335.45|333.75|335.44|333.74|335.45|333.75|335.4|333.7|9
1739646980000|2025-02-15 19:16:20|335.43|333.73|335.45|333.75|335.45|333.75|335.4|333.7|5
1739646990000|2025-02-15 19:16:30|335.44|333.74|335.51|333.81|335.51|333.81|335.4|333.7|9
1739647000000|2025-02-15 19:16:40|335.55|333.85|335.56|333.86|335.56|333.86|335.53|333.83|6
1739647010000|2025-02-15 19:16:50|335.57|333.87|335.57|333.87|335.57|333.87|335.57|333.87|1
1739647020000|2025-02-15 19:17:00|335.56|333.86|335.66|333.96|335.69|333.99|335.55|333.85|8
1739647030000|2025-02-15 19:17:10|335.67|333.97|335.63|333.93|335.67|333.97|335.61|333.91|7
1739647040000|2025-02-15 19:17:20|335.68|333.98|335.65|333.95|335.68|333.98|335.65|333.95|4
1739647050000|2025-02-15 19:17:30|335.64|333.94|335.68|333.98|335.68|333.98|335.64|333.94|4
1739647060000|2025-02-15 19:17:40|335.69|333.99|335.77|334.07|335.77|334.07|335.69|333.99|7
1739647070000|2025-02-15 19:17:50|335.76|334.06|335.76|334.06|335.76|334.06|335.76|334.06|1
1739647090000|2025-02-15 19:18:10|335.77|334.07|335.75|334.05|335.77|334.07|335.75|334.05|2
1739647100000|2025-02-15 19:18:20|335.77|334.07|335.75|334.05|335.77|334.07|335.75|334.05|3
1739647110000|2025-02-15 19:18:30|335.74|334.04|335.71|334.01|335.77|334.07|335.71|334.01|11
1739647120000|2025-02-15 19:18:40|335.7|334|335.75|334.05|335.75|334.05|335.7|334|2
1739647130000|2025-02-15 19:18:50|335.74|334.04|335.76|334.06|335.76|334.06|335.73|334.03|3
1739647140000|2025-02-15 19:19:00|335.75|334.05|335.72|334.02|335.75|334.05|335.72|334.02|4
1739647150000|2025-02-15 19:19:10|335.73|334.03|335.71|334.01|335.77|334.07|335.71|334.01|5
1739647160000|2025-02-15 19:19:20|335.69|333.99|335.61|333.91|335.69|333.99|335.61|333.91|10
1739647170000|2025-02-15 19:19:30|335.68|333.98|335.76|334.06|335.76|334.06|335.68|333.98|7
1739647180000|2025-02-15 19:19:40|335.81|334.11|335.81|334.11|335.81|334.11|335.8|334.1|3
1739647190000|2025-02-15 19:19:50|335.82|334.12|335.85|334.15|335.86|334.16|335.82|334.12|4
1739647200000|2025-02-15 19:20:00|335.86|334.16|335.93|334.23|335.94|334.24|335.86|334.16|5
1739647220000|2025-02-15 19:20:20|335.94|334.24|335.97|334.27|335.97|334.27|335.94|334.24|3
1739647230000|2025-02-15 19:20:30|335.96|334.26|335.96|334.26|335.96|334.26|335.96|334.26|1
1739647240000|2025-02-15 19:20:40|335.95|334.25|336.04|334.34|336.04|334.34|335.95|334.25|6
1739647250000|2025-02-15 19:20:50|336.03|334.33|336.02|334.32|336.03|334.33|336|334.3|5
1739647260000|2025-02-15 19:21:00|336.06|334.36|336.05|334.35|336.06|334.36|336.05|334.35|6
1739647270000|2025-02-15 19:21:10|336.04|334.34|336.04|334.34|336.06|334.36|336.04|334.34|4
1739647280000|2025-02-15 19:21:20|336.03|334.33|335.93|334.23|336.03|334.33|335.93|334.23|7
1739647290000|2025-02-15 19:21:30|336.01|334.31|336.02|334.32|336.05|334.35|336.01|334.31|7
1739647300000|2025-02-15 19:21:40|335.99|334.29|335.93|334.23|335.99|334.29|335.93|334.23|9
1739647310000|2025-02-15 19:21:50|335.86|334.16|335.84|334.14|335.87|334.17|335.84|334.14|5
1739647320000|2025-02-15 19:22:00|335.86|334.16|335.99|334.29|335.99|334.29|335.86|334.16|6
1739647330000|2025-02-15 19:22:10|336.03|334.33|336.05|334.35|336.05|334.35|336.02|334.32|5
1739647350000|2025-02-15 19:22:30|336.09|334.39|336.13|334.43|336.13|334.43|336.09|334.39|5
1739647360000|2025-02-15 19:22:40|336.14|334.44|336.14|334.44|336.17|334.47|336.14|334.44|5
1739647370000|2025-02-15 19:22:50|336.13|334.43|336.16|334.46|336.18|334.48|336.13|334.43|5
1739647380000|2025-02-15 19:23:00|336.15|334.45|336.13|334.43|336.15|334.45|336.13|334.43|3
1739647390000|2025-02-15 19:23:10|336.12|334.42|336.1|334.4|336.12|334.42|336.1|334.4|3
1739647400000|2025-02-15 19:23:20|336.07|334.37|336.05|334.35|336.07|334.37|336.05|334.35|3
1739647420000|2025-02-15 19:23:40|336.09|334.39|336.12|334.42|336.15|334.45|336.05|334.35|9
1739647430000|2025-02-15 19:23:50|336.11|334.41|336.1|334.4|336.14|334.44|336.1|334.4|8
1739647440000|2025-02-15 19:24:00|336.13|334.43|336.15|334.45|336.15|334.45|336.13|334.43|3
1739647450000|2025-02-15 19:24:10|336.14|334.44|336.14|334.44|336.14|334.44|336.14|334.44|1
1739647470000|2025-02-15 19:24:30|336.15|334.45|336.16|334.46|336.16|334.46|336.15|334.45|2
1739647490000|2025-02-15 19:24:50|336.17|334.47|336.14|334.44|336.17|334.47|336.14|334.44|4
1739647500000|2025-02-15 19:25:00|336.09|334.39|336.11|334.41|336.11|334.41|336.09|334.39|3
1739647510000|2025-02-15 19:25:10|336.1|334.4|336.02|334.32|336.1|334.4|336.01|334.31|5
1739647520000|2025-02-15 19:25:20|336.03|334.33|336.02|334.32|336.03|334.33|336.02|334.32|2
1739647540000|2025-02-15 19:25:40|336.03|334.33|336.08|334.38|336.08|334.38|336.03|334.33|2
1739647560000|2025-02-15 19:26:00|336|334.3|336|334.3|336.03|334.33|336|334.3|5
1739647570000|2025-02-15 19:26:10|336.01|334.31|336.15|334.45|336.17|334.47|336|334.3|10
1739647580000|2025-02-15 19:26:20|336.12|334.42|336.09|334.39|336.12|334.42|336.09|334.39|4
1739647590000|2025-02-15 19:26:30|336.12|334.42|336.09|334.39|336.12|334.42|336.09|334.39|4
1739647600000|2025-02-15 19:26:40|336.1|334.4|336.18|334.48|336.18|334.48|336.1|334.4|6
1739647610000|2025-02-15 19:26:50|336.13|334.43|336.15|334.45|336.15|334.45|336.13|334.43|3
1739647620000|2025-02-15 19:27:00|336.16|334.46|336.06|334.36|336.16|334.46|336.06|334.36|5
1739647630000|2025-02-15 19:27:10|336.05|334.35|335.97|334.27|336.05|334.35|335.97|334.27|4
1739647640000|2025-02-15 19:27:20|335.95|334.25|335.93|334.23|335.95|334.25|335.93|334.23|3
1739647650000|2025-02-15 19:27:30|335.92|334.22|335.83|334.13|335.92|334.22|335.83|334.13|6
1739647660000|2025-02-15 19:27:40|335.84|334.14|335.84|334.14|335.84|334.14|335.84|334.14|1
1739647670000|2025-02-15 19:27:50|335.83|334.13|335.83|334.13|335.83|334.13|335.83|334.13|1
1739647680000|2025-02-15 19:28:00|335.84|334.14|335.94|334.24|335.95|334.25|335.84|334.14|9
1739647700000|2025-02-15 19:28:20|335.95|334.25|336.04|334.34|336.04|334.34|335.95|334.25|7
1739647710000|2025-02-15 19:28:30|336.05|334.35|336.06|334.36|336.06|334.36|336.05|334.35|2
1739647750000|2025-02-15 19:29:10|336.04|334.34|336.05|334.35|336.05|334.35|336.04|334.34|2
1739647800000|2025-02-15 19:30:00|336.06|334.36|336.08|334.38|336.08|334.38|336.05|334.35|5
1739647810000|2025-02-15 19:30:10|336.07|334.37|336.48|334.78|336.48|334.78|336.03|334.33|17
1739647820000|2025-02-15 19:30:20|336.49|334.79|336.49|334.79|336.49|334.79|336.43|334.73|8
1739647830000|2025-02-15 19:30:30|336.5|334.8|336.61|334.91|336.68|334.98|336.5|334.8|9
1739647840000|2025-02-15 19:30:40|336.6|334.9|336.61|334.91|336.61|334.91|336.6|334.9|2
1739647850000|2025-02-15 19:30:50|336.59|334.89|336.57|334.87|336.59|334.89|336.57|334.87|3
1739647860000|2025-02-15 19:31:00|336.52|334.82|336.35|334.65|336.52|334.82|336.35|334.65|7
1739647870000|2025-02-15 19:31:10|336.31|334.61|336.22|334.52|336.31|334.61|336.21|334.51|8
1739647880000|2025-02-15 19:31:20|336.21|334.51|336.21|334.51|336.21|334.51|336.21|334.51|1
1739647890000|2025-02-15 19:31:30|336.2|334.5|336.18|334.48|336.2|334.5|336.18|334.48|5
1739647900000|2025-02-15 19:31:40|336.19|334.49|336.29|334.59|336.29|334.59|336.19|334.49|7
1739647910000|2025-02-15 19:31:50|336.3|334.6|336.29|334.59|336.31|334.61|336.29|334.59|7
1739647920000|2025-02-15 19:32:00|336.28|334.58|336.28|334.58|336.28|334.58|336.28|334.58|1
1739647940000|2025-02-15 19:32:20|336.29|334.59|336.22|334.52|336.29|334.59|336.22|334.52|6
1739647950000|2025-02-15 19:32:30|336.23|334.53|336.19|334.49|336.23|334.53|336.15|334.45|9
1739647960000|2025-02-15 19:32:40|336.18|334.48|336.18|334.48|336.18|334.48|336.18|334.48|1
1739647970000|2025-02-15 19:32:50|336.19|334.49|336.16|334.46|336.19|334.49|336.16|334.46|4
1739647980000|2025-02-15 19:33:00|336.19|334.49|336.24|334.54|336.27|334.57|336.19|334.49|7
1739647990000|2025-02-15 19:33:10|336.17|334.47|336.18|334.48|336.18|334.48|336.16|334.46|6
1739648000000|2025-02-15 19:33:20|336.19|334.49|336.25|334.55|336.25|334.55|336.19|334.49|5
1739648020000|2025-02-15 19:33:40|336.21|334.51|336.24|334.54|336.24|334.54|336.21|334.51|4
1739648030000|2025-02-15 19:33:50|336.2|334.5|336.19|334.49|336.22|334.52|336.19|334.49|3
1739648040000|2025-02-15 19:34:00|336.17|334.47|336.11|334.41|336.17|334.47|336.11|334.41|5
1739648050000|2025-02-15 19:34:10|336.09|334.39|336.01|334.31|336.09|334.39|336.01|334.31|6
1739648060000|2025-02-15 19:34:20|336|334.3|336|334.3|336|334.3|336|334.3|1
1739648070000|2025-02-15 19:34:30|335.99|334.29|335.99|334.29|335.99|334.29|335.99|334.29|1
1739648080000|2025-02-15 19:34:40|336|334.3|336|334.3|336|334.3|336|334.3|1
1739648100000|2025-02-15 19:35:00|336.03|334.33|336.07|334.37|336.1|334.4|336.02|334.32|6
1739648110000|2025-02-15 19:35:10|336.08|334.38|336.08|334.38|336.08|334.38|336.08|334.38|1
1739648120000|2025-02-15 19:35:20|336.09|334.39|336.09|334.39|336.09|334.39|336.09|334.39|1
1739648150000|2025-02-15 19:35:50|336.06|334.36|336.06|334.36|336.06|334.36|336.06|334.36|1
1739648160000|2025-02-15 19:36:00|336.07|334.37|336.08|334.38|336.08|334.38|336.07|334.37|2
1739648180000|2025-02-15 19:36:20|336.09|334.39|336.06|334.36|336.09|334.39|336.06|334.36|2
1739648190000|2025-02-15 19:36:30|336.03|334.33|336|334.3|336.03|334.33|336|334.3|3
1739648200000|2025-02-15 19:36:40|335.99|334.29|335.99|334.29|335.99|334.29|335.99|334.29|1
1739648210000|2025-02-15 19:36:50|335.98|334.28|335.98|334.28|335.98|334.28|335.98|334.28|1
1739648230000|2025-02-15 19:37:10|335.9|334.2|335.89|334.19|335.9|334.2|335.87|334.17|4
1739648240000|2025-02-15 19:37:20|335.88|334.18|335.73|334.03|335.88|334.18|335.72|334.02|6
1739648250000|2025-02-15 19:37:30|335.7|334|335.76|334.06|335.8|334.1|335.69|333.99|8
1739648260000|2025-02-15 19:37:40|335.77|334.07|335.84|334.14|335.86|334.16|335.77|334.07|6
1739648270000|2025-02-15 19:37:50|335.85|334.15|335.85|334.15|335.85|334.15|335.85|334.15|1
1739648280000|2025-02-15 19:38:00|335.86|334.16|335.86|334.16|335.86|334.16|335.86|334.16|1
1739648310000|2025-02-15 19:38:30|335.88|334.18|335.97|334.27|335.98|334.28|335.88|334.18|6
1739648320000|2025-02-15 19:38:40|335.98|334.28|335.98|334.28|335.98|334.28|335.98|334.28|1
1739648340000|2025-02-15 19:39:00|335.94|334.24|335.81|334.11|335.94|334.24|335.81|334.11|8
1739648350000|2025-02-15 19:39:10|335.8|334.1|335.8|334.1|335.81|334.11|335.8|334.1|3
1739648360000|2025-02-15 19:39:20|335.79|334.09|335.77|334.07|335.8|334.1|335.77|334.07|5
1739648370000|2025-02-15 19:39:30|335.71|334.01|335.59|333.89|335.71|334.01|335.59|333.89|7
1739648380000|2025-02-15 19:39:40|335.58|333.88|335.56|333.86|335.58|333.88|335.56|333.86|2
1739648390000|2025-02-15 19:39:50|335.51|333.81|335.48|333.78|335.51|333.81|335.48|333.78|4
1739648400000|2025-02-15 19:40:00|335.47|333.77|335.45|333.75|335.47|333.77|335.45|333.75|3
1739648410000|2025-02-15 19:40:10|335.4|333.7|335.32|333.62|335.4|333.7|335.28|333.58|10
1739648420000|2025-02-15 19:40:20|335.37|333.67|335.3|333.6|335.39|333.69|335.3|333.6|10
1739648430000|2025-02-15 19:40:30|335.23|333.53|335.34|333.64|335.34|333.64|335.13|333.43|16
1739648440000|2025-02-15 19:40:40|335.33|333.63|335.21|333.51|335.33|333.63|335.19|333.49|10
1739648450000|2025-02-15 19:40:50|335.2|333.5|335.07|333.37|335.2|333.5|335.06|333.36|10
1739648460000|2025-02-15 19:41:00|335.06|333.36|334.98|333.28|335.09|333.39|334.96|333.26|9
1739648470000|2025-02-15 19:41:10|334.97|333.27|334.99|333.29|335.06|333.36|334.97|333.27|9
1739648480000|2025-02-15 19:41:20|334.98|333.28|335.07|333.37|335.07|333.37|334.97|333.27|7
1739648490000|2025-02-15 19:41:30|335.1|333.4|335.19|333.49|335.24|333.54|335.1|333.4|7
1739648500000|2025-02-15 19:41:40|335.18|333.48|335.15|333.45|335.18|333.48|335.15|333.45|3
1739648510000|2025-02-15 19:41:50|335.16|333.46|335.16|333.46|335.16|333.46|335.16|333.46|1
1739648520000|2025-02-15 19:42:00|335.18|333.48|335.17|333.47|335.18|333.48|335.16|333.46|3
1739648530000|2025-02-15 19:42:10|335.21|333.51|335.23|333.53|335.23|333.53|335.21|333.51|3
1739648540000|2025-02-15 19:42:20|335.22|333.52|335.22|333.52|335.22|333.52|335.22|333.52|1
1739648550000|2025-02-15 19:42:30|335.26|333.56|335.28|333.58|335.28|333.58|335.26|333.56|2
1739648560000|2025-02-15 19:42:40|335.27|333.57|335.28|333.58|335.28|333.58|335.27|333.57|2
1739648570000|2025-02-15 19:42:50|335.27|333.57|335.25|333.55|335.27|333.57|335.25|333.55|2
1739648580000|2025-02-15 19:43:00|335.24|333.54|335.26|333.56|335.26|333.56|335.24|333.54|2
1739648590000|2025-02-15 19:43:10|335.24|333.54|335.17|333.47|335.24|333.54|335.17|333.47|4
1739648600000|2025-02-15 19:43:20|335.16|333.46|335.16|333.46|335.16|333.46|335.16|333.46|1
1739648610000|2025-02-15 19:43:30|335.12|333.42|335.12|333.42|335.12|333.42|335.12|333.42|1
1739648620000|2025-02-15 19:43:40|335.1|333.4|335.1|333.4|335.1|333.4|335.1|333.4|1
1739648630000|2025-02-15 19:43:50|335.09|333.39|335.08|333.38|335.09|333.39|335.08|333.38|2
1739648640000|2025-02-15 19:44:00|335.09|333.39|335.09|333.39|335.09|333.39|335.09|333.39|1
1739648650000|2025-02-15 19:44:10|335.1|333.4|335.1|333.4|335.1|333.4|335.1|333.4|1
1739648660000|2025-02-15 19:44:20|335.15|333.45|335.24|333.54|335.24|333.54|335.15|333.45|3
1739648670000|2025-02-15 19:44:30|335.23|333.53|335.23|333.53|335.23|333.53|335.23|333.53|1
1739648680000|2025-02-15 19:44:40|335.22|333.52|335.22|333.52|335.22|333.52|335.19|333.49|4
1739648690000|2025-02-15 19:44:50|335.21|333.51|335.21|333.51|335.21|333.51|335.21|333.51|1
1739648700000|2025-02-15 19:45:00|335.2|333.5|335.21|333.51|335.21|333.51|335.2|333.5|2
1739648710000|2025-02-15 19:45:10|335.2|333.5|335.18|333.48|335.2|333.5|335.18|333.48|2
1739648720000|2025-02-15 19:45:20|335.17|333.47|334.9|333.2|335.17|333.47|334.88|333.18|15
1739648730000|2025-02-15 19:45:30|334.88|333.18|335.1|333.4|335.14|333.44|334.88|333.18|11
1739648740000|2025-02-15 19:45:40|335.11|333.41|335.03|333.33|335.11|333.41|335.03|333.33|7
1739648750000|2025-02-15 19:45:50|335.02|333.32|335.01|333.31|335.02|333.32|335.01|333.31|2
1739648760000|2025-02-15 19:46:00|335|333.3|334.97|333.27|335|333.3|334.97|333.27|3
1739648770000|2025-02-15 19:46:10|334.96|333.26|334.96|333.26|334.96|333.26|334.96|333.26|1
1739648780000|2025-02-15 19:46:20|334.93|333.23|334.89|333.19|334.93|333.23|334.89|333.19|7
1739648790000|2025-02-15 19:46:30|334.9|333.2|334.88|333.18|334.9|333.2|334.88|333.18|3
1739648800000|2025-02-15 19:46:40|334.87|333.17|334.83|333.13|334.87|333.17|334.83|333.13|4
1739648810000|2025-02-15 19:46:50|334.82|333.12|334.9|333.2|334.92|333.22|334.81|333.11|7
1739648820000|2025-02-15 19:47:00|334.89|333.19|334.87|333.17|334.89|333.19|334.87|333.17|4
1739648830000|2025-02-15 19:47:10|334.9|333.2|334.74|333.04|334.91|333.21|334.74|333.04|10
1739648840000|2025-02-15 19:47:20|334.73|333.03|334.71|333.01|334.73|333.03|334.71|333.01|3
1739648850000|2025-02-15 19:47:30|334.73|333.03|334.76|333.06|334.86|333.16|334.73|333.03|16
1739648860000|2025-02-15 19:47:40|334.77|333.07|334.77|333.07|334.77|333.07|334.77|333.07|1
1739648870000|2025-02-15 19:47:50|334.68|332.98|334.69|332.99|334.69|332.99|334.68|332.98|2
1739648880000|2025-02-15 19:48:00|334.7|333|334.74|333.04|334.75|333.05|334.7|333|5
1739648890000|2025-02-15 19:48:10|334.73|333.03|334.74|333.04|334.74|333.04|334.66|332.96|8
1739648900000|2025-02-15 19:48:20|334.75|333.05|334.8|333.1|334.8|333.1|334.75|333.05|7
1739648910000|2025-02-15 19:48:30|334.81|333.11|334.9|333.2|334.9|333.2|334.81|333.11|7
1739648920000|2025-02-15 19:48:40|334.85|333.15|334.8|333.1|334.86|333.16|334.79|333.09|6
1739648930000|2025-02-15 19:48:50|334.81|333.11|334.8|333.1|334.81|333.11|334.8|333.1|2
1739648940000|2025-02-15 19:49:00|334.79|333.09|334.84|333.14|334.84|333.14|334.79|333.09|3
1739648950000|2025-02-15 19:49:10|334.85|333.15|334.85|333.15|334.85|333.15|334.85|333.15|1
1739648960000|2025-02-15 19:49:20|334.86|333.16|334.84|333.14|334.87|333.17|334.83|333.13|4
1739648970000|2025-02-15 19:49:30|334.85|333.15|334.9|333.2|334.9|333.2|334.85|333.15|5
1739648980000|2025-02-15 19:49:40|334.91|333.21|334.91|333.21|334.91|333.21|334.9|333.2|3
1739648990000|2025-02-15 19:49:50|334.9|333.2|334.9|333.2|334.9|333.2|334.9|333.2|1
1739649000000|2025-02-15 19:50:00|334.91|333.21|334.9|333.2|334.91|333.21|334.9|333.2|4
1739649010000|2025-02-15 19:50:10|334.88|333.18|334.9|333.2|334.9|333.2|334.87|333.17|5
1739649020000|2025-02-15 19:50:20|334.87|333.17|334.84|333.14|334.88|333.18|334.83|333.13|4
1739649030000|2025-02-15 19:50:30|334.85|333.15|334.78|333.08|334.85|333.15|334.77|333.07|8
1739649040000|2025-02-15 19:50:40|334.74|333.04|334.73|333.03|334.75|333.05|334.73|333.03|3
1739649090000|2025-02-15 19:51:30|334.68|332.98|334.67|332.97|334.7|333|334.67|332.97|5
1739649100000|2025-02-15 19:51:40|334.66|332.96|334.61|332.91|334.66|332.96|334.61|332.91|3
1739649110000|2025-02-15 19:51:50|334.6|332.9|334.57|332.87|334.6|332.9|334.57|332.87|3
1739649120000|2025-02-15 19:52:00|334.6|332.9|334.59|332.89|334.6|332.9|334.59|332.89|2
1739649130000|2025-02-15 19:52:10|334.58|332.88|334.55|332.85|334.58|332.88|334.47|332.77|11
1739649140000|2025-02-15 19:52:20|334.56|332.86|334.57|332.87|334.59|332.89|334.56|332.86|3
1739649150000|2025-02-15 19:52:30|334.54|332.84|334.53|332.83|334.54|332.84|334.53|332.83|2
1739649160000|2025-02-15 19:52:40|334.54|332.84|334.56|332.86|334.56|332.86|334.54|332.84|3
1739649180000|2025-02-15 19:53:00|334.57|332.87|334.61|332.91|334.61|332.91|334.57|332.87|2
1739649200000|2025-02-15 19:53:20|334.6|332.9|334.59|332.89|334.6|332.9|334.59|332.89|2
1739649220000|2025-02-15 19:53:40|334.6|332.9|334.62|332.92|334.66|332.96|334.6|332.9|5
1739649230000|2025-02-15 19:53:50|334.61|332.91|334.58|332.88|334.61|332.91|334.58|332.88|3
1739649240000|2025-02-15 19:54:00|334.56|332.86|334.55|332.85|334.59|332.89|334.55|332.85|6
1739649250000|2025-02-15 19:54:10|334.56|332.86|334.5|332.8|334.57|332.87|334.5|332.8|10
1739649260000|2025-02-15 19:54:20|334.49|332.79|334.47|332.77|334.49|332.79|334.47|332.77|3
1739649270000|2025-02-15 19:54:30|334.46|332.76|334.46|332.76|334.46|332.76|334.46|332.76|1
1739649280000|2025-02-15 19:54:40|334.45|332.75|334.45|332.75|334.45|332.75|334.45|332.75|1
1739649330000|2025-02-15 19:55:30|334.46|332.76|334.31|332.61|334.48|332.78|334.3|332.6|14
1739649340000|2025-02-15 19:55:40|334.3|332.6|334.31|332.61|334.31|332.61|334.29|332.59|3
1739649350000|2025-02-15 19:55:50|334.36|332.66|334.35|332.65|334.36|332.66|334.35|332.65|2
1739649360000|2025-02-15 19:56:00|334.36|332.66|334.34|332.64|334.36|332.66|334.3|332.6|6
1739649370000|2025-02-15 19:56:10|334.4|332.7|334.41|332.71|334.46|332.76|334.39|332.69|10
1739649380000|2025-02-15 19:56:20|334.4|332.7|334.31|332.61|334.4|332.7|334.31|332.61|6
1739649390000|2025-02-15 19:56:30|334.3|332.6|334.26|332.56|334.3|332.6|334.25|332.55|11
1739649400000|2025-02-15 19:56:40|334.27|332.57|334.27|332.57|334.27|332.57|334.27|332.57|1
1739649410000|2025-02-15 19:56:50|334.25|332.55|334.26|332.56|334.26|332.56|334.25|332.55|2
1739649420000|2025-02-15 19:57:00|334.27|332.57|334.34|332.64|334.34|332.64|334.27|332.57|3
1739649430000|2025-02-15 19:57:10|334.36|332.66|334.36|332.66|334.38|332.68|334.36|332.66|3
1739649450000|2025-02-15 19:57:30|334.33|332.63|334.32|332.62|334.34|332.64|334.32|332.62|5
1739649460000|2025-02-15 19:57:40|334.3|332.6|334.22|332.52|334.3|332.6|334.2|332.5|13
1739649470000|2025-02-15 19:57:50|334.21|332.51|334.07|332.37|334.21|332.51|333.98|332.28|10
1739649490000|2025-02-15 19:58:10|334.06|332.36|334.06|332.36|334.06|332.36|334.06|332.36|1
1739649500000|2025-02-15 19:58:20|334.07|332.37|334.07|332.37|334.07|332.37|334.07|332.37|1
1739649510000|2025-02-15 19:58:30|334.05|332.35|334.05|332.35|334.05|332.35|334.05|332.35|1
1739649520000|2025-02-15 19:58:40|334.06|332.36|334.07|332.37|334.07|332.37|334.06|332.36|2
1739649530000|2025-02-15 19:58:50|334.11|332.41|334.12|332.42|334.17|332.47|334.11|332.41|6
1739649540000|2025-02-15 19:59:00|334.1|332.4|334|332.3|334.1|332.4|334|332.3|6
1739649550000|2025-02-15 19:59:10|334.02|332.32|334.05|332.35|334.05|332.35|334.02|332.32|2
1739649560000|2025-02-15 19:59:20|334.08|332.38|334.09|332.39|334.09|332.39|334.06|332.36|3
1739649570000|2025-02-15 19:59:30|334.07|332.37|334.03|332.33|334.07|332.37|334.02|332.32|4
1739649580000|2025-02-15 19:59:40|334.01|332.31|334.06|332.36|334.06|332.36|334|332.3|6
1739649590000|2025-02-15 19:59:50|334.11|332.41|334.16|332.46|334.16|332.46|334.11|332.41|4
1739649600000|2025-02-15 20:00:00|334.19|332.49|334.2|332.5|334.21|332.51|334.19|332.49|8
1739649610000|2025-02-15 20:00:10|334.18|332.48|333.99|332.29|334.19|332.49|333.99|332.29|13
1739649620000|2025-02-15 20:00:20|333.97|332.27|333.74|332.04|333.99|332.29|333.56|331.86|25
1739649630000|2025-02-15 20:00:30|333.81|332.11|333.71|332.01|333.82|332.12|333.71|332.01|8
1739649640000|2025-02-15 20:00:40|333.72|332.02|333.72|332.02|333.72|332.02|333.72|332.02|1
1739649650000|2025-02-15 20:00:50|333.71|332.01|333.7|332|333.72|332.02|333.7|332|4
1739649660000|2025-02-15 20:01:00|333.76|332.06|333.98|332.28|333.98|332.28|333.76|332.06|7
1739649670000|2025-02-15 20:01:10|333.99|332.29|334.19|332.49|334.19|332.49|333.99|332.29|7
1739649680000|2025-02-15 20:01:20|334.14|332.44|334.06|332.36|334.15|332.45|334.06|332.36|11
1739649690000|2025-02-15 20:01:30|334.05|332.35|334.04|332.34|334.05|332.35|334.04|332.34|2
1739649700000|2025-02-15 20:01:40|334.01|332.31|333.99|332.29|334.01|332.31|333.99|332.29|5
1739649710000|2025-02-15 20:01:50|333.98|332.28|333.93|332.23|333.98|332.28|333.92|332.22|5
1739649720000|2025-02-15 20:02:00|333.94|332.24|333.82|332.12|333.94|332.24|333.82|332.12|7
1739649730000|2025-02-15 20:02:10|333.8|332.1|333.77|332.07|333.84|332.14|333.77|332.07|11
1739649740000|2025-02-15 20:02:20|333.76|332.06|333.73|332.03|333.76|332.06|333.73|332.03|3
1739649750000|2025-02-15 20:02:30|333.76|332.06|333.81|332.11|333.82|332.12|333.76|332.06|4
1739649760000|2025-02-15 20:02:40|333.79|332.09|333.74|332.04|333.79|332.09|333.73|332.03|5
1739649770000|2025-02-15 20:02:50|333.7|332|333.7|332|333.7|332|333.7|332|1
1739649790000|2025-02-15 20:03:10|333.75|332.05|333.74|332.04|333.79|332.09|333.74|332.04|7
1739649800000|2025-02-15 20:03:20|333.75|332.05|333.76|332.06|333.76|332.06|333.74|332.04|4
1739649810000|2025-02-15 20:03:30|333.79|332.09|333.91|332.21|333.93|332.23|333.79|332.09|9
1739649820000|2025-02-15 20:03:40|333.92|332.22|333.93|332.23|333.93|332.23|333.92|332.22|2
1739649830000|2025-02-15 20:03:50|333.95|332.25|334|332.3|334|332.3|333.95|332.25|5
1739649840000|2025-02-15 20:04:00|334.01|332.31|333.99|332.29|334.01|332.31|333.99|332.29|4
1739649850000|2025-02-15 20:04:10|333.98|332.28|333.99|332.29|333.99|332.29|333.98|332.28|2
1739649860000|2025-02-15 20:04:20|334|332.3|334.08|332.38|334.08|332.38|334|332.3|4
1739649870000|2025-02-15 20:04:30|334.09|332.39|334.09|332.39|334.09|332.39|334.09|332.39|1
1739649880000|2025-02-15 20:04:40|334.08|332.38|334.24|332.54|334.24|332.54|334.08|332.38|10
1739649890000|2025-02-15 20:04:50|334.23|332.53|334.23|332.53|334.23|332.53|334.23|332.53|1
1739649900000|2025-02-15 20:05:00|334.22|332.52|334.27|332.57|334.27|332.57|334.22|332.52|7
1739649910000|2025-02-15 20:05:10|334.28|332.58|334.29|332.59|334.29|332.59|334.28|332.58|2
1739649920000|2025-02-15 20:05:20|334.3|332.6|334.3|332.6|334.3|332.6|334.3|332.6|1
1739649930000|2025-02-15 20:05:30|334.36|332.66|334.37|332.67|334.37|332.67|334.36|332.66|2
1739649940000|2025-02-15 20:05:40|334.38|332.68|334.4|332.7|334.4|332.7|334.38|332.68|2
1739649950000|2025-02-15 20:05:50|334.43|332.73|334.45|332.75|334.46|332.76|334.43|332.73|4
1739649960000|2025-02-15 20:06:00|334.46|332.76|334.5|332.8|334.5|332.8|334.46|332.76|3
1739649970000|2025-02-15 20:06:10|334.49|332.79|334.4|332.7|334.49|332.79|334.4|332.7|5
1739649980000|2025-02-15 20:06:20|334.38|332.68|334.32|332.62|334.38|332.68|334.29|332.59|8
1739649990000|2025-02-15 20:06:30|334.3|332.6|334.25|332.55|334.3|332.6|334.25|332.55|3
1739650010000|2025-02-15 20:06:50|334.26|332.56|334.28|332.58|334.28|332.58|334.26|332.56|5
1739650020000|2025-02-15 20:07:00|334.27|332.57|334.33|332.63|334.34|332.64|334.24|332.54|7
1739650030000|2025-02-15 20:07:10|334.34|332.64|334.24|332.54|334.34|332.64|334.24|332.54|3
1739650040000|2025-02-15 20:07:20|334.22|332.52|334.21|332.51|334.22|332.52|334.21|332.51|2
1739650050000|2025-02-15 20:07:30|334.18|332.48|334.08|332.38|334.18|332.48|334.08|332.38|6
1739650070000|2025-02-15 20:07:50|333.97|332.27|333.91|332.21|333.98|332.28|333.9|332.2|7
1739650080000|2025-02-15 20:08:00|333.93|332.23|334.09|332.39|334.1|332.4|333.91|332.21|14
1739650090000|2025-02-15 20:08:10|334.08|332.38|334.05|332.35|334.08|332.38|334.01|332.31|6
1739650100000|2025-02-15 20:08:20|334.06|332.36|334.16|332.46|334.17|332.47|334.06|332.36|8
1739650110000|2025-02-15 20:08:30|334.17|332.47|334.1|332.4|334.17|332.47|334.1|332.4|4
1739650120000|2025-02-15 20:08:40|334.11|332.41|334.11|332.41|334.11|332.41|334.11|332.41|1
1739650130000|2025-02-15 20:08:50|334.08|332.38|334.05|332.35|334.08|332.38|334.05|332.35|2
1739650140000|2025-02-15 20:09:00|333.99|332.29|333.99|332.29|333.99|332.29|333.97|332.27|8
1739650150000|2025-02-15 20:09:10|333.98|332.28|334.05|332.35|334.07|332.37|333.98|332.28|7
1739650160000|2025-02-15 20:09:20|334.06|332.36|333.99|332.29|334.06|332.36|333.99|332.29|5
1739650170000|2025-02-15 20:09:30|334.03|332.33|334.05|332.35|334.05|332.35|334.03|332.33|5
1739650190000|2025-02-15 20:09:50|334.06|332.36|334.06|332.36|334.06|332.36|334.06|332.36|1
1739650200000|2025-02-15 20:10:00|334.07|332.37|334.07|332.37|334.07|332.37|334.07|332.37|1
1739650220000|2025-02-15 20:10:20|334.09|332.39|334.08|332.38|334.09|332.39|334.07|332.37|3
1739650230000|2025-02-15 20:10:30|334.12|332.42|334.27|332.57|334.27|332.57|334.12|332.42|11
1739650240000|2025-02-15 20:10:40|334.29|332.59|334.3|332.6|334.3|332.6|334.29|332.59|2
1739650250000|2025-02-15 20:10:50|334.28|332.58|334.3|332.6|334.3|332.6|334.28|332.58|2
1739650260000|2025-02-15 20:11:00|334.32|332.62|334.38|332.68|334.38|332.68|334.32|332.62|4
1739650270000|2025-02-15 20:11:10|334.41|332.71|334.44|332.74|334.45|332.75|334.38|332.68|5
1739650280000|2025-02-15 20:11:20|334.4|332.7|334.41|332.71|334.41|332.71|334.4|332.7|2
1739650290000|2025-02-15 20:11:30|334.42|332.72|334.33|332.63|334.42|332.72|334.33|332.63|5
1739650300000|2025-02-15 20:11:40|334.34|332.64|334.37|332.67|334.37|332.67|334.34|332.64|2
1739650310000|2025-02-15 20:11:50|334.38|332.68|334.48|332.78|334.48|332.78|334.38|332.68|5
1739650320000|2025-02-15 20:12:00|334.49|332.79|334.56|332.86|334.58|332.88|334.49|332.79|8
1739650330000|2025-02-15 20:12:10|334.52|332.82|334.51|332.81|334.52|332.82|334.51|332.81|2
1739650340000|2025-02-15 20:12:20|334.52|332.82|334.5|332.8|334.52|332.82|334.5|332.8|4
1739650360000|2025-02-15 20:12:40|334.51|332.81|334.58|332.88|334.59|332.89|334.51|332.81|5
1739650370000|2025-02-15 20:12:50|334.59|332.89|334.58|332.88|334.59|332.89|334.57|332.87|8
1739650380000|2025-02-15 20:13:00|334.59|332.89|334.58|332.88|334.59|332.89|334.54|332.84|4
1739650390000|2025-02-15 20:13:10|334.57|332.87|334.57|332.87|334.57|332.87|334.57|332.87|1
1739650400000|2025-02-15 20:13:20|334.56|332.86|334.55|332.85|334.56|332.86|334.55|332.85|2
1739650410000|2025-02-15 20:13:30|334.56|332.86|334.56|332.86|334.56|332.86|334.56|332.86|1
1739650420000|2025-02-15 20:13:40|334.57|332.87|334.58|332.88|334.58|332.88|334.57|332.87|2
1739650440000|2025-02-15 20:14:00|334.59|332.89|334.61|332.91|334.61|332.91|334.59|332.89|3
1739650450000|2025-02-15 20:14:10|334.64|332.94|334.69|332.99|334.69|332.99|334.64|332.94|4
1739650460000|2025-02-15 20:14:20|334.7|333|334.66|332.96|334.7|333|334.64|332.94|10
1739650470000|2025-02-15 20:14:30|334.68|332.98|334.65|332.95|334.68|332.98|334.65|332.95|6
1739650480000|2025-02-15 20:14:40|334.64|332.94|334.56|332.86|334.64|332.94|334.56|332.86|7
1739650490000|2025-02-15 20:14:50|334.54|332.84|334.53|332.83|334.54|332.84|334.53|332.83|2
1739650500000|2025-02-15 20:15:00|334.52|332.82|334.45|332.75|334.52|332.82|334.45|332.75|5
1739650510000|2025-02-15 20:15:10|334.43|332.73|334.35|332.65|334.44|332.74|334.35|332.65|9
1739650520000|2025-02-15 20:15:20|334.34|332.64|334.34|332.64|334.34|332.64|334.34|332.64|1
1739650530000|2025-02-15 20:15:30|334.33|332.63|334.32|332.62|334.33|332.63|334.32|332.62|4
1739650540000|2025-02-15 20:15:40|334.33|332.63|334.3|332.6|334.37|332.67|334.3|332.6|4
1739650550000|2025-02-15 20:15:50|334.29|332.59|334.21|332.51|334.29|332.59|334.21|332.51|7
1739650560000|2025-02-15 20:16:00|334.18|332.48|334.1|332.4|334.18|332.48|334.1|332.4|7
1739650570000|2025-02-15 20:16:10|334.08|332.38|334.3|332.6|334.3|332.6|334.06|332.36|18
1739650580000|2025-02-15 20:16:20|334.29|332.59|334.23|332.53|334.29|332.59|334.23|332.53|7
1739650590000|2025-02-15 20:16:30|334.22|332.52|334.25|332.55|334.26|332.56|334.21|332.51|6
1739650600000|2025-02-15 20:16:40|334.23|332.53|334.23|332.53|334.24|332.54|334.23|332.53|3
1739650610000|2025-02-15 20:16:50|334.24|332.54|334.3|332.6|334.31|332.61|334.24|332.54|6
1739650630000|2025-02-15 20:17:10|334.31|332.61|334.23|332.53|334.31|332.61|334.23|332.53|5
1739650640000|2025-02-15 20:17:20|334.19|332.49|334.06|332.36|334.19|332.49|334.03|332.33|9
1739650650000|2025-02-15 20:17:30|334.03|332.33|334|332.3|334.05|332.35|333.98|332.28|9
1739650660000|2025-02-15 20:17:40|334.02|332.32|334.02|332.32|334.02|332.32|334.02|332.32|1
1739650670000|2025-02-15 20:17:50|334.04|332.34|334.1|332.4|334.1|332.4|334.04|332.34|3
1739650680000|2025-02-15 20:18:00|334.12|332.42|334.11|332.41|334.26|332.56|334.11|332.41|15
1739650690000|2025-02-15 20:18:10|334.1|332.4|334|332.3|334.1|332.4|333.99|332.29|12
1739650700000|2025-02-15 20:18:20|333.99|332.29|334.12|332.42|334.12|332.42|333.99|332.29|9
1739650710000|2025-02-15 20:18:30|334.13|332.43|334.09|332.39|334.15|332.45|334.08|332.38|6
1739650720000|2025-02-15 20:18:40|334.08|332.38|334|332.3|334.09|332.39|334|332.3|5
1739650730000|2025-02-15 20:18:50|333.98|332.28|333.87|332.17|333.98|332.28|333.87|332.17|3
1739650740000|2025-02-15 20:19:00|333.88|332.18|333.88|332.18|333.89|332.19|333.88|332.18|3
1739650760000|2025-02-15 20:19:20|333.87|332.17|333.87|332.17|333.88|332.18|333.87|332.17|3
1739650770000|2025-02-15 20:19:30|333.86|332.16|333.86|332.16|333.86|332.16|333.86|332.16|1
1739650780000|2025-02-15 20:19:40|333.87|332.17|333.88|332.18|333.9|332.2|333.87|332.17|7
1739650800000|2025-02-15 20:20:00|333.84|332.14|333.82|332.12|333.84|332.14|333.78|332.08|11
1739650810000|2025-02-15 20:20:10|333.87|332.17|333.91|332.21|333.91|332.21|333.87|332.17|4
1739650820000|2025-02-15 20:20:20|333.89|332.19|333.89|332.19|333.89|332.19|333.89|332.19|1
1739650840000|2025-02-15 20:20:40|333.87|332.17|333.89|332.19|333.89|332.19|333.87|332.17|3
1739650850000|2025-02-15 20:20:50|333.92|332.22|333.96|332.26|333.96|332.26|333.92|332.22|3
1739650860000|2025-02-15 20:21:00|333.93|332.23|333.94|332.24|333.94|332.24|333.93|332.23|6
1739650870000|2025-02-15 20:21:10|333.96|332.26|333.98|332.28|333.98|332.28|333.95|332.25|8
1739650880000|2025-02-15 20:21:20|333.99|332.29|334.01|332.31|334.02|332.32|333.99|332.29|3
1739650890000|2025-02-15 20:21:30|334|332.3|333.98|332.28|334|332.3|333.98|332.28|5
1739650900000|2025-02-15 20:21:40|333.99|332.29|333.99|332.29|333.99|332.29|333.99|332.29|1
1739650920000|2025-02-15 20:22:00|333.94|332.24|333.85|332.15|333.94|332.24|333.85|332.15|6
1739650930000|2025-02-15 20:22:10|333.83|332.13|333.53|331.83|333.83|332.13|333.49|331.79|14
1739650940000|2025-02-15 20:22:20|333.52|331.82|333.51|331.81|333.52|331.82|333.49|331.79|7
1739650950000|2025-02-15 20:22:30|333.5|331.8|333.58|331.88|333.58|331.88|333.48|331.78|10
1739650960000|2025-02-15 20:22:40|333.56|331.86|333.52|331.82|333.58|331.88|333.52|331.82|7
1739650970000|2025-02-15 20:22:50|333.51|331.81|333.2|331.5|333.51|331.81|333.19|331.49|12
1739650980000|2025-02-15 20:23:00|333.21|331.51|333.23|331.53|333.25|331.55|333.2|331.5|5
1739650990000|2025-02-15 20:23:10|333.24|331.54|333.08|331.38|333.27|331.57|333.08|331.38|8
1739651000000|2025-02-15 20:23:20|333.07|331.37|333.07|331.37|333.07|331.37|333.07|331.37|1
1739651010000|2025-02-15 20:23:30|333.06|331.36|333.27|331.57|333.37|331.67|333.06|331.36|11
1739651020000|2025-02-15 20:23:40|333.32|331.62|333.47|331.77|333.48|331.78|333.3|331.6|13
1739651030000|2025-02-15 20:23:50|333.44|331.74|333.4|331.7|333.44|331.74|333.35|331.65|8
1739651040000|2025-02-15 20:24:00|333.41|331.71|333.47|331.77|333.47|331.77|333.41|331.71|5
1739651050000|2025-02-15 20:24:10|333.46|331.76|333.46|331.76|333.46|331.76|333.46|331.76|1
1739651070000|2025-02-15 20:24:30|333.44|331.74|333.42|331.72|333.45|331.75|333.39|331.69|5
1739651080000|2025-02-15 20:24:40|333.43|331.73|333.43|331.73|333.43|331.73|333.43|331.73|1
1739651090000|2025-02-15 20:24:50|333.4|331.7|333.38|331.68|333.4|331.7|333.38|331.68|4
1739651100000|2025-02-15 20:25:00|333.37|331.67|333.37|331.67|333.38|331.68|333.37|331.67|5
1739651110000|2025-02-15 20:25:10|333.36|331.66|333.35|331.65|333.37|331.67|333.32|331.62|4
1739651120000|2025-02-15 20:25:20|333.32|331.62|333.28|331.58|333.32|331.62|333.27|331.57|6
1739651130000|2025-02-15 20:25:30|333.25|331.55|333.23|331.53|333.25|331.55|333.23|331.53|2
1739651140000|2025-02-15 20:25:40|333.24|331.54|333.27|331.57|333.27|331.57|333.24|331.54|2
1739651150000|2025-02-15 20:25:50|333.28|331.58|333.27|331.57|333.34|331.64|333.27|331.57|8
1739651160000|2025-02-15 20:26:00|333.26|331.56|333.39|331.69|333.39|331.69|333.26|331.56|9
1739651170000|2025-02-15 20:26:10|333.4|331.7|333.37|331.67|333.4|331.7|333.36|331.66|4
1739651180000|2025-02-15 20:26:20|333.38|331.68|333.38|331.68|333.38|331.68|333.38|331.68|1
1739651190000|2025-02-15 20:26:30|333.39|331.69|333.46|331.76|333.46|331.76|333.39|331.69|5
1739651200000|2025-02-15 20:26:40|333.47|331.77|333.51|331.81|333.51|331.81|333.47|331.77|3
1739651210000|2025-02-15 20:26:50|333.52|331.82|333.47|331.77|333.52|331.82|333.46|331.76|8
1739651220000|2025-02-15 20:27:00|333.48|331.78|333.51|331.81|333.51|331.81|333.46|331.76|8
1739651230000|2025-02-15 20:27:10|333.57|331.87|333.58|331.88|333.63|331.93|333.54|331.84|10
1739651240000|2025-02-15 20:27:20|333.54|331.84|333.52|331.82|333.54|331.84|333.51|331.81|5
1739651250000|2025-02-15 20:27:30|333.51|331.81|333.52|331.82|333.52|331.82|333.51|331.81|2
1739651260000|2025-02-15 20:27:40|333.53|331.83|333.58|331.88|333.58|331.88|333.53|331.83|4
1739651280000|2025-02-15 20:28:00|333.57|331.87|333.51|331.81|333.57|331.87|333.51|331.81|2
1739651290000|2025-02-15 20:28:10|333.53|331.83|333.59|331.89|333.59|331.89|333.53|331.83|5
1739651300000|2025-02-15 20:28:20|333.57|331.87|333.57|331.87|333.58|331.88|333.57|331.87|3
1739651310000|2025-02-15 20:28:30|333.58|331.88|333.58|331.88|333.58|331.88|333.58|331.88|1
1739651320000|2025-02-15 20:28:40|333.59|331.89|333.58|331.88|333.59|331.89|333.58|331.88|2
1739651350000|2025-02-15 20:29:10|333.59|331.89|333.58|331.88|333.59|331.89|333.58|331.88|4
1739651360000|2025-02-15 20:29:20|333.65|331.95|333.62|331.92|333.65|331.95|333.62|331.92|3
1739651390000|2025-02-15 20:29:50|333.61|331.91|333.62|331.92|333.62|331.92|333.61|331.91|2
1739651400000|2025-02-15 20:30:00|333.6|331.9|333.52|331.82|333.6|331.9|333.47|331.77|7
1739651410000|2025-02-15 20:30:10|333.51|331.81|333.46|331.76|333.51|331.81|333.44|331.74|7
1739651420000|2025-02-15 20:30:20|333.45|331.75|333.39|331.69|333.45|331.75|333.35|331.65|10
1739651430000|2025-02-15 20:30:30|333.36|331.66|333.39|331.69|333.41|331.71|333.31|331.61|12
1739651440000|2025-02-15 20:30:40|333.32|331.62|333.31|331.61|333.32|331.62|333.31|331.61|2
1739651450000|2025-02-15 20:30:50|333.3|331.6|333.23|331.53|333.3|331.6|333.19|331.49|8
1739651460000|2025-02-15 20:31:00|333.21|331.51|333.17|331.47|333.29|331.59|333.16|331.46|8
1739651470000|2025-02-15 20:31:10|333.16|331.46|333.13|331.43|333.16|331.46|333.13|331.43|2
1739651480000|2025-02-15 20:31:20|333.12|331.42|333.2|331.5|333.2|331.5|333.12|331.42|4
1739651490000|2025-02-15 20:31:30|333.18|331.48|333.05|331.35|333.19|331.49|333.05|331.35|8
1739651500000|2025-02-15 20:31:40|333.06|331.36|333.19|331.49|333.2|331.5|333.06|331.36|8
1739651510000|2025-02-15 20:31:50|333.21|331.51|333.21|331.51|333.21|331.51|333.21|331.51|1
1739651520000|2025-02-15 20:32:00|333.2|331.5|333.22|331.52|333.22|331.52|333.17|331.47|5
1739651530000|2025-02-15 20:32:10|333.3|331.6|333.31|331.61|333.31|331.61|333.3|331.6|2
1739651540000|2025-02-15 20:32:20|333.3|331.6|333.21|331.51|333.3|331.6|333.21|331.51|4
1739651550000|2025-02-15 20:32:30|333.22|331.52|333.31|331.61|333.39|331.69|333.21|331.51|12
1739651560000|2025-02-15 20:32:40|333.32|331.62|333.39|331.69|333.4|331.7|333.31|331.61|10
1739651570000|2025-02-15 20:32:50|333.33|331.63|333.3|331.6|333.33|331.63|333.3|331.6|2
1739651580000|2025-02-15 20:33:00|333.32|331.62|333.41|331.71|333.41|331.71|333.32|331.62|5
1739651590000|2025-02-15 20:33:10|333.38|331.68|333.33|331.63|333.38|331.68|333.3|331.6|6
1739651600000|2025-02-15 20:33:20|333.29|331.59|333.21|331.51|333.3|331.6|333.21|331.51|5
1739651610000|2025-02-15 20:33:30|333.25|331.55|333.28|331.58|333.28|331.58|333.25|331.55|3
1739651620000|2025-02-15 20:33:40|333.25|331.55|333.24|331.54|333.26|331.56|333.24|331.54|4
1739651630000|2025-02-15 20:33:50|333.23|331.53|333.24|331.54|333.24|331.54|333.23|331.53|2
1739651640000|2025-02-15 20:34:00|333.25|331.55|333.25|331.55|333.25|331.55|333.25|331.55|1
1739651660000|2025-02-15 20:34:20|333.27|331.57|333.29|331.59|333.3|331.6|333.27|331.57|4
1739651670000|2025-02-15 20:34:30|333.3|331.6|333.3|331.6|333.3|331.6|333.29|331.59|3
1739651680000|2025-02-15 20:34:40|333.29|331.59|333.35|331.65|333.35|331.65|333.29|331.59|3
1739651690000|2025-02-15 20:34:50|333.36|331.66|333.36|331.66|333.36|331.66|333.36|331.66|1
1739651700000|2025-02-15 20:35:00|333.41|331.71|333.43|331.73|333.43|331.73|333.41|331.71|4
1739651710000|2025-02-15 20:35:10|333.44|331.74|333.48|331.78|333.5|331.8|333.44|331.74|10
1739651720000|2025-02-15 20:35:20|333.46|331.76|333.49|331.79|333.49|331.79|333.46|331.76|3
1739651730000|2025-02-15 20:35:30|333.48|331.78|333.33|331.63|333.48|331.78|333.32|331.62|8
1739651740000|2025-02-15 20:35:40|333.32|331.62|333.3|331.6|333.32|331.62|333.3|331.6|3
1739651750000|2025-02-15 20:35:50|333.31|331.61|333.31|331.61|333.31|331.61|333.31|331.61|1
1739651760000|2025-02-15 20:36:00|333.32|331.62|333.38|331.68|333.41|331.71|333.32|331.62|8
1739651770000|2025-02-15 20:36:10|333.35|331.65|333.38|331.68|333.38|331.68|333.35|331.65|4
1739651780000|2025-02-15 20:36:20|333.39|331.69|333.49|331.79|333.49|331.79|333.38|331.68|6
1739651790000|2025-02-15 20:36:30|333.5|331.8|333.49|331.79|333.56|331.86|333.49|331.79|8
1739651800000|2025-02-15 20:36:40|333.48|331.78|333.42|331.72|333.51|331.81|333.4|331.7|7
1739651810000|2025-02-15 20:36:50|333.4|331.7|333.34|331.64|333.4|331.7|333.34|331.64|3
1739651820000|2025-02-15 20:37:00|333.33|331.63|333.31|331.61|333.33|331.63|333.31|331.61|2
1739651830000|2025-02-15 20:37:10|333.32|331.62|333.42|331.72|333.42|331.72|333.32|331.62|7
1739651840000|2025-02-15 20:37:20|333.38|331.68|333.38|331.68|333.38|331.68|333.38|331.68|1
1739651850000|2025-02-15 20:37:30|333.34|331.64|333.39|331.69|333.4|331.7|333.32|331.62|8
1739651860000|2025-02-15 20:37:40|333.4|331.7|333.39|331.69|333.4|331.7|333.37|331.67|3
1739651870000|2025-02-15 20:37:50|333.38|331.68|333.28|331.58|333.38|331.68|333.28|331.58|6
1739651880000|2025-02-15 20:38:00|333.29|331.59|333.29|331.59|333.29|331.59|333.29|331.59|1
1739651890000|2025-02-15 20:38:10|333.3|331.6|333.29|331.59|333.31|331.61|333.29|331.59|3
1739651900000|2025-02-15 20:38:20|333.28|331.58|333.28|331.58|333.28|331.58|333.24|331.54|9
1739651910000|2025-02-15 20:38:30|333.26|331.56|333.22|331.52|333.26|331.56|333.22|331.52|4
1739651920000|2025-02-15 20:38:40|333.21|331.51|333.2|331.5|333.21|331.51|333.2|331.5|2
1739651930000|2025-02-15 20:38:50|333.19|331.49|333.19|331.49|333.19|331.49|333.19|331.49|1
1739651940000|2025-02-15 20:39:00|333.18|331.48|333.13|331.43|333.18|331.48|333.13|331.43|2
1739651950000|2025-02-15 20:39:10|333.11|331.41|333.09|331.39|333.11|331.41|333.07|331.37|3
1739651960000|2025-02-15 20:39:20|333.07|331.37|332.82|331.12|333.07|331.37|332.76|331.06|14
1739651970000|2025-02-15 20:39:30|332.81|331.11|332.7|331|332.81|331.11|332.7|331|5
1739651980000|2025-02-15 20:39:40|332.69|330.99|332.71|331.01|332.74|331.04|332.69|330.99|7
1739651990000|2025-02-15 20:39:50|332.7|331|332.65|330.95|332.7|331|332.64|330.94|5
1739652000000|2025-02-15 20:40:00|332.64|330.94|332.63|330.93|332.64|330.94|332.63|330.93|2
1739652010000|2025-02-15 20:40:10|332.59|330.89|332.3|330.6|332.59|330.89|332.27|330.57|9
1739652020000|2025-02-15 20:40:20|332.28|330.58|332.4|330.7|332.42|330.72|332.27|330.57|9
1739652030000|2025-02-15 20:40:30|332.52|330.82|332.45|330.75|332.52|330.82|332.45|330.75|4
1739652040000|2025-02-15 20:40:40|332.43|330.73|332.43|330.73|332.43|330.73|332.43|330.73|1
1739652050000|2025-02-15 20:40:50|332.4|330.7|332.48|330.78|332.48|330.78|332.4|330.7|6
1739652060000|2025-02-15 20:41:00|332.52|330.82|332.59|330.89|332.7|331|332.52|330.82|10
1739652070000|2025-02-15 20:41:10|332.6|330.9|332.64|330.94|332.64|330.94|332.6|330.9|3
1739652080000|2025-02-15 20:41:20|332.65|330.95|332.77|331.07|332.8|331.1|332.65|330.95|13
1739652090000|2025-02-15 20:41:30|332.75|331.05|332.71|331.01|332.75|331.05|332.71|331.01|4
1739652100000|2025-02-15 20:41:40|332.7|331|332.7|331|332.7|331|332.7|331|1
1739652110000|2025-02-15 20:41:50|332.66|330.96|332.61|330.91|332.66|330.96|332.59|330.89|5
1739652120000|2025-02-15 20:42:00|332.6|330.9|332.6|330.9|332.6|330.9|332.6|330.9|1
1739652130000|2025-02-15 20:42:10|332.56|330.86|332.28|330.58|332.56|330.86|332.28|330.58|9
1739652140000|2025-02-15 20:42:20|332.26|330.56|332.26|330.56|332.28|330.58|332.17|330.47|8
1739652150000|2025-02-15 20:42:30|332.24|330.54|332.21|330.51|332.24|330.54|332.19|330.49|5
1739652160000|2025-02-15 20:42:40|332.22|330.52|332.23|330.53|332.23|330.53|332.22|330.52|2
1739652170000|2025-02-15 20:42:50|332.22|330.52|332.18|330.48|332.22|330.52|332.18|330.48|3
1739652180000|2025-02-15 20:43:00|332.21|330.51|332.34|330.64|332.37|330.67|332.21|330.51|7
1739652190000|2025-02-15 20:43:10|332.32|330.62|332.29|330.59|332.32|330.62|332.29|330.59|2
1739652200000|2025-02-15 20:43:20|332.31|330.61|332.4|330.7|332.42|330.72|332.31|330.61|7
1739652210000|2025-02-15 20:43:30|332.44|330.74|332.41|330.71|332.44|330.74|332.41|330.71|5
1739652220000|2025-02-15 20:43:40|332.4|330.7|332.39|330.69|332.4|330.7|332.39|330.69|2
1739652230000|2025-02-15 20:43:50|332.4|330.7|332.4|330.7|332.4|330.7|332.4|330.7|1
1739652240000|2025-02-15 20:44:00|332.41|330.71|332.41|330.71|332.41|330.71|332.41|330.71|1
1739652250000|2025-02-15 20:44:10|332.45|330.75|332.47|330.77|332.47|330.77|332.45|330.75|2
1739652260000|2025-02-15 20:44:20|332.49|330.79|332.56|330.86|332.59|330.89|332.49|330.79|6
1739652270000|2025-02-15 20:44:30|332.55|330.85|332.58|330.88|332.59|330.89|332.55|330.85|7
1739652280000|2025-02-15 20:44:40|332.57|330.87|332.57|330.87|332.57|330.87|332.57|330.87|1
1739652300000|2025-02-15 20:45:00|332.53|330.83|332.5|330.8|332.53|330.83|332.5|330.8|4
1739652310000|2025-02-15 20:45:10|332.45|330.75|332.45|330.75|332.45|330.75|332.45|330.75|1
1739652320000|2025-02-15 20:45:20|332.46|330.76|332.56|330.86|332.57|330.87|332.46|330.76|9
1739652330000|2025-02-15 20:45:30|332.57|330.87|332.55|330.85|332.57|330.87|332.55|330.85|2
1739652340000|2025-02-15 20:45:40|332.5|330.8|332.53|330.83|332.53|330.83|332.5|330.8|6
1739652350000|2025-02-15 20:45:50|332.5|330.8|332.49|330.79|332.5|330.8|332.49|330.79|2
1739652360000|2025-02-15 20:46:00|332.48|330.78|332.41|330.71|332.48|330.78|332.41|330.71|6
1739652370000|2025-02-15 20:46:10|332.43|330.73|332.58|330.88|332.58|330.88|332.43|330.73|8
1739652380000|2025-02-15 20:46:20|332.54|330.84|332.53|330.83|332.55|330.85|332.51|330.81|6
1739652390000|2025-02-15 20:46:30|332.54|330.84|332.6|330.9|332.6|330.9|332.54|330.84|8
1739652400000|2025-02-15 20:46:40|332.56|330.86|332.56|330.86|332.57|330.87|332.56|330.86|3
1739652410000|2025-02-15 20:46:50|332.58|330.88|332.66|330.96|332.72|331.02|332.58|330.88|10
1739652430000|2025-02-15 20:47:10|332.67|330.97|332.73|331.03|332.75|331.05|332.67|330.97|5
1739652440000|2025-02-15 20:47:20|332.71|331.01|332.63|330.93|332.71|331.01|332.63|330.93|6
1739652450000|2025-02-15 20:47:30|332.62|330.92|332.64|330.94|332.64|330.94|332.59|330.89|8
1739652460000|2025-02-15 20:47:40|332.63|330.93|332.65|330.95|332.65|330.95|332.59|330.89|5
1739652470000|2025-02-15 20:47:50|332.67|330.97|332.65|330.95|332.7|331|332.65|330.95|7
1739652480000|2025-02-15 20:48:00|332.64|330.94|332.28|330.58|332.64|330.94|332.28|330.58|18
1739652500000|2025-02-15 20:48:20|332.27|330.57|332.27|330.57|332.34|330.64|332.27|330.57|8
1739652510000|2025-02-15 20:48:30|332.25|330.55|332.17|330.47|332.25|330.55|332.17|330.47|6
1739652520000|2025-02-15 20:48:40|332.12|330.42|332.06|330.36|332.12|330.42|331.93|330.23|16
1739652530000|2025-02-15 20:48:50|332.07|330.37|332.27|330.57|332.29|330.59|332.07|330.37|10
1739652540000|2025-02-15 20:49:00|332.28|330.58|332.37|330.67|332.37|330.67|332.28|330.58|5
1739652550000|2025-02-15 20:49:10|332.42|330.72|332.44|330.74|332.44|330.74|332.42|330.72|3
1739652560000|2025-02-15 20:49:20|332.46|330.76|332.45|330.75|332.48|330.78|332.44|330.74|8
1739652570000|2025-02-15 20:49:30|332.46|330.76|332.44|330.74|332.46|330.76|332.43|330.73|4
1739652580000|2025-02-15 20:49:40|332.45|330.75|332.45|330.75|332.45|330.75|332.45|330.75|1
1739652590000|2025-02-15 20:49:50|332.43|330.73|332.44|330.74|332.44|330.74|332.43|330.73|2
1739652600000|2025-02-15 20:50:00|332.42|330.72|332.27|330.57|332.43|330.73|332.26|330.56|10
1739652610000|2025-02-15 20:50:10|332.29|330.59|332.38|330.68|332.41|330.71|332.28|330.58|11
1739652620000|2025-02-15 20:50:20|332.36|330.66|332.32|330.62|332.36|330.66|332.32|330.62|3
1739652630000|2025-02-15 20:50:30|332.31|330.61|332.25|330.55|332.31|330.61|332.25|330.55|3
1739652640000|2025-02-15 20:50:40|332.26|330.56|332.28|330.58|332.31|330.61|332.26|330.56|8
1739652660000|2025-02-15 20:51:00|332.23|330.53|332.2|330.5|332.23|330.53|332.19|330.49|5
1739652670000|2025-02-15 20:51:10|332.17|330.47|332.14|330.44|332.17|330.47|332.14|330.44|8
1739652680000|2025-02-15 20:51:20|332.16|330.46|332.17|330.47|332.24|330.54|332.16|330.46|9
1739652690000|2025-02-15 20:51:30|332.18|330.48|332.18|330.48|332.19|330.49|332.18|330.48|3
1739652700000|2025-02-15 20:51:40|332.19|330.49|332.24|330.54|332.26|330.56|332.19|330.49|6
1739652710000|2025-02-15 20:51:50|332.26|330.56|332.25|330.55|332.27|330.57|332.25|330.55|3
1739652720000|2025-02-15 20:52:00|332.22|330.52|332.33|330.63|332.33|330.63|332.22|330.52|15
1739652730000|2025-02-15 20:52:10|332.36|330.66|332.26|330.56|332.36|330.66|332.25|330.55|10
1739652740000|2025-02-15 20:52:20|332.28|330.58|332.22|330.52|332.3|330.6|332.22|330.52|8
1739652750000|2025-02-15 20:52:30|332.21|330.51|332.21|330.51|332.22|330.52|332.1|330.4|15
1739652760000|2025-02-15 20:52:40|332.23|330.53|332.24|330.54|332.29|330.59|332.22|330.52|9
1739652770000|2025-02-15 20:52:50|332.25|330.55|332.33|330.63|332.33|330.63|332.25|330.55|11
1739652780000|2025-02-15 20:53:00|332.34|330.64|332.43|330.73|332.43|330.73|332.34|330.64|6
1739652790000|2025-02-15 20:53:10|332.41|330.71|332.38|330.68|332.42|330.72|332.35|330.65|11
1739652800000|2025-02-15 20:53:20|332.36|330.66|332.46|330.76|332.46|330.76|332.35|330.65|7
1739652810000|2025-02-15 20:53:30|332.44|330.74|332.43|330.73|332.44|330.74|332.42|330.72|3
1739652830000|2025-02-15 20:53:50|332.42|330.72|332.42|330.72|332.42|330.72|332.42|330.72|1
1739652850000|2025-02-15 20:54:10|332.44|330.74|332.44|330.74|332.44|330.74|332.44|330.74|1
1739652860000|2025-02-15 20:54:20|332.45|330.75|332.47|330.77|332.47|330.77|332.45|330.75|2
1739652870000|2025-02-15 20:54:30|332.48|330.78|332.56|330.86|332.56|330.86|332.48|330.78|7
1739652880000|2025-02-15 20:54:40|332.61|330.91|332.65|330.95|332.65|330.95|332.61|330.91|5
1739652890000|2025-02-15 20:54:50|332.66|330.96|332.63|330.93|332.66|330.96|332.63|330.93|4
1739652900000|2025-02-15 20:55:00|332.61|330.91|332.63|330.93|332.63|330.93|332.59|330.89|7
1739652910000|2025-02-15 20:55:10|332.64|330.94|332.65|330.95|332.65|330.95|332.64|330.94|2
1739652920000|2025-02-15 20:55:20|332.69|330.99|332.72|331.02|332.72|331.02|332.69|330.99|6
1739652930000|2025-02-15 20:55:30|332.74|331.04|332.76|331.06|332.76|331.06|332.74|331.04|3
1739652940000|2025-02-15 20:55:40|332.78|331.08|332.87|331.17|332.88|331.18|332.78|331.08|11
1739652950000|2025-02-15 20:55:50|332.88|331.18|332.92|331.22|332.95|331.25|332.88|331.18|8
1739652960000|2025-02-15 20:56:00|332.94|331.24|332.81|331.11|332.94|331.24|332.81|331.11|11
1739652970000|2025-02-15 20:56:10|332.8|331.1|332.75|331.05|332.8|331.1|332.75|331.05|3
1739652980000|2025-02-15 20:56:20|332.74|331.04|332.74|331.04|332.74|331.04|332.74|331.04|1
1739652990000|2025-02-15 20:56:30|332.75|331.05|332.74|331.04|332.75|331.05|332.74|331.04|2
1739653000000|2025-02-15 20:56:40|332.8|331.1|332.76|331.06|332.8|331.1|332.76|331.06|5
1739653010000|2025-02-15 20:56:50|332.81|331.11|332.87|331.17|332.91|331.21|332.81|331.11|5
1739653020000|2025-02-15 20:57:00|332.86|331.16|332.88|331.18|332.88|331.18|332.86|331.16|3
1739653030000|2025-02-15 20:57:10|332.87|331.17|332.89|331.19|332.89|331.19|332.87|331.17|3
1739653040000|2025-02-15 20:57:20|332.92|331.22|333.23|331.53|333.23|331.53|332.92|331.22|16
1739653050000|2025-02-15 20:57:30|333.24|331.54|333.19|331.49|333.26|331.56|333.19|331.49|8
1739653060000|2025-02-15 20:57:40|333.2|331.5|333.24|331.54|333.25|331.55|333.17|331.47|9
1739653070000|2025-02-15 20:57:50|333.23|331.53|333.26|331.56|333.27|331.57|333.23|331.53|4
1739653080000|2025-02-15 20:58:00|333.25|331.55|333.22|331.52|333.25|331.55|333.22|331.52|4
1739653090000|2025-02-15 20:58:10|333.21|331.51|333.21|331.51|333.25|331.55|333.19|331.49|10
1739653100000|2025-02-15 20:58:20|333.22|331.52|333.21|331.51|333.22|331.52|333.21|331.51|4
1739653110000|2025-02-15 20:58:30|333.22|331.52|333.15|331.45|333.25|331.55|333.15|331.45|9
1739653120000|2025-02-15 20:58:40|333.14|331.44|333.23|331.53|333.24|331.54|333.14|331.44|5
1739653130000|2025-02-15 20:58:50|333.2|331.5|333.18|331.48|333.2|331.5|333.18|331.48|3
1739653140000|2025-02-15 20:59:00|333.17|331.47|333.14|331.44|333.17|331.47|333.14|331.44|4
1739653150000|2025-02-15 20:59:10|333.13|331.43|333.14|331.44|333.14|331.44|333.13|331.43|2
1739653160000|2025-02-15 20:59:20|333.17|331.47|333.22|331.52|333.22|331.52|333.16|331.46|4
1739653170000|2025-02-15 20:59:30|333.23|331.53|333.24|331.54|333.26|331.56|333.23|331.53|6
1739653180000|2025-02-15 20:59:40|333.25|331.55|333.24|331.54|333.25|331.55|333.24|331.54|2
1739653190000|2025-02-15 20:59:50|333.25|331.55|333.33|331.63|333.35|331.65|333.25|331.55|7
1739653200000|2025-02-15 21:00:00|333.31|331.61|333.44|331.74|333.56|331.86|333.31|331.61|14
1739653210000|2025-02-15 21:00:10|333.45|331.75|333.58|331.88|333.59|331.89|333.45|331.75|15
1739653220000|2025-02-15 21:00:20|333.57|331.87|333.73|332.03|333.74|332.04|333.56|331.86|8
1739653230000|2025-02-15 21:00:30|333.74|332.04|333.68|331.98|333.76|332.06|333.68|331.98|9
1739653240000|2025-02-15 21:00:40|333.67|331.97|333.73|332.03|333.73|332.03|333.67|331.97|10
1739653250000|2025-02-15 21:00:50|333.75|332.05|333.69|331.99|333.78|332.08|333.69|331.99|14
1739653260000|2025-02-15 21:01:00|333.68|331.98|333.56|331.86|333.68|331.98|333.56|331.86|8
1739653270000|2025-02-15 21:01:10|333.6|331.9|333.73|332.03|333.74|332.04|333.59|331.89|10
1739653280000|2025-02-15 21:01:20|333.74|332.04|333.66|331.96|333.74|332.04|333.66|331.96|5
1739653290000|2025-02-15 21:01:30|333.68|331.98|333.71|332.01|333.71|332.01|333.67|331.97|6
1739653300000|2025-02-15 21:01:40|333.7|332|333.7|332|333.7|332|333.66|331.96|7
1739653310000|2025-02-15 21:01:50|333.69|331.99|333.69|331.99|333.69|331.99|333.69|331.99|1
1739653320000|2025-02-15 21:02:00|333.68|331.98|333.56|331.86|333.68|331.98|333.53|331.83|14
1739653330000|2025-02-15 21:02:10|333.55|331.85|333.65|331.95|333.66|331.96|333.55|331.85|9
1739653340000|2025-02-15 21:02:20|333.68|331.98|333.76|332.06|333.78|332.08|333.68|331.98|4
1739653350000|2025-02-15 21:02:30|333.77|332.07|333.84|332.14|333.87|332.17|333.77|332.07|7
1739653360000|2025-02-15 21:02:40|333.85|332.15|333.85|332.15|333.85|332.15|333.85|332.15|1
1739653370000|2025-02-15 21:02:50|333.89|332.19|333.95|332.25|333.97|332.27|333.89|332.19|11
1739653380000|2025-02-15 21:03:00|333.93|332.23|333.96|332.26|333.96|332.26|333.93|332.23|4
1739653390000|2025-02-15 21:03:10|333.98|332.28|333.98|332.28|333.99|332.29|333.94|332.24|8
1739653400000|2025-02-15 21:03:20|333.99|332.29|334.11|332.41|334.11|332.41|333.99|332.29|9
1739653410000|2025-02-15 21:03:30|334.1|332.4|334.03|332.33|334.1|332.4|334.03|332.33|5
1739653420000|2025-02-15 21:03:40|334.04|332.34|334.05|332.35|334.07|332.37|334.04|332.34|7
1739653430000|2025-02-15 21:03:50|334.04|332.34|334.03|332.33|334.04|332.34|334.01|332.31|4
1739653440000|2025-02-15 21:04:00|334.04|332.34|334.13|332.43|334.13|332.43|334.02|332.32|7
1739653450000|2025-02-15 21:04:10|334.1|332.4|334.01|332.31|334.1|332.4|334.01|332.31|5
1739653460000|2025-02-15 21:04:20|334|332.3|333.82|332.12|334|332.3|333.82|332.12|11
1739653470000|2025-02-15 21:04:30|333.81|332.11|333.77|332.07|333.82|332.12|333.76|332.06|6
1739653480000|2025-02-15 21:04:40|333.76|332.06|333.8|332.1|333.84|332.14|333.75|332.05|7
1739653490000|2025-02-15 21:04:50|333.79|332.09|333.84|332.14|333.86|332.16|333.79|332.09|6
1739653500000|2025-02-15 21:05:00|333.83|332.13|334|332.3|334.06|332.36|333.83|332.13|15
1739653510000|2025-02-15 21:05:10|334.01|332.31|334.16|332.46|334.16|332.46|334.01|332.31|10
1739653520000|2025-02-15 21:05:20|334.17|332.47|333.95|332.25|334.17|332.47|333.95|332.25|8
1739653530000|2025-02-15 21:05:30|333.94|332.24|334.09|332.39|334.14|332.44|333.94|332.24|11
1739653540000|2025-02-15 21:05:40|334.08|332.38|334.03|332.33|334.15|332.45|334.03|332.33|16
1739653550000|2025-02-15 21:05:50|334.04|332.34|333.96|332.26|334.09|332.39|333.95|332.25|13
1739653560000|2025-02-15 21:06:00|333.95|332.25|334.03|332.33|334.04|332.34|333.93|332.23|8
1739653570000|2025-02-15 21:06:10|334.02|332.32|333.93|332.23|334.02|332.32|333.93|332.23|8
1739653580000|2025-02-15 21:06:20|333.92|332.22|334|332.3|334.01|332.31|333.92|332.22|7
1739653590000|2025-02-15 21:06:30|333.99|332.29|333.94|332.24|333.99|332.29|333.93|332.23|7
1739653600000|2025-02-15 21:06:40|333.93|332.23|334.01|332.31|334.04|332.34|333.93|332.23|10
1739653610000|2025-02-15 21:06:50|334.02|332.32|333.92|332.22|334.02|332.32|333.92|332.22|7
1739653620000|2025-02-15 21:07:00|333.9|332.2|333.67|331.97|333.9|332.2|333.67|331.97|10
1739653630000|2025-02-15 21:07:10|333.64|331.94|333.66|331.96|333.69|331.99|333.64|331.94|7
1739653640000|2025-02-15 21:07:20|333.68|331.98|333.78|332.08|333.78|332.08|333.68|331.98|7
1739653650000|2025-02-15 21:07:30|333.85|332.15|333.79|332.09|333.87|332.17|333.79|332.09|8
1739653660000|2025-02-15 21:07:40|333.8|332.1|333.74|332.04|333.83|332.13|333.74|332.04|10
1739653670000|2025-02-15 21:07:50|333.73|332.03|333.8|332.1|333.82|332.12|333.73|332.03|6
1739653680000|2025-02-15 21:08:00|333.79|332.09|333.81|332.11|333.81|332.11|333.73|332.03|12
1739653690000|2025-02-15 21:08:10|333.84|332.14|333.85|332.15|333.86|332.16|333.84|332.14|4
1739653700000|2025-02-15 21:08:20|333.88|332.18|333.92|332.22|333.93|332.23|333.88|332.18|4
1739653710000|2025-02-15 21:08:30|333.93|332.23|333.92|332.22|333.93|332.23|333.92|332.22|4
1739653720000|2025-02-15 21:08:40|333.93|332.23|333.93|332.23|333.93|332.23|333.93|332.23|1
1739653730000|2025-02-15 21:08:50|333.96|332.26|333.96|332.26|333.96|332.26|333.96|332.26|1
1739653740000|2025-02-15 21:09:00|334.01|332.31|334.04|332.34|334.04|332.34|334.01|332.31|6
1739653750000|2025-02-15 21:09:10|334.03|332.33|333.97|332.27|334.04|332.34|333.97|332.27|5
1739653760000|2025-02-15 21:09:20|333.96|332.26|333.91|332.21|333.96|332.26|333.9|332.2|8
1739653770000|2025-02-15 21:09:30|333.9|332.2|333.93|332.23|333.94|332.24|333.89|332.19|5
1739653780000|2025-02-15 21:09:40|333.94|332.24|333.94|332.24|333.94|332.24|333.93|332.23|3
1739653800000|2025-02-15 21:10:00|333.95|332.25|333.94|332.24|333.95|332.25|333.94|332.24|2
1739653820000|2025-02-15 21:10:20|333.95|332.25|334.04|332.34|334.05|332.35|333.95|332.25|7
1739653830000|2025-02-15 21:10:30|334.01|332.31|333.85|332.15|334.01|332.31|333.85|332.15|10
1739653840000|2025-02-15 21:10:40|333.86|332.16|333.9|332.2|333.9|332.2|333.86|332.16|8
1739653850000|2025-02-15 21:10:50|333.88|332.18|333.89|332.19|333.89|332.19|333.88|332.18|2
1739653860000|2025-02-15 21:11:00|333.87|332.17|333.74|332.04|333.87|332.17|333.74|332.04|10
1739653870000|2025-02-15 21:11:10|333.72|332.02|333.7|332|333.72|332.02|333.7|332|3
1739653880000|2025-02-15 21:11:20|333.71|332.01|333.87|332.17|333.87|332.17|333.71|332.01|7
1739653890000|2025-02-15 21:11:30|333.86|332.16|333.86|332.16|333.86|332.16|333.83|332.13|5
1739653900000|2025-02-15 21:11:40|333.85|332.15|333.96|332.26|333.96|332.26|333.85|332.15|7
1739653910000|2025-02-15 21:11:50|333.99|332.29|334.02|332.32|334.05|332.35|333.99|332.29|10
1739653920000|2025-02-15 21:12:00|334.01|332.31|333.98|332.28|334.02|332.32|333.98|332.28|6
1739653930000|2025-02-15 21:12:10|333.97|332.27|333.97|332.27|333.97|332.27|333.97|332.27|1
1739653940000|2025-02-15 21:12:20|333.96|332.26|334.02|332.32|334.04|332.34|333.96|332.26|7
1739653950000|2025-02-15 21:12:30|334.05|332.35|334.06|332.36|334.06|332.36|334.05|332.35|2
1739653960000|2025-02-15 21:12:40|334.05|332.35|334.05|332.35|334.05|332.35|334.05|332.35|1
1739653980000|2025-02-15 21:13:00|334.06|332.36|334.04|332.34|334.06|332.36|334.04|332.34|3
1739653990000|2025-02-15 21:13:10|333.99|332.29|333.93|332.23|333.99|332.29|333.93|332.23|6
1739654000000|2025-02-15 21:13:20|333.92|332.22|333.94|332.24|333.94|332.24|333.91|332.21|3
1739654010000|2025-02-15 21:13:30|333.97|332.27|333.99|332.29|334|332.3|333.97|332.27|5
1739654020000|2025-02-15 21:13:40|334.01|332.31|334.05|332.35|334.06|332.36|334.01|332.31|5
1739654030000|2025-02-15 21:13:50|334.04|332.34|334.06|332.36|334.06|332.36|334.04|332.34|3
1739654040000|2025-02-15 21:14:00|334.05|332.35|334|332.3|334.05|332.35|333.96|332.26|4
1739654050000|2025-02-15 21:14:10|334.01|332.31|334.06|332.36|334.06|332.36|334.01|332.31|6
1739654060000|2025-02-15 21:14:20|334.05|332.35|334.02|332.32|334.05|332.35|334.01|332.31|7
1739654070000|2025-02-15 21:14:30|334.04|332.34|334.07|332.37|334.07|332.37|334.04|332.34|4
1739654080000|2025-02-15 21:14:40|334.08|332.38|334.13|332.43|334.13|332.43|334.08|332.38|3
1739654090000|2025-02-15 21:14:50|334.12|332.42|334.03|332.33|334.12|332.42|334.03|332.33|7
1739654100000|2025-02-15 21:15:00|334.02|332.32|333.86|332.16|334.02|332.32|333.86|332.16|6
1739654110000|2025-02-15 21:15:10|333.91|332.21|333.93|332.23|333.93|332.23|333.91|332.21|3
1739654120000|2025-02-15 21:15:20|333.95|332.25|333.86|332.16|333.99|332.29|333.86|332.16|11
1739654130000|2025-02-15 21:15:30|333.85|332.15|333.91|332.21|333.94|332.24|333.84|332.14|13
1739654140000|2025-02-15 21:15:40|333.93|332.23|333.93|332.23|333.93|332.23|333.93|332.23|1
1739654150000|2025-02-15 21:15:50|333.83|332.13|333.83|332.13|333.83|332.13|333.83|332.13|1
1739654160000|2025-02-15 21:16:00|333.85|332.15|333.75|332.05|333.85|332.15|333.75|332.05|11
1739654170000|2025-02-15 21:16:10|333.74|332.04|333.72|332.02|333.74|332.04|333.72|332.02|4
1739654180000|2025-02-15 21:16:20|333.71|332.01|333.64|331.94|333.71|332.01|333.63|331.93|9
1739654190000|2025-02-15 21:16:30|333.65|331.95|333.73|332.03|333.74|332.04|333.65|331.95|6
1739654200000|2025-02-15 21:16:40|333.74|332.04|333.75|332.05|333.75|332.05|333.74|332.04|2
1739654210000|2025-02-15 21:16:50|333.74|332.04|333.69|331.99|333.74|332.04|333.68|331.98|4
1739654220000|2025-02-15 21:17:00|333.65|331.95|333.64|331.94|333.65|331.95|333.63|331.93|6
1739654230000|2025-02-15 21:17:10|333.65|331.95|333.54|331.84|333.65|331.95|333.54|331.84|10
1739654240000|2025-02-15 21:17:20|333.55|331.85|333.46|331.76|333.55|331.85|333.46|331.76|6
1739654250000|2025-02-15 21:17:30|333.45|331.75|333.49|331.79|333.58|331.88|333.45|331.75|11
1739654260000|2025-02-15 21:17:40|333.5|331.8|333.66|331.96|333.66|331.96|333.5|331.8|9
1739654270000|2025-02-15 21:17:50|333.64|331.94|333.65|331.95|333.65|331.95|333.64|331.94|2
1739654280000|2025-02-15 21:18:00|333.64|331.94|333.66|331.96|333.66|331.96|333.64|331.94|3
1739654290000|2025-02-15 21:18:10|333.67|331.97|333.66|331.96|333.67|331.97|333.66|331.96|2
1739654310000|2025-02-15 21:18:30|333.63|331.93|333.55|331.85|333.63|331.93|333.54|331.84|6
1739654320000|2025-02-15 21:18:40|333.54|331.84|333.55|331.85|333.55|331.85|333.54|331.84|2
1739654330000|2025-02-15 21:18:50|333.6|331.9|333.7|332|333.7|332|333.6|331.9|8
1739654340000|2025-02-15 21:19:00|333.74|332.04|333.76|332.06|333.78|332.08|333.72|332.02|5
1739654350000|2025-02-15 21:19:10|333.75|332.05|333.74|332.04|333.75|332.05|333.74|332.04|2
1739654360000|2025-02-15 21:19:20|333.73|332.03|333.73|332.03|333.73|332.03|333.73|332.03|1
1739654370000|2025-02-15 21:19:30|333.77|332.07|333.78|332.08|333.78|332.08|333.77|332.07|2
1739654380000|2025-02-15 21:19:40|333.77|332.07|333.76|332.06|333.77|332.07|333.76|332.06|2
1739654400000|2025-02-15 21:20:00|333.75|332.05|333.69|331.99|333.75|332.05|333.69|331.99|2
1739654410000|2025-02-15 21:20:10|333.68|331.98|333.76|332.06|333.79|332.09|333.67|331.97|10
1739654420000|2025-02-15 21:20:20|333.75|332.05|333.73|332.03|333.75|332.05|333.73|332.03|3
1739654430000|2025-02-15 21:20:30|333.69|331.99|333.67|331.97|333.69|331.99|333.67|331.97|6
1739654440000|2025-02-15 21:20:40|333.66|331.96|333.72|332.02|333.72|332.02|333.66|331.96|3
1739654450000|2025-02-15 21:20:50|333.74|332.04|333.71|332.01|333.77|332.07|333.71|332.01|7
1739654460000|2025-02-15 21:21:00|333.72|332.02|333.63|331.93|333.74|332.04|333.63|331.93|9
1739654470000|2025-02-15 21:21:10|333.61|331.91|333.47|331.77|333.61|331.91|333.47|331.77|9
1739654480000|2025-02-15 21:21:20|333.45|331.75|333.42|331.72|333.45|331.75|333.42|331.72|10
1739654490000|2025-02-15 21:21:30|333.43|331.73|333.56|331.86|333.56|331.86|333.43|331.73|6
1739654500000|2025-02-15 21:21:40|333.61|331.91|333.64|331.94|333.66|331.96|333.61|331.91|7
1739654510000|2025-02-15 21:21:50|333.63|331.93|333.65|331.95|333.65|331.95|333.63|331.93|3
1739654520000|2025-02-15 21:22:00|333.66|331.96|333.75|332.05|333.77|332.07|333.66|331.96|6
1739654530000|2025-02-15 21:22:10|333.74|332.04|333.79|332.09|333.79|332.09|333.74|332.04|7
1739654540000|2025-02-15 21:22:20|333.8|332.1|333.77|332.07|333.81|332.11|333.77|332.07|4
1739654560000|2025-02-15 21:22:40|333.81|332.11|333.86|332.16|333.86|332.16|333.81|332.11|7
1739654570000|2025-02-15 21:22:50|333.87|332.17|333.95|332.25|333.95|332.25|333.87|332.17|5
1739654580000|2025-02-15 21:23:00|333.96|332.26|334.04|332.34|334.05|332.35|333.96|332.26|5
1739654590000|2025-02-15 21:23:10|334.03|332.33|334.05|332.35|334.05|332.35|334.02|332.32|6
1739654600000|2025-02-15 21:23:20|334.04|332.34|334.04|332.34|334.04|332.34|334.04|332.34|1
1739654610000|2025-02-15 21:23:30|334.03|332.33|334.03|332.33|334.03|332.33|334.03|332.33|1
1739654640000|2025-02-15 21:24:00|334.04|332.34|333.99|332.29|334.04|332.34|333.99|332.29|7
1739654650000|2025-02-15 21:24:10|334.03|332.33|334.02|332.32|334.03|332.33|334.02|332.32|2
1739654660000|2025-02-15 21:24:20|334.03|332.33|334.13|332.43|334.13|332.43|334.03|332.33|7
1739654670000|2025-02-15 21:24:30|334.14|332.44|334.16|332.46|334.16|332.46|334.14|332.44|3
1739654680000|2025-02-15 21:24:40|334.23|332.53|334.25|332.55|334.25|332.55|334.23|332.53|3
1739654700000|2025-02-15 21:25:00|334.24|332.54|334.33|332.63|334.33|332.63|334.24|332.54|7
1739654710000|2025-02-15 21:25:10|334.34|332.64|334.28|332.58|334.36|332.66|334.28|332.58|8
1739654720000|2025-02-15 21:25:20|334.25|332.55|334.31|332.61|334.32|332.62|334.22|332.52|9
1739654730000|2025-02-15 21:25:30|334.32|332.62|334.26|332.56|334.33|332.63|334.26|332.56|8
1739654740000|2025-02-15 21:25:40|334.27|332.57|334.24|332.54|334.27|332.57|334.24|332.54|5
1739654750000|2025-02-15 21:25:50|334.23|332.53|334.18|332.48|334.23|332.53|334.17|332.47|5
1739654760000|2025-02-15 21:26:00|334.19|332.49|334.2|332.5|334.21|332.51|334.19|332.49|4
1739654770000|2025-02-15 21:26:10|334.13|332.43|334.08|332.38|334.17|332.47|334.07|332.37|10
1739654780000|2025-02-15 21:26:20|334.06|332.36|333.95|332.25|334.06|332.36|333.95|332.25|7
1739654790000|2025-02-15 21:26:30|333.94|332.24|333.93|332.23|333.94|332.24|333.93|332.23|2
1739654800000|2025-02-15 21:26:40|333.92|332.22|333.84|332.14|333.92|332.22|333.84|332.14|5
1739654810000|2025-02-15 21:26:50|333.85|332.15|333.84|332.14|333.85|332.15|333.84|332.14|2
1739654820000|2025-02-15 21:27:00|333.85|332.15|333.93|332.23|333.94|332.24|333.85|332.15|11
1739654830000|2025-02-15 21:27:10|333.94|332.24|333.93|332.23|333.95|332.25|333.93|332.23|3
1739654840000|2025-02-15 21:27:20|333.9|332.2|333.88|332.18|333.9|332.2|333.88|332.18|3
1739654850000|2025-02-15 21:27:30|333.89|332.19|333.9|332.2|333.9|332.2|333.89|332.19|2
1739654860000|2025-02-15 21:27:40|333.91|332.21|333.91|332.21|333.91|332.21|333.91|332.21|1
1739654870000|2025-02-15 21:27:50|333.92|332.22|333.95|332.25|333.95|332.25|333.92|332.22|2
1739654880000|2025-02-15 21:28:00|333.96|332.26|334.04|332.34|334.07|332.37|333.96|332.26|6
1739654890000|2025-02-15 21:28:10|334.06|332.36|334.03|332.33|334.06|332.36|334.03|332.33|3
1739654900000|2025-02-15 21:28:20|334.04|332.34|334.06|332.36|334.07|332.37|334.02|332.32|6
1739654910000|2025-02-15 21:28:30|334.07|332.37|334.07|332.37|334.07|332.37|334.07|332.37|1
1739654920000|2025-02-15 21:28:40|334.08|332.38|334.08|332.38|334.08|332.38|334.08|332.38|1
1739654930000|2025-02-15 21:28:50|334.07|332.37|334.07|332.37|334.07|332.37|334.07|332.37|1
1739654940000|2025-02-15 21:29:00|334.08|332.38|334.08|332.38|334.08|332.38|334.08|332.38|1
1739654950000|2025-02-15 21:29:10|334.06|332.36|334.07|332.37|334.07|332.37|334.06|332.36|2
1739654960000|2025-02-15 21:29:20|334.08|332.38|334.1|332.4|334.14|332.44|334.06|332.36|12
1739654970000|2025-02-15 21:29:30|334.09|332.39|334.1|332.4|334.1|332.4|334.09|332.39|2
1739654980000|2025-02-15 21:29:40|334.09|332.39|334.11|332.41|334.12|332.42|334.09|332.39|3
1739654990000|2025-02-15 21:29:50|334.12|332.42|334.14|332.44|334.15|332.45|334.12|332.42|5
1739655000000|2025-02-15 21:30:00|334.15|332.45|334.17|332.47|334.24|332.54|334.15|332.45|12
1739655010000|2025-02-15 21:30:10|334.16|332.46|334.05|332.35|334.16|332.46|334.04|332.34|12
1739655020000|2025-02-15 21:30:20|334.04|332.34|333.96|332.26|334.04|332.34|333.95|332.25|6
1739655030000|2025-02-15 21:30:30|334|332.3|333.96|332.26|334.02|332.32|333.96|332.26|7
1739655040000|2025-02-15 21:30:40|333.95|332.25|333.95|332.25|333.95|332.25|333.95|332.25|1
1739655050000|2025-02-15 21:30:50|333.96|332.26|334|332.3|334|332.3|333.96|332.26|4
1739655060000|2025-02-15 21:31:00|334.01|332.31|333.97|332.27|334.01|332.31|333.97|332.27|3
1739655070000|2025-02-15 21:31:10|333.96|332.26|333.9|332.2|333.96|332.26|333.87|332.17|8
1739655080000|2025-02-15 21:31:20|333.91|332.21|333.97|332.27|333.97|332.27|333.91|332.21|4
1739655090000|2025-02-15 21:31:30|333.98|332.28|334|332.3|334|332.3|333.98|332.28|3
1739655100000|2025-02-15 21:31:40|334.01|332.31|334.05|332.35|334.08|332.38|334.01|332.31|4
1739655110000|2025-02-15 21:31:50|334.06|332.36|334.06|332.36|334.07|332.37|334.06|332.36|3
1739655120000|2025-02-15 21:32:00|334.07|332.37|333.85|332.15|334.07|332.37|333.84|332.14|13
1739655130000|2025-02-15 21:32:10|333.84|332.14|333.81|332.11|333.84|332.14|333.81|332.11|2
1739655140000|2025-02-15 21:32:20|333.82|332.12|333.87|332.17|333.87|332.17|333.82|332.12|5
1739655150000|2025-02-15 21:32:30|333.97|332.27|334.05|332.35|334.05|332.35|333.97|332.27|7
1739655180000|2025-02-15 21:33:00|334.07|332.37|334.16|332.46|334.16|332.46|334.07|332.37|5
1739655190000|2025-02-15 21:33:10|334.15|332.45|334.11|332.41|334.15|332.45|334.11|332.41|3
1739655200000|2025-02-15 21:33:20|334.12|332.42|334.16|332.46|334.16|332.46|334.12|332.42|3
1739655230000|2025-02-15 21:33:50|334.14|332.44|334.11|332.41|334.14|332.44|334.09|332.39|5
1739655240000|2025-02-15 21:34:00|334.12|332.42|334.14|332.44|334.14|332.44|334.12|332.42|5
1739655250000|2025-02-15 21:34:10|334.13|332.43|334.14|332.44|334.14|332.44|334.13|332.43|2
1739655270000|2025-02-15 21:34:30|334.13|332.43|334.14|332.44|334.14|332.44|334.13|332.43|2
1739655300000|2025-02-15 21:35:00|334.12|332.42|334.12|332.42|334.12|332.42|334.12|332.42|1
1739655310000|2025-02-15 21:35:10|334.09|332.39|333.94|332.24|334.09|332.39|333.94|332.24|12
1739655320000|2025-02-15 21:35:20|333.92|332.22|333.83|332.13|333.94|332.24|333.83|332.13|8
1739655330000|2025-02-15 21:35:30|333.84|332.14|333.79|332.09|333.84|332.14|333.78|332.08|4
1739655340000|2025-02-15 21:35:40|333.78|332.08|333.77|332.07|333.78|332.08|333.77|332.07|2
1739655360000|2025-02-15 21:36:00|333.76|332.06|333.76|332.06|333.76|332.06|333.76|332.06|1
1739655370000|2025-02-15 21:36:10|333.75|332.05|333.61|331.91|333.75|332.05|333.61|331.91|7
1739655380000|2025-02-15 21:36:20|333.64|331.94|333.6|331.9|333.67|331.97|333.6|331.9|9
1739655390000|2025-02-15 21:36:30|333.59|331.89|333.62|331.92|333.67|331.97|333.58|331.88|10
1739655400000|2025-02-15 21:36:40|333.61|331.91|333.75|332.05|333.75|332.05|333.61|331.91|10
1739655430000|2025-02-15 21:37:10|333.82|332.12|333.84|332.14|333.84|332.14|333.82|332.12|6
1739655440000|2025-02-15 21:37:20|333.79|332.09|333.68|331.98|333.8|332.1|333.68|331.98|7
1739655450000|2025-02-15 21:37:30|333.67|331.97|333.62|331.92|333.67|331.97|333.6|331.9|8
1739655460000|2025-02-15 21:37:40|333.59|331.89|333.57|331.87|333.59|331.89|333.57|331.87|6
1739655470000|2025-02-15 21:37:50|333.58|331.88|333.63|331.93|333.65|331.95|333.58|331.88|4
1739655480000|2025-02-15 21:38:00|333.64|331.94|333.6|331.9|333.64|331.94|333.6|331.9|5
1739655490000|2025-02-15 21:38:10|333.62|331.92|333.65|331.95|333.65|331.95|333.62|331.92|3
1739655500000|2025-02-15 21:38:20|333.67|331.97|333.72|332.02|333.72|332.02|333.67|331.97|3
1739655520000|2025-02-15 21:38:40|333.7|332|333.65|331.95|333.7|332|333.65|331.95|5
1739655530000|2025-02-15 21:38:50|333.61|331.91|333.55|331.85|333.61|331.91|333.55|331.85|4
1739655550000|2025-02-15 21:39:10|333.54|331.84|333.54|331.84|333.54|331.84|333.54|331.84|1
1739655560000|2025-02-15 21:39:20|333.55|331.85|333.55|331.85|333.55|331.85|333.55|331.85|1
1739655570000|2025-02-15 21:39:30|333.56|331.86|333.64|331.94|333.65|331.95|333.56|331.86|5
1739655580000|2025-02-15 21:39:40|333.65|331.95|333.73|332.03|333.73|332.03|333.65|331.95|5
1739655590000|2025-02-15 21:39:50|333.74|332.04|333.74|332.04|333.74|332.04|333.74|332.04|1
1739655600000|2025-02-15 21:40:00|333.75|332.05|333.76|332.06|333.76|332.06|333.75|332.05|2
1739655640000|2025-02-15 21:40:40|333.81|332.11|333.85|332.15|333.86|332.16|333.81|332.11|5
1739655650000|2025-02-15 21:40:50|333.86|332.16|333.92|332.22|333.92|332.22|333.86|332.16|6
1739655660000|2025-02-15 21:41:00|333.93|332.23|333.97|332.27|333.97|332.27|333.93|332.23|5
1739655680000|2025-02-15 21:41:20|334.01|332.31|334.08|332.38|334.08|332.38|334.01|332.31|6
1739655690000|2025-02-15 21:41:30|334.09|332.39|334.13|332.43|334.14|332.44|334.09|332.39|6
1739655700000|2025-02-15 21:41:40|334.14|332.44|334.23|332.53|334.23|332.53|334.14|332.44|3
1739655710000|2025-02-15 21:41:50|334.24|332.54|334.09|332.39|334.26|332.56|334.08|332.38|12
1739655720000|2025-02-15 21:42:00|334.1|332.4|334.03|332.33|334.15|332.45|334.02|332.32|10
1739655740000|2025-02-15 21:42:20|334.04|332.34|334.16|332.46|334.16|332.46|334.04|332.34|8
1739655750000|2025-02-15 21:42:30|334.14|332.44|334.14|332.44|334.14|332.44|334.14|332.44|1
1739655760000|2025-02-15 21:42:40|334.15|332.45|334.15|332.45|334.15|332.45|334.15|332.45|1
1739655780000|2025-02-15 21:43:00|334.13|332.43|334.13|332.43|334.13|332.43|334.13|332.43|1
1739655810000|2025-02-15 21:43:30|334.14|332.44|334.16|332.46|334.19|332.49|334.14|332.44|6
1739655860000|2025-02-15 21:44:20|334.15|332.45|334.14|332.44|334.16|332.46|334.13|332.43|4
1739655870000|2025-02-15 21:44:30|334.13|332.43|334.13|332.43|334.13|332.43|334.13|332.43|1
1739655910000|2025-02-15 21:45:10|334.14|332.44|334.14|332.44|334.14|332.44|334.13|332.43|3
1739655930000|2025-02-15 21:45:30|334.15|332.45|334.28|332.58|334.28|332.58|334.15|332.45|4
1739655940000|2025-02-15 21:45:40|334.27|332.57|334.45|332.75|334.45|332.75|334.27|332.57|9
1739655950000|2025-02-15 21:45:50|334.44|332.74|334.39|332.69|334.44|332.74|334.32|332.62|7
1739655960000|2025-02-15 21:46:00|334.38|332.68|334.3|332.6|334.38|332.68|334.29|332.59|5
1739655970000|2025-02-15 21:46:10|334.29|332.59|334.27|332.57|334.29|332.59|334.27|332.57|3
1739655980000|2025-02-15 21:46:20|334.26|332.56|334.16|332.46|334.26|332.56|334.16|332.46|5
1739655990000|2025-02-15 21:46:30|334.15|332.45|334.17|332.47|334.2|332.5|334.15|332.45|6
1739656000000|2025-02-15 21:46:40|334.18|332.48|334.17|332.47|334.18|332.48|334.17|332.47|2
1739656010000|2025-02-15 21:46:50|334.16|332.46|334.16|332.46|334.16|332.46|334.16|332.46|1
1739656020000|2025-02-15 21:47:00|334.23|332.53|334.27|332.57|334.27|332.57|334.23|332.53|5
1739656030000|2025-02-15 21:47:10|334.28|332.58|334.28|332.58|334.28|332.58|334.28|332.58|1
1739656040000|2025-02-15 21:47:20|334.27|332.57|334.27|332.57|334.27|332.57|334.27|332.57|1
1739656050000|2025-02-15 21:47:30|334.26|332.56|334.2|332.5|334.26|332.56|334.2|332.5|3
1739656060000|2025-02-15 21:47:40|334.19|332.49|334.19|332.49|334.21|332.51|334.19|332.49|6
1739656070000|2025-02-15 21:47:50|334.21|332.51|334.29|332.59|334.29|332.59|334.21|332.51|5
1739656080000|2025-02-15 21:48:00|334.3|332.6|334.42|332.72|334.42|332.72|334.3|332.6|7
1739656090000|2025-02-15 21:48:10|334.43|332.73|334.46|332.76|334.46|332.76|334.43|332.73|3
1739656100000|2025-02-15 21:48:20|334.47|332.77|334.57|332.87|334.57|332.87|334.47|332.77|8
1739656110000|2025-02-15 21:48:30|334.64|332.94|334.63|332.93|334.64|332.94|334.63|332.93|2
1739656120000|2025-02-15 21:48:40|334.65|332.95|334.65|332.95|334.65|332.95|334.65|332.95|1
1739656130000|2025-02-15 21:48:50|334.67|332.97|334.66|332.96|334.68|332.98|334.66|332.96|3
1739656140000|2025-02-15 21:49:00|334.65|332.95|334.73|333.03|334.73|333.03|334.65|332.95|3
1739656160000|2025-02-15 21:49:20|334.71|333.01|334.64|332.94|334.71|333.01|334.64|332.94|5
1739656170000|2025-02-15 21:49:30|334.63|332.93|334.61|332.91|334.63|332.93|334.61|332.91|4
1739656190000|2025-02-15 21:49:50|334.62|332.92|334.58|332.88|334.62|332.92|334.58|332.88|3
1739656200000|2025-02-15 21:50:00|334.57|332.87|334.54|332.84|334.57|332.87|334.54|332.84|5
1739656210000|2025-02-15 21:50:10|334.55|332.85|334.57|332.87|334.57|332.87|334.55|332.85|3
1739656230000|2025-02-15 21:50:30|334.53|332.83|334.54|332.84|334.54|332.84|334.53|332.83|2
1739656270000|2025-02-15 21:51:10|334.55|332.85|334.56|332.86|334.56|332.86|334.54|332.84|3
1739656280000|2025-02-15 21:51:20|334.57|332.87|334.66|332.96|334.66|332.96|334.57|332.87|6
1739656290000|2025-02-15 21:51:30|334.65|332.95|334.65|332.95|334.65|332.95|334.65|332.95|1
1739656300000|2025-02-15 21:51:40|334.61|332.91|334.55|332.85|334.61|332.91|334.55|332.85|7
1739656310000|2025-02-15 21:51:50|334.56|332.86|334.66|332.96|334.66|332.96|334.56|332.86|4
1739656320000|2025-02-15 21:52:00|334.69|332.99|334.75|333.05|334.75|333.05|334.69|332.99|4
1739656330000|2025-02-15 21:52:10|334.76|333.06|334.77|333.07|334.77|333.07|334.76|333.06|2
1739656340000|2025-02-15 21:52:20|334.75|333.05|334.66|332.96|334.75|333.05|334.61|332.91|10
1739656350000|2025-02-15 21:52:30|334.65|332.95|334.65|332.95|334.65|332.95|334.65|332.95|1
1739656360000|2025-02-15 21:52:40|334.61|332.91|334.6|332.9|334.61|332.91|334.6|332.9|2
1739656370000|2025-02-15 21:52:50|334.59|332.89|334.59|332.89|334.59|332.89|334.59|332.89|1
1739656380000|2025-02-15 21:53:00|334.58|332.88|334.71|333.01|334.71|333.01|334.58|332.88|8
1739656390000|2025-02-15 21:53:10|334.72|333.02|334.82|333.12|334.82|333.12|334.72|333.02|5
1739656430000|2025-02-15 21:53:50|334.79|333.09|334.79|333.09|334.79|333.09|334.79|333.09|1
1739656450000|2025-02-15 21:54:10|334.8|333.1|334.77|333.07|334.8|333.1|334.77|333.07|3
1739656470000|2025-02-15 21:54:30|334.78|333.08|334.77|333.07|334.78|333.08|334.77|333.07|2
1739656490000|2025-02-15 21:54:50|334.76|333.06|334.76|333.06|334.76|333.06|334.76|333.06|1
1739656500000|2025-02-15 21:55:00|334.82|333.12|334.73|333.03|334.82|333.12|334.73|333.03|9
1739656510000|2025-02-15 21:55:10|334.74|333.04|334.75|333.05|334.77|333.07|334.73|333.03|9
1739656520000|2025-02-15 21:55:20|334.74|333.04|334.62|332.92|334.74|333.04|334.62|332.92|7
1739656530000|2025-02-15 21:55:30|334.63|332.93|334.61|332.91|334.63|332.93|334.61|332.91|2
1739656540000|2025-02-15 21:55:40|334.6|332.9|334.53|332.83|334.6|332.9|334.52|332.82|6
1739656550000|2025-02-15 21:55:50|334.54|332.84|334.56|332.86|334.56|332.86|334.54|332.84|6
1739656560000|2025-02-15 21:56:00|334.57|332.87|334.62|332.92|334.63|332.93|334.57|332.87|7
1739656570000|2025-02-15 21:56:10|334.61|332.91|334.51|332.81|334.61|332.91|334.51|332.81|7
1739656580000|2025-02-15 21:56:20|334.49|332.79|334.4|332.7|334.51|332.81|334.33|332.63|14
1739656590000|2025-02-15 21:56:30|334.39|332.69|334.4|332.7|334.41|332.71|334.39|332.69|5
1739656600000|2025-02-15 21:56:40|334.41|332.71|334.41|332.71|334.42|332.72|334.4|332.7|7
1739656610000|2025-02-15 21:56:50|334.42|332.72|334.43|332.73|334.43|332.73|334.42|332.72|2
1739656630000|2025-02-15 21:57:10|334.44|332.74|334.43|332.73|334.44|332.74|334.42|332.72|6
1739656660000|2025-02-15 21:57:40|334.44|332.74|334.42|332.72|334.44|332.74|334.42|332.72|2
1739656670000|2025-02-15 21:57:50|334.43|332.73|334.44|332.74|334.44|332.74|334.42|332.72|5
1739656680000|2025-02-15 21:58:00|334.46|332.76|334.47|332.77|334.47|332.77|334.46|332.76|2
1739656700000|2025-02-15 21:58:20|334.48|332.78|334.52|332.82|334.53|332.83|334.48|332.78|7
1739656710000|2025-02-15 21:58:30|334.53|332.83|334.53|332.83|334.53|332.83|334.53|332.83|1
1739656730000|2025-02-15 21:58:50|334.54|332.84|334.54|332.84|334.54|332.84|334.54|332.84|1
1739656760000|2025-02-15 21:59:20|334.51|332.81|334.51|332.81|334.51|332.81|334.51|332.81|1
1739656770000|2025-02-15 21:59:30|334.52|332.82|334.57|332.87|334.57|332.87|334.52|332.82|5
1739656800000|2025-02-15 22:00:00|334.53|332.83|334.54|332.84|334.54|332.84|334.53|332.83|2
1739656820000|2025-02-15 22:00:20|334.49|332.79|334.46|332.76|334.49|332.79|334.45|332.75|4
1739656830000|2025-02-15 22:00:30|334.44|332.74|334.34|332.64|334.44|332.74|334.34|332.64|3
1739656840000|2025-02-15 22:00:40|334.33|332.63|334.34|332.64|334.34|332.64|334.33|332.63|2
1739656850000|2025-02-15 22:00:50|334.35|332.65|334.35|332.65|334.35|332.65|334.35|332.65|1
1739656860000|2025-02-15 22:01:00|334.36|332.66|334.35|332.65|334.36|332.66|334.34|332.64|3
1739656870000|2025-02-15 22:01:10|334.36|332.66|334.41|332.71|334.41|332.71|334.36|332.66|3
1739656880000|2025-02-15 22:01:20|334.45|332.75|334.55|332.85|334.6|332.9|334.45|332.75|8
1739656890000|2025-02-15 22:01:30|334.56|332.86|334.29|332.59|334.56|332.86|334.29|332.59|12
1739656900000|2025-02-15 22:01:40|334.3|332.6|334.38|332.68|334.38|332.68|334.3|332.6|6
1739656910000|2025-02-15 22:01:50|334.37|332.67|334.39|332.69|334.39|332.69|334.37|332.67|3
1739656920000|2025-02-15 22:02:00|334.41|332.71|334.52|332.82|334.55|332.85|334.41|332.71|13
1739656930000|2025-02-15 22:02:10|334.53|332.83|334.53|332.83|334.53|332.83|334.53|332.83|1
1739656940000|2025-02-15 22:02:20|334.54|332.84|334.55|332.85|334.55|332.85|334.54|332.84|2
1739656960000|2025-02-15 22:02:40|334.48|332.78|334.45|332.75|334.48|332.78|334.45|332.75|4
1739656980000|2025-02-15 22:03:00|334.46|332.76|334.4|332.7|334.46|332.76|334.4|332.7|8
1739656990000|2025-02-15 22:03:10|334.36|332.66|334.46|332.76|334.46|332.76|334.36|332.66|7
1739657010000|2025-02-15 22:03:30|334.5|332.8|334.54|332.84|334.55|332.85|334.5|332.8|11
1739657020000|2025-02-15 22:03:40|334.57|332.87|334.58|332.88|334.58|332.88|334.57|332.87|2
1739657030000|2025-02-15 22:03:50|334.57|332.87|334.57|332.87|334.57|332.87|334.57|332.87|1
1739657070000|2025-02-15 22:04:30|334.6|332.9|334.62|332.92|334.63|332.93|334.6|332.9|3
1739657080000|2025-02-15 22:04:40|334.63|332.93|334.63|332.93|334.64|332.94|334.62|332.92|4
1739657100000|2025-02-15 22:05:00|334.62|332.92|334.42|332.72|334.62|332.92|334.41|332.71|7
1739657110000|2025-02-15 22:05:10|334.4|332.7|334.25|332.55|334.4|332.7|334.25|332.55|13
1739657120000|2025-02-15 22:05:20|334.24|332.54|334.18|332.48|334.24|332.54|334.18|332.48|5
1739657130000|2025-02-15 22:05:30|334.17|332.47|334.28|332.58|334.28|332.58|334.17|332.47|4
1739657140000|2025-02-15 22:05:40|334.27|332.57|334.27|332.57|334.27|332.57|334.27|332.57|1
1739657150000|2025-02-15 22:05:50|334.28|332.58|334.34|332.64|334.34|332.64|334.27|332.57|7
1739657160000|2025-02-15 22:06:00|334.35|332.65|334.29|332.59|334.36|332.66|334.29|332.59|4
1739657170000|2025-02-15 22:06:10|334.3|332.6|334.24|332.54|334.3|332.6|334.24|332.54|8
1739657180000|2025-02-15 22:06:20|334.25|332.55|334.26|332.56|334.26|332.56|334.25|332.55|2
1739657190000|2025-02-15 22:06:30|334.27|332.57|334.34|332.64|334.34|332.64|334.27|332.57|4
1739657200000|2025-02-15 22:06:40|334.33|332.63|334.34|332.64|334.34|332.64|334.33|332.63|2
1739657210000|2025-02-15 22:06:50|334.31|332.61|334.31|332.61|334.31|332.61|334.31|332.61|1
1739657220000|2025-02-15 22:07:00|334.28|332.58|334.26|332.56|334.28|332.58|334.25|332.55|6
1739657230000|2025-02-15 22:07:10|334.27|332.57|334.26|332.56|334.27|332.57|334.25|332.55|3
1739657240000|2025-02-15 22:07:20|334.27|332.57|334.23|332.53|334.27|332.57|334.19|332.49|11
1739657250000|2025-02-15 22:07:30|334.24|332.54|334.24|332.54|334.24|332.54|334.24|332.54|1
1739657260000|2025-02-15 22:07:40|334.25|332.55|334.25|332.55|334.25|332.55|334.25|332.55|1
1739657270000|2025-02-15 22:07:50|334.26|332.56|334.26|332.56|334.26|332.56|334.26|332.56|1
1739657280000|2025-02-15 22:08:00|334.25|332.55|334.34|332.64|334.34|332.64|334.25|332.55|6
1739657300000|2025-02-15 22:08:20|334.35|332.65|334.33|332.63|334.35|332.65|334.33|332.63|5
1739657310000|2025-02-15 22:08:30|334.59|332.89|334.47|332.77|334.59|332.89|334.44|332.74|6
1739657330000|2025-02-15 22:08:50|334.48|332.78|334.46|332.76|334.49|332.79|334.46|332.76|4
1739657340000|2025-02-15 22:09:00|334.45|332.75|334.45|332.75|334.45|332.75|334.45|332.75|1
1739657350000|2025-02-15 22:09:10|334.44|332.74|334.44|332.74|334.44|332.74|334.44|332.74|1
1739657360000|2025-02-15 22:09:20|334.41|332.71|334.43|332.73|334.44|332.74|334.41|332.71|6
1739657380000|2025-02-15 22:09:40|334.44|332.74|334.44|332.74|334.44|332.74|334.44|332.74|1
1739657410000|2025-02-15 22:10:10|334.45|332.75|334.46|332.76|334.46|332.76|334.45|332.75|2
1739657420000|2025-02-15 22:10:20|334.43|332.73|334.44|332.74|334.44|332.74|334.43|332.73|4
1739657430000|2025-02-15 22:10:30|334.43|332.73|334.43|332.73|334.43|332.73|334.43|332.73|1
1739657450000|2025-02-15 22:10:50|334.44|332.74|334.46|332.76|334.46|332.76|334.44|332.74|3
1739657460000|2025-02-15 22:11:00|334.45|332.75|334.45|332.75|334.45|332.75|334.45|332.75|1
1739657480000|2025-02-15 22:11:20|334.43|332.73|334.43|332.73|334.43|332.73|334.43|332.73|1
1739657490000|2025-02-15 22:11:30|334.44|332.74|334.43|332.73|334.44|332.74|334.43|332.73|4
1739657520000|2025-02-15 22:12:00|334.44|332.74|334.43|332.73|334.44|332.74|334.43|332.73|4
1739657550000|2025-02-15 22:12:30|334.44|332.74|334.4|332.7|334.45|332.75|334.39|332.69|6
1739657560000|2025-02-15 22:12:40|334.39|332.69|334.32|332.62|334.39|332.69|334.32|332.62|3
1739657570000|2025-02-15 22:12:50|334.27|332.57|334.3|332.6|334.3|332.6|334.27|332.57|4
1739657580000|2025-02-15 22:13:00|334.28|332.58|334.27|332.57|334.28|332.58|334.27|332.57|2
1739657590000|2025-02-15 22:13:10|334.28|332.58|334.24|332.54|334.28|332.58|334.24|332.54|4
1739657600000|2025-02-15 22:13:20|334.23|332.53|334.21|332.51|334.23|332.53|334.21|332.51|3
1739657610000|2025-02-15 22:13:30|334.22|332.52|334.22|332.52|334.22|332.52|334.14|332.44|3
1739657620000|2025-02-15 22:13:40|334.21|332.51|334.21|332.51|334.21|332.51|334.21|332.51|1
1739657640000|2025-02-15 22:14:00|334.24|332.54|334.26|332.56|334.3|332.6|334.22|332.52|15
1739657650000|2025-02-15 22:14:10|334.27|332.57|334.26|332.56|334.28|332.58|334.25|332.55|6
1739657660000|2025-02-15 22:14:20|334.23|332.53|334.24|332.54|334.24|332.54|334.23|332.53|2
1739657670000|2025-02-15 22:14:30|334.23|332.53|334.2|332.5|334.23|332.53|334.19|332.49|5
1739657680000|2025-02-15 22:14:40|334.21|332.51|334.15|332.45|334.21|332.51|334.14|332.44|10
1739657700000|2025-02-15 22:15:00|334.08|332.38|333.99|332.29|334.1|332.4|333.99|332.29|9
1739657710000|2025-02-15 22:15:10|334.01|332.31|333.96|332.26|334.01|332.31|333.96|332.26|11
1739657720000|2025-02-15 22:15:20|333.95|332.25|333.87|332.17|333.95|332.25|333.87|332.17|5
1739657730000|2025-02-15 22:15:30|333.81|332.11|333.7|332|333.81|332.11|333.65|331.95|9
1739657740000|2025-02-15 22:15:40|333.72|332.02|333.77|332.07|333.79|332.09|333.72|332.02|8
1739657750000|2025-02-15 22:15:50|333.76|332.06|333.76|332.06|333.76|332.06|333.76|332.06|1
1739657760000|2025-02-15 22:16:00|333.68|331.98|333.67|331.97|333.68|331.98|333.66|331.96|6
1739657770000|2025-02-15 22:16:10|333.65|331.95|333.66|331.96|333.66|331.96|333.65|331.95|6
1739657780000|2025-02-15 22:16:20|333.65|331.95|333.62|331.92|333.65|331.95|333.62|331.92|4
1739657790000|2025-02-15 22:16:30|333.55|331.85|333.48|331.78|333.55|331.85|333.47|331.77|8
1739657800000|2025-02-15 22:16:40|333.47|331.77|333.48|331.78|333.48|331.78|333.46|331.76|7
1739657810000|2025-02-15 22:16:50|333.46|331.76|333.59|331.89|333.6|331.9|333.46|331.76|9
1739657820000|2025-02-15 22:17:00|333.58|331.88|333.69|331.99|333.69|331.99|333.57|331.87|8
1739657830000|2025-02-15 22:17:10|333.7|332|333.69|331.99|333.7|332|333.69|331.99|2
1739657840000|2025-02-15 22:17:20|333.7|332|333.91|332.21|333.92|332.22|333.69|331.99|11
1739657850000|2025-02-15 22:17:30|333.93|332.23|333.89|332.19|333.94|332.24|333.89|332.19|9
1739657860000|2025-02-15 22:17:40|333.88|332.18|333.86|332.16|333.88|332.18|333.86|332.16|3
1739657870000|2025-02-15 22:17:50|333.87|332.17|333.87|332.17|333.88|332.18|333.86|332.16|4
1739657890000|2025-02-15 22:18:10|333.83|332.13|333.77|332.07|333.83|332.13|333.77|332.07|8
1739657900000|2025-02-15 22:18:20|333.75|332.05|333.67|331.97|333.75|332.05|333.66|331.96|7
1739657910000|2025-02-15 22:18:30|333.65|331.95|333.65|331.95|333.65|331.95|333.65|331.95|1
1739657920000|2025-02-15 22:18:40|333.66|331.96|333.66|331.96|333.66|331.96|333.66|331.96|1
1739657940000|2025-02-15 22:19:00|333.67|331.97|333.86|332.16|333.89|332.19|333.65|331.95|11
1739657960000|2025-02-15 22:19:20|333.85|332.15|333.7|332|333.85|332.15|333.7|332|7
1739657970000|2025-02-15 22:19:30|333.69|331.99|333.64|331.94|333.69|331.99|333.64|331.94|4
1739657980000|2025-02-15 22:19:40|333.58|331.88|333.51|331.81|333.58|331.88|333.48|331.78|8
1739657990000|2025-02-15 22:19:50|333.56|331.86|333.63|331.93|333.66|331.96|333.56|331.86|10
1739658000000|2025-02-15 22:20:00|333.64|331.94|333.57|331.87|333.64|331.94|333.56|331.86|6
1739658010000|2025-02-15 22:20:10|333.56|331.86|333.64|331.94|333.64|331.94|333.55|331.85|7
1739658020000|2025-02-15 22:20:20|333.65|331.95|333.7|332|333.71|332.01|333.65|331.95|7
1739658030000|2025-02-15 22:20:30|333.69|331.99|333.69|331.99|333.7|332|333.69|331.99|3
1739658040000|2025-02-15 22:20:40|333.68|331.98|333.68|331.98|333.68|331.98|333.68|331.98|1
1739658060000|2025-02-15 22:21:00|333.66|331.96|333.58|331.88|333.67|331.97|333.58|331.88|8
1739658070000|2025-02-15 22:21:10|333.55|331.85|333.4|331.7|333.55|331.85|333.4|331.7|8
1739658080000|2025-02-15 22:21:20|333.39|331.69|333.39|331.69|333.39|331.69|333.39|331.69|1
1739658090000|2025-02-15 22:21:30|333.38|331.68|333.39|331.69|333.39|331.69|333.38|331.68|2
1739658100000|2025-02-15 22:21:40|333.42|331.72|333.42|331.72|333.42|331.72|333.42|331.72|1
1739658110000|2025-02-15 22:21:50|333.44|331.74|333.44|331.74|333.44|331.74|333.44|331.74|1
1739658120000|2025-02-15 22:22:00|333.46|331.76|333.47|331.77|333.47|331.77|333.46|331.76|2
1739658140000|2025-02-15 22:22:20|333.45|331.75|333.46|331.76|333.46|331.76|333.45|331.75|2
1739658150000|2025-02-15 22:22:30|333.47|331.77|333.54|331.84|333.55|331.85|333.47|331.77|9
1739658160000|2025-02-15 22:22:40|333.55|331.85|333.55|331.85|333.55|331.85|333.55|331.85|1
1739658170000|2025-02-15 22:22:50|333.54|331.84|333.53|331.83|333.54|331.84|333.53|331.83|2
1739658180000|2025-02-15 22:23:00|333.52|331.82|333.5|331.8|333.52|331.82|333.49|331.79|8
1739658190000|2025-02-15 22:23:10|333.49|331.79|333.35|331.65|333.49|331.79|333.35|331.65|7
1739658200000|2025-02-15 22:23:20|333.34|331.64|333.31|331.61|333.34|331.64|333.31|331.61|4
1739658210000|2025-02-15 22:23:30|333.3|331.6|333.29|331.59|333.3|331.6|333.29|331.59|2
1739658220000|2025-02-15 22:23:40|333.3|331.6|333.29|331.59|333.3|331.6|333.29|331.59|2
1739658240000|2025-02-15 22:24:00|333.33|331.63|333.33|331.63|333.33|331.63|333.31|331.61|4
1739658250000|2025-02-15 22:24:10|333.34|331.64|333.34|331.64|333.34|331.64|333.34|331.64|1
1739658270000|2025-02-15 22:24:30|333.35|331.65|333.33|331.63|333.35|331.65|333.33|331.63|2
1739658280000|2025-02-15 22:24:40|333.34|331.64|333.33|331.63|333.34|331.64|333.33|331.63|4
1739658290000|2025-02-15 22:24:50|333.34|331.64|333.34|331.64|333.34|331.64|333.34|331.64|1
1739658320000|2025-02-15 22:25:20|333.33|331.63|333.32|331.62|333.33|331.63|333.32|331.62|2
1739658330000|2025-02-15 22:25:30|333.31|331.61|333.31|331.61|333.31|331.61|333.31|331.61|1
1739658340000|2025-02-15 22:25:40|333.3|331.6|333.24|331.54|333.3|331.6|333.24|331.54|3
1739658360000|2025-02-15 22:26:00|333.23|331.53|333.22|331.52|333.23|331.53|333.22|331.52|2
1739658380000|2025-02-15 22:26:20|333.21|331.51|333.19|331.49|333.21|331.51|333.19|331.49|3
1739658400000|2025-02-15 22:26:40|333.18|331.48|333.18|331.48|333.18|331.48|333.18|331.48|1
1739658410000|2025-02-15 22:26:50|333.17|331.47|333.17|331.47|333.17|331.47|333.17|331.47|1
1739658450000|2025-02-15 22:27:30|333.18|331.48|333.17|331.47|333.18|331.48|333.16|331.46|5
1739658460000|2025-02-15 22:27:40|333.15|331.45|333.18|331.48|333.18|331.48|333.14|331.44|4
1739658470000|2025-02-15 22:27:50|333.17|331.47|333.16|331.46|333.17|331.47|333.16|331.46|2
1739658480000|2025-02-15 22:28:00|333.1|331.4|333.06|331.36|333.1|331.4|333.05|331.35|6
1739658490000|2025-02-15 22:28:10|333.04|331.34|333|331.3|333.04|331.34|333|331.3|4
1739658500000|2025-02-15 22:28:20|332.99|331.29|332.97|331.27|332.99|331.29|332.96|331.26|9
1739658510000|2025-02-15 22:28:30|332.95|331.25|332.81|331.11|332.95|331.25|332.81|331.11|11
1739658520000|2025-02-15 22:28:40|332.8|331.1|332.76|331.06|332.8|331.1|332.76|331.06|6
1739658530000|2025-02-15 22:28:50|332.77|331.07|332.85|331.15|332.86|331.16|332.77|331.07|9
1739658540000|2025-02-15 22:29:00|332.84|331.14|332.81|331.11|332.84|331.14|332.81|331.11|3
1739658550000|2025-02-15 22:29:10|332.82|331.12|332.76|331.06|332.82|331.12|332.76|331.06|6
1739658560000|2025-02-15 22:29:20|332.7|331|332.71|331.01|332.73|331.03|332.7|331|8
1739658570000|2025-02-15 22:29:30|332.7|331|332.69|330.99|332.7|331|332.69|330.99|2
1739658580000|2025-02-15 22:29:40|332.71|331.01|332.7|331|332.71|331.01|332.7|331|2
1739658590000|2025-02-15 22:29:50|332.69|330.99|332.68|330.98|332.69|330.99|332.68|330.98|2
1739658600000|2025-02-15 22:30:00|332.69|330.99|332.6|330.9|332.69|330.99|332.57|330.87|5
1739658610000|2025-02-15 22:30:10|332.59|330.89|332.39|330.69|332.59|330.89|332.39|330.69|9
1739658620000|2025-02-15 22:30:20|332.38|330.68|332.37|330.67|332.38|330.68|332.37|330.67|2
1739658630000|2025-02-15 22:30:30|332.38|330.68|332.23|330.53|332.38|330.68|332.23|330.53|6
1739658640000|2025-02-15 22:30:40|332.22|330.52|332.2|330.5|332.22|330.52|332.2|330.5|3
1739658660000|2025-02-15 22:31:00|332.21|330.51|332.3|330.6|332.32|330.62|332.21|330.51|6
1739658670000|2025-02-15 22:31:10|332.29|330.59|332.42|330.72|332.43|330.73|332.29|330.59|9
1739658680000|2025-02-15 22:31:20|332.48|330.78|332.61|330.91|332.61|330.91|332.48|330.78|5
1739658690000|2025-02-15 22:31:30|332.62|330.92|332.7|331|332.7|331|332.62|330.92|11
1739658700000|2025-02-15 22:31:40|332.78|331.08|332.8|331.1|332.82|331.12|332.78|331.08|6
1739658710000|2025-02-15 22:31:50|332.79|331.09|332.82|331.12|332.83|331.13|332.79|331.09|4
1739658720000|2025-02-15 22:32:00|332.81|331.11|332.85|331.15|332.86|331.16|332.81|331.11|6
1739658730000|2025-02-15 22:32:10|332.84|331.14|332.95|331.25|332.95|331.25|332.84|331.14|7
1739658740000|2025-02-15 22:32:20|332.96|331.26|333.06|331.36|333.06|331.36|332.96|331.26|6
1739658750000|2025-02-15 22:32:30|333.05|331.35|333.14|331.44|333.16|331.46|333.05|331.35|10
1739658760000|2025-02-15 22:32:40|333.15|331.45|333.14|331.44|333.15|331.45|333.14|331.44|2
1739658780000|2025-02-15 22:33:00|333.12|331.42|333.07|331.37|333.12|331.42|333.07|331.37|3
1739658790000|2025-02-15 22:33:10|333.08|331.38|333.06|331.36|333.08|331.38|333.06|331.36|4
1739658820000|2025-02-15 22:33:40|333.07|331.37|333.07|331.37|333.07|331.37|333.07|331.37|1
1739658830000|2025-02-15 22:33:50|333.06|331.36|333.05|331.35|333.06|331.36|333.05|331.35|2
1739658840000|2025-02-15 22:34:00|333.04|331.34|333.04|331.34|333.04|331.34|333.04|331.34|1
1739658850000|2025-02-15 22:34:10|333|331.3|332.93|331.23|333|331.3|332.93|331.23|4
1739658860000|2025-02-15 22:34:20|332.92|331.22|332.84|331.14|332.92|331.22|332.84|331.14|5
1739658870000|2025-02-15 22:34:30|332.85|331.15|332.87|331.17|332.87|331.17|332.85|331.15|3
1739658880000|2025-02-15 22:34:40|332.88|331.18|332.88|331.18|332.88|331.18|332.88|331.18|1
1739658900000|2025-02-15 22:35:00|332.8|331.1|332.79|331.09|332.81|331.11|332.79|331.09|6
1739658910000|2025-02-15 22:35:10|332.74|331.04|332.61|330.91|332.74|331.04|332.61|330.91|10
1739658920000|2025-02-15 22:35:20|332.6|330.9|332.49|330.79|332.6|330.9|332.49|330.79|7
1739658930000|2025-02-15 22:35:30|332.46|330.76|332.41|330.71|332.46|330.76|332.4|330.7|6
1739658940000|2025-02-15 22:35:40|332.43|330.73|332.46|330.76|332.46|330.76|332.43|330.73|4
1739658960000|2025-02-15 22:36:00|332.45|330.75|332.38|330.68|332.45|330.75|332.38|330.68|4
1739658970000|2025-02-15 22:36:10|332.37|330.67|332.32|330.62|332.37|330.67|332.32|330.62|6
1739658980000|2025-02-15 22:36:20|332.28|330.58|332.27|330.57|332.29|330.59|332.27|330.57|4
1739658990000|2025-02-15 22:36:30|332.28|330.58|332.28|330.58|332.28|330.58|332.28|330.58|1
1739659000000|2025-02-15 22:36:40|332.27|330.57|332.26|330.56|332.27|330.57|332.26|330.56|2
1739659010000|2025-02-15 22:36:50|332.27|330.57|332.38|330.68|332.38|330.68|332.27|330.57|4
1739659020000|2025-02-15 22:37:00|332.39|330.69|332.47|330.77|332.47|330.77|332.39|330.69|4
1739659030000|2025-02-15 22:37:10|332.48|330.78|332.48|330.78|332.48|330.78|332.48|330.78|1
1739659040000|2025-02-15 22:37:20|332.53|330.83|332.75|331.05|332.75|331.05|332.53|330.83|13
1739659050000|2025-02-15 22:37:30|332.76|331.06|332.78|331.08|332.78|331.08|332.76|331.06|3
1739659060000|2025-02-15 22:37:40|332.73|331.03|332.64|330.94|332.73|331.03|332.62|330.92|11
1739659070000|2025-02-15 22:37:50|332.63|330.93|332.59|330.89|332.63|330.93|332.59|330.89|7
1739659080000|2025-02-15 22:38:00|332.58|330.88|332.59|330.89|332.59|330.89|332.57|330.87|4
1739659090000|2025-02-15 22:38:10|332.6|330.9|332.65|330.95|332.65|330.95|332.6|330.9|4
1739659100000|2025-02-15 22:38:20|332.66|330.96|332.65|330.95|332.66|330.96|332.65|330.95|4
1739659110000|2025-02-15 22:38:30|332.62|330.92|332.48|330.78|332.62|330.92|332.45|330.75|9
1739659120000|2025-02-15 22:38:40|332.47|330.77|332.45|330.75|332.47|330.77|332.45|330.75|3
1739659130000|2025-02-15 22:38:50|332.46|330.76|332.51|330.81|332.51|330.81|332.46|330.76|6
1739659140000|2025-02-15 22:39:00|332.52|330.82|332.56|330.86|332.59|330.89|332.52|330.82|8
1739659150000|2025-02-15 22:39:10|332.55|330.85|332.49|330.79|332.55|330.85|332.49|330.79|6
1739659160000|2025-02-15 22:39:20|332.48|330.78|332.37|330.67|332.48|330.78|332.37|330.67|9
1739659170000|2025-02-15 22:39:30|332.36|330.66|332.36|330.66|332.36|330.66|332.36|330.66|1
1739659180000|2025-02-15 22:39:40|332.39|330.69|332.39|330.69|332.39|330.69|332.38|330.68|3
1739659190000|2025-02-15 22:39:50|332.4|330.7|332.4|330.7|332.4|330.7|332.4|330.7|1
1739659200000|2025-02-15 22:40:00|332.44|330.74|332.54|330.84|332.54|330.84|332.44|330.74|8
1739659210000|2025-02-15 22:40:10|332.55|330.85|332.56|330.86|332.56|330.86|332.55|330.85|2
1739659220000|2025-02-15 22:40:20|332.57|330.87|332.57|330.87|332.57|330.87|332.57|330.87|1
1739659230000|2025-02-15 22:40:30|332.58|330.88|332.57|330.87|332.58|330.88|332.56|330.86|6
1739659240000|2025-02-15 22:40:40|332.56|330.86|332.53|330.83|332.56|330.86|332.53|330.83|3
1739659260000|2025-02-15 22:41:00|332.54|330.84|332.49|330.79|332.54|330.84|332.48|330.78|5
1739659280000|2025-02-15 22:41:20|332.38|330.68|332.39|330.69|332.41|330.71|332.38|330.68|5
1739659290000|2025-02-15 22:41:30|332.38|330.68|332.42|330.72|332.42|330.72|332.37|330.67|5
1739659300000|2025-02-15 22:41:40|332.41|330.71|332.39|330.69|332.41|330.71|332.39|330.69|3
1739659350000|2025-02-15 22:42:30|332.38|330.68|332.38|330.68|332.38|330.68|332.38|330.68|1
1739659360000|2025-02-15 22:42:40|332.31|330.61|332.3|330.6|332.32|330.62|332.3|330.6|4
1739659370000|2025-02-15 22:42:50|332.29|330.59|332.3|330.6|332.31|330.61|332.29|330.59|4
1739659390000|2025-02-15 22:43:10|332.31|330.61|332.3|330.6|332.31|330.61|332.29|330.59|6
1739659420000|2025-02-15 22:43:40|332.31|330.61|332.33|330.63|332.34|330.64|332.3|330.6|6
1739659430000|2025-02-15 22:43:50|332.43|330.73|332.53|330.83|332.55|330.85|332.43|330.73|10
1739659440000|2025-02-15 22:44:00|332.48|330.78|332.45|330.75|332.48|330.78|332.45|330.75|4
1739659450000|2025-02-15 22:44:10|332.46|330.76|332.46|330.76|332.46|330.76|332.46|330.76|1
1739659470000|2025-02-15 22:44:30|332.47|330.77|332.47|330.77|332.47|330.77|332.47|330.77|1
1739659490000|2025-02-15 22:44:50|332.48|330.78|332.48|330.78|332.48|330.78|332.48|330.78|1
1739659500000|2025-02-15 22:45:00|332.47|330.77|332.47|330.77|332.47|330.77|332.47|330.77|1
1739659520000|2025-02-15 22:45:20|332.51|330.81|332.49|330.79|332.51|330.81|332.49|330.79|3
1739659530000|2025-02-15 22:45:30|332.48|330.78|332.48|330.78|332.49|330.79|332.48|330.78|3
1739659540000|2025-02-15 22:45:40|332.49|330.79|332.48|330.78|332.49|330.79|332.47|330.77|6
1739659550000|2025-02-15 22:45:50|332.47|330.77|332.48|330.78|332.48|330.78|332.47|330.77|10
1739659560000|2025-02-15 22:46:00|332.49|330.79|332.49|330.79|332.49|330.79|332.49|330.79|1
1739659570000|2025-02-15 22:46:10|332.47|330.77|332.48|330.78|332.52|330.82|332.47|330.77|13
1739659580000|2025-02-15 22:46:20|332.49|330.79|332.5|330.8|332.5|330.8|332.48|330.78|6
1739659590000|2025-02-15 22:46:30|332.55|330.85|332.56|330.86|332.56|330.86|332.54|330.84|5
1739659600000|2025-02-15 22:46:40|332.57|330.87|332.56|330.86|332.57|330.87|332.55|330.85|3
1739659610000|2025-02-15 22:46:50|332.57|330.87|332.57|330.87|332.57|330.87|332.57|330.87|1
1739659680000|2025-02-15 22:48:00|332.58|330.88|332.57|330.87|332.58|330.88|332.56|330.86|3
1739659690000|2025-02-15 22:48:10|332.56|330.86|332.56|330.86|332.57|330.87|332.56|330.86|5
1739659710000|2025-02-15 22:48:30|332.57|330.87|332.57|330.87|332.57|330.87|332.57|330.87|1
1739659720000|2025-02-15 22:48:40|332.58|330.88|332.63|330.93|332.63|330.93|332.58|330.88|7
1739659730000|2025-02-15 22:48:50|332.66|330.96|332.75|331.05|332.75|331.05|332.66|330.96|5
1739659740000|2025-02-15 22:49:00|332.76|331.06|332.78|331.08|332.78|331.08|332.76|331.06|5
1739659750000|2025-02-15 22:49:10|332.79|331.09|332.77|331.07|332.79|331.09|332.77|331.07|7
1739659760000|2025-02-15 22:49:20|332.78|331.08|332.78|331.08|332.78|331.08|332.78|331.08|1
1739659770000|2025-02-15 22:49:30|332.79|331.09|332.79|331.09|332.79|331.09|332.79|331.09|1
1739659800000|2025-02-15 22:50:00|332.78|331.08|332.81|331.11|332.81|331.11|332.78|331.08|3
1739659820000|2025-02-15 22:50:20|332.82|331.12|332.82|331.12|332.82|331.12|332.82|331.12|1
1739659830000|2025-02-15 22:50:30|332.81|331.11|332.81|331.11|332.81|331.11|332.81|331.11|1
1739659870000|2025-02-15 22:51:10|332.82|331.12|332.91|331.21|332.91|331.21|332.82|331.12|8
1739659880000|2025-02-15 22:51:20|332.94|331.24|332.94|331.24|332.97|331.27|332.92|331.22|9
1739659890000|2025-02-15 22:51:30|332.95|331.25|332.98|331.28|332.98|331.28|332.95|331.25|4
1739659900000|2025-02-15 22:51:40|332.99|331.29|332.99|331.29|332.99|331.29|332.99|331.29|1
1739659910000|2025-02-15 22:51:50|333.02|331.32|333.01|331.31|333.02|331.32|333.01|331.31|2
1739659920000|2025-02-15 22:52:00|333.02|331.32|333.02|331.32|333.02|331.32|333.02|331.32|1
1739659940000|2025-02-15 22:52:20|333.05|331.35|333.05|331.35|333.05|331.35|333.04|331.34|3
1739659950000|2025-02-15 22:52:30|333.06|331.36|333.11|331.41|333.12|331.42|333.05|331.35|11
1739659980000|2025-02-15 22:53:00|333.12|331.42|333.05|331.35|333.12|331.42|332.98|331.28|7
1739659990000|2025-02-15 22:53:10|333.06|331.36|333.06|331.36|333.06|331.36|333.06|331.36|1
1739660010000|2025-02-15 22:53:30|333.07|331.37|333.06|331.36|333.07|331.37|333.05|331.35|12
1739660020000|2025-02-15 22:53:40|333.07|331.37|333.06|331.36|333.07|331.37|333.05|331.35|23
1739660030000|2025-02-15 22:53:50|333.07|331.37|333.07|331.37|333.07|331.37|333.05|331.35|25
1739660040000|2025-02-15 22:54:00|333.05|331.35|333.02|331.32|333.07|331.37|333.02|331.32|10
1739660050000|2025-02-15 22:54:10|333.03|331.33|333.03|331.33|333.03|331.33|333.03|331.33|1
1739660060000|2025-02-15 22:54:20|333.06|331.36|333.06|331.36|333.06|331.36|333.06|331.36|1
1739660070000|2025-02-15 22:54:30|333.05|331.35|333.06|331.36|333.06|331.36|333.05|331.35|10
1739660080000|2025-02-15 22:54:40|333.04|331.34|333.03|331.33|333.04|331.34|333.02|331.32|4
1739660090000|2025-02-15 22:54:50|333.02|331.32|333.02|331.32|333.02|331.32|333.02|331.32|1
1739660120000|2025-02-15 22:55:20|333.05|331.35|333.05|331.35|333.05|331.35|333.05|331.35|1
1739660130000|2025-02-15 22:55:30|333.04|331.34|333.1|331.4|333.1|331.4|333.04|331.34|10
1739660150000|2025-02-15 22:55:50|333.11|331.41|333.16|331.46|333.18|331.48|333.11|331.41|7
1739660160000|2025-02-15 22:56:00|333.17|331.47|333.17|331.47|333.17|331.47|333.15|331.45|10
1739660170000|2025-02-15 22:56:10|333.15|331.45|332.99|331.29|333.15|331.45|332.99|331.29|11
1739660180000|2025-02-15 22:56:20|332.97|331.27|332.96|331.26|332.97|331.27|332.95|331.25|6
1739660190000|2025-02-15 22:56:30|332.97|331.27|333.04|331.34|333.04|331.34|332.97|331.27|5
1739660200000|2025-02-15 22:56:40|333.05|331.35|333.07|331.37|333.08|331.38|333.05|331.35|4
1739660210000|2025-02-15 22:56:50|333.08|331.38|333.07|331.37|333.08|331.38|333.07|331.37|2
1739660220000|2025-02-15 22:57:00|333.06|331.36|333.05|331.35|333.06|331.36|333.05|331.35|2
1739660230000|2025-02-15 22:57:10|333.04|331.34|332.87|331.17|333.04|331.34|332.87|331.17|10
1739660240000|2025-02-15 22:57:20|332.86|331.16|332.84|331.14|332.86|331.16|332.84|331.14|3
1739660250000|2025-02-15 22:57:30|332.86|331.16|332.87|331.17|332.87|331.17|332.86|331.16|2
1739660260000|2025-02-15 22:57:40|332.88|331.18|333.07|331.37|333.07|331.37|332.88|331.18|10
1739660270000|2025-02-15 22:57:50|333.09|331.39|333.1|331.4|333.11|331.41|333.08|331.38|7
1739660280000|2025-02-15 22:58:00|333.11|331.41|333.1|331.4|333.11|331.41|333.1|331.4|2
1739660300000|2025-02-15 22:58:20|333.09|331.39|333.08|331.38|333.09|331.39|333.08|331.38|2
1739660310000|2025-02-15 22:58:30|333.12|331.42|333.17|331.47|333.17|331.47|333.12|331.42|6
1739660320000|2025-02-15 22:58:40|333.21|331.51|333.38|331.68|333.38|331.68|333.21|331.51|10
1739660330000|2025-02-15 22:58:50|333.41|331.71|333.42|331.72|333.59|331.89|333.41|331.71|19
1739660340000|2025-02-15 22:59:00|333.43|331.73|333.44|331.74|333.44|331.74|333.4|331.7|10
1739660350000|2025-02-15 22:59:10|333.48|331.78|333.33|331.63|333.49|331.79|333.33|331.63|11
1739660360000|2025-02-15 22:59:20|333.32|331.62|333.37|331.67|333.37|331.67|333.3|331.6|8
1739660370000|2025-02-15 22:59:30|333.38|331.68|333.39|331.69|333.39|331.69|333.38|331.68|2
1739660390000|2025-02-15 22:59:50|333.52|331.82|333.5|331.8|333.53|331.83|333.5|331.8|7
1739660400000|2025-02-15 23:00:00|333.49|331.79|333.25|331.55|333.49|331.79|333.22|331.52|14
1739660410000|2025-02-15 23:00:10|333.24|331.54|333.14|331.44|333.25|331.55|333.14|331.44|10
1739660420000|2025-02-15 23:00:20|333.15|331.45|333.13|331.43|333.24|331.54|333.13|331.43|12
1739660430000|2025-02-15 23:00:30|333.12|331.42|333.07|331.37|333.12|331.42|333.07|331.37|8
1739660440000|2025-02-15 23:00:40|332.99|331.29|332.94|331.24|333|331.3|332.94|331.24|10
1739660450000|2025-02-15 23:00:50|332.9|331.2|332.95|331.25|332.96|331.26|332.9|331.2|7
1739660460000|2025-02-15 23:01:00|332.94|331.24|333.07|331.37|333.15|331.45|332.87|331.17|15
1739660470000|2025-02-15 23:01:10|333.08|331.38|333.26|331.56|333.32|331.62|333.08|331.38|17
1739660480000|2025-02-15 23:01:20|333.24|331.54|333.17|331.47|333.26|331.56|333.17|331.47|17
1739660490000|2025-02-15 23:01:30|333.16|331.46|333.17|331.47|333.18|331.48|333.09|331.39|15
1739660500000|2025-02-15 23:01:40|333.16|331.46|333.27|331.57|333.27|331.57|333.1|331.4|21
1739660510000|2025-02-15 23:01:50|333.28|331.58|333.42|331.72|333.42|331.72|333.28|331.58|22
1739660520000|2025-02-15 23:02:00|333.38|331.68|333.37|331.67|333.4|331.7|333.29|331.59|13
1739660530000|2025-02-15 23:02:10|333.36|331.66|333.21|331.51|333.36|331.66|333.21|331.51|10
1739660540000|2025-02-15 23:02:20|333.22|331.52|333.25|331.55|333.36|331.66|333.22|331.52|14
1739660550000|2025-02-15 23:02:30|333.24|331.54|333.11|331.41|333.24|331.54|333.1|331.4|16
1739660560000|2025-02-15 23:02:40|333.1|331.4|333.24|331.54|333.25|331.55|333.1|331.4|12
1739660570000|2025-02-15 23:02:50|333.25|331.55|333.19|331.49|333.3|331.6|333.19|331.49|15
1739660580000|2025-02-15 23:03:00|333.18|331.48|333.14|331.44|333.18|331.48|333.12|331.42|10
1739660590000|2025-02-15 23:03:10|333.13|331.43|333.15|331.45|333.16|331.46|333.09|331.39|12
1739660600000|2025-02-15 23:03:20|333.16|331.46|333.13|331.43|333.17|331.47|333.13|331.43|8
1739660610000|2025-02-15 23:03:30|333.14|331.44|333.03|331.33|333.14|331.44|333.03|331.33|10
1739660620000|2025-02-15 23:03:40|332.97|331.27|332.97|331.27|333.06|331.36|332.94|331.24|15
1739660630000|2025-02-15 23:03:50|332.98|331.28|332.92|331.22|332.98|331.28|332.9|331.2|10
1739660640000|2025-02-15 23:04:00|332.94|331.24|332.89|331.19|332.97|331.27|332.88|331.18|15
1739660650000|2025-02-15 23:04:10|332.86|331.16|332.85|331.15|332.91|331.21|332.84|331.14|14
1739660660000|2025-02-15 23:04:20|332.86|331.16|332.98|331.28|333.03|331.33|332.85|331.15|15
1739660670000|2025-02-15 23:04:30|332.95|331.25|332.87|331.17|332.95|331.25|332.86|331.16|9
1739660680000|2025-02-15 23:04:40|332.88|331.18|332.87|331.17|332.88|331.18|332.86|331.16|9
1739660690000|2025-02-15 23:04:50|332.86|331.16|332.94|331.24|332.94|331.24|332.86|331.16|7
1739660700000|2025-02-15 23:05:00|332.9|331.2|332.86|331.16|332.9|331.2|332.86|331.16|9
1739660710000|2025-02-15 23:05:10|332.85|331.15|332.94|331.24|332.98|331.28|332.85|331.15|11
1739660720000|2025-02-15 23:05:20|332.88|331.18|332.85|331.15|332.88|331.18|332.85|331.15|4
1739660730000|2025-02-15 23:05:30|332.86|331.16|332.94|331.24|332.96|331.26|332.86|331.16|15
1739660740000|2025-02-15 23:05:40|332.95|331.25|333|331.3|333|331.3|332.95|331.25|8
1739660750000|2025-02-15 23:05:50|332.99|331.29|332.99|331.29|332.99|331.29|332.99|331.29|1
1739660760000|2025-02-15 23:06:00|332.98|331.28|332.97|331.27|332.98|331.28|332.95|331.25|6
1739660770000|2025-02-15 23:06:10|332.99|331.29|333.06|331.36|333.08|331.38|332.99|331.29|18
1739660780000|2025-02-15 23:06:20|333.08|331.38|332.99|331.29|333.08|331.38|332.99|331.29|17
1739660790000|2025-02-15 23:06:30|333|331.3|333.01|331.31|333.02|331.32|333|331.3|4
1739660800000|2025-02-15 23:06:40|333.02|331.32|333.09|331.39|333.1|331.4|333.01|331.31|8
1739660810000|2025-02-15 23:06:50|333.13|331.43|333.18|331.48|333.18|331.48|333.13|331.43|4
1739660820000|2025-02-15 23:07:00|333.17|331.47|333.19|331.49|333.2|331.5|333.17|331.47|5
1739660830000|2025-02-15 23:07:10|333.18|331.48|333.18|331.48|333.19|331.49|333.16|331.46|7
1739660840000|2025-02-15 23:07:20|333.2|331.5|333.19|331.49|333.25|331.55|333.19|331.49|9
1739660850000|2025-02-15 23:07:30|333.18|331.48|333.18|331.48|333.18|331.48|333.15|331.45|6
1739660860000|2025-02-15 23:07:40|333.17|331.47|333.16|331.46|333.17|331.47|333.16|331.46|2
1739660870000|2025-02-15 23:07:50|333.17|331.47|333.17|331.47|333.18|331.48|333.16|331.46|4
1739660890000|2025-02-15 23:08:10|333.14|331.44|333.16|331.46|333.16|331.46|333.14|331.44|3
1739660900000|2025-02-15 23:08:20|333.2|331.5|333.23|331.53|333.24|331.54|333.2|331.5|9
1739660910000|2025-02-15 23:08:30|333.17|331.47|333.16|331.46|333.17|331.47|333.16|331.46|2
1739660920000|2025-02-15 23:08:40|333.15|331.45|333.18|331.48|333.18|331.48|333.14|331.44|8
1739660930000|2025-02-15 23:08:50|333.17|331.47|333.19|331.49|333.19|331.49|333.16|331.46|3
1739660940000|2025-02-15 23:09:00|333.18|331.48|333.16|331.46|333.18|331.48|333.16|331.46|3
1739660950000|2025-02-15 23:09:10|333.2|331.5|333.3|331.6|333.3|331.6|333.2|331.5|7
1739660960000|2025-02-15 23:09:20|333.31|331.61|333.31|331.61|333.31|331.61|333.31|331.61|1
1739660970000|2025-02-15 23:09:30|333.32|331.62|333.37|331.67|333.37|331.67|333.3|331.6|13
1739660980000|2025-02-15 23:09:40|333.36|331.66|333.29|331.59|333.36|331.66|333.29|331.59|4
1739660990000|2025-02-15 23:09:50|333.3|331.6|333.31|331.61|333.31|331.61|333.3|331.6|2
1739661000000|2025-02-15 23:10:00|333.32|331.62|333.27|331.57|333.39|331.69|333.27|331.57|17
1739661010000|2025-02-15 23:10:10|333.26|331.56|333.26|331.56|333.26|331.56|333.18|331.48|15
1739661020000|2025-02-15 23:10:20|333.29|331.59|333.21|331.51|333.3|331.6|333.21|331.51|10
1739661030000|2025-02-15 23:10:30|333.22|331.52|333.39|331.69|333.39|331.69|333.22|331.52|15
1739661040000|2025-02-15 23:10:40|333.38|331.68|333.3|331.6|333.38|331.68|333.25|331.55|11
1739661050000|2025-02-15 23:10:50|333.28|331.58|333.36|331.66|333.37|331.67|333.28|331.58|11
1739661060000|2025-02-15 23:11:00|333.37|331.67|333.37|331.67|333.37|331.67|333.36|331.66|7
1739661090000|2025-02-15 23:11:30|333.38|331.68|333.47|331.77|333.47|331.77|333.38|331.68|5
1739661100000|2025-02-15 23:11:40|333.46|331.76|333.43|331.73|333.46|331.76|333.42|331.72|7
1739661110000|2025-02-15 23:11:50|333.44|331.74|333.49|331.79|333.5|331.8|333.43|331.73|7
1739661120000|2025-02-15 23:12:00|333.5|331.8|333.5|331.8|333.51|331.81|333.5|331.8|5
1739661130000|2025-02-15 23:12:10|333.49|331.79|333.43|331.73|333.49|331.79|333.42|331.72|7
1739661140000|2025-02-15 23:12:20|333.42|331.72|333.35|331.65|333.42|331.72|333.34|331.64|9
1739661150000|2025-02-15 23:12:30|333.34|331.64|333.29|331.59|333.34|331.64|333.29|331.59|6
1739661160000|2025-02-15 23:12:40|333.28|331.58|333.28|331.58|333.28|331.58|333.28|331.58|1
1739661170000|2025-02-15 23:12:50|333.27|331.57|333.27|331.57|333.27|331.57|333.27|331.57|1
1739661190000|2025-02-15 23:13:10|333.28|331.58|333.28|331.58|333.28|331.58|333.27|331.57|3
1739661200000|2025-02-15 23:13:20|333.3|331.6|333.36|331.66|333.37|331.67|333.28|331.58|10
1739661210000|2025-02-15 23:13:30|333.37|331.67|333.33|331.63|333.39|331.69|333.33|331.63|5
1739661220000|2025-02-15 23:13:40|333.34|331.64|333.25|331.55|333.34|331.64|333.25|331.55|6
1739661230000|2025-02-15 23:13:50|333.26|331.56|333.26|331.56|333.34|331.64|333.26|331.56|8
1739661250000|2025-02-15 23:14:10|333.33|331.63|333.33|331.63|333.34|331.64|333.32|331.62|7
1739661260000|2025-02-15 23:14:20|333.35|331.65|333.33|331.63|333.35|331.65|333.32|331.62|8
1739661270000|2025-02-15 23:14:30|333.34|331.64|333.39|331.69|333.39|331.69|333.34|331.64|4
1739661280000|2025-02-15 23:14:40|333.37|331.67|333.38|331.68|333.38|331.68|333.36|331.66|5
1739661300000|2025-02-15 23:15:00|333.39|331.69|333.44|331.74|333.44|331.74|333.39|331.69|5
1739661310000|2025-02-15 23:15:10|333.43|331.73|333.49|331.79|333.49|331.79|333.43|331.73|6
1739661320000|2025-02-15 23:15:20|333.48|331.78|333.48|331.78|333.49|331.79|333.48|331.78|3
1739661330000|2025-02-15 23:15:30|333.49|331.79|333.62|331.92|333.62|331.92|333.49|331.79|10
1739661340000|2025-02-15 23:15:40|333.67|331.97|333.65|331.95|333.67|331.97|333.65|331.95|3
1739661350000|2025-02-15 23:15:50|333.64|331.94|333.42|331.72|333.64|331.94|333.42|331.72|18
1739661360000|2025-02-15 23:16:00|333.41|331.71|333.45|331.75|333.45|331.75|333.4|331.7|5
1739661370000|2025-02-15 23:16:10|333.44|331.74|333.47|331.77|333.47|331.77|333.43|331.73|4
1739661380000|2025-02-15 23:16:20|333.46|331.76|333.43|331.73|333.46|331.76|333.43|331.73|6
1739661390000|2025-02-15 23:16:30|333.44|331.74|333.48|331.78|333.48|331.78|333.44|331.74|2
1739661400000|2025-02-15 23:16:40|333.47|331.77|333.45|331.75|333.47|331.77|333.44|331.74|9
1739661410000|2025-02-15 23:16:50|333.43|331.73|333.49|331.79|333.49|331.79|333.43|331.73|6
1739661420000|2025-02-15 23:17:00|333.48|331.78|333.38|331.68|333.48|331.78|333.38|331.68|7
1739661430000|2025-02-15 23:17:10|333.39|331.69|333.44|331.74|333.48|331.78|333.39|331.69|11
1739661440000|2025-02-15 23:17:20|333.42|331.72|333.49|331.79|333.49|331.79|333.42|331.72|6
1739661450000|2025-02-15 23:17:30|333.44|331.74|333.44|331.74|333.44|331.74|333.36|331.66|12
1739661460000|2025-02-15 23:17:40|333.45|331.75|333.51|331.81|333.52|331.82|333.45|331.75|6
1739661470000|2025-02-15 23:17:50|333.5|331.8|333.44|331.74|333.5|331.8|333.44|331.74|3
1739661480000|2025-02-15 23:18:00|333.45|331.75|333.49|331.79|333.5|331.8|333.4|331.7|11
1739661490000|2025-02-15 23:18:10|333.5|331.8|333.5|331.8|333.5|331.8|333.5|331.8|1
1739661500000|2025-02-15 23:18:20|333.51|331.81|333.58|331.88|333.58|331.88|333.51|331.81|11
1739661510000|2025-02-15 23:18:30|333.61|331.91|333.76|332.06|333.78|332.08|333.61|331.91|13
1739661520000|2025-02-15 23:18:40|333.75|332.05|333.58|331.88|333.75|332.05|333.58|331.88|11
1739661530000|2025-02-15 23:18:50|333.57|331.87|333.6|331.9|333.6|331.9|333.56|331.86|11
1739661540000|2025-02-15 23:19:00|333.61|331.91|333.66|331.96|333.67|331.97|333.61|331.91|6
1739661550000|2025-02-15 23:19:10|333.65|331.95|333.61|331.91|333.65|331.95|333.57|331.87|8
1739661560000|2025-02-15 23:19:20|333.6|331.9|333.57|331.87|333.6|331.9|333.55|331.85|7
1739661570000|2025-02-15 23:19:30|333.56|331.86|333.57|331.87|333.57|331.87|333.56|331.86|2
1739661580000|2025-02-15 23:19:40|333.53|331.83|333.55|331.85|333.55|331.85|333.53|331.83|3
1739661590000|2025-02-15 23:19:50|333.58|331.88|333.62|331.92|333.62|331.92|333.57|331.87|5
1739661600000|2025-02-15 23:20:00|333.61|331.91|333.64|331.94|333.64|331.94|333.6|331.9|7
1739661610000|2025-02-15 23:20:10|333.65|331.95|333.7|332|333.7|332|333.65|331.95|6
1739661620000|2025-02-15 23:20:20|333.69|331.99|333.52|331.82|333.72|332.02|333.52|331.82|8
1739661630000|2025-02-15 23:20:30|333.57|331.87|333.55|331.85|333.57|331.87|333.53|331.83|7
1739661640000|2025-02-15 23:20:40|333.59|331.89|333.6|331.9|333.6|331.9|333.59|331.89|2
1739661650000|2025-02-15 23:20:50|333.61|331.91|333.62|331.92|333.62|331.92|333.61|331.91|2
1739661660000|2025-02-15 23:21:00|333.64|331.94|333.73|332.03|333.74|332.04|333.64|331.94|7
1739661670000|2025-02-15 23:21:10|333.72|332.02|333.73|332.03|333.73|332.03|333.72|332.02|4
1739661680000|2025-02-15 23:21:20|333.72|332.02|333.78|332.08|333.78|332.08|333.72|332.02|6
1739661690000|2025-02-15 23:21:30|333.79|332.09|333.79|332.09|333.79|332.09|333.79|332.09|1
1739661710000|2025-02-15 23:21:50|333.78|332.08|333.78|332.08|333.78|332.08|333.77|332.07|3
1739661720000|2025-02-15 23:22:00|333.77|332.07|333.77|332.07|333.78|332.08|333.77|332.07|3
1739661730000|2025-02-15 23:22:10|333.78|332.08|333.81|332.11|333.81|332.11|333.77|332.07|5
1739661740000|2025-02-15 23:22:20|333.82|332.12|333.87|332.17|333.87|332.17|333.82|332.12|5
1739661750000|2025-02-15 23:22:30|333.89|332.19|334.01|332.31|334.03|332.33|333.89|332.19|13
1739661760000|2025-02-15 23:22:40|334|332.3|333.97|332.27|334.01|332.31|333.95|332.25|7
1739661770000|2025-02-15 23:22:50|333.96|332.26|333.96|332.26|333.97|332.27|333.96|332.26|3
1739661810000|2025-02-15 23:23:30|333.99|332.29|334.01|332.31|334.02|332.32|333.98|332.28|5
1739661820000|2025-02-15 23:23:40|334.02|332.32|334.02|332.32|334.02|332.32|334.02|332.32|1
1739661830000|2025-02-15 23:23:50|334.05|332.35|334.11|332.41|334.14|332.44|334.05|332.35|7
1739661840000|2025-02-15 23:24:00|334.08|332.38|334.06|332.36|334.1|332.4|334.06|332.36|6
1739661850000|2025-02-15 23:24:10|334.07|332.37|334.06|332.36|334.07|332.37|334.06|332.36|2
1739661860000|2025-02-15 23:24:20|334.05|332.35|333.99|332.29|334.05|332.35|333.99|332.29|5
1739661880000|2025-02-15 23:24:40|334|332.3|334.03|332.33|334.04|332.34|334|332.3|6
1739661890000|2025-02-15 23:24:50|334.02|332.32|334.01|332.31|334.02|332.32|334.01|332.31|2
1739661900000|2025-02-15 23:25:00|334.02|332.32|334.08|332.38|334.08|332.38|334.02|332.32|5
1739661910000|2025-02-15 23:25:10|334.06|332.36|334.06|332.36|334.08|332.38|334.06|332.36|16
1739661920000|2025-02-15 23:25:20|334.07|332.37|334.08|332.38|334.11|332.41|334.07|332.37|6
1739661940000|2025-02-15 23:25:40|334.09|332.39|334.12|332.42|334.12|332.42|334.09|332.39|6
1739661950000|2025-02-15 23:25:50|334.11|332.41|334.12|332.42|334.12|332.42|334.11|332.41|4
1739661960000|2025-02-15 23:26:00|334.16|332.46|334.16|332.46|334.16|332.46|334.16|332.46|1
1739661970000|2025-02-15 23:26:10|334.2|332.5|334.23|332.53|334.23|332.53|334.2|332.5|3
1739661980000|2025-02-15 23:26:20|334.25|332.55|334.24|332.54|334.25|332.55|334.24|332.54|2
1739661990000|2025-02-15 23:26:30|334.25|332.55|334.25|332.55|334.25|332.55|334.25|332.55|1
1739662000000|2025-02-15 23:26:40|334.26|332.56|334.39|332.69|334.41|332.71|334.26|332.56|10
1739662010000|2025-02-15 23:26:50|334.38|332.68|334.28|332.58|334.38|332.68|334.28|332.58|12
1739662020000|2025-02-15 23:27:00|334.27|332.57|334.26|332.56|334.27|332.57|334.26|332.56|2
1739662030000|2025-02-15 23:27:10|334.25|332.55|334.18|332.48|334.25|332.55|334.17|332.47|7
1739662040000|2025-02-15 23:27:20|334.17|332.47|334.17|332.47|334.2|332.5|334.17|332.47|7
1739662050000|2025-02-15 23:27:30|334.16|332.46|334.2|332.5|334.2|332.5|334.16|332.46|2
1739662060000|2025-02-15 23:27:40|334.17|332.47|334.18|332.48|334.18|332.48|334.17|332.47|2
1739662080000|2025-02-15 23:28:00|334.17|332.47|334.17|332.47|334.17|332.47|334.17|332.47|1
1739662090000|2025-02-15 23:28:10|334.16|332.46|334.16|332.46|334.17|332.47|334.16|332.46|3
1739662120000|2025-02-15 23:28:40|334.14|332.44|334.14|332.44|334.15|332.45|334.14|332.44|5
1739662130000|2025-02-15 23:28:50|334.15|332.45|334.15|332.45|334.15|332.45|334.15|332.45|1
1739662150000|2025-02-15 23:29:10|334.16|332.46|334.16|332.46|334.16|332.46|334.16|332.46|1
1739662180000|2025-02-15 23:29:40|334.17|332.47|334.19|332.49|334.2|332.5|334.17|332.47|3
1739662190000|2025-02-15 23:29:50|334.2|332.5|334.2|332.5|334.2|332.5|334.2|332.5|1
1739662200000|2025-02-15 23:30:00|334.23|332.53|334.28|332.58|334.29|332.59|334.23|332.53|8
1739662210000|2025-02-15 23:30:10|334.29|332.59|334.3|332.6|334.3|332.6|334.28|332.58|6
1739662220000|2025-02-15 23:30:20|334.32|332.62|334.39|332.69|334.41|332.71|334.31|332.61|13
1739662230000|2025-02-15 23:30:30|334.38|332.68|334.36|332.66|334.38|332.68|334.36|332.66|5
1739662240000|2025-02-15 23:30:40|334.37|332.67|334.37|332.67|334.37|332.67|334.37|332.67|1
1739662250000|2025-02-15 23:30:50|334.38|332.68|334.43|332.73|334.43|332.73|334.38|332.68|6
1739662260000|2025-02-15 23:31:00|334.42|332.72|334.42|332.72|334.42|332.72|334.42|332.72|1
1739662270000|2025-02-15 23:31:10|334.43|332.73|334.51|332.81|334.51|332.81|334.43|332.73|5
1739662280000|2025-02-15 23:31:20|334.52|332.82|334.61|332.91|334.63|332.93|334.52|332.82|9
1739662290000|2025-02-15 23:31:30|334.6|332.9|334.6|332.9|334.6|332.9|334.6|332.9|1
1739662300000|2025-02-15 23:31:40|334.61|332.91|334.61|332.91|334.61|332.91|334.61|332.91|1
1739662310000|2025-02-15 23:31:50|334.57|332.87|334.59|332.89|334.59|332.89|334.57|332.87|3
1739662320000|2025-02-15 23:32:00|334.6|332.9|334.6|332.9|334.6|332.9|334.6|332.9|1
1739662340000|2025-02-15 23:32:20|334.61|332.91|334.58|332.88|334.61|332.91|334.58|332.88|4
1739662350000|2025-02-15 23:32:30|334.61|332.91|334.61|332.91|334.61|332.91|334.61|332.91|1
1739662380000|2025-02-15 23:33:00|334.62|332.92|334.66|332.96|334.66|332.96|334.62|332.92|4
1739662390000|2025-02-15 23:33:10|334.62|332.92|334.63|332.93|334.63|332.93|334.62|332.92|2
1739662400000|2025-02-15 23:33:20|334.62|332.92|334.6|332.9|334.62|332.92|334.6|332.9|3
1739662410000|2025-02-15 23:33:30|334.51|332.81|334.4|332.7|334.51|332.81|334.4|332.7|8
1739662420000|2025-02-15 23:33:40|334.44|332.74|334.42|332.72|334.44|332.74|334.42|332.72|3
1739662440000|2025-02-15 23:34:00|334.41|332.71|334.42|332.72|334.42|332.72|334.41|332.71|2
1739662470000|2025-02-15 23:34:30|334.41|332.71|334.42|332.72|334.42|332.72|334.41|332.71|2
1739662480000|2025-02-15 23:34:40|334.41|332.71|334.4|332.7|334.43|332.73|334.33|332.63|9
1739662490000|2025-02-15 23:34:50|334.39|332.69|334.37|332.67|334.39|332.69|334.37|332.67|3
1739662500000|2025-02-15 23:35:00|334.3|332.6|334.32|332.62|334.32|332.62|334.3|332.6|3
1739662510000|2025-02-15 23:35:10|334.31|332.61|334.18|332.48|334.31|332.61|334.18|332.48|10
1739662520000|2025-02-15 23:35:20|334.22|332.52|334.23|332.53|334.23|332.53|334.22|332.52|2
1739662530000|2025-02-15 23:35:30|334.24|332.54|334.28|332.58|334.29|332.59|334.24|332.54|6
1739662540000|2025-02-15 23:35:40|334.29|332.59|334.29|332.59|334.29|332.59|334.28|332.58|3
1739662550000|2025-02-15 23:35:50|334.28|332.58|334.29|332.59|334.29|332.59|334.28|332.58|2
1739662580000|2025-02-15 23:36:20|334.3|332.6|334.3|332.6|334.3|332.6|334.3|332.6|1
1739662590000|2025-02-15 23:36:30|334.31|332.61|334.31|332.61|334.31|332.61|334.31|332.61|1
1739662600000|2025-02-15 23:36:40|334.32|332.62|334.43|332.73|334.43|332.73|334.32|332.62|4
1739662610000|2025-02-15 23:36:50|334.42|332.72|334.51|332.81|334.51|332.81|334.42|332.72|8
1739662620000|2025-02-15 23:37:00|334.52|332.82|334.43|332.73|334.52|332.82|334.42|332.72|8
1739662630000|2025-02-15 23:37:10|334.42|332.72|334.31|332.61|334.42|332.72|334.31|332.61|11
1739662640000|2025-02-15 23:37:20|334.3|332.6|334.29|332.59|334.3|332.6|334.27|332.57|6
1739662650000|2025-02-15 23:37:30|334.3|332.6|334.3|332.6|334.3|332.6|334.3|332.6|1
1739662660000|2025-02-15 23:37:40|334.22|332.52|334.23|332.53|334.25|332.55|334.22|332.52|4
1739662680000|2025-02-15 23:38:00|334.22|332.52|334.23|332.53|334.23|332.53|334.22|332.52|2
1739662700000|2025-02-15 23:38:20|334.22|332.52|334.21|332.51|334.22|332.52|334.21|332.51|2
1739662710000|2025-02-15 23:38:30|334.2|332.5|334.21|332.51|334.21|332.51|334.2|332.5|2
1739662740000|2025-02-15 23:39:00|334.23|332.53|334.26|332.56|334.26|332.56|334.23|332.53|4
1739662750000|2025-02-15 23:39:10|334.3|332.6|334.32|332.62|334.32|332.62|334.3|332.6|5
1739662760000|2025-02-15 23:39:20|334.33|332.63|334.17|332.47|334.33|332.63|334.16|332.46|14
1739662770000|2025-02-15 23:39:30|334.16|332.46|334.15|332.45|334.18|332.48|334.11|332.41|9
1739662780000|2025-02-15 23:39:40|334.14|332.44|334.14|332.44|334.15|332.45|334.12|332.42|5
1739662790000|2025-02-15 23:39:50|334.15|332.45|334.14|332.44|334.15|332.45|334.14|332.44|2
1739662800000|2025-02-15 23:40:00|334.17|332.47|334.21|332.51|334.22|332.52|334.17|332.47|4
1739662810000|2025-02-15 23:40:10|334.2|332.5|334.17|332.47|334.23|332.53|334.17|332.47|6
1739662820000|2025-02-15 23:40:20|334.16|332.46|334.13|332.43|334.16|332.46|334.12|332.42|4
1739662830000|2025-02-15 23:40:30|334.14|332.44|334.13|332.43|334.14|332.44|334.13|332.43|2
1739662840000|2025-02-15 23:40:40|334.05|332.35|334.04|332.34|334.06|332.36|334.03|332.33|6
1739662850000|2025-02-15 23:40:50|334.03|332.33|334.03|332.33|334.03|332.33|334.03|332.33|1
1739662860000|2025-02-15 23:41:00|334.06|332.36|334.11|332.41|334.11|332.41|334.06|332.36|3
1739662870000|2025-02-15 23:41:10|334.1|332.4|334.11|332.41|334.11|332.41|334.1|332.4|4
1739662880000|2025-02-15 23:41:20|334.1|332.4|334.1|332.4|334.1|332.4|334.1|332.4|1
1739662890000|2025-02-15 23:41:30|334.11|332.41|334.11|332.41|334.11|332.41|334.11|332.41|1
1739662930000|2025-02-15 23:42:10|334.09|332.39|334.1|332.4|334.1|332.4|334.09|332.39|2
1739662940000|2025-02-15 23:42:20|334.05|332.35|334.04|332.34|334.05|332.35|334.04|332.34|2
1739662950000|2025-02-15 23:42:30|334.05|332.35|334.06|332.36|334.06|332.36|334.05|332.35|2
1739662960000|2025-02-15 23:42:40|334.09|332.39|334.07|332.37|334.09|332.39|334.07|332.37|3
1739662970000|2025-02-15 23:42:50|334.08|332.38|334.09|332.39|334.1|332.4|334.08|332.38|3
1739662980000|2025-02-15 23:43:00|334.08|332.38|334.12|332.42|334.12|332.42|334.08|332.38|3
1739662990000|2025-02-15 23:43:10|334.11|332.41|334.1|332.4|334.11|332.41|334.1|332.4|2
1739663000000|2025-02-15 23:43:20|334.06|332.36|334.02|332.32|334.06|332.36|334.01|332.31|12
1739663010000|2025-02-15 23:43:30|334.01|332.31|334.01|332.31|334.01|332.31|334.01|332.31|1
1739663020000|2025-02-15 23:43:40|334|332.3|334|332.3|334|332.3|334|332.3|1
1739663030000|2025-02-15 23:43:50|333.99|332.29|334.01|332.31|334.01|332.31|333.98|332.28|3
1739663040000|2025-02-15 23:44:00|333.97|332.27|333.99|332.29|334|332.3|333.96|332.26|7
1739663050000|2025-02-15 23:44:10|333.98|332.28|333.91|332.21|333.98|332.28|333.91|332.21|7
1739663060000|2025-02-15 23:44:20|333.94|332.24|333.9|332.2|333.94|332.24|333.88|332.18|7
1739663070000|2025-02-15 23:44:30|333.89|332.19|333.9|332.2|333.91|332.21|333.87|332.17|9
1739663080000|2025-02-15 23:44:40|333.89|332.19|333.9|332.2|333.9|332.2|333.89|332.19|4
1739663100000|2025-02-15 23:45:00|333.85|332.15|333.85|332.15|333.86|332.16|333.85|332.15|5
1739663110000|2025-02-15 23:45:10|333.86|332.16|333.85|332.15|333.86|332.16|333.82|332.12|8
1739663120000|2025-02-15 23:45:20|333.84|332.14|333.83|332.13|333.89|332.19|333.83|332.13|7
1739663130000|2025-02-15 23:45:30|333.79|332.09|333.79|332.09|333.79|332.09|333.78|332.08|3
1739663140000|2025-02-15 23:45:40|333.78|332.08|333.79|332.09|333.81|332.11|333.78|332.08|4
1739663150000|2025-02-15 23:45:50|333.78|332.08|333.71|332.01|333.78|332.08|333.7|332|7
1739663160000|2025-02-15 23:46:00|333.75|332.05|333.68|331.98|333.77|332.07|333.67|331.97|11
1739663170000|2025-02-15 23:46:10|333.67|331.97|333.66|331.96|333.69|331.99|333.65|331.95|9
1739663180000|2025-02-15 23:46:20|333.65|331.95|333.61|331.91|333.65|331.95|333.6|331.9|6
1739663190000|2025-02-15 23:46:30|333.6|331.9|333.6|331.9|333.6|331.9|333.6|331.9|1
1739663200000|2025-02-15 23:46:40|333.59|331.89|333.56|331.86|333.59|331.89|333.55|331.85|4
1739663220000|2025-02-15 23:47:00|333.57|331.87|333.56|331.86|333.57|331.87|333.55|331.85|9
1739663230000|2025-02-15 23:47:10|333.57|331.87|333.57|331.87|333.57|331.87|333.55|331.85|16
1739663240000|2025-02-15 23:47:20|333.55|331.85|333.69|331.99|333.7|332|333.55|331.85|10
1739663250000|2025-02-15 23:47:30|333.68|331.98|333.69|331.99|333.69|331.99|333.68|331.98|6
1739663260000|2025-02-15 23:47:40|333.68|331.98|333.67|331.97|333.68|331.98|333.66|331.96|4
1739663280000|2025-02-15 23:48:00|333.7|332|333.69|331.99|333.7|332|333.69|331.99|8
1739663290000|2025-02-15 23:48:10|333.74|332.04|333.79|332.09|333.79|332.09|333.74|332.04|4
1739663310000|2025-02-15 23:48:30|333.8|332.1|333.81|332.11|333.81|332.11|333.8|332.1|2
1739663320000|2025-02-15 23:48:40|333.82|332.12|333.81|332.11|333.82|332.12|333.8|332.1|4
1739663330000|2025-02-15 23:48:50|333.8|332.1|333.8|332.1|333.8|332.1|333.8|332.1|1
1739663350000|2025-02-15 23:49:10|333.83|332.13|333.82|332.12|333.83|332.13|333.82|332.12|2
1739663360000|2025-02-15 23:49:20|333.83|332.13|333.84|332.14|333.84|332.14|333.83|332.13|4
1739663370000|2025-02-15 23:49:30|333.83|332.13|333.8|332.1|333.83|332.13|333.8|332.1|5
1739663380000|2025-02-15 23:49:40|333.79|332.09|333.78|332.08|333.79|332.09|333.78|332.08|2
1739663390000|2025-02-15 23:49:50|333.77|332.07|333.74|332.04|333.8|332.1|333.74|332.04|6
1739663400000|2025-02-15 23:50:00|333.7|332|333.61|331.91|333.71|332.01|333.61|331.91|8
1739663410000|2025-02-15 23:50:10|333.6|331.9|333.49|331.79|333.61|331.91|333.49|331.79|14
1739663420000|2025-02-15 23:50:20|333.48|331.78|333.46|331.76|333.49|331.79|333.46|331.76|5
1739663430000|2025-02-15 23:50:30|333.45|331.75|333.43|331.73|333.45|331.75|333.43|331.73|4
1739663440000|2025-02-15 23:50:40|333.44|331.74|333.45|331.75|333.45|331.75|333.44|331.74|2
1739663450000|2025-02-15 23:50:50|333.5|331.8|333.48|331.78|333.5|331.8|333.48|331.78|6
1739663460000|2025-02-15 23:51:00|333.47|331.77|333.47|331.77|333.47|331.77|333.47|331.77|1
1739663470000|2025-02-15 23:51:10|333.46|331.76|333.46|331.76|333.46|331.76|333.46|331.76|1
1739663480000|2025-02-15 23:51:20|333.47|331.77|333.37|331.67|333.47|331.77|333.37|331.67|6
1739663490000|2025-02-15 23:51:30|333.36|331.66|333.37|331.67|333.38|331.68|333.36|331.66|4
1739663500000|2025-02-15 23:51:40|333.36|331.66|333.36|331.66|333.36|331.66|333.36|331.66|1
1739663520000|2025-02-15 23:52:00|333.37|331.67|333.37|331.67|333.37|331.67|333.37|331.67|1
1739663540000|2025-02-15 23:52:20|333.38|331.68|333.48|331.78|333.49|331.79|333.38|331.68|5
1739663550000|2025-02-15 23:52:30|333.47|331.77|333.46|331.76|333.48|331.78|333.46|331.76|4
1739663560000|2025-02-15 23:52:40|333.45|331.75|333.49|331.79|333.49|331.79|333.44|331.74|4
1739663570000|2025-02-15 23:52:50|333.48|331.78|333.47|331.77|333.48|331.78|333.47|331.77|2
1739663580000|2025-02-15 23:53:00|333.48|331.78|333.48|331.78|333.48|331.78|333.48|331.78|1
1739663590000|2025-02-15 23:53:10|333.49|331.79|333.48|331.78|333.49|331.79|333.48|331.78|2
1739663650000|2025-02-15 23:54:10|333.49|331.79|333.5|331.8|333.5|331.8|333.48|331.78|3
1739663660000|2025-02-15 23:54:20|333.49|331.79|333.51|331.81|333.51|331.81|333.49|331.79|5
1739663670000|2025-02-15 23:54:30|333.53|331.83|333.65|331.95|333.66|331.96|333.53|331.83|4
1739663680000|2025-02-15 23:54:40|333.64|331.94|333.6|331.9|333.64|331.94|333.6|331.9|6
1739663690000|2025-02-15 23:54:50|333.61|331.91|333.61|331.91|333.61|331.91|333.6|331.9|5
1739663700000|2025-02-15 23:55:00|333.6|331.9|333.51|331.81|333.61|331.91|333.51|331.81|7
1739663710000|2025-02-15 23:55:10|333.5|331.8|333.47|331.77|333.5|331.8|333.47|331.77|4
1739663720000|2025-02-15 23:55:20|333.48|331.78|333.47|331.77|333.48|331.78|333.47|331.77|2
1739663730000|2025-02-15 23:55:30|333.48|331.78|333.48|331.78|333.48|331.78|333.48|331.78|1
1739663750000|2025-02-15 23:55:50|333.49|331.79|333.49|331.79|333.49|331.79|333.48|331.78|3
1739663770000|2025-02-15 23:56:10|333.48|331.78|333.48|331.78|333.48|331.78|333.47|331.77|3
1739663780000|2025-02-15 23:56:20|333.51|331.81|333.55|331.85|333.55|331.85|333.51|331.81|12
1739663790000|2025-02-15 23:56:30|333.54|331.84|333.62|331.92|333.62|331.92|333.54|331.84|11
1739663800000|2025-02-15 23:56:40|333.63|331.93|333.69|331.99|333.69|331.99|333.63|331.93|12
1739663810000|2025-02-15 23:56:50|333.77|332.07|333.76|332.06|333.77|332.07|333.72|332.02|3
1739663820000|2025-02-15 23:57:00|333.77|332.07|333.73|332.03|333.77|332.07|333.72|332.02|8
1739663830000|2025-02-15 23:57:10|333.72|332.02|333.73|332.03|333.73|332.03|333.72|332.02|2
1739663840000|2025-02-15 23:57:20|333.72|332.02|333.78|332.08|333.78|332.08|333.72|332.02|5
1739663850000|2025-02-15 23:57:30|333.83|332.13|333.88|332.18|333.89|332.19|333.83|332.13|9
1739663860000|2025-02-15 23:57:40|333.89|332.19|333.84|332.14|333.91|332.21|333.83|332.13|13
1739663870000|2025-02-15 23:57:50|333.85|332.15|333.84|332.14|333.86|332.16|333.82|332.12|7
1739663880000|2025-02-15 23:58:00|333.87|332.17|333.86|332.16|333.88|332.18|333.86|332.16|6
1739663890000|2025-02-15 23:58:10|333.85|332.15|333.87|332.17|333.87|332.17|333.85|332.15|3
1739663900000|2025-02-15 23:58:20|333.88|332.18|333.86|332.16|333.88|332.18|333.86|332.16|3
1739663940000|2025-02-15 23:59:00|333.87|332.17|333.84|332.14|333.87|332.17|333.82|332.12|5
1739663950000|2025-02-15 23:59:10|333.83|332.13|333.9|332.2|333.9|332.2|333.82|332.12|7
1739663960000|2025-02-15 23:59:20|333.89|332.19|333.89|332.19|333.89|332.19|333.89|332.19|1
1739663970000|2025-02-15 23:59:30|333.93|332.23|333.95|332.25|333.95|332.25|333.93|332.23|3
1739663980000|2025-02-15 23:59:40|333.94|332.24|333.94|332.24|333.94|332.24|333.94|332.24|1
1739663990000|2025-02-15 23:59:50|333.93|332.23|333.91|332.21|333.93|332.23|333.91|332.21|3
1739664000000|2025-02-16 00:00:00|333.94|332.24|333.86|332.16|333.95|332.25|333.82|332.12|13
1739664010000|2025-02-16 00:00:10|333.85|332.15|333.8|332.1|333.87|332.17|333.79|332.09|8
1739664020000|2025-02-16 00:00:20|333.79|332.09|333.87|332.17|333.89|332.19|333.78|332.08|13
1739664030000|2025-02-16 00:00:30|333.88|332.18|333.84|332.14|333.88|332.18|333.83|332.13|6
1739664040000|2025-02-16 00:00:40|333.85|332.15|333.85|332.15|333.85|332.15|333.83|332.13|4
1739664060000|2025-02-16 00:01:00|333.81|332.11|333.8|332.1|333.81|332.11|333.8|332.1|4
1739664070000|2025-02-16 00:01:10|333.79|332.09|333.67|331.97|333.79|332.09|333.67|331.97|11
1739664080000|2025-02-16 00:01:20|333.68|331.98|333.56|331.86|333.68|331.98|333.56|331.86|6
1739664090000|2025-02-16 00:01:30|333.57|331.87|333.52|331.82|333.6|331.9|333.52|331.82|8
1739664100000|2025-02-16 00:01:40|333.51|331.81|333.49|331.79|333.52|331.82|333.49|331.79|7
1739664110000|2025-02-16 00:01:50|333.46|331.76|333.47|331.77|333.47|331.77|333.46|331.76|2
1739664120000|2025-02-16 00:02:00|333.48|331.78|333.48|331.78|333.48|331.78|333.45|331.75|5
1739664130000|2025-02-16 00:02:10|333.56|331.86|333.55|331.85|333.57|331.87|333.53|331.83|7
1739664140000|2025-02-16 00:02:20|333.56|331.86|333.55|331.85|333.56|331.86|333.55|331.85|2
1739664150000|2025-02-16 00:02:30|333.56|331.86|333.61|331.91|333.62|331.92|333.56|331.86|5
1739664160000|2025-02-16 00:02:40|333.6|331.9|333.6|331.9|333.6|331.9|333.59|331.89|3
1739664170000|2025-02-16 00:02:50|333.56|331.86|333.57|331.87|333.58|331.88|333.56|331.86|6
1739664180000|2025-02-16 00:03:00|333.58|331.88|333.78|332.08|333.78|332.08|333.58|331.88|13
1739664190000|2025-02-16 00:03:10|333.81|332.11|333.8|332.1|333.83|332.13|333.79|332.09|8
1739664200000|2025-02-16 00:03:20|333.81|332.11|333.88|332.18|333.88|332.18|333.81|332.11|6
1739664210000|2025-02-16 00:03:30|333.89|332.19|333.91|332.21|333.91|332.21|333.84|332.14|12
1739664220000|2025-02-16 00:03:40|333.92|332.22|333.95|332.25|333.96|332.26|333.92|332.22|3
1739664230000|2025-02-16 00:03:50|333.96|332.26|334.06|332.36|334.06|332.36|333.96|332.26|8
1739664240000|2025-02-16 00:04:00|334.07|332.37|334.08|332.38|334.08|332.38|334.07|332.37|2
1739664250000|2025-02-16 00:04:10|334.07|332.37|334.07|332.37|334.07|332.37|334.07|332.37|1
1739664290000|2025-02-16 00:04:50|334.08|332.38|334.14|332.44|334.14|332.44|334.08|332.38|4
1739664300000|2025-02-16 00:05:00|334.15|332.45|334.2|332.5|334.21|332.51|334.15|332.45|10
1739664310000|2025-02-16 00:05:10|334.16|332.46|334.1|332.4|334.17|332.47|334.1|332.4|13
1739664320000|2025-02-16 00:05:20|334.09|332.39|334.09|332.39|334.1|332.4|334.08|332.38|5
1739664330000|2025-02-16 00:05:30|334.08|332.38|334.08|332.38|334.09|332.39|334.08|332.38|3
1739664350000|2025-02-16 00:05:50|334.07|332.37|334.07|332.37|334.07|332.37|334.07|332.37|1
1739664360000|2025-02-16 00:06:00|334.06|332.36|334.08|332.38|334.1|332.4|334.06|332.36|5
1739664370000|2025-02-16 00:06:10|334.09|332.39|334.07|332.37|334.09|332.39|334.07|332.37|3
1739664380000|2025-02-16 00:06:20|334.06|332.36|334.1|332.4|334.1|332.4|334.01|332.31|7
1739664390000|2025-02-16 00:06:30|334.09|332.39|334.09|332.39|334.1|332.4|334.08|332.38|5
1739664400000|2025-02-16 00:06:40|334.1|332.4|334.1|332.4|334.13|332.43|334.09|332.39|11
1739664410000|2025-02-16 00:06:50|334.09|332.39|334.1|332.4|334.1|332.4|334.09|332.39|2
1739664420000|2025-02-16 00:07:00|334.09|332.39|334.11|332.41|334.11|332.41|334.08|332.38|4
1739664440000|2025-02-16 00:07:20|334.12|332.42|334.15|332.45|334.16|332.46|334.12|332.42|8
1739664450000|2025-02-16 00:07:30|334.14|332.44|334.09|332.39|334.15|332.45|334.08|332.38|7
1739664460000|2025-02-16 00:07:40|334.08|332.38|334.04|332.34|334.08|332.38|334.03|332.33|7
1739664470000|2025-02-16 00:07:50|334.02|332.32|334.04|332.34|334.04|332.34|334.02|332.32|3
1739664490000|2025-02-16 00:08:10|334.03|332.33|334.08|332.38|334.08|332.38|334.03|332.33|5
1739664510000|2025-02-16 00:08:30|334.07|332.37|334.05|332.35|334.07|332.37|334.05|332.35|5
1739664530000|2025-02-16 00:08:50|334.06|332.36|334.06|332.36|334.06|332.36|334.06|332.36|1
1739664540000|2025-02-16 00:09:00|334.05|332.35|334.05|332.35|334.05|332.35|334.05|332.35|1
1739664560000|2025-02-16 00:09:20|334.02|332.32|333.98|332.28|334.02|332.32|333.98|332.28|3
1739664570000|2025-02-16 00:09:30|333.97|332.27|333.95|332.25|333.98|332.28|333.94|332.24|7
1739664580000|2025-02-16 00:09:40|333.92|332.22|333.89|332.19|333.93|332.23|333.89|332.19|6
1739664590000|2025-02-16 00:09:50|333.88|332.18|333.88|332.18|333.88|332.18|333.88|332.18|1
1739664600000|2025-02-16 00:10:00|333.89|332.19|333.88|332.18|333.89|332.19|333.88|332.18|4
1739664610000|2025-02-16 00:10:10|333.89|332.19|334.06|332.36|334.06|332.36|333.88|332.18|16
1739664620000|2025-02-16 00:10:20|334.09|332.39|334.11|332.41|334.13|332.43|334.08|332.38|11
1739664630000|2025-02-16 00:10:30|334.09|332.39|334.08|332.38|334.1|332.4|334.08|332.38|6
1739664640000|2025-02-16 00:10:40|334.09|332.39|334.07|332.37|334.09|332.39|334.07|332.37|3
1739664660000|2025-02-16 00:11:00|334.08|332.38|334.08|332.38|334.08|332.38|334.07|332.37|3
1739664670000|2025-02-16 00:11:10|334.06|332.36|334.02|332.32|334.06|332.36|334.02|332.32|4
1739664680000|2025-02-16 00:11:20|334.01|332.31|333.98|332.28|334.01|332.31|333.98|332.28|4
1739664690000|2025-02-16 00:11:30|333.99|332.29|333.98|332.28|333.99|332.29|333.98|332.28|2
1739664700000|2025-02-16 00:11:40|333.99|332.29|334.05|332.35|334.05|332.35|333.99|332.29|5
1739664710000|2025-02-16 00:11:50|334.07|332.37|334.11|332.41|334.12|332.42|334.07|332.37|5
1739664720000|2025-02-16 00:12:00|334.1|332.4|334.09|332.39|334.1|332.4|334.09|332.39|2
1739664740000|2025-02-16 00:12:20|334.12|332.42|334.1|332.4|334.12|332.42|334.1|332.4|3
1739664750000|2025-02-16 00:12:30|334.11|332.41|334.2|332.5|334.2|332.5|334.11|332.41|9
1739664760000|2025-02-16 00:12:40|334.21|332.51|334.27|332.57|334.27|332.57|334.21|332.51|6
1739664770000|2025-02-16 00:12:50|334.28|332.58|334.33|332.63|334.33|332.63|334.27|332.57|6
1739664780000|2025-02-16 00:13:00|334.35|332.65|334.37|332.67|334.38|332.68|334.35|332.65|5
1739664790000|2025-02-16 00:13:10|334.38|332.68|334.38|332.68|334.38|332.68|334.38|332.68|1
1739664800000|2025-02-16 00:13:20|334.37|332.67|334.38|332.68|334.38|332.68|334.37|332.67|2
1739664810000|2025-02-16 00:13:30|334.37|332.67|334.41|332.71|334.42|332.72|334.37|332.67|9
1739664820000|2025-02-16 00:13:40|334.4|332.7|334.39|332.69|334.4|332.7|334.39|332.69|2
1739664830000|2025-02-16 00:13:50|334.26|332.56|334.27|332.57|334.28|332.58|334.26|332.56|4
1739664840000|2025-02-16 00:14:00|334.26|332.56|334.23|332.53|334.28|332.58|334.23|332.53|11
1739664850000|2025-02-16 00:14:10|334.21|332.51|334.14|332.44|334.22|332.52|334.14|332.44|8
1739664860000|2025-02-16 00:14:20|334.09|332.39|334.07|332.37|334.09|332.39|334.07|332.37|3
1739664870000|2025-02-16 00:14:30|334.08|332.38|334.09|332.39|334.11|332.41|334.08|332.38|7
1739664880000|2025-02-16 00:14:40|334.1|332.4|334.18|332.48|334.18|332.48|334.1|332.4|4
1739664890000|2025-02-16 00:14:50|334.19|332.49|334.2|332.5|334.2|332.5|334.19|332.49|2
1739664900000|2025-02-16 00:15:00|334.21|332.51|334.21|332.51|334.21|332.51|334.21|332.51|1
1739664910000|2025-02-16 00:15:10|334.2|332.5|334.21|332.51|334.21|332.51|334.2|332.5|4
1739664920000|2025-02-16 00:15:20|334.19|332.49|334.21|332.51|334.21|332.51|334.18|332.48|3
1739664930000|2025-02-16 00:15:30|334.22|332.52|334.27|332.57|334.27|332.57|334.21|332.51|12
1739664940000|2025-02-16 00:15:40|334.28|332.58|334.39|332.69|334.39|332.69|334.28|332.58|9
1739664950000|2025-02-16 00:15:50|334.4|332.7|334.43|332.73|334.43|332.73|334.4|332.7|3
1739664960000|2025-02-16 00:16:00|334.42|332.72|334.52|332.82|334.52|332.82|334.42|332.72|7
1739664970000|2025-02-16 00:16:10|334.53|332.83|334.58|332.88|334.59|332.89|334.52|332.82|13
1739664980000|2025-02-16 00:16:20|334.59|332.89|334.88|333.18|334.88|333.18|334.59|332.89|16
1739664990000|2025-02-16 00:16:30|334.86|333.16|334.82|333.12|334.86|333.16|334.82|333.12|6
1739665000000|2025-02-16 00:16:40|334.83|333.13|334.84|333.14|334.85|333.15|334.81|333.11|8
1739665010000|2025-02-16 00:16:50|334.85|333.15|334.88|333.18|334.88|333.18|334.85|333.15|2
1739665020000|2025-02-16 00:17:00|334.89|333.19|334.89|333.19|334.9|333.2|334.88|333.18|5
1739665030000|2025-02-16 00:17:10|334.9|333.2|334.96|333.26|334.97|333.27|334.9|333.2|9
1739665040000|2025-02-16 00:17:20|334.99|333.29|335.08|333.38|335.08|333.38|334.98|333.28|7
1739665050000|2025-02-16 00:17:30|335.09|333.39|334.93|333.23|335.1|333.4|334.93|333.23|9
1739665060000|2025-02-16 00:17:40|334.96|333.26|335.03|333.33|335.03|333.33|334.96|333.26|18
1739665070000|2025-02-16 00:17:50|335.06|333.36|335.16|333.46|335.16|333.46|335.06|333.36|8
1739665080000|2025-02-16 00:18:00|335.17|333.47|335.17|333.47|335.17|333.47|335.16|333.46|3
1739665090000|2025-02-16 00:18:10|335.18|333.48|335.17|333.47|335.18|333.48|335.17|333.47|2
1739665100000|2025-02-16 00:18:20|335.18|333.48|335.22|333.52|335.23|333.53|335.18|333.48|6
1739665110000|2025-02-16 00:18:30|335.17|333.47|335.19|333.49|335.19|333.49|335.17|333.47|3
1739665120000|2025-02-16 00:18:40|335.2|333.5|335.32|333.62|335.32|333.62|335.2|333.5|7
1739665130000|2025-02-16 00:18:50|335.33|333.63|335.33|333.63|335.34|333.64|335.33|333.63|3
1739665140000|2025-02-16 00:19:00|335.34|333.64|335.33|333.63|335.34|333.64|335.33|333.63|2
1739665150000|2025-02-16 00:19:10|335.28|333.58|335.29|333.59|335.29|333.59|335.27|333.57|6
1739665160000|2025-02-16 00:19:20|335.28|333.58|335.27|333.57|335.28|333.58|335.23|333.53|7
1739665170000|2025-02-16 00:19:30|335.26|333.56|335.12|333.42|335.26|333.56|335.12|333.42|11
1739665180000|2025-02-16 00:19:40|335.11|333.41|335.05|333.35|335.11|333.41|335.04|333.34|9
1739665190000|2025-02-16 00:19:50|335.04|333.34|335.03|333.33|335.05|333.35|335|333.3|12
1739665200000|2025-02-16 00:20:00|335.02|333.32|334.98|333.28|335.02|333.32|334.95|333.25|9
1739665210000|2025-02-16 00:20:10|334.94|333.24|334.96|333.26|334.97|333.27|334.94|333.24|7
1739665220000|2025-02-16 00:20:20|334.97|333.27|334.96|333.26|334.98|333.28|334.95|333.25|6
1739665230000|2025-02-16 00:20:30|334.97|333.27|335|333.3|335.01|333.31|334.97|333.27|6
1739665240000|2025-02-16 00:20:40|335.03|333.33|335.18|333.48|335.2|333.5|335.03|333.33|13
1739665250000|2025-02-16 00:20:50|335.17|333.47|335.15|333.45|335.17|333.47|335.14|333.44|6
1739665260000|2025-02-16 00:21:00|335.11|333.41|335.1|333.4|335.11|333.41|335.09|333.39|8
1739665270000|2025-02-16 00:21:10|335.11|333.41|335.18|333.48|335.21|333.51|335.11|333.41|12
1739665280000|2025-02-16 00:21:20|335.15|333.45|335.16|333.46|335.16|333.46|335.11|333.41|10
1739665290000|2025-02-16 00:21:30|335.17|333.47|335.2|333.5|335.21|333.51|335.17|333.47|7
1739665300000|2025-02-16 00:21:40|335.21|333.51|335.2|333.5|335.21|333.51|335.2|333.5|2
1739665310000|2025-02-16 00:21:50|335.21|333.51|335.21|333.51|335.21|333.51|335.21|333.51|1
1739665320000|2025-02-16 00:22:00|335.2|333.5|335.11|333.41|335.2|333.5|335.11|333.41|9
1739665330000|2025-02-16 00:22:10|335.1|333.4|335.12|333.42|335.12|333.42|335.07|333.37|6
1739665340000|2025-02-16 00:22:20|335.11|333.41|335.13|333.43|335.19|333.49|335.11|333.41|11
1739665350000|2025-02-16 00:22:30|335.14|333.44|335.12|333.42|335.14|333.44|335.12|333.42|5
1739665360000|2025-02-16 00:22:40|335.11|333.41|335.14|333.44|335.14|333.44|335.09|333.39|5
1739665370000|2025-02-16 00:22:50|335.15|333.45|335.17|333.47|335.17|333.47|335.15|333.45|3
1739665380000|2025-02-16 00:23:00|335.16|333.46|335.13|333.43|335.16|333.46|335.12|333.42|6
1739665390000|2025-02-16 00:23:10|335.12|333.42|335.17|333.47|335.2|333.5|335.12|333.42|8
1739665400000|2025-02-16 00:23:20|335.15|333.45|335.19|333.49|335.19|333.49|335.15|333.45|5
1739665410000|2025-02-16 00:23:30|335.18|333.48|335.17|333.47|335.18|333.48|335.17|333.47|2
1739665430000|2025-02-16 00:23:50|335.18|333.48|335.19|333.49|335.19|333.49|335.18|333.48|2
1739665440000|2025-02-16 00:24:00|335.16|333.46|334.92|333.22|335.16|333.46|334.88|333.18|13
1739665450000|2025-02-16 00:24:10|334.91|333.21|334.91|333.21|334.94|333.24|334.88|333.18|10
1739665460000|2025-02-16 00:24:20|334.85|333.15|334.86|333.16|334.87|333.17|334.85|333.15|3
1739665470000|2025-02-16 00:24:30|334.88|333.18|334.87|333.17|334.88|333.18|334.87|333.17|2
1739665480000|2025-02-16 00:24:40|334.88|333.18|334.93|333.23|334.93|333.23|334.88|333.18|3
1739665490000|2025-02-16 00:24:50|334.97|333.27|335.02|333.32|335.03|333.33|334.97|333.27|8
1739665500000|2025-02-16 00:25:00|335|333.3|334.98|333.28|335|333.3|334.96|333.26|4
1739665510000|2025-02-16 00:25:10|334.99|333.29|335.05|333.35|335.05|333.35|334.99|333.29|4
1739665520000|2025-02-16 00:25:20|335.06|333.36|335.11|333.41|335.11|333.41|335.06|333.36|7
1739665530000|2025-02-16 00:25:30|335.1|333.4|335.12|333.42|335.12|333.42|335.1|333.4|3
1739665550000|2025-02-16 00:25:50|335.11|333.41|335.12|333.42|335.13|333.43|335.11|333.41|3
1739665560000|2025-02-16 00:26:00|335.11|333.41|335.09|333.39|335.11|333.41|335.07|333.37|5
1739665570000|2025-02-16 00:26:10|335.08|333.38|335.07|333.37|335.08|333.38|335.07|333.37|2
1739665590000|2025-02-16 00:26:30|335.02|333.32|334.92|333.22|335.02|333.32|334.91|333.21|4
1739665610000|2025-02-16 00:26:50|334.91|333.21|334.91|333.21|334.91|333.21|334.91|333.21|1
1739665620000|2025-02-16 00:27:00|334.9|333.2|334.91|333.21|334.91|333.21|334.87|333.17|7
1739665630000|2025-02-16 00:27:10|334.92|333.22|335.06|333.36|335.07|333.37|334.92|333.22|8
1739665640000|2025-02-16 00:27:20|335.07|333.37|335.08|333.38|335.08|333.38|335.07|333.37|2
1739665650000|2025-02-16 00:27:30|335.09|333.39|335.07|333.37|335.09|333.39|335.07|333.37|3
1739665660000|2025-02-16 00:27:40|335.04|333.34|335|333.3|335.04|333.34|334.98|333.28|10
1739665670000|2025-02-16 00:27:50|334.99|333.29|335|333.3|335|333.3|334.99|333.29|2
1739665690000|2025-02-16 00:28:10|335.01|333.31|334.95|333.25|335.01|333.31|334.94|333.24|4
1739665710000|2025-02-16 00:28:30|334.94|333.24|334.94|333.24|334.94|333.24|334.94|333.24|1
1739665720000|2025-02-16 00:28:40|334.93|333.23|334.93|333.23|334.93|333.23|334.93|333.23|1
1739665730000|2025-02-16 00:28:50|334.92|333.22|334.93|333.23|334.93|333.23|334.92|333.22|2
1739665740000|2025-02-16 00:29:00|334.91|333.21|334.88|333.18|334.91|333.21|334.88|333.18|2
1739665750000|2025-02-16 00:29:10|334.89|333.19|334.8|333.1|334.89|333.19|334.8|333.1|8
1739665770000|2025-02-16 00:29:30|334.81|333.11|334.83|333.13|334.83|333.13|334.81|333.11|3
1739665790000|2025-02-16 00:29:50|334.81|333.11|334.81|333.11|334.81|333.11|334.81|333.11|1
1739665800000|2025-02-16 00:30:00|334.8|333.1|334.6|332.9|334.8|333.1|334.6|332.9|14
1739665810000|2025-02-16 00:30:10|334.59|332.89|334.53|332.83|334.59|332.89|334.53|332.83|7
1739665820000|2025-02-16 00:30:20|334.52|332.82|334.49|332.79|334.52|332.82|334.49|332.79|8
1739665830000|2025-02-16 00:30:30|334.5|332.8|334.57|332.87|334.61|332.91|334.5|332.8|9
1739665840000|2025-02-16 00:30:40|334.6|332.9|334.64|332.94|334.67|332.97|334.6|332.9|8
1739665850000|2025-02-16 00:30:50|334.65|332.95|334.63|332.93|334.65|332.95|334.63|332.93|3
1739665860000|2025-02-16 00:31:00|334.62|332.92|334.63|332.93|334.65|332.95|334.62|332.92|6
1739665870000|2025-02-16 00:31:10|334.66|332.96|334.7|333|334.7|333|334.64|332.94|8
1739665880000|2025-02-16 00:31:20|334.71|333.01|334.72|333.02|334.72|333.02|334.71|333.01|2
1739665890000|2025-02-16 00:31:30|334.73|333.03|334.73|333.03|334.73|333.03|334.73|333.03|1
1739665910000|2025-02-16 00:31:50|334.71|333.01|334.72|333.02|334.72|333.02|334.71|333.01|2
1739665920000|2025-02-16 00:32:00|334.73|333.03|334.8|333.1|334.8|333.1|334.73|333.03|8
1739665930000|2025-02-16 00:32:10|334.75|333.05|334.76|333.06|334.76|333.06|334.75|333.05|2
1739665940000|2025-02-16 00:32:20|334.77|333.07|334.77|333.07|334.77|333.07|334.77|333.07|1
1739665950000|2025-02-16 00:32:30|334.8|333.1|334.87|333.17|334.87|333.17|334.8|333.1|5
1739665960000|2025-02-16 00:32:40|334.88|333.18|334.87|333.17|334.9|333.2|334.87|333.17|7
1739665970000|2025-02-16 00:32:50|334.9|333.2|334.87|333.17|334.9|333.2|334.86|333.16|8
1739665980000|2025-02-16 00:33:00|334.86|333.16|334.88|333.18|334.89|333.19|334.86|333.16|10
1739665990000|2025-02-16 00:33:10|334.87|333.17|334.88|333.18|334.9|333.2|334.87|333.17|4
1739666000000|2025-02-16 00:33:20|334.87|333.17|334.9|333.2|334.9|333.2|334.87|333.17|2
1739666020000|2025-02-16 00:33:40|334.91|333.21|334.94|333.24|334.94|333.24|334.91|333.21|4
1739666040000|2025-02-16 00:34:00|334.85|333.15|334.82|333.12|334.85|333.15|334.81|333.11|6
1739666050000|2025-02-16 00:34:10|334.81|333.11|334.7|333|334.81|333.11|334.69|332.99|7
1739666060000|2025-02-16 00:34:20|334.69|332.99|334.67|332.97|334.69|332.99|334.66|332.96|5
1739666070000|2025-02-16 00:34:30|334.66|332.96|334.62|332.92|334.66|332.96|334.62|332.92|3
1739666080000|2025-02-16 00:34:40|334.61|332.91|334.61|332.91|334.62|332.92|334.61|332.91|3
1739666090000|2025-02-16 00:34:50|334.62|332.92|334.62|332.92|334.62|332.92|334.62|332.92|1
1739666100000|2025-02-16 00:35:00|334.63|332.93|334.57|332.87|334.63|332.93|334.54|332.84|5
1739666110000|2025-02-16 00:35:10|334.55|332.85|334.58|332.88|334.58|332.88|334.54|332.84|4
1739666120000|2025-02-16 00:35:20|334.61|332.91|334.56|332.86|334.61|332.91|334.54|332.84|6
1739666130000|2025-02-16 00:35:30|334.59|332.89|334.69|332.99|334.72|333.02|334.59|332.89|9
1739666140000|2025-02-16 00:35:40|334.7|333|334.75|333.05|334.76|333.06|334.7|333|4
1739666150000|2025-02-16 00:35:50|334.74|333.04|334.74|333.04|334.74|333.04|334.74|333.04|1
1739666160000|2025-02-16 00:36:00|334.75|333.05|334.82|333.12|334.83|333.13|334.75|333.05|9
1739666170000|2025-02-16 00:36:10|334.85|333.15|335.06|333.36|335.06|333.36|334.83|333.13|16
1739666180000|2025-02-16 00:36:20|335.05|333.35|335.05|333.35|335.06|333.36|335.01|333.31|9
1739666190000|2025-02-16 00:36:30|335.06|333.36|335.19|333.49|335.19|333.49|335.06|333.36|8
1739666200000|2025-02-16 00:36:40|335.22|333.52|335.22|333.52|335.29|333.59|335.22|333.52|11
1739666210000|2025-02-16 00:36:50|335.21|333.51|335.21|333.51|335.21|333.51|335.21|333.51|1
1739666220000|2025-02-16 00:37:00|335.23|333.53|335.43|333.73|335.47|333.77|335.23|333.53|20
1739666230000|2025-02-16 00:37:10|335.42|333.72|335.39|333.69|335.42|333.72|335.39|333.69|4
1739666240000|2025-02-16 00:37:20|335.41|333.71|335.45|333.75|335.46|333.76|335.41|333.71|3
1739666250000|2025-02-16 00:37:30|335.44|333.74|335.42|333.72|335.44|333.74|335.42|333.72|3
1739666260000|2025-02-16 00:37:40|335.43|333.73|335.43|333.73|335.44|333.74|335.43|333.73|3
1739666270000|2025-02-16 00:37:50|335.44|333.74|335.37|333.67|335.44|333.74|335.36|333.66|4
1739666280000|2025-02-16 00:38:00|335.38|333.68|335.33|333.63|335.39|333.69|335.33|333.63|8
1739666290000|2025-02-16 00:38:10|335.32|333.62|335.26|333.56|335.32|333.62|335.26|333.56|6
1739666300000|2025-02-16 00:38:20|335.27|333.57|335.27|333.57|335.27|333.57|335.27|333.57|1
1739666310000|2025-02-16 00:38:30|335.28|333.58|335.21|333.51|335.28|333.58|335.18|333.48|4
1739666350000|2025-02-16 00:39:10|335.22|333.52|335.21|333.51|335.22|333.52|335.21|333.51|2
1739666360000|2025-02-16 00:39:20|335.22|333.52|335.23|333.53|335.23|333.53|335.22|333.52|2
1739666370000|2025-02-16 00:39:30|335.24|333.54|335.33|333.63|335.33|333.63|335.24|333.54|9
1739666380000|2025-02-16 00:39:40|335.32|333.62|335.31|333.61|335.32|333.62|335.31|333.61|2
1739666400000|2025-02-16 00:40:00|335.23|333.53|335.28|333.58|335.28|333.58|335.23|333.53|6
1739666410000|2025-02-16 00:40:10|335.25|333.55|335.11|333.41|335.25|333.55|335.11|333.41|8
1739666420000|2025-02-16 00:40:20|335.1|333.4|335.08|333.38|335.1|333.4|335.08|333.38|5
1739666430000|2025-02-16 00:40:30|335.07|333.37|335.04|333.34|335.07|333.37|335.04|333.34|3
1739666450000|2025-02-16 00:40:50|335.05|333.35|335.04|333.34|335.05|333.35|335.04|333.34|2
1739666460000|2025-02-16 00:41:00|335|333.3|335.06|333.36|335.08|333.38|335|333.3|6
1739666470000|2025-02-16 00:41:10|335.05|333.35|335.03|333.33|335.11|333.41|335.03|333.33|10
1739666480000|2025-02-16 00:41:20|334.99|333.29|334.91|333.21|335|333.3|334.91|333.21|7
1739666490000|2025-02-16 00:41:30|334.9|333.2|334.92|333.22|334.92|333.22|334.9|333.2|3
1739666500000|2025-02-16 00:41:40|334.91|333.21|334.91|333.21|334.91|333.21|334.91|333.21|1
1739666510000|2025-02-16 00:41:50|334.9|333.2|334.86|333.16|334.9|333.2|334.86|333.16|5
1739666520000|2025-02-16 00:42:00|334.9|333.2|334.89|333.19|334.9|333.2|334.86|333.16|6
1739666530000|2025-02-16 00:42:10|334.88|333.18|334.8|333.1|334.88|333.18|334.8|333.1|8
1739666540000|2025-02-16 00:42:20|334.84|333.14|334.93|333.23|334.93|333.23|334.84|333.14|6
1739666550000|2025-02-16 00:42:30|334.92|333.22|334.89|333.19|334.92|333.22|334.89|333.19|4
1739666560000|2025-02-16 00:42:40|334.93|333.23|335.04|333.34|335.05|333.35|334.93|333.23|9
1739666570000|2025-02-16 00:42:50|335.03|333.33|335.05|333.35|335.05|333.35|335.02|333.32|3
1739666580000|2025-02-16 00:43:00|335.06|333.36|335.08|333.38|335.11|333.41|335.06|333.36|10
1739666590000|2025-02-16 00:43:10|335.11|333.41|335.01|333.31|335.11|333.41|335.01|333.31|6
1739666600000|2025-02-16 00:43:20|335|333.3|335|333.3|335|333.3|334.99|333.29|3
1739666640000|2025-02-16 00:44:00|334.99|333.29|335|333.3|335|333.3|334.99|333.29|2
1739666650000|2025-02-16 00:44:10|334.99|333.29|334.97|333.27|334.99|333.29|334.97|333.27|3
1739666660000|2025-02-16 00:44:20|334.96|333.26|334.87|333.17|334.99|333.29|334.86|333.16|6
1739666670000|2025-02-16 00:44:30|334.86|333.16|334.86|333.16|334.86|333.16|334.85|333.15|3
1739666680000|2025-02-16 00:44:40|334.85|333.15|334.84|333.14|334.85|333.15|334.84|333.14|2
1739666690000|2025-02-16 00:44:50|334.85|333.15|334.83|333.13|334.85|333.15|334.83|333.13|3
1739666700000|2025-02-16 00:45:00|334.8|333.1|334.78|333.08|334.8|333.1|334.78|333.08|3
1739666710000|2025-02-16 00:45:10|334.8|333.1|334.82|333.12|334.82|333.12|334.78|333.08|12
1739666720000|2025-02-16 00:45:20|334.81|333.11|334.68|332.98|334.81|333.11|334.68|332.98|7
1739666730000|2025-02-16 00:45:30|334.67|332.97|334.68|332.98|334.68|332.98|334.66|332.96|3
1739666740000|2025-02-16 00:45:40|334.67|332.97|334.59|332.89|334.67|332.97|334.59|332.89|7
1739666750000|2025-02-16 00:45:50|334.58|332.88|334.54|332.84|334.58|332.88|334.54|332.84|6
1739666760000|2025-02-16 00:46:00|334.48|332.78|334.37|332.67|334.48|332.78|334.37|332.67|7
1739666770000|2025-02-16 00:46:10|334.36|332.66|334.22|332.52|334.36|332.66|334.21|332.51|11
1739666780000|2025-02-16 00:46:20|334.17|332.47|334.15|332.45|334.18|332.48|334.14|332.44|5
1739666790000|2025-02-16 00:46:30|334.14|332.44|334.22|332.52|334.28|332.58|334.14|332.44|14
1739666800000|2025-02-16 00:46:40|334.21|332.51|334.19|332.49|334.21|332.51|334.18|332.48|5
1739666810000|2025-02-16 00:46:50|334.2|332.5|334.2|332.5|334.21|332.51|334.2|332.5|3
1739666820000|2025-02-16 00:47:00|334.19|332.49|334.16|332.46|334.19|332.49|334.16|332.46|5
1739666830000|2025-02-16 00:47:10|334.15|332.45|334.08|332.38|334.15|332.45|334.07|332.37|8
1739666840000|2025-02-16 00:47:20|334.07|332.37|334.06|332.36|334.09|332.39|334.06|332.36|6
1739666850000|2025-02-16 00:47:30|334.05|332.35|334.36|332.66|334.39|332.69|334.04|332.34|14
1739666860000|2025-02-16 00:47:40|334.35|332.65|334.2|332.5|334.35|332.65|334.19|332.49|11
1739666870000|2025-02-16 00:47:50|334.19|332.49|334.1|332.4|334.19|332.49|334.1|332.4|8
1739666880000|2025-02-16 00:48:00|334.09|332.39|334.13|332.43|334.14|332.44|334.08|332.38|9
1739666890000|2025-02-16 00:48:10|334.14|332.44|334.11|332.41|334.17|332.47|334.11|332.41|9
1739666900000|2025-02-16 00:48:20|334.1|332.4|334.23|332.53|334.23|332.53|334.1|332.4|11
1739666910000|2025-02-16 00:48:30|334.22|332.52|334.1|332.4|334.22|332.52|334.1|332.4|10
1739666920000|2025-02-16 00:48:40|334.09|332.39|334.2|332.5|334.2|332.5|334.09|332.39|7
1739666930000|2025-02-16 00:48:50|334.18|332.48|334.19|332.49|334.19|332.49|334.17|332.47|4
1739666940000|2025-02-16 00:49:00|334.18|332.48|334.18|332.48|334.18|332.48|334.18|332.48|1
1739666950000|2025-02-16 00:49:10|334.17|332.47|334.17|332.47|334.18|332.48|334.17|332.47|3
1739666970000|2025-02-16 00:49:30|334.16|332.46|334.09|332.39|334.17|332.47|334.08|332.38|5
1739666980000|2025-02-16 00:49:40|334.08|332.38|334.08|332.38|334.08|332.38|334.07|332.37|7
1739666990000|2025-02-16 00:49:50|334.09|332.39|334.1|332.4|334.14|332.44|334.09|332.39|6
1739667000000|2025-02-16 00:50:00|334.09|332.39|334.11|332.41|334.18|332.48|334.08|332.38|11
1739667010000|2025-02-16 00:50:10|334.12|332.42|334.11|332.41|334.12|332.42|334.11|332.41|4
1739667020000|2025-02-16 00:50:20|334.17|332.47|334.16|332.46|334.19|332.49|334.16|332.46|5
1739667030000|2025-02-16 00:50:30|334.13|332.43|334.16|332.46|334.19|332.49|334.12|332.42|4
1739667040000|2025-02-16 00:50:40|334.15|332.45|334.32|332.62|334.37|332.67|334.15|332.45|16
1739667050000|2025-02-16 00:50:50|334.31|332.61|334.29|332.59|334.31|332.61|334.29|332.59|3
1739667060000|2025-02-16 00:51:00|334.3|332.6|334.32|332.62|334.32|332.62|334.3|332.6|5
1739667070000|2025-02-16 00:51:10|334.37|332.67|334.44|332.74|334.44|332.74|334.37|332.67|6
1739667080000|2025-02-16 00:51:20|334.46|332.76|334.77|333.07|334.77|333.07|334.46|332.76|12
1739667090000|2025-02-16 00:51:30|334.78|333.08|334.82|333.12|334.84|333.14|334.78|333.08|4
1739667100000|2025-02-16 00:51:40|334.81|333.11|334.78|333.08|334.82|333.12|334.78|333.08|5
1739667110000|2025-02-16 00:51:50|334.77|333.07|334.77|333.07|334.78|333.08|334.76|333.06|6
1739667120000|2025-02-16 00:52:00|334.76|333.06|334.76|333.06|334.77|333.07|334.76|333.06|3
1739667130000|2025-02-16 00:52:10|334.75|333.05|334.74|333.04|334.75|333.05|334.65|332.95|13
1739667140000|2025-02-16 00:52:20|334.75|333.05|334.81|333.11|334.82|333.12|334.75|333.05|4
1739667150000|2025-02-16 00:52:30|334.82|333.12|334.83|333.13|334.84|333.14|334.82|333.12|4
1739667160000|2025-02-16 00:52:40|334.82|333.12|334.8|333.1|334.82|333.12|334.8|333.1|3
1739667170000|2025-02-16 00:52:50|334.81|333.11|334.83|333.13|334.83|333.13|334.81|333.11|3
1739667190000|2025-02-16 00:53:10|334.86|333.16|334.9|333.2|334.9|333.2|334.86|333.16|5
1739667200000|2025-02-16 00:53:20|334.89|333.19|334.9|333.2|334.91|333.21|334.89|333.19|4
1739667210000|2025-02-16 00:53:30|334.91|333.21|334.92|333.22|334.92|333.22|334.91|333.21|2
1739667220000|2025-02-16 00:53:40|334.91|333.21|334.91|333.21|334.91|333.21|334.91|333.21|1
1739667240000|2025-02-16 00:54:00|334.86|333.16|334.86|333.16|334.86|333.16|334.86|333.16|1
1739667250000|2025-02-16 00:54:10|334.87|333.17|334.87|333.17|334.87|333.17|334.86|333.16|5
1739667260000|2025-02-16 00:54:20|334.86|333.16|334.85|333.15|334.86|333.16|334.85|333.15|2
1739667270000|2025-02-16 00:54:30|334.86|333.16|334.86|333.16|334.86|333.16|334.86|333.16|1
1739667290000|2025-02-16 00:54:50|334.85|333.15|334.8|333.1|334.85|333.15|334.8|333.1|4
1739667300000|2025-02-16 00:55:00|334.79|333.09|334.79|333.09|334.79|333.09|334.79|333.09|1
1739667310000|2025-02-16 00:55:10|334.78|333.08|334.75|333.05|334.78|333.08|334.75|333.05|3
1739667340000|2025-02-16 00:55:40|334.74|333.04|334.74|333.04|334.74|333.04|334.74|333.04|1
1739667360000|2025-02-16 00:56:00|334.75|333.05|334.71|333.01|334.75|333.05|334.7|333|5
1739667370000|2025-02-16 00:56:10|334.69|332.99|334.66|332.96|334.69|332.99|334.66|332.96|6
1739667380000|2025-02-16 00:56:20|334.65|332.95|334.64|332.94|334.65|332.95|334.64|332.94|2
1739667410000|2025-02-16 00:56:50|334.63|332.93|334.63|332.93|334.63|332.93|334.63|332.93|1
1739667420000|2025-02-16 00:57:00|334.64|332.94|334.63|332.93|334.64|332.94|334.63|332.93|2
1739667430000|2025-02-16 00:57:10|334.64|332.94|334.63|332.93|334.64|332.94|334.63|332.93|2
1739667440000|2025-02-16 00:57:20|334.64|332.94|334.68|332.98|334.68|332.98|334.64|332.94|3
1739667450000|2025-02-16 00:57:30|334.69|332.99|334.67|332.97|334.69|332.99|334.66|332.96|4
1739667460000|2025-02-16 00:57:40|334.68|332.98|334.7|333|334.7|333|334.68|332.98|3
1739667470000|2025-02-16 00:57:50|334.71|333.01|334.78|333.08|334.78|333.08|334.71|333.01|3
1739667480000|2025-02-16 00:58:00|334.79|333.09|334.8|333.1|334.8|333.1|334.79|333.09|2
1739667490000|2025-02-16 00:58:10|334.82|333.12|334.83|333.13|334.83|333.13|334.82|333.12|2
1739667500000|2025-02-16 00:58:20|334.82|333.12|334.85|333.15|334.85|333.15|334.82|333.12|5
1739667510000|2025-02-16 00:58:30|334.86|333.16|334.87|333.17|334.87|333.17|334.86|333.16|2
1739667560000|2025-02-16 00:59:20|334.86|333.16|334.86|333.16|334.86|333.16|334.86|333.16|1
1739667570000|2025-02-16 00:59:30|334.81|333.11|334.8|333.1|334.81|333.11|334.76|333.06|7
1739667580000|2025-02-16 00:59:40|334.79|333.09|334.79|333.09|334.79|333.09|334.79|333.09|1
1739667600000|2025-02-16 01:00:00|334.8|333.1|334.85|333.15|334.95|333.25|334.8|333.1|14
1739667610000|2025-02-16 01:00:10|334.86|333.16|334.86|333.16|334.89|333.19|334.86|333.16|6
1739667620000|2025-02-16 01:00:20|334.87|333.17|334.89|333.19|334.89|333.19|334.87|333.17|5
1739667630000|2025-02-16 01:00:30|334.86|333.16|334.88|333.18|334.88|333.18|334.86|333.16|3
1739667650000|2025-02-16 01:00:50|334.87|333.17|334.88|333.18|334.88|333.18|334.87|333.17|2
1739667660000|2025-02-16 01:01:00|334.89|333.19|334.89|333.19|334.89|333.19|334.89|333.19|1
1739667670000|2025-02-16 01:01:10|334.88|333.18|334.63|332.93|334.88|333.18|334.62|332.92|14
1739667680000|2025-02-16 01:01:20|334.62|332.92|334.67|332.97|334.68|332.98|334.6|332.9|7
1739667690000|2025-02-16 01:01:30|334.66|332.96|334.65|332.95|334.67|332.97|334.65|332.95|4
1739667700000|2025-02-16 01:01:40|334.66|332.96|334.65|332.95|334.66|332.96|334.65|332.95|4
1739667710000|2025-02-16 01:01:50|334.64|332.94|334.62|332.92|334.64|332.94|334.59|332.89|6
1739667720000|2025-02-16 01:02:00|334.61|332.91|334.55|332.85|334.61|332.91|334.54|332.84|11
1739667730000|2025-02-16 01:02:10|334.54|332.84|334.45|332.75|334.54|332.84|334.45|332.75|8
1739667740000|2025-02-16 01:02:20|334.36|332.66|334.37|332.67|334.38|332.68|334.36|332.66|6
1739667750000|2025-02-16 01:02:30|334.36|332.66|334.39|332.69|334.4|332.7|334.36|332.66|5
1739667760000|2025-02-16 01:02:40|334.38|332.68|334.4|332.7|334.46|332.76|334.38|332.68|9
1739667770000|2025-02-16 01:02:50|334.38|332.68|334.35|332.65|334.38|332.68|334.34|332.64|6
1739667780000|2025-02-16 01:03:00|334.36|332.66|334.44|332.74|334.46|332.76|334.36|332.66|8
1739667790000|2025-02-16 01:03:10|334.45|332.75|334.46|332.76|334.46|332.76|334.45|332.75|2
1739667800000|2025-02-16 01:03:20|334.47|332.77|334.48|332.78|334.48|332.78|334.47|332.77|2
1739667810000|2025-02-16 01:03:30|334.49|332.79|334.6|332.9|334.61|332.91|334.49|332.79|13
1739667820000|2025-02-16 01:03:40|334.59|332.89|334.66|332.96|334.66|332.96|334.59|332.89|4
1739667830000|2025-02-16 01:03:50|334.65|332.95|334.56|332.86|334.65|332.95|334.56|332.86|11
1739667840000|2025-02-16 01:04:00|334.57|332.87|334.59|332.89|334.6|332.9|334.53|332.83|13
1739667850000|2025-02-16 01:04:10|334.6|332.9|334.69|332.99|334.69|332.99|334.6|332.9|8
1739667860000|2025-02-16 01:04:20|334.68|332.98|334.68|332.98|334.7|333|334.68|332.98|7
1739667870000|2025-02-16 01:04:30|334.69|332.99|334.74|333.04|334.75|333.05|334.69|332.99|6
1739667880000|2025-02-16 01:04:40|334.71|333.01|334.71|333.01|334.71|333.01|334.71|333.01|1
1739667890000|2025-02-16 01:04:50|334.7|333|334.71|333.01|334.71|333.01|334.69|332.99|5
1739667900000|2025-02-16 01:05:00|334.7|333|334.66|332.96|334.7|333|334.65|332.95|15
1739667910000|2025-02-16 01:05:10|334.67|332.97|334.44|332.74|334.67|332.97|334.44|332.74|13
1739667920000|2025-02-16 01:05:20|334.45|332.75|334.41|332.71|334.46|332.76|334.41|332.71|10
1739667930000|2025-02-16 01:05:30|334.4|332.7|334.31|332.61|334.4|332.7|334.31|332.61|8
1739667940000|2025-02-16 01:05:40|334.3|332.6|334.29|332.59|334.3|332.6|334.28|332.58|11
1739667950000|2025-02-16 01:05:50|334.3|332.6|334.31|332.61|334.31|332.61|334.28|332.58|8
1739667960000|2025-02-16 01:06:00|334.36|332.66|334.36|332.66|334.37|332.67|334.33|332.63|10
1739667970000|2025-02-16 01:06:10|334.37|332.67|334.4|332.7|334.4|332.7|334.36|332.66|10
1739667980000|2025-02-16 01:06:20|334.41|332.71|334.46|332.76|334.48|332.78|334.38|332.68|7
1739667990000|2025-02-16 01:06:30|334.45|332.75|334.4|332.7|334.45|332.75|334.4|332.7|3
1739668000000|2025-02-16 01:06:40|334.41|332.71|334.39|332.69|334.41|332.71|334.39|332.69|9
1739668010000|2025-02-16 01:06:50|334.35|332.65|334.38|332.68|334.38|332.68|334.28|332.58|13
1739668020000|2025-02-16 01:07:00|334.39|332.69|334.43|332.73|334.48|332.78|334.39|332.69|12
1739668030000|2025-02-16 01:07:10|334.42|332.72|334.39|332.69|334.42|332.72|334.38|332.68|7
1739668040000|2025-02-16 01:07:20|334.4|332.7|334.4|332.7|334.4|332.7|334.38|332.68|13
1739668050000|2025-02-16 01:07:30|334.38|332.68|334.35|332.65|334.4|332.7|334.35|332.65|12
1739668060000|2025-02-16 01:07:40|334.34|332.64|334.29|332.59|334.34|332.64|334.28|332.58|7
1739668070000|2025-02-16 01:07:50|334.28|332.58|334.31|332.61|334.32|332.62|334.28|332.58|12
1739668080000|2025-02-16 01:08:00|334.34|332.64|334.34|332.64|334.35|332.65|334.32|332.62|11
1739668090000|2025-02-16 01:08:10|334.36|332.66|334.42|332.72|334.42|332.72|334.36|332.66|7
1739668100000|2025-02-16 01:08:20|334.43|332.73|334.4|332.7|334.49|332.79|334.39|332.69|8
1739668110000|2025-02-16 01:08:30|334.39|332.69|334.37|332.67|334.39|332.69|334.37|332.67|3
1739668120000|2025-02-16 01:08:40|334.36|332.66|334.36|332.66|334.36|332.66|334.35|332.65|3
1739668130000|2025-02-16 01:08:50|334.39|332.69|334.36|332.66|334.4|332.7|334.36|332.66|6
1739668140000|2025-02-16 01:09:00|334.37|332.67|334.54|332.84|334.54|332.84|334.37|332.67|9
1739668150000|2025-02-16 01:09:10|334.52|332.82|334.44|332.74|334.52|332.82|334.44|332.74|13
1739668170000|2025-02-16 01:09:30|334.45|332.75|334.44|332.74|334.45|332.75|334.44|332.74|2
1739668180000|2025-02-16 01:09:40|334.39|332.69|334.38|332.68|334.4|332.7|334.38|332.68|4
1739668200000|2025-02-16 01:10:00|334.37|332.67|334.41|332.71|334.41|332.71|334.33|332.63|10
1739668210000|2025-02-16 01:10:10|334.42|332.72|334.43|332.73|334.43|332.73|334.4|332.7|5
1739668220000|2025-02-16 01:10:20|334.4|332.7|334.35|332.65|334.41|332.71|334.35|332.65|7
1739668230000|2025-02-16 01:10:30|334.39|332.69|334.42|332.72|334.43|332.73|334.39|332.69|5
1739668240000|2025-02-16 01:10:40|334.41|332.71|334.3|332.6|334.41|332.71|334.29|332.59|13
1739668250000|2025-02-16 01:10:50|334.29|332.59|334.28|332.58|334.29|332.59|334.28|332.58|4
1739668260000|2025-02-16 01:11:00|334.27|332.57|334.27|332.57|334.27|332.57|334.27|332.57|1
1739668270000|2025-02-16 01:11:10|334.26|332.56|334.26|332.56|334.26|332.56|334.26|332.56|1
1739668280000|2025-02-16 01:11:20|334.24|332.54|334.26|332.56|334.26|332.56|334.23|332.53|6
1739668290000|2025-02-16 01:11:30|334.25|332.55|334.25|332.55|334.25|332.55|334.23|332.53|4
1739668300000|2025-02-16 01:11:40|334.23|332.53|334.29|332.59|334.29|332.59|334.23|332.53|4
1739668310000|2025-02-16 01:11:50|334.28|332.58|334.16|332.46|334.29|332.59|334.16|332.46|12
1739668320000|2025-02-16 01:12:00|334.12|332.42|334.05|332.35|334.12|332.42|334.05|332.35|8
1739668330000|2025-02-16 01:12:10|334.06|332.36|334.1|332.4|334.1|332.4|334.05|332.35|4
1739668340000|2025-02-16 01:12:20|334.12|332.42|334.19|332.49|334.2|332.5|334.12|332.42|7
1739668350000|2025-02-16 01:12:30|334.18|332.48|334.15|332.45|334.18|332.48|334.15|332.45|3
1739668360000|2025-02-16 01:12:40|334.12|332.42|334.1|332.4|334.12|332.42|334.1|332.4|3
1739668370000|2025-02-16 01:12:50|334.11|332.41|334.19|332.49|334.19|332.49|334.11|332.41|5
1739668380000|2025-02-16 01:13:00|334.18|332.48|334.11|332.41|334.18|332.48|334.11|332.41|6
1739668390000|2025-02-16 01:13:10|334.1|332.4|334.09|332.39|334.1|332.4|334.08|332.38|4
1739668400000|2025-02-16 01:13:20|334.08|332.38|334.08|332.38|334.08|332.38|334.08|332.38|1
1739668410000|2025-02-16 01:13:30|334.09|332.39|334.04|332.34|334.09|332.39|334.04|332.34|4
1739668420000|2025-02-16 01:13:40|334.05|332.35|334.05|332.35|334.05|332.35|334.03|332.33|13
1739668430000|2025-02-16 01:13:50|334.03|332.33|334.07|332.37|334.07|332.37|334.03|332.33|14
1739668440000|2025-02-16 01:14:00|334.08|332.38|334.06|332.36|334.09|332.39|334.05|332.35|7
1739668450000|2025-02-16 01:14:10|334.05|332.35|334.06|332.36|334.06|332.36|334.05|332.35|2
1739668460000|2025-02-16 01:14:20|334.07|332.37|334.06|332.36|334.07|332.37|334.06|332.36|2
1739668470000|2025-02-16 01:14:30|334.08|332.38|334.07|332.37|334.08|332.38|334.07|332.37|2
1739668500000|2025-02-16 01:15:00|334.09|332.39|334.05|332.35|334.09|332.39|334.05|332.35|7
1739668510000|2025-02-16 01:15:10|334.06|332.36|334|332.3|334.06|332.36|334|332.3|3
1739668520000|2025-02-16 01:15:20|333.99|332.29|333.89|332.19|333.99|332.29|333.88|332.18|11
1739668530000|2025-02-16 01:15:30|333.86|332.16|333.87|332.17|333.88|332.18|333.86|332.16|4
1739668540000|2025-02-16 01:15:40|333.88|332.18|333.85|332.15|333.9|332.2|333.85|332.15|7
1739668550000|2025-02-16 01:15:50|333.84|332.14|333.83|332.13|333.84|332.14|333.82|332.12|4
1739668560000|2025-02-16 01:16:00|333.86|332.16|333.91|332.21|333.94|332.24|333.86|332.16|16
1739668570000|2025-02-16 01:16:10|333.89|332.19|334.07|332.37|334.07|332.37|333.89|332.19|12
1739668580000|2025-02-16 01:16:20|334.05|332.35|333.89|332.19|334.05|332.35|333.89|332.19|12
1739668590000|2025-02-16 01:16:30|333.9|332.2|333.83|332.13|333.9|332.2|333.83|332.13|16
1739668600000|2025-02-16 01:16:40|333.82|332.12|333.81|332.11|333.82|332.12|333.79|332.09|7
1739668610000|2025-02-16 01:16:50|333.82|332.12|333.89|332.19|333.89|332.19|333.82|332.12|6
1739668620000|2025-02-16 01:17:00|333.91|332.21|333.97|332.27|334.02|332.32|333.91|332.21|14
1739668630000|2025-02-16 01:17:10|333.96|332.26|333.89|332.19|333.96|332.26|333.89|332.19|10
1739668640000|2025-02-16 01:17:20|333.88|332.18|333.91|332.21|333.91|332.21|333.86|332.16|8
1739668650000|2025-02-16 01:17:30|333.89|332.19|333.89|332.19|333.9|332.2|333.86|332.16|13
1739668660000|2025-02-16 01:17:40|333.93|332.23|333.95|332.25|333.98|332.28|333.92|332.22|6
1739668670000|2025-02-16 01:17:50|333.93|332.23|333.9|332.2|333.93|332.23|333.89|332.19|5
1739668680000|2025-02-16 01:18:00|333.89|332.19|333.85|332.15|333.89|332.19|333.84|332.14|5
1739668690000|2025-02-16 01:18:10|333.83|332.13|333.83|332.13|333.86|332.16|333.82|332.12|8
1739668700000|2025-02-16 01:18:20|333.84|332.14|333.89|332.19|333.89|332.19|333.82|332.12|13
1739668710000|2025-02-16 01:18:30|333.85|332.15|333.86|332.16|333.86|332.16|333.83|332.13|5
1739668720000|2025-02-16 01:18:40|333.87|332.17|333.87|332.17|333.91|332.21|333.87|332.17|10
1739668730000|2025-02-16 01:18:50|333.88|332.18|333.88|332.18|333.88|332.18|333.88|332.18|1
1739668740000|2025-02-16 01:19:00|333.89|332.19|333.91|332.21|333.92|332.22|333.89|332.19|4
1739668750000|2025-02-16 01:19:10|333.9|332.2|333.91|332.21|333.91|332.21|333.9|332.2|2
1739668760000|2025-02-16 01:19:20|333.94|332.24|333.97|332.27|333.99|332.29|333.93|332.23|6
1739668770000|2025-02-16 01:19:30|333.96|332.26|333.98|332.28|333.98|332.28|333.96|332.26|3
1739668780000|2025-02-16 01:19:40|333.97|332.27|334.05|332.35|334.06|332.36|333.97|332.27|6
1739668790000|2025-02-16 01:19:50|334.04|332.34|333.97|332.27|334.05|332.35|333.96|332.26|7
1739668800000|2025-02-16 01:20:00|333.96|332.26|333.87|332.17|333.96|332.26|333.87|332.17|7
1739668810000|2025-02-16 01:20:10|333.88|332.18|334.01|332.31|334.03|332.33|333.88|332.18|10
1739668820000|2025-02-16 01:20:20|334|332.3|334.01|332.31|334.01|332.31|333.98|332.28|8
1739668830000|2025-02-16 01:20:30|334|332.3|334.01|332.31|334.01|332.31|333.99|332.29|4
1739668840000|2025-02-16 01:20:40|334|332.3|333.99|332.29|334|332.3|333.99|332.29|2
1739668850000|2025-02-16 01:20:50|333.97|332.27|333.9|332.2|333.97|332.27|333.89|332.19|10
1739668860000|2025-02-16 01:21:00|333.89|332.19|334.01|332.31|334.01|332.31|333.89|332.19|8
1739668870000|2025-02-16 01:21:10|334.08|332.38|334.07|332.37|334.13|332.43|334.07|332.37|6
1739668880000|2025-02-16 01:21:20|334.08|332.38|334|332.3|334.08|332.38|334|332.3|9
1739668890000|2025-02-16 01:21:30|333.99|332.29|333.96|332.26|333.99|332.29|333.95|332.25|4
1739668900000|2025-02-16 01:21:40|333.97|332.27|334.02|332.32|334.05|332.35|333.96|332.26|7
1739668910000|2025-02-16 01:21:50|334.03|332.33|334.2|332.5|334.2|332.5|334.03|332.33|11
1739668920000|2025-02-16 01:22:00|334.22|332.52|334.28|332.58|334.39|332.69|334.22|332.52|16
1739668930000|2025-02-16 01:22:10|334.26|332.56|334.32|332.62|334.32|332.62|334.25|332.55|10
1739668940000|2025-02-16 01:22:20|334.34|332.64|334.52|332.82|334.52|332.82|334.34|332.64|12
1739668950000|2025-02-16 01:22:30|334.5|332.8|334.52|332.82|334.52|332.82|334.5|332.8|8
1739668960000|2025-02-16 01:22:40|334.5|332.8|334.45|332.75|334.5|332.8|334.45|332.75|6
1739668970000|2025-02-16 01:22:50|334.44|332.74|334.39|332.69|334.44|332.74|334.39|332.69|6
1739668980000|2025-02-16 01:23:00|334.38|332.68|334.4|332.7|334.4|332.7|334.35|332.65|7
1739668990000|2025-02-16 01:23:10|334.41|332.71|334.4|332.7|334.42|332.72|334.4|332.7|7
1739669000000|2025-02-16 01:23:20|334.33|332.63|334.33|332.63|334.36|332.66|334.32|332.62|10
1739669010000|2025-02-16 01:23:30|334.34|332.64|334.41|332.71|334.41|332.71|334.34|332.64|6
1739669020000|2025-02-16 01:23:40|334.4|332.7|334.28|332.58|334.4|332.7|334.28|332.58|10
1739669030000|2025-02-16 01:23:50|334.27|332.57|334.27|332.57|334.28|332.58|334.27|332.57|3
1739669040000|2025-02-16 01:24:00|334.24|332.54|334.27|332.57|334.28|332.58|334.24|332.54|6
1739669050000|2025-02-16 01:24:10|334.26|332.56|334.22|332.52|334.26|332.56|334.22|332.52|2
1739669060000|2025-02-16 01:24:20|334.23|332.53|334.31|332.61|334.31|332.61|334.23|332.53|6
1739669070000|2025-02-16 01:24:30|334.32|332.62|334.3|332.6|334.32|332.62|334.3|332.6|3
1739669080000|2025-02-16 01:24:40|334.29|332.59|334.24|332.54|334.3|332.6|334.24|332.54|7
1739669090000|2025-02-16 01:24:50|334.25|332.55|334.28|332.58|334.3|332.6|334.25|332.55|7
1739669100000|2025-02-16 01:25:00|334.27|332.57|334.26|332.56|334.28|332.58|334.26|332.56|4
1739669110000|2025-02-16 01:25:10|334.27|332.57|334.27|332.57|334.27|332.57|334.27|332.57|1
1739669120000|2025-02-16 01:25:20|334.28|332.58|334.27|332.57|334.28|332.58|334.23|332.53|9
1739669130000|2025-02-16 01:25:30|334.28|332.58|334.27|332.57|334.28|332.58|334.27|332.57|2
1739669140000|2025-02-16 01:25:40|334.26|332.56|334.27|332.57|334.27|332.57|334.25|332.55|4
1739669160000|2025-02-16 01:26:00|334.25|332.55|334.1|332.4|334.25|332.55|334.1|332.4|13
1739669170000|2025-02-16 01:26:10|334.09|332.39|334.05|332.35|334.09|332.39|334.05|332.35|4
1739669180000|2025-02-16 01:26:20|334.06|332.36|334.1|332.4|334.18|332.48|334.06|332.36|12
1739669190000|2025-02-16 01:26:30|334.09|332.39|334.08|332.38|334.11|332.41|334.08|332.38|7
1739669200000|2025-02-16 01:26:40|334.07|332.37|334.16|332.46|334.17|332.47|334.07|332.37|8
1739669210000|2025-02-16 01:26:50|334.17|332.47|334.12|332.42|334.17|332.47|334.12|332.42|7
1739669220000|2025-02-16 01:27:00|334.11|332.41|334.27|332.57|334.27|332.57|334.11|332.41|12
1739669230000|2025-02-16 01:27:10|334.26|332.56|334.37|332.67|334.37|332.67|334.26|332.56|12
1739669240000|2025-02-16 01:27:20|334.38|332.68|334.33|332.63|334.38|332.68|334.33|332.63|4
1739669250000|2025-02-16 01:27:30|334.29|332.59|334.38|332.68|334.38|332.68|334.29|332.59|10
1739669260000|2025-02-16 01:27:40|334.42|332.72|334.35|332.65|334.43|332.73|334.35|332.65|5
1739669270000|2025-02-16 01:27:50|334.36|332.66|334.27|332.57|334.36|332.66|334.26|332.56|10
1739669280000|2025-02-16 01:28:00|334.29|332.59|334.24|332.54|334.3|332.6|334.24|332.54|9
1739669290000|2025-02-16 01:28:10|334.2|332.5|334.2|332.5|334.21|332.51|334.2|332.5|3
1739669300000|2025-02-16 01:28:20|334.19|332.49|334.2|332.5|334.2|332.5|334.15|332.45|5
1739669310000|2025-02-16 01:28:30|334.24|332.54|334.21|332.51|334.24|332.54|334.21|332.51|6
1739669320000|2025-02-16 01:28:40|334.22|332.52|334.38|332.68|334.38|332.68|334.22|332.52|9
1739669330000|2025-02-16 01:28:50|334.39|332.69|334.44|332.74|334.44|332.74|334.39|332.69|6
1739669340000|2025-02-16 01:29:00|334.45|332.75|334.4|332.7|334.46|332.76|334.4|332.7|5
1739669350000|2025-02-16 01:29:10|334.41|332.71|334.48|332.78|334.48|332.78|334.41|332.71|7
1739669360000|2025-02-16 01:29:20|334.54|332.84|334.7|333|334.71|333.01|334.54|332.84|10
1739669370000|2025-02-16 01:29:30|334.71|333.01|334.8|333.1|334.8|333.1|334.71|333.01|6
1739669380000|2025-02-16 01:29:40|334.79|333.09|334.75|333.05|334.79|333.09|334.75|333.05|4
1739669390000|2025-02-16 01:29:50|334.76|333.06|334.75|333.05|334.76|333.06|334.75|333.05|2
1739669400000|2025-02-16 01:30:00|334.78|333.08|334.77|333.07|334.79|333.09|334.77|333.07|6
1739669410000|2025-02-16 01:30:10|334.79|333.09|334.77|333.07|334.8|333.1|334.77|333.07|7
1739669420000|2025-02-16 01:30:20|334.76|333.06|334.64|332.94|334.76|333.06|334.64|332.94|11
1739669430000|2025-02-16 01:30:30|334.66|332.96|334.62|332.92|334.67|332.97|334.62|332.92|7
1739669440000|2025-02-16 01:30:40|334.59|332.89|334.56|332.86|334.61|332.91|334.56|332.86|9
1739669450000|2025-02-16 01:30:50|334.55|332.85|334.52|332.82|334.56|332.86|334.51|332.81|11
1739669460000|2025-02-16 01:31:00|334.51|332.81|334.53|332.83|334.53|332.83|334.51|332.81|3
1739669470000|2025-02-16 01:31:10|334.52|332.82|334.47|332.77|334.52|332.82|334.43|332.73|7
1739669480000|2025-02-16 01:31:20|334.48|332.78|334.66|332.96|334.68|332.98|334.48|332.78|12
1739669490000|2025-02-16 01:31:30|334.67|332.97|334.63|332.93|334.67|332.97|334.59|332.89|7
1739669500000|2025-02-16 01:31:40|334.64|332.94|334.68|332.98|334.68|332.98|334.62|332.92|8
1739669510000|2025-02-16 01:31:50|334.67|332.97|334.65|332.95|334.67|332.97|334.65|332.95|2
1739669520000|2025-02-16 01:32:00|334.66|332.96|334.59|332.89|334.69|332.99|334.59|332.89|6
1739669530000|2025-02-16 01:32:10|334.58|332.88|334.33|332.63|334.58|332.88|334.33|332.63|12
1739669540000|2025-02-16 01:32:20|334.32|332.62|334.26|332.56|334.32|332.62|334.26|332.56|9
1739669550000|2025-02-16 01:32:30|334.27|332.57|334.21|332.51|334.27|332.57|334.21|332.51|3
1739669560000|2025-02-16 01:32:40|334.2|332.5|334.19|332.49|334.2|332.5|334.19|332.49|4
1739669570000|2025-02-16 01:32:50|334.17|332.47|334.11|332.41|334.17|332.47|334.08|332.38|8
1739669580000|2025-02-16 01:33:00|334.12|332.42|334.1|332.4|334.13|332.43|334.1|332.4|4
1739669590000|2025-02-16 01:33:10|334.11|332.41|333.94|332.24|334.11|332.41|333.94|332.24|9
1739669600000|2025-02-16 01:33:20|333.96|332.26|333.88|332.18|333.96|332.26|333.88|332.18|10
1739669610000|2025-02-16 01:33:30|333.87|332.17|333.82|332.12|333.87|332.17|333.82|332.12|6
1739669620000|2025-02-16 01:33:40|333.81|332.11|333.61|331.91|333.81|332.11|333.56|331.86|18
1739669630000|2025-02-16 01:33:50|333.65|331.95|333.69|331.99|333.69|331.99|333.65|331.95|3
1739669640000|2025-02-16 01:34:00|333.7|332|333.78|332.08|333.81|332.11|333.7|332|10
1739669650000|2025-02-16 01:34:10|333.79|332.09|333.9|332.2|333.93|332.23|333.79|332.09|15
1739669660000|2025-02-16 01:34:20|333.88|332.18|333.89|332.19|333.89|332.19|333.86|332.16|8
1739669670000|2025-02-16 01:34:30|333.88|332.18|333.89|332.19|333.89|332.19|333.8|332.1|14
1739669680000|2025-02-16 01:34:40|333.9|332.2|333.89|332.19|333.91|332.21|333.83|332.13|13
1739669690000|2025-02-16 01:34:50|333.91|332.21|333.88|332.18|333.92|332.22|333.88|332.18|11
1739669700000|2025-02-16 01:35:00|333.87|332.17|333.88|332.18|333.88|332.18|333.78|332.08|10
1739669710000|2025-02-16 01:35:10|333.89|332.19|333.86|332.16|333.89|332.19|333.85|332.15|5
1739669720000|2025-02-16 01:35:20|333.85|332.15|333.7|332|333.85|332.15|333.7|332|11
1739669730000|2025-02-16 01:35:30|333.67|331.97|333.65|331.95|333.7|332|333.64|331.94|9
1739669740000|2025-02-16 01:35:40|333.66|331.96|333.66|331.96|333.68|331.98|333.63|331.93|12
1739669750000|2025-02-16 01:35:50|333.64|331.94|333.79|332.09|333.79|332.09|333.63|331.93|13
1739669760000|2025-02-16 01:36:00|333.81|332.11|333.85|332.15|333.86|332.16|333.81|332.11|13
1739669770000|2025-02-16 01:36:10|333.84|332.14|333.98|332.28|333.98|332.28|333.81|332.11|19
1739669780000|2025-02-16 01:36:20|334|332.3|333.88|332.18|334|332.3|333.88|332.18|14
1739669790000|2025-02-16 01:36:30|333.87|332.17|333.87|332.17|333.89|332.19|333.86|332.16|9
1739669800000|2025-02-16 01:36:40|333.86|332.16|333.83|332.13|333.86|332.16|333.79|332.09|7
1739669810000|2025-02-16 01:36:50|333.84|332.14|333.79|332.09|333.84|332.14|333.78|332.08|14
1739669820000|2025-02-16 01:37:00|333.78|332.08|333.65|331.95|333.78|332.08|333.65|331.95|13
1739669830000|2025-02-16 01:37:10|333.66|331.96|333.65|331.95|333.67|331.97|333.62|331.92|15
1739669840000|2025-02-16 01:37:20|333.66|331.96|333.62|331.92|333.66|331.96|333.62|331.92|12
1739669850000|2025-02-16 01:37:30|333.63|331.93|333.67|331.97|333.67|331.97|333.62|331.92|9
1739669860000|2025-02-16 01:37:40|333.68|331.98|333.67|331.97|333.68|331.98|333.66|331.96|6
1739669870000|2025-02-16 01:37:50|333.65|331.95|333.65|331.95|333.65|331.95|333.65|331.95|1
1739669880000|2025-02-16 01:38:00|333.62|331.92|333.64|331.94|333.64|331.94|333.62|331.92|3
1739669890000|2025-02-16 01:38:10|333.65|331.95|333.7|332|333.7|332|333.65|331.95|7
1739669900000|2025-02-16 01:38:20|333.75|332.05|333.76|332.06|333.77|332.07|333.75|332.05|4
1739669910000|2025-02-16 01:38:30|333.77|332.07|333.87|332.17|333.89|332.19|333.77|332.07|10
1739669950000|2025-02-16 01:39:10|333.86|332.16|333.79|332.09|333.86|332.16|333.78|332.08|7
1739669960000|2025-02-16 01:39:20|333.8|332.1|333.82|332.12|333.85|332.15|333.8|332.1|7
1739669970000|2025-02-16 01:39:30|333.81|332.11|333.78|332.08|333.81|332.11|333.78|332.08|4
1739669980000|2025-02-16 01:39:40|333.77|332.07|333.81|332.11|333.82|332.12|333.77|332.07|4
1739669990000|2025-02-16 01:39:50|333.8|332.1|333.8|332.1|333.8|332.1|333.8|332.1|1
1739670000000|2025-02-16 01:40:00|333.79|332.09|333.79|332.09|333.79|332.09|333.79|332.09|1
1739670010000|2025-02-16 01:40:10|333.74|332.04|333.68|331.98|333.74|332.04|333.68|331.98|7
1739670020000|2025-02-16 01:40:20|333.66|331.96|333.65|331.95|333.67|331.97|333.65|331.95|5
1739670030000|2025-02-16 01:40:30|333.66|331.96|333.66|331.96|333.68|331.98|333.66|331.96|5
1739670040000|2025-02-16 01:40:40|333.69|331.99|333.69|331.99|333.69|331.99|333.69|331.99|1
1739670050000|2025-02-16 01:40:50|333.67|331.97|333.67|331.97|333.69|331.99|333.67|331.97|4
1739670060000|2025-02-16 01:41:00|333.66|331.96|333.64|331.94|333.66|331.96|333.64|331.94|2
1739670080000|2025-02-16 01:41:20|333.65|331.95|333.69|331.99|333.7|332|333.64|331.94|6
1739670090000|2025-02-16 01:41:30|333.68|331.98|333.66|331.96|333.68|331.98|333.66|331.96|3
1739670100000|2025-02-16 01:41:40|333.64|331.94|333.69|331.99|333.7|332|333.62|331.92|9
1739670110000|2025-02-16 01:41:50|333.7|332|333.68|331.98|333.7|332|333.68|331.98|5
1739670120000|2025-02-16 01:42:00|333.69|331.99|333.67|331.97|333.71|332.01|333.67|331.97|9
1739670130000|2025-02-16 01:42:10|333.63|331.93|333.65|331.95|333.66|331.96|333.63|331.93|11
1739670140000|2025-02-16 01:42:20|333.64|331.94|333.62|331.92|333.65|331.95|333.62|331.92|7
1739670150000|2025-02-16 01:42:30|333.66|331.96|333.69|331.99|333.7|332|333.66|331.96|6
1739670160000|2025-02-16 01:42:40|333.73|332.03|333.79|332.09|333.79|332.09|333.72|332.02|7
1739670170000|2025-02-16 01:42:50|333.8|332.1|333.8|332.1|333.81|332.11|333.8|332.1|3
1739670180000|2025-02-16 01:43:00|333.79|332.09|333.81|332.11|333.81|332.11|333.79|332.09|3
1739670190000|2025-02-16 01:43:10|333.84|332.14|333.9|332.2|333.9|332.2|333.84|332.14|7
1739670200000|2025-02-16 01:43:20|333.91|332.21|333.92|332.22|333.92|332.22|333.89|332.19|6
1739670210000|2025-02-16 01:43:30|333.91|332.21|333.97|332.27|333.97|332.27|333.91|332.21|5
1739670220000|2025-02-16 01:43:40|333.96|332.26|333.96|332.26|333.96|332.26|333.95|332.25|3
1739670230000|2025-02-16 01:43:50|333.97|332.27|334.04|332.34|334.04|332.34|333.97|332.27|7
1739670240000|2025-02-16 01:44:00|334.05|332.35|334.1|332.4|334.12|332.42|334.05|332.35|12
1739670250000|2025-02-16 01:44:10|334.09|332.39|334.18|332.48|334.18|332.48|334.05|332.35|13
1739670260000|2025-02-16 01:44:20|334.19|332.49|334.18|332.48|334.19|332.49|334.18|332.48|2
1739670270000|2025-02-16 01:44:30|334.19|332.49|334.27|332.57|334.29|332.59|334.19|332.49|9
1739670280000|2025-02-16 01:44:40|334.28|332.58|334.31|332.61|334.31|332.61|334.28|332.58|4
1739670290000|2025-02-16 01:44:50|334.3|332.6|334.27|332.57|334.3|332.6|334.27|332.57|2
1739670300000|2025-02-16 01:45:00|334.28|332.58|334.17|332.47|334.28|332.58|334.16|332.46|9
1739670310000|2025-02-16 01:45:10|334.16|332.46|334.2|332.5|334.2|332.5|334.16|332.46|3
1739670320000|2025-02-16 01:45:20|334.19|332.49|334.08|332.38|334.19|332.49|334.08|332.38|13
1739670330000|2025-02-16 01:45:30|334.07|332.37|334.09|332.39|334.09|332.39|334.05|332.35|4
1739670340000|2025-02-16 01:45:40|334.1|332.4|334.2|332.5|334.2|332.5|334.1|332.4|7
1739670350000|2025-02-16 01:45:50|334.19|332.49|334.26|332.56|334.27|332.57|334.19|332.49|7
1739670360000|2025-02-16 01:46:00|334.25|332.55|334.29|332.59|334.29|332.59|334.24|332.54|6
1739670370000|2025-02-16 01:46:10|334.3|332.6|334.39|332.69|334.4|332.7|334.3|332.6|14
1739670380000|2025-02-16 01:46:20|334.38|332.68|334.37|332.67|334.39|332.69|334.37|332.67|7
1739670390000|2025-02-16 01:46:30|334.34|332.64|334.35|332.65|334.35|332.65|334.34|332.64|2
1739670400000|2025-02-16 01:46:40|334.36|332.66|334.3|332.6|334.36|332.66|334.3|332.6|3
1739670410000|2025-02-16 01:46:50|334.31|332.61|334.28|332.58|334.31|332.61|334.28|332.58|8
1739670420000|2025-02-16 01:47:00|334.24|332.54|334.3|332.6|334.3|332.6|334.24|332.54|9
1739670430000|2025-02-16 01:47:10|334.29|332.59|334.2|332.5|334.3|332.6|334.2|332.5|9
1739670440000|2025-02-16 01:47:20|334.18|332.48|334.11|332.41|334.18|332.48|334.11|332.41|6
1739670450000|2025-02-16 01:47:30|334.1|332.4|334.2|332.5|334.2|332.5|334.1|332.4|11
1739670460000|2025-02-16 01:47:40|334.23|332.53|334.28|332.58|334.29|332.59|334.2|332.5|11
1739670470000|2025-02-16 01:47:50|334.27|332.57|334.19|332.49|334.27|332.57|334.19|332.49|8
1739670480000|2025-02-16 01:48:00|334.18|332.48|334.17|332.47|334.18|332.48|334.09|332.39|15
1739670490000|2025-02-16 01:48:10|334.14|332.44|334.1|332.4|334.14|332.44|334.1|332.4|7
1739670500000|2025-02-16 01:48:20|334.13|332.43|334.19|332.49|334.2|332.5|334.13|332.43|13
1739670510000|2025-02-16 01:48:30|334.2|332.5|334.19|332.49|334.27|332.57|334.19|332.49|10
1739670520000|2025-02-16 01:48:40|334.18|332.48|334.2|332.5|334.21|332.51|334.11|332.41|12
1739670530000|2025-02-16 01:48:50|334.21|332.51|334.25|332.55|334.25|332.55|334.19|332.49|10
1739670540000|2025-02-16 01:49:00|334.26|332.56|334.26|332.56|334.29|332.59|334.26|332.56|6
1739670550000|2025-02-16 01:49:10|334.22|332.52|334.26|332.56|334.26|332.56|334.19|332.49|9
1739670560000|2025-02-16 01:49:20|334.27|332.57|334.23|332.53|334.27|332.57|334.19|332.49|8
1739670570000|2025-02-16 01:49:30|334.27|332.57|334.44|332.74|334.47|332.77|334.27|332.57|13
1739670580000|2025-02-16 01:49:40|334.45|332.75|334.53|332.83|334.53|332.83|334.45|332.75|10
1739670590000|2025-02-16 01:49:50|334.51|332.81|334.51|332.81|334.51|332.81|334.51|332.81|1
1739670600000|2025-02-16 01:50:00|334.52|332.82|334.58|332.88|334.6|332.9|334.52|332.82|14
1739670610000|2025-02-16 01:50:10|334.57|332.87|334.57|332.87|334.59|332.89|334.57|332.87|5
1739670620000|2025-02-16 01:50:20|334.58|332.88|334.69|332.99|334.69|332.99|334.58|332.88|9
1739670630000|2025-02-16 01:50:30|334.67|332.97|334.6|332.9|334.68|332.98|334.58|332.88|7
1739670640000|2025-02-16 01:50:40|334.59|332.89|334.59|332.89|334.63|332.93|334.57|332.87|8
1739670650000|2025-02-16 01:50:50|334.6|332.9|334.61|332.91|334.61|332.91|334.56|332.86|8
1739670660000|2025-02-16 01:51:00|334.6|332.9|334.6|332.9|334.61|332.91|334.59|332.89|6
1739670670000|2025-02-16 01:51:10|334.59|332.89|334.71|333.01|334.71|333.01|334.59|332.89|11
1739670680000|2025-02-16 01:51:20|334.7|333|334.71|333.01|334.72|333.02|334.7|333|8
1739670690000|2025-02-16 01:51:30|334.69|332.99|334.7|333|334.72|333.02|334.68|332.98|9
1739670700000|2025-02-16 01:51:40|334.68|332.98|334.69|332.99|334.69|332.99|334.68|332.98|2
1739670710000|2025-02-16 01:51:50|334.68|332.98|334.87|333.17|334.87|333.17|334.68|332.98|8
1739670720000|2025-02-16 01:52:00|334.88|333.18|334.91|333.21|334.91|333.21|334.86|333.16|8
1739670730000|2025-02-16 01:52:10|334.92|333.22|334.99|333.29|334.99|333.29|334.92|333.22|7
1739670740000|2025-02-16 01:52:20|334.96|333.26|334.9|333.2|334.99|333.29|334.89|333.19|15
1739670750000|2025-02-16 01:52:30|334.89|333.19|334.79|333.09|334.89|333.19|334.65|332.95|14
1739670760000|2025-02-16 01:52:40|334.78|333.08|334.69|332.99|334.78|333.08|334.69|332.99|7
1739670770000|2025-02-16 01:52:50|334.7|333|334.77|333.07|334.77|333.07|334.7|333|11
1739670780000|2025-02-16 01:53:00|334.79|333.09|334.8|333.1|334.84|333.14|334.79|333.09|10
1739670790000|2025-02-16 01:53:10|334.78|333.08|334.76|333.06|334.8|333.1|334.74|333.04|11
1739670800000|2025-02-16 01:53:20|334.75|333.05|334.77|333.07|334.83|333.13|334.75|333.05|11
1739670810000|2025-02-16 01:53:30|334.78|333.08|334.76|333.06|334.8|333.1|334.73|333.03|14
1739670820000|2025-02-16 01:53:40|334.77|333.07|334.67|332.97|334.77|333.07|334.66|332.96|7
1739670830000|2025-02-16 01:53:50|334.68|332.98|334.81|333.11|334.81|333.11|334.68|332.98|10
1739670840000|2025-02-16 01:54:00|334.8|333.1|334.79|333.09|334.8|333.1|334.78|333.08|5
1739670850000|2025-02-16 01:54:10|334.77|333.07|334.75|333.05|334.77|333.07|334.75|333.05|2
1739670860000|2025-02-16 01:54:20|334.78|333.08|334.78|333.08|334.8|333.1|334.78|333.08|6
1739670870000|2025-02-16 01:54:30|334.77|333.07|334.75|333.05|334.77|333.07|334.75|333.05|5
1739670880000|2025-02-16 01:54:40|334.72|333.02|334.67|332.97|334.75|333.05|334.67|332.97|9
1739670900000|2025-02-16 01:55:00|334.68|332.98|334.66|332.96|334.68|332.98|334.66|332.96|3
1739670910000|2025-02-16 01:55:10|334.65|332.95|334.59|332.89|334.71|333.01|334.59|332.89|11
1739670920000|2025-02-16 01:55:20|334.58|332.88|334.64|332.94|334.64|332.94|334.58|332.88|5
1739670930000|2025-02-16 01:55:30|334.61|332.91|334.64|332.94|334.64|332.94|334.59|332.89|6
1739670940000|2025-02-16 01:55:40|334.65|332.95|334.68|332.98|334.68|332.98|334.65|332.95|8
1739670950000|2025-02-16 01:55:50|334.66|332.96|334.78|333.08|334.8|333.1|334.66|332.96|10
1739670960000|2025-02-16 01:56:00|334.79|333.09|334.79|333.09|334.8|333.1|334.78|333.08|6
1739670970000|2025-02-16 01:56:10|334.78|333.08|334.69|332.99|334.79|333.09|334.69|332.99|11
1739670980000|2025-02-16 01:56:20|334.7|333|334.71|333.01|334.74|333.04|334.67|332.97|8
1739670990000|2025-02-16 01:56:30|334.72|333.02|334.68|332.98|334.73|333.03|334.68|332.98|6
1739671000000|2025-02-16 01:56:40|334.67|332.97|334.6|332.9|334.67|332.97|334.6|332.9|6
1739671010000|2025-02-16 01:56:50|334.62|332.92|334.65|332.95|334.65|332.95|334.62|332.92|4
1739671020000|2025-02-16 01:57:00|334.67|332.97|334.68|332.98|334.68|332.98|334.67|332.97|2
1739671030000|2025-02-16 01:57:10|334.69|332.99|334.8|333.1|334.8|333.1|334.69|332.99|8
1739671040000|2025-02-16 01:57:20|334.81|333.11|334.87|333.17|334.87|333.17|334.81|333.11|6
1739671050000|2025-02-16 01:57:30|334.88|333.18|334.84|333.14|334.88|333.18|334.84|333.14|5
1739671060000|2025-02-16 01:57:40|334.85|333.15|334.75|333.05|334.85|333.15|334.75|333.05|6
1739671070000|2025-02-16 01:57:50|334.76|333.06|334.77|333.07|334.77|333.07|334.74|333.04|4
1739671080000|2025-02-16 01:58:00|334.76|333.06|334.67|332.97|334.76|333.06|334.64|332.94|9
1739671090000|2025-02-16 01:58:10|334.66|332.96|334.67|332.97|334.67|332.97|334.66|332.96|2
1739671100000|2025-02-16 01:58:20|334.66|332.96|334.67|332.97|334.67|332.97|334.66|332.96|2
1739671110000|2025-02-16 01:58:30|334.69|332.99|334.71|333.01|334.71|333.01|334.69|332.99|5
1739671120000|2025-02-16 01:58:40|334.7|333|334.7|333|334.7|333|334.69|332.99|3
1739671130000|2025-02-16 01:58:50|334.69|332.99|334.7|333|334.7|333|334.69|332.99|2
1739671140000|2025-02-16 01:59:00|334.71|333.01|334.74|333.04|334.74|333.04|334.71|333.01|3
1739671150000|2025-02-16 01:59:10|334.73|333.03|334.72|333.02|334.74|333.04|334.72|333.02|5
1739671170000|2025-02-16 01:59:30|334.71|333.01|334.46|332.76|334.71|333.01|334.43|332.73|9
1739671180000|2025-02-16 01:59:40|334.47|332.77|334.49|332.79|334.49|332.79|334.46|332.76|6
1739671190000|2025-02-16 01:59:50|334.47|332.77|334.47|332.77|334.48|332.78|334.47|332.77|3
1739671200000|2025-02-16 02:00:00|334.48|332.78|334.41|332.71|334.49|332.79|334.41|332.71|10
1739671210000|2025-02-16 02:00:10|334.42|332.72|334.33|332.63|334.42|332.72|334.33|332.63|11
1739671220000|2025-02-16 02:00:20|334.36|332.66|334.32|332.62|334.36|332.66|334.2|332.5|14
1739671230000|2025-02-16 02:00:30|334.31|332.61|334.32|332.62|334.32|332.62|334.31|332.61|2
1739671240000|2025-02-16 02:00:40|334.29|332.59|334.4|332.7|334.4|332.7|334.29|332.59|11
1739671250000|2025-02-16 02:00:50|334.53|332.83|334.52|332.82|334.53|332.83|334.51|332.81|4
1739671260000|2025-02-16 02:01:00|334.53|332.83|334.42|332.72|334.58|332.88|334.42|332.72|8
1739671270000|2025-02-16 02:01:10|334.41|332.71|334.45|332.75|334.46|332.76|334.4|332.7|8
1739671280000|2025-02-16 02:01:20|334.46|332.76|334.73|333.03|334.78|333.08|334.46|332.76|17
1739671290000|2025-02-16 02:01:30|334.77|333.07|334.8|333.1|334.8|333.1|334.77|333.07|6
1739671300000|2025-02-16 02:01:40|334.79|333.09|334.89|333.19|334.94|333.24|334.78|333.08|15
1739671310000|2025-02-16 02:01:50|334.87|333.17|334.81|333.11|334.87|333.17|334.81|333.11|6
1739671320000|2025-02-16 02:02:00|334.8|333.1|334.7|333|334.8|333.1|334.7|333|13
1739671330000|2025-02-16 02:02:10|334.67|332.97|334.51|332.81|334.68|332.98|334.51|332.81|14
1739671340000|2025-02-16 02:02:20|334.52|332.82|334.56|332.86|334.57|332.87|334.52|332.82|11
1739671350000|2025-02-16 02:02:30|334.54|332.84|334.49|332.79|334.54|332.84|334.48|332.78|5
1739671360000|2025-02-16 02:02:40|334.5|332.8|334.49|332.79|334.5|332.8|334.48|332.78|7
1739671370000|2025-02-16 02:02:50|334.47|332.77|334.47|332.77|334.48|332.78|334.46|332.76|9
1739671380000|2025-02-16 02:03:00|334.45|332.75|334.44|332.74|334.45|332.75|334.42|332.72|6
1739671390000|2025-02-16 02:03:10|334.48|332.78|334.55|332.85|334.59|332.89|334.48|332.78|15
1739671400000|2025-02-16 02:03:20|334.53|332.83|334.48|332.78|334.54|332.84|334.48|332.78|10
1739671410000|2025-02-16 02:03:30|334.47|332.77|334.46|332.76|334.48|332.78|334.46|332.76|6
1739671420000|2025-02-16 02:03:40|334.47|332.77|334.49|332.79|334.52|332.82|334.46|332.76|9
1739671430000|2025-02-16 02:03:50|334.48|332.78|334.5|332.8|334.5|332.8|334.47|332.77|6
1739671440000|2025-02-16 02:04:00|334.53|332.83|334.57|332.87|334.62|332.92|334.53|332.83|21
1739671450000|2025-02-16 02:04:10|334.58|332.88|334.51|332.81|334.58|332.88|334.51|332.81|6
1739671460000|2025-02-16 02:04:20|334.5|332.8|334.41|332.71|334.5|332.8|334.41|332.71|10
1739671470000|2025-02-16 02:04:30|334.44|332.74|334.45|332.75|334.49|332.79|334.44|332.74|7
1739671480000|2025-02-16 02:04:40|334.4|332.7|334.45|332.75|334.45|332.75|334.4|332.7|6
1739671490000|2025-02-16 02:04:50|334.46|332.76|334.49|332.79|334.52|332.82|334.46|332.76|11
1739671500000|2025-02-16 02:05:00|334.48|332.78|334.43|332.73|334.48|332.78|334.39|332.69|15
1739671510000|2025-02-16 02:05:10|334.47|332.77|334.27|332.57|334.47|332.77|334.27|332.57|8
1739671520000|2025-02-16 02:05:20|334.26|332.56|334.26|332.56|334.28|332.58|334.26|332.56|5
1739671530000|2025-02-16 02:05:30|334.25|332.55|334.09|332.39|334.25|332.55|334.09|332.39|12
1739671540000|2025-02-16 02:05:40|334.1|332.4|334.14|332.44|334.19|332.49|334.1|332.4|11
1739671550000|2025-02-16 02:05:50|334.12|332.42|334.16|332.46|334.16|332.46|334.09|332.39|7
1739671560000|2025-02-16 02:06:00|334.14|332.44|334.1|332.4|334.15|332.45|334.1|332.4|7
1739671570000|2025-02-16 02:06:10|334.11|332.41|334.08|332.38|334.12|332.42|334.07|332.37|6
1739671580000|2025-02-16 02:06:20|334.07|332.37|334.07|332.37|334.07|332.37|334.07|332.37|1
1739671600000|2025-02-16 02:06:40|334.03|332.33|334.02|332.32|334.04|332.34|334.02|332.32|4
1739671610000|2025-02-16 02:06:50|334.03|332.33|334.09|332.39|334.09|332.39|334.03|332.33|4
1739671620000|2025-02-16 02:07:00|334.08|332.38|334.01|332.31|334.08|332.38|334.01|332.31|4
1739671630000|2025-02-16 02:07:10|334|332.3|334|332.3|334.01|332.31|333.98|332.28|12
1739671650000|2025-02-16 02:07:30|334.01|332.31|334.11|332.41|334.11|332.41|334.01|332.31|7
1739671660000|2025-02-16 02:07:40|334.15|332.45|334.01|332.31|334.15|332.45|334.01|332.31|12
1739671670000|2025-02-16 02:07:50|334|332.3|333.92|332.22|334|332.3|333.9|332.2|10
1739671680000|2025-02-16 02:08:00|333.93|332.23|333.96|332.26|333.97|332.27|333.93|332.23|8
1739671690000|2025-02-16 02:08:10|333.91|332.21|333.74|332.04|333.92|332.22|333.73|332.03|14
1739671700000|2025-02-16 02:08:20|333.73|332.03|333.71|332.01|333.73|332.03|333.67|331.97|6
1739671710000|2025-02-16 02:08:30|333.7|332|333.67|331.97|333.7|332|333.67|331.97|4
1739671720000|2025-02-16 02:08:40|333.66|331.96|333.54|331.84|333.66|331.96|333.52|331.82|11
1739671730000|2025-02-16 02:08:50|333.55|331.85|333.61|331.91|333.62|331.92|333.55|331.85|10
1739671740000|2025-02-16 02:09:00|333.6|331.9|333.66|331.96|333.67|331.97|333.6|331.9|5
1739671750000|2025-02-16 02:09:10|333.67|331.97|333.6|331.9|333.67|331.97|333.59|331.89|6
1739671760000|2025-02-16 02:09:20|333.59|331.89|333.73|332.03|333.73|332.03|333.58|331.88|9
1739671770000|2025-02-16 02:09:30|333.68|331.98|333.69|331.99|333.69|331.99|333.67|331.97|4
1739671780000|2025-02-16 02:09:40|333.7|332|333.67|331.97|333.72|332.02|333.65|331.95|8
1739671790000|2025-02-16 02:09:50|333.66|331.96|333.59|331.89|333.66|331.96|333.56|331.86|7
1739671800000|2025-02-16 02:10:00|333.6|331.9|333.55|331.85|333.6|331.9|333.54|331.84|5
1739671810000|2025-02-16 02:10:10|333.54|331.84|333.54|331.84|333.54|331.84|333.54|331.84|1
1739671820000|2025-02-16 02:10:20|333.53|331.83|333.57|331.87|333.57|331.87|333.53|331.83|5
1739671830000|2025-02-16 02:10:30|333.58|331.88|333.61|331.91|333.64|331.94|333.58|331.88|8
1739671840000|2025-02-16 02:10:40|333.62|331.92|333.67|331.97|333.67|331.97|333.61|331.91|9
1739671850000|2025-02-16 02:10:50|333.69|331.99|333.67|331.97|333.71|332.01|333.67|331.97|7
1739671860000|2025-02-16 02:11:00|333.68|331.98|333.78|332.08|333.78|332.08|333.68|331.98|8
1739671870000|2025-02-16 02:11:10|333.79|332.09|333.68|331.98|333.8|332.1|333.68|331.98|9
1739671880000|2025-02-16 02:11:20|333.67|331.97|333.59|331.89|333.67|331.97|333.58|331.88|8
1739671890000|2025-02-16 02:11:30|333.58|331.88|333.52|331.82|333.58|331.88|333.5|331.8|14
1739671900000|2025-02-16 02:11:40|333.51|331.81|333.46|331.76|333.52|331.82|333.38|331.68|14
1739671910000|2025-02-16 02:11:50|333.45|331.75|333.44|331.74|333.45|331.75|333.44|331.74|2
1739671920000|2025-02-16 02:12:00|333.42|331.72|333.46|331.76|333.46|331.76|333.42|331.72|5
1739671930000|2025-02-16 02:12:10|333.47|331.77|333.44|331.74|333.47|331.77|333.43|331.73|7
1739671940000|2025-02-16 02:12:20|333.43|331.73|333.51|331.81|333.51|331.81|333.43|331.73|8
1739671950000|2025-02-16 02:12:30|333.46|331.76|333.42|331.72|333.47|331.77|333.42|331.72|6
1739671960000|2025-02-16 02:12:40|333.38|331.68|333.34|331.64|333.38|331.68|333.33|331.63|5
1739671970000|2025-02-16 02:12:50|333.33|331.63|333.47|331.77|333.48|331.78|333.33|331.63|9
1739671980000|2025-02-16 02:13:00|333.46|331.76|333.39|331.69|333.47|331.77|333.39|331.69|8
1739671990000|2025-02-16 02:13:10|333.38|331.68|333.24|331.54|333.38|331.68|333.24|331.54|11
1739672000000|2025-02-16 02:13:20|333.26|331.56|333.31|331.61|333.38|331.68|333.25|331.55|17
1739672010000|2025-02-16 02:13:30|333.3|331.6|333.27|331.57|333.35|331.65|333.27|331.57|10
1739672020000|2025-02-16 02:13:40|333.26|331.56|333.24|331.54|333.27|331.57|333.23|331.53|9
1739672030000|2025-02-16 02:13:50|333.22|331.52|333.01|331.31|333.23|331.53|333|331.3|16
1739672040000|2025-02-16 02:14:00|333.02|331.32|333.02|331.32|333.03|331.33|333.01|331.31|5
1739672050000|2025-02-16 02:14:10|333.01|331.31|333.01|331.31|333.01|331.31|333|331.3|3
1739672060000|2025-02-16 02:14:20|333|331.3|332.99|331.29|333.03|331.33|332.99|331.29|6
1739672070000|2025-02-16 02:14:30|332.97|331.27|333.09|331.39|333.11|331.41|332.97|331.27|11
1739672080000|2025-02-16 02:14:40|333.1|331.4|333.08|331.38|333.1|331.4|333.05|331.35|11
1739672090000|2025-02-16 02:14:50|333.07|331.37|333.08|331.38|333.08|331.38|333.06|331.36|5
1739672100000|2025-02-16 02:15:00|333.06|331.36|332.94|331.24|333.11|331.41|332.92|331.22|16
1739672110000|2025-02-16 02:15:10|332.95|331.25|332.85|331.15|332.95|331.25|332.85|331.15|15
1739672120000|2025-02-16 02:15:20|332.72|331.02|332.85|331.15|332.89|331.19|332.72|331.02|12
1739672130000|2025-02-16 02:15:30|332.86|331.16|333.27|331.57|333.31|331.61|332.86|331.16|20
1739672140000|2025-02-16 02:15:40|333.24|331.54|333.24|331.54|333.25|331.55|333.1|331.4|11
1739672150000|2025-02-16 02:15:50|333.26|331.56|333.24|331.54|333.29|331.59|333.24|331.54|11
1739672160000|2025-02-16 02:16:00|333.22|331.52|333.16|331.46|333.22|331.52|333.09|331.39|9
1739672170000|2025-02-16 02:16:10|333.17|331.47|333.21|331.51|333.21|331.51|333.15|331.45|11
1739672180000|2025-02-16 02:16:20|333.22|331.52|333.22|331.52|333.24|331.54|333.22|331.52|4
1739672190000|2025-02-16 02:16:30|333.18|331.48|333.17|331.47|333.18|331.48|333.17|331.47|2
1739672200000|2025-02-16 02:16:40|333.16|331.46|333.11|331.41|333.16|331.46|333.07|331.37|13
1739672210000|2025-02-16 02:16:50|333.12|331.42|333.19|331.49|333.19|331.49|333.12|331.42|7
1739672220000|2025-02-16 02:17:00|333.18|331.48|333.38|331.68|333.38|331.68|333.18|331.48|7
1739672230000|2025-02-16 02:17:10|333.44|331.74|333.6|331.9|333.6|331.9|333.44|331.74|11
1739672240000|2025-02-16 02:17:20|333.61|331.91|333.6|331.9|333.67|331.97|333.59|331.89|15
1739672250000|2025-02-16 02:17:30|333.61|331.91|333.63|331.93|333.64|331.94|333.61|331.91|8
1739672260000|2025-02-16 02:17:40|333.6|331.9|333.61|331.91|333.63|331.93|333.6|331.9|7
1739672270000|2025-02-16 02:17:50|333.72|332.02|333.67|331.97|333.72|332.02|333.66|331.96|10
1739672280000|2025-02-16 02:18:00|333.65|331.95|333.63|331.93|333.65|331.95|333.63|331.93|6
1739672290000|2025-02-16 02:18:10|333.58|331.88|333.7|332|333.7|332|333.58|331.88|9
1739672300000|2025-02-16 02:18:20|333.71|332.01|333.76|332.06|333.78|332.08|333.71|332.01|6
1739672310000|2025-02-16 02:18:30|333.77|332.07|333.69|331.99|333.78|332.08|333.68|331.98|12
1739672320000|2025-02-16 02:18:40|333.7|332|333.88|332.18|333.88|332.18|333.7|332|9
1739672330000|2025-02-16 02:18:50|333.94|332.24|333.98|332.28|334.01|332.31|333.94|332.24|9
1739672340000|2025-02-16 02:19:00|333.99|332.29|334.09|332.39|334.16|332.46|333.99|332.29|10
1739672350000|2025-02-16 02:19:10|334.06|332.36|333.93|332.23|334.06|332.36|333.93|332.23|10
1739672360000|2025-02-16 02:19:20|333.91|332.21|333.82|332.12|333.91|332.21|333.82|332.12|11
1739672370000|2025-02-16 02:19:30|333.78|332.08|333.97|332.27|333.97|332.27|333.78|332.08|14
1739672380000|2025-02-16 02:19:40|334|332.3|334.06|332.36|334.09|332.39|333.97|332.27|11
1739672390000|2025-02-16 02:19:50|334.03|332.33|334.04|332.34|334.04|332.34|333.99|332.29|12
1739672400000|2025-02-16 02:20:00|334.03|332.33|333.88|332.18|334.03|332.33|333.86|332.16|17
1739672410000|2025-02-16 02:20:10|333.89|332.19|333.84|332.14|333.89|332.19|333.84|332.14|11
1739672420000|2025-02-16 02:20:20|333.83|332.13|333.78|332.08|333.83|332.13|333.78|332.08|8
1739672430000|2025-02-16 02:20:30|333.77|332.07|333.68|331.98|333.77|332.07|333.68|331.98|6
1739672440000|2025-02-16 02:20:40|333.69|331.99|333.69|331.99|333.72|332.02|333.67|331.97|7
1739672450000|2025-02-16 02:20:50|333.68|331.98|333.64|331.94|333.68|331.98|333.64|331.94|5
1739672460000|2025-02-16 02:21:00|333.65|331.95|333.58|331.88|333.65|331.95|333.58|331.88|8
1739672470000|2025-02-16 02:21:10|333.59|331.89|333.59|331.89|333.59|331.89|333.58|331.88|3
1739672480000|2025-02-16 02:21:20|333.6|331.9|333.6|331.9|333.6|331.9|333.6|331.9|1
1739672490000|2025-02-16 02:21:30|333.63|331.93|333.77|332.07|333.77|332.07|333.63|331.93|12
1739672500000|2025-02-16 02:21:40|333.76|332.06|333.73|332.03|333.77|332.07|333.72|332.02|10
1739672510000|2025-02-16 02:21:50|333.72|332.02|333.74|332.04|333.75|332.05|333.71|332.01|6
1739672520000|2025-02-16 02:22:00|333.75|332.05|333.75|332.05|333.75|332.05|333.74|332.04|3
1739672530000|2025-02-16 02:22:10|333.72|332.02|333.75|332.05|333.75|332.05|333.69|331.99|8
1739672540000|2025-02-16 02:22:20|333.76|332.06|333.86|332.16|333.88|332.18|333.76|332.06|9
1739672550000|2025-02-16 02:22:30|333.87|332.17|333.87|332.17|333.89|332.19|333.86|332.16|13
1739672560000|2025-02-16 02:22:40|333.88|332.18|333.88|332.18|333.88|332.18|333.88|332.18|1
1739672570000|2025-02-16 02:22:50|333.86|332.16|333.85|332.15|333.86|332.16|333.83|332.13|10
1739672580000|2025-02-16 02:23:00|333.84|332.14|333.86|332.16|333.9|332.2|333.83|332.13|15
1739672590000|2025-02-16 02:23:10|333.85|332.15|333.82|332.12|333.85|332.15|333.81|332.11|6
1739672600000|2025-02-16 02:23:20|333.83|332.13|333.88|332.18|333.88|332.18|333.83|332.13|5
1739672610000|2025-02-16 02:23:30|333.87|332.17|333.86|332.16|333.87|332.17|333.83|332.13|7
1739672620000|2025-02-16 02:23:40|333.85|332.15|333.85|332.15|333.85|332.15|333.84|332.14|3
1739672630000|2025-02-16 02:23:50|333.83|332.13|333.84|332.14|333.85|332.15|333.83|332.13|8
1739672640000|2025-02-16 02:24:00|333.85|332.15|333.87|332.17|333.88|332.18|333.83|332.13|8
1739672650000|2025-02-16 02:24:10|333.88|332.18|333.96|332.26|333.96|332.26|333.88|332.18|3
1739672660000|2025-02-16 02:24:20|333.95|332.25|333.91|332.21|333.95|332.25|333.91|332.21|5
1739672670000|2025-02-16 02:24:30|333.92|332.22|334.01|332.31|334.01|332.31|333.92|332.22|6
1739672690000|2025-02-16 02:24:50|334.02|332.32|334.03|332.33|334.03|332.33|334|332.3|6
1739672700000|2025-02-16 02:25:00|334.06|332.36|334.08|332.38|334.08|332.38|334.06|332.36|3
1739672710000|2025-02-16 02:25:10|334.09|332.39|334.05|332.35|334.15|332.45|334.05|332.35|6
1739672720000|2025-02-16 02:25:20|334.09|332.39|333.96|332.26|334.09|332.39|333.96|332.26|13
1739672730000|2025-02-16 02:25:30|333.95|332.25|333.96|332.26|333.96|332.26|333.95|332.25|2
1739672740000|2025-02-16 02:25:40|333.92|332.22|333.92|332.22|333.93|332.23|333.86|332.16|7
1739672750000|2025-02-16 02:25:50|333.91|332.21|333.92|332.22|333.95|332.25|333.9|332.2|8
1739672760000|2025-02-16 02:26:00|333.91|332.21|333.9|332.2|333.91|332.21|333.9|332.2|4
1739672770000|2025-02-16 02:26:10|333.91|332.21|333.98|332.28|334.01|332.31|333.91|332.21|9
1739672780000|2025-02-16 02:26:20|333.96|332.26|334|332.3|334.01|332.31|333.95|332.25|8
1739672790000|2025-02-16 02:26:30|333.99|332.29|334|332.3|334|332.3|333.97|332.27|7
1739672800000|2025-02-16 02:26:40|333.98|332.28|333.96|332.26|334|332.3|333.96|332.26|7
1739672810000|2025-02-16 02:26:50|333.97|332.27|334.05|332.35|334.05|332.35|333.97|332.27|9
1739672820000|2025-02-16 02:27:00|334.04|332.34|334.12|332.42|334.14|332.44|334.04|332.34|10
1739672830000|2025-02-16 02:27:10|334.17|332.47|334.15|332.45|334.17|332.47|334.14|332.44|4
1739672840000|2025-02-16 02:27:20|334.14|332.44|334.15|332.45|334.15|332.45|334.09|332.39|10
1739672850000|2025-02-16 02:27:30|334.19|332.49|334.15|332.45|334.21|332.51|334.15|332.45|8
1739672870000|2025-02-16 02:27:50|334.1|332.4|334.1|332.4|334.11|332.41|334.1|332.4|3
1739672880000|2025-02-16 02:28:00|334.11|332.41|334.06|332.36|334.11|332.41|334.06|332.36|5
1739672890000|2025-02-16 02:28:10|334.05|332.35|334.07|332.37|334.07|332.37|334.05|332.35|3
1739672900000|2025-02-16 02:28:20|334.08|332.38|334.04|332.34|334.11|332.41|334.04|332.34|8
1739672910000|2025-02-16 02:28:30|334.05|332.35|334|332.3|334.05|332.35|334|332.3|4
1739672920000|2025-02-16 02:28:40|333.94|332.24|333.96|332.26|333.96|332.26|333.94|332.24|7
1739672940000|2025-02-16 02:29:00|334.01|332.31|333.96|332.26|334.08|332.38|333.95|332.25|15
1739672950000|2025-02-16 02:29:10|333.97|332.27|333.97|332.27|333.97|332.27|333.94|332.24|8
1739672960000|2025-02-16 02:29:20|333.99|332.29|333.99|332.29|334.02|332.32|333.99|332.29|6
1739672970000|2025-02-16 02:29:30|333.98|332.28|334.03|332.33|334.03|332.33|333.98|332.28|4
1739672980000|2025-02-16 02:29:40|334.02|332.32|334.02|332.32|334.02|332.32|334.02|332.32|1
1739672990000|2025-02-16 02:29:50|334.01|332.31|333.97|332.27|334.01|332.31|333.97|332.27|3
1739673000000|2025-02-16 02:30:00|333.96|332.26|333.96|332.26|333.96|332.26|333.95|332.25|3
1739673010000|2025-02-16 02:30:10|333.97|332.27|333.9|332.2|334.01|332.31|333.9|332.2|11
1739673020000|2025-02-16 02:30:20|333.91|332.21|333.99|332.29|333.99|332.29|333.91|332.21|12
1739673030000|2025-02-16 02:30:30|334|332.3|334.07|332.37|334.18|332.48|334|332.3|17
1739673040000|2025-02-16 02:30:40|334.08|332.38|334.06|332.36|334.12|332.42|334.06|332.36|7
1739673050000|2025-02-16 02:30:50|334.07|332.37|334.07|332.37|334.07|332.37|334.07|332.37|1
1739673060000|2025-02-16 02:31:00|334.06|332.36|334.06|332.36|334.09|332.39|334.03|332.33|13
1739673070000|2025-02-16 02:31:10|334.07|332.37|334.05|332.35|334.1|332.4|334.05|332.35|9
1739673080000|2025-02-16 02:31:20|334.08|332.38|334.22|332.52|334.22|332.52|334.08|332.38|11
1739673090000|2025-02-16 02:31:30|334.24|332.54|334.18|332.48|334.25|332.55|334.18|332.48|8
1739673100000|2025-02-16 02:31:40|334.19|332.49|334.23|332.53|334.23|332.53|334.18|332.48|9
1739673110000|2025-02-16 02:31:50|334.22|332.52|334.21|332.51|334.28|332.58|334.21|332.51|8
1739673120000|2025-02-16 02:32:00|334.19|332.49|334.2|332.5|334.2|332.5|334.15|332.45|7
1739673130000|2025-02-16 02:32:10|334.21|332.51|334.17|332.47|334.27|332.57|334.17|332.47|13
1739673140000|2025-02-16 02:32:20|334.16|332.46|334.25|332.55|334.26|332.56|334.16|332.46|11
1739673150000|2025-02-16 02:32:30|334.26|332.56|334.3|332.6|334.3|332.6|334.24|332.54|14
1739673160000|2025-02-16 02:32:40|334.28|332.58|334.35|332.65|334.39|332.69|334.28|332.58|11
1739673170000|2025-02-16 02:32:50|334.36|332.66|334.25|332.55|334.36|332.66|334.23|332.53|13
1739673180000|2025-02-16 02:33:00|334.24|332.54|334.23|332.53|334.24|332.54|334.23|332.53|2
1739673190000|2025-02-16 02:33:10|334.24|332.54|334.14|332.44|334.24|332.54|334.14|332.44|10
1739673200000|2025-02-16 02:33:20|334.15|332.45|334.19|332.49|334.19|332.49|334.15|332.45|4
1739673210000|2025-02-16 02:33:30|334.17|332.47|334.18|332.48|334.2|332.5|334.17|332.47|8
1739673220000|2025-02-16 02:33:40|334.16|332.46|334.03|332.33|334.16|332.46|334.02|332.32|10
1739673230000|2025-02-16 02:33:50|334.02|332.32|333.99|332.29|334.02|332.32|333.99|332.29|3
1739673240000|2025-02-16 02:34:00|334|332.3|333.97|332.27|334|332.3|333.97|332.27|5
1739673250000|2025-02-16 02:34:10|333.96|332.26|333.96|332.26|333.96|332.26|333.93|332.23|11
1739673260000|2025-02-16 02:34:20|333.95|332.25|333.95|332.25|333.95|332.25|333.95|332.25|1
1739673270000|2025-02-16 02:34:30|333.94|332.24|333.97|332.27|333.97|332.27|333.89|332.19|8
1739673280000|2025-02-16 02:34:40|333.98|332.28|333.98|332.28|334|332.3|333.97|332.27|8
1739673300000|2025-02-16 02:35:00|333.96|332.26|333.94|332.24|333.96|332.26|333.94|332.24|6
1739673310000|2025-02-16 02:35:10|333.99|332.29|333.96|332.26|334|332.3|333.96|332.26|6
1739673320000|2025-02-16 02:35:20|333.97|332.27|334.08|332.38|334.09|332.39|333.97|332.27|10
1739673330000|2025-02-16 02:35:30|334.09|332.39|334.19|332.49|334.19|332.49|334.09|332.39|11
1739673340000|2025-02-16 02:35:40|334.2|332.5|334.27|332.57|334.27|332.57|334.2|332.5|7
1739673350000|2025-02-16 02:35:50|334.26|332.56|334.26|332.56|334.26|332.56|334.26|332.56|1
1739673360000|2025-02-16 02:36:00|334.25|332.55|334.29|332.59|334.29|332.59|334.25|332.55|5
1739673370000|2025-02-16 02:36:10|334.32|332.62|334.38|332.68|334.45|332.75|334.32|332.62|13
1739673380000|2025-02-16 02:36:20|334.39|332.69|334.55|332.85|334.56|332.86|334.39|332.69|12
1739673390000|2025-02-16 02:36:30|334.54|332.84|334.55|332.85|334.55|332.85|334.54|332.84|2
1739673400000|2025-02-16 02:36:40|334.54|332.84|334.29|332.59|334.57|332.87|334.29|332.59|12
1739673410000|2025-02-16 02:36:50|334.3|332.6|334.26|332.56|334.32|332.62|334.26|332.56|14
1739673420000|2025-02-16 02:37:00|334.25|332.55|334.28|332.58|334.29|332.59|334.19|332.49|14
1739673430000|2025-02-16 02:37:10|334.29|332.59|334.33|332.63|334.33|332.63|334.27|332.57|13
1739673440000|2025-02-16 02:37:20|334.34|332.64|334.33|332.63|334.35|332.65|334.33|332.63|3
1739673450000|2025-02-16 02:37:30|334.31|332.61|334.31|332.61|334.31|332.61|334.31|332.61|1
1739673460000|2025-02-16 02:37:40|334.28|332.58|334.25|332.55|334.29|332.59|334.25|332.55|6
1739673470000|2025-02-16 02:37:50|334.27|332.57|334.2|332.5|334.27|332.57|334.2|332.5|7
1739673480000|2025-02-16 02:38:00|334.18|332.48|334.15|332.45|334.18|332.48|334.15|332.45|4
1739673490000|2025-02-16 02:38:10|334.16|332.46|334.2|332.5|334.2|332.5|334.16|332.46|3
1739673500000|2025-02-16 02:38:20|334.21|332.51|334.22|332.52|334.22|332.52|334.21|332.51|2
1739673520000|2025-02-16 02:38:40|334.24|332.54|334.24|332.54|334.28|332.58|334.23|332.53|9
1739673530000|2025-02-16 02:38:50|334.23|332.53|334.19|332.49|334.23|332.53|334.19|332.49|2
1739673540000|2025-02-16 02:39:00|334.2|332.5|334.21|332.51|334.21|332.51|334.17|332.47|6
1739673550000|2025-02-16 02:39:10|334.19|332.49|334.19|332.49|334.19|332.49|334.19|332.49|1
1739673560000|2025-02-16 02:39:20|334.16|332.46|334.12|332.42|334.18|332.48|334.11|332.41|7
1739673570000|2025-02-16 02:39:30|334.11|332.41|334.13|332.43|334.13|332.43|334.11|332.41|3
1739673580000|2025-02-16 02:39:40|334.16|332.46|334.14|332.44|334.17|332.47|334.13|332.43|4
1739673590000|2025-02-16 02:39:50|334.15|332.45|334.1|332.4|334.17|332.47|334.07|332.37|12
1739673600000|2025-02-16 02:40:00|334.11|332.41|334.06|332.36|334.15|332.45|334.06|332.36|7
1739673610000|2025-02-16 02:40:10|334.05|332.35|333.89|332.19|334.05|332.35|333.89|332.19|9
1739673620000|2025-02-16 02:40:20|333.9|332.2|334|332.3|334|332.3|333.9|332.2|15
1739673630000|2025-02-16 02:40:30|333.99|332.29|333.97|332.27|333.99|332.29|333.96|332.26|6
1739673650000|2025-02-16 02:40:50|333.96|332.26|333.95|332.25|333.96|332.26|333.95|332.25|2
1739673660000|2025-02-16 02:41:00|333.94|332.24|333.93|332.23|333.94|332.24|333.93|332.23|2
1739673670000|2025-02-16 02:41:10|333.88|332.18|333.86|332.16|333.88|332.18|333.86|332.16|3
1739673680000|2025-02-16 02:41:20|333.85|332.15|333.83|332.13|333.85|332.15|333.83|332.13|3
1739673690000|2025-02-16 02:41:30|333.79|332.09|333.8|332.1|333.8|332.1|333.79|332.09|2
1739673700000|2025-02-16 02:41:40|333.81|332.11|334|332.3|334|332.3|333.81|332.11|15
1739673710000|2025-02-16 02:41:50|334.04|332.34|334.04|332.34|334.04|332.34|334.04|332.34|1
1739673730000|2025-02-16 02:42:10|334.06|332.36|334.19|332.49|334.19|332.49|334.06|332.36|10
1739673740000|2025-02-16 02:42:20|334.2|332.5|334.25|332.55|334.25|332.55|334.2|332.5|3
1739673750000|2025-02-16 02:42:30|334.26|332.56|334.3|332.6|334.3|332.6|334.25|332.55|6
1739673760000|2025-02-16 02:42:40|334.27|332.57|334.28|332.58|334.28|332.58|334.27|332.57|2
1739673770000|2025-02-16 02:42:50|334.29|332.59|334.3|332.6|334.3|332.6|334.29|332.59|2
1739673780000|2025-02-16 02:43:00|334.34|332.64|334.27|332.57|334.34|332.64|334.27|332.57|7
1739673790000|2025-02-16 02:43:10|334.26|332.56|334.26|332.56|334.26|332.56|334.26|332.56|1
1739673800000|2025-02-16 02:43:20|334.25|332.55|334.25|332.55|334.25|332.55|334.25|332.55|1
1739673810000|2025-02-16 02:43:30|334.23|332.53|334.16|332.46|334.23|332.53|334.16|332.46|7
1739673820000|2025-02-16 02:43:40|334.15|332.45|334.15|332.45|334.15|332.45|334.15|332.45|1
1739673830000|2025-02-16 02:43:50|334.17|332.47|334.23|332.53|334.25|332.55|334.17|332.47|8
1739673840000|2025-02-16 02:44:00|334.24|332.54|334.26|332.56|334.26|332.56|334.24|332.54|5
1739673850000|2025-02-16 02:44:10|334.27|332.57|334.27|332.57|334.27|332.57|334.27|332.57|1
1739673860000|2025-02-16 02:44:20|334.26|332.56|334.21|332.51|334.26|332.56|334.21|332.51|2
1739673870000|2025-02-16 02:44:30|334.22|332.52|334.27|332.57|334.27|332.57|334.22|332.52|9
1739673880000|2025-02-16 02:44:40|334.3|332.6|334.35|332.65|334.35|332.65|334.3|332.6|4
1739673890000|2025-02-16 02:44:50|334.36|332.66|334.37|332.67|334.37|332.67|334.36|332.66|2
1739673900000|2025-02-16 02:45:00|334.34|332.64|334.33|332.63|334.34|332.64|334.33|332.63|2
1739673910000|2025-02-16 02:45:10|334.34|332.64|334.44|332.74|334.44|332.74|334.34|332.64|8
1739673920000|2025-02-16 02:45:20|334.46|332.76|334.47|332.77|334.48|332.78|334.46|332.76|4
1739673930000|2025-02-16 02:45:30|334.45|332.75|334.31|332.61|334.45|332.75|334.31|332.61|12
1739673940000|2025-02-16 02:45:40|334.32|332.62|334.24|332.54|334.32|332.62|334.21|332.51|7
1739673950000|2025-02-16 02:45:50|334.22|332.52|334.26|332.56|334.26|332.56|334.22|332.52|7
1739673960000|2025-02-16 02:46:00|334.25|332.55|334.17|332.47|334.26|332.56|334.16|332.46|7
1739673970000|2025-02-16 02:46:10|334.16|332.46|334.14|332.44|334.16|332.46|334.13|332.43|6
1739673980000|2025-02-16 02:46:20|334.15|332.45|334.18|332.48|334.2|332.5|334.15|332.45|4
1739673990000|2025-02-16 02:46:30|334.19|332.49|334.1|332.4|334.19|332.49|334.1|332.4|8
1739674000000|2025-02-16 02:46:40|334.09|332.39|334.03|332.33|334.09|332.39|334|332.3|7
1739674010000|2025-02-16 02:46:50|334.04|332.34|334.05|332.35|334.05|332.35|334.04|332.34|2
1739674020000|2025-02-16 02:47:00|334.01|332.31|334.05|332.35|334.05|332.35|333.95|332.25|9
1739674030000|2025-02-16 02:47:10|334.06|332.36|334.07|332.37|334.07|332.37|334.06|332.36|4
1739674040000|2025-02-16 02:47:20|334.08|332.38|334.07|332.37|334.08|332.38|334.06|332.36|5
1739674050000|2025-02-16 02:47:30|334.08|332.38|334.13|332.43|334.13|332.43|334.06|332.36|6
1739674070000|2025-02-16 02:47:50|334.12|332.42|334.12|332.42|334.13|332.43|334.12|332.42|3
1739674080000|2025-02-16 02:48:00|334.1|332.4|334.11|332.41|334.12|332.42|334.1|332.4|6
1739674090000|2025-02-16 02:48:10|334.1|332.4|334.11|332.41|334.11|332.41|334.1|332.4|2
1739674100000|2025-02-16 02:48:20|334.1|332.4|333.94|332.24|334.1|332.4|333.94|332.24|13
1739674110000|2025-02-16 02:48:30|333.93|332.23|333.79|332.09|333.93|332.23|333.79|332.09|6
1739674120000|2025-02-16 02:48:40|333.78|332.08|333.84|332.14|333.85|332.15|333.76|332.06|13
1739674130000|2025-02-16 02:48:50|333.83|332.13|333.78|332.08|333.85|332.15|333.78|332.08|7
1739674140000|2025-02-16 02:49:00|333.79|332.09|333.8|332.1|333.83|332.13|333.79|332.09|9
1739674150000|2025-02-16 02:49:10|333.79|332.09|333.73|332.03|333.79|332.09|333.73|332.03|6
1739674160000|2025-02-16 02:49:20|333.72|332.02|333.57|331.87|333.72|332.02|333.57|331.87|10
1739674170000|2025-02-16 02:49:30|333.54|331.84|333.51|331.81|333.54|331.84|333.51|331.81|4
1739674180000|2025-02-16 02:49:40|333.44|331.74|333.46|331.76|333.46|331.76|333.43|331.73|5
1739674190000|2025-02-16 02:49:50|333.47|331.77|333.44|331.74|333.47|331.77|333.44|331.74|4
1739674200000|2025-02-16 02:50:00|333.43|331.73|333.35|331.65|333.43|331.73|333.34|331.64|6
1739674210000|2025-02-16 02:50:10|333.36|331.66|333.51|331.81|333.56|331.86|333.36|331.66|19
1739674220000|2025-02-16 02:50:20|333.5|331.8|333.48|331.78|333.54|331.84|333.47|331.77|9
1739674230000|2025-02-16 02:50:30|333.49|331.79|333.54|331.84|333.55|331.85|333.49|331.79|10
1739674240000|2025-02-16 02:50:40|333.55|331.85|333.53|331.83|333.56|331.86|333.53|331.83|11
1739674250000|2025-02-16 02:50:50|333.54|331.84|333.47|331.77|333.55|331.85|333.45|331.75|7
1739674260000|2025-02-16 02:51:00|333.46|331.76|333.38|331.68|333.51|331.81|333.37|331.67|14
1739674270000|2025-02-16 02:51:10|333.37|331.67|333.38|331.68|333.39|331.69|333.3|331.6|11
1739674280000|2025-02-16 02:51:20|333.39|331.69|333.57|331.87|333.57|331.87|333.39|331.69|18
1739674290000|2025-02-16 02:51:30|333.7|332|333.64|331.94|333.73|332.03|333.58|331.88|14
1739674300000|2025-02-16 02:51:40|333.65|331.95|333.66|331.96|333.74|332.04|333.65|331.95|10
1739674310000|2025-02-16 02:51:50|333.63|331.93|333.53|331.83|333.63|331.93|333.52|331.82|11
1739674320000|2025-02-16 02:52:00|333.55|331.85|333.58|331.88|333.63|331.93|333.55|331.85|11
1739674330000|2025-02-16 02:52:10|333.59|331.89|333.6|331.9|333.62|331.92|333.54|331.84|13
1739674340000|2025-02-16 02:52:20|333.61|331.91|333.66|331.96|333.67|331.97|333.61|331.91|13
1739674350000|2025-02-16 02:52:30|333.67|331.97|333.73|332.03|333.77|332.07|333.67|331.97|10
1739674360000|2025-02-16 02:52:40|333.7|332|333.69|331.99|333.73|332.03|333.69|331.99|13
1739674370000|2025-02-16 02:52:50|333.67|331.97|333.76|332.06|333.77|332.07|333.67|331.97|16
1739674380000|2025-02-16 02:53:00|333.77|332.07|333.71|332.01|333.77|332.07|333.69|331.99|9
1739674390000|2025-02-16 02:53:10|333.72|332.02|333.69|331.99|333.72|332.02|333.68|331.98|9
1739674400000|2025-02-16 02:53:20|333.68|331.98|333.69|331.99|333.69|331.99|333.68|331.98|2
1739674410000|2025-02-16 02:53:30|333.68|331.98|333.66|331.96|333.68|331.98|333.66|331.96|3
1739674430000|2025-02-16 02:53:50|333.65|331.95|333.57|331.87|333.65|331.95|333.52|331.82|21
1739674440000|2025-02-16 02:54:00|333.56|331.86|333.53|331.83|333.56|331.86|333.53|331.83|8
1739674450000|2025-02-16 02:54:10|333.52|331.82|333.36|331.66|333.52|331.82|333.36|331.66|11
1739674460000|2025-02-16 02:54:20|333.35|331.65|333.36|331.66|333.36|331.66|333.34|331.64|4
1739674470000|2025-02-16 02:54:30|333.35|331.65|333.31|331.61|333.36|331.66|333.31|331.61|8
1739674480000|2025-02-16 02:54:40|333.32|331.62|333.33|331.63|333.33|331.63|333.31|331.61|8
1739674490000|2025-02-16 02:54:50|333.29|331.59|333.33|331.63|333.33|331.63|333.24|331.54|13
1739674500000|2025-02-16 02:55:00|333.31|331.61|333.34|331.64|333.34|331.64|333.27|331.57|8
1739674510000|2025-02-16 02:55:10|333.33|331.63|333.34|331.64|333.34|331.64|333.32|331.62|4
1739674520000|2025-02-16 02:55:20|333.33|331.63|333.43|331.73|333.43|331.73|333.33|331.63|9
1739674530000|2025-02-16 02:55:30|333.44|331.74|333.41|331.71|333.48|331.78|333.4|331.7|11
1739674550000|2025-02-16 02:55:50|333.37|331.67|333.36|331.66|333.37|331.67|333.36|331.66|2
1739674560000|2025-02-16 02:56:00|333.37|331.67|333.36|331.66|333.4|331.7|333.36|331.66|8
1739674570000|2025-02-16 02:56:10|333.44|331.74|333.46|331.76|333.48|331.78|333.43|331.73|12
1739674580000|2025-02-16 02:56:20|333.47|331.77|333.46|331.76|333.48|331.78|333.45|331.75|11
1739674590000|2025-02-16 02:56:30|333.44|331.74|333.41|331.71|333.45|331.75|333.4|331.7|9
1739674600000|2025-02-16 02:56:40|333.4|331.7|333.44|331.74|333.44|331.74|333.37|331.67|12
1739674610000|2025-02-16 02:56:50|333.45|331.75|333.47|331.77|333.48|331.78|333.45|331.75|8
1739674620000|2025-02-16 02:57:00|333.48|331.78|333.54|331.84|333.54|331.84|333.48|331.78|4
1739674630000|2025-02-16 02:57:10|333.55|331.85|333.65|331.95|333.65|331.95|333.55|331.85|8
1739674650000|2025-02-16 02:57:30|333.64|331.94|333.64|331.94|333.64|331.94|333.64|331.94|1
1739674670000|2025-02-16 02:57:50|333.61|331.91|333.57|331.87|333.61|331.91|333.56|331.86|3
1739674680000|2025-02-16 02:58:00|333.58|331.88|333.58|331.88|333.59|331.89|333.56|331.86|7
1739674690000|2025-02-16 02:58:10|333.61|331.91|333.68|331.98|333.68|331.98|333.61|331.91|7
1739674700000|2025-02-16 02:58:20|333.72|332.02|333.74|332.04|333.74|332.04|333.72|332.02|3
1739674710000|2025-02-16 02:58:30|333.75|332.05|333.79|332.09|333.79|332.09|333.75|332.05|3
1739674730000|2025-02-16 02:58:50|333.76|332.06|333.77|332.07|333.77|332.07|333.76|332.06|2
1739674740000|2025-02-16 02:59:00|333.78|332.08|333.76|332.06|333.79|332.09|333.76|332.06|6
1739674750000|2025-02-16 02:59:10|333.77|332.07|333.77|332.07|333.77|332.07|333.75|332.05|9
1739674760000|2025-02-16 02:59:20|333.84|332.14|333.81|332.11|333.84|332.14|333.76|332.06|10
1739674770000|2025-02-16 02:59:30|333.82|332.12|333.84|332.14|333.84|332.14|333.82|332.12|3
1739674780000|2025-02-16 02:59:40|333.83|332.13|333.83|332.13|333.83|332.13|333.83|332.13|1
1739674790000|2025-02-16 02:59:50|333.82|332.12|333.78|332.08|333.82|332.12|333.76|332.06|4
1739674800000|2025-02-16 03:00:00|333.79|332.09|333.74|332.04|333.79|332.09|333.74|332.04|6
1739674810000|2025-02-16 03:00:10|333.7|332|333.56|331.86|333.72|332.02|333.56|331.86|13
1739674820000|2025-02-16 03:00:20|333.52|331.82|333.36|331.66|333.53|331.83|333.36|331.66|12
1739674830000|2025-02-16 03:00:30|333.38|331.68|333.43|331.73|333.46|331.76|333.38|331.68|15
1739674840000|2025-02-16 03:00:40|333.38|331.68|333.18|331.48|333.39|331.69|333.02|331.32|26
1739674850000|2025-02-16 03:00:50|333.19|331.49|333.28|331.58|333.3|331.6|333.19|331.49|12
1739674860000|2025-02-16 03:01:00|333.23|331.53|333.26|331.56|333.26|331.56|333.23|331.53|6
1739674870000|2025-02-16 03:01:10|333.29|331.59|333.39|331.69|333.39|331.69|333.29|331.59|10
1739674880000|2025-02-16 03:01:20|333.42|331.72|333.36|331.66|333.47|331.77|333.36|331.66|11
1739674890000|2025-02-16 03:01:30|333.35|331.65|333.33|331.63|333.35|331.65|333.33|331.63|3
1739674900000|2025-02-16 03:01:40|333.32|331.62|333.26|331.56|333.32|331.62|333.23|331.53|8
1739674910000|2025-02-16 03:01:50|333.27|331.57|333.26|331.56|333.33|331.63|333.25|331.55|14
1739674920000|2025-02-16 03:02:00|333.27|331.57|333.4|331.7|333.42|331.72|333.27|331.57|13
1739674930000|2025-02-16 03:02:10|333.41|331.71|333.38|331.68|333.41|331.71|333.38|331.68|10
1739674940000|2025-02-16 03:02:20|333.39|331.69|333.56|331.86|333.56|331.86|333.39|331.69|15
1739674950000|2025-02-16 03:02:30|333.57|331.87|333.61|331.91|333.61|331.91|333.49|331.79|15
1739674960000|2025-02-16 03:02:40|333.62|331.92|333.8|332.1|333.8|332.1|333.62|331.92|12
1739674970000|2025-02-16 03:02:50|333.79|332.09|333.77|332.07|333.8|332.1|333.77|332.07|5
1739674980000|2025-02-16 03:03:00|333.76|332.06|333.74|332.04|333.77|332.07|333.74|332.04|8
1739674990000|2025-02-16 03:03:10|333.73|332.03|333.77|332.07|333.77|332.07|333.73|332.03|4
1739675000000|2025-02-16 03:03:20|333.78|332.08|333.73|332.03|333.82|332.12|333.73|332.03|12
1739675010000|2025-02-16 03:03:30|333.74|332.04|333.66|331.96|333.75|332.05|333.63|331.93|6
1739675020000|2025-02-16 03:03:40|333.67|331.97|333.56|331.86|333.68|331.98|333.53|331.83|6
1739675030000|2025-02-16 03:03:50|333.57|331.87|333.58|331.88|333.58|331.88|333.54|331.84|10
1739675040000|2025-02-16 03:04:00|333.61|331.91|333.64|331.94|333.74|332.04|333.61|331.91|12
1739675050000|2025-02-16 03:04:10|333.63|331.93|333.56|331.86|333.63|331.93|333.55|331.85|11
1739675060000|2025-02-16 03:04:20|333.53|331.83|333.52|331.82|333.54|331.84|333.5|331.8|8
1739675070000|2025-02-16 03:04:30|333.51|331.81|333.43|331.73|333.52|331.82|333.43|331.73|7
1739675080000|2025-02-16 03:04:40|333.44|331.74|333.63|331.93|333.64|331.94|333.44|331.74|15
1739675090000|2025-02-16 03:04:50|333.64|331.94|333.63|331.93|333.65|331.95|333.63|331.93|4
1739675100000|2025-02-16 03:05:00|333.64|331.94|333.68|331.98|333.69|331.99|333.64|331.94|7
1739675110000|2025-02-16 03:05:10|333.65|331.95|333.63|331.93|333.75|332.05|333.63|331.93|11
1739675120000|2025-02-16 03:05:20|333.66|331.96|333.74|332.04|333.74|332.04|333.65|331.95|14
1739675130000|2025-02-16 03:05:30|333.75|332.05|333.81|332.11|333.81|332.11|333.75|332.05|8
1739675140000|2025-02-16 03:05:40|333.72|332.02|333.74|332.04|333.74|332.04|333.72|332.02|3
1739675150000|2025-02-16 03:05:50|333.75|332.05|333.81|332.11|333.84|332.14|333.75|332.05|10
1739675160000|2025-02-16 03:06:00|333.78|332.08|333.66|331.96|333.78|332.08|333.63|331.93|8
1739675170000|2025-02-16 03:06:10|333.67|331.97|333.72|332.02|333.72|332.02|333.67|331.97|6
1739675180000|2025-02-16 03:06:20|333.71|332.01|333.72|332.02|333.73|332.03|333.71|332.01|3
1739675190000|2025-02-16 03:06:30|333.71|332.01|333.71|332.01|333.71|332.01|333.71|332.01|1
1739675200000|2025-02-16 03:06:40|333.72|332.02|333.75|332.05|333.76|332.06|333.72|332.02|6
1739675210000|2025-02-16 03:06:50|333.71|332.01|333.72|332.02|333.72|332.02|333.71|332.01|4
1739675220000|2025-02-16 03:07:00|333.75|332.05|333.8|332.1|333.8|332.1|333.75|332.05|5
1739675230000|2025-02-16 03:07:10|333.79|332.09|333.72|332.02|333.79|332.09|333.72|332.02|5
1739675240000|2025-02-16 03:07:20|333.71|332.01|333.71|332.01|333.75|332.05|333.71|332.01|6
1739675250000|2025-02-16 03:07:30|333.6|331.9|333.65|331.95|333.67|331.97|333.6|331.9|9
1739675260000|2025-02-16 03:07:40|333.63|331.93|333.63|331.93|333.63|331.93|333.63|331.93|1
1739675270000|2025-02-16 03:07:50|333.64|331.94|333.64|331.94|333.64|331.94|333.64|331.94|1
1739675280000|2025-02-16 03:08:00|333.63|331.93|333.63|331.93|333.63|331.93|333.62|331.92|3
1739675290000|2025-02-16 03:08:10|333.66|331.96|333.72|332.02|333.72|332.02|333.66|331.96|4
1739675300000|2025-02-16 03:08:20|333.73|332.03|333.73|332.03|333.73|332.03|333.72|332.02|11
1739675310000|2025-02-16 03:08:30|333.72|332.02|333.73|332.03|333.74|332.04|333.72|332.02|5
1739675320000|2025-02-16 03:08:40|333.72|332.02|333.73|332.03|333.73|332.03|333.72|332.02|2
1739675330000|2025-02-16 03:08:50|333.79|332.09|333.81|332.11|333.81|332.11|333.79|332.09|3
1739675340000|2025-02-16 03:09:00|333.8|332.1|333.8|332.1|333.8|332.1|333.8|332.1|1
1739675350000|2025-02-16 03:09:10|333.81|332.11|333.82|332.12|333.83|332.13|333.81|332.11|4
1739675360000|2025-02-16 03:09:20|333.85|332.15|333.86|332.16|333.86|332.16|333.85|332.15|4
1739675370000|2025-02-16 03:09:30|333.84|332.14|333.73|332.03|333.84|332.14|333.73|332.03|10
1739675380000|2025-02-16 03:09:40|333.72|332.02|333.7|332|333.72|332.02|333.7|332|2
1739675390000|2025-02-16 03:09:50|333.74|332.04|333.74|332.04|333.74|332.04|333.74|332.04|1
1739675400000|2025-02-16 03:10:00|333.75|332.05|333.74|332.04|333.75|332.05|333.72|332.02|5
1739675410000|2025-02-16 03:10:10|333.73|332.03|333.72|332.02|333.73|332.03|333.71|332.01|4
1739675420000|2025-02-16 03:10:20|333.74|332.04|333.76|332.06|333.78|332.08|333.74|332.04|6
1739675430000|2025-02-16 03:10:30|333.75|332.05|333.72|332.02|333.75|332.05|333.72|332.02|4
1739675440000|2025-02-16 03:10:40|333.66|331.96|333.55|331.85|333.67|331.97|333.46|331.76|20
1739675450000|2025-02-16 03:10:50|333.56|331.86|333.57|331.87|333.57|331.87|333.54|331.84|8
1739675460000|2025-02-16 03:11:00|333.58|331.88|333.65|331.95|333.66|331.96|333.58|331.88|5
1739675470000|2025-02-16 03:11:10|333.64|331.94|333.73|332.03|333.73|332.03|333.63|331.93|8
1739675480000|2025-02-16 03:11:20|333.74|332.04|333.74|332.04|333.74|332.04|333.74|332.04|1
1739675500000|2025-02-16 03:11:40|333.75|332.05|333.88|332.18|333.88|332.18|333.75|332.05|8
1739675510000|2025-02-16 03:11:50|333.87|332.17|333.77|332.07|333.87|332.17|333.77|332.07|9
1739675520000|2025-02-16 03:12:00|333.78|332.08|333.76|332.06|333.79|332.09|333.75|332.05|8
1739675540000|2025-02-16 03:12:20|333.71|332.01|333.68|331.98|333.71|332.01|333.64|331.94|8
1739675550000|2025-02-16 03:12:30|333.69|331.99|333.64|331.94|333.69|331.99|333.64|331.94|8
1739675560000|2025-02-16 03:12:40|333.65|331.95|333.64|331.94|333.65|331.95|333.64|331.94|4
1739675570000|2025-02-16 03:12:50|333.65|331.95|333.65|331.95|333.65|331.95|333.65|331.95|1
1739675580000|2025-02-16 03:13:00|333.64|331.94|333.59|331.89|333.64|331.94|333.59|331.89|2
1739675590000|2025-02-16 03:13:10|333.6|331.9|333.57|331.87|333.6|331.9|333.57|331.87|4
1739675600000|2025-02-16 03:13:20|333.58|331.88|333.59|331.89|333.59|331.89|333.58|331.88|2
1739675610000|2025-02-16 03:13:30|333.61|331.91|333.69|331.99|333.69|331.99|333.61|331.91|6
1739675620000|2025-02-16 03:13:40|333.68|331.98|333.69|331.99|333.69|331.99|333.68|331.98|4
1739675640000|2025-02-16 03:14:00|333.7|332|333.83|332.13|333.84|332.14|333.69|331.99|11
1739675650000|2025-02-16 03:14:10|333.84|332.14|333.88|332.18|333.88|332.18|333.84|332.14|3
1739675660000|2025-02-16 03:14:20|333.87|332.17|333.84|332.14|333.87|332.17|333.84|332.14|3
1739675670000|2025-02-16 03:14:30|333.83|332.13|333.77|332.07|333.83|332.13|333.77|332.07|5
1739675680000|2025-02-16 03:14:40|333.75|332.05|333.76|332.06|333.76|332.06|333.75|332.05|2
1739675690000|2025-02-16 03:14:50|333.77|332.07|333.82|332.12|333.82|332.12|333.77|332.07|4
1739675700000|2025-02-16 03:15:00|333.81|332.11|333.68|331.98|333.81|332.11|333.67|331.97|10
1739675710000|2025-02-16 03:15:10|333.67|331.97|333.73|332.03|333.73|332.03|333.67|331.97|5
1739675720000|2025-02-16 03:15:20|333.7|332|333.76|332.06|333.76|332.06|333.69|331.99|7
1739675730000|2025-02-16 03:15:30|333.75|332.05|333.77|332.07|333.77|332.07|333.75|332.05|3
1739675740000|2025-02-16 03:15:40|333.78|332.08|333.85|332.15|333.91|332.21|333.78|332.08|11
1739675750000|2025-02-16 03:15:50|333.84|332.14|333.69|331.99|333.84|332.14|333.69|331.99|15
1739675760000|2025-02-16 03:16:00|333.68|331.98|333.69|331.99|333.69|331.99|333.62|331.92|12
1739675770000|2025-02-16 03:16:10|333.7|332|333.57|331.87|333.7|332|333.55|331.85|9
1739675780000|2025-02-16 03:16:20|333.56|331.86|333.56|331.86|333.57|331.87|333.56|331.86|3
1739675790000|2025-02-16 03:16:30|333.55|331.85|333.42|331.72|333.55|331.85|333.42|331.72|12
1739675800000|2025-02-16 03:16:40|333.41|331.71|333.34|331.64|333.41|331.71|333.33|331.63|8
1739675810000|2025-02-16 03:16:50|333.32|331.62|333.36|331.66|333.36|331.66|333.32|331.62|5
1739675820000|2025-02-16 03:17:00|333.39|331.69|333.36|331.66|333.46|331.76|333.36|331.66|6
1739675830000|2025-02-16 03:17:10|333.34|331.64|333.34|331.64|333.35|331.65|333.33|331.63|4
1739675840000|2025-02-16 03:17:20|333.35|331.65|333.45|331.75|333.45|331.75|333.35|331.65|11
1739675850000|2025-02-16 03:17:30|333.46|331.76|333.43|331.73|333.47|331.77|333.41|331.71|8
1739675860000|2025-02-16 03:17:40|333.41|331.71|333.33|331.63|333.41|331.71|333.33|331.63|4
1739675870000|2025-02-16 03:17:50|333.3|331.6|333.33|331.63|333.33|331.63|333.3|331.6|4
1739675880000|2025-02-16 03:18:00|333.36|331.66|333.42|331.72|333.44|331.74|333.36|331.66|8
1739675890000|2025-02-16 03:18:10|333.43|331.73|333.44|331.74|333.44|331.74|333.43|331.73|4
1739675900000|2025-02-16 03:18:20|333.34|331.64|333.26|331.56|333.39|331.69|333.26|331.56|8
1739675910000|2025-02-16 03:18:30|333.27|331.57|333.26|331.56|333.28|331.58|333.26|331.56|4
1739675920000|2025-02-16 03:18:40|333.27|331.57|333.27|331.57|333.27|331.57|333.23|331.53|6
1739675930000|2025-02-16 03:18:50|333.25|331.55|333.27|331.57|333.27|331.57|333.25|331.55|3
1739675940000|2025-02-16 03:19:00|333.33|331.63|333.23|331.53|333.34|331.64|333.22|331.52|5
1739675950000|2025-02-16 03:19:10|333.22|331.52|333.26|331.56|333.26|331.56|333.22|331.52|8
1739675970000|2025-02-16 03:19:30|333.22|331.52|333.26|331.56|333.26|331.56|333.22|331.52|5
1739675990000|2025-02-16 03:19:50|333.15|331.45|333.18|331.48|333.19|331.49|333.15|331.45|7
1739676000000|2025-02-16 03:20:00|333.19|331.49|333.13|331.43|333.19|331.49|333.09|331.39|13
1739676010000|2025-02-16 03:20:10|333.14|331.44|333.14|331.44|333.14|331.44|333.12|331.42|4
1739676020000|2025-02-16 03:20:20|333.1|331.4|333.09|331.39|333.1|331.4|333.09|331.39|2
1739676030000|2025-02-16 03:20:30|333.1|331.4|333.09|331.39|333.1|331.4|333.08|331.38|3
1739676040000|2025-02-16 03:20:40|333.07|331.37|333.07|331.37|333.07|331.37|333.07|331.37|1
1739676050000|2025-02-16 03:20:50|333.04|331.34|333.02|331.32|333.04|331.34|333.02|331.32|2
1739676060000|2025-02-16 03:21:00|333.03|331.33|333.04|331.34|333.04|331.34|333.03|331.33|2
1739676070000|2025-02-16 03:21:10|333.03|331.33|332.92|331.22|333.03|331.33|332.91|331.21|6
1739676080000|2025-02-16 03:21:20|332.93|331.23|332.86|331.16|332.94|331.24|332.86|331.16|7
1739676090000|2025-02-16 03:21:30|332.87|331.17|332.88|331.18|332.88|331.18|332.87|331.17|2
1739676110000|2025-02-16 03:21:50|332.86|331.16|332.68|330.98|332.86|331.16|332.65|330.95|8
1739676120000|2025-02-16 03:22:00|332.69|330.99|332.75|331.05|332.75|331.05|332.69|330.99|9
1739676130000|2025-02-16 03:22:10|332.76|331.06|332.75|331.05|332.76|331.06|332.74|331.04|4
1739676140000|2025-02-16 03:22:20|332.79|331.09|332.85|331.15|332.87|331.17|332.79|331.09|5
1739676150000|2025-02-16 03:22:30|332.84|331.14|332.86|331.16|332.86|331.16|332.79|331.09|10
1739676160000|2025-02-16 03:22:40|332.85|331.15|332.89|331.19|332.89|331.19|332.85|331.15|5
1739676170000|2025-02-16 03:22:50|332.94|331.24|332.96|331.26|332.96|331.26|332.94|331.24|3
1739676180000|2025-02-16 03:23:00|332.97|331.27|332.96|331.26|332.98|331.28|332.96|331.26|7
1739676190000|2025-02-16 03:23:10|332.95|331.25|332.95|331.25|332.95|331.25|332.95|331.25|1
1739676200000|2025-02-16 03:23:20|332.94|331.24|332.97|331.27|332.97|331.27|332.94|331.24|8
1739676210000|2025-02-16 03:23:30|332.94|331.24|333.03|331.33|333.03|331.33|332.94|331.24|7
1739676220000|2025-02-16 03:23:40|333.01|331.31|332.97|331.27|333.01|331.31|332.97|331.27|3
1739676230000|2025-02-16 03:23:50|332.96|331.26|332.95|331.25|332.96|331.26|332.95|331.25|2
1739676240000|2025-02-16 03:24:00|332.93|331.23|332.92|331.22|332.93|331.23|332.92|331.22|2
1739676250000|2025-02-16 03:24:10|332.91|331.21|332.79|331.09|332.91|331.21|332.79|331.09|10
1739676260000|2025-02-16 03:24:20|332.8|331.1|332.83|331.13|332.86|331.16|332.79|331.09|9
1739676270000|2025-02-16 03:24:30|332.81|331.11|332.69|330.99|332.81|331.11|332.69|330.99|6
1739676280000|2025-02-16 03:24:40|332.7|331|332.75|331.05|332.78|331.08|332.7|331|6
1739676290000|2025-02-16 03:24:50|332.78|331.08|332.87|331.17|332.87|331.17|332.78|331.08|8
1739676300000|2025-02-16 03:25:00|332.88|331.18|332.96|331.26|332.96|331.26|332.88|331.18|4
1739676310000|2025-02-16 03:25:10|332.95|331.25|332.9|331.2|332.97|331.27|332.9|331.2|9
1739676320000|2025-02-16 03:25:20|332.89|331.19|332.74|331.04|332.89|331.19|332.73|331.03|10
1739676330000|2025-02-16 03:25:30|332.73|331.03|332.73|331.03|332.73|331.03|332.73|331.03|1
1739676340000|2025-02-16 03:25:40|332.74|331.04|332.78|331.08|332.78|331.08|332.74|331.04|4
1739676350000|2025-02-16 03:25:50|332.79|331.09|332.86|331.16|332.87|331.17|332.79|331.09|7
1739676360000|2025-02-16 03:26:00|332.87|331.17|332.87|331.17|332.87|331.17|332.87|331.17|1
1739676370000|2025-02-16 03:26:10|332.88|331.18|332.89|331.19|332.9|331.2|332.88|331.18|3
1739676380000|2025-02-16 03:26:20|332.93|331.23|332.94|331.24|332.94|331.24|332.93|331.23|2
1739676390000|2025-02-16 03:26:30|332.91|331.21|332.89|331.19|332.91|331.21|332.89|331.19|3
1739676400000|2025-02-16 03:26:40|332.9|331.2|332.97|331.27|332.97|331.27|332.9|331.2|9
1739676410000|2025-02-16 03:26:50|332.98|331.28|332.99|331.29|332.99|331.29|332.98|331.28|2
1739676420000|2025-02-16 03:27:00|332.96|331.26|332.97|331.27|332.97|331.27|332.96|331.26|2
1739676430000|2025-02-16 03:27:10|332.96|331.26|332.97|331.27|332.97|331.27|332.96|331.26|2
1739676440000|2025-02-16 03:27:20|332.98|331.28|333.06|331.36|333.06|331.36|332.98|331.28|6
1739676450000|2025-02-16 03:27:30|333.07|331.37|333.07|331.37|333.07|331.37|333.07|331.37|1
1739676460000|2025-02-16 03:27:40|333.04|331.34|333.04|331.34|333.04|331.34|333.04|331.34|1
1739676480000|2025-02-16 03:28:00|333.05|331.35|332.95|331.25|333.05|331.35|332.95|331.25|7
1739676490000|2025-02-16 03:28:10|332.94|331.24|332.87|331.17|332.94|331.24|332.87|331.17|3
1739676500000|2025-02-16 03:28:20|332.86|331.16|332.88|331.18|332.89|331.19|332.86|331.16|6
1739676510000|2025-02-16 03:28:30|332.98|331.28|332.97|331.27|332.98|331.28|332.94|331.24|5
1739676520000|2025-02-16 03:28:40|332.98|331.28|332.98|331.28|332.98|331.28|332.98|331.28|1
1739676530000|2025-02-16 03:28:50|332.95|331.25|332.97|331.27|332.97|331.27|332.95|331.25|3
1739676540000|2025-02-16 03:29:00|332.95|331.25|332.9|331.2|332.95|331.25|332.9|331.2|6
1739676550000|2025-02-16 03:29:10|332.89|331.19|332.88|331.18|332.89|331.19|332.88|331.18|2
1739676560000|2025-02-16 03:29:20|332.87|331.17|332.86|331.16|332.87|331.17|332.84|331.14|4
1739676570000|2025-02-16 03:29:30|332.85|331.15|332.86|331.16|332.87|331.17|332.85|331.15|4
1739676590000|2025-02-16 03:29:50|332.84|331.14|332.83|331.13|332.84|331.14|332.83|331.13|2
1739676600000|2025-02-16 03:30:00|332.79|331.09|332.58|330.88|332.79|331.09|332.56|330.86|11
1739676610000|2025-02-16 03:30:10|332.57|330.87|332.53|330.83|332.58|330.88|332.5|330.8|9
1739676620000|2025-02-16 03:30:20|332.54|330.84|332.62|330.92|332.62|330.92|332.54|330.84|5
1739676630000|2025-02-16 03:30:30|332.63|330.93|332.69|330.99|332.69|330.99|332.63|330.93|5
1739676640000|2025-02-16 03:30:40|332.7|331|332.64|330.94|332.7|331|332.64|330.94|6
1739676650000|2025-02-16 03:30:50|332.65|330.95|332.67|330.97|332.67|330.97|332.65|330.95|3
1739676660000|2025-02-16 03:31:00|332.65|330.95|332.53|330.83|332.65|330.95|332.53|330.83|9
1739676670000|2025-02-16 03:31:10|332.54|330.84|332.55|330.85|332.56|330.86|332.52|330.82|8
1739676680000|2025-02-16 03:31:20|332.56|330.86|332.66|330.96|332.66|330.96|332.56|330.86|6
1739676690000|2025-02-16 03:31:30|332.71|331.01|332.8|331.1|332.82|331.12|332.7|331|13
1739676700000|2025-02-16 03:31:40|332.79|331.09|332.84|331.14|332.85|331.15|332.79|331.09|9
1739676710000|2025-02-16 03:31:50|332.82|331.12|332.84|331.14|332.84|331.14|332.82|331.12|3
1739676720000|2025-02-16 03:32:00|332.8|331.1|332.86|331.16|332.86|331.16|332.79|331.09|5
1739676730000|2025-02-16 03:32:10|332.83|331.13|332.79|331.09|332.85|331.15|332.79|331.09|6
1739676740000|2025-02-16 03:32:20|332.77|331.07|332.72|331.02|332.77|331.07|332.72|331.02|7
1739676750000|2025-02-16 03:32:30|332.71|331.01|332.79|331.09|332.79|331.09|332.69|330.99|10
1739676760000|2025-02-16 03:32:40|332.78|331.08|332.84|331.14|332.84|331.14|332.78|331.08|7
1739676770000|2025-02-16 03:32:50|332.85|331.15|332.67|330.97|332.86|331.16|332.66|330.96|8
1739676780000|2025-02-16 03:33:00|332.68|330.98|332.68|330.98|332.68|330.98|332.67|330.97|3
1739676790000|2025-02-16 03:33:10|332.69|330.99|332.86|331.16|332.86|331.16|332.69|330.99|11
1739676800000|2025-02-16 03:33:20|332.87|331.17|332.82|331.12|332.87|331.17|332.8|331.1|7
1739676810000|2025-02-16 03:33:30|332.83|331.13|332.75|331.05|332.83|331.13|332.75|331.05|7
1739676820000|2025-02-16 03:33:40|332.76|331.06|332.75|331.05|332.76|331.06|332.75|331.05|2
1739676830000|2025-02-16 03:33:50|332.76|331.06|332.76|331.06|332.76|331.06|332.75|331.05|3
1739676840000|2025-02-16 03:34:00|332.75|331.05|332.78|331.08|332.8|331.1|332.73|331.03|7
1739676850000|2025-02-16 03:34:10|332.79|331.09|332.82|331.12|332.87|331.17|332.76|331.06|15
1739676860000|2025-02-16 03:34:20|332.81|331.11|332.8|331.1|332.81|331.11|332.8|331.1|2
1739676870000|2025-02-16 03:34:30|332.77|331.07|332.76|331.06|332.77|331.07|332.76|331.06|2
1739676880000|2025-02-16 03:34:40|332.77|331.07|332.76|331.06|332.77|331.07|332.76|331.06|2
1739676890000|2025-02-16 03:34:50|332.74|331.04|332.74|331.04|332.75|331.05|332.74|331.04|3
1739676900000|2025-02-16 03:35:00|332.7|331|332.65|330.95|332.71|331.01|332.65|330.95|7
1739676910000|2025-02-16 03:35:10|332.64|330.94|332.53|330.83|332.64|330.94|332.53|330.83|8
1739676920000|2025-02-16 03:35:20|332.52|330.82|332.48|330.78|332.52|330.82|332.48|330.78|6
1739676930000|2025-02-16 03:35:30|332.47|330.77|332.47|330.77|332.47|330.77|332.46|330.76|9
1739676940000|2025-02-16 03:35:40|332.46|330.76|332.43|330.73|332.46|330.76|332.43|330.73|3
1739676950000|2025-02-16 03:35:50|332.44|330.74|332.42|330.72|332.44|330.74|332.42|330.72|3
1739676960000|2025-02-16 03:36:00|332.41|330.71|332.47|330.77|332.48|330.78|332.41|330.71|8
1739676970000|2025-02-16 03:36:10|332.48|330.78|332.45|330.75|332.48|330.78|332.45|330.75|3
1739676980000|2025-02-16 03:36:20|332.42|330.72|332.27|330.57|332.42|330.72|332.21|330.51|14
1739676990000|2025-02-16 03:36:30|332.28|330.58|332.18|330.48|332.3|330.6|332.18|330.48|11
1739677000000|2025-02-16 03:36:40|332.19|330.49|332.18|330.48|332.22|330.52|332.16|330.46|10
1739677010000|2025-02-16 03:36:50|332.19|330.49|332.22|330.52|332.23|330.53|332.19|330.49|8
1739677020000|2025-02-16 03:37:00|332.2|330.5|332.38|330.68|332.38|330.68|332.2|330.5|8
1739677030000|2025-02-16 03:37:10|332.37|330.67|332.36|330.66|332.37|330.67|332.35|330.65|4
1739677040000|2025-02-16 03:37:20|332.39|330.69|332.39|330.69|332.45|330.75|332.39|330.69|9
1739677050000|2025-02-16 03:37:30|332.38|330.68|332.38|330.68|332.44|330.74|332.38|330.68|9
1739677060000|2025-02-16 03:37:40|332.37|330.67|332.27|330.57|332.37|330.67|332.27|330.57|8
1739677070000|2025-02-16 03:37:50|332.31|330.61|332.4|330.7|332.41|330.71|332.31|330.61|11
1739677080000|2025-02-16 03:38:00|332.43|330.73|332.49|330.79|332.49|330.79|332.4|330.7|14
1739677090000|2025-02-16 03:38:10|332.5|330.8|332.43|330.73|332.5|330.8|332.41|330.71|13
1739677100000|2025-02-16 03:38:20|332.42|330.72|332.4|330.7|332.43|330.73|332.38|330.68|12
1739677110000|2025-02-16 03:38:30|332.41|330.71|332.44|330.74|332.44|330.74|332.38|330.68|8
1739677120000|2025-02-16 03:38:40|332.45|330.75|332.5|330.8|332.51|330.81|332.45|330.75|6
1739677130000|2025-02-16 03:38:50|332.49|330.79|332.49|330.79|332.49|330.79|332.49|330.79|1
1739677140000|2025-02-16 03:39:00|332.53|330.83|332.57|330.87|332.57|330.87|332.53|330.83|5
1739677170000|2025-02-16 03:39:30|332.6|330.9|332.59|330.89|332.6|330.9|332.59|330.89|2
1739677180000|2025-02-16 03:39:40|332.6|330.9|332.6|330.9|332.61|330.91|332.6|330.9|7
1739677190000|2025-02-16 03:39:50|332.61|330.91|332.61|330.91|332.61|330.91|332.6|330.9|11
1739677200000|2025-02-16 03:40:00|332.6|330.9|332.65|330.95|332.67|330.97|332.6|330.9|5
1739677210000|2025-02-16 03:40:10|332.64|330.94|332.64|330.94|332.64|330.94|332.64|330.94|1
1739677220000|2025-02-16 03:40:20|332.65|330.95|332.79|331.09|332.79|331.09|332.65|330.95|8
1739677230000|2025-02-16 03:40:30|332.78|331.08|332.84|331.14|332.84|331.14|332.78|331.08|4
1739677240000|2025-02-16 03:40:40|332.85|331.15|332.87|331.17|332.87|331.17|332.85|331.15|3
1739677250000|2025-02-16 03:40:50|332.88|331.18|332.97|331.27|332.97|331.27|332.88|331.18|9
1739677260000|2025-02-16 03:41:00|332.94|331.24|332.89|331.19|332.95|331.25|332.88|331.18|13
1739677270000|2025-02-16 03:41:10|332.9|331.2|332.86|331.16|332.9|331.2|332.86|331.16|7
1739677280000|2025-02-16 03:41:20|332.85|331.15|333.02|331.32|333.02|331.32|332.85|331.15|9
1739677290000|2025-02-16 03:41:30|333.03|331.33|333.06|331.36|333.06|331.36|332.99|331.29|10
1739677300000|2025-02-16 03:41:40|333.09|331.39|333.07|331.37|333.17|331.47|333.07|331.37|14
1739677310000|2025-02-16 03:41:50|333.08|331.38|333.05|331.35|333.08|331.38|332.99|331.29|16
1739677320000|2025-02-16 03:42:00|333.06|331.36|333.14|331.44|333.14|331.44|333.06|331.36|5
1739677330000|2025-02-16 03:42:10|333.15|331.45|333.27|331.57|333.29|331.59|333.15|331.45|9
1739677340000|2025-02-16 03:42:20|333.26|331.56|333.25|331.55|333.26|331.56|333.23|331.53|6
1739677350000|2025-02-16 03:42:30|333.24|331.54|333.26|331.56|333.26|331.56|333.24|331.54|3
1739677360000|2025-02-16 03:42:40|333.27|331.57|333.34|331.64|333.34|331.64|333.27|331.57|6
1739677380000|2025-02-16 03:43:00|333.35|331.65|333.42|331.72|333.42|331.72|333.34|331.64|10
1739677390000|2025-02-16 03:43:10|333.43|331.73|333.36|331.66|333.43|331.73|333.36|331.66|4
1739677400000|2025-02-16 03:43:20|333.35|331.65|333.35|331.65|333.35|331.65|333.35|331.65|1
1739677410000|2025-02-16 03:43:30|333.36|331.66|333.34|331.64|333.36|331.66|333.33|331.63|4
1739677440000|2025-02-16 03:44:00|333.35|331.65|333.33|331.63|333.35|331.65|333.33|331.63|5
1739677450000|2025-02-16 03:44:10|333.34|331.64|333.34|331.64|333.35|331.65|333.33|331.63|16
1739677460000|2025-02-16 03:44:20|333.35|331.65|333.29|331.59|333.35|331.65|333.29|331.59|5
1739677470000|2025-02-16 03:44:30|333.27|331.57|333.17|331.47|333.27|331.57|333.14|331.44|7
1739677480000|2025-02-16 03:44:40|333.13|331.43|333.11|331.41|333.15|331.45|333.1|331.4|7
1739677490000|2025-02-16 03:44:50|333.1|331.4|333.1|331.4|333.1|331.4|333.09|331.39|3
1739677500000|2025-02-16 03:45:00|333.11|331.41|333.14|331.44|333.14|331.44|333.11|331.41|3
1739677510000|2025-02-16 03:45:10|333.2|331.5|333.26|331.56|333.26|331.56|333.19|331.49|6
1739677520000|2025-02-16 03:45:20|333.24|331.54|333.25|331.55|333.25|331.55|333.24|331.54|4
1739677530000|2025-02-16 03:45:30|333.24|331.54|333.25|331.55|333.25|331.55|333.24|331.54|2
1739677540000|2025-02-16 03:45:40|333.27|331.57|333.29|331.59|333.29|331.59|333.26|331.56|4
1739677550000|2025-02-16 03:45:50|333.28|331.58|333.4|331.7|333.4|331.7|333.28|331.58|13
1739677560000|2025-02-16 03:46:00|333.41|331.71|333.43|331.73|333.47|331.77|333.41|331.71|8
1739677570000|2025-02-16 03:46:10|333.44|331.74|333.5|331.8|333.51|331.81|333.44|331.74|7
1739677580000|2025-02-16 03:46:20|333.54|331.84|333.54|331.84|333.54|331.84|333.51|331.81|5
1739677600000|2025-02-16 03:46:40|333.51|331.81|333.48|331.78|333.54|331.84|333.47|331.77|9
1739677610000|2025-02-16 03:46:50|333.49|331.79|333.48|331.78|333.5|331.8|333.47|331.77|6
1739677620000|2025-02-16 03:47:00|333.49|331.79|333.45|331.75|333.49|331.79|333.45|331.75|4
1739677640000|2025-02-16 03:47:20|333.46|331.76|333.51|331.81|333.52|331.82|333.46|331.76|6
1739677650000|2025-02-16 03:47:30|333.49|331.79|333.49|331.79|333.5|331.8|333.49|331.79|3
1739677660000|2025-02-16 03:47:40|333.5|331.8|333.51|331.81|333.51|331.81|333.5|331.8|2
1739677670000|2025-02-16 03:47:50|333.5|331.8|333.47|331.77|333.5|331.8|333.45|331.75|4
1739677680000|2025-02-16 03:48:00|333.48|331.78|333.5|331.8|333.5|331.8|333.48|331.78|3
1739677690000|2025-02-16 03:48:10|333.49|331.79|333.49|331.79|333.49|331.79|333.49|331.79|1
1739677700000|2025-02-16 03:48:20|333.5|331.8|333.54|331.84|333.54|331.84|333.5|331.8|3
1739677710000|2025-02-16 03:48:30|333.53|331.83|333.57|331.87|333.57|331.87|333.53|331.83|5
1739677720000|2025-02-16 03:48:40|333.58|331.88|333.61|331.91|333.61|331.91|333.56|331.86|11
1739677730000|2025-02-16 03:48:50|333.6|331.9|333.56|331.86|333.6|331.9|333.56|331.86|4
1739677740000|2025-02-16 03:49:00|333.57|331.87|333.6|331.9|333.6|331.9|333.57|331.87|5
1739677750000|2025-02-16 03:49:10|333.59|331.89|333.6|331.9|333.6|331.9|333.59|331.89|2
1739677760000|2025-02-16 03:49:20|333.59|331.89|333.59|331.89|333.6|331.9|333.59|331.89|3
1739677770000|2025-02-16 03:49:30|333.6|331.9|333.66|331.96|333.66|331.96|333.6|331.9|4
1739677780000|2025-02-16 03:49:40|333.65|331.95|333.65|331.95|333.65|331.95|333.65|331.95|1
1739677790000|2025-02-16 03:49:50|333.64|331.94|333.61|331.91|333.64|331.94|333.61|331.91|4
1739677800000|2025-02-16 03:50:00|333.62|331.92|333.67|331.97|333.67|331.97|333.62|331.92|6
1739677810000|2025-02-16 03:50:10|333.65|331.95|333.68|331.98|333.68|331.98|333.65|331.95|7
1739677820000|2025-02-16 03:50:20|333.66|331.96|333.67|331.97|333.67|331.97|333.65|331.95|8
1739677830000|2025-02-16 03:50:30|333.66|331.96|333.67|331.97|333.68|331.98|333.66|331.96|6
1739677840000|2025-02-16 03:50:40|333.68|331.98|333.69|331.99|333.69|331.99|333.68|331.98|2
1739677850000|2025-02-16 03:50:50|333.7|332|333.76|332.06|333.76|332.06|333.7|332|5
1739677860000|2025-02-16 03:51:00|333.77|332.07|333.85|332.15|333.85|332.15|333.77|332.07|4
1739677870000|2025-02-16 03:51:10|333.86|332.16|333.86|332.16|333.86|332.16|333.86|332.16|1
1739677900000|2025-02-16 03:51:40|333.84|332.14|333.82|332.12|333.84|332.14|333.82|332.12|3
1739677910000|2025-02-16 03:51:50|333.81|332.11|333.81|332.11|333.81|332.11|333.81|332.11|1
1739677920000|2025-02-16 03:52:00|333.74|332.04|333.75|332.05|333.77|332.07|333.74|332.04|6
1739677930000|2025-02-16 03:52:10|333.76|332.06|333.78|332.08|333.78|332.08|333.75|332.05|4
1739677940000|2025-02-16 03:52:20|333.79|332.09|333.77|332.07|333.79|332.09|333.74|332.04|8
1739677960000|2025-02-16 03:52:40|333.74|332.04|333.68|331.98|333.74|332.04|333.68|331.98|6
1739677970000|2025-02-16 03:52:50|333.67|331.97|333.68|331.98|333.68|331.98|333.67|331.97|2
1739677980000|2025-02-16 03:53:00|333.67|331.97|333.66|331.96|333.67|331.97|333.64|331.94|7
1739678000000|2025-02-16 03:53:20|333.65|331.95|333.65|331.95|333.65|331.95|333.65|331.95|1
1739678020000|2025-02-16 03:53:40|333.61|331.91|333.57|331.87|333.61|331.91|333.56|331.86|3
1739678030000|2025-02-16 03:53:50|333.58|331.88|333.56|331.86|333.58|331.88|333.55|331.85|5
1739678040000|2025-02-16 03:54:00|333.55|331.85|333.55|331.85|333.57|331.87|333.55|331.85|6
1739678050000|2025-02-16 03:54:10|333.51|331.81|333.52|331.82|333.53|331.83|333.51|331.81|6
1739678070000|2025-02-16 03:54:30|333.55|331.85|333.64|331.94|333.64|331.94|333.55|331.85|11
1739678080000|2025-02-16 03:54:40|333.63|331.93|333.65|331.95|333.65|331.95|333.63|331.93|9
1739678110000|2025-02-16 03:55:10|333.68|331.98|333.69|331.99|333.69|331.99|333.68|331.98|2
1739678120000|2025-02-16 03:55:20|333.73|332.03|333.75|332.05|333.75|332.05|333.73|332.03|3
1739678130000|2025-02-16 03:55:30|333.76|332.06|333.77|332.07|333.77|332.07|333.76|332.06|2
1739678140000|2025-02-16 03:55:40|333.8|332.1|333.76|332.06|333.8|332.1|333.75|332.05|6
1739678160000|2025-02-16 03:56:00|333.77|332.07|333.85|332.15|333.85|332.15|333.77|332.07|7
1739678170000|2025-02-16 03:56:10|333.86|332.16|333.85|332.15|333.86|332.16|333.85|332.15|4
1739678180000|2025-02-16 03:56:20|333.83|332.13|333.79|332.09|333.83|332.13|333.79|332.09|6
1739678190000|2025-02-16 03:56:30|333.78|332.08|333.79|332.09|333.79|332.09|333.78|332.08|2
1739678230000|2025-02-16 03:57:10|333.8|332.1|333.8|332.1|333.8|332.1|333.8|332.1|1
1739678240000|2025-02-16 03:57:20|333.79|332.09|333.79|332.09|333.79|332.09|333.79|332.09|1
1739678270000|2025-02-16 03:57:50|333.8|332.1|333.8|332.1|333.8|332.1|333.8|332.1|1
1739678280000|2025-02-16 03:58:00|333.81|332.11|333.86|332.16|333.86|332.16|333.81|332.11|4
1739678290000|2025-02-16 03:58:10|333.87|332.17|333.87|332.17|333.87|332.17|333.86|332.16|3
1739678300000|2025-02-16 03:58:20|333.88|332.18|333.88|332.18|333.88|332.18|333.88|332.18|1
1739678320000|2025-02-16 03:58:40|333.89|332.19|333.99|332.29|333.99|332.29|333.89|332.19|5
1739678330000|2025-02-16 03:58:50|334.02|332.32|334.2|332.5|334.2|332.5|334.02|332.32|16
1739678340000|2025-02-16 03:59:00|334.21|332.51|334.19|332.49|334.21|332.51|334.19|332.49|5
1739678350000|2025-02-16 03:59:10|334.2|332.5|334.19|332.49|334.2|332.5|334.19|332.49|2
1739678360000|2025-02-16 03:59:20|334.17|332.47|334.06|332.36|334.18|332.48|334.06|332.36|9
1739678370000|2025-02-16 03:59:30|334.07|332.37|334.07|332.37|334.07|332.37|334.07|332.37|1
1739678390000|2025-02-16 03:59:50|334.08|332.38|334.16|332.46|334.17|332.47|334.08|332.38|6
1739678400000|2025-02-16 04:00:00|334.17|332.47|334.06|332.36|334.17|332.47|334.05|332.35|7
1739678410000|2025-02-16 04:00:10|334.05|332.35|333.95|332.25|334.05|332.35|333.93|332.23|9
1739678420000|2025-02-16 04:00:20|333.96|332.26|333.96|332.26|334|332.3|333.95|332.25|11
1739678430000|2025-02-16 04:00:30|333.97|332.27|333.78|332.08|333.97|332.27|333.78|332.08|14
1739678440000|2025-02-16 04:00:40|333.76|332.06|333.78|332.08|333.79|332.09|333.75|332.05|10
1739678450000|2025-02-16 04:00:50|333.81|332.11|334|332.3|334|332.3|333.81|332.11|10
1739678460000|2025-02-16 04:01:00|334.01|332.31|334.05|332.35|334.05|332.35|334.01|332.31|6
1739678470000|2025-02-16 04:01:10|334.04|332.34|334.15|332.45|334.16|332.46|334.04|332.34|12
1739678480000|2025-02-16 04:01:20|334.14|332.44|334.14|332.44|334.16|332.46|334.14|332.44|4
1739678500000|2025-02-16 04:01:40|334.15|332.45|334.07|332.37|334.16|332.46|334.07|332.37|9
1739678510000|2025-02-16 04:01:50|334.04|332.34|334.16|332.46|334.16|332.46|334.03|332.33|12
1739678520000|2025-02-16 04:02:00|334.22|332.52|334.27|332.57|334.28|332.58|334.22|332.52|7
1739678530000|2025-02-16 04:02:10|334.26|332.56|334.22|332.52|334.26|332.56|334.22|332.52|4
1739678540000|2025-02-16 04:02:20|334.21|332.51|334.2|332.5|334.24|332.54|334.19|332.49|8
1739678550000|2025-02-16 04:02:30|334.21|332.51|334.2|332.5|334.25|332.55|334.2|332.5|9
1739678560000|2025-02-16 04:02:40|334.21|332.51|334.2|332.5|334.21|332.51|334.19|332.49|8
1739678570000|2025-02-16 04:02:50|334.19|332.49|334.2|332.5|334.2|332.5|334.19|332.49|2
1739678580000|2025-02-16 04:03:00|334.21|332.51|334.23|332.53|334.24|332.54|334.21|332.51|8
1739678590000|2025-02-16 04:03:10|334.24|332.54|334.27|332.57|334.28|332.58|334.24|332.54|4
1739678610000|2025-02-16 04:03:30|334.28|332.58|334.29|332.59|334.32|332.62|334.28|332.58|6
1739678620000|2025-02-16 04:03:40|334.3|332.6|334.31|332.61|334.34|332.64|334.29|332.59|13
1739678630000|2025-02-16 04:03:50|334.37|332.67|334.44|332.74|334.44|332.74|334.37|332.67|6
1739678640000|2025-02-16 04:04:00|334.45|332.75|334.49|332.79|334.49|332.79|334.45|332.75|4
1739678650000|2025-02-16 04:04:10|334.5|332.8|334.47|332.77|334.66|332.96|334.46|332.76|17
1739678660000|2025-02-16 04:04:20|334.48|332.78|334.48|332.78|334.48|332.78|334.48|332.78|1
1739678670000|2025-02-16 04:04:30|334.49|332.79|334.47|332.77|334.49|332.79|334.45|332.75|6
1739678680000|2025-02-16 04:04:40|334.48|332.78|334.61|332.91|334.61|332.91|334.48|332.78|9
1739678690000|2025-02-16 04:04:50|334.62|332.92|334.68|332.98|334.68|332.98|334.62|332.92|5
1739678700000|2025-02-16 04:05:00|334.64|332.94|334.66|332.96|334.66|332.96|334.64|332.94|3
1739678710000|2025-02-16 04:05:10|334.65|332.95|334.89|333.19|334.9|333.2|334.65|332.95|11
1739678720000|2025-02-16 04:05:20|334.86|333.16|334.86|333.16|334.86|333.16|334.86|333.16|1
1739678730000|2025-02-16 04:05:30|334.88|333.18|334.88|333.18|334.89|333.19|334.88|333.18|3
1739678740000|2025-02-16 04:05:40|334.87|333.17|334.87|333.17|334.87|333.17|334.87|333.17|1
1739678750000|2025-02-16 04:05:50|334.88|333.18|334.88|333.18|334.88|333.18|334.87|333.17|3
1739678760000|2025-02-16 04:06:00|334.89|333.19|334.89|333.19|334.89|333.19|334.89|333.19|1
1739678770000|2025-02-16 04:06:10|334.92|333.22|334.93|333.23|334.95|333.25|334.91|333.21|7
1739678780000|2025-02-16 04:06:20|334.94|333.24|334.97|333.27|334.99|333.29|334.94|333.24|6
1739678790000|2025-02-16 04:06:30|334.98|333.28|334.98|333.28|334.99|333.29|334.96|333.26|5
1739678800000|2025-02-16 04:06:40|334.99|333.29|334.97|333.27|335|333.3|334.96|333.26|5
1739678810000|2025-02-16 04:06:50|334.96|333.26|334.96|333.26|334.96|333.26|334.85|333.15|9
1739678820000|2025-02-16 04:07:00|334.97|333.27|334.89|333.19|334.98|333.28|334.89|333.19|11
1739678830000|2025-02-16 04:07:10|334.88|333.18|334.92|333.22|334.95|333.25|334.88|333.18|6
1739678840000|2025-02-16 04:07:20|334.93|333.23|334.91|333.21|334.95|333.25|334.91|333.21|5
1739678850000|2025-02-16 04:07:30|334.92|333.22|334.96|333.26|334.96|333.26|334.92|333.22|5
1739678860000|2025-02-16 04:07:40|334.97|333.27|334.97|333.27|334.97|333.27|334.97|333.27|1
1739678880000|2025-02-16 04:08:00|334.96|333.26|334.96|333.26|334.96|333.26|334.96|333.26|1
1739678900000|2025-02-16 04:08:20|334.92|333.22|334.95|333.25|334.95|333.25|334.92|333.22|4
1739678910000|2025-02-16 04:08:30|334.9|333.2|334.95|333.25|334.95|333.25|334.87|333.17|9
1739678920000|2025-02-16 04:08:40|334.96|333.26|334.89|333.19|334.97|333.27|334.89|333.19|6
1739678930000|2025-02-16 04:08:50|334.88|333.18|334.67|332.97|334.88|333.18|334.59|332.89|11
1739678940000|2025-02-16 04:09:00|334.68|332.98|334.56|332.86|334.7|333|334.56|332.86|9
1739678950000|2025-02-16 04:09:10|334.57|332.87|334.56|332.86|334.59|332.89|334.55|332.85|11
1739678960000|2025-02-16 04:09:20|334.57|332.87|334.59|332.89|334.6|332.9|334.57|332.87|5
1739678970000|2025-02-16 04:09:30|334.6|332.9|334.67|332.97|334.67|332.97|334.6|332.9|5
1739678980000|2025-02-16 04:09:40|334.68|332.98|334.7|333|334.7|333|334.68|332.98|3
1739678990000|2025-02-16 04:09:50|334.71|333.01|334.77|333.07|334.77|333.07|334.71|333.01|5
1739679000000|2025-02-16 04:10:00|334.73|333.03|334.74|333.04|334.74|333.04|334.73|333.03|4
1739679010000|2025-02-16 04:10:10|334.75|333.05|334.74|333.04|334.77|333.07|334.74|333.04|6
1739679020000|2025-02-16 04:10:20|334.73|333.03|334.69|332.99|334.73|333.03|334.69|332.99|4
1739679030000|2025-02-16 04:10:30|334.67|332.97|334.7|333|334.7|333|334.67|332.97|4
1739679040000|2025-02-16 04:10:40|334.65|332.95|334.68|332.98|334.68|332.98|334.65|332.95|4
1739679050000|2025-02-16 04:10:50|334.65|332.95|334.68|332.98|334.68|332.98|334.65|332.95|4
1739679060000|2025-02-16 04:11:00|334.63|332.93|334.64|332.94|334.64|332.94|334.63|332.93|4
1739679070000|2025-02-16 04:11:10|334.69|332.99|334.8|333.1|334.83|333.13|334.69|332.99|6
1739679080000|2025-02-16 04:11:20|334.81|333.11|334.8|333.1|334.81|333.11|334.8|333.1|2
1739679090000|2025-02-16 04:11:30|334.79|333.09|334.8|333.1|334.8|333.1|334.79|333.09|2
1739679100000|2025-02-16 04:11:40|334.79|333.09|334.8|333.1|334.8|333.1|334.79|333.09|2
1739679130000|2025-02-16 04:12:10|334.81|333.11|334.81|333.11|334.81|333.11|334.81|333.11|1
1739679150000|2025-02-16 04:12:30|334.8|333.1|334.8|333.1|334.8|333.1|334.75|333.05|7
1739679160000|2025-02-16 04:12:40|334.81|333.11|334.87|333.17|334.87|333.17|334.81|333.11|4
1739679180000|2025-02-16 04:13:00|334.85|333.15|334.85|333.15|334.86|333.16|334.85|333.15|3
1739679190000|2025-02-16 04:13:10|334.88|333.18|334.88|333.18|334.88|333.18|334.88|333.18|1
1739679200000|2025-02-16 04:13:20|334.89|333.19|334.9|333.2|334.9|333.2|334.89|333.19|2
1739679210000|2025-02-16 04:13:30|334.89|333.19|334.89|333.19|334.89|333.19|334.89|333.19|1
1739679220000|2025-02-16 04:13:40|334.9|333.2|334.9|333.2|334.9|333.2|334.9|333.2|1
1739679230000|2025-02-16 04:13:50|334.89|333.19|334.9|333.2|334.9|333.2|334.89|333.19|2
1739679240000|2025-02-16 04:14:00|334.89|333.19|334.85|333.15|334.9|333.2|334.85|333.15|5
1739679250000|2025-02-16 04:14:10|334.82|333.12|334.82|333.12|334.83|333.13|334.82|333.12|3
1739679260000|2025-02-16 04:14:20|334.83|333.13|334.84|333.14|334.84|333.14|334.83|333.13|2
1739679270000|2025-02-16 04:14:30|334.83|333.13|334.84|333.14|334.84|333.14|334.83|333.13|2
1739679280000|2025-02-16 04:14:40|334.83|333.13|334.83|333.13|334.84|333.14|334.83|333.13|3
1739679290000|2025-02-16 04:14:50|334.84|333.14|334.77|333.07|334.84|333.14|334.73|333.03|7
1739679300000|2025-02-16 04:15:00|334.78|333.08|334.78|333.08|334.78|333.08|334.78|333.08|1
1739679310000|2025-02-16 04:15:10|334.79|333.09|334.79|333.09|334.79|333.09|334.79|333.09|1
1739679320000|2025-02-16 04:15:20|334.74|333.04|334.77|333.07|334.77|333.07|334.74|333.04|4
1739679330000|2025-02-16 04:15:30|334.78|333.08|334.78|333.08|334.78|333.08|334.78|333.08|1
1739679340000|2025-02-16 04:15:40|334.81|333.11|334.85|333.15|334.86|333.16|334.81|333.11|7
1739679350000|2025-02-16 04:15:50|334.86|333.16|334.91|333.21|334.91|333.21|334.86|333.16|4
1739679360000|2025-02-16 04:16:00|334.92|333.22|334.92|333.22|334.92|333.22|334.92|333.22|1
1739679370000|2025-02-16 04:16:10|334.93|333.23|334.93|333.23|334.93|333.23|334.93|333.23|1
1739679380000|2025-02-16 04:16:20|334.89|333.19|334.73|333.03|334.89|333.19|334.7|333|15
1739679390000|2025-02-16 04:16:30|334.72|333.02|334.62|332.92|334.72|333.02|334.61|332.91|16
1739679400000|2025-02-16 04:16:40|334.63|332.93|334.62|332.92|334.63|332.93|334.62|332.92|6
1739679420000|2025-02-16 04:17:00|334.63|332.93|334.57|332.87|334.63|332.93|334.57|332.87|4
1739679430000|2025-02-16 04:17:10|334.54|332.84|334.53|332.83|334.54|332.84|334.51|332.81|4
1739679440000|2025-02-16 04:17:20|334.52|332.82|334.45|332.75|334.52|332.82|334.43|332.73|15
1739679450000|2025-02-16 04:17:30|334.38|332.68|334.39|332.69|334.39|332.69|334.37|332.67|6
1739679460000|2025-02-16 04:17:40|334.38|332.68|334.38|332.68|334.38|332.68|334.38|332.68|1
1739679470000|2025-02-16 04:17:50|334.39|332.69|334.41|332.71|334.42|332.72|334.39|332.69|3
1739679480000|2025-02-16 04:18:00|334.42|332.72|334.48|332.78|334.48|332.78|334.42|332.72|7
1739679500000|2025-02-16 04:18:20|334.49|332.79|334.46|332.76|334.49|332.79|334.45|332.75|3
1739679510000|2025-02-16 04:18:30|334.45|332.75|334.45|332.75|334.45|332.75|334.45|332.75|1
1739679520000|2025-02-16 04:18:40|334.46|332.76|334.49|332.79|334.49|332.79|334.46|332.76|5
1739679540000|2025-02-16 04:19:00|334.46|332.76|334.45|332.75|334.46|332.76|334.43|332.73|5
1739679550000|2025-02-16 04:19:10|334.46|332.76|334.44|332.74|334.46|332.76|334.44|332.74|2
1739679560000|2025-02-16 04:19:20|334.45|332.75|334.45|332.75|334.45|332.75|334.45|332.75|1
1739679570000|2025-02-16 04:19:30|334.44|332.74|334.33|332.63|334.44|332.74|334.33|332.63|8
1739679580000|2025-02-16 04:19:40|334.32|332.62|334.26|332.56|334.32|332.62|334.26|332.56|5
1739679590000|2025-02-16 04:19:50|334.27|332.57|334.27|332.57|334.27|332.57|334.27|332.57|1
1739679600000|2025-02-16 04:20:00|334.28|332.58|334.35|332.65|334.35|332.65|334.28|332.58|5
1739679610000|2025-02-16 04:20:10|334.34|332.64|334.36|332.66|334.36|332.66|334.31|332.61|6
1739679620000|2025-02-16 04:20:20|334.37|332.67|334.36|332.66|334.38|332.68|334.35|332.65|5
1739679630000|2025-02-16 04:20:30|334.37|332.67|334.48|332.78|334.48|332.78|334.37|332.67|11
1739679640000|2025-02-16 04:20:40|334.49|332.79|334.48|332.78|334.49|332.79|334.46|332.76|6
1739679650000|2025-02-16 04:20:50|334.47|332.77|334.4|332.7|334.47|332.77|334.38|332.68|8
1739679660000|2025-02-16 04:21:00|334.41|332.71|334.38|332.68|334.45|332.75|334.37|332.67|10
1739679670000|2025-02-16 04:21:10|334.36|332.66|334.29|332.59|334.36|332.66|334.27|332.57|7
1739679680000|2025-02-16 04:21:20|334.3|332.6|334.45|332.75|334.45|332.75|334.3|332.6|10
1739679690000|2025-02-16 04:21:30|334.46|332.76|334.49|332.79|334.5|332.8|334.46|332.76|10
1739679700000|2025-02-16 04:21:40|334.48|332.78|334.48|332.78|334.49|332.79|334.47|332.77|10
1739679710000|2025-02-16 04:21:50|334.49|332.79|334.48|332.78|334.49|332.79|334.47|332.77|5
1739679720000|2025-02-16 04:22:00|334.47|332.77|334.47|332.77|334.47|332.77|334.47|332.77|1
1739679730000|2025-02-16 04:22:10|334.46|332.76|334.4|332.7|334.46|332.76|334.4|332.7|5
1739679740000|2025-02-16 04:22:20|334.41|332.71|334.46|332.76|334.46|332.76|334.39|332.69|6
1739679750000|2025-02-16 04:22:30|334.47|332.77|334.46|332.76|334.47|332.77|334.46|332.76|2
1739679760000|2025-02-16 04:22:40|334.43|332.73|334.39|332.69|334.43|332.73|334.37|332.67|13
1739679770000|2025-02-16 04:22:50|334.37|332.67|334.43|332.73|334.44|332.74|334.37|332.67|12
1739679780000|2025-02-16 04:23:00|334.44|332.74|334.48|332.78|334.48|332.78|334.44|332.74|7
1739679790000|2025-02-16 04:23:10|334.45|332.75|334.41|332.71|334.45|332.75|334.41|332.71|4
1739679800000|2025-02-16 04:23:20|334.4|332.7|334.38|332.68|334.4|332.7|334.38|332.68|3
1739679810000|2025-02-16 04:23:30|334.39|332.69|334.44|332.74|334.44|332.74|334.39|332.69|4
1739679830000|2025-02-16 04:23:50|334.4|332.7|334.37|332.67|334.4|332.7|334.37|332.67|4
1739679840000|2025-02-16 04:24:00|334.36|332.66|334.31|332.61|334.37|332.67|334.31|332.61|4
1739679850000|2025-02-16 04:24:10|334.29|332.59|334.34|332.64|334.34|332.64|334.26|332.56|8
1739679860000|2025-02-16 04:24:20|334.35|332.65|334.36|332.66|334.36|332.66|334.35|332.65|2
1739679870000|2025-02-16 04:24:30|334.37|332.67|334.44|332.74|334.44|332.74|334.37|332.67|9
1739679880000|2025-02-16 04:24:40|334.47|332.77|334.52|332.82|334.52|332.82|334.47|332.77|11
1739679890000|2025-02-16 04:24:50|334.51|332.81|334.51|332.81|334.52|332.82|334.51|332.81|5
1739679900000|2025-02-16 04:25:00|334.56|332.86|334.56|332.86|334.57|332.87|334.56|332.86|3
1739679910000|2025-02-16 04:25:10|334.51|332.81|334.51|332.81|334.51|332.81|334.51|332.81|1
1739679920000|2025-02-16 04:25:20|334.5|332.8|334.56|332.86|334.56|332.86|334.49|332.79|6
1739679930000|2025-02-16 04:25:30|334.55|332.85|334.57|332.87|334.57|332.87|334.55|332.85|3
1739679940000|2025-02-16 04:25:40|334.54|332.84|334.54|332.84|334.54|332.84|334.54|332.84|1
1739679950000|2025-02-16 04:25:50|334.55|332.85|334.58|332.88|334.58|332.88|334.55|332.85|7
1739679960000|2025-02-16 04:26:00|334.57|332.87|334.57|332.87|334.57|332.87|334.57|332.87|1
1739679990000|2025-02-16 04:26:30|334.58|332.88|334.57|332.87|334.59|332.89|334.57|332.87|4
1739680010000|2025-02-16 04:26:50|334.56|332.86|334.57|332.87|334.57|332.87|334.56|332.86|2
1739680030000|2025-02-16 04:27:10|334.55|332.85|334.5|332.8|334.55|332.85|334.5|332.8|2
1739680040000|2025-02-16 04:27:20|334.44|332.74|334.46|332.76|334.46|332.76|334.44|332.74|5
1739680100000|2025-02-16 04:28:20|334.44|332.74|334.46|332.76|334.46|332.76|334.44|332.74|3
1739680120000|2025-02-16 04:28:40|334.47|332.77|334.43|332.73|334.47|332.77|334.43|332.73|3
1739680130000|2025-02-16 04:28:50|334.42|332.72|334.42|332.72|334.42|332.72|334.42|332.72|1
1739680140000|2025-02-16 04:29:00|334.43|332.73|334.47|332.77|334.47|332.77|334.43|332.73|5
1739680150000|2025-02-16 04:29:10|334.48|332.78|334.5|332.8|334.51|332.81|334.48|332.78|3
1739680160000|2025-02-16 04:29:20|334.49|332.79|334.48|332.78|334.5|332.8|334.48|332.78|5
1739680170000|2025-02-16 04:29:30|334.49|332.79|334.49|332.79|334.49|332.79|334.48|332.78|3
1739680180000|2025-02-16 04:29:40|334.5|332.8|334.56|332.86|334.57|332.87|334.5|332.8|4
1739680190000|2025-02-16 04:29:50|334.55|332.85|334.54|332.84|334.55|332.85|334.54|332.84|2
1739680200000|2025-02-16 04:30:00|334.55|332.85|334.53|332.83|334.55|332.85|334.52|332.82|5
1739680210000|2025-02-16 04:30:10|334.54|332.84|334.63|332.93|334.63|332.93|334.54|332.84|6
1739680220000|2025-02-16 04:30:20|334.64|332.94|334.63|332.93|334.68|332.98|334.61|332.91|9
1739680230000|2025-02-16 04:30:30|334.61|332.91|334.53|332.83|334.61|332.91|334.51|332.81|18
1739680240000|2025-02-16 04:30:40|334.52|332.82|334.53|332.83|334.53|332.83|334.52|332.82|2
1739680250000|2025-02-16 04:30:50|334.52|332.82|334.52|332.82|334.52|332.82|334.52|332.82|1
1739680260000|2025-02-16 04:31:00|334.53|332.83|334.57|332.87|334.57|332.87|334.52|332.82|8
1739680270000|2025-02-16 04:31:10|334.58|332.88|334.56|332.86|334.58|332.88|334.56|332.86|3
1739680280000|2025-02-16 04:31:20|334.55|332.85|334.53|332.83|334.55|332.85|334.53|332.83|2
1739680290000|2025-02-16 04:31:30|334.54|332.84|334.56|332.86|334.56|332.86|334.54|332.84|3
1739680300000|2025-02-16 04:31:40|334.55|332.85|334.48|332.78|334.55|332.85|334.48|332.78|3
1739680310000|2025-02-16 04:31:50|334.47|332.77|334.42|332.72|334.47|332.77|334.4|332.7|8
1739680320000|2025-02-16 04:32:00|334.4|332.7|334.3|332.6|334.4|332.7|334.3|332.6|7
1739680330000|2025-02-16 04:32:10|334.29|332.59|334.26|332.56|334.29|332.59|334.26|332.56|4
1739680340000|2025-02-16 04:32:20|334.25|332.55|334.32|332.62|334.32|332.62|334.24|332.54|7
1739680350000|2025-02-16 04:32:30|334.33|332.63|334.46|332.76|334.46|332.76|334.33|332.63|9
1739680370000|2025-02-16 04:32:50|334.45|332.75|334.46|332.76|334.46|332.76|334.45|332.75|2
1739680380000|2025-02-16 04:33:00|334.49|332.79|334.55|332.85|334.56|332.86|334.49|332.79|6
1739680390000|2025-02-16 04:33:10|334.56|332.86|334.62|332.92|334.62|332.92|334.56|332.86|5
1739680400000|2025-02-16 04:33:20|334.63|332.93|334.62|332.92|334.63|332.93|334.62|332.92|2
1739680410000|2025-02-16 04:33:30|334.63|332.93|334.66|332.96|334.66|332.96|334.63|332.93|3
1739680420000|2025-02-16 04:33:40|334.67|332.97|334.66|332.96|334.68|332.98|334.65|332.95|8
1739680430000|2025-02-16 04:33:50|334.67|332.97|334.72|333.02|334.72|333.02|334.67|332.97|14
1739680440000|2025-02-16 04:34:00|334.73|333.03|334.78|333.08|334.78|333.08|334.73|333.03|7
1739680450000|2025-02-16 04:34:10|334.77|333.07|334.78|333.08|334.79|333.09|334.77|333.07|16
1739680460000|2025-02-16 04:34:20|334.77|333.07|334.68|332.98|334.77|333.07|334.68|332.98|7
1739680470000|2025-02-16 04:34:30|334.67|332.97|334.67|332.97|334.67|332.97|334.67|332.97|1
1739680490000|2025-02-16 04:34:50|334.75|333.05|334.74|333.04|334.75|333.05|334.74|333.04|4
1739680500000|2025-02-16 04:35:00|334.72|333.02|334.77|333.07|334.77|333.07|334.71|333.01|9
1739680510000|2025-02-16 04:35:10|334.75|333.05|334.71|333.01|334.75|333.05|334.7|333|8
1739680520000|2025-02-16 04:35:20|334.72|333.02|334.65|332.95|334.72|333.02|334.65|332.95|4
1739680530000|2025-02-16 04:35:30|334.66|332.96|334.79|333.09|334.79|333.09|334.66|332.96|7
1739680540000|2025-02-16 04:35:40|334.8|333.1|334.87|333.17|334.87|333.17|334.8|333.1|6
1739680550000|2025-02-16 04:35:50|334.86|333.16|334.86|333.16|334.86|333.16|334.86|333.16|1
1739680570000|2025-02-16 04:36:10|334.85|333.15|334.85|333.15|334.85|333.15|334.85|333.15|1
1739680580000|2025-02-16 04:36:20|334.86|333.16|334.94|333.24|334.94|333.24|334.86|333.16|4
1739680600000|2025-02-16 04:36:40|334.93|333.23|334.92|333.22|334.93|333.23|334.91|333.21|4
1739680610000|2025-02-16 04:36:50|334.9|333.2|334.94|333.24|334.94|333.24|334.9|333.2|4
1739680620000|2025-02-16 04:37:00|334.95|333.25|334.95|333.25|334.95|333.25|334.95|333.25|1
1739680630000|2025-02-16 04:37:10|334.92|333.22|334.87|333.17|334.92|333.22|334.87|333.17|6
1739680640000|2025-02-16 04:37:20|334.85|333.15|334.8|333.1|334.85|333.15|334.8|333.1|6
1739680650000|2025-02-16 04:37:30|334.79|333.09|334.87|333.17|334.87|333.17|334.78|333.08|7
1739680660000|2025-02-16 04:37:40|334.88|333.18|334.85|333.15|334.92|333.22|334.84|333.14|8
1739680670000|2025-02-16 04:37:50|334.86|333.16|334.87|333.17|334.87|333.17|334.85|333.15|3
1739680680000|2025-02-16 04:38:00|334.85|333.15|334.84|333.14|334.85|333.15|334.84|333.14|2
1739680690000|2025-02-16 04:38:10|334.83|333.13|334.83|333.13|334.83|333.13|334.83|333.13|1
1739680700000|2025-02-16 04:38:20|334.84|333.14|334.83|333.13|334.84|333.14|334.83|333.13|2
1739680710000|2025-02-16 04:38:30|334.84|333.14|334.9|333.2|334.9|333.2|334.84|333.14|5
1739680720000|2025-02-16 04:38:40|334.91|333.21|334.9|333.2|334.91|333.21|334.89|333.19|3
1739680730000|2025-02-16 04:38:50|334.91|333.21|334.95|333.25|334.95|333.25|334.91|333.21|2
1739680750000|2025-02-16 04:39:10|334.96|333.26|334.92|333.22|334.96|333.26|334.88|333.18|7
1739680760000|2025-02-16 04:39:20|334.91|333.21|334.88|333.18|334.91|333.21|334.88|333.18|4
1739680770000|2025-02-16 04:39:30|334.87|333.17|334.87|333.17|334.87|333.17|334.87|333.17|1
1739680780000|2025-02-16 04:39:40|334.88|333.18|334.88|333.18|334.88|333.18|334.87|333.17|3
1739680790000|2025-02-16 04:39:50|334.93|333.23|334.94|333.24|334.96|333.26|334.91|333.21|9
1739680810000|2025-02-16 04:40:10|334.91|333.21|334.93|333.23|334.93|333.23|334.91|333.21|3
1739680820000|2025-02-16 04:40:20|334.91|333.21|334.96|333.26|334.96|333.26|334.91|333.21|4
1739680830000|2025-02-16 04:40:30|334.97|333.27|334.98|333.28|334.98|333.28|334.97|333.27|2
1739680840000|2025-02-16 04:40:40|335.06|333.36|335.04|333.34|335.07|333.37|335.04|333.34|3
1739680850000|2025-02-16 04:40:50|335.06|333.36|335.07|333.37|335.08|333.38|335.05|333.35|7
1739680860000|2025-02-16 04:41:00|335.03|333.33|335.01|333.31|335.03|333.33|335|333.3|5
1739680870000|2025-02-16 04:41:10|335|333.3|335.04|333.34|335.04|333.34|334.96|333.26|6
1739680880000|2025-02-16 04:41:20|335.05|333.35|335.1|333.4|335.1|333.4|335.04|333.34|6
1739680890000|2025-02-16 04:41:30|335.12|333.42|335.13|333.43|335.13|333.43|335.12|333.42|4
1739680900000|2025-02-16 04:41:40|335.14|333.44|335.08|333.38|335.14|333.44|335.08|333.38|5
1739680910000|2025-02-16 04:41:50|335.07|333.37|335.04|333.34|335.07|333.37|335.03|333.33|3
1739680920000|2025-02-16 04:42:00|335.05|333.35|335.05|333.35|335.05|333.35|335.05|333.35|1
1739680940000|2025-02-16 04:42:20|335|333.3|334.97|333.27|335.01|333.31|334.97|333.27|5
1739680950000|2025-02-16 04:42:30|334.98|333.28|334.98|333.28|334.98|333.28|334.98|333.28|1
1739680970000|2025-02-16 04:42:50|334.96|333.26|334.95|333.25|334.96|333.26|334.95|333.25|2
1739680990000|2025-02-16 04:43:10|334.96|333.26|334.96|333.26|334.96|333.26|334.96|333.26|1
1739681000000|2025-02-16 04:43:20|334.97|333.27|334.96|333.26|334.97|333.27|334.96|333.26|2
1739681010000|2025-02-16 04:43:30|334.92|333.22|334.93|333.23|334.93|333.23|334.92|333.22|2
1739681020000|2025-02-16 04:43:40|334.94|333.24|334.94|333.24|334.94|333.24|334.94|333.24|1
1739681040000|2025-02-16 04:44:00|334.93|333.23|334.93|333.23|334.93|333.23|334.93|333.23|1
1739681060000|2025-02-16 04:44:20|334.89|333.19|334.89|333.19|334.89|333.19|334.89|333.19|1
1739681070000|2025-02-16 04:44:30|334.88|333.18|334.86|333.16|334.88|333.18|334.86|333.16|3
1739681080000|2025-02-16 04:44:40|334.87|333.17|334.91|333.21|334.91|333.21|334.87|333.17|3
1739681090000|2025-02-16 04:44:50|334.9|333.2|334.9|333.2|334.9|333.2|334.9|333.2|1
1739681100000|2025-02-16 04:45:00|334.89|333.19|334.88|333.18|334.89|333.19|334.86|333.16|5
1739681110000|2025-02-16 04:45:10|334.89|333.19|334.94|333.24|334.94|333.24|334.89|333.19|3
1739681120000|2025-02-16 04:45:20|335.05|333.35|335.13|333.43|335.14|333.44|335.05|333.35|5
1739681130000|2025-02-16 04:45:30|335.14|333.44|335.14|333.44|335.14|333.44|335.14|333.44|1
1739681140000|2025-02-16 04:45:40|335.19|333.49|335.21|333.51|335.22|333.52|335.19|333.49|8
1739681150000|2025-02-16 04:45:50|335.2|333.5|335.03|333.33|335.2|333.5|335.03|333.33|11
1739681160000|2025-02-16 04:46:00|335.04|333.34|334.92|333.22|335.04|333.34|334.91|333.21|9
1739681170000|2025-02-16 04:46:10|334.91|333.21|334.99|333.29|334.99|333.29|334.91|333.21|6
1739681180000|2025-02-16 04:46:20|335|333.3|334.99|333.29|335.04|333.34|334.98|333.28|9
1739681190000|2025-02-16 04:46:30|335|333.3|334.99|333.29|335.04|333.34|334.98|333.28|4
1739681200000|2025-02-16 04:46:40|334.98|333.28|334.9|333.2|334.98|333.28|334.89|333.19|7
1739681210000|2025-02-16 04:46:50|334.88|333.18|334.85|333.15|334.88|333.18|334.85|333.15|3
1739681220000|2025-02-16 04:47:00|334.81|333.11|334.79|333.09|334.81|333.11|334.79|333.09|3
1739681230000|2025-02-16 04:47:10|334.78|333.08|334.79|333.09|334.79|333.09|334.78|333.08|2
1739681250000|2025-02-16 04:47:30|334.78|333.08|334.8|333.1|334.8|333.1|334.75|333.05|10
1739681260000|2025-02-16 04:47:40|334.83|333.13|334.8|333.1|334.84|333.14|334.79|333.09|9
1739681270000|2025-02-16 04:47:50|334.79|333.09|334.82|333.12|334.82|333.12|334.79|333.09|5
1739681280000|2025-02-16 04:48:00|334.79|333.09|334.8|333.1|334.8|333.1|334.79|333.09|4
1739681290000|2025-02-16 04:48:10|334.79|333.09|334.86|333.16|334.86|333.16|334.79|333.09|6
1739681300000|2025-02-16 04:48:20|334.87|333.17|334.82|333.12|334.87|333.17|334.82|333.12|4
1739681310000|2025-02-16 04:48:30|334.81|333.11|334.87|333.17|334.87|333.17|334.8|333.1|6
1739681320000|2025-02-16 04:48:40|334.85|333.15|334.88|333.18|334.88|333.18|334.85|333.15|4
1739681340000|2025-02-16 04:49:00|334.89|333.19|334.89|333.19|334.89|333.19|334.89|333.19|1
1739681350000|2025-02-16 04:49:10|334.86|333.16|334.86|333.16|334.86|333.16|334.82|333.12|6
1739681360000|2025-02-16 04:49:20|334.85|333.15|334.85|333.15|334.85|333.15|334.85|333.15|1
1739681390000|2025-02-16 04:49:50|334.83|333.13|334.8|333.1|334.83|333.13|334.8|333.1|4
1739681400000|2025-02-16 04:50:00|334.79|333.09|334.76|333.06|334.79|333.09|334.75|333.05|5
1739681410000|2025-02-16 04:50:10|334.77|333.07|334.77|333.07|334.77|333.07|334.77|333.07|1
1739681420000|2025-02-16 04:50:20|334.78|333.08|334.78|333.08|334.78|333.08|334.78|333.08|1
1739681430000|2025-02-16 04:50:30|334.77|333.07|334.78|333.08|334.78|333.08|334.77|333.07|2
1739681440000|2025-02-16 04:50:40|334.79|333.09|334.79|333.09|334.79|333.09|334.79|333.09|1
1739681450000|2025-02-16 04:50:50|334.78|333.08|334.76|333.06|334.78|333.08|334.76|333.06|3
1739681460000|2025-02-16 04:51:00|334.75|333.05|334.8|333.1|334.8|333.1|334.74|333.04|5
1739681470000|2025-02-16 04:51:10|334.81|333.11|334.8|333.1|334.83|333.13|334.8|333.1|7
1739681480000|2025-02-16 04:51:20|334.79|333.09|334.78|333.08|334.79|333.09|334.78|333.08|2
1739681490000|2025-02-16 04:51:30|334.77|333.07|334.76|333.06|334.77|333.07|334.76|333.06|2
1739681510000|2025-02-16 04:51:50|334.75|333.05|334.77|333.07|334.77|333.07|334.75|333.05|3
1739681560000|2025-02-16 04:52:40|334.81|333.11|334.81|333.11|334.81|333.11|334.81|333.11|1
1739681570000|2025-02-16 04:52:50|334.82|333.12|334.89|333.19|334.89|333.19|334.82|333.12|5
1739681580000|2025-02-16 04:53:00|334.9|333.2|334.9|333.2|334.9|333.2|334.9|333.2|1
1739681600000|2025-02-16 04:53:20|334.89|333.19|334.8|333.1|334.89|333.19|334.79|333.09|6
1739681610000|2025-02-16 04:53:30|334.81|333.11|334.85|333.15|334.85|333.15|334.79|333.09|7
1739681620000|2025-02-16 04:53:40|334.83|333.13|334.82|333.12|334.83|333.13|334.82|333.12|2
1739681630000|2025-02-16 04:53:50|334.81|333.11|334.77|333.07|334.81|333.11|334.75|333.05|5
1739681640000|2025-02-16 04:54:00|334.78|333.08|334.78|333.08|334.78|333.08|334.78|333.08|1
1739681650000|2025-02-16 04:54:10|334.79|333.09|334.78|333.08|334.79|333.09|334.78|333.08|4
1739681670000|2025-02-16 04:54:30|334.79|333.09|334.79|333.09|334.8|333.1|334.79|333.09|3
1739681680000|2025-02-16 04:54:40|334.78|333.08|334.78|333.08|334.78|333.08|334.78|333.08|1
1739681690000|2025-02-16 04:54:50|334.79|333.09|334.78|333.08|334.79|333.09|334.78|333.08|2
1739681700000|2025-02-16 04:55:00|334.77|333.07|334.67|332.97|334.77|333.07|334.67|332.97|7
1739681710000|2025-02-16 04:55:10|334.66|332.96|334.69|332.99|334.69|332.99|334.66|332.96|4
1739681720000|2025-02-16 04:55:20|334.67|332.97|334.67|332.97|334.67|332.97|334.67|332.97|1
1739681730000|2025-02-16 04:55:30|334.65|332.95|334.66|332.96|334.66|332.96|334.65|332.95|2
1739681740000|2025-02-16 04:55:40|334.67|332.97|334.67|332.97|334.67|332.97|334.67|332.97|1
1739681750000|2025-02-16 04:55:50|334.66|332.96|334.65|332.95|334.66|332.96|334.64|332.94|4
1739681760000|2025-02-16 04:56:00|334.6|332.9|334.6|332.9|334.62|332.92|334.6|332.9|5
1739681780000|2025-02-16 04:56:20|334.61|332.91|334.64|332.94|334.64|332.94|334.61|332.91|4
1739681790000|2025-02-16 04:56:30|334.68|332.98|334.69|332.99|334.69|332.99|334.68|332.98|2
1739681800000|2025-02-16 04:56:40|334.68|332.98|334.68|332.98|334.68|332.98|334.68|332.98|1
1739681810000|2025-02-16 04:56:50|334.67|332.97|334.67|332.97|334.67|332.97|334.67|332.97|1
1739681820000|2025-02-16 04:57:00|334.66|332.96|334.66|332.96|334.66|332.96|334.66|332.96|1
1739681830000|2025-02-16 04:57:10|334.67|332.97|334.69|332.99|334.69|332.99|334.67|332.97|3
1739681840000|2025-02-16 04:57:20|334.71|333.01|334.8|333.1|334.8|333.1|334.71|333.01|9
1739681850000|2025-02-16 04:57:30|334.79|333.09|334.79|333.09|334.79|333.09|334.79|333.09|1
1739681860000|2025-02-16 04:57:40|334.8|333.1|334.8|333.1|334.8|333.1|334.8|333.1|1
1739681870000|2025-02-16 04:57:50|334.81|333.11|334.85|333.15|334.85|333.15|334.81|333.11|3
1739681880000|2025-02-16 04:58:00|334.84|333.14|334.85|333.15|334.85|333.15|334.84|333.14|2
1739681890000|2025-02-16 04:58:10|334.84|333.14|334.85|333.15|334.85|333.15|334.83|333.13|4
1739681900000|2025-02-16 04:58:20|334.83|333.13|334.78|333.08|334.83|333.13|334.78|333.08|3
1739681910000|2025-02-16 04:58:30|334.77|333.07|334.76|333.06|334.77|333.07|334.76|333.06|2
1739681920000|2025-02-16 04:58:40|334.77|333.07|334.82|333.12|334.82|333.12|334.77|333.07|3
1739681930000|2025-02-16 04:58:50|334.72|333.02|334.75|333.05|334.75|333.05|334.72|333.02|4
1739681950000|2025-02-16 04:59:10|334.76|333.06|334.76|333.06|334.76|333.06|334.76|333.06|1
1739681960000|2025-02-16 04:59:20|334.83|333.13|334.97|333.27|334.97|333.27|334.83|333.13|7
1739681970000|2025-02-16 04:59:30|334.96|333.26|334.96|333.26|334.96|333.26|334.96|333.26|1
1739681980000|2025-02-16 04:59:40|334.97|333.27|334.95|333.25|334.97|333.27|334.95|333.25|3
1739681990000|2025-02-16 04:59:50|334.96|333.26|334.96|333.26|334.96|333.26|334.96|333.26|1
1739682000000|2025-02-16 05:00:00|334.94|333.24|334.94|333.24|334.94|333.24|334.94|333.24|1
1739682010000|2025-02-16 05:00:10|334.95|333.25|334.95|333.25|334.95|333.25|334.95|333.25|1
1739682020000|2025-02-16 05:00:20|334.96|333.26|334.98|333.28|334.98|333.28|334.96|333.26|2
1739682030000|2025-02-16 05:00:30|334.97|333.27|334.93|333.23|334.97|333.27|334.93|333.23|4
1739682040000|2025-02-16 05:00:40|334.94|333.24|334.94|333.24|334.95|333.25|334.94|333.24|3
1739682060000|2025-02-16 05:01:00|334.9|333.2|334.85|333.15|334.91|333.21|334.84|333.14|5
1739682070000|2025-02-16 05:01:10|334.86|333.16|334.75|333.05|334.86|333.16|334.75|333.05|7
1739682090000|2025-02-16 05:01:30|334.74|333.04|334.56|332.86|334.74|333.04|334.56|332.86|6
1739682100000|2025-02-16 05:01:40|334.57|332.87|334.47|332.77|334.57|332.87|334.47|332.77|6
1739682110000|2025-02-16 05:01:50|334.51|332.81|334.5|332.8|334.52|332.82|334.5|332.8|4
1739682120000|2025-02-16 05:02:00|334.49|332.79|334.58|332.88|334.59|332.89|334.49|332.79|6
1739682130000|2025-02-16 05:02:10|334.57|332.87|334.57|332.87|334.57|332.87|334.56|332.86|3
1739682140000|2025-02-16 05:02:20|334.58|332.88|334.58|332.88|334.59|332.89|334.58|332.88|3
1739682150000|2025-02-16 05:02:30|334.55|332.85|334.56|332.86|334.56|332.86|334.55|332.85|2
1739682160000|2025-02-16 05:02:40|334.55|332.85|334.49|332.79|334.55|332.85|334.49|332.79|4
1739682170000|2025-02-16 05:02:50|334.48|332.78|334.48|332.78|334.48|332.78|334.47|332.77|7
1739682180000|2025-02-16 05:03:00|334.47|332.77|334.39|332.69|334.49|332.79|334.39|332.69|8
1739682190000|2025-02-16 05:03:10|334.37|332.67|334.34|332.64|334.37|332.67|334.34|332.64|4
1739682200000|2025-02-16 05:03:20|334.33|332.63|334.34|332.64|334.34|332.64|334.33|332.63|2
1739682210000|2025-02-16 05:03:30|334.35|332.65|334.29|332.59|334.35|332.65|334.29|332.59|3
1739682220000|2025-02-16 05:03:40|334.28|332.58|334.23|332.53|334.28|332.58|334.23|332.53|5
1739682240000|2025-02-16 05:04:00|334.22|332.52|334.17|332.47|334.22|332.52|334.16|332.46|11
1739682250000|2025-02-16 05:04:10|334.18|332.48|334.18|332.48|334.19|332.49|334.18|332.48|3
1739682260000|2025-02-16 05:04:20|334.17|332.47|334.18|332.48|334.18|332.48|334.17|332.47|2
1739682270000|2025-02-16 05:04:30|334.23|332.53|334.2|332.5|334.24|332.54|334.2|332.5|7
1739682280000|2025-02-16 05:04:40|334.19|332.49|334.19|332.49|334.19|332.49|334.19|332.49|1
1739682290000|2025-02-16 05:04:50|334.15|332.45|334.13|332.43|334.16|332.46|334.13|332.43|3
1739682300000|2025-02-16 05:05:00|334.14|332.44|333.97|332.27|334.14|332.44|333.97|332.27|13
1739682310000|2025-02-16 05:05:10|333.96|332.26|333.97|332.27|333.97|332.27|333.94|332.24|5
1739682320000|2025-02-16 05:05:20|333.98|332.28|333.89|332.19|334|332.3|333.89|332.19|9
1739682330000|2025-02-16 05:05:30|333.88|332.18|333.87|332.17|333.88|332.18|333.87|332.17|2
1739682340000|2025-02-16 05:05:40|333.88|332.18|333.87|332.17|333.88|332.18|333.86|332.16|6
1739682350000|2025-02-16 05:05:50|333.88|332.18|333.88|332.18|333.88|332.18|333.88|332.18|1
1739682360000|2025-02-16 05:06:00|333.87|332.17|333.86|332.16|333.88|332.18|333.86|332.16|4
1739682370000|2025-02-16 05:06:10|333.84|332.14|333.85|332.15|333.85|332.15|333.84|332.14|2
1739682380000|2025-02-16 05:06:20|333.84|332.14|333.86|332.16|333.86|332.16|333.84|332.14|3
1739682390000|2025-02-16 05:06:30|333.87|332.17|333.87|332.17|333.88|332.18|333.87|332.17|3
1739682400000|2025-02-16 05:06:40|333.86|332.16|333.84|332.14|333.87|332.17|333.84|332.14|4
1739682410000|2025-02-16 05:06:50|333.85|332.15|333.85|332.15|333.85|332.15|333.85|332.15|1
1739682420000|2025-02-16 05:07:00|333.84|332.14|333.83|332.13|333.84|332.14|333.78|332.08|9
1739682430000|2025-02-16 05:07:10|333.85|332.15|333.86|332.16|333.86|332.16|333.85|332.15|2
1739682440000|2025-02-16 05:07:20|333.87|332.17|333.87|332.17|333.87|332.17|333.85|332.15|3
1739682450000|2025-02-16 05:07:30|333.85|332.15|333.87|332.17|333.87|332.17|333.85|332.15|3
1739682460000|2025-02-16 05:07:40|333.86|332.16|333.86|332.16|333.86|332.16|333.86|332.16|1
1739682480000|2025-02-16 05:08:00|333.89|332.19|333.94|332.24|333.95|332.25|333.89|332.19|4
1739682490000|2025-02-16 05:08:10|333.93|332.23|333.91|332.21|333.93|332.23|333.91|332.21|3
1739682500000|2025-02-16 05:08:20|333.9|332.2|333.89|332.19|333.9|332.2|333.89|332.19|2
1739682510000|2025-02-16 05:08:30|333.88|332.18|333.89|332.19|333.89|332.19|333.87|332.17|4
1739682520000|2025-02-16 05:08:40|333.9|332.2|334.22|332.52|334.24|332.54|333.9|332.2|6
1739682530000|2025-02-16 05:08:50|334.2|332.5|334.2|332.5|334.21|332.51|334.18|332.48|12
1739682540000|2025-02-16 05:09:00|334.17|332.47|334.19|332.49|334.2|332.5|334.17|332.47|13
1739682550000|2025-02-16 05:09:10|334.2|332.5|334.18|332.48|334.2|332.5|334.18|332.48|2
1739682560000|2025-02-16 05:09:20|334.17|332.47|334.14|332.44|334.17|332.47|334.14|332.44|4
1739682590000|2025-02-16 05:09:50|334.12|332.42|334.06|332.36|334.12|332.42|334.06|332.36|3
1739682600000|2025-02-16 05:10:00|334.03|332.33|334.02|332.32|334.03|332.33|333.99|332.29|6
1739682610000|2025-02-16 05:10:10|334.01|332.31|334.06|332.36|334.07|332.37|333.97|332.27|10
1739682630000|2025-02-16 05:10:30|334.07|332.37|334.07|332.37|334.07|332.37|334.07|332.37|1
1739682640000|2025-02-16 05:10:40|334.08|332.38|334.08|332.38|334.08|332.38|334.08|332.38|1
1739682670000|2025-02-16 05:11:10|334.05|332.35|334.05|332.35|334.06|332.36|334.05|332.35|3
1739682690000|2025-02-16 05:11:30|334.06|332.36|334.16|332.46|334.16|332.46|334.06|332.36|9
1739682700000|2025-02-16 05:11:40|334.15|332.45|334.05|332.35|334.15|332.45|334.02|332.32|8
1739682710000|2025-02-16 05:11:50|334.04|332.34|334.03|332.33|334.05|332.35|334.02|332.32|7
1739682720000|2025-02-16 05:12:00|334.04|332.34|334.05|332.35|334.05|332.35|334.04|332.34|2
1739682750000|2025-02-16 05:12:30|334.04|332.34|334.04|332.34|334.04|332.34|334.04|332.34|1
1739682760000|2025-02-16 05:12:40|334.03|332.33|334.03|332.33|334.03|332.33|334.03|332.33|1
1739682770000|2025-02-16 05:12:50|334.04|332.34|333.99|332.29|334.04|332.34|333.96|332.26|8
1739682780000|2025-02-16 05:13:00|333.98|332.28|334|332.3|334|332.3|333.98|332.28|3
1739682790000|2025-02-16 05:13:10|334.01|332.31|334.07|332.37|334.08|332.38|334.01|332.31|5
1739682800000|2025-02-16 05:13:20|334.08|332.38|334.16|332.46|334.16|332.46|334.08|332.38|5
1739682810000|2025-02-16 05:13:30|334.17|332.47|334.15|332.45|334.17|332.47|334.15|332.45|3
1739682820000|2025-02-16 05:13:40|334.14|332.44|334.14|332.44|334.15|332.45|334.14|332.44|3
1739682850000|2025-02-16 05:14:10|334.15|332.45|334.15|332.45|334.16|332.46|334.14|332.44|8
1739682860000|2025-02-16 05:14:20|334.14|332.44|334.14|332.44|334.15|332.45|334.14|332.44|3
1739682890000|2025-02-16 05:14:50|334.15|332.45|334.15|332.45|334.15|332.45|334.15|332.45|1
1739682900000|2025-02-16 05:15:00|334.18|332.48|334.18|332.48|334.18|332.48|334.18|332.48|1
1739682910000|2025-02-16 05:15:10|334.17|332.47|334.18|332.48|334.18|332.48|334.17|332.47|2
1739682920000|2025-02-16 05:15:20|334.17|332.47|334.15|332.45|334.17|332.47|334.14|332.44|4
1739682940000|2025-02-16 05:15:40|334.14|332.44|334.16|332.46|334.16|332.46|334.14|332.44|3
1739682960000|2025-02-16 05:16:00|334.17|332.47|334.17|332.47|334.18|332.48|334.17|332.47|3
1739682970000|2025-02-16 05:16:10|334.16|332.46|334.15|332.45|334.16|332.46|334.15|332.45|2
1739682980000|2025-02-16 05:16:20|334.14|332.44|334.06|332.36|334.14|332.44|334.06|332.36|6
1739682990000|2025-02-16 05:16:30|334.05|332.35|334.06|332.36|334.06|332.36|334.05|332.35|2
1739683000000|2025-02-16 05:16:40|334.07|332.37|334.19|332.49|334.19|332.49|334.07|332.37|10
1739683010000|2025-02-16 05:16:50|334.18|332.48|334.18|332.48|334.18|332.48|334.17|332.47|3
1739683020000|2025-02-16 05:17:00|334.17|332.47|334.05|332.35|334.17|332.47|334.05|332.35|13
1739683030000|2025-02-16 05:17:10|334.06|332.36|334.03|332.33|334.07|332.37|334.03|332.33|9
1739683040000|2025-02-16 05:17:20|333.97|332.27|333.92|332.22|333.97|332.27|333.91|332.21|8
1739683050000|2025-02-16 05:17:30|333.91|332.21|333.87|332.17|333.92|332.22|333.87|332.17|4
1739683060000|2025-02-16 05:17:40|333.88|332.18|333.86|332.16|333.88|332.18|333.86|332.16|5
1739683070000|2025-02-16 05:17:50|333.85|332.15|333.85|332.15|333.85|332.15|333.85|332.15|1
1739683080000|2025-02-16 05:18:00|333.84|332.14|333.85|332.15|333.85|332.15|333.84|332.14|2
1739683100000|2025-02-16 05:18:20|333.81|332.11|333.8|332.1|333.83|332.13|333.8|332.1|8
1739683110000|2025-02-16 05:18:30|333.81|332.11|333.8|332.1|333.81|332.11|333.79|332.09|3
1739683120000|2025-02-16 05:18:40|333.79|332.09|333.78|332.08|333.79|332.09|333.78|332.08|2
1739683130000|2025-02-16 05:18:50|333.75|332.05|333.75|332.05|333.75|332.05|333.75|332.05|1
1739683140000|2025-02-16 05:19:00|333.74|332.04|333.79|332.09|333.79|332.09|333.74|332.04|3
1739683150000|2025-02-16 05:19:10|333.8|332.1|333.78|332.08|333.81|332.11|333.78|332.08|7
1739683160000|2025-02-16 05:19:20|333.75|332.05|333.77|332.07|333.79|332.09|333.74|332.04|9
1739683180000|2025-02-16 05:19:40|333.73|332.03|333.77|332.07|333.77|332.07|333.73|332.03|5
1739683210000|2025-02-16 05:20:10|333.83|332.13|333.84|332.14|333.85|332.15|333.83|332.13|6
1739683220000|2025-02-16 05:20:20|333.85|332.15|333.86|332.16|333.86|332.16|333.85|332.15|2
1739683230000|2025-02-16 05:20:30|333.84|332.14|333.83|332.13|333.85|332.15|333.8|332.1|8
1739683240000|2025-02-16 05:20:40|333.8|332.1|333.82|332.12|333.83|332.13|333.8|332.1|7
1739683260000|2025-02-16 05:21:00|333.83|332.13|333.86|332.16|333.86|332.16|333.83|332.13|2
1739683270000|2025-02-16 05:21:10|333.89|332.19|333.96|332.26|333.97|332.27|333.89|332.19|10
1739683280000|2025-02-16 05:21:20|333.97|332.27|334.06|332.36|334.06|332.36|333.95|332.25|8
1739683290000|2025-02-16 05:21:30|334.05|332.35|334.05|332.35|334.06|332.36|334.05|332.35|3
1739683300000|2025-02-16 05:21:40|334.06|332.36|334.05|332.35|334.06|332.36|334.05|332.35|8
1739683310000|2025-02-16 05:21:50|334.06|332.36|334.06|332.36|334.08|332.38|334.02|332.32|14
1739683320000|2025-02-16 05:22:00|334.04|332.34|334.06|332.36|334.06|332.36|334.04|332.34|9
1739683330000|2025-02-16 05:22:10|334.09|332.39|334.09|332.39|334.09|332.39|334.09|332.39|1
1739683340000|2025-02-16 05:22:20|334.16|332.46|334.16|332.46|334.16|332.46|334.16|332.46|1
1739683350000|2025-02-16 05:22:30|334.17|332.47|334.17|332.47|334.18|332.48|334.17|332.47|3
1739683360000|2025-02-16 05:22:40|334.16|332.46|334.16|332.46|334.16|332.46|334.16|332.46|1
1739683370000|2025-02-16 05:22:50|334.17|332.47|334.16|332.46|334.17|332.47|334.16|332.46|2
1739683380000|2025-02-16 05:23:00|334.17|332.47|334.17|332.47|334.17|332.47|334.16|332.46|3
1739683400000|2025-02-16 05:23:20|334.16|332.46|334.11|332.41|334.16|332.46|334.11|332.41|3
1739683410000|2025-02-16 05:23:30|334.09|332.39|334.08|332.38|334.09|332.39|334.08|332.38|2
1739683420000|2025-02-16 05:23:40|334.05|332.35|334.06|332.36|334.06|332.36|334.05|332.35|6
1739683430000|2025-02-16 05:23:50|334.07|332.37|334.06|332.36|334.07|332.37|334.05|332.35|5
1739683440000|2025-02-16 05:24:00|334.07|332.37|334.07|332.37|334.07|332.37|334.05|332.35|13
1739683450000|2025-02-16 05:24:10|334.05|332.35|334.08|332.38|334.11|332.41|334.05|332.35|7
1739683460000|2025-02-16 05:24:20|334.07|332.37|334.1|332.4|334.11|332.41|334.07|332.37|4
1739683470000|2025-02-16 05:24:30|334.11|332.41|334.09|332.39|334.11|332.41|334.09|332.39|5
1739683500000|2025-02-16 05:25:00|334.1|332.4|334.07|332.37|334.12|332.42|334.06|332.36|7
1739683510000|2025-02-16 05:25:10|334.08|332.38|334.08|332.38|334.08|332.38|334.08|332.38|1
1739683530000|2025-02-16 05:25:30|334.11|332.41|334.18|332.48|334.19|332.49|334.11|332.41|9
1739683540000|2025-02-16 05:25:40|334.21|332.51|334.24|332.54|334.26|332.56|334.21|332.51|7
1739683550000|2025-02-16 05:25:50|334.23|332.53|334.32|332.62|334.33|332.63|334.23|332.53|8
1739683560000|2025-02-16 05:26:00|334.33|332.63|334.36|332.66|334.36|332.66|334.33|332.63|6
1739683570000|2025-02-16 05:26:10|334.34|332.64|334.34|332.64|334.35|332.65|334.34|332.64|3
1739683580000|2025-02-16 05:26:20|334.32|332.62|334.32|332.62|334.32|332.62|334.32|332.62|1
1739683590000|2025-02-16 05:26:30|334.29|332.59|334.26|332.56|334.29|332.59|334.26|332.56|6
1739683630000|2025-02-16 05:27:10|334.25|332.55|334.23|332.53|334.25|332.55|334.23|332.53|3
1739683640000|2025-02-16 05:27:20|334.22|332.52|334.22|332.52|334.22|332.52|334.22|332.52|1
1739683660000|2025-02-16 05:27:40|334.19|332.49|334.2|332.5|334.2|332.5|334.19|332.49|2
1739683670000|2025-02-16 05:27:50|334.19|332.49|334.18|332.48|334.19|332.49|334.18|332.48|2
1739683680000|2025-02-16 05:28:00|334.17|332.47|334.15|332.45|334.17|332.47|334.15|332.45|3
1739683700000|2025-02-16 05:28:20|334.14|332.44|334.14|332.44|334.14|332.44|334.14|332.44|1
1739683710000|2025-02-16 05:28:30|334.15|332.45|334.15|332.45|334.15|332.45|334.15|332.45|1
1739683720000|2025-02-16 05:28:40|334.16|332.46|334.16|332.46|334.16|332.46|334.16|332.46|1
1739683740000|2025-02-16 05:29:00|334.14|332.44|334.15|332.45|334.16|332.46|334.14|332.44|12
1739683750000|2025-02-16 05:29:10|334.16|332.46|334.25|332.55|334.25|332.55|334.16|332.46|6
1739683760000|2025-02-16 05:29:20|334.26|332.56|334.33|332.63|334.33|332.63|334.26|332.56|4
1739683770000|2025-02-16 05:29:30|334.32|332.62|334.29|332.59|334.32|332.62|334.28|332.58|6
1739683780000|2025-02-16 05:29:40|334.28|332.58|334.29|332.59|334.29|332.59|334.27|332.57|5
1739683790000|2025-02-16 05:29:50|334.3|332.6|334.28|332.58|334.3|332.6|334.27|332.57|15
1739683800000|2025-02-16 05:30:00|334.29|332.59|334.25|332.55|334.29|332.59|334.25|332.55|4
1739683820000|2025-02-16 05:30:20|334.26|332.56|334.31|332.61|334.31|332.61|334.26|332.56|7
1739683830000|2025-02-16 05:30:30|334.3|332.6|334.31|332.61|334.31|332.61|334.29|332.59|11
1739683840000|2025-02-16 05:30:40|334.32|332.62|334.26|332.56|334.39|332.69|334.26|332.56|14
1739683850000|2025-02-16 05:30:50|334.25|332.55|334.33|332.63|334.33|332.63|334.25|332.55|5
1739683860000|2025-02-16 05:31:00|334.34|332.64|334.27|332.57|334.34|332.64|334.27|332.57|4
1739683870000|2025-02-16 05:31:10|334.26|332.56|334.23|332.53|334.26|332.56|334.22|332.52|6
1739683880000|2025-02-16 05:31:20|334.24|332.54|334.23|332.53|334.24|332.54|334.21|332.51|4
1739683890000|2025-02-16 05:31:30|334.24|332.54|334.11|332.41|334.24|332.54|334.11|332.41|8
1739683900000|2025-02-16 05:31:40|334.07|332.37|333.95|332.25|334.07|332.37|333.95|332.25|9
1739683910000|2025-02-16 05:31:50|333.96|332.26|333.95|332.25|333.96|332.26|333.93|332.23|9
1739683920000|2025-02-16 05:32:00|333.94|332.24|333.92|332.22|333.94|332.24|333.91|332.21|4
1739683930000|2025-02-16 05:32:10|333.9|332.2|333.85|332.15|333.91|332.21|333.85|332.15|7
1739683940000|2025-02-16 05:32:20|333.84|332.14|333.84|332.14|333.84|332.14|333.84|332.14|1
1739683950000|2025-02-16 05:32:30|333.81|332.11|333.8|332.1|333.81|332.11|333.79|332.09|4
1739683970000|2025-02-16 05:32:50|333.81|332.11|333.79|332.09|333.81|332.11|333.78|332.08|3
1739683980000|2025-02-16 05:33:00|333.8|332.1|333.75|332.05|333.81|332.11|333.75|332.05|7
1739683990000|2025-02-16 05:33:10|333.74|332.04|333.74|332.04|333.74|332.04|333.73|332.03|3
1739684000000|2025-02-16 05:33:20|333.73|332.03|333.75|332.05|333.75|332.05|333.73|332.03|3
1739684010000|2025-02-16 05:33:30|333.76|332.06|333.79|332.09|333.79|332.09|333.76|332.06|4
1739684020000|2025-02-16 05:33:40|333.78|332.08|333.77|332.07|333.78|332.08|333.76|332.06|3
1739684030000|2025-02-16 05:33:50|333.76|332.06|333.76|332.06|333.76|332.06|333.76|332.06|1
1739684040000|2025-02-16 05:34:00|333.77|332.07|333.74|332.04|333.77|332.07|333.73|332.03|8
1739684050000|2025-02-16 05:34:10|333.75|332.05|333.74|332.04|333.75|332.05|333.69|331.99|14
1739684060000|2025-02-16 05:34:20|333.73|332.03|333.74|332.04|333.74|332.04|333.73|332.03|2
1739684070000|2025-02-16 05:34:30|333.75|332.05|333.74|332.04|333.75|332.05|333.74|332.04|2
1739684080000|2025-02-16 05:34:40|333.75|332.05|333.75|332.05|333.75|332.05|333.73|332.03|4
1739684090000|2025-02-16 05:34:50|333.74|332.04|333.71|332.01|333.74|332.04|333.71|332.01|3
1739684100000|2025-02-16 05:35:00|333.7|332|333.66|331.96|333.7|332|333.66|331.96|5
1739684110000|2025-02-16 05:35:10|333.68|331.98|333.74|332.04|333.74|332.04|333.67|331.97|5
1739684120000|2025-02-16 05:35:20|333.75|332.05|333.78|332.08|333.78|332.08|333.74|332.04|11
1739684130000|2025-02-16 05:35:30|333.79|332.09|333.77|332.07|333.8|332.1|333.77|332.07|3
1739684140000|2025-02-16 05:35:40|333.75|332.05|333.75|332.05|333.75|332.05|333.74|332.04|3
1739684150000|2025-02-16 05:35:50|333.74|332.04|333.74|332.04|333.75|332.05|333.74|332.04|3
1739684160000|2025-02-16 05:36:00|333.73|332.03|333.73|332.03|333.73|332.03|333.73|332.03|1
1739684170000|2025-02-16 05:36:10|333.68|331.98|333.68|331.98|333.68|331.98|333.68|331.98|1
1739684180000|2025-02-16 05:36:20|333.67|331.97|333.52|331.82|333.68|331.98|333.49|331.79|6
1739684190000|2025-02-16 05:36:30|333.51|331.81|333.46|331.76|333.51|331.81|333.45|331.75|11
1739684200000|2025-02-16 05:36:40|333.44|331.74|333.43|331.73|333.46|331.76|333.43|331.73|6
1739684210000|2025-02-16 05:36:50|333.41|331.71|333.43|331.73|333.44|331.74|333.41|331.71|12
1739684220000|2025-02-16 05:37:00|333.44|331.74|333.46|331.76|333.46|331.76|333.42|331.72|10
1739684230000|2025-02-16 05:37:10|333.51|331.81|333.58|331.88|333.58|331.88|333.51|331.81|9
1739684240000|2025-02-16 05:37:20|333.59|331.89|333.52|331.82|333.59|331.89|333.51|331.81|8
1739684250000|2025-02-16 05:37:30|333.51|331.81|333.6|331.9|333.6|331.9|333.51|331.81|9
1739684260000|2025-02-16 05:37:40|333.57|331.87|333.56|331.86|333.57|331.87|333.56|331.86|2
1739684270000|2025-02-16 05:37:50|333.54|331.84|333.55|331.85|333.55|331.85|333.54|331.84|2
1739684280000|2025-02-16 05:38:00|333.56|331.86|333.55|331.85|333.56|331.86|333.54|331.84|3
1739684290000|2025-02-16 05:38:10|333.59|331.89|333.59|331.89|333.59|331.89|333.59|331.89|1
1739684300000|2025-02-16 05:38:20|333.58|331.88|333.61|331.91|333.61|331.91|333.57|331.87|3
1739684310000|2025-02-16 05:38:30|333.62|331.92|333.57|331.87|333.63|331.93|333.56|331.86|9
1739684320000|2025-02-16 05:38:40|333.58|331.88|333.66|331.96|333.66|331.96|333.56|331.86|13
1739684330000|2025-02-16 05:38:50|333.64|331.94|333.65|331.95|333.65|331.95|333.64|331.94|14
1739684340000|2025-02-16 05:39:00|333.64|331.94|333.64|331.94|333.66|331.96|333.63|331.93|8
1739684350000|2025-02-16 05:39:10|333.65|331.95|333.68|331.98|333.69|331.99|333.63|331.93|10
1739684360000|2025-02-16 05:39:20|333.67|331.97|333.67|331.97|333.68|331.98|333.6|331.9|7
1739684370000|2025-02-16 05:39:30|333.66|331.96|333.66|331.96|333.67|331.97|333.65|331.95|6
1739684380000|2025-02-16 05:39:40|333.67|331.97|333.67|331.97|333.67|331.97|333.67|331.97|1
1739684400000|2025-02-16 05:40:00|333.7|332|333.76|332.06|333.77|332.07|333.7|332|9
1739684410000|2025-02-16 05:40:10|333.77|332.07|333.84|332.14|333.85|332.15|333.76|332.06|9
1739684420000|2025-02-16 05:40:20|333.87|332.17|333.86|332.16|333.87|332.17|333.86|332.16|2
1739684430000|2025-02-16 05:40:30|333.9|332.2|334.16|332.46|334.16|332.46|333.9|332.2|14
1739684440000|2025-02-16 05:40:40|334.14|332.44|334.07|332.37|334.14|332.44|334.07|332.37|5
1739684450000|2025-02-16 05:40:50|334.12|332.42|334.11|332.41|334.12|332.42|334.08|332.38|5
1739684460000|2025-02-16 05:41:00|334.1|332.4|334.1|332.4|334.1|332.4|334.1|332.4|1
1739684470000|2025-02-16 05:41:10|334.01|332.31|334.04|332.34|334.06|332.36|334.01|332.31|7
1739684480000|2025-02-16 05:41:20|334.03|332.33|334.04|332.34|334.04|332.34|334.03|332.33|2
1739684490000|2025-02-16 05:41:30|334.05|332.35|334.14|332.44|334.14|332.44|334.05|332.35|11
1739684500000|2025-02-16 05:41:40|334.15|332.45|334.24|332.54|334.24|332.54|334.15|332.45|4
1739684510000|2025-02-16 05:41:50|334.25|332.55|334.33|332.63|334.33|332.63|334.25|332.55|7
1739684520000|2025-02-16 05:42:00|334.29|332.59|334.25|332.55|334.3|332.6|334.25|332.55|6
1739684530000|2025-02-16 05:42:10|334.2|332.5|334.2|332.5|334.21|332.51|334.2|332.5|3
1739684540000|2025-02-16 05:42:20|334.21|332.51|334.24|332.54|334.24|332.54|334.21|332.51|3
1739684550000|2025-02-16 05:42:30|334.25|332.55|334.25|332.55|334.25|332.55|334.24|332.54|3
1739684570000|2025-02-16 05:42:50|334.24|332.54|334.25|332.55|334.25|332.55|334.24|332.54|4
1739684580000|2025-02-16 05:43:00|334.24|332.54|334.21|332.51|334.24|332.54|334.21|332.51|7
1739684590000|2025-02-16 05:43:10|334.22|332.52|334.23|332.53|334.23|332.53|334.21|332.51|7
1739684600000|2025-02-16 05:43:20|334.21|332.51|334.22|332.52|334.22|332.52|334.21|332.51|2
1739684640000|2025-02-16 05:44:00|334.21|332.51|334.2|332.5|334.21|332.51|334.2|332.5|2
1739684650000|2025-02-16 05:44:10|334.19|332.49|334.2|332.5|334.2|332.5|334.19|332.49|2
1739684660000|2025-02-16 05:44:20|334.17|332.47|334.17|332.47|334.19|332.49|334.17|332.47|4
1739684700000|2025-02-16 05:45:00|334.13|332.43|334.11|332.41|334.13|332.43|334.11|332.41|3
1739684710000|2025-02-16 05:45:10|334.12|332.42|334.12|332.42|334.12|332.42|334.12|332.42|1
1739684720000|2025-02-16 05:45:20|334.13|332.43|334.15|332.45|334.18|332.48|334.13|332.43|6
1739684730000|2025-02-16 05:45:30|334.16|332.46|334.16|332.46|334.17|332.47|334.16|332.46|3
1739684740000|2025-02-16 05:45:40|334.17|332.47|334.23|332.53|334.23|332.53|334.17|332.47|5
1739684750000|2025-02-16 05:45:50|334.24|332.54|334.33|332.63|334.33|332.63|334.24|332.54|7
1739684760000|2025-02-16 05:46:00|334.35|332.65|334.37|332.67|334.37|332.67|334.35|332.65|5
1739684770000|2025-02-16 05:46:10|334.4|332.7|334.38|332.68|334.4|332.7|334.38|332.68|4
1739684780000|2025-02-16 05:46:20|334.37|332.67|334.37|332.67|334.37|332.67|334.36|332.66|3
1739684790000|2025-02-16 05:46:30|334.4|332.7|334.61|332.91|334.61|332.91|334.4|332.7|13
1739684800000|2025-02-16 05:46:40|334.62|332.92|334.63|332.93|334.63|332.93|334.62|332.92|6
1739684810000|2025-02-16 05:46:50|334.6|332.9|334.63|332.93|334.63|332.93|334.6|332.9|4
1739684820000|2025-02-16 05:47:00|334.65|332.95|334.65|332.95|334.65|332.95|334.62|332.92|7
1739684830000|2025-02-16 05:47:10|334.67|332.97|334.65|332.95|334.67|332.97|334.62|332.92|9
1739684840000|2025-02-16 05:47:20|334.66|332.96|334.65|332.95|334.66|332.96|334.63|332.93|6
1739684850000|2025-02-16 05:47:30|334.66|332.96|334.69|332.99|334.7|333|334.66|332.96|6
1739684860000|2025-02-16 05:47:40|334.73|333.03|334.99|333.29|334.99|333.29|334.73|333.03|18
1739684870000|2025-02-16 05:47:50|335|333.3|335.53|333.83|335.53|333.83|335|333.3|19
1739684880000|2025-02-16 05:48:00|335.52|333.82|335.65|333.95|335.79|334.09|335.52|333.82|18
1739684890000|2025-02-16 05:48:10|335.64|333.94|335.89|334.19|335.92|334.22|335.64|333.94|12
1739684900000|2025-02-16 05:48:20|335.88|334.18|335.74|334.04|335.88|334.18|335.74|334.04|9
1739684910000|2025-02-16 05:48:30|335.73|334.03|335.56|333.86|335.73|334.03|335.56|333.86|12
1739684920000|2025-02-16 05:48:40|335.57|333.87|335.59|333.89|335.6|333.9|335.57|333.87|7
1739684930000|2025-02-16 05:48:50|335.58|333.88|335.63|333.93|335.63|333.93|335.53|333.83|10
1739684940000|2025-02-16 05:49:00|335.62|333.92|335.55|333.85|335.62|333.92|335.53|333.83|10
1739684950000|2025-02-16 05:49:10|335.54|333.84|335.47|333.77|335.54|333.84|335.47|333.77|7
1739684960000|2025-02-16 05:49:20|335.46|333.76|335.45|333.75|335.46|333.76|335.43|333.73|7
1739684970000|2025-02-16 05:49:30|335.46|333.76|335.56|333.86|335.57|333.87|335.46|333.76|12
1739684980000|2025-02-16 05:49:40|335.55|333.85|335.49|333.79|335.57|333.87|335.48|333.78|11
1739684990000|2025-02-16 05:49:50|335.5|333.8|335.45|333.75|335.51|333.81|335.44|333.74|9
1739685000000|2025-02-16 05:50:00|335.46|333.76|335.48|333.78|335.49|333.79|335.44|333.74|9
1739685010000|2025-02-16 05:50:10|335.49|333.79|335.47|333.77|335.49|333.79|335.46|333.76|6
1739685020000|2025-02-16 05:50:20|335.4|333.7|335.35|333.65|335.41|333.71|335.33|333.63|15
1739685030000|2025-02-16 05:50:30|335.36|333.66|335.34|333.64|335.37|333.67|335.33|333.63|9
1739685040000|2025-02-16 05:50:40|335.35|333.65|335.36|333.66|335.36|333.66|335.34|333.64|6
1739685050000|2025-02-16 05:50:50|335.41|333.71|335.36|333.66|335.41|333.71|335.36|333.66|5
1739685060000|2025-02-16 05:51:00|335.37|333.67|335.45|333.75|335.47|333.77|335.37|333.67|13
1739685070000|2025-02-16 05:51:10|335.44|333.74|335.44|333.74|335.44|333.74|335.44|333.74|1
1739685080000|2025-02-16 05:51:20|335.45|333.75|335.4|333.7|335.45|333.75|335.38|333.68|13
1739685090000|2025-02-16 05:51:30|335.39|333.69|335.38|333.68|335.4|333.7|335.38|333.68|4
1739685100000|2025-02-16 05:51:40|335.39|333.69|335.41|333.71|335.41|333.71|335.38|333.68|8
1739685120000|2025-02-16 05:52:00|335.38|333.68|335.38|333.68|335.39|333.69|335.37|333.67|4
1739685130000|2025-02-16 05:52:10|335.39|333.69|335.39|333.69|335.4|333.7|335.36|333.66|6
1739685140000|2025-02-16 05:52:20|335.4|333.7|335.32|333.62|335.4|333.7|335.31|333.61|13
1739685150000|2025-02-16 05:52:30|335.31|333.61|335.25|333.55|335.32|333.62|335.24|333.54|6
1739685170000|2025-02-16 05:52:50|335.26|333.56|335.26|333.56|335.26|333.56|335.25|333.55|3
1739685180000|2025-02-16 05:53:00|335.25|333.55|335.14|333.44|335.25|333.55|335.13|333.43|10
1739685190000|2025-02-16 05:53:10|335.13|333.43|335.11|333.41|335.13|333.43|335.1|333.4|9
1739685200000|2025-02-16 05:53:20|335.12|333.42|335.12|333.42|335.12|333.42|335.09|333.39|5
1739685220000|2025-02-16 05:53:40|335.16|333.46|335.14|333.44|335.17|333.47|335.14|333.44|4
1739685230000|2025-02-16 05:53:50|335.15|333.45|335.13|333.43|335.15|333.45|335.13|333.43|3
1739685240000|2025-02-16 05:54:00|335.11|333.41|335.12|333.42|335.12|333.42|335.11|333.41|2
1739685250000|2025-02-16 05:54:10|335.08|333.38|335.09|333.39|335.09|333.39|335.08|333.38|4
1739685260000|2025-02-16 05:54:20|335.06|333.36|335.08|333.38|335.08|333.38|335.06|333.36|3
1739685280000|2025-02-16 05:54:40|335.05|333.35|335|333.3|335.06|333.36|335|333.3|8
1739685290000|2025-02-16 05:54:50|334.99|333.29|334.99|333.29|334.99|333.29|334.97|333.27|5
1739685300000|2025-02-16 05:55:00|334.98|333.28|334.99|333.29|334.99|333.29|334.98|333.28|4
1739685310000|2025-02-16 05:55:10|334.97|333.27|334.96|333.26|334.98|333.28|334.96|333.26|5
1739685320000|2025-02-16 05:55:20|334.92|333.22|334.92|333.22|334.93|333.23|334.92|333.22|3
1739685330000|2025-02-16 05:55:30|334.93|333.23|334.93|333.23|334.93|333.23|334.93|333.23|1
1739685340000|2025-02-16 05:55:40|334.9|333.2|334.92|333.22|334.92|333.22|334.9|333.2|3
1739685350000|2025-02-16 05:55:50|334.87|333.17|334.85|333.15|334.89|333.19|334.85|333.15|5
1739685360000|2025-02-16 05:56:00|334.86|333.16|334.84|333.14|334.88|333.18|334.84|333.14|8
1739685370000|2025-02-16 05:56:10|334.83|333.13|334.84|333.14|334.84|333.14|334.83|333.13|4
1739685380000|2025-02-16 05:56:20|334.83|333.13|334.83|333.13|334.84|333.14|334.81|333.11|5
1739685390000|2025-02-16 05:56:30|334.84|333.14|334.84|333.14|334.84|333.14|334.83|333.13|3
1739685400000|2025-02-16 05:56:40|334.76|333.06|334.78|333.08|334.78|333.08|334.76|333.06|5
1739685410000|2025-02-16 05:56:50|334.79|333.09|334.77|333.07|334.79|333.09|334.75|333.05|4
1739685420000|2025-02-16 05:57:00|334.78|333.08|334.78|333.08|334.78|333.08|334.77|333.07|3
1739685430000|2025-02-16 05:57:10|334.77|333.07|334.76|333.06|334.77|333.07|334.74|333.04|5
1739685440000|2025-02-16 05:57:20|334.82|333.12|334.86|333.16|334.88|333.18|334.82|333.12|6
1739685450000|2025-02-16 05:57:30|334.85|333.15|334.85|333.15|334.85|333.15|334.85|333.15|1
1739685470000|2025-02-16 05:57:50|334.86|333.16|334.85|333.15|334.86|333.16|334.85|333.15|2
1739685480000|2025-02-16 05:58:00|334.86|333.16|334.87|333.17|334.87|333.17|334.85|333.15|11
1739685490000|2025-02-16 05:58:10|334.85|333.15|334.86|333.16|334.87|333.17|334.85|333.15|4
1739685500000|2025-02-16 05:58:20|334.85|333.15|334.86|333.16|334.86|333.16|334.85|333.15|2
1739685510000|2025-02-16 05:58:30|334.85|333.15|334.83|333.13|334.85|333.15|334.81|333.11|5
1739685520000|2025-02-16 05:58:40|334.84|333.14|334.77|333.07|334.85|333.15|334.77|333.07|8
1739685530000|2025-02-16 05:58:50|334.76|333.06|334.76|333.06|334.76|333.06|334.75|333.05|3
1739685540000|2025-02-16 05:59:00|334.77|333.07|334.83|333.13|334.83|333.13|334.74|333.04|10
1739685550000|2025-02-16 05:59:10|334.82|333.12|334.77|333.07|334.82|333.12|334.77|333.07|5
1739685560000|2025-02-16 05:59:20|334.76|333.06|334.76|333.06|334.76|333.06|334.76|333.06|1
1739685570000|2025-02-16 05:59:30|334.77|333.07|334.74|333.04|334.77|333.07|334.74|333.04|9
1739685580000|2025-02-16 05:59:40|334.75|333.05|334.76|333.06|334.76|333.06|334.74|333.04|14
1739685590000|2025-02-16 05:59:50|334.77|333.07|334.77|333.07|334.77|333.07|334.74|333.04|8
1739685600000|2025-02-16 06:00:00|334.75|333.05|334.63|332.93|334.75|333.05|334.63|332.93|7
1739685610000|2025-02-16 06:00:10|334.56|332.86|334.45|332.75|334.57|332.87|334.35|332.65|14
1739685620000|2025-02-16 06:00:20|334.46|332.76|334.44|332.74|334.46|332.76|334.44|332.74|3
1739685630000|2025-02-16 06:00:30|334.43|332.73|334.41|332.71|334.43|332.73|334.31|332.61|10
1739685640000|2025-02-16 06:00:40|334.4|332.7|334.33|332.63|334.4|332.7|334.33|332.63|4
1739685650000|2025-02-16 06:00:50|334.34|332.64|334.26|332.56|334.34|332.64|334.23|332.53|9
1739685660000|2025-02-16 06:01:00|334.27|332.57|334.28|332.58|334.28|332.58|334.27|332.57|4
1739685670000|2025-02-16 06:01:10|334.29|332.59|334.32|332.62|334.32|332.62|334.27|332.57|5
1739685680000|2025-02-16 06:01:20|334.33|332.63|334.33|332.63|334.35|332.65|334.32|332.62|16
1739685690000|2025-02-16 06:01:30|334.34|332.64|334.34|332.64|334.34|332.64|334.34|332.64|1
1739685710000|2025-02-16 06:01:50|334.33|332.63|334.26|332.56|334.33|332.63|334.25|332.55|8
1739685720000|2025-02-16 06:02:00|334.3|332.6|334.31|332.61|334.31|332.61|334.3|332.6|4
1739685740000|2025-02-16 06:02:20|334.27|332.57|334.29|332.59|334.29|332.59|334.26|332.56|7
1739685750000|2025-02-16 06:02:30|334.3|332.6|334.39|332.69|334.39|332.69|334.3|332.6|6
1739685760000|2025-02-16 06:02:40|334.42|332.72|334.53|332.83|334.54|332.84|334.42|332.72|11
1739685770000|2025-02-16 06:02:50|334.54|332.84|334.61|332.91|334.61|332.91|334.54|332.84|4
1739685780000|2025-02-16 06:03:00|334.6|332.9|334.58|332.88|334.6|332.9|334.51|332.81|11
1739685790000|2025-02-16 06:03:10|334.57|332.87|334.61|332.91|334.62|332.92|334.55|332.85|9
1739685800000|2025-02-16 06:03:20|334.6|332.9|334.58|332.88|334.65|332.95|334.57|332.87|11
1739685810000|2025-02-16 06:03:30|334.59|332.89|334.66|332.96|334.66|332.96|334.59|332.89|7
1739685820000|2025-02-16 06:03:40|334.67|332.97|334.67|332.97|334.69|332.99|334.65|332.95|8
1739685830000|2025-02-16 06:03:50|334.66|332.96|334.6|332.9|334.66|332.96|334.6|332.9|6
1739685840000|2025-02-16 06:04:00|334.56|332.86|334.55|332.85|334.57|332.87|334.55|332.85|4
1739685850000|2025-02-16 06:04:10|334.54|332.84|334.46|332.76|334.54|332.84|334.46|332.76|2
1739685860000|2025-02-16 06:04:20|334.48|332.78|334.43|332.73|334.49|332.79|334.43|332.73|9
1739685870000|2025-02-16 06:04:30|334.44|332.74|334.44|332.74|334.44|332.74|334.44|332.74|1
1739685880000|2025-02-16 06:04:40|334.48|332.78|334.48|332.78|334.48|332.78|334.48|332.78|1
1739685890000|2025-02-16 06:04:50|334.51|332.81|334.54|332.84|334.54|332.84|334.51|332.81|4
1739685900000|2025-02-16 06:05:00|334.52|332.82|334.51|332.81|334.53|332.83|334.51|332.81|3
1739685910000|2025-02-16 06:05:10|334.48|332.78|334.47|332.77|334.48|332.78|334.47|332.77|4
1739685920000|2025-02-16 06:05:20|334.45|332.75|334.45|332.75|334.46|332.76|334.45|332.75|3
1739685930000|2025-02-16 06:05:30|334.46|332.76|334.46|332.76|334.46|332.76|334.46|332.76|1
1739685940000|2025-02-16 06:05:40|334.45|332.75|334.45|332.75|334.45|332.75|334.45|332.75|1
1739685960000|2025-02-16 06:06:00|334.44|332.74|334.41|332.71|334.44|332.74|334.4|332.7|7
1739685970000|2025-02-16 06:06:10|334.42|332.72|334.43|332.73|334.46|332.76|334.42|332.72|6
1739685980000|2025-02-16 06:06:20|334.42|332.72|334.41|332.71|334.43|332.73|334.41|332.71|5
1739685990000|2025-02-16 06:06:30|334.42|332.72|334.41|332.71|334.42|332.72|334.41|332.71|2
1739686000000|2025-02-16 06:06:40|334.42|332.72|334.42|332.72|334.42|332.72|334.42|332.72|1
1739686010000|2025-02-16 06:06:50|334.4|332.7|334.41|332.71|334.41|332.71|334.4|332.7|2
1739686020000|2025-02-16 06:07:00|334.4|332.7|334.34|332.64|334.4|332.7|334.34|332.64|10
1739686030000|2025-02-16 06:07:10|334.33|332.63|334.31|332.61|334.33|332.63|334.3|332.6|3
1739686040000|2025-02-16 06:07:20|334.32|332.62|334.33|332.63|334.33|332.63|334.32|332.62|2
1739686050000|2025-02-16 06:07:30|334.31|332.61|334.31|332.61|334.31|332.61|334.31|332.61|1
1739686060000|2025-02-16 06:07:40|334.28|332.58|334.32|332.62|334.33|332.63|334.18|332.48|21
1739686070000|2025-02-16 06:07:50|334.31|332.61|334.24|332.54|334.31|332.61|334.24|332.54|9
1739686080000|2025-02-16 06:08:00|334.23|332.53|334.24|332.54|334.25|332.55|334.23|332.53|4
1739686090000|2025-02-16 06:08:10|334.23|332.53|334.26|332.56|334.26|332.56|334.23|332.53|4
1739686100000|2025-02-16 06:08:20|334.24|332.54|334.25|332.55|334.25|332.55|334.24|332.54|2
1739686110000|2025-02-16 06:08:30|334.23|332.53|334.24|332.54|334.24|332.54|334.23|332.53|2
1739686130000|2025-02-16 06:08:50|334.25|332.55|334.24|332.54|334.25|332.55|334.24|332.54|2
1739686150000|2025-02-16 06:09:10|334.25|332.55|334.25|332.55|334.25|332.55|334.25|332.55|1
1739686160000|2025-02-16 06:09:20|334.24|332.54|334.23|332.53|334.24|332.54|334.23|332.53|2
1739686200000|2025-02-16 06:10:00|334.22|332.52|334.22|332.52|334.22|332.52|334.22|332.52|1
1739686230000|2025-02-16 06:10:30|334.23|332.53|334.28|332.58|334.28|332.58|334.23|332.53|3
1739686260000|2025-02-16 06:11:00|334.36|332.66|334.46|332.76|334.47|332.77|334.36|332.66|10
1739686270000|2025-02-16 06:11:10|334.47|332.77|334.47|332.77|334.47|332.77|334.45|332.75|7
1739686280000|2025-02-16 06:11:20|334.46|332.76|334.47|332.77|334.47|332.77|334.46|332.76|2
1739686300000|2025-02-16 06:11:40|334.5|332.8|334.51|332.81|334.51|332.81|334.5|332.8|2
1739686310000|2025-02-16 06:11:50|334.52|332.82|334.51|332.81|334.52|332.82|334.5|332.8|11
1739686320000|2025-02-16 06:12:00|334.52|332.82|334.52|332.82|334.52|332.82|334.52|332.82|1
1739686330000|2025-02-16 06:12:10|334.5|332.8|334.52|332.82|334.52|332.82|334.5|332.8|3
1739686340000|2025-02-16 06:12:20|334.51|332.81|334.53|332.83|334.53|332.83|334.51|332.81|3
1739686350000|2025-02-16 06:12:30|334.54|332.84|334.61|332.91|334.61|332.91|334.54|332.84|4
1739686360000|2025-02-16 06:12:40|334.58|332.88|334.57|332.87|334.58|332.88|334.57|332.87|2
1739686370000|2025-02-16 06:12:50|334.58|332.88|334.57|332.87|334.58|332.88|334.57|332.87|2
1739686380000|2025-02-16 06:13:00|334.58|332.88|334.59|332.89|334.59|332.89|334.58|332.88|2
1739686400000|2025-02-16 06:13:20|334.58|332.88|334.58|332.88|334.58|332.88|334.58|332.88|1
1739686410000|2025-02-16 06:13:30|334.59|332.89|334.61|332.91|334.61|332.91|334.59|332.89|2
1739686420000|2025-02-16 06:13:40|334.65|332.95|334.62|332.92|334.65|332.95|334.62|332.92|4
1739686430000|2025-02-16 06:13:50|334.58|332.88|334.58|332.88|334.59|332.89|334.58|332.88|3
1739686440000|2025-02-16 06:14:00|334.49|332.79|334.5|332.8|334.53|332.83|334.49|332.79|5
1739686450000|2025-02-16 06:14:10|334.49|332.79|334.48|332.78|334.49|332.79|334.48|332.78|2
1739686460000|2025-02-16 06:14:20|334.45|332.75|334.47|332.77|334.47|332.77|334.45|332.75|5
1739686480000|2025-02-16 06:14:40|334.48|332.78|334.47|332.77|334.48|332.78|334.47|332.77|2
1739686490000|2025-02-16 06:14:50|334.48|332.78|334.48|332.78|334.48|332.78|334.48|332.78|1
1739686500000|2025-02-16 06:15:00|334.47|332.77|334.44|332.74|334.47|332.77|334.43|332.73|6
1739686510000|2025-02-16 06:15:10|334.45|332.75|334.41|332.71|334.45|332.75|334.4|332.7|5
1739686520000|2025-02-16 06:15:20|334.42|332.72|334.34|332.64|334.42|332.72|334.32|332.62|7
1739686530000|2025-02-16 06:15:30|334.33|332.63|334.26|332.56|334.33|332.63|334.26|332.56|7
1739686540000|2025-02-16 06:15:40|334.25|332.55|334.32|332.62|334.33|332.63|334.24|332.54|11
1739686550000|2025-02-16 06:15:50|334.31|332.61|334.32|332.62|334.33|332.63|334.31|332.61|6
1739686560000|2025-02-16 06:16:00|334.33|332.63|334.4|332.7|334.4|332.7|334.33|332.63|6
1739686570000|2025-02-16 06:16:10|334.43|332.73|334.4|332.7|334.46|332.76|334.39|332.69|9
1739686580000|2025-02-16 06:16:20|334.39|332.69|334.39|332.69|334.4|332.7|334.38|332.68|5
1739686590000|2025-02-16 06:16:30|334.38|332.68|334.32|332.62|334.38|332.68|334.29|332.59|9
1739686600000|2025-02-16 06:16:40|334.33|332.63|334.38|332.68|334.39|332.69|334.33|332.63|6
1739686610000|2025-02-16 06:16:50|334.39|332.69|334.42|332.72|334.42|332.72|334.39|332.69|3
1739686620000|2025-02-16 06:17:00|334.45|332.75|334.55|332.85|334.56|332.86|334.45|332.75|9
1739686630000|2025-02-16 06:17:10|334.54|332.84|334.63|332.93|334.63|332.93|334.53|332.83|11
1739686640000|2025-02-16 06:17:20|334.62|332.92|334.56|332.86|334.62|332.92|334.56|332.86|6
1739686650000|2025-02-16 06:17:30|334.57|332.87|334.57|332.87|334.57|332.87|334.56|332.86|3
1739686660000|2025-02-16 06:17:40|334.56|332.86|334.54|332.84|334.56|332.86|334.53|332.83|4
1739686690000|2025-02-16 06:18:10|334.53|332.83|334.51|332.81|334.53|332.83|334.51|332.81|5
1739686700000|2025-02-16 06:18:20|334.52|332.82|334.47|332.77|334.52|332.82|334.47|332.77|3
1739686710000|2025-02-16 06:18:30|334.48|332.78|334.47|332.77|334.48|332.78|334.47|332.77|2
1739686720000|2025-02-16 06:18:40|334.46|332.76|334.47|332.77|334.47|332.77|334.46|332.76|4
1739686740000|2025-02-16 06:19:00|334.48|332.78|334.59|332.89|334.59|332.89|334.48|332.78|7
1739686750000|2025-02-16 06:19:10|334.6|332.9|334.67|332.97|334.68|332.98|334.6|332.9|7
1739686760000|2025-02-16 06:19:20|334.66|332.96|334.65|332.95|334.67|332.97|334.63|332.93|5
1739686790000|2025-02-16 06:19:50|334.66|332.96|334.67|332.97|334.67|332.97|334.66|332.96|2
1739686810000|2025-02-16 06:20:10|334.68|332.98|334.73|333.03|334.77|333.07|334.68|332.98|11
1739686820000|2025-02-16 06:20:20|334.74|333.04|334.73|333.03|334.75|333.05|334.7|333|8
1739686830000|2025-02-16 06:20:30|334.71|333.01|334.81|333.11|334.81|333.11|334.71|333.01|8
1739686840000|2025-02-16 06:20:40|334.9|333.2|334.89|333.19|334.91|333.21|334.89|333.19|4
1739686860000|2025-02-16 06:21:00|334.87|333.17|334.81|333.11|334.87|333.17|334.81|333.11|4
1739686870000|2025-02-16 06:21:10|334.82|333.12|334.83|333.13|334.83|333.13|334.81|333.11|4
1739686880000|2025-02-16 06:21:20|334.8|333.1|334.82|333.12|334.82|333.12|334.8|333.1|3
1739686890000|2025-02-16 06:21:30|334.83|333.13|334.83|333.13|334.83|333.13|334.83|333.13|1
1739686900000|2025-02-16 06:21:40|334.84|333.14|334.84|333.14|334.84|333.14|334.84|333.14|1
1739686910000|2025-02-16 06:21:50|334.85|333.15|334.92|333.22|334.92|333.22|334.82|333.12|9
1739686920000|2025-02-16 06:22:00|334.91|333.21|334.82|333.12|334.91|333.21|334.82|333.12|6
1739686930000|2025-02-16 06:22:10|334.81|333.11|334.82|333.12|334.82|333.12|334.8|333.1|4
1739686940000|2025-02-16 06:22:20|334.83|333.13|334.83|333.13|334.83|333.13|334.83|333.13|1
1739686950000|2025-02-16 06:22:30|334.82|333.12|334.83|333.13|334.83|333.13|334.81|333.11|4
1739686960000|2025-02-16 06:22:40|334.87|333.17|334.84|333.14|334.87|333.17|334.84|333.14|4
1739686970000|2025-02-16 06:22:50|334.83|333.13|334.83|333.13|334.83|333.13|334.83|333.13|1
1739686980000|2025-02-16 06:23:00|334.79|333.09|334.78|333.08|334.82|333.12|334.78|333.08|5
1739686990000|2025-02-16 06:23:10|334.77|333.07|334.76|333.06|334.77|333.07|334.76|333.06|2
1739687000000|2025-02-16 06:23:20|334.77|333.07|334.77|333.07|334.77|333.07|334.77|333.07|1
1739687020000|2025-02-16 06:23:40|334.8|333.1|334.82|333.12|334.83|333.13|334.8|333.1|5
1739687050000|2025-02-16 06:24:10|334.81|333.11|334.81|333.11|334.81|333.11|334.81|333.11|1
1739687060000|2025-02-16 06:24:20|334.74|333.04|334.77|333.07|334.79|333.09|334.74|333.04|8
1739687080000|2025-02-16 06:24:40|334.76|333.06|334.76|333.06|334.76|333.06|334.75|333.05|3
1739687110000|2025-02-16 06:25:10|334.75|333.05|334.76|333.06|334.77|333.07|334.75|333.05|4
1739687120000|2025-02-16 06:25:20|334.77|333.07|334.77|333.07|334.77|333.07|334.76|333.06|3
1739687130000|2025-02-16 06:25:30|334.76|333.06|334.77|333.07|334.77|333.07|334.76|333.06|2
1739687150000|2025-02-16 06:25:50|334.76|333.06|334.75|333.05|334.76|333.06|334.75|333.05|2
1739687190000|2025-02-16 06:26:30|334.71|333.01|334.66|332.96|334.71|333.01|334.65|332.95|7
1739687200000|2025-02-16 06:26:40|334.65|332.95|334.77|333.07|334.77|333.07|334.65|332.95|10
1739687210000|2025-02-16 06:26:50|334.75|333.05|334.74|333.04|334.76|333.06|334.74|333.04|4
1739687220000|2025-02-16 06:27:00|334.73|333.03|334.72|333.02|334.74|333.04|334.72|333.02|4
1739687230000|2025-02-16 06:27:10|334.73|333.03|334.67|332.97|334.73|333.03|334.65|332.95|6
1739687240000|2025-02-16 06:27:20|334.66|332.96|334.6|332.9|334.66|332.96|334.6|332.9|4
1739687250000|2025-02-16 06:27:30|334.55|332.85|334.51|332.81|334.57|332.87|334.51|332.81|12
1739687260000|2025-02-16 06:27:40|334.52|332.82|334.52|332.82|334.52|332.82|334.52|332.82|1
1739687270000|2025-02-16 06:27:50|334.53|332.83|334.56|332.86|334.57|332.87|334.53|332.83|3
1739687280000|2025-02-16 06:28:00|334.57|332.87|334.63|332.93|334.65|332.95|334.57|332.87|5
1739687290000|2025-02-16 06:28:10|334.62|332.92|334.65|332.95|334.65|332.95|334.62|332.92|3
1739687300000|2025-02-16 06:28:20|334.63|332.93|334.68|332.98|334.68|332.98|334.63|332.93|3
1739687310000|2025-02-16 06:28:30|334.71|333.01|334.76|333.06|334.77|333.07|334.71|333.01|8
1739687320000|2025-02-16 06:28:40|334.75|333.05|334.87|333.17|334.87|333.17|334.75|333.05|11
1739687330000|2025-02-16 06:28:50|334.86|333.16|334.84|333.14|334.87|333.17|334.84|333.14|9
1739687340000|2025-02-16 06:29:00|334.85|333.15|334.84|333.14|334.85|333.15|334.84|333.14|2
1739687350000|2025-02-16 06:29:10|334.85|333.15|334.85|333.15|334.85|333.15|334.85|333.15|1
1739687360000|2025-02-16 06:29:20|334.89|333.19|334.91|333.21|334.95|333.25|334.89|333.19|12
1739687370000|2025-02-16 06:29:30|334.92|333.22|334.92|333.22|334.92|333.22|334.9|333.2|4
1739687380000|2025-02-16 06:29:40|334.9|333.2|334.99|333.29|335.08|333.38|334.9|333.2|13
1739687390000|2025-02-16 06:29:50|335|333.3|334.97|333.27|335|333.3|334.95|333.25|11
1739687400000|2025-02-16 06:30:00|334.98|333.28|335.04|333.34|335.04|333.34|334.95|333.25|9
1739687410000|2025-02-16 06:30:10|335.05|333.35|334.93|333.23|335.1|333.4|334.93|333.23|14
1739687420000|2025-02-16 06:30:20|334.94|333.24|334.89|333.19|334.94|333.24|334.87|333.17|10
1739687430000|2025-02-16 06:30:30|334.9|333.2|334.87|333.17|334.9|333.2|334.86|333.16|3
1739687440000|2025-02-16 06:30:40|334.86|333.16|334.85|333.15|334.86|333.16|334.85|333.15|2
1739687450000|2025-02-16 06:30:50|334.86|333.16|334.81|333.11|334.86|333.16|334.8|333.1|4
1739687460000|2025-02-16 06:31:00|334.82|333.12|334.82|333.12|334.86|333.16|334.8|333.1|11
1739687470000|2025-02-16 06:31:10|334.81|333.11|334.86|333.16|334.86|333.16|334.81|333.11|3
1739687480000|2025-02-16 06:31:20|334.85|333.15|334.83|333.13|334.85|333.15|334.81|333.11|5
1739687490000|2025-02-16 06:31:30|334.81|333.11|334.83|333.13|334.84|333.14|334.81|333.11|5
1739687500000|2025-02-16 06:31:40|334.81|333.11|334.75|333.05|334.81|333.11|334.74|333.04|9
1739687510000|2025-02-16 06:31:50|334.74|333.04|334.8|333.1|334.81|333.11|334.69|332.99|9
1739687520000|2025-02-16 06:32:00|334.81|333.11|334.83|333.13|334.85|333.15|334.79|333.09|8
1739687530000|2025-02-16 06:32:10|334.82|333.12|334.93|333.23|334.95|333.25|334.82|333.12|12
1739687540000|2025-02-16 06:32:20|334.94|333.24|334.9|333.2|334.94|333.24|334.9|333.2|5
1739687550000|2025-02-16 06:32:30|334.79|333.09|334.81|333.11|334.85|333.15|334.79|333.09|9
1739687560000|2025-02-16 06:32:40|334.82|333.12|334.82|333.12|334.82|333.12|334.81|333.11|3
1739687570000|2025-02-16 06:32:50|334.86|333.16|334.9|333.2|334.9|333.2|334.86|333.16|3
1739687580000|2025-02-16 06:33:00|334.91|333.21|334.84|333.14|334.94|333.24|334.83|333.13|18
1739687590000|2025-02-16 06:33:10|334.85|333.15|334.91|333.21|334.92|333.22|334.84|333.14|8
1739687600000|2025-02-16 06:33:20|334.88|333.18|334.91|333.21|334.91|333.21|334.88|333.18|7
1739687610000|2025-02-16 06:33:30|334.92|333.22|334.99|333.29|334.99|333.29|334.9|333.2|13
1739687620000|2025-02-16 06:33:40|335|333.3|335.03|333.33|335.03|333.33|334.97|333.27|6
1739687630000|2025-02-16 06:33:50|335.04|333.34|335.12|333.42|335.13|333.43|335.04|333.34|5
1739687640000|2025-02-16 06:34:00|335.11|333.41|335.08|333.38|335.11|333.41|335.08|333.38|6
1739687660000|2025-02-16 06:34:20|335.07|333.37|335.08|333.38|335.08|333.38|335.07|333.37|2
1739687670000|2025-02-16 06:34:30|335.07|333.37|335.02|333.32|335.08|333.38|335.02|333.32|7
1739687680000|2025-02-16 06:34:40|335.01|333.31|335|333.3|335.02|333.32|334.98|333.28|7
1739687690000|2025-02-16 06:34:50|335.01|333.31|335|333.3|335.01|333.31|334.99|333.29|5
1739687700000|2025-02-16 06:35:00|335.03|333.33|334.98|333.28|335.08|333.38|334.98|333.28|14
1739687710000|2025-02-16 06:35:10|334.97|333.27|335|333.3|335.01|333.31|334.97|333.27|7
1739687720000|2025-02-16 06:35:20|335.08|333.38|335.08|333.38|335.08|333.38|335.07|333.37|3
1739687730000|2025-02-16 06:35:30|335.07|333.37|335.03|333.33|335.07|333.37|335.03|333.33|3
1739687740000|2025-02-16 06:35:40|335.09|333.39|335.1|333.4|335.1|333.4|335.09|333.39|2
1739687750000|2025-02-16 06:35:50|335.09|333.39|335.09|333.39|335.09|333.39|335.08|333.38|3
1739687760000|2025-02-16 06:36:00|335.08|333.38|335.03|333.33|335.08|333.38|335.03|333.33|3
1739687770000|2025-02-16 06:36:10|335.04|333.34|335.02|333.32|335.05|333.35|335|333.3|9
1739687780000|2025-02-16 06:36:20|335.03|333.33|335.03|333.33|335.04|333.34|335.03|333.33|3
1739687790000|2025-02-16 06:36:30|335.02|333.32|334.93|333.23|335.02|333.32|334.92|333.22|9
1739687800000|2025-02-16 06:36:40|334.92|333.22|334.88|333.18|334.92|333.22|334.86|333.16|10
1739687810000|2025-02-16 06:36:50|334.86|333.16|334.87|333.17|334.88|333.18|334.86|333.16|9
1739687820000|2025-02-16 06:37:00|334.89|333.19|334.86|333.16|334.91|333.21|334.86|333.16|10
1739687830000|2025-02-16 06:37:10|334.87|333.17|334.81|333.11|334.88|333.18|334.81|333.11|8
1739687840000|2025-02-16 06:37:20|334.82|333.12|334.78|333.08|334.82|333.12|334.75|333.05|13
1739687850000|2025-02-16 06:37:30|334.79|333.09|334.82|333.12|334.86|333.16|334.78|333.08|10
1739687860000|2025-02-16 06:37:40|334.83|333.13|334.78|333.08|334.83|333.13|334.78|333.08|3
1739687870000|2025-02-16 06:37:50|334.79|333.09|334.79|333.09|334.8|333.1|334.78|333.08|10
1739687880000|2025-02-16 06:38:00|334.8|333.1|334.79|333.09|334.81|333.11|334.79|333.09|5
1739687890000|2025-02-16 06:38:10|334.75|333.05|334.74|333.04|334.76|333.06|334.74|333.04|8
1739687900000|2025-02-16 06:38:20|334.75|333.05|334.81|333.11|334.82|333.12|334.75|333.05|10
1739687920000|2025-02-16 06:38:40|334.82|333.12|334.81|333.11|334.82|333.12|334.8|333.1|3
1739687930000|2025-02-16 06:38:50|334.82|333.12|334.86|333.16|334.87|333.17|334.8|333.1|12
1739687940000|2025-02-16 06:39:00|334.87|333.17|334.91|333.21|334.91|333.21|334.87|333.17|3
1739687950000|2025-02-16 06:39:10|334.9|333.2|334.91|333.21|334.91|333.21|334.9|333.2|2
1739687960000|2025-02-16 06:39:20|334.89|333.19|334.91|333.21|334.92|333.22|334.89|333.19|5
1739687970000|2025-02-16 06:39:30|334.89|333.19|334.91|333.21|334.91|333.21|334.88|333.18|9
1739687980000|2025-02-16 06:39:40|334.89|333.19|334.91|333.21|334.91|333.21|334.89|333.19|3
1739687990000|2025-02-16 06:39:50|334.9|333.2|334.81|333.11|334.9|333.2|334.81|333.11|7
1739688000000|2025-02-16 06:40:00|334.82|333.12|334.63|332.93|334.82|333.12|334.63|332.93|10
1739688010000|2025-02-16 06:40:10|334.62|332.92|334.46|332.76|334.62|332.92|334.42|332.72|9
1739688020000|2025-02-16 06:40:20|334.45|332.75|334.42|332.72|334.45|332.75|334.41|332.71|3
1739688030000|2025-02-16 06:40:30|334.43|332.73|334.49|332.79|334.49|332.79|334.43|332.73|3
1739688040000|2025-02-16 06:40:40|334.48|332.78|334.43|332.73|334.5|332.8|334.43|332.73|8
1739688050000|2025-02-16 06:40:50|334.42|332.72|334.41|332.71|334.44|332.74|334.41|332.71|6
1739688060000|2025-02-16 06:41:00|334.42|332.72|334.49|332.79|334.49|332.79|334.41|332.71|8
1739688070000|2025-02-16 06:41:10|334.48|332.78|334.5|332.8|334.5|332.8|334.48|332.78|11
1739688080000|2025-02-16 06:41:20|334.49|332.79|334.51|332.81|334.51|332.81|334.49|332.79|7
1739688090000|2025-02-16 06:41:30|334.52|332.82|334.5|332.8|334.52|332.82|334.49|332.79|11
1739688100000|2025-02-16 06:41:40|334.49|332.79|334.5|332.8|334.51|332.81|334.49|332.79|14
1739688110000|2025-02-16 06:41:50|334.51|332.81|334.5|332.8|334.51|332.81|334.49|332.79|6
1739688120000|2025-02-16 06:42:00|334.47|332.77|334.37|332.67|334.48|332.78|334.36|332.66|9
1739688130000|2025-02-16 06:42:10|334.36|332.66|334.32|332.62|334.36|332.66|334.3|332.6|6
1739688140000|2025-02-16 06:42:20|334.29|332.59|334.21|332.51|334.31|332.61|334.19|332.49|15
1739688150000|2025-02-16 06:42:30|334.18|332.48|334.28|332.58|334.3|332.6|334.18|332.48|10
1739688160000|2025-02-16 06:42:40|334.27|332.57|334.26|332.56|334.27|332.57|334.24|332.54|6
1739688170000|2025-02-16 06:42:50|334.24|332.54|334.24|332.54|334.24|332.54|334.24|332.54|1
1739688180000|2025-02-16 06:43:00|334.25|332.55|334.24|332.54|334.26|332.56|334.23|332.53|13
1739688190000|2025-02-16 06:43:10|334.25|332.55|334.23|332.53|334.26|332.56|334.23|332.53|15
1739688200000|2025-02-16 06:43:20|334.24|332.54|334.25|332.55|334.25|332.55|334.23|332.53|4
1739688210000|2025-02-16 06:43:30|334.26|332.56|334.26|332.56|334.26|332.56|334.24|332.54|4
1739688220000|2025-02-16 06:43:40|334.27|332.57|334.26|332.56|334.27|332.57|334.24|332.54|8
1739688240000|2025-02-16 06:44:00|334.24|332.54|334.24|332.54|334.24|332.54|334.24|332.54|1
1739688250000|2025-02-16 06:44:10|334.25|332.55|334.25|332.55|334.25|332.55|334.23|332.53|4
1739688280000|2025-02-16 06:44:40|334.26|332.56|334.26|332.56|334.27|332.57|334.24|332.54|7
1739688290000|2025-02-16 06:44:50|334.25|332.55|334.26|332.56|334.26|332.56|334.25|332.55|8
1739688300000|2025-02-16 06:45:00|334.25|332.55|334.06|332.36|334.25|332.55|334.06|332.36|10
1739688310000|2025-02-16 06:45:10|334.05|332.35|333.99|332.29|334.05|332.35|333.99|332.29|7
1739688320000|2025-02-16 06:45:20|333.98|332.28|334.04|332.34|334.08|332.38|333.96|332.26|9
1739688330000|2025-02-16 06:45:30|334.03|332.33|334|332.3|334.03|332.33|334|332.3|5
1739688340000|2025-02-16 06:45:40|333.95|332.25|334.03|332.33|334.03|332.33|333.95|332.25|7
1739688350000|2025-02-16 06:45:50|334.04|332.34|334|332.3|334.05|332.35|333.99|332.29|11
1739688360000|2025-02-16 06:46:00|334.02|332.32|334.03|332.33|334.03|332.33|334.01|332.31|4
1739688370000|2025-02-16 06:46:10|334.04|332.34|334.25|332.55|334.25|332.55|334.04|332.34|12
1739688380000|2025-02-16 06:46:20|334.24|332.54|334.22|332.52|334.26|332.56|334.22|332.52|8
1739688390000|2025-02-16 06:46:30|334.23|332.53|334.27|332.57|334.3|332.6|334.22|332.52|12
1739688400000|2025-02-16 06:46:40|334.28|332.58|334.27|332.57|334.28|332.58|334.26|332.56|3
1739688410000|2025-02-16 06:46:50|334.28|332.58|334.32|332.62|334.34|332.64|334.28|332.58|6
1739688420000|2025-02-16 06:47:00|334.29|332.59|334.31|332.61|334.32|332.62|334.29|332.59|14
1739688430000|2025-02-16 06:47:10|334.32|332.62|334.28|332.58|334.34|332.64|334.27|332.57|6
1739688440000|2025-02-16 06:47:20|334.26|332.56|334.2|332.5|334.26|332.56|334.19|332.49|7
1739688450000|2025-02-16 06:47:30|334.21|332.51|334.23|332.53|334.24|332.54|334.21|332.51|4
1739688460000|2025-02-16 06:47:40|334.22|332.52|334.23|332.53|334.23|332.53|334.22|332.52|2
1739688470000|2025-02-16 06:47:50|334.22|332.52|334.2|332.5|334.22|332.52|334.2|332.5|2
1739688480000|2025-02-16 06:48:00|334.21|332.51|334.17|332.47|334.21|332.51|334.16|332.46|10
1739688490000|2025-02-16 06:48:10|334.16|332.46|334.14|332.44|334.17|332.47|334.14|332.44|10
1739688500000|2025-02-16 06:48:20|334.13|332.43|334.04|332.34|334.13|332.43|334.04|332.34|6
1739688510000|2025-02-16 06:48:30|334.03|332.33|334.01|332.31|334.03|332.33|334|332.3|4
1739688520000|2025-02-16 06:48:40|334.02|332.32|334|332.3|334.02|332.32|334|332.3|11
1739688530000|2025-02-16 06:48:50|333.96|332.26|333.97|332.27|333.97|332.27|333.96|332.26|2
1739688540000|2025-02-16 06:49:00|333.98|332.28|334.03|332.33|334.05|332.35|333.98|332.28|8
1739688550000|2025-02-16 06:49:10|334.01|332.31|334.01|332.31|334.02|332.32|334|332.3|10
1739688560000|2025-02-16 06:49:20|334.02|332.32|334.02|332.32|334.02|332.32|334.01|332.31|3
1739688570000|2025-02-16 06:49:30|334.03|332.33|334.47|332.77|334.47|332.77|334.03|332.33|8
1739688580000|2025-02-16 06:49:40|334.46|332.76|334.34|332.64|334.47|332.77|334.34|332.64|9
1739688590000|2025-02-16 06:49:50|334.35|332.65|334.4|332.7|334.42|332.72|334.32|332.62|8
1739688600000|2025-02-16 06:50:00|334.41|332.71|334.36|332.66|334.42|332.72|334.34|332.64|10
1739688610000|2025-02-16 06:50:10|334.33|332.63|334.25|332.55|334.33|332.63|334.22|332.52|10
1739688620000|2025-02-16 06:50:20|334.26|332.56|334.28|332.58|334.29|332.59|334.25|332.55|8
1739688630000|2025-02-16 06:50:30|334.27|332.57|334.27|332.57|334.27|332.57|334.27|332.57|1
1739688650000|2025-02-16 06:50:50|334.28|332.58|334.28|332.58|334.28|332.58|334.28|332.58|1
1739688660000|2025-02-16 06:51:00|334.25|332.55|334.25|332.55|334.25|332.55|334.25|332.55|1
1739688670000|2025-02-16 06:51:10|334.26|332.56|334.26|332.56|334.26|332.56|334.26|332.56|1
1739688680000|2025-02-16 06:51:20|334.25|332.55|334.25|332.55|334.25|332.55|334.25|332.55|1
1739688690000|2025-02-16 06:51:30|334.22|332.52|334.15|332.45|334.22|332.52|334.13|332.43|10
1739688700000|2025-02-16 06:51:40|334.1|332.4|334.08|332.38|334.1|332.4|334.07|332.37|10
1739688710000|2025-02-16 06:51:50|334.09|332.39|334.08|332.38|334.09|332.39|334.07|332.37|15
1739688720000|2025-02-16 06:52:00|334.07|332.37|334.08|332.38|334.08|332.38|334.07|332.37|4
1739688730000|2025-02-16 06:52:10|334.07|332.37|334.04|332.34|334.07|332.37|334.03|332.33|14
1739688750000|2025-02-16 06:52:30|334.03|332.33|334.03|332.33|334.03|332.33|334.03|332.33|1
1739688760000|2025-02-16 06:52:40|334.02|332.32|334.07|332.37|334.07|332.37|334.02|332.32|9
1739688770000|2025-02-16 06:52:50|334.04|332.34|334.06|332.36|334.07|332.37|334.04|332.34|10
1739688780000|2025-02-16 06:53:00|334.07|332.37|334.15|332.45|334.15|332.45|334.06|332.36|8
1739688790000|2025-02-16 06:53:10|334.16|332.46|334.14|332.44|334.17|332.47|334.13|332.43|12
1739688800000|2025-02-16 06:53:20|334.1|332.4|334.13|332.43|334.13|332.43|334.1|332.4|4
1739688810000|2025-02-16 06:53:30|334.12|332.42|334.11|332.41|334.12|332.42|334.11|332.41|8
1739688820000|2025-02-16 06:53:40|334.1|332.4|334.04|332.34|334.1|332.4|334.04|332.34|4
1739688830000|2025-02-16 06:53:50|334.03|332.33|334.03|332.33|334.03|332.33|334.03|332.33|1
1739688840000|2025-02-16 06:54:00|334.02|332.32|334.02|332.32|334.02|332.32|334.02|332.32|1
1739688850000|2025-02-16 06:54:10|333.99|332.29|333.99|332.29|333.99|332.29|333.99|332.29|1
1739688860000|2025-02-16 06:54:20|333.98|332.28|333.94|332.24|333.98|332.28|333.94|332.24|5
1739688870000|2025-02-16 06:54:30|333.93|332.23|333.93|332.23|333.94|332.24|333.93|332.23|3
1739688880000|2025-02-16 06:54:40|333.96|332.26|334.1|332.4|334.11|332.41|333.96|332.26|9
1739688890000|2025-02-16 06:54:50|334.11|332.41|334.12|332.42|334.12|332.42|334.1|332.4|8
1739688900000|2025-02-16 06:55:00|334.1|332.4|334.02|332.32|334.11|332.41|334.02|332.32|9
1739688910000|2025-02-16 06:55:10|334.03|332.33|334.03|332.33|334.03|332.33|334.01|332.31|5
1739688960000|2025-02-16 06:56:00|334.04|332.34|334.13|332.43|334.13|332.43|334.04|332.34|5
1739688970000|2025-02-16 06:56:10|334.12|332.42|334.11|332.41|334.12|332.42|334.04|332.34|4
1739688980000|2025-02-16 06:56:20|334.12|332.42|334.13|332.43|334.13|332.43|334.11|332.41|4
1739689000000|2025-02-16 06:56:40|334.15|332.45|334.13|332.43|334.16|332.46|334.12|332.42|7
1739689010000|2025-02-16 06:56:50|334.14|332.44|334.24|332.54|334.24|332.54|334.14|332.44|11
1739689020000|2025-02-16 06:57:00|334.26|332.56|334.35|332.65|334.35|332.65|334.26|332.56|13
1739689030000|2025-02-16 06:57:10|334.34|332.64|334.34|332.64|334.35|332.65|334.33|332.63|4
1739689040000|2025-02-16 06:57:20|334.35|332.65|334.39|332.69|334.39|332.69|334.35|332.65|5
1739689050000|2025-02-16 06:57:30|334.4|332.7|334.36|332.66|334.4|332.7|334.36|332.66|4
1739689060000|2025-02-16 06:57:40|334.32|332.62|334.32|332.62|334.32|332.62|334.32|332.62|1
1739689070000|2025-02-16 06:57:50|334.33|332.63|334.32|332.62|334.34|332.64|334.32|332.62|4
1739689080000|2025-02-16 06:58:00|334.33|332.63|334.33|332.63|334.33|332.63|334.33|332.63|1
1739689090000|2025-02-16 06:58:10|334.37|332.67|334.34|332.64|334.37|332.67|334.34|332.64|5
1739689100000|2025-02-16 06:58:20|334.35|332.65|334.39|332.69|334.39|332.69|334.35|332.65|5
1739689110000|2025-02-16 06:58:30|334.42|332.72|334.43|332.73|334.46|332.76|334.42|332.72|6
1739689120000|2025-02-16 06:58:40|334.44|332.74|334.48|332.78|334.5|332.8|334.44|332.74|5
1739689130000|2025-02-16 06:58:50|334.47|332.77|334.46|332.76|334.47|332.77|334.46|332.76|2
1739689140000|2025-02-16 06:59:00|334.44|332.74|334.43|332.73|334.44|332.74|334.43|332.73|2
1739689160000|2025-02-16 06:59:20|334.44|332.74|334.46|332.76|334.46|332.76|334.44|332.74|4
1739689200000|2025-02-16 07:00:00|334.43|332.73|334.33|332.63|334.45|332.75|334.33|332.63|10
1739689210000|2025-02-16 07:00:10|334.32|332.62|334.23|332.53|334.32|332.62|334.23|332.53|11
1739689220000|2025-02-16 07:00:20|334.22|332.52|334.1|332.4|334.22|332.52|334.09|332.39|11
1739689240000|2025-02-16 07:00:40|334.09|332.39|333.91|332.21|334.09|332.39|333.87|332.17|14
1739689250000|2025-02-16 07:00:50|333.86|332.16|333.84|332.14|333.86|332.16|333.8|332.1|11
1739689260000|2025-02-16 07:01:00|333.89|332.19|333.81|332.11|333.89|332.19|333.8|332.1|14
1739689270000|2025-02-16 07:01:10|333.82|332.12|333.83|332.13|333.83|332.13|333.82|332.12|4
1739689280000|2025-02-16 07:01:20|333.82|332.12|333.82|332.12|333.82|332.12|333.82|332.12|1
1739689290000|2025-02-16 07:01:30|333.88|332.18|333.89|332.19|333.89|332.19|333.87|332.17|4
1739689300000|2025-02-16 07:01:40|333.93|332.23|333.95|332.25|333.96|332.26|333.93|332.23|6
1739689310000|2025-02-16 07:01:50|333.94|332.24|333.93|332.23|333.94|332.24|333.93|332.23|2
1739689320000|2025-02-16 07:02:00|333.94|332.24|334.02|332.32|334.02|332.32|333.94|332.24|8
1739689330000|2025-02-16 07:02:10|334.03|332.33|333.93|332.23|334.03|332.33|333.93|332.23|7
1739689340000|2025-02-16 07:02:20|333.92|332.22|333.95|332.25|333.99|332.29|333.92|332.22|9
1739689350000|2025-02-16 07:02:30|333.94|332.24|333.81|332.11|333.94|332.24|333.81|332.11|7
1739689360000|2025-02-16 07:02:40|333.82|332.12|333.8|332.1|333.83|332.13|333.8|332.1|5
1739689370000|2025-02-16 07:02:50|333.77|332.07|333.73|332.03|333.77|332.07|333.73|332.03|7
1739689380000|2025-02-16 07:03:00|333.72|332.02|333.64|331.94|333.72|332.02|333.64|331.94|8
1739689390000|2025-02-16 07:03:10|333.59|331.89|333.6|331.9|333.61|331.91|333.59|331.89|6
1739689400000|2025-02-16 07:03:20|333.61|331.91|333.6|331.9|333.64|331.94|333.6|331.9|10
1739689410000|2025-02-16 07:03:30|333.61|331.91|333.41|331.71|333.61|331.91|333.39|331.69|15
1739689420000|2025-02-16 07:03:40|333.4|331.7|333.52|331.82|333.55|331.85|333.4|331.7|15
1739689430000|2025-02-16 07:03:50|333.53|331.83|333.54|331.84|333.54|331.84|333.53|331.83|6
1739689440000|2025-02-16 07:04:00|333.53|331.83|333.52|331.82|333.53|331.83|333.49|331.79|8
1739689450000|2025-02-16 07:04:10|333.51|331.81|333.55|331.85|333.58|331.88|333.51|331.81|10
1739689460000|2025-02-16 07:04:20|333.53|331.83|333.56|331.86|333.56|331.86|333.53|331.83|4
1739689470000|2025-02-16 07:04:30|333.55|331.85|333.52|331.82|333.55|331.85|333.51|331.81|13
1739689480000|2025-02-16 07:04:40|333.51|331.81|333.51|331.81|333.51|331.81|333.5|331.8|3
1739689500000|2025-02-16 07:05:00|333.52|331.82|333.45|331.75|333.53|331.83|333.44|331.74|10
1739689510000|2025-02-16 07:05:10|333.44|331.74|333.35|331.65|333.44|331.74|333.35|331.65|7
1739689520000|2025-02-16 07:05:20|333.33|331.63|333.34|331.64|333.34|331.64|333.33|331.63|2
1739689530000|2025-02-16 07:05:30|333.32|331.62|333.3|331.6|333.33|331.63|333.29|331.59|9
1739689540000|2025-02-16 07:05:40|333.31|331.61|333.31|331.61|333.31|331.61|333.31|331.61|1
1739689550000|2025-02-16 07:05:50|333.29|331.59|333.25|331.55|333.3|331.6|333.25|331.55|3
1739689560000|2025-02-16 07:06:00|333.24|331.54|333.23|331.53|333.25|331.55|333.23|331.53|4
1739689570000|2025-02-16 07:06:10|333.22|331.52|333.23|331.53|333.23|331.53|333.22|331.52|2
1739689580000|2025-02-16 07:06:20|333.24|331.54|333.26|331.56|333.26|331.56|333.24|331.54|2
1739689590000|2025-02-16 07:06:30|333.25|331.55|333.14|331.44|333.25|331.55|333.14|331.44|7
1739689600000|2025-02-16 07:06:40|333.15|331.45|333.1|331.4|333.15|331.45|333.1|331.4|4
1739689610000|2025-02-16 07:06:50|333.09|331.39|333.09|331.39|333.09|331.39|333.09|331.39|1
1739689620000|2025-02-16 07:07:00|333.08|331.38|333.08|331.38|333.08|331.38|333.08|331.38|1
1739689630000|2025-02-16 07:07:10|333.07|331.37|333.03|331.33|333.07|331.37|333.03|331.33|6
1739689640000|2025-02-16 07:07:20|333.04|331.34|332.95|331.25|333.04|331.34|332.91|331.21|7
1739689650000|2025-02-16 07:07:30|332.96|331.26|332.94|331.24|332.96|331.26|332.94|331.24|3
1739689660000|2025-02-16 07:07:40|332.95|331.25|332.98|331.28|332.99|331.29|332.95|331.25|6
1739689670000|2025-02-16 07:07:50|332.95|331.25|332.93|331.23|332.96|331.26|332.93|331.23|5
1739689680000|2025-02-16 07:08:00|332.92|331.22|332.96|331.26|332.96|331.26|332.9|331.2|11
1739689690000|2025-02-16 07:08:10|332.97|331.27|332.96|331.26|332.97|331.27|332.96|331.26|2
1739689710000|2025-02-16 07:08:30|332.97|331.27|332.98|331.28|332.98|331.28|332.96|331.26|11
1739689720000|2025-02-16 07:08:40|333.03|331.33|333.06|331.36|333.06|331.36|333.03|331.33|3
1739689730000|2025-02-16 07:08:50|333.07|331.37|333.06|331.36|333.07|331.37|333.06|331.36|2
1739689740000|2025-02-16 07:09:00|333.03|331.33|333.02|331.32|333.04|331.34|333.02|331.32|4
1739689750000|2025-02-16 07:09:10|333.03|331.33|333.03|331.33|333.03|331.33|333.03|331.33|1
1739689770000|2025-02-16 07:09:30|333|331.3|333.04|331.34|333.04|331.34|333|331.3|5
1739689780000|2025-02-16 07:09:40|333|331.3|333.03|331.33|333.06|331.36|333|331.3|9
1739689790000|2025-02-16 07:09:50|333.02|331.32|333.03|331.33|333.03|331.33|333.02|331.32|2
1739689800000|2025-02-16 07:10:00|333.02|331.32|332.96|331.26|333.02|331.32|332.96|331.26|4
1739689810000|2025-02-16 07:10:10|332.95|331.25|332.91|331.21|332.95|331.25|332.91|331.21|3
1739689820000|2025-02-16 07:10:20|332.92|331.22|332.89|331.19|332.92|331.22|332.89|331.19|2
1739689830000|2025-02-16 07:10:30|332.9|331.2|333|331.3|333.01|331.31|332.9|331.2|11
1739689840000|2025-02-16 07:10:40|332.99|331.29|332.96|331.26|332.99|331.29|332.96|331.26|4
1739689850000|2025-02-16 07:10:50|332.97|331.27|332.97|331.27|332.97|331.27|332.96|331.26|3
1739689860000|2025-02-16 07:11:00|332.98|331.28|332.96|331.26|333.02|331.32|332.96|331.26|7
1739689870000|2025-02-16 07:11:10|332.95|331.25|332.95|331.25|332.95|331.25|332.91|331.21|6
1739689880000|2025-02-16 07:11:20|332.96|331.26|332.96|331.26|332.96|331.26|332.95|331.25|3
1739689890000|2025-02-16 07:11:30|332.95|331.25|332.86|331.16|332.95|331.25|332.86|331.16|6
1739689900000|2025-02-16 07:11:40|332.87|331.17|332.79|331.09|332.89|331.19|332.79|331.09|5
1739689910000|2025-02-16 07:11:50|332.8|331.1|332.65|330.95|332.8|331.1|332.65|330.95|12
1739689920000|2025-02-16 07:12:00|332.66|330.96|332.58|330.88|332.66|330.96|332.57|330.87|8
1739689930000|2025-02-16 07:12:10|332.57|330.87|332.68|330.98|332.68|330.98|332.57|330.87|8
1739689940000|2025-02-16 07:12:20|332.67|330.97|332.71|331.01|332.71|331.01|332.67|330.97|4
1739689950000|2025-02-16 07:12:30|332.72|331.02|332.74|331.04|332.74|331.04|332.72|331.02|3
1739689980000|2025-02-16 07:13:00|332.72|331.02|332.74|331.04|332.74|331.04|332.72|331.02|3
1739690000000|2025-02-16 07:13:20|332.75|331.05|332.75|331.05|332.75|331.05|332.75|331.05|1
1739690010000|2025-02-16 07:13:30|332.76|331.06|332.76|331.06|332.76|331.06|332.76|331.06|1
1739690030000|2025-02-16 07:13:50|332.77|331.07|332.86|331.16|332.86|331.16|332.77|331.07|9
1739690040000|2025-02-16 07:14:00|332.88|331.18|332.88|331.18|332.9|331.2|332.87|331.17|6
1739690050000|2025-02-16 07:14:10|332.83|331.13|332.91|331.21|332.91|331.21|332.83|331.13|6
1739690060000|2025-02-16 07:14:20|332.9|331.2|332.91|331.21|332.91|331.21|332.9|331.2|2
1739690070000|2025-02-16 07:14:30|332.9|331.2|332.96|331.26|332.97|331.27|332.9|331.2|6
1739690080000|2025-02-16 07:14:40|332.95|331.25|332.95|331.25|332.95|331.25|332.95|331.25|1
1739690090000|2025-02-16 07:14:50|332.94|331.24|332.95|331.25|332.95|331.25|332.94|331.24|2
1739690100000|2025-02-16 07:15:00|332.94|331.24|332.94|331.24|332.95|331.25|332.94|331.24|3
1739690110000|2025-02-16 07:15:10|332.95|331.25|332.95|331.25|332.95|331.25|332.95|331.25|1
1739690120000|2025-02-16 07:15:20|332.94|331.24|332.99|331.29|332.99|331.29|332.94|331.24|5
1739690130000|2025-02-16 07:15:30|332.98|331.28|333.07|331.37|333.07|331.37|332.98|331.28|4
1739690140000|2025-02-16 07:15:40|333.08|331.38|333.06|331.36|333.09|331.39|333.06|331.36|3
1739690150000|2025-02-16 07:15:50|333.07|331.37|333.07|331.37|333.07|331.37|333.07|331.37|1
1739690160000|2025-02-16 07:16:00|333.01|331.31|333.08|331.38|333.08|331.38|333.01|331.31|6
1739690170000|2025-02-16 07:16:10|333.09|331.39|333.09|331.39|333.09|331.39|333.09|331.39|1
1739690180000|2025-02-16 07:16:20|333.1|331.4|333.09|331.39|333.1|331.4|333.06|331.36|5
1739690190000|2025-02-16 07:16:30|333.02|331.32|333.09|331.39|333.09|331.39|333.02|331.32|4
1739690200000|2025-02-16 07:16:40|333.03|331.33|333.07|331.37|333.07|331.37|333.03|331.33|5
1739690210000|2025-02-16 07:16:50|333.08|331.38|333.16|331.46|333.2|331.5|333.08|331.38|6
1739690220000|2025-02-16 07:17:00|333.17|331.47|333.17|331.47|333.18|331.48|333.15|331.45|5
1739690230000|2025-02-16 07:17:10|333.18|331.48|333.32|331.62|333.33|331.63|333.18|331.48|7
1739690240000|2025-02-16 07:17:20|333.33|331.63|333.33|331.63|333.33|331.63|333.33|331.63|1
1739690250000|2025-02-16 07:17:30|333.34|331.64|333.33|331.63|333.34|331.64|333.33|331.63|2
1739690270000|2025-02-16 07:17:50|333.32|331.62|333.32|331.62|333.32|331.62|333.32|331.62|1
1739690280000|2025-02-16 07:18:00|333.3|331.6|333.3|331.6|333.3|331.6|333.27|331.57|6
1739690290000|2025-02-16 07:18:10|333.29|331.59|333.29|331.59|333.3|331.6|333.29|331.59|3
1739690300000|2025-02-16 07:18:20|333.3|331.6|333.3|331.6|333.3|331.6|333.3|331.6|1
1739690310000|2025-02-16 07:18:30|333.29|331.59|333.29|331.59|333.29|331.59|333.29|331.59|1
1739690320000|2025-02-16 07:18:40|333.27|331.57|333.28|331.58|333.28|331.58|333.27|331.57|2
1739690330000|2025-02-16 07:18:50|333.27|331.57|333.22|331.52|333.27|331.57|333.22|331.52|3
1739690340000|2025-02-16 07:19:00|333.21|331.51|333.1|331.4|333.21|331.51|333.06|331.36|11
1739690350000|2025-02-16 07:19:10|333.09|331.39|333.1|331.4|333.1|331.4|333.09|331.39|2
1739690360000|2025-02-16 07:19:20|333.08|331.38|333.08|331.38|333.08|331.38|333.08|331.38|1
1739690370000|2025-02-16 07:19:30|333.09|331.39|333.07|331.37|333.09|331.39|333.07|331.37|5
1739690390000|2025-02-16 07:19:50|333.05|331.35|333.02|331.32|333.05|331.35|333.01|331.31|6
1739690400000|2025-02-16 07:20:00|333.03|331.33|332.89|331.19|333.03|331.33|332.87|331.17|9
1739690410000|2025-02-16 07:20:10|332.86|331.16|332.49|330.79|332.86|331.16|332.49|330.79|23
1739690420000|2025-02-16 07:20:20|332.48|330.78|332.45|330.75|332.48|330.78|332.45|330.75|4
1739690430000|2025-02-16 07:20:30|332.46|330.76|332.45|330.75|332.46|330.76|332.44|330.74|3
1739690440000|2025-02-16 07:20:40|332.46|330.76|332.47|330.77|332.47|330.77|332.46|330.76|2
1739690450000|2025-02-16 07:20:50|332.46|330.76|332.46|330.76|332.46|330.76|332.46|330.76|1
1739690460000|2025-02-16 07:21:00|332.45|330.75|332.37|330.67|332.45|330.75|332.37|330.67|4
1739690470000|2025-02-16 07:21:10|332.38|330.68|332.37|330.67|332.38|330.68|332.37|330.67|2
1739690480000|2025-02-16 07:21:20|332.38|330.68|332.35|330.65|332.38|330.68|332.2|330.5|9
1739690490000|2025-02-16 07:21:30|332.32|330.62|332.16|330.46|332.32|330.62|332.15|330.45|11
1739690500000|2025-02-16 07:21:40|332.14|330.44|332.15|330.45|332.19|330.49|332.14|330.44|12
1739690510000|2025-02-16 07:21:50|332.14|330.44|332.23|330.53|332.23|330.53|332.14|330.44|5
1739690520000|2025-02-16 07:22:00|332.24|330.54|332.17|330.47|332.24|330.54|332.13|330.43|13
1739690530000|2025-02-16 07:22:10|332.18|330.48|332.26|330.56|332.27|330.57|332.18|330.48|5
1739690540000|2025-02-16 07:22:20|332.27|330.57|332.23|330.53|332.27|330.57|332.22|330.52|4
1739690550000|2025-02-16 07:22:30|332.26|330.56|332.19|330.49|332.32|330.62|332.19|330.49|14
1739690560000|2025-02-16 07:22:40|332.18|330.48|332.2|330.5|332.2|330.5|332.14|330.44|7
1739690570000|2025-02-16 07:22:50|332.31|330.61|332.29|330.59|332.36|330.66|332.28|330.58|16
1739690580000|2025-02-16 07:23:00|332.28|330.58|332.28|330.58|332.29|330.59|332.26|330.56|6
1739690590000|2025-02-16 07:23:10|332.29|330.59|332.35|330.65|332.35|330.65|332.28|330.58|5
1739690600000|2025-02-16 07:23:20|332.36|330.66|332.31|330.61|332.38|330.68|332.3|330.6|9
1739690610000|2025-02-16 07:23:30|332.3|330.6|332.21|330.51|332.3|330.6|332.21|330.51|7
1739690620000|2025-02-16 07:23:40|332.2|330.5|332.28|330.58|332.29|330.59|332.2|330.5|11
1739690630000|2025-02-16 07:23:50|332.29|330.59|332.25|330.55|332.29|330.59|332.24|330.54|6
1739690640000|2025-02-16 07:24:00|332.26|330.56|332.33|330.63|332.33|330.63|332.25|330.55|7
1739690650000|2025-02-16 07:24:10|332.32|330.62|332.34|330.64|332.34|330.64|332.32|330.62|3
1739690660000|2025-02-16 07:24:20|332.35|330.65|332.46|330.76|332.48|330.78|332.35|330.65|12
1739690670000|2025-02-16 07:24:30|332.45|330.75|332.47|330.77|332.48|330.78|332.41|330.71|11
1739690680000|2025-02-16 07:24:40|332.46|330.76|332.53|330.83|332.53|330.83|332.46|330.76|5
1739690690000|2025-02-16 07:24:50|332.54|330.84|332.55|330.85|332.55|330.85|332.54|330.84|2
1739690700000|2025-02-16 07:25:00|332.59|330.89|332.57|330.87|332.59|330.89|332.53|330.83|12
1739690710000|2025-02-16 07:25:10|332.56|330.86|332.42|330.72|332.57|330.87|332.42|330.72|16
1739690720000|2025-02-16 07:25:20|332.44|330.74|332.43|330.73|332.46|330.76|332.41|330.71|9
1739690730000|2025-02-16 07:25:30|332.4|330.7|332.38|330.68|332.41|330.71|332.35|330.65|8
1739690740000|2025-02-16 07:25:40|332.37|330.67|332.34|330.64|332.37|330.67|332.34|330.64|2
1739690750000|2025-02-16 07:25:50|332.33|330.63|332.33|330.63|332.33|330.63|332.33|330.63|1
1739690760000|2025-02-16 07:26:00|332.29|330.59|332.27|330.57|332.3|330.6|332.26|330.56|5
1739690770000|2025-02-16 07:26:10|332.26|330.56|332.25|330.55|332.26|330.56|332.25|330.55|2
1739690790000|2025-02-16 07:26:30|332.23|330.53|332.1|330.4|332.23|330.53|332.1|330.4|13
1739690800000|2025-02-16 07:26:40|332.11|330.41|332.09|330.39|332.11|330.41|332.09|330.39|5
1739690810000|2025-02-16 07:26:50|332.08|330.38|332.08|330.38|332.08|330.38|332.06|330.36|4
1739690820000|2025-02-16 07:27:00|332.13|330.43|332.24|330.54|332.24|330.54|332.12|330.42|8
1739690830000|2025-02-16 07:27:10|332.25|330.55|332.36|330.66|332.36|330.66|332.24|330.54|7
1739690840000|2025-02-16 07:27:20|332.35|330.65|332.37|330.67|332.37|330.67|332.34|330.64|5
1739690850000|2025-02-16 07:27:30|332.36|330.66|332.44|330.74|332.46|330.76|332.36|330.66|8
1739690860000|2025-02-16 07:27:40|332.42|330.72|332.44|330.74|332.44|330.74|332.42|330.72|5
1739690870000|2025-02-16 07:27:50|332.47|330.77|332.45|330.75|332.47|330.77|332.43|330.73|5
1739690880000|2025-02-16 07:28:00|332.46|330.76|332.42|330.72|332.46|330.76|332.39|330.69|11
1739690890000|2025-02-16 07:28:10|332.43|330.73|332.43|330.73|332.44|330.74|332.42|330.72|4
1739690900000|2025-02-16 07:28:20|332.39|330.69|332.42|330.72|332.42|330.72|332.39|330.69|4
1739690910000|2025-02-16 07:28:30|332.43|330.73|332.43|330.73|332.43|330.73|332.43|330.73|1
1739690920000|2025-02-16 07:28:40|332.38|330.68|332.43|330.73|332.43|330.73|332.38|330.68|9
1739690930000|2025-02-16 07:28:50|332.41|330.71|332.41|330.71|332.42|330.72|332.41|330.71|3
1739690940000|2025-02-16 07:29:00|332.42|330.72|332.46|330.76|332.46|330.76|332.4|330.7|5
1739690950000|2025-02-16 07:29:10|332.47|330.77|332.56|330.86|332.56|330.86|332.47|330.77|9
1739690960000|2025-02-16 07:29:20|332.55|330.85|332.55|330.85|332.55|330.85|332.55|330.85|1
1739690970000|2025-02-16 07:29:30|332.54|330.84|332.54|330.84|332.55|330.85|332.54|330.84|3
1739690980000|2025-02-16 07:29:40|332.53|330.83|332.5|330.8|332.53|330.83|332.5|330.8|4
1739690990000|2025-02-16 07:29:50|332.49|330.79|332.47|330.77|332.49|330.79|332.47|330.77|5
1739691000000|2025-02-16 07:30:00|332.46|330.76|332.35|330.65|332.46|330.76|332.35|330.65|6
1739691010000|2025-02-16 07:30:10|332.34|330.64|332.27|330.57|332.34|330.64|332.24|330.54|10
1739691020000|2025-02-16 07:30:20|332.28|330.58|332.3|330.6|332.3|330.6|332.28|330.58|7
1739691030000|2025-02-16 07:30:30|332.35|330.65|332.44|330.74|332.44|330.74|332.35|330.65|4
1739691040000|2025-02-16 07:30:40|332.45|330.75|332.54|330.84|332.54|330.84|332.45|330.75|8
1739691050000|2025-02-16 07:30:50|332.55|330.85|332.55|330.85|332.55|330.85|332.55|330.85|1
1739691060000|2025-02-16 07:31:00|332.56|330.86|332.6|330.9|332.6|330.9|332.56|330.86|4
1739691070000|2025-02-16 07:31:10|332.61|330.91|332.63|330.93|332.65|330.95|332.61|330.91|6
1739691080000|2025-02-16 07:31:20|332.61|330.91|332.57|330.87|332.61|330.91|332.54|330.84|7
1739691090000|2025-02-16 07:31:30|332.56|330.86|332.57|330.87|332.57|330.87|332.55|330.85|4
1739691100000|2025-02-16 07:31:40|332.56|330.86|332.69|330.99|332.69|330.99|332.51|330.81|15
1739691110000|2025-02-16 07:31:50|332.7|331|332.71|331.01|332.71|331.01|332.67|330.97|6
1739691120000|2025-02-16 07:32:00|332.72|331.02|332.75|331.05|332.77|331.07|332.72|331.02|6
1739691130000|2025-02-16 07:32:10|332.74|331.04|332.75|331.05|332.75|331.05|332.74|331.04|2
1739691140000|2025-02-16 07:32:20|332.74|331.04|332.73|331.03|332.74|331.04|332.72|331.02|3
1739691150000|2025-02-16 07:32:30|332.68|330.98|332.68|330.98|332.71|331.01|332.65|330.95|12
1739691160000|2025-02-16 07:32:40|332.65|330.95|332.66|330.96|332.66|330.96|332.64|330.94|4
1739691170000|2025-02-16 07:32:50|332.65|330.95|332.79|331.09|332.8|331.1|332.65|330.95|7
1739691180000|2025-02-16 07:33:00|332.78|331.08|332.77|331.07|332.79|331.09|332.77|331.07|4
1739691190000|2025-02-16 07:33:10|332.76|331.06|332.71|331.01|332.76|331.06|332.71|331.01|5
1739691200000|2025-02-16 07:33:20|332.7|331|332.63|330.93|332.7|331|332.62|330.92|9
1739691210000|2025-02-16 07:33:30|332.64|330.94|332.59|330.89|332.64|330.94|332.57|330.87|8
1739691220000|2025-02-16 07:33:40|332.58|330.88|332.57|330.87|332.58|330.88|332.57|330.87|6
1739691230000|2025-02-16 07:33:50|332.55|330.85|332.55|330.85|332.55|330.85|332.54|330.84|3
1739691240000|2025-02-16 07:34:00|332.54|330.84|332.52|330.82|332.54|330.84|332.51|330.81|8
1739691250000|2025-02-16 07:34:10|332.53|330.83|332.53|330.83|332.53|330.83|332.52|330.82|5
1739691260000|2025-02-16 07:34:20|332.54|330.84|332.53|330.83|332.55|330.85|332.49|330.79|8
1739691270000|2025-02-16 07:34:30|332.54|330.84|332.62|330.92|332.62|330.92|332.54|330.84|5
1739691280000|2025-02-16 07:34:40|332.63|330.93|332.55|330.85|332.63|330.93|332.55|330.85|7
1739691290000|2025-02-16 07:34:50|332.54|330.84|332.55|330.85|332.55|330.85|332.53|330.83|4
1739691300000|2025-02-16 07:35:00|332.54|330.84|332.54|330.84|332.55|330.85|332.52|330.82|9
1739691310000|2025-02-16 07:35:10|332.55|330.85|332.62|330.92|332.64|330.94|332.55|330.85|7
1739691320000|2025-02-16 07:35:20|332.59|330.89|332.62|330.92|332.62|330.92|332.58|330.88|6
1739691330000|2025-02-16 07:35:30|332.66|330.96|332.65|330.95|332.68|330.98|332.64|330.94|5
1739691340000|2025-02-16 07:35:40|332.66|330.96|332.66|330.96|332.66|330.96|332.65|330.95|3
1739691350000|2025-02-16 07:35:50|332.64|330.94|332.59|330.89|332.65|330.95|332.58|330.88|6
1739691360000|2025-02-16 07:36:00|332.58|330.88|332.59|330.89|332.59|330.89|332.58|330.88|4
1739691370000|2025-02-16 07:36:10|332.58|330.88|332.57|330.87|332.58|330.88|332.57|330.87|2
1739691390000|2025-02-16 07:36:30|332.58|330.88|332.66|330.96|332.66|330.96|332.58|330.88|6
1739691400000|2025-02-16 07:36:40|332.67|330.97|332.74|331.04|332.74|331.04|332.67|330.97|6
1739691410000|2025-02-16 07:36:50|332.73|331.03|332.85|331.15|332.86|331.16|332.73|331.03|14
1739691420000|2025-02-16 07:37:00|332.86|331.16|332.93|331.23|332.93|331.23|332.86|331.16|6
1739691430000|2025-02-16 07:37:10|332.97|331.27|332.96|331.26|333.02|331.32|332.95|331.25|9
1739691440000|2025-02-16 07:37:20|332.95|331.25|332.95|331.25|332.96|331.26|332.93|331.23|7
1739691450000|2025-02-16 07:37:30|332.94|331.24|332.94|331.24|332.94|331.24|332.91|331.21|3
1739691460000|2025-02-16 07:37:40|332.95|331.25|332.95|331.25|332.95|331.25|332.95|331.25|1
1739691470000|2025-02-16 07:37:50|332.94|331.24|332.97|331.27|332.98|331.28|332.94|331.24|6
1739691480000|2025-02-16 07:38:00|332.98|331.28|332.99|331.29|333.04|331.34|332.98|331.28|10
1739691490000|2025-02-16 07:38:10|332.98|331.28|333|331.3|333|331.3|332.98|331.28|3
1739691500000|2025-02-16 07:38:20|332.95|331.25|332.93|331.23|332.97|331.27|332.92|331.22|6
1739691510000|2025-02-16 07:38:30|332.94|331.24|332.94|331.24|332.95|331.25|332.91|331.21|6
1739691520000|2025-02-16 07:38:40|332.95|331.25|332.93|331.23|332.95|331.25|332.93|331.23|3
1739691540000|2025-02-16 07:39:00|332.94|331.24|332.94|331.24|332.94|331.24|332.93|331.23|5
1739691550000|2025-02-16 07:39:10|332.93|331.23|332.94|331.24|332.95|331.25|332.93|331.23|4
1739691560000|2025-02-16 07:39:20|332.95|331.25|332.95|331.25|332.95|331.25|332.95|331.25|1
1739691570000|2025-02-16 07:39:30|332.94|331.24|332.94|331.24|332.94|331.24|332.94|331.24|1
1739691580000|2025-02-16 07:39:40|332.91|331.21|332.94|331.24|332.94|331.24|332.91|331.21|4
1739691590000|2025-02-16 07:39:50|332.93|331.23|332.94|331.24|332.94|331.24|332.93|331.23|2
1739691600000|2025-02-16 07:40:00|332.93|331.23|332.94|331.24|332.94|331.24|332.93|331.23|2
1739691610000|2025-02-16 07:40:10|332.93|331.23|332.93|331.23|332.93|331.23|332.93|331.23|1
1739691620000|2025-02-16 07:40:20|332.94|331.24|332.94|331.24|332.94|331.24|332.93|331.23|3
1739691630000|2025-02-16 07:40:30|332.95|331.25|332.94|331.24|332.95|331.25|332.94|331.24|2
1739691640000|2025-02-16 07:40:40|332.97|331.27|333.03|331.33|333.03|331.33|332.97|331.27|2
1739691650000|2025-02-16 07:40:50|333.04|331.34|333.05|331.35|333.08|331.38|333.04|331.34|6
1739691660000|2025-02-16 07:41:00|333.06|331.36|333.07|331.37|333.07|331.37|333.06|331.36|2
1739691670000|2025-02-16 07:41:10|333.04|331.34|333.02|331.32|333.07|331.37|333.02|331.32|5
1739691680000|2025-02-16 07:41:20|332.94|331.24|332.88|331.18|332.99|331.29|332.87|331.17|13
1739691690000|2025-02-16 07:41:30|332.87|331.17|332.87|331.17|332.87|331.17|332.87|331.17|1
1739691700000|2025-02-16 07:41:40|332.88|331.18|332.87|331.17|332.88|331.18|332.84|331.14|5
1739691710000|2025-02-16 07:41:50|332.84|331.14|332.87|331.17|332.87|331.17|332.84|331.14|4
1739691720000|2025-02-16 07:42:00|332.88|331.18|332.89|331.19|332.89|331.19|332.88|331.18|2
1739691730000|2025-02-16 07:42:10|332.95|331.25|332.95|331.25|332.95|331.25|332.93|331.23|8
1739691740000|2025-02-16 07:42:20|332.94|331.24|332.93|331.23|332.94|331.24|332.91|331.21|4
1739691750000|2025-02-16 07:42:30|332.94|331.24|332.89|331.19|332.94|331.24|332.87|331.17|5
1739691760000|2025-02-16 07:42:40|332.94|331.24|332.95|331.25|332.97|331.27|332.94|331.24|5
1739691780000|2025-02-16 07:43:00|332.94|331.24|332.94|331.24|332.94|331.24|332.94|331.24|1
1739691790000|2025-02-16 07:43:10|332.91|331.21|332.86|331.16|332.91|331.21|332.84|331.14|14
1739691800000|2025-02-16 07:43:20|332.87|331.17|332.86|331.16|332.87|331.17|332.83|331.13|5
1739691810000|2025-02-16 07:43:30|332.83|331.13|332.86|331.16|332.86|331.16|332.83|331.13|4
1739691820000|2025-02-16 07:43:40|332.87|331.17|332.87|331.17|332.87|331.17|332.87|331.17|1
1739691830000|2025-02-16 07:43:50|332.84|331.14|332.85|331.15|332.85|331.15|332.84|331.14|2
1739691840000|2025-02-16 07:44:00|332.86|331.16|332.85|331.15|332.86|331.16|332.8|331.1|6
1739691850000|2025-02-16 07:44:10|332.8|331.1|332.76|331.06|332.8|331.1|332.73|331.03|10
1739691860000|2025-02-16 07:44:20|332.77|331.07|332.73|331.03|332.77|331.07|332.7|331|12
1739691870000|2025-02-16 07:44:30|332.71|331.01|332.53|330.83|332.71|331.01|332.52|330.82|9
1739691880000|2025-02-16 07:44:40|332.54|330.84|332.52|330.82|332.55|330.85|332.5|330.8|5
1739691890000|2025-02-16 07:44:50|332.53|330.83|332.64|330.94|332.64|330.94|332.52|330.82|8
1739691900000|2025-02-16 07:45:00|332.6|330.9|332.52|330.82|332.6|330.9|332.52|330.82|6
1739691910000|2025-02-16 07:45:10|332.53|330.83|332.39|330.69|332.54|330.84|332.39|330.69|9
1739691920000|2025-02-16 07:45:20|332.38|330.68|332.34|330.64|332.38|330.68|332.33|330.63|8
1739691930000|2025-02-16 07:45:30|332.35|330.65|332.35|330.65|332.35|330.65|332.35|330.65|1
1739691940000|2025-02-16 07:45:40|332.31|330.61|332.34|330.64|332.34|330.64|332.31|330.61|4
1739691950000|2025-02-16 07:45:50|332.35|330.65|332.34|330.64|332.35|330.65|332.32|330.62|7
1739691960000|2025-02-16 07:46:00|332.36|330.66|332.35|330.65|332.37|330.67|332.34|330.64|6
1739691970000|2025-02-16 07:46:10|332.36|330.66|332.45|330.75|332.47|330.77|332.36|330.66|5
1739691980000|2025-02-16 07:46:20|332.46|330.76|332.43|330.73|332.55|330.85|332.43|330.73|16
1739691990000|2025-02-16 07:46:30|332.4|330.7|332.38|330.68|332.4|330.7|332.37|330.67|5
1739692000000|2025-02-16 07:46:40|332.34|330.64|332.46|330.76|332.47|330.77|332.34|330.64|10
1739692010000|2025-02-16 07:46:50|332.47|330.77|332.56|330.86|332.56|330.86|332.47|330.77|5
1739692020000|2025-02-16 07:47:00|332.55|330.85|332.62|330.92|332.62|330.92|332.55|330.85|6
1739692030000|2025-02-16 07:47:10|332.67|330.97|332.75|331.05|332.75|331.05|332.67|330.97|7
1739692040000|2025-02-16 07:47:20|332.76|331.06|332.84|331.14|332.85|331.15|332.76|331.06|6
1739692050000|2025-02-16 07:47:30|332.85|331.15|332.86|331.16|332.86|331.16|332.85|331.15|2
1739692060000|2025-02-16 07:47:40|332.84|331.14|332.78|331.08|332.84|331.14|332.77|331.07|10
1739692070000|2025-02-16 07:47:50|332.79|331.09|332.8|331.1|332.8|331.1|332.78|331.08|4
1739692080000|2025-02-16 07:48:00|332.81|331.11|332.8|331.1|332.81|331.11|332.8|331.1|2
1739692090000|2025-02-16 07:48:10|332.77|331.07|332.79|331.09|332.79|331.09|332.77|331.07|3
1739692100000|2025-02-16 07:48:20|332.75|331.05|332.68|330.98|332.76|331.06|332.63|330.93|11
1739692110000|2025-02-16 07:48:30|332.69|330.99|332.8|331.1|332.8|331.1|332.69|330.99|11
1739692120000|2025-02-16 07:48:40|332.79|331.09|332.77|331.07|332.79|331.09|332.75|331.05|7
1739692130000|2025-02-16 07:48:50|332.73|331.03|332.76|331.06|332.76|331.06|332.73|331.03|3
1739692150000|2025-02-16 07:49:10|332.69|330.99|332.63|330.93|332.69|330.99|332.61|330.91|9
1739692160000|2025-02-16 07:49:20|332.62|330.92|332.43|330.73|332.63|330.93|332.42|330.72|13
1739692170000|2025-02-16 07:49:30|332.42|330.72|332.26|330.56|332.43|330.73|332.25|330.55|9
1739692180000|2025-02-16 07:49:40|332.27|330.57|332.27|330.57|332.27|330.57|332.27|330.57|1
1739692200000|2025-02-16 07:50:00|332.23|330.53|332.22|330.52|332.23|330.53|332.2|330.5|4
1739692210000|2025-02-16 07:50:10|332.31|330.61|332.28|330.58|332.34|330.64|332.28|330.58|14
1739692220000|2025-02-16 07:50:20|332.27|330.57|332.28|330.58|332.28|330.58|332.21|330.51|10
1739692230000|2025-02-16 07:50:30|332.29|330.59|332.28|330.58|332.3|330.6|332.27|330.57|5
1739692240000|2025-02-16 07:50:40|332.29|330.59|332.3|330.6|332.3|330.6|332.28|330.58|4
1739692250000|2025-02-16 07:50:50|332.31|330.61|332.39|330.69|332.39|330.69|332.31|330.61|4
1739692260000|2025-02-16 07:51:00|332.38|330.68|332.39|330.69|332.39|330.69|332.34|330.64|8
1739692270000|2025-02-16 07:51:10|332.44|330.74|332.45|330.75|332.48|330.78|332.44|330.74|7
1739692280000|2025-02-16 07:51:20|332.44|330.74|332.37|330.67|332.44|330.74|332.36|330.66|9
1739692290000|2025-02-16 07:51:30|332.38|330.68|332.35|330.65|332.38|330.68|332.35|330.65|4
1739692300000|2025-02-16 07:51:40|332.31|330.61|332.34|330.64|332.34|330.64|332.31|330.61|3
1739692320000|2025-02-16 07:52:00|332.38|330.68|332.3|330.6|332.38|330.68|332.29|330.59|11
1739692330000|2025-02-16 07:52:10|332.31|330.61|332.38|330.68|332.38|330.68|332.31|330.61|6
1739692340000|2025-02-16 07:52:20|332.39|330.69|332.48|330.78|332.48|330.78|332.39|330.69|5
1739692350000|2025-02-16 07:52:30|332.49|330.79|332.49|330.79|332.49|330.79|332.48|330.78|3
1739692360000|2025-02-16 07:52:40|332.43|330.73|332.46|330.76|332.46|330.76|332.43|330.73|4
1739692370000|2025-02-16 07:52:50|332.38|330.68|332.38|330.68|332.38|330.68|332.38|330.68|1
1739692380000|2025-02-16 07:53:00|332.37|330.67|332.37|330.67|332.38|330.68|332.36|330.66|6
1739692390000|2025-02-16 07:53:10|332.38|330.68|332.3|330.6|332.38|330.68|332.29|330.59|10
1739692400000|2025-02-16 07:53:20|332.29|330.59|332.17|330.47|332.29|330.59|332.17|330.47|6
1739692410000|2025-02-16 07:53:30|332.18|330.48|332.1|330.4|332.19|330.49|332.09|330.39|7
1739692420000|2025-02-16 07:53:40|332.11|330.41|332.18|330.48|332.18|330.48|332.11|330.41|10
1739692430000|2025-02-16 07:53:50|332.15|330.45|332.2|330.5|332.2|330.5|332.15|330.45|6
1739692440000|2025-02-16 07:54:00|332.25|330.55|332.27|330.57|332.27|330.57|332.25|330.55|3
1739692460000|2025-02-16 07:54:20|332.28|330.58|332.31|330.61|332.31|330.61|332.28|330.58|5
1739692470000|2025-02-16 07:54:30|332.32|330.62|332.37|330.67|332.37|330.67|332.32|330.62|4
1739692500000|2025-02-16 07:55:00|332.33|330.63|332.31|330.61|332.33|330.63|332.28|330.58|5
1739692510000|2025-02-16 07:55:10|332.3|330.6|332.17|330.47|332.3|330.6|332.16|330.46|11
1739692520000|2025-02-16 07:55:20|332.16|330.46|332.03|330.33|332.17|330.47|331.99|330.29|14
1739692530000|2025-02-16 07:55:30|332.02|330.32|332.07|330.37|332.11|330.41|332.02|330.32|7
1739692540000|2025-02-16 07:55:40|332.08|330.38|332.02|330.32|332.08|330.38|331.99|330.29|9
1739692550000|2025-02-16 07:55:50|332.01|330.31|331.99|330.29|332.01|330.31|331.99|330.29|3
1739692560000|2025-02-16 07:56:00|331.98|330.28|331.84|330.14|331.98|330.28|331.84|330.14|8
1739692570000|2025-02-16 07:56:10|331.85|330.15|331.98|330.28|331.98|330.28|331.85|330.15|11
1739692580000|2025-02-16 07:56:20|331.99|330.29|331.98|330.28|332.02|330.32|331.96|330.26|9
1739692590000|2025-02-16 07:56:30|331.97|330.27|331.9|330.2|331.97|330.27|331.89|330.19|9
1739692600000|2025-02-16 07:56:40|331.89|330.19|331.87|330.17|331.89|330.19|331.87|330.17|3
1739692610000|2025-02-16 07:56:50|331.82|330.12|331.74|330.04|331.82|330.12|331.73|330.03|8
1739692620000|2025-02-16 07:57:00|331.73|330.03|331.81|330.11|331.81|330.11|331.73|330.03|7
1739692630000|2025-02-16 07:57:10|331.82|330.12|331.92|330.22|331.93|330.23|331.82|330.12|9
1739692640000|2025-02-16 07:57:20|331.91|330.21|331.96|330.26|331.96|330.26|331.86|330.16|8
1739692650000|2025-02-16 07:57:30|331.97|330.27|331.98|330.28|331.99|330.29|331.97|330.27|6
1739692660000|2025-02-16 07:57:40|331.99|330.29|331.85|330.15|331.99|330.29|331.83|330.13|6
1739692670000|2025-02-16 07:57:50|331.86|330.16|331.88|330.18|331.89|330.19|331.86|330.16|5
1739692680000|2025-02-16 07:58:00|331.82|330.12|331.84|330.14|331.84|330.14|331.82|330.12|3
1739692690000|2025-02-16 07:58:10|331.85|330.15|331.85|330.15|331.9|330.2|331.82|330.12|11
1739692700000|2025-02-16 07:58:20|331.86|330.16|331.89|330.19|331.9|330.2|331.82|330.12|12
1739692710000|2025-02-16 07:58:30|331.9|330.2|331.96|330.26|331.96|330.26|331.86|330.16|17
1739692720000|2025-02-16 07:58:40|331.97|330.27|331.98|330.28|331.98|330.28|331.97|330.27|2
1739692730000|2025-02-16 07:58:50|331.99|330.29|331.98|330.28|331.99|330.29|331.98|330.28|2
1739692740000|2025-02-16 07:59:00|331.97|330.27|331.98|330.28|331.98|330.28|331.97|330.27|2
1739692750000|2025-02-16 07:59:10|331.97|330.27|332.05|330.35|332.06|330.36|331.97|330.27|7
1739692760000|2025-02-16 07:59:20|332.04|330.34|332.07|330.37|332.07|330.37|332.01|330.31|10
1739692770000|2025-02-16 07:59:30|332.08|330.38|332.09|330.39|332.09|330.39|332.08|330.38|2
1739692780000|2025-02-16 07:59:40|332.1|330.4|332.08|330.38|332.1|330.4|332.04|330.34|7
1739692790000|2025-02-16 07:59:50|332.09|330.39|332.21|330.51|332.21|330.51|332.09|330.39|9
1739692800000|2025-02-16 08:00:00|332.22|330.52|332.19|330.49|332.22|330.52|332.18|330.48|4
1739692810000|2025-02-16 08:00:10|332.2|330.5|332.07|330.37|332.2|330.5|332.02|330.32|17
1739692820000|2025-02-16 08:00:20|332.03|330.33|331.88|330.18|332.03|330.33|331.87|330.17|15
1739692830000|2025-02-16 08:00:30|331.8|330.1|331.75|330.05|331.83|330.13|331.75|330.05|9
1739692840000|2025-02-16 08:00:40|331.55|329.85|331.6|329.9|331.62|329.92|331.55|329.85|12
1739692850000|2025-02-16 08:00:50|331.59|329.89|331.58|329.88|331.6|329.9|331.56|329.86|10
1739692860000|2025-02-16 08:01:00|331.62|329.92|331.6|329.9|331.67|329.97|331.6|329.9|15
1739692870000|2025-02-16 08:01:10|331.59|329.89|331.64|329.94|331.64|329.94|331.51|329.81|12
1739692880000|2025-02-16 08:01:20|331.65|329.95|331.85|330.15|331.87|330.17|331.65|329.95|9
1739692890000|2025-02-16 08:01:30|331.86|330.16|332.04|330.34|332.04|330.34|331.86|330.16|12
1739692900000|2025-02-16 08:01:40|332.03|330.33|332.12|330.42|332.14|330.44|332.03|330.33|13
1739692910000|2025-02-16 08:01:50|332.16|330.46|332.17|330.47|332.17|330.47|332.16|330.46|2
1739692920000|2025-02-16 08:02:00|332.18|330.48|332.11|330.41|332.21|330.51|332.09|330.39|9
1739692930000|2025-02-16 08:02:10|332.12|330.42|332.2|330.5|332.2|330.5|332.12|330.42|8
1739692940000|2025-02-16 08:02:20|332.21|330.51|332.4|330.7|332.41|330.71|332.21|330.51|11
1739692950000|2025-02-16 08:02:30|332.41|330.71|332.41|330.71|332.42|330.72|332.41|330.71|3
1739692960000|2025-02-16 08:02:40|332.4|330.7|332.48|330.78|332.48|330.78|332.4|330.7|6
1739692970000|2025-02-16 08:02:50|332.45|330.75|332.47|330.77|332.47|330.77|332.45|330.75|3
1739692980000|2025-02-16 08:03:00|332.48|330.78|332.45|330.75|332.48|330.78|332.42|330.72|9
1739692990000|2025-02-16 08:03:10|332.39|330.69|332.47|330.77|332.47|330.77|332.39|330.69|9
1739693000000|2025-02-16 08:03:20|332.48|330.78|332.59|330.89|332.59|330.89|332.48|330.78|8
1739693010000|2025-02-16 08:03:30|332.6|330.9|332.67|330.97|332.67|330.97|332.6|330.9|11
1739693020000|2025-02-16 08:03:40|332.68|330.98|332.65|330.95|332.68|330.98|332.63|330.93|5
1739693030000|2025-02-16 08:03:50|332.68|330.98|332.7|331|332.7|331|332.68|330.98|5
1739693040000|2025-02-16 08:04:00|332.71|331.01|332.69|330.99|332.71|331.01|332.63|330.93|7
1739693050000|2025-02-16 08:04:10|332.65|330.95|332.59|330.89|332.65|330.95|332.58|330.88|8
1739693060000|2025-02-16 08:04:20|332.58|330.88|332.6|330.9|332.6|330.9|332.58|330.88|3
1739693070000|2025-02-16 08:04:30|332.56|330.86|332.54|330.84|332.56|330.86|332.54|330.84|5
1739693080000|2025-02-16 08:04:40|332.53|330.83|332.48|330.78|332.53|330.83|332.48|330.78|4
1739693090000|2025-02-16 08:04:50|332.49|330.79|332.59|330.89|332.59|330.89|332.45|330.75|9
1739693100000|2025-02-16 08:05:00|332.6|330.9|332.57|330.87|332.6|330.9|332.54|330.84|11
1739693110000|2025-02-16 08:05:10|332.58|330.88|332.75|331.05|332.76|331.06|332.58|330.88|10
1739693120000|2025-02-16 08:05:20|332.76|331.06|332.76|331.06|332.76|331.06|332.75|331.05|3
1739693130000|2025-02-16 08:05:30|332.77|331.07|332.68|330.98|332.82|331.12|332.67|330.97|13
1739693140000|2025-02-16 08:05:40|332.67|330.97|332.6|330.9|332.68|330.98|332.59|330.89|6
1739693150000|2025-02-16 08:05:50|332.57|330.87|332.59|330.89|332.59|330.89|332.57|330.87|3
1739693160000|2025-02-16 08:06:00|332.58|330.88|332.62|330.92|332.62|330.92|332.55|330.85|6
1739693170000|2025-02-16 08:06:10|332.61|330.91|332.7|331|332.71|331.01|332.57|330.87|13
1739693180000|2025-02-16 08:06:20|332.69|330.99|332.65|330.95|332.7|331|332.58|330.88|21
1739693190000|2025-02-16 08:06:30|332.66|330.96|332.53|330.83|332.69|330.99|332.53|330.83|16
1739693200000|2025-02-16 08:06:40|332.56|330.86|332.51|330.81|332.56|330.86|332.48|330.78|10
1739693210000|2025-02-16 08:06:50|332.5|330.8|332.47|330.77|332.5|330.8|332.46|330.76|3
1739693220000|2025-02-16 08:07:00|332.48|330.78|332.52|330.82|332.52|330.82|332.48|330.78|4
1739693230000|2025-02-16 08:07:10|332.53|330.83|332.6|330.9|332.62|330.92|332.53|330.83|9
1739693240000|2025-02-16 08:07:20|332.59|330.89|332.51|330.81|332.59|330.89|332.51|330.81|6
1739693250000|2025-02-16 08:07:30|332.5|330.8|332.51|330.81|332.51|330.81|332.49|330.79|4
1739693260000|2025-02-16 08:07:40|332.46|330.76|332.49|330.79|332.49|330.79|332.46|330.76|4
1739693270000|2025-02-16 08:07:50|332.48|330.78|332.45|330.75|332.48|330.78|332.43|330.73|5
1739693280000|2025-02-16 08:08:00|332.48|330.78|332.5|330.8|332.52|330.82|332.47|330.77|7
1739693290000|2025-02-16 08:08:10|332.46|330.76|332.49|330.79|332.49|330.79|332.46|330.76|4
1739693300000|2025-02-16 08:08:20|332.48|330.78|332.71|331.01|332.71|331.01|332.48|330.78|12
1739693310000|2025-02-16 08:08:30|332.72|331.02|332.78|331.08|332.78|331.08|332.7|331|8
1739693320000|2025-02-16 08:08:40|332.77|331.07|332.7|331|332.77|331.07|332.7|331|7
1739693330000|2025-02-16 08:08:50|332.65|330.95|332.66|330.96|332.67|330.97|332.6|330.9|15
1739693340000|2025-02-16 08:09:00|332.64|330.94|332.61|330.91|332.65|330.95|332.59|330.89|18
1739693350000|2025-02-16 08:09:10|332.6|330.9|332.57|330.87|332.6|330.9|332.57|330.87|7
1739693360000|2025-02-16 08:09:20|332.58|330.88|332.48|330.78|332.59|330.89|332.47|330.77|12
1739693370000|2025-02-16 08:09:30|332.49|330.79|332.57|330.87|332.57|330.87|332.49|330.79|9
1739693380000|2025-02-16 08:09:40|332.56|330.86|332.59|330.89|332.59|330.89|332.56|330.86|4
1739693390000|2025-02-16 08:09:50|332.58|330.88|332.61|330.91|332.61|330.91|332.55|330.85|7
1739693400000|2025-02-16 08:10:00|332.62|330.92|332.65|330.95|332.65|330.95|332.61|330.91|4
1739693410000|2025-02-16 08:10:10|332.64|330.94|332.74|331.04|332.75|331.05|332.63|330.93|11
1739693420000|2025-02-16 08:10:20|332.75|331.05|332.87|331.17|332.87|331.17|332.74|331.04|12
1739693430000|2025-02-16 08:10:30|332.88|331.18|332.83|331.13|332.88|331.18|332.83|331.13|3
1739693440000|2025-02-16 08:10:40|332.84|331.14|332.85|331.15|332.85|331.15|332.84|331.14|2
1739693450000|2025-02-16 08:10:50|332.84|331.14|332.83|331.13|332.84|331.14|332.83|331.13|2
1739693460000|2025-02-16 08:11:00|332.79|331.09|332.81|331.11|332.81|331.11|332.79|331.09|3
1739693470000|2025-02-16 08:11:10|332.82|331.12|332.82|331.12|332.82|331.12|332.82|331.12|1
1739693480000|2025-02-16 08:11:20|332.86|331.16|332.82|331.12|332.86|331.16|332.81|331.11|5
1739693490000|2025-02-16 08:11:30|332.83|331.13|332.82|331.12|332.83|331.13|332.81|331.11|5
1739693500000|2025-02-16 08:11:40|332.81|331.11|332.69|330.99|332.81|331.11|332.67|330.97|9
1739693510000|2025-02-16 08:11:50|332.7|331|332.78|331.08|332.78|331.08|332.7|331|6
1739693520000|2025-02-16 08:12:00|332.79|331.09|332.79|331.09|332.8|331.1|332.79|331.09|3
1739693530000|2025-02-16 08:12:10|332.76|331.06|332.78|331.08|332.78|331.08|332.76|331.06|3
1739693540000|2025-02-16 08:12:20|332.79|331.09|332.8|331.1|332.8|331.1|332.79|331.09|2
1739693560000|2025-02-16 08:12:40|332.78|331.08|332.74|331.04|332.78|331.08|332.72|331.02|6
1739693570000|2025-02-16 08:12:50|332.75|331.05|332.67|330.97|332.75|331.05|332.67|330.97|4
1739693580000|2025-02-16 08:13:00|332.68|330.98|332.69|330.99|332.71|331.01|332.68|330.98|7
1739693590000|2025-02-16 08:13:10|332.68|330.98|332.55|330.85|332.68|330.98|332.55|330.85|11
1739693600000|2025-02-16 08:13:20|332.54|330.84|332.58|330.88|332.59|330.89|332.54|330.84|9
1739693610000|2025-02-16 08:13:30|332.56|330.86|332.58|330.88|332.58|330.88|332.56|330.86|5
1739693620000|2025-02-16 08:13:40|332.62|330.92|332.65|330.95|332.65|330.95|332.62|330.92|4
1739693630000|2025-02-16 08:13:50|332.66|330.96|332.67|330.97|332.68|330.98|332.66|330.96|5
1739693640000|2025-02-16 08:14:00|332.65|330.95|332.65|330.95|332.65|330.95|332.65|330.95|1
1739693670000|2025-02-16 08:14:30|332.66|330.96|332.67|330.97|332.67|330.97|332.66|330.96|2
1739693680000|2025-02-16 08:14:40|332.68|330.98|332.68|330.98|332.68|330.98|332.68|330.98|1
1739693690000|2025-02-16 08:14:50|332.67|330.97|332.68|330.98|332.68|330.98|332.67|330.97|2
1739693700000|2025-02-16 08:15:00|332.74|331.04|332.75|331.05|332.77|331.07|332.74|331.04|4
1739693710000|2025-02-16 08:15:10|332.74|331.04|332.52|330.82|332.74|331.04|332.52|330.82|10
1739693720000|2025-02-16 08:15:20|332.49|330.79|332.52|330.82|332.52|330.82|332.43|330.73|10
1739693730000|2025-02-16 08:15:30|332.51|330.81|332.53|330.83|332.53|330.83|332.49|330.79|5
1739693740000|2025-02-16 08:15:40|332.54|330.84|332.66|330.96|332.68|330.98|332.54|330.84|11
1739693750000|2025-02-16 08:15:50|332.65|330.95|332.72|331.02|332.73|331.03|332.65|330.95|12
1739693760000|2025-02-16 08:16:00|332.73|331.03|332.72|331.02|332.73|331.03|332.66|330.96|15
1739693770000|2025-02-16 08:16:10|332.73|331.03|332.76|331.06|332.76|331.06|332.73|331.03|2
1739693780000|2025-02-16 08:16:20|332.77|331.07|332.78|331.08|332.78|331.08|332.77|331.07|2
1739693790000|2025-02-16 08:16:30|332.75|331.05|332.77|331.07|332.77|331.07|332.75|331.05|2
1739693800000|2025-02-16 08:16:40|332.78|331.08|332.8|331.1|332.83|331.13|332.78|331.08|6
1739693810000|2025-02-16 08:16:50|332.79|331.09|332.79|331.09|332.79|331.09|332.79|331.09|1
1739693820000|2025-02-16 08:17:00|332.8|331.1|332.84|331.14|332.84|331.14|332.8|331.1|4
1739693830000|2025-02-16 08:17:10|332.85|331.15|332.88|331.18|332.88|331.18|332.85|331.15|4
1739693840000|2025-02-16 08:17:20|332.93|331.23|332.94|331.24|332.94|331.24|332.93|331.23|2
1739693850000|2025-02-16 08:17:30|332.95|331.25|333.04|331.34|333.04|331.34|332.95|331.25|7
1739693860000|2025-02-16 08:17:40|333.11|331.41|332.93|331.23|333.13|331.43|332.92|331.22|17
1739693870000|2025-02-16 08:17:50|332.94|331.24|332.91|331.21|332.95|331.25|332.91|331.21|4
1739693880000|2025-02-16 08:18:00|332.9|331.2|332.98|331.28|333|331.3|332.9|331.2|8
1739693890000|2025-02-16 08:18:10|332.99|331.29|332.91|331.21|333|331.3|332.9|331.2|8
1739693900000|2025-02-16 08:18:20|332.9|331.2|332.89|331.19|332.91|331.21|332.89|331.19|6
1739693910000|2025-02-16 08:18:30|332.88|331.18|332.87|331.17|332.89|331.19|332.84|331.14|7
1739693920000|2025-02-16 08:18:40|332.88|331.18|332.89|331.19|332.91|331.21|332.88|331.18|4
1739693930000|2025-02-16 08:18:50|332.9|331.2|332.86|331.16|332.9|331.2|332.86|331.16|5
1739693940000|2025-02-16 08:19:00|332.87|331.17|332.91|331.21|332.91|331.21|332.87|331.17|5
1739693950000|2025-02-16 08:19:10|332.9|331.2|332.9|331.2|332.9|331.2|332.86|331.16|6
1739693960000|2025-02-16 08:19:20|332.89|331.19|332.98|331.28|332.98|331.28|332.86|331.16|10
1739693970000|2025-02-16 08:19:30|332.99|331.29|333.08|331.38|333.09|331.39|332.99|331.29|7
1739693980000|2025-02-16 08:19:40|333.09|331.39|333.16|331.46|333.19|331.49|333.09|331.39|11
1739693990000|2025-02-16 08:19:50|333.17|331.47|333.16|331.46|333.17|331.47|333.16|331.46|2
1739694000000|2025-02-16 08:20:00|333.1|331.4|333.1|331.4|333.13|331.43|333.07|331.37|16
1739694010000|2025-02-16 08:20:10|333.09|331.39|333.11|331.41|333.11|331.41|333.04|331.34|9
1739694020000|2025-02-16 08:20:20|333.12|331.42|333.15|331.45|333.15|331.45|333.12|331.42|4
1739694040000|2025-02-16 08:20:40|333.09|331.39|333.08|331.38|333.09|331.39|333.08|331.38|2
1739694050000|2025-02-16 08:20:50|333.07|331.37|333.09|331.39|333.09|331.39|333.07|331.37|3
1739694060000|2025-02-16 08:21:00|333.1|331.4|333.1|331.4|333.1|331.4|333.1|331.4|1
1739694070000|2025-02-16 08:21:10|333.11|331.41|333.24|331.54|333.24|331.54|333.11|331.41|6
1739694080000|2025-02-16 08:21:20|333.25|331.55|333.26|331.56|333.27|331.57|333.25|331.55|4
1739694090000|2025-02-16 08:21:30|333.25|331.55|333.27|331.57|333.27|331.57|333.25|331.55|3
1739694100000|2025-02-16 08:21:40|333.26|331.56|333.26|331.56|333.26|331.56|333.25|331.55|3
1739694110000|2025-02-16 08:21:50|333.15|331.45|333.24|331.54|333.24|331.54|333.15|331.45|8
1739694120000|2025-02-16 08:22:00|333.25|331.55|333.26|331.56|333.26|331.56|333.25|331.55|4
1739694130000|2025-02-16 08:22:10|333.29|331.59|333.26|331.56|333.31|331.61|333.26|331.56|4
1739694140000|2025-02-16 08:22:20|333.27|331.57|333.28|331.58|333.28|331.58|333.27|331.57|4
1739694160000|2025-02-16 08:22:40|333.27|331.57|333.27|331.57|333.27|331.57|333.27|331.57|1
1739694170000|2025-02-16 08:22:50|333.28|331.58|333.28|331.58|333.28|331.58|333.28|331.58|1
1739694180000|2025-02-16 08:23:00|333.27|331.57|333.27|331.57|333.27|331.57|333.27|331.57|1
1739694190000|2025-02-16 08:23:10|333.28|331.58|333.33|331.63|333.33|331.63|333.28|331.58|4
1739694200000|2025-02-16 08:23:20|333.34|331.64|333.34|331.64|333.34|331.64|333.34|331.64|1
1739694220000|2025-02-16 08:23:40|333.33|331.63|333.33|331.63|333.33|331.63|333.33|331.63|1
1739694230000|2025-02-16 08:23:50|333.23|331.53|333.2|331.5|333.24|331.54|333.18|331.48|10
1739694240000|2025-02-16 08:24:00|333.19|331.49|333.18|331.48|333.19|331.49|333.18|331.48|2
1739694250000|2025-02-16 08:24:10|333.16|331.46|333.28|331.58|333.28|331.58|333.16|331.46|6
1739694260000|2025-02-16 08:24:20|333.27|331.57|333.27|331.57|333.28|331.58|333.25|331.55|10
1739694300000|2025-02-16 08:25:00|333.26|331.56|333.26|331.56|333.26|331.56|333.26|331.56|1
1739694310000|2025-02-16 08:25:10|333.24|331.54|333.23|331.53|333.27|331.57|333.22|331.52|11
1739694320000|2025-02-16 08:25:20|333.22|331.52|333.17|331.47|333.22|331.52|333.17|331.47|7
1739694330000|2025-02-16 08:25:30|333.15|331.45|333.16|331.46|333.16|331.46|333.15|331.45|2
1739694340000|2025-02-16 08:25:40|333.17|331.47|333.15|331.45|333.17|331.47|333.12|331.42|5
1739694350000|2025-02-16 08:25:50|333.12|331.42|333.12|331.42|333.15|331.45|333.1|331.4|12
1739694360000|2025-02-16 08:26:00|333.13|331.43|333.15|331.45|333.15|331.45|333.13|331.43|5
1739694370000|2025-02-16 08:26:10|333.1|331.4|333.17|331.47|333.17|331.47|333.1|331.4|5
1739694380000|2025-02-16 08:26:20|333.18|331.48|333.18|331.48|333.18|331.48|333.17|331.47|3
1739694390000|2025-02-16 08:26:30|333.08|331.38|333.08|331.38|333.1|331.4|333.08|331.38|4
1739694400000|2025-02-16 08:26:40|333.09|331.39|333.06|331.36|333.09|331.39|333.06|331.36|4
1739694410000|2025-02-16 08:26:50|333.07|331.37|333.06|331.36|333.07|331.37|333.06|331.36|2
1739694420000|2025-02-16 08:27:00|333.07|331.37|333.04|331.34|333.07|331.37|333.02|331.32|5
1739694430000|2025-02-16 08:27:10|333.07|331.37|332.96|331.26|333.08|331.38|332.96|331.26|17
1739694440000|2025-02-16 08:27:20|332.95|331.25|332.99|331.29|333|331.3|332.92|331.22|14
1739694450000|2025-02-16 08:27:30|332.98|331.28|332.96|331.26|332.98|331.28|332.96|331.26|3
1739694460000|2025-02-16 08:27:40|332.97|331.27|333.01|331.31|333.01|331.31|332.97|331.27|6
1739694470000|2025-02-16 08:27:50|333.05|331.35|333.06|331.36|333.06|331.36|333.05|331.35|2
1739694480000|2025-02-16 08:28:00|333.1|331.4|333.05|331.35|333.1|331.4|333.05|331.35|7
1739694490000|2025-02-16 08:28:10|333.06|331.36|333.06|331.36|333.08|331.38|333.06|331.36|4
1739694500000|2025-02-16 08:28:20|333.05|331.35|333.04|331.34|333.06|331.36|333.02|331.32|13
1739694510000|2025-02-16 08:28:30|333.06|331.36|333.04|331.34|333.08|331.38|333.04|331.34|6
1739694520000|2025-02-16 08:28:40|333.05|331.35|333.09|331.39|333.1|331.4|333.05|331.35|7
1739694530000|2025-02-16 08:28:50|333.08|331.38|333.05|331.35|333.08|331.38|333.04|331.34|11
1739694540000|2025-02-16 08:29:00|333.07|331.37|333.06|331.36|333.09|331.39|333.06|331.36|13
1739694550000|2025-02-16 08:29:10|333.03|331.33|333.1|331.4|333.1|331.4|333.03|331.33|10
1739694560000|2025-02-16 08:29:20|333.09|331.39|333.08|331.38|333.09|331.39|333.05|331.35|6
1739694570000|2025-02-16 08:29:30|333.09|331.39|333.07|331.37|333.09|331.39|333.05|331.35|13
1739694580000|2025-02-16 08:29:40|333.08|331.38|333.09|331.39|333.1|331.4|333.08|331.38|10
1739694590000|2025-02-16 08:29:50|333.1|331.4|333.09|331.39|333.1|331.4|333.06|331.36|11
1739694600000|2025-02-16 08:30:00|333.08|331.38|333.01|331.31|333.09|331.39|333.01|331.31|12
1739694610000|2025-02-16 08:30:10|333.02|331.32|332.86|331.16|333.07|331.37|332.85|331.15|17
1739694620000|2025-02-16 08:30:20|332.87|331.17|332.75|331.05|332.87|331.17|332.73|331.03|20
1739694630000|2025-02-16 08:30:30|332.76|331.06|332.91|331.21|332.92|331.22|332.76|331.06|12
1739694640000|2025-02-16 08:30:40|332.9|331.2|332.87|331.17|332.91|331.21|332.87|331.17|3
1739694650000|2025-02-16 08:30:50|332.88|331.18|332.9|331.2|332.9|331.2|332.82|331.12|15
1739694660000|2025-02-16 08:31:00|332.89|331.19|332.89|331.19|332.93|331.23|332.88|331.18|11
1739694670000|2025-02-16 08:31:10|332.9|331.2|332.97|331.27|333|331.3|332.9|331.2|8
1739694680000|2025-02-16 08:31:20|333|331.3|332.96|331.26|333|331.3|332.94|331.24|11
1739694690000|2025-02-16 08:31:30|332.91|331.21|332.89|331.19|332.95|331.25|332.89|331.19|3
1739694700000|2025-02-16 08:31:40|332.88|331.18|332.86|331.16|332.91|331.21|332.85|331.15|9
1739694710000|2025-02-16 08:31:50|332.87|331.17|332.85|331.15|332.87|331.17|332.82|331.12|5
1739694720000|2025-02-16 08:32:00|332.86|331.16|332.97|331.27|332.97|331.27|332.86|331.16|5
1739694730000|2025-02-16 08:32:10|332.98|331.28|333|331.3|333|331.3|332.97|331.27|9
1739694740000|2025-02-16 08:32:20|333.09|331.39|333|331.3|333.11|331.41|332.98|331.28|12
1739694750000|2025-02-16 08:32:30|332.99|331.29|332.96|331.26|333|331.3|332.94|331.24|14
1739694760000|2025-02-16 08:32:40|332.97|331.27|332.97|331.27|332.99|331.29|332.94|331.24|10
1739694770000|2025-02-16 08:32:50|332.98|331.28|332.96|331.26|332.98|331.28|332.93|331.23|11
1739694780000|2025-02-16 08:33:00|332.97|331.27|333.09|331.39|333.1|331.4|332.97|331.27|13
1739694790000|2025-02-16 08:33:10|333.1|331.4|333.08|331.38|333.1|331.4|333.03|331.33|8
1739694800000|2025-02-16 08:33:20|333.04|331.34|333.08|331.38|333.09|331.39|333.04|331.34|14
1739694810000|2025-02-16 08:33:30|333.09|331.39|333.15|331.45|333.15|331.45|333.05|331.35|11
1739694820000|2025-02-16 08:33:40|333.16|331.46|333.33|331.63|333.34|331.64|333.16|331.46|8
1739694830000|2025-02-16 08:33:50|333.32|331.62|333.3|331.6|333.33|331.63|333.27|331.57|17
1739694840000|2025-02-16 08:34:00|333.29|331.59|333.31|331.61|333.34|331.64|333.28|331.58|12
1739694850000|2025-02-16 08:34:10|333.3|331.6|333.26|331.56|333.3|331.6|333.23|331.53|6
1739694860000|2025-02-16 08:34:20|333.27|331.57|333.31|331.61|333.33|331.63|333.24|331.54|12
1739694870000|2025-02-16 08:34:30|333.32|331.62|333.3|331.6|333.32|331.62|333.27|331.57|9
1739694880000|2025-02-16 08:34:40|333.31|331.61|333.39|331.69|333.39|331.69|333.31|331.61|7
1739694890000|2025-02-16 08:34:50|333.4|331.7|333.41|331.71|333.41|331.71|333.4|331.7|2
1739694900000|2025-02-16 08:35:00|333.44|331.74|333.44|331.74|333.44|331.74|333.44|331.74|1
1739694920000|2025-02-16 08:35:20|333.45|331.75|333.36|331.66|333.47|331.77|333.35|331.65|8
1739694930000|2025-02-16 08:35:30|333.35|331.65|333.3|331.6|333.36|331.66|333.3|331.6|8
1739694940000|2025-02-16 08:35:40|333.29|331.59|333.26|331.56|333.29|331.59|333.25|331.55|5
1739694950000|2025-02-16 08:35:50|333.27|331.57|333.28|331.58|333.28|331.58|333.27|331.57|4
1739694960000|2025-02-16 08:36:00|333.29|331.59|333.28|331.58|333.29|331.59|333.25|331.55|11
1739694970000|2025-02-16 08:36:10|333.22|331.52|333.38|331.68|333.41|331.71|333.22|331.52|9
1739694980000|2025-02-16 08:36:20|333.37|331.67|333.21|331.51|333.38|331.68|333.2|331.5|17
1739694990000|2025-02-16 08:36:30|333.2|331.5|333.11|331.41|333.2|331.5|333.09|331.39|12
1739695000000|2025-02-16 08:36:40|333.1|331.4|333.08|331.38|333.1|331.4|333.04|331.34|7
1739695010000|2025-02-16 08:36:50|333.07|331.37|333.1|331.4|333.1|331.4|333.04|331.34|10
1739695020000|2025-02-16 08:37:00|333.09|331.39|333.04|331.34|333.09|331.39|333.01|331.31|10
1739695030000|2025-02-16 08:37:10|333.05|331.35|333.04|331.34|333.09|331.39|333.02|331.32|10
1739695040000|2025-02-16 08:37:20|333.05|331.35|332.98|331.28|333.06|331.36|332.98|331.28|8
1739695050000|2025-02-16 08:37:30|332.97|331.27|332.96|331.26|332.97|331.27|332.94|331.24|8
1739695060000|2025-02-16 08:37:40|332.98|331.28|332.95|331.25|332.98|331.28|332.94|331.24|3
1739695070000|2025-02-16 08:37:50|332.96|331.26|332.97|331.27|332.98|331.28|332.94|331.24|6
1739695080000|2025-02-16 08:38:00|332.93|331.23|332.93|331.23|332.97|331.27|332.92|331.22|5
1739695090000|2025-02-16 08:38:10|332.94|331.24|332.98|331.28|332.98|331.28|332.94|331.24|4
1739695100000|2025-02-16 08:38:20|332.97|331.27|332.96|331.26|332.98|331.28|332.9|331.2|13
1739695110000|2025-02-16 08:38:30|332.91|331.21|332.99|331.29|332.99|331.29|332.91|331.21|8
1739695130000|2025-02-16 08:38:50|333.01|331.31|333.01|331.31|333.01|331.31|333|331.3|3
1739695140000|2025-02-16 08:39:00|333.02|331.32|332.98|331.28|333.02|331.32|332.95|331.25|7
1739695150000|2025-02-16 08:39:10|332.99|331.29|332.95|331.25|332.99|331.29|332.92|331.22|9
1739695160000|2025-02-16 08:39:20|332.96|331.26|332.89|331.19|332.96|331.26|332.88|331.18|5
1739695170000|2025-02-16 08:39:30|332.88|331.18|332.84|331.14|332.89|331.19|332.81|331.11|9
1739695180000|2025-02-16 08:39:40|332.85|331.15|332.84|331.14|332.88|331.18|332.83|331.13|12
1739695190000|2025-02-16 08:39:50|332.85|331.15|332.84|331.14|332.85|331.15|332.81|331.11|5
1739695200000|2025-02-16 08:40:00|332.85|331.15|332.7|331|332.85|331.15|332.7|331|9
1739695210000|2025-02-16 08:40:10|332.69|330.99|332.59|330.89|332.69|330.99|332.59|330.89|12
1739695220000|2025-02-16 08:40:20|332.58|330.88|332.57|330.87|332.6|330.9|332.54|330.84|8
1739695230000|2025-02-16 08:40:30|332.58|330.88|332.54|330.84|332.58|330.88|332.53|330.83|10
1739695240000|2025-02-16 08:40:40|332.53|330.83|332.47|330.77|332.54|330.84|332.46|330.76|12
1739695250000|2025-02-16 08:40:50|332.42|330.72|332.34|330.64|332.46|330.76|332.32|330.62|13
1739695260000|2025-02-16 08:41:00|332.35|330.65|332.44|330.74|332.45|330.75|332.35|330.65|6
1739695270000|2025-02-16 08:41:10|332.41|330.71|332.28|330.58|332.42|330.72|332.26|330.56|10
1739695280000|2025-02-16 08:41:20|332.29|330.59|332.29|330.59|332.37|330.67|332.28|330.58|15
1739695290000|2025-02-16 08:41:30|332.28|330.58|332.28|330.58|332.28|330.58|332.28|330.58|1
1739695300000|2025-02-16 08:41:40|332.29|330.59|332.31|330.61|332.31|330.61|332.29|330.59|5
1739695310000|2025-02-16 08:41:50|332.3|330.6|332.66|330.96|332.66|330.96|332.3|330.6|11
1739695320000|2025-02-16 08:42:00|332.67|330.97|332.66|330.96|332.68|330.98|332.65|330.95|8
1739695330000|2025-02-16 08:42:10|332.65|330.95|332.66|330.96|332.7|331|332.63|330.93|13
1739695340000|2025-02-16 08:42:20|332.67|330.97|332.69|330.99|332.71|331.01|332.65|330.95|11
1739695350000|2025-02-16 08:42:30|332.67|330.97|332.68|330.98|332.68|330.98|332.64|330.94|16
1739695360000|2025-02-16 08:42:40|332.69|330.99|332.63|330.93|332.7|331|332.62|330.92|15
1739695370000|2025-02-16 08:42:50|332.64|330.94|332.68|330.98|332.68|330.98|332.64|330.94|3
1739695390000|2025-02-16 08:43:10|332.69|330.99|332.65|330.95|332.69|330.99|332.65|330.95|2
1739695400000|2025-02-16 08:43:20|332.67|330.97|332.65|330.95|332.67|330.97|332.65|330.95|6
1739695410000|2025-02-16 08:43:30|332.66|330.96|332.61|330.91|332.67|330.97|332.61|330.91|9
1739695420000|2025-02-16 08:43:40|332.62|330.92|332.55|330.85|332.63|330.93|332.54|330.84|7
1739695430000|2025-02-16 08:43:50|332.56|330.86|332.45|330.75|332.56|330.86|332.45|330.75|14
1739695440000|2025-02-16 08:44:00|332.46|330.76|332.44|330.74|332.46|330.76|332.43|330.73|3
1739695450000|2025-02-16 08:44:10|332.45|330.75|332.45|330.75|332.45|330.75|332.44|330.74|5
1739695460000|2025-02-16 08:44:20|332.47|330.77|332.47|330.77|332.48|330.78|332.45|330.75|10
1739695470000|2025-02-16 08:44:30|332.46|330.76|332.45|330.75|332.47|330.77|332.44|330.74|10
1739695480000|2025-02-16 08:44:40|332.46|330.76|332.47|330.77|332.48|330.78|332.44|330.74|12
1739695490000|2025-02-16 08:44:50|332.48|330.78|332.45|330.75|332.48|330.78|332.44|330.74|11
1739695500000|2025-02-16 08:45:00|332.41|330.71|332.27|330.57|332.44|330.74|332.27|330.57|13
1739695510000|2025-02-16 08:45:10|332.28|330.58|332.21|330.51|332.33|330.63|332.21|330.51|11
1739695520000|2025-02-16 08:45:20|332.22|330.52|332.16|330.46|332.22|330.52|332.15|330.45|9
1739695530000|2025-02-16 08:45:30|332.17|330.47|332.07|330.37|332.31|330.61|332.07|330.37|17
1739695540000|2025-02-16 08:45:40|332.08|330.38|332.07|330.37|332.1|330.4|332.06|330.36|13
1739695550000|2025-02-16 08:45:50|332.06|330.36|331.97|330.27|332.07|330.37|331.97|330.27|9
1739695560000|2025-02-16 08:46:00|331.96|330.26|331.94|330.24|331.98|330.28|331.89|330.19|11
1739695570000|2025-02-16 08:46:10|331.95|330.25|332.1|330.4|332.1|330.4|331.93|330.23|12
1739695580000|2025-02-16 08:46:20|332.09|330.39|332.16|330.46|332.17|330.47|332.08|330.38|9
1739695590000|2025-02-16 08:46:30|332.13|330.43|332.24|330.54|332.24|330.54|332.13|330.43|14
1739695600000|2025-02-16 08:46:40|332.25|330.55|332.27|330.57|332.27|330.57|332.23|330.53|6
1739695610000|2025-02-16 08:46:50|332.28|330.58|332.25|330.55|332.35|330.65|332.25|330.55|15
1739695620000|2025-02-16 08:47:00|332.24|330.54|332.34|330.64|332.35|330.65|332.24|330.54|15
1739695630000|2025-02-16 08:47:10|332.35|330.65|332.34|330.64|332.36|330.66|332.32|330.62|11
1739695640000|2025-02-16 08:47:20|332.35|330.65|332.25|330.55|332.35|330.65|332.25|330.55|11
1739695650000|2025-02-16 08:47:30|332.24|330.54|332.21|330.51|332.26|330.56|332.18|330.48|11
1739695660000|2025-02-16 08:47:40|332.17|330.47|332.19|330.49|332.19|330.49|332.14|330.44|12
1739695670000|2025-02-16 08:47:50|332.2|330.5|332.24|330.54|332.24|330.54|332.2|330.5|6
1739695680000|2025-02-16 08:48:00|332.25|330.55|332.55|330.85|332.55|330.85|332.25|330.55|10
1739695690000|2025-02-16 08:48:10|332.54|330.84|332.51|330.81|332.55|330.85|332.51|330.81|6
1739695700000|2025-02-16 08:48:20|332.5|330.8|332.48|330.78|332.5|330.8|332.42|330.72|11
1739695710000|2025-02-16 08:48:30|332.47|330.77|332.55|330.85|332.55|330.85|332.47|330.77|7
1739695720000|2025-02-16 08:48:40|332.56|330.86|332.56|330.86|332.62|330.92|332.56|330.86|8
1739695730000|2025-02-16 08:48:50|332.55|330.85|332.63|330.93|332.64|330.94|332.55|330.85|6
1739695740000|2025-02-16 08:49:00|332.62|330.92|332.44|330.74|332.62|330.92|332.43|330.73|16
1739695750000|2025-02-16 08:49:10|332.45|330.75|332.36|330.66|332.45|330.75|332.35|330.65|12
1739695760000|2025-02-16 08:49:20|332.37|330.67|332.28|330.58|332.37|330.67|332.26|330.56|10
1739695770000|2025-02-16 08:49:30|332.27|330.57|332.23|330.53|332.27|330.57|332.23|330.53|11
1739695780000|2025-02-16 08:49:40|332.21|330.51|332.26|330.56|332.31|330.61|332.21|330.51|12
1739695790000|2025-02-16 08:49:50|332.25|330.55|332.23|330.53|332.25|330.55|332.22|330.52|10
1739695800000|2025-02-16 08:50:00|332.21|330.51|332.15|330.45|332.23|330.53|332.13|330.43|12
1739695810000|2025-02-16 08:50:10|332.16|330.46|332.18|330.48|332.21|330.51|332.16|330.46|5
1739695820000|2025-02-16 08:50:20|332.19|330.49|332.18|330.48|332.19|330.49|332.16|330.46|4
1739695830000|2025-02-16 08:50:30|332.27|330.57|332.26|330.56|332.29|330.59|332.22|330.52|10
1739695840000|2025-02-16 08:50:40|332.27|330.57|332.28|330.58|332.28|330.58|332.27|330.57|2
1739695850000|2025-02-16 08:50:50|332.27|330.57|332.26|330.56|332.27|330.57|332.25|330.55|3
1739695860000|2025-02-16 08:51:00|332.27|330.57|332.34|330.64|332.34|330.64|332.27|330.57|8
1739695870000|2025-02-16 08:51:10|332.35|330.65|332.39|330.69|332.41|330.71|332.35|330.65|4
1739695880000|2025-02-16 08:51:20|332.4|330.7|332.46|330.76|332.46|330.76|332.4|330.7|5
1739695900000|2025-02-16 08:51:40|332.49|330.79|332.44|330.74|332.5|330.8|332.43|330.73|12
1739695910000|2025-02-16 08:51:50|332.45|330.75|332.47|330.77|332.47|330.77|332.45|330.75|3
1739695920000|2025-02-16 08:52:00|332.46|330.76|332.43|330.73|332.46|330.76|332.41|330.71|9
1739695930000|2025-02-16 08:52:10|332.44|330.74|332.42|330.72|332.44|330.74|332.38|330.68|8
1739695940000|2025-02-16 08:52:20|332.44|330.74|332.46|330.76|332.46|330.76|332.44|330.74|3
1739695960000|2025-02-16 08:52:40|332.52|330.82|332.51|330.81|332.52|330.82|332.5|330.8|3
1739695970000|2025-02-16 08:52:50|332.52|330.82|332.57|330.87|332.57|330.87|332.51|330.81|6
1739695980000|2025-02-16 08:53:00|332.58|330.88|332.63|330.93|332.63|330.93|332.58|330.88|4
1739695990000|2025-02-16 08:53:10|332.66|330.96|332.59|330.89|332.66|330.96|332.58|330.88|12
1739696000000|2025-02-16 08:53:20|332.58|330.88|332.58|330.88|332.58|330.88|332.55|330.85|7
1739696010000|2025-02-16 08:53:30|332.55|330.85|332.63|330.93|332.63|330.93|332.55|330.85|10
1739696020000|2025-02-16 08:53:40|332.64|330.94|332.68|330.98|332.68|330.98|332.64|330.94|4
1739696030000|2025-02-16 08:53:50|332.69|330.99|332.68|330.98|332.69|330.99|332.68|330.98|2
1739696040000|2025-02-16 08:54:00|332.69|330.99|332.74|331.04|332.75|331.05|332.69|330.99|9
1739696050000|2025-02-16 08:54:10|332.73|331.03|332.66|330.96|332.73|331.03|332.65|330.95|7
1739696060000|2025-02-16 08:54:20|332.67|330.97|332.69|330.99|332.7|331|332.64|330.94|9
1739696070000|2025-02-16 08:54:30|332.68|330.98|332.69|330.99|332.69|330.99|332.67|330.97|5
1739696080000|2025-02-16 08:54:40|332.68|330.98|332.68|330.98|332.69|330.99|332.66|330.96|5
1739696090000|2025-02-16 08:54:50|332.67|330.97|332.69|330.99|332.69|330.99|332.66|330.96|5
1739696100000|2025-02-16 08:55:00|332.67|330.97|332.65|330.95|332.67|330.97|332.62|330.92|6
1739696110000|2025-02-16 08:55:10|332.61|330.91|332.63|330.93|332.66|330.96|332.61|330.91|9
1739696120000|2025-02-16 08:55:20|332.64|330.94|332.64|330.94|332.66|330.96|332.62|330.92|6
1739696130000|2025-02-16 08:55:30|332.67|330.97|332.62|330.92|332.68|330.98|332.62|330.92|11
1739696140000|2025-02-16 08:55:40|332.63|330.93|332.63|330.93|332.63|330.93|332.59|330.89|4
1739696150000|2025-02-16 08:55:50|332.64|330.94|332.64|330.94|332.65|330.95|332.59|330.89|9
1739696160000|2025-02-16 08:56:00|332.65|330.95|332.62|330.92|332.65|330.95|332.6|330.9|8
1739696170000|2025-02-16 08:56:10|332.63|330.93|332.6|330.9|332.64|330.94|332.58|330.88|9
1739696180000|2025-02-16 08:56:20|332.63|330.93|332.71|331.01|332.71|331.01|332.63|330.93|10
1739696190000|2025-02-16 08:56:30|332.76|331.06|332.73|331.03|332.81|331.11|332.72|331.02|13
1739696200000|2025-02-16 08:56:40|332.74|331.04|332.96|331.26|332.96|331.26|332.74|331.04|13
1739696210000|2025-02-16 08:56:50|332.97|331.27|332.97|331.27|332.97|331.27|332.95|331.25|5
1739696220000|2025-02-16 08:57:00|332.98|331.28|332.98|331.28|333.04|331.34|332.98|331.28|11
1739696230000|2025-02-16 08:57:10|332.97|331.27|332.92|331.22|332.98|331.28|332.91|331.21|12
1739696240000|2025-02-16 08:57:20|332.93|331.23|332.97|331.27|332.98|331.28|332.93|331.23|8
1739696250000|2025-02-16 08:57:30|332.96|331.26|332.85|331.15|332.96|331.26|332.85|331.15|15
1739696260000|2025-02-16 08:57:40|332.86|331.16|332.85|331.15|332.87|331.17|332.84|331.14|7
1739696270000|2025-02-16 08:57:50|332.84|331.14|332.83|331.13|332.84|331.14|332.83|331.13|2
1739696280000|2025-02-16 08:58:00|332.84|331.14|332.83|331.13|332.84|331.14|332.83|331.13|2
1739696290000|2025-02-16 08:58:10|332.82|331.12|332.82|331.12|332.83|331.13|332.82|331.12|3
1739696300000|2025-02-16 08:58:20|332.83|331.13|332.88|331.18|332.89|331.19|332.83|331.13|8
1739696310000|2025-02-16 08:58:30|332.89|331.19|332.87|331.17|332.89|331.19|332.87|331.17|5
1739696320000|2025-02-16 08:58:40|332.88|331.18|332.96|331.26|332.96|331.26|332.87|331.17|12
1739696330000|2025-02-16 08:58:50|332.97|331.27|332.99|331.29|332.99|331.29|332.97|331.27|9
1739696340000|2025-02-16 08:59:00|332.96|331.26|332.97|331.27|332.97|331.27|332.96|331.26|2
1739696350000|2025-02-16 08:59:10|332.98|331.28|332.97|331.27|332.98|331.28|332.96|331.26|7
1739696360000|2025-02-16 08:59:20|332.96|331.26|332.98|331.28|333.03|331.33|332.95|331.25|14
1739696370000|2025-02-16 08:59:30|332.97|331.27|333.05|331.35|333.05|331.35|332.95|331.25|9
1739696380000|2025-02-16 08:59:40|333.06|331.36|333.06|331.36|333.06|331.36|333.05|331.35|5
1739696390000|2025-02-16 08:59:50|333.05|331.35|333.05|331.35|333.06|331.36|333.04|331.34|8
1739696400000|2025-02-16 09:00:00|333.03|331.33|332.89|331.19|333.03|331.33|332.88|331.18|16
1739696410000|2025-02-16 09:00:10|332.88|331.18|332.96|331.26|332.96|331.26|332.84|331.14|11
1739696420000|2025-02-16 09:00:20|332.99|331.29|333.06|331.36|333.06|331.36|332.98|331.28|11
1739696430000|2025-02-16 09:00:30|333.05|331.35|333.13|331.43|333.13|331.43|333.05|331.35|8
1739696440000|2025-02-16 09:00:40|333.14|331.44|333.13|331.43|333.14|331.44|333.11|331.41|14
1739696450000|2025-02-16 09:00:50|333.14|331.44|333.23|331.53|333.35|331.65|333.14|331.44|18
1739696460000|2025-02-16 09:01:00|333.22|331.52|333.12|331.42|333.22|331.52|333.12|331.42|8
1739696470000|2025-02-16 09:01:10|333.11|331.41|333.04|331.34|333.11|331.41|333.02|331.32|13
1739696480000|2025-02-16 09:01:20|333.05|331.35|332.97|331.27|333.05|331.35|332.96|331.26|10
1739696490000|2025-02-16 09:01:30|332.93|331.23|332.9|331.2|332.94|331.24|332.9|331.2|12
1739696500000|2025-02-16 09:01:40|332.91|331.21|332.83|331.13|332.92|331.22|332.83|331.13|10
1739696510000|2025-02-16 09:01:50|332.82|331.12|332.85|331.15|332.87|331.17|332.82|331.12|10
1739696520000|2025-02-16 09:02:00|332.84|331.14|332.8|331.1|332.84|331.14|332.79|331.09|9
1739696530000|2025-02-16 09:02:10|332.81|331.11|332.85|331.15|332.86|331.16|332.81|331.11|11
1739696540000|2025-02-16 09:02:20|332.86|331.16|332.9|331.2|332.9|331.2|332.85|331.15|5
1739696550000|2025-02-16 09:02:30|332.89|331.19|332.84|331.14|332.89|331.19|332.83|331.13|9
1739696560000|2025-02-16 09:02:40|332.85|331.15|332.83|331.13|332.85|331.15|332.83|331.13|6
1739696570000|2025-02-16 09:02:50|332.84|331.14|332.72|331.02|332.86|331.16|332.71|331.01|13
1739696580000|2025-02-16 09:03:00|332.73|331.03|332.72|331.02|332.77|331.07|332.72|331.02|11
1739696590000|2025-02-16 09:03:10|332.73|331.03|332.73|331.03|332.78|331.08|332.72|331.02|10
1739696600000|2025-02-16 09:03:20|332.68|330.98|332.65|330.95|332.71|331.01|332.65|330.95|9
1739696610000|2025-02-16 09:03:30|332.66|330.96|332.62|330.92|332.68|330.98|332.62|330.92|8
1739696620000|2025-02-16 09:03:40|332.64|330.94|332.71|331.01|332.71|331.01|332.64|330.94|4
1739696630000|2025-02-16 09:03:50|332.72|331.02|332.73|331.03|332.73|331.03|332.72|331.02|4
1739696640000|2025-02-16 09:04:00|332.76|331.06|332.77|331.07|332.79|331.09|332.76|331.06|5
1739696660000|2025-02-16 09:04:20|332.73|331.03|332.76|331.06|332.77|331.07|332.7|331|15
1739696670000|2025-02-16 09:04:30|332.77|331.07|332.85|331.15|332.86|331.16|332.77|331.07|6
1739696680000|2025-02-16 09:04:40|332.84|331.14|332.84|331.14|332.84|331.14|332.84|331.14|1
1739696690000|2025-02-16 09:04:50|332.83|331.13|332.82|331.12|332.84|331.14|332.82|331.12|3
1739696700000|2025-02-16 09:05:00|332.81|331.11|332.79|331.09|332.85|331.15|332.72|331.02|14
1739696710000|2025-02-16 09:05:10|332.81|331.11|332.74|331.04|332.82|331.12|332.74|331.04|14
1739696720000|2025-02-16 09:05:20|332.73|331.03|332.71|331.01|332.73|331.03|332.68|330.98|8
1739696730000|2025-02-16 09:05:30|332.72|331.02|332.64|330.94|332.72|331.02|332.64|330.94|11
1739696740000|2025-02-16 09:05:40|332.63|330.93|332.57|330.87|332.63|330.93|332.57|330.87|10
1739696760000|2025-02-16 09:06:00|332.59|330.89|332.48|330.78|332.64|330.94|332.48|330.78|11
1739696770000|2025-02-16 09:06:10|332.5|330.8|332.34|330.64|332.5|330.8|332.34|330.64|14
1739696780000|2025-02-16 09:06:20|332.35|330.65|332.34|330.64|332.4|330.7|332.32|330.62|16
1739696790000|2025-02-16 09:06:30|332.37|330.67|332.38|330.68|332.39|330.69|332.37|330.67|4
1739696800000|2025-02-16 09:06:40|332.36|330.66|332.37|330.67|332.38|330.68|332.35|330.65|7
1739696810000|2025-02-16 09:06:50|332.36|330.66|332.46|330.76|332.47|330.77|332.36|330.66|7
1739696820000|2025-02-16 09:07:00|332.47|330.77|332.43|330.73|332.47|330.77|332.42|330.72|12
1739696830000|2025-02-16 09:07:10|332.44|330.74|332.46|330.76|332.47|330.77|332.44|330.74|7
1739696840000|2025-02-16 09:07:20|332.45|330.75|332.51|330.81|332.51|330.81|332.45|330.75|4
1739696850000|2025-02-16 09:07:30|332.5|330.8|332.69|330.99|332.69|330.99|332.5|330.8|12
1739696860000|2025-02-16 09:07:40|332.7|331|332.69|330.99|332.71|331.01|332.68|330.98|9
1739696870000|2025-02-16 09:07:50|332.65|330.95|332.65|330.95|332.65|330.95|332.64|330.94|3
1739696880000|2025-02-16 09:08:00|332.68|330.98|332.71|331.01|332.74|331.04|332.68|330.98|8
1739696890000|2025-02-16 09:08:10|332.7|331|332.69|330.99|332.7|331|332.69|330.99|2
1739696900000|2025-02-16 09:08:20|332.68|330.98|332.72|331.02|332.74|331.04|332.68|330.98|7
1739696910000|2025-02-16 09:08:30|332.73|331.03|332.76|331.06|332.76|331.06|332.73|331.03|3
1739696920000|2025-02-16 09:08:40|332.77|331.07|332.78|331.08|332.78|331.08|332.77|331.07|2
1739696930000|2025-02-16 09:08:50|332.76|331.06|332.78|331.08|332.78|331.08|332.76|331.06|3
1739696940000|2025-02-16 09:09:00|332.77|331.07|332.76|331.06|332.77|331.07|332.75|331.05|5
1739696950000|2025-02-16 09:09:10|332.75|331.05|332.71|331.01|332.76|331.06|332.64|330.94|12
1739696960000|2025-02-16 09:09:20|332.72|331.02|332.72|331.02|332.73|331.03|332.72|331.02|5
1739696970000|2025-02-16 09:09:30|332.71|331.01|332.64|330.94|332.71|331.01|332.63|330.93|12
1739696980000|2025-02-16 09:09:40|332.63|330.93|332.62|330.92|332.63|330.93|332.61|330.91|10
1739696990000|2025-02-16 09:09:50|332.63|330.93|332.6|330.9|332.63|330.93|332.6|330.9|9
1739697000000|2025-02-16 09:10:00|332.57|330.87|332.57|330.87|332.6|330.9|332.56|330.86|10
1739697010000|2025-02-16 09:10:10|332.61|330.91|332.62|330.92|332.63|330.93|332.61|330.91|6
1739697020000|2025-02-16 09:10:20|332.59|330.89|332.46|330.76|332.6|330.9|332.44|330.74|16
1739697030000|2025-02-16 09:10:30|332.45|330.75|332.63|330.93|332.64|330.94|332.45|330.75|12
1739697040000|2025-02-16 09:10:40|332.65|330.95|332.67|330.97|332.67|330.97|332.65|330.95|5
1739697050000|2025-02-16 09:10:50|332.66|330.96|332.66|330.96|332.66|330.96|332.66|330.96|1
1739697060000|2025-02-16 09:11:00|332.64|330.94|332.64|330.94|332.64|330.94|332.6|330.9|4
1739697070000|2025-02-16 09:11:10|332.61|330.91|332.63|330.93|332.63|330.93|332.61|330.91|3
1739697080000|2025-02-16 09:11:20|332.62|330.92|332.62|330.92|332.62|330.92|332.62|330.92|1
1739697090000|2025-02-16 09:11:30|332.63|330.93|332.67|330.97|332.67|330.97|332.62|330.92|10
1739697100000|2025-02-16 09:11:40|332.68|330.98|332.74|331.04|332.74|331.04|332.67|330.97|5
1739697110000|2025-02-16 09:11:50|332.75|331.05|332.83|331.13|332.84|331.14|332.75|331.05|8
1739697120000|2025-02-16 09:12:00|332.84|331.14|332.86|331.16|332.86|331.16|332.84|331.14|5
1739697130000|2025-02-16 09:12:10|332.93|331.23|332.92|331.22|332.93|331.23|332.91|331.21|5
1739697140000|2025-02-16 09:12:20|332.93|331.23|332.9|331.2|332.93|331.23|332.9|331.2|4
1739697150000|2025-02-16 09:12:30|332.92|331.22|332.9|331.2|332.93|331.23|332.89|331.19|10
1739697160000|2025-02-16 09:12:40|332.87|331.17|332.84|331.14|332.87|331.17|332.84|331.14|8
1739697170000|2025-02-16 09:12:50|332.81|331.11|332.81|331.11|332.83|331.13|332.79|331.09|8
1739697180000|2025-02-16 09:13:00|332.77|331.07|332.73|331.03|332.78|331.08|332.71|331.01|8
1739697190000|2025-02-16 09:13:10|332.72|331.02|332.66|330.96|332.77|331.07|332.66|330.96|12
1739697200000|2025-02-16 09:13:20|332.67|330.97|332.65|330.95|332.67|330.97|332.65|330.95|5
1739697210000|2025-02-16 09:13:30|332.64|330.94|332.65|330.95|332.67|330.97|332.64|330.94|4
1739697240000|2025-02-16 09:14:00|332.59|330.89|332.56|330.86|332.59|330.89|332.52|330.82|4
1739697250000|2025-02-16 09:14:10|332.57|330.87|332.74|331.04|332.74|331.04|332.57|330.87|16
1739697260000|2025-02-16 09:14:20|332.75|331.05|332.83|331.13|332.83|331.13|332.75|331.05|9
1739697270000|2025-02-16 09:14:30|332.82|331.12|332.87|331.17|332.87|331.17|332.81|331.11|6
1739697280000|2025-02-16 09:14:40|332.86|331.16|332.82|331.12|332.87|331.17|332.82|331.12|9
1739697290000|2025-02-16 09:14:50|332.83|331.13|332.83|331.13|332.84|331.14|332.83|331.13|3
1739697300000|2025-02-16 09:15:00|332.79|331.09|332.65|330.95|332.79|331.09|332.63|330.93|16
1739697310000|2025-02-16 09:15:10|332.64|330.94|332.69|330.99|332.72|331.02|332.64|330.94|10
1739697320000|2025-02-16 09:15:20|332.67|330.97|332.61|330.91|332.67|330.97|332.61|330.91|6
1739697330000|2025-02-16 09:15:30|332.62|330.92|332.53|330.83|332.62|330.92|332.53|330.83|9
1739697340000|2025-02-16 09:15:40|332.54|330.84|332.57|330.87|332.57|330.87|332.54|330.84|2
1739697350000|2025-02-16 09:15:50|332.56|330.86|332.56|330.86|332.58|330.88|332.54|330.84|12
1739697360000|2025-02-16 09:16:00|332.57|330.87|332.67|330.97|332.67|330.97|332.57|330.87|9
1739697370000|2025-02-16 09:16:10|332.68|330.98|332.63|330.93|332.72|331.02|332.63|330.93|12
1739697380000|2025-02-16 09:16:20|332.64|330.94|332.53|330.83|332.64|330.94|332.52|330.82|13
1739697390000|2025-02-16 09:16:30|332.54|330.84|332.43|330.73|332.54|330.84|332.4|330.7|20
1739697400000|2025-02-16 09:16:40|332.42|330.72|332.35|330.65|332.42|330.72|332.33|330.63|16
1739697410000|2025-02-16 09:16:50|332.39|330.69|332.34|330.64|332.39|330.69|332.33|330.63|15
1739697420000|2025-02-16 09:17:00|332.35|330.65|332.39|330.69|332.4|330.7|332.33|330.63|12
1739697430000|2025-02-16 09:17:10|332.4|330.7|332.41|330.71|332.41|330.71|332.36|330.66|9
1739697440000|2025-02-16 09:17:20|332.35|330.65|332.32|330.62|332.39|330.69|332.32|330.62|11
1739697450000|2025-02-16 09:17:30|332.31|330.61|332.15|330.45|332.31|330.61|332.14|330.44|16
1739697460000|2025-02-16 09:17:40|332.14|330.44|332.17|330.47|332.17|330.47|332.13|330.43|7
1739697470000|2025-02-16 09:17:50|332.16|330.46|332.13|330.43|332.16|330.46|332.12|330.42|10
1739697480000|2025-02-16 09:18:00|332.09|330.39|332.03|330.33|332.09|330.39|332.03|330.33|7
1739697490000|2025-02-16 09:18:10|332.02|330.32|332.04|330.34|332.12|330.42|332.02|330.32|13
1739697500000|2025-02-16 09:18:20|332.03|330.33|331.96|330.26|332.04|330.34|331.96|330.26|8
1739697510000|2025-02-16 09:18:30|331.95|330.25|331.92|330.22|331.95|330.25|331.9|330.2|6
1739697520000|2025-02-16 09:18:40|331.89|330.19|331.9|330.2|331.9|330.2|331.89|330.19|2
1739697530000|2025-02-16 09:18:50|331.85|330.15|332.08|330.38|332.08|330.38|331.85|330.15|14
1739697540000|2025-02-16 09:19:00|332.07|330.37|332.12|330.42|332.13|330.43|332.04|330.34|7
1739697550000|2025-02-16 09:19:10|332.11|330.41|332.26|330.56|332.28|330.58|332.11|330.41|7
1739697560000|2025-02-16 09:19:20|332.25|330.55|332.14|330.44|332.25|330.55|332.14|330.44|12
1739697570000|2025-02-16 09:19:30|332.13|330.43|332.2|330.5|332.2|330.5|332.06|330.36|12
1739697580000|2025-02-16 09:19:40|332.21|330.51|332.13|330.43|332.22|330.52|332.13|330.43|11
1739697590000|2025-02-16 09:19:50|332.15|330.45|332.2|330.5|332.21|330.51|332.15|330.45|7
1739697600000|2025-02-16 09:20:00|332.17|330.47|332.36|330.66|332.36|330.66|332.17|330.47|12
1739697610000|2025-02-16 09:20:10|332.37|330.67|332.47|330.77|332.47|330.77|332.37|330.67|9
1739697620000|2025-02-16 09:20:20|332.46|330.76|332.27|330.57|332.46|330.76|332.27|330.57|13
1739697630000|2025-02-16 09:20:30|332.3|330.6|332.23|330.53|332.32|330.62|332.22|330.52|15
1739697640000|2025-02-16 09:20:40|332.25|330.55|332.32|330.62|332.32|330.62|332.24|330.54|14
1739697650000|2025-02-16 09:20:50|332.33|330.63|332.45|330.75|332.45|330.75|332.31|330.61|8
1739697660000|2025-02-16 09:21:00|332.44|330.74|332.61|330.91|332.61|330.91|332.44|330.74|14
1739697670000|2025-02-16 09:21:10|332.6|330.9|332.55|330.85|332.62|330.92|332.54|330.84|10
1739697680000|2025-02-16 09:21:20|332.61|330.91|332.63|330.93|332.63|330.93|332.61|330.91|3
1739697690000|2025-02-16 09:21:30|332.64|330.94|332.64|330.94|332.65|330.95|332.63|330.93|4
1739697700000|2025-02-16 09:21:40|332.61|330.91|332.56|330.86|332.63|330.93|332.56|330.86|12
1739697710000|2025-02-16 09:21:50|332.55|330.85|332.53|330.83|332.55|330.85|332.52|330.82|5
1739697720000|2025-02-16 09:22:00|332.54|330.84|332.46|330.76|332.54|330.84|332.46|330.76|14
1739697730000|2025-02-16 09:22:10|332.44|330.74|332.35|330.65|332.44|330.74|332.35|330.65|12
1739697740000|2025-02-16 09:22:20|332.32|330.62|332.34|330.64|332.34|330.64|332.31|330.61|9
1739697750000|2025-02-16 09:22:30|332.33|330.63|332.33|330.63|332.33|330.63|332.33|330.63|1
1739697760000|2025-02-16 09:22:40|332.34|330.64|332.35|330.65|332.35|330.65|332.34|330.64|4
1739697770000|2025-02-16 09:22:50|332.38|330.68|332.39|330.69|332.39|330.69|332.36|330.66|5
1739697780000|2025-02-16 09:23:00|332.4|330.7|332.36|330.66|332.42|330.72|332.35|330.65|8
1739697790000|2025-02-16 09:23:10|332.37|330.67|332.34|330.64|332.37|330.67|332.34|330.64|3
1739697800000|2025-02-16 09:23:20|332.35|330.65|332.46|330.76|332.48|330.78|332.35|330.65|6
1739697810000|2025-02-16 09:23:30|332.43|330.73|332.44|330.74|332.44|330.74|332.43|330.73|4
1739697820000|2025-02-16 09:23:40|332.45|330.75|332.5|330.8|332.5|330.8|332.45|330.75|2
1739697830000|2025-02-16 09:23:50|332.53|330.83|332.55|330.85|332.56|330.86|332.51|330.81|11
1739697840000|2025-02-16 09:24:00|332.56|330.86|332.56|330.86|332.57|330.87|332.55|330.85|7
1739697850000|2025-02-16 09:24:10|332.55|330.85|332.59|330.89|332.59|330.89|332.55|330.85|7
1739697860000|2025-02-16 09:24:20|332.62|330.92|332.65|330.95|332.65|330.95|332.62|330.92|4
1739697870000|2025-02-16 09:24:30|332.68|330.98|332.75|331.05|332.75|331.05|332.63|330.93|12
1739697880000|2025-02-16 09:24:40|332.79|331.09|332.76|331.06|332.82|331.12|332.76|331.06|11
1739697890000|2025-02-16 09:24:50|332.77|331.07|332.83|331.13|332.84|331.14|332.77|331.07|12
1739697900000|2025-02-16 09:25:00|332.84|331.14|332.72|331.02|332.85|331.15|332.69|330.99|11
1739697910000|2025-02-16 09:25:10|332.73|331.03|332.96|331.26|332.97|331.27|332.72|331.02|13
1739697920000|2025-02-16 09:25:20|332.97|331.27|333.02|331.32|333.02|331.32|332.95|331.25|9
1739697930000|2025-02-16 09:25:30|333.05|331.35|333.11|331.41|333.16|331.46|333.05|331.35|14
1739697940000|2025-02-16 09:25:40|333.12|331.42|333.15|331.45|333.15|331.45|333.12|331.42|4
1739697950000|2025-02-16 09:25:50|333.19|331.49|333.14|331.44|333.19|331.49|333.12|331.42|8
1739697960000|2025-02-16 09:26:00|333.13|331.43|333.25|331.55|333.25|331.55|333.13|331.43|12
1739697970000|2025-02-16 09:26:10|333.23|331.53|333.36|331.66|333.38|331.68|333.23|331.53|13
1739697980000|2025-02-16 09:26:20|333.37|331.67|333.43|331.73|333.44|331.74|333.37|331.67|11
1739697990000|2025-02-16 09:26:30|333.4|331.7|333.44|331.74|333.44|331.74|333.38|331.68|8
1739698000000|2025-02-16 09:26:40|333.43|331.73|333.43|331.73|333.45|331.75|333.39|331.69|14
1739698010000|2025-02-16 09:26:50|333.44|331.74|333.45|331.75|333.45|331.75|333.44|331.74|2
1739698020000|2025-02-16 09:27:00|333.46|331.76|333.45|331.75|333.46|331.76|333.43|331.73|7
1739698030000|2025-02-16 09:27:10|333.46|331.76|333.46|331.76|333.48|331.78|333.46|331.76|4
1739698040000|2025-02-16 09:27:20|333.47|331.77|333.43|331.73|333.47|331.77|333.4|331.7|11
1739698050000|2025-02-16 09:27:30|333.42|331.72|333.45|331.75|333.46|331.76|333.42|331.72|6
1739698060000|2025-02-16 09:27:40|333.44|331.74|333.45|331.75|333.45|331.75|333.44|331.74|2
1739698070000|2025-02-16 09:27:50|333.46|331.76|333.53|331.83|333.57|331.87|333.46|331.76|8
1739698080000|2025-02-16 09:28:00|333.51|331.81|333.57|331.87|333.59|331.89|333.51|331.81|12
1739698090000|2025-02-16 09:28:10|333.56|331.86|333.5|331.8|333.56|331.86|333.5|331.8|9
1739698100000|2025-02-16 09:28:20|333.51|331.81|333.56|331.86|333.57|331.87|333.43|331.73|15
1739698110000|2025-02-16 09:28:30|333.51|331.81|333.46|331.76|333.54|331.84|333.46|331.76|9
1739698120000|2025-02-16 09:28:40|333.45|331.75|333.42|331.72|333.45|331.75|333.39|331.69|9
1739698130000|2025-02-16 09:28:50|333.43|331.73|333.55|331.85|333.55|331.85|333.43|331.73|5
1739698140000|2025-02-16 09:29:00|333.57|331.87|333.71|332.01|333.71|332.01|333.57|331.87|14
1739698150000|2025-02-16 09:29:10|333.7|332|333.63|331.93|333.71|332.01|333.62|331.92|11
1739698160000|2025-02-16 09:29:20|333.62|331.92|333.62|331.92|333.63|331.93|333.6|331.9|7
1739698170000|2025-02-16 09:29:30|333.61|331.91|333.61|331.91|333.62|331.92|333.61|331.91|3
1739698180000|2025-02-16 09:29:40|333.62|331.92|333.61|331.91|333.62|331.92|333.6|331.9|9
1739698190000|2025-02-16 09:29:50|333.62|331.92|333.62|331.92|333.63|331.93|333.6|331.9|7
1739698200000|2025-02-16 09:30:00|333.63|331.93|333.62|331.92|333.65|331.95|333.61|331.91|9
1739698210000|2025-02-16 09:30:10|333.63|331.93|333.54|331.84|333.63|331.93|333.54|331.84|12
1739698220000|2025-02-16 09:30:20|333.53|331.83|333.48|331.78|333.53|331.83|333.46|331.76|7
1739698230000|2025-02-16 09:30:30|333.45|331.75|333.47|331.77|333.53|331.83|333.45|331.75|10
1739698240000|2025-02-16 09:30:40|333.46|331.76|333.4|331.7|333.46|331.76|333.4|331.7|7
1739698250000|2025-02-16 09:30:50|333.38|331.68|333.36|331.66|333.39|331.69|333.36|331.66|4
1739698260000|2025-02-16 09:31:00|333.41|331.71|333.48|331.78|333.49|331.79|333.41|331.71|13
1739698270000|2025-02-16 09:31:10|333.49|331.79|333.67|331.97|333.73|332.03|333.49|331.79|12
1739698280000|2025-02-16 09:31:20|333.68|331.98|333.82|332.12|333.82|332.12|333.68|331.98|11
1739698290000|2025-02-16 09:31:30|333.85|332.15|333.72|332.02|333.86|332.16|333.72|332.02|15
1739698300000|2025-02-16 09:31:40|333.71|332.01|333.74|332.04|333.76|332.06|333.68|331.98|12
1739698310000|2025-02-16 09:31:50|333.75|332.05|333.8|332.1|333.82|332.12|333.74|332.04|8
1739698320000|2025-02-16 09:32:00|333.81|332.11|333.93|332.23|333.96|332.26|333.81|332.11|11
1739698330000|2025-02-16 09:32:10|333.92|332.22|333.91|332.21|333.95|332.25|333.91|332.21|9
1739698340000|2025-02-16 09:32:20|333.88|332.18|333.82|332.12|333.9|332.2|333.81|332.11|13
1739698350000|2025-02-16 09:32:30|333.83|332.13|333.83|332.13|333.9|332.2|333.83|332.13|10
1739698360000|2025-02-16 09:32:40|333.84|332.14|333.83|332.13|333.84|332.14|333.81|332.11|9
1739698370000|2025-02-16 09:32:50|333.82|332.12|333.8|332.1|333.82|332.12|333.8|332.1|5
1739698380000|2025-02-16 09:33:00|333.79|332.09|333.68|331.98|333.79|332.09|333.68|331.98|10
1739698390000|2025-02-16 09:33:10|333.69|331.99|333.72|332.02|333.72|332.02|333.67|331.97|5
1739698400000|2025-02-16 09:33:20|333.71|332.01|333.83|332.13|333.83|332.13|333.71|332.01|12
1739698410000|2025-02-16 09:33:30|333.84|332.14|334.04|332.34|334.04|332.34|333.83|332.13|11
1739698420000|2025-02-16 09:33:40|334.03|332.33|334.05|332.35|334.06|332.36|334.03|332.33|7
1739698430000|2025-02-16 09:33:50|334.07|332.37|334.14|332.44|334.14|332.44|334.07|332.37|7
1739698440000|2025-02-16 09:34:00|334.18|332.48|334.17|332.47|334.19|332.49|334.17|332.47|6
1739698450000|2025-02-16 09:34:10|334.19|332.49|334.32|332.62|334.32|332.62|334.19|332.49|7
1739698460000|2025-02-16 09:34:20|334.34|332.64|334.37|332.67|334.41|332.71|334.34|332.64|11
1739698470000|2025-02-16 09:34:30|334.36|332.66|334.34|332.64|334.46|332.76|334.34|332.64|13
1739698480000|2025-02-16 09:34:40|334.33|332.63|334.34|332.64|334.34|332.64|334.32|332.62|4
1739698490000|2025-02-16 09:34:50|334.33|332.63|334.33|332.63|334.34|332.64|334.33|332.63|3
1739698500000|2025-02-16 09:35:00|334.3|332.6|334.11|332.41|334.31|332.61|334.11|332.41|18
1739698510000|2025-02-16 09:35:10|334.12|332.42|334.25|332.55|334.27|332.57|334.11|332.41|13
1739698520000|2025-02-16 09:35:20|334.26|332.56|334.31|332.61|334.34|332.64|334.24|332.54|12
1739698530000|2025-02-16 09:35:30|334.25|332.55|334.26|332.56|334.28|332.58|334.18|332.48|17
1739698540000|2025-02-16 09:35:40|334.25|332.55|334.14|332.44|334.25|332.55|334.14|332.44|9
1739698550000|2025-02-16 09:35:50|334.13|332.43|334.09|332.39|334.13|332.43|334.09|332.39|8
1739698560000|2025-02-16 09:36:00|334.1|332.4|334.08|332.38|334.11|332.41|334.06|332.36|12
1739698570000|2025-02-16 09:36:10|334.07|332.37|333.97|332.27|334.09|332.39|333.95|332.25|11
1739698580000|2025-02-16 09:36:20|333.96|332.26|333.94|332.24|333.96|332.26|333.94|332.24|3
1739698590000|2025-02-16 09:36:30|333.93|332.23|333.92|332.22|333.93|332.23|333.92|332.22|2
1739698600000|2025-02-16 09:36:40|333.96|332.26|333.96|332.26|333.96|332.26|333.94|332.24|4
1739698610000|2025-02-16 09:36:50|333.97|332.27|334.31|332.61|334.35|332.65|333.96|332.26|12
1739698620000|2025-02-16 09:37:00|334.3|332.6|334.29|332.59|334.3|332.6|334.17|332.47|16
1739698630000|2025-02-16 09:37:10|334.28|332.58|334.19|332.49|334.28|332.58|334.19|332.49|9
1739698640000|2025-02-16 09:37:20|334.18|332.48|334.1|332.4|334.18|332.48|334.1|332.4|10
1739698650000|2025-02-16 09:37:30|334.06|332.36|334.04|332.34|334.06|332.36|334.03|332.33|4
1739698670000|2025-02-16 09:37:50|334.09|332.39|334.17|332.47|334.17|332.47|334.08|332.38|5
1739698680000|2025-02-16 09:38:00|334.18|332.48|334.21|332.51|334.27|332.57|334.18|332.48|12
1739698690000|2025-02-16 09:38:10|334.22|332.52|334.32|332.62|334.36|332.66|334.21|332.51|15
1739698700000|2025-02-16 09:38:20|334.31|332.61|334.29|332.59|334.33|332.63|334.27|332.57|12
1739698710000|2025-02-16 09:38:30|334.28|332.58|334.26|332.56|334.28|332.58|334.22|332.52|11
1739698720000|2025-02-16 09:38:40|334.3|332.6|334.44|332.74|334.45|332.75|334.3|332.6|15
1739698730000|2025-02-16 09:38:50|334.6|332.9|334.83|333.13|334.86|333.16|334.6|332.9|4
1739698740000|2025-02-16 09:39:00|334.84|333.14|334.7|333|334.85|333.15|334.69|332.99|11
1739698750000|2025-02-16 09:39:10|334.69|332.99|334.76|333.06|334.77|333.07|334.67|332.97|8
1739698760000|2025-02-16 09:39:20|334.77|333.07|334.86|333.16|334.86|333.16|334.75|333.05|10
1739698770000|2025-02-16 09:39:30|334.84|333.14|334.87|333.17|334.87|333.17|334.84|333.14|9
1739698780000|2025-02-16 09:39:40|334.86|333.16|334.86|333.16|334.86|333.16|334.86|333.16|1
1739698790000|2025-02-16 09:39:50|334.83|333.13|334.78|333.08|334.83|333.13|334.78|333.08|4
1739698800000|2025-02-16 09:40:00|334.74|333.04|334.93|333.23|334.94|333.24|334.74|333.04|18
1739698810000|2025-02-16 09:40:10|334.94|333.24|334.93|333.23|334.94|333.24|334.9|333.2|6
1739698820000|2025-02-16 09:40:20|334.92|333.22|334.83|333.13|334.93|333.23|334.82|333.12|14
1739698830000|2025-02-16 09:40:30|334.84|333.14|334.86|333.16|334.88|333.18|334.81|333.11|9
1739698840000|2025-02-16 09:40:40|334.89|333.19|335.03|333.33|335.03|333.33|334.89|333.19|10
1739698850000|2025-02-16 09:40:50|335.02|333.32|335.01|333.31|335.02|333.32|335.01|333.31|2
1739698860000|2025-02-16 09:41:00|335|333.3|334.98|333.28|335|333.3|334.98|333.28|2
1739698870000|2025-02-16 09:41:10|334.99|333.29|335.15|333.45|335.16|333.46|334.99|333.29|13
1739698880000|2025-02-16 09:41:20|335.16|333.46|335.25|333.55|335.25|333.55|335.14|333.44|10
1739698890000|2025-02-16 09:41:30|335.24|333.54|335.2|333.5|335.24|333.54|335.14|333.44|13
1739698900000|2025-02-16 09:41:40|335.19|333.49|335.24|333.54|335.25|333.55|335.19|333.49|7
1739698910000|2025-02-16 09:41:50|335.25|333.55|335.23|333.53|335.25|333.55|335.23|333.53|2
1739698920000|2025-02-16 09:42:00|335.24|333.54|335.25|333.55|335.25|333.55|335.21|333.51|9
1739698930000|2025-02-16 09:42:10|335.26|333.56|335.19|333.49|335.27|333.57|335.14|333.44|11
1739698940000|2025-02-16 09:42:20|335.16|333.46|335.26|333.56|335.26|333.56|335.16|333.46|12
1739698950000|2025-02-16 09:42:30|335.24|333.54|335.16|333.46|335.24|333.54|335.16|333.46|7
1739698960000|2025-02-16 09:42:40|335.15|333.45|334.98|333.28|335.15|333.45|334.98|333.28|12
1739698970000|2025-02-16 09:42:50|335.01|333.31|335.14|333.44|335.2|333.5|335.01|333.31|10
1739698980000|2025-02-16 09:43:00|335.15|333.45|335.13|333.43|335.15|333.45|335.13|333.43|3
1739698990000|2025-02-16 09:43:10|335.12|333.42|335.08|333.38|335.12|333.42|335.08|333.38|4
1739699000000|2025-02-16 09:43:20|335.05|333.35|334.98|333.28|335.05|333.35|334.97|333.27|12
1739699010000|2025-02-16 09:43:30|334.97|333.27|334.98|333.28|334.98|333.28|334.96|333.26|16
1739699020000|2025-02-16 09:43:40|334.96|333.26|335|333.3|335.03|333.33|334.96|333.26|14
1739699030000|2025-02-16 09:43:50|334.98|333.28|335.02|333.32|335.06|333.36|334.98|333.28|12
1739699040000|2025-02-16 09:44:00|335.03|333.33|335.03|333.33|335.06|333.36|335.02|333.32|13
1739699050000|2025-02-16 09:44:10|335.04|333.34|335.02|333.32|335.06|333.36|335.01|333.31|13
1739699060000|2025-02-16 09:44:20|335.03|333.33|335.11|333.41|335.11|333.41|335.03|333.33|7
1739699070000|2025-02-16 09:44:30|335.12|333.42|335.14|333.44|335.14|333.44|335.12|333.42|3
1739699080000|2025-02-16 09:44:40|335.16|333.46|335.17|333.47|335.17|333.47|335.16|333.46|4
1739699100000|2025-02-16 09:45:00|335.22|333.52|335.21|333.51|335.32|333.62|335.21|333.51|14
1739699110000|2025-02-16 09:45:10|335.22|333.52|335.46|333.76|335.46|333.76|335.22|333.52|16
1739699120000|2025-02-16 09:45:20|335.44|333.74|335.37|333.67|335.45|333.75|335.36|333.66|11
1739699130000|2025-02-16 09:45:30|335.33|333.63|335.28|333.58|335.33|333.63|335.28|333.58|6
1739699140000|2025-02-16 09:45:40|335.27|333.57|335.15|333.45|335.27|333.57|335.15|333.45|11
1739699150000|2025-02-16 09:45:50|335.16|333.46|335.33|333.63|335.33|333.63|335.15|333.45|13
1739699160000|2025-02-16 09:46:00|335.31|333.61|335.46|333.76|335.46|333.76|335.31|333.61|10
1739699170000|2025-02-16 09:46:10|335.45|333.75|335.42|333.72|335.45|333.75|335.4|333.7|8
1739699180000|2025-02-16 09:46:20|335.39|333.69|335.5|333.8|335.51|333.81|335.31|333.61|13
1739699190000|2025-02-16 09:46:30|335.51|333.81|335.63|333.93|335.73|334.03|335.51|333.81|13
1739699200000|2025-02-16 09:46:40|335.64|333.94|335.56|333.86|335.65|333.95|335.55|333.85|9
1739699210000|2025-02-16 09:46:50|335.57|333.87|335.55|333.85|335.62|333.92|335.54|333.84|7
1739699220000|2025-02-16 09:47:00|335.54|333.84|335.5|333.8|335.54|333.84|335.5|333.8|2
1739699230000|2025-02-16 09:47:10|335.51|333.81|335.51|333.81|335.52|333.82|335.51|333.81|3
1739699240000|2025-02-16 09:47:20|335.54|333.84|335.56|333.86|335.57|333.87|335.54|333.84|7
1739699250000|2025-02-16 09:47:30|335.54|333.84|335.51|333.81|335.55|333.85|335.5|333.8|5
1739699280000|2025-02-16 09:48:00|335.52|333.82|335.6|333.9|335.6|333.9|335.52|333.82|4
1739699290000|2025-02-16 09:48:10|335.62|333.92|335.61|333.91|335.63|333.93|335.61|333.91|4
1739699300000|2025-02-16 09:48:20|335.6|333.9|335.61|333.91|335.61|333.91|335.6|333.9|2
1739699310000|2025-02-16 09:48:30|335.6|333.9|335.64|333.94|335.64|333.94|335.58|333.88|9
1739699320000|2025-02-16 09:48:40|335.6|333.9|335.57|333.87|335.6|333.9|335.55|333.85|8
1739699330000|2025-02-16 09:48:50|335.56|333.86|335.53|333.83|335.56|333.86|335.52|333.82|3
1739699350000|2025-02-16 09:49:10|335.61|333.91|335.61|333.91|335.68|333.98|335.61|333.91|12
1739699360000|2025-02-16 09:49:20|335.58|333.88|335.52|333.82|335.58|333.88|335.52|333.82|7
1739699370000|2025-02-16 09:49:30|335.51|333.81|335.63|333.93|335.63|333.93|335.51|333.81|8
1739699380000|2025-02-16 09:49:40|335.64|333.94|335.6|333.9|335.64|333.94|335.59|333.89|7
1739699390000|2025-02-16 09:49:50|335.56|333.86|335.54|333.84|335.56|333.86|335.54|333.84|5
1739699400000|2025-02-16 09:50:00|335.5|333.8|335.6|333.9|335.61|333.91|335.5|333.8|14
1739699410000|2025-02-16 09:50:10|335.61|333.91|335.53|333.83|335.61|333.91|335.52|333.82|11
1739699420000|2025-02-16 09:50:20|335.5|333.8|335.54|333.84|335.54|333.84|335.5|333.8|13
1739699430000|2025-02-16 09:50:30|335.61|333.91|335.64|333.94|335.67|333.97|335.6|333.9|15
1739699440000|2025-02-16 09:50:40|335.65|333.95|335.63|333.93|335.65|333.95|335.57|333.87|8
1739699450000|2025-02-16 09:50:50|335.62|333.92|335.53|333.83|335.63|333.93|335.52|333.82|13
1739699460000|2025-02-16 09:51:00|335.52|333.82|335.59|333.89|335.6|333.9|335.52|333.82|16
1739699470000|2025-02-16 09:51:10|335.66|333.96|335.67|333.97|335.74|334.04|335.66|333.96|14
1739699480000|2025-02-16 09:51:20|335.66|333.96|335.65|333.95|335.73|334.03|335.6|333.9|15
1739699490000|2025-02-16 09:51:30|335.64|333.94|335.53|333.83|335.64|333.94|335.52|333.82|12
1739699500000|2025-02-16 09:51:40|335.52|333.82|335.54|333.84|335.54|333.84|335.52|333.82|3
1739699510000|2025-02-16 09:51:50|335.59|333.89|335.59|333.89|335.6|333.9|335.59|333.89|3
1739699520000|2025-02-16 09:52:00|335.56|333.86|335.59|333.89|335.59|333.89|335.55|333.85|6
1739699530000|2025-02-16 09:52:10|335.6|333.9|335.66|333.96|335.71|334.01|335.6|333.9|8
1739699540000|2025-02-16 09:52:20|335.65|333.95|335.64|333.94|335.66|333.96|335.62|333.92|6
1739699550000|2025-02-16 09:52:30|335.6|333.9|335.62|333.92|335.62|333.92|335.6|333.9|3
1739699560000|2025-02-16 09:52:40|335.6|333.9|335.54|333.84|335.6|333.9|335.54|333.84|7
1739699570000|2025-02-16 09:52:50|335.55|333.85|335.58|333.88|335.58|333.88|335.55|333.85|3
1739699580000|2025-02-16 09:53:00|335.55|333.85|335.54|333.84|335.55|333.85|335.54|333.84|2
1739699590000|2025-02-16 09:53:10|335.53|333.83|335.49|333.79|335.53|333.83|335.48|333.78|7
1739699600000|2025-02-16 09:53:20|335.5|333.8|335.51|333.81|335.51|333.81|335.48|333.78|6
1739699610000|2025-02-16 09:53:30|335.5|333.8|335.46|333.76|335.5|333.8|335.44|333.74|5
1739699620000|2025-02-16 09:53:40|335.47|333.77|335.47|333.77|335.48|333.78|335.47|333.77|3
1739699630000|2025-02-16 09:53:50|335.48|333.78|335.54|333.84|335.54|333.84|335.48|333.78|5
1739699640000|2025-02-16 09:54:00|335.55|333.85|335.6|333.9|335.6|333.9|335.54|333.84|4
1739699650000|2025-02-16 09:54:10|335.61|333.91|335.69|333.99|335.72|334.02|335.61|333.91|6
1739699660000|2025-02-16 09:54:20|335.7|334|335.71|334.01|335.71|334.01|335.7|334|2
1739699670000|2025-02-16 09:54:30|335.72|334.02|335.7|334|335.72|334.02|335.69|333.99|3
1739699680000|2025-02-16 09:54:40|335.71|334.01|335.72|334.02|335.72|334.02|335.71|334.01|2
1739699690000|2025-02-16 09:54:50|335.69|333.99|335.7|334|335.7|334|335.69|333.99|2
1739699700000|2025-02-16 09:55:00|335.69|333.99|335.54|333.84|335.7|334|335.54|333.84|10
1739699710000|2025-02-16 09:55:10|335.53|333.83|335.52|333.82|335.53|333.83|335.51|333.81|4
1739699730000|2025-02-16 09:55:30|335.48|333.78|335.51|333.81|335.51|333.81|335.48|333.78|4
1739699740000|2025-02-16 09:55:40|335.52|333.82|335.59|333.89|335.59|333.89|335.52|333.82|4
1739699750000|2025-02-16 09:55:50|335.58|333.88|335.25|333.55|335.58|333.88|335.25|333.55|13
1739699760000|2025-02-16 09:56:00|335.26|333.56|335.1|333.4|335.28|333.58|335.1|333.4|19
1739699770000|2025-02-16 09:56:10|335.12|333.42|335.28|333.58|335.29|333.59|335.12|333.42|12
1739699780000|2025-02-16 09:56:20|335.26|333.56|335.27|333.57|335.27|333.57|335.26|333.56|2
1739699800000|2025-02-16 09:56:40|335.29|333.59|335.29|333.59|335.29|333.59|335.29|333.59|1
1739699810000|2025-02-16 09:56:50|335.22|333.52|335.25|333.55|335.25|333.55|335.22|333.52|6
1739699820000|2025-02-16 09:57:00|335.26|333.56|335.29|333.59|335.3|333.6|335.26|333.56|6
1739699830000|2025-02-16 09:57:10|335.3|333.6|335.39|333.69|335.43|333.73|335.3|333.6|7
1739699840000|2025-02-16 09:57:20|335.36|333.66|335.19|333.49|335.36|333.66|335.19|333.49|8
1739699850000|2025-02-16 09:57:30|335.2|333.5|335.23|333.53|335.26|333.56|335.18|333.48|5
1739699860000|2025-02-16 09:57:40|335.22|333.52|335.38|333.68|335.38|333.68|335.22|333.52|8
1739699880000|2025-02-16 09:58:00|335.39|333.69|335.39|333.69|335.39|333.69|335.39|333.69|1
1739699890000|2025-02-16 09:58:10|335.43|333.73|335.42|333.72|335.47|333.77|335.42|333.72|6
1739699900000|2025-02-16 09:58:20|335.41|333.71|335.42|333.72|335.42|333.72|335.41|333.71|2
1739699910000|2025-02-16 09:58:30|335.41|333.71|335.41|333.71|335.41|333.71|335.41|333.71|1
1739699920000|2025-02-16 09:58:40|335.37|333.67|335.39|333.69|335.39|333.69|335.37|333.67|3
1739699930000|2025-02-16 09:58:50|335.4|333.7|335.4|333.7|335.4|333.7|335.4|333.7|1
1739699950000|2025-02-16 09:59:10|335.41|333.71|335.47|333.77|335.47|333.77|335.41|333.71|3
1739699960000|2025-02-16 09:59:20|335.48|333.78|335.48|333.78|335.48|333.78|335.48|333.78|1
1739699970000|2025-02-16 09:59:30|335.49|333.79|335.49|333.79|335.49|333.79|335.49|333.79|1
1739699980000|2025-02-16 09:59:40|335.5|333.8|335.48|333.78|335.5|333.8|335.47|333.77|3
1739699990000|2025-02-16 09:59:50|335.41|333.71|335.5|333.8|335.5|333.8|335.41|333.71|8
1739700000000|2025-02-16 10:00:00|335.51|333.81|335.31|333.61|335.51|333.81|335.31|333.61|11
1739700010000|2025-02-16 10:00:10|335.3|333.6|335.39|333.69|335.39|333.69|335.3|333.6|10
1739700020000|2025-02-16 10:00:20|335.4|333.7|335.4|333.7|335.44|333.74|335.37|333.67|8
1739700030000|2025-02-16 10:00:30|335.41|333.71|335.4|333.7|335.42|333.72|335.4|333.7|10
1739700040000|2025-02-16 10:00:40|335.41|333.71|335.41|333.71|335.41|333.71|335.39|333.69|4
1739700050000|2025-02-16 10:00:50|335.38|333.68|335.31|333.61|335.38|333.68|335.3|333.6|11
1739700060000|2025-02-16 10:01:00|335.32|333.62|335.12|333.42|335.32|333.62|335.12|333.42|15
1739700070000|2025-02-16 10:01:10|335.09|333.39|335.34|333.64|335.34|333.64|335.09|333.39|16
1739700080000|2025-02-16 10:01:20|335.35|333.65|335.36|333.66|335.36|333.66|335.29|333.59|14
1739700090000|2025-02-16 10:01:30|335.34|333.64|335.32|333.62|335.36|333.66|335.31|333.61|10
1739700100000|2025-02-16 10:01:40|335.28|333.58|335.33|333.63|335.36|333.66|335.21|333.51|16
1739700110000|2025-02-16 10:01:50|335.29|333.59|335.23|333.53|335.29|333.59|335.17|333.47|13
1739700120000|2025-02-16 10:02:00|335.22|333.52|335.31|333.61|335.32|333.62|335.22|333.52|5
1739700130000|2025-02-16 10:02:10|335.3|333.6|335.27|333.57|335.3|333.6|335.24|333.54|5
1739700140000|2025-02-16 10:02:20|335.28|333.58|335.4|333.7|335.4|333.7|335.28|333.58|7
1739700150000|2025-02-16 10:02:30|335.39|333.69|335.53|333.83|335.53|333.83|335.39|333.69|13
1739700160000|2025-02-16 10:02:40|335.48|333.78|335.4|333.7|335.49|333.79|335.4|333.7|8
1739700170000|2025-02-16 10:02:50|335.37|333.67|335.4|333.7|335.4|333.7|335.37|333.67|4
1739700180000|2025-02-16 10:03:00|335.44|333.74|335.43|333.73|335.46|333.76|335.43|333.73|9
1739700190000|2025-02-16 10:03:10|335.44|333.74|335.28|333.58|335.44|333.74|335.27|333.57|12
1739700200000|2025-02-16 10:03:20|335.27|333.57|335.3|333.6|335.3|333.6|335.26|333.56|10
1739700210000|2025-02-16 10:03:30|335.28|333.58|335.41|333.71|335.43|333.73|335.25|333.55|18
1739700220000|2025-02-16 10:03:40|335.46|333.76|335.47|333.77|335.51|333.81|335.45|333.75|17
1739700230000|2025-02-16 10:03:50|335.44|333.74|335.49|333.79|335.49|333.79|335.42|333.72|11
1739700240000|2025-02-16 10:04:00|335.5|333.8|335.5|333.8|335.5|333.8|335.5|333.8|1
1739700250000|2025-02-16 10:04:10|335.46|333.76|335.46|333.76|335.49|333.79|335.46|333.76|6
1739700260000|2025-02-16 10:04:20|335.45|333.75|335.37|333.67|335.45|333.75|335.37|333.67|7
1739700270000|2025-02-16 10:04:30|335.33|333.63|335.32|333.62|335.33|333.63|335.31|333.61|4
1739700280000|2025-02-16 10:04:40|335.33|333.63|335.34|333.64|335.34|333.64|335.33|333.63|2
1739700290000|2025-02-16 10:04:50|335.33|333.63|335.42|333.72|335.42|333.72|335.28|333.58|8
1739700300000|2025-02-16 10:05:00|335.43|333.73|335.32|333.62|335.44|333.74|335.32|333.62|14
1739700310000|2025-02-16 10:05:10|335.31|333.61|335.23|333.53|335.31|333.61|335.23|333.53|12
1739700320000|2025-02-16 10:05:20|335.22|333.52|335.11|333.41|335.22|333.52|335.1|333.4|9
1739700330000|2025-02-16 10:05:30|335.1|333.4|335.16|333.46|335.16|333.46|335.09|333.39|8
1739700340000|2025-02-16 10:05:40|335.15|333.45|335.09|333.39|335.15|333.45|335.08|333.38|7
1739700350000|2025-02-16 10:05:50|335.04|333.34|334.9|333.2|335.05|333.35|334.87|333.17|12
1739700360000|2025-02-16 10:06:00|334.91|333.21|335.01|333.31|335.01|333.31|334.89|333.19|10
1739700370000|2025-02-16 10:06:10|335.02|333.32|335.11|333.41|335.11|333.41|335.02|333.32|9
1739700380000|2025-02-16 10:06:20|335.12|333.42|335.08|333.38|335.12|333.42|335.06|333.36|6
1739700390000|2025-02-16 10:06:30|335.09|333.39|335.02|333.32|335.09|333.39|335.02|333.32|9
1739700400000|2025-02-16 10:06:40|335|333.3|334.94|333.24|335|333.3|334.92|333.22|9
1739700410000|2025-02-16 10:06:50|335.08|333.38|334.96|333.26|335.08|333.38|334.95|333.25|6
1739700420000|2025-02-16 10:07:00|334.92|333.22|334.98|333.28|334.98|333.28|334.92|333.22|13
1739700430000|2025-02-16 10:07:10|334.99|333.29|335.17|333.47|335.22|333.52|334.99|333.29|15
1739700440000|2025-02-16 10:07:20|335.16|333.46|335.28|333.58|335.28|333.58|335.15|333.45|11
1739700450000|2025-02-16 10:07:30|335.29|333.59|335.3|333.6|335.3|333.6|335.26|333.56|10
1739700460000|2025-02-16 10:07:40|335.31|333.61|335.29|333.59|335.31|333.61|335.28|333.58|4
1739700470000|2025-02-16 10:07:50|335.3|333.6|335.27|333.57|335.3|333.6|335.27|333.57|2
1739700480000|2025-02-16 10:08:00|335.28|333.58|335.34|333.64|335.35|333.65|335.28|333.58|9
1739700490000|2025-02-16 10:08:10|335.35|333.65|335.48|333.78|335.48|333.78|335.35|333.65|8
1739700500000|2025-02-16 10:08:20|335.47|333.77|335.48|333.78|335.48|333.78|335.42|333.72|9
1739700510000|2025-02-16 10:08:30|335.49|333.79|335.49|333.79|335.49|333.79|335.49|333.79|1
1739700520000|2025-02-16 10:08:40|335.4|333.7|335.36|333.66|335.41|333.71|335.36|333.66|5
1739700530000|2025-02-16 10:08:50|335.35|333.65|335.31|333.61|335.36|333.66|335.3|333.6|13
1739700540000|2025-02-16 10:09:00|335.3|333.6|335.28|333.58|335.32|333.62|335.26|333.56|13
1739700550000|2025-02-16 10:09:10|335.26|333.56|335.39|333.69|335.44|333.74|335.26|333.56|12
1739700560000|2025-02-16 10:09:20|335.38|333.68|335.4|333.7|335.42|333.72|335.37|333.67|7
1739700570000|2025-02-16 10:09:30|335.39|333.69|335.41|333.71|335.41|333.71|335.39|333.69|3
1739700580000|2025-02-16 10:09:40|335.38|333.68|335.51|333.81|335.51|333.81|335.38|333.68|12
1739700590000|2025-02-16 10:09:50|335.5|333.8|335.5|333.8|335.52|333.82|335.48|333.78|7
1739700600000|2025-02-16 10:10:00|335.51|333.81|335.51|333.81|335.51|333.81|335.5|333.8|5
1739700610000|2025-02-16 10:10:10|335.47|333.77|335.41|333.71|335.47|333.77|335.4|333.7|10
1739700620000|2025-02-16 10:10:20|335.37|333.67|335.37|333.67|335.37|333.67|335.37|333.67|1
1739700630000|2025-02-16 10:10:30|335.36|333.66|335.4|333.7|335.42|333.72|335.31|333.61|11
1739700640000|2025-02-16 10:10:40|335.41|333.71|335.5|333.8|335.52|333.82|335.41|333.71|11
1739700650000|2025-02-16 10:10:50|335.51|333.81|335.52|333.82|335.52|333.82|335.5|333.8|7
1739700660000|2025-02-16 10:11:00|335.38|333.68|335.36|333.66|335.38|333.68|335.33|333.63|8
1739700670000|2025-02-16 10:11:10|335.39|333.69|335.38|333.68|335.39|333.69|335.38|333.68|2
1739700680000|2025-02-16 10:11:20|335.37|333.67|335.31|333.61|335.37|333.67|335.29|333.59|11
1739700690000|2025-02-16 10:11:30|335.32|333.62|335.36|333.66|335.37|333.67|335.27|333.57|10
1739700700000|2025-02-16 10:11:40|335.37|333.67|335.39|333.69|335.39|333.69|335.37|333.67|15
1739700710000|2025-02-16 10:11:50|335.37|333.67|335.41|333.71|335.46|333.76|335.37|333.67|15
1739700720000|2025-02-16 10:12:00|335.42|333.72|335.26|333.56|335.42|333.72|335.26|333.56|20
1739700730000|2025-02-16 10:12:10|335.27|333.57|335.12|333.42|335.27|333.57|335.11|333.41|15
1739700740000|2025-02-16 10:12:20|335.13|333.43|335.23|333.53|335.27|333.57|335.13|333.43|9
1739700750000|2025-02-16 10:12:30|335.24|333.54|335.16|333.46|335.24|333.54|335.16|333.46|17
1739700760000|2025-02-16 10:12:40|335.17|333.47|335.19|333.49|335.19|333.49|335.17|333.47|15
1739700770000|2025-02-16 10:12:50|335.17|333.47|335.17|333.47|335.19|333.49|335.17|333.47|13
1739700780000|2025-02-16 10:13:00|335.18|333.48|335.22|333.52|335.22|333.52|335.17|333.47|10
1739700790000|2025-02-16 10:13:10|335.21|333.51|335.28|333.58|335.3|333.6|335.21|333.51|12
1739700800000|2025-02-16 10:13:20|335.29|333.59|335.25|333.55|335.29|333.59|335.24|333.54|15
1739700810000|2025-02-16 10:13:30|335.26|333.56|335.29|333.59|335.29|333.59|335.25|333.55|12
1739700820000|2025-02-16 10:13:40|335.3|333.6|335.42|333.72|335.42|333.72|335.3|333.6|8
1739700830000|2025-02-16 10:13:50|335.43|333.73|335.39|333.69|335.43|333.73|335.31|333.61|8
1739700840000|2025-02-16 10:14:00|335.38|333.68|335.34|333.64|335.38|333.68|335.33|333.63|4
1739700850000|2025-02-16 10:14:10|335.33|333.63|335.41|333.71|335.41|333.71|335.33|333.63|8
1739700860000|2025-02-16 10:14:20|335.4|333.7|335.32|333.62|335.4|333.7|335.31|333.61|7
1739700870000|2025-02-16 10:14:30|335.33|333.63|335.33|333.63|335.34|333.64|335.31|333.61|7
1739700880000|2025-02-16 10:14:40|335.32|333.62|335.3|333.6|335.32|333.62|335.29|333.59|9
1739700890000|2025-02-16 10:14:50|335.29|333.59|335.3|333.6|335.3|333.6|335.29|333.59|6
1739700900000|2025-02-16 10:15:00|335.29|333.59|335.2|333.5|335.34|333.64|335.2|333.5|17
1739700910000|2025-02-16 10:15:10|335.21|333.51|335.35|333.65|335.38|333.68|335.21|333.51|10
1739700920000|2025-02-16 10:15:20|335.34|333.64|335.2|333.5|335.34|333.64|335.2|333.5|10
1739700930000|2025-02-16 10:15:30|335.19|333.49|335.33|333.63|335.34|333.64|335.19|333.49|14
1739700940000|2025-02-16 10:15:40|335.34|333.64|335.4|333.7|335.47|333.77|335.34|333.64|15
1739700950000|2025-02-16 10:15:50|335.39|333.69|335.36|333.66|335.4|333.7|335.36|333.66|4
1739700960000|2025-02-16 10:16:00|335.37|333.67|335.3|333.6|335.39|333.69|335.29|333.59|8
1739700970000|2025-02-16 10:16:10|335.31|333.61|335.29|333.59|335.38|333.68|335.29|333.59|13
1739700980000|2025-02-16 10:16:20|335.3|333.6|335.22|333.52|335.31|333.61|335.22|333.52|11
1739700990000|2025-02-16 10:16:30|335.21|333.51|335.12|333.42|335.21|333.51|335.11|333.41|12
1739701000000|2025-02-16 10:16:40|335.13|333.43|335.19|333.49|335.19|333.49|335.1|333.4|13
1739701010000|2025-02-16 10:16:50|335.18|333.48|335.19|333.49|335.19|333.49|335.18|333.48|2
1739701020000|2025-02-16 10:17:00|335.2|333.5|335.13|333.43|335.2|333.5|335.1|333.4|9
1739701030000|2025-02-16 10:17:10|335.14|333.44|335.19|333.49|335.2|333.5|335.14|333.44|6
1739701040000|2025-02-16 10:17:20|335.15|333.45|335.16|333.46|335.18|333.48|335.15|333.45|10
1739701050000|2025-02-16 10:17:30|335.17|333.47|335.18|333.48|335.18|333.48|335.17|333.47|2
1739701080000|2025-02-16 10:18:00|335.19|333.49|335.23|333.53|335.25|333.55|335.15|333.45|13
1739701090000|2025-02-16 10:18:10|335.21|333.51|335.18|333.48|335.23|333.53|335.16|333.46|15
1739701100000|2025-02-16 10:18:20|335.19|333.49|335.19|333.49|335.19|333.49|335.16|333.46|7
1739701110000|2025-02-16 10:18:30|335.2|333.5|335.21|333.51|335.21|333.51|335.2|333.5|2
1739701120000|2025-02-16 10:18:40|335.2|333.5|335.19|333.49|335.2|333.5|335.17|333.47|4
1739701130000|2025-02-16 10:18:50|335.2|333.5|335.18|333.48|335.2|333.5|335.17|333.47|4
1739701140000|2025-02-16 10:19:00|335.19|333.49|335.35|333.65|335.36|333.66|335.19|333.49|6
1739701150000|2025-02-16 10:19:10|335.34|333.64|335.33|333.63|335.34|333.64|335.33|333.63|2
1739701170000|2025-02-16 10:19:30|335.34|333.64|335.34|333.64|335.34|333.64|335.34|333.64|1
1739701180000|2025-02-16 10:19:40|335.35|333.65|335.32|333.62|335.35|333.65|335.31|333.61|7
1739701190000|2025-02-16 10:19:50|335.3|333.6|335.3|333.6|335.3|333.6|335.29|333.59|3
1739701200000|2025-02-16 10:20:00|335.28|333.58|335.3|333.6|335.3|333.6|335.28|333.58|5
1739701210000|2025-02-16 10:20:10|335.28|333.58|335.19|333.49|335.28|333.58|335.19|333.49|7
1739701220000|2025-02-16 10:20:20|335.2|333.5|335.19|333.49|335.2|333.5|335.19|333.49|2
1739701230000|2025-02-16 10:20:30|335.16|333.46|335.17|333.47|335.17|333.47|335.16|333.46|4
1739701240000|2025-02-16 10:20:40|335.12|333.42|335.07|333.37|335.12|333.42|335.06|333.36|11
1739701250000|2025-02-16 10:20:50|335.08|333.38|335.06|333.36|335.08|333.38|335.06|333.36|13
1739701260000|2025-02-16 10:21:00|335.07|333.37|335.21|333.51|335.21|333.51|335.05|333.35|12
1739701270000|2025-02-16 10:21:10|335.22|333.52|335.21|333.51|335.22|333.52|335.21|333.51|4
1739701280000|2025-02-16 10:21:20|335.22|333.52|335.21|333.51|335.22|333.52|335.21|333.51|2
1739701290000|2025-02-16 10:21:30|335.22|333.52|335.22|333.52|335.23|333.53|335.2|333.5|6
1739701300000|2025-02-16 10:21:40|335.23|333.53|335.23|333.53|335.23|333.53|335.23|333.53|1
1739701340000|2025-02-16 10:22:20|335.22|333.52|335.31|333.61|335.31|333.61|335.21|333.51|11
1739701350000|2025-02-16 10:22:30|335.28|333.58|335.3|333.6|335.33|333.63|335.22|333.52|13
1739701360000|2025-02-16 10:22:40|335.31|333.61|335.32|333.62|335.33|333.63|335.31|333.61|6
1739701380000|2025-02-16 10:23:00|335.29|333.59|335.29|333.59|335.29|333.59|335.27|333.57|4
1739701390000|2025-02-16 10:23:10|335.3|333.6|335.26|333.56|335.31|333.61|335.25|333.55|14
1739701400000|2025-02-16 10:23:20|335.25|333.55|335.23|333.53|335.28|333.58|335.23|333.53|7
1739701410000|2025-02-16 10:23:30|335.22|333.52|335.22|333.52|335.22|333.52|335.22|333.52|1
1739701440000|2025-02-16 10:24:00|335.21|333.51|335.21|333.51|335.22|333.52|335.21|333.51|3
1739701450000|2025-02-16 10:24:10|335.22|333.52|335.29|333.59|335.31|333.61|335.22|333.52|12
1739701460000|2025-02-16 10:24:20|335.3|333.6|335.3|333.6|335.31|333.61|335.28|333.58|8
1739701470000|2025-02-16 10:24:30|335.31|333.61|335.32|333.62|335.32|333.62|335.31|333.61|2
1739701480000|2025-02-16 10:24:40|335.29|333.59|335.21|333.51|335.29|333.59|335.21|333.51|6
1739701490000|2025-02-16 10:24:50|335.22|333.52|335.23|333.53|335.23|333.53|335.22|333.52|2
1739701500000|2025-02-16 10:25:00|335.21|333.51|335.21|333.51|335.21|333.51|335.21|333.51|1
1739701510000|2025-02-16 10:25:10|335.22|333.52|335.23|333.53|335.23|333.53|335.22|333.52|2
1739701520000|2025-02-16 10:25:20|335.21|333.51|335.29|333.59|335.3|333.6|335.21|333.51|9
1739701530000|2025-02-16 10:25:30|335.3|333.6|335.3|333.6|335.3|333.6|335.28|333.58|10
1739701540000|2025-02-16 10:25:40|335.37|333.67|335.39|333.69|335.39|333.69|335.35|333.65|10
1739701550000|2025-02-16 10:25:50|335.4|333.7|335.35|333.65|335.4|333.7|335.35|333.65|8
1739701560000|2025-02-16 10:26:00|335.36|333.66|335.31|333.61|335.37|333.67|335.31|333.61|5
1739701570000|2025-02-16 10:26:10|335.3|333.6|335.3|333.6|335.3|333.6|335.3|333.6|1
1739701580000|2025-02-16 10:26:20|335.27|333.57|335.16|333.46|335.27|333.57|335.15|333.45|8
1739701590000|2025-02-16 10:26:30|335.17|333.47|335.17|333.47|335.17|333.47|335.17|333.47|1
1739701600000|2025-02-16 10:26:40|335.18|333.48|335.16|333.46|335.18|333.48|335.15|333.45|3
1739701610000|2025-02-16 10:26:50|335.17|333.47|335.11|333.41|335.17|333.47|335.1|333.4|8
1739701620000|2025-02-16 10:27:00|335.1|333.4|335.07|333.37|335.1|333.4|335.06|333.36|9
1739701630000|2025-02-16 10:27:10|335.08|333.38|335.09|333.39|335.09|333.39|335.07|333.37|6
1739701650000|2025-02-16 10:27:30|335.1|333.4|335.09|333.39|335.1|333.4|335.06|333.36|5
1739701660000|2025-02-16 10:27:40|335.08|333.38|335.09|333.39|335.09|333.39|335.08|333.38|2
1739701670000|2025-02-16 10:27:50|335.1|333.4|335.07|333.37|335.1|333.4|335.06|333.36|4
1739701680000|2025-02-16 10:28:00|335.08|333.38|335.08|333.38|335.08|333.38|335.08|333.38|1
1739701700000|2025-02-16 10:28:20|335.09|333.39|335.16|333.46|335.16|333.46|335.06|333.36|9
1739701710000|2025-02-16 10:28:30|335.13|333.43|335.14|333.44|335.14|333.44|335.13|333.43|2
1739701720000|2025-02-16 10:28:40|335.15|333.45|335.16|333.46|335.16|333.46|335.15|333.45|2
1739701730000|2025-02-16 10:28:50|335.15|333.45|335.13|333.43|335.15|333.45|335.12|333.42|3
1739701740000|2025-02-16 10:29:00|335.14|333.44|335.15|333.45|335.15|333.45|335.14|333.44|4
1739701750000|2025-02-16 10:29:10|335.14|333.44|335.09|333.39|335.15|333.45|335.07|333.37|16
1739701760000|2025-02-16 10:29:20|335.1|333.4|335.12|333.42|335.12|333.42|335.1|333.4|3
1739701770000|2025-02-16 10:29:30|335.15|333.45|335.14|333.44|335.15|333.45|335.14|333.44|2
1739701780000|2025-02-16 10:29:40|335.15|333.45|335.14|333.44|335.22|333.52|335.14|333.44|12
1739701790000|2025-02-16 10:29:50|335.13|333.43|335.14|333.44|335.14|333.44|335.12|333.42|5
1739701800000|2025-02-16 10:30:00|335.12|333.42|335.08|333.38|335.13|333.43|335.07|333.37|6
1739701810000|2025-02-16 10:30:10|335.07|333.37|335.07|333.37|335.13|333.43|335.07|333.37|15
1739701820000|2025-02-16 10:30:20|335.08|333.38|334.96|333.26|335.13|333.43|334.93|333.23|13
1739701830000|2025-02-16 10:30:30|334.97|333.27|334.99|333.29|335|333.3|334.97|333.27|6
1739701840000|2025-02-16 10:30:40|334.96|333.26|334.98|333.28|334.98|333.28|334.96|333.26|3
1739701850000|2025-02-16 10:30:50|334.99|333.29|334.99|333.29|335|333.3|334.99|333.29|3
1739701860000|2025-02-16 10:31:00|334.96|333.26|334.89|333.19|334.96|333.26|334.88|333.18|10
1739701870000|2025-02-16 10:31:10|334.9|333.2|334.92|333.22|334.92|333.22|334.9|333.2|3
1739701880000|2025-02-16 10:31:20|334.89|333.19|335.01|333.31|335.01|333.31|334.89|333.19|8
1739701890000|2025-02-16 10:31:30|334.99|333.29|334.9|333.2|334.99|333.29|334.89|333.19|15
1739701900000|2025-02-16 10:31:40|334.89|333.19|334.89|333.19|334.9|333.2|334.89|333.19|9
1739701910000|2025-02-16 10:31:50|334.9|333.2|334.88|333.18|334.9|333.2|334.88|333.18|3
1739701920000|2025-02-16 10:32:00|334.89|333.19|334.87|333.17|334.9|333.2|334.87|333.17|6
1739701930000|2025-02-16 10:32:10|334.88|333.18|334.9|333.2|334.9|333.2|334.88|333.18|6
1739701940000|2025-02-16 10:32:20|334.87|333.17|334.87|333.17|334.87|333.17|334.87|333.17|1
1739701950000|2025-02-16 10:32:30|334.94|333.24|334.94|333.24|334.95|333.25|334.92|333.22|6
1739701960000|2025-02-16 10:32:40|334.93|333.23|334.9|333.2|334.93|333.23|334.9|333.2|2
1739701970000|2025-02-16 10:32:50|334.91|333.21|334.91|333.21|334.91|333.21|334.91|333.21|1
1739701980000|2025-02-16 10:33:00|334.92|333.22|334.93|333.23|334.93|333.23|334.92|333.22|2
1739701990000|2025-02-16 10:33:10|334.94|333.24|335.03|333.33|335.03|333.33|334.9|333.2|16
1739702000000|2025-02-16 10:33:20|334.98|333.28|335.01|333.31|335.01|333.31|334.98|333.28|3
1739702010000|2025-02-16 10:33:30|335.02|333.32|335.03|333.33|335.05|333.35|335.02|333.32|11
1739702020000|2025-02-16 10:33:40|334.99|333.29|334.88|333.18|334.99|333.29|334.84|333.14|8
1739702030000|2025-02-16 10:33:50|334.87|333.17|334.89|333.19|334.89|333.19|334.87|333.17|2
1739702040000|2025-02-16 10:34:00|334.86|333.16|334.81|333.11|334.87|333.17|334.81|333.11|11
1739702050000|2025-02-16 10:34:10|334.76|333.06|334.68|332.98|334.79|333.09|334.66|332.96|14
1739702060000|2025-02-16 10:34:20|334.69|332.99|334.68|332.98|334.7|333|334.63|332.93|9
1739702070000|2025-02-16 10:34:30|334.67|332.97|334.58|332.88|334.67|332.97|334.57|332.87|12
1739702080000|2025-02-16 10:34:40|334.57|332.87|334.55|332.85|334.57|332.87|334.55|332.85|2
1739702090000|2025-02-16 10:34:50|334.56|332.86|334.51|332.81|334.58|332.88|334.5|332.8|10
1739702100000|2025-02-16 10:35:00|334.52|332.82|334.6|332.9|334.6|332.9|334.52|332.82|8
1739702110000|2025-02-16 10:35:10|334.61|332.91|334.55|332.85|334.62|332.92|334.55|332.85|9
1739702120000|2025-02-16 10:35:20|334.56|332.86|334.51|332.81|334.57|332.87|334.49|332.79|6
1739702130000|2025-02-16 10:35:30|334.5|332.8|334.5|332.8|334.51|332.81|334.49|332.79|5
1739702140000|2025-02-16 10:35:40|334.51|332.81|334.49|332.79|334.51|332.81|334.48|332.78|6
1739702150000|2025-02-16 10:35:50|334.5|332.8|334.51|332.81|334.51|332.81|334.5|332.8|2
1739702160000|2025-02-16 10:36:00|334.52|332.82|334.55|332.85|334.55|332.85|334.48|332.78|11
1739702170000|2025-02-16 10:36:10|334.54|332.84|334.51|332.81|334.57|332.87|334.5|332.8|12
1739702180000|2025-02-16 10:36:20|334.49|332.79|334.51|332.81|334.52|332.82|334.49|332.79|5
1739702190000|2025-02-16 10:36:30|334.48|332.78|334.52|332.82|334.52|332.82|334.48|332.78|9
1739702200000|2025-02-16 10:36:40|334.51|332.81|334.52|332.82|334.52|332.82|334.51|332.81|2
1739702210000|2025-02-16 10:36:50|334.51|332.81|334.53|332.83|334.53|332.83|334.48|332.78|7
1739702220000|2025-02-16 10:37:00|334.54|332.84|334.62|332.92|334.63|332.93|334.54|332.84|5
1739702230000|2025-02-16 10:37:10|334.61|332.91|334.61|332.91|334.61|332.91|334.61|332.91|1
1739702240000|2025-02-16 10:37:20|334.62|332.92|334.64|332.94|334.64|332.94|334.62|332.92|5
1739702250000|2025-02-16 10:37:30|334.65|332.95|334.64|332.94|334.65|332.95|334.63|332.93|5
1739702260000|2025-02-16 10:37:40|334.65|332.95|334.65|332.95|334.65|332.95|334.64|332.94|5
1739702270000|2025-02-16 10:37:50|334.64|332.94|334.63|332.93|334.64|332.94|334.6|332.9|5
1739702290000|2025-02-16 10:38:10|334.64|332.94|334.64|332.94|334.64|332.94|334.64|332.94|1
1739702300000|2025-02-16 10:38:20|334.72|333.02|334.72|333.02|334.73|333.03|334.71|333.01|5
1739702310000|2025-02-16 10:38:30|334.7|333|334.81|333.11|334.83|333.13|334.68|332.98|12
1739702330000|2025-02-16 10:38:50|334.77|333.07|334.76|333.06|334.78|333.08|334.74|333.04|7
1739702340000|2025-02-16 10:39:00|334.75|333.05|334.8|333.1|334.82|333.12|334.75|333.05|11
1739702350000|2025-02-16 10:39:10|334.81|333.11|334.88|333.18|334.88|333.18|334.78|333.08|18
1739702360000|2025-02-16 10:39:20|334.89|333.19|334.9|333.2|334.91|333.21|334.89|333.19|6
1739702370000|2025-02-16 10:39:30|334.91|333.21|334.79|333.09|334.92|333.22|334.78|333.08|13
1739702380000|2025-02-16 10:39:40|334.78|333.08|334.78|333.08|334.79|333.09|334.78|333.08|3
1739702390000|2025-02-16 10:39:50|334.79|333.09|334.87|333.17|334.9|333.2|334.79|333.09|15
1739702400000|2025-02-16 10:40:00|334.88|333.18|334.83|333.13|334.89|333.19|334.83|333.13|6
1739702410000|2025-02-16 10:40:10|334.84|333.14|334.7|333|334.84|333.14|334.69|332.99|11
1739702420000|2025-02-16 10:40:20|334.69|332.99|334.69|332.99|334.71|333.01|334.69|332.99|5
1739702430000|2025-02-16 10:40:30|334.7|333|334.7|333|334.72|333.02|334.69|332.99|5
1739702440000|2025-02-16 10:40:40|334.71|333.01|334.68|332.98|334.71|333.01|334.68|332.98|4
1739702450000|2025-02-16 10:40:50|334.69|332.99|334.7|333|334.7|333|334.69|332.99|2
1739702460000|2025-02-16 10:41:00|334.71|333.01|334.72|333.02|334.72|333.02|334.71|333.01|2
1739702470000|2025-02-16 10:41:10|334.71|333.01|334.71|333.01|334.71|333.01|334.68|332.98|5
1739702480000|2025-02-16 10:41:20|334.7|333|334.71|333.01|334.71|333.01|334.7|333|2
1739702500000|2025-02-16 10:41:40|334.7|333|334.71|333.01|334.71|333.01|334.7|333|2
1739702520000|2025-02-16 10:42:00|334.72|333.02|334.71|333.01|334.72|333.02|334.7|333|3
1739702540000|2025-02-16 10:42:20|334.72|333.02|334.72|333.02|334.73|333.03|334.72|333.02|5
1739702550000|2025-02-16 10:42:30|334.73|333.03|334.71|333.01|334.73|333.03|334.7|333|9
1739702560000|2025-02-16 10:42:40|334.7|333|334.67|332.97|334.71|333.01|334.67|332.97|3
1739702570000|2025-02-16 10:42:50|334.68|332.98|334.7|333|334.7|333|334.68|332.98|3
1739702580000|2025-02-16 10:43:00|334.71|333.01|334.72|333.02|334.72|333.02|334.71|333.01|2
1739702590000|2025-02-16 10:43:10|334.73|333.03|334.86|333.16|334.88|333.18|334.69|332.99|10
1739702600000|2025-02-16 10:43:20|334.85|333.15|334.8|333.1|334.87|333.17|334.8|333.1|8
1739702610000|2025-02-16 10:43:30|334.79|333.09|334.79|333.09|334.79|333.09|334.79|333.09|1
1739702640000|2025-02-16 10:44:00|334.75|333.05|334.74|333.04|334.75|333.05|334.74|333.04|2
1739702650000|2025-02-16 10:44:10|334.73|333.03|334.73|333.03|334.73|333.03|334.7|333|6
1739702660000|2025-02-16 10:44:20|334.72|333.02|334.84|333.14|334.84|333.14|334.72|333.02|8
1739702670000|2025-02-16 10:44:30|334.91|333.21|334.86|333.16|334.91|333.21|334.86|333.16|2
1739702680000|2025-02-16 10:44:40|334.87|333.17|334.95|333.25|334.95|333.25|334.87|333.17|7
1739702690000|2025-02-16 10:44:50|334.96|333.26|334.98|333.28|334.99|333.29|334.96|333.26|3
1739702710000|2025-02-16 10:45:10|334.99|333.29|335.01|333.31|335.01|333.31|334.99|333.29|3
1739702720000|2025-02-16 10:45:20|334.96|333.26|335.03|333.33|335.03|333.33|334.96|333.26|9
1739702730000|2025-02-16 10:45:30|335.02|333.32|335.02|333.32|335.02|333.32|335.02|333.32|1
1739702740000|2025-02-16 10:45:40|334.98|333.28|334.99|333.29|335.01|333.31|334.97|333.27|8
1739702750000|2025-02-16 10:45:50|335|333.3|334.98|333.28|335|333.3|334.97|333.27|3
1739702760000|2025-02-16 10:46:00|334.96|333.26|334.91|333.21|334.97|333.27|334.91|333.21|9
1739702770000|2025-02-16 10:46:10|334.92|333.22|334.93|333.23|334.93|333.23|334.91|333.21|7
1739702780000|2025-02-16 10:46:20|334.92|333.22|334.88|333.18|334.92|333.22|334.88|333.18|2
1739702790000|2025-02-16 10:46:30|334.87|333.17|334.88|333.18|334.89|333.19|334.87|333.17|4
1739702810000|2025-02-16 10:46:50|334.83|333.13|334.84|333.14|334.84|333.14|334.83|333.13|2
1739702820000|2025-02-16 10:47:00|334.83|333.13|334.72|333.02|334.84|333.14|334.72|333.02|11
1739702830000|2025-02-16 10:47:10|334.7|333|334.7|333|334.7|333|334.7|333|1
1739702840000|2025-02-16 10:47:20|334.69|332.99|334.75|333.05|334.76|333.06|334.69|332.99|5
1739702850000|2025-02-16 10:47:30|334.71|333.01|334.71|333.01|334.74|333.04|334.71|333.01|6
1739702860000|2025-02-16 10:47:40|334.7|333|334.71|333.01|334.71|333.01|334.7|333|2
1739702870000|2025-02-16 10:47:50|334.7|333|334.68|332.98|334.7|333|334.67|332.97|5
1739702880000|2025-02-16 10:48:00|334.69|332.99|334.7|333|334.7|333|334.66|332.96|6
1739702890000|2025-02-16 10:48:10|334.71|333.01|334.71|333.01|334.71|333.01|334.71|333.01|1
1739702900000|2025-02-16 10:48:20|334.72|333.02|334.72|333.02|334.72|333.02|334.72|333.02|1
1739702910000|2025-02-16 10:48:30|334.73|333.03|334.7|333|334.73|333.03|334.69|332.99|7
1739702920000|2025-02-16 10:48:40|334.67|332.97|334.7|333|334.71|333.01|334.67|332.97|10
1739702930000|2025-02-16 10:48:50|334.71|333.01|334.75|333.05|334.75|333.05|334.71|333.01|3
1739702940000|2025-02-16 10:49:00|334.74|333.04|334.84|333.14|334.84|333.14|334.73|333.03|10
1739702950000|2025-02-16 10:49:10|334.85|333.15|334.83|333.13|334.9|333.2|334.83|333.13|9
1739702960000|2025-02-16 10:49:20|334.82|333.12|334.91|333.21|334.91|333.21|334.82|333.12|9
1739702970000|2025-02-16 10:49:30|334.9|333.2|334.9|333.2|334.9|333.2|334.9|333.2|1
1739702980000|2025-02-16 10:49:40|334.91|333.21|334.92|333.22|334.92|333.22|334.91|333.21|4
1739702990000|2025-02-16 10:49:50|334.91|333.21|334.92|333.22|334.92|333.22|334.91|333.21|2
1739703000000|2025-02-16 10:50:00|334.91|333.21|334.92|333.22|334.95|333.25|334.88|333.18|9
1739703010000|2025-02-16 10:50:10|334.93|333.23|335.08|333.38|335.08|333.38|334.93|333.23|15
1739703020000|2025-02-16 10:50:20|335.09|333.39|335.19|333.49|335.19|333.49|335.07|333.37|17
1739703030000|2025-02-16 10:50:30|335.2|333.5|335.19|333.49|335.21|333.51|335.16|333.46|7
1739703040000|2025-02-16 10:50:40|335.2|333.5|335.2|333.5|335.22|333.52|335.18|333.48|7
1739703050000|2025-02-16 10:50:50|335.21|333.51|335.3|333.6|335.3|333.6|335.2|333.5|8
1739703060000|2025-02-16 10:51:00|335.31|333.61|335.27|333.57|335.31|333.61|335.27|333.57|3
1739703070000|2025-02-16 10:51:10|335.26|333.56|335.21|333.51|335.26|333.56|335.19|333.49|8
1739703080000|2025-02-16 10:51:20|335.2|333.5|335.13|333.43|335.2|333.5|335.13|333.43|6
1739703090000|2025-02-16 10:51:30|335.14|333.44|335.12|333.42|335.15|333.45|335.12|333.42|3
1739703100000|2025-02-16 10:51:40|335.17|333.47|335.19|333.49|335.19|333.49|335.17|333.47|5
1739703110000|2025-02-16 10:51:50|335.2|333.5|335.33|333.63|335.34|333.64|335.2|333.5|8
1739703120000|2025-02-16 10:52:00|335.34|333.64|335.33|333.63|335.34|333.64|335.33|333.63|2
1739703130000|2025-02-16 10:52:10|335.34|333.64|335.3|333.6|335.34|333.64|335.29|333.59|7
1739703140000|2025-02-16 10:52:20|335.31|333.61|335.28|333.58|335.32|333.62|335.28|333.58|8
1739703150000|2025-02-16 10:52:30|335.29|333.59|335.3|333.6|335.3|333.6|335.29|333.59|2
1739703170000|2025-02-16 10:52:50|335.25|333.55|335.25|333.55|335.25|333.55|335.24|333.54|3
1739703180000|2025-02-16 10:53:00|335.26|333.56|335.27|333.57|335.27|333.57|335.26|333.56|2
1739703190000|2025-02-16 10:53:10|335.28|333.58|335.28|333.58|335.28|333.58|335.28|333.58|1
1739703200000|2025-02-16 10:53:20|335.29|333.59|335.29|333.59|335.29|333.59|335.29|333.59|1
1739703210000|2025-02-16 10:53:30|335.28|333.58|335.27|333.57|335.28|333.58|335.25|333.55|4
1739703220000|2025-02-16 10:53:40|335.28|333.58|335.04|333.34|335.28|333.58|335.04|333.34|9
1739703230000|2025-02-16 10:53:50|335.03|333.33|335.03|333.33|335.03|333.33|335.03|333.33|1
1739703240000|2025-02-16 10:54:00|335|333.3|334.93|333.23|335|333.3|334.93|333.23|7
1739703250000|2025-02-16 10:54:10|334.92|333.22|334.92|333.22|334.93|333.23|334.91|333.21|5
1739703260000|2025-02-16 10:54:20|334.91|333.21|334.92|333.22|334.92|333.22|334.91|333.21|2
1739703270000|2025-02-16 10:54:30|334.91|333.21|334.84|333.14|334.91|333.21|334.84|333.14|3
1739703280000|2025-02-16 10:54:40|334.85|333.15|334.8|333.1|334.85|333.15|334.79|333.09|8
1739703290000|2025-02-16 10:54:50|334.79|333.09|334.65|332.95|334.79|333.09|334.65|332.95|12
1739703300000|2025-02-16 10:55:00|334.64|332.94|334.63|332.93|334.64|332.94|334.6|332.9|9
1739703310000|2025-02-16 10:55:10|334.64|332.94|334.62|332.92|334.64|332.94|334.6|332.9|8
1739703320000|2025-02-16 10:55:20|334.63|332.93|334.63|332.93|334.63|332.93|334.61|332.91|7
1739703330000|2025-02-16 10:55:30|334.64|332.94|334.65|332.95|334.65|332.95|334.64|332.94|10
1739703340000|2025-02-16 10:55:40|334.66|332.96|334.71|333.01|334.71|333.01|334.64|332.94|9
1739703360000|2025-02-16 10:56:00|334.68|332.98|334.63|332.93|334.69|332.99|334.63|332.93|8
1739703370000|2025-02-16 10:56:10|334.62|332.92|334.57|332.87|334.62|332.92|334.57|332.87|7
1739703380000|2025-02-16 10:56:20|334.58|332.88|334.56|332.86|334.58|332.88|334.56|332.86|9
1739703390000|2025-02-16 10:56:30|334.55|332.85|334.5|332.8|334.55|332.85|334.5|332.8|5
1739703400000|2025-02-16 10:56:40|334.49|332.79|334.5|332.8|334.5|332.8|334.49|332.79|2
1739703410000|2025-02-16 10:56:50|334.46|332.76|334.18|332.48|334.47|332.77|334.17|332.47|9
1739703420000|2025-02-16 10:57:00|334.2|332.5|334.17|332.47|334.22|332.52|334.17|332.47|10
1739703430000|2025-02-16 10:57:10|334.16|332.46|334.15|332.45|334.16|332.46|334.15|332.45|2
1739703440000|2025-02-16 10:57:20|334.11|332.41|334.07|332.37|334.11|332.41|334.07|332.37|2
1739703450000|2025-02-16 10:57:30|334.06|332.36|334.07|332.37|334.07|332.37|334.05|332.35|7
1739703460000|2025-02-16 10:57:40|334.06|332.36|334.18|332.48|334.19|332.49|334.06|332.36|8
1739703470000|2025-02-16 10:57:50|334.17|332.47|334.15|332.45|334.17|332.47|334.15|332.45|3
1739703480000|2025-02-16 10:58:00|334.14|332.44|334.15|332.45|334.15|332.45|334.14|332.44|2
1739703510000|2025-02-16 10:58:30|334.16|332.46|334.24|332.54|334.24|332.54|334.16|332.46|5
1739703540000|2025-02-16 10:59:00|334.25|332.55|334.25|332.55|334.25|332.55|334.25|332.55|1
1739703550000|2025-02-16 10:59:10|334.24|332.54|334.24|332.54|334.24|332.54|334.24|332.54|1
1739703560000|2025-02-16 10:59:20|334.23|332.53|334.24|332.54|334.24|332.54|334.23|332.53|2
1739703580000|2025-02-16 10:59:40|334.23|332.53|334.14|332.44|334.23|332.53|334.12|332.42|6
1739703590000|2025-02-16 10:59:50|334.15|332.45|334.14|332.44|334.15|332.45|334.14|332.44|4
1739703600000|2025-02-16 11:00:00|334.1|332.4|334.07|332.37|334.1|332.4|334.07|332.37|4
1739703610000|2025-02-16 11:00:10|334.06|332.36|333.99|332.29|334.06|332.36|333.99|332.29|4
1739703620000|2025-02-16 11:00:20|334|332.3|333.92|332.22|334|332.3|333.89|332.19|6
1739703630000|2025-02-16 11:00:30|333.93|332.23|333.94|332.24|333.95|332.25|333.93|332.23|8
1739703640000|2025-02-16 11:00:40|333.81|332.11|333.85|332.15|333.85|332.15|333.81|332.11|5
1739703650000|2025-02-16 11:00:50|333.86|332.16|333.89|332.19|333.89|332.19|333.86|332.16|4
1739703660000|2025-02-16 11:01:00|333.79|332.09|333.82|332.12|333.82|332.12|333.79|332.09|4
1739703670000|2025-02-16 11:01:10|333.83|332.13|333.78|332.08|333.84|332.14|333.77|332.07|4
1739703680000|2025-02-16 11:01:20|333.79|332.09|333.79|332.09|333.79|332.09|333.78|332.08|3
1739703690000|2025-02-16 11:01:30|333.8|332.1|333.83|332.13|333.83|332.13|333.8|332.1|4
1739703710000|2025-02-16 11:01:50|333.75|332.05|333.76|332.06|333.77|332.07|333.74|332.04|9
1739703720000|2025-02-16 11:02:00|333.77|332.07|333.69|331.99|333.78|332.08|333.67|331.97|6
1739703730000|2025-02-16 11:02:10|333.7|332|333.65|331.95|333.7|332|333.54|331.84|6
1739703740000|2025-02-16 11:02:20|333.66|331.96|333.68|331.98|333.68|331.98|333.66|331.96|3
1739703750000|2025-02-16 11:02:30|333.69|331.99|333.68|331.98|333.69|331.99|333.68|331.98|4
1739703760000|2025-02-16 11:02:40|333.69|331.99|333.69|331.99|333.69|331.99|333.69|331.99|1
1739703770000|2025-02-16 11:02:50|333.7|332|333.62|331.92|333.71|332.01|333.6|331.9|6
1739703790000|2025-02-16 11:03:10|333.63|331.93|333.65|331.95|333.65|331.95|333.63|331.93|3
1739703800000|2025-02-16 11:03:20|333.66|331.96|333.72|332.02|333.87|332.17|333.66|331.96|9
1739703810000|2025-02-16 11:03:30|333.73|332.03|333.85|332.15|333.85|332.15|333.73|332.03|7
1739703820000|2025-02-16 11:03:40|333.86|332.16|333.87|332.17|333.87|332.17|333.86|332.16|2
1739703830000|2025-02-16 11:03:50|333.88|332.18|333.9|332.2|333.9|332.2|333.88|332.18|3
1739703840000|2025-02-16 11:04:00|333.91|332.21|333.9|332.2|333.91|332.21|333.9|332.2|2
1739703860000|2025-02-16 11:04:20|334.12|332.42|334.08|332.38|334.12|332.42|334.08|332.38|2
1739703870000|2025-02-16 11:04:30|334.09|332.39|334.09|332.39|334.1|332.4|334.08|332.38|4
1739703880000|2025-02-16 11:04:40|334.1|332.4|334.14|332.44|334.14|332.44|334.1|332.4|5
1739703890000|2025-02-16 11:04:50|334.15|332.45|334.12|332.42|334.16|332.46|334.11|332.41|4
1739703900000|2025-02-16 11:05:00|334.13|332.43|334.15|332.45|334.15|332.45|334.1|332.4|6
1739703910000|2025-02-16 11:05:10|334.13|332.43|334.04|332.34|334.14|332.44|334.03|332.33|9
1739703920000|2025-02-16 11:05:20|334.05|332.35|334.08|332.38|334.08|332.38|334.05|332.35|4
1739703930000|2025-02-16 11:05:30|334.05|332.35|334.17|332.47|334.17|332.47|334.05|332.35|5
1739703940000|2025-02-16 11:05:40|334.18|332.48|334.21|332.51|334.21|332.51|334.18|332.48|4
1739703950000|2025-02-16 11:05:50|334.22|332.52|334.23|332.53|334.23|332.53|334.22|332.52|2
1739703960000|2025-02-16 11:06:00|334.24|332.54|334.38|332.68|334.39|332.69|334.24|332.54|5
1739703970000|2025-02-16 11:06:10|334.39|332.69|334.55|332.85|334.62|332.92|334.39|332.69|9
1739703980000|2025-02-16 11:06:20|334.56|332.86|334.57|332.87|334.57|332.87|334.56|332.86|2
1739703990000|2025-02-16 11:06:30|334.56|332.86|334.56|332.86|334.56|332.86|334.56|332.86|1
1739704000000|2025-02-16 11:06:40|334.57|332.87|334.51|332.81|334.57|332.87|334.5|332.8|9
1739704010000|2025-02-16 11:06:50|334.52|332.82|334.61|332.91|334.63|332.93|334.52|332.82|10
1739704020000|2025-02-16 11:07:00|334.62|332.92|334.6|332.9|334.62|332.92|334.6|332.9|2
1739704030000|2025-02-16 11:07:10|334.51|332.81|334.56|332.86|334.59|332.89|334.51|332.81|4
1739704040000|2025-02-16 11:07:20|334.57|332.87|334.6|332.9|334.6|332.9|334.57|332.87|6
1739704050000|2025-02-16 11:07:30|334.71|333.01|334.68|332.98|334.71|333.01|334.68|332.98|4
1739704060000|2025-02-16 11:07:40|334.69|332.99|334.7|333|334.7|333|334.68|332.98|8
1739704070000|2025-02-16 11:07:50|334.78|333.08|334.75|333.05|334.79|333.09|334.75|333.05|6
1739704080000|2025-02-16 11:08:00|334.65|332.95|334.67|332.97|334.67|332.97|334.65|332.95|3
1739704090000|2025-02-16 11:08:10|334.68|332.98|334.7|333|334.71|333.01|334.68|332.98|6
1739704100000|2025-02-16 11:08:20|334.71|333.01|334.69|332.99|334.71|333.01|334.68|332.98|4
1739704110000|2025-02-16 11:08:30|334.68|332.98|334.75|333.05|334.78|333.08|334.68|332.98|6
1739704120000|2025-02-16 11:08:40|334.73|333.03|334.72|333.02|334.73|333.03|334.72|333.02|2
1739704130000|2025-02-16 11:08:50|334.71|333.01|334.71|333.01|334.71|333.01|334.71|333.01|1
1739704140000|2025-02-16 11:09:00|334.72|333.02|334.78|333.08|334.79|333.09|334.72|333.02|4
1739704150000|2025-02-16 11:09:10|334.86|333.16|334.86|333.16|334.86|333.16|334.85|333.15|3
1739704160000|2025-02-16 11:09:20|334.85|333.15|334.95|333.25|334.96|333.26|334.84|333.14|6
1739704170000|2025-02-16 11:09:30|334.94|333.24|335.05|333.35|335.07|333.37|334.94|333.24|4
1739704180000|2025-02-16 11:09:40|335.04|333.34|335.02|333.32|335.04|333.34|335.02|333.32|3
1739704190000|2025-02-16 11:09:50|335.01|333.31|334.99|333.29|335.01|333.31|334.99|333.29|3
1739704200000|2025-02-16 11:10:00|334.98|333.28|334.88|333.18|334.98|333.28|334.87|333.17|3
1739704210000|2025-02-16 11:10:10|334.89|333.19|335.02|333.32|335.03|333.33|334.89|333.19|5
1739704220000|2025-02-16 11:10:20|335.14|333.44|335.12|333.42|335.14|333.44|335.12|333.42|3
1739704240000|2025-02-16 11:10:40|335.11|333.41|335.09|333.39|335.11|333.41|335.09|333.39|3
1739704250000|2025-02-16 11:10:50|335.08|333.38|335.08|333.38|335.08|333.38|335.08|333.38|1
1739704260000|2025-02-16 11:11:00|335.09|333.39|334.93|333.23|335.09|333.39|334.93|333.23|4
1739704270000|2025-02-16 11:11:10|334.94|333.24|334.94|333.24|334.94|333.24|334.94|333.24|1
1739704280000|2025-02-16 11:11:20|334.95|333.25|334.96|333.26|334.96|333.26|334.95|333.25|2
1739704290000|2025-02-16 11:11:30|334.97|333.27|334.97|333.27|334.97|333.27|334.97|333.27|1
1739704300000|2025-02-16 11:11:40|334.9|333.2|334.9|333.2|334.9|333.2|334.9|333.2|1
1739704310000|2025-02-16 11:11:50|334.91|333.21|334.92|333.22|334.92|333.22|334.91|333.21|2
1739704320000|2025-02-16 11:12:00|334.91|333.21|334.91|333.21|334.91|333.21|334.91|333.21|1
1739704330000|2025-02-16 11:12:10|334.9|333.2|334.8|333.1|334.9|333.2|334.79|333.09|4
1739704340000|2025-02-16 11:12:20|334.79|333.09|334.69|332.99|334.79|333.09|334.69|332.99|3
1739704350000|2025-02-16 11:12:30|334.7|333|334.59|332.89|334.71|333.01|334.58|332.88|5
1739704370000|2025-02-16 11:12:50|334.6|332.9|334.61|332.91|334.61|332.91|334.6|332.9|2
1739704380000|2025-02-16 11:13:00|334.62|332.92|334.62|332.92|334.62|332.92|334.6|332.9|8
1739704390000|2025-02-16 11:13:10|334.61|332.91|334.6|332.9|334.63|332.93|334.59|332.89|14
1739704400000|2025-02-16 11:13:20|334.61|332.91|334.51|332.81|334.61|332.91|334.5|332.8|6
1739704410000|2025-02-16 11:13:30|334.5|332.8|334.43|332.73|334.5|332.8|334.43|332.73|7
1739704420000|2025-02-16 11:13:40|334.42|332.72|334.4|332.7|334.42|332.72|334.4|332.7|3
1739704440000|2025-02-16 11:14:00|334.48|332.78|334.47|332.77|334.48|332.78|334.47|332.77|2
1739704450000|2025-02-16 11:14:10|334.46|332.76|334.5|332.8|334.5|332.8|334.46|332.76|5
1739704460000|2025-02-16 11:14:20|334.48|332.78|334.51|332.81|334.52|332.82|334.48|332.78|16
1739704470000|2025-02-16 11:14:30|334.52|332.82|334.51|332.81|334.52|332.82|334.5|332.8|15
1739704480000|2025-02-16 11:14:40|334.62|332.92|334.64|332.94|334.65|332.95|334.61|332.91|12
1739704490000|2025-02-16 11:14:50|334.65|332.95|334.71|333.01|334.71|333.01|334.63|332.93|10
1739704500000|2025-02-16 11:15:00|334.72|333.02|334.66|332.96|334.76|333.06|334.65|332.95|17
1739704510000|2025-02-16 11:15:10|334.67|332.97|334.69|332.99|334.69|332.99|334.67|332.97|3
1739704520000|2025-02-16 11:15:20|334.68|332.98|334.71|333.01|334.77|333.07|334.68|332.98|3
1739704530000|2025-02-16 11:15:30|334.72|333.02|334.73|333.03|334.73|333.03|334.72|333.02|2
1739704540000|2025-02-16 11:15:40|334.74|333.04|334.8|333.1|334.8|333.1|334.74|333.04|4
1739704550000|2025-02-16 11:15:50|334.86|333.16|334.81|333.11|335.05|333.35|334.81|333.11|10
1739704560000|2025-02-16 11:16:00|334.8|333.1|334.74|333.04|334.8|333.1|334.73|333.03|10
1739704570000|2025-02-16 11:16:10|334.73|333.03|334.7|333|334.74|333.04|334.7|333|6
1739704580000|2025-02-16 11:16:20|334.71|333.01|334.66|332.96|334.72|333.02|334.66|332.96|6
1739704590000|2025-02-16 11:16:30|334.65|332.95|334.63|332.93|334.65|332.95|334.62|332.92|5
1739704600000|2025-02-16 11:16:40|334.64|332.94|334.67|332.97|334.75|333.05|334.64|332.94|9
1739704610000|2025-02-16 11:16:50|334.68|332.98|334.65|332.95|334.68|332.98|334.64|332.94|10
1739704620000|2025-02-16 11:17:00|334.64|332.94|334.62|332.92|334.64|332.94|334.61|332.91|11
1739704630000|2025-02-16 11:17:10|334.61|332.91|334.6|332.9|334.62|332.92|334.59|332.89|9
1739704650000|2025-02-16 11:17:30|334.71|333.01|334.86|333.16|334.87|333.17|334.69|332.99|12
1739704660000|2025-02-16 11:17:40|334.87|333.17|334.88|333.18|334.89|333.19|334.85|333.15|13
1739704670000|2025-02-16 11:17:50|334.89|333.19|334.88|333.18|334.92|333.22|334.87|333.17|8
1739704680000|2025-02-16 11:18:00|334.98|333.28|334.97|333.27|334.98|333.28|334.97|333.27|2
1739704690000|2025-02-16 11:18:10|334.96|333.26|335.02|333.32|335.03|333.33|334.94|333.24|6
1739704700000|2025-02-16 11:18:20|335.03|333.33|335.04|333.34|335.07|333.37|335.03|333.33|9
1739704710000|2025-02-16 11:18:30|335.03|333.33|335.18|333.48|335.18|333.48|335.01|333.31|14
1739704720000|2025-02-16 11:18:40|335.19|333.49|335.21|333.51|335.24|333.54|335.19|333.49|17
1739704730000|2025-02-16 11:18:50|335.22|333.52|335.38|333.68|335.38|333.68|335.2|333.5|7
1739704740000|2025-02-16 11:19:00|335.39|333.69|335.42|333.72|335.42|333.72|335.36|333.66|14
1739704750000|2025-02-16 11:19:10|335.43|333.73|335.43|333.73|335.43|333.73|335.43|333.73|1
1739704760000|2025-02-16 11:19:20|335.42|333.72|335.42|333.72|335.42|333.72|335.42|333.72|1
1739704790000|2025-02-16 11:19:50|335.41|333.71|335.27|333.57|335.42|333.72|335.27|333.57|5
1739704800000|2025-02-16 11:20:00|335.28|333.58|335.28|333.58|335.28|333.58|335.28|333.58|1
1739704810000|2025-02-16 11:20:10|335.29|333.59|335.24|333.54|335.29|333.59|335.21|333.51|10
1739704820000|2025-02-16 11:20:20|335.44|333.74|335.31|333.61|335.44|333.74|335.29|333.59|10
1739704840000|2025-02-16 11:20:40|335.4|333.7|335.58|333.88|335.58|333.88|335.39|333.69|12
1739704850000|2025-02-16 11:20:50|335.59|333.89|335.62|333.92|335.65|333.95|335.59|333.89|11
1739704860000|2025-02-16 11:21:00|335.63|333.93|335.6|333.9|335.63|333.93|335.49|333.79|9
1739704870000|2025-02-16 11:21:10|335.59|333.89|335.59|333.89|335.59|333.89|335.59|333.89|1
1739704880000|2025-02-16 11:21:20|335.6|333.9|335.61|333.91|335.62|333.92|335.6|333.9|5
1739704890000|2025-02-16 11:21:30|335.6|333.9|335.5|333.8|335.6|333.9|335.5|333.8|6
1739704900000|2025-02-16 11:21:40|335.49|333.79|335.51|333.81|335.51|333.81|335.49|333.79|3
1739704920000|2025-02-16 11:22:00|335.52|333.82|335.53|333.83|335.54|333.84|335.5|333.8|16
1739704930000|2025-02-16 11:22:10|335.5|333.8|335.51|333.81|335.51|333.81|335.5|333.8|2
1739704950000|2025-02-16 11:22:30|335.52|333.82|335.51|333.81|335.53|333.83|335.51|333.81|3
1739704970000|2025-02-16 11:22:50|335.55|333.85|335.58|333.88|335.58|333.88|335.55|333.85|4
1739704980000|2025-02-16 11:23:00|335.59|333.89|335.5|333.8|335.59|333.89|335.49|333.79|10
1739704990000|2025-02-16 11:23:10|335.48|333.78|335.42|333.72|335.5|333.8|335.42|333.72|14
1739705000000|2025-02-16 11:23:20|335.43|333.73|335.43|333.73|335.44|333.74|335.41|333.71|12
1739705010000|2025-02-16 11:23:30|335.41|333.71|335.43|333.73|335.43|333.73|335.41|333.71|11
1739705020000|2025-02-16 11:23:40|335.53|333.83|335.47|333.77|335.53|333.83|335.45|333.75|6
1739705040000|2025-02-16 11:24:00|335.48|333.78|335.48|333.78|335.48|333.78|335.48|333.78|1
1739705050000|2025-02-16 11:24:10|335.49|333.79|335.4|333.7|335.5|333.8|335.4|333.7|7
1739705060000|2025-02-16 11:24:20|335.41|333.71|335.4|333.7|335.43|333.73|335.39|333.69|14
1739705070000|2025-02-16 11:24:30|335.41|333.71|335.41|333.71|335.42|333.72|335.39|333.69|5
1739705090000|2025-02-16 11:24:50|335.4|333.7|335.4|333.7|335.41|333.71|335.4|333.7|5
1739705100000|2025-02-16 11:25:00|335.41|333.71|335.43|333.73|335.43|333.73|335.39|333.69|11
1739705110000|2025-02-16 11:25:10|335.39|333.69|335.45|333.75|335.46|333.76|335.32|333.62|9
1739705120000|2025-02-16 11:25:20|335.44|333.74|335.45|333.75|335.45|333.75|335.44|333.74|4
1739705130000|2025-02-16 11:25:30|335.46|333.76|335.49|333.79|335.49|333.79|335.46|333.76|4
1739705140000|2025-02-16 11:25:40|335.48|333.78|335.48|333.78|335.48|333.78|335.48|333.78|1
1739705160000|2025-02-16 11:26:00|335.43|333.73|335.43|333.73|335.44|333.74|335.42|333.72|5
1739705170000|2025-02-16 11:26:10|335.44|333.74|335.43|333.73|335.45|333.75|335.4|333.7|10
1739705180000|2025-02-16 11:26:20|335.44|333.74|335.42|333.72|335.44|333.74|335.4|333.7|16
1739705190000|2025-02-16 11:26:30|335.4|333.7|335.42|333.72|335.42|333.72|335.4|333.7|15
1739705200000|2025-02-16 11:26:40|335.4|333.7|335.41|333.71|335.42|333.72|335.4|333.7|16
1739705210000|2025-02-16 11:26:50|335.42|333.72|335.4|333.7|335.42|333.72|335.4|333.7|16
1739705220000|2025-02-16 11:27:00|335.41|333.71|335.5|333.8|335.51|333.81|335.4|333.7|8
1739705230000|2025-02-16 11:27:10|335.49|333.79|335.49|333.79|335.49|333.79|335.48|333.78|3
1739705240000|2025-02-16 11:27:20|335.45|333.75|335.38|333.68|335.45|333.75|335.37|333.67|11
1739705250000|2025-02-16 11:27:30|335.39|333.69|335.38|333.68|335.4|333.7|335.38|333.68|4
1739705280000|2025-02-16 11:28:00|335.5|333.8|335.44|333.74|335.5|333.8|335.44|333.74|5
1739705290000|2025-02-16 11:28:10|335.41|333.71|335.32|333.62|335.41|333.71|335.31|333.61|14
1739705300000|2025-02-16 11:28:20|335.33|333.63|335.32|333.62|335.34|333.64|335.29|333.59|10
1739705310000|2025-02-16 11:28:30|335.3|333.6|335.31|333.61|335.33|333.63|335.3|333.6|15
1739705320000|2025-02-16 11:28:40|335.3|333.6|335.29|333.59|335.31|333.61|335.29|333.59|6
1739705330000|2025-02-16 11:28:50|335.3|333.6|335.33|333.63|335.33|333.63|335.3|333.6|4
1739705340000|2025-02-16 11:29:00|335.34|333.64|335.3|333.6|335.34|333.64|335.29|333.59|6
1739705350000|2025-02-16 11:29:10|335.31|333.61|335.4|333.7|335.45|333.75|335.31|333.61|13
1739705360000|2025-02-16 11:29:20|335.41|333.71|335.41|333.71|335.41|333.71|335.39|333.69|14
1739705370000|2025-02-16 11:29:30|335.4|333.7|335.41|333.71|335.41|333.71|335.4|333.7|10
1739705380000|2025-02-16 11:29:40|335.4|333.7|335.4|333.7|335.42|333.72|335.4|333.7|10
1739705390000|2025-02-16 11:29:50|335.41|333.71|335.51|333.81|335.52|333.82|335.41|333.71|12
1739705400000|2025-02-16 11:30:00|335.5|333.8|335.5|333.8|335.53|333.83|335.5|333.8|8
1739705410000|2025-02-16 11:30:10|335.51|333.81|335.51|333.81|335.53|333.83|335.5|333.8|5
1739705430000|2025-02-16 11:30:30|335.52|333.82|335.51|333.81|335.52|333.82|335.5|333.8|3
1739705450000|2025-02-16 11:30:50|335.4|333.7|335.29|333.59|335.4|333.7|335.28|333.58|6
1739705460000|2025-02-16 11:31:00|335.3|333.6|335.1|333.4|335.3|333.6|335.07|333.37|15
1739705470000|2025-02-16 11:31:10|335.11|333.41|335.25|333.55|335.33|333.63|335.1|333.4|21
1739705480000|2025-02-16 11:31:20|335.26|333.56|335.26|333.56|335.32|333.62|335.2|333.5|16
1739705490000|2025-02-16 11:31:30|335.27|333.57|335.29|333.59|335.31|333.61|335.27|333.57|10
1739705520000|2025-02-16 11:32:00|335.22|333.52|335.17|333.47|335.22|333.52|335.17|333.47|4
1739705530000|2025-02-16 11:32:10|335.18|333.48|335.27|333.57|335.29|333.59|335.18|333.48|6
1739705540000|2025-02-16 11:32:20|335.28|333.58|335.37|333.67|335.38|333.68|335.28|333.58|4
1739705550000|2025-02-16 11:32:30|335.36|333.66|335.25|333.55|335.42|333.72|335.23|333.53|15
1739705560000|2025-02-16 11:32:40|335.26|333.56|335.3|333.6|335.31|333.61|335.26|333.56|7
1739705570000|2025-02-16 11:32:50|335.29|333.59|335.3|333.6|335.3|333.6|335.29|333.59|2
1739705580000|2025-02-16 11:33:00|335.29|333.59|335.18|333.48|335.29|333.59|335.17|333.47|5
1739705600000|2025-02-16 11:33:20|335.19|333.49|335.19|333.49|335.19|333.49|335.19|333.49|1
1739705610000|2025-02-16 11:33:30|335.2|333.5|335.21|333.51|335.21|333.51|335.19|333.49|5
1739705620000|2025-02-16 11:33:40|335.19|333.49|335.2|333.5|335.23|333.53|335.19|333.49|11
1739705650000|2025-02-16 11:34:10|335.33|333.63|335.35|333.65|335.35|333.65|335.33|333.63|5
1739705660000|2025-02-16 11:34:20|335.34|333.64|335.32|333.62|335.34|333.64|335.32|333.62|3
1739705680000|2025-02-16 11:34:40|335.33|333.63|335.31|333.61|335.35|333.65|335.31|333.61|9
1739705690000|2025-02-16 11:34:50|335.42|333.72|335.42|333.72|335.43|333.73|335.41|333.71|5
1739705700000|2025-02-16 11:35:00|335.41|333.71|335.42|333.72|335.54|333.84|335.4|333.7|9
1739705710000|2025-02-16 11:35:10|335.41|333.71|335.31|333.61|335.41|333.71|335.29|333.59|10
1739705720000|2025-02-16 11:35:20|335.32|333.62|335.52|333.82|335.65|333.95|335.32|333.62|8
1739705730000|2025-02-16 11:35:30|335.59|333.89|335.47|333.77|335.59|333.89|335.45|333.75|15
1739705740000|2025-02-16 11:35:40|335.48|333.78|335.5|333.8|335.53|333.83|335.48|333.78|7
1739705750000|2025-02-16 11:35:50|335.51|333.81|335.62|333.92|335.62|333.92|335.51|333.81|5
1739705760000|2025-02-16 11:36:00|335.63|333.93|335.64|333.94|335.82|334.12|335.62|333.92|18
1739705770000|2025-02-16 11:36:10|335.63|333.93|335.61|333.91|335.65|333.95|335.6|333.9|16
1739705780000|2025-02-16 11:36:20|335.62|333.92|335.64|333.94|335.64|333.94|335.6|333.9|6
1739705790000|2025-02-16 11:36:30|335.73|334.03|335.75|334.05|335.78|334.08|335.73|334.03|10
1739705800000|2025-02-16 11:36:40|335.76|334.06|335.75|334.05|335.76|334.06|335.75|334.05|10
1739705810000|2025-02-16 11:36:50|335.76|334.06|335.77|334.07|335.79|334.09|335.76|334.06|11
1739705830000|2025-02-16 11:37:10|335.87|334.17|335.85|334.15|335.9|334.2|335.84|334.14|5
1739705840000|2025-02-16 11:37:20|335.86|334.16|335.67|333.97|335.86|334.16|335.67|333.97|12
1739705850000|2025-02-16 11:37:30|335.68|333.98|335.68|333.98|335.69|333.99|335.66|333.96|11
1739705860000|2025-02-16 11:37:40|335.62|333.92|335.58|333.88|335.67|333.97|335.56|333.86|7
1739705870000|2025-02-16 11:37:50|335.59|333.89|335.59|333.89|335.61|333.91|335.57|333.87|13
1739705880000|2025-02-16 11:38:00|335.6|333.9|335.59|333.89|335.6|333.9|335.57|333.87|9
1739705890000|2025-02-16 11:38:10|335.58|333.88|335.59|333.89|335.59|333.89|335.58|333.88|12
1739705900000|2025-02-16 11:38:20|335.58|333.88|335.59|333.89|335.59|333.89|335.58|333.88|10
1739705910000|2025-02-16 11:38:30|335.58|333.88|335.59|333.89|335.59|333.89|335.57|333.87|5
1739705920000|2025-02-16 11:38:40|335.6|333.9|335.49|333.79|335.6|333.9|335.48|333.78|12
1739705930000|2025-02-16 11:38:50|335.5|333.8|335.49|333.79|335.51|333.81|335.48|333.78|10
1739705940000|2025-02-16 11:39:00|335.5|333.8|335.49|333.79|335.5|333.8|335.47|333.77|10
1739705950000|2025-02-16 11:39:10|335.47|333.77|335.4|333.7|335.49|333.79|335.39|333.69|13
1739705960000|2025-02-16 11:39:20|335.41|333.71|335.37|333.67|335.41|333.71|335.37|333.67|12
1739705970000|2025-02-16 11:39:30|335.38|333.68|335.39|333.69|335.39|333.69|335.38|333.68|2
1739705990000|2025-02-16 11:39:50|335.25|333.55|335.23|333.53|335.25|333.55|335.23|333.53|3
1739706000000|2025-02-16 11:40:00|335.24|333.54|335.39|333.69|335.42|333.72|335.24|333.54|6
1739706010000|2025-02-16 11:40:10|335.38|333.68|335.28|333.58|335.38|333.68|335.24|333.54|10
1739706020000|2025-02-16 11:40:20|335.27|333.57|335.25|333.55|335.27|333.57|335.25|333.55|3
1739706030000|2025-02-16 11:40:30|335.26|333.56|335.23|333.53|335.27|333.57|335.22|333.52|15
1739706040000|2025-02-16 11:40:40|335.24|333.54|335.23|333.53|335.25|333.55|335.22|333.52|19
1739706050000|2025-02-16 11:40:50|335.24|333.54|335.22|333.52|335.24|333.54|335.2|333.5|13
1739706060000|2025-02-16 11:41:00|335.23|333.53|335.29|333.59|335.35|333.65|335.23|333.53|13
1739706070000|2025-02-16 11:41:10|335.3|333.6|335.13|333.43|335.3|333.6|335.11|333.41|13
1739706080000|2025-02-16 11:41:20|335.14|333.44|335.26|333.56|335.27|333.57|335.14|333.44|8
1739706090000|2025-02-16 11:41:30|335.25|333.55|335.16|333.46|335.26|333.56|335.16|333.46|7
1739706100000|2025-02-16 11:41:40|335.15|333.45|335.12|333.42|335.15|333.45|335.12|333.42|6
1739706110000|2025-02-16 11:41:50|335.1|333.4|335.1|333.4|335.12|333.42|335.09|333.39|15
1739706120000|2025-02-16 11:42:00|335.11|333.41|335.1|333.4|335.12|333.42|335.09|333.39|11
1739706130000|2025-02-16 11:42:10|335.09|333.39|335.01|333.31|335.1|333.4|335|333.3|9
1739706140000|2025-02-16 11:42:20|335|333.3|335.01|333.31|335.02|333.32|334.99|333.29|15
1739706150000|2025-02-16 11:42:30|334.99|333.29|334.93|333.23|335.01|333.31|334.88|333.18|12
1739706160000|2025-02-16 11:42:40|334.92|333.22|334.92|333.22|334.93|333.23|334.91|333.21|15
1739706170000|2025-02-16 11:42:50|334.93|333.23|334.96|333.26|335.03|333.33|334.91|333.21|14
1739706180000|2025-02-16 11:43:00|334.97|333.27|335.19|333.49|335.19|333.49|334.95|333.25|14
1739706190000|2025-02-16 11:43:10|335.2|333.5|335.3|333.6|335.31|333.61|335.2|333.5|14
1739706200000|2025-02-16 11:43:20|335.26|333.56|335.21|333.51|335.28|333.58|335.21|333.51|7
1739706210000|2025-02-16 11:43:30|335.2|333.5|335.11|333.41|335.2|333.5|335.11|333.41|5
1739706220000|2025-02-16 11:43:40|335.1|333.4|335.1|333.4|335.1|333.4|335.1|333.4|1
1739706230000|2025-02-16 11:43:50|335.07|333.37|334.98|333.28|335.07|333.37|334.98|333.28|4
1739706240000|2025-02-16 11:44:00|334.99|333.29|334.98|333.28|335|333.3|334.98|333.28|7
1739706250000|2025-02-16 11:44:10|334.97|333.27|334.97|333.27|334.97|333.27|334.97|333.27|1
1739706260000|2025-02-16 11:44:20|334.98|333.28|335.01|333.31|335.01|333.31|334.98|333.28|7
1739706270000|2025-02-16 11:44:30|334.99|333.29|335.06|333.36|335.12|333.42|334.99|333.29|18
1739706280000|2025-02-16 11:44:40|335.05|333.35|335.06|333.36|335.06|333.36|335.05|333.35|2
1739706290000|2025-02-16 11:44:50|335.07|333.37|335.01|333.31|335.1|333.4|334.99|333.29|9
1739706300000|2025-02-16 11:45:00|335.02|333.32|335.06|333.36|335.06|333.36|335|333.3|16
1739706310000|2025-02-16 11:45:10|335.04|333.34|335.36|333.66|335.36|333.66|335.04|333.34|15
1739706320000|2025-02-16 11:45:20|335.37|333.67|335.35|333.65|335.38|333.68|335.35|333.65|7
1739706330000|2025-02-16 11:45:30|335.33|333.63|335.3|333.6|335.35|333.65|335.29|333.59|18
1739706340000|2025-02-16 11:45:40|335.31|333.61|335.21|333.51|335.31|333.61|335.21|333.51|6
1739706350000|2025-02-16 11:45:50|335.2|333.5|335.31|333.61|335.31|333.61|335.18|333.48|4
1739706360000|2025-02-16 11:46:00|335.17|333.47|335.11|333.41|335.18|333.48|335.1|333.4|16
1739706370000|2025-02-16 11:46:10|335.1|333.4|335.19|333.49|335.2|333.5|335.09|333.39|12
1739706380000|2025-02-16 11:46:20|335.2|333.5|335.34|333.64|335.35|333.65|335.19|333.49|10
1739706390000|2025-02-16 11:46:30|335.35|333.65|335.31|333.61|335.37|333.67|335.31|333.61|9
1739706400000|2025-02-16 11:46:40|335.32|333.62|335.15|333.45|335.33|333.63|335.12|333.42|11
1739706410000|2025-02-16 11:46:50|335.14|333.44|335.14|333.44|335.14|333.44|335.14|333.44|1
1739706420000|2025-02-16 11:47:00|335.13|333.43|335.21|333.51|335.35|333.65|335.13|333.43|4
1739706430000|2025-02-16 11:47:10|335.22|333.52|335.32|333.62|335.33|333.63|335.22|333.52|4
1739706440000|2025-02-16 11:47:20|335.33|333.63|335.31|333.61|335.34|333.64|335.31|333.61|7
1739706450000|2025-02-16 11:47:30|335.32|333.62|335.28|333.58|335.32|333.62|335.23|333.53|13
1739706460000|2025-02-16 11:47:40|335.22|333.52|335.22|333.52|335.25|333.55|335.21|333.51|9
1739706470000|2025-02-16 11:47:50|335.2|333.5|335.2|333.5|335.22|333.52|335.2|333.5|13
1739706480000|2025-02-16 11:48:00|335.21|333.51|335.27|333.57|335.27|333.57|335.19|333.49|14
1739706490000|2025-02-16 11:48:10|335.28|333.58|335.29|333.59|335.3|333.6|335.28|333.58|11
1739706500000|2025-02-16 11:48:20|335.36|333.66|335.32|333.62|335.36|333.66|335.31|333.61|7
1739706510000|2025-02-16 11:48:30|335.33|333.63|335.29|333.59|335.34|333.64|335.21|333.51|11
1739706520000|2025-02-16 11:48:40|335.3|333.6|335.35|333.65|335.36|333.66|335.3|333.6|7
1739706530000|2025-02-16 11:48:50|335.34|333.64|335.39|333.69|335.39|333.69|335.33|333.63|12
1739706540000|2025-02-16 11:49:00|335.38|333.68|335.29|333.59|335.38|333.68|335.27|333.57|9
1739706550000|2025-02-16 11:49:10|335.3|333.6|335.23|333.53|335.3|333.6|335.22|333.52|11
1739706560000|2025-02-16 11:49:20|335.22|333.52|335.32|333.62|335.38|333.68|335.22|333.52|12
1739706570000|2025-02-16 11:49:30|335.33|333.63|335.31|333.61|335.33|333.63|335.3|333.6|13
1739706580000|2025-02-16 11:49:40|335.32|333.62|335.3|333.6|335.32|333.62|335.28|333.58|12
1739706590000|2025-02-16 11:49:50|335.31|333.61|335.39|333.69|335.41|333.71|335.31|333.61|11
1739706600000|2025-02-16 11:50:00|335.4|333.7|335.31|333.61|335.4|333.7|335.3|333.6|14
1739706610000|2025-02-16 11:50:10|335.32|333.62|335.32|333.62|335.32|333.62|335.32|333.62|1
1739706620000|2025-02-16 11:50:20|335.28|333.58|335.32|333.62|335.35|333.65|335.28|333.58|19
1739706630000|2025-02-16 11:50:30|335.33|333.63|335.29|333.59|335.34|333.64|335.29|333.59|15
1739706640000|2025-02-16 11:50:40|335.3|333.6|335.31|333.61|335.32|333.62|335.29|333.59|13
1739706650000|2025-02-16 11:50:50|335.29|333.59|335.29|333.59|335.31|333.61|335.28|333.58|13
1739706660000|2025-02-16 11:51:00|335.3|333.6|335.23|333.53|335.3|333.6|335.22|333.52|12
1739706670000|2025-02-16 11:51:10|335.22|333.52|335.23|333.53|335.23|333.53|335.22|333.52|8
1739706680000|2025-02-16 11:51:20|335.22|333.52|335.21|333.51|335.22|333.52|335.18|333.48|9
1739706690000|2025-02-16 11:51:30|335.31|333.61|335.25|333.55|335.31|333.61|335.25|333.55|9
1739706700000|2025-02-16 11:51:40|335.26|333.56|335.3|333.6|335.35|333.65|335.26|333.56|11
1739706710000|2025-02-16 11:51:50|335.31|333.61|335.31|333.61|335.31|333.61|335.28|333.58|11
1739706720000|2025-02-16 11:52:00|335.28|333.58|335.2|333.5|335.28|333.58|335.2|333.5|11
1739706730000|2025-02-16 11:52:10|335.21|333.51|335.2|333.5|335.21|333.51|335.2|333.5|4
1739706750000|2025-02-16 11:52:30|335.13|333.43|335.11|333.41|335.13|333.43|335.11|333.41|7
1739706760000|2025-02-16 11:52:40|335.12|333.42|335.18|333.48|335.19|333.49|335.08|333.38|9
1739706770000|2025-02-16 11:52:50|335.17|333.47|335.09|333.39|335.17|333.47|335.07|333.37|12
1739706780000|2025-02-16 11:53:00|335.08|333.38|335.11|333.41|335.16|333.46|335.08|333.38|8
1739706790000|2025-02-16 11:53:10|335.1|333.4|335.23|333.53|335.3|333.6|335.1|333.4|15
1739706800000|2025-02-16 11:53:20|335.22|333.52|335.14|333.44|335.22|333.52|335.11|333.41|12
1739706810000|2025-02-16 11:53:30|335.15|333.45|335.15|333.45|335.16|333.46|335.13|333.43|7
1739706820000|2025-02-16 11:53:40|335.16|333.46|335.14|333.44|335.16|333.46|335.13|333.43|3
1739706830000|2025-02-16 11:53:50|335.13|333.43|335.15|333.45|335.16|333.46|335.13|333.43|4
1739706840000|2025-02-16 11:54:00|335.16|333.46|335.14|333.44|335.16|333.46|335.13|333.43|8
1739706850000|2025-02-16 11:54:10|335.15|333.45|335.16|333.46|335.16|333.46|335.15|333.45|4
1739706860000|2025-02-16 11:54:20|335.18|333.48|335.22|333.52|335.22|333.52|335.18|333.48|7
1739706870000|2025-02-16 11:54:30|335.23|333.53|335.27|333.57|335.31|333.61|335.2|333.5|11
1739706880000|2025-02-16 11:54:40|335.26|333.56|335.25|333.55|335.26|333.56|335.25|333.55|2
1739706890000|2025-02-16 11:54:50|335.23|333.53|335.23|333.53|335.23|333.53|335.22|333.52|7
1739706900000|2025-02-16 11:55:00|335.21|333.51|335.14|333.44|335.23|333.53|335.12|333.42|14
1739706910000|2025-02-16 11:55:10|335.13|333.43|335.14|333.44|335.15|333.45|335.1|333.4|10
1739706920000|2025-02-16 11:55:20|335.12|333.42|335.13|333.43|335.13|333.43|335.12|333.42|2
1739706930000|2025-02-16 11:55:30|335.12|333.42|335.16|333.46|335.18|333.48|335.12|333.42|4
1739706940000|2025-02-16 11:55:40|335.17|333.47|335.24|333.54|335.26|333.56|335.17|333.47|9
1739706950000|2025-02-16 11:55:50|335.21|333.51|335.34|333.64|335.36|333.66|335.11|333.41|18
1739706960000|2025-02-16 11:56:00|335.31|333.61|335.32|333.62|335.32|333.62|335.3|333.6|12
1739706970000|2025-02-16 11:56:10|335.31|333.61|335.34|333.64|335.34|333.64|335.31|333.61|10
1739706980000|2025-02-16 11:56:20|335.33|333.63|335.31|333.61|335.34|333.64|335.31|333.61|11
1739706990000|2025-02-16 11:56:30|335.36|333.66|335.33|333.63|335.37|333.67|335.33|333.63|6
1739707000000|2025-02-16 11:56:40|335.34|333.64|335.39|333.69|335.4|333.7|335.33|333.63|15
1739707010000|2025-02-16 11:56:50|335.38|333.68|335.47|333.77|335.49|333.79|335.38|333.68|14
1739707020000|2025-02-16 11:57:00|335.48|333.78|335.46|333.76|335.49|333.79|335.45|333.75|17
1739707030000|2025-02-16 11:57:10|335.44|333.74|335.54|333.84|335.54|333.84|335.44|333.74|16
1739707040000|2025-02-16 11:57:20|335.48|333.78|335.51|333.81|335.51|333.81|335.48|333.78|6
1739707050000|2025-02-16 11:57:30|335.5|333.8|335.49|333.79|335.5|333.8|335.49|333.79|2
1739707060000|2025-02-16 11:57:40|335.5|333.8|335.5|333.8|335.5|333.8|335.49|333.79|3
1739707070000|2025-02-16 11:57:50|335.54|333.84|335.51|333.81|335.54|333.84|335.5|333.8|7
1739707080000|2025-02-16 11:58:00|335.52|333.82|335.52|333.82|335.54|333.84|335.5|333.8|6
1739707090000|2025-02-16 11:58:10|335.53|333.83|335.54|333.84|335.55|333.85|335.52|333.82|10
1739707100000|2025-02-16 11:58:20|335.53|333.83|335.55|333.85|335.6|333.9|335.53|333.83|7
1739707110000|2025-02-16 11:58:30|335.54|333.84|335.5|333.8|335.55|333.85|335.49|333.79|6
1739707120000|2025-02-16 11:58:40|335.49|333.79|335.36|333.66|335.49|333.79|335.31|333.61|12
1739707130000|2025-02-16 11:58:50|335.37|333.67|335.42|333.72|335.42|333.72|335.37|333.67|8
1739707160000|2025-02-16 11:59:20|335.43|333.73|335.43|333.73|335.43|333.73|335.43|333.73|1
1739707180000|2025-02-16 11:59:40|335.48|333.78|335.49|333.79|335.49|333.79|335.47|333.77|4
1739707190000|2025-02-16 11:59:50|335.5|333.8|335.52|333.82|335.53|333.83|335.42|333.72|12
1739707200000|2025-02-16 12:00:00|335.51|333.81|335.36|333.66|335.51|333.81|335.35|333.65|13
1739707210000|2025-02-16 12:00:10|335.38|333.68|335.21|333.51|335.4|333.7|335.21|333.51|13
1739707220000|2025-02-16 12:00:20|335.14|333.44|335.11|333.41|335.14|333.44|335.11|333.41|4
1739707230000|2025-02-16 12:00:30|335.1|333.4|335.13|333.43|335.13|333.43|335.04|333.34|5
1739707240000|2025-02-16 12:00:40|335.14|333.44|335.15|333.45|335.15|333.45|335.14|333.44|4
1739707250000|2025-02-16 12:00:50|335.16|333.46|335.16|333.46|335.16|333.46|335.16|333.46|1
1739707260000|2025-02-16 12:01:00|335.14|333.44|335.35|333.65|335.35|333.65|335.14|333.44|13
1739707270000|2025-02-16 12:01:10|335.36|333.66|335.34|333.64|335.36|333.66|335.34|333.64|4
1739707280000|2025-02-16 12:01:20|335.35|333.65|335.36|333.66|335.37|333.67|335.34|333.64|8
1739707290000|2025-02-16 12:01:30|335.35|333.65|335.25|333.55|335.35|333.65|335.24|333.54|6
1739707300000|2025-02-16 12:01:40|335.24|333.54|335.19|333.49|335.24|333.54|335.19|333.49|3
1739707310000|2025-02-16 12:01:50|335.18|333.48|335.17|333.47|335.18|333.48|335.17|333.47|2
1739707320000|2025-02-16 12:02:00|335.18|333.48|335.2|333.5|335.2|333.5|335.15|333.45|8
1739707330000|2025-02-16 12:02:10|335.17|333.47|335.41|333.71|335.41|333.71|335.17|333.47|11
1739707340000|2025-02-16 12:02:20|335.4|333.7|335.46|333.76|335.46|333.76|335.38|333.68|10
1739707350000|2025-02-16 12:02:30|335.47|333.77|335.52|333.82|335.52|333.82|335.43|333.73|11
1739707360000|2025-02-16 12:02:40|335.53|333.83|335.42|333.72|335.55|333.85|335.42|333.72|7
1739707370000|2025-02-16 12:02:50|335.43|333.73|335.45|333.75|335.46|333.76|335.43|333.73|5
1739707380000|2025-02-16 12:03:00|335.46|333.76|335.47|333.77|335.47|333.77|335.46|333.76|2
1739707390000|2025-02-16 12:03:10|335.44|333.74|335.45|333.75|335.45|333.75|335.4|333.7|9
1739707400000|2025-02-16 12:03:20|335.46|333.76|335.53|333.83|335.53|333.83|335.46|333.76|6
1739707410000|2025-02-16 12:03:30|335.54|333.84|335.53|333.83|335.54|333.84|335.49|333.79|8
1739707420000|2025-02-16 12:03:40|335.54|333.84|335.56|333.86|335.57|333.87|335.54|333.84|7
1739707430000|2025-02-16 12:03:50|335.57|333.87|335.5|333.8|335.57|333.87|335.46|333.76|11
1739707440000|2025-02-16 12:04:00|335.51|333.81|335.48|333.78|335.51|333.81|335.41|333.71|7
1739707450000|2025-02-16 12:04:10|335.49|333.79|335.47|333.77|335.49|333.79|335.46|333.76|3
1739707460000|2025-02-16 12:04:20|335.45|333.75|335.46|333.76|335.46|333.76|335.45|333.75|4
1739707470000|2025-02-16 12:04:30|335.45|333.75|335.41|333.71|335.45|333.75|335.41|333.71|4
1739707480000|2025-02-16 12:04:40|335.4|333.7|335.23|333.53|335.4|333.7|335.18|333.48|10
1739707490000|2025-02-16 12:04:50|335.24|333.54|335.29|333.59|335.29|333.59|335.24|333.54|6
1739707500000|2025-02-16 12:05:00|335.28|333.58|335.19|333.49|335.28|333.58|335.18|333.48|5
1739707510000|2025-02-16 12:05:10|335.18|333.48|335.16|333.46|335.18|333.48|335.16|333.46|5
1739707520000|2025-02-16 12:05:20|335.13|333.43|335.12|333.42|335.13|333.43|335.12|333.42|4
1739707530000|2025-02-16 12:05:30|335.13|333.43|335.08|333.38|335.13|333.43|335.06|333.36|8
1739707540000|2025-02-16 12:05:40|335.03|333.33|334.98|333.28|335.03|333.33|334.97|333.27|7
1739707550000|2025-02-16 12:05:50|334.97|333.27|334.99|333.29|334.99|333.29|334.97|333.27|8
1739707560000|2025-02-16 12:06:00|334.96|333.26|334.93|333.23|334.96|333.26|334.92|333.22|5
1739707570000|2025-02-16 12:06:10|334.92|333.22|334.9|333.2|334.92|333.22|334.9|333.2|3
1739707580000|2025-02-16 12:06:20|334.89|333.19|334.83|333.13|334.89|333.19|334.83|333.13|6
1739707590000|2025-02-16 12:06:30|334.82|333.12|334.82|333.12|334.82|333.12|334.82|333.12|1
1739707600000|2025-02-16 12:06:40|334.83|333.13|334.82|333.12|334.83|333.13|334.82|333.12|2
1739707610000|2025-02-16 12:06:50|334.78|333.08|334.79|333.09|334.79|333.09|334.78|333.08|4
1739707620000|2025-02-16 12:07:00|334.8|333.1|334.72|333.02|334.8|333.1|334.71|333.01|7
1739707630000|2025-02-16 12:07:10|334.71|333.01|334.66|332.96|334.71|333.01|334.66|332.96|2
1739707640000|2025-02-16 12:07:20|334.67|332.97|334.7|333|334.7|333|334.67|332.97|4
1739707650000|2025-02-16 12:07:30|334.69|332.99|334.9|333.2|334.9|333.2|334.69|332.99|7
1739707660000|2025-02-16 12:07:40|334.91|333.21|334.93|333.23|334.93|333.23|334.9|333.2|6
1739707670000|2025-02-16 12:07:50|334.92|333.22|334.85|333.15|334.92|333.22|334.83|333.13|8
1739707680000|2025-02-16 12:08:00|334.86|333.16|334.74|333.04|334.86|333.16|334.73|333.03|7
1739707690000|2025-02-16 12:08:10|334.73|333.03|334.76|333.06|334.76|333.06|334.73|333.03|6
1739707700000|2025-02-16 12:08:20|334.77|333.07|334.77|333.07|334.77|333.07|334.77|333.07|1
1739707710000|2025-02-16 12:08:30|334.78|333.08|334.79|333.09|334.79|333.09|334.78|333.08|2
1739707720000|2025-02-16 12:08:40|334.8|333.1|334.8|333.1|334.81|333.11|334.8|333.1|11
1739707730000|2025-02-16 12:08:50|334.81|333.11|334.8|333.1|334.82|333.12|334.8|333.1|14
1739707740000|2025-02-16 12:09:00|334.81|333.11|334.82|333.12|334.83|333.13|334.8|333.1|8
1739707750000|2025-02-16 12:09:10|334.96|333.26|334.98|333.28|334.98|333.28|334.9|333.2|5
1739707760000|2025-02-16 12:09:20|334.99|333.29|335|333.3|335.01|333.31|334.99|333.29|4
1739707770000|2025-02-16 12:09:30|335.01|333.31|335.03|333.33|335.03|333.33|335.01|333.31|3
1739707800000|2025-02-16 12:10:00|335.04|333.34|335.01|333.31|335.05|333.35|334.96|333.26|6
1739707810000|2025-02-16 12:10:10|335|333.3|334.95|333.25|335|333.3|334.94|333.24|3
1739707820000|2025-02-16 12:10:20|334.96|333.26|334.96|333.26|334.96|333.26|334.96|333.26|1
1739707830000|2025-02-16 12:10:30|334.97|333.27|335.08|333.38|335.08|333.38|334.97|333.27|4
1739707840000|2025-02-16 12:10:40|334.97|333.27|335.06|333.36|335.06|333.36|334.97|333.27|2
1739707850000|2025-02-16 12:10:50|334.99|333.29|335.05|333.35|335.05|333.35|334.99|333.29|7
1739707860000|2025-02-16 12:11:00|335.06|333.36|335.09|333.39|335.09|333.39|335.04|333.34|9
1739707870000|2025-02-16 12:11:10|335.08|333.38|335.16|333.46|335.16|333.46|335.08|333.38|4
1739707880000|2025-02-16 12:11:20|335.17|333.47|335.19|333.49|335.19|333.49|335.17|333.47|3
1739707890000|2025-02-16 12:11:30|335.2|333.5|335.21|333.51|335.21|333.51|335.18|333.48|5
1739707920000|2025-02-16 12:12:00|335.22|333.52|335.25|333.55|335.25|333.55|335.22|333.52|4
1739707930000|2025-02-16 12:12:10|335.22|333.52|335.22|333.52|335.22|333.52|335.22|333.52|1
1739707940000|2025-02-16 12:12:20|335.01|333.31|335.06|333.36|335.07|333.37|335.01|333.31|10
1739707950000|2025-02-16 12:12:30|335.07|333.37|335.12|333.42|335.12|333.42|335.07|333.37|8
1739707960000|2025-02-16 12:12:40|335.13|333.43|335.05|333.35|335.13|333.43|335|333.3|9
1739707970000|2025-02-16 12:12:50|335.06|333.36|335.1|333.4|335.1|333.4|335.06|333.36|5
1739707980000|2025-02-16 12:13:00|335.11|333.41|335.07|333.37|335.12|333.42|335.05|333.35|10
1739707990000|2025-02-16 12:13:10|335.08|333.38|335.1|333.4|335.12|333.42|335.08|333.38|10
1739708000000|2025-02-16 12:13:20|335.11|333.41|335.11|333.41|335.12|333.42|335.1|333.4|13
1739708010000|2025-02-16 12:13:30|335.12|333.42|335.2|333.5|335.2|333.5|335.11|333.41|7
1739708020000|2025-02-16 12:13:40|335.19|333.49|335.19|333.49|335.19|333.49|335.19|333.49|1
1739708040000|2025-02-16 12:14:00|335.18|333.48|335.19|333.49|335.19|333.49|335.17|333.47|4
1739708050000|2025-02-16 12:14:10|335.17|333.47|335.19|333.49|335.19|333.49|335.17|333.47|5
1739708060000|2025-02-16 12:14:20|335.18|333.48|335.08|333.38|335.18|333.48|335.08|333.38|11
1739708070000|2025-02-16 12:14:30|335.07|333.37|334.97|333.27|335.07|333.37|334.97|333.27|7
1739708080000|2025-02-16 12:14:40|334.96|333.26|334.99|333.29|334.99|333.29|334.93|333.23|8
1739708090000|2025-02-16 12:14:50|334.97|333.27|334.97|333.27|334.98|333.28|334.97|333.27|3
1739708100000|2025-02-16 12:15:00|334.85|333.15|334.92|333.22|334.92|333.22|334.85|333.15|8
1739708110000|2025-02-16 12:15:10|334.93|333.23|334.94|333.24|334.95|333.25|334.93|333.23|7
1739708120000|2025-02-16 12:15:20|334.92|333.22|334.88|333.18|334.93|333.23|334.85|333.15|6
1739708130000|2025-02-16 12:15:30|334.87|333.17|334.84|333.14|334.87|333.17|334.83|333.13|6
1739708140000|2025-02-16 12:15:40|334.85|333.15|334.86|333.16|334.86|333.16|334.84|333.14|6
1739708150000|2025-02-16 12:15:50|334.85|333.15|334.86|333.16|334.86|333.16|334.85|333.15|2
1739708160000|2025-02-16 12:16:00|334.84|333.14|334.82|333.12|334.84|333.14|334.82|333.12|4
1739708170000|2025-02-16 12:16:10|334.83|333.13|334.82|333.12|334.83|333.13|334.81|333.11|3
1739708180000|2025-02-16 12:16:20|334.78|333.08|334.77|333.07|334.79|333.09|334.75|333.05|7
1739708190000|2025-02-16 12:16:30|334.75|333.05|334.75|333.05|334.75|333.05|334.75|333.05|1
1739708200000|2025-02-16 12:16:40|334.76|333.06|334.75|333.05|334.79|333.09|334.68|332.98|17
1739708210000|2025-02-16 12:16:50|334.76|333.06|334.77|333.07|334.77|333.07|334.76|333.06|2
1739708220000|2025-02-16 12:17:00|334.76|333.06|334.64|332.94|334.76|333.06|334.56|332.86|7
1739708230000|2025-02-16 12:17:10|334.65|332.95|334.7|333|334.7|333|334.65|332.95|6
1739708240000|2025-02-16 12:17:20|334.69|332.99|334.68|332.98|334.69|332.99|334.68|332.98|2
1739708250000|2025-02-16 12:17:30|334.69|332.99|334.68|332.98|334.69|332.99|334.68|332.98|2
1739708260000|2025-02-16 12:17:40|334.69|332.99|334.79|333.09|334.79|333.09|334.69|332.99|5
1739708270000|2025-02-16 12:17:50|334.8|333.1|334.79|333.09|334.81|333.11|334.79|333.09|4
1739708280000|2025-02-16 12:18:00|334.77|333.07|334.75|333.05|334.79|333.09|334.75|333.05|4
1739708290000|2025-02-16 12:18:10|334.74|333.04|334.7|333|334.74|333.04|334.68|332.98|5
1739708300000|2025-02-16 12:18:20|334.69|332.99|334.55|332.85|334.69|332.99|334.45|332.75|8
1739708310000|2025-02-16 12:18:30|334.56|332.86|334.56|332.86|334.56|332.86|334.56|332.86|1
1739708320000|2025-02-16 12:18:40|334.57|332.87|334.57|332.87|334.57|332.87|334.57|332.87|1
1739708330000|2025-02-16 12:18:50|334.58|332.88|334.57|332.87|334.58|332.88|334.57|332.87|6
1739708340000|2025-02-16 12:19:00|334.58|332.88|334.91|333.21|334.92|333.22|334.58|332.88|12
1739708350000|2025-02-16 12:19:10|334.9|333.2|334.91|333.21|334.91|333.21|334.9|333.2|2
1739708360000|2025-02-16 12:19:20|334.9|333.2|334.9|333.2|334.9|333.2|334.9|333.2|1
1739708380000|2025-02-16 12:19:40|334.89|333.19|334.88|333.18|334.89|333.19|334.88|333.18|2
1739708390000|2025-02-16 12:19:50|334.89|333.19|334.9|333.2|334.9|333.2|334.89|333.19|2
1739708400000|2025-02-16 12:20:00|334.91|333.21|334.92|333.22|334.92|333.22|334.91|333.21|2
1739708420000|2025-02-16 12:20:20|334.93|333.23|334.94|333.24|334.94|333.24|334.93|333.23|2
1739708430000|2025-02-16 12:20:30|334.92|333.22|335.02|333.32|335.02|333.32|334.92|333.22|5
1739708450000|2025-02-16 12:20:50|335.01|333.31|335.01|333.31|335.01|333.31|335.01|333.31|1
1739708460000|2025-02-16 12:21:00|335.02|333.32|335.05|333.35|335.05|333.35|335.02|333.32|4
1739708470000|2025-02-16 12:21:10|335.06|333.36|335.05|333.35|335.06|333.36|335.05|333.35|2
1739708480000|2025-02-16 12:21:20|334.99|333.29|334.96|333.26|335.01|333.31|334.91|333.21|12
1739708490000|2025-02-16 12:21:30|334.97|333.27|334.95|333.25|334.97|333.27|334.95|333.25|3
1739708500000|2025-02-16 12:21:40|334.96|333.26|334.96|333.26|334.96|333.26|334.96|333.26|1
1739708510000|2025-02-16 12:21:50|334.95|333.25|334.97|333.27|334.98|333.28|334.95|333.25|5
1739708520000|2025-02-16 12:22:00|334.98|333.28|335.06|333.36|335.07|333.37|334.98|333.28|7
1739708530000|2025-02-16 12:22:10|335.07|333.37|335.08|333.38|335.09|333.39|335.07|333.37|4
1739708550000|2025-02-16 12:22:30|335.06|333.36|335.03|333.33|335.06|333.36|335|333.3|5
1739708560000|2025-02-16 12:22:40|335.04|333.34|335|333.3|335.04|333.34|334.99|333.29|12
1739708570000|2025-02-16 12:22:50|334.98|333.28|334.99|333.29|335|333.3|334.98|333.28|7
1739708580000|2025-02-16 12:23:00|334.98|333.28|334.99|333.29|334.99|333.29|334.97|333.27|5
1739708590000|2025-02-16 12:23:10|335|333.3|335.02|333.32|335.02|333.32|334.99|333.29|5
1739708610000|2025-02-16 12:23:30|335.03|333.33|335.02|333.32|335.03|333.33|335.02|333.32|2
1739708620000|2025-02-16 12:23:40|335.01|333.31|335|333.3|335.02|333.32|334.99|333.29|4
1739708630000|2025-02-16 12:23:50|335.01|333.31|335.02|333.32|335.02|333.32|334.99|333.29|14
1739708640000|2025-02-16 12:24:00|335|333.3|335.02|333.32|335.02|333.32|335|333.3|3
1739708650000|2025-02-16 12:24:10|335.01|333.31|335.03|333.33|335.03|333.33|335.01|333.31|9
1739708660000|2025-02-16 12:24:20|335.02|333.32|335.04|333.34|335.04|333.34|335.02|333.32|5
1739708700000|2025-02-16 12:25:00|335.02|333.32|334.92|333.22|335.02|333.32|334.89|333.19|8
1739708710000|2025-02-16 12:25:10|334.93|333.23|334.87|333.17|334.93|333.23|334.86|333.16|11
1739708720000|2025-02-16 12:25:20|334.85|333.15|334.88|333.18|334.88|333.18|334.84|333.14|16
1739708730000|2025-02-16 12:25:30|334.89|333.19|334.95|333.25|334.95|333.25|334.89|333.19|7
1739708740000|2025-02-16 12:25:40|334.96|333.26|335.05|333.35|335.05|333.35|334.96|333.26|6
1739708750000|2025-02-16 12:25:50|335.06|333.36|335.03|333.33|335.07|333.37|335.03|333.33|6
1739708760000|2025-02-16 12:26:00|335.04|333.34|334.98|333.28|335.04|333.34|334.92|333.22|8
1739708770000|2025-02-16 12:26:10|334.99|333.29|334.97|333.27|334.99|333.29|334.97|333.27|3
1739708780000|2025-02-16 12:26:20|334.91|333.21|334.88|333.18|334.92|333.22|334.88|333.18|6
1739708790000|2025-02-16 12:26:30|334.89|333.19|334.87|333.17|334.89|333.19|334.84|333.14|10
1739708810000|2025-02-16 12:26:50|334.86|333.16|334.88|333.18|334.88|333.18|334.86|333.16|3
1739708820000|2025-02-16 12:27:00|334.87|333.17|334.83|333.13|334.87|333.17|334.72|333.02|16
1739708830000|2025-02-16 12:27:10|334.82|333.12|334.83|333.13|334.83|333.13|334.82|333.12|2
1739708840000|2025-02-16 12:27:20|334.84|333.14|334.83|333.13|334.84|333.14|334.8|333.1|9
1739708860000|2025-02-16 12:27:40|334.82|333.12|334.82|333.12|334.82|333.12|334.82|333.12|1
1739708870000|2025-02-16 12:27:50|334.83|333.13|334.83|333.13|334.83|333.13|334.83|333.13|1
1739708880000|2025-02-16 12:28:00|334.84|333.14|334.86|333.16|334.86|333.16|334.83|333.13|6
1739708890000|2025-02-16 12:28:10|334.87|333.17|334.86|333.16|334.88|333.18|334.86|333.16|3
1739708900000|2025-02-16 12:28:20|334.87|333.17|334.87|333.17|334.87|333.17|334.87|333.17|1
1739708910000|2025-02-16 12:28:30|334.88|333.18|334.88|333.18|334.88|333.18|334.88|333.18|1
1739708930000|2025-02-16 12:28:50|334.89|333.19|334.89|333.19|334.89|333.19|334.89|333.19|1
1739708940000|2025-02-16 12:29:00|334.9|333.2|334.9|333.2|334.9|333.2|334.89|333.19|3
1739708950000|2025-02-16 12:29:10|334.89|333.19|334.88|333.18|334.91|333.21|334.88|333.18|7
1739708960000|2025-02-16 12:29:20|334.89|333.19|334.89|333.19|334.89|333.19|334.88|333.18|3
1739708980000|2025-02-16 12:29:40|334.88|333.18|334.89|333.19|334.89|333.19|334.88|333.18|2
1739708990000|2025-02-16 12:29:50|334.79|333.09|334.81|333.11|334.83|333.13|334.79|333.09|10
1739709000000|2025-02-16 12:30:00|334.79|333.09|334.72|333.02|334.79|333.09|334.71|333.01|15
1739709010000|2025-02-16 12:30:10|334.73|333.03|334.75|333.05|334.75|333.05|334.73|333.03|3
1739709020000|2025-02-16 12:30:20|334.71|333.01|334.75|333.05|334.75|333.05|334.71|333.01|5
1739709040000|2025-02-16 12:30:40|334.76|333.06|334.73|333.03|334.76|333.06|334.72|333.02|3
1739709050000|2025-02-16 12:30:50|334.74|333.04|334.74|333.04|334.75|333.05|334.73|333.03|4
1739709060000|2025-02-16 12:31:00|334.72|333.02|334.66|332.96|334.73|333.03|334.62|332.92|12
1739709070000|2025-02-16 12:31:10|334.65|332.95|334.56|332.86|334.65|332.95|334.53|332.83|11
1739709080000|2025-02-16 12:31:20|334.55|332.85|334.55|332.85|334.55|332.85|334.54|332.84|3
1739709090000|2025-02-16 12:31:30|334.54|332.84|334.43|332.73|334.54|332.84|334.42|332.72|11
1739709100000|2025-02-16 12:31:40|334.44|332.74|334.46|332.76|334.46|332.76|334.43|332.73|10
1739709110000|2025-02-16 12:31:50|334.45|332.75|334.45|332.75|334.46|332.76|334.45|332.75|3
1739709120000|2025-02-16 12:32:00|334.43|332.73|334.44|332.74|334.45|332.75|334.43|332.73|6
1739709130000|2025-02-16 12:32:10|334.45|332.75|334.41|332.71|334.46|332.76|334.34|332.64|11
1739709140000|2025-02-16 12:32:20|334.42|332.72|334.44|332.74|334.44|332.74|334.4|332.7|8
1739709180000|2025-02-16 12:33:00|334.45|332.75|334.42|332.72|334.45|332.75|334.42|332.72|2
1739709190000|2025-02-16 12:33:10|334.43|332.73|334.44|332.74|334.44|332.74|334.43|332.73|2
1739709200000|2025-02-16 12:33:20|334.45|332.75|334.46|332.76|334.46|332.76|334.45|332.75|2
1739709210000|2025-02-16 12:33:30|334.47|332.77|334.39|332.69|334.53|332.83|334.39|332.69|15
1739709220000|2025-02-16 12:33:40|334.44|332.74|334.45|332.75|334.47|332.77|334.44|332.74|8
1739709240000|2025-02-16 12:34:00|334.46|332.76|334.54|332.84|334.54|332.84|334.46|332.76|9
1739709250000|2025-02-16 12:34:10|334.52|332.82|334.51|332.81|334.52|332.82|334.48|332.78|5
1739709260000|2025-02-16 12:34:20|334.48|332.78|334.49|332.79|334.49|332.79|334.48|332.78|2
1739709270000|2025-02-16 12:34:30|334.46|332.76|334.47|332.77|334.47|332.77|334.45|332.75|6
1739709280000|2025-02-16 12:34:40|334.48|332.78|334.43|332.73|334.5|332.8|334.38|332.68|10
1739709290000|2025-02-16 12:34:50|334.44|332.74|334.39|332.69|334.45|332.75|334.36|332.66|9
1739709300000|2025-02-16 12:35:00|334.29|332.59|334.33|332.63|334.33|332.63|334.29|332.59|11
1739709310000|2025-02-16 12:35:10|334.34|332.64|334.33|332.63|334.36|332.66|334.33|332.63|6
1739709320000|2025-02-16 12:35:20|334.34|332.64|334.35|332.65|334.36|332.66|334.34|332.64|6
1739709330000|2025-02-16 12:35:30|334.34|332.64|334.35|332.65|334.35|332.65|334.34|332.64|6
1739709340000|2025-02-16 12:35:40|334.34|332.64|334.53|332.83|334.54|332.84|334.34|332.64|14
1739709350000|2025-02-16 12:35:50|334.54|332.84|334.56|332.86|334.56|332.86|334.54|332.84|3
1739709360000|2025-02-16 12:36:00|334.57|332.87|334.55|332.85|334.57|332.87|334.53|332.83|5
1739709370000|2025-02-16 12:36:10|334.53|332.83|334.62|332.92|334.66|332.96|334.53|332.83|15
1739709380000|2025-02-16 12:36:20|334.63|332.93|334.51|332.81|334.63|332.93|334.49|332.79|7
1739709390000|2025-02-16 12:36:30|334.52|332.82|334.49|332.79|334.52|332.82|334.48|332.78|4
1739709400000|2025-02-16 12:36:40|334.38|332.68|334.46|332.76|334.48|332.78|334.38|332.68|11
1739709410000|2025-02-16 12:36:50|334.47|332.77|334.47|332.77|334.47|332.77|334.45|332.75|4
1739709420000|2025-02-16 12:37:00|334.44|332.74|334.47|332.77|334.47|332.77|334.44|332.74|4
1739709430000|2025-02-16 12:37:10|334.46|332.76|334.48|332.78|334.49|332.79|334.46|332.76|6
1739709440000|2025-02-16 12:37:20|334.49|332.79|334.42|332.72|334.5|332.8|334.37|332.67|11
1739709450000|2025-02-16 12:37:30|334.43|332.73|334.48|332.78|334.48|332.78|334.43|332.73|6
1739709460000|2025-02-16 12:37:40|334.37|332.67|334.37|332.67|334.44|332.74|334.35|332.65|7
1739709470000|2025-02-16 12:37:50|334.38|332.68|334.34|332.64|334.42|332.72|334.34|332.64|12
1739709480000|2025-02-16 12:38:00|334.33|332.63|334.26|332.56|334.33|332.63|334.26|332.56|3
1739709490000|2025-02-16 12:38:10|334.27|332.57|334.27|332.57|334.27|332.57|334.27|332.57|1
1739709500000|2025-02-16 12:38:20|334.28|332.58|334.3|332.6|334.3|332.6|334.28|332.58|5
1739709520000|2025-02-16 12:38:40|334.28|332.58|334.29|332.59|334.29|332.59|334.28|332.58|2
1739709530000|2025-02-16 12:38:50|334.3|332.6|334.49|332.79|334.53|332.83|334.29|332.59|8
1739709540000|2025-02-16 12:39:00|334.56|332.86|334.51|332.81|334.56|332.86|334.48|332.78|13
1739709550000|2025-02-16 12:39:10|334.52|332.82|334.42|332.72|334.52|332.82|334.42|332.72|10
1739709560000|2025-02-16 12:39:20|334.41|332.71|334.39|332.69|334.43|332.73|334.39|332.69|13
1739709570000|2025-02-16 12:39:30|334.34|332.64|334.35|332.65|334.4|332.7|334.34|332.64|9
1739709580000|2025-02-16 12:39:40|334.34|332.64|334.32|332.62|334.36|332.66|334.32|332.62|4
1739709590000|2025-02-16 12:39:50|334.31|332.61|334.29|332.59|334.32|332.62|334.27|332.57|5
1739709600000|2025-02-16 12:40:00|334.28|332.58|334.22|332.52|334.28|332.58|334.22|332.52|6
1739709610000|2025-02-16 12:40:10|334.23|332.53|334.16|332.46|334.25|332.55|334.16|332.46|7
1739709620000|2025-02-16 12:40:20|334.09|332.39|334.03|332.33|334.1|332.4|334.03|332.33|9
1739709630000|2025-02-16 12:40:30|334.02|332.32|334.02|332.32|334.02|332.32|333.99|332.29|7
1739709640000|2025-02-16 12:40:40|334.01|332.31|334|332.3|334.02|332.32|333.99|332.29|9
1739709650000|2025-02-16 12:40:50|334.01|332.31|334.02|332.32|334.04|332.34|334|332.3|12
1739709660000|2025-02-16 12:41:00|334.11|332.41|334.11|332.41|334.12|332.42|334.09|332.39|6
1739709670000|2025-02-16 12:41:10|334.12|332.42|334.13|332.43|334.13|332.43|334.12|332.42|2
1739709680000|2025-02-16 12:41:20|334.14|332.44|334.25|332.55|334.25|332.55|334.14|332.44|4
1739709690000|2025-02-16 12:41:30|334.26|332.56|334.31|332.61|334.31|332.61|334.26|332.56|8
1739709700000|2025-02-16 12:41:40|334.23|332.53|334.31|332.61|334.31|332.61|334.23|332.53|4
1739709710000|2025-02-16 12:41:50|334.32|332.62|334.31|332.61|334.35|332.65|334.31|332.61|7
1739709720000|2025-02-16 12:42:00|334.23|332.53|334.29|332.59|334.29|332.59|334.23|332.53|7
1739709730000|2025-02-16 12:42:10|334.3|332.6|334.37|332.67|334.37|332.67|334.3|332.6|6
1739709740000|2025-02-16 12:42:20|334.36|332.66|334.29|332.59|334.37|332.67|334.28|332.58|7
1739709750000|2025-02-16 12:42:30|334.3|332.6|334.27|332.57|334.3|332.6|334.26|332.56|5
1739709760000|2025-02-16 12:42:40|334.28|332.58|334.27|332.57|334.28|332.58|334.26|332.56|5
1739709780000|2025-02-16 12:43:00|334.16|332.46|334.18|332.48|334.2|332.5|334.16|332.46|11
1739709790000|2025-02-16 12:43:10|334.19|332.49|334.17|332.47|334.19|332.49|334.17|332.47|2
1739709800000|2025-02-16 12:43:20|334.16|332.46|334.15|332.45|334.16|332.46|334.15|332.45|2
1739709810000|2025-02-16 12:43:30|334.13|332.43|334.08|332.38|334.14|332.44|334.07|332.37|6
1739709820000|2025-02-16 12:43:40|334.06|332.36|334.08|332.38|334.09|332.39|334.06|332.36|13
1739709830000|2025-02-16 12:43:50|334.07|332.37|334.08|332.38|334.08|332.38|334.07|332.37|10
1739709840000|2025-02-16 12:44:00|334.07|332.37|334.07|332.37|334.08|332.38|334.06|332.36|13
1739709850000|2025-02-16 12:44:10|334.06|332.36|334.04|332.34|334.07|332.37|334.03|332.33|12
1739709860000|2025-02-16 12:44:20|334.05|332.35|334.06|332.36|334.08|332.38|334.05|332.35|10
1739709870000|2025-02-16 12:44:30|334.05|332.35|334.05|332.35|334.07|332.37|334.05|332.35|10
1739709880000|2025-02-16 12:44:40|334.06|332.36|334|332.3|334.07|332.37|333.98|332.28|8
1739709890000|2025-02-16 12:44:50|334.01|332.31|334.02|332.32|334.02|332.32|334.01|332.31|2
1739709900000|2025-02-16 12:45:00|334.03|332.33|333.99|332.29|334.03|332.33|333.98|332.28|5
1739709910000|2025-02-16 12:45:10|334|332.3|334.02|332.32|334.02|332.32|334|332.3|5
1739709920000|2025-02-16 12:45:20|333.95|332.25|334|332.3|334|332.3|333.95|332.25|6
1739709930000|2025-02-16 12:45:30|334.01|332.31|334.05|332.35|334.05|332.35|334.01|332.31|5
1739709940000|2025-02-16 12:45:40|334.09|332.39|334.06|332.36|334.09|332.39|334.05|332.35|3
1739709950000|2025-02-16 12:45:50|334.07|332.37|334.08|332.38|334.08|332.38|334.07|332.37|2
1739709960000|2025-02-16 12:46:00|334.09|332.39|334.03|332.33|334.19|332.49|334.03|332.33|7
1739709970000|2025-02-16 12:46:10|333.93|332.23|333.94|332.24|333.96|332.26|333.93|332.23|6
1739709980000|2025-02-16 12:46:20|333.95|332.25|333.99|332.29|333.99|332.29|333.95|332.25|5
1739709990000|2025-02-16 12:46:30|333.86|332.16|333.95|332.25|333.95|332.25|333.86|332.16|5
1739710000000|2025-02-16 12:46:40|333.85|332.15|333.74|332.04|333.88|332.18|333.73|332.03|14
1739710010000|2025-02-16 12:46:50|333.73|332.03|333.72|332.02|333.74|332.04|333.71|332.01|11
1739710020000|2025-02-16 12:47:00|333.71|332.01|333.72|332.02|333.72|332.02|333.69|331.99|8
1739710030000|2025-02-16 12:47:10|333.73|332.03|333.68|331.98|333.74|332.04|333.61|331.91|16
1739710040000|2025-02-16 12:47:20|333.69|331.99|333.7|332|333.7|332|333.69|331.99|2
1739710050000|2025-02-16 12:47:30|333.71|332.01|333.7|332|333.71|332.01|333.7|332|2
1739710060000|2025-02-16 12:47:40|333.65|331.95|333.68|331.98|333.68|331.98|333.65|331.95|4
1739710070000|2025-02-16 12:47:50|333.69|331.99|333.68|331.98|333.71|332.01|333.66|331.96|6
1739710080000|2025-02-16 12:48:00|333.69|331.99|333.71|332.01|333.71|332.01|333.69|331.99|3
1739710090000|2025-02-16 12:48:10|333.98|332.28|333.85|332.15|333.98|332.28|333.81|332.11|9
1739710100000|2025-02-16 12:48:20|333.84|332.14|333.72|332.02|333.84|332.14|333.7|332|14
1739710110000|2025-02-16 12:48:30|333.71|332.01|333.7|332|333.72|332.02|333.68|331.98|10
1739710120000|2025-02-16 12:48:40|333.71|332.01|333.7|332|333.72|332.02|333.69|331.99|4
1739710130000|2025-02-16 12:48:50|333.65|331.95|333.68|331.98|333.68|331.98|333.65|331.95|9
1739710140000|2025-02-16 12:49:00|333.69|331.99|333.66|331.96|333.69|331.99|333.64|331.94|4
1739710150000|2025-02-16 12:49:10|333.67|331.97|333.74|332.04|333.74|332.04|333.67|331.97|11
1739710160000|2025-02-16 12:49:20|333.71|332.01|333.87|332.17|333.87|332.17|333.71|332.01|11
1739710170000|2025-02-16 12:49:30|333.88|332.18|333.96|332.26|333.96|332.26|333.88|332.18|9
1739710180000|2025-02-16 12:49:40|333.97|332.27|333.98|332.28|333.98|332.28|333.97|332.27|2
1739710190000|2025-02-16 12:49:50|334.01|332.31|334.03|332.33|334.04|332.34|334.01|332.31|6
1739710200000|2025-02-16 12:50:00|334.04|332.34|333.87|332.17|334.04|332.34|333.86|332.16|10
1739710210000|2025-02-16 12:50:10|333.88|332.18|333.8|332.1|333.89|332.19|333.79|332.09|10
1739710220000|2025-02-16 12:50:20|333.79|332.09|333.81|332.11|333.81|332.11|333.77|332.07|12
1739710230000|2025-02-16 12:50:30|333.71|332.01|333.8|332.1|333.81|332.11|333.71|332.01|14
1739710240000|2025-02-16 12:50:40|333.78|332.08|333.79|332.09|333.79|332.09|333.73|332.03|11
1739710250000|2025-02-16 12:50:50|333.8|332.1|333.83|332.13|333.83|332.13|333.79|332.09|7
1739710260000|2025-02-16 12:51:00|333.84|332.14|333.79|332.09|333.85|332.15|333.78|332.08|7
1739710270000|2025-02-16 12:51:10|333.77|332.07|333.77|332.07|333.77|332.07|333.77|332.07|1
1739710280000|2025-02-16 12:51:20|333.72|332.02|333.72|332.02|333.73|332.03|333.72|332.02|3
1739710290000|2025-02-16 12:51:30|333.73|332.03|333.72|332.02|333.74|332.04|333.72|332.02|6
1739710300000|2025-02-16 12:51:40|333.69|331.99|333.73|332.03|333.73|332.03|333.69|331.99|4
1739710310000|2025-02-16 12:51:50|333.74|332.04|333.73|332.03|333.74|332.04|333.73|332.03|2
1739710320000|2025-02-16 12:52:00|333.74|332.04|333.74|332.04|333.77|332.07|333.72|332.02|7
1739710330000|2025-02-16 12:52:10|333.75|332.05|333.73|332.03|333.76|332.06|333.73|332.03|3
1739710340000|2025-02-16 12:52:20|333.7|332|333.71|332.01|333.71|332.01|333.61|331.91|10
1739710350000|2025-02-16 12:52:30|333.72|332.02|333.71|332.01|333.72|332.02|333.71|332.01|2
1739710360000|2025-02-16 12:52:40|333.67|331.97|333.69|331.99|333.69|331.99|333.67|331.97|3
1739710370000|2025-02-16 12:52:50|333.66|331.96|333.7|332|333.7|332|333.66|331.96|5
1739710380000|2025-02-16 12:53:00|333.71|332.01|333.71|332.01|333.73|332.03|333.7|332|5
1739710390000|2025-02-16 12:53:10|333.69|331.99|333.62|331.92|333.71|332.01|333.62|331.92|10
1739710400000|2025-02-16 12:53:20|333.63|331.93|333.63|331.93|333.63|331.93|333.63|331.93|1
1739710410000|2025-02-16 12:53:30|333.57|331.87|333.6|331.9|333.61|331.91|333.57|331.87|8
1739710420000|2025-02-16 12:53:40|333.59|331.89|333.57|331.87|333.59|331.89|333.57|331.87|3
1739710430000|2025-02-16 12:53:50|333.56|331.86|333.54|331.84|333.57|331.87|333.53|331.83|4
1739710440000|2025-02-16 12:54:00|333.55|331.85|333.59|331.89|333.59|331.89|333.55|331.85|5
1739710450000|2025-02-16 12:54:10|333.63|331.93|333.61|331.91|333.65|331.95|333.6|331.9|10
1739710460000|2025-02-16 12:54:20|333.6|331.9|333.6|331.9|333.6|331.9|333.6|331.9|1
1739710480000|2025-02-16 12:54:40|333.61|331.91|333.61|331.91|333.61|331.91|333.61|331.91|1
1739710490000|2025-02-16 12:54:50|333.62|331.92|333.64|331.94|333.64|331.94|333.62|331.92|7
1739710500000|2025-02-16 12:55:00|333.63|331.93|333.57|331.87|333.63|331.93|333.48|331.78|11
1739710510000|2025-02-16 12:55:10|333.58|331.88|333.51|331.81|333.58|331.88|333.51|331.81|9
1739710520000|2025-02-16 12:55:20|333.52|331.82|333.54|331.84|333.54|331.84|333.52|331.82|3
1739710530000|2025-02-16 12:55:30|333.47|331.77|333.5|331.8|333.51|331.81|333.47|331.77|7
1739710540000|2025-02-16 12:55:40|333.49|331.79|333.47|331.77|333.49|331.79|333.45|331.75|7
1739710550000|2025-02-16 12:55:50|333.46|331.76|333.45|331.75|333.46|331.76|333.44|331.74|6
1739710560000|2025-02-16 12:56:00|333.46|331.76|333.49|331.79|333.5|331.8|333.46|331.76|7
1739710570000|2025-02-16 12:56:10|333.5|331.8|333.5|331.8|333.5|331.8|333.38|331.68|16
1739710580000|2025-02-16 12:56:20|333.57|331.87|333.57|331.87|333.57|331.87|333.57|331.87|1
1739710590000|2025-02-16 12:56:30|333.56|331.86|333.5|331.8|333.56|331.86|333.49|331.79|13
1739710600000|2025-02-16 12:56:40|333.51|331.81|333.48|331.78|333.51|331.81|333.47|331.77|10
1739710610000|2025-02-16 12:56:50|333.49|331.79|333.46|331.76|333.49|331.79|333.46|331.76|6
1739710620000|2025-02-16 12:57:00|333.45|331.75|333.63|331.93|333.63|331.93|333.45|331.75|9
1739710630000|2025-02-16 12:57:10|333.6|331.9|333.55|331.85|333.61|331.91|333.47|331.77|12
1739710640000|2025-02-16 12:57:20|333.56|331.86|333.6|331.9|333.6|331.9|333.56|331.86|5
1739710650000|2025-02-16 12:57:30|333.61|331.91|333.62|331.92|333.62|331.92|333.61|331.91|2
1739710660000|2025-02-16 12:57:40|333.6|331.9|333.53|331.83|333.61|331.91|333.47|331.77|8
1739710670000|2025-02-16 12:57:50|333.54|331.84|333.55|331.85|333.55|331.85|333.52|331.82|7
1739710680000|2025-02-16 12:58:00|333.54|331.84|333.54|331.84|333.54|331.84|333.53|331.83|7
1739710690000|2025-02-16 12:58:10|333.55|331.85|333.67|331.97|333.69|331.99|333.55|331.85|12
1739710700000|2025-02-16 12:58:20|333.66|331.96|333.66|331.96|333.66|331.96|333.66|331.96|1
1739710710000|2025-02-16 12:58:30|333.65|331.95|333.65|331.95|333.65|331.95|333.62|331.92|10
1739710720000|2025-02-16 12:58:40|333.63|331.93|333.63|331.93|333.65|331.95|333.63|331.93|9
1739710740000|2025-02-16 12:59:00|333.64|331.94|333.73|332.03|333.73|332.03|333.64|331.94|3
1739710750000|2025-02-16 12:59:10|333.74|332.04|333.76|332.06|333.76|332.06|333.74|332.04|3
1739710760000|2025-02-16 12:59:20|333.74|332.04|333.77|332.07|333.77|332.07|333.74|332.04|4
1739710770000|2025-02-16 12:59:30|333.78|332.08|333.79|332.09|333.79|332.09|333.78|332.08|2
1739710780000|2025-02-16 12:59:40|333.8|332.1|333.84|332.14|333.84|332.14|333.78|332.08|11
1739710790000|2025-02-16 12:59:50|333.83|332.13|333.94|332.24|333.94|332.24|333.83|332.13|8
1739710800000|2025-02-16 13:00:00|333.93|332.23|333.83|332.13|333.94|332.24|333.8|332.1|16
1739710810000|2025-02-16 13:00:10|333.84|332.14|333.7|332|333.84|332.14|333.69|331.99|12
1739710820000|2025-02-16 13:00:20|333.72|332.02|333.67|331.97|333.73|332.03|333.6|331.9|6
1739710830000|2025-02-16 13:00:30|333.66|331.96|333.6|331.9|333.66|331.96|333.57|331.87|4
1739710840000|2025-02-16 13:00:40|333.59|331.89|333.6|331.9|333.6|331.9|333.56|331.86|6
1739710850000|2025-02-16 13:00:50|333.59|331.89|333.62|331.92|333.62|331.92|333.59|331.89|4
1739710860000|2025-02-16 13:01:00|333.58|331.88|333.55|331.85|333.59|331.89|333.53|331.83|9
1739710870000|2025-02-16 13:01:10|333.45|331.75|333.47|331.77|333.48|331.78|333.45|331.75|9
1739710880000|2025-02-16 13:01:20|333.48|331.78|333.49|331.79|333.49|331.79|333.48|331.78|4
1739710890000|2025-02-16 13:01:30|333.47|331.77|333.47|331.77|333.48|331.78|333.4|331.7|6
1739710900000|2025-02-16 13:01:40|333.46|331.76|333.45|331.75|333.46|331.76|333.45|331.75|2
1739710910000|2025-02-16 13:01:50|333.46|331.76|333.46|331.76|333.47|331.77|333.43|331.73|6
1739710920000|2025-02-16 13:02:00|333.47|331.77|333.45|331.75|333.47|331.77|333.44|331.74|6
1739710930000|2025-02-16 13:02:10|333.46|331.76|333.45|331.75|333.46|331.76|333.44|331.74|3
1739710940000|2025-02-16 13:02:20|333.4|331.7|333.43|331.73|333.44|331.74|333.4|331.7|11
1739710950000|2025-02-16 13:02:30|333.42|331.72|333.4|331.7|333.43|331.73|333.36|331.66|9
1739710960000|2025-02-16 13:02:40|333.41|331.71|333.44|331.74|333.44|331.74|333.41|331.71|4
1739710970000|2025-02-16 13:02:50|333.43|331.73|333.44|331.74|333.44|331.74|333.42|331.72|4
1739710980000|2025-02-16 13:03:00|333.45|331.75|333.43|331.73|333.45|331.75|333.36|331.66|7
1739710990000|2025-02-16 13:03:10|333.44|331.74|333.39|331.69|333.44|331.74|333.37|331.67|5
1739711000000|2025-02-16 13:03:20|333.4|331.7|333.42|331.72|333.42|331.72|333.4|331.7|3
1739711010000|2025-02-16 13:03:30|333.43|331.73|333.42|331.72|333.44|331.74|333.39|331.69|7
1739711020000|2025-02-16 13:03:40|333.43|331.73|333.45|331.75|333.45|331.75|333.43|331.73|5
1739711030000|2025-02-16 13:03:50|333.43|331.73|333.42|331.72|333.44|331.74|333.41|331.71|5
1739711050000|2025-02-16 13:04:10|333.41|331.71|333.4|331.7|333.41|331.71|333.4|331.7|2
1739711060000|2025-02-16 13:04:20|333.41|331.71|333.41|331.71|333.41|331.71|333.41|331.71|1
1739711070000|2025-02-16 13:04:30|333.49|331.79|333.48|331.78|333.5|331.8|333.48|331.78|4
1739711080000|2025-02-16 13:04:40|333.49|331.79|333.52|331.82|333.52|331.82|333.49|331.79|7
1739711090000|2025-02-16 13:04:50|333.51|331.81|333.42|331.72|333.51|331.81|333.42|331.72|2
1739711100000|2025-02-16 13:05:00|333.46|331.76|333.45|331.75|333.5|331.8|333.44|331.74|10
1739711110000|2025-02-16 13:05:10|333.44|331.74|333.17|331.47|333.44|331.74|333.16|331.46|15
1739711120000|2025-02-16 13:05:20|333.16|331.46|333.06|331.36|333.17|331.47|333.05|331.35|11
1739711130000|2025-02-16 13:05:30|333.05|331.35|333.04|331.34|333.05|331.35|333.04|331.34|2
1739711140000|2025-02-16 13:05:40|333.05|331.35|333.13|331.43|333.16|331.46|333.05|331.35|7
1739711150000|2025-02-16 13:05:50|333.14|331.44|333.24|331.54|333.25|331.55|333.12|331.42|9
1739711160000|2025-02-16 13:06:00|333.23|331.53|333.25|331.55|333.25|331.55|333.23|331.53|5
1739711170000|2025-02-16 13:06:10|333.24|331.54|333.17|331.47|333.24|331.54|333.16|331.46|12
1739711180000|2025-02-16 13:06:20|333.14|331.44|333.1|331.4|333.14|331.44|333.09|331.39|4
1739711190000|2025-02-16 13:06:30|332.98|331.28|333.03|331.33|333.03|331.33|332.98|331.28|6
1739711200000|2025-02-16 13:06:40|333.04|331.34|333.01|331.31|333.04|331.34|333.01|331.31|4
1739711210000|2025-02-16 13:06:50|333|331.3|332.94|331.24|333|331.3|332.86|331.16|7
1739711220000|2025-02-16 13:07:00|332.93|331.23|332.84|331.14|332.93|331.23|332.81|331.11|12
1739711230000|2025-02-16 13:07:10|332.83|331.13|332.78|331.08|332.83|331.13|332.74|331.04|12
1739711240000|2025-02-16 13:07:20|332.86|331.16|332.89|331.19|332.89|331.19|332.85|331.15|8
1739711250000|2025-02-16 13:07:30|332.9|331.2|332.83|331.13|332.9|331.2|332.83|331.13|7
1739711260000|2025-02-16 13:07:40|332.82|331.12|332.77|331.07|332.82|331.12|332.71|331.01|6
1739711270000|2025-02-16 13:07:50|332.78|331.08|332.75|331.05|332.78|331.08|332.75|331.05|6
1739711280000|2025-02-16 13:08:00|332.72|331.02|332.93|331.23|332.94|331.24|332.72|331.02|12
1739711290000|2025-02-16 13:08:10|332.92|331.22|332.91|331.21|332.93|331.23|332.9|331.2|10
1739711300000|2025-02-16 13:08:20|332.89|331.19|332.88|331.18|332.9|331.2|332.88|331.18|4
1739711310000|2025-02-16 13:08:30|332.87|331.17|333.02|331.32|333.02|331.32|332.86|331.16|17
1739711320000|2025-02-16 13:08:40|333.03|331.33|333.13|331.43|333.18|331.48|333.03|331.33|12
1739711330000|2025-02-16 13:08:50|333.12|331.42|333.08|331.38|333.12|331.42|333.08|331.38|5
1739711340000|2025-02-16 13:09:00|333.09|331.39|332.96|331.26|333.09|331.39|332.93|331.23|14
1739711350000|2025-02-16 13:09:10|332.91|331.21|332.81|331.11|332.92|331.22|332.81|331.11|11
1739711360000|2025-02-16 13:09:20|332.82|331.12|332.84|331.14|332.85|331.15|332.82|331.12|9
1739711370000|2025-02-16 13:09:30|332.83|331.13|333|331.3|333.01|331.31|332.83|331.13|6
1739711380000|2025-02-16 13:09:40|333.01|331.31|333|331.3|333.01|331.31|332.98|331.28|8
1739711390000|2025-02-16 13:09:50|333.01|331.31|333.01|331.31|333.02|331.32|332.98|331.28|10
1739711400000|2025-02-16 13:10:00|332.91|331.21|332.94|331.24|332.95|331.25|332.91|331.21|10
1739711410000|2025-02-16 13:10:10|332.83|331.13|332.83|331.13|332.92|331.22|332.82|331.12|10
1739711420000|2025-02-16 13:10:20|332.82|331.12|332.84|331.14|332.85|331.15|332.79|331.09|7
1739711430000|2025-02-16 13:10:30|332.83|331.13|332.85|331.15|332.85|331.15|332.8|331.1|7
1739711440000|2025-02-16 13:10:40|332.86|331.16|332.95|331.25|332.98|331.28|332.86|331.16|8
1739711450000|2025-02-16 13:10:50|332.94|331.24|333.07|331.37|333.09|331.39|332.94|331.24|10
1739711460000|2025-02-16 13:11:00|333.06|331.36|333.03|331.33|333.06|331.36|333.02|331.32|7
1739711470000|2025-02-16 13:11:10|333.11|331.41|333.04|331.34|333.11|331.41|333.01|331.31|9
1739711480000|2025-02-16 13:11:20|333.05|331.35|332.99|331.29|333.08|331.38|332.97|331.27|13
1739711490000|2025-02-16 13:11:30|332.94|331.24|333.15|331.45|333.15|331.45|332.88|331.18|19
1739711500000|2025-02-16 13:11:40|333.14|331.44|333.29|331.59|333.3|331.6|333.14|331.44|12
1739711510000|2025-02-16 13:11:50|333.3|331.6|333.28|331.58|333.3|331.6|333.27|331.57|7
1739711520000|2025-02-16 13:12:00|333.29|331.59|333.17|331.47|333.29|331.59|333.14|331.44|12
1739711530000|2025-02-16 13:12:10|333.16|331.46|333.04|331.34|333.16|331.46|333.04|331.34|11
1739711540000|2025-02-16 13:12:20|333.01|331.31|332.94|331.24|333.01|331.31|332.94|331.24|16
1739711550000|2025-02-16 13:12:30|332.9|331.2|332.97|331.27|332.97|331.27|332.84|331.14|11
1739711560000|2025-02-16 13:12:40|332.95|331.25|332.95|331.25|332.97|331.27|332.93|331.23|12
1739711570000|2025-02-16 13:12:50|332.94|331.24|333.02|331.32|333.05|331.35|332.94|331.24|7
1739711580000|2025-02-16 13:13:00|333.03|331.33|333.03|331.33|333.03|331.33|333|331.3|7
1739711590000|2025-02-16 13:13:10|333.02|331.32|333.03|331.33|333.04|331.34|333.02|331.32|7
1739711600000|2025-02-16 13:13:20|333.04|331.34|333.04|331.34|333.04|331.34|333.02|331.32|4
1739711610000|2025-02-16 13:13:30|333.02|331.32|333.15|331.45|333.15|331.45|333.02|331.32|3
1739711620000|2025-02-16 13:13:40|333.1|331.4|333.09|331.39|333.13|331.43|333.07|331.37|9
1739711630000|2025-02-16 13:13:50|333.1|331.4|333.1|331.4|333.12|331.42|333.08|331.38|7
1739711640000|2025-02-16 13:14:00|333.09|331.39|333.09|331.39|333.09|331.39|333.09|331.39|1
1739711650000|2025-02-16 13:14:10|333.08|331.38|333.05|331.35|333.08|331.38|333.05|331.35|2
1739711660000|2025-02-16 13:14:20|332.98|331.28|333.02|331.32|333.02|331.32|332.98|331.28|5
1739711670000|2025-02-16 13:14:30|333.03|331.33|333.04|331.34|333.06|331.36|332.99|331.29|14
1739711680000|2025-02-16 13:14:40|333.05|331.35|333.07|331.37|333.07|331.37|333.05|331.35|5
1739711690000|2025-02-16 13:14:50|333.08|331.38|333.17|331.47|333.18|331.48|333.08|331.38|4
1739711700000|2025-02-16 13:15:00|333.16|331.46|333.08|331.38|333.16|331.46|333.03|331.33|9
1739711710000|2025-02-16 13:15:10|333.09|331.39|333.1|331.4|333.1|331.4|333.04|331.34|8
1739711720000|2025-02-16 13:15:20|333.11|331.41|333.27|331.57|333.28|331.58|333.11|331.41|6
1739711730000|2025-02-16 13:15:30|333.26|331.56|333.27|331.57|333.28|331.58|333.26|331.56|5
1739711740000|2025-02-16 13:15:40|333.28|331.58|333.29|331.59|333.29|331.59|333.28|331.58|2
1739711750000|2025-02-16 13:15:50|333.3|331.6|333.36|331.66|333.36|331.66|333.3|331.6|5
1739711760000|2025-02-16 13:16:00|333.37|331.67|333.69|331.99|333.69|331.99|333.37|331.67|12
1739711770000|2025-02-16 13:16:10|333.7|332|333.87|332.17|333.88|332.18|333.7|332|9
1739711780000|2025-02-16 13:16:20|333.88|332.18|333.88|332.18|333.89|332.19|333.88|332.18|5
1739711790000|2025-02-16 13:16:30|333.89|332.19|333.87|332.17|333.89|332.19|333.86|332.16|12
1739711800000|2025-02-16 13:16:40|333.78|332.08|333.85|332.15|333.86|332.16|333.78|332.08|10
1739711810000|2025-02-16 13:16:50|333.82|332.12|333.84|332.14|333.84|332.14|333.82|332.12|7
1739711820000|2025-02-16 13:17:00|333.85|332.15|333.8|332.1|333.85|332.15|333.76|332.06|11
1739711830000|2025-02-16 13:17:10|333.77|332.07|333.78|332.08|333.81|332.11|333.77|332.07|11
1739711840000|2025-02-16 13:17:20|333.77|332.07|333.72|332.02|333.78|332.08|333.71|332.01|9
1739711850000|2025-02-16 13:17:30|333.73|332.03|333.77|332.07|333.77|332.07|333.73|332.03|5
1739711860000|2025-02-16 13:17:40|333.69|331.99|333.75|332.05|333.76|332.06|333.69|331.99|9
1739711870000|2025-02-16 13:17:50|333.74|332.04|333.73|332.03|333.74|332.04|333.73|332.03|2
1739711880000|2025-02-16 13:18:00|333.74|332.04|333.78|332.08|333.78|332.08|333.74|332.04|5
1739711890000|2025-02-16 13:18:10|333.77|332.07|333.73|332.03|333.77|332.07|333.67|331.97|11
1739711900000|2025-02-16 13:18:20|333.74|332.04|333.74|332.04|333.74|332.04|333.73|332.03|3
1739711910000|2025-02-16 13:18:30|333.71|332.01|333.71|332.01|333.71|332.01|333.7|332|3
1739711920000|2025-02-16 13:18:40|333.68|331.98|333.71|332.01|333.71|332.01|333.68|331.98|4
1739711930000|2025-02-16 13:18:50|333.7|332|333.69|331.99|333.71|332.01|333.68|331.98|4
1739711940000|2025-02-16 13:19:00|333.7|332|333.71|332.01|333.71|332.01|333.69|331.99|4
1739711950000|2025-02-16 13:19:10|333.7|332|333.67|331.97|333.7|332|333.63|331.93|9
1739711960000|2025-02-16 13:19:20|333.68|331.98|333.7|332|333.7|332|333.68|331.98|5
1739711970000|2025-02-16 13:19:30|333.69|331.99|333.68|331.98|333.69|331.99|333.65|331.95|5
1739711980000|2025-02-16 13:19:40|333.69|331.99|333.68|331.98|333.69|331.99|333.68|331.98|4
1739712000000|2025-02-16 13:20:00|333.67|331.97|333.65|331.95|333.68|331.98|333.63|331.93|6
1739712010000|2025-02-16 13:20:10|333.66|331.96|333.66|331.96|333.66|331.96|333.66|331.96|1
1739712020000|2025-02-16 13:20:20|333.8|332.1|333.8|332.1|333.8|332.1|333.79|332.09|3
1739712030000|2025-02-16 13:20:30|333.81|332.11|333.81|332.11|333.81|332.11|333.8|332.1|3
1739712040000|2025-02-16 13:20:40|333.8|332.1|333.8|332.1|333.8|332.1|333.8|332.1|1
1739712050000|2025-02-16 13:20:50|333.76|332.06|333.72|332.02|333.79|332.09|333.71|332.01|8
1739712060000|2025-02-16 13:21:00|333.71|332.01|333.7|332|333.71|332.01|333.67|331.97|6
1739712070000|2025-02-16 13:21:10|333.71|332.01|333.72|332.02|333.72|332.02|333.7|332|6
1739712080000|2025-02-16 13:21:20|333.71|332.01|333.71|332.01|333.72|332.02|333.71|332.01|3
1739712110000|2025-02-16 13:21:50|333.72|332.02|333.89|332.19|333.89|332.19|333.72|332.02|11
1739712120000|2025-02-16 13:22:00|333.86|332.16|333.87|332.17|333.88|332.18|333.86|332.16|6
1739712130000|2025-02-16 13:22:10|333.86|332.16|333.87|332.17|333.87|332.17|333.86|332.16|2
1739712140000|2025-02-16 13:22:20|333.86|332.16|333.85|332.15|333.86|332.16|333.85|332.15|2
1739712150000|2025-02-16 13:22:30|333.78|332.08|333.81|332.11|333.83|332.13|333.78|332.08|6
1739712160000|2025-02-16 13:22:40|333.8|332.1|333.79|332.09|333.8|332.1|333.78|332.08|3
1739712170000|2025-02-16 13:22:50|333.8|332.1|333.8|332.1|333.8|332.1|333.8|332.1|1
1739712180000|2025-02-16 13:23:00|333.79|332.09|333.79|332.09|333.79|332.09|333.79|332.09|1
1739712190000|2025-02-16 13:23:10|333.8|332.1|333.82|332.12|333.83|332.13|333.8|332.1|9
1739712200000|2025-02-16 13:23:20|333.83|332.13|333.79|332.09|333.84|332.14|333.79|332.09|7
1739712210000|2025-02-16 13:23:30|333.8|332.1|333.81|332.11|333.81|332.11|333.8|332.1|2
1739712220000|2025-02-16 13:23:40|333.76|332.06|333.81|332.11|333.81|332.11|333.76|332.06|6
1739712230000|2025-02-16 13:23:50|333.77|332.07|333.8|332.1|333.8|332.1|333.77|332.07|6
1739712240000|2025-02-16 13:24:00|333.79|332.09|333.91|332.21|333.91|332.21|333.74|332.04|10
1739712250000|2025-02-16 13:24:10|333.9|332.2|333.87|332.17|333.91|332.21|333.86|332.16|6
1739712260000|2025-02-16 13:24:20|333.86|332.16|333.85|332.15|333.87|332.17|333.85|332.15|5
1739712270000|2025-02-16 13:24:30|333.83|332.13|333.83|332.13|333.84|332.14|333.82|332.12|5
1739712280000|2025-02-16 13:24:40|333.84|332.14|333.83|332.13|333.84|332.14|333.83|332.13|6
1739712290000|2025-02-16 13:24:50|333.8|332.1|333.85|332.15|333.85|332.15|333.8|332.1|6
1739712300000|2025-02-16 13:25:00|333.84|332.14|333.84|332.14|333.84|332.14|333.78|332.08|10
1739712310000|2025-02-16 13:25:10|333.83|332.13|333.84|332.14|333.84|332.14|333.83|332.13|2
1739712320000|2025-02-16 13:25:20|333.83|332.13|333.81|332.11|333.83|332.13|333.8|332.1|4
1739712330000|2025-02-16 13:25:30|333.75|332.05|333.74|332.04|333.76|332.06|333.72|332.02|10
1739712340000|2025-02-16 13:25:40|333.71|332.01|333.72|332.02|333.72|332.02|333.71|332.01|2
1739712360000|2025-02-16 13:26:00|333.71|332.01|333.67|331.97|333.71|332.01|333.67|331.97|4
1739712370000|2025-02-16 13:26:10|333.68|331.98|333.84|332.14|333.85|332.15|333.68|331.98|8
1739712380000|2025-02-16 13:26:20|333.83|332.13|333.77|332.07|333.83|332.13|333.77|332.07|8
1739712390000|2025-02-16 13:26:30|333.78|332.08|333.74|332.04|333.78|332.08|333.73|332.03|7
1739712400000|2025-02-16 13:26:40|333.73|332.03|333.63|331.93|333.73|332.03|333.61|331.91|12
1739712410000|2025-02-16 13:26:50|333.64|331.94|333.65|331.95|333.65|331.95|333.64|331.94|2
1739712420000|2025-02-16 13:27:00|333.58|331.88|333.61|331.91|333.63|331.93|333.58|331.88|7
1739712430000|2025-02-16 13:27:10|333.55|331.85|333.58|331.88|333.58|331.88|333.55|331.85|6
1739712440000|2025-02-16 13:27:20|333.57|331.87|333.59|331.89|333.59|331.89|333.57|331.87|3
1739712450000|2025-02-16 13:27:30|333.6|331.9|333.6|331.9|333.6|331.9|333.6|331.9|1
1739712460000|2025-02-16 13:27:40|333.58|331.88|333.58|331.88|333.58|331.88|333.58|331.88|1
1739712470000|2025-02-16 13:27:50|333.57|331.87|333.53|331.83|333.57|331.87|333.53|331.83|3
1739712480000|2025-02-16 13:28:00|333.52|331.82|333.53|331.83|333.54|331.84|333.45|331.75|13
1739712490000|2025-02-16 13:28:10|333.51|331.81|333.52|331.82|333.52|331.82|333.51|331.81|2
1739712500000|2025-02-16 13:28:20|333.53|331.83|333.52|331.82|333.53|331.83|333.52|331.82|2
1739712530000|2025-02-16 13:28:50|333.53|331.83|333.52|331.82|333.53|331.83|333.51|331.81|5
1739712540000|2025-02-16 13:29:00|333.45|331.75|333.5|331.8|333.5|331.8|333.42|331.72|11
1739712550000|2025-02-16 13:29:10|333.51|331.81|333.51|331.81|333.52|331.82|333.5|331.8|4
1739712560000|2025-02-16 13:29:20|333.52|331.82|333.53|331.83|333.53|331.83|333.51|331.81|4
1739712580000|2025-02-16 13:29:40|333.52|331.82|333.53|331.83|333.53|331.83|333.52|331.82|2
1739712600000|2025-02-16 13:30:00|333.46|331.76|333.48|331.78|333.5|331.8|333.46|331.76|5
1739712610000|2025-02-16 13:30:10|333.46|331.76|333.46|331.76|333.46|331.76|333.44|331.74|6
1739712620000|2025-02-16 13:30:20|333.42|331.72|333.33|331.63|333.42|331.72|333.3|331.6|11
1739712630000|2025-02-16 13:30:30|333.34|331.64|333.34|331.64|333.35|331.65|333.33|331.63|9
1739712640000|2025-02-16 13:30:40|333.32|331.62|333.35|331.65|333.35|331.65|333.32|331.62|7
1739712650000|2025-02-16 13:30:50|333.36|331.66|333.36|331.66|333.36|331.66|333.35|331.65|3
1739712660000|2025-02-16 13:31:00|333.49|331.79|333.54|331.84|333.54|331.84|333.49|331.79|14
1739712670000|2025-02-16 13:31:10|333.55|331.85|333.59|331.89|333.59|331.89|333.55|331.85|5
1739712680000|2025-02-16 13:31:20|333.6|331.9|333.6|331.9|333.6|331.9|333.57|331.87|8
1739712690000|2025-02-16 13:31:30|333.61|331.91|333.61|331.91|333.61|331.91|333.61|331.91|1
1739712710000|2025-02-16 13:31:50|333.71|332.01|333.72|332.02|333.72|332.02|333.71|332.01|2
1739712720000|2025-02-16 13:32:00|333.73|332.03|333.73|332.03|333.73|332.03|333.7|332|7
1739712730000|2025-02-16 13:32:10|333.74|332.04|333.89|332.19|333.9|332.2|333.74|332.04|9
1739712740000|2025-02-16 13:32:20|333.88|332.18|333.86|332.16|333.89|332.19|333.86|332.16|7
1739712750000|2025-02-16 13:32:30|333.85|332.15|333.94|332.24|333.94|332.24|333.83|332.13|10
1739712760000|2025-02-16 13:32:40|333.95|332.25|334.07|332.37|334.08|332.38|333.95|332.25|9
1739712770000|2025-02-16 13:32:50|334.06|332.36|334.02|332.32|334.06|332.36|333.99|332.29|7
1739712780000|2025-02-16 13:33:00|333.99|332.29|333.97|332.27|334|332.3|333.97|332.27|5
1739712790000|2025-02-16 13:33:10|333.95|332.25|333.9|332.2|333.95|332.25|333.88|332.18|9
1739712800000|2025-02-16 13:33:20|333.89|332.19|333.8|332.1|333.89|332.19|333.77|332.07|14
1739712810000|2025-02-16 13:33:30|333.79|332.09|333.94|332.24|333.95|332.25|333.79|332.09|11
1739712820000|2025-02-16 13:33:40|333.93|332.23|333.91|332.21|333.95|332.25|333.91|332.21|9
1739712830000|2025-02-16 13:33:50|333.92|332.22|333.84|332.14|333.93|332.23|333.8|332.1|8
1739712840000|2025-02-16 13:34:00|333.85|332.15|333.81|332.11|333.88|332.18|333.76|332.06|13
1739712850000|2025-02-16 13:34:10|333.8|332.1|333.77|332.07|333.8|332.1|333.77|332.07|5
1739712860000|2025-02-16 13:34:20|333.78|332.08|333.78|332.08|333.78|332.08|333.78|332.08|1
1739712870000|2025-02-16 13:34:30|333.77|332.07|333.7|332|333.77|332.07|333.7|332|7
1739712880000|2025-02-16 13:34:40|333.69|331.99|333.67|331.97|333.69|331.99|333.64|331.94|7
1739712890000|2025-02-16 13:34:50|333.63|331.93|333.63|331.93|333.64|331.94|333.63|331.93|5
1739712900000|2025-02-16 13:35:00|333.59|331.89|333.55|331.85|333.59|331.89|333.55|331.85|6
1739712910000|2025-02-16 13:35:10|333.56|331.86|333.54|331.84|333.57|331.87|333.5|331.8|11
1739712920000|2025-02-16 13:35:20|333.55|331.85|333.48|331.78|333.55|331.85|333.47|331.77|14
1739712930000|2025-02-16 13:35:30|333.47|331.77|333.47|331.77|333.47|331.77|333.47|331.77|1
1739712940000|2025-02-16 13:35:40|333.4|331.7|333.46|331.76|333.48|331.78|333.4|331.7|11
1739712950000|2025-02-16 13:35:50|333.57|331.87|333.57|331.87|333.58|331.88|333.56|331.86|4
1739712960000|2025-02-16 13:36:00|333.56|331.86|333.51|331.81|333.56|331.86|333.48|331.78|9
1739712970000|2025-02-16 13:36:10|333.5|331.8|333.53|331.83|333.53|331.83|333.48|331.78|10
1739712980000|2025-02-16 13:36:20|333.52|331.82|333.42|331.72|333.52|331.82|333.4|331.7|13
1739712990000|2025-02-16 13:36:30|333.43|331.73|333.32|331.62|333.44|331.74|333.31|331.61|15
1739713000000|2025-02-16 13:36:40|333.31|331.61|333.24|331.54|333.31|331.61|333.23|331.53|7
1739713010000|2025-02-16 13:36:50|333.23|331.53|333.19|331.49|333.23|331.53|333.19|331.49|5
1739713020000|2025-02-16 13:37:00|333.18|331.48|333.17|331.47|333.18|331.48|333.17|331.47|2
1739713030000|2025-02-16 13:37:10|333.18|331.48|333.2|331.5|333.23|331.53|333.17|331.47|9
1739713040000|2025-02-16 13:37:20|333.17|331.47|333.12|331.42|333.17|331.47|333.12|331.42|6
1739713050000|2025-02-16 13:37:30|333.11|331.41|333.08|331.38|333.13|331.43|333.08|331.38|7
1739713060000|2025-02-16 13:37:40|333.14|331.44|333.28|331.58|333.29|331.59|333.14|331.44|15
1739713070000|2025-02-16 13:37:50|333.27|331.57|333.2|331.5|333.27|331.57|333.2|331.5|8
1739713080000|2025-02-16 13:38:00|333.19|331.49|333.14|331.44|333.19|331.49|333.13|331.43|8
1739713090000|2025-02-16 13:38:10|333.13|331.43|333.13|331.43|333.13|331.43|333.13|331.43|1
1739713100000|2025-02-16 13:38:20|333.15|331.45|333.27|331.57|333.28|331.58|333.15|331.45|10
1739713110000|2025-02-16 13:38:30|333.26|331.56|333.27|331.57|333.27|331.57|333.26|331.56|2
1739713130000|2025-02-16 13:38:50|333.24|331.54|333.24|331.54|333.24|331.54|333.2|331.5|8
1739713140000|2025-02-16 13:39:00|333.23|331.53|333.19|331.49|333.23|331.53|333.19|331.49|5
1739713150000|2025-02-16 13:39:10|333.18|331.48|333.18|331.48|333.18|331.48|333.18|331.48|1
1739713160000|2025-02-16 13:39:20|333.19|331.49|332.99|331.29|333.2|331.5|332.99|331.29|17
1739713170000|2025-02-16 13:39:30|333|331.3|333.08|331.38|333.09|331.39|332.97|331.27|13
1739713180000|2025-02-16 13:39:40|333.09|331.39|333.04|331.34|333.09|331.39|333.04|331.34|10
1739713190000|2025-02-16 13:39:50|333.03|331.33|332.97|331.27|333.04|331.34|332.97|331.27|8
1739713200000|2025-02-16 13:40:00|332.98|331.28|332.8|331.1|332.98|331.28|332.78|331.08|14
1739713210000|2025-02-16 13:40:10|332.79|331.09|332.67|330.97|332.79|331.09|332.67|330.97|13
1739713220000|2025-02-16 13:40:20|332.7|331|332.66|330.96|332.7|331|332.6|330.9|10
1739713230000|2025-02-16 13:40:30|332.75|331.05|332.71|331.01|332.78|331.08|332.69|330.99|16
1739713240000|2025-02-16 13:40:40|332.72|331.02|332.68|330.98|332.72|331.02|332.57|330.87|14
1739713250000|2025-02-16 13:40:50|332.72|331.02|332.67|330.97|332.76|331.06|332.67|330.97|17
1739713260000|2025-02-16 13:41:00|332.68|330.98|332.88|331.18|332.88|331.18|332.68|330.98|13
1739713270000|2025-02-16 13:41:10|332.87|331.17|332.73|331.03|332.88|331.18|332.73|331.03|17
1739713280000|2025-02-16 13:41:20|332.72|331.02|332.7|331|332.73|331.03|332.69|330.99|7
1739713290000|2025-02-16 13:41:30|332.68|330.98|332.66|330.96|332.68|330.98|332.66|330.96|3
1739713300000|2025-02-16 13:41:40|332.65|330.95|332.47|330.77|332.65|330.95|332.44|330.74|9
1739713310000|2025-02-16 13:41:50|332.48|330.78|332.34|330.64|332.48|330.78|332.34|330.64|13
1739713320000|2025-02-16 13:42:00|332.35|330.65|332.34|330.64|332.44|330.74|332.34|330.64|13
1739713330000|2025-02-16 13:42:10|332.38|330.68|332.21|330.51|332.42|330.72|332.17|330.47|13
1739713340000|2025-02-16 13:42:20|332.11|330.41|332.14|330.44|332.15|330.45|332.11|330.41|8
1739713350000|2025-02-16 13:42:30|332.15|330.45|332.14|330.44|332.15|330.45|332.14|330.44|2
1739713360000|2025-02-16 13:42:40|332.13|330.43|332.12|330.42|332.13|330.43|332.12|330.42|2
1739713370000|2025-02-16 13:42:50|332.08|330.38|332.13|330.43|332.14|330.44|332.08|330.38|10
1739713380000|2025-02-16 13:43:00|332.12|330.42|332.1|330.4|332.12|330.42|332.08|330.38|7
1739713390000|2025-02-16 13:43:10|332.09|330.39|332|330.3|332.1|330.4|331.97|330.27|12
1739713400000|2025-02-16 13:43:20|332.01|330.31|331.9|330.2|332.02|330.32|331.89|330.19|13
1739713410000|2025-02-16 13:43:30|331.91|330.21|331.86|330.16|331.93|330.23|331.85|330.15|13
1739713420000|2025-02-16 13:43:40|331.85|330.15|331.78|330.08|331.86|330.16|331.76|330.06|9
1739713430000|2025-02-16 13:43:50|331.79|330.09|331.77|330.07|331.8|330.1|331.72|330.02|10
1739713440000|2025-02-16 13:44:00|331.8|330.1|331.84|330.14|331.86|330.16|331.8|330.1|10
1739713450000|2025-02-16 13:44:10|331.83|330.13|331.76|330.06|331.83|330.13|331.75|330.05|6
1739713460000|2025-02-16 13:44:20|331.75|330.05|331.75|330.05|331.75|330.05|331.75|330.05|1
1739713470000|2025-02-16 13:44:30|331.72|330.02|331.74|330.04|331.75|330.05|331.72|330.02|5
1739713480000|2025-02-16 13:44:40|331.75|330.05|331.72|330.02|331.75|330.05|331.69|329.99|7
1739713490000|2025-02-16 13:44:50|331.65|329.95|331.66|329.96|331.69|329.99|331.65|329.95|7
1739713500000|2025-02-16 13:45:00|331.65|329.95|331.59|329.89|331.75|330.05|331.59|329.89|15
1739713510000|2025-02-16 13:45:10|331.6|329.9|331.53|329.83|331.63|329.93|331.5|329.8|15
1739713520000|2025-02-16 13:45:20|331.52|329.82|331.44|329.74|331.52|329.82|331.41|329.71|11
1739713530000|2025-02-16 13:45:30|331.43|329.73|331.43|329.73|331.43|329.73|331.41|329.71|12
1739713540000|2025-02-16 13:45:40|331.42|329.72|331.61|329.91|331.63|329.93|331.42|329.72|14
1739713550000|2025-02-16 13:45:50|331.62|329.92|331.61|329.91|331.63|329.93|331.61|329.91|6
1739713560000|2025-02-16 13:46:00|331.56|329.86|331.69|329.99|331.78|330.08|331.56|329.86|13
1739713570000|2025-02-16 13:46:10|331.7|330|331.66|329.96|331.71|330.01|331.66|329.96|10
1739713580000|2025-02-16 13:46:20|331.59|329.89|331.62|329.92|331.63|329.93|331.59|329.89|10
1739713590000|2025-02-16 13:46:30|331.66|329.96|331.71|330.01|331.72|330.02|331.66|329.96|9
1739713600000|2025-02-16 13:46:40|331.72|330.02|331.76|330.06|331.76|330.06|331.72|330.02|4
1739713610000|2025-02-16 13:46:50|331.77|330.07|331.76|330.06|331.77|330.07|331.76|330.06|2
1739713620000|2025-02-16 13:47:00|331.72|330.02|331.64|329.94|331.73|330.03|331.64|329.94|12
1739713630000|2025-02-16 13:47:10|331.65|329.95|331.65|329.95|331.65|329.95|331.62|329.92|7
1739713640000|2025-02-16 13:47:20|331.66|329.96|331.75|330.05|331.78|330.08|331.66|329.96|10
1739713650000|2025-02-16 13:47:30|331.74|330.04|331.85|330.15|331.85|330.15|331.71|330.01|9
1739713660000|2025-02-16 13:47:40|331.84|330.14|331.84|330.14|331.85|330.15|331.83|330.13|7
1739713670000|2025-02-16 13:47:50|331.88|330.18|331.98|330.28|331.99|330.29|331.87|330.17|9
1739713680000|2025-02-16 13:48:00|331.91|330.21|331.93|330.23|331.94|330.24|331.9|330.2|8
1739713690000|2025-02-16 13:48:10|331.86|330.16|331.87|330.17|331.87|330.17|331.86|330.16|2
1739713700000|2025-02-16 13:48:20|331.88|330.18|331.86|330.16|331.91|330.21|331.86|330.16|9
1739713710000|2025-02-16 13:48:30|331.85|330.15|331.75|330.05|331.85|330.15|331.75|330.05|9
1739713720000|2025-02-16 13:48:40|331.74|330.04|331.68|329.98|331.75|330.05|331.68|329.98|8
1739713730000|2025-02-16 13:48:50|331.55|329.85|331.61|329.91|331.61|329.91|331.55|329.85|7
1739713740000|2025-02-16 13:49:00|331.6|329.9|331.53|329.83|331.6|329.9|331.53|329.83|9
1739713750000|2025-02-16 13:49:10|331.52|329.82|331.46|329.76|331.54|329.84|331.45|329.75|10
1739713760000|2025-02-16 13:49:20|331.47|329.77|331.34|329.64|331.47|329.77|331.34|329.64|8
1739713770000|2025-02-16 13:49:30|331.33|329.63|331.19|329.49|331.33|329.63|331.14|329.44|7
1739713780000|2025-02-16 13:49:40|331.2|329.5|331.22|329.52|331.22|329.52|331.2|329.5|5
1739713790000|2025-02-16 13:49:50|331.21|329.51|331.13|329.43|331.21|329.51|331.12|329.42|14
1739713800000|2025-02-16 13:50:00|331.14|329.44|331.19|329.49|331.24|329.54|331.14|329.44|8
1739713810000|2025-02-16 13:50:10|331.18|329.48|331.08|329.38|331.18|329.48|331.05|329.35|10
1739713820000|2025-02-16 13:50:20|331.09|329.39|331.03|329.33|331.1|329.4|331|329.3|12
1739713830000|2025-02-16 13:50:30|331.02|329.32|330.97|329.27|331.02|329.32|330.97|329.27|6
1739713840000|2025-02-16 13:50:40|330.96|329.26|330.95|329.25|330.96|329.26|330.94|329.24|8
1739713850000|2025-02-16 13:50:50|330.94|329.24|330.93|329.23|330.97|329.27|330.93|329.23|14
1739713860000|2025-02-16 13:51:00|330.92|329.22|330.75|329.05|330.92|329.22|330.7|329|13
1739713870000|2025-02-16 13:51:10|330.87|329.17|330.99|329.29|330.99|329.29|330.87|329.17|12
1739713880000|2025-02-16 13:51:20|331|329.3|331.07|329.37|331.09|329.39|331|329.3|11
1739713890000|2025-02-16 13:51:30|331.08|329.38|331.11|329.41|331.13|329.43|331.07|329.37|7
1739713900000|2025-02-16 13:51:40|331.1|329.4|331.11|329.41|331.14|329.44|331.08|329.38|9
1739713910000|2025-02-16 13:51:50|331.12|329.42|331.12|329.42|331.13|329.43|331.04|329.34|14
1739713920000|2025-02-16 13:52:00|331.13|329.43|331.22|329.52|331.22|329.52|331.13|329.43|6
1739713930000|2025-02-16 13:52:10|331.21|329.51|331.2|329.5|331.22|329.52|331.2|329.5|4
1739713940000|2025-02-16 13:52:20|331.19|329.49|331.21|329.51|331.21|329.51|331.08|329.38|14
1739713950000|2025-02-16 13:52:30|331.22|329.52|331.22|329.52|331.22|329.52|331.2|329.5|5
1739713960000|2025-02-16 13:52:40|331.21|329.51|331.15|329.45|331.21|329.51|331.15|329.45|2
1739713970000|2025-02-16 13:52:50|331.16|329.46|331.04|329.34|331.16|329.46|331.03|329.33|17
1739713980000|2025-02-16 13:53:00|331.07|329.37|331.05|329.35|331.1|329.4|331.04|329.34|12
1739713990000|2025-02-16 13:53:10|331.04|329.34|330.94|329.24|331.04|329.34|330.93|329.23|9
1739714000000|2025-02-16 13:53:20|330.93|329.23|330.81|329.11|330.93|329.23|330.79|329.09|15
1739714010000|2025-02-16 13:53:30|330.76|329.06|330.64|328.94|330.76|329.06|330.62|328.92|14
1739714020000|2025-02-16 13:53:40|330.63|328.93|330.61|328.91|330.63|328.93|330.52|328.82|16
1739714030000|2025-02-16 13:53:50|330.62|328.92|330.71|329.01|330.71|329.01|330.62|328.92|10
1739714040000|2025-02-16 13:54:00|330.72|329.02|330.64|328.94|330.72|329.02|330.64|328.94|10
1739714050000|2025-02-16 13:54:10|330.65|328.95|330.83|329.13|330.87|329.17|330.65|328.95|11
1739714060000|2025-02-16 13:54:20|330.82|329.12|330.64|328.94|330.82|329.12|330.64|328.94|17
1739714070000|2025-02-16 13:54:30|330.68|328.98|330.81|329.11|330.83|329.13|330.68|328.98|9
1739714080000|2025-02-16 13:54:40|330.82|329.12|330.89|329.19|330.89|329.19|330.8|329.1|7
1739714090000|2025-02-16 13:54:50|330.92|329.22|330.9|329.2|330.92|329.22|330.9|329.2|5
1739714100000|2025-02-16 13:55:00|330.89|329.19|330.79|329.09|330.89|329.19|330.79|329.09|7
1739714110000|2025-02-16 13:55:10|330.78|329.08|330.64|328.94|330.8|329.1|330.64|328.94|12
1739714120000|2025-02-16 13:55:20|330.63|328.93|330.63|328.93|330.72|329.02|330.6|328.9|14
1739714130000|2025-02-16 13:55:30|330.67|328.97|330.43|328.73|330.67|328.97|330.41|328.71|19
1739714140000|2025-02-16 13:55:40|330.41|328.71|330.65|328.95|330.69|328.99|330.39|328.69|16
1739714150000|2025-02-16 13:55:50|330.64|328.94|330.52|328.82|330.65|328.95|330.49|328.79|15
1739714160000|2025-02-16 13:56:00|330.45|328.75|330.43|328.73|330.5|328.8|330.43|328.73|12
1739714170000|2025-02-16 13:56:10|330.44|328.74|330.58|328.88|330.58|328.88|330.43|328.73|17
1739714180000|2025-02-16 13:56:20|330.57|328.87|330.69|328.99|330.7|329|330.51|328.81|18
1739714190000|2025-02-16 13:56:30|330.63|328.93|330.52|328.82|330.63|328.93|330.52|328.82|19
1739714200000|2025-02-16 13:56:40|330.55|328.85|330.49|328.79|330.56|328.86|330.48|328.78|12
1739714210000|2025-02-16 13:56:50|330.48|328.78|330.5|328.8|330.52|328.82|330.39|328.69|21
1739714220000|2025-02-16 13:57:00|330.53|328.83|330.57|328.87|330.59|328.89|330.53|328.83|11
1739714230000|2025-02-16 13:57:10|330.59|328.89|330.77|329.07|330.78|329.08|330.59|328.89|9
1739714240000|2025-02-16 13:57:20|330.8|329.1|330.9|329.2|330.9|329.2|330.72|329.02|6
1739714250000|2025-02-16 13:57:30|330.89|329.19|330.9|329.2|330.9|329.2|330.89|329.19|2
1739714260000|2025-02-16 13:57:40|330.91|329.21|330.91|329.21|330.91|329.21|330.91|329.21|1
1739714270000|2025-02-16 13:57:50|330.92|329.22|330.95|329.25|330.95|329.25|330.91|329.21|6
1739714280000|2025-02-16 13:58:00|330.93|329.23|331.21|329.51|331.26|329.56|330.93|329.23|14
1739714290000|2025-02-16 13:58:10|331.2|329.5|331.11|329.41|331.2|329.5|331.09|329.39|10
1739714300000|2025-02-16 13:58:20|331.1|329.4|331.11|329.41|331.13|329.43|331.1|329.4|5
1739714310000|2025-02-16 13:58:30|331.04|329.34|331.06|329.36|331.07|329.37|330.98|329.28|11
1739714320000|2025-02-16 13:58:40|331.08|329.38|331.1|329.4|331.15|329.45|331.04|329.34|15
1739714330000|2025-02-16 13:58:50|331.09|329.39|331.05|329.35|331.09|329.39|331|329.3|8
1739714340000|2025-02-16 13:59:00|330.98|329.28|331.03|329.33|331.05|329.35|330.98|329.28|7
1739714350000|2025-02-16 13:59:10|331.01|329.31|331.13|329.43|331.13|329.43|331.01|329.31|17
1739714360000|2025-02-16 13:59:20|331.07|329.37|330.94|329.24|331.13|329.43|330.94|329.24|18
1739714370000|2025-02-16 13:59:30|330.93|329.23|330.94|329.24|330.96|329.26|330.91|329.21|4
1739714380000|2025-02-16 13:59:40|330.96|329.26|331.03|329.33|331.04|329.34|330.96|329.26|6
1739714390000|2025-02-16 13:59:50|330.97|329.27|330.99|329.29|331.02|329.32|330.97|329.27|4
1739714400000|2025-02-16 14:00:00|330.95|329.25|330.63|328.93|330.95|329.25|330.57|328.87|30
1739714410000|2025-02-16 14:00:10|330.56|328.86|330.39|328.69|330.56|328.86|330.39|328.69|9
1739714420000|2025-02-16 14:00:20|330.28|328.58|329.87|328.17|330.28|328.58|329.87|328.17|20
1739714470000|2025-02-16 14:01:10|329.86|328.16|329.74|328.04|329.86|328.16|329.5|327.8|15
1739714480000|2025-02-16 14:01:20|329.7|328|329.41|327.71|329.7|328|329.41|327.71|15
1739714490000|2025-02-16 14:01:30|329.33|327.63|329.26|327.56|329.33|327.63|329.26|327.56|2
1739714500000|2025-02-16 14:01:40|329.29|327.59|329.41|327.71|329.41|327.71|329.28|327.58|8
1739714510000|2025-02-16 14:01:50|329.39|327.69|329.41|327.71|329.41|327.71|329.37|327.67|7
1739714520000|2025-02-16 14:02:00|329.4|327.7|329.5|327.8|329.57|327.87|329.37|327.67|18
1739714530000|2025-02-16 14:02:10|329.51|327.81|329.46|327.76|329.62|327.92|329.46|327.76|16
1739714540000|2025-02-16 14:02:20|329.45|327.75|329.4|327.7|329.51|327.81|329.4|327.7|19
1739714550000|2025-02-16 14:02:30|329.41|327.71|329.51|327.81|329.53|327.83|329.41|327.71|14
1739714560000|2025-02-16 14:02:40|329.52|327.82|329.52|327.82|329.53|327.83|329.46|327.76|12
1739714570000|2025-02-16 14:02:50|329.51|327.81|329.6|327.9|329.6|327.9|329.48|327.78|13
1739714580000|2025-02-16 14:03:00|329.63|327.93|329.38|327.68|329.66|327.96|329.38|327.68|20
1739714590000|2025-02-16 14:03:10|329.39|327.69|329.49|327.79|329.49|327.79|329.34|327.64|17
1739714600000|2025-02-16 14:03:20|329.5|327.8|329.84|328.14|329.84|328.14|329.5|327.8|17
1739714610000|2025-02-16 14:03:30|329.85|328.15|329.89|328.19|329.89|328.19|329.81|328.11|15
1739714620000|2025-02-16 14:03:40|329.9|328.2|330.12|328.42|330.12|328.42|329.9|328.2|15
1739714630000|2025-02-16 14:03:50|330.13|328.43|330.14|328.44|330.14|328.44|330.11|328.41|12
1739714640000|2025-02-16 14:04:00|330.15|328.45|329.87|328.17|330.22|328.52|329.87|328.17|22
1739714650000|2025-02-16 14:04:10|329.88|328.18|329.76|328.06|329.88|328.18|329.75|328.05|12
1739714660000|2025-02-16 14:04:20|329.75|328.05|329.82|328.12|329.82|328.12|329.68|327.98|16
1739714670000|2025-02-16 14:04:30|329.83|328.13|329.9|328.2|329.9|328.2|329.79|328.09|11
1739714680000|2025-02-16 14:04:40|329.91|328.21|330.08|328.38|330.08|328.38|329.9|328.2|11
1739714690000|2025-02-16 14:04:50|330.07|328.37|330.07|328.37|330.11|328.41|330.05|328.35|14
1739714700000|2025-02-16 14:05:00|330.06|328.36|329.64|327.94|330.07|328.37|329.63|327.93|26
1739714710000|2025-02-16 14:05:10|329.65|327.95|329.36|327.66|329.65|327.95|329.36|327.66|21
1739714720000|2025-02-16 14:05:20|329.37|327.67|329.54|327.84|329.54|327.84|329.37|327.67|19
1739714730000|2025-02-16 14:05:30|329.55|327.85|329.54|327.84|329.55|327.85|329.43|327.73|19
1739714740000|2025-02-16 14:05:40|329.51|327.81|329.5|327.8|329.55|327.85|329.48|327.78|20
1739714750000|2025-02-16 14:05:50|329.53|327.83|329.56|327.86|329.56|327.86|329.49|327.79|10
1739714760000|2025-02-16 14:06:00|329.57|327.87|329.6|327.9|329.6|327.9|329.48|327.78|15
1739714770000|2025-02-16 14:06:10|329.67|327.97|329.67|327.97|329.76|328.06|329.66|327.96|21
1739714780000|2025-02-16 14:06:20|329.65|327.95|329.6|327.9|329.67|327.97|329.59|327.89|12
1739714790000|2025-02-16 14:06:30|329.64|327.94|329.66|327.96|329.68|327.98|329.58|327.88|15
1739714800000|2025-02-16 14:06:40|329.67|327.97|329.68|327.98|329.68|327.98|329.67|327.97|6
1739714810000|2025-02-16 14:06:50|329.67|327.97|329.86|328.16|329.86|328.16|329.67|327.97|13
1739714820000|2025-02-16 14:07:00|329.88|328.18|329.9|328.2|329.91|328.21|329.88|328.18|5
1739714830000|2025-02-16 14:07:10|329.91|328.21|329.94|328.24|329.95|328.25|329.86|328.16|13
1739714840000|2025-02-16 14:07:20|329.95|328.25|329.95|328.25|329.96|328.26|329.94|328.24|4
1739714850000|2025-02-16 14:07:30|329.96|328.26|329.95|328.25|329.98|328.28|329.95|328.25|9
1739714860000|2025-02-16 14:07:40|329.97|328.27|329.98|328.28|329.98|328.28|329.95|328.25|9
1739714870000|2025-02-16 14:07:50|329.99|328.29|329.93|328.23|329.99|328.29|329.91|328.21|12
1739714880000|2025-02-16 14:08:00|329.94|328.24|329.96|328.26|329.98|328.28|329.94|328.24|8
1739714890000|2025-02-16 14:08:10|329.98|328.28|330.02|328.32|330.02|328.32|329.98|328.28|5
1739714900000|2025-02-16 14:08:20|330.03|328.33|330.04|328.34|330.04|328.34|329.98|328.28|12
1739714910000|2025-02-16 14:08:30|330.21|328.51|330.21|328.51|330.21|328.51|330.21|328.51|1
1739714920000|2025-02-16 14:08:40|330.19|328.49|330.21|328.51|330.21|328.51|330.19|328.49|5
1739714930000|2025-02-16 14:08:50|330.22|328.52|330.22|328.52|330.22|328.52|330.22|328.52|1
1739714940000|2025-02-16 14:09:00|330.2|328.5|330.19|328.49|330.22|328.52|330.18|328.48|9
1739714950000|2025-02-16 14:09:10|330.2|328.5|330.22|328.52|330.22|328.52|330.2|328.5|3
1739714960000|2025-02-16 14:09:20|330.23|328.53|330.32|328.62|330.32|328.62|330.23|328.53|10
1739714970000|2025-02-16 14:09:30|330.33|328.63|330.56|328.86|330.56|328.86|330.33|328.63|9
1739714980000|2025-02-16 14:09:40|330.54|328.84|330.58|328.88|330.58|328.88|330.54|328.84|6
1739714990000|2025-02-16 14:09:50|330.59|328.89|330.59|328.89|330.61|328.91|330.59|328.89|6
1739715000000|2025-02-16 14:10:00|330.6|328.9|330.46|328.76|330.61|328.91|330.45|328.75|12
1739715010000|2025-02-16 14:10:10|330.43|328.73|330.34|328.64|330.43|328.73|330.31|328.61|13
1739715020000|2025-02-16 14:10:20|330.35|328.65|330.58|328.88|330.58|328.88|330.35|328.65|13
1739715030000|2025-02-16 14:10:30|330.59|328.89|330.66|328.96|330.66|328.96|330.59|328.89|8
1739715040000|2025-02-16 14:10:40|330.67|328.97|330.61|328.91|330.69|328.99|330.6|328.9|6
1739715050000|2025-02-16 14:10:50|330.62|328.92|330.64|328.94|330.64|328.94|330.62|328.92|3
1739715060000|2025-02-16 14:11:00|330.65|328.95|330.67|328.97|330.67|328.97|330.65|328.95|3
1739715070000|2025-02-16 14:11:10|330.68|328.98|330.69|328.99|330.69|328.99|330.68|328.98|2
1739715080000|2025-02-16 14:11:20|330.7|329|330.68|328.98|330.7|329|330.66|328.96|6
1739715090000|2025-02-16 14:11:30|330.69|328.99|330.72|329.02|330.72|329.02|330.69|328.99|4
1739715100000|2025-02-16 14:11:40|330.71|329.01|330.71|329.01|330.71|329.01|330.66|328.96|7
1739715110000|2025-02-16 14:11:50|330.65|328.95|330.61|328.91|330.68|328.98|330.6|328.9|6
1739715120000|2025-02-16 14:12:00|330.62|328.92|330.68|328.98|330.68|328.98|330.62|328.92|7
1739715130000|2025-02-16 14:12:10|330.69|328.99|330.7|329|330.7|329|330.68|328.98|6
1739715140000|2025-02-16 14:12:20|330.69|328.99|330.69|328.99|330.72|329.02|330.64|328.94|7
1739715150000|2025-02-16 14:12:30|330.64|328.94|330.69|328.99|330.69|328.99|330.64|328.94|6
1739715160000|2025-02-16 14:12:40|330.68|328.98|330.68|328.98|330.68|328.98|330.64|328.94|3
1739715170000|2025-02-16 14:12:50|330.69|328.99|330.58|328.88|330.69|328.99|330.58|328.88|8
1739715180000|2025-02-16 14:13:00|330.53|328.83|330.54|328.84|330.58|328.88|330.53|328.83|11
1739715190000|2025-02-16 14:13:10|330.55|328.85|330.49|328.79|330.56|328.86|330.49|328.79|6
1739715200000|2025-02-16 14:13:20|330.48|328.78|330.32|328.62|330.48|328.78|330.32|328.62|13
1739715210000|2025-02-16 14:13:30|330.3|328.6|330.37|328.67|330.38|328.68|330.27|328.57|21
1739715220000|2025-02-16 14:13:40|330.38|328.68|330.32|328.62|330.4|328.7|330.28|328.58|15
1739715230000|2025-02-16 14:13:50|330.34|328.64|330.28|328.58|330.34|328.64|330.28|328.58|10
1739715240000|2025-02-16 14:14:00|330.36|328.66|330.4|328.7|330.4|328.7|330.36|328.66|5
1739715250000|2025-02-16 14:14:10|330.39|328.69|330.29|328.59|330.39|328.69|330.28|328.58|13
1739715260000|2025-02-16 14:14:20|330.28|328.58|330.22|328.52|330.31|328.61|330.22|328.52|10
1739715280000|2025-02-16 14:14:40|330.21|328.51|330.21|328.51|330.21|328.51|330.21|328.51|1
1739715290000|2025-02-16 14:14:50|330.2|328.5|330.18|328.48|330.2|328.5|330.18|328.48|3
1739715300000|2025-02-16 14:15:00|330.17|328.47|329.51|327.81|330.17|328.47|329.51|327.81|28
1739715310000|2025-02-16 14:15:10|329.48|327.78|329.49|327.79|329.52|327.82|329.4|327.7|16
1739715320000|2025-02-16 14:15:20|329.51|327.81|329.48|327.78|329.55|327.85|329.47|327.77|13
1739715330000|2025-02-16 14:15:30|329.49|327.79|329.57|327.87|329.63|327.93|329.48|327.78|15
1739715340000|2025-02-16 14:15:40|329.56|327.86|329.43|327.73|329.56|327.86|329.42|327.72|17
1739715350000|2025-02-16 14:15:50|329.44|327.74|329.4|327.7|329.48|327.78|329.39|327.69|18
1739715360000|2025-02-16 14:16:00|329.41|327.71|329.39|327.69|329.43|327.73|329.31|327.61|15
1739715370000|2025-02-16 14:16:10|329.38|327.68|329.52|327.82|329.59|327.89|329.34|327.64|29
1739715380000|2025-02-16 14:16:20|329.53|327.83|329.69|327.99|329.7|328|329.52|327.82|13
1739715390000|2025-02-16 14:16:30|329.68|327.98|329.63|327.93|329.77|328.07|329.62|327.92|19
1739715400000|2025-02-16 14:16:40|329.64|327.94|329.55|327.85|329.65|327.95|329.5|327.8|19
1739715410000|2025-02-16 14:16:50|329.56|327.86|329.6|327.9|329.6|327.9|329.56|327.86|11
1739715420000|2025-02-16 14:17:00|329.56|327.86|329.69|327.99|329.69|327.99|329.51|327.81|21
1739715430000|2025-02-16 14:17:10|329.7|328|329.7|328|329.71|328.01|329.68|327.98|13
1739715440000|2025-02-16 14:17:20|329.71|328.01|329.64|327.94|329.71|328.01|329.62|327.92|20
1739715450000|2025-02-16 14:17:30|329.67|327.97|329.73|328.03|329.73|328.03|329.64|327.94|12
1739715460000|2025-02-16 14:17:40|329.68|327.98|329.61|327.91|329.69|327.99|329.59|327.89|10
1739715470000|2025-02-16 14:17:50|329.62|327.92|329.57|327.87|329.63|327.93|329.56|327.86|11
1739715480000|2025-02-16 14:18:00|329.58|327.88|329.7|328|329.7|328|329.58|327.88|15
1739715490000|2025-02-16 14:18:10|329.72|328.02|329.78|328.08|329.78|328.08|329.72|328.02|12
1739715500000|2025-02-16 14:18:20|329.79|328.09|329.77|328.07|329.81|328.11|329.77|328.07|4
1739715510000|2025-02-16 14:18:30|329.78|328.08|329.84|328.14|329.84|328.14|329.78|328.08|7
1739715520000|2025-02-16 14:18:40|329.83|328.13|329.81|328.11|329.83|328.13|329.77|328.07|6
1739715530000|2025-02-16 14:18:50|329.82|328.12|329.86|328.16|329.86|328.16|329.82|328.12|5
1739715540000|2025-02-16 14:19:00|329.8|328.1|329.79|328.09|329.82|328.12|329.77|328.07|5
1739715550000|2025-02-16 14:19:10|329.76|328.06|329.65|327.95|329.76|328.06|329.64|327.94|12
1739715560000|2025-02-16 14:19:20|329.66|327.96|329.6|327.9|329.72|328.02|329.6|327.9|15
1739715570000|2025-02-16 14:19:30|329.59|327.89|329.6|327.9|329.6|327.9|329.55|327.85|11
1739715580000|2025-02-16 14:19:40|329.63|327.93|329.63|327.93|329.68|327.98|329.63|327.93|9
1739715590000|2025-02-16 14:19:50|329.64|327.94|329.66|327.96|329.66|327.96|329.63|327.93|9
1739715600000|2025-02-16 14:20:00|329.65|327.95|329.35|327.65|329.65|327.95|329.35|327.65|20
1739715610000|2025-02-16 14:20:10|329.34|327.64|329.18|327.48|329.34|327.64|329.15|327.45|16
1739715620000|2025-02-16 14:20:20|329.25|327.55|329.21|327.51|329.25|327.55|329.1|327.4|17
1739715630000|2025-02-16 14:20:30|329.2|327.5|328.85|327.15|329.2|327.5|328.85|327.15|23
1739715640000|2025-02-16 14:20:40|328.84|327.14|328.87|327.17|328.89|327.19|328.78|327.08|19
1739715650000|2025-02-16 14:20:50|328.88|327.18|329.06|327.36|329.06|327.36|328.88|327.18|15
1739715660000|2025-02-16 14:21:00|329.13|327.43|329.17|327.47|329.17|327.47|329.05|327.35|21
1739715670000|2025-02-16 14:21:10|329.26|327.56|329.28|327.58|329.28|327.58|329.2|327.5|13
1739715680000|2025-02-16 14:21:20|329.27|327.57|329.36|327.66|329.36|327.66|329.27|327.57|8
1739715690000|2025-02-16 14:21:30|329.46|327.76|329.39|327.69|329.46|327.76|329.37|327.67|13
1739715700000|2025-02-16 14:21:40|329.4|327.7|329.5|327.8|329.5|327.8|329.4|327.7|6
1739715710000|2025-02-16 14:21:50|329.51|327.81|329.56|327.86|329.57|327.87|329.51|327.81|8
1739715720000|2025-02-16 14:22:00|329.55|327.85|329.41|327.71|329.55|327.85|329.38|327.68|12
1739715730000|2025-02-16 14:22:10|329.4|327.7|329.52|327.82|329.53|327.83|329.4|327.7|19
1739715740000|2025-02-16 14:22:20|329.53|327.83|329.45|327.75|329.53|327.83|329.43|327.73|16
1739715750000|2025-02-16 14:22:30|329.46|327.76|329.57|327.87|329.58|327.88|329.46|327.76|10
1739715760000|2025-02-16 14:22:40|329.58|327.88|329.51|327.81|329.58|327.88|329.45|327.75|10
1739715770000|2025-02-16 14:22:50|329.52|327.82|329.82|328.12|329.82|328.12|329.52|327.82|16
1739715780000|2025-02-16 14:23:00|329.83|328.13|329.93|328.23|329.96|328.26|329.83|328.13|6
1739715790000|2025-02-16 14:23:10|329.94|328.24|330|328.3|330|328.3|329.94|328.24|7
1739715800000|2025-02-16 14:23:20|330.01|328.31|329.99|328.29|330.04|328.34|329.96|328.26|7
1739715810000|2025-02-16 14:23:30|329.96|328.26|330.01|328.31|330.01|328.31|329.93|328.23|11
1739715820000|2025-02-16 14:23:40|329.98|328.28|330.01|328.31|330.01|328.31|329.98|328.28|4
1739715840000|2025-02-16 14:24:00|329.98|328.28|329.99|328.29|329.99|328.29|329.98|328.28|2
1739715850000|2025-02-16 14:24:10|329.94|328.24|329.9|328.2|329.96|328.26|329.9|328.2|6
1739715860000|2025-02-16 14:24:20|329.91|328.21|329.91|328.21|329.92|328.22|329.91|328.21|7
1739715870000|2025-02-16 14:24:30|329.92|328.22|329.92|328.22|329.93|328.23|329.89|328.19|8
1739715880000|2025-02-16 14:24:40|329.93|328.23|329.91|328.21|329.94|328.24|329.89|328.19|5
1739715890000|2025-02-16 14:24:50|329.86|328.16|329.93|328.23|329.94|328.24|329.8|328.1|19
1739715900000|2025-02-16 14:25:00|329.94|328.24|329.78|328.08|329.95|328.25|329.78|328.08|18
1739715910000|2025-02-16 14:25:10|329.8|328.1|329.63|327.93|329.8|328.1|329.58|327.88|22
1739715920000|2025-02-16 14:25:20|329.68|327.98|329.7|328|329.73|328.03|329.67|327.97|12
1739715930000|2025-02-16 14:25:30|329.69|327.99|329.65|327.95|329.69|327.99|329.64|327.94|15
1739715940000|2025-02-16 14:25:40|329.64|327.94|329.64|327.94|329.66|327.96|329.56|327.86|15
1739715950000|2025-02-16 14:25:50|329.63|327.93|329.78|328.08|329.79|328.09|329.59|327.89|19
1739715960000|2025-02-16 14:26:00|329.77|328.07|329.77|328.07|329.89|328.19|329.77|328.07|17
1739715970000|2025-02-16 14:26:10|329.78|328.08|329.89|328.19|329.92|328.22|329.78|328.08|11
1739715980000|2025-02-16 14:26:20|329.92|328.22|329.96|328.26|329.96|328.26|329.85|328.15|12
1739715990000|2025-02-16 14:26:30|329.97|328.27|329.96|328.26|329.99|328.29|329.96|328.26|4
1739716000000|2025-02-16 14:26:40|329.97|328.27|329.99|328.29|329.99|328.29|329.97|328.27|3
1739716010000|2025-02-16 14:26:50|330|328.3|329.97|328.27|330.02|328.32|329.96|328.26|6
1739716020000|2025-02-16 14:27:00|329.98|328.28|330.01|328.31|330.01|328.31|329.96|328.26|11
1739716030000|2025-02-16 14:27:10|330.02|328.32|330.31|328.61|330.31|328.61|330.02|328.32|13
1739716040000|2025-02-16 14:27:20|330.32|328.62|330.36|328.66|330.36|328.66|330.32|328.62|7
1739716050000|2025-02-16 14:27:30|330.37|328.67|330.33|328.63|330.39|328.69|330.31|328.61|9
1739716060000|2025-02-16 14:27:40|330.34|328.64|330.53|328.83|330.53|328.83|330.34|328.64|6
1739716070000|2025-02-16 14:27:50|330.54|328.84|330.57|328.87|330.57|328.87|330.54|328.84|4
1739716080000|2025-02-16 14:28:00|330.6|328.9|330.67|328.97|330.7|329|330.6|328.9|13
1739716090000|2025-02-16 14:28:10|330.68|328.98|330.79|329.09|330.84|329.14|330.68|328.98|10
1739716100000|2025-02-16 14:28:20|330.77|329.07|330.79|329.09|330.81|329.11|330.77|329.07|8
1739716110000|2025-02-16 14:28:30|330.8|329.1|330.77|329.07|330.85|329.15|330.77|329.07|7
1739716120000|2025-02-16 14:28:40|330.78|329.08|330.8|329.1|330.8|329.1|330.78|329.08|3
1739716130000|2025-02-16 14:28:50|330.77|329.07|330.77|329.07|330.77|329.07|330.77|329.07|1
1739716150000|2025-02-16 14:29:10|330.76|329.06|330.76|329.06|330.76|329.06|330.76|329.06|1
1739716160000|2025-02-16 14:29:20|330.7|329|330.6|328.9|330.7|329|330.6|328.9|8
1739716170000|2025-02-16 14:29:30|330.62|328.92|330.76|329.06|330.76|329.06|330.62|328.92|20
1739716180000|2025-02-16 14:29:40|330.74|329.04|330.78|329.08|330.78|329.08|330.74|329.04|5
1739716190000|2025-02-16 14:29:50|330.75|329.05|330.78|329.08|330.78|329.08|330.75|329.05|9
1739716200000|2025-02-16 14:30:00|330.77|329.07|330.76|329.06|330.77|329.07|330.72|329.02|10
1739716210000|2025-02-16 14:30:10|330.77|329.07|330.79|329.09|330.79|329.09|330.76|329.06|5
1739716220000|2025-02-16 14:30:20|330.8|329.1|330.77|329.07|330.8|329.1|330.77|329.07|2
1739716230000|2025-02-16 14:30:30|330.78|329.08|330.77|329.07|330.78|329.08|330.75|329.05|5
1739716240000|2025-02-16 14:30:40|330.78|329.08|330.8|329.1|330.8|329.1|330.77|329.07|5
1739716250000|2025-02-16 14:30:50|330.81|329.11|330.8|329.1|330.81|329.11|330.78|329.08|4
1739716260000|2025-02-16 14:31:00|330.81|329.11|330.74|329.04|330.81|329.11|330.73|329.03|7
1739716270000|2025-02-16 14:31:10|330.75|329.05|330.81|329.11|330.81|329.11|330.72|329.02|11
1739716280000|2025-02-16 14:31:20|330.82|329.12|330.86|329.16|330.86|329.16|330.82|329.12|5
1739716290000|2025-02-16 14:31:30|330.87|329.17|331.29|329.59|331.29|329.59|330.87|329.17|11
1739716300000|2025-02-16 14:31:40|331.27|329.57|331.08|329.38|331.27|329.57|331.04|329.34|17
1739716310000|2025-02-16 14:31:50|331.07|329.37|331.12|329.42|331.15|329.45|331.07|329.37|11
1739716320000|2025-02-16 14:32:00|331.1|329.4|331.03|329.33|331.1|329.4|331.03|329.33|2
1739716330000|2025-02-16 14:32:10|330.89|329.19|330.68|328.98|330.89|329.19|330.67|328.97|14
1739716340000|2025-02-16 14:32:20|330.67|328.97|330.48|328.78|330.67|328.97|330.44|328.74|21
1739716350000|2025-02-16 14:32:30|330.49|328.79|330.41|328.71|330.55|328.85|330.4|328.7|25
1739716360000|2025-02-16 14:32:40|330.45|328.75|330.38|328.68|330.45|328.75|330.31|328.61|14
1739716370000|2025-02-16 14:32:50|330.39|328.69|330.52|328.82|330.52|328.82|330.31|328.61|12
1739716380000|2025-02-16 14:33:00|330.58|328.88|330.39|328.69|330.58|328.88|330.35|328.65|21
1739716390000|2025-02-16 14:33:10|330.4|328.7|330.53|328.83|330.53|328.83|330.4|328.7|18
1739716400000|2025-02-16 14:33:20|330.5|328.8|330.66|328.96|330.66|328.96|330.5|328.8|10
1739716410000|2025-02-16 14:33:30|330.65|328.95|330.74|329.04|330.74|329.04|330.61|328.91|13
1739716420000|2025-02-16 14:33:40|330.75|329.05|330.7|329|330.77|329.07|330.69|328.99|5
1739716430000|2025-02-16 14:33:50|330.71|329.01|330.75|329.05|330.76|329.06|330.71|329.01|9
1739716440000|2025-02-16 14:34:00|330.76|329.06|330.79|329.09|330.79|329.09|330.76|329.06|8
1739716450000|2025-02-16 14:34:10|330.75|329.05|330.8|329.1|330.8|329.1|330.75|329.05|6
1739716460000|2025-02-16 14:34:20|330.81|329.11|330.81|329.11|330.81|329.11|330.77|329.07|6
1739716470000|2025-02-16 14:34:30|330.82|329.12|330.77|329.07|330.83|329.13|330.73|329.03|9
1739716480000|2025-02-16 14:34:40|330.78|329.08|330.81|329.11|330.81|329.11|330.78|329.08|4
1739716490000|2025-02-16 14:34:50|330.82|329.12|330.77|329.07|330.82|329.12|330.69|328.99|9
1739716500000|2025-02-16 14:35:00|330.78|329.08|330.78|329.08|330.79|329.09|330.69|328.99|8
1739716510000|2025-02-16 14:35:10|330.79|329.09|330.8|329.1|330.81|329.11|330.76|329.06|7
1739716520000|2025-02-16 14:35:20|330.79|329.09|330.62|328.92|330.79|329.09|330.61|328.91|13
1739716530000|2025-02-16 14:35:30|330.63|328.93|330.51|328.81|330.63|328.93|330.51|328.81|18
1739716540000|2025-02-16 14:35:40|330.5|328.8|330.63|328.93|330.65|328.95|330.48|328.78|11
1739716550000|2025-02-16 14:35:50|330.62|328.92|330.55|328.85|330.63|328.93|330.55|328.85|8
1739716560000|2025-02-16 14:36:00|330.56|328.86|330.64|328.94|330.64|328.94|330.49|328.79|17
1739716570000|2025-02-16 14:36:10|330.65|328.95|330.67|328.97|330.7|329|330.64|328.94|19
1739716580000|2025-02-16 14:36:20|330.68|328.98|330.74|329.04|330.74|329.04|330.67|328.97|13
1739716590000|2025-02-16 14:36:30|330.75|329.05|330.84|329.14|330.84|329.14|330.75|329.05|10
1739716600000|2025-02-16 14:36:40|330.85|329.15|330.84|329.14|330.85|329.15|330.84|329.14|2
1739716620000|2025-02-16 14:37:00|330.85|329.15|330.88|329.18|330.88|329.18|330.85|329.15|4
1739716630000|2025-02-16 14:37:10|330.97|329.27|331|329.3|331|329.3|330.95|329.25|9
1739716640000|2025-02-16 14:37:20|331.01|329.31|331.14|329.44|331.14|329.44|331.01|329.31|6
1739716650000|2025-02-16 14:37:30|331.15|329.45|331.11|329.41|331.15|329.45|331.11|329.41|9
1739716660000|2025-02-16 14:37:40|331.12|329.42|331.19|329.49|331.19|329.49|331.12|329.42|10
1739716670000|2025-02-16 14:37:50|331.2|329.5|331.2|329.5|331.2|329.5|331.2|329.5|1
1739716680000|2025-02-16 14:38:00|331.17|329.47|331.3|329.6|331.3|329.6|331.12|329.42|11
1739716690000|2025-02-16 14:38:10|331.31|329.61|331.38|329.68|331.38|329.68|331.31|329.61|10
1739716700000|2025-02-16 14:38:20|331.37|329.67|331.25|329.55|331.37|329.67|331.25|329.55|18
1739716710000|2025-02-16 14:38:30|331.26|329.56|331.29|329.59|331.33|329.63|331.26|329.56|17
1739716720000|2025-02-16 14:38:40|331.32|329.62|331.31|329.61|331.39|329.69|331.3|329.6|20
1739716730000|2025-02-16 14:38:50|331.32|329.62|331.31|329.61|331.33|329.63|331.29|329.59|8
1739716740000|2025-02-16 14:39:00|331.32|329.62|331.32|329.62|331.37|329.67|331.29|329.59|14
1739716750000|2025-02-16 14:39:10|331.31|329.61|331.33|329.63|331.38|329.68|331.28|329.58|18
1739716760000|2025-02-16 14:39:20|331.32|329.62|331.31|329.61|331.35|329.65|331.31|329.61|4
1739716770000|2025-02-16 14:39:30|331.29|329.59|331.31|329.61|331.31|329.61|331.29|329.59|7
1739716780000|2025-02-16 14:39:40|331.3|329.6|331.3|329.6|331.3|329.6|331.27|329.57|5
1739716790000|2025-02-16 14:39:50|331.29|329.59|331.31|329.61|331.36|329.66|331.29|329.59|13
1739716800000|2025-02-16 14:40:00|331.3|329.6|331.32|329.62|331.34|329.64|331.19|329.49|15
1739716810000|2025-02-16 14:40:10|331.31|329.61|331.31|329.61|331.36|329.66|331.3|329.6|16
1739716820000|2025-02-16 14:40:20|331.26|329.56|331.24|329.54|331.29|329.59|331.21|329.51|14
1739716830000|2025-02-16 14:40:30|331.26|329.56|331.05|329.35|331.26|329.56|331.04|329.34|19
1739716840000|2025-02-16 14:40:40|331.04|329.34|331.13|329.43|331.13|329.43|331.02|329.32|12
1739716850000|2025-02-16 14:40:50|331.1|329.4|331.17|329.47|331.17|329.47|331.06|329.36|17
1739716860000|2025-02-16 14:41:00|331.18|329.48|331.23|329.53|331.36|329.66|331.18|329.48|21
1739716870000|2025-02-16 14:41:10|331.24|329.54|331.31|329.61|331.31|329.61|331.21|329.51|21
1739716880000|2025-02-16 14:41:20|331.38|329.68|331.4|329.7|331.4|329.7|331.35|329.65|14
1739716890000|2025-02-16 14:41:30|331.41|329.71|331.4|329.7|331.42|329.72|331.4|329.7|4
1739716900000|2025-02-16 14:41:40|331.41|329.71|331.41|329.71|331.42|329.72|331.4|329.7|4
1739716910000|2025-02-16 14:41:50|331.4|329.7|331.42|329.72|331.42|329.72|331.4|329.7|5
1739716920000|2025-02-16 14:42:00|331.43|329.73|331.46|329.76|331.46|329.76|331.43|329.73|4
1739716930000|2025-02-16 14:42:10|331.47|329.77|331.66|329.96|331.66|329.96|331.47|329.77|11
1739716940000|2025-02-16 14:42:20|331.67|329.97|331.7|330|331.7|330|331.67|329.97|6
1739716950000|2025-02-16 14:42:30|331.71|330.01|331.71|330.01|331.72|330.02|331.7|330|4
1739716960000|2025-02-16 14:42:40|331.72|330.02|331.73|330.03|331.73|330.03|331.72|330.02|2
1739716970000|2025-02-16 14:42:50|331.72|330.02|331.7|330|331.72|330.02|331.68|329.98|8
1739716980000|2025-02-16 14:43:00|331.71|330.01|331.68|329.98|331.71|330.01|331.62|329.92|13
1739716990000|2025-02-16 14:43:10|331.69|329.99|331.71|330.01|331.71|330.01|331.69|329.99|3
1739717000000|2025-02-16 14:43:20|331.72|330.02|331.83|330.13|331.83|330.13|331.67|329.97|10
1739717010000|2025-02-16 14:43:30|331.84|330.14|331.85|330.15|331.85|330.15|331.79|330.09|12
1739717020000|2025-02-16 14:43:40|331.81|330.11|331.87|330.17|331.87|330.17|331.81|330.11|7
1739717030000|2025-02-16 14:43:50|331.88|330.18|331.9|330.2|331.9|330.2|331.86|330.16|7
1739717040000|2025-02-16 14:44:00|331.91|330.21|331.98|330.28|331.98|330.28|331.9|330.2|7
1739717050000|2025-02-16 14:44:10|331.99|330.29|332.02|330.32|332.02|330.32|331.99|330.29|4
1739717060000|2025-02-16 14:44:20|332.03|330.33|332.16|330.46|332.16|330.46|332.03|330.33|7
1739717070000|2025-02-16 14:44:30|332.17|330.47|332.12|330.42|332.17|330.47|332.1|330.4|11
1739717080000|2025-02-16 14:44:40|332.13|330.43|332.13|330.43|332.13|330.43|332.1|330.4|9
1739717090000|2025-02-16 14:44:50|332.14|330.44|332.1|330.4|332.15|330.45|332.1|330.4|4
1739717100000|2025-02-16 14:45:00|332.11|330.41|332.03|330.33|332.12|330.42|332.02|330.32|17
1739717110000|2025-02-16 14:45:10|332.02|330.32|332.1|330.4|332.1|330.4|332.01|330.31|21
1739717120000|2025-02-16 14:45:20|332.11|330.41|332.14|330.44|332.14|330.44|332.11|330.41|4
1739717130000|2025-02-16 14:45:30|332.15|330.45|332.2|330.5|332.2|330.5|332.15|330.45|6
1739717140000|2025-02-16 14:45:40|332.21|330.51|332.49|330.79|332.49|330.79|332.21|330.51|15
1739717150000|2025-02-16 14:45:50|332.5|330.8|332.48|330.78|332.54|330.84|332.46|330.76|13
1739717160000|2025-02-16 14:46:00|332.49|330.79|332.48|330.78|332.52|330.82|332.44|330.74|9
1739717170000|2025-02-16 14:46:10|332.49|330.79|332.47|330.77|332.49|330.79|332.46|330.76|4
1739717180000|2025-02-16 14:46:20|332.44|330.74|332.48|330.78|332.48|330.78|332.44|330.74|8
1739717190000|2025-02-16 14:46:30|332.49|330.79|332.44|330.74|332.51|330.81|332.44|330.74|6
1739717200000|2025-02-16 14:46:40|332.46|330.76|332.31|330.61|332.47|330.77|332.19|330.49|13
1739717210000|2025-02-16 14:46:50|332.32|330.62|332.22|330.52|332.32|330.62|332.2|330.5|15
1739717220000|2025-02-16 14:47:00|332.21|330.51|332.11|330.41|332.21|330.51|332.1|330.4|10
1739717230000|2025-02-16 14:47:10|332.21|330.51|332.25|330.55|332.26|330.56|332.14|330.44|13
1739717240000|2025-02-16 14:47:20|332.24|330.54|332.21|330.51|332.25|330.55|332.19|330.49|15
1739717250000|2025-02-16 14:47:30|332.2|330.5|332.29|330.59|332.31|330.61|332.2|330.5|23
1739717260000|2025-02-16 14:47:40|332.28|330.58|332.22|330.52|332.29|330.59|332.18|330.48|23
1739717270000|2025-02-16 14:47:50|332.2|330.5|332.28|330.58|332.32|330.62|332.19|330.49|12
1739717280000|2025-02-16 14:48:00|332.27|330.57|332.34|330.64|332.36|330.66|332.25|330.55|8
1739717290000|2025-02-16 14:48:10|332.33|330.63|332.37|330.67|332.46|330.76|332.31|330.61|15
1739717300000|2025-02-16 14:48:20|332.36|330.66|332.28|330.58|332.38|330.68|332.28|330.58|8
1739717310000|2025-02-16 14:48:30|332.31|330.61|332.5|330.8|332.51|330.81|332.31|330.61|15
1739717320000|2025-02-16 14:48:40|332.49|330.79|332.57|330.87|332.57|330.87|332.49|330.79|16
1739717330000|2025-02-16 14:48:50|332.53|330.83|332.54|330.84|332.54|330.84|332.53|330.83|2
1739717340000|2025-02-16 14:49:00|332.53|330.83|332.57|330.87|332.57|330.87|332.53|330.83|9
1739717350000|2025-02-16 14:49:10|332.52|330.82|332.51|330.81|332.53|330.83|332.46|330.76|9
1739717360000|2025-02-16 14:49:20|332.5|330.8|332.4|330.7|332.5|330.8|332.38|330.68|15
1739717370000|2025-02-16 14:49:30|332.39|330.69|332.26|330.56|332.39|330.69|332.24|330.54|20
1739717380000|2025-02-16 14:49:40|332.23|330.53|332.29|330.59|332.32|330.62|332.23|330.53|16
1739717390000|2025-02-16 14:49:50|332.3|330.6|332.25|330.55|332.32|330.62|332.24|330.54|9
1739717400000|2025-02-16 14:50:00|332.24|330.54|332.35|330.65|332.35|330.65|332.18|330.48|21
1739717410000|2025-02-16 14:50:10|332.36|330.66|332.32|330.62|332.39|330.69|332.3|330.6|23
1739717420000|2025-02-16 14:50:20|332.3|330.6|332.1|330.4|332.3|330.6|332.08|330.38|23
1739717430000|2025-02-16 14:50:30|332.11|330.41|332.01|330.31|332.16|330.46|331.99|330.29|20
1739717440000|2025-02-16 14:50:40|332.04|330.34|332.07|330.37|332.08|330.38|332|330.3|15
1739717450000|2025-02-16 14:50:50|332.14|330.44|332|330.3|332.14|330.44|331.99|330.29|19
1739717460000|2025-02-16 14:51:00|331.94|330.24|331.85|330.15|331.97|330.27|331.83|330.13|25
1739717470000|2025-02-16 14:51:10|331.84|330.14|331.87|330.17|331.91|330.21|331.79|330.09|25
1739717480000|2025-02-16 14:51:20|331.88|330.18|332.15|330.45|332.15|330.45|331.88|330.18|23
1739717490000|2025-02-16 14:51:30|332.14|330.44|332.25|330.55|332.26|330.56|332.11|330.41|21
1739717500000|2025-02-16 14:51:40|332.26|330.56|332.28|330.58|332.28|330.58|332.24|330.54|13
1739717510000|2025-02-16 14:51:50|332.26|330.56|332.23|330.53|332.26|330.56|332.2|330.5|9
1739717520000|2025-02-16 14:52:00|332.24|330.54|332.28|330.58|332.28|330.58|332.22|330.52|4
1739717530000|2025-02-16 14:52:10|332.21|330.51|332.28|330.58|332.28|330.58|332.17|330.47|8
1739717560000|2025-02-16 14:52:40|332.22|330.52|332.2|330.5|332.25|330.55|332.2|330.5|12
1739717570000|2025-02-16 14:52:50|332.19|330.49|332.11|330.41|332.21|330.51|332.09|330.39|12
1739717580000|2025-02-16 14:53:00|332.1|330.4|332.04|330.34|332.11|330.41|332.01|330.31|18
1739717590000|2025-02-16 14:53:10|332.05|330.35|331.94|330.24|332.05|330.35|331.92|330.22|19
1739717600000|2025-02-16 14:53:20|331.93|330.23|332.03|330.33|332.07|330.37|331.93|330.23|17
1739717610000|2025-02-16 14:53:30|332|330.3|332.02|330.32|332.03|330.33|332|330.3|6
1739717620000|2025-02-16 14:53:40|332|330.3|331.98|330.28|332.01|330.31|331.97|330.27|7
1739717630000|2025-02-16 14:53:50|331.99|330.29|331.88|330.18|331.99|330.29|331.84|330.14|9
1739717640000|2025-02-16 14:54:00|331.86|330.16|331.89|330.19|331.94|330.24|331.83|330.13|8
1739717650000|2025-02-16 14:54:10|331.93|330.23|331.96|330.26|331.96|330.26|331.92|330.22|5
1739717660000|2025-02-16 14:54:20|331.92|330.22|331.94|330.24|331.96|330.26|331.91|330.21|12
1739717670000|2025-02-16 14:54:30|331.92|330.22|331.98|330.28|332.02|330.32|331.92|330.22|13
1739717680000|2025-02-16 14:54:40|332.01|330.31|332.09|330.39|332.09|330.39|331.99|330.29|10
1739717690000|2025-02-16 14:54:50|332.12|330.42|332.07|330.37|332.14|330.44|332.07|330.37|13
1739717700000|2025-02-16 14:55:00|332.06|330.36|331.9|330.2|332.06|330.36|331.89|330.19|21
1739717710000|2025-02-16 14:55:10|331.89|330.19|331.79|330.09|331.89|330.19|331.79|330.09|13
1739717720000|2025-02-16 14:55:20|331.82|330.12|331.78|330.08|331.82|330.12|331.78|330.08|3
1739717730000|2025-02-16 14:55:30|331.8|330.1|331.81|330.11|331.83|330.13|331.77|330.07|15
1739717740000|2025-02-16 14:55:40|331.8|330.1|331.8|330.1|331.8|330.1|331.78|330.08|3
1739717750000|2025-02-16 14:55:50|331.81|330.11|331.85|330.15|331.87|330.17|331.81|330.11|11
1739717760000|2025-02-16 14:56:00|331.83|330.13|331.89|330.19|331.93|330.23|331.83|330.13|16
1739717770000|2025-02-16 14:56:10|331.93|330.23|331.73|330.03|331.93|330.23|331.73|330.03|16
1739717780000|2025-02-16 14:56:20|331.77|330.07|331.7|330|331.77|330.07|331.69|329.99|16
1739717790000|2025-02-16 14:56:30|331.71|330.01|331.73|330.03|331.73|330.03|331.66|329.96|21
1739717800000|2025-02-16 14:56:40|331.72|330.02|331.7|330|331.72|330.02|331.69|329.99|4
1739717810000|2025-02-16 14:56:50|331.69|329.99|331.73|330.03|331.74|330.04|331.68|329.98|11
1739717820000|2025-02-16 14:57:00|331.72|330.02|331.77|330.07|331.78|330.08|331.72|330.02|5
1739717830000|2025-02-16 14:57:10|331.8|330.1|331.89|330.19|331.89|330.19|331.77|330.07|15
1739717840000|2025-02-16 14:57:20|331.88|330.18|331.97|330.27|331.99|330.29|331.88|330.18|11
1739717850000|2025-02-16 14:57:30|331.98|330.28|331.97|330.27|331.99|330.29|331.96|330.26|11
1739717860000|2025-02-16 14:57:40|331.98|330.28|331.89|330.19|332|330.3|331.89|330.19|17
1739717870000|2025-02-16 14:57:50|331.9|330.2|331.93|330.23|331.94|330.24|331.89|330.19|10
1739717880000|2025-02-16 14:58:00|331.92|330.22|331.95|330.25|331.97|330.27|331.9|330.2|16
1739717890000|2025-02-16 14:58:10|331.94|330.24|331.98|330.28|331.99|330.29|331.94|330.24|9
1739717900000|2025-02-16 14:58:20|331.97|330.27|332.03|330.33|332.04|330.34|331.97|330.27|10
1739717910000|2025-02-16 14:58:30|332.04|330.34|332.01|330.31|332.05|330.35|332.01|330.31|12
1739717920000|2025-02-16 14:58:40|332.02|330.32|332.01|330.31|332.08|330.38|332.01|330.31|12
1739717930000|2025-02-16 14:58:50|331.95|330.25|332|330.3|332.07|330.37|331.95|330.25|17
1739717940000|2025-02-16 14:59:00|331.99|330.29|331.99|330.29|332.01|330.31|331.91|330.21|15
1739717950000|2025-02-16 14:59:10|331.93|330.23|331.88|330.18|331.95|330.25|331.86|330.16|16
1739717960000|2025-02-16 14:59:20|331.89|330.19|331.91|330.21|331.95|330.25|331.89|330.19|13
1739717970000|2025-02-16 14:59:30|331.93|330.23|332|330.3|332|330.3|331.92|330.22|12
1739717980000|2025-02-16 14:59:40|332.01|330.31|332.02|330.32|332.04|330.34|331.98|330.28|12
1739717990000|2025-02-16 14:59:50|332.01|330.31|332.03|330.33|332.03|330.33|331.98|330.28|10
1739718000000|2025-02-16 15:00:00|332.02|330.32|331.79|330.09|332.02|330.32|331.71|330.01|25
1739718010000|2025-02-16 15:00:10|331.77|330.07|331.88|330.18|331.88|330.18|331.76|330.06|22
1739718020000|2025-02-16 15:00:20|331.87|330.17|331.82|330.12|331.89|330.19|331.81|330.11|18
1739718030000|2025-02-16 15:00:30|331.81|330.11|331.61|329.91|331.82|330.12|331.61|329.91|15
1739718040000|2025-02-16 15:00:40|331.6|329.9|331.73|330.03|331.77|330.07|331.6|329.9|17
1739718050000|2025-02-16 15:00:50|331.72|330.02|331.74|330.04|331.75|330.05|331.72|330.02|11
1739718060000|2025-02-16 15:01:00|331.81|330.11|331.83|330.13|331.85|330.15|331.81|330.11|15
1739718070000|2025-02-16 15:01:10|331.86|330.16|331.9|330.2|331.9|330.2|331.81|330.11|23
1739718080000|2025-02-16 15:01:20|331.89|330.19|331.87|330.17|331.91|330.21|331.8|330.1|15
1739718090000|2025-02-16 15:01:30|331.88|330.18|331.89|330.19|331.89|330.19|331.87|330.17|3
1739718100000|2025-02-16 15:01:40|331.83|330.13|331.9|330.2|331.91|330.21|331.81|330.11|15
1739718110000|2025-02-16 15:01:50|331.89|330.19|331.91|330.21|331.96|330.26|331.88|330.18|17
1739718120000|2025-02-16 15:02:00|331.9|330.2|332|330.3|332.02|330.32|331.9|330.2|17
1739718130000|2025-02-16 15:02:10|332.01|330.31|332.09|330.39|332.09|330.39|332.01|330.31|15
1739718140000|2025-02-16 15:02:20|332.12|330.42|332.13|330.43|332.25|330.55|332.12|330.42|18
1739718150000|2025-02-16 15:02:30|332.12|330.42|332.18|330.48|332.18|330.48|332.12|330.42|9
1739718160000|2025-02-16 15:02:40|332.19|330.49|332.23|330.53|332.23|330.53|332.19|330.49|5
1739718170000|2025-02-16 15:02:50|332.19|330.49|332.21|330.51|332.21|330.51|332.19|330.49|3
1739718180000|2025-02-16 15:03:00|332.22|330.52|332.33|330.63|332.33|330.63|332.22|330.52|8
1739718190000|2025-02-16 15:03:10|332.34|330.64|332.33|330.63|332.36|330.66|332.31|330.61|9
1739718200000|2025-02-16 15:03:20|332.34|330.64|332.34|330.64|332.34|330.64|332.34|330.64|1
1739718210000|2025-02-16 15:03:30|332.32|330.62|332.32|330.62|332.32|330.62|332.32|330.62|1
1739718220000|2025-02-16 15:03:40|332.33|330.63|332.33|330.63|332.36|330.66|332.31|330.61|6
1739718230000|2025-02-16 15:03:50|332.34|330.64|332.34|330.64|332.34|330.64|332.34|330.64|1
1739718240000|2025-02-16 15:04:00|332.35|330.65|332.37|330.67|332.37|330.67|332.35|330.65|3
1739718250000|2025-02-16 15:04:10|332.38|330.68|332.36|330.66|332.38|330.68|332.35|330.65|3
1739718260000|2025-02-16 15:04:20|332.37|330.67|332.35|330.65|332.38|330.68|332.35|330.65|5
1739718270000|2025-02-16 15:04:30|332.33|330.63|332.32|330.62|332.33|330.63|332.32|330.62|2
1739718280000|2025-02-16 15:04:40|332.28|330.58|332.28|330.58|332.28|330.58|332.28|330.58|1
1739718290000|2025-02-16 15:04:50|332.29|330.59|332.31|330.61|332.31|330.61|332.29|330.59|3
1739718300000|2025-02-16 15:05:00|332.32|330.62|332.31|330.61|332.36|330.66|332.31|330.61|7
1739718310000|2025-02-16 15:05:10|332.32|330.62|332.33|330.63|332.33|330.63|332.32|330.62|2
1739718320000|2025-02-16 15:05:20|332.34|330.64|332.33|330.63|332.34|330.64|332.31|330.61|9
1739718330000|2025-02-16 15:05:30|332.34|330.64|332.37|330.67|332.37|330.67|332.34|330.64|4
1739718340000|2025-02-16 15:05:40|332.36|330.66|332.3|330.6|332.36|330.66|332.29|330.59|7
1739718350000|2025-02-16 15:05:50|332.28|330.58|332.29|330.59|332.3|330.6|332.28|330.58|5
1739718360000|2025-02-16 15:06:00|332.28|330.58|332.26|330.56|332.28|330.58|332.19|330.49|11
1739718370000|2025-02-16 15:06:10|332.27|330.57|332.31|330.61|332.31|330.61|332.27|330.57|5
1739718380000|2025-02-16 15:06:20|332.28|330.58|332.32|330.62|332.32|330.62|332.28|330.58|5
1739718390000|2025-02-16 15:06:30|332.33|330.63|332.32|330.62|332.33|330.63|332.32|330.62|2
1739718400000|2025-02-16 15:06:40|332.29|330.59|332.3|330.6|332.3|330.6|332.29|330.59|2
1739718410000|2025-02-16 15:06:50|332.28|330.58|332.3|330.6|332.3|330.6|332.28|330.58|3
1739718420000|2025-02-16 15:07:00|332.31|330.61|332.32|330.62|332.32|330.62|332.29|330.59|8
1739718430000|2025-02-16 15:07:10|332.33|330.63|332.34|330.64|332.34|330.64|332.33|330.63|2
1739718440000|2025-02-16 15:07:20|332.35|330.65|332.36|330.66|332.36|330.66|332.35|330.65|2
1739718450000|2025-02-16 15:07:30|332.37|330.67|332.37|330.67|332.37|330.67|332.35|330.65|7
1739718460000|2025-02-16 15:07:40|332.38|330.68|332.39|330.69|332.39|330.69|332.38|330.68|2
1739718470000|2025-02-16 15:07:50|332.37|330.67|332.36|330.66|332.37|330.67|332.35|330.65|3
1739718480000|2025-02-16 15:08:00|332.37|330.67|332.38|330.68|332.38|330.68|332.37|330.67|2
1739718490000|2025-02-16 15:08:10|332.36|330.66|332.34|330.64|332.37|330.67|332.33|330.63|5
1739718500000|2025-02-16 15:08:20|332.3|330.6|332.34|330.64|332.34|330.64|332.3|330.6|5
1739718510000|2025-02-16 15:08:30|332.35|330.65|332.33|330.63|332.35|330.65|332.33|330.63|4
1739718520000|2025-02-16 15:08:40|332.28|330.58|332.28|330.58|332.29|330.59|332.28|330.58|3
1739718540000|2025-02-16 15:09:00|332.26|330.56|332.2|330.5|332.26|330.56|332.17|330.47|13
1739718550000|2025-02-16 15:09:10|332.18|330.48|332.21|330.51|332.23|330.53|332.18|330.48|6
1739718560000|2025-02-16 15:09:20|332.22|330.52|332.14|330.44|332.22|330.52|332.14|330.44|8
1739718570000|2025-02-16 15:09:30|332.12|330.42|332.14|330.44|332.14|330.44|332.12|330.42|2
1739718580000|2025-02-16 15:09:40|332.16|330.46|332.12|330.42|332.16|330.46|332.12|330.42|3
1739718590000|2025-02-16 15:09:50|332.13|330.43|332.19|330.49|332.22|330.52|332.13|330.43|11
1739718600000|2025-02-16 15:10:00|332.2|330.5|332.15|330.45|332.22|330.52|332.15|330.45|7
1739718610000|2025-02-16 15:10:10|332.16|330.46|332.25|330.55|332.27|330.57|332.16|330.46|12
1739718620000|2025-02-16 15:10:20|332.24|330.54|332.28|330.58|332.28|330.58|332.24|330.54|7
1739718630000|2025-02-16 15:10:30|332.29|330.59|332.28|330.58|332.3|330.6|332.28|330.58|3
1739718640000|2025-02-16 15:10:40|332.29|330.59|332.31|330.61|332.32|330.62|332.29|330.59|6
1739718650000|2025-02-16 15:10:50|332.32|330.62|332.14|330.44|332.32|330.62|332.11|330.41|10
1739718660000|2025-02-16 15:11:00|332.16|330.46|332.03|330.33|332.19|330.49|332|330.3|18
1739718670000|2025-02-16 15:11:10|332.02|330.32|332.01|330.31|332.03|330.33|332|330.3|6
1739718680000|2025-02-16 15:11:20|332.03|330.33|331.78|330.08|332.03|330.33|331.78|330.08|17
1739718690000|2025-02-16 15:11:30|331.77|330.07|331.85|330.15|331.88|330.18|331.77|330.07|16
1739718700000|2025-02-16 15:11:40|331.86|330.16|331.91|330.21|331.91|330.21|331.86|330.16|19
1739718710000|2025-02-16 15:11:50|331.92|330.22|331.81|330.11|331.92|330.22|331.79|330.09|15
1739718720000|2025-02-16 15:12:00|331.79|330.09|331.6|329.9|331.81|330.11|331.59|329.89|14
1739718730000|2025-02-16 15:12:10|331.61|329.91|331.61|329.91|331.62|329.92|331.58|329.88|11
1739718740000|2025-02-16 15:12:20|331.64|329.94|331.67|329.97|331.67|329.97|331.62|329.92|7
1739718750000|2025-02-16 15:12:30|331.7|330|331.7|330|331.7|330|331.59|329.89|22
1739718760000|2025-02-16 15:12:40|331.69|329.99|331.75|330.05|331.75|330.05|331.68|329.98|17
1739718770000|2025-02-16 15:12:50|331.73|330.03|331.7|330|331.73|330.03|331.7|330|8
1739718780000|2025-02-16 15:13:00|331.72|330.02|331.71|330.01|331.78|330.08|331.71|330.01|11
1739718790000|2025-02-16 15:13:10|331.69|329.99|331.72|330.02|331.76|330.06|331.67|329.97|15
1739718800000|2025-02-16 15:13:20|331.73|330.03|331.71|330.01|331.73|330.03|331.71|330.01|5
1739718810000|2025-02-16 15:13:30|331.7|330|331.69|329.99|331.7|330|331.69|329.99|4
1739718820000|2025-02-16 15:13:40|331.68|329.98|331.69|329.99|331.72|330.02|331.66|329.96|14
1739718830000|2025-02-16 15:13:50|331.68|329.98|331.68|329.98|331.72|330.02|331.68|329.98|15
1739718840000|2025-02-16 15:14:00|331.69|329.99|331.58|329.88|331.69|329.99|331.58|329.88|14
1739718850000|2025-02-16 15:14:10|331.57|329.87|331.3|329.6|331.57|329.87|331.3|329.6|22
1739718860000|2025-02-16 15:14:20|331.31|329.61|331.28|329.58|331.31|329.61|331.25|329.55|9
1739718870000|2025-02-16 15:14:30|331.26|329.56|331.21|329.51|331.29|329.59|331.21|329.51|8
1739718880000|2025-02-16 15:14:40|331.22|329.52|331.14|329.44|331.22|329.52|331.09|329.39|13
1739718890000|2025-02-16 15:14:50|331.15|329.45|331.19|329.49|331.23|329.53|331.12|329.42|13
1739718900000|2025-02-16 15:15:00|331.18|329.48|331.03|329.33|331.18|329.48|331.03|329.33|13
1739718910000|2025-02-16 15:15:10|331.02|329.32|331.12|329.42|331.13|329.43|331.01|329.31|7
1739718920000|2025-02-16 15:15:20|331.11|329.41|330.91|329.21|331.13|329.43|330.88|329.18|18
1739718930000|2025-02-16 15:15:30|330.9|329.2|330.9|329.2|330.97|329.27|330.89|329.19|15
1739718940000|2025-02-16 15:15:40|330.91|329.21|331|329.3|331.02|329.32|330.91|329.21|10
1739718950000|2025-02-16 15:15:50|330.99|329.29|331.02|329.32|331.03|329.33|330.98|329.28|10
1739718960000|2025-02-16 15:16:00|331.01|329.31|331.1|329.4|331.1|329.4|331|329.3|12
1739718970000|2025-02-16 15:16:10|331.11|329.41|330.89|329.19|331.11|329.41|330.89|329.19|16
1739718980000|2025-02-16 15:16:20|330.9|329.2|330.85|329.15|330.96|329.26|330.85|329.15|12
1739718990000|2025-02-16 15:16:30|330.84|329.14|330.93|329.23|330.93|329.23|330.82|329.12|17
1739719000000|2025-02-16 15:16:40|330.94|329.24|330.97|329.27|330.98|329.28|330.92|329.22|10
1739719010000|2025-02-16 15:16:50|330.96|329.26|330.98|329.28|331|329.3|330.95|329.25|11
1739719020000|2025-02-16 15:17:00|330.99|329.29|331.16|329.46|331.16|329.46|330.99|329.29|20
1739719030000|2025-02-16 15:17:10|331.12|329.42|331.02|329.32|331.12|329.42|330.99|329.29|23
1739719040000|2025-02-16 15:17:20|331.03|329.33|331.12|329.42|331.18|329.48|331.01|329.31|17
1739719050000|2025-02-16 15:17:30|331.1|329.4|330.97|329.27|331.1|329.4|330.97|329.27|11
1739719060000|2025-02-16 15:17:40|330.96|329.26|331.27|329.57|331.27|329.57|330.96|329.26|18
1739719070000|2025-02-16 15:17:50|331.24|329.54|331.27|329.57|331.27|329.57|331.24|329.54|3
1739719080000|2025-02-16 15:18:00|331.28|329.58|331.27|329.57|331.29|329.59|331.27|329.57|5
1739719100000|2025-02-16 15:18:20|331.28|329.58|331.3|329.6|331.3|329.6|331.28|329.58|3
1739719110000|2025-02-16 15:18:30|331.31|329.61|331.31|329.61|331.33|329.63|331.29|329.59|7
1739719120000|2025-02-16 15:18:40|331.3|329.6|331.31|329.61|331.31|329.61|331.3|329.6|2
1739719130000|2025-02-16 15:18:50|331.32|329.62|331.33|329.63|331.33|329.63|331.32|329.62|2
1739719140000|2025-02-16 15:19:00|331.34|329.64|331.32|329.62|331.34|329.64|331.31|329.61|5
1739719150000|2025-02-16 15:19:10|331.33|329.63|331.37|329.67|331.37|329.67|331.33|329.63|5
1739719160000|2025-02-16 15:19:20|331.35|329.65|331.32|329.62|331.35|329.65|331.31|329.61|6
1739719170000|2025-02-16 15:19:30|331.3|329.6|331.32|329.62|331.32|329.62|331.3|329.6|3
1739719180000|2025-02-16 15:19:40|331.33|329.63|331.33|329.63|331.33|329.63|331.33|329.63|1
1739719190000|2025-02-16 15:19:50|331.32|329.62|331.29|329.59|331.32|329.62|331.28|329.58|3
1739719200000|2025-02-16 15:20:00|331.28|329.58|331.2|329.5|331.28|329.58|331.2|329.5|5
1739719210000|2025-02-16 15:20:10|331.19|329.49|331.21|329.51|331.22|329.52|331.12|329.42|15
1739719220000|2025-02-16 15:20:20|331.23|329.53|331.25|329.55|331.27|329.57|331.23|329.53|10
1739719230000|2025-02-16 15:20:30|331.27|329.57|331.17|329.47|331.27|329.57|331.16|329.46|8
1739719240000|2025-02-16 15:20:40|331.18|329.48|331.21|329.51|331.24|329.54|331.17|329.47|14
1739719250000|2025-02-16 15:20:50|331.22|329.52|331.2|329.5|331.23|329.53|331.19|329.49|9
1739719260000|2025-02-16 15:21:00|331.21|329.51|331.23|329.53|331.23|329.53|331.2|329.5|8
1739719270000|2025-02-16 15:21:10|331.24|329.54|331.28|329.58|331.28|329.58|331.22|329.52|10
1739719280000|2025-02-16 15:21:20|331.29|329.59|331.32|329.62|331.32|329.62|331.29|329.59|4
1739719290000|2025-02-16 15:21:30|331.33|329.63|331.36|329.66|331.36|329.66|331.33|329.63|4
1739719300000|2025-02-16 15:21:40|331.37|329.67|331.58|329.88|331.6|329.9|331.37|329.67|14
1739719310000|2025-02-16 15:21:50|331.59|329.89|331.59|329.89|331.61|329.91|331.54|329.84|11
1739719320000|2025-02-16 15:22:00|331.6|329.9|331.52|329.82|331.61|329.91|331.48|329.78|12
1739719330000|2025-02-16 15:22:10|331.54|329.84|331.53|329.83|331.58|329.88|331.48|329.78|14
1739719340000|2025-02-16 15:22:20|331.52|329.82|331.63|329.93|331.63|329.93|331.51|329.81|14
1739719350000|2025-02-16 15:22:30|331.64|329.94|331.65|329.95|331.65|329.95|331.64|329.94|2
1739719360000|2025-02-16 15:22:40|331.66|329.96|331.66|329.96|331.66|329.96|331.66|329.96|1
1739719370000|2025-02-16 15:22:50|331.67|329.97|331.67|329.97|331.67|329.97|331.67|329.97|1
1739719380000|2025-02-16 15:23:00|331.68|329.98|331.68|329.98|331.68|329.98|331.66|329.96|6
1739719390000|2025-02-16 15:23:10|331.63|329.93|331.63|329.93|331.63|329.93|331.63|329.93|1
1739719420000|2025-02-16 15:23:40|331.64|329.94|331.67|329.97|331.67|329.97|331.64|329.94|4
1739719430000|2025-02-16 15:23:50|331.68|329.98|331.69|329.99|331.69|329.99|331.68|329.98|6
1739719450000|2025-02-16 15:24:10|331.7|330|331.7|330|331.7|330|331.7|330|1
1739719460000|2025-02-16 15:24:20|331.71|330.01|331.74|330.04|331.74|330.04|331.71|330.01|8
1739719470000|2025-02-16 15:24:30|331.75|330.05|331.92|330.22|331.92|330.22|331.75|330.05|9
1739719480000|2025-02-16 15:24:40|331.93|330.23|332.1|330.4|332.18|330.48|331.93|330.23|16
1739719490000|2025-02-16 15:24:50|332.09|330.39|332.13|330.43|332.13|330.43|332.09|330.39|8
1739719500000|2025-02-16 15:25:00|332.12|330.42|332.1|330.4|332.12|330.42|332.09|330.39|6
1739719510000|2025-02-16 15:25:10|332.09|330.39|332.01|330.31|332.09|330.39|332|330.3|11
1739719520000|2025-02-16 15:25:20|332.02|330.32|332.2|330.5|332.2|330.5|332.02|330.32|8
1739719530000|2025-02-16 15:25:30|332.21|330.51|332.22|330.52|332.22|330.52|332.21|330.51|2
1739719540000|2025-02-16 15:25:40|332.23|330.53|332.24|330.54|332.24|330.54|332.23|330.53|2
1739719550000|2025-02-16 15:25:50|332.25|330.55|332.25|330.55|332.26|330.56|332.25|330.55|5
1739719560000|2025-02-16 15:26:00|332.26|330.56|332.2|330.5|332.26|330.56|332.2|330.5|4
1739719570000|2025-02-16 15:26:10|332.17|330.47|332.2|330.5|332.2|330.5|332.17|330.47|2
1739719580000|2025-02-16 15:26:20|332.18|330.48|332.2|330.5|332.2|330.5|332.18|330.48|2
1739719590000|2025-02-16 15:26:30|332.19|330.49|332.23|330.53|332.23|330.53|332.19|330.49|7
1739719600000|2025-02-16 15:26:40|332.24|330.54|332.24|330.54|332.24|330.54|332.24|330.54|1
1739719610000|2025-02-16 15:26:50|332.22|330.52|332.25|330.55|332.25|330.55|332.22|330.52|4
1739719620000|2025-02-16 15:27:00|332.26|330.56|332.28|330.58|332.29|330.59|332.26|330.56|8
1739719640000|2025-02-16 15:27:20|332.27|330.57|332.28|330.58|332.28|330.58|332.27|330.57|2
1739719650000|2025-02-16 15:27:30|332.29|330.59|332.25|330.55|332.29|330.59|332.22|330.52|5
1739719680000|2025-02-16 15:28:00|332.23|330.53|332.23|330.53|332.24|330.54|332.23|330.53|5
1739719690000|2025-02-16 15:28:10|332.2|330.5|332.21|330.51|332.21|330.51|332.2|330.5|2
1739719700000|2025-02-16 15:28:20|332.22|330.52|332.22|330.52|332.22|330.52|332.22|330.52|1
1739719710000|2025-02-16 15:28:30|332.2|330.5|332.22|330.52|332.22|330.52|332.2|330.5|3
1739719720000|2025-02-16 15:28:40|332.2|330.5|332.2|330.5|332.21|330.51|332.2|330.5|3
1739719750000|2025-02-16 15:29:10|332.19|330.49|332.23|330.53|332.23|330.53|332.18|330.48|7
1739719760000|2025-02-16 15:29:20|332.24|330.54|332.27|330.57|332.27|330.57|332.24|330.54|4
1739719770000|2025-02-16 15:29:30|332.28|330.58|332.29|330.59|332.29|330.59|332.28|330.58|2
1739719780000|2025-02-16 15:29:40|332.3|330.6|332.29|330.59|332.3|330.6|332.28|330.58|3
1739719800000|2025-02-16 15:30:00|332.2|330.5|332.21|330.51|332.22|330.52|332.2|330.5|4
1739719810000|2025-02-16 15:30:10|332.22|330.52|332.2|330.5|332.23|330.53|332.2|330.5|5
1739719820000|2025-02-16 15:30:20|332.16|330.46|332.03|330.33|332.16|330.46|331.98|330.28|21
1739719830000|2025-02-16 15:30:30|332.02|330.32|332.16|330.46|332.16|330.46|332.02|330.32|10
1739719840000|2025-02-16 15:30:40|332.17|330.47|332.2|330.5|332.2|330.5|332.16|330.46|7
1739719850000|2025-02-16 15:30:50|332.21|330.51|332.21|330.51|332.22|330.52|332.2|330.5|4
1739719860000|2025-02-16 15:31:00|332.2|330.5|332.2|330.5|332.2|330.5|332.2|330.5|1
1739719870000|2025-02-16 15:31:10|332.21|330.51|332.2|330.5|332.22|330.52|332.2|330.5|3
1739719890000|2025-02-16 15:31:30|332.21|330.51|332.21|330.51|332.21|330.51|332.21|330.51|1
1739719900000|2025-02-16 15:31:40|332.2|330.5|332.2|330.5|332.2|330.5|332.2|330.5|1
1739719920000|2025-02-16 15:32:00|332.19|330.49|332.18|330.48|332.19|330.49|332.18|330.48|2
1739719930000|2025-02-16 15:32:10|332|330.3|331.93|330.23|332.09|330.39|331.8|330.1|19
1739719940000|2025-02-16 15:32:20|331.92|330.22|331.92|330.22|331.96|330.26|331.92|330.22|17
1739719950000|2025-02-16 15:32:30|331.91|330.21|331.8|330.1|331.91|330.21|331.8|330.1|6
1739719960000|2025-02-16 15:32:40|331.75|330.05|331.85|330.15|331.86|330.16|331.72|330.02|12
1739719970000|2025-02-16 15:32:50|331.88|330.18|332.06|330.36|332.06|330.36|331.88|330.18|21
1739719980000|2025-02-16 15:33:00|332.04|330.34|332.05|330.35|332.12|330.42|332.04|330.34|17
1739719990000|2025-02-16 15:33:10|332.06|330.36|332.05|330.35|332.09|330.39|331.99|330.29|14
1739720000000|2025-02-16 15:33:20|332.02|330.32|332.1|330.4|332.1|330.4|332|330.3|12
1739720010000|2025-02-16 15:33:30|332.09|330.39|332.1|330.4|332.1|330.4|332.07|330.37|7
1739720020000|2025-02-16 15:33:40|332.11|330.41|332.04|330.34|332.13|330.43|332.04|330.34|11
1739720030000|2025-02-16 15:33:50|332.03|330.33|332.03|330.33|332.05|330.35|332.03|330.33|9
1739720040000|2025-02-16 15:34:00|332.04|330.34|332.08|330.38|332.1|330.4|332.02|330.32|14
1739720050000|2025-02-16 15:34:10|332.09|330.39|331.99|330.29|332.1|330.4|331.99|330.29|16
1739720060000|2025-02-16 15:34:20|331.97|330.27|331.8|330.1|331.97|330.27|331.79|330.09|18
1739720070000|2025-02-16 15:34:30|331.78|330.08|331.84|330.14|331.85|330.15|331.71|330.01|16
1739720080000|2025-02-16 15:34:40|331.83|330.13|331.83|330.13|331.84|330.14|331.8|330.1|12
1739720090000|2025-02-16 15:34:50|331.84|330.14|331.8|330.1|331.86|330.16|331.8|330.1|10
1739720100000|2025-02-16 15:35:00|331.82|330.12|331.75|330.05|331.82|330.12|331.7|330|19
1739720110000|2025-02-16 15:35:10|331.74|330.04|331.75|330.05|331.78|330.08|331.62|329.92|19
1739720120000|2025-02-16 15:35:20|331.76|330.06|331.84|330.14|331.87|330.17|331.75|330.05|22
1739720130000|2025-02-16 15:35:30|331.82|330.12|331.92|330.22|331.94|330.24|331.82|330.12|14
1739720140000|2025-02-16 15:35:40|331.93|330.23|331.94|330.24|331.94|330.24|331.89|330.19|17
1739720150000|2025-02-16 15:35:50|331.93|330.23|331.91|330.21|331.93|330.23|331.91|330.21|7
1739720160000|2025-02-16 15:36:00|331.92|330.22|331.87|330.17|331.93|330.23|331.87|330.17|10
1739720170000|2025-02-16 15:36:10|331.84|330.14|331.72|330.02|331.84|330.14|331.72|330.02|10
1739720180000|2025-02-16 15:36:20|331.73|330.03|331.73|330.03|331.81|330.11|331.73|330.03|8
1739720190000|2025-02-16 15:36:30|331.72|330.02|331.82|330.12|331.83|330.13|331.72|330.02|15
1739720200000|2025-02-16 15:36:40|331.83|330.13|331.93|330.23|331.93|330.23|331.82|330.12|14
1739720210000|2025-02-16 15:36:50|331.92|330.22|331.9|330.2|331.92|330.22|331.82|330.12|17
1739720220000|2025-02-16 15:37:00|331.91|330.21|331.77|330.07|331.93|330.23|331.77|330.07|15
1739720230000|2025-02-16 15:37:10|331.76|330.06|331.74|330.04|331.78|330.08|331.73|330.03|12
1739720240000|2025-02-16 15:37:20|331.75|330.05|331.74|330.04|331.75|330.05|331.74|330.04|2
1739720250000|2025-02-16 15:37:30|331.73|330.03|331.79|330.09|331.79|330.09|331.66|329.96|15
1739720260000|2025-02-16 15:37:40|331.74|330.04|331.75|330.05|331.78|330.08|331.74|330.04|5
1739720270000|2025-02-16 15:37:50|331.74|330.04|331.76|330.06|331.81|330.11|331.74|330.04|11
1739720280000|2025-02-16 15:38:00|331.73|330.03|331.64|329.94|331.77|330.07|331.64|329.94|16
1739720290000|2025-02-16 15:38:10|331.63|329.93|331.52|329.82|331.72|330.02|331.52|329.82|16
1739720300000|2025-02-16 15:38:20|331.5|329.8|331.64|329.94|331.65|329.95|331.47|329.77|21
1739720310000|2025-02-16 15:38:30|331.65|329.95|331.66|329.96|331.68|329.98|331.61|329.91|8
1739720330000|2025-02-16 15:38:50|331.67|329.97|331.75|330.05|331.76|330.06|331.67|329.97|14
1739720340000|2025-02-16 15:39:00|331.77|330.07|331.66|329.96|331.84|330.14|331.66|329.96|27
1739720350000|2025-02-16 15:39:10|331.62|329.92|331.64|329.94|331.65|329.95|331.62|329.92|11
1739720360000|2025-02-16 15:39:20|331.63|329.93|331.64|329.94|331.72|330.02|331.62|329.92|16
1739720370000|2025-02-16 15:39:30|331.63|329.93|331.64|329.94|331.65|329.95|331.59|329.89|11
1739720380000|2025-02-16 15:39:40|331.68|329.98|331.61|329.91|331.68|329.98|331.61|329.91|8
1739720390000|2025-02-16 15:39:50|331.62|329.92|331.67|329.97|331.71|330.01|331.62|329.92|17
1739720400000|2025-02-16 15:40:00|331.65|329.95|331.66|329.96|331.7|330|331.62|329.92|19
1739720410000|2025-02-16 15:40:10|331.7|330|331.63|329.93|331.7|330|331.6|329.9|14
1739720420000|2025-02-16 15:40:20|331.64|329.94|331.74|330.04|331.76|330.06|331.64|329.94|14
1739720430000|2025-02-16 15:40:30|331.73|330.03|331.74|330.04|331.79|330.09|331.6|329.9|15
1739720440000|2025-02-16 15:40:40|331.75|330.05|331.8|330.1|331.8|330.1|331.75|330.05|6
1739720450000|2025-02-16 15:40:50|331.78|330.08|331.84|330.14|331.86|330.16|331.78|330.08|14
1739720460000|2025-02-16 15:41:00|331.85|330.15|331.81|330.11|331.89|330.19|331.81|330.11|14
1739720470000|2025-02-16 15:41:10|331.82|330.12|331.81|330.11|331.83|330.13|331.79|330.09|6
1739720480000|2025-02-16 15:41:20|331.82|330.12|331.95|330.25|331.96|330.26|331.82|330.12|9
1739720490000|2025-02-16 15:41:30|331.96|330.26|332|330.3|332.04|330.34|331.95|330.25|10
1739720500000|2025-02-16 15:41:40|332.03|330.33|332.06|330.36|332.06|330.36|332.03|330.33|3
1739720510000|2025-02-16 15:41:50|332.07|330.37|332.07|330.37|332.07|330.37|332.05|330.35|3
1739720520000|2025-02-16 15:42:00|332.04|330.34|332.05|330.35|332.05|330.35|331.99|330.29|12
1739720530000|2025-02-16 15:42:10|332.04|330.34|332.07|330.37|332.07|330.37|332|330.3|6
1739720540000|2025-02-16 15:42:20|332.06|330.36|332.05|330.35|332.07|330.37|332.05|330.35|6
1739720550000|2025-02-16 15:42:30|332.06|330.36|332.07|330.37|332.07|330.37|332.06|330.36|2
1739720560000|2025-02-16 15:42:40|332.08|330.38|332.09|330.39|332.09|330.39|332.08|330.38|2
1739720580000|2025-02-16 15:43:00|332.1|330.4|332.1|330.4|332.1|330.4|332.1|330.4|1
1739720590000|2025-02-16 15:43:10|332.11|330.41|332.13|330.43|332.13|330.43|332.11|330.41|3
1739720600000|2025-02-16 15:43:20|332.14|330.44|332.07|330.37|332.14|330.44|332.07|330.37|8
1739720610000|2025-02-16 15:43:30|332.06|330.36|331.93|330.23|332.06|330.36|331.9|330.2|19
1739720620000|2025-02-16 15:43:40|331.91|330.21|331.92|330.22|331.93|330.23|331.87|330.17|20
1739720630000|2025-02-16 15:43:50|331.91|330.21|331.93|330.23|331.93|330.23|331.89|330.19|11
1739720640000|2025-02-16 15:44:00|331.96|330.26|332|330.3|332|330.3|331.94|330.24|14
1739720650000|2025-02-16 15:44:10|331.97|330.27|332.03|330.33|332.03|330.33|331.94|330.24|11
1739720660000|2025-02-16 15:44:20|332.02|330.32|332.07|330.37|332.07|330.37|331.99|330.29|12
1739720670000|2025-02-16 15:44:30|332.08|330.38|332.12|330.42|332.12|330.42|332.08|330.38|5
1739720680000|2025-02-16 15:44:40|332.13|330.43|332.16|330.46|332.16|330.46|332.13|330.43|3
1739720690000|2025-02-16 15:44:50|332.17|330.47|332.17|330.47|332.17|330.47|332.16|330.46|3
1739720700000|2025-02-16 15:45:00|332.15|330.45|331.96|330.26|332.15|330.45|331.95|330.25|15
1739720710000|2025-02-16 15:45:10|331.94|330.24|332.09|330.39|332.11|330.41|331.94|330.24|15
1739720720000|2025-02-16 15:45:20|332.08|330.38|332.07|330.37|332.09|330.39|332.03|330.33|11
1739720730000|2025-02-16 15:45:30|332.06|330.36|332.03|330.33|332.07|330.37|332.02|330.32|11
1739720740000|2025-02-16 15:45:40|332.05|330.35|332.05|330.35|332.06|330.36|332.04|330.34|5
1739720750000|2025-02-16 15:45:50|332.06|330.36|332.07|330.37|332.07|330.37|332.06|330.36|2
1739720760000|2025-02-16 15:46:00|332.08|330.38|332.08|330.38|332.08|330.38|332.07|330.37|3
1739720770000|2025-02-16 15:46:10|332.09|330.39|332.07|330.37|332.09|330.39|332.07|330.37|2
1739720780000|2025-02-16 15:46:20|332.08|330.38|332.08|330.38|332.08|330.38|332.08|330.38|1
1739720790000|2025-02-16 15:46:30|332.09|330.39|332.15|330.45|332.15|330.45|332.09|330.39|7
1739720800000|2025-02-16 15:46:40|332.16|330.46|332.16|330.46|332.16|330.46|332.16|330.46|1
1739720810000|2025-02-16 15:46:50|332.17|330.47|332.17|330.47|332.17|330.47|332.17|330.47|1
1739720830000|2025-02-16 15:47:10|332.18|330.48|332.17|330.47|332.18|330.48|332.17|330.47|2
1739720840000|2025-02-16 15:47:20|332.14|330.44|332.04|330.34|332.15|330.45|331.99|330.29|15
1739720850000|2025-02-16 15:47:30|332.05|330.35|332.03|330.33|332.13|330.43|332.03|330.33|11
1739720860000|2025-02-16 15:47:40|332.01|330.31|332.07|330.37|332.07|330.37|331.98|330.28|10
1739720880000|2025-02-16 15:48:00|332.09|330.39|332.14|330.44|332.14|330.44|332.09|330.39|6
1739720890000|2025-02-16 15:48:10|332.1|330.4|332.1|330.4|332.1|330.4|332.08|330.38|4
1739720900000|2025-02-16 15:48:20|332.11|330.41|332.1|330.4|332.11|330.41|332.07|330.37|7
1739720910000|2025-02-16 15:48:30|332.08|330.38|332.1|330.4|332.12|330.42|332.08|330.38|6
1739720920000|2025-02-16 15:48:40|332.11|330.41|332.11|330.41|332.13|330.43|332.1|330.4|7
1739720930000|2025-02-16 15:48:50|332.1|330.4|332.07|330.37|332.1|330.4|332.07|330.37|3
1739720940000|2025-02-16 15:49:00|332.08|330.38|332.06|330.36|332.08|330.38|332.03|330.33|11
1739720950000|2025-02-16 15:49:10|332.05|330.35|332.08|330.38|332.08|330.38|332.03|330.33|8
1739720960000|2025-02-16 15:49:20|332.1|330.4|332.08|330.38|332.1|330.4|332.08|330.38|2
1739720980000|2025-02-16 15:49:40|332.09|330.39|332.1|330.4|332.1|330.4|332.09|330.39|2
1739720990000|2025-02-16 15:49:50|332.11|330.41|332.09|330.39|332.12|330.42|332.09|330.39|3
1739721000000|2025-02-16 15:50:00|332.07|330.37|332.08|330.38|332.08|330.38|332.05|330.35|7
1739721010000|2025-02-16 15:50:10|332.1|330.4|332.12|330.42|332.12|330.42|332.1|330.4|3
1739721020000|2025-02-16 15:50:20|332.07|330.37|332.07|330.37|332.07|330.37|332.07|330.37|1
1739721030000|2025-02-16 15:50:30|332.08|330.38|332.11|330.41|332.11|330.41|332.08|330.38|3
1739721040000|2025-02-16 15:50:40|332.13|330.43|332.16|330.46|332.17|330.47|332.13|330.43|7
1739721050000|2025-02-16 15:50:50|332.13|330.43|332.16|330.46|332.16|330.46|332.13|330.43|4
1739721060000|2025-02-16 15:51:00|332.17|330.47|332.12|330.42|332.17|330.47|332.11|330.41|6
1739721070000|2025-02-16 15:51:10|332.11|330.41|332.12|330.42|332.12|330.42|332.11|330.41|2
1739721080000|2025-02-16 15:51:20|332.07|330.37|332.07|330.37|332.07|330.37|332.07|330.37|1
1739721090000|2025-02-16 15:51:30|332.08|330.38|332.07|330.37|332.09|330.39|332.07|330.37|3
1739721100000|2025-02-16 15:51:40|332.08|330.38|332.11|330.41|332.11|330.41|332.08|330.38|3
1739721110000|2025-02-16 15:51:50|332.12|330.42|332.11|330.41|332.12|330.42|332.1|330.4|3
1739721120000|2025-02-16 15:52:00|332.1|330.4|332.03|330.33|332.1|330.4|332.03|330.33|6
1739721130000|2025-02-16 15:52:10|332.05|330.35|331.96|330.26|332.05|330.35|331.96|330.26|6
1739721140000|2025-02-16 15:52:20|331.99|330.29|331.98|330.28|331.99|330.29|331.96|330.26|11
1739721150000|2025-02-16 15:52:30|331.99|330.29|331.99|330.29|331.99|330.29|331.96|330.26|7
1739721170000|2025-02-16 15:52:50|332.01|330.31|332.02|330.32|332.02|330.32|332.01|330.31|2
1739721180000|2025-02-16 15:53:00|332.04|330.34|332.07|330.37|332.07|330.37|332.01|330.31|7
1739721230000|2025-02-16 15:53:50|332.08|330.38|332.08|330.38|332.08|330.38|332.08|330.38|1
1739721240000|2025-02-16 15:54:00|332.06|330.36|331.99|330.29|332.08|330.38|331.98|330.28|5
1739721250000|2025-02-16 15:54:10|332.02|330.32|332|330.3|332.06|330.36|331.99|330.29|12
1739721260000|2025-02-16 15:54:20|331.99|330.29|332|330.3|332.02|330.32|331.98|330.28|13
1739721270000|2025-02-16 15:54:30|332.01|330.31|332|330.3|332.02|330.32|332|330.3|8
1739721280000|2025-02-16 15:54:40|331.98|330.28|331.91|330.21|331.98|330.28|331.91|330.21|14
1739721290000|2025-02-16 15:54:50|331.9|330.2|331.93|330.23|331.93|330.23|331.89|330.19|3
1739721300000|2025-02-16 15:55:00|331.92|330.22|331.82|330.12|331.93|330.23|331.76|330.06|8
1739721310000|2025-02-16 15:55:10|331.83|330.13|331.92|330.22|331.93|330.23|331.81|330.11|14
1739721320000|2025-02-16 15:55:20|331.93|330.23|331.93|330.23|331.95|330.25|331.9|330.2|12
1739721330000|2025-02-16 15:55:30|331.89|330.19|331.9|330.2|331.94|330.24|331.83|330.13|17
1739721340000|2025-02-16 15:55:40|331.94|330.24|331.91|330.21|331.99|330.29|331.89|330.19|17
1739721350000|2025-02-16 15:55:50|331.9|330.2|331.9|330.2|331.91|330.21|331.88|330.18|8
1739721360000|2025-02-16 15:56:00|331.89|330.19|331.85|330.15|331.89|330.19|331.84|330.14|7
1739721370000|2025-02-16 15:56:10|331.88|330.18|331.78|330.08|331.88|330.18|331.69|329.99|16
1739721380000|2025-02-16 15:56:20|331.8|330.1|331.68|329.98|331.81|330.11|331.68|329.98|12
1739721390000|2025-02-16 15:56:30|331.72|330.02|331.78|330.08|331.82|330.12|331.72|330.02|10
1739721400000|2025-02-16 15:56:40|331.79|330.09|331.82|330.12|331.83|330.13|331.78|330.08|9
1739721410000|2025-02-16 15:56:50|331.84|330.14|331.8|330.1|331.87|330.17|331.79|330.09|12
1739721420000|2025-02-16 15:57:00|331.81|330.11|331.79|330.09|331.82|330.12|331.72|330.02|11
1739721430000|2025-02-16 15:57:10|331.78|330.08|331.75|330.05|331.78|330.08|331.69|329.99|13
1739721440000|2025-02-16 15:57:20|331.74|330.04|331.7|330|331.75|330.05|331.7|330|9
1739721450000|2025-02-16 15:57:30|331.71|330.01|331.73|330.03|331.73|330.03|331.68|329.98|9
1739721460000|2025-02-16 15:57:40|331.72|330.02|331.77|330.07|331.8|330.1|331.72|330.02|10
1739721470000|2025-02-16 15:57:50|331.79|330.09|331.8|330.1|331.82|330.12|331.78|330.08|4
1739721480000|2025-02-16 15:58:00|331.83|330.13|331.85|330.15|331.85|330.15|331.79|330.09|15
1739721490000|2025-02-16 15:58:10|331.84|330.14|331.79|330.09|331.84|330.14|331.79|330.09|12
1739721500000|2025-02-16 15:58:20|331.8|330.1|331.8|330.1|331.83|330.13|331.79|330.09|7
1739721510000|2025-02-16 15:58:30|331.79|330.09|331.82|330.12|331.83|330.13|331.79|330.09|7
1739721520000|2025-02-16 15:58:40|331.81|330.11|331.84|330.14|331.86|330.16|331.81|330.11|5
1739721530000|2025-02-16 15:58:50|331.83|330.13|331.86|330.16|331.88|330.18|331.82|330.12|9
1739721540000|2025-02-16 15:59:00|331.85|330.15|331.64|329.94|331.85|330.15|331.64|329.94|25
1739721550000|2025-02-16 15:59:10|331.63|329.93|331.52|329.82|331.66|329.96|331.52|329.82|26
1739721560000|2025-02-16 15:59:20|331.54|329.84|331.62|329.92|331.62|329.92|331.52|329.82|12
1739721570000|2025-02-16 15:59:30|331.61|329.91|331.55|329.85|331.61|329.91|331.55|329.85|6
1739721580000|2025-02-16 15:59:40|331.56|329.86|331.59|329.89|331.63|329.93|331.54|329.84|15
1739721590000|2025-02-16 15:59:50|331.61|329.91|331.54|329.84|331.65|329.95|331.52|329.82|16
1739721600000|2025-02-16 16:00:00|331.55|329.85|331.44|329.74|331.55|329.85|331.44|329.74|12
1739721610000|2025-02-16 16:00:10|331.4|329.7|331.19|329.49|331.45|329.75|331.16|329.46|25
1739721620000|2025-02-16 16:00:20|331.17|329.47|331.21|329.51|331.21|329.51|331.11|329.41|20
1739721630000|2025-02-16 16:00:30|331.23|329.53|331.22|329.52|331.28|329.58|331.18|329.48|17
1739721640000|2025-02-16 16:00:40|331.23|329.53|331.26|329.56|331.29|329.59|331.23|329.53|6
1739721650000|2025-02-16 16:00:50|331.25|329.55|331.26|329.56|331.29|329.59|331.23|329.53|14
1739721660000|2025-02-16 16:01:00|331.25|329.55|331.21|329.51|331.25|329.55|331.18|329.48|18
1739721670000|2025-02-16 16:01:10|331.19|329.49|331.17|329.47|331.2|329.5|331.07|329.37|19
1739721680000|2025-02-16 16:01:20|331.16|329.46|331.26|329.56|331.26|329.56|331.15|329.45|19
1739721690000|2025-02-16 16:01:30|331.24|329.54|331.28|329.58|331.31|329.61|331.24|329.54|16
1739721700000|2025-02-16 16:01:40|331.33|329.63|331.35|329.65|331.4|329.7|331.32|329.62|11
1739721710000|2025-02-16 16:01:50|331.33|329.63|331.22|329.52|331.34|329.64|331.22|329.52|14
1739721720000|2025-02-16 16:02:00|331.24|329.54|331.44|329.74|331.46|329.76|331.23|329.53|16
1739721730000|2025-02-16 16:02:10|331.43|329.73|331.53|329.83|331.54|329.84|331.42|329.72|16
1739721740000|2025-02-16 16:02:20|331.52|329.82|331.46|329.76|331.52|329.82|331.31|329.61|18
1739721750000|2025-02-16 16:02:30|331.47|329.77|331.39|329.69|331.54|329.84|331.39|329.69|18
1739721760000|2025-02-16 16:02:40|331.4|329.7|331.44|329.74|331.44|329.74|331.37|329.67|10
1739721770000|2025-02-16 16:02:50|331.42|329.72|331.31|329.61|331.43|329.73|331.31|329.61|19
1739721780000|2025-02-16 16:03:00|331.32|329.62|331.04|329.34|331.32|329.62|331|329.3|23
1739721790000|2025-02-16 16:03:10|331.03|329.33|330.92|329.22|331.03|329.33|330.92|329.22|9
1739721800000|2025-02-16 16:03:20|330.91|329.21|330.86|329.16|330.94|329.24|330.75|329.05|19
1739721810000|2025-02-16 16:03:30|330.85|329.15|330.82|329.12|330.86|329.16|330.81|329.11|15
1739721820000|2025-02-16 16:03:40|330.83|329.13|330.82|329.12|330.87|329.17|330.81|329.11|17
1739721830000|2025-02-16 16:03:50|330.83|329.13|330.86|329.16|330.89|329.19|330.8|329.1|22
1739721840000|2025-02-16 16:04:00|330.83|329.13|330.8|329.1|330.85|329.15|330.77|329.07|18
1739721850000|2025-02-16 16:04:10|330.85|329.15|331.05|329.35|331.05|329.35|330.85|329.15|24
1739721860000|2025-02-16 16:04:20|331.04|329.34|330.94|329.24|331.04|329.34|330.91|329.21|13
1739721870000|2025-02-16 16:04:30|330.93|329.23|331.05|329.35|331.05|329.35|330.93|329.23|11
1739721880000|2025-02-16 16:04:40|331.04|329.34|330.92|329.22|331.04|329.34|330.9|329.2|14
1739721890000|2025-02-16 16:04:50|330.93|329.23|331.05|329.35|331.06|329.36|330.93|329.23|13
1739721900000|2025-02-16 16:05:00|331.04|329.34|331.03|329.33|331.1|329.4|330.94|329.24|27
1739721910000|2025-02-16 16:05:10|331.02|329.32|330.96|329.26|331.02|329.32|330.96|329.26|13
1739721920000|2025-02-16 16:05:20|330.97|329.27|331.05|329.35|331.08|329.38|330.97|329.27|16
1739721930000|2025-02-16 16:05:30|331.04|329.34|331.12|329.42|331.15|329.45|331.03|329.33|16
1739721940000|2025-02-16 16:05:40|331.13|329.43|331.08|329.38|331.13|329.43|331.03|329.33|21
1739721950000|2025-02-16 16:05:50|331.07|329.37|331.05|329.35|331.07|329.37|331.01|329.31|13
1739721960000|2025-02-16 16:06:00|331.04|329.34|331.08|329.38|331.08|329.38|331.02|329.32|8
1739721970000|2025-02-16 16:06:10|331.13|329.43|331.27|329.57|331.28|329.58|331.05|329.35|19
1739721980000|2025-02-16 16:06:20|331.26|329.56|331.29|329.59|331.29|329.59|331.24|329.54|5
1739721990000|2025-02-16 16:06:30|331.28|329.58|331.05|329.35|331.28|329.58|330.94|329.24|23
1739722000000|2025-02-16 16:06:40|331.03|329.33|330.95|329.25|331.04|329.34|330.95|329.25|18
1739722010000|2025-02-16 16:06:50|330.94|329.24|331.03|329.33|331.06|329.36|330.93|329.23|17
1739722020000|2025-02-16 16:07:00|331.05|329.35|331.16|329.46|331.2|329.5|331.05|329.35|21
1739722030000|2025-02-16 16:07:10|331.14|329.44|331.31|329.61|331.31|329.61|331.14|329.44|15
1739722040000|2025-02-16 16:07:20|331.32|329.62|331.3|329.6|331.35|329.65|331.3|329.6|18
1739722050000|2025-02-16 16:07:30|331.27|329.57|331.24|329.54|331.32|329.62|331.24|329.54|15
1739722060000|2025-02-16 16:07:40|331.25|329.55|331.34|329.64|331.34|329.64|331.25|329.55|13
1739722070000|2025-02-16 16:07:50|331.32|329.62|331.37|329.67|331.37|329.67|331.32|329.62|7
1739722080000|2025-02-16 16:08:00|331.35|329.65|331.3|329.6|331.35|329.65|331.3|329.6|12
1739722090000|2025-02-16 16:08:10|331.31|329.61|331.33|329.63|331.33|329.63|331.31|329.61|5
1739722100000|2025-02-16 16:08:20|331.34|329.64|331.37|329.67|331.37|329.67|331.34|329.64|3
1739722110000|2025-02-16 16:08:30|331.38|329.68|331.4|329.7|331.4|329.7|331.38|329.68|3
1739722120000|2025-02-16 16:08:40|331.39|329.69|331.39|329.69|331.39|329.69|331.39|329.69|1
1739722130000|2025-02-16 16:08:50|331.4|329.7|331.6|329.9|331.61|329.91|331.4|329.7|9
1739722140000|2025-02-16 16:09:00|331.61|329.91|331.63|329.93|331.63|329.93|331.61|329.91|5
1739722150000|2025-02-16 16:09:10|331.64|329.94|331.68|329.98|331.68|329.98|331.63|329.93|10
1739722160000|2025-02-16 16:09:20|331.69|329.99|331.7|330|331.7|330|331.69|329.99|2
1739722170000|2025-02-16 16:09:30|331.71|330.01|331.93|330.23|331.94|330.24|331.71|330.01|13
1739722180000|2025-02-16 16:09:40|331.94|330.24|331.94|330.24|331.94|330.24|331.94|330.24|1
1739722190000|2025-02-16 16:09:50|331.95|330.25|331.93|330.23|331.95|330.25|331.93|330.23|3
1739722200000|2025-02-16 16:10:00|331.94|330.24|331.95|330.25|331.95|330.25|331.93|330.23|4
1739722210000|2025-02-16 16:10:10|331.96|330.26|331.94|330.24|332.03|330.33|331.93|330.23|16
1739722220000|2025-02-16 16:10:20|331.95|330.25|332.07|330.37|332.07|330.37|331.95|330.25|10
1739722230000|2025-02-16 16:10:30|332.08|330.38|332.1|330.4|332.1|330.4|332.08|330.38|2
1739722240000|2025-02-16 16:10:40|332.11|330.41|332.11|330.41|332.11|330.41|332.11|330.41|1
1739722250000|2025-02-16 16:10:50|332.12|330.42|332.08|330.38|332.12|330.42|332.07|330.37|7
1739722260000|2025-02-16 16:11:00|332.07|330.37|332.01|330.31|332.07|330.37|332.01|330.31|9
1739722270000|2025-02-16 16:11:10|332|330.3|332|330.3|332.01|330.31|331.97|330.27|7
1739722280000|2025-02-16 16:11:20|332.01|330.31|332.04|330.34|332.05|330.35|332|330.3|18
1739722290000|2025-02-16 16:11:30|332.05|330.35|332.01|330.31|332.05|330.35|331.99|330.29|8
1739722300000|2025-02-16 16:11:40|332|330.3|332.07|330.37|332.07|330.37|332|330.3|9
1739722310000|2025-02-16 16:11:50|332.06|330.36|332.07|330.37|332.07|330.37|332.06|330.36|2
1739722340000|2025-02-16 16:12:20|332.08|330.38|332.1|330.4|332.1|330.4|332.07|330.37|7
1739722350000|2025-02-16 16:12:30|332.13|330.43|332.13|330.43|332.13|330.43|332.13|330.43|1
1739722360000|2025-02-16 16:12:40|332.11|330.41|332.07|330.37|332.11|330.41|332.07|330.37|3
1739722370000|2025-02-16 16:12:50|332.08|330.38|332.11|330.41|332.11|330.41|332.07|330.37|6
1739722380000|2025-02-16 16:13:00|332.09|330.39|332.08|330.38|332.1|330.4|332.08|330.38|3
1739722390000|2025-02-16 16:13:10|332.09|330.39|332.1|330.4|332.11|330.41|332.09|330.39|4
1739722400000|2025-02-16 16:13:20|332.08|330.38|332.08|330.38|332.1|330.4|332.08|330.38|5
1739722460000|2025-02-16 16:14:20|332.07|330.37|332.07|330.37|332.07|330.37|332.07|330.37|1
1739722510000|2025-02-16 16:15:10|332.06|330.36|332.04|330.34|332.06|330.36|332.04|330.34|3
1739722520000|2025-02-16 16:15:20|332.03|330.33|332.02|330.32|332.03|330.33|332.02|330.32|2
1739722530000|2025-02-16 16:15:30|332.01|330.31|332|330.3|332.01|330.31|332|330.3|2
1739722540000|2025-02-16 16:15:40|332.04|330.34|332.07|330.37|332.07|330.37|332.02|330.32|4
1739722560000|2025-02-16 16:16:00|332.06|330.36|332.06|330.36|332.06|330.36|332.06|330.36|1
1739722570000|2025-02-16 16:16:10|332.05|330.35|332.03|330.33|332.05|330.35|332.03|330.33|3
1739722580000|2025-02-16 16:16:20|332.02|330.32|332.01|330.31|332.02|330.32|332.01|330.31|2
1739722590000|2025-02-16 16:16:30|332.03|330.33|331.67|329.97|332.03|330.33|331.67|329.97|7
1739722620000|2025-02-16 16:17:00|331.64|329.94|331.51|329.81|331.64|329.94|331.51|329.81|11
1739722630000|2025-02-16 16:17:10|331.5|329.8|331.37|329.67|331.5|329.8|331.36|329.66|11
1739722640000|2025-02-16 16:17:20|331.38|329.68|331.52|329.82|331.54|329.84|331.38|329.68|12
1739722650000|2025-02-16 16:17:30|331.5|329.8|331.47|329.77|331.5|329.8|331.37|329.67|16
1739722660000|2025-02-16 16:17:40|331.45|329.75|331.42|329.72|331.45|329.75|331.4|329.7|15
1739722670000|2025-02-16 16:17:50|331.48|329.78|331.44|329.74|331.53|329.83|331.44|329.74|19
1739722680000|2025-02-16 16:18:00|331.43|329.73|331.38|329.68|331.45|329.75|331.38|329.68|17
1739722690000|2025-02-16 16:18:10|331.37|329.67|331.38|329.68|331.46|329.76|331.37|329.67|13
1739722700000|2025-02-16 16:18:20|331.37|329.67|331.26|329.56|331.37|329.67|331.26|329.56|11
1739722710000|2025-02-16 16:18:30|331.25|329.55|331.29|329.59|331.34|329.64|331.25|329.55|12
1739722720000|2025-02-16 16:18:40|331.3|329.6|331.36|329.66|331.36|329.66|331.28|329.58|13
1739722730000|2025-02-16 16:18:50|331.34|329.64|331.3|329.6|331.34|329.64|331.3|329.6|7
1739722740000|2025-02-16 16:19:00|331.28|329.58|331.34|329.64|331.34|329.64|331.26|329.56|10
1739722750000|2025-02-16 16:19:10|331.33|329.63|331.31|329.61|331.33|329.63|331.31|329.61|3
1739722760000|2025-02-16 16:19:20|331.32|329.62|331.32|329.62|331.33|329.63|331.32|329.62|3
1739722770000|2025-02-16 16:19:30|331.31|329.61|331.27|329.57|331.31|329.61|331.27|329.57|5
1739722780000|2025-02-16 16:19:40|331.26|329.56|331.24|329.54|331.26|329.56|331.22|329.52|10
1739722790000|2025-02-16 16:19:50|331.23|329.53|331.24|329.54|331.24|329.54|331.23|329.53|2
1739722800000|2025-02-16 16:20:00|331.25|329.55|331.32|329.62|331.33|329.63|331.25|329.55|7
1739722810000|2025-02-16 16:20:10|331.29|329.59|331.32|329.62|331.35|329.65|331.28|329.58|13
1739722820000|2025-02-16 16:20:20|331.31|329.61|331.2|329.5|331.31|329.61|331.16|329.46|14
1739722830000|2025-02-16 16:20:30|331.19|329.49|331.37|329.67|331.37|329.67|331.19|329.49|11
1739722840000|2025-02-16 16:20:40|331.44|329.74|331.41|329.71|331.45|329.75|331.41|329.71|10
1739722850000|2025-02-16 16:20:50|331.43|329.73|331.42|329.72|331.47|329.77|331.41|329.71|8
1739722860000|2025-02-16 16:21:00|331.41|329.71|331.42|329.72|331.43|329.73|331.41|329.71|3
1739722870000|2025-02-16 16:21:10|331.41|329.71|331.49|329.79|331.5|329.8|331.4|329.7|12
1739722880000|2025-02-16 16:21:20|331.5|329.8|331.5|329.8|331.5|329.8|331.48|329.78|4
1739722890000|2025-02-16 16:21:30|331.51|329.81|331.5|329.8|331.51|329.81|331.5|329.8|2
1739722900000|2025-02-16 16:21:40|331.53|329.83|331.51|329.81|331.53|329.83|331.51|329.81|3
1739722910000|2025-02-16 16:21:50|331.5|329.8|331.53|329.83|331.53|329.83|331.5|329.8|3
1739722920000|2025-02-16 16:22:00|331.51|329.81|331.66|329.96|331.66|329.96|331.51|329.81|17
1739722930000|2025-02-16 16:22:10|331.68|329.98|331.5|329.8|331.68|329.98|331.5|329.8|16
1739722940000|2025-02-16 16:22:20|331.52|329.82|331.65|329.95|331.65|329.95|331.52|329.82|10
1739722950000|2025-02-16 16:22:30|331.73|330.03|331.73|330.03|331.77|330.07|331.73|330.03|7
1739722960000|2025-02-16 16:22:40|331.76|330.06|331.73|330.03|331.76|330.06|331.72|330.02|11
1739722970000|2025-02-16 16:22:50|331.72|330.02|331.68|329.98|331.72|330.02|331.68|329.98|10
1739722980000|2025-02-16 16:23:00|331.67|329.97|331.6|329.9|331.67|329.97|331.59|329.89|12
1739722990000|2025-02-16 16:23:10|331.58|329.88|331.67|329.97|331.67|329.97|331.54|329.84|12
1739723000000|2025-02-16 16:23:20|331.68|329.98|331.77|330.07|331.77|330.07|331.67|329.97|9
1739723010000|2025-02-16 16:23:30|331.8|330.1|331.71|330.01|331.84|330.14|331.7|330|19
1739723020000|2025-02-16 16:23:40|331.7|330|331.6|329.9|331.7|330|331.59|329.89|16
1739723030000|2025-02-16 16:23:50|331.59|329.89|331.54|329.84|331.59|329.89|331.54|329.84|8
1739723040000|2025-02-16 16:24:00|331.55|329.85|331.56|329.86|331.56|329.86|331.54|329.84|6
1739723050000|2025-02-16 16:24:10|331.54|329.84|331.44|329.74|331.55|329.85|331.44|329.74|15
1739723060000|2025-02-16 16:24:20|331.43|329.73|331.42|329.72|331.43|329.73|331.39|329.69|8
1739723070000|2025-02-16 16:24:30|331.41|329.71|331.41|329.71|331.42|329.72|331.41|329.71|3
1739723080000|2025-02-16 16:24:40|331.4|329.7|331.4|329.7|331.42|329.72|331.39|329.69|6
1739723090000|2025-02-16 16:24:50|331.42|329.72|331.42|329.72|331.42|329.72|331.42|329.72|1
1739723100000|2025-02-16 16:25:00|331.4|329.7|331.49|329.79|331.51|329.81|331.38|329.68|13
1739723110000|2025-02-16 16:25:10|331.5|329.8|331.49|329.79|331.5|329.8|331.48|329.78|4
1739723120000|2025-02-16 16:25:20|331.48|329.78|331.48|329.78|331.48|329.78|331.46|329.76|5
1739723130000|2025-02-16 16:25:30|331.47|329.77|331.38|329.68|331.47|329.77|331.38|329.68|5
1739723140000|2025-02-16 16:25:40|331.37|329.67|331.38|329.68|331.38|329.68|331.35|329.65|8
1739723160000|2025-02-16 16:26:00|331.46|329.76|331.53|329.83|331.53|329.83|331.41|329.71|13
1739723170000|2025-02-16 16:26:10|331.56|329.86|331.57|329.87|331.65|329.95|331.5|329.8|15
1739723180000|2025-02-16 16:26:20|331.58|329.88|331.61|329.91|331.66|329.96|331.56|329.86|13
1739723190000|2025-02-16 16:26:30|331.63|329.93|331.64|329.94|331.75|330.05|331.62|329.92|16
1739723200000|2025-02-16 16:26:40|331.63|329.93|331.57|329.87|331.65|329.95|331.57|329.87|8
1739723210000|2025-02-16 16:26:50|331.58|329.88|331.63|329.93|331.66|329.96|331.58|329.88|15
1739723220000|2025-02-16 16:27:00|331.64|329.94|331.72|330.02|331.74|330.04|331.62|329.92|12
1739723230000|2025-02-16 16:27:10|331.71|330.01|331.8|330.1|331.84|330.14|331.71|330.01|15
1739723240000|2025-02-16 16:27:20|331.79|330.09|331.83|330.13|331.83|330.13|331.76|330.06|4
1739723250000|2025-02-16 16:27:30|331.82|330.12|331.8|330.1|331.82|330.12|331.79|330.09|9
1739723260000|2025-02-16 16:27:40|331.79|330.09|331.79|330.09|331.8|330.1|331.79|330.09|3
1739723270000|2025-02-16 16:27:50|331.8|330.1|331.88|330.18|331.88|330.18|331.8|330.1|3
1739723280000|2025-02-16 16:28:00|331.87|330.17|331.81|330.11|331.87|330.17|331.81|330.11|12
1739723290000|2025-02-16 16:28:10|331.83|330.13|331.87|330.17|331.87|330.17|331.81|330.11|12
1739723300000|2025-02-16 16:28:20|331.88|330.18|332.03|330.33|332.03|330.33|331.88|330.18|11
1739723310000|2025-02-16 16:28:30|331.99|330.29|332.01|330.31|332.04|330.34|331.94|330.24|19
1739723320000|2025-02-16 16:28:40|331.99|330.29|331.98|330.28|331.99|330.29|331.98|330.28|8
1739723330000|2025-02-16 16:28:50|332|330.3|331.99|330.29|332.03|330.33|331.99|330.29|9
1739723340000|2025-02-16 16:29:00|331.98|330.28|332.04|330.34|332.07|330.37|331.98|330.28|8
1739723350000|2025-02-16 16:29:10|332.03|330.33|332.03|330.33|332.05|330.35|332.03|330.33|7
1739723360000|2025-02-16 16:29:20|332.02|330.32|332.05|330.35|332.05|330.35|332.02|330.32|2
1739723390000|2025-02-16 16:29:50|331.98|330.28|331.86|330.16|331.98|330.28|331.86|330.16|9
1739723400000|2025-02-16 16:30:00|331.85|330.15|331.79|330.09|331.85|330.15|331.77|330.07|16
1739723410000|2025-02-16 16:30:10|331.86|330.16|331.79|330.09|331.86|330.16|331.79|330.09|11
1739723420000|2025-02-16 16:30:20|331.78|330.08|331.78|330.08|331.79|330.09|331.78|330.08|3
1739723430000|2025-02-16 16:30:30|331.81|330.11|331.88|330.18|331.89|330.19|331.81|330.11|10
1739723440000|2025-02-16 16:30:40|331.89|330.19|331.95|330.25|331.96|330.26|331.87|330.17|16
1739723450000|2025-02-16 16:30:50|331.99|330.29|332.05|330.35|332.07|330.37|331.99|330.29|9
1739723460000|2025-02-16 16:31:00|332|330.3|331.96|330.26|332.03|330.33|331.96|330.26|12
1739723470000|2025-02-16 16:31:10|331.94|330.24|331.9|330.2|331.96|330.26|331.9|330.2|7
1739723480000|2025-02-16 16:31:20|331.89|330.19|332.04|330.34|332.04|330.34|331.85|330.15|21
1739723490000|2025-02-16 16:31:30|332.02|330.32|332.07|330.37|332.07|330.37|332.02|330.32|7
1739723500000|2025-02-16 16:31:40|332.08|330.38|332.08|330.38|332.08|330.38|332.08|330.38|1
1739723510000|2025-02-16 16:31:50|332.09|330.39|332.09|330.39|332.09|330.39|332.09|330.39|1
1739723520000|2025-02-16 16:32:00|332.1|330.4|332.13|330.43|332.13|330.43|332.08|330.38|8
1739723530000|2025-02-16 16:32:10|332.14|330.44|332.07|330.37|332.14|330.44|332.04|330.34|7
1739723540000|2025-02-16 16:32:20|332.04|330.34|332.07|330.37|332.07|330.37|332.04|330.34|4
1739723550000|2025-02-16 16:32:30|332.05|330.35|332.02|330.32|332.06|330.36|332.02|330.32|9
1739723560000|2025-02-16 16:32:40|332.06|330.36|332|330.3|332.06|330.36|331.99|330.29|6
1739723570000|2025-02-16 16:32:50|331.99|330.29|332.03|330.33|332.05|330.35|331.99|330.29|14
1739723580000|2025-02-16 16:33:00|332.05|330.35|331.99|330.29|332.05|330.35|331.97|330.27|11
1739723590000|2025-02-16 16:33:10|332.04|330.34|332.03|330.33|332.04|330.34|331.96|330.26|8
1739723600000|2025-02-16 16:33:20|332.02|330.32|332.07|330.37|332.07|330.37|332.01|330.31|7
1739723620000|2025-02-16 16:33:40|332.03|330.33|332.05|330.35|332.05|330.35|331.99|330.29|5
1739723630000|2025-02-16 16:33:50|332.06|330.36|332.05|330.35|332.07|330.37|332.05|330.35|3
1739723640000|2025-02-16 16:34:00|332.07|330.37|332.01|330.31|332.07|330.37|332|330.3|9
1739723650000|2025-02-16 16:34:10|332|330.3|331.97|330.27|332.01|330.31|331.97|330.27|5
1739723660000|2025-02-16 16:34:20|332|330.3|331.97|330.27|332.02|330.32|331.96|330.26|12
1739723670000|2025-02-16 16:34:30|332.01|330.31|332.07|330.37|332.07|330.37|332|330.3|8
1739723690000|2025-02-16 16:34:50|332.05|330.35|332|330.3|332.05|330.35|332|330.3|2
1739723700000|2025-02-16 16:35:00|331.96|330.26|331.91|330.21|331.98|330.28|331.91|330.21|16
1739723710000|2025-02-16 16:35:10|331.9|330.2|331.78|330.08|331.91|330.21|331.78|330.08|12
1739723720000|2025-02-16 16:35:20|331.77|330.07|331.7|330|331.77|330.07|331.7|330|8
1739723730000|2025-02-16 16:35:30|331.68|329.98|331.68|329.98|331.71|330.01|331.68|329.98|4
1739723740000|2025-02-16 16:35:40|331.63|329.93|331.61|329.91|331.65|329.95|331.6|329.9|9
1739723750000|2025-02-16 16:35:50|331.62|329.92|331.62|329.92|331.62|329.92|331.62|329.92|1
1739723760000|2025-02-16 16:36:00|331.67|329.97|331.77|330.07|331.77|330.07|331.65|329.95|15
1739723770000|2025-02-16 16:36:10|331.83|330.13|331.79|330.09|331.86|330.16|331.78|330.08|13
1739723780000|2025-02-16 16:36:20|331.84|330.14|331.66|329.96|331.84|330.14|331.66|329.96|15
1739723790000|2025-02-16 16:36:30|331.65|329.95|331.69|329.99|331.7|330|331.65|329.95|11
1739723800000|2025-02-16 16:36:40|331.68|329.98|331.74|330.04|331.74|330.04|331.68|329.98|4
1739723810000|2025-02-16 16:36:50|331.73|330.03|331.7|330|331.73|330.03|331.69|329.99|12
1739723820000|2025-02-16 16:37:00|331.69|329.99|331.71|330.01|331.75|330.05|331.64|329.94|9
1739723830000|2025-02-16 16:37:10|331.72|330.02|331.68|329.98|331.75|330.05|331.63|329.93|18
1739723840000|2025-02-16 16:37:20|331.74|330.04|331.71|330.01|331.75|330.05|331.7|330|11
1739723850000|2025-02-16 16:37:30|331.72|330.02|331.68|329.98|331.72|330.02|331.68|329.98|6
1739723860000|2025-02-16 16:37:40|331.7|330|331.68|329.98|331.72|330.02|331.68|329.98|9
1739723870000|2025-02-16 16:37:50|331.73|330.03|331.67|329.97|331.73|330.03|331.67|329.97|10
1739723880000|2025-02-16 16:38:00|331.69|329.99|331.66|329.96|331.69|329.99|331.64|329.94|11
1739723890000|2025-02-16 16:38:10|331.68|329.98|331.7|330|331.75|330.05|331.67|329.97|16
1739723900000|2025-02-16 16:38:20|331.68|329.98|331.7|330|331.76|330.06|331.67|329.97|15
1739723910000|2025-02-16 16:38:30|331.69|329.99|331.63|329.93|331.72|330.02|331.59|329.89|19
1739723920000|2025-02-16 16:38:40|331.65|329.95|331.59|329.89|331.65|329.95|331.59|329.89|9
1739723930000|2025-02-16 16:38:50|331.58|329.88|331.58|329.88|331.58|329.88|331.56|329.86|4
1739723950000|2025-02-16 16:39:10|331.56|329.86|331.56|329.86|331.56|329.86|331.56|329.86|1
1739723960000|2025-02-16 16:39:20|331.55|329.85|331.35|329.65|331.55|329.85|331.35|329.65|19
1739723970000|2025-02-16 16:39:30|331.33|329.63|331.2|329.5|331.33|329.63|331.2|329.5|15
1739723980000|2025-02-16 16:39:40|331.21|329.51|331.16|329.46|331.21|329.51|331.14|329.44|11
1739723990000|2025-02-16 16:39:50|331.14|329.44|331.16|329.46|331.16|329.46|331.14|329.44|4
1739724000000|2025-02-16 16:40:00|331.15|329.45|331.18|329.48|331.18|329.48|331.09|329.39|9
1739724010000|2025-02-16 16:40:10|331.17|329.47|331.28|329.58|331.28|329.58|331.17|329.47|4
1739724020000|2025-02-16 16:40:20|331.23|329.53|331.15|329.45|331.24|329.54|331.15|329.45|5
1739724030000|2025-02-16 16:40:30|331.17|329.47|331.17|329.47|331.17|329.47|331.17|329.47|1
1739724040000|2025-02-16 16:40:40|331.08|329.38|331.05|329.35|331.08|329.38|331.02|329.32|9
1739724050000|2025-02-16 16:40:50|331.03|329.33|331.05|329.35|331.07|329.37|331.01|329.31|9
1739724060000|2025-02-16 16:41:00|331.01|329.31|331.05|329.35|331.08|329.38|330.98|329.28|19
1739724070000|2025-02-16 16:41:10|331.02|329.32|331.01|329.31|331.02|329.32|330.95|329.25|14
1739724080000|2025-02-16 16:41:20|331.03|329.33|331.14|329.44|331.14|329.44|331.03|329.33|13
1739724090000|2025-02-16 16:41:30|331.13|329.43|331.15|329.45|331.17|329.47|331.13|329.43|7
1739724100000|2025-02-16 16:41:40|331.14|329.44|331.06|329.36|331.14|329.44|331.06|329.36|12
1739724110000|2025-02-16 16:41:50|331.05|329.35|331.01|329.31|331.06|329.36|331|329.3|10
1739724120000|2025-02-16 16:42:00|331.02|329.32|331.02|329.32|331.04|329.34|331|329.3|6
1739724130000|2025-02-16 16:42:10|331.01|329.31|331.05|329.35|331.06|329.36|331.01|329.31|9
1739724140000|2025-02-16 16:42:20|330.99|329.29|330.88|329.18|330.99|329.29|330.88|329.18|8
1739724150000|2025-02-16 16:42:30|330.85|329.15|330.86|329.16|330.87|329.17|330.85|329.15|3
1739724160000|2025-02-16 16:42:40|330.92|329.22|330.98|329.28|330.98|329.28|330.92|329.22|3
1739724180000|2025-02-16 16:43:00|331.04|329.34|331.05|329.35|331.06|329.36|331.03|329.33|10
1739724190000|2025-02-16 16:43:10|331.02|329.32|331.05|329.35|331.1|329.4|331.02|329.32|12
1739724200000|2025-02-16 16:43:20|331.03|329.33|331.02|329.32|331.04|329.34|331.01|329.31|6
1739724210000|2025-02-16 16:43:30|331.03|329.33|331.03|329.33|331.03|329.33|331.03|329.33|1
1739724220000|2025-02-16 16:43:40|331.09|329.39|331.06|329.36|331.12|329.42|331.06|329.36|10
1739724230000|2025-02-16 16:43:50|331.05|329.35|331.03|329.33|331.05|329.35|331.03|329.33|3
1739724240000|2025-02-16 16:44:00|331.06|329.36|331.06|329.36|331.06|329.36|331.06|329.36|1
1739724270000|2025-02-16 16:44:30|331|329.3|331.03|329.33|331.03|329.33|331|329.3|2
1739724280000|2025-02-16 16:44:40|330.98|329.28|330.95|329.25|330.98|329.28|330.91|329.21|3
1739724290000|2025-02-16 16:44:50|330.97|329.27|330.98|329.28|330.98|329.28|330.94|329.24|6
1739724300000|2025-02-16 16:45:00|330.94|329.24|330.75|329.05|330.97|329.27|330.75|329.05|24
1739724310000|2025-02-16 16:45:10|330.74|329.04|330.67|328.97|330.74|329.04|330.67|328.97|11
1739724320000|2025-02-16 16:45:20|330.68|328.98|330.67|328.97|330.77|329.07|330.67|328.97|16
1739724330000|2025-02-16 16:45:30|330.69|328.99|330.54|328.84|330.7|329|330.51|328.81|19
1739724340000|2025-02-16 16:45:40|330.53|328.83|330.62|328.92|330.67|328.97|330.5|328.8|18
1739724350000|2025-02-16 16:45:50|330.6|328.9|330.46|328.76|330.6|328.9|330.45|328.75|17
1739724360000|2025-02-16 16:46:00|330.45|328.75|330.42|328.72|330.48|328.78|330.41|328.71|5
1739724370000|2025-02-16 16:46:10|330.43|328.73|330.43|328.73|330.43|328.73|330.42|328.72|3
1739724380000|2025-02-16 16:46:20|330.44|328.74|330.48|328.78|330.56|328.86|330.44|328.74|5
1739724390000|2025-02-16 16:46:30|330.47|328.77|330.38|328.68|330.47|328.77|330.38|328.68|11
1739724400000|2025-02-16 16:46:40|330.42|328.72|330.47|328.77|330.47|328.77|330.42|328.72|5
1739724420000|2025-02-16 16:47:00|330.42|328.72|330.46|328.76|330.46|328.76|330.42|328.72|5
1739724430000|2025-02-16 16:47:10|330.47|328.77|330.37|328.67|330.48|328.78|330.37|328.67|16
1739724440000|2025-02-16 16:47:20|330.35|328.65|330.36|328.66|330.37|328.67|330.34|328.64|8
1739724450000|2025-02-16 16:47:30|330.34|328.64|330.37|328.67|330.37|328.67|330.34|328.64|3
1739724460000|2025-02-16 16:47:40|330.33|328.63|330.35|328.65|330.35|328.65|330.33|328.63|5
1739724470000|2025-02-16 16:47:50|330.34|328.64|330.29|328.59|330.35|328.65|330.29|328.59|5
1739724480000|2025-02-16 16:48:00|330.32|328.62|330.38|328.68|330.38|328.68|330.32|328.62|6
1739724490000|2025-02-16 16:48:10|330.44|328.74|330.44|328.74|330.44|328.74|330.44|328.74|1
1739724500000|2025-02-16 16:48:20|330.42|328.72|330.36|328.66|330.42|328.72|330.34|328.64|9
1739724510000|2025-02-16 16:48:30|330.31|328.61|330.32|328.62|330.32|328.62|330.31|328.61|4
1739724530000|2025-02-16 16:48:50|330.39|328.69|330.38|328.68|330.39|328.69|330.36|328.66|5
1739724540000|2025-02-16 16:49:00|330.45|328.75|330.36|328.66|330.46|328.76|330.36|328.66|12
1739724550000|2025-02-16 16:49:10|330.35|328.65|330.3|328.6|330.35|328.65|330.29|328.59|10
1739724560000|2025-02-16 16:49:20|330.29|328.59|330.37|328.67|330.38|328.68|330.29|328.59|14
1739724570000|2025-02-16 16:49:30|330.39|328.69|330.58|328.88|330.58|328.88|330.39|328.69|24
1739724580000|2025-02-16 16:49:40|330.56|328.86|330.56|328.86|330.59|328.89|330.55|328.85|11
1739724590000|2025-02-16 16:49:50|330.52|328.82|330.53|328.83|330.54|328.84|330.52|328.82|3
1739724600000|2025-02-16 16:50:00|330.52|328.82|330.53|328.83|330.58|328.88|330.43|328.73|14
1739724610000|2025-02-16 16:50:10|330.52|328.82|330.47|328.77|330.54|328.84|330.45|328.75|12
1739724620000|2025-02-16 16:50:20|330.46|328.76|330.44|328.74|330.47|328.77|330.43|328.73|10
1739724630000|2025-02-16 16:50:30|330.43|328.73|330.56|328.86|330.57|328.87|330.37|328.67|20
1739724640000|2025-02-16 16:50:40|330.59|328.89|330.56|328.86|330.59|328.89|330.53|328.83|8
1739724650000|2025-02-16 16:50:50|330.58|328.88|330.63|328.93|330.68|328.98|330.58|328.88|9
1739724660000|2025-02-16 16:51:00|330.64|328.94|330.68|328.98|330.68|328.98|330.64|328.94|7
1739724670000|2025-02-16 16:51:10|330.69|328.99|330.77|329.07|330.77|329.07|330.69|328.99|11
1739724680000|2025-02-16 16:51:20|330.75|329.05|330.77|329.07|330.77|329.07|330.75|329.05|3
1739724690000|2025-02-16 16:51:30|330.76|329.06|330.76|329.06|330.76|329.06|330.76|329.06|1
1739724700000|2025-02-16 16:51:40|330.73|329.03|330.75|329.05|330.75|329.05|330.71|329.01|5
1739724710000|2025-02-16 16:51:50|330.76|329.06|330.76|329.06|330.76|329.06|330.76|329.06|1
1739724720000|2025-02-16 16:52:00|330.74|329.04|330.74|329.04|330.76|329.06|330.73|329.03|7
1739724730000|2025-02-16 16:52:10|330.7|329|330.71|329.01|330.71|329.01|330.7|329|2
1739724740000|2025-02-16 16:52:20|330.73|329.03|330.73|329.03|330.73|329.03|330.73|329.03|1
1739724760000|2025-02-16 16:52:40|330.7|329|330.68|328.98|330.7|329|330.68|328.98|2
1739724780000|2025-02-16 16:53:00|330.69|328.99|330.72|329.02|330.72|329.02|330.69|328.99|2
1739724790000|2025-02-16 16:53:10|330.73|329.03|330.76|329.06|330.76|329.06|330.73|329.03|4
1739724800000|2025-02-16 16:53:20|330.77|329.07|330.8|329.1|330.8|329.1|330.77|329.07|6
1739724810000|2025-02-16 16:53:30|330.97|329.27|330.97|329.27|331.02|329.32|330.97|329.27|20
1739724820000|2025-02-16 16:53:40|330.99|329.29|330.99|329.29|330.99|329.29|330.97|329.27|14
1739724840000|2025-02-16 16:54:00|331|329.3|331.05|329.35|331.05|329.35|331|329.3|5
1739724860000|2025-02-16 16:54:20|331.06|329.36|331.07|329.37|331.07|329.37|331.06|329.36|2
1739724870000|2025-02-16 16:54:30|331.08|329.38|331.09|329.39|331.09|329.39|331.08|329.38|2
1739724880000|2025-02-16 16:54:40|331.1|329.4|331.1|329.4|331.1|329.4|331.1|329.4|1
1739724900000|2025-02-16 16:55:00|331.21|329.51|331.22|329.52|331.22|329.52|331.21|329.51|2
1739724910000|2025-02-16 16:55:10|331.21|329.51|331.19|329.49|331.21|329.51|331.16|329.46|3
1739724920000|2025-02-16 16:55:20|331.16|329.46|331.13|329.43|331.19|329.49|331.1|329.4|9
1739724930000|2025-02-16 16:55:30|331.1|329.4|331.12|329.42|331.15|329.45|331.1|329.4|6
1739724940000|2025-02-16 16:55:40|331.11|329.41|331.11|329.41|331.11|329.41|331.11|329.41|1
1739724950000|2025-02-16 16:55:50|331.1|329.4|331.12|329.42|331.12|329.42|331.1|329.4|2
1739724990000|2025-02-16 16:56:30|331.14|329.44|331.12|329.42|331.14|329.44|331.12|329.42|2
1739725010000|2025-02-16 16:56:50|331.14|329.44|331.15|329.45|331.15|329.45|331.13|329.43|4
1739725020000|2025-02-16 16:57:00|331.11|329.41|330.99|329.29|331.11|329.41|330.99|329.29|11
1739725030000|2025-02-16 16:57:10|331.02|329.32|331.05|329.35|331.08|329.38|331.02|329.32|15
1739725040000|2025-02-16 16:57:20|331.07|329.37|331.12|329.42|331.17|329.47|331.06|329.36|14
1739725050000|2025-02-16 16:57:30|331.09|329.39|331.03|329.33|331.09|329.39|331.02|329.32|11
1739725060000|2025-02-16 16:57:40|331.09|329.39|331.16|329.46|331.16|329.46|331.09|329.39|9
1739725070000|2025-02-16 16:57:50|331.12|329.42|331.13|329.43|331.16|329.46|331.11|329.41|8
1739725080000|2025-02-16 16:58:00|331.12|329.42|331.12|329.42|331.16|329.46|331.1|329.4|10
1739725090000|2025-02-16 16:58:10|331.11|329.41|331.1|329.4|331.15|329.45|331.1|329.4|9
1739725100000|2025-02-16 16:58:20|331.12|329.42|330.91|329.21|331.15|329.45|330.88|329.18|18
1739725110000|2025-02-16 16:58:30|330.9|329.2|330.95|329.25|330.96|329.26|330.9|329.2|12
1739725120000|2025-02-16 16:58:40|330.97|329.27|330.98|329.28|331.04|329.34|330.97|329.27|11
1739725130000|2025-02-16 16:58:50|330.97|329.27|331.05|329.35|331.06|329.36|330.97|329.27|13
1739725140000|2025-02-16 16:59:00|331.01|329.31|331.05|329.35|331.06|329.36|330.99|329.29|9
1739725150000|2025-02-16 16:59:10|331.06|329.36|331.14|329.44|331.15|329.45|331.06|329.36|12
1739725160000|2025-02-16 16:59:20|331.15|329.45|331.13|329.43|331.15|329.45|331.13|329.43|2
1739725170000|2025-02-16 16:59:30|331.14|329.44|331.15|329.45|331.15|329.45|331.12|329.42|5
1739725180000|2025-02-16 16:59:40|331.14|329.44|331.13|329.43|331.14|329.44|331.13|329.43|2
1739725190000|2025-02-16 16:59:50|331.12|329.42|331.21|329.51|331.21|329.51|331.12|329.42|5
1739725200000|2025-02-16 17:00:00|331.18|329.48|331.16|329.46|331.18|329.48|331.06|329.36|24
1739725210000|2025-02-16 17:00:10|331.19|329.49|331.2|329.5|331.21|329.51|331.18|329.48|5
1739725220000|2025-02-16 17:00:20|331.21|329.51|331.21|329.51|331.21|329.51|331.21|329.51|1
1739725250000|2025-02-16 17:00:50|331.2|329.5|331.03|329.33|331.2|329.5|330.97|329.27|24
1739725260000|2025-02-16 17:01:00|331.04|329.34|330.94|329.24|331.08|329.38|330.9|329.2|18
1739725270000|2025-02-16 17:01:10|330.93|329.23|330.97|329.27|330.97|329.27|330.77|329.07|21
1739725280000|2025-02-16 17:01:20|330.96|329.26|330.86|329.16|330.96|329.26|330.8|329.1|24
1739725290000|2025-02-16 17:01:30|330.85|329.15|330.86|329.16|330.87|329.17|330.8|329.1|15
1739725300000|2025-02-16 17:01:40|330.85|329.15|330.95|329.25|330.95|329.25|330.85|329.15|10
1739725310000|2025-02-16 17:01:50|330.94|329.24|330.85|329.15|330.95|329.25|330.84|329.14|17
1739725320000|2025-02-16 17:02:00|330.84|329.14|330.94|329.24|330.95|329.25|330.82|329.12|19
1739725330000|2025-02-16 17:02:10|330.93|329.23|330.87|329.17|330.97|329.27|330.83|329.13|14
1739725340000|2025-02-16 17:02:20|330.9|329.2|330.86|329.16|330.94|329.24|330.8|329.1|16
1739725350000|2025-02-16 17:02:30|330.88|329.18|330.96|329.26|331.08|329.38|330.85|329.15|23
1739725360000|2025-02-16 17:02:40|330.95|329.25|330.87|329.17|330.95|329.25|330.84|329.14|19
1739725370000|2025-02-16 17:02:50|330.86|329.16|330.87|329.17|330.89|329.19|330.84|329.14|13
1739725380000|2025-02-16 17:03:00|330.88|329.18|330.97|329.27|330.98|329.28|330.83|329.13|20
1739725390000|2025-02-16 17:03:10|330.96|329.26|331.05|329.35|331.05|329.35|330.95|329.25|16
1739725400000|2025-02-16 17:03:20|331.02|329.32|331.04|329.34|331.04|329.34|330.98|329.28|12
1739725410000|2025-02-16 17:03:30|331.08|329.38|331.13|329.43|331.16|329.46|331.06|329.36|17
1739725420000|2025-02-16 17:03:40|331.14|329.44|331.06|329.36|331.17|329.47|331.03|329.33|16
1739725430000|2025-02-16 17:03:50|331.05|329.35|331.04|329.34|331.07|329.37|331.03|329.33|11
1739725440000|2025-02-16 17:04:00|331.05|329.35|331.1|329.4|331.17|329.47|331.05|329.35|16
1739725450000|2025-02-16 17:04:10|331.13|329.43|331.13|329.43|331.15|329.45|331.06|329.36|18
1739725460000|2025-02-16 17:04:20|331.12|329.42|330.93|329.23|331.12|329.42|330.9|329.2|14
1739725470000|2025-02-16 17:04:30|330.94|329.24|330.98|329.28|330.98|329.28|330.92|329.22|10
1739725480000|2025-02-16 17:04:40|330.97|329.27|331.05|329.35|331.05|329.35|330.95|329.25|9
1739725490000|2025-02-16 17:04:50|331.02|329.32|330.96|329.26|331.05|329.35|330.94|329.24|13
1739725500000|2025-02-16 17:05:00|330.98|329.28|330.96|329.26|331.04|329.34|330.96|329.26|22
1739725510000|2025-02-16 17:05:10|330.94|329.24|330.94|329.24|330.97|329.27|330.94|329.24|6
1739725520000|2025-02-16 17:05:20|330.96|329.26|330.96|329.26|330.97|329.27|330.94|329.24|6
1739725530000|2025-02-16 17:05:30|330.97|329.27|331.01|329.31|331.05|329.35|330.97|329.27|8
1739725540000|2025-02-16 17:05:40|331.03|329.33|331|329.3|331.05|329.35|330.99|329.29|5
1739725550000|2025-02-16 17:05:50|331.04|329.34|331.04|329.34|331.05|329.35|330.99|329.29|7
1739725560000|2025-02-16 17:06:00|331.05|329.35|331.05|329.35|331.07|329.37|331|329.3|15
1739725570000|2025-02-16 17:06:10|331.01|329.31|331.07|329.37|331.07|329.37|331.01|329.31|9
1739725580000|2025-02-16 17:06:20|331.02|329.32|331.04|329.34|331.08|329.38|331.02|329.32|10
1739725590000|2025-02-16 17:06:30|331.05|329.35|331.16|329.46|331.16|329.46|331.05|329.35|11
1739725600000|2025-02-16 17:06:40|331.14|329.44|331.14|329.44|331.18|329.48|331.13|329.43|9
1739725610000|2025-02-16 17:06:50|331.15|329.45|331.15|329.45|331.17|329.47|331.15|329.45|3
1739725620000|2025-02-16 17:07:00|331.16|329.46|331.13|329.43|331.21|329.51|331.13|329.43|11
1739725630000|2025-02-16 17:07:10|331.14|329.44|331.16|329.46|331.21|329.51|331.13|329.43|14
1739725640000|2025-02-16 17:07:20|331.15|329.45|331.14|329.44|331.16|329.46|331.12|329.42|7
1739725650000|2025-02-16 17:07:30|331.12|329.42|331.11|329.41|331.15|329.45|331.11|329.41|3
1739725660000|2025-02-16 17:07:40|331.12|329.42|331.16|329.46|331.16|329.46|331.11|329.41|4
1739725670000|2025-02-16 17:07:50|331.14|329.44|331.11|329.41|331.17|329.47|331.11|329.41|12
1739725680000|2025-02-16 17:08:00|331.14|329.44|331.14|329.44|331.15|329.45|331.11|329.41|6
1739725690000|2025-02-16 17:08:10|331.11|329.41|331.07|329.37|331.11|329.41|331.03|329.33|9
1739725700000|2025-02-16 17:08:20|331.06|329.36|331.07|329.37|331.07|329.37|331.06|329.36|2
1739725710000|2025-02-16 17:08:30|331.09|329.39|331.06|329.36|331.09|329.39|331.02|329.32|11
1739725720000|2025-02-16 17:08:40|331.08|329.38|331.11|329.41|331.11|329.41|331.06|329.36|5
1739725730000|2025-02-16 17:08:50|331.12|329.42|331.15|329.45|331.16|329.46|331.1|329.4|12
1739725740000|2025-02-16 17:09:00|331.12|329.42|331.21|329.51|331.21|329.51|331.12|329.42|17
1739725750000|2025-02-16 17:09:10|331.22|329.52|331.21|329.51|331.22|329.52|331.21|329.51|2
1739725760000|2025-02-16 17:09:20|331.17|329.47|331.01|329.31|331.17|329.47|330.94|329.24|15
1739725770000|2025-02-16 17:09:30|331.02|329.32|331|329.3|331.07|329.37|330.99|329.29|14
1739725780000|2025-02-16 17:09:40|330.99|329.29|330.96|329.26|331.01|329.31|330.96|329.26|3
1739725790000|2025-02-16 17:09:50|330.95|329.25|330.98|329.28|330.98|329.28|330.91|329.21|8
1739725800000|2025-02-16 17:10:00|331|329.3|331.17|329.47|331.17|329.47|331|329.3|17
1739725810000|2025-02-16 17:10:10|331.14|329.44|331.11|329.41|331.17|329.47|331.11|329.41|10
1739725820000|2025-02-16 17:10:20|331.1|329.4|331.01|329.31|331.1|329.4|331.01|329.31|12
1739725830000|2025-02-16 17:10:30|330.99|329.29|331.05|329.35|331.06|329.36|330.99|329.29|17
1739725840000|2025-02-16 17:10:40|331.08|329.38|331.06|329.36|331.08|329.38|331.05|329.35|5
1739725850000|2025-02-16 17:10:50|331.07|329.37|331.12|329.42|331.12|329.42|331.04|329.34|12
1739725860000|2025-02-16 17:11:00|331.11|329.41|331.21|329.51|331.21|329.51|331.11|329.41|5
1739725870000|2025-02-16 17:11:10|331.23|329.53|331.21|329.51|331.23|329.53|331.21|329.51|6
1739725880000|2025-02-16 17:11:20|331.24|329.54|331.26|329.56|331.26|329.56|331.24|329.54|3
1739725890000|2025-02-16 17:11:30|331.27|329.57|331.24|329.54|331.27|329.57|331.24|329.54|5
1739725900000|2025-02-16 17:11:40|331.26|329.56|331.28|329.58|331.28|329.58|331.26|329.56|2
1739725920000|2025-02-16 17:12:00|331.27|329.57|331.28|329.58|331.28|329.58|331.27|329.57|2
1739725930000|2025-02-16 17:12:10|331.27|329.57|331.25|329.55|331.27|329.57|331.24|329.54|5
1739725940000|2025-02-16 17:12:20|331.24|329.54|331.21|329.51|331.24|329.54|331.21|329.51|2
1739725950000|2025-02-16 17:12:30|331.22|329.52|331.23|329.53|331.23|329.53|331.22|329.52|4
1739725960000|2025-02-16 17:12:40|331.24|329.54|331.25|329.55|331.26|329.56|331.24|329.54|4
1739725970000|2025-02-16 17:12:50|331.26|329.56|331.28|329.58|331.28|329.58|331.26|329.56|3
1739725980000|2025-02-16 17:13:00|331.29|329.59|331.36|329.66|331.38|329.68|331.29|329.59|5
1739725990000|2025-02-16 17:13:10|331.37|329.67|331.33|329.63|331.38|329.68|331.31|329.61|6
1739726000000|2025-02-16 17:13:20|331.34|329.64|331.33|329.63|331.35|329.65|331.32|329.62|5
1739726010000|2025-02-16 17:13:30|331.34|329.64|331.34|329.64|331.35|329.65|331.34|329.64|5
1739726020000|2025-02-16 17:13:40|331.32|329.62|331.31|329.61|331.32|329.62|331.27|329.57|7
1739726030000|2025-02-16 17:13:50|331.3|329.6|331.27|329.57|331.33|329.63|331.27|329.57|21
1739726040000|2025-02-16 17:14:00|331.29|329.59|331.3|329.6|331.35|329.65|331.29|329.59|17
1739726050000|2025-02-16 17:14:10|331.34|329.64|331.25|329.55|331.34|329.64|331.23|329.53|12
1739726060000|2025-02-16 17:14:20|331.21|329.51|331.25|329.55|331.25|329.55|331.21|329.51|8
1739726070000|2025-02-16 17:14:30|331.22|329.52|331.1|329.4|331.24|329.54|331.07|329.37|17
1739726080000|2025-02-16 17:14:40|331.13|329.43|330.95|329.25|331.13|329.43|330.95|329.25|14
1739726090000|2025-02-16 17:14:50|330.96|329.26|330.93|329.23|330.97|329.27|330.91|329.21|12
1739726100000|2025-02-16 17:15:00|330.95|329.25|330.58|328.88|330.95|329.25|330.54|328.84|20
1739726110000|2025-02-16 17:15:10|330.59|328.89|330.56|328.86|330.66|328.96|330.48|328.78|27
1739726120000|2025-02-16 17:15:20|330.55|328.85|330.6|328.9|330.61|328.91|330.47|328.77|19
1739726130000|2025-02-16 17:15:30|330.61|328.91|330.68|328.98|330.68|328.98|330.54|328.84|20
1739726140000|2025-02-16 17:15:40|330.69|328.99|330.67|328.97|330.73|329.03|330.65|328.95|15
1739726150000|2025-02-16 17:15:50|330.68|328.98|330.76|329.06|330.77|329.07|330.66|328.96|16
1739726160000|2025-02-16 17:16:00|330.79|329.09|330.87|329.17|330.87|329.17|330.78|329.08|12
1739726170000|2025-02-16 17:16:10|330.85|329.15|330.86|329.16|330.93|329.23|330.84|329.14|20
1739726180000|2025-02-16 17:16:20|330.85|329.15|330.96|329.26|330.96|329.26|330.85|329.15|13
1739726190000|2025-02-16 17:16:30|330.95|329.25|330.85|329.15|330.95|329.25|330.82|329.12|14
1739726200000|2025-02-16 17:16:40|330.89|329.19|330.76|329.06|330.89|329.19|330.74|329.04|19
1739726210000|2025-02-16 17:16:50|330.75|329.05|330.73|329.03|330.76|329.06|330.72|329.02|7
1739726220000|2025-02-16 17:17:00|330.76|329.06|330.75|329.05|330.81|329.11|330.73|329.03|20
1739726230000|2025-02-16 17:17:10|330.78|329.08|330.75|329.05|330.79|329.09|330.73|329.03|18
1739726240000|2025-02-16 17:17:20|330.73|329.03|330.74|329.04|330.76|329.06|330.61|328.91|19
1739726250000|2025-02-16 17:17:30|330.75|329.05|330.78|329.08|330.79|329.09|330.75|329.05|8
1739726260000|2025-02-16 17:17:40|330.79|329.09|330.81|329.11|330.81|329.11|330.77|329.07|10
1739726270000|2025-02-16 17:17:50|330.79|329.09|330.81|329.11|330.85|329.15|330.78|329.08|18
1739726280000|2025-02-16 17:18:00|330.8|329.1|330.81|329.11|330.84|329.14|330.8|329.1|8
1739726290000|2025-02-16 17:18:10|330.82|329.12|330.81|329.11|330.87|329.17|330.79|329.09|8
1739726300000|2025-02-16 17:18:20|330.82|329.12|330.82|329.12|330.83|329.13|330.8|329.1|8
1739726310000|2025-02-16 17:18:30|330.81|329.11|330.78|329.08|330.81|329.11|330.78|329.08|8
1739726320000|2025-02-16 17:18:40|330.81|329.11|330.81|329.11|330.83|329.13|330.77|329.07|14
1739726330000|2025-02-16 17:18:50|330.8|329.1|330.77|329.07|330.81|329.11|330.77|329.07|11
1739726340000|2025-02-16 17:19:00|330.79|329.09|330.64|328.94|330.79|329.09|330.61|328.91|14
1739726350000|2025-02-16 17:19:10|330.66|328.96|330.66|328.96|330.78|329.08|330.66|328.96|19
1739726360000|2025-02-16 17:19:20|330.67|328.97|330.67|328.97|330.68|328.98|330.63|328.93|10
1739726370000|2025-02-16 17:19:30|330.66|328.96|330.64|328.94|330.66|328.96|330.61|328.91|9
1739726380000|2025-02-16 17:19:40|330.65|328.95|330.62|328.92|330.67|328.97|330.62|328.92|6
1739726390000|2025-02-16 17:19:50|330.6|328.9|330.5|328.8|330.6|328.9|330.5|328.8|6
1739726400000|2025-02-16 17:20:00|330.55|328.85|330.49|328.79|330.55|328.85|330.45|328.75|16
1739726410000|2025-02-16 17:20:10|330.5|328.8|330.57|328.87|330.6|328.9|330.5|328.8|16
1739726420000|2025-02-16 17:20:20|330.56|328.86|330.63|328.93|330.68|328.98|330.56|328.86|20
1739726430000|2025-02-16 17:20:30|330.62|328.92|330.69|328.99|330.71|329.01|330.61|328.91|10
1739726440000|2025-02-16 17:20:40|330.66|328.96|330.7|329|330.75|329.05|330.66|328.96|18
1739726450000|2025-02-16 17:20:50|330.69|328.99|330.58|328.88|330.69|328.99|330.58|328.88|12
1739726460000|2025-02-16 17:21:00|330.59|328.89|330.49|328.79|330.59|328.89|330.41|328.71|20
1739726470000|2025-02-16 17:21:10|330.51|328.81|330.55|328.85|330.57|328.87|330.48|328.78|24
1739726480000|2025-02-16 17:21:20|330.53|328.83|330.53|328.83|330.54|328.84|330.47|328.77|15
1739726490000|2025-02-16 17:21:30|330.52|328.82|330.51|328.81|330.53|328.83|330.48|328.78|13
1739726500000|2025-02-16 17:21:40|330.54|328.84|330.52|328.82|330.56|328.86|330.51|328.81|10
1739726510000|2025-02-16 17:21:50|330.53|328.83|330.47|328.77|330.56|328.86|330.44|328.74|13
1739726520000|2025-02-16 17:22:00|330.49|328.79|330.49|328.79|330.52|328.82|330.47|328.77|13
1739726530000|2025-02-16 17:22:10|330.46|328.76|330.45|328.75|330.5|328.8|330.44|328.74|10
1739726540000|2025-02-16 17:22:20|330.47|328.77|330.48|328.78|330.5|328.8|330.45|328.75|6
1739726550000|2025-02-16 17:22:30|330.49|328.79|330.59|328.89|330.62|328.92|330.49|328.79|16
1739726560000|2025-02-16 17:22:40|330.58|328.88|330.65|328.95|330.68|328.98|330.58|328.88|10
1739726570000|2025-02-16 17:22:50|330.66|328.96|330.75|329.05|330.77|329.07|330.65|328.95|13
1739726580000|2025-02-16 17:23:00|330.76|329.06|330.73|329.03|330.77|329.07|330.73|329.03|8
1739726590000|2025-02-16 17:23:10|330.72|329.02|330.63|328.93|330.72|329.02|330.61|328.91|16
1739726600000|2025-02-16 17:23:20|330.61|328.91|330.51|328.81|330.63|328.93|330.51|328.81|16
1739726610000|2025-02-16 17:23:30|330.49|328.79|330.46|328.76|330.51|328.81|330.46|328.76|11
1739726620000|2025-02-16 17:23:40|330.47|328.77|330.47|328.77|330.48|328.78|330.43|328.73|13
1739726630000|2025-02-16 17:23:50|330.49|328.79|330.51|328.81|330.52|328.82|330.49|328.79|4
1739726640000|2025-02-16 17:24:00|330.52|328.82|330.46|328.76|330.59|328.89|330.46|328.76|20
1739726650000|2025-02-16 17:24:10|330.47|328.77|330.46|328.76|330.47|328.77|330.45|328.75|9
1739726660000|2025-02-16 17:24:20|330.44|328.74|330.46|328.76|330.47|328.77|330.44|328.74|8
1739726670000|2025-02-16 17:24:30|330.47|328.77|330.45|328.75|330.47|328.77|330.44|328.74|9
1739726680000|2025-02-16 17:24:40|330.44|328.74|330.45|328.75|330.45|328.75|330.44|328.74|2
1739726690000|2025-02-16 17:24:50|330.46|328.76|330.44|328.74|330.46|328.76|330.44|328.74|2
1739726700000|2025-02-16 17:25:00|330.45|328.75|330.08|328.38|330.46|328.76|330.08|328.38|19
1739726710000|2025-02-16 17:25:10|330.11|328.41|330.25|328.55|330.27|328.57|330.11|328.41|15
1739726720000|2025-02-16 17:25:20|330.23|328.53|330.24|328.54|330.27|328.57|330.22|328.52|7
1739726730000|2025-02-16 17:25:30|330.25|328.55|330.24|328.54|330.28|328.58|330.23|328.53|18
1739726740000|2025-02-16 17:25:40|330.26|328.56|330.14|328.44|330.28|328.58|330.14|328.44|14
1739726750000|2025-02-16 17:25:50|330.15|328.45|330.17|328.47|330.18|328.48|330.14|328.44|10
1739726760000|2025-02-16 17:26:00|330.18|328.48|330.15|328.45|330.19|328.49|330.12|328.42|16
1739726770000|2025-02-16 17:26:10|330.16|328.46|330.17|328.47|330.17|328.47|330.16|328.46|6
1739726780000|2025-02-16 17:26:20|330.16|328.46|330.17|328.47|330.17|328.47|330.16|328.46|2
1739726790000|2025-02-16 17:26:30|330.16|328.46|330.16|328.46|330.17|328.47|330.15|328.45|7
1739726800000|2025-02-16 17:26:40|330.17|328.47|330.17|328.47|330.17|328.47|330.17|328.47|1
1739726810000|2025-02-16 17:26:50|330.16|328.46|330.15|328.45|330.17|328.47|330.15|328.45|7
1739726820000|2025-02-16 17:27:00|330.16|328.46|330.16|328.46|330.16|328.46|330.13|328.43|6
1739726830000|2025-02-16 17:27:10|330.17|328.47|330.23|328.53|330.28|328.58|330.17|328.47|8
1739726840000|2025-02-16 17:27:20|330.24|328.54|330.23|328.53|330.26|328.56|330.22|328.52|8
1739726850000|2025-02-16 17:27:30|330.25|328.55|330.27|328.57|330.27|328.57|330.24|328.54|5
1739726870000|2025-02-16 17:27:50|330.26|328.56|330.27|328.57|330.27|328.57|330.26|328.56|2
1739726880000|2025-02-16 17:28:00|330.28|328.58|330.34|328.64|330.36|328.66|330.26|328.56|10
1739726890000|2025-02-16 17:28:10|330.35|328.65|330.35|328.65|330.36|328.66|330.3|328.6|17
1739726900000|2025-02-16 17:28:20|330.36|328.66|330.35|328.65|330.39|328.69|330.35|328.65|9
1739726910000|2025-02-16 17:28:30|330.37|328.67|330.44|328.74|330.46|328.76|330.37|328.67|9
1739726920000|2025-02-16 17:28:40|330.45|328.75|330.45|328.75|330.45|328.75|330.45|328.75|1
1739726930000|2025-02-16 17:28:50|330.44|328.74|330.42|328.72|330.46|328.76|330.41|328.71|12
1739726940000|2025-02-16 17:29:00|330.43|328.73|330.45|328.75|330.46|328.76|330.43|328.73|7
1739726950000|2025-02-16 17:29:10|330.43|328.73|330.37|328.67|330.43|328.73|330.35|328.65|16
1739726960000|2025-02-16 17:29:20|330.36|328.66|330.31|328.61|330.39|328.69|330.31|328.61|12
1739726970000|2025-02-16 17:29:30|330.32|328.62|330.31|328.61|330.33|328.63|330.29|328.59|6
1739726980000|2025-02-16 17:29:40|330.29|328.59|330.29|328.59|330.31|328.61|330.29|328.59|5
1739726990000|2025-02-16 17:29:50|330.28|328.58|330.35|328.65|330.35|328.65|330.28|328.58|3
1739727000000|2025-02-16 17:30:00|330.32|328.62|330.18|328.48|330.32|328.62|330.17|328.47|21
1739727010000|2025-02-16 17:30:10|330.22|328.52|330.15|328.45|330.26|328.56|330.12|328.42|23
1739727020000|2025-02-16 17:30:20|330.12|328.42|330.08|328.38|330.16|328.46|330.08|328.38|13
1739727040000|2025-02-16 17:30:40|330.05|328.35|329.84|328.14|330.05|328.35|329.75|328.05|8
1739727050000|2025-02-16 17:30:50|329.82|328.12|329.91|328.21|329.91|328.21|329.82|328.12|9
1739727060000|2025-02-16 17:31:00|329.89|328.19|330.1|328.4|330.13|328.43|329.88|328.18|29
1739727070000|2025-02-16 17:31:10|330.14|328.44|330.15|328.45|330.17|328.47|330.07|328.37|19
1739727080000|2025-02-16 17:31:20|330.17|328.47|330.1|328.4|330.18|328.48|330.1|328.4|13
1739727090000|2025-02-16 17:31:30|330.09|328.39|330.07|328.37|330.16|328.46|330.06|328.36|21
1739727100000|2025-02-16 17:31:40|330.09|328.39|330.03|328.33|330.09|328.39|330.01|328.31|10
1739727110000|2025-02-16 17:31:50|330.04|328.34|330.02|328.32|330.13|328.43|330.02|328.32|13
1739727120000|2025-02-16 17:32:00|330.01|328.31|329.88|328.18|330.03|328.33|329.88|328.18|16
1739727130000|2025-02-16 17:32:10|329.9|328.2|329.87|328.17|329.93|328.23|329.86|328.16|14
1739727140000|2025-02-16 17:32:20|329.85|328.15|329.75|328.05|329.86|328.16|329.73|328.03|21
1739727150000|2025-02-16 17:32:30|329.78|328.08|329.95|328.25|329.97|328.27|329.73|328.03|17
1739727160000|2025-02-16 17:32:40|329.92|328.22|329.79|328.09|329.95|328.25|329.79|328.09|15
1739727170000|2025-02-16 17:32:50|329.77|328.07|329.76|328.06|329.77|328.07|329.73|328.03|14
1739727180000|2025-02-16 17:33:00|329.77|328.07|329.86|328.16|329.87|328.17|329.77|328.07|9
1739727190000|2025-02-16 17:33:10|329.85|328.15|329.71|328.01|329.85|328.15|329.7|328|14
1739727200000|2025-02-16 17:33:20|329.7|328|329.73|328.03|329.77|328.07|329.7|328|8
1739727230000|2025-02-16 17:33:50|329.72|328.02|329.71|328.01|329.72|328.02|329.71|328.01|2
1739727250000|2025-02-16 17:34:10|329.74|328.04|329.74|328.04|329.75|328.05|329.73|328.03|5
1739727260000|2025-02-16 17:34:20|329.73|328.03|329.65|327.95|329.73|328.03|329.65|327.95|5
1739727270000|2025-02-16 17:34:30|329.64|327.94|329.68|327.98|329.69|327.99|329.62|327.92|5
1739727280000|2025-02-16 17:34:40|329.67|327.97|329.64|327.94|329.67|327.97|329.64|327.94|4
1739727290000|2025-02-16 17:34:50|329.63|327.93|329.63|327.93|329.63|327.93|329.63|327.93|1
1739727300000|2025-02-16 17:35:00|329.62|327.92|329.23|327.53|329.62|327.92|329.22|327.52|10
1739727310000|2025-02-16 17:35:10|329.24|327.54|329.16|327.46|329.25|327.55|329.14|327.44|13
1739727320000|2025-02-16 17:35:20|329.2|327.5|329.33|327.63|329.36|327.66|329.2|327.5|19
1739727330000|2025-02-16 17:35:30|329.32|327.62|329.46|327.76|329.46|327.76|329.32|327.62|21
1739727340000|2025-02-16 17:35:40|329.47|327.77|329.39|327.69|329.47|327.77|329.38|327.68|15
1739727350000|2025-02-16 17:35:50|329.43|327.73|329.46|327.76|329.46|327.76|329.42|327.72|14
1739727360000|2025-02-16 17:36:00|329.47|327.77|329.33|327.63|329.47|327.77|329.3|327.6|18
1739727370000|2025-02-16 17:36:10|329.35|327.65|329.35|327.65|329.38|327.68|329.31|327.61|9
1739727380000|2025-02-16 17:36:20|329.37|327.67|329.25|327.55|329.37|327.67|329.19|327.49|17
1739727390000|2025-02-16 17:36:30|329.24|327.54|329.21|327.51|329.27|327.57|329.21|327.51|6
1739727400000|2025-02-16 17:36:40|329.15|327.45|329.07|327.37|329.17|327.47|328.96|327.26|24
1739727410000|2025-02-16 17:36:50|329.08|327.38|329.18|327.48|329.22|327.52|329.07|327.37|22
1739727420000|2025-02-16 17:37:00|329.2|327.5|329.34|327.64|329.37|327.67|329.2|327.5|15
1739727430000|2025-02-16 17:37:10|329.35|327.65|329.36|327.66|329.37|327.67|329.28|327.58|18
1739727440000|2025-02-16 17:37:20|329.34|327.64|329.16|327.46|329.36|327.66|329.15|327.45|20
1739727450000|2025-02-16 17:37:30|329.15|327.45|329.18|327.48|329.21|327.51|329.12|327.42|13
1739727460000|2025-02-16 17:37:40|329.19|327.49|329.23|327.53|329.26|327.56|329.19|327.49|12
1739727470000|2025-02-16 17:37:50|329.25|327.55|329.28|327.58|329.28|327.58|329.23|327.53|12
1739727480000|2025-02-16 17:38:00|329.29|327.59|329.45|327.75|329.45|327.75|329.26|327.56|21
1739727490000|2025-02-16 17:38:10|329.4|327.7|329.26|327.56|329.42|327.72|329.24|327.54|21
1739727500000|2025-02-16 17:38:20|329.27|327.57|329.26|327.56|329.29|327.59|329.26|327.56|4
1739727510000|2025-02-16 17:38:30|329.25|327.55|329.55|327.85|329.65|327.95|329.25|327.55|17
1739727520000|2025-02-16 17:38:40|329.52|327.82|329.56|327.86|329.59|327.89|329.44|327.74|19
1739727530000|2025-02-16 17:38:50|329.51|327.81|329.47|327.77|329.51|327.81|329.44|327.74|13
1739727540000|2025-02-16 17:39:00|329.48|327.78|329.55|327.85|329.55|327.85|329.48|327.78|14
1739727550000|2025-02-16 17:39:10|329.54|327.84|329.59|327.89|329.59|327.89|329.44|327.74|15
1739727560000|2025-02-16 17:39:20|329.6|327.9|329.74|328.04|329.75|328.05|329.6|327.9|12
1739727570000|2025-02-16 17:39:30|329.75|328.05|329.75|328.05|329.75|328.05|329.75|328.05|1
1739727580000|2025-02-16 17:39:40|329.76|328.06|329.8|328.1|329.8|328.1|329.76|328.06|4
1739727590000|2025-02-16 17:39:50|329.81|328.11|329.81|328.11|329.81|328.11|329.81|328.11|1
1739727600000|2025-02-16 17:40:00|329.78|328.08|329.74|328.04|329.78|328.08|329.7|328|7
1739727610000|2025-02-16 17:40:10|329.72|328.02|329.75|328.05|329.75|328.05|329.72|328.02|4
1739727620000|2025-02-16 17:40:20|329.71|328.01|329.71|328.01|329.71|328.01|329.71|328.01|1
1739727630000|2025-02-16 17:40:30|329.72|328.02|329.7|328|329.72|328.02|329.7|328|2
1739727640000|2025-02-16 17:40:40|329.68|327.98|329.7|328|329.7|328|329.68|327.98|3
1739727650000|2025-02-16 17:40:50|329.71|328.01|329.75|328.05|329.75|328.05|329.71|328.01|5
1739727660000|2025-02-16 17:41:00|329.74|328.04|329.7|328|329.74|328.04|329.7|328|6
1739727670000|2025-02-16 17:41:10|329.71|328.01|329.73|328.03|329.73|328.03|329.71|328.01|3
1739727680000|2025-02-16 17:41:20|329.7|328|329.72|328.02|329.72|328.02|329.7|328|3
1739727690000|2025-02-16 17:41:30|329.73|328.03|329.71|328.01|329.73|328.03|329.7|328|7
1739727700000|2025-02-16 17:41:40|329.72|328.02|329.73|328.03|329.73|328.03|329.72|328.02|2
1739727710000|2025-02-16 17:41:50|329.74|328.04|329.75|328.05|329.75|328.05|329.74|328.04|2
1739727720000|2025-02-16 17:42:00|329.76|328.06|329.71|328.01|329.76|328.06|329.71|328.01|3
1739727730000|2025-02-16 17:42:10|329.75|328.05|329.99|328.29|329.99|328.29|329.75|328.05|6
1739727740000|2025-02-16 17:42:20|330.02|328.32|330.05|328.35|330.08|328.38|330.02|328.32|5
1739727750000|2025-02-16 17:42:30|330.06|328.36|330.07|328.37|330.07|328.37|330.06|328.36|2
1739727760000|2025-02-16 17:42:40|330.05|328.35|330.03|328.33|330.05|328.35|330.02|328.32|7
1739727770000|2025-02-16 17:42:50|330.02|328.32|330.05|328.35|330.05|328.35|329.99|328.29|5
1739727780000|2025-02-16 17:43:00|330.06|328.36|330.07|328.37|330.08|328.38|330.06|328.36|4
1739727790000|2025-02-16 17:43:10|330.06|328.36|330.05|328.35|330.06|328.36|330.05|328.35|2
1739727800000|2025-02-16 17:43:20|330.03|328.33|330.06|328.36|330.06|328.36|329.97|328.27|9
1739727810000|2025-02-16 17:43:30|330.07|328.37|330.13|328.43|330.13|328.43|330.07|328.37|7
1739727820000|2025-02-16 17:43:40|330.14|328.44|330.12|328.42|330.16|328.46|330.12|328.42|5
1739727830000|2025-02-16 17:43:50|330.09|328.39|330.15|328.45|330.15|328.45|330.09|328.39|5
1739727840000|2025-02-16 17:44:00|330.12|328.42|330.12|328.42|330.13|328.43|330.11|328.41|6
1739727850000|2025-02-16 17:44:10|330.13|328.43|330.13|328.43|330.13|328.43|330.11|328.41|4
1739727860000|2025-02-16 17:44:20|330.14|328.44|330.14|328.44|330.14|328.44|330.14|328.44|1
1739727870000|2025-02-16 17:44:30|330.15|328.45|330.16|328.46|330.16|328.46|330.15|328.45|2
1739727900000|2025-02-16 17:45:00|330.17|328.47|330.17|328.47|330.17|328.47|330.17|328.47|1
1739727910000|2025-02-16 17:45:10|330.25|328.55|330.27|328.57|330.27|328.57|330.24|328.54|6
1739727930000|2025-02-16 17:45:30|330.29|328.59|330.26|328.56|330.31|328.61|330.26|328.56|4
1739727940000|2025-02-16 17:45:40|330.25|328.55|330.2|328.5|330.25|328.55|330.2|328.5|6
1739727950000|2025-02-16 17:45:50|330.19|328.49|330.17|328.47|330.19|328.49|330.16|328.46|8
1739727960000|2025-02-16 17:46:00|330.18|328.48|330.17|328.47|330.18|328.48|330.11|328.41|6
1739727970000|2025-02-16 17:46:10|330.12|328.42|330.07|328.37|330.12|328.42|330.07|328.37|6
1739727980000|2025-02-16 17:46:20|330.06|328.36|330.01|328.31|330.06|328.36|330|328.3|10
1739727990000|2025-02-16 17:46:30|329.99|328.29|329.99|328.29|330.02|328.32|329.99|328.29|3
1739728000000|2025-02-16 17:46:40|329.98|328.28|329.92|328.22|330.02|328.32|329.91|328.21|10
1739728010000|2025-02-16 17:46:50|329.93|328.23|329.89|328.19|329.93|328.23|329.89|328.19|5
1739728020000|2025-02-16 17:47:00|329.88|328.18|329.78|328.08|329.88|328.18|329.78|328.08|7
1739728030000|2025-02-16 17:47:10|329.77|328.07|329.71|328.01|329.77|328.07|329.68|327.98|9
1739728040000|2025-02-16 17:47:20|329.7|328|329.72|328.02|329.81|328.11|329.69|327.99|19
1739728050000|2025-02-16 17:47:30|329.71|328.01|329.81|328.11|329.81|328.11|329.7|328|7
1739728060000|2025-02-16 17:47:40|329.82|328.12|329.77|328.07|329.82|328.12|329.74|328.04|13
1739728070000|2025-02-16 17:47:50|329.76|328.06|329.8|328.1|329.81|328.11|329.75|328.05|6
1739728080000|2025-02-16 17:48:00|329.82|328.12|329.9|328.2|329.91|328.21|329.81|328.11|11
1739728090000|2025-02-16 17:48:10|329.91|328.21|329.95|328.25|329.98|328.28|329.91|328.21|6
1739728100000|2025-02-16 17:48:20|329.94|328.24|329.91|328.21|329.98|328.28|329.91|328.21|6
1739728110000|2025-02-16 17:48:30|329.9|328.2|329.93|328.23|329.98|328.28|329.82|328.12|18
1739728120000|2025-02-16 17:48:40|329.9|328.2|329.96|328.26|329.98|328.28|329.9|328.2|10
1739728130000|2025-02-16 17:48:50|329.98|328.28|329.96|328.26|329.98|328.28|329.94|328.24|5
1739728140000|2025-02-16 17:49:00|329.98|328.28|329.98|328.28|329.98|328.28|329.95|328.25|5
1739728170000|2025-02-16 17:49:30|330|328.3|330.01|328.31|330.01|328.31|330|328.3|2
1739728180000|2025-02-16 17:49:40|330.02|328.32|330.03|328.33|330.03|328.33|330.02|328.32|2
1739728200000|2025-02-16 17:50:00|330.01|328.31|330.07|328.37|330.08|328.38|330.01|328.31|8
1739728210000|2025-02-16 17:50:10|330.08|328.38|330.07|328.37|330.08|328.38|330.07|328.37|2
1739728220000|2025-02-16 17:50:20|330.05|328.35|330.02|328.32|330.06|328.36|330.01|328.31|5
1739728230000|2025-02-16 17:50:30|330|328.3|329.89|328.19|330|328.3|329.89|328.19|9
1739728240000|2025-02-16 17:50:40|329.88|328.18|329.91|328.21|329.91|328.21|329.86|328.16|10
1739728250000|2025-02-16 17:50:50|329.92|328.22|329.82|328.12|329.92|328.22|329.82|328.12|5
1739728260000|2025-02-16 17:51:00|329.81|328.11|329.85|328.15|329.85|328.15|329.75|328.05|16
1739728270000|2025-02-16 17:51:10|329.86|328.16|329.78|328.08|329.86|328.16|329.78|328.08|11
1739728280000|2025-02-16 17:51:20|329.79|328.09|329.79|328.09|329.79|328.09|329.79|328.09|1
1739728290000|2025-02-16 17:51:30|329.81|328.11|329.69|327.99|329.82|328.12|329.69|327.99|6
1739728300000|2025-02-16 17:51:40|329.65|327.95|329.64|327.94|329.7|328|329.64|327.94|14
1739728310000|2025-02-16 17:51:50|329.65|327.95|329.73|328.03|329.76|328.06|329.64|327.94|15
1739728320000|2025-02-16 17:52:00|329.74|328.04|329.73|328.03|329.84|328.14|329.7|328|25
1739728330000|2025-02-16 17:52:10|329.7|328|329.7|328|329.71|328.01|329.64|327.94|13
1739728340000|2025-02-16 17:52:20|329.67|327.97|329.75|328.05|329.79|328.09|329.67|327.97|12
1739728350000|2025-02-16 17:52:30|329.76|328.06|329.83|328.13|329.87|328.17|329.76|328.06|11
1739728360000|2025-02-16 17:52:40|329.85|328.15|329.69|327.99|329.87|328.17|329.69|327.99|19
1739728370000|2025-02-16 17:52:50|329.67|327.97|329.72|328.02|329.75|328.05|329.67|327.97|13
1739728380000|2025-02-16 17:53:00|329.73|328.03|329.76|328.06|329.78|328.08|329.71|328.01|10
1739728390000|2025-02-16 17:53:10|329.75|328.05|329.72|328.02|329.8|328.1|329.72|328.02|11
1739728400000|2025-02-16 17:53:20|329.71|328.01|329.7|328|329.74|328.04|329.7|328|6
1739728410000|2025-02-16 17:53:30|329.72|328.02|329.73|328.03|329.81|328.11|329.72|328.02|8
1739728420000|2025-02-16 17:53:40|329.74|328.04|329.82|328.12|329.82|328.12|329.73|328.03|11
1739728430000|2025-02-16 17:53:50|329.78|328.08|329.83|328.13|329.83|328.13|329.77|328.07|7
1739728440000|2025-02-16 17:54:00|329.8|328.1|329.7|328|329.83|328.13|329.7|328|20
1739728450000|2025-02-16 17:54:10|329.71|328.01|329.69|327.99|329.74|328.04|329.67|327.97|13
1739728460000|2025-02-16 17:54:20|329.67|327.97|329.65|327.95|329.67|327.97|329.63|327.93|5
1739728470000|2025-02-16 17:54:30|329.66|327.96|329.52|327.82|329.66|327.96|329.48|327.78|12
1739728480000|2025-02-16 17:54:40|329.53|327.83|329.53|327.83|329.53|327.83|329.46|327.76|13
1739728490000|2025-02-16 17:54:50|329.52|327.82|329.52|327.82|329.52|327.82|329.52|327.82|1
1739728500000|2025-02-16 17:55:00|329.51|327.81|329.4|327.7|329.51|327.81|329.39|327.69|8
1739728510000|2025-02-16 17:55:10|329.43|327.73|329.44|327.74|329.44|327.74|329.33|327.63|22
1739728520000|2025-02-16 17:55:20|329.45|327.75|329.44|327.74|329.45|327.75|329.42|327.72|7
1739728530000|2025-02-16 17:55:30|329.43|327.73|329.48|327.78|329.48|327.78|329.42|327.72|12
1739728540000|2025-02-16 17:55:40|329.47|327.77|329.42|327.72|329.48|327.78|329.42|327.72|8
1739728550000|2025-02-16 17:55:50|329.41|327.71|329.42|327.72|329.43|327.73|329.39|327.69|9
1739728560000|2025-02-16 17:56:00|329.4|327.7|329.21|327.51|329.4|327.7|329.1|327.4|26
1739728570000|2025-02-16 17:56:10|329.22|327.52|329.31|327.61|329.33|327.63|329.22|327.52|18
1739728580000|2025-02-16 17:56:20|329.32|327.62|329.31|327.61|329.32|327.62|329.27|327.57|14
1739728590000|2025-02-16 17:56:30|329.32|327.62|329.32|327.62|329.32|327.62|329.3|327.6|9
1739728600000|2025-02-16 17:56:40|329.33|327.63|329.33|327.63|329.35|327.65|329.31|327.61|14
1739728610000|2025-02-16 17:56:50|329.34|327.64|329.35|327.65|329.38|327.68|329.33|327.63|11
1739728620000|2025-02-16 17:57:00|329.34|327.64|329.34|327.64|329.41|327.71|329.34|327.64|10
1739728630000|2025-02-16 17:57:10|329.32|327.62|329.29|327.59|329.34|327.64|329.27|327.57|11
1739728640000|2025-02-16 17:57:20|329.3|327.6|329.2|327.5|329.31|327.61|329.2|327.5|8
1739728650000|2025-02-16 17:57:30|329.19|327.49|329.2|327.5|329.22|327.52|329.17|327.47|14
1739728660000|2025-02-16 17:57:40|329.21|327.51|329.21|327.51|329.22|327.52|329.19|327.49|11
1739728670000|2025-02-16 17:57:50|329.22|327.52|329.14|327.44|329.25|327.55|329.12|327.42|17
1739728680000|2025-02-16 17:58:00|329.11|327.41|329.18|327.48|329.2|327.5|329.11|327.41|13
1739728690000|2025-02-16 17:58:10|329.2|327.5|329.2|327.5|329.23|327.53|329.19|327.49|11
1739728700000|2025-02-16 17:58:20|329.22|327.52|329.11|327.41|329.24|327.54|329.1|327.4|14
1739728710000|2025-02-16 17:58:30|329.12|327.42|329.15|327.45|329.17|327.47|329.12|327.42|11
1739728720000|2025-02-16 17:58:40|329.16|327.46|329.19|327.49|329.19|327.49|329.16|327.46|4
1739728730000|2025-02-16 17:58:50|329.2|327.5|329.27|327.57|329.28|327.58|329.2|327.5|8
1739728740000|2025-02-16 17:59:00|329.28|327.58|329.38|327.68|329.38|327.68|329.28|327.58|18
1739728750000|2025-02-16 17:59:10|329.4|327.7|329.33|327.63|329.4|327.7|329.33|327.63|9
1739728760000|2025-02-16 17:59:20|329.35|327.65|329.34|327.64|329.38|327.68|329.34|327.64|17
1739728770000|2025-02-16 17:59:30|329.35|327.65|329.34|327.64|329.36|327.66|329.34|327.64|3
1739728780000|2025-02-16 17:59:40|329.35|327.65|329.41|327.71|329.42|327.72|329.35|327.65|15
1739728790000|2025-02-16 17:59:50|329.42|327.72|329.43|327.73|329.48|327.78|329.42|327.72|19
1739728800000|2025-02-16 18:00:00|329.42|327.72|329.2|327.5|329.45|327.75|329.18|327.48|23
1739728810000|2025-02-16 18:00:10|329.22|327.52|329.16|327.46|329.25|327.55|329.15|327.45|12
1739728820000|2025-02-16 18:00:20|329.15|327.45|329.21|327.51|329.24|327.54|329.15|327.45|18
1739728830000|2025-02-16 18:00:30|329.2|327.5|329.24|327.54|329.24|327.54|329.09|327.39|22
1739728840000|2025-02-16 18:00:40|329.2|327.5|329.19|327.49|329.26|327.56|329.14|327.44|21
1739728850000|2025-02-16 18:00:50|329.21|327.51|329.11|327.41|329.21|327.51|329.1|327.4|11
1739728860000|2025-02-16 18:01:00|329.12|327.42|328.87|327.17|329.14|327.44|328.86|327.16|28
1739728870000|2025-02-16 18:01:10|328.85|327.15|328.74|327.04|328.85|327.15|328.71|327.01|20
1739728880000|2025-02-16 18:01:20|328.71|327.01|328.33|326.63|328.73|327.03|328.33|326.63|14
1739728890000|2025-02-16 18:01:30|328.37|326.67|328.42|326.72|328.43|326.73|328.25|326.55|23
1739728900000|2025-02-16 18:01:40|328.43|326.73|328.48|326.78|328.48|326.78|328.43|326.73|5
1739728910000|2025-02-16 18:01:50|328.49|326.79|328.75|327.05|328.76|327.06|328.49|326.79|24
1739728920000|2025-02-16 18:02:00|328.79|327.09|328.96|327.26|328.96|327.26|328.77|327.07|20
1739728930000|2025-02-16 18:02:10|328.99|327.29|329.01|327.31|329.02|327.32|328.93|327.23|17
1739728940000|2025-02-16 18:02:20|329|327.3|328.78|327.08|329.01|327.31|328.73|327.03|23
1739728950000|2025-02-16 18:02:30|328.74|327.04|328.55|326.85|328.74|327.04|328.55|326.85|17
1739728960000|2025-02-16 18:02:40|328.54|326.84|328.45|326.75|328.54|326.84|328.45|326.75|15
1739728970000|2025-02-16 18:02:50|328.44|326.74|328.43|326.73|328.45|326.75|328.42|326.72|9
1739728980000|2025-02-16 18:03:00|328.44|326.74|328.59|326.89|328.59|326.89|328.44|326.74|28
1739728990000|2025-02-16 18:03:10|328.58|326.88|328.52|326.82|328.62|326.92|328.52|326.82|24
1739729000000|2025-02-16 18:03:20|328.51|326.81|328.5|326.8|328.52|326.82|328.5|326.8|17
1739729010000|2025-02-16 18:03:30|328.49|326.79|328.48|326.78|328.54|326.84|328.46|326.76|22
1739729020000|2025-02-16 18:03:40|328.51|326.81|328.6|326.9|328.62|326.92|328.5|326.8|13
1739729030000|2025-02-16 18:03:50|328.59|326.89|328.61|326.91|328.63|326.93|328.59|326.89|13
1739729040000|2025-02-16 18:04:00|328.62|326.92|328.63|326.93|328.65|326.95|328.61|326.91|12
1739729050000|2025-02-16 18:04:10|328.62|326.92|328.47|326.77|328.62|326.92|328.47|326.77|14
1739729060000|2025-02-16 18:04:20|328.48|326.78|328.44|326.74|328.52|326.82|328.43|326.73|22
1739729070000|2025-02-16 18:04:30|328.43|326.73|328.47|326.77|328.6|326.9|328.43|326.73|19
1739729080000|2025-02-16 18:04:40|328.5|326.8|328.55|326.85|328.56|326.86|328.48|326.78|15
1739729090000|2025-02-16 18:04:50|328.53|326.83|328.49|326.79|328.53|326.83|328.47|326.77|19
1739729100000|2025-02-16 18:05:00|328.5|326.8|328.49|326.79|328.53|326.83|328.41|326.71|19
1739729110000|2025-02-16 18:05:10|328.51|326.81|328.53|326.83|328.53|326.83|328.48|326.78|10
1739729120000|2025-02-16 18:05:20|328.54|326.84|328.66|326.96|328.66|326.96|328.54|326.84|15
1739729130000|2025-02-16 18:05:30|328.68|326.98|328.71|327.01|328.71|327.01|328.64|326.94|17
1739729140000|2025-02-16 18:05:40|328.73|327.03|328.63|326.93|328.75|327.05|328.63|326.93|16
1739729150000|2025-02-16 18:05:50|328.65|326.95|328.65|326.95|328.66|326.96|328.63|326.93|13
1739729160000|2025-02-16 18:06:00|328.66|326.96|328.9|327.2|328.9|327.2|328.66|326.96|15
1739729170000|2025-02-16 18:06:10|328.88|327.18|328.89|327.19|328.92|327.22|328.88|327.18|7
1739729180000|2025-02-16 18:06:20|328.9|327.2|328.91|327.21|328.91|327.21|328.9|327.2|2
1739729190000|2025-02-16 18:06:30|328.9|327.2|328.92|327.22|328.95|327.25|328.9|327.2|6
1739729200000|2025-02-16 18:06:40|328.89|327.19|328.86|327.16|328.9|327.2|328.82|327.12|8
1739729210000|2025-02-16 18:06:50|328.85|327.15|328.82|327.12|328.86|327.16|328.82|327.12|7
1739729220000|2025-02-16 18:07:00|328.8|327.1|328.71|327.01|328.8|327.1|328.63|326.93|13
1739729230000|2025-02-16 18:07:10|328.7|327|328.71|327.01|328.72|327.02|328.7|327|6
1739729240000|2025-02-16 18:07:20|328.7|327|328.48|326.78|328.7|327|328.48|326.78|19
1739729250000|2025-02-16 18:07:30|328.47|326.77|328.5|326.8|328.51|326.81|328.47|326.77|11
1739729260000|2025-02-16 18:07:40|328.49|326.79|328.44|326.74|328.51|326.81|328.43|326.73|14
1739729270000|2025-02-16 18:07:50|328.42|326.72|328.53|326.83|328.53|326.83|328.42|326.72|12
1739729280000|2025-02-16 18:08:00|328.52|326.82|328.58|326.88|328.58|326.88|328.5|326.8|17
1739729290000|2025-02-16 18:08:10|328.57|326.87|328.52|326.82|328.59|326.89|328.52|326.82|12
1739729300000|2025-02-16 18:08:20|328.53|326.83|328.55|326.85|328.57|326.87|328.53|326.83|6
1739729310000|2025-02-16 18:08:30|328.57|326.87|328.49|326.79|328.57|326.87|328.48|326.78|11
1739729320000|2025-02-16 18:08:40|328.47|326.77|328.51|326.81|328.51|326.81|328.47|326.77|6
1739729330000|2025-02-16 18:08:50|328.52|326.82|328.54|326.84|328.58|326.88|328.52|326.82|15
1739729340000|2025-02-16 18:09:00|328.53|326.83|328.6|326.9|328.62|326.92|328.53|326.83|20
1739729350000|2025-02-16 18:09:10|328.61|326.91|328.54|326.84|328.62|326.92|328.54|326.84|9
1739729360000|2025-02-16 18:09:20|328.56|326.86|328.62|326.92|328.66|326.96|328.53|326.83|13
1739729370000|2025-02-16 18:09:30|328.63|326.93|328.59|326.89|328.63|326.93|328.58|326.88|13
1739729380000|2025-02-16 18:09:40|328.58|326.88|328.49|326.79|328.58|326.88|328.48|326.78|13
1739729390000|2025-02-16 18:09:50|328.52|326.82|328.55|326.85|328.56|326.86|328.52|326.82|17
1739729400000|2025-02-16 18:10:00|328.54|326.84|328.63|326.93|328.66|326.96|328.5|326.8|19
1739729410000|2025-02-16 18:10:10|328.64|326.94|328.59|326.89|328.69|326.99|328.59|326.89|25
1739729420000|2025-02-16 18:10:20|328.57|326.87|328.39|326.69|328.58|326.88|328.39|326.69|18
1739729430000|2025-02-16 18:10:30|328.42|326.72|328.4|326.7|328.42|326.72|328.39|326.69|11
1739729440000|2025-02-16 18:10:40|328.35|326.65|328.3|326.6|328.35|326.65|328.28|326.58|13
1739729450000|2025-02-16 18:10:50|328.31|326.61|328.33|326.63|328.34|326.64|328.29|326.59|19
1739729460000|2025-02-16 18:11:00|328.34|326.64|328.34|326.64|328.43|326.73|328.34|326.64|18
1739729470000|2025-02-16 18:11:10|328.37|326.67|328.29|326.59|328.37|326.67|328.29|326.59|18
1739729480000|2025-02-16 18:11:20|328.3|326.6|328.29|326.59|328.31|326.61|328.29|326.59|8
1739729490000|2025-02-16 18:11:30|328.3|326.6|328.22|326.52|328.33|326.63|328.22|326.52|19
1739729500000|2025-02-16 18:11:40|328.23|326.53|327.94|326.24|328.24|326.54|327.79|326.09|23
1739729510000|2025-02-16 18:11:50|327.95|326.25|327.88|326.18|328.01|326.31|327.88|326.18|14
1739729520000|2025-02-16 18:12:00|327.91|326.21|328.13|326.43|328.14|326.44|327.91|326.21|26
1739729530000|2025-02-16 18:12:10|328.08|326.38|327.96|326.26|328.1|326.4|327.96|326.26|21
1739729540000|2025-02-16 18:12:20|327.97|326.27|327.93|326.23|328.02|326.32|327.9|326.2|23
1739729550000|2025-02-16 18:12:30|327.9|326.2|327.83|326.13|327.95|326.25|327.8|326.1|19
1739729560000|2025-02-16 18:12:40|327.84|326.14|327.94|326.24|328.04|326.34|327.84|326.14|27
1739729570000|2025-02-16 18:12:50|327.92|326.22|327.79|326.09|327.92|326.22|327.79|326.09|17
1739729580000|2025-02-16 18:13:00|327.8|326.1|327.79|326.09|327.8|326.1|327.79|326.09|2
1739729590000|2025-02-16 18:13:10|327.8|326.1|327.9|326.2|327.94|326.24|327.8|326.1|12
1739729600000|2025-02-16 18:13:20|327.91|326.21|328.01|326.31|328.03|326.33|327.9|326.2|17
1739729610000|2025-02-16 18:13:30|328.03|326.33|328.01|326.31|328.03|326.33|327.98|326.28|17
1739729620000|2025-02-16 18:13:40|328.02|326.32|327.95|326.25|328.02|326.32|327.92|326.22|20
1739729630000|2025-02-16 18:13:50|327.94|326.24|328.03|326.33|328.03|326.33|327.9|326.2|15
1739729640000|2025-02-16 18:14:00|328.01|326.31|328.02|326.32|328.02|326.32|328.01|326.31|4
1739729650000|2025-02-16 18:14:10|328.03|326.33|328.03|326.33|328.05|326.35|328.01|326.31|8
1739729660000|2025-02-16 18:14:20|328.02|326.32|328.05|326.35|328.06|326.36|328.02|326.32|11
1739729670000|2025-02-16 18:14:30|328.08|326.38|328.04|326.34|328.08|326.38|328.04|326.34|7
1739729680000|2025-02-16 18:14:40|328.05|326.35|328.12|326.42|328.13|326.43|328.04|326.34|8
1739729690000|2025-02-16 18:14:50|328.1|326.4|328.11|326.41|328.11|326.41|328.08|326.38|15
1739729700000|2025-02-16 18:15:00|328.12|326.42|328.23|326.53|328.23|326.53|328.1|326.4|25
1739729710000|2025-02-16 18:15:10|328.25|326.55|327.96|326.26|328.25|326.55|327.96|326.26|19
1739729720000|2025-02-16 18:15:20|327.95|326.25|327.79|326.09|327.95|326.25|327.79|326.09|14
1739729730000|2025-02-16 18:15:30|327.81|326.11|327.83|326.13|327.84|326.14|327.79|326.09|8
1739729740000|2025-02-16 18:15:40|327.84|326.14|327.85|326.15|327.86|326.16|327.79|326.09|9
1739729750000|2025-02-16 18:15:50|327.86|326.16|327.87|326.17|327.88|326.18|327.83|326.13|11
1739729760000|2025-02-16 18:16:00|327.86|326.16|327.79|326.09|327.86|326.16|327.79|326.09|8
1739729770000|2025-02-16 18:16:10|327.78|326.08|327.76|326.06|327.78|326.08|327.76|326.06|3
1739729780000|2025-02-16 18:16:20|327.75|326.05|327.78|326.08|327.78|326.08|327.74|326.04|3
1739729790000|2025-02-16 18:16:30|327.79|326.09|327.78|326.08|327.79|326.09|327.74|326.04|8
1739729800000|2025-02-16 18:16:40|327.79|326.09|327.5|325.8|327.79|326.09|327.44|325.74|26
1739729810000|2025-02-16 18:16:50|327.53|325.83|327.63|325.93|327.69|325.99|327.53|325.83|29
1739729820000|2025-02-16 18:17:00|327.64|325.94|327.81|326.11|327.83|326.13|327.64|325.94|16
1739729830000|2025-02-16 18:17:10|327.8|326.1|327.8|326.1|327.8|326.1|327.8|326.1|1
1739729840000|2025-02-16 18:17:20|327.79|326.09|327.81|326.11|327.81|326.11|327.76|326.06|5
1739729850000|2025-02-16 18:17:30|327.8|326.1|327.82|326.12|327.82|326.12|327.78|326.08|5
1739729860000|2025-02-16 18:17:40|327.84|326.14|327.86|326.16|327.86|326.16|327.8|326.1|10
1739729870000|2025-02-16 18:17:50|327.88|326.18|327.86|326.16|327.88|326.18|327.84|326.14|9
1739729880000|2025-02-16 18:18:00|327.87|326.17|327.85|326.15|327.88|326.18|327.81|326.11|11
1739729890000|2025-02-16 18:18:10|327.87|326.17|327.87|326.17|327.95|326.25|327.85|326.15|7
1739729900000|2025-02-16 18:18:20|327.85|326.15|327.86|326.16|327.93|326.23|327.81|326.11|14
1739729910000|2025-02-16 18:18:30|327.84|326.14|327.89|326.19|327.89|326.19|327.84|326.14|13
1739729920000|2025-02-16 18:18:40|327.86|326.16|327.95|326.25|327.95|326.25|327.86|326.16|11
1739729930000|2025-02-16 18:18:50|327.96|326.26|327.89|326.19|327.96|326.26|327.84|326.14|17
1739729940000|2025-02-16 18:19:00|327.9|326.2|327.9|326.2|327.9|326.2|327.84|326.14|10
1739729950000|2025-02-16 18:19:10|327.89|326.19|327.89|326.19|327.92|326.22|327.88|326.18|11
1739729960000|2025-02-16 18:19:20|327.88|326.18|327.85|326.15|327.92|326.22|327.83|326.13|25
1739729970000|2025-02-16 18:19:30|327.84|326.14|327.81|326.11|327.85|326.15|327.81|326.11|8
1739729980000|2025-02-16 18:19:40|327.8|326.1|327.73|326.03|327.8|326.1|327.73|326.03|8
1739729990000|2025-02-16 18:19:50|327.72|326.02|327.47|325.77|327.72|326.02|327.43|325.73|18
1739730000000|2025-02-16 18:20:00|327.48|325.78|327.08|325.38|327.49|325.79|327.06|325.36|26
1739730010000|2025-02-16 18:20:10|327.07|325.37|327.18|325.48|327.18|325.48|327.03|325.33|16
1739730020000|2025-02-16 18:20:20|327.16|325.46|327.25|325.55|327.25|325.55|327.13|325.43|12
1739730030000|2025-02-16 18:20:30|327.26|325.56|327.27|325.57|327.31|325.61|327.25|325.55|16
1739730040000|2025-02-16 18:20:40|327.28|325.58|327.26|325.56|327.28|325.58|327.25|325.55|9
1739730050000|2025-02-16 18:20:50|327.27|325.57|327.32|325.62|327.4|325.7|327.27|325.57|24
1739730060000|2025-02-16 18:21:00|327.34|325.64|327.22|325.52|327.34|325.64|327.22|325.52|18
1739730070000|2025-02-16 18:21:10|327.23|325.53|327.16|325.46|327.34|325.64|327.15|325.45|26
1739730080000|2025-02-16 18:21:20|327.17|325.47|327.27|325.57|327.33|325.63|327.16|325.46|23
1739730090000|2025-02-16 18:21:30|327.28|325.58|327.28|325.58|327.41|325.71|327.28|325.58|20
1739730100000|2025-02-16 18:21:40|327.25|325.55|327.53|325.83|327.56|325.86|327.25|325.55|21
1739730110000|2025-02-16 18:21:50|327.52|325.82|327.55|325.85|327.55|325.85|327.52|325.82|8
1739730120000|2025-02-16 18:22:00|327.57|325.87|327.5|325.8|327.61|325.91|327.43|325.73|20
1739730130000|2025-02-16 18:22:10|327.48|325.78|327.55|325.85|327.56|325.86|327.44|325.74|18
1739730140000|2025-02-16 18:22:20|327.54|325.84|327.57|325.87|327.58|325.88|327.44|325.74|25
1739730150000|2025-02-16 18:22:30|327.61|325.91|327.43|325.73|327.62|325.92|327.41|325.71|19
1739730160000|2025-02-16 18:22:40|327.41|325.71|327.4|325.7|327.41|325.71|327.32|325.62|17
1739730170000|2025-02-16 18:22:50|327.39|325.69|327.3|325.6|327.39|325.69|327.28|325.58|17
1739730180000|2025-02-16 18:23:00|327.33|325.63|327.3|325.6|327.4|325.7|327.3|325.6|17
1739730190000|2025-02-16 18:23:10|327.29|325.59|327.31|325.61|327.31|325.61|327.21|325.51|14
1739730200000|2025-02-16 18:23:20|327.3|325.6|327.35|325.65|327.39|325.69|327.26|325.56|27
1739730210000|2025-02-16 18:23:30|327.34|325.64|327.2|325.5|327.34|325.64|327.17|325.47|17
1739730220000|2025-02-16 18:23:40|327.21|325.51|327.22|325.52|327.23|325.53|327.21|325.51|4
1739730230000|2025-02-16 18:23:50|327.21|325.51|327.16|325.46|327.21|325.51|327.15|325.45|11
1739730240000|2025-02-16 18:24:00|327.14|325.44|327.15|325.45|327.15|325.45|327.13|325.43|5
1739730250000|2025-02-16 18:24:10|327.14|325.44|327.19|325.49|327.19|325.49|327.13|325.43|12
1739730260000|2025-02-16 18:24:20|327.18|325.48|327.17|325.47|327.18|325.48|327.15|325.45|9
1739730270000|2025-02-16 18:24:30|327.18|325.48|327.24|325.54|327.24|325.54|327.18|325.48|10
1739730280000|2025-02-16 18:24:40|327.25|325.55|327.27|325.57|327.27|325.57|327.25|325.55|5
1739730290000|2025-02-16 18:24:50|327.24|325.54|327.25|325.55|327.27|325.57|327.21|325.51|14
1739730300000|2025-02-16 18:25:00|327.27|325.57|327.26|325.56|327.3|325.6|327.25|325.55|5
1739730310000|2025-02-16 18:25:10|327.25|325.55|327.26|325.56|327.28|325.58|327.19|325.49|12
1739730320000|2025-02-16 18:25:20|327.25|325.55|327.42|325.72|327.44|325.74|327.24|325.54|14
1739730330000|2025-02-16 18:25:30|327.43|325.73|327.42|325.72|327.53|325.83|327.42|325.72|20
1739730340000|2025-02-16 18:25:40|327.41|325.71|327.44|325.74|327.45|325.75|327.41|325.71|7
1739730350000|2025-02-16 18:25:50|327.46|325.76|327.46|325.76|327.47|325.77|327.44|325.74|10
1739730360000|2025-02-16 18:26:00|327.47|325.77|327.54|325.84|327.55|325.85|327.45|325.75|16
1739730370000|2025-02-16 18:26:10|327.55|325.85|327.6|325.9|327.6|325.9|327.55|325.85|6
1739730380000|2025-02-16 18:26:20|327.61|325.91|327.6|325.9|327.61|325.91|327.58|325.88|4
1739730390000|2025-02-16 18:26:30|327.61|325.91|327.63|325.93|327.63|325.93|327.61|325.91|3
1739730400000|2025-02-16 18:26:40|327.64|325.94|327.68|325.98|327.68|325.98|327.64|325.94|5
1739730410000|2025-02-16 18:26:50|327.69|325.99|327.68|325.98|327.69|325.99|327.66|325.96|6
1739730420000|2025-02-16 18:27:00|327.69|325.99|327.72|326.02|327.72|326.02|327.69|325.99|4
1739730430000|2025-02-16 18:27:10|327.87|326.17|327.96|326.26|327.98|326.28|327.87|326.17|14
1739730440000|2025-02-16 18:27:20|327.95|326.25|327.91|326.21|327.96|326.26|327.9|326.2|12
1739730450000|2025-02-16 18:27:30|327.88|326.18|327.83|326.13|327.88|326.18|327.77|326.07|17
1739730460000|2025-02-16 18:27:40|327.82|326.12|327.81|326.11|327.83|326.13|327.79|326.09|13
1739730470000|2025-02-16 18:27:50|327.82|326.12|327.74|326.04|327.82|326.12|327.74|326.04|8
1739730480000|2025-02-16 18:28:00|327.72|326.02|327.34|325.64|327.73|326.03|327.29|325.59|29
1739730490000|2025-02-16 18:28:10|327.36|325.66|327.19|325.49|327.36|325.66|327.18|325.48|27
1739730500000|2025-02-16 18:28:20|327.2|325.5|327.19|325.49|327.21|325.51|327.14|325.44|12
1739730510000|2025-02-16 18:28:30|327.16|325.46|327.13|325.43|327.2|325.5|327.13|325.43|16
1739730520000|2025-02-16 18:28:40|327.16|325.46|327.12|325.42|327.16|325.46|327.12|325.42|3
1739730530000|2025-02-16 18:28:50|327.11|325.41|327.1|325.4|327.11|325.41|327.1|325.4|2
1739730540000|2025-02-16 18:29:00|327.09|325.39|327.13|325.43|327.13|325.43|327.08|325.38|3
1739730550000|2025-02-16 18:29:10|327.18|325.48|327.16|325.46|327.18|325.48|327.13|325.43|4
1739730560000|2025-02-16 18:29:20|327.13|325.43|327.13|325.43|327.16|325.46|327.13|325.43|3
1739730570000|2025-02-16 18:29:30|327.12|325.42|327.12|325.42|327.12|325.42|327.12|325.42|1
1739730580000|2025-02-16 18:29:40|327.13|325.43|327.23|325.53|327.25|325.55|327.13|325.43|7
1739730590000|2025-02-16 18:29:50|327.22|325.52|327.23|325.53|327.23|325.53|327.21|325.51|6
1739730600000|2025-02-16 18:30:00|327.22|325.52|327.16|325.46|327.23|325.53|327.16|325.46|15
1739730610000|2025-02-16 18:30:10|327.2|325.5|327.23|325.53|327.24|325.54|327.2|325.5|5
1739730620000|2025-02-16 18:30:20|327.18|325.48|327.01|325.31|327.2|325.5|326.92|325.22|15
1739730630000|2025-02-16 18:30:30|326.96|325.26|326.62|324.92|326.96|325.26|326.62|324.92|8
1739730640000|2025-02-16 18:30:40|326.67|324.97|327.01|325.31|327.1|325.4|326.67|324.97|19
1739730650000|2025-02-16 18:30:50|326.97|325.27|327.14|325.44|327.15|325.45|326.97|325.27|21
1739730660000|2025-02-16 18:31:00|327.17|325.47|327.44|325.74|327.45|325.75|327.17|325.47|25
1739730670000|2025-02-16 18:31:10|327.46|325.76|327.87|326.17|327.87|326.17|327.43|325.73|26
1739730680000|2025-02-16 18:31:20|327.88|326.18|328.17|326.47|328.19|326.49|327.88|326.18|10
1739730690000|2025-02-16 18:31:30|328.15|326.45|328.08|326.38|328.18|326.48|328.01|326.31|26
1739730700000|2025-02-16 18:31:40|328.04|326.34|327.9|326.2|328.1|326.4|327.9|326.2|25
1739730710000|2025-02-16 18:31:50|327.92|326.22|327.97|326.27|328.01|326.31|327.91|326.21|20
1739730720000|2025-02-16 18:32:00|327.99|326.29|327.82|326.12|327.99|326.29|327.74|326.04|23
1739730730000|2025-02-16 18:32:10|327.79|326.09|327.59|325.89|327.79|326.09|327.56|325.86|26
1739730740000|2025-02-16 18:32:20|327.58|325.88|327.56|325.86|327.59|325.89|327.47|325.77|22
1739730750000|2025-02-16 18:32:30|327.58|325.88|327.52|325.82|327.58|325.88|327.46|325.76|22
1739730760000|2025-02-16 18:32:40|327.51|325.81|327.73|326.03|327.74|326.04|327.46|325.76|26
1739730770000|2025-02-16 18:32:50|327.71|326.01|327.67|325.97|327.76|326.06|327.67|325.97|15
1739730780000|2025-02-16 18:33:00|327.66|325.96|327.64|325.94|327.66|325.96|327.47|325.77|22
1739730790000|2025-02-16 18:33:10|327.63|325.93|327.57|325.87|327.64|325.94|327.57|325.87|19
1739730800000|2025-02-16 18:33:20|327.56|325.86|327.68|325.98|327.69|325.99|327.55|325.85|11
1739730810000|2025-02-16 18:33:30|327.69|325.99|327.65|325.95|327.69|325.99|327.64|325.94|6
1739730820000|2025-02-16 18:33:40|327.64|325.94|327.64|325.94|327.64|325.94|327.56|325.86|15
1739730830000|2025-02-16 18:33:50|327.63|325.93|327.56|325.86|327.64|325.94|327.54|325.84|13
1739730840000|2025-02-16 18:34:00|327.55|325.85|327.4|325.7|327.55|325.85|327.33|325.63|16
1739730850000|2025-02-16 18:34:10|327.43|325.73|327.27|325.57|327.45|325.75|327.27|325.57|24
1739730860000|2025-02-16 18:34:20|327.3|325.6|327.54|325.84|327.6|325.9|327.3|325.6|21
1739730870000|2025-02-16 18:34:30|327.57|325.87|327.74|326.04|327.76|326.06|327.57|325.87|25
1739730880000|2025-02-16 18:34:40|327.73|326.03|327.61|325.91|327.76|326.06|327.6|325.9|26
1739730890000|2025-02-16 18:34:50|327.6|325.9|327.52|325.82|327.6|325.9|327.51|325.81|17
1739730900000|2025-02-16 18:35:00|327.51|325.81|327.29|325.59|327.51|325.81|327.29|325.59|25
1739730910000|2025-02-16 18:35:10|327.25|325.55|327.04|325.34|327.27|325.57|327.04|325.34|19
1739730920000|2025-02-16 18:35:20|327.08|325.38|327.16|325.46|327.2|325.5|327.04|325.34|21
1739730930000|2025-02-16 18:35:30|327.15|325.45|327.08|325.38|327.15|325.45|326.94|325.24|21
1739730940000|2025-02-16 18:35:40|327.1|325.4|327.04|325.34|327.1|325.4|327.03|325.33|7
1739730950000|2025-02-16 18:35:50|327.05|325.35|327.25|325.55|327.25|325.55|327.05|325.35|17
1739730960000|2025-02-16 18:36:00|327.29|325.59|327.25|325.55|327.39|325.69|327.25|325.55|19
1739730970000|2025-02-16 18:36:10|327.23|325.53|327.14|325.44|327.23|325.53|327.14|325.44|21
1739730980000|2025-02-16 18:36:20|327.15|325.45|326.99|325.29|327.16|325.46|326.98|325.28|24
1739730990000|2025-02-16 18:36:30|326.95|325.25|326.83|325.13|326.95|325.25|326.81|325.11|26
1739731000000|2025-02-16 18:36:40|326.84|325.14|326.9|325.2|326.92|325.22|326.84|325.14|14
1739731010000|2025-02-16 18:36:50|326.91|325.21|327.22|325.52|327.27|325.57|326.91|325.21|29
1739731020000|2025-02-16 18:37:00|327.25|325.55|327.11|325.41|327.26|325.56|327.06|325.36|23
1739731030000|2025-02-16 18:37:10|327.15|325.45|327.25|325.55|327.25|325.55|327.15|325.45|16
1739731040000|2025-02-16 18:37:20|327.27|325.57|327.47|325.77|327.47|325.77|327.27|325.57|18
1739731050000|2025-02-16 18:37:30|327.49|325.79|327.53|325.83|327.55|325.85|327.47|325.77|15
1739731060000|2025-02-16 18:37:40|327.54|325.84|327.54|325.84|327.55|325.85|327.53|325.83|7
1739731070000|2025-02-16 18:37:50|327.52|325.82|327.58|325.88|327.59|325.89|327.52|325.82|7
1739731080000|2025-02-16 18:38:00|327.59|325.89|327.69|325.99|327.69|325.99|327.58|325.88|11
1739731090000|2025-02-16 18:38:10|327.68|325.98|327.67|325.97|327.7|326|327.63|325.93|9
1739731100000|2025-02-16 18:38:20|327.66|325.96|327.64|325.94|327.68|325.98|327.64|325.94|12
1739731110000|2025-02-16 18:38:30|327.65|325.95|327.67|325.97|327.67|325.97|327.63|325.93|14
1739731120000|2025-02-16 18:38:40|327.68|325.98|327.74|326.04|327.77|326.07|327.68|325.98|16
1739731130000|2025-02-16 18:38:50|327.75|326.05|327.75|326.05|327.81|326.11|327.75|326.05|13
1739731140000|2025-02-16 18:39:00|327.76|326.06|327.8|326.1|327.93|326.23|327.76|326.06|22
1739731150000|2025-02-16 18:39:10|327.81|326.11|327.87|326.17|327.87|326.17|327.81|326.11|11
1739731160000|2025-02-16 18:39:20|327.86|326.16|327.87|326.17|327.88|326.18|327.84|326.14|12
1739731170000|2025-02-16 18:39:30|327.86|326.16|327.82|326.12|327.86|326.16|327.79|326.09|8
1739731180000|2025-02-16 18:39:40|327.79|326.09|327.7|326|327.79|326.09|327.7|326|10
1739731190000|2025-02-16 18:39:50|327.69|325.99|327.6|325.9|327.72|326.02|327.59|325.89|18
1739731200000|2025-02-16 18:40:00|327.59|325.89|327.46|325.76|327.6|325.9|327.41|325.71|18
1739731210000|2025-02-16 18:40:10|327.45|325.75|327.48|325.78|327.58|325.88|327.44|325.74|17
1739731220000|2025-02-16 18:40:20|327.49|325.79|327.36|325.66|327.51|325.81|327.36|325.66|15
1739731230000|2025-02-16 18:40:30|327.38|325.68|327.26|325.56|327.4|325.7|327.26|325.56|18
1739731240000|2025-02-16 18:40:40|327.25|325.55|327.29|325.59|327.3|325.6|327.24|325.54|13
1739731250000|2025-02-16 18:40:50|327.31|325.61|327.41|325.71|327.43|325.73|327.3|325.6|10
1739731260000|2025-02-16 18:41:00|327.39|325.69|327.47|325.77|327.47|325.77|327.39|325.69|18
1739731270000|2025-02-16 18:41:10|327.48|325.78|327.58|325.88|327.58|325.88|327.48|325.78|6
1739731280000|2025-02-16 18:41:20|327.6|325.9|327.55|325.85|327.6|325.9|327.55|325.85|5
1739731290000|2025-02-16 18:41:30|327.53|325.83|327.43|325.73|327.53|325.83|327.43|325.73|22
1739731300000|2025-02-16 18:41:40|327.44|325.74|327.55|325.85|327.57|325.87|327.44|325.74|10
1739731310000|2025-02-16 18:41:50|327.54|325.84|327.48|325.78|327.56|325.86|327.44|325.74|14
1739731320000|2025-02-16 18:42:00|327.49|325.79|327.58|325.88|327.61|325.91|327.49|325.79|12
1739731330000|2025-02-16 18:42:10|327.57|325.87|327.42|325.72|327.57|325.87|327.42|325.72|14
1739731340000|2025-02-16 18:42:20|327.41|325.71|327.57|325.87|327.58|325.88|327.37|325.67|17
1739731350000|2025-02-16 18:42:30|327.56|325.86|327.59|325.89|327.66|325.96|327.56|325.86|13
1739731360000|2025-02-16 18:42:40|327.57|325.87|327.56|325.86|327.57|325.87|327.54|325.84|12
1739731370000|2025-02-16 18:42:50|327.57|325.87|327.57|325.87|327.57|325.87|327.55|325.85|4
1739731380000|2025-02-16 18:43:00|327.58|325.88|327.66|325.96|327.66|325.96|327.51|325.81|14
1739731390000|2025-02-16 18:43:10|327.67|325.97|327.73|326.03|327.74|326.04|327.67|325.97|7
1739731400000|2025-02-16 18:43:20|327.72|326.02|327.76|326.06|327.76|326.06|327.72|326.02|5
1739731410000|2025-02-16 18:43:30|327.75|326.05|327.75|326.05|327.76|326.06|327.74|326.04|6
1739731420000|2025-02-16 18:43:40|327.76|326.06|327.84|326.14|327.84|326.14|327.76|326.06|8
1739731430000|2025-02-16 18:43:50|327.86|326.16|327.9|326.2|327.9|326.2|327.86|326.16|2
1739731440000|2025-02-16 18:44:00|327.85|326.15|327.83|326.13|327.87|326.17|327.82|326.12|7
1739731450000|2025-02-16 18:44:10|327.82|326.12|327.73|326.03|327.82|326.12|327.71|326.01|14
1739731460000|2025-02-16 18:44:20|327.74|326.04|327.65|325.95|327.74|326.04|327.65|325.95|11
1739731470000|2025-02-16 18:44:30|327.66|325.96|327.66|325.96|327.66|325.96|327.65|325.95|3
1739731480000|2025-02-16 18:44:40|327.74|326.04|327.72|326.02|327.75|326.05|327.71|326.01|5
1739731490000|2025-02-16 18:44:50|327.71|326.01|327.72|326.02|327.72|326.02|327.71|326.01|4
1739731500000|2025-02-16 18:45:00|327.71|326.01|327.75|326.05|327.76|326.06|327.71|326.01|7
1739731510000|2025-02-16 18:45:10|327.76|326.06|327.98|326.28|327.98|326.28|327.76|326.06|17
1739731520000|2025-02-16 18:45:20|327.99|326.29|328.24|326.54|328.24|326.54|327.97|326.27|12
1739731530000|2025-02-16 18:45:30|328.26|326.56|328.28|326.58|328.28|326.58|328.24|326.54|7
1739731540000|2025-02-16 18:45:40|328.24|326.54|328.24|326.54|328.26|326.56|328.24|326.54|7
1739731550000|2025-02-16 18:45:50|328.22|326.52|328.27|326.57|328.27|326.57|328.22|326.52|7
1739731560000|2025-02-16 18:46:00|328.26|326.56|328.62|326.92|328.62|326.92|328.26|326.56|16
1739731570000|2025-02-16 18:46:10|328.64|326.94|328.6|326.9|328.72|327.02|328.6|326.9|20
1739731580000|2025-02-16 18:46:20|328.62|326.92|328.61|326.91|328.65|326.95|328.46|326.76|19
1739731590000|2025-02-16 18:46:30|328.59|326.89|328.63|326.93|328.66|326.96|328.55|326.85|18
1739731600000|2025-02-16 18:46:40|328.64|326.94|328.73|327.03|328.73|327.03|328.64|326.94|13
1739731610000|2025-02-16 18:46:50|328.74|327.04|328.66|326.96|328.75|327.05|328.65|326.95|8
1739731620000|2025-02-16 18:47:00|328.68|326.98|328.7|327|328.79|327.09|328.65|326.95|18
1739731630000|2025-02-16 18:47:10|328.73|327.03|328.79|327.09|328.82|327.12|328.73|327.03|14
1739731640000|2025-02-16 18:47:20|328.75|327.05|328.69|326.99|328.76|327.06|328.69|326.99|12
1739731650000|2025-02-16 18:47:30|328.7|327|328.67|326.97|328.71|327.01|328.64|326.94|10
1739731660000|2025-02-16 18:47:40|328.65|326.95|328.65|326.95|328.66|326.96|328.64|326.94|7
1739731670000|2025-02-16 18:47:50|328.67|326.97|328.63|326.93|328.67|326.97|328.61|326.91|16
1739731680000|2025-02-16 18:48:00|328.59|326.89|328.63|326.93|328.63|326.93|328.56|326.86|14
1739731690000|2025-02-16 18:48:10|328.61|326.91|328.7|327|328.71|327.01|328.53|326.83|23
1739731700000|2025-02-16 18:48:20|328.72|327.02|328.75|327.05|328.75|327.05|328.71|327.01|6
1739731710000|2025-02-16 18:48:30|328.76|327.06|328.75|327.05|328.79|327.09|328.75|327.05|11
1739731720000|2025-02-16 18:48:40|328.74|327.04|328.76|327.06|328.76|327.06|328.73|327.03|7
1739731730000|2025-02-16 18:48:50|328.77|327.07|328.77|327.07|328.78|327.08|328.74|327.04|9
1739731740000|2025-02-16 18:49:00|328.78|327.08|328.86|327.16|328.86|327.16|328.78|327.08|8
1739731750000|2025-02-16 18:49:10|328.88|327.18|328.85|327.15|328.89|327.19|328.83|327.13|8
1739731760000|2025-02-16 18:49:20|328.82|327.12|328.86|327.16|328.86|327.16|328.82|327.12|5
1739731770000|2025-02-16 18:49:30|328.83|327.13|328.85|327.15|328.85|327.15|328.83|327.13|3
1739731780000|2025-02-16 18:49:40|328.86|327.16|328.85|327.15|328.86|327.16|328.85|327.15|2
1739731790000|2025-02-16 18:49:50|328.82|327.12|328.83|327.13|328.83|327.13|328.82|327.12|2
1739731800000|2025-02-16 18:50:00|328.84|327.14|328.88|327.18|328.88|327.18|328.84|327.14|5
1739731810000|2025-02-16 18:50:10|328.89|327.19|328.83|327.13|328.89|327.19|328.82|327.12|4
1739731820000|2025-02-16 18:50:20|328.84|327.14|328.9|327.2|328.9|327.2|328.84|327.14|11
1739731830000|2025-02-16 18:50:30|328.91|327.21|328.87|327.17|328.94|327.24|328.87|327.17|9
1739731840000|2025-02-16 18:50:40|328.88|327.18|328.94|327.24|328.94|327.24|328.88|327.18|9
1739731850000|2025-02-16 18:50:50|328.95|327.25|328.92|327.22|328.96|327.26|328.9|327.2|5
1739731860000|2025-02-16 18:51:00|328.93|327.23|328.83|327.13|328.94|327.24|328.82|327.12|13
1739731870000|2025-02-16 18:51:10|328.8|327.1|328.8|327.1|328.82|327.12|328.8|327.1|11
1739731880000|2025-02-16 18:51:20|328.79|327.09|328.78|327.08|328.79|327.09|328.78|327.08|2
1739731890000|2025-02-16 18:51:30|328.77|327.07|328.75|327.05|328.77|327.07|328.75|327.05|3
1739731900000|2025-02-16 18:51:40|328.74|327.04|328.49|326.79|328.74|327.04|328.49|326.79|11
1739731910000|2025-02-16 18:51:50|328.5|326.8|328.53|326.83|328.54|326.84|328.5|326.8|6
1739731920000|2025-02-16 18:52:00|328.52|326.82|328.45|326.75|328.53|326.83|328.44|326.74|9
1739731930000|2025-02-16 18:52:10|328.47|326.77|328.53|326.83|328.62|326.92|328.47|326.77|15
1739731940000|2025-02-16 18:52:20|328.55|326.85|328.62|326.92|328.62|326.92|328.55|326.85|11
1739731950000|2025-02-16 18:52:30|328.61|326.91|328.5|326.8|328.61|326.91|328.5|326.8|13
1739731960000|2025-02-16 18:52:40|328.49|326.79|328.44|326.74|328.51|326.81|328.4|326.7|12
1739731970000|2025-02-16 18:52:50|328.45|326.75|328.42|326.72|328.45|326.75|328.42|326.72|9
1739731980000|2025-02-16 18:53:00|328.43|326.73|328.42|326.72|328.45|326.75|328.39|326.69|12
1739731990000|2025-02-16 18:53:10|328.43|326.73|328.44|326.74|328.44|326.74|328.43|326.73|2
1739732000000|2025-02-16 18:53:20|328.46|326.76|328.44|326.74|328.46|326.76|328.43|326.73|6
1739732010000|2025-02-16 18:53:30|328.45|326.75|328.44|326.74|328.52|326.82|328.44|326.74|9
1739732020000|2025-02-16 18:53:40|328.45|326.75|328.52|326.82|328.54|326.84|328.45|326.75|7
1739732030000|2025-02-16 18:53:50|328.51|326.81|328.52|326.82|328.52|326.82|328.5|326.8|8
1739732040000|2025-02-16 18:54:00|328.51|326.81|328.32|326.62|328.52|326.82|328.32|326.62|10
1739732050000|2025-02-16 18:54:10|328.33|326.63|328.38|326.68|328.38|326.68|328.3|326.6|8
1739732060000|2025-02-16 18:54:20|328.4|326.7|328.41|326.71|328.42|326.72|328.4|326.7|6
1739732070000|2025-02-16 18:54:30|328.44|326.74|328.43|326.73|328.44|326.74|328.43|326.73|4
1739732080000|2025-02-16 18:54:40|328.44|326.74|328.49|326.79|328.49|326.79|328.44|326.74|7
1739732090000|2025-02-16 18:54:50|328.5|326.8|328.5|326.8|328.5|326.8|328.49|326.79|3
1739732100000|2025-02-16 18:55:00|328.49|326.79|328.43|326.73|328.49|326.79|328.42|326.72|6
1739732110000|2025-02-16 18:55:10|328.44|326.74|328.56|326.86|328.56|326.86|328.42|326.72|22
1739732120000|2025-02-16 18:55:20|328.55|326.85|328.61|326.91|328.61|326.91|328.54|326.84|8
1739732130000|2025-02-16 18:55:30|328.62|326.92|328.61|326.91|328.65|326.95|328.59|326.89|14
1739732140000|2025-02-16 18:55:40|328.6|326.9|328.43|326.73|328.6|326.9|328.43|326.73|8
1739732150000|2025-02-16 18:55:50|328.42|326.72|328.36|326.66|328.42|326.72|328.31|326.61|16
1739732160000|2025-02-16 18:56:00|328.35|326.65|328.18|326.48|328.35|326.65|328.16|326.46|15
1739732170000|2025-02-16 18:56:10|328.19|326.49|328.16|326.46|328.19|326.49|328.15|326.45|11
1739732180000|2025-02-16 18:56:20|328.14|326.44|328.07|326.37|328.14|326.44|327.99|326.29|16
1739732190000|2025-02-16 18:56:30|328.09|326.39|328.17|326.47|328.19|326.49|328.07|326.37|20
1739732200000|2025-02-16 18:56:40|328.18|326.48|328.19|326.49|328.2|326.5|328.17|326.47|9
1739732210000|2025-02-16 18:56:50|328.18|326.48|328.18|326.48|328.21|326.51|328.17|326.47|7
1739732220000|2025-02-16 18:57:00|328.17|326.47|328.21|326.51|328.21|326.51|328.13|326.43|18
1739732230000|2025-02-16 18:57:10|328.2|326.5|328.2|326.5|328.25|326.55|328.16|326.46|17
1739732240000|2025-02-16 18:57:20|328.19|326.49|328.26|326.56|328.26|326.56|328.17|326.47|13
1739732250000|2025-02-16 18:57:30|328.25|326.55|328.4|326.7|328.41|326.71|328.25|326.55|12
1739732260000|2025-02-16 18:57:40|328.41|326.71|328.41|326.71|328.42|326.72|328.4|326.7|6
1739732270000|2025-02-16 18:57:50|328.43|326.73|328.53|326.83|328.55|326.85|328.43|326.73|8
1739732280000|2025-02-16 18:58:00|328.55|326.85|328.59|326.89|328.6|326.9|328.55|326.85|18
1739732290000|2025-02-16 18:58:10|328.58|326.88|328.64|326.94|328.65|326.95|328.58|326.88|6
1739732300000|2025-02-16 18:58:20|328.65|326.95|328.74|327.04|328.75|327.05|328.65|326.95|14
1739732310000|2025-02-16 18:58:30|328.72|327.02|328.74|327.04|328.76|327.06|328.71|327.01|8
1739732320000|2025-02-16 18:58:40|328.75|327.05|328.77|327.07|328.77|327.07|328.74|327.04|7
1739732330000|2025-02-16 18:58:50|328.78|327.08|328.83|327.13|328.83|327.13|328.78|327.08|6
1739732340000|2025-02-16 18:59:00|328.82|327.12|328.82|327.12|328.83|327.13|328.82|327.12|3
1739732350000|2025-02-16 18:59:10|328.79|327.09|328.78|327.08|328.8|327.1|328.77|327.07|6
1739732370000|2025-02-16 18:59:30|328.75|327.05|328.68|326.98|328.77|327.07|328.66|326.96|13
1739732380000|2025-02-16 18:59:40|328.64|326.94|328.63|326.93|328.66|326.96|328.61|326.91|6
1739732390000|2025-02-16 18:59:50|328.65|326.95|328.63|326.93|328.65|326.95|328.63|326.93|3
1739732400000|2025-02-16 19:00:00|328.64|326.94|328.5|326.8|328.65|326.95|328.5|326.8|15
1739732410000|2025-02-16 19:00:10|328.49|326.79|328.41|326.71|328.49|326.79|328.36|326.66|14
1739732420000|2025-02-16 19:00:20|328.45|326.75|328.42|326.72|328.56|326.86|328.35|326.65|26
1739732430000|2025-02-16 19:00:30|328.41|326.71|328.35|326.65|328.41|326.71|328.32|326.62|8
1739732440000|2025-02-16 19:00:40|328.36|326.66|328.44|326.74|328.44|326.74|328.36|326.66|10
1739732450000|2025-02-16 19:00:50|328.43|326.73|328.56|326.86|328.56|326.86|328.43|326.73|14
1739732460000|2025-02-16 19:01:00|328.57|326.87|328.58|326.88|328.58|326.88|328.56|326.86|3
1739732470000|2025-02-16 19:01:10|328.52|326.82|328.45|326.75|328.53|326.83|328.43|326.73|12
1739732480000|2025-02-16 19:01:20|328.46|326.76|328.49|326.79|328.49|326.79|328.46|326.76|4
1739732490000|2025-02-16 19:01:30|328.48|326.78|328.54|326.84|328.54|326.84|328.43|326.73|10
1739732500000|2025-02-16 19:01:40|328.58|326.88|328.72|327.02|328.72|327.02|328.58|326.88|12
1739732510000|2025-02-16 19:01:50|328.71|327.01|328.73|327.03|328.73|327.03|328.71|327.01|3
1739732520000|2025-02-16 19:02:00|328.74|327.04|328.69|326.99|328.74|327.04|328.63|326.93|14
1739732530000|2025-02-16 19:02:10|328.7|327|328.72|327.02|328.72|327.02|328.7|327|9
1739732540000|2025-02-16 19:02:20|328.65|326.95|328.7|327|328.7|327|328.62|326.92|14
1739732550000|2025-02-16 19:02:30|328.68|326.98|328.66|326.96|328.68|326.98|328.63|326.93|7
1739732560000|2025-02-16 19:02:40|328.63|326.93|328.63|326.93|328.67|326.97|328.63|326.93|9
1739732570000|2025-02-16 19:02:50|328.62|326.92|328.69|326.99|328.69|326.99|328.62|326.92|7
1739732580000|2025-02-16 19:03:00|328.67|326.97|328.6|326.9|328.68|326.98|328.55|326.85|19
1739732590000|2025-02-16 19:03:10|328.61|326.91|328.67|326.97|328.67|326.97|328.61|326.91|7
1739732600000|2025-02-16 19:03:20|328.61|326.91|328.55|326.85|328.61|326.91|328.52|326.82|12
1739732610000|2025-02-16 19:03:30|328.54|326.84|328.51|326.81|328.54|326.84|328.48|326.78|11
1739732620000|2025-02-16 19:03:40|328.52|326.82|328.44|326.74|328.55|326.85|328.44|326.74|10
1739732630000|2025-02-16 19:03:50|328.43|326.73|328.47|326.77|328.49|326.79|328.43|326.73|14
1739732640000|2025-02-16 19:04:00|328.45|326.75|328.52|326.82|328.52|326.82|328.44|326.74|13
1739732650000|2025-02-16 19:04:10|328.53|326.83|328.64|326.94|328.64|326.94|328.53|326.83|16
1739732660000|2025-02-16 19:04:20|328.59|326.89|328.51|326.81|328.59|326.89|328.5|326.8|6
1739732670000|2025-02-16 19:04:30|328.53|326.83|328.42|326.72|328.53|326.83|328.41|326.71|9
1739732680000|2025-02-16 19:04:40|328.37|326.67|328.34|326.64|328.41|326.71|328.31|326.61|16
1739732690000|2025-02-16 19:04:50|328.35|326.65|328.34|326.64|328.38|326.68|328.33|326.63|11
1739732700000|2025-02-16 19:05:00|328.35|326.65|328.34|326.64|328.36|326.66|328.24|326.54|22
1739732710000|2025-02-16 19:05:10|328.35|326.65|328.32|326.62|328.4|326.7|328.29|326.59|20
1739732720000|2025-02-16 19:05:20|328.33|326.63|328.14|326.44|328.33|326.63|328.13|326.43|21
1739732730000|2025-02-16 19:05:30|328.13|326.43|328.03|326.33|328.14|326.44|327.98|326.28|21
1739732740000|2025-02-16 19:05:40|328.04|326.34|327.97|326.27|328.04|326.34|327.97|326.27|15
1739732750000|2025-02-16 19:05:50|327.99|326.29|327.92|326.22|328.01|326.31|327.87|326.17|16
1739732760000|2025-02-16 19:06:00|327.91|326.21|327.98|326.28|327.98|326.28|327.82|326.12|22
1739732770000|2025-02-16 19:06:10|327.97|326.27|327.97|326.27|327.99|326.29|327.91|326.21|18
1739732780000|2025-02-16 19:06:20|327.98|326.28|327.96|326.26|327.98|326.28|327.94|326.24|8
1739732790000|2025-02-16 19:06:30|327.97|326.27|328.14|326.44|328.14|326.44|327.97|326.27|14
1739732800000|2025-02-16 19:06:40|328.16|326.46|328.19|326.49|328.19|326.49|328.16|326.46|3
1739732810000|2025-02-16 19:06:50|328.2|326.5|328.24|326.54|328.24|326.54|328.2|326.5|5
1739732820000|2025-02-16 19:07:00|328.25|326.55|328.25|326.55|328.26|326.56|328.23|326.53|7
1739732830000|2025-02-16 19:07:10|328.26|326.56|328.34|326.64|328.34|326.64|328.26|326.56|6
1739732840000|2025-02-16 19:07:20|328.35|326.65|328.42|326.72|328.42|326.72|328.32|326.62|9
1739732850000|2025-02-16 19:07:30|328.49|326.79|328.55|326.85|328.55|326.85|328.49|326.79|7
1739732860000|2025-02-16 19:07:40|328.56|326.86|328.59|326.89|328.59|326.89|328.55|326.85|7
1739732870000|2025-02-16 19:07:50|328.55|326.85|328.57|326.87|328.57|326.87|328.55|326.85|3
1739732880000|2025-02-16 19:08:00|328.58|326.88|328.54|326.84|328.59|326.89|328.54|326.84|5
1739732890000|2025-02-16 19:08:10|328.53|326.83|328.53|326.83|328.53|326.83|328.49|326.79|6
1739732900000|2025-02-16 19:08:20|328.48|326.78|328.48|326.78|328.51|326.81|328.45|326.75|11
1739732910000|2025-02-16 19:08:30|328.46|326.76|328.48|326.78|328.49|326.79|328.46|326.76|5
1739732920000|2025-02-16 19:08:40|328.47|326.77|328.47|326.77|328.47|326.77|328.45|326.75|4
1739732930000|2025-02-16 19:08:50|328.48|326.78|328.47|326.77|328.48|326.78|328.45|326.75|4
1739732940000|2025-02-16 19:09:00|328.45|326.75|328.39|326.69|328.45|326.75|328.38|326.68|6
1739732950000|2025-02-16 19:09:10|328.41|326.71|328.46|326.76|328.47|326.77|328.38|326.68|19
1739732960000|2025-02-16 19:09:20|328.47|326.77|328.5|326.8|328.5|326.8|328.47|326.77|4
1739732970000|2025-02-16 19:09:30|328.51|326.81|328.53|326.83|328.53|326.83|328.51|326.81|3
1739733000000|2025-02-16 19:10:00|328.54|326.84|328.49|326.79|328.55|326.85|328.49|326.79|6
1739733010000|2025-02-16 19:10:10|328.5|326.8|328.47|326.77|328.5|326.8|328.47|326.77|5
1739733020000|2025-02-16 19:10:20|328.48|326.78|328.48|326.78|328.48|326.78|328.48|326.78|1
1739733030000|2025-02-16 19:10:30|328.45|326.75|328.42|326.72|328.47|326.77|328.4|326.7|9
1739733040000|2025-02-16 19:10:40|328.41|326.71|328.4|326.7|328.41|326.71|328.37|326.67|15
1739733050000|2025-02-16 19:10:50|328.39|326.69|328.43|326.73|328.43|326.73|328.39|326.69|10
1739733060000|2025-02-16 19:11:00|328.42|326.72|328.47|326.77|328.47|326.77|328.41|326.71|10
1739733070000|2025-02-16 19:11:10|328.48|326.78|328.46|326.76|328.48|326.78|328.46|326.76|3
1739733080000|2025-02-16 19:11:20|328.47|326.77|328.34|326.64|328.48|326.78|328.32|326.62|9
1739733090000|2025-02-16 19:11:30|328.35|326.65|328.32|326.62|328.36|326.66|328.32|326.62|5
1739733100000|2025-02-16 19:11:40|328.34|326.64|328.21|326.51|328.34|326.64|328.2|326.5|12
1739733110000|2025-02-16 19:11:50|328.22|326.52|328.22|326.52|328.23|326.53|328.16|326.46|15
1739733120000|2025-02-16 19:12:00|328.23|326.53|328.37|326.67|328.37|326.67|328.23|326.53|17
1739733130000|2025-02-16 19:12:10|328.36|326.66|328.36|326.66|328.39|326.69|328.35|326.65|9
1739733140000|2025-02-16 19:12:20|328.38|326.68|328.38|326.68|328.38|326.68|328.38|326.68|1
1739733150000|2025-02-16 19:12:30|328.4|326.7|328.45|326.75|328.45|326.75|328.4|326.7|10
1739733160000|2025-02-16 19:12:40|328.44|326.74|328.44|326.74|328.44|326.74|328.4|326.7|8
1739733170000|2025-02-16 19:12:50|328.43|326.73|328.39|326.69|328.44|326.74|328.38|326.68|6
1739733180000|2025-02-16 19:13:00|328.38|326.68|328.42|326.72|328.42|326.72|328.36|326.66|10
1739733190000|2025-02-16 19:13:10|328.43|326.73|328.43|326.73|328.44|326.74|328.42|326.72|5
1739733200000|2025-02-16 19:13:20|328.44|326.74|328.42|326.72|328.44|326.74|328.42|326.72|5
1739733210000|2025-02-16 19:13:30|328.41|326.71|328.41|326.71|328.42|326.72|328.4|326.7|4
1739733220000|2025-02-16 19:13:40|328.43|326.73|328.39|326.69|328.43|326.73|328.39|326.69|4
1739733230000|2025-02-16 19:13:50|328.43|326.73|328.41|326.71|328.43|326.73|328.41|326.71|2
1739733240000|2025-02-16 19:14:00|328.4|326.7|328.43|326.73|328.45|326.75|328.4|326.7|8
1739733250000|2025-02-16 19:14:10|328.42|326.72|328.42|326.72|328.42|326.72|328.42|326.72|1
1739733260000|2025-02-16 19:14:20|328.41|326.71|328.3|326.6|328.41|326.71|328.3|326.6|6
1739733270000|2025-02-16 19:14:30|328.32|326.62|328.36|326.66|328.38|326.68|328.32|326.62|9
1739733280000|2025-02-16 19:14:40|328.37|326.67|328.36|326.66|328.37|326.67|328.36|326.66|2
1739733290000|2025-02-16 19:14:50|328.37|326.67|328.29|326.59|328.37|326.67|328.27|326.57|8
1739733300000|2025-02-16 19:15:00|328.3|326.6|328.19|326.49|328.34|326.64|328.19|326.49|8
1739733310000|2025-02-16 19:15:10|328.21|326.51|328.16|326.46|328.22|326.52|327.93|326.23|25
1739733320000|2025-02-16 19:15:20|328.15|326.45|328.09|326.39|328.15|326.45|328|326.3|21
1739733330000|2025-02-16 19:15:30|328.13|326.43|328.13|326.43|328.15|326.45|328.09|326.39|26
1739733340000|2025-02-16 19:15:40|328.14|326.44|328.22|326.52|328.23|326.53|328.14|326.44|14
1739733350000|2025-02-16 19:15:50|328.23|326.53|328.24|326.54|328.24|326.54|328.21|326.51|8
1739733360000|2025-02-16 19:16:00|328.21|326.51|328.27|326.57|328.27|326.57|328.21|326.51|9
1739733370000|2025-02-16 19:16:10|328.25|326.55|328.36|326.66|328.36|326.66|328.25|326.55|12
1739733380000|2025-02-16 19:16:20|328.37|326.67|328.42|326.72|328.43|326.73|328.37|326.67|6
1739733390000|2025-02-16 19:16:30|328.43|326.73|328.45|326.75|328.45|326.75|328.43|326.73|5
1739733400000|2025-02-16 19:16:40|328.44|326.74|328.45|326.75|328.45|326.75|328.43|326.73|4
1739733410000|2025-02-16 19:16:50|328.46|326.76|328.46|326.76|328.48|326.78|328.44|326.74|6
1739733420000|2025-02-16 19:17:00|328.47|326.77|328.46|326.76|328.49|326.79|328.45|326.75|6
1739733430000|2025-02-16 19:17:10|328.47|326.77|328.56|326.86|328.56|326.86|328.47|326.77|7
1739733440000|2025-02-16 19:17:20|328.57|326.87|328.56|326.86|328.58|326.88|328.5|326.8|7
1739733450000|2025-02-16 19:17:30|328.57|326.87|328.57|326.87|328.61|326.91|328.56|326.86|7
1739733460000|2025-02-16 19:17:40|328.58|326.88|328.6|326.9|328.6|326.9|328.55|326.85|10
1739733470000|2025-02-16 19:17:50|328.61|326.91|328.65|326.95|328.65|326.95|328.61|326.91|5
1739733480000|2025-02-16 19:18:00|328.66|326.96|328.52|326.82|328.66|326.96|328.52|326.82|11
1739733490000|2025-02-16 19:18:10|328.54|326.84|328.54|326.84|328.56|326.86|328.54|326.84|5
1739733500000|2025-02-16 19:18:20|328.51|326.81|328.62|326.92|328.62|326.92|328.51|326.81|8
1739733510000|2025-02-16 19:18:30|328.63|326.93|328.65|326.95|328.65|326.95|328.63|326.93|3
1739733530000|2025-02-16 19:18:50|328.66|326.96|328.66|326.96|328.66|326.96|328.66|326.96|1
1739733540000|2025-02-16 19:19:00|328.62|326.92|328.66|326.96|328.66|326.96|328.62|326.92|8
1739733560000|2025-02-16 19:19:20|328.64|326.94|328.64|326.94|328.64|326.94|328.64|326.94|1
1739733570000|2025-02-16 19:19:30|328.61|326.91|328.62|326.92|328.62|326.92|328.61|326.91|2
1739733580000|2025-02-16 19:19:40|328.61|326.91|328.52|326.82|328.61|326.91|328.52|326.82|7
1739733590000|2025-02-16 19:19:50|328.55|326.85|328.52|326.82|328.55|326.85|328.52|326.82|3
1739733600000|2025-02-16 19:20:00|328.51|326.81|328.29|326.59|328.51|326.81|328.29|326.59|18
1739733610000|2025-02-16 19:20:10|328.19|326.49|328.17|326.47|328.23|326.53|328.08|326.38|24
1739733620000|2025-02-16 19:20:20|328.15|326.45|328.12|326.42|328.16|326.46|328.06|326.36|19
1739733630000|2025-02-16 19:20:30|328.14|326.44|327.99|326.29|328.14|326.44|327.97|326.27|21
1739733640000|2025-02-16 19:20:40|328.01|326.31|327.95|326.25|328.01|326.31|327.93|326.23|14
1739733650000|2025-02-16 19:20:50|327.92|326.22|327.83|326.13|327.92|326.22|327.83|326.13|15
1739733660000|2025-02-16 19:21:00|327.82|326.12|327.86|326.16|327.86|326.16|327.7|326|23
1739733670000|2025-02-16 19:21:10|327.88|326.18|327.91|326.21|327.98|326.28|327.88|326.18|15
1739733680000|2025-02-16 19:21:20|327.86|326.16|327.76|326.06|327.87|326.17|327.75|326.05|16
1739733690000|2025-02-16 19:21:30|327.77|326.07|327.79|326.09|327.8|326.1|327.77|326.07|9
1739733700000|2025-02-16 19:21:40|327.78|326.08|327.79|326.09|327.82|326.12|327.78|326.08|8
1739733710000|2025-02-16 19:21:50|327.78|326.08|327.8|326.1|327.8|326.1|327.76|326.06|8
1739733720000|2025-02-16 19:22:00|327.79|326.09|327.84|326.14|327.84|326.14|327.79|326.09|8
1739733730000|2025-02-16 19:22:10|327.83|326.13|327.86|326.16|327.92|326.22|327.77|326.07|18
1739733740000|2025-02-16 19:22:20|327.85|326.15|327.8|326.1|327.86|326.16|327.77|326.07|19
1739733750000|2025-02-16 19:22:30|327.79|326.09|327.79|326.09|327.79|326.09|327.78|326.08|3
1739733760000|2025-02-16 19:22:40|327.82|326.12|327.51|325.81|327.82|326.12|327.5|325.8|18
1739733770000|2025-02-16 19:22:50|327.5|325.8|327.32|325.62|327.5|325.8|327.32|325.62|20
1739733780000|2025-02-16 19:23:00|327.33|325.63|327.31|325.61|327.4|325.7|327.31|325.61|16
1739733790000|2025-02-16 19:23:10|327.3|325.6|327.42|325.72|327.43|325.73|327.3|325.6|19
1739733800000|2025-02-16 19:23:20|327.41|325.71|327.44|325.74|327.45|325.75|327.4|325.7|12
1739733810000|2025-02-16 19:23:30|327.45|325.75|327.48|325.78|327.54|325.84|327.45|325.75|19
1739733820000|2025-02-16 19:23:40|327.49|325.79|327.55|325.85|327.55|325.85|327.48|325.78|9
1739733830000|2025-02-16 19:23:50|327.57|325.87|327.53|325.83|327.59|325.89|327.52|325.82|10
1739733840000|2025-02-16 19:24:00|327.56|325.86|327.44|325.74|327.56|325.86|327.4|325.7|19
1739733850000|2025-02-16 19:24:10|327.45|325.75|327.54|325.84|327.55|325.85|327.45|325.75|15
1739733860000|2025-02-16 19:24:20|327.57|325.87|327.73|326.03|327.73|326.03|327.56|325.86|21
1739733870000|2025-02-16 19:24:30|327.74|326.04|327.82|326.12|327.82|326.12|327.72|326.02|12
1739733880000|2025-02-16 19:24:40|327.81|326.11|327.79|326.09|327.81|326.11|327.73|326.03|9
1739733890000|2025-02-16 19:24:50|327.8|326.1|327.77|326.07|327.82|326.12|327.77|326.07|5
1739733900000|2025-02-16 19:25:00|327.76|326.06|327.82|326.12|327.83|326.13|327.71|326.01|19
1739733910000|2025-02-16 19:25:10|327.83|326.13|327.89|326.19|327.89|326.19|327.83|326.13|9
1739733920000|2025-02-16 19:25:20|327.88|326.18|327.96|326.26|328.01|326.31|327.88|326.18|12
1739733930000|2025-02-16 19:25:30|327.97|326.27|328.02|326.32|328.02|326.32|327.97|326.27|9
1739733940000|2025-02-16 19:25:40|328.01|326.31|328.05|326.35|328.05|326.35|327.99|326.29|8
1739733950000|2025-02-16 19:25:50|328.06|326.36|328.1|326.4|328.11|326.41|328.06|326.36|8
1739733960000|2025-02-16 19:26:00|328.11|326.41|328.15|326.45|328.15|326.45|328.11|326.41|4
1739733970000|2025-02-16 19:26:10|328.16|326.46|328.19|326.49|328.2|326.5|328.13|326.43|11
1739733980000|2025-02-16 19:26:20|328.18|326.48|328.25|326.55|328.25|326.55|328.17|326.47|10
1739733990000|2025-02-16 19:26:30|328.26|326.56|328.23|326.53|328.26|326.56|328.23|326.53|4
1739734000000|2025-02-16 19:26:40|328.21|326.51|328.22|326.52|328.27|326.57|328.19|326.49|18
1739734010000|2025-02-16 19:26:50|328.19|326.49|328.19|326.49|328.26|326.56|328.19|326.49|11
1739734020000|2025-02-16 19:27:00|328.18|326.48|328.13|326.43|328.18|326.48|328.11|326.41|7
1739734030000|2025-02-16 19:27:10|328.16|326.46|328.14|326.44|328.21|326.51|328.11|326.41|14
1739734040000|2025-02-16 19:27:20|328.15|326.45|328.15|326.45|328.16|326.46|328.14|326.44|4
1739734050000|2025-02-16 19:27:30|328.16|326.46|328.23|326.53|328.23|326.53|328.16|326.46|11
1739734060000|2025-02-16 19:27:40|328.25|326.55|328.24|326.54|328.27|326.57|328.23|326.53|8
1739734070000|2025-02-16 19:27:50|328.25|326.55|328.26|326.56|328.3|326.6|328.25|326.55|8
1739734080000|2025-02-16 19:28:00|328.25|326.55|328.24|326.54|328.25|326.55|328.24|326.54|2
1739734100000|2025-02-16 19:28:20|328.25|326.55|328.28|326.58|328.29|326.59|328.25|326.55|6
1739734110000|2025-02-16 19:28:30|328.29|326.59|328.32|326.62|328.32|326.62|328.24|326.54|12
1739734120000|2025-02-16 19:28:40|328.31|326.61|328.32|326.62|328.32|326.62|328.31|326.61|2
1739734130000|2025-02-16 19:28:50|328.3|326.6|328.31|326.61|328.32|326.62|328.29|326.59|5
1739734150000|2025-02-16 19:29:10|328.3|326.6|328.31|326.61|328.32|326.62|328.3|326.6|4
1739734160000|2025-02-16 19:29:20|328.3|326.6|328.18|326.48|328.3|326.6|328.18|326.48|15
1739734170000|2025-02-16 19:29:30|328.21|326.51|328.11|326.41|328.21|326.51|328.09|326.39|10
1739734180000|2025-02-16 19:29:40|328.1|326.4|328.1|326.4|328.12|326.42|328.07|326.37|12
1739734190000|2025-02-16 19:29:50|328.11|326.41|328.1|326.4|328.11|326.41|328.1|326.4|2
1739734200000|2025-02-16 19:30:00|328.09|326.39|327.91|326.21|328.09|326.39|327.89|326.19|19
1739734210000|2025-02-16 19:30:10|327.92|326.22|328.07|326.37|328.09|326.39|327.92|326.22|22
1739734220000|2025-02-16 19:30:20|328.06|326.36|328.05|326.35|328.08|326.38|327.91|326.21|19
1739734230000|2025-02-16 19:30:30|328.04|326.34|328.09|326.39|328.11|326.41|328.04|326.34|20
1739734240000|2025-02-16 19:30:40|328.08|326.38|328.08|326.38|328.14|326.44|328.04|326.34|20
1739734250000|2025-02-16 19:30:50|328.07|326.37|328.16|326.46|328.17|326.47|328.07|326.37|17
1739734260000|2025-02-16 19:31:00|328.17|326.47|328.29|326.59|328.33|326.63|328.16|326.46|19
1739734270000|2025-02-16 19:31:10|328.31|326.61|328.33|326.63|328.33|326.63|328.3|326.6|8
1739734280000|2025-02-16 19:31:20|328.34|326.64|328.36|326.66|328.36|326.66|328.34|326.64|3
1739734290000|2025-02-16 19:31:30|328.37|326.67|328.39|326.69|328.39|326.69|328.37|326.67|3
1739734300000|2025-02-16 19:31:40|328.36|326.66|328.36|326.66|328.39|326.69|328.36|326.66|6
1739734310000|2025-02-16 19:31:50|328.37|326.67|328.34|326.64|328.38|326.68|328.33|326.63|7
1739734320000|2025-02-16 19:32:00|328.35|326.65|328.33|326.63|328.36|326.66|328.33|326.63|5
1739734330000|2025-02-16 19:32:10|328.34|326.64|328.37|326.67|328.37|326.67|328.34|326.64|4
1739734340000|2025-02-16 19:32:20|328.33|326.63|328.36|326.66|328.37|326.67|328.33|326.63|6
1739734350000|2025-02-16 19:32:30|328.37|326.67|328.47|326.77|328.48|326.78|328.37|326.67|21
1739734360000|2025-02-16 19:32:40|328.48|326.78|328.59|326.89|328.59|326.89|328.48|326.78|16
1739734370000|2025-02-16 19:32:50|328.58|326.88|328.66|326.96|328.66|326.96|328.58|326.88|7
1739734380000|2025-02-16 19:33:00|328.67|326.97|328.68|326.98|328.68|326.98|328.67|326.97|2
1739734390000|2025-02-16 19:33:10|328.69|326.99|328.82|327.12|328.83|327.13|328.69|326.99|10
1739734400000|2025-02-16 19:33:20|328.83|327.13|328.85|327.15|328.85|327.15|328.83|327.13|3
1739734410000|2025-02-16 19:33:30|328.86|327.16|328.88|327.18|328.88|327.18|328.81|327.11|10
1739734420000|2025-02-16 19:33:40|328.89|327.19|328.89|327.19|328.89|327.19|328.89|327.19|1
1739734430000|2025-02-16 19:33:50|328.9|327.2|329.02|327.32|329.02|327.32|328.9|327.2|5
1739734440000|2025-02-16 19:34:00|329.03|327.33|329.02|327.32|329.05|327.35|328.97|327.27|5
1739734450000|2025-02-16 19:34:10|329.03|327.33|329.02|327.32|329.03|327.33|329|327.3|8
1739734460000|2025-02-16 19:34:20|328.95|327.25|328.97|327.27|328.98|327.28|328.92|327.22|8
1739734470000|2025-02-16 19:34:30|328.98|327.28|329.01|327.31|329.01|327.31|328.98|327.28|4
1739734480000|2025-02-16 19:34:40|329.02|327.32|329.1|327.4|329.1|327.4|329.02|327.32|6
1739734490000|2025-02-16 19:34:50|329.11|327.41|329.11|327.41|329.11|327.41|329.11|327.41|1
1739734500000|2025-02-16 19:35:00|329.1|327.4|329.1|327.4|329.12|327.42|329.02|327.32|14
1739734510000|2025-02-16 19:35:10|329.09|327.39|329.08|327.38|329.09|327.39|329.04|327.34|8
1739734520000|2025-02-16 19:35:20|329.07|327.37|329|327.3|329.07|327.37|329|327.3|4
1739734530000|2025-02-16 19:35:30|328.99|327.29|328.99|327.29|329|327.3|328.99|327.29|3
1739734540000|2025-02-16 19:35:40|328.98|327.28|328.98|327.28|328.98|327.28|328.98|327.28|1
1739734570000|2025-02-16 19:36:10|328.93|327.23|328.94|327.24|328.94|327.24|328.91|327.21|7
1739734580000|2025-02-16 19:36:20|328.99|327.29|328.96|327.26|328.99|327.29|328.91|327.21|11
1739734590000|2025-02-16 19:36:30|328.93|327.23|328.81|327.11|328.94|327.24|328.81|327.11|11
1739734600000|2025-02-16 19:36:40|328.83|327.13|328.83|327.13|328.85|327.15|328.8|327.1|14
1739734610000|2025-02-16 19:36:50|328.86|327.16|328.88|327.18|328.88|327.18|328.84|327.14|10
1739734620000|2025-02-16 19:37:00|328.89|327.19|328.98|327.28|328.98|327.28|328.89|327.19|11
1739734630000|2025-02-16 19:37:10|328.99|327.29|328.97|327.27|329.06|327.36|328.97|327.27|15
1739734640000|2025-02-16 19:37:20|328.91|327.21|328.96|327.26|329.02|327.32|328.91|327.21|19
1739734650000|2025-02-16 19:37:30|328.97|327.27|328.9|327.2|328.97|327.27|328.86|327.16|10
1739734660000|2025-02-16 19:37:40|328.91|327.21|328.92|327.22|328.93|327.23|328.91|327.21|6
1739734670000|2025-02-16 19:37:50|328.87|327.17|328.84|327.14|328.91|327.21|328.83|327.13|8
1739734680000|2025-02-16 19:38:00|328.85|327.15|328.92|327.22|328.92|327.22|328.84|327.14|11
1739734690000|2025-02-16 19:38:10|328.93|327.23|328.86|327.16|328.94|327.24|328.83|327.13|9
1739734700000|2025-02-16 19:38:20|328.87|327.17|328.87|327.17|328.87|327.17|328.84|327.14|7
1739734710000|2025-02-16 19:38:30|328.86|327.16|328.9|327.2|328.91|327.21|328.84|327.14|12
1739734720000|2025-02-16 19:38:40|328.91|327.21|328.85|327.15|328.92|327.22|328.85|327.15|8
1739734730000|2025-02-16 19:38:50|328.88|327.18|328.82|327.12|328.88|327.18|328.79|327.09|12
1739734740000|2025-02-16 19:39:00|328.81|327.11|328.87|327.17|328.89|327.19|328.81|327.11|13
1739734750000|2025-02-16 19:39:10|328.88|327.18|328.93|327.23|328.93|327.23|328.88|327.18|7
1739734760000|2025-02-16 19:39:20|328.94|327.24|328.94|327.24|328.94|327.24|328.93|327.23|3
1739734770000|2025-02-16 19:39:30|328.95|327.25|328.96|327.26|328.96|327.26|328.95|327.25|2
1739734780000|2025-02-16 19:39:40|328.95|327.25|328.95|327.25|328.95|327.25|328.95|327.25|1
1739734790000|2025-02-16 19:39:50|328.97|327.27|328.95|327.25|328.97|327.27|328.95|327.25|2
1739734800000|2025-02-16 19:40:00|328.97|327.27|329.02|327.32|329.03|327.33|328.97|327.27|10
1739734810000|2025-02-16 19:40:10|328.97|327.27|328.93|327.23|328.97|327.27|328.87|327.17|15
1739734820000|2025-02-16 19:40:20|328.94|327.24|329.02|327.32|329.04|327.34|328.94|327.24|8
1739734830000|2025-02-16 19:40:30|329.01|327.31|328.96|327.26|329.01|327.31|328.89|327.19|14
1739734840000|2025-02-16 19:40:40|328.95|327.25|328.93|327.23|328.95|327.25|328.89|327.19|9
1739734850000|2025-02-16 19:40:50|328.94|327.24|328.96|327.26|328.98|327.28|328.94|327.24|7
1739734860000|2025-02-16 19:41:00|328.98|327.28|328.95|327.25|328.98|327.28|328.89|327.19|14
1739734870000|2025-02-16 19:41:10|328.97|327.27|328.89|327.19|329.02|327.32|328.89|327.19|18
1739734880000|2025-02-16 19:41:20|328.9|327.2|328.92|327.22|328.93|327.23|328.88|327.18|9
1739734890000|2025-02-16 19:41:30|328.94|327.24|329.02|327.32|329.03|327.33|328.94|327.24|10
1739734900000|2025-02-16 19:41:40|329.04|327.34|329.08|327.38|329.09|327.39|329.04|327.34|8
1739734910000|2025-02-16 19:41:50|329.09|327.39|329.08|327.38|329.1|327.4|329.07|327.37|7
1739734920000|2025-02-16 19:42:00|329.07|327.37|329.01|327.31|329.07|327.37|329.01|327.31|12
1739734930000|2025-02-16 19:42:10|329.02|327.32|329|327.3|329.1|327.4|328.99|327.29|21
1739734940000|2025-02-16 19:42:20|329.01|327.31|329.04|327.34|329.04|327.34|329.01|327.31|9
1739734960000|2025-02-16 19:42:40|329.03|327.33|329.02|327.32|329.04|327.34|329.01|327.31|5
1739734970000|2025-02-16 19:42:50|328.98|327.28|329.03|327.33|329.03|327.33|328.93|327.23|15
1739734980000|2025-02-16 19:43:00|329.02|327.32|329.01|327.31|329.05|327.35|328.97|327.27|11
1739734990000|2025-02-16 19:43:10|329.03|327.33|329.01|327.31|329.03|327.33|329.01|327.31|3
1739735000000|2025-02-16 19:43:20|329.02|327.32|329|327.3|329.02|327.32|328.96|327.26|9
1739735010000|2025-02-16 19:43:30|329.01|327.31|329.03|327.33|329.03|327.33|329.01|327.31|10
1739735020000|2025-02-16 19:43:40|329.04|327.34|329.02|327.32|329.04|327.34|329.02|327.32|4
1739735030000|2025-02-16 19:43:50|329.04|327.34|329.04|327.34|329.04|327.34|329.03|327.33|3
1739735040000|2025-02-16 19:44:00|329.03|327.33|329.04|327.34|329.06|327.36|329.03|327.33|7
1739735050000|2025-02-16 19:44:10|329.06|327.36|329.04|327.34|329.06|327.36|328.99|327.29|11
1739735060000|2025-02-16 19:44:20|329.03|327.33|328.93|327.23|329.05|327.35|328.93|327.23|17
1739735070000|2025-02-16 19:44:30|328.95|327.25|328.92|327.22|328.95|327.25|328.92|327.22|6
1739735090000|2025-02-16 19:44:50|328.94|327.24|328.97|327.27|328.98|327.28|328.94|327.24|7
1739735100000|2025-02-16 19:45:00|328.96|327.26|328.9|327.2|328.97|327.27|328.9|327.2|9
1739735110000|2025-02-16 19:45:10|328.89|327.19|328.94|327.24|328.98|327.28|328.89|327.19|17
1739735120000|2025-02-16 19:45:20|328.93|327.23|328.83|327.13|328.93|327.23|328.79|327.09|18
1739735130000|2025-02-16 19:45:30|328.82|327.12|328.81|327.11|328.83|327.13|328.79|327.09|10
1739735140000|2025-02-16 19:45:40|328.79|327.09|328.76|327.06|328.79|327.09|328.76|327.06|4
1739735150000|2025-02-16 19:45:50|328.77|327.07|328.74|327.04|328.77|327.07|328.74|327.04|4
1739735160000|2025-02-16 19:46:00|328.73|327.03|328.75|327.05|328.75|327.05|328.73|327.03|2
1739735170000|2025-02-16 19:46:10|328.78|327.08|328.79|327.09|328.79|327.09|328.78|327.08|2
1739735190000|2025-02-16 19:46:30|328.82|327.12|328.88|327.18|328.88|327.18|328.82|327.12|4
1739735200000|2025-02-16 19:46:40|328.87|327.17|328.93|327.23|328.94|327.24|328.87|327.17|7
1739735210000|2025-02-16 19:46:50|328.92|327.22|328.91|327.21|328.93|327.23|328.88|327.18|15
1739735220000|2025-02-16 19:47:00|328.92|327.22|328.96|327.26|328.96|327.26|328.92|327.22|5
1739735230000|2025-02-16 19:47:10|328.93|327.23|329|327.3|329|327.3|328.93|327.23|6
1739735240000|2025-02-16 19:47:20|329.02|327.32|329.1|327.4|329.1|327.4|329|327.3|15
1739735250000|2025-02-16 19:47:30|329.11|327.41|329.14|327.44|329.14|327.44|329.11|327.41|4
1739735260000|2025-02-16 19:47:40|329.1|327.4|329.14|327.44|329.14|327.44|329.1|327.4|5
1739735270000|2025-02-16 19:47:50|329.15|327.45|329.15|327.45|329.15|327.45|329.15|327.45|1
1739735290000|2025-02-16 19:48:10|329.16|327.46|329.14|327.44|329.16|327.46|329.13|327.43|3
1739735300000|2025-02-16 19:48:20|329.15|327.45|329.19|327.49|329.19|327.49|329.15|327.45|6
1739735310000|2025-02-16 19:48:30|329.15|327.45|329.17|327.47|329.17|327.47|329.11|327.41|10
1739735320000|2025-02-16 19:48:40|329.18|327.48|329.18|327.48|329.18|327.48|329.17|327.47|3
1739735330000|2025-02-16 19:48:50|329.19|327.49|329.2|327.5|329.2|327.5|329.19|327.49|2
1739735340000|2025-02-16 19:49:00|329.21|327.51|329.45|327.75|329.46|327.76|329.21|327.51|11
1739735350000|2025-02-16 19:49:10|329.46|327.76|329.38|327.68|329.46|327.76|329.36|327.66|10
1739735360000|2025-02-16 19:49:20|329.39|327.69|329.42|327.72|329.42|327.72|329.39|327.69|4
1739735370000|2025-02-16 19:49:30|329.43|327.73|329.43|327.73|329.43|327.73|329.43|327.73|1
1739735380000|2025-02-16 19:49:40|329.44|327.74|329.49|327.79|329.49|327.79|329.44|327.74|9
1739735390000|2025-02-16 19:49:50|329.5|327.8|329.55|327.85|329.55|327.85|329.5|327.8|4
1739735400000|2025-02-16 19:50:00|329.56|327.86|329.45|327.75|329.56|327.86|329.44|327.74|9
1739735410000|2025-02-16 19:50:10|329.36|327.66|329.4|327.7|329.4|327.7|329.36|327.66|6
1739735420000|2025-02-16 19:50:20|329.39|327.69|329.42|327.72|329.42|327.72|329.38|327.68|8
1739735430000|2025-02-16 19:50:30|329.43|327.73|329.49|327.79|329.49|327.79|329.43|327.73|7
1739735450000|2025-02-16 19:50:50|329.46|327.76|329.47|327.77|329.48|327.78|329.44|327.74|8
1739735460000|2025-02-16 19:51:00|329.43|327.73|329.37|327.67|329.44|327.74|329.36|327.66|9
1739735470000|2025-02-16 19:51:10|329.38|327.68|329.29|327.59|329.41|327.71|329.29|327.59|9
1739735480000|2025-02-16 19:51:20|329.28|327.58|329.27|327.57|329.28|327.58|329.24|327.54|7
1739735490000|2025-02-16 19:51:30|329.28|327.58|329.24|327.54|329.28|327.58|329.22|327.52|5
1739735500000|2025-02-16 19:51:40|329.21|327.51|329.18|327.48|329.21|327.51|329.18|327.48|4
1739735510000|2025-02-16 19:51:50|329.17|327.47|329.19|327.49|329.19|327.49|329.17|327.47|7
1739735520000|2025-02-16 19:52:00|329.2|327.5|329.22|327.52|329.22|327.52|329.2|327.5|3
1739735540000|2025-02-16 19:52:20|329.21|327.51|329.22|327.52|329.22|327.52|329.21|327.51|2
1739735550000|2025-02-16 19:52:30|329.23|327.53|329.24|327.54|329.24|327.54|329.23|327.53|4
1739735560000|2025-02-16 19:52:40|329.33|327.63|329.31|327.61|329.33|327.63|329.3|327.6|6
1739735570000|2025-02-16 19:52:50|329.3|327.6|329.28|327.58|329.3|327.6|329.28|327.58|5
1739735580000|2025-02-16 19:53:00|329.23|327.53|329.2|327.5|329.24|327.54|329.2|327.5|9
1739735590000|2025-02-16 19:53:10|329.19|327.49|329.24|327.54|329.24|327.54|329.19|327.49|6
1739735650000|2025-02-16 19:54:10|329.23|327.53|329.2|327.5|329.23|327.53|329.2|327.5|2
1739735660000|2025-02-16 19:54:20|329.19|327.49|329.18|327.48|329.19|327.49|329.18|327.48|2
1739735670000|2025-02-16 19:54:30|329.17|327.47|329.11|327.41|329.17|327.47|329.07|327.37|12
1739735680000|2025-02-16 19:54:40|329.12|327.42|329.1|327.4|329.12|327.42|329.1|327.4|2
1739735690000|2025-02-16 19:54:50|329.11|327.41|329.11|327.41|329.11|327.41|329.11|327.41|1
1739735700000|2025-02-16 19:55:00|329.12|327.42|329.03|327.33|329.12|327.42|328.99|327.29|13
1739735710000|2025-02-16 19:55:10|329.04|327.34|329.06|327.36|329.06|327.36|329.03|327.33|5
1739735720000|2025-02-16 19:55:20|329.07|327.37|329.07|327.37|329.07|327.37|329.07|327.37|1
1739735730000|2025-02-16 19:55:30|329.08|327.38|329.09|327.39|329.09|327.39|329.08|327.38|2
1739735740000|2025-02-16 19:55:40|329.1|327.4|329.06|327.36|329.1|327.4|329.06|327.36|4
1739735750000|2025-02-16 19:55:50|329.07|327.37|329.09|327.39|329.09|327.39|329.07|327.37|3
1739735760000|2025-02-16 19:56:00|329.1|327.4|329.32|327.62|329.33|327.63|329.1|327.4|12
1739735770000|2025-02-16 19:56:10|329.31|327.61|329.35|327.65|329.37|327.67|329.31|327.61|11
1739735780000|2025-02-16 19:56:20|329.36|327.66|329.35|327.65|329.36|327.66|329.35|327.65|4
1739735790000|2025-02-16 19:56:30|329.34|327.64|329.35|327.65|329.35|327.65|329.34|327.64|6
1739735800000|2025-02-16 19:56:40|329.34|327.64|329.34|327.64|329.34|327.64|329.32|327.62|3
1739735820000|2025-02-16 19:57:00|329.35|327.65|329.35|327.65|329.35|327.65|329.35|327.65|1
1739735830000|2025-02-16 19:57:10|329.34|327.64|329.35|327.65|329.35|327.65|329.34|327.64|2
1739735840000|2025-02-16 19:57:20|329.34|327.64|329.25|327.55|329.34|327.64|329.25|327.55|10
1739735850000|2025-02-16 19:57:30|329.26|327.56|329.26|327.56|329.26|327.56|329.26|327.56|1
1739735880000|2025-02-16 19:58:00|329.25|327.55|329.25|327.55|329.25|327.55|329.23|327.53|3
1739735900000|2025-02-16 19:58:20|329.23|327.53|329.24|327.54|329.24|327.54|329.23|327.53|2
1739735910000|2025-02-16 19:58:30|329.25|327.55|329.25|327.55|329.25|327.55|329.25|327.55|1
1739735920000|2025-02-16 19:58:40|329.23|327.53|329.21|327.51|329.23|327.53|329.2|327.5|3
1739735930000|2025-02-16 19:58:50|329.2|327.5|329.2|327.5|329.2|327.5|329.18|327.48|4
1739735940000|2025-02-16 19:59:00|329.21|327.51|329.21|327.51|329.21|327.51|329.21|327.51|1
1739735960000|2025-02-16 19:59:20|329.18|327.48|329.2|327.5|329.2|327.5|329.18|327.48|3
1739735970000|2025-02-16 19:59:30|329.18|327.48|329.19|327.49|329.19|327.49|329.18|327.48|2
1739736000000|2025-02-16 20:00:00|329.14|327.44|329.02|327.32|329.16|327.46|328.98|327.28|19
1739736010000|2025-02-16 20:00:10|329.01|327.31|329|327.3|329.05|327.35|328.98|327.28|14
1739736020000|2025-02-16 20:00:20|329.01|327.31|329.03|327.33|329.04|327.34|329.01|327.31|10
1739736030000|2025-02-16 20:00:30|329.04|327.34|328.99|327.29|329.04|327.34|328.99|327.29|3
1739736040000|2025-02-16 20:00:40|329|327.3|329|327.3|329.01|327.31|328.99|327.29|4
1739736050000|2025-02-16 20:00:50|328.99|327.29|329.11|327.41|329.12|327.42|328.99|327.29|10
1739736060000|2025-02-16 20:01:00|329.1|327.4|329.15|327.45|329.16|327.46|329.1|327.4|12
1739736070000|2025-02-16 20:01:10|329.16|327.46|329.26|327.56|329.28|327.58|329.16|327.46|7
1739736080000|2025-02-16 20:01:20|329.2|327.5|329.08|327.38|329.21|327.51|329.04|327.34|15
1739736090000|2025-02-16 20:01:30|329.05|327.35|329.06|327.36|329.07|327.37|329.05|327.35|6
1739736100000|2025-02-16 20:01:40|329.07|327.37|329|327.3|329.08|327.38|328.99|327.29|9
1739736110000|2025-02-16 20:01:50|329.01|327.31|329.08|327.38|329.11|327.41|329.01|327.31|14
1739736120000|2025-02-16 20:02:00|329.07|327.37|329.1|327.4|329.11|327.41|329.04|327.34|11
1739736130000|2025-02-16 20:02:10|329.07|327.37|329.08|327.38|329.11|327.41|329.07|327.37|5
1739736140000|2025-02-16 20:02:20|329.11|327.41|329.14|327.44|329.2|327.5|329.1|327.4|15
1739736150000|2025-02-16 20:02:30|329.15|327.45|329.16|327.46|329.16|327.46|329.15|327.45|2
1739736160000|2025-02-16 20:02:40|329.15|327.45|329.09|327.39|329.15|327.45|329.09|327.39|7
1739736170000|2025-02-16 20:02:50|329.14|327.44|329.06|327.36|329.16|327.46|329.06|327.36|8
1739736180000|2025-02-16 20:03:00|329.11|327.41|329.02|327.32|329.11|327.41|329.02|327.32|6
1739736190000|2025-02-16 20:03:10|329.01|327.31|328.87|327.17|329.01|327.31|328.87|327.17|12
1739736200000|2025-02-16 20:03:20|328.89|327.19|328.9|327.2|328.91|327.21|328.87|327.17|9
1739736210000|2025-02-16 20:03:30|328.91|327.21|328.87|327.17|328.93|327.23|328.87|327.17|8
1739736220000|2025-02-16 20:03:40|328.89|327.19|328.92|327.22|328.93|327.23|328.88|327.18|8
1739736230000|2025-02-16 20:03:50|328.91|327.21|328.91|327.21|328.92|327.22|328.89|327.19|7
1739736240000|2025-02-16 20:04:00|328.9|327.2|328.91|327.21|328.91|327.21|328.86|327.16|8
1739736250000|2025-02-16 20:04:10|328.9|327.2|328.72|327.02|328.91|327.21|328.72|327.02|15
1739736260000|2025-02-16 20:04:20|328.79|327.09|328.83|327.13|328.83|327.13|328.75|327.05|9
1739736270000|2025-02-16 20:04:30|328.81|327.11|328.83|327.13|328.83|327.13|328.8|327.1|7
1739736280000|2025-02-16 20:04:40|328.82|327.12|328.73|327.03|328.82|327.12|328.73|327.03|8
1739736290000|2025-02-16 20:04:50|328.74|327.04|328.71|327.01|328.75|327.05|328.7|327|13
1739736300000|2025-02-16 20:05:00|328.69|326.99|328.59|326.89|328.69|326.99|328.59|326.89|17
1739736310000|2025-02-16 20:05:10|328.58|326.88|328.56|326.86|328.58|326.88|328.49|326.79|17
1739736320000|2025-02-16 20:05:20|328.57|326.87|328.5|326.8|328.57|326.87|328.5|326.8|12
1739736330000|2025-02-16 20:05:30|328.48|326.78|328.49|326.79|328.51|326.81|328.48|326.78|6
1739736370000|2025-02-16 20:06:10|328.44|326.74|328.45|326.75|328.47|326.77|328.44|326.74|4
1739736390000|2025-02-16 20:06:30|328.46|326.76|328.47|326.77|328.47|326.77|328.46|326.76|2
1739736400000|2025-02-16 20:06:40|328.48|326.78|328.48|326.78|328.48|326.78|328.48|326.78|1
1739736410000|2025-02-16 20:06:50|328.49|326.79|328.52|326.82|328.52|326.82|328.47|326.77|7
1739736420000|2025-02-16 20:07:00|328.66|326.96|328.64|326.94|328.71|327.01|328.61|326.91|13
1739736430000|2025-02-16 20:07:10|328.65|326.95|328.68|326.98|328.68|326.98|328.65|326.95|6
1739736440000|2025-02-16 20:07:20|328.66|326.96|328.67|326.97|328.67|326.97|328.66|326.96|2
1739736450000|2025-02-16 20:07:30|328.68|326.98|328.83|327.13|328.83|327.13|328.68|326.98|9
1739736460000|2025-02-16 20:07:40|328.84|327.14|328.94|327.24|328.94|327.24|328.84|327.14|3
1739736470000|2025-02-16 20:07:50|328.95|327.25|328.97|327.27|328.97|327.27|328.95|327.25|5
1739736490000|2025-02-16 20:08:10|328.96|327.26|328.96|327.26|328.96|327.26|328.96|327.26|1
1739736500000|2025-02-16 20:08:20|328.98|327.28|328.98|327.28|328.98|327.28|328.96|327.26|6
1739736510000|2025-02-16 20:08:30|328.99|327.29|329|327.3|329|327.3|328.98|327.28|4
1739736520000|2025-02-16 20:08:40|328.99|327.29|328.95|327.25|328.99|327.29|328.92|327.22|8
1739736540000|2025-02-16 20:09:00|328.92|327.22|328.89|327.19|328.92|327.22|328.87|327.17|7
1739736550000|2025-02-16 20:09:10|328.88|327.18|328.81|327.11|328.88|327.18|328.81|327.11|5
1739736560000|2025-02-16 20:09:20|328.77|327.07|328.5|326.8|328.77|327.07|328.5|326.8|21
1739736570000|2025-02-16 20:09:30|328.49|326.79|328.64|326.94|328.64|326.94|328.49|326.79|15
1739736580000|2025-02-16 20:09:40|328.63|326.93|328.63|326.93|328.63|326.93|328.63|326.93|1
1739736590000|2025-02-16 20:09:50|328.65|326.95|328.7|327|328.7|327|328.64|326.94|6
1739736600000|2025-02-16 20:10:00|328.72|327.02|328.76|327.06|328.76|327.06|328.72|327.02|8
1739736610000|2025-02-16 20:10:10|328.75|327.05|328.75|327.05|328.76|327.06|328.71|327.01|8
1739736620000|2025-02-16 20:10:20|328.73|327.03|328.7|327|328.73|327.03|328.7|327|6
1739736630000|2025-02-16 20:10:30|328.71|327.01|328.9|327.2|328.9|327.2|328.71|327.01|10
1739736640000|2025-02-16 20:10:40|328.88|327.18|328.91|327.21|328.92|327.22|328.88|327.18|6
1739736650000|2025-02-16 20:10:50|328.92|327.22|328.91|327.21|328.93|327.23|328.89|327.19|7
1739736660000|2025-02-16 20:11:00|328.93|327.23|328.96|327.26|328.96|327.26|328.93|327.23|9
1739736670000|2025-02-16 20:11:10|328.97|327.27|329|327.3|329|327.3|328.97|327.27|4
1739736680000|2025-02-16 20:11:20|329.01|327.31|329.05|327.35|329.05|327.35|329.01|327.31|5
1739736690000|2025-02-16 20:11:30|329.06|327.36|329.07|327.37|329.07|327.37|329.06|327.36|2
1739736700000|2025-02-16 20:11:40|329.08|327.38|329.1|327.4|329.1|327.4|329.08|327.38|3
1739736710000|2025-02-16 20:11:50|329.11|327.41|329.08|327.38|329.12|327.42|329.08|327.38|6
1739736720000|2025-02-16 20:12:00|329.09|327.39|329.12|327.42|329.12|327.42|329.09|327.39|4
1739736730000|2025-02-16 20:12:10|329.14|327.44|329.19|327.49|329.19|327.49|329.14|327.44|3
1739736740000|2025-02-16 20:12:20|329.2|327.5|329.19|327.49|329.2|327.5|329.19|327.49|2
1739736750000|2025-02-16 20:12:30|329.2|327.5|329.19|327.49|329.2|327.5|329.18|327.48|3
1739736760000|2025-02-16 20:12:40|329.2|327.5|329.17|327.47|329.2|327.5|329.16|327.46|3
1739736770000|2025-02-16 20:12:50|329.18|327.48|329.18|327.48|329.18|327.48|329.18|327.48|1
1739736790000|2025-02-16 20:13:10|329.13|327.43|329.12|327.42|329.13|327.43|329.1|327.4|5
1739736800000|2025-02-16 20:13:20|329.13|327.43|329.13|327.43|329.13|327.43|329.1|327.4|5
1739736810000|2025-02-16 20:13:30|329.1|327.4|329.1|327.4|329.1|327.4|329.09|327.39|3
1739736820000|2025-02-16 20:13:40|329.11|327.41|329.09|327.39|329.12|327.42|329.09|327.39|3
1739736830000|2025-02-16 20:13:50|329.1|327.4|329.1|327.4|329.1|327.4|329.1|327.4|1
1739736850000|2025-02-16 20:14:10|329.09|327.39|328.96|327.26|329.09|327.39|328.96|327.26|6
1739736860000|2025-02-16 20:14:20|328.97|327.27|328.96|327.26|328.99|327.29|328.96|327.26|5
1739736880000|2025-02-16 20:14:40|328.95|327.25|328.88|327.18|328.95|327.25|328.88|327.18|5
1739736890000|2025-02-16 20:14:50|328.89|327.19|328.89|327.19|328.89|327.19|328.89|327.19|1
1739736900000|2025-02-16 20:15:00|328.87|327.17|328.8|327.1|328.87|327.17|328.78|327.08|7
1739736910000|2025-02-16 20:15:10|328.78|327.08|328.98|327.28|328.98|327.28|328.76|327.06|18
1739736920000|2025-02-16 20:15:20|328.97|327.27|328.7|327|328.97|327.27|328.7|327|16
1739736930000|2025-02-16 20:15:30|328.72|327.02|328.56|326.86|328.72|327.02|328.56|326.86|16
1739736940000|2025-02-16 20:15:40|328.55|326.85|328.58|326.88|328.6|326.9|328.55|326.85|14
1739736950000|2025-02-16 20:15:50|328.57|326.87|328.58|326.88|328.58|326.88|328.56|326.86|8
1739736960000|2025-02-16 20:16:00|328.57|326.87|328.57|326.87|328.57|326.87|328.57|326.87|1
1739736970000|2025-02-16 20:16:10|328.58|326.88|328.68|326.98|328.72|327.02|328.58|326.88|9
1739736980000|2025-02-16 20:16:20|328.71|327.01|328.87|327.17|328.88|327.18|328.7|327|12
1739736990000|2025-02-16 20:16:30|328.88|327.18|328.89|327.19|328.89|327.19|328.88|327.18|2
1739737000000|2025-02-16 20:16:40|328.88|327.18|328.9|327.2|328.9|327.2|328.88|327.18|3
1739737010000|2025-02-16 20:16:50|328.89|327.19|328.92|327.22|328.92|327.22|328.89|327.19|4
1739737020000|2025-02-16 20:17:00|328.93|327.23|328.92|327.22|328.95|327.25|328.91|327.21|9
1739737030000|2025-02-16 20:17:10|328.89|327.19|328.89|327.19|328.89|327.19|328.89|327.19|1
1739737040000|2025-02-16 20:17:20|328.9|327.2|328.99|327.29|328.99|327.29|328.9|327.2|5
1739737050000|2025-02-16 20:17:30|329|327.3|329.04|327.34|329.04|327.34|329|327.3|9
1739737060000|2025-02-16 20:17:40|329.05|327.35|329.01|327.31|329.05|327.35|329.01|327.31|2
1739737070000|2025-02-16 20:17:50|329.02|327.32|329.05|327.35|329.05|327.35|329.02|327.32|4
1739737080000|2025-02-16 20:18:00|329.02|327.32|329.03|327.33|329.03|327.33|329.02|327.32|2
1739737090000|2025-02-16 20:18:10|329.04|327.34|328.99|327.29|329.06|327.36|328.99|327.29|7
1739737100000|2025-02-16 20:18:20|329|327.3|329.02|327.32|329.03|327.33|329|327.3|5
1739737110000|2025-02-16 20:18:30|329.03|327.33|329.03|327.33|329.03|327.33|329.03|327.33|1
1739737120000|2025-02-16 20:18:40|329.04|327.34|329.02|327.32|329.04|327.34|329.02|327.32|2
1739737140000|2025-02-16 20:19:00|328.99|327.29|328.99|327.29|328.99|327.29|328.97|327.27|6
1739737150000|2025-02-16 20:19:10|329|327.3|328.97|327.27|329|327.3|328.97|327.27|3
1739737160000|2025-02-16 20:19:20|328.98|327.28|329|327.3|329|327.3|328.98|327.28|3
1739737170000|2025-02-16 20:19:30|329.01|327.31|329.02|327.32|329.02|327.32|329.01|327.31|2
1739737180000|2025-02-16 20:19:40|329.03|327.33|329.07|327.37|329.07|327.37|329.03|327.33|5
1739737190000|2025-02-16 20:19:50|329.08|327.38|329.08|327.38|329.11|327.41|329.07|327.37|6
1739737200000|2025-02-16 20:20:00|329.09|327.39|329.08|327.38|329.1|327.4|329.08|327.38|3
1739737210000|2025-02-16 20:20:10|329.09|327.39|329.11|327.41|329.11|327.41|329.09|327.39|6
1739737220000|2025-02-16 20:20:20|329.08|327.38|329.1|327.4|329.1|327.4|329.07|327.37|5
1739737230000|2025-02-16 20:20:30|329.11|327.41|329.29|327.59|329.29|327.59|329.11|327.41|8
1739737240000|2025-02-16 20:20:40|329.3|327.6|329.42|327.72|329.42|327.72|329.3|327.6|10
1739737250000|2025-02-16 20:20:50|329.43|327.73|329.45|327.75|329.45|327.75|329.43|327.73|3
1739737260000|2025-02-16 20:21:00|329.49|327.79|329.52|327.82|329.56|327.86|329.49|327.79|10
1739737270000|2025-02-16 20:21:10|329.48|327.78|329.52|327.82|329.52|327.82|329.48|327.78|7
1739737280000|2025-02-16 20:21:20|329.53|327.83|329.58|327.88|329.58|327.88|329.53|327.83|6
1739737300000|2025-02-16 20:21:40|329.59|327.89|329.59|327.89|329.6|327.9|329.59|327.89|3
1739737320000|2025-02-16 20:22:00|329.51|327.81|329.51|327.81|329.51|327.81|329.49|327.79|4
1739737330000|2025-02-16 20:22:10|329.47|327.77|329.37|327.67|329.47|327.77|329.37|327.67|13
1739737340000|2025-02-16 20:22:20|329.34|327.64|329.25|327.55|329.34|327.64|329.25|327.55|2
1739737350000|2025-02-16 20:22:30|329.27|327.57|329.25|327.55|329.3|327.6|329.25|327.55|5
1739737360000|2025-02-16 20:22:40|329.26|327.56|329.28|327.58|329.28|327.58|329.26|327.56|3
1739737370000|2025-02-16 20:22:50|329.27|327.57|329.4|327.7|329.4|327.7|329.27|327.57|6
1739737380000|2025-02-16 20:23:00|329.41|327.71|329.45|327.75|329.45|327.75|329.4|327.7|8
1739737390000|2025-02-16 20:23:10|329.46|327.76|329.53|327.83|329.53|327.83|329.46|327.76|8
1739737400000|2025-02-16 20:23:20|329.54|327.84|329.56|327.86|329.56|327.86|329.54|327.84|6
1739737420000|2025-02-16 20:23:40|329.55|327.85|329.53|327.83|329.56|327.86|329.52|327.82|7
1739737430000|2025-02-16 20:23:50|329.54|327.84|329.56|327.86|329.56|327.86|329.54|327.84|5
1739737440000|2025-02-16 20:24:00|329.53|327.83|329.51|327.81|329.54|327.84|329.51|327.81|4
1739737450000|2025-02-16 20:24:10|329.52|327.82|329.47|327.77|329.52|327.82|329.47|327.77|6
1739737460000|2025-02-16 20:24:20|329.48|327.78|329.53|327.83|329.54|327.84|329.48|327.78|4
1739737470000|2025-02-16 20:24:30|329.55|327.85|329.57|327.87|329.57|327.87|329.53|327.83|5
1739737500000|2025-02-16 20:25:00|329.55|327.85|329.55|327.85|329.56|327.86|329.55|327.85|3
1739737510000|2025-02-16 20:25:10|329.56|327.86|329.53|327.83|329.57|327.87|329.53|327.83|12
1739737520000|2025-02-16 20:25:20|329.52|327.82|329.5|327.8|329.52|327.82|329.49|327.79|3
1739737530000|2025-02-16 20:25:30|329.48|327.78|329.55|327.85|329.55|327.85|329.43|327.73|7
1739737540000|2025-02-16 20:25:40|329.56|327.86|329.55|327.85|329.56|327.86|329.55|327.85|4
1739737550000|2025-02-16 20:25:50|329.56|327.86|329.6|327.9|329.6|327.9|329.56|327.86|5
1739737560000|2025-02-16 20:26:00|329.61|327.91|329.61|327.91|329.62|327.92|329.58|327.88|6
1739737570000|2025-02-16 20:26:10|329.62|327.92|329.63|327.93|329.63|327.93|329.62|327.92|2
1739737580000|2025-02-16 20:26:20|329.62|327.92|329.61|327.91|329.63|327.93|329.6|327.9|5
1739737590000|2025-02-16 20:26:30|329.57|327.87|329.47|327.77|329.57|327.87|329.46|327.76|8
1739737600000|2025-02-16 20:26:40|329.51|327.81|329.46|327.76|329.51|327.81|329.45|327.75|8
1739737610000|2025-02-16 20:26:50|329.49|327.79|329.54|327.84|329.55|327.85|329.47|327.77|14
1739737620000|2025-02-16 20:27:00|329.55|327.85|329.54|327.84|329.55|327.85|329.53|327.83|4
1739737630000|2025-02-16 20:27:10|329.55|327.85|329.52|327.82|329.55|327.85|329.47|327.77|8
1739737640000|2025-02-16 20:27:20|329.48|327.78|329.56|327.86|329.56|327.86|329.48|327.78|7
1739737650000|2025-02-16 20:27:30|329.55|327.85|329.55|327.85|329.56|327.86|329.54|327.84|5
1739737660000|2025-02-16 20:27:40|329.57|327.87|329.58|327.88|329.58|327.88|329.56|327.86|4
1739737670000|2025-02-16 20:27:50|329.57|327.87|329.55|327.85|329.57|327.87|329.55|327.85|3
1739737680000|2025-02-16 20:28:00|329.56|327.86|329.56|327.86|329.56|327.86|329.53|327.83|6
1739737690000|2025-02-16 20:28:10|329.55|327.85|329.54|327.84|329.55|327.85|329.53|327.83|4
1739737700000|2025-02-16 20:28:20|329.55|327.85|329.54|327.84|329.57|327.87|329.54|327.84|4
1739737710000|2025-02-16 20:28:30|329.53|327.83|329.53|327.83|329.53|327.83|329.53|327.83|1
1739737720000|2025-02-16 20:28:40|329.46|327.76|329.43|327.73|329.46|327.76|329.42|327.72|6
1739737730000|2025-02-16 20:28:50|329.44|327.74|329.46|327.76|329.48|327.78|329.43|327.73|8
1739737740000|2025-02-16 20:29:00|329.42|327.72|329.45|327.75|329.48|327.78|329.4|327.7|15
1739737750000|2025-02-16 20:29:10|329.46|327.76|329.46|327.76|329.5|327.8|329.46|327.76|8
1739737760000|2025-02-16 20:29:20|329.48|327.78|329.46|327.76|329.48|327.78|329.46|327.76|2
1739737780000|2025-02-16 20:29:40|329.47|327.77|329.47|327.77|329.47|327.77|329.47|327.77|1
1739737790000|2025-02-16 20:29:50|329.45|327.75|329.33|327.63|329.45|327.75|329.31|327.61|8
1739737800000|2025-02-16 20:30:00|329.3|327.6|329.23|327.53|329.3|327.6|329.18|327.48|11
1739737810000|2025-02-16 20:30:10|329.24|327.54|329.26|327.56|329.26|327.56|329.24|327.54|3
1739737840000|2025-02-16 20:30:40|329.25|327.55|329.25|327.55|329.25|327.55|329.25|327.55|1
1739737850000|2025-02-16 20:30:50|329.26|327.56|329.23|327.53|329.26|327.56|329.23|327.53|3
1739737860000|2025-02-16 20:31:00|329.22|327.52|329.18|327.48|329.23|327.53|329.18|327.48|5
1739737870000|2025-02-16 20:31:10|329.16|327.46|329.06|327.36|329.16|327.46|329.05|327.35|7
1739737880000|2025-02-16 20:31:20|329.07|327.37|329.07|327.37|329.07|327.37|329.07|327.37|1
1739737890000|2025-02-16 20:31:30|329.05|327.35|329.01|327.31|329.05|327.35|329.01|327.31|3
1739737900000|2025-02-16 20:31:40|329|327.3|328.99|327.29|329|327.3|328.97|327.27|16
1739737910000|2025-02-16 20:31:50|328.98|327.28|328.98|327.28|328.98|327.28|328.98|327.28|1
1739737920000|2025-02-16 20:32:00|328.96|327.26|328.96|327.26|328.98|327.28|328.96|327.26|8
1739737930000|2025-02-16 20:32:10|328.97|327.27|328.83|327.13|328.97|327.27|328.8|327.1|11
1739737940000|2025-02-16 20:32:20|328.82|327.12|328.82|327.12|328.82|327.12|328.82|327.12|1
1739737950000|2025-02-16 20:32:30|328.83|327.13|328.83|327.13|328.83|327.13|328.83|327.13|1
1739737960000|2025-02-16 20:32:40|328.84|327.14|328.83|327.13|328.84|327.14|328.83|327.13|2
1739738000000|2025-02-16 20:33:20|328.82|327.12|328.83|327.13|328.83|327.13|328.82|327.12|2
1739738010000|2025-02-16 20:33:30|328.81|327.11|328.81|327.11|328.81|327.11|328.81|327.11|1
1739738020000|2025-02-16 20:33:40|328.79|327.09|330.25|325.55|330.25|327.09|328.72|325.53|15
1739738030000|2025-02-16 20:33:50|330.24|325.54|330.24|325.54|330.26|325.56|330.24|325.54|8
1739738040000|2025-02-16 20:34:00|330.25|325.55|330.27|325.57|330.27|325.57|330.25|325.55|3
1739738060000|2025-02-16 20:34:20|330.25|325.55|330.41|325.71|330.43|325.73|330.25|325.55|7
1739738070000|2025-02-16 20:34:30|330.4|325.7|330.36|325.66|330.4|325.7|330.36|325.66|4
1739738080000|2025-02-16 20:34:40|330.35|325.65|330.17|325.47|330.35|325.65|330.17|325.47|11
1739738090000|2025-02-16 20:34:50|330.16|325.46|330.03|325.33|330.17|325.47|330.03|325.33|10
1739738100000|2025-02-16 20:35:00|330.07|325.37|329.96|325.26|330.08|325.38|329.92|325.22|12
1739738110000|2025-02-16 20:35:10|329.99|325.29|330.08|325.38|330.16|325.46|329.98|325.28|18
1739738120000|2025-02-16 20:35:20|330.03|325.33|329.99|325.29|330.09|325.39|329.98|325.28|11
1739738130000|2025-02-16 20:35:30|330.02|325.32|330|325.3|330.02|325.32|329.97|325.27|6
1739738150000|2025-02-16 20:35:50|329.99|325.29|329.99|325.29|329.99|325.29|329.96|325.26|5
1739738160000|2025-02-16 20:36:00|330.01|325.31|329.89|325.19|330.01|325.31|329.89|325.19|15
1739738170000|2025-02-16 20:36:10|329.87|325.17|329.73|325.03|329.87|325.17|329.73|325.03|9
1739738180000|2025-02-16 20:36:20|329.8|325.1|329.85|325.15|329.85|325.15|329.75|325.05|14
1739738190000|2025-02-16 20:36:30|329.86|325.16|330|325.3|330|325.3|329.86|325.16|13
1739738200000|2025-02-16 20:36:40|330.02|325.32|330.16|325.46|330.16|325.46|330.02|325.32|11
1739738210000|2025-02-16 20:36:50|330.14|325.44|330.13|325.43|330.18|325.48|330.13|325.43|4
1739738220000|2025-02-16 20:37:00|330.09|325.39|330.05|325.35|330.09|325.39|330.05|325.35|7
1739738230000|2025-02-16 20:37:10|330.04|325.34|329.97|325.27|330.04|325.34|329.95|325.25|5
1739738240000|2025-02-16 20:37:20|329.98|325.28|330.01|325.31|330.01|325.31|329.96|325.26|8
1739738250000|2025-02-16 20:37:30|330.02|325.32|330.18|325.48|330.2|325.5|330.02|325.32|8
1739738260000|2025-02-16 20:37:40|330.19|325.49|330.18|325.48|330.21|325.51|330.16|325.46|9
1739738270000|2025-02-16 20:37:50|330.2|325.5|330.18|325.48|330.2|325.5|330.17|325.47|6
1739738280000|2025-02-16 20:38:00|330.17|325.47|330.15|325.45|330.17|325.47|330.15|325.45|3
1739738300000|2025-02-16 20:38:20|330.14|325.44|330.14|325.44|330.17|325.47|330.06|325.36|11
1739738310000|2025-02-16 20:38:30|330.18|325.48|330.18|325.48|330.18|325.48|330.12|325.42|11
1739738320000|2025-02-16 20:38:40|330.16|325.46|330.19|325.49|330.22|325.52|330.16|325.46|5
1739738330000|2025-02-16 20:38:50|330.21|325.51|330.19|325.49|330.22|325.52|330.16|325.46|7
1739738340000|2025-02-16 20:39:00|330.18|325.48|330.16|325.46|330.18|325.48|330.14|325.44|4
1739738350000|2025-02-16 20:39:10|330.21|325.51|330.16|325.46|330.21|325.51|330.15|325.45|7
1739738360000|2025-02-16 20:39:20|330.17|325.47|330.15|325.45|330.2|325.5|330.15|325.45|10
1739738370000|2025-02-16 20:39:30|330.21|325.51|330.14|325.44|330.21|325.51|330.14|325.44|7
1739738380000|2025-02-16 20:39:40|330.13|325.43|330.17|325.47|330.21|325.51|330.13|325.43|11
1739738390000|2025-02-16 20:39:50|330.15|325.45|330.15|325.45|330.19|325.49|330.13|325.43|9
1739738400000|2025-02-16 20:40:00|330.13|325.43|330|325.3|330.13|325.43|329.98|325.28|8
1739738410000|2025-02-16 20:40:10|330.03|325.33|330.14|325.44|330.16|325.46|330.03|325.33|14
1739738420000|2025-02-16 20:40:20|330.15|325.45|330.06|325.36|330.16|325.46|330.06|325.36|7
1739738430000|2025-02-16 20:40:30|330.05|325.35|330|325.3|330.05|325.35|329.99|325.29|9
1739738440000|2025-02-16 20:40:40|330.01|325.31|330.04|325.34|330.04|325.34|330.01|325.31|4
1739738450000|2025-02-16 20:40:50|330.05|325.35|330.12|325.42|330.12|325.42|330.05|325.35|2
1739738460000|2025-02-16 20:41:00|330.13|325.43|330.13|325.43|330.17|325.47|330.1|325.4|11
1739738470000|2025-02-16 20:41:10|330.14|325.44|330.14|325.44|330.18|325.48|330.14|325.44|3
1739738480000|2025-02-16 20:41:20|330.19|325.49|330.15|325.45|330.2|325.5|330.15|325.45|7
1739738490000|2025-02-16 20:41:30|330.19|325.49|330.16|325.46|330.19|325.49|330.16|325.46|2
1739738500000|2025-02-16 20:41:40|330.19|325.49|330.16|325.46|330.19|325.49|330.14|325.44|7
1739738510000|2025-02-16 20:41:50|330.18|325.48|330.18|325.48|330.18|325.48|330.14|325.44|7
1739738520000|2025-02-16 20:42:00|330.14|325.44|330.17|325.47|330.19|325.49|330.05|325.35|12
1739738530000|2025-02-16 20:42:10|330.16|325.46|330.16|325.46|330.2|325.5|330.14|325.44|8
1739738540000|2025-02-16 20:42:20|330.15|325.45|330.14|325.44|330.15|325.45|330.13|325.43|3
1739738550000|2025-02-16 20:42:30|330.19|325.49|330.25|325.55|330.25|325.55|330.14|325.44|13
1739738560000|2025-02-16 20:42:40|330.26|325.56|330.3|325.6|330.33|325.63|330.24|325.54|15
1739738570000|2025-02-16 20:42:50|330.34|325.64|330.3|325.6|330.34|325.64|330.3|325.6|2
1739738580000|2025-02-16 20:43:00|330.33|325.63|330.25|325.55|330.33|325.63|330.25|325.55|8
1739738590000|2025-02-16 20:43:10|330.31|325.61|330.17|325.47|330.31|325.61|330.14|325.44|14
1739738600000|2025-02-16 20:43:20|330.19|325.49|330.15|325.45|330.19|325.49|330.14|325.44|5
1739738620000|2025-02-16 20:43:40|330.19|325.49|330.15|325.45|330.19|325.49|330.15|325.45|2
1739738630000|2025-02-16 20:43:50|330.18|325.48|330.06|325.36|330.2|325.5|330.06|325.36|8
1739738640000|2025-02-16 20:44:00|330.08|325.38|330.15|325.45|330.18|325.48|330.08|325.38|9
1739738650000|2025-02-16 20:44:10|330.19|325.49|330.09|325.39|330.19|325.49|330.09|325.39|7
1739738660000|2025-02-16 20:44:20|330.07|325.37|330.01|325.31|330.09|325.39|330.01|325.31|9
1739738670000|2025-02-16 20:44:30|330.07|325.37|330.07|325.37|330.07|325.37|330.07|325.37|1
1739738680000|2025-02-16 20:44:40|330.02|325.32|330.07|325.37|330.09|325.39|330.02|325.32|11
1739738690000|2025-02-16 20:44:50|330.08|325.38|330.12|325.42|330.13|325.43|330.06|325.36|10
1739738700000|2025-02-16 20:45:00|330.1|325.4|330.03|325.33|330.12|325.42|330.03|325.33|14
1739738710000|2025-02-16 20:45:10|330.09|325.39|330.05|325.35|330.09|325.39|330.04|325.34|5
1739738720000|2025-02-16 20:45:20|330.06|325.36|330.06|325.36|330.11|325.41|330.06|325.36|4
1739738730000|2025-02-16 20:45:30|330.07|325.37|330.05|325.35|330.08|325.38|330|325.3|8
1739738740000|2025-02-16 20:45:40|330.1|325.4|330.13|325.43|330.13|325.43|330.09|325.39|8
1739738750000|2025-02-16 20:45:50|330.14|325.44|330.14|325.44|330.14|325.44|330.13|325.43|3
1739738760000|2025-02-16 20:46:00|330.13|325.43|330.11|325.41|330.14|325.44|330.05|325.35|15
1739738770000|2025-02-16 20:46:10|330.19|325.49|330.08|325.38|330.23|325.53|330.07|325.37|16
1739738780000|2025-02-16 20:46:20|330.12|325.42|330.12|325.42|330.14|325.44|330.05|325.35|9
1739738790000|2025-02-16 20:46:30|330.14|325.44|330.17|325.47|330.19|325.49|330.11|325.41|15
1739738800000|2025-02-16 20:46:40|330.22|325.52|330.2|325.5|330.22|325.52|330.19|325.49|3
1739738810000|2025-02-16 20:46:50|330.24|325.54|330.25|325.55|330.25|325.55|330.24|325.54|2
1739738820000|2025-02-16 20:47:00|330.29|325.59|330.27|325.57|330.32|325.62|330.27|325.57|9
1739738830000|2025-02-16 20:47:10|330.26|325.56|330.32|325.62|330.33|325.63|330.23|325.53|17
1739738840000|2025-02-16 20:47:20|330.34|325.64|330.41|325.71|330.43|325.73|330.34|325.64|15
1739738850000|2025-02-16 20:47:30|330.4|325.7|330.39|325.69|330.4|325.7|330.39|325.69|2
1739738860000|2025-02-16 20:47:40|330.36|325.66|330.26|325.56|330.37|325.67|330.25|325.55|11
1739738870000|2025-02-16 20:47:50|330.25|325.55|330.03|325.33|330.27|325.57|330.03|325.33|14
1739738880000|2025-02-16 20:48:00|330.05|325.35|330.02|325.32|330.11|325.41|330.01|325.31|15
1739738890000|2025-02-16 20:48:10|330|325.3|329.86|325.16|330|325.3|329.83|325.13|17
1739738900000|2025-02-16 20:48:20|329.91|325.21|330.03|325.33|330.04|325.34|329.91|325.21|24
1739738910000|2025-02-16 20:48:30|330|325.3|329.99|325.29|330.06|325.36|329.99|325.29|10
1739738920000|2025-02-16 20:48:40|330.05|325.35|329.97|325.27|330.06|325.36|329.97|325.27|11
1739738930000|2025-02-16 20:48:50|330.02|325.32|330.04|325.34|330.04|325.34|329.98|325.28|3
1739738940000|2025-02-16 20:49:00|330.03|325.33|330.18|325.48|330.2|325.5|330.02|325.32|25
1739738950000|2025-02-16 20:49:10|330.15|325.45|330.02|325.32|330.16|325.46|330.02|325.32|20
1739738960000|2025-02-16 20:49:20|330.03|325.33|330.03|325.33|330.07|325.37|330.02|325.32|10
1739738970000|2025-02-16 20:49:30|330.05|325.35|330.06|325.36|330.09|325.39|330.03|325.33|7
1739738980000|2025-02-16 20:49:40|330.05|325.35|329.98|325.28|330.07|325.37|329.98|325.28|7
1739738990000|2025-02-16 20:49:50|330.04|325.34|330.05|325.35|330.05|325.35|329.98|325.28|12
1739739000000|2025-02-16 20:50:00|330.06|325.36|330.01|325.31|330.08|325.38|330|325.3|17
1739739010000|2025-02-16 20:50:10|329.95|325.25|330.03|325.33|330.03|325.33|329.93|325.23|16
1739739020000|2025-02-16 20:50:20|330|325.3|329.95|325.25|330|325.3|329.92|325.22|13
1739739030000|2025-02-16 20:50:30|329.94|325.24|330.04|325.34|330.05|325.35|329.94|325.24|14
1739739040000|2025-02-16 20:50:40|330.02|325.32|329.96|325.26|330.02|325.32|329.95|325.25|6
1739739050000|2025-02-16 20:50:50|329.95|325.25|329.94|325.24|329.95|325.25|329.91|325.21|7
1739739060000|2025-02-16 20:51:00|329.89|325.19|329.75|325.05|329.91|325.21|329.75|325.05|11
1739739070000|2025-02-16 20:51:10|329.74|325.04|329.94|325.24|329.94|325.24|329.68|324.98|21
1739739080000|2025-02-16 20:51:20|329.95|325.25|329.96|325.26|330.02|325.32|329.92|325.22|15
1739739090000|2025-02-16 20:51:30|329.94|325.24|330.01|325.31|330.02|325.32|329.94|325.24|13
1739739100000|2025-02-16 20:51:40|330.02|325.32|329.96|325.26|330.03|325.33|329.95|325.25|12
1739739110000|2025-02-16 20:51:50|329.97|325.27|329.97|325.27|330|325.3|329.96|325.26|7
1739739120000|2025-02-16 20:52:00|329.95|325.25|329.97|325.27|330.01|325.31|329.95|325.25|11
1739739130000|2025-02-16 20:52:10|330|325.3|330.07|325.37|330.08|325.38|329.98|325.28|13
1739739140000|2025-02-16 20:52:20|330.06|325.36|330.03|325.33|330.08|325.38|330.03|325.33|6
1739739150000|2025-02-16 20:52:30|330.07|325.37|330.06|325.36|330.09|325.39|330.04|325.34|8
1739739160000|2025-02-16 20:52:40|330.07|325.37|330.06|325.36|330.1|325.4|330.05|325.35|10
1739739170000|2025-02-16 20:52:50|330.07|325.37|330.07|325.37|330.07|325.37|330.07|325.37|1
1739739180000|2025-02-16 20:53:00|330.12|325.42|330.04|325.34|330.12|325.42|330.04|325.34|12
1739739190000|2025-02-16 20:53:10|330.05|325.35|330.03|325.33|330.08|325.38|330.03|325.33|7
1739739200000|2025-02-16 20:53:20|330.06|325.36|329.97|325.27|330.06|325.36|329.97|325.27|6
1739739210000|2025-02-16 20:53:30|329.92|325.22|329.76|325.06|329.92|325.22|329.72|325.02|16
1739739220000|2025-02-16 20:53:40|329.75|325.05|329.68|324.98|329.75|325.05|329.68|324.98|3
1739739230000|2025-02-16 20:53:50|329.67|324.97|329.69|324.99|329.74|325.04|329.66|324.96|11
1739739240000|2025-02-16 20:54:00|329.68|324.98|329.66|324.96|329.68|324.98|329.65|324.95|4
1739739250000|2025-02-16 20:54:10|329.65|324.95|329.66|324.96|329.71|325.01|329.65|324.95|15
1739739260000|2025-02-16 20:54:20|329.64|324.94|329.69|324.99|329.71|325.01|329.6|324.9|9
1739739270000|2025-02-16 20:54:30|329.68|324.98|329.63|324.93|329.68|324.98|329.61|324.91|6
1739739280000|2025-02-16 20:54:40|329.68|324.98|329.68|324.98|329.68|324.98|329.63|324.93|6
1739739290000|2025-02-16 20:54:50|329.65|324.95|329.6|324.9|329.69|324.99|329.6|324.9|8
1739739300000|2025-02-16 20:55:00|329.56|324.86|329.55|324.85|329.58|324.88|329.37|324.67|26
1739739310000|2025-02-16 20:55:10|329.54|324.84|329.59|324.89|329.62|324.92|329.53|324.83|19
1739739320000|2025-02-16 20:55:20|329.61|324.91|329.55|324.85|329.61|324.91|329.54|324.84|6
1739739330000|2025-02-16 20:55:30|329.53|324.83|329.53|324.83|329.59|324.89|329.52|324.82|14
1739739340000|2025-02-16 20:55:40|329.55|324.85|329.47|324.77|329.55|324.85|329.47|324.77|10
1739739350000|2025-02-16 20:55:50|329.51|324.81|329.7|325|329.72|325.02|329.51|324.81|19
1739739360000|2025-02-16 20:56:00|329.68|324.98|329.72|325.02|329.74|325.04|329.68|324.98|12
1739739370000|2025-02-16 20:56:10|329.73|325.03|329.75|325.05|329.8|325.1|329.72|325.02|8
1739739380000|2025-02-16 20:56:20|329.76|325.06|329.72|325.02|329.8|325.1|329.72|325.02|7
1739739390000|2025-02-16 20:56:30|329.75|325.05|329.79|325.09|329.79|325.09|329.72|325.02|12
1739739400000|2025-02-16 20:56:40|329.78|325.08|329.79|325.09|329.8|325.1|329.77|325.07|7
1739739410000|2025-02-16 20:56:50|329.8|325.1|329.85|325.15|329.85|325.15|329.79|325.09|6
1739739420000|2025-02-16 20:57:00|329.86|325.16|329.76|325.06|329.87|325.17|329.75|325.05|9
1739739430000|2025-02-16 20:57:10|329.77|325.07|329.78|325.08|329.82|325.12|329.77|325.07|9
1739739440000|2025-02-16 20:57:20|329.8|325.1|329.77|325.07|329.8|325.1|329.77|325.07|2
1739739460000|2025-02-16 20:57:40|329.81|325.11|329.8|325.1|329.86|325.16|329.78|325.08|10
1739739470000|2025-02-16 20:57:50|329.79|325.09|329.77|325.07|329.79|325.09|329.77|325.07|3
1739739480000|2025-02-16 20:58:00|329.78|325.08|329.79|325.09|329.79|325.09|329.77|325.07|4
1739739490000|2025-02-16 20:58:10|329.78|325.08|329.74|325.04|329.78|325.08|329.74|325.04|5
1739739500000|2025-02-16 20:58:20|329.73|325.03|329.79|325.09|329.79|325.09|329.73|325.03|2
1739739510000|2025-02-16 20:58:30|329.78|325.08|329.77|325.07|329.78|325.08|329.77|325.07|2
1739739600000|2025-02-16 21:00:00|329.79|325.09|329.85|325.15|329.87|325.17|329.79|325.09|13
1739739610000|2025-02-16 21:00:10|329.87|325.17|329.97|325.27|329.97|325.27|329.87|325.17|8
1739739620000|2025-02-16 21:00:20|329.98|325.28|330.02|325.32|330.02|325.32|329.98|325.28|7
1739739630000|2025-02-16 21:00:30|330.03|325.33|329.99|325.29|330.03|325.33|329.99|325.29|5
1739739640000|2025-02-16 21:00:40|329.98|325.28|329.98|325.28|329.98|325.28|329.96|325.26|8
1739739650000|2025-02-16 21:00:50|329.99|325.29|329.97|325.27|329.99|325.29|329.97|325.27|4
1739739660000|2025-02-16 21:01:00|329.98|325.28|329.98|325.28|329.98|325.28|329.96|325.26|4
1739739670000|2025-02-16 21:01:10|329.94|325.24|329.81|325.11|329.94|325.24|329.81|325.11|6
1739739680000|2025-02-16 21:01:20|329.79|325.09|329.74|325.04|329.79|325.09|329.7|325|12
1739739690000|2025-02-16 21:01:30|329.72|325.02|329.77|325.07|329.78|325.08|329.7|325|13
1739739700000|2025-02-16 21:01:40|329.78|325.08|329.81|325.11|329.81|325.11|329.76|325.06|7
1739739710000|2025-02-16 21:01:50|329.79|325.09|329.7|325|329.79|325.09|329.7|325|7
1739739720000|2025-02-16 21:02:00|329.69|324.99|329.65|324.95|329.69|324.99|329.65|324.95|5
1739739730000|2025-02-16 21:02:10|329.67|324.97|329.7|325|329.7|325|329.67|324.97|2
1739739740000|2025-02-16 21:02:20|329.69|324.99|329.64|324.94|329.69|324.99|329.64|324.94|5
1739739750000|2025-02-16 21:02:30|329.7|325|329.7|325|329.7|325|329.66|324.96|3
1739739760000|2025-02-16 21:02:40|329.71|325.01|329.7|325|329.74|325.04|329.7|325|11
1739739770000|2025-02-16 21:02:50|329.71|325.01|329.7|325|329.71|325.01|329.7|325|2
1739739780000|2025-02-16 21:03:00|329.69|324.99|329.71|325.01|329.71|325.01|329.68|324.98|4
1739739790000|2025-02-16 21:03:10|329.68|324.98|329.7|325|329.72|325.02|329.68|324.98|9
1739739800000|2025-02-16 21:03:20|329.69|324.99|329.67|324.97|329.69|324.99|329.67|324.97|3
1739739810000|2025-02-16 21:03:30|329.66|324.96|329.63|324.93|329.66|324.96|329.63|324.93|4
1739739830000|2025-02-16 21:03:50|329.69|324.99|329.7|325|329.7|325|329.65|324.95|3
1739739840000|2025-02-16 21:04:00|329.71|325.01|329.73|325.03|329.73|325.03|329.71|325.01|4
1739739850000|2025-02-16 21:04:10|329.71|325.01|329.76|325.06|329.76|325.06|329.71|325.01|15
1739739860000|2025-02-16 21:04:20|329.78|325.08|329.8|325.1|329.8|325.1|329.76|325.06|7
1739739870000|2025-02-16 21:04:30|329.81|325.11|329.86|325.16|329.86|325.16|329.81|325.11|5
1739739880000|2025-02-16 21:04:40|329.87|325.17|329.88|325.18|329.88|325.18|329.86|325.16|5
1739739890000|2025-02-16 21:04:50|329.84|325.14|329.84|325.14|329.84|325.14|329.84|325.14|1
1739739900000|2025-02-16 21:05:00|329.83|325.13|329.81|325.11|329.83|325.13|329.81|325.11|4
1739739910000|2025-02-16 21:05:10|329.83|325.13|329.9|325.2|329.9|325.2|329.83|325.13|9
1739739920000|2025-02-16 21:05:20|329.91|325.21|329.93|325.23|329.96|325.26|329.91|325.21|5
1739739930000|2025-02-16 21:05:30|329.9|325.2|329.9|325.2|329.92|325.22|329.89|325.19|6
1739739940000|2025-02-16 21:05:40|329.91|325.21|329.98|325.28|329.98|325.28|329.91|325.21|9
1739739950000|2025-02-16 21:05:50|329.97|325.27|329.97|325.27|329.97|325.27|329.97|325.27|1
1739739960000|2025-02-16 21:06:00|329.96|325.26|329.98|325.28|329.98|325.28|329.96|325.26|3
1739739970000|2025-02-16 21:06:10|329.97|325.27|330.04|325.34|330.04|325.34|329.94|325.24|10
1739739980000|2025-02-16 21:06:20|330.05|325.35|330.1|325.4|330.1|325.4|330.05|325.35|6
1739739990000|2025-02-16 21:06:30|330.23|325.53|330.18|325.48|330.24|325.54|330.18|325.48|6
1739740000000|2025-02-16 21:06:40|330.19|325.49|330.25|325.55|330.25|325.55|330.18|325.48|11
1739740010000|2025-02-16 21:06:50|330.24|325.54|330.24|325.54|330.25|325.55|330.22|325.52|7
1739740020000|2025-02-16 21:07:00|330.23|325.53|330.25|325.55|330.25|325.55|330.23|325.53|2
1739740030000|2025-02-16 21:07:10|330.23|325.53|330.25|325.55|330.25|325.55|330.23|325.53|3
1739740040000|2025-02-16 21:07:20|330.23|325.53|330.25|325.55|330.25|325.55|330.22|325.52|4
1739740050000|2025-02-16 21:07:30|330.22|325.52|330.24|325.54|330.24|325.54|330.2|325.5|5
1739740060000|2025-02-16 21:07:40|330.23|325.53|330.23|325.53|330.23|325.53|330.19|325.49|3
1739740070000|2025-02-16 21:07:50|330.24|325.54|330.23|325.53|330.24|325.54|330.23|325.53|2
1739740080000|2025-02-16 21:08:00|330.2|325.5|330.23|325.53|330.23|325.53|330.2|325.5|4
1739740090000|2025-02-16 21:08:10|330.24|325.54|330.24|325.54|330.24|325.54|330.24|325.54|1
1739740130000|2025-02-16 21:08:50|330.19|325.49|330.16|325.46|330.19|325.49|330.16|325.46|2
1739740160000|2025-02-16 21:09:20|330.2|325.5|330.22|325.52|330.22|325.52|330.2|325.5|9
1739740170000|2025-02-16 21:09:30|330.23|325.53|330.26|325.56|330.28|325.58|330.23|325.53|9
1739740180000|2025-02-16 21:09:40|330.27|325.57|330.27|325.57|330.27|325.57|330.24|325.54|6
1739740190000|2025-02-16 21:09:50|330.26|325.56|330.26|325.56|330.26|325.56|330.24|325.54|4
1739740200000|2025-02-16 21:10:00|330.21|325.51|330.25|325.55|330.25|325.55|330.21|325.51|5
1739740210000|2025-02-16 21:10:10|330.26|325.56|330.31|325.61|330.31|325.61|330.26|325.56|6
1739740220000|2025-02-16 21:10:20|330.27|325.57|330.27|325.57|330.27|325.57|330.27|325.57|1
1739740230000|2025-02-16 21:10:30|330.24|325.54|330.16|325.46|330.24|325.54|330.16|325.46|4
1739740260000|2025-02-16 21:11:00|330.15|325.45|330.16|325.46|330.16|325.46|330.13|325.43|5
1739740280000|2025-02-16 21:11:20|330.15|325.45|330.13|325.43|330.15|325.45|330.13|325.43|3
1739740290000|2025-02-16 21:11:30|330.12|325.42|330.11|325.41|330.12|325.42|330.11|325.41|2
1739740300000|2025-02-16 21:11:40|330.1|325.4|330.06|325.36|330.1|325.4|330.06|325.36|5
1739740310000|2025-02-16 21:11:50|330.05|325.35|330.05|325.35|330.05|325.35|330.05|325.35|1
1739740320000|2025-02-16 21:12:00|329.95|325.25|329.85|325.15|329.95|325.25|329.83|325.13|6
1739740340000|2025-02-16 21:12:20|329.86|325.16|329.85|325.15|329.86|325.16|329.85|325.15|4
1739740360000|2025-02-16 21:12:40|329.83|325.13|329.83|325.13|329.85|325.15|329.83|325.13|5
1739740370000|2025-02-16 21:12:50|329.82|325.12|329.8|325.1|329.82|325.12|329.8|325.1|3
1739740380000|2025-02-16 21:13:00|329.79|325.09|329.79|325.09|329.79|325.09|329.79|325.09|1
1739740390000|2025-02-16 21:13:10|329.78|325.08|329.78|325.08|329.78|325.08|329.78|325.08|1
1739740400000|2025-02-16 21:13:20|329.77|325.07|329.77|325.07|329.77|325.07|329.77|325.07|1
1739740410000|2025-02-16 21:13:30|329.76|325.06|329.49|324.79|329.76|325.06|329.49|324.79|9
1739740420000|2025-02-16 21:13:40|329.45|324.75|329.33|324.63|329.45|324.75|329.21|324.51|26
1739740430000|2025-02-16 21:13:50|329.32|324.62|329.32|324.62|329.33|324.63|329.27|324.57|18
1739740440000|2025-02-16 21:14:00|329.31|324.61|329.25|324.55|329.31|324.61|329.17|324.47|18
1739740450000|2025-02-16 21:14:10|329.24|324.54|329.12|324.42|329.24|324.54|329.12|324.42|19
1739740460000|2025-02-16 21:14:20|329.13|324.43|328.97|324.27|329.14|324.44|328.77|324.07|32
1739740470000|2025-02-16 21:14:30|328.98|324.28|328.89|324.19|329|324.3|328.89|324.19|25
1739740480000|2025-02-16 21:14:40|328.84|324.14|328.92|324.22|328.93|324.23|328.84|324.14|25
1739740490000|2025-02-16 21:14:50|328.88|324.18|328.86|324.16|328.92|324.22|328.86|324.16|13
1739740500000|2025-02-16 21:15:00|328.85|324.15|328.83|324.13|328.86|324.16|328.78|324.08|24
1739740510000|2025-02-16 21:15:10|328.85|324.15|328.94|324.24|328.96|324.26|328.83|324.13|20
1739740520000|2025-02-16 21:15:20|328.95|324.25|328.95|324.25|328.98|324.28|328.95|324.25|11
1739740530000|2025-02-16 21:15:30|328.96|324.26|329|324.3|329.04|324.34|328.96|324.26|15
1739740540000|2025-02-16 21:15:40|329.01|324.31|329|324.3|329.05|324.35|328.99|324.29|14
1739740550000|2025-02-16 21:15:50|329.01|324.31|329.02|324.32|329.02|324.32|329|324.3|6
1739740560000|2025-02-16 21:16:00|329.01|324.31|328.9|324.2|329.01|324.31|328.87|324.17|20
1739740570000|2025-02-16 21:16:10|328.92|324.22|329|324.3|329.02|324.32|328.92|324.22|11
1739740580000|2025-02-16 21:16:20|328.96|324.26|328.96|324.26|329|324.3|328.96|324.26|7
1739740590000|2025-02-16 21:16:30|328.95|324.25|329|324.3|329|324.3|328.95|324.25|7
1739740600000|2025-02-16 21:16:40|328.99|324.29|329.01|324.31|329.02|324.32|328.99|324.29|8
1739740610000|2025-02-16 21:16:50|329|324.3|329|324.3|329.01|324.31|328.97|324.27|10
1739740620000|2025-02-16 21:17:00|329.03|324.33|329.09|324.39|329.09|324.39|329.03|324.33|5
1739740630000|2025-02-16 21:17:10|329.08|324.38|329.1|324.4|329.1|324.4|329.08|324.38|3
1739740640000|2025-02-16 21:17:20|329.08|324.38|329.1|324.4|329.1|324.4|329.08|324.38|3
1739740670000|2025-02-16 21:17:50|329.11|324.41|329.11|324.41|329.11|324.41|329.1|324.4|3
1739740680000|2025-02-16 21:18:00|329.1|324.4|329.1|324.4|329.13|324.43|329.09|324.39|10
1739740690000|2025-02-16 21:18:10|329.11|324.41|329.13|324.43|329.13|324.43|329.11|324.41|3
1739740700000|2025-02-16 21:18:20|329.14|324.44|329.01|324.31|329.14|324.44|329|324.3|12
1739740710000|2025-02-16 21:18:30|329.02|324.32|329.08|324.38|329.08|324.38|328.99|324.29|10
1739740720000|2025-02-16 21:18:40|329.09|324.39|329.1|324.4|329.1|324.4|329.09|324.39|2
1739740730000|2025-02-16 21:18:50|329.09|324.39|328.95|324.25|329.1|324.4|328.95|324.25|12
1739740740000|2025-02-16 21:19:00|328.99|324.29|329.05|324.35|329.08|324.38|328.98|324.28|16
1739740750000|2025-02-16 21:19:10|329.04|324.34|329.08|324.38|329.08|324.38|329.02|324.32|9
1739740760000|2025-02-16 21:19:20|329|324.3|329.06|324.36|329.08|324.38|329|324.3|4
1739740770000|2025-02-16 21:19:30|329.08|324.38|329.02|324.32|329.08|324.38|329.02|324.32|5
1739740780000|2025-02-16 21:19:40|329.04|324.34|329.03|324.33|329.07|324.37|329.03|324.33|7
1739740790000|2025-02-16 21:19:50|329.06|324.36|329.07|324.37|329.07|324.37|329.03|324.33|4
1739740800000|2025-02-16 21:20:00|329.04|324.34|328.89|324.19|329.04|324.34|328.87|324.17|14
1739740810000|2025-02-16 21:20:10|328.88|324.18|328.98|324.28|328.99|324.29|328.83|324.13|14
1739740820000|2025-02-16 21:20:20|328.99|324.29|329|324.3|329.02|324.32|328.96|324.26|9
1739740830000|2025-02-16 21:20:30|329.01|324.31|328.91|324.21|329.01|324.31|328.89|324.19|11
1739740840000|2025-02-16 21:20:40|328.93|324.23|328.95|324.25|328.98|324.28|328.9|324.2|15
1739740850000|2025-02-16 21:20:50|328.94|324.24|329.01|324.31|329.05|324.35|328.94|324.24|15
1739740860000|2025-02-16 21:21:00|329.03|324.33|329.05|324.35|329.06|324.36|328.99|324.29|15
1739740870000|2025-02-16 21:21:10|329.08|324.38|329.09|324.39|329.09|324.39|329.04|324.34|6
1739740880000|2025-02-16 21:21:20|329.1|324.4|329.08|324.38|329.1|324.4|329.08|324.38|4
1739740890000|2025-02-16 21:21:30|329.09|324.39|329.14|324.44|329.14|324.44|329.09|324.39|6
1739740900000|2025-02-16 21:21:40|329.13|324.43|329.12|324.42|329.14|324.44|329.08|324.38|13
1739740910000|2025-02-16 21:21:50|329.13|324.43|329.08|324.38|329.13|324.43|329.08|324.38|5
1739740920000|2025-02-16 21:22:00|329.03|324.33|329.01|324.31|329.07|324.37|329.01|324.31|7
1739740930000|2025-02-16 21:22:10|328.98|324.28|328.89|324.19|328.98|324.28|328.88|324.18|20
1739740940000|2025-02-16 21:22:20|328.88|324.18|328.87|324.17|328.88|324.18|328.86|324.16|5
1739740950000|2025-02-16 21:22:30|328.89|324.19|328.84|324.14|328.89|324.19|328.84|324.14|12
1739740960000|2025-02-16 21:22:40|328.78|324.08|328.77|324.07|328.81|324.11|328.75|324.05|13
1739740970000|2025-02-16 21:22:50|328.79|324.09|328.78|324.08|328.79|324.09|328.76|324.06|9
1739740980000|2025-02-16 21:23:00|328.75|324.05|328.76|324.06|328.76|324.06|328.72|324.02|8
1739740990000|2025-02-16 21:23:10|328.8|324.1|328.86|324.16|328.88|324.18|328.8|324.1|10
1739741000000|2025-02-16 21:23:20|328.85|324.15|328.82|324.12|328.85|324.15|328.82|324.12|2
1739741010000|2025-02-16 21:23:30|328.87|324.17|328.87|324.17|328.87|324.17|328.87|324.17|1
1739741020000|2025-02-16 21:23:40|328.88|324.18|328.82|324.12|328.88|324.18|328.82|324.12|6
1739741030000|2025-02-16 21:23:50|328.84|324.14|328.85|324.15|328.88|324.18|328.84|324.14|11
1739741040000|2025-02-16 21:24:00|328.86|324.16|329.05|324.35|329.06|324.36|328.86|324.16|10
1739741050000|2025-02-16 21:24:10|329.06|324.36|328.92|324.22|329.08|324.38|328.85|324.15|22
1739741060000|2025-02-16 21:24:20|328.95|324.25|329.08|324.38|329.08|324.38|328.91|324.21|13
1739741070000|2025-02-16 21:24:30|329.09|324.39|329.09|324.39|329.09|324.39|329.09|324.39|1
1739741080000|2025-02-16 21:24:40|329.1|324.4|329.11|324.41|329.11|324.41|329.1|324.4|2
1739741090000|2025-02-16 21:24:50|329.1|324.4|329.17|324.47|329.17|324.47|329.08|324.38|8
1739741100000|2025-02-16 21:25:00|329.18|324.48|329.25|324.55|329.25|324.55|329.15|324.45|13
1739741110000|2025-02-16 21:25:10|329.23|324.53|329.26|324.56|329.26|324.56|329.21|324.51|9
1739741120000|2025-02-16 21:25:20|329.27|324.57|329.25|324.55|329.27|324.57|329.25|324.55|2
1739741130000|2025-02-16 21:25:30|329.26|324.56|329.25|324.55|329.28|324.58|329.25|324.55|7
1739741140000|2025-02-16 21:25:40|329.26|324.56|329.32|324.62|329.32|324.62|329.26|324.56|7
1739741150000|2025-02-16 21:25:50|329.33|324.63|329.36|324.66|329.36|324.66|329.33|324.63|4
1739741160000|2025-02-16 21:26:00|329.37|324.67|329.62|324.92|329.62|324.92|329.37|324.67|8
1739741170000|2025-02-16 21:26:10|329.64|324.94|329.54|324.84|329.65|324.95|329.51|324.81|11
1739741180000|2025-02-16 21:26:20|329.59|324.89|329.57|324.87|329.64|324.94|329.57|324.87|13
1739741190000|2025-02-16 21:26:30|329.53|324.83|329.43|324.73|329.57|324.87|329.43|324.73|19
1739741200000|2025-02-16 21:26:40|329.44|324.74|329.62|324.92|329.62|324.92|329.42|324.72|15
1739741210000|2025-02-16 21:26:50|329.63|324.93|329.65|324.95|329.67|324.97|329.62|324.92|14
1739741220000|2025-02-16 21:27:00|329.63|324.93|329.67|324.97|329.67|324.97|329.63|324.93|8
1739741230000|2025-02-16 21:27:10|329.68|324.98|329.7|325|329.7|325|329.68|324.98|5
1739741240000|2025-02-16 21:27:20|329.71|325.01|329.74|325.04|329.74|325.04|329.71|325.01|4
1739741250000|2025-02-16 21:27:30|329.72|325.02|329.73|325.03|329.74|325.04|329.72|325.02|4
1739741260000|2025-02-16 21:27:40|329.74|325.04|329.75|325.05|329.75|325.05|329.74|325.04|2
1739741270000|2025-02-16 21:27:50|329.76|325.06|329.75|325.05|329.76|325.06|329.75|325.05|2
1739741280000|2025-02-16 21:28:00|329.72|325.02|329.74|325.04|329.78|325.08|329.72|325.02|9
1739741290000|2025-02-16 21:28:10|329.71|325.01|329.73|325.03|329.76|325.06|329.71|325.01|8
1739741300000|2025-02-16 21:28:20|329.74|325.04|329.74|325.04|329.76|325.06|329.74|325.04|4
1739741310000|2025-02-16 21:28:30|329.75|325.05|329.75|325.05|329.75|325.05|329.69|324.99|7
1739741320000|2025-02-16 21:28:40|329.76|325.06|329.78|325.08|329.78|325.08|329.76|325.06|3
1739741340000|2025-02-16 21:29:00|329.79|325.09|329.78|325.08|329.79|325.09|329.78|325.08|2
1739741350000|2025-02-16 21:29:10|329.76|325.06|329.74|325.04|329.77|325.07|329.73|325.03|4
1739741360000|2025-02-16 21:29:20|329.75|325.05|329.75|325.05|329.75|325.05|329.75|325.05|1
1739741370000|2025-02-16 21:29:30|329.76|325.06|329.74|325.04|329.76|325.06|329.74|325.04|2
1739741380000|2025-02-16 21:29:40|329.75|325.05|329.75|325.05|329.77|325.07|329.74|325.04|6
1739741390000|2025-02-16 21:29:50|329.71|325.01|329.73|325.03|329.73|325.03|329.71|325.01|3
1739741400000|2025-02-16 21:30:00|329.71|325.01|329.72|325.02|329.73|325.03|329.67|324.97|15
1739741410000|2025-02-16 21:30:10|329.73|325.03|329.74|325.04|329.74|325.04|329.73|325.03|2
1739741420000|2025-02-16 21:30:20|329.75|325.05|329.76|325.06|329.76|325.06|329.75|325.05|2
1739741430000|2025-02-16 21:30:30|329.77|325.07|329.89|325.19|329.89|325.19|329.77|325.07|6
1739741440000|2025-02-16 21:30:40|329.9|325.2|329.9|325.2|329.91|325.21|329.85|325.15|9
1739741450000|2025-02-16 21:30:50|329.91|325.21|329.95|325.25|329.95|325.25|329.91|325.21|5
1739741460000|2025-02-16 21:31:00|329.96|325.26|330.16|325.46|330.16|325.46|329.96|325.26|7
1739741470000|2025-02-16 21:31:10|330.17|325.47|330.19|325.49|330.19|325.49|330.17|325.47|3
1739741480000|2025-02-16 21:31:20|330.2|325.5|330.18|325.48|330.21|325.51|330.16|325.46|5
1739741490000|2025-02-16 21:31:30|330.19|325.49|330.21|325.51|330.21|325.51|330.17|325.47|6
1739741500000|2025-02-16 21:31:40|330.22|325.52|330.24|325.54|330.24|325.54|330.22|325.52|2
1739741510000|2025-02-16 21:31:50|330.25|325.55|330.24|325.54|330.25|325.55|330.24|325.54|2
1739741520000|2025-02-16 21:32:00|330.25|325.55|330.48|325.78|330.48|325.78|330.25|325.55|11
1739741530000|2025-02-16 21:32:10|330.49|325.79|330.67|325.97|330.7|326|330.49|325.79|11
1739741540000|2025-02-16 21:32:20|330.66|325.96|330.67|325.97|330.67|325.97|330.65|325.95|8
1739741550000|2025-02-16 21:32:30|330.68|325.98|330.65|325.95|330.68|325.98|330.65|325.95|10
1739741560000|2025-02-16 21:32:40|330.63|325.93|330.59|325.89|330.63|325.93|330.58|325.88|6
1739741570000|2025-02-16 21:32:50|330.6|325.9|330.62|325.92|330.66|325.96|330.6|325.9|7
1739741580000|2025-02-16 21:33:00|330.64|325.94|330.65|325.95|330.7|326|330.64|325.94|11
1739741590000|2025-02-16 21:33:10|330.71|326.01|330.64|325.94|330.73|326.03|330.63|325.93|7
1739741600000|2025-02-16 21:33:20|330.62|325.92|330.62|325.92|330.62|325.92|330.62|325.92|1
1739741610000|2025-02-16 21:33:30|330.63|325.93|330.73|326.03|330.74|326.04|330.63|325.93|17
1739741620000|2025-02-16 21:33:40|330.75|326.05|330.74|326.04|330.76|326.06|330.7|326|13
1739741630000|2025-02-16 21:33:50|330.76|326.06|330.8|326.1|330.81|326.11|330.73|326.03|12
1739741640000|2025-02-16 21:34:00|330.81|326.11|330.82|326.12|330.84|326.14|330.8|326.1|12
1739741650000|2025-02-16 21:34:10|330.81|326.11|330.78|326.08|330.85|326.15|330.76|326.06|9
1739741660000|2025-02-16 21:34:20|330.75|326.05|330.81|326.11|330.81|326.11|330.75|326.05|12
1739741670000|2025-02-16 21:34:30|330.8|326.1|330.78|326.08|330.82|326.12|330.78|326.08|8
1739741680000|2025-02-16 21:34:40|330.82|326.12|330.71|326.01|330.82|326.12|330.65|325.95|11
1739741690000|2025-02-16 21:34:50|330.7|326|330.75|326.05|330.75|326.05|330.69|325.99|15
1739741700000|2025-02-16 21:35:00|330.76|326.06|330.88|326.18|330.91|326.21|330.76|326.06|15
1739741710000|2025-02-16 21:35:10|330.9|326.2|330.94|326.24|330.97|326.27|330.87|326.17|17
1739741720000|2025-02-16 21:35:20|330.93|326.23|330.88|326.18|330.93|326.23|330.74|326.04|16
1739741730000|2025-02-16 21:35:30|330.87|326.17|331|326.3|331|326.3|330.86|326.16|15
1739741740000|2025-02-16 21:35:40|331.01|326.31|331.15|326.45|331.15|326.45|331.01|326.31|11
1739741750000|2025-02-16 21:35:50|331.14|326.44|330.98|326.28|331.14|326.44|330.98|326.28|13
1739741760000|2025-02-16 21:36:00|330.99|326.29|331.04|326.34|331.05|326.35|330.95|326.25|26
1739741770000|2025-02-16 21:36:10|331.06|326.36|331.11|326.41|331.14|326.44|331.05|326.35|12
1739741780000|2025-02-16 21:36:20|331.12|326.42|331.12|326.42|331.14|326.44|331.04|326.34|16
1739741790000|2025-02-16 21:36:30|331.07|326.37|331.01|326.31|331.07|326.37|330.98|326.28|17
1739741800000|2025-02-16 21:36:40|330.99|326.29|331.06|326.36|331.09|326.39|330.99|326.29|11
1739741810000|2025-02-16 21:36:50|331.08|326.38|331.1|326.4|331.1|326.4|331.07|326.37|6
1739741820000|2025-02-16 21:37:00|331.09|326.39|331.14|326.44|331.14|326.44|331.07|326.37|15
1739741830000|2025-02-16 21:37:10|331.15|326.45|331.11|326.41|331.16|326.46|331.1|326.4|12
1739741840000|2025-02-16 21:37:20|331.12|326.42|331.25|326.55|331.25|326.55|331.12|326.42|6
1739741850000|2025-02-16 21:37:30|331.24|326.54|331.2|326.5|331.24|326.54|331.19|326.49|11
1739741860000|2025-02-16 21:37:40|331.21|326.51|331.22|326.52|331.22|326.52|331.21|326.51|4
1739741880000|2025-02-16 21:38:00|331.23|326.53|331.25|326.55|331.25|326.55|331.21|326.51|11
1739741890000|2025-02-16 21:38:10|331.27|326.57|331.23|326.53|331.27|326.57|331.18|326.48|14
1739741900000|2025-02-16 21:38:20|331.24|326.54|331.25|326.55|331.25|326.55|331.22|326.52|8
1739741910000|2025-02-16 21:38:30|331.24|326.54|331.27|326.57|331.27|326.57|331.24|326.54|3
1739741920000|2025-02-16 21:38:40|331.29|326.59|331.31|326.61|331.31|326.61|331.28|326.58|5
1739741930000|2025-02-16 21:38:50|331.32|326.62|331.33|326.63|331.33|326.63|331.32|326.62|4
1739741940000|2025-02-16 21:39:00|331.31|326.61|331.27|326.57|331.32|326.62|331.18|326.48|9
1739741950000|2025-02-16 21:39:10|331.25|326.55|331.22|326.52|331.25|326.55|331.19|326.49|8
1739741960000|2025-02-16 21:39:20|331.21|326.51|331.22|326.52|331.22|326.52|331.2|326.5|5
1739741970000|2025-02-16 21:39:30|331.25|326.55|331.39|326.69|331.39|326.69|331.23|326.53|15
1739741980000|2025-02-16 21:39:40|331.44|326.74|331.63|326.93|331.71|327.01|331.44|326.74|24
1739741990000|2025-02-16 21:39:50|331.6|326.9|331.51|326.81|331.6|326.9|331.45|326.75|16
1739742000000|2025-02-16 21:40:00|331.5|326.8|331.55|326.85|331.55|326.85|331.39|326.69|20
1739742010000|2025-02-16 21:40:10|331.52|326.82|331.64|326.94|331.66|326.96|331.51|326.81|22
1739742020000|2025-02-16 21:40:20|331.63|326.93|331.61|326.91|331.65|326.95|331.52|326.82|18
1739742030000|2025-02-16 21:40:30|331.6|326.9|331.58|326.88|331.64|326.94|331.57|326.87|13
1739742040000|2025-02-16 21:40:40|331.63|326.93|331.48|326.78|331.63|326.93|331.44|326.74|18
1739742050000|2025-02-16 21:40:50|331.51|326.81|331.42|326.72|331.51|326.81|331.37|326.67|11
1739742060000|2025-02-16 21:41:00|331.41|326.71|331.35|326.65|331.43|326.73|331.35|326.65|10
1739742080000|2025-02-16 21:41:20|331.34|326.64|331.34|326.64|331.34|326.64|331.34|326.64|1
1739742090000|2025-02-16 21:41:30|331.33|326.63|331.3|326.6|331.33|326.63|331.3|326.6|4
1739742100000|2025-02-16 21:41:40|331.31|326.61|331.34|326.64|331.34|326.64|331.31|326.61|2
1739742110000|2025-02-16 21:41:50|331.28|326.58|331.31|326.61|331.33|326.63|331.23|326.53|13
1739742120000|2025-02-16 21:42:00|331.32|326.62|331.35|326.65|331.36|326.66|331.29|326.59|9
1739742130000|2025-02-16 21:42:10|331.34|326.64|331.43|326.73|331.44|326.74|331.28|326.58|27
1739742140000|2025-02-16 21:42:20|331.44|326.74|331.47|326.77|331.49|326.79|331.44|326.74|12
1739742150000|2025-02-16 21:42:30|331.5|326.8|331.54|326.84|331.54|326.84|331.49|326.79|6
1739742160000|2025-02-16 21:42:40|331.55|326.85|331.49|326.79|331.55|326.85|331.49|326.79|6
1739742170000|2025-02-16 21:42:50|331.51|326.81|331.48|326.78|331.51|326.81|331.44|326.74|14
1739742180000|2025-02-16 21:43:00|331.49|326.79|331.35|326.65|331.49|326.79|331.35|326.65|16
1739742190000|2025-02-16 21:43:10|331.37|326.67|331.36|326.66|331.37|326.67|331.31|326.61|12
1739742200000|2025-02-16 21:43:20|331.37|326.67|331.34|326.64|331.37|326.67|331.3|326.6|12
1739742210000|2025-02-16 21:43:30|331.33|326.63|331.41|326.71|331.42|326.72|331.31|326.61|10
1739742220000|2025-02-16 21:43:40|331.42|326.72|331.42|326.72|331.42|326.72|331.42|326.72|1
1739742230000|2025-02-16 21:43:50|331.41|326.71|331.46|326.76|331.48|326.78|331.41|326.71|5
1739742240000|2025-02-16 21:44:00|331.44|326.74|331.52|326.82|331.52|326.82|331.43|326.73|13
1739742250000|2025-02-16 21:44:10|331.53|326.83|331.53|326.83|331.56|326.86|331.53|326.83|5
1739742260000|2025-02-16 21:44:20|331.54|326.84|331.5|326.8|331.56|326.86|331.48|326.78|12
1739742270000|2025-02-16 21:44:30|331.52|326.82|331.41|326.71|331.52|326.82|331.41|326.71|13
1739742280000|2025-02-16 21:44:40|331.42|326.72|331.42|326.72|331.47|326.77|331.42|326.72|7
1739742290000|2025-02-16 21:44:50|331.43|326.73|331.43|326.73|331.47|326.77|331.43|326.73|3
1739742300000|2025-02-16 21:45:00|331.44|326.74|331.46|326.76|331.51|326.81|331.44|326.74|16
1739742310000|2025-02-16 21:45:10|331.49|326.79|331.51|326.81|331.54|326.84|331.49|326.79|6
1739742320000|2025-02-16 21:45:20|331.53|326.83|331.45|326.75|331.54|326.84|331.41|326.71|9
1739742330000|2025-02-16 21:45:30|331.44|326.74|331.41|326.71|331.44|326.74|331.41|326.71|2
1739742340000|2025-02-16 21:45:40|331.4|326.7|331.07|326.37|331.4|326.7|331.07|326.37|6
1739742350000|2025-02-16 21:45:50|331.12|326.42|331.21|326.51|331.21|326.51|331.08|326.38|10
1739742360000|2025-02-16 21:46:00|331.19|326.49|331.12|326.42|331.19|326.49|331.08|326.38|9
1739742370000|2025-02-16 21:46:10|331.1|326.4|331.13|326.43|331.15|326.45|331.06|326.36|11
1739742380000|2025-02-16 21:46:20|331.11|326.41|331.21|326.51|331.27|326.57|331.11|326.41|13
1739742390000|2025-02-16 21:46:30|331.18|326.48|331.19|326.49|331.24|326.54|331.18|326.48|7
1739742400000|2025-02-16 21:46:40|331.2|326.5|331.08|326.38|331.26|326.56|331.07|326.37|11
1739742410000|2025-02-16 21:46:50|331.09|326.39|331.08|326.38|331.14|326.44|330.99|326.29|17
1739742420000|2025-02-16 21:47:00|331.03|326.33|331.13|326.43|331.13|326.43|330.99|326.29|10
1739742430000|2025-02-16 21:47:10|331.11|326.41|331.18|326.48|331.22|326.52|331.09|326.39|18
1739742440000|2025-02-16 21:47:20|331.22|326.52|331.17|326.47|331.23|326.53|331.16|326.46|7
1739742450000|2025-02-16 21:47:30|331.23|326.53|331.15|326.45|331.23|326.53|331.14|326.44|5
1739742460000|2025-02-16 21:47:40|331.19|326.49|331.22|326.52|331.24|326.54|331.16|326.46|9
1739742470000|2025-02-16 21:47:50|331.24|326.54|331.29|326.59|331.29|326.59|331.22|326.52|8
1739742480000|2025-02-16 21:48:00|331.28|326.58|331.32|326.62|331.34|326.64|331.25|326.55|14
1739742490000|2025-02-16 21:48:10|331.27|326.57|331.34|326.64|331.34|326.64|331.26|326.56|12
1739742500000|2025-02-16 21:48:20|331.29|326.59|331.36|326.66|331.36|326.66|331.29|326.59|9
1739742510000|2025-02-16 21:48:30|331.37|326.67|331.41|326.71|331.41|326.71|331.37|326.67|3
1739742520000|2025-02-16 21:48:40|331.4|326.7|331.41|326.71|331.41|326.71|331.4|326.7|2
1739742530000|2025-02-16 21:48:50|331.39|326.69|331.41|326.71|331.41|326.71|331.39|326.69|2
1739742540000|2025-02-16 21:49:00|331.47|326.77|331.46|326.76|331.47|326.77|331.43|326.73|5
1739742550000|2025-02-16 21:49:10|331.47|326.77|331.44|326.74|331.49|326.79|331.44|326.74|8
1739742560000|2025-02-16 21:49:20|331.43|326.73|331.4|326.7|331.43|326.73|331.4|326.7|3
1739742570000|2025-02-16 21:49:30|331.39|326.69|331.39|326.69|331.39|326.69|331.39|326.69|1
1739742580000|2025-02-16 21:49:40|331.4|326.7|331.41|326.71|331.41|326.71|331.4|326.7|2
1739742590000|2025-02-16 21:49:50|331.43|326.73|331.47|326.77|331.47|326.77|331.43|326.73|2
1739742600000|2025-02-16 21:50:00|331.45|326.75|331.49|326.79|331.5|326.8|331.44|326.74|9
1739742610000|2025-02-16 21:50:10|331.44|326.74|331.36|326.66|331.44|326.74|331.36|326.66|6
1739742620000|2025-02-16 21:50:20|331.39|326.69|331.35|326.65|331.39|326.69|331.35|326.65|5
1739742630000|2025-02-16 21:50:30|331.39|326.69|331.39|326.69|331.39|326.69|331.39|326.69|1
1739742640000|2025-02-16 21:50:40|331.38|326.68|331.35|326.65|331.38|326.68|331.35|326.65|4
1739742670000|2025-02-16 21:51:10|331.39|326.69|331.4|326.7|331.4|326.7|331.39|326.69|2
1739742680000|2025-02-16 21:51:20|331.39|326.69|331.37|326.67|331.39|326.69|331.37|326.67|3
1739742690000|2025-02-16 21:51:30|331.36|326.66|331.36|326.66|331.36|326.66|331.36|326.66|1
1739742700000|2025-02-16 21:51:40|331.34|326.64|331.36|326.66|331.37|326.67|331.34|326.64|3
1739742710000|2025-02-16 21:51:50|331.35|326.65|331.35|326.65|331.35|326.65|331.35|326.65|1
1739742730000|2025-02-16 21:52:10|331.36|326.66|331.41|326.71|331.41|326.71|331.36|326.66|3
1739742740000|2025-02-16 21:52:20|331.44|326.74|331.48|326.78|331.48|326.78|331.44|326.74|6
1739742750000|2025-02-16 21:52:30|331.49|326.79|331.47|326.77|331.5|326.8|331.44|326.74|12
1739742760000|2025-02-16 21:52:40|331.48|326.78|331.48|326.78|331.48|326.78|331.47|326.77|3
1739742770000|2025-02-16 21:52:50|331.46|326.76|331.46|326.76|331.46|326.76|331.43|326.73|6
1739742780000|2025-02-16 21:53:00|331.47|326.77|331.47|326.77|331.48|326.78|331.47|326.77|5
1739742790000|2025-02-16 21:53:10|331.48|326.78|331.48|326.78|331.5|326.8|331.48|326.78|7
1739742800000|2025-02-16 21:53:20|331.49|326.79|331.51|326.81|331.52|326.82|331.49|326.79|5
1739742810000|2025-02-16 21:53:30|331.5|326.8|331.45|326.75|331.5|326.8|331.45|326.75|4
1739742820000|2025-02-16 21:53:40|331.44|326.74|331.39|326.69|331.44|326.74|331.39|326.69|4
1739742830000|2025-02-16 21:53:50|331.41|326.71|331.39|326.69|331.43|326.73|331.39|326.69|5
1739742850000|2025-02-16 21:54:10|331.38|326.68|331.36|326.66|331.38|326.68|331.36|326.66|3
1739742860000|2025-02-16 21:54:20|331.35|326.65|331.35|326.65|331.35|326.65|331.35|326.65|1
1739742870000|2025-02-16 21:54:30|331.33|326.63|331.32|326.62|331.33|326.63|331.32|326.62|2
1739742880000|2025-02-16 21:54:40|331.31|326.61|331.33|326.63|331.34|326.64|331.31|326.61|3
1739742890000|2025-02-16 21:54:50|331.32|326.62|331.32|326.62|331.32|326.62|331.32|326.62|1
1739742900000|2025-02-16 21:55:00|331.31|326.61|331.32|326.62|331.34|326.64|331.31|326.61|4
1739742910000|2025-02-16 21:55:10|331.31|326.61|331.33|326.63|331.33|326.63|331.3|326.6|3
1739742920000|2025-02-16 21:55:20|331.32|326.62|331.32|326.62|331.32|326.62|331.32|326.62|1
1739742930000|2025-02-16 21:55:30|331.31|326.61|331.31|326.61|331.31|326.61|331.3|326.6|3
1739742960000|2025-02-16 21:56:00|331.3|326.6|331.16|326.46|331.3|326.6|331.16|326.46|7
1739742970000|2025-02-16 21:56:10|331.14|326.44|330.9|326.2|331.14|326.44|330.89|326.19|6
1739742980000|2025-02-16 21:56:20|330.91|326.21|330.93|326.23|330.94|326.24|330.91|326.21|8
1739742990000|2025-02-16 21:56:30|330.94|326.24|331.02|326.32|331.02|326.32|330.94|326.24|9
1739743000000|2025-02-16 21:56:40|331.03|326.33|331.14|326.44|331.14|326.44|331.03|326.33|11
1739743010000|2025-02-16 21:56:50|331.15|326.45|331.2|326.5|331.2|326.5|331.15|326.45|3
1739743020000|2025-02-16 21:57:00|331.19|326.49|331.16|326.46|331.19|326.49|331.14|326.44|6
1739743030000|2025-02-16 21:57:10|331.13|326.43|331.14|326.44|331.14|326.44|331.13|326.43|2
1739743040000|2025-02-16 21:57:20|331.13|326.43|331.13|326.43|331.13|326.43|331.08|326.38|7
1739743050000|2025-02-16 21:57:30|331.14|326.44|331.13|326.43|331.15|326.45|331.13|326.43|3
1739743060000|2025-02-16 21:57:40|331.14|326.44|331.13|326.43|331.14|326.44|331.13|326.43|2
1739743070000|2025-02-16 21:57:50|331.14|326.44|331.14|326.44|331.18|326.48|331.14|326.44|6
1739743080000|2025-02-16 21:58:00|331.16|326.46|331.18|326.48|331.18|326.48|331.16|326.46|4
1739743090000|2025-02-16 21:58:10|331.17|326.47|331.17|326.47|331.17|326.47|331.17|326.47|1
1739743100000|2025-02-16 21:58:20|331.18|326.48|331.2|326.5|331.2|326.5|331.18|326.48|4
1739743110000|2025-02-16 21:58:30|331.26|326.56|331.23|326.53|331.28|326.58|331.2|326.5|13
1739743120000|2025-02-16 21:58:40|331.22|326.52|331.21|326.51|331.24|326.54|331.21|326.51|5
1739743130000|2025-02-16 21:58:50|331.2|326.5|331.21|326.51|331.21|326.51|331.2|326.5|4
1739743140000|2025-02-16 21:59:00|331.23|326.53|331.22|326.52|331.25|326.55|331.22|326.52|7
1739743150000|2025-02-16 21:59:10|331.21|326.51|331.17|326.47|331.21|326.51|331.15|326.45|8
1739743160000|2025-02-16 21:59:20|331.18|326.48|331.17|326.47|331.18|326.48|331.17|326.47|2
1739743170000|2025-02-16 21:59:30|331.18|326.48|331.19|326.49|331.19|326.49|331.18|326.48|2
1739743180000|2025-02-16 21:59:40|331.2|326.5|331.26|326.56|331.27|326.57|331.19|326.49|9
1739743190000|2025-02-16 21:59:50|331.25|326.55|331.25|326.55|331.25|326.55|331.22|326.52|5
1739743200000|2025-02-16 22:00:00|331.22|326.52|331.16|326.46|331.32|326.62|331.16|326.46|18
1739743210000|2025-02-16 22:00:10|331.15|326.45|331.02|326.32|331.15|326.45|331.02|326.32|17
1739743220000|2025-02-16 22:00:20|331.03|326.33|330.94|326.24|331.03|326.33|330.93|326.23|10
1739743230000|2025-02-16 22:00:30|330.93|326.23|330.93|326.23|330.94|326.24|330.9|326.2|7
1739743240000|2025-02-16 22:00:40|330.94|326.24|331.03|326.33|331.03|326.33|330.92|326.22|16
1739743250000|2025-02-16 22:00:50|331|326.3|331.09|326.39|331.09|326.39|330.93|326.23|12
1739743260000|2025-02-16 22:01:00|331.11|326.41|331.09|326.39|331.15|326.45|331.05|326.35|16
1739743270000|2025-02-16 22:01:10|331.08|326.38|331.16|326.46|331.16|326.46|331.04|326.34|16
1739743280000|2025-02-16 22:01:20|331.18|326.48|331.17|326.47|331.18|326.48|331.11|326.41|11
1739743290000|2025-02-16 22:01:30|331.16|326.46|331.18|326.48|331.18|326.48|331.13|326.43|8
1739743300000|2025-02-16 22:01:40|331.17|326.47|331.22|326.52|331.22|326.52|331.17|326.47|5
1739743310000|2025-02-16 22:01:50|329.72|328.02|329.72|328.02|329.72|328.02|329.72|328.02|1
1739743320000|2025-02-16 22:02:00|329.73|328.03|329.72|328.02|329.73|328.03|329.72|328.02|2
1739743330000|2025-02-16 22:02:10|329.73|328.03|329.72|328.02|329.74|328.04|329.72|328.02|7
1739743340000|2025-02-16 22:02:20|329.73|328.03|329.75|328.05|329.75|328.05|329.73|328.03|3
1739743350000|2025-02-16 22:02:30|329.72|328.02|329.73|328.03|329.73|328.03|329.72|328.02|2
1739743360000|2025-02-16 22:02:40|329.74|328.04|329.72|328.02|329.74|328.04|329.72|328.02|2
1739743370000|2025-02-16 22:02:50|329.73|328.03|329.75|328.05|329.75|328.05|329.73|328.03|3
1739743380000|2025-02-16 22:03:00|329.76|328.06|329.76|328.06|329.76|328.06|329.75|328.05|3
1739743390000|2025-02-16 22:03:10|329.75|328.05|329.75|328.05|329.75|328.05|329.75|328.05|1
1739743400000|2025-02-16 22:03:20|329.73|328.03|329.72|328.02|329.73|328.03|329.72|328.02|2
1739743410000|2025-02-16 22:03:30|329.68|327.98|329.65|327.95|329.68|327.98|329.63|327.93|10
1739743420000|2025-02-16 22:03:40|329.64|327.94|329.62|327.92|329.68|327.98|329.62|327.92|7
1739743430000|2025-02-16 22:03:50|329.61|327.91|329.62|327.92|329.63|327.93|329.58|327.88|7
1739743440000|2025-02-16 22:04:00|329.61|327.91|329.54|327.84|329.63|327.93|329.54|327.84|14
1739743450000|2025-02-16 22:04:10|329.55|327.85|329.58|327.88|329.61|327.91|329.55|327.85|12
1739743460000|2025-02-16 22:04:20|329.56|327.86|329.58|327.88|329.58|327.88|329.53|327.83|7
1739743470000|2025-02-16 22:04:30|329.55|327.85|329.55|327.85|329.59|327.89|329.54|327.84|8
1739743480000|2025-02-16 22:04:40|329.54|327.84|329.54|327.84|329.62|327.92|329.54|327.84|16
1739743490000|2025-02-16 22:04:50|329.55|327.85|329.54|327.84|329.59|327.89|329.54|327.84|13
1739743500000|2025-02-16 22:05:00|329.56|327.86|329.7|328|329.72|328.02|329.56|327.86|21
1739743510000|2025-02-16 22:05:10|329.72|328.02|329.69|327.99|329.72|328.02|329.67|327.97|14
1739743520000|2025-02-16 22:05:20|329.7|328|329.72|328.02|329.72|328.02|329.65|327.95|10
1739743530000|2025-02-16 22:05:30|329.69|327.99|329.69|327.99|329.69|327.99|329.64|327.94|10
1739743540000|2025-02-16 22:05:40|329.7|328|329.72|328.02|329.72|328.02|329.7|328|11
1739743550000|2025-02-16 22:05:50|329.73|328.03|329.73|328.03|329.73|328.03|329.73|328.03|1
1739743570000|2025-02-16 22:06:10|329.72|328.02|329.72|328.02|329.72|328.02|329.72|328.02|1
1739743600000|2025-02-16 22:06:40|329.68|327.98|329.68|327.98|329.72|328.02|329.67|327.97|6
1739743610000|2025-02-16 22:06:50|329.7|328|329.7|328|329.72|328.02|329.66|327.96|7
1739743620000|2025-02-16 22:07:00|329.71|328.01|329.67|327.97|329.71|328.01|329.67|327.97|3
1739743640000|2025-02-16 22:07:20|329.7|328|329.67|327.97|329.7|328|329.66|327.96|4
1739743650000|2025-02-16 22:07:30|329.66|327.96|329.58|327.88|329.68|327.98|329.57|327.87|9
1739743660000|2025-02-16 22:07:40|329.57|327.87|329.58|327.88|329.58|327.88|329.56|327.86|3
1739743670000|2025-02-16 22:07:50|329.59|327.89|329.58|327.88|329.59|327.89|329.56|327.86|7
1739743690000|2025-02-16 22:08:10|329.54|327.84|329.5|327.8|329.54|327.84|329.45|327.75|8
1739743700000|2025-02-16 22:08:20|329.45|327.75|329.39|327.69|329.45|327.75|329.37|327.67|12
1739743710000|2025-02-16 22:08:30|329.38|327.68|329.39|327.69|329.4|327.7|329.36|327.66|13
1739743720000|2025-02-16 22:08:40|329.4|327.7|329.4|327.7|329.4|327.7|329.4|327.7|1
1739743740000|2025-02-16 22:09:00|329.36|327.66|329.39|327.69|329.39|327.69|329.36|327.66|3
1739743750000|2025-02-16 22:09:10|329.4|327.7|329.4|327.7|329.4|327.7|329.36|327.66|6
1739743790000|2025-02-16 22:09:50|329.41|327.71|329.42|327.72|329.42|327.72|329.41|327.71|2
1739743800000|2025-02-16 22:10:00|329.37|327.67|329.41|327.71|329.41|327.71|329.37|327.67|2
1739743810000|2025-02-16 22:10:10|329.35|327.65|329.16|327.46|329.35|327.65|329.13|327.43|10
1739743820000|2025-02-16 22:10:20|329.17|327.47|329.16|327.46|329.17|327.47|329.15|327.45|4
1739743830000|2025-02-16 22:10:30|329.15|327.45|329.18|327.48|329.18|327.48|329.15|327.45|4
1739743840000|2025-02-16 22:10:40|329.15|327.45|329.16|327.46|329.17|327.47|329.1|327.4|10
1739743850000|2025-02-16 22:10:50|329.17|327.47|329.19|327.49|329.19|327.49|329.17|327.47|2
1739743860000|2025-02-16 22:11:00|329.15|327.45|329.16|327.46|329.18|327.48|329.15|327.45|4
1739743870000|2025-02-16 22:11:10|329.18|327.48|329.16|327.46|329.18|327.48|329.16|327.46|10
1739743880000|2025-02-16 22:11:20|329.15|327.45|329.13|327.43|329.15|327.45|329.13|327.43|2
1739743890000|2025-02-16 22:11:30|329.12|327.42|328.89|327.19|329.12|327.42|328.88|327.18|16
1739743900000|2025-02-16 22:11:40|328.91|327.21|328.89|327.19|328.91|327.21|328.89|327.19|3
1739743910000|2025-02-16 22:11:50|328.91|327.21|328.98|327.28|328.98|327.28|328.88|327.18|6
1739743920000|2025-02-16 22:12:00|328.99|327.29|329.1|327.4|329.1|327.4|328.96|327.26|14
1739743930000|2025-02-16 22:12:10|329.09|327.39|329.06|327.36|329.11|327.41|329.05|327.35|19
1739743940000|2025-02-16 22:12:20|329.08|327.38|329.17|327.47|329.17|327.47|329.07|327.37|12
1739743950000|2025-02-16 22:12:30|329.13|327.43|329.11|327.41|329.15|327.45|329.1|327.4|8
1739743960000|2025-02-16 22:12:40|329.12|327.42|329.11|327.41|329.12|327.42|329.1|327.4|4
1739743970000|2025-02-16 22:12:50|329.13|327.43|329.11|327.41|329.16|327.46|329.09|327.39|10
1739743980000|2025-02-16 22:13:00|329.1|327.4|329.11|327.41|329.11|327.41|329.09|327.39|4
1739743990000|2025-02-16 22:13:10|329.1|327.4|329.08|327.38|329.13|327.43|329.05|327.35|8
1739744000000|2025-02-16 22:13:20|329.05|327.35|329.09|327.39|329.09|327.39|329.05|327.35|7
1739744010000|2025-02-16 22:13:30|329.13|327.43|329.13|327.43|329.15|327.45|329.12|327.42|9
1739744020000|2025-02-16 22:13:40|329.12|327.42|329.16|327.46|329.18|327.48|329.12|327.42|4
1739744030000|2025-02-16 22:13:50|329.19|327.49|329.21|327.51|329.21|327.51|329.16|327.46|4
1739744040000|2025-02-16 22:14:00|329.22|327.52|329.22|327.52|329.28|327.58|329.21|327.51|8
1739744050000|2025-02-16 22:14:10|329.21|327.51|329.47|327.77|329.47|327.77|329.18|327.48|23
1739744060000|2025-02-16 22:14:20|329.44|327.74|329.5|327.8|329.5|327.8|329.4|327.7|14
1739744070000|2025-02-16 22:14:30|329.52|327.82|329.54|327.84|329.58|327.88|329.47|327.77|16
1739744080000|2025-02-16 22:14:40|329.56|327.86|329.59|327.89|329.59|327.89|329.53|327.83|12
1739744090000|2025-02-16 22:14:50|329.6|327.9|329.68|327.98|329.7|328|329.59|327.89|10
1739744100000|2025-02-16 22:15:00|329.67|327.97|329.44|327.74|329.7|328|329.44|327.74|18
1739744110000|2025-02-16 22:15:10|329.42|327.72|329.38|327.68|329.47|327.77|329.38|327.68|15
1739744120000|2025-02-16 22:15:20|329.4|327.7|329.24|327.54|329.4|327.7|329.24|327.54|15
1739744130000|2025-02-16 22:15:30|329.23|327.53|329.29|327.59|329.3|327.6|329.23|327.53|20
1739744140000|2025-02-16 22:15:40|329.28|327.58|329.27|327.57|329.28|327.58|329.27|327.57|2
1739744150000|2025-02-16 22:15:50|329.28|327.58|329.28|327.58|329.28|327.58|329.26|327.56|7
1739744160000|2025-02-16 22:16:00|329.35|327.65|329.49|327.79|329.49|327.79|329.29|327.59|31
1739744170000|2025-02-16 22:16:10|329.48|327.78|329.52|327.82|329.56|327.86|329.47|327.77|19
1739744180000|2025-02-16 22:16:20|329.53|327.83|329.54|327.84|329.59|327.89|329.51|327.81|11
1739744190000|2025-02-16 22:16:30|329.51|327.81|329.43|327.73|329.52|327.82|329.4|327.7|20
1739744200000|2025-02-16 22:16:40|329.47|327.77|329.48|327.78|329.49|327.79|329.43|327.73|9
1739744210000|2025-02-16 22:16:50|329.39|327.69|329.38|327.68|329.39|327.69|329.38|327.68|2
1739744220000|2025-02-16 22:17:00|329.37|327.67|329.36|327.66|329.49|327.79|329.34|327.64|16
1739744230000|2025-02-16 22:17:10|329.38|327.68|329.2|327.5|329.38|327.68|329.2|327.5|14
1739744240000|2025-02-16 22:17:20|329.21|327.51|329.23|327.53|329.25|327.55|329.2|327.5|9
1739744250000|2025-02-16 22:17:30|329.26|327.56|329.38|327.68|329.44|327.74|329.26|327.56|16
1739744260000|2025-02-16 22:17:40|329.41|327.71|329.41|327.71|329.42|327.72|329.4|327.7|6
1739744270000|2025-02-16 22:17:50|329.4|327.7|329.37|327.67|329.41|327.71|329.37|327.67|5
1739744280000|2025-02-16 22:18:00|329.36|327.66|329.22|327.52|329.37|327.67|329.21|327.51|12
1739744290000|2025-02-16 22:18:10|329.23|327.53|329.2|327.5|329.23|327.53|329.19|327.49|7
1739744300000|2025-02-16 22:18:20|329.15|327.45|329.28|327.58|329.33|327.63|329.13|327.43|18
1739744310000|2025-02-16 22:18:30|329.26|327.56|329.28|327.58|329.29|327.59|329.23|327.53|20
1739744320000|2025-02-16 22:18:40|329.31|327.61|329.35|327.65|329.35|327.65|329.29|327.59|12
1739744330000|2025-02-16 22:18:50|329.36|327.66|329.35|327.65|329.4|327.7|329.33|327.63|11
1739744340000|2025-02-16 22:19:00|329.34|327.64|329.4|327.7|329.45|327.75|329.34|327.64|10
1739744350000|2025-02-16 22:19:10|329.42|327.72|329.53|327.83|329.53|327.83|329.42|327.72|10
1739744360000|2025-02-16 22:19:20|329.55|327.85|329.53|327.83|329.55|327.85|329.5|327.8|7
1739744370000|2025-02-16 22:19:30|329.49|327.79|329.59|327.89|329.6|327.9|329.49|327.79|6
1739744380000|2025-02-16 22:19:40|329.58|327.88|329.61|327.91|329.61|327.91|329.56|327.86|4
1739744400000|2025-02-16 22:20:00|329.53|327.83|329.43|327.73|329.53|327.83|329.41|327.71|19
1739744410000|2025-02-16 22:20:10|329.4|327.7|329.35|327.65|329.43|327.73|329.34|327.64|7
1739744420000|2025-02-16 22:20:20|329.34|327.64|329.35|327.65|329.35|327.65|329.34|327.64|2
1739744430000|2025-02-16 22:20:30|329.37|327.67|329.37|327.67|329.38|327.68|329.35|327.65|9
1739744440000|2025-02-16 22:20:40|329.4|327.7|329.38|327.68|329.4|327.7|329.36|327.66|6
1739744450000|2025-02-16 22:20:50|329.39|327.69|329.36|327.66|329.39|327.69|329.36|327.66|5
1739744460000|2025-02-16 22:21:00|329.38|327.68|329.37|327.67|329.39|327.69|329.35|327.65|11
1739744470000|2025-02-16 22:21:10|329.36|327.66|329.37|327.67|329.37|327.67|329.36|327.66|2
1739744480000|2025-02-16 22:21:20|329.41|327.71|329.44|327.74|329.44|327.74|329.4|327.7|7
1739744490000|2025-02-16 22:21:30|329.43|327.73|329.38|327.68|329.43|327.73|329.38|327.68|5
1739744500000|2025-02-16 22:21:40|329.39|327.69|329.43|327.73|329.43|327.73|329.39|327.69|9
1739744510000|2025-02-16 22:21:50|329.36|327.66|329.35|327.65|329.36|327.66|329.35|327.65|2
1739744520000|2025-02-16 22:22:00|329.36|327.66|329.39|327.69|329.4|327.7|329.34|327.64|13
1739744530000|2025-02-16 22:22:10|329.38|327.68|329.36|327.66|329.38|327.68|329.34|327.64|4
1739744540000|2025-02-16 22:22:20|329.37|327.67|329.36|327.66|329.4|327.7|329.36|327.66|7
1739744550000|2025-02-16 22:22:30|329.35|327.65|329.36|327.66|329.36|327.66|329.33|327.63|7
1739744560000|2025-02-16 22:22:40|329.34|327.64|329.37|327.67|329.37|327.67|329.34|327.64|4
1739744570000|2025-02-16 22:22:50|329.35|327.65|329.36|327.66|329.38|327.68|329.35|327.65|6
1739744580000|2025-02-16 22:23:00|329.38|327.68|329.36|327.66|329.39|327.69|329.36|327.66|9
1739744590000|2025-02-16 22:23:10|329.37|327.67|329.39|327.69|329.41|327.71|329.37|327.67|6
1739744600000|2025-02-16 22:23:20|329.4|327.7|329.38|327.68|329.4|327.7|329.37|327.67|6
1739744610000|2025-02-16 22:23:30|329.36|327.66|329.37|327.67|329.38|327.68|329.35|327.65|5
1739744620000|2025-02-16 22:23:40|329.38|327.68|329.39|327.69|329.39|327.69|329.37|327.67|4
1739744630000|2025-02-16 22:23:50|329.4|327.7|329.46|327.76|329.46|327.76|329.4|327.7|12
1739744640000|2025-02-16 22:24:00|329.45|327.75|329.48|327.78|329.48|327.78|329.45|327.75|10
1739744650000|2025-02-16 22:24:10|329.46|327.76|329.5|327.8|329.51|327.81|329.46|327.76|9
1739744660000|2025-02-16 22:24:20|329.49|327.79|329.54|327.84|329.54|327.84|329.49|327.79|5
1739744670000|2025-02-16 22:24:30|329.53|327.83|329.37|327.67|329.53|327.83|329.35|327.65|7
1739744680000|2025-02-16 22:24:40|329.36|327.66|329.28|327.58|329.36|327.66|329.28|327.58|11
1739744690000|2025-02-16 22:24:50|329.27|327.57|329.25|327.55|329.28|327.58|329.22|327.52|15
1739744700000|2025-02-16 22:25:00|329.2|327.5|329.1|327.4|329.2|327.5|329.07|327.37|12
1739744710000|2025-02-16 22:25:10|329.09|327.39|329.06|327.36|329.1|327.4|329.06|327.36|4
1739744730000|2025-02-16 22:25:30|329.05|327.35|328.9|327.2|329.05|327.35|328.9|327.2|7
1739744740000|2025-02-16 22:25:40|328.93|327.23|328.93|327.23|328.97|327.27|328.91|327.21|17
1739744750000|2025-02-16 22:25:50|328.95|327.25|328.89|327.19|328.97|327.27|328.89|327.19|15
1739744760000|2025-02-16 22:26:00|328.9|327.2|328.76|327.06|328.9|327.2|328.76|327.06|15
1739744770000|2025-02-16 22:26:10|328.79|327.09|328.62|326.92|328.79|327.09|328.62|326.92|16
1739744780000|2025-02-16 22:26:20|328.63|326.93|328.62|326.92|328.64|326.94|328.62|326.92|4
1739744790000|2025-02-16 22:26:30|328.61|326.91|328.45|326.75|328.61|326.91|328.43|326.73|17
1739744800000|2025-02-16 22:26:40|328.43|326.73|327.88|326.18|328.43|326.73|327.88|326.18|27
1739744810000|2025-02-16 22:26:50|327.92|326.22|327.9|326.2|328|326.3|327.89|326.19|21
1739744820000|2025-02-16 22:27:00|327.92|326.22|327.96|326.26|327.97|326.27|327.9|326.2|11
1739744830000|2025-02-16 22:27:10|327.97|326.27|328.08|326.38|328.08|326.38|327.97|326.27|11
1739744840000|2025-02-16 22:27:20|328.1|326.4|328.1|326.4|328.11|326.41|328.1|326.4|3
1739744850000|2025-02-16 22:27:30|328.09|326.39|328.1|326.4|328.1|326.4|328.09|326.39|2
1739744860000|2025-02-16 22:27:40|328.15|326.45|328.2|326.5|328.28|326.58|328.14|326.44|10
1739744870000|2025-02-16 22:27:50|328.22|326.52|328.41|326.71|328.41|326.71|328.22|326.52|16
1739744880000|2025-02-16 22:28:00|328.39|326.69|328.24|326.54|328.39|326.69|328.24|326.54|15
1739744890000|2025-02-16 22:28:10|328.23|326.53|328.22|326.52|328.29|326.59|328.21|326.51|9
1739744900000|2025-02-16 22:28:20|328.23|326.53|328.27|326.57|328.27|326.57|328.23|326.53|8
1739744910000|2025-02-16 22:28:30|328.28|326.58|328.33|326.63|328.35|326.65|328.27|326.57|11
1739744920000|2025-02-16 22:28:40|328.34|326.64|328.37|326.67|328.39|326.69|328.33|326.63|10
1739744930000|2025-02-16 22:28:50|328.38|326.68|328.52|326.82|328.57|326.87|328.38|326.68|7
1739744940000|2025-02-16 22:29:00|328.53|326.83|328.54|326.84|328.54|326.84|328.53|326.83|2
1739744950000|2025-02-16 22:29:10|328.55|326.85|328.55|326.85|328.55|326.85|328.55|326.85|1
1739744960000|2025-02-16 22:29:20|328.57|326.87|328.59|326.89|328.59|326.89|328.57|326.87|4
1739744970000|2025-02-16 22:29:30|328.6|326.9|328.64|326.94|328.64|326.94|328.6|326.9|4
1739744980000|2025-02-16 22:29:40|328.66|326.96|328.66|326.96|328.66|326.96|328.66|326.96|1
1739744990000|2025-02-16 22:29:50|328.65|326.95|328.66|326.96|328.66|326.96|328.65|326.95|2
1739745000000|2025-02-16 22:30:00|328.68|326.98|328.72|327.02|328.74|327.04|328.67|326.97|8
1739745010000|2025-02-16 22:30:10|328.71|327.01|328.76|327.06|328.77|327.07|328.71|327.01|9
1739745020000|2025-02-16 22:30:20|328.77|327.07|328.75|327.05|328.77|327.07|328.74|327.04|5
1739745030000|2025-02-16 22:30:30|328.76|327.06|328.8|327.1|328.8|327.1|328.76|327.06|6
1739745040000|2025-02-16 22:30:40|328.79|327.09|328.88|327.18|328.88|327.18|328.79|327.09|10
1739745050000|2025-02-16 22:30:50|328.89|327.19|328.92|327.22|328.93|327.23|328.89|327.19|8
1739745060000|2025-02-16 22:31:00|328.9|327.2|328.78|327.08|328.9|327.2|328.78|327.08|12
1739745070000|2025-02-16 22:31:10|328.77|327.07|328.6|326.9|328.77|327.07|328.6|326.9|15
1739745080000|2025-02-16 22:31:20|328.61|326.91|328.34|326.64|328.61|326.91|328.34|326.64|17
1739745090000|2025-02-16 22:31:30|328.33|326.63|328.26|326.56|328.33|326.63|328.26|326.56|6
1739745100000|2025-02-16 22:31:40|328.25|326.55|328.18|326.48|328.25|326.55|328.18|326.48|7
1739745110000|2025-02-16 22:31:50|328.17|326.47|328.17|326.47|328.17|326.47|328.17|326.47|1
1739745120000|2025-02-16 22:32:00|328.15|326.45|328.16|326.46|328.16|326.46|328.15|326.45|2
1739745130000|2025-02-16 22:32:10|328.17|326.47|328.3|326.6|328.3|326.6|328.16|326.46|9
1739745140000|2025-02-16 22:32:20|328.29|326.59|328.32|326.62|328.33|326.63|328.28|326.58|6
1739745150000|2025-02-16 22:32:30|328.31|326.61|328.28|326.58|328.31|326.61|328.28|326.58|3
1739745160000|2025-02-16 22:32:40|328.29|326.59|328.2|326.5|328.29|326.59|328.2|326.5|9
1739745170000|2025-02-16 22:32:50|328.21|326.51|328.26|326.56|328.26|326.56|328.21|326.51|7
1739745180000|2025-02-16 22:33:00|328.24|326.54|328.07|326.37|328.24|326.54|328.07|326.37|10
1739745190000|2025-02-16 22:33:10|328.06|326.36|328.07|326.37|328.09|326.39|328.06|326.36|5
1739745200000|2025-02-16 22:33:20|328.08|326.38|328.13|326.43|328.14|326.44|328.08|326.38|7
1739745210000|2025-02-16 22:33:30|328.14|326.44|328.14|326.44|328.14|326.44|328.14|326.44|1
1739745220000|2025-02-16 22:33:40|328.09|326.39|328.09|326.39|328.1|326.4|328.09|326.39|3
1739745230000|2025-02-16 22:33:50|328.06|326.36|328.04|326.34|328.06|326.36|328.04|326.34|3
1739745240000|2025-02-16 22:34:00|328.03|326.33|327.92|326.22|328.03|326.33|327.92|326.22|11
1739745250000|2025-02-16 22:34:10|327.96|326.26|327.86|326.16|327.96|326.26|327.86|326.16|6
1739745260000|2025-02-16 22:34:20|327.85|326.15|327.83|326.13|327.85|326.15|327.83|326.13|3
1739745270000|2025-02-16 22:34:30|327.82|326.12|327.8|326.1|327.82|326.12|327.8|326.1|3
1739745280000|2025-02-16 22:34:40|327.79|326.09|327.55|325.85|327.79|326.09|327.55|325.85|5
1739745290000|2025-02-16 22:34:50|327.54|325.84|327.46|325.76|327.54|325.84|327.46|325.76|7
1739745300000|2025-02-16 22:35:00|327.47|325.77|327.46|325.76|327.47|325.77|327.46|325.76|2
1739745310000|2025-02-16 22:35:10|327.43|325.73|327.43|325.73|327.43|325.73|327.43|325.73|1
1739745320000|2025-02-16 22:35:20|327.44|325.74|327.36|325.66|327.45|325.75|327.36|325.66|7
1739745330000|2025-02-16 22:35:30|327.37|325.67|327.27|325.57|327.37|325.67|327.27|325.57|10
1739745340000|2025-02-16 22:35:40|327.26|325.56|327.7|326|327.71|326.01|327.25|325.55|24
1739745350000|2025-02-16 22:35:50|327.72|326.02|328.11|326.41|328.11|326.41|327.72|326.02|20
1739745360000|2025-02-16 22:36:00|328.12|326.42|328.18|326.48|328.24|326.54|328.12|326.42|17
1739745370000|2025-02-16 22:36:10|328.17|326.47|328|326.3|328.23|326.53|328|326.3|18
1739745380000|2025-02-16 22:36:20|327.98|326.28|327.83|326.13|327.98|326.28|327.83|326.13|9
1739745390000|2025-02-16 22:36:30|327.84|326.14|327.79|326.09|327.84|326.14|327.78|326.08|12
1739745400000|2025-02-16 22:36:40|327.84|326.14|327.77|326.07|327.84|326.14|327.76|326.06|8
1739745410000|2025-02-16 22:36:50|327.76|326.06|327.74|326.04|327.76|326.06|327.74|326.04|7
1739745420000|2025-02-16 22:37:00|327.75|326.05|327.66|325.96|327.75|326.05|327.66|325.96|5
1739745430000|2025-02-16 22:37:10|327.64|325.94|327.6|325.9|327.65|325.95|327.6|325.9|5
1739745440000|2025-02-16 22:37:20|327.58|325.88|327.53|325.83|327.58|325.88|327.51|325.81|10
1739745450000|2025-02-16 22:37:30|327.54|325.84|327.97|326.27|327.97|326.27|327.54|325.84|25
1739745460000|2025-02-16 22:37:40|327.99|326.29|327.85|326.15|328.03|326.33|327.85|326.15|10
1739745470000|2025-02-16 22:37:50|327.84|326.14|327.85|326.15|327.85|326.15|327.81|326.11|8
1739745480000|2025-02-16 22:38:00|327.86|326.16|327.74|326.04|327.86|326.16|327.73|326.03|10
1739745490000|2025-02-16 22:38:10|327.75|326.05|327.75|326.05|327.75|326.05|327.74|326.04|3
1739745500000|2025-02-16 22:38:20|327.79|326.09|327.73|326.03|327.79|326.09|327.73|326.03|4
1739745510000|2025-02-16 22:38:30|327.72|326.02|327.71|326.01|327.73|326.03|327.71|326.01|4
1739745530000|2025-02-16 22:38:50|327.73|326.03|327.81|326.11|327.81|326.11|327.71|326.01|10
1739745540000|2025-02-16 22:39:00|327.82|326.12|327.88|326.18|327.9|326.2|327.82|326.12|11
1739745550000|2025-02-16 22:39:10|327.87|326.17|327.74|326.04|327.88|326.18|327.74|326.04|9
1739745560000|2025-02-16 22:39:20|327.75|326.05|327.79|326.09|327.8|326.1|327.75|326.05|6
1739745570000|2025-02-16 22:39:30|327.8|326.1|327.92|326.22|327.93|326.23|327.8|326.1|13
1739745580000|2025-02-16 22:39:40|327.91|326.21|327.98|326.28|327.98|326.28|327.87|326.17|13
1739745600000|2025-02-16 22:40:00|328.07|326.37|327.9|326.2|328.07|326.37|327.9|326.2|10
1739745610000|2025-02-16 22:40:10|327.88|326.18|327.88|326.18|327.91|326.21|327.88|326.18|6
1739745620000|2025-02-16 22:40:20|327.86|326.16|327.8|326.1|327.86|326.16|327.8|326.1|4
1739745630000|2025-02-16 22:40:30|327.81|326.11|327.81|326.11|327.81|326.11|327.8|326.1|7
1739745650000|2025-02-16 22:40:50|327.82|326.12|327.85|326.15|327.88|326.18|327.82|326.12|5
1739745660000|2025-02-16 22:41:00|327.86|326.16|327.94|326.24|327.94|326.24|327.86|326.16|7
1739745670000|2025-02-16 22:41:10|327.93|326.23|327.94|326.24|327.95|326.25|327.93|326.23|4
1739745680000|2025-02-16 22:41:20|327.92|326.22|327.89|326.19|327.92|326.22|327.89|326.19|4
1739745690000|2025-02-16 22:41:30|327.88|326.18|327.84|326.14|327.88|326.18|327.84|326.14|2
1739745710000|2025-02-16 22:41:50|327.83|326.13|327.84|326.14|327.84|326.14|327.83|326.13|2
1739745720000|2025-02-16 22:42:00|327.85|326.15|327.86|326.16|327.86|326.16|327.85|326.15|2
1739745760000|2025-02-16 22:42:40|327.88|326.18|327.89|326.19|327.89|326.19|327.88|326.18|2
1739745790000|2025-02-16 22:43:10|327.86|326.16|327.85|326.15|327.86|326.16|327.85|326.15|2
1739745820000|2025-02-16 22:43:40|327.86|326.16|327.86|326.16|327.86|326.16|327.86|326.16|1
1739745830000|2025-02-16 22:43:50|327.85|326.15|327.9|326.2|327.9|326.2|327.85|326.15|10
1739745840000|2025-02-16 22:44:00|327.89|326.19|327.87|326.17|327.89|326.19|327.87|326.17|3
1739745850000|2025-02-16 22:44:10|327.88|326.18|327.89|326.19|327.89|326.19|327.88|326.18|2
1739745870000|2025-02-16 22:44:30|327.93|326.23|327.93|326.23|327.93|326.23|327.93|326.23|1
1739745880000|2025-02-16 22:44:40|327.94|326.24|327.95|326.25|327.96|326.26|327.94|326.24|3
1739745900000|2025-02-16 22:45:00|327.96|326.26|327.95|326.25|327.96|326.26|327.95|326.25|2
1739745910000|2025-02-16 22:45:10|327.96|326.26|327.96|326.26|327.96|326.26|327.96|326.26|1
1739745980000|2025-02-16 22:46:20|327.97|326.27|327.96|326.26|327.97|326.27|327.95|326.25|11
1739745990000|2025-02-16 22:46:30|327.97|326.27|327.97|326.27|327.97|326.27|327.97|326.27|1
1739746000000|2025-02-16 22:46:40|327.98|326.28|327.97|326.27|327.98|326.28|327.97|326.27|2
1739746010000|2025-02-16 22:46:50|327.98|326.28|327.97|326.27|327.98|326.28|327.97|326.27|4
1739746020000|2025-02-16 22:47:00|327.98|326.28|327.98|326.28|327.99|326.29|327.97|326.27|7
1739746030000|2025-02-16 22:47:10|327.97|326.27|327.94|326.24|327.97|326.27|327.94|326.24|6
1739746040000|2025-02-16 22:47:20|327.95|326.25|327.97|326.27|327.97|326.27|327.95|326.25|3
1739746050000|2025-02-16 22:47:30|327.98|326.28|328.01|326.31|328.01|326.31|327.98|326.28|4
1739746060000|2025-02-16 22:47:40|328.02|326.32|328.03|326.33|328.03|326.33|328.02|326.32|4
1739746070000|2025-02-16 22:47:50|328.04|326.34|328.04|326.34|328.04|326.34|328.04|326.34|1
1739746080000|2025-02-16 22:48:00|328.07|326.37|328.07|326.37|328.07|326.37|328.07|326.37|1
1739746090000|2025-02-16 22:48:10|328.08|326.38|328.09|326.39|328.09|326.39|328.07|326.37|4
1739746100000|2025-02-16 22:48:20|328.1|326.4|328.13|326.43|328.13|326.43|328.07|326.37|12
1739746110000|2025-02-16 22:48:30|328.14|326.44|328.16|326.46|328.16|326.46|328.14|326.44|3
1739746120000|2025-02-16 22:48:40|328.12|326.42|328.16|326.46|328.16|326.46|328.12|326.42|5
1739746130000|2025-02-16 22:48:50|328.17|326.47|328.18|326.48|328.18|326.48|328.17|326.47|2
1739746140000|2025-02-16 22:49:00|328.19|326.49|328.27|326.57|328.27|326.57|328.19|326.49|6
1739746150000|2025-02-16 22:49:10|328.33|326.63|328.52|326.82|328.52|326.82|328.33|326.63|8
1739746160000|2025-02-16 22:49:20|328.51|326.81|328.58|326.88|328.58|326.88|328.51|326.81|4
1739746170000|2025-02-16 22:49:30|328.59|326.89|328.59|326.89|328.59|326.89|328.59|326.89|1
1739746180000|2025-02-16 22:49:40|328.6|326.9|328.59|326.89|328.6|326.9|328.59|326.89|2
1739746190000|2025-02-16 22:49:50|328.6|326.9|328.61|326.91|328.61|326.91|328.6|326.9|2
1739746210000|2025-02-16 22:50:10|328.6|326.9|328.61|326.91|328.61|326.91|328.6|326.9|2
1739746230000|2025-02-16 22:50:30|328.62|326.92|328.71|327.01|328.71|327.01|328.62|326.92|4
1739746240000|2025-02-16 22:50:40|328.7|327|328.7|327|328.7|327|328.7|327|1
1739746250000|2025-02-16 22:50:50|328.71|327.01|328.71|327.01|328.71|327.01|328.71|327.01|1
1739746260000|2025-02-16 22:51:00|328.72|327.02|328.72|327.02|328.72|327.02|328.72|327.02|1
1739746270000|2025-02-16 22:51:10|328.7|327|328.7|327|328.74|327.04|328.69|326.99|6
1739746280000|2025-02-16 22:51:20|328.69|326.99|328.74|327.04|328.74|327.04|328.69|326.99|3
1739746290000|2025-02-16 22:51:30|328.75|327.05|328.79|327.09|328.79|327.09|328.74|327.04|6
1739746320000|2025-02-16 22:52:00|328.75|327.05|328.79|327.09|328.79|327.09|328.75|327.05|3
1739746330000|2025-02-16 22:52:10|328.76|327.06|328.79|327.09|328.79|327.09|328.76|327.06|2
1739746340000|2025-02-16 22:52:20|328.76|327.06|328.79|327.09|328.79|327.09|328.76|327.06|2
1739746480000|2025-02-16 22:54:40|328.8|327.1|328.82|327.12|328.82|327.12|328.8|327.1|3
1739746490000|2025-02-16 22:54:50|328.83|327.13|329.08|327.38|329.08|327.38|328.83|327.13|11
1739746500000|2025-02-16 22:55:00|329.09|327.39|329.09|327.39|329.09|327.39|329.09|327.39|1
1739746510000|2025-02-16 22:55:10|329.1|327.4|329.1|327.4|329.1|327.4|329.1|327.4|1
1739746530000|2025-02-16 22:55:30|329.26|327.56|329.31|327.61|329.32|327.62|329.26|327.56|16
1739746540000|2025-02-16 22:55:40|329.32|327.62|329.33|327.63|329.33|327.63|329.29|327.59|11
1739746550000|2025-02-16 22:55:50|329.4|327.7|329.53|327.83|329.54|327.84|329.4|327.7|10
1739746560000|2025-02-16 22:56:00|329.54|327.84|329.53|327.83|329.54|327.84|329.53|327.83|6
1739746570000|2025-02-16 22:56:10|329.5|327.8|329.4|327.7|329.51|327.81|329.4|327.7|7
1739746580000|2025-02-16 22:56:20|329.39|327.69|329.35|327.65|329.39|327.69|329.35|327.65|5
1739746590000|2025-02-16 22:56:30|329.34|327.64|329.31|327.61|329.34|327.64|329.31|327.61|4
1739746600000|2025-02-16 22:56:40|329.34|327.64|329.34|327.64|329.34|327.64|329.34|327.64|1
1739746620000|2025-02-16 22:57:00|329.37|327.67|329.38|327.68|329.38|327.68|329.37|327.67|2
1739746630000|2025-02-16 22:57:10|329.37|327.67|329.32|327.62|329.37|327.67|329.32|327.62|5
1739746640000|2025-02-16 22:57:20|329.31|327.61|328.98|327.28|329.31|327.61|328.98|327.28|5
1739746650000|2025-02-16 22:57:30|328.97|327.27|328.98|327.28|328.98|327.28|328.97|327.27|6
1739746660000|2025-02-16 22:57:40|329|327.3|329.05|327.35|329.06|327.36|329|327.3|6
1739746670000|2025-02-16 22:57:50|329.04|327.34|329.04|327.34|329.04|327.34|329.04|327.34|1
1739746680000|2025-02-16 22:58:00|329.05|327.35|329.16|327.46|329.16|327.46|329.05|327.35|9
1739746690000|2025-02-16 22:58:10|329.17|327.47|329.32|327.62|329.33|327.63|329.16|327.46|9
1739746700000|2025-02-16 22:58:20|329.33|327.63|329.34|327.64|329.34|327.64|329.33|327.63|2
1739746710000|2025-02-16 22:58:30|329.33|327.63|329.21|327.51|329.33|327.63|329.2|327.5|12
1739746720000|2025-02-16 22:58:40|329.15|327.45|329.09|327.39|329.17|327.47|329.09|327.39|7
1739746730000|2025-02-16 22:58:50|329.03|327.33|329.11|327.41|329.11|327.41|328.97|327.27|24
1739746740000|2025-02-16 22:59:00|329.12|327.42|329.08|327.38|329.12|327.42|329.06|327.36|13
1739746750000|2025-02-16 22:59:10|329.07|327.37|329.06|327.36|329.07|327.37|329.04|327.34|5
1739746760000|2025-02-16 22:59:20|329.02|327.32|329.03|327.33|329.03|327.33|329.01|327.31|4
1739746770000|2025-02-16 22:59:30|329.04|327.34|329.14|327.44|329.14|327.44|329.02|327.32|14
1739746780000|2025-02-16 22:59:40|329.15|327.45|329.14|327.44|329.18|327.48|329.11|327.41|10
1739746790000|2025-02-16 22:59:50|329.15|327.45|329.27|327.57|329.27|327.57|329.14|327.44|12
1739746800000|2025-02-16 23:00:00|329.29|327.59|328.91|327.21|329.32|327.62|328.84|327.14|24
1739746810000|2025-02-16 23:00:10|328.89|327.19|328.33|326.63|328.89|327.19|328.2|326.5|29
1739746820000|2025-02-16 23:00:20|328.3|326.6|327.51|325.81|328.3|326.6|327.45|325.75|23
1739746830000|2025-02-16 23:00:30|327.52|325.82|327.05|325.35|327.65|325.95|327.02|325.32|29
1739746840000|2025-02-16 23:00:40|327.06|325.36|327.09|325.39|327.16|325.46|326.68|324.98|36
1739746850000|2025-02-16 23:00:50|327.15|325.45|328.97|327.27|328.97|327.27|327.14|325.44|35
1739746860000|2025-02-16 23:01:00|328.98|327.28|328.36|326.66|329.17|327.47|328.2|326.5|33
1739746870000|2025-02-16 23:01:10|328.37|326.67|328.41|326.71|328.45|326.75|328.37|326.67|23
1739746880000|2025-02-16 23:01:20|328.42|326.72|328.38|326.68|328.45|326.75|328.29|326.59|26
1739746890000|2025-02-16 23:01:30|328.39|326.69|328.17|326.47|328.4|326.7|328.17|326.47|23
1739746900000|2025-02-16 23:01:40|328.16|326.46|328.32|326.62|328.36|326.66|328.12|326.42|32
1739746910000|2025-02-16 23:01:50|328.33|326.63|328.01|326.31|328.42|326.72|328|326.3|29
1739746920000|2025-02-16 23:02:00|328.02|326.32|327.99|326.29|328.05|326.35|327.93|326.23|23
1739746930000|2025-02-16 23:02:10|328|326.3|328.06|326.36|328.08|326.38|327.96|326.26|25
1739746940000|2025-02-16 23:02:20|328.07|326.37|327.77|326.07|328.11|326.41|327.76|326.06|29
1739746950000|2025-02-16 23:02:30|327.73|326.03|327.9|326.2|327.92|326.22|327.73|326.03|25
1739746960000|2025-02-16 23:02:40|327.88|326.18|327.97|326.27|327.97|326.27|327.85|326.15|18
1739746970000|2025-02-16 23:02:50|327.96|326.26|327.92|326.22|327.97|326.27|327.92|326.22|18
1739746980000|2025-02-16 23:03:00|327.94|326.24|327.96|326.26|328.13|326.43|327.92|326.22|25
1739746990000|2025-02-16 23:03:10|327.97|326.27|327.94|326.24|328.08|326.38|327.93|326.23|21
1739747000000|2025-02-16 23:03:20|327.95|326.25|327.92|326.22|328.02|326.32|327.92|326.22|11
1739747010000|2025-02-16 23:03:30|327.91|326.21|327.92|326.22|327.99|326.29|327.91|326.21|19
1739747020000|2025-02-16 23:03:40|327.93|326.23|327.98|326.28|327.98|326.28|327.93|326.23|11
1739747030000|2025-02-16 23:03:50|327.99|326.29|328.11|326.41|328.11|326.41|327.99|326.29|8
1739747040000|2025-02-16 23:04:00|328.14|326.44|328.23|326.53|328.23|326.53|328.14|326.44|19
1739747050000|2025-02-16 23:04:10|328.21|326.51|328.17|326.47|328.21|326.51|328.09|326.39|24
1739747060000|2025-02-16 23:04:20|328.18|326.48|328.28|326.58|328.28|326.58|328.18|326.48|14
1739747070000|2025-02-16 23:04:30|328.29|326.59|328.33|326.63|328.33|326.63|328.25|326.55|11
1739747080000|2025-02-16 23:04:40|328.34|326.64|328.36|326.66|328.37|326.67|328.34|326.64|9
1739747090000|2025-02-16 23:04:50|328.37|326.67|328.25|326.55|328.37|326.67|328.22|326.52|15
1739747100000|2025-02-16 23:05:00|328.22|326.52|328.03|326.33|328.22|326.52|328.02|326.32|24
1739747110000|2025-02-16 23:05:10|328.02|326.32|327.89|326.19|328.02|326.32|327.88|326.18|21
1739747120000|2025-02-16 23:05:20|327.9|326.2|328.02|326.32|328.02|326.32|327.9|326.2|23
1739747130000|2025-02-16 23:05:30|328.01|326.31|328|326.3|328.03|326.33|327.94|326.24|14
1739747140000|2025-02-16 23:05:40|327.93|326.23|327.72|326.02|327.97|326.27|327.72|326.02|27
1739747150000|2025-02-16 23:05:50|327.71|326.01|327.8|326.1|327.8|326.1|327.71|326.01|14
1739747160000|2025-02-16 23:06:00|327.77|326.07|327.71|326.01|327.78|326.08|327.64|325.94|21
1739747170000|2025-02-16 23:06:10|327.72|326.02|327.7|326|327.77|326.07|327.67|325.97|19
1739747180000|2025-02-16 23:06:20|327.71|326.01|327.85|326.15|327.85|326.15|327.7|326|18
1739747190000|2025-02-16 23:06:30|327.86|326.16|327.88|326.18|327.98|326.28|327.85|326.15|20
1739747200000|2025-02-16 23:06:40|327.82|326.12|327.86|326.16|327.87|326.17|327.75|326.05|19
1739747210000|2025-02-16 23:06:50|327.85|326.15|327.87|326.17|327.88|326.18|327.79|326.09|17
1739747220000|2025-02-16 23:07:00|327.88|326.18|327.83|326.13|327.88|326.18|327.82|326.12|11
1739747230000|2025-02-16 23:07:10|327.84|326.14|327.9|326.2|327.9|326.2|327.84|326.14|10
1739747240000|2025-02-16 23:07:20|327.87|326.17|327.96|326.26|327.96|326.26|327.84|326.14|20
1739747250000|2025-02-16 23:07:30|327.99|326.29|327.96|326.26|328.01|326.31|327.96|326.26|14
1739747260000|2025-02-16 23:07:40|328.01|326.31|328.11|326.41|328.13|326.43|328.01|326.31|12
1739747270000|2025-02-16 23:07:50|328.04|326.34|328.06|326.36|328.06|326.36|327.98|326.28|17
1739747280000|2025-02-16 23:08:00|328.07|326.37|328.14|326.44|328.14|326.44|328.07|326.37|12
1739747290000|2025-02-16 23:08:10|328.15|326.45|328.18|326.48|328.19|326.49|328.15|326.45|6
1739747300000|2025-02-16 23:08:20|328.19|326.49|328.15|326.45|328.19|326.49|328.11|326.41|11
1739747310000|2025-02-16 23:08:30|328.12|326.42|328.1|326.4|328.14|326.44|328.1|326.4|13
1739747320000|2025-02-16 23:08:40|328.09|326.39|327.93|326.23|328.12|326.42|327.93|326.23|18
1739747330000|2025-02-16 23:08:50|327.92|326.22|327.86|326.16|327.93|326.23|327.86|326.16|14
1739747340000|2025-02-16 23:09:00|327.84|326.14|327.74|326.04|327.86|326.16|327.73|326.03|21
1739747350000|2025-02-16 23:09:10|327.73|326.03|327.81|326.11|327.81|326.11|327.7|326|19
1739747360000|2025-02-16 23:09:20|327.84|326.14|327.87|326.17|327.9|326.2|327.84|326.14|12
1739747370000|2025-02-16 23:09:30|327.86|326.16|327.8|326.1|327.86|326.16|327.79|326.09|10
1739747380000|2025-02-16 23:09:40|327.85|326.15|327.85|326.15|327.86|326.16|327.8|326.1|16
1739747390000|2025-02-16 23:09:50|327.86|326.16|327.87|326.17|327.87|326.17|327.86|326.16|2
1739747400000|2025-02-16 23:10:00|327.86|326.16|327.84|326.14|327.87|326.17|327.62|325.92|25
1739747410000|2025-02-16 23:10:10|327.83|326.13|327.69|325.99|327.84|326.14|327.66|325.96|20
1739747420000|2025-02-16 23:10:20|327.68|325.98|327.75|326.05|327.78|326.08|327.66|325.96|21
1739747430000|2025-02-16 23:10:30|327.74|326.04|327.64|325.94|327.75|326.05|327.64|325.94|17
1739747440000|2025-02-16 23:10:40|327.65|325.95|327.67|325.97|327.69|325.99|327.6|325.9|21
1739747450000|2025-02-16 23:10:50|327.64|325.94|327.64|325.94|327.68|325.98|327.64|325.94|16
1739747460000|2025-02-16 23:11:00|327.65|325.95|327.62|325.92|327.66|325.96|327.62|325.92|10
1739747470000|2025-02-16 23:11:10|327.61|325.91|327.67|325.97|327.7|326|327.61|325.91|17
1739747480000|2025-02-16 23:11:20|327.66|325.96|327.69|325.99|327.7|326|327.62|325.92|20
1739747490000|2025-02-16 23:11:30|327.7|326|327.66|325.96|327.7|326|327.62|325.92|14
1739747500000|2025-02-16 23:11:40|327.68|325.98|327.64|325.94|327.68|325.98|327.62|325.92|12
1739747510000|2025-02-16 23:11:50|327.63|325.93|327.63|325.93|327.69|325.99|327.62|325.92|18
1739747520000|2025-02-16 23:12:00|327.66|325.96|327.63|325.93|327.67|325.97|327.62|325.92|10
1739747530000|2025-02-16 23:12:10|327.62|325.92|327.56|325.86|327.62|325.92|327.56|325.86|7
1739747540000|2025-02-16 23:12:20|327.55|325.85|327.63|325.93|327.63|325.93|327.55|325.85|7
1739747550000|2025-02-16 23:12:30|327.62|325.92|327.6|325.9|327.62|325.92|327.6|325.9|3
1739747560000|2025-02-16 23:12:40|327.62|325.92|327.61|325.91|327.63|325.93|327.61|325.91|4
1739747570000|2025-02-16 23:12:50|327.6|325.9|327.59|325.89|327.62|325.92|327.59|325.89|7
1739747580000|2025-02-16 23:13:00|327.58|325.88|327.62|325.92|327.63|325.93|327.58|325.88|10
1739747590000|2025-02-16 23:13:10|327.63|325.93|327.63|325.93|327.63|325.93|327.63|325.93|1
1739747600000|2025-02-16 23:13:20|327.66|325.96|327.67|325.97|327.68|325.98|327.63|325.93|10
1739747610000|2025-02-16 23:13:30|327.63|325.93|327.63|325.93|327.66|325.96|327.63|325.93|7
1739747620000|2025-02-16 23:13:40|327.65|325.95|327.62|325.92|327.65|325.95|327.6|325.9|7
1739747630000|2025-02-16 23:13:50|327.61|325.91|327.62|325.92|327.63|325.93|327.61|325.91|9
1739747640000|2025-02-16 23:14:00|327.63|325.93|327.64|325.94|327.66|325.96|327.63|325.93|8
1739747650000|2025-02-16 23:14:10|327.63|325.93|327.62|325.92|327.67|325.97|327.6|325.9|14
1739747660000|2025-02-16 23:14:20|327.64|325.94|327.68|325.98|327.7|326|327.64|325.94|11
1739747670000|2025-02-16 23:14:30|327.67|325.97|327.75|326.05|327.75|326.05|327.67|325.97|5
1739747680000|2025-02-16 23:14:40|327.74|326.04|327.68|325.98|327.74|326.04|327.64|325.94|17
1739747690000|2025-02-16 23:14:50|327.7|326|327.76|326.06|327.76|326.06|327.67|325.97|16
1739747700000|2025-02-16 23:15:00|327.75|326.05|327.76|326.06|327.77|326.07|327.65|325.95|17
1739747710000|2025-02-16 23:15:10|327.77|326.07|327.72|326.02|327.77|326.07|327.68|325.98|17
1739747720000|2025-02-16 23:15:20|327.73|326.03|327.77|326.07|327.78|326.08|327.69|325.99|14
1739747730000|2025-02-16 23:15:30|327.75|326.05|327.7|326|327.77|326.07|327.68|325.98|13
1739747740000|2025-02-16 23:15:40|327.71|326.01|327.65|325.95|327.73|326.03|327.65|325.95|8
1739747750000|2025-02-16 23:15:50|327.66|325.96|327.68|325.98|327.68|325.98|327.66|325.96|9
1739747760000|2025-02-16 23:16:00|327.69|325.99|327.54|325.84|327.69|325.99|327.48|325.78|12
1739747770000|2025-02-16 23:16:10|327.52|325.82|327.45|325.75|327.52|325.82|327.44|325.74|8
1739747780000|2025-02-16 23:16:20|327.5|325.8|327.33|325.63|327.52|325.82|327.31|325.61|20
1739747790000|2025-02-16 23:16:30|327.32|325.62|327.36|325.66|327.38|325.68|327.31|325.61|12
1739747800000|2025-02-16 23:16:40|327.34|325.64|327.32|325.62|327.34|325.64|327.31|325.61|11
1739747810000|2025-02-16 23:16:50|327.31|325.61|327.21|325.51|327.35|325.65|327.21|325.51|13
1739747820000|2025-02-16 23:17:00|327.2|325.5|327.35|325.65|327.35|325.65|327.02|325.32|24
1739747830000|2025-02-16 23:17:10|327.36|325.66|327.37|325.67|327.53|325.83|327.33|325.63|21
1739747840000|2025-02-16 23:17:20|327.36|325.66|327.17|325.47|327.36|325.66|327.16|325.46|23
1739747850000|2025-02-16 23:17:30|327.19|325.49|327.22|325.52|327.22|325.52|327.17|325.47|13
1739747860000|2025-02-16 23:17:40|327.25|325.55|327.26|325.56|327.27|325.57|327.21|325.51|17
1739747870000|2025-02-16 23:17:50|327.25|325.55|327.08|325.38|327.25|325.55|327.05|325.35|27
1739747880000|2025-02-16 23:18:00|327.09|325.39|327.1|325.4|327.13|325.43|327.09|325.39|20
1739747890000|2025-02-16 23:18:10|327.11|325.41|327.14|325.44|327.14|325.44|327.11|325.41|4
1739747900000|2025-02-16 23:18:20|327.12|325.42|327.12|325.42|327.2|325.5|327.12|325.42|14
1739747910000|2025-02-16 23:18:30|327.13|325.43|327.19|325.49|327.19|325.49|327.13|325.43|9
1739747920000|2025-02-16 23:18:40|327.2|325.5|327.24|325.54|327.24|325.54|327.2|325.5|5
1739747930000|2025-02-16 23:18:50|327.22|325.52|327.17|325.47|327.24|325.54|327.17|325.47|7
1739747940000|2025-02-16 23:19:00|327.18|325.48|327.32|325.62|327.45|325.75|327.18|325.48|21
1739747950000|2025-02-16 23:19:10|327.33|325.63|327.44|325.74|327.44|325.74|327.33|325.63|18
1739747960000|2025-02-16 23:19:20|327.45|325.75|327.6|325.9|327.6|325.9|327.45|325.75|7
1739747970000|2025-02-16 23:19:30|327.61|325.91|327.62|325.92|327.63|325.93|327.6|325.9|6
1739747980000|2025-02-16 23:19:40|327.63|325.93|327.58|325.88|327.63|325.93|327.57|325.87|6
1739747990000|2025-02-16 23:19:50|327.59|325.89|327.62|325.92|327.62|325.92|327.59|325.89|4
1739748000000|2025-02-16 23:20:00|327.61|325.91|327.6|325.9|327.63|325.93|327.58|325.88|14
1739748010000|2025-02-16 23:20:10|327.61|325.91|327.62|325.92|327.62|325.92|327.61|325.91|2
1739748020000|2025-02-16 23:20:20|327.63|325.93|327.67|325.97|327.67|325.97|327.63|325.93|5
1739748030000|2025-02-16 23:20:30|327.68|325.98|327.73|326.03|327.73|326.03|327.68|325.98|6
1739748040000|2025-02-16 23:20:40|327.82|326.12|327.89|326.19|327.89|326.19|327.82|326.12|7
1739748050000|2025-02-16 23:20:50|327.9|326.2|327.92|326.22|327.93|326.23|327.9|326.2|5
1739748060000|2025-02-16 23:21:00|327.93|326.23|327.97|326.27|327.97|326.27|327.89|326.19|8
1739748070000|2025-02-16 23:21:10|327.98|326.28|328.01|326.31|328.01|326.31|327.94|326.24|9
1739748080000|2025-02-16 23:21:20|328.02|326.32|327.97|326.27|328.02|326.32|327.92|326.22|14
1739748090000|2025-02-16 23:21:30|327.98|326.28|327.95|326.25|327.98|326.28|327.91|326.21|12
1739748100000|2025-02-16 23:21:40|327.96|326.26|327.94|326.24|327.98|326.28|327.94|326.24|4
1739748110000|2025-02-16 23:21:50|327.95|326.25|327.97|326.27|327.98|326.28|327.91|326.21|9
1739748120000|2025-02-16 23:22:00|327.94|326.24|327.89|326.19|327.95|326.25|327.89|326.19|8
1739748130000|2025-02-16 23:22:10|327.9|326.2|327.89|326.19|327.93|326.23|327.87|326.17|7
1739748140000|2025-02-16 23:22:20|327.9|326.2|327.89|326.19|327.91|326.21|327.88|326.18|7
1739748150000|2025-02-16 23:22:30|327.9|326.2|327.86|326.16|327.9|326.2|327.86|326.16|3
1739748160000|2025-02-16 23:22:40|327.87|326.17|327.89|326.19|327.9|326.2|327.87|326.17|7
1739748170000|2025-02-16 23:22:50|327.88|326.18|327.89|326.19|327.89|326.19|327.88|326.18|2
1739748190000|2025-02-16 23:23:10|327.9|326.2|327.89|326.19|327.9|326.2|327.86|326.16|5
1739748200000|2025-02-16 23:23:20|327.9|326.2|327.9|326.2|327.9|326.2|327.9|326.2|1
1739748210000|2025-02-16 23:23:30|327.89|326.19|327.89|326.19|327.89|326.19|327.89|326.19|1
1739748220000|2025-02-16 23:23:40|327.9|326.2|327.91|326.21|327.91|326.21|327.89|326.19|4
1739748230000|2025-02-16 23:23:50|327.92|326.22|327.97|326.27|327.97|326.27|327.92|326.22|6
1739748240000|2025-02-16 23:24:00|327.98|326.28|327.92|326.22|327.99|326.29|327.89|326.19|9
1739748250000|2025-02-16 23:24:10|327.89|326.19|327.93|326.23|327.93|326.23|327.89|326.19|5
1739748260000|2025-02-16 23:24:20|327.94|326.24|327.95|326.25|327.95|326.25|327.93|326.23|4
1739748270000|2025-02-16 23:24:30|327.96|326.26|327.98|326.28|327.98|326.28|327.96|326.26|3
1739748280000|2025-02-16 23:24:40|327.99|326.29|328.02|326.32|328.02|326.32|327.99|326.29|4
1739748290000|2025-02-16 23:24:50|328.03|326.33|328.03|326.33|328.03|326.33|328.02|326.32|5
1739748300000|2025-02-16 23:25:00|327.99|326.29|327.95|326.25|328.02|326.32|327.94|326.24|4
1739748310000|2025-02-16 23:25:10|327.96|326.26|327.89|326.19|327.96|326.26|327.89|326.19|4
1739748320000|2025-02-16 23:25:20|327.88|326.18|327.86|326.16|327.89|326.19|327.86|326.16|6
1739748330000|2025-02-16 23:25:30|327.85|326.15|327.62|325.92|327.86|326.16|327.6|325.9|8
1739748340000|2025-02-16 23:25:40|327.63|325.93|327.66|325.96|327.66|325.96|327.63|325.93|3
1739748350000|2025-02-16 23:25:50|327.65|325.95|327.63|325.93|327.65|325.95|327.61|325.91|8
1739748360000|2025-02-16 23:26:00|327.65|325.95|327.67|325.97|327.68|325.98|327.63|325.93|9
1739748370000|2025-02-16 23:26:10|327.66|325.96|327.62|325.92|327.66|325.96|327.53|325.83|19
1739748380000|2025-02-16 23:26:20|327.64|325.94|327.63|325.93|327.64|325.94|327.62|325.92|7
1739748390000|2025-02-16 23:26:30|327.66|325.96|327.64|325.94|327.66|325.96|327.64|325.94|5
1739748400000|2025-02-16 23:26:40|327.65|325.95|327.64|325.94|327.65|325.95|327.61|325.91|10
1739748410000|2025-02-16 23:26:50|327.65|325.95|327.61|325.91|327.66|325.96|327.59|325.89|7
1739748420000|2025-02-16 23:27:00|327.57|325.87|327.48|325.78|327.61|325.91|327.48|325.78|16
1739748430000|2025-02-16 23:27:10|327.49|325.79|327.56|325.86|327.59|325.89|327.48|325.78|17
1739748440000|2025-02-16 23:27:20|327.57|325.87|327.54|325.84|327.57|325.87|327.51|325.81|7
1739748450000|2025-02-16 23:27:30|327.55|325.85|327.58|325.88|327.58|325.88|327.54|325.84|10
1739748460000|2025-02-16 23:27:40|327.59|325.89|327.34|325.64|327.61|325.91|327.34|325.64|18
1739748470000|2025-02-16 23:27:50|327.33|325.63|327.54|325.84|327.57|325.87|327.33|325.63|23
1739748480000|2025-02-16 23:28:00|327.55|325.85|327.61|325.91|327.61|325.91|327.55|325.85|14
1739748490000|2025-02-16 23:28:10|327.6|325.9|327.67|325.97|327.67|325.97|327.58|325.88|13
1739748500000|2025-02-16 23:28:20|327.66|325.96|327.79|326.09|327.79|326.09|327.66|325.96|9
1739748510000|2025-02-16 23:28:30|327.8|326.1|327.84|326.14|327.85|326.15|327.8|326.1|5
1739748520000|2025-02-16 23:28:40|327.85|326.15|327.86|326.16|327.86|326.16|327.85|326.15|2
1739748530000|2025-02-16 23:28:50|327.85|326.15|327.82|326.12|327.89|326.19|327.79|326.09|10
1739748540000|2025-02-16 23:29:00|327.83|326.13|327.89|326.19|327.89|326.19|327.83|326.13|8
1739748550000|2025-02-16 23:29:10|327.9|326.2|327.95|326.25|327.95|326.25|327.9|326.2|6
1739748560000|2025-02-16 23:29:20|327.96|326.26|328.01|326.31|328.01|326.31|327.96|326.26|6
1739748570000|2025-02-16 23:29:30|328.02|326.32|328.01|326.31|328.02|326.32|327.99|326.29|6
1739748580000|2025-02-16 23:29:40|328.02|326.32|328.02|326.32|328.02|326.32|328.02|326.32|1
1739748590000|2025-02-16 23:29:50|327.99|326.29|328|326.3|328.01|326.31|327.98|326.28|6
1739748600000|2025-02-16 23:30:00|327.93|326.23|327.81|326.11|327.93|326.23|327.8|326.1|19
1739748610000|2025-02-16 23:30:10|327.84|326.14|327.86|326.16|327.92|326.22|327.83|326.13|15
1739748620000|2025-02-16 23:30:20|327.87|326.17|327.93|326.23|327.93|326.23|327.87|326.17|9
1739748630000|2025-02-16 23:30:30|327.94|326.24|327.97|326.27|327.97|326.27|327.94|326.24|8
1739748640000|2025-02-16 23:30:40|327.96|326.26|327.95|326.25|327.97|326.27|327.94|326.24|9
1739748650000|2025-02-16 23:30:50|327.96|326.26|327.94|326.24|327.97|326.27|327.93|326.23|7
1739748660000|2025-02-16 23:31:00|327.95|326.25|327.92|326.22|327.95|326.25|327.91|326.21|4
1739748670000|2025-02-16 23:31:10|327.93|326.23|327.94|326.24|327.94|326.24|327.93|326.23|2
1739748680000|2025-02-16 23:31:20|327.93|326.23|327.93|326.23|327.93|326.23|327.93|326.23|1
1739748690000|2025-02-16 23:31:30|327.89|326.19|327.92|326.22|327.92|326.22|327.89|326.19|4
1739748700000|2025-02-16 23:31:40|327.93|326.23|327.95|326.25|327.95|326.25|327.93|326.23|3
1739748710000|2025-02-16 23:31:50|327.96|326.26|327.91|326.21|327.97|326.27|327.9|326.2|5
1739748720000|2025-02-16 23:32:00|327.92|326.22|327.79|326.09|327.92|326.22|327.75|326.05|15
1739748730000|2025-02-16 23:32:10|327.78|326.08|327.75|326.05|327.8|326.1|327.74|326.04|9
1739748740000|2025-02-16 23:32:20|327.76|326.06|327.78|326.08|327.78|326.08|327.76|326.06|7
1739748750000|2025-02-16 23:32:30|327.77|326.07|327.84|326.14|327.84|326.14|327.75|326.05|12
1739748760000|2025-02-16 23:32:40|327.85|326.15|327.8|326.1|327.86|326.16|327.8|326.1|7
1739748770000|2025-02-16 23:32:50|327.82|326.12|327.83|326.13|327.83|326.13|327.82|326.12|4
1739748780000|2025-02-16 23:33:00|327.85|326.15|327.86|326.16|327.86|326.16|327.84|326.14|6
1739748790000|2025-02-16 23:33:10|327.85|326.15|327.84|326.14|327.85|326.15|327.79|326.09|9
1739748800000|2025-02-16 23:33:20|327.85|326.15|327.87|326.17|327.89|326.19|327.85|326.15|7
1739748810000|2025-02-16 23:33:30|327.79|326.09|327.84|326.14|327.84|326.14|327.78|326.08|5
1739748820000|2025-02-16 23:33:40|327.81|326.11|327.89|326.19|327.9|326.2|327.81|326.11|9
1739748830000|2025-02-16 23:33:50|327.9|326.2|327.91|326.21|327.91|326.21|327.89|326.19|4
1739748840000|2025-02-16 23:34:00|327.92|326.22|327.96|326.26|327.96|326.26|327.92|326.22|4
1739748850000|2025-02-16 23:34:10|327.97|326.27|328.11|326.41|328.11|326.41|327.91|326.21|14
1739748860000|2025-02-16 23:34:20|328.12|326.42|328.13|326.43|328.14|326.44|328.12|326.42|11
1739748870000|2025-02-16 23:34:30|328.1|326.4|328.1|326.4|328.11|326.41|328.06|326.36|15
1739748880000|2025-02-16 23:34:40|328.09|326.39|328.1|326.4|328.1|326.4|328.07|326.37|8
1739748890000|2025-02-16 23:34:50|328.11|326.41|328|326.3|328.11|326.41|327.95|326.25|3
1739748900000|2025-02-16 23:35:00|328.01|326.31|327.99|326.29|328.01|326.31|327.85|326.15|16
1739748910000|2025-02-16 23:35:10|328|326.3|328.01|326.31|328.06|326.36|328|326.3|4
1739748920000|2025-02-16 23:35:20|328.02|326.32|328.05|326.35|328.05|326.35|328.02|326.32|4
1739748930000|2025-02-16 23:35:30|328.01|326.31|327.98|326.28|328.01|326.31|327.94|326.24|12
1739748940000|2025-02-16 23:35:40|327.99|326.29|327.91|326.21|328|326.3|327.91|326.21|14
1739748950000|2025-02-16 23:35:50|327.92|326.22|327.9|326.2|327.95|326.25|327.9|326.2|4
1739748960000|2025-02-16 23:36:00|327.89|326.19|327.9|326.2|327.93|326.23|327.79|326.09|18
1739748970000|2025-02-16 23:36:10|327.89|326.19|327.98|326.28|328.01|326.31|327.88|326.18|17
1739748980000|2025-02-16 23:36:20|327.99|326.29|327.99|326.29|327.99|326.29|327.98|326.28|3
1739748990000|2025-02-16 23:36:30|327.98|326.28|328.01|326.31|328.01|326.31|327.98|326.28|5
1739749000000|2025-02-16 23:36:40|327.99|326.29|327.99|326.29|328.01|326.31|327.97|326.27|6
1739749010000|2025-02-16 23:36:50|327.96|326.26|327.99|326.29|327.99|326.29|327.96|326.26|8
1739749020000|2025-02-16 23:37:00|327.98|326.28|327.88|326.18|327.98|326.28|327.86|326.16|12
1739749030000|2025-02-16 23:37:10|327.92|326.22|328.02|326.32|328.02|326.32|327.92|326.22|5
1739749040000|2025-02-16 23:37:20|328.03|326.33|328.09|326.39|328.09|326.39|328.03|326.33|7
1739749050000|2025-02-16 23:37:30|328.1|326.4|328.09|326.39|328.1|326.4|328.08|326.38|7
1739749060000|2025-02-16 23:37:40|328.06|326.36|328.07|326.37|328.07|326.37|328.06|326.36|2
1739749070000|2025-02-16 23:37:50|328.06|326.36|328.04|326.34|328.07|326.37|328.03|326.33|4
1739749080000|2025-02-16 23:38:00|328.05|326.35|328.09|326.39|328.11|326.41|328.05|326.35|8
1739749090000|2025-02-16 23:38:10|328.1|326.4|328.07|326.37|328.1|326.4|328.07|326.37|3
1739749100000|2025-02-16 23:38:20|328.08|326.38|328.11|326.41|328.11|326.41|328.07|326.37|6
1739749110000|2025-02-16 23:38:30|328.12|326.42|328.14|326.44|328.15|326.45|328.12|326.42|13
1739749120000|2025-02-16 23:38:40|328.13|326.43|328.14|326.44|328.14|326.44|328.13|326.43|2
1739749130000|2025-02-16 23:38:50|328.15|326.45|328.14|326.44|328.15|326.45|328.14|326.44|2
1739749140000|2025-02-16 23:39:00|328.15|326.45|328.11|326.41|328.15|326.45|328.07|326.37|7
1739749150000|2025-02-16 23:39:10|328.12|326.42|328.15|326.45|328.15|326.45|328.12|326.42|4
1739749160000|2025-02-16 23:39:20|328.12|326.42|328.13|326.43|328.13|326.43|328.12|326.42|2
1739749170000|2025-02-16 23:39:30|328.14|326.44|328.06|326.36|328.14|326.44|328.01|326.31|6
1739749180000|2025-02-16 23:39:40|328.07|326.37|328.04|326.34|328.07|326.37|328.04|326.34|3
1739749200000|2025-02-16 23:40:00|328.03|326.33|327.91|326.21|328.04|326.34|327.9|326.2|12
1739749210000|2025-02-16 23:40:10|327.88|326.18|328|326.3|328|326.3|327.88|326.18|17
1739749220000|2025-02-16 23:40:20|327.99|326.29|328.02|326.32|328.02|326.32|327.99|326.29|4
1739749240000|2025-02-16 23:40:40|328.01|326.31|327.98|326.28|328.01|326.31|327.98|326.28|7
1739749250000|2025-02-16 23:40:50|327.99|326.29|327.99|326.29|327.99|326.29|327.99|326.29|1
1739749260000|2025-02-16 23:41:00|327.98|326.28|327.82|326.12|327.98|326.28|327.79|326.09|17
1739749270000|2025-02-16 23:41:10|327.8|326.1|327.77|326.07|327.83|326.13|327.77|326.07|9
1739749280000|2025-02-16 23:41:20|327.71|326.01|327.72|326.02|327.73|326.03|327.65|325.95|17
1739749290000|2025-02-16 23:41:30|327.68|325.98|327.68|325.98|327.69|325.99|327.66|325.96|10
1739749300000|2025-02-16 23:41:40|327.67|325.97|327.63|325.93|327.68|325.98|327.6|325.9|13
1739749310000|2025-02-16 23:41:50|327.65|325.95|327.59|325.89|327.71|326.01|327.59|325.89|8
1739749320000|2025-02-16 23:42:00|327.56|325.86|327.56|325.86|327.58|325.88|327.52|325.82|13
1739749330000|2025-02-16 23:42:10|327.54|325.84|327.47|325.77|327.54|325.84|327.46|325.76|15
1739749340000|2025-02-16 23:42:20|327.49|325.79|327.5|325.8|327.51|325.81|327.47|325.77|15
1739749350000|2025-02-16 23:42:30|327.48|325.78|327.5|325.8|327.5|325.8|327.47|325.77|14
1739749360000|2025-02-16 23:42:40|327.51|325.81|327.54|325.84|327.58|325.88|327.51|325.81|14
1739749370000|2025-02-16 23:42:50|327.61|325.91|327.62|325.92|327.65|325.95|327.54|325.84|21
1739749380000|2025-02-16 23:43:00|327.64|325.94|327.83|326.13|327.83|326.13|327.64|325.94|13
1739749390000|2025-02-16 23:43:10|327.87|326.17|327.88|326.18|327.88|326.18|327.85|326.15|4
1739749400000|2025-02-16 23:43:20|327.89|326.19|327.87|326.17|327.89|326.19|327.76|326.06|18
1739749410000|2025-02-16 23:43:30|327.89|326.19|327.95|326.25|327.96|326.26|327.89|326.19|15
1739749420000|2025-02-16 23:43:40|327.96|326.26|327.99|326.29|327.99|326.29|327.95|326.25|7
1739749430000|2025-02-16 23:43:50|327.97|326.27|327.92|326.22|327.97|326.27|327.9|326.2|10
1739749440000|2025-02-16 23:44:00|327.91|326.21|327.7|326|327.91|326.21|327.7|326|13
1739749450000|2025-02-16 23:44:10|327.71|326.01|327.58|325.88|327.73|326.03|327.56|325.86|19
1739749460000|2025-02-16 23:44:20|327.62|325.92|327.65|325.95|327.66|325.96|327.58|325.88|15
1739749470000|2025-02-16 23:44:30|327.61|325.91|327.71|326.01|327.73|326.03|327.61|325.91|15
1739749480000|2025-02-16 23:44:40|327.7|326|327.72|326.02|327.72|326.02|327.7|326|2
1739749490000|2025-02-16 23:44:50|327.73|326.03|327.71|326.01|327.73|326.03|327.71|326.01|3
1739749500000|2025-02-16 23:45:00|327.67|325.97|327.62|325.92|327.74|326.04|327.61|325.91|17
1739749510000|2025-02-16 23:45:10|327.64|325.94|327.57|325.87|327.66|325.96|327.56|325.86|14
1739749520000|2025-02-16 23:45:20|327.59|325.89|327.55|325.85|327.59|325.89|327.5|325.8|15
1739749530000|2025-02-16 23:45:30|327.54|325.84|327.49|325.79|327.55|325.85|327.46|325.76|18
1739749540000|2025-02-16 23:45:40|327.48|325.78|327.36|325.66|327.48|325.78|327.23|325.53|23
1739749550000|2025-02-16 23:45:50|327.35|325.65|327.22|325.52|327.36|325.66|327.22|325.52|14
1739749560000|2025-02-16 23:46:00|327.21|325.51|327.33|325.63|327.34|325.64|327.2|325.5|18
1739749570000|2025-02-16 23:46:10|327.34|325.64|327.4|325.7|327.45|325.75|327.33|325.63|13
1739749580000|2025-02-16 23:46:20|327.37|325.67|327.34|325.64|327.41|325.71|327.29|325.59|20
1739749590000|2025-02-16 23:46:30|327.36|325.66|327.21|325.51|327.36|325.66|327.17|325.47|17
1739749600000|2025-02-16 23:46:40|327.2|325.5|327.26|325.56|327.27|325.57|327.19|325.49|12
1739749610000|2025-02-16 23:46:50|327.25|325.55|327.26|325.56|327.29|325.59|327.24|325.54|17
1739749620000|2025-02-16 23:47:00|327.28|325.58|327.3|325.6|327.31|325.61|327.28|325.58|9
1739749630000|2025-02-16 23:47:10|327.29|325.59|327.25|325.55|327.29|325.59|327.22|325.52|11
1739749640000|2025-02-16 23:47:20|327.23|325.53|327.24|325.54|327.28|325.58|327.21|325.51|19
1739749650000|2025-02-16 23:47:30|327.23|325.53|327.24|325.54|327.25|325.55|327.22|325.52|7
1739749660000|2025-02-16 23:47:40|327.22|325.52|327.23|325.53|327.27|325.57|327.22|325.52|4
1739749670000|2025-02-16 23:47:50|327.21|325.51|327.22|325.52|327.24|325.54|327.21|325.51|10
1739749680000|2025-02-16 23:48:00|327.2|325.5|327.12|325.42|327.2|325.5|327.09|325.39|13
1739749690000|2025-02-16 23:48:10|327.13|325.43|327.13|325.43|327.15|325.45|327.11|325.41|11
1739749700000|2025-02-16 23:48:20|327.12|325.42|327.15|325.45|327.16|325.46|327.11|325.41|8
1739749730000|2025-02-16 23:48:50|327.12|325.42|327.11|325.41|327.15|325.45|327.11|325.41|10
1739749740000|2025-02-16 23:49:00|327.12|325.42|327.01|325.31|327.13|325.43|326.93|325.23|23
1739749750000|2025-02-16 23:49:10|327.02|325.32|327.2|325.5|327.22|325.52|327.02|325.32|23
1739749760000|2025-02-16 23:49:20|327.21|325.51|327.23|325.53|327.25|325.55|327.21|325.51|7
1739749770000|2025-02-16 23:49:30|327.22|325.52|327.25|325.55|327.26|325.56|327.22|325.52|6
1739749780000|2025-02-16 23:49:40|327.28|325.58|327.28|325.58|327.32|325.62|327.28|325.58|5
1739749790000|2025-02-16 23:49:50|327.3|325.6|327.3|325.6|327.31|325.61|327.3|325.6|3
1739749800000|2025-02-16 23:50:00|327.31|325.61|327.04|325.34|327.37|325.67|327.02|325.32|30
1739749810000|2025-02-16 23:50:10|326.99|325.29|327.02|325.32|327.06|325.36|326.99|325.29|23
1739749820000|2025-02-16 23:50:20|327|325.3|326.98|325.28|327.05|325.35|326.98|325.28|13
1739749830000|2025-02-16 23:50:30|327|325.3|327.03|325.33|327.03|325.33|326.94|325.24|18
1739749840000|2025-02-16 23:50:40|327.01|325.31|327.02|325.32|327.05|325.35|326.98|325.28|19
1739749850000|2025-02-16 23:50:50|327.04|325.34|327.03|325.33|327.04|325.34|326.98|325.28|22
1739749860000|2025-02-16 23:51:00|327.04|325.34|327.04|325.34|327.06|325.36|327|325.3|14
1739749870000|2025-02-16 23:51:10|327.03|325.33|326.93|325.23|327.04|325.34|326.93|325.23|12
1739749880000|2025-02-16 23:51:20|326.92|325.22|326.94|325.24|326.95|325.25|326.92|325.22|5
1739749890000|2025-02-16 23:51:30|326.9|325.2|326.94|325.24|326.95|325.25|326.9|325.2|14
1739749900000|2025-02-16 23:51:40|326.95|325.25|326.95|325.25|326.96|325.26|326.91|325.21|12
1739749910000|2025-02-16 23:51:50|326.94|325.24|326.96|325.26|326.96|325.26|326.92|325.22|9
1739749920000|2025-02-16 23:52:00|326.95|325.25|326.95|325.25|326.96|325.26|326.93|325.23|17
1739749930000|2025-02-16 23:52:10|326.94|325.24|326.91|325.21|326.95|325.25|326.91|325.21|9
1739749940000|2025-02-16 23:52:20|326.92|325.22|326.88|325.18|326.92|325.22|326.88|325.18|5
1739749950000|2025-02-16 23:52:30|326.89|325.19|326.91|325.21|326.94|325.24|326.89|325.19|12
1739749960000|2025-02-16 23:52:40|326.9|325.2|326.92|325.22|326.95|325.25|326.9|325.2|8
1739749970000|2025-02-16 23:52:50|326.93|325.23|326.93|325.23|326.96|325.26|326.93|325.23|12
1739749980000|2025-02-16 23:53:00|326.96|325.26|327.03|325.33|327.04|325.34|326.95|325.25|16
1739749990000|2025-02-16 23:53:10|327.05|325.35|327.07|325.37|327.07|325.37|327.03|325.33|12
1739750000000|2025-02-16 23:53:20|327.06|325.36|327.07|325.37|327.08|325.38|327.04|325.34|11
1739750010000|2025-02-16 23:53:30|327.08|325.38|326.95|325.25|327.08|325.38|326.92|325.22|11
1739750020000|2025-02-16 23:53:40|326.92|325.22|326.94|325.24|326.97|325.27|326.92|325.22|11
1739750030000|2025-02-16 23:53:50|326.95|325.25|326.9|325.2|326.97|325.27|326.9|325.2|7
1739750040000|2025-02-16 23:54:00|326.89|325.19|326.86|325.16|326.89|325.19|326.81|325.11|21
1739750050000|2025-02-16 23:54:10|326.85|325.15|326.87|325.17|326.88|325.18|326.79|325.09|20
1739750060000|2025-02-16 23:54:20|326.86|325.16|326.82|325.12|326.88|325.18|326.81|325.11|16
1739750070000|2025-02-16 23:54:30|326.83|325.13|326.85|325.15|326.89|325.19|326.83|325.13|10
1739750080000|2025-02-16 23:54:40|326.88|325.18|327.09|325.39|327.12|325.42|326.88|325.18|24
1739750090000|2025-02-16 23:54:50|327.07|325.37|327.11|325.41|327.11|325.41|327.05|325.35|10
1739750100000|2025-02-16 23:55:00|327.1|325.4|327|325.3|327.12|325.42|326.98|325.28|13
1739750110000|2025-02-16 23:55:10|327.01|325.31|327|325.3|327.01|325.31|326.94|325.24|11
1739750120000|2025-02-16 23:55:20|327.01|325.31|327.06|325.36|327.07|325.37|327|325.3|11
1739750130000|2025-02-16 23:55:30|327.07|325.37|327.05|325.35|327.07|325.37|327.05|325.35|2
1739750140000|2025-02-16 23:55:40|327.07|325.37|327.05|325.35|327.07|325.37|327.05|325.35|5
1739750150000|2025-02-16 23:55:50|327.02|325.32|327.02|325.32|327.06|325.36|327.01|325.31|8
1739750160000|2025-02-16 23:56:00|327.03|325.33|327.13|325.43|327.14|325.44|327.03|325.33|16
1739750170000|2025-02-16 23:56:10|327.15|325.45|327.25|325.55|327.25|325.55|327.14|325.44|16
1739750180000|2025-02-16 23:56:20|327.24|325.54|327.28|325.58|327.28|325.58|327.24|325.54|6
1739750190000|2025-02-16 23:56:30|327.29|325.59|327.26|325.56|327.29|325.59|327.25|325.55|11
1739750200000|2025-02-16 23:56:40|327.27|325.57|327.3|325.6|327.3|325.6|327.27|325.57|7
1739750210000|2025-02-16 23:56:50|327.31|325.61|327.32|325.62|327.32|325.62|327.31|325.61|2
1739750220000|2025-02-16 23:57:00|327.33|325.63|327.35|325.65|327.35|325.65|327.33|325.63|3
1739750230000|2025-02-16 23:57:10|327.33|325.63|327.29|325.59|327.35|325.65|327.26|325.56|7
1739750240000|2025-02-16 23:57:20|327.3|325.6|327.37|325.67|327.37|325.67|327.3|325.6|10
1739750250000|2025-02-16 23:57:30|327.38|325.68|327.36|325.66|327.38|325.68|327.35|325.65|4
1739750260000|2025-02-16 23:57:40|327.37|325.67|327.37|325.67|327.37|325.67|327.37|325.67|1
1739750280000|2025-02-16 23:58:00|327.38|325.68|327.39|325.69|327.39|325.69|327.38|325.68|2
1739750290000|2025-02-16 23:58:10|327.32|325.62|327.31|325.61|327.32|325.62|327.3|325.6|3
1739750300000|2025-02-16 23:58:20|327.32|325.62|327.28|325.58|327.32|325.62|327.28|325.58|3
1739750310000|2025-02-16 23:58:30|327.26|325.56|327.25|325.55|327.26|325.56|327.24|325.54|3
1739750320000|2025-02-16 23:58:40|327.24|325.54|327.17|325.47|327.25|325.55|327.17|325.47|10
1739750330000|2025-02-16 23:58:50|327.18|325.48|327.2|325.5|327.2|325.5|327.17|325.47|9
1739750340000|2025-02-16 23:59:00|327.21|325.51|327.2|325.5|327.21|325.51|327.13|325.43|11
1739750350000|2025-02-16 23:59:10|327.19|325.49|327.2|325.5|327.21|325.51|327.19|325.49|6
1739750360000|2025-02-16 23:59:20|327.21|325.51|327.21|325.51|327.22|325.52|327.2|325.5|5
1739750370000|2025-02-16 23:59:30|327.2|325.5|327.2|325.5|327.22|325.52|327.2|325.5|4
1739750380000|2025-02-16 23:59:40|327.18|325.48|327.13|325.43|327.19|325.49|327.13|325.43|8
1739750390000|2025-02-16 23:59:50|327.14|325.44|327.13|325.43|327.14|325.44|327.12|325.42|6
1739750400000|2025-02-17 00:00:00|327.15|325.45|327.03|325.33|327.15|325.45|327|325.3|22
1739750410000|2025-02-17 00:00:10|327.01|325.31|326.96|325.26|327.12|325.42|326.94|325.24|28
1739750420000|2025-02-17 00:00:20|326.98|325.28|327.07|325.37|327.07|325.37|326.89|325.19|28
1739750430000|2025-02-17 00:00:30|327.08|325.38|327.25|325.55|327.25|325.55|327.04|325.34|24
1739750440000|2025-02-17 00:00:40|327.26|325.56|327.21|325.51|327.27|325.57|327.17|325.47|12
1739750450000|2025-02-17 00:00:50|327.17|325.47|327.15|325.45|327.19|325.49|327.14|325.44|6
1739750460000|2025-02-17 00:01:00|327.17|325.47|327.25|325.55|327.25|325.55|327.16|325.46|12
1739750470000|2025-02-17 00:01:10|327.23|325.53|327.13|325.43|327.24|325.54|327.1|325.4|17
1739750480000|2025-02-17 00:01:20|327.14|325.44|327.16|325.46|327.21|325.51|327.09|325.39|24
1739750490000|2025-02-17 00:01:30|327.18|325.48|327.13|325.43|327.2|325.5|327.11|325.41|12
1739750500000|2025-02-17 00:01:40|327.16|325.46|327.08|325.38|327.2|325.5|327.08|325.38|12
1739750510000|2025-02-17 00:01:50|327.07|325.37|327.1|325.4|327.1|325.4|327.07|325.37|4
1739750520000|2025-02-17 00:02:00|327.12|325.42|327.27|325.57|327.27|325.57|327.12|325.42|13
1739750530000|2025-02-17 00:02:10|327.21|325.51|327.32|325.62|327.32|325.62|327.2|325.5|14
1739750540000|2025-02-17 00:02:20|327.33|325.63|327.48|325.78|327.48|325.78|327.33|325.63|12
1739750550000|2025-02-17 00:02:30|327.49|325.79|327.63|325.93|327.65|325.95|327.49|325.79|10
1739750560000|2025-02-17 00:02:40|327.64|325.94|327.67|325.97|327.67|325.97|327.64|325.94|4
1739750570000|2025-02-17 00:02:50|327.68|325.98|327.7|326|327.71|326.01|327.68|325.98|7
1739750580000|2025-02-17 00:03:00|327.71|326.01|327.59|325.89|327.71|326.01|327.52|325.82|15
1739750590000|2025-02-17 00:03:10|327.61|325.91|327.65|325.95|327.68|325.98|327.61|325.91|7
1739750600000|2025-02-17 00:03:20|327.67|325.97|327.84|326.14|327.84|326.14|327.67|325.97|11
1739750610000|2025-02-17 00:03:30|327.85|326.15|328.05|326.35|328.05|326.35|327.85|326.15|9
1739750620000|2025-02-17 00:03:40|327.98|326.28|327.94|326.24|327.98|326.28|327.94|326.24|7
1739750630000|2025-02-17 00:03:50|327.95|326.25|327.92|326.22|327.96|326.26|327.9|326.2|10
1739750640000|2025-02-17 00:04:00|327.91|326.21|327.82|326.12|327.98|326.28|327.82|326.12|17
1739750650000|2025-02-17 00:04:10|327.84|326.14|328|326.3|328|326.3|327.84|326.14|9
1739750660000|2025-02-17 00:04:20|327.97|326.27|327.98|326.28|328|326.3|327.95|326.25|11
1739750670000|2025-02-17 00:04:30|327.99|326.29|328|326.3|328|326.3|327.99|326.29|2
1739750680000|2025-02-17 00:04:40|327.96|326.26|327.73|326.03|327.96|326.26|327.7|326|14
1739750690000|2025-02-17 00:04:50|327.74|326.04|327.71|326.01|327.78|326.08|327.71|326.01|8
1739750700000|2025-02-17 00:05:00|327.73|326.03|327.73|326.03|327.77|326.07|327.71|326.01|14
1739750710000|2025-02-17 00:05:10|327.69|325.99|327.73|326.03|327.77|326.07|327.69|325.99|16
1739750720000|2025-02-17 00:05:20|327.74|326.04|327.68|325.98|327.75|326.05|327.68|325.98|16
1739750730000|2025-02-17 00:05:30|327.62|325.92|327.56|325.86|327.62|325.92|327.49|325.79|11
1739750740000|2025-02-17 00:05:40|327.55|325.85|327.64|325.94|327.67|325.97|327.55|325.85|11
1739750750000|2025-02-17 00:05:50|327.59|325.89|327.66|325.96|327.66|325.96|327.59|325.89|7
1739750760000|2025-02-17 00:06:00|327.73|326.03|327.8|326.1|327.83|326.13|327.69|325.99|18
1739750770000|2025-02-17 00:06:10|327.79|326.09|327.73|326.03|327.79|326.09|327.61|325.91|24
1739750780000|2025-02-17 00:06:20|327.72|326.02|327.83|326.13|327.83|326.13|327.72|326.02|11
1739750790000|2025-02-17 00:06:30|327.84|326.14|327.74|326.04|327.84|326.14|327.73|326.03|7
1739750800000|2025-02-17 00:06:40|327.72|326.02|327.63|325.93|327.73|326.03|327.6|325.9|17
1739750810000|2025-02-17 00:06:50|327.64|325.94|327.75|326.05|327.76|326.06|327.64|325.94|11
1739750820000|2025-02-17 00:07:00|327.76|326.06|327.86|326.16|327.89|326.19|327.71|326.01|21
1739750830000|2025-02-17 00:07:10|327.87|326.17|327.95|326.25|327.95|326.25|327.87|326.17|7
1739750840000|2025-02-17 00:07:20|328|326.3|327.95|326.25|328.02|326.32|327.92|326.22|8
1739750850000|2025-02-17 00:07:30|327.97|326.27|327.97|326.27|327.99|326.29|327.91|326.21|12
1739750860000|2025-02-17 00:07:40|327.98|326.28|327.98|326.28|327.98|326.28|327.97|326.27|5
1739750870000|2025-02-17 00:07:50|327.99|326.29|327.99|326.29|327.99|326.29|327.99|326.29|1
1739750880000|2025-02-17 00:08:00|328|326.3|327.98|326.28|328.01|326.31|327.91|326.21|9
1739750890000|2025-02-17 00:08:10|327.99|326.29|328.06|326.36|328.08|326.38|327.99|326.29|11
1739750900000|2025-02-17 00:08:20|328.07|326.37|327.99|326.29|328.07|326.37|327.98|326.28|7
1739750910000|2025-02-17 00:08:30|327.96|326.26|327.77|326.07|327.98|326.28|327.76|326.06|15
1739750920000|2025-02-17 00:08:40|327.71|326.01|327.69|325.99|327.72|326.02|327.67|325.97|12
1739750930000|2025-02-17 00:08:50|327.7|326|327.96|326.26|327.97|326.27|327.67|325.97|18
1739750940000|2025-02-17 00:09:00|327.94|326.24|328|326.3|328|326.3|327.94|326.24|10
1739750950000|2025-02-17 00:09:10|327.9|326.2|327.91|326.21|327.91|326.21|327.88|326.18|4
1739750960000|2025-02-17 00:09:20|327.92|326.22|327.94|326.24|327.94|326.24|327.92|326.22|5
1739750970000|2025-02-17 00:09:30|327.96|326.26|327.88|326.18|327.99|326.29|327.86|326.16|9
1739750980000|2025-02-17 00:09:40|327.89|326.19|327.91|326.21|327.92|326.22|327.89|326.19|5
1739750990000|2025-02-17 00:09:50|327.92|326.22|327.92|326.22|327.93|326.23|327.9|326.2|7
1739751000000|2025-02-17 00:10:00|327.93|326.23|327.79|326.09|327.96|326.26|327.79|326.09|9
1739751010000|2025-02-17 00:10:10|327.8|326.1|327.7|326|327.85|326.15|327.7|326|10
1739751020000|2025-02-17 00:10:20|327.73|326.03|327.7|326|327.73|326.03|327.7|326|7
1739751030000|2025-02-17 00:10:30|327.71|326.01|327.69|325.99|327.74|326.04|327.67|325.97|13
1739751040000|2025-02-17 00:10:40|327.7|326|327.71|326.01|327.71|326.01|327.68|325.98|7
1739751060000|2025-02-17 00:11:00|327.73|326.03|327.79|326.09|327.84|326.14|327.72|326.02|14
1739751070000|2025-02-17 00:11:10|327.77|326.07|327.97|326.27|327.97|326.27|327.73|326.03|22
1739751080000|2025-02-17 00:11:20|327.94|326.24|328.01|326.31|328.01|326.31|327.91|326.21|13
1739751090000|2025-02-17 00:11:30|328.03|326.33|327.91|326.21|328.03|326.33|327.9|326.2|11
1739751110000|2025-02-17 00:11:50|327.92|326.22|327.92|326.22|327.92|326.22|327.91|326.21|3
1739751120000|2025-02-17 00:12:00|327.91|326.21|327.9|326.2|327.91|326.21|327.87|326.17|9
1739751130000|2025-02-17 00:12:10|327.91|326.21|327.91|326.21|327.91|326.21|327.9|326.2|3
1739751140000|2025-02-17 00:12:20|327.9|326.2|327.81|326.11|327.9|326.2|327.79|326.09|4
1739751150000|2025-02-17 00:12:30|327.78|326.08|327.59|325.89|327.78|326.08|327.59|325.89|10
1739751160000|2025-02-17 00:12:40|327.58|325.88|327.55|325.85|327.59|325.89|327.51|325.81|15
1739751170000|2025-02-17 00:12:50|327.54|325.84|327.52|325.82|327.54|325.84|327.52|325.82|6
1739751180000|2025-02-17 00:13:00|327.53|325.83|327.51|325.81|327.55|325.85|327.47|325.77|11
1739751190000|2025-02-17 00:13:10|327.52|325.82|327.55|325.85|327.56|325.86|327.48|325.78|16
1739751200000|2025-02-17 00:13:20|327.52|325.82|327.47|325.77|327.54|325.84|327.47|325.77|11
1739751210000|2025-02-17 00:13:30|327.48|325.78|327.42|325.72|327.49|325.79|327.4|325.7|9
1739751220000|2025-02-17 00:13:40|327.43|325.73|327.39|325.69|327.43|325.73|327.36|325.66|10
1739751230000|2025-02-17 00:13:50|327.37|325.67|327.33|325.63|327.37|325.67|327.28|325.58|20
1739751240000|2025-02-17 00:14:00|327.34|325.64|327.38|325.68|327.38|325.68|327.3|325.6|15
1739751250000|2025-02-17 00:14:10|327.34|325.64|327.33|325.63|327.38|325.68|327.33|325.63|5
1739751260000|2025-02-17 00:14:20|327.32|325.62|327.21|325.51|327.34|325.64|327.19|325.49|13
1739751270000|2025-02-17 00:14:30|327.17|325.47|327.18|325.48|327.19|325.49|327.16|325.46|6
1739751280000|2025-02-17 00:14:40|327.13|325.43|327.14|325.44|327.14|325.44|327.11|325.41|7
1739751290000|2025-02-17 00:14:50|327.13|325.43|327.04|325.34|327.16|325.46|327.03|325.33|10
1739751300000|2025-02-17 00:15:00|327.06|325.36|326.81|325.11|327.06|325.36|326.76|325.06|13
1739751310000|2025-02-17 00:15:10|326.8|325.1|327|325.3|327.07|325.37|326.69|324.99|32
1739751320000|2025-02-17 00:15:20|326.99|325.29|327.09|325.39|327.09|325.39|326.92|325.22|23
1739751330000|2025-02-17 00:15:30|327.07|325.37|327.15|325.45|327.16|325.46|327.04|325.34|15
1739751340000|2025-02-17 00:15:40|327.14|325.44|327.23|325.53|327.23|325.53|327.13|325.43|11
1739751350000|2025-02-17 00:15:50|327.25|325.55|327.33|325.63|327.33|325.63|327.25|325.55|10
1739751360000|2025-02-17 00:16:00|327.34|325.64|327.38|325.68|327.38|325.68|327.34|325.64|7
1739751370000|2025-02-17 00:16:10|327.39|325.69|327.43|325.73|327.43|325.73|327.38|325.68|11
1739751380000|2025-02-17 00:16:20|327.44|325.74|327.43|325.73|327.44|325.74|327.4|325.7|9
1739751390000|2025-02-17 00:16:30|327.42|325.72|327.42|325.72|327.42|325.72|327.36|325.66|12
1739751400000|2025-02-17 00:16:40|327.43|325.73|327.62|325.92|327.63|325.93|327.43|325.73|13
1739751410000|2025-02-17 00:16:50|327.64|325.94|327.5|325.8|327.64|325.94|327.5|325.8|14
1739751420000|2025-02-17 00:17:00|327.55|325.85|327.51|325.81|327.61|325.91|327.47|325.77|13
1739751430000|2025-02-17 00:17:10|327.5|325.8|327.71|326.01|327.71|326.01|327.41|325.71|18
1739751440000|2025-02-17 00:17:20|327.72|326.02|327.7|326|327.73|326.03|327.64|325.94|12
1739751450000|2025-02-17 00:17:30|327.69|325.99|327.62|325.92|327.73|326.03|327.59|325.89|11
1739751460000|2025-02-17 00:17:40|327.63|325.93|327.64|325.94|327.67|325.97|327.62|325.92|6
1739751470000|2025-02-17 00:17:50|327.67|325.97|327.6|325.9|327.69|325.99|327.6|325.9|11
1739751480000|2025-02-17 00:18:00|327.61|325.91|327.62|325.92|327.65|325.95|327.61|325.91|5
1739751490000|2025-02-17 00:18:10|327.63|325.93|327.64|325.94|327.66|325.96|327.62|325.92|7
1739751500000|2025-02-17 00:18:20|327.67|325.97|327.64|325.94|327.67|325.97|327.63|325.93|5
1739751510000|2025-02-17 00:18:30|327.66|325.96|327.64|325.94|327.73|326.03|327.63|325.93|12
1739751520000|2025-02-17 00:18:40|327.68|325.98|327.52|325.82|327.68|325.98|327.51|325.81|13
1739751530000|2025-02-17 00:18:50|327.53|325.83|327.55|325.85|327.56|325.86|327.53|325.83|6
1739751540000|2025-02-17 00:19:00|327.57|325.87|327.84|326.14|327.84|326.14|327.54|325.84|17
1739751550000|2025-02-17 00:19:10|327.83|326.13|327.9|326.2|327.9|326.2|327.82|326.12|13
1739751560000|2025-02-17 00:19:20|327.88|326.18|327.83|326.13|327.89|326.19|327.81|326.11|6
1739751570000|2025-02-17 00:19:30|327.85|326.15|327.89|326.19|327.89|326.19|327.85|326.15|12
1739751580000|2025-02-17 00:19:40|327.88|326.18|327.9|326.2|327.95|326.25|327.88|326.18|9
1739751590000|2025-02-17 00:19:50|327.89|326.19|327.85|326.15|327.89|326.19|327.85|326.15|4
1739751600000|2025-02-17 00:20:00|327.84|326.14|327.79|326.09|327.84|326.14|327.68|325.98|17
1739751610000|2025-02-17 00:20:10|327.8|326.1|327.8|326.1|327.8|326.1|327.69|325.99|11
1739751620000|2025-02-17 00:20:20|327.79|326.09|327.89|326.19|327.89|326.19|327.78|326.08|10
1739751630000|2025-02-17 00:20:30|327.9|326.2|327.95|326.25|327.95|326.25|327.9|326.2|6
1739751640000|2025-02-17 00:20:40|327.96|326.26|327.97|326.27|327.97|326.27|327.96|326.26|2
1739751650000|2025-02-17 00:20:50|327.98|326.28|328.01|326.31|328.01|326.31|327.98|326.28|4
1739751660000|2025-02-17 00:21:00|327.92|326.22|327.92|326.22|327.93|326.23|327.89|326.19|6
1739751670000|2025-02-17 00:21:10|327.93|326.23|327.94|326.24|327.99|326.29|327.92|326.22|11
1739751680000|2025-02-17 00:21:20|327.95|326.25|327.95|326.25|327.95|326.25|327.94|326.24|3
1739751690000|2025-02-17 00:21:30|327.99|326.29|327.97|326.27|327.99|326.29|327.96|326.26|3
1739751700000|2025-02-17 00:21:40|327.98|326.28|328.19|326.49|328.19|326.49|327.98|326.28|14
1739751710000|2025-02-17 00:21:50|328.17|326.47|328.18|326.48|328.2|326.5|328.17|326.47|8
1739751720000|2025-02-17 00:22:00|328.19|326.49|328.17|326.47|328.19|326.49|328.14|326.44|8
1739751730000|2025-02-17 00:22:10|328.18|326.48|328.34|326.64|328.34|326.64|328.18|326.48|7
1739751740000|2025-02-17 00:22:20|328.35|326.65|328.37|326.67|328.37|326.67|328.35|326.65|2
1739751760000|2025-02-17 00:22:40|328.35|326.65|328.32|326.62|328.35|326.65|328.31|326.61|3
1739751770000|2025-02-17 00:22:50|328.33|326.63|328.43|326.73|328.43|326.73|328.33|326.63|6
1739751780000|2025-02-17 00:23:00|328.44|326.74|328.44|326.74|328.46|326.76|328.34|326.64|13
1739751790000|2025-02-17 00:23:10|328.45|326.75|328.57|326.87|328.59|326.89|328.45|326.75|11
1739751800000|2025-02-17 00:23:20|328.55|326.85|328.47|326.77|328.55|326.85|328.47|326.77|7
1739751810000|2025-02-17 00:23:30|328.44|326.74|328.4|326.7|328.46|326.76|328.39|326.69|9
1739751820000|2025-02-17 00:23:40|328.38|326.68|328.33|326.63|328.38|326.68|328.25|326.55|17
1739751830000|2025-02-17 00:23:50|328.36|326.66|328.4|326.7|328.4|326.7|328.36|326.66|7
1739751840000|2025-02-17 00:24:00|328.45|326.75|328.49|326.79|328.49|326.79|328.45|326.75|4
1739751850000|2025-02-17 00:24:10|328.47|326.77|328.39|326.69|328.5|326.8|328.39|326.69|4
1739751860000|2025-02-17 00:24:20|328.4|326.7|328.39|326.69|328.44|326.74|328.39|326.69|14
1739751870000|2025-02-17 00:24:30|328.4|326.7|328.29|326.59|328.4|326.7|328.26|326.56|13
1739751880000|2025-02-17 00:24:40|328.28|326.58|328.31|326.61|328.31|326.61|328.28|326.58|7
1739751890000|2025-02-17 00:24:50|328.33|326.63|328.22|326.52|328.33|326.63|328.21|326.51|7
1739751900000|2025-02-17 00:25:00|328.21|326.51|328.27|326.57|328.27|326.57|328.21|326.51|5
1739751910000|2025-02-17 00:25:10|328.22|326.52|328.22|326.52|328.29|326.59|328.17|326.47|18
1739751920000|2025-02-17 00:25:20|328.16|326.46|328.29|326.59|328.29|326.59|328.16|326.46|11
1739751930000|2025-02-17 00:25:30|328.3|326.6|328.34|326.64|328.37|326.67|328.29|326.59|13
1739751940000|2025-02-17 00:25:40|328.32|326.62|328.33|326.63|328.36|326.66|328.32|326.62|7
1739751950000|2025-02-17 00:25:50|328.34|326.64|328.33|326.63|328.34|326.64|328.33|326.63|6
1739751960000|2025-02-17 00:26:00|328.34|326.64|328.31|326.61|328.34|326.64|328.31|326.61|6
1739751970000|2025-02-17 00:26:10|328.3|326.6|328.25|326.55|328.3|326.6|328.22|326.52|5
1739751980000|2025-02-17 00:26:20|328.28|326.58|328.21|326.51|328.29|326.59|328.2|326.5|12
1739751990000|2025-02-17 00:26:30|328.19|326.49|328.19|326.49|328.19|326.49|328.19|326.49|1
1739752000000|2025-02-17 00:26:40|328.17|326.47|328.04|326.34|328.17|326.47|328.04|326.34|9
1739752010000|2025-02-17 00:26:50|328.06|326.36|328.1|326.4|328.11|326.41|328.02|326.32|10
1739752020000|2025-02-17 00:27:00|328.06|326.36|328.12|326.42|328.17|326.47|328.06|326.36|24
1739752030000|2025-02-17 00:27:10|328.11|326.41|327.98|326.28|328.13|326.43|327.98|326.28|14
1739752040000|2025-02-17 00:27:20|328.03|326.33|327.98|326.28|328.03|326.33|327.89|326.19|22
1739752050000|2025-02-17 00:27:30|328.02|326.32|328.12|326.42|328.12|326.42|327.97|326.27|19
1739752060000|2025-02-17 00:27:40|328.11|326.41|328.11|326.41|328.11|326.41|328.06|326.36|11
1739752070000|2025-02-17 00:27:50|328.13|326.43|328.21|326.51|328.21|326.51|328.11|326.41|13
1739752080000|2025-02-17 00:28:00|328.22|326.52|328.21|326.51|328.22|326.52|328.2|326.5|9
1739752090000|2025-02-17 00:28:10|328.25|326.55|328.29|326.59|328.31|326.61|328.25|326.55|9
1739752100000|2025-02-17 00:28:20|328.28|326.58|328.32|326.62|328.35|326.65|328.28|326.58|14
1739752110000|2025-02-17 00:28:30|328.31|326.61|328.27|326.57|328.36|326.66|328.26|326.56|11
1739752120000|2025-02-17 00:28:40|328.28|326.58|328.37|326.67|328.42|326.72|328.28|326.58|19
1739752130000|2025-02-17 00:28:50|328.38|326.68|328.36|326.66|328.39|326.69|328.36|326.66|8
1739752140000|2025-02-17 00:29:00|328.35|326.65|328.27|326.57|328.35|326.65|328.26|326.56|10
1739752150000|2025-02-17 00:29:10|328.26|326.56|328.27|326.57|328.27|326.57|328.17|326.47|19
1739752160000|2025-02-17 00:29:20|328.28|326.58|328.2|326.5|328.3|326.6|328.2|326.5|12
1739752170000|2025-02-17 00:29:30|328.21|326.51|328.15|326.45|328.21|326.51|328.1|326.4|8
1739752180000|2025-02-17 00:29:40|328.11|326.41|328.34|326.64|328.34|326.64|328.11|326.41|14
1739752190000|2025-02-17 00:29:50|328.33|326.63|328.42|326.72|328.42|326.72|328.33|326.63|9
1739752200000|2025-02-17 00:30:00|328.43|326.73|328.4|326.7|328.45|326.75|328.36|326.66|16
1739752210000|2025-02-17 00:30:10|328.39|326.69|328.18|326.48|328.45|326.75|328.18|326.48|18
1739752220000|2025-02-17 00:30:20|328.2|326.5|328.08|326.38|328.2|326.5|328.04|326.34|18
1739752230000|2025-02-17 00:30:30|328.09|326.39|328.2|326.5|328.23|326.53|328.06|326.36|18
1739752240000|2025-02-17 00:30:40|328.19|326.49|328.04|326.34|328.19|326.49|327.99|326.29|18
1739752250000|2025-02-17 00:30:50|328.08|326.38|328.08|326.38|328.13|326.43|328.06|326.36|11
1739752260000|2025-02-17 00:31:00|328.07|326.37|327.98|326.28|328.09|326.39|327.98|326.28|17
1739752270000|2025-02-17 00:31:10|327.99|326.29|327.99|326.29|328.02|326.32|327.97|326.27|11
1739752280000|2025-02-17 00:31:20|328|326.3|328|326.3|328.01|326.31|327.91|326.21|7
1739752290000|2025-02-17 00:31:30|328.01|326.31|328.12|326.42|328.12|326.42|327.98|326.28|15
1739752300000|2025-02-17 00:31:40|328.07|326.37|328.35|326.65|328.35|326.65|328.05|326.35|7
1739752310000|2025-02-17 00:31:50|328.32|326.62|328.46|326.76|328.48|326.78|328.32|326.62|16
1739752320000|2025-02-17 00:32:00|328.47|326.77|328.38|326.68|328.47|326.77|328.35|326.65|15
1739752330000|2025-02-17 00:32:10|328.39|326.69|328.3|326.6|328.39|326.69|328.25|326.55|14
1739752340000|2025-02-17 00:32:20|328.29|326.59|328.29|326.59|328.37|326.67|328.27|326.57|9
1739752350000|2025-02-17 00:32:30|328.27|326.57|328.41|326.71|328.41|326.71|328.27|326.57|16
1739752360000|2025-02-17 00:32:40|328.42|326.72|328.51|326.81|328.51|326.81|328.42|326.72|9
1739752370000|2025-02-17 00:32:50|328.49|326.79|328.49|326.79|328.49|326.79|328.48|326.78|3
1739752380000|2025-02-17 00:33:00|328.5|326.8|328.51|326.81|328.51|326.81|328.49|326.79|6
1739752390000|2025-02-17 00:33:10|328.52|326.82|328.57|326.87|328.57|326.87|328.52|326.82|5
1739752400000|2025-02-17 00:33:20|328.58|326.88|328.71|327.01|328.71|327.01|328.56|326.86|14
1739752410000|2025-02-17 00:33:30|328.72|327.02|328.64|326.94|328.72|327.02|328.53|326.83|11
1739752420000|2025-02-17 00:33:40|328.63|326.93|328.66|326.96|328.67|326.97|328.63|326.93|6
1739752430000|2025-02-17 00:33:50|328.63|326.93|328.57|326.87|328.63|326.93|328.55|326.85|7
1739752440000|2025-02-17 00:34:00|328.58|326.88|328.46|326.76|328.58|326.88|328.44|326.74|11
1739752450000|2025-02-17 00:34:10|328.45|326.75|328.31|326.61|328.45|326.75|328.31|326.61|14
1739752460000|2025-02-17 00:34:20|328.32|326.62|328.23|326.53|328.37|326.67|328.21|326.51|16
1739752470000|2025-02-17 00:34:30|328.22|326.52|328.38|326.68|328.39|326.69|328.22|326.52|21
1739752480000|2025-02-17 00:34:40|328.37|326.67|328.4|326.7|328.43|326.73|328.33|326.63|18
1739752490000|2025-02-17 00:34:50|328.38|326.68|328.38|326.68|328.43|326.73|328.36|326.66|14
1739752500000|2025-02-17 00:35:00|328.41|326.71|328.44|326.74|328.46|326.76|328.34|326.64|20
1739752510000|2025-02-17 00:35:10|328.46|326.76|328.46|326.76|328.58|326.88|328.46|326.76|20
1739752520000|2025-02-17 00:35:20|328.45|326.75|328.27|326.57|328.45|326.75|328.27|326.57|11
1739752530000|2025-02-17 00:35:30|328.25|326.55|328.35|326.65|328.35|326.65|328.23|326.53|12
1739752540000|2025-02-17 00:35:40|328.4|326.7|328.51|326.81|328.54|326.84|328.4|326.7|16
1739752550000|2025-02-17 00:35:50|328.5|326.8|328.51|326.81|328.55|326.85|328.46|326.76|10
1739752560000|2025-02-17 00:36:00|328.5|326.8|328.53|326.83|328.56|326.86|328.47|326.77|13
1739752570000|2025-02-17 00:36:10|328.57|326.87|328.64|326.94|328.64|326.94|328.51|326.81|15
1739752580000|2025-02-17 00:36:20|328.65|326.95|328.62|326.92|328.7|327|328.6|326.9|13
1739752590000|2025-02-17 00:36:30|328.63|326.93|328.7|327|328.72|327.02|328.63|326.93|12
1739752600000|2025-02-17 00:36:40|328.71|327.01|328.75|327.05|328.75|327.05|328.71|327.01|7
1739752610000|2025-02-17 00:36:50|328.74|327.04|328.7|327|328.74|327.04|328.66|326.96|11
1739752620000|2025-02-17 00:37:00|328.68|326.98|328.7|327|328.7|327|328.65|326.95|7
1739752630000|2025-02-17 00:37:10|328.71|327.01|328.72|327.02|328.72|327.02|328.71|327.01|2
1739752640000|2025-02-17 00:37:20|328.73|327.03|328.74|327.04|328.74|327.04|328.73|327.03|2
1739752650000|2025-02-17 00:37:30|328.75|327.05|328.77|327.07|328.81|327.11|328.75|327.05|9
1739752660000|2025-02-17 00:37:40|328.78|327.08|328.8|327.1|328.8|327.1|328.78|327.08|5
1739752670000|2025-02-17 00:37:50|328.81|327.11|328.82|327.12|328.82|327.12|328.81|327.11|2
1739752680000|2025-02-17 00:38:00|328.8|327.1|328.79|327.09|328.83|327.13|328.76|327.06|8
1739752690000|2025-02-17 00:38:10|328.8|327.1|328.82|327.12|328.82|327.12|328.8|327.1|3
1739752700000|2025-02-17 00:38:20|328.84|327.14|328.9|327.2|328.9|327.2|328.84|327.14|7
1739752710000|2025-02-17 00:38:30|328.89|327.19|328.89|327.19|328.89|327.19|328.88|327.18|3
1739752720000|2025-02-17 00:38:40|328.88|327.18|328.83|327.13|328.89|327.19|328.83|327.13|7
1739752730000|2025-02-17 00:38:50|328.79|327.09|328.81|327.11|328.82|327.12|328.79|327.09|5
1739752740000|2025-02-17 00:39:00|328.82|327.12|328.66|326.96|328.82|327.12|328.64|326.94|9
1739752750000|2025-02-17 00:39:10|328.69|326.99|328.74|327.04|328.75|327.05|328.68|326.98|10
1739752760000|2025-02-17 00:39:20|328.73|327.03|328.77|327.07|328.77|327.07|328.73|327.03|8
1739752770000|2025-02-17 00:39:30|328.75|327.05|328.78|327.08|328.78|327.08|328.75|327.05|5
1739752790000|2025-02-17 00:39:50|328.69|326.99|328.7|327|328.71|327.01|328.68|326.98|6
1739752800000|2025-02-17 00:40:00|328.69|326.99|328.79|327.09|328.81|327.11|328.52|326.82|17
1739752810000|2025-02-17 00:40:10|328.81|327.11|328.8|327.1|328.82|327.12|328.78|327.08|5
1739752820000|2025-02-17 00:40:20|328.81|327.11|328.83|327.13|328.83|327.13|328.81|327.11|3
1739752830000|2025-02-17 00:40:30|328.84|327.14|328.85|327.15|328.85|327.15|328.84|327.14|2
1739752840000|2025-02-17 00:40:40|328.83|327.13|328.71|327.01|328.84|327.14|328.71|327.01|12
1739752850000|2025-02-17 00:40:50|328.7|327|328.68|326.98|328.7|327|328.68|326.98|2
1739752860000|2025-02-17 00:41:00|328.66|326.96|328.59|326.89|328.66|326.96|328.57|326.87|4
1739752870000|2025-02-17 00:41:10|328.58|326.88|328.58|326.88|328.61|326.91|328.54|326.84|10
1739752880000|2025-02-17 00:41:20|328.6|326.9|328.6|326.9|328.65|326.95|328.59|326.89|8
1739752890000|2025-02-17 00:41:30|328.65|326.95|328.7|327|328.7|327|328.64|326.94|10
1739752900000|2025-02-17 00:41:40|328.75|327.05|328.77|327.07|328.78|327.08|328.75|327.05|9
1739752910000|2025-02-17 00:41:50|328.78|327.08|328.69|326.99|328.79|327.09|328.69|326.99|7
1739752920000|2025-02-17 00:42:00|328.7|327|328.71|327.01|328.73|327.03|328.7|327|7
1739752930000|2025-02-17 00:42:10|328.7|327|328.55|326.85|328.71|327.01|328.5|326.8|17
1739752940000|2025-02-17 00:42:20|328.56|326.86|328.64|326.94|328.64|326.94|328.53|326.83|9
1739752950000|2025-02-17 00:42:30|328.66|326.96|328.71|327.01|328.75|327.05|328.53|326.83|16
1739752960000|2025-02-17 00:42:40|328.7|327|328.68|326.98|328.72|327.02|328.66|326.96|15
1739752970000|2025-02-17 00:42:50|328.71|327.01|328.7|327|328.71|327.01|328.68|326.98|8
1739752980000|2025-02-17 00:43:00|328.68|326.98|328.64|326.94|328.7|327|328.54|326.84|20
1739752990000|2025-02-17 00:43:10|328.67|326.97|328.63|326.93|328.67|326.97|328.62|326.92|13
1739753000000|2025-02-17 00:43:20|328.62|326.92|328.75|327.05|328.76|327.06|328.55|326.85|18
1739753010000|2025-02-17 00:43:30|328.72|327.02|328.61|326.91|328.75|327.05|328.6|326.9|18
1739753020000|2025-02-17 00:43:40|328.63|326.93|328.68|326.98|328.69|326.99|328.62|326.92|16
1739753030000|2025-02-17 00:43:50|328.67|326.97|328.68|326.98|328.68|326.98|328.65|326.95|7
1739753040000|2025-02-17 00:44:00|328.67|326.97|328.64|326.94|328.68|326.98|328.6|326.9|12
1739753050000|2025-02-17 00:44:10|328.65|326.95|328.57|326.87|328.65|326.95|328.57|326.87|9
1739753060000|2025-02-17 00:44:20|328.6|326.9|328.58|326.88|328.62|326.92|328.58|326.88|4
1739753070000|2025-02-17 00:44:30|328.63|326.93|328.58|326.88|328.63|326.93|328.58|326.88|2
1739753080000|2025-02-17 00:44:40|328.64|326.94|328.59|326.89|328.67|326.97|328.59|326.89|10
1739753090000|2025-02-17 00:44:50|328.6|326.9|328.62|326.92|328.66|326.96|328.6|326.9|8
1739753100000|2025-02-17 00:45:00|328.69|326.99|328.77|327.07|328.78|327.08|328.61|326.91|16
1739753110000|2025-02-17 00:45:10|328.78|327.08|328.84|327.14|328.84|327.14|328.78|327.08|7
1739753120000|2025-02-17 00:45:20|328.82|327.12|328.82|327.12|328.82|327.12|328.68|326.98|21
1739753130000|2025-02-17 00:45:30|328.81|327.11|328.63|326.93|328.81|327.11|328.62|326.92|13
1739753140000|2025-02-17 00:45:40|328.66|326.96|328.65|326.95|328.68|326.98|328.61|326.91|15
1739753150000|2025-02-17 00:45:50|328.64|326.94|328.59|326.89|328.66|326.96|328.58|326.88|9
1739753160000|2025-02-17 00:46:00|328.61|326.91|328.58|326.88|328.67|326.97|328.53|326.83|22
1739753170000|2025-02-17 00:46:10|328.63|326.93|328.68|326.98|328.71|327.01|328.59|326.89|16
1739753180000|2025-02-17 00:46:20|328.67|326.97|328.65|326.95|328.68|326.98|328.62|326.92|10
1739753190000|2025-02-17 00:46:30|328.64|326.94|328.41|326.71|328.67|326.97|328.41|326.71|11
1739753200000|2025-02-17 00:46:40|328.44|326.74|328.44|326.74|328.44|326.74|328.44|326.74|1
1739753210000|2025-02-17 00:46:50|328.46|326.76|328.44|326.74|328.47|326.77|328.41|326.71|13
1739753220000|2025-02-17 00:47:00|328.46|326.76|328.41|326.71|328.57|326.87|328.41|326.71|13
1739753250000|2025-02-17 00:47:30|328.45|326.75|328.41|326.71|328.45|326.75|328.41|326.71|2
1739753260000|2025-02-17 00:47:40|328.45|326.75|328.41|326.71|328.45|326.75|328.41|326.71|2
1739753270000|2025-02-17 00:47:50|328.46|326.76|328.41|326.71|328.46|326.76|328.41|326.71|8
1739753280000|2025-02-17 00:48:00|328.46|326.76|328.41|326.71|328.46|326.76|328.41|326.71|3
1739753350000|2025-02-17 00:49:10|328.45|326.75|328.41|326.71|328.45|326.75|328.41|326.71|2
1739753360000|2025-02-17 00:49:20|328.46|326.76|328.41|326.71|328.46|326.76|328.41|326.71|2
1739753410000|2025-02-17 00:50:10|328.47|326.77|328.41|326.71|328.47|326.77|328.41|326.71|6
1739753420000|2025-02-17 00:50:20|328.4|326.7|328.38|326.68|328.4|326.7|328.37|326.67|5
1739753430000|2025-02-17 00:50:30|328.39|326.69|328.39|326.69|328.4|326.7|328.38|326.68|6
1739753440000|2025-02-17 00:50:40|328.4|326.7|328.41|326.71|328.41|326.71|328.4|326.7|4
1739753460000|2025-02-17 00:51:00|328.44|326.74|328.41|326.71|328.44|326.74|328.41|326.71|6
1739753470000|2025-02-17 00:51:10|328.46|326.76|328.48|326.78|328.49|326.79|328.46|326.76|6
1739753480000|2025-02-17 00:51:20|328.51|326.81|328.5|326.8|328.53|326.83|328.5|326.8|5
1739753490000|2025-02-17 00:51:30|328.49|326.79|328.5|326.8|328.54|326.84|328.49|326.79|5
1739753500000|2025-02-17 00:51:40|328.51|326.81|328.5|326.8|328.53|326.83|328.5|326.8|10
1739753510000|2025-02-17 00:51:50|328.51|326.81|328.51|326.81|328.51|326.81|328.49|326.79|3
1739753520000|2025-02-17 00:52:00|328.53|326.83|328.6|326.9|328.64|326.94|328.5|326.8|15
1739753530000|2025-02-17 00:52:10|328.58|326.88|328.48|326.78|328.6|326.9|328.47|326.77|13
1739753540000|2025-02-17 00:52:20|328.47|326.77|328.51|326.81|328.52|326.82|328.45|326.75|15
1739753550000|2025-02-17 00:52:30|328.53|326.83|328.61|326.91|328.63|326.93|328.53|326.83|8
1739753560000|2025-02-17 00:52:40|328.66|326.96|328.72|327.02|328.73|327.03|328.64|326.94|14
1739753570000|2025-02-17 00:52:50|328.78|327.08|328.78|327.08|328.78|327.08|328.78|327.08|1
1739753580000|2025-02-17 00:53:00|328.79|327.09|328.81|327.11|328.81|327.11|328.79|327.09|5
1739753590000|2025-02-17 00:53:10|328.82|327.12|328.82|327.12|328.82|327.12|328.81|327.11|5
1739753600000|2025-02-17 00:53:20|328.81|327.11|328.82|327.12|328.82|327.12|328.81|327.11|2
1739753610000|2025-02-17 00:53:30|328.83|327.13|328.83|327.13|328.84|327.14|328.82|327.12|5
1739753620000|2025-02-17 00:53:40|328.84|327.14|328.93|327.23|328.93|327.23|328.84|327.14|8
1739753630000|2025-02-17 00:53:50|329.06|327.36|329.12|327.42|329.12|327.42|329.06|327.36|6
1739753640000|2025-02-17 00:54:00|329.11|327.41|329.07|327.37|329.11|327.41|329.06|327.36|4
1739753650000|2025-02-17 00:54:10|329.06|327.36|329.06|327.36|329.07|327.37|329.06|327.36|3
1739753660000|2025-02-17 00:54:20|329.07|327.37|329.07|327.37|329.07|327.37|329.07|327.37|1
1739753670000|2025-02-17 00:54:30|329.06|327.36|329.07|327.37|329.07|327.37|329.06|327.36|2
1739753680000|2025-02-17 00:54:40|329.08|327.38|329.12|327.42|329.13|327.43|329.08|327.38|7
1739753690000|2025-02-17 00:54:50|329.11|327.41|329.12|327.42|329.12|327.42|329.11|327.41|2
1739753700000|2025-02-17 00:55:00|329.14|327.44|329.22|327.52|329.26|327.56|329.14|327.44|12
1739753710000|2025-02-17 00:55:10|329.21|327.51|329.18|327.48|329.21|327.51|329.18|327.48|4
1739753720000|2025-02-17 00:55:20|329.19|327.49|329.2|327.5|329.2|327.5|329.19|327.49|4
1739753730000|2025-02-17 00:55:30|329.21|327.51|329.21|327.51|329.24|327.54|329.21|327.51|4
1739753740000|2025-02-17 00:55:40|329.22|327.52|329.23|327.53|329.23|327.53|329.22|327.52|6
1739753750000|2025-02-17 00:55:50|329.24|327.54|329.23|327.53|329.24|327.54|329.22|327.52|3
1739753760000|2025-02-17 00:56:00|329.22|327.52|329.27|327.57|329.27|327.57|329.22|327.52|6
1739753770000|2025-02-17 00:56:10|329.28|327.58|329.27|327.57|329.28|327.58|329.26|327.56|9
1739753780000|2025-02-17 00:56:20|329.26|327.56|329.26|327.56|329.27|327.57|329.26|327.56|5
1739753790000|2025-02-17 00:56:30|329.24|327.54|329.23|327.53|329.24|327.54|329.19|327.49|6
1739753800000|2025-02-17 00:56:40|329.24|327.54|329.25|327.55|329.25|327.55|329.24|327.54|2
1739753810000|2025-02-17 00:56:50|329.23|327.53|329.24|327.54|329.24|327.54|329.21|327.51|4
1739753820000|2025-02-17 00:57:00|329.23|327.53|329.24|327.54|329.24|327.54|329.22|327.52|4
1739753830000|2025-02-17 00:57:10|329.25|327.55|329.25|327.55|329.26|327.56|329.25|327.55|5
1739753840000|2025-02-17 00:57:20|329.26|327.56|329.25|327.55|329.26|327.56|329.25|327.55|4
1739753850000|2025-02-17 00:57:30|329.26|327.56|329.26|327.56|329.26|327.56|329.25|327.55|11
1739753860000|2025-02-17 00:57:40|329.25|327.55|329.26|327.56|329.26|327.56|329.25|327.55|8
1739753870000|2025-02-17 00:57:50|329.27|327.57|329.38|327.68|329.38|327.68|329.27|327.57|4
1739753880000|2025-02-17 00:58:00|329.39|327.69|329.41|327.71|329.41|327.71|329.39|327.69|6
1739753890000|2025-02-17 00:58:10|329.4|327.7|329.41|327.71|329.41|327.71|329.4|327.7|2
1739753900000|2025-02-17 00:58:20|329.4|327.7|329.4|327.7|329.41|327.71|329.4|327.7|3
1739753910000|2025-02-17 00:58:30|329.39|327.69|329.41|327.71|329.41|327.71|329.39|327.69|3
1739753920000|2025-02-17 00:58:40|329.42|327.72|329.42|327.72|329.42|327.72|329.42|327.72|1
1739753930000|2025-02-17 00:58:50|329.43|327.73|329.44|327.74|329.44|327.74|329.43|327.73|2
1739753940000|2025-02-17 00:59:00|329.45|327.75|329.46|327.76|329.46|327.76|329.45|327.75|2
1739753950000|2025-02-17 00:59:10|329.45|327.75|329.45|327.75|329.45|327.75|329.45|327.75|1
1739753960000|2025-02-17 00:59:20|329.46|327.76|329.45|327.75|329.46|327.76|329.45|327.75|4
1739754000000|2025-02-17 01:00:00|329.46|327.76|329.47|327.77|329.52|327.82|329.46|327.76|13
1739754010000|2025-02-17 01:00:10|329.48|327.78|329.49|327.79|329.49|327.79|329.46|327.76|6
1739754020000|2025-02-17 01:00:20|329.5|327.8|329.49|327.79|329.53|327.83|329.46|327.76|8
1739754030000|2025-02-17 01:00:30|329.48|327.78|329.48|327.78|329.49|327.79|329.48|327.78|3
1739754040000|2025-02-17 01:00:40|329.49|327.79|329.49|327.79|329.49|327.79|329.49|327.79|1
1739754050000|2025-02-17 01:00:50|329.5|327.8|329.53|327.83|329.53|327.83|329.49|327.79|6
1739754060000|2025-02-17 01:01:00|329.55|327.85|329.68|327.98|329.7|328|329.55|327.85|13
1739754070000|2025-02-17 01:01:10|329.69|327.99|329.81|328.11|329.82|328.12|329.68|327.98|14
1739754080000|2025-02-17 01:01:20|329.82|328.12|329.94|328.24|329.94|328.24|329.81|328.11|11
1739754090000|2025-02-17 01:01:30|329.91|328.21|329.91|328.21|329.92|328.22|329.91|328.21|3
1739754100000|2025-02-17 01:01:40|329.92|328.22|329.92|328.22|329.92|328.22|329.92|328.22|1
1739754110000|2025-02-17 01:01:50|329.93|328.23|329.93|328.23|329.93|328.23|329.93|328.23|1
1739754120000|2025-02-17 01:02:00|329.92|328.22|329.93|328.23|329.93|328.23|329.92|328.22|2
1739754130000|2025-02-17 01:02:10|329.9|328.2|329.92|328.22|329.93|328.23|329.9|328.2|11
1739754140000|2025-02-17 01:02:20|329.93|328.23|329.86|328.16|329.94|328.24|329.81|328.11|11
1739754150000|2025-02-17 01:02:30|329.85|328.15|329.67|327.97|329.86|328.16|329.66|327.96|18
1739754160000|2025-02-17 01:02:40|329.63|327.93|329.82|328.12|329.82|328.12|329.6|327.9|16
1739754170000|2025-02-17 01:02:50|329.83|328.13|329.77|328.07|329.83|328.13|329.77|328.07|6
1739754180000|2025-02-17 01:03:00|329.74|328.04|329.63|327.93|329.74|328.04|329.63|327.93|15
1739754190000|2025-02-17 01:03:10|329.62|327.92|329.6|327.9|329.66|327.96|329.57|327.87|14
1739754200000|2025-02-17 01:03:20|329.61|327.91|329.57|327.87|329.61|327.91|329.57|327.87|4
1739754210000|2025-02-17 01:03:30|329.62|327.92|329.64|327.94|329.69|327.99|329.61|327.91|10
1739754220000|2025-02-17 01:03:40|329.7|328|329.63|327.93|329.7|328|329.63|327.93|6
1739754230000|2025-02-17 01:03:50|329.68|327.98|329.71|328.01|329.71|328.01|329.64|327.94|12
1739754240000|2025-02-17 01:04:00|329.68|327.98|329.68|327.98|329.74|328.04|329.68|327.98|10
1739754250000|2025-02-17 01:04:10|329.72|328.02|329.74|328.04|329.78|328.08|329.68|327.98|7
1739754260000|2025-02-17 01:04:20|329.73|328.03|329.63|327.93|329.73|328.03|329.61|327.91|16
1739754270000|2025-02-17 01:04:30|329.66|327.96|329.64|327.94|329.66|327.96|329.63|327.93|5
1739754280000|2025-02-17 01:04:40|329.69|327.99|329.74|328.04|329.75|328.05|329.66|327.96|14
1739754290000|2025-02-17 01:04:50|329.73|328.03|329.82|328.12|329.82|328.12|329.71|328.01|14
1739754300000|2025-02-17 01:05:00|329.81|328.11|329.82|328.12|329.82|328.12|329.72|328.02|15
1739754310000|2025-02-17 01:05:10|329.83|328.13|329.85|328.15|329.85|328.15|329.83|328.13|3
1739754320000|2025-02-17 01:05:20|329.84|328.14|329.83|328.13|329.84|328.14|329.82|328.12|4
1739754330000|2025-02-17 01:05:30|329.84|328.14|329.81|328.11|329.84|328.14|329.81|328.11|3
1739754340000|2025-02-17 01:05:40|329.82|328.12|329.82|328.12|329.82|328.12|329.82|328.12|1
1739754370000|2025-02-17 01:06:10|329.72|328.02|329.71|328.01|329.72|328.02|329.7|328|4
1739754390000|2025-02-17 01:06:30|329.7|328|329.61|327.91|329.71|328.01|329.61|327.91|8
1739754400000|2025-02-17 01:06:40|329.57|327.87|329.58|327.88|329.63|327.93|329.57|327.87|6
1739754410000|2025-02-17 01:06:50|329.57|327.87|329.54|327.84|329.58|327.88|329.54|327.84|8
1739754420000|2025-02-17 01:07:00|329.53|327.83|329.48|327.78|329.58|327.88|329.46|327.76|15
1739754430000|2025-02-17 01:07:10|329.45|327.75|329.36|327.66|329.5|327.8|329.34|327.64|11
1739754440000|2025-02-17 01:07:20|329.35|327.65|329.48|327.78|329.49|327.79|329.35|327.65|24
1739754450000|2025-02-17 01:07:30|329.49|327.79|329.48|327.78|329.53|327.83|329.47|327.77|11
1739754460000|2025-02-17 01:07:40|329.5|327.8|329.6|327.9|329.6|327.9|329.49|327.79|15
1739754470000|2025-02-17 01:07:50|329.63|327.93|329.62|327.92|329.63|327.93|329.59|327.89|10
1739754480000|2025-02-17 01:08:00|329.61|327.91|329.5|327.8|329.62|327.92|329.5|327.8|11
1739754490000|2025-02-17 01:08:10|329.54|327.84|329.43|327.73|329.54|327.84|329.41|327.71|22
1739754500000|2025-02-17 01:08:20|329.46|327.76|329.41|327.71|329.47|327.77|329.41|327.71|16
1739754510000|2025-02-17 01:08:30|329.46|327.76|329.37|327.67|329.46|327.76|329.37|327.67|5
1739754520000|2025-02-17 01:08:40|329.35|327.65|329.35|327.65|329.38|327.68|329.34|327.64|9
1739754530000|2025-02-17 01:08:50|329.37|327.67|329.37|327.67|329.37|327.67|329.35|327.65|7
1739754540000|2025-02-17 01:09:00|329.34|327.64|329.37|327.67|329.37|327.67|329.34|327.64|14
1739754550000|2025-02-17 01:09:10|329.4|327.7|329.46|327.76|329.46|327.76|329.38|327.68|7
1739754560000|2025-02-17 01:09:20|329.47|327.77|329.48|327.78|329.5|327.8|329.46|327.76|7
1739754570000|2025-02-17 01:09:30|329.49|327.79|329.41|327.71|329.49|327.79|329.4|327.7|13
1739754580000|2025-02-17 01:09:40|329.43|327.73|329.32|327.62|329.43|327.73|329.31|327.61|7
1739754590000|2025-02-17 01:09:50|329.4|327.7|329.36|327.66|329.4|327.7|329.32|327.62|14
1739754600000|2025-02-17 01:10:00|329.33|327.63|329.25|327.55|329.33|327.63|329.25|327.55|3
1739754610000|2025-02-17 01:10:10|329.28|327.58|329.23|327.53|329.29|327.59|329.21|327.51|13
1739754620000|2025-02-17 01:10:20|329.26|327.56|329.21|327.51|329.31|327.61|329.19|327.49|14
1739754630000|2025-02-17 01:10:30|329.18|327.48|329.2|327.5|329.27|327.57|329.18|327.48|11
1739754640000|2025-02-17 01:10:40|329.19|327.49|329.3|327.6|329.31|327.61|329.19|327.49|10
1739754650000|2025-02-17 01:10:50|329.32|327.62|329.43|327.73|329.43|327.73|329.32|327.62|18
1739754660000|2025-02-17 01:11:00|329.44|327.74|329.45|327.75|329.48|327.78|329.36|327.66|12
1739754670000|2025-02-17 01:11:10|329.46|327.76|329.58|327.88|329.6|327.9|329.46|327.76|16
1739754680000|2025-02-17 01:11:20|329.59|327.89|329.59|327.89|329.64|327.94|329.59|327.89|12
1739754690000|2025-02-17 01:11:30|329.56|327.86|329.57|327.87|329.57|327.87|329.55|327.85|4
1739754700000|2025-02-17 01:11:40|329.61|327.91|329.77|328.07|329.77|328.07|329.59|327.89|15
1739754710000|2025-02-17 01:11:50|329.78|328.08|329.67|327.97|329.78|328.08|329.61|327.91|10
1739754720000|2025-02-17 01:12:00|329.69|327.99|329.7|328|329.7|328|329.69|327.99|4
1739754730000|2025-02-17 01:12:10|329.67|327.97|329.85|328.15|329.85|328.15|329.67|327.97|12
1739754740000|2025-02-17 01:12:20|329.86|328.16|329.88|328.18|329.88|328.18|329.84|328.14|7
1739754750000|2025-02-17 01:12:30|329.89|328.19|329.9|328.2|329.9|328.2|329.87|328.17|5
1739754760000|2025-02-17 01:12:40|329.89|328.19|329.94|328.24|329.94|328.24|329.89|328.19|4
1739754770000|2025-02-17 01:12:50|329.96|328.26|329.99|328.29|330.05|328.35|329.96|328.26|10
1739754780000|2025-02-17 01:13:00|329.98|328.28|329.95|328.25|329.98|328.28|329.9|328.2|6
1739754790000|2025-02-17 01:13:10|329.96|328.26|329.93|328.23|329.96|328.26|329.92|328.22|13
1739754800000|2025-02-17 01:13:20|329.94|328.24|329.95|328.25|329.96|328.26|329.93|328.23|6
1739754810000|2025-02-17 01:13:30|329.96|328.26|329.93|328.23|329.96|328.26|329.92|328.22|7
1739754820000|2025-02-17 01:13:40|329.95|328.25|330|328.3|330|328.3|329.94|328.24|8
1739754830000|2025-02-17 01:13:50|329.97|328.27|329.91|328.21|329.99|328.29|329.91|328.21|18
1739754840000|2025-02-17 01:14:00|329.9|328.2|329.88|328.18|329.94|328.24|329.87|328.17|9
1739754850000|2025-02-17 01:14:10|329.87|328.17|329.87|328.17|329.87|328.17|329.87|328.17|1
1739754860000|2025-02-17 01:14:20|329.86|328.16|329.86|328.16|329.86|328.16|329.86|328.16|1
1739754870000|2025-02-17 01:14:30|329.85|328.15|329.79|328.09|329.85|328.15|329.77|328.07|6
1739754880000|2025-02-17 01:14:40|329.78|328.08|329.88|328.18|329.91|328.21|329.78|328.08|11
1739754890000|2025-02-17 01:14:50|329.89|328.19|329.91|328.21|329.93|328.23|329.88|328.18|12
1739754900000|2025-02-17 01:15:00|329.89|328.19|329.82|328.12|329.89|328.19|329.82|328.12|11
1739754910000|2025-02-17 01:15:10|329.8|328.1|329.73|328.03|329.85|328.15|329.7|328|10
1739754920000|2025-02-17 01:15:20|329.77|328.07|329.84|328.14|329.87|328.17|329.7|328|23
1739754930000|2025-02-17 01:15:30|329.89|328.19|329.95|328.25|329.95|328.25|329.84|328.14|19
1739754940000|2025-02-17 01:15:40|329.92|328.22|330.01|328.31|330.02|328.32|329.92|328.22|12
1739754950000|2025-02-17 01:15:50|330.02|328.32|330.02|328.32|330.02|328.32|330.02|328.32|1
1739754960000|2025-02-17 01:16:00|330.03|328.33|329.99|328.29|330.03|328.33|329.99|328.29|4
1739754970000|2025-02-17 01:16:10|330|328.3|329.98|328.28|330|328.3|329.97|328.27|4
1739754980000|2025-02-17 01:16:20|329.99|328.29|330.05|328.35|330.05|328.35|329.99|328.29|6
1739754990000|2025-02-17 01:16:30|330.06|328.36|330.05|328.35|330.07|328.37|330.05|328.35|8
1739755000000|2025-02-17 01:16:40|330.06|328.36|330.06|328.36|330.06|328.36|330.05|328.35|5
1739755010000|2025-02-17 01:16:50|330.07|328.37|330.06|328.36|330.07|328.37|330.05|328.35|6
1739755020000|2025-02-17 01:17:00|330.05|328.35|330.03|328.33|330.05|328.35|330.01|328.31|4
1739755030000|2025-02-17 01:17:10|330.02|328.32|330.03|328.33|330.05|328.35|330.02|328.32|4
1739755040000|2025-02-17 01:17:20|330.04|328.34|330.06|328.36|330.06|328.36|330.04|328.34|5
1739755050000|2025-02-17 01:17:30|330.05|328.35|330|328.3|330.05|328.35|329.99|328.29|10
1739755060000|2025-02-17 01:17:40|330.01|328.31|330.36|328.66|330.38|328.68|330|328.3|9
1739755070000|2025-02-17 01:17:50|330.37|328.67|330.46|328.76|330.46|328.76|330.37|328.67|9
1739755080000|2025-02-17 01:18:00|330.42|328.72|330.45|328.75|330.45|328.75|330.42|328.72|4
1739755090000|2025-02-17 01:18:10|330.46|328.76|330.44|328.74|330.47|328.77|330.44|328.74|5
1739755100000|2025-02-17 01:18:20|330.45|328.75|330.55|328.85|330.55|328.85|330.45|328.75|4
1739755110000|2025-02-17 01:18:30|330.52|328.82|330.24|328.54|330.52|328.82|330.24|328.54|11
1739755120000|2025-02-17 01:18:40|330.25|328.55|330.19|328.49|330.25|328.55|330.19|328.49|5
1739755130000|2025-02-17 01:18:50|330.18|328.48|330.16|328.46|330.23|328.53|330.16|328.46|10
1739755140000|2025-02-17 01:19:00|330.17|328.47|330.15|328.45|330.17|328.47|330.14|328.44|5
1739755150000|2025-02-17 01:19:10|330.14|328.44|330.11|328.41|330.14|328.44|330.11|328.41|6
1739755160000|2025-02-17 01:19:20|330.1|328.4|330.04|328.34|330.12|328.42|330.04|328.34|8
1739755170000|2025-02-17 01:19:30|330.03|328.33|329.94|328.24|330.03|328.33|329.89|328.19|13
1739755180000|2025-02-17 01:19:40|329.93|328.23|329.92|328.22|329.94|328.24|329.92|328.22|7
1739755190000|2025-02-17 01:19:50|329.89|328.19|329.84|328.14|329.89|328.19|329.83|328.13|11
1739755200000|2025-02-17 01:20:00|329.83|328.13|329.79|328.09|329.84|328.14|329.77|328.07|20
1739755210000|2025-02-17 01:20:10|329.75|328.05|329.66|327.96|329.75|328.05|329.63|327.93|15
1739755220000|2025-02-17 01:20:20|329.65|327.95|329.71|328.01|329.73|328.03|329.65|327.95|8
1739755230000|2025-02-17 01:20:30|329.67|327.97|329.83|328.13|329.83|328.13|329.67|327.97|9
1739755240000|2025-02-17 01:20:40|329.84|328.14|329.92|328.22|329.92|328.22|329.84|328.14|3
1739755260000|2025-02-17 01:21:00|329.91|328.21|329.8|328.1|329.91|328.21|329.8|328.1|9
1739755270000|2025-02-17 01:21:10|329.81|328.11|329.81|328.11|329.81|328.11|329.81|328.11|1
1739755280000|2025-02-17 01:21:20|329.82|328.12|329.81|328.11|329.85|328.15|329.8|328.1|13
1739755290000|2025-02-17 01:21:30|329.8|328.1|329.74|328.04|329.89|328.19|329.73|328.03|18
1739755300000|2025-02-17 01:21:40|329.75|328.05|329.73|328.03|329.76|328.06|329.72|328.02|7
1739755310000|2025-02-17 01:21:50|329.68|327.98|329.71|328.01|329.71|328.01|329.53|327.83|17
1739755320000|2025-02-17 01:22:00|329.73|328.03|329.71|328.01|329.75|328.05|329.7|328|13
1739755330000|2025-02-17 01:22:10|329.7|328|329.72|328.02|329.73|328.03|329.68|327.98|9
1739755340000|2025-02-17 01:22:20|329.71|328.01|329.74|328.04|329.8|328.1|329.71|328.01|7
1739755350000|2025-02-17 01:22:30|329.75|328.05|329.73|328.03|329.75|328.05|329.73|328.03|3
1739755360000|2025-02-17 01:22:40|329.7|328|329.58|327.88|329.7|328|329.58|327.88|10
1739755370000|2025-02-17 01:22:50|329.56|327.86|329.53|327.83|329.59|327.89|329.53|327.83|11
1739755380000|2025-02-17 01:23:00|329.55|327.85|329.55|327.85|329.56|327.86|329.55|327.85|3
1739755390000|2025-02-17 01:23:10|329.54|327.84|329.55|327.85|329.56|327.86|329.51|327.81|7
1739755400000|2025-02-17 01:23:20|329.54|327.84|329.47|327.77|329.54|327.84|329.45|327.75|14
1739755410000|2025-02-17 01:23:30|329.48|327.78|329.45|327.75|329.48|327.78|329.45|327.75|3
1739755420000|2025-02-17 01:23:40|329.46|327.76|329.45|327.75|329.47|327.77|329.43|327.73|6
1739755430000|2025-02-17 01:23:50|329.44|327.74|329.43|327.73|329.44|327.74|329.43|327.73|4
1739755440000|2025-02-17 01:24:00|329.4|327.7|329.44|327.74|329.47|327.77|329.39|327.69|13
1739755450000|2025-02-17 01:24:10|329.48|327.78|329.51|327.81|329.53|327.83|329.48|327.78|8
1739755460000|2025-02-17 01:24:20|329.53|327.83|329.63|327.93|329.64|327.94|329.53|327.83|11
1739755470000|2025-02-17 01:24:30|329.64|327.94|329.71|328.01|329.72|328.02|329.63|327.93|8
1739755480000|2025-02-17 01:24:40|329.7|328|329.71|328.01|329.71|328.01|329.7|328|6
1739755490000|2025-02-17 01:24:50|329.69|327.99|329.66|327.96|329.69|327.99|329.63|327.93|5
1739755500000|2025-02-17 01:25:00|329.65|327.95|329.57|327.87|329.67|327.97|329.56|327.86|10
1739755510000|2025-02-17 01:25:10|329.54|327.84|329.46|327.76|329.54|327.84|329.44|327.74|10
1739755520000|2025-02-17 01:25:20|329.45|327.75|329.36|327.66|329.45|327.75|329.35|327.65|10
1739755530000|2025-02-17 01:25:30|329.35|327.65|329.14|327.44|329.35|327.65|329.14|327.44|13
1739755540000|2025-02-17 01:25:40|329.07|327.37|329.15|327.45|329.31|327.61|329.04|327.34|20
1739755550000|2025-02-17 01:25:50|329.18|327.48|329.1|327.4|329.18|327.48|329.1|327.4|9
1739755560000|2025-02-17 01:26:00|329.15|327.45|329.1|327.4|329.15|327.45|329.03|327.33|13
1739755570000|2025-02-17 01:26:10|329.08|327.38|329.16|327.46|329.16|327.46|328.96|327.26|15
1739755580000|2025-02-17 01:26:20|329.2|327.5|329.26|327.56|329.26|327.56|329.2|327.5|8
1739755590000|2025-02-17 01:26:30|329.33|327.63|329.35|327.65|329.39|327.69|329.33|327.63|11
1739755600000|2025-02-17 01:26:40|329.34|327.64|329.33|327.63|329.34|327.64|329.33|327.63|4
1739755610000|2025-02-17 01:26:50|329.32|327.62|329.29|327.59|329.32|327.62|329.29|327.59|5
1739755620000|2025-02-17 01:27:00|329.28|327.58|329.32|327.62|329.32|327.62|329.27|327.57|9
1739755630000|2025-02-17 01:27:10|329.33|327.63|329.41|327.71|329.41|327.71|329.33|327.63|9
1739755640000|2025-02-17 01:27:20|329.42|327.72|329.41|327.71|329.46|327.76|329.41|327.71|9
1739755650000|2025-02-17 01:27:30|329.42|327.72|329.42|327.72|329.42|327.72|329.41|327.71|7
1739755670000|2025-02-17 01:27:50|329.43|327.73|329.47|327.77|329.47|327.77|329.43|327.73|7
1739755680000|2025-02-17 01:28:00|329.46|327.76|329.46|327.76|329.48|327.78|329.46|327.76|8
1739755690000|2025-02-17 01:28:10|329.47|327.77|329.52|327.82|329.52|327.82|329.46|327.76|8
1739755700000|2025-02-17 01:28:20|329.51|327.81|329.52|327.82|329.52|327.82|329.51|327.81|2
1739755710000|2025-02-17 01:28:30|329.51|327.81|329.51|327.81|329.52|327.82|329.51|327.81|3
1739755720000|2025-02-17 01:28:40|329.52|327.82|329.51|327.81|329.52|327.82|329.5|327.8|5
1739755730000|2025-02-17 01:28:50|329.5|327.8|329.5|327.8|329.5|327.8|329.49|327.79|5
1739755740000|2025-02-17 01:29:00|329.51|327.81|329.51|327.81|329.51|327.81|329.51|327.81|1
1739755750000|2025-02-17 01:29:10|329.5|327.8|329.57|327.87|329.57|327.87|329.5|327.8|11
1739755760000|2025-02-17 01:29:20|329.58|327.88|329.73|328.03|329.73|328.03|329.56|327.86|5
1739755770000|2025-02-17 01:29:30|329.77|328.07|329.82|328.12|329.82|328.12|329.75|328.05|6
1739755780000|2025-02-17 01:29:40|329.81|328.11|329.82|328.12|329.82|328.12|329.81|328.11|2
1739755790000|2025-02-17 01:29:50|329.81|328.11|329.77|328.07|329.81|328.11|329.77|328.07|3
1739755800000|2025-02-17 01:30:00|329.79|328.09|329.85|328.15|329.85|328.15|329.79|328.09|7
1739755810000|2025-02-17 01:30:10|329.86|328.16|329.78|328.08|329.86|328.16|329.78|328.08|10
1739755820000|2025-02-17 01:30:20|329.77|328.07|329.77|328.07|329.79|328.09|329.75|328.05|5
1739755830000|2025-02-17 01:30:30|329.75|328.05|329.79|328.09|329.8|328.1|329.64|327.94|15
1739755840000|2025-02-17 01:30:40|329.74|328.04|329.75|328.05|329.75|328.05|329.7|328|8
1739755850000|2025-02-17 01:30:50|329.76|328.06|329.86|328.16|329.86|328.16|329.76|328.06|7
1739755860000|2025-02-17 01:31:00|329.85|328.15|329.89|328.19|329.9|328.2|329.85|328.15|8
1739755870000|2025-02-17 01:31:10|329.87|328.17|329.89|328.19|329.89|328.19|329.86|328.16|5
1739755880000|2025-02-17 01:31:20|329.9|328.2|329.88|328.18|329.9|328.2|329.88|328.18|8
1739755890000|2025-02-17 01:31:30|329.89|328.19|329.85|328.15|329.89|328.19|329.84|328.14|5
1739755900000|2025-02-17 01:31:40|329.84|328.14|329.79|328.09|329.85|328.15|329.79|328.09|6
1739755910000|2025-02-17 01:31:50|329.78|328.08|329.77|328.07|329.78|328.08|329.76|328.06|4
1739755920000|2025-02-17 01:32:00|329.76|328.06|329.76|328.06|329.76|328.06|329.67|327.97|13
1739755930000|2025-02-17 01:32:10|329.8|328.1|329.9|328.2|329.9|328.2|329.8|328.1|8
1739755940000|2025-02-17 01:32:20|329.88|328.18|329.85|328.15|329.89|328.19|329.85|328.15|4
1739755960000|2025-02-17 01:32:40|329.87|328.17|329.85|328.15|329.88|328.18|329.84|328.14|5
1739755970000|2025-02-17 01:32:50|329.86|328.16|329.92|328.22|329.92|328.22|329.86|328.16|6
1739755980000|2025-02-17 01:33:00|329.94|328.24|330.1|328.4|330.1|328.4|329.94|328.24|3
1739755990000|2025-02-17 01:33:10|330.11|328.41|330.18|328.48|330.21|328.51|330.11|328.41|13
1739756000000|2025-02-17 01:33:20|330.17|328.47|330.12|328.42|330.17|328.47|330.1|328.4|7
1739756010000|2025-02-17 01:33:30|330.14|328.44|330.15|328.45|330.19|328.49|330.14|328.44|8
1739756020000|2025-02-17 01:33:40|330.16|328.46|330.19|328.49|330.19|328.49|330.16|328.46|4
1739756040000|2025-02-17 01:34:00|330.2|328.5|330.19|328.49|330.2|328.5|330.18|328.48|4
1739756050000|2025-02-17 01:34:10|330.18|328.48|330.19|328.49|330.19|328.49|330.17|328.47|4
1739756060000|2025-02-17 01:34:20|330.18|328.48|330.17|328.47|330.18|328.48|330.17|328.47|2
1739756070000|2025-02-17 01:34:30|330.18|328.48|330.19|328.49|330.19|328.49|330.12|328.42|5
1739756080000|2025-02-17 01:34:40|330.2|328.5|330.26|328.56|330.29|328.59|330.2|328.5|11
1739756090000|2025-02-17 01:34:50|330.27|328.57|330.26|328.56|330.28|328.58|330.25|328.55|7
1739756100000|2025-02-17 01:35:00|330.27|328.57|330.26|328.56|330.34|328.64|330.26|328.56|16
1739756110000|2025-02-17 01:35:10|330.27|328.57|330.29|328.59|330.29|328.59|330.25|328.55|6
1739756120000|2025-02-17 01:35:20|330.3|328.6|330.45|328.75|330.45|328.75|330.3|328.6|7
1739756130000|2025-02-17 01:35:30|330.46|328.76|330.46|328.76|330.47|328.77|330.46|328.76|3
1739756140000|2025-02-17 01:35:40|330.47|328.77|330.7|329|330.7|329|330.47|328.77|9
1739756150000|2025-02-17 01:35:50|330.73|329.03|330.76|329.06|330.76|329.06|330.7|329|6
1739756160000|2025-02-17 01:36:00|330.77|329.07|330.78|329.08|330.83|329.13|330.76|329.06|10
1739756170000|2025-02-17 01:36:10|330.79|329.09|330.8|329.1|330.82|329.12|330.77|329.07|10
1739756180000|2025-02-17 01:36:20|330.81|329.11|330.8|329.1|330.81|329.11|330.78|329.08|9
1739756190000|2025-02-17 01:36:30|330.76|329.06|330.75|329.05|330.76|329.06|330.74|329.04|3
1739756200000|2025-02-17 01:36:40|330.76|329.06|330.8|329.1|330.82|329.12|330.76|329.06|8
1739756210000|2025-02-17 01:36:50|330.81|329.11|330.81|329.11|330.83|329.13|330.81|329.11|6
1739756220000|2025-02-17 01:37:00|330.78|329.08|330.76|329.06|330.82|329.12|330.76|329.06|16
1739756230000|2025-02-17 01:37:10|330.77|329.07|330.76|329.06|330.78|329.08|330.76|329.06|5
1739756240000|2025-02-17 01:37:20|330.77|329.07|330.78|329.08|330.78|329.08|330.76|329.06|4
1739756250000|2025-02-17 01:37:30|330.77|329.07|330.77|329.07|330.77|329.07|330.74|329.04|5
1739756260000|2025-02-17 01:37:40|330.74|329.04|330.72|329.02|330.74|329.04|330.7|329|9
1739756270000|2025-02-17 01:37:50|330.71|329.01|330.67|328.97|330.71|329.01|330.67|328.97|6
1739756280000|2025-02-17 01:38:00|330.68|328.98|330.7|329|330.7|329|330.68|328.98|5
1739756290000|2025-02-17 01:38:10|330.71|329.01|330.79|329.09|330.79|329.09|330.71|329.01|8
1739756300000|2025-02-17 01:38:20|330.8|329.1|330.83|329.13|330.83|329.13|330.8|329.1|7
1739756310000|2025-02-17 01:38:30|330.82|329.12|330.75|329.05|330.83|329.13|330.75|329.05|7
1739756320000|2025-02-17 01:38:40|330.76|329.06|330.75|329.05|330.77|329.07|330.75|329.05|6
1739756330000|2025-02-17 01:38:50|330.73|329.03|330.67|328.97|330.73|329.03|330.66|328.96|14
1739756340000|2025-02-17 01:39:00|330.66|328.96|330.61|328.91|330.66|328.96|330.59|328.89|12
1739756350000|2025-02-17 01:39:10|330.6|328.9|330.6|328.9|330.62|328.92|330.6|328.9|4
1739756360000|2025-02-17 01:39:20|330.59|328.89|330.59|328.89|330.6|328.9|330.59|328.89|3
1739756370000|2025-02-17 01:39:30|330.6|328.9|330.47|328.77|330.61|328.91|330.47|328.77|12
1739756380000|2025-02-17 01:39:40|330.5|328.8|330.62|328.92|330.63|328.93|330.5|328.8|7
1739756390000|2025-02-17 01:39:50|330.61|328.91|330.49|328.79|330.61|328.91|330.49|328.79|9
1739756400000|2025-02-17 01:40:00|330.47|328.77|330.42|328.72|330.49|328.79|330.4|328.7|14
1739756410000|2025-02-17 01:40:10|330.41|328.71|330.39|328.69|330.41|328.71|330.38|328.68|7
1739756420000|2025-02-17 01:40:20|330.38|328.68|330.3|328.6|330.38|328.68|330.29|328.59|11
1739756430000|2025-02-17 01:40:30|330.31|328.61|330.36|328.66|330.37|328.67|330.3|328.6|8
1739756440000|2025-02-17 01:40:40|330.41|328.71|330.42|328.72|330.43|328.73|330.41|328.71|5
1739756450000|2025-02-17 01:40:50|330.41|328.71|330.37|328.67|330.41|328.71|330.36|328.66|8
1739756460000|2025-02-17 01:41:00|330.35|328.65|330.27|328.57|330.35|328.65|330.27|328.57|9
1739756470000|2025-02-17 01:41:10|330.29|328.59|330.31|328.61|330.33|328.63|330.29|328.59|7
1739756480000|2025-02-17 01:41:20|330.32|328.62|330.29|328.59|330.32|328.62|330.28|328.58|8
1739756490000|2025-02-17 01:41:30|330.3|328.6|330.24|328.54|330.32|328.62|330.24|328.54|8
1739756500000|2025-02-17 01:41:40|330.27|328.57|330.25|328.55|330.28|328.58|330.24|328.54|8
1739756510000|2025-02-17 01:41:50|330.26|328.56|330.29|328.59|330.29|328.59|330.25|328.55|4
1739756520000|2025-02-17 01:42:00|330.3|328.6|330.17|328.47|330.3|328.6|330.17|328.47|11
1739756530000|2025-02-17 01:42:10|330.19|328.49|330.23|328.53|330.24|328.54|330.19|328.49|7
1739756540000|2025-02-17 01:42:20|330.22|328.52|330.24|328.54|330.24|328.54|330.21|328.51|5
1739756550000|2025-02-17 01:42:30|330.23|328.53|330.26|328.56|330.27|328.57|330.22|328.52|8
1739756560000|2025-02-17 01:42:40|330.27|328.57|330.31|328.61|330.31|328.61|330.26|328.56|6
1739756570000|2025-02-17 01:42:50|330.32|328.62|330.32|328.62|330.32|328.62|330.29|328.59|12
1739756580000|2025-02-17 01:43:00|330.25|328.55|330.25|328.55|330.27|328.57|330.25|328.55|5
1739756590000|2025-02-17 01:43:10|330.26|328.56|330.24|328.54|330.26|328.56|330.24|328.54|7
1739756600000|2025-02-17 01:43:20|330.25|328.55|330.26|328.56|330.27|328.57|330.24|328.54|10
1739756610000|2025-02-17 01:43:30|330.27|328.57|330.29|328.59|330.29|328.59|330.27|328.57|2
1739756620000|2025-02-17 01:43:40|330.27|328.57|330.27|328.57|330.27|328.57|330.25|328.55|5
1739756630000|2025-02-17 01:43:50|330.26|328.56|330.18|328.48|330.27|328.57|330.17|328.47|13
1739756640000|2025-02-17 01:44:00|330.17|328.47|330.11|328.41|330.17|328.47|330.11|328.41|12
1739756650000|2025-02-17 01:44:10|330.1|328.4|330.12|328.42|330.12|328.42|330.07|328.37|9
1739756660000|2025-02-17 01:44:20|330.13|328.43|330.26|328.56|330.26|328.56|330.13|328.43|9
1739756670000|2025-02-17 01:44:30|330.27|328.57|330.27|328.57|330.27|328.57|330.26|328.56|3
1739756680000|2025-02-17 01:44:40|330.28|328.58|330.24|328.54|330.31|328.61|330.24|328.54|11
1739756690000|2025-02-17 01:44:50|330.25|328.55|330.25|328.55|330.26|328.56|330.24|328.54|7
1739756700000|2025-02-17 01:45:00|330.26|328.56|330.26|328.56|330.27|328.57|330.26|328.56|3
1739756710000|2025-02-17 01:45:10|330.27|328.57|330.24|328.54|330.28|328.58|330.24|328.54|4
1739756720000|2025-02-17 01:45:20|330.22|328.52|330.01|328.31|330.22|328.52|330|328.3|17
1739756730000|2025-02-17 01:45:30|330.03|328.33|330.03|328.33|330.06|328.36|330.02|328.32|7
1739756740000|2025-02-17 01:45:40|330.02|328.32|330.03|328.33|330.04|328.34|330.01|328.31|4
1739756750000|2025-02-17 01:45:50|330.04|328.34|330.16|328.46|330.16|328.46|330.03|328.33|10
1739756760000|2025-02-17 01:46:00|330.15|328.45|330.17|328.47|330.22|328.52|330.15|328.45|15
1739756770000|2025-02-17 01:46:10|330.18|328.48|330.19|328.49|330.19|328.49|330.16|328.46|12
1739756780000|2025-02-17 01:46:20|330.2|328.5|330.22|328.52|330.22|328.52|330.18|328.48|14
1739756790000|2025-02-17 01:46:30|330.21|328.51|330.22|328.52|330.22|328.52|330.21|328.51|2
1739756800000|2025-02-17 01:46:40|330.27|328.57|330.37|328.67|330.37|328.67|330.27|328.57|13
1739756810000|2025-02-17 01:46:50|330.38|328.68|330.39|328.69|330.39|328.69|330.37|328.67|4
1739756820000|2025-02-17 01:47:00|330.57|328.87|330.62|328.92|330.62|328.92|330.57|328.87|5
1739756830000|2025-02-17 01:47:10|330.63|328.93|330.72|329.02|330.73|329.03|330.63|328.93|7
1739756840000|2025-02-17 01:47:20|330.69|328.99|330.72|329.02|330.72|329.02|330.66|328.96|7
1739756850000|2025-02-17 01:47:30|330.69|328.99|330.69|328.99|330.7|329|330.69|328.99|3
1739756860000|2025-02-17 01:47:40|330.66|328.96|330.66|328.96|330.67|328.97|330.66|328.96|3
1739756870000|2025-02-17 01:47:50|330.67|328.97|330.65|328.95|330.67|328.97|330.65|328.95|3
1739756880000|2025-02-17 01:48:00|330.63|328.93|330.62|328.92|330.63|328.93|330.58|328.88|8
1739756890000|2025-02-17 01:48:10|330.63|328.93|330.67|328.97|330.68|328.98|330.63|328.93|9
1739756900000|2025-02-17 01:48:20|330.66|328.96|330.6|328.9|330.67|328.97|330.6|328.9|8
1739756910000|2025-02-17 01:48:30|330.59|328.89|330.62|328.92|330.62|328.92|330.59|328.89|3
1739756920000|2025-02-17 01:48:40|330.61|328.91|330.56|328.86|330.61|328.91|330.56|328.86|8
1739756930000|2025-02-17 01:48:50|330.55|328.85|330.53|328.83|330.55|328.85|330.53|328.83|3
1739756940000|2025-02-17 01:49:00|330.54|328.84|330.47|328.77|330.56|328.86|330.47|328.77|17
1739756950000|2025-02-17 01:49:10|330.48|328.78|330.48|328.78|330.49|328.79|330.47|328.77|5
1739756960000|2025-02-17 01:49:20|330.49|328.79|330.49|328.79|330.49|328.79|330.47|328.77|7
1739756970000|2025-02-17 01:49:30|330.48|328.78|330.5|328.8|330.5|328.8|330.48|328.78|3
1739756980000|2025-02-17 01:49:40|330.51|328.81|330.64|328.94|330.64|328.94|330.51|328.81|5
1739756990000|2025-02-17 01:49:50|330.66|328.96|330.7|329|330.71|329.01|330.66|328.96|12
1739757000000|2025-02-17 01:50:00|330.71|329.01|330.75|329.05|330.75|329.05|330.71|329.01|4
1739757010000|2025-02-17 01:50:10|330.77|329.07|330.66|328.96|330.77|329.07|330.66|328.96|8
1739757020000|2025-02-17 01:50:20|330.67|328.97|330.66|328.96|330.68|328.98|330.66|328.96|5
1739757030000|2025-02-17 01:50:30|330.64|328.94|330.63|328.93|330.65|328.95|330.62|328.92|8
1739757040000|2025-02-17 01:50:40|330.59|328.89|330.56|328.86|330.6|328.9|330.55|328.85|7
1739757050000|2025-02-17 01:50:50|330.57|328.87|330.56|328.86|330.57|328.87|330.55|328.85|6
1739757060000|2025-02-17 01:51:00|330.57|328.87|330.58|328.88|330.58|328.88|330.57|328.87|2
1739757070000|2025-02-17 01:51:10|330.66|328.96|330.71|329.01|330.72|329.02|330.66|328.96|12
1739757080000|2025-02-17 01:51:20|330.72|329.02|330.69|328.99|330.73|329.03|330.69|328.99|6
1739757090000|2025-02-17 01:51:30|330.7|329|330.7|329|330.7|329|330.68|328.98|8
1739757100000|2025-02-17 01:51:40|330.69|328.99|330.68|328.98|330.69|328.99|330.68|328.98|2
1739757110000|2025-02-17 01:51:50|330.69|328.99|330.69|328.99|330.69|328.99|330.69|328.99|1
1739757120000|2025-02-17 01:52:00|330.7|329|330.72|329.02|330.72|329.02|330.7|329|6
1739757130000|2025-02-17 01:52:10|330.73|329.03|330.71|329.01|330.74|329.04|330.69|328.99|14
1739757140000|2025-02-17 01:52:20|330.72|329.02|330.7|329|330.73|329.03|330.7|329|15
1739757150000|2025-02-17 01:52:30|330.71|329.01|330.73|329.03|330.74|329.04|330.71|329.01|12
1739757160000|2025-02-17 01:52:40|330.74|329.04|330.77|329.07|330.77|329.07|330.74|329.04|8
1739757170000|2025-02-17 01:52:50|330.78|329.08|330.89|329.19|330.89|329.19|330.76|329.06|8
1739757180000|2025-02-17 01:53:00|330.88|329.18|330.84|329.14|330.89|329.19|330.83|329.13|6
1739757190000|2025-02-17 01:53:10|330.83|329.13|330.77|329.07|330.83|329.13|330.69|328.99|15
1739757200000|2025-02-17 01:53:20|330.78|329.08|330.76|329.06|330.81|329.11|330.75|329.05|14
1739757210000|2025-02-17 01:53:30|330.77|329.07|330.82|329.12|330.83|329.13|330.75|329.05|13
1739757220000|2025-02-17 01:53:40|330.8|329.1|330.77|329.07|330.82|329.12|330.77|329.07|7
1739757230000|2025-02-17 01:53:50|330.78|329.08|330.78|329.08|330.78|329.08|330.77|329.07|9
1739757240000|2025-02-17 01:54:00|330.8|329.1|330.81|329.11|330.82|329.12|330.8|329.1|8
1739757250000|2025-02-17 01:54:10|330.82|329.12|330.84|329.14|330.86|329.16|330.81|329.11|12
1739757260000|2025-02-17 01:54:20|330.85|329.15|330.92|329.22|330.93|329.23|330.85|329.15|10
1739757270000|2025-02-17 01:54:30|330.93|329.23|330.98|329.28|331.05|329.35|330.93|329.23|16
1739757280000|2025-02-17 01:54:40|330.96|329.26|330.88|329.18|330.97|329.27|330.85|329.15|18
1739757290000|2025-02-17 01:54:50|330.86|329.16|330.95|329.25|330.96|329.26|330.86|329.16|12
1739757300000|2025-02-17 01:55:00|330.96|329.26|330.98|329.28|330.99|329.29|330.96|329.26|6
1739757310000|2025-02-17 01:55:10|330.99|329.29|331.05|329.35|331.05|329.35|330.99|329.29|10
1739757320000|2025-02-17 01:55:20|331.06|329.36|331.09|329.39|331.11|329.41|331.04|329.34|15
1739757330000|2025-02-17 01:55:30|331.08|329.38|331.03|329.33|331.08|329.38|331.02|329.32|7
1739757340000|2025-02-17 01:55:40|331.04|329.34|331.04|329.34|331.04|329.34|331.02|329.32|4
1739757350000|2025-02-17 01:55:50|331.01|329.31|331.03|329.33|331.07|329.37|331.01|329.31|4
1739757360000|2025-02-17 01:56:00|330.99|329.29|330.87|329.17|331|329.3|330.87|329.17|10
1739757370000|2025-02-17 01:56:10|330.92|329.22|330.81|329.11|330.92|329.22|330.81|329.11|21
1739757380000|2025-02-17 01:56:20|330.82|329.12|330.88|329.18|330.91|329.21|330.81|329.11|13
1739757390000|2025-02-17 01:56:30|330.89|329.19|330.83|329.13|330.91|329.21|330.82|329.12|8
1739757400000|2025-02-17 01:56:40|330.87|329.17|330.89|329.19|330.89|329.19|330.87|329.17|3
1739757410000|2025-02-17 01:56:50|330.88|329.18|330.84|329.14|330.91|329.21|330.82|329.12|18
1739757420000|2025-02-17 01:57:00|330.85|329.15|330.88|329.18|330.89|329.19|330.82|329.12|13
1739757430000|2025-02-17 01:57:10|330.86|329.16|330.85|329.15|330.87|329.17|330.84|329.14|10
1739757440000|2025-02-17 01:57:20|330.9|329.2|330.9|329.2|330.93|329.23|330.86|329.16|13
1739757450000|2025-02-17 01:57:30|330.95|329.25|330.97|329.27|330.97|329.27|330.94|329.24|7
1739757460000|2025-02-17 01:57:40|330.96|329.26|330.94|329.24|330.96|329.26|330.93|329.23|4
1739757470000|2025-02-17 01:57:50|330.95|329.25|330.93|329.23|330.95|329.25|330.93|329.23|5
1739757480000|2025-02-17 01:58:00|330.94|329.24|330.9|329.2|330.94|329.24|330.9|329.2|3
1739757510000|2025-02-17 01:58:30|330.91|329.21|330.86|329.16|330.92|329.22|330.83|329.13|11
1739757520000|2025-02-17 01:58:40|330.84|329.14|330.85|329.15|330.85|329.15|330.84|329.14|2
1739757540000|2025-02-17 01:59:00|330.93|329.23|330.89|329.19|330.93|329.23|330.89|329.19|2
1739757550000|2025-02-17 01:59:10|330.92|329.22|330.92|329.22|330.94|329.24|330.89|329.19|8
1739757560000|2025-02-17 01:59:20|330.93|329.23|330.91|329.21|330.94|329.24|330.91|329.21|6
1739757570000|2025-02-17 01:59:30|330.92|329.22|330.93|329.23|330.93|329.23|330.92|329.22|4
1739757580000|2025-02-17 01:59:40|330.91|329.21|330.81|329.11|330.91|329.21|330.81|329.11|2
1739757590000|2025-02-17 01:59:50|330.84|329.14|330.86|329.16|330.86|329.16|330.81|329.11|15
1739757600000|2025-02-17 02:00:00|330.84|329.14|330.83|329.13|330.84|329.14|330.79|329.09|12
1739757610000|2025-02-17 02:00:10|330.82|329.12|330.89|329.19|330.9|329.2|330.79|329.09|9
1739757620000|2025-02-17 02:00:20|330.9|329.2|330.9|329.2|330.94|329.24|330.79|329.09|13
1739757630000|2025-02-17 02:00:30|330.86|329.16|330.78|329.08|330.86|329.16|330.78|329.08|5
1739757640000|2025-02-17 02:00:40|330.83|329.13|330.95|329.25|330.95|329.25|330.8|329.1|17
1739757650000|2025-02-17 02:00:50|330.96|329.26|330.98|329.28|330.98|329.28|330.94|329.24|12
1739757660000|2025-02-17 02:01:00|330.95|329.25|331.03|329.33|331.03|329.33|330.95|329.25|7
1739757670000|2025-02-17 02:01:10|331.04|329.34|330.97|329.27|331.04|329.34|330.93|329.23|14
1739757680000|2025-02-17 02:01:20|330.96|329.26|330.85|329.15|330.97|329.27|330.83|329.13|14
1739757690000|2025-02-17 02:01:30|330.86|329.16|331.01|329.31|331.01|329.31|330.86|329.16|8
1739757700000|2025-02-17 02:01:40|331.02|329.32|331.04|329.34|331.04|329.34|331.02|329.32|3
1739757710000|2025-02-17 02:01:50|331.1|329.4|331.11|329.41|331.11|329.41|331.03|329.33|11
1739757720000|2025-02-17 02:02:00|331.1|329.4|331.1|329.4|331.12|329.42|331.04|329.34|15
1739757730000|2025-02-17 02:02:10|331.11|329.41|331.08|329.38|331.11|329.41|331.03|329.33|13
1739757740000|2025-02-17 02:02:20|331.09|329.39|331.01|329.31|331.12|329.42|331.01|329.31|13
1739757750000|2025-02-17 02:02:30|331|329.3|330.94|329.24|331|329.3|330.92|329.22|10
1739757760000|2025-02-17 02:02:40|330.98|329.28|331.03|329.33|331.07|329.37|330.96|329.26|16
1739757770000|2025-02-17 02:02:50|331.05|329.35|330.94|329.24|331.05|329.35|330.94|329.24|15
1739757780000|2025-02-17 02:03:00|330.99|329.29|331.12|329.42|331.12|329.42|330.94|329.24|22
1739757790000|2025-02-17 02:03:10|331.13|329.43|331.2|329.5|331.2|329.5|331.13|329.43|11
1739757800000|2025-02-17 02:03:20|331.21|329.51|331.23|329.53|331.23|329.53|331.19|329.49|6
1739757810000|2025-02-17 02:03:30|331.24|329.54|331.24|329.54|331.24|329.54|331.24|329.54|1
1739757820000|2025-02-17 02:03:40|331.2|329.5|331.3|329.6|331.3|329.6|331.2|329.5|12
1739757830000|2025-02-17 02:03:50|331.29|329.59|331.32|329.62|331.32|329.62|331.29|329.59|10
1739757840000|2025-02-17 02:04:00|331.33|329.63|331.33|329.63|331.33|329.63|331.32|329.62|3
1739757850000|2025-02-17 02:04:10|331.34|329.64|331.43|329.73|331.43|329.73|331.34|329.64|9
1739757860000|2025-02-17 02:04:20|331.47|329.77|331.46|329.76|331.5|329.8|331.42|329.72|13
1739757870000|2025-02-17 02:04:30|331.43|329.73|331.42|329.72|331.44|329.74|331.41|329.71|4
1739757880000|2025-02-17 02:04:40|331.43|329.73|331.36|329.66|331.43|329.73|331.34|329.64|11
1739757890000|2025-02-17 02:04:50|331.35|329.65|331.32|329.62|331.35|329.65|331.3|329.6|10
1739757900000|2025-02-17 02:05:00|331.31|329.61|331.29|329.59|331.31|329.61|331.26|329.56|7
1739757910000|2025-02-17 02:05:10|331.33|329.63|331.3|329.6|331.33|329.63|331.26|329.56|9
1739757920000|2025-02-17 02:05:20|331.26|329.56|331.19|329.49|331.3|329.6|331.19|329.49|18
1739757930000|2025-02-17 02:05:30|331.22|329.52|331.12|329.42|331.22|329.52|331.12|329.42|18
1739757940000|2025-02-17 02:05:40|331.16|329.46|331.11|329.41|331.18|329.48|331.09|329.39|16
1739757950000|2025-02-17 02:05:50|331.1|329.4|331.09|329.39|331.14|329.44|331.09|329.39|6
1739757960000|2025-02-17 02:06:00|331.08|329.38|331.08|329.38|331.15|329.45|331.05|329.35|15
1739757970000|2025-02-17 02:06:10|331.1|329.4|331.08|329.38|331.12|329.42|331.06|329.36|13
1739757980000|2025-02-17 02:06:20|331.11|329.41|331.14|329.44|331.17|329.47|331.09|329.39|13
1739757990000|2025-02-17 02:06:30|331.16|329.46|331.19|329.49|331.26|329.56|331.12|329.42|15
1739758000000|2025-02-17 02:06:40|331.22|329.52|331.15|329.45|331.24|329.54|331.15|329.45|8
1739758010000|2025-02-17 02:06:50|331.16|329.46|331.17|329.47|331.19|329.49|331.16|329.46|17
1739758020000|2025-02-17 02:07:00|331.18|329.48|331.16|329.46|331.18|329.48|331.16|329.46|6
1739758030000|2025-02-17 02:07:10|331.15|329.45|331.13|329.43|331.16|329.46|331.1|329.4|13
1739758040000|2025-02-17 02:07:20|331.14|329.44|331.14|329.44|331.15|329.45|331.12|329.42|5
1739758050000|2025-02-17 02:07:30|331.15|329.45|331.27|329.57|331.28|329.58|331.15|329.45|11
1739758060000|2025-02-17 02:07:40|331.25|329.55|331.07|329.37|331.25|329.55|331.06|329.36|14
1739758070000|2025-02-17 02:07:50|331.04|329.34|330.99|329.29|331.04|329.34|330.99|329.29|3
1739758080000|2025-02-17 02:08:00|330.98|329.28|330.98|329.28|331|329.3|330.96|329.26|11
1739758090000|2025-02-17 02:08:10|330.99|329.29|330.87|329.17|330.99|329.29|330.87|329.17|6
1739758100000|2025-02-17 02:08:20|330.86|329.16|330.69|328.99|330.86|329.16|330.67|328.97|18
1739758110000|2025-02-17 02:08:30|330.67|328.97|330.67|328.97|330.69|328.99|330.66|328.96|12
1739758120000|2025-02-17 02:08:40|330.66|328.96|330.81|329.11|330.81|329.11|330.66|328.96|7
1739758130000|2025-02-17 02:08:50|330.8|329.1|330.84|329.14|330.85|329.15|330.78|329.08|9
1739758140000|2025-02-17 02:09:00|330.83|329.13|330.83|329.13|330.83|329.13|330.8|329.1|9
1739758150000|2025-02-17 02:09:10|330.84|329.14|330.69|328.99|330.84|329.14|330.69|328.99|11
1739758160000|2025-02-17 02:09:20|330.68|328.98|330.61|328.91|330.69|328.99|330.61|328.91|7
1739758170000|2025-02-17 02:09:30|330.56|328.86|330.59|328.89|330.61|328.91|330.56|328.86|9
1739758180000|2025-02-17 02:09:40|330.6|328.9|330.7|329|330.7|329|330.6|328.9|10
1739758190000|2025-02-17 02:09:50|330.69|328.99|330.64|328.94|330.69|328.99|330.62|328.92|7
1739758200000|2025-02-17 02:10:00|330.65|328.95|330.75|329.05|330.76|329.06|330.65|328.95|10
1739758210000|2025-02-17 02:10:10|330.74|329.04|330.71|329.01|330.74|329.04|330.71|329.01|2
1739758220000|2025-02-17 02:10:20|330.73|329.03|330.69|328.99|330.73|329.03|330.69|328.99|3
1739758230000|2025-02-17 02:10:30|330.72|329.02|330.74|329.04|330.74|329.04|330.72|329.02|3
1739758250000|2025-02-17 02:10:50|330.73|329.03|330.53|328.83|330.73|329.03|330.52|328.82|17
1739758260000|2025-02-17 02:11:00|330.52|328.82|330.42|328.72|330.54|328.84|330.42|328.72|11
1739758270000|2025-02-17 02:11:10|330.44|328.74|330.48|328.78|330.49|328.79|330.43|328.73|6
1739758280000|2025-02-17 02:11:20|330.49|328.79|330.45|328.75|330.49|328.79|330.43|328.73|13
1739758290000|2025-02-17 02:11:30|330.47|328.77|330.47|328.77|330.47|328.77|330.44|328.74|9
1739758300000|2025-02-17 02:11:40|330.48|328.78|330.45|328.75|330.48|328.78|330.45|328.75|5
1739758310000|2025-02-17 02:11:50|330.47|328.77|330.43|328.73|330.47|328.77|330.43|328.73|12
1739758320000|2025-02-17 02:12:00|330.39|328.69|330.52|328.82|330.52|328.82|330.34|328.64|9
1739758330000|2025-02-17 02:12:10|330.53|328.83|330.53|328.83|330.54|328.84|330.47|328.77|16
1739758340000|2025-02-17 02:12:20|330.54|328.84|330.5|328.8|330.54|328.84|330.5|328.8|4
1739758350000|2025-02-17 02:12:30|330.49|328.79|330.5|328.8|330.5|328.8|330.48|328.78|6
1739758360000|2025-02-17 02:12:40|330.49|328.79|330.49|328.79|330.5|328.8|330.48|328.78|5
1739758370000|2025-02-17 02:12:50|330.48|328.78|330.48|328.78|330.48|328.78|330.47|328.77|3
1739758380000|2025-02-17 02:13:00|330.47|328.77|330.48|328.78|330.48|328.78|330.47|328.77|8
1739758390000|2025-02-17 02:13:10|330.46|328.76|330.48|328.78|330.48|328.78|330.46|328.76|6
1739758410000|2025-02-17 02:13:30|330.5|328.8|330.41|328.71|330.6|328.9|330.41|328.71|5
1739758420000|2025-02-17 02:13:40|330.4|328.7|330.42|328.72|330.42|328.72|330.4|328.7|10
1739758430000|2025-02-17 02:13:50|330.4|328.7|330.4|328.7|330.4|328.7|330.4|328.7|1
1739758440000|2025-02-17 02:14:00|330.39|328.69|330.4|328.7|330.41|328.71|330.38|328.68|9
1739758450000|2025-02-17 02:14:10|330.39|328.69|330.4|328.7|330.4|328.7|330.39|328.69|2
1739758460000|2025-02-17 02:14:20|330.39|328.69|330.4|328.7|330.4|328.7|330.39|328.69|2
1739758470000|2025-02-17 02:14:30|330.41|328.71|330.45|328.75|330.48|328.78|330.41|328.71|5
1739758480000|2025-02-17 02:14:40|330.44|328.74|330.44|328.74|330.44|328.74|330.44|328.74|1
1739758490000|2025-02-17 02:14:50|330.4|328.7|330.42|328.72|330.43|328.73|330.4|328.7|5
1739758500000|2025-02-17 02:15:00|330.43|328.73|330.34|328.64|330.43|328.73|330.34|328.64|13
1739758510000|2025-02-17 02:15:10|330.36|328.66|330.32|328.62|330.36|328.66|330.27|328.57|7
1739758520000|2025-02-17 02:15:20|330.31|328.61|330.31|328.61|330.32|328.62|330.27|328.57|9
1739758530000|2025-02-17 02:15:30|330.32|328.62|330.3|328.6|330.32|328.62|330.28|328.58|10
1739758540000|2025-02-17 02:15:40|330.31|328.61|330.46|328.76|330.47|328.77|330.31|328.61|7
1739758550000|2025-02-17 02:15:50|330.56|328.86|330.51|328.81|330.56|328.86|330.51|328.81|5
1739758560000|2025-02-17 02:16:00|330.55|328.85|330.46|328.76|330.55|328.85|330.45|328.75|11
1739758570000|2025-02-17 02:16:10|330.47|328.77|330.4|328.7|330.49|328.79|330.4|328.7|12
1739758580000|2025-02-17 02:16:20|330.39|328.69|330.35|328.65|330.39|328.69|330.34|328.64|5
1739758590000|2025-02-17 02:16:30|330.34|328.64|330.37|328.67|330.37|328.67|330.33|328.63|12
1739758600000|2025-02-17 02:16:40|330.35|328.65|330.37|328.67|330.37|328.67|330.35|328.65|16
1739758610000|2025-02-17 02:16:50|330.36|328.66|330.34|328.64|330.36|328.66|330.34|328.64|5
1739758620000|2025-02-17 02:17:00|330.35|328.65|330.19|328.49|330.35|328.65|330.19|328.49|10
1739758630000|2025-02-17 02:17:10|330.18|328.48|330.09|328.39|330.18|328.48|330.08|328.38|11
1739758640000|2025-02-17 02:17:20|330.1|328.4|330.08|328.38|330.11|328.41|330.06|328.36|17
1739758650000|2025-02-17 02:17:30|330.07|328.37|330.08|328.38|330.08|328.38|330.06|328.36|5
1739758660000|2025-02-17 02:17:40|330.06|328.36|330.19|328.49|330.2|328.5|330.06|328.36|9
1739758670000|2025-02-17 02:17:50|330.18|328.48|330.13|328.43|330.18|328.48|330.12|328.42|9
1739758680000|2025-02-17 02:18:00|330.12|328.42|330.12|328.42|330.14|328.44|330.1|328.4|9
1739758690000|2025-02-17 02:18:10|330.13|328.43|330.17|328.47|330.17|328.47|330.13|328.43|6
1739758700000|2025-02-17 02:18:20|330.16|328.46|330.16|328.46|330.16|328.46|330.13|328.43|12
1739758710000|2025-02-17 02:18:30|330.15|328.45|330.12|328.42|330.15|328.45|330.1|328.4|6
1739758720000|2025-02-17 02:18:40|330.13|328.43|330.15|328.45|330.15|328.45|330.13|328.43|3
1739758730000|2025-02-17 02:18:50|330.16|328.46|330.15|328.45|330.17|328.47|330.15|328.45|5
1739758740000|2025-02-17 02:19:00|330.16|328.46|330.23|328.53|330.33|328.63|330.16|328.46|16
1739758750000|2025-02-17 02:19:10|330.24|328.54|330.2|328.5|330.24|328.54|330.18|328.48|6
1739758760000|2025-02-17 02:19:20|330.21|328.51|330.33|328.63|330.34|328.64|330.21|328.51|17
1739758770000|2025-02-17 02:19:30|330.34|328.64|330.34|328.64|330.35|328.65|330.34|328.64|3
1739758780000|2025-02-17 02:19:40|330.35|328.65|330.4|328.7|330.41|328.71|330.35|328.65|6
1739758790000|2025-02-17 02:19:50|330.39|328.69|330.37|328.67|330.41|328.71|330.37|328.67|8
1739758800000|2025-02-17 02:20:00|330.36|328.66|330.34|328.64|330.37|328.67|330.3|328.6|11
1739758810000|2025-02-17 02:20:10|330.37|328.67|330.43|328.73|330.43|328.73|330.37|328.67|8
1739758820000|2025-02-17 02:20:20|330.42|328.72|330.43|328.73|330.44|328.74|330.42|328.72|6
1739758830000|2025-02-17 02:20:30|330.44|328.74|330.47|328.77|330.47|328.77|330.44|328.74|4
1739758840000|2025-02-17 02:20:40|330.45|328.75|330.46|328.76|330.46|328.76|330.44|328.74|3
1739758850000|2025-02-17 02:20:50|330.43|328.73|330.42|328.72|330.45|328.75|330.42|328.72|6
1739758860000|2025-02-17 02:21:00|330.43|328.73|330.44|328.74|330.44|328.74|330.43|328.73|2
1739758870000|2025-02-17 02:21:10|330.4|328.7|330.37|328.67|330.4|328.7|330.36|328.66|5
1739758880000|2025-02-17 02:21:20|330.36|328.66|330.35|328.65|330.38|328.68|330.35|328.65|10
1739758890000|2025-02-17 02:21:30|330.32|328.62|330.31|328.61|330.33|328.63|330.3|328.6|6
1739758900000|2025-02-17 02:21:40|330.3|328.6|330.32|328.62|330.32|328.62|330.3|328.6|8
1739758910000|2025-02-17 02:21:50|330.31|328.61|330.31|328.61|330.32|328.62|330.29|328.59|8
1739758920000|2025-02-17 02:22:00|330.32|328.62|330.52|328.82|330.52|328.82|330.31|328.61|13
1739758930000|2025-02-17 02:22:10|330.51|328.81|330.53|328.83|330.53|328.83|330.5|328.8|10
1739758950000|2025-02-17 02:22:30|330.51|328.81|330.52|328.82|330.53|328.83|330.51|328.81|6
1739758960000|2025-02-17 02:22:40|330.53|328.83|330.5|328.8|330.53|328.83|330.5|328.8|9
1739758970000|2025-02-17 02:22:50|330.49|328.79|330.48|328.78|330.49|328.79|330.48|328.78|2
1739758980000|2025-02-17 02:23:00|330.49|328.79|330.45|328.75|330.49|328.79|330.45|328.75|6
1739758990000|2025-02-17 02:23:10|330.46|328.76|330.47|328.77|330.47|328.77|330.45|328.75|11
1739759000000|2025-02-17 02:23:20|330.46|328.76|330.47|328.77|330.47|328.77|330.46|328.76|8
1739759010000|2025-02-17 02:23:30|330.48|328.78|330.59|328.89|330.6|328.9|330.48|328.78|7
1739759020000|2025-02-17 02:23:40|330.6|328.9|330.58|328.88|330.61|328.91|330.58|328.88|5
1739759030000|2025-02-17 02:23:50|330.57|328.87|330.55|328.85|330.58|328.88|330.55|328.85|6
1739759040000|2025-02-17 02:24:00|330.56|328.86|330.56|328.86|330.56|328.86|330.55|328.85|3
1739759060000|2025-02-17 02:24:20|330.54|328.84|330.59|328.89|330.59|328.89|330.54|328.84|9
1739759070000|2025-02-17 02:24:30|330.6|328.9|330.6|328.9|330.66|328.96|330.59|328.89|11
1739759080000|2025-02-17 02:24:40|330.63|328.93|330.66|328.96|330.7|329|330.62|328.92|9
1739759090000|2025-02-17 02:24:50|330.64|328.94|330.66|328.96|330.66|328.96|330.64|328.94|3
1739759100000|2025-02-17 02:25:00|330.65|328.95|330.7|329|330.71|329.01|330.6|328.9|19
1739759110000|2025-02-17 02:25:10|330.69|328.99|330.69|328.99|330.69|328.99|330.67|328.97|6
1739759120000|2025-02-17 02:25:20|330.7|329|330.71|329.01|330.72|329.02|330.7|329|4
1739759140000|2025-02-17 02:25:40|330.69|328.99|330.64|328.94|330.69|328.99|330.64|328.94|6
1739759150000|2025-02-17 02:25:50|330.63|328.93|330.62|328.92|330.64|328.94|330.62|328.92|4
1739759160000|2025-02-17 02:26:00|330.55|328.85|330.6|328.9|330.6|328.9|330.55|328.85|10
1739759170000|2025-02-17 02:26:10|330.62|328.92|330.46|328.76|330.65|328.95|330.46|328.76|14
1739759180000|2025-02-17 02:26:20|330.45|328.75|330.45|328.75|330.45|328.75|330.45|328.75|1
1739759190000|2025-02-17 02:26:30|330.46|328.76|330.43|328.73|330.47|328.77|330.39|328.69|7
1739759200000|2025-02-17 02:26:40|330.45|328.75|330.48|328.78|330.48|328.78|330.45|328.75|5
1739759210000|2025-02-17 02:26:50|330.47|328.77|330.66|328.96|330.66|328.96|330.47|328.77|8
1739759220000|2025-02-17 02:27:00|330.65|328.95|330.69|328.99|330.7|329|330.65|328.95|6
1739759230000|2025-02-17 02:27:10|330.72|329.02|330.72|329.02|330.72|329.02|330.7|329|6
1739759240000|2025-02-17 02:27:20|330.74|329.04|330.75|329.05|330.75|329.05|330.74|329.04|2
1739759250000|2025-02-17 02:27:30|330.76|329.06|330.79|329.09|330.79|329.09|330.76|329.06|7
1739759260000|2025-02-17 02:27:40|330.8|329.1|330.81|329.11|330.81|329.11|330.8|329.1|2
1739759270000|2025-02-17 02:27:50|330.78|329.08|330.8|329.1|330.8|329.1|330.78|329.08|3
1739759280000|2025-02-17 02:28:00|330.81|329.11|330.77|329.07|330.81|329.11|330.77|329.07|2
1739759290000|2025-02-17 02:28:10|330.78|329.08|330.83|329.13|330.83|329.13|330.78|329.08|6
1739759300000|2025-02-17 02:28:20|330.85|329.15|330.85|329.15|330.85|329.15|330.85|329.15|1
1739759320000|2025-02-17 02:28:40|330.82|329.12|330.8|329.1|330.82|329.12|330.78|329.08|4
1739759330000|2025-02-17 02:28:50|330.81|329.11|330.81|329.11|330.81|329.11|330.81|329.11|1
1739759340000|2025-02-17 02:29:00|330.78|329.08|330.79|329.09|330.8|329.1|330.78|329.08|6
1739759370000|2025-02-17 02:29:30|330.8|329.1|330.8|329.1|330.8|329.1|330.8|329.1|1
1739759390000|2025-02-17 02:29:50|330.81|329.11|330.81|329.11|330.81|329.11|330.81|329.11|1
1739759400000|2025-02-17 02:30:00|330.8|329.1|330.82|329.12|330.82|329.12|330.8|329.1|3
1739759410000|2025-02-17 02:30:10|330.83|329.13|330.94|329.24|330.96|329.26|330.83|329.13|8
1739759420000|2025-02-17 02:30:20|330.95|329.25|330.93|329.23|330.97|329.27|330.91|329.21|8
1739759430000|2025-02-17 02:30:30|330.94|329.24|330.92|329.22|330.95|329.25|330.92|329.22|3
1739759440000|2025-02-17 02:30:40|330.89|329.19|330.79|329.09|330.89|329.19|330.78|329.08|6
1739759450000|2025-02-17 02:30:50|330.78|329.08|330.77|329.07|330.78|329.08|330.7|329|10
1739759460000|2025-02-17 02:31:00|330.8|329.1|330.7|329|330.8|329.1|330.66|328.96|14
1739759470000|2025-02-17 02:31:10|330.69|328.99|330.76|329.06|330.77|329.07|330.66|328.96|9
1739759480000|2025-02-17 02:31:20|330.77|329.07|330.86|329.16|330.86|329.16|330.77|329.07|8
1739759490000|2025-02-17 02:31:30|330.85|329.15|330.76|329.06|330.85|329.15|330.74|329.04|14
1739759500000|2025-02-17 02:31:40|330.77|329.07|330.73|329.03|330.82|329.12|330.73|329.03|7
1739759510000|2025-02-17 02:31:50|330.71|329.01|330.69|328.99|330.73|329.03|330.68|328.98|10
1739759520000|2025-02-17 02:32:00|330.66|328.96|330.63|328.93|330.66|328.96|330.58|328.88|12
1739759530000|2025-02-17 02:32:10|330.64|328.94|330.77|329.07|330.77|329.07|330.64|328.94|15
1739759540000|2025-02-17 02:32:20|330.79|329.09|330.89|329.19|330.89|329.19|330.79|329.09|8
1739759550000|2025-02-17 02:32:30|330.9|329.2|330.89|329.19|330.91|329.21|330.89|329.19|3
1739759560000|2025-02-17 02:32:40|330.86|329.16|330.73|329.03|330.86|329.16|330.73|329.03|8
1739759570000|2025-02-17 02:32:50|330.72|329.02|330.68|328.98|330.76|329.06|330.66|328.96|12
1739759580000|2025-02-17 02:33:00|330.71|329.01|330.62|328.92|330.71|329.01|330.62|328.92|9
1739759590000|2025-02-17 02:33:10|330.55|328.85|330.39|328.69|330.55|328.85|330.38|328.68|23
1739759600000|2025-02-17 02:33:20|330.4|328.7|330.39|328.69|330.43|328.73|330.39|328.69|15
1739759610000|2025-02-17 02:33:30|330.42|328.72|330.41|328.71|330.42|328.72|330.4|328.7|7
1739759620000|2025-02-17 02:33:40|330.42|328.72|330.43|328.73|330.46|328.76|330.4|328.7|16
1739759630000|2025-02-17 02:33:50|330.42|328.72|330.46|328.76|330.51|328.81|330.42|328.72|16
1739759640000|2025-02-17 02:34:00|330.43|328.73|330.48|328.78|330.52|328.82|330.38|328.68|16
1739759650000|2025-02-17 02:34:10|330.51|328.81|330.46|328.76|330.55|328.85|330.43|328.73|16
1739759660000|2025-02-17 02:34:20|330.44|328.74|330.42|328.72|330.46|328.76|330.37|328.67|14
1739759670000|2025-02-17 02:34:30|330.4|328.7|330.46|328.76|330.49|328.79|330.4|328.7|10
1739759680000|2025-02-17 02:34:40|330.48|328.78|330.46|328.76|330.53|328.83|330.46|328.76|12
1739759690000|2025-02-17 02:34:50|330.49|328.79|330.43|328.73|330.49|328.79|330.41|328.71|6
1739759700000|2025-02-17 02:35:00|330.44|328.74|330.61|328.91|330.62|328.92|330.44|328.74|19
1739759710000|2025-02-17 02:35:10|330.59|328.89|330.57|328.87|330.63|328.93|330.57|328.87|7
1739759720000|2025-02-17 02:35:20|330.56|328.86|330.49|328.79|330.58|328.88|330.48|328.78|15
1739759730000|2025-02-17 02:35:30|330.48|328.78|330.58|328.88|330.58|328.88|330.47|328.77|10
1739759740000|2025-02-17 02:35:40|330.57|328.87|330.53|328.83|330.57|328.87|330.53|328.83|3
1739759750000|2025-02-17 02:35:50|330.56|328.86|330.63|328.93|330.65|328.95|330.55|328.85|10
1739759760000|2025-02-17 02:36:00|330.66|328.96|330.6|328.9|330.66|328.96|330.57|328.87|7
1739759770000|2025-02-17 02:36:10|330.57|328.87|330.58|328.88|330.6|328.9|330.57|328.87|4
1739759780000|2025-02-17 02:36:20|330.51|328.81|330.59|328.89|330.59|328.89|330.51|328.81|9
1739759790000|2025-02-17 02:36:30|330.58|328.88|330.49|328.79|330.58|328.88|330.47|328.77|8
1739759800000|2025-02-17 02:36:40|330.46|328.76|330.46|328.76|330.47|328.77|330.44|328.74|7
1739759810000|2025-02-17 02:36:50|330.43|328.73|330.44|328.74|330.46|328.76|330.43|328.73|5
1739759820000|2025-02-17 02:37:00|330.46|328.76|330.45|328.75|330.48|328.78|330.44|328.74|7
1739759830000|2025-02-17 02:37:10|330.47|328.77|330.44|328.74|330.47|328.77|330.42|328.72|5
1739759840000|2025-02-17 02:37:20|330.43|328.73|330.42|328.72|330.43|328.73|330.39|328.69|6
1739759850000|2025-02-17 02:37:30|330.45|328.75|330.42|328.72|330.52|328.82|330.39|328.69|14
1739759860000|2025-02-17 02:37:40|330.4|328.7|330.38|328.68|330.43|328.73|330.35|328.65|11
1739759870000|2025-02-17 02:37:50|330.36|328.66|330.48|328.78|330.5|328.8|330.36|328.66|10
1739759880000|2025-02-17 02:38:00|330.47|328.77|330.4|328.7|330.47|328.77|330.38|328.68|10
1739759890000|2025-02-17 02:38:10|330.42|328.72|330.46|328.76|330.46|328.76|330.4|328.7|5
1739759900000|2025-02-17 02:38:20|330.47|328.77|330.41|328.71|330.47|328.77|330.39|328.69|15
1739759910000|2025-02-17 02:38:30|330.42|328.72|330.43|328.73|330.43|328.73|330.4|328.7|7
1739759920000|2025-02-17 02:38:40|330.42|328.72|330.42|328.72|330.43|328.73|330.41|328.71|5
1739759930000|2025-02-17 02:38:50|330.46|328.76|330.51|328.81|330.53|328.83|330.46|328.76|10
1739759940000|2025-02-17 02:39:00|330.5|328.8|330.58|328.88|330.58|328.88|330.48|328.78|8
1739759950000|2025-02-17 02:39:10|330.59|328.89|330.48|328.78|330.61|328.91|330.47|328.77|11
1739759960000|2025-02-17 02:39:20|330.49|328.79|330.43|328.73|330.49|328.79|330.43|328.73|9
1739759970000|2025-02-17 02:39:30|330.39|328.69|330.36|328.66|330.39|328.69|330.36|328.66|3
1739759980000|2025-02-17 02:39:40|330.37|328.67|330.35|328.65|330.37|328.67|330.35|328.65|3
1739759990000|2025-02-17 02:39:50|330.33|328.63|330.32|328.62|330.33|328.63|330.32|328.62|2
1739760000000|2025-02-17 02:40:00|330.31|328.61|330.28|328.58|330.31|328.61|330.27|328.57|7
1739760010000|2025-02-17 02:40:10|330.29|328.59|330.26|328.56|330.3|328.6|330.26|328.56|16
1739760020000|2025-02-17 02:40:20|330.27|328.57|330.28|328.58|330.3|328.6|330.26|328.56|12
1739760030000|2025-02-17 02:40:30|330.29|328.59|330.27|328.57|330.29|328.59|330.26|328.56|6
1739760040000|2025-02-17 02:40:40|330.29|328.59|330.3|328.6|330.32|328.62|330.29|328.59|6
1739760050000|2025-02-17 02:40:50|330.29|328.59|330.3|328.6|330.33|328.63|330.29|328.59|8
1739760060000|2025-02-17 02:41:00|330.31|328.61|330.27|328.57|330.32|328.62|330.27|328.57|9
1739760070000|2025-02-17 02:41:10|330.28|328.58|330.09|328.39|330.33|328.63|330.07|328.37|13
1739760080000|2025-02-17 02:41:20|330.1|328.4|330.11|328.41|330.12|328.42|330.08|328.38|6
1739760090000|2025-02-17 02:41:30|330.08|328.38|330.01|328.31|330.11|328.41|329.98|328.28|15
1739760100000|2025-02-17 02:41:40|330|328.3|330.08|328.38|330.09|328.39|329.98|328.28|19
1739760110000|2025-02-17 02:41:50|330.05|328.35|330.09|328.39|330.1|328.4|330.03|328.33|11
1739760120000|2025-02-17 02:42:00|330.11|328.41|330.11|328.41|330.16|328.46|330.11|328.41|12
1739760130000|2025-02-17 02:42:10|330.14|328.44|330.21|328.51|330.23|328.53|330.14|328.44|14
1739760140000|2025-02-17 02:42:20|330.24|328.54|330.2|328.5|330.25|328.55|330.19|328.49|12
1739760150000|2025-02-17 02:42:30|330.19|328.49|330.22|328.52|330.24|328.54|330.19|328.49|4
1739760160000|2025-02-17 02:42:40|330.27|328.57|330.27|328.57|330.31|328.61|330.26|328.56|10
1739760170000|2025-02-17 02:42:50|330.29|328.59|330.21|328.51|330.3|328.6|330.21|328.51|9
1739760180000|2025-02-17 02:43:00|330.24|328.54|330.24|328.54|330.24|328.54|330.2|328.5|11
1739760190000|2025-02-17 02:43:10|330.23|328.53|330.24|328.54|330.24|328.54|330.2|328.5|9
1739760200000|2025-02-17 02:43:20|330.25|328.55|330.23|328.53|330.26|328.56|330.23|328.53|13
1739760210000|2025-02-17 02:43:30|330.22|328.52|330.32|328.62|330.32|328.62|330.22|328.52|16
1739760220000|2025-02-17 02:43:40|330.31|328.61|330.31|328.61|330.33|328.63|330.3|328.6|9
1739760230000|2025-02-17 02:43:50|330.29|328.59|330.17|328.47|330.29|328.59|330.14|328.44|10
1739760240000|2025-02-17 02:44:00|330.16|328.46|330.11|328.41|330.16|328.46|330.11|328.41|9
1739760250000|2025-02-17 02:44:10|330.12|328.42|330.12|328.42|330.13|328.43|330.1|328.4|14
1739760260000|2025-02-17 02:44:20|330.13|328.43|330.12|328.42|330.14|328.44|330.11|328.41|4
1739760270000|2025-02-17 02:44:30|330.13|328.43|330.13|328.43|330.15|328.45|330.13|328.43|3
1739760280000|2025-02-17 02:44:40|330.12|328.42|330.08|328.38|330.13|328.43|330.08|328.38|3
1739760290000|2025-02-17 02:44:50|330.06|328.36|329.93|328.23|330.06|328.36|329.93|328.23|10
1739760300000|2025-02-17 02:45:00|329.92|328.22|329.93|328.23|329.95|328.25|329.87|328.17|17
1739760310000|2025-02-17 02:45:10|329.94|328.24|330.05|328.35|330.06|328.36|329.94|328.24|9
1739760320000|2025-02-17 02:45:20|330.06|328.36|329.96|328.26|330.06|328.36|329.95|328.25|13
1739760330000|2025-02-17 02:45:30|329.97|328.27|329.99|328.29|330.02|328.32|329.97|328.27|11
1739760340000|2025-02-17 02:45:40|330.01|328.31|330.02|328.32|330.03|328.33|329.99|328.29|11
1739760350000|2025-02-17 02:45:50|330.03|328.33|330.05|328.35|330.08|328.38|330.03|328.33|7
1739760360000|2025-02-17 02:46:00|330.04|328.34|329.93|328.23|330.04|328.34|329.92|328.22|17
1739760370000|2025-02-17 02:46:10|329.92|328.22|329.93|328.23|329.95|328.25|329.9|328.2|11
1739760380000|2025-02-17 02:46:20|329.95|328.25|329.93|328.23|330.11|328.41|329.92|328.22|22
1739760390000|2025-02-17 02:46:30|329.91|328.21|329.84|328.14|329.91|328.21|329.8|328.1|11
1739760400000|2025-02-17 02:46:40|329.83|328.13|329.84|328.14|329.94|328.24|329.83|328.13|12
1739760410000|2025-02-17 02:46:50|329.86|328.16|329.88|328.18|329.92|328.22|329.86|328.16|13
1739760420000|2025-02-17 02:47:00|329.85|328.15|330|328.3|330|328.3|329.84|328.14|21
1739760430000|2025-02-17 02:47:10|330.02|328.32|330.02|328.32|330.03|328.33|330.01|328.31|7
1739760440000|2025-02-17 02:47:20|330.01|328.31|330.03|328.33|330.06|328.36|330.01|328.31|6
1739760450000|2025-02-17 02:47:30|330.02|328.32|330.01|328.31|330.02|328.32|330.01|328.31|2
1739760460000|2025-02-17 02:47:40|330.02|328.32|330|328.3|330.03|328.33|330|328.3|4
1739760470000|2025-02-17 02:47:50|329.97|328.27|329.92|328.22|329.98|328.28|329.92|328.22|10
1739760480000|2025-02-17 02:48:00|329.9|328.2|329.84|328.14|329.94|328.24|329.83|328.13|18
1739760490000|2025-02-17 02:48:10|329.85|328.15|329.81|328.11|329.86|328.16|329.77|328.07|15
1739760500000|2025-02-17 02:48:20|329.82|328.12|329.73|328.03|329.82|328.12|329.69|327.99|19
1739760510000|2025-02-17 02:48:30|329.74|328.04|329.73|328.03|329.75|328.05|329.7|328|14
1739760520000|2025-02-17 02:48:40|329.74|328.04|329.75|328.05|329.78|328.08|329.73|328.03|8
1739760530000|2025-02-17 02:48:50|329.74|328.04|329.73|328.03|329.74|328.04|329.69|327.99|7
1739760540000|2025-02-17 02:49:00|329.7|328|329.72|328.02|329.73|328.03|329.69|327.99|13
1739760550000|2025-02-17 02:49:10|329.73|328.03|329.84|328.14|329.84|328.14|329.73|328.03|8
1739760560000|2025-02-17 02:49:20|329.86|328.16|329.88|328.18|329.89|328.19|329.83|328.13|14
1739760570000|2025-02-17 02:49:30|329.87|328.17|329.88|328.18|329.9|328.2|329.86|328.16|9
1739760580000|2025-02-17 02:49:40|329.84|328.14|329.84|328.14|329.84|328.14|329.84|328.14|1
1739760590000|2025-02-17 02:49:50|329.82|328.12|329.7|328|329.83|328.13|329.7|328|14
1739760600000|2025-02-17 02:50:00|329.71|328.01|329.66|327.96|329.71|328.01|329.66|327.96|14
1739760610000|2025-02-17 02:50:10|329.68|327.98|329.71|328.01|329.71|328.01|329.65|327.95|11
1739760620000|2025-02-17 02:50:20|329.72|328.02|329.74|328.04|329.74|328.04|329.69|327.99|10
1739760630000|2025-02-17 02:50:30|329.73|328.03|329.79|328.09|329.79|328.09|329.73|328.03|3
1739760640000|2025-02-17 02:50:40|329.78|328.08|329.74|328.04|329.78|328.08|329.74|328.04|5
1739760650000|2025-02-17 02:50:50|329.75|328.05|329.75|328.05|329.76|328.06|329.72|328.02|5
1739760660000|2025-02-17 02:51:00|329.74|328.04|329.66|327.96|329.74|328.04|329.66|327.96|12
1739760670000|2025-02-17 02:51:10|329.64|327.94|329.62|327.92|329.68|327.98|329.62|327.92|12
1739760680000|2025-02-17 02:51:20|329.61|327.91|329.62|327.92|329.64|327.94|329.61|327.91|11
1739760690000|2025-02-17 02:51:30|329.63|327.93|329.64|327.94|329.65|327.95|329.61|327.91|10
1739760700000|2025-02-17 02:51:40|329.61|327.91|329.54|327.84|329.63|327.93|329.52|327.82|8
1739760710000|2025-02-17 02:51:50|329.53|327.83|329.56|327.86|329.56|327.86|329.51|327.81|8
1739760720000|2025-02-17 02:52:00|329.55|327.85|329.53|327.83|329.55|327.85|329.51|327.81|11
1739760730000|2025-02-17 02:52:10|329.54|327.84|329.45|327.75|329.55|327.85|329.45|327.75|9
1739760740000|2025-02-17 02:52:20|329.44|327.74|329.43|327.73|329.47|327.77|329.43|327.73|7
1739760750000|2025-02-17 02:52:30|329.44|327.74|329.44|327.74|329.44|327.74|329.44|327.74|1
1739760760000|2025-02-17 02:52:40|329.43|327.73|329.24|327.54|329.43|327.73|329.24|327.54|11
1739760770000|2025-02-17 02:52:50|329.23|327.53|329.19|327.49|329.23|327.53|329.17|327.47|10
1739760780000|2025-02-17 02:53:00|329.2|327.5|329.12|327.42|329.21|327.51|329.12|327.42|12
1739760790000|2025-02-17 02:53:10|329.14|327.44|329.16|327.46|329.17|327.47|329.13|327.43|9
1739760800000|2025-02-17 02:53:20|329.15|327.45|329.06|327.36|329.15|327.45|329.04|327.34|12
1739760810000|2025-02-17 02:53:30|329.04|327.34|328.99|327.29|329.04|327.34|328.99|327.29|7
1739760820000|2025-02-17 02:53:40|328.98|327.28|329.06|327.36|329.06|327.36|328.89|327.19|12
1739760830000|2025-02-17 02:53:50|329.05|327.35|329.05|327.35|329.06|327.36|329.02|327.32|7
1739760840000|2025-02-17 02:54:00|329.06|327.36|329.05|327.35|329.06|327.36|329.04|327.34|8
1739760850000|2025-02-17 02:54:10|329.04|327.34|328.95|327.25|329.04|327.34|328.93|327.23|9
1739760860000|2025-02-17 02:54:20|328.92|327.22|328.91|327.21|328.95|327.25|328.91|327.21|6
1739760870000|2025-02-17 02:54:30|328.94|327.24|328.92|327.22|328.96|327.26|328.91|327.21|9
1739760880000|2025-02-17 02:54:40|328.93|327.23|328.74|327.04|328.95|327.25|328.74|327.04|17
1739760890000|2025-02-17 02:54:50|328.72|327.02|328.64|326.94|328.75|327.05|328.62|326.92|16
1739760900000|2025-02-17 02:55:00|328.66|326.96|328.76|327.06|328.78|327.08|328.63|326.93|11
1739760910000|2025-02-17 02:55:10|328.77|327.07|328.72|327.02|328.9|327.2|328.72|327.02|14
1739760920000|2025-02-17 02:55:20|328.73|327.03|328.8|327.1|328.83|327.13|328.73|327.03|9
1739760930000|2025-02-17 02:55:30|328.81|327.11|328.84|327.14|328.84|327.14|328.81|327.11|4
1739760940000|2025-02-17 02:55:40|328.83|327.13|328.83|327.13|328.83|327.13|328.83|327.13|1
1739760960000|2025-02-17 02:56:00|328.88|327.18|328.82|327.12|328.88|327.18|328.82|327.12|8
1739760970000|2025-02-17 02:56:10|328.86|327.16|328.97|327.27|328.99|327.29|328.86|327.16|10
1739760980000|2025-02-17 02:56:20|329.02|327.32|328.92|327.22|329.02|327.32|328.85|327.15|12
1739760990000|2025-02-17 02:56:30|328.94|327.24|328.94|327.24|328.94|327.24|328.9|327.2|6
1739761000000|2025-02-17 02:56:40|328.9|327.2|328.89|327.19|328.94|327.24|328.88|327.18|7
1739761010000|2025-02-17 02:56:50|328.94|327.24|328.84|327.14|328.94|327.24|328.84|327.14|10
1739761020000|2025-02-17 02:57:00|328.83|327.13|328.83|327.13|328.83|327.13|328.83|327.13|1
1739761030000|2025-02-17 02:57:10|328.84|327.14|328.87|327.17|328.89|327.19|328.84|327.14|4
1739761040000|2025-02-17 02:57:20|328.85|327.15|328.82|327.12|328.85|327.15|328.82|327.12|5
1739761050000|2025-02-17 02:57:30|328.84|327.14|328.82|327.12|328.84|327.14|328.82|327.12|7
1739761060000|2025-02-17 02:57:40|328.83|327.13|328.93|327.23|328.93|327.23|328.83|327.13|10
1739761070000|2025-02-17 02:57:50|328.92|327.22|328.92|327.22|328.97|327.27|328.91|327.21|11
1739761080000|2025-02-17 02:58:00|328.91|327.21|328.9|327.2|328.92|327.22|328.88|327.18|9
1739761090000|2025-02-17 02:58:10|328.88|327.18|329.01|327.31|329.03|327.33|328.88|327.18|17
1739761100000|2025-02-17 02:58:20|329|327.3|328.99|327.29|329.05|327.35|328.99|327.29|11
1739761110000|2025-02-17 02:58:30|328.97|327.27|329.02|327.32|329.04|327.34|328.95|327.25|9
1739761120000|2025-02-17 02:58:40|329.01|327.31|329.01|327.31|329.02|327.32|328.99|327.29|7
1739761130000|2025-02-17 02:58:50|329|327.3|329|327.3|329.01|327.31|328.98|327.28|6
1739761140000|2025-02-17 02:59:00|329.03|327.33|329.05|327.35|329.05|327.35|329.03|327.33|7
1739761150000|2025-02-17 02:59:10|329.03|327.33|329.03|327.33|329.04|327.34|329.03|327.33|3
1739761160000|2025-02-17 02:59:20|329.01|327.31|329.01|327.31|329.01|327.31|329.01|327.31|1
1739761180000|2025-02-17 02:59:40|329.02|327.32|329.03|327.33|329.03|327.33|329.01|327.31|6
1739761190000|2025-02-17 02:59:50|329.02|327.32|329|327.3|329.02|327.32|329|327.3|2
1739761200000|2025-02-17 03:00:00|328.93|327.23|328.79|327.09|328.94|327.24|328.79|327.09|13
1739761210000|2025-02-17 03:00:10|328.81|327.11|328.79|327.09|328.86|327.16|328.79|327.09|17
1739761220000|2025-02-17 03:00:20|328.8|327.1|328.72|327.02|328.84|327.14|328.72|327.02|16
1739761230000|2025-02-17 03:00:30|328.73|327.03|328.82|327.12|328.85|327.15|328.72|327.02|15
1739761240000|2025-02-17 03:00:40|328.81|327.11|328.89|327.19|328.91|327.21|328.8|327.1|16
1739761250000|2025-02-17 03:00:50|328.9|327.2|328.86|327.16|329.01|327.31|328.86|327.16|14
1739761260000|2025-02-17 03:01:00|328.82|327.12|328.7|327|328.92|327.22|328.7|327|19
1739761270000|2025-02-17 03:01:10|328.71|327.01|328.65|326.95|328.71|327.01|328.63|326.93|10
1739761280000|2025-02-17 03:01:20|328.64|326.94|328.83|327.13|328.83|327.13|328.64|326.94|11
1739761290000|2025-02-17 03:01:30|328.87|327.17|328.82|327.12|328.87|327.17|328.77|327.07|12
1739761300000|2025-02-17 03:01:40|328.83|327.13|328.82|327.12|328.85|327.15|328.8|327.1|10
1739761310000|2025-02-17 03:01:50|328.83|327.13|328.72|327.02|328.83|327.13|328.72|327.02|9
1739761320000|2025-02-17 03:02:00|328.76|327.06|328.61|326.91|328.76|327.06|328.6|326.9|14
1739761330000|2025-02-17 03:02:10|328.62|326.92|328.58|326.88|328.77|327.07|328.58|326.88|13
1739761340000|2025-02-17 03:02:20|328.6|326.9|328.46|326.76|328.61|326.91|328.46|326.76|12
1739761350000|2025-02-17 03:02:30|328.45|326.75|328.46|326.76|328.48|326.78|328.44|326.74|9
1739761360000|2025-02-17 03:02:40|328.45|326.75|328.37|326.67|328.46|326.76|328.35|326.65|8
1739761370000|2025-02-17 03:02:50|328.36|326.66|328.45|326.75|328.52|326.82|328.35|326.65|16
1739761380000|2025-02-17 03:03:00|328.48|326.78|328.43|326.73|328.5|326.8|328.43|326.73|11
1739761390000|2025-02-17 03:03:10|328.42|326.72|328.36|326.66|328.45|326.75|328.36|326.66|7
1739761400000|2025-02-17 03:03:20|328.38|326.68|328.38|326.68|328.47|326.77|328.35|326.65|20
1739761410000|2025-02-17 03:03:30|328.37|326.67|328.56|326.86|328.57|326.87|328.36|326.66|17
1739761420000|2025-02-17 03:03:40|328.55|326.85|328.54|326.84|328.58|326.88|328.52|326.82|11
1739761430000|2025-02-17 03:03:50|328.55|326.85|328.55|326.85|328.58|326.88|328.5|326.8|18
1739761440000|2025-02-17 03:04:00|328.56|326.86|328.51|326.81|328.56|326.86|328.5|326.8|14
1739761450000|2025-02-17 03:04:10|328.54|326.84|328.51|326.81|328.54|326.84|328.51|326.81|8
1739761460000|2025-02-17 03:04:20|328.49|326.79|328.51|326.81|328.56|326.86|328.49|326.79|5
1739761470000|2025-02-17 03:04:30|328.5|326.8|328.49|326.79|328.5|326.8|328.47|326.77|9
1739761480000|2025-02-17 03:04:40|328.48|326.78|328.32|326.62|328.5|326.8|328.32|326.62|14
1739761490000|2025-02-17 03:04:50|328.33|326.63|328.32|326.62|328.34|326.64|328.32|326.62|5
1739761500000|2025-02-17 03:05:00|328.33|326.63|328.27|326.57|328.33|326.63|328.25|326.55|4
1739761510000|2025-02-17 03:05:10|328.29|326.59|328.39|326.69|328.42|326.72|328.27|326.57|19
1739761520000|2025-02-17 03:05:20|328.38|326.68|328.32|326.62|328.38|326.68|328.31|326.61|7
1739761530000|2025-02-17 03:05:30|328.33|326.63|328.39|326.69|328.39|326.69|328.32|326.62|16
1739761540000|2025-02-17 03:05:40|328.38|326.68|328.36|326.66|328.39|326.69|328.32|326.62|10
1739761550000|2025-02-17 03:05:50|328.37|326.67|328.36|326.66|328.39|326.69|328.35|326.65|11
1739761560000|2025-02-17 03:06:00|328.37|326.67|328.37|326.67|328.42|326.72|328.37|326.67|16
1739761570000|2025-02-17 03:06:10|328.36|326.66|328.33|326.63|328.37|326.67|328.26|326.56|16
1739761580000|2025-02-17 03:06:20|328.3|326.6|328.4|326.7|328.4|326.7|328.3|326.6|13
1739761590000|2025-02-17 03:06:30|328.36|326.66|328.41|326.71|328.42|326.72|328.34|326.64|13
1739761600000|2025-02-17 03:06:40|328.43|326.73|328.45|326.75|328.51|326.81|328.41|326.71|21
1739761610000|2025-02-17 03:06:50|328.47|326.77|328.45|326.75|328.47|326.77|328.41|326.71|16
1739761620000|2025-02-17 03:07:00|328.49|326.79|328.44|326.74|328.51|326.81|328.42|326.72|8
1739761630000|2025-02-17 03:07:10|328.43|326.73|328.43|326.73|328.43|326.73|328.42|326.72|3
1739761640000|2025-02-17 03:07:20|328.45|326.75|328.44|326.74|328.45|326.75|328.44|326.74|2
1739761650000|2025-02-17 03:07:30|328.42|326.72|328.29|326.59|328.42|326.72|328.29|326.59|6
1739761660000|2025-02-17 03:07:40|328.27|326.57|328.26|326.56|328.27|326.57|328.24|326.54|9
1739761670000|2025-02-17 03:07:50|328.27|326.57|328.29|326.59|328.31|326.61|328.26|326.56|16
1739761680000|2025-02-17 03:08:00|328.28|326.58|328.31|326.61|328.33|326.63|328.22|326.52|23
1739761690000|2025-02-17 03:08:10|328.32|326.62|328.32|326.62|328.33|326.63|328.3|326.6|10
1739761700000|2025-02-17 03:08:20|328.34|326.64|328.32|326.62|328.34|326.64|328.31|326.61|9
1739761710000|2025-02-17 03:08:30|328.31|326.61|328.25|326.55|328.33|326.63|328.25|326.55|9
1739761720000|2025-02-17 03:08:40|328.26|326.56|328.15|326.45|328.27|326.57|328.14|326.44|16
1739761730000|2025-02-17 03:08:50|328.14|326.44|328.05|326.35|328.16|326.46|328.04|326.34|18
1739761740000|2025-02-17 03:09:00|328.03|326.33|327.95|326.25|328.05|326.35|327.95|326.25|14
1739761750000|2025-02-17 03:09:10|327.94|326.24|327.9|326.2|327.95|326.25|327.86|326.16|14
1739761760000|2025-02-17 03:09:20|327.93|326.23|327.96|326.26|328.01|326.31|327.93|326.23|18
1739761770000|2025-02-17 03:09:30|327.97|326.27|327.93|326.23|327.99|326.29|327.93|326.23|8
1739761780000|2025-02-17 03:09:40|327.91|326.21|327.5|325.8|327.94|326.24|327.49|325.79|23
1739761790000|2025-02-17 03:09:50|327.52|325.82|327.67|325.97|327.72|326.02|327.52|325.82|23
1739761800000|2025-02-17 03:10:00|327.66|325.96|327.66|325.96|327.71|326.01|327.64|325.94|19
1739761810000|2025-02-17 03:10:10|327.69|325.99|327.61|325.91|327.69|325.99|327.61|325.91|9
1739761820000|2025-02-17 03:10:20|327.63|325.93|327.65|325.95|327.67|325.97|327.62|325.92|14
1739761830000|2025-02-17 03:10:30|327.64|325.94|327.68|325.98|327.69|325.99|327.63|325.93|9
1739761840000|2025-02-17 03:10:40|327.66|325.96|327.71|326.01|327.71|326.01|327.66|325.96|4
1739761850000|2025-02-17 03:10:50|327.74|326.04|327.74|326.04|327.77|326.07|327.72|326.02|12
1739761860000|2025-02-17 03:11:00|327.75|326.05|327.77|326.07|327.84|326.14|327.73|326.03|19
1739761870000|2025-02-17 03:11:10|327.78|326.08|327.9|326.2|327.9|326.2|327.75|326.05|15
1739761880000|2025-02-17 03:11:20|327.94|326.24|327.96|326.26|327.98|326.28|327.91|326.21|13
1739761890000|2025-02-17 03:11:30|327.97|326.27|327.97|326.27|327.97|326.27|327.97|326.27|1
1739761900000|2025-02-17 03:11:40|327.99|326.29|328.03|326.33|328.05|326.35|327.98|326.28|10
1739761910000|2025-02-17 03:11:50|328.02|326.32|327.97|326.27|328.02|326.32|327.96|326.26|4
1739761920000|2025-02-17 03:12:00|327.98|326.28|327.97|326.27|327.98|326.28|327.96|326.26|6
1739761930000|2025-02-17 03:12:10|327.96|326.26|327.94|326.24|327.96|326.26|327.9|326.2|11
1739761940000|2025-02-17 03:12:20|327.92|326.22|327.84|326.14|327.96|326.26|327.84|326.14|16
1739761950000|2025-02-17 03:12:30|327.83|326.13|327.99|326.29|327.99|326.29|327.82|326.12|17
1739761960000|2025-02-17 03:12:40|327.98|326.28|327.96|326.26|327.98|326.28|327.95|326.25|11
1739761970000|2025-02-17 03:12:50|327.97|326.27|327.95|326.25|327.99|326.29|327.95|326.25|4
1739761980000|2025-02-17 03:13:00|327.96|326.26|327.95|326.25|327.97|326.27|327.89|326.19|14
1739761990000|2025-02-17 03:13:10|327.94|326.24|327.92|326.22|327.95|326.25|327.91|326.21|12
1739762000000|2025-02-17 03:13:20|327.93|326.23|327.97|326.27|327.99|326.29|327.92|326.22|12
1739762010000|2025-02-17 03:13:30|327.96|326.26|328.07|326.37|328.07|326.37|327.94|326.24|17
1739762020000|2025-02-17 03:13:40|328.1|326.4|328.05|326.35|328.12|326.42|328.03|326.33|16
1739762030000|2025-02-17 03:13:50|328.07|326.37|328.08|326.38|328.08|326.38|328.04|326.34|8
1739762040000|2025-02-17 03:14:00|328.07|326.37|328.12|326.42|328.15|326.45|328.03|326.33|11
1739762050000|2025-02-17 03:14:10|328.13|326.43|328.12|326.42|328.19|326.49|328.11|326.41|15
1739762060000|2025-02-17 03:14:20|328.11|326.41|328.02|326.32|328.11|326.41|328.02|326.32|5
1739762070000|2025-02-17 03:14:30|328.06|326.36|328.02|326.32|328.1|326.4|328.02|326.32|15
1739762080000|2025-02-17 03:14:40|328.05|326.35|327.95|326.25|328.05|326.35|327.95|326.25|10
1739762090000|2025-02-17 03:14:50|327.96|326.26|327.97|326.27|327.99|326.29|327.96|326.26|4
1739762100000|2025-02-17 03:15:00|327.95|326.25|327.86|326.16|327.95|326.25|327.74|326.04|24
1739762110000|2025-02-17 03:15:10|327.81|326.11|327.77|326.07|327.81|326.11|327.71|326.01|14
1739762120000|2025-02-17 03:15:20|327.75|326.05|327.72|326.02|327.87|326.17|327.72|326.02|22
1739762130000|2025-02-17 03:15:30|327.7|326|327.64|325.94|327.7|326|327.63|325.93|9
1739762140000|2025-02-17 03:15:40|327.63|325.93|327.61|325.91|327.64|325.94|327.61|325.91|4
1739762150000|2025-02-17 03:15:50|327.65|325.95|327.66|325.96|327.67|325.97|327.65|325.95|5
1739762160000|2025-02-17 03:16:00|327.67|325.97|327.81|326.11|327.86|326.16|327.67|325.97|18
1739762170000|2025-02-17 03:16:10|327.82|326.12|327.83|326.13|327.91|326.21|327.82|326.12|15
1739762180000|2025-02-17 03:16:20|327.81|326.11|327.72|326.02|327.81|326.11|327.7|326|10
1739762190000|2025-02-17 03:16:30|327.67|325.97|327.66|325.96|327.69|325.99|327.63|325.93|12
1739762200000|2025-02-17 03:16:40|327.64|325.94|327.52|325.82|327.66|325.96|327.52|325.82|11
1739762210000|2025-02-17 03:16:50|327.53|325.83|327.48|325.78|327.55|325.85|327.45|325.75|13
1739762220000|2025-02-17 03:17:00|327.46|325.76|327.57|325.87|327.57|325.87|327.46|325.76|17
1739762230000|2025-02-17 03:17:10|327.55|325.85|327.36|325.66|327.55|325.85|327.36|325.66|9
1739762240000|2025-02-17 03:17:20|327.35|325.65|327.42|325.72|327.44|325.74|327.35|325.65|20
1739762250000|2025-02-17 03:17:30|327.43|325.73|327.34|325.64|327.44|325.74|327.33|325.63|11
1739762260000|2025-02-17 03:17:40|327.35|325.65|327.32|325.62|327.37|325.67|327.3|325.6|9
1739762270000|2025-02-17 03:17:50|327.33|325.63|327.31|325.61|327.33|325.63|327.28|325.58|8
1739762280000|2025-02-17 03:18:00|327.33|325.63|327.46|325.76|327.48|325.78|327.33|325.63|23
1739762290000|2025-02-17 03:18:10|327.47|325.77|327.45|325.75|327.53|325.83|327.43|325.73|16
1739762300000|2025-02-17 03:18:20|327.42|325.72|327.55|325.85|327.57|325.87|327.42|325.72|22
1739762310000|2025-02-17 03:18:30|327.53|325.83|327.65|325.95|327.67|325.97|327.53|325.83|18
1739762320000|2025-02-17 03:18:40|327.63|325.93|327.71|326.01|327.71|326.01|327.63|325.93|12
1739762330000|2025-02-17 03:18:50|327.68|325.98|327.69|325.99|327.71|326.01|327.68|325.98|4
1739762340000|2025-02-17 03:19:00|327.71|326.01|327.71|326.01|327.71|326.01|327.69|325.99|3
1739762350000|2025-02-17 03:19:10|327.72|326.02|327.74|326.04|327.74|326.04|327.72|326.02|3
1739762360000|2025-02-17 03:19:20|327.75|326.05|327.76|326.06|327.76|326.06|327.75|326.05|2
1739762370000|2025-02-17 03:19:30|327.77|326.07|327.78|326.08|327.78|326.08|327.77|326.07|2
1739762380000|2025-02-17 03:19:40|327.77|326.07|327.78|326.08|327.78|326.08|327.77|326.07|2
1739762390000|2025-02-17 03:19:50|327.79|326.09|327.79|326.09|327.79|326.09|327.79|326.09|1
1739762400000|2025-02-17 03:20:00|327.8|326.1|327.81|326.11|327.81|326.11|327.8|326.1|2
1739762410000|2025-02-17 03:20:10|327.8|326.1|327.82|326.12|327.82|326.12|327.78|326.08|6
1739762420000|2025-02-17 03:20:20|327.83|326.13|327.91|326.21|327.97|326.27|327.83|326.13|7
1739762430000|2025-02-17 03:20:30|327.89|326.19|327.94|326.24|327.94|326.24|327.89|326.19|8
1739762440000|2025-02-17 03:20:40|327.92|326.22|327.92|326.22|327.93|326.23|327.89|326.19|9
1739762450000|2025-02-17 03:20:50|327.93|326.23|327.97|326.27|327.99|326.29|327.93|326.23|12
1739762460000|2025-02-17 03:21:00|327.99|326.29|328.05|326.35|328.07|326.37|327.91|326.21|12
1739762470000|2025-02-17 03:21:10|328.06|326.36|328.08|326.38|328.14|326.44|328.06|326.36|16
1739762480000|2025-02-17 03:21:20|328.05|326.35|327.98|326.28|328.05|326.35|327.97|326.27|22
1739762490000|2025-02-17 03:21:30|327.97|326.27|327.93|326.23|327.97|326.27|327.9|326.2|10
1739762500000|2025-02-17 03:21:40|327.92|326.22|327.9|326.2|327.92|326.22|327.9|326.2|3
1739762510000|2025-02-17 03:21:50|327.89|326.19|327.87|326.17|327.9|326.2|327.81|326.11|19
1739762520000|2025-02-17 03:22:00|327.85|326.15|327.85|326.15|327.85|326.15|327.83|326.13|4
1739762530000|2025-02-17 03:22:10|327.86|326.16|327.89|326.19|327.89|326.19|327.85|326.15|9
1739762540000|2025-02-17 03:22:20|327.91|326.21|327.95|326.25|328|326.3|327.91|326.21|11
1739762550000|2025-02-17 03:22:30|327.96|326.26|328.05|326.35|328.05|326.35|327.94|326.24|20
1739762560000|2025-02-17 03:22:40|328.04|326.34|328.02|326.32|328.05|326.35|328.02|326.32|8
1739762570000|2025-02-17 03:22:50|328.04|326.34|327.99|326.29|328.06|326.36|327.99|326.29|15
1739762580000|2025-02-17 03:23:00|327.97|326.27|327.95|326.25|327.98|326.28|327.92|326.22|12
1739762590000|2025-02-17 03:23:10|327.94|326.24|328.04|326.34|328.07|326.37|327.93|326.23|22
1739762600000|2025-02-17 03:23:20|328.05|326.35|328.07|326.37|328.13|326.43|328.05|326.35|17
1739762610000|2025-02-17 03:23:30|328.08|326.38|328.05|326.35|328.09|326.39|328.05|326.35|8
1739762620000|2025-02-17 03:23:40|328.07|326.37|328|326.3|328.08|326.38|327.99|326.29|17
1739762630000|2025-02-17 03:23:50|328.01|326.31|328.02|326.32|328.03|326.33|327.99|326.29|7
1739762640000|2025-02-17 03:24:00|328.03|326.33|328.07|326.37|328.07|326.37|328.02|326.32|11
1739762650000|2025-02-17 03:24:10|328.12|326.42|328.11|326.41|328.12|326.42|328.09|326.39|4
1739762660000|2025-02-17 03:24:20|328.12|326.42|328.1|326.4|328.13|326.43|328.1|326.4|17
1739762670000|2025-02-17 03:24:30|328.11|326.41|328.13|326.43|328.13|326.43|328.1|326.4|10
1739762680000|2025-02-17 03:24:40|328.11|326.41|328.24|326.54|328.24|326.54|328.11|326.41|5
1739762690000|2025-02-17 03:24:50|328.23|326.53|328.23|326.53|328.23|326.53|328.21|326.51|5
1739762700000|2025-02-17 03:25:00|328.22|326.52|328.15|326.45|328.23|326.53|328.15|326.45|11
1739762710000|2025-02-17 03:25:10|328.11|326.41|328.1|326.4|328.12|326.42|328.07|326.37|16
1739762720000|2025-02-17 03:25:20|328.06|326.36|328.07|326.37|328.07|326.37|328.06|326.36|2
1739762730000|2025-02-17 03:25:30|328.08|326.38|328.09|326.39|328.1|326.4|328.08|326.38|3
1739762740000|2025-02-17 03:25:40|328.1|326.4|328.08|326.38|328.1|326.4|328.08|326.38|2
1739762750000|2025-02-17 03:25:50|328.04|326.34|327.98|326.28|328.04|326.34|327.96|326.26|7
1739762760000|2025-02-17 03:26:00|328.01|326.31|328.18|326.48|328.23|326.53|328.01|326.31|22
1739762770000|2025-02-17 03:26:10|328.14|326.44|328.25|326.55|328.29|326.59|328.09|326.39|22
1739762780000|2025-02-17 03:26:20|328.27|326.57|328.25|326.55|328.27|326.57|328.24|326.54|6
1739762790000|2025-02-17 03:26:30|328.26|326.56|328.27|326.57|328.27|326.57|328.24|326.54|10
1739762800000|2025-02-17 03:26:40|328.25|326.55|328.22|326.52|328.27|326.57|328.21|326.51|8
1739762810000|2025-02-17 03:26:50|328.23|326.53|328.21|326.51|328.23|326.53|328.21|326.51|5
1739762820000|2025-02-17 03:27:00|328.22|326.52|328.24|326.54|328.25|326.55|328.21|326.51|10
1739762830000|2025-02-17 03:27:10|328.23|326.53|328.37|326.67|328.38|326.68|328.23|326.53|11
1739762840000|2025-02-17 03:27:20|328.38|326.68|328.39|326.69|328.4|326.7|328.38|326.68|8
1739762850000|2025-02-17 03:27:30|328.4|326.7|328.42|326.72|328.43|326.73|328.4|326.7|4
1739762860000|2025-02-17 03:27:40|328.41|326.71|328.42|326.72|328.45|326.75|328.39|326.69|10
1739762880000|2025-02-17 03:28:00|328.43|326.73|328.39|326.69|328.45|326.75|328.39|326.69|10
1739762890000|2025-02-17 03:28:10|328.38|326.68|328.43|326.73|328.43|326.73|328.37|326.67|10
1739762900000|2025-02-17 03:28:20|328.41|326.71|328.44|326.74|328.45|326.75|328.41|326.71|6
1739762910000|2025-02-17 03:28:30|328.45|326.75|328.45|326.75|328.45|326.75|328.45|326.75|1
1739762920000|2025-02-17 03:28:40|328.44|326.74|328.43|326.73|328.45|326.75|328.41|326.71|9
1739762930000|2025-02-17 03:28:50|328.42|326.72|328.41|326.71|328.42|326.72|328.4|326.7|5
1739762940000|2025-02-17 03:29:00|328.4|326.7|328.37|326.67|328.4|326.7|328.37|326.67|3
1739762950000|2025-02-17 03:29:10|328.38|326.68|328.4|326.7|328.41|326.71|328.38|326.68|4
1739762970000|2025-02-17 03:29:30|328.39|326.69|328.38|326.68|328.4|326.7|328.38|326.68|5
1739762980000|2025-02-17 03:29:40|328.39|326.69|328.37|326.67|328.41|326.71|328.37|326.67|5
1739762990000|2025-02-17 03:29:50|328.39|326.69|328.37|326.67|328.39|326.69|328.37|326.67|2
1739763000000|2025-02-17 03:30:00|328.4|326.7|328.37|326.67|328.41|326.71|328.36|326.66|12
1739763010000|2025-02-17 03:30:10|328.36|326.66|328.31|326.61|328.41|326.71|328.3|326.6|15
1739763020000|2025-02-17 03:30:20|328.3|326.6|328.37|326.67|328.4|326.7|328.3|326.6|16
1739763030000|2025-02-17 03:30:30|328.35|326.65|328.39|326.69|328.41|326.71|328.35|326.65|5
1739763040000|2025-02-17 03:30:40|328.38|326.68|328.36|326.66|328.4|326.7|328.36|326.66|7
1739763050000|2025-02-17 03:30:50|328.35|326.65|328.41|326.71|328.42|326.72|328.35|326.65|10
1739763060000|2025-02-17 03:31:00|328.42|326.72|328.42|326.72|328.45|326.75|328.36|326.66|15
1739763070000|2025-02-17 03:31:10|328.44|326.74|328.45|326.75|328.45|326.75|328.44|326.74|2
1739763080000|2025-02-17 03:31:20|328.46|326.76|328.45|326.75|328.46|326.76|328.44|326.74|5
1739763100000|2025-02-17 03:31:40|328.43|326.73|328.26|326.56|328.45|326.75|328.26|326.56|12
1739763110000|2025-02-17 03:31:50|328.28|326.58|328.31|326.61|328.34|326.64|328.27|326.57|22
1739763120000|2025-02-17 03:32:00|328.29|326.59|328.31|326.61|328.31|326.61|328.25|326.55|7
1739763130000|2025-02-17 03:32:10|328.32|326.62|328.36|326.66|328.39|326.69|328.31|326.61|10
1739763140000|2025-02-17 03:32:20|328.38|326.68|328.45|326.75|328.45|326.75|328.38|326.68|10
1739763150000|2025-02-17 03:32:30|328.46|326.76|328.48|326.78|328.48|326.78|328.46|326.76|3
1739763170000|2025-02-17 03:32:50|328.49|326.79|328.45|326.75|328.49|326.79|328.45|326.75|5
1739763180000|2025-02-17 03:33:00|328.46|326.76|328.45|326.75|328.46|326.76|328.45|326.75|2
1739763190000|2025-02-17 03:33:10|328.42|326.72|328.42|326.72|328.43|326.73|328.4|326.7|4
1739763200000|2025-02-17 03:33:20|328.43|326.73|328.38|326.68|328.43|326.73|328.38|326.68|9
1739763210000|2025-02-17 03:33:30|328.4|326.7|328.37|326.67|328.42|326.72|328.37|326.67|6
1739763220000|2025-02-17 03:33:40|328.39|326.69|328.4|326.7|328.4|326.7|328.38|326.68|4
1739763230000|2025-02-17 03:33:50|328.37|326.67|328.37|326.67|328.37|326.67|328.37|326.67|1
1739763240000|2025-02-17 03:34:00|328.34|326.64|328.33|326.63|328.34|326.64|328.33|326.63|2
1739763250000|2025-02-17 03:34:10|328.35|326.65|328.34|326.64|328.37|326.67|328.32|326.62|10
1739763260000|2025-02-17 03:34:20|328.32|326.62|328.33|326.63|328.34|326.64|328.32|326.62|4
1739763270000|2025-02-17 03:34:30|328.31|326.61|328.29|326.59|328.32|326.62|328.29|326.59|4
1739763280000|2025-02-17 03:34:40|328.3|326.6|328.33|326.63|328.36|326.66|328.3|326.6|7
1739763290000|2025-02-17 03:34:50|328.35|326.65|328.35|326.65|328.35|326.65|328.33|326.63|8
1739763300000|2025-02-17 03:35:00|328.34|326.64|328.24|326.54|328.34|326.64|328.23|326.53|9
1739763310000|2025-02-17 03:35:10|328.23|326.53|328.09|326.39|328.23|326.53|328.09|326.39|19
1739763320000|2025-02-17 03:35:20|328.1|326.4|328.08|326.38|328.1|326.4|328.08|326.38|2
1739763330000|2025-02-17 03:35:30|328.09|326.39|327.88|326.18|328.09|326.39|327.85|326.15|18
1739763340000|2025-02-17 03:35:40|327.87|326.17|327.83|326.13|327.87|326.17|327.8|326.1|15
1739763350000|2025-02-17 03:35:50|327.84|326.14|327.8|326.1|327.88|326.18|327.79|326.09|17
1739763360000|2025-02-17 03:36:00|327.81|326.11|327.72|326.02|327.87|326.17|327.72|326.02|20
1739763370000|2025-02-17 03:36:10|327.74|326.04|327.83|326.13|327.94|326.24|327.74|326.04|19
1739763380000|2025-02-17 03:36:20|327.85|326.15|327.8|326.1|327.88|326.18|327.79|326.09|25
1739763390000|2025-02-17 03:36:30|327.77|326.07|327.87|326.17|327.87|326.17|327.77|326.07|17
1739763400000|2025-02-17 03:36:40|327.86|326.16|327.83|326.13|327.94|326.24|327.83|326.13|10
1739763410000|2025-02-17 03:36:50|327.85|326.15|327.8|326.1|327.86|326.16|327.8|326.1|7
1739763420000|2025-02-17 03:37:00|327.81|326.11|327.86|326.16|327.9|326.2|327.81|326.11|14
1739763430000|2025-02-17 03:37:10|327.87|326.17|327.92|326.22|327.93|326.23|327.87|326.17|8
1739763440000|2025-02-17 03:37:20|327.9|326.2|327.93|326.23|327.94|326.24|327.89|326.19|10
1739763450000|2025-02-17 03:37:30|327.95|326.25|328|326.3|328.02|326.32|327.95|326.25|8
1739763470000|2025-02-17 03:37:50|327.99|326.29|327.99|326.29|327.99|326.29|327.99|326.29|1
1739763480000|2025-02-17 03:38:00|328.01|326.31|327.98|326.28|328.03|326.33|327.96|326.26|15
1739763490000|2025-02-17 03:38:10|327.97|326.27|328.02|326.32|328.02|326.32|327.97|326.27|9
1739763500000|2025-02-17 03:38:20|328.01|326.31|327.99|326.29|328.01|326.31|327.99|326.29|2
1739763510000|2025-02-17 03:38:30|328.01|326.31|328.05|326.35|328.05|326.35|328.01|326.31|7
1739763520000|2025-02-17 03:38:40|328.03|326.33|328|326.3|328.03|326.33|327.98|326.28|6
1739763530000|2025-02-17 03:38:50|328.01|326.31|327.99|326.29|328.02|326.32|327.99|326.29|4
1739763540000|2025-02-17 03:39:00|328.01|326.31|328.03|326.33|328.03|326.33|328|326.3|11
1739763550000|2025-02-17 03:39:10|328.02|326.32|328.03|326.33|328.04|326.34|328.02|326.32|9
1739763560000|2025-02-17 03:39:20|328.02|326.32|328.01|326.31|328.02|326.32|328.01|326.31|2
1739763570000|2025-02-17 03:39:30|327.99|326.29|328|326.3|328.01|326.31|327.99|326.29|5
1739763580000|2025-02-17 03:39:40|327.99|326.29|327.94|326.24|327.99|326.29|327.9|326.2|8
1739763590000|2025-02-17 03:39:50|327.92|326.22|327.89|326.19|327.92|326.22|327.88|326.18|8
1739763600000|2025-02-17 03:40:00|327.88|326.18|327.89|326.19|327.89|326.19|327.77|326.07|12
1739763610000|2025-02-17 03:40:10|327.92|326.22|327.95|326.25|327.95|326.25|327.89|326.19|16
1739763620000|2025-02-17 03:40:20|327.93|326.23|327.92|326.22|327.93|326.23|327.85|326.15|10
1739763630000|2025-02-17 03:40:30|327.94|326.24|327.97|326.27|327.97|326.27|327.94|326.24|4
1739763640000|2025-02-17 03:40:40|327.98|326.28|328.03|326.33|328.03|326.33|327.97|326.27|5
1739763650000|2025-02-17 03:40:50|328.04|326.34|328.07|326.37|328.08|326.38|328.04|326.34|9
1739763660000|2025-02-17 03:41:00|328.08|326.38|328.05|326.35|328.09|326.39|328.03|326.33|16
1739763670000|2025-02-17 03:41:10|328.03|326.33|328.14|326.44|328.16|326.46|328.03|326.33|13
1739763680000|2025-02-17 03:41:20|328.12|326.42|328.15|326.45|328.16|326.46|328.11|326.41|11
1739763690000|2025-02-17 03:41:30|328.16|326.46|328.13|326.43|328.17|326.47|328.12|326.42|17
1739763700000|2025-02-17 03:41:40|328.12|326.42|328.17|326.47|328.17|326.47|328.12|326.42|12
1739763710000|2025-02-17 03:41:50|328.15|326.45|328.16|326.46|328.16|326.46|328.15|326.45|2
1739763720000|2025-02-17 03:42:00|328.07|326.37|328.03|326.33|328.12|326.42|328.03|326.33|14
1739763730000|2025-02-17 03:42:10|328.02|326.32|328.04|326.34|328.05|326.35|328|326.3|10
1739763740000|2025-02-17 03:42:20|328.02|326.32|327.94|326.24|328.02|326.32|327.92|326.22|11
1739763750000|2025-02-17 03:42:30|327.96|326.26|327.95|326.25|327.99|326.29|327.94|326.24|11
1739763760000|2025-02-17 03:42:40|327.94|326.24|327.84|326.14|327.94|326.24|327.84|326.14|8
1739763770000|2025-02-17 03:42:50|327.85|326.15|327.97|326.27|328|326.3|327.85|326.15|19
1739763780000|2025-02-17 03:43:00|327.96|326.26|327.84|326.14|327.96|326.26|327.84|326.14|22
1739763790000|2025-02-17 03:43:10|327.82|326.12|327.83|326.13|327.85|326.15|327.82|326.12|19
1739763800000|2025-02-17 03:43:20|327.84|326.14|327.85|326.15|327.93|326.23|327.84|326.14|14
1739763810000|2025-02-17 03:43:30|327.87|326.17|327.95|326.25|327.95|326.25|327.87|326.17|14
1739763820000|2025-02-17 03:43:40|327.94|326.24|327.83|326.13|327.94|326.24|327.82|326.12|11
1739763830000|2025-02-17 03:43:50|327.85|326.15|327.86|326.16|327.87|326.17|327.83|326.13|14
1739763840000|2025-02-17 03:44:00|327.85|326.15|327.94|326.24|327.95|326.25|327.84|326.14|14
1739763850000|2025-02-17 03:44:10|327.93|326.23|327.93|326.23|327.94|326.24|327.93|326.23|3
1739763860000|2025-02-17 03:44:20|327.91|326.21|327.93|326.23|327.93|326.23|327.91|326.21|7
1739763870000|2025-02-17 03:44:30|327.92|326.22|327.92|326.22|327.92|326.22|327.91|326.21|3
1739763880000|2025-02-17 03:44:40|327.91|326.21|327.81|326.11|327.92|326.22|327.81|326.11|12
1739763890000|2025-02-17 03:44:50|327.83|326.13|327.87|326.17|327.87|326.17|327.83|326.13|12
1739763900000|2025-02-17 03:45:00|327.85|326.15|327.71|326.01|327.86|326.16|327.67|325.97|19
1739763910000|2025-02-17 03:45:10|327.69|325.99|327.7|326|327.73|326.03|327.58|325.88|24
1739763920000|2025-02-17 03:45:20|327.72|326.02|327.56|325.86|327.72|326.02|327.56|325.86|21
1739763930000|2025-02-17 03:45:30|327.54|325.84|327.54|325.84|327.56|325.86|327.53|325.83|10
1739763940000|2025-02-17 03:45:40|327.55|325.85|327.55|325.85|327.62|325.92|327.53|325.83|18
1739763950000|2025-02-17 03:45:50|327.57|325.87|327.61|325.91|327.62|325.92|327.57|325.87|9
1739763960000|2025-02-17 03:46:00|327.62|325.92|327.83|326.13|327.89|326.19|327.62|325.92|16
1739763970000|2025-02-17 03:46:10|327.82|326.12|327.85|326.15|327.88|326.18|327.81|326.11|17
1739763980000|2025-02-17 03:46:20|327.87|326.17|327.94|326.24|327.96|326.26|327.86|326.16|12
1739763990000|2025-02-17 03:46:30|327.96|326.26|328.05|326.35|328.05|326.35|327.96|326.26|7
1739764000000|2025-02-17 03:46:40|328.06|326.36|328.03|326.33|328.06|326.36|328.03|326.33|6
1739764010000|2025-02-17 03:46:50|328.07|326.37|328.16|326.46|328.21|326.51|328.07|326.37|13
1739764020000|2025-02-17 03:47:00|328.18|326.48|328.31|326.61|328.31|326.61|328.18|326.48|10
1739764030000|2025-02-17 03:47:10|328.3|326.6|328.25|326.55|328.3|326.6|328.16|326.46|16
1739764040000|2025-02-17 03:47:20|328.24|326.54|328.32|326.62|328.35|326.65|328.23|326.53|19
1739764050000|2025-02-17 03:47:30|328.31|326.61|328.33|326.63|328.33|326.63|328.3|326.6|9
1739764060000|2025-02-17 03:47:40|328.32|326.62|328.32|326.62|328.32|326.62|328.3|326.6|5
1739764070000|2025-02-17 03:47:50|328.31|326.61|328.31|326.61|328.31|326.61|328.31|326.61|1
1739764080000|2025-02-17 03:48:00|328.35|326.65|328.36|326.66|328.36|326.66|328.32|326.62|8
1739764090000|2025-02-17 03:48:10|328.37|326.67|328.38|326.68|328.38|326.68|328.37|326.67|2
1739764100000|2025-02-17 03:48:20|328.36|326.66|328.36|326.66|328.38|326.68|328.36|326.66|4
1739764110000|2025-02-17 03:48:30|328.37|326.67|328.4|326.7|328.41|326.71|328.37|326.67|7
1739764120000|2025-02-17 03:48:40|328.41|326.71|328.38|326.68|328.41|326.71|328.38|326.68|3
1739764130000|2025-02-17 03:48:50|328.39|326.69|328.39|326.69|328.39|326.69|328.39|326.69|1
1739764140000|2025-02-17 03:49:00|328.37|326.67|328.41|326.71|328.41|326.71|328.37|326.67|5
1739764150000|2025-02-17 03:49:10|328.39|326.69|328.41|326.71|328.41|326.71|328.39|326.69|2
1739764160000|2025-02-17 03:49:20|328.39|326.69|328.36|326.66|328.39|326.69|328.35|326.65|4
1739764170000|2025-02-17 03:49:30|328.35|326.65|328.33|326.63|328.35|326.65|328.3|326.6|5
1739764180000|2025-02-17 03:49:40|328.31|326.61|328.32|326.62|328.32|326.62|328.3|326.6|3
1739764190000|2025-02-17 03:49:50|328.3|326.6|328.33|326.63|328.33|326.63|328.3|326.6|4
1739764200000|2025-02-17 03:50:00|328.35|326.65|328.35|326.65|328.35|326.65|328.34|326.64|3
1739764210000|2025-02-17 03:50:10|328.36|326.66|328.36|326.66|328.36|326.66|328.35|326.65|3
1739764220000|2025-02-17 03:50:20|328.35|326.65|328.36|326.66|328.36|326.66|328.35|326.65|2
1739764230000|2025-02-17 03:50:30|328.35|326.65|328.35|326.65|328.35|326.65|328.35|326.65|1
1739764250000|2025-02-17 03:50:50|328.3|326.6|328.31|326.61|328.33|326.63|328.28|326.58|11
1739764260000|2025-02-17 03:51:00|328.33|326.63|328.32|326.62|328.33|326.63|328.31|326.61|5
1739764270000|2025-02-17 03:51:10|328.33|326.63|328.33|326.63|328.34|326.64|328.32|326.62|7
1739764280000|2025-02-17 03:51:20|328.32|326.62|328.33|326.63|328.33|326.63|328.32|326.62|2
1739764290000|2025-02-17 03:51:30|328.32|326.62|328.31|326.61|328.33|326.63|328.28|326.58|6
1739764300000|2025-02-17 03:51:40|328.3|326.6|328.31|326.61|328.33|326.63|328.3|326.6|9
1739764310000|2025-02-17 03:51:50|328.32|326.62|328.29|326.59|328.32|326.62|328.28|326.58|6
1739764320000|2025-02-17 03:52:00|328.3|326.6|328.3|326.6|328.33|326.63|328.29|326.59|7
1739764330000|2025-02-17 03:52:10|328.33|326.63|328.3|326.6|328.33|326.63|328.27|326.57|14
1739764340000|2025-02-17 03:52:20|328.35|326.65|328.35|326.65|328.35|326.65|328.32|326.62|4
1739764350000|2025-02-17 03:52:30|328.36|326.66|328.43|326.73|328.43|326.73|328.36|326.66|7
1739764360000|2025-02-17 03:52:40|328.44|326.74|328.46|326.76|328.46|326.76|328.44|326.74|3
1739764380000|2025-02-17 03:53:00|328.45|326.75|328.46|326.76|328.46|326.76|328.45|326.75|2
1739764390000|2025-02-17 03:53:10|328.43|326.73|328.42|326.72|328.46|326.76|328.41|326.71|5
1739764400000|2025-02-17 03:53:20|328.41|326.71|328.41|326.71|328.42|326.72|328.38|326.68|10
1739764410000|2025-02-17 03:53:30|328.38|326.68|328.4|326.7|328.4|326.7|328.38|326.68|2
1739764420000|2025-02-17 03:53:40|328.41|326.71|328.41|326.71|328.41|326.71|328.38|326.68|6
1739764430000|2025-02-17 03:53:50|328.39|326.69|328.39|326.69|328.39|326.69|328.39|326.69|1
1739764440000|2025-02-17 03:54:00|328.38|326.68|328.41|326.71|328.41|326.71|328.38|326.68|9
1739764450000|2025-02-17 03:54:10|328.4|326.7|328.41|326.71|328.42|326.72|328.4|326.7|4
1739764460000|2025-02-17 03:54:20|328.42|326.72|328.4|326.7|328.42|326.72|328.4|326.7|3
1739764470000|2025-02-17 03:54:30|328.41|326.71|328.41|326.71|328.42|326.72|328.41|326.71|5
1739764480000|2025-02-17 03:54:40|328.42|326.72|328.42|326.72|328.42|326.72|328.39|326.69|5
1739764490000|2025-02-17 03:54:50|328.43|326.73|328.53|326.83|328.53|326.83|328.43|326.73|7
1739764500000|2025-02-17 03:55:00|328.54|326.84|328.55|326.85|328.64|326.94|328.53|326.83|11
1739764510000|2025-02-17 03:55:10|328.56|326.86|328.55|326.85|328.61|326.91|328.54|326.84|13
1739764520000|2025-02-17 03:55:20|328.54|326.84|328.55|326.85|328.65|326.95|328.54|326.84|12
1739764530000|2025-02-17 03:55:30|328.56|326.86|328.55|326.85|328.56|326.86|328.55|326.85|2
1739764540000|2025-02-17 03:55:40|328.54|326.84|328.53|326.83|328.54|326.84|328.53|326.83|2
1739764550000|2025-02-17 03:55:50|328.55|326.85|328.54|326.84|328.55|326.85|328.53|326.83|3
1739764560000|2025-02-17 03:56:00|328.55|326.85|328.54|326.84|328.56|326.86|328.54|326.84|6
1739764570000|2025-02-17 03:56:10|328.55|326.85|328.5|326.8|328.56|326.86|328.5|326.8|8
1739764580000|2025-02-17 03:56:20|328.51|326.81|328.5|326.8|328.51|326.81|328.5|326.8|4
1739764590000|2025-02-17 03:56:30|328.51|326.81|328.48|326.78|328.51|326.81|328.48|326.78|3
1739764600000|2025-02-17 03:56:40|328.49|326.79|328.55|326.85|328.55|326.85|328.49|326.79|8
1739764610000|2025-02-17 03:56:50|328.56|326.86|328.56|326.86|328.56|326.86|328.56|326.86|1
1739764620000|2025-02-17 03:57:00|328.57|326.87|328.56|326.86|328.57|326.87|328.56|326.86|2
1739764630000|2025-02-17 03:57:10|328.57|326.87|328.58|326.88|328.58|326.88|328.56|326.86|4
1739764640000|2025-02-17 03:57:20|328.57|326.87|328.6|326.9|328.6|326.9|328.55|326.85|7
1739764650000|2025-02-17 03:57:30|328.61|326.91|328.65|326.95|328.65|326.95|328.61|326.91|5
1739764660000|2025-02-17 03:57:40|328.66|326.96|328.66|326.96|328.66|326.96|328.66|326.96|1
1739764670000|2025-02-17 03:57:50|328.64|326.94|328.64|326.94|328.66|326.96|328.63|326.93|7
1739764680000|2025-02-17 03:58:00|328.65|326.95|328.66|326.96|328.66|326.96|328.64|326.94|5
1739764690000|2025-02-17 03:58:10|328.64|326.94|328.66|326.96|328.66|326.96|328.64|326.94|3
1739764710000|2025-02-17 03:58:30|328.65|326.95|328.66|326.96|328.66|326.96|328.65|326.95|2
1739764720000|2025-02-17 03:58:40|328.64|326.94|328.65|326.95|328.65|326.95|328.63|326.93|8
1739764730000|2025-02-17 03:58:50|328.64|326.94|328.64|326.94|328.65|326.95|328.64|326.94|5
1739764740000|2025-02-17 03:59:00|328.62|326.92|328.65|326.95|328.65|326.95|328.62|326.92|6
1739764750000|2025-02-17 03:59:10|328.63|326.93|328.61|326.91|328.64|326.94|328.56|326.86|10
1739764760000|2025-02-17 03:59:20|328.6|326.9|328.59|326.89|328.6|326.9|328.58|326.88|3
1739764770000|2025-02-17 03:59:30|328.6|326.9|328.61|326.91|328.61|326.91|328.6|326.9|8
1739764780000|2025-02-17 03:59:40|328.6|326.9|328.56|326.86|328.6|326.9|328.55|326.85|5
1739764790000|2025-02-17 03:59:50|328.55|326.85|328.56|326.86|328.56|326.86|328.55|326.85|6
1739764800000|2025-02-17 04:00:00|328.55|326.85|328.39|326.69|328.56|326.86|328.39|326.69|15
1739764810000|2025-02-17 04:00:10|328.36|326.66|328.39|326.69|328.4|326.7|328.3|326.6|20
1739764820000|2025-02-17 04:00:20|328.36|326.66|328.28|326.58|328.36|326.66|328.28|326.58|10
1739764830000|2025-02-17 04:00:30|328.3|326.6|328.23|326.53|328.3|326.6|328.21|326.51|14
1739764840000|2025-02-17 04:00:40|328.22|326.52|328.15|326.45|328.22|326.52|328.14|326.44|10
1739764850000|2025-02-17 04:00:50|328.17|326.47|328.2|326.5|328.23|326.53|328.15|326.45|17
1739764860000|2025-02-17 04:01:00|328.19|326.49|328.18|326.48|328.2|326.5|328.15|326.45|14
1739764870000|2025-02-17 04:01:10|328.17|326.47|328.18|326.48|328.19|326.49|328.15|326.45|12
1739764880000|2025-02-17 04:01:20|328.2|326.5|328.21|326.51|328.23|326.53|328.19|326.49|11
1739764890000|2025-02-17 04:01:30|328.2|326.5|328.2|326.5|328.21|326.51|328.19|326.49|7
1739764900000|2025-02-17 04:01:40|328.21|326.51|328.21|326.51|328.25|326.55|328.2|326.5|10
1739764910000|2025-02-17 04:01:50|328.18|326.48|328.31|326.61|328.31|326.61|328.12|326.42|16
1739764920000|2025-02-17 04:02:00|328.3|326.6|328.38|326.68|328.42|326.72|328.27|326.57|18
1739764930000|2025-02-17 04:02:10|328.41|326.71|328.39|326.69|328.41|326.71|328.37|326.67|14
1739764940000|2025-02-17 04:02:20|328.34|326.64|328.18|326.48|328.35|326.65|328.17|326.47|21
1739764950000|2025-02-17 04:02:30|328.16|326.46|328.2|326.5|328.26|326.56|328.15|326.45|17
1739764960000|2025-02-17 04:02:40|328.23|326.53|328.24|326.54|328.24|326.54|328.17|326.47|17
1739764970000|2025-02-17 04:02:50|328.23|326.53|328.19|326.49|328.24|326.54|328.19|326.49|9
1739764980000|2025-02-17 04:03:00|328.22|326.52|328.2|326.5|328.22|326.52|328.18|326.48|7
1739764990000|2025-02-17 04:03:10|328.19|326.49|328.23|326.53|328.23|326.53|328.19|326.49|9
1739765000000|2025-02-17 04:03:20|328.25|326.55|328.18|326.48|328.26|326.56|328.18|326.48|7
1739765010000|2025-02-17 04:03:30|328.2|326.5|328.14|326.44|328.2|326.5|328.13|326.43|16
1739765020000|2025-02-17 04:03:40|328.12|326.42|328.11|326.41|328.15|326.45|328.11|326.41|8
1739765030000|2025-02-17 04:03:50|328.12|326.42|328.05|326.35|328.13|326.43|328.05|326.35|8
1739765040000|2025-02-17 04:04:00|328.03|326.33|328.04|326.34|328.05|326.35|328.03|326.33|4
1739765050000|2025-02-17 04:04:10|328.05|326.35|328.06|326.36|328.06|326.36|328.04|326.34|4
1739765060000|2025-02-17 04:04:20|328.07|326.37|328.08|326.38|328.11|326.41|328.04|326.34|15
1739765070000|2025-02-17 04:04:30|328.09|326.39|328.08|326.38|328.09|326.39|328.08|326.38|2
1739765080000|2025-02-17 04:04:40|328.07|326.37|327.93|326.23|328.08|326.38|327.91|326.21|13
1739765090000|2025-02-17 04:04:50|327.92|326.22|327.92|326.22|327.95|326.25|327.9|326.2|6
1739765100000|2025-02-17 04:05:00|327.93|326.23|328.01|326.31|328.01|326.31|327.93|326.23|9
1739765110000|2025-02-17 04:05:10|328|326.3|327.93|326.23|328|326.3|327.93|326.23|6
1739765120000|2025-02-17 04:05:20|327.85|326.15|327.73|326.03|327.87|326.17|327.72|326.02|9
1739765130000|2025-02-17 04:05:30|327.7|326|327.65|325.95|327.7|326|327.65|325.95|3
1739765140000|2025-02-17 04:05:40|327.66|325.96|327.72|326.02|327.76|326.06|327.64|325.94|17
1739765150000|2025-02-17 04:05:50|327.75|326.05|327.74|326.04|327.78|326.08|327.74|326.04|8
1739765160000|2025-02-17 04:06:00|327.76|326.06|327.75|326.05|327.76|326.06|327.73|326.03|9
1739765170000|2025-02-17 04:06:10|327.76|326.06|327.74|326.04|327.76|326.06|327.72|326.02|5
1739765180000|2025-02-17 04:06:20|327.75|326.05|327.73|326.03|327.75|326.05|327.73|326.03|4
1739765190000|2025-02-17 04:06:30|327.75|326.05|327.77|326.07|327.78|326.08|327.74|326.04|7
1739765200000|2025-02-17 04:06:40|327.76|326.06|327.78|326.08|327.8|326.1|327.72|326.02|9
1739765210000|2025-02-17 04:06:50|327.8|326.1|327.78|326.08|327.8|326.1|327.78|326.08|3
1739765220000|2025-02-17 04:07:00|327.76|326.06|327.76|326.06|327.78|326.08|327.73|326.03|11
1739765230000|2025-02-17 04:07:10|327.75|326.05|327.53|325.83|327.75|326.05|327.53|325.83|19
1739765240000|2025-02-17 04:07:20|327.55|325.85|327.56|325.86|327.67|325.97|327.55|325.85|21
1739765250000|2025-02-17 04:07:30|327.55|325.85|327.55|325.85|327.57|325.87|327.52|325.82|13
1739765260000|2025-02-17 04:07:40|327.54|325.84|327.47|325.77|327.55|325.85|327.47|325.77|6
1739765270000|2025-02-17 04:07:50|327.46|325.76|327.42|325.72|327.48|325.78|327.41|325.71|6
1739765280000|2025-02-17 04:08:00|327.43|325.73|327.53|325.83|327.54|325.84|327.43|325.73|20
1739765290000|2025-02-17 04:08:10|327.52|325.82|327.38|325.68|327.52|325.82|327.38|325.68|11
1739765300000|2025-02-17 04:08:20|327.39|325.69|327.42|325.72|327.44|325.74|327.39|325.69|6
1739765310000|2025-02-17 04:08:30|327.43|325.73|327.43|325.73|327.43|325.73|327.41|325.71|4
1739765320000|2025-02-17 04:08:40|327.42|325.72|327.44|325.74|327.44|325.74|327.41|325.71|7
1739765330000|2025-02-17 04:08:50|327.42|325.72|327.44|325.74|327.45|325.75|327.42|325.72|6
1739765340000|2025-02-17 04:09:00|327.47|325.77|327.48|325.78|327.51|325.81|327.47|325.77|11
1739765350000|2025-02-17 04:09:10|327.49|325.79|327.28|325.58|327.49|325.79|327.28|325.58|11
1739765360000|2025-02-17 04:09:20|327.31|325.61|327.38|325.68|327.42|325.72|327.29|325.59|19
1739765370000|2025-02-17 04:09:30|327.37|325.67|327.32|325.62|327.37|325.67|327.32|325.62|8
1739765390000|2025-02-17 04:09:50|327.33|325.63|327.28|325.58|327.33|325.63|327.28|325.58|4
1739765400000|2025-02-17 04:10:00|327.27|325.57|327.17|325.47|327.27|325.57|327.17|325.47|18
1739765410000|2025-02-17 04:10:10|327.19|325.49|327.17|325.47|327.22|325.52|327.16|325.46|10
1739765420000|2025-02-17 04:10:20|327.19|325.49|327.19|325.49|327.2|325.5|327.16|325.46|9
1739765430000|2025-02-17 04:10:30|327.18|325.48|327.14|325.44|327.21|325.51|327.14|325.44|9
1739765440000|2025-02-17 04:10:40|327.16|325.46|327.21|325.51|327.21|325.51|327.16|325.46|10
1739765450000|2025-02-17 04:10:50|327.22|325.52|327.27|325.57|327.27|325.57|327.21|325.51|4
1739765460000|2025-02-17 04:11:00|327.28|325.58|327.36|325.66|327.36|325.66|327.25|325.55|12
1739765470000|2025-02-17 04:11:10|327.35|325.65|327.21|325.51|327.35|325.65|327.21|325.51|9
1739765480000|2025-02-17 04:11:20|327.2|325.5|327.17|325.47|327.2|325.5|327.16|325.46|7
1739765490000|2025-02-17 04:11:30|327.18|325.48|327.19|325.49|327.23|325.53|327.16|325.46|15
1739765500000|2025-02-17 04:11:40|327.2|325.5|327.25|325.55|327.25|325.55|327.17|325.47|11
1739765510000|2025-02-17 04:11:50|327.27|325.57|327.3|325.6|327.3|325.6|327.24|325.54|14
1739765520000|2025-02-17 04:12:00|327.29|325.59|327.21|325.51|327.29|325.59|327.2|325.5|9
1739765530000|2025-02-17 04:12:10|327.24|325.54|327.29|325.59|327.31|325.61|327.24|325.54|14
1739765540000|2025-02-17 04:12:20|327.26|325.56|327.19|325.49|327.26|325.56|327.17|325.47|6
1739765550000|2025-02-17 04:12:30|327.2|325.5|327.2|325.5|327.22|325.52|327.2|325.5|4
1739765560000|2025-02-17 04:12:40|327.22|325.52|327.27|325.57|327.27|325.57|327.22|325.52|6
1739765570000|2025-02-17 04:12:50|327.29|325.59|327.25|325.55|327.29|325.59|327.25|325.55|11
1739765580000|2025-02-17 04:13:00|327.26|325.56|327.22|325.52|327.28|325.58|327.22|325.52|7
1739765590000|2025-02-17 04:13:10|327.25|325.55|327.19|325.49|327.25|325.55|327.17|325.47|6
1739765600000|2025-02-17 04:13:20|327.22|325.52|327.18|325.48|327.22|325.52|327.18|325.48|7
1739765610000|2025-02-17 04:13:30|327.19|325.49|327.17|325.47|327.2|325.5|327.17|325.47|4
1739765620000|2025-02-17 04:13:40|327.18|325.48|327.18|325.48|327.18|325.48|327.18|325.48|1
1739765630000|2025-02-17 04:13:50|327.21|325.51|327.19|325.49|327.21|325.51|327.19|325.49|2
1739765640000|2025-02-17 04:14:00|327.18|325.48|327.17|325.47|327.18|325.48|327.16|325.46|7
1739765650000|2025-02-17 04:14:10|327.18|325.48|327.07|325.37|327.18|325.48|327.07|325.37|10
1739765660000|2025-02-17 04:14:20|327.06|325.36|327.08|325.38|327.14|325.44|327.06|325.36|18
1739765670000|2025-02-17 04:14:30|327.1|325.4|327.12|325.42|327.14|325.44|327.08|325.38|11
1739765680000|2025-02-17 04:14:40|327.11|325.41|327.09|325.39|327.15|325.45|327.09|325.39|11
1739765690000|2025-02-17 04:14:50|327.1|325.4|327.07|325.37|327.13|325.43|327.07|325.37|11
1739765700000|2025-02-17 04:15:00|327.06|325.36|327.12|325.42|327.15|325.45|327.05|325.35|21
1739765710000|2025-02-17 04:15:10|327.11|325.41|327.1|325.4|327.13|325.43|327.08|325.38|12
1739765720000|2025-02-17 04:15:20|327.12|325.42|327.11|325.41|327.21|325.51|327.11|325.41|18
1739765730000|2025-02-17 04:15:30|327.13|325.43|327.09|325.39|327.15|325.45|327.07|325.37|15
1739765740000|2025-02-17 04:15:40|327.1|325.4|327.09|325.39|327.13|325.43|327.09|325.39|5
1739765750000|2025-02-17 04:15:50|327.11|325.41|327.09|325.39|327.11|325.41|327.07|325.37|8
1739765760000|2025-02-17 04:16:00|327.08|325.38|327.01|325.31|327.09|325.39|327|325.3|10
1739765770000|2025-02-17 04:16:10|327|325.3|326.86|325.16|327.11|325.41|326.86|325.16|17
1739765780000|2025-02-17 04:16:20|326.9|325.2|326.9|325.2|326.95|325.25|326.86|325.16|15
1739765790000|2025-02-17 04:16:30|326.91|325.21|326.9|325.2|326.99|325.29|326.89|325.19|19
1739765800000|2025-02-17 04:16:40|326.91|325.21|326.97|325.27|327.03|325.33|326.89|325.19|19
1739765810000|2025-02-17 04:16:50|326.99|325.29|326.86|325.16|326.99|325.29|326.86|325.16|8
1739765820000|2025-02-17 04:17:00|326.88|325.18|326.86|325.16|326.88|325.18|326.86|325.16|2
1739765830000|2025-02-17 04:17:10|326.85|325.15|326.82|325.12|326.85|325.15|326.82|325.12|4
1739765860000|2025-02-17 04:17:40|326.86|325.16|326.86|325.16|326.86|325.16|326.86|325.16|1
1739765870000|2025-02-17 04:17:50|326.85|325.15|326.83|325.13|326.85|325.15|326.83|325.13|3
1739765880000|2025-02-17 04:18:00|326.82|325.12|326.79|325.09|326.82|325.12|326.79|325.09|4
1739765890000|2025-02-17 04:18:10|326.8|325.1|326.75|325.05|326.8|325.1|326.75|325.05|6
1739765900000|2025-02-17 04:18:20|326.74|325.04|326.4|324.7|326.74|325.04|326.38|324.68|10
1739765910000|2025-02-17 04:18:30|326.39|324.69|326.59|324.89|326.59|324.89|326.39|324.69|16
1739765920000|2025-02-17 04:18:40|326.56|324.86|326.67|324.97|326.7|325|326.56|324.86|18
1739765930000|2025-02-17 04:18:50|326.68|324.98|326.7|325|326.7|325|326.68|324.98|5
1739765940000|2025-02-17 04:19:00|326.69|324.99|326.82|325.12|326.85|325.15|326.68|324.98|14
1739765950000|2025-02-17 04:19:10|326.81|325.11|326.88|325.18|326.9|325.2|326.75|325.05|21
1739765960000|2025-02-17 04:19:20|326.89|325.19|326.83|325.13|326.92|325.22|326.82|325.12|10
1739765970000|2025-02-17 04:19:30|326.84|325.14|326.89|325.19|326.91|325.21|326.82|325.12|19
1739765980000|2025-02-17 04:19:40|326.88|325.18|326.93|325.23|326.93|325.23|326.87|325.17|11
1739765990000|2025-02-17 04:19:50|326.94|325.24|326.82|325.12|326.94|325.24|326.79|325.09|19
1739766000000|2025-02-17 04:20:00|326.8|325.1|326.75|325.05|326.81|325.11|326.74|325.04|17
1739766010000|2025-02-17 04:20:10|326.74|325.04|326.64|324.94|326.74|325.04|326.64|324.94|14
1739766020000|2025-02-17 04:20:20|326.65|324.95|326.56|324.86|326.66|324.96|326.55|324.85|8
1739766030000|2025-02-17 04:20:30|326.55|324.85|326.46|324.76|326.55|324.85|326.45|324.75|13
1739766040000|2025-02-17 04:20:40|326.44|324.74|326.56|324.86|326.56|324.86|326.43|324.73|14
1739766050000|2025-02-17 04:20:50|326.55|324.85|326.48|324.78|326.55|324.85|326.48|324.78|16
1739766060000|2025-02-17 04:21:00|326.49|324.79|326.51|324.81|326.51|324.81|326.48|324.78|6
1739766070000|2025-02-17 04:21:10|326.5|324.8|326.42|324.72|326.5|324.8|326.42|324.72|12
1739766080000|2025-02-17 04:21:20|326.44|324.74|326.47|324.77|326.48|324.78|326.44|324.74|7
1739766090000|2025-02-17 04:21:30|326.46|324.76|326.44|324.74|326.55|324.85|326.44|324.74|11
1739766100000|2025-02-17 04:21:40|326.43|324.73|326.37|324.67|326.43|324.73|326.37|324.67|2
1739766110000|2025-02-17 04:21:50|326.39|324.69|326.43|324.73|326.43|324.73|326.38|324.68|5
1739766120000|2025-02-17 04:22:00|326.42|324.72|326.42|324.72|326.52|324.82|326.42|324.72|21
1739766130000|2025-02-17 04:22:10|326.38|324.68|326.17|324.47|326.38|324.68|326.17|324.47|8
1739766140000|2025-02-17 04:22:20|326.19|324.49|326.17|324.47|326.2|324.5|326.17|324.47|8
1739766160000|2025-02-17 04:22:40|326.16|324.46|326.19|324.49|326.19|324.49|326.16|324.46|3
1739766170000|2025-02-17 04:22:50|326.21|324.51|326.19|324.49|326.22|324.52|326.19|324.49|5
1739766180000|2025-02-17 04:23:00|326.18|324.48|326.16|324.46|326.18|324.48|326.16|324.46|5
1739766190000|2025-02-17 04:23:10|326.15|324.45|326.14|324.44|326.15|324.45|326.14|324.44|2
1739766200000|2025-02-17 04:23:20|326.17|324.47|326.26|324.56|326.27|324.57|326.17|324.47|5
1739766210000|2025-02-17 04:23:30|326.27|324.57|326.32|324.62|326.32|324.62|326.27|324.57|4
1739766220000|2025-02-17 04:23:40|326.34|324.64|326.33|324.63|326.34|324.64|326.33|324.63|2
1739766230000|2025-02-17 04:23:50|326.34|324.64|326.35|324.65|326.35|324.65|326.34|324.64|2
1739766240000|2025-02-17 04:24:00|326.34|324.64|326.45|324.75|326.45|324.75|326.32|324.62|10
1739766250000|2025-02-17 04:24:10|326.46|324.76|326.65|324.95|326.65|324.95|326.46|324.76|19
1739766260000|2025-02-17 04:24:20|326.63|324.93|326.72|325.02|326.72|325.02|326.63|324.93|11
1739766270000|2025-02-17 04:24:30|326.7|325|326.67|324.97|326.7|325|326.62|324.92|7
1739766280000|2025-02-17 04:24:40|326.66|324.96|326.6|324.9|326.66|324.96|326.6|324.9|6
1739766290000|2025-02-17 04:24:50|326.59|324.89|326.51|324.81|326.62|324.92|326.5|324.8|10
1739766300000|2025-02-17 04:25:00|326.53|324.83|326.54|324.84|326.54|324.84|326.48|324.78|11
1739766310000|2025-02-17 04:25:10|326.55|324.85|326.62|324.92|326.65|324.95|326.55|324.85|11
1739766320000|2025-02-17 04:25:20|326.65|324.95|326.68|324.98|326.68|324.98|326.65|324.95|4
1739766330000|2025-02-17 04:25:30|326.66|324.96|326.63|324.93|326.66|324.96|326.63|324.93|2
1739766340000|2025-02-17 04:25:40|326.65|324.95|326.63|324.93|326.65|324.95|326.62|324.92|6
1739766350000|2025-02-17 04:25:50|326.62|324.92|326.64|324.94|326.64|324.94|326.62|324.92|3
1739766360000|2025-02-17 04:26:00|326.65|324.95|326.65|324.95|326.65|324.95|326.63|324.93|3
1739766370000|2025-02-17 04:26:10|326.68|324.98|326.72|325.02|326.72|325.02|326.68|324.98|6
1739766380000|2025-02-17 04:26:20|326.73|325.03|326.79|325.09|326.79|325.09|326.73|325.03|3
1739766390000|2025-02-17 04:26:30|326.8|325.1|326.81|325.11|326.81|325.11|326.8|325.1|2
1739766400000|2025-02-17 04:26:40|326.82|325.12|326.83|325.13|326.83|325.13|326.8|325.1|5
1739766410000|2025-02-17 04:26:50|326.84|325.14|326.87|325.17|326.87|325.17|326.84|325.14|4
1739766420000|2025-02-17 04:27:00|326.88|325.18|326.87|325.17|326.88|325.18|326.85|325.15|4
1739766430000|2025-02-17 04:27:10|326.88|325.18|327.24|325.54|327.24|325.54|326.88|325.18|10
1739766440000|2025-02-17 04:27:20|327.23|325.53|327.21|325.51|327.23|325.53|327.18|325.48|8
1739766450000|2025-02-17 04:27:30|327.2|325.5|327.24|325.54|327.24|325.54|327.18|325.48|7
1739766460000|2025-02-17 04:27:40|327.22|325.52|327.24|325.54|327.24|325.54|327.22|325.52|7
1739766470000|2025-02-17 04:27:50|327.23|325.53|327.2|325.5|327.23|325.53|327.18|325.48|7
1739766480000|2025-02-17 04:28:00|327.21|325.51|327.21|325.51|327.21|325.51|327.21|325.51|1
1739766490000|2025-02-17 04:28:10|327.2|325.5|327.2|325.5|327.21|325.51|327.18|325.48|6
1739766500000|2025-02-17 04:28:20|327.21|325.51|327.21|325.51|327.21|325.51|327.21|325.51|1
1739766510000|2025-02-17 04:28:30|327.22|325.52|327.24|325.54|327.24|325.54|327.22|325.52|3
1739766520000|2025-02-17 04:28:40|327.23|325.53|327.2|325.5|327.23|325.53|327.2|325.5|5
1739766530000|2025-02-17 04:28:50|327.21|325.51|327.2|325.5|327.21|325.51|327.2|325.5|2
1739766540000|2025-02-17 04:29:00|327.21|325.51|327.21|325.51|327.21|325.51|327.21|325.51|1
1739766560000|2025-02-17 04:29:20|327.22|325.52|327.24|325.54|327.24|325.54|327.22|325.52|2
1739766570000|2025-02-17 04:29:30|327.25|325.55|327.25|325.55|327.25|325.55|327.25|325.55|1
1739766580000|2025-02-17 04:29:40|327.26|325.56|327.28|325.58|327.28|325.58|327.26|325.56|3
1739766590000|2025-02-17 04:29:50|327.29|325.59|327.31|325.61|327.31|325.61|327.29|325.59|3
1739766620000|2025-02-17 04:30:20|327.32|325.62|327.5|325.8|327.5|325.8|327.32|325.62|7
1739766630000|2025-02-17 04:30:30|327.52|325.82|327.53|325.83|327.57|325.87|327.52|325.82|6
1739766640000|2025-02-17 04:30:40|327.54|325.84|327.5|325.8|327.55|325.85|327.48|325.78|8
1739766650000|2025-02-17 04:30:50|327.51|325.81|327.44|325.74|327.51|325.81|327.44|325.74|8
1739766660000|2025-02-17 04:31:00|327.41|325.71|327.39|325.69|327.42|325.72|327.38|325.68|7
1739766670000|2025-02-17 04:31:10|327.38|325.68|327.3|325.6|327.38|325.68|327.3|325.6|5
1739766680000|2025-02-17 04:31:20|327.32|325.62|327.48|325.78|327.48|325.78|327.3|325.6|15
1739766690000|2025-02-17 04:31:30|327.49|325.79|327.53|325.83|327.53|325.83|327.49|325.79|6
1739766700000|2025-02-17 04:31:40|327.54|325.84|327.56|325.86|327.56|325.86|327.54|325.84|3
1739766710000|2025-02-17 04:31:50|327.49|325.79|327.47|325.77|327.54|325.84|327.45|325.75|14
1739766720000|2025-02-17 04:32:00|327.48|325.78|327.52|325.82|327.52|325.82|327.47|325.77|10
1739766730000|2025-02-17 04:32:10|327.49|325.79|327.52|325.82|327.52|325.82|327.49|325.79|4
1739766740000|2025-02-17 04:32:20|327.49|325.79|327.51|325.81|327.51|325.81|327.49|325.79|3
1739766750000|2025-02-17 04:32:30|327.48|325.78|327.44|325.74|327.48|325.78|327.44|325.74|6
1739766760000|2025-02-17 04:32:40|327.43|325.73|327.34|325.64|327.44|325.74|327.33|325.63|14
1739766770000|2025-02-17 04:32:50|327.32|325.62|327.33|325.63|327.34|325.64|327.31|325.61|10
1739766780000|2025-02-17 04:33:00|327.34|325.64|327.4|325.7|327.41|325.71|327.34|325.64|10
1739766790000|2025-02-17 04:33:10|327.41|325.71|327.41|325.71|327.41|325.71|327.41|325.71|1
1739766800000|2025-02-17 04:33:20|327.4|325.7|327.34|325.64|327.4|325.7|327.33|325.63|5
1739766810000|2025-02-17 04:33:30|327.35|325.65|327.34|325.64|327.36|325.66|327.34|325.64|3
1739766820000|2025-02-17 04:33:40|327.35|325.65|327.23|325.53|327.35|325.65|327.2|325.5|11
1739766830000|2025-02-17 04:33:50|327.24|325.54|327.2|325.5|327.25|325.55|327.19|325.49|10
1739766840000|2025-02-17 04:34:00|327.18|325.48|327.2|325.5|327.22|325.52|327.16|325.46|14
1739766850000|2025-02-17 04:34:10|327.19|325.49|327.15|325.45|327.19|325.49|327.08|325.38|15
1739766860000|2025-02-17 04:34:20|327.13|325.43|327.1|325.4|327.14|325.44|327.09|325.39|7
1739766870000|2025-02-17 04:34:30|327.08|325.38|327.09|325.39|327.09|325.39|327.08|325.38|4
1739766880000|2025-02-17 04:34:40|327.08|325.38|327.06|325.36|327.09|325.39|327.06|325.36|11
1739766890000|2025-02-17 04:34:50|327.04|325.34|326.94|325.24|327.04|325.34|326.94|325.24|8
1739766900000|2025-02-17 04:35:00|326.95|325.25|326.9|325.2|327.02|325.32|326.9|325.2|15
1739766910000|2025-02-17 04:35:10|326.91|325.21|326.92|325.22|326.93|325.23|326.9|325.2|7
1739766920000|2025-02-17 04:35:20|326.93|325.23|326.84|325.14|326.93|325.23|326.83|325.13|8
1739766930000|2025-02-17 04:35:30|326.83|325.13|326.85|325.15|326.88|325.18|326.83|325.13|7
1739766940000|2025-02-17 04:35:40|326.86|325.16|326.96|325.26|326.99|325.29|326.86|325.16|17
1739766950000|2025-02-17 04:35:50|326.97|325.27|326.87|325.17|326.97|325.27|326.85|325.15|14
1739766960000|2025-02-17 04:36:00|326.88|325.18|326.84|325.14|326.89|325.19|326.82|325.12|11
1739766970000|2025-02-17 04:36:10|326.85|325.15|327.03|325.33|327.03|325.33|326.85|325.15|11
1739766980000|2025-02-17 04:36:20|327.01|325.31|327.01|325.31|327.03|325.33|327.01|325.31|5
1739766990000|2025-02-17 04:36:30|327.02|325.32|327.07|325.37|327.09|325.39|327.02|325.32|9
1739767000000|2025-02-17 04:36:40|327.08|325.38|327.17|325.47|327.18|325.48|327.08|325.38|10
1739767010000|2025-02-17 04:36:50|327.16|325.46|327.15|325.45|327.16|325.46|327.12|325.42|5
1739767020000|2025-02-17 04:37:00|327.16|325.46|327.12|325.42|327.17|325.47|326.94|325.24|19
1739767030000|2025-02-17 04:37:10|327.11|325.41|327.09|325.39|327.11|325.41|327.08|325.38|6
1739767040000|2025-02-17 04:37:20|327.08|325.38|327.1|325.4|327.13|325.43|327.01|325.31|9
1739767050000|2025-02-17 04:37:30|327.13|325.43|327.12|325.42|327.21|325.51|327.11|325.41|12
1739767060000|2025-02-17 04:37:40|327.14|325.44|327.13|325.43|327.14|325.44|327.1|325.4|6
1739767070000|2025-02-17 04:37:50|327.12|325.42|327.14|325.44|327.15|325.45|327.12|325.42|7
1739767080000|2025-02-17 04:38:00|327.12|325.42|327.12|325.42|327.14|325.44|327.12|325.42|4
1739767090000|2025-02-17 04:38:10|327.11|325.41|327.22|325.52|327.22|325.52|327.11|325.41|11
1739767100000|2025-02-17 04:38:20|327.23|325.53|327.21|325.51|327.23|325.53|327.18|325.48|8
1739767110000|2025-02-17 04:38:30|327.19|325.49|327.19|325.49|327.19|325.49|327.18|325.48|5
1739767120000|2025-02-17 04:38:40|327.2|325.5|327.39|325.69|327.39|325.69|327.2|325.5|7
1739767130000|2025-02-17 04:38:50|327.38|325.68|327.33|325.63|327.38|325.68|327.33|325.63|4
1739767140000|2025-02-17 04:39:00|327.35|325.65|327.34|325.64|327.36|325.66|327.3|325.6|11
1739767150000|2025-02-17 04:39:10|327.38|325.68|327.35|325.65|327.38|325.68|327.34|325.64|4
1739767160000|2025-02-17 04:39:20|327.36|325.66|327.31|325.61|327.36|325.66|327.31|325.61|6
1739767170000|2025-02-17 04:39:30|327.29|325.59|327.3|325.6|327.32|325.62|327.21|325.51|16
1739767180000|2025-02-17 04:39:40|327.28|325.58|327.22|325.52|327.28|325.58|327.22|325.52|10
1739767190000|2025-02-17 04:39:50|327.21|325.51|327.11|325.41|327.21|325.51|327.11|325.41|10
1739767200000|2025-02-17 04:40:00|327.13|325.43|327.13|325.43|327.16|325.46|327.06|325.36|8
1739767210000|2025-02-17 04:40:10|327.15|325.45|327.13|325.43|327.22|325.52|327.13|325.43|15
1739767220000|2025-02-17 04:40:20|327.14|325.44|327.1|325.4|327.15|325.45|327.09|325.39|9
1739767230000|2025-02-17 04:40:30|327.12|325.42|327.07|325.37|327.12|325.42|327.06|325.36|9
1739767240000|2025-02-17 04:40:40|327.08|325.38|327.03|325.33|327.08|325.38|327.03|325.33|10
1739767250000|2025-02-17 04:40:50|327.04|325.34|327.02|325.32|327.05|325.35|327.02|325.32|4
1739767260000|2025-02-17 04:41:00|327.03|325.33|327.11|325.41|327.11|325.41|327.02|325.32|9
1739767270000|2025-02-17 04:41:10|327.12|325.42|327.13|325.43|327.13|325.43|327.11|325.41|4
1739767280000|2025-02-17 04:41:20|327.1|325.4|327.06|325.36|327.16|325.46|327.05|325.35|20
1739767290000|2025-02-17 04:41:30|327.05|325.35|327.04|325.34|327.06|325.36|327.02|325.32|9
1739767300000|2025-02-17 04:41:40|327.03|325.33|326.91|325.21|327.03|325.33|326.89|325.19|11
1739767310000|2025-02-17 04:41:50|326.89|325.19|326.77|325.07|326.89|325.19|326.76|325.06|13
1739767320000|2025-02-17 04:42:00|326.74|325.04|326.68|324.98|326.77|325.07|326.68|324.98|7
1739767330000|2025-02-17 04:42:10|326.66|324.96|326.49|324.79|326.66|324.96|326.46|324.76|28
1739767340000|2025-02-17 04:42:20|326.46|324.76|326.44|324.74|326.47|324.77|326.42|324.72|18
1739767350000|2025-02-17 04:42:30|326.46|324.76|326.42|324.72|326.48|324.78|326.42|324.72|11
1739767360000|2025-02-17 04:42:40|326.41|324.71|326.45|324.75|326.46|324.76|326.41|324.71|14
1739767370000|2025-02-17 04:42:50|326.43|324.73|326.5|324.8|326.51|324.81|326.43|324.73|7
1739767380000|2025-02-17 04:43:00|326.51|324.81|326.57|324.87|326.57|324.87|326.51|324.81|12
1739767390000|2025-02-17 04:43:10|326.63|324.93|326.63|324.93|326.66|324.96|326.63|324.93|10
1739767400000|2025-02-17 04:43:20|326.62|324.92|326.55|324.85|326.62|324.92|326.55|324.85|8
1739767410000|2025-02-17 04:43:30|326.54|324.84|326.44|324.74|326.56|324.86|326.44|324.74|16
1739767420000|2025-02-17 04:43:40|326.45|324.75|326.43|324.73|326.5|324.8|326.42|324.72|14
1739767430000|2025-02-17 04:43:50|326.42|324.72|326.42|324.72|326.46|324.76|326.41|324.71|14
1739767440000|2025-02-17 04:44:00|326.43|324.73|326.43|324.73|326.45|324.75|326.41|324.71|10
1739767450000|2025-02-17 04:44:10|326.41|324.71|326.41|324.71|326.45|324.75|326.41|324.71|5
1739767460000|2025-02-17 04:44:20|326.44|324.74|326.36|324.66|326.44|324.74|326.34|324.64|14
1739767470000|2025-02-17 04:44:30|326.35|324.65|326.28|324.58|326.35|324.65|326.26|324.56|7
1739767480000|2025-02-17 04:44:40|326.27|324.57|326.25|324.55|326.29|324.59|326.25|324.55|9
1739767490000|2025-02-17 04:44:50|326.26|324.56|326.26|324.56|326.27|324.57|326.26|324.56|5
1739767500000|2025-02-17 04:45:00|326.28|324.58|326.27|324.57|326.39|324.69|326.27|324.57|11
1739767510000|2025-02-17 04:45:10|326.22|324.52|326.17|324.47|326.22|324.52|326.17|324.47|5
1739767520000|2025-02-17 04:45:20|326.18|324.48|326.25|324.55|326.25|324.55|326.17|324.47|10
1739767530000|2025-02-17 04:45:30|326.26|324.56|326.33|324.63|326.33|324.63|326.26|324.56|10
1739767540000|2025-02-17 04:45:40|326.35|324.65|326.35|324.65|326.36|324.66|326.33|324.63|8
1739767550000|2025-02-17 04:45:50|326.33|324.63|326.33|324.63|326.33|324.63|326.33|324.63|1
1739767560000|2025-02-17 04:46:00|326.34|324.64|326.44|324.74|326.46|324.76|326.34|324.64|11
1739767570000|2025-02-17 04:46:10|326.45|324.75|326.45|324.75|326.53|324.83|326.42|324.72|15
1739767580000|2025-02-17 04:46:20|326.44|324.74|326.35|324.65|326.47|324.77|326.33|324.63|11
1739767590000|2025-02-17 04:46:30|326.36|324.66|326.38|324.68|326.44|324.74|326.36|324.66|11
1739767600000|2025-02-17 04:46:40|326.4|324.7|326.53|324.83|326.54|324.84|326.38|324.68|13
1739767610000|2025-02-17 04:46:50|326.55|324.85|326.41|324.71|326.55|324.85|326.41|324.71|17
1739767620000|2025-02-17 04:47:00|326.42|324.72|326.32|324.62|326.42|324.72|326.32|324.62|18
1739767630000|2025-02-17 04:47:10|326.33|324.63|326.55|324.85|326.56|324.86|326.33|324.63|22
1739767640000|2025-02-17 04:47:20|326.54|324.84|326.53|324.83|326.56|324.86|326.51|324.81|9
1739767650000|2025-02-17 04:47:30|326.52|324.82|326.57|324.87|326.57|324.87|326.52|324.82|8
1739767660000|2025-02-17 04:47:40|326.58|324.88|326.53|324.83|326.6|324.9|326.52|324.82|20
1739767670000|2025-02-17 04:47:50|326.55|324.85|326.55|324.85|326.56|324.86|326.53|324.83|13
1739767680000|2025-02-17 04:48:00|326.54|324.84|326.55|324.85|326.57|324.87|326.52|324.82|19
1739767690000|2025-02-17 04:48:10|326.54|324.84|326.54|324.84|326.57|324.87|326.53|324.83|14
1739767700000|2025-02-17 04:48:20|326.52|324.82|326.54|324.84|326.55|324.85|326.51|324.81|7
1739767710000|2025-02-17 04:48:30|326.53|324.83|326.54|324.84|326.57|324.87|326.53|324.83|8
1739767720000|2025-02-17 04:48:40|326.6|324.9|326.67|324.97|326.67|324.97|326.6|324.9|7
1739767730000|2025-02-17 04:48:50|326.68|324.98|326.68|324.98|326.68|324.98|326.68|324.98|1
1739767740000|2025-02-17 04:49:00|326.67|324.97|326.6|324.9|326.67|324.97|326.6|324.9|9
1739767750000|2025-02-17 04:49:10|326.61|324.91|326.62|324.92|326.68|324.98|326.61|324.91|8
1739767760000|2025-02-17 04:49:20|326.63|324.93|326.65|324.95|326.65|324.95|326.63|324.93|5
1739767770000|2025-02-17 04:49:30|326.63|324.93|326.65|324.95|326.65|324.95|326.63|324.93|3
1739767780000|2025-02-17 04:49:40|326.66|324.96|326.68|324.98|326.68|324.98|326.66|324.96|3
1739767800000|2025-02-17 04:50:00|326.69|324.99|326.6|324.9|326.69|324.99|326.6|324.9|11
1739767810000|2025-02-17 04:50:10|326.59|324.89|326.6|324.9|326.6|324.9|326.59|324.89|2
1739767820000|2025-02-17 04:50:20|326.61|324.91|326.68|324.98|326.68|324.98|326.61|324.91|11
1739767830000|2025-02-17 04:50:30|326.65|324.95|326.68|324.98|326.68|324.98|326.62|324.92|11
1739767840000|2025-02-17 04:50:40|326.67|324.97|327|325.3|327|325.3|326.67|324.97|13
1739767850000|2025-02-17 04:50:50|326.98|325.28|327.17|325.47|327.17|325.47|326.98|325.28|11
1739767860000|2025-02-17 04:51:00|327.16|325.46|327.15|325.45|327.22|325.52|327.14|325.44|14
1739767870000|2025-02-17 04:51:10|327.14|325.44|327.2|325.5|327.2|325.5|327.09|325.39|10
1739767880000|2025-02-17 04:51:20|327.19|325.49|327.15|325.45|327.19|325.49|327.12|325.42|10
1739767890000|2025-02-17 04:51:30|327.21|325.51|327.18|325.48|327.21|325.51|327.13|325.43|15
1739767900000|2025-02-17 04:51:40|327.19|325.49|327.24|325.54|327.29|325.59|327.19|325.49|10
1739767910000|2025-02-17 04:51:50|327.25|325.55|327.32|325.62|327.34|325.64|327.25|325.55|9
1739767920000|2025-02-17 04:52:00|327.31|325.61|327.36|325.66|327.39|325.69|327.29|325.59|10
1739767930000|2025-02-17 04:52:10|327.37|325.67|327.48|325.78|327.48|325.78|327.37|325.67|19
1739767940000|2025-02-17 04:52:20|327.46|325.76|327.36|325.66|327.47|325.77|327.36|325.66|7
1739767950000|2025-02-17 04:52:30|327.34|325.64|327.18|325.48|327.34|325.64|327.18|325.48|21
1739767960000|2025-02-17 04:52:40|327.19|325.49|326.98|325.28|327.21|325.51|326.97|325.27|24
1739767970000|2025-02-17 04:52:50|326.99|325.29|326.98|325.28|327|325.3|326.98|325.28|7
1739767980000|2025-02-17 04:53:00|326.99|325.29|327.16|325.46|327.16|325.46|326.99|325.29|21
1739767990000|2025-02-17 04:53:10|327.18|325.48|327.15|325.45|327.23|325.53|327.15|325.45|15
1739768000000|2025-02-17 04:53:20|327.14|325.44|327.14|325.44|327.17|325.47|327.12|325.42|15
1739768010000|2025-02-17 04:53:30|327.13|325.43|327.03|325.33|327.14|325.44|327.02|325.32|17
1739768020000|2025-02-17 04:53:40|327.02|325.32|327|325.3|327.02|325.32|327|325.3|6
1739768030000|2025-02-17 04:53:50|326.98|325.28|326.8|325.1|327|325.3|326.78|325.08|21
1739768040000|2025-02-17 04:54:00|326.81|325.11|326.91|325.21|326.95|325.25|326.81|325.11|13
1739768050000|2025-02-17 04:54:10|326.92|325.22|327|325.3|327|325.3|326.92|325.22|13
1739768060000|2025-02-17 04:54:20|327.06|325.36|326.98|325.28|327.06|325.36|326.98|325.28|17
1739768070000|2025-02-17 04:54:30|327.01|325.31|326.94|325.24|327.01|325.31|326.92|325.22|9
1739768080000|2025-02-17 04:54:40|326.95|325.25|326.93|325.23|326.96|325.26|326.92|325.22|14
1739768090000|2025-02-17 04:54:50|326.95|325.25|326.94|325.24|326.97|325.27|326.94|325.24|10
1739768100000|2025-02-17 04:55:00|326.93|325.23|326.87|325.17|327|325.3|326.83|325.13|21
1739768110000|2025-02-17 04:55:10|326.88|325.18|326.98|325.28|326.99|325.29|326.87|325.17|16
1739768120000|2025-02-17 04:55:20|326.99|325.29|327.05|325.35|327.05|325.35|326.99|325.29|14
1739768130000|2025-02-17 04:55:30|327.04|325.34|327.01|325.31|327.05|325.35|327|325.3|14
1739768140000|2025-02-17 04:55:40|327.03|325.33|327.03|325.33|327.04|325.34|327.02|325.32|8
1739768150000|2025-02-17 04:55:50|327.02|325.32|327.03|325.33|327.04|325.34|327.01|325.31|12
1739768160000|2025-02-17 04:56:00|327.01|325.31|327.01|325.31|327.03|325.33|326.98|325.28|8
1739768170000|2025-02-17 04:56:10|327|325.3|327.01|325.31|327.02|325.32|327|325.3|13
1739768180000|2025-02-17 04:56:20|326.98|325.28|326.93|325.23|326.98|325.28|326.92|325.22|6
1739768190000|2025-02-17 04:56:30|326.95|325.25|326.95|325.25|327.02|325.32|326.95|325.25|11
1739768200000|2025-02-17 04:56:40|326.91|325.21|326.91|325.21|326.98|325.28|326.91|325.21|12
1739768210000|2025-02-17 04:56:50|326.88|325.18|326.88|325.18|326.93|325.23|326.88|325.18|6
1739768220000|2025-02-17 04:57:00|326.89|325.19|326.95|325.25|326.98|325.28|326.86|325.16|14
1739768230000|2025-02-17 04:57:10|326.96|325.26|326.92|325.22|326.97|325.27|326.88|325.18|9
1739768240000|2025-02-17 04:57:20|326.91|325.21|326.73|325.03|326.91|325.21|326.72|325.02|11
1739768250000|2025-02-17 04:57:30|326.72|325.02|326.85|325.15|326.88|325.18|326.7|325|22
1739768260000|2025-02-17 04:57:40|326.86|325.16|326.79|325.09|326.86|325.16|326.76|325.06|12
1739768270000|2025-02-17 04:57:50|326.8|325.1|326.93|325.23|326.93|325.23|326.8|325.1|16
1739768280000|2025-02-17 04:58:00|326.94|325.24|327|325.3|327.01|325.31|326.93|325.23|14
1739768290000|2025-02-17 04:58:10|327.01|325.31|327.02|325.32|327.03|325.33|326.99|325.29|11
1739768300000|2025-02-17 04:58:20|327.01|325.31|327|325.3|327.02|325.32|326.99|325.29|9
1739768310000|2025-02-17 04:58:30|327.01|325.31|327.03|325.33|327.03|325.33|327.01|325.31|2
1739768320000|2025-02-17 04:58:40|327.04|325.34|327.03|325.33|327.06|325.36|327.03|325.33|7
1739768330000|2025-02-17 04:58:50|327.02|325.32|326.89|325.19|327.02|325.32|326.88|325.18|12
1739768340000|2025-02-17 04:59:00|326.91|325.21|326.9|325.2|326.91|325.21|326.89|325.19|5
1739768350000|2025-02-17 04:59:10|326.88|325.18|326.84|325.14|326.89|325.19|326.84|325.14|6
1739768360000|2025-02-17 04:59:20|326.83|325.13|326.78|325.08|326.83|325.13|326.78|325.08|8
1739768370000|2025-02-17 04:59:30|326.77|325.07|326.7|325|326.77|325.07|326.7|325|10
1739768380000|2025-02-17 04:59:40|326.69|324.99|326.66|324.96|326.69|324.99|326.66|324.96|4
1739768390000|2025-02-17 04:59:50|326.64|324.94|326.64|324.94|326.66|324.96|326.62|324.92|13
1739768400000|2025-02-17 05:00:00|326.57|324.87|326.57|324.87|326.59|324.89|326.53|324.83|22
1739768410000|2025-02-17 05:00:10|326.58|324.88|326.45|324.75|326.61|324.91|326.44|324.74|19
1739768420000|2025-02-17 05:00:20|326.46|324.76|326.4|324.7|326.5|324.8|326.36|324.66|20
1739768430000|2025-02-17 05:00:30|326.42|324.72|326.22|324.52|326.45|324.75|326.22|324.52|16
1739768440000|2025-02-17 05:00:40|326.26|324.56|326.21|324.51|326.28|324.58|326.21|324.51|10
1739768450000|2025-02-17 05:00:50|326.17|324.47|325.96|324.26|326.17|324.47|325.96|324.26|7
1739768460000|2025-02-17 05:01:00|326.02|324.32|326.06|324.36|326.4|324.7|326.01|324.31|29
1739768470000|2025-02-17 05:01:10|326.05|324.35|325.97|324.27|326.05|324.35|325.97|324.27|9
1739768480000|2025-02-17 05:01:20|325.98|324.28|326|324.3|326.09|324.39|325.98|324.28|12
1739768490000|2025-02-17 05:01:30|325.99|324.29|325.96|324.26|325.99|324.29|325.96|324.26|2
1739768500000|2025-02-17 05:01:40|325.95|324.25|325.94|324.24|325.95|324.25|325.94|324.24|2
1739768510000|2025-02-17 05:01:50|325.93|324.23|325.91|324.21|325.93|324.23|325.91|324.21|3
1739768520000|2025-02-17 05:02:00|325.93|324.23|325.94|324.24|325.96|324.26|325.93|324.23|4
1739768530000|2025-02-17 05:02:10|325.93|324.23|325.86|324.16|325.93|324.23|325.86|324.16|4
1739768540000|2025-02-17 05:02:20|325.73|324.03|325.47|323.77|325.73|324.03|325.46|323.76|12
1739768550000|2025-02-17 05:02:30|325.46|323.76|325.1|323.4|325.46|323.76|325.1|323.4|23
1739768560000|2025-02-17 05:02:40|325.12|323.42|325.07|323.37|325.12|323.42|325.07|323.37|6
1739768570000|2025-02-17 05:02:50|324.97|323.27|324.86|323.16|324.97|323.27|324.86|323.16|2
1739768580000|2025-02-17 05:03:00|324.62|322.92|324.12|322.42|324.62|322.92|324.06|322.36|10
1739768590000|2025-02-17 05:03:10|324.11|322.41|323.81|322.11|324.18|322.48|323.81|322.11|28
1739768600000|2025-02-17 05:03:20|323.84|322.14|323.81|322.11|323.98|322.28|323.81|322.11|17
1739768610000|2025-02-17 05:03:30|323.61|321.91|323.49|321.79|323.82|322.12|323.42|321.72|21
1739768620000|2025-02-17 05:03:40|323.54|321.84|324.33|322.63|324.33|322.63|323.53|321.83|31
1739768630000|2025-02-17 05:03:50|324.27|322.57|324.59|322.89|324.61|322.91|324.27|322.57|23
1739768640000|2025-02-17 05:04:00|324.58|322.88|324.5|322.8|324.77|323.07|324.38|322.68|32
1739768650000|2025-02-17 05:04:10|324.49|322.79|324.59|322.89|324.71|323.01|324.47|322.77|30
1739768660000|2025-02-17 05:04:20|324.57|322.87|324.86|323.16|324.87|323.17|324.57|322.87|23
1739768670000|2025-02-17 05:04:30|324.84|323.14|324.87|323.17|324.92|323.22|324.81|323.11|21
1739768680000|2025-02-17 05:04:40|324.88|323.18|324.76|323.06|324.92|323.22|324.76|323.06|15
1739768690000|2025-02-17 05:04:50|324.77|323.07|324.75|323.05|324.8|323.1|324.63|322.93|21
1739768700000|2025-02-17 05:05:00|324.78|323.08|324.92|323.22|324.92|323.22|324.66|322.96|26
1739768710000|2025-02-17 05:05:10|324.87|323.17|324.56|322.86|324.92|323.22|324.56|322.86|22
1739768720000|2025-02-17 05:05:20|324.57|322.87|324.68|322.98|324.68|322.98|324.52|322.82|19
1739768730000|2025-02-17 05:05:30|324.66|322.96|324.95|323.25|324.95|323.25|324.66|322.96|14
1739768740000|2025-02-17 05:05:40|324.96|323.26|325.02|323.32|325.02|323.32|324.96|323.26|7
1739768750000|2025-02-17 05:05:50|324.96|323.26|324.94|323.24|325.01|323.31|324.92|323.22|10
1739768760000|2025-02-17 05:06:00|324.95|323.25|324.97|323.27|325.01|323.31|324.92|323.22|11
1739768770000|2025-02-17 05:06:10|324.98|323.28|325.01|323.31|325.01|323.31|324.92|323.22|15
1739768780000|2025-02-17 05:06:20|324.96|323.26|325|323.3|325|323.3|324.92|323.22|12
1739768790000|2025-02-17 05:06:30|325.01|323.31|325.21|323.51|325.21|323.51|325.01|323.31|8
1739768800000|2025-02-17 05:06:40|325.23|323.53|325.24|323.54|325.32|323.62|325.21|323.51|17
1739768810000|2025-02-17 05:06:50|325.21|323.51|325.35|323.65|325.35|323.65|325.21|323.51|12
1739768820000|2025-02-17 05:07:00|325.36|323.66|325.26|323.56|325.4|323.7|325.22|323.52|18
1739768830000|2025-02-17 05:07:10|325.27|323.57|325.38|323.68|325.38|323.68|325.24|323.54|11
1739768840000|2025-02-17 05:07:20|325.39|323.69|325.54|323.84|325.54|323.84|325.39|323.69|13
1739768850000|2025-02-17 05:07:30|325.55|323.85|325.58|323.88|325.58|323.88|325.55|323.85|6
1739768860000|2025-02-17 05:07:40|325.59|323.89|325.93|324.23|325.93|324.23|325.59|323.89|16
1739768870000|2025-02-17 05:07:50|325.92|324.22|326.09|324.39|326.13|324.43|325.92|324.22|19
1739768880000|2025-02-17 05:08:00|326.1|324.4|326.03|324.33|326.15|324.45|326.03|324.33|18
1739768890000|2025-02-17 05:08:10|326.05|324.35|326.14|324.44|326.14|324.44|326.01|324.31|16
1739768900000|2025-02-17 05:08:20|326.13|324.43|326.17|324.47|326.17|324.47|326.08|324.38|21
1739768910000|2025-02-17 05:08:30|326.18|324.48|326.22|324.52|326.22|324.52|326.17|324.47|8
1739768920000|2025-02-17 05:08:40|326.23|324.53|326.25|324.55|326.25|324.55|326.23|324.53|3
1739768930000|2025-02-17 05:08:50|326.26|324.56|326.24|324.54|326.26|324.56|326.22|324.52|4
1739768940000|2025-02-17 05:09:00|326.25|324.55|326.31|324.61|326.31|324.61|326.24|324.54|9
1739768950000|2025-02-17 05:09:10|326.32|324.62|326.76|325.06|326.76|325.06|326.32|324.62|21
1739768960000|2025-02-17 05:09:20|326.77|325.07|326.78|325.08|326.78|325.08|326.77|325.07|2
1739768970000|2025-02-17 05:09:30|326.76|325.06|326.73|325.03|326.78|325.08|326.73|325.03|8
1739768980000|2025-02-17 05:09:40|326.76|325.06|326.76|325.06|326.77|325.07|326.76|325.06|3
1739768990000|2025-02-17 05:09:50|326.7|325|326.64|324.94|326.71|325.01|326.61|324.91|11
1739769000000|2025-02-17 05:10:00|326.65|324.95|326.76|325.06|326.76|325.06|326.57|324.87|23
1739769010000|2025-02-17 05:10:10|326.72|325.02|326.93|325.23|326.95|325.25|326.72|325.02|13
1739769020000|2025-02-17 05:10:20|326.94|325.24|326.96|325.26|326.97|325.27|326.92|325.22|12
1739769030000|2025-02-17 05:10:30|326.97|325.27|327|325.3|327|325.3|326.97|325.27|6
1739769040000|2025-02-17 05:10:40|327.01|325.31|327.16|325.46|327.16|325.46|327.01|325.31|7
1739769050000|2025-02-17 05:10:50|327.17|325.47|327.24|325.54|327.24|325.54|327.17|325.47|10
1739769060000|2025-02-17 05:11:00|327.23|325.53|327.48|325.78|327.48|325.78|327.23|325.53|4
1739769070000|2025-02-17 05:11:10|327.49|325.79|327.77|326.07|327.77|326.07|327.49|325.79|10
1739769080000|2025-02-17 05:11:20|327.74|326.04|327.61|325.91|327.84|326.14|327.56|325.86|14
1739769090000|2025-02-17 05:11:30|327.64|325.94|327.3|325.6|327.64|325.94|327.27|325.57|31
1739769100000|2025-02-17 05:11:40|327.24|325.54|327.39|325.69|327.39|325.69|327.21|325.51|30
1739769110000|2025-02-17 05:11:50|327.42|325.72|327.65|325.95|327.7|326|327.42|325.72|24
1739769120000|2025-02-17 05:12:00|327.66|325.96|327.62|325.92|327.7|326|327.61|325.91|22
1739769130000|2025-02-17 05:12:10|327.6|325.9|327.51|325.81|327.6|325.9|327.47|325.77|19
1739769140000|2025-02-17 05:12:20|327.52|325.82|327.53|325.83|327.54|325.84|327.33|325.63|26
1739769150000|2025-02-17 05:12:30|327.52|325.82|327.44|325.74|327.55|325.85|327.42|325.72|17
1739769160000|2025-02-17 05:12:40|327.43|325.73|327.44|325.74|327.47|325.77|327.38|325.68|22
1739769170000|2025-02-17 05:12:50|327.43|325.73|327.41|325.71|327.45|325.75|327.4|325.7|15
1739769180000|2025-02-17 05:13:00|327.42|325.72|327.46|325.76|327.51|325.81|327.38|325.68|17
1739769190000|2025-02-17 05:13:10|327.48|325.78|327.42|325.72|327.51|325.81|327.42|325.72|20
1739769200000|2025-02-17 05:13:20|327.41|325.71|327.27|325.57|327.41|325.71|327.24|325.54|22
1739769210000|2025-02-17 05:13:30|327.26|325.56|327.2|325.5|327.26|325.56|327.18|325.48|17
1739769220000|2025-02-17 05:13:40|327.22|325.52|326.99|325.29|327.22|325.52|326.93|325.23|27
1739769230000|2025-02-17 05:13:50|327.04|325.34|327|325.3|327.06|325.36|327|325.3|16
1739769240000|2025-02-17 05:14:00|326.98|325.28|327.07|325.37|327.09|325.39|326.98|325.28|19
1739769250000|2025-02-17 05:14:10|327.09|325.39|327.01|325.31|327.09|325.39|327.01|325.31|10
1739769260000|2025-02-17 05:14:20|326.98|325.28|326.9|325.2|327.04|325.34|326.9|325.2|25
1739769270000|2025-02-17 05:14:30|326.89|325.19|326.83|325.13|326.97|325.27|326.82|325.12|17
1739769280000|2025-02-17 05:14:40|326.82|325.12|326.7|325|326.84|325.14|326.6|324.9|22
1739769290000|2025-02-17 05:14:50|326.71|325.01|326.64|324.94|326.71|325.01|326.64|324.94|10
1739769300000|2025-02-17 05:15:00|326.61|324.91|326.57|324.87|326.63|324.93|326.53|324.83|25
1739769310000|2025-02-17 05:15:10|326.55|324.85|326.75|325.05|326.75|325.05|326.54|324.84|17
1739769320000|2025-02-17 05:15:20|326.78|325.08|326.92|325.22|326.92|325.22|326.76|325.06|15
1739769330000|2025-02-17 05:15:30|326.93|325.23|327.23|325.53|327.34|325.64|326.93|325.23|19
1739769340000|2025-02-17 05:15:40|327.26|325.56|327.31|325.61|327.31|325.61|327.19|325.49|10
1739769350000|2025-02-17 05:15:50|327.35|325.65|327.29|325.59|327.35|325.65|327.16|325.46|23
1739769360000|2025-02-17 05:16:00|327.28|325.58|327.08|325.38|327.33|325.63|327.08|325.38|28
1739769370000|2025-02-17 05:16:10|327.07|325.37|327.1|325.4|327.11|325.41|326.93|325.23|24
1739769380000|2025-02-17 05:16:20|327.11|325.41|327.15|325.45|327.19|325.49|327.06|325.36|21
1739769390000|2025-02-17 05:16:30|327.19|325.49|327.04|325.34|327.22|325.52|327.01|325.31|17
1739769400000|2025-02-17 05:16:40|327.03|325.33|326.89|325.19|327.03|325.33|326.88|325.18|18
1739769410000|2025-02-17 05:16:50|326.88|325.18|326.84|325.14|326.89|325.19|326.8|325.1|16
1739769420000|2025-02-17 05:17:00|326.86|325.16|326.86|325.16|326.88|325.18|326.78|325.08|23
1739769430000|2025-02-17 05:17:10|326.89|325.19|326.76|325.06|326.96|325.26|326.76|325.06|15
1739769450000|2025-02-17 05:17:30|326.75|325.05|326.72|325.02|326.75|325.05|326.72|325.02|3
1739769460000|2025-02-17 05:17:40|326.71|325.01|326.68|324.98|326.71|325.01|326.68|324.98|4
1739769470000|2025-02-17 05:17:50|326.67|324.97|326.41|324.71|326.67|324.97|326.34|324.64|19
1739769480000|2025-02-17 05:18:00|326.4|324.7|326.5|324.8|326.54|324.84|326.3|324.6|23
1739769490000|2025-02-17 05:18:10|326.52|324.82|326.15|324.45|326.55|324.85|326.13|324.43|28
1739769500000|2025-02-17 05:18:20|326.14|324.44|326.08|324.38|326.25|324.55|326.08|324.38|31
1739769510000|2025-02-17 05:18:30|326.12|324.42|326.24|324.54|326.29|324.59|326.1|324.4|24
1739769520000|2025-02-17 05:18:40|326.23|324.53|326.17|324.47|326.26|324.56|326.1|324.4|18
1739769530000|2025-02-17 05:18:50|326.2|324.5|326.15|324.45|326.32|324.62|326.15|324.45|22
1739769540000|2025-02-17 05:19:00|326.13|324.43|326.09|324.39|326.14|324.44|326.01|324.31|27
1739769550000|2025-02-17 05:19:10|326.05|324.35|326.25|324.55|326.26|324.56|326.05|324.35|26
1739769560000|2025-02-17 05:19:20|326.26|324.56|326.29|324.59|326.37|324.67|326.26|324.56|21
1739769570000|2025-02-17 05:19:30|326.3|324.6|326.35|324.65|326.42|324.72|326.29|324.59|22
1739769580000|2025-02-17 05:19:40|326.38|324.68|326.34|324.64|326.38|324.68|326.34|324.64|18
1739769590000|2025-02-17 05:19:50|326.33|324.63|326.02|324.32|326.33|324.63|326.01|324.31|21
1739769600000|2025-02-17 05:20:00|326.04|324.34|325.91|324.21|326.07|324.37|325.59|323.89|34
1739769610000|2025-02-17 05:20:10|325.92|324.22|326.12|324.42|326.12|324.42|325.81|324.11|27
1739769620000|2025-02-17 05:20:20|326.11|324.41|326.33|324.63|326.33|324.63|326.1|324.4|25
1739769630000|2025-02-17 05:20:30|326.32|324.62|326.35|324.65|326.39|324.69|326.24|324.54|28
1739769640000|2025-02-17 05:20:40|326.36|324.66|326.3|324.6|326.37|324.67|326.28|324.58|19
1739769650000|2025-02-17 05:20:50|326.31|324.61|326.12|324.42|326.31|324.61|326.1|324.4|18
1739769660000|2025-02-17 05:21:00|326.13|324.43|326.3|324.6|326.31|324.61|326.09|324.39|33
1739769670000|2025-02-17 05:21:10|326.29|324.59|326.08|324.38|326.29|324.59|326.01|324.31|24
1739769680000|2025-02-17 05:21:20|326.05|324.35|325.96|324.26|326.14|324.44|325.9|324.2|23
1739769690000|2025-02-17 05:21:30|325.94|324.24|325.96|324.26|326.01|324.31|325.89|324.19|25
1739769700000|2025-02-17 05:21:40|325.97|324.27|325.85|324.15|326.04|324.34|325.79|324.09|32
1739769710000|2025-02-17 05:21:50|325.82|324.12|325.91|324.21|325.93|324.23|325.81|324.11|16
1739769720000|2025-02-17 05:22:00|325.93|324.23|325.95|324.25|325.95|324.25|325.84|324.14|23
1739769730000|2025-02-17 05:22:10|325.97|324.27|326|324.3|326.05|324.35|325.97|324.27|22
1739769740000|2025-02-17 05:22:20|326.04|324.34|325.85|324.15|326.04|324.34|325.85|324.15|24
1739769750000|2025-02-17 05:22:30|325.88|324.18|326.02|324.32|326.03|324.33|325.84|324.14|24
1739769760000|2025-02-17 05:22:40|326.04|324.34|325.82|324.12|326.04|324.34|325.72|324.02|26
1739769770000|2025-02-17 05:22:50|325.83|324.13|325.97|324.27|326.02|324.32|325.81|324.11|28
1739769780000|2025-02-17 05:23:00|325.94|324.24|325.86|324.16|326.03|324.33|325.85|324.15|24
1739769790000|2025-02-17 05:23:10|325.91|324.21|325.93|324.23|326|324.3|325.8|324.1|28
1739769800000|2025-02-17 05:23:20|325.95|324.25|326|324.3|326|324.3|325.92|324.22|20
1739769810000|2025-02-17 05:23:30|326.04|324.34|325.89|324.19|326.04|324.34|325.87|324.17|14
1739769820000|2025-02-17 05:23:40|325.84|324.14|325.79|324.09|325.89|324.19|325.77|324.07|14
1739769830000|2025-02-17 05:23:50|325.73|324.03|325.45|323.75|325.76|324.06|325.39|323.69|24
1739769840000|2025-02-17 05:24:00|325.42|323.72|325.11|323.41|325.52|323.82|325.08|323.38|27
1739769850000|2025-02-17 05:24:10|325.08|323.38|325.12|323.42|325.24|323.54|325.06|323.36|27
1739769860000|2025-02-17 05:24:20|325.09|323.39|324.96|323.26|325.11|323.41|324.92|323.22|22
1739769870000|2025-02-17 05:24:30|324.95|323.25|324.86|323.16|325.01|323.31|324.85|323.15|27
1739769880000|2025-02-17 05:24:40|324.85|323.15|324.87|323.17|324.88|323.18|324.76|323.06|23
1739769890000|2025-02-17 05:24:50|324.89|323.19|324.87|323.17|324.89|323.19|324.86|323.16|11
1739769900000|2025-02-17 05:25:00|324.89|323.19|324.93|323.23|325.05|323.35|324.84|323.14|24
1739769910000|2025-02-17 05:25:10|324.94|323.24|325.4|323.7|325.42|323.72|324.94|323.24|29
1739769920000|2025-02-17 05:25:20|325.36|323.66|325.43|323.73|325.49|323.79|325.36|323.66|23
1739769930000|2025-02-17 05:25:30|325.47|323.77|325.5|323.8|325.58|323.88|325.38|323.68|26
1739769940000|2025-02-17 05:25:40|325.46|323.76|325.31|323.61|325.48|323.78|325.3|323.6|21
1739769950000|2025-02-17 05:25:50|325.36|323.66|325.38|323.68|325.48|323.78|325.36|323.66|26
1739769960000|2025-02-17 05:26:00|325.39|323.69|325.33|323.63|325.4|323.7|325.21|323.51|28
1739769970000|2025-02-17 05:26:10|325.37|323.67|325.27|323.57|325.37|323.67|325.23|323.53|20
1739769980000|2025-02-17 05:26:20|325.28|323.58|325.59|323.89|325.59|323.89|325.28|323.58|26
1739769990000|2025-02-17 05:26:30|325.56|323.86|325.44|323.74|325.56|323.86|325.39|323.69|30
1739770000000|2025-02-17 05:26:40|325.46|323.76|325.52|323.82|325.6|323.9|325.46|323.76|25
1739770010000|2025-02-17 05:26:50|325.53|323.83|325.5|323.8|325.56|323.86|325.46|323.76|23
1739770020000|2025-02-17 05:27:00|325.53|323.83|325.52|323.82|325.55|323.85|325.4|323.7|26
1739770030000|2025-02-17 05:27:10|325.54|323.84|325.55|323.85|325.57|323.87|325.44|323.74|27
1739770040000|2025-02-17 05:27:20|325.54|323.84|325.43|323.73|325.56|323.86|325.41|323.71|24
1739770050000|2025-02-17 05:27:30|325.42|323.72|325.46|323.76|325.52|323.82|325.38|323.68|25
1739770060000|2025-02-17 05:27:40|325.45|323.75|325.48|323.78|325.51|323.81|325.38|323.68|20
1739770070000|2025-02-17 05:27:50|325.49|323.79|325.25|323.55|325.49|323.79|325.25|323.55|19
1739770080000|2025-02-17 05:28:00|325.22|323.52|325.27|323.57|325.28|323.58|325.22|323.52|19
1739770090000|2025-02-17 05:28:10|325.3|323.6|325.59|323.89|325.64|323.94|325.28|323.58|26
1739770100000|2025-02-17 05:28:20|325.57|323.87|325.66|323.96|325.66|323.96|325.57|323.87|12
1739770110000|2025-02-17 05:28:30|325.64|323.94|325.67|323.97|325.69|323.99|325.57|323.87|13
1739770120000|2025-02-17 05:28:40|325.69|323.99|325.69|323.99|325.69|323.99|325.61|323.91|15
1739770130000|2025-02-17 05:28:50|325.68|323.98|325.65|323.95|325.69|323.99|325.63|323.93|10
1739770140000|2025-02-17 05:29:00|325.66|323.96|325.7|324|325.7|324|325.64|323.94|11
1739770150000|2025-02-17 05:29:10|325.71|324.01|325.75|324.05|325.75|324.05|325.69|323.99|8
1739770160000|2025-02-17 05:29:20|325.74|324.04|325.72|324.02|325.74|324.04|325.69|323.99|8
1739770170000|2025-02-17 05:29:30|325.73|324.03|325.66|323.96|325.73|324.03|325.63|323.93|13
1739770180000|2025-02-17 05:29:40|325.67|323.97|325.66|323.96|325.7|324|325.66|323.96|8
1739770190000|2025-02-17 05:29:50|325.63|323.93|325.65|323.95|325.66|323.96|325.62|323.92|16
1739770200000|2025-02-17 05:30:00|325.64|323.94|325.52|323.82|325.66|323.96|325.44|323.74|30
1739770210000|2025-02-17 05:30:10|325.5|323.8|325.7|324|325.7|324|325.46|323.76|23
1739770220000|2025-02-17 05:30:20|325.72|324.02|325.85|324.15|325.85|324.15|325.72|324.02|11
1739770230000|2025-02-17 05:30:30|325.86|324.16|325.78|324.08|325.89|324.19|325.78|324.08|9
1739770240000|2025-02-17 05:30:40|325.79|324.09|325.9|324.2|325.9|324.2|325.79|324.09|8
1739770250000|2025-02-17 05:30:50|325.91|324.21|325.78|324.08|325.91|324.21|325.78|324.08|9
1739770260000|2025-02-17 05:31:00|325.79|324.09|325.68|323.98|325.8|324.1|325.57|323.87|20
1739770270000|2025-02-17 05:31:10|325.69|323.99|325.66|323.96|325.69|323.99|325.57|323.87|21
1739770280000|2025-02-17 05:31:20|325.71|324.01|325.61|323.91|325.71|324.01|325.6|323.9|22
1739770290000|2025-02-17 05:31:30|325.63|323.93|325.8|324.1|325.8|324.1|325.62|323.92|17
1739770300000|2025-02-17 05:31:40|325.81|324.11|325.81|324.11|325.82|324.12|325.75|324.05|11
1739770310000|2025-02-17 05:31:50|325.82|324.12|325.98|324.28|325.98|324.28|325.82|324.12|14
1739770320000|2025-02-17 05:32:00|325.99|324.29|325.94|324.24|326|324.3|325.92|324.22|13
1739770330000|2025-02-17 05:32:10|325.95|324.25|325.94|324.24|325.98|324.28|325.92|324.22|15
1739770340000|2025-02-17 05:32:20|325.95|324.25|325.92|324.22|325.96|324.26|325.9|324.2|9
1739770350000|2025-02-17 05:32:30|325.79|324.09|325.39|323.69|325.79|324.09|325.35|323.65|29
1739770360000|2025-02-17 05:32:40|325.38|323.68|325.39|323.69|325.4|323.7|325.34|323.64|27
1739770370000|2025-02-17 05:32:50|325.38|323.68|325.34|323.64|325.41|323.71|325.26|323.56|31
1739770380000|2025-02-17 05:33:00|325.36|323.66|325.61|323.91|325.67|323.97|325.36|323.66|35
1739770390000|2025-02-17 05:33:10|325.63|323.93|325.58|323.88|325.7|324|325.5|323.8|26
1739770400000|2025-02-17 05:33:20|325.57|323.87|325.36|323.66|325.57|323.87|325.36|323.66|24
1739770410000|2025-02-17 05:33:30|325.37|323.67|325.4|323.7|325.57|323.87|325.36|323.66|27
1739770420000|2025-02-17 05:33:40|325.41|323.71|325.38|323.68|325.46|323.76|325.38|323.68|21
1739770430000|2025-02-17 05:33:50|325.36|323.66|325.29|323.59|325.42|323.72|325.26|323.56|21
1739770440000|2025-02-17 05:34:00|325.32|323.62|325.54|323.84|325.56|323.86|325.32|323.62|27
1739770450000|2025-02-17 05:34:10|325.55|323.85|325.67|323.97|325.71|324.01|325.55|323.85|18
1739770460000|2025-02-17 05:34:20|325.68|323.98|325.64|323.94|325.71|324.01|325.62|323.92|17
1739770470000|2025-02-17 05:34:30|325.65|323.95|325.71|324.01|325.71|324.01|325.63|323.93|9
1739770480000|2025-02-17 05:34:40|325.72|324.02|325.75|324.05|325.75|324.05|325.72|324.02|4
1739770490000|2025-02-17 05:34:50|325.72|324.02|325.7|324|325.75|324.05|325.69|323.99|9
1739770500000|2025-02-17 05:35:00|325.71|324.01|325.71|324.01|325.75|324.05|325.71|324.01|6
1739770510000|2025-02-17 05:35:10|325.72|324.02|325.78|324.08|325.78|324.08|325.72|324.02|11
1739770520000|2025-02-17 05:35:20|325.79|324.09|325.8|324.1|325.8|324.1|325.72|324.02|10
1739770530000|2025-02-17 05:35:30|325.76|324.06|325.79|324.09|325.79|324.09|325.75|324.05|7
1739770540000|2025-02-17 05:35:40|325.8|324.1|325.8|324.1|325.8|324.1|325.73|324.03|9
1739770550000|2025-02-17 05:35:50|325.81|324.11|325.83|324.13|325.83|324.13|325.77|324.07|8
1739770560000|2025-02-17 05:36:00|325.82|324.12|326.11|324.41|326.11|324.41|325.82|324.12|13
1739770570000|2025-02-17 05:36:10|326.12|324.42|326.16|324.46|326.17|324.47|326.12|324.42|9
1739770580000|2025-02-17 05:36:20|326.17|324.47|326.45|324.75|326.45|324.75|326.17|324.47|15
1739770590000|2025-02-17 05:36:30|326.43|324.73|326.45|324.75|326.45|324.75|326.37|324.67|10
1739770600000|2025-02-17 05:36:40|326.43|324.73|326.35|324.65|326.43|324.73|326.34|324.64|12
1739770610000|2025-02-17 05:36:50|326.3|324.6|326.17|324.47|326.3|324.6|326.17|324.47|22
1739770620000|2025-02-17 05:37:00|326.16|324.46|326.1|324.4|326.16|324.46|326.07|324.37|22
1739770630000|2025-02-17 05:37:10|326.12|324.42|326.14|324.44|326.17|324.47|326.06|324.36|21
1739770640000|2025-02-17 05:37:20|326.15|324.45|326.23|324.53|326.24|324.54|326.12|324.42|17
1739770650000|2025-02-17 05:37:30|326.24|324.54|326.28|324.58|326.32|324.62|326.24|324.54|13
1739770660000|2025-02-17 05:37:40|326.29|324.59|326.12|324.42|326.3|324.6|326.12|324.42|18
1739770670000|2025-02-17 05:37:50|326.09|324.39|326.1|324.4|326.21|324.51|326.08|324.38|22
1739770680000|2025-02-17 05:38:00|326.11|324.41|325.95|324.25|326.13|324.43|325.93|324.23|16
1739770690000|2025-02-17 05:38:10|325.96|324.26|326.13|324.43|326.22|324.52|325.96|324.26|20
1739770700000|2025-02-17 05:38:20|326.12|324.42|326.21|324.51|326.23|324.53|326.09|324.39|19
1739770710000|2025-02-17 05:38:30|326.33|324.63|326.22|324.52|326.33|324.63|326.19|324.49|17
1739770720000|2025-02-17 05:38:40|326.23|324.53|326.23|324.53|326.25|324.55|326.2|324.5|11
1739770730000|2025-02-17 05:38:50|326.24|324.54|326.21|324.51|326.25|324.55|326.21|324.51|3
1739770740000|2025-02-17 05:39:00|326.22|324.52|326.23|324.53|326.28|324.58|326.22|324.52|13
1739770750000|2025-02-17 05:39:10|326.26|324.56|326.38|324.68|326.38|324.68|326.26|324.56|7
1739770760000|2025-02-17 05:39:20|326.36|324.66|326.33|324.63|326.37|324.67|326.32|324.62|5
1739770770000|2025-02-17 05:39:30|326.32|324.62|326.21|324.51|326.36|324.66|326.2|324.5|17
1739770780000|2025-02-17 05:39:40|326.2|324.5|326.1|324.4|326.23|324.53|326.07|324.37|19
1739770790000|2025-02-17 05:39:50|326.12|324.42|326.07|324.37|326.14|324.44|326.07|324.37|15
1739770800000|2025-02-17 05:40:00|326.03|324.33|326.13|324.43|326.13|324.43|326.03|324.33|10
1739770810000|2025-02-17 05:40:10|326.14|324.44|326.27|324.57|326.27|324.57|326.11|324.41|12
1739770820000|2025-02-17 05:40:20|326.28|324.58|326.26|324.56|326.33|324.63|326.22|324.52|15
1739770830000|2025-02-17 05:40:30|326.24|324.54|326.24|324.54|326.32|324.62|326.22|324.52|16
1739770840000|2025-02-17 05:40:40|326.23|324.53|326.05|324.35|326.23|324.53|326|324.3|15
1739770850000|2025-02-17 05:40:50|326.06|324.36|326|324.3|326.08|324.38|326|324.3|17
1739770860000|2025-02-17 05:41:00|325.99|324.29|325.83|324.13|325.99|324.29|325.83|324.13|19
1739770870000|2025-02-17 05:41:10|325.82|324.12|325.82|324.12|325.84|324.14|325.8|324.1|14
1739770880000|2025-02-17 05:41:20|325.84|324.14|325.82|324.12|325.9|324.2|325.81|324.11|15
1739770890000|2025-02-17 05:41:30|325.8|324.1|325.66|323.96|325.83|324.13|325.66|323.96|18
1739770900000|2025-02-17 05:41:40|325.7|324|325.68|323.98|325.77|324.07|325.68|323.98|15
1739770910000|2025-02-17 05:41:50|325.66|323.96|325.62|323.92|325.68|323.98|325.59|323.89|17
1739770920000|2025-02-17 05:42:00|325.61|323.91|325.64|323.94|325.69|323.99|325.61|323.91|14
1739770930000|2025-02-17 05:42:10|325.66|323.96|325.64|323.94|325.76|324.06|325.61|323.91|20
1739770940000|2025-02-17 05:42:20|325.63|323.93|325.59|323.89|325.64|323.94|325.5|323.8|27
1739770950000|2025-02-17 05:42:30|325.58|323.88|325.61|323.91|325.67|323.97|325.55|323.85|16
1739770960000|2025-02-17 05:42:40|325.63|323.93|325.65|323.95|325.7|324|325.6|323.9|15
1739770970000|2025-02-17 05:42:50|325.64|323.94|325.55|323.85|325.64|323.94|325.53|323.83|19
1739770980000|2025-02-17 05:43:00|325.54|323.84|325.66|323.96|325.68|323.98|325.54|323.84|13
1739770990000|2025-02-17 05:43:10|325.68|323.98|325.66|323.96|325.7|324|325.62|323.92|20
1739771000000|2025-02-17 05:43:20|325.65|323.95|325.77|324.07|325.77|324.07|325.65|323.95|15
1739771010000|2025-02-17 05:43:30|325.83|324.13|325.99|324.29|325.99|324.29|325.83|324.13|16
1739771030000|2025-02-17 05:43:50|325.98|324.28|325.94|324.24|325.98|324.28|325.94|324.24|6
1739771040000|2025-02-17 05:44:00|325.95|324.25|325.99|324.29|325.99|324.29|325.95|324.25|5
1739771050000|2025-02-17 05:44:10|326|324.3|326.02|324.32|326.02|324.32|326|324.3|3
1739771060000|2025-02-17 05:44:20|325.99|324.29|326.01|324.31|326.05|324.35|325.99|324.29|8
1739771070000|2025-02-17 05:44:30|326.02|324.32|326.06|324.36|326.06|324.36|326.02|324.32|10
1739771080000|2025-02-17 05:44:40|326.05|324.35|326.03|324.33|326.08|324.38|326.02|324.32|6
1739771090000|2025-02-17 05:44:50|326.04|324.34|326.09|324.39|326.1|324.4|326.04|324.34|8
1739771100000|2025-02-17 05:45:00|326.1|324.4|326.23|324.53|326.36|324.66|326.1|324.4|15
1739771110000|2025-02-17 05:45:10|326.26|324.56|325.85|324.15|326.29|324.59|325.85|324.15|21
1739771120000|2025-02-17 05:45:20|325.86|324.16|325.85|324.15|325.94|324.24|325.81|324.11|19
1739771130000|2025-02-17 05:45:30|325.86|324.16|325.93|324.23|325.93|324.23|325.85|324.15|14
1739771140000|2025-02-17 05:45:40|325.95|324.25|326.01|324.31|326.09|324.39|325.93|324.23|16
1739771150000|2025-02-17 05:45:50|326|324.3|326.01|324.31|326.04|324.34|325.99|324.29|15
1739771160000|2025-02-17 05:46:00|326.02|324.32|326.09|324.39|326.09|324.39|326|324.3|13
1739771170000|2025-02-17 05:46:10|326.07|324.37|326.01|324.31|326.07|324.37|325.97|324.27|15
1739771180000|2025-02-17 05:46:20|325.99|324.29|326.09|324.39|326.09|324.39|325.98|324.28|17
1739771190000|2025-02-17 05:46:30|326.04|324.34|325.98|324.28|326.04|324.34|325.98|324.28|7
1739771200000|2025-02-17 05:46:40|325.99|324.29|326.09|324.39|326.09|324.39|325.99|324.29|8
1739771230000|2025-02-17 05:47:10|326.04|324.34|326.06|324.36|326.06|324.36|326.03|324.33|3
1739771240000|2025-02-17 05:47:20|326.04|324.34|326.09|324.39|326.09|324.39|326.04|324.34|6
1739771270000|2025-02-17 05:47:50|326.1|324.4|326.09|324.39|326.12|324.42|326.09|324.39|6
1739771280000|2025-02-17 05:48:00|326.1|324.4|326.16|324.46|326.16|324.46|326.1|324.4|4
1739771290000|2025-02-17 05:48:10|326.17|324.47|326.39|324.69|326.39|324.69|326.17|324.47|4
1739771300000|2025-02-17 05:48:20|326.4|324.7|326.41|324.71|326.41|324.71|326.4|324.7|2
1739771320000|2025-02-17 05:48:40|326.36|324.66|326.36|324.66|326.36|324.66|326.36|324.66|1
1739771370000|2025-02-17 05:49:30|326.34|324.64|326.36|324.66|326.36|324.66|326.34|324.64|2
1739771390000|2025-02-17 05:49:50|326.32|324.62|326.36|324.66|326.36|324.66|326.27|324.57|14
1739771400000|2025-02-17 05:50:00|326.39|324.69|326.4|324.7|326.4|324.7|326.39|324.69|2
1739771410000|2025-02-17 05:50:10|326.41|324.71|326.59|324.89|326.59|324.89|326.41|324.71|12
1739771420000|2025-02-17 05:50:20|326.63|324.93|326.65|324.95|326.71|325.01|326.62|324.92|16
1739771430000|2025-02-17 05:50:30|326.62|324.92|326.63|324.93|326.64|324.94|326.62|324.92|6
1739771440000|2025-02-17 05:50:40|326.6|324.9|326.48|324.78|326.6|324.9|326.47|324.77|9
1739771450000|2025-02-17 05:50:50|326.47|324.77|326.52|324.82|326.52|324.82|326.47|324.77|6
1739771460000|2025-02-17 05:51:00|326.5|324.8|326.49|324.79|326.6|324.9|326.47|324.77|16
1739771470000|2025-02-17 05:51:10|326.52|324.82|326.62|324.92|326.63|324.93|326.52|324.82|9
1739771480000|2025-02-17 05:51:20|326.6|324.9|326.5|324.8|326.6|324.9|326.46|324.76|19
1739771490000|2025-02-17 05:51:30|326.51|324.81|326.48|324.78|326.56|324.86|326.46|324.76|17
1739771500000|2025-02-17 05:51:40|326.47|324.77|326.43|324.73|326.48|324.78|326.37|324.67|13
1739771510000|2025-02-17 05:51:50|326.42|324.72|326.28|324.58|326.42|324.72|326.28|324.58|13
1739771520000|2025-02-17 05:52:00|326.3|324.6|326.2|324.5|326.31|324.61|326.17|324.47|25
1739771530000|2025-02-17 05:52:10|326.16|324.46|326.02|324.32|326.16|324.46|325.98|324.28|11
1739771540000|2025-02-17 05:52:20|326|324.3|326.15|324.45|326.15|324.45|325.99|324.29|14
1739771550000|2025-02-17 05:52:30|326.13|324.43|326.21|324.51|326.21|324.51|326.07|324.37|19
1739771560000|2025-02-17 05:52:40|326.18|324.48|326.18|324.48|326.2|324.5|326.16|324.46|12
1739771570000|2025-02-17 05:52:50|326.24|324.54|326.22|324.52|326.28|324.58|326.18|324.48|14
1739771580000|2025-02-17 05:53:00|326.21|324.51|326.36|324.66|326.36|324.66|326.19|324.49|20
1739771590000|2025-02-17 05:53:10|326.37|324.67|326.37|324.67|326.37|324.67|326.37|324.67|1
1739771600000|2025-02-17 05:53:20|326.36|324.66|326.39|324.69|326.39|324.69|326.36|324.66|4
1739771610000|2025-02-17 05:53:30|326.4|324.7|326.43|324.73|326.43|324.73|326.4|324.7|4
1739771620000|2025-02-17 05:53:40|326.44|324.74|326.62|324.92|326.62|324.92|326.44|324.74|5
1739771630000|2025-02-17 05:53:50|326.63|324.93|326.66|324.96|326.66|324.96|326.63|324.93|4
1739771640000|2025-02-17 05:54:00|326.63|324.93|326.7|325|326.7|325|326.63|324.93|6
1739771650000|2025-02-17 05:54:10|326.71|325.01|326.74|325.04|326.74|325.04|326.71|325.01|4
1739771660000|2025-02-17 05:54:20|326.76|325.06|326.82|325.12|326.82|325.12|326.76|325.06|2
1739771670000|2025-02-17 05:54:30|326.83|325.13|326.88|325.18|326.88|325.18|326.83|325.13|6
1739771680000|2025-02-17 05:54:40|326.89|325.19|326.97|325.27|326.97|325.27|326.89|325.19|6
1739771690000|2025-02-17 05:54:50|326.95|325.25|326.94|325.24|326.95|325.25|326.93|325.23|4
1739771700000|2025-02-17 05:55:00|326.92|325.22|326.89|325.19|326.95|325.25|326.85|325.15|9
1739771710000|2025-02-17 05:55:10|326.9|325.2|326.94|325.24|326.94|325.24|326.9|325.2|5
1739771720000|2025-02-17 05:55:20|326.95|325.25|326.89|325.19|326.95|325.25|326.89|325.19|3
1739771730000|2025-02-17 05:55:30|326.9|325.2|326.91|325.21|326.91|325.21|326.89|325.19|6
1739771750000|2025-02-17 05:55:50|326.92|325.22|326.94|325.24|326.94|325.24|326.92|325.22|3
1739771760000|2025-02-17 05:56:00|326.96|325.26|327.3|325.6|327.3|325.6|326.96|325.26|12
1739771770000|2025-02-17 05:56:10|327.31|325.61|327.3|325.6|327.34|325.64|327.29|325.59|10
1739771780000|2025-02-17 05:56:20|327.31|325.61|327.34|325.64|327.34|325.64|327.31|325.61|4
1739771790000|2025-02-17 05:56:30|327.35|325.65|327.29|325.59|327.35|325.65|327.29|325.59|5
1739771800000|2025-02-17 05:56:40|327.3|325.6|327.27|325.57|327.31|325.61|327.25|325.55|16
1739771810000|2025-02-17 05:56:50|327.28|325.58|327.27|325.57|327.28|325.58|327.19|325.49|13
1739771820000|2025-02-17 05:57:00|327.29|325.59|327.33|325.63|327.33|325.63|327.29|325.59|5
1739771830000|2025-02-17 05:57:10|327.32|325.62|327.31|325.61|327.33|325.63|327.29|325.59|9
1739771840000|2025-02-17 05:57:20|327.29|325.59|327.27|325.57|327.29|325.59|327.26|325.56|6
1739771850000|2025-02-17 05:57:30|327.28|325.58|327.3|325.6|327.32|325.62|327.28|325.58|8
1739771860000|2025-02-17 05:57:40|327.29|325.59|327.31|325.61|327.31|325.61|327.29|325.59|3
1739771870000|2025-02-17 05:57:50|327.29|325.59|327.29|325.59|327.29|325.59|327.29|325.59|1
1739771880000|2025-02-17 05:58:00|327.3|325.6|327.32|325.62|327.32|325.62|327.29|325.59|5
1739771890000|2025-02-17 05:58:10|327.33|325.63|327.37|325.67|327.37|325.67|327.33|325.63|5
1739771900000|2025-02-17 05:58:20|327.35|325.65|327.31|325.61|327.36|325.66|327.29|325.59|11
1739771910000|2025-02-17 05:58:30|327.3|325.6|327.29|325.59|327.31|325.61|327.29|325.59|3
1739771920000|2025-02-17 05:58:40|327.3|325.6|327.33|325.63|327.33|325.63|327.3|325.6|4
1739771930000|2025-02-17 05:58:50|327.34|325.64|327.34|325.64|327.34|325.64|327.34|325.64|1
1739771940000|2025-02-17 05:59:00|327.31|325.61|327.34|325.64|327.34|325.64|327.31|325.61|8
1739771980000|2025-02-17 05:59:40|327.35|325.65|327.36|325.66|327.36|325.66|327.35|325.65|2
1739771990000|2025-02-17 05:59:50|327.37|325.67|327.37|325.67|327.37|325.67|327.37|325.67|1
1739772000000|2025-02-17 06:00:00|327.38|325.68|327.38|325.68|327.43|325.73|327.37|325.67|12
1739772010000|2025-02-17 06:00:10|327.39|325.69|327.43|325.73|327.43|325.73|327.38|325.68|7
1739772020000|2025-02-17 06:00:20|327.4|325.7|327.28|325.58|327.4|325.7|327.28|325.58|7
1739772030000|2025-02-17 06:00:30|327.29|325.59|327.09|325.39|327.29|325.59|327.08|325.38|17
1739772040000|2025-02-17 06:00:40|327.06|325.36|327.19|325.49|327.23|325.53|327.06|325.36|23
1739772050000|2025-02-17 06:00:50|327.2|325.5|327.27|325.57|327.28|325.58|327.2|325.5|11
1739772060000|2025-02-17 06:01:00|327.22|325.52|327.37|325.67|327.37|325.67|327.21|325.51|14
1739772070000|2025-02-17 06:01:10|327.38|325.68|327.45|325.75|327.46|325.76|327.38|325.68|8
1739772080000|2025-02-17 06:01:20|327.46|325.76|327.68|325.98|327.7|326|327.44|325.74|13
1739772090000|2025-02-17 06:01:30|327.67|325.97|327.72|326.02|327.73|326.03|327.67|325.97|6
1739772100000|2025-02-17 06:01:40|327.71|326.01|327.37|325.67|327.72|326.02|327.3|325.6|29
1739772110000|2025-02-17 06:01:50|327.35|325.65|327.18|325.48|327.37|325.67|327.15|325.45|18
1739772120000|2025-02-17 06:02:00|327.17|325.47|327.19|325.49|327.35|325.65|327.15|325.45|22
1739772130000|2025-02-17 06:02:10|327.21|325.51|327.18|325.48|327.21|325.51|327.16|325.46|11
1739772140000|2025-02-17 06:02:20|327.17|325.47|327.19|325.49|327.23|325.53|327.13|325.43|11
1739772150000|2025-02-17 06:02:30|327.17|325.47|327.18|325.48|327.28|325.58|327.17|325.47|19
1739772160000|2025-02-17 06:02:40|327.17|325.47|327.27|325.57|327.28|325.58|327.17|325.47|16
1739772170000|2025-02-17 06:02:50|327.28|325.58|327.47|325.77|327.47|325.77|327.28|325.58|23
1739772180000|2025-02-17 06:03:00|327.45|325.75|327.49|325.79|327.49|325.79|327.45|325.75|9
1739772190000|2025-02-17 06:03:10|327.5|325.8|327.54|325.84|327.54|325.84|327.5|325.8|4
1739772200000|2025-02-17 06:03:20|327.55|325.85|327.58|325.88|327.61|325.91|327.55|325.85|7
1739772210000|2025-02-17 06:03:30|327.59|325.89|327.58|325.88|327.6|325.9|327.54|325.84|10
1739772220000|2025-02-17 06:03:40|327.56|325.86|327.55|325.85|327.57|325.87|327.54|325.84|6
1739772230000|2025-02-17 06:03:50|327.56|325.86|327.57|325.87|327.57|325.87|327.56|325.86|4
1739772240000|2025-02-17 06:04:00|327.58|325.88|329.08|327.38|329.08|327.38|327.58|325.88|19
1739772250000|2025-02-17 06:04:10|329.05|327.35|329.08|327.38|329.08|327.38|329.05|327.35|4
1739772260000|2025-02-17 06:04:20|329.11|327.41|329.41|327.71|329.41|327.71|329.11|327.41|6
1739772270000|2025-02-17 06:04:30|329.39|327.69|329.35|327.65|329.4|327.7|329.35|327.65|8
1739772280000|2025-02-17 06:04:40|329.36|327.66|329.36|327.66|329.37|327.67|329.31|327.61|17
1739772290000|2025-02-17 06:04:50|329.37|327.67|329.33|327.63|329.37|327.67|329.33|327.63|7
1739772300000|2025-02-17 06:05:00|329.31|327.61|329.28|327.58|329.31|327.61|329.26|327.56|8
1739772310000|2025-02-17 06:05:10|329.27|327.57|329.28|327.58|329.3|327.6|329.24|327.54|13
1739772320000|2025-02-17 06:05:20|329.26|327.56|329.35|327.65|329.36|327.66|329.26|327.56|13
1739772330000|2025-02-17 06:05:30|329.32|327.62|329.29|327.59|329.36|327.66|329.2|327.5|13
1739772340000|2025-02-17 06:05:40|329.3|327.6|329.27|327.57|329.31|327.61|329.26|327.56|8
1739772350000|2025-02-17 06:05:50|329.26|327.56|329.23|327.53|329.27|327.57|329.22|327.52|6
1739772360000|2025-02-17 06:06:00|329.24|327.54|329.19|327.49|329.27|327.57|329.18|327.48|12
1739772370000|2025-02-17 06:06:10|329.2|327.5|329.06|327.36|329.2|327.5|329.06|327.36|13
1739772380000|2025-02-17 06:06:20|329.05|327.35|329.05|327.35|329.05|327.35|329.05|327.35|1
1739772390000|2025-02-17 06:06:30|329.04|327.34|329.08|327.38|329.09|327.39|329.04|327.34|6
1739772400000|2025-02-17 06:06:40|329.09|327.39|329.13|327.43|329.13|327.43|329.08|327.38|7
1739772410000|2025-02-17 06:06:50|329.14|327.44|329.09|327.39|329.14|327.44|329.09|327.39|3
1739772420000|2025-02-17 06:07:00|329.08|327.38|329.1|327.4|329.1|327.4|329.04|327.34|9
1739772430000|2025-02-17 06:07:10|329.11|327.41|329.28|327.58|329.28|327.58|329.11|327.41|10
1739772440000|2025-02-17 06:07:20|329.27|327.57|329.16|327.46|329.27|327.57|329.13|327.43|10
1739772450000|2025-02-17 06:07:30|329.17|327.47|329.13|327.43|329.21|327.51|329.13|327.43|8
1739772460000|2025-02-17 06:07:40|329.14|327.44|329.12|327.42|329.14|327.44|329.12|327.42|7
1739772470000|2025-02-17 06:07:50|329.13|327.43|329.23|327.53|329.24|327.54|329.13|327.43|10
1739772480000|2025-02-17 06:08:00|329.24|327.54|329.39|327.69|329.39|327.69|329.24|327.54|18
1739772490000|2025-02-17 06:08:10|329.4|327.7|329.23|327.53|329.4|327.7|329.22|327.52|8
1739772500000|2025-02-17 06:08:20|329.22|327.52|329.29|327.59|329.32|327.62|329.2|327.5|14
1739772510000|2025-02-17 06:08:30|329.28|327.58|329.29|327.59|329.35|327.65|329.28|327.58|13
1739772520000|2025-02-17 06:08:40|329.34|327.64|329.39|327.69|329.39|327.69|329.34|327.64|5
1739772530000|2025-02-17 06:08:50|329.4|327.7|329.33|327.63|329.4|327.7|329.32|327.62|9
1739772540000|2025-02-17 06:09:00|329.34|327.64|329.31|327.61|329.39|327.69|329.3|327.6|15
1739772550000|2025-02-17 06:09:10|329.32|327.62|329.27|327.57|329.34|327.64|329.27|327.57|10
1739772560000|2025-02-17 06:09:20|329.25|327.55|329.19|327.49|329.25|327.55|329.19|327.49|8
1739772570000|2025-02-17 06:09:30|329.18|327.48|329.13|327.43|329.18|327.48|329.13|327.43|3
1739772580000|2025-02-17 06:09:40|329.1|327.4|329.1|327.4|329.1|327.4|329.09|327.39|3
1739772590000|2025-02-17 06:09:50|329.09|327.39|329.05|327.35|329.1|327.4|329.05|327.35|7
1739772600000|2025-02-17 06:10:00|329.1|327.4|329.09|327.39|329.11|327.41|329.09|327.39|4
1739772610000|2025-02-17 06:10:10|329.08|327.38|329.07|327.37|329.08|327.38|329.06|327.36|4
1739772620000|2025-02-17 06:10:20|329.12|327.42|329.13|327.43|329.15|327.45|329.11|327.41|13
1739772630000|2025-02-17 06:10:30|329.15|327.45|329.05|327.35|329.15|327.45|329.05|327.35|7
1739772640000|2025-02-17 06:10:40|329.07|327.37|329.06|327.36|329.07|327.37|329.06|327.36|2
1739772650000|2025-02-17 06:10:50|329.07|327.37|329.07|327.37|329.09|327.39|329.04|327.34|6
1739772660000|2025-02-17 06:11:00|329.06|327.36|329.01|327.31|329.06|327.36|329.01|327.31|6
1739772670000|2025-02-17 06:11:10|329|327.3|328.76|327.06|329|327.3|328.76|327.06|8
1739772680000|2025-02-17 06:11:20|328.77|327.07|328.89|327.19|328.91|327.21|328.76|327.06|15
1739772690000|2025-02-17 06:11:30|328.85|327.15|328.91|327.21|328.92|327.22|328.84|327.14|13
1739772700000|2025-02-17 06:11:40|328.95|327.25|328.96|327.26|328.96|327.26|328.94|327.24|7
1739772710000|2025-02-17 06:11:50|328.93|327.23|328.87|327.17|328.93|327.23|328.85|327.15|9
1739772720000|2025-02-17 06:12:00|328.86|327.16|328.71|327.01|328.86|327.16|328.69|326.99|16
1739772730000|2025-02-17 06:12:10|328.7|327|328.69|326.99|328.7|327|328.68|326.98|8
1739772740000|2025-02-17 06:12:20|328.68|326.98|328.59|326.89|328.68|326.98|328.55|326.85|10
1739772750000|2025-02-17 06:12:30|328.56|326.86|328.61|326.91|328.61|326.91|328.48|326.78|14
1739772760000|2025-02-17 06:12:40|328.6|326.9|328.62|326.92|328.65|326.95|328.6|326.9|10
1739772770000|2025-02-17 06:12:50|328.63|326.93|328.62|326.92|328.63|326.93|328.6|326.9|6
1739772780000|2025-02-17 06:13:00|328.58|326.88|328.61|326.91|328.62|326.92|328.58|326.88|10
1739772790000|2025-02-17 06:13:10|328.62|326.92|328.66|326.96|328.68|326.98|328.58|326.88|18
1739772800000|2025-02-17 06:13:20|328.67|326.97|328.68|326.98|328.72|327.02|328.67|326.97|7
1739772810000|2025-02-17 06:13:30|328.69|326.99|328.72|327.02|328.72|327.02|328.69|326.99|3
1739772820000|2025-02-17 06:13:40|328.71|327.01|328.63|326.93|328.71|327.01|328.63|326.93|8
1739772830000|2025-02-17 06:13:50|328.62|326.92|328.72|327.02|328.72|327.02|328.62|326.92|8
1739772840000|2025-02-17 06:14:00|328.73|327.03|328.76|327.06|328.76|327.06|328.65|326.95|14
1739772850000|2025-02-17 06:14:10|328.75|327.05|328.62|326.92|328.75|327.05|328.61|326.91|14
1739772860000|2025-02-17 06:14:20|328.63|326.93|328.7|327|328.74|327.04|328.63|326.93|11
1739772870000|2025-02-17 06:14:30|328.71|327.01|328.72|327.02|328.73|327.03|328.71|327.01|4
1739772880000|2025-02-17 06:14:40|328.73|327.03|328.73|327.03|328.73|327.03|328.73|327.03|1
1739772890000|2025-02-17 06:14:50|328.69|326.99|328.73|327.03|328.73|327.03|328.69|326.99|2
1739772900000|2025-02-17 06:15:00|328.71|327.01|328.84|327.14|328.84|327.14|328.7|327|15
1739772910000|2025-02-17 06:15:10|328.83|327.13|328.89|327.19|328.89|327.19|328.8|327.1|13
1739772920000|2025-02-17 06:15:20|328.88|327.18|328.56|326.86|328.88|327.18|328.56|326.86|13
1739772930000|2025-02-17 06:15:30|328.55|326.85|328.51|326.81|328.66|326.96|328.5|326.8|23
1739772940000|2025-02-17 06:15:40|328.5|326.8|328.59|326.89|328.59|326.89|328.48|326.78|15
1739772950000|2025-02-17 06:15:50|328.6|326.9|328.63|326.93|328.63|326.93|328.6|326.9|3
1739772960000|2025-02-17 06:16:00|328.64|326.94|328.63|326.93|328.64|326.94|328.61|326.91|3
1739772970000|2025-02-17 06:16:10|328.61|326.91|328.58|326.88|328.61|326.91|328.53|326.83|8
1739772980000|2025-02-17 06:16:20|328.56|326.86|328.61|326.91|328.62|326.92|328.54|326.84|14
1739772990000|2025-02-17 06:16:30|328.62|326.92|328.67|326.97|328.67|326.97|328.62|326.92|3
1739773000000|2025-02-17 06:16:40|328.69|326.99|328.85|327.15|328.92|327.22|328.69|326.99|10
1739773010000|2025-02-17 06:16:50|328.81|327.11|328.82|327.12|328.83|327.13|328.81|327.11|4
1739773020000|2025-02-17 06:17:00|328.83|327.13|328.77|327.07|328.83|327.13|328.72|327.02|17
1739773030000|2025-02-17 06:17:10|328.76|327.06|328.52|326.82|328.76|327.06|328.52|326.82|17
1739773040000|2025-02-17 06:17:20|328.5|326.8|328.61|326.91|328.61|326.91|328.47|326.77|19
1739773050000|2025-02-17 06:17:30|328.63|326.93|328.6|326.9|328.63|326.93|328.58|326.88|19
1739773060000|2025-02-17 06:17:40|328.59|326.89|328.58|326.88|328.63|326.93|328.58|326.88|8
1739773070000|2025-02-17 06:17:50|328.55|326.85|328.41|326.71|328.57|326.87|328.41|326.71|17
1739773080000|2025-02-17 06:18:00|328.4|326.7|328.35|326.65|328.42|326.72|328.35|326.65|7
1739773090000|2025-02-17 06:18:10|328.34|326.64|328.32|326.62|328.34|326.64|328.32|326.62|7
1739773100000|2025-02-17 06:18:20|328.31|326.61|328.3|326.6|328.31|326.61|328.3|326.6|2
1739773110000|2025-02-17 06:18:30|328.29|326.59|328.39|326.69|328.39|326.69|328.29|326.59|8
1739773120000|2025-02-17 06:18:40|328.47|326.77|328.38|326.68|328.47|326.77|328.38|326.68|14
1739773130000|2025-02-17 06:18:50|328.37|326.67|328.36|326.66|328.37|326.67|328.33|326.63|7
1739773140000|2025-02-17 06:19:00|328.35|326.65|328.55|326.85|328.55|326.85|328.34|326.64|17
1739773150000|2025-02-17 06:19:10|328.56|326.86|328.76|327.06|328.77|327.07|328.55|326.85|15
1739773160000|2025-02-17 06:19:20|328.75|327.05|328.75|327.05|328.76|327.06|328.74|327.04|5
1739773170000|2025-02-17 06:19:30|328.74|327.04|328.71|327.01|328.77|327.07|328.7|327|10
1739773180000|2025-02-17 06:19:40|328.73|327.03|328.66|326.96|328.75|327.05|328.65|326.95|13
1739773190000|2025-02-17 06:19:50|328.67|326.97|328.69|326.99|328.7|327|328.65|326.95|11
1739773200000|2025-02-17 06:20:00|328.68|326.98|328.7|327|328.73|327.03|328.66|326.96|11
1739773210000|2025-02-17 06:20:10|328.71|327.01|328.45|326.75|328.72|327.02|328.45|326.75|24
1739773220000|2025-02-17 06:20:20|328.46|326.76|328.43|326.73|328.46|326.76|328.35|326.65|16
1739773230000|2025-02-17 06:20:30|328.46|326.76|328.49|326.79|328.49|326.79|328.36|326.66|18
1739773240000|2025-02-17 06:20:40|328.5|326.8|328.41|326.71|328.5|326.8|328.4|326.7|11
1739773250000|2025-02-17 06:20:50|328.39|326.69|328.51|326.81|328.54|326.84|328.38|326.68|18
1739773260000|2025-02-17 06:21:00|328.52|326.82|328.53|326.83|328.56|326.86|328.51|326.81|17
1739773270000|2025-02-17 06:21:10|328.54|326.84|328.62|326.92|328.64|326.94|328.52|326.82|15
1739773280000|2025-02-17 06:21:20|328.64|326.94|328.67|326.97|328.73|327.03|328.64|326.94|10
1739773290000|2025-02-17 06:21:30|328.72|327.02|328.71|327.01|328.74|327.04|328.7|327|7
1739773300000|2025-02-17 06:21:40|328.7|327|328.58|326.88|328.74|327.04|328.58|326.88|18
1739773310000|2025-02-17 06:21:50|328.59|326.89|328.53|326.83|328.6|326.9|328.53|326.83|15
1739773320000|2025-02-17 06:22:00|328.51|326.81|328.56|326.86|328.56|326.86|328.47|326.77|19
1739773330000|2025-02-17 06:22:10|328.58|326.88|328.43|326.73|328.66|326.96|328.43|326.73|20
1739773340000|2025-02-17 06:22:20|328.42|326.72|328.5|326.8|328.52|326.82|328.39|326.69|18
1739773350000|2025-02-17 06:22:30|328.52|326.82|328.46|326.76|328.52|326.82|328.46|326.76|23
1739773360000|2025-02-17 06:22:40|328.47|326.77|328.4|326.7|328.49|326.79|328.35|326.65|14
1739773370000|2025-02-17 06:22:50|328.41|326.71|328.34|326.64|328.43|326.73|328.33|326.63|24
1739773380000|2025-02-17 06:23:00|328.35|326.65|328.34|326.64|328.37|326.67|328.34|326.64|15
1739773390000|2025-02-17 06:23:10|328.35|326.65|328.36|326.66|328.36|326.66|328.33|326.63|10
1739773400000|2025-02-17 06:23:20|328.35|326.65|328.36|326.66|328.37|326.67|328.35|326.65|14
1739773410000|2025-02-17 06:23:30|328.37|326.67|328.33|326.63|328.37|326.67|328.33|326.63|7
1739773420000|2025-02-17 06:23:40|328.32|326.62|328.34|326.64|328.36|326.66|328.31|326.61|12
1739773430000|2025-02-17 06:23:50|328.33|326.63|328.33|326.63|328.35|326.65|328.31|326.61|6
1739773440000|2025-02-17 06:24:00|328.32|326.62|328.3|326.6|328.32|326.62|328.29|326.59|5
1739773450000|2025-02-17 06:24:10|328.29|326.59|328.35|326.65|328.35|326.65|328.29|326.59|3
1739773460000|2025-02-17 06:24:20|328.34|326.64|328.45|326.75|328.45|326.75|328.34|326.64|12
1739773470000|2025-02-17 06:24:30|328.46|326.76|328.42|326.72|328.46|326.76|328.41|326.71|14
1739773480000|2025-02-17 06:24:40|328.43|326.73|328.53|326.83|328.56|326.86|328.43|326.73|14
1739773490000|2025-02-17 06:24:50|328.54|326.84|328.67|326.97|328.67|326.97|328.51|326.81|11
1739773500000|2025-02-17 06:25:00|328.68|326.98|328.71|327.01|328.72|327.02|328.64|326.94|17
1739773510000|2025-02-17 06:25:10|328.72|327.02|328.77|327.07|328.77|327.07|328.67|326.97|10
1739773520000|2025-02-17 06:25:20|328.75|327.05|328.64|326.94|328.75|327.05|328.64|326.94|13
1739773530000|2025-02-17 06:25:30|328.63|326.93|328.75|327.05|328.75|327.05|328.63|326.93|11
1739773550000|2025-02-17 06:25:50|328.77|327.07|328.79|327.09|328.8|327.1|328.77|327.07|4
1739773560000|2025-02-17 06:26:00|328.75|327.05|328.72|327.02|328.75|327.05|328.72|327.02|4
1739773570000|2025-02-17 06:26:10|328.73|327.03|328.75|327.05|328.75|327.05|328.73|327.03|3
1739773580000|2025-02-17 06:26:20|328.73|327.03|328.75|327.05|328.75|327.05|328.71|327.01|7
1739773610000|2025-02-17 06:26:50|328.71|327.01|328.75|327.05|328.75|327.05|328.67|326.97|14
1739773620000|2025-02-17 06:27:00|328.74|327.04|328.68|326.98|328.74|327.04|328.68|326.98|3
1739773630000|2025-02-17 06:27:10|328.69|326.99|328.69|326.99|328.72|327.02|328.65|326.95|13
1739773640000|2025-02-17 06:27:20|328.7|327|328.71|327.01|328.75|327.05|328.69|326.99|16
1739773650000|2025-02-17 06:27:30|328.68|326.98|328.68|326.98|328.68|326.98|328.68|326.98|1
1739773660000|2025-02-17 06:27:40|328.69|326.99|328.75|327.05|328.75|327.05|328.67|326.97|14
1739773670000|2025-02-17 06:27:50|328.71|327.01|328.69|326.99|328.71|327.01|328.66|326.96|6
1739773680000|2025-02-17 06:28:00|328.71|327.01|328.75|327.05|328.75|327.05|328.68|326.98|10
1739773690000|2025-02-17 06:28:10|328.73|327.03|328.67|326.97|328.75|327.05|328.67|326.97|6
1739773700000|2025-02-17 06:28:20|328.69|326.99|328.7|327|328.73|327.03|328.69|326.99|9
1739773710000|2025-02-17 06:28:30|328.68|326.98|328.68|326.98|328.69|326.99|328.62|326.92|10
1739773720000|2025-02-17 06:28:40|328.67|326.97|328.63|326.93|328.72|327.02|328.6|326.9|11
1739773730000|2025-02-17 06:28:50|328.64|326.94|328.61|326.91|328.66|326.96|328.61|326.91|6
1739773740000|2025-02-17 06:29:00|328.62|326.92|328.6|326.9|328.68|326.98|328.6|326.9|8
1739773750000|2025-02-17 06:29:10|328.61|326.91|328.62|326.92|328.68|326.98|328.6|326.9|15
1739773760000|2025-02-17 06:29:20|328.6|326.9|328.64|326.94|328.65|326.95|328.59|326.89|7
1739773770000|2025-02-17 06:29:30|328.62|326.92|328.6|326.9|328.63|326.93|328.59|326.89|5
1739773780000|2025-02-17 06:29:40|328.64|326.94|328.64|326.94|328.66|326.96|328.62|326.92|13
1739773790000|2025-02-17 06:29:50|328.6|326.9|328.59|326.89|328.61|326.91|328.58|326.88|11
1739773800000|2025-02-17 06:30:00|328.6|326.9|328.45|326.75|328.71|327.01|328.45|326.75|17
1739773810000|2025-02-17 06:30:10|328.5|326.8|328.71|327.01|328.71|327.01|328.5|326.8|24
1739773820000|2025-02-17 06:30:20|328.7|327|328.71|327.01|328.75|327.05|328.7|327|16
1739773830000|2025-02-17 06:30:30|328.75|327.05|328.75|327.05|328.75|327.05|328.67|326.97|7
1739773840000|2025-02-17 06:30:40|328.7|327|328.75|327.05|328.75|327.05|328.7|327|16
1739773850000|2025-02-17 06:30:50|328.72|327.02|328.75|327.05|328.75|327.05|328.72|327.02|3
1739773860000|2025-02-17 06:31:00|328.73|327.03|328.8|327.1|328.8|327.1|328.7|327|19
1739773870000|2025-02-17 06:31:10|328.82|327.12|328.84|327.14|328.84|327.14|328.81|327.11|4
1739773880000|2025-02-17 06:31:20|328.89|327.19|329.02|327.32|329.05|327.35|328.89|327.19|8
1739773890000|2025-02-17 06:31:30|329.03|327.33|329.41|327.71|329.41|327.71|329.03|327.33|12
1739773900000|2025-02-17 06:31:40|329.4|327.7|329.34|327.64|329.4|327.7|329.27|327.57|13
1739773910000|2025-02-17 06:31:50|329.32|327.62|329.3|327.6|329.32|327.62|329.26|327.56|11
1739773920000|2025-02-17 06:32:00|329.32|327.62|329.31|327.61|329.4|327.7|329.27|327.57|14
1739773930000|2025-02-17 06:32:10|329.32|327.62|329.33|327.63|329.34|327.64|329.24|327.54|16
1739773940000|2025-02-17 06:32:20|329.29|327.59|329.24|327.54|329.3|327.6|329.22|327.52|7
1739773950000|2025-02-17 06:32:30|329.17|327.47|329.05|327.35|329.17|327.47|329.02|327.32|12
1739773960000|2025-02-17 06:32:40|329.08|327.38|329.32|327.62|329.32|327.62|329.07|327.37|14
1739773970000|2025-02-17 06:32:50|329.29|327.59|329.4|327.7|329.4|327.7|329.29|327.59|8
1739773980000|2025-02-17 06:33:00|329.37|327.67|329.3|327.6|329.37|327.67|329.29|327.59|17
1739773990000|2025-02-17 06:33:10|329.29|327.59|329.22|327.52|329.29|327.59|329.21|327.51|6
1739774000000|2025-02-17 06:33:20|329.29|327.59|329.25|327.55|329.34|327.64|329.24|327.54|18
1739774010000|2025-02-17 06:33:30|329.24|327.54|329.29|327.59|329.32|327.62|329.24|327.54|6
1739774020000|2025-02-17 06:33:40|329.3|327.6|329.26|327.56|329.37|327.67|329.26|327.56|13
1739774030000|2025-02-17 06:33:50|329.24|327.54|329.24|327.54|329.24|327.54|329.24|327.54|1
1739774040000|2025-02-17 06:34:00|329.23|327.53|329.31|327.61|329.37|327.67|329.23|327.53|13
1739774050000|2025-02-17 06:34:10|329.29|327.59|329.19|327.49|329.29|327.59|329.19|327.49|7
1739774060000|2025-02-17 06:34:20|329.18|327.48|329.19|327.49|329.19|327.49|329.17|327.47|3
1739774070000|2025-02-17 06:34:30|329.18|327.48|329.16|327.46|329.19|327.49|329.16|327.46|6
1739774080000|2025-02-17 06:34:40|329.15|327.45|328.94|327.24|329.15|327.45|328.94|327.24|6
1739774090000|2025-02-17 06:34:50|328.95|327.25|328.95|327.25|329|327.3|328.93|327.23|18
1739774100000|2025-02-17 06:35:00|328.96|327.26|328.89|327.19|329.05|327.35|328.89|327.19|16
1739774110000|2025-02-17 06:35:10|328.88|327.18|328.91|327.21|328.96|327.26|328.87|327.17|18
1739774120000|2025-02-17 06:35:20|328.89|327.19|328.91|327.21|328.93|327.23|328.87|327.17|9
1739774130000|2025-02-17 06:35:30|328.88|327.18|328.86|327.16|328.9|327.2|328.85|327.15|19
1739774140000|2025-02-17 06:35:40|328.88|327.18|328.94|327.24|328.94|327.24|328.88|327.18|5
1739774150000|2025-02-17 06:35:50|328.95|327.25|328.92|327.22|328.95|327.25|328.91|327.21|12
1739774160000|2025-02-17 06:36:00|328.94|327.24|328.94|327.24|328.94|327.24|328.92|327.22|4
1739774170000|2025-02-17 06:36:10|328.95|327.25|328.91|327.21|328.96|327.26|328.9|327.2|5
1739774180000|2025-02-17 06:36:20|328.9|327.2|329.1|327.4|329.16|327.46|328.88|327.18|16
1739774190000|2025-02-17 06:36:30|329.14|327.44|329|327.3|329.14|327.44|329|327.3|7
1739774200000|2025-02-17 06:36:40|328.98|327.28|328.81|327.11|328.98|327.28|328.78|327.08|16
1739774210000|2025-02-17 06:36:50|328.8|327.1|328.8|327.1|328.84|327.14|328.78|327.08|11
1739774220000|2025-02-17 06:37:00|328.81|327.11|328.97|327.27|328.97|327.27|328.81|327.11|19
1739774230000|2025-02-17 06:37:10|328.99|327.29|328.99|327.29|329.01|327.31|328.95|327.25|9
1739774240000|2025-02-17 06:37:20|328.94|327.24|329.01|327.31|329.01|327.31|328.86|327.16|14
1739774250000|2025-02-17 06:37:30|329|327.3|329.02|327.32|329.04|327.34|328.99|327.29|9
1739774260000|2025-02-17 06:37:40|329.01|327.31|328.99|327.29|329.03|327.33|328.98|327.28|9
1739774270000|2025-02-17 06:37:50|329|327.3|329.05|327.35|329.06|327.36|329|327.3|14
1739774280000|2025-02-17 06:38:00|329.04|327.34|329.05|327.35|329.09|327.39|329.03|327.33|15
1739774290000|2025-02-17 06:38:10|329.04|327.34|329.15|327.45|329.19|327.49|329.04|327.34|6
1739774300000|2025-02-17 06:38:20|329.19|327.49|329.19|327.49|329.19|327.49|329.15|327.45|3
1739774310000|2025-02-17 06:38:30|329.22|327.52|329.22|327.52|329.22|327.52|329.22|327.52|1
1739774320000|2025-02-17 06:38:40|329.23|327.53|329.23|327.53|329.23|327.53|329.23|327.53|1
1739774330000|2025-02-17 06:38:50|329.21|327.51|329.19|327.49|329.26|327.56|329.19|327.49|8
1739774340000|2025-02-17 06:39:00|329.2|327.5|329.21|327.51|329.21|327.51|329.19|327.49|3
1739774350000|2025-02-17 06:39:10|329.19|327.49|329.2|327.5|329.2|327.5|329.19|327.49|2
1739774360000|2025-02-17 06:39:20|329.19|327.49|329.12|327.42|329.19|327.49|329.11|327.41|4
1739774370000|2025-02-17 06:39:30|329.13|327.43|329.15|327.45|329.19|327.49|329.12|327.42|13
1739774380000|2025-02-17 06:39:40|329.14|327.44|329.17|327.47|329.17|327.47|329.1|327.4|10
1739774390000|2025-02-17 06:39:50|329.16|327.46|329.13|327.43|329.19|327.49|329.12|327.42|8
1739774400000|2025-02-17 06:40:00|329.11|327.41|329.19|327.49|329.19|327.49|329.11|327.41|11
1739774410000|2025-02-17 06:40:10|329.22|327.52|329.21|327.51|329.22|327.52|329.21|327.51|2
1739774420000|2025-02-17 06:40:20|329.23|327.53|329.3|327.6|329.34|327.64|329.23|327.53|9
1739774430000|2025-02-17 06:40:30|329.31|327.61|329.28|327.58|329.31|327.61|329.25|327.55|10
1739774440000|2025-02-17 06:40:40|329.29|327.59|329.31|327.61|329.31|327.61|329.29|327.59|2
1739774450000|2025-02-17 06:40:50|329.29|327.59|329.3|327.6|329.3|327.6|329.29|327.59|2
1739774460000|2025-02-17 06:41:00|329.31|327.61|329.32|327.62|329.32|327.62|329.31|327.61|4
1739774470000|2025-02-17 06:41:10|329.31|327.61|329.27|327.57|329.31|327.61|329.27|327.57|5
1739774480000|2025-02-17 06:41:20|329.26|327.56|329.19|327.49|329.26|327.56|329.19|327.49|8
1739774490000|2025-02-17 06:41:30|329.18|327.48|329.12|327.42|329.2|327.5|329.12|327.42|7
1739774500000|2025-02-17 06:41:40|329.11|327.41|329.11|327.41|329.11|327.41|329.1|327.4|3
1739774510000|2025-02-17 06:41:50|329.09|327.39|329.08|327.38|329.09|327.39|329.08|327.38|2
1739774520000|2025-02-17 06:42:00|329.09|327.39|329.14|327.44|329.16|327.46|329.08|327.38|12
1739774530000|2025-02-17 06:42:10|329.13|327.43|329.25|327.55|329.25|327.55|329.12|327.42|13
1739774540000|2025-02-17 06:42:20|329.22|327.52|329.22|327.52|329.22|327.52|329.22|327.52|1
1739774550000|2025-02-17 06:42:30|329.23|327.53|329.23|327.53|329.23|327.53|329.23|327.53|1
1739774560000|2025-02-17 06:42:40|329.22|327.52|329.3|327.6|329.3|327.6|329.22|327.52|5
1739774570000|2025-02-17 06:42:50|329.28|327.58|329.26|327.56|329.28|327.58|329.26|327.56|4
1739774580000|2025-02-17 06:43:00|329.27|327.57|329.3|327.6|329.31|327.61|329.27|327.57|4
1739774590000|2025-02-17 06:43:10|329.32|327.62|329.42|327.72|329.43|327.73|329.31|327.61|9
1739774600000|2025-02-17 06:43:20|329.49|327.79|329.43|327.73|329.52|327.82|329.37|327.67|9
1739774610000|2025-02-17 06:43:30|329.41|327.71|329.45|327.75|329.45|327.75|329.41|327.71|13
1739774630000|2025-02-17 06:43:50|329.4|327.7|329.3|327.6|329.41|327.71|329.3|327.6|8
1739774640000|2025-02-17 06:44:00|329.27|327.57|329.34|327.64|329.34|327.64|329.26|327.56|11
1739774650000|2025-02-17 06:44:10|329.32|327.62|329.34|327.64|329.34|327.64|329.31|327.61|10
1739774660000|2025-02-17 06:44:20|329.38|327.68|329.39|327.69|329.4|327.7|329.38|327.68|11
1739774670000|2025-02-17 06:44:30|329.38|327.68|329.38|327.68|329.4|327.7|329.34|327.64|16
1739774680000|2025-02-17 06:44:40|329.37|327.67|329.38|327.68|329.39|327.69|329.37|327.67|8
1739774690000|2025-02-17 06:44:50|329.39|327.69|329.38|327.68|329.39|327.69|329.35|327.65|8
1739774700000|2025-02-17 06:45:00|329.39|327.69|329.39|327.69|329.44|327.74|329.37|327.67|13
1739774710000|2025-02-17 06:45:10|329.41|327.71|329.4|327.7|329.48|327.78|329.4|327.7|9
1739774720000|2025-02-17 06:45:20|329.43|327.73|329.23|327.53|329.43|327.73|329.23|327.53|15
1739774730000|2025-02-17 06:45:30|329.22|327.52|329.35|327.65|329.36|327.66|329.15|327.45|25
1739774740000|2025-02-17 06:45:40|329.27|327.57|329.07|327.37|329.27|327.57|329.07|327.37|15
1739774750000|2025-02-17 06:45:50|329.11|327.41|329.15|327.45|329.21|327.51|329.11|327.41|12
1739774760000|2025-02-17 06:46:00|329.16|327.46|329.18|327.48|329.18|327.48|329.15|327.45|6
1739774770000|2025-02-17 06:46:10|329.15|327.45|329.12|327.42|329.17|327.47|329.05|327.35|18
1739774780000|2025-02-17 06:46:20|329.1|327.4|329.16|327.46|329.19|327.49|329.1|327.4|17
1739774790000|2025-02-17 06:46:30|329.18|327.48|329.1|327.4|329.18|327.48|329.07|327.37|15
1739774800000|2025-02-17 06:46:40|329.12|327.42|329.16|327.46|329.16|327.46|329.12|327.42|3
1739774810000|2025-02-17 06:46:50|329.17|327.47|329.2|327.5|329.23|327.53|329.17|327.47|8
1739774820000|2025-02-17 06:47:00|329.21|327.51|329.27|327.57|329.31|327.61|329.21|327.51|14
1739774830000|2025-02-17 06:47:10|329.29|327.59|329.11|327.41|329.29|327.59|329.11|327.41|13
1739774840000|2025-02-17 06:47:20|329.12|327.42|329.06|327.36|329.16|327.46|329.06|327.36|12
1739774850000|2025-02-17 06:47:30|329.05|327.35|328.86|327.16|329.05|327.35|328.86|327.16|19
1739774860000|2025-02-17 06:47:40|328.84|327.14|329.03|327.33|329.05|327.35|328.84|327.14|13
1739774870000|2025-02-17 06:47:50|329.04|327.34|329.02|327.32|329.05|327.35|328.99|327.29|9
1739774880000|2025-02-17 06:48:00|329|327.3|328.99|327.29|329|327.3|328.87|327.17|23
1739774890000|2025-02-17 06:48:10|328.98|327.28|328.87|327.17|329|327.3|328.86|327.16|18
1739774900000|2025-02-17 06:48:20|328.89|327.19|328.8|327.1|328.89|327.19|328.8|327.1|10
1739774910000|2025-02-17 06:48:30|328.79|327.09|328.89|327.19|328.96|327.26|328.79|327.09|21
1739774920000|2025-02-17 06:48:40|328.9|327.2|328.88|327.18|328.91|327.21|328.85|327.15|15
1739774930000|2025-02-17 06:48:50|328.89|327.19|328.97|327.27|328.97|327.27|328.89|327.19|11
1739774940000|2025-02-17 06:49:00|328.99|327.29|328.95|327.25|329.04|327.34|328.9|327.2|15
1739774950000|2025-02-17 06:49:10|328.92|327.22|328.91|327.21|329.01|327.31|328.9|327.2|18
1739774960000|2025-02-17 06:49:20|328.89|327.19|329.07|327.37|329.09|327.39|328.89|327.19|17
1739774970000|2025-02-17 06:49:30|329.08|327.38|329.1|327.4|329.11|327.41|329.07|327.37|9
1739774980000|2025-02-17 06:49:40|329.11|327.41|329.12|327.42|329.12|327.42|329.1|327.4|8
1739775000000|2025-02-17 06:50:00|329.09|327.39|329.12|327.42|329.12|327.42|329.07|327.37|4
1739775020000|2025-02-17 06:50:20|329.13|327.43|329.12|327.42|329.15|327.45|329.12|327.42|6
1739775030000|2025-02-17 06:50:30|329.13|327.43|329.14|327.44|329.15|327.45|329.13|327.43|4
1739775040000|2025-02-17 06:50:40|329.15|327.45|329.15|327.45|329.16|327.46|329.13|327.43|6
1739775050000|2025-02-17 06:50:50|329.14|327.44|329.14|327.44|329.14|327.44|329.14|327.44|1
1739775060000|2025-02-17 06:51:00|329.12|327.42|329.2|327.5|329.2|327.5|329.12|327.42|5
1739775070000|2025-02-17 06:51:10|329.24|327.54|329.29|327.59|329.29|327.59|329.24|327.54|5
1739775080000|2025-02-17 06:51:20|329.31|327.61|329.27|327.57|329.38|327.68|329.27|327.57|20
1739775090000|2025-02-17 06:51:30|329.28|327.58|329.29|327.59|329.31|327.61|329.27|327.57|11
1739775100000|2025-02-17 06:51:40|329.28|327.58|329.36|327.66|329.38|327.68|329.28|327.58|6
1739775110000|2025-02-17 06:51:50|329.35|327.65|329.37|327.67|329.37|327.67|329.32|327.62|9
1739775120000|2025-02-17 06:52:00|329.36|327.66|329.41|327.71|329.41|327.71|329.36|327.66|7
1739775130000|2025-02-17 06:52:10|329.39|327.69|329.25|327.55|329.39|327.69|329.24|327.54|15
1739775140000|2025-02-17 06:52:20|329.27|327.57|329.21|327.51|329.28|327.58|329.16|327.46|24
1739775150000|2025-02-17 06:52:30|329.23|327.53|329.21|327.51|329.26|327.56|329.18|327.48|12
1739775160000|2025-02-17 06:52:40|329.22|327.52|329.2|327.5|329.27|327.57|329.18|327.48|13
1739775170000|2025-02-17 06:52:50|329.21|327.51|329.2|327.5|329.22|327.52|329.2|327.5|3
1739775180000|2025-02-17 06:53:00|329.18|327.48|329.29|327.59|329.31|327.61|329.18|327.48|12
1739775190000|2025-02-17 06:53:10|329.3|327.6|329.31|327.61|329.31|327.61|329.27|327.57|6
1739775200000|2025-02-17 06:53:20|329.3|327.6|329.3|327.6|329.35|327.65|329.27|327.57|12
1739775210000|2025-02-17 06:53:30|329.28|327.58|329.25|327.55|329.28|327.58|329.25|327.55|6
1739775220000|2025-02-17 06:53:40|329.24|327.54|329.19|327.49|329.24|327.54|329.19|327.49|10
1739775230000|2025-02-17 06:53:50|329.18|327.48|329.14|327.44|329.18|327.48|329.08|327.38|9
1739775240000|2025-02-17 06:54:00|329.12|327.42|329.11|327.41|329.15|327.45|329.1|327.4|10
1739775250000|2025-02-17 06:54:10|329.13|327.43|329.15|327.45|329.16|327.46|329.13|327.43|7
1739775260000|2025-02-17 06:54:20|329.22|327.52|329.12|327.42|329.22|327.52|329.12|327.42|11
1739775270000|2025-02-17 06:54:30|329.11|327.41|329.08|327.38|329.11|327.41|329.08|327.38|8
1739775280000|2025-02-17 06:54:40|329.07|327.37|329.04|327.34|329.07|327.37|329.03|327.33|7
1739775290000|2025-02-17 06:54:50|329.08|327.38|329.04|327.34|329.08|327.38|329.01|327.31|13
1739775300000|2025-02-17 06:55:00|329.05|327.35|329.21|327.51|329.22|327.52|329.05|327.35|14
1739775310000|2025-02-17 06:55:10|329.24|327.54|329.11|327.41|329.25|327.55|329.1|327.4|13
1739775320000|2025-02-17 06:55:20|329.1|327.4|329.15|327.45|329.15|327.45|329.1|327.4|8
1739775330000|2025-02-17 06:55:30|329.17|327.47|329.2|327.5|329.25|327.55|329.16|327.46|21
1739775340000|2025-02-17 06:55:40|329.19|327.49|329.15|327.45|329.19|327.49|329.12|327.42|16
1739775350000|2025-02-17 06:55:50|329.16|327.46|329.25|327.55|329.29|327.59|329.16|327.46|15
1739775360000|2025-02-17 06:56:00|329.26|327.56|329.1|327.4|329.27|327.57|329.1|327.4|17
1739775370000|2025-02-17 06:56:10|329.08|327.38|329.13|327.43|329.15|327.45|329.06|327.36|14
1739775380000|2025-02-17 06:56:20|329.14|327.44|329.26|327.56|329.26|327.56|329.14|327.44|11
1739775390000|2025-02-17 06:56:30|329.29|327.59|329.33|327.63|329.33|327.63|329.29|327.59|7
1739775400000|2025-02-17 06:56:40|329.34|327.64|329.34|327.64|329.39|327.69|329.33|327.63|12
1739775410000|2025-02-17 06:56:50|329.35|327.65|329.36|327.66|329.41|327.71|329.35|327.65|11
1739775420000|2025-02-17 06:57:00|329.35|327.65|329.34|327.64|329.38|327.68|329.34|327.64|9
1739775430000|2025-02-17 06:57:10|329.35|327.65|329.26|327.56|329.35|327.65|329.25|327.55|6
1739775440000|2025-02-17 06:57:20|329.29|327.59|329.25|327.55|329.31|327.61|329.25|327.55|8
1739775450000|2025-02-17 06:57:30|329.24|327.54|329.24|327.54|329.25|327.55|329.2|327.5|9
1739775460000|2025-02-17 06:57:40|329.25|327.55|329.25|327.55|329.29|327.59|329.25|327.55|8
1739775470000|2025-02-17 06:57:50|329.24|327.54|329.24|327.54|329.27|327.57|329.24|327.54|7
1739775480000|2025-02-17 06:58:00|329.25|327.55|329.29|327.59|329.32|327.62|329.25|327.55|8
1739775490000|2025-02-17 06:58:10|329.3|327.6|329.29|327.59|329.3|327.6|329.29|327.59|4
1739775500000|2025-02-17 06:58:20|329.3|327.6|329.35|327.65|329.35|327.65|329.3|327.6|5
1739775510000|2025-02-17 06:58:30|329.34|327.64|329.38|327.68|329.38|327.68|329.34|327.64|3
1739775520000|2025-02-17 06:58:40|329.36|327.66|329.37|327.67|329.37|327.67|329.36|327.66|2
1739775530000|2025-02-17 06:58:50|329.35|327.65|329.36|327.66|329.36|327.66|329.35|327.65|2
1739775540000|2025-02-17 06:59:00|329.37|327.67|329.39|327.69|329.41|327.71|329.37|327.67|7
1739775550000|2025-02-17 06:59:10|329.4|327.7|329.39|327.69|329.41|327.71|329.39|327.69|4
1739775560000|2025-02-17 06:59:20|329.38|327.68|329.4|327.7|329.4|327.7|329.36|327.66|5
1739775570000|2025-02-17 06:59:30|329.41|327.71|329.41|327.71|329.41|327.71|329.41|327.71|1
1739775580000|2025-02-17 06:59:40|329.4|327.7|329.41|327.71|329.41|327.71|329.39|327.69|6
1739775590000|2025-02-17 06:59:50|329.39|327.69|329.41|327.71|329.41|327.71|329.38|327.68|8
1739775600000|2025-02-17 07:00:00|329.4|327.7|329.36|327.66|329.41|327.71|329.36|327.66|5
1739775610000|2025-02-17 07:00:10|329.37|327.67|329.41|327.71|329.41|327.71|329.35|327.65|8
1739775620000|2025-02-17 07:00:20|329.39|327.69|329.41|327.71|329.41|327.71|329.36|327.66|16
1739775630000|2025-02-17 07:00:30|329.42|327.72|329.41|327.71|329.49|327.79|329.41|327.71|16
1739775640000|2025-02-17 07:00:40|329.4|327.7|329.41|327.71|329.41|327.71|329.39|327.69|6
1739775650000|2025-02-17 07:00:50|329.39|327.69|329.38|327.68|329.4|327.7|329.36|327.66|10
1739775660000|2025-02-17 07:01:00|329.37|327.67|329.23|327.53|329.37|327.67|329.23|327.53|19
1739775670000|2025-02-17 07:01:10|329.24|327.54|329.34|327.64|329.39|327.69|329.24|327.54|24
1739775680000|2025-02-17 07:01:20|329.35|327.65|329.4|327.7|329.41|327.71|329.35|327.65|13
1739775690000|2025-02-17 07:01:30|329.36|327.66|329.4|327.7|329.4|327.7|329.35|327.65|4
1739775700000|2025-02-17 07:01:40|329.35|327.65|329.35|327.65|329.36|327.66|329.28|327.58|13
1739775710000|2025-02-17 07:01:50|329.34|327.64|329.38|327.68|329.4|327.7|329.27|327.57|17
1739775720000|2025-02-17 07:02:00|329.39|327.69|329.41|327.71|329.41|327.71|329.39|327.69|6
1739775730000|2025-02-17 07:02:10|329.42|327.72|329.41|327.71|329.43|327.73|329.41|327.71|3
1739775740000|2025-02-17 07:02:20|329.42|327.72|329.41|327.71|329.44|327.74|329.41|327.71|8
1739775750000|2025-02-17 07:02:30|329.36|327.66|329.39|327.69|329.41|327.71|329.35|327.65|6
1739775760000|2025-02-17 07:02:40|329.4|327.7|329.37|327.67|329.4|327.7|329.36|327.66|12
1739775770000|2025-02-17 07:02:50|329.36|327.66|329.36|327.66|329.36|327.66|329.36|327.66|1
1739775780000|2025-02-17 07:03:00|329.37|327.67|329.39|327.69|329.39|327.69|329.28|327.58|22
1739775790000|2025-02-17 07:03:10|329.41|327.71|329.38|327.68|329.41|327.71|329.37|327.67|18
1739775800000|2025-02-17 07:03:20|329.39|327.69|329.41|327.71|329.41|327.71|329.39|327.69|2
1739775810000|2025-02-17 07:03:30|329.42|327.72|329.41|327.71|329.42|327.72|329.41|327.71|2
1739775830000|2025-02-17 07:03:50|329.42|327.72|329.41|327.71|329.42|327.72|329.41|327.71|2
1739775840000|2025-02-17 07:04:00|329.42|327.72|329.42|327.72|329.44|327.74|329.41|327.71|5
1739775850000|2025-02-17 07:04:10|329.43|327.73|329.46|327.76|329.46|327.76|329.43|327.73|4
1739775860000|2025-02-17 07:04:20|329.45|327.75|329.41|327.71|329.46|327.76|329.41|327.71|6
1739775870000|2025-02-17 07:04:30|329.39|327.69|329.38|327.68|329.4|327.7|329.38|327.68|5
1739775880000|2025-02-17 07:04:40|329.39|327.69|329.44|327.74|329.44|327.74|329.38|327.68|7
1739775890000|2025-02-17 07:04:50|329.42|327.72|329.41|327.71|329.42|327.72|329.41|327.71|2
1739775900000|2025-02-17 07:05:00|329.36|327.66|329.42|327.72|329.42|327.72|329.33|327.63|11
1739775910000|2025-02-17 07:05:10|329.45|327.75|329.46|327.76|329.46|327.76|329.45|327.75|2
1739775920000|2025-02-17 07:05:20|329.47|327.77|329.5|327.8|329.51|327.81|329.47|327.77|4
1739775930000|2025-02-17 07:05:30|329.51|327.81|329.72|328.02|329.72|328.02|329.51|327.81|17
1739775940000|2025-02-17 07:05:40|329.69|327.99|329.69|327.99|329.7|328|329.66|327.96|8
1739775950000|2025-02-17 07:05:50|329.7|328|329.78|328.08|329.78|328.08|329.7|328|5
1739775960000|2025-02-17 07:06:00|329.79|328.09|329.78|328.08|329.81|328.11|329.76|328.06|9
1739775970000|2025-02-17 07:06:10|329.79|328.09|329.99|328.29|329.99|328.29|329.79|328.09|6
1739775980000|2025-02-17 07:06:20|330.03|328.33|329.87|328.17|330.04|328.34|329.86|328.16|12
1739775990000|2025-02-17 07:06:30|329.86|328.16|329.91|328.21|329.91|328.21|329.84|328.14|19
1739776000000|2025-02-17 07:06:40|329.9|328.2|329.9|328.2|329.93|328.23|329.86|328.16|17
1739776010000|2025-02-17 07:06:50|329.91|328.21|329.8|328.1|329.93|328.23|329.8|328.1|13
1739776020000|2025-02-17 07:07:00|329.82|328.12|329.79|328.09|329.84|328.14|329.79|328.09|11
1739776030000|2025-02-17 07:07:10|329.8|328.1|329.8|328.1|329.8|328.1|329.77|328.07|10
1739776040000|2025-02-17 07:07:20|329.82|328.12|329.75|328.05|329.82|328.12|329.74|328.04|12
1739776050000|2025-02-17 07:07:30|329.74|328.04|329.71|328.01|329.74|328.04|329.69|327.99|8
1739776060000|2025-02-17 07:07:40|329.72|328.02|329.5|327.8|329.72|328.02|329.49|327.79|16
1739776070000|2025-02-17 07:07:50|329.49|327.79|329.51|327.81|329.62|327.92|329.47|327.77|19
1739776080000|2025-02-17 07:08:00|329.5|327.8|329.49|327.79|329.52|327.82|329.43|327.73|17
1739776090000|2025-02-17 07:08:10|329.5|327.8|329.34|327.64|329.5|327.8|329.34|327.64|14
1739776100000|2025-02-17 07:08:20|329.33|327.63|329.23|327.53|329.33|327.63|329.23|327.53|16
1739776110000|2025-02-17 07:08:30|329.22|327.52|329.22|327.52|329.25|327.55|329.21|327.51|10
1739776120000|2025-02-17 07:08:40|329.21|327.51|329.24|327.54|329.24|327.54|329.2|327.5|8
1739776130000|2025-02-17 07:08:50|329.25|327.55|329.23|327.53|329.25|327.55|329.23|327.53|3
1739776140000|2025-02-17 07:09:00|329.26|327.56|329.23|327.53|329.26|327.56|329.23|327.53|4
1739776150000|2025-02-17 07:09:10|329.24|327.54|329.07|327.37|329.33|327.63|329.05|327.35|21
1739776160000|2025-02-17 07:09:20|329.06|327.36|328.93|327.23|329.06|327.36|328.91|327.21|14
1739776170000|2025-02-17 07:09:30|328.94|327.24|328.93|327.23|329|327.3|328.93|327.23|9
1739776180000|2025-02-17 07:09:40|328.92|327.22|328.99|327.29|329|327.3|328.91|327.21|9
1739776190000|2025-02-17 07:09:50|328.98|327.28|329.04|327.34|329.08|327.38|328.98|327.28|9
1739776200000|2025-02-17 07:10:00|329.03|327.33|329.02|327.32|329.04|327.34|329.01|327.31|6
1739776210000|2025-02-17 07:10:10|329.03|327.33|329.05|327.35|329.13|327.43|329.03|327.33|12
1739776220000|2025-02-17 07:10:20|329.02|327.32|329.13|327.43|329.13|327.43|328.99|327.29|14
1739776230000|2025-02-17 07:10:30|329.14|327.44|329.04|327.34|329.14|327.44|329.02|327.32|12
1739776240000|2025-02-17 07:10:40|329.05|327.35|329|327.3|329.05|327.35|328.99|327.29|8
1739776250000|2025-02-17 07:10:50|328.98|327.28|329.14|327.44|329.16|327.46|328.98|327.28|13
1739776260000|2025-02-17 07:11:00|329.15|327.45|329.2|327.5|329.21|327.51|329.15|327.45|11
1739776270000|2025-02-17 07:11:10|329.17|327.47|329.23|327.53|329.24|327.54|329.16|327.46|11
1739776280000|2025-02-17 07:11:20|329.24|327.54|329.25|327.55|329.25|327.55|329.23|327.53|4
1739776290000|2025-02-17 07:11:30|329.26|327.56|329.23|327.53|329.26|327.56|329.22|327.52|10
1739776300000|2025-02-17 07:11:40|329.24|327.54|329.19|327.49|329.24|327.54|329.19|327.49|5
1739776310000|2025-02-17 07:11:50|329.2|327.5|329.26|327.56|329.26|327.56|329.19|327.49|7
1739776320000|2025-02-17 07:12:00|329.25|327.55|329.22|327.52|329.26|327.56|329.22|327.52|5
1739776330000|2025-02-17 07:12:10|329.23|327.53|329.18|327.48|329.23|327.53|329.18|327.48|6
1739776340000|2025-02-17 07:12:20|329.09|327.39|329.21|327.51|329.23|327.53|329.09|327.39|9
1739776350000|2025-02-17 07:12:30|329.22|327.52|329.24|327.54|329.25|327.55|329.2|327.5|8
1739776360000|2025-02-17 07:12:40|329.25|327.55|329.24|327.54|329.25|327.55|329.22|327.52|6
1739776370000|2025-02-17 07:12:50|329.25|327.55|329.25|327.55|329.25|327.55|329.24|327.54|5
1739776380000|2025-02-17 07:13:00|329.26|327.56|329.27|327.57|329.27|327.57|329.24|327.54|5
1739776400000|2025-02-17 07:13:20|329.26|327.56|329.23|327.53|329.26|327.56|329.23|327.53|6
1739776410000|2025-02-17 07:13:30|329.22|327.52|329.18|327.48|329.23|327.53|329.18|327.48|7
1739776420000|2025-02-17 07:13:40|329.17|327.47|329.17|327.47|329.17|327.47|329.17|327.47|1
1739776430000|2025-02-17 07:13:50|329.16|327.46|329.11|327.41|329.16|327.46|329.11|327.41|6
1739776440000|2025-02-17 07:14:00|328.91|327.21|328.89|327.19|328.93|327.23|328.89|327.19|13
1739776450000|2025-02-17 07:14:10|328.88|327.18|328.88|327.18|328.9|327.2|328.87|327.17|7
1739776460000|2025-02-17 07:14:20|328.86|327.16|328.88|327.18|328.91|327.21|328.84|327.14|14
1739776470000|2025-02-17 07:14:30|328.89|327.19|328.94|327.24|328.95|327.25|328.86|327.16|11
1739776480000|2025-02-17 07:14:40|328.91|327.21|328.91|327.21|328.93|327.23|328.9|327.2|6
1739776490000|2025-02-17 07:14:50|328.89|327.19|328.92|327.22|329.03|327.33|328.89|327.19|13
1739776500000|2025-02-17 07:15:00|328.9|327.2|328.87|327.17|328.91|327.21|328.75|327.05|14
1739776510000|2025-02-17 07:15:10|328.92|327.22|328.94|327.24|328.97|327.27|328.85|327.15|16
1739776520000|2025-02-17 07:15:20|328.93|327.23|328.95|327.25|328.97|327.27|328.93|327.23|9
1739776530000|2025-02-17 07:15:30|328.93|327.23|329.06|327.36|329.07|327.37|328.93|327.23|19
1739776540000|2025-02-17 07:15:40|329.05|327.35|328.94|327.24|329.05|327.35|328.93|327.23|19
1739776550000|2025-02-17 07:15:50|328.93|327.23|328.96|327.26|328.96|327.26|328.93|327.23|11
1739776560000|2025-02-17 07:16:00|328.94|327.24|328.89|327.19|328.95|327.25|328.89|327.19|15
1739776570000|2025-02-17 07:16:10|328.91|327.21|328.98|327.28|329.03|327.33|328.91|327.21|13
1739776580000|2025-02-17 07:16:20|328.96|327.26|328.88|327.18|328.96|327.26|328.88|327.18|18
1739776590000|2025-02-17 07:16:30|328.87|327.17|328.81|327.11|328.87|327.17|328.81|327.11|10
1739776600000|2025-02-17 07:16:40|328.83|327.13|328.94|327.24|328.94|327.24|328.81|327.11|5
1739776610000|2025-02-17 07:16:50|328.97|327.27|328.95|327.25|328.97|327.27|328.94|327.24|4
1739776620000|2025-02-17 07:17:00|328.97|327.27|328.91|327.21|328.97|327.27|328.9|327.2|8
1739776630000|2025-02-17 07:17:10|328.9|327.2|329.06|327.36|329.08|327.38|328.9|327.2|14
1739776640000|2025-02-17 07:17:20|329.07|327.37|329.09|327.39|329.12|327.42|329.07|327.37|10
1739776650000|2025-02-17 07:17:30|329.08|327.38|329.1|327.4|329.11|327.41|329.01|327.31|24
1739776660000|2025-02-17 07:17:40|329.08|327.38|329.02|327.32|329.08|327.38|329.01|327.31|8
1739776670000|2025-02-17 07:17:50|329.01|327.31|329|327.3|329.04|327.34|329|327.3|8
1739776680000|2025-02-17 07:18:00|329.01|327.31|328.9|327.2|329.01|327.31|328.9|327.2|12
1739776690000|2025-02-17 07:18:10|328.89|327.19|328.91|327.21|328.95|327.25|328.89|327.19|10
1739776700000|2025-02-17 07:18:20|328.92|327.22|329.06|327.36|329.06|327.36|328.92|327.22|14
1739776710000|2025-02-17 07:18:30|329.07|327.37|329.14|327.44|329.14|327.44|329.05|327.35|7
1739776720000|2025-02-17 07:18:40|329.13|327.43|329.11|327.41|329.13|327.43|329.09|327.39|5
1739776730000|2025-02-17 07:18:50|329.12|327.42|329.1|327.4|329.14|327.44|329.1|327.4|7
1739776740000|2025-02-17 07:19:00|329.09|327.39|329.1|327.4|329.14|327.44|329.08|327.38|14
1739776750000|2025-02-17 07:19:10|329.09|327.39|329.01|327.31|329.09|327.39|328.98|327.28|9
1739776760000|2025-02-17 07:19:20|329.02|327.32|328.99|327.29|329.02|327.32|328.97|327.27|6
1739776770000|2025-02-17 07:19:30|328.97|327.27|328.84|327.14|328.97|327.27|328.84|327.14|14
1739776780000|2025-02-17 07:19:40|328.85|327.15|328.7|327|328.85|327.15|328.7|327|9
1739776790000|2025-02-17 07:19:50|328.69|326.99|328.64|326.94|328.73|327.03|328.64|326.94|9
1739776800000|2025-02-17 07:20:00|328.63|326.93|328.65|326.95|328.67|326.97|328.51|326.81|17
1739776810000|2025-02-17 07:20:10|328.64|326.94|328.54|326.84|328.66|326.96|328.54|326.84|17
1739776820000|2025-02-17 07:20:20|328.53|326.83|328.52|326.82|328.56|326.86|328.49|326.79|15
1739776830000|2025-02-17 07:20:30|328.53|326.83|328.5|326.8|328.64|326.94|328.5|326.8|20
1739776840000|2025-02-17 07:20:40|328.48|326.78|328.44|326.74|328.48|326.78|328.43|326.73|10
1739776850000|2025-02-17 07:20:50|328.43|326.73|328.34|326.64|328.43|326.73|328.34|326.64|8
1739776860000|2025-02-17 07:21:00|328.33|326.63|328.37|326.67|328.43|326.73|328.33|326.63|19
1739776870000|2025-02-17 07:21:10|328.36|326.66|328.41|326.71|328.53|326.83|328.35|326.65|18
1739776880000|2025-02-17 07:21:20|328.4|326.7|328.39|326.69|328.42|326.72|328.37|326.67|12
1739776890000|2025-02-17 07:21:30|328.4|326.7|328.54|326.84|328.56|326.86|328.38|326.68|13
1739776900000|2025-02-17 07:21:40|328.55|326.85|328.59|326.89|328.6|326.9|328.53|326.83|20
1739776910000|2025-02-17 07:21:50|328.58|326.88|328.54|326.84|328.61|326.91|328.53|326.83|10
1739776920000|2025-02-17 07:22:00|328.53|326.83|328.49|326.79|328.55|326.85|328.47|326.77|19
1739776930000|2025-02-17 07:22:10|328.48|326.78|328.48|326.78|328.49|326.79|328.44|326.74|17
1739776940000|2025-02-17 07:22:20|328.5|326.8|328.48|326.78|328.58|326.88|328.48|326.78|16
1739776950000|2025-02-17 07:22:30|328.42|326.72|328.33|326.63|328.42|326.72|328.33|326.63|8
1739776960000|2025-02-17 07:22:40|328.18|326.48|327.97|326.27|328.18|326.48|327.96|326.26|19
1739776970000|2025-02-17 07:22:50|327.98|326.28|328.07|326.37|328.09|326.39|327.97|326.27|19
1739776980000|2025-02-17 07:23:00|328.05|326.35|328.07|326.37|328.08|326.38|328.04|326.34|15
1739776990000|2025-02-17 07:23:10|328.06|326.36|328.21|326.51|328.22|326.52|328.05|326.35|12
1739777000000|2025-02-17 07:23:20|328.22|326.52|328.18|326.48|328.22|326.52|328.17|326.47|12
1739777010000|2025-02-17 07:23:30|328.16|326.46|328.11|326.41|328.17|326.47|328.08|326.38|16
1739777020000|2025-02-17 07:23:40|328.09|326.39|328.14|326.44|328.14|326.44|328.09|326.39|9
1739777030000|2025-02-17 07:23:50|328.11|326.41|328.21|326.51|328.21|326.51|328.11|326.41|6
1739777040000|2025-02-17 07:24:00|328.18|326.48|328.13|326.43|328.18|326.48|328.09|326.39|20
1739777050000|2025-02-17 07:24:10|328.12|326.42|328.13|326.43|328.13|326.43|328.1|326.4|4
1739777060000|2025-02-17 07:24:20|328.11|326.41|327.95|326.25|328.11|326.41|327.95|326.25|12
1739777070000|2025-02-17 07:24:30|327.96|326.26|327.93|326.23|327.96|326.26|327.92|326.22|7
1739777080000|2025-02-17 07:24:40|327.95|326.25|327.95|326.25|327.96|326.26|327.93|326.23|14
1739777090000|2025-02-17 07:24:50|327.93|326.23|328|326.3|328.02|326.32|327.93|326.23|8
1739777100000|2025-02-17 07:25:00|327.96|326.26|327.95|326.25|327.99|326.29|327.93|326.23|12
1739777110000|2025-02-17 07:25:10|327.96|326.26|328.17|326.47|328.17|326.47|327.96|326.26|9
1739777120000|2025-02-17 07:25:20|328.13|326.43|328.17|326.47|328.17|326.47|328.09|326.39|9
1739777130000|2025-02-17 07:25:30|328.23|326.53|328.27|326.57|328.27|326.57|328.23|326.53|7
1739777140000|2025-02-17 07:25:40|328.32|326.62|328.31|326.61|328.34|326.64|328.29|326.59|12
1739777150000|2025-02-17 07:25:50|328.29|326.59|328.2|326.5|328.29|326.59|328.19|326.49|13
1739777160000|2025-02-17 07:26:00|328.19|326.49|328.22|326.52|328.22|326.52|328.17|326.47|10
1739777170000|2025-02-17 07:26:10|328.2|326.5|328.24|326.54|328.33|326.63|328.18|326.48|18
1739777180000|2025-02-17 07:26:20|328.25|326.55|328.26|326.56|328.29|326.59|328.2|326.5|14
1739777190000|2025-02-17 07:26:30|328.27|326.57|328.25|326.55|328.29|326.59|328.24|326.54|12
1739777200000|2025-02-17 07:26:40|328.26|326.56|328.22|326.52|328.26|326.56|328.21|326.51|7
1739777210000|2025-02-17 07:26:50|328.19|326.49|328.18|326.48|328.23|326.53|328.17|326.47|11
1739777220000|2025-02-17 07:27:00|328.17|326.47|328.08|326.38|328.17|326.47|328.07|326.37|16
1739777230000|2025-02-17 07:27:10|328.07|326.37|328.08|326.38|328.09|326.39|328.04|326.34|9
1739777240000|2025-02-17 07:27:20|328.07|326.37|328.05|326.35|328.07|326.37|328.04|326.34|10
1739777250000|2025-02-17 07:27:30|328.04|326.34|328.1|326.4|328.13|326.43|328.03|326.33|9
1739777260000|2025-02-17 07:27:40|328.11|326.41|328.05|326.35|328.15|326.45|328.05|326.35|16
1739777270000|2025-02-17 07:27:50|328.06|326.36|327.97|326.27|328.07|326.37|327.97|326.27|13
1739777280000|2025-02-17 07:28:00|327.96|326.26|327.97|326.27|327.98|326.28|327.95|326.25|15
1739777290000|2025-02-17 07:28:10|327.98|326.28|328.15|326.45|328.15|326.45|327.98|326.28|12
1739777300000|2025-02-17 07:28:20|328.12|326.42|328.11|326.41|328.13|326.43|328.09|326.39|13
1739777310000|2025-02-17 07:28:30|328.12|326.42|328.15|326.45|328.16|326.46|328.12|326.42|9
1739777320000|2025-02-17 07:28:40|328.12|326.42|328.26|326.56|328.29|326.59|328.12|326.42|16
1739777330000|2025-02-17 07:28:50|328.25|326.55|328.33|326.63|328.33|326.63|328.24|326.54|11
1739777340000|2025-02-17 07:29:00|328.32|326.62|328.35|326.65|328.35|326.65|328.3|326.6|7
1739777350000|2025-02-17 07:29:10|328.36|326.66|328.36|326.66|328.36|326.66|328.35|326.65|5
1739777360000|2025-02-17 07:29:20|328.35|326.65|328.31|326.61|328.35|326.65|328.3|326.6|11
1739777370000|2025-02-17 07:29:30|328.3|326.6|328.33|326.63|328.33|326.63|328.29|326.59|7
1739777380000|2025-02-17 07:29:40|328.32|326.62|328.31|326.61|328.32|326.62|328.29|326.59|6
1739777390000|2025-02-17 07:29:50|328.32|326.62|328.29|326.59|328.33|326.63|328.28|326.58|7
1739777400000|2025-02-17 07:30:00|328.28|326.58|328.14|326.44|328.28|326.58|328.13|326.43|21
1739777410000|2025-02-17 07:30:10|328.12|326.42|328.35|326.65|328.35|326.65|328.12|326.42|20
1739777420000|2025-02-17 07:30:20|328.34|326.64|328.26|326.56|328.35|326.65|328.26|326.56|15
1739777430000|2025-02-17 07:30:30|328.22|326.52|328.12|326.42|328.24|326.54|328.12|326.42|12
1739777440000|2025-02-17 07:30:40|328.11|326.41|327.96|326.26|328.13|326.43|327.94|326.24|15
1739777450000|2025-02-17 07:30:50|327.97|326.27|327.89|326.19|327.97|326.27|327.89|326.19|11
1739777460000|2025-02-17 07:31:00|327.88|326.18|327.81|326.11|327.88|326.18|327.69|325.99|25
1739777470000|2025-02-17 07:31:10|327.82|326.12|327.88|326.18|327.9|326.2|327.8|326.1|15
1739777480000|2025-02-17 07:31:20|327.89|326.19|327.73|326.03|327.89|326.19|327.71|326.01|21
1739777490000|2025-02-17 07:31:30|327.74|326.04|327.69|325.99|327.75|326.05|327.68|325.98|15
1739777500000|2025-02-17 07:31:40|327.66|325.96|327.75|326.05|327.81|326.11|327.66|325.96|18
1739777510000|2025-02-17 07:31:50|327.76|326.06|327.65|325.95|327.76|326.06|327.63|325.93|15
1739777520000|2025-02-17 07:32:00|327.66|325.96|327.57|325.87|327.67|325.97|327.57|325.87|15
1739777530000|2025-02-17 07:32:10|327.58|325.88|327.49|325.79|327.7|326|327.47|325.77|23
1739777540000|2025-02-17 07:32:20|327.48|325.78|327.51|325.81|327.51|325.81|327.41|325.71|20
1739777550000|2025-02-17 07:32:30|327.5|325.8|327.39|325.69|327.5|325.8|327.39|325.69|14
1739777560000|2025-02-17 07:32:40|327.4|325.7|327.38|325.68|327.41|325.71|327.37|325.67|19
1739777570000|2025-02-17 07:32:50|327.39|325.69|327.36|325.66|327.39|325.69|327.36|325.66|9
1739777580000|2025-02-17 07:33:00|327.38|325.68|327.41|325.71|327.49|325.79|327.36|325.66|8
1739777590000|2025-02-17 07:33:10|327.43|325.73|327.46|325.76|327.54|325.84|327.39|325.69|15
1739777600000|2025-02-17 07:33:20|327.47|325.77|327.4|325.7|327.47|325.77|327.39|325.69|9
1739777610000|2025-02-17 07:33:30|327.39|325.69|327|325.3|327.39|325.69|326.98|325.28|19
1739777620000|2025-02-17 07:33:40|327.03|325.33|327.16|325.46|327.18|325.48|327.03|325.33|21
1739777630000|2025-02-17 07:33:50|327.15|325.45|327.2|325.5|327.2|325.5|327.11|325.41|17
1739777640000|2025-02-17 07:34:00|327.17|325.47|327.09|325.39|327.17|325.47|327.08|325.38|11
1739777650000|2025-02-17 07:34:10|327.08|325.38|327.07|325.37|327.09|325.39|327.04|325.34|20
1739777660000|2025-02-17 07:34:20|327.09|325.39|327.39|325.69|327.39|325.69|327.09|325.39|17
1739777670000|2025-02-17 07:34:30|327.36|325.66|327.27|325.57|327.39|325.69|327.26|325.56|29
1739777680000|2025-02-17 07:34:40|327.26|325.56|327.18|325.48|327.26|325.56|327.18|325.48|12
1739777690000|2025-02-17 07:34:50|327.17|325.47|327.22|325.52|327.22|325.52|327.13|325.43|16
1739777700000|2025-02-17 07:35:00|327.21|325.51|327.18|325.48|327.22|325.52|327.15|325.45|20
1739777710000|2025-02-17 07:35:10|327.17|325.47|327.15|325.45|327.27|325.57|327.15|325.45|17
1739777720000|2025-02-17 07:35:20|327.14|325.44|327.07|325.37|327.14|325.44|327.05|325.35|13
1739777730000|2025-02-17 07:35:30|327.06|325.36|327.08|325.38|327.15|325.45|327.05|325.35|21
1739777740000|2025-02-17 07:35:40|327.07|325.37|327.05|325.35|327.08|325.38|327.01|325.31|11
1739777750000|2025-02-17 07:35:50|327.07|325.37|327.05|325.35|327.16|325.46|327.05|325.35|19
1739777760000|2025-02-17 07:36:00|327.08|325.38|327.12|325.42|327.16|325.46|326.96|325.26|22
1739777770000|2025-02-17 07:36:10|327.1|325.4|327.16|325.46|327.17|325.47|327.04|325.34|17
1739777780000|2025-02-17 07:36:20|327.14|325.44|327.05|325.35|327.16|325.46|327.04|325.34|18
1739777790000|2025-02-17 07:36:30|327.06|325.36|327.08|325.38|327.12|325.42|327.03|325.33|23
1739777800000|2025-02-17 07:36:40|327.05|325.35|327.08|325.38|327.16|325.46|327.05|325.35|12
1739777810000|2025-02-17 07:36:50|327.05|325.35|327.08|325.38|327.08|325.38|327.05|325.35|4
1739777820000|2025-02-17 07:37:00|327.04|325.34|327.21|325.51|327.23|325.53|327.04|325.34|11
1739777830000|2025-02-17 07:37:10|327.25|325.55|327.23|325.53|327.33|325.63|327.22|325.52|13
1739777840000|2025-02-17 07:37:20|327.26|325.56|327.23|325.53|327.26|325.56|327.14|325.44|22
1739777850000|2025-02-17 07:37:30|327.2|325.5|327.24|325.54|327.27|325.57|327.14|325.44|21
1739777860000|2025-02-17 07:37:40|327.23|325.53|327.2|325.5|327.24|325.54|327.14|325.44|15
1739777870000|2025-02-17 07:37:50|327.21|325.51|327.29|325.59|327.3|325.6|327.21|325.51|10
1739777880000|2025-02-17 07:38:00|327.32|325.62|327.33|325.63|327.37|325.67|327.3|325.6|10
1739777890000|2025-02-17 07:38:10|327.32|325.62|327.32|325.62|327.33|325.63|327.28|325.58|14
1739777900000|2025-02-17 07:38:20|327.3|325.6|327.26|325.56|327.33|325.63|327.21|325.51|13
1739777910000|2025-02-17 07:38:30|327.25|325.55|327.22|325.52|327.31|325.61|327.22|325.52|17
1739777920000|2025-02-17 07:38:40|327.21|325.51|327.25|325.55|327.25|325.55|327.21|325.51|2
1739777940000|2025-02-17 07:39:00|327.19|325.49|327|325.3|327.19|325.49|327|325.3|14
1739777950000|2025-02-17 07:39:10|326.99|325.29|326.95|325.25|327.06|325.36|326.93|325.23|10
1739777960000|2025-02-17 07:39:20|326.96|325.26|327.02|325.32|327.07|325.37|326.96|325.26|12
1739777970000|2025-02-17 07:39:30|327.03|325.33|327|325.3|327.04|325.34|327|325.3|6
1739777980000|2025-02-17 07:39:40|327.01|325.31|326.91|325.21|327.01|325.31|326.89|325.19|10
1739777990000|2025-02-17 07:39:50|326.9|325.2|326.95|325.25|326.95|325.25|326.79|325.09|23
1739778000000|2025-02-17 07:40:00|326.97|325.27|326.82|325.12|326.98|325.28|326.8|325.1|20
1739778010000|2025-02-17 07:40:10|326.81|325.11|326.7|325|326.81|325.11|326.67|324.97|18
1739778020000|2025-02-17 07:40:20|326.67|324.97|326.69|324.99|326.71|325.01|326.65|324.95|15
1739778030000|2025-02-17 07:40:30|326.6|324.9|326.56|324.86|326.63|324.93|326.53|324.83|14
1739778040000|2025-02-17 07:40:40|326.53|324.83|326.55|324.85|326.6|324.9|326.53|324.83|16
1739778050000|2025-02-17 07:40:50|326.56|324.86|326.55|324.85|326.58|324.88|326.55|324.85|6
1739778060000|2025-02-17 07:41:00|326.54|324.84|326.67|324.97|326.67|324.97|326.53|324.83|17
1739778070000|2025-02-17 07:41:10|326.64|324.94|326.6|324.9|326.64|324.94|326.6|324.9|8
1739778080000|2025-02-17 07:41:20|326.59|324.89|326.27|324.57|326.59|324.89|326.21|324.51|14
1739778090000|2025-02-17 07:41:30|326.28|324.58|326.3|324.6|326.33|324.63|326.21|324.51|16
1739778100000|2025-02-17 07:41:40|326.29|324.59|326.27|324.57|326.31|324.61|326.2|324.5|9
1739778110000|2025-02-17 07:41:50|326.23|324.53|326.23|324.53|326.28|324.58|326.2|324.5|13
1739778120000|2025-02-17 07:42:00|326.25|324.55|326.16|324.46|326.26|324.56|326.15|324.45|21
1739778130000|2025-02-17 07:42:10|326.15|324.45|326.23|324.53|326.24|324.54|326.14|324.44|12
1739778140000|2025-02-17 07:42:20|326.26|324.56|326.2|324.5|326.27|324.57|326.2|324.5|12
1739778150000|2025-02-17 07:42:30|326.18|324.48|326.16|324.46|326.21|324.51|326.13|324.43|12
1739778160000|2025-02-17 07:42:40|326.15|324.45|326.19|324.49|326.27|324.57|326.13|324.43|19
1739778170000|2025-02-17 07:42:50|326.18|324.48|326.06|324.36|326.18|324.48|326.05|324.35|7
1739778180000|2025-02-17 07:43:00|326.08|324.38|326.02|324.32|326.16|324.46|326.01|324.31|22
1739778190000|2025-02-17 07:43:10|326.03|324.33|326.05|324.35|326.06|324.36|326.02|324.32|7
1739778200000|2025-02-17 07:43:20|326.02|324.32|326.04|324.34|326.04|324.34|326.02|324.32|6
1739778210000|2025-02-17 07:43:30|326.05|324.35|326.05|324.35|326.06|324.36|326.02|324.32|10
1739778220000|2025-02-17 07:43:40|326.02|324.32|326.05|324.35|326.1|324.4|326.02|324.32|10
1739778230000|2025-02-17 07:43:50|326.04|324.34|326.03|324.33|326.06|324.36|326|324.3|17
1739778240000|2025-02-17 07:44:00|326.01|324.31|326|324.3|326.03|324.33|325.99|324.29|12
1739778250000|2025-02-17 07:44:10|326.01|324.31|326.05|324.35|326.06|324.36|326|324.3|11
1739778260000|2025-02-17 07:44:20|326.08|324.38|326.12|324.42|326.12|324.42|326.08|324.38|3
1739778270000|2025-02-17 07:44:30|326.13|324.43|326.2|324.5|326.2|324.5|326.13|324.43|7
1739778280000|2025-02-17 07:44:40|326.13|324.43|326.18|324.48|326.19|324.49|326.13|324.43|9
1739778290000|2025-02-17 07:44:50|326.16|324.46|326.08|324.38|326.17|324.47|326.08|324.38|15
1739778300000|2025-02-17 07:45:00|326.05|324.35|325.94|324.24|326.05|324.35|325.9|324.2|16
1739778310000|2025-02-17 07:45:10|325.98|324.28|326.02|324.32|326.14|324.44|325.96|324.26|21
1739778320000|2025-02-17 07:45:20|325.98|324.28|326.12|324.42|326.13|324.43|325.98|324.28|16
1739778330000|2025-02-17 07:45:30|326.09|324.39|326.14|324.44|326.18|324.48|326.09|324.39|12
1739778340000|2025-02-17 07:45:40|326.15|324.45|326.21|324.51|326.21|324.51|326.14|324.44|12
1739778350000|2025-02-17 07:45:50|326.2|324.5|326.25|324.55|326.25|324.55|326.12|324.42|7
1739778360000|2025-02-17 07:46:00|326.32|324.62|326.4|324.7|326.4|324.7|326.32|324.62|5
1739778370000|2025-02-17 07:46:10|326.41|324.71|326.46|324.76|326.46|324.76|326.41|324.71|6
1739778380000|2025-02-17 07:46:20|326.47|324.77|326.47|324.77|326.5|324.8|326.45|324.75|9
1739778390000|2025-02-17 07:46:30|326.48|324.78|326.48|324.78|326.48|324.78|326.44|324.74|11
1739778400000|2025-02-17 07:46:40|326.47|324.77|326.4|324.7|326.48|324.78|326.4|324.7|7
1739778410000|2025-02-17 07:46:50|326.36|324.66|326.29|324.59|326.36|324.66|326.29|324.59|4
1739778420000|2025-02-17 07:47:00|326.26|324.56|326.24|324.54|326.26|324.56|326.2|324.5|13
1739778430000|2025-02-17 07:47:10|326.22|324.52|326.4|324.7|326.4|324.7|326.22|324.52|14
1739778450000|2025-02-17 07:47:30|326.41|324.71|326.42|324.72|326.42|324.72|326.4|324.7|4
1739778460000|2025-02-17 07:47:40|326.43|324.73|326.44|324.74|326.44|324.74|326.43|324.73|4
1739778470000|2025-02-17 07:47:50|326.45|324.75|326.48|324.78|326.48|324.78|326.45|324.75|6
1739778480000|2025-02-17 07:48:00|326.47|324.77|326.49|324.79|326.51|324.81|326.47|324.77|6
1739778490000|2025-02-17 07:48:10|326.46|324.76|326.49|324.79|326.49|324.79|326.46|324.76|9
1739778500000|2025-02-17 07:48:20|326.5|324.8|326.48|324.78|326.5|324.8|326.45|324.75|8
1739778510000|2025-02-17 07:48:30|326.46|324.76|326.5|324.8|326.5|324.8|326.44|324.74|11
1739778520000|2025-02-17 07:48:40|326.51|324.81|326.52|324.82|326.52|324.82|326.48|324.78|9
1739778530000|2025-02-17 07:48:50|326.48|324.78|326.49|324.79|326.49|324.79|326.48|324.78|2
1739778540000|2025-02-17 07:49:00|326.48|324.78|326.47|324.77|326.5|324.8|326.44|324.74|8
1739778550000|2025-02-17 07:49:10|326.44|324.74|326.4|324.7|326.45|324.75|326.4|324.7|7
1739778560000|2025-02-17 07:49:20|326.41|324.71|326.41|324.71|326.43|324.73|326.41|324.71|4
1739778570000|2025-02-17 07:49:30|326.42|324.72|326.4|324.7|326.43|324.73|326.4|324.7|6
1739778580000|2025-02-17 07:49:40|326.41|324.71|326.27|324.57|326.41|324.71|326.27|324.57|7
1739778590000|2025-02-17 07:49:50|326.28|324.58|326.28|324.58|326.29|324.59|326.27|324.57|5
1739778600000|2025-02-17 07:50:00|326.29|324.59|326.02|324.32|326.3|324.6|326.02|324.32|23
1739778610000|2025-02-17 07:50:10|326|324.3|326.02|324.32|326.02|324.32|325.98|324.28|5
1739778620000|2025-02-17 07:50:20|326.03|324.33|325.99|324.29|326.03|324.33|325.98|324.28|10
1739778630000|2025-02-17 07:50:30|326.01|324.31|325.87|324.17|326.01|324.31|325.87|324.17|11
1739778640000|2025-02-17 07:50:40|325.85|324.15|325.79|324.09|325.85|324.15|325.79|324.09|5
1739778650000|2025-02-17 07:50:50|325.76|324.06|325.47|323.77|325.77|324.07|325.45|323.75|18
1739778660000|2025-02-17 07:51:00|325.5|323.8|325.55|323.85|325.55|323.85|325.49|323.79|15
1739778670000|2025-02-17 07:51:10|325.53|323.83|325.57|323.87|325.58|323.88|325.53|323.83|8
1739778680000|2025-02-17 07:51:20|325.58|323.88|325.77|324.07|325.81|324.11|325.58|323.88|12
1739778690000|2025-02-17 07:51:30|325.76|324.06|325.79|324.09|325.83|324.13|325.75|324.05|16
1739778700000|2025-02-17 07:51:40|325.82|324.12|325.69|323.99|325.83|324.13|325.69|323.99|17
1739778710000|2025-02-17 07:51:50|325.68|323.98|325.81|324.11|325.83|324.13|325.67|323.97|18
1739778720000|2025-02-17 07:52:00|325.83|324.13|325.91|324.21|325.91|324.21|325.79|324.09|11
1739778730000|2025-02-17 07:52:10|325.95|324.25|326|324.3|326.07|324.37|325.93|324.23|18
1739778740000|2025-02-17 07:52:20|325.94|324.24|325.69|323.99|325.94|324.24|325.69|323.99|16
1739778750000|2025-02-17 07:52:30|325.68|323.98|325.62|323.92|325.68|323.98|325.57|323.87|25
1739778760000|2025-02-17 07:52:40|325.61|323.91|325.53|323.83|325.61|323.91|325.51|323.81|20
1739778770000|2025-02-17 07:52:50|325.55|323.85|325.59|323.89|325.59|323.89|325.55|323.85|5
1739778790000|2025-02-17 07:53:10|325.63|323.93|325.66|323.96|325.66|323.96|325.61|323.91|17
1739778800000|2025-02-17 07:53:20|325.67|323.97|325.6|323.9|325.67|323.97|325.59|323.89|11
1739778810000|2025-02-17 07:53:30|325.61|323.91|325.69|323.99|325.72|324.02|325.6|323.9|17
1739778820000|2025-02-17 07:53:40|325.72|324.02|325.93|324.23|325.93|324.23|325.68|323.98|14
1739778830000|2025-02-17 07:53:50|325.92|324.22|325.9|324.2|325.95|324.25|325.88|324.18|13
1739778840000|2025-02-17 07:54:00|325.94|324.24|325.99|324.29|325.99|324.29|325.94|324.24|5
1739778860000|2025-02-17 07:54:20|326|324.3|326.03|324.33|326.03|324.33|326|324.3|4
1739778870000|2025-02-17 07:54:30|325.99|324.29|326|324.3|326.01|324.31|325.99|324.29|5
1739778880000|2025-02-17 07:54:40|326.01|324.31|326.03|324.33|326.03|324.33|326.01|324.31|5
1739778890000|2025-02-17 07:54:50|325.99|324.29|325.98|324.28|326.01|324.31|325.98|324.28|5
1739778900000|2025-02-17 07:55:00|325.97|324.27|325.93|324.23|325.97|324.27|325.88|324.18|17
1739778910000|2025-02-17 07:55:10|325.94|324.24|325.99|324.29|325.99|324.29|325.94|324.24|6
1739778920000|2025-02-17 07:55:20|326|324.3|326.3|324.6|326.3|324.6|326|324.3|8
1739778930000|2025-02-17 07:55:30|326.31|324.61|326.36|324.66|326.36|324.66|326.31|324.61|6
1739778940000|2025-02-17 07:55:40|326.37|324.67|326.37|324.67|326.4|324.7|326.35|324.65|9
1739778950000|2025-02-17 07:55:50|326.38|324.68|326.38|324.68|326.39|324.69|326.37|324.67|4
1739778960000|2025-02-17 07:56:00|326.39|324.69|326.38|324.68|326.39|324.69|326.34|324.64|7
1739778970000|2025-02-17 07:56:10|326.39|324.69|326.5|324.8|326.5|324.8|326.39|324.69|8
1739778980000|2025-02-17 07:56:20|326.51|324.81|326.68|324.98|326.68|324.98|326.51|324.81|8
1739778990000|2025-02-17 07:56:30|326.69|324.99|326.72|325.02|326.72|325.02|326.69|324.99|4
1739779000000|2025-02-17 07:56:40|326.73|325.03|326.76|325.06|326.76|325.06|326.73|325.03|4
1739779010000|2025-02-17 07:56:50|326.73|325.03|326.76|325.06|326.76|325.06|326.73|325.03|4
1739779020000|2025-02-17 07:57:00|326.77|325.07|326.73|325.03|326.77|325.07|326.73|325.03|6
1739779030000|2025-02-17 07:57:10|326.74|325.04|326.92|325.22|326.92|325.22|326.74|325.04|10
1739779040000|2025-02-17 07:57:20|326.84|325.14|326.86|325.16|326.9|325.2|326.84|325.14|4
1739779050000|2025-02-17 07:57:30|326.87|325.17|326.89|325.19|326.89|325.19|326.84|325.14|9
1739779060000|2025-02-17 07:57:40|326.9|325.2|326.94|325.24|326.94|325.24|326.9|325.2|5
1739779070000|2025-02-17 07:57:50|326.95|325.25|326.95|325.25|326.96|325.26|326.95|325.25|3
1739779080000|2025-02-17 07:58:00|326.96|325.26|326.95|325.25|326.96|325.26|326.95|325.25|6
1739779090000|2025-02-17 07:58:10|326.96|325.26|326.96|325.26|326.96|325.26|326.89|325.19|8
1739779100000|2025-02-17 07:58:20|326.97|325.27|327.01|325.31|327.05|325.35|326.97|325.27|9
1739779110000|2025-02-17 07:58:30|326.96|325.26|326.91|325.21|326.99|325.29|326.91|325.21|4
1739779120000|2025-02-17 07:58:40|326.92|325.22|326.92|325.22|326.94|325.24|326.9|325.2|8
1739779130000|2025-02-17 07:58:50|326.91|325.21|326.89|325.19|326.91|325.21|326.89|325.19|3
1739779140000|2025-02-17 07:59:00|326.9|325.2|326.87|325.17|326.9|325.2|326.86|325.16|9
1739779150000|2025-02-17 07:59:10|326.86|325.16|326.86|325.16|326.86|325.16|326.83|325.13|5
1739779160000|2025-02-17 07:59:20|326.92|325.22|326.91|325.21|326.92|325.22|326.91|325.21|6
1739779170000|2025-02-17 07:59:30|326.9|325.2|326.86|325.16|326.9|325.2|326.86|325.16|5
1739779180000|2025-02-17 07:59:40|326.85|325.15|326.8|325.1|326.85|325.15|326.8|325.1|6
1739779190000|2025-02-17 07:59:50|326.82|325.12|326.79|325.09|326.82|325.12|326.79|325.09|4
1739779200000|2025-02-17 08:00:00|326.78|325.08|326.77|325.07|326.78|325.08|326.72|325.02|7
1739779210000|2025-02-17 08:00:10|326.76|325.06|326.66|324.96|326.76|325.06|326.64|324.94|14
1739779220000|2025-02-17 08:00:20|326.64|324.94|326.37|324.67|326.64|324.94|326.34|324.64|15
1739779230000|2025-02-17 08:00:30|326.38|324.68|326.56|324.86|326.56|324.86|326.36|324.66|15
1739779240000|2025-02-17 08:00:40|326.55|324.85|326.23|324.53|326.55|324.85|326.23|324.53|17
1739779250000|2025-02-17 08:00:50|326.25|324.55|326.22|324.52|326.36|324.66|326.22|324.52|20
1739779260000|2025-02-17 08:01:00|326.23|324.53|326.14|324.44|326.23|324.53|326.11|324.41|21
1739779270000|2025-02-17 08:01:10|326.16|324.46|326.03|324.33|326.18|324.48|326.02|324.32|25
1739779280000|2025-02-17 08:01:20|326.02|324.32|325.7|324|326.02|324.32|325.7|324|28
1739779290000|2025-02-17 08:01:30|325.69|323.99|325.83|324.13|325.83|324.13|325.69|323.99|19
1739779300000|2025-02-17 08:01:40|325.81|324.11|325.83|324.13|325.83|324.13|325.78|324.08|12
1739779310000|2025-02-17 08:01:50|325.91|324.21|325.81|324.11|325.95|324.25|325.8|324.1|21
1739779320000|2025-02-17 08:02:00|325.78|324.08|325.57|323.87|325.85|324.15|325.57|323.87|26
1739779330000|2025-02-17 08:02:10|325.58|323.88|325.53|323.83|325.62|323.92|325.49|323.79|24
1739779340000|2025-02-17 08:02:20|325.5|323.8|325.49|323.79|325.51|323.81|325.4|323.7|20
1739779350000|2025-02-17 08:02:30|325.5|323.8|325.45|323.75|325.5|323.8|325.42|323.72|20
1739779360000|2025-02-17 08:02:40|325.44|323.74|325.51|323.81|325.53|323.83|325.44|323.74|15
1739779370000|2025-02-17 08:02:50|325.5|323.8|325.53|323.83|325.53|323.83|325.48|323.78|12
1739779380000|2025-02-17 08:03:00|325.54|323.84|325.47|323.77|325.56|323.86|325.47|323.77|14
1739779390000|2025-02-17 08:03:10|325.46|323.76|325.47|323.77|325.47|323.77|325.44|323.74|4
1739779400000|2025-02-17 08:03:20|325.46|323.76|325.44|323.74|325.46|323.76|325.44|323.74|3
1739779410000|2025-02-17 08:03:30|325.45|323.75|325.47|323.77|325.48|323.78|325.45|323.75|6
1739779420000|2025-02-17 08:03:40|325.48|323.78|325.53|323.83|325.57|323.87|325.47|323.77|18
1739779430000|2025-02-17 08:03:50|325.54|323.84|325.5|323.8|325.54|323.84|325.5|323.8|9
1739779440000|2025-02-17 08:04:00|325.51|323.81|325.35|323.65|325.53|323.83|325.35|323.65|19
1739779450000|2025-02-17 08:04:10|325.34|323.64|325.28|323.58|325.34|323.64|325.28|323.58|6
1739779460000|2025-02-17 08:04:20|325.27|323.57|325.26|323.56|325.27|323.57|325.26|323.56|2
1739779470000|2025-02-17 08:04:30|325.28|323.58|325.51|323.81|325.51|323.81|325.28|323.58|9
1739779480000|2025-02-17 08:04:40|325.5|323.8|325.31|323.61|325.52|323.82|325.31|323.61|17
1739779490000|2025-02-17 08:04:50|325.32|323.62|325.28|323.58|325.34|323.64|325.28|323.58|11
1739779500000|2025-02-17 08:05:00|325.22|323.52|325.37|323.67|325.37|323.67|325.22|323.52|14
1739779510000|2025-02-17 08:05:10|325.4|323.7|325.35|323.65|325.4|323.7|325.28|323.58|17
1739779520000|2025-02-17 08:05:20|325.36|323.66|325.44|323.74|325.44|323.74|325.36|323.66|13
1739779530000|2025-02-17 08:05:30|325.45|323.75|325.69|323.99|325.69|323.99|325.45|323.75|20
1739779540000|2025-02-17 08:05:40|325.68|323.98|325.71|324.01|325.71|324.01|325.68|323.98|6
1739779550000|2025-02-17 08:05:50|325.72|324.02|325.73|324.03|325.73|324.03|325.72|324.02|2
1739779560000|2025-02-17 08:06:00|325.72|324.02|325.74|324.04|325.74|324.04|325.71|324.01|5
1739779570000|2025-02-17 08:06:10|325.71|324.01|325.76|324.06|325.76|324.06|325.71|324.01|9
1739779580000|2025-02-17 08:06:20|325.77|324.07|325.73|324.03|325.77|324.07|325.66|323.96|9
1739779590000|2025-02-17 08:06:30|325.74|324.04|325.82|324.12|325.82|324.12|325.74|324.04|11
1739779600000|2025-02-17 08:06:40|325.76|324.06|325.8|324.1|325.8|324.1|325.76|324.06|7
1739779610000|2025-02-17 08:06:50|325.81|324.11|325.84|324.14|325.84|324.14|325.81|324.11|6
1739779620000|2025-02-17 08:07:00|325.93|324.23|325.92|324.22|325.95|324.25|325.91|324.21|10
1739779630000|2025-02-17 08:07:10|325.93|324.23|326.01|324.31|326.01|324.31|325.93|324.23|11
1739779640000|2025-02-17 08:07:20|325.96|324.26|325.94|324.24|325.99|324.29|325.91|324.21|8
1739779650000|2025-02-17 08:07:30|325.95|324.25|325.93|324.23|325.95|324.25|325.86|324.16|14
1739779660000|2025-02-17 08:07:40|325.94|324.24|325.94|324.24|325.94|324.24|325.9|324.2|7
1739779670000|2025-02-17 08:07:50|325.93|324.23|326.37|324.67|326.38|324.68|325.93|324.23|17
1739779680000|2025-02-17 08:08:00|326.39|324.69|326.58|324.88|326.58|324.88|326.39|324.69|18
1739779690000|2025-02-17 08:08:10|326.59|324.89|326.68|324.98|326.68|324.98|326.59|324.89|4
1739779700000|2025-02-17 08:08:20|326.69|324.99|326.73|325.03|326.73|325.03|326.68|324.98|10
1739779710000|2025-02-17 08:08:30|326.68|324.98|326.73|325.03|326.74|325.04|326.68|324.98|8
1739779720000|2025-02-17 08:08:40|326.68|324.98|326.72|325.02|326.74|325.04|326.68|324.98|8
1739779730000|2025-02-17 08:08:50|326.73|325.03|326.71|325.01|326.77|325.07|326.71|325.01|8
1739779740000|2025-02-17 08:09:00|326.72|325.02|326.71|325.01|326.76|325.06|326.71|325.01|10
1739779750000|2025-02-17 08:09:10|326.75|325.05|326.79|325.09|326.79|325.09|326.75|325.05|5
1739779760000|2025-02-17 08:09:20|326.8|325.1|326.83|325.13|326.83|325.13|326.8|325.1|4
1739779770000|2025-02-17 08:09:30|326.84|325.14|326.78|325.08|326.84|325.14|326.75|325.05|10
1739779780000|2025-02-17 08:09:40|326.79|325.09|326.84|325.14|326.84|325.14|326.78|325.08|10
1739779790000|2025-02-17 08:09:50|326.85|325.15|326.78|325.08|326.85|325.15|326.73|325.03|10
1739779800000|2025-02-17 08:10:00|326.79|325.09|326.77|325.07|326.8|325.1|326.71|325.01|14
1739779810000|2025-02-17 08:10:10|326.78|325.08|326.73|325.03|326.8|325.1|326.71|325.01|10
1739779820000|2025-02-17 08:10:20|326.74|325.04|326.82|325.12|326.82|325.12|326.71|325.01|13
1739779830000|2025-02-17 08:10:30|326.95|325.25|327.23|325.53|327.28|325.58|326.95|325.25|16
1739779840000|2025-02-17 08:10:40|327.24|325.54|327.25|325.55|327.28|325.58|327.22|325.52|8
1739779850000|2025-02-17 08:10:50|327.26|325.56|327.22|325.52|327.3|325.6|327.22|325.52|11
1739779860000|2025-02-17 08:11:00|327.23|325.53|327.22|325.52|327.26|325.56|327.22|325.52|12
1739779870000|2025-02-17 08:11:10|327.23|325.53|327.22|325.52|327.25|325.55|327.22|325.52|6
1739779880000|2025-02-17 08:11:20|327.23|325.53|327.23|325.53|327.23|325.53|327.23|325.53|1
1739779890000|2025-02-17 08:11:30|327.22|325.52|327.25|325.55|327.25|325.55|327.22|325.52|4
1739779900000|2025-02-17 08:11:40|327.27|325.57|327.32|325.62|327.32|325.62|327.27|325.57|5
1739779910000|2025-02-17 08:11:50|327.33|325.63|327.42|325.72|327.42|325.72|327.33|325.63|6
1739779920000|2025-02-17 08:12:00|327.4|325.7|327.51|325.81|327.51|325.81|327.4|325.7|8
1739779930000|2025-02-17 08:12:10|327.52|325.82|327.54|325.84|327.54|325.84|327.51|325.81|5
1739779940000|2025-02-17 08:12:20|327.65|325.95|327.69|325.99|327.69|325.99|327.65|325.95|7
1739779950000|2025-02-17 08:12:30|327.7|326|327.84|326.14|327.86|326.16|327.7|326|8
1739779960000|2025-02-17 08:12:40|327.85|326.15|327.91|326.21|327.91|326.21|327.85|326.15|6
1739779970000|2025-02-17 08:12:50|328.09|326.39|328.19|326.49|328.19|326.49|328.09|326.39|9
1739779980000|2025-02-17 08:13:00|328.2|326.5|328.17|326.47|328.23|326.53|328.16|326.46|6
1739779990000|2025-02-17 08:13:10|328.18|326.48|328.3|326.6|328.3|326.6|328.18|326.48|11
1739780000000|2025-02-17 08:13:20|328.31|326.61|328.59|326.89|328.59|326.89|328.31|326.61|12
1739780010000|2025-02-17 08:13:30|328.53|326.83|328.58|326.88|328.58|326.88|328.53|326.83|8
1739780020000|2025-02-17 08:13:40|328.59|326.89|328.61|326.91|328.61|326.91|328.53|326.83|10
1739780030000|2025-02-17 08:13:50|328.63|326.93|328.83|327.13|328.84|327.14|328.61|326.91|8
1739780040000|2025-02-17 08:14:00|328.82|327.12|328.5|326.8|328.82|327.12|328.5|326.8|6
1739780050000|2025-02-17 08:14:10|328.43|326.73|328.43|326.73|328.52|326.82|328.43|326.73|20
1739780060000|2025-02-17 08:14:20|328.42|326.72|328.22|326.52|328.43|326.73|328.18|326.48|21
1739780070000|2025-02-17 08:14:30|328.2|326.5|328.22|326.52|328.25|326.55|328.2|326.5|12
1739780080000|2025-02-17 08:14:40|328.23|326.53|328.24|326.54|328.26|326.56|328.22|326.52|7
1739780090000|2025-02-17 08:14:50|328.25|326.55|328.24|326.54|328.27|326.57|328.21|326.51|14
1739780100000|2025-02-17 08:15:00|328.25|326.55|328.15|326.45|328.28|326.58|328.11|326.41|24
1739780110000|2025-02-17 08:15:10|328.17|326.47|328.33|326.63|328.33|326.63|328.15|326.45|18
1739780120000|2025-02-17 08:15:20|328.23|326.53|328.3|326.6|328.33|326.63|328.23|326.53|19
1739780130000|2025-02-17 08:15:30|328.29|326.59|328.33|326.63|328.39|326.69|328.29|326.59|15
1739780140000|2025-02-17 08:15:40|328.27|326.57|328.25|326.55|328.27|326.57|328.25|326.55|3
1739780150000|2025-02-17 08:15:50|328.24|326.54|328.19|326.49|328.24|326.54|328.19|326.49|8
1739780160000|2025-02-17 08:16:00|328.18|326.48|327.73|326.03|328.18|326.48|327.7|326|24
1739780170000|2025-02-17 08:16:10|327.75|326.05|327.64|325.94|327.8|326.1|327.62|325.92|20
1739780180000|2025-02-17 08:16:20|327.58|325.88|327.59|325.89|327.67|325.97|327.57|325.87|26
1739780190000|2025-02-17 08:16:30|327.6|325.9|327.54|325.84|327.68|325.98|327.52|325.82|20
1739780200000|2025-02-17 08:16:40|327.55|325.85|327.72|326.02|327.72|326.02|327.55|325.85|20
1739780210000|2025-02-17 08:16:50|327.68|325.98|327.58|325.88|327.68|325.98|327.58|325.88|6
1739780220000|2025-02-17 08:17:00|327.59|325.89|327.56|325.86|327.61|325.91|327.53|325.83|9
1739780230000|2025-02-17 08:17:10|327.58|325.88|327.78|326.08|327.79|326.09|327.58|325.88|16
1739780240000|2025-02-17 08:17:20|327.77|326.07|327.88|326.18|327.88|326.18|327.77|326.07|13
1739780250000|2025-02-17 08:17:30|327.89|326.19|327.92|326.22|327.92|326.22|327.89|326.19|6
1739780260000|2025-02-17 08:17:40|327.93|326.23|327.95|326.25|327.96|326.26|327.92|326.22|8
1739780270000|2025-02-17 08:17:50|327.92|326.22|327.91|326.21|327.92|326.22|327.91|326.21|2
1739780280000|2025-02-17 08:18:00|327.73|326.03|327.48|325.78|327.73|326.03|327.48|325.78|15
1739780290000|2025-02-17 08:18:10|327.46|325.76|327.48|325.78|327.56|325.86|327.46|325.76|13
1739780300000|2025-02-17 08:18:20|327.47|325.77|327.48|325.78|327.48|325.78|327.47|325.77|2
1739780310000|2025-02-17 08:18:30|327.51|325.81|327.55|325.85|327.58|325.88|327.48|325.78|10
1739780320000|2025-02-17 08:18:40|327.54|325.84|327.51|325.81|327.54|325.84|327.51|325.81|4
1739780330000|2025-02-17 08:18:50|327.5|325.8|327.4|325.7|327.5|325.8|327.4|325.7|9
1739780340000|2025-02-17 08:19:00|327.43|325.73|327.44|325.74|327.45|325.75|327.42|325.72|6
1739780350000|2025-02-17 08:19:10|327.43|325.73|327.43|325.73|327.43|325.73|327.43|325.73|1
1739780360000|2025-02-17 08:19:20|327.46|325.76|327.46|325.76|327.48|325.78|327.46|325.76|5
1739780370000|2025-02-17 08:19:30|327.45|325.75|327.48|325.78|327.48|325.78|327.45|325.75|6
1739780380000|2025-02-17 08:19:40|327.49|325.79|327.52|325.82|327.56|325.86|327.49|325.79|7
1739780390000|2025-02-17 08:19:50|327.5|325.8|327.45|325.75|327.5|325.8|327.45|325.75|5
1739780400000|2025-02-17 08:20:00|327.44|325.74|327.4|325.7|327.44|325.74|327.4|325.7|5
1739780410000|2025-02-17 08:20:10|327.39|325.69|327.41|325.71|327.41|325.71|327.17|325.47|23
1739780420000|2025-02-17 08:20:20|327.39|325.69|327.28|325.58|327.39|325.69|327.28|325.58|8
1739780430000|2025-02-17 08:20:30|327.27|325.57|327.23|325.53|327.27|325.57|327.22|325.52|4
1739780440000|2025-02-17 08:20:40|327.22|325.52|327.16|325.46|327.22|325.52|327.16|325.46|7
1739780450000|2025-02-17 08:20:50|327|325.3|327.03|325.33|327.03|325.33|326.93|325.23|18
1739780460000|2025-02-17 08:21:00|327.02|325.32|326.93|325.23|327.08|325.38|326.93|325.23|17
1739780470000|2025-02-17 08:21:10|326.97|325.27|326.97|325.27|326.98|325.28|326.93|325.23|12
1739780480000|2025-02-17 08:21:20|326.98|325.28|327.07|325.37|327.07|325.37|326.97|325.27|11
1739780490000|2025-02-17 08:21:30|327.06|325.36|327.14|325.44|327.18|325.48|327.06|325.36|11
1739780500000|2025-02-17 08:21:40|327.12|325.42|327.14|325.44|327.15|325.45|327.1|325.4|17
1739780510000|2025-02-17 08:21:50|327.17|325.47|327.19|325.49|327.19|325.49|327.17|325.47|5
1739780520000|2025-02-17 08:22:00|327.18|325.48|327.16|325.46|327.19|325.49|327.14|325.44|14
1739780530000|2025-02-17 08:22:10|327.15|325.45|327.15|325.45|327.2|325.5|327.14|325.44|13
1739780540000|2025-02-17 08:22:20|327.16|325.46|327.07|325.37|327.16|325.46|327.07|325.37|13
1739780550000|2025-02-17 08:22:30|327.06|325.36|327.11|325.41|327.11|325.41|327.06|325.36|5
1739780560000|2025-02-17 08:22:40|327.12|325.42|327.24|325.54|327.24|325.54|327.12|325.42|20
1739780570000|2025-02-17 08:22:50|327.2|325.5|327.22|325.52|327.24|325.54|327.2|325.5|7
1739780580000|2025-02-17 08:23:00|327.21|325.51|327.2|325.5|327.21|325.51|327.15|325.45|8
1739780590000|2025-02-17 08:23:10|327.19|325.49|327.17|325.47|327.22|325.52|327.17|325.47|7
1739780600000|2025-02-17 08:23:20|327.16|325.46|327.14|325.44|327.16|325.46|327.14|325.44|3
1739780610000|2025-02-17 08:23:30|327.15|325.45|327.22|325.52|327.22|325.52|327.15|325.45|8
1739780620000|2025-02-17 08:23:40|327.21|325.51|327.16|325.46|327.21|325.51|327.16|325.46|6
1739780630000|2025-02-17 08:23:50|327.1|325.4|327.11|325.41|327.11|325.41|327.08|325.38|5
1739780640000|2025-02-17 08:24:00|327.1|325.4|327.09|325.39|327.13|325.43|327.09|325.39|7
1739780660000|2025-02-17 08:24:20|327.08|325.38|327.05|325.35|327.08|325.38|327.05|325.35|4
1739780670000|2025-02-17 08:24:30|327.04|325.34|327.04|325.34|327.04|325.34|327.04|325.34|1
1739780680000|2025-02-17 08:24:40|327.05|325.35|327.05|325.35|327.05|325.35|327.05|325.35|1
1739780690000|2025-02-17 08:24:50|327.04|325.34|327.03|325.33|327.04|325.34|327.03|325.33|2
1739780700000|2025-02-17 08:25:00|326.99|325.29|326.93|325.23|326.99|325.29|326.93|325.23|2
1739780720000|2025-02-17 08:25:20|326.94|325.24|326.93|325.23|326.94|325.24|326.93|325.23|6
1739780730000|2025-02-17 08:25:30|326.96|325.26|327.03|325.33|327.03|325.33|326.95|325.25|7
1739780740000|2025-02-17 08:25:40|326.98|325.28|326.96|325.26|326.98|325.28|326.93|325.23|14
1739780750000|2025-02-17 08:25:50|326.95|325.25|326.97|325.27|327|325.3|326.95|325.25|9
1739780760000|2025-02-17 08:26:00|326.98|325.28|326.99|325.29|326.99|325.29|326.96|325.26|9
1739780770000|2025-02-17 08:26:10|327.01|325.31|327.08|325.38|327.08|325.38|327.01|325.31|12
1739780780000|2025-02-17 08:26:20|327.09|325.39|327.03|325.33|327.09|325.39|327.02|325.32|12
1739780790000|2025-02-17 08:26:30|327|325.3|326.98|325.28|327.08|325.38|326.96|325.26|18
1739780800000|2025-02-17 08:26:40|326.97|325.27|327.02|325.32|327.02|325.32|326.97|325.27|4
1739780810000|2025-02-17 08:26:50|327.01|325.31|327.04|325.34|327.04|325.34|326.99|325.29|7
1739780820000|2025-02-17 08:27:00|327.02|325.32|326.99|325.29|327.03|325.33|326.98|325.28|9
1739780830000|2025-02-17 08:27:10|326.98|325.28|326.93|325.23|327|325.3|326.93|325.23|7
1739780850000|2025-02-17 08:27:30|326.94|325.24|326.93|325.23|326.94|325.24|326.93|325.23|4
1739780860000|2025-02-17 08:27:40|326.94|325.24|327.03|325.33|327.06|325.36|326.93|325.23|15
1739780870000|2025-02-17 08:27:50|327.07|325.37|326.94|325.24|327.07|325.37|326.94|325.24|11
1739780880000|2025-02-17 08:28:00|326.93|325.23|326.45|324.75|326.93|325.23|326.45|324.75|4
1739780890000|2025-02-17 08:28:10|326.41|324.71|326.28|324.58|326.41|324.71|326.27|324.57|21
1739780900000|2025-02-17 08:28:20|326.26|324.56|326.31|324.61|326.31|324.61|326.21|324.51|16
1739780910000|2025-02-17 08:28:30|326.32|324.62|326.38|324.68|326.38|324.68|326.29|324.59|21
1739780920000|2025-02-17 08:28:40|326.37|324.67|326.38|324.68|326.38|324.68|326.34|324.64|8
1739780940000|2025-02-17 08:29:00|326.35|324.65|326.29|324.59|326.37|324.67|326.26|324.56|19
1739780950000|2025-02-17 08:29:10|326.28|324.58|326.31|324.61|326.33|324.63|326.23|324.53|12
1739780960000|2025-02-17 08:29:20|326.32|324.62|326.35|324.65|326.36|324.66|326.28|324.58|16
1739780970000|2025-02-17 08:29:30|326.34|324.64|326.2|324.5|326.36|324.66|326.2|324.5|12
1739780980000|2025-02-17 08:29:40|326.19|324.49|325.95|324.25|326.23|324.53|325.89|324.19|24
1739780990000|2025-02-17 08:29:50|325.88|324.18|325.66|323.96|325.88|324.18|325.59|323.89|20
1739781000000|2025-02-17 08:30:00|325.65|323.95|325.44|323.74|325.65|323.95|325.34|323.64|35
1739781010000|2025-02-17 08:30:10|325.5|323.8|325.61|323.91|325.62|323.92|325.43|323.73|25
1739781020000|2025-02-17 08:30:20|325.62|323.92|325.73|324.03|325.73|324.03|325.6|323.9|19
1739781030000|2025-02-17 08:30:30|325.72|324.02|325.68|323.98|325.74|324.04|325.68|323.98|16
1739781040000|2025-02-17 08:30:40|325.67|323.97|325.68|323.98|325.68|323.98|325.4|323.7|11
1739781050000|2025-02-17 08:30:50|325.67|323.97|325.82|324.12|325.82|324.12|325.62|323.92|23
1739781060000|2025-02-17 08:31:00|325.83|324.13|325.81|324.11|325.85|324.15|325.77|324.07|10
1739781070000|2025-02-17 08:31:10|325.82|324.12|325.78|324.08|325.85|324.15|325.78|324.08|12
1739781080000|2025-02-17 08:31:20|325.77|324.07|325.72|324.02|325.77|324.07|325.72|324.02|6
1739781090000|2025-02-17 08:31:30|325.71|324.01|325.53|323.83|325.78|324.08|325.53|323.83|7
1739781100000|2025-02-17 08:31:40|325.54|323.84|325.4|323.7|325.56|323.86|325.4|323.7|15
1739781110000|2025-02-17 08:31:50|325.41|323.71|325.67|323.97|325.67|323.97|325.41|323.71|20
1739781120000|2025-02-17 08:32:00|325.7|324|325.68|323.98|325.78|324.08|325.65|323.95|22
1739781130000|2025-02-17 08:32:10|325.67|323.97|325.62|323.92|325.67|323.97|325.62|323.92|4
1739781140000|2025-02-17 08:32:20|325.61|323.91|325.64|323.94|325.64|323.94|325.57|323.87|11
1739781150000|2025-02-17 08:32:30|325.65|323.95|325.69|323.99|325.7|324|325.65|323.95|4
1739781160000|2025-02-17 08:32:40|325.7|324|325.76|324.06|325.76|324.06|325.69|323.99|15
1739781170000|2025-02-17 08:32:50|325.81|324.11|325.86|324.16|325.86|324.16|325.77|324.07|17
1739781180000|2025-02-17 08:33:00|325.87|324.17|325.87|324.17|325.87|324.17|325.79|324.09|14
1739781190000|2025-02-17 08:33:10|325.88|324.18|325.88|324.18|325.9|324.2|325.87|324.17|5
1739781200000|2025-02-17 08:33:20|325.89|324.19|325.89|324.19|325.9|324.2|325.88|324.18|4
1739781210000|2025-02-17 08:33:30|325.9|324.2|326.11|324.41|326.13|324.43|325.9|324.2|15
1739781220000|2025-02-17 08:33:40|326.12|324.42|326.12|324.42|326.2|324.5|326.07|324.37|22
1739781230000|2025-02-17 08:33:50|326.1|324.4|326.08|324.38|326.19|324.49|326.04|324.34|15
1739781240000|2025-02-17 08:34:00|326.11|324.41|326.04|324.34|326.12|324.42|326.04|324.34|22
1739781250000|2025-02-17 08:34:10|326.06|324.36|326.04|324.34|326.07|324.37|326.03|324.33|9
1739781260000|2025-02-17 08:34:20|326.06|324.36|326.26|324.56|326.26|324.56|326.04|324.34|21
1739781270000|2025-02-17 08:34:30|326.24|324.54|326.33|324.63|326.33|324.63|326.18|324.48|17
1739781280000|2025-02-17 08:34:40|326.34|324.64|326.42|324.72|326.42|324.72|326.34|324.64|6
1739781300000|2025-02-17 08:35:00|326.45|324.75|326.71|325.01|326.71|325.01|326.45|324.75|7
1739781310000|2025-02-17 08:35:10|326.78|325.08|326.85|325.15|326.87|325.17|326.78|325.08|9
1739781320000|2025-02-17 08:35:20|326.84|325.14|326.79|325.09|326.84|325.14|326.77|325.07|13
1739781330000|2025-02-17 08:35:30|326.78|325.08|326.78|325.08|326.84|325.14|326.76|325.06|13
1739781340000|2025-02-17 08:35:40|326.77|325.07|326.37|324.67|326.77|325.07|326.37|324.67|16
1739781350000|2025-02-17 08:35:50|326.31|324.61|326.24|324.54|326.36|324.66|326.24|324.54|16
1739781360000|2025-02-17 08:36:00|326.23|324.53|326.33|324.63|326.33|324.63|326.22|324.52|20
1739781370000|2025-02-17 08:36:10|326.34|324.64|326.06|324.36|326.34|324.64|326.06|324.36|20
1739781380000|2025-02-17 08:36:20|326.09|324.39|326.1|324.4|326.14|324.44|326|324.3|21
1739781390000|2025-02-17 08:36:30|326.09|324.39|325.98|324.28|326.1|324.4|325.89|324.19|21
1739781400000|2025-02-17 08:36:40|325.96|324.26|325.96|324.26|325.98|324.28|325.91|324.21|12
1739781410000|2025-02-17 08:36:50|325.98|324.28|326|324.3|326|324.3|325.98|324.28|3
1739781420000|2025-02-17 08:37:00|326.01|324.31|326.1|324.4|326.1|324.4|326.01|324.31|10
1739781430000|2025-02-17 08:37:10|326.31|324.61|326.59|324.89|326.6|324.9|326.31|324.61|14
1739781440000|2025-02-17 08:37:20|326.6|324.9|326.6|324.9|326.65|324.95|326.49|324.79|20
1739781450000|2025-02-17 08:37:30|326.62|324.92|326.6|324.9|326.62|324.92|326.51|324.81|16
1739781460000|2025-02-17 08:37:40|326.58|324.88|326.66|324.96|326.66|324.96|326.54|324.84|13
1739781470000|2025-02-17 08:37:50|326.68|324.98|326.7|325|326.7|325|326.66|324.96|8
1739781480000|2025-02-17 08:38:00|326.69|324.99|326.69|324.99|326.73|325.03|326.64|324.94|16
1739781490000|2025-02-17 08:38:10|326.66|324.96|326.73|325.03|326.73|325.03|326.66|324.96|3
1739781500000|2025-02-17 08:38:20|326.74|325.04|326.91|325.21|326.91|325.21|326.74|325.04|5
1739781510000|2025-02-17 08:38:30|326.99|325.29|327.09|325.39|327.09|325.39|326.98|325.28|14
1739781520000|2025-02-17 08:38:40|327.11|325.41|327.09|325.39|327.11|325.41|327.06|325.36|13
1739781530000|2025-02-17 08:38:50|327.13|325.43|326.96|325.26|327.23|325.53|326.96|325.26|27
1739781540000|2025-02-17 08:39:00|326.92|325.22|326.83|325.13|326.93|325.23|326.72|325.02|25
1739781550000|2025-02-17 08:39:10|326.84|325.14|327.07|325.37|327.07|325.37|326.84|325.14|17
1739781560000|2025-02-17 08:39:20|327.08|325.38|327.08|325.38|327.08|325.38|327.08|325.38|1
1739781570000|2025-02-17 08:39:30|327.16|325.46|326.99|325.29|327.17|325.47|326.99|325.29|26
1739781580000|2025-02-17 08:39:40|326.98|325.28|326.99|325.29|327.01|325.31|326.95|325.25|20
1739781590000|2025-02-17 08:39:50|327.01|325.31|326.9|325.2|327.01|325.31|326.9|325.2|12
1739781600000|2025-02-17 08:40:00|326.91|325.21|327.03|325.33|327.03|325.33|326.91|325.21|24
1739781610000|2025-02-17 08:40:10|327.02|325.32|327.09|325.39|327.1|325.4|326.96|325.26|17
1739781620000|2025-02-17 08:40:20|327.1|325.4|327.32|325.62|327.32|325.62|327.1|325.4|8
1739781630000|2025-02-17 08:40:30|327.3|325.6|327.26|325.56|327.31|325.61|327.26|325.56|13
1739781640000|2025-02-17 08:40:40|327.27|325.57|327.31|325.61|327.32|325.62|327.26|325.56|9
1739781650000|2025-02-17 08:40:50|327.3|325.6|327.31|325.61|327.31|325.61|327.3|325.6|4
1739781660000|2025-02-17 08:41:00|327.32|325.62|327.59|325.89|327.59|325.89|327.32|325.62|12
1739781670000|2025-02-17 08:41:10|327.6|325.9|327.9|326.2|327.9|326.2|327.6|325.9|8
1739781680000|2025-02-17 08:41:20|327.94|326.24|327.95|326.25|327.99|326.29|327.94|326.24|7
1739781690000|2025-02-17 08:41:30|327.93|326.23|327.91|326.21|327.94|326.24|327.91|326.21|6
1739781700000|2025-02-17 08:41:40|327.92|326.22|327.91|326.21|327.92|326.22|327.91|326.21|2
1739781720000|2025-02-17 08:42:00|327.93|326.23|327.94|326.24|327.98|326.28|327.91|326.21|7
1739781730000|2025-02-17 08:42:10|327.92|326.22|327.91|326.21|327.95|326.25|327.91|326.21|12
1739781750000|2025-02-17 08:42:30|327.87|326.17|327.91|326.21|327.91|326.21|327.87|326.17|2
1739781790000|2025-02-17 08:43:10|327.93|326.23|327.93|326.23|327.96|326.26|327.93|326.23|3
1739781800000|2025-02-17 08:43:20|327.92|326.22|327.91|326.21|327.93|326.23|327.91|326.21|3
1739781820000|2025-02-17 08:43:40|327.92|326.22|327.96|326.26|327.96|326.26|327.92|326.22|3
1739781830000|2025-02-17 08:43:50|327.97|326.27|328.02|326.32|328.02|326.32|327.96|326.26|8
1739781840000|2025-02-17 08:44:00|328.01|326.31|328|326.3|328.02|326.32|327.99|326.29|9
1739781850000|2025-02-17 08:44:10|328.01|326.31|328.03|326.33|328.03|326.33|328.01|326.31|3
1739781860000|2025-02-17 08:44:20|328|326.3|327.97|326.27|328.01|326.31|327.93|326.23|9
1739781870000|2025-02-17 08:44:30|327.98|326.28|328|326.3|328.02|326.32|327.98|326.28|8
1739781880000|2025-02-17 08:44:40|327.99|326.29|328|326.3|328|326.3|327.96|326.26|4
1739781890000|2025-02-17 08:44:50|327.94|326.24|327.96|326.26|327.96|326.26|327.94|326.24|3
1739781900000|2025-02-17 08:45:00|327.95|326.25|328.01|326.31|328.01|326.31|327.95|326.25|6
1739781910000|2025-02-17 08:45:10|328.18|326.48|328.25|326.55|328.25|326.55|328.18|326.48|7
1739781920000|2025-02-17 08:45:20|328.3|326.6|328.3|326.6|328.3|326.6|328.26|326.56|8
1739781930000|2025-02-17 08:45:30|328.36|326.66|328.45|326.75|328.47|326.77|328.35|326.65|15
1739781940000|2025-02-17 08:45:40|328.46|326.76|328.43|326.73|328.47|326.77|328.35|326.65|17
1739781950000|2025-02-17 08:45:50|328.45|326.75|328.41|326.71|328.47|326.77|328.41|326.71|9
1739781960000|2025-02-17 08:46:00|328.42|326.72|328.34|326.64|328.47|326.77|328.34|326.64|22
1739781970000|2025-02-17 08:46:10|328.35|326.65|328.36|326.66|328.37|326.67|328.32|326.62|8
1739781980000|2025-02-17 08:46:20|328.37|326.67|328.37|326.67|328.37|326.67|328.36|326.66|5
1739782010000|2025-02-17 08:46:50|328.38|326.68|328.42|326.72|328.43|326.73|328.38|326.68|5
1739782020000|2025-02-17 08:47:00|328.41|326.71|328.5|326.8|328.5|326.8|328.39|326.69|11
1739782030000|2025-02-17 08:47:10|328.51|326.81|328.47|326.77|328.52|326.82|328.43|326.73|10
1739782040000|2025-02-17 08:47:20|328.5|326.8|328.6|326.9|328.6|326.9|328.5|326.8|4
1739782050000|2025-02-17 08:47:30|328.57|326.87|328.5|326.8|328.57|326.87|328.5|326.8|8
1739782060000|2025-02-17 08:47:40|328.51|326.81|328.5|326.8|328.52|326.82|328.5|326.8|3
1739782070000|2025-02-17 08:47:50|328.49|326.79|328.5|326.8|328.5|326.8|328.47|326.77|4
1739782080000|2025-02-17 08:48:00|328.51|326.81|328.52|326.82|328.52|326.82|328.51|326.81|2
1739782090000|2025-02-17 08:48:10|328.54|326.84|328.5|326.8|328.59|326.89|328.5|326.8|9
1739782110000|2025-02-17 08:48:30|328.51|326.81|328.56|326.86|328.56|326.86|328.51|326.81|5
1739782120000|2025-02-17 08:48:40|328.57|326.87|328.58|326.88|328.58|326.88|328.54|326.84|9
1739782130000|2025-02-17 08:48:50|328.59|326.89|328.7|327|328.7|327|328.59|326.89|9
1739782140000|2025-02-17 08:49:00|328.87|327.17|328.94|327.24|328.94|327.24|328.87|327.17|2
1739782150000|2025-02-17 08:49:10|328.95|327.25|329.13|327.43|329.2|327.5|328.95|327.25|13
1739782160000|2025-02-17 08:49:20|329.14|327.44|329.16|327.46|329.16|327.46|329.01|327.31|16
1739782170000|2025-02-17 08:49:30|329.15|327.45|329.23|327.53|329.3|327.6|329.15|327.45|18
1739782180000|2025-02-17 08:49:40|329.26|327.56|329.32|327.62|329.32|327.62|329.24|327.54|12
1739782190000|2025-02-17 08:49:50|329.3|327.6|329.65|327.95|329.65|327.95|329.3|327.6|13
1739782200000|2025-02-17 08:50:00|329.66|327.96|329.89|328.19|330.05|328.35|329.66|327.96|32
1739782210000|2025-02-17 08:50:10|329.88|328.18|329.69|327.99|329.94|328.24|329.69|327.99|23
1739782220000|2025-02-17 08:50:20|329.68|327.98|329.57|327.87|329.8|328.1|329.57|327.87|22
1739782230000|2025-02-17 08:50:30|329.55|327.85|329.46|327.76|329.55|327.85|329.41|327.71|27
1739782240000|2025-02-17 08:50:40|329.47|327.77|329.48|327.78|329.51|327.81|329.47|327.77|8
1739782250000|2025-02-17 08:50:50|329.49|327.79|329.58|327.88|329.62|327.92|329.49|327.79|12
1739782260000|2025-02-17 08:51:00|329.6|327.9|329.32|327.62|329.64|327.94|329.32|327.62|23
1739782270000|2025-02-17 08:51:10|329.35|327.65|329.32|327.62|329.43|327.73|329.27|327.57|17
1739782280000|2025-02-17 08:51:20|329.29|327.59|329.31|327.61|329.31|327.61|329.23|327.53|17
1739782290000|2025-02-17 08:51:30|329.32|327.62|329.28|327.58|329.32|327.62|329.24|327.54|19
1739782300000|2025-02-17 08:51:40|329.24|327.54|329.21|327.51|329.26|327.56|329.18|327.48|14
1739782310000|2025-02-17 08:51:50|329.23|327.53|329.22|327.52|329.3|327.6|329.19|327.49|14
1739782320000|2025-02-17 08:52:00|329.2|327.5|329.2|327.5|329.23|327.53|329.06|327.36|18
1739782330000|2025-02-17 08:52:10|329.22|327.52|329.3|327.6|329.3|327.6|329.2|327.5|17
1739782340000|2025-02-17 08:52:20|329.28|327.58|329.2|327.5|329.29|327.59|329.18|327.48|12
1739782350000|2025-02-17 08:52:30|329.23|327.53|329.19|327.49|329.23|327.53|329.18|327.48|9
1739782360000|2025-02-17 08:52:40|329.17|327.47|329.14|327.44|329.2|327.5|329.1|327.4|14
1739782370000|2025-02-17 08:52:50|329.22|327.52|329.21|327.51|329.22|327.52|329.19|327.49|7
1739782380000|2025-02-17 08:53:00|329.2|327.5|329.19|327.49|329.2|327.5|329.18|327.48|3
1739782390000|2025-02-17 08:53:10|329.2|327.5|329.18|327.48|329.2|327.5|329.16|327.46|7
1739782400000|2025-02-17 08:53:20|329.19|327.49|329.17|327.47|329.2|327.5|329.16|327.46|5
1739782410000|2025-02-17 08:53:30|329.19|327.49|329.41|327.71|329.5|327.8|329.19|327.49|19
1739782420000|2025-02-17 08:53:40|329.44|327.74|329.4|327.7|329.52|327.82|329.4|327.7|21
1739782430000|2025-02-17 08:53:50|329.42|327.72|329.56|327.86|329.56|327.86|329.42|327.72|9
1739782440000|2025-02-17 08:54:00|329.57|327.87|329.44|327.74|329.59|327.89|329.44|327.74|11
1739782450000|2025-02-17 08:54:10|329.43|327.73|329.35|327.65|329.43|327.73|329.32|327.62|20
1739782460000|2025-02-17 08:54:20|329.34|327.64|329.29|327.59|329.36|327.66|329.26|327.56|8
1739782470000|2025-02-17 08:54:30|329.28|327.58|329.18|327.48|329.3|327.6|329.18|327.48|14
1739782480000|2025-02-17 08:54:40|329.19|327.49|329.11|327.41|329.19|327.49|329.11|327.41|10
1739782490000|2025-02-17 08:54:50|329.12|327.42|329.11|327.41|329.15|327.45|329.09|327.39|12
1739782500000|2025-02-17 08:55:00|329.09|327.39|329.18|327.48|329.18|327.48|329.09|327.39|14
1739782510000|2025-02-17 08:55:10|329.21|327.51|329.28|327.58|329.3|327.6|329.21|327.51|16
1739782520000|2025-02-17 08:55:20|329.3|327.6|329.16|327.46|329.3|327.6|329.16|327.46|18
1739782530000|2025-02-17 08:55:30|329.1|327.4|329|327.3|329.12|327.42|328.98|327.28|18
1739782540000|2025-02-17 08:55:40|329.02|327.32|329.02|327.32|329.06|327.36|328.98|327.28|16
1739782550000|2025-02-17 08:55:50|329.01|327.31|329.04|327.34|329.1|327.4|328.99|327.29|17
1739782560000|2025-02-17 08:56:00|329.01|327.31|329.02|327.32|329.06|327.36|328.99|327.29|14
1739782570000|2025-02-17 08:56:10|329.04|327.34|329.21|327.51|329.24|327.54|329.04|327.34|27
1739782580000|2025-02-17 08:56:20|329.19|327.49|329.19|327.49|329.23|327.53|329.19|327.49|14
1739782590000|2025-02-17 08:56:30|329.15|327.45|329.09|327.39|329.15|327.45|329.06|327.36|14
1739782600000|2025-02-17 08:56:40|329.08|327.38|329.09|327.39|329.1|327.4|329.07|327.37|8
1739782610000|2025-02-17 08:56:50|329.08|327.38|329.14|327.44|329.14|327.44|329.07|327.37|16
1739782620000|2025-02-17 08:57:00|329.15|327.45|329.16|327.46|329.19|327.49|329.11|327.41|19
1739782630000|2025-02-17 08:57:10|329.18|327.48|329.21|327.51|329.22|327.52|329.17|327.47|9
1739782640000|2025-02-17 08:57:20|329.2|327.5|329.15|327.45|329.2|327.5|329.13|327.43|10
1739782650000|2025-02-17 08:57:30|329.14|327.44|328.92|327.22|329.14|327.44|328.89|327.19|18
1739782660000|2025-02-17 08:57:40|328.93|327.23|328.91|327.21|328.95|327.25|328.86|327.16|18
1739782670000|2025-02-17 08:57:50|328.87|327.17|328.93|327.23|328.94|327.24|328.87|327.17|16
1739782680000|2025-02-17 08:58:00|328.92|327.22|329.13|327.43|329.13|327.43|328.92|327.22|18
1739782690000|2025-02-17 08:58:10|329.19|327.49|329.13|327.43|329.2|327.5|329.12|327.42|24
1739782700000|2025-02-17 08:58:20|329.11|327.41|329.2|327.5|329.2|327.5|329.06|327.36|21
1739782710000|2025-02-17 08:58:30|329.21|327.51|329.08|327.38|329.21|327.51|329.06|327.36|17
1739782720000|2025-02-17 08:58:40|329.09|327.39|329.1|327.4|329.11|327.41|329.08|327.38|13
1739782730000|2025-02-17 08:58:50|329.11|327.41|329.09|327.39|329.13|327.43|329.08|327.38|14
1739782740000|2025-02-17 08:59:00|329.08|327.38|329.1|327.4|329.12|327.42|329.08|327.38|11
1739782750000|2025-02-17 08:59:10|329.11|327.41|329.27|327.57|329.29|327.59|329.1|327.4|19
1739782760000|2025-02-17 08:59:20|329.26|327.56|329.3|327.6|329.31|327.61|329.22|327.52|19
1739782770000|2025-02-17 08:59:30|329.25|327.55|329.21|327.51|329.3|327.6|329.21|327.51|18
1739782780000|2025-02-17 08:59:40|329.18|327.48|329.17|327.47|329.2|327.5|329.16|327.46|11
1739782790000|2025-02-17 08:59:50|329.18|327.48|329.28|327.58|329.29|327.59|329.17|327.47|19
1739782800000|2025-02-17 09:00:00|329.26|327.56|329.2|327.5|329.33|327.63|329.17|327.47|22
1739782810000|2025-02-17 09:00:10|329.22|327.52|329.09|327.39|329.22|327.52|329.04|327.34|23
1739782820000|2025-02-17 09:00:20|329.13|327.43|329.02|327.32|329.13|327.43|328.94|327.24|18
1739782830000|2025-02-17 09:00:30|328.96|327.26|329.32|327.62|329.38|327.68|328.96|327.26|26
1739782840000|2025-02-17 09:00:40|329.31|327.61|329.5|327.8|329.5|327.8|329.31|327.61|7
1739782850000|2025-02-17 09:00:50|329.51|327.81|329.54|327.84|329.54|327.84|329.5|327.8|8
1739782860000|2025-02-17 09:01:00|329.55|327.85|329.53|327.83|329.56|327.86|329.52|327.82|10
1739782870000|2025-02-17 09:01:10|329.54|327.84|329.57|327.87|329.58|327.88|329.54|327.84|8
1739782880000|2025-02-17 09:01:20|329.55|327.85|329.56|327.86|329.56|327.86|329.5|327.8|8
1739782890000|2025-02-17 09:01:30|329.57|327.87|329.5|327.8|329.59|327.89|329.5|327.8|7
1739782900000|2025-02-17 09:01:40|329.51|327.81|329.43|327.73|329.51|327.81|329.43|327.73|11
1739782910000|2025-02-17 09:01:50|329.44|327.74|329.24|327.54|329.44|327.74|329.24|327.54|20
1739782920000|2025-02-17 09:02:00|329.21|327.51|329.18|327.48|329.28|327.58|329.14|327.44|24
1739782930000|2025-02-17 09:02:10|329.16|327.46|329.46|327.76|329.46|327.76|329.15|327.45|21
1739782940000|2025-02-17 09:02:20|329.47|327.77|329.45|327.75|329.5|327.8|329.45|327.75|9
1739782950000|2025-02-17 09:02:30|329.39|327.69|329.27|327.57|329.39|327.69|329.25|327.55|23
1739782960000|2025-02-17 09:02:40|329.26|327.56|329.28|327.58|329.3|327.6|329.18|327.48|28
1739782970000|2025-02-17 09:02:50|329.3|327.6|329.31|327.61|329.36|327.66|329.25|327.55|17
1739782980000|2025-02-17 09:03:00|329.27|327.57|329.13|327.43|329.43|327.73|329.13|327.43|29
1739782990000|2025-02-17 09:03:10|329.11|327.41|329.3|327.6|329.32|327.62|329.11|327.41|25
1739783000000|2025-02-17 09:03:20|329.27|327.57|329.21|327.51|329.31|327.61|329.16|327.46|30
1739783010000|2025-02-17 09:03:30|329.23|327.53|329.29|327.59|329.33|327.63|329.18|327.48|21
1739783020000|2025-02-17 09:03:40|329.32|327.62|329.28|327.58|329.35|327.65|329.28|327.58|15
1739783030000|2025-02-17 09:03:50|329.29|327.59|329.38|327.68|329.4|327.7|329.29|327.59|6
1739783040000|2025-02-17 09:04:00|329.36|327.66|329.33|327.63|329.36|327.66|329.32|327.62|9
1739783050000|2025-02-17 09:04:10|329.34|327.64|329.31|327.61|329.41|327.71|329.31|327.61|12
1739783060000|2025-02-17 09:04:20|329.3|327.6|329.41|327.71|329.42|327.72|329.29|327.59|8
1739783070000|2025-02-17 09:04:30|329.4|327.7|329.35|327.65|329.4|327.7|329.35|327.65|6
1739783080000|2025-02-17 09:04:40|329.33|327.63|329.3|327.6|329.33|327.63|329.3|327.6|4
1739783090000|2025-02-17 09:04:50|329.29|327.59|329.35|327.65|329.36|327.66|329.27|327.57|8
1739783100000|2025-02-17 09:05:00|329.34|327.64|329.44|327.74|329.44|327.74|329.34|327.64|7
1739783110000|2025-02-17 09:05:10|329.43|327.73|329.41|327.71|329.46|327.76|329.41|327.71|10
1739783120000|2025-02-17 09:05:20|329.42|327.72|329.48|327.78|329.48|327.78|329.41|327.71|7
1739783130000|2025-02-17 09:05:30|329.5|327.8|329.5|327.8|329.5|327.8|329.5|327.8|1
1739783140000|2025-02-17 09:05:40|329.46|327.76|329.5|327.8|329.5|327.8|329.4|327.7|7
1739783150000|2025-02-17 09:05:50|329.46|327.76|329.43|327.73|329.5|327.8|329.39|327.69|10
1739783160000|2025-02-17 09:06:00|329.42|327.72|329.45|327.75|329.5|327.8|329.41|327.71|15
1739783170000|2025-02-17 09:06:10|329.46|327.76|329.4|327.7|329.46|327.76|329.37|327.67|16
1739783180000|2025-02-17 09:06:20|329.41|327.71|329.43|327.73|329.43|327.73|329.39|327.69|15
1739783190000|2025-02-17 09:06:30|329.4|327.7|329.33|327.63|329.4|327.7|329.33|327.63|7
1739783200000|2025-02-17 09:06:40|329.32|327.62|329.35|327.65|329.36|327.66|329.31|327.61|4
1739783210000|2025-02-17 09:06:50|329.34|327.64|329.34|327.64|329.34|327.64|329.34|327.64|1
1739783220000|2025-02-17 09:07:00|329.33|327.63|329.4|327.7|329.41|327.71|329.33|327.63|4
1739783230000|2025-02-17 09:07:10|329.39|327.69|329.4|327.7|329.41|327.71|329.39|327.69|7
1739783240000|2025-02-17 09:07:20|329.41|327.71|329.49|327.79|329.5|327.8|329.41|327.71|9
1739783250000|2025-02-17 09:07:30|329.5|327.8|329.52|327.82|329.54|327.84|329.5|327.8|9
1739783260000|2025-02-17 09:07:40|329.53|327.83|329.54|327.84|329.54|327.84|329.52|327.82|6
1739783270000|2025-02-17 09:07:50|329.55|327.85|329.54|327.84|329.56|327.86|329.53|327.83|5
1739783280000|2025-02-17 09:08:00|329.55|327.85|329.5|327.8|329.55|327.85|329.5|327.8|4
1739783290000|2025-02-17 09:08:10|329.51|327.81|329.59|327.89|329.59|327.89|329.51|327.81|12
1739783300000|2025-02-17 09:08:20|329.6|327.9|329.77|328.07|329.77|328.07|329.6|327.9|11
1739783310000|2025-02-17 09:08:30|329.78|328.08|329.8|328.1|329.8|328.1|329.78|328.08|3
1739783320000|2025-02-17 09:08:40|329.78|328.08|329.74|328.04|329.8|328.1|329.74|328.04|6
1739783330000|2025-02-17 09:08:50|329.75|328.05|329.74|328.04|329.77|328.07|329.72|328.02|10
1739783340000|2025-02-17 09:09:00|329.73|328.03|329.7|328|329.75|328.05|329.7|328|12
1739783350000|2025-02-17 09:09:10|329.71|328.01|329.68|327.98|329.71|328.01|329.68|327.98|7
1739783360000|2025-02-17 09:09:20|329.6|327.9|329.59|327.89|329.61|327.91|329.59|327.89|6
1739783370000|2025-02-17 09:09:30|329.6|327.9|329.6|327.9|329.61|327.91|329.59|327.89|5
1739783380000|2025-02-17 09:09:40|329.59|327.89|329.61|327.91|329.61|327.91|329.59|327.89|3
1739783390000|2025-02-17 09:09:50|329.58|327.88|329.54|327.84|329.58|327.88|329.51|327.81|8
1739783400000|2025-02-17 09:10:00|329.53|327.83|329.64|327.94|329.64|327.94|329.51|327.81|7
1739783410000|2025-02-17 09:10:10|329.62|327.92|329.63|327.93|329.63|327.93|329.61|327.91|4
1739783420000|2025-02-17 09:10:20|329.67|327.97|329.71|328.01|329.72|328.02|329.67|327.97|8
1739783430000|2025-02-17 09:10:30|329.72|328.02|329.74|328.04|329.74|328.04|329.72|328.02|3
1739783440000|2025-02-17 09:10:40|329.75|328.05|329.74|328.04|329.75|328.05|329.72|328.02|8
1739783450000|2025-02-17 09:10:50|329.75|328.05|329.75|328.05|329.75|328.05|329.74|328.04|7
1739783460000|2025-02-17 09:11:00|329.74|328.04|329.74|328.04|329.75|328.05|329.68|327.98|10
1739783470000|2025-02-17 09:11:10|329.75|328.05|329.76|328.06|329.76|328.06|329.7|328|6
1739783480000|2025-02-17 09:11:20|329.73|328.03|329.68|327.98|329.73|328.03|329.63|327.93|9
1739783490000|2025-02-17 09:11:30|329.69|327.99|329.72|328.02|329.72|328.02|329.69|327.99|6
1739783500000|2025-02-17 09:11:40|329.7|328|329.73|328.03|329.73|328.03|329.7|328|4
1739783510000|2025-02-17 09:11:50|329.74|328.04|329.76|328.06|329.76|328.06|329.74|328.04|3
1739783520000|2025-02-17 09:12:00|329.77|328.07|329.72|328.02|329.77|328.07|329.68|327.98|11
1739783530000|2025-02-17 09:12:10|329.73|328.03|330.05|328.35|330.06|328.36|329.73|328.03|10
1739783540000|2025-02-17 09:12:20|330.03|328.33|329.78|328.08|330.04|328.34|329.78|328.08|14
1739783550000|2025-02-17 09:12:30|329.79|328.09|329.74|328.04|329.79|328.09|329.74|328.04|5
1739783560000|2025-02-17 09:12:40|329.73|328.03|329.66|327.96|329.73|328.03|329.66|327.96|8
1739783570000|2025-02-17 09:12:50|329.65|327.95|329.69|327.99|329.7|328|329.65|327.95|6
1739783580000|2025-02-17 09:13:00|329.68|327.98|329.82|328.12|329.83|328.13|329.68|327.98|4
1739783590000|2025-02-17 09:13:10|329.81|328.11|329.77|328.07|329.81|328.11|329.77|328.07|6
1739783600000|2025-02-17 09:13:20|329.79|328.09|329.79|328.09|329.79|328.09|329.79|328.09|1
1739783610000|2025-02-17 09:13:30|329.8|328.1|329.8|328.1|329.8|328.1|329.8|328.1|1
1739783620000|2025-02-17 09:13:40|329.79|328.09|329.79|328.09|329.8|328.1|329.79|328.09|3
1739783630000|2025-02-17 09:13:50|329.8|328.1|329.82|328.12|329.82|328.12|329.79|328.09|7
1739783650000|2025-02-17 09:14:10|329.79|328.09|329.77|328.07|329.79|328.09|329.77|328.07|2
1739783660000|2025-02-17 09:14:20|329.76|328.06|329.77|328.07|329.77|328.07|329.75|328.05|4
1739783670000|2025-02-17 09:14:30|329.79|328.09|329.82|328.12|329.82|328.12|329.77|328.07|5
1739783690000|2025-02-17 09:14:50|329.79|328.09|329.78|328.08|329.81|328.11|329.77|328.07|9
1739783700000|2025-02-17 09:15:00|329.77|328.07|329.76|328.06|329.79|328.09|329.76|328.06|7
1739783710000|2025-02-17 09:15:10|329.77|328.07|329.77|328.07|329.8|328.1|329.77|328.07|13
1739783720000|2025-02-17 09:15:20|329.79|328.09|329.77|328.07|329.8|328.1|329.77|328.07|4
1739783730000|2025-02-17 09:15:30|329.79|328.09|329.75|328.05|329.79|328.09|329.75|328.05|6
1739783740000|2025-02-17 09:15:40|329.74|328.04|329.76|328.06|329.77|328.07|329.72|328.02|6
1739783750000|2025-02-17 09:15:50|329.75|328.05|329.75|328.05|329.75|328.05|329.72|328.02|5
1739783760000|2025-02-17 09:16:00|329.74|328.04|329.41|327.71|329.74|328.04|329.4|327.7|10
1739783770000|2025-02-17 09:16:10|329.44|327.74|329.61|327.91|329.61|327.91|329.42|327.72|13
1739783780000|2025-02-17 09:16:20|329.62|327.92|329.63|327.93|329.65|327.95|329.61|327.91|19
1739783790000|2025-02-17 09:16:30|329.64|327.94|329.8|328.1|329.82|328.12|329.61|327.91|19
1739783800000|2025-02-17 09:16:40|329.78|328.08|329.82|328.12|329.82|328.12|329.78|328.08|16
1739783810000|2025-02-17 09:16:50|329.79|328.09|329.81|328.11|329.82|328.12|329.77|328.07|14
1739783820000|2025-02-17 09:17:00|329.8|328.1|329.66|327.96|329.8|328.1|329.66|327.96|18
1739783830000|2025-02-17 09:17:10|329.69|327.99|329.7|328|329.78|328.08|329.68|327.98|14
1739783840000|2025-02-17 09:17:20|329.71|328.01|329.82|328.12|329.82|328.12|329.71|328.01|12
1739783850000|2025-02-17 09:17:30|329.8|328.1|329.63|327.93|329.8|328.1|329.61|327.91|17
1739783860000|2025-02-17 09:17:40|329.62|327.92|329.51|327.81|329.62|327.92|329.51|327.81|12
1739783870000|2025-02-17 09:17:50|329.56|327.86|329.68|327.98|329.72|328.02|329.55|327.85|21
1739783880000|2025-02-17 09:18:00|329.67|327.97|329.72|328.02|329.72|328.02|329.59|327.89|29
1739783890000|2025-02-17 09:18:10|329.7|328|329.7|328|329.74|328.04|329.7|328|13
1739783900000|2025-02-17 09:18:20|329.69|327.99|329.63|327.93|329.71|328.01|329.61|327.91|14
1739783910000|2025-02-17 09:18:30|329.65|327.95|329.7|328|329.73|328.03|329.65|327.95|8
1739783920000|2025-02-17 09:18:40|329.69|327.99|329.57|327.87|329.69|327.99|329.56|327.86|12
1739783930000|2025-02-17 09:18:50|329.59|327.89|329.71|328.01|329.72|328.02|329.59|327.89|9
1739783940000|2025-02-17 09:19:00|329.73|328.03|329.56|327.86|329.75|328.05|329.56|327.86|13
1739783950000|2025-02-17 09:19:10|329.54|327.84|329.69|327.99|329.69|327.99|329.54|327.84|14
1739783960000|2025-02-17 09:19:20|329.64|327.94|329.54|327.84|329.71|328.01|329.54|327.84|21
1739783970000|2025-02-17 09:19:30|329.56|327.86|329.54|327.84|329.58|327.88|329.53|327.83|8
1739783980000|2025-02-17 09:19:40|329.53|327.83|329.62|327.92|329.62|327.92|329.53|327.83|12
1739783990000|2025-02-17 09:19:50|329.61|327.91|329.51|327.81|329.61|327.91|329.47|327.77|14
1739784000000|2025-02-17 09:20:00|329.53|327.83|329.43|327.73|329.54|327.84|329.35|327.65|24
1739784010000|2025-02-17 09:20:10|329.44|327.74|329.54|327.84|329.54|327.84|329.4|327.7|17
1739784020000|2025-02-17 09:20:20|329.53|327.83|329.61|327.91|329.62|327.92|329.52|327.82|18
1739784030000|2025-02-17 09:20:30|329.62|327.92|329.61|327.91|329.66|327.96|329.61|327.91|14
1739784040000|2025-02-17 09:20:40|329.62|327.92|329.69|327.99|329.69|327.99|329.62|327.92|6
1739784050000|2025-02-17 09:20:50|329.7|328|329.68|327.98|329.7|328|329.67|327.97|3
1739784060000|2025-02-17 09:21:00|329.66|327.96|329.63|327.93|329.66|327.96|329.6|327.9|13
1739784070000|2025-02-17 09:21:10|329.64|327.94|329.46|327.76|329.66|327.96|329.43|327.73|27
1739784080000|2025-02-17 09:21:20|329.45|327.75|329.31|327.61|329.45|327.75|329.29|327.59|19
1739784090000|2025-02-17 09:21:30|329.3|327.6|329.22|327.52|329.32|327.62|329.19|327.49|26
1739784100000|2025-02-17 09:21:40|329.26|327.56|328.89|327.19|329.26|327.56|328.85|327.15|28
1739784110000|2025-02-17 09:21:50|328.88|327.18|328.89|327.19|329.01|327.31|328.87|327.17|20
1739784120000|2025-02-17 09:22:00|328.9|327.2|329|327.3|329.03|327.33|328.87|327.17|20
1739784130000|2025-02-17 09:22:10|329.03|327.33|329.12|327.42|329.14|327.44|329.03|327.33|14
1739784140000|2025-02-17 09:22:20|329.11|327.41|329.13|327.43|329.14|327.44|329.08|327.38|15
1739784150000|2025-02-17 09:22:30|329.14|327.44|329.19|327.49|329.21|327.51|329.14|327.44|17
1739784160000|2025-02-17 09:22:40|329.12|327.42|329.12|327.42|329.15|327.45|329.11|327.41|8
1739784170000|2025-02-17 09:22:50|329.11|327.41|329.09|327.39|329.14|327.44|329.07|327.37|12
1739784180000|2025-02-17 09:23:00|329.08|327.38|329.03|327.33|329.15|327.45|329|327.3|16
1739784190000|2025-02-17 09:23:10|329.02|327.32|329.12|327.42|329.14|327.44|328.99|327.29|15
1739784200000|2025-02-17 09:23:20|329.08|327.38|329.04|327.34|329.12|327.42|329|327.3|18
1739784210000|2025-02-17 09:23:30|329.03|327.33|329.01|327.31|329.03|327.33|328.98|327.28|10
1739784220000|2025-02-17 09:23:40|329.03|327.33|329.04|327.34|329.04|327.34|329.02|327.32|10
1739784230000|2025-02-17 09:23:50|329.05|327.35|329.04|327.34|329.06|327.36|329.02|327.32|11
1739784240000|2025-02-17 09:24:00|329.06|327.36|329.21|327.51|329.21|327.51|329.05|327.35|16
1739784250000|2025-02-17 09:24:10|329.23|327.53|329.3|327.6|329.3|327.6|329.19|327.49|24
1739784260000|2025-02-17 09:24:20|329.27|327.57|329.31|327.61|329.35|327.65|329.25|327.55|15
1739784270000|2025-02-17 09:24:30|329.28|327.58|329.23|327.53|329.34|327.64|329.23|327.53|12
1739784280000|2025-02-17 09:24:40|329.24|327.54|329.33|327.63|329.34|327.64|329.22|327.52|16
1739784290000|2025-02-17 09:24:50|329.32|327.62|329.42|327.72|329.42|327.72|329.31|327.61|6
1739784300000|2025-02-17 09:25:00|329.36|327.66|329.43|327.73|329.43|327.73|329.31|327.61|15
1739784310000|2025-02-17 09:25:10|329.42|327.72|329.43|327.73|329.44|327.74|329.4|327.7|14
1739784320000|2025-02-17 09:25:20|329.44|327.74|329.45|327.75|329.45|327.75|329.41|327.71|9
1739784330000|2025-02-17 09:25:30|329.46|327.76|329.55|327.85|329.55|327.85|329.42|327.72|18
1739784360000|2025-02-17 09:26:00|329.56|327.86|329.55|327.85|329.57|327.87|329.55|327.85|3
1739784370000|2025-02-17 09:26:10|329.57|327.87|329.56|327.86|329.61|327.91|329.55|327.85|9
1739784380000|2025-02-17 09:26:20|329.55|327.85|329.58|327.88|329.58|327.88|329.55|327.85|4
1739784390000|2025-02-17 09:26:30|329.59|327.89|329.58|327.88|329.59|327.89|329.58|327.88|4
1739784400000|2025-02-17 09:26:40|329.56|327.86|329.58|327.88|329.58|327.88|329.56|327.86|3
1739784410000|2025-02-17 09:26:50|329.55|327.85|329.55|327.85|329.56|327.86|329.55|327.85|3
1739784430000|2025-02-17 09:27:10|329.53|327.83|329.55|327.85|329.55|327.85|329.52|327.82|3
1739784440000|2025-02-17 09:27:20|329.53|327.83|329.55|327.85|329.55|327.85|329.5|327.8|11
1739784460000|2025-02-17 09:27:40|329.54|327.84|329.54|327.84|329.54|327.84|329.54|327.84|1
1739784480000|2025-02-17 09:28:00|329.55|327.85|329.55|327.85|329.55|327.85|329.55|327.85|1
1739784490000|2025-02-17 09:28:10|329.51|327.81|329.55|327.85|329.55|327.85|329.5|327.8|3
1739784530000|2025-02-17 09:28:50|329.56|327.86|329.57|327.87|329.57|327.87|329.56|327.86|2
1739784540000|2025-02-17 09:29:00|329.58|327.88|329.63|327.93|329.63|327.93|329.58|327.88|6
1739784550000|2025-02-17 09:29:10|329.64|327.94|329.74|328.04|329.74|328.04|329.63|327.93|9
1739784560000|2025-02-17 09:29:20|329.73|328.03|329.66|327.96|329.73|328.03|329.66|327.96|6
1739784570000|2025-02-17 09:29:30|329.67|327.97|329.67|327.97|329.67|327.97|329.67|327.97|1
1739784580000|2025-02-17 09:29:40|329.68|327.98|329.62|327.92|329.68|327.98|329.6|327.9|12
1739784590000|2025-02-17 09:29:50|329.61|327.91|329.59|327.89|329.65|327.95|329.59|327.89|8
1739784600000|2025-02-17 09:30:00|329.6|327.9|329.66|327.96|329.66|327.96|329.59|327.89|9
1739784610000|2025-02-17 09:30:10|329.65|327.95|329.59|327.89|329.65|327.95|329.59|327.89|2
1739784620000|2025-02-17 09:30:20|329.56|327.86|329.58|327.88|329.63|327.93|329.49|327.79|22
1739784630000|2025-02-17 09:30:30|329.57|327.87|329.46|327.76|329.66|327.96|329.46|327.76|18
1739784640000|2025-02-17 09:30:40|329.4|327.7|329.44|327.74|329.46|327.76|329.4|327.7|9
1739784650000|2025-02-17 09:30:50|329.41|327.71|329.39|327.69|329.5|327.8|329.39|327.69|23
1739784660000|2025-02-17 09:31:00|329.38|327.68|329.38|327.68|329.41|327.71|329.32|327.62|12
1739784670000|2025-02-17 09:31:10|329.37|327.67|329.42|327.72|329.42|327.72|329.3|327.6|17
1739784680000|2025-02-17 09:31:20|329.43|327.73|329.41|327.71|329.47|327.77|329.41|327.71|20
1739784690000|2025-02-17 09:31:30|329.42|327.72|329.37|327.67|329.43|327.73|329.32|327.62|14
1739784700000|2025-02-17 09:31:40|329.36|327.66|329.37|327.67|329.4|327.7|329.34|327.64|9
1739784710000|2025-02-17 09:31:50|329.38|327.68|329.51|327.81|329.52|327.82|329.38|327.68|12
1739784720000|2025-02-17 09:32:00|329.52|327.82|329.52|327.82|329.52|327.82|329.44|327.74|10
1739784730000|2025-02-17 09:32:10|329.54|327.84|329.62|327.92|329.64|327.94|329.52|327.82|17
1739784740000|2025-02-17 09:32:20|329.6|327.9|329.64|327.94|329.64|327.94|329.58|327.88|4
1739784750000|2025-02-17 09:32:30|329.56|327.86|329.6|327.9|329.6|327.9|329.49|327.79|12
1739784760000|2025-02-17 09:32:40|329.61|327.91|329.63|327.93|329.63|327.93|329.6|327.9|11
1739784770000|2025-02-17 09:32:50|329.64|327.94|329.64|327.94|329.64|327.94|329.64|327.94|1
1739784800000|2025-02-17 09:33:20|329.63|327.93|329.58|327.88|329.63|327.93|329.58|327.88|6
1739784810000|2025-02-17 09:33:30|329.57|327.87|329.58|327.88|329.58|327.88|329.55|327.85|4
1739784820000|2025-02-17 09:33:40|329.64|327.94|329.58|327.88|329.64|327.94|329.58|327.88|7
1739784830000|2025-02-17 09:33:50|329.57|327.87|329.6|327.9|329.63|327.93|329.57|327.87|6
1739784840000|2025-02-17 09:34:00|329.59|327.89|329.62|327.92|329.63|327.93|329.59|327.89|4
1739784850000|2025-02-17 09:34:10|329.64|327.94|329.64|327.94|329.64|327.94|329.64|327.94|1
1739784900000|2025-02-17 09:35:00|329.63|327.93|329.61|327.91|329.63|327.93|329.61|327.91|3
1739784910000|2025-02-17 09:35:10|329.6|327.9|329.6|327.9|329.6|327.9|329.6|327.9|1
1739784920000|2025-02-17 09:35:20|329.59|327.89|329.58|327.88|329.59|327.89|329.58|327.88|2
1739784930000|2025-02-17 09:35:30|329.57|327.87|329.57|327.87|329.61|327.91|329.56|327.86|7
1739784940000|2025-02-17 09:35:40|329.56|327.86|329.54|327.84|329.56|327.86|329.54|327.84|3
1739784950000|2025-02-17 09:35:50|329.56|327.86|329.61|327.91|329.63|327.93|329.55|327.85|8
1739784960000|2025-02-17 09:36:00|329.63|327.93|329.63|327.93|329.63|327.93|329.63|327.93|1
1739784970000|2025-02-17 09:36:10|329.64|327.94|329.64|327.94|329.64|327.94|329.64|327.94|1
1739784990000|2025-02-17 09:36:30|329.63|327.93|329.6|327.9|329.63|327.93|329.6|327.9|4
1739785000000|2025-02-17 09:36:40|329.61|327.91|329.64|327.94|329.64|327.94|329.61|327.91|3
1739785020000|2025-02-17 09:37:00|329.65|327.95|329.69|327.99|329.69|327.99|329.65|327.95|5
1739785030000|2025-02-17 09:37:10|329.67|327.97|329.68|327.98|329.68|327.98|329.66|327.96|4
1739785040000|2025-02-17 09:37:20|329.66|327.96|329.64|327.94|329.66|327.96|329.64|327.94|4
1739785050000|2025-02-17 09:37:30|329.65|327.95|329.65|327.95|329.66|327.96|329.65|327.95|3
1739785060000|2025-02-17 09:37:40|329.66|327.96|329.64|327.94|329.66|327.96|329.64|327.94|5
1739785090000|2025-02-17 09:38:10|329.65|327.95|329.68|327.98|329.68|327.98|329.65|327.95|4
1739785100000|2025-02-17 09:38:20|329.69|327.99|329.69|327.99|329.69|327.99|329.65|327.95|6
1739785110000|2025-02-17 09:38:30|329.7|328|329.73|328.03|329.76|328.06|329.7|328|9
1739785120000|2025-02-17 09:38:40|329.7|328|329.72|328.02|329.72|328.02|329.7|328|3
1739785130000|2025-02-17 09:38:50|329.71|328.01|329.71|328.01|329.73|328.03|329.71|328.01|4
1739785140000|2025-02-17 09:39:00|329.72|328.02|329.72|328.02|329.74|328.04|329.71|328.01|6
1739785150000|2025-02-17 09:39:10|329.73|328.03|329.81|328.11|329.81|328.11|329.73|328.03|7
1739785160000|2025-02-17 09:39:20|329.79|328.09|329.76|328.06|329.79|328.09|329.76|328.06|3
1739785170000|2025-02-17 09:39:30|329.77|328.07|329.82|328.12|329.82|328.12|329.77|328.07|6
1739785180000|2025-02-17 09:39:40|329.8|328.1|329.8|328.1|329.8|328.1|329.8|328.1|1
1739785190000|2025-02-17 09:39:50|329.81|328.11|329.83|328.13|329.83|328.13|329.81|328.11|3
1739785200000|2025-02-17 09:40:00|329.89|328.19|330.2|328.5|330.2|328.5|329.89|328.19|12
1739785210000|2025-02-17 09:40:10|330.21|328.51|330.32|328.62|330.32|328.62|330.21|328.51|6
1739785220000|2025-02-17 09:40:20|330.33|328.63|330.32|328.62|330.33|328.63|330.25|328.55|14
1739785230000|2025-02-17 09:40:30|330.33|328.63|330.48|328.78|330.58|328.88|330.33|328.63|23
1739785240000|2025-02-17 09:40:40|330.52|328.82|330.55|328.85|330.55|328.85|330.52|328.82|3
1739785260000|2025-02-17 09:41:00|330.56|328.86|330.58|328.88|330.6|328.9|330.55|328.85|8
1739785270000|2025-02-17 09:41:10|330.59|328.89|330.63|328.93|330.63|328.93|330.59|328.89|8
1739785280000|2025-02-17 09:41:20|330.64|328.94|330.81|329.11|331.09|329.39|330.64|328.94|18
1739785290000|2025-02-17 09:41:30|330.69|328.99|330.78|329.08|330.82|329.12|330.65|328.95|9
1739785300000|2025-02-17 09:41:40|330.75|329.05|330.73|329.03|330.82|329.12|330.7|329|20
1739785310000|2025-02-17 09:41:50|330.72|329.02|330.63|328.93|330.74|329.04|330.63|328.93|14
1739785320000|2025-02-17 09:42:00|330.66|328.96|330.57|328.87|330.66|328.96|330.47|328.77|23
1739785330000|2025-02-17 09:42:10|330.54|328.84|330.52|328.82|330.58|328.88|330.51|328.81|10
1739785340000|2025-02-17 09:42:20|330.48|328.78|330.41|328.71|330.51|328.81|330.41|328.71|18
1739785350000|2025-02-17 09:42:30|330.42|328.72|330.34|328.64|330.43|328.73|330.34|328.64|10
1739785360000|2025-02-17 09:42:40|330.32|328.62|330.33|328.63|330.35|328.65|330.32|328.62|14
1739785370000|2025-02-17 09:42:50|330.34|328.64|330.28|328.58|330.34|328.64|330.28|328.58|9
1739785380000|2025-02-17 09:43:00|330.31|328.61|330.23|328.53|330.34|328.64|330.2|328.5|13
1739785390000|2025-02-17 09:43:10|330.14|328.44|330.05|328.35|330.16|328.46|330.01|328.31|15
1739785400000|2025-02-17 09:43:20|330.02|328.32|330.15|328.45|330.15|328.45|330.02|328.32|11
1739785410000|2025-02-17 09:43:30|330.16|328.46|330.23|328.53|330.24|328.54|330.16|328.46|13
1739785420000|2025-02-17 09:43:40|330.32|328.62|330.49|328.79|330.49|328.79|330.31|328.61|13
1739785430000|2025-02-17 09:43:50|330.51|328.81|330.48|328.78|330.51|328.81|330.47|328.77|6
1739785440000|2025-02-17 09:44:00|330.5|328.8|330.54|328.84|330.54|328.84|330.5|328.8|4
1739785470000|2025-02-17 09:44:30|330.55|328.85|330.81|329.11|330.81|329.11|330.55|328.85|8
1739785480000|2025-02-17 09:44:40|330.78|329.08|330.82|329.12|330.83|329.13|330.69|328.99|16
1739785490000|2025-02-17 09:44:50|330.87|329.17|330.9|329.2|330.9|329.2|330.87|329.17|2
1739785500000|2025-02-17 09:45:00|330.92|329.22|330.32|328.62|330.95|329.25|330.31|328.61|11
1739785510000|2025-02-17 09:45:10|330.36|328.66|330.59|328.89|330.65|328.95|330.36|328.66|16
1739785520000|2025-02-17 09:45:20|330.58|328.88|330.52|328.82|330.58|328.88|330.52|328.82|7
1739785530000|2025-02-17 09:45:30|330.51|328.81|330.52|328.82|330.52|328.82|330.49|328.79|6
1739785540000|2025-02-17 09:45:40|330.57|328.87|330.54|328.84|330.57|328.87|330.54|328.84|6
1739785550000|2025-02-17 09:45:50|330.53|328.83|330.52|328.82|330.53|328.83|330.52|328.82|2
1739785560000|2025-02-17 09:46:00|330.51|328.81|330.58|328.88|330.59|328.89|330.51|328.81|6
1739785570000|2025-02-17 09:46:10|330.59|328.89|330.6|328.9|330.64|328.94|330.59|328.89|14
1739785580000|2025-02-17 09:46:20|330.59|328.89|330.63|328.93|330.63|328.93|330.58|328.88|7
1739785590000|2025-02-17 09:46:30|330.62|328.92|330.58|328.88|330.63|328.93|330.58|328.88|10
1739785600000|2025-02-17 09:46:40|330.57|328.87|330.55|328.85|330.57|328.87|330.55|328.85|3
1739785610000|2025-02-17 09:46:50|330.54|328.84|330.51|328.81|330.54|328.84|330.51|328.81|4
1739785620000|2025-02-17 09:47:00|330.59|328.89|330.52|328.82|330.59|328.89|330.52|328.82|5
1739785630000|2025-02-17 09:47:10|330.56|328.86|330.57|328.87|330.59|328.89|330.56|328.86|4
1739785640000|2025-02-17 09:47:20|330.56|328.86|330.39|328.69|330.56|328.86|330.39|328.69|10
1739785650000|2025-02-17 09:47:30|330.41|328.71|330.36|328.66|330.41|328.71|330.36|328.66|6
1739785660000|2025-02-17 09:47:40|330.35|328.65|330.39|328.69|330.44|328.74|330.35|328.65|7
1739785670000|2025-02-17 09:47:50|330.4|328.7|330.39|328.69|330.4|328.7|330.39|328.69|6
1739785680000|2025-02-17 09:48:00|330.38|328.68|330.4|328.7|330.4|328.7|330.32|328.62|9
1739785690000|2025-02-17 09:48:10|330.38|328.68|330.35|328.65|330.38|328.68|330.35|328.65|6
1739785700000|2025-02-17 09:48:20|330.37|328.67|330.42|328.72|330.42|328.72|330.37|328.67|5
1739785710000|2025-02-17 09:48:30|330.41|328.71|330.4|328.7|330.42|328.72|330.38|328.68|11
1739785720000|2025-02-17 09:48:40|330.39|328.69|330.41|328.71|330.43|328.73|330.38|328.68|8
1739785730000|2025-02-17 09:48:50|330.42|328.72|330.43|328.73|330.43|328.73|330.42|328.72|2
1739785740000|2025-02-17 09:49:00|330.44|328.74|330.44|328.74|330.44|328.74|330.43|328.73|3
1739785750000|2025-02-17 09:49:10|330.49|328.79|330.53|328.83|330.53|328.83|330.49|328.79|4
1739785760000|2025-02-17 09:49:20|330.51|328.81|330.45|328.75|330.51|328.81|330.44|328.74|14
1739785780000|2025-02-17 09:49:40|330.44|328.74|330.43|328.73|330.45|328.75|330.43|328.73|8
1739785790000|2025-02-17 09:49:50|330.42|328.72|330.4|328.7|330.44|328.74|330.4|328.7|7
1739785800000|2025-02-17 09:50:00|330.39|328.69|330.41|328.71|330.45|328.75|330.39|328.69|6
1739785810000|2025-02-17 09:50:10|330.4|328.7|330.34|328.64|330.4|328.7|330.34|328.64|7
1739785820000|2025-02-17 09:50:20|330.33|328.63|330.34|328.64|330.37|328.67|330.31|328.61|5
1739785830000|2025-02-17 09:50:30|330.31|328.61|330.28|328.58|330.31|328.61|330.27|328.57|6
1739785850000|2025-02-17 09:50:50|330.27|328.57|330.24|328.54|330.27|328.57|330.24|328.54|4
1739785860000|2025-02-17 09:51:00|330.3|328.6|330.3|328.6|330.3|328.6|330.3|328.6|1
1739785870000|2025-02-17 09:51:10|330.29|328.59|330.25|328.55|330.29|328.59|330.25|328.55|5
1739785880000|2025-02-17 09:51:20|330.24|328.54|330.09|328.39|330.24|328.54|330.04|328.34|12
1739785890000|2025-02-17 09:51:30|330.12|328.42|330.12|328.42|330.16|328.46|330.12|328.42|9
1739785900000|2025-02-17 09:51:40|330.11|328.41|330.11|328.41|330.11|328.41|330.11|328.41|1
1739785930000|2025-02-17 09:52:10|330.12|328.42|330.17|328.47|330.17|328.47|330.12|328.42|2
1739785940000|2025-02-17 09:52:20|330.16|328.46|330.1|328.4|330.16|328.46|330.1|328.4|5
1739785950000|2025-02-17 09:52:30|330.09|328.39|330.09|328.39|330.09|328.39|330.07|328.37|5
1739785960000|2025-02-17 09:52:40|330.07|328.37|330.06|328.36|330.07|328.37|330.06|328.36|2
1739785970000|2025-02-17 09:52:50|330.03|328.33|330.01|328.31|330.03|328.33|329.98|328.28|5
1739785980000|2025-02-17 09:53:00|330|328.3|329.59|327.89|330.03|328.33|329.59|327.89|9
1739785990000|2025-02-17 09:53:10|329.58|327.88|329.4|327.7|329.58|327.88|329.39|327.69|14
1739786000000|2025-02-17 09:53:20|329.41|327.71|329.41|327.71|329.41|327.71|329.41|327.71|1
1739786010000|2025-02-17 09:53:30|329.42|327.72|329.46|327.76|329.46|327.76|329.42|327.72|2
1739786020000|2025-02-17 09:53:40|329.48|327.78|329.58|327.88|329.58|327.88|329.48|327.78|6
1739786030000|2025-02-17 09:53:50|329.59|327.89|329.59|327.89|329.59|327.89|329.59|327.89|1
1739786040000|2025-02-17 09:54:00|329.62|327.92|329.56|327.86|329.62|327.92|329.56|327.86|7
1739786050000|2025-02-17 09:54:10|329.58|327.88|329.58|327.88|329.59|327.89|329.57|327.87|5
1739786060000|2025-02-17 09:54:20|329.61|327.91|329.6|327.9|329.61|327.91|329.58|327.88|4
1739786070000|2025-02-17 09:54:30|329.58|327.88|329.6|327.9|329.61|327.91|329.58|327.88|4
1739786080000|2025-02-17 09:54:40|329.61|327.91|329.82|328.12|329.82|328.12|329.61|327.91|15
1739786090000|2025-02-17 09:54:50|329.83|328.13|329.7|328|329.86|328.16|329.68|327.98|17
1739786100000|2025-02-17 09:55:00|329.69|327.99|329.63|327.93|329.71|328.01|329.62|327.92|15
1739786110000|2025-02-17 09:55:10|329.62|327.92|329.44|327.74|329.62|327.92|329.44|327.74|23
1739786120000|2025-02-17 09:55:20|329.41|327.71|329.34|327.64|329.41|327.71|329.34|327.64|14
1739786130000|2025-02-17 09:55:30|329.35|327.65|329.33|327.63|329.44|327.74|329.31|327.61|13
1739786140000|2025-02-17 09:55:40|329.31|327.61|329.34|327.64|329.34|327.64|329.31|327.61|4
1739786150000|2025-02-17 09:55:50|329.35|327.65|329.43|327.73|329.45|327.75|329.35|327.65|9
1739786160000|2025-02-17 09:56:00|329.42|327.72|329.52|327.82|329.55|327.85|329.42|327.72|15
1739786170000|2025-02-17 09:56:10|329.53|327.83|329.55|327.85|329.56|327.86|329.52|327.82|6
1739786180000|2025-02-17 09:56:20|329.54|327.84|329.61|327.91|329.63|327.93|329.5|327.8|16
1739786190000|2025-02-17 09:56:30|329.62|327.92|329.56|327.86|329.63|327.93|329.56|327.86|11
1739786200000|2025-02-17 09:56:40|329.57|327.87|329.59|327.89|329.59|327.89|329.55|327.85|7
1739786210000|2025-02-17 09:56:50|329.57|327.87|329.58|327.88|329.58|327.88|329.57|327.87|2
1739786220000|2025-02-17 09:57:00|329.55|327.85|329.61|327.91|329.61|327.91|329.55|327.85|7
1739786230000|2025-02-17 09:57:10|329.6|327.9|329.66|327.96|329.66|327.96|329.6|327.9|6
1739786240000|2025-02-17 09:57:20|329.64|327.94|329.73|328.03|329.73|328.03|329.63|327.93|6
1739786250000|2025-02-17 09:57:30|329.71|328.01|329.71|328.01|329.71|328.01|329.71|328.01|1
1739786260000|2025-02-17 09:57:40|329.72|328.02|329.79|328.09|329.83|328.13|329.72|328.02|7
1739786270000|2025-02-17 09:57:50|329.8|328.1|329.87|328.17|329.87|328.17|329.79|328.09|4
1739786280000|2025-02-17 09:58:00|329.84|328.14|329.69|327.99|329.84|328.14|329.69|327.99|16
1739786290000|2025-02-17 09:58:10|329.7|328|329.71|328.01|329.76|328.06|329.7|328|11
1739786300000|2025-02-17 09:58:20|329.73|328.03|329.71|328.01|329.73|328.03|329.68|327.98|3
1739786310000|2025-02-17 09:58:30|329.72|328.02|329.78|328.08|329.78|328.08|329.72|328.02|4
1739786320000|2025-02-17 09:58:40|329.76|328.06|329.78|328.08|329.78|328.08|329.75|328.05|3
1739786330000|2025-02-17 09:58:50|329.77|328.07|329.59|327.89|329.78|328.08|329.59|327.89|10
1739786340000|2025-02-17 09:59:00|329.58|327.88|329.59|327.89|329.6|327.9|329.56|327.86|10
1739786350000|2025-02-17 09:59:10|329.6|327.9|329.7|328|329.7|328|329.6|327.9|5
1739786360000|2025-02-17 09:59:20|329.69|327.99|329.53|327.83|329.69|327.99|329.53|327.83|9
1739786370000|2025-02-17 09:59:30|329.54|327.84|329.52|327.82|329.55|327.85|329.51|327.81|6
1739786380000|2025-02-17 09:59:40|329.51|327.81|329.52|327.82|329.53|327.83|329.51|327.81|6
1739786400000|2025-02-17 10:00:00|329.53|327.83|329.43|327.73|329.53|327.83|329.3|327.6|15
1739786410000|2025-02-17 10:00:10|329.41|327.71|329.39|327.69|329.5|327.8|329.39|327.69|12
1739786420000|2025-02-17 10:00:20|329.38|327.68|329.27|327.57|329.38|327.68|329.19|327.49|18
1739786430000|2025-02-17 10:00:30|329.26|327.56|329.26|327.56|329.28|327.58|329.26|327.56|4
1739786440000|2025-02-17 10:00:40|329.25|327.55|329.2|327.5|329.25|327.55|329.2|327.5|6
1739786450000|2025-02-17 10:00:50|329.21|327.51|329.2|327.5|329.21|327.51|329.18|327.48|3
1739786460000|2025-02-17 10:01:00|329.22|327.52|329.23|327.53|329.26|327.56|329.19|327.49|13
1739786470000|2025-02-17 10:01:10|329.35|327.65|329.32|327.62|329.35|327.65|329.31|327.61|6
1739786480000|2025-02-17 10:01:20|329.33|327.63|329.35|327.65|329.45|327.75|329.33|327.63|16
1739786490000|2025-02-17 10:01:30|329.34|327.64|329.3|327.6|329.35|327.65|329.26|327.56|12
1739786510000|2025-02-17 10:01:50|329.35|327.65|329.38|327.68|329.38|327.68|329.35|327.65|7
1739786520000|2025-02-17 10:02:00|329.39|327.69|329.4|327.7|329.41|327.71|329.39|327.69|4
1739786530000|2025-02-17 10:02:10|329.38|327.68|329.34|327.64|329.38|327.68|329.3|327.6|10
1739786540000|2025-02-17 10:02:20|329.32|327.62|329.33|327.63|329.33|327.63|329.3|327.6|4
1739786550000|2025-02-17 10:02:30|329.32|327.62|329.54|327.84|329.54|327.84|329.3|327.6|16
1739786560000|2025-02-17 10:02:40|329.55|327.85|329.55|327.85|329.55|327.85|329.55|327.85|1
1739786580000|2025-02-17 10:03:00|329.54|327.84|329.48|327.78|329.54|327.84|329.46|327.76|10
1739786590000|2025-02-17 10:03:10|329.5|327.8|329.5|327.8|329.5|327.8|329.5|327.8|1
1739786610000|2025-02-17 10:03:30|329.51|327.81|329.56|327.86|329.56|327.86|329.51|327.81|5
1739786620000|2025-02-17 10:03:40|329.57|327.87|329.85|328.15|329.85|328.15|329.57|327.87|11
1739786630000|2025-02-17 10:03:50|329.8|328.1|329.8|328.1|329.8|328.1|329.74|328.04|7
1739786640000|2025-02-17 10:04:00|329.78|328.08|329.88|328.18|329.88|328.18|329.78|328.08|8
1739786650000|2025-02-17 10:04:10|329.89|328.19|329.87|328.17|329.9|328.2|329.87|328.17|5
1739786660000|2025-02-17 10:04:20|329.78|328.08|329.8|328.1|329.8|328.1|329.78|328.08|3
1739786670000|2025-02-17 10:04:30|329.84|328.14|329.84|328.14|329.85|328.15|329.83|328.13|8
1739786680000|2025-02-17 10:04:40|329.85|328.15|329.84|328.14|329.86|328.16|329.79|328.09|12
1739786690000|2025-02-17 10:04:50|329.85|328.15|329.87|328.17|329.87|328.17|329.85|328.15|4
1739786700000|2025-02-17 10:05:00|329.88|328.18|329.84|328.14|329.88|328.18|329.83|328.13|5
1739786710000|2025-02-17 10:05:10|329.87|328.17|329.87|328.17|329.87|328.17|329.87|328.17|1
1739786720000|2025-02-17 10:05:20|329.88|328.18|329.88|328.18|329.88|328.18|329.88|328.18|1
1739786730000|2025-02-17 10:05:30|329.89|328.19|329.93|328.23|329.93|328.23|329.89|328.19|5
1739786740000|2025-02-17 10:05:40|329.89|328.19|329.88|328.18|329.9|328.2|329.88|328.18|5
1739786750000|2025-02-17 10:05:50|329.89|328.19|329.94|328.24|329.94|328.24|329.89|328.19|6
1739786760000|2025-02-17 10:06:00|329.96|328.26|329.96|328.26|329.99|328.29|329.93|328.23|6
1739786770000|2025-02-17 10:06:10|329.97|328.27|330.14|328.44|330.18|328.48|329.97|328.27|6
1739786780000|2025-02-17 10:06:20|330.15|328.45|330.17|328.47|330.18|328.48|330.15|328.45|5
1739786790000|2025-02-17 10:06:30|330.16|328.46|330.19|328.49|330.19|328.49|330.14|328.44|12
1739786800000|2025-02-17 10:06:40|330.17|328.47|330.28|328.58|330.29|328.59|330.17|328.47|14
1739786810000|2025-02-17 10:06:50|330.27|328.57|330.25|328.55|330.27|328.57|330.19|328.49|13
1739786820000|2025-02-17 10:07:00|330.26|328.56|330.42|328.72|330.42|328.72|330.26|328.56|8
1739786830000|2025-02-17 10:07:10|330.45|328.75|330.67|328.97|330.67|328.97|330.45|328.75|14
1739786840000|2025-02-17 10:07:20|330.68|328.98|330.62|328.92|330.74|329.04|330.6|328.9|14
1739786850000|2025-02-17 10:07:30|330.61|328.91|330.6|328.9|330.61|328.91|330.58|328.88|11
1739786860000|2025-02-17 10:07:40|330.63|328.93|330.65|328.95|330.66|328.96|330.63|328.93|9
1739786870000|2025-02-17 10:07:50|330.66|328.96|330.69|328.99|330.69|328.99|330.66|328.96|4
1739786880000|2025-02-17 10:08:00|330.7|329|330.73|329.03|330.73|329.03|330.7|329|4
1739786890000|2025-02-17 10:08:10|330.74|329.04|330.93|329.23|331.04|329.34|330.74|329.04|16
1739786900000|2025-02-17 10:08:20|330.92|329.22|330.96|329.26|330.97|329.27|330.91|329.21|9
1739786910000|2025-02-17 10:08:30|330.95|329.25|330.89|329.19|330.96|329.26|330.88|329.18|7
1739786920000|2025-02-17 10:08:40|330.95|329.25|330.87|329.17|330.98|329.28|330.86|329.16|11
1739786930000|2025-02-17 10:08:50|330.86|329.16|330.8|329.1|330.88|329.18|330.77|329.07|12
1739786940000|2025-02-17 10:09:00|330.79|329.09|330.89|329.19|330.89|329.19|330.77|329.07|15
1739786950000|2025-02-17 10:09:10|330.88|329.18|330.62|328.92|330.88|329.18|330.61|328.91|12
1739786960000|2025-02-17 10:09:20|330.61|328.91|330.59|328.89|330.61|328.91|330.55|328.85|11
1739786970000|2025-02-17 10:09:30|330.6|328.9|330.62|328.92|330.62|328.92|330.46|328.76|17
1739786980000|2025-02-17 10:09:40|330.61|328.91|330.62|328.92|330.62|328.92|330.53|328.83|12
1739786990000|2025-02-17 10:09:50|330.61|328.91|330.47|328.77|330.61|328.91|330.47|328.77|10
1739787000000|2025-02-17 10:10:00|330.42|328.72|330.19|328.49|330.44|328.74|330.19|328.49|12
1739787010000|2025-02-17 10:10:10|330.2|328.5|330.33|328.63|330.33|328.63|330.19|328.49|13
1739787020000|2025-02-17 10:10:20|330.34|328.64|330.35|328.65|330.38|328.68|330.32|328.62|9
1739787030000|2025-02-17 10:10:30|330.34|328.64|330.35|328.65|330.42|328.72|330.21|328.51|19
1739787040000|2025-02-17 10:10:40|330.34|328.64|330.37|328.67|330.4|328.7|330.31|328.61|12
1739787050000|2025-02-17 10:10:50|330.38|328.68|330.3|328.6|330.39|328.69|330.29|328.59|10
1739787060000|2025-02-17 10:11:00|330.31|328.61|330.35|328.65|330.39|328.69|330.29|328.59|15
1739787070000|2025-02-17 10:11:10|330.36|328.66|330.4|328.7|330.42|328.72|330.33|328.63|5
1739787080000|2025-02-17 10:11:20|330.42|328.72|330.51|328.81|330.51|328.81|330.42|328.72|5
1739787090000|2025-02-17 10:11:30|330.52|328.82|330.49|328.79|330.53|328.83|330.49|328.79|4
1739787100000|2025-02-17 10:11:40|330.48|328.78|330.54|328.84|330.56|328.86|330.48|328.78|7
1739787110000|2025-02-17 10:11:50|330.53|328.83|330.52|328.82|330.53|328.83|330.51|328.81|3
1739787120000|2025-02-17 10:12:00|330.51|328.81|330.53|328.83|330.53|328.83|330.44|328.74|12
1739787130000|2025-02-17 10:12:10|330.51|328.81|330.53|328.83|330.53|328.83|330.48|328.78|7
1739787140000|2025-02-17 10:12:20|330.52|328.82|330.56|328.86|330.56|328.86|330.5|328.8|8
1739787150000|2025-02-17 10:12:30|330.55|328.85|330.52|328.82|330.55|328.85|330.52|328.82|6
1739787160000|2025-02-17 10:12:40|330.53|328.83|330.55|328.85|330.55|328.85|330.49|328.79|8
1739787170000|2025-02-17 10:12:50|330.54|328.84|330.49|328.79|330.54|328.84|330.47|328.77|6
1739787180000|2025-02-17 10:13:00|330.48|328.78|330.51|328.81|330.52|328.82|330.48|328.78|10
1739787190000|2025-02-17 10:13:10|330.53|328.83|330.53|328.83|330.53|328.83|330.53|328.83|1
1739787200000|2025-02-17 10:13:20|330.52|328.82|330.47|328.77|330.52|328.82|330.44|328.74|9
1739787210000|2025-02-17 10:13:30|330.48|328.78|330.51|328.81|330.51|328.81|330.46|328.76|5
1739787220000|2025-02-17 10:13:40|330.52|328.82|330.56|328.86|330.56|328.86|330.52|328.82|8
1739787230000|2025-02-17 10:13:50|330.57|328.87|330.6|328.9|330.6|328.9|330.57|328.87|4
1739787240000|2025-02-17 10:14:00|330.61|328.91|330.61|328.91|330.62|328.92|330.58|328.88|6
1739787250000|2025-02-17 10:14:10|330.62|328.92|330.87|329.17|330.87|329.17|330.62|328.92|8
1739787260000|2025-02-17 10:14:20|330.85|329.15|330.87|329.17|330.89|329.19|330.85|329.15|10
1739787270000|2025-02-17 10:14:30|330.86|329.16|330.87|329.17|330.87|329.17|330.85|329.15|5
1739787280000|2025-02-17 10:14:40|330.88|329.18|330.89|329.19|330.89|329.19|330.88|329.18|4
1739787290000|2025-02-17 10:14:50|330.87|329.17|330.87|329.17|330.87|329.17|330.87|329.17|1
1739787300000|2025-02-17 10:15:00|330.86|329.16|330.89|329.19|330.89|329.19|330.86|329.16|10
1739787310000|2025-02-17 10:15:10|330.9|329.2|330.9|329.2|330.9|329.2|330.9|329.2|1
1739787320000|2025-02-17 10:15:20|330.89|329.19|330.87|329.17|330.89|329.19|330.87|329.17|4
1739787330000|2025-02-17 10:15:30|330.88|329.18|330.89|329.19|330.89|329.19|330.84|329.14|13
1739787350000|2025-02-17 10:15:50|330.88|329.18|330.78|329.08|330.88|329.18|330.78|329.08|10
1739787360000|2025-02-17 10:16:00|330.79|329.09|330.88|329.18|330.88|329.18|330.79|329.09|8
1739787370000|2025-02-17 10:16:10|330.89|329.19|330.9|329.2|330.9|329.2|330.89|329.19|2
1739787380000|2025-02-17 10:16:20|330.91|329.21|330.91|329.21|330.91|329.21|330.91|329.21|1
1739787390000|2025-02-17 10:16:30|330.89|329.19|330.85|329.15|330.89|329.19|330.85|329.15|8
1739787400000|2025-02-17 10:16:40|330.84|329.14|330.64|328.94|330.84|329.14|330.64|328.94|16
1739787410000|2025-02-17 10:16:50|330.66|328.96|330.61|328.91|330.68|328.98|330.56|328.86|10
1739787420000|2025-02-17 10:17:00|330.64|328.94|330.85|329.15|330.86|329.16|330.64|328.94|23
1739787430000|2025-02-17 10:17:10|330.87|329.17|330.89|329.19|330.89|329.19|330.86|329.16|5
1739787440000|2025-02-17 10:17:20|330.9|329.2|330.9|329.2|330.9|329.2|330.9|329.2|1
1739787450000|2025-02-17 10:17:30|330.91|329.21|331.02|329.32|331.02|329.32|330.91|329.21|8
1739787460000|2025-02-17 10:17:40|331.03|329.33|331.07|329.37|331.07|329.37|331.03|329.33|7
1739787470000|2025-02-17 10:17:50|331.06|329.36|331.06|329.36|331.06|329.36|331.06|329.36|1
1739787480000|2025-02-17 10:18:00|331.03|329.33|330.98|329.28|331.03|329.33|330.98|329.28|6
1739787490000|2025-02-17 10:18:10|330.99|329.29|330.99|329.29|330.99|329.29|330.99|329.29|1
1739787500000|2025-02-17 10:18:20|331|329.3|331|329.3|331.02|329.32|330.98|329.28|6
1739787510000|2025-02-17 10:18:30|330.98|329.28|331.03|329.33|331.03|329.33|330.98|329.28|6
1739787520000|2025-02-17 10:18:40|330.98|329.28|330.99|329.29|330.99|329.29|330.98|329.28|2
1739787530000|2025-02-17 10:18:50|331|329.3|330.99|329.29|331|329.3|330.98|329.28|3
1739787540000|2025-02-17 10:19:00|330.96|329.26|330.9|329.2|330.96|329.26|330.9|329.2|12
1739787550000|2025-02-17 10:19:10|330.89|329.19|330.81|329.11|330.89|329.19|330.76|329.06|12
1739787560000|2025-02-17 10:19:20|330.96|329.26|330.98|329.28|330.98|329.28|330.96|329.26|2
1739787570000|2025-02-17 10:19:30|330.99|329.29|331.02|329.32|331.02|329.32|330.99|329.29|4
1739787580000|2025-02-17 10:19:40|331.01|329.31|331|329.3|331.01|329.31|330.99|329.29|3
1739787600000|2025-02-17 10:20:00|330.98|329.28|330.96|329.26|330.98|329.28|330.95|329.25|6
1739787610000|2025-02-17 10:20:10|330.97|329.27|331.01|329.31|331.01|329.31|330.97|329.27|5
1739787620000|2025-02-17 10:20:20|331.02|329.32|331.06|329.36|331.06|329.36|331.02|329.32|5
1739787630000|2025-02-17 10:20:30|331.15|329.45|331.12|329.42|331.19|329.49|331.12|329.42|10
1739787640000|2025-02-17 10:20:40|331.13|329.43|330.98|329.28|331.14|329.44|330.98|329.28|8
1739787650000|2025-02-17 10:20:50|330.99|329.29|330.99|329.29|330.99|329.29|330.99|329.29|1
1739787660000|2025-02-17 10:21:00|331|329.3|331.06|329.36|331.06|329.36|331|329.3|7
1739787670000|2025-02-17 10:21:10|331.04|329.34|330.92|329.22|331.04|329.34|330.92|329.22|10
1739787680000|2025-02-17 10:21:20|330.9|329.2|330.89|329.19|330.92|329.22|330.88|329.18|7
1739787690000|2025-02-17 10:21:30|330.9|329.2|330.87|329.17|330.9|329.2|330.86|329.16|9
1739787700000|2025-02-17 10:21:40|330.88|329.18|330.99|329.29|330.99|329.29|330.88|329.18|6
1739787710000|2025-02-17 10:21:50|331.04|329.34|331.11|329.41|331.14|329.44|331.04|329.34|11
1739787720000|2025-02-17 10:22:00|331.1|329.4|331.13|329.43|331.13|329.43|331.07|329.37|11
1739787730000|2025-02-17 10:22:10|331.12|329.42|331.12|329.42|331.12|329.42|331.06|329.36|9
1739787740000|2025-02-17 10:22:20|331.1|329.4|331.06|329.36|331.1|329.4|331.06|329.36|4
1739787750000|2025-02-17 10:22:30|331.09|329.39|331.15|329.45|331.15|329.45|331.09|329.39|7
1739787760000|2025-02-17 10:22:40|331.16|329.46|331.19|329.49|331.19|329.49|331.16|329.46|6
1739787790000|2025-02-17 10:23:10|331.18|329.48|331.2|329.5|331.2|329.5|331.15|329.45|6
1739787800000|2025-02-17 10:23:20|331.21|329.51|331.21|329.51|331.21|329.51|331.21|329.51|1
1739787810000|2025-02-17 10:23:30|331.15|329.45|331.15|329.45|331.15|329.45|331.15|329.45|1
1739787820000|2025-02-17 10:23:40|331.17|329.47|331.16|329.46|331.17|329.47|331.15|329.45|8
1739787830000|2025-02-17 10:23:50|331.15|329.45|331.2|329.5|331.2|329.5|331.15|329.45|5
1739787840000|2025-02-17 10:24:00|331.21|329.51|331.23|329.53|331.27|329.57|331.21|329.51|10
1739787850000|2025-02-17 10:24:10|331.24|329.54|331.28|329.58|331.29|329.59|331.24|329.54|10
1739787860000|2025-02-17 10:24:20|331.29|329.59|331.3|329.6|331.3|329.6|331.29|329.59|2
1739787870000|2025-02-17 10:24:30|331.31|329.61|331.46|329.76|331.46|329.76|331.31|329.61|2
1739787880000|2025-02-17 10:24:40|331.44|329.74|331.44|329.74|331.45|329.75|331.44|329.74|3
1739787890000|2025-02-17 10:24:50|331.35|329.65|331.36|329.66|331.37|329.67|331.34|329.64|7
1739787900000|2025-02-17 10:25:00|331.34|329.64|331.35|329.65|331.35|329.65|331.31|329.61|7
1739787910000|2025-02-17 10:25:10|331.34|329.64|331.3|329.6|331.34|329.64|331.3|329.6|3
1739787920000|2025-02-17 10:25:20|331.29|329.59|331.37|329.67|331.41|329.71|331.29|329.59|8
1739787930000|2025-02-17 10:25:30|331.4|329.7|331.41|329.71|331.46|329.76|331.4|329.7|7
1739787940000|2025-02-17 10:25:40|331.42|329.72|331.46|329.76|331.47|329.77|331.42|329.72|8
1739787950000|2025-02-17 10:25:50|331.47|329.77|331.42|329.72|331.47|329.77|331.42|329.72|5
1739787960000|2025-02-17 10:26:00|331.41|329.71|331.23|329.53|331.44|329.74|331.2|329.5|9
1739787970000|2025-02-17 10:26:10|331.22|329.52|330.96|329.26|331.22|329.52|330.96|329.26|15
1739787980000|2025-02-17 10:26:20|330.98|329.28|330.77|329.07|330.98|329.28|330.75|329.05|14
1739787990000|2025-02-17 10:26:30|330.76|329.06|330.69|328.99|330.76|329.06|330.69|328.99|8
1739788000000|2025-02-17 10:26:40|330.68|328.98|330.78|329.08|330.84|329.14|330.68|328.98|10
1739788010000|2025-02-17 10:26:50|330.77|329.07|330.72|329.02|330.78|329.08|330.7|329|13
1739788020000|2025-02-17 10:27:00|330.71|329.01|330.77|329.07|330.78|329.08|330.7|329|9
1739788030000|2025-02-17 10:27:10|330.78|329.08|330.58|328.88|330.78|329.08|330.57|328.87|9
1739788040000|2025-02-17 10:27:20|330.56|328.86|330.49|328.79|330.59|328.89|330.49|328.79|14
1739788050000|2025-02-17 10:27:30|330.44|328.74|330.24|328.54|330.44|328.74|330.24|328.54|17
1739788060000|2025-02-17 10:27:40|330.25|328.55|330.27|328.57|330.31|328.61|330.25|328.55|9
1739788070000|2025-02-17 10:27:50|330.28|328.58|330.28|328.58|330.31|328.61|330.27|328.57|9
1739788080000|2025-02-17 10:28:00|330.29|328.59|330.38|328.68|330.4|328.7|330.29|328.59|11
1739788090000|2025-02-17 10:28:10|330.39|328.69|330.39|328.69|330.39|328.69|330.39|328.69|1
1739788100000|2025-02-17 10:28:20|330.35|328.65|330.28|328.58|330.35|328.65|330.28|328.58|3
1739788110000|2025-02-17 10:28:30|330.3|328.6|330.26|328.56|330.33|328.63|330.22|328.52|14
1739788120000|2025-02-17 10:28:40|330.25|328.55|330.29|328.59|330.29|328.59|330.25|328.55|7
1739788130000|2025-02-17 10:28:50|330.3|328.6|330.23|328.53|330.3|328.6|330.22|328.52|11
1739788140000|2025-02-17 10:29:00|330.24|328.54|330.24|328.54|330.25|328.55|330.15|328.45|11
1739788150000|2025-02-17 10:29:10|330.29|328.59|330.38|328.68|330.38|328.68|330.29|328.59|14
1739788160000|2025-02-17 10:29:20|330.34|328.64|330.38|328.68|330.38|328.68|330.34|328.64|4
1739788170000|2025-02-17 10:29:30|330.36|328.66|330.37|328.67|330.37|328.67|330.35|328.65|7
1739788180000|2025-02-17 10:29:40|330.36|328.66|330.27|328.57|330.37|328.67|330.27|328.57|7
1739788190000|2025-02-17 10:29:50|330.26|328.56|330.2|328.5|330.26|328.56|330.17|328.47|13
1739788200000|2025-02-17 10:30:00|330.18|328.48|330.27|328.57|330.27|328.57|330.15|328.45|17
1739788210000|2025-02-17 10:30:10|330.26|328.56|330.28|328.58|330.29|328.59|330.25|328.55|10
1739788220000|2025-02-17 10:30:20|330.37|328.67|330.28|328.58|330.37|328.67|330.23|328.53|13
1739788230000|2025-02-17 10:30:30|330.22|328.52|330.17|328.47|330.22|328.52|330.16|328.46|12
1739788240000|2025-02-17 10:30:40|330.16|328.46|330.18|328.48|330.18|328.48|330.15|328.45|10
1739788250000|2025-02-17 10:30:50|330.19|328.49|330.19|328.49|330.2|328.5|330.19|328.49|5
1739788260000|2025-02-17 10:31:00|330.21|328.51|329.99|328.29|330.21|328.51|329.99|328.29|14
1739788270000|2025-02-17 10:31:10|330|328.3|329.91|328.21|330|328.3|329.91|328.21|8
1739788280000|2025-02-17 10:31:20|329.9|328.2|329.78|328.08|329.9|328.2|329.75|328.05|14
1739788290000|2025-02-17 10:31:30|329.77|328.07|329.69|327.99|329.77|328.07|329.66|327.96|13
1739788300000|2025-02-17 10:31:40|329.68|327.98|329.53|327.83|329.7|328|329.53|327.83|12
1739788310000|2025-02-17 10:31:50|329.54|327.84|329.56|327.86|329.58|327.88|329.52|327.82|10
1739788320000|2025-02-17 10:32:00|329.55|327.85|329.46|327.76|329.55|327.85|329.46|327.76|7
1739788330000|2025-02-17 10:32:10|329.43|327.73|329.4|327.7|329.44|327.74|329.36|327.66|10
1739788340000|2025-02-17 10:32:20|329.41|327.71|329.51|327.81|329.51|327.81|329.41|327.71|7
1739788350000|2025-02-17 10:32:30|329.52|327.82|329.59|327.89|329.6|327.9|329.52|327.82|8
1739788370000|2025-02-17 10:32:50|329.57|327.87|329.57|327.87|329.57|327.87|329.56|327.86|3
1739788380000|2025-02-17 10:33:00|329.58|327.88|329.51|327.81|329.61|327.91|329.51|327.81|15
1739788390000|2025-02-17 10:33:10|329.5|327.8|329.28|327.58|329.5|327.8|329.27|327.57|15
1739788400000|2025-02-17 10:33:20|329.24|327.54|329.31|327.61|329.33|327.63|329.24|327.54|14
1739788410000|2025-02-17 10:33:30|329.3|327.6|329.08|327.38|329.3|327.6|329.04|327.34|16
1739788420000|2025-02-17 10:33:40|329.07|327.37|329.13|327.43|329.13|327.43|329.05|327.35|10
1739788430000|2025-02-17 10:33:50|329.17|327.47|329.15|327.45|329.21|327.51|329.14|327.44|10
1739788440000|2025-02-17 10:34:00|329.17|327.47|329.26|327.56|329.26|327.56|329.17|327.47|12
1739788450000|2025-02-17 10:34:10|329.3|327.6|329.37|327.67|329.37|327.67|329.3|327.6|8
1739788460000|2025-02-17 10:34:20|329.38|327.68|329.39|327.69|329.41|327.71|329.37|327.67|11
1739788470000|2025-02-17 10:34:30|329.38|327.68|329.4|327.7|329.41|327.71|329.38|327.68|7
1739788480000|2025-02-17 10:34:40|329.39|327.69|329.2|327.5|329.41|327.71|329.17|327.47|17
1739788490000|2025-02-17 10:34:50|329.21|327.51|329.4|327.7|329.4|327.7|329.21|327.51|8
1739788500000|2025-02-17 10:35:00|329.39|327.69|329.52|327.82|329.52|327.82|329.33|327.63|12
1739788510000|2025-02-17 10:35:10|329.51|327.81|329.4|327.7|329.51|327.81|329.39|327.69|9
1739788520000|2025-02-17 10:35:20|329.41|327.71|329.37|327.67|329.44|327.74|329.37|327.67|10
1739788530000|2025-02-17 10:35:30|329.36|327.66|328.92|327.22|329.36|327.66|328.9|327.2|19
1739788540000|2025-02-17 10:35:40|328.95|327.25|329.14|327.44|329.15|327.45|328.95|327.25|12
1739788550000|2025-02-17 10:35:50|329.13|327.43|329.12|327.42|329.13|327.43|329.09|327.39|10
1739788560000|2025-02-17 10:36:00|329.13|327.43|329.21|327.51|329.24|327.54|329.13|327.43|13
1739788570000|2025-02-17 10:36:10|329.23|327.53|329.23|327.53|329.23|327.53|329.23|327.53|1
1739788580000|2025-02-17 10:36:20|329.24|327.54|329.31|327.61|329.34|327.64|329.24|327.54|9
1739788590000|2025-02-17 10:36:30|329.33|327.63|329.34|327.64|329.34|327.64|329.31|327.61|7
1739788600000|2025-02-17 10:36:40|329.4|327.7|329.33|327.63|329.41|327.71|329.33|327.63|8
1739788610000|2025-02-17 10:36:50|329.32|327.62|329.35|327.65|329.41|327.71|329.32|327.62|10
1739788620000|2025-02-17 10:37:00|329.34|327.64|329.2|327.5|329.35|327.65|329.2|327.5|14
1739788630000|2025-02-17 10:37:10|329.21|327.51|329.35|327.65|329.36|327.66|329.19|327.49|9
1739788640000|2025-02-17 10:37:20|329.34|327.64|329.37|327.67|329.37|327.67|329.32|327.62|5
1739788650000|2025-02-17 10:37:30|329.36|327.66|329.42|327.72|329.44|327.74|329.36|327.66|7
1739788660000|2025-02-17 10:37:40|329.41|327.71|329.43|327.73|329.43|327.73|329.41|327.71|5
1739788670000|2025-02-17 10:37:50|329.44|327.74|329.43|327.73|329.44|327.74|329.43|327.73|2
1739788680000|2025-02-17 10:38:00|329.44|327.74|329.51|327.81|329.53|327.83|329.44|327.74|7
1739788690000|2025-02-17 10:38:10|329.52|327.82|329.53|327.83|329.56|327.86|329.52|327.82|8
1739788700000|2025-02-17 10:38:20|329.52|327.82|329.51|327.81|329.53|327.83|329.51|327.81|6
1739788710000|2025-02-17 10:38:30|329.5|327.8|329.5|327.8|329.51|327.81|329.5|327.8|5
1739788720000|2025-02-17 10:38:40|329.51|327.81|329.52|327.82|329.53|327.83|329.51|327.81|4
1739788730000|2025-02-17 10:38:50|329.53|327.83|329.5|327.8|329.53|327.83|329.5|327.8|3
1739788740000|2025-02-17 10:39:00|329.48|327.78|329.21|327.51|329.48|327.78|329.21|327.51|14
1739788750000|2025-02-17 10:39:10|329.22|327.52|329.32|327.62|329.32|327.62|329.17|327.47|8
1739788760000|2025-02-17 10:39:20|329.35|327.65|329.25|327.55|329.38|327.68|329.25|327.55|12
1739788770000|2025-02-17 10:39:30|329.24|327.54|329.22|327.52|329.24|327.54|329.2|327.5|8
1739788780000|2025-02-17 10:39:40|329.21|327.51|329.18|327.48|329.21|327.51|329.17|327.47|9
1739788790000|2025-02-17 10:39:50|329.17|327.47|329.13|327.43|329.17|327.47|329.12|327.42|3
1739788800000|2025-02-17 10:40:00|329.12|327.42|329.15|327.45|329.15|327.45|329.04|327.34|15
1739788810000|2025-02-17 10:40:10|329.17|327.47|329.14|327.44|329.17|327.47|329.13|327.43|6
1739788820000|2025-02-17 10:40:20|329.15|327.45|329.25|327.55|329.28|327.58|329.15|327.45|7
1739788830000|2025-02-17 10:40:30|329.24|327.54|329.19|327.49|329.24|327.54|329.16|327.46|8
1739788840000|2025-02-17 10:40:40|329.18|327.48|329.4|327.7|329.4|327.7|329.13|327.43|21
1739788850000|2025-02-17 10:40:50|329.39|327.69|329.37|327.67|329.42|327.72|329.33|327.63|16
1739788860000|2025-02-17 10:41:00|329.36|327.66|329.39|327.69|329.42|327.72|329.36|327.66|18
1739788870000|2025-02-17 10:41:10|329.38|327.68|329.47|327.77|329.5|327.8|329.37|327.67|15
1739788880000|2025-02-17 10:41:20|329.49|327.79|329.54|327.84|329.54|327.84|329.49|327.79|6
1739788890000|2025-02-17 10:41:30|329.55|327.85|329.54|327.84|329.55|327.85|329.5|327.8|7
1739788900000|2025-02-17 10:41:40|329.55|327.85|329.56|327.86|329.56|327.86|329.55|327.85|4
1739788910000|2025-02-17 10:41:50|329.54|327.84|329.51|327.81|329.54|327.84|329.5|327.8|8
1739788920000|2025-02-17 10:42:00|329.52|327.82|329.6|327.9|329.6|327.9|329.52|327.82|6
1739788930000|2025-02-17 10:42:10|329.61|327.91|329.55|327.85|329.61|327.91|329.55|327.85|9
1739788940000|2025-02-17 10:42:20|329.56|327.86|329.58|327.88|329.58|327.88|329.56|327.86|5
1739788950000|2025-02-17 10:42:30|329.59|327.89|329.62|327.92|329.62|327.92|329.59|327.89|4
1739788960000|2025-02-17 10:42:40|329.63|327.93|329.58|327.88|329.63|327.93|329.58|327.88|5
1739788970000|2025-02-17 10:42:50|329.57|327.87|329.58|327.88|329.58|327.88|329.53|327.83|13
1739788980000|2025-02-17 10:43:00|329.57|327.87|329.57|327.87|329.57|327.87|329.57|327.87|1
1739788990000|2025-02-17 10:43:10|329.55|327.85|329.53|327.83|329.56|327.86|329.51|327.81|7
1739789000000|2025-02-17 10:43:20|329.51|327.81|329.53|327.83|329.53|327.83|329.51|327.81|3
1739789010000|2025-02-17 10:43:30|329.51|327.81|329.51|327.81|329.52|327.82|329.49|327.79|9
1739789020000|2025-02-17 10:43:40|329.5|327.8|329.5|327.8|329.5|327.8|329.5|327.8|1
1739789030000|2025-02-17 10:43:50|329.49|327.79|329.39|327.69|329.49|327.79|329.39|327.69|5
1739789040000|2025-02-17 10:44:00|329.38|327.68|329.28|327.58|329.38|327.68|329.28|327.58|6
1739789050000|2025-02-17 10:44:10|329.31|327.61|329.22|327.52|329.31|327.61|329.19|327.49|16
1739789060000|2025-02-17 10:44:20|329.19|327.49|329.25|327.55|329.25|327.55|329.15|327.45|16
1739789070000|2025-02-17 10:44:30|329.26|327.56|329.12|327.42|329.28|327.58|329.12|327.42|10
1739789080000|2025-02-17 10:44:40|329.13|327.43|329.11|327.41|329.15|327.45|329.11|327.41|10
1739789090000|2025-02-17 10:44:50|329.12|327.42|329.12|327.42|329.12|327.42|329.12|327.42|1
1739789100000|2025-02-17 10:45:00|329.1|327.4|328.95|327.25|329.11|327.41|328.94|327.24|15
1739789110000|2025-02-17 10:45:10|328.93|327.23|328.98|327.28|328.99|327.29|328.91|327.21|9
1739789120000|2025-02-17 10:45:20|328.97|327.27|328.92|327.22|328.98|327.28|328.9|327.2|17
1739789130000|2025-02-17 10:45:30|328.91|327.21|328.95|327.25|328.96|327.26|328.89|327.19|9
1739789140000|2025-02-17 10:45:40|328.93|327.23|328.9|327.2|328.99|327.29|328.9|327.2|21
1739789150000|2025-02-17 10:45:50|328.91|327.21|328.82|327.12|328.97|327.27|328.74|327.04|20
1739789160000|2025-02-17 10:46:00|328.84|327.14|328.93|327.23|328.94|327.24|328.84|327.14|12
1739789170000|2025-02-17 10:46:10|328.92|327.22|329.06|327.36|329.11|327.41|328.92|327.22|15
1739789180000|2025-02-17 10:46:20|329.09|327.39|329.01|327.31|329.09|327.39|329.01|327.31|11
1739789190000|2025-02-17 10:46:30|329|327.3|329.1|327.4|329.1|327.4|329|327.3|11
1739789200000|2025-02-17 10:46:40|329.09|327.39|329.09|327.39|329.09|327.39|329.08|327.38|5
1739789210000|2025-02-17 10:46:50|329.08|327.38|329.02|327.32|329.08|327.38|329.02|327.32|7
1739789220000|2025-02-17 10:47:00|329.03|327.33|329.1|327.4|329.12|327.42|329.03|327.33|8
1739789230000|2025-02-17 10:47:10|329.08|327.38|329.37|327.67|329.37|327.67|329.05|327.35|16
1739789240000|2025-02-17 10:47:20|329.38|327.68|329.42|327.72|329.42|327.72|329.38|327.68|5
1739789250000|2025-02-17 10:47:30|329.41|327.71|329.41|327.71|329.41|327.71|329.41|327.71|1
1739789260000|2025-02-17 10:47:40|329.42|327.72|329.43|327.73|329.43|327.73|329.38|327.68|6
1739789290000|2025-02-17 10:48:10|329.48|327.78|329.4|327.7|329.52|327.82|329.39|327.69|12
1739789300000|2025-02-17 10:48:20|329.38|327.68|329.48|327.78|329.48|327.78|329.38|327.68|15
1739789310000|2025-02-17 10:48:30|329.49|327.79|329.35|327.65|329.49|327.79|329.35|327.65|15
1739789320000|2025-02-17 10:48:40|329.36|327.66|329.38|327.68|329.48|327.78|329.36|327.66|13
1739789330000|2025-02-17 10:48:50|329.37|327.67|329.44|327.74|329.44|327.74|329.37|327.67|7
1739789340000|2025-02-17 10:49:00|329.43|327.73|329.29|327.59|329.44|327.74|329.29|327.59|15
1739789350000|2025-02-17 10:49:10|329.28|327.58|329.41|327.71|329.53|327.83|329.28|327.58|22
1739789360000|2025-02-17 10:49:20|329.42|327.72|329.43|327.73|329.49|327.79|329.42|327.72|9
1739789370000|2025-02-17 10:49:30|329.44|327.74|329.37|327.67|329.44|327.74|329.37|327.67|6
1739789380000|2025-02-17 10:49:40|329.38|327.68|329.4|327.7|329.41|327.71|329.38|327.68|5
1739789390000|2025-02-17 10:49:50|329.38|327.68|329.14|327.44|329.38|327.68|329.14|327.44|20
1739789400000|2025-02-17 10:50:00|329.12|327.42|329.14|327.44|329.14|327.44|329.08|327.38|19
1739789410000|2025-02-17 10:50:10|329.13|327.43|329.14|327.44|329.16|327.46|329.07|327.37|12
1739789420000|2025-02-17 10:50:20|329.15|327.45|329.14|327.44|329.21|327.51|329.12|327.42|13
1739789430000|2025-02-17 10:50:30|329.13|327.43|329.01|327.31|329.13|327.43|329|327.3|9
1739789440000|2025-02-17 10:50:40|329.05|327.35|329.14|327.44|329.14|327.44|329.05|327.35|4
1739789450000|2025-02-17 10:50:50|329.37|327.67|329.24|327.54|329.41|327.71|329.24|327.54|16
1739789460000|2025-02-17 10:51:00|329.22|327.52|329.13|327.43|329.22|327.52|329.12|327.42|14
1739789470000|2025-02-17 10:51:10|329.14|327.44|329.2|327.5|329.22|327.52|329.14|327.44|9
1739789480000|2025-02-17 10:51:20|329.19|327.49|329.1|327.4|329.19|327.49|329.09|327.39|9
1739789490000|2025-02-17 10:51:30|329.09|327.39|329.03|327.33|329.09|327.39|328.93|327.23|17
1739789500000|2025-02-17 10:51:40|329.05|327.35|328.94|327.24|329.06|327.36|328.94|327.24|14
1739789510000|2025-02-17 10:51:50|328.95|327.25|328.93|327.23|328.95|327.25|328.92|327.22|8
1739789520000|2025-02-17 10:52:00|328.92|327.22|328.73|327.03|328.92|327.22|328.73|327.03|10
1739789530000|2025-02-17 10:52:10|328.74|327.04|328.51|326.81|328.74|327.04|328.43|326.73|20
1739789540000|2025-02-17 10:52:20|328.52|326.82|328.38|326.68|328.52|326.82|328.38|326.68|18
1739789550000|2025-02-17 10:52:30|328.36|326.66|328.38|326.68|328.41|326.71|328.35|326.65|17
1739789560000|2025-02-17 10:52:40|328.41|326.71|328.51|326.81|328.54|326.84|328.41|326.71|15
1739789570000|2025-02-17 10:52:50|328.5|326.8|328.51|326.81|328.53|326.83|328.5|326.8|7
1739789580000|2025-02-17 10:53:00|328.49|326.79|328.57|326.87|328.59|326.89|328.44|326.74|11
1739789590000|2025-02-17 10:53:10|328.58|326.88|328.71|327.01|328.74|327.04|328.58|326.88|20
1739789600000|2025-02-17 10:53:20|328.69|326.99|328.91|327.21|328.91|327.21|328.69|326.99|18
1739789610000|2025-02-17 10:53:30|328.93|327.23|328.95|327.25|328.95|327.25|328.93|327.23|3
1739789620000|2025-02-17 10:53:40|328.96|327.26|328.93|327.23|328.96|327.26|328.93|327.23|2
1739789630000|2025-02-17 10:53:50|328.9|327.2|328.86|327.16|328.9|327.2|328.84|327.14|7
1739789640000|2025-02-17 10:54:00|328.85|327.15|328.76|327.06|328.86|327.16|328.76|327.06|6
1739789650000|2025-02-17 10:54:10|328.75|327.05|328.62|326.92|328.76|327.06|328.62|326.92|10
1739789660000|2025-02-17 10:54:20|328.63|326.93|328.52|326.82|328.63|326.93|328.52|326.82|12
1739789670000|2025-02-17 10:54:30|328.53|326.83|328.59|326.89|328.6|326.9|328.52|326.82|8
1739789680000|2025-02-17 10:54:40|328.6|326.9|328.57|326.87|328.6|326.9|328.56|326.86|6
1739789690000|2025-02-17 10:54:50|328.59|326.89|328.65|326.95|328.66|326.96|328.59|326.89|7
1739789700000|2025-02-17 10:55:00|328.64|326.94|328.76|327.06|328.76|327.06|328.63|326.93|9
1739789710000|2025-02-17 10:55:10|328.82|327.12|328.87|327.17|328.87|327.17|328.8|327.1|14
1739789720000|2025-02-17 10:55:20|328.86|327.16|328.91|327.21|328.92|327.22|328.86|327.16|8
1739789730000|2025-02-17 10:55:30|328.9|327.2|328.91|327.21|328.91|327.21|328.88|327.18|9
1739789740000|2025-02-17 10:55:40|328.88|327.18|328.88|327.18|328.88|327.18|328.88|327.18|1
1739789750000|2025-02-17 10:55:50|328.87|327.17|328.84|327.14|328.87|327.17|328.83|327.13|4
1739789760000|2025-02-17 10:56:00|328.83|327.13|328.81|327.11|328.83|327.13|328.69|326.99|15
1739789770000|2025-02-17 10:56:10|328.82|327.12|328.9|327.2|328.9|327.2|328.82|327.12|10
1739789780000|2025-02-17 10:56:20|328.89|327.19|328.87|327.17|328.89|327.19|328.85|327.15|8
1739789790000|2025-02-17 10:56:30|328.86|327.16|328.89|327.19|328.91|327.21|328.86|327.16|6
1739789800000|2025-02-17 10:56:40|328.9|327.2|328.91|327.21|328.91|327.21|328.87|327.17|10
1739789810000|2025-02-17 10:56:50|328.9|327.2|328.92|327.22|328.92|327.22|328.88|327.18|6
1739789820000|2025-02-17 10:57:00|328.93|327.23|328.92|327.22|328.93|327.23|328.91|327.21|3
1739789830000|2025-02-17 10:57:10|328.91|327.21|328.9|327.2|328.91|327.21|328.9|327.2|4
1739789840000|2025-02-17 10:57:20|328.91|327.21|328.88|327.18|328.91|327.21|328.87|327.17|4
1739789850000|2025-02-17 10:57:30|328.87|327.17|328.91|327.21|328.91|327.21|328.87|327.17|4
1739789860000|2025-02-17 10:57:40|328.92|327.22|328.91|327.21|328.92|327.22|328.91|327.21|2
1739789880000|2025-02-17 10:58:00|328.92|327.22|328.92|327.22|328.92|327.22|328.92|327.22|1
1739789910000|2025-02-17 10:58:30|328.93|327.23|328.93|327.23|328.93|327.23|328.93|327.23|1
1739789920000|2025-02-17 10:58:40|328.94|327.24|328.95|327.25|328.95|327.25|328.94|327.24|2
1739789930000|2025-02-17 10:58:50|328.94|327.24|328.95|327.25|328.95|327.25|328.94|327.24|2
1739789940000|2025-02-17 10:59:00|328.96|327.26|328.96|327.26|328.96|327.26|328.96|327.26|1
1739789960000|2025-02-17 10:59:20|328.97|327.27|328.97|327.27|328.97|327.27|328.97|327.27|1
1739789970000|2025-02-17 10:59:30|328.95|327.25|328.93|327.23|328.95|327.25|328.93|327.23|2
1739789980000|2025-02-17 10:59:40|328.94|327.24|328.95|327.25|328.95|327.25|328.94|327.24|2
1739790000000|2025-02-17 11:00:00|328.96|327.26|329.2|327.5|329.2|327.5|328.96|327.26|8
1739790010000|2025-02-17 11:00:10|329.21|327.51|329.02|327.32|329.23|327.53|329.01|327.31|11
1739790020000|2025-02-17 11:00:20|329.03|327.33|329.02|327.32|329.04|327.34|329.01|327.31|12
1739790030000|2025-02-17 11:00:30|329.03|327.33|329.05|327.35|329.05|327.35|329.02|327.32|4
1739790040000|2025-02-17 11:00:40|329.04|327.34|328.96|327.26|329.06|327.36|328.95|327.25|10
1739790050000|2025-02-17 11:00:50|328.94|327.24|328.79|327.09|328.95|327.25|328.79|327.09|11
1739790060000|2025-02-17 11:01:00|328.77|327.07|328.73|327.03|328.9|327.2|328.68|326.98|24
1739790070000|2025-02-17 11:01:10|328.71|327.01|328.72|327.02|328.76|327.06|328.66|326.96|20
1739790080000|2025-02-17 11:01:20|328.71|327.01|328.63|326.93|328.73|327.03|328.59|326.89|18
1739790090000|2025-02-17 11:01:30|328.65|326.95|328.7|327|328.73|327.03|328.65|326.95|11
1739790100000|2025-02-17 11:01:40|328.67|326.97|328.6|326.9|328.8|327.1|328.6|326.9|24
1739790110000|2025-02-17 11:01:50|328.58|326.88|328.43|326.73|328.6|326.9|328.43|326.73|18
1739790120000|2025-02-17 11:02:00|328.41|326.71|328.51|326.81|328.53|326.83|328.41|326.71|13
1739790130000|2025-02-17 11:02:10|328.49|326.79|328.62|326.92|328.62|326.92|328.48|326.78|18
1739790140000|2025-02-17 11:02:20|328.61|326.91|328.8|327.1|328.81|327.11|328.61|326.91|19
1739790150000|2025-02-17 11:02:30|328.79|327.09|328.87|327.17|328.87|327.17|328.75|327.05|14
1739790160000|2025-02-17 11:02:40|328.85|327.15|328.88|327.18|328.88|327.18|328.75|327.05|11
1739790170000|2025-02-17 11:02:50|328.89|327.19|328.97|327.27|328.98|327.28|328.89|327.19|8
1739790180000|2025-02-17 11:03:00|328.98|327.28|328.99|327.29|329.06|327.36|328.96|327.26|17
1739790190000|2025-02-17 11:03:10|329|327.3|329.08|327.38|329.08|327.38|329|327.3|10
1739790200000|2025-02-17 11:03:20|329.05|327.35|328.94|327.24|329.05|327.35|328.86|327.16|16
1739790210000|2025-02-17 11:03:30|328.9|327.2|328.98|327.28|329.02|327.32|328.88|327.18|20
1739790220000|2025-02-17 11:03:40|328.96|327.26|328.92|327.22|329.02|327.32|328.89|327.19|19
1739790230000|2025-02-17 11:03:50|328.91|327.21|328.91|327.21|328.97|327.27|328.89|327.19|17
1739790240000|2025-02-17 11:04:00|328.93|327.23|328.96|327.26|328.99|327.29|328.93|327.23|14
1739790250000|2025-02-17 11:04:10|328.95|327.25|328.91|327.21|328.95|327.25|328.9|327.2|6
1739790260000|2025-02-17 11:04:20|328.94|327.24|329.04|327.34|329.04|327.34|328.94|327.24|11
1739790270000|2025-02-17 11:04:30|329.05|327.35|329.09|327.39|329.09|327.39|329.05|327.35|4
1739790280000|2025-02-17 11:04:40|329.1|327.4|329.12|327.42|329.12|327.42|329.09|327.39|6
1739790290000|2025-02-17 11:04:50|329.13|327.43|329.17|327.47|329.17|327.47|329.13|327.43|4
1739790300000|2025-02-17 11:05:00|329.14|327.44|329.16|327.46|329.16|327.46|329.1|327.4|9
1739790310000|2025-02-17 11:05:10|329.17|327.47|329.31|327.61|329.31|327.61|329.17|327.47|5
1739790320000|2025-02-17 11:05:20|329.28|327.58|329.34|327.64|329.34|327.64|329.28|327.58|7
1739790330000|2025-02-17 11:05:30|329.35|327.65|329.35|327.65|329.37|327.67|329.34|327.64|5
1739790340000|2025-02-17 11:05:40|329.36|327.66|329.38|327.68|329.38|327.68|329.35|327.65|5
1739790350000|2025-02-17 11:05:50|329.39|327.69|329.4|327.7|329.4|327.7|329.39|327.69|2
1739790360000|2025-02-17 11:06:00|329.41|327.71|329.58|327.88|329.63|327.93|329.41|327.71|10
1739790370000|2025-02-17 11:06:10|329.59|327.89|329.68|327.98|329.68|327.98|329.58|327.88|11
1739790380000|2025-02-17 11:06:20|329.66|327.96|329.58|327.88|329.66|327.96|329.58|327.88|7
1739790390000|2025-02-17 11:06:30|329.59|327.89|329.65|327.95|329.65|327.95|329.58|327.88|7
1739790400000|2025-02-17 11:06:40|329.66|327.96|329.69|327.99|329.69|327.99|329.66|327.96|4
1739790420000|2025-02-17 11:07:00|329.7|328|329.64|327.94|329.7|328|329.64|327.94|3
1739790430000|2025-02-17 11:07:10|329.65|327.95|329.69|327.99|329.69|327.99|329.58|327.88|14
1739790440000|2025-02-17 11:07:20|329.64|327.94|329.65|327.95|329.65|327.95|329.64|327.94|2
1739790450000|2025-02-17 11:07:30|329.64|327.94|329.62|327.92|329.64|327.94|329.6|327.9|9
1739790460000|2025-02-17 11:07:40|329.63|327.93|329.64|327.94|329.65|327.95|329.62|327.92|7
1739790470000|2025-02-17 11:07:50|329.65|327.95|329.66|327.96|329.66|327.96|329.62|327.92|6
1739790480000|2025-02-17 11:08:00|329.67|327.97|329.7|328|329.7|328|329.67|327.97|4
1739790490000|2025-02-17 11:08:10|329.71|328.01|330.09|328.39|330.09|328.39|329.71|328.01|13
1739790500000|2025-02-17 11:08:20|330.08|328.38|330.04|328.34|330.09|328.39|330|328.3|14
1739790510000|2025-02-17 11:08:30|330.02|328.32|329.94|328.24|330.03|328.33|329.91|328.21|14
1739790520000|2025-02-17 11:08:40|329.93|328.23|329.9|328.2|329.93|328.23|329.9|328.2|3
1739790530000|2025-02-17 11:08:50|329.88|328.18|329.85|328.15|329.94|328.24|329.84|328.14|18
1739790540000|2025-02-17 11:09:00|329.86|328.16|329.9|328.2|329.9|328.2|329.84|328.14|9
1739790550000|2025-02-17 11:09:10|329.96|328.26|329.94|328.24|329.99|328.29|329.94|328.24|12
1739790560000|2025-02-17 11:09:20|329.95|328.25|329.92|328.22|329.97|328.27|329.92|328.22|13
1739790570000|2025-02-17 11:09:30|329.89|328.19|329.87|328.17|329.96|328.26|329.87|328.17|10
1739790580000|2025-02-17 11:09:40|329.86|328.16|329.86|328.16|329.86|328.16|329.86|328.16|1
1739790590000|2025-02-17 11:09:50|329.85|328.15|329.77|328.07|329.85|328.15|329.76|328.06|6
1739790600000|2025-02-17 11:10:00|329.78|328.08|329.8|328.1|329.81|328.11|329.76|328.06|12
1739790610000|2025-02-17 11:10:10|329.79|328.09|329.82|328.12|329.85|328.15|329.79|328.09|11
1739790620000|2025-02-17 11:10:20|329.81|328.11|329.63|327.93|329.81|328.11|329.63|327.93|17
1739790630000|2025-02-17 11:10:30|329.62|327.92|329.58|327.88|329.62|327.92|329.58|327.88|5
1739790640000|2025-02-17 11:10:40|329.57|327.87|329.62|327.92|329.69|327.99|329.57|327.87|16
1739790650000|2025-02-17 11:10:50|329.61|327.91|329.6|327.9|329.61|327.91|329.6|327.9|2
1739790660000|2025-02-17 11:11:00|329.61|327.91|329.58|327.88|329.61|327.91|329.57|327.87|6
1739790670000|2025-02-17 11:11:10|329.6|327.9|329.59|327.89|329.66|327.96|329.59|327.89|15
1739790680000|2025-02-17 11:11:20|329.58|327.88|329.63|327.93|329.63|327.93|329.55|327.85|6
1739790690000|2025-02-17 11:11:30|329.61|327.91|329.58|327.88|329.61|327.91|329.58|327.88|5
1739790700000|2025-02-17 11:11:40|329.57|327.87|329.61|327.91|329.61|327.91|329.57|327.87|7
1739790710000|2025-02-17 11:11:50|329.6|327.9|329.6|327.9|329.6|327.9|329.6|327.9|1
1739790720000|2025-02-17 11:12:00|329.61|327.91|329.56|327.86|329.61|327.91|329.56|327.86|5
1739790730000|2025-02-17 11:12:10|329.55|327.85|329.54|327.84|329.55|327.85|329.54|327.84|4
1739790740000|2025-02-17 11:12:20|329.53|327.83|329.51|327.81|329.53|327.83|329.51|327.81|6
1739790750000|2025-02-17 11:12:30|329.56|327.86|329.58|327.88|329.58|327.88|329.55|327.85|4
1739790760000|2025-02-17 11:12:40|329.61|327.91|329.6|327.9|329.61|327.91|329.59|327.89|4
1739790770000|2025-02-17 11:12:50|329.59|327.89|329.59|327.89|329.6|327.9|329.59|327.89|3
1739790780000|2025-02-17 11:13:00|329.6|327.9|329.6|327.9|329.6|327.9|329.59|327.89|7
1739790790000|2025-02-17 11:13:10|329.59|327.89|329.6|327.9|329.62|327.92|329.59|327.89|4
1739790800000|2025-02-17 11:13:20|329.59|327.89|329.59|327.89|329.59|327.89|329.58|327.88|3
1739790810000|2025-02-17 11:13:30|329.58|327.88|329.58|327.88|329.62|327.92|329.56|327.86|11
1739790820000|2025-02-17 11:13:40|329.59|327.89|329.59|327.89|329.64|327.94|329.57|327.87|10
1739790830000|2025-02-17 11:13:50|329.58|327.88|329.59|327.89|329.59|327.89|329.56|327.86|5
1739790840000|2025-02-17 11:14:00|329.58|327.88|329.56|327.86|329.58|327.88|329.56|327.86|3
1739790850000|2025-02-17 11:14:10|329.58|327.88|329.57|327.87|329.58|327.88|329.57|327.87|2
1739790860000|2025-02-17 11:14:20|329.56|327.86|329.58|327.88|329.58|327.88|329.56|327.86|4
1739790870000|2025-02-17 11:14:30|329.57|327.87|329.57|327.87|329.57|327.87|329.57|327.87|1
1739790880000|2025-02-17 11:14:40|329.56|327.86|329.58|327.88|329.58|327.88|329.56|327.86|2
1739790890000|2025-02-17 11:14:50|329.57|327.87|329.61|327.91|329.62|327.92|329.57|327.87|4
1739790900000|2025-02-17 11:15:00|329.6|327.9|329.57|327.87|329.61|327.91|329.57|327.87|8
1739790910000|2025-02-17 11:15:10|329.56|327.86|329.55|327.85|329.56|327.86|329.53|327.83|6
1739790920000|2025-02-17 11:15:20|329.54|327.84|329.53|327.83|329.54|327.84|329.52|327.82|4
1739790930000|2025-02-17 11:15:30|329.58|327.88|329.61|327.91|329.61|327.91|329.58|327.88|3
1739790940000|2025-02-17 11:15:40|329.6|327.9|329.61|327.91|329.61|327.91|329.6|327.9|2
1739790950000|2025-02-17 11:15:50|329.6|327.9|329.61|327.91|329.61|327.91|329.6|327.9|4
1739790960000|2025-02-17 11:16:00|329.6|327.9|329.6|327.9|329.61|327.91|329.59|327.89|7
1739790970000|2025-02-17 11:16:10|329.7|328|329.67|327.97|329.7|328|329.67|327.97|3
1739790980000|2025-02-17 11:16:20|329.65|327.95|329.78|328.08|329.78|328.08|329.65|327.95|8
1739790990000|2025-02-17 11:16:30|329.77|328.07|329.8|328.1|329.8|328.1|329.74|328.04|9
1739791000000|2025-02-17 11:16:40|329.81|328.11|329.79|328.09|329.82|328.12|329.79|328.09|5
1739791010000|2025-02-17 11:16:50|329.78|328.08|329.8|328.1|329.8|328.1|329.77|328.07|6
1739791020000|2025-02-17 11:17:00|329.79|328.09|329.84|328.14|329.84|328.14|329.78|328.08|8
1739791030000|2025-02-17 11:17:10|329.82|328.12|329.69|327.99|329.82|328.12|329.68|327.98|15
1739791040000|2025-02-17 11:17:20|329.68|327.98|329.63|327.93|329.68|327.98|329.62|327.92|9
1739791050000|2025-02-17 11:17:30|329.64|327.94|329.69|327.99|329.71|328.01|329.64|327.94|6
1739791060000|2025-02-17 11:17:40|329.72|328.02|329.75|328.05|329.77|328.07|329.72|328.02|4
1739791070000|2025-02-17 11:17:50|329.74|328.04|329.69|327.99|329.74|328.04|329.67|327.97|4
1739791080000|2025-02-17 11:18:00|329.68|327.98|329.66|327.96|329.68|327.98|329.66|327.96|3
1739791090000|2025-02-17 11:18:10|329.65|327.95|329.6|327.9|329.65|327.95|329.6|327.9|6
1739791100000|2025-02-17 11:18:20|329.59|327.89|329.57|327.87|329.59|327.89|329.57|327.87|3
1739791110000|2025-02-17 11:18:30|329.56|327.86|329.56|327.86|329.56|327.86|329.56|327.86|1
1739791120000|2025-02-17 11:18:40|329.55|327.85|329.53|327.83|329.55|327.85|329.53|327.83|3
1739791130000|2025-02-17 11:18:50|329.52|327.82|329.52|327.82|329.52|327.82|329.52|327.82|1
1739791140000|2025-02-17 11:19:00|329.51|327.81|329.47|327.77|329.51|327.81|329.47|327.77|5
1739791150000|2025-02-17 11:19:10|329.46|327.76|329.52|327.82|329.55|327.85|329.46|327.76|4
1739791160000|2025-02-17 11:19:20|329.54|327.84|329.55|327.85|329.55|327.85|329.52|327.82|4
1739791170000|2025-02-17 11:19:30|329.58|327.88|329.57|327.87|329.58|327.88|329.57|327.87|2
1739791180000|2025-02-17 11:19:40|329.58|327.88|329.58|327.88|329.6|327.9|329.58|327.88|4
1739791190000|2025-02-17 11:19:50|329.57|327.87|329.58|327.88|329.58|327.88|329.56|327.86|3
1739791200000|2025-02-17 11:20:00|329.57|327.87|329.52|327.82|329.57|327.87|329.52|327.82|6
1739791210000|2025-02-17 11:20:10|329.58|327.88|329.6|327.9|329.6|327.9|329.56|327.86|4
1739791220000|2025-02-17 11:20:20|329.61|327.91|329.55|327.85|329.62|327.92|329.55|327.85|8
1739791230000|2025-02-17 11:20:30|329.54|327.84|329.47|327.77|329.54|327.84|329.47|327.77|8
1739791240000|2025-02-17 11:20:40|329.29|327.59|329.25|327.55|329.29|327.59|329.22|327.52|13
1739791250000|2025-02-17 11:20:50|329.26|327.56|329.33|327.63|329.33|327.63|329.26|327.56|4
1739791260000|2025-02-17 11:21:00|329.34|327.64|329.47|327.77|329.49|327.79|329.34|327.64|10
1739791270000|2025-02-17 11:21:10|329.48|327.78|329.47|327.77|329.48|327.78|329.47|327.77|2
1739791280000|2025-02-17 11:21:20|329.43|327.73|329.42|327.72|329.48|327.78|329.42|327.72|10
1739791290000|2025-02-17 11:21:30|329.41|327.71|329.25|327.55|329.41|327.71|329.25|327.55|16
1739791300000|2025-02-17 11:21:40|329.26|327.56|329.3|327.6|329.31|327.61|329.25|327.55|7
1739791310000|2025-02-17 11:21:50|329.29|327.59|329.26|327.56|329.29|327.59|329.26|327.56|4
1739791320000|2025-02-17 11:22:00|329.28|327.58|329.21|327.51|329.3|327.6|329.2|327.5|10
1739791330000|2025-02-17 11:22:10|329.23|327.53|329.44|327.74|329.44|327.74|329.23|327.53|9
1739791340000|2025-02-17 11:22:20|329.43|327.73|329.37|327.67|329.43|327.73|329.33|327.63|15
1739791350000|2025-02-17 11:22:30|329.36|327.66|329.32|327.62|329.36|327.66|329.32|327.62|3
1739791360000|2025-02-17 11:22:40|329.3|327.6|329.32|327.62|329.34|327.64|329.3|327.6|7
1739791370000|2025-02-17 11:22:50|329.31|327.61|329.31|327.61|329.31|327.61|329.31|327.61|1
1739791380000|2025-02-17 11:23:00|329.3|327.6|329.29|327.59|329.31|327.61|329.28|327.58|5
1739791390000|2025-02-17 11:23:10|329.3|327.6|329.22|327.52|329.3|327.6|329.21|327.51|13
1739791400000|2025-02-17 11:23:20|329.2|327.5|329.21|327.51|329.21|327.51|329.19|327.49|4
1739791410000|2025-02-17 11:23:30|329.2|327.5|329.2|327.5|329.2|327.5|329.2|327.5|1
1739791430000|2025-02-17 11:23:50|329.18|327.48|329.17|327.47|329.18|327.48|329.09|327.39|9
1739791440000|2025-02-17 11:24:00|329.18|327.48|329.14|327.44|329.19|327.49|329.14|327.44|10
1739791450000|2025-02-17 11:24:10|329.13|327.43|329.14|327.44|329.14|327.44|329.13|327.43|2
1739791460000|2025-02-17 11:24:20|329.13|327.43|329.23|327.53|329.23|327.53|329.13|327.43|5
1739791470000|2025-02-17 11:24:30|329.22|327.52|329.13|327.43|329.23|327.53|329.13|327.43|8
1739791480000|2025-02-17 11:24:40|329.12|327.42|329.1|327.4|329.12|327.42|329.09|327.39|5
1739791490000|2025-02-17 11:24:50|329.11|327.41|329.13|327.43|329.19|327.49|329.11|327.41|10
1739791500000|2025-02-17 11:25:00|329.12|327.42|329.12|327.42|329.12|327.42|329.11|327.41|3
1739791510000|2025-02-17 11:25:10|329.13|327.43|329.13|327.43|329.14|327.44|329.13|327.43|3
1739791530000|2025-02-17 11:25:30|329.11|327.41|329.11|327.41|329.11|327.41|329.11|327.41|1
1739791540000|2025-02-17 11:25:40|329.1|327.4|329.1|327.4|329.1|327.4|329.09|327.39|3
1739791550000|2025-02-17 11:25:50|329.09|327.39|329.09|327.39|329.09|327.39|329.09|327.39|1
1739791560000|2025-02-17 11:26:00|329.1|327.4|329.02|327.32|329.1|327.4|329.01|327.31|7
1739791570000|2025-02-17 11:26:10|329.01|327.31|329.01|327.31|329.02|327.32|329.01|327.31|3
1739791580000|2025-02-17 11:26:20|329.02|327.32|329.02|327.32|329.02|327.32|329.02|327.32|1
1739791590000|2025-02-17 11:26:30|329.03|327.33|329.09|327.39|329.11|327.41|329.03|327.33|4
1739791600000|2025-02-17 11:26:40|329.1|327.4|329.06|327.36|329.1|327.4|329.06|327.36|5
1739791610000|2025-02-17 11:26:50|329.05|327.35|329.09|327.39|329.12|327.42|329.05|327.35|8
1739791620000|2025-02-17 11:27:00|329.07|327.37|329.08|327.38|329.08|327.38|329.07|327.37|2
1739791630000|2025-02-17 11:27:10|329.09|327.39|329.14|327.44|329.14|327.44|329.09|327.39|4
1739791640000|2025-02-17 11:27:20|329.13|327.43|328.98|327.28|329.13|327.43|328.98|327.28|10
1739791650000|2025-02-17 11:27:30|328.99|327.29|328.99|327.29|329|327.3|328.97|327.27|8
1739791660000|2025-02-17 11:27:40|329|327.3|329|327.3|329|327.3|329|327.3|1
1739791670000|2025-02-17 11:27:50|328.99|327.29|329.26|327.56|329.28|327.58|328.99|327.29|12
1739791680000|2025-02-17 11:28:00|329.27|327.57|329.23|327.53|329.28|327.58|329.2|327.5|11
1739791690000|2025-02-17 11:28:10|329.22|327.52|329.21|327.51|329.22|327.52|329.21|327.51|2
1739791700000|2025-02-17 11:28:20|329.2|327.5|329.15|327.45|329.21|327.51|329.15|327.45|12
1739791710000|2025-02-17 11:28:30|329.14|327.44|329.2|327.5|329.21|327.51|329.13|327.43|11
1739791720000|2025-02-17 11:28:40|329.19|327.49|329.19|327.49|329.19|327.49|329.19|327.49|1
1739791730000|2025-02-17 11:28:50|329.17|327.47|329.07|327.37|329.17|327.47|329.07|327.37|9
1739791740000|2025-02-17 11:29:00|329.08|327.38|328.99|327.29|329.08|327.38|328.99|327.29|8
1739791750000|2025-02-17 11:29:10|329|327.3|328.99|327.29|329|327.3|328.99|327.29|2
1739791770000|2025-02-17 11:29:30|328.9|327.2|328.81|327.11|328.93|327.23|328.81|327.11|14
1739791780000|2025-02-17 11:29:40|328.8|327.1|328.78|327.08|328.8|327.1|328.76|327.06|9
1739791790000|2025-02-17 11:29:50|328.77|327.07|328.76|327.06|328.77|327.07|328.74|327.04|6
1739791800000|2025-02-17 11:30:00|328.77|327.07|328.83|327.13|328.84|327.14|328.68|326.98|19
1739791810000|2025-02-17 11:30:10|328.84|327.14|328.93|327.23|328.93|327.23|328.84|327.14|8
1739791820000|2025-02-17 11:30:20|328.99|327.29|328.92|327.22|329|327.3|328.92|327.22|11
1739791830000|2025-02-17 11:30:30|328.88|327.18|328.86|327.16|328.9|327.2|328.84|327.14|17
1739791840000|2025-02-17 11:30:40|328.87|327.17|328.87|327.17|328.89|327.19|328.84|327.14|10
1739791850000|2025-02-17 11:30:50|328.88|327.18|328.97|327.27|328.97|327.27|328.88|327.18|12
1739791860000|2025-02-17 11:31:00|328.96|327.26|328.82|327.12|328.96|327.26|328.81|327.11|20
1739791870000|2025-02-17 11:31:10|328.8|327.1|328.8|327.1|328.8|327.1|328.78|327.08|6
1739791880000|2025-02-17 11:31:20|328.79|327.09|328.78|327.08|328.79|327.09|328.77|327.07|5
1739791890000|2025-02-17 11:31:30|328.81|327.11|328.84|327.14|328.85|327.15|328.8|327.1|11
1739791900000|2025-02-17 11:31:40|328.85|327.15|328.86|327.16|328.91|327.21|328.85|327.15|8
1739791910000|2025-02-17 11:31:50|328.85|327.15|328.85|327.15|328.87|327.17|328.83|327.13|8
1739791920000|2025-02-17 11:32:00|328.84|327.14|328.8|327.1|328.84|327.14|328.8|327.1|8
1739791930000|2025-02-17 11:32:10|328.77|327.07|328.69|326.99|328.77|327.07|328.69|326.99|8
1739791940000|2025-02-17 11:32:20|328.7|327|328.81|327.11|328.81|327.11|328.7|327|10
1739791950000|2025-02-17 11:32:30|328.87|327.17|328.88|327.18|328.99|327.29|328.87|327.17|16
1739791960000|2025-02-17 11:32:40|328.87|327.17|328.79|327.09|328.87|327.17|328.79|327.09|13
1739791970000|2025-02-17 11:32:50|328.78|327.08|328.86|327.16|328.88|327.18|328.78|327.08|9
1739791980000|2025-02-17 11:33:00|328.87|327.17|329|327.3|329|327.3|328.87|327.17|9
1739791990000|2025-02-17 11:33:10|328.99|327.29|328.98|327.28|328.99|327.29|328.96|327.26|12
1739792000000|2025-02-17 11:33:20|328.99|327.29|329.04|327.34|329.07|327.37|328.98|327.28|9
1739792010000|2025-02-17 11:33:30|329.05|327.35|329.04|327.34|329.07|327.37|329.04|327.34|5
1739792020000|2025-02-17 11:33:40|328.99|327.29|328.95|327.25|329|327.3|328.95|327.25|7
1739792030000|2025-02-17 11:33:50|328.96|327.26|328.96|327.26|328.96|327.26|328.96|327.26|1
1739792040000|2025-02-17 11:34:00|328.95|327.25|328.95|327.25|328.98|327.28|328.95|327.25|11
1739792050000|2025-02-17 11:34:10|328.96|327.26|329.06|327.36|329.09|327.39|328.96|327.26|11
1739792060000|2025-02-17 11:34:20|329.04|327.34|328.92|327.22|329.04|327.34|328.9|327.2|14
1739792070000|2025-02-17 11:34:30|328.91|327.21|328.8|327.1|328.91|327.21|328.8|327.1|10
1739792080000|2025-02-17 11:34:40|328.81|327.11|328.79|327.09|328.81|327.11|328.79|327.09|5
1739792090000|2025-02-17 11:34:50|328.8|327.1|328.88|327.18|328.88|327.18|328.8|327.1|6
1739792100000|2025-02-17 11:35:00|328.89|327.19|328.87|327.17|328.89|327.19|328.85|327.15|9
1739792110000|2025-02-17 11:35:10|328.86|327.16|328.78|327.08|328.87|327.17|328.78|327.08|7
1739792120000|2025-02-17 11:35:20|328.79|327.09|328.78|327.08|328.79|327.09|328.78|327.08|4
1739792130000|2025-02-17 11:35:30|328.79|327.09|328.79|327.09|328.8|327.1|328.79|327.09|3
1739792140000|2025-02-17 11:35:40|328.8|327.1|328.78|327.08|328.8|327.1|328.78|327.08|3
1739792150000|2025-02-17 11:35:50|328.77|327.07|328.69|326.99|328.77|327.07|328.69|326.99|10
1739792160000|2025-02-17 11:36:00|328.68|326.98|328.68|326.98|328.68|326.98|328.68|326.98|1
1739792170000|2025-02-17 11:36:10|328.74|327.04|328.77|327.07|328.77|327.07|328.72|327.02|9
1739792180000|2025-02-17 11:36:20|328.76|327.06|328.75|327.05|328.78|327.08|328.75|327.05|6
1739792190000|2025-02-17 11:36:30|328.77|327.07|328.74|327.04|328.77|327.07|328.74|327.04|4
1739792200000|2025-02-17 11:36:40|328.78|327.08|328.81|327.11|328.81|327.11|328.78|327.08|2
1739792210000|2025-02-17 11:36:50|328.77|327.07|328.75|327.05|328.79|327.09|328.74|327.04|4
1739792220000|2025-02-17 11:37:00|328.78|327.08|328.74|327.04|328.78|327.08|328.71|327.01|6
1739792230000|2025-02-17 11:37:10|328.67|326.97|328.48|326.78|328.73|327.03|328.48|326.78|11
1739792240000|2025-02-17 11:37:20|328.54|326.84|328.63|326.93|328.64|326.94|328.52|326.82|18
1739792250000|2025-02-17 11:37:30|328.65|326.95|328.62|326.92|328.68|326.98|328.62|326.92|14
1739792260000|2025-02-17 11:37:40|328.64|326.94|328.65|326.95|328.65|326.95|328.63|326.93|3
1739792270000|2025-02-17 11:37:50|328.61|326.91|328.49|326.79|328.61|326.91|328.49|326.79|12
1739792280000|2025-02-17 11:38:00|328.47|326.77|328.5|326.8|328.51|326.81|328.47|326.77|5
1739792300000|2025-02-17 11:38:20|328.57|326.87|328.48|326.78|328.62|326.92|328.48|326.78|23
1739792310000|2025-02-17 11:38:30|328.47|326.77|328.42|326.72|328.47|326.77|328.39|326.69|6
1739792330000|2025-02-17 11:38:50|328.39|326.69|328.34|326.64|328.41|326.71|328.3|326.6|8
1739792340000|2025-02-17 11:39:00|328.37|326.67|328.4|326.7|328.42|326.72|328.36|326.66|15
1739792350000|2025-02-17 11:39:10|328.36|326.66|328.5|326.8|328.5|326.8|328.36|326.66|11
1739792360000|2025-02-17 11:39:20|328.57|326.87|328.51|326.81|328.57|326.87|328.47|326.77|14
1739792370000|2025-02-17 11:39:30|328.47|326.77|328.43|326.73|328.47|326.77|328.41|326.71|12
1739792380000|2025-02-17 11:39:40|328.49|326.79|328.42|326.72|328.5|326.8|328.42|326.72|9
1739792390000|2025-02-17 11:39:50|328.41|326.71|328.4|326.7|328.44|326.74|328.38|326.68|6
1739792400000|2025-02-17 11:40:00|328.37|326.67|328.4|326.7|328.4|326.7|328.37|326.67|5
1739792410000|2025-02-17 11:40:10|328.44|326.74|328.57|326.87|328.57|326.87|328.43|326.73|8
1739792420000|2025-02-17 11:40:20|328.6|326.9|328.62|326.92|328.62|326.92|328.57|326.87|4
1739792430000|2025-02-17 11:40:30|328.59|326.89|328.65|326.95|328.65|326.95|328.48|326.78|16
1739792440000|2025-02-17 11:40:40|328.61|326.91|328.72|327.02|328.72|327.02|328.61|326.91|4
1739792450000|2025-02-17 11:40:50|328.68|326.98|328.69|326.99|328.73|327.03|328.63|326.93|19
1739792460000|2025-02-17 11:41:00|328.72|327.02|328.73|327.03|328.73|327.03|328.64|326.94|13
1739792470000|2025-02-17 11:41:10|328.71|327.01|328.71|327.01|328.71|327.01|328.68|326.98|9
1739792480000|2025-02-17 11:41:20|328.68|326.98|328.81|327.11|328.81|327.11|328.68|326.98|6
1739792490000|2025-02-17 11:41:30|328.85|327.15|328.83|327.13|328.85|327.15|328.79|327.09|4
1739792500000|2025-02-17 11:41:40|328.78|327.08|328.73|327.03|328.81|327.11|328.7|327|9
1739792520000|2025-02-17 11:42:00|328.77|327.07|328.83|327.13|328.84|327.14|328.77|327.07|9
1739792530000|2025-02-17 11:42:10|328.78|327.08|328.81|327.11|328.83|327.13|328.78|327.08|12
1739792540000|2025-02-17 11:42:20|328.8|327.1|328.79|327.09|328.84|327.14|328.78|327.08|10
1739792550000|2025-02-17 11:42:30|328.78|327.08|328.72|327.02|328.81|327.11|328.71|327.01|11
1739792560000|2025-02-17 11:42:40|328.69|326.99|328.64|326.94|328.71|327.01|328.64|326.94|4
1739792570000|2025-02-17 11:42:50|328.65|326.95|328.69|326.99|328.76|327.06|328.65|326.95|11
1739792580000|2025-02-17 11:43:00|328.73|327.03|328.75|327.05|328.75|327.05|328.73|327.03|5
1739792620000|2025-02-17 11:43:40|328.77|327.07|328.76|327.06|328.79|327.09|328.76|327.06|3
1739792630000|2025-02-17 11:43:50|328.75|327.05|328.68|326.98|328.75|327.05|328.68|326.98|14
1739792640000|2025-02-17 11:44:00|328.67|326.97|328.63|326.93|328.67|326.97|328.62|326.92|11
1739792650000|2025-02-17 11:44:10|328.61|326.91|328.62|326.92|328.62|326.92|328.61|326.91|2
1739792660000|2025-02-17 11:44:20|328.63|326.93|328.7|327|328.7|327|328.63|326.93|5
1739792670000|2025-02-17 11:44:30|328.74|327.04|328.83|327.13|328.84|327.14|328.74|327.04|10
1739792680000|2025-02-17 11:44:40|328.79|327.09|328.89|327.19|328.89|327.19|328.79|327.09|8
1739792700000|2025-02-17 11:45:00|328.88|327.18|328.9|327.2|328.9|327.2|328.85|327.15|8
1739792710000|2025-02-17 11:45:10|328.88|327.18|328.88|327.18|328.89|327.19|328.84|327.14|12
1739792720000|2025-02-17 11:45:20|328.9|327.2|328.91|327.21|328.91|327.21|328.9|327.2|2
1739792730000|2025-02-17 11:45:30|328.96|327.26|329.01|327.31|329.01|327.31|328.96|327.26|6
1739792740000|2025-02-17 11:45:40|329.03|327.33|329.05|327.35|329.05|327.35|329.03|327.33|2
1739792750000|2025-02-17 11:45:50|329.06|327.36|329.07|327.37|329.07|327.37|329.06|327.36|2
1739792760000|2025-02-17 11:46:00|329.06|327.36|329.06|327.36|329.07|327.37|329.06|327.36|7
1739792770000|2025-02-17 11:46:10|329.05|327.35|328.98|327.28|329.05|327.35|328.96|327.26|12
1739792780000|2025-02-17 11:46:20|329.05|327.35|329.05|327.35|329.05|327.35|328.97|327.27|9
1739792790000|2025-02-17 11:46:30|329.01|327.31|329.01|327.31|329.05|327.35|329|327.3|6
1739792810000|2025-02-17 11:46:50|329.03|327.33|329.12|327.42|329.12|327.42|329.03|327.33|6
1739792820000|2025-02-17 11:47:00|329.13|327.43|329.06|327.36|329.13|327.43|329.06|327.36|10
1739792830000|2025-02-17 11:47:10|329.05|327.35|329.05|327.35|329.07|327.37|329.05|327.35|4
1739792840000|2025-02-17 11:47:20|329.06|327.36|329.05|327.35|329.06|327.36|329.05|327.35|2
1739792870000|2025-02-17 11:47:50|329.04|327.34|329.04|327.34|329.04|327.34|329.04|327.34|1
1739792880000|2025-02-17 11:48:00|329.05|327.35|328.98|327.28|329.05|327.35|328.98|327.28|6
1739792890000|2025-02-17 11:48:10|329|327.3|329.01|327.31|329.01|327.31|328.97|327.27|5
1739792900000|2025-02-17 11:48:20|329.03|327.33|329.03|327.33|329.04|327.34|329|327.3|9
1739792910000|2025-02-17 11:48:30|329.04|327.34|329.05|327.35|329.05|327.35|329.04|327.34|2
1739792920000|2025-02-17 11:48:40|329.07|327.37|329.14|327.44|329.14|327.44|329.07|327.37|7
1739792930000|2025-02-17 11:48:50|329.11|327.41|329.14|327.44|329.14|327.44|329.11|327.41|4
1739792950000|2025-02-17 11:49:10|329.15|327.45|329.15|327.45|329.15|327.45|329.15|327.45|1
1739792960000|2025-02-17 11:49:20|329.14|327.44|329.15|327.45|329.15|327.45|329.14|327.44|2
1739792970000|2025-02-17 11:49:30|329.14|327.44|329.15|327.45|329.15|327.45|329.14|327.44|2
1739792990000|2025-02-17 11:49:50|329.14|327.44|329.15|327.45|329.15|327.45|329.14|327.44|2
1739793000000|2025-02-17 11:50:00|329.16|327.46|329.25|327.55|329.25|327.55|329.16|327.46|8
1739793010000|2025-02-17 11:50:10|329.26|327.56|329.42|327.72|329.42|327.72|329.26|327.56|9
1739793020000|2025-02-17 11:50:20|329.43|327.73|329.44|327.74|329.44|327.74|329.43|327.73|2
1739793030000|2025-02-17 11:50:30|329.43|327.73|329.41|327.71|329.43|327.73|329.36|327.66|9
1739793040000|2025-02-17 11:50:40|329.42|327.72|329.44|327.74|329.44|327.74|329.42|327.72|3
1739793050000|2025-02-17 11:50:50|329.39|327.69|329.39|327.69|329.4|327.7|329.39|327.69|3
1739793060000|2025-02-17 11:51:00|329.4|327.7|329.42|327.72|329.42|327.72|329.36|327.66|9
1739793070000|2025-02-17 11:51:10|329.43|327.73|329.45|327.75|329.45|327.75|329.43|327.73|3
1739793080000|2025-02-17 11:51:20|329.46|327.76|329.52|327.82|329.52|327.82|329.46|327.76|6
1739793090000|2025-02-17 11:51:30|329.53|327.83|329.52|327.82|329.53|327.83|329.49|327.79|5
1739793100000|2025-02-17 11:51:40|329.48|327.78|329.47|327.77|329.48|327.78|329.41|327.71|5
1739793110000|2025-02-17 11:51:50|329.48|327.78|329.42|327.72|329.48|327.78|329.41|327.71|5
1739793120000|2025-02-17 11:52:00|329.39|327.69|329.33|327.63|329.43|327.73|329.33|327.63|11
1739793130000|2025-02-17 11:52:10|329.31|327.61|329.42|327.72|329.42|327.72|329.31|327.61|6
1739793140000|2025-02-17 11:52:20|329.43|327.73|329.51|327.81|329.51|327.81|329.43|327.73|7
1739793150000|2025-02-17 11:52:30|329.47|327.77|329.46|327.76|329.48|327.78|329.44|327.74|10
1739793160000|2025-02-17 11:52:40|329.44|327.74|329.42|327.72|329.44|327.74|329.41|327.71|3
1739793170000|2025-02-17 11:52:50|329.41|327.71|329.38|327.68|329.41|327.71|329.37|327.67|9
1739793180000|2025-02-17 11:53:00|329.33|327.63|329.35|327.65|329.38|327.68|329.33|327.63|15
1739793190000|2025-02-17 11:53:10|329.36|327.66|329.39|327.69|329.39|327.69|329.34|327.64|14
1739793200000|2025-02-17 11:53:20|329.4|327.7|329.41|327.71|329.43|327.73|329.39|327.69|8
1739793210000|2025-02-17 11:53:30|329.39|327.69|329.34|327.64|329.39|327.69|329.34|327.64|15
1739793220000|2025-02-17 11:53:40|329.35|327.65|329.39|327.69|329.41|327.71|329.34|327.64|10
1739793230000|2025-02-17 11:53:50|329.41|327.71|329.37|327.67|329.41|327.71|329.37|327.67|4
1739793240000|2025-02-17 11:54:00|329.38|327.68|329.39|327.69|329.41|327.71|329.38|327.68|8
1739793250000|2025-02-17 11:54:10|329.38|327.68|329.41|327.71|329.43|327.73|329.38|327.68|6
1739793260000|2025-02-17 11:54:20|329.42|327.72|329.43|327.73|329.43|327.73|329.4|327.7|9
1739793270000|2025-02-17 11:54:30|329.44|327.74|329.43|327.73|329.48|327.78|329.41|327.71|8
1739793280000|2025-02-17 11:54:40|329.44|327.74|329.44|327.74|329.49|327.79|329.43|327.73|10
1739793290000|2025-02-17 11:54:50|329.45|327.75|329.52|327.82|329.55|327.85|329.45|327.75|12
1739793300000|2025-02-17 11:55:00|329.53|327.83|329.5|327.8|329.61|327.91|329.48|327.78|10
1739793310000|2025-02-17 11:55:10|329.49|327.79|329.35|327.65|329.49|327.79|329.35|327.65|16
1739793320000|2025-02-17 11:55:20|329.36|327.66|329.37|327.67|329.39|327.69|329.34|327.64|5
1739793330000|2025-02-17 11:55:30|329.39|327.69|329.44|327.74|329.44|327.74|329.39|327.69|4
1739793340000|2025-02-17 11:55:40|329.43|327.73|329.38|327.68|329.43|327.73|329.38|327.68|5
1739793350000|2025-02-17 11:55:50|329.39|327.69|329.35|327.65|329.39|327.69|329.34|327.64|8
1739793360000|2025-02-17 11:56:00|329.36|327.66|329.36|327.66|329.36|327.66|329.32|327.62|10
1739793370000|2025-02-17 11:56:10|329.35|327.65|329.36|327.66|329.36|327.66|329.34|327.64|6
1739793380000|2025-02-17 11:56:20|329.37|327.67|329.35|327.65|329.46|327.76|329.34|327.64|14
1739793390000|2025-02-17 11:56:30|329.34|327.64|329.33|327.63|329.38|327.68|329.33|327.63|11
1739793400000|2025-02-17 11:56:40|329.34|327.64|329.61|327.91|329.61|327.91|329.34|327.64|10
1739793410000|2025-02-17 11:56:50|329.62|327.92|329.61|327.91|329.63|327.93|329.61|327.91|3
1739793420000|2025-02-17 11:57:00|329.59|327.89|329.56|327.86|329.6|327.9|329.54|327.84|15
1739793430000|2025-02-17 11:57:10|329.57|327.87|329.48|327.78|329.57|327.87|329.47|327.77|10
1739793440000|2025-02-17 11:57:20|329.49|327.79|329.48|327.78|329.49|327.79|329.48|327.78|4
1739793450000|2025-02-17 11:57:30|329.47|327.77|329.47|327.77|329.49|327.79|329.44|327.74|13
1739793460000|2025-02-17 11:57:40|329.45|327.75|329.44|327.74|329.45|327.75|329.44|327.74|4
1739793470000|2025-02-17 11:57:50|329.45|327.75|329.34|327.64|329.45|327.75|329.34|327.64|10
1739793480000|2025-02-17 11:58:00|329.33|327.63|329.3|327.6|329.33|327.63|329.28|327.58|13
1739793490000|2025-02-17 11:58:10|329.29|327.59|329.32|327.62|329.32|327.62|329.29|327.59|6
1739793500000|2025-02-17 11:58:20|329.31|327.61|329.28|327.58|329.32|327.62|329.26|327.56|12
1739793510000|2025-02-17 11:58:30|329.27|327.57|329.27|327.57|329.27|327.57|329.27|327.57|1
1739793530000|2025-02-17 11:58:50|329.28|327.58|329.28|327.58|329.28|327.58|329.27|327.57|3
1739793540000|2025-02-17 11:59:00|329.29|327.59|329.29|327.59|329.32|327.62|329.27|327.57|12
1739793550000|2025-02-17 11:59:10|329.3|327.6|329.37|327.67|329.39|327.69|329.29|327.59|11
1739793560000|2025-02-17 11:59:20|329.36|327.66|329.39|327.69|329.39|327.69|329.35|327.65|10
1739793570000|2025-02-17 11:59:30|329.41|327.71|329.4|327.7|329.41|327.71|329.39|327.69|5
1739793580000|2025-02-17 11:59:40|329.39|327.69|329.41|327.71|329.41|327.71|329.39|327.69|2
1739793590000|2025-02-17 11:59:50|329.39|327.69|329.39|327.69|329.39|327.69|329.39|327.69|1
1739793600000|2025-02-17 12:00:00|329.4|327.7|329.33|327.63|329.45|327.75|329.33|327.63|14
1739793610000|2025-02-17 12:00:10|329.36|327.66|329.48|327.78|329.48|327.78|329.33|327.63|18
1739793620000|2025-02-17 12:00:20|329.49|327.79|329.5|327.8|329.54|327.84|329.47|327.77|9
1739793630000|2025-02-17 12:00:30|329.48|327.78|329.54|327.84|329.54|327.84|329.48|327.78|5
1739793640000|2025-02-17 12:00:40|329.55|327.85|329.54|327.84|329.55|327.85|329.54|327.84|2
1739793650000|2025-02-17 12:00:50|329.55|327.85|329.56|327.86|329.56|327.86|329.54|327.84|5
1739793660000|2025-02-17 12:01:00|329.54|327.84|329.54|327.84|329.54|327.84|329.54|327.84|1
1739793670000|2025-02-17 12:01:10|329.51|327.81|329.54|327.84|329.54|327.84|329.49|327.79|9
1739793680000|2025-02-17 12:01:20|329.55|327.85|329.57|327.87|329.57|327.87|329.55|327.85|3
1739793690000|2025-02-17 12:01:30|329.58|327.88|329.59|327.89|329.59|327.89|329.58|327.88|2
1739793700000|2025-02-17 12:01:40|329.6|327.9|329.56|327.86|329.6|327.9|329.54|327.84|6
1739793710000|2025-02-17 12:01:50|329.57|327.87|329.56|327.86|329.59|327.89|329.55|327.85|5
1739793720000|2025-02-17 12:02:00|329.57|327.87|329.54|327.84|329.57|327.87|329.54|327.84|3
1739793730000|2025-02-17 12:02:10|329.55|327.85|329.61|327.91|329.61|327.91|329.55|327.85|7
1739793740000|2025-02-17 12:02:20|329.56|327.86|329.55|327.85|329.58|327.88|329.54|327.84|11
1739793750000|2025-02-17 12:02:30|329.54|327.84|329.54|327.84|329.56|327.86|329.54|327.84|4
1739793760000|2025-02-17 12:02:40|329.55|327.85|329.54|327.84|329.56|327.86|329.54|327.84|3
1739793810000|2025-02-17 12:03:30|329.55|327.85|329.56|327.86|329.56|327.86|329.55|327.85|2
1739793820000|2025-02-17 12:03:40|329.57|327.87|329.6|327.9|329.6|327.9|329.57|327.87|4
1739793830000|2025-02-17 12:03:50|329.61|327.91|329.59|327.89|329.62|327.92|329.57|327.87|6
1739793840000|2025-02-17 12:04:00|329.57|327.87|329.54|327.84|329.6|327.9|329.54|327.84|9
1739793850000|2025-02-17 12:04:10|329.55|327.85|329.54|327.84|329.56|327.86|329.54|327.84|5
1739793860000|2025-02-17 12:04:20|329.53|327.83|329.52|327.82|329.53|327.83|329.52|327.82|2
1739793880000|2025-02-17 12:04:40|329.54|327.84|329.54|327.84|329.54|327.84|329.54|327.84|1
1739793890000|2025-02-17 12:04:50|329.55|327.85|329.56|327.86|329.56|327.86|329.55|327.85|2
1739793900000|2025-02-17 12:05:00|329.57|327.87|329.56|327.86|329.57|327.87|329.54|327.84|6
1739793910000|2025-02-17 12:05:10|329.57|327.87|329.56|327.86|329.57|327.87|329.54|327.84|6
1739793920000|2025-02-17 12:05:20|329.57|327.87|329.64|327.94|329.64|327.94|329.57|327.87|7
1739793930000|2025-02-17 12:05:30|329.56|327.86|329.7|328|329.7|328|329.56|327.86|9
1739793940000|2025-02-17 12:05:40|329.71|328.01|329.73|328.03|329.73|328.03|329.68|327.98|9
1739793950000|2025-02-17 12:05:50|329.74|328.04|329.8|328.1|329.8|328.1|329.7|328|13
1739793960000|2025-02-17 12:06:00|329.81|328.11|329.92|328.22|329.93|328.23|329.81|328.11|7
1739793970000|2025-02-17 12:06:10|329.93|328.23|329.94|328.24|329.96|328.26|329.9|328.2|9
1739793980000|2025-02-17 12:06:20|329.95|328.25|329.95|328.25|329.96|328.26|329.91|328.21|7
1739793990000|2025-02-17 12:06:30|329.94|328.24|329.92|328.22|329.94|328.24|329.89|328.19|8
1739794000000|2025-02-17 12:06:40|329.86|328.16|329.88|328.18|329.89|328.19|329.86|328.16|9
1739794010000|2025-02-17 12:06:50|329.87|328.17|329.86|328.16|329.87|328.17|329.86|328.16|4
1739794020000|2025-02-17 12:07:00|329.87|328.17|329.9|328.2|329.9|328.2|329.81|328.11|12
1739794030000|2025-02-17 12:07:10|329.91|328.21|329.97|328.27|329.97|328.27|329.91|328.21|7
1739794040000|2025-02-17 12:07:20|329.98|328.28|329.94|328.24|329.99|328.29|329.93|328.23|4
1739794050000|2025-02-17 12:07:30|329.93|328.23|329.86|328.16|329.93|328.23|329.86|328.16|5
1739794060000|2025-02-17 12:07:40|329.87|328.17|329.88|328.18|329.88|328.18|329.86|328.16|7
1739794070000|2025-02-17 12:07:50|329.86|328.16|329.86|328.16|329.86|328.16|329.86|328.16|1
1739794080000|2025-02-17 12:08:00|329.87|328.17|329.88|328.18|329.88|328.18|329.87|328.17|2
1739794090000|2025-02-17 12:08:10|329.89|328.19|329.88|328.18|329.89|328.19|329.87|328.17|9
1739794100000|2025-02-17 12:08:20|329.89|328.19|329.89|328.19|329.9|328.2|329.87|328.17|5
1739794110000|2025-02-17 12:08:30|329.87|328.17|329.86|328.16|329.87|328.17|329.86|328.16|2
1739794120000|2025-02-17 12:08:40|329.8|328.1|329.5|327.8|329.8|328.1|329.5|327.8|10
1739794130000|2025-02-17 12:08:50|329.48|327.78|329.63|327.93|329.64|327.94|329.48|327.78|24
1739794140000|2025-02-17 12:09:00|329.64|327.94|329.73|328.03|329.74|328.04|329.63|327.93|19
1739794150000|2025-02-17 12:09:10|329.72|328.02|329.71|328.01|329.72|328.02|329.7|328|4
1739794160000|2025-02-17 12:09:20|329.72|328.02|329.68|327.98|329.72|328.02|329.67|327.97|12
1739794170000|2025-02-17 12:09:30|329.67|327.97|329.45|327.75|329.67|327.97|329.45|327.75|11
1739794180000|2025-02-17 12:09:40|329.5|327.8|329.5|327.8|329.54|327.84|329.45|327.75|16
1739794190000|2025-02-17 12:09:50|329.51|327.81|329.5|327.8|329.51|327.81|329.44|327.74|9
1739794200000|2025-02-17 12:10:00|329.54|327.84|329.56|327.86|329.61|327.91|329.53|327.83|20
1739794210000|2025-02-17 12:10:10|329.59|327.89|329.56|327.86|329.63|327.93|329.5|327.8|12
1739794220000|2025-02-17 12:10:20|329.58|327.88|329.51|327.81|329.58|327.88|329.46|327.76|10
1739794230000|2025-02-17 12:10:30|329.5|327.8|329.58|327.88|329.59|327.89|329.47|327.77|19
1739794240000|2025-02-17 12:10:40|329.57|327.87|329.66|327.96|329.67|327.97|329.56|327.86|11
1739794250000|2025-02-17 12:10:50|329.62|327.92|329.65|327.95|329.65|327.95|329.59|327.89|15
1739794260000|2025-02-17 12:11:00|329.64|327.94|329.74|328.04|329.8|328.1|329.64|327.94|22
1739794270000|2025-02-17 12:11:10|329.78|328.08|329.74|328.04|329.79|328.09|329.74|328.04|9
1739794280000|2025-02-17 12:11:20|329.76|328.06|329.76|328.06|329.79|328.09|329.73|328.03|20
1739794290000|2025-02-17 12:11:30|329.77|328.07|329.82|328.12|329.83|328.13|329.76|328.06|17
1739794300000|2025-02-17 12:11:40|329.83|328.13|329.82|328.12|329.83|328.13|329.77|328.07|21
1739794310000|2025-02-17 12:11:50|329.87|328.17|329.87|328.17|329.87|328.17|329.84|328.14|11
1739794320000|2025-02-17 12:12:00|329.86|328.16|329.87|328.17|329.87|328.17|329.83|328.13|11
1739794340000|2025-02-17 12:12:20|329.88|328.18|329.88|328.18|329.88|328.18|329.88|328.18|1
1739794350000|2025-02-17 12:12:30|329.89|328.19|329.92|328.22|329.92|328.22|329.89|328.19|3
1739794360000|2025-02-17 12:12:40|329.93|328.23|329.94|328.24|329.94|328.24|329.89|328.19|7
1739794380000|2025-02-17 12:13:00|329.95|328.25|329.95|328.25|329.95|328.25|329.95|328.25|1
1739794400000|2025-02-17 12:13:20|329.92|328.22|329.94|328.24|329.94|328.24|329.92|328.22|3
1739794410000|2025-02-17 12:13:30|329.91|328.21|329.9|328.2|329.91|328.21|329.89|328.19|3
1739794420000|2025-02-17 12:13:40|329.87|328.17|329.87|328.17|329.87|328.17|329.87|328.17|1
1739794430000|2025-02-17 12:13:50|329.88|328.18|329.89|328.19|329.89|328.19|329.88|328.18|2
1739794460000|2025-02-17 12:14:20|329.9|328.2|329.94|328.24|329.94|328.24|329.9|328.2|5
1739794470000|2025-02-17 12:14:30|329.92|328.22|329.89|328.19|329.92|328.22|329.89|328.19|3
1739794480000|2025-02-17 12:14:40|329.87|328.17|329.87|328.17|329.87|328.17|329.87|328.17|1
1739794490000|2025-02-17 12:14:50|329.86|328.16|330.61|328.91|330.72|329.02|329.82|328.12|18
1739794500000|2025-02-17 12:15:00|330.72|329.02|330.75|329.05|330.75|329.05|330.65|328.95|15
1739794510000|2025-02-17 12:15:10|330.79|329.09|330.84|329.14|330.85|329.15|330.73|329.03|17
1739794520000|2025-02-17 12:15:20|330.85|329.15|330.85|329.15|330.85|329.15|330.85|329.15|1
1739794530000|2025-02-17 12:15:30|330.86|329.16|330.87|329.17|330.87|329.17|330.84|329.14|9
1739794540000|2025-02-17 12:15:40|330.85|329.15|330.9|329.2|330.9|329.2|330.85|329.15|7
1739794550000|2025-02-17 12:15:50|330.88|329.18|330.88|329.18|330.9|329.2|330.87|329.17|8
1739794560000|2025-02-17 12:16:00|330.89|329.19|332.07|330.37|332.07|330.37|330.89|329.19|17
1739794570000|2025-02-17 12:16:10|332.12|330.42|332.4|330.7|332.63|330.93|332.12|330.42|29
1739794580000|2025-02-17 12:16:20|332.39|330.69|332.29|330.59|332.39|330.69|332.19|330.49|15
1739794590000|2025-02-17 12:16:30|332.3|330.6|332.97|331.27|333.13|331.43|332.3|330.6|19
1739794600000|2025-02-17 12:16:40|333.06|331.36|333.22|331.52|333.44|331.74|333.06|331.36|19
1739794610000|2025-02-17 12:16:50|333.54|331.84|333.84|332.14|333.94|332.24|333.47|331.77|20
1739794620000|2025-02-17 12:17:00|333.79|332.09|333.44|331.74|333.79|332.09|333.43|331.73|21
1739794630000|2025-02-17 12:17:10|333.42|331.72|333.14|331.44|333.43|331.73|333.14|331.44|17
1739794640000|2025-02-17 12:17:20|333.15|331.45|332.92|331.22|333.26|331.56|332.92|331.22|26
1739794650000|2025-02-17 12:17:30|332.91|331.21|332.71|331.01|332.93|331.23|332.62|330.92|20
1739794660000|2025-02-17 12:17:40|332.7|331|332.83|331.13|332.85|331.15|332.54|330.84|20
1739794670000|2025-02-17 12:17:50|332.82|331.12|333.74|332.04|333.81|332.11|332.82|331.12|20
1739794680000|2025-02-17 12:18:00|333.75|332.05|333.57|331.87|333.81|332.11|333.57|331.87|13
1739794690000|2025-02-17 12:18:10|333.58|331.88|333.18|331.48|333.64|331.94|333.18|331.48|16
1739794700000|2025-02-17 12:18:20|333.17|331.47|333.03|331.33|333.17|331.47|332.9|331.2|16
1739794710000|2025-02-17 12:18:30|333.02|331.32|332.37|330.67|333.02|331.32|332.31|330.61|22
1739794720000|2025-02-17 12:18:40|332.39|330.69|332.56|330.86|332.7|331|332.39|330.69|16
1739794730000|2025-02-17 12:18:50|332.55|330.85|332.52|330.82|332.55|330.85|332.52|330.82|3
1739794740000|2025-02-17 12:19:00|332.51|330.81|332.34|330.64|332.51|330.81|332.34|330.64|13
1739794750000|2025-02-17 12:19:10|332.35|330.65|332.29|330.59|332.35|330.65|332.29|330.59|6
1739794760000|2025-02-17 12:19:20|332.28|330.58|332.21|330.51|332.28|330.58|332.2|330.5|11
1739794770000|2025-02-17 12:19:30|332.2|330.5|332.26|330.56|332.28|330.58|332.18|330.48|9
1739794780000|2025-02-17 12:19:40|332.25|330.55|332.25|330.55|332.25|330.55|332.25|330.55|1
1739794790000|2025-02-17 12:19:50|332.26|330.56|332.24|330.54|332.27|330.57|332.24|330.54|9
1739794800000|2025-02-17 12:20:00|332.2|330.5|332.17|330.47|332.2|330.5|332.15|330.45|8
1739794810000|2025-02-17 12:20:10|332.16|330.46|332.11|330.41|332.17|330.47|332.11|330.41|6
1739794820000|2025-02-17 12:20:20|332.09|330.39|333.2|331.5|333.34|331.64|332.09|330.39|14
1739794830000|2025-02-17 12:20:30|333.19|331.49|333.12|331.42|333.52|331.82|333.1|331.4|26
1739794840000|2025-02-17 12:20:40|333.21|331.51|333.39|331.69|333.53|331.83|333.21|331.51|17
1739794850000|2025-02-17 12:20:50|333.4|331.7|333.18|331.48|333.4|331.7|332.98|331.28|15
1739794860000|2025-02-17 12:21:00|333.19|331.49|333.26|331.56|333.31|331.61|333.17|331.47|18
1739794870000|2025-02-17 12:21:10|333.25|331.55|333.07|331.37|333.28|331.58|333.07|331.37|14
1739794880000|2025-02-17 12:21:20|333.08|331.38|332.75|331.05|333.1|331.4|332.75|331.05|15
1739794890000|2025-02-17 12:21:30|332.72|331.02|332.74|331.04|332.75|331.05|332.72|331.02|11
1739794900000|2025-02-17 12:21:40|332.72|331.02|332.71|331.01|332.74|331.04|332.69|330.99|8
1739794910000|2025-02-17 12:21:50|332.72|331.02|332.7|331|332.73|331.03|332.7|331|3
1739794920000|2025-02-17 12:22:00|332.71|331.01|332.59|330.89|332.71|331.01|332.58|330.88|11
1739794930000|2025-02-17 12:22:10|332.58|330.88|332.58|330.88|332.6|330.9|332.57|330.87|12
1739794940000|2025-02-17 12:22:20|332.57|330.87|332.72|331.02|332.77|331.07|332.57|330.87|13
1739794950000|2025-02-17 12:22:30|332.73|331.03|332.71|331.01|332.73|331.03|332.71|331.01|7
1739794960000|2025-02-17 12:22:40|332.72|331.02|332.72|331.02|332.72|331.02|332.71|331.01|3
1739794970000|2025-02-17 12:22:50|332.82|331.12|333.41|331.71|333.42|331.72|332.82|331.12|9
1739794980000|2025-02-17 12:23:00|333.42|331.72|333.38|331.68|333.43|331.73|333.38|331.68|3
1739795010000|2025-02-17 12:23:30|333.36|331.66|333.35|331.65|333.36|331.66|333.3|331.6|10
1739795020000|2025-02-17 12:23:40|333.3|331.6|333.24|331.54|333.3|331.6|333.24|331.54|4
1739795030000|2025-02-17 12:23:50|333.23|331.53|333.13|331.43|333.23|331.53|333.13|331.43|14
1739795040000|2025-02-17 12:24:00|333.15|331.45|333.25|331.55|333.25|331.55|333.15|331.45|12
1739795050000|2025-02-17 12:24:10|333.26|331.56|333.34|331.64|333.34|331.64|333.25|331.55|9
1739795060000|2025-02-17 12:24:20|333.32|331.62|333.34|331.64|333.34|331.64|333.32|331.62|3
1739795070000|2025-02-17 12:24:30|333.32|331.62|333.31|331.61|333.35|331.65|333.31|331.61|10
1739795080000|2025-02-17 12:24:40|333.32|331.62|333.26|331.56|333.32|331.62|333.25|331.55|7
1739795090000|2025-02-17 12:24:50|333.25|331.55|333.08|331.38|333.26|331.56|333.08|331.38|12
1739795100000|2025-02-17 12:25:00|333.07|331.37|332.94|331.24|333.07|331.37|332.94|331.24|13
1739795110000|2025-02-17 12:25:10|332.78|331.08|332.98|331.28|332.98|331.28|332.76|331.06|15
1739795120000|2025-02-17 12:25:20|333.07|331.37|333.15|331.45|333.16|331.46|333.07|331.37|13
1739795130000|2025-02-17 12:25:30|333.16|331.46|333.05|331.35|333.16|331.46|333.05|331.35|12
1739795140000|2025-02-17 12:25:40|333.04|331.34|332.87|331.17|333.04|331.34|332.86|331.16|13
1739795150000|2025-02-17 12:25:50|332.86|331.16|332.76|331.06|332.87|331.17|332.75|331.05|9
1739795160000|2025-02-17 12:26:00|332.75|331.05|332.52|330.82|332.75|331.05|332.52|330.82|11
1739795170000|2025-02-17 12:26:10|332.47|330.77|332.36|330.66|332.49|330.79|332.35|330.65|14
1739795180000|2025-02-17 12:26:20|332.37|330.67|332.38|330.68|332.42|330.72|332.37|330.67|11
1739795190000|2025-02-17 12:26:30|332.37|330.67|332.31|330.61|332.37|330.67|332.28|330.58|16
1739795200000|2025-02-17 12:26:40|332.3|330.6|332.16|330.46|332.3|330.6|332.16|330.46|12
1739795210000|2025-02-17 12:26:50|332.17|330.47|332.03|330.33|332.17|330.47|332.03|330.33|12
1739795220000|2025-02-17 12:27:00|332.02|330.32|332.15|330.45|332.16|330.46|331.96|330.26|16
1739795230000|2025-02-17 12:27:10|332.16|330.46|332.29|330.59|332.29|330.59|332.16|330.46|14
1739795240000|2025-02-17 12:27:20|332.3|330.6|332.28|330.58|332.3|330.6|332.27|330.57|4
1739795250000|2025-02-17 12:27:30|332.29|330.59|332.33|330.63|332.33|330.63|332.26|330.56|8
1739795260000|2025-02-17 12:27:40|332.36|330.66|332.28|330.58|332.39|330.69|332.28|330.58|11
1739795270000|2025-02-17 12:27:50|332.27|330.57|332.18|330.48|332.27|330.57|332.18|330.48|11
1739795280000|2025-02-17 12:28:00|332.19|330.49|332.17|330.47|332.19|330.49|332.15|330.45|7
1739795290000|2025-02-17 12:28:10|332.18|330.48|332.27|330.57|332.28|330.58|332.14|330.44|14
1739795300000|2025-02-17 12:28:20|332.26|330.56|332.26|330.56|332.27|330.57|332.23|330.53|10
1739795310000|2025-02-17 12:28:30|332.27|330.57|332.25|330.55|332.27|330.57|332.23|330.53|8
1739795320000|2025-02-17 12:28:40|332.24|330.54|332.16|330.46|332.24|330.54|332.15|330.45|9
1739795330000|2025-02-17 12:28:50|332.15|330.45|332.08|330.38|332.17|330.47|332.08|330.38|13
1739795340000|2025-02-17 12:29:00|332.09|330.39|332.1|330.4|332.16|330.46|332.09|330.39|11
1739795350000|2025-02-17 12:29:10|332.08|330.38|332.17|330.47|332.18|330.48|332.08|330.38|11
1739795360000|2025-02-17 12:29:20|332.16|330.46|331.97|330.27|332.16|330.46|331.96|330.26|16
1739795370000|2025-02-17 12:29:30|331.98|330.28|332.15|330.45|332.15|330.45|331.98|330.28|7
1739795380000|2025-02-17 12:29:40|332.14|330.44|332.1|330.4|332.14|330.44|332.1|330.4|11
1739795390000|2025-02-17 12:29:50|332.11|330.41|332.15|330.45|332.22|330.52|332.11|330.41|8
1739795400000|2025-02-17 12:30:00|332.16|330.46|332.17|330.47|332.19|330.49|332.16|330.46|8
1739795410000|2025-02-17 12:30:10|332.18|330.48|332.24|330.54|332.24|330.54|332.18|330.48|7
1739795420000|2025-02-17 12:30:20|332.26|330.56|331.9|330.2|332.26|330.56|331.9|330.2|14
1739795430000|2025-02-17 12:30:30|331.88|330.18|331.76|330.06|331.88|330.18|331.76|330.06|13
1739795440000|2025-02-17 12:30:40|331.77|330.07|331.97|330.27|331.99|330.29|331.74|330.04|23
1739795450000|2025-02-17 12:30:50|331.99|330.29|331.97|330.27|332.02|330.32|331.97|330.27|14
1739795460000|2025-02-17 12:31:00|331.94|330.24|331.88|330.18|331.96|330.26|331.87|330.17|14
1739795470000|2025-02-17 12:31:10|331.89|330.19|331.82|330.12|331.94|330.24|331.82|330.12|13
1739795480000|2025-02-17 12:31:20|331.79|330.09|331.82|330.12|331.82|330.12|331.77|330.07|15
1739795490000|2025-02-17 12:31:30|331.89|330.19|331.69|329.99|331.89|330.19|331.68|329.98|13
1739795500000|2025-02-17 12:31:40|331.68|329.98|331.47|329.77|331.68|329.98|331.46|329.76|11
1739795510000|2025-02-17 12:31:50|331.48|329.78|331.58|329.88|331.58|329.88|331.42|329.72|16
1739795520000|2025-02-17 12:32:00|331.57|329.87|331.71|330.01|331.71|330.01|331.54|329.84|19
1739795530000|2025-02-17 12:32:10|331.7|330|331.89|330.19|331.89|330.19|331.7|330|19
1739795540000|2025-02-17 12:32:20|331.92|330.22|331.74|330.04|331.93|330.23|331.74|330.04|17
1739795550000|2025-02-17 12:32:30|331.71|330.01|331.7|330|331.72|330.02|331.65|329.95|22
1739795560000|2025-02-17 12:32:40|331.68|329.98|331.71|330.01|331.72|330.02|331.68|329.98|9
1739795570000|2025-02-17 12:32:50|331.69|329.99|331.7|330|331.72|330.02|331.68|329.98|9
1739795580000|2025-02-17 12:33:00|331.69|329.99|331.68|329.98|331.73|330.03|331.68|329.98|11
1739795590000|2025-02-17 12:33:10|331.67|329.97|331.67|329.97|331.69|329.99|331.66|329.96|12
1739795600000|2025-02-17 12:33:20|331.68|329.98|331.5|329.8|331.68|329.98|331.5|329.8|11
1739795610000|2025-02-17 12:33:30|331.48|329.78|331.41|329.71|331.49|329.79|331.4|329.7|12
1739795620000|2025-02-17 12:33:40|331.4|329.7|331.43|329.73|331.44|329.74|331.32|329.62|10
1739795630000|2025-02-17 12:33:50|331.41|329.71|331.47|329.77|331.48|329.78|331.4|329.7|14
1739795640000|2025-02-17 12:34:00|331.48|329.78|331.58|329.88|331.61|329.91|331.47|329.77|17
1739795650000|2025-02-17 12:34:10|331.59|329.89|331.6|329.9|331.61|329.91|331.59|329.89|11
1739795660000|2025-02-17 12:34:20|331.61|329.91|331.62|329.92|331.64|329.94|331.61|329.91|7
1739795670000|2025-02-17 12:34:30|331.61|329.91|331.62|329.92|331.62|329.92|331.6|329.9|5
1739795680000|2025-02-17 12:34:40|331.61|329.91|331.63|329.93|331.64|329.94|331.61|329.91|4
1739795690000|2025-02-17 12:34:50|331.64|329.94|331.73|330.03|331.73|330.03|331.64|329.94|11
1739795700000|2025-02-17 12:35:00|331.75|330.05|331.65|329.95|331.87|330.17|331.65|329.95|23
1739795710000|2025-02-17 12:35:10|331.6|329.9|331.6|329.9|331.64|329.94|331.6|329.9|9
1739795720000|2025-02-17 12:35:20|331.61|329.91|331.89|330.19|331.89|330.19|331.61|329.91|17
1739795730000|2025-02-17 12:35:30|331.9|330.2|332.14|330.44|332.15|330.45|331.9|330.2|11
1739795740000|2025-02-17 12:35:40|332.12|330.42|331.89|330.19|332.12|330.42|331.88|330.18|20
1739795750000|2025-02-17 12:35:50|331.87|330.17|331.85|330.15|331.92|330.22|331.85|330.15|12
1739795760000|2025-02-17 12:36:00|331.86|330.16|332.07|330.37|332.09|330.39|331.83|330.13|17
1739795770000|2025-02-17 12:36:10|332.08|330.38|332.21|330.51|332.22|330.52|332.04|330.34|16
1739795780000|2025-02-17 12:36:20|332.26|330.56|331.99|330.29|332.26|330.56|331.99|330.29|18
1739795790000|2025-02-17 12:36:30|331.95|330.25|331.81|330.11|331.96|330.26|331.8|330.1|15
1739795800000|2025-02-17 12:36:40|331.8|330.1|331.78|330.08|331.82|330.12|331.76|330.06|18
1739795810000|2025-02-17 12:36:50|331.77|330.07|331.83|330.13|331.83|330.13|331.75|330.05|16
1739795820000|2025-02-17 12:37:00|331.84|330.14|331.97|330.27|331.98|330.28|331.84|330.14|20
1739795830000|2025-02-17 12:37:10|331.98|330.28|332|330.3|332|330.3|331.95|330.25|7
1739795840000|2025-02-17 12:37:20|332.02|330.32|332.04|330.34|332.18|330.48|332.02|330.32|21
1739795850000|2025-02-17 12:37:30|332.05|330.35|332.03|330.33|332.06|330.36|332.03|330.33|12
1739795860000|2025-02-17 12:37:40|332.02|330.32|332|330.3|332.03|330.33|332|330.3|9
1739795870000|2025-02-17 12:37:50|332.01|330.31|332|330.3|332.02|330.32|332|330.3|5
1739795880000|2025-02-17 12:38:00|331.99|330.29|332.02|330.32|332.06|330.36|331.99|330.29|18
1739795890000|2025-02-17 12:38:10|332.03|330.33|331.95|330.25|332.03|330.33|331.92|330.22|16
1739795900000|2025-02-17 12:38:20|331.94|330.24|331.88|330.18|331.94|330.24|331.88|330.18|8
1739795910000|2025-02-17 12:38:30|331.85|330.15|331.82|330.12|331.86|330.16|331.81|330.11|11
1739795920000|2025-02-17 12:38:40|331.81|330.11|332.03|330.33|332.04|330.34|331.8|330.1|16
1739795930000|2025-02-17 12:38:50|332|330.3|331.87|330.17|332.11|330.41|331.86|330.16|19
1739795940000|2025-02-17 12:39:00|331.86|330.16|331.83|330.13|331.86|330.16|331.82|330.12|12
1739795950000|2025-02-17 12:39:10|331.82|330.12|331.82|330.12|331.89|330.19|331.81|330.11|16
1739795960000|2025-02-17 12:39:20|331.77|330.07|331.77|330.07|331.78|330.08|331.75|330.05|6
1739795970000|2025-02-17 12:39:30|332.11|330.41|332.13|330.43|332.18|330.48|332.11|330.41|17
1739795980000|2025-02-17 12:39:40|332.11|330.41|332.12|330.42|332.12|330.42|332.11|330.41|2
1739795990000|2025-02-17 12:39:50|332.11|330.41|332.11|330.41|332.11|330.41|332.1|330.4|3
1739796000000|2025-02-17 12:40:00|332.1|330.4|332.11|330.41|332.18|330.48|332.1|330.4|15
1739796010000|2025-02-17 12:40:10|332.1|330.4|332.2|330.5|332.2|330.5|332.07|330.37|6
1739796020000|2025-02-17 12:40:20|332.21|330.51|332.21|330.51|332.21|330.51|332.21|330.51|1
1739796030000|2025-02-17 12:40:30|332.22|330.52|332.22|330.52|332.22|330.52|332.22|330.52|1
1739796050000|2025-02-17 12:40:50|332.24|330.54|332.24|330.54|332.28|330.58|332.24|330.54|4
1739796060000|2025-02-17 12:41:00|332.25|330.55|332.44|330.74|332.47|330.77|332.25|330.55|10
1739796070000|2025-02-17 12:41:10|332.46|330.76|332.53|330.83|332.53|330.83|332.46|330.76|5
1739796080000|2025-02-17 12:41:20|332.5|330.8|332.51|330.81|332.51|330.81|332.5|330.8|2
1739796090000|2025-02-17 12:41:30|332.52|330.82|332.5|330.8|332.53|330.83|332.5|330.8|3
1739796100000|2025-02-17 12:41:40|332.47|330.77|332.44|330.74|332.47|330.77|332.44|330.74|4
1739796140000|2025-02-17 12:42:20|332.42|330.72|332.38|330.68|332.42|330.72|332.38|330.68|4
1739796150000|2025-02-17 12:42:30|332.37|330.67|332.33|330.63|332.4|330.7|332.33|330.63|10
1739796160000|2025-02-17 12:42:40|332.32|330.62|332.28|330.58|332.32|330.62|332.27|330.57|8
1739796170000|2025-02-17 12:42:50|332.27|330.57|332.27|330.57|332.31|330.61|332.26|330.56|7
1739796180000|2025-02-17 12:43:00|332.26|330.56|332.29|330.59|332.3|330.6|332.26|330.56|5
1739796190000|2025-02-17 12:43:10|332.28|330.58|332.25|330.55|332.3|330.6|332.25|330.55|7
1739796200000|2025-02-17 12:43:20|332.24|330.54|332.2|330.5|332.24|330.54|332.2|330.5|5
1739796230000|2025-02-17 12:43:50|332.22|330.52|332.21|330.51|332.22|330.52|332.21|330.51|2
1739796260000|2025-02-17 12:44:20|332.27|330.57|332.29|330.59|332.29|330.59|332.25|330.55|4
1739796270000|2025-02-17 12:44:30|332.28|330.58|332.27|330.57|332.28|330.58|332.27|330.57|2
1739796280000|2025-02-17 12:44:40|332.26|330.56|332.26|330.56|332.26|330.56|332.26|330.56|1
1739796290000|2025-02-17 12:44:50|332.25|330.55|332.25|330.55|332.25|330.55|332.25|330.55|1
1739796300000|2025-02-17 12:45:00|332.28|330.58|332.29|330.59|332.34|330.64|332.27|330.57|13
1739796310000|2025-02-17 12:45:10|332.28|330.58|332.33|330.63|332.38|330.68|332.23|330.53|7
1739796320000|2025-02-17 12:45:20|332.34|330.64|332.39|330.69|332.39|330.69|332.32|330.62|14
1739796330000|2025-02-17 12:45:30|332.41|330.71|332.45|330.75|332.45|330.75|332.41|330.71|3
1739796340000|2025-02-17 12:45:40|332.46|330.76|332.46|330.76|332.46|330.76|332.46|330.76|1
1739796350000|2025-02-17 12:45:50|332.47|330.77|332.44|330.74|332.47|330.77|332.44|330.74|3
1739796360000|2025-02-17 12:46:00|332.49|330.79|332.49|330.79|332.49|330.79|332.49|330.79|1
1739796370000|2025-02-17 12:46:10|332.51|330.81|332.53|330.83|332.53|330.83|332.51|330.81|5
1739796400000|2025-02-17 12:46:40|332.49|330.79|332.5|330.8|332.5|330.8|332.49|330.79|2
1739796410000|2025-02-17 12:46:50|332.51|330.81|332.73|331.03|332.73|331.03|332.51|330.81|8
1739796420000|2025-02-17 12:47:00|332.77|331.07|333.14|331.44|333.14|331.44|332.77|331.07|10
1739796430000|2025-02-17 12:47:10|333.09|331.39|332.92|331.22|333.09|331.39|332.92|331.22|19
1739796440000|2025-02-17 12:47:20|332.91|331.21|332.76|331.06|332.91|331.21|332.75|331.05|9
1739796450000|2025-02-17 12:47:30|332.79|331.09|332.77|331.07|332.8|331.1|332.74|331.04|15
1739796460000|2025-02-17 12:47:40|332.75|331.05|332.8|331.1|332.83|331.13|332.74|331.04|8
1739796470000|2025-02-17 12:47:50|332.81|331.11|332.86|331.16|332.89|331.19|332.81|331.11|12
1739796480000|2025-02-17 12:48:00|332.87|331.17|332.74|331.04|332.88|331.18|332.74|331.04|17
1739796490000|2025-02-17 12:48:10|332.75|331.05|332.95|331.25|332.98|331.28|332.75|331.05|21
1739796500000|2025-02-17 12:48:20|332.93|331.23|332.84|331.14|332.93|331.23|332.84|331.14|10
1739796510000|2025-02-17 12:48:30|332.85|331.15|332.86|331.16|332.86|331.16|332.85|331.15|2
1739796520000|2025-02-17 12:48:40|332.9|331.2|332.93|331.23|332.93|331.23|332.87|331.17|14
1739796530000|2025-02-17 12:48:50|332.92|331.22|332.98|331.28|332.98|331.28|332.89|331.19|10
1739796540000|2025-02-17 12:49:00|332.97|331.27|332.96|331.26|332.97|331.27|332.96|331.26|4
1739796550000|2025-02-17 12:49:10|332.95|331.25|332.88|331.18|332.95|331.25|332.86|331.16|12
1739796560000|2025-02-17 12:49:20|332.87|331.17|332.77|331.07|332.87|331.17|332.77|331.07|8
1739796570000|2025-02-17 12:49:30|332.79|331.09|332.78|331.08|332.79|331.09|332.75|331.05|6
1739796580000|2025-02-17 12:49:40|332.77|331.07|332.76|331.06|332.78|331.08|332.76|331.06|8
1739796590000|2025-02-17 12:49:50|332.77|331.07|332.8|331.1|332.81|331.11|332.77|331.07|8
1739796600000|2025-02-17 12:50:00|332.79|331.09|332.8|331.1|332.81|331.11|332.79|331.09|8
1739796610000|2025-02-17 12:50:10|332.81|331.11|332.83|331.13|332.83|331.13|332.81|331.11|6
1739796620000|2025-02-17 12:50:20|332.82|331.12|332.91|331.21|332.99|331.29|332.82|331.12|18
1739796630000|2025-02-17 12:50:30|332.93|331.23|332.93|331.23|332.93|331.23|332.9|331.2|12
1739796640000|2025-02-17 12:50:40|332.91|331.21|332.89|331.19|332.91|331.21|332.88|331.18|8
1739796650000|2025-02-17 12:50:50|332.9|331.2|332.89|331.19|332.91|331.21|332.88|331.18|11
1739796660000|2025-02-17 12:51:00|332.9|331.2|332.99|331.29|333|331.3|332.9|331.2|15
1739796670000|2025-02-17 12:51:10|332.98|331.28|332.89|331.19|332.99|331.29|332.89|331.19|15
1739796680000|2025-02-17 12:51:20|332.84|331.14|332.72|331.02|332.85|331.15|332.72|331.02|10
1739796690000|2025-02-17 12:51:30|332.69|330.99|332.53|330.83|332.7|331|332.46|330.76|22
1739796700000|2025-02-17 12:51:40|332.54|330.84|332.58|330.88|332.6|330.9|332.54|330.84|21
1739796710000|2025-02-17 12:51:50|332.59|330.89|332.51|330.81|332.62|330.92|332.51|330.81|8
1739796720000|2025-02-17 12:52:00|332.53|330.83|332.56|330.86|332.56|330.86|332.47|330.77|18
1739796730000|2025-02-17 12:52:10|332.54|330.84|332.53|330.83|332.54|330.84|332.51|330.81|8
1739796740000|2025-02-17 12:52:20|332.52|330.82|332.43|330.73|332.53|330.83|332.4|330.7|16
1739796750000|2025-02-17 12:52:30|332.41|330.71|332.44|330.74|332.45|330.75|332.39|330.69|17
1739796760000|2025-02-17 12:52:40|332.43|330.73|332.41|330.71|332.44|330.74|332.4|330.7|7
1739796770000|2025-02-17 12:52:50|332.4|330.7|332.42|330.72|332.42|330.72|332.39|330.69|13
1739796780000|2025-02-17 12:53:00|332.4|330.7|332.39|330.69|332.41|330.71|332.36|330.66|13
1739796790000|2025-02-17 12:53:10|332.4|330.7|332.53|330.83|332.54|330.84|332.4|330.7|10
1739796800000|2025-02-17 12:53:20|332.54|330.84|332.54|330.84|332.61|330.91|332.52|330.82|15
1739796810000|2025-02-17 12:53:30|332.55|330.85|332.59|330.89|332.61|330.91|332.54|330.84|11
1739796820000|2025-02-17 12:53:40|332.58|330.88|332.6|330.9|332.6|330.9|332.58|330.88|7
1739796830000|2025-02-17 12:53:50|332.59|330.89|332.59|330.89|332.59|330.89|332.55|330.85|10
1739796840000|2025-02-17 12:54:00|332.61|330.91|332.59|330.89|332.61|330.91|332.54|330.84|11
1739796850000|2025-02-17 12:54:10|332.58|330.88|332.58|330.88|332.59|330.89|332.57|330.87|5
1739796860000|2025-02-17 12:54:20|332.57|330.87|332.57|330.87|332.59|330.89|332.55|330.85|9
1739796870000|2025-02-17 12:54:30|332.56|330.86|332.49|330.79|332.56|330.86|332.47|330.77|9
1739796880000|2025-02-17 12:54:40|332.48|330.78|332.48|330.78|332.49|330.79|332.47|330.77|5
1739796890000|2025-02-17 12:54:50|332.49|330.79|332.48|330.78|332.49|330.79|332.47|330.77|4
1739796900000|2025-02-17 12:55:00|332.49|330.79|332.49|330.79|332.49|330.79|332.47|330.77|6
1739796910000|2025-02-17 12:55:10|332.46|330.76|332.78|331.08|332.78|331.08|332.46|330.76|8
1739796920000|2025-02-17 12:55:20|332.8|331.1|332.85|331.15|332.87|331.17|332.8|331.1|14
1739796930000|2025-02-17 12:55:30|332.86|331.16|333|331.3|333|331.3|332.85|331.15|8
1739796940000|2025-02-17 12:55:40|332.97|331.27|332.95|331.25|332.97|331.27|332.94|331.24|3
1739796950000|2025-02-17 12:55:50|332.96|331.26|332.98|331.28|332.98|331.28|332.96|331.26|2
1739796960000|2025-02-17 12:56:00|332.96|331.26|332.95|331.25|332.97|331.27|332.95|331.25|3
1739796970000|2025-02-17 12:56:10|332.94|331.24|332.92|331.22|332.94|331.24|332.92|331.22|2
1739797010000|2025-02-17 12:56:50|332.95|331.25|332.98|331.28|332.99|331.29|332.95|331.25|8
1739797020000|2025-02-17 12:57:00|332.99|331.29|333.19|331.49|333.21|331.51|332.99|331.29|6
1739797040000|2025-02-17 12:57:20|333.16|331.46|333.15|331.45|333.16|331.46|333.15|331.45|2
1739797050000|2025-02-17 12:57:30|333.14|331.44|333.03|331.33|333.14|331.44|333|331.3|10
1739797060000|2025-02-17 12:57:40|333.04|331.34|333.09|331.39|333.09|331.39|333.04|331.34|5
1739797070000|2025-02-17 12:57:50|333.08|331.38|333.15|331.45|333.15|331.45|333.06|331.36|7
1739797080000|2025-02-17 12:58:00|333.17|331.47|333.13|331.43|333.17|331.47|333.11|331.41|13
1739797090000|2025-02-17 12:58:10|333.11|331.41|333.09|331.39|333.11|331.41|333.04|331.34|9
1739797100000|2025-02-17 12:58:20|333.11|331.41|333.16|331.46|333.16|331.46|333.1|331.4|7
1739797110000|2025-02-17 12:58:30|333.18|331.48|333.15|331.45|333.18|331.48|333.15|331.45|2
1739797120000|2025-02-17 12:58:40|333.16|331.46|333.07|331.37|333.16|331.46|333.07|331.37|6
1739797130000|2025-02-17 12:58:50|333.04|331.34|332.94|331.24|333.06|331.36|332.93|331.23|7
1739797140000|2025-02-17 12:59:00|332.9|331.2|332.86|331.16|332.9|331.2|332.86|331.16|6
1739797150000|2025-02-17 12:59:10|332.85|331.15|332.97|331.27|333|331.3|332.85|331.15|11
1739797160000|2025-02-17 12:59:20|332.98|331.28|332.92|331.22|332.98|331.28|332.91|331.21|9
1739797170000|2025-02-17 12:59:30|332.91|331.21|332.85|331.15|332.94|331.24|332.85|331.15|6
1739797180000|2025-02-17 12:59:40|332.84|331.14|332.77|331.07|332.85|331.15|332.74|331.04|9
1739797190000|2025-02-17 12:59:50|332.75|331.05|332.75|331.05|332.76|331.06|332.75|331.05|5
1739797200000|2025-02-17 13:00:00|332.73|331.03|332.84|331.14|332.84|331.14|332.73|331.03|13
1739797210000|2025-02-17 13:00:10|332.85|331.15|333.05|331.35|333.07|331.37|332.85|331.15|15
1739797220000|2025-02-17 13:00:20|333|331.3|333.07|331.37|333.09|331.39|332.93|331.23|13
1739797230000|2025-02-17 13:00:30|333.08|331.38|333.04|331.34|333.09|331.39|333.04|331.34|6
1739797240000|2025-02-17 13:00:40|333.03|331.33|332.95|331.25|333.04|331.34|332.92|331.22|8
1739797260000|2025-02-17 13:01:00|332.92|331.22|332.95|331.25|332.96|331.26|332.92|331.22|14
1739797270000|2025-02-17 13:01:10|332.94|331.24|332.96|331.26|332.96|331.26|332.93|331.23|7
1739797280000|2025-02-17 13:01:20|332.95|331.25|332.85|331.15|332.95|331.25|332.84|331.14|9
1739797290000|2025-02-17 13:01:30|332.86|331.16|332.76|331.06|332.86|331.16|332.75|331.05|11
1739797300000|2025-02-17 13:01:40|332.78|331.08|332.73|331.03|332.79|331.09|332.72|331.02|9
1739797310000|2025-02-17 13:01:50|332.63|330.93|332.6|330.9|332.63|330.93|332.55|330.85|13
1739797320000|2025-02-17 13:02:00|332.58|330.88|332.77|331.07|332.83|331.13|332.58|330.88|28
1739797330000|2025-02-17 13:02:10|332.78|331.08|332.81|331.11|332.83|331.13|332.78|331.08|10
1739797340000|2025-02-17 13:02:20|332.82|331.12|332.68|330.98|332.82|331.12|332.67|330.97|20
1739797350000|2025-02-17 13:02:30|332.66|330.96|332.68|330.98|332.71|331.01|332.66|330.96|17
1739797360000|2025-02-17 13:02:40|332.7|331|332.68|330.98|332.71|331.01|332.64|330.94|17
1739797370000|2025-02-17 13:02:50|332.66|330.96|332.84|331.14|332.87|331.17|332.66|330.96|14
1739797380000|2025-02-17 13:03:00|332.86|331.16|332.94|331.24|332.95|331.25|332.84|331.14|14
1739797390000|2025-02-17 13:03:10|332.96|331.26|332.96|331.26|332.99|331.29|332.94|331.24|7
1739797400000|2025-02-17 13:03:20|332.94|331.24|332.95|331.25|332.95|331.25|332.94|331.24|2
1739797410000|2025-02-17 13:03:30|332.94|331.24|332.94|331.24|332.94|331.24|332.94|331.24|1
1739797420000|2025-02-17 13:03:40|332.95|331.25|332.95|331.25|332.95|331.25|332.95|331.25|1
1739797430000|2025-02-17 13:03:50|332.94|331.24|332.94|331.24|332.94|331.24|332.94|331.24|1
1739797440000|2025-02-17 13:04:00|332.92|331.22|332.88|331.18|332.94|331.24|332.87|331.17|12
1739797450000|2025-02-17 13:04:10|332.89|331.19|332.79|331.09|332.9|331.2|332.79|331.09|10
1739797460000|2025-02-17 13:04:20|332.78|331.08|332.81|331.11|332.81|331.11|332.75|331.05|14
1739797470000|2025-02-17 13:04:30|332.82|331.12|332.78|331.08|332.82|331.12|332.76|331.06|11
1739797480000|2025-02-17 13:04:40|332.8|331.1|332.74|331.04|332.8|331.1|332.54|330.84|30
1739797490000|2025-02-17 13:04:50|332.75|331.05|332.73|331.03|332.75|331.05|332.72|331.02|14
1739797500000|2025-02-17 13:05:00|332.76|331.06|332.58|330.88|332.78|331.08|332.58|330.88|17
1739797510000|2025-02-17 13:05:10|332.56|330.86|332.38|330.68|332.56|330.86|332.35|330.65|21
1739797520000|2025-02-17 13:05:20|332.37|330.67|332.34|330.64|332.44|330.74|332.34|330.64|26
1739797530000|2025-02-17 13:05:30|332.36|330.66|332.41|330.71|332.41|330.71|332.35|330.65|14
1739797540000|2025-02-17 13:05:40|332.39|330.69|332.31|330.61|332.4|330.7|332.31|330.61|13
1739797550000|2025-02-17 13:05:50|332.32|330.62|332.24|330.54|332.32|330.62|332.23|330.53|16
1739797560000|2025-02-17 13:06:00|332.22|330.52|332.27|330.57|332.28|330.58|332.22|330.52|14
1739797570000|2025-02-17 13:06:10|332.26|330.56|332.47|330.77|332.5|330.8|332.25|330.55|15
1739797580000|2025-02-17 13:06:20|332.46|330.76|332.53|330.83|332.64|330.94|332.46|330.76|15
1739797590000|2025-02-17 13:06:30|332.57|330.87|332.55|330.85|332.58|330.88|332.55|330.85|8
1739797600000|2025-02-17 13:06:40|332.53|330.83|332.54|330.84|332.57|330.87|332.53|330.83|12
1739797610000|2025-02-17 13:06:50|332.52|330.82|332.43|330.73|332.52|330.82|332.43|330.73|10
1739797620000|2025-02-17 13:07:00|332.44|330.74|332.44|330.74|332.47|330.77|332.44|330.74|6
1739797630000|2025-02-17 13:07:10|332.45|330.75|332.44|330.74|332.45|330.75|332.43|330.73|9
1739797640000|2025-02-17 13:07:20|332.42|330.72|332.33|330.63|332.43|330.73|332.33|330.63|15
1739797650000|2025-02-17 13:07:30|332.32|330.62|332.52|330.82|332.53|330.83|332.28|330.58|18
1739797660000|2025-02-17 13:07:40|332.53|330.83|332.58|330.88|332.6|330.9|332.52|330.82|7
1739797670000|2025-02-17 13:07:50|332.59|330.89|332.59|330.89|332.6|330.9|332.57|330.87|9
1739797680000|2025-02-17 13:08:00|332.58|330.88|332.6|330.9|332.66|330.96|332.58|330.88|18
1739797690000|2025-02-17 13:08:10|332.61|330.91|332.49|330.79|332.61|330.91|332.48|330.78|16
1739797700000|2025-02-17 13:08:20|332.5|330.8|332.48|330.78|332.53|330.83|332.48|330.78|14
1739797710000|2025-02-17 13:08:30|332.46|330.76|332.54|330.84|332.54|330.84|332.46|330.76|8
1739797720000|2025-02-17 13:08:40|332.52|330.82|332.53|330.83|332.56|330.86|332.52|330.82|12
1739797730000|2025-02-17 13:08:50|332.55|330.85|332.58|330.88|332.64|330.94|332.55|330.85|10
1739797740000|2025-02-17 13:09:00|332.59|330.89|332.71|331.01|332.73|331.03|332.59|330.89|20
1739797750000|2025-02-17 13:09:10|332.7|331|332.68|330.98|332.72|331.02|332.67|330.97|13
1739797760000|2025-02-17 13:09:20|332.69|330.99|332.7|331|332.71|331.01|332.69|330.99|3
1739797770000|2025-02-17 13:09:30|332.71|331.01|332.72|331.02|332.73|331.03|332.65|330.95|8
1739797780000|2025-02-17 13:09:40|332.71|331.01|332.68|330.98|332.71|331.01|332.67|330.97|8
1739797790000|2025-02-17 13:09:50|332.69|330.99|332.66|330.96|332.69|330.99|332.66|330.96|3
1739797800000|2025-02-17 13:10:00|332.67|330.97|332.62|330.92|332.7|331|332.62|330.92|10
1739797810000|2025-02-17 13:10:10|332.63|330.93|332.68|330.98|332.71|331.01|332.63|330.93|10
1739797820000|2025-02-17 13:10:20|332.67|330.97|332.7|331|332.7|331|332.64|330.94|6
1739797830000|2025-02-17 13:10:30|332.69|330.99|332.76|331.06|332.78|331.08|332.69|330.99|17
1739797840000|2025-02-17 13:10:40|332.74|331.04|332.76|331.06|332.8|331.1|332.74|331.04|11
1739797850000|2025-02-17 13:10:50|332.75|331.05|332.66|330.96|332.78|331.08|332.65|330.95|13
1739797860000|2025-02-17 13:11:00|332.65|330.95|332.56|330.86|332.66|330.96|332.53|330.83|14
1739797870000|2025-02-17 13:11:10|332.54|330.84|332.57|330.87|332.57|330.87|332.51|330.81|14
1739797880000|2025-02-17 13:11:20|332.6|330.9|332.59|330.89|332.64|330.94|332.58|330.88|15
1739797890000|2025-02-17 13:11:30|332.61|330.91|332.6|330.9|332.61|330.91|332.57|330.87|9
1739797900000|2025-02-17 13:11:40|332.61|330.91|332.59|330.89|332.62|330.92|332.59|330.89|7
1739797910000|2025-02-17 13:11:50|332.6|330.9|332.7|331|332.71|331.01|332.59|330.89|11
1739797920000|2025-02-17 13:12:00|332.71|331.01|332.74|331.04|332.79|331.09|332.7|331|12
1739797930000|2025-02-17 13:12:10|332.72|331.02|332.67|330.97|332.73|331.03|332.66|330.96|15
1739797940000|2025-02-17 13:12:20|332.66|330.96|332.65|330.95|332.67|330.97|332.63|330.93|8
1739797950000|2025-02-17 13:12:30|332.62|330.92|332.73|331.03|332.8|331.1|332.61|330.91|15
1739797960000|2025-02-17 13:12:40|332.77|331.07|332.81|331.11|332.81|331.11|332.77|331.07|7
1739797970000|2025-02-17 13:12:50|332.82|331.12|332.87|331.17|332.87|331.17|332.82|331.12|9
1739797980000|2025-02-17 13:13:00|332.84|331.14|332.75|331.05|332.84|331.14|332.75|331.05|9
1739797990000|2025-02-17 13:13:10|332.76|331.06|332.74|331.04|332.78|331.08|332.73|331.03|14
1739798000000|2025-02-17 13:13:20|332.75|331.05|332.77|331.07|332.77|331.07|332.75|331.05|4
1739798010000|2025-02-17 13:13:30|332.78|331.08|332.79|331.09|332.81|331.11|332.76|331.06|10
1739798020000|2025-02-17 13:13:40|332.78|331.08|332.88|331.18|332.9|331.2|332.75|331.05|11
1739798040000|2025-02-17 13:14:00|332.87|331.17|332.88|331.18|332.88|331.18|332.87|331.17|2
1739798050000|2025-02-17 13:14:10|332.87|331.17|332.87|331.17|332.87|331.17|332.87|331.17|1
1739798090000|2025-02-17 13:14:50|332.88|331.18|332.88|331.18|332.88|331.18|332.88|331.18|1
1739798110000|2025-02-17 13:15:10|332.89|331.19|332.91|331.21|332.91|331.21|332.89|331.19|3
1739798120000|2025-02-17 13:15:20|332.92|331.22|332.93|331.23|332.93|331.23|332.92|331.22|2
1739798140000|2025-02-17 13:15:40|332.95|331.25|333|331.3|333.03|331.33|332.95|331.25|6
1739798150000|2025-02-17 13:15:50|332.95|331.25|332.94|331.24|332.95|331.25|332.92|331.22|5
1739798160000|2025-02-17 13:16:00|332.95|331.25|332.95|331.25|332.95|331.25|332.95|331.25|1
1739798170000|2025-02-17 13:16:10|332.96|331.26|332.94|331.24|332.96|331.26|332.94|331.24|2
1739798190000|2025-02-17 13:16:30|332.95|331.25|332.99|331.29|332.99|331.29|332.95|331.25|5
1739798200000|2025-02-17 13:16:40|333|331.3|332.98|331.28|333|331.3|332.98|331.28|2
1739798210000|2025-02-17 13:16:50|332.99|331.29|333.19|331.49|333.19|331.49|332.99|331.29|7
1739798240000|2025-02-17 13:17:20|333.21|331.51|333.36|331.66|333.36|331.66|333.2|331.5|7
1739798250000|2025-02-17 13:17:30|333.37|331.67|333.37|331.67|333.37|331.67|333.34|331.64|5
1739798260000|2025-02-17 13:17:40|333.41|331.71|333.49|331.79|333.49|331.79|333.41|331.71|6
1739798270000|2025-02-17 13:17:50|333.48|331.78|333.45|331.75|333.49|331.79|333.45|331.75|3
1739798280000|2025-02-17 13:18:00|333.42|331.72|333.4|331.7|333.43|331.73|333.4|331.7|3
1739798290000|2025-02-17 13:18:10|333.37|331.67|333.33|331.63|333.37|331.67|333.33|331.63|5
1739798300000|2025-02-17 13:18:20|333.34|331.64|333.16|331.46|333.37|331.67|333.14|331.44|15
1739798310000|2025-02-17 13:18:30|333.17|331.47|333.17|331.47|333.2|331.5|333.14|331.44|13
1739798320000|2025-02-17 13:18:40|333.14|331.44|333.08|331.38|333.17|331.47|333.07|331.37|9
1739798330000|2025-02-17 13:18:50|333.09|331.39|333.11|331.41|333.11|331.41|333.06|331.36|10
1739798340000|2025-02-17 13:19:00|333.12|331.42|333.02|331.32|333.12|331.42|333.02|331.32|11
1739798350000|2025-02-17 13:19:10|333.08|331.38|333.4|331.7|333.4|331.7|333.06|331.36|22
1739798390000|2025-02-17 13:19:50|333.41|331.71|333.48|331.78|333.48|331.78|333.41|331.71|5
1739798400000|2025-02-17 13:20:00|333.49|331.79|333.56|331.86|333.56|331.86|333.49|331.79|3
1739798410000|2025-02-17 13:20:10|333.58|331.88|333.61|331.91|333.61|331.91|333.56|331.86|12
1739798420000|2025-02-17 13:20:20|333.62|331.92|333.63|331.93|333.63|331.93|333.62|331.92|2
1739798430000|2025-02-17 13:20:30|333.66|331.96|333.7|332|333.72|332.02|333.66|331.96|5
1739798440000|2025-02-17 13:20:40|333.67|331.97|333.67|331.97|333.67|331.97|333.67|331.97|1
1739798460000|2025-02-17 13:21:00|333.64|331.94|333.58|331.88|333.64|331.94|333.57|331.87|10
1739798470000|2025-02-17 13:21:10|333.59|331.89|333.57|331.87|333.59|331.89|333.51|331.81|11
1739798480000|2025-02-17 13:21:20|333.58|331.88|333.62|331.92|333.62|331.92|333.58|331.88|4
1739798490000|2025-02-17 13:21:30|333.66|331.96|333.59|331.89|333.66|331.96|333.59|331.89|8
1739798500000|2025-02-17 13:21:40|333.57|331.87|333.56|331.86|333.58|331.88|333.55|331.85|7
1739798510000|2025-02-17 13:21:50|333.54|331.84|333.56|331.86|333.56|331.86|333.54|331.84|7
1739798520000|2025-02-17 13:22:00|333.54|331.84|333.56|331.86|333.56|331.86|333.47|331.77|11
1739798530000|2025-02-17 13:22:10|333.57|331.87|333.66|331.96|333.66|331.96|333.55|331.85|11
1739798540000|2025-02-17 13:22:20|333.71|332.01|333.72|332.02|333.74|332.04|333.7|332|10
1739798550000|2025-02-17 13:22:30|333.73|332.03|333.75|332.05|333.75|332.05|333.73|332.03|2
1739798560000|2025-02-17 13:22:40|333.76|332.06|333.77|332.07|333.77|332.07|333.76|332.06|2
1739798580000|2025-02-17 13:23:00|333.78|332.08|333.76|332.06|333.79|332.09|333.76|332.06|4
1739798590000|2025-02-17 13:23:10|333.77|332.07|333.77|332.07|333.77|332.07|333.77|332.07|1
1739798600000|2025-02-17 13:23:20|333.78|332.08|333.8|332.1|333.8|332.1|333.78|332.08|3
1739798610000|2025-02-17 13:23:30|333.81|332.11|333.8|332.1|333.81|332.11|333.79|332.09|3
1739798620000|2025-02-17 13:23:40|333.78|332.08|333.78|332.08|333.78|332.08|333.78|332.08|1
1739798630000|2025-02-17 13:23:50|333.79|332.09|333.79|332.09|333.79|332.09|333.79|332.09|1
1739798640000|2025-02-17 13:24:00|333.8|332.1|333.81|332.11|333.81|332.11|333.8|332.1|2
1739798650000|2025-02-17 13:24:10|333.79|332.09|333.81|332.11|333.81|332.11|333.79|332.09|2
1739798670000|2025-02-17 13:24:30|333.79|332.09|333.75|332.05|333.79|332.09|333.75|332.05|3
1739798680000|2025-02-17 13:24:40|333.76|332.06|333.76|332.06|333.76|332.06|333.76|332.06|1
1739798690000|2025-02-17 13:24:50|333.77|332.07|333.75|332.05|333.77|332.07|333.75|332.05|2
1739798700000|2025-02-17 13:25:00|333.73|332.03|333.72|332.02|333.74|332.04|333.72|332.02|4
1739798710000|2025-02-17 13:25:10|333.71|332.01|333.71|332.01|333.73|332.03|333.7|332|6
1739798720000|2025-02-17 13:25:20|333.72|332.02|333.72|332.02|333.72|332.02|333.72|332.02|1
1739798730000|2025-02-17 13:25:30|333.73|332.03|333.75|332.05|333.75|332.05|333.72|332.02|7
1739798760000|2025-02-17 13:26:00|333.76|332.06|333.73|332.03|333.76|332.06|333.73|332.03|2
1739798770000|2025-02-17 13:26:10|333.74|332.04|333.74|332.04|333.74|332.04|333.72|332.02|6
1739798780000|2025-02-17 13:26:20|333.72|332.02|333.72|332.02|333.74|332.04|333.71|332.01|8
1739798790000|2025-02-17 13:26:30|333.73|332.03|333.73|332.03|333.73|332.03|333.73|332.03|1
1739798800000|2025-02-17 13:26:40|333.72|332.02|333.73|332.03|333.73|332.03|333.72|332.02|4
1739798810000|2025-02-17 13:26:50|333.74|332.04|333.65|331.95|333.74|332.04|333.64|331.94|8
1739798820000|2025-02-17 13:27:00|333.73|332.03|333.65|331.95|333.74|332.04|333.65|331.95|11
1739798830000|2025-02-17 13:27:10|333.62|331.92|333.51|331.81|333.62|331.92|333.5|331.8|12
1739798840000|2025-02-17 13:27:20|333.5|331.8|333.47|331.77|333.5|331.8|333.47|331.77|2
1739798850000|2025-02-17 13:27:30|333.48|331.78|333.45|331.75|333.48|331.78|333.45|331.75|4
1739798860000|2025-02-17 13:27:40|333.47|331.77|333.47|331.77|333.47|331.77|333.45|331.75|6
1739798870000|2025-02-17 13:27:50|333.45|331.75|333.35|331.65|333.46|331.76|333.33|331.63|13
1739798880000|2025-02-17 13:28:00|333.37|331.67|333.29|331.59|333.38|331.68|333.28|331.58|8
1739798890000|2025-02-17 13:28:10|333.28|331.58|333.27|331.57|333.29|331.59|333.25|331.55|8
1739798900000|2025-02-17 13:28:20|333.28|331.58|333.28|331.58|333.29|331.59|333.27|331.57|7
1739798910000|2025-02-17 13:28:30|333.26|331.56|333.27|331.57|333.29|331.59|333.26|331.56|7
1739798920000|2025-02-17 13:28:40|333.25|331.55|333.29|331.59|333.29|331.59|333.25|331.55|9
1739798930000|2025-02-17 13:28:50|333.28|331.58|333.14|331.44|333.28|331.58|333.13|331.43|10
1739798940000|2025-02-17 13:29:00|333.15|331.45|333.22|331.52|333.22|331.52|333.15|331.45|14
1739798950000|2025-02-17 13:29:10|333.24|331.54|333.24|331.54|333.25|331.55|333.22|331.52|6
1739798960000|2025-02-17 13:29:20|333.25|331.55|333.35|331.65|333.36|331.66|333.25|331.55|11
1739798970000|2025-02-17 13:29:30|333.36|331.66|333.38|331.68|333.46|331.76|333.36|331.66|16
1739798980000|2025-02-17 13:29:40|333.39|331.69|333.37|331.67|333.4|331.7|333.37|331.67|7
1739798990000|2025-02-17 13:29:50|333.38|331.68|333.4|331.7|333.4|331.7|333.37|331.67|4
1739799000000|2025-02-17 13:30:00|333.36|331.66|333.4|331.7|333.4|331.7|333.32|331.62|16
1739799010000|2025-02-17 13:30:10|333.43|331.73|333.46|331.76|333.5|331.8|333.43|331.73|8
1739799020000|2025-02-17 13:30:20|333.47|331.77|333.49|331.79|333.5|331.8|333.47|331.77|4
1739799030000|2025-02-17 13:30:30|333.47|331.77|333.44|331.74|333.47|331.77|333.43|331.73|6
1739799040000|2025-02-17 13:30:40|333.46|331.76|333.47|331.77|333.5|331.8|333.45|331.75|6
1739799050000|2025-02-17 13:30:50|333.45|331.75|333.46|331.76|333.49|331.79|333.44|331.74|9
1739799060000|2025-02-17 13:31:00|333.47|331.77|333.48|331.78|333.5|331.8|333.42|331.72|11
1739799070000|2025-02-17 13:31:10|333.46|331.76|333.34|331.64|333.5|331.8|333.34|331.64|10
1739799080000|2025-02-17 13:31:20|333.38|331.68|333.36|331.66|333.39|331.69|333.35|331.65|9
1739799090000|2025-02-17 13:31:30|333.35|331.65|333.34|331.64|333.37|331.67|333.33|331.63|9
1739799100000|2025-02-17 13:31:40|333.33|331.63|333.17|331.47|333.33|331.63|333.12|331.42|20
1739799110000|2025-02-17 13:31:50|333.16|331.46|333.16|331.46|333.21|331.51|333.14|331.44|14
1739799120000|2025-02-17 13:32:00|333.17|331.47|333.03|331.33|333.19|331.49|332.96|331.26|18
1739799130000|2025-02-17 13:32:10|333|331.3|333.01|331.31|333.05|331.35|333|331.3|13
1739799140000|2025-02-17 13:32:20|332.97|331.27|333.11|331.41|333.11|331.41|332.95|331.25|23
1739799150000|2025-02-17 13:32:30|333.12|331.42|333.24|331.54|333.26|331.56|333.12|331.42|23
1739799160000|2025-02-17 13:32:40|333.25|331.55|333.26|331.56|333.27|331.57|333.21|331.51|8
1739799170000|2025-02-17 13:32:50|333.25|331.55|333.17|331.47|333.27|331.57|333.15|331.45|15
1739799180000|2025-02-17 13:33:00|333.12|331.42|333.13|331.43|333.13|331.43|333.04|331.34|19
1739799190000|2025-02-17 13:33:10|333.15|331.45|333.04|331.34|333.15|331.45|333.02|331.32|13
1739799200000|2025-02-17 13:33:20|333.07|331.37|333.09|331.39|333.1|331.4|333.07|331.37|3
1739799210000|2025-02-17 13:33:30|333.08|331.38|332.93|331.23|333.09|331.39|332.93|331.23|12
1739799220000|2025-02-17 13:33:40|332.92|331.22|332.83|331.13|332.92|331.22|332.66|330.96|26
1739799230000|2025-02-17 13:33:50|332.84|331.14|332.77|331.07|332.86|331.16|332.72|331.02|24
1739799240000|2025-02-17 13:34:00|332.73|331.03|332.64|330.94|332.79|331.09|332.64|330.94|20
1739799250000|2025-02-17 13:34:10|332.66|330.96|332.71|331.01|332.77|331.07|332.64|330.94|17
1739799260000|2025-02-17 13:34:20|332.7|331|332.78|331.08|332.78|331.08|332.7|331|8
1739799270000|2025-02-17 13:34:30|332.79|331.09|332.79|331.09|332.81|331.11|332.76|331.06|12
1739799280000|2025-02-17 13:34:40|332.78|331.08|332.91|331.21|332.91|331.21|332.78|331.08|10
1739799290000|2025-02-17 13:34:50|332.9|331.2|332.8|331.1|332.92|331.22|332.78|331.08|18
1739799300000|2025-02-17 13:35:00|332.79|331.09|332.83|331.13|332.83|331.13|332.75|331.05|18
1739799310000|2025-02-17 13:35:10|332.8|331.1|332.9|331.2|332.93|331.23|332.79|331.09|28
1739799320000|2025-02-17 13:35:20|332.92|331.22|332.92|331.22|332.92|331.22|332.86|331.16|12
1739799330000|2025-02-17 13:35:30|332.91|331.21|332.99|331.29|333.02|331.32|332.91|331.21|22
1739799340000|2025-02-17 13:35:40|332.96|331.26|333.04|331.34|333.08|331.38|332.96|331.26|11
1739799350000|2025-02-17 13:35:50|333.05|331.35|332.99|331.29|333.06|331.36|332.99|331.29|8
1739799360000|2025-02-17 13:36:00|333|331.3|333.03|331.33|333.05|331.35|332.97|331.27|11
1739799370000|2025-02-17 13:36:10|333|331.3|332.98|331.28|333.04|331.34|332.94|331.24|13
1739799380000|2025-02-17 13:36:20|332.96|331.26|333.07|331.37|333.08|331.38|332.93|331.23|17
1739799390000|2025-02-17 13:36:30|333.06|331.36|333.08|331.38|333.08|331.38|333.01|331.31|19
1739799400000|2025-02-17 13:36:40|333.09|331.39|332.97|331.27|333.09|331.39|332.94|331.24|13
1739799410000|2025-02-17 13:36:50|332.98|331.28|333.05|331.35|333.07|331.37|332.95|331.25|15
1739799420000|2025-02-17 13:37:00|333.04|331.34|333.08|331.38|333.08|331.38|333.04|331.34|6
1739799430000|2025-02-17 13:37:10|333.11|331.41|333.09|331.39|333.11|331.41|333.08|331.38|4
1739799440000|2025-02-17 13:37:20|333.1|331.4|333.11|331.41|333.12|331.42|333.1|331.4|3
1739799450000|2025-02-17 13:37:30|333.12|331.42|333.2|331.5|333.2|331.5|333.12|331.42|6
1739799460000|2025-02-17 13:37:40|333.34|331.64|333.43|331.73|333.43|331.73|333.34|331.64|3
1739799470000|2025-02-17 13:37:50|333.41|331.71|333.32|331.62|333.41|331.71|333.29|331.59|9
1739799480000|2025-02-17 13:38:00|333.31|331.61|333.26|331.56|333.31|331.61|333.21|331.51|17
1739799490000|2025-02-17 13:38:10|333.22|331.52|333.21|331.51|333.22|331.52|333.15|331.45|14
1739799500000|2025-02-17 13:38:20|333.22|331.52|333.41|331.71|333.41|331.71|333.22|331.52|11
1739799510000|2025-02-17 13:38:30|333.42|331.72|333.41|331.71|333.42|331.72|333.31|331.61|16
1739799520000|2025-02-17 13:38:40|333.4|331.7|333.41|331.71|333.42|331.72|333.4|331.7|9
1739799530000|2025-02-17 13:38:50|333.42|331.72|333.37|331.67|333.42|331.72|333.37|331.67|10
1739799540000|2025-02-17 13:39:00|333.39|331.69|333.42|331.72|333.42|331.72|333.36|331.66|8
1739799550000|2025-02-17 13:39:10|333.41|331.71|333.41|331.71|333.42|331.72|333.4|331.7|12
1739799560000|2025-02-17 13:39:20|333.39|331.69|333.36|331.66|333.42|331.72|333.31|331.61|14
1739799570000|2025-02-17 13:39:30|333.34|331.64|333.42|331.72|333.42|331.72|333.34|331.64|17
1739799580000|2025-02-17 13:39:40|333.41|331.71|333.43|331.73|333.43|331.73|333.41|331.71|3
1739799600000|2025-02-17 13:40:00|333.4|331.7|333.43|331.73|333.43|331.73|333.39|331.69|5
1739799670000|2025-02-17 13:41:10|333.4|331.7|333.32|331.62|333.4|331.7|333.32|331.62|6
1739799680000|2025-02-17 13:41:20|333.31|331.61|333.34|331.64|333.36|331.66|333.31|331.61|10
1739799690000|2025-02-17 13:41:30|333.26|331.56|333.28|331.58|333.28|331.58|333.24|331.54|13
1739799700000|2025-02-17 13:41:40|333.26|331.56|333.28|331.58|333.33|331.63|333.25|331.55|13
1739799710000|2025-02-17 13:41:50|333.27|331.57|333.32|331.62|333.32|331.62|333.25|331.55|8
1739799720000|2025-02-17 13:42:00|333.31|331.61|333.26|331.56|333.31|331.61|333.26|331.56|7
1739799730000|2025-02-17 13:42:10|333.27|331.57|333.3|331.6|333.35|331.65|333.27|331.57|10
1739799740000|2025-02-17 13:42:20|333.36|331.66|333.37|331.67|333.38|331.68|333.35|331.65|5
1739799750000|2025-02-17 13:42:30|333.34|331.64|333.36|331.66|333.37|331.67|333.32|331.62|6
1739799760000|2025-02-17 13:42:40|333.37|331.67|333.38|331.68|333.38|331.68|333.35|331.65|6
1739799770000|2025-02-17 13:42:50|333.37|331.67|333.35|331.65|333.37|331.67|333.35|331.65|5
1739799780000|2025-02-17 13:43:00|333.36|331.66|333.3|331.6|333.36|331.66|333.3|331.6|8
1739799790000|2025-02-17 13:43:10|333.29|331.59|333.16|331.46|333.29|331.59|333.15|331.45|11
1739799800000|2025-02-17 13:43:20|333.15|331.45|332.9|331.2|333.16|331.46|332.9|331.2|18
1739799810000|2025-02-17 13:43:30|332.88|331.18|332.95|331.25|332.95|331.25|332.78|331.08|19
1739799820000|2025-02-17 13:43:40|332.97|331.27|333.06|331.36|333.06|331.36|332.97|331.27|6
1739799830000|2025-02-17 13:43:50|333.05|331.35|333.05|331.35|333.08|331.38|333.03|331.33|16
1739799840000|2025-02-17 13:44:00|333.04|331.34|333.14|331.44|333.15|331.45|333.04|331.34|11
1739799850000|2025-02-17 13:44:10|333.16|331.46|333.23|331.53|333.24|331.54|333.16|331.46|6
1739799860000|2025-02-17 13:44:20|333.22|331.52|333.4|331.7|333.41|331.71|333.22|331.52|16
1739799870000|2025-02-17 13:44:30|333.35|331.65|333.34|331.64|333.37|331.67|333.33|331.63|9
1739799880000|2025-02-17 13:44:40|333.35|331.65|333.33|331.63|333.35|331.65|333.32|331.62|8
1739799890000|2025-02-17 13:44:50|333.36|331.66|333.35|331.65|333.36|331.66|333.34|331.64|4
1739799900000|2025-02-17 13:45:00|333.34|331.64|333.32|331.62|333.36|331.66|333.31|331.61|11
1739799920000|2025-02-17 13:45:20|333.34|331.64|333.33|331.63|333.35|331.65|333.33|331.63|3
1739799930000|2025-02-17 13:45:30|333.34|331.64|333.5|331.8|333.51|331.81|333.34|331.64|11
1739799940000|2025-02-17 13:45:40|333.47|331.77|333.5|331.8|333.51|331.81|333.47|331.77|4
1739799950000|2025-02-17 13:45:50|333.52|331.82|333.7|332|333.7|332|333.52|331.82|10
1739799960000|2025-02-17 13:46:00|333.71|332.01|333.72|332.02|333.72|332.02|333.71|332.01|2
1739799980000|2025-02-17 13:46:20|333.69|331.99|333.67|331.97|333.69|331.99|333.67|331.97|2
1739799990000|2025-02-17 13:46:30|333.68|331.98|333.7|332|333.7|332|333.68|331.98|3
1739800000000|2025-02-17 13:46:40|333.64|331.94|333.67|331.97|333.67|331.97|333.64|331.94|6
1739800010000|2025-02-17 13:46:50|333.68|331.98|333.66|331.96|333.69|331.99|333.66|331.96|6
1739800030000|2025-02-17 13:47:10|333.65|331.95|333.61|331.91|333.65|331.95|333.61|331.91|3
1739800040000|2025-02-17 13:47:20|333.62|331.92|333.61|331.91|333.62|331.92|333.61|331.91|2
1739800060000|2025-02-17 13:47:40|333.6|331.9|333.56|331.86|333.6|331.9|333.56|331.86|7
1739800070000|2025-02-17 13:47:50|333.57|331.87|333.59|331.89|333.59|331.89|333.57|331.87|3
1739800080000|2025-02-17 13:48:00|333.6|331.9|333.59|331.89|333.61|331.91|333.58|331.88|5
1739800090000|2025-02-17 13:48:10|333.58|331.88|333.6|331.9|333.61|331.91|333.58|331.88|10
1739800100000|2025-02-17 13:48:20|333.59|331.89|333.59|331.89|333.61|331.91|333.59|331.89|7
1739800120000|2025-02-17 13:48:40|333.56|331.86|333.56|331.86|333.56|331.86|333.56|331.86|1
1739800130000|2025-02-17 13:48:50|333.55|331.85|333.54|331.84|333.55|331.85|333.53|331.83|4
1739800140000|2025-02-17 13:49:00|333.53|331.83|333.56|331.86|333.56|331.86|333.53|331.83|8
1739800150000|2025-02-17 13:49:10|333.54|331.84|333.37|331.67|333.56|331.86|333.37|331.67|11
1739800160000|2025-02-17 13:49:20|333.34|331.64|333.37|331.67|333.37|331.67|333.3|331.6|13
1739800170000|2025-02-17 13:49:30|333.38|331.68|333.29|331.59|333.44|331.74|333.27|331.57|16
1739800180000|2025-02-17 13:49:40|333.28|331.58|333.29|331.59|333.29|331.59|333.23|331.53|13
1739800190000|2025-02-17 13:49:50|333.27|331.57|333.29|331.59|333.29|331.59|333.27|331.57|3
1739800200000|2025-02-17 13:50:00|333.3|331.6|333.34|331.64|333.37|331.67|333.28|331.58|10
1739800210000|2025-02-17 13:50:10|333.33|331.63|333.32|331.62|333.33|331.63|333.32|331.62|2
1739800220000|2025-02-17 13:50:20|333.31|331.61|333.28|331.58|333.31|331.61|333.28|331.58|4
1739800230000|2025-02-17 13:50:30|333.27|331.57|333.27|331.57|333.27|331.57|333.27|331.57|1
1739800240000|2025-02-17 13:50:40|333.26|331.56|333.26|331.56|333.26|331.56|333.26|331.56|1
1739800250000|2025-02-17 13:50:50|333.25|331.55|333.28|331.58|333.28|331.58|333.25|331.55|6
1739800260000|2025-02-17 13:51:00|333.27|331.57|333.34|331.64|333.34|331.64|333.27|331.57|4
1739800270000|2025-02-17 13:51:10|333.33|331.63|333.33|331.63|333.33|331.63|333.33|331.63|1
1739800280000|2025-02-17 13:51:20|333.34|331.64|333.39|331.69|333.43|331.73|333.34|331.64|7
1739800290000|2025-02-17 13:51:30|333.36|331.66|333.48|331.78|333.48|331.78|333.36|331.66|11
1739800310000|2025-02-17 13:51:50|333.45|331.75|333.33|331.63|333.45|331.75|333.33|331.63|9
1739800320000|2025-02-17 13:52:00|333.34|331.64|333.53|331.83|333.53|331.83|333.34|331.64|10
1739800330000|2025-02-17 13:52:10|333.49|331.79|333.49|331.79|333.53|331.83|333.48|331.78|7
1739800340000|2025-02-17 13:52:20|333.5|331.8|333.63|331.93|333.63|331.93|333.49|331.79|11
1739800400000|2025-02-17 13:53:20|333.64|331.94|333.64|331.94|333.64|331.94|333.64|331.94|1
1739800410000|2025-02-17 13:53:30|333.65|331.95|333.66|331.96|333.66|331.96|333.65|331.95|2
1739800420000|2025-02-17 13:53:40|333.67|331.97|333.7|332|333.7|332|333.67|331.97|4
1739800430000|2025-02-17 13:53:50|333.66|331.96|333.67|331.97|333.67|331.97|333.66|331.96|2
1739800450000|2025-02-17 13:54:10|333.64|331.94|333.64|331.94|333.64|331.94|333.64|331.94|1
1739800460000|2025-02-17 13:54:20|333.65|331.95|333.65|331.95|333.65|331.95|333.63|331.93|4
1739800490000|2025-02-17 13:54:50|333.67|331.97|333.68|331.98|333.68|331.98|333.67|331.97|2
1739800500000|2025-02-17 13:55:00|333.73|332.03|333.71|332.01|333.78|332.08|333.7|332|8
1739800510000|2025-02-17 13:55:10|333.7|332|333.71|332.01|333.71|332.01|333.7|332|2
1739800520000|2025-02-17 13:55:20|333.7|332|333.7|332|333.71|332.01|333.68|331.98|5
1739800530000|2025-02-17 13:55:30|333.71|332.01|333.72|332.02|333.72|332.02|333.71|332.01|2
1739800540000|2025-02-17 13:55:40|333.71|332.01|333.71|332.01|333.71|332.01|333.71|332.01|1
1739800550000|2025-02-17 13:55:50|333.72|332.02|333.71|332.01|333.72|332.02|333.71|332.01|4
1739800560000|2025-02-17 13:56:00|333.68|331.98|333.55|331.85|333.68|331.98|333.55|331.85|6
1739800570000|2025-02-17 13:56:10|333.53|331.83|333.48|331.78|333.54|331.84|333.45|331.75|9
1739800580000|2025-02-17 13:56:20|333.47|331.77|333.49|331.79|333.49|331.79|333.46|331.76|5
1739800590000|2025-02-17 13:56:30|333.51|331.81|333.49|331.79|333.51|331.81|333.49|331.79|6
1739800600000|2025-02-17 13:56:40|333.46|331.76|333.46|331.76|333.46|331.76|333.43|331.73|7
1739800610000|2025-02-17 13:56:50|333.47|331.77|333.4|331.7|333.47|331.77|333.4|331.7|8
1739800620000|2025-02-17 13:57:00|333.41|331.71|333.4|331.7|333.44|331.74|333.39|331.69|13
1739800630000|2025-02-17 13:57:10|333.39|331.69|333.48|331.78|333.48|331.78|333.39|331.69|9
1739800640000|2025-02-17 13:57:20|333.47|331.77|333.46|331.76|333.48|331.78|333.45|331.75|4
1739800650000|2025-02-17 13:57:30|333.47|331.77|333.46|331.76|333.48|331.78|333.46|331.76|5
1739800660000|2025-02-17 13:57:40|333.48|331.78|333.59|331.89|333.59|331.89|333.48|331.78|8
1739800670000|2025-02-17 13:57:50|333.57|331.87|333.57|331.87|333.59|331.89|333.54|331.84|8
1739800680000|2025-02-17 13:58:00|333.56|331.86|333.57|331.87|333.58|331.88|333.56|331.86|4
1739800690000|2025-02-17 13:58:10|333.58|331.88|333.65|331.95|333.65|331.95|333.56|331.86|12
1739800700000|2025-02-17 13:58:20|333.63|331.93|333.65|331.95|333.67|331.97|333.63|331.93|7
1739800710000|2025-02-17 13:58:30|333.66|331.96|333.66|331.96|333.67|331.97|333.64|331.94|8
1739800720000|2025-02-17 13:58:40|333.65|331.95|333.66|331.96|333.67|331.97|333.65|331.95|4
1739800730000|2025-02-17 13:58:50|333.67|331.97|333.66|331.96|333.67|331.97|333.65|331.95|3
1739800740000|2025-02-17 13:59:00|333.67|331.97|333.64|331.94|333.68|331.98|333.64|331.94|4
1739800750000|2025-02-17 13:59:10|333.63|331.93|333.62|331.92|333.63|331.93|333.62|331.92|2
1739800790000|2025-02-17 13:59:50|333.61|331.91|333.62|331.92|333.62|331.92|333.59|331.89|5
1739800800000|2025-02-17 14:00:00|333.65|331.95|333.74|332.04|333.74|332.04|333.64|331.94|12
1739800810000|2025-02-17 14:00:10|333.72|332.02|333.73|332.03|333.74|332.04|333.71|332.01|7
1739800820000|2025-02-17 14:00:20|333.72|332.02|333.72|332.02|333.72|332.02|333.71|332.01|3
1739800830000|2025-02-17 14:00:30|333.71|332.01|333.7|332|333.71|332.01|333.7|332|4
1739800840000|2025-02-17 14:00:40|333.69|331.99|333.62|331.92|333.69|331.99|333.62|331.92|5
1739800850000|2025-02-17 14:00:50|333.63|331.93|333.65|331.95|333.65|331.95|333.63|331.93|3
1739800860000|2025-02-17 14:01:00|333.66|331.96|333.62|331.92|333.67|331.97|333.62|331.92|7
1739800870000|2025-02-17 14:01:10|333.63|331.93|333.74|332.04|333.74|332.04|333.62|331.92|12
1739800890000|2025-02-17 14:01:30|333.75|332.05|333.75|332.05|333.75|332.05|333.75|332.05|1
1739800900000|2025-02-17 14:01:40|333.76|332.06|333.81|332.11|333.81|332.11|333.76|332.06|5
1739800910000|2025-02-17 14:01:50|333.82|332.12|333.83|332.13|333.83|332.13|333.79|332.09|5
1739800920000|2025-02-17 14:02:00|333.84|332.14|333.91|332.21|333.91|332.21|333.84|332.14|4
1739800930000|2025-02-17 14:02:10|333.92|332.22|333.95|332.25|334.01|332.31|333.92|332.22|6
1739800940000|2025-02-17 14:02:20|333.96|332.26|334.01|332.31|334.01|332.31|333.96|332.26|5
1739800950000|2025-02-17 14:02:30|334.04|332.34|334.1|332.4|334.1|332.4|334.04|332.34|6
1739800960000|2025-02-17 14:02:40|334.17|332.47|334.19|332.49|334.23|332.53|334.17|332.47|7
1739800980000|2025-02-17 14:03:00|334.21|332.51|334.2|332.5|334.21|332.51|334.19|332.49|4
1739800990000|2025-02-17 14:03:10|334.18|332.48|334.16|332.46|334.18|332.48|334.12|332.42|7
1739801000000|2025-02-17 14:03:20|334.15|332.45|334.17|332.47|334.17|332.47|334.11|332.41|10
1739801010000|2025-02-17 14:03:30|334.18|332.48|334.19|332.49|334.19|332.49|334.18|332.48|2
1739801020000|2025-02-17 14:03:40|334.2|332.5|334.09|332.39|334.22|332.52|334.09|332.39|10
1739801030000|2025-02-17 14:03:50|334.1|332.4|334.18|332.48|334.18|332.48|334.1|332.4|7
1739801040000|2025-02-17 14:04:00|334.17|332.47|333.95|332.25|334.17|332.47|333.95|332.25|12
1739801050000|2025-02-17 14:04:10|333.96|332.26|333.82|332.12|333.97|332.27|333.82|332.12|9
1739801060000|2025-02-17 14:04:20|333.81|332.11|333.98|332.28|334.05|332.35|333.8|332.1|13
1739801070000|2025-02-17 14:04:30|334.03|332.33|333.95|332.25|334.03|332.33|333.93|332.23|11
1739801080000|2025-02-17 14:04:40|333.93|332.23|333.98|332.28|334|332.3|333.91|332.21|16
1739801090000|2025-02-17 14:04:50|334|332.3|333.98|332.28|334.02|332.32|333.97|332.27|9
1739801100000|2025-02-17 14:05:00|334.04|332.34|334.03|332.33|334.06|332.36|334.01|332.31|7
1739801110000|2025-02-17 14:05:10|334.01|332.31|334.05|332.35|334.05|332.35|333.88|332.18|15
1739801120000|2025-02-17 14:05:20|334.06|332.36|334.12|332.42|334.12|332.42|334.06|332.36|9
1739801130000|2025-02-17 14:05:30|334.13|332.43|334.12|332.42|334.14|332.44|334.12|332.42|3
1739801140000|2025-02-17 14:05:40|334.13|332.43|334.13|332.43|334.13|332.43|334.13|332.43|1
1739801150000|2025-02-17 14:05:50|334.14|332.44|334.25|332.55|334.25|332.55|334.14|332.44|7
1739801160000|2025-02-17 14:06:00|334.22|332.52|334.45|332.75|334.45|332.75|334.22|332.52|11
1739801170000|2025-02-17 14:06:10|334.46|332.76|334.46|332.76|334.47|332.77|334.44|332.74|9
1739801180000|2025-02-17 14:06:20|334.47|332.77|334.62|332.92|334.62|332.92|334.47|332.77|7
1739801190000|2025-02-17 14:06:30|334.59|332.89|334.56|332.86|334.59|332.89|334.56|332.86|2
1739801210000|2025-02-17 14:06:50|334.57|332.87|334.59|332.89|334.59|332.89|334.57|332.87|3
1739801220000|2025-02-17 14:07:00|334.57|332.87|334.59|332.89|334.59|332.89|334.39|332.69|11
1739801230000|2025-02-17 14:07:10|334.6|332.9|334.62|332.92|334.62|332.92|334.59|332.89|6
1739801240000|2025-02-17 14:07:20|334.63|332.93|334.65|332.95|334.65|332.95|334.63|332.93|3
1739801250000|2025-02-17 14:07:30|334.66|332.96|334.66|332.96|334.66|332.96|334.64|332.94|6
1739801260000|2025-02-17 14:07:40|334.67|332.97|334.68|332.98|334.68|332.98|334.67|332.97|2
1739801270000|2025-02-17 14:07:50|334.73|333.03|334.76|333.06|334.76|333.06|334.73|333.03|3
1739801280000|2025-02-17 14:08:00|334.77|333.07|334.74|333.04|334.77|333.07|334.74|333.04|4
1739801300000|2025-02-17 14:08:20|334.69|332.99|334.69|332.99|334.69|332.99|334.58|332.88|7
1739801310000|2025-02-17 14:08:30|334.7|333|334.74|333.04|334.74|333.04|334.7|333|5
1739801320000|2025-02-17 14:08:40|334.77|333.07|334.78|333.08|334.78|333.08|334.77|333.07|6
1739801330000|2025-02-17 14:08:50|334.79|333.09|334.79|333.09|334.79|333.09|334.77|333.07|4
1739801340000|2025-02-17 14:09:00|334.81|333.11|334.81|333.11|334.81|333.11|334.81|333.11|1
1739801350000|2025-02-17 14:09:10|334.82|333.12|334.82|333.12|334.82|333.12|334.82|333.12|1
1739801360000|2025-02-17 14:09:20|334.84|333.14|334.96|333.26|334.99|333.29|334.84|333.14|3
1739801370000|2025-02-17 14:09:30|334.97|333.27|335.01|333.31|335.01|333.31|334.97|333.27|7
1739801380000|2025-02-17 14:09:40|334.99|333.29|334.96|333.26|334.99|333.29|334.96|333.26|2
1739801390000|2025-02-17 14:09:50|334.95|333.25|334.9|333.2|334.95|333.25|334.9|333.2|6
1739801400000|2025-02-17 14:10:00|334.91|333.21|334.92|333.22|334.93|333.23|334.89|333.19|7
1739801410000|2025-02-17 14:10:10|334.93|333.23|335.25|333.55|335.25|333.55|334.93|333.23|13
1739801420000|2025-02-17 14:10:20|335.3|333.6|335.69|333.99|335.77|334.07|335.3|333.6|28
1739801430000|2025-02-17 14:10:30|335.68|333.98|335.79|334.09|335.79|334.09|335.61|333.91|17
1739801440000|2025-02-17 14:10:40|335.8|334.1|335.75|334.05|335.85|334.15|335.75|334.05|19
1739801450000|2025-02-17 14:10:50|335.73|334.03|335.61|333.91|335.77|334.07|335.61|333.91|13
1739801460000|2025-02-17 14:11:00|335.64|333.94|336.03|334.33|336.08|334.38|335.64|333.94|20
1739801470000|2025-02-17 14:11:10|336.02|334.32|336.18|334.48|336.18|334.48|336.02|334.32|21
1739801480000|2025-02-17 14:11:20|336.19|334.49|336.16|334.46|336.19|334.49|336.16|334.46|7
1739801490000|2025-02-17 14:11:30|336.15|334.45|336.12|334.42|336.15|334.45|336.06|334.36|18
1739801500000|2025-02-17 14:11:40|336.13|334.43|336.07|334.37|336.14|334.44|336.07|334.37|15
1739801510000|2025-02-17 14:11:50|336.06|334.36|336.03|334.33|336.11|334.41|336.01|334.31|15
1739801520000|2025-02-17 14:12:00|336.04|334.34|336.02|334.32|336.22|334.52|336.02|334.32|16
1739801530000|2025-02-17 14:12:10|336.01|334.31|335.79|334.09|336.03|334.33|335.79|334.09|21
1739801540000|2025-02-17 14:12:20|335.8|334.1|335.94|334.24|335.94|334.24|335.78|334.08|15
1739801550000|2025-02-17 14:12:30|336.04|334.34|336.06|334.36|336.07|334.37|336.04|334.34|12
1739801560000|2025-02-17 14:12:40|336.05|334.35|336.14|334.44|336.16|334.46|336.05|334.35|13
1739801570000|2025-02-17 14:12:50|336.15|334.45|336.02|334.32|336.18|334.48|336.02|334.32|14
1739801580000|2025-02-17 14:13:00|336|334.3|336.26|334.56|336.26|334.56|335.97|334.27|11
1739801590000|2025-02-17 14:13:10|336.27|334.57|336.24|334.54|336.33|334.63|336.2|334.5|12
1739801600000|2025-02-17 14:13:20|336.25|334.55|336.13|334.43|336.25|334.55|336.13|334.43|11
1739801610000|2025-02-17 14:13:30|336.11|334.41|336.2|334.5|336.21|334.51|336.06|334.36|19
1739801620000|2025-02-17 14:13:40|336.19|334.49|336.16|334.46|336.19|334.49|336.15|334.45|16
1739801630000|2025-02-17 14:13:50|336.18|334.48|336.23|334.53|336.26|334.56|336.18|334.48|8
1739801640000|2025-02-17 14:14:00|336.24|334.54|336.2|334.5|336.27|334.57|336.19|334.49|10
1739801650000|2025-02-17 14:14:10|336.21|334.51|336.27|334.57|336.27|334.57|336.2|334.5|15
1739801660000|2025-02-17 14:14:20|336.28|334.58|336.37|334.67|336.37|334.67|336.24|334.54|12
1739801670000|2025-02-17 14:14:30|336.38|334.68|336.68|334.98|336.68|334.98|336.38|334.68|14
1739801690000|2025-02-17 14:14:50|336.69|334.99|336.68|334.98|336.69|334.99|336.68|334.98|2
1739801700000|2025-02-17 14:15:00|336.69|334.99|336.69|334.99|336.69|334.99|336.69|334.99|1
1739801710000|2025-02-17 14:15:10|336.7|335|336.68|334.98|336.7|335|336.6|334.9|9
1739801720000|2025-02-17 14:15:20|336.69|334.99|336.71|335.01|336.71|335.01|336.69|334.99|3
1739801730000|2025-02-17 14:15:30|336.72|335.02|336.72|335.02|336.72|335.02|336.68|334.98|6
1739801740000|2025-02-17 14:15:40|336.71|335.01|336.71|335.01|336.71|335.01|336.71|335.01|1
1739801750000|2025-02-17 14:15:50|336.68|334.98|336.58|334.88|336.68|334.98|336.57|334.87|10
1739801760000|2025-02-17 14:16:00|336.57|334.87|336.41|334.71|336.57|334.87|335.95|334.25|24
1739801770000|2025-02-17 14:16:10|336.42|334.72|336.5|334.8|336.5|334.8|336.35|334.65|17
1739801780000|2025-02-17 14:16:20|336.45|334.75|336.51|334.81|336.52|334.82|336.44|334.74|16
1739801790000|2025-02-17 14:16:30|336.52|334.82|336.68|334.98|336.68|334.98|336.5|334.8|10
1739801800000|2025-02-17 14:16:40|336.94|335.24|337.01|335.31|337.01|335.31|336.94|335.24|11
1739801810000|2025-02-17 14:16:50|337|335.3|337.03|335.33|337.03|335.33|336.99|335.29|13
1739801820000|2025-02-17 14:17:00|337.02|335.32|337.07|335.37|337.08|335.38|336.92|335.22|20
1739801830000|2025-02-17 14:17:10|337.18|335.48|337.33|335.63|337.33|335.63|337.11|335.41|17
1739801840000|2025-02-17 14:17:20|337.32|335.62|337.46|335.76|337.46|335.76|337.32|335.62|6
1739801850000|2025-02-17 14:17:30|337.47|335.77|337.52|335.82|337.52|335.82|337.47|335.77|5
1739801860000|2025-02-17 14:17:40|337.49|335.79|337.39|335.69|337.5|335.8|337.35|335.65|13
1739801870000|2025-02-17 14:17:50|337.4|335.7|337.45|335.75|337.45|335.75|337.34|335.64|17
1739801880000|2025-02-17 14:18:00|337.46|335.76|337.33|335.63|337.46|335.76|337.33|335.63|17
1739801890000|2025-02-17 14:18:10|337.35|335.65|337.24|335.54|337.39|335.69|337.09|335.39|30
1739801900000|2025-02-17 14:18:20|337.26|335.56|337.3|335.6|337.41|335.71|337.26|335.56|25
1739801910000|2025-02-17 14:18:30|337.31|335.61|337.37|335.67|337.37|335.67|337.31|335.61|9
1739801920000|2025-02-17 14:18:40|337.35|335.65|337.26|335.56|337.41|335.71|337.22|335.52|15
1739801930000|2025-02-17 14:18:50|337.27|335.57|337.03|335.33|337.28|335.58|337.03|335.33|19
1739801940000|2025-02-17 14:19:00|337.07|335.37|336.75|335.05|337.07|335.37|336.74|335.04|27
1739801950000|2025-02-17 14:19:10|336.74|335.04|336.8|335.1|336.89|335.19|336.72|335.02|27
1739801960000|2025-02-17 14:19:20|336.81|335.11|336.72|335.02|336.83|335.13|336.61|334.91|17
1739801970000|2025-02-17 14:19:30|336.65|334.95|336.42|334.72|336.67|334.97|336.4|334.7|26
1739801980000|2025-02-17 14:19:40|336.4|334.7|336.62|334.92|336.62|334.92|336.35|334.65|19
1739801990000|2025-02-17 14:19:50|336.66|334.96|336.5|334.8|336.71|335.01|336.49|334.79|21
1739802000000|2025-02-17 14:20:00|336.49|334.79|336.55|334.85|336.55|334.85|336.48|334.78|11
1739802010000|2025-02-17 14:20:10|336.58|334.88|336.48|334.78|336.65|334.95|336.48|334.78|21
1739802020000|2025-02-17 14:20:20|336.43|334.73|336.26|334.56|336.51|334.81|336.24|334.54|28
1739802030000|2025-02-17 14:20:30|336.25|334.55|336.27|334.57|336.34|334.64|336.24|334.54|16
1739802040000|2025-02-17 14:20:40|336.31|334.61|336.48|334.78|336.48|334.78|336.25|334.55|18
1739802050000|2025-02-17 14:20:50|336.44|334.74|336.15|334.45|336.44|334.74|336.14|334.44|24
1739802060000|2025-02-17 14:21:00|336.16|334.46|336.39|334.69|336.4|334.7|336.16|334.46|16
1739802070000|2025-02-17 14:21:10|336.41|334.71|336.48|334.78|336.48|334.78|336.3|334.6|25
1739802080000|2025-02-17 14:21:20|336.45|334.75|336.34|334.64|336.45|334.75|336.3|334.6|14
1739802090000|2025-02-17 14:21:30|336.35|334.65|336.4|334.7|336.4|334.7|336.31|334.61|19
1739802100000|2025-02-17 14:21:40|336.41|334.71|336.33|334.63|336.43|334.73|336.31|334.61|17
1739802110000|2025-02-17 14:21:50|336.41|334.71|336.48|334.78|336.48|334.78|336.38|334.68|12
1739802120000|2025-02-17 14:22:00|336.46|334.76|336.42|334.72|336.48|334.78|336.35|334.65|19
1739802130000|2025-02-17 14:22:10|336.43|334.73|336.25|334.55|336.43|334.73|336.24|334.54|24
1739802140000|2025-02-17 14:22:20|336.24|334.54|336.21|334.51|336.25|334.55|336.1|334.4|19
1739802150000|2025-02-17 14:22:30|336.22|334.52|336.17|334.47|336.32|334.62|336.14|334.44|25
1739802160000|2025-02-17 14:22:40|336.15|334.45|336.18|334.48|336.19|334.49|336.13|334.43|9
1739802170000|2025-02-17 14:22:50|336.19|334.49|336.16|334.46|336.23|334.53|336.14|334.44|18
1739802180000|2025-02-17 14:23:00|336.15|334.45|336.2|334.5|336.2|334.5|336.1|334.4|12
1739802190000|2025-02-17 14:23:10|336.21|334.51|336.23|334.53|336.23|334.53|336.13|334.43|18
1739802200000|2025-02-17 14:23:20|336.26|334.56|336.22|334.52|336.3|334.6|336.14|334.44|17
1739802210000|2025-02-17 14:23:30|336.2|334.5|336.14|334.44|336.21|334.51|336.14|334.44|15
1739802220000|2025-02-17 14:23:40|336.1|334.4|335.89|334.19|336.1|334.4|335.89|334.19|17
1739802230000|2025-02-17 14:23:50|335.86|334.16|335.92|334.22|335.92|334.22|335.82|334.12|11
1739802240000|2025-02-17 14:24:00|335.93|334.23|335.97|334.27|335.97|334.27|335.9|334.2|16
1739802250000|2025-02-17 14:24:10|335.96|334.26|335.8|334.1|335.98|334.28|335.8|334.1|20
1739802260000|2025-02-17 14:24:20|335.78|334.08|335.68|333.98|335.78|334.08|335.67|333.97|18
1739802270000|2025-02-17 14:24:30|335.69|333.99|335.6|333.9|335.69|333.99|335.59|333.89|15
1739802280000|2025-02-17 14:24:40|335.61|333.91|335.45|333.75|335.66|333.96|335.45|333.75|18
1739802290000|2025-02-17 14:24:50|335.46|333.76|335.37|333.67|335.46|333.76|335.28|333.58|20
1739802300000|2025-02-17 14:25:00|335.36|333.66|335.09|333.39|335.38|333.68|335.08|333.38|23
1739802310000|2025-02-17 14:25:10|335.08|333.38|335.15|333.45|335.26|333.56|335.08|333.38|25
1739802320000|2025-02-17 14:25:20|335.12|333.42|335.27|333.57|335.27|333.57|335.12|333.42|19
1739802330000|2025-02-17 14:25:30|335.24|333.54|335.21|333.51|335.25|333.55|335.18|333.48|14
1739802340000|2025-02-17 14:25:40|335.2|333.5|335.3|333.6|335.3|333.6|335.2|333.5|12
1739802350000|2025-02-17 14:25:50|335.39|333.69|335.33|333.63|335.39|333.69|335.26|333.56|21
1739802360000|2025-02-17 14:26:00|335.36|333.66|335.34|333.64|335.4|333.7|335.34|333.64|11
1739802370000|2025-02-17 14:26:10|335.33|333.63|335.25|333.55|335.35|333.65|335.22|333.52|17
1739802380000|2025-02-17 14:26:20|335.24|333.54|335.17|333.47|335.27|333.57|335.15|333.45|19
1739802390000|2025-02-17 14:26:30|335.16|333.46|335.16|333.46|335.17|333.47|335.14|333.44|10
1739802400000|2025-02-17 14:26:40|335.11|333.41|335.14|333.44|335.24|333.54|335.11|333.41|16
1739802410000|2025-02-17 14:26:50|335.13|333.43|335.09|333.39|335.13|333.43|335.05|333.35|13
1739802420000|2025-02-17 14:27:00|335.07|333.37|335.12|333.42|335.14|333.44|335.04|333.34|15
1739802430000|2025-02-17 14:27:10|335.16|333.46|335.12|333.42|335.16|333.46|335.09|333.39|14
1739802440000|2025-02-17 14:27:20|335.13|333.43|334.89|333.19|335.13|333.43|334.89|333.19|16
1739802450000|2025-02-17 14:27:30|334.92|333.22|334.95|333.25|334.99|333.29|334.92|333.22|17
1739802460000|2025-02-17 14:27:40|334.96|333.26|334.84|333.14|335.04|333.34|334.84|333.14|18
1739802470000|2025-02-17 14:27:50|334.79|333.09|334.75|333.05|334.79|333.09|334.71|333.01|21
1739802480000|2025-02-17 14:28:00|334.73|333.03|334.32|332.62|334.74|333.04|334.23|332.53|28
1739802490000|2025-02-17 14:28:10|334.33|332.63|334.57|332.87|334.58|332.88|334.33|332.63|27
1739802500000|2025-02-17 14:28:20|334.54|332.84|334.45|332.75|334.59|332.89|334.41|332.71|28
1739802510000|2025-02-17 14:28:30|334.47|332.77|334.76|333.06|334.76|333.06|334.46|332.76|21
1739802520000|2025-02-17 14:28:40|334.74|333.04|334.75|333.05|334.76|333.06|334.72|333.02|18
1739802530000|2025-02-17 14:28:50|334.74|333.04|334.76|333.06|334.77|333.07|334.73|333.03|15
1739802540000|2025-02-17 14:29:00|334.72|333.02|334.76|333.06|334.76|333.06|334.66|332.96|16
1739802550000|2025-02-17 14:29:10|334.77|333.07|334.86|333.16|334.88|333.18|334.75|333.05|22
1739802560000|2025-02-17 14:29:20|334.85|333.15|334.87|333.17|334.87|333.17|334.85|333.15|7
1739802570000|2025-02-17 14:29:30|334.88|333.18|334.87|333.17|334.88|333.18|334.86|333.16|8
1739802580000|2025-02-17 14:29:40|334.86|333.16|334.81|333.11|334.87|333.17|334.76|333.06|22
1739802590000|2025-02-17 14:29:50|334.8|333.1|334.79|333.09|334.81|333.11|334.78|333.08|9
1739802600000|2025-02-17 14:30:00|334.78|333.08|334.65|332.95|334.86|333.16|334.65|332.95|22
1739802610000|2025-02-17 14:30:10|334.68|332.98|334.77|333.07|334.77|333.07|334.56|332.86|28
1739802620000|2025-02-17 14:30:20|334.79|333.09|334.78|333.08|334.85|333.15|334.74|333.04|26
1739802630000|2025-02-17 14:30:30|334.81|333.11|334.86|333.16|334.87|333.17|334.79|333.09|14
1739802640000|2025-02-17 14:30:40|334.87|333.17|334.9|333.2|334.9|333.2|334.87|333.17|3
1739802660000|2025-02-17 14:31:00|334.91|333.21|334.98|333.28|334.98|333.28|334.91|333.21|9
1739802670000|2025-02-17 14:31:10|334.99|333.29|335.19|333.49|335.19|333.49|334.99|333.29|16
1739802680000|2025-02-17 14:31:20|335.2|333.5|335.16|333.46|335.2|333.5|335.12|333.42|9
1739802690000|2025-02-17 14:31:30|335.15|333.45|335.16|333.46|335.16|333.46|335.1|333.4|23
1739802700000|2025-02-17 14:31:40|335.12|333.42|334.96|333.26|335.12|333.42|334.92|333.22|20
1739802710000|2025-02-17 14:31:50|334.95|333.25|335.04|333.34|335.09|333.39|334.95|333.25|21
1739802720000|2025-02-17 14:32:00|335.03|333.33|335.16|333.46|335.16|333.46|335.03|333.33|16
1739802730000|2025-02-17 14:32:10|335.15|333.45|335.18|333.48|335.19|333.49|335.15|333.45|10
1739802740000|2025-02-17 14:32:20|335.17|333.47|335.06|333.36|335.17|333.47|335.02|333.32|22
1739802750000|2025-02-17 14:32:30|335.08|333.38|335.08|333.38|335.09|333.39|335.01|333.31|20
1739802760000|2025-02-17 14:32:40|335.06|333.36|335.03|333.33|335.06|333.36|335.03|333.33|8
1739802770000|2025-02-17 14:32:50|335.02|333.32|335.14|333.44|335.14|333.44|334.9|333.2|14
1739802780000|2025-02-17 14:33:00|335.13|333.43|335.04|333.34|335.13|333.43|334.87|333.17|21
1739802790000|2025-02-17 14:33:10|335.05|333.35|335.19|333.49|335.19|333.49|335.05|333.35|20
1739802830000|2025-02-17 14:33:50|335.15|333.45|335.17|333.47|335.19|333.49|335.13|333.43|11
1739802840000|2025-02-17 14:34:00|335.15|333.45|335.19|333.49|335.22|333.52|335.15|333.45|7
1739802850000|2025-02-17 14:34:10|335.2|333.5|335.22|333.52|335.23|333.53|335.2|333.5|7
1739802860000|2025-02-17 14:34:20|335.2|333.5|335.19|333.49|335.2|333.5|335.19|333.49|2
1739802880000|2025-02-17 14:34:40|335.15|333.45|335.19|333.49|335.19|333.49|335.15|333.45|4
1739802890000|2025-02-17 14:34:50|335.17|333.47|335.17|333.47|335.17|333.47|335.17|333.47|1
1739802900000|2025-02-17 14:35:00|335.16|333.46|335.19|333.49|335.19|333.49|334.99|333.29|26
1739802910000|2025-02-17 14:35:10|335.2|333.5|335.24|333.54|335.24|333.54|335.2|333.5|5
1739802920000|2025-02-17 14:35:20|335.2|333.5|335.25|333.55|335.25|333.55|335.2|333.5|11
1739802930000|2025-02-17 14:35:30|335.26|333.56|335.29|333.59|335.29|333.59|335.21|333.51|11
1739802940000|2025-02-17 14:35:40|335.3|333.6|335.52|333.82|335.52|333.82|335.29|333.59|9
1739802960000|2025-02-17 14:36:00|335.49|333.79|335.34|333.64|335.49|333.79|335.32|333.62|24
1739802970000|2025-02-17 14:36:10|335.38|333.68|335.52|333.82|335.52|333.82|335.38|333.68|11
1739802980000|2025-02-17 14:36:20|335.53|333.83|335.57|333.87|335.57|333.87|335.53|333.83|5
1739802990000|2025-02-17 14:36:30|335.58|333.88|335.52|333.82|335.58|333.88|335.52|333.82|5
1739803000000|2025-02-17 14:36:40|335.53|333.83|335.52|333.82|335.53|333.83|335.52|333.82|2
1739803010000|2025-02-17 14:36:50|335.53|333.83|335.54|333.84|335.55|333.85|335.53|333.83|4
1739803020000|2025-02-17 14:37:00|335.55|333.85|335.56|333.86|335.57|333.87|335.55|333.85|4
1739803030000|2025-02-17 14:37:10|335.53|333.83|335.55|333.85|335.55|333.85|335.53|333.83|5
1739803040000|2025-02-17 14:37:20|335.53|333.83|335.58|333.88|335.58|333.88|335.53|333.83|6
1739803050000|2025-02-17 14:37:30|335.52|333.82|335.52|333.82|335.56|333.86|335.52|333.82|9
1739803060000|2025-02-17 14:37:40|335.53|333.83|335.52|333.82|335.54|333.84|335.52|333.82|3
1739803070000|2025-02-17 14:37:50|335.53|333.83|335.53|333.83|335.53|333.83|335.53|333.83|1
1739803080000|2025-02-17 14:38:00|335.52|333.82|335.52|333.82|335.52|333.82|335.52|333.82|1
1739803090000|2025-02-17 14:38:10|335.53|333.83|335.54|333.84|335.54|333.84|335.53|333.83|2
1739803100000|2025-02-17 14:38:20|335.55|333.85|335.61|333.91|335.61|333.91|335.55|333.85|7
1739803110000|2025-02-17 14:38:30|335.62|333.92|335.58|333.88|335.62|333.92|335.58|333.88|5
1739803120000|2025-02-17 14:38:40|335.59|333.89|335.58|333.88|335.59|333.89|335.58|333.88|4
1739803130000|2025-02-17 14:38:50|335.57|333.87|335.39|333.69|335.57|333.87|335.39|333.69|5
1739803140000|2025-02-17 14:39:00|335.4|333.7|335.45|333.75|335.48|333.78|335.38|333.68|19
1739803150000|2025-02-17 14:39:10|335.44|333.74|335.51|333.81|335.52|333.82|335.44|333.74|9
1739803160000|2025-02-17 14:39:20|335.49|333.79|335.41|333.71|335.49|333.79|335.33|333.63|15
1739803170000|2025-02-17 14:39:30|335.43|333.73|335.52|333.82|335.52|333.82|335.43|333.73|7
1739803180000|2025-02-17 14:39:40|335.51|333.81|335.47|333.77|335.51|333.81|335.46|333.76|7
1739803190000|2025-02-17 14:39:50|335.49|333.79|335.47|333.77|335.49|333.79|335.46|333.76|7
1739803200000|2025-02-17 14:40:00|335.46|333.76|335.46|333.76|335.49|333.79|335.45|333.75|12
1739803210000|2025-02-17 14:40:10|335.45|333.75|335.43|333.73|335.52|333.82|335.43|333.73|16
1739803220000|2025-02-17 14:40:20|335.39|333.69|335.36|333.66|335.39|333.69|335.33|333.63|12
1739803230000|2025-02-17 14:40:30|335.38|333.68|335.25|333.55|335.4|333.7|335.25|333.55|12
1739803240000|2025-02-17 14:40:40|335.26|333.56|335.27|333.57|335.29|333.59|335.23|333.53|15
1739803250000|2025-02-17 14:40:50|335.26|333.56|335.25|333.55|335.27|333.57|335.25|333.55|5
1739803260000|2025-02-17 14:41:00|335.26|333.56|335.13|333.43|335.26|333.56|335.12|333.42|11
1739803270000|2025-02-17 14:41:10|335.11|333.41|335.1|333.4|335.19|333.49|335.1|333.4|11
1739803280000|2025-02-17 14:41:20|335.09|333.39|335.17|333.47|335.24|333.54|335.08|333.38|18
1739803290000|2025-02-17 14:41:30|335.16|333.46|335.03|333.33|335.16|333.46|335.03|333.33|7
1739803300000|2025-02-17 14:41:40|335.01|333.31|335.07|333.37|335.09|333.39|334.99|333.29|13
1739803310000|2025-02-17 14:41:50|335.06|333.36|334.98|333.28|335.06|333.36|334.98|333.28|9
1739803320000|2025-02-17 14:42:00|334.97|333.27|334.95|333.25|334.97|333.27|334.94|333.24|7
1739803330000|2025-02-17 14:42:10|334.93|333.23|334.75|333.05|334.95|333.25|334.71|333.01|21
1739803340000|2025-02-17 14:42:20|334.72|333.02|334.48|332.78|334.72|333.02|334.48|332.78|16
1739803350000|2025-02-17 14:42:30|334.49|332.79|334.37|332.67|334.49|332.79|334.37|332.67|9
1739803360000|2025-02-17 14:42:40|334.4|332.7|334.45|332.75|334.52|332.82|334.4|332.7|17
1739803370000|2025-02-17 14:42:50|334.44|332.74|334.42|332.72|334.44|332.74|334.31|332.61|19
1739803380000|2025-02-17 14:43:00|334.47|332.77|334.47|332.77|334.49|332.79|334.38|332.68|18
1739803390000|2025-02-17 14:43:10|334.46|332.76|334.49|332.79|334.52|332.82|334.39|332.69|12
1739803400000|2025-02-17 14:43:20|334.48|332.78|334.49|332.79|334.5|332.8|334.46|332.76|6
1739803410000|2025-02-17 14:43:30|334.48|332.78|334.44|332.74|334.48|332.78|334.44|332.74|5
1739803420000|2025-02-17 14:43:40|334.43|332.73|334.41|332.71|334.43|332.73|334.41|332.71|3
1739803430000|2025-02-17 14:43:50|334.4|332.7|334.37|332.67|334.4|332.7|334.37|332.67|4
1739803440000|2025-02-17 14:44:00|334.42|332.72|334.43|332.73|334.45|332.75|334.42|332.72|7
1739803450000|2025-02-17 14:44:10|334.42|332.72|334.48|332.78|334.49|332.79|334.41|332.71|11
1739803460000|2025-02-17 14:44:20|334.47|332.77|334.46|332.76|334.47|332.77|334.46|332.76|2
1739803470000|2025-02-17 14:44:30|334.45|332.75|334.42|332.72|334.45|332.75|334.42|332.72|4
1739803480000|2025-02-17 14:44:40|334.44|332.74|334.46|332.76|334.49|332.79|334.43|332.73|8
1739803490000|2025-02-17 14:44:50|334.45|332.75|334.45|332.75|334.45|332.75|334.42|332.72|5
1739803500000|2025-02-17 14:45:00|334.44|332.74|334.43|332.73|334.44|332.74|334.43|332.73|2
1739803510000|2025-02-17 14:45:10|334.42|332.72|334.38|332.68|334.42|332.72|334.36|332.66|10
1739803520000|2025-02-17 14:45:20|334.44|332.74|334.37|332.67|334.44|332.74|334.37|332.67|7
1739803530000|2025-02-17 14:45:30|334.4|332.7|334.38|332.68|334.4|332.7|334.38|332.68|3
1739803540000|2025-02-17 14:45:40|334.37|332.67|333.93|332.23|334.37|332.67|333.92|332.22|13
1739803550000|2025-02-17 14:45:50|333.89|332.19|333.87|332.17|333.91|332.21|333.86|332.16|13
1739803560000|2025-02-17 14:46:00|333.88|332.18|333.98|332.28|334.08|332.38|333.88|332.18|19
1739803570000|2025-02-17 14:46:10|333.99|332.29|333.91|332.21|334.09|332.39|333.91|332.21|18
1739803580000|2025-02-17 14:46:20|333.9|332.2|333.91|332.21|333.95|332.25|333.86|332.16|15
1739803590000|2025-02-17 14:46:30|333.9|332.2|333.87|332.17|333.9|332.2|333.86|332.16|6
1739803600000|2025-02-17 14:46:40|333.86|332.16|333.84|332.14|333.86|332.16|333.84|332.14|3
1739803610000|2025-02-17 14:46:50|333.86|332.16|333.85|332.15|333.86|332.16|333.85|332.15|4
1739803620000|2025-02-17 14:47:00|333.87|332.17|334.25|332.55|334.26|332.56|333.87|332.17|21
1739803630000|2025-02-17 14:47:10|334.27|332.57|334.34|332.64|334.34|332.64|334.27|332.57|9
1739803640000|2025-02-17 14:47:20|334.35|332.65|334.37|332.67|334.4|332.7|334.35|332.65|7
1739803650000|2025-02-17 14:47:30|334.38|332.68|334.66|332.96|334.66|332.96|334.38|332.68|8
1739803660000|2025-02-17 14:47:40|334.67|332.97|334.67|332.97|334.67|332.97|334.66|332.96|3
1739803670000|2025-02-17 14:47:50|334.68|332.98|334.7|333|334.7|333|334.68|332.98|5
1739803680000|2025-02-17 14:48:00|334.71|333.01|335.06|333.36|335.07|333.37|334.71|333.01|18
1739803690000|2025-02-17 14:48:10|335.05|333.35|335.1|333.4|335.24|333.54|335.05|333.35|17
1739803700000|2025-02-17 14:48:20|335.11|333.41|335.19|333.49|335.24|333.54|335.11|333.41|16
1739803710000|2025-02-17 14:48:30|335.2|333.5|335.25|333.55|335.27|333.57|335.2|333.5|13
1739803720000|2025-02-17 14:48:40|335.24|333.54|335.13|333.43|335.24|333.54|335.13|333.43|14
1739803730000|2025-02-17 14:48:50|335.12|333.42|335.24|333.54|335.24|333.54|335.1|333.4|14
1739803740000|2025-02-17 14:49:00|335.2|333.5|335.01|333.31|335.21|333.51|335.01|333.31|23
1739803750000|2025-02-17 14:49:10|334.98|333.28|334.83|333.13|335.04|333.34|334.83|333.13|20
1739803760000|2025-02-17 14:49:20|334.82|333.12|334.81|333.11|334.84|333.14|334.8|333.1|9
1739803770000|2025-02-17 14:49:30|334.8|333.1|334.76|333.06|334.8|333.1|334.76|333.06|7
1739803780000|2025-02-17 14:49:40|334.75|333.05|334.83|333.13|334.86|333.16|334.75|333.05|14
1739803790000|2025-02-17 14:49:50|334.84|333.14|334.82|333.12|334.89|333.19|334.82|333.12|9
1739803800000|2025-02-17 14:50:00|334.85|333.15|334.85|333.15|334.91|333.21|334.83|333.13|8
1739803810000|2025-02-17 14:50:10|334.9|333.2|334.91|333.21|334.94|333.24|334.83|333.13|14
1739803820000|2025-02-17 14:50:20|334.9|333.2|334.77|333.07|334.98|333.28|334.77|333.07|17
1739803830000|2025-02-17 14:50:30|334.79|333.09|334.67|332.97|334.82|333.12|334.67|332.97|9
1739803840000|2025-02-17 14:50:40|334.55|332.85|334.72|333.02|334.72|333.02|334.55|332.85|10
1739803850000|2025-02-17 14:50:50|334.74|333.04|334.82|333.12|334.82|333.12|334.74|333.04|4
1739803860000|2025-02-17 14:51:00|334.84|333.14|335.01|333.31|335.01|333.31|334.83|333.13|6
1739803870000|2025-02-17 14:51:10|335.02|333.32|335.05|333.35|335.08|333.38|335.02|333.32|8
1739803880000|2025-02-17 14:51:20|335.02|333.32|334.76|333.06|335.02|333.32|334.76|333.06|12
1739803890000|2025-02-17 14:51:30|334.73|333.03|334.79|333.09|334.87|333.17|334.71|333.01|16
1739803900000|2025-02-17 14:51:40|334.75|333.05|334.82|333.12|334.82|333.12|334.72|333.02|15
1739803910000|2025-02-17 14:51:50|334.83|333.13|334.82|333.12|334.87|333.17|334.82|333.12|6
1739803920000|2025-02-17 14:52:00|334.77|333.07|334.88|333.18|334.88|333.18|334.77|333.07|14
1739803930000|2025-02-17 14:52:10|334.94|333.24|335|333.3|335|333.3|334.87|333.17|13
1739803940000|2025-02-17 14:52:20|335.01|333.31|334.96|333.26|335.01|333.31|334.87|333.17|8
1739803950000|2025-02-17 14:52:30|334.98|333.28|335.01|333.31|335.03|333.33|334.98|333.28|5
1739803960000|2025-02-17 14:52:40|335|333.3|334.95|333.25|335.01|333.31|334.95|333.25|9
1739803970000|2025-02-17 14:52:50|334.94|333.24|334.91|333.21|334.95|333.25|334.89|333.19|9
1739803980000|2025-02-17 14:53:00|334.86|333.16|334.84|333.14|334.88|333.18|334.84|333.14|4
1739803990000|2025-02-17 14:53:10|334.88|333.18|334.85|333.15|334.88|333.18|334.8|333.1|12
1739804000000|2025-02-17 14:53:20|334.84|333.14|334.83|333.13|334.85|333.15|334.82|333.12|10
1739804010000|2025-02-17 14:53:30|334.84|333.14|334.75|333.05|334.85|333.15|334.75|333.05|15
1739804020000|2025-02-17 14:53:40|334.79|333.09|334.58|332.88|334.79|333.09|334.55|332.85|17
1739804030000|2025-02-17 14:53:50|334.55|332.85|334.58|332.88|334.64|332.94|334.51|332.81|14
1739804040000|2025-02-17 14:54:00|334.57|332.87|334.53|332.83|334.57|332.87|334.48|332.78|15
1739804050000|2025-02-17 14:54:10|334.54|332.84|334.52|332.82|334.54|332.84|334.48|332.78|16
1739804060000|2025-02-17 14:54:20|334.5|332.8|334.57|332.87|334.59|332.89|334.46|332.76|18
1739804070000|2025-02-17 14:54:30|334.56|332.86|334.53|332.83|334.56|332.86|334.53|332.83|10
1739804080000|2025-02-17 14:54:40|334.54|332.84|334.49|332.79|334.54|332.84|334.47|332.77|6
1739804090000|2025-02-17 14:54:50|334.48|332.78|334.38|332.68|334.48|332.78|334.38|332.68|9
1739804100000|2025-02-17 14:55:00|334.39|332.69|334.45|332.75|334.5|332.8|334.35|332.65|22
1739804110000|2025-02-17 14:55:10|334.46|332.76|334.46|332.76|334.51|332.81|334.45|332.75|12
1739804120000|2025-02-17 14:55:20|334.45|332.75|334.47|332.77|334.47|332.77|334.45|332.75|5
1739804130000|2025-02-17 14:55:30|334.54|332.84|334.58|332.88|334.59|332.89|334.54|332.84|9
1739804140000|2025-02-17 14:55:40|334.57|332.87|334.56|332.86|334.57|332.87|334.54|332.84|6
1739804150000|2025-02-17 14:55:50|334.54|332.84|334.61|332.91|334.64|332.94|334.54|332.84|14
1739804160000|2025-02-17 14:56:00|334.62|332.92|334.54|332.84|334.62|332.92|334.54|332.84|16
1739804170000|2025-02-17 14:56:10|334.55|332.85|334.65|332.95|334.68|332.98|334.54|332.84|18
1739804180000|2025-02-17 14:56:20|334.64|332.94|334.55|332.85|334.64|332.94|334.55|332.85|7
1739804190000|2025-02-17 14:56:30|334.54|332.84|334.57|332.87|334.67|332.97|334.53|332.83|15
1739804200000|2025-02-17 14:56:40|334.56|332.86|334.44|332.74|334.56|332.86|334.43|332.73|16
1739804210000|2025-02-17 14:56:50|334.45|332.75|334.35|332.65|334.45|332.75|334.35|332.65|15
1739804220000|2025-02-17 14:57:00|334.36|332.66|334.48|332.78|334.49|332.79|334.34|332.64|13
1739804230000|2025-02-17 14:57:10|334.47|332.77|334.52|332.82|334.53|332.83|334.46|332.76|11
1739804240000|2025-02-17 14:57:20|334.53|332.83|334.68|332.98|334.68|332.98|334.52|332.82|12
1739804250000|2025-02-17 14:57:30|334.67|332.97|334.65|332.95|334.67|332.97|334.64|332.94|10
1739804260000|2025-02-17 14:57:40|334.66|332.96|334.74|333.04|334.75|333.05|334.66|332.96|7
1739804270000|2025-02-17 14:57:50|334.75|333.05|334.77|333.07|334.84|333.14|334.75|333.05|13
1739804280000|2025-02-17 14:58:00|334.76|333.06|334.84|333.14|334.84|333.14|334.74|333.04|9
1739804290000|2025-02-17 14:58:10|334.83|333.13|334.79|333.09|334.85|333.15|334.77|333.07|13
1739804300000|2025-02-17 14:58:20|334.8|333.1|334.87|333.17|334.89|333.19|334.8|333.1|12
1739804310000|2025-02-17 14:58:30|334.86|333.16|334.88|333.18|334.88|333.18|334.83|333.13|8
1739804320000|2025-02-17 14:58:40|334.9|333.2|334.93|333.23|334.93|333.23|334.9|333.2|4
1739804340000|2025-02-17 14:59:00|334.94|333.24|334.97|333.27|334.97|333.27|334.94|333.24|3
1739804350000|2025-02-17 14:59:10|334.99|333.29|335.01|333.31|335.08|333.38|334.99|333.29|5
1739804360000|2025-02-17 14:59:20|335.02|333.32|335.04|333.34|335.04|333.34|335.01|333.31|7
1739804370000|2025-02-17 14:59:30|335.05|333.35|335.07|333.37|335.07|333.37|335.05|333.35|3
1739804400000|2025-02-17 15:00:00|335.08|333.38|335.43|333.73|335.52|333.82|335.08|333.38|14
1739804410000|2025-02-17 15:00:10|335.46|333.76|335.71|334.01|335.71|334.01|335.46|333.76|16
1739804420000|2025-02-17 15:00:20|335.75|334.05|335.83|334.13|335.83|334.13|335.75|334.05|7
1739804430000|2025-02-17 15:00:30|335.84|334.14|335.8|334.1|335.84|334.14|335.73|334.03|14
1739804440000|2025-02-17 15:00:40|335.78|334.08|335.77|334.07|335.8|334.1|335.74|334.04|15
1739804450000|2025-02-17 15:00:50|335.78|334.08|335.88|334.18|335.88|334.18|335.78|334.08|9
1739804460000|2025-02-17 15:01:00|335.89|334.19|336.06|334.36|336.06|334.36|335.89|334.19|7
1739804470000|2025-02-17 15:01:10|336.04|334.34|336.05|334.35|336.05|334.35|336|334.3|9
1739804480000|2025-02-17 15:01:20|336.06|334.36|336.04|334.34|336.07|334.37|336.04|334.34|3
1739804490000|2025-02-17 15:01:30|336.05|334.35|336.08|334.38|336.08|334.38|336.04|334.34|6
1739804500000|2025-02-17 15:01:40|336.09|334.39|336.19|334.49|336.19|334.49|336.09|334.39|8
1739804510000|2025-02-17 15:01:50|336.2|334.5|336.18|334.48|336.2|334.5|336.17|334.47|3
1739804520000|2025-02-17 15:02:00|336.15|334.45|336.09|334.39|336.16|334.46|336.03|334.33|11
1739804530000|2025-02-17 15:02:10|336.1|334.4|336.06|334.36|336.1|334.4|336.01|334.31|11
1739804540000|2025-02-17 15:02:20|336.07|334.37|336.1|334.4|336.12|334.42|336.07|334.37|10
1739804550000|2025-02-17 15:02:30|336.11|334.41|336.12|334.42|336.12|334.42|336.11|334.41|2
1739804560000|2025-02-17 15:02:40|336.13|334.43|336.15|334.45|336.15|334.45|336.13|334.43|3
1739804570000|2025-02-17 15:02:50|336.16|334.46|336.17|334.47|336.17|334.47|336.16|334.46|2
1739804580000|2025-02-17 15:03:00|336.14|334.44|336.17|334.47|336.17|334.47|336.12|334.42|7
1739804590000|2025-02-17 15:03:10|336.36|334.66|336.38|334.68|336.43|334.73|336.34|334.64|17
1739804600000|2025-02-17 15:03:20|336.39|334.69|336.31|334.61|336.39|334.69|336.3|334.6|10
1739804610000|2025-02-17 15:03:30|336.3|334.6|336.17|334.47|336.3|334.6|336.17|334.47|11
1739804620000|2025-02-17 15:03:40|336.09|334.39|336.07|334.37|336.1|334.4|336.07|334.37|7
1739804630000|2025-02-17 15:03:50|336.06|334.36|335.99|334.29|336.06|334.36|335.99|334.29|10
1739804640000|2025-02-17 15:04:00|336.11|334.41|335.97|334.27|336.11|334.41|335.97|334.27|12
1739804650000|2025-02-17 15:04:10|335.98|334.28|335.9|334.2|335.98|334.28|335.9|334.2|8
1739804660000|2025-02-17 15:04:20|335.91|334.21|335.69|333.99|335.91|334.21|335.69|333.99|15
1739804670000|2025-02-17 15:04:30|335.67|333.97|335.52|333.82|335.7|334|335.52|333.82|17
1739804680000|2025-02-17 15:04:40|335.53|333.83|335.32|333.62|335.53|333.83|335.28|333.58|11
1739804690000|2025-02-17 15:04:50|335.31|333.61|335.07|333.37|335.32|333.62|335.07|333.37|21
1739804700000|2025-02-17 15:05:00|335.03|333.33|334.62|332.92|335.03|333.33|334.62|332.92|29
1739804710000|2025-02-17 15:05:10|334.6|332.9|334.91|333.21|334.91|333.21|334.56|332.86|16
1739804720000|2025-02-17 15:05:20|334.9|333.2|334.88|333.18|334.91|333.21|334.84|333.14|12
1739804730000|2025-02-17 15:05:30|334.92|333.22|334.93|333.23|334.95|333.25|334.92|333.22|5
1739804740000|2025-02-17 15:05:40|334.9|333.2|334.86|333.16|334.92|333.22|334.84|333.14|11
1739804750000|2025-02-17 15:05:50|334.85|333.15|334.7|333|334.85|333.15|334.7|333|8
1739804760000|2025-02-17 15:06:00|334.73|333.03|334.72|333.02|334.75|333.05|334.72|333.02|6
1739804770000|2025-02-17 15:06:10|334.71|333.01|334.7|333|334.74|333.04|334.7|333|11
1739804780000|2025-02-17 15:06:20|334.69|332.99|334.73|333.03|334.73|333.03|334.62|332.92|10
1739804790000|2025-02-17 15:06:30|334.74|333.04|334.91|333.21|334.91|333.21|334.74|333.04|11
1739804800000|2025-02-17 15:06:40|334.92|333.22|334.9|333.2|334.92|333.22|334.88|333.18|7
1739804810000|2025-02-17 15:06:50|334.89|333.19|334.88|333.18|334.93|333.23|334.88|333.18|9
1739804820000|2025-02-17 15:07:00|334.87|333.17|334.8|333.1|334.87|333.17|334.79|333.09|10
1739804830000|2025-02-17 15:07:10|334.76|333.06|334.71|333.01|334.76|333.06|334.7|333|16
1739804840000|2025-02-17 15:07:20|334.69|332.99|334.62|332.92|334.7|333|334.62|332.92|12
1739804850000|2025-02-17 15:07:30|334.63|332.93|334.68|332.98|334.73|333.03|334.59|332.89|15
1739804860000|2025-02-17 15:07:40|334.69|332.99|334.57|332.87|334.69|332.99|334.57|332.87|8
1739804870000|2025-02-17 15:07:50|334.56|332.86|334.35|332.65|334.56|332.86|334.33|332.63|17
1739804880000|2025-02-17 15:08:00|334.34|332.64|334.1|332.4|334.34|332.64|334.07|332.37|16
1739804890000|2025-02-17 15:08:10|334.12|332.42|334.31|332.61|334.33|332.63|334.1|332.4|17
1739804900000|2025-02-17 15:08:20|334.32|332.62|334.36|332.66|334.36|332.66|334.31|332.61|10
1739804910000|2025-02-17 15:08:30|334.35|332.65|334.4|332.7|334.4|332.7|334.35|332.65|12
1739804920000|2025-02-17 15:08:40|334.41|332.71|334.39|332.69|334.41|332.71|334.39|332.69|3
1739804930000|2025-02-17 15:08:50|334.37|332.67|334.24|332.54|334.37|332.67|334.24|332.54|18
1739804940000|2025-02-17 15:09:00|334.22|332.52|333.93|332.23|334.22|332.52|333.92|332.22|18
1739804950000|2025-02-17 15:09:10|333.92|332.22|333.67|331.97|333.92|332.22|333.62|331.92|16
1739804960000|2025-02-17 15:09:20|333.7|332|333.97|332.27|333.97|332.27|333.67|331.97|14
1739804970000|2025-02-17 15:09:30|334|332.3|333.93|332.23|334.01|332.31|333.88|332.18|16
1739804980000|2025-02-17 15:09:40|333.94|332.24|333.96|332.26|334.02|332.32|333.92|332.22|13
1739804990000|2025-02-17 15:09:50|333.95|332.25|333.83|332.13|333.95|332.25|333.83|332.13|14
1739805000000|2025-02-17 15:10:00|333.82|332.12|333.84|332.14|333.84|332.14|333.72|332.02|18
1739805010000|2025-02-17 15:10:10|333.83|332.13|333.84|332.14|333.84|332.14|333.81|332.11|7
1739805020000|2025-02-17 15:10:20|333.85|332.15|333.89|332.19|333.92|332.22|333.85|332.15|7
1739805030000|2025-02-17 15:10:30|333.88|332.18|333.71|332.01|333.88|332.18|333.71|332.01|12
1739805040000|2025-02-17 15:10:40|333.68|331.98|333.49|331.79|333.68|331.98|333.49|331.79|15
1739805050000|2025-02-17 15:10:50|333.5|331.8|333.56|331.86|333.56|331.86|333.5|331.8|8
1739805060000|2025-02-17 15:11:00|333.57|331.87|333.59|331.89|333.61|331.91|333.56|331.86|7
1739805070000|2025-02-17 15:11:10|333.56|331.86|333.53|331.83|333.58|331.88|333.53|331.83|11
1739805080000|2025-02-17 15:11:20|333.52|331.82|333.5|331.8|333.53|331.83|333.5|331.8|9
1739805090000|2025-02-17 15:11:30|333.52|331.82|333.53|331.83|333.53|331.83|333.49|331.79|8
1739805100000|2025-02-17 15:11:40|333.49|331.79|333.65|331.95|333.65|331.95|333.49|331.79|11
1739805110000|2025-02-17 15:11:50|333.64|331.94|333.71|332.01|333.73|332.03|333.63|331.93|12
1739805120000|2025-02-17 15:12:00|333.69|331.99|333.7|332|333.7|332|333.68|331.98|8
1739805130000|2025-02-17 15:12:10|333.68|331.98|333.68|331.98|333.69|331.99|333.68|331.98|7
1739805140000|2025-02-17 15:12:20|333.62|331.92|333.61|331.91|333.63|331.93|333.61|331.91|3
1739805150000|2025-02-17 15:12:30|333.6|331.9|333.46|331.76|333.6|331.9|333.46|331.76|10
1739805160000|2025-02-17 15:12:40|333.53|331.83|333.49|331.79|333.55|331.85|333.49|331.79|6
1739805170000|2025-02-17 15:12:50|333.45|331.75|333.41|331.71|333.45|331.75|333.4|331.7|9
1739805180000|2025-02-17 15:13:00|333.48|331.78|333.44|331.74|333.48|331.78|333.44|331.74|5
1739805190000|2025-02-17 15:13:10|333.45|331.75|333.44|331.74|333.45|331.75|333.44|331.74|2
1739805200000|2025-02-17 15:13:20|333.43|331.73|333.42|331.72|333.44|331.74|333.42|331.72|3
1739805210000|2025-02-17 15:13:30|333.43|331.73|333.52|331.82|333.54|331.84|333.43|331.73|10
1739805220000|2025-02-17 15:13:40|333.53|331.83|333.46|331.76|333.53|331.83|333.46|331.76|6
1739805230000|2025-02-17 15:13:50|333.44|331.74|333.44|331.74|333.44|331.74|333.44|331.74|1
1739805240000|2025-02-17 15:14:00|333.43|331.73|333.36|331.66|333.43|331.73|333.36|331.66|8
1739805250000|2025-02-17 15:14:10|333.35|331.65|333.45|331.75|333.49|331.79|333.35|331.65|10
1739805260000|2025-02-17 15:14:20|333.46|331.76|333.42|331.72|333.46|331.76|333.42|331.72|5
1739805270000|2025-02-17 15:14:30|333.43|331.73|333.4|331.7|333.56|331.86|333.4|331.7|13
1739805280000|2025-02-17 15:14:40|333.39|331.69|333.4|331.7|333.41|331.71|333.33|331.63|13
1739805290000|2025-02-17 15:14:50|333.38|331.68|333.33|331.63|333.38|331.68|333.33|331.63|8
1739805300000|2025-02-17 15:15:00|333.41|331.71|333.26|331.56|333.41|331.71|333.25|331.55|15
1739805310000|2025-02-17 15:15:10|333.25|331.55|333.25|331.55|333.31|331.61|333.25|331.55|4
1739805330000|2025-02-17 15:15:30|333.34|331.64|333.44|331.74|333.44|331.74|333.34|331.64|4
1739805340000|2025-02-17 15:15:40|333.53|331.83|333.59|331.89|333.59|331.89|333.53|331.83|5
1739805350000|2025-02-17 15:15:50|333.52|331.82|333.43|331.73|333.56|331.86|333.43|331.73|12
1739805360000|2025-02-17 15:16:00|333.45|331.75|333.26|331.56|333.45|331.75|333.26|331.56|11
1739805370000|2025-02-17 15:16:10|333.25|331.55|333.25|331.55|333.25|331.55|333.25|331.55|1
1739805390000|2025-02-17 15:16:30|333.32|331.62|333.31|331.61|333.34|331.64|333.3|331.6|9
1739805400000|2025-02-17 15:16:40|333.32|331.62|333.4|331.7|333.4|331.7|333.3|331.6|14
1739805410000|2025-02-17 15:16:50|333.38|331.68|333.49|331.79|333.49|331.79|333.34|331.64|14
1739805420000|2025-02-17 15:17:00|333.48|331.78|333.6|331.9|333.6|331.9|333.47|331.77|16
1739805430000|2025-02-17 15:17:10|333.61|331.91|333.6|331.9|333.62|331.92|333.6|331.9|3
1739805440000|2025-02-17 15:17:20|333.61|331.91|333.63|331.93|333.63|331.93|333.61|331.91|3
1739805450000|2025-02-17 15:17:30|333.64|331.94|333.97|332.27|333.97|332.27|333.64|331.94|7
1739805460000|2025-02-17 15:17:40|333.96|332.26|333.77|332.07|333.96|332.26|333.75|332.05|17
1739805470000|2025-02-17 15:17:50|333.76|332.06|333.74|332.04|333.76|332.06|333.73|332.03|6
1739805480000|2025-02-17 15:18:00|333.73|332.03|333.67|331.97|333.73|332.03|333.67|331.97|7
1739805490000|2025-02-17 15:18:10|333.66|331.96|333.33|331.63|333.66|331.96|333.33|331.63|7
1739805500000|2025-02-17 15:18:20|333.32|331.62|333.44|331.74|333.46|331.76|333.32|331.62|13
1739805510000|2025-02-17 15:18:30|333.46|331.76|333.18|331.48|333.46|331.76|333.18|331.48|17
1739805520000|2025-02-17 15:18:40|333.17|331.47|333.15|331.45|333.19|331.49|333.14|331.44|14
1739805540000|2025-02-17 15:19:00|333.21|331.51|333.33|331.63|333.35|331.65|333.21|331.51|8
1739805550000|2025-02-17 15:19:10|333.29|331.59|333.3|331.6|333.3|331.6|333.29|331.59|2
1739805560000|2025-02-17 15:19:20|333.28|331.58|333.36|331.66|333.38|331.68|333.27|331.57|11
1739805570000|2025-02-17 15:19:30|333.33|331.63|333.38|331.68|333.38|331.68|333.33|331.63|3
1739805580000|2025-02-17 15:19:40|333.39|331.69|333.35|331.65|333.41|331.71|333.35|331.65|11
1739805590000|2025-02-17 15:19:50|333.45|331.75|333.46|331.76|333.49|331.79|333.45|331.75|6
1739805600000|2025-02-17 15:20:00|333.47|331.77|333.66|331.96|333.66|331.96|333.45|331.75|8
1739805610000|2025-02-17 15:20:10|333.63|331.93|333.56|331.86|333.63|331.93|333.47|331.77|14
1739805620000|2025-02-17 15:20:20|333.55|331.85|333.66|331.96|333.66|331.96|333.55|331.85|8
1739805650000|2025-02-17 15:20:50|333.63|331.93|333.63|331.93|333.63|331.93|333.63|331.93|1
1739805660000|2025-02-17 15:21:00|333.61|331.91|333.64|331.94|333.64|331.94|333.47|331.77|10
1739805670000|2025-02-17 15:21:10|333.65|331.95|333.7|332|333.7|332|333.65|331.95|4
1739805680000|2025-02-17 15:21:20|333.67|331.97|333.66|331.96|333.69|331.99|333.66|331.96|4
1739805690000|2025-02-17 15:21:30|333.61|331.91|333.66|331.96|333.66|331.96|333.6|331.9|9
1739805700000|2025-02-17 15:21:40|333.64|331.94|333.66|331.96|333.66|331.96|333.63|331.93|7
1739805710000|2025-02-17 15:21:50|333.67|331.97|333.71|332.01|333.71|332.01|333.67|331.97|5
1739805720000|2025-02-17 15:22:00|333.72|332.02|333.9|332.2|333.98|332.28|333.72|332.02|21
1739805730000|2025-02-17 15:22:10|333.95|332.25|333.98|332.28|333.98|332.28|333.89|332.19|13
1739805740000|2025-02-17 15:22:20|333.95|332.25|333.82|332.12|333.95|332.25|333.82|332.12|11
1739805750000|2025-02-17 15:22:30|333.88|332.18|333.92|332.22|333.92|332.22|333.86|332.16|3
1739805760000|2025-02-17 15:22:40|333.9|332.2|333.82|332.12|333.9|332.2|333.82|332.12|8
1739805770000|2025-02-17 15:22:50|333.88|332.18|333.92|332.22|333.94|332.24|333.88|332.18|6
1739805780000|2025-02-17 15:23:00|333.91|332.21|333.98|332.28|333.98|332.28|333.91|332.21|4
1739805790000|2025-02-17 15:23:10|333.99|332.29|333.99|332.29|333.99|332.29|333.99|332.29|1
1739805800000|2025-02-17 15:23:20|333.98|332.28|333.98|332.28|333.98|332.28|333.98|332.28|1
1739805830000|2025-02-17 15:23:50|333.93|332.23|333.93|332.23|333.93|332.23|333.93|332.23|1
1739805840000|2025-02-17 15:24:00|333.91|332.21|333.83|332.13|333.91|332.21|333.83|332.13|18
1739805870000|2025-02-17 15:24:30|333.84|332.14|333.93|332.23|333.95|332.25|333.79|332.09|15
1739805880000|2025-02-17 15:24:40|333.89|332.19|333.82|332.12|333.9|332.2|333.79|332.09|14
1739805890000|2025-02-17 15:24:50|333.85|332.15|333.83|332.13|333.87|332.17|333.81|332.11|17
1739805900000|2025-02-17 15:25:00|333.89|332.19|333.95|332.25|333.95|332.25|333.84|332.14|9
1739805910000|2025-02-17 15:25:10|333.93|332.23|333.98|332.28|333.98|332.28|333.93|332.23|4
1739805920000|2025-02-17 15:25:20|333.99|332.29|334.01|332.31|334.01|332.31|333.99|332.29|5
1739805930000|2025-02-17 15:25:30|334.02|332.32|334.03|332.33|334.03|332.33|334.02|332.32|2
1739805940000|2025-02-17 15:25:40|334.04|332.34|334.03|332.33|334.04|332.34|334.03|332.33|2
1739805960000|2025-02-17 15:26:00|334.04|332.34|333.99|332.29|334.05|332.35|333.99|332.29|7
1739805970000|2025-02-17 15:26:10|333.98|332.28|333.98|332.28|333.98|332.28|333.98|332.28|1
1739805990000|2025-02-17 15:26:30|333.99|332.29|334|332.3|334|332.3|333.99|332.29|2
1739806010000|2025-02-17 15:26:50|333.98|332.28|334.02|332.32|334.02|332.32|333.98|332.28|5
1739806020000|2025-02-17 15:27:00|334.03|332.33|334.03|332.33|334.03|332.33|334.03|332.33|1
1739806030000|2025-02-17 15:27:10|334|332.3|333.98|332.28|334|332.3|333.98|332.28|2
1739806040000|2025-02-17 15:27:20|333.99|332.29|334|332.3|334|332.3|333.99|332.29|2
1739806050000|2025-02-17 15:27:30|334.01|332.31|333.95|332.25|334.01|332.31|333.95|332.25|4
1739806060000|2025-02-17 15:27:40|333.94|332.24|333.81|332.11|333.94|332.24|333.81|332.11|5
1739806070000|2025-02-17 15:27:50|333.8|332.1|333.78|332.08|333.8|332.1|333.77|332.07|8
1739806080000|2025-02-17 15:28:00|333.87|332.17|333.83|332.13|333.91|332.21|333.83|332.13|10
1739806090000|2025-02-17 15:28:10|333.81|332.11|333.58|331.88|333.81|332.11|333.5|331.8|19
1739806100000|2025-02-17 15:28:20|333.55|331.85|333.31|331.61|333.57|331.87|333.31|331.61|17
1739806110000|2025-02-17 15:28:30|333.29|331.59|333.03|331.33|333.31|331.61|333.03|331.33|22
1739806120000|2025-02-17 15:28:40|333.02|331.32|333.1|331.4|333.13|331.43|332.99|331.29|11
1739806130000|2025-02-17 15:28:50|333.11|331.41|333.22|331.52|333.23|331.53|333.11|331.41|7
1739806140000|2025-02-17 15:29:00|333.33|331.63|333.38|331.68|333.42|331.72|333.32|331.62|10
1739806150000|2025-02-17 15:29:10|333.42|331.72|333.52|331.82|333.52|331.82|333.42|331.72|5
1739806160000|2025-02-17 15:29:20|333.5|331.8|333.52|331.82|333.52|331.82|333.5|331.8|2
1739806170000|2025-02-17 15:29:30|333.51|331.81|333.52|331.82|333.52|331.82|333.51|331.81|2
1739806180000|2025-02-17 15:29:40|333.56|331.86|333.52|331.82|333.6|331.9|333.52|331.82|6
1739806190000|2025-02-17 15:29:50|333.51|331.81|333.5|331.8|333.51|331.81|333.5|331.8|2
1739806200000|2025-02-17 15:30:00|333.55|331.85|333.52|331.82|333.6|331.9|333.52|331.82|8
1739806210000|2025-02-17 15:30:10|333.51|331.81|333.38|331.68|333.51|331.81|333.35|331.65|17
1739806220000|2025-02-17 15:30:20|333.35|331.65|333.25|331.55|333.44|331.74|333.24|331.54|18
1739806230000|2025-02-17 15:30:30|333.24|331.54|333.12|331.42|333.27|331.57|333.05|331.35|22
1739806240000|2025-02-17 15:30:40|333.15|331.45|333.05|331.35|333.15|331.45|333.01|331.31|14
1739806250000|2025-02-17 15:30:50|333.01|331.31|332.94|331.24|333.01|331.31|332.87|331.17|10
1739806260000|2025-02-17 15:31:00|333.03|331.33|332.82|331.12|333.05|331.35|332.82|331.12|22
1739806270000|2025-02-17 15:31:10|332.78|331.08|332.27|330.57|332.78|331.08|332.2|330.5|25
1739806280000|2025-02-17 15:31:20|332.26|330.56|332.43|330.73|332.46|330.76|332.2|330.5|26
1739806290000|2025-02-17 15:31:30|332.47|330.77|332.48|330.78|332.48|330.78|332.33|330.63|23
1739806300000|2025-02-17 15:31:40|332.54|330.84|332.37|330.67|332.65|330.95|332.37|330.67|27
1739806310000|2025-02-17 15:31:50|332.35|330.65|332.2|330.5|332.41|330.71|332.2|330.5|11
1739806320000|2025-02-17 15:32:00|332.02|330.32|331.83|330.13|332.05|330.35|331.83|330.13|23
1739806330000|2025-02-17 15:32:10|331.85|330.15|332.01|330.31|332.08|330.38|331.85|330.15|34
1739806340000|2025-02-17 15:32:20|332.03|330.33|332|330.3|332.19|330.49|332|330.3|30
1739806350000|2025-02-17 15:32:30|332.01|330.31|331.94|330.24|332.14|330.44|331.89|330.19|28
1739806360000|2025-02-17 15:32:40|331.95|330.25|332.02|330.32|332.1|330.4|331.92|330.22|27
1739806370000|2025-02-17 15:32:50|332.01|330.31|332.22|330.52|332.25|330.55|332|330.3|22
1739806380000|2025-02-17 15:33:00|332.24|330.54|332.16|330.46|332.27|330.57|332.13|330.43|28
1739806390000|2025-02-17 15:33:10|332.14|330.44|331.89|330.19|332.14|330.44|331.89|330.19|22
1739806400000|2025-02-17 15:33:20|331.84|330.14|331.67|329.97|331.86|330.16|331.67|329.97|14
1739806410000|2025-02-17 15:33:30|331.49|329.79|331.3|329.6|331.49|329.79|331.15|329.45|27
1739806420000|2025-02-17 15:33:40|331.29|329.59|331.28|329.58|331.29|329.59|331.15|329.45|21
1739806430000|2025-02-17 15:33:50|331.27|329.57|331.45|329.75|331.45|329.75|331.25|329.55|18
1739806440000|2025-02-17 15:34:00|331.48|329.78|331.84|330.14|331.85|330.15|331.46|329.76|9
1739806450000|2025-02-17 15:34:10|331.86|330.16|332.14|330.44|332.14|330.44|331.81|330.11|33
1739806460000|2025-02-17 15:34:20|332.09|330.39|331.98|330.28|332.09|330.39|331.88|330.18|21
1739806470000|2025-02-17 15:34:30|331.96|330.26|331.56|329.86|331.96|330.26|331.55|329.85|25
1739806480000|2025-02-17 15:34:40|331.44|329.74|331.7|330|331.7|330|331.36|329.66|29
1739806490000|2025-02-17 15:34:50|331.71|330.01|331.8|330.1|331.82|330.12|331.71|330.01|19
1739806500000|2025-02-17 15:35:00|331.79|330.09|331.83|330.13|331.97|330.27|331.75|330.05|27
1739806510000|2025-02-17 15:35:10|331.86|330.16|331.93|330.23|332.1|330.4|331.84|330.14|23
1739806520000|2025-02-17 15:35:20|332.01|330.31|331.96|330.26|332.01|330.31|331.69|329.99|27
1739806530000|2025-02-17 15:35:30|331.93|330.23|331.75|330.05|331.98|330.28|331.73|330.03|27
1739806540000|2025-02-17 15:35:40|331.73|330.03|331.9|330.2|331.9|330.2|331.71|330.01|16
1739806550000|2025-02-17 15:35:50|331.95|330.25|332.08|330.38|332.08|330.38|331.95|330.25|17
1739806560000|2025-02-17 15:36:00|332.16|330.46|332.25|330.55|332.25|330.55|332.16|330.46|2
1739806570000|2025-02-17 15:36:10|332.26|330.56|332.05|330.35|332.28|330.58|332.03|330.33|20
1739806580000|2025-02-17 15:36:20|332.04|330.34|332.06|330.36|332.06|330.36|331.87|330.17|25
1739806590000|2025-02-17 15:36:30|332.05|330.35|332.15|330.45|332.17|330.47|332.02|330.32|25
1739806600000|2025-02-17 15:36:40|332.14|330.44|332.25|330.55|332.25|330.55|332.1|330.4|16
1739806620000|2025-02-17 15:37:00|332.26|330.56|332.26|330.56|332.27|330.57|332.26|330.56|3
1739806630000|2025-02-17 15:37:10|332.25|330.55|332.04|330.34|332.25|330.55|332.04|330.34|18
1739806640000|2025-02-17 15:37:20|332.09|330.39|332.25|330.55|332.25|330.55|332.04|330.34|17
1739806650000|2025-02-17 15:37:30|332.24|330.54|331.93|330.23|332.25|330.55|331.92|330.22|21
1739806660000|2025-02-17 15:37:40|331.94|330.24|331.82|330.12|331.97|330.27|331.55|329.85|29
1739806670000|2025-02-17 15:37:50|331.79|330.09|331.79|330.09|331.88|330.18|331.75|330.05|23
1739806680000|2025-02-17 15:38:00|331.76|330.06|331.75|330.05|331.92|330.22|331.75|330.05|24
1739806690000|2025-02-17 15:38:10|331.63|329.93|331.44|329.74|331.63|329.93|331.44|329.74|3
1739806700000|2025-02-17 15:38:20|331.47|329.77|331.44|329.74|331.48|329.78|331.44|329.74|7
1739806710000|2025-02-17 15:38:30|331.43|329.73|331.43|329.73|331.43|329.73|331.43|329.73|1
1739806720000|2025-02-17 15:38:40|331.42|329.72|331.15|329.45|331.42|329.72|331.15|329.45|16
1739806730000|2025-02-17 15:38:50|331.06|329.36|330.97|329.27|331.06|329.36|330.89|329.19|29
1739806740000|2025-02-17 15:39:00|330.94|329.24|330.89|329.19|331.16|329.46|330.89|329.19|29
1739806750000|2025-02-17 15:39:10|330.9|329.2|331|329.3|331|329.3|330.9|329.2|9
1739806760000|2025-02-17 15:39:20|330.97|329.27|331.09|329.39|331.14|329.44|330.97|329.27|27
1739806770000|2025-02-17 15:39:30|331.1|329.4|331.09|329.39|331.12|329.42|331.07|329.37|15
1739806780000|2025-02-17 15:39:40|331.08|329.38|331.33|329.63|331.38|329.68|331.08|329.38|24
1739806790000|2025-02-17 15:39:50|331.34|329.64|331.56|329.86|331.57|329.87|331.32|329.62|28
1739806800000|2025-02-17 15:40:00|331.57|329.87|331.57|329.87|331.62|329.92|331.48|329.78|21
1739806810000|2025-02-17 15:40:10|331.63|329.93|331.87|330.17|331.91|330.21|331.59|329.89|31
1739806820000|2025-02-17 15:40:20|331.85|330.15|331.79|330.09|331.85|330.15|331.79|330.09|4
1739806830000|2025-02-17 15:40:30|331.85|330.15|331.91|330.21|331.91|330.21|331.85|330.15|11
1739806840000|2025-02-17 15:40:40|331.88|330.18|331.91|330.21|331.91|330.21|331.86|330.16|9
1739806850000|2025-02-17 15:40:50|331.89|330.19|331.9|330.2|331.9|330.2|331.86|330.16|11
1739806860000|2025-02-17 15:41:00|331.91|330.21|331.77|330.07|331.91|330.21|331.77|330.07|7
1739806870000|2025-02-17 15:41:10|331.71|330.01|331.66|329.96|331.71|330.01|331.6|329.9|25
1739806880000|2025-02-17 15:41:20|331.63|329.93|331.17|329.47|331.63|329.93|331.17|329.47|21
1739806890000|2025-02-17 15:41:30|331.16|329.46|331.16|329.46|331.18|329.48|330.91|329.21|28
1739806900000|2025-02-17 15:41:40|331.15|329.45|331.38|329.68|331.39|329.69|331.14|329.44|19
1739806910000|2025-02-17 15:41:50|331.35|329.65|331.43|329.73|331.44|329.74|331.34|329.64|23
1739806920000|2025-02-17 15:42:00|331.44|329.74|331.38|329.68|331.54|329.84|331.31|329.61|21
1739806930000|2025-02-17 15:42:10|331.36|329.66|331.39|329.69|331.39|329.69|331.22|329.52|22
1739806940000|2025-02-17 15:42:20|331.4|329.7|331.45|329.75|331.46|329.76|331.4|329.7|8
1739806950000|2025-02-17 15:42:30|331.39|329.69|331.16|329.46|331.39|329.69|331.14|329.44|25
1739806960000|2025-02-17 15:42:40|331.14|329.44|331.1|329.4|331.18|329.48|331.1|329.4|14
1739806970000|2025-02-17 15:42:50|331.09|329.39|330.82|329.12|331.1|329.4|330.79|329.09|17
1739806980000|2025-02-17 15:43:00|330.87|329.17|330.65|328.95|330.87|329.17|330.65|328.95|22
1739806990000|2025-02-17 15:43:10|330.66|328.96|330.66|328.96|330.78|329.08|330.63|328.93|24
1739807000000|2025-02-17 15:43:20|330.65|328.95|330.62|328.92|330.66|328.96|330.37|328.67|24
1739807010000|2025-02-17 15:43:30|330.66|328.96|330.45|328.75|330.66|328.96|330.45|328.75|25
1739807020000|2025-02-17 15:43:40|330.47|328.77|330.49|328.79|330.55|328.85|330.45|328.75|23
1739807030000|2025-02-17 15:43:50|330.48|328.78|330.6|328.9|330.6|328.9|330.4|328.7|21
1739807040000|2025-02-17 15:44:00|330.64|328.94|330.65|328.95|330.65|328.95|330.63|328.93|4
1739807050000|2025-02-17 15:44:10|330.66|328.96|330.54|328.84|330.79|329.09|330.52|328.82|34
1739807060000|2025-02-17 15:44:20|330.53|328.83|330.37|328.67|330.53|328.83|330.26|328.56|21
1739807070000|2025-02-17 15:44:30|330.3|328.6|330.35|328.65|330.35|328.65|330.19|328.49|28
1739807080000|2025-02-17 15:44:40|330.36|328.66|330.36|328.66|330.46|328.76|330.34|328.64|20
1739807090000|2025-02-17 15:44:50|330.37|328.67|330.44|328.74|330.45|328.75|330.29|328.59|21
1739807100000|2025-02-17 15:45:00|330.45|328.75|330.49|328.79|330.57|328.87|330.44|328.74|17
1739807110000|2025-02-17 15:45:10|330.47|328.77|330.54|328.84|330.58|328.88|330.39|328.69|19
1739807120000|2025-02-17 15:45:20|330.52|328.82|330.63|328.93|330.63|328.93|330.51|328.81|18
1739807130000|2025-02-17 15:45:30|330.72|329.02|330.83|329.13|330.83|329.13|330.55|328.85|25
1739807140000|2025-02-17 15:45:40|330.85|329.15|330.7|329|330.92|329.22|330.7|329|24
1739807150000|2025-02-17 15:45:50|330.67|328.97|330.68|328.98|330.68|328.98|330.65|328.95|9
1739807160000|2025-02-17 15:46:00|330.65|328.95|330.69|328.99|330.69|328.99|330.62|328.92|12
1739807170000|2025-02-17 15:46:10|330.68|328.98|330.63|328.93|330.75|329.05|330.63|328.93|21
1739807180000|2025-02-17 15:46:20|330.62|328.92|330.48|328.78|330.65|328.95|330.43|328.73|25
1739807190000|2025-02-17 15:46:30|330.42|328.72|330.21|328.51|330.42|328.72|330.21|328.51|25
1739807200000|2025-02-17 15:46:40|330.2|328.5|329.87|328.17|330.2|328.5|329.79|328.09|26
1739807210000|2025-02-17 15:46:50|329.86|328.16|330.05|328.35|330.05|328.35|329.8|328.1|22
1739807220000|2025-02-17 15:47:00|330.07|328.37|330.11|328.41|330.3|328.6|330.07|328.37|17
1739807230000|2025-02-17 15:47:10|330.1|328.4|329.94|328.24|330.1|328.4|329.9|328.2|25
1739807240000|2025-02-17 15:47:20|329.93|328.23|329.73|328.03|329.93|328.23|329.52|327.82|28
1739807250000|2025-02-17 15:47:30|329.75|328.05|329.69|327.99|329.75|328.05|329.65|327.95|23
1739807260000|2025-02-17 15:47:40|329.67|327.97|329.68|327.98|329.73|328.03|329.56|327.86|17
1739807270000|2025-02-17 15:47:50|329.69|327.99|329.54|327.84|329.74|328.04|329.54|327.84|24
1739807280000|2025-02-17 15:48:00|329.52|327.82|329.11|327.41|329.52|327.82|328.94|327.24|35
1739807290000|2025-02-17 15:48:10|329.05|327.35|328.8|327.1|329.05|327.35|328.73|327.03|20
1739807300000|2025-02-17 15:48:20|328.79|327.09|329.3|327.6|329.3|327.6|328.79|327.09|18
1739807310000|2025-02-17 15:48:30|329.47|327.77|329.52|327.82|329.57|327.87|329.41|327.71|23
1739807320000|2025-02-17 15:48:40|329.53|327.83|329.58|327.88|329.82|328.12|329.53|327.83|23
1739807330000|2025-02-17 15:48:50|329.6|327.9|329.42|327.72|329.66|327.96|329.42|327.72|21
1739807340000|2025-02-17 15:49:00|329.37|327.67|329.44|327.74|329.54|327.84|329.24|327.54|24
1739807350000|2025-02-17 15:49:10|329.46|327.76|329.52|327.82|329.52|327.82|329.43|327.73|22
1739807360000|2025-02-17 15:49:20|329.55|327.85|329.71|328.01|329.75|328.05|329.48|327.78|21
1739807370000|2025-02-17 15:49:30|329.73|328.03|329.9|328.2|329.96|328.26|329.73|328.03|18
1739807380000|2025-02-17 15:49:40|329.89|328.19|329.95|328.25|330.04|328.34|329.88|328.18|15
1739807390000|2025-02-17 15:49:50|329.94|328.24|329.79|328.09|329.94|328.24|329.79|328.09|15
1739807400000|2025-02-17 15:50:00|329.82|328.12|329.52|327.82|329.83|328.13|329.51|327.81|23
1739807410000|2025-02-17 15:50:10|329.51|327.81|329.87|328.17|329.87|328.17|329.49|327.79|19
1739807420000|2025-02-17 15:50:20|329.86|328.16|329.84|328.14|330.03|328.33|329.83|328.13|20
1739807430000|2025-02-17 15:50:30|329.86|328.16|329.98|328.28|329.99|328.29|329.8|328.1|20
1739807440000|2025-02-17 15:50:40|329.99|328.29|330.07|328.37|330.08|328.38|329.98|328.28|10
1739807450000|2025-02-17 15:50:50|330.06|328.36|330.04|328.34|330.08|328.38|330.03|328.33|13
1739807460000|2025-02-17 15:51:00|330.06|328.36|330.18|328.48|330.19|328.49|330.04|328.34|9
1739807470000|2025-02-17 15:51:10|330.17|328.47|329.92|328.22|330.17|328.47|329.92|328.22|19
1739807480000|2025-02-17 15:51:20|329.91|328.21|329.82|328.12|329.92|328.22|329.82|328.12|17
1739807490000|2025-02-17 15:51:30|329.8|328.1|330.24|328.54|330.29|328.59|329.79|328.09|21
1739807500000|2025-02-17 15:51:40|330.23|328.53|330.05|328.35|330.23|328.53|330.05|328.35|18
1739807510000|2025-02-17 15:51:50|330.02|328.32|329.87|328.17|330.03|328.33|329.86|328.16|13
1739807520000|2025-02-17 15:52:00|329.86|328.16|329.95|328.25|330.04|328.34|329.69|327.99|22
1739807530000|2025-02-17 15:52:10|329.92|328.22|329.75|328.05|329.92|328.22|329.72|328.02|25
1739807540000|2025-02-17 15:52:20|329.76|328.06|329.8|328.1|329.87|328.17|329.68|327.98|21
1739807550000|2025-02-17 15:52:30|329.81|328.11|329.6|327.9|329.82|328.12|329.59|327.89|24
1739807560000|2025-02-17 15:52:40|329.59|327.89|329.54|327.84|329.59|327.89|329.52|327.82|19
1739807570000|2025-02-17 15:52:50|329.53|327.83|329.6|327.9|329.62|327.92|329.51|327.81|14
1739807580000|2025-02-17 15:53:00|329.59|327.89|329.62|327.92|329.72|328.02|329.59|327.89|18
1739807590000|2025-02-17 15:53:10|329.61|327.91|329.19|327.49|329.61|327.91|329.1|327.4|22
1739807600000|2025-02-17 15:53:20|329.14|327.44|329.1|327.4|329.19|327.49|329.08|327.38|22
1739807610000|2025-02-17 15:53:30|329.09|327.39|329.14|327.44|329.19|327.49|329.07|327.37|15
1739807620000|2025-02-17 15:53:40|329.15|327.45|329.14|327.44|329.15|327.45|329.09|327.39|12
1739807630000|2025-02-17 15:53:50|329.15|327.45|329.07|327.37|329.15|327.45|329.03|327.33|11
1739807640000|2025-02-17 15:54:00|329.08|327.38|328.9|327.2|329.08|327.38|328.85|327.15|32
1739807650000|2025-02-17 15:54:10|328.91|327.21|328.88|327.18|328.91|327.21|328.84|327.14|20
1739807660000|2025-02-17 15:54:20|328.86|327.16|328.86|327.16|328.86|327.16|328.78|327.08|16
1739807670000|2025-02-17 15:54:30|328.82|327.12|328.78|327.08|328.83|327.13|328.73|327.03|17
1739807680000|2025-02-17 15:54:40|328.77|327.07|328.48|326.78|328.77|327.07|328.38|326.68|16
1739807690000|2025-02-17 15:54:50|328.44|326.74|327.96|326.26|328.44|326.74|327.92|326.22|27
1739807700000|2025-02-17 15:55:00|327.93|326.23|327.95|326.25|328.01|326.31|327.92|326.22|14
1739807710000|2025-02-17 15:55:10|327.94|326.24|328.09|326.39|328.09|326.39|327.92|326.22|16
1739807720000|2025-02-17 15:55:20|328.1|326.4|328.31|326.61|328.35|326.65|328.1|326.4|22
1739807730000|2025-02-17 15:55:30|328.27|326.57|328.62|326.92|328.64|326.94|328.22|326.52|29
1739807740000|2025-02-17 15:55:40|328.6|326.9|328.41|326.71|328.66|326.96|328.41|326.71|21
1739807750000|2025-02-17 15:55:50|328.42|326.72|328.4|326.7|328.47|326.77|328.38|326.68|24
1739807760000|2025-02-17 15:56:00|328.41|326.71|328.55|326.85|328.64|326.94|328.39|326.69|27
1739807770000|2025-02-17 15:56:10|328.61|326.91|328.26|326.56|328.61|326.91|328.26|326.56|29
1739807780000|2025-02-17 15:56:20|328.25|326.55|328.26|326.56|328.26|326.56|328.21|326.51|11
1739807790000|2025-02-17 15:56:30|328.23|326.53|328.34|326.64|328.35|326.65|328.19|326.49|24
1739807800000|2025-02-17 15:56:40|328.35|326.65|328.34|326.64|328.42|326.72|328.33|326.63|20
1739807810000|2025-02-17 15:56:50|328.35|326.65|328.33|326.63|328.42|326.72|328.33|326.63|13
1739807820000|2025-02-17 15:57:00|328.34|326.64|328.25|326.55|328.49|326.79|328.25|326.55|19
1739807830000|2025-02-17 15:57:10|328.21|326.51|328.16|326.46|328.23|326.53|328.07|326.37|25
1739807840000|2025-02-17 15:57:20|328.17|326.47|327.65|325.95|328.2|326.5|327.63|325.93|19
1739807850000|2025-02-17 15:57:30|327.63|325.93|327.72|326.02|327.72|326.02|327.6|325.9|23
1739807860000|2025-02-17 15:57:40|327.73|326.03|328.27|326.57|328.27|326.57|327.73|326.03|27
1739807870000|2025-02-17 15:57:50|328.28|326.58|328.01|326.31|328.33|326.63|328.01|326.31|21
1739807880000|2025-02-17 15:58:00|328|326.3|327.61|325.91|328|326.3|327.6|325.9|23
1739807890000|2025-02-17 15:58:10|327.62|325.92|327.75|326.05|327.8|326.1|327.59|325.89|20
1739807900000|2025-02-17 15:58:20|327.73|326.03|327.7|326|327.75|326.05|327.67|325.97|18
1739807910000|2025-02-17 15:58:30|327.71|326.01|327.77|326.07|327.78|326.08|327.71|326.01|14
1739807920000|2025-02-17 15:58:40|327.78|326.08|327.77|326.07|327.78|326.08|327.74|326.04|5
1739807930000|2025-02-17 15:58:50|327.8|326.1|327.83|326.13|327.83|326.13|327.71|326.01|14
1739807940000|2025-02-17 15:59:00|327.84|326.14|327.93|326.23|327.94|326.24|327.76|326.06|24
1739807950000|2025-02-17 15:59:10|327.96|326.26|328.21|326.51|328.23|326.53|327.96|326.26|14
1739807960000|2025-02-17 15:59:20|328.2|326.5|328.15|326.45|328.21|326.51|328.07|326.37|26
1739807970000|2025-02-17 15:59:30|328.14|326.44|328.25|326.55|328.25|326.55|328.13|326.43|13
1739807980000|2025-02-17 15:59:40|328.22|326.52|328.18|326.48|328.23|326.53|328.18|326.48|10
1739807990000|2025-02-17 15:59:50|328.17|326.47|328.1|326.4|328.17|326.47|328.08|326.38|17
1739808000000|2025-02-17 16:00:00|328.09|326.39|327.95|326.25|328.09|326.39|327.95|326.25|18
1739808010000|2025-02-17 16:00:10|327.9|326.2|327.85|326.15|327.9|326.2|327.77|326.07|23
1739808020000|2025-02-17 16:00:20|327.81|326.11|327.88|326.18|327.94|326.24|327.71|326.01|26
1739808030000|2025-02-17 16:00:30|327.91|326.21|327.88|326.18|327.92|326.22|327.81|326.11|20
1739808040000|2025-02-17 16:00:40|327.87|326.17|328.17|326.47|328.24|326.54|327.85|326.15|21
1739808050000|2025-02-17 16:00:50|328.18|326.48|328.58|326.88|328.58|326.88|328.14|326.44|20
1739808060000|2025-02-17 16:01:00|328.59|326.89|328.4|326.7|328.73|327.03|328.4|326.7|25
1739808070000|2025-02-17 16:01:10|328.46|326.76|328.26|326.56|328.46|326.76|328.21|326.51|23
1739808080000|2025-02-17 16:01:20|328.22|326.52|328.38|326.68|328.42|326.72|328.2|326.5|23
1739808090000|2025-02-17 16:01:30|328.41|326.71|328.38|326.68|328.42|326.72|328.38|326.68|11
1739808100000|2025-02-17 16:01:40|328.39|326.69|328.48|326.78|328.58|326.88|328.38|326.68|18
1739808110000|2025-02-17 16:01:50|328.47|326.77|328.68|326.98|328.77|327.07|328.47|326.77|20
1739808120000|2025-02-17 16:02:00|328.66|326.96|328.95|327.25|328.95|327.25|328.64|326.94|22
1739808130000|2025-02-17 16:02:10|328.94|327.24|328.77|327.07|328.94|327.24|328.71|327.01|20
1739808140000|2025-02-17 16:02:20|328.76|327.06|328.55|326.85|328.76|327.06|328.55|326.85|22
1739808150000|2025-02-17 16:02:30|328.56|326.86|328.52|326.82|328.63|326.93|328.51|326.81|16
1739808160000|2025-02-17 16:02:40|328.55|326.85|328.38|326.68|328.55|326.85|328.38|326.68|19
1739808170000|2025-02-17 16:02:50|328.39|326.69|328.57|326.87|328.59|326.89|328.35|326.65|16
1739808180000|2025-02-17 16:03:00|328.53|326.83|328.37|326.67|328.56|326.86|328.37|326.67|18
1739808190000|2025-02-17 16:03:10|328.36|326.66|328.59|326.89|328.64|326.94|328.36|326.66|14
1739808200000|2025-02-17 16:03:20|328.62|326.92|328.79|327.09|328.8|327.1|328.6|326.9|26
1739808210000|2025-02-17 16:03:30|328.75|327.05|328.74|327.04|328.8|327.1|328.7|327|30
1739808220000|2025-02-17 16:03:40|328.81|327.11|328.79|327.09|328.86|327.16|328.75|327.05|22
1739808230000|2025-02-17 16:03:50|328.78|327.08|328.86|327.16|328.91|327.21|328.78|327.08|15
1739808240000|2025-02-17 16:04:00|328.85|327.15|328.84|327.14|328.87|327.17|328.82|327.12|18
1739808250000|2025-02-17 16:04:10|328.83|327.13|328.87|327.17|328.87|327.17|328.83|327.13|5
1739808260000|2025-02-17 16:04:20|328.88|327.18|329.45|327.75|329.45|327.75|328.88|327.18|17
1739808270000|2025-02-17 16:04:30|329.41|327.71|329.41|327.71|329.45|327.75|329.31|327.61|26
1739808280000|2025-02-17 16:04:40|329.42|327.72|329.45|327.75|329.45|327.75|329.39|327.69|10
1739808290000|2025-02-17 16:04:50|329.46|327.76|329.45|327.75|329.46|327.76|329.45|327.75|2
1739808300000|2025-02-17 16:05:00|329.44|327.74|329.38|327.68|329.45|327.75|329.37|327.67|11
1739808310000|2025-02-17 16:05:10|329.4|327.7|329.33|327.63|329.45|327.75|329.33|327.63|10
1739808320000|2025-02-17 16:05:20|329.34|327.64|329.25|327.55|329.4|327.7|329.12|327.42|29
1739808330000|2025-02-17 16:05:30|329.24|327.54|328.96|327.26|329.24|327.54|328.96|327.26|24
1739808340000|2025-02-17 16:05:40|328.98|327.28|328.96|327.26|328.98|327.28|328.96|327.26|3
1739808350000|2025-02-17 16:05:50|329.03|327.33|329.21|327.51|329.21|327.51|329.03|327.33|20
1739808360000|2025-02-17 16:06:00|329.18|327.48|329.45|327.75|329.45|327.75|329.13|327.43|15
1739808370000|2025-02-17 16:06:10|329.46|327.76|329.45|327.75|329.5|327.8|329.45|327.75|7
1739808380000|2025-02-17 16:06:20|329.46|327.76|329.5|327.8|329.5|327.8|329.46|327.76|7
1739808390000|2025-02-17 16:06:30|329.48|327.78|329.48|327.78|329.5|327.8|329.48|327.78|5
1739808400000|2025-02-17 16:06:40|329.46|327.76|329.45|327.75|329.46|327.76|329.45|327.75|2
1739808420000|2025-02-17 16:07:00|329.46|327.76|329.63|327.93|329.81|328.11|329.46|327.76|15
1739808430000|2025-02-17 16:07:10|329.64|327.94|329.49|327.79|329.64|327.94|329.49|327.79|15
1739808440000|2025-02-17 16:07:20|329.56|327.86|329.5|327.8|329.56|327.86|329.5|327.8|17
1739808450000|2025-02-17 16:07:30|329.49|327.79|329.57|327.87|329.57|327.87|329.45|327.75|9
1739808460000|2025-02-17 16:07:40|329.55|327.85|329.5|327.8|329.65|327.95|329.5|327.8|22
1739808470000|2025-02-17 16:07:50|329.49|327.79|329.12|327.42|329.49|327.79|329.12|327.42|7
1739808480000|2025-02-17 16:08:00|329.11|327.41|329.25|327.55|329.25|327.55|329.02|327.32|19
1739808490000|2025-02-17 16:08:10|329.26|327.56|329.42|327.72|329.42|327.72|329.23|327.53|26
1739808500000|2025-02-17 16:08:20|329.4|327.7|329.12|327.42|329.4|327.7|329.12|327.42|23
1739808510000|2025-02-17 16:08:30|329.11|327.41|329.02|327.32|329.13|327.43|329.02|327.32|12
1739808520000|2025-02-17 16:08:40|329.01|327.31|328.96|327.26|329.02|327.32|328.96|327.26|10
1739808530000|2025-02-17 16:08:50|328.83|327.13|328.71|327.01|328.83|327.13|328.69|326.99|10
1739808540000|2025-02-17 16:09:00|328.7|327|328.69|326.99|328.74|327.04|328.63|326.93|19
1739808550000|2025-02-17 16:09:10|328.7|327|328.85|327.15|328.94|327.24|328.7|327|23
1739808560000|2025-02-17 16:09:20|328.87|327.17|328.95|327.25|328.96|327.26|328.87|327.17|9
1739808570000|2025-02-17 16:09:30|328.96|327.26|328.47|326.77|328.97|327.27|328.41|326.71|18
1739808580000|2025-02-17 16:09:40|328.49|326.79|328.34|326.64|328.54|326.84|328.28|326.58|17
1739808590000|2025-02-17 16:09:50|328.37|326.67|328.29|326.59|328.37|326.67|328.29|326.59|7
1739808600000|2025-02-17 16:10:00|328.07|326.37|327.84|326.14|328.07|326.37|327.67|325.97|20
1739808610000|2025-02-17 16:10:10|327.83|326.13|327.62|325.92|327.83|326.13|327.62|325.92|20
1739808620000|2025-02-17 16:10:20|327.61|325.91|327.4|325.7|327.61|325.91|327.34|325.64|22
1739808630000|2025-02-17 16:10:30|327.39|325.69|327.32|325.62|327.39|325.69|327.3|325.6|5
1739808640000|2025-02-17 16:10:40|327.33|325.63|327.3|325.6|327.37|325.67|327.3|325.6|12
1739808650000|2025-02-17 16:10:50|327.21|325.51|326.73|325.03|327.21|325.51|326.7|325|12
1739808660000|2025-02-17 16:11:00|326.71|325.01|326.15|324.45|326.73|325.03|326.14|324.44|19
1739808670000|2025-02-17 16:11:10|326.14|324.44|326.08|324.38|326.28|324.58|325.99|324.29|20
1739808680000|2025-02-17 16:11:20|326.07|324.37|326.01|324.31|326.13|324.43|326|324.3|18
1739808690000|2025-02-17 16:11:30|326|324.3|326.05|324.35|326.07|324.37|325.97|324.27|19
1739808700000|2025-02-17 16:11:40|326.03|324.33|326.01|324.31|326.05|324.35|325.95|324.25|18
1739808710000|2025-02-17 16:11:50|326|324.3|326.19|324.49|326.19|324.49|325.96|324.26|19
1739808720000|2025-02-17 16:12:00|326.22|324.52|326.22|324.52|326.22|324.52|326.1|324.4|14
1739808730000|2025-02-17 16:12:10|326.24|324.54|326.37|324.67|326.71|325.01|326.24|324.54|31
1739808740000|2025-02-17 16:12:20|326.33|324.63|326.58|324.88|326.61|324.91|326.17|324.47|31
1739808750000|2025-02-17 16:12:30|326.59|324.89|324.92|323.22|326.59|324.89|324.74|323.04|27
1739808760000|2025-02-17 16:12:40|324.93|323.23|324.93|323.23|324.93|323.23|324.93|323.23|1
1739808770000|2025-02-17 16:12:50|325.06|323.36|325.54|323.84|325.54|323.84|325.06|323.36|13
1739808780000|2025-02-17 16:13:00|325.49|323.79|325.38|323.68|325.6|323.9|325.37|323.67|25
1739808790000|2025-02-17 16:13:10|325.33|323.63|325.13|323.43|325.33|323.63|324.93|323.23|23
1739808800000|2025-02-17 16:13:20|325.09|323.39|324.84|323.14|325.09|323.39|324.78|323.08|16
1739808810000|2025-02-17 16:13:30|324.83|323.13|325.16|323.46|325.16|323.46|324.76|323.06|22
1739808820000|2025-02-17 16:13:40|325.17|323.47|325.13|323.43|325.3|323.6|325.12|323.42|17
1739808830000|2025-02-17 16:13:50|325.12|323.42|325.04|323.34|325.12|323.42|325.04|323.34|15
1739808840000|2025-02-17 16:14:00|325.05|323.35|324.55|322.85|325.05|323.35|324.55|322.85|24
1739808850000|2025-02-17 16:14:10|324.56|322.86|325.08|323.38|325.11|323.41|324.55|322.85|18
1739808860000|2025-02-17 16:14:20|325.07|323.37|325.11|323.41|325.12|323.42|325.04|323.34|12
1739808870000|2025-02-17 16:14:30|325.12|323.42|325.29|323.59|325.29|323.59|325.12|323.42|13
1739808880000|2025-02-17 16:14:40|325.31|323.61|325.45|323.75|325.45|323.75|325.31|323.61|7
1739808890000|2025-02-17 16:14:50|325.46|323.76|325.89|324.19|325.89|324.19|325.46|323.76|7
1739808900000|2025-02-17 16:15:00|325.83|324.13|325.91|324.21|325.91|324.21|325.71|324.01|28
1739808910000|2025-02-17 16:15:10|325.93|324.23|326.03|324.33|326.03|324.33|325.71|324.01|23
1739808920000|2025-02-17 16:15:20|325.97|324.27|325.76|324.06|325.98|324.28|325.61|323.91|26
1739808930000|2025-02-17 16:15:30|325.77|324.07|325.41|323.71|325.89|324.19|325.38|323.68|21
1739808940000|2025-02-17 16:15:40|325.38|323.68|325.83|324.13|325.84|324.14|325.38|323.68|26
1739808950000|2025-02-17 16:15:50|325.85|324.15|325.85|324.15|325.97|324.27|325.79|324.09|25
1739808960000|2025-02-17 16:16:00|325.86|324.16|325.83|324.13|325.93|324.23|325.82|324.12|25
1739808970000|2025-02-17 16:16:10|325.85|324.15|325.75|324.05|325.86|324.16|325.7|324|16
1739808980000|2025-02-17 16:16:20|325.76|324.06|326.01|324.31|326.01|324.31|325.76|324.06|12
1739808990000|2025-02-17 16:16:30|326|324.3|326.14|324.44|326.14|324.44|325.96|324.26|15
1739809000000|2025-02-17 16:16:40|326.15|324.45|326.15|324.45|326.16|324.46|326.09|324.39|12
1739809010000|2025-02-17 16:16:50|326.16|324.46|326.21|324.51|326.21|324.51|326.16|324.46|4
1739809020000|2025-02-17 16:17:00|326.19|324.49|325.99|324.29|326.19|324.49|325.98|324.28|16
1739809030000|2025-02-17 16:17:10|326.04|324.34|326.19|324.49|326.19|324.49|326|324.3|20
1739809040000|2025-02-17 16:17:20|326.14|324.44|326.07|324.37|326.14|324.44|326.07|324.37|3
1739809050000|2025-02-17 16:17:30|326.09|324.39|325.92|324.22|326.1|324.4|325.91|324.21|15
1739809060000|2025-02-17 16:17:40|325.89|324.19|325.77|324.07|325.89|324.19|325.61|323.91|24
1739809070000|2025-02-17 16:17:50|325.79|324.09|326|324.3|326|324.3|325.77|324.07|16
1739809080000|2025-02-17 16:18:00|326.01|324.31|326.01|324.31|326.19|324.49|325.99|324.29|25
1739809090000|2025-02-17 16:18:10|326|324.3|326.19|324.49|326.19|324.49|326|324.3|9
1739809100000|2025-02-17 16:18:20|326.2|324.5|326.21|324.51|326.21|324.51|326.2|324.5|2
1739809110000|2025-02-17 16:18:30|326.22|324.52|325.26|323.56|326.24|324.54|325.15|323.45|14
1739809120000|2025-02-17 16:18:40|325.27|323.57|324.1|322.4|325.34|323.64|324.05|322.35|19
1739809130000|2025-02-17 16:18:50|324.11|322.41|324.35|322.65|324.41|322.71|323.98|322.28|23
1739809140000|2025-02-17 16:19:00|324.34|322.64|324.27|322.57|324.35|322.65|324.24|322.54|14
1739809150000|2025-02-17 16:19:10|324.28|322.58|324.62|322.92|324.62|322.92|324.25|322.55|18
1739809160000|2025-02-17 16:19:20|324.63|322.93|323.92|322.22|324.95|323.25|323.92|322.22|23
1739809170000|2025-02-17 16:19:30|323.93|322.23|323.87|322.17|323.98|322.28|323.86|322.16|8
1739809180000|2025-02-17 16:19:40|323.86|322.16|323.86|322.16|323.87|322.17|323.86|322.16|3
1739809240000|2025-02-17 16:20:40|323.85|322.15|323.83|322.13|323.85|322.15|323.83|322.13|3
1739809250000|2025-02-17 16:20:50|323.86|322.16|323.86|322.16|323.86|322.16|323.86|322.16|1
1739809260000|2025-02-17 16:21:00|323.83|322.13|323.38|321.68|323.83|322.13|323.25|321.55|13
1739809270000|2025-02-17 16:21:10|323.4|321.7|323.37|321.67|323.41|321.71|323.22|321.52|24
1739809280000|2025-02-17 16:21:20|323.38|321.68|323.74|322.04|323.74|322.04|323.37|321.67|15
1739809290000|2025-02-17 16:21:30|323.73|322.03|323.64|321.94|323.82|322.12|323.59|321.89|27
1739809300000|2025-02-17 16:21:40|323.63|321.93|323.71|322.01|323.76|322.06|323.63|321.93|28
1739809310000|2025-02-17 16:21:50|323.73|322.03|323.81|322.11|323.91|322.21|323.73|322.03|21
1739809320000|2025-02-17 16:22:00|323.8|322.1|324.02|322.32|324.03|322.33|323.6|321.9|23
1739809330000|2025-02-17 16:22:10|323.32|321.62|322.18|320.48|323.32|321.62|322.18|320.48|19
1739809350000|2025-02-17 16:22:30|322.17|320.47|322.13|320.43|322.17|320.47|321.86|320.16|18
1739809360000|2025-02-17 16:22:40|322.14|320.44|322.56|320.86|322.57|320.87|322.14|320.44|21
1739809370000|2025-02-17 16:22:50|322.57|320.87|322.9|321.2|322.91|321.21|322.57|320.87|13
1739809380000|2025-02-17 16:23:00|322.91|321.21|322.78|321.08|322.93|321.23|322.78|321.08|24
1739809390000|2025-02-17 16:23:10|322.76|321.06|322.89|321.19|322.99|321.29|322.73|321.03|24
1739809400000|2025-02-17 16:23:20|322.91|321.21|323.02|321.32|323.04|321.34|322.91|321.21|16
1739809410000|2025-02-17 16:23:30|323.03|321.33|323.3|321.6|323.3|321.6|323.03|321.33|12
1739809420000|2025-02-17 16:23:40|323.27|321.57|323.26|321.56|323.3|321.6|323.23|321.53|8
1739809430000|2025-02-17 16:23:50|323.24|321.54|323.22|321.52|323.26|321.56|323.21|321.51|12
1739809440000|2025-02-17 16:24:00|323.23|321.53|323.15|321.45|323.27|321.57|323.13|321.43|14
1739809450000|2025-02-17 16:24:10|323.25|321.55|323.45|321.75|323.45|321.75|323.25|321.55|4
1739809460000|2025-02-17 16:24:20|323.46|321.76|323.76|322.06|323.77|322.07|323.46|321.76|6
1739809470000|2025-02-17 16:24:30|323.77|322.07|323.88|322.18|323.88|322.18|323.77|322.07|14
1739809480000|2025-02-17 16:24:40|323.87|322.17|323.86|322.16|323.92|322.22|323.85|322.15|14
1739809490000|2025-02-17 16:24:50|323.89|322.19|323.8|322.1|323.89|322.19|323.8|322.1|13
1739809500000|2025-02-17 16:25:00|323.81|322.11|323.53|321.83|323.86|322.16|323.51|321.81|18
1739809510000|2025-02-17 16:25:10|323.52|321.82|322.88|321.18|323.52|321.82|322.87|321.17|19
1739809520000|2025-02-17 16:25:20|322.89|321.19|323.09|321.39|323.09|321.39|322.89|321.19|13
1739809530000|2025-02-17 16:25:30|323.1|321.4|323.25|321.55|323.28|321.58|323.1|321.4|16
1739809540000|2025-02-17 16:25:40|323.24|321.54|323|321.3|323.25|321.55|323|321.3|12
1739809550000|2025-02-17 16:25:50|322.99|321.29|322.88|321.18|322.99|321.29|322.88|321.18|3
1739809560000|2025-02-17 16:26:00|322.9|321.2|323.05|321.35|323.16|321.46|322.89|321.19|16
1739809570000|2025-02-17 16:26:10|323.04|321.34|323.08|321.38|323.14|321.44|323.04|321.34|14
1739809580000|2025-02-17 16:26:20|323.07|321.37|322.91|321.21|323.07|321.37|322.84|321.14|13
1739809590000|2025-02-17 16:26:30|322.95|321.25|322.84|321.14|322.95|321.25|322.83|321.13|21
1739809600000|2025-02-17 16:26:40|322.83|321.13|322.59|320.89|322.83|321.13|322.59|320.89|11
1739809610000|2025-02-17 16:26:50|322.6|320.9|322.8|321.1|322.8|321.1|322.6|320.9|5
1739809620000|2025-02-17 16:27:00|322.79|321.09|321.21|319.51|322.84|321.14|321.21|319.51|18
1739809630000|2025-02-17 16:27:10|321.03|319.33|320.8|319.1|321.03|319.33|320.8|319.1|19
1739809640000|2025-02-17 16:27:20|320.81|319.11|320.29|318.59|320.81|319.11|319.77|318.07|26
1739809650000|2025-02-17 16:27:30|320.35|318.65|320.5|318.8|320.54|318.84|320.35|318.65|13
1739809660000|2025-02-17 16:27:40|320.54|318.84|319.78|318.08|320.54|318.84|319.66|317.96|28
1739809670000|2025-02-17 16:27:50|319.79|318.09|320.05|318.35|320.05|318.35|319.79|318.09|14
1739809680000|2025-02-17 16:28:00|320.19|318.49|320.38|318.68|320.38|318.68|320.19|318.49|8
1739809690000|2025-02-17 16:28:10|320.43|318.73|320.56|318.86|320.72|319.02|320.43|318.73|32
1739809700000|2025-02-17 16:28:20|320.6|318.9|320.58|318.88|320.66|318.96|320.57|318.87|16
1739809710000|2025-02-17 16:28:30|320.57|318.87|320.66|318.96|320.74|319.04|320.55|318.85|15
1739809720000|2025-02-17 16:28:40|320.62|318.92|320.37|318.67|320.66|318.96|320.37|318.67|20
1739809730000|2025-02-17 16:28:50|320.23|318.53|320.55|318.85|320.59|318.89|320.22|318.52|22
1739809740000|2025-02-17 16:29:00|320.51|318.81|320.1|318.4|320.57|318.87|320.1|318.4|28
1739809750000|2025-02-17 16:29:10|320.14|318.44|320.21|318.51|320.21|318.51|319.94|318.24|24
1739809760000|2025-02-17 16:29:20|320.26|318.56|320.29|318.59|320.3|318.6|320.22|318.52|16
1739809770000|2025-02-17 16:29:30|320.3|318.6|320.34|318.64|320.5|318.8|320.26|318.56|15
1739809780000|2025-02-17 16:29:40|320.37|318.67|320.4|318.7|320.44|318.74|320.36|318.66|15
1739809790000|2025-02-17 16:29:50|320.39|318.69|320.55|318.85|320.56|318.86|320.39|318.69|22
1739809800000|2025-02-17 16:30:00|320.54|318.84|320.6|318.9|320.75|319.05|320.48|318.78|31
1739809810000|2025-02-17 16:30:10|320.65|318.95|320.63|318.93|320.72|319.02|320.57|318.87|18
1739809820000|2025-02-17 16:30:20|320.65|318.95|320.95|319.25|321.03|319.33|320.65|318.95|21
1739809830000|2025-02-17 16:30:30|320.93|319.23|320.71|319.01|320.98|319.28|320.67|318.97|26
1739809840000|2025-02-17 16:30:40|320.72|319.02|320.95|319.25|321.03|319.33|320.7|319|28
1739809850000|2025-02-17 16:30:50|320.97|319.27|321.03|319.33|321.03|319.33|320.97|319.27|2
1739809860000|2025-02-17 16:31:00|321.02|319.32|321.03|319.33|321.03|319.33|321.02|319.32|2
1739809870000|2025-02-17 16:31:10|321.02|319.32|321.21|319.51|321.24|319.54|320.91|319.21|10
1739809880000|2025-02-17 16:31:20|321.24|319.54|321.24|319.54|321.24|319.54|321.24|319.54|1
1739809890000|2025-02-17 16:31:30|321.39|319.69|321.46|319.76|321.56|319.86|321.39|319.69|13
1739809900000|2025-02-17 16:31:40|321.45|319.75|321.44|319.74|321.48|319.78|321.44|319.74|6
1739809920000|2025-02-17 16:32:00|321.49|319.79|321.54|319.84|321.54|319.84|321.49|319.79|2
1739809930000|2025-02-17 16:32:10|321.59|319.89|321.79|320.09|321.85|320.15|321.59|319.89|12
1739809940000|2025-02-17 16:32:20|321.78|320.08|321.85|320.15|321.88|320.18|321.77|320.07|12
1739809950000|2025-02-17 16:32:30|321.89|320.19|321.99|320.29|322.04|320.34|321.89|320.19|8
1739809960000|2025-02-17 16:32:40|321.97|320.27|321.85|320.15|322.02|320.32|321.85|320.15|15
1739809970000|2025-02-17 16:32:50|321.89|320.19|321.92|320.22|321.92|320.22|321.88|320.18|11
1739809980000|2025-02-17 16:33:00|321.93|320.23|322.06|320.36|322.12|320.42|321.88|320.18|22
1739809990000|2025-02-17 16:33:10|322.04|320.34|322.12|320.42|322.12|320.42|322.03|320.33|8
1739810000000|2025-02-17 16:33:20|322.11|320.41|322.12|320.42|322.13|320.43|322.03|320.33|8
1739810010000|2025-02-17 16:33:30|322.13|320.43|322.15|320.45|322.18|320.48|322.12|320.42|10
1739810020000|2025-02-17 16:33:40|322.12|320.42|322.12|320.42|322.13|320.43|322.04|320.34|10
1739810030000|2025-02-17 16:33:50|322.13|320.43|322.07|320.37|322.14|320.44|322.07|320.37|10
1739810040000|2025-02-17 16:34:00|322.06|320.36|322.01|320.31|322.12|320.42|321.92|320.22|23
1739810050000|2025-02-17 16:34:10|322.05|320.35|322.12|320.42|322.12|320.42|322.03|320.33|6
1739810060000|2025-02-17 16:34:20|322.11|320.41|322.12|320.42|322.12|320.42|321.99|320.29|14
1739810070000|2025-02-17 16:34:30|322.11|320.41|322.03|320.33|322.11|320.41|321.95|320.25|22
1739810080000|2025-02-17 16:34:40|322.02|320.32|321.95|320.25|322.02|320.32|321.91|320.21|11
1739810090000|2025-02-17 16:34:50|321.9|320.2|321.87|320.17|321.91|320.21|321.87|320.17|9
1739810100000|2025-02-17 16:35:00|321.86|320.16|321.64|319.94|321.86|320.16|321.64|319.94|7
1739810110000|2025-02-17 16:35:10|321.65|319.95|321.46|319.76|321.65|319.95|321.45|319.75|21
1739810120000|2025-02-17 16:35:20|321.44|319.74|321.36|319.66|321.46|319.76|321.34|319.64|12
1739810130000|2025-02-17 16:35:30|321.4|319.7|321.21|319.51|321.48|319.78|321.21|319.51|15
1739810140000|2025-02-17 16:35:40|321.2|319.5|321.04|319.34|321.2|319.5|321.04|319.34|15
1739810150000|2025-02-17 16:35:50|321.03|319.33|320.73|319.03|321.03|319.33|320.71|319.01|16
1739810160000|2025-02-17 16:36:00|320.74|319.04|320.66|318.96|320.83|319.13|320.6|318.9|25
1739810170000|2025-02-17 16:36:10|320.67|318.97|320.84|319.14|320.84|319.14|320.65|318.95|11
1739810180000|2025-02-17 16:36:20|320.85|319.15|320.9|319.2|320.9|319.2|320.85|319.15|6
1739810190000|2025-02-17 16:36:30|320.91|319.21|320.9|319.2|320.91|319.21|320.84|319.14|10
1739810200000|2025-02-17 16:36:40|320.91|319.21|320.91|319.21|320.92|319.22|320.88|319.18|7
1739810210000|2025-02-17 16:36:50|320.86|319.16|320.87|319.17|320.87|319.17|320.83|319.13|10
1739810220000|2025-02-17 16:37:00|320.88|319.18|321.06|319.36|321.16|319.46|320.83|319.13|18
1739810230000|2025-02-17 16:37:10|320.99|319.29|321.08|319.38|321.08|319.38|320.87|319.17|17
1739810240000|2025-02-17 16:37:20|321.06|319.36|321.03|319.33|321.06|319.36|321.02|319.32|8
1739810250000|2025-02-17 16:37:30|321.11|319.41|321.02|319.32|321.12|319.42|321.02|319.32|12
1739810270000|2025-02-17 16:37:50|320.93|319.23|320.92|319.22|320.98|319.28|320.83|319.13|16
1739810280000|2025-02-17 16:38:00|320.93|319.23|321.18|319.48|321.18|319.48|320.92|319.22|18
1739810290000|2025-02-17 16:38:10|321.17|319.47|321.17|319.47|321.18|319.48|321.14|319.44|11
1739810300000|2025-02-17 16:38:20|321.16|319.46|321.23|319.53|321.23|319.53|321.15|319.45|8
1739810310000|2025-02-17 16:38:30|321.21|319.51|321.16|319.46|321.21|319.51|321.15|319.45|8
1739810320000|2025-02-17 16:38:40|321.19|319.49|321.18|319.48|321.23|319.53|321.14|319.44|6
1739810330000|2025-02-17 16:38:50|321.2|319.5|321.25|319.55|321.25|319.55|321.2|319.5|4
1739810340000|2025-02-17 16:39:00|321.32|319.62|321.65|319.95|321.68|319.98|321.32|319.62|19
1739810350000|2025-02-17 16:39:10|321.63|319.93|321.75|320.05|321.76|320.06|321.63|319.93|8
1739810360000|2025-02-17 16:39:20|321.76|320.06|322.02|320.32|322.03|320.33|321.76|320.06|17
1739810370000|2025-02-17 16:39:30|322.03|320.33|322.01|320.31|322.12|320.42|322.01|320.31|16
1739810380000|2025-02-17 16:39:40|322|320.3|321.83|320.13|322.03|320.33|321.8|320.1|14
1739810390000|2025-02-17 16:39:50|321.84|320.14|321.77|320.07|321.84|320.14|321.77|320.07|4
1739810400000|2025-02-17 16:40:00|321.8|320.1|321.88|320.18|322.05|320.35|321.8|320.1|17
1739810410000|2025-02-17 16:40:10|321.96|320.26|321.61|319.91|321.96|320.26|321.56|319.86|21
1739810420000|2025-02-17 16:40:20|321.66|319.96|321.53|319.83|321.66|319.96|321.47|319.77|13
1739810430000|2025-02-17 16:40:30|321.59|319.89|321.54|319.84|321.59|319.89|321.5|319.8|14
1739810440000|2025-02-17 16:40:40|321.49|319.79|321.38|319.68|321.52|319.82|321.34|319.64|13
1739810460000|2025-02-17 16:41:00|321.4|319.7|321.53|319.83|321.53|319.83|321.36|319.66|19
1739810470000|2025-02-17 16:41:10|321.48|319.78|321.41|319.71|321.75|320.05|321.41|319.71|20
1739810480000|2025-02-17 16:41:20|321.42|319.72|321.44|319.74|321.58|319.88|321.37|319.67|27
1739810490000|2025-02-17 16:41:30|321.37|319.67|321.69|319.99|321.69|319.99|321.35|319.65|15
1739810500000|2025-02-17 16:41:40|321.71|320.01|321.82|320.12|321.82|320.12|321.68|319.98|12
1739810510000|2025-02-17 16:41:50|321.83|320.13|321.74|320.04|321.95|320.25|321.73|320.03|24
1739810520000|2025-02-17 16:42:00|321.75|320.05|321.86|320.16|321.91|320.21|321.75|320.05|21
1739810530000|2025-02-17 16:42:10|321.85|320.15|321.95|320.25|321.96|320.26|321.85|320.15|17
1739810540000|2025-02-17 16:42:20|322.02|320.32|322.06|320.36|322.06|320.36|322.02|320.32|2
1739810550000|2025-02-17 16:42:30|322.09|320.39|322.12|320.42|322.12|320.42|322.09|320.39|2
1739810560000|2025-02-17 16:42:40|322.13|320.43|322.14|320.44|322.14|320.44|322.13|320.43|2
1739810570000|2025-02-17 16:42:50|322.15|320.45|322.43|320.73|322.43|320.73|322.15|320.45|8
1739810580000|2025-02-17 16:43:00|322.46|320.76|322.53|320.83|322.53|320.83|322.46|320.76|5
1739810590000|2025-02-17 16:43:10|322.54|320.84|322.76|321.06|322.76|321.06|322.54|320.84|7
1739810600000|2025-02-17 16:43:20|322.77|321.07|323.03|321.33|323.04|321.34|322.77|321.07|11
1739810610000|2025-02-17 16:43:30|323.04|321.34|323.01|321.31|323.1|321.4|323.01|321.31|10
1739810620000|2025-02-17 16:43:40|323.02|321.32|323.01|321.31|323.02|321.32|323.01|321.31|2
1739810640000|2025-02-17 16:44:00|322.9|321.2|322.74|321.04|322.92|321.22|322.58|320.88|8
1739810650000|2025-02-17 16:44:10|322.81|321.11|323.01|321.31|323.01|321.31|322.81|321.11|13
1739810660000|2025-02-17 16:44:20|323.02|321.32|322.95|321.25|323.02|321.32|322.95|321.25|13
1739810670000|2025-02-17 16:44:30|322.94|321.24|322.85|321.15|322.94|321.24|322.8|321.1|14
1739810680000|2025-02-17 16:44:40|322.81|321.11|322.9|321.2|322.97|321.27|322.81|321.11|18
1739810690000|2025-02-17 16:44:50|322.89|321.19|322.81|321.11|322.94|321.24|322.8|321.1|16
1739810710000|2025-02-17 16:45:10|322.84|321.14|322.79|321.09|322.87|321.17|322.79|321.09|7
1739810720000|2025-02-17 16:45:20|322.64|320.94|322.41|320.71|322.64|320.94|322.41|320.71|5
1739810730000|2025-02-17 16:45:30|322.39|320.69|322.34|320.64|322.39|320.69|322.04|320.34|22
1739810740000|2025-02-17 16:45:40|322.33|320.63|322.21|320.51|322.33|320.63|322.21|320.51|8
1739810750000|2025-02-17 16:45:50|322.04|320.34|321.98|320.28|322.04|320.34|321.88|320.18|20
1739810760000|2025-02-17 16:46:00|321.93|320.23|322.02|320.32|322.02|320.32|321.87|320.17|29
1739810770000|2025-02-17 16:46:10|322.06|320.36|322.03|320.33|322.18|320.48|321.95|320.25|30
1739810780000|2025-02-17 16:46:20|321.98|320.28|321.8|320.1|322|320.3|321.77|320.07|15
1739810790000|2025-02-17 16:46:30|321.86|320.16|321.66|319.96|321.88|320.18|321.65|319.95|11
1739810800000|2025-02-17 16:46:40|321.64|319.94|321.51|319.81|321.67|319.97|321.51|319.81|13
1739810810000|2025-02-17 16:46:50|321.58|319.88|321.63|319.93|321.68|319.98|321.45|319.75|20
1739810820000|2025-02-17 16:47:00|321.65|319.95|321.67|319.97|321.68|319.98|321.63|319.93|11
1739810830000|2025-02-17 16:47:10|321.57|319.87|321.7|320|321.7|320|321.47|319.77|14
1739810840000|2025-02-17 16:47:20|321.57|319.87|321.68|319.98|321.68|319.98|321.52|319.82|11
1739810850000|2025-02-17 16:47:30|321.69|319.99|321.96|320.26|321.96|320.26|321.69|319.99|15
1739810870000|2025-02-17 16:47:50|321.91|320.21|321.45|319.75|321.95|320.25|321.45|319.75|13
1739810880000|2025-02-17 16:48:00|321.42|319.72|321.43|319.73|321.46|319.76|321.26|319.56|24
1739810890000|2025-02-17 16:48:10|321.38|319.68|321.29|319.59|321.47|319.77|321.23|319.53|23
1739810900000|2025-02-17 16:48:20|321.3|319.6|321.48|319.78|321.52|319.82|321.3|319.6|7
1739810910000|2025-02-17 16:48:30|321.41|319.71|321.5|319.8|321.54|319.84|321.35|319.65|21
1739810920000|2025-02-17 16:48:40|321.49|319.79|321.64|319.94|321.64|319.94|321.48|319.78|17
1739810930000|2025-02-17 16:48:50|321.67|319.97|321.7|320|321.7|320|321.67|319.97|4
1739810940000|2025-02-17 16:49:00|321.71|320.01|321.69|319.99|321.71|320.01|321.69|319.99|11
1739810950000|2025-02-17 16:49:10|321.7|320|321.72|320.02|321.72|320.02|321.7|320|5
1739810960000|2025-02-17 16:49:20|321.88|320.18|322.01|320.31|322.01|320.31|321.88|320.18|15
1739810970000|2025-02-17 16:49:30|322.14|320.44|322.19|320.49|322.2|320.5|322.14|320.44|14
1739810980000|2025-02-17 16:49:40|322.2|320.5|322.27|320.57|322.27|320.57|322.2|320.5|10
1739810990000|2025-02-17 16:49:50|322.35|320.65|322.56|320.86|322.58|320.88|322.35|320.65|12
1739811000000|2025-02-17 16:50:00|322.57|320.87|322.51|320.81|322.58|320.88|322.51|320.81|8
1739811010000|2025-02-17 16:50:10|322.55|320.85|322.51|320.81|322.55|320.85|322.51|320.81|4
1739811030000|2025-02-17 16:50:30|322.5|320.8|321.98|320.28|322.5|320.8|321.96|320.26|21
1739811040000|2025-02-17 16:50:40|321.99|320.29|321.9|320.2|321.99|320.29|321.9|320.2|10
1739811050000|2025-02-17 16:50:50|321.91|320.21|322.15|320.45|322.18|320.48|321.91|320.21|14
1739811060000|2025-02-17 16:51:00|322.14|320.44|322.09|320.39|322.14|320.44|322.04|320.34|16
1739811070000|2025-02-17 16:51:10|322.1|320.4|322.29|320.59|322.29|320.59|322.1|320.4|10
1739811080000|2025-02-17 16:51:20|322.3|320.6|322.44|320.74|322.52|320.82|322.3|320.6|14
1739811090000|2025-02-17 16:51:30|322.45|320.75|322.79|321.09|322.79|321.09|322.44|320.74|14
1739811100000|2025-02-17 16:51:40|322.8|321.1|322.77|321.07|322.82|321.12|322.76|321.06|10
1739811110000|2025-02-17 16:51:50|322.75|321.05|322.73|321.03|322.81|321.11|322.73|321.03|17
1739811120000|2025-02-17 16:52:00|322.74|321.04|322.64|320.94|322.75|321.05|322.64|320.94|10
1739811130000|2025-02-17 16:52:10|322.65|320.95|322.87|321.17|322.87|321.17|322.65|320.95|15
1739811140000|2025-02-17 16:52:20|322.86|321.16|322.87|321.17|322.87|321.17|322.85|321.15|10
1739811150000|2025-02-17 16:52:30|322.88|321.18|322.85|321.15|322.91|321.21|322.85|321.15|9
1739811160000|2025-02-17 16:52:40|322.86|321.16|322.86|321.16|322.86|321.16|322.85|321.15|3
1739811170000|2025-02-17 16:52:50|322.87|321.17|322.88|321.18|322.88|321.18|322.85|321.15|4
1739811180000|2025-02-17 16:53:00|322.85|321.15|322.69|320.99|322.85|321.15|322.69|320.99|13
1739811190000|2025-02-17 16:53:10|322.68|320.98|322.79|321.09|322.81|321.11|322.68|320.98|11
1739811200000|2025-02-17 16:53:20|322.74|321.04|322.78|321.08|322.79|321.09|322.72|321.02|14
1739811210000|2025-02-17 16:53:30|322.79|321.09|322.85|321.15|322.86|321.16|322.79|321.09|14
1739811220000|2025-02-17 16:53:40|322.84|321.14|322.83|321.13|322.84|321.14|322.82|321.12|4
1739811230000|2025-02-17 16:53:50|322.84|321.14|322.8|321.1|322.86|321.16|322.8|321.1|8
1739811240000|2025-02-17 16:54:00|322.79|321.09|322.68|320.98|322.79|321.09|322.68|320.98|8
1739811250000|2025-02-17 16:54:10|322.67|320.97|322.65|320.95|322.67|320.97|322.59|320.89|12
1739811260000|2025-02-17 16:54:20|322.66|320.96|322.39|320.69|322.66|320.96|322.39|320.69|12
1739811270000|2025-02-17 16:54:30|322.38|320.68|322.44|320.74|322.45|320.75|322.33|320.63|20
1739811280000|2025-02-17 16:54:40|322.43|320.73|322.45|320.75|322.45|320.75|322.38|320.68|9
1739811290000|2025-02-17 16:54:50|322.44|320.74|322.22|320.52|322.44|320.74|322.22|320.52|10
1739811300000|2025-02-17 16:55:00|322.2|320.5|322.2|320.5|322.23|320.53|322.12|320.42|17
1739811310000|2025-02-17 16:55:10|322.19|320.49|321.91|320.21|322.2|320.5|321.91|320.21|18
1739811320000|2025-02-17 16:55:20|321.9|320.2|321.95|320.25|321.95|320.25|321.76|320.06|25
1739811330000|2025-02-17 16:55:30|321.99|320.29|321.96|320.26|322.01|320.31|321.93|320.23|16
1739811340000|2025-02-17 16:55:40|321.97|320.27|322.09|320.39|322.09|320.39|321.97|320.27|16
1739811350000|2025-02-17 16:55:50|322.08|320.38|322.11|320.41|322.11|320.41|322.06|320.36|14
1739811360000|2025-02-17 16:56:00|322.08|320.38|322.03|320.33|322.09|320.39|321.97|320.27|15
1739811370000|2025-02-17 16:56:10|321.99|320.29|321.99|320.29|322.09|320.39|321.99|320.29|17
1739811380000|2025-02-17 16:56:20|322|320.3|321.94|320.24|322|320.3|321.94|320.24|8
1739811390000|2025-02-17 16:56:30|321.93|320.23|321.93|320.23|321.93|320.23|321.93|320.23|1
1739811400000|2025-02-17 16:56:40|321.95|320.25|321.93|320.23|321.95|320.25|321.93|320.23|3
1739811450000|2025-02-17 16:57:30|321.91|320.21|321.93|320.23|321.93|320.23|321.9|320.2|3
1739811460000|2025-02-17 16:57:40|321.95|320.25|321.93|320.23|321.97|320.27|321.93|320.23|5
1739811490000|2025-02-17 16:58:10|321.92|320.22|321.91|320.21|321.92|320.22|321.89|320.19|6
1739811500000|2025-02-17 16:58:20|321.9|320.2|321.92|320.22|321.93|320.23|321.87|320.17|7
1739811510000|2025-02-17 16:58:30|321.91|320.21|321.91|320.21|321.92|320.22|321.91|320.21|3
1739811520000|2025-02-17 16:58:40|321.92|320.22|321.91|320.21|321.92|320.22|321.91|320.21|4
1739811530000|2025-02-17 16:58:50|321.93|320.23|321.93|320.23|321.93|320.23|321.93|320.23|1
1739811540000|2025-02-17 16:59:00|321.95|320.25|321.96|320.26|321.96|320.26|321.95|320.25|2
1739811550000|2025-02-17 16:59:10|321.95|320.25|322.01|320.31|322.01|320.31|321.94|320.24|8
1739811560000|2025-02-17 16:59:20|322.02|320.32|321.99|320.29|322.03|320.33|321.99|320.29|8
1739811570000|2025-02-17 16:59:30|321.98|320.28|321.99|320.29|321.99|320.29|321.98|320.28|2
1739811580000|2025-02-17 16:59:40|321.98|320.28|321.94|320.24|321.98|320.28|321.93|320.23|7
1739811590000|2025-02-17 16:59:50|321.93|320.23|321.93|320.23|321.94|320.24|321.93|320.23|5
1739811600000|2025-02-17 17:00:00|321.98|320.28|321.93|320.23|322|320.3|321.93|320.23|10
1739811610000|2025-02-17 17:00:10|321.86|320.16|321.86|320.16|321.86|320.16|321.86|320.16|1
1739811620000|2025-02-17 17:00:20|321.85|320.15|321.83|320.13|321.86|320.16|321.83|320.13|6
1739811630000|2025-02-17 17:00:30|321.82|320.12|321.84|320.14|321.86|320.16|321.79|320.09|7
1739811640000|2025-02-17 17:00:40|321.83|320.13|321.58|319.88|321.83|320.13|321.55|319.85|11
1739811650000|2025-02-17 17:00:50|321.57|319.87|321.52|319.82|321.57|319.87|321.52|319.82|11
1739811660000|2025-02-17 17:01:00|321.53|319.83|321.74|320.04|321.74|320.04|321.53|319.83|17
1739811670000|2025-02-17 17:01:10|321.73|320.03|321.82|320.12|321.82|320.12|321.72|320.02|14
1739811680000|2025-02-17 17:01:20|321.83|320.13|321.87|320.17|321.87|320.17|321.83|320.13|6
1739811690000|2025-02-17 17:01:30|321.88|320.18|321.97|320.27|321.97|320.27|321.88|320.18|3
1739811700000|2025-02-17 17:01:40|322.02|320.32|322.06|320.36|322.06|320.36|322.02|320.32|5
1739811710000|2025-02-17 17:01:50|322.07|320.37|322.03|320.33|322.08|320.38|322.03|320.33|5
1739811720000|2025-02-17 17:02:00|322.02|320.32|321.95|320.25|322.02|320.32|321.95|320.25|3
1739811730000|2025-02-17 17:02:10|321.94|320.24|321.89|320.19|321.94|320.24|321.89|320.19|5
1739811740000|2025-02-17 17:02:20|321.63|319.93|321.81|320.11|321.81|320.11|321.62|319.92|13
1739811750000|2025-02-17 17:02:30|321.84|320.14|321.79|320.09|321.92|320.22|321.79|320.09|12
1739811760000|2025-02-17 17:02:40|321.8|320.1|321.88|320.18|321.89|320.19|321.8|320.1|9
1739811770000|2025-02-17 17:02:50|321.87|320.17|321.75|320.05|321.87|320.17|321.75|320.05|7
1739811780000|2025-02-17 17:03:00|321.74|320.04|321.63|319.93|321.74|320.04|321.6|319.9|18
1739811790000|2025-02-17 17:03:10|321.71|320.01|321.84|320.14|321.84|320.14|321.71|320.01|13
1739811800000|2025-02-17 17:03:20|321.89|320.19|321.91|320.21|321.97|320.27|321.86|320.16|24
1739811810000|2025-02-17 17:03:30|321.94|320.24|321.87|320.17|321.96|320.26|321.85|320.15|16
1739811820000|2025-02-17 17:03:40|321.88|320.18|321.89|320.19|321.95|320.25|321.88|320.18|9
1739811830000|2025-02-17 17:03:50|321.9|320.2|321.93|320.23|321.95|320.25|321.88|320.18|12
1739811840000|2025-02-17 17:04:00|321.94|320.24|321.99|320.29|322.01|320.31|321.94|320.24|8
1739811850000|2025-02-17 17:04:10|321.98|320.28|321.96|320.26|321.98|320.28|321.96|320.26|3
1739811860000|2025-02-17 17:04:20|321.97|320.27|321.95|320.25|321.99|320.29|321.95|320.25|5
1739811870000|2025-02-17 17:04:30|321.99|320.29|321.94|320.24|321.99|320.29|321.94|320.24|7
1739811880000|2025-02-17 17:04:40|321.95|320.25|321.96|320.26|321.99|320.29|321.94|320.24|10
1739811890000|2025-02-17 17:04:50|321.93|320.23|321.94|320.24|321.95|320.25|321.91|320.21|11
1739811900000|2025-02-17 17:05:00|321.95|320.25|322.03|320.33|322.03|320.33|321.91|320.21|20
1739811910000|2025-02-17 17:05:10|322.02|320.32|321.97|320.27|322.02|320.32|321.96|320.26|9
1739811920000|2025-02-17 17:05:20|321.98|320.28|321.97|320.27|322.03|320.33|321.97|320.27|11
1739811930000|2025-02-17 17:05:30|321.94|320.24|321.88|320.18|321.95|320.25|321.87|320.17|17
1739811940000|2025-02-17 17:05:40|321.89|320.19|321.85|320.15|321.89|320.19|321.71|320.01|16
1739811950000|2025-02-17 17:05:50|321.86|320.16|321.91|320.21|321.92|320.22|321.86|320.16|8
1739811960000|2025-02-17 17:06:00|321.97|320.27|322.07|320.37|322.07|320.37|321.97|320.27|11
1739811970000|2025-02-17 17:06:10|322.08|320.38|322|320.3|322.13|320.43|321.99|320.29|14
1739811980000|2025-02-17 17:06:20|321.99|320.29|321.99|320.29|322.01|320.31|321.97|320.27|8
1739811990000|2025-02-17 17:06:30|321.98|320.28|321.93|320.23|321.98|320.28|321.93|320.23|5
1739812000000|2025-02-17 17:06:40|321.92|320.22|321.91|320.21|321.92|320.22|321.89|320.19|6
1739812010000|2025-02-17 17:06:50|321.92|320.22|322.03|320.33|322.03|320.33|321.92|320.22|7
1739812020000|2025-02-17 17:07:00|322.04|320.34|322.02|320.32|322.06|320.36|322|320.3|12
1739812030000|2025-02-17 17:07:10|322.01|320.31|322|320.3|322.02|320.32|321.95|320.25|10
1739812040000|2025-02-17 17:07:20|322.03|320.33|322.03|320.33|322.03|320.33|322.03|320.33|1
1739812080000|2025-02-17 17:08:00|321.98|320.28|321.93|320.23|322.02|320.32|321.93|320.23|7
1739812090000|2025-02-17 17:08:10|321.92|320.22|321.98|320.28|322|320.3|321.92|320.22|5
1739812100000|2025-02-17 17:08:20|321.97|320.27|322.03|320.33|322.03|320.33|321.97|320.27|7
1739812110000|2025-02-17 17:08:30|322.02|320.32|321.98|320.28|322.03|320.33|321.96|320.26|12
1739812120000|2025-02-17 17:08:40|321.99|320.29|321.94|320.24|322|320.3|321.93|320.23|14
1739812130000|2025-02-17 17:08:50|321.93|320.23|321.93|320.23|321.93|320.23|321.93|320.23|1
1739812140000|2025-02-17 17:09:00|321.98|320.28|322.03|320.33|322.03|320.33|321.98|320.28|10
1739812150000|2025-02-17 17:09:10|322.04|320.34|322.22|320.52|322.22|320.52|322.04|320.34|12
1739812160000|2025-02-17 17:09:20|322.23|320.53|322.14|320.44|322.24|320.54|322.14|320.44|6
1739812170000|2025-02-17 17:09:30|322.15|320.45|322.13|320.43|322.15|320.45|322.1|320.4|10
1739812180000|2025-02-17 17:09:40|322.14|320.44|322.1|320.4|322.14|320.44|322.08|320.38|12
1739812190000|2025-02-17 17:09:50|322.08|320.38|322.1|320.4|322.1|320.4|322.08|320.38|3
1739812200000|2025-02-17 17:10:00|322.09|320.39|322.15|320.45|322.15|320.45|322.08|320.38|13
1739812210000|2025-02-17 17:10:10|322.16|320.46|322.17|320.47|322.17|320.47|322.16|320.46|4
1739812220000|2025-02-17 17:10:20|322.12|320.42|322.14|320.44|322.17|320.47|322.12|320.42|7
1739812230000|2025-02-17 17:10:30|322.15|320.45|322.17|320.47|322.17|320.47|322.15|320.45|5
1739812240000|2025-02-17 17:10:40|322.18|320.48|322.62|320.92|322.62|320.92|322.18|320.48|11
1739812250000|2025-02-17 17:10:50|322.68|320.98|322.79|321.09|322.79|321.09|322.65|320.95|13
1739812260000|2025-02-17 17:11:00|322.8|321.1|322.84|321.14|322.84|321.14|322.8|321.1|5
1739812270000|2025-02-17 17:11:10|322.85|321.15|323.13|321.43|323.13|321.43|322.85|321.15|13
1739812280000|2025-02-17 17:11:20|323.14|321.44|323.19|321.49|323.25|321.55|323.14|321.44|12
1739812290000|2025-02-17 17:11:30|323.2|321.5|323.22|321.52|323.22|321.52|323.2|321.5|2
1739812300000|2025-02-17 17:11:40|323.23|321.53|323.23|321.53|323.23|321.53|323.23|321.53|1
1739812310000|2025-02-17 17:11:50|323.22|321.52|323.25|321.55|323.25|321.55|323.22|321.52|4
1739812320000|2025-02-17 17:12:00|323.26|321.56|323.22|321.52|323.31|321.61|323.22|321.52|13
1739812330000|2025-02-17 17:12:10|323.25|321.55|323.59|321.89|323.61|321.91|323.25|321.55|9
1739812340000|2025-02-17 17:12:20|323.58|321.88|323.59|321.89|323.59|321.89|323.56|321.86|4
1739812360000|2025-02-17 17:12:40|323.6|321.9|323.59|321.89|323.62|321.92|323.59|321.89|8
1739812370000|2025-02-17 17:12:50|323.58|321.88|323.56|321.86|323.58|321.88|323.56|321.86|3
1739812380000|2025-02-17 17:13:00|323.55|321.85|323.08|321.38|323.55|321.85|323.08|321.38|13
1739812390000|2025-02-17 17:13:10|323.09|321.39|323.08|321.38|323.14|321.44|323.07|321.37|9
1739812400000|2025-02-17 17:13:20|323.17|321.47|323.3|321.6|323.3|321.6|323.16|321.46|19
1739812410000|2025-02-17 17:13:30|323.32|321.62|323.22|321.52|323.41|321.71|323.22|321.52|15
1739812420000|2025-02-17 17:13:40|323.23|321.53|323.36|321.66|323.36|321.66|323.14|321.44|9
1739812430000|2025-02-17 17:13:50|323.35|321.65|323.36|321.66|323.37|321.67|323.33|321.63|6
1739812440000|2025-02-17 17:14:00|323.37|321.67|323.38|321.68|323.38|321.68|323.37|321.67|2
1739812450000|2025-02-17 17:14:10|323.39|321.69|323.4|321.7|323.4|321.7|323.39|321.69|2
1739812460000|2025-02-17 17:14:20|323.41|321.71|323.54|321.84|323.54|321.84|323.41|321.71|3
1739812470000|2025-02-17 17:14:30|323.58|321.88|323.63|321.93|323.63|321.93|323.58|321.88|2
1739812500000|2025-02-17 17:15:00|323.62|321.92|323.62|321.92|323.63|321.93|323.62|321.92|3
1739812510000|2025-02-17 17:15:10|323.63|321.93|323.68|321.98|323.68|321.98|323.63|321.93|4
1739812520000|2025-02-17 17:15:20|323.7|322|323.74|322.04|323.74|322.04|323.7|322|3
1739812530000|2025-02-17 17:15:30|323.75|322.05|324.13|322.43|324.13|322.43|323.75|322.05|10
1739812540000|2025-02-17 17:15:40|324.34|322.64|324.21|322.51|324.45|322.75|324.21|322.51|18
1739812550000|2025-02-17 17:15:50|324.22|322.52|324.33|322.63|324.39|322.69|324.21|322.51|15
1739812560000|2025-02-17 17:16:00|324.34|322.64|324.43|322.73|324.45|322.75|324.24|322.54|24
1739812570000|2025-02-17 17:16:10|324.42|322.72|324.44|322.74|324.45|322.75|324.23|322.53|26
1739812580000|2025-02-17 17:16:20|324.45|322.75|324.5|322.8|324.5|322.8|324.41|322.71|15
1739812590000|2025-02-17 17:16:30|324.49|322.79|324.55|322.85|324.55|322.85|324.48|322.78|8
1739812600000|2025-02-17 17:16:40|324.56|322.86|324.33|322.63|324.57|322.87|324.33|322.63|16
1739812610000|2025-02-17 17:16:50|324.31|322.61|324.31|322.61|324.39|322.69|324.27|322.57|30
1739812620000|2025-02-17 17:17:00|324.34|322.64|324.54|322.84|324.54|322.84|324.28|322.58|25
1739812640000|2025-02-17 17:17:20|324.55|322.85|324.54|322.84|324.58|322.88|324.54|322.84|5
1739812660000|2025-02-17 17:17:40|324.53|322.83|324.36|322.66|324.53|322.83|324.36|322.66|3
1739812670000|2025-02-17 17:17:50|324.35|322.65|324.33|322.63|324.35|322.65|324.32|322.62|7
1739812680000|2025-02-17 17:18:00|324.32|322.62|324.33|322.63|324.36|322.66|324.32|322.62|6
1739812690000|2025-02-17 17:18:10|324.32|322.62|324.29|322.59|324.32|322.62|324.29|322.59|4
1739812700000|2025-02-17 17:18:20|324.28|322.58|324.09|322.39|324.28|322.58|323.97|322.27|18
1739812710000|2025-02-17 17:18:30|324.1|322.4|324.24|322.54|324.27|322.57|324.1|322.4|19
1739812720000|2025-02-17 17:18:40|324.25|322.55|324.32|322.62|324.32|322.62|324.25|322.55|8
1739812730000|2025-02-17 17:18:50|324.31|322.61|324.32|322.62|324.32|322.62|324.31|322.61|10
1739812740000|2025-02-17 17:19:00|324.33|322.63|324.34|322.64|324.35|322.65|324.33|322.63|4
1739812750000|2025-02-17 17:19:10|324.32|322.62|324.24|322.54|324.32|322.62|324.24|322.54|15
1739812760000|2025-02-17 17:19:20|324.25|322.55|324.32|322.62|324.32|322.62|324.24|322.54|11
1739812770000|2025-02-17 17:19:30|324.33|322.63|324.32|322.62|324.33|322.63|324.29|322.59|11
1739812780000|2025-02-17 17:19:40|324.31|322.61|324.23|322.53|324.31|322.61|324.23|322.53|9
1739812790000|2025-02-17 17:19:50|324.22|322.52|324.1|322.4|324.22|322.52|324.09|322.39|11
1739812800000|2025-02-17 17:20:00|324.09|322.39|324.16|322.46|324.25|322.55|324|322.3|21
1739812810000|2025-02-17 17:20:10|324.15|322.45|323.75|322.05|324.15|322.45|323.63|321.93|29
1739812820000|2025-02-17 17:20:20|323.76|322.06|323.61|321.91|323.76|322.06|323.61|321.91|17
1739812830000|2025-02-17 17:20:30|323.55|321.85|323.23|321.53|323.55|321.85|323.14|321.44|12
1739812840000|2025-02-17 17:20:40|323.2|321.5|323.22|321.52|323.38|321.68|323.2|321.5|21
1739812850000|2025-02-17 17:20:50|323.19|321.49|323.26|321.56|323.33|321.63|323.16|321.46|18
1739812860000|2025-02-17 17:21:00|323.27|321.57|323.23|321.53|323.36|321.66|323.22|321.52|18
1739812870000|2025-02-17 17:21:10|323.18|321.48|322.76|321.06|323.18|321.48|322.62|320.92|30
1739812880000|2025-02-17 17:21:20|322.75|321.05|322.67|320.97|322.81|321.11|322.67|320.97|27
1739812890000|2025-02-17 17:21:30|322.66|320.96|322.74|321.04|322.78|321.08|322.63|320.93|15
1739812900000|2025-02-17 17:21:40|322.76|321.06|322.7|321|322.76|321.06|322.69|320.99|14
1739812910000|2025-02-17 17:21:50|322.71|321.01|322.81|321.11|322.82|321.12|322.67|320.97|20
1739812920000|2025-02-17 17:22:00|322.83|321.13|322.8|321.1|322.83|321.13|322.76|321.06|18
1739812930000|2025-02-17 17:22:10|322.79|321.09|322.14|320.44|322.8|321.1|322.14|320.44|18
1739812940000|2025-02-17 17:22:20|321.99|320.29|321.47|319.77|322.1|320.4|321.34|319.64|32
1739812950000|2025-02-17 17:22:30|321.45|319.75|321.77|320.07|321.92|320.22|321.4|319.7|29
1739812960000|2025-02-17 17:22:40|321.76|320.06|321.72|320.02|321.87|320.17|321.64|319.94|22
1739812970000|2025-02-17 17:22:50|321.71|320.01|321.87|320.17|321.87|320.17|321.71|320.01|28
1739812980000|2025-02-17 17:23:00|321.89|320.19|321.93|320.23|321.93|320.23|321.84|320.14|17
1739812990000|2025-02-17 17:23:10|321.94|320.24|321.97|320.27|321.97|320.27|321.94|320.24|4
1739813000000|2025-02-17 17:23:20|321.92|320.22|321.96|320.26|321.96|320.26|321.91|320.21|6
1739813010000|2025-02-17 17:23:30|321.97|320.27|321.97|320.27|321.97|320.27|321.96|320.26|3
1739813030000|2025-02-17 17:23:50|321.98|320.28|322.21|320.51|322.21|320.51|321.98|320.28|4
1739813040000|2025-02-17 17:24:00|322.22|320.52|322.21|320.51|322.25|320.55|322.21|320.51|5
1739813050000|2025-02-17 17:24:10|322.2|320.5|322.21|320.51|322.21|320.51|322.17|320.47|9
1739813060000|2025-02-17 17:24:20|322.2|320.5|322.19|320.49|322.21|320.51|322.17|320.47|8
1739813080000|2025-02-17 17:24:40|322.22|320.52|322.25|320.55|322.25|320.55|322.22|320.52|6
1739813090000|2025-02-17 17:24:50|322.41|320.71|322.41|320.71|322.42|320.72|322.4|320.7|5
1739813100000|2025-02-17 17:25:00|322.44|320.74|322.36|320.66|322.46|320.76|322.36|320.66|12
1739813110000|2025-02-17 17:25:10|322.27|320.57|322.24|320.54|322.3|320.6|322.23|320.53|14
1739813120000|2025-02-17 17:25:20|322.23|320.53|322.22|320.52|322.23|320.53|322.22|320.52|2
1739813130000|2025-02-17 17:25:30|322.25|320.55|322.45|320.75|322.45|320.75|322.25|320.55|8
1739813140000|2025-02-17 17:25:40|322.43|320.73|322.51|320.81|322.51|320.81|322.4|320.7|11
1739813150000|2025-02-17 17:25:50|322.49|320.79|322.52|320.82|322.55|320.85|322.49|320.79|6
1739813160000|2025-02-17 17:26:00|322.55|320.85|322.51|320.81|322.55|320.85|322.42|320.72|10
1739813170000|2025-02-17 17:26:10|322.5|320.8|322.5|320.8|322.5|320.8|322.4|320.7|18
1739813180000|2025-02-17 17:26:20|322.48|320.78|322.5|320.8|322.51|320.81|322.42|320.72|12
1739813190000|2025-02-17 17:26:30|322.49|320.79|322.55|320.85|322.55|320.85|322.49|320.79|7
1739813210000|2025-02-17 17:26:50|322.56|320.86|322.56|320.86|322.56|320.86|322.56|320.86|1
1739813220000|2025-02-17 17:27:00|322.57|320.87|322.59|320.89|322.59|320.89|322.57|320.87|3
1739813230000|2025-02-17 17:27:10|322.6|320.9|322.55|320.85|322.6|320.9|322.55|320.85|2
1739813240000|2025-02-17 17:27:20|322.56|320.86|322.59|320.89|322.59|320.89|322.56|320.86|4
1739813270000|2025-02-17 17:27:50|322.55|320.85|322.55|320.85|322.55|320.85|322.55|320.85|1
1739813280000|2025-02-17 17:28:00|322.56|320.86|322.57|320.87|322.57|320.87|322.55|320.85|5
1739813290000|2025-02-17 17:28:10|322.55|320.85|322.55|320.85|322.55|320.85|322.55|320.85|1
1739813300000|2025-02-17 17:28:20|322.49|320.79|322.42|320.72|322.5|320.8|322.42|320.72|5
1739813310000|2025-02-17 17:28:30|322.41|320.71|322.4|320.7|322.41|320.71|322.4|320.7|6
1739813320000|2025-02-17 17:28:40|322.42|320.72|322.5|320.8|322.5|320.8|322.42|320.72|11
1739813330000|2025-02-17 17:28:50|322.51|320.81|322.53|320.83|322.53|320.83|322.48|320.78|14
1739813340000|2025-02-17 17:29:00|322.52|320.82|322.39|320.69|322.52|320.82|322.39|320.69|11
1739813350000|2025-02-17 17:29:10|322.34|320.64|322.33|320.63|322.41|320.71|322.3|320.6|17
1739813360000|2025-02-17 17:29:20|322.28|320.58|322.2|320.5|322.28|320.58|322.2|320.5|13
1739813370000|2025-02-17 17:29:30|322.19|320.49|322.19|320.49|322.26|320.56|322.19|320.49|12
1739813380000|2025-02-17 17:29:40|322.13|320.43|322.08|320.38|322.13|320.43|322.08|320.38|10
1739813390000|2025-02-17 17:29:50|322.07|320.37|322.1|320.4|322.12|320.42|322.05|320.35|16
1739813400000|2025-02-17 17:30:00|322.05|320.35|321.9|320.2|322.07|320.37|321.74|320.04|33
1739813410000|2025-02-17 17:30:10|321.92|320.22|321.81|320.11|321.98|320.28|321.8|320.1|26
1739813420000|2025-02-17 17:30:20|321.84|320.14|321.84|320.14|321.86|320.16|321.79|320.09|21
1739813430000|2025-02-17 17:30:30|321.79|320.09|322|320.3|322|320.3|321.79|320.09|21
1739813440000|2025-02-17 17:30:40|322.04|320.34|321.96|320.26|322.06|320.36|321.96|320.26|24
1739813450000|2025-02-17 17:30:50|321.97|320.27|321.88|320.18|321.97|320.27|321.83|320.13|17
1739813460000|2025-02-17 17:31:00|321.86|320.16|321.8|320.1|321.88|320.18|321.75|320.05|12
1739813470000|2025-02-17 17:31:10|321.79|320.09|321.71|320.01|321.8|320.1|321.71|320.01|22
1739813480000|2025-02-17 17:31:20|321.7|320|321.83|320.13|321.86|320.16|321.7|320|21
1739813490000|2025-02-17 17:31:30|321.79|320.09|321.62|319.92|321.8|320.1|321.62|319.92|21
1739813500000|2025-02-17 17:31:40|321.61|319.91|321.51|319.81|321.62|319.92|321.5|319.8|14
1739813510000|2025-02-17 17:31:50|321.49|319.79|321.49|319.79|321.49|319.79|321.47|319.77|9
1739813520000|2025-02-17 17:32:00|321.5|319.8|321.34|319.64|321.54|319.84|321.3|319.6|21
1739813530000|2025-02-17 17:32:10|321.37|319.67|321.45|319.75|321.49|319.79|321.32|319.62|22
1739813540000|2025-02-17 17:32:20|321.46|319.76|321.4|319.7|321.49|319.79|321.4|319.7|14
1739813550000|2025-02-17 17:32:30|321.39|319.69|321.54|319.84|321.54|319.84|321.39|319.69|11
1739813560000|2025-02-17 17:32:40|321.55|319.85|321.71|320.01|321.74|320.04|321.52|319.82|25
1739813570000|2025-02-17 17:32:50|321.73|320.03|321.78|320.08|321.78|320.08|321.62|319.92|29
1739813580000|2025-02-17 17:33:00|321.81|320.11|322.1|320.4|322.1|320.4|321.78|320.08|30
1739813590000|2025-02-17 17:33:10|322.11|320.41|322.14|320.44|322.14|320.44|322.11|320.41|4
1739813600000|2025-02-17 17:33:20|322.15|320.45|322.11|320.41|322.18|320.48|322.1|320.4|10
1739813610000|2025-02-17 17:33:30|322.12|320.42|322.1|320.4|322.12|320.42|322.07|320.37|6
1739813620000|2025-02-17 17:33:40|322.11|320.41|322.13|320.43|322.17|320.47|322.11|320.41|10
1739813630000|2025-02-17 17:33:50|322.1|320.4|322.04|320.34|322.11|320.41|322.02|320.32|12
1739813640000|2025-02-17 17:34:00|322.03|320.33|322.11|320.41|322.11|320.41|321.99|320.29|12
1739813650000|2025-02-17 17:34:10|322.12|320.42|322.13|320.43|322.14|320.44|322.11|320.41|9
1739813660000|2025-02-17 17:34:20|322.14|320.44|322.1|320.4|322.16|320.46|322.1|320.4|9
1739813670000|2025-02-17 17:34:30|322.11|320.41|322.1|320.4|322.11|320.41|322.02|320.32|11
1739813680000|2025-02-17 17:34:40|322.17|320.47|322.17|320.47|322.17|320.47|322.17|320.47|1
1739813690000|2025-02-17 17:34:50|322.18|320.48|322.19|320.49|322.21|320.51|322.18|320.48|6
1739813700000|2025-02-17 17:35:00|322.2|320.5|322.17|320.47|322.2|320.5|322.17|320.47|6
1739813710000|2025-02-17 17:35:10|322.18|320.48|322.38|320.68|322.38|320.68|322.18|320.48|10
1739813720000|2025-02-17 17:35:20|322.39|320.69|322.4|320.7|322.4|320.7|322.36|320.66|8
1739813730000|2025-02-17 17:35:30|322.41|320.71|322.45|320.75|322.45|320.75|322.38|320.68|9
1739813740000|2025-02-17 17:35:40|322.46|320.76|322.5|320.8|322.5|320.8|322.43|320.73|7
1739813750000|2025-02-17 17:35:50|322.55|320.85|322.72|321.02|322.72|321.02|322.55|320.85|13
1739813760000|2025-02-17 17:36:00|322.73|321.03|322.71|321.01|322.74|321.04|322.71|321.01|7
1739813770000|2025-02-17 17:36:10|322.72|321.02|322.75|321.05|322.75|321.05|322.7|321|8
1739813780000|2025-02-17 17:36:20|322.76|321.06|322.7|321|322.77|321.07|322.69|320.99|8
1739813790000|2025-02-17 17:36:30|322.71|321.01|322.61|320.91|322.72|321.02|322.6|320.9|9
1739813800000|2025-02-17 17:36:40|322.62|320.92|322.64|320.94|322.67|320.97|322.62|320.92|9
1739813810000|2025-02-17 17:36:50|322.61|320.91|322.57|320.87|322.64|320.94|322.57|320.87|4
1739813820000|2025-02-17 17:37:00|322.47|320.77|322.47|320.77|322.47|320.77|322.47|320.77|1
1739813830000|2025-02-17 17:37:10|322.45|320.75|322.26|320.56|322.45|320.75|322.26|320.56|4
1739813840000|2025-02-17 17:37:20|322.3|320.6|322.34|320.64|322.34|320.64|322.27|320.57|14
1739813850000|2025-02-17 17:37:30|322.38|320.68|322.2|320.5|322.38|320.68|322.2|320.5|8
1739813860000|2025-02-17 17:37:40|322.23|320.53|322.24|320.54|322.24|320.54|322.23|320.53|2
1739813870000|2025-02-17 17:37:50|322.27|320.57|322.26|320.56|322.33|320.63|322.23|320.53|16
1739813880000|2025-02-17 17:38:00|322.25|320.55|322.1|320.4|322.25|320.55|322.06|320.36|16
1739813890000|2025-02-17 17:38:10|322.12|320.42|322.33|320.63|322.34|320.64|322.12|320.42|20
1739813900000|2025-02-17 17:38:20|322.31|320.61|322.43|320.73|322.43|320.73|322.29|320.59|19
1739813910000|2025-02-17 17:38:30|322.4|320.7|322.42|320.72|322.43|320.73|322.4|320.7|15
1739813920000|2025-02-17 17:38:40|322.43|320.73|322.4|320.7|322.43|320.73|322.4|320.7|7
1739813930000|2025-02-17 17:38:50|322.32|320.62|322.25|320.55|322.34|320.64|322.25|320.55|7
1739813940000|2025-02-17 17:39:00|322.24|320.54|322.23|320.53|322.24|320.54|322.17|320.47|14
1739813950000|2025-02-17 17:39:10|322.24|320.54|322.24|320.54|322.27|320.57|322.13|320.43|20
1739813960000|2025-02-17 17:39:20|322.25|320.55|322.14|320.44|322.26|320.56|322.14|320.44|9
1739813970000|2025-02-17 17:39:30|322.06|320.36|322.13|320.43|322.13|320.43|322.03|320.33|14
1739813980000|2025-02-17 17:39:40|322.14|320.44|322.02|320.32|322.14|320.44|322.01|320.31|16
1739813990000|2025-02-17 17:39:50|322.03|320.33|322.04|320.34|322.11|320.41|322.03|320.33|17
1739814000000|2025-02-17 17:40:00|322.1|320.4|322.1|320.4|322.1|320.4|322.07|320.37|7
1739814010000|2025-02-17 17:40:10|322.11|320.41|322.3|320.6|322.31|320.61|322.11|320.41|18
1739814020000|2025-02-17 17:40:20|322.29|320.59|322.37|320.67|322.37|320.67|322.29|320.59|9
1739814030000|2025-02-17 17:40:30|322.38|320.68|322.35|320.65|322.38|320.68|322.31|320.61|18
1739814040000|2025-02-17 17:40:40|322.37|320.67|322.44|320.74|322.44|320.74|322.37|320.67|10
1739814050000|2025-02-17 17:40:50|322.45|320.75|322.37|320.67|322.45|320.75|322.37|320.67|6
1739814060000|2025-02-17 17:41:00|322.38|320.68|322.33|320.63|322.39|320.69|322.29|320.59|14
1739814070000|2025-02-17 17:41:10|322.37|320.67|322.43|320.73|322.43|320.73|322.37|320.67|7
1739814080000|2025-02-17 17:41:20|322.44|320.74|322.56|320.86|322.56|320.86|322.44|320.74|9
1739814090000|2025-02-17 17:41:30|322.51|320.81|322.71|321.01|322.71|321.01|322.51|320.81|11
1739814100000|2025-02-17 17:41:40|322.72|321.02|322.7|321|322.77|321.07|322.7|321|7
1739814110000|2025-02-17 17:41:50|322.71|321.01|322.69|320.99|322.76|321.06|322.69|320.99|8
1739814120000|2025-02-17 17:42:00|322.7|321|322.7|321|322.72|321.02|322.69|320.99|8
1739814130000|2025-02-17 17:42:10|322.71|321.01|322.71|321.01|322.71|321.01|322.69|320.99|6
1739814140000|2025-02-17 17:42:20|322.69|320.99|322.69|320.99|322.72|321.02|322.69|320.99|5
1739814150000|2025-02-17 17:42:30|322.7|321|322.73|321.03|322.73|321.03|322.7|321|4
1739814160000|2025-02-17 17:42:40|322.74|321.04|322.98|321.28|322.98|321.28|322.72|321.02|12
1739814170000|2025-02-17 17:42:50|322.99|321.29|322.98|321.28|323.02|321.32|322.98|321.28|5
1739814180000|2025-02-17 17:43:00|322.99|321.29|322.93|321.23|323.02|321.32|322.93|321.23|9
1739814190000|2025-02-17 17:43:10|322.88|321.18|322.75|321.05|322.88|321.18|322.75|321.05|14
1739814200000|2025-02-17 17:43:20|322.76|321.06|322.73|321.03|322.76|321.06|322.72|321.02|6
1739814210000|2025-02-17 17:43:30|322.66|320.96|322.51|320.81|322.66|320.96|322.51|320.81|8
1739814220000|2025-02-17 17:43:40|322.52|320.82|322.66|320.96|322.71|321.01|322.52|320.82|10
1739814230000|2025-02-17 17:43:50|322.67|320.97|322.7|321|322.7|321|322.67|320.97|4
1739814240000|2025-02-17 17:44:00|322.71|321.01|322.71|321.01|322.72|321.02|322.66|320.96|7
1739814250000|2025-02-17 17:44:10|322.72|321.02|322.69|320.99|322.77|321.07|322.67|320.97|11
1739814260000|2025-02-17 17:44:20|322.64|320.94|322.67|320.97|322.67|320.97|322.64|320.94|4
1739814270000|2025-02-17 17:44:30|322.66|320.96|322.67|320.97|322.67|320.97|322.66|320.96|2
1739814280000|2025-02-17 17:44:40|322.66|320.96|322.67|320.97|322.67|320.97|322.66|320.96|2
1739814290000|2025-02-17 17:44:50|322.64|320.94|322.5|320.8|322.67|320.97|322.5|320.8|14
1739814300000|2025-02-17 17:45:00|322.51|320.81|322.54|320.84|322.55|320.85|322.42|320.72|13
1739814310000|2025-02-17 17:45:10|322.55|320.85|322.53|320.83|322.6|320.9|322.53|320.83|13
1739814320000|2025-02-17 17:45:20|322.54|320.84|322.38|320.68|322.54|320.84|322.38|320.68|19
1739814330000|2025-02-17 17:45:30|322.42|320.72|322.42|320.72|322.44|320.74|322.39|320.69|14
1739814340000|2025-02-17 17:45:40|322.43|320.73|322.57|320.87|322.57|320.87|322.43|320.73|16
1739814350000|2025-02-17 17:45:50|322.56|320.86|322.63|320.93|322.66|320.96|322.55|320.85|11
1739814360000|2025-02-17 17:46:00|322.62|320.92|322.65|320.95|322.65|320.95|322.59|320.89|9
1739814370000|2025-02-17 17:46:10|322.64|320.94|322.68|320.98|322.74|321.04|322.64|320.94|11
1739814380000|2025-02-17 17:46:20|322.67|320.97|322.71|321.01|322.72|321.02|322.54|320.84|17
1739814390000|2025-02-17 17:46:30|322.72|321.02|322.8|321.1|322.81|321.11|322.72|321.02|13
1739814400000|2025-02-17 17:46:40|322.81|321.11|322.86|321.16|322.86|321.16|322.8|321.1|10
1739814410000|2025-02-17 17:46:50|322.83|321.13|322.84|321.14|322.86|321.16|322.83|321.13|8
1739814420000|2025-02-17 17:47:00|322.85|321.15|322.89|321.19|322.94|321.24|322.78|321.08|21
1739814430000|2025-02-17 17:47:10|322.9|321.2|322.96|321.26|322.96|321.26|322.84|321.14|17
1739814440000|2025-02-17 17:47:20|322.97|321.27|322.86|321.16|322.98|321.28|322.86|321.16|7
1739814450000|2025-02-17 17:47:30|322.87|321.17|322.88|321.18|322.92|321.22|322.87|321.17|16
1739814460000|2025-02-17 17:47:40|322.89|321.19|323.01|321.31|323.01|321.31|322.89|321.19|12
1739814470000|2025-02-17 17:47:50|323.02|321.32|323.01|321.31|323.02|321.32|322.96|321.26|7
1739814480000|2025-02-17 17:48:00|323.02|321.32|323|321.3|323.03|321.33|322.96|321.26|7
1739814490000|2025-02-17 17:48:10|323.01|321.31|323.01|321.31|323.04|321.34|322.99|321.29|8
1739814500000|2025-02-17 17:48:20|323|321.3|322.91|321.21|323|321.3|322.9|321.2|8
1739814510000|2025-02-17 17:48:30|322.92|321.22|322.96|321.26|322.96|321.26|322.92|321.22|7
1739814520000|2025-02-17 17:48:40|322.97|321.27|323.01|321.31|323.01|321.31|322.96|321.26|10
1739814530000|2025-02-17 17:48:50|323.02|321.32|322.99|321.29|323.08|321.38|322.97|321.27|15
1739814540000|2025-02-17 17:49:00|323|321.3|322.9|321.2|323.01|321.31|322.85|321.15|14
1739814550000|2025-02-17 17:49:10|322.87|321.17|322.86|321.16|322.91|321.21|322.8|321.1|20
1739814560000|2025-02-17 17:49:20|322.81|321.11|322.77|321.07|322.83|321.13|322.77|321.07|6
1739814590000|2025-02-17 17:49:50|322.76|321.06|322.42|320.72|322.76|321.06|322.42|320.72|11
1739814600000|2025-02-17 17:50:00|322.41|320.71|322.26|320.56|322.43|320.73|322.24|320.54|14
1739814610000|2025-02-17 17:50:10|322.34|320.64|322.5|320.8|322.52|320.82|322.19|320.49|27
1739814620000|2025-02-17 17:50:20|322.51|320.81|322.69|320.99|322.69|320.99|322.48|320.78|25
1739814630000|2025-02-17 17:50:30|322.72|321.02|322.7|321|322.82|321.12|322.66|320.96|19
1739814640000|2025-02-17 17:50:40|322.71|321.01|322.68|320.98|322.71|321.01|322.66|320.96|8
1739814650000|2025-02-17 17:50:50|322.67|320.97|322.48|320.78|322.69|320.99|322.45|320.75|25
1739814660000|2025-02-17 17:51:00|322.49|320.79|322.39|320.69|322.51|320.81|322.39|320.69|19
1739814670000|2025-02-17 17:51:10|322.4|320.7|322.38|320.68|322.51|320.81|322.36|320.66|19
1739814680000|2025-02-17 17:51:20|322.39|320.69|322.43|320.73|322.43|320.73|322.39|320.69|9
1739814690000|2025-02-17 17:51:30|322.44|320.74|322.28|320.58|322.52|320.82|322.28|320.58|16
1739814700000|2025-02-17 17:51:40|322.29|320.59|322.29|320.59|322.3|320.6|322.28|320.58|6
1739814710000|2025-02-17 17:51:50|322.3|320.6|322.33|320.63|322.33|320.63|322.3|320.6|6
1739814720000|2025-02-17 17:52:00|322.35|320.65|322.42|320.72|322.53|320.83|322.35|320.65|20
1739814730000|2025-02-17 17:52:10|322.44|320.74|322.41|320.71|322.54|320.84|322.38|320.68|24
1739814740000|2025-02-17 17:52:20|322.4|320.7|322.29|320.59|322.42|320.72|322.27|320.57|18
1739814750000|2025-02-17 17:52:30|322.28|320.58|322.23|320.53|322.31|320.61|322.23|320.53|11
1739814760000|2025-02-17 17:52:40|322.25|320.55|322.14|320.44|322.25|320.55|322.11|320.41|11
1739814770000|2025-02-17 17:52:50|322.15|320.45|322.34|320.64|322.35|320.65|322.15|320.45|20
1739814780000|2025-02-17 17:53:00|322.33|320.63|322.32|320.62|322.37|320.67|322.24|320.54|17
1739814790000|2025-02-17 17:53:10|322.31|320.61|322.31|320.61|322.33|320.63|322.22|320.52|17
1739814800000|2025-02-17 17:53:20|322.3|320.6|322.24|320.54|322.32|320.62|322.22|320.52|15
1739814810000|2025-02-17 17:53:30|322.22|320.52|322.12|320.42|322.22|320.52|322.12|320.42|10
1739814820000|2025-02-17 17:53:40|322.13|320.43|322.22|320.52|322.23|320.53|322.13|320.43|17
1739814830000|2025-02-17 17:53:50|322.23|320.53|322.34|320.64|322.34|320.64|322.23|320.53|14
1739814840000|2025-02-17 17:54:00|322.37|320.67|322.34|320.64|322.44|320.74|322.34|320.64|13
1739814850000|2025-02-17 17:54:10|322.32|320.62|322.3|320.6|322.34|320.64|322.28|320.58|15
1739814860000|2025-02-17 17:54:20|322.29|320.59|322.23|320.53|322.29|320.59|322.2|320.5|14
1739814870000|2025-02-17 17:54:30|322.24|320.54|322.23|320.53|322.24|320.54|322.22|320.52|5
1739814880000|2025-02-17 17:54:40|322.22|320.52|322.23|320.53|322.32|320.62|322.18|320.48|20
1739814890000|2025-02-17 17:54:50|322.24|320.54|322.33|320.63|322.33|320.63|322.24|320.54|5
1739814900000|2025-02-17 17:55:00|322.26|320.56|322.24|320.54|322.26|320.56|322.23|320.53|5
1739814910000|2025-02-17 17:55:10|322.25|320.55|322.35|320.65|322.37|320.67|322.24|320.54|13
1739814920000|2025-02-17 17:55:20|322.36|320.66|322.5|320.8|322.53|320.83|322.36|320.66|21
1739814930000|2025-02-17 17:55:30|322.51|320.81|322.43|320.73|322.51|320.81|322.39|320.69|14
1739814940000|2025-02-17 17:55:40|322.44|320.74|322.44|320.74|322.52|320.82|322.42|320.72|12
1739814950000|2025-02-17 17:55:50|322.45|320.75|322.34|320.64|322.45|320.75|322.33|320.63|11
1739814960000|2025-02-17 17:56:00|322.33|320.63|322.22|320.52|322.33|320.63|322.21|320.51|12
1739814970000|2025-02-17 17:56:10|322.21|320.51|322.22|320.52|322.22|320.52|322.21|320.51|4
1739814980000|2025-02-17 17:56:20|322.23|320.53|322.34|320.64|322.37|320.67|322.23|320.53|17
1739814990000|2025-02-17 17:56:30|322.33|320.63|322.25|320.55|322.35|320.65|322.21|320.51|10
1739815000000|2025-02-17 17:56:40|322.24|320.54|322.34|320.64|322.35|320.65|322.23|320.53|11
1739815010000|2025-02-17 17:56:50|322.32|320.62|322.31|320.61|322.33|320.63|322.28|320.58|11
1739815020000|2025-02-17 17:57:00|322.32|320.62|322.25|320.55|322.33|320.63|322.24|320.54|14
1739815030000|2025-02-17 17:57:10|322.24|320.54|322.24|320.54|322.26|320.56|322.18|320.48|15
1739815040000|2025-02-17 17:57:20|322.25|320.55|322.14|320.44|322.25|320.55|322.13|320.43|8
1739815050000|2025-02-17 17:57:30|322.13|320.43|321.99|320.29|322.13|320.43|321.98|320.28|14
1739815060000|2025-02-17 17:57:40|321.98|320.28|321.92|320.22|321.98|320.28|321.92|320.22|9
1739815070000|2025-02-17 17:57:50|321.93|320.23|321.92|320.22|321.94|320.24|321.9|320.2|11
1739815080000|2025-02-17 17:58:00|322.03|320.33|322.05|320.35|322.08|320.38|321.99|320.29|16
1739815090000|2025-02-17 17:58:10|322.04|320.34|322.04|320.34|322.04|320.34|321.98|320.28|8
1739815100000|2025-02-17 17:58:20|322.08|320.38|322.01|320.31|322.14|320.44|322.01|320.31|12
1739815110000|2025-02-17 17:58:30|322.02|320.32|321.95|320.25|322.02|320.32|321.85|320.15|14
1739815120000|2025-02-17 17:58:40|321.93|320.23|321.85|320.15|321.94|320.24|321.85|320.15|9
1739815130000|2025-02-17 17:58:50|321.83|320.13|321.79|320.09|321.83|320.13|321.79|320.09|5
1739815140000|2025-02-17 17:59:00|321.78|320.08|321.45|319.75|321.78|320.08|321.39|319.69|21
1739815150000|2025-02-17 17:59:10|321.42|319.72|321.28|319.58|321.42|319.72|321.28|319.58|12
1739815160000|2025-02-17 17:59:20|321.27|319.57|321.32|319.62|321.38|319.68|321.27|319.57|17
1739815170000|2025-02-17 17:59:30|321.31|319.61|321.28|319.58|321.36|319.66|321.28|319.58|25
1739815180000|2025-02-17 17:59:40|321.3|319.6|321.28|319.58|321.3|319.6|321.28|319.58|2
1739815200000|2025-02-17 18:00:00|321.27|319.57|320.89|319.19|321.27|319.57|320.88|319.18|7
1739815210000|2025-02-17 18:00:10|320.9|319.2|320.88|319.18|320.91|319.21|320.81|319.11|13
1739815220000|2025-02-17 18:00:20|320.94|319.24|320.74|319.04|320.94|319.24|320.72|319.02|24
1739815230000|2025-02-17 18:00:30|320.75|319.05|320.69|318.99|320.81|319.11|320.69|318.99|21
1739815240000|2025-02-17 18:00:40|320.7|319|320.67|318.97|320.71|319.01|320.6|318.9|22
1739815250000|2025-02-17 18:00:50|320.69|318.99|320.15|318.45|320.76|319.06|320.15|318.45|27
1739815260000|2025-02-17 18:01:00|320.17|318.47|319.93|318.23|320.17|318.47|319.93|318.23|10
1739815270000|2025-02-17 18:01:10|320|318.3|320.23|318.53|320.23|318.53|319.93|318.23|19
1739815280000|2025-02-17 18:01:20|320.32|318.62|320.43|318.73|320.46|318.76|320.24|318.54|31
1739815290000|2025-02-17 18:01:30|320.41|318.71|320.39|318.69|320.46|318.76|320.36|318.66|21
1739815300000|2025-02-17 18:01:40|320.37|318.67|320.45|318.75|320.62|318.92|320.28|318.58|32
1739815310000|2025-02-17 18:01:50|320.51|318.81|320.42|318.72|320.55|318.85|320.36|318.66|26
1739815320000|2025-02-17 18:02:00|320.4|318.7|320.45|318.75|320.56|318.86|320.36|318.66|24
1739815330000|2025-02-17 18:02:10|320.44|318.74|319.93|318.23|320.44|318.74|319.93|318.23|28
1739815340000|2025-02-17 18:02:20|319.75|318.05|319.29|317.59|319.75|318.05|319.29|317.59|29
1739815350000|2025-02-17 18:02:30|319.37|317.67|319.55|317.85|319.67|317.97|319.37|317.67|33
1739815360000|2025-02-17 18:02:40|319.52|317.82|319.82|318.12|319.87|318.17|319.41|317.71|23
1739815370000|2025-02-17 18:02:50|319.79|318.09|319.68|317.98|319.79|318.09|319.53|317.83|27
1739815380000|2025-02-17 18:03:00|319.71|318.01|319.73|318.03|319.76|318.06|319.57|317.87|33
1739815390000|2025-02-17 18:03:10|319.72|318.02|319.95|318.25|319.95|318.25|319.67|317.97|26
1739815400000|2025-02-17 18:03:20|319.98|318.28|320.66|318.96|320.66|318.96|319.96|318.26|31
1739815410000|2025-02-17 18:03:30|320.67|318.97|320.72|319.02|320.72|319.02|320.58|318.88|17
1739815420000|2025-02-17 18:03:40|320.68|318.98|320.73|319.03|320.73|319.03|320.68|318.98|5
1739815430000|2025-02-17 18:03:50|320.74|319.04|320.78|319.08|320.78|319.08|320.74|319.04|8
1739815440000|2025-02-17 18:04:00|320.79|319.09|320.84|319.14|321.1|319.4|320.79|319.09|28
1739815450000|2025-02-17 18:04:10|320.82|319.12|320.34|318.64|320.85|319.15|320.34|318.64|32
1739815460000|2025-02-17 18:04:20|320.33|318.63|320.25|318.55|320.36|318.66|320.21|318.51|28
1739815470000|2025-02-17 18:04:30|320.35|318.65|320.25|318.55|320.37|318.67|320.25|318.55|23
1739815480000|2025-02-17 18:04:40|320.26|318.56|320.33|318.63|320.38|318.68|320.26|318.56|17
1739815490000|2025-02-17 18:04:50|320.34|318.64|320.33|318.63|320.46|318.76|320.3|318.6|26
1739815500000|2025-02-17 18:05:00|320.3|318.6|319.88|318.18|320.3|318.6|319.88|318.18|31
1739815510000|2025-02-17 18:05:10|319.87|318.17|319.85|318.15|319.88|318.18|319.79|318.09|22
1739815520000|2025-02-17 18:05:20|319.87|318.17|320.04|318.34|320.06|318.36|319.87|318.17|23
1739815530000|2025-02-17 18:05:30|320.03|318.33|320.02|318.32|320.24|318.54|320.02|318.32|26
1739815540000|2025-02-17 18:05:40|320.01|318.31|319.64|317.94|320.01|318.31|319.64|317.94|27
1739815550000|2025-02-17 18:05:50|319.65|317.95|319.63|317.93|319.78|318.08|319.59|317.89|28
1739815560000|2025-02-17 18:06:00|319.64|317.94|319.86|318.16|319.86|318.16|319.63|317.93|29
1739815570000|2025-02-17 18:06:10|319.81|318.11|319.76|318.06|319.86|318.16|319.7|318|30
1739815580000|2025-02-17 18:06:20|319.75|318.05|319.94|318.24|319.96|318.26|319.74|318.04|14
1739815590000|2025-02-17 18:06:30|319.93|318.23|319.74|318.04|319.93|318.23|319.69|317.99|20
1739815600000|2025-02-17 18:06:40|319.75|318.05|319.81|318.11|319.81|318.11|319.65|317.95|20
1739815610000|2025-02-17 18:06:50|319.8|318.1|319.51|317.81|319.81|318.11|319.51|317.81|21
1739815620000|2025-02-17 18:07:00|319.46|317.76|319.38|317.68|319.46|317.76|319.29|317.59|13
1739815630000|2025-02-17 18:07:10|319.37|317.67|319.41|317.71|319.43|317.73|319.29|317.59|17
1739815640000|2025-02-17 18:07:20|319.42|317.72|319.65|317.95|319.67|317.97|319.42|317.72|22
1739815650000|2025-02-17 18:07:30|319.64|317.94|319.73|318.03|319.73|318.03|319.58|317.88|17
1739815660000|2025-02-17 18:07:40|319.74|318.04|319.74|318.04|319.76|318.06|319.71|318.01|10
1739815670000|2025-02-17 18:07:50|319.75|318.05|319.78|318.08|319.79|318.09|319.75|318.05|9
1739815680000|2025-02-17 18:08:00|319.79|318.09|319.98|318.28|320.04|318.34|319.75|318.05|17
1739815690000|2025-02-17 18:08:10|319.97|318.27|320.33|318.63|320.33|318.63|319.97|318.27|23
1739815700000|2025-02-17 18:08:20|320.29|318.59|320.27|318.57|320.3|318.6|320.26|318.56|14
1739815710000|2025-02-17 18:08:30|320.28|318.58|320.23|318.53|320.34|318.64|320.21|318.51|21
1739815720000|2025-02-17 18:08:40|320.22|318.52|320.33|318.63|320.34|318.64|320.22|318.52|11
1739815730000|2025-02-17 18:08:50|320.32|318.62|320.34|318.64|320.34|318.64|320.2|318.5|22
1739815740000|2025-02-17 18:09:00|320.35|318.65|320.28|318.58|320.43|318.73|320.26|318.56|16
1739815750000|2025-02-17 18:09:10|320.29|318.59|320.25|318.55|320.33|318.63|320.23|318.53|22
1739815760000|2025-02-17 18:09:20|320.26|318.56|320.06|318.36|320.33|318.63|320.06|318.36|26
1739815770000|2025-02-17 18:09:30|320.07|318.37|319.97|318.27|320.16|318.46|319.97|318.27|15
1739815780000|2025-02-17 18:09:40|319.96|318.26|319.88|318.18|319.96|318.26|319.8|318.1|16
1739815790000|2025-02-17 18:09:50|319.89|318.19|319.93|318.23|320.04|318.34|319.89|318.19|21
1739815800000|2025-02-17 18:10:00|319.94|318.24|319.88|318.18|319.96|318.26|319.84|318.14|21
1739815810000|2025-02-17 18:10:10|319.87|318.17|319.88|318.18|319.96|318.26|319.83|318.13|19
1739815820000|2025-02-17 18:10:20|319.84|318.14|319.87|318.17|319.95|318.25|319.82|318.12|15
1739815830000|2025-02-17 18:10:30|319.86|318.16|319.54|317.84|319.86|318.16|319.54|317.84|22
1739815840000|2025-02-17 18:10:40|319.55|317.85|319.55|317.85|319.57|317.87|319.44|317.74|19
1739815850000|2025-02-17 18:10:50|319.56|317.86|319.66|317.96|319.66|317.96|319.56|317.86|22
1739815860000|2025-02-17 18:11:00|319.65|317.95|319.71|318.01|319.71|318.01|319.6|317.9|15
1739815870000|2025-02-17 18:11:10|319.72|318.02|319.76|318.06|319.76|318.06|319.72|318.02|5
1739815880000|2025-02-17 18:11:20|319.77|318.07|319.81|318.11|319.81|318.11|319.77|318.07|8
1739815890000|2025-02-17 18:11:30|319.82|318.12|320|318.3|320.02|318.32|319.81|318.11|15
1739815900000|2025-02-17 18:11:40|319.99|318.29|320.08|318.38|320.08|318.38|319.99|318.29|12
1739815910000|2025-02-17 18:11:50|320.09|318.39|320.15|318.45|320.15|318.45|320.09|318.39|9
1739815920000|2025-02-17 18:12:00|320.16|318.46|320.16|318.46|320.18|318.48|320.16|318.46|6
1739815930000|2025-02-17 18:12:10|320.17|318.47|320.15|318.45|320.17|318.47|320.1|318.4|9
1739815940000|2025-02-17 18:12:20|320.16|318.46|320.28|318.58|320.28|318.58|320.16|318.46|10
1739815950000|2025-02-17 18:12:30|320.42|318.72|320.47|318.77|320.47|318.77|320.42|318.72|9
1739815960000|2025-02-17 18:12:40|320.48|318.78|320.45|318.75|320.51|318.81|320.44|318.74|11
1739815970000|2025-02-17 18:12:50|320.46|318.76|320.64|318.94|320.64|318.94|320.46|318.76|11
1739815980000|2025-02-17 18:13:00|320.65|318.95|320.71|319.01|320.72|319.02|320.65|318.95|13
1739815990000|2025-02-17 18:13:10|320.72|319.02|320.91|319.21|320.91|319.21|320.66|318.96|10
1739816000000|2025-02-17 18:13:20|320.92|319.22|321.09|319.39|321.09|319.39|320.92|319.22|15
1739816010000|2025-02-17 18:13:30|321.07|319.37|321.03|319.33|321.08|319.38|320.98|319.28|22
1739816020000|2025-02-17 18:13:40|321.04|319.34|321.05|319.35|321.08|319.38|321.01|319.31|24
1739816030000|2025-02-17 18:13:50|321.06|319.36|321.19|319.49|321.21|319.51|321.06|319.36|11
1739816040000|2025-02-17 18:14:00|321.2|319.5|321.2|319.5|321.2|319.5|321.14|319.44|8
1739816050000|2025-02-17 18:14:10|321.21|319.51|321.24|319.54|321.24|319.54|321.21|319.51|4
1739816060000|2025-02-17 18:14:20|321.25|319.55|321.26|319.56|321.28|319.58|321.23|319.53|9
1739816070000|2025-02-17 18:14:30|321.27|319.57|321.28|319.58|321.29|319.59|321.27|319.57|5
1739816080000|2025-02-17 18:14:40|321.29|319.59|321.74|320.04|321.74|320.04|321.29|319.59|15
1739816090000|2025-02-17 18:14:50|321.75|320.05|321.72|320.02|321.75|320.05|321.71|320.01|16
1739816100000|2025-02-17 18:15:00|321.73|320.03|321.53|319.83|321.73|320.03|321.53|319.83|20
1739816110000|2025-02-17 18:15:10|321.52|319.82|321.34|319.64|321.52|319.82|321.34|319.64|4
1739816130000|2025-02-17 18:15:30|321.33|319.63|321.32|319.62|321.33|319.63|321.29|319.59|8
1739816140000|2025-02-17 18:15:40|321.31|319.61|321.32|319.62|321.32|319.62|321.27|319.57|7
1739816150000|2025-02-17 18:15:50|321.31|319.61|321.26|319.56|321.31|319.61|321.26|319.56|6
1739816160000|2025-02-17 18:16:00|321.25|319.55|321.36|319.66|321.36|319.66|321.24|319.54|7
1739816170000|2025-02-17 18:16:10|321.35|319.65|321.4|319.7|321.4|319.7|321.35|319.65|9
1739816180000|2025-02-17 18:16:20|321.39|319.69|321.48|319.78|321.48|319.78|321.34|319.64|24
1739816190000|2025-02-17 18:16:30|321.42|319.72|321.39|319.69|321.48|319.78|321.36|319.66|23
1739816200000|2025-02-17 18:16:40|321.36|319.66|321.49|319.79|321.49|319.79|321.36|319.66|23
1739816210000|2025-02-17 18:16:50|321.48|319.78|321.64|319.94|321.64|319.94|321.48|319.78|17
1739816220000|2025-02-17 18:17:00|321.65|319.95|321.69|319.99|321.7|320|321.63|319.93|21
1739816230000|2025-02-17 18:17:10|321.75|320.05|321.74|320.04|321.84|320.14|321.74|320.04|18
1739816240000|2025-02-17 18:17:20|321.75|320.05|321.77|320.07|321.87|320.17|321.75|320.05|14
1739816250000|2025-02-17 18:17:30|321.74|320.04|321.74|320.04|321.77|320.07|321.74|320.04|7
1739816260000|2025-02-17 18:17:40|321.73|320.03|321.7|320|321.73|320.03|321.7|320|4
1739816270000|2025-02-17 18:17:50|321.69|319.99|321.74|320.04|321.74|320.04|321.66|319.96|10
1739816280000|2025-02-17 18:18:00|321.76|320.06|321.83|320.13|321.83|320.13|321.75|320.05|6
1739816290000|2025-02-17 18:18:10|321.84|320.14|321.87|320.17|321.87|320.17|321.84|320.14|4
1739816300000|2025-02-17 18:18:20|321.86|320.16|321.91|320.21|321.91|320.21|321.83|320.13|10
1739816310000|2025-02-17 18:18:30|321.92|320.22|322.16|320.46|322.16|320.46|321.92|320.22|6
1739816330000|2025-02-17 18:18:50|322.15|320.45|322.11|320.41|322.15|320.45|322.11|320.41|5
1739816340000|2025-02-17 18:19:00|322.12|320.42|322.16|320.46|322.16|320.46|322.12|320.42|2
1739816350000|2025-02-17 18:19:10|322.15|320.45|322.16|320.46|322.16|320.46|322.13|320.43|4
1739816360000|2025-02-17 18:19:20|322.15|320.45|322.16|320.46|322.16|320.46|322.15|320.45|2
1739816370000|2025-02-17 18:19:30|322.17|320.47|322.2|320.5|322.2|320.5|322.17|320.47|4
1739816380000|2025-02-17 18:19:40|322.19|320.49|322.16|320.46|322.19|320.49|322.16|320.46|2
1739816390000|2025-02-17 18:19:50|322.17|320.47|322.15|320.45|322.17|320.47|322.15|320.45|3
1739816400000|2025-02-17 18:20:00|322.14|320.44|321.86|320.16|322.14|320.44|321.84|320.14|19
1739816410000|2025-02-17 18:20:10|321.83|320.13|321.74|320.04|321.86|320.16|321.74|320.04|12
1739816420000|2025-02-17 18:20:20|321.72|320.02|321.54|319.84|321.73|320.03|321.52|319.82|17
1739816430000|2025-02-17 18:20:30|321.55|319.85|321.69|319.99|321.73|320.03|321.54|319.84|18
1739816440000|2025-02-17 18:20:40|321.68|319.98|321.65|319.95|321.69|319.99|321.54|319.84|19
1739816450000|2025-02-17 18:20:50|321.66|319.96|321.75|320.05|321.75|320.05|321.66|319.96|10
1739816460000|2025-02-17 18:21:00|321.76|320.06|321.75|320.05|321.78|320.08|321.71|320.01|10
1739816470000|2025-02-17 18:21:10|321.76|320.06|321.67|319.97|321.76|320.06|321.64|319.94|13
1739816480000|2025-02-17 18:21:20|321.64|319.94|321.66|319.96|321.66|319.96|321.57|319.87|19
1739816490000|2025-02-17 18:21:30|321.65|319.95|321.72|320.02|321.72|320.02|321.62|319.92|13
1739816500000|2025-02-17 18:21:40|321.73|320.03|321.69|319.99|321.75|320.05|321.69|319.99|6
1739816510000|2025-02-17 18:21:50|321.7|320|321.73|320.03|321.73|320.03|321.7|320|4
1739816520000|2025-02-17 18:22:00|321.7|320|321.72|320.02|321.72|320.02|321.69|319.99|5
1739816530000|2025-02-17 18:22:10|321.69|319.99|321.63|319.93|321.71|320.01|321.63|319.93|6
1739816540000|2025-02-17 18:22:20|321.62|319.92|321.58|319.88|321.67|319.97|321.53|319.83|17
1739816550000|2025-02-17 18:22:30|321.62|319.92|321.46|319.76|321.62|319.92|321.46|319.76|17
1739816560000|2025-02-17 18:22:40|321.49|319.79|321.64|319.94|321.64|319.94|321.49|319.79|20
1739816570000|2025-02-17 18:22:50|321.66|319.96|321.66|319.96|321.69|319.99|321.65|319.95|16
1739816580000|2025-02-17 18:23:00|321.68|319.98|321.69|319.99|321.69|319.99|321.66|319.96|7
1739816590000|2025-02-17 18:23:10|321.62|319.92|321.67|319.97|321.67|319.97|321.62|319.92|12
1739816600000|2025-02-17 18:23:20|321.69|319.99|321.71|320.01|321.71|320.01|321.69|319.99|3
1739816610000|2025-02-17 18:23:30|321.72|320.02|321.75|320.05|321.75|320.05|321.72|320.02|4
1739816620000|2025-02-17 18:23:40|321.76|320.06|321.68|319.98|321.76|320.06|321.65|319.95|9
1739816630000|2025-02-17 18:23:50|321.66|319.96|321.67|319.97|321.68|319.98|321.66|319.96|8
1739816640000|2025-02-17 18:24:00|321.68|319.98|321.71|320.01|321.72|320.02|321.68|319.98|6
1739816650000|2025-02-17 18:24:10|321.72|320.02|321.72|320.02|321.72|320.02|321.66|319.96|10
1739816660000|2025-02-17 18:24:20|321.73|320.03|321.73|320.03|321.73|320.03|321.73|320.03|1
1739816670000|2025-02-17 18:24:30|321.7|320|321.68|319.98|321.71|320.01|321.67|319.97|9
1739816680000|2025-02-17 18:24:40|321.67|319.97|321.61|319.91|321.67|319.97|321.6|319.9|15
1739816690000|2025-02-17 18:24:50|321.62|319.92|321.63|319.93|321.64|319.94|321.61|319.91|6
1739816700000|2025-02-17 18:25:00|321.65|319.95|321.66|319.96|321.66|319.96|321.6|319.9|11
1739816710000|2025-02-17 18:25:10|321.68|319.98|321.72|320.02|321.72|320.02|321.68|319.98|5
1739816720000|2025-02-17 18:25:20|321.73|320.03|321.66|319.96|321.73|320.03|321.59|319.89|16
1739816730000|2025-02-17 18:25:30|321.58|319.88|321.22|319.52|321.58|319.88|321.22|319.52|17
1739816740000|2025-02-17 18:25:40|321.19|319.49|321.03|319.33|321.19|319.49|321.01|319.31|22
1739816750000|2025-02-17 18:25:50|321.04|319.34|320.8|319.1|321.05|319.35|320.8|319.1|24
1739816760000|2025-02-17 18:26:00|320.79|319.09|320.81|319.11|320.81|319.11|320.71|319.01|20
1739816770000|2025-02-17 18:26:10|320.84|319.14|321.1|319.4|321.1|319.4|320.84|319.14|13
1739816780000|2025-02-17 18:26:20|321.12|319.42|321.06|319.36|321.12|319.42|321.05|319.35|19
1739816790000|2025-02-17 18:26:30|321.1|319.4|321.07|319.37|321.19|319.49|321.07|319.37|27
1739816800000|2025-02-17 18:26:40|321.06|319.36|320.87|319.17|321.07|319.37|320.87|319.17|17
1739816810000|2025-02-17 18:26:50|320.86|319.16|320.81|319.11|320.86|319.16|320.75|319.05|14
1739816820000|2025-02-17 18:27:00|320.82|319.12|320.72|319.02|320.88|319.18|320.72|319.02|17
1739816830000|2025-02-17 18:27:10|320.73|319.03|320.76|319.06|320.77|319.07|320.72|319.02|7
1739816840000|2025-02-17 18:27:20|320.74|319.04|320.82|319.12|320.82|319.12|320.71|319.01|15
1739816850000|2025-02-17 18:27:30|320.83|319.13|320.84|319.14|320.87|319.17|320.71|319.01|20
1739816860000|2025-02-17 18:27:40|320.85|319.15|320.91|319.21|320.91|319.21|320.81|319.11|11
1739816870000|2025-02-17 18:27:50|320.92|319.22|320.92|319.22|320.92|319.22|320.92|319.22|1
1739816880000|2025-02-17 18:28:00|320.91|319.21|320.71|319.01|320.91|319.21|320.71|319.01|7
1739816890000|2025-02-17 18:28:10|320.75|319.05|320.73|319.03|320.79|319.09|320.73|319.03|15
1739816900000|2025-02-17 18:28:20|320.75|319.05|320.77|319.07|320.77|319.07|320.7|319|13
1739816910000|2025-02-17 18:28:30|320.76|319.06|320.72|319.02|320.83|319.13|320.72|319.02|14
1739816920000|2025-02-17 18:28:40|320.76|319.06|320.8|319.1|320.82|319.12|320.76|319.06|10
1739816930000|2025-02-17 18:28:50|320.79|319.09|320.8|319.1|320.83|319.13|320.76|319.06|14
1739816940000|2025-02-17 18:29:00|320.79|319.09|320.42|318.72|320.8|319.1|320.42|318.72|16
1739816950000|2025-02-17 18:29:10|320.39|318.69|320.44|318.74|320.45|318.75|320.34|318.64|17
1739816960000|2025-02-17 18:29:20|320.45|318.75|320.63|318.93|320.64|318.94|320.45|318.75|13
1739816970000|2025-02-17 18:29:30|320.62|318.92|320.64|318.94|320.64|318.94|320.57|318.87|15
1739816980000|2025-02-17 18:29:40|320.63|318.93|320.64|318.94|320.65|318.95|320.61|318.91|9
1739816990000|2025-02-17 18:29:50|320.65|318.95|320.67|318.97|320.67|318.97|320.61|318.91|10
1739817000000|2025-02-17 18:30:00|320.65|318.95|320.57|318.87|320.65|318.95|320.55|318.85|16
1739817010000|2025-02-17 18:30:10|320.56|318.86|320.51|318.81|320.56|318.86|320.41|318.71|25
1739817020000|2025-02-17 18:30:20|320.57|318.87|320.56|318.86|320.69|318.99|320.56|318.86|18
1739817030000|2025-02-17 18:30:30|320.53|318.83|320.43|318.73|320.55|318.85|320.43|318.73|16
1739817040000|2025-02-17 18:30:40|320.48|318.78|320.39|318.69|320.5|318.8|320.39|318.69|17
1739817050000|2025-02-17 18:30:50|320.4|318.7|320.49|318.79|320.51|318.81|320.4|318.7|13
1739817060000|2025-02-17 18:31:00|320.48|318.78|320.33|318.63|320.48|318.78|320.31|318.61|22
1739817070000|2025-02-17 18:31:10|320.32|318.62|320.43|318.73|320.45|318.75|320.31|318.61|22
1739817080000|2025-02-17 18:31:20|320.44|318.74|320.62|318.92|320.62|318.92|320.44|318.74|15
1739817090000|2025-02-17 18:31:30|320.63|318.93|320.64|318.94|320.68|318.98|320.63|318.93|8
1739817100000|2025-02-17 18:31:40|320.65|318.95|320.75|319.05|320.75|319.05|320.58|318.88|12
1739817110000|2025-02-17 18:31:50|320.76|319.06|320.79|319.09|320.79|319.09|320.76|319.06|4
1739817120000|2025-02-17 18:32:00|320.8|319.1|320.78|319.08|320.83|319.13|320.78|319.08|8
1739817130000|2025-02-17 18:32:10|320.79|319.09|320.72|319.02|320.82|319.12|320.71|319.01|9
1739817140000|2025-02-17 18:32:20|320.71|319.01|320.64|318.94|320.75|319.05|320.59|318.89|21
1739817150000|2025-02-17 18:32:30|320.62|318.92|320.36|318.66|320.62|318.92|320.04|318.34|32
1739817160000|2025-02-17 18:32:40|320.31|318.61|320.23|318.53|320.37|318.67|320.18|318.48|23
1739817170000|2025-02-17 18:32:50|320.22|318.52|319.72|318.02|320.22|318.52|319.72|318.02|23
1739817180000|2025-02-17 18:33:00|319.75|318.05|319.67|317.97|319.75|318.05|319.49|317.79|34
1739817190000|2025-02-17 18:33:10|319.55|317.85|319.65|317.95|319.72|318.02|319.55|317.85|29
1739817200000|2025-02-17 18:33:20|319.64|317.94|319.95|318.25|319.96|318.26|319.61|317.91|28
1739817210000|2025-02-17 18:33:30|319.91|318.21|319.63|317.93|319.91|318.21|319.62|317.92|30
1739817220000|2025-02-17 18:33:40|319.61|317.91|319.67|317.97|319.75|318.05|319.59|317.89|27
1739817230000|2025-02-17 18:33:50|319.7|318|319.64|317.94|319.7|318|319.59|317.89|22
1739817240000|2025-02-17 18:34:00|319.66|317.96|319.83|318.13|319.83|318.13|319.65|317.95|29
1739817250000|2025-02-17 18:34:10|319.82|318.12|319.94|318.24|319.96|318.26|319.8|318.1|19
1739817260000|2025-02-17 18:34:20|319.93|318.23|319.75|318.05|319.93|318.23|319.75|318.05|20
1739817270000|2025-02-17 18:34:30|319.74|318.04|319.48|317.78|319.74|318.04|319.39|317.69|17
1739817280000|2025-02-17 18:34:40|319.49|317.79|319.67|317.97|319.69|317.99|319.47|317.77|22
1739817290000|2025-02-17 18:34:50|319.66|317.96|319.65|317.95|319.67|317.97|319.61|317.91|14
1739817300000|2025-02-17 18:35:00|319.67|317.97|319.67|317.97|319.68|317.98|319.62|317.92|13
1739817310000|2025-02-17 18:35:10|319.6|317.9|319.51|317.81|319.6|317.9|319.4|317.7|21
1739817320000|2025-02-17 18:35:20|319.5|317.8|319.5|317.8|319.5|317.8|319.47|317.77|13
1739817330000|2025-02-17 18:35:30|319.49|317.79|319.44|317.74|319.49|317.79|319.44|317.74|12
1739817340000|2025-02-17 18:35:40|319.45|317.75|319.39|317.69|319.45|317.75|319.35|317.65|22
1739817350000|2025-02-17 18:35:50|319.37|317.67|319.54|317.84|319.54|317.84|319.37|317.67|13
1739817360000|2025-02-17 18:36:00|319.53|317.83|319.63|317.93|319.63|317.93|319.53|317.83|19
1739817370000|2025-02-17 18:36:10|319.64|317.94|319.54|317.84|319.67|317.97|319.54|317.84|20
1739817380000|2025-02-17 18:36:20|319.53|317.83|319.49|317.79|319.56|317.86|319.46|317.76|13
1739817390000|2025-02-17 18:36:30|319.48|317.78|319.41|317.71|319.48|317.78|319.34|317.64|22
1739817400000|2025-02-17 18:36:40|319.42|317.72|319.38|317.68|319.46|317.76|319.37|317.67|13
1739817410000|2025-02-17 18:36:50|319.37|317.67|319.29|317.59|319.37|317.67|319.29|317.59|7
1739817420000|2025-02-17 18:37:00|319.14|317.44|318.95|317.25|319.14|317.44|318.82|317.12|23
1739817430000|2025-02-17 18:37:10|318.98|317.28|319.23|317.53|319.29|317.59|318.93|317.23|28
1739817440000|2025-02-17 18:37:20|319.24|317.54|319.42|317.72|319.43|317.73|319.23|317.53|22
1739817450000|2025-02-17 18:37:30|319.43|317.73|319.47|317.77|319.5|317.8|319.41|317.71|20
1739817460000|2025-02-17 18:37:40|319.52|317.82|319.64|317.94|319.67|317.97|319.51|317.81|22
1739817470000|2025-02-17 18:37:50|319.65|317.95|319.72|318.02|319.72|318.02|319.65|317.95|10
1739817480000|2025-02-17 18:38:00|319.71|318.01|319.7|318|319.71|318.01|319.7|318|8
1739817490000|2025-02-17 18:38:10|319.71|318.01|319.7|318|319.71|318.01|319.7|318|4
1739817500000|2025-02-17 18:38:20|319.69|317.99|319.7|318|319.7|318|319.69|317.99|2
1739817530000|2025-02-17 18:38:50|319.69|317.99|319.68|317.98|319.7|318|319.68|317.98|4
1739817540000|2025-02-17 18:39:00|319.7|318|319.7|318|319.7|318|319.69|317.99|3
1739817550000|2025-02-17 18:39:10|319.71|318.01|319.73|318.03|319.73|318.03|319.71|318.01|3
1739817560000|2025-02-17 18:39:20|319.74|318.04|319.71|318.01|319.76|318.06|319.7|318|5
1739817570000|2025-02-17 18:39:30|319.72|318.02|319.74|318.04|319.75|318.05|319.72|318.02|7
1739817580000|2025-02-17 18:39:40|319.7|318|319.7|318|319.71|318.01|319.7|318|3
1739817600000|2025-02-17 18:40:00|319.55|317.85|319.33|317.63|319.55|317.85|319.33|317.63|8
1739817630000|2025-02-17 18:40:30|319.32|317.62|319.33|317.63|319.33|317.63|319.31|317.61|6
1739817640000|2025-02-17 18:40:40|319.34|317.64|319.34|317.64|319.34|317.64|319.34|317.64|1
1739817650000|2025-02-17 18:40:50|319.4|317.7|319.35|317.65|319.41|317.71|319.35|317.65|11
1739817660000|2025-02-17 18:41:00|319.34|317.64|319.33|317.63|319.34|317.64|319.32|317.62|4
1739817680000|2025-02-17 18:41:20|319.34|317.64|319.39|317.69|319.39|317.69|319.34|317.64|9
1739817690000|2025-02-17 18:41:30|319.4|317.7|319.33|317.63|319.46|317.76|319.33|317.63|13
1739817710000|2025-02-17 18:41:50|319.39|317.69|319.33|317.63|319.41|317.71|319.33|317.63|6
1739817720000|2025-02-17 18:42:00|319.4|317.7|319.38|317.68|319.43|317.73|319.38|317.68|3
1739817730000|2025-02-17 18:42:10|319.39|317.69|319.53|317.83|319.53|317.83|319.39|317.69|6
1739817740000|2025-02-17 18:42:20|319.52|317.82|319.39|317.69|319.56|317.86|319.38|317.68|12
1739817750000|2025-02-17 18:42:30|319.4|317.7|319.6|317.9|319.6|317.9|319.4|317.7|6
1739817760000|2025-02-17 18:42:40|319.55|317.85|319.49|317.79|319.55|317.85|319.43|317.73|12
1739817770000|2025-02-17 18:42:50|319.5|317.8|319.53|317.83|319.53|317.83|319.5|317.8|6
1739817780000|2025-02-17 18:43:00|319.51|317.81|319.54|317.84|319.54|317.84|319.51|317.81|4
1739817790000|2025-02-17 18:43:10|319.5|317.8|319.47|317.77|319.52|317.82|319.47|317.77|6
1739817800000|2025-02-17 18:43:20|319.53|317.83|319.52|317.82|319.53|317.83|319.52|317.82|2
1739817810000|2025-02-17 18:43:30|319.51|317.81|319.49|317.79|319.53|317.83|319.47|317.77|14
1739817820000|2025-02-17 18:43:40|319.48|317.78|319.51|317.81|319.51|317.81|319.48|317.78|8
1739817830000|2025-02-17 18:43:50|319.5|317.8|319.49|317.79|319.5|317.8|319.47|317.77|10
1739817840000|2025-02-17 18:44:00|319.48|317.78|319.47|317.77|319.49|317.79|319.43|317.73|17
1739817850000|2025-02-17 18:44:10|319.43|317.73|319.45|317.75|319.49|317.79|319.41|317.71|16
1739817860000|2025-02-17 18:44:20|319.46|317.76|319.4|317.7|319.47|317.77|319.37|317.67|22
1739817870000|2025-02-17 18:44:30|319.41|317.71|319.33|317.63|319.41|317.71|319.32|317.62|13
1739817880000|2025-02-17 18:44:40|319.32|317.62|319.29|317.59|319.32|317.62|319.23|317.53|13
1739817890000|2025-02-17 18:44:50|319.31|317.61|319.35|317.65|319.37|317.67|319.31|317.61|9
1739817900000|2025-02-17 18:45:00|319.34|317.64|319.51|317.81|319.51|317.81|319.24|317.54|15
1739817910000|2025-02-17 18:45:10|319.53|317.83|319.55|317.85|319.55|317.85|319.53|317.83|3
1739817920000|2025-02-17 18:45:20|319.56|317.86|319.74|318.04|319.74|318.04|319.56|317.86|14
1739817930000|2025-02-17 18:45:30|319.75|318.05|319.8|318.1|319.8|318.1|319.75|318.05|6
1739817940000|2025-02-17 18:45:40|319.75|318.05|319.75|318.05|319.81|318.11|319.7|318|12
1739817950000|2025-02-17 18:45:50|319.76|318.06|319.81|318.11|319.81|318.11|319.76|318.06|10
1739817960000|2025-02-17 18:46:00|319.84|318.14|319.89|318.19|319.96|318.26|319.84|318.14|15
1739817970000|2025-02-17 18:46:10|319.86|318.16|319.86|318.16|319.92|318.22|319.85|318.15|12
1739817980000|2025-02-17 18:46:20|319.87|318.17|319.95|318.25|319.95|318.25|319.87|318.17|9
1739817990000|2025-02-17 18:46:30|319.96|318.26|319.9|318.2|319.97|318.27|319.89|318.19|9
1739818000000|2025-02-17 18:46:40|319.91|318.21|319.92|318.22|319.94|318.24|319.89|318.19|9
1739818010000|2025-02-17 18:46:50|319.93|318.23|319.94|318.24|319.94|318.24|319.86|318.16|10
1739818020000|2025-02-17 18:47:00|319.95|318.25|319.94|318.24|319.95|318.25|319.9|318.2|10
1739818030000|2025-02-17 18:47:10|319.95|318.25|320.01|318.31|320.02|318.32|319.94|318.24|12
1739818040000|2025-02-17 18:47:20|320|318.3|319.88|318.18|320|318.3|319.87|318.17|12
1739818050000|2025-02-17 18:47:30|319.89|318.19|319.83|318.13|319.9|318.2|319.79|318.09|16
1739818060000|2025-02-17 18:47:40|319.84|318.14|319.77|318.07|319.85|318.15|319.77|318.07|10
1739818070000|2025-02-17 18:47:50|319.78|318.08|319.72|318.02|319.79|318.09|319.72|318.02|6
1739818080000|2025-02-17 18:48:00|319.73|318.03|319.54|317.84|319.77|318.07|319.47|317.77|18
1739818090000|2025-02-17 18:48:10|319.56|317.86|319.77|318.07|319.77|318.07|319.56|317.86|22
1739818100000|2025-02-17 18:48:20|319.74|318.04|319.89|318.19|319.89|318.19|319.74|318.04|12
1739818110000|2025-02-17 18:48:30|319.9|318.2|319.95|318.25|319.95|318.25|319.89|318.19|9
1739818120000|2025-02-17 18:48:40|319.96|318.26|319.97|318.27|319.97|318.27|319.91|318.21|7
1739818130000|2025-02-17 18:48:50|319.98|318.28|319.99|318.29|319.99|318.29|319.98|318.28|2
1739818140000|2025-02-17 18:49:00|319.95|318.25|319.96|318.26|319.96|318.26|319.94|318.24|5
1739818150000|2025-02-17 18:49:10|319.97|318.27|320.01|318.31|320.01|318.31|319.97|318.27|5
1739818160000|2025-02-17 18:49:20|320.02|318.32|320.14|318.44|320.14|318.44|320.01|318.31|6
1739818170000|2025-02-17 18:49:30|320.08|318.38|319.94|318.24|320.08|318.38|319.94|318.24|17
1739818180000|2025-02-17 18:49:40|319.97|318.27|319.77|318.07|320.01|318.31|319.75|318.05|16
1739818190000|2025-02-17 18:49:50|319.78|318.08|319.7|318|319.78|318.08|319.68|317.98|14
1739818200000|2025-02-17 18:50:00|319.71|318.01|319.27|317.57|319.71|318.01|319.27|317.57|23
1739818210000|2025-02-17 18:50:10|319.3|317.6|319.18|317.48|319.37|317.67|319.18|317.48|17
1739818220000|2025-02-17 18:50:20|319.17|317.47|319.19|317.49|319.24|317.54|319.06|317.36|22
1739818230000|2025-02-17 18:50:30|319.2|317.5|319.24|317.54|319.26|317.56|319.15|317.45|21
1739818240000|2025-02-17 18:50:40|319.23|317.53|319.12|317.42|319.29|317.59|319.12|317.42|15
1739818250000|2025-02-17 18:50:50|319.14|317.44|319.19|317.49|319.21|317.51|319.13|317.43|8
1739818260000|2025-02-17 18:51:00|319.2|317.5|319.4|317.7|319.4|317.7|319.12|317.42|19
1739818270000|2025-02-17 18:51:10|319.41|317.71|319.77|318.07|319.77|318.07|319.41|317.71|16
1739818280000|2025-02-17 18:51:20|319.78|318.08|319.85|318.15|319.86|318.16|319.77|318.07|18
1739818290000|2025-02-17 18:51:30|319.86|318.16|319.87|318.17|319.88|318.18|319.78|318.08|17
1739818300000|2025-02-17 18:51:40|319.84|318.14|319.75|318.05|319.85|318.15|319.69|317.99|29
1739818310000|2025-02-17 18:51:50|319.76|318.06|319.85|318.15|319.86|318.16|319.75|318.05|21
1739818320000|2025-02-17 18:52:00|319.83|318.13|319.83|318.13|319.83|318.13|319.77|318.07|7
1739818330000|2025-02-17 18:52:10|319.87|318.17|319.79|318.09|319.87|318.17|319.72|318.02|14
1739818340000|2025-02-17 18:52:20|319.74|318.04|319.69|317.99|319.77|318.07|319.69|317.99|8
1739818350000|2025-02-17 18:52:30|319.7|318|319.72|318.02|319.72|318.02|319.7|318|2
1739818360000|2025-02-17 18:52:40|319.73|318.03|319.81|318.11|319.81|318.11|319.73|318.03|5
1739818370000|2025-02-17 18:52:50|319.77|318.07|319.78|318.08|319.85|318.15|319.76|318.06|17
1739818380000|2025-02-17 18:53:00|319.79|318.09|319.75|318.05|319.79|318.09|319.75|318.05|7
1739818410000|2025-02-17 18:53:30|319.74|318.04|319.57|317.87|319.74|318.04|319.57|317.87|11
1739818420000|2025-02-17 18:53:40|319.55|317.85|319.56|317.86|319.56|317.86|319.54|317.84|6
1739818430000|2025-02-17 18:53:50|319.59|317.89|319.62|317.92|319.62|317.92|319.59|317.89|2
1739818440000|2025-02-17 18:54:00|319.61|317.91|319.54|317.84|319.61|317.91|319.54|317.84|6
1739818450000|2025-02-17 18:54:10|319.57|317.87|319.54|317.84|319.57|317.87|319.54|317.84|8
1739818480000|2025-02-17 18:54:40|319.55|317.85|319.55|317.85|319.55|317.85|319.55|317.85|1
1739818500000|2025-02-17 18:55:00|319.54|317.84|319.54|317.84|319.54|317.84|319.54|317.84|1
1739818510000|2025-02-17 18:55:10|319.57|317.87|319.56|317.86|319.59|317.89|319.56|317.86|4
1739818520000|2025-02-17 18:55:20|319.54|317.84|319.54|317.84|319.55|317.85|319.54|317.84|3
1739818530000|2025-02-17 18:55:30|319.53|317.83|319.49|317.79|319.53|317.83|319.49|317.79|5
1739818540000|2025-02-17 18:55:40|319.48|317.78|319.36|317.66|319.48|317.78|319.36|317.66|3
1739818550000|2025-02-17 18:55:50|319.4|317.7|319.43|317.73|319.46|317.76|319.4|317.7|4
1739818560000|2025-02-17 18:56:00|319.42|317.72|319.45|317.75|319.47|317.77|319.42|317.72|7
1739818570000|2025-02-17 18:56:10|319.44|317.74|319.41|317.71|319.46|317.76|319.37|317.67|22
1739818580000|2025-02-17 18:56:20|319.42|317.72|319.45|317.75|319.47|317.77|319.41|317.71|7
1739818590000|2025-02-17 18:56:30|319.44|317.74|319.44|317.74|319.45|317.75|319.39|317.69|10
1739818600000|2025-02-17 18:56:40|319.49|317.79|319.53|317.83|319.54|317.84|319.49|317.79|9
1739818610000|2025-02-17 18:56:50|319.54|317.84|319.6|317.9|319.61|317.91|319.53|317.83|9
1739818620000|2025-02-17 18:57:00|319.61|317.91|319.37|317.67|319.61|317.91|319.37|317.67|12
1739818630000|2025-02-17 18:57:10|319.36|317.66|319.36|317.66|319.36|317.66|319.36|317.66|1
1739818660000|2025-02-17 18:57:40|319.19|317.49|319.16|317.46|319.19|317.49|319.02|317.32|12
1739818670000|2025-02-17 18:57:50|319.1|317.4|319.17|317.47|319.21|317.51|319.1|317.4|21
1739818680000|2025-02-17 18:58:00|319.16|317.46|319.25|317.55|319.29|317.59|319.1|317.4|13
1739818690000|2025-02-17 18:58:10|319.26|317.56|319.25|317.55|319.26|317.56|319.25|317.55|4
1739818700000|2025-02-17 18:58:20|319.32|317.62|319.36|317.66|319.36|317.66|319.32|317.62|5
1739818710000|2025-02-17 18:58:30|319.38|317.68|319.4|317.7|319.45|317.75|319.35|317.65|7
1739818720000|2025-02-17 18:58:40|319.41|317.71|319.45|317.75|319.46|317.76|319.39|317.69|16
1739818730000|2025-02-17 18:58:50|319.44|317.74|319.43|317.73|319.46|317.76|319.42|317.72|7
1739818740000|2025-02-17 18:59:00|319.37|317.67|319.38|317.68|319.42|317.72|319.31|317.61|13
1739818750000|2025-02-17 18:59:10|319.32|317.62|319.36|317.66|319.36|317.66|319.32|317.62|3
1739818800000|2025-02-17 19:00:00|319.31|317.61|318.78|317.08|319.35|317.65|318.78|317.08|32
1739818810000|2025-02-17 19:00:10|318.8|317.1|318.54|316.84|318.89|317.19|318.54|316.84|29
1739818820000|2025-02-17 19:00:20|318.51|316.81|318.46|316.76|318.59|316.89|318.39|316.69|34
1739818830000|2025-02-17 19:00:30|318.44|316.74|318.08|316.38|318.44|316.74|318.08|316.38|22
1739818840000|2025-02-17 19:00:40|318.02|316.32|318.19|316.49|318.3|316.6|318.01|316.31|30
1739818850000|2025-02-17 19:00:50|318.18|316.48|318.16|316.46|318.34|316.64|318.11|316.41|27
1739818860000|2025-02-17 19:01:00|318.09|316.39|318.42|316.72|318.42|316.72|318.06|316.36|19
1739818870000|2025-02-17 19:01:10|318.41|316.71|318.31|316.61|318.47|316.77|318.24|316.54|25
1739818880000|2025-02-17 19:01:20|318.35|316.65|318.39|316.69|318.39|316.69|318.24|316.54|14
1739818890000|2025-02-17 19:01:30|318.43|316.73|318.74|317.04|318.77|317.07|318.38|316.68|18
1739818900000|2025-02-17 19:01:40|318.67|316.97|318.45|316.75|318.78|317.08|318.43|316.73|32
1739818910000|2025-02-17 19:01:50|318.51|316.81|318.52|316.82|318.52|316.82|318.45|316.75|7
1739818920000|2025-02-17 19:02:00|318.48|316.78|318.5|316.8|318.56|316.86|318.42|316.72|23
1739818930000|2025-02-17 19:02:10|318.44|316.74|318.46|316.76|318.49|316.79|318.39|316.69|17
1739818940000|2025-02-17 19:02:20|318.43|316.73|318.59|316.89|318.6|316.9|318.41|316.71|24
1739818950000|2025-02-17 19:02:30|318.54|316.84|318.64|316.94|318.64|316.94|318.48|316.78|18
1739818960000|2025-02-17 19:02:40|318.67|316.97|318.46|316.76|318.69|316.99|318.41|316.71|21
1739818970000|2025-02-17 19:02:50|318.47|316.77|318.47|316.77|318.48|316.78|318.43|316.73|4
1739818980000|2025-02-17 19:03:00|318.43|316.73|318.53|316.83|318.57|316.87|318.43|316.73|14
1739818990000|2025-02-17 19:03:10|318.54|316.84|318.45|316.75|318.56|316.86|318.45|316.75|20
1739819000000|2025-02-17 19:03:20|318.43|316.73|318.45|316.75|318.49|316.79|318.41|316.71|15
1739819010000|2025-02-17 19:03:30|318.46|316.76|318.33|316.63|318.47|316.77|318.33|316.63|10
1739819020000|2025-02-17 19:03:40|318.36|316.66|318.39|316.69|318.39|316.69|318.36|316.66|2
1739819030000|2025-02-17 19:03:50|318.42|316.72|318.38|316.68|318.42|316.72|318.38|316.68|2
1739819040000|2025-02-17 19:04:00|318.43|316.73|318.24|316.54|318.46|316.76|318.21|316.51|19
1739819050000|2025-02-17 19:04:10|318.19|316.49|318.33|316.63|318.33|316.63|318.18|316.48|13
1739819060000|2025-02-17 19:04:20|318.34|316.64|318.59|316.89|318.59|316.89|318.33|316.63|15
1739819070000|2025-02-17 19:04:30|318.54|316.84|318.51|316.81|318.54|316.84|318.27|316.57|10
1739819080000|2025-02-17 19:04:40|318.48|316.78|318.59|316.89|318.59|316.89|318.48|316.78|4
1739819090000|2025-02-17 19:04:50|318.6|316.9|319.3|317.6|319.3|317.6|318.6|316.9|16
1739819100000|2025-02-17 19:05:00|319.24|317.54|319.56|317.86|319.56|317.86|319.24|317.54|15
1739819110000|2025-02-17 19:05:10|319.58|317.88|319.63|317.93|319.63|317.93|319.55|317.85|7
1739819120000|2025-02-17 19:05:20|319.59|317.89|319.64|317.94|319.64|317.94|319.56|317.86|8
1739819130000|2025-02-17 19:05:30|319.65|317.95|319.82|318.12|319.82|318.12|319.65|317.95|13
1739819140000|2025-02-17 19:05:40|320.06|318.36|320.08|318.38|320.08|318.38|320.06|318.36|2
1739819150000|2025-02-17 19:05:50|320.09|318.39|320.08|318.38|320.09|318.39|320.07|318.37|4
1739819160000|2025-02-17 19:06:00|320.04|318.34|320.08|318.38|320.08|318.38|319.94|318.24|18
1739819170000|2025-02-17 19:06:10|320.04|318.34|320.03|318.33|320.08|318.38|319.93|318.23|17
1739819180000|2025-02-17 19:06:20|320.04|318.34|319.88|318.18|320.06|318.36|319.82|318.12|18
1739819190000|2025-02-17 19:06:30|319.85|318.15|319.82|318.12|319.85|318.15|319.82|318.12|5
1739819200000|2025-02-17 19:06:40|319.83|318.13|319.82|318.12|319.84|318.14|319.82|318.12|3
1739819210000|2025-02-17 19:06:50|319.85|318.15|319.79|318.09|319.85|318.15|319.79|318.09|8
1739819220000|2025-02-17 19:07:00|319.77|318.07|319.64|317.94|319.77|318.07|319.61|317.91|9
1739819230000|2025-02-17 19:07:10|319.65|317.95|319.93|318.23|319.93|318.23|319.65|317.95|20
1739819240000|2025-02-17 19:07:20|319.9|318.2|319.86|318.16|319.92|318.22|319.85|318.15|26
1739819250000|2025-02-17 19:07:30|319.85|318.15|319.88|318.18|319.88|318.18|319.79|318.09|19
1739819260000|2025-02-17 19:07:40|319.87|318.17|319.89|318.19|319.91|318.21|319.81|318.11|14
1739819270000|2025-02-17 19:07:50|319.91|318.21|320|318.3|320|318.3|319.91|318.21|6
1739819280000|2025-02-17 19:08:00|320.01|318.31|320.01|318.31|320.03|318.33|320|318.3|5
1739819290000|2025-02-17 19:08:10|320.02|318.32|320.07|318.37|320.09|318.39|320.02|318.32|13
1739819300000|2025-02-17 19:08:20|320.08|318.38|320.09|318.39|320.09|318.39|320|318.3|13
1739819310000|2025-02-17 19:08:30|320.1|318.4|320|318.3|320.14|318.44|320|318.3|7
1739819320000|2025-02-17 19:08:40|320.01|318.31|320.11|318.41|320.11|318.41|320.01|318.31|11
1739819330000|2025-02-17 19:08:50|320.12|318.42|320.08|318.38|320.14|318.44|320.01|318.31|8
1739819340000|2025-02-17 19:09:00|320.09|318.39|320.33|318.63|320.33|318.63|320.09|318.39|14
1739819350000|2025-02-17 19:09:10|320.34|318.64|320.26|318.56|320.35|318.65|320.25|318.55|8
1739819360000|2025-02-17 19:09:20|320.25|318.55|320.27|318.57|320.27|318.57|320.25|318.55|3
1739819370000|2025-02-17 19:09:30|320.25|318.55|320.12|318.42|320.26|318.56|320.12|318.42|8
1739819380000|2025-02-17 19:09:40|320.13|318.43|320.14|318.44|320.25|318.55|320.12|318.42|16
1739819390000|2025-02-17 19:09:50|320.16|318.46|320.05|318.35|320.18|318.48|320.05|318.35|17
1739819400000|2025-02-17 19:10:00|319.99|318.29|319.86|318.16|320.03|318.33|319.84|318.14|21
1739819410000|2025-02-17 19:10:10|319.87|318.17|319.92|318.22|319.92|318.22|319.84|318.14|10
1739819420000|2025-02-17 19:10:20|319.93|318.23|319.93|318.23|319.95|318.25|319.89|318.19|26
1739819430000|2025-02-17 19:10:30|319.88|318.18|319.86|318.16|319.96|318.26|319.85|318.15|17
1739819440000|2025-02-17 19:10:40|319.87|318.17|319.97|318.27|319.97|318.27|319.86|318.16|17
1739819450000|2025-02-17 19:10:50|320|318.3|320.27|318.57|320.27|318.57|319.94|318.24|16
1739819460000|2025-02-17 19:11:00|320.28|318.58|320.34|318.64|320.34|318.64|320.28|318.58|7
1739819470000|2025-02-17 19:11:10|320.35|318.65|320.4|318.7|320.4|318.7|320.35|318.65|6
1739819480000|2025-02-17 19:11:20|320.41|318.71|320.41|318.71|320.42|318.72|320.39|318.69|9
1739819490000|2025-02-17 19:11:30|320.34|318.64|320.35|318.65|320.37|318.67|320.3|318.6|9
1739819500000|2025-02-17 19:11:40|320.36|318.66|320.3|318.6|320.36|318.66|320.28|318.58|11
1739819510000|2025-02-17 19:11:50|320.28|318.58|320.21|318.51|320.28|318.58|320.19|318.49|9
1739819520000|2025-02-17 19:12:00|320.22|318.52|320.19|318.49|320.24|318.54|320.19|318.49|7
1739819530000|2025-02-17 19:12:10|320.24|318.54|320.29|318.59|320.29|318.59|320.21|318.51|12
1739819540000|2025-02-17 19:12:20|320.3|318.6|320.28|318.58|320.32|318.62|320.28|318.58|5
1739819560000|2025-02-17 19:12:40|320.27|318.57|320.08|318.38|320.27|318.57|320.03|318.33|14
1739819570000|2025-02-17 19:12:50|320.07|318.37|320.11|318.41|320.11|318.41|320.06|318.36|11
1739819580000|2025-02-17 19:13:00|320.12|318.42|320.16|318.46|320.21|318.51|320.12|318.42|14
1739819590000|2025-02-17 19:13:10|320.15|318.45|320.16|318.46|320.24|318.54|320.15|318.45|12
1739819600000|2025-02-17 19:13:20|320.14|318.44|320.08|318.38|320.14|318.44|320.03|318.33|9
1739819610000|2025-02-17 19:13:30|320.07|318.37|320.02|318.32|320.08|318.38|320.02|318.32|5
1739819620000|2025-02-17 19:13:40|320.01|318.31|320.01|318.31|320.02|318.32|320|318.3|5
1739819630000|2025-02-17 19:13:50|320|318.3|319.97|318.27|320|318.3|319.97|318.27|3
1739819640000|2025-02-17 19:14:00|320|318.3|319.5|317.8|320|318.3|319.5|317.8|26
1739819650000|2025-02-17 19:14:10|319.53|317.83|319.49|317.79|319.53|317.83|319.45|317.75|14
1739819660000|2025-02-17 19:14:20|319.41|317.71|319.41|317.71|319.44|317.74|319.39|317.69|15
1739819670000|2025-02-17 19:14:30|319.4|317.7|319.52|317.82|319.53|317.83|319.39|317.69|19
1739819680000|2025-02-17 19:14:40|319.47|317.77|319.48|317.78|319.54|317.84|319.43|317.73|18
1739819690000|2025-02-17 19:14:50|319.47|317.77|319.46|317.76|319.53|317.83|319.46|317.76|12
1739819700000|2025-02-17 19:15:00|319.47|317.77|319.16|317.46|319.54|317.84|319.16|317.46|22
1739819710000|2025-02-17 19:15:10|319.15|317.45|318.98|317.28|319.15|317.45|318.97|317.27|21
1739819720000|2025-02-17 19:15:20|318.97|317.27|319.44|317.74|319.44|317.74|318.97|317.27|23
1739819730000|2025-02-17 19:15:30|319.46|317.76|319.78|318.08|319.78|318.08|319.46|317.76|21
1739819740000|2025-02-17 19:15:40|319.79|318.09|319.84|318.14|319.84|318.14|319.77|318.07|13
1739819750000|2025-02-17 19:15:50|319.79|318.09|319.79|318.09|319.85|318.15|319.77|318.07|10
1739819760000|2025-02-17 19:16:00|319.8|318.1|319.58|317.88|319.81|318.11|319.58|317.88|20
1739819770000|2025-02-17 19:16:10|319.59|317.89|319.84|318.14|319.87|318.17|319.59|317.89|21
1739819780000|2025-02-17 19:16:20|319.85|318.15|320.11|318.41|320.17|318.47|319.79|318.09|15
1739819790000|2025-02-17 19:16:30|320.12|318.42|320.1|318.4|320.15|318.45|320.1|318.4|9
1739819830000|2025-02-17 19:17:10|320.11|318.41|320.17|318.47|320.17|318.47|320.1|318.4|5
1739819840000|2025-02-17 19:17:20|320.18|318.48|320.1|318.4|320.26|318.56|320.1|318.4|15
1739819860000|2025-02-17 19:17:40|319.92|318.22|319.98|318.28|319.99|318.29|319.73|318.03|21
1739819870000|2025-02-17 19:17:50|319.99|318.29|320.13|318.43|320.13|318.43|319.98|318.28|13
1739819880000|2025-02-17 19:18:00|320.14|318.44|320.04|318.34|320.17|318.47|319.99|318.29|15
1739819890000|2025-02-17 19:18:10|320.12|318.42|320.31|318.61|320.31|318.61|320.12|318.42|14
1739819900000|2025-02-17 19:18:20|320.3|318.6|320.3|318.6|320.3|318.6|320.24|318.54|10
1739819910000|2025-02-17 19:18:30|320.26|318.56|320.24|318.54|320.29|318.59|320.21|318.51|7
1739819920000|2025-02-17 19:18:40|320.25|318.55|319.93|318.23|320.25|318.55|319.93|318.23|16
1739819930000|2025-02-17 19:18:50|319.98|318.28|320.14|318.44|320.15|318.45|319.98|318.28|18
1739819940000|2025-02-17 19:19:00|320.18|318.48|320.27|318.57|320.27|318.57|320.18|318.48|10
1739819950000|2025-02-17 19:19:10|320.28|318.58|320.18|318.48|320.28|318.58|320.14|318.44|12
1739819960000|2025-02-17 19:19:20|320.21|318.51|320.22|318.52|320.24|318.54|320.15|318.45|15
1739819970000|2025-02-17 19:19:30|320.23|318.53|320.3|318.6|320.3|318.6|320.23|318.53|8
1739819980000|2025-02-17 19:19:40|320.24|318.54|320.29|318.59|320.29|318.59|320.24|318.54|5
1739819990000|2025-02-17 19:19:50|320.3|318.6|320.25|318.55|320.33|318.63|320.25|318.55|9
1739820000000|2025-02-17 19:20:00|320.26|318.56|320.15|318.45|320.27|318.57|320.11|318.41|17
1739820010000|2025-02-17 19:20:10|320.16|318.46|320.28|318.58|320.28|318.58|320.15|318.45|14
1739820020000|2025-02-17 19:20:20|320.29|318.59|320.24|318.54|320.29|318.59|320.24|318.54|2
1739820030000|2025-02-17 19:20:30|320.25|318.55|320.27|318.57|320.31|318.61|320.24|318.54|12
1739820040000|2025-02-17 19:20:40|320.28|318.58|320.42|318.72|320.45|318.75|320.28|318.58|13
1739820050000|2025-02-17 19:20:50|320.43|318.73|320.44|318.74|320.44|318.74|320.39|318.69|8
1739820060000|2025-02-17 19:21:00|320.45|318.75|320.63|318.93|320.65|318.95|320.45|318.75|14
1739820070000|2025-02-17 19:21:10|320.64|318.94|320.74|319.04|320.79|319.09|320.63|318.93|17
1739820080000|2025-02-17 19:21:20|320.69|318.99|320.76|319.06|320.78|319.08|320.69|318.99|19
1739820090000|2025-02-17 19:21:30|320.75|319.05|320.76|319.06|320.78|319.08|320.73|319.03|13
1739820100000|2025-02-17 19:21:40|320.77|319.07|320.79|319.09|320.79|319.09|320.74|319.04|9
1739820110000|2025-02-17 19:21:50|320.8|319.1|320.72|319.02|320.8|319.1|320.71|319.01|6
1739820120000|2025-02-17 19:22:00|320.73|319.03|320.79|319.09|320.79|319.09|320.6|318.9|18
1739820130000|2025-02-17 19:22:10|320.8|319.1|320.85|319.15|320.85|319.15|320.8|319.1|6
1739820140000|2025-02-17 19:22:20|320.78|319.08|320.82|319.12|320.82|319.12|320.78|319.08|5
1739820150000|2025-02-17 19:22:30|320.83|319.13|320.86|319.16|320.86|319.16|320.82|319.12|6
1739820160000|2025-02-17 19:22:40|320.85|319.15|320.86|319.16|320.86|319.16|320.8|319.1|8
1739820170000|2025-02-17 19:22:50|320.87|319.17|320.82|319.12|320.87|319.17|320.78|319.08|7
1739820180000|2025-02-17 19:23:00|320.81|319.11|320.79|319.09|320.83|319.13|320.78|319.08|9
1739820190000|2025-02-17 19:23:10|320.78|319.08|320.85|319.15|320.85|319.15|320.78|319.08|8
1739820200000|2025-02-17 19:23:20|320.86|319.16|320.79|319.09|320.87|319.17|320.78|319.08|6
1739820210000|2025-02-17 19:23:30|320.78|319.08|320.81|319.11|320.81|319.11|320.76|319.06|9
1739820220000|2025-02-17 19:23:40|320.82|319.12|320.8|319.1|320.82|319.12|320.75|319.05|8
1739820230000|2025-02-17 19:23:50|320.81|319.11|320.85|319.15|320.85|319.15|320.81|319.11|5
1739820240000|2025-02-17 19:24:00|320.86|319.16|320.87|319.17|320.88|319.18|320.81|319.11|6
1739820250000|2025-02-17 19:24:10|320.89|319.19|321.12|319.42|321.12|319.42|320.89|319.19|11
1739820260000|2025-02-17 19:24:20|321.13|319.43|321.01|319.31|321.14|319.44|320.99|319.29|15
1739820270000|2025-02-17 19:24:30|321.02|319.32|320.93|319.23|321.02|319.32|320.9|319.2|20
1739820280000|2025-02-17 19:24:40|320.91|319.21|321.04|319.34|321.04|319.34|320.9|319.2|19
1739820290000|2025-02-17 19:24:50|321.05|319.35|321.15|319.45|321.15|319.45|321.05|319.35|11
1739820300000|2025-02-17 19:25:00|321.08|319.38|321.12|319.42|321.12|319.42|321.03|319.33|11
1739820310000|2025-02-17 19:25:10|321.08|319.38|320.97|319.27|321.08|319.38|320.92|319.22|15
1739820320000|2025-02-17 19:25:20|320.91|319.21|320.99|319.29|320.99|319.29|320.9|319.2|15
1739820330000|2025-02-17 19:25:30|320.97|319.27|320.92|319.22|320.97|319.27|320.83|319.13|28
1739820340000|2025-02-17 19:25:40|320.94|319.24|320.85|319.15|320.96|319.26|320.85|319.15|19
1739820350000|2025-02-17 19:25:50|320.87|319.17|320.86|319.16|320.9|319.2|320.84|319.14|11
1739820360000|2025-02-17 19:26:00|320.87|319.17|320.51|318.81|320.87|319.17|320.43|318.73|27
1739820370000|2025-02-17 19:26:10|320.44|318.74|320.71|319.01|320.71|319.01|320.44|318.74|27
1739820380000|2025-02-17 19:26:20|320.72|319.02|320.87|319.17|320.87|319.17|320.65|318.95|18
1739820390000|2025-02-17 19:26:30|320.86|319.16|320.73|319.03|320.86|319.16|320.67|318.97|16
1739820400000|2025-02-17 19:26:40|320.74|319.04|320.79|319.09|320.79|319.09|320.74|319.04|8
1739820410000|2025-02-17 19:26:50|320.72|319.02|320.7|319|320.75|319.05|320.69|318.99|10
1739820420000|2025-02-17 19:27:00|320.69|318.99|320.85|319.15|320.85|319.15|320.67|318.97|19
1739820430000|2025-02-17 19:27:10|320.86|319.16|320.87|319.17|320.89|319.19|320.64|318.94|20
1739820440000|2025-02-17 19:27:20|320.88|319.18|320.97|319.27|320.99|319.29|320.88|319.18|19
1739820450000|2025-02-17 19:27:30|320.98|319.28|320.96|319.26|320.99|319.29|320.9|319.2|19
1739820460000|2025-02-17 19:27:40|320.98|319.28|320.98|319.28|320.98|319.28|320.96|319.26|8
1739820470000|2025-02-17 19:27:50|320.97|319.27|321.04|319.34|321.04|319.34|320.97|319.27|10
1739820480000|2025-02-17 19:28:00|321.03|319.33|320.95|319.25|321.04|319.34|320.93|319.23|15
1739820490000|2025-02-17 19:28:10|320.93|319.23|320.85|319.15|320.97|319.27|320.85|319.15|8
1739820500000|2025-02-17 19:28:20|320.86|319.16|320.88|319.18|320.89|319.19|320.84|319.14|10
1739820510000|2025-02-17 19:28:30|320.89|319.19|320.91|319.21|320.92|319.22|320.88|319.18|6
1739820520000|2025-02-17 19:28:40|320.92|319.22|320.96|319.26|320.96|319.26|320.92|319.22|5
1739820530000|2025-02-17 19:28:50|320.97|319.27|320.95|319.25|320.98|319.28|320.95|319.25|6
1739820540000|2025-02-17 19:29:00|320.97|319.27|320.88|319.18|320.97|319.27|320.86|319.16|12
1739820550000|2025-02-17 19:29:10|320.85|319.15|320.83|319.13|320.85|319.15|320.83|319.13|5
1739820560000|2025-02-17 19:29:20|320.84|319.14|320.84|319.14|320.84|319.14|320.84|319.14|1
1739820570000|2025-02-17 19:29:30|320.87|319.17|320.83|319.13|320.87|319.17|320.83|319.13|8
1739820600000|2025-02-17 19:30:00|320.8|319.1|320.29|318.59|320.83|319.13|320.19|318.49|21
1739820610000|2025-02-17 19:30:10|320.28|318.58|320.53|318.83|320.54|318.84|320.28|318.58|23
1739820620000|2025-02-17 19:30:20|320.54|318.84|320.62|318.92|320.62|318.92|320.54|318.84|10
1739820630000|2025-02-17 19:30:30|320.61|318.91|320.64|318.94|320.64|318.94|320.61|318.91|4
1739820640000|2025-02-17 19:30:40|320.63|318.93|320.68|318.98|320.68|318.98|320.63|318.93|6
1739820650000|2025-02-17 19:30:50|320.69|318.99|320.93|319.23|320.94|319.24|320.69|318.99|12
1739820660000|2025-02-17 19:31:00|320.94|319.24|320.97|319.27|320.97|319.27|320.86|319.16|14
1739820670000|2025-02-17 19:31:10|320.98|319.28|320.98|319.28|321.03|319.33|320.97|319.27|10
1739820680000|2025-02-17 19:31:20|321.02|319.32|321.09|319.39|321.09|319.39|321.02|319.32|8
1739820690000|2025-02-17 19:31:30|321.1|319.4|321.12|319.42|321.14|319.44|321.1|319.4|6
1739820700000|2025-02-17 19:31:40|321.08|319.38|321.07|319.37|321.09|319.39|321.03|319.33|10
1739820710000|2025-02-17 19:31:50|321.08|319.38|321.03|319.33|321.09|319.39|321.03|319.33|4
1739820720000|2025-02-17 19:32:00|321.04|319.34|321.13|319.43|321.13|319.43|321.04|319.34|10
1739820730000|2025-02-17 19:32:10|321.14|319.44|321.13|319.43|321.15|319.45|321.1|319.4|6
1739820740000|2025-02-17 19:32:20|321.04|319.34|321.11|319.41|321.11|319.41|321.04|319.34|6
1739820750000|2025-02-17 19:32:30|321.12|319.42|321.15|319.45|321.15|319.45|321.1|319.4|7
1739820760000|2025-02-17 19:32:40|321.14|319.44|321.14|319.44|321.15|319.45|321.09|319.39|6
1739820770000|2025-02-17 19:32:50|321.15|319.45|321.17|319.47|321.17|319.47|321.15|319.45|3
1739820780000|2025-02-17 19:33:00|321.18|319.48|321.17|319.47|321.19|319.49|321.15|319.45|6
1739820790000|2025-02-17 19:33:10|321.18|319.48|321.18|319.48|321.22|319.52|321.17|319.47|5
1739820800000|2025-02-17 19:33:20|321.19|319.49|321.17|319.47|321.21|319.51|321.11|319.41|8
1739820810000|2025-02-17 19:33:30|321.21|319.51|321.17|319.47|321.21|319.51|321.13|319.43|10
1739820820000|2025-02-17 19:33:40|321.18|319.48|321.21|319.51|321.21|319.51|321.18|319.48|6
1739820830000|2025-02-17 19:33:50|321.22|319.52|321.19|319.49|321.22|319.52|321.18|319.48|7
1739820840000|2025-02-17 19:34:00|321.2|319.5|321.16|319.46|321.21|319.51|321.11|319.41|10
1739820850000|2025-02-17 19:34:10|321.17|319.47|321.11|319.41|321.17|319.47|321.08|319.38|6
1739820860000|2025-02-17 19:34:20|321.12|319.42|321.11|319.41|321.15|319.45|321.11|319.41|8
1739820970000|2025-02-17 19:36:10|321.12|319.42|321.18|319.48|321.18|319.48|321.12|319.42|6
1739820980000|2025-02-17 19:36:20|321.19|319.49|321.13|319.43|321.19|319.49|321.13|319.43|4
1739820990000|2025-02-17 19:36:30|321.12|319.42|321.11|319.41|321.12|319.42|321.11|319.41|4
1739821020000|2025-02-17 19:37:00|321.12|319.42|321.14|319.44|321.14|319.44|321.12|319.42|5
1739821030000|2025-02-17 19:37:10|321.15|319.45|321.17|319.47|321.17|319.47|321.15|319.45|3
1739821040000|2025-02-17 19:37:20|321.18|319.48|321.19|319.49|321.19|319.49|321.14|319.44|10
1739821050000|2025-02-17 19:37:30|321.2|319.5|321.21|319.51|321.22|319.52|321.2|319.5|5
1739821060000|2025-02-17 19:37:40|321.22|319.52|321.18|319.48|321.22|319.52|321.14|319.44|10
1739821070000|2025-02-17 19:37:50|321.19|319.49|321.15|319.45|321.21|319.51|321.14|319.44|6
1739821080000|2025-02-17 19:38:00|321.16|319.46|321.15|319.45|321.19|319.49|321.14|319.44|6
1739821090000|2025-02-17 19:38:10|321.16|319.46|321.2|319.5|321.2|319.5|321.16|319.46|5
1739821100000|2025-02-17 19:38:20|321.21|319.51|321.2|319.5|321.21|319.51|321.16|319.46|9
1739821110000|2025-02-17 19:38:30|321.21|319.51|321.25|319.55|321.25|319.55|321.21|319.51|5
1739821120000|2025-02-17 19:38:40|321.26|319.56|321.36|319.66|321.42|319.72|321.26|319.56|9
1739821130000|2025-02-17 19:38:50|321.4|319.7|321.43|319.73|321.44|319.74|321.4|319.7|6
1739821140000|2025-02-17 19:39:00|321.44|319.74|321.42|319.72|321.45|319.75|321.36|319.66|9
1739821150000|2025-02-17 19:39:10|321.43|319.73|321.47|319.77|321.47|319.77|321.43|319.73|5
1739821160000|2025-02-17 19:39:20|321.48|319.78|321.51|319.81|321.59|319.89|321.47|319.77|14
1739821170000|2025-02-17 19:39:30|321.52|319.82|321.51|319.81|321.55|319.85|321.47|319.77|13
1739821180000|2025-02-17 19:39:40|321.5|319.8|321.46|319.76|321.5|319.8|321.45|319.75|4
1739821190000|2025-02-17 19:39:50|321.48|319.78|321.5|319.8|321.51|319.81|321.48|319.78|9
1739821200000|2025-02-17 19:40:00|321.52|319.82|321.52|319.82|321.54|319.84|321.5|319.8|8
1739821210000|2025-02-17 19:40:10|321.53|319.83|321.51|319.81|321.59|319.89|321.51|319.81|11
1739821220000|2025-02-17 19:40:20|321.52|319.82|321.51|319.81|321.56|319.86|321.51|319.81|6
1739821240000|2025-02-17 19:40:40|321.5|319.8|321.53|319.83|321.53|319.83|321.5|319.8|8
1739821250000|2025-02-17 19:40:50|321.54|319.84|321.51|319.81|321.54|319.84|321.51|319.81|2
1739821260000|2025-02-17 19:41:00|321.52|319.82|321.51|319.81|321.56|319.86|321.48|319.78|12
1739821270000|2025-02-17 19:41:10|321.52|319.82|321.49|319.79|321.54|319.84|321.48|319.78|18
1739821280000|2025-02-17 19:41:20|321.51|319.81|321.51|319.81|321.52|319.82|321.5|319.8|4
1739821290000|2025-02-17 19:41:30|321.48|319.78|321.48|319.78|321.51|319.81|321.48|319.78|6
1739821300000|2025-02-17 19:41:40|321.47|319.77|321.46|319.76|321.47|319.77|321.46|319.76|2
1739821310000|2025-02-17 19:41:50|321.44|319.74|321.11|319.41|321.44|319.74|321.11|319.41|4
1739821370000|2025-02-17 19:42:50|321.13|319.43|321.12|319.42|321.13|319.43|321.12|319.42|2
1739821380000|2025-02-17 19:43:00|321.13|319.43|321.13|319.43|321.15|319.45|321.12|319.42|5
1739821390000|2025-02-17 19:43:10|321.16|319.46|321.18|319.48|321.19|319.49|321.15|319.45|12
1739821400000|2025-02-17 19:43:20|321.17|319.47|321.26|319.56|321.26|319.56|321.17|319.47|7
1739821410000|2025-02-17 19:43:30|321.28|319.58|321.22|319.52|321.28|319.58|321.15|319.45|16
1739821420000|2025-02-17 19:43:40|321.23|319.53|321.25|319.55|321.26|319.56|321.21|319.51|8
1739821430000|2025-02-17 19:43:50|321.26|319.56|321.28|319.58|321.29|319.59|321.26|319.56|4
1739821440000|2025-02-17 19:44:00|321.27|319.57|321.25|319.55|321.27|319.57|321.24|319.54|5
1739821450000|2025-02-17 19:44:10|321.27|319.57|321.29|319.59|321.29|319.59|321.26|319.56|5
1739821460000|2025-02-17 19:44:20|321.28|319.58|321.29|319.59|321.29|319.59|321.28|319.58|2
1739821470000|2025-02-17 19:44:30|321.3|319.6|321.36|319.66|321.37|319.67|321.29|319.59|9
1739821480000|2025-02-17 19:44:40|321.37|319.67|321.37|319.67|321.37|319.67|321.33|319.63|7
1739821490000|2025-02-17 19:44:50|321.36|319.66|321.3|319.6|321.36|319.66|321.29|319.59|9
1739821500000|2025-02-17 19:45:00|321.29|319.59|321.31|319.61|321.32|319.62|321.21|319.51|13
1739821510000|2025-02-17 19:45:10|321.32|319.62|321.34|319.64|321.34|319.64|321.32|319.62|3
1739821520000|2025-02-17 19:45:20|321.3|319.6|321.32|319.62|321.33|319.63|321.3|319.6|5
1739821530000|2025-02-17 19:45:30|321.33|319.63|321.18|319.48|321.34|319.64|321.18|319.48|9
1739821540000|2025-02-17 19:45:40|321.19|319.49|321.15|319.45|321.28|319.58|321.13|319.43|18
1739821550000|2025-02-17 19:45:50|321.14|319.44|321.12|319.42|321.17|319.47|321.12|319.42|7
1739821560000|2025-02-17 19:46:00|321.14|319.44|321.11|319.41|321.14|319.44|321.11|319.41|10
1739821570000|2025-02-17 19:46:10|321.16|319.46|321.26|319.56|321.26|319.56|321.14|319.44|9
1739821580000|2025-02-17 19:46:20|321.27|319.57|321.43|319.73|321.43|319.73|321.27|319.57|18
1739821590000|2025-02-17 19:46:30|321.42|319.72|321.46|319.76|321.46|319.76|321.41|319.71|8
1739821600000|2025-02-17 19:46:40|321.44|319.74|321.41|319.71|321.44|319.74|321.41|319.71|6
1739821610000|2025-02-17 19:46:50|321.43|319.73|321.52|319.82|321.52|319.82|321.43|319.73|11
1739821620000|2025-02-17 19:47:00|321.51|319.81|321.51|319.81|321.51|319.81|321.5|319.8|5
1739821630000|2025-02-17 19:47:10|321.52|319.82|321.5|319.8|321.54|319.84|321.5|319.8|6
1739821640000|2025-02-17 19:47:20|321.51|319.81|321.51|319.81|321.51|319.81|321.51|319.81|1
1739821650000|2025-02-17 19:47:30|321.52|319.82|321.55|319.85|321.55|319.85|321.52|319.82|4
1739821660000|2025-02-17 19:47:40|321.54|319.84|321.59|319.89|321.59|319.89|321.54|319.84|6
1739821670000|2025-02-17 19:47:50|321.6|319.9|321.61|319.91|321.61|319.91|321.6|319.9|2
1739821680000|2025-02-17 19:48:00|321.62|319.92|321.64|319.94|321.64|319.94|321.62|319.92|3
1739821690000|2025-02-17 19:48:10|321.61|319.91|321.53|319.83|321.61|319.91|321.51|319.81|5
1739821700000|2025-02-17 19:48:20|321.54|319.84|321.56|319.86|321.57|319.87|321.51|319.81|6
1739821710000|2025-02-17 19:48:30|321.51|319.81|321.51|319.81|321.54|319.84|321.5|319.8|8
1739821750000|2025-02-17 19:49:10|321.52|319.82|321.5|319.8|321.52|319.82|321.5|319.8|5
1739821760000|2025-02-17 19:49:20|321.51|319.81|321.52|319.82|321.52|319.82|321.5|319.8|4
1739821770000|2025-02-17 19:49:30|321.51|319.81|321.52|319.82|321.52|319.82|321.5|319.8|4
1739821780000|2025-02-17 19:49:40|321.53|319.83|321.54|319.84|321.54|319.84|321.53|319.83|2
1739821790000|2025-02-17 19:49:50|321.53|319.83|321.51|319.81|321.54|319.84|321.51|319.81|3
1739821800000|2025-02-17 19:50:00|321.52|319.82|321.52|319.82|321.53|319.83|321.51|319.81|4
1739821810000|2025-02-17 19:50:10|321.53|319.83|321.63|319.93|321.63|319.93|321.53|319.83|11
1739821820000|2025-02-17 19:50:20|321.64|319.94|321.64|319.94|321.66|319.96|321.62|319.92|6
1739821830000|2025-02-17 19:50:30|321.65|319.95|321.67|319.97|321.67|319.97|321.65|319.95|3
1739821850000|2025-02-17 19:50:50|321.68|319.98|321.82|320.12|321.82|320.12|321.68|319.98|5
1739821860000|2025-02-17 19:51:00|321.83|320.13|321.88|320.18|321.88|320.18|321.83|320.13|6
1739821870000|2025-02-17 19:51:10|321.89|320.19|321.91|320.21|321.91|320.21|321.89|320.19|3
1739821880000|2025-02-17 19:51:20|321.92|320.22|321.94|320.24|321.94|320.24|321.92|320.22|3
1739821890000|2025-02-17 19:51:30|321.96|320.26|321.96|320.26|321.96|320.26|321.96|320.26|1
1739821910000|2025-02-17 19:51:50|321.97|320.27|321.95|320.25|321.98|320.28|321.93|320.23|6
1739821920000|2025-02-17 19:52:00|321.96|320.26|321.99|320.29|321.99|320.29|321.96|320.26|4
1739821930000|2025-02-17 19:52:10|321.96|320.26|321.84|320.14|321.96|320.26|321.84|320.14|5
1739821940000|2025-02-17 19:52:20|321.85|320.15|321.89|320.19|321.89|320.19|321.85|320.15|5
1739821950000|2025-02-17 19:52:30|321.88|320.18|321.89|320.19|321.89|320.19|321.88|320.18|2
1739821960000|2025-02-17 19:52:40|321.88|320.18|321.88|320.18|321.88|320.18|321.88|320.18|1
1739821970000|2025-02-17 19:52:50|321.89|320.19|321.89|320.19|321.89|320.19|321.89|320.19|1
1739821980000|2025-02-17 19:53:00|321.9|320.2|321.9|320.2|321.9|320.2|321.9|320.2|1
1739821990000|2025-02-17 19:53:10|321.91|320.21|321.92|320.22|321.92|320.22|321.91|320.21|4
1739822000000|2025-02-17 19:53:20|321.93|320.23|322.05|320.35|322.05|320.35|321.93|320.23|6
1739822010000|2025-02-17 19:53:30|322.07|320.37|322.09|320.39|322.09|320.39|322.07|320.37|3
1739822040000|2025-02-17 19:54:00|322.13|320.43|322.15|320.45|322.15|320.45|322.13|320.43|3
1739822050000|2025-02-17 19:54:10|322.16|320.46|322.18|320.48|322.18|320.48|322.16|320.46|3
1739822060000|2025-02-17 19:54:20|322.19|320.49|322.22|320.52|322.22|320.52|322.19|320.49|4
1739822070000|2025-02-17 19:54:30|322.23|320.53|322.29|320.59|322.36|320.66|322.23|320.53|10
1739822080000|2025-02-17 19:54:40|322.28|320.58|322.28|320.58|322.28|320.58|322.28|320.58|1
1739822210000|2025-02-17 19:56:50|322.29|320.59|322.31|320.61|322.31|320.61|322.28|320.58|3
1739822220000|2025-02-17 19:57:00|322.3|320.6|322.35|320.65|322.35|320.65|322.29|320.59|10
1739822230000|2025-02-17 19:57:10|322.36|320.66|322.36|320.66|322.36|320.66|322.36|320.66|1
1739822250000|2025-02-17 19:57:30|322.35|320.65|322.33|320.63|322.35|320.65|322.31|320.61|4
1739822260000|2025-02-17 19:57:40|322.32|320.62|322.29|320.59|322.32|320.62|322.29|320.59|3
1739822270000|2025-02-17 19:57:50|322.28|320.58|322.28|320.58|322.28|320.58|322.28|320.58|1
1739822280000|2025-02-17 19:58:00|322.17|320.47|322.08|320.38|322.17|320.47|322.08|320.38|9
1739822330000|2025-02-17 19:58:50|322.11|320.41|322.08|320.38|322.11|320.41|322.08|320.38|4
1739822340000|2025-02-17 19:59:00|322.09|320.39|322.07|320.37|322.1|320.4|322.06|320.36|14
1739822350000|2025-02-17 19:59:10|322.08|320.38|321.98|320.28|322.1|320.4|321.98|320.28|10
1739822360000|2025-02-17 19:59:20|321.99|320.29|321.96|320.26|321.99|320.29|321.96|320.26|7
1739822370000|2025-02-17 19:59:30|321.97|320.27|321.98|320.28|321.98|320.28|321.96|320.26|4
1739822380000|2025-02-17 19:59:40|321.99|320.29|322|320.3|322.01|320.31|321.99|320.29|4
1739822390000|2025-02-17 19:59:50|321.99|320.29|322.02|320.32|322.02|320.32|321.93|320.23|13
1739822400000|2025-02-17 20:00:00|321.99|320.29|321.79|320.09|321.99|320.29|321.69|319.99|24
1739822410000|2025-02-17 20:00:10|321.89|320.19|321.8|320.1|321.92|320.22|321.77|320.07|14
1739822420000|2025-02-17 20:00:20|321.83|320.13|321.93|320.23|321.94|320.24|321.82|320.12|13
1739822430000|2025-02-17 20:00:30|321.94|320.24|321.92|320.22|321.95|320.25|321.86|320.16|13
1739822440000|2025-02-17 20:00:40|321.93|320.23|321.97|320.27|321.98|320.28|321.93|320.23|17
1739822450000|2025-02-17 20:00:50|321.98|320.28|322.1|320.4|322.1|320.4|321.98|320.28|10
1739822460000|2025-02-17 20:01:00|322.11|320.41|322.32|320.62|322.32|320.62|322.11|320.41|10
1739822470000|2025-02-17 20:01:10|322.33|320.63|322.21|320.51|322.33|320.63|322.2|320.5|11
1739822480000|2025-02-17 20:01:20|322.22|320.52|322.13|320.43|322.22|320.52|322.09|320.39|19
1739822490000|2025-02-17 20:01:30|322.12|320.42|322.13|320.43|322.18|320.48|322.12|320.42|16
1739822500000|2025-02-17 20:01:40|322.14|320.44|322.1|320.4|322.15|320.45|322.08|320.38|10
1739822510000|2025-02-17 20:01:50|322.11|320.41|322.15|320.45|322.17|320.47|322.11|320.41|11
1739822520000|2025-02-17 20:02:00|322.16|320.46|322.24|320.54|322.24|320.54|322.04|320.34|22
1739822530000|2025-02-17 20:02:10|322.25|320.55|322.32|320.62|322.32|320.62|322.25|320.55|7
1739822540000|2025-02-17 20:02:20|322.3|320.6|322.18|320.48|322.31|320.61|322.17|320.47|6
1739822550000|2025-02-17 20:02:30|322.16|320.46|322.15|320.45|322.17|320.47|322.12|320.42|12
1739822560000|2025-02-17 20:02:40|322.16|320.46|322.17|320.47|322.18|320.48|322.16|320.46|7
1739822570000|2025-02-17 20:02:50|322.18|320.48|322.18|320.48|322.18|320.48|322.17|320.47|3
1739822580000|2025-02-17 20:03:00|322.17|320.47|322.17|320.47|322.19|320.49|322.06|320.36|18
1739822590000|2025-02-17 20:03:10|322.16|320.46|322.11|320.41|322.16|320.46|322.05|320.35|20
1739822600000|2025-02-17 20:03:20|322.1|320.4|322.11|320.41|322.11|320.41|322.03|320.33|11
1739822610000|2025-02-17 20:03:30|322.12|320.42|322.03|320.33|322.13|320.43|322.01|320.31|10
1739822620000|2025-02-17 20:03:40|322.02|320.32|322.03|320.33|322.06|320.36|322.02|320.32|8
1739822630000|2025-02-17 20:03:50|322.02|320.32|322.03|320.33|322.03|320.33|322.02|320.32|2
1739822640000|2025-02-17 20:04:00|322.02|320.32|322.05|320.35|322.05|320.35|322.02|320.32|7
1739822650000|2025-02-17 20:04:10|322.08|320.38|322.01|320.31|322.08|320.38|322.01|320.31|11
1739822660000|2025-02-17 20:04:20|321.93|320.23|322.02|320.32|322.02|320.32|321.9|320.2|15
1739822670000|2025-02-17 20:04:30|322.01|320.31|321.93|320.23|322.01|320.31|321.9|320.2|8
1739822680000|2025-02-17 20:04:40|321.92|320.22|321.79|320.09|321.92|320.22|321.79|320.09|9
1739822690000|2025-02-17 20:04:50|321.8|320.1|321.85|320.15|321.86|320.16|321.8|320.1|13
1739822700000|2025-02-17 20:05:00|321.84|320.14|321.77|320.07|321.84|320.14|321.77|320.07|19
1739822710000|2025-02-17 20:05:10|321.78|320.08|321.86|320.16|321.87|320.17|321.77|320.07|18
1739822720000|2025-02-17 20:05:20|321.87|320.17|321.94|320.24|321.95|320.25|321.86|320.16|12
1739822730000|2025-02-17 20:05:30|321.95|320.25|322.04|320.34|322.05|320.35|321.95|320.25|16
1739822740000|2025-02-17 20:05:40|322.05|320.35|322.17|320.47|322.21|320.51|322.04|320.34|15
1739822750000|2025-02-17 20:05:50|322.15|320.45|322.25|320.55|322.25|320.55|322.15|320.45|8
1739822760000|2025-02-17 20:06:00|322.26|320.56|322.31|320.61|322.31|320.61|322.25|320.55|7
1739822770000|2025-02-17 20:06:10|322.28|320.58|322.26|320.56|322.29|320.59|322.24|320.54|6
1739822780000|2025-02-17 20:06:20|322.27|320.57|322.17|320.47|322.27|320.57|322.15|320.45|17
1739822790000|2025-02-17 20:06:30|322.18|320.48|322.15|320.45|322.2|320.5|322.11|320.41|18
1739822800000|2025-02-17 20:06:40|322.16|320.46|322.11|320.41|322.16|320.46|322.1|320.4|13
1739822810000|2025-02-17 20:06:50|322.1|320.4|322.23|320.53|322.24|320.54|322.1|320.4|14
1739822820000|2025-02-17 20:07:00|322.24|320.54|322.31|320.61|322.31|320.61|322.24|320.54|9
1739822830000|2025-02-17 20:07:10|322.35|320.65|322.33|320.63|322.38|320.68|322.29|320.59|14
1739822840000|2025-02-17 20:07:20|322.34|320.64|322.33|320.63|322.34|320.64|322.28|320.58|7
1739822850000|2025-02-17 20:07:30|322.34|320.64|322.37|320.67|322.37|320.67|322.28|320.58|10
1739822860000|2025-02-17 20:07:40|322.33|320.63|322.3|320.6|322.37|320.67|322.3|320.6|6
1739822870000|2025-02-17 20:07:50|322.34|320.64|322.3|320.6|322.36|320.66|322.28|320.58|10
1739822880000|2025-02-17 20:08:00|322.31|320.61|322.28|320.58|322.32|320.62|322.25|320.55|9
1739822890000|2025-02-17 20:08:10|322.29|320.59|322.3|320.6|322.3|320.6|322.28|320.58|4
1739822900000|2025-02-17 20:08:20|322.31|320.61|322.39|320.69|322.39|320.69|322.31|320.61|9
1739822910000|2025-02-17 20:08:30|322.4|320.7|322.4|320.7|322.4|320.7|322.4|320.7|1
1739822920000|2025-02-17 20:08:40|322.41|320.71|322.41|320.71|322.41|320.71|322.41|320.71|1
1739822960000|2025-02-17 20:09:20|322.42|320.72|322.47|320.77|322.47|320.77|322.42|320.72|4
1739822970000|2025-02-17 20:09:30|322.48|320.78|322.64|320.94|322.65|320.95|322.48|320.78|10
1739822980000|2025-02-17 20:09:40|322.65|320.95|322.6|320.9|322.66|320.96|322.59|320.89|12
1739822990000|2025-02-17 20:09:50|322.61|320.91|322.66|320.96|322.66|320.96|322.61|320.91|8
1739823000000|2025-02-17 20:10:00|322.67|320.97|322.64|320.94|322.68|320.98|322.64|320.94|7
1739823010000|2025-02-17 20:10:10|322.57|320.87|322.6|320.9|322.64|320.94|322.57|320.87|8
1739823020000|2025-02-17 20:10:20|322.61|320.91|322.66|320.96|322.66|320.96|322.61|320.91|8
1739823030000|2025-02-17 20:10:30|322.62|320.92|322.61|320.91|322.66|320.96|322.59|320.89|11
1739823040000|2025-02-17 20:10:40|322.62|320.92|322.62|320.92|322.64|320.94|322.57|320.87|9
1739823050000|2025-02-17 20:10:50|322.61|320.91|322.64|320.94|322.64|320.94|322.61|320.91|4
1739823060000|2025-02-17 20:11:00|322.65|320.95|322.77|321.07|322.77|321.07|322.65|320.95|9
1739823070000|2025-02-17 20:11:10|322.78|321.08|322.79|321.09|322.82|321.12|322.77|321.07|8
1739823080000|2025-02-17 20:11:20|322.8|321.1|322.8|321.1|322.86|321.16|322.79|321.09|7
1739823090000|2025-02-17 20:11:30|322.81|321.11|322.74|321.04|322.81|321.11|322.71|321.01|8
1739823100000|2025-02-17 20:11:40|322.75|321.05|322.54|320.84|322.75|321.05|322.54|320.84|8
1739823110000|2025-02-17 20:11:50|322.55|320.85|322.5|320.8|322.57|320.87|322.5|320.8|12
1739823120000|2025-02-17 20:12:00|322.48|320.78|322.62|320.92|322.62|320.92|322.48|320.78|16
1739823130000|2025-02-17 20:12:10|322.63|320.93|322.65|320.95|322.69|320.99|322.63|320.93|10
1739823140000|2025-02-17 20:12:20|322.66|320.96|322.71|321.01|322.71|321.01|322.66|320.96|10
1739823150000|2025-02-17 20:12:30|322.7|321|322.71|321.01|322.71|321.01|322.7|321|6
1739823160000|2025-02-17 20:12:40|322.7|321|322.73|321.03|322.73|321.03|322.7|321|8
1739823170000|2025-02-17 20:12:50|322.74|321.04|322.75|321.05|322.75|321.05|322.74|321.04|2
1739823180000|2025-02-17 20:13:00|322.76|321.06|322.8|321.1|322.8|321.1|322.76|321.06|3
1739823190000|2025-02-17 20:13:10|322.81|321.11|322.78|321.08|322.82|321.12|322.75|321.05|7
1739823200000|2025-02-17 20:13:20|322.79|321.09|322.83|321.13|322.83|321.13|322.73|321.03|8
1739823210000|2025-02-17 20:13:30|322.84|321.14|322.74|321.04|322.84|321.14|322.73|321.03|7
1739823220000|2025-02-17 20:13:40|322.75|321.05|322.73|321.03|322.78|321.08|322.73|321.03|5
1739823230000|2025-02-17 20:13:50|322.74|321.04|322.78|321.08|322.79|321.09|322.74|321.04|7
1739823240000|2025-02-17 20:14:00|322.71|321.01|322.78|321.08|322.78|321.08|322.71|321.01|8
1739823250000|2025-02-17 20:14:10|322.79|321.09|322.79|321.09|322.79|321.09|322.79|321.09|1
1739823270000|2025-02-17 20:14:30|322.8|321.1|322.83|321.13|322.83|321.13|322.8|321.1|4
1739823280000|2025-02-17 20:14:40|322.84|321.14|322.71|321.01|322.84|321.14|322.71|321.01|8
1739823290000|2025-02-17 20:14:50|322.72|321.02|322.61|320.91|322.72|321.02|322.61|320.91|5
1739823300000|2025-02-17 20:15:00|322.62|320.92|322.67|320.97|322.69|320.99|322.57|320.87|29
1739823310000|2025-02-17 20:15:10|322.68|320.98|322.32|320.62|322.68|320.98|322.3|320.6|26
1739823320000|2025-02-17 20:15:20|322.3|320.6|322.22|320.52|322.3|320.6|322.12|320.42|26
1739823330000|2025-02-17 20:15:30|322.24|320.54|322.27|320.57|322.28|320.58|322.14|320.44|24
1739823340000|2025-02-17 20:15:40|322.26|320.56|322.2|320.5|322.27|320.57|322.15|320.45|21
1739823350000|2025-02-17 20:15:50|322.19|320.49|322.23|320.53|322.26|320.56|322.19|320.49|13
1739823360000|2025-02-17 20:16:00|322.22|320.52|322.27|320.57|322.33|320.63|322.22|320.52|21
1739823370000|2025-02-17 20:16:10|322.28|320.58|322.26|320.56|322.28|320.58|322.21|320.51|17
1739823380000|2025-02-17 20:16:20|322.27|320.57|322.42|320.72|322.43|320.73|322.27|320.57|17
1739823390000|2025-02-17 20:16:30|322.39|320.69|322.39|320.69|322.39|320.69|322.39|320.69|1
1739823400000|2025-02-17 20:16:40|322.4|320.7|322.36|320.66|322.42|320.72|322.36|320.66|6
1739823410000|2025-02-17 20:16:50|322.39|320.69|322.42|320.72|322.42|320.72|322.36|320.66|11
1739823420000|2025-02-17 20:17:00|322.41|320.71|322.54|320.84|322.6|320.9|322.41|320.71|13
1739823430000|2025-02-17 20:17:10|322.55|320.85|322.52|320.82|322.63|320.93|322.52|320.82|10
1739823440000|2025-02-17 20:17:20|322.56|320.86|322.63|320.93|322.64|320.94|322.54|320.84|20
1739823450000|2025-02-17 20:17:30|322.64|320.94|322.64|320.94|322.66|320.96|322.59|320.89|15
1739823460000|2025-02-17 20:17:40|322.65|320.95|322.62|320.92|322.66|320.96|322.6|320.9|15
1739823470000|2025-02-17 20:17:50|322.63|320.93|322.57|320.87|322.65|320.95|322.56|320.86|14
1739823480000|2025-02-17 20:18:00|322.58|320.88|322.65|320.95|322.65|320.95|322.58|320.88|12
1739823490000|2025-02-17 20:18:10|322.66|320.96|322.67|320.97|322.68|320.98|322.66|320.96|4
1739823500000|2025-02-17 20:18:20|322.64|320.94|322.61|320.91|322.64|320.94|322.58|320.88|8
1739823510000|2025-02-17 20:18:30|322.62|320.92|322.67|320.97|322.67|320.97|322.62|320.92|11
1739823520000|2025-02-17 20:18:40|322.64|320.94|322.63|320.93|322.65|320.95|322.58|320.88|13
1739823530000|2025-02-17 20:18:50|322.6|320.9|322.48|320.78|322.62|320.92|322.44|320.74|13
1739823540000|2025-02-17 20:19:00|322.47|320.77|322.31|320.61|322.47|320.77|322.31|320.61|19
1739823550000|2025-02-17 20:19:10|322.33|320.63|322.37|320.67|322.42|320.72|322.32|320.62|18
1739823560000|2025-02-17 20:19:20|322.34|320.64|322.35|320.65|322.38|320.68|322.34|320.64|5
1739823570000|2025-02-17 20:19:30|322.41|320.71|322.43|320.73|322.49|320.79|322.41|320.71|16
1739823580000|2025-02-17 20:19:40|322.42|320.72|322.32|320.62|322.42|320.72|322.32|320.62|10
1739823590000|2025-02-17 20:19:50|322.37|320.67|322.36|320.66|322.37|320.67|322.36|320.66|2
1739823600000|2025-02-17 20:20:00|322.33|320.63|322.42|320.72|322.43|320.73|322.32|320.62|11
1739823610000|2025-02-17 20:20:10|322.43|320.73|322.45|320.75|322.45|320.75|322.41|320.71|8
1739823620000|2025-02-17 20:20:20|322.46|320.76|322.51|320.81|322.51|320.81|322.45|320.75|12
1739823630000|2025-02-17 20:20:30|322.52|320.82|322.54|320.84|322.56|320.86|322.52|320.82|9
1739823640000|2025-02-17 20:20:40|322.53|320.83|322.54|320.84|322.54|320.84|322.53|320.83|2
1739823650000|2025-02-17 20:20:50|322.55|320.85|322.59|320.89|322.59|320.89|322.54|320.84|5
1739823660000|2025-02-17 20:21:00|322.6|320.9|322.77|321.07|322.77|321.07|322.59|320.89|14
1739823670000|2025-02-17 20:21:10|322.78|321.08|322.79|321.09|322.79|321.09|322.78|321.08|2
1739823700000|2025-02-17 20:21:40|322.8|321.1|322.82|321.12|322.82|321.12|322.79|321.09|7
1739823710000|2025-02-17 20:21:50|322.83|321.13|322.86|321.16|322.86|321.16|322.83|321.13|4
1739823740000|2025-02-17 20:22:20|322.85|321.15|322.86|321.16|322.86|321.16|322.85|321.15|2
1739823750000|2025-02-17 20:22:30|322.81|321.11|322.86|321.16|322.86|321.16|322.81|321.11|6
1739823760000|2025-02-17 20:22:40|322.79|321.09|322.83|321.13|322.84|321.14|322.79|321.09|7
1739823770000|2025-02-17 20:22:50|322.84|321.14|322.81|321.11|322.85|321.15|322.78|321.08|4
1739823780000|2025-02-17 20:23:00|322.82|321.12|322.86|321.16|322.86|321.16|322.82|321.12|5
1739823790000|2025-02-17 20:23:10|322.81|321.11|322.88|321.18|322.88|321.18|322.81|321.11|9
1739823800000|2025-02-17 20:23:20|322.91|321.21|322.91|321.21|322.91|321.21|322.91|321.21|1
1739823830000|2025-02-17 20:23:50|322.9|321.2|322.87|321.17|322.91|321.21|322.87|321.17|3
1739823840000|2025-02-17 20:24:00|322.88|321.18|322.91|321.21|322.91|321.21|322.88|321.18|4
1739823850000|2025-02-17 20:24:10|322.93|321.23|322.98|321.28|322.98|321.28|322.93|321.23|5
1739823860000|2025-02-17 20:24:20|322.91|321.21|322.95|321.25|322.95|321.25|322.91|321.21|5
1739823870000|2025-02-17 20:24:30|322.94|321.24|323.05|321.35|323.05|321.35|322.94|321.24|6
1739823880000|2025-02-17 20:24:40|323.06|321.36|323.05|321.35|323.07|321.37|323.01|321.31|7
1739823890000|2025-02-17 20:24:50|323.06|321.36|323.08|321.38|323.08|321.38|323.01|321.31|8
1739823900000|2025-02-17 20:25:00|323.07|321.37|323.08|321.38|323.08|321.38|323.07|321.37|2
1739823910000|2025-02-17 20:25:10|323.05|321.35|323.31|321.61|323.34|321.64|323.05|321.35|17
1739823920000|2025-02-17 20:25:20|323.32|321.62|323.28|321.58|323.36|321.66|323.28|321.58|11
1739823930000|2025-02-17 20:25:30|323.29|321.59|323.31|321.61|323.31|321.61|323.28|321.58|7
1739823940000|2025-02-17 20:25:40|323.3|321.6|323.28|321.58|323.3|321.6|323.28|321.58|4
1739823950000|2025-02-17 20:25:50|323.27|321.57|323.27|321.57|323.27|321.57|323.27|321.57|1
1739824010000|2025-02-17 20:26:50|323.28|321.58|323.28|321.58|323.28|321.58|323.28|321.58|1
1739824020000|2025-02-17 20:27:00|323.29|321.59|323.31|321.61|323.31|321.61|323.29|321.59|3
1739824030000|2025-02-17 20:27:10|323.32|321.62|323.33|321.63|323.33|321.63|323.32|321.62|2
1739824050000|2025-02-17 20:27:30|323.31|321.61|323.27|321.57|323.32|321.62|323.27|321.57|9
1739824060000|2025-02-17 20:27:40|323.28|321.58|323.28|321.58|323.31|321.61|323.27|321.57|7
1739824070000|2025-02-17 20:27:50|323.27|321.57|323.27|321.57|323.27|321.57|323.27|321.57|1
1739824080000|2025-02-17 20:28:00|323.15|321.45|322.97|321.27|323.15|321.45|322.97|321.27|3
1739824090000|2025-02-17 20:28:10|323|321.3|322.91|321.21|323|321.3|322.87|321.17|21
1739824100000|2025-02-17 20:28:20|322.88|321.18|322.91|321.21|322.92|321.22|322.88|321.18|5
1739824110000|2025-02-17 20:28:30|322.92|321.22|322.94|321.24|322.95|321.25|322.92|321.22|6
1739824120000|2025-02-17 20:28:40|322.93|321.23|323.02|321.32|323.06|321.36|322.92|321.22|16
1739824140000|2025-02-17 20:29:00|323.05|321.35|323.03|321.33|323.05|321.35|322.99|321.29|10
1739824150000|2025-02-17 20:29:10|323.01|321.31|323.01|321.31|323.05|321.35|323.01|321.31|11
1739824160000|2025-02-17 20:29:20|323.02|321.32|323.03|321.33|323.03|321.33|323.02|321.32|2
1739824170000|2025-02-17 20:29:30|323.02|321.32|323.03|321.33|323.03|321.33|323|321.3|6
1739824180000|2025-02-17 20:29:40|323.04|321.34|323.02|321.32|323.05|321.35|323|321.3|12
1739824190000|2025-02-17 20:29:50|323.01|321.31|322.97|321.27|323.02|321.32|322.97|321.27|6
1739824200000|2025-02-17 20:30:00|322.99|321.29|322.97|321.27|323.01|321.31|322.97|321.27|15
1739824210000|2025-02-17 20:30:10|322.96|321.26|322.94|321.24|322.96|321.26|322.94|321.24|3
1739824240000|2025-02-17 20:30:40|322.93|321.23|322.93|321.23|322.93|321.23|322.93|321.23|1
1739824270000|2025-02-17 20:31:10|322.94|321.24|323|321.3|323.1|321.4|322.94|321.24|16
1739824280000|2025-02-17 20:31:20|323.01|321.31|322.62|320.92|323.01|321.31|322.53|320.83|17
1739824290000|2025-02-17 20:31:30|322.55|320.85|322.43|320.73|322.55|320.85|322.42|320.72|18
1739824300000|2025-02-17 20:31:40|322.42|320.72|322.49|320.79|322.49|320.79|322.42|320.72|5
1739824310000|2025-02-17 20:31:50|322.5|320.8|322.5|320.8|322.5|320.8|322.5|320.8|1
1739824320000|2025-02-17 20:32:00|322.47|320.77|322.49|320.79|322.58|320.88|322.42|320.72|16
1739824330000|2025-02-17 20:32:10|322.55|320.85|322.62|320.92|322.62|320.92|322.52|320.82|13
1739824340000|2025-02-17 20:32:20|322.6|320.9|322.61|320.91|322.61|320.91|322.6|320.9|2
1739824360000|2025-02-17 20:32:40|322.62|320.92|322.66|320.96|322.66|320.96|322.62|320.92|5
1739824370000|2025-02-17 20:32:50|322.67|320.97|322.64|320.94|322.67|320.97|322.62|320.92|11
1739824380000|2025-02-17 20:33:00|322.65|320.95|322.67|320.97|322.68|320.98|322.65|320.95|5
1739824390000|2025-02-17 20:33:10|322.68|320.98|322.83|321.13|322.87|321.17|322.68|320.98|16
1739824400000|2025-02-17 20:33:20|322.84|321.14|322.84|321.14|322.87|321.17|322.82|321.12|17
1739824410000|2025-02-17 20:33:30|322.85|321.15|322.9|321.2|322.9|321.2|322.85|321.15|9
1739824420000|2025-02-17 20:33:40|322.91|321.21|322.89|321.19|322.92|321.22|322.89|321.19|5
1739824430000|2025-02-17 20:33:50|322.9|321.2|322.9|321.2|322.9|321.2|322.9|321.2|1
1739824440000|2025-02-17 20:34:00|322.84|321.14|322.81|321.11|322.84|321.14|322.81|321.11|3
1739824450000|2025-02-17 20:34:10|322.8|321.1|322.56|320.86|322.8|321.1|322.55|320.85|28
1739824460000|2025-02-17 20:34:20|322.57|320.87|322.43|320.73|322.6|320.9|322.41|320.71|22
1739824470000|2025-02-17 20:34:30|322.44|320.74|322.63|320.93|322.66|320.96|322.42|320.72|19
1739824480000|2025-02-17 20:34:40|322.62|320.92|322.64|320.94|322.64|320.94|322.62|320.92|9
1739824490000|2025-02-17 20:34:50|322.61|320.91|322.72|321.02|322.73|321.03|322.61|320.91|16
1739824500000|2025-02-17 20:35:00|322.71|321.01|322.66|320.96|322.74|321.04|322.65|320.95|20
1739824510000|2025-02-17 20:35:10|322.63|320.93|322.63|320.93|322.67|320.97|322.61|320.91|13
1739824520000|2025-02-17 20:35:20|322.65|320.95|322.65|320.95|322.74|321.04|322.64|320.94|15
1739824530000|2025-02-17 20:35:30|322.66|320.96|322.71|321.01|322.72|321.02|322.64|320.94|16
1739824540000|2025-02-17 20:35:40|322.69|320.99|322.72|321.02|322.72|321.02|322.67|320.97|17
1739824550000|2025-02-17 20:35:50|322.73|321.03|322.65|320.95|322.73|321.03|322.64|320.94|6
1739824560000|2025-02-17 20:36:00|322.66|320.96|322.71|321.01|322.71|321.01|322.62|320.92|19
1739824570000|2025-02-17 20:36:10|322.72|321.02|322.71|321.01|322.73|321.03|322.69|320.99|10
1739824580000|2025-02-17 20:36:20|322.72|321.02|322.7|321|322.73|321.03|322.7|321|15
1739824590000|2025-02-17 20:36:30|322.69|320.99|322.75|321.05|322.78|321.08|322.69|320.99|13
1739824600000|2025-02-17 20:36:40|322.76|321.06|322.72|321.02|322.76|321.06|322.69|320.99|17
1739824610000|2025-02-17 20:36:50|322.74|321.04|322.74|321.04|322.76|321.06|322.71|321.01|10
1739824620000|2025-02-17 20:37:00|322.73|321.03|322.73|321.03|322.76|321.06|322.71|321.01|12
1739824630000|2025-02-17 20:37:10|322.74|321.04|322.73|321.03|322.74|321.04|322.73|321.03|2
1739824640000|2025-02-17 20:37:20|322.71|321.01|322.73|321.03|322.74|321.04|322.63|320.93|16
1739824650000|2025-02-17 20:37:30|322.74|321.04|322.82|321.12|322.82|321.12|322.73|321.03|17
1739824660000|2025-02-17 20:37:40|322.87|321.17|322.91|321.21|322.91|321.21|322.87|321.17|6
1739824670000|2025-02-17 20:37:50|322.92|321.22|322.89|321.19|322.92|321.22|322.89|321.19|7
1739824680000|2025-02-17 20:38:00|322.86|321.16|322.92|321.22|322.92|321.22|322.85|321.15|14
1739824690000|2025-02-17 20:38:10|322.94|321.24|322.95|321.25|322.96|321.26|322.93|321.23|5
1739824700000|2025-02-17 20:38:20|322.96|321.26|322.94|321.24|322.96|321.26|322.91|321.21|5
1739824710000|2025-02-17 20:38:30|322.93|321.23|322.91|321.21|322.94|321.24|322.89|321.19|7
1739824720000|2025-02-17 20:38:40|322.92|321.22|322.9|321.2|322.95|321.25|322.9|321.2|7
1739824730000|2025-02-17 20:38:50|322.91|321.21|322.95|321.25|322.95|321.25|322.9|321.2|10
1739824740000|2025-02-17 20:39:00|322.96|321.26|322.96|321.26|322.97|321.27|322.95|321.25|5
1739824750000|2025-02-17 20:39:10|322.97|321.27|322.99|321.29|322.99|321.29|322.97|321.27|3
1739824760000|2025-02-17 20:39:20|323|321.3|323|321.3|323|321.3|323|321.3|1
1739824770000|2025-02-17 20:39:30|322.94|321.24|322.96|321.26|322.97|321.27|322.92|321.22|6
1739824780000|2025-02-17 20:39:40|322.89|321.19|322.91|321.21|322.91|321.21|322.89|321.19|5
1739824790000|2025-02-17 20:39:50|322.92|321.22|322.92|321.22|322.93|321.23|322.91|321.21|5
1739824800000|2025-02-17 20:40:00|322.89|321.19|322.89|321.19|322.95|321.25|322.89|321.19|10
1739824810000|2025-02-17 20:40:10|322.87|321.17|322.84|321.14|322.87|321.17|322.82|321.12|8
1739824820000|2025-02-17 20:40:20|322.86|321.16|322.8|321.1|322.89|321.19|322.8|321.1|14
1739824840000|2025-02-17 20:40:40|322.81|321.11|322.8|321.1|322.81|321.11|322.79|321.09|6
1739824850000|2025-02-17 20:40:50|322.81|321.11|322.69|320.99|322.81|321.11|322.67|320.97|15
1739824860000|2025-02-17 20:41:00|322.7|321|322.81|321.11|322.82|321.12|322.7|321|14
1739824870000|2025-02-17 20:41:10|322.82|321.12|322.84|321.14|322.84|321.14|322.81|321.11|11
1739824880000|2025-02-17 20:41:20|322.81|321.11|322.84|321.14|322.84|321.14|322.81|321.11|3
1739824890000|2025-02-17 20:41:30|322.83|321.13|322.89|321.19|322.89|321.19|322.83|321.13|7
1739824900000|2025-02-17 20:41:40|322.9|321.2|322.9|321.2|322.9|321.2|322.9|321.2|1
1739824920000|2025-02-17 20:42:00|322.91|321.21|322.9|321.2|322.93|321.23|322.89|321.19|7
1739824930000|2025-02-17 20:42:10|322.91|321.21|322.97|321.27|322.97|321.27|322.91|321.21|5
1739824940000|2025-02-17 20:42:20|322.98|321.28|323.01|321.31|323.01|321.31|322.98|321.28|4
1739824950000|2025-02-17 20:42:30|323.02|321.32|323.01|321.31|323.02|321.32|322.97|321.27|7
1739824960000|2025-02-17 20:42:40|322.97|321.27|323.07|321.37|323.07|321.37|322.97|321.27|7
1739824970000|2025-02-17 20:42:50|323.06|321.36|323.14|321.44|323.14|321.44|323.06|321.36|3
1739824990000|2025-02-17 20:43:10|323.15|321.45|323.21|321.51|323.21|321.51|323.15|321.45|9
1739825000000|2025-02-17 20:43:20|323.22|321.52|323.21|321.51|323.22|321.52|323.21|321.51|2
1739825010000|2025-02-17 20:43:30|323.12|321.42|323.11|321.41|323.15|321.45|323.08|321.38|6
1739825020000|2025-02-17 20:43:40|323.12|321.42|323.12|321.42|323.12|321.42|323.12|321.42|1
1739825030000|2025-02-17 20:43:50|323.13|321.43|323.12|321.42|323.14|321.44|323.08|321.38|8
1739825040000|2025-02-17 20:44:00|323.13|321.43|323.13|321.43|323.14|321.44|323.1|321.4|10
1739825050000|2025-02-17 20:44:10|323.14|321.44|323.14|321.44|323.15|321.45|323.14|321.44|7
1739825060000|2025-02-17 20:44:20|323.11|321.41|323.14|321.44|323.15|321.45|323.11|321.41|10
1739825070000|2025-02-17 20:44:30|323.06|321.36|323.09|321.39|323.1|321.4|323.06|321.36|6
1739825080000|2025-02-17 20:44:40|323.1|321.4|323.13|321.43|323.13|321.43|323.09|321.39|6
1739825090000|2025-02-17 20:44:50|323.14|321.44|323.15|321.45|323.15|321.45|323.14|321.44|4
1739825100000|2025-02-17 20:45:00|323.16|321.46|323.32|321.62|323.38|321.68|323.16|321.46|12
1739825110000|2025-02-17 20:45:10|323.36|321.66|323.44|321.74|323.44|321.74|323.31|321.61|9
1739825120000|2025-02-17 20:45:20|323.45|321.75|323.39|321.69|323.5|321.8|323.39|321.69|11
1739825130000|2025-02-17 20:45:30|323.4|321.7|323.39|321.69|323.46|321.76|323.39|321.69|7
1739825140000|2025-02-17 20:45:40|323.4|321.7|323.46|321.76|323.46|321.76|323.4|321.7|7
1739825150000|2025-02-17 20:45:50|323.45|321.75|323.45|321.75|323.46|321.76|323.45|321.75|3
1739825160000|2025-02-17 20:46:00|323.46|321.76|323.47|321.77|323.47|321.77|323.44|321.74|6
1739825170000|2025-02-17 20:46:10|323.48|321.78|323.46|321.76|323.52|321.82|323.4|321.7|10
1739825180000|2025-02-17 20:46:20|323.47|321.77|323.43|321.73|323.47|321.77|323.39|321.69|6
1739825190000|2025-02-17 20:46:30|323.44|321.74|323.49|321.79|323.49|321.79|323.44|321.74|6
1739825200000|2025-02-17 20:46:40|323.5|321.8|323.49|321.79|323.53|321.83|323.49|321.79|6
1739825210000|2025-02-17 20:46:50|323.5|321.8|323.53|321.83|323.53|321.83|323.5|321.8|4
1739825250000|2025-02-17 20:47:30|323.5|321.8|323.52|321.82|323.52|321.82|323.49|321.79|5
1739825260000|2025-02-17 20:47:40|323.53|321.83|323.65|321.95|323.65|321.95|323.53|321.83|3
1739825280000|2025-02-17 20:48:00|323.62|321.92|323.67|321.97|323.67|321.97|323.62|321.92|6
1739825290000|2025-02-17 20:48:10|323.65|321.95|323.64|321.94|323.65|321.95|323.6|321.9|9
1739825300000|2025-02-17 20:48:20|323.65|321.95|323.71|322.01|323.71|322.01|323.65|321.95|6
1739825310000|2025-02-17 20:48:30|323.72|322.02|324.22|322.52|324.22|322.52|323.72|322.02|22
1739825320000|2025-02-17 20:48:40|324.2|322.5|324.47|322.77|324.47|322.77|324.18|322.48|15
1739825330000|2025-02-17 20:48:50|324.48|322.78|324.52|322.82|324.52|322.82|324.48|322.78|11
1739825340000|2025-02-17 20:49:00|324.53|322.83|324.81|323.11|324.82|323.12|324.53|322.83|22
1739825350000|2025-02-17 20:49:10|324.79|323.09|324.6|322.9|324.79|323.09|324.6|322.9|13
1739825360000|2025-02-17 20:49:20|324.61|322.91|324.72|323.02|324.72|323.02|324.48|322.78|20
1739825370000|2025-02-17 20:49:30|324.73|323.03|324.92|323.22|324.95|323.25|324.73|323.03|20
1739825380000|2025-02-17 20:49:40|324.9|323.2|324.76|323.06|324.9|323.2|324.72|323.02|20
1739825390000|2025-02-17 20:49:50|324.72|323.02|324.62|322.92|324.73|323.03|324.62|322.92|13
1739825400000|2025-02-17 20:50:00|324.6|322.9|324.6|322.9|324.66|322.96|324.6|322.9|7
1739825410000|2025-02-17 20:50:10|324.58|322.88|324.46|322.76|324.58|322.88|324.46|322.76|9
1739825420000|2025-02-17 20:50:20|324.47|322.77|324.36|322.66|324.52|322.82|324.3|322.6|20
1739825430000|2025-02-17 20:50:30|324.42|322.72|324.37|322.67|324.45|322.75|324.27|322.57|23
1739825440000|2025-02-17 20:50:40|324.39|322.69|324.33|322.63|324.44|322.74|324.33|322.63|22
1739825450000|2025-02-17 20:50:50|324.37|322.67|324.24|322.54|324.37|322.67|324.2|322.5|18
1739825460000|2025-02-17 20:51:00|324.25|322.55|324.12|322.42|324.3|322.6|324.12|322.42|17
1739825470000|2025-02-17 20:51:10|324.05|322.35|324.06|322.36|324.11|322.41|323.9|322.2|29
1739825480000|2025-02-17 20:51:20|324.09|322.39|323.99|322.29|324.1|322.4|323.95|322.25|20
1739825490000|2025-02-17 20:51:30|323.95|322.25|323.95|322.25|323.98|322.28|323.91|322.21|17
1739825500000|2025-02-17 20:51:40|323.94|322.24|323.89|322.19|323.94|322.24|323.89|322.19|11
1739825510000|2025-02-17 20:51:50|323.92|322.22|323.89|322.19|323.92|322.22|323.89|322.19|4
1739825520000|2025-02-17 20:52:00|323.95|322.25|323.83|322.13|323.98|322.28|323.83|322.13|16
1739825530000|2025-02-17 20:52:10|323.88|322.18|323.96|322.26|324|322.3|323.87|322.17|17
1739825540000|2025-02-17 20:52:20|323.99|322.29|324.01|322.31|324.01|322.31|323.93|322.23|20
1739825550000|2025-02-17 20:52:30|324.02|322.32|324.03|322.33|324.03|322.33|324.02|322.32|2
1739825560000|2025-02-17 20:52:40|324.02|322.32|324.03|322.33|324.03|322.33|324.02|322.32|6
1739825570000|2025-02-17 20:52:50|324.02|322.32|324.02|322.32|324.02|322.32|324.02|322.32|1
1739825580000|2025-02-17 20:53:00|324.03|322.33|324.21|322.51|324.21|322.51|324.03|322.33|14
1739825590000|2025-02-17 20:53:10|324.22|322.52|324.29|322.59|324.29|322.59|324.22|322.52|9
1739825600000|2025-02-17 20:53:20|324.3|322.6|324.29|322.59|324.3|322.6|324.26|322.56|7
1739825610000|2025-02-17 20:53:30|324.3|322.6|324.34|322.64|324.34|322.64|324.3|322.6|5
1739825620000|2025-02-17 20:53:40|324.35|322.65|324.28|322.58|324.35|322.65|324.26|322.56|4
1739825630000|2025-02-17 20:53:50|324.29|322.59|324.2|322.5|324.31|322.61|324.2|322.5|13
1739825640000|2025-02-17 20:54:00|324.23|322.53|324.26|322.56|324.26|322.56|324.22|322.52|6
1739825650000|2025-02-17 20:54:10|324.24|322.54|324.23|322.53|324.26|322.56|324.22|322.52|10
1739825660000|2025-02-17 20:54:20|324.24|322.54|324.23|322.53|324.24|322.54|324.22|322.52|5
1739825670000|2025-02-17 20:54:30|324.25|322.55|324.26|322.56|324.29|322.59|324.23|322.53|9
1739825680000|2025-02-17 20:54:40|324.27|322.57|324.26|322.56|324.29|322.59|324.26|322.56|4
1739825690000|2025-02-17 20:54:50|324.27|322.57|324.21|322.51|324.28|322.58|324.19|322.49|8
1739825700000|2025-02-17 20:55:00|324.19|322.49|324.23|322.53|324.24|322.54|324.16|322.46|11
1739825710000|2025-02-17 20:55:10|324.19|322.49|324.18|322.48|324.19|322.49|324.16|322.46|7
1739825720000|2025-02-17 20:55:20|324.17|322.47|324.17|322.47|324.17|322.47|324.15|322.45|4
1739825730000|2025-02-17 20:55:30|324.18|322.48|324.23|322.53|324.24|322.54|324.18|322.48|6
1739825740000|2025-02-17 20:55:40|324.24|322.54|324.25|322.55|324.26|322.56|324.23|322.53|15
1739825750000|2025-02-17 20:55:50|324.24|322.54|324.23|322.53|324.24|322.54|324.23|322.53|2
1739825760000|2025-02-17 20:56:00|324.22|322.52|324.2|322.5|324.22|322.52|324.2|322.5|2
1739825780000|2025-02-17 20:56:20|324.19|322.49|324.19|322.49|324.19|322.49|324.19|322.49|1
1739825870000|2025-02-17 20:57:50|324.06|322.36|323.92|322.22|324.06|322.36|323.89|322.19|5
1739825880000|2025-02-17 20:58:00|323.88|322.18|323.84|322.14|323.88|322.18|323.84|322.14|3
1739825890000|2025-02-17 20:58:10|323.89|322.19|323.86|322.16|323.89|322.19|323.85|322.15|3
1739825900000|2025-02-17 20:58:20|323.85|322.15|323.85|322.15|323.86|322.16|323.84|322.14|7
1739825910000|2025-02-17 20:58:30|323.84|322.14|323.81|322.11|323.84|322.14|323.77|322.07|12
1739825920000|2025-02-17 20:58:40|323.8|322.1|323.8|322.1|323.82|322.12|323.78|322.08|16
1739825930000|2025-02-17 20:58:50|323.81|322.11|323.82|322.12|323.82|322.12|323.8|322.1|13
1739825940000|2025-02-17 20:59:00|323.81|322.11|323.82|322.12|323.83|322.13|323.81|322.11|5
1739825950000|2025-02-17 20:59:10|323.83|322.13|323.83|322.13|323.83|322.13|323.83|322.13|1
1739825960000|2025-02-17 20:59:20|323.82|322.12|323.81|322.11|323.82|322.12|323.81|322.11|4
1739825970000|2025-02-17 20:59:30|323.78|322.08|323.65|321.95|323.78|322.08|323.63|321.93|15
1739825980000|2025-02-17 20:59:40|323.64|321.94|323.63|321.93|323.67|321.97|323.61|321.91|12
1739825990000|2025-02-17 20:59:50|323.62|321.92|323.55|321.85|323.63|321.93|323.51|321.81|17
1739826000000|2025-02-17 21:00:00|323.52|321.82|323.62|321.92|323.62|321.92|323.44|321.74|27
1739826010000|2025-02-17 21:00:10|323.59|321.89|323.59|321.89|323.61|321.91|323.52|321.82|17
1739826020000|2025-02-17 21:00:20|323.6|321.9|323.59|321.89|323.6|321.9|323.55|321.85|4
1739826030000|2025-02-17 21:00:30|323.58|321.88|323.61|321.91|323.61|321.91|323.54|321.84|7
1739826040000|2025-02-17 21:00:40|323.68|321.98|323.75|322.05|323.78|322.08|323.68|321.98|16
1739826050000|2025-02-17 21:00:50|323.76|322.06|323.67|321.97|323.76|322.06|323.62|321.92|21
1739826060000|2025-02-17 21:01:00|323.7|322|323.84|322.14|323.84|322.14|323.63|321.93|25
1739826070000|2025-02-17 21:01:10|323.83|322.13|323.85|322.15|323.86|322.16|323.82|322.12|10
1739826080000|2025-02-17 21:01:20|323.86|322.16|323.94|322.24|323.96|322.26|323.84|322.14|16
1739826090000|2025-02-17 21:01:30|323.93|322.23|323.99|322.29|323.99|322.29|323.93|322.23|6
1739826100000|2025-02-17 21:01:40|324|322.3|323.85|322.15|324|322.3|323.85|322.15|22
1739826110000|2025-02-17 21:01:50|323.83|322.13|323.88|322.18|323.94|322.24|323.83|322.13|11
1739826120000|2025-02-17 21:02:00|323.84|322.14|323.8|322.1|323.88|322.18|323.8|322.1|12
1739826130000|2025-02-17 21:02:10|323.81|322.11|323.6|321.9|323.82|322.12|323.57|321.87|17
1739826140000|2025-02-17 21:02:20|323.64|321.94|323.81|322.11|323.81|322.11|323.59|321.89|23
1739826150000|2025-02-17 21:02:30|323.82|322.12|323.86|322.16|323.9|322.2|323.79|322.09|26
1739826160000|2025-02-17 21:02:40|323.9|322.2|324|322.3|324|322.3|323.9|322.2|6
1739826170000|2025-02-17 21:02:50|324.01|322.31|324.2|322.5|324.2|322.5|324.01|322.31|7
1739826180000|2025-02-17 21:03:00|324.21|322.51|324.17|322.47|324.22|322.52|324.17|322.47|5
1739826190000|2025-02-17 21:03:10|324.18|322.48|324.17|322.47|324.23|322.53|324.17|322.47|7
1739826200000|2025-02-17 21:03:20|324.18|322.48|324.2|322.5|324.2|322.5|324.17|322.47|5
1739826210000|2025-02-17 21:03:30|324.21|322.51|324.2|322.5|324.26|322.56|324.19|322.49|8
1739826220000|2025-02-17 21:03:40|324.21|322.51|324.3|322.6|324.3|322.6|324.21|322.51|11
1739826230000|2025-02-17 21:03:50|324.26|322.56|324.32|322.62|324.32|322.62|324.26|322.56|7
1739826240000|2025-02-17 21:04:00|324.37|322.67|324.32|322.62|324.38|322.68|324.29|322.59|8
1739826250000|2025-02-17 21:04:10|324.31|322.61|324.2|322.5|324.31|322.61|324.17|322.47|14
1739826260000|2025-02-17 21:04:20|324.21|322.51|324.3|322.6|324.3|322.6|324.2|322.5|14
1739826270000|2025-02-17 21:04:30|324.31|322.61|324.32|322.62|324.33|322.63|324.31|322.61|4
1739826280000|2025-02-17 21:04:40|324.33|322.63|324.31|322.61|324.33|322.63|324.27|322.57|6
1739826290000|2025-02-17 21:04:50|324.32|322.62|324.26|322.56|324.32|322.62|324.26|322.56|7
1739826300000|2025-02-17 21:05:00|324.23|322.53|324.27|322.57|324.27|322.57|324.21|322.51|11
1739826310000|2025-02-17 21:05:10|324.26|322.56|324.26|322.56|324.29|322.59|324.21|322.51|12
1739826320000|2025-02-17 21:05:20|324.27|322.57|324.26|322.56|324.31|322.61|324.26|322.56|7
1739826330000|2025-02-17 21:05:30|324.29|322.59|324.21|322.51|324.29|322.59|324.21|322.51|14
1739826340000|2025-02-17 21:05:40|324.22|322.52|324.27|322.57|324.27|322.57|324.21|322.51|8
1739826350000|2025-02-17 21:05:50|324.28|322.58|324.32|322.62|324.32|322.62|324.28|322.58|5
1739826360000|2025-02-17 21:06:00|324.33|322.63|324.33|322.63|324.33|322.63|324.33|322.63|1
1739826380000|2025-02-17 21:06:20|324.34|322.64|324.36|322.66|324.37|322.67|324.34|322.64|5
1739826390000|2025-02-17 21:06:30|324.37|322.67|324.38|322.68|324.38|322.68|324.37|322.67|2
1739826400000|2025-02-17 21:06:40|324.39|322.69|324.34|322.64|324.39|322.69|324.31|322.61|6
1739826410000|2025-02-17 21:06:50|324.35|322.65|324.31|322.61|324.37|322.67|324.29|322.59|9
1739826420000|2025-02-17 21:07:00|324.32|322.62|324.32|322.62|324.32|322.62|324.31|322.61|7
1739826430000|2025-02-17 21:07:10|324.33|322.63|324.39|322.69|324.44|322.74|324.33|322.63|11
1739826440000|2025-02-17 21:07:20|324.4|322.7|324.39|322.69|324.4|322.7|324.36|322.66|3
1739826450000|2025-02-17 21:07:30|324.36|322.66|324.12|322.42|324.36|322.66|324.12|322.42|18
1739826460000|2025-02-17 21:07:40|324.14|322.44|324.3|322.6|324.36|322.66|324.14|322.44|18
1739826470000|2025-02-17 21:07:50|324.31|322.61|324.31|322.61|324.35|322.65|324.3|322.6|10
1739826480000|2025-02-17 21:08:00|324.33|322.63|324.41|322.71|324.41|322.71|324.33|322.63|8
1739826490000|2025-02-17 21:08:10|324.42|322.72|324.36|322.66|324.44|322.74|324.36|322.66|8
1739826500000|2025-02-17 21:08:20|324.37|322.67|324.23|322.53|324.37|322.67|324.22|322.52|6
1739826510000|2025-02-17 21:08:30|324.28|322.58|324.33|322.63|324.35|322.65|324.26|322.56|18
1739826520000|2025-02-17 21:08:40|324.32|322.62|324.33|322.63|324.35|322.65|324.32|322.62|4
1739826540000|2025-02-17 21:09:00|324.34|322.64|324.34|322.64|324.37|322.67|324.33|322.63|6
1739826550000|2025-02-17 21:09:10|324.33|322.63|324.36|322.66|324.36|322.66|324.33|322.63|5
1739826560000|2025-02-17 21:09:20|324.35|322.65|324.44|322.74|324.44|322.74|324.35|322.65|11
1739826570000|2025-02-17 21:09:30|324.45|322.75|324.42|322.72|324.45|322.75|324.38|322.68|8
1739826580000|2025-02-17 21:09:40|324.43|322.73|324.45|322.75|324.45|322.75|324.43|322.73|9
1739826590000|2025-02-17 21:09:50|324.46|322.76|324.47|322.77|324.47|322.77|324.46|322.76|2
1739826600000|2025-02-17 21:10:00|324.42|322.72|324.51|322.81|324.51|322.81|324.42|322.72|6
1739826610000|2025-02-17 21:10:10|324.52|322.82|324.63|322.93|324.63|322.93|324.52|322.82|7
1739826620000|2025-02-17 21:10:20|324.64|322.94|324.64|322.94|324.64|322.94|324.64|322.94|1
1739826630000|2025-02-17 21:10:30|324.65|322.95|324.73|323.03|324.73|323.03|324.65|322.95|9
1739826640000|2025-02-17 21:10:40|324.74|323.04|324.66|322.96|324.74|323.04|324.66|322.96|7
1739826650000|2025-02-17 21:10:50|324.67|322.97|324.75|323.05|324.75|323.05|324.67|322.97|9
1739826660000|2025-02-17 21:11:00|324.76|323.06|324.78|323.08|324.78|323.08|324.76|323.06|3
1739826670000|2025-02-17 21:11:10|324.8|323.1|324.92|323.22|324.92|323.22|324.8|323.1|9
1739826680000|2025-02-17 21:11:20|324.93|323.23|325.12|323.42|325.21|323.51|324.93|323.23|18
1739826690000|2025-02-17 21:11:30|325.13|323.43|324.97|323.27|325.14|323.44|324.97|323.27|15
1739826700000|2025-02-17 21:11:40|325|323.3|324.87|323.17|325|323.3|324.87|323.17|11
1739826710000|2025-02-17 21:11:50|324.84|323.14|324.8|323.1|324.84|323.14|324.78|323.08|14
1739826720000|2025-02-17 21:12:00|324.79|323.09|324.9|323.2|324.9|323.2|324.79|323.09|19
1739826730000|2025-02-17 21:12:10|324.89|323.19|324.87|323.17|324.94|323.24|324.82|323.12|19
1739826740000|2025-02-17 21:12:20|324.88|323.18|324.74|323.04|324.88|323.18|324.72|323.02|13
1739826750000|2025-02-17 21:12:30|324.72|323.02|324.7|323|324.72|323.02|324.69|322.99|14
1739826760000|2025-02-17 21:12:40|324.69|322.99|324.68|322.98|324.7|323|324.67|322.97|8
1739826770000|2025-02-17 21:12:50|324.66|322.96|324.66|322.96|324.69|322.99|324.65|322.95|11
1739826780000|2025-02-17 21:13:00|324.68|322.98|324.69|322.99|324.71|323.01|324.67|322.97|11
1739826790000|2025-02-17 21:13:10|324.72|323.02|324.76|323.06|324.78|323.08|324.7|323|15
1739826800000|2025-02-17 21:13:20|324.77|323.07|324.76|323.06|324.77|323.07|324.74|323.04|7
1739826810000|2025-02-17 21:13:30|324.73|323.03|324.75|323.05|324.77|323.07|324.73|323.03|8
1739826820000|2025-02-17 21:13:40|324.76|323.06|324.71|323.01|324.76|323.06|324.71|323.01|9
1739826830000|2025-02-17 21:13:50|324.72|323.02|324.73|323.03|324.75|323.05|324.71|323.01|12
1739826840000|2025-02-17 21:14:00|324.75|323.05|324.78|323.08|324.78|323.08|324.73|323.03|8
1739826850000|2025-02-17 21:14:10|324.79|323.09|324.79|323.09|324.8|323.1|324.77|323.07|5
1739826860000|2025-02-17 21:14:20|324.8|323.1|324.86|323.16|324.88|323.18|324.8|323.1|7
1739826870000|2025-02-17 21:14:30|324.87|323.17|324.89|323.19|324.9|323.2|324.87|323.17|5
1739826880000|2025-02-17 21:14:40|324.9|323.2|324.97|323.27|324.97|323.27|324.9|323.2|8
1739826890000|2025-02-17 21:14:50|324.96|323.26|324.94|323.24|324.96|323.26|324.93|323.23|3
1739826900000|2025-02-17 21:15:00|324.93|323.23|324.99|323.29|325.06|323.36|324.93|323.23|18
1739826910000|2025-02-17 21:15:10|325|323.3|324.93|323.23|325.06|323.36|324.9|323.2|14
1739826920000|2025-02-17 21:15:20|324.94|323.24|325.05|323.35|325.05|323.35|324.93|323.23|17
1739826930000|2025-02-17 21:15:30|325.07|323.37|325.09|323.39|325.09|323.39|325.06|323.36|4
1739826940000|2025-02-17 21:15:40|325.1|323.4|325.01|323.31|325.1|323.4|325.01|323.31|7
1739826950000|2025-02-17 21:15:50|325.02|323.32|324.94|323.24|325.02|323.32|324.93|323.23|10
1739826960000|2025-02-17 21:16:00|324.97|323.27|325.05|323.35|325.05|323.35|324.96|323.26|14
1739826970000|2025-02-17 21:16:10|325.04|323.34|324.9|323.2|325.04|323.34|324.9|323.2|12
1739826980000|2025-02-17 21:16:20|324.92|323.22|324.79|323.09|325|323.3|324.76|323.06|19
1739826990000|2025-02-17 21:16:30|324.81|323.11|324.87|323.17|324.91|323.21|324.78|323.08|18
1739827000000|2025-02-17 21:16:40|324.88|323.18|324.68|322.98|324.88|323.18|324.68|322.98|16
1739827010000|2025-02-17 21:16:50|324.67|322.97|324.71|323.01|324.71|323.01|324.67|322.97|10
1739827020000|2025-02-17 21:17:00|324.69|322.99|324.74|323.04|324.74|323.04|324.69|322.99|15
1739827030000|2025-02-17 21:17:10|324.73|323.03|324.78|323.08|324.78|323.08|324.68|322.98|16
1739827040000|2025-02-17 21:17:20|324.79|323.09|324.83|323.13|324.86|323.16|324.79|323.09|13
1739827050000|2025-02-17 21:17:30|324.85|323.15|324.91|323.21|324.91|323.21|324.85|323.15|12
1739827060000|2025-02-17 21:17:40|324.9|323.2|324.9|323.2|324.9|323.2|324.87|323.17|10
1739827070000|2025-02-17 21:17:50|324.89|323.19|324.88|323.18|324.89|323.19|324.87|323.17|10
1739827080000|2025-02-17 21:18:00|324.89|323.19|324.99|323.29|324.99|323.29|324.89|323.19|12
1739827090000|2025-02-17 21:18:10|325|323.3|324.89|323.19|325|323.3|324.89|323.19|12
1739827100000|2025-02-17 21:18:20|324.88|323.18|324.87|323.17|324.88|323.18|324.85|323.15|6
1739827110000|2025-02-17 21:18:30|324.88|323.18|324.78|323.08|324.88|323.18|324.76|323.06|13
1739827120000|2025-02-17 21:18:40|324.76|323.06|324.82|323.12|324.82|323.12|324.75|323.05|14
1739827130000|2025-02-17 21:18:50|324.81|323.11|324.78|323.08|324.82|323.12|324.77|323.07|6
1739827140000|2025-02-17 21:19:00|324.8|323.1|324.69|322.99|324.8|323.1|324.69|322.99|10
1739827150000|2025-02-17 21:19:10|324.7|323|324.63|322.93|324.74|323.04|324.61|322.91|15
1739827160000|2025-02-17 21:19:20|324.64|322.94|324.76|323.06|324.76|323.06|324.64|322.94|12
1739827170000|2025-02-17 21:19:30|324.74|323.04|324.84|323.14|324.87|323.17|324.71|323.01|11
1739827180000|2025-02-17 21:19:40|324.83|323.13|324.77|323.07|324.83|323.13|324.77|323.07|6
1739827190000|2025-02-17 21:19:50|324.78|323.08|324.9|323.2|324.9|323.2|324.78|323.08|17
1739827200000|2025-02-17 21:20:00|324.89|323.19|324.83|323.13|324.95|323.25|324.82|323.12|17
1739827210000|2025-02-17 21:20:10|324.84|323.14|325|323.3|325.01|323.31|324.83|323.13|15
1739827220000|2025-02-17 21:20:20|325.03|323.33|325.09|323.39|325.09|323.39|325.03|323.33|5
1739827230000|2025-02-17 21:20:30|325.05|323.35|325.06|323.36|325.06|323.36|325.05|323.35|2
1739827240000|2025-02-17 21:20:40|325.07|323.37|325.06|323.36|325.09|323.39|325.06|323.36|5
1739827250000|2025-02-17 21:20:50|325.07|323.37|325.04|323.34|325.09|323.39|325.03|323.33|11
1739827260000|2025-02-17 21:21:00|325.01|323.31|325.09|323.39|325.09|323.39|324.92|323.22|22
1739827270000|2025-02-17 21:21:10|325.07|323.37|325|323.3|325.09|323.39|324.91|323.21|21
1739827280000|2025-02-17 21:21:20|325.01|323.31|325.05|323.35|325.06|323.36|325|323.3|21
1739827290000|2025-02-17 21:21:30|325.06|323.36|325.06|323.36|325.06|323.36|325|323.3|13
1739827300000|2025-02-17 21:21:40|325.05|323.35|325.01|323.31|325.06|323.36|325|323.3|14
1739827310000|2025-02-17 21:21:50|325|323.3|325.07|323.37|325.07|323.37|325|323.3|9
1739827320000|2025-02-17 21:22:00|325.06|323.36|324.88|323.18|325.06|323.36|324.88|323.18|16
1739827330000|2025-02-17 21:22:10|324.87|323.17|324.87|323.17|324.88|323.18|324.75|323.05|23
1739827340000|2025-02-17 21:22:20|324.86|323.16|325.04|323.34|325.04|323.34|324.85|323.15|10
1739827350000|2025-02-17 21:22:30|325.02|323.32|324.91|323.21|325.04|323.34|324.91|323.21|10
1739827360000|2025-02-17 21:22:40|324.89|323.19|324.94|323.24|324.95|323.25|324.81|323.11|14
1739827370000|2025-02-17 21:22:50|324.93|323.23|324.84|323.14|324.93|323.23|324.84|323.14|8
1739827380000|2025-02-17 21:23:00|324.8|323.1|324.82|323.12|324.89|323.19|324.8|323.1|17
1739827390000|2025-02-17 21:23:10|324.8|323.1|324.89|323.19|324.89|323.19|324.78|323.08|13
1739827400000|2025-02-17 21:23:20|324.9|323.2|325.04|323.34|325.05|323.35|324.9|323.2|19
1739827410000|2025-02-17 21:23:30|325.05|323.35|325.05|323.35|325.06|323.36|325.02|323.32|8
1739827420000|2025-02-17 21:23:40|325.03|323.33|325.02|323.32|325.03|323.33|325.01|323.31|4
1739827430000|2025-02-17 21:23:50|324.99|323.29|324.85|323.15|325|323.3|324.85|323.15|11
1739827440000|2025-02-17 21:24:00|324.86|323.16|324.87|323.17|324.87|323.17|324.85|323.15|6
1739827450000|2025-02-17 21:24:10|324.86|323.16|324.86|323.16|324.86|323.16|324.85|323.15|5
1739827460000|2025-02-17 21:24:20|324.85|323.15|324.87|323.17|324.87|323.17|324.85|323.15|6
1739827470000|2025-02-17 21:24:30|324.86|323.16|324.85|323.15|324.86|323.16|324.85|323.15|2
1739827480000|2025-02-17 21:24:40|324.84|323.14|324.84|323.14|324.84|323.14|324.84|323.14|1
1739827490000|2025-02-17 21:24:50|324.83|323.13|324.85|323.15|324.87|323.17|324.83|323.13|5
1739827500000|2025-02-17 21:25:00|324.86|323.16|324.87|323.17|324.87|323.17|324.86|323.16|2
1739827510000|2025-02-17 21:25:10|324.88|323.18|324.91|323.21|324.94|323.24|324.88|323.18|6
1739827520000|2025-02-17 21:25:20|324.92|323.22|325.05|323.35|325.05|323.35|324.92|323.22|19
1739827530000|2025-02-17 21:25:30|325.04|323.34|325|323.3|325.04|323.34|324.98|323.28|11
1739827540000|2025-02-17 21:25:40|325.01|323.31|325.01|323.31|325.03|323.33|324.98|323.28|12
1739827550000|2025-02-17 21:25:50|325.02|323.32|325.06|323.36|325.07|323.37|325.02|323.32|13
1739827560000|2025-02-17 21:26:00|325.07|323.37|325.05|323.35|325.09|323.39|325.05|323.35|9
1739827570000|2025-02-17 21:26:10|325.04|323.34|325.06|323.36|325.06|323.36|325.04|323.34|11
1739827580000|2025-02-17 21:26:20|325.07|323.37|325.09|323.39|325.09|323.39|325.06|323.36|3
1739827590000|2025-02-17 21:26:30|325.1|323.4|325.51|323.81|325.51|323.81|325.1|323.4|11
1739827600000|2025-02-17 21:26:40|325.52|323.82|325.57|323.87|325.57|323.87|325.49|323.79|10
1739827610000|2025-02-17 21:26:50|325.58|323.88|325.81|324.11|325.84|324.14|325.58|323.88|11
1739827620000|2025-02-17 21:27:00|325.82|324.12|325.76|324.06|325.82|324.12|325.73|324.03|11
1739827630000|2025-02-17 21:27:10|325.77|324.07|325.79|324.09|325.8|324.1|325.74|324.04|17
1739827640000|2025-02-17 21:27:20|325.8|324.1|325.83|324.13|325.84|324.14|325.8|324.1|5
1739827650000|2025-02-17 21:27:30|325.84|324.14|325.83|324.13|325.85|324.15|325.83|324.13|3
1739827660000|2025-02-17 21:27:40|325.84|324.14|325.84|324.14|325.84|324.14|325.83|324.13|5
1739827670000|2025-02-17 21:27:50|325.83|324.13|325.61|323.91|325.83|324.13|325.57|323.87|6
1739827680000|2025-02-17 21:28:00|325.6|323.9|325.55|323.85|325.61|323.91|325.54|323.84|10
1739827690000|2025-02-17 21:28:10|325.56|323.86|325.64|323.94|325.64|323.94|325.54|323.84|13
1739827700000|2025-02-17 21:28:20|325.65|323.95|325.71|324.01|325.78|324.08|325.64|323.94|16
1739827710000|2025-02-17 21:28:30|325.7|324|325.68|323.98|325.7|324|325.68|323.98|2
1739827770000|2025-02-17 21:29:30|325.56|323.86|325.65|323.95|325.65|323.95|325.55|323.85|9
1739827780000|2025-02-17 21:29:40|325.68|323.98|325.84|324.14|325.84|324.14|325.65|323.95|17
1739827790000|2025-02-17 21:29:50|325.86|324.16|325.98|324.28|325.98|324.28|325.86|324.16|6
1739827800000|2025-02-17 21:30:00|326|324.3|326.39|324.69|326.42|324.72|325.99|324.29|18
1739827810000|2025-02-17 21:30:10|326.34|324.64|326.26|324.56|326.35|324.65|326.26|324.56|13
1739827820000|2025-02-17 21:30:20|326.12|324.42|326.05|324.35|326.12|324.42|326|324.3|17
1739827830000|2025-02-17 21:30:30|326.04|324.34|325.95|324.25|326.07|324.37|325.95|324.25|21
1739827840000|2025-02-17 21:30:40|325.94|324.24|325.98|324.28|325.99|324.29|325.88|324.18|23
1739827850000|2025-02-17 21:30:50|325.99|324.29|326.13|324.43|326.14|324.44|325.99|324.29|18
1739827860000|2025-02-17 21:31:00|326.14|324.44|326.19|324.49|326.21|324.51|326.14|324.44|23
1739827870000|2025-02-17 21:31:10|326.15|324.45|326.19|324.49|326.2|324.5|326.12|324.42|20
1739827880000|2025-02-17 21:31:20|326.2|324.5|326.26|324.56|326.26|324.56|326.16|324.46|15
1739827890000|2025-02-17 21:31:30|326.27|324.57|326.3|324.6|326.3|324.6|326.26|324.56|9
1739827900000|2025-02-17 21:31:40|326.25|324.55|326.22|324.52|326.25|324.55|326.12|324.42|17
1739827910000|2025-02-17 21:31:50|326.21|324.51|326.13|324.43|326.22|324.52|326.12|324.42|12
1739827920000|2025-02-17 21:32:00|326.18|324.48|326.03|324.33|326.18|324.48|326.03|324.33|16
1739827930000|2025-02-17 21:32:10|326.02|324.32|326.1|324.4|326.1|324.4|325.95|324.25|19
1739827940000|2025-02-17 21:32:20|326.11|324.41|326.07|324.37|326.17|324.47|326.06|324.36|20
1739827950000|2025-02-17 21:32:30|326.06|324.36|325.93|324.23|326.06|324.36|325.93|324.23|13
1739827960000|2025-02-17 21:32:40|325.92|324.22|325.81|324.11|325.93|324.23|325.81|324.11|13
1739827970000|2025-02-17 21:32:50|325.77|324.07|325.8|324.1|325.82|324.12|325.77|324.07|4
1739827980000|2025-02-17 21:33:00|325.81|324.11|326.13|324.43|326.13|324.43|325.78|324.08|25
1739827990000|2025-02-17 21:33:10|326.14|324.44|326.18|324.48|326.18|324.48|326.11|324.41|14
1739828000000|2025-02-17 21:33:20|326.19|324.49|326.18|324.48|326.2|324.5|326.14|324.44|6
1739828010000|2025-02-17 21:33:30|326.17|324.47|326.1|324.4|326.17|324.47|326.1|324.4|12
1739828020000|2025-02-17 21:33:40|326.09|324.39|326.17|324.47|326.18|324.48|326.05|324.35|23
1739828030000|2025-02-17 21:33:50|326.16|324.46|326.14|324.44|326.19|324.49|326.13|324.43|16
1739828040000|2025-02-17 21:34:00|326.17|324.47|326.27|324.57|326.27|324.57|326.14|324.44|20
1739828050000|2025-02-17 21:34:10|326.25|324.55|326.25|324.55|326.27|324.57|326.24|324.54|16
1739828060000|2025-02-17 21:34:20|326.27|324.57|326.26|324.56|326.27|324.57|326.23|324.53|14
1739828070000|2025-02-17 21:34:30|326.27|324.57|326.27|324.57|326.27|324.57|326.27|324.57|1
1739828110000|2025-02-17 21:35:10|326.25|324.55|326.21|324.51|326.25|324.55|326.15|324.45|11
1739828120000|2025-02-17 21:35:20|326.22|324.52|326.15|324.45|326.22|324.52|326.15|324.45|5
1739828130000|2025-02-17 21:35:30|326.17|324.47|326.15|324.45|326.2|324.5|326.14|324.44|11
1739828140000|2025-02-17 21:35:40|326.18|324.48|326.16|324.46|326.18|324.48|326.16|324.46|5
1739828150000|2025-02-17 21:35:50|326.15|324.45|326.16|324.46|326.16|324.46|326.15|324.45|4
1739828160000|2025-02-17 21:36:00|326.18|324.48|326.18|324.48|326.23|324.53|326.08|324.38|19
1739828170000|2025-02-17 21:36:10|326.21|324.51|326.22|324.52|326.26|324.56|326.2|324.5|15
1739828180000|2025-02-17 21:36:20|326.2|324.5|326.13|324.43|326.27|324.57|326.13|324.43|19
1739828190000|2025-02-17 21:36:30|326.15|324.45|326.2|324.5|326.23|324.53|326.15|324.45|10
1739828200000|2025-02-17 21:36:40|326.19|324.49|326.17|324.47|326.2|324.5|326.15|324.45|13
1739828210000|2025-02-17 21:36:50|326.18|324.48|326.28|324.58|326.28|324.58|326.16|324.46|9
1739828220000|2025-02-17 21:37:00|326.29|324.59|326.28|324.58|326.33|324.63|326.27|324.57|7
1739828230000|2025-02-17 21:37:10|326.27|324.57|326.21|324.51|326.27|324.57|326.19|324.49|17
1739828240000|2025-02-17 21:37:20|326.23|324.53|326.18|324.48|326.23|324.53|326.18|324.48|9
1739828250000|2025-02-17 21:37:30|326.2|324.5|326.22|324.52|326.22|324.52|326.19|324.49|5
1739828260000|2025-02-17 21:37:40|326.21|324.51|326.18|324.48|326.21|324.51|326.18|324.48|3
1739828270000|2025-02-17 21:37:50|326.19|324.49|326.2|324.5|326.2|324.5|326.19|324.49|2
1739828280000|2025-02-17 21:38:00|326.22|324.52|326.27|324.57|326.27|324.57|326.2|324.5|8
1739828290000|2025-02-17 21:38:10|326.23|324.53|326.27|324.57|326.27|324.57|326.18|324.48|14
1739828300000|2025-02-17 21:38:20|326.28|324.58|326.29|324.59|326.29|324.59|326.28|324.58|2
1739828310000|2025-02-17 21:38:30|326.27|324.57|326.27|324.57|326.27|324.57|326.27|324.57|1
1739828330000|2025-02-17 21:38:50|326.28|324.58|326.34|324.64|326.34|324.64|326.28|324.58|6
1739828340000|2025-02-17 21:39:00|326.31|324.61|326.34|324.64|326.34|324.64|326.31|324.61|4
1739828350000|2025-02-17 21:39:10|326.32|324.62|326.33|324.63|326.33|324.63|326.32|324.62|2
1739828360000|2025-02-17 21:39:20|326.3|324.6|326.27|324.57|326.3|324.6|326.27|324.57|3
1739828370000|2025-02-17 21:39:30|326.21|324.51|326.22|324.52|326.24|324.54|326.21|324.51|7
1739828380000|2025-02-17 21:39:40|326.23|324.53|326.15|324.45|326.23|324.53|326.13|324.43|11
1739828390000|2025-02-17 21:39:50|326.16|324.46|326.15|324.45|326.16|324.46|326.14|324.44|7
1739828400000|2025-02-17 21:40:00|326.16|324.46|325.91|324.21|326.16|324.46|325.86|324.16|18
1739828410000|2025-02-17 21:40:10|325.9|324.2|325.74|324.04|325.9|324.2|325.74|324.04|26
1739828420000|2025-02-17 21:40:20|325.67|323.97|325.82|324.12|325.82|324.12|325.57|323.87|22
1739828430000|2025-02-17 21:40:30|325.8|324.1|325.71|324.01|325.8|324.1|325.67|323.97|11
1739828440000|2025-02-17 21:40:40|325.78|324.08|325.77|324.07|325.8|324.1|325.74|324.04|14
1739828450000|2025-02-17 21:40:50|325.78|324.08|325.83|324.13|325.86|324.16|325.78|324.08|13
1739828460000|2025-02-17 21:41:00|325.82|324.12|325.86|324.16|325.89|324.19|325.78|324.08|16
1739828470000|2025-02-17 21:41:10|325.87|324.17|325.89|324.19|325.92|324.22|325.84|324.14|14
1739828480000|2025-02-17 21:41:20|325.91|324.21|325.89|324.19|325.91|324.21|325.89|324.19|3
1739828490000|2025-02-17 21:41:30|325.93|324.23|325.89|324.19|325.93|324.23|325.87|324.17|13
1739828500000|2025-02-17 21:41:40|325.9|324.2|325.89|324.19|325.91|324.21|325.88|324.18|10
1739828510000|2025-02-17 21:41:50|325.88|324.18|325.74|324.04|325.9|324.2|325.74|324.04|12
1739828520000|2025-02-17 21:42:00|325.77|324.07|325.75|324.05|325.81|324.11|325.74|324.04|12
1739828530000|2025-02-17 21:42:10|325.76|324.06|325.92|324.22|325.98|324.28|325.76|324.06|21
1739828540000|2025-02-17 21:42:20|325.94|324.24|325.97|324.27|326|324.3|325.92|324.22|13
1739828550000|2025-02-17 21:42:30|325.98|324.28|326|324.3|326.01|324.31|325.97|324.27|11
1739828560000|2025-02-17 21:42:40|326.01|324.31|326.07|324.37|326.08|324.38|326.01|324.31|20
1739828570000|2025-02-17 21:42:50|326.06|324.36|326.13|324.43|326.14|324.44|326.03|324.33|16
1739828580000|2025-02-17 21:43:00|326.12|324.42|326.19|324.49|326.2|324.5|326.11|324.41|14
1739828590000|2025-02-17 21:43:10|326.18|324.48|326.21|324.51|326.21|324.51|326.11|324.41|15
1739828600000|2025-02-17 21:43:20|326.22|324.52|326.13|324.43|326.23|324.53|326.09|324.39|20
1739828610000|2025-02-17 21:43:30|326.11|324.41|326.21|324.51|326.21|324.51|326.11|324.41|17
1739828620000|2025-02-17 21:43:40|326.22|324.52|326.26|324.56|326.26|324.56|326.21|324.51|10
1739828630000|2025-02-17 21:43:50|326.27|324.57|326.28|324.58|326.28|324.58|326.27|324.57|2
1739828640000|2025-02-17 21:44:00|326.27|324.57|326.25|324.55|326.28|324.58|326.25|324.55|6
1739828650000|2025-02-17 21:44:10|326.26|324.56|326.28|324.58|326.28|324.58|326.26|324.56|3
1739828660000|2025-02-17 21:44:20|326.29|324.59|326.28|324.58|326.29|324.59|326.26|324.56|5
1739828670000|2025-02-17 21:44:30|326.29|324.59|326.31|324.61|326.31|324.61|326.29|324.59|3
1739828680000|2025-02-17 21:44:40|326.32|324.62|326.25|324.55|326.32|324.62|326.25|324.55|4
1739828690000|2025-02-17 21:44:50|326.26|324.56|326.21|324.51|326.26|324.56|326.16|324.46|11
1739828700000|2025-02-17 21:45:00|326.2|324.5|326.22|324.52|326.23|324.53|326.17|324.47|10
1739828710000|2025-02-17 21:45:10|326.23|324.53|326.22|324.52|326.25|324.55|326.21|324.51|14
1739828720000|2025-02-17 21:45:20|326.23|324.53|326.19|324.49|326.25|324.55|326.19|324.49|8
1739828730000|2025-02-17 21:45:30|326.17|324.47|326.14|324.44|326.2|324.5|326.12|324.42|13
1739828740000|2025-02-17 21:45:40|326.05|324.35|326.06|324.36|326.08|324.38|326.02|324.32|17
1739828750000|2025-02-17 21:45:50|326.07|324.37|325.93|324.23|326.07|324.37|325.89|324.19|13
1739828760000|2025-02-17 21:46:00|325.94|324.24|325.96|324.26|325.97|324.27|325.87|324.17|21
1739828770000|2025-02-17 21:46:10|325.97|324.27|326.04|324.34|326.04|324.34|325.96|324.26|13
1739828780000|2025-02-17 21:46:20|326.02|324.32|326.07|324.37|326.1|324.4|326.01|324.31|18
1739828790000|2025-02-17 21:46:30|326.08|324.38|326.11|324.41|326.11|324.41|326.05|324.35|17
1739828800000|2025-02-17 21:46:40|326.12|324.42|326.13|324.43|326.14|324.44|326.09|324.39|11
1739828810000|2025-02-17 21:46:50|326.12|324.42|326.07|324.37|326.12|324.42|326.03|324.33|12
1739828820000|2025-02-17 21:47:00|326.06|324.36|326.14|324.44|326.15|324.45|326.06|324.36|12
1739828830000|2025-02-17 21:47:10|326.15|324.45|326.21|324.51|326.23|324.53|326.15|324.45|11
1739828840000|2025-02-17 21:47:20|326.2|324.5|326.05|324.35|326.2|324.5|326.03|324.33|18
1739828850000|2025-02-17 21:47:30|326.04|324.34|325.94|324.24|326.04|324.34|325.93|324.23|24
1739828860000|2025-02-17 21:47:40|325.93|324.23|325.93|324.23|325.95|324.25|325.93|324.23|5
1739828870000|2025-02-17 21:47:50|325.94|324.24|326.03|324.33|326.06|324.36|325.94|324.24|14
1739828880000|2025-02-17 21:48:00|326.02|324.32|326.13|324.43|326.14|324.44|326|324.3|15
1739828890000|2025-02-17 21:48:10|326.12|324.42|326.01|324.31|326.12|324.42|326.01|324.31|15
1739828900000|2025-02-17 21:48:20|326.02|324.32|326.03|324.33|326.03|324.33|326.02|324.32|2
1739828910000|2025-02-17 21:48:30|326.02|324.32|325.98|324.28|326.02|324.32|325.96|324.26|5
1739828920000|2025-02-17 21:48:40|325.99|324.29|326.01|324.31|326.03|324.33|325.99|324.29|4
1739828930000|2025-02-17 21:48:50|326.03|324.33|326.02|324.32|326.03|324.33|326|324.3|12
1739828940000|2025-02-17 21:49:00|326|324.3|326.04|324.34|326.09|324.39|325.95|324.25|22
1739828950000|2025-02-17 21:49:10|326.09|324.39|326.14|324.44|326.2|324.5|326.09|324.39|14
1739828960000|2025-02-17 21:49:20|326.07|324.37|326.14|324.44|326.17|324.47|326.05|324.35|20
1739828970000|2025-02-17 21:49:30|326.12|324.42|326.16|324.46|326.16|324.46|326.12|324.42|13
1739828980000|2025-02-17 21:49:40|326.18|324.48|326.15|324.45|326.2|324.5|326.14|324.44|11
1739828990000|2025-02-17 21:49:50|326.14|324.44|326.01|324.31|326.14|324.44|325.97|324.27|21
1739829000000|2025-02-17 21:50:00|326|324.3|326.1|324.4|326.1|324.4|325.97|324.27|23
1739829010000|2025-02-17 21:50:10|326.09|324.39|326.07|324.37|326.09|324.39|326.05|324.35|10
1739829020000|2025-02-17 21:50:20|326.08|324.38|326.13|324.43|326.14|324.44|326.08|324.38|12
1739829030000|2025-02-17 21:50:30|326.12|324.42|326.28|324.58|326.28|324.58|326.12|324.42|10
1739829040000|2025-02-17 21:50:40|326.29|324.59|326.32|324.62|326.32|324.62|326.29|324.59|3
1739829050000|2025-02-17 21:50:50|326.33|324.63|326.32|324.62|326.34|324.64|326.3|324.6|9
1739829060000|2025-02-17 21:51:00|326.33|324.63|326.34|324.64|326.34|324.64|326.33|324.63|2
1739829070000|2025-02-17 21:51:10|326.3|324.6|326.3|324.6|326.32|324.62|326.26|324.56|9
1739829080000|2025-02-17 21:51:20|326.26|324.56|326.27|324.57|326.28|324.58|326.26|324.56|5
1739829090000|2025-02-17 21:51:30|326.28|324.58|326.29|324.59|326.29|324.59|326.26|324.56|5
1739829100000|2025-02-17 21:51:40|326.3|324.6|326.31|324.61|326.32|324.62|326.29|324.59|6
1739829110000|2025-02-17 21:51:50|326.32|324.62|326.32|324.62|326.32|324.62|326.32|324.62|1
1739829120000|2025-02-17 21:52:00|326.33|324.63|326.27|324.57|326.33|324.63|326.26|324.56|9
1739829130000|2025-02-17 21:52:10|326.28|324.58|326.33|324.63|326.33|324.63|326.28|324.58|6
1739829140000|2025-02-17 21:52:20|326.34|324.64|326.39|324.69|326.39|324.69|326.34|324.64|6
1739829150000|2025-02-17 21:52:30|326.4|324.7|326.38|324.68|326.4|324.7|326.38|324.68|3
1739829160000|2025-02-17 21:52:40|326.41|324.71|326.54|324.84|326.54|324.84|326.41|324.71|7
1739829170000|2025-02-17 21:52:50|326.55|324.85|326.53|324.83|326.55|324.85|326.51|324.81|4
1739829180000|2025-02-17 21:53:00|326.54|324.84|326.54|324.84|326.54|324.84|326.54|324.84|1
1739829190000|2025-02-17 21:53:10|326.48|324.78|326.49|324.79|326.5|324.8|326.48|324.78|9
1739829200000|2025-02-17 21:53:20|326.46|324.76|326.46|324.76|326.5|324.8|326.46|324.76|8
1739829210000|2025-02-17 21:53:30|326.49|324.79|326.54|324.84|326.54|324.84|326.49|324.79|6
1739829220000|2025-02-17 21:53:40|326.46|324.76|326.67|324.97|326.67|324.97|326.46|324.76|10
1739829230000|2025-02-17 21:53:50|326.68|324.98|326.6|324.9|326.69|324.99|326.6|324.9|10
1739829240000|2025-02-17 21:54:00|326.59|324.89|326.45|324.75|326.59|324.89|326.4|324.7|16
1739829250000|2025-02-17 21:54:10|326.44|324.74|326.44|324.74|326.44|324.74|326.39|324.69|7
1739829260000|2025-02-17 21:54:20|326.43|324.73|326.55|324.85|326.59|324.89|326.4|324.7|14
1739829270000|2025-02-17 21:54:30|326.56|324.86|326.52|324.82|326.57|324.87|326.51|324.81|6
1739829280000|2025-02-17 21:54:40|326.53|324.83|326.56|324.86|326.56|324.86|326.51|324.81|11
1739829290000|2025-02-17 21:54:50|326.54|324.84|326.55|324.85|326.56|324.86|326.54|324.84|6
1739829300000|2025-02-17 21:55:00|326.56|324.86|326.55|324.85|326.57|324.87|326.55|324.85|4
1739829310000|2025-02-17 21:55:10|326.56|324.86|326.61|324.91|326.61|324.91|326.56|324.86|5
1739829320000|2025-02-17 21:55:20|326.62|324.92|326.65|324.95|326.65|324.95|326.62|324.92|4
1739829330000|2025-02-17 21:55:30|326.66|324.96|326.66|324.96|326.67|324.97|326.66|324.96|3
1739829340000|2025-02-17 21:55:40|326.67|324.97|326.67|324.97|326.68|324.98|326.65|324.95|11
1739829350000|2025-02-17 21:55:50|326.66|324.96|326.66|324.96|326.68|324.98|326.65|324.95|9
1739829360000|2025-02-17 21:56:00|326.67|324.97|326.69|324.99|326.69|324.99|326.64|324.94|8
1739829370000|2025-02-17 21:56:10|326.67|324.97|326.66|324.96|326.68|324.98|326.66|324.96|3
1739829380000|2025-02-17 21:56:20|326.67|324.97|326.7|325|326.7|325|326.67|324.97|6
1739829390000|2025-02-17 21:56:30|326.66|324.96|326.69|324.99|326.7|325|326.66|324.96|8
1739829400000|2025-02-17 21:56:40|326.63|324.93|326.66|324.96|326.67|324.97|326.63|324.93|7
1739829410000|2025-02-17 21:56:50|326.67|324.97|326.84|325.14|326.9|325.2|326.64|324.94|12
1739829420000|2025-02-17 21:57:00|326.81|325.11|326.88|325.18|326.9|325.2|326.81|325.11|13
1739829430000|2025-02-17 21:57:10|326.89|325.19|326.91|325.21|326.92|325.22|326.88|325.18|12
1739829440000|2025-02-17 21:57:20|326.92|325.22|326.94|325.24|326.94|325.24|326.92|325.22|3
1739829450000|2025-02-17 21:57:30|326.95|325.25|326.97|325.27|326.97|325.27|326.95|325.25|3
1739829460000|2025-02-17 21:57:40|326.94|325.24|326.97|325.27|326.97|325.27|326.94|325.24|2
1739829480000|2025-02-17 21:58:00|326.96|325.26|326.96|325.26|326.96|325.26|326.96|325.26|1
1739829490000|2025-02-17 21:58:10|326.97|325.27|326.98|325.28|326.98|325.28|326.94|325.24|6
1739829500000|2025-02-17 21:58:20|326.99|325.29|327.09|325.39|327.09|325.39|326.98|325.28|9
1739829510000|2025-02-17 21:58:30|327.1|325.4|327.3|325.6|327.3|325.6|327.1|325.4|10
1739829520000|2025-02-17 21:58:40|327.31|325.61|327.36|325.66|327.36|325.66|327.31|325.61|6
1739829530000|2025-02-17 21:58:50|327.22|325.52|327.56|325.86|327.6|325.9|327.22|325.52|22
1739829540000|2025-02-17 21:59:00|327.55|325.85|327.66|325.96|327.66|325.96|327.55|325.85|13
1739829550000|2025-02-17 21:59:10|327.67|325.97|327.69|325.99|327.69|325.99|327.67|325.97|3
1739829560000|2025-02-17 21:59:20|327.65|325.95|327.74|326.04|327.74|326.04|327.65|325.95|10
1739829570000|2025-02-17 21:59:30|327.75|326.05|327.8|326.1|327.8|326.1|327.75|326.05|8
1739829580000|2025-02-17 21:59:40|327.72|326.02|327.77|326.07|327.77|326.07|327.72|326.02|11
1739829590000|2025-02-17 21:59:50|327.78|326.08|327.79|326.09|327.8|326.1|327.75|326.05|7
1739829600000|2025-02-17 22:00:00|327.8|326.1|328.08|326.38|328.08|326.38|327.74|326.04|20
1739829610000|2025-02-17 22:00:10|328.07|326.37|327.83|326.13|328.07|326.37|327.78|326.08|34
1739829620000|2025-02-17 22:00:20|327.85|326.15|327.78|326.08|327.86|326.16|327.7|326|30
1739829630000|2025-02-17 22:00:30|327.76|326.06|327.69|325.99|327.82|326.12|327.64|325.94|27
1739829640000|2025-02-17 22:00:40|327.68|325.98|327.65|325.95|327.69|325.99|327.41|325.71|24
1739829650000|2025-02-17 22:00:50|327.67|325.97|327.85|326.15|327.87|326.17|327.64|325.94|23
1739829660000|2025-02-17 22:01:00|327.86|326.16|328.08|326.38|328.09|326.39|327.86|326.16|23
1739829670000|2025-02-17 22:01:10|328.07|326.37|327.83|326.13|328.1|326.4|327.82|326.12|24
1739829680000|2025-02-17 22:01:20|327.78|326.08|327.76|326.06|327.79|326.09|327.66|325.96|27
1739829690000|2025-02-17 22:01:30|327.74|326.04|327.5|325.8|327.74|326.04|327.5|325.8|21
1739829700000|2025-02-17 22:01:40|327.51|325.81|327.61|325.91|327.62|325.92|327.43|325.73|29
1739829710000|2025-02-17 22:01:50|327.6|325.9|327.55|325.85|327.62|325.92|327.54|325.84|12
1739829720000|2025-02-17 22:02:00|327.67|325.97|327.64|325.94|327.74|326.04|327.62|325.92|23
1739829730000|2025-02-17 22:02:10|327.65|325.95|327.55|325.85|327.65|325.95|327.55|325.85|6
1739829750000|2025-02-17 22:02:30|327.41|325.71|327.29|325.59|327.41|325.71|327.29|325.59|3
1739829760000|2025-02-17 22:02:40|327.31|325.61|327.47|325.77|327.47|325.77|327.29|325.59|20
1739829770000|2025-02-17 22:02:50|327.43|325.73|327.6|325.9|327.6|325.9|327.4|325.7|20
1739829780000|2025-02-17 22:03:00|327.61|325.91|327.55|325.85|327.62|325.92|327.53|325.83|22
1739829790000|2025-02-17 22:03:10|327.6|325.9|327.54|325.84|327.62|325.92|327.51|325.81|17
1739829800000|2025-02-17 22:03:20|327.55|325.85|327.59|325.89|327.61|325.91|327.54|325.84|17
1739829810000|2025-02-17 22:03:30|327.61|325.91|327.42|325.72|327.64|325.94|327.31|325.61|31
1739829820000|2025-02-17 22:03:40|327.41|325.71|327.35|325.65|327.45|325.75|327.32|325.62|20
1739829830000|2025-02-17 22:03:50|327.34|325.64|327.31|325.61|327.34|325.64|327.27|325.57|23
1739829840000|2025-02-17 22:04:00|327.3|325.6|327.1|325.4|327.34|325.64|327.1|325.4|12
1739829850000|2025-02-17 22:04:10|327.11|325.41|327|325.3|327.13|325.43|327|325.3|12
1739829870000|2025-02-17 22:04:30|326.98|325.28|326.99|325.29|327.03|325.33|326.97|325.27|9
1739829880000|2025-02-17 22:04:40|327|325.3|326.99|325.29|327.07|325.37|326.99|325.29|9
1739829890000|2025-02-17 22:04:50|327|325.3|327.05|325.35|327.06|325.36|327|325.3|4
1739829900000|2025-02-17 22:05:00|327.04|325.34|327.11|325.41|327.13|325.43|327.02|325.32|19
1739829910000|2025-02-17 22:05:10|327.12|325.42|326.96|325.26|327.17|325.47|326.9|325.2|26
1739829920000|2025-02-17 22:05:20|326.95|325.25|326.89|325.19|326.95|325.25|326.82|325.12|20
1739829930000|2025-02-17 22:05:30|326.9|325.2|326.85|325.15|326.92|325.22|326.79|325.09|24
1739829940000|2025-02-17 22:05:40|326.83|325.13|326.95|325.25|326.95|325.25|326.81|325.11|19
1739829950000|2025-02-17 22:05:50|326.96|325.26|327.05|325.35|327.05|325.35|326.96|325.26|8
1739829960000|2025-02-17 22:06:00|327.04|325.34|327.05|325.35|327.14|325.44|327.01|325.31|23
1739829970000|2025-02-17 22:06:10|327.09|325.39|327.01|325.31|327.11|325.41|327.01|325.31|25
1739829980000|2025-02-17 22:06:20|326.99|325.29|327.09|325.39|327.1|325.4|326.98|325.28|23
1739829990000|2025-02-17 22:06:30|327.1|325.4|327.38|325.68|327.38|325.68|327.1|325.4|22
1739830000000|2025-02-17 22:06:40|327.39|325.69|327.4|325.7|327.41|325.71|327.37|325.67|12
1739830010000|2025-02-17 22:06:50|327.39|325.69|327.37|325.67|327.39|325.69|327.27|325.57|14
1739830020000|2025-02-17 22:07:00|327.38|325.68|327.42|325.72|327.42|325.72|327.38|325.68|7
1739830030000|2025-02-17 22:07:10|327.43|325.73|327.44|325.74|327.44|325.74|327.43|325.73|2
1739830050000|2025-02-17 22:07:30|327.45|325.75|327.5|325.8|327.5|325.8|327.45|325.75|6
1739830060000|2025-02-17 22:07:40|327.51|325.81|327.52|325.82|327.52|325.82|327.45|325.75|13
1739830070000|2025-02-17 22:07:50|327.53|325.83|327.54|325.84|327.55|325.85|327.52|325.82|7
1739830080000|2025-02-17 22:08:00|327.53|325.83|327.63|325.93|327.74|326.04|327.53|325.83|14
1739830090000|2025-02-17 22:08:10|327.66|325.96|327.57|325.87|327.66|325.96|327.57|325.87|5
1739830100000|2025-02-17 22:08:20|327.61|325.91|327.55|325.85|327.61|325.91|327.55|325.85|11
1739830110000|2025-02-17 22:08:30|327.52|325.82|327.49|325.79|327.52|325.82|327.49|325.79|2
1739830130000|2025-02-17 22:08:50|327.48|325.78|327.49|325.79|327.49|325.79|327.47|325.77|4
1739830140000|2025-02-17 22:09:00|327.5|325.8|327.51|325.81|327.51|325.81|327.5|325.8|2
1739830150000|2025-02-17 22:09:10|327.49|325.79|327.51|325.81|327.51|325.81|327.49|325.79|3
1739830180000|2025-02-17 22:09:40|327.49|325.79|327.51|325.81|327.51|325.81|327.49|325.79|3
1739830190000|2025-02-17 22:09:50|327.52|325.82|327.52|325.82|327.52|325.82|327.51|325.81|3
1739830200000|2025-02-17 22:10:00|327.51|325.81|327.63|325.93|327.67|325.97|327.44|325.74|17
1739830210000|2025-02-17 22:10:10|327.64|325.94|327.64|325.94|327.64|325.94|327.62|325.92|9
1739830220000|2025-02-17 22:10:20|327.65|325.95|327.69|325.99|327.69|325.99|327.59|325.89|10
1739830230000|2025-02-17 22:10:30|327.75|326.05|327.75|326.05|327.79|326.09|327.74|326.04|12
1739830240000|2025-02-17 22:10:40|327.81|326.11|327.84|326.14|327.86|326.16|327.81|326.11|9
1739830250000|2025-02-17 22:10:50|327.8|326.1|327.83|326.13|327.88|326.18|327.8|326.1|14
1739830260000|2025-02-17 22:11:00|327.84|326.14|327.84|326.14|327.88|326.18|327.82|326.12|10
1739830270000|2025-02-17 22:11:10|327.83|326.13|327.84|326.14|327.85|326.15|327.83|326.13|5
1739830280000|2025-02-17 22:11:20|327.83|326.13|327.85|326.15|327.88|326.18|327.83|326.13|8
1739830290000|2025-02-17 22:11:30|327.88|326.18|327.9|326.2|327.91|326.21|327.85|326.15|12
1739830300000|2025-02-17 22:11:40|327.91|326.21|327.89|326.19|327.91|326.21|327.89|326.19|2
1739830310000|2025-02-17 22:11:50|327.9|326.2|327.95|326.25|327.95|326.25|327.9|326.2|6
1739830320000|2025-02-17 22:12:00|327.96|326.26|328.01|326.31|328.01|326.31|327.96|326.26|8
1739830330000|2025-02-17 22:12:10|328.02|326.32|328.11|326.41|328.11|326.41|328.02|326.32|6
1739830340000|2025-02-17 22:12:20|328.12|326.42|328.13|326.43|328.13|326.43|328.11|326.41|4
1739830350000|2025-02-17 22:12:30|328.12|326.42|328.17|326.47|328.17|326.47|328.12|326.42|6
1739830360000|2025-02-17 22:12:40|328.27|326.57|328.6|326.9|328.6|326.9|328.27|326.57|9
1739830370000|2025-02-17 22:12:50|328.61|326.91|328.66|326.96|328.66|326.96|328.61|326.91|6
1739830380000|2025-02-17 22:13:00|328.67|326.97|328.65|326.95|328.7|327|328.65|326.95|5
1739830390000|2025-02-17 22:13:10|328.67|326.97|328.58|326.88|328.68|326.98|328.58|326.88|4
1739830440000|2025-02-17 22:14:00|328.59|326.89|328.77|327.07|328.77|327.07|328.59|326.89|12
1739830450000|2025-02-17 22:14:10|328.83|327.13|329.06|327.36|329.07|327.37|328.83|327.13|9
1739830460000|2025-02-17 22:14:20|329.07|327.37|329.06|327.36|329.07|327.37|329.06|327.36|2
1739830470000|2025-02-17 22:14:30|329.03|327.33|328.71|327.01|329.03|327.33|328.71|327.01|14
1739830480000|2025-02-17 22:14:40|328.68|326.98|328.66|326.96|328.7|327|328.65|326.95|5
1739830490000|2025-02-17 22:14:50|328.65|326.95|328.32|326.62|328.65|326.95|328.24|326.54|21
1739830500000|2025-02-17 22:15:00|328.31|326.61|328.32|326.62|328.32|326.62|328.24|326.54|11
1739830510000|2025-02-17 22:15:10|328.31|326.61|327.94|326.24|328.31|326.61|327.94|326.24|25
1739830520000|2025-02-17 22:15:20|328.04|326.34|328.02|326.32|328.17|326.47|328|326.3|26
1739830530000|2025-02-17 22:15:30|328.1|326.4|328.11|326.41|328.11|326.41|328.02|326.32|16
1739830540000|2025-02-17 22:15:40|328.07|326.37|327.97|326.27|328.13|326.43|327.94|326.24|18
1739830550000|2025-02-17 22:15:50|327.98|326.28|328.16|326.46|328.18|326.48|327.98|326.28|22
1739830560000|2025-02-17 22:16:00|328.19|326.49|328.13|326.43|328.19|326.49|328.04|326.34|22
1739830570000|2025-02-17 22:16:10|328.11|326.41|328.21|326.51|328.22|326.52|328.11|326.41|19
1739830580000|2025-02-17 22:16:20|328.23|326.53|328.2|326.5|328.25|326.55|328.2|326.5|7
1739830590000|2025-02-17 22:16:30|328.26|326.56|328.16|326.46|328.35|326.65|328.16|326.46|16
1739830600000|2025-02-17 22:16:40|328.12|326.42|328.05|326.35|328.16|326.46|327.96|326.26|18
1739830610000|2025-02-17 22:16:50|328.06|326.36|328.18|326.48|328.2|326.5|328.06|326.36|11
1739830620000|2025-02-17 22:17:00|328.17|326.47|328.16|326.46|328.18|326.48|328.15|326.45|7
1739830630000|2025-02-17 22:17:10|328.19|326.49|328.01|326.31|328.21|326.51|327.96|326.26|15
1739830640000|2025-02-17 22:17:20|327.99|326.29|327.85|326.15|328|326.3|327.79|326.09|23
1739830650000|2025-02-17 22:17:30|327.82|326.12|328.02|326.32|328.05|326.35|327.8|326.1|15
1739830660000|2025-02-17 22:17:40|328.01|326.31|328.01|326.31|328.01|326.31|327.99|326.29|6
1739830670000|2025-02-17 22:17:50|328.02|326.32|327.98|326.28|328.02|326.32|327.94|326.24|11
1739830680000|2025-02-17 22:18:00|327.97|326.27|327.97|326.27|327.99|326.29|327.91|326.21|19
1739830690000|2025-02-17 22:18:10|327.96|326.26|327.82|326.12|327.96|326.26|327.78|326.08|15
1739830700000|2025-02-17 22:18:20|327.81|326.11|327.78|326.08|327.81|326.11|327.75|326.05|9
1739830710000|2025-02-17 22:18:30|327.76|326.06|327.69|325.99|327.76|326.06|327.68|325.98|11
1739830720000|2025-02-17 22:18:40|327.7|326|327.78|326.08|327.8|326.1|327.7|326|15
1739830730000|2025-02-17 22:18:50|327.77|326.07|327.81|326.11|327.81|326.11|327.61|325.91|19
1739830740000|2025-02-17 22:19:00|327.8|326.1|327.67|325.97|327.83|326.13|327.6|325.9|21
1739830750000|2025-02-17 22:19:10|327.68|325.98|327.71|326.01|327.72|326.02|327.66|325.96|16
1739830760000|2025-02-17 22:19:20|327.73|326.03|327.81|326.11|327.81|326.11|327.7|326|11
1739830770000|2025-02-17 22:19:30|327.82|326.12|327.91|326.21|327.92|326.22|327.82|326.12|9
1739830780000|2025-02-17 22:19:40|327.9|326.2|327.6|325.9|327.91|326.21|327.6|325.9|15
1739830790000|2025-02-17 22:19:50|327.59|325.89|327.68|325.98|327.69|325.99|327.59|325.89|8
1739830800000|2025-02-17 22:20:00|327.64|325.94|327.69|325.99|327.71|326.01|327.64|325.94|13
1739830810000|2025-02-17 22:20:10|327.58|325.88|327.61|325.91|327.65|325.95|327.58|325.88|7
1739830820000|2025-02-17 22:20:20|327.59|325.89|327.52|325.82|327.59|325.89|327.52|325.82|4
1739830830000|2025-02-17 22:20:30|327.56|325.86|327.59|325.89|327.6|325.9|327.42|325.72|23
1739830840000|2025-02-17 22:20:40|327.55|325.85|327.66|325.96|327.67|325.97|327.55|325.85|22
1739830850000|2025-02-17 22:20:50|327.62|325.92|327.78|326.08|327.78|326.08|327.62|325.92|9
1739830860000|2025-02-17 22:21:00|327.8|326.1|327.89|326.19|327.89|326.19|327.78|326.08|11
1739830870000|2025-02-17 22:21:10|327.9|326.2|327.89|326.19|327.9|326.2|327.83|326.13|7
1739830880000|2025-02-17 22:21:20|327.9|326.2|327.86|326.16|327.9|326.2|327.82|326.12|9
1739830890000|2025-02-17 22:21:30|327.87|326.17|327.88|326.18|327.88|326.18|327.87|326.17|2
1739830900000|2025-02-17 22:21:40|327.89|326.19|327.92|326.22|327.93|326.23|327.89|326.19|8
1739830910000|2025-02-17 22:21:50|327.94|326.24|327.99|326.29|327.99|326.29|327.94|326.24|5
1739830930000|2025-02-17 22:22:10|328|326.3|327.99|326.29|328.01|326.31|327.96|326.26|7
1739830940000|2025-02-17 22:22:20|328|326.3|328.01|326.31|328.01|326.31|328|326.3|2
1739830950000|2025-02-17 22:22:30|328.02|326.32|328.05|326.35|328.05|326.35|328.02|326.32|4
1739830960000|2025-02-17 22:22:40|328.06|326.36|328.04|326.34|328.07|326.37|328.01|326.31|10
1739830970000|2025-02-17 22:22:50|328.05|326.35|328.08|326.38|328.08|326.38|328.05|326.35|4
1739830980000|2025-02-17 22:23:00|328.05|326.35|328|326.3|328.06|326.36|327.99|326.29|4
1739830990000|2025-02-17 22:23:10|327.99|326.29|328|326.3|328|326.3|327.99|326.29|2
1739831000000|2025-02-17 22:23:20|327.99|326.29|327.99|326.29|327.99|326.29|327.99|326.29|1
1739831010000|2025-02-17 22:23:30|327.98|326.28|327.97|326.27|327.98|326.28|327.97|326.27|2
1739831020000|2025-02-17 22:23:40|327.95|326.25|327.82|326.12|327.95|326.25|327.82|326.12|9
1739831030000|2025-02-17 22:23:50|327.84|326.14|327.84|326.14|327.86|326.16|327.82|326.12|16
1739831040000|2025-02-17 22:24:00|327.85|326.15|327.97|326.27|327.97|326.27|327.85|326.15|15
1739831050000|2025-02-17 22:24:10|327.96|326.26|327.88|326.18|327.97|326.27|327.88|326.18|6
1739831060000|2025-02-17 22:24:20|327.89|326.19|327.79|326.09|327.89|326.19|327.77|326.07|8
1739831070000|2025-02-17 22:24:30|327.76|326.06|327.73|326.03|327.76|326.06|327.69|325.99|8
1739831080000|2025-02-17 22:24:40|327.77|326.07|327.75|326.05|327.78|326.08|327.72|326.02|10
1739831090000|2025-02-17 22:24:50|327.74|326.04|327.69|325.99|327.76|326.06|327.69|325.99|12
1739831100000|2025-02-17 22:25:00|327.75|326.05|327.67|325.97|327.75|326.05|327.65|325.95|20
1739831110000|2025-02-17 22:25:10|327.72|326.02|327.7|326|327.72|326.02|327.67|325.97|11
1739831120000|2025-02-17 22:25:20|327.71|326.01|327.68|325.98|327.71|326.01|327.66|325.96|10
1739831130000|2025-02-17 22:25:30|327.69|325.99|327.68|325.98|327.69|325.99|327.63|325.93|3
1739831140000|2025-02-17 22:25:40|327.69|325.99|327.7|326|327.72|326.02|327.68|325.98|8
1739831150000|2025-02-17 22:25:50|327.68|325.98|327.72|326.02|327.73|326.03|327.66|325.96|13
1739831160000|2025-02-17 22:26:00|327.68|325.98|327.7|326|327.76|326.06|327.67|325.97|16
1739831170000|2025-02-17 22:26:10|327.74|326.04|327.62|325.92|327.74|326.04|327.58|325.88|16
1739831180000|2025-02-17 22:26:20|327.63|325.93|327.55|325.85|327.64|325.94|327.54|325.84|16
1739831190000|2025-02-17 22:26:30|327.54|325.84|327.39|325.69|327.56|325.86|327.39|325.69|18
1739831200000|2025-02-17 22:26:40|327.38|325.68|327.36|325.66|327.42|325.72|327.36|325.66|14
1739831210000|2025-02-17 22:26:50|327.35|325.65|327.41|325.71|327.42|325.72|327.35|325.65|8
1739831220000|2025-02-17 22:27:00|327.4|325.7|327.33|325.63|327.4|325.7|327.31|325.61|6
1739831230000|2025-02-17 22:27:10|327.31|325.61|327.21|325.51|327.34|325.64|327.21|325.51|11
1739831240000|2025-02-17 22:27:20|327.27|325.57|327.29|325.59|327.29|325.59|327.27|325.57|4
1739831250000|2025-02-17 22:27:30|327.28|325.58|327.26|325.56|327.28|325.58|327.2|325.5|4
1739831260000|2025-02-17 22:27:40|327.24|325.54|327.11|325.41|327.24|325.54|327.11|325.41|6
1739831270000|2025-02-17 22:27:50|327.1|325.4|327.12|325.42|327.15|325.45|327.1|325.4|4
1739831280000|2025-02-17 22:28:00|327.11|325.41|327.13|325.43|327.13|325.43|327.11|325.41|3
1739831290000|2025-02-17 22:28:10|327.05|325.35|327.09|325.39|327.11|325.41|327.04|325.34|5
1739831300000|2025-02-17 22:28:20|327.1|325.4|327.02|325.32|327.1|325.4|327.02|325.32|12
1739831310000|2025-02-17 22:28:30|327.01|325.31|326.95|325.25|327.01|325.31|326.95|325.25|11
1739831320000|2025-02-17 22:28:40|326.94|325.24|326.96|325.26|327|325.3|326.93|325.23|13
1739831330000|2025-02-17 22:28:50|326.95|325.25|326.95|325.25|326.97|325.27|326.94|325.24|6
1739831340000|2025-02-17 22:29:00|326.97|325.27|326.99|325.29|327|325.3|326.97|325.27|4
1739831350000|2025-02-17 22:29:10|326.97|325.27|326.98|325.28|326.98|325.28|326.97|325.27|6
1739831370000|2025-02-17 22:29:30|326.99|325.29|327.11|325.41|327.12|325.42|326.99|325.29|4
1739831380000|2025-02-17 22:29:40|327.12|325.42|326.99|325.29|327.12|325.42|326.99|325.29|10
1739831390000|2025-02-17 22:29:50|327|325.3|327|325.3|327.01|325.31|327|325.3|3
1739831400000|2025-02-17 22:30:00|327.02|325.32|327.09|325.39|327.1|325.4|327.01|325.31|8
1739831410000|2025-02-17 22:30:10|327.1|325.4|327.1|325.4|327.1|325.4|327.1|325.4|1
1739831420000|2025-02-17 22:30:20|327.09|325.39|327.02|325.32|327.09|325.39|327.01|325.31|7
1739831430000|2025-02-17 22:30:30|327.04|325.34|327.06|325.36|327.1|325.4|327.04|325.34|8
1739831440000|2025-02-17 22:30:40|327.07|325.37|327.07|325.37|327.07|325.37|327.07|325.37|1
1739831460000|2025-02-17 22:31:00|327.08|325.38|327.05|325.35|327.08|325.38|327.04|325.34|3
1739831470000|2025-02-17 22:31:10|327.11|325.41|327.1|325.4|327.11|325.41|327.1|325.4|2
1739831480000|2025-02-17 22:31:20|327.09|325.39|327.01|325.31|327.09|325.39|327.01|325.31|6
1739831490000|2025-02-17 22:31:30|327.06|325.36|327.15|325.45|327.15|325.45|327.04|325.34|8
1739831500000|2025-02-17 22:31:40|327.16|325.46|327.16|325.46|327.16|325.46|327.16|325.46|1
1739831510000|2025-02-17 22:31:50|327.15|325.45|327.15|325.45|327.15|325.45|327.15|325.45|1
1739831520000|2025-02-17 22:32:00|327.14|325.44|327.13|325.43|327.17|325.47|327.12|325.42|13
1739831530000|2025-02-17 22:32:10|327.14|325.44|327.32|325.62|327.34|325.64|327.14|325.44|12
1739831540000|2025-02-17 22:32:20|327.33|325.63|327.41|325.71|327.41|325.71|327.33|325.63|5
1739831550000|2025-02-17 22:32:30|327.42|325.72|327.3|325.6|327.42|325.72|327.3|325.6|8
1739831560000|2025-02-17 22:32:40|327.29|325.59|327.28|325.58|327.29|325.59|327.27|325.57|4
1739831570000|2025-02-17 22:32:50|327.27|325.57|327.26|325.56|327.27|325.57|327.25|325.55|3
1739831580000|2025-02-17 22:33:00|327.25|325.55|327.34|325.64|327.34|325.64|327.25|325.55|9
1739831590000|2025-02-17 22:33:10|327.33|325.63|327.33|325.63|327.33|325.63|327.32|325.62|3
1739831600000|2025-02-17 22:33:20|327.36|325.66|327.33|325.63|327.36|325.66|327.32|325.62|6
1739831610000|2025-02-17 22:33:30|327.34|325.64|327.15|325.45|327.34|325.64|327.13|325.43|14
1739831620000|2025-02-17 22:33:40|327.16|325.46|327.05|325.35|327.16|325.46|327.05|325.35|10
1739831630000|2025-02-17 22:33:50|327.04|325.34|327.01|325.31|327.05|325.35|327.01|325.31|7
1739831640000|2025-02-17 22:34:00|327|325.3|327.01|325.31|327.04|325.34|327|325.3|3
1739831650000|2025-02-17 22:34:10|327|325.3|326.92|325.22|327|325.3|326.87|325.17|15
1739831660000|2025-02-17 22:34:20|326.91|325.21|326.93|325.23|326.93|325.23|326.9|325.2|6
1739831670000|2025-02-17 22:34:30|326.94|325.24|326.99|325.29|326.99|325.29|326.92|325.22|7
1739831690000|2025-02-17 22:34:50|326.98|325.28|326.95|325.25|326.98|325.28|326.95|325.25|4
1739831700000|2025-02-17 22:35:00|326.96|325.26|326.9|325.2|326.98|325.28|326.9|325.2|5
1739831710000|2025-02-17 22:35:10|326.89|325.19|326.91|325.21|326.91|325.21|326.86|325.16|7
1739831720000|2025-02-17 22:35:20|326.92|325.22|326.92|325.22|326.92|325.22|326.92|325.22|1
1739831740000|2025-02-17 22:35:40|326.94|325.24|326.94|325.24|326.94|325.24|326.93|325.23|3
1739831760000|2025-02-17 22:36:00|326.93|325.23|326.93|325.23|326.93|325.23|326.93|325.23|1
1739831770000|2025-02-17 22:36:10|326.94|325.24|326.9|325.2|326.94|325.24|326.89|325.19|6
1739831780000|2025-02-17 22:36:20|326.92|325.22|326.93|325.23|326.93|325.23|326.9|325.2|12
1739831790000|2025-02-17 22:36:30|326.95|325.25|326.99|325.29|327.02|325.32|326.95|325.25|12
1739831810000|2025-02-17 22:36:50|327.01|325.31|327.01|325.31|327.01|325.31|327|325.3|3
1739831820000|2025-02-17 22:37:00|327|325.3|327|325.3|327.01|325.31|327|325.3|3
1739831830000|2025-02-17 22:37:10|327.02|325.32|326.91|325.21|327.03|325.33|326.89|325.19|9
1739831840000|2025-02-17 22:37:20|326.9|325.2|326.88|325.18|326.9|325.2|326.82|325.12|16
1739831850000|2025-02-17 22:37:30|326.87|325.17|326.72|325.02|326.87|325.17|326.71|325.01|15
1739831860000|2025-02-17 22:37:40|326.71|325.01|326.83|325.13|326.83|325.13|326.7|325|9
1739831890000|2025-02-17 22:38:10|326.86|325.16|326.86|325.16|326.86|325.16|326.84|325.14|5
1739831900000|2025-02-17 22:38:20|326.87|325.17|326.87|325.17|326.87|325.17|326.87|325.17|1
1739831910000|2025-02-17 22:38:30|326.86|325.16|326.87|325.17|326.87|325.17|326.86|325.16|2
1739831920000|2025-02-17 22:38:40|326.86|325.16|326.81|325.11|326.86|325.16|326.81|325.11|4
1739831930000|2025-02-17 22:38:50|326.83|325.13|326.88|325.18|326.88|325.18|326.82|325.12|6
1739831940000|2025-02-17 22:39:00|326.87|325.17|326.8|325.1|326.88|325.18|326.8|325.1|5
1739831950000|2025-02-17 22:39:10|326.83|325.13|326.75|325.05|326.83|325.13|326.75|325.05|8
1739831960000|2025-02-17 22:39:20|326.71|325.01|326.63|324.93|326.71|325.01|326.63|324.93|8
1739831970000|2025-02-17 22:39:30|326.57|324.87|326.56|324.86|326.57|324.87|326.51|324.81|16
1739831980000|2025-02-17 22:39:40|326.57|324.87|326.6|324.9|326.6|324.9|326.57|324.87|2
1739831990000|2025-02-17 22:39:50|326.61|324.91|326.6|324.9|326.61|324.91|326.59|324.89|3
1739832000000|2025-02-17 22:40:00|326.61|324.91|326.59|324.89|326.67|324.97|326.49|324.79|17
1739832010000|2025-02-17 22:40:10|326.6|324.9|326.59|324.89|326.6|324.9|326.58|324.88|5
1739832020000|2025-02-17 22:40:20|326.6|324.9|326.62|324.92|326.62|324.92|326.6|324.9|5
1739832030000|2025-02-17 22:40:30|326.63|324.93|326.7|325|326.7|325|326.62|324.92|6
1739832040000|2025-02-17 22:40:40|326.71|325.01|326.76|325.06|326.77|325.07|326.71|325.01|8
1739832050000|2025-02-17 22:40:50|326.77|325.07|326.78|325.08|326.78|325.08|326.76|325.06|4
1739832060000|2025-02-17 22:41:00|326.79|325.09|326.78|325.08|326.79|325.09|326.78|325.08|2
1739832070000|2025-02-17 22:41:10|326.79|325.09|326.81|325.11|326.82|325.12|326.79|325.09|4
1739832080000|2025-02-17 22:41:20|326.83|325.13|326.9|325.2|326.9|325.2|326.83|325.13|5
1739832090000|2025-02-17 22:41:30|326.87|325.17|326.92|325.22|326.92|325.22|326.87|325.17|3
1739832100000|2025-02-17 22:41:40|326.91|325.21|326.92|325.22|326.92|325.22|326.88|325.18|7
1739832110000|2025-02-17 22:41:50|326.91|325.21|326.86|325.16|326.91|325.21|326.86|325.16|3
1739832130000|2025-02-17 22:42:10|326.85|325.15|326.83|325.13|326.85|325.15|326.83|325.13|3
1739832140000|2025-02-17 22:42:20|326.82|325.12|326.68|324.98|326.82|325.12|326.68|324.98|6
1739832150000|2025-02-17 22:42:30|326.67|324.97|326.64|324.94|326.67|324.97|326.63|324.93|6
1739832160000|2025-02-17 22:42:40|326.61|324.91|326.56|324.86|326.61|324.91|326.56|324.86|3
1739832170000|2025-02-17 22:42:50|326.55|324.85|326.54|324.84|326.55|324.85|326.52|324.82|8
1739832180000|2025-02-17 22:43:00|326.53|324.83|326.53|324.83|326.54|324.84|326.52|324.82|15
1739832190000|2025-02-17 22:43:10|326.51|324.81|326.46|324.76|326.53|324.83|326.46|324.76|10
1739832200000|2025-02-17 22:43:20|326.47|324.77|326.44|324.74|326.47|324.77|326.42|324.72|6
1739832220000|2025-02-17 22:43:40|326.45|324.75|326.58|324.88|326.6|324.9|326.45|324.75|7
1739832230000|2025-02-17 22:43:50|326.59|324.89|326.53|324.83|326.59|324.89|326.5|324.8|17
1739832240000|2025-02-17 22:44:00|326.52|324.82|326.53|324.83|326.53|324.83|326.52|324.82|4
1739832250000|2025-02-17 22:44:10|326.51|324.81|326.56|324.86|326.56|324.86|326.51|324.81|5
1739832260000|2025-02-17 22:44:20|326.55|324.85|326.53|324.83|326.55|324.85|326.53|324.83|3
1739832300000|2025-02-17 22:45:00|326.52|324.82|326.52|324.82|326.52|324.82|326.52|324.82|1
1739832310000|2025-02-17 22:45:10|326.53|324.83|326.52|324.82|326.53|324.83|326.52|324.82|2
1739832330000|2025-02-17 22:45:30|326.53|324.83|326.52|324.82|326.53|324.83|326.51|324.81|5
1739832340000|2025-02-17 22:45:40|326.53|324.83|326.55|324.85|326.55|324.85|326.53|324.83|4
1739832360000|2025-02-17 22:46:00|326.56|324.86|326.57|324.87|326.58|324.88|326.56|324.86|4
1739832400000|2025-02-17 22:46:40|326.58|324.88|326.57|324.87|326.58|324.88|326.57|324.87|2
1739832410000|2025-02-17 22:46:50|326.6|324.9|326.6|324.9|326.6|324.9|326.6|324.9|1
1739832420000|2025-02-17 22:47:00|326.58|324.88|326.62|324.92|326.62|324.92|326.58|324.88|3
1739832440000|2025-02-17 22:47:20|326.64|324.94|326.65|324.95|326.65|324.95|326.64|324.94|2
1739832450000|2025-02-17 22:47:30|326.66|324.96|326.66|324.96|326.66|324.96|326.66|324.96|1
1739832470000|2025-02-17 22:47:50|326.67|324.97|326.7|325|326.71|325.01|326.67|324.97|5
1739832480000|2025-02-17 22:48:00|326.71|325.01|326.72|325.02|326.72|325.02|326.71|325.01|2
1739832490000|2025-02-17 22:48:10|326.71|325.01|326.72|325.02|326.72|325.02|326.71|325.01|2
1739832520000|2025-02-17 22:48:40|326.73|325.03|326.77|325.07|326.77|325.07|326.73|325.03|4
1739832530000|2025-02-17 22:48:50|326.76|325.06|326.76|325.06|326.76|325.06|326.76|325.06|1
1739832540000|2025-02-17 22:49:00|326.77|325.07|326.77|325.07|326.77|325.07|326.77|325.07|1
1739832550000|2025-02-17 22:49:10|326.78|325.08|326.79|325.09|326.79|325.09|326.78|325.08|2
1739832570000|2025-02-17 22:49:30|326.8|325.1|326.83|325.13|326.83|325.13|326.79|325.09|4
1739832590000|2025-02-17 22:49:50|326.84|325.14|326.84|325.14|326.84|325.14|326.84|325.14|1
1739832600000|2025-02-17 22:50:00|326.85|325.15|326.85|325.15|326.86|325.16|326.83|325.13|6
1739832610000|2025-02-17 22:50:10|326.86|325.16|326.88|325.18|326.88|325.18|326.86|325.16|3
1739832620000|2025-02-17 22:50:20|326.84|325.14|326.6|324.9|326.85|325.15|326.58|324.88|20
1739832630000|2025-02-17 22:50:30|326.59|324.89|326.64|324.94|326.65|324.95|326.59|324.89|9
1739832640000|2025-02-17 22:50:40|326.63|324.93|326.63|324.93|326.63|324.93|326.63|324.93|1
1739832650000|2025-02-17 22:50:50|326.61|324.91|326.59|324.89|326.61|324.91|326.59|324.89|3
1739832660000|2025-02-17 22:51:00|326.58|324.88|326.58|324.88|326.58|324.88|326.58|324.88|1
1739832670000|2025-02-17 22:51:10|326.57|324.87|326.49|324.79|326.57|324.87|326.49|324.79|6
1739832680000|2025-02-17 22:51:20|326.48|324.78|326.4|324.7|326.49|324.79|326.4|324.7|12
1739832690000|2025-02-17 22:51:30|326.39|324.69|326.37|324.67|326.39|324.69|326.37|324.67|5
1739832700000|2025-02-17 22:51:40|326.38|324.68|326.37|324.67|326.38|324.68|326.37|324.67|2
1739832710000|2025-02-17 22:51:50|326.36|324.66|326.19|324.49|326.36|324.66|326.19|324.49|5
1739832720000|2025-02-17 22:52:00|326.15|324.45|326.15|324.45|326.16|324.46|326.14|324.44|8
1739832730000|2025-02-17 22:52:10|326.14|324.44|326.15|324.45|326.15|324.45|326.14|324.44|8
1739832740000|2025-02-17 22:52:20|326.14|324.44|326.11|324.41|326.14|324.44|326.11|324.41|13
1739832750000|2025-02-17 22:52:30|326.13|324.43|326.05|324.35|326.13|324.43|326.04|324.34|16
1739832760000|2025-02-17 22:52:40|326.06|324.36|326.05|324.35|326.09|324.39|326.05|324.35|8
1739832770000|2025-02-17 22:52:50|326.01|324.31|325.98|324.28|326.01|324.31|325.98|324.28|6
1739832780000|2025-02-17 22:53:00|325.97|324.27|325.95|324.25|325.97|324.27|325.95|324.25|5
1739832790000|2025-02-17 22:53:10|325.96|324.26|325.96|324.26|325.96|324.26|325.96|324.26|1
1739832800000|2025-02-17 22:53:20|325.98|324.28|325.97|324.27|325.98|324.28|325.97|324.27|2
1739832810000|2025-02-17 22:53:30|325.99|324.29|325.96|324.26|325.99|324.29|325.96|324.26|4
1739832820000|2025-02-17 22:53:40|325.97|324.27|325.97|324.27|325.97|324.27|325.97|324.27|1
1739832830000|2025-02-17 22:53:50|325.94|324.24|325.76|324.06|325.94|324.24|325.75|324.05|14
1739832840000|2025-02-17 22:54:00|325.77|324.07|325.42|323.72|325.77|324.07|325.41|323.71|22
1739832850000|2025-02-17 22:54:10|325.43|323.73|325.26|323.56|325.44|323.74|325.26|323.56|17
1739832860000|2025-02-17 22:54:20|325.25|323.55|325.05|323.35|325.25|323.55|325.05|323.35|14
1739832870000|2025-02-17 22:54:30|325.06|323.36|325.06|323.36|325.06|323.36|324.98|323.28|18
1739832890000|2025-02-17 22:54:50|325.09|323.39|325.13|323.43|325.13|323.43|325.09|323.39|5
1739832900000|2025-02-17 22:55:00|325.14|323.44|325.15|323.45|325.15|323.45|325.14|323.44|2
1739832910000|2025-02-17 22:55:10|325.17|323.47|325.25|323.55|325.25|323.55|325.17|323.47|9
1739832920000|2025-02-17 22:55:20|325.26|323.56|325.28|323.58|325.29|323.59|325.26|323.56|4
1739832930000|2025-02-17 22:55:30|325.3|323.6|325.34|323.64|325.34|323.64|325.3|323.6|4
1739832940000|2025-02-17 22:55:40|325.35|323.65|325.44|323.74|325.44|323.74|325.35|323.65|8
1739832950000|2025-02-17 22:55:50|325.45|323.75|325.49|323.79|325.49|323.79|325.45|323.75|3
1739832960000|2025-02-17 22:56:00|325.52|323.82|325.56|323.86|325.56|323.86|325.51|323.81|7
1739832970000|2025-02-17 22:56:10|325.57|323.87|325.63|323.93|325.63|323.93|325.57|323.87|4
1739832990000|2025-02-17 22:56:30|325.64|323.94|325.71|324.01|325.71|324.01|325.64|323.94|8
1739833000000|2025-02-17 22:56:40|325.87|324.17|326.15|324.45|326.15|324.45|325.87|324.17|7
1739833010000|2025-02-17 22:56:50|326.12|324.42|326.1|324.4|326.13|324.43|326.08|324.38|7
1739833020000|2025-02-17 22:57:00|326.09|324.39|326.11|324.41|326.11|324.41|326.09|324.39|5
1739833030000|2025-02-17 22:57:10|326.12|324.42|325.86|324.16|326.14|324.44|325.86|324.16|11
1739833040000|2025-02-17 22:57:20|325.88|324.18|325.88|324.18|325.88|324.18|325.87|324.17|3
1739833050000|2025-02-17 22:57:30|325.86|324.16|325.43|323.73|325.86|324.16|325.42|323.72|13
1739833060000|2025-02-17 22:57:40|325.44|323.74|325.67|323.97|325.67|323.97|325.44|323.74|12
1739833070000|2025-02-17 22:57:50|325.68|323.98|325.74|324.04|325.75|324.05|325.68|323.98|9
1739833080000|2025-02-17 22:58:00|325.72|324.02|325.69|323.99|325.73|324.03|325.68|323.98|10
1739833090000|2025-02-17 22:58:10|325.7|324|325.7|324|325.7|324|325.7|324|1
1739833100000|2025-02-17 22:58:20|325.71|324.01|325.76|324.06|325.77|324.07|325.71|324.01|7
1739833110000|2025-02-17 22:58:30|325.81|324.11|325.84|324.14|325.84|324.14|325.8|324.1|5
1739833120000|2025-02-17 22:58:40|325.87|324.17|325.97|324.27|326.03|324.33|325.86|324.16|10
1739833130000|2025-02-17 22:58:50|325.96|324.26|325.31|323.61|325.96|324.26|325.31|323.61|15
1739833140000|2025-02-17 22:59:00|325.29|323.59|325.29|323.59|325.29|323.59|325.1|323.4|15
1739833150000|2025-02-17 22:59:10|325.3|323.6|325.23|323.53|325.3|323.6|325.23|323.53|8
1739833160000|2025-02-17 22:59:20|325.24|323.54|325.05|323.35|325.29|323.59|325.05|323.35|17
1739833170000|2025-02-17 22:59:30|325.06|323.36|325.08|323.38|325.11|323.41|325.05|323.35|11
1739833180000|2025-02-17 22:59:40|325.12|323.42|325.19|323.49|325.2|323.5|325.12|323.42|7
1739833190000|2025-02-17 22:59:50|325.2|323.5|325.19|323.49|325.21|323.51|325.19|323.49|3
1739833200000|2025-02-17 23:00:00|325.18|323.48|325.22|323.52|325.22|323.52|325.11|323.41|14
1739833210000|2025-02-17 23:00:10|325.21|323.51|325.16|323.46|325.31|323.61|325.16|323.46|17
1739833220000|2025-02-17 23:00:20|325.15|323.45|325.2|323.5|325.2|323.5|325.11|323.41|14
1739833230000|2025-02-17 23:00:30|325.24|323.54|325.25|323.55|325.25|323.55|325.22|323.52|8
1739833240000|2025-02-17 23:00:40|325.26|323.56|325.39|323.69|325.4|323.7|325.26|323.56|9
1739833250000|2025-02-17 23:00:50|325.4|323.7|325.37|323.67|325.42|323.72|325.35|323.65|11
1739833260000|2025-02-17 23:01:00|325.38|323.68|325.42|323.72|325.42|323.72|325.38|323.68|5
1739833270000|2025-02-17 23:01:10|325.44|323.74|325.78|324.08|325.78|324.08|325.44|323.74|18
1739833280000|2025-02-17 23:01:20|325.79|324.09|325.64|323.94|325.81|324.11|325.6|323.9|23
1739833290000|2025-02-17 23:01:30|325.65|323.95|325.71|324.01|325.72|324.02|325.65|323.95|11
1739833300000|2025-02-17 23:01:40|325.74|324.04|325.54|323.84|325.74|324.04|325.54|323.84|11
1739833310000|2025-02-17 23:01:50|325.53|323.83|325.52|323.82|325.53|323.83|325.32|323.62|18
1739833320000|2025-02-17 23:02:00|325.53|323.83|325.57|323.87|325.63|323.93|325.53|323.83|16
1739833330000|2025-02-17 23:02:10|325.58|323.88|325.74|324.04|325.75|324.05|325.58|323.88|22
1739833340000|2025-02-17 23:02:20|325.75|324.05|325.77|324.07|325.77|324.07|325.65|323.95|12
1739833350000|2025-02-17 23:02:30|325.76|324.06|325.7|324|325.77|324.07|325.66|323.96|13
1739833360000|2025-02-17 23:02:40|325.72|324.02|325.73|324.03|325.74|324.04|325.67|323.97|13
1739833370000|2025-02-17 23:02:50|325.74|324.04|325.76|324.06|325.77|324.07|325.74|324.04|8
1739833380000|2025-02-17 23:03:00|325.77|324.07|325.75|324.05|325.79|324.09|325.75|324.05|8
1739833390000|2025-02-17 23:03:10|325.76|324.06|325.75|324.05|325.76|324.06|325.75|324.05|2
1739833400000|2025-02-17 23:03:20|325.76|324.06|325.81|324.11|325.82|324.12|325.76|324.06|5
1739833410000|2025-02-17 23:03:30|325.82|324.12|325.81|324.11|325.82|324.12|325.74|324.04|7
1739833420000|2025-02-17 23:03:40|325.8|324.1|325.82|324.12|325.82|324.12|325.8|324.1|3
1739833430000|2025-02-17 23:03:50|325.83|324.13|325.91|324.21|325.91|324.21|325.83|324.13|9
1739833440000|2025-02-17 23:04:00|325.92|324.22|325.98|324.28|325.98|324.28|325.91|324.21|10
1739833450000|2025-02-17 23:04:10|326.01|324.31|325.95|324.25|326.07|324.37|325.95|324.25|13
1739833460000|2025-02-17 23:04:20|325.96|324.26|325.97|324.27|325.98|324.28|325.96|324.26|8
1739833470000|2025-02-17 23:04:30|325.98|324.28|325.96|324.26|325.98|324.28|325.95|324.25|12
1739833480000|2025-02-17 23:04:40|325.97|324.27|325.96|324.26|325.97|324.27|325.96|324.26|2
1739833490000|2025-02-17 23:04:50|325.97|324.27|325.92|324.22|325.98|324.28|325.92|324.22|8
1739833500000|2025-02-17 23:05:00|325.9|324.2|325.98|324.28|325.98|324.28|325.89|324.19|7
1739833510000|2025-02-17 23:05:10|325.99|324.29|325.97|324.27|326|324.3|325.97|324.27|3
1739833520000|2025-02-17 23:05:20|325.94|324.24|325.92|324.22|325.94|324.24|325.92|324.22|3
1739833530000|2025-02-17 23:05:30|325.93|324.23|325.9|324.2|325.98|324.28|325.89|324.19|11
1739833540000|2025-02-17 23:05:40|325.89|324.19|325.95|324.25|325.95|324.25|325.89|324.19|10
1739833550000|2025-02-17 23:05:50|325.96|324.26|325.98|324.28|325.98|324.28|325.95|324.25|7
1739833560000|2025-02-17 23:06:00|325.99|324.29|326.04|324.34|326.04|324.34|325.99|324.29|6
1739833570000|2025-02-17 23:06:10|326.05|324.35|326.04|324.34|326.06|324.36|326.02|324.32|5
1739833580000|2025-02-17 23:06:20|326.05|324.35|326.1|324.4|326.1|324.4|326.05|324.35|4
1739833590000|2025-02-17 23:06:30|326.13|324.43|326.29|324.59|326.29|324.59|326.13|324.43|7
1739833610000|2025-02-17 23:06:50|326.45|324.75|326.52|324.82|326.52|324.82|326.45|324.75|7
1739833620000|2025-02-17 23:07:00|326.49|324.79|326.52|324.82|326.52|324.82|326.47|324.77|9
1739833630000|2025-02-17 23:07:10|326.51|324.81|326.52|324.82|326.52|324.82|326.51|324.81|2
1739833660000|2025-02-17 23:07:40|326.48|324.78|326.48|324.78|326.48|324.78|326.47|324.77|3
1739833670000|2025-02-17 23:07:50|326.47|324.77|326.48|324.78|326.48|324.78|326.47|324.77|2
1739833680000|2025-02-17 23:08:00|326.47|324.77|326.49|324.79|326.49|324.79|326.47|324.77|3
1739833690000|2025-02-17 23:08:10|326.52|324.82|326.54|324.84|326.54|324.84|326.52|324.82|3
1739833700000|2025-02-17 23:08:20|326.55|324.85|326.55|324.85|326.55|324.85|326.55|324.85|1
1739833710000|2025-02-17 23:08:30|326.56|324.86|326.54|324.84|326.56|324.86|326.54|324.84|2
1739833720000|2025-02-17 23:08:40|326.55|324.85|326.54|324.84|326.55|324.85|326.52|324.82|5
1739833730000|2025-02-17 23:08:50|326.52|324.82|326.52|324.82|326.52|324.82|326.52|324.82|1
1739833740000|2025-02-17 23:09:00|326.51|324.81|326.52|324.82|326.52|324.82|326.47|324.77|7
1739833750000|2025-02-17 23:09:10|326.49|324.79|326.49|324.79|326.5|324.8|326.49|324.79|3
1739833760000|2025-02-17 23:09:20|326.5|324.8|326.54|324.84|326.57|324.87|326.5|324.8|9
1739833770000|2025-02-17 23:09:30|326.52|324.82|326.55|324.85|326.55|324.85|326.52|324.82|4
1739833780000|2025-02-17 23:09:40|326.52|324.82|326.54|324.84|326.54|324.84|326.52|324.82|3
1739833790000|2025-02-17 23:09:50|326.53|324.83|326.59|324.89|326.59|324.89|326.53|324.83|6
1739833800000|2025-02-17 23:10:00|326.6|324.9|326.58|324.88|326.6|324.9|326.52|324.82|7
1739833810000|2025-02-17 23:10:10|326.59|324.89|326.59|324.89|326.61|324.91|326.59|324.89|4
1739833820000|2025-02-17 23:10:20|326.57|324.87|326.57|324.87|326.57|324.87|326.57|324.87|1
1739833830000|2025-02-17 23:10:30|326.58|324.88|326.58|324.88|326.58|324.88|326.58|324.88|1
1739833860000|2025-02-17 23:11:00|326.57|324.87|326.53|324.83|326.57|324.87|326.52|324.82|6
1739833870000|2025-02-17 23:11:10|326.52|324.82|326.49|324.79|326.57|324.87|326.49|324.79|9
1739833880000|2025-02-17 23:11:20|326.5|324.8|326.52|324.82|326.58|324.88|326.5|324.8|15
1739833890000|2025-02-17 23:11:30|326.51|324.81|326.5|324.8|326.51|324.81|326.5|324.8|2
1739833900000|2025-02-17 23:11:40|326.47|324.77|326.47|324.77|326.48|324.78|326.47|324.77|3
1739833910000|2025-02-17 23:11:50|326.48|324.78|326.48|324.78|326.5|324.8|326.48|324.78|6
1739833920000|2025-02-17 23:12:00|326.49|324.79|326.5|324.8|326.5|324.8|326.49|324.79|2
1739833940000|2025-02-17 23:12:20|326.48|324.78|326.37|324.67|326.48|324.78|326.33|324.63|12
1739833950000|2025-02-17 23:12:30|326.36|324.66|326.28|324.58|326.36|324.66|326.28|324.58|8
1739833960000|2025-02-17 23:12:40|326.27|324.57|326.22|324.52|326.27|324.57|326.2|324.5|11
1739833970000|2025-02-17 23:12:50|326.23|324.53|326.28|324.58|326.28|324.58|326.23|324.53|6
1739833980000|2025-02-17 23:13:00|326.31|324.61|326.2|324.5|326.31|324.61|326.2|324.5|11
1739833990000|2025-02-17 23:13:10|326.16|324.46|326.12|324.42|326.19|324.49|326.11|324.41|6
1739834000000|2025-02-17 23:13:20|326.11|324.41|326.12|324.42|326.12|324.42|326.11|324.41|4
1739834010000|2025-02-17 23:13:30|326.1|324.4|326.08|324.38|326.1|324.4|326.02|324.32|18
1739834020000|2025-02-17 23:13:40|326.06|324.36|326.06|324.36|326.06|324.36|326.06|324.36|1
1739834030000|2025-02-17 23:13:50|326.04|324.34|326.02|324.32|326.05|324.35|326.01|324.31|6
1739834040000|2025-02-17 23:14:00|326.01|324.31|326.03|324.33|326.04|324.34|326|324.3|8
1739834050000|2025-02-17 23:14:10|326.04|324.34|326.06|324.36|326.07|324.37|326.04|324.34|4
1739834060000|2025-02-17 23:14:20|326.05|324.35|326.06|324.36|326.07|324.37|326.02|324.32|8
1739834070000|2025-02-17 23:14:30|326.05|324.35|326.06|324.36|326.06|324.36|326.05|324.35|4
1739834080000|2025-02-17 23:14:40|326.05|324.35|326.05|324.35|326.05|324.35|326.05|324.35|1
1739834090000|2025-02-17 23:14:50|326.02|324.32|325.98|324.28|326.03|324.33|325.98|324.28|5
1739834100000|2025-02-17 23:15:00|325.97|324.27|325.86|324.16|325.97|324.27|325.81|324.11|19
1739834110000|2025-02-17 23:15:10|325.85|324.15|325.8|324.1|325.91|324.21|325.8|324.1|12
1739834120000|2025-02-17 23:15:20|325.83|324.13|325.8|324.1|325.83|324.13|325.8|324.1|13
1739834130000|2025-02-17 23:15:30|325.81|324.11|325.77|324.07|325.84|324.14|325.77|324.07|10
1739834140000|2025-02-17 23:15:40|325.78|324.08|326.03|324.33|326.05|324.35|325.78|324.08|14
1739834150000|2025-02-17 23:15:50|326|324.3|326|324.3|326.01|324.31|325.98|324.28|9
1739834160000|2025-02-17 23:16:00|326.01|324.31|326.03|324.33|326.03|324.33|326|324.3|9
1739834170000|2025-02-17 23:16:10|326.04|324.34|326.03|324.33|326.05|324.35|325.99|324.29|16
1739834180000|2025-02-17 23:16:20|326.02|324.32|325.99|324.29|326.02|324.32|325.99|324.29|5
1739834190000|2025-02-17 23:16:30|326|324.3|325.78|324.08|326|324.3|325.73|324.03|17
1739834200000|2025-02-17 23:16:40|325.8|324.1|325.84|324.14|325.89|324.19|325.8|324.1|20
1739834210000|2025-02-17 23:16:50|325.86|324.16|325.9|324.2|325.93|324.23|325.85|324.15|10
1739834220000|2025-02-17 23:17:00|325.94|324.24|325.92|324.22|325.94|324.24|325.9|324.2|8
1739834230000|2025-02-17 23:17:10|325.93|324.23|325.91|324.21|325.93|324.23|325.9|324.2|5
1739834240000|2025-02-17 23:17:20|325.92|324.22|325.65|323.95|325.92|324.22|325.64|323.94|15
1739834250000|2025-02-17 23:17:30|325.66|323.96|325.57|323.87|325.66|323.96|325.57|323.87|9
1739834260000|2025-02-17 23:17:40|325.55|323.85|325.5|323.8|325.55|323.85|325.41|323.71|16
1739834270000|2025-02-17 23:17:50|325.51|323.81|325.53|323.83|325.55|323.85|325.51|323.81|10
1739834280000|2025-02-17 23:18:00|325.54|323.84|325.72|324.02|325.72|324.02|325.54|323.84|18
1739834290000|2025-02-17 23:18:10|325.71|324.01|325.62|323.92|325.71|324.01|325.56|323.86|16
1739834300000|2025-02-17 23:18:20|325.6|323.9|325.63|323.93|325.65|323.95|325.6|323.9|11
1739834310000|2025-02-17 23:18:30|325.62|323.92|325.62|323.92|325.63|323.93|325.61|323.91|9
1739834320000|2025-02-17 23:18:40|325.63|323.93|325.65|323.95|325.67|323.97|325.63|323.93|10
1739834330000|2025-02-17 23:18:50|325.66|323.96|325.72|324.02|325.73|324.03|325.66|323.96|8
1739834340000|2025-02-17 23:19:00|325.74|324.04|325.72|324.02|325.77|324.07|325.69|323.99|12
1739834350000|2025-02-17 23:19:10|325.69|323.99|325.69|323.99|325.72|324.02|325.67|323.97|13
1739834360000|2025-02-17 23:19:20|325.68|323.98|325.69|323.99|325.74|324.04|325.67|323.97|17
1739834370000|2025-02-17 23:19:30|325.7|324|325.69|323.99|325.71|324.01|325.65|323.95|10
1739834380000|2025-02-17 23:19:40|325.7|324|325.68|323.98|325.7|324|325.67|323.97|6
1739834390000|2025-02-17 23:19:50|325.69|323.99|325.72|324.02|325.72|324.02|325.69|323.99|12
1739834400000|2025-02-17 23:20:00|325.73|324.03|325.68|323.98|325.73|324.03|325.68|323.98|6
1739834410000|2025-02-17 23:20:10|325.69|323.99|325.64|323.94|325.71|324.01|325.62|323.92|15
1739834420000|2025-02-17 23:20:20|325.65|323.95|325.75|324.05|325.75|324.05|325.65|323.95|11
1739834430000|2025-02-17 23:20:30|325.74|324.04|325.78|324.08|325.84|324.14|325.7|324|12
1739834440000|2025-02-17 23:20:40|325.8|324.1|325.7|324|325.8|324.1|325.69|323.99|10
1739834450000|2025-02-17 23:20:50|325.69|323.99|325.73|324.03|325.76|324.06|325.67|323.97|11
1739834460000|2025-02-17 23:21:00|325.74|324.04|325.78|324.08|325.78|324.08|325.73|324.03|10
1739834470000|2025-02-17 23:21:10|325.8|324.1|325.86|324.16|325.87|324.17|325.8|324.1|15
1739834480000|2025-02-17 23:21:20|325.85|324.15|325.86|324.16|325.87|324.17|325.81|324.11|12
1739834490000|2025-02-17 23:21:30|325.87|324.17|325.84|324.14|325.92|324.22|325.84|324.14|9
1739834500000|2025-02-17 23:21:40|325.82|324.12|325.78|324.08|325.82|324.12|325.77|324.07|8
1739834510000|2025-02-17 23:21:50|325.8|324.1|325.84|324.14|325.84|324.14|325.78|324.08|14
1739834520000|2025-02-17 23:22:00|325.82|324.12|325.74|324.04|325.82|324.12|325.74|324.04|14
1739834530000|2025-02-17 23:22:10|325.73|324.03|325.72|324.02|325.74|324.04|325.72|324.02|5
1739834540000|2025-02-17 23:22:20|325.71|324.01|325.7|324|325.71|324.01|325.69|323.99|3
1739834550000|2025-02-17 23:22:30|325.69|323.99|325.62|323.92|325.69|323.99|325.6|323.9|15
1739834560000|2025-02-17 23:22:40|325.6|323.9|325.53|323.83|325.6|323.9|325.53|323.83|9
1739834570000|2025-02-17 23:22:50|325.52|323.82|325.65|323.95|325.66|323.96|325.51|323.81|12
1739834580000|2025-02-17 23:23:00|325.66|323.96|325.61|323.91|325.66|323.96|325.6|323.9|12
1739834590000|2025-02-17 23:23:10|325.59|323.89|325.66|323.96|325.66|323.96|325.59|323.89|14
1739834600000|2025-02-17 23:23:20|325.74|324.04|325.71|324.01|325.74|324.04|325.71|324.01|6
1739834620000|2025-02-17 23:23:40|325.7|324|325.66|323.96|325.71|324.01|325.64|323.94|9
1739834630000|2025-02-17 23:23:50|325.65|323.95|325.72|324.02|325.73|324.03|325.63|323.93|13
1739834640000|2025-02-17 23:24:00|325.71|324.01|325.71|324.01|325.73|324.03|325.68|323.98|7
1739834650000|2025-02-17 23:24:10|325.72|324.02|325.83|324.13|325.83|324.13|325.72|324.02|15
1739834660000|2025-02-17 23:24:20|325.82|324.12|325.81|324.11|325.83|324.13|325.79|324.09|7
1739834670000|2025-02-17 23:24:30|325.8|324.1|325.81|324.11|325.81|324.11|325.78|324.08|4
1739834680000|2025-02-17 23:24:40|325.83|324.13|325.83|324.13|325.84|324.14|325.81|324.11|6
1739834690000|2025-02-17 23:24:50|325.81|324.11|325.82|324.12|325.83|324.13|325.81|324.11|8
1739834700000|2025-02-17 23:25:00|325.8|324.1|325.8|324.1|325.82|324.12|325.76|324.06|13
1739834710000|2025-02-17 23:25:10|325.79|324.09|325.83|324.13|325.84|324.14|325.79|324.09|9
1739834720000|2025-02-17 23:25:20|325.82|324.12|325.61|323.91|325.83|324.13|325.61|323.91|17
1739834730000|2025-02-17 23:25:30|325.6|323.9|325.42|323.72|325.6|323.9|325.42|323.72|13
1739834740000|2025-02-17 23:25:40|325.41|323.71|325.39|323.69|325.41|323.71|325.36|323.66|6
1739834750000|2025-02-17 23:25:50|325.41|323.71|325.38|323.68|325.41|323.71|325.38|323.68|4
1739834760000|2025-02-17 23:26:00|325.39|323.69|325.4|323.7|325.4|323.7|325.39|323.69|2
1739834770000|2025-02-17 23:26:10|325.42|323.72|325.2|323.5|325.42|323.72|325.2|323.5|12
1739834780000|2025-02-17 23:26:20|325.15|323.45|325.21|323.51|325.23|323.53|325.09|323.39|17
1739834790000|2025-02-17 23:26:30|325.2|323.5|325.17|323.47|325.24|323.54|325.17|323.47|10
1739834800000|2025-02-17 23:26:40|325.2|323.5|325.2|323.5|325.23|323.53|325.17|323.47|10
1739834810000|2025-02-17 23:26:50|325.19|323.49|325.04|323.34|325.19|323.49|325.02|323.32|13
1739834820000|2025-02-17 23:27:00|325.03|323.33|325.04|323.34|325.12|323.42|325.03|323.33|10
1739834830000|2025-02-17 23:27:10|325.05|323.35|325.02|323.32|325.07|323.37|325.02|323.32|11
1739834840000|2025-02-17 23:27:20|325|323.3|325.01|323.31|325.07|323.37|325|323.3|5
1739834850000|2025-02-17 23:27:30|324.99|323.29|324.96|323.26|325.01|323.31|324.96|323.26|11
1739834860000|2025-02-17 23:27:40|324.98|323.28|325.08|323.38|325.08|323.38|324.98|323.28|7
1739834870000|2025-02-17 23:27:50|325.06|323.36|324.95|323.25|325.06|323.36|324.95|323.25|9
1739834880000|2025-02-17 23:28:00|324.93|323.23|324.96|323.26|324.97|323.27|324.93|323.23|4
1739834890000|2025-02-17 23:28:10|324.95|323.25|324.96|323.26|324.96|323.26|324.95|323.25|2
1739834900000|2025-02-17 23:28:20|324.95|323.25|324.97|323.27|324.97|323.27|324.94|323.24|4
1739834910000|2025-02-17 23:28:30|324.96|323.26|324.88|323.18|324.96|323.26|324.88|323.18|6
1739834920000|2025-02-17 23:28:40|324.87|323.17|324.87|323.17|324.88|323.18|324.87|323.17|3
1739834940000|2025-02-17 23:29:00|324.93|323.23|324.94|323.24|324.94|323.24|324.93|323.23|2
1739834950000|2025-02-17 23:29:10|324.91|323.21|324.99|323.29|325|323.3|324.91|323.21|7
1739834960000|2025-02-17 23:29:20|325|323.3|325.01|323.31|325.04|323.34|325|323.3|13
1739834970000|2025-02-17 23:29:30|324.99|323.29|325|323.3|325.04|323.34|324.99|323.29|8
1739834980000|2025-02-17 23:29:40|325.03|323.33|325.07|323.37|325.16|323.46|325.03|323.33|7
1739834990000|2025-02-17 23:29:50|325.06|323.36|325.05|323.35|325.06|323.36|325.05|323.35|2
1739835000000|2025-02-17 23:30:00|325.06|323.36|325.06|323.36|325.11|323.41|325.02|323.32|14
1739835010000|2025-02-17 23:30:10|325.04|323.34|325.03|323.33|325.09|323.39|325.03|323.33|9
1739835020000|2025-02-17 23:30:20|325.02|323.32|324.98|323.28|325.02|323.32|324.94|323.24|15
1739835030000|2025-02-17 23:30:30|324.97|323.27|324.77|323.07|324.97|323.27|324.75|323.05|16
1739835040000|2025-02-17 23:30:40|324.76|323.06|324.73|323.03|324.78|323.08|324.73|323.03|9
1739835050000|2025-02-17 23:30:50|324.72|323.02|324.71|323.01|324.73|323.03|324.71|323.01|5
1739835060000|2025-02-17 23:31:00|324.73|323.03|324.81|323.11|324.81|323.11|324.68|322.98|19
1739835070000|2025-02-17 23:31:10|324.85|323.15|324.81|323.11|324.85|323.15|324.81|323.11|8
1739835080000|2025-02-17 23:31:20|324.82|323.12|324.82|323.12|324.84|323.14|324.81|323.11|5
1739835090000|2025-02-17 23:31:30|324.84|323.14|324.8|323.1|324.84|323.14|324.8|323.1|6
1739835100000|2025-02-17 23:31:40|324.79|323.09|324.85|323.15|324.87|323.17|324.79|323.09|10
1739835110000|2025-02-17 23:31:50|324.86|323.16|324.86|323.16|324.87|323.17|324.86|323.16|3
1739835120000|2025-02-17 23:32:00|324.87|323.17|324.84|323.14|324.87|323.17|324.72|323.02|14
1739835130000|2025-02-17 23:32:10|324.86|323.16|324.98|323.28|325|323.3|324.81|323.11|19
1739835140000|2025-02-17 23:32:20|325|323.3|324.96|323.26|325.04|323.34|324.95|323.25|13
1739835150000|2025-02-17 23:32:30|324.95|323.25|324.97|323.27|324.97|323.27|324.95|323.25|2
1739835160000|2025-02-17 23:32:40|324.98|323.28|325.07|323.37|325.1|323.4|324.98|323.28|5
1739835170000|2025-02-17 23:32:50|325.06|323.36|325.03|323.33|325.06|323.36|325.03|323.33|5
1739835180000|2025-02-17 23:33:00|325.04|323.34|324.99|323.29|325.05|323.35|324.97|323.27|11
1739835190000|2025-02-17 23:33:10|325|323.3|325.05|323.35|325.06|323.36|324.99|323.29|6
1739835200000|2025-02-17 23:33:20|325.08|323.38|325.08|323.38|325.1|323.4|325.06|323.36|7
1739835210000|2025-02-17 23:33:30|325.06|323.36|325.07|323.37|325.07|323.37|325.06|323.36|2
1739835220000|2025-02-17 23:33:40|325.06|323.36|325.08|323.38|325.1|323.4|325.06|323.36|4
1739835230000|2025-02-17 23:33:50|325.1|323.4|325.13|323.43|325.16|323.46|325.1|323.4|7
1739835240000|2025-02-17 23:34:00|325.11|323.41|325.04|323.34|325.11|323.41|324.96|323.26|22
1739835250000|2025-02-17 23:34:10|325.05|323.35|324.98|323.28|325.07|323.37|324.98|323.28|12
1739835260000|2025-02-17 23:34:20|325|323.3|325|323.3|325.06|323.36|324.99|323.29|7
1739835270000|2025-02-17 23:34:30|324.99|323.29|324.75|323.05|325.02|323.32|324.75|323.05|14
1739835280000|2025-02-17 23:34:40|324.79|323.09|324.81|323.11|324.82|323.12|324.78|323.08|15
1739835290000|2025-02-17 23:34:50|324.8|323.1|324.81|323.11|324.83|323.13|324.79|323.09|6
1739835310000|2025-02-17 23:35:10|324.82|323.12|324.95|323.25|324.99|323.29|324.82|323.12|16
1739835320000|2025-02-17 23:35:20|324.97|323.27|324.93|323.23|324.97|323.27|324.92|323.22|20
1739835330000|2025-02-17 23:35:30|324.95|323.25|324.85|323.15|324.95|323.25|324.81|323.11|17
1739835340000|2025-02-17 23:35:40|324.83|323.13|324.74|323.04|324.83|323.13|324.74|323.04|14
1739835350000|2025-02-17 23:35:50|324.73|323.03|324.67|322.97|324.73|323.03|324.67|322.97|4
1739835360000|2025-02-17 23:36:00|324.66|322.96|324.52|322.82|324.66|322.96|324.49|322.79|19
1739835370000|2025-02-17 23:36:10|324.51|322.81|324.47|322.77|324.52|322.82|324.45|322.75|11
1739835380000|2025-02-17 23:36:20|324.46|322.76|324.5|322.8|324.53|322.83|324.46|322.76|12
1739835390000|2025-02-17 23:36:30|324.48|322.78|324.48|322.78|324.59|322.89|324.43|322.73|22
1739835400000|2025-02-17 23:36:40|324.49|322.79|324.5|322.8|324.6|322.9|324.49|322.79|16
1739835410000|2025-02-17 23:36:50|324.51|322.81|324.47|322.77|324.51|322.81|324.46|322.76|11
1739835420000|2025-02-17 23:37:00|324.46|322.76|324.48|322.78|324.48|322.78|324.42|322.72|12
1739835430000|2025-02-17 23:37:10|324.47|322.77|324.46|322.76|324.49|322.79|324.44|322.74|7
1739835440000|2025-02-17 23:37:20|324.44|322.74|324.35|322.65|324.45|322.75|324.35|322.65|10
1739835450000|2025-02-17 23:37:30|324.34|322.64|324.36|322.66|324.38|322.68|324.34|322.64|9
1739835460000|2025-02-17 23:37:40|324.37|322.67|324.42|322.72|324.43|322.73|324.37|322.67|13
1739835470000|2025-02-17 23:37:50|324.39|322.69|324.43|322.73|324.45|322.75|324.39|322.69|9
1739835480000|2025-02-17 23:38:00|324.47|322.77|324.49|322.79|324.52|322.82|324.47|322.77|7
1739835490000|2025-02-17 23:38:10|324.54|322.84|324.54|322.84|324.54|322.84|324.52|322.82|4
1739835500000|2025-02-17 23:38:20|324.57|322.87|324.68|322.98|324.71|323.01|324.57|322.87|12
1739835510000|2025-02-17 23:38:30|324.69|322.99|324.69|322.99|324.69|322.99|324.66|322.96|5
1739835520000|2025-02-17 23:38:40|324.67|322.97|324.64|322.94|324.67|322.97|324.64|322.94|4
1739835530000|2025-02-17 23:38:50|324.63|322.93|324.57|322.87|324.68|322.98|324.56|322.86|15
1739835540000|2025-02-17 23:39:00|324.56|322.86|324.49|322.79|324.56|322.86|324.48|322.78|20
1739835550000|2025-02-17 23:39:10|324.48|322.78|324.51|322.81|324.51|322.81|324.47|322.77|3
1739835560000|2025-02-17 23:39:20|324.53|322.83|324.5|322.8|324.53|322.83|324.48|322.78|7
1739835570000|2025-02-17 23:39:30|324.48|322.78|324.5|322.8|324.5|322.8|324.48|322.78|7
1739835580000|2025-02-17 23:39:40|324.48|322.78|324.39|322.69|324.48|322.78|324.39|322.69|10
1739835590000|2025-02-17 23:39:50|324.36|322.66|324.31|322.61|324.38|322.68|324.31|322.61|10
1739835600000|2025-02-17 23:40:00|324.3|322.6|324.07|322.37|324.3|322.6|324.07|322.37|15
1739835610000|2025-02-17 23:40:10|324.06|322.36|323.92|322.22|324.06|322.36|323.88|322.18|21
1739835620000|2025-02-17 23:40:20|323.94|322.24|323.98|322.28|323.98|322.28|323.89|322.19|13
1739835630000|2025-02-17 23:40:30|323.96|322.26|323.91|322.21|323.99|322.29|323.84|322.14|23
1739835640000|2025-02-17 23:40:40|323.99|322.29|323.83|322.13|323.99|322.29|323.83|322.13|17
1739835650000|2025-02-17 23:40:50|323.84|322.14|323.67|321.97|323.84|322.14|323.65|321.95|23
1739835660000|2025-02-17 23:41:00|323.65|321.95|323.55|321.85|323.72|322.02|323.54|321.84|19
1739835670000|2025-02-17 23:41:10|323.6|321.9|323.58|321.88|323.64|321.94|323.55|321.85|27
1739835680000|2025-02-17 23:41:20|323.56|321.86|323.52|321.82|323.57|321.87|323.51|321.81|17
1739835690000|2025-02-17 23:41:30|323.55|321.85|323.64|321.94|323.64|321.94|323.54|321.84|16
1739835700000|2025-02-17 23:41:40|323.62|321.92|323.57|321.87|323.62|321.92|323.57|321.87|4
1739835710000|2025-02-17 23:41:50|323.56|321.86|323.54|321.84|323.59|321.89|323.54|321.84|8
1739835720000|2025-02-17 23:42:00|323.53|321.83|323.58|321.88|323.59|321.89|323.52|321.82|8
1739835730000|2025-02-17 23:42:10|323.57|321.87|323.59|321.89|323.59|321.89|323.57|321.87|5
1739835740000|2025-02-17 23:42:20|323.63|321.93|323.7|322|323.72|322.02|323.63|321.93|9
1739835750000|2025-02-17 23:42:30|323.73|322.03|323.73|322.03|323.73|322.03|323.73|322.03|1
1739835760000|2025-02-17 23:42:40|323.74|322.04|323.79|322.09|323.8|322.1|323.74|322.04|10
1739835770000|2025-02-17 23:42:50|323.78|322.08|323.83|322.13|323.85|322.15|323.78|322.08|13
1739835780000|2025-02-17 23:43:00|323.8|322.1|323.71|322.01|323.82|322.12|323.68|321.98|19
1739835790000|2025-02-17 23:43:10|323.73|322.03|323.58|321.88|323.73|322.03|323.58|321.88|12
1739835800000|2025-02-17 23:43:20|323.62|321.92|323.67|321.97|323.68|321.98|323.61|321.91|10
1739835810000|2025-02-17 23:43:30|323.68|321.98|323.76|322.06|323.76|322.06|323.68|321.98|7
1739835820000|2025-02-17 23:43:40|323.75|322.05|323.75|322.05|323.75|322.05|323.75|322.05|1
1739835830000|2025-02-17 23:43:50|323.77|322.07|323.73|322.03|323.77|322.07|323.73|322.03|3
1739835840000|2025-02-17 23:44:00|323.72|322.02|323.56|321.86|323.72|322.02|323.56|321.86|12
1739835850000|2025-02-17 23:44:10|323.55|321.85|323.66|321.96|323.67|321.97|323.55|321.85|12
1739835860000|2025-02-17 23:44:20|323.64|321.94|323.65|321.95|323.66|321.96|323.62|321.92|9
1739835870000|2025-02-17 23:44:30|323.64|321.94|323.69|321.99|323.69|321.99|323.64|321.94|3
1739835880000|2025-02-17 23:44:40|323.7|322|323.74|322.04|323.74|322.04|323.68|321.98|7
1739835890000|2025-02-17 23:44:50|323.7|322|323.54|321.84|323.7|322|323.54|321.84|9
1739835900000|2025-02-17 23:45:00|323.53|321.83|323.54|321.84|323.55|321.85|323.53|321.83|5
1739835910000|2025-02-17 23:45:10|323.55|321.85|323.54|321.84|323.55|321.85|323.54|321.84|2
1739835920000|2025-02-17 23:45:20|323.53|321.83|323.43|321.73|323.53|321.83|323.43|321.73|7
1739835930000|2025-02-17 23:45:30|323.45|321.75|323.36|321.66|323.5|321.8|323.36|321.66|16
1739835940000|2025-02-17 23:45:40|323.38|321.68|323.39|321.69|323.43|321.73|323.38|321.68|6
1739835950000|2025-02-17 23:45:50|323.37|321.67|323.35|321.65|323.37|321.67|323.34|321.64|5
1739835960000|2025-02-17 23:46:00|323.37|321.67|323.37|321.67|323.39|321.69|323.36|321.66|10
1739835970000|2025-02-17 23:46:10|323.4|321.7|323.43|321.73|323.52|321.82|323.4|321.7|14
1739835980000|2025-02-17 23:46:20|323.45|321.75|323.5|321.8|323.5|321.8|323.45|321.75|8
1739835990000|2025-02-17 23:46:30|323.54|321.84|323.44|321.74|323.57|321.87|323.44|321.74|10
1739836000000|2025-02-17 23:46:40|323.43|321.73|323.44|321.74|323.45|321.75|323.42|321.72|5
1739836010000|2025-02-17 23:46:50|323.45|321.75|323.89|322.19|323.93|322.23|323.45|321.75|13
1739836020000|2025-02-17 23:47:00|323.88|322.18|323.92|322.22|323.93|322.23|323.8|322.1|26
1739836030000|2025-02-17 23:47:10|323.93|322.23|323.94|322.24|323.96|322.26|323.92|322.22|9
1739836040000|2025-02-17 23:47:20|323.92|322.22|323.92|322.22|323.95|322.25|323.91|322.21|8
1739836060000|2025-02-17 23:47:40|323.91|322.21|323.91|322.21|323.91|322.21|323.91|322.21|1
1739836070000|2025-02-17 23:47:50|323.89|322.19|323.89|322.19|323.89|322.19|323.89|322.19|1
1739836080000|2025-02-17 23:48:00|323.87|322.17|323.85|322.15|323.89|322.19|323.83|322.13|17
1739836090000|2025-02-17 23:48:10|323.84|322.14|323.94|322.24|323.94|322.24|323.83|322.13|10
1739836100000|2025-02-17 23:48:20|323.92|322.22|324.11|322.41|324.11|322.41|323.92|322.22|17
1739836110000|2025-02-17 23:48:30|324.12|322.42|324.1|322.4|324.12|322.42|324.08|322.38|11
1739836120000|2025-02-17 23:48:40|324.11|322.41|324.1|322.4|324.17|322.47|324.09|322.39|16
1739836130000|2025-02-17 23:48:50|324.13|322.43|324.11|322.41|324.13|322.43|324.11|322.41|2
1739836140000|2025-02-17 23:49:00|324.16|322.46|324.05|322.35|324.16|322.46|324.02|322.32|14
1739836150000|2025-02-17 23:49:10|324.04|322.34|324.08|322.38|324.12|322.42|324.04|322.34|15
1739836160000|2025-02-17 23:49:20|324.1|322.4|324.15|322.45|324.15|322.45|324.09|322.39|11
1739836170000|2025-02-17 23:49:30|324.13|322.43|324.16|322.46|324.16|322.46|324.13|322.43|5
1739836180000|2025-02-17 23:49:40|324.15|322.45|324.17|322.47|324.18|322.48|324.15|322.45|8
1739836190000|2025-02-17 23:49:50|324.16|322.46|324.2|322.5|324.2|322.5|324.16|322.46|14
1739836200000|2025-02-17 23:50:00|324.18|322.48|324.18|322.48|324.2|322.5|324.18|322.48|3
1739836210000|2025-02-17 23:50:10|324.2|322.5|324.24|322.54|324.24|322.54|324.2|322.5|4
1739836220000|2025-02-17 23:50:20|324.21|322.51|324.2|322.5|324.21|322.51|324.2|322.5|2
1739836230000|2025-02-17 23:50:30|324.21|322.51|324.21|322.51|324.21|322.51|324.21|322.51|1
1739836240000|2025-02-17 23:50:40|324.2|322.5|324.2|322.5|324.2|322.5|324.2|322.5|1
1739836280000|2025-02-17 23:51:20|324.19|322.49|324.14|322.44|324.19|322.49|324.14|322.44|3
1739836290000|2025-02-17 23:51:30|324.13|322.43|324.15|322.45|324.15|322.45|324.13|322.43|5
1739836300000|2025-02-17 23:51:40|324.13|322.43|324.06|322.36|324.13|322.43|324.04|322.34|14
1739836310000|2025-02-17 23:51:50|324.04|322.34|324.05|322.35|324.05|322.35|324.04|322.34|4
1739836320000|2025-02-17 23:52:00|324.06|322.36|324.07|322.37|324.11|322.41|324.06|322.36|6
1739836330000|2025-02-17 23:52:10|324.06|322.36|324.15|322.45|324.15|322.45|324.05|322.35|15
1739836340000|2025-02-17 23:52:20|324.14|322.44|324.17|322.47|324.19|322.49|324.14|322.44|11
1739836350000|2025-02-17 23:52:30|324.18|322.48|324.13|322.43|324.2|322.5|324.13|322.43|16
1739836360000|2025-02-17 23:52:40|324.12|322.42|324.17|322.47|324.17|322.47|324.1|322.4|14
1739836370000|2025-02-17 23:52:50|324.16|322.46|324.18|322.48|324.2|322.5|324.15|322.45|14
1739836380000|2025-02-17 23:53:00|324.17|322.47|324.2|322.5|324.2|322.5|324.17|322.47|5
1739836390000|2025-02-17 23:53:10|324.21|322.51|324.2|322.5|324.21|322.51|324.2|322.5|2
1739836400000|2025-02-17 23:53:20|324.21|322.51|324.27|322.57|324.27|322.57|324.21|322.51|6
1739836460000|2025-02-17 23:54:20|324.25|322.55|324.26|322.56|324.26|322.56|324.25|322.55|2
1739836470000|2025-02-17 23:54:30|324.28|322.58|324.32|322.62|324.32|322.62|324.28|322.58|5
1739836480000|2025-02-17 23:54:40|324.33|322.63|324.5|322.8|324.5|322.8|324.33|322.63|7
1739836490000|2025-02-17 23:54:50|324.51|322.81|324.51|322.81|324.51|322.81|324.51|322.81|1
1739836500000|2025-02-17 23:55:00|324.47|322.77|324.34|322.64|324.47|322.77|324.34|322.64|10
1739836510000|2025-02-17 23:55:10|324.36|322.66|324.36|322.66|324.41|322.71|324.36|322.66|9
1739836520000|2025-02-17 23:55:20|324.37|322.67|324.39|322.69|324.39|322.69|324.36|322.66|6
1739836530000|2025-02-17 23:55:30|324.4|322.7|324.39|322.69|324.4|322.7|324.39|322.69|2
1739836540000|2025-02-17 23:55:40|324.38|322.68|324.37|322.67|324.38|322.68|324.37|322.67|2
1739836550000|2025-02-17 23:55:50|324.38|322.68|324.39|322.69|324.39|322.69|324.38|322.68|2
1739836560000|2025-02-17 23:56:00|324.38|322.68|324.39|322.69|324.39|322.69|324.38|322.68|2
1739836570000|2025-02-17 23:56:10|324.4|322.7|324.4|322.7|324.4|322.7|324.39|322.69|3
1739836580000|2025-02-17 23:56:20|324.41|322.71|324.41|322.71|324.41|322.71|324.41|322.71|1
1739836590000|2025-02-17 23:56:30|324.42|322.72|324.45|322.75|324.45|322.75|324.42|322.72|7
1739836600000|2025-02-17 23:56:40|324.46|322.76|324.44|322.74|324.46|322.76|324.42|322.72|6
1739836610000|2025-02-17 23:56:50|324.45|322.75|324.45|322.75|324.45|322.75|324.43|322.73|5
1739836620000|2025-02-17 23:57:00|324.42|322.72|324.45|322.75|324.45|322.75|324.42|322.72|4
1739836630000|2025-02-17 23:57:10|324.43|322.73|324.47|322.77|324.47|322.77|324.43|322.73|8
1739836640000|2025-02-17 23:57:20|324.48|322.78|324.5|322.8|324.5|322.8|324.48|322.78|3
1739836650000|2025-02-17 23:57:30|324.51|322.81|324.5|322.8|324.53|322.83|324.48|322.78|7
1739836660000|2025-02-17 23:57:40|324.51|322.81|324.53|322.83|324.53|322.83|324.51|322.81|3
1739836690000|2025-02-17 23:58:10|324.49|322.79|324.51|322.81|324.51|322.81|324.49|322.79|3
1739836700000|2025-02-17 23:58:20|324.52|322.82|324.5|322.8|324.53|322.83|324.5|322.8|3
1739836710000|2025-02-17 23:58:30|324.51|322.81|324.49|322.79|324.51|322.81|324.47|322.77|7
1739836720000|2025-02-17 23:58:40|324.5|322.8|324.5|322.8|324.5|322.8|324.5|322.8|1
1739836730000|2025-02-17 23:58:50|324.47|322.77|324.48|322.78|324.48|322.78|324.47|322.77|2
1739836740000|2025-02-17 23:59:00|324.49|322.79|324.51|322.81|324.51|322.81|324.49|322.79|3
1739836760000|2025-02-17 23:59:20|324.47|322.77|324.47|322.77|324.47|322.77|324.47|322.77|1
1739836770000|2025-02-17 23:59:30|324.48|322.78|324.5|322.8|324.5|322.8|324.48|322.78|3
1739836790000|2025-02-17 23:59:50|324.51|322.81|324.57|322.87|324.57|322.87|324.51|322.81|5
1739836800000|2025-02-18 00:00:00|324.58|322.88|324.53|322.83|324.6|322.9|324.5|322.8|8
1739836810000|2025-02-18 00:00:10|324.54|322.84|324.63|322.93|324.63|322.93|324.52|322.82|9
1739836820000|2025-02-18 00:00:20|324.65|322.95|324.97|323.27|324.97|323.27|324.65|322.95|16
1739836830000|2025-02-18 00:00:30|325.03|323.33|325.04|323.34|325.07|323.37|325.03|323.33|5
1739836840000|2025-02-18 00:00:40|325.05|323.35|325.05|323.35|325.05|323.35|325.05|323.35|1
1739836850000|2025-02-18 00:00:50|324.98|323.28|324.96|323.26|324.98|323.28|324.96|323.26|2
1739836860000|2025-02-18 00:01:00|324.95|323.25|324.92|323.22|324.95|323.25|324.91|323.21|5
1739836870000|2025-02-18 00:01:10|324.93|323.23|324.95|323.25|324.96|323.26|324.92|323.22|11
1739836880000|2025-02-18 00:01:20|324.96|323.26|325.02|323.32|325.02|323.32|324.96|323.26|5
1739836890000|2025-02-18 00:01:30|325.03|323.33|325.05|323.35|325.05|323.35|325.01|323.31|6
1739836900000|2025-02-18 00:01:40|325.06|323.36|324.99|323.29|325.06|323.36|324.96|323.26|10
1739836910000|2025-02-18 00:01:50|325|323.3|325.08|323.38|325.08|323.38|325|323.3|8
1739836930000|2025-02-18 00:02:10|325.05|323.35|325.05|323.35|325.05|323.35|325.05|323.35|1
1739836940000|2025-02-18 00:02:20|325.06|323.36|325.04|323.34|325.06|323.36|325.03|323.33|5
1739836950000|2025-02-18 00:02:30|325.05|323.35|325.02|323.32|325.05|323.35|325.01|323.31|4
1739836960000|2025-02-18 00:02:40|325.05|323.35|325.06|323.36|325.08|323.38|325.05|323.35|5
1739836970000|2025-02-18 00:02:50|325.03|323.33|325.05|323.35|325.05|323.35|325.03|323.33|3
1740211350000|2025-02-22 08:02:30|318.19|316.49|318.16|316.46|318.2|316.5|318.16|316.46|7
1740211360000|2025-02-22 08:02:40|318.17|316.47|318.19|316.49|318.19|316.49|318.17|316.47|3
1740211370000|2025-02-22 08:02:50|318.23|316.53|318.24|316.54|318.28|316.58|318.23|316.53|6
1740211380000|2025-02-22 08:03:00|318.23|316.53|318.17|316.47|318.23|316.53|318.16|316.46|8
1740211390000|2025-02-22 08:03:10|318.18|316.48|318.21|316.51|318.22|316.52|318.17|316.47|11
1740211400000|2025-02-22 08:03:20|318.19|316.49|318.3|316.6|318.3|316.6|318.19|316.49|7
1740211410000|2025-02-22 08:03:30|318.31|316.61|318.35|316.65|318.36|316.66|318.31|316.61|6
1740211420000|2025-02-22 08:03:40|318.36|316.66|318.35|316.65|318.37|316.67|318.35|316.65|6
1740211430000|2025-02-22 08:03:50|318.36|316.66|318.42|316.72|318.42|316.72|318.36|316.66|7
1740211450000|2025-02-22 08:04:10|318.4|316.7|318.42|316.72|318.42|316.72|318.4|316.7|7
1740211460000|2025-02-22 08:04:20|318.43|316.73|318.43|316.73|318.43|316.73|318.43|316.73|1
1740211470000|2025-02-22 08:04:30|318.44|316.74|318.46|316.76|318.47|316.77|318.44|316.74|5
1740211500000|2025-02-22 08:05:00|318.42|316.72|318.42|316.72|318.42|316.72|318.42|316.72|1
1740211510000|2025-02-22 08:05:10|318.4|316.7|318.34|316.64|318.4|316.7|318.34|316.64|7
1740211520000|2025-02-22 08:05:20|318.33|316.63|318.27|316.57|318.33|316.63|318.27|316.57|4
1740211530000|2025-02-22 08:05:30|318.28|316.58|318.27|316.57|318.28|316.58|318.26|316.56|4
1740211540000|2025-02-22 08:05:40|318.26|316.56|318.37|316.67|318.39|316.69|318.26|316.56|13
1740211550000|2025-02-22 08:05:50|318.38|316.68|318.38|316.68|318.39|316.69|318.37|316.67|7
1740211560000|2025-02-22 08:06:00|318.36|316.66|318.37|316.67|318.37|316.67|318.28|316.58|12
1740211570000|2025-02-22 08:06:10|318.36|316.66|318.35|316.65|318.36|316.66|318.33|316.63|5
1740211580000|2025-02-22 08:06:20|318.37|316.67|318.36|316.66|318.39|316.69|318.35|316.65|8
1740211590000|2025-02-22 08:06:30|318.35|316.65|318.31|316.61|318.35|316.65|318.31|316.61|3
1740211600000|2025-02-22 08:06:40|318.27|316.57|318.28|316.58|318.28|316.58|318.27|316.57|2
1740211610000|2025-02-22 08:06:50|318.27|316.57|318.28|316.58|318.28|316.58|318.27|316.57|2
1740211620000|2025-02-22 08:07:00|318.27|316.57|318.25|316.55|318.27|316.57|318.25|316.55|2
1740211640000|2025-02-22 08:07:20|318.24|316.54|318.2|316.5|318.24|316.54|318.17|316.47|9
1740211650000|2025-02-22 01740211660000|2025-02-22 08:07:40|318.18|316.48|318.19|316.49|318.19|316.49|318.18|316.48|4
1740211670000|2025-02-22 08:07:50|318.18|316.48|318.15|316.45|318.19|316.49|318.15|316.45|5
1740211680000|2025-02-22 08:08:00|318.14|316.44|318.14|316.44|318.17|316.47|318.14|316.44|10
1740211690000|2025-02-22 08:08:10|318.13|316.43|318.11|316.41|318.15|316.45|318.09|316.39|15
1740211700000|2025-02-22 08:08:20|318.09|316.39|318.09|316.39|318.11|316.41|318.05|316.35|12
1740211710000|2025-02-22 08:08:30|318.1|316.4|318.03|316.33|318.1|316.4|318.03|316.33|11
1740211720000|2025-02-22 08:08:40|318.02|316.32|317.98|316.28|318.02|316.32|317.98|316.28|8
1740211730000|2025-02-22 08:08:50|317.97|316.27|317.98|316.28|317.99|316.29|317.95|316.25|11
1740211740000|2025-02-22 08:09:00|317.97|316.27|317.98|316.28|317.98|316.28|317.97|316.27|4
1740211750000|2025-02-22 08:09:10|317.97|316.27|317.98|316.28|317.99|316.29|317.97|316.27|4
1740211760000|2025-02-22 08:09:20|317.96|316.26|317.98|316.28|317.99|316.29|317.96|316.26|5
1740211770000|2025-02-22 08:09:30|317.99|316.29|318.06|316.36|318.07|316.37|317.99|316.29|4
1740211780000|2025-02-22 08:09:40|318.07|316.37|318.12|316.42|318.18|316.48|318.07|316.37|13
1740211790000|2025-02-22 08:09:50|318.14|316.44|318.17|316.47|318.18|316.48|318.14|316.44|5
1740211800000|2025-02-22 08:10:00|318.18|316.48|318.2|316.5|318.23|316.53|318.18|316.48|8
1740211810000|2025-02-22 08:10:10|318.21|316.51|318.3|316.6|318.3|316.6|318.21|316.51|12
1740211820000|2025-02-22 08:10:20|318.29|316.59|318.26|316.56|318.29|316.59|318.26|316.56|5
1740211830000|2025-02-22 08:10:30|318.27|316.57|318.3|316.6|318.31|316.61|318.27|316.57|4
1740211840000|2025-02-22 08:10:40|318.35|316.65|318.34|316.64|318.38|316.68|318.34|316.64|5
1740211860000|2025-02-22 08:11:00|318.35|316.65|318.3|316.6|318.36|316.66|318.3|316.6|6
1740211870000|2025-02-22 08:11:10|318.29|316.59|318.35|316.65|318.37|316.67|318.24|316.54|13
1740211880000|2025-02-22 08:11:20|318.34|316.64|318.39|316.69|318.4|316.7|318.32|316.62|12
1740211890000|2025-02-22 08:11:30|318.37|316.67|318.28|316.58|318.37|316.67|318.27|316.57|7
1740211900000|2025-02-22 08:11:40|318.27|316.57|318.26|316.56|318.27|316.57|318.26|316.56|2
1740211910000|2025-02-22 08:11:50|318.24|316.54|318.24|316.54|318.24|316.54|318.24|316.54|1
1740211920000|2025-02-22 08:12:00|318.22|316.52|318.09|316.39|318.22|316.52|318.07|316.37|10
1740211930000|2025-02-22 08:12:10|318.12|316.42|318.09|316.39|318.12|316.42|318.07|316.37|10
1740211940000|2025-02-22 08:12:20|318.08|316.38|318.07|316.37|318.08|316.38|318.07|316.37|6
1740211950000|2025-02-22 08:12:30|318.05|316.35|318.04|316.34|318.05|316.35|318.04|316.34|2
1740211960000|2025-02-22 08:12:40|318.03|316.33|318.04|316.34|318.04|316.34|318.03|316.33|2
1740211970000|2025-02-22 08:12:50|318.05|316.35|318.07|316.37|318.09|316.39|318.05|316.35|4
1740211980000|2025-02-22 08:13:00|318.08|316.38|318.08|316.38|318.08|316.38|318.08|316.38|1
1740211990000|2025-02-22 08:13:10|318.09|316.39|318.12|316.42|318.12|316.42|318.07|316.37|12
1740212000000|2025-02-22 08:13:20|318.08|316.38|317.8|316.1|318.08|316.38|317.79|316.09|6
1740212010000|2025-02-22 08:13:30|317.79|316.09|317.75|316.05|317.79|316.09|317.75|316.05|9
1740212020000|2025-02-22 08:13:40|317.76|316.06|317.66|315.96|317.76|316.06|317.63|315.93|12
1740212030000|2025-02-22 08:13:50|317.64|315.94|317.63|315.93|317.66|315.96|317.62|315.92|11
1740212040000|2025-02-22 08:14:00|317.66|315.96|317.51|315.81|317.66|315.96|317.51|315.81|9
1740212050000|2025-02-22 08:14:10|317.52|315.82|317.54|315.84|317.55|315.85|317.51|315.81|8
1740212060000|2025-02-22 08:14:20|317.55|315.85|317.54|315.84|317.55|315.85|317.51|315.81|7
1740212070000|2025-02-22 08:14:30|317.53|315.83|317.51|315.81|317.53|315.83|317.51|315.81|2
1740212080000|2025-02-22 08:14:40|317.53|315.83|317.44|315.74|317.55|315.85|317.44|315.74|9
1740212090000|2025-02-22 08:14:50|317.42|315.72|317.36|315.66|317.47|315.77|317.36|315.66|12
1740212100000|2025-02-22 08:15:00|317.37|315.67|317.46|315.76|317.49|315.79|317.33|315.63|17
1740212110000|2025-02-22 08:15:10|317.48|315.78|317.67|315.97|317.67|315.97|317.48|315.78|14
1740212120000|2025-02-22 08:15:20|317.65|315.95|317.74|316.04|317.74|316.04|317.65|315.95|7
1740212140000|2025-02-22 08:15:40|317.71|316.01|317.71|316.01|317.73|316.03|317.7|316|5
1740212150000|2025-02-22 08:15:50|317.7|316|317.68|315.98|317.7|316|317.63|315.93|10
1740212160000|2025-02-22 08:16:00|317.65|315.95|317.59|315.89|317.7|316|317.59|315.89|10
1740212170000|2025-02-22 08:16:10|317.58|315.88|317.59|315.89|317.59|315.89|317.52|315.82|16
1740212180000|2025-02-22 08:16:20|317.57|315.87|317.68|315.98|317.68|315.98|317.57|315.87|10
1740212190000|2025-02-22 08:16:30|317.7|316|317.74|316.04|317.74|316.04|317.69|315.99|5
1740212200000|2025-02-22 08:16:40|317.75|316.05|317.75|316.05|317.75|316.05|317.75|316.05|1
1740212210000|2025-02-22 08:16:50|317.76|316.06|317.81|316.11|317.81|316.11|317.76|316.06|6
1740212220000|2025-02-22 08:17:00|317.82|316.12|317.76|316.06|317.82|316.12|317.76|316.06|2
1740212230000|2025-02-22 08:17:10|317.74|316.04|317.74|316.04|317.74|316.04|317.74|316.04|1
1740212250000|2025-02-22 08:17:30|317.75|316.05|317.75|316.05|317.75|316.05|317.75|316.05|1
1740212260000|2025-02-22 08:17:40|317.76|316.06|317.8|316.1|317.8|316.1|317.74|316.04|8
1740212270000|2025-02-22 08:17:50|317.81|316.11|317.82|316.12|317.82|316.12|317.81|316.11|2
1740212280000|2025-02-22 08:18:00|317.83|316.13|317.82|316.12|317.83|316.13|317.82|316.12|4
1740212290000|2025-02-22 08:18:10|317.74|316.04|317.78|316.08|317.78|316.08|317.74|316.04|5
1740212300000|2025-02-22 08:18:20|317.79|316.09|317.81|316.11|317.81|316.11|317.79|316.09|3
1740212330000|2025-02-22 08:18:50|317.74|316.04|317.74|316.04|317.74|316.04|317.74|316.04|1
1740212400000|2025-02-22 08:20:00|317.75|316.05|317.75|316.05|317.75|316.05|317.75|316.05|1
1740212410000|2025-02-22 08:20:10|317.76|316.06|317.77|316.07|317.77|316.07|317.76|316.06|2
1740212420000|2025-02-22 08:20:20|317.76|316.06|317.77|316.07|317.77|316.07|317.76|316.06|4
1740212430000|2025-02-22 08:20:30|317.76|316.06|317.76|316.06|317.76|316.06|317.76|316.06|1
1740212470000|2025-02-22 08:21:10|317.74|316.04|317.74|316.04|317.74|316.04|317.71|316.01|3
1740212480000|2025-02-22 08:21:20|317.71|316.01|317.69|315.99|317.71|316.01|317.69|315.99|2
1740212490000|2025-02-22 08:21:30|317.68|315.98|317.74|316.04|317.74|316.04|317.67|315.97|9
1740212510000|2025-02-22 08:21:50|317.75|316.05|317.78|316.08|317.78|316.08|317.74|316.04|8
1740212520000|2025-02-22 08:22:00|317.79|316.09|317.78|316.08|317.8|316.1|317.74|316.04|8
1740212530000|2025-02-22 08:22:10|317.79|316.09|317.74|316.04|317.8|316.1|317.74|316.04|5
1740212550000|2025-02-22 08:22:30|317.75|316.05|317.79|316.09|317.79|316.09|317.75|316.05|5
1740212560000|2025-02-22 08:22:40|317.8|316.1|317.84|316.14|317.84|316.14|317.8|316.1|5
1740212570000|2025-02-22 08:22:50|317.85|316.15|317.94|316.24|317.94|316.24|317.85|316.15|7
1740212580000|2025-02-22 08:23:00|317.95|316.25|317.98|316.28|317.98|316.28|317.95|316.25|4
1740212590000|2025-02-22 08:23:10|317.94|316.24|317.91|316.21|317.96|316.26|317.9|316.2|11
1740212600000|2025-02-22 08:23:20|317.9|316.2|317.9|316.2|317.91|316.21|317.9|316.2|3
1740212620000|2025-02-22 08:23:40|317.87|316.17|317.85|316.15|317.9|316.2|317.83|316.13|5
1740212630000|2025-02-22 08:23:50|317.84|316.14|317.84|316.14|317.84|316.14|317.83|316.13|3
1740212640000|2025-02-22 08:24:00|317.85|316.15|317.84|316.14|317.85|316.15|317.84|316.14|2
1740212650000|2025-02-22 08:24:10|317.83|316.13|317.85|316.15|317.85|316.15|317.83|316.13|2
1740212660000|2025-02-22 08:24:20|317.83|316.13|317.73|316.03|317.83|316.13|317.72|316.02|10
1740212670000|2025-02-22 08:24:30|317.75|316.05|317.74|316.04|317.77|316.07|317.73|316.03|7
1740212680000|2025-02-22 08:24:40|317.75|316.05|317.74|316.04|317.77|316.07|317.73|316.03|7
1740212690000|2025-02-22 08:24:50|317.76|316.06|317.81|316.11|317.82|316.12|317.76|316.06|6
1740212700000|2025-02-22 08:25:00|317.85|316.15|317.84|316.14|317.86|316.16|317.84|316.14|12
1740212710000|2025-02-22 08:25:10|317.85|316.15|317.85|316.15|317.87|316.17|317.85|316.15|5
1740212740000|2025-02-22 08:25:40|317.86|316.16|317.86|316.16|317.87|316.17|317.86|316.16|3
1740212760000|2025-02-22 08:26:00|317.85|316.15|317.82|316.12|317.85|316.15|317.82|316.12|3
1740212770000|2025-02-22 08:26:10|317.81|316.11|317.81|316.11|317.82|316.12|317.81|316.11|5
1740212790000|2025-02-22 08:26:30|317.82|316.12|317.82|316.12|317.82|316.12|317.8|316.1|4
1740212800000|2025-02-22 08:26:40|317.84|316.14|317.9|316.2|317.9|316.2|317.84|316.14|3
1740212820000|2025-02-22 08:27:00|317.88|316.18|317.73|316.03|317.88|316.18|317.73|316.03|8
1740212830000|2025-02-22 08:27:10|317.74|316.04|317.75|316.05|317.75|316.05|317.73|316.03|7
1740212840000|2025-02-22 08:27:20|317.73|316.03|317.7|316|317.76|316.06|317.69|315.99|8
1740212850000|2025-02-22 08:27:30|317.69|315.99|317.69|315.99|317.69|315.99|317.69|315.99|1
1740212860000|2025-02-22 08:27:40|317.68|315.98|317.68|315.98|317.68|315.98|317.67|315.97|3
1740212870000|2025-02-22 08:27:50|317.67|315.97|317.67|315.97|317.67|315.97|317.65|315.95|7
1740212880000|2025-02-22 08:28:00|317.66|315.96|317.68|315.98|317.71|316.01|317.66|315.96|6
1740212890000|2025-02-22 08:28:10|317.69|315.99|317.71|316.01|317.72|316.02|317.69|315.99|5
1740212900000|2025-02-22 08:28:20|317.7|316|317.73|316.03|317.74|316.04|317.7|316|5
1740212910000|2025-02-22 08:28:30|317.77|316.07|317.8|316.1|317.81|316.11|317.75|316.05|10
1740212920000|2025-02-22 08:28:40|317.77|316.07|317.79|316.09|317.79|316.09|317.77|316.07|2
1740212930000|2025-02-22 08:28:50|317.78|316.08|317.8|316.1|317.8|316.1|317.78|316.08|3
1740212940000|2025-02-22 08:29:00|317.78|316.08|317.79|316.09|317.79|316.09|317.78|316.08|4
1740212950000|2025-02-22 08:29:10|317.78|316.08|317.82|316.12|317.82|316.12|317.78|316.08|6
1740212960000|2025-02-22 08:29:20|317.81|316.11|317.86|316.16|317.86|316.16|317.81|316.11|7
1740212970000|2025-02-22 08:29:30|317.84|316.14|317.84|316.14|317.84|316.14|317.84|316.14|1
1740212980000|2025-02-22 08:29:40|317.83|316.13|317.82|316.12|317.83|316.13|317.82|316.12|2
1740212990000|2025-02-22 08:29:50|317.83|316.13|317.83|316.13|317.83|316.13|317.82|316.12|3
1740213000000|2025-02-22 08:30:00|317.85|316.15|317.9|316.2|317.9|316.2|317.85|316.15|11
1740213010000|2025-02-22 08:30:10|317.89|316.19|317.86|316.16|317.89|316.19|317.85|316.15|6
1740213020000|2025-02-22 08:30:20|317.87|316.17|317.9|316.2|317.9|316.2|317.87|316.17|2
1740213030000|2025-02-22 08:30:30|317.89|316.19|317.87|316.17|317.89|316.19|317.87|316.17|3
1740213040000|2025-02-22 08:30:40|317.86|316.16|317.81|316.11|317.86|316.16|317.81|316.11|9
1740213050000|2025-02-22 08:30:50|317.8|316.1|317.81|316.11|317.82|316.12|317.8|316.1|4
1740213060000|2025-02-22 08:31:00|317.82|316.12|317.84|316.14|317.84|316.14|317.82|316.12|6
1740213070000|2025-02-22 08:31:10|317.83|316.13|317.8|316.1|317.83|316.13|317.75|316.05|9
1740213080000|2025-02-22 08:31:20|317.81|316.11|317.83|316.13|317.83|316.13|317.81|316.11|3
1740213090000|2025-02-22 08:31:30|317.82|316.12|317.76|316.06|317.84|316.14|317.74|316.04|11
1740213100000|2025-02-22 08:31:40|317.75|316.05|317.74|316.04|317.76|316.06|317.74|316.04|4
1740213110000|2025-02-22 08:31:50|317.77|316.07|317.81|316.11|317.82|316.12|317.76|316.06|9
1740213120000|2025-02-22 08:32:00|317.82|316.12|317.83|316.13|317.86|316.16|317.81|316.11|11
1740213130000|2025-02-22 08:32:10|317.82|316.12|317.68|315.98|317.82|316.12|317.68|315.98|7
1740213140000|2025-02-22 08:32:20|317.67|315.97|317.75|316.05|317.77|316.07|317.67|315.97|6
1740213150000|2025-02-22 08:32:30|317.76|316.06|317.75|316.05|317.77|316.07|317.75|316.05|9
1740213160000|2025-02-22 08:32:40|317.77|316.07|317.77|316.07|317.77|316.07|317.77|316.07|1
1740213170000|2025-02-22 08:32:50|317.78|316.08|317.85|316.15|317.86|316.16|317.78|316.08|8
1740213180000|2025-02-22 08:33:00|317.86|316.16|317.84|316.14|317.89|316.19|317.84|316.14|8
1740213190000|2025-02-22 08:33:10|317.89|316.19|317.88|316.18|317.89|316.19|317.84|316.14|5
1740213200000|2025-02-22 08:33:20|317.89|316.19|317.9|316.2|317.9|316.2|317.89|316.19|2
1740213210000|2025-02-22 08:33:30|317.91|316.21|317.93|316.23|317.94|316.24|317.91|316.21|5
1740213220000|2025-02-22 08:33:40|317.94|316.24|317.94|316.24|317.94|316.24|317.93|316.23|3
1740213250000|2025-02-22 08:34:10|317.95|316.25|317.93|316.23|317.95|316.25|317.9|316.2|8
1740213260000|2025-02-22 08:34:20|317.91|316.21|317.98|316.28|317.98|316.28|317.91|316.21|8
1740213270000|2025-02-22 08:34:30|317.96|316.26|317.96|316.26|317.98|316.28|317.95|316.25|4
1740213280000|2025-02-22 08:34:40|317.97|316.27|317.95|316.25|317.97|316.27|317.95|316.25|4
1740213290000|2025-02-22 08:34:50|317.96|316.26|317.98|316.28|317.98|316.28|317.96|316.26|3
1740213300000|2025-02-22 08:35:00|317.99|316.29|318|316.3|318|316.3|317.98|316.28|4
1740213310000|2025-02-22 08:35:10|318.02|316.32|318.1|316.4|318.1|316.4|318.02|316.32|10
1740213320000|2025-02-22 08:35:20|318.11|316.41|318.06|316.36|318.11|316.41|318.05|316.35|10
1740213330000|2025-02-22 08:35:30|318.05|316.35|318.07|316.37|318.07|316.37|318.03|316.33|8
1740213340000|2025-02-22 08:35:40|318.08|316.38|318.08|316.38|318.1|316.4|318.07|316.37|5
1740213360000|2025-02-22 08:36:00|318.04|316.34|318.04|316.34|318.04|316.34|318.04|316.34|1
1740213380000|2025-02-22 08:36:20|318.05|316.35|318.05|316.35|318.05|316.35|318.04|316.34|3
1740213390000|2025-02-22 08:36:30|318.06|316.36|318.06|316.36|318.06|316.36|318.06|316.36|1
1740213420000|2025-02-22 08:37:00|318.02|316.32|318.02|316.32|318.02|316.32|318.02|316.32|1
1740213440000|2025-02-22 08:37:20|318.03|316.33|318.05|316.35|318.09|316.39|318.03|316.33|14
1740213450000|2025-02-22 08:37:30|318.06|316.36|318.11|316.41|318.11|316.41|318.06|316.36|6
1740213460000|2025-02-22 08:37:40|318.12|316.42|318.09|316.39|318.13|316.43|318.05|316.35|10
1740213470000|2025-02-22 08:37:50|318.1|316.4|318.17|316.47|318.17|316.47|318.1|316.4|7
1740213480000|2025-02-22 08:38:00|318.18|316.48|318.24|316.54|318.24|316.54|318.18|316.48|5
1740213490000|2025-02-22 08:38:10|318.25|316.55|318.25|316.55|318.25|316.55|318.25|316.55|1
1740213500000|2025-02-22 08:38:20|318.23|316.53|318.21|316.51|318.24|316.54|318.21|316.51|3
1740213510000|2025-02-22 08:38:30|318.15|316.45|318.18|316.48|318.18|316.48|318.15|316.45|2
1740213520000|2025-02-22 08:38:40|318.19|316.49|318.19|316.49|318.19|316.49|318.19|316.49|1
1740213530000|2025-02-22 08:38:50|318.14|316.44|318.17|316.47|318.17|316.47|318.14|316.44|4
1740213540000|2025-02-22 08:39:00|318.18|316.48|318.14|316.44|318.2|316.5|318.14|316.44|6
1740213550000|2025-02-22 08:39:10|318.15|316.45|318.14|316.44|318.15|316.45|318.14|316.44|2
1740213570000|2025-02-22 08:39:30|318.15|316.45|318.15|316.45|318.15|316.45|318.14|316.44|3
1740213580000|2025-02-22 08:39:40|318.16|316.46|318.16|316.46|318.16|316.46|318.16|316.46|1
1740213600000|2025-02-22 08:40:00|318.17|316.47|318.14|316.44|318.17|316.47|318.14|316.44|3
1740213610000|2025-02-22 08:40:10|318.15|316.45|318.17|316.47|318.17|316.47|318.15|316.45|3
1740213620000|2025-02-22 08:40:20|318.18|316.48|318.18|316.48|318.18|316.48|318.18|316.48|1
1740213630000|2025-02-22 08:40:30|318.19|316.49|318.18|316.48|318.19|316.49|318.18|316.48|2
1740213660000|2025-02-22 08:41:00|318.19|316.49|318.18|316.48|318.19|316.49|318.18|316.48|2
1740213670000|2025-02-22 08:41:10|318.19|316.49|318.15|316.45|318.2|316.5|318.15|316.45|4
1740213680000|2025-02-22 08:41:20|318.16|316.46|318.16|316.46|318.16|316.46|318.15|316.45|3
1740213690000|2025-02-22 08:41:30|318.15|316.45|318.16|316.46|318.16|316.46|318.15|316.45|2
1740213700000|2025-02-22 08:41:40|318.15|316.45|318.13|316.43|318.16|316.46|318.12|316.42|5
1740213710000|2025-02-22 08:41:50|318.07|316.37|318.07|316.37|318.07|316.37|318.03|316.33|5
1740213720000|2025-02-22 08:42:00|318.08|316.38|318.11|316.41|318.13|316.43|318.08|316.38|12
1740213730000|2025-02-22 08:42:10|318.08|316.38|318.01|316.31|318.08|316.38|318.01|316.31|5
1740213740000|2025-02-22 08:42:20|317.97|316.27|317.94|316.24|317.97|316.27|317.94|316.24|5
1740213750000|2025-02-22 08:42:30|317.95|316.25|317.94|316.24|317.97|316.27|317.94|316.24|8
1740213760000|2025-02-22 08:42:40|317.93|316.23|317.99|316.29|317.99|316.29|317.92|316.22|6
1740213770000|2025-02-22 08:42:50|317.97|316.27|317.92|316.22|317.97|316.27|317.92|316.22|7
1740213780000|2025-02-22 08:43:00|317.91|316.21|317.95|316.25|317.96|316.26|317.91|316.21|8
1740213790000|2025-02-22 08:43:10|317.97|316.27|318.02|316.32|318.02|316.32|317.94|316.24|12
1740213800000|2025-02-22 08:43:20|318.03|316.33|317.93|316.23|318.03|316.33|317.93|316.23|8
1740213810000|2025-02-22 08:43:30|317.94|316.24|318.01|316.31|318.03|316.33|317.94|316.24|13
1740213820000|2025-02-22 08:43:40|318.03|316.33|318.03|316.33|318.03|316.33|318.02|316.32|5
1740213830000|2025-02-22 08:43:50|318.04|316.34|318.03|316.33|318.07|316.37|318.03|316.33|7
1740213840000|2025-02-22 08:44:00|318.04|316.34|318.11|316.41|318.11|316.41|318.04|316.34|7
1740213850000|2025-02-22 08:44:10|318.12|316.42|318.12|316.42|318.14|316.44|318.11|316.41|15
1740213860000|2025-02-22 08:44:20|318.11|316.41|318.1|316.4|318.11|316.41|318.09|316.39|5
1740213870000|2025-02-22 08:44:30|318.09|316.39|318.14|316.44|318.14|316.44|318.09|316.39|2
1740213900000|2025-02-22 08:45:00|318.13|316.43|318.04|316.34|318.13|316.43|318.04|316.34|10
1740213910000|2025-02-22 08:45:10|318.05|316.35|318.04|316.34|318.06|316.36|318.02|316.32|12
1740213920000|2025-02-22 08:45:20|318.02|316.32|318.02|316.32|318.04|316.34|318.02|316.32|5
1740213930000|2025-02-22 08:45:30|318.01|316.31|317.95|316.25|318.01|316.31|317.95|316.25|6
1740213940000|2025-02-22 08:45:40|317.94|316.24|317.9|316.2|317.94|316.24|317.89|316.19|7
1740213950000|2025-02-22 08:45:50|317.91|316.21|317.96|316.26|317.98|316.28|317.91|316.21|7
1740213960000|2025-02-22 08:46:00|317.97|316.27|317.97|316.27|317.97|316.27|317.97|316.27|1
1740213970000|2025-02-22 08:46:10|317.98|316.28|318.03|316.33|318.03|316.33|317.96|316.26|8
1740213980000|2025-02-22 08:46:20|318.02|316.32|318.03|316.33|318.06|316.36|318.02|316.32|8
1740213990000|2025-02-22 08:46:30|318.01|316.31|318.01|316.31|318.01|316.31|318.01|316.31|1
1740214000000|2025-02-22 08:46:40|318.02|316.32|318.01|316.31|318.02|316.32|318.01|316.31|2
1740214010000|2025-02-22 08:46:50|317.97|316.27|317.98|316.28|317.99|316.29|317.97|316.27|8
1740214020000|2025-02-22 08:47:00|317.97|316.27|317.85|316.15|317.98|316.28|317.85|316.15|9
1740214030000|2025-02-22 08:47:10|317.83|316.13|317.83|316.13|317.83|316.13|317.83|316.13|1
1740214040000|2025-02-22 08:47:20|317.82|316.12|317.83|316.13|317.84|316.14|317.82|316.12|4
1740214050000|2025-02-22 08:47:30|317.82|316.12|317.83|316.13|317.83|316.13|317.82|316.12|2
1740214060000|2025-02-22 08:47:40|317.84|316.14|317.83|316.13|317.86|316.16|317.83|316.13|7
1740214070000|2025-02-22 08:47:50|317.82|316.12|317.83|316.13|317.83|316.13|317.82|316.12|2
1740214080000|2025-02-22 08:48:00|317.84|316.14|317.93|316.23|317.94|316.24|317.84|316.14|9
1740214090000|2025-02-22 08:48:10|317.94|316.24|317.95|316.25|317.97|316.27|317.94|316.24|5
1740214100000|2025-02-22 08:48:20|317.96|316.26|317.96|316.26|317.96|316.26|317.96|316.26|1
1740214110000|2025-02-22 08:48:30|317.95|316.25|317.94|316.24|317.95|316.25|317.94|316.24|4
1740214120000|2025-02-22 08:48:40|317.91|316.21|317.88|316.18|317.91|316.21|317.83|316.13|11
1740214130000|2025-02-22 08:48:50|317.86|316.16|317.84|316.14|317.86|316.16|317.82|316.12|6
1740214140000|2025-02-22 08:49:00|317.82|316.12|317.93|316.23|317.93|316.23|317.82|316.12|15
1740214150000|2025-02-22 08:49:10|317.92|316.22|317.92|316.22|317.93|316.23|317.9|316.2|7
1740214160000|2025-02-22 08:49:20|317.93|316.23|317.84|316.14|317.93|316.23|317.84|316.14|8
1740214170000|2025-02-22 08:49:30|317.83|316.13|317.92|316.22|317.92|316.22|317.83|316.13|6
1740214180000|2025-02-22 08:49:40|317.9|316.2|317.92|316.22|317.92|316.22|317.9|316.2|3
1740214190000|2025-02-22 08:49:50|317.93|316.23|317.92|316.22|317.93|316.23|317.91|316.21|4
1740214200000|2025-02-22 08:50:00|317.94|316.24|317.95|316.25|317.95|316.25|317.92|316.22|7
1740214210000|2025-02-22 08:50:10|317.94|316.24|317.93|316.23|317.95|316.25|317.92|316.22|8
1740214220000|2025-02-22 08:50:20|317.92|316.22|317.93|316.23|317.93|316.23|317.92|316.22|4
1740214230000|2025-02-22 08:50:30|317.92|316.22|317.87|316.17|317.92|316.22|317.86|316.16|6
1740214240000|2025-02-22 08:50:40|317.89|316.19|317.91|316.21|317.93|316.23|317.86|316.16|7
1740214250000|2025-02-22 08:50:50|317.92|316.22|317.95|316.25|317.96|316.26|317.91|316.21|9
1740214260000|2025-02-22 08:51:00|317.96|316.26|317.97|316.27|318.05|316.35|317.95|316.25|10
1740214280000|2025-02-22 08:51:20|317.96|316.26|317.95|316.25|317.97|316.27|317.95|316.25|8
1740214290000|2025-02-22 08:51:30|317.96|316.26|318.04|316.34|318.04|316.34|317.96|316.26|10
1740214300000|2025-02-22 08:51:40|318.03|316.33|318.03|316.33|318.03|316.33|318.03|316.33|1
1740214310000|2025-02-22 08:51:50|318.04|316.34|318.05|316.35|318.05|316.35|318.04|316.34|2
1740214320000|2025-02-22 08:52:00|318.08|316.38|318.04|316.34|318.08|316.38|318.04|316.34|4
1740214330000|2025-02-22 08:52:10|318.02|316.32|318.02|316.32|318.02|316.32|318.02|316.32|1
1740214340000|2025-02-22 08:52:20|318.01|316.31|318.02|316.32|318.02|316.32|318|316.3|3
1740214360000|2025-02-22 08:52:40|318.01|316.31|318.01|316.31|318.01|316.31|318.01|316.31|1
1740214370000|2025-02-22 08:52:50|318.02|316.32|318.02|316.32|318.02|316.32|318.02|316.32|1
1740214380000|2025-02-22 08:53:00|317.99|316.29|317.95|316.25|317.99|316.29|317.94|316.24|7
1740214390000|2025-02-22 08:53:10|317.96|316.26|317.98|316.28|317.98|316.28|317.96|316.26|3
1740214400000|2025-02-22 08:53:20|317.97|316.27|317.97|316.27|317.97|316.27|317.97|316.27|1
1740214420000|2025-02-22 08:53:40|317.96|316.26|317.96|316.26|317.96|316.26|317.96|316.26|1
1740214430000|2025-02-22 08:53:50|317.98|316.28|317.92|316.22|317.98|316.28|317.89|316.19|7
1740214440000|2025-02-22 08:54:00|317.9|316.2|317.96|316.26|317.97|316.27|317.9|316.2|9
1740214450000|2025-02-22 08:54:10|318|316.3|317.99|316.29|318|316.3|317.97|316.27|5
1740214460000|2025-02-22 08:54:20|317.98|316.28|317.97|316.27|317.98|316.28|317.97|316.27|2
1740214480000|2025-02-22 08:54:40|317.98|316.28|318.06|316.36|318.06|316.36|317.98|316.28|7
1740214490000|2025-02-22 08:54:50|318.04|316.34|318.05|316.35|318.05|316.35|318.04|316.34|4
1740214500000|2025-02-22 08:55:00|318.06|316.36|318.05|316.35|318.07|316.37|318.04|316.34|4
1740214510000|2025-02-22 08:55:10|318.09|316.39|318.14|316.44|318.14|316.44|318.09|316.39|5
1740214520000|2025-02-22 08:55:20|318.15|316.45|318.15|316.45|318.15|316.45|318.15|316.45|1
1740214530000|2025-02-22 08:55:30|318.14|316.44|318.14|316.44|318.15|316.45|318.14|316.44|3
1740214560000|2025-02-22 08:56:00|318.13|316.43|317.99|316.29|318.13|316.43|317.99|316.29|8
1740214570000|2025-02-22 08:56:10|318|316.3|318.03|316.33|318.03|316.33|317.98|316.28|7
1740214580000|2025-02-22 08:56:20|318.02|316.32|318.05|316.35|318.05|316.35|318.02|316.32|6
1740214590000|2025-02-22 08:56:30|318.04|316.34|318.04|316.34|318.04|316.34|318.03|316.33|3
1740214600000|2025-02-22 08:56:40|318.03|316.33|318.02|316.32|318.03|316.33|318.01|316.31|4
1740214610000|2025-02-22 08:56:50|318.04|316.34|318.03|316.33|318.04|316.34|318.03|316.33|2
1740214620000|2025-02-22 08:57:00|318.01|316.31|318.06|316.36|318.06|316.36|318.01|316.31|5
1740214630000|2025-02-22 08:57:10|318.08|316.38|318.1|316.4|318.1|316.4|318.08|316.38|3
1740214640000|2025-02-22 08:57:20|318.11|316.41|318.1|316.4|318.14|316.44|318.1|316.4|8
1740214650000|2025-02-22 08:57:30|318.11|316.41|318.11|316.41|318.12|316.42|318.1|316.4|9
1740214660000|2025-02-22 08:57:40|318.12|316.42|318.11|316.41|318.14|316.44|318.11|316.41|6
1740214670000|2025-02-22 08:57:50|318.14|316.44|318.08|316.38|318.14|316.44|318.08|316.38|8
1740214680000|2025-02-22 08:58:00|318.09|316.39|318.12|316.42|318.13|316.43|318.09|316.39|8
1740214690000|2025-02-22 08:58:10|318.13|316.43|318.14|316.44|318.14|316.44|318.13|316.43|2
1740214710000|2025-02-22 08:58:30|318.15|316.45|318.15|316.45|318.15|316.45|318.14|316.44|3
1740214720000|2025-02-22 08:58:40|318.14|316.44|318.09|316.39|318.14|316.44|318.09|316.39|9
1740214730000|2025-02-22 08:58:50|318.1|316.4|318.1|316.4|318.1|316.4|318.09|316.39|3
1740214740000|2025-02-22 08:59:00|318.09|316.39|318.03|316.33|318.09|316.39|318.03|316.33|6
1740214750000|2025-02-22 08:59:10|318|316.3|317.97|316.27|318|316.3|317.97|316.27|3
1740214770000|2025-02-22 08:59:30|317.96|316.26|317.95|316.25|317.96|316.26|317.95|316.25|2
1740214780000|2025-02-22 08:59:40|317.96|316.26|317.91|316.21|317.96|316.26|317.91|316.21|3
1740214800000|2025-02-22 09:00:00|317.9|316.2|317.93|316.23|317.94|316.24|317.9|316.2|6
1740214810000|2025-02-22 09:00:10|317.94|316.24|318.01|316.31|318.01|316.31|317.94|316.24|8
1740214820000|2025-02-22 09:00:20|318.02|316.32|318.02|316.32|318.02|316.32|318|316.3|5
1740214830000|2025-02-22 09:00:30|318.03|316.33|318|316.3|318.04|316.34|318|316.3|12
1740214840000|2025-02-22 09:00:40|318.01|316.31|318.03|316.33|318.04|316.34|318.01|316.31|4
1740214850000|2025-02-22 09:00:50|318.05|316.35|318|316.3|318.05|316.35|318|316.3|7
1740214860000|2025-02-22 09:01:00|318.01|316.31|318.03|316.33|318.04|316.34|318.01|316.31|4
1740214870000|2025-02-22 09:01:10|318.04|316.34|318.14|316.44|318.14|316.44|318.04|316.34|9
1740214880000|2025-02-22 09:01:20|318.11|316.41|318.14|316.44|318.14|316.44|318.11|316.41|2
1740214890000|2025-02-22 09:01:30|318.15|316.45|318.15|316.45|318.15|316.45|318.15|316.45|1
1740214900000|2025-02-22 09:01:40|318.16|316.46|318.16|316.46|318.17|316.47|318.16|316.46|5
1740214910000|2025-02-22 09:01:50|318.17|316.47|318.18|316.48|318.18|316.48|318.17|316.47|2
1740214920000|2025-02-22 09:02:00|318.19|316.49|318.14|316.44|318.19|316.49|318.14|316.44|4
1740214930000|2025-02-22 09:02:10|318.15|316.45|318.14|316.44|318.17|316.47|318.14|316.44|6
1740214960000|2025-02-22 09:02:40|318.15|316.45|318.14|316.44|318.15|316.45|318.14|316.44|2
1740214990000|2025-02-22 09:03:10|318.12|316.42|318.14|316.44|318.14|316.44|318.11|316.41|8
1740215000000|2025-02-22 09:03:20|318.13|316.43|318.1|316.4|318.13|316.43|318.09|316.39|7
1740215010000|2025-02-22 09:03:30|318.09|316.39|318.05|316.35|318.11|316.41|318.05|316.35|9
1740215020000|2025-02-22 09:03:40|318.06|316.36|318|316.3|318.06|316.36|318|316.3|9
1740215030000|2025-02-22 09:03:50|317.98|316.28|317.93|316.23|317.98|316.28|317.93|316.23|4
1740215040000|2025-02-22 09:04:00|317.89|316.19|317.93|316.23|317.95|316.25|317.84|316.14|18
1740215050000|2025-02-22 09:04:10|317.94|316.24|317.95|316.25|317.98|316.28|317.94|316.24|8
1740215060000|2025-02-22 09:04:20|317.96|316.26|317.96|316.26|318|316.3|317.95|316.25|9
1740215070000|2025-02-22 09:04:30|317.97|316.27|318.02|316.32|318.02|316.32|317.97|316.27|8
1740215080000|2025-02-22 09:04:40|318.01|316.31|318.01|316.31|318.02|316.32|318|316.3|5
1740215090000|2025-02-22 09:04:50|318|316.3|318.14|316.44|318.14|316.44|318|316.3|7
1740215100000|2025-02-22 09:05:00|318.09|316.39|318.04|316.34|318.12|316.42|318.02|316.32|13
1740215110000|2025-02-22 09:05:10|318.05|316.35|318.14|316.44|318.14|316.44|318.04|316.34|11
1740215120000|2025-02-22 09:05:20|318.15|316.45|318.15|316.45|318.16|316.46|318.15|316.45|5
1740215130000|2025-02-22 09:05:30|318.16|316.46|318.18|316.48|318.18|316.48|318.16|316.46|3
1740215140000|2025-02-22 09:05:40|318.19|316.49|318.2|316.5|318.2|316.5|318.19|316.49|2
1740215150000|2025-02-22 09:05:50|318.21|316.51|318.2|316.5|318.21|316.51|318.2|316.5|2
1740215160000|2025-02-22 09:06:00|318.21|316.51|318.14|316.44|318.21|316.51|318.14|316.44|5
1740215170000|2025-02-22 09:06:10|318.15|316.45|318.19|316.49|318.19|316.49|318.15|316.45|5
1740215180000|2025-02-22 09:06:20|318.2|316.5|318.24|316.54|318.24|316.54|318.2|316.5|5
1740215190000|2025-02-22 09:06:30|318.25|316.55|318.6|316.9|318.6|316.9|318.25|316.55|15
1740215200000|2025-02-22 09:06:40|318.61|316.91|318.61|316.91|318.67|316.97|318.61|316.91|8
1740215210000|2025-02-22 09:06:50|318.62|316.92|318.66|316.96|318.66|316.96|318.62|316.92|5
1740215220000|2025-02-22 09:07:00|318.67|316.97|318.64|316.94|318.69|316.99|318.64|316.94|8
1740215230000|2025-02-22 09:07:10|318.65|316.95|318.67|316.97|318.67|316.97|318.65|316.95|3
1740215240000|2025-02-22 09:07:20|318.68|316.98|318.71|317.01|318.71|317.01|318.68|316.98|4
1740215250000|2025-02-22 09:07:30|318.61|316.91|318.68|316.98|318.68|316.98|318.61|316.91|10
1740215260000|2025-02-22 09:07:40|318.67|316.97|318.78|317.08|318.78|317.08|318.61|316.91|7
1740215270000|2025-02-22 09:07:50|318.79|317.09|318.81|317.11|318.81|317.11|318.79|317.09|5
1740215280000|2025-02-22 09:08:00|318.82|317.12|318.87|317.17|318.87|317.17|318.82|317.12|10
1740215300000|2025-02-22 09:08:20|318.84|317.14|318.84|317.14|318.84|317.14|318.8|317.1|9
1740215310000|2025-02-22 09:08:30|318.81|317.11|318.84|317.14|318.84|317.14|318.81|317.11|4
1740215320000|2025-02-22 09:08:40|318.85|317.15|319.05|317.35|319.07|317.37|318.85|317.15|7
1740215330000|2025-02-22 09:08:50|319.04|317.34|318.98|317.28|319.04|317.34|318.98|317.28|8
1740215340000|2025-02-22 09:09:00|318.99|317.29|318.94|317.24|319.01|317.31|318.93|317.23|13
1740215350000|2025-02-22 09:09:10|318.93|317.23|319.04|317.34|319.05|317.35|318.93|317.23|10
1740215360000|2025-02-22 09:09:20|319.03|317.33|319.08|317.38|319.08|317.38|319.03|317.33|8
1740215370000|2025-02-22 09:09:30|319.04|317.34|319.03|317.33|319.07|317.37|319.02|317.32|7
1740215380000|2025-02-22 09:09:40|319.02|317.32|319.02|317.32|319.05|317.35|319.02|317.32|5
1740215390000|2025-02-22 09:09:50|319.01|317.31|318.9|317.2|319.01|317.31|318.9|317.2|9
1740215400000|2025-02-22 09:10:00|318.91|317.21|319.01|317.31|319.01|317.31|318.89|317.19|10
1740215410000|2025-02-22 09:10:10|318.98|317.28|318.94|317.24|318.99|317.29|318.85|317.15|17
1740215420000|2025-02-22 09:10:20|318.96|317.26|318.95|317.25|319.02|317.32|318.94|317.24|8
1740215430000|2025-02-22 09:10:30|318.93|317.23|318.92|317.22|318.95|317.25|318.92|317.22|6
1740215440000|2025-02-22 09:10:40|318.93|317.23|318.95|317.25|318.96|317.26|318.93|317.23|6
1740215450000|2025-02-22 09:10:50|318.94|317.24|318.95|317.25|318.97|317.27|318.94|317.24|10
1740215460000|2025-02-22 09:11:00|318.96|317.26|318.92|317.22|318.97|317.27|318.92|317.22|12
1740215470000|2025-02-22 09:11:10|318.93|317.23|318.95|317.25|318.95|317.25|318.92|317.22|5
1740215480000|2025-02-22 09:11:20|318.96|317.26|319.01|317.31|319.06|317.36|318.96|317.26|13
1740215490000|2025-02-22 09:11:30|319.02|317.32|319.02|317.32|319.02|317.32|319.02|317.32|1
1740215500000|2025-02-22 09:11:40|319.03|317.33|318.94|317.24|319.03|317.33|318.93|317.23|11
1740215510000|2025-02-22 09:11:50|318.95|317.25|318.92|317.22|318.96|317.26|318.92|317.22|7
1740215520000|2025-02-22 09:12:00|318.93|317.23|318.92|317.22|318.93|317.23|318.92|317.22|2
1740215530000|2025-02-22 09:12:10|318.91|317.21|318.84|317.14|318.91|317.21|318.83|317.13|11
1740215550000|2025-02-22 09:12:30|318.82|317.12|318.82|317.12|318.86|317.16|318.82|317.12|10
1740215560000|2025-02-22 09:12:40|318.83|317.13|318.83|317.13|318.83|317.13|318.83|317.13|1
1740215580000|2025-02-22 09:13:00|318.84|317.14|318.91|317.21|318.91|317.21|318.84|317.14|7
1740215590000|2025-02-22 09:13:10|318.9|317.2|318.93|317.23|318.93|317.23|318.9|317.2|7
1740215600000|2025-02-22 09:13:20|318.92|317.22|318.93|317.23|318.94|317.24|318.87|317.17|14
1740215610000|2025-02-22 09:13:30|318.94|317.24|318.93|317.23|318.94|317.24|318.92|317.22|3
1740215620000|2025-02-22 09:13:40|318.94|317.24|318.94|317.24|318.98|317.28|318.93|317.23|15
1740215630000|2025-02-22 09:13:50|318.92|317.22|318.94|317.24|318.94|317.24|318.92|317.22|5
1740215640000|2025-02-22 09:14:00|318.95|317.25|318.94|317.24|318.96|317.26|318.94|317.24|3
1740215650000|2025-02-22 09:14:10|318.93|317.23|318.91|317.21|318.93|317.23|318.91|317.21|3
1740215660000|2025-02-22 09:14:20|318.9|317.2|318.88|317.18|318.9|317.2|318.88|317.18|4
1740215670000|2025-02-22 09:14:30|318.91|317.21|318.9|317.2|318.95|317.25|318.88|317.18|16
1740215680000|2025-02-22 09:14:40|318.88|317.18|318.82|317.12|318.88|317.18|318.82|317.12|10
1740215690000|2025-02-22 09:14:50|318.8|317.1|318.8|317.1|318.8|317.1|318.8|317.1|1
1740215700000|2025-02-22 09:15:00|318.79|317.09|318.85|317.15|318.85|317.15|318.79|317.09|8
1740215710000|2025-02-22 09:15:10|318.86|317.16|318.81|317.11|318.88|317.18|318.81|317.11|8
1740215720000|2025-02-22 09:15:20|318.79|317.09|318.66|316.96|318.79|317.09|318.66|316.96|11
1740215740000|2025-02-22 09:15:40|318.65|316.95|318.65|316.95|318.66|316.96|318.57|316.87|11
1740215750000|2025-02-22 09:15:50|318.66|316.96|318.69|316.99|318.69|316.99|318.65|316.95|8
1740215760000|2025-02-22 09:16:00|318.71|317.01|318.66|316.96|318.74|317.04|318.66|316.96|11
1740215770000|2025-02-22 09:16:10|318.65|316.95|318.63|316.93|318.65|316.95|318.63|316.93|4
1740215780000|2025-02-22 09:16:20|318.65|316.95|318.71|317.01|318.72|317.02|318.64|316.94|14
1740215790000|2025-02-22 09:16:30|318.7|317|318.67|316.97|318.71|317.01|318.65|316.95|14
1740215800000|2025-02-22 09:16:40|318.65|316.95|318.51|316.81|318.66|316.96|318.51|316.81|14
1740215810000|2025-02-22 09:16:50|318.49|316.79|318.48|316.78|318.5|316.8|318.44|316.74|8
1740215820000|2025-02-22 09:17:00|318.49|316.79|318.42|316.72|318.49|316.79|318.39|316.69|16
1740215830000|2025-02-22 09:17:10|318.4|316.7|318.41|316.71|318.41|316.71|318.4|316.7|2
1740215840000|2025-02-22 09:17:20|318.4|316.7|318.26|316.56|318.4|316.7|318.26|316.56|9
1740215850000|2025-02-22 09:17:30|318.25|316.55|318.22|316.52|318.25|316.55|318.2|316.5|4
1740215860000|2025-02-22 09:17:40|318.2|316.5|318.19|316.49|318.23|316.53|318.18|316.48|9
1740215870000|2025-02-22 09:17:50|318.18|316.48|318.21|316.51|318.21|316.51|318.18|316.48|6
1740215880000|2025-02-22 09:18:00|318.23|316.53|318.3|316.6|318.3|316.6|318.23|316.53|13
1740215890000|2025-02-22 09:18:10|318.27|316.57|318.19|316.49|318.29|316.59|318.19|316.49|11
1740215900000|2025-02-22 09:18:20|318.2|316.5|318.16|316.46|318.2|316.5|318.16|316.46|4
1740215910000|2025-02-22 09:18:30|318.14|316.44|318.18|316.48|318.18|316.48|318.14|316.44|5
1740215920000|2025-02-22 09:18:40|318.19|316.49|318.29|316.59|318.29|316.59|318.19|316.49|8
1740215930000|2025-02-22 09:18:50|318.3|316.6|318.3|316.6|318.31|316.61|318.28|316.58|5
1740215940000|2025-02-22 09:19:00|318.31|316.61|318.33|316.63|318.33|316.63|318.31|316.61|2
1740215950000|2025-02-22 09:19:10|318.36|316.66|318.43|316.73|318.43|316.73|318.36|316.66|6
1740215960000|2025-02-22 09:19:20|318.45|316.75|318.48|316.78|318.49|316.79|318.43|316.73|11
1740215970000|2025-02-22 09:19:30|318.47|316.77|318.47|316.77|318.47|316.77|318.47|316.77|1
1740215980000|2025-02-22 09:19:40|318.5|316.8|318.52|316.82|318.52|316.82|318.49|316.79|6
1740215990000|2025-02-22 09:19:50|318.53|316.83|318.57|316.87|318.57|316.87|318.53|316.83|5
1740216000000|2025-02-22 09:20:00|318.58|316.88|319.02|317.32|319.02|317.32|318.58|316.88|15
1740216010000|2025-02-22 09:20:10|319.03|317.33|319.08|317.38|319.08|317.38|319.01|317.31|9
1740216030000|2025-02-22 09:20:30|319.04|317.34|319|317.3|319.04|317.34|318.98|317.28|19
1740216040000|2025-02-22 09:20:40|319.01|317.31|319|317.3|319.01|317.31|319|317.3|2
1740216050000|2025-02-22 09:20:50|319.01|317.31|318.96|317.26|319.01|317.31|318.96|317.26|4
1740216060000|2025-02-22 09:21:00|318.97|317.27|318.95|317.25|318.98|317.28|318.95|317.25|4
1740216070000|2025-02-22 09:21:10|318.94|317.24|318.95|317.25|318.96|317.26|318.94|317.24|4
1740216090000|2025-02-22 09:21:30|318.94|317.24|318.95|317.25|318.95|317.25|318.92|317.22|5
1740216110000|2025-02-22 09:21:50|318.93|317.23|318.93|317.23|318.93|317.23|318.91|317.21|4
1740216120000|2025-02-22 09:22:00|318.91|317.21|318.83|317.13|318.92|317.22|318.83|317.13|4
1740216130000|2025-02-22 09:22:10|318.87|317.17|318.96|317.26|318.96|317.26|318.86|317.16|11
1740216140000|2025-02-22 09:22:20|318.95|317.25|318.83|317.13|318.95|317.25|318.83|317.13|9
1740216150000|2025-02-22 09:22:30|318.84|317.14|318.97|317.27|318.97|317.27|318.84|317.14|8
1740216160000|2025-02-22 09:22:40|318.95|317.25|318.94|317.24|318.95|317.25|318.93|317.23|6
1740216170000|2025-02-22 09:22:50|318.95|317.25|319.03|317.33|319.05|317.35|318.95|317.25|11
1740216180000|2025-02-22 09:23:00|319.01|317.31|319.04|317.34|319.04|317.34|319.01|317.31|4
1740216190000|2025-02-22 09:23:10|319.05|317.35|319.03|317.33|319.08|317.38|319.01|317.31|8
1740216200000|2025-02-22 09:23:20|319.01|317.31|319.01|317.31|319.03|317.33|318.97|317.27|8
1740216210000|2025-02-22 09:23:30|319.02|317.32|319.03|317.33|319.04|317.34|319.01|317.31|7
1740216220000|2025-02-22 09:23:40|319.05|317.35|318.96|317.26|319.05|317.35|318.96|317.26|8
1740216230000|2025-02-22 09:23:50|318.98|317.28|318.98|317.28|318.99|317.29|318.98|317.28|3
1740216240000|2025-02-22 09:24:00|319|317.3|319.01|317.31|319.01|317.31|319|317.3|4
1740216250000|2025-02-22 09:24:10|319.02|317.32|319.06|317.36|319.07|317.37|319.02|317.32|6
1740216260000|2025-02-22 09:24:20|319.05|317.35|319.04|317.34|319.05|317.35|319.02|317.32|4
1740216270000|2025-02-22 09:24:30|319.02|317.32|319.01|317.31|319.02|317.32|319.01|317.31|2
1740216280000|2025-02-22 09:24:40|319.02|317.32|319.01|317.31|319.02|317.32|319.01|317.31|2
1740216290000|2025-02-22 09:24:50|318.98|317.28|318.93|317.23|318.98|317.28|318.92|317.22|3
1740216300000|2025-02-22 09:25:00|318.94|317.24|319.02|317.32|319.05|317.35|318.94|317.24|10
1740216310000|2025-02-22 09:25:10|319.03|317.33|319.07|317.37|319.07|317.37|319.02|317.32|6
1740216320000|2025-02-22 09:25:20|319.06|317.36|319.13|317.43|319.15|317.45|319.06|317.36|13
1740216330000|2025-02-22 09:25:30|319.14|317.44|319.23|317.53|319.23|317.53|319.13|317.43|15
1740216340000|2025-02-22 09:25:40|319.22|317.52|319.21|317.51|319.22|317.52|319.21|317.51|4
1740216350000|2025-02-22 09:25:50|319.18|317.48|319.16|317.46|319.18|317.48|319.11|317.41|8
1740216370000|2025-02-22 09:26:10|319.19|317.49|319.18|317.48|319.2|317.5|319.18|317.48|3
1740216380000|2025-02-22 09:26:20|319.15|317.45|319.1|317.4|319.16|317.46|319.1|317.4|7
1740216390000|2025-02-22 09:26:30|319.06|317.36|319|317.3|319.07|317.37|319|317.3|5
1740216400000|2025-02-22 09:26:40|319.01|317.31|319.03|317.33|319.04|317.34|319.01|317.31|3
1740216410000|2025-02-22 09:26:50|319.01|317.31|319.02|317.32|319.03|317.33|319.01|317.31|4
1740216420000|2025-02-22 09:27:00|319.01|317.31|318.95|317.25|319.01|317.31|318.95|317.25|4
1740216430000|2025-02-22 09:27:10|318.93|317.23|318.92|317.22|318.93|317.23|318.92|317.22|2
1740216440000|2025-02-22 09:27:20|318.93|317.23|318.93|317.23|318.93|317.23|318.93|317.23|1
1740216450000|2025-02-22 09:27:30|318.91|317.21|318.9|317.2|318.91|317.21|318.89|317.19|6
1740216460000|2025-02-22 09:27:40|318.91|317.21|318.89|317.19|318.91|317.21|318.89|317.19|5
1740216470000|2025-02-22 09:27:50|318.84|317.14|318.76|317.06|318.85|317.15|318.75|317.05|10
1740216480000|2025-02-22 09:28:00|318.77|317.07|318.83|317.13|318.83|317.13|318.77|317.07|5
1740216490000|2025-02-22 09:28:10|318.84|317.14|318.79|317.09|318.87|317.17|318.79|317.09|7
1740216500000|2025-02-22 09:28:20|318.78|317.08|318.78|317.08|318.78|317.08|318.77|317.07|3
1740216510000|2025-02-22 09:28:30|318.77|317.07|318.66|316.96|318.77|317.07|318.66|316.96|8
1740216520000|2025-02-22 09:28:40|318.65|316.95|318.69|316.99|318.69|316.99|318.65|316.95|6
1740216530000|2025-02-22 09:28:50|318.68|316.98|318.78|317.08|318.78|317.08|318.68|316.98|4
1740216540000|2025-02-22 09:29:00|318.77|317.07|318.76|317.06|318.78|317.08|318.75|317.05|10
1740216550000|2025-02-22 09:29:10|318.75|317.05|318.78|317.08|318.78|317.08|318.74|317.04|6
1740216580000|2025-02-22 09:29:40|318.79|317.09|318.8|317.1|318.8|317.1|318.78|317.08|5
1740216590000|2025-02-22 09:29:50|318.77|317.07|318.8|317.1|318.8|317.1|318.77|317.07|4
1740216600000|2025-02-22 09:30:00|318.82|317.12|318.86|317.16|318.89|317.19|318.82|317.12|12
1740216610000|2025-02-22 09:30:10|318.88|317.18|318.99|317.29|318.99|317.29|318.87|317.17|8
1740216620000|2025-02-22 09:30:20|319|317.3|319.02|317.32|319.05|317.35|319|317.3|7
1740216640000|2025-02-22 09:30:40|319.03|317.33|318.99|317.29|319.03|317.33|318.99|317.29|5
1740216650000|2025-02-22 09:30:50|318.98|317.28|318.99|317.29|318.99|317.29|318.96|317.26|6
1740216660000|2025-02-22 09:31:00|318.96|317.26|318.97|317.27|318.97|317.27|318.93|317.23|10
1740216670000|2025-02-22 09:31:10|318.95|317.25|318.98|317.28|319.01|317.31|318.95|317.25|5
1740216680000|2025-02-22 09:31:20|318.99|317.29|318.96|317.26|319|317.3|318.95|317.25|11
1740216690000|2025-02-22 09:31:30|318.97|317.27|318.97|317.27|318.98|317.28|318.95|317.25|6
1740216700000|2025-02-22 09:31:40|318.98|317.28|318.88|317.18|319|317.3|318.85|317.15|12
1740216710000|2025-02-22 09:31:50|318.86|317.16|318.82|317.12|318.89|317.19|318.82|317.12|7
1740216720000|2025-02-22 09:32:00|318.83|317.13|318.75|317.05|318.85|317.15|318.75|317.05|10
1740216730000|2025-02-22 09:32:10|318.76|317.06|318.79|317.09|318.8|317.1|318.75|317.05|8
1740216740000|2025-02-22 09:32:20|318.8|317.1|318.85|317.15|318.87|317.17|318.8|317.1|7
1740216750000|2025-02-22 09:32:30|318.86|317.16|318.82|317.12|318.86|317.16|318.82|317.12|4
1740216760000|2025-02-22 09:32:40|318.8|317.1|318.72|317.02|318.8|317.1|318.72|317.02|12
1740216770000|2025-02-22 09:32:50|318.68|316.98|318.66|316.96|318.68|316.98|318.65|316.95|4
1740216780000|2025-02-22 09:33:00|318.69|316.99|318.76|317.06|318.78|317.08|318.68|316.98|9
1740216790000|2025-02-22 09:33:10|318.77|317.07|318.81|317.11|318.82|317.12|318.74|317.04|11
1740216800000|2025-02-22 09:33:20|318.8|317.1|318.84|317.14|318.87|317.17|318.8|317.1|9
1740216810000|2025-02-22 09:33:30|318.86|317.16|318.86|317.16|318.87|317.17|318.86|317.16|3
1740216820000|2025-02-22 09:33:40|318.87|317.17|318.93|317.23|318.96|317.26|318.84|317.14|13
1740216830000|2025-02-22 09:33:50|318.94|317.24|318.85|317.15|318.95|317.25|318.85|317.15|6
1740216840000|2025-02-22 09:34:00|318.87|317.17|318.83|317.13|318.9|317.2|318.83|317.13|5
1740216850000|2025-02-22 09:34:10|318.85|317.15|318.83|317.13|318.85|317.15|318.81|317.11|7
1740216860000|2025-02-22 09:34:20|318.82|317.12|318.83|317.13|318.83|317.13|318.82|317.12|2
1740216870000|2025-02-22 09:34:30|318.82|317.12|318.84|317.14|318.84|317.14|318.82|317.12|3
1740216880000|2025-02-22 09:34:40|318.83|317.13|318.94|317.24|318.95|317.25|318.83|317.13|9
1740216890000|2025-02-22 09:34:50|318.95|317.25|318.94|317.24|318.96|317.26|318.93|317.23|5
1740216900000|2025-02-22 09:35:00|318.9|317.2|318.81|317.11|318.9|317.2|318.81|317.11|7
1740216910000|2025-02-22 09:35:10|318.79|317.09|318.79|317.09|318.8|317.1|318.75|317.05|14
1740216920000|2025-02-22 09:35:20|318.8|317.1|318.8|317.1|318.81|317.11|318.76|317.06|12
1740216930000|2025-02-22 09:35:30|318.79|317.09|318.78|317.08|318.8|317.1|318.78|317.08|4
1740216940000|2025-02-22 09:35:40|318.79|317.09|318.78|317.08|318.79|317.09|318.75|317.05|6
1740216950000|2025-02-22 09:35:50|318.79|317.09|318.79|317.09|318.8|317.1|318.79|317.09|3
1740216960000|2025-02-22 09:36:00|318.77|317.07|318.71|317.01|318.79|317.09|318.7|317|8
1740216970000|2025-02-22 09:36:10|318.72|317.02|318.76|317.06|318.77|317.07|318.69|316.99|9
1740216980000|2025-02-22 09:36:20|318.77|317.07|318.79|317.09|318.79|317.09|318.76|317.06|10
1740216990000|2025-02-22 09:36:30|318.78|317.08|318.76|317.06|318.78|317.08|318.76|317.06|6
1740217000000|2025-02-22 09:36:40|318.77|317.07|318.76|317.06|318.77|317.07|318.76|317.06|2
1740217010000|2025-02-22 09:36:50|318.77|317.07|318.78|317.08|318.78|317.08|318.76|317.06|5
1740217020000|2025-02-22 09:37:00|318.77|317.07|318.77|317.07|318.78|317.08|318.77|317.07|3
1740217030000|2025-02-22 09:37:10|318.75|317.05|318.76|317.06|318.76|317.06|318.73|317.03|4
1740217040000|2025-02-22 09:37:20|318.77|317.07|318.75|317.05|318.77|317.07|318.75|317.05|3
1740217050000|2025-02-22 09:37:30|318.73|317.03|318.77|317.07|318.77|317.07|318.72|317.02|5
1740217060000|2025-02-22 09:37:40|318.78|317.08|318.77|317.07|318.78|317.08|318.77|317.07|2
1740217070000|2025-02-22 09:37:50|318.78|317.08|318.78|317.08|318.79|317.09|318.74|317.04|11
1740217080000|2025-02-22 09:38:00|318.77|317.07|318.75|317.05|318.79|317.09|318.75|317.05|8
1740217090000|2025-02-22 09:38:10|318.73|317.03|318.73|317.03|318.74|317.04|318.7|317|6
1740217100000|2025-02-22 09:38:20|318.74|317.04|318.79|317.09|318.79|317.09|318.74|317.04|6
1740217110000|2025-02-22 09:38:30|318.8|317.1|318.78|317.08|318.8|317.1|318.77|317.07|8
1740217120000|2025-02-22 09:38:40|318.76|317.06|318.74|317.04|318.77|317.07|318.73|317.03|5
1740217130000|2025-02-22 09:38:50|318.75|317.05|318.75|317.05|318.77|317.07|318.74|317.04|6
1740217140000|2025-02-22 09:39:00|318.74|317.04|318.73|317.03|318.74|317.04|318.72|317.02|5
1740217150000|2025-02-22 09:39:10|318.72|317.02|318.74|317.04|318.74|317.04|318.72|317.02|3
1740217160000|2025-02-22 09:39:20|318.75|317.05|318.76|317.06|318.78|317.08|318.75|317.05|5
1740217170000|2025-02-22 09:39:30|318.77|317.07|318.79|317.09|318.79|317.09|318.77|317.07|3
1740217180000|2025-02-22 09:39:40|318.76|317.06|318.76|317.06|318.78|317.08|318.76|317.06|3
1740217190000|2025-02-22 09:39:50|318.74|317.04|318.73|317.03|318.74|317.04|318.72|317.02|7
1740217200000|2025-02-22 09:40:00|318.72|317.02|318.72|317.02|318.74|317.04|318.71|317.01|6
1740217210000|2025-02-22 09:40:10|318.76|317.06|318.7|317|318.76|317.06|318.7|317|4
1740217220000|2025-02-22 09:40:20|318.69|316.99|318.65|316.95|318.69|316.99|318.63|316.93|7
1740217230000|2025-02-22 09:40:30|318.66|316.96|318.68|316.98|318.69|316.99|318.66|316.96|6
1740217240000|2025-02-22 09:40:40|318.66|316.96|318.67|316.97|318.68|316.98|318.66|316.96|4
1740217250000|2025-02-22 09:40:50|318.68|316.98|318.71|317.01|318.71|317.01|318.68|316.98|3
1740217260000|2025-02-22 09:41:00|318.72|317.02|318.7|317|318.72|317.02|318.68|316.98|5
1740217270000|2025-02-22 09:41:10|318.69|316.99|318.73|317.03|318.75|317.05|318.69|316.99|6
1740217280000|2025-02-22 09:41:20|318.74|317.04|318.73|317.03|318.74|317.04|318.73|317.03|2
1740217290000|2025-02-22 09:41:30|318.74|317.04|318.74|317.04|318.74|317.04|318.74|317.04|1
1740217310000|2025-02-22 09:41:50|318.73|317.03|318.74|317.04|318.75|317.05|318.73|317.03|4
1740217320000|2025-02-22 09:42:00|318.75|317.05|318.8|317.1|318.81|317.11|318.75|317.05|6
1740217330000|2025-02-22 09:42:10|318.77|317.07|318.79|317.09|318.79|317.09|318.77|317.07|2
1740217340000|2025-02-22 09:42:20|318.76|317.06|318.8|317.1|318.8|317.1|318.76|317.06|4
1740217350000|2025-02-22 09:42:30|318.82|317.12|318.8|317.1|318.82|317.12|318.8|317.1|3
1740217360000|2025-02-22 09:42:40|318.83|317.13|318.82|317.12|318.84|317.14|318.81|317.11|7
1740217370000|2025-02-22 09:42:50|318.84|317.14|318.85|317.15|318.85|317.15|318.84|317.14|4
1740217380000|2025-02-22 09:43:00|318.86|317.16|318.88|317.18|318.89|317.19|318.86|317.16|6
1740217390000|2025-02-22 09:43:10|318.86|317.16|318.85|317.15|318.87|317.17|318.84|317.14|7
1740217400000|2025-02-22 09:43:20|318.83|317.13|318.91|317.21|318.91|317.21|318.81|317.11|12
1740217410000|2025-02-22 09:43:30|318.89|317.19|318.85|317.15|318.92|317.22|318.84|317.14|10
1740217420000|2025-02-22 09:43:40|318.87|317.17|318.86|317.16|318.9|317.2|318.86|317.16|7
1740217430000|2025-02-22 09:43:50|318.89|317.19|318.9|317.2|318.91|317.21|318.88|317.18|5
1740217440000|2025-02-22 09:44:00|318.89|317.19|318.9|317.2|318.9|317.2|318.89|317.19|2
1740217450000|2025-02-22 09:44:10|318.91|317.21|318.87|317.17|318.91|317.21|318.87|317.17|5
1740217460000|2025-02-22 09:44:20|318.85|317.15|318.84|317.14|318.87|317.17|318.82|317.12|9
1740217480000|2025-02-22 09:44:40|318.85|317.15|318.81|317.11|318.86|317.16|318.81|317.11|4
1740217490000|2025-02-22 09:44:50|318.8|317.1|318.79|317.09|318.8|317.1|318.78|317.08|4
1740217500000|2025-02-22 09:45:00|318.85|317.15|318.85|317.15|318.86|317.16|318.83|317.13|6
1740217510000|2025-02-22 09:45:10|318.86|317.16|318.85|317.15|318.87|317.17|318.85|317.15|6
1740217520000|2025-02-22 09:45:20|318.86|317.16|318.91|317.21|318.92|317.22|318.86|317.16|10
1740217530000|2025-02-22 09:45:30|318.93|317.23|318.97|317.27|318.97|317.27|318.91|317.21|10
1740217540000|2025-02-22 09:45:40|318.98|317.28|318.97|317.27|318.99|317.29|318.97|317.27|3
1740217550000|2025-02-22 09:45:50|318.98|317.28|318.98|317.28|318.98|317.28|318.98|317.28|1
1740217560000|2025-02-22 09:46:00|319.01|317.31|318.97|317.27|319.01|317.31|318.95|317.25|5
1740217570000|2025-02-22 09:46:10|319|317.3|319.05|317.35|319.05|317.35|318.98|317.28|10
1740217580000|2025-02-22 09:46:20|319.03|317.33|319.06|317.36|319.07|317.37|319.03|317.33|5
1740217590000|2025-02-22 09:46:30|319.05|317.35|319.05|317.35|319.05|317.35|319.05|317.35|1
1740217600000|2025-02-22 09:46:40|319.06|317.36|319.08|317.38|319.08|317.38|319.06|317.36|3
1740217610000|2025-02-22 09:46:50|319.09|317.39|319.09|317.39|319.1|317.4|319.09|317.39|3
1740217620000|2025-02-22 09:47:00|319.08|317.38|319.05|317.35|319.08|317.38|319.05|317.35|2
1740217630000|2025-02-22 09:47:10|319.06|317.36|319.09|317.39|319.09|317.39|319.06|317.36|4
1740217650000|2025-02-22 09:47:30|319.1|317.4|319.08|317.38|319.11|317.41|319.05|317.35|7
1740217660000|2025-02-22 09:47:40|319.09|317.39|319.1|317.4|319.1|317.4|319.09|317.39|2
1740217670000|2025-02-22 09:47:50|319.05|317.35|319.08|317.38|319.08|317.38|319.05|317.35|4
1740217680000|2025-02-22 09:48:00|319.09|317.39|319.07|317.37|319.1|317.4|319.05|317.35|7
1740217690000|2025-02-22 09:48:10|319.05|317.35|319.05|317.35|319.05|317.35|319.05|317.35|1
1740217720000|2025-02-22 09:48:40|319.02|317.32|318.99|317.29|319.02|317.32|318.96|317.26|6
1740217730000|2025-02-22 09:48:50|319|317.3|318.99|317.29|319|317.3|318.94|317.24|8
1740217740000|2025-02-22 09:49:00|319|317.3|319.02|317.32|319.03|317.33|319|317.3|10
1740217750000|2025-02-22 09:49:10|319.03|317.33|319.03|317.33|319.03|317.33|319|317.3|5
1740217760000|2025-02-22 09:49:20|319.02|317.32|319.04|317.34|319.04|317.34|319|317.3|7
1740217770000|2025-02-22 09:49:30|319.05|317.35|319.05|317.35|319.05|317.35|319.05|317.35|1
1740217780000|2025-02-22 09:49:40|319.06|317.36|319.05|317.35|319.07|317.37|319.05|317.35|3
1740217790000|2025-02-22 09:49:50|319.04|317.34|319.01|317.31|319.04|317.34|319|317.3|5
1740217800000|2025-02-22 09:50:00|319|317.3|319.01|317.31|319.01|317.31|319|317.3|2
1740217810000|2025-02-22 09:50:10|319.02|317.32|319.02|317.32|319.02|317.32|319.02|317.32|1
1740217820000|2025-02-22 09:50:20|319.01|317.31|318.96|317.26|319.01|317.31|318.96|317.26|3
1740217830000|2025-02-22 09:50:30|318.95|317.25|318.87|317.17|318.95|317.25|318.87|317.17|7
1740217840000|2025-02-22 09:50:40|318.88|317.18|318.94|317.24|318.94|317.24|318.88|317.18|4
1740217850000|2025-02-22 09:50:50|318.92|317.22|318.86|317.16|318.93|317.23|318.86|317.16|6
1740217860000|2025-02-22 09:51:00|318.88|317.18|318.88|317.18|318.89|317.19|318.88|317.18|5
1740217870000|2025-02-22 09:51:10|318.89|317.19|318.92|317.22|318.97|317.27|318.89|317.19|8
1740217880000|2025-02-22 09:51:20|318.93|317.23|318.89|317.19|318.95|317.25|318.89|317.19|7
1740217890000|2025-02-22 09:51:30|318.91|317.21|318.94|317.24|318.94|317.24|318.91|317.21|5
1740217900000|2025-02-22 09:51:40|318.95|317.25|318.98|317.28|318.99|317.29|318.93|317.23|14
1740217910000|2025-02-22 09:51:50|319.01|317.31|318.98|317.28|319.02|317.32|318.95|317.25|10
1740217920000|2025-02-22 09:52:00|318.99|317.29|319.05|317.35|319.05|317.35|318.98|317.28|7
1740217980000|2025-02-22 09:53:00|319.02|317.32|319.05|317.35|319.05|317.35|319.02|317.32|6
1740217990000|2025-02-22 09:53:10|319.06|317.36|319.06|317.36|319.06|317.36|319.06|317.36|1
1740218010000|2025-02-22 09:53:30|319.05|317.35|319.02|317.32|319.05|317.35|319.02|317.32|2
1740218020000|2025-02-22 09:53:40|319.03|317.33|319.01|317.31|319.03|317.33|319|317.3|4
1740218030000|2025-02-22 09:53:50|319.02|317.32|319.05|317.35|319.05|317.35|319.02|317.32|5
1740218050000|2025-02-22 09:54:10|319.06|317.36|319.06|317.36|319.07|317.37|319.05|317.35|4
1740218060000|2025-02-22 09:54:20|319.07|317.37|319.05|317.35|319.09|317.39|319.05|317.35|5
1740218070000|2025-02-22 09:54:30|319.06|317.36|319.11|317.41|319.11|317.41|319.06|317.36|6
1740218080000|2025-02-22 09:54:40|319.05|317.35|319.09|317.39|319.09|317.39|319.05|317.35|7
1740218090000|2025-02-22 09:54:50|319.1|317.4|319.08|317.38|319.13|317.43|319.06|317.36|8
1740218100000|2025-02-22 09:55:00|319.09|317.39|319.21|317.51|319.21|317.51|319.09|317.39|9
1740218110000|2025-02-22 09:55:10|319.22|317.52|319.2|317.5|319.22|317.52|319.18|317.48|7
1740218120000|2025-02-22 09:55:20|319.21|317.51|319.21|317.51|319.21|317.51|319.2|317.5|3
1740218130000|2025-02-22 09:55:30|319.22|317.52|319.21|317.51|319.24|317.54|319.21|317.51|4
1740218140000|2025-02-22 09:55:40|319.22|317.52|319.22|317.52|319.22|317.52|319.22|317.52|1
1740218150000|2025-02-22 09:55:50|319.23|317.53|319.22|317.52|319.24|317.54|319.22|317.52|3
1740218160000|2025-02-22 09:56:00|319.18|317.48|319.18|317.48|319.21|317.51|319.18|317.48|5
1740218200000|2025-02-22 09:56:40|319.16|317.46|319.09|317.39|319.16|317.46|319.09|317.39|11
1740218210000|2025-02-22 09:56:50|319.1|317.4|319.07|317.37|319.1|317.4|319.07|317.37|3
1740218220000|2025-02-22 09:57:00|319.09|317.39|319.09|317.39|319.09|317.39|319.09|317.39|1
1740218230000|2025-02-22 09:57:10|319.13|317.43|319.09|317.39|319.15|317.45|319.06|317.36|10
1740218240000|2025-02-22 09:57:20|319.06|317.36|319.04|317.34|319.06|317.36|319.04|317.34|3
1740218250000|2025-02-22 09:57:30|319.05|317.35|319.06|317.36|319.06|317.36|319.05|317.35|2
1740218260000|2025-02-22 09:57:40|319.05|317.35|318.93|317.23|319.06|317.36|318.92|317.22|9
1740218270000|2025-02-22 09:57:50|318.91|317.21|318.86|317.16|318.93|317.23|318.86|317.16|6
1740218280000|2025-02-22 09:58:00|318.87|317.17|318.86|317.16|318.89|317.19|318.81|317.11|12
1740218290000|2025-02-22 09:58:10|318.88|317.18|318.9|317.2|318.92|317.22|318.87|317.17|9
1740218300000|2025-02-22 09:58:20|318.89|317.19|318.9|317.2|318.9|317.2|318.89|317.19|4
1740218310000|2025-02-22 09:58:30|318.87|317.17|318.91|317.21|318.91|317.21|318.85|317.15|6
1740218320000|2025-02-22 09:58:40|318.92|317.22|318.9|317.2|318.94|317.24|318.9|317.2|7
1740218330000|2025-02-22 09:58:50|318.91|317.21|318.95|317.25|319.01|317.31|318.91|317.21|11
1740218340000|2025-02-22 09:59:00|318.92|317.22|318.92|317.22|318.95|317.25|318.92|317.22|6
1740218350000|2025-02-22 09:59:10|318.93|317.23|318.98|317.28|318.98|317.28|318.93|317.23|4
1740218360000|2025-02-22 09:59:20|318.99|317.29|319.14|317.44|319.14|317.44|318.98|317.28|10
1740218370000|2025-02-22 09:59:30|319.15|317.45|319.14|317.44|319.16|317.46|319.14|317.44|3
1740218380000|2025-02-22 09:59:40|319.13|317.43|319.15|317.45|319.15|317.45|319.13|317.43|3
1740218400000|2025-02-22 10:00:00|319.13|317.43|319.18|317.48|319.18|317.48|319.13|317.43|6
1740218410000|2025-02-22 10:00:10|319.19|317.49|319.21|317.51|319.21|317.51|319.19|317.49|3
1740218420000|2025-02-22 10:00:20|319.22|317.52|319.13|317.43|319.22|317.52|319.13|317.43|7
1740218430000|2025-02-22 10:00:30|319.1|317.4|319.04|317.34|319.1|317.4|319.04|317.34|6
1740218440000|2025-02-22 10:00:40|319.03|317.33|319.01|317.31|319.04|317.34|319.01|317.31|4
1740218450000|2025-02-22 10:00:50|318.97|317.27|318.99|317.29|319|317.3|318.97|317.27|6
1740218460000|2025-02-22 10:01:00|319|317.3|318.98|317.28|319.04|317.34|318.98|317.28|8
1740218470000|2025-02-22 10:01:10|318.99|317.29|319.06|317.36|319.06|317.36|318.99|317.29|5
1740218480000|2025-02-22 10:01:20|319.04|317.34|319.05|317.35|319.05|317.35|319.02|317.32|8
1740218490000|2025-02-22 10:01:30|319.06|317.36|319.04|317.34|319.13|317.43|319.03|317.33|8
1740218500000|2025-02-22 10:01:40|319.05|317.35|318.98|317.28|319.05|317.35|318.97|317.27|13
1740218510000|2025-02-22 10:01:50|318.97|317.27|318.92|317.22|318.97|317.27|318.92|317.22|5
1740218520000|2025-02-22 10:02:00|318.9|317.2|318.78|317.08|318.91|317.21|318.78|317.08|15
1740218530000|2025-02-22 10:02:10|318.79|317.09|318.77|317.07|318.79|317.09|318.74|317.04|11
1740218540000|2025-02-22 10:02:20|318.82|317.12|318.88|317.18|318.89|317.19|318.82|317.12|14
1740218550000|2025-02-22 10:02:30|318.89|317.19|319|317.3|319|317.3|318.89|317.19|7
1740218560000|2025-02-22 10:02:40|318.99|317.29|318.98|317.28|318.99|317.29|318.94|317.24|12
1740218570000|2025-02-22 10:02:50|318.99|317.29|318.99|317.29|319.01|317.31|318.96|317.26|8
1740218580000|2025-02-22 10:03:00|319|317.3|319.05|317.35|319.08|317.38|319|317.3|15
1740218590000|2025-02-22 10:03:10|319.06|317.36|319.01|317.31|319.06|317.36|319|317.3|10
1740218600000|2025-02-22 10:03:20|318.97|317.27|318.93|317.23|319|317.3|318.93|317.23|15
1740218610000|2025-02-22 10:03:30|318.92|317.22|318.93|317.23|318.93|317.23|318.92|317.22|2
1740218620000|2025-02-22 10:03:40|318.94|317.24|318.98|317.28|319|317.3|318.94|317.24|8
1740218630000|2025-02-22 10:03:50|318.99|317.29|319.08|317.38|319.14|317.44|318.99|317.29|20
1740218640000|2025-02-22 10:04:00|319.06|317.36|319.02|317.32|319.07|317.37|319.01|317.31|11
1740218650000|2025-02-22 10:04:10|319.01|317.31|319.03|317.33|319.04|317.34|318.98|317.28|7
1740218660000|2025-02-22 10:04:20|319.05|317.35|319.11|317.41|319.13|317.43|319.05|317.35|5
1740218670000|2025-02-22 10:04:30|319.14|317.44|319.12|317.42|319.16|317.46|319.12|317.42|11
1740218680000|2025-02-22 10:04:40|319.14|317.44|319.15|317.45|319.15|317.45|319.14|317.44|2
1740218690000|2025-02-22 10:04:50|319.18|317.48|319.18|317.48|319.18|317.48|319.18|317.48|1
1740218700000|2025-02-22 10:05:00|319.19|317.49|319.19|317.49|319.19|317.49|319.19|317.49|1
1740218710000|2025-02-22 10:05:10|319.2|317.5|319.18|317.48|319.22|317.52|319.18|317.48|5
1740218730000|2025-02-22 10:05:30|319.17|317.47|319.17|317.47|319.17|317.47|319.16|317.46|3
1740218740000|2025-02-22 10:05:40|319.16|317.46|319.17|317.47|319.17|317.47|319.16|317.46|2
1740218750000|2025-02-22 10:05:50|319.18|317.48|319.15|317.45|319.18|317.48|319.14|317.44|4
1740218760000|2025-02-22 10:06:00|319.17|317.47|319.1|317.4|319.17|317.47|319.1|317.4|11
1740218770000|2025-02-22 10:06:10|319.11|317.41|319.07|317.37|319.11|317.41|319.07|317.37|8
1740218790000|2025-02-22 10:06:30|319.08|317.38|319.11|317.41|319.14|317.44|319.08|317.38|8
1740218800000|2025-02-22 10:06:40|319.1|317.4|319.06|317.36|319.1|317.4|319.06|317.36|4
1740218810000|2025-02-22 10:06:50|319.05|317.35|318.96|317.26|319.05|317.35|318.94|317.24|12
1740218820000|2025-02-22 10:07:00|318.97|317.27|318.99|317.29|319.04|317.34|318.97|317.27|14
1740218830000|2025-02-22 10:07:10|319|317.3|319.14|317.44|319.14|317.44|319|317.3|11
1740218840000|2025-02-22 10:07:20|319.16|317.46|319.19|317.49|319.19|317.49|319.16|317.46|3
1740218850000|2025-02-22 10:07:30|319.23|317.53|319.89|318.19|319.89|318.19|319.23|317.53|17
1740218860000|2025-02-22 10:07:40|319.94|318.24|319.83|318.13|320|318.3|319.82|318.12|17
1740218870000|2025-02-22 10:07:50|319.82|318.12|319.81|318.11|319.82|318.12|319.81|318.11|2
1740218880000|2025-02-22 10:08:00|319.8|318.1|320|318.3|320.01|318.31|319.79|318.09|27
1740218890000|2025-02-22 10:08:10|320.01|318.31|320.05|318.35|320.08|318.38|320|318.3|15
1740218900000|2025-02-22 10:08:20|320.04|318.34|320.11|318.41|320.13|318.43|320.04|318.34|13
1740218910000|2025-02-22 10:08:30|320.13|318.43|320.04|318.34|320.14|318.44|320.04|318.34|10
1740218920000|2025-02-22 10:08:40|320.05|318.35|320.05|318.35|320.07|318.37|320|318.3|12
1740218930000|2025-02-22 10:08:50|320.04|318.34|320.12|318.42|320.13|318.43|320.04|318.34|12
1740218940000|2025-02-22 10:09:00|320.13|318.43|320.19|318.49|320.22|318.52|320.13|318.43|17
1740218950000|2025-02-22 10:09:10|320.17|318.47|320.22|318.52|320.22|318.52|320.17|318.47|6
1740218960000|2025-02-22 10:09:20|320.23|318.53|320.47|318.77|320.47|318.77|320.23|318.53|7
1740218970000|2025-02-22 10:09:30|320.62|318.92|320.69|318.99|320.83|319.13|320.57|318.87|26
1740218980000|2025-02-22 10:09:40|320.71|319.01|320.57|318.87|320.72|319.02|320.57|318.87|15
1740218990000|2025-02-22 10:09:50|320.55|318.85|320.43|318.73|320.55|318.85|320.41|318.71|12
1740219000000|2025-02-22 10:10:00|320.44|318.74|320.41|318.71|320.44|318.74|320.33|318.63|17
1740219010000|2025-02-22 10:10:10|320.44|318.74|320.55|318.85|320.55|318.85|320.44|318.74|16
1740219020000|2025-02-22 10:10:20|320.7|319|320.79|319.09|320.83|319.13|320.7|319|13
1740219030000|2025-02-22 10:10:30|320.8|319.1|320.81|319.11|320.82|319.12|320.78|319.08|10
1740219040000|2025-02-22 10:10:40|320.82|319.12|320.83|319.13|320.86|319.16|320.81|319.11|13
1740219050000|2025-02-22 10:10:50|320.8|319.1|320.71|319.01|320.8|319.1|320.71|319.01|13
1740219060000|2025-02-22 10:11:00|320.7|319|320.73|319.03|320.79|319.09|320.68|318.98|20
1740219070000|2025-02-22 10:11:10|320.74|319.04|320.47|318.77|320.74|319.04|320.47|318.77|18
1740219080000|2025-02-22 10:11:20|320.46|318.76|320.33|318.63|320.46|318.76|320.32|318.62|16
1740219090000|2025-02-22 10:11:30|320.32|318.62|320.27|318.57|320.32|318.62|320.21|318.51|12
1740219100000|2025-02-22 10:11:40|320.25|318.55|320.33|318.63|320.38|318.68|320.25|318.55|12
1740219110000|2025-02-22 10:11:50|320.32|318.62|320.24|318.54|320.32|318.62|320.24|318.54|6
1740219120000|2025-02-22 10:12:00|320.23|318.53|320.14|318.44|320.23|318.53|320.1|318.4|13
1740219130000|2025-02-22 10:12:10|320.11|318.41|320.12|318.42|320.17|318.47|320.09|318.39|13
1740219140000|2025-02-22 10:12:20|320.13|318.43|320.1|318.4|320.15|318.45|320.09|318.39|10
1740219150000|2025-02-22 10:12:30|320.07|318.37|320.12|318.42|320.14|318.44|320.07|318.37|11
1740219160000|2025-02-22 10:12:40|320.13|318.43|320.12|318.42|320.15|318.45|320.09|318.39|13
1740219170000|2025-02-22 10:12:50|320.1|318.4|320.02|318.32|320.1|318.4|320.02|318.32|11
1740219180000|2025-02-22 10:13:00|320|318.3|319.95|318.25|320.06|318.36|319.92|318.22|16
1740219190000|2025-02-22 10:13:10|319.97|318.27|320.09|318.39|320.1|318.4|319.97|318.27|8
1740219200000|2025-02-22 10:13:20|320.05|318.35|320.03|318.33|320.08|318.38|320.03|318.33|5
1740219210000|2025-02-22 10:13:30|320.04|318.34|320.04|318.34|320.07|318.37|320.02|318.32|10
1740219220000|2025-02-22 10:13:40|320.02|318.32|320.04|318.34|320.09|318.39|320.02|318.32|9
1740219240000|2025-02-22 10:14:00|320.05|318.35|320.1|318.4|320.12|318.42|320.05|318.35|7
1740219250000|2025-02-22 10:14:10|320.13|318.43|320.28|318.58|320.28|318.58|320.13|318.43|10
1740219260000|2025-02-22 10:14:20|320.29|318.59|320.31|318.61|320.31|318.61|320.29|318.59|5
1740219270000|2025-02-22 10:14:30|320.29|318.59|320.22|318.52|320.29|318.59|320.22|318.52|7
1740219280000|2025-02-22 10:14:40|320.21|318.51|320.12|318.42|320.21|318.51|320.11|318.41|11
1740219290000|2025-02-22 10:14:50|320.1|318.4|320.07|318.37|320.1|318.4|320.07|318.37|4
1740219300000|2025-02-22 10:15:00|320.1|318.4|320.25|318.55|320.25|318.55|320.1|318.4|15
1740219310000|2025-02-22 10:15:10|320.26|318.56|320.44|318.74|320.46|318.76|320.26|318.56|16
1740219320000|2025-02-22 10:15:20|320.42|318.72|320.45|318.75|320.46|318.76|320.37|318.67|12
1740219330000|2025-02-22 10:15:30|320.46|318.76|320.44|318.74|320.46|318.76|320.44|318.74|4
1740219340000|2025-02-22 10:15:40|320.43|318.73|320.46|318.76|320.46|318.76|320.41|318.71|8
1740219350000|2025-02-22 10:15:50|320.47|318.77|320.48|318.78|320.48|318.78|320.47|318.77|2
1740219360000|2025-02-22 10:16:00|320.49|318.79|320.5|318.8|320.5|318.8|320.49|318.79|2
1740219370000|2025-02-22 10:16:10|320.47|318.77|320.45|318.75|320.48|318.78|320.45|318.75|6
1740219380000|2025-02-22 10:16:20|320.44|318.74|320.45|318.75|320.45|318.75|320.43|318.73|10
1740219390000|2025-02-22 10:16:30|320.46|318.76|320.46|318.76|320.46|318.76|320.45|318.75|5
1740219400000|2025-02-22 10:16:40|320.45|318.75|320.39|318.69|320.45|318.75|320.39|318.69|9
1740219410000|2025-02-22 10:16:50|320.36|318.66|320.26|318.56|320.36|318.66|320.25|318.55|7
1740219420000|2025-02-22 10:17:00|320.27|318.57|320.15|318.45|320.3|318.6|320.15|318.45|12
1740219430000|2025-02-22 10:17:10|320.14|318.44|320.14|318.44|320.18|318.48|320.13|318.43|8
1740219440000|2025-02-22 10:17:20|320.13|318.43|320.08|318.38|320.13|318.43|320.08|318.38|5
1740219450000|2025-02-22 10:17:30|320.1|318.4|320.11|318.41|320.14|318.44|320.09|318.39|9
1740219460000|2025-02-22 10:17:40|320.1|318.4|320.05|318.35|320.1|318.4|320.02|318.32|14
1740219470000|2025-02-22 10:17:50|320.06|318.36|320.05|318.35|320.08|318.38|320.03|318.33|10
1740219480000|2025-02-22 10:18:00|320.06|318.36|320.05|318.35|320.08|318.38|319.99|318.29|11
1740219490000|2025-02-22 10:18:10|320.06|318.36|320.11|318.41|320.12|318.42|320.06|318.36|6
1740219500000|2025-02-22 10:18:20|320.1|318.4|320.14|318.44|320.14|318.44|320.05|318.35|12
1740219510000|2025-02-22 10:18:30|320.13|318.43|320.14|318.44|320.14|318.44|320.11|318.41|7
1740219520000|2025-02-22 10:18:40|320.15|318.45|320.01|318.31|320.15|318.45|320.01|318.31|8
1740219530000|2025-02-22 10:18:50|320|318.3|319.93|318.23|320.01|318.31|319.93|318.23|9
1740219540000|2025-02-22 10:19:00|319.94|318.24|319.83|318.13|319.97|318.27|319.83|318.13|10
1740219550000|2025-02-22 10:19:10|319.81|318.11|319.83|318.13|319.83|318.13|319.81|318.11|3
1740219560000|2025-02-22 10:19:20|319.84|318.14|319.83|318.13|319.84|318.14|319.83|318.13|2
1740219570000|2025-02-22 10:19:30|319.84|318.14|319.7|318|319.84|318.14|319.69|317.99|11
1740219580000|2025-02-22 10:19:40|319.71|318.01|319.76|318.06|319.77|318.07|319.71|318.01|14
1740219590000|2025-02-22 10:19:50|319.77|318.07|319.77|318.07|319.77|318.07|319.76|318.06|7
1740219600000|2025-02-22 10:20:00|319.82|318.12|319.81|318.11|319.82|318.12|319.75|318.05|12
1740219610000|2025-02-22 10:20:10|319.83|318.13|319.94|318.24|319.97|318.27|319.83|318.13|14
1740219620000|2025-02-22 10:20:20|319.95|318.25|319.98|318.28|319.98|318.28|319.95|318.25|5
1740219630000|2025-02-22 10:20:30|319.99|318.29|320|318.3|320.02|318.32|319.99|318.29|7
1740219640000|2025-02-22 10:20:40|319.99|318.29|320.01|318.31|320.01|318.31|319.99|318.29|3
1740219650000|2025-02-22 10:20:50|320|318.3|319.9|318.2|320.01|318.31|319.9|318.2|12
1740219660000|2025-02-22 10:21:00|319.91|318.21|319.99|318.29|320|318.3|319.91|318.21|14
1740219670000|2025-02-22 10:21:10|320.01|318.31|320.02|318.32|320.04|318.34|319.99|318.29|8
1740219680000|2025-02-22 10:21:20|320.03|318.33|319.88|318.18|320.03|318.33|319.88|318.18|15
1740219690000|2025-02-22 10:21:30|319.89|318.19|319.93|318.23|319.94|318.24|319.89|318.19|14
1740219700000|2025-02-22 10:21:40|319.91|318.21|319.88|318.18|319.93|318.23|319.88|318.18|7
1740219710000|2025-02-22 10:21:50|319.89|318.19|319.91|318.21|319.92|318.22|319.89|318.19|6
1740219720000|2025-02-22 10:22:00|319.94|318.24|319.99|318.29|320|318.3|319.94|318.24|8
1740219730000|2025-02-22 10:22:10|320.01|318.31|320.02|318.32|320.03|318.33|319.98|318.28|11
1740219740000|2025-02-22 10:22:20|320.03|318.33|320|318.3|320.03|318.33|319.95|318.25|13
1740219750000|2025-02-22 10:22:30|320.01|318.31|320.06|318.36|320.06|318.36|320.01|318.31|12
1740219760000|2025-02-22 10:22:40|320.07|318.37|320.11|318.41|320.19|318.49|320.07|318.37|18
1740219770000|2025-02-22 10:22:50|320.12|318.42|320.22|318.52|320.23|318.53|320.12|318.42|10
1740219780000|2025-02-22 10:23:00|320.2|318.5|320.22|318.52|320.22|318.52|320.1|318.4|13
1740219790000|2025-02-22 10:23:10|320.23|318.53|320.14|318.44|320.23|318.53|320.1|318.4|18
1740219800000|2025-02-22 10:23:20|320.13|318.43|320.13|318.43|320.15|318.45|320.1|318.4|14
1740219810000|2025-02-22 10:23:30|320.14|318.44|320.14|318.44|320.17|318.47|320.12|318.42|15
1740219820000|2025-02-22 10:23:40|320.16|318.46|320.16|318.46|320.18|318.48|320.16|318.46|10
1740219830000|2025-02-22 10:23:50|320.18|318.48|320.14|318.44|320.23|318.53|320.14|318.44|10
1740219840000|2025-02-22 10:24:00|320.13|318.43|320.14|318.44|320.21|318.51|320.13|318.43|12
1740219850000|2025-02-22 10:24:10|320.13|318.43|320.25|318.55|320.26|318.56|320.13|318.43|11
1740219860000|2025-02-22 10:24:20|320.24|318.54|320.31|318.61|320.31|318.61|320.22|318.52|13
1740219870000|2025-02-22 10:24:30|320.3|318.6|320.31|318.61|320.31|318.61|320.22|318.52|19
1740219880000|2025-02-22 10:24:40|320.3|318.6|320.31|318.61|320.31|318.61|320.27|318.57|9
1740219890000|2025-02-22 10:24:50|320.28|318.58|320.25|318.55|320.3|318.6|320.21|318.51|18
1740219900000|2025-02-22 10:25:00|320.24|318.54|320.2|318.5|320.28|318.58|320.2|318.5|14
1740219910000|2025-02-22 10:25:10|320.19|318.49|320.26|318.56|320.26|318.56|320.19|318.49|7
1740219920000|2025-02-22 10:25:20|320.25|318.55|320.11|318.41|320.26|318.56|320.11|318.41|14
1740219930000|2025-02-22 10:25:30|320.1|318.4|320.13|318.43|320.14|318.44|320.06|318.36|12
1740219940000|2025-02-22 10:25:40|320.12|318.42|320.14|318.44|320.17|318.47|320.08|318.38|10
1740219950000|2025-02-22 10:25:50|320.12|318.42|320.05|318.35|320.12|318.42|320.05|318.35|8
1740219960000|2025-02-22 10:26:00|320.03|318.33|320.05|318.35|320.07|318.37|320.01|318.31|11
1740219970000|2025-02-22 10:26:10|320.04|318.34|320.07|318.37|320.08|318.38|320.04|318.34|7
1740219980000|2025-02-22 10:26:20|320.08|318.38|320.08|318.38|320.12|318.42|320.08|318.38|5
1740219990000|2025-02-22 10:26:30|320.07|318.37|320.06|318.36|320.07|318.37|320.05|318.35|6
1740220000000|2025-02-22 10:26:40|320.07|318.37|320.04|318.34|320.09|318.39|320.01|318.31|14
1740220010000|2025-02-22 10:26:50|320.03|318.33|320.05|318.35|320.05|318.35|320|318.3|6
1740220020000|2025-02-22 10:27:00|320.06|318.36|320.15|318.45|320.15|318.45|320.06|318.36|9
1740220030000|2025-02-22 10:27:10|320.16|318.46|320.16|318.46|320.16|318.46|320.13|318.43|12
1740220040000|2025-02-22 10:27:20|320.14|318.44|319.99|318.29|320.14|318.44|319.99|318.29|8
1740220050000|2025-02-22 10:27:30|320.01|318.31|320|318.3|320.01|318.31|319.99|318.29|7
1740220060000|2025-02-22 10:27:40|320.01|318.31|319.95|318.25|320.01|318.31|319.93|318.23|9
1740220070000|2025-02-22 10:27:50|319.94|318.24|319.96|318.26|319.99|318.29|319.94|318.24|7
1740220080000|2025-02-22 10:28:00|319.98|318.28|320.03|318.33|320.06|318.36|319.98|318.28|10
1740220090000|2025-02-22 10:28:10|320.05|318.35|320.02|318.32|320.06|318.36|320.02|318.32|6
1740220100000|2025-02-22 10:28:20|320.03|318.33|320.06|318.36|320.06|318.36|320.03|318.33|4
1740220110000|2025-02-22 10:28:30|320.07|318.37|319.95|318.25|320.07|318.37|319.95|318.25|13
1740220120000|2025-02-22 10:28:40|319.94|318.24|319.96|318.26|319.98|318.28|319.94|318.24|7
1740220130000|2025-02-22 10:28:50|319.94|318.24|319.88|318.18|319.94|318.24|319.87|318.17|6
1740220140000|2025-02-22 10:29:00|319.91|318.21|319.96|318.26|319.97|318.27|319.9|318.2|17
1740220150000|2025-02-22 10:29:10|319.95|318.25|320.02|318.32|320.02|318.32|319.95|318.25|9
1740220160000|2025-02-22 10:29:20|320.03|318.33|320.05|318.35|320.07|318.37|320.03|318.33|7
1740220170000|2025-02-22 10:29:30|320.06|318.36|320.06|318.36|320.06|318.36|320.06|318.36|1
1740220180000|2025-02-22 10:29:40|320.07|318.37|320|318.3|320.14|318.44|320|318.3|15
1740220190000|2025-02-22 10:29:50|320.01|318.31|320.04|318.34|320.06|318.36|320.01|318.31|9
1740220200000|2025-02-22 10:30:00|320.01|318.31|320.06|318.36|320.12|318.42|320.01|318.31|13
1740220210000|2025-02-22 10:30:10|320.03|318.33|319.99|318.29|320.03|318.33|319.96|318.26|12
1740220220000|2025-02-22 10:30:20|319.97|318.27|319.87|318.17|319.98|318.28|319.85|318.15|21
1740220230000|2025-02-22 10:30:30|319.85|318.15|319.87|318.17|319.89|318.19|319.83|318.13|10
1740220240000|2025-02-22 10:30:40|319.89|318.19|319.82|318.12|319.89|318.19|319.82|318.12|9
1740220250000|2025-02-22 10:30:50|319.78|318.08|319.75|318.05|319.79|318.09|319.74|318.04|12
1740220260000|2025-02-22 10:31:00|319.71|318.01|319.72|318.02|319.72|318.02|319.69|317.99|13
1740220270000|2025-02-22 10:31:10|319.71|318.01|319.62|317.92|319.71|318.01|319.59|317.89|14
1740220280000|2025-02-22 10:31:20|319.63|317.93|319.65|317.95|319.7|318|319.63|317.93|11
1740220290000|2025-02-22 10:31:30|319.66|317.96|319.72|318.02|319.72|318.02|319.66|317.96|11
1740220300000|2025-02-22 10:31:40|319.71|318.01|319.77|318.07|319.79|318.09|319.7|318|10
1740220310000|2025-02-22 10:31:50|319.75|318.05|319.78|318.08|319.8|318.1|319.75|318.05|9
1740220320000|2025-02-22 10:32:00|319.83|318.13|319.84|318.14|319.84|318.14|319.83|318.13|2
1740220330000|2025-02-22 10:32:10|319.85|318.15|319.85|318.15|319.87|318.17|319.85|318.15|4
1740220340000|2025-02-22 10:32:20|319.83|318.13|319.77|318.07|319.83|318.13|319.77|318.07|10
1740220350000|2025-02-22 10:32:30|319.78|318.08|319.8|318.1|319.8|318.1|319.76|318.06|13
1740220360000|2025-02-22 10:32:40|319.78|318.08|319.77|318.07|319.85|318.15|319.77|318.07|8
1740220370000|2025-02-22 10:32:50|319.76|318.06|319.78|318.08|319.79|318.09|319.75|318.05|7
1740220380000|2025-02-22 10:33:00|319.8|318.1|319.76|318.06|319.8|318.1|319.76|318.06|6
1740220390000|2025-02-22 10:33:10|319.77|318.07|319.76|318.06|319.8|318.1|319.75|318.05|8
1740220400000|2025-02-22 10:33:20|319.75|318.05|319.82|318.12|319.82|318.12|319.75|318.05|6
1740220410000|2025-02-22 10:33:30|319.81|318.11|319.79|318.09|319.84|318.14|319.79|318.09|9
1740220420000|2025-02-22 10:33:40|319.8|318.1|319.73|318.03|319.82|318.12|319.71|318.01|10
1740220430000|2025-02-22 10:33:50|319.75|318.05|319.76|318.06|319.76|318.06|319.74|318.04|3
1740220440000|2025-02-22 10:34:00|319.75|318.05|319.89|318.19|319.9|318.2|319.74|318.04|14
1740220450000|2025-02-22 10:34:10|319.88|318.18|319.85|318.15|319.89|318.19|319.83|318.13|7
1740220460000|2025-02-22 10:34:20|319.83|318.13|319.92|318.22|319.93|318.23|319.83|318.13|14
1740220470000|2025-02-22 10:34:30|319.93|318.23|319.99|318.29|319.99|318.29|319.93|318.23|8
1740220480000|2025-02-22 10:34:40|319.98|318.28|320.01|318.31|320.01|318.31|319.98|318.28|9
1740220490000|2025-02-22 10:34:50|319.98|318.28|319.97|318.27|320.01|318.31|319.97|318.27|5
1740220500000|2025-02-22 10:35:00|319.99|318.29|319.93|318.23|320.01|318.31|319.9|318.2|13
1740220510000|2025-02-22 10:35:10|319.94|318.24|319.9|318.2|319.94|318.24|319.9|318.2|10
1740220520000|2025-02-22 10:35:20|319.94|318.24|319.8|318.1|319.94|318.24|319.8|318.1|13
1740220530000|2025-02-22 10:35:30|319.82|318.12|319.82|318.12|319.82|318.12|319.82|318.12|1
1740220540000|2025-02-22 10:35:40|319.81|318.11|319.8|318.1|319.82|318.12|319.8|318.1|4
1740220550000|2025-02-22 10:35:50|319.81|318.11|319.81|318.11|319.84|318.14|319.81|318.11|3
1740220560000|2025-02-22 10:36:00|319.82|318.12|319.7|318|319.85|318.15|319.7|318|14
1740220570000|2025-02-22 10:36:10|319.69|317.99|319.68|317.98|319.7|318|319.65|317.95|11
1740220580000|2025-02-22 10:36:20|319.65|317.95|319.72|318.02|319.72|318.02|319.59|317.89|19
1740220590000|2025-02-22 10:36:30|319.73|318.03|319.78|318.08|319.8|318.1|319.73|318.03|8
1740220600000|2025-02-22 10:36:40|319.79|318.09|319.81|318.11|319.82|318.12|319.78|318.08|8
1740220610000|2025-02-22 10:36:50|319.83|318.13|319.84|318.14|319.87|318.17|319.83|318.13|12
1740220620000|2025-02-22 10:37:00|319.82|318.12|319.74|318.04|319.82|318.12|319.74|318.04|11
1740220630000|2025-02-22 10:37:10|319.73|318.03|319.77|318.07|319.78|318.08|319.72|318.02|12
1740220640000|2025-02-22 10:37:20|319.74|318.04|319.73|318.03|319.75|318.05|319.73|318.03|4
1740220650000|2025-02-22 10:37:30|319.71|318.01|319.66|317.96|319.71|318.01|319.65|317.95|7
1740220660000|2025-02-22 10:37:40|319.67|317.97|319.74|318.04|319.74|318.04|319.67|317.97|6
1740220670000|2025-02-22 10:37:50|319.76|318.06|319.74|318.04|319.76|318.06|319.74|318.04|2
1740220680000|2025-02-22 10:38:00|319.75|318.05|319.77|318.07|319.77|318.07|319.75|318.05|6
1740220690000|2025-02-22 10:38:10|319.79|318.09|319.83|318.13|319.87|318.17|319.79|318.09|9
1740220700000|2025-02-22 10:38:20|319.82|318.12|319.75|318.05|319.82|318.12|319.72|318.02|12
1740220710000|2025-02-22 10:38:30|319.74|318.04|319.77|318.07|319.78|318.08|319.72|318.02|15
1740220720000|2025-02-22 10:38:40|319.74|318.04|319.84|318.14|319.85|318.15|319.74|318.04|14
1740220730000|2025-02-22 10:38:50|319.86|318.16|319.72|318.02|319.87|318.17|319.69|317.99|19
1740220740000|2025-02-22 10:39:00|319.74|318.04|319.73|318.03|319.76|318.06|319.73|318.03|11
1740220750000|2025-02-22 10:39:10|319.72|318.02|319.67|317.97|319.72|318.02|319.66|317.96|11
1740220760000|2025-02-22 10:39:20|319.66|317.96|319.66|317.96|319.68|317.98|319.65|317.95|10
1740220770000|2025-02-22 10:39:30|319.65|317.95|319.68|317.98|319.68|317.98|319.65|317.95|5
1740220780000|2025-02-22 10:39:40|319.67|317.97|319.66|317.96|319.67|317.97|319.65|317.95|3
1740220790000|2025-02-22 10:39:50|319.69|317.99|319.66|317.96|319.69|317.99|319.66|317.96|6
1740220800000|2025-02-22 10:40:00|319.67|317.97|319.7|318|319.7|318|319.67|317.97|4
1740220810000|2025-02-22 10:40:10|319.71|318.01|319.76|318.06|319.77|318.07|319.71|318.01|11
1740220820000|2025-02-22 10:40:20|319.77|318.07|319.86|318.16|319.86|318.16|319.75|318.05|14
1740220830000|2025-02-22 10:40:30|319.87|318.17|319.84|318.14|319.87|318.17|319.84|318.14|9
1740220840000|2025-02-22 10:40:40|319.83|318.13|319.83|318.13|319.84|318.14|319.83|318.13|3
1740220860000|2025-02-22 10:41:00|319.82|318.12|319.87|318.17|319.87|318.17|319.82|318.12|9
1740220870000|2025-02-22 10:41:10|319.85|318.15|319.87|318.17|319.89|318.19|319.85|318.15|4
1740220880000|2025-02-22 10:41:20|319.88|318.18|319.96|318.26|319.97|318.27|319.88|318.18|7
1740220890000|2025-02-22 10:41:30|319.97|318.27|319.98|318.28|320|318.3|319.97|318.27|7
1740220900000|2025-02-22 10:41:40|320|318.3|319.98|318.28|320|318.3|319.98|318.28|4
1740220910000|2025-02-22 10:41:50|319.97|318.27|319.94|318.24|319.97|318.27|319.94|318.24|4
1740220920000|2025-02-22 10:42:00|319.95|318.25|319.93|318.23|319.95|318.25|319.93|318.23|3
1740220930000|2025-02-22 10:42:10|319.89|318.19|319.89|318.19|319.91|318.21|319.88|318.18|6
1740220940000|2025-02-22 10:42:20|319.91|318.21|319.91|318.21|319.91|318.21|319.91|318.21|1
1740220950000|2025-02-22 10:42:30|319.9|318.2|319.9|318.2|319.9|318.2|319.88|318.18|5
1740220960000|2025-02-22 10:42:40|319.89|318.19|319.89|318.19|319.91|318.21|319.88|318.18|5
1740220970000|2025-02-22 10:42:50|319.91|318.21|319.92|318.22|319.93|318.23|319.91|318.21|6
1740220980000|2025-02-22 10:43:00|319.93|318.23|319.99|318.29|319.99|318.29|319.93|318.23|5
1740220990000|2025-02-22 10:43:10|320|318.3|320|318.3|320|318.3|320|318.3|1
1740221030000|2025-02-22 10:43:50|319.98|318.28|320|318.3|320|318.3|319.98|318.28|6
1740221070000|2025-02-22 10:44:30|319.97|318.27|319.98|318.28|320|318.3|319.97|318.27|4
1740221080000|2025-02-22 10:44:40|320|318.3|319.98|318.28|320|318.3|319.98|318.28|10
1740221090000|2025-02-22 10:44:50|319.99|318.29|320|318.3|320|318.3|319.99|318.29|4
1740221100000|2025-02-22 10:45:00|319.99|318.29|320|318.3|320|318.3|319.99|318.29|2
1740221110000|2025-02-22 10:45:10|320.01|318.31|320.04|318.34|320.05|318.35|320.01|318.31|6
1740221120000|2025-02-22 10:45:20|320.01|318.31|320|318.3|320.03|318.33|320|318.3|4
1740221140000|2025-02-22 10:45:40|320.01|318.31|320.03|318.33|320.03|318.33|320.01|318.31|3
1740221150000|2025-02-22 10:45:50|320.04|318.34|320.03|318.33|320.04|318.34|320.03|318.33|2
1740221160000|2025-02-22 10:46:00|320.04|318.34|320.08|318.38|320.08|318.38|320.04|318.34|5
1740221170000|2025-02-22 10:46:10|320.09|318.39|320.17|318.47|320.17|318.47|320.09|318.39|5
1740221180000|2025-02-22 10:46:20|320.18|318.48|320.14|318.44|320.2|318.5|320.13|318.43|8
1740221190000|2025-02-22 10:46:30|320.15|318.45|320.14|318.44|320.19|318.49|320.14|318.44|8
1740221200000|2025-02-22 10:46:40|320.11|318.41|320.12|318.42|320.12|318.42|320.11|318.41|2
1740221210000|2025-02-22 10:46:50|320.13|318.43|320.14|318.44|320.14|318.44|320.13|318.43|2
1740221220000|2025-02-22 10:47:00|320.15|318.45|320.09|318.39|320.15|318.45|320.08|318.38|9
1740221230000|2025-02-22 10:47:10|320.11|318.41|320.1|318.4|320.11|318.41|320.1|318.4|2
1740221240000|2025-02-22 10:47:20|320.11|318.41|320.03|318.33|320.11|318.41|320.03|318.33|5
1740221250000|2025-02-22 10:47:30|320.02|318.32|319.96|318.26|320.02|318.32|319.92|318.22|10
1740221260000|2025-02-22 10:47:40|319.95|318.25|320.01|318.31|320.02|318.32|319.95|318.25|10
1740221270000|2025-02-22 10:47:50|319.98|318.28|319.91|318.21|319.98|318.28|319.9|318.2|9
1740221280000|2025-02-22 10:48:00|319.89|318.19|319.91|318.21|319.92|318.22|319.89|318.19|6
1740221290000|2025-02-22 10:48:10|319.86|318.16|319.79|318.09|319.86|318.16|319.79|318.09|8
1740221300000|2025-02-22 10:48:20|319.78|318.08|319.76|318.06|319.79|318.09|319.76|318.06|4
1740221310000|2025-02-22 10:48:30|319.79|318.09|319.84|318.14|319.84|318.14|319.74|318.04|12
1740221320000|2025-02-22 10:48:40|319.85|318.15|319.9|318.2|319.92|318.22|319.84|318.14|13
1740221330000|2025-02-22 10:48:50|319.89|318.19|319.88|318.18|319.89|318.19|319.88|318.18|2
1740221340000|2025-02-22 10:49:00|319.84|318.14|319.82|318.12|319.84|318.14|319.82|318.12|5
1740221350000|2025-02-22 10:49:10|319.84|318.14|319.83|318.13|319.89|318.19|319.83|318.13|10
1740221360000|2025-02-22 10:49:20|319.82|318.12|319.87|318.17|319.88|318.18|319.82|318.12|9
1740221370000|2025-02-22 10:49:30|319.86|318.16|319.82|318.12|319.86|318.16|319.82|318.12|3
1740221380000|2025-02-22 10:49:40|319.81|318.11|319.83|318.13|319.86|318.16|319.81|318.11|7
1740221390000|2025-02-22 10:49:50|319.84|318.14|319.83|318.13|319.84|318.14|319.83|318.13|2
1740221400000|2025-02-22 10:50:00|319.84|318.14|319.83|318.13|319.84|318.14|319.83|318.13|2
1740221410000|2025-02-22 10:50:10|319.84|318.14|319.91|318.21|319.91|318.21|319.84|318.14|8
1740221420000|2025-02-22 10:50:20|319.9|318.2|319.9|318.2|319.9|318.2|319.9|318.2|1
1740221430000|2025-02-22 10:50:30|319.91|318.21|319.83|318.13|319.92|318.22|319.82|318.12|10
1740221440000|2025-02-22 10:50:40|319.84|318.14|319.81|318.11|319.87|318.17|319.81|318.11|13
1740221450000|2025-02-22 10:50:50|319.79|318.09|319.71|318.01|319.79|318.09|319.71|318.01|13
1740221460000|2025-02-22 10:51:00|319.74|318.04|319.8|318.1|319.8|318.1|319.74|318.04|13
1740221470000|2025-02-22 10:51:10|319.81|318.11|319.77|318.07|319.81|318.11|319.75|318.05|10
1740221480000|2025-02-22 10:51:20|319.79|318.09|319.79|318.09|319.83|318.13|319.77|318.07|10
1740221490000|2025-02-22 10:51:30|319.8|318.1|319.8|318.1|319.8|318.1|319.79|318.09|5
1740221500000|2025-02-22 10:51:40|319.81|318.11|319.74|318.04|319.81|318.11|319.74|318.04|6
1740221510000|2025-02-22 10:51:50|319.73|318.03|319.7|318|319.73|318.03|319.69|317.99|7
1740221520000|2025-02-22 10:52:00|319.69|317.99|319.66|317.96|319.7|318|319.64|317.94|9
1740221530000|2025-02-22 10:52:10|319.67|317.97|319.62|317.92|319.7|318|319.61|317.91|14
1740221540000|2025-02-22 10:52:20|319.61|317.91|319.68|317.98|319.68|317.98|319.61|317.91|13
1740221550000|2025-02-22 10:52:30|319.69|317.99|319.82|318.12|319.82|318.12|319.69|317.99|15
1740221560000|2025-02-22 10:52:40|319.81|318.11|319.79|318.09|319.81|318.11|319.77|318.07|9
1740221570000|2025-02-22 10:52:50|319.8|318.1|319.76|318.06|319.8|318.1|319.73|318.03|10
1740221580000|2025-02-22 10:53:00|319.77|318.07|319.81|318.11|319.84|318.14|319.77|318.07|13
1740221590000|2025-02-22 10:53:10|319.8|318.1|319.66|317.96|319.83|318.13|319.66|317.96|18
1740221600000|2025-02-22 10:53:20|319.65|317.95|319.65|317.95|319.65|317.95|319.62|317.92|13
1740221610000|2025-02-22 10:53:30|319.64|317.94|319.63|317.93|319.66|317.96|319.63|317.93|12
1740221620000|2025-02-22 10:53:40|319.64|317.94|319.64|317.94|319.64|317.94|319.61|317.91|9
1740221630000|2025-02-22 10:53:50|319.67|317.97|319.63|317.93|319.67|317.97|319.6|317.9|12
1740221640000|2025-02-22 10:54:00|319.64|317.94|319.63|317.93|319.64|317.94|319.62|317.92|4
1740221650000|2025-02-22 10:54:10|319.66|317.96|319.56|317.86|319.67|317.97|319.56|317.86|16
1740221660000|2025-02-22 10:54:20|319.57|317.87|319.55|317.85|319.57|317.87|319.53|317.83|4
1740221670000|2025-02-22 10:54:30|319.52|317.82|319.51|317.81|319.55|317.85|319.5|317.8|8
1740221680000|2025-02-22 10:54:40|319.49|317.79|319.46|317.76|319.49|317.79|319.45|317.75|8
1740221690000|2025-02-22 10:54:50|319.47|317.77|319.49|317.79|319.49|317.79|319.47|317.77|3
1740221700000|2025-02-22 10:55:00|319.48|317.78|319.47|317.77|319.51|317.81|319.46|317.76|10
1740221710000|2025-02-22 10:55:10|319.5|317.8|319.54|317.84|319.56|317.86|319.5|317.8|11
1740221720000|2025-02-22 10:55:20|319.55|317.85|318.74|317.04|319.55|317.85|318.48|316.78|14
1740221730000|2025-02-22 10:55:30|318.71|317.01|318.64|316.94|318.74|317.04|318.64|316.94|17
1740221740000|2025-02-22 10:55:40|318.63|316.93|318.66|316.96|318.72|317.02|318.63|316.93|13
1740221750000|2025-02-22 10:55:50|318.65|316.95|318.61|316.91|318.69|316.99|318.6|316.9|10
1740221760000|2025-02-22 10:56:00|318.62|316.92|318.81|317.11|318.81|317.11|318.62|316.92|13
1740221770000|2025-02-22 10:56:10|318.83|317.13|318.82|317.12|318.83|317.13|318.78|317.08|14
1740221780000|2025-02-22 10:56:20|318.83|317.13|318.74|317.04|318.85|317.15|318.74|317.04|11
1740221790000|2025-02-22 10:56:30|318.73|317.03|318.63|316.93|318.73|317.03|318.62|316.92|11
1740221800000|2025-02-22 10:56:40|318.6|316.9|318.59|316.89|318.6|316.9|318.57|316.87|4
1740221810000|2025-02-22 10:56:50|318.62|316.92|318.6|316.9|318.62|316.92|318.6|316.9|3
1740221820000|2025-02-22 10:57:00|318.62|316.92|318.62|316.92|318.68|316.98|318.61|316.91|12
1740221830000|2025-02-22 10:57:10|318.61|316.91|318.64|316.94|318.64|316.94|318.61|316.91|7
1740221840000|2025-02-22 10:57:20|318.65|316.95|318.67|316.97|318.67|316.97|318.65|316.95|3
1740221850000|2025-02-22 10:57:30|318.69|316.99|318.75|317.05|318.76|317.06|318.69|316.99|10
1740221860000|2025-02-22 10:57:40|318.73|317.03|318.76|317.06|318.76|317.06|318.72|317.02|7
1740221870000|2025-02-22 10:57:50|318.75|317.05|318.73|317.03|318.77|317.07|318.73|317.03|11
1740221880000|2025-02-22 10:58:00|318.74|317.04|318.75|317.05|318.76|317.06|318.74|317.04|3
1740221890000|2025-02-22 10:58:10|318.74|317.04|318.77|317.07|318.78|317.08|318.74|317.04|8
1740221900000|2025-02-22 10:58:20|318.73|317.03|318.75|317.05|318.76|317.06|318.72|317.02|7
1740221910000|2025-02-22 10:58:30|318.76|317.06|318.75|317.05|318.76|317.06|318.73|317.03|6
1740221920000|2025-02-22 10:58:40|318.76|317.06|318.77|317.07|318.77|317.07|318.76|317.06|2
1740221930000|2025-02-22 10:58:50|318.78|317.08|318.79|317.09|318.8|317.1|318.78|317.08|4
1740221940000|2025-02-22 10:59:00|318.8|317.1|318.83|317.13|318.88|317.18|318.8|317.1|10
1740221950000|2025-02-22 10:59:10|318.84|317.14|318.88|317.18|318.9|317.2|318.84|317.14|7
1740221960000|2025-02-22 10:59:20|318.91|317.21|318.89|317.19|318.91|317.21|318.84|317.14|11
1740221970000|2025-02-22 10:59:30|318.9|317.2|318.84|317.14|318.9|317.2|318.84|317.14|7
1740221980000|2025-02-22 10:59:40|318.87|317.17|318.89|317.19|318.89|317.19|318.86|317.16|4
1740221990000|2025-02-22 10:59:50|318.88|317.18|318.87|317.17|318.88|317.18|318.82|317.12|16
1740222000000|2025-02-22 11:00:00|318.9|317.2|318.78|317.08|318.9|317.2|318.75|317.05|16
1740222010000|2025-02-22 11:00:10|318.79|317.09|318.8|317.1|318.81|317.11|318.78|317.08|6
1740222020000|2025-02-22 11:00:20|318.81|317.11|318.84|317.14|318.89|317.19|318.81|317.11|12
1740222030000|2025-02-22 11:00:30|318.85|317.15|318.85|317.15|318.86|317.16|318.84|317.14|5
1740222040000|2025-02-22 11:00:40|318.86|317.16|318.75|317.05|318.86|317.16|318.72|317.02|16
1740222050000|2025-02-22 11:00:50|318.73|317.03|318.73|317.03|318.75|317.05|318.72|317.02|10
1740222060000|2025-02-22 11:01:00|318.74|317.04|318.82|317.12|318.87|317.17|318.74|317.04|18
1740222070000|2025-02-22 11:01:10|318.86|317.16|318.95|317.25|318.95|317.25|318.85|317.15|9
1740222080000|2025-02-22 11:01:20|318.93|317.23|319.08|317.38|319.08|317.38|318.93|317.23|21
1740222090000|2025-02-22 11:01:30|319.07|317.37|319.13|317.43|319.13|317.43|319.06|317.36|11
1740222100000|2025-02-22 11:01:40|319.12|317.42|319.17|317.47|319.17|317.47|319.12|317.42|7
1740222110000|2025-02-22 11:01:50|319.15|317.45|319.18|317.48|319.18|317.48|319.15|317.45|8
1740222120000|2025-02-22 11:02:00|319.19|317.49|319.17|317.47|319.19|317.49|319.17|317.47|2
1740222130000|2025-02-22 11:02:10|319.18|317.48|319.22|317.52|319.22|317.52|319.18|317.48|5
1740222140000|2025-02-22 11:02:20|319.23|317.53|319.24|317.54|319.24|317.54|319.23|317.53|2
1740222150000|2025-02-22 11:02:30|319.25|317.55|319.26|317.56|319.27|317.57|319.25|317.55|4
1740222160000|2025-02-22 11:02:40|319.18|317.48|319.15|317.45|319.19|317.49|319.11|317.41|10
1740222170000|2025-02-22 11:02:50|319.17|317.47|319.16|317.46|319.17|317.47|319.13|317.43|4
1740222180000|2025-02-22 11:03:00|319.15|317.45|319.17|317.47|319.17|317.47|319.15|317.45|5
1740222210000|2025-02-22 11:03:30|319.18|317.48|319.22|317.52|319.22|317.52|319.18|317.48|5
1740222230000|2025-02-22 11:03:50|319.23|317.53|319.21|317.51|319.23|317.53|319.17|317.47|9
1740222240000|2025-02-22 11:04:00|319.22|317.52|319.22|317.52|319.22|317.52|319.22|317.52|1
1740222260000|2025-02-22 11:04:20|319.23|317.53|319.23|317.53|319.23|317.53|319.23|317.53|1
1740222270000|2025-02-22 11:04:30|319.24|317.54|319.22|317.52|319.25|317.55|319.21|317.51|4
1740222280000|2025-02-22 11:04:40|319.23|317.53|319.23|317.53|319.23|317.53|319.23|317.53|1
1740222290000|2025-02-22 11:04:50|319.24|317.54|319.19|317.49|319.24|317.54|319.17|317.47|9
1740222300000|2025-02-22 11:05:00|319.2|317.5|319.26|317.56|319.26|317.56|319.2|317.5|7
1740222310000|2025-02-22 11:05:10|319.27|317.57|319.28|317.58|319.28|317.58|319.27|317.57|2
1740222320000|2025-02-22 11:05:20|319.29|317.59|319.31|317.61|319.31|317.61|319.24|317.54|6
1740222330000|2025-02-22 11:05:30|319.29|317.59|319.26|317.56|319.3|317.6|319.21|317.51|12
1740222340000|2025-02-22 11:05:40|319.27|317.57|319.28|317.58|319.29|317.59|319.27|317.57|4
1740222350000|2025-02-22 11:05:50|319.38|317.68|319.33|317.63|319.38|317.68|319.32|317.62|4
1740222360000|2025-02-22 11:06:00|319.35|317.65|319.41|317.71|319.41|317.71|319.34|317.64|8
1740222370000|2025-02-22 11:06:10|319.38|317.68|319.41|317.71|319.41|317.71|319.35|317.65|10
1740222380000|2025-02-22 11:06:20|319.38|317.68|319.41|317.71|319.41|317.71|319.32|317.62|11
1740222390000|2025-02-22 11:06:30|319.45|317.75|319.45|317.75|319.45|317.75|319.39|317.69|11
1740222400000|2025-02-22 11:06:40|319.46|317.76|319.45|317.75|319.46|317.76|319.45|317.75|2
1740222410000|2025-02-22 11:06:50|319.46|317.76|319.44|317.74|319.46|317.76|319.42|317.72|8
1740222420000|2025-02-22 11:07:00|319.42|317.72|319.37|317.67|319.44|317.74|319.37|317.67|7
1740222430000|2025-02-22 11:07:10|319.38|317.68|319.38|317.68|319.38|317.68|319.37|317.67|3
1740222440000|2025-02-22 11:07:20|319.37|317.67|319.37|317.67|319.37|317.67|319.37|317.67|1
1740222450000|2025-02-22 11:07:30|319.4|317.7|319.44|317.74|319.45|317.75|319.4|317.7|6
1740222460000|2025-02-22 11:07:40|319.43|317.73|319.42|317.72|319.46|317.76|319.4|317.7|8
1740222470000|2025-02-22 11:07:50|319.43|317.73|319.43|317.73|319.43|317.73|319.43|317.73|1
1740222480000|2025-02-22 11:08:00|319.44|317.74|319.41|317.71|319.46|317.76|319.41|317.71|18
1740222490000|2025-02-22 11:08:10|319.44|317.74|319.42|317.72|319.44|317.74|319.42|317.72|5
1740222500000|2025-02-22 11:08:20|319.35|317.65|319.39|317.69|319.39|317.69|319.35|317.65|4
1740222510000|2025-02-22 11:08:30|319.36|317.66|319.37|317.67|319.38|317.68|319.34|317.64|11
1740222520000|2025-02-22 11:08:40|319.34|317.64|319.35|317.65|319.37|317.67|319.34|317.64|4
1740222530000|2025-02-22 11:08:50|319.38|317.68|319.39|317.69|319.41|317.71|319.38|317.68|4
1740222540000|2025-02-22 11:09:00|319.4|317.7|319.39|317.69|319.4|317.7|319.39|317.69|4
1740222550000|2025-02-22 11:09:10|319.4|317.7|319.28|317.58|319.4|317.7|319.24|317.54|8
1740222560000|2025-02-22 11:09:20|319.25|317.55|319.28|317.58|319.29|317.59|319.25|317.55|6
1740222580000|2025-02-22 11:09:40|319.25|317.55|319.23|317.53|319.29|317.59|319.23|317.53|6
1740222590000|2025-02-22 11:09:50|319.22|317.52|319.2|317.5|319.23|317.53|319.16|317.46|7
1740222600000|2025-02-22 11:10:00|319.21|317.51|319.23|317.53|319.23|317.53|319.18|317.48|6
1740222610000|2025-02-22 11:10:10|319.26|317.56|319.28|317.58|319.3|317.6|319.23|317.53|13
1740222620000|2025-02-22 11:10:20|319.29|317.59|319.26|317.56|319.29|317.59|319.24|317.54|8
1740222630000|2025-02-22 11:10:30|319.28|317.58|319.28|317.58|319.29|317.59|319.25|317.55|6
1740222640000|2025-02-22 11:10:40|319.25|317.55|319.22|317.52|319.27|317.57|319.19|317.49|11
1740222650000|2025-02-22 11:10:50|319.24|317.54|319.23|317.53|319.24|317.54|319.2|317.5|9
1740222660000|2025-02-22 11:11:00|319.24|317.54|319.22|317.52|319.3|317.6|319.22|317.52|10
1740222670000|2025-02-22 11:11:10|319.21|317.51|319.22|317.52|319.22|317.52|319.21|317.51|2
1740222680000|2025-02-22 11:11:20|319.25|317.55|319.26|317.56|319.27|317.57|319.23|317.53|9
1740222690000|2025-02-22 11:11:30|319.24|317.54|319.33|317.63|319.34|317.64|319.24|317.54|8
1740222700000|2025-02-22 11:11:40|319.32|317.62|319.29|317.59|319.32|317.62|319.28|317.58|5
1740222710000|2025-02-22 11:11:50|319.3|317.6|319.28|317.58|319.3|317.6|319.24|317.54|5
1740222720000|2025-02-22 11:12:00|319.27|317.57|319.29|317.59|319.3|317.6|319.27|317.57|5
1740222730000|2025-02-22 11:12:10|319.3|317.6|319.29|317.59|319.3|317.6|319.29|317.59|2
1740222740000|2025-02-22 11:12:20|319.3|317.6|319.28|317.58|319.3|317.6|319.26|317.56|6
1740222750000|2025-02-22 11:12:30|319.27|317.57|319.3|317.6|319.3|317.6|319.26|317.56|7
1740222760000|2025-02-22 11:12:40|319.27|317.57|319.28|317.58|319.29|317.59|319.27|317.57|3
1740222770000|2025-02-22 11:12:50|319.27|317.57|319.22|317.52|319.27|317.57|319.19|317.49|8
1740222780000|2025-02-22 11:13:00|319.23|317.53|319.23|317.53|319.24|317.54|319.21|317.51|5
1740222790000|2025-02-22 11:13:10|319.24|317.54|319.27|317.57|319.29|317.59|319.22|317.52|13
1740222800000|2025-02-22 11:13:20|319.25|317.55|319.24|317.54|319.27|317.57|319.22|317.52|11
1740222810000|2025-02-22 11:13:30|319.23|317.53|319.25|317.55|319.25|317.55|319.22|317.52|10
1740222820000|2025-02-22 11:13:40|319.24|317.54|319.25|317.55|319.26|317.56|319.23|317.53|9
1740222840000|2025-02-22 11:14:00|319.24|317.54|319.23|317.53|319.3|317.6|319.23|317.53|8
1740222850000|2025-02-22 11:14:10|319.22|317.52|319.23|317.53|319.25|317.55|319.22|317.52|7
1740222860000|2025-02-22 11:14:20|319.21|317.51|319.22|317.52|319.22|317.52|319.21|317.51|2
1740222870000|2025-02-22 11:14:30|319.24|317.54|319.2|317.5|319.24|317.54|319.18|317.48|5
1740222880000|2025-02-22 11:14:40|319.19|317.49|319.07|317.37|319.19|317.49|319.07|317.37|9
1740222900000|2025-02-22 11:15:00|319.05|317.35|319.22|317.52|319.23|317.53|319.05|317.35|20
1740222910000|2025-02-22 11:15:10|319.23|317.53|319.22|317.52|319.25|317.55|319.2|317.5|12
1740222920000|2025-02-22 11:15:20|319.24|317.54|319.14|317.44|319.24|317.54|319.13|317.43|10
1740222930000|2025-02-22 11:15:30|319.13|317.43|319.09|317.39|319.15|317.45|319.05|317.35|16
1740222940000|2025-02-22 11:15:40|319.08|317.38|319.08|317.38|319.08|317.38|319.08|317.38|1
1740222960000|2025-02-22 11:16:00|319.09|317.39|319.1|317.4|319.11|317.41|319.08|317.38|5
1740222970000|2025-02-22 11:16:10|319.11|317.41|319.13|317.43|319.13|317.43|319.08|317.38|18
1740222980000|2025-02-22 11:16:20|319.12|317.42|319.11|317.41|319.13|317.43|319.08|317.38|8
1740222990000|2025-02-22 11:16:30|319.09|317.39|319.04|317.34|319.11|317.41|319.04|317.34|10
1740223000000|2025-02-22 11:16:40|319.01|317.31|319|317.3|319.03|317.33|318.99|317.29|9
1740223010000|2025-02-22 11:16:50|319.01|317.31|319.01|317.31|319.01|317.31|319.01|317.31|1
1740223020000|2025-02-22 11:17:00|319.02|317.32|319.02|317.32|319.03|317.33|319.01|317.31|4
1740223030000|2025-02-22 11:17:10|319.04|317.34|319.06|317.36|319.08|317.38|319.02|317.32|16
1740223040000|2025-02-22 11:17:20|319.07|317.37|319.08|317.38|319.11|317.41|319.07|317.37|9
1740223050000|2025-02-22 11:17:30|319.06|317.36|319.09|317.39|319.11|317.41|319.06|317.36|6
1740223070000|2025-02-22 11:17:50|319.1|317.4|319.1|317.4|319.14|317.44|319.09|317.39|13
1740223080000|2025-02-22 11:18:00|319.06|317.36|319.03|317.33|319.08|317.38|319.01|317.31|13
1740223090000|2025-02-22 11:18:10|319.04|317.34|319.09|317.39|319.1|317.4|319.01|317.31|13
1740223100000|2025-02-22 11:18:20|319.08|317.38|319.08|317.38|319.12|317.42|319.08|317.38|10
1740223110000|2025-02-22 11:18:30|319.09|317.39|319.2|317.5|319.2|317.5|319.09|317.39|15
1740223120000|2025-02-22 11:18:40|319.16|317.46|319.29|317.59|319.29|317.59|319.16|317.46|19
1740223130000|2025-02-22 11:18:50|319.28|317.58|319.32|317.62|319.33|317.63|319.28|317.58|19
1740223140000|2025-02-22 11:19:00|319.33|317.63|319.32|317.62|319.33|317.63|319.32|317.62|2
1740223150000|2025-02-22 11:19:10|319.34|317.64|319.37|317.67|319.38|317.68|319.31|317.61|13
1740223160000|2025-02-22 11:19:20|319.36|317.66|319.36|317.66|319.36|317.66|319.36|317.66|1
1740223170000|2025-02-22 11:19:30|319.38|317.68|319.44|317.74|319.45|317.75|319.38|317.68|8
1740223180000|2025-02-22 11:19:40|319.41|317.71|319.42|317.72|319.45|317.75|319.4|317.7|9
1740223190000|2025-02-22 11:19:50|319.44|317.74|319.51|317.81|319.51|317.81|319.43|317.73|16
1740223200000|2025-02-22 11:20:00|319.52|317.82|319.52|317.82|319.52|317.82|319.49|317.79|5
1740223230000|2025-02-22 11:20:30|319.49|317.79|319.45|317.75|319.49|317.79|319.41|317.71|5
1740223240000|2025-02-22 11:20:40|319.46|317.76|319.43|317.73|319.46|317.76|319.43|317.73|4
1740223250000|2025-02-22 11:20:50|319.44|317.74|319.43|317.73|319.49|317.79|319.41|317.71|12
1740223260000|2025-02-22 11:21:00|319.41|317.71|319.49|317.79|319.49|317.79|319.41|317.71|7
1740223270000|2025-02-22 11:21:10|319.5|317.8|319.42|317.72|319.5|317.8|319.42|317.72|8
1740223280000|2025-02-22 11:21:20|319.41|317.71|319.38|317.68|319.41|317.71|319.38|317.68|3
1740223290000|2025-02-22 11:21:30|319.39|317.69|319.3|317.6|319.39|317.69|319.29|317.59|8
1740223310000|2025-02-22 11:21:50|319.32|317.62|319.31|317.61|319.32|317.62|319.3|317.6|3
1740223320000|2025-02-22 11:22:00|319.32|317.62|319.31|317.61|319.32|317.62|319.31|317.61|2
1740223330000|2025-02-22 11:22:10|319.34|317.64|319.41|317.71|319.41|317.71|319.34|317.64|2
1740223480000|2025-02-22 11:24:40|319.42|317.72|319.46|317.76|319.46|317.76|319.42|317.72|4
1740223490000|2025-02-22 11:24:50|319.44|317.74|319.44|317.74|319.44|317.74|319.44|317.74|1
1740223500000|2025-02-22 11:25:00|319.45|317.75|319.45|317.75|319.46|317.76|319.44|317.74|5
1740223510000|2025-02-22 11:25:10|319.43|317.73|319.41|317.71|319.45|317.75|319.41|317.71|5
1740223640000|2025-02-22 11:27:20|319.4|317.7|319.37|317.67|319.4|317.7|319.37|317.67|4
1740223650000|2025-02-22 11:27:30|319.36|317.66|319.36|317.66|319.36|317.66|319.36|317.66|1
1740223670000|2025-02-22 11:27:50|319.35|317.65|319.35|317.65|319.35|317.65|319.35|317.65|1
1740223680000|2025-02-22 11:28:00|319.34|317.64|319.34|317.64|319.35|317.65|319.34|317.64|3
1740223690000|2025-02-22 11:28:10|319.33|317.63|319.33|317.63|319.33|317.63|319.32|317.62|3
1740223710000|2025-02-22 11:28:30|319.32|317.62|319.32|317.62|319.32|317.62|319.32|317.62|1
1740223740000|2025-02-22 11:29:00|319.33|317.63|319.33|317.63|319.33|317.63|319.33|317.63|1
1740223750000|2025-02-22 11:29:10|319.32|317.62|319.35|317.65|319.35|317.65|319.32|317.62|2
1740223790000|2025-02-22 11:29:50|319.37|317.67|319.37|317.67|319.37|317.67|319.37|317.67|1
1740223800000|2025-02-22 11:30:00|319.38|317.68|319.38|317.68|319.38|317.68|319.37|317.67|3
1740223820000|2025-02-22 11:30:20|319.41|317.71|319.42|317.72|319.44|317.74|319.41|317.71|14
1740223830000|2025-02-22 11:30:30|319.41|317.71|319.41|317.71|319.42|317.72|319.41|317.71|3
1740223850000|2025-02-22 11:30:50|319.42|317.72|319.4|317.7|319.42|317.72|319.4|317.7|3
1740223860000|2025-02-22 11:31:00|319.39|317.69|319.43|317.73|319.43|317.73|319.37|317.67|5
1740223870000|2025-02-22 11:31:10|319.42|317.72|319.43|317.73|319.46|317.76|319.41|317.71|11
1740223880000|2025-02-22 11:31:20|319.42|317.72|319.4|317.7|319.42|317.72|319.4|317.7|3
1740223890000|2025-02-22 11:31:30|319.43|317.73|319.46|317.76|319.46|317.76|319.42|317.72|7
1740223900000|2025-02-22 11:31:40|319.47|317.77|319.41|317.71|319.49|317.79|319.41|317.71|12
1740223910000|2025-02-22 11:31:50|319.4|317.7|319.4|317.7|319.4|317.7|319.4|317.7|1
1740223920000|2025-02-22 11:32:00|319.39|317.69|319.34|317.64|319.39|317.69|319.34|317.64|6
1740223930000|2025-02-22 11:32:10|319.33|317.63|319.32|317.62|319.33|317.63|319.31|317.61|4
1740223940000|2025-02-22 11:32:20|319.35|317.65|319.32|317.62|319.35|317.65|319.32|317.62|4
1740223950000|2025-02-22 11:32:30|319.34|317.64|319.35|317.65|319.36|317.66|319.34|317.64|3
1740223990000|2025-02-22 11:33:10|319.36|317.66|319.43|317.73|319.43|317.73|319.36|317.66|7
1740224000000|2025-02-22 11:33:20|319.45|317.75|319.45|317.75|319.45|317.75|319.44|317.74|5
1740224010000|2025-02-22 11:33:30|319.5|317.8|319.49|317.79|319.52|317.82|319.43|317.73|9
1740224020000|2025-02-22 11:33:40|319.5|317.8|319.5|317.8|319.52|317.82|319.46|317.76|12
1740224030000|2025-02-22 11:33:50|319.52|317.82|319.52|317.82|319.52|317.82|319.5|317.8|3
1740224040000|2025-02-22 11:34:00|319.53|317.83|319.54|317.84|319.54|317.84|319.53|317.83|2
1740224050000|2025-02-22 11:34:10|319.55|317.85|319.6|317.9|319.6|317.9|319.55|317.85|6
1740224060000|2025-02-22 11:34:20|319.59|317.89|319.52|317.82|319.59|317.89|319.52|317.82|4
1740224100000|2025-02-22 11:35:00|319.53|317.83|319.54|317.84|319.54|317.84|319.53|317.83|2
1740224110000|2025-02-22 11:35:10|319.55|317.85|319.59|317.89|319.59|317.89|319.55|317.85|5
1740224120000|2025-02-22 11:35:20|319.58|317.88|319.56|317.86|319.58|317.88|319.52|317.82|7
1740224130000|2025-02-22 11:35:30|319.57|317.87|319.59|317.89|319.6|317.9|319.57|317.87|6
1740224140000|2025-02-22 11:35:40|319.58|317.88|319.56|317.86|319.58|317.88|319.55|317.85|5
1740224160000|2025-02-22 11:36:00|319.57|317.87|319.65|317.95|319.65|317.95|319.57|317.87|8
1740224170000|2025-02-22 11:36:10|319.66|317.96|319.72|318.02|319.72|318.02|319.66|317.96|6
1740224180000|2025-02-22 11:36:20|319.7|318|319.7|318|319.7|318|319.7|318|1
1740224190000|2025-02-22 11:36:30|319.71|318.01|319.71|318.01|319.71|318.01|319.7|318|5
1740224200000|2025-02-22 11:36:40|319.7|318|319.7|318|319.7|318|319.7|318|1
1740224210000|2025-02-22 11:36:50|319.62|317.92|319.62|317.92|319.69|317.99|319.62|317.92|6
1740224220000|2025-02-22 11:37:00|319.63|317.93|319.66|317.96|319.66|317.96|319.62|317.92|8
1740224230000|2025-02-22 11:37:10|319.68|317.98|319.72|318.02|319.72|318.02|319.68|317.98|7
1740224240000|2025-02-22 11:37:20|319.69|317.99|319.68|317.98|319.69|317.99|319.67|317.97|3
1740224260000|2025-02-22 11:37:40|319.67|317.97|319.7|318|319.7|318|319.67|317.97|4
1740224270000|2025-02-22 11:37:50|319.71|318.01|319.72|318.02|319.73|318.03|319.71|318.01|4
1740224280000|2025-02-22 11:38:00|319.73|318.03|319.71|318.01|319.73|318.03|319.7|318|4
1740224290000|2025-02-22 11:38:10|319.72|318.02|319.68|317.98|319.72|318.02|319.67|317.97|3
1740224300000|2025-02-22 11:38:20|319.67|317.97|319.67|317.97|319.67|317.97|319.67|317.97|1
1740224350000|2025-02-22 11:39:10|319.68|317.98|319.69|317.99|319.69|317.99|319.68|317.98|2
1740224360000|2025-02-22 11:39:20|319.67|317.97|319.67|317.97|319.67|317.97|319.67|317.97|1
1740224390000|2025-02-22 11:39:50|319.68|317.98|319.71|318.01|319.71|318.01|319.68|317.98|6
1740224400000|2025-02-22 11:40:00|319.72|318.02|319.67|317.97|319.72|318.02|319.67|317.97|3
1740224410000|2025-02-22 11:40:10|319.68|317.98|319.71|318.01|319.72|318.02|319.68|317.98|6
1740224440000|2025-02-22 11:40:40|319.67|317.97|319.67|317.97|319.67|317.97|319.67|317.97|1
1740224450000|2025-02-22 11:40:50|319.68|317.98|319.67|317.97|319.68|317.98|319.67|317.97|2
1740224470000|2025-02-22 11:41:10|319.66|317.96|319.67|317.97|319.67|317.97|319.65|317.95|6
1740224480000|2025-02-22 11:41:20|319.66|317.96|319.65|317.95|319.66|317.96|319.6|317.9|5
1740224510000|2025-02-22 11:41:50|319.66|317.96|319.63|317.93|319.66|317.96|319.62|317.92|12
1740224520000|2025-02-22 11:42:00|319.64|317.94|319.67|317.97|319.67|317.97|319.63|317.93|7
1740224530000|2025-02-22 11:42:10|319.66|317.96|319.65|317.95|319.67|317.97|319.63|317.93|10
1740224540000|2025-02-22 11:42:20|319.66|317.96|319.67|317.97|319.67|317.97|319.66|317.96|2
1740224640000|2025-02-22 11:44:00|319.63|317.93|319.67|317.97|319.67|317.97|319.62|317.92|7
1740224650000|2025-02-22 11:44:10|319.64|317.94|319.63|317.93|319.67|317.97|319.63|317.93|3
1740224660000|2025-02-22 11:44:20|319.64|317.94|319.66|317.96|319.67|317.97|319.63|317.93|5
1740224670000|2025-02-22 11:44:30|319.62|317.92|319.61|317.91|319.63|317.93|319.59|317.89|4
1740224680000|2025-02-22 11:44:40|319.58|317.88|319.57|317.87|319.61|317.91|319.57|317.87|4
1740224690000|2025-02-22 11:44:50|319.54|317.84|319.52|317.82|319.55|317.85|319.52|317.82|7
1740224700000|2025-02-22 11:45:00|319.53|317.83|319.51|317.81|319.54|317.84|319.46|317.76|10
1740224710000|2025-02-22 11:45:10|319.49|317.79|319.49|317.79|319.49|317.79|319.49|317.79|1
1740224720000|2025-02-22 11:45:20|319.51|317.81|319.51|317.81|319.52|317.82|319.49|317.79|7
1740224730000|2025-02-22 11:45:30|319.52|317.82|319.65|317.95|319.65|317.95|319.52|317.82|16
1740224740000|2025-02-22 11:45:40|319.64|317.94|319.6|317.9|319.65|317.95|319.58|317.88|6
1740224760000|2025-02-22 11:46:00|319.61|317.91|319.57|317.87|319.64|317.94|319.57|317.87|9
1740224770000|2025-02-22 11:46:10|319.56|317.86|319.65|317.95|319.67|317.97|319.56|317.86|13
1740224780000|2025-02-22 11:46:20|319.64|317.94|319.67|317.97|319.67|317.97|319.63|317.93|8
1740224790000|2025-02-22 11:46:30|319.65|317.95|319.65|317.95|319.65|317.95|319.61|317.91|7
1740224800000|2025-02-22 11:46:40|319.64|317.94|319.59|317.89|319.64|317.94|319.56|317.86|14
1740224810000|2025-02-22 11:46:50|319.58|317.88|319.59|317.89|319.61|317.91|319.55|317.85|12
1740224820000|2025-02-22 11:47:00|319.55|317.85|319.57|317.87|319.59|317.89|319.5|317.8|10
1740224830000|2025-02-22 11:47:10|319.58|317.88|319.62|317.92|319.62|317.92|319.58|317.88|9
1740224840000|2025-02-22 11:47:20|319.6|317.9|319.63|317.93|319.63|317.93|319.6|317.9|4
1740224850000|2025-02-22 11:47:30|319.66|317.96|319.66|317.96|319.67|317.97|319.64|317.94|7
1740224860000|2025-02-22 11:47:40|319.67|317.97|319.69|317.99|319.69|317.99|319.67|317.97|6
1740224870000|2025-02-22 11:47:50|319.71|318.01|319.71|318.01|319.71|318.01|319.67|317.97|8
1740224880000|2025-02-22 11:48:00|319.7|318|319.71|318.01|319.71|318.01|319.65|317.95|8
1740224910000|2025-02-22 11:48:30|319.72|318.02|319.75|318.05|319.75|318.05|319.72|318.02|4
1740224930000|2025-02-22 11:48:50|319.74|318.04|319.72|318.02|319.74|318.04|319.71|318.01|6
1740224940000|2025-02-22 11:49:00|319.71|318.01|319.71|318.01|319.71|318.01|319.71|318.01|1
1740224950000|2025-02-22 11:49:10|319.72|318.02|319.77|318.07|319.77|318.07|319.72|318.02|6
1740224960000|2025-02-22 11:49:20|319.78|318.08|319.78|318.08|319.81|318.11|319.77|318.07|6
1740224970000|2025-02-22 11:49:30|319.79|318.09|319.79|318.09|319.79|318.09|319.79|318.09|1
1740224980000|2025-02-22 11:49:40|319.77|318.07|319.73|318.03|319.78|318.08|319.72|318.02|4
1740224990000|2025-02-22 11:49:50|319.71|318.01|319.7|318|319.71|318.01|319.68|317.98|4
1740225000000|2025-02-22 11:50:00|319.71|318.01|319.71|318.01|319.71|318.01|319.71|318.01|1
1740225030000|2025-02-22 11:50:30|319.69|317.99|319.65|317.95|319.69|317.99|319.62|317.92|7
1740225040000|2025-02-22 11:50:40|319.63|317.93|319.61|317.91|319.65|317.95|319.55|317.85|12
1740225050000|2025-02-22 11:50:50|319.57|317.87|319.61|317.91|319.61|317.91|319.56|317.86|11
1740225060000|2025-02-22 11:51:00|319.59|317.89|319.69|317.99|319.69|317.99|319.59|317.89|15
1740225070000|2025-02-22 11:51:10|319.71|318.01|319.71|318.01|319.71|318.01|319.71|318.01|1
1740225090000|2025-02-22 11:51:30|319.72|318.02|319.72|318.02|319.72|318.02|319.72|318.02|1
1740225100000|2025-02-22 11:51:40|319.73|318.03|319.75|318.05|319.76|318.06|319.73|318.03|5
1740225120000|2025-02-22 11:52:00|319.76|318.06|319.79|318.09|319.79|318.09|319.76|318.06|4
1740225130000|2025-02-22 11:52:10|319.8|318.1|319.87|318.17|319.88|318.18|319.8|318.1|4
1740225150000|2025-02-22 11:52:30|319.88|318.18|319.89|318.19|319.89|318.19|319.88|318.18|2
1740225160000|2025-02-22 11:52:40|319.9|318.2|319.89|318.19|319.9|318.2|319.89|318.19|2
1740225170000|2025-02-22 11:52:50|319.87|318.17|319.86|318.16|319.87|318.17|319.86|318.16|2
1740225200000|2025-02-22 11:53:20|319.87|318.17|319.86|318.16|319.87|318.17|319.86|318.16|2
1740225210000|2025-02-22 11:53:30|319.87|318.17|319.88|318.18|319.88|318.18|319.87|318.17|2
1740225220000|2025-02-22 11:53:40|319.86|318.16|319.86|318.16|319.86|318.16|319.86|318.16|1
1740225230000|2025-02-22 11:53:50|319.87|318.17|319.86|318.16|319.87|318.17|319.86|318.16|2
1740225250000|2025-02-22 11:54:10|319.87|318.17|319.86|318.16|319.87|318.17|319.86|318.16|2
1740225280000|2025-02-22 11:54:40|319.87|318.17|319.87|318.17|319.87|318.17|319.87|318.17|1
1740225290000|2025-02-22 11:54:50|319.86|318.16|319.86|318.16|319.86|318.16|319.86|318.16|1
1740225320000|2025-02-22 11:55:20|319.82|318.12|319.79|318.09|319.82|318.12|319.79|318.09|3
1740225330000|2025-02-22 11:55:30|319.78|318.08|319.77|318.07|319.82|318.12|319.73|318.03|9
1740225340000|2025-02-22 11:55:40|319.78|318.08|319.78|318.08|319.78|318.08|319.78|318.08|1
1740225350000|2025-02-22 11:55:50|319.8|318.1|319.81|318.11|319.81|318.11|319.75|318.05|9
1740225360000|2025-02-22 11:56:00|319.8|318.1|319.81|318.11|319.82|318.12|319.77|318.07|11
1740225370000|2025-02-22 11:56:10|319.82|318.12|319.86|318.16|319.86|318.16|319.82|318.12|11
1740225470000|2025-02-22 11:57:50|319.82|318.12|319.78|318.08|319.82|318.12|319.74|318.04|4
1740225480000|2025-02-22 11:58:00|319.77|318.07|319.78|318.08|319.78|318.08|319.76|318.06|9
1740225490000|2025-02-22 11:58:10|319.79|318.09|319.74|318.04|319.84|318.14|319.74|318.04|14
1740225500000|2025-02-22 11:58:20|319.76|318.06|319.69|317.99|319.76|318.06|319.69|317.99|4
1740225510000|2025-02-22 11:58:30|319.67|317.97|319.69|317.99|319.69|317.99|319.67|317.97|4
1740225520000|2025-02-22 11:58:40|319.7|318|319.71|318.01|319.72|318.02|319.7|318|9
1740225530000|2025-02-22 11:58:50|319.72|318.02|319.78|318.08|319.78|318.08|319.72|318.02|10
1740225540000|2025-02-22 11:59:00|319.77|318.07|319.73|318.03|319.78|318.08|319.73|318.03|7
1740225550000|2025-02-22 11:59:10|319.71|318.01|319.7|318|319.74|318.04|319.7|318|5
1740225570000|2025-02-22 11:59:30|319.74|318.04|319.75|318.05|319.8|318.1|319.73|318.03|9
1740225580000|2025-02-22 11:59:40|319.77|318.07|319.75|318.05|319.8|318.1|319.74|318.04|6
1740225590000|2025-02-22 11:59:50|319.76|318.06|319.81|318.11|319.82|318.12|319.76|318.06|6
1740225600000|2025-02-22 12:00:00|319.82|318.12|319.86|318.16|319.86|318.16|319.82|318.12|6
1740225650000|2025-02-22 12:00:50|319.79|318.09|319.74|318.04|319.79|318.09|319.73|318.03|10
1740225660000|2025-02-22 12:01:00|319.75|318.05|319.74|318.04|319.77|318.07|319.74|318.04|7
1740225670000|2025-02-22 12:01:10|319.75|318.05|319.72|318.02|319.75|318.05|319.7|318|7
1740225680000|2025-02-22 12:01:20|319.71|318.01|319.59|317.89|319.72|318.02|319.59|317.89|17
1740225690000|2025-02-22 12:01:30|319.61|317.91|319.58|317.88|319.63|317.93|319.57|317.87|9
1740225700000|2025-02-22 12:01:40|319.53|317.83|319.53|317.83|319.55|317.85|319.52|317.82|10
1740225710000|2025-02-22 12:01:50|319.54|317.84|319.58|317.88|319.6|317.9|319.51|317.81|15
1740225720000|2025-02-22 12:02:00|319.62|317.92|319.72|318.02|319.72|318.02|319.6|317.9|20
1740225730000|2025-02-22 12:02:10|319.73|318.03|319.77|318.07|319.77|318.07|319.71|318.01|13
1740225740000|2025-02-22 12:02:20|319.78|318.08|319.81|318.11|319.82|318.12|319.78|318.08|7
1740225750000|2025-02-22 12:02:30|319.8|318.1|319.83|318.13|319.85|318.15|319.8|318.1|9
1740225760000|2025-02-22 12:02:40|319.84|318.14|319.86|318.16|319.86|318.16|319.84|318.14|3
1740225770000|2025-02-22 12:02:50|319.85|318.15|319.85|318.15|319.86|318.16|319.85|318.15|7
1740225780000|2025-02-22 12:03:00|319.8|318.1|319.73|318.03|319.8|318.1|319.73|318.03|10
1740225790000|2025-02-22 12:03:10|319.74|318.04|319.73|318.03|319.8|318.1|319.72|318.02|10
1740225800000|2025-02-22 12:03:20|319.7|318|319.71|318.01|319.73|318.03|319.69|317.99|14
1740225810000|2025-02-22 12:03:30|319.7|318|319.69|317.99|319.71|318.01|319.68|317.98|20
1740225820000|2025-02-22 12:03:40|319.7|318|319.7|318|319.71|318.01|319.68|317.98|10
1740225830000|2025-02-22 12:03:50|319.68|317.98|319.61|317.91|319.69|317.99|319.59|317.89|13
1740225840000|2025-02-22 12:04:00|319.59|317.89|319.55|317.85|319.63|317.93|319.53|317.83|16
1740225850000|2025-02-22 12:04:10|319.57|317.87|319.58|317.88|319.6|317.9|319.55|317.85|11
1740225860000|2025-02-22 12:04:20|319.59|317.89|319.62|317.92|319.63|317.93|319.59|317.89|10
1740225870000|2025-02-22 12:04:30|319.6|317.9|319.61|317.91|319.62|317.92|319.6|317.9|3
1740225880000|2025-02-22 12:04:40|319.62|317.92|319.61|317.91|319.62|317.92|319.58|317.88|3
1740225890000|2025-02-22 12:04:50|319.57|317.87|319.59|317.89|319.6|317.9|319.56|317.86|16
1740225900000|2025-02-22 12:05:00|319.58|317.88|319.57|317.87|319.6|317.9|319.55|317.85|9
1740225910000|2025-02-22 12:05:10|319.55|317.85|319.61|317.91|319.61|317.91|319.55|317.85|8
1740225920000|2025-02-22 12:05:20|319.62|317.92|319.61|317.91|319.62|317.92|319.6|317.9|3
1740225930000|2025-02-22 12:05:30|319.62|317.92|319.65|317.95|319.67|317.97|319.62|317.92|7
1740225940000|2025-02-22 12:05:40|319.66|317.96|319.7|318|319.7|318|319.64|317.94|10
1740225950000|2025-02-22 12:05:50|319.69|317.99|319.7|318|319.7|318|319.65|317.95|14
1740225960000|2025-02-22 12:06:00|319.69|317.99|319.6|317.9|319.73|318.03|319.57|317.87|22
1740225970000|2025-02-22 12:06:10|319.62|317.92|319.62|317.92|319.62|317.92|319.57|317.87|12
1740225980000|2025-02-22 12:06:20|319.61|317.91|319.6|317.9|319.61|317.91|319.58|317.88|4
1740225990000|2025-02-22 12:06:30|319.58|317.88|319.61|317.91|319.63|317.93|319.58|317.88|8
1740226000000|2025-02-22 12:06:40|319.6|317.9|319.63|317.93|319.69|317.99|319.58|317.88|12
1740226010000|2025-02-22 12:06:50|319.64|317.94|319.66|317.96|319.66|317.96|319.61|317.91|8
1740226020000|2025-02-22 12:07:00|319.64|317.94|319.54|317.84|319.64|317.94|319.53|317.83|21
1740226030000|2025-02-22 12:07:10|319.51|317.81|319.59|317.89|319.59|317.89|319.51|317.81|7
1740226040000|2025-02-22 12:07:20|319.61|317.91|319.64|317.94|319.65|317.95|319.6|317.9|18
1740226050000|2025-02-22 12:07:30|319.63|317.93|319.63|317.93|319.64|317.94|319.6|317.9|6
1740226060000|2025-02-22 12:07:40|319.64|317.94|319.67|317.97|319.72|318.02|319.63|317.93|11
1740226070000|2025-02-22 12:07:50|319.65|317.95|319.64|317.94|319.66|317.96|319.61|317.91|9
1740226080000|2025-02-22 12:08:00|319.65|317.95|319.54|317.84|319.65|317.95|319.49|317.79|22
1740226090000|2025-02-22 12:08:10|319.53|317.83|319.52|317.82|319.54|317.84|319.52|317.82|8
1740226100000|2025-02-22 12:08:20|319.53|317.83|319.59|317.89|319.61|317.91|319.53|317.83|8
1740226110000|2025-02-22 12:08:30|319.6|317.9|319.62|317.92|319.62|317.92|319.59|317.89|12
1740226120000|2025-02-22 12:08:40|319.61|317.91|319.6|317.9|319.62|317.92|319.6|317.9|4
1740226130000|2025-02-22 12:08:50|319.61|317.91|319.62|317.92|319.63|317.93|319.59|317.89|16
1740226140000|2025-02-22 12:09:00|319.6|317.9|319.71|318.01|319.71|318.01|319.6|317.9|15
1740226150000|2025-02-22 12:09:10|319.69|317.99|319.75|318.05|319.75|318.05|319.69|317.99|13
1740226160000|2025-02-22 12:09:20|319.74|318.04|319.75|318.05|319.75|318.05|319.74|318.04|2
1740226170000|2025-02-22 12:09:30|319.81|318.11|319.84|318.14|319.85|318.15|319.81|318.11|9
1740226180000|2025-02-22 12:09:40|319.83|318.13|319.84|318.14|319.84|318.14|319.83|318.13|6
1740226190000|2025-02-22 12:09:50|319.85|318.15|319.8|318.1|319.85|318.15|319.79|318.09|9
1740226200000|2025-02-22 12:10:00|319.79|318.09|319.75|318.05|319.83|318.13|319.72|318.02|15
1740226210000|2025-02-22 12:10:10|319.76|318.06|319.69|317.99|319.77|318.07|319.67|317.97|11
1740226220000|2025-02-22 12:10:20|319.67|317.97|319.71|318.01|319.71|318.01|319.67|317.97|8
1740226230000|2025-02-22 12:10:30|319.72|318.02|319.68|317.98|319.72|318.02|319.67|317.97|7
1740226240000|2025-02-22 12:10:40|319.67|317.97|319.66|317.96|319.68|317.98|319.63|317.93|9
1740226250000|2025-02-22 12:10:50|319.68|317.98|319.67|317.97|319.69|317.99|319.64|317.94|10
1740226260000|2025-02-22 12:11:00|319.65|317.95|319.58|317.88|319.65|317.95|319.58|317.88|9
1740226270000|2025-02-22 12:11:10|319.56|317.86|319.6|317.9|319.61|317.91|319.55|317.85|9
1740226280000|2025-02-22 12:11:20|319.62|317.92|319.55|317.85|319.62|317.92|319.52|317.82|11
1740226290000|2025-02-22 12:11:30|319.56|317.86|319.56|317.86|319.56|317.86|319.53|317.83|7
1740226310000|2025-02-22 12:11:50|319.57|317.87|319.57|317.87|319.57|317.87|319.57|317.87|1
1740226320000|2025-02-22 12:12:00|319.53|317.83|319.58|317.88|319.58|317.88|319.53|317.83|5
1740226330000|2025-02-22 12:12:10|319.61|317.91|319.64|317.94|319.65|317.95|319.61|317.91|13
1740226340000|2025-02-22 12:12:20|319.61|317.91|319.59|317.89|319.61|317.91|319.54|317.84|10
1740226350000|2025-02-22 12:12:30|319.57|317.87|319.6|317.9|319.61|317.91|319.54|317.84|9
1740226360000|2025-02-22 12:12:40|319.61|317.91|319.6|317.9|319.63|317.93|319.58|317.88|17
1740226370000|2025-02-22 12:12:50|319.59|317.89|319.62|317.92|319.63|317.93|319.59|317.89|7
1740226380000|2025-02-22 12:13:00|319.63|317.93|319.61|317.91|319.63|317.93|319.61|317.91|4
1740226390000|2025-02-22 12:13:10|319.6|317.9|319.58|317.88|319.61|317.91|319.56|317.86|7
1740226400000|2025-02-22 12:13:20|319.53|317.83|319.55|317.85|319.57|317.87|319.52|317.82|13
1740226410000|2025-02-22 12:13:30|319.57|317.87|319.54|317.84|319.58|317.88|319.54|317.84|4
1740226420000|2025-02-22 12:13:40|319.53|317.83|319.53|317.83|319.56|317.86|319.46|317.76|10
1740226430000|2025-02-22 12:13:50|319.58|317.88|319.57|317.87|319.58|317.88|319.54|317.84|4
1740226440000|2025-02-22 12:14:00|319.58|317.88|319.58|317.88|319.58|317.88|319.58|317.88|1
1740226450000|2025-02-22 12:14:10|319.54|317.84|319.56|317.86|319.57|317.87|319.51|317.81|13
1740226460000|2025-02-22 12:14:20|319.57|317.87|319.55|317.85|319.57|317.87|319.55|317.85|2
1740226470000|2025-02-22 12:14:30|319.54|317.84|319.57|317.87|319.57|317.87|319.54|317.84|3
1740226480000|2025-02-22 12:14:40|319.55|317.85|319.67|317.97|319.67|317.97|319.55|317.85|16
1740226490000|2025-02-22 12:14:50|319.63|317.93|319.76|318.06|319.76|318.06|319.63|317.93|6
1740226500000|2025-02-22 12:15:00|319.74|318.04|319.73|318.03|319.75|318.05|319.73|318.03|3
1740226510000|2025-02-22 12:15:10|319.74|318.04|319.79|318.09|319.8|318.1|319.67|317.97|19
1740226520000|2025-02-22 12:15:20|319.76|318.06|319.82|318.12|319.83|318.13|319.76|318.06|8
1740226530000|2025-02-22 12:15:30|319.83|318.13|319.83|318.13|319.85|318.15|319.82|318.12|10
1740226540000|2025-02-22 12:15:40|319.84|318.14|319.84|318.14|319.85|318.15|319.83|318.13|6
1740226550000|2025-02-22 12:15:50|319.85|318.15|319.86|318.16|319.86|318.16|319.85|318.15|6
1740226560000|2025-02-22 12:16:00|319.87|318.17|319.89|318.19|319.89|318.19|319.87|318.17|3
1740226570000|2025-02-22 12:16:10|319.88|318.18|319.88|318.18|319.88|318.18|319.86|318.16|4
1740226580000|2025-02-22 12:16:20|319.89|318.19|319.9|318.2|319.9|318.2|319.89|318.19|2
1740226590000|2025-02-22 12:16:30|319.91|318.21|319.91|318.21|319.91|318.21|319.9|318.2|3
1740226600000|2025-02-22 12:16:40|319.9|318.2|319.86|318.16|319.9|318.2|319.86|318.16|3
1740226610000|2025-02-22 12:16:50|319.87|318.17|319.88|318.18|319.88|318.18|319.87|318.17|2
1740226620000|2025-02-22 12:17:00|319.89|318.19|319.91|318.21|319.91|318.21|319.89|318.19|3
1740226630000|2025-02-22 12:17:10|319.92|318.22|319.92|318.22|319.92|318.22|319.92|318.22|1
1740226640000|2025-02-22 12:17:20|319.88|318.18|319.88|318.18|319.88|318.18|319.88|318.18|1
1740226650000|2025-02-22 12:17:30|319.89|318.19|319.9|318.2|319.9|318.2|319.89|318.19|2
1740226660000|2025-02-22 12:17:40|319.91|318.21|319.92|318.22|319.92|318.22|319.91|318.21|2
1740226670000|2025-02-22 12:17:50|319.86|318.16|319.88|318.18|319.88|318.18|319.86|318.16|3
1740226680000|2025-02-22 12:18:00|319.89|318.19|319.91|318.21|319.93|318.23|319.89|318.19|7
1740226690000|2025-02-22 12:18:10|319.92|318.22|319.91|318.21|319.92|318.22|319.91|318.21|2
1740226700000|2025-02-22 12:18:20|319.92|318.22|319.94|318.24|319.94|318.24|319.91|318.21|7
1740226710000|2025-02-22 12:18:30|319.95|318.25|320|318.3|320|318.3|319.95|318.25|5
1740226720000|2025-02-22 12:18:40|320.01|318.31|320.03|318.33|320.03|318.33|320.01|318.31|2
1740226730000|2025-02-22 12:18:50|320.01|318.31|320.02|318.32|320.02|318.32|320.01|318.31|2
1740226740000|2025-02-22 12:19:00|320.01|318.31|319.96|318.26|320.01|318.31|319.96|318.26|5
1740226750000|2025-02-22 12:19:10|319.97|318.27|319.97|318.27|319.97|318.27|319.97|318.27|1
1740226760000|2025-02-22 12:19:20|319.95|318.25|319.96|318.26|319.96|318.26|319.95|318.25|4
1740226770000|2025-02-22 12:19:30|319.95|318.25|319.95|318.25|319.95|318.25|319.95|318.25|1
1740226780000|2025-02-22 12:19:40|319.93|318.23|319.93|318.23|319.93|318.23|319.93|318.23|1
1740226800000|2025-02-22 12:20:00|319.87|318.17|319.83|318.13|319.87|318.17|319.81|318.11|7
1740226810000|2025-02-22 12:20:10|319.82|318.12|319.83|318.13|319.86|318.16|319.76|318.06|12
1740226820000|2025-02-22 12:20:20|319.8|318.1|319.89|318.19|319.89|318.19|319.8|318.1|14
1740226830000|2025-02-22 12:20:30|319.9|318.2|319.84|318.14|319.91|318.21|319.83|318.13|16
1740226840000|2025-02-22 12:20:40|319.82|318.12|319.84|318.14|319.85|318.15|319.81|318.11|6
1740226850000|2025-02-22 12:20:50|319.81|318.11|319.85|318.15|319.85|318.15|319.81|318.11|7
1740226860000|2025-02-22 12:21:00|319.86|318.16|319.88|318.18|319.88|318.18|319.86|318.16|2
1740226870000|2025-02-22 12:21:10|319.9|318.2|319.89|318.19|319.93|318.23|319.88|318.18|9
1740226880000|2025-02-22 12:21:20|319.9|318.2|319.9|318.2|319.91|318.21|319.9|318.2|3
1740226890000|2025-02-22 12:21:30|319.91|318.21|319.83|318.13|319.91|318.21|319.81|318.11|12
1740226900000|2025-02-22 12:21:40|319.82|318.12|319.79|318.09|319.82|318.12|319.79|318.09|4
1740226910000|2025-02-22 12:21:50|319.75|318.05|319.67|317.97|319.8|318.1|319.67|317.97|13
1740226920000|2025-02-22 12:22:00|319.66|317.96|319.67|317.97|319.67|317.97|319.66|317.96|2
1740226930000|2025-02-22 12:22:10|319.71|318.01|319.7|318|319.71|318.01|319.69|317.99|6
1740226940000|2025-02-22 12:22:20|319.71|318.01|319.75|318.05|319.78|318.08|319.69|317.99|13
1740226950000|2025-02-22 12:22:30|319.76|318.06|319.68|317.98|319.79|318.09|319.64|317.94|17
1740226960000|2025-02-22 12:22:40|319.65|317.95|319.65|317.95|319.67|317.97|319.64|317.94|15
1740226970000|2025-02-22 12:22:50|319.67|317.97|319.67|317.97|319.68|317.98|319.67|317.97|5
1740226980000|2025-02-22 12:23:00|319.66|317.96|319.65|317.95|319.67|317.97|319.65|317.95|4
1740226990000|2025-02-22 12:23:10|319.64|317.94|319.64|317.94|319.65|317.95|319.62|317.92|8
1740227000000|2025-02-22 12:23:20|319.65|317.95|319.65|317.95|319.66|317.96|319.64|317.94|11
1740227010000|2025-02-22 12:23:30|319.66|317.96|319.66|317.96|319.66|317.96|319.64|317.94|9
1740227020000|2025-02-22 12:23:40|319.65|317.95|319.64|317.94|319.65|317.95|319.62|317.92|9
1740227030000|2025-02-22 12:23:50|319.63|317.93|319.59|317.89|319.64|317.94|319.57|317.87|11
1740227040000|2025-02-22 12:24:00|319.57|317.87|319.53|317.83|319.59|317.89|319.53|317.83|15
1740227050000|2025-02-22 12:24:10|319.54|317.84|319.56|317.86|319.58|317.88|319.52|317.82|15
1740227060000|2025-02-22 12:24:20|319.55|317.85|319.68|317.98|319.68|317.98|319.55|317.85|7
1740227070000|2025-02-22 12:24:30|319.67|317.97|319.62|317.92|319.68|317.98|319.62|317.92|5
1740227080000|2025-02-22 12:24:40|319.64|317.94|319.55|317.85|319.65|317.95|319.55|317.85|9
1740227090000|2025-02-22 12:24:50|319.56|317.86|319.61|317.91|319.61|317.91|319.56|317.86|5
1740227100000|2025-02-22 12:25:00|319.59|317.89|319.72|318.02|319.74|318.04|319.59|317.89|10
1740227110000|2025-02-22 12:25:10|319.73|318.03|319.75|318.05|319.75|318.05|319.73|318.03|4
1740227120000|2025-02-22 12:25:20|319.73|318.03|319.71|318.01|319.75|318.05|319.71|318.01|4
1740227130000|2025-02-22 12:25:30|319.72|318.02|319.65|317.95|319.75|318.05|319.65|317.95|7
1740227140000|2025-02-22 12:25:40|319.63|317.93|319.58|317.88|319.63|317.93|319.58|317.88|4
1740227150000|2025-02-22 12:25:50|319.59|317.89|319.62|317.92|319.63|317.93|319.59|317.89|5
1740227160000|2025-02-22 12:26:00|319.64|317.94|319.64|317.94|319.64|317.94|319.64|317.94|1
1740227190000|2025-02-22 12:26:30|319.67|317.97|319.7|318|319.71|318.01|319.67|317.97|4
1740227200000|2025-02-22 12:26:40|319.69|317.99|319.64|317.94|319.69|317.99|319.64|317.94|7
1740227210000|2025-02-22 12:26:50|319.66|317.96|319.66|317.96|319.66|317.96|319.66|317.96|1
1740227220000|2025-02-22 12:27:00|319.67|317.97|319.67|317.97|319.67|317.97|319.67|317.97|1
1740227230000|2025-02-22 12:27:10|319.66|317.96|319.66|317.96|319.66|317.96|319.65|317.95|3
1740227240000|2025-02-22 12:27:20|319.65|317.95|319.65|317.95|319.65|317.95|319.64|317.94|3
1740227250000|2025-02-22 12:27:30|319.69|317.99|319.68|317.98|319.69|317.99|319.68|317.98|2
1740227260000|2025-02-22 12:27:40|319.69|317.99|319.67|317.97|319.69|317.99|319.63|317.93|4
1740227270000|2025-02-22 12:27:50|319.66|317.96|319.65|317.95|319.67|317.97|319.64|317.94|8
1740227280000|2025-02-22 12:28:00|319.64|317.94|319.66|317.96|319.67|317.97|319.64|317.94|5
1740227290000|2025-02-22 12:28:10|319.67|317.97|319.66|317.96|319.69|317.99|319.66|317.96|8
1740227300000|2025-02-22 12:28:20|319.67|317.97|319.69|317.99|319.69|317.99|319.67|317.97|2
1740227310000|2025-02-22 12:28:30|319.73|318.03|319.73|318.03|319.77|318.07|319.73|318.03|8
1740227320000|2025-02-22 12:28:40|319.72|318.02|319.76|318.06|319.76|318.06|319.72|318.02|4
1740227330000|2025-02-22 12:28:50|319.74|318.04|319.74|318.04|319.75|318.05|319.71|318.01|9
1740227340000|2025-02-22 12:29:00|319.75|318.05|319.75|318.05|319.76|318.06|319.73|318.03|7
1740227350000|2025-02-22 12:29:10|319.77|318.07|319.77|318.07|319.77|318.07|319.74|318.04|6
1740227360000|2025-02-22 12:29:20|319.81|318.11|319.82|318.12|319.82|318.12|319.81|318.11|2
1740227380000|2025-02-22 12:29:40|319.85|318.15|319.84|318.14|319.85|318.15|319.84|318.14|2
1740227390000|2025-02-22 12:29:50|319.83|318.13|319.78|318.08|319.83|318.13|319.77|318.07|11
1740227400000|2025-02-22 12:30:00|319.8|318.1|319.83|318.13|319.83|318.13|319.8|318.1|3
1740227410000|2025-02-22 12:30:10|319.84|318.14|319.85|318.15|319.85|318.15|319.82|318.12|4
1740227420000|2025-02-22 12:30:20|319.89|318.19|319.88|318.18|319.89|318.19|319.88|318.18|2
1740227430000|2025-02-22 12:30:30|319.89|318.19|319.93|318.23|319.93|318.23|319.89|318.19|2
1740227450000|2025-02-22 12:30:50|319.94|318.24|319.94|318.24|319.94|318.24|319.94|318.24|1
1740227460000|2025-02-22 12:31:00|319.93|318.23|319.93|318.23|319.93|318.23|319.93|318.23|1
1740227470000|2025-02-22 12:31:10|319.94|318.24|319.94|318.24|319.94|318.24|319.94|318.24|1
1740227480000|2025-02-22 12:31:20|319.95|318.25|319.94|318.24|319.96|318.26|319.93|318.23|4
1740227490000|2025-02-22 12:31:30|319.95|318.25|319.99|318.29|319.99|318.29|319.95|318.25|5
1740227500000|2025-02-22 12:31:40|320|318.3|320.01|318.31|320.01|318.31|320|318.3|2
1740227520000|2025-02-22 12:32:00|319.98|318.28|319.98|318.28|319.98|318.28|319.98|318.28|1
1740227530000|2025-02-22 12:32:10|319.99|318.29|319.99|318.29|319.99|318.29|319.99|318.29|1
1740227540000|2025-02-22 12:32:20|320|318.3|320.02|318.32|320.02|318.32|320|318.3|3
1740227550000|2025-02-22 12:32:30|319.98|318.28|319.98|318.28|319.99|318.29|319.97|318.27|4
1740227560000|2025-02-22 12:32:40|319.99|318.29|319.97|318.27|320|318.3|319.97|318.27|7
1740227570000|2025-02-22 12:32:50|319.98|318.28|319.98|318.28|319.98|318.28|319.98|318.28|1
1740227580000|2025-02-22 12:33:00|319.99|318.29|319.99|318.29|319.99|318.29|319.99|318.29|1
1740227590000|2025-02-22 12:33:10|320|318.3|320|318.3|320|318.3|320|318.3|1
1740227600000|2025-02-22 12:33:20|320.01|318.31|320.09|318.39|320.09|318.39|320.01|318.31|6
1740227610000|2025-02-22 12:33:30|320.1|318.4|320.13|318.43|320.13|318.43|320.1|318.4|4
1740227620000|2025-02-22 12:33:40|320.19|318.49|320.27|318.57|320.27|318.57|320.19|318.49|6
1740227630000|2025-02-22 12:33:50|320.28|318.58|320.38|318.68|320.38|318.68|320.28|318.58|7
1740227640000|2025-02-22 12:34:00|320.4|318.7|320.41|318.71|320.41|318.71|320.4|318.7|2
1740227650000|2025-02-22 12:34:10|320.42|318.72|320.45|318.75|320.45|318.75|320.42|318.72|4
1740227660000|2025-02-22 12:34:20|320.46|318.76|320.47|318.77|320.47|318.77|320.46|318.76|2
1740227680000|2025-02-22 12:34:40|320.46|318.76|320.46|318.76|320.46|318.76|320.46|318.76|1
1740227690000|2025-02-22 12:34:50|320.37|318.67|320.44|318.74|320.44|318.74|320.37|318.67|8
1740227700000|2025-02-22 12:35:00|320.45|318.75|320.5|318.8|320.5|318.8|320.45|318.75|6
1740227730000|2025-02-22 12:35:30|320.48|318.78|320.51|318.81|320.51|318.81|320.48|318.78|2
1740227740000|2025-02-22 12:35:40|320.52|318.82|320.73|319.03|320.73|319.03|320.52|318.82|6
1740227750000|2025-02-22 12:35:50|320.72|319.02|320.7|319|320.73|319.03|320.7|319|8
1740227760000|2025-02-22 12:36:00|320.72|319.02|320.73|319.03|320.73|319.03|320.69|318.99|10
1740227770000|2025-02-22 12:36:10|320.74|319.04|320.74|319.04|320.74|319.04|320.72|319.02|6
1740227780000|2025-02-22 12:36:20|320.73|319.03|320.72|319.02|320.74|319.04|320.71|319.01|10
1740227790000|2025-02-22 12:36:30|320.73|319.03|320.73|319.03|320.74|319.04|320.7|319|9
1740227800000|2025-02-22 12:36:40|320.75|319.05|320.75|319.05|320.76|319.06|320.73|319.03|6
1740227810000|2025-02-22 12:36:50|320.74|319.04|320.73|319.03|320.75|319.05|320.73|319.03|6
1740227820000|2025-02-22 12:37:00|320.74|319.04|320.9|319.2|320.9|319.2|320.74|319.04|8
1740227830000|2025-02-22 12:37:10|320.91|319.21|320.9|319.2|320.94|319.24|320.9|319.2|5
1740227840000|2025-02-22 12:37:20|320.91|319.21|320.91|319.21|320.91|319.21|320.91|319.21|1
1740227850000|2025-02-22 12:37:30|320.92|319.22|320.9|319.2|320.92|319.22|320.9|319.2|2
1740227880000|2025-02-22 12:38:00|320.88|319.18|320.8|319.1|320.88|319.18|320.79|319.09|4
1740227890000|2025-02-22 12:38:10|320.81|319.11|320.7|319|320.81|319.11|320.7|319|9
1740227900000|2025-02-22 12:38:20|320.71|319.01|320.74|319.04|320.77|319.07|320.71|319.01|8
1740227910000|2025-02-22 12:38:30|320.79|319.09|320.84|319.14|320.84|319.14|320.79|319.09|6
1740227920000|2025-02-22 12:38:40|320.87|319.17|320.75|319.05|320.87|319.17|320.75|319.05|9
1740227930000|2025-02-22 12:38:50|320.78|319.08|320.82|319.12|320.82|319.12|320.78|319.08|4
1740227940000|2025-02-22 12:39:00|320.83|319.13|320.9|319.2|320.9|319.2|320.83|319.13|4
1740227950000|2025-02-22 12:39:10|320.91|319.21|320.92|319.22|320.92|319.22|320.91|319.21|2
1740227960000|2025-02-22 12:39:20|320.93|319.23|320.98|319.28|320.98|319.28|320.93|319.23|6
1740227970000|2025-02-22 12:39:30|320.99|319.29|321.01|319.31|321.03|319.33|320.99|319.29|7
1740227990000|2025-02-22 12:39:50|321.02|319.32|320.97|319.27|321.02|319.32|320.97|319.27|3
1740228000000|2025-02-22 12:40:00|320.98|319.28|320.97|319.27|320.99|319.29|320.96|319.26|5
1740228010000|2025-02-22 12:40:10|320.98|319.28|321.01|319.31|321.01|319.31|320.98|319.28|4
1740228030000|2025-02-22 12:40:30|321.02|319.32|321.02|319.32|321.02|319.32|321.02|319.32|1
1740228040000|2025-02-22 12:40:40|321.03|319.33|321.05|319.35|321.05|319.35|320.98|319.28|10
1740228050000|2025-02-22 12:40:50|321.06|319.36|321.04|319.34|321.09|319.39|321.04|319.34|7
1740228060000|2025-02-22 12:41:00|321.03|319.33|321.02|319.32|321.03|319.33|321.01|319.31|3
1740228070000|2025-02-22 12:41:10|321.03|319.33|321.03|319.33|321.03|319.33|321.03|319.33|1
1740228080000|2025-02-22 12:41:20|321.02|319.32|321|319.3|321.02|319.32|321|319.3|4
1740228090000|2025-02-22 12:41:30|320.97|319.27|320.93|319.23|320.97|319.27|320.9|319.2|7
1740228100000|2025-02-22 12:41:40|320.91|319.21|320.9|319.2|320.91|319.21|320.9|319.2|2
1740228110000|2025-02-22 12:41:50|320.87|319.17|320.83|319.13|320.88|319.18|320.83|319.13|4
1740228120000|2025-02-22 12:42:00|320.81|319.11|320.72|319.02|320.83|319.13|320.72|319.02|8
1740228130000|2025-02-22 12:42:10|320.76|319.06|320.72|319.02|320.78|319.08|320.72|319.02|3
1740228140000|2025-02-22 12:42:20|320.76|319.06|320.76|319.06|320.78|319.08|320.73|319.03|8
1740228150000|2025-02-22 12:42:30|320.73|319.03|320.72|319.02|320.76|319.06|320.72|319.02|3
1740228180000|2025-02-22 12:43:00|320.75|319.05|320.75|319.05|320.75|319.05|320.74|319.04|3
1740228190000|2025-02-22 12:43:10|320.73|319.03|320.79|319.09|320.8|319.1|320.73|319.03|7
1740228200000|2025-02-22 12:43:20|320.78|319.08|320.78|319.08|320.78|319.08|320.78|319.08|1
1740228220000|2025-02-22 12:43:40|320.75|319.05|320.74|319.04|320.75|319.05|320.71|319.01|8
1740228230000|2025-02-22 12:43:50|320.73|319.03|320.7|319|320.73|319.03|320.7|319|6
1740228240000|2025-02-22 12:44:00|320.67|318.97|320.6|318.9|320.67|318.97|320.6|318.9|4
1740228250000|2025-02-22 12:44:10|320.63|318.93|320.59|318.89|320.63|318.93|320.58|318.88|7
1740228260000|2025-02-22 12:44:20|320.58|318.88|320.49|318.79|320.6|318.9|320.49|318.79|8
1740228270000|2025-02-22 12:44:30|320.47|318.77|320.42|318.72|320.5|318.8|320.42|318.72|4
1740228300000|2025-02-22 12:45:00|320.47|318.77|320.38|318.68|320.47|318.77|320.36|318.66|12
1740228310000|2025-02-22 12:45:10|320.39|318.69|320.49|318.79|320.49|318.79|320.37|318.67|9
1740228320000|2025-02-22 12:45:20|320.53|318.83|320.49|318.79|320.54|318.84|320.47|318.77|9
1740228330000|2025-02-22 12:45:30|320.5|318.8|320.57|318.87|320.57|318.87|320.49|318.79|6
1740228340000|2025-02-22 12:45:40|320.58|318.88|320.59|318.89|320.59|318.89|320.58|318.88|2
1740228360000|2025-02-22 12:46:00|320.65|318.95|320.69|318.99|320.7|319|320.65|318.95|8
1740228370000|2025-02-22 12:46:10|320.7|319|320.75|319.05|320.75|319.05|320.7|319|6
1740228380000|2025-02-22 12:46:20|320.76|319.06|320.78|319.08|320.78|319.08|320.76|319.06|3
1740228390000|2025-02-22 12:46:30|320.76|319.06|320.76|319.06|320.76|319.06|320.76|319.06|1
1740228420000|2025-02-22 12:47:00|320.77|319.07|320.77|319.07|320.77|319.07|320.77|319.07|1
1740228430000|2025-02-22 12:47:10|320.78|319.08|320.79|319.09|320.79|319.09|320.78|319.08|2
1740228440000|2025-02-22 12:47:20|320.8|319.1|320.89|319.19|320.9|319.2|320.8|319.1|8
1740228450000|2025-02-22 12:47:30|320.9|319.2|320.91|319.21|320.91|319.21|320.9|319.2|4
1740228470000|2025-02-22 12:47:50|320.92|319.22|320.92|319.22|320.93|319.23|320.91|319.21|7
1740228480000|2025-02-22 12:48:00|320.88|319.18|320.86|319.16|320.88|319.18|320.86|319.16|4
1740228490000|2025-02-22 12:48:10|320.87|319.17|320.86|319.16|320.87|319.17|320.86|319.16|2
1740228540000|2025-02-22 12:49:00|320.85|319.15|320.82|319.12|320.85|319.15|320.81|319.11|7
1740228550000|2025-02-22 12:49:10|320.83|319.13|320.77|319.07|320.83|319.13|320.77|319.07|6
1740228560000|2025-02-22 12:49:20|320.78|319.08|320.78|319.08|320.78|319.08|320.78|319.08|1
1740228600000|2025-02-22 12:50:00|320.75|319.05|320.81|319.11|320.81|319.11|320.75|319.05|2
1740228610000|2025-02-22 12:50:10|320.83|319.13|320.86|319.16|320.86|319.16|320.82|319.12|5
1740228620000|2025-02-22 12:50:20|320.87|319.17|320.86|319.16|320.87|319.17|320.86|319.16|2
1740228660000|2025-02-22 12:51:00|320.82|319.12|320.81|319.11|320.82|319.12|320.81|319.11|2
1740228670000|2025-02-22 12:51:10|320.82|319.12|320.81|319.11|320.82|319.12|320.81|319.11|4
1740228680000|2025-02-22 12:51:20|320.82|319.12|320.84|319.14|320.84|319.14|320.82|319.12|5
1740228690000|2025-02-22 12:51:30|320.85|319.15|320.88|319.18|320.88|319.18|320.85|319.15|4
1740228700000|2025-02-22 12:51:40|320.89|319.19|320.86|319.16|320.89|319.19|320.86|319.16|6
1740228710000|2025-02-22 12:51:50|320.87|319.17|320.87|319.17|320.87|319.17|320.87|319.17|1
1740228720000|2025-02-22 12:52:00|320.86|319.16|320.83|319.13|320.86|319.16|320.82|319.12|8
1740228730000|2025-02-22 12:52:10|320.84|319.14|320.88|319.18|320.88|319.18|320.84|319.14|5
1740228740000|2025-02-22 12:52:20|320.89|319.19|320.93|319.23|320.93|319.23|320.86|319.16|7
1740228750000|2025-02-22 12:52:30|320.94|319.24|321.01|319.31|321.02|319.32|320.94|319.24|5
1740228770000|2025-02-22 12:52:50|321|319.3|320.97|319.27|321|319.3|320.97|319.27|2
1740228780000|2025-02-22 12:53:00|320.98|319.28|320.92|319.22|321|319.3|320.89|319.19|12
1740228790000|2025-02-22 12:53:10|320.91|319.21|320.95|319.25|320.95|319.25|320.91|319.21|8
1740228800000|2025-02-22 12:53:20|320.96|319.26|320.93|319.23|320.96|319.26|320.93|319.23|2
1740228810000|2025-02-22 12:53:30|320.96|319.26|321|319.3|321|319.3|320.96|319.26|3
1740228820000|2025-02-22 12:53:40|320.99|319.29|320.99|319.29|320.99|319.29|320.98|319.28|3
1740228840000|2025-02-22 12:54:00|320.98|319.28|320.98|319.28|320.98|319.28|320.98|319.28|1
1740228850000|2025-02-22 12:54:10|320.99|319.29|321|319.3|321|319.3|320.99|319.29|2
1740228860000|2025-02-22 12:54:20|320.99|319.29|321|319.3|321|319.3|320.98|319.28|6
1740228880000|2025-02-22 12:54:40|320.98|319.28|320.98|319.28|320.99|319.29|320.95|319.25|6
1740228890000|2025-02-22 12:54:50|320.97|319.27|320.94|319.24|320.97|319.27|320.94|319.24|2
1740228900000|2025-02-22 12:55:00|320.95|319.25|320.92|319.22|320.95|319.25|320.9|319.2|10
1740228910000|2025-02-22 12:55:10|320.93|319.23|321|319.3|321|319.3|320.91|319.21|9
1740228920000|2025-02-22 12:55:20|321.01|319.31|321.04|319.34|321.04|319.34|321.01|319.31|4
1740228930000|2025-02-22 12:55:30|321.05|319.35|321.24|319.54|321.24|319.54|321.05|319.35|9
1740228940000|2025-02-22 12:55:40|321.21|319.51|321.18|319.48|321.21|319.51|321.16|319.46|8
1740228950000|2025-02-22 12:55:50|321.17|319.47|321.21|319.51|321.21|319.51|321.17|319.47|7
1740228960000|2025-02-22 12:56:00|321.2|319.5|321.19|319.49|321.2|319.5|321.18|319.48|6
1740228970000|2025-02-22 12:56:10|321.18|319.48|321.18|319.48|321.19|319.49|321.16|319.46|8
1740228980000|2025-02-22 12:56:20|321.16|319.46|321.12|319.42|321.16|319.46|321.12|319.42|4
1740228990000|2025-02-22 12:56:30|321.13|319.43|321.19|319.49|321.2|319.5|321.12|319.42|7
1740229000000|2025-02-22 12:56:40|321.17|319.47|321.16|319.46|321.17|319.47|321.16|319.46|2
1740229010000|2025-02-22 12:56:50|321.15|319.45|321|319.3|321.15|319.45|321|319.3|11
1740229020000|2025-02-22 12:57:00|321.03|319.33|320.99|319.29|321.04|319.34|320.99|319.29|4
1740229040000|2025-02-22 12:57:20|321.04|319.34|321.01|319.31|321.05|319.35|321|319.3|4
1740229050000|2025-02-22 12:57:30|321.05|319.35|321.11|319.41|321.14|319.44|321.05|319.35|14
1740229060000|2025-02-22 12:57:40|321.06|319.36|321.1|319.4|321.12|319.42|321|319.3|13
1740229070000|2025-02-22 12:57:50|321.11|319.41|321.13|319.43|321.14|319.44|321.09|319.39|8
1740229080000|2025-02-22 12:58:00|321.12|319.42|321.12|319.42|321.12|319.42|321.09|319.39|7
1740229090000|2025-02-22 12:58:10|321.01|319.31|321|319.3|321.01|319.31|321|319.3|2
1740229100000|2025-02-22 12:58:20|321.06|319.36|321.1|319.4|321.11|319.41|321.06|319.36|10
1740229110000|2025-02-22 12:58:30|321.11|319.41|321|319.3|321.11|319.41|321|319.3|6
1740229120000|2025-02-22 12:58:40|321.05|319.35|321.08|319.38|321.11|319.41|321|319.3|14
1740229130000|2025-02-22 12:58:50|321.07|319.37|320.99|319.29|321.07|319.37|320.98|319.28|15
1740229140000|2025-02-22 12:59:00|321.02|319.32|321.01|319.31|321.05|319.35|321.01|319.31|7
1740229150000|2025-02-22 12:59:10|321.02|319.32|321.12|319.42|321.12|319.42|321.02|319.32|7
1740229160000|2025-02-22 12:59:20|321.14|319.44|321.12|319.42|321.17|319.47|321.12|319.42|5
1740229170000|2025-02-22 12:59:30|321.14|319.44|321.15|319.45|321.16|319.46|321.14|319.44|4
1740229180000|2025-02-22 12:59:40|321.14|319.44|321.14|319.44|321.14|319.44|321.13|319.43|3
1740229190000|2025-02-22 12:59:50|321.15|319.45|321.15|319.45|321.15|319.45|321.15|319.45|1
1740229200000|2025-02-22 13:00:00|321.14|319.44|321.21|319.51|321.23|319.53|321.1|319.4|6
1740229210000|2025-02-22 13:00:10|321.22|319.52|321.25|319.55|321.25|319.55|321.21|319.51|14
1740229220000|2025-02-22 13:00:20|321.26|319.56|321.24|319.54|321.26|319.56|321.24|319.54|2
1740229230000|2025-02-22 13:00:30|321.25|319.55|321.28|319.58|321.28|319.58|321.25|319.55|4
1740229240000|2025-02-22 13:00:40|321.29|319.59|321.25|319.55|321.29|319.59|321.24|319.54|6
1740229250000|2025-02-22 13:00:50|321.26|319.56|321.27|319.57|321.27|319.57|321.24|319.54|5
1740229260000|2025-02-22 13:01:00|321.28|319.58|321.3|319.6|321.3|319.6|321.28|319.58|3
1740229270000|2025-02-22 13:01:10|321.31|319.61|321.35|319.65|321.35|319.65|321.31|319.61|5
1740229280000|2025-02-22 13:01:20|321.31|319.61|321.24|319.54|321.31|319.61|321.18|319.48|6
1740229310000|2025-02-22 13:01:50|321.25|319.55|321.25|319.55|321.25|319.55|321.24|319.54|3
1740229320000|2025-02-22 13:02:00|321.26|319.56|321.16|319.46|321.28|319.58|321.16|319.46|7
1740229330000|2025-02-22 13:02:10|321.18|319.48|321.11|319.41|321.19|319.49|321.07|319.37|15
1740229340000|2025-02-22 13:02:20|321.13|319.43|321.1|319.4|321.14|319.44|321.1|319.4|6
1740229350000|2025-02-22 13:02:30|321.09|319.39|321.08|319.38|321.13|319.43|321.08|319.38|3
1740229360000|2025-02-22 13:02:40|321.13|319.43|321.15|319.45|321.19|319.49|321.1|319.4|7
1740229370000|2025-02-22 13:02:50|321.14|319.44|321.09|319.39|321.14|319.44|321.06|319.36|8
1740229380000|2025-02-22 13:03:00|321.1|319.4|321.12|319.42|321.12|319.42|321.09|319.39|6
1740229390000|2025-02-22 13:03:10|321.13|319.43|321.23|319.53|321.23|319.53|321.13|319.43|9
1740229400000|2025-02-22 13:03:20|321.22|319.52|321.21|319.51|321.22|319.52|321.21|319.51|4
1740229410000|2025-02-22 13:03:30|321.22|319.52|321.25|319.55|321.25|319.55|321.22|319.52|3
1740229420000|2025-02-22 13:03:40|321.24|319.54|321.24|319.54|321.24|319.54|321.24|319.54|1
1740229480000|2025-02-22 13:04:40|321.2|319.5|321.22|319.52|321.23|319.53|321.2|319.5|7
1740229500000|2025-02-22 13:05:00|321.23|319.53|321.24|319.54|321.24|319.54|321.22|319.52|4
1740229510000|2025-02-22 13:05:10|321.25|319.55|321.28|319.58|321.28|319.58|321.25|319.55|4
1740229520000|2025-02-22 13:05:20|321.29|319.59|321.33|319.63|321.33|319.63|321.29|319.59|5
1740229530000|2025-02-22 13:05:30|321.34|319.64|321.33|319.63|321.34|319.64|321.33|319.63|2
1740229540000|2025-02-22 13:05:40|321.34|319.64|321.34|319.64|321.34|319.64|321.34|319.64|1
1740229570000|2025-02-22 13:06:10|321.35|319.65|321.3|319.6|321.35|319.65|321.26|319.56|10
1740229580000|2025-02-22 13:06:20|321.28|319.58|321.29|319.59|321.29|319.59|321.28|319.58|2
1740229590000|2025-02-22 13:06:30|321.27|319.57|321.33|319.63|321.33|319.63|321.27|319.57|7
1740229600000|2025-02-22 13:06:40|321.31|319.61|321.31|319.61|321.31|319.61|321.31|319.61|1
1740229610000|2025-02-22 13:06:50|321.32|319.62|321.32|319.62|321.32|319.62|321.32|319.62|1
1740229620000|2025-02-22 13:07:00|321.33|319.63|321.31|319.61|321.37|319.67|321.31|319.61|8
1740229630000|2025-02-22 13:07:10|321.32|319.62|321.26|319.56|321.32|319.62|321.25|319.55|6
1740229640000|2025-02-22 13:07:20|321.25|319.55|321.26|319.56|321.26|319.56|321.25|319.55|2
1740229650000|2025-02-22 13:07:30|321.27|319.57|321.27|319.57|321.28|319.58|321.25|319.55|8
1740229660000|2025-02-22 13:07:40|321.26|319.56|321.13|319.43|321.26|319.56|321.12|319.42|7
1740229670000|2025-02-22 13:07:50|321.12|319.42|321.13|319.43|321.13|319.43|321.12|319.42|4
1740229680000|2025-02-22 13:08:00|321.12|319.42|321.12|319.42|321.13|319.43|321.11|319.41|11
1740229690000|2025-02-22 13:08:10|321.18|319.48|321.2|319.5|321.2|319.5|321.18|319.48|6
1740229700000|2025-02-22 13:08:20|321.19|319.49|321.24|319.54|321.24|319.54|321.19|319.49|10
1740229710000|2025-02-22 13:08:30|321.25|319.55|321.25|319.55|321.25|319.55|321.25|319.55|1
1740229720000|2025-02-22 13:08:40|321.22|319.52|321.23|319.53|321.23|319.53|321.22|319.52|2
1740229730000|2025-02-22 13:08:50|321.21|319.51|321.09|319.39|321.21|319.51|321.07|319.37|10
1740229740000|2025-02-22 13:09:00|321.11|319.41|321.12|319.42|321.13|319.43|321.11|319.41|3
1740229750000|2025-02-22 13:09:10|321.13|319.43|321.19|319.49|321.2|319.5|321.11|319.41|9
1740229760000|2025-02-22 13:09:20|321.16|319.46|321.12|319.42|321.16|319.46|321.12|319.42|3
1740229770000|2025-02-22 13:09:30|321.07|319.37|321.06|319.36|321.07|319.37|321.06|319.36|2
1740229780000|2025-02-22 13:09:40|321.03|319.33|321.01|319.31|321.03|319.33|320.98|319.28|7
1740229790000|2025-02-22 13:09:50|320.98|319.28|320.92|319.22|320.98|319.28|320.92|319.22|7
1740229800000|2025-02-22 13:10:00|320.93|319.23|320.9|319.2|320.93|319.23|320.9|319.2|4
1740229830000|2025-02-22 13:10:30|320.89|319.19|320.88|319.18|320.89|319.19|320.88|319.18|2
1740229840000|2025-02-22 13:10:40|320.89|319.19|320.91|319.21|320.91|319.21|320.89|319.19|2
1740229850000|2025-02-22 13:10:50|320.9|319.2|320.89|319.19|320.9|319.2|320.88|319.18|7
1740229860000|2025-02-22 13:11:00|320.91|319.21|320.92|319.22|320.93|319.23|320.91|319.21|6
1740229870000|2025-02-22 13:11:10|320.93|319.23|320.93|319.23|320.93|319.23|320.93|319.23|1
1740229880000|2025-02-22 13:11:20|320.94|319.24|320.96|319.26|320.99|319.29|320.94|319.24|10
1740229890000|2025-02-22 13:11:30|320.94|319.24|320.95|319.25|320.98|319.28|320.92|319.22|5
1740229900000|2025-02-22 13:11:40|320.97|319.27|320.84|319.14|320.97|319.27|320.81|319.11|14
1740229910000|2025-02-22 13:11:50|320.85|319.15|320.82|319.12|320.85|319.15|320.82|319.12|4
1740229920000|2025-02-22 13:12:00|320.83|319.13|320.88|319.18|320.88|319.18|320.83|319.13|6
1740229940000|2025-02-22 13:12:20|320.89|319.19|320.84|319.14|320.89|319.19|320.84|319.14|4
1740229950000|2025-02-22 13:12:30|320.82|319.12|320.84|319.14|320.84|319.14|320.81|319.11|5
1740229960000|2025-02-22 13:12:40|320.81|319.11|320.74|319.04|320.81|319.11|320.74|319.04|3
1740229970000|2025-02-22 13:12:50|320.69|318.99|320.73|319.03|320.74|319.04|320.68|318.98|6
1740229980000|2025-02-22 13:13:00|320.69|318.99|320.82|319.12|320.82|319.12|320.69|318.99|13
1740229990000|2025-02-22 13:13:10|320.81|319.11|320.81|319.11|320.82|319.12|320.78|319.08|7
1740230000000|2025-02-22 13:13:20|320.8|319.1|320.73|319.03|320.8|319.1|320.68|318.98|14
1740230010000|2025-02-22 13:13:30|320.72|319.02|320.74|319.04|320.74|319.04|320.72|319.02|5
1740230020000|2025-02-22 13:13:40|320.71|319.01|320.71|319.01|320.71|319.01|320.71|319.01|1
1740230040000|2025-02-22 13:14:00|320.69|318.99|320.74|319.04|320.74|319.04|320.69|318.99|6
1740230050000|2025-02-22 13:14:10|320.71|319.01|320.72|319.02|320.73|319.03|320.68|318.98|5
1740230060000|2025-02-22 13:14:20|320.7|319|320.72|319.02|320.73|319.03|320.7|319|3
1740230070000|2025-02-22 13:14:30|320.71|319.01|320.73|319.03|320.74|319.04|320.7|319|13
1740230080000|2025-02-22 13:14:40|320.72|319.02|320.72|319.02|320.72|319.02|320.72|319.02|1
1740230090000|2025-02-22 13:14:50|320.71|319.01|320.71|319.01|320.73|319.03|320.69|318.99|4
1740230100000|2025-02-22 13:15:00|320.74|319.04|320.74|319.04|320.74|319.04|320.71|319.01|4
1740230110000|2025-02-22 13:15:10|320.73|319.03|320.8|319.1|320.81|319.11|320.73|319.03|6
1740230120000|2025-02-22 13:15:20|320.79|319.09|320.74|319.04|320.79|319.09|320.74|319.04|4
1740230130000|2025-02-22 13:15:30|320.79|319.09|320.8|319.1|320.8|319.1|320.79|319.09|2
1740230140000|2025-02-22 13:15:40|320.78|319.08|320.8|319.1|320.8|319.1|320.76|319.06|4
1740230150000|2025-02-22 13:15:50|320.78|319.08|320.66|318.96|320.78|319.08|320.66|318.96|9
1740230160000|2025-02-22 13:16:00|320.64|318.94|320.67|318.97|320.69|318.99|320.6|318.9|16
1740230170000|2025-02-22 13:16:10|320.68|318.98|320.67|318.97|320.71|319.01|320.61|318.91|11
1740230180000|2025-02-22 13:16:20|320.63|318.93|320.63|318.93|320.7|319|320.61|318.91|10
1740230190000|2025-02-22 13:16:30|320.68|318.98|320.73|319.03|320.77|319.07|320.64|318.94|14
1740230200000|2025-02-22 13:16:40|320.71|319.01|320.72|319.02|320.72|319.02|320.71|319.01|2
1740230210000|2025-02-22 13:16:50|320.71|319.01|320.61|318.91|320.71|319.01|320.61|318.91|12
1740230220000|2025-02-22 13:17:00|320.6|318.9|320.56|318.86|320.6|318.9|320.55|318.85|11
1740230230000|2025-02-22 13:17:10|320.57|318.87|320.63|318.93|320.64|318.94|320.57|318.87|10
1740230240000|2025-02-22 13:17:20|320.64|318.94|320.62|318.92|320.64|318.94|320.62|318.92|2
1740230250000|2025-02-22 13:17:30|320.65|318.95|320.64|318.94|320.68|318.98|320.62|318.92|14
1740230260000|2025-02-22 13:17:40|320.63|318.93|320.65|318.95|320.65|318.95|320.61|318.91|4
1740230270000|2025-02-22 13:17:50|320.64|318.94|320.64|318.94|320.66|318.96|320.64|318.94|5
1740230280000|2025-02-22 13:18:00|320.62|318.92|320.75|319.05|320.76|319.06|320.62|318.92|9
1740230290000|2025-02-22 13:18:10|320.8|319.1|320.92|319.22|320.94|319.24|320.77|319.07|9
1740230300000|2025-02-22 13:18:20|320.91|319.21|320.9|319.2|321|319.3|320.86|319.16|14
1740230310000|2025-02-22 13:18:30|320.88|319.18|320.86|319.16|320.88|319.18|320.86|319.16|4
1740230320000|2025-02-22 13:18:40|320.91|319.21|320.91|319.21|320.92|319.22|320.91|319.21|3
1740230340000|2025-02-22 13:19:00|320.94|319.24|320.88|319.18|320.94|319.24|320.88|319.18|13
1740230350000|2025-02-22 13:19:10|320.86|319.16|320.86|319.16|320.89|319.19|320.85|319.15|7
1740230360000|2025-02-22 13:19:20|320.87|319.17|320.88|319.18|320.9|319.2|320.87|319.17|4
1740230370000|2025-02-22 13:19:30|320.89|319.19|320.85|319.15|320.89|319.19|320.84|319.14|8
1740230380000|2025-02-22 13:19:40|320.9|319.2|320.91|319.21|320.91|319.21|320.9|319.2|2
1740230390000|2025-02-22 13:19:50|320.9|319.2|320.96|319.26|320.98|319.28|320.9|319.2|12
1740230400000|2025-02-22 13:20:00|320.98|319.28|320.93|319.23|320.98|319.28|320.93|319.23|4
1740230440000|2025-02-22 13:20:40|320.9|319.2|320.81|319.11|320.9|319.2|320.81|319.11|5
1740230450000|2025-02-22 13:20:50|320.83|319.13|320.73|319.03|320.83|319.13|320.71|319.01|10
1740230460000|2025-02-22 13:21:00|320.78|319.08|320.81|319.11|320.82|319.12|320.78|319.08|4
1740230470000|2025-02-22 13:21:10|320.82|319.12|320.82|319.12|320.82|319.12|320.81|319.11|3
1740230480000|2025-02-22 13:21:20|320.83|319.13|320.82|319.12|320.83|319.13|320.82|319.12|2
1740230490000|2025-02-22 13:21:30|320.87|319.17|320.9|319.2|320.92|319.22|320.87|319.17|11
1740230510000|2025-02-22 13:21:50|320.87|319.17|320.88|319.18|320.9|319.2|320.84|319.14|7
1740230520000|2025-02-22 13:22:00|320.82|319.12|320.82|319.12|320.82|319.12|320.82|319.12|1
1740230540000|2025-02-22 13:22:20|320.88|319.18|320.87|319.17|320.89|319.19|320.87|319.17|4
1740230550000|2025-02-22 13:22:30|320.9|319.2|320.91|319.21|320.91|319.21|320.9|319.2|2
1740230560000|2025-02-22 13:22:40|320.92|319.22|320.95|319.25|321|319.3|320.92|319.22|11
1740230570000|2025-02-22 13:22:50|320.9|319.2|320.92|319.22|320.93|319.23|320.9|319.2|10
1740230580000|2025-02-22 13:23:00|320.93|319.23|321.07|319.37|321.07|319.37|320.92|319.22|24
1740230590000|2025-02-22 13:23:10|321.05|319.35|320.96|319.26|321.07|319.37|320.96|319.26|10
1740230600000|2025-02-22 13:23:20|320.94|319.24|320.91|319.21|320.94|319.24|320.88|319.18|8
1740230610000|2025-02-22 13:23:30|320.9|319.2|320.88|319.18|320.91|319.21|320.88|319.18|6
1740230620000|2025-02-22 13:23:40|320.87|319.17|320.85|319.15|320.87|319.17|320.83|319.13|8
1740230630000|2025-02-22 13:23:50|320.82|319.12|320.86|319.16|320.86|319.16|320.82|319.12|8
1740230640000|2025-02-22 13:24:00|320.88|319.18|320.84|319.14|320.89|319.19|320.84|319.14|19
1740230650000|2025-02-22 13:24:10|320.87|319.17|320.92|319.22|320.92|319.22|320.87|319.17|4
1740230660000|2025-02-22 13:24:20|320.9|319.2|320.82|319.12|320.93|319.23|320.82|319.12|11
1740230740000|2025-02-22 13:25:40|320.79|319.09|320.8|319.1|320.8|319.1|320.78|319.08|3
1740230750000|2025-02-22 13:25:50|320.83|319.13|320.79|319.09|320.83|319.13|320.79|319.09|8
1740230760000|2025-02-22 13:26:00|320.81|319.11|320.82|319.12|320.83|319.13|320.81|319.11|4
1740230770000|2025-02-22 13:26:10|320.8|319.1|320.71|319.01|320.8|319.1|320.71|319.01|4
1740230780000|2025-02-22 13:26:20|320.72|319.02|320.71|319.01|320.72|319.02|320.69|318.99|7
1740230790000|2025-02-22 13:26:30|320.72|319.02|320.62|318.92|320.72|319.02|320.61|318.91|10
1740230800000|2025-02-22 13:26:40|320.59|318.89|320.52|318.82|320.59|318.89|320.52|318.82|4
1740230830000|2025-02-22 13:27:10|320.46|318.76|320.45|318.75|320.48|318.78|320.45|318.75|7
1740230840000|2025-02-22 13:27:20|320.48|318.78|320.44|318.74|320.48|318.78|320.43|318.73|8
1740230850000|2025-02-22 13:27:30|320.47|318.77|320.46|318.76|320.47|318.77|320.46|318.76|2
1740230870000|2025-02-22 13:27:50|320.48|318.78|320.5|318.8|320.52|318.82|320.48|318.78|8
1740230880000|2025-02-22 13:28:00|320.44|318.74|320.45|318.75|320.47|318.77|320.44|318.74|3
1740230890000|2025-02-22 13:28:10|320.47|318.77|320.48|318.78|320.48|318.78|320.47|318.77|2
1740230920000|2025-02-22 13:28:40|320.41|318.71|320.34|318.64|320.43|318.73|320.33|318.63|17
1740230930000|2025-02-22 13:28:50|320.35|318.65|320.24|318.54|320.37|318.67|320.21|318.51|13
1740230940000|2025-02-22 13:29:00|320.28|318.58|320.28|318.58|320.33|318.63|320.28|318.58|6
1740230950000|2025-02-22 13:29:10|320.27|318.57|320.28|318.58|320.29|318.59|320.23|318.53|10
1740230960000|2025-02-22 13:29:20|320.27|318.57|320.23|318.53|320.29|318.59|320.21|318.51|15
1740230970000|2025-02-22 13:29:30|320.27|318.57|320.29|318.59|320.3|318.6|320.23|318.53|5
1740230980000|2025-02-22 13:29:40|320.28|318.58|320.28|318.58|320.29|318.59|320.28|318.58|3
1740230990000|2025-02-22 13:29:50|320.24|318.54|320.22|318.52|320.26|318.56|320.18|318.48|8
1740231000000|2025-02-22 13:30:00|320.23|318.53|320.25|318.55|320.25|318.55|320.19|318.49|14
1740231010000|2025-02-22 13:30:10|320.3|318.6|320.3|318.6|320.35|318.65|320.3|318.6|6
1740231020000|2025-02-22 13:30:20|320.35|318.65|320.35|318.65|320.35|318.65|320.32|318.62|3
1740231030000|2025-02-22 13:30:30|320.28|318.58|320.26|318.56|320.3|318.6|320.26|318.56|10
1740231040000|2025-02-22 13:30:40|320.25|318.55|320.18|318.48|320.25|318.55|320.17|318.47|8
1740231050000|2025-02-22 13:30:50|320.17|318.47|320.03|318.33|320.17|318.47|320.02|318.32|8
1740231060000|2025-02-22 13:31:00|320.06|318.36|319.99|318.29|320.06|318.36|319.99|318.29|4
1740231070000|2025-02-22 13:31:10|320|318.3|319.81|318.11|320.02|318.32|319.72|318.02|25
1740231080000|2025-02-22 13:31:20|319.82|318.12|319.81|318.11|319.82|318.12|319.75|318.05|14
1740231090000|2025-02-22 13:31:30|319.82|318.12|319.81|318.11|319.82|318.12|319.79|318.09|4
1740231100000|2025-02-22 13:31:40|319.77|318.07|319.71|318.01|319.79|318.09|319.7|318|23
1740231110000|2025-02-22 13:31:50|319.72|318.02|319.71|318.01|319.73|318.03|319.68|317.98|12
1740231120000|2025-02-22 13:32:00|319.72|318.02|319.6|317.9|319.74|318.04|319.55|317.85|17
1740231130000|2025-02-22 13:32:10|319.59|317.89|319.62|317.92|319.62|317.92|319.55|317.85|14
1740231140000|2025-02-22 13:32:20|319.63|317.93|319.67|317.97|319.72|318.02|319.63|317.93|16
1740231150000|2025-02-22 13:32:30|319.68|317.98|319.73|318.03|319.73|318.03|319.68|317.98|8
1740231160000|2025-02-22 13:32:40|319.69|317.99|319.69|317.99|319.69|317.99|319.69|317.99|1
1740231170000|2025-02-22 13:32:50|319.66|317.96|319.69|317.99|319.7|318|319.66|317.96|10
1740231180000|2025-02-22 13:33:00|319.68|317.98|319.64|317.94|319.72|318.02|319.63|317.93|12
1740231190000|2025-02-22 13:33:10|319.65|317.95|319.44|317.74|319.66|317.96|319.42|317.72|15
1740231200000|2025-02-22 13:33:20|319.45|317.75|319.47|317.77|319.5|317.8|319.45|317.75|10
1740231210000|2025-02-22 13:33:30|319.46|317.76|319.46|317.76|319.5|317.8|319.45|317.75|11
1740231220000|2025-02-22 13:33:40|319.45|317.75|319.44|317.74|319.48|317.78|319.44|317.74|7
1740231230000|2025-02-22 13:33:50|319.45|317.75|319.45|317.75|319.46|317.76|319.45|317.75|3
1740231240000|2025-02-22 13:34:00|319.46|317.76|319.52|317.82|319.52|317.82|319.46|317.76|8
1740231250000|2025-02-22 13:34:10|319.51|317.81|319.52|317.82|319.52|317.82|319.47|317.77|12
1740231260000|2025-02-22 13:34:20|319.53|317.83|319.5|317.8|319.54|317.84|319.49|317.79|9
1740231270000|2025-02-22 13:34:30|319.51|317.81|319.58|317.88|319.59|317.89|319.51|317.81|10
1740231280000|2025-02-22 13:34:40|319.59|317.89|319.53|317.83|319.6|317.9|319.45|317.75|15
1740231290000|2025-02-22 13:34:50|319.54|317.84|319.57|317.87|319.59|317.89|319.54|317.84|8
1740231300000|2025-02-22 13:35:00|319.55|317.85|319.44|317.74|319.55|317.85|319.44|317.74|9
1740231310000|2025-02-22 13:35:10|319.45|317.75|319.48|317.78|319.49|317.79|319.44|317.74|7
1740231320000|2025-02-22 13:35:20|319.47|317.77|319.62|317.92|319.63|317.93|319.47|317.77|18
1740231330000|2025-02-22 13:35:30|319.63|317.93|319.74|318.04|319.74|318.04|319.63|317.93|10
1740231340000|2025-02-22 13:35:40|319.76|318.06|319.8|318.1|319.8|318.1|319.74|318.04|12
1740231350000|2025-02-22 13:35:50|319.83|318.13|319.82|318.12|319.83|318.13|319.81|318.11|7
1740231360000|2025-02-22 13:36:00|319.83|318.13|319.77|318.07|319.85|318.15|319.77|318.07|10
1740231370000|2025-02-22 13:36:10|319.8|318.1|319.82|318.12|319.83|318.13|319.77|318.07|8
1740231380000|2025-02-22 13:36:20|319.81|318.11|319.73|318.03|319.85|318.15|319.71|318.01|15
1740231390000|2025-02-22 13:36:30|319.76|318.06|319.72|318.02|319.76|318.06|319.72|318.02|6
1740231400000|2025-02-22 13:36:40|319.7|318|319.71|318.01|319.71|318.01|319.66|317.96|9
1740231410000|2025-02-22 13:36:50|319.67|317.97|319.74|318.04|319.76|318.06|319.67|317.97|14
1740231420000|2025-02-22 13:37:00|319.72|318.02|319.51|317.81|319.72|318.02|319.51|317.81|11
1740231430000|2025-02-22 13:37:10|319.54|317.84|319.6|317.9|319.6|317.9|319.48|317.78|9
1740231440000|2025-02-22 13:37:20|319.62|317.92|319.57|317.87|319.67|317.97|319.56|317.86|10
1740231450000|2025-02-22 13:37:30|319.56|317.86|319.53|317.83|319.57|317.87|319.51|317.81|9
1740231460000|2025-02-22 13:37:40|319.51|317.81|319.58|317.88|319.58|317.88|319.51|317.81|10
1740231470000|2025-02-22 13:37:50|319.59|317.89|319.54|317.84|319.61|317.91|319.54|317.84|17
1740231480000|2025-02-22 13:38:00|319.53|317.83|319.53|317.83|319.59|317.89|319.53|317.83|15
1740231490000|2025-02-22 13:38:10|319.56|317.86|319.61|317.91|319.61|317.91|319.56|317.86|4
1740231500000|2025-02-22 13:38:20|319.62|317.92|319.71|318.01|319.72|318.02|319.62|317.92|8
1740231510000|2025-02-22 13:38:30|319.69|317.99|319.72|318.02|319.72|318.02|319.69|317.99|4
1740231520000|2025-02-22 13:38:40|319.67|317.97|319.58|317.88|319.67|317.97|319.57|317.87|9
1740231530000|2025-02-22 13:38:50|319.62|317.92|319.63|317.93|319.63|317.93|319.57|317.87|12
1740231540000|2025-02-22 13:39:00|319.64|317.94|319.73|318.03|319.74|318.04|319.64|317.94|8
1740231550000|2025-02-22 13:39:10|319.71|318.01|319.73|318.03|319.77|318.07|319.71|318.01|11
1740231560000|2025-02-22 13:39:20|319.76|318.06|319.76|318.06|319.8|318.1|319.75|318.05|9
1740231570000|2025-02-22 13:39:30|319.77|318.07|319.77|318.07|319.83|318.13|319.76|318.06|12
1740231580000|2025-02-22 13:39:40|319.76|318.06|319.85|318.15|319.85|318.15|319.76|318.06|11
1740231590000|2025-02-22 13:39:50|319.82|318.12|319.82|318.12|319.85|318.15|319.77|318.07|10
1740231600000|2025-02-22 13:40:00|319.8|318.1|319.88|318.18|319.88|318.18|319.8|318.1|5
1740231610000|2025-02-22 13:40:10|319.89|318.19|319.89|318.19|319.89|318.19|319.82|318.12|10
1740231620000|2025-02-22 13:40:20|319.85|318.15|319.89|318.19|319.89|318.19|319.85|318.15|2
1740231650000|2025-02-22 13:40:50|319.85|318.15|319.89|318.19|319.89|318.19|319.85|318.15|2
1740231660000|2025-02-22 13:41:00|319.86|318.16|319.84|318.14|319.89|318.19|319.82|318.12|9
1740231670000|2025-02-22 13:41:10|319.82|318.12|319.84|318.14|319.86|318.16|319.81|318.11|7
1740231680000|2025-02-22 13:41:20|319.86|318.16|319.85|318.15|319.89|318.19|319.82|318.12|9
1740231690000|2025-02-22 13:41:30|319.86|318.16|319.89|318.19|319.89|318.19|319.85|318.15|5
1740231710000|2025-02-22 13:41:50|319.87|318.17|319.89|318.19|319.89|318.19|319.87|318.17|4
1740231720000|2025-02-22 13:42:00|319.86|318.16|319.84|318.14|319.86|318.16|319.8|318.1|3
1740231730000|2025-02-22 13:42:10|319.8|318.1|319.78|318.08|319.8|318.1|319.78|318.08|4
1740231740000|2025-02-22 13:42:20|319.79|318.09|319.82|318.12|319.84|318.14|319.79|318.09|15
1740231750000|2025-02-22 13:42:30|319.81|318.11|319.84|318.14|319.87|318.17|319.81|318.11|9
1740231780000|2025-02-22 13:43:00|319.83|318.13|319.83|318.13|319.85|318.15|319.82|318.12|11
1740231790000|2025-02-22 13:43:10|319.82|318.12|319.89|318.19|319.89|318.19|319.82|318.12|13
1740231830000|2025-02-22 13:43:50|319.86|318.16|319.86|318.16|319.89|318.19|319.85|318.15|5
1740231840000|2025-02-22 13:44:00|319.85|318.15|319.76|318.06|319.85|318.15|319.76|318.06|8
1740231850000|2025-02-22 13:44:10|319.77|318.07|319.83|318.13|319.85|318.15|319.77|318.07|7
1740231860000|2025-02-22 13:44:20|319.8|318.1|319.86|318.16|319.89|318.19|319.8|318.1|9
1740231870000|2025-02-22 13:44:30|319.89|318.19|319.89|318.19|319.89|318.19|319.89|318.19|1
1740231910000|2025-02-22 13:45:10|319.9|318.2|319.92|318.22|319.92|318.22|319.9|318.2|3
1740231920000|2025-02-22 13:45:20|319.93|318.23|319.97|318.27|319.97|318.27|319.93|318.23|5
1740231930000|2025-02-22 13:45:30|319.98|318.28|320.02|318.32|320.02|318.32|319.96|318.26|6
1740231950000|2025-02-22 13:45:50|320.03|318.33|320.04|318.34|320.04|318.34|320.03|318.33|2
1740231960000|2025-02-22 13:46:00|320.03|318.33|319.95|318.25|320.03|318.33|319.95|318.25|2
1740231980000|2025-02-22 13:46:20|319.96|318.26|320|318.3|320|318.3|319.96|318.26|5
1740231990000|2025-02-22 13:46:30|320.01|318.31|320|318.3|320.01|318.31|320|318.3|2
1740232010000|2025-02-22 13:46:50|319.96|318.26|319.96|318.26|319.96|318.26|319.96|318.26|1
1740232020000|2025-02-22 13:47:00|319.95|318.25|319.95|318.25|319.96|318.26|319.95|318.25|3
1740232030000|2025-02-22 13:47:10|319.96|318.26|319.95|318.25|319.96|318.26|319.95|318.25|2
1740232040000|2025-02-22 13:47:20|319.96|318.26|319.97|318.27|319.97|318.27|319.96|318.26|2
1740232060000|2025-02-22 13:47:40|319.96|318.26|319.95|318.25|319.96|318.26|319.95|318.25|2
1740232070000|2025-02-22 13:47:50|319.96|318.26|319.97|318.27|319.97|318.27|319.96|318.26|2
1740232080000|2025-02-22 13:48:00|319.98|318.28|319.97|318.27|319.98|318.28|319.96|318.26|3
1740232100000|2025-02-22 13:48:20|319.98|318.28|319.99|318.29|320.01|318.31|319.98|318.28|8
1740232110000|2025-02-22 13:48:30|319.95|318.25|320.19|318.49|320.19|318.49|319.95|318.25|7
1740232120000|2025-02-22 13:48:40|320.22|318.52|320.2|318.5|320.22|318.52|320.18|318.48|12
1740232130000|2025-02-22 13:48:50|320.17|318.47|320.15|318.45|320.17|318.47|320.15|318.45|2
1740232140000|2025-02-22 13:49:00|320.17|318.47|320.15|318.45|320.18|318.48|320.15|318.45|5
1740232150000|2025-02-22 13:49:10|320.17|318.47|320.17|318.47|320.18|318.48|320.17|318.47|3
1740232160000|2025-02-22 13:49:20|320.15|318.45|320.17|318.47|320.17|318.47|320.15|318.45|7
1740232170000|2025-02-22 13:49:30|320.16|318.46|320.08|318.38|320.17|318.47|320.05|318.35|15
1740232180000|2025-02-22 13:49:40|320.1|318.4|320.09|318.39|320.1|318.4|320.06|318.36|6
1740232190000|2025-02-22 13:49:50|320.08|318.38|320.14|318.44|320.14|318.44|320.05|318.35|9
1740232200000|2025-02-22 13:50:00|320.13|318.43|320.19|318.49|320.2|318.5|320.13|318.43|10
1740232210000|2025-02-22 13:50:10|320.21|318.51|320.29|318.59|320.29|318.59|320.18|318.48|13
1740232220000|2025-02-22 13:50:20|320.27|318.57|320.2|318.5|320.28|318.58|320.19|318.49|11
1740232230000|2025-02-22 13:50:30|320.26|318.56|320.26|318.56|320.27|318.57|320.2|318.5|6
1740232240000|2025-02-22 13:50:40|320.27|318.57|320.3|318.6|320.3|318.6|320.25|318.55|5
1740232250000|2025-02-22 13:50:50|320.24|318.54|320.25|318.55|320.25|318.55|320.24|318.54|2
1740232260000|2025-02-22 13:51:00|320.26|318.56|320.24|318.54|320.27|318.57|320.24|318.54|4
1740232270000|2025-02-22 13:51:10|320.23|318.53|320.24|318.54|320.24|318.54|320.23|318.53|2
1740232280000|2025-02-22 13:51:20|320.25|318.55|320.26|318.56|320.27|318.57|320.24|318.54|5
1740232290000|2025-02-22 13:51:30|320.25|318.55|320.25|318.55|320.25|318.55|320.25|318.55|1
1740232300000|2025-02-22 13:51:40|320.26|318.56|320.25|318.55|320.26|318.56|320.24|318.54|4
1740232310000|2025-02-22 13:51:50|320.22|318.52|320.19|318.49|320.22|318.52|320.19|318.49|3
1740232320000|2025-02-22 13:52:00|320.14|318.44|320.17|318.47|320.17|318.47|320.14|318.44|2
1740232330000|2025-02-22 13:52:10|320.21|318.51|320.2|318.5|320.23|318.53|320.18|318.48|9
1740232340000|2025-02-22 13:52:20|320.22|318.52|320.18|318.48|320.22|318.52|320.18|318.48|5
1740232350000|2025-02-22 13:52:30|320.17|318.47|320.18|318.48|320.18|318.48|320.17|318.47|2
1740232360000|2025-02-22 13:52:40|320.17|318.47|320.17|318.47|320.17|318.47|320.17|318.47|1
1740232370000|2025-02-22 13:52:50|320.18|318.48|320.18|318.48|320.19|318.49|320.18|318.48|3
1740232380000|2025-02-22 13:53:00|320.16|318.46|320.13|318.43|320.17|318.47|320.13|318.43|9
1740232390000|2025-02-22 13:53:10|320.12|318.42|320|318.3|320.12|318.42|319.99|318.29|10
1740232400000|2025-02-22 13:53:20|319.99|318.29|320|318.3|320|318.3|319.97|318.27|4
1740232410000|2025-02-22 13:53:30|320.01|318.31|320.06|318.36|320.07|318.37|319.99|318.29|9
1740232420000|2025-02-22 13:53:40|320.05|318.35|320.07|318.37|320.08|318.38|320.04|318.34|6
1740232430000|2025-02-22 13:53:50|320.08|318.38|320.03|318.33|320.09|318.39|319.98|318.28|14
1740232440000|2025-02-22 13:54:00|320.01|318.31|320|318.3|320.03|318.33|320|318.3|8
1740232450000|2025-02-22 13:54:10|319.98|318.28|320|318.3|320.01|318.31|319.96|318.26|7
1740232460000|2025-02-22 13:54:20|319.98|318.28|319.98|318.28|319.98|318.28|319.98|318.28|1
1740232470000|2025-02-22 13:54:30|320|318.3|319.98|318.28|320|318.3|319.98|318.28|3
1740232480000|2025-02-22 13:54:40|319.97|318.27|319.9|318.2|319.97|318.27|319.86|318.16|7
1740232490000|2025-02-22 13:54:50|319.88|318.18|319.87|318.17|319.88|318.18|319.82|318.12|10
1740232500000|2025-02-22 13:55:00|319.88|318.18|319.99|318.29|319.99|318.29|319.87|318.17|13
1740232510000|2025-02-22 13:55:10|319.98|318.28|319.99|318.29|319.99|318.29|319.98|318.28|2
1740232520000|2025-02-22 13:55:20|319.96|318.26|319.88|318.18|319.97|318.27|319.88|318.18|6
1740232530000|2025-02-22 13:55:30|319.89|318.19|320.1|318.4|320.12|318.42|319.89|318.19|17
1740232540000|2025-02-22 13:55:40|320.08|318.38|319.91|318.21|320.11|318.41|319.91|318.21|14
1740232550000|2025-02-22 13:55:50|319.89|318.19|319.82|318.12|319.89|318.19|319.75|318.05|15
1740232560000|2025-02-22 13:56:00|319.83|318.13|319.91|318.21|319.91|318.21|319.82|318.12|11
1740232570000|2025-02-22 13:56:10|319.92|318.22|319.92|318.22|319.93|318.23|319.91|318.21|9
1740232580000|2025-02-22 13:56:20|319.93|318.23|319.93|318.23|319.93|318.23|319.82|318.12|12
1740232590000|2025-02-22 13:56:30|319.96|318.26|319.91|318.21|319.99|318.29|319.81|318.11|17
1740232600000|2025-02-22 13:56:40|319.9|318.2|319.83|318.13|319.9|318.2|319.8|318.1|12
1740232610000|2025-02-22 13:56:50|319.82|318.12|319.85|318.15|319.85|318.15|319.8|318.1|15
1740232620000|2025-02-22 13:57:00|319.86|318.16|320|318.3|320.01|318.31|319.86|318.16|17
1740232630000|2025-02-22 13:57:10|320.01|318.31|320.07|318.37|320.08|318.38|320|318.3|12
1740232640000|2025-02-22 13:57:20|320.05|318.35|320.05|318.35|320.08|318.38|320.03|318.33|13
1740232650000|2025-02-22 13:57:30|320.07|318.37|320.07|318.37|320.1|318.4|320.06|318.36|13
1740232660000|2025-02-22 13:57:40|320.06|318.36|320.06|318.36|320.08|318.38|320.06|318.36|3
1740232670000|2025-02-22 13:57:50|320.07|318.37|320.09|318.39|320.1|318.4|320.06|318.36|9
1740232680000|2025-02-22 13:58:00|320.1|318.4|320.08|318.38|320.11|318.41|320.08|318.38|6
1740232690000|2025-02-22 13:58:10|320.09|318.39|320.01|318.31|320.09|318.39|319.99|318.29|10
1740232700000|2025-02-22 13:58:20|319.99|318.29|320.04|318.34|320.04|318.34|319.99|318.29|4
1740232710000|2025-02-22 13:58:30|320.07|318.37|320.06|318.36|320.08|318.38|320.05|318.35|5
1740232720000|2025-02-22 13:58:40|320.05|318.35|320.03|318.33|320.05|318.35|320|318.3|8
1740232730000|2025-02-22 13:58:50|320.02|318.32|320.03|318.33|320.04|318.34|320.02|318.32|10
1740232740000|2025-02-22 13:59:00|320.04|318.34|319.95|318.25|320.04|318.34|319.93|318.23|10
1740232750000|2025-02-22 13:59:10|319.94|318.24|319.93|318.23|319.94|318.24|319.93|318.23|2
1740232760000|2025-02-22 13:59:20|319.92|318.22|319.9|318.2|319.92|318.22|319.9|318.2|6
1740232770000|2025-02-22 13:59:30|319.89|318.19|319.9|318.2|319.9|318.2|319.89|318.19|2
1740232780000|2025-02-22 13:59:40|319.91|318.21|319.91|318.21|319.91|318.21|319.91|318.21|1
1740232790000|2025-02-22 13:59:50|319.89|318.19|319.9|318.2|319.9|318.2|319.89|318.19|2
1740232800000|2025-02-22 14:00:00|319.91|318.21|319.94|318.24|319.94|318.24|319.91|318.21|5
1740232810000|2025-02-22 14:00:10|319.93|318.23|319.82|318.12|319.93|318.23|319.82|318.12|7
1740232830000|2025-02-22 14:00:30|319.88|318.18|319.9|318.2|319.91|318.21|319.88|318.18|3
1740232840000|2025-02-22 14:00:40|319.91|318.21|319.9|318.2|319.92|318.22|319.88|318.18|9
1740232850000|2025-02-22 14:00:50|319.88|318.18|319.66|317.96|319.89|318.19|319.66|317.96|3
1740232860000|2025-02-22 14:01:00|319.65|317.95|319.74|318.04|319.76|318.06|319.65|317.95|12
1740232870000|2025-02-22 14:01:10|319.75|318.05|319.68|317.98|319.78|318.08|319.66|317.96|14
1740232880000|2025-02-22 14:01:20|319.7|318|319.68|317.98|319.7|318|319.66|317.96|13
1740232890000|2025-02-22 14:01:30|319.71|318.01|319.7|318|319.72|318.02|319.69|317.99|4
1740232900000|2025-02-22 14:01:40|319.69|317.99|319.67|317.97|319.69|317.99|319.64|317.94|11
1740232910000|2025-02-22 14:01:50|319.66|317.96|319.66|317.96|319.66|317.96|319.63|317.93|5
1740232920000|2025-02-22 14:02:00|319.71|318.01|319.71|318.01|319.75|318.05|319.7|318|13
1740232930000|2025-02-22 14:02:10|319.66|317.96|319.64|317.94|319.69|317.99|319.63|317.93|8
1740232940000|2025-02-22 14:02:20|319.63|317.93|319.73|318.03|319.75|318.05|319.62|317.92|10
1740232950000|2025-02-22 14:02:30|319.74|318.04|319.78|318.08|319.78|318.08|319.73|318.03|13
1740232960000|2025-02-22 14:02:40|319.75|318.05|319.75|318.05|319.78|318.08|319.73|318.03|8
1740232970000|2025-02-22 14:02:50|319.76|318.06|319.74|318.04|319.76|318.06|319.73|318.03|4
1740232980000|2025-02-22 14:03:00|319.73|318.03|319.73|318.03|319.74|318.04|319.7|318|8
1740232990000|2025-02-22 14:03:10|319.7|318|319.71|318.01|319.73|318.03|319.7|318|6
1740233000000|2025-02-22 14:03:20|319.72|318.02|319.67|317.97|319.72|318.02|319.65|317.95|11
1740233010000|2025-02-22 14:03:30|319.66|317.96|319.66|317.96|319.66|317.96|319.66|317.96|1
1740233020000|2025-02-22 14:03:40|319.65|317.95|319.66|317.96|319.66|317.96|319.65|317.95|4
1740233030000|2025-02-22 14:03:50|319.65|317.95|319.65|317.95|319.65|317.95|319.64|317.94|3
1740233040000|2025-02-22 14:04:00|319.66|317.96|319.78|318.08|319.78|318.08|319.66|317.96|9
1740233050000|2025-02-22 14:04:10|319.77|318.07|319.72|318.02|319.78|318.08|319.71|318.01|11
1740233060000|2025-02-22 14:04:20|319.73|318.03|319.81|318.11|319.82|318.12|319.73|318.03|10
1740233070000|2025-02-22 14:04:30|319.82|318.12|319.82|318.12|319.82|318.12|319.82|318.12|1
1740233080000|2025-02-22 14:04:40|319.81|318.11|319.83|318.13|319.83|318.13|319.77|318.07|8
1740233090000|2025-02-22 14:04:50|319.84|318.14|319.83|318.13|319.86|318.16|319.81|318.11|8
1740233100000|2025-02-22 14:05:00|319.81|318.11|319.88|318.18|319.92|318.22|319.81|318.11|14
1740233110000|2025-02-22 14:05:10|319.86|318.16|319.89|318.19|319.89|318.19|319.85|318.15|6
1740233120000|2025-02-22 14:05:20|319.88|318.18|319.85|318.15|319.9|318.2|319.85|318.15|11
1740233130000|2025-02-22 14:05:30|319.86|318.16|319.86|318.16|319.86|318.16|319.86|318.16|1
1740233140000|2025-02-22 14:05:40|319.87|318.17|319.84|318.14|319.87|318.17|319.84|318.14|7
1740233150000|2025-02-22 14:05:50|319.85|318.15|319.86|318.16|319.86|318.16|319.83|318.13|9
1740233160000|2025-02-22 14:06:00|319.9|318.2|319.91|318.21|319.93|318.23|319.9|318.2|5
1740233170000|2025-02-22 14:06:10|319.95|318.25|319.94|318.24|319.96|318.26|319.93|318.23|7
1740233180000|2025-02-22 14:06:20|319.95|318.25|320.05|318.35|320.05|318.35|319.95|318.25|11
1740233190000|2025-02-22 14:06:30|320.09|318.39|320.17|318.47|320.18|318.48|320.08|318.38|8
1740233200000|2025-02-22 14:06:40|320.18|318.48|320.2|318.5|320.21|318.51|320.17|318.47|8
1740233210000|2025-02-22 14:06:50|320.19|318.49|320.22|318.52|320.22|318.52|320.19|318.49|3
1740233220000|2025-02-22 14:07:00|320.2|318.5|320.2|318.5|320.25|318.55|320.19|318.49|7
1740233230000|2025-02-22 14:07:10|320.19|318.49|320.17|318.47|320.19|318.49|320.1|318.4|8
1740233240000|2025-02-22 14:07:20|320.2|318.5|320.14|318.44|320.2|318.5|320.14|318.44|10
1740233250000|2025-02-22 14:07:30|320.19|318.49|320.14|318.44|320.2|318.5|320.14|318.44|12
1740233260000|2025-02-22 14:07:40|320.13|318.43|320.11|318.41|320.14|318.44|320.08|318.38|10
1740233270000|2025-02-22 14:07:50|320.09|318.39|320.08|318.38|320.09|318.39|320.08|318.38|2
1740233280000|2025-02-22 14:08:00|320.09|318.39|320.08|318.38|320.1|318.4|320.07|318.37|5
1740233290000|2025-02-22 14:08:10|320.06|318.36|320.03|318.33|320.06|318.36|320.02|318.32|9
1740233300000|2025-02-22 14:08:20|320.02|318.32|320.02|318.32|320.03|318.33|320.02|318.32|3
1740233310000|2025-02-22 14:08:30|320.04|318.34|320.02|318.32|320.04|318.34|320|318.3|9
1740233320000|2025-02-22 14:08:40|320|318.3|319.99|318.29|320|318.3|319.98|318.28|4
1740233330000|2025-02-22 14:08:50|320|318.3|320.01|318.31|320.01|318.31|319.94|318.24|7
1740233340000|2025-02-22 14:09:00|320.07|318.37|320.09|318.39|320.12|318.42|320.07|318.37|11
1740233350000|2025-02-22 14:09:10|320.1|318.4|320.11|318.41|320.11|318.41|320.09|318.39|5
1740233360000|2025-02-22 14:09:20|320.09|318.39|320.09|318.39|320.1|318.4|320.08|318.38|5
1740233370000|2025-02-22 14:09:30|320.1|318.4|320.11|318.41|320.11|318.41|320.08|318.38|3
1740233380000|2025-02-22 14:09:40|320.08|318.38|320.04|318.34|320.08|318.38|320.04|318.34|6
1740233390000|2025-02-22 14:09:50|320.06|318.36|320.08|318.38|320.09|318.39|320.06|318.36|7
1740233400000|2025-02-22 14:10:00|320.1|318.4|320.05|318.35|320.12|318.42|320.05|318.35|14
1740233410000|2025-02-22 14:10:10|320.06|318.36|320.06|318.36|320.11|318.41|320.04|318.34|7
1740233420000|2025-02-22 14:10:20|320.08|318.38|320.07|318.37|320.08|318.38|320.06|318.36|8
1740233430000|2025-02-22 14:10:30|320.08|318.38|320.06|318.36|320.08|318.38|320.06|318.36|5
1740233440000|2025-02-22 14:10:40|320.04|318.34|319.98|318.28|320.04|318.34|319.98|318.28|8
1740233450000|2025-02-22 14:10:50|319.99|318.29|319.98|318.28|319.99|318.29|319.98|318.28|4
1740233460000|2025-02-22 14:11:00|319.99|318.29|319.99|318.29|319.99|318.29|319.98|318.28|5
1740233470000|2025-02-22 14:11:10|319.98|318.28|319.99|318.29|319.99|318.29|319.98|318.28|2
1740233480000|2025-02-22 14:11:20|319.98|318.28|319.98|318.28|319.99|318.29|319.98|318.28|3
1740233490000|2025-02-22 14:11:30|319.99|318.29|320|318.3|320|318.3|319.98|318.28|8
1740233500000|2025-02-22 14:11:40|319.99|318.29|319.98|318.28|320.01|318.31|319.98|318.28|3
1740233510000|2025-02-22 14:11:50|319.96|318.26|319.95|318.25|319.97|318.27|319.95|318.25|4
1740233520000|2025-02-22 14:12:00|319.94|318.24|319.9|318.2|319.94|318.24|319.89|318.19|7
1740233530000|2025-02-22 14:12:10|319.88|318.18|319.83|318.13|319.88|318.18|319.83|318.13|5
1740233550000|2025-02-22 14:12:30|319.84|318.14|319.86|318.16|319.86|318.16|319.84|318.14|2
1740233560000|2025-02-22 14:12:40|319.83|318.13|319.86|318.16|319.86|318.16|319.83|318.13|2
1740233590000|2025-02-22 14:13:10|319.91|318.21|319.91|318.21|319.92|318.22|319.9|318.2|6
1740233600000|2025-02-22 14:13:20|319.9|318.2|319.91|318.21|319.91|318.21|319.9|318.2|2
1740233610000|2025-02-22 14:13:30|319.93|318.23|319.92|318.22|319.95|318.25|319.92|318.22|4
1740233620000|2025-02-22 14:13:40|319.91|318.21|319.91|318.21|319.91|318.21|319.91|318.21|1
1740233630000|2025-02-22 14:13:50|319.92|318.22|319.91|318.21|319.92|318.22|319.89|318.19|4
1740233640000|2025-02-22 14:14:00|319.9|318.2|319.9|318.2|319.91|318.21|319.9|318.2|3
1740233650000|2025-02-22 14:14:10|319.89|318.19|319.83|318.13|319.89|318.19|319.82|318.12|7
1740233660000|2025-02-22 14:14:20|319.87|318.17|319.87|318.17|319.9|318.2|319.87|318.17|3
1740233670000|2025-02-22 14:14:30|319.86|318.16|319.84|318.14|319.87|318.17|319.83|318.13|8
1740233680000|2025-02-22 14:14:40|319.83|318.13|319.8|318.1|319.84|318.14|319.8|318.1|9
1740233690000|2025-02-22 14:14:50|319.78|318.08|319.79|318.09|319.8|318.1|319.77|318.07|6
1740233700000|2025-02-22 14:15:00|319.8|318.1|319.81|318.11|319.81|318.11|319.78|318.08|6
1740233710000|2025-02-22 14:15:10|319.79|318.09|319.79|318.09|319.8|318.1|319.78|318.08|5
1740233720000|2025-02-22 14:15:20|319.78|318.08|319.77|318.07|319.78|318.08|319.77|318.07|2
1740233730000|2025-02-22 14:15:30|319.79|318.09|319.79|318.09|319.79|318.09|319.75|318.05|10
1740233740000|2025-02-22 14:15:40|319.8|318.1|319.78|318.08|319.8|318.1|319.78|318.08|9
1740233750000|2025-02-22 14:15:50|319.8|318.1|319.84|318.14|319.84|318.14|319.78|318.08|7
1740233760000|2025-02-22 14:16:00|319.85|318.15|319.99|318.29|320.01|318.31|319.85|318.15|11
1740233770000|2025-02-22 14:16:10|320|318.3|320.01|318.31|320.01|318.31|319.96|318.26|5
1740233780000|2025-02-22 14:16:20|320.06|318.36|320.05|318.35|320.09|318.39|320.05|318.35|5
1740233790000|2025-02-22 14:16:30|320.06|318.36|320.1|318.4|320.1|318.4|320.04|318.34|8
1740233800000|2025-02-22 14:16:40|320.15|318.45|320.15|318.45|320.18|318.48|320.14|318.44|7
1740233810000|2025-02-22 14:16:50|320.16|318.46|320.18|318.48|320.18|318.48|320.14|318.44|5
1740233820000|2025-02-22 14:17:00|320.2|318.5|320.14|318.44|320.21|318.51|320.14|318.44|6
1740233830000|2025-02-22 14:17:10|320.15|318.45|320.18|318.48|320.18|318.48|320.15|318.45|4
1740233840000|2025-02-22 14:17:20|320.15|318.45|320.07|318.37|320.15|318.45|320.07|318.37|7
1740233850000|2025-02-22 14:17:30|320.09|318.39|320.04|318.34|320.09|318.39|320.03|318.33|8
1740233860000|2025-02-22 14:17:40|320.03|318.33|320.06|318.36|320.06|318.36|320|318.3|11
1740233880000|2025-02-22 14:18:00|320.09|318.39|320.08|318.38|320.1|318.4|320.05|318.35|17
1740233890000|2025-02-22 14:18:10|320.09|318.39|320.08|318.38|320.1|318.4|320.07|318.37|11
1740233900000|2025-02-22 14:18:20|320.07|318.37|320.09|318.39|320.09|318.39|320.06|318.36|4
1740233910000|2025-02-22 14:18:30|320.1|318.4|320.13|318.43|320.13|318.43|320.1|318.4|8
1740233920000|2025-02-22 14:18:40|320.2|318.5|320.21|318.51|320.21|318.51|320.19|318.49|3
1740233940000|2025-02-22 14:19:00|320.2|318.5|320.22|318.52|320.22|318.52|320.18|318.48|5
1740233950000|2025-02-22 14:19:10|320.24|318.54|320.42|318.72|320.42|318.72|320.24|318.54|10
1740233960000|2025-02-22 14:19:20|320.4|318.7|320.55|318.85|320.55|318.85|320.4|318.7|11
1740233970000|2025-02-22 14:19:30|320.56|318.86|320.53|318.83|320.56|318.86|320.53|318.83|6
1740233980000|2025-02-22 14:19:40|320.47|318.77|320.34|318.64|320.48|318.78|320.24|318.54|15
1740233990000|2025-02-22 14:19:50|320.33|318.63|320.29|318.59|320.34|318.64|320.27|318.57|17
1740234000000|2025-02-22 14:20:00|320.28|318.58|320.05|318.35|320.28|318.58|320.05|318.35|8
1740234010000|2025-02-22 14:20:10|320.04|318.34|320.17|318.47|320.17|318.47|319.97|318.27|10
1740234020000|2025-02-22 14:20:20|320.15|318.45|320.38|318.68|320.41|318.71|320.15|318.45|14
1740234030000|2025-02-22 14:20:30|320.39|318.69|320.46|318.76|320.5|318.8|320.37|318.67|17
1740234040000|2025-02-22 14:20:40|320.47|318.77|320.41|318.71|320.53|318.83|320.4|318.7|11
1740234050000|2025-02-22 14:20:50|320.43|318.73|320.5|318.8|320.5|318.8|320.43|318.73|11
1740234060000|2025-02-22 14:21:00|320.51|318.81|320.53|318.83|320.53|318.83|320.51|318.81|4
1740234070000|2025-02-22 14:21:10|320.51|318.81|320.53|318.83|320.53|318.83|320.51|318.81|4
1740234090000|2025-02-22 14:21:30|320.54|318.84|320.53|318.83|320.55|318.85|320.53|318.83|4
1740234100000|2025-02-22 14:21:40|320.54|318.84|320.55|318.85|320.55|318.85|320.54|318.84|2
1740234110000|2025-02-22 14:21:50|320.56|318.86|320.53|318.83|320.57|318.87|320.53|318.83|3
1740234120000|2025-02-22 14:22:00|320.52|318.82|320.53|318.83|320.53|318.83|320.5|318.8|6
1740234130000|2025-02-22 14:22:10|320.52|318.82|320.53|318.83|320.53|318.83|320.52|318.82|2
1740234140000|2025-02-22 14:22:20|320.56|318.86|320.57|318.87|320.57|318.87|320.56|318.86|2
1740234150000|2025-02-22 14:22:30|320.56|318.86|320.56|318.86|320.57|318.87|320.54|318.84|7
1740234160000|2025-02-22 14:22:40|320.57|318.87|320.61|318.91|320.63|318.93|320.57|318.87|10
1740234170000|2025-02-22 14:22:50|320.62|318.92|320.64|318.94|320.64|318.94|320.62|318.92|3
1740234180000|2025-02-22 14:23:00|320.61|318.91|320.57|318.87|320.62|318.92|320.57|318.87|6
1740234190000|2025-02-22 14:23:10|320.56|318.86|320.56|318.86|320.57|318.87|320.56|318.86|3
1740234200000|2025-02-22 14:23:20|320.57|318.87|320.5|318.8|320.57|318.87|320.5|318.8|4
1740234210000|2025-02-22 14:23:30|320.49|318.79|320.52|318.82|320.52|318.82|320.48|318.78|5
1740234220000|2025-02-22 14:23:40|320.53|318.83|320.51|318.81|320.53|318.83|320.5|318.8|16
1740234230000|2025-02-22 14:23:50|320.52|318.82|320.46|318.76|320.52|318.82|320.44|318.74|7
1740234240000|2025-02-22 14:24:00|320.47|318.77|320.47|318.77|320.51|318.81|320.47|318.77|7
1740234250000|2025-02-22 14:24:10|320.49|318.79|320.49|318.79|320.49|318.79|320.46|318.76|5
1740234260000|2025-02-22 14:24:20|320.48|318.78|320.47|318.77|320.51|318.81|320.47|318.77|9
1740234270000|2025-02-22 14:24:30|320.48|318.78|320.49|318.79|320.5|318.8|320.48|318.78|3
1740234280000|2025-02-22 14:24:40|320.48|318.78|320.47|318.77|320.48|318.78|320.47|318.77|2
1740234290000|2025-02-22 14:24:50|320.49|318.79|320.47|318.77|320.49|318.79|320.47|318.77|3
1740234300000|2025-02-22 14:25:00|320.48|318.78|320.49|318.79|320.5|318.8|320.47|318.77|6
1740234310000|2025-02-22 14:25:10|320.5|318.8|320.65|318.95|320.65|318.95|320.5|318.8|7
1740234330000|2025-02-22 14:25:30|320.64|318.94|320.66|318.96|320.7|319|320.64|318.94|7
1740234340000|2025-02-22 14:25:40|320.67|318.97|320.69|318.99|320.69|318.99|320.67|318.97|4
1740234350000|2025-02-22 14:25:50|320.66|318.96|320.67|318.97|320.67|318.97|320.65|318.95|4
1740234360000|2025-02-22 14:26:00|320.66|318.96|320.54|318.84|320.66|318.96|320.54|318.84|10
1740234370000|2025-02-22 14:26:10|320.47|318.77|320.41|318.71|320.48|318.78|320.41|318.71|7
1740234380000|2025-02-22 14:26:20|320.42|318.72|320.38|318.68|320.43|318.73|320.38|318.68|6
1740234390000|2025-02-22 14:26:30|320.36|318.66|320.32|318.62|320.38|318.68|320.32|318.62|12
1740234400000|2025-02-22 14:26:40|320.33|318.63|320.27|318.57|320.34|318.64|320.26|318.56|10
1740234410000|2025-02-22 14:26:50|320.26|318.56|320.27|318.57|320.28|318.58|320.24|318.54|10
1740234420000|2025-02-22 14:27:00|320.26|318.56|320.28|318.58|320.28|318.58|320.26|318.56|3
1740234430000|2025-02-22 14:27:10|320.26|318.56|320.27|318.57|320.28|318.58|320.26|318.56|7
1740234440000|2025-02-22 14:27:20|320.24|318.54|320.23|318.53|320.25|318.55|320.23|318.53|4
1740234450000|2025-02-22 14:27:30|320.21|318.51|320.16|318.46|320.21|318.51|320.16|318.46|4
1740234460000|2025-02-22 14:27:40|320.14|318.44|320.14|318.44|320.14|318.44|320.1|318.4|7
1740234470000|2025-02-22 14:27:50|320.12|318.42|320.22|318.52|320.22|318.52|320.12|318.42|6
1740234480000|2025-02-22 14:28:00|320.2|318.5|320.31|318.61|320.31|318.61|320.2|318.5|12
1740234490000|2025-02-22 14:28:10|320.32|318.62|320.32|318.62|320.33|318.63|320.31|318.61|7
1740234500000|2025-02-22 14:28:20|320.33|318.63|320.31|318.61|320.33|318.63|320.31|318.61|3
1740234510000|2025-02-22 14:28:30|320.27|318.57|320.29|318.59|320.32|318.62|320.27|318.57|11
1740234520000|2025-02-22 14:28:40|320.28|318.58|320.33|318.63|320.33|318.63|320.28|318.58|5
1740234530000|2025-02-22 14:28:50|320.32|318.62|320.31|318.61|320.33|318.63|320.29|318.59|12
1740234540000|2025-02-22 14:29:00|320.32|318.62|320.3|318.6|320.33|318.63|320.29|318.59|14
1740234550000|2025-02-22 14:29:10|320.34|318.64|320.4|318.7|320.42|318.72|320.31|318.61|12
1740234560000|2025-02-22 14:29:20|320.41|318.71|320.4|318.7|320.41|318.71|320.38|318.68|4
1740234570000|2025-02-22 14:29:30|320.37|318.67|320.4|318.7|320.4|318.7|320.37|318.67|4
1740234580000|2025-02-22 14:29:40|320.41|318.71|320.48|318.78|320.48|318.78|320.41|318.71|9
1740234590000|2025-02-22 14:29:50|320.47|318.77|320.45|318.75|320.47|318.77|320.45|318.75|2
1740234600000|2025-02-22 14:30:00|320.49|318.79|320.49|318.79|320.5|318.8|320.46|318.76|10
1740234610000|2025-02-22 14:30:10|320.5|318.8|320.53|318.83|320.53|318.83|320.5|318.8|7
1740234620000|2025-02-22 14:30:20|320.51|318.81|320.61|318.91|320.64|318.94|320.51|318.81|18
1740234630000|2025-02-22 14:30:30|320.6|318.9|320.55|318.85|320.61|318.91|320.55|318.85|7
1740234640000|2025-02-22 14:30:40|320.54|318.84|320.53|318.83|320.54|318.84|320.51|318.81|3
1740234650000|2025-02-22 14:30:50|320.54|318.84|320.5|318.8|320.54|318.84|320.48|318.78|8
1740234660000|2025-02-22 14:31:00|320.49|318.79|320.5|318.8|320.5|318.8|320.48|318.78|4
1740234670000|2025-02-22 14:31:10|320.48|318.78|320.46|318.76|320.51|318.81|320.43|318.73|14
1740234680000|2025-02-22 14:31:20|320.47|318.77|320.43|318.73|320.47|318.77|320.4|318.7|9
1740234690000|2025-02-22 14:31:30|320.41|318.71|320.42|318.72|320.48|318.78|320.41|318.71|12
1740234700000|2025-02-22 14:31:40|320.43|318.73|320.5|318.8|320.5|318.8|320.42|318.72|11
1740234710000|2025-02-22 14:31:50|320.49|318.79|320.65|318.95|320.65|318.95|320.49|318.79|18
1740234720000|2025-02-22 14:32:00|320.63|318.93|320.5|318.8|320.63|318.93|320.49|318.79|9
1740234730000|2025-02-22 14:32:10|320.51|318.81|320.52|318.82|320.54|318.84|320.51|318.81|6
1740234740000|2025-02-22 14:32:20|320.54|318.84|320.53|318.83|320.56|318.86|320.53|318.83|6
1740234760000|2025-02-22 14:32:40|320.52|318.82|320.49|318.79|320.52|318.82|320.49|318.79|3
1740234770000|2025-02-22 14:32:50|320.5|318.8|320.47|318.77|320.52|318.82|320.46|318.76|8
1740234780000|2025-02-22 14:33:00|320.45|318.75|320.47|318.77|320.47|318.77|320.38|318.68|14
1740234790000|2025-02-22 14:33:10|320.46|318.76|320.39|318.69|320.46|318.76|320.39|318.69|10
1740234800000|2025-02-22 14:33:20|320.38|318.68|320.32|318.62|320.38|318.68|320.31|318.61|9
1740234810000|2025-02-22 14:33:30|320.31|318.61|320.21|318.51|320.31|318.61|320.2|318.5|10
1740234820000|2025-02-22 14:33:40|320.2|318.5|320.13|318.43|320.2|318.5|320.13|318.43|11
1740234830000|2025-02-22 14:33:50|320.12|318.42|320.08|318.38|320.13|318.43|320.07|318.37|15
1740234840000|2025-02-22 14:34:00|320.09|318.39|319.94|318.24|320.13|318.43|319.91|318.21|17
1740234850000|2025-02-22 14:34:10|319.95|318.25|319.95|318.25|319.96|318.26|319.92|318.22|9
1740234860000|2025-02-22 14:34:20|319.93|318.23|319.83|318.13|319.93|318.23|319.83|318.13|8
1740234870000|2025-02-22 14:34:30|319.81|318.11|319.81|318.11|319.81|318.11|319.81|318.11|1
1740234880000|2025-02-22 14:34:40|319.75|318.05|319.73|318.03|319.77|318.07|319.73|318.03|6
1740234890000|2025-02-22 14:34:50|319.72|318.02|319.72|318.02|319.75|318.05|319.69|317.99|16
1740234900000|2025-02-22 14:35:00|319.73|318.03|319.86|318.16|319.86|318.16|319.73|318.03|8
1740234910000|2025-02-22 14:35:10|319.88|318.18|319.93|318.23|319.93|318.23|319.83|318.13|15
1740234920000|2025-02-22 14:35:20|319.91|318.21|320|318.3|320.02|318.32|319.9|318.2|18
1740234930000|2025-02-22 14:35:30|319.99|318.29|319.86|318.16|320.02|318.32|319.86|318.16|13
1740234940000|2025-02-22 14:35:40|319.87|318.17|319.93|318.23|319.94|318.24|319.87|318.17|5
1740234950000|2025-02-22 14:35:50|319.95|318.25|320|318.3|320.01|318.31|319.95|318.25|15
1740234960000|2025-02-22 14:36:00|320.01|318.31|320.07|318.37|320.09|318.39|320.01|318.31|17
1740234970000|2025-02-22 14:36:10|320.06|318.36|320.1|318.4|320.1|318.4|320.04|318.34|16
1740234980000|2025-02-22 14:36:20|320.09|318.39|320.09|318.39|320.09|318.39|320.09|318.39|1
1740234990000|2025-02-22 14:36:30|320.08|318.38|320.21|318.51|320.23|318.53|320.08|318.38|13
1740235000000|2025-02-22 14:36:40|320.19|318.49|320.2|318.5|320.2|318.5|320.14|318.44|9
1740235010000|2025-02-22 14:36:50|320.18|318.48|320.18|318.48|320.18|318.48|320.16|318.46|5
1740235020000|2025-02-22 14:37:00|320.19|318.49|320.2|318.5|320.2|318.5|320.17|318.47|4
1740235030000|2025-02-22 14:37:10|320.18|318.48|320.29|318.59|320.29|318.59|320.18|318.48|11
1740235040000|2025-02-22 14:37:20|320.31|318.61|320.33|318.63|320.35|318.65|320.31|318.61|4
1740235050000|2025-02-22 14:37:30|320.31|318.61|320.34|318.64|320.35|318.65|320.31|318.61|9
1740235060000|2025-02-22 14:37:40|320.33|318.63|320.33|318.63|320.33|318.63|320.29|318.59|11
1740235070000|2025-02-22 14:37:50|320.32|318.62|320.32|318.62|320.32|318.62|320.3|318.6|4
1740235080000|2025-02-22 14:38:00|320.34|318.64|320.36|318.66|320.36|318.66|320.31|318.61|9
1740235090000|2025-02-22 14:38:10|320.34|318.64|320.36|318.66|320.37|318.67|320.34|318.64|9
1740235100000|2025-02-22 14:38:20|320.37|318.67|320.34|318.64|320.39|318.69|320.33|318.63|8
1740235110000|2025-02-22 14:38:30|320.35|318.65|320.35|318.65|320.38|318.68|320.34|318.64|9
1740235120000|2025-02-22 14:38:40|320.33|318.63|320.33|318.63|320.34|318.64|320.33|318.63|3
1740235130000|2025-02-22 14:38:50|320.34|318.64|320.39|318.69|320.39|318.69|320.34|318.64|4
1740235140000|2025-02-22 14:39:00|320.36|318.66|320.36|318.66|320.37|318.67|320.29|318.59|10
1740235150000|2025-02-22 14:39:10|320.35|318.65|320.35|318.65|320.35|318.65|320.31|318.61|6
1740235160000|2025-02-22 14:39:20|320.34|318.64|320.31|318.61|320.35|318.65|320.29|318.59|9
1740235170000|2025-02-22 14:39:30|320.29|318.59|320.3|318.6|320.3|318.6|320.27|318.57|7
1740235180000|2025-02-22 14:39:40|320.32|318.62|320.28|318.58|320.33|318.63|320.28|318.58|6
1740235190000|2025-02-22 14:39:50|320.29|318.59|320.37|318.67|320.37|318.67|320.29|318.59|10
1740235200000|2025-02-22 14:40:00|320.38|318.68|320.4|318.7|320.4|318.7|320.38|318.68|2
1740235220000|2025-02-22 14:40:20|320.37|318.67|320.33|318.63|320.37|318.67|320.33|318.63|5
1740235230000|2025-02-22 14:40:30|320.31|318.61|320.32|318.62|320.34|318.64|320.31|318.61|8
1740235240000|2025-02-22 14:40:40|320.29|318.59|320.31|318.61|320.32|318.62|320.29|318.59|7
1740235250000|2025-02-22 14:40:50|320.32|318.62|320.27|318.57|320.33|318.63|320.27|318.57|10
1740235260000|2025-02-22 14:41:00|320.24|318.54|320.29|318.59|320.31|318.61|320.22|318.52|8
1740235270000|2025-02-22 14:41:10|320.3|318.6|320.31|318.61|320.32|318.62|320.3|318.6|3
1740235280000|2025-02-22 14:41:20|320.3|318.6|320.2|318.5|320.3|318.6|320.2|318.5|4
1740235290000|2025-02-22 14:41:30|320.18|318.48|320.17|318.47|320.19|318.49|320.16|318.46|6
1740235300000|2025-02-22 14:41:40|320.13|318.43|320.14|318.44|320.16|318.46|320.13|318.43|5
1740235310000|2025-02-22 14:41:50|320.16|318.46|320.16|318.46|320.17|318.47|320.15|318.45|5
1740235320000|2025-02-22 14:42:00|320.17|318.47|320.17|318.47|320.17|318.47|320.17|318.47|1
1740235330000|2025-02-22 14:42:10|320.16|318.46|320.15|318.45|320.17|318.47|320.14|318.44|8
1740235340000|2025-02-22 14:42:20|320.16|318.46|320.15|318.45|320.16|318.46|320.15|318.45|2
1740235350000|2025-02-22 14:42:30|320.17|318.47|320.19|318.49|320.19|318.49|320.17|318.47|2
1740235360000|2025-02-22 14:42:40|320.21|318.51|320.24|318.54|320.25|318.55|320.21|318.51|7
1740235370000|2025-02-22 14:42:50|320.22|318.52|320.23|318.53|320.23|318.53|320.21|318.51|3
1740235380000|2025-02-22 14:43:00|320.21|318.51|320.15|318.45|320.21|318.51|320.15|318.45|6
1740235390000|2025-02-22 14:43:10|320.21|318.51|319.93|318.23|320.21|318.51|319.93|318.23|6
1740235400000|2025-02-22 14:43:20|319.94|318.24|320.01|318.31|320.02|318.32|319.94|318.24|4
1740235410000|2025-02-22 14:43:30|320.02|318.32|320.19|318.49|320.19|318.49|320|318.3|12
1740235420000|2025-02-22 14:43:40|320.2|318.5|320.24|318.54|320.28|318.58|320.2|318.5|6
1740235430000|2025-02-22 14:43:50|320.26|318.56|320.21|318.51|320.26|318.56|320.18|318.48|8
1740235440000|2025-02-22 14:44:00|320.2|318.5|320.2|318.5|320.2|318.5|320.2|318.5|1
1740235450000|2025-02-22 14:44:10|320.21|318.51|320.3|318.6|320.31|318.61|320.21|318.51|5
1740235460000|2025-02-22 14:44:20|320.28|318.58|320.34|318.64|320.34|318.64|320.28|318.58|7
1740235470000|2025-02-22 14:44:30|320.36|318.66|320.39|318.69|320.39|318.69|320.34|318.64|7
1740235480000|2025-02-22 14:44:40|320.38|318.68|320.38|318.68|320.39|318.69|320.37|318.67|5
1740235490000|2025-02-22 14:44:50|320.39|318.69|320.4|318.7|320.4|318.7|320.38|318.68|4
1740235500000|2025-02-22 14:45:00|320.38|318.68|320.4|318.7|320.4|318.7|320.38|318.68|7
1740235510000|2025-02-22 14:45:10|320.39|318.69|320.4|318.7|320.4|318.7|320.39|318.69|4
1740235520000|2025-02-22 14:45:20|320.38|318.68|320.4|318.7|320.4|318.7|320.36|318.66|9
1740235550000|2025-02-22 14:45:50|320.41|318.71|320.43|318.73|320.43|318.73|320.41|318.71|3
1740235560000|2025-02-22 14:46:00|320.44|318.74|320.41|318.71|320.45|318.75|320.41|318.71|3
1740235570000|2025-02-22 14:46:10|320.4|318.7|320.4|318.7|320.4|318.7|320.4|318.7|1
1740235580000|2025-02-22 14:46:20|320.41|318.71|320.44|318.74|320.44|318.74|320.41|318.71|3
1740235590000|2025-02-22 14:46:30|320.45|318.75|320.43|318.73|320.45|318.75|320.4|318.7|6
1740235600000|2025-02-22 14:46:40|320.44|318.74|320.65|318.95|320.65|318.95|320.44|318.74|5
1740235610000|2025-02-22 14:46:50|320.66|318.96|320.7|319|320.7|319|320.66|318.96|5
1740235620000|2025-02-22 14:47:00|320.68|318.98|320.68|318.98|320.69|318.99|320.66|318.96|5
1740235630000|2025-02-22 14:47:10|320.66|318.96|320.65|318.95|320.66|318.96|320.65|318.95|2
1740235640000|2025-02-22 14:47:20|320.66|318.96|320.67|318.97|320.67|318.97|320.65|318.95|5
1740235650000|2025-02-22 14:47:30|320.65|318.95|320.65|318.95|320.65|318.95|320.65|318.95|1
1740235660000|2025-02-22 14:47:40|320.66|318.96|320.67|318.97|320.67|318.97|320.66|318.96|2
1740235670000|2025-02-22 14:47:50|320.68|318.98|320.69|318.99|320.69|318.99|320.68|318.98|2
1740235680000|2025-02-22 14:48:00|320.7|319|320.69|318.99|320.7|319|320.67|318.97|4
1740235690000|2025-02-22 14:48:10|320.68|318.98|320.68|318.98|320.68|318.98|320.68|318.98|1
1740235700000|2025-02-22 14:48:20|320.69|318.99|320.69|318.99|320.69|318.99|320.69|318.99|1
1740235710000|2025-02-22 14:48:30|320.68|318.98|320.66|318.96|320.68|318.98|320.65|318.95|3
1740235720000|2025-02-22 14:48:40|320.65|318.95|320.65|318.95|320.65|318.95|320.65|318.95|1
1740235730000|2025-02-22 14:48:50|320.66|318.96|320.69|318.99|320.69|318.99|320.66|318.96|4
1740235740000|2025-02-22 14:49:00|320.7|319|320.7|319|320.7|319|320.69|318.99|3
1740235750000|2025-02-22 14:49:10|320.71|319.01|320.72|319.02|320.72|319.02|320.71|319.01|2
1740235760000|2025-02-22 14:49:20|320.73|319.03|320.74|319.04|320.74|319.04|320.73|319.03|2
1740235770000|2025-02-22 14:49:30|320.71|319.01|320.68|318.98|320.71|319.01|320.68|318.98|2
1740235780000|2025-02-22 14:49:40|320.65|318.95|320.66|318.96|320.66|318.96|320.65|318.95|2
1740235790000|2025-02-22 14:49:50|320.67|318.97|320.6|318.9|320.67|318.97|320.6|318.9|3
1740235800000|2025-02-22 14:50:00|320.59|318.89|320.53|318.83|320.6|318.9|320.53|318.83|6
1740235810000|2025-02-22 14:50:10|320.54|318.84|320.57|318.87|320.63|318.93|320.54|318.84|13
1740235820000|2025-02-22 14:50:20|320.56|318.86|320.56|318.86|320.56|318.86|320.56|318.86|1
1740235830000|2025-02-22 14:50:30|320.57|318.87|320.61|318.91|320.62|318.92|320.57|318.87|7
1740235840000|2025-02-22 14:50:40|320.63|318.93|320.63|318.93|320.63|318.93|320.57|318.87|12
1740235850000|2025-02-22 14:50:50|320.62|318.92|320.65|318.95|320.65|318.95|320.62|318.92|6
1740235880000|2025-02-22 14:51:20|320.64|318.94|320.62|318.92|320.64|318.94|320.62|318.92|4
1740235900000|2025-02-22 14:51:40|320.61|318.91|320.6|318.9|320.61|318.91|320.58|318.88|4
1740235910000|2025-02-22 14:51:50|320.61|318.91|320.59|318.89|320.61|318.91|320.59|318.89|3
1740235920000|2025-02-22 14:52:00|320.58|318.88|320.55|318.85|320.58|318.88|320.47|318.77|8
1740235930000|2025-02-22 14:52:10|320.54|318.84|320.57|318.87|320.57|318.87|320.5|318.8|9
1740235940000|2025-02-22 14:52:20|320.56|318.86|320.56|318.86|320.56|318.86|320.56|318.86|1
1740235950000|2025-02-22 14:52:30|320.55|318.85|320.55|318.85|320.55|318.85|320.55|318.85|1
1740235980000|2025-02-22 14:53:00|320.53|318.83|320.5|318.8|320.53|318.83|320.5|318.8|2
1740235990000|2025-02-22 14:53:10|320.49|318.79|320.47|318.77|320.49|318.79|320.46|318.76|4
1740236000000|2025-02-22 14:53:20|320.49|318.79|320.49|318.79|320.49|318.79|320.48|318.78|3
1740236010000|2025-02-22 14:53:30|320.48|318.78|320.42|318.72|320.48|318.78|320.42|318.72|8
1740236020000|2025-02-22 14:53:40|320.4|318.7|320.36|318.66|320.4|318.7|320.35|318.65|5
1740236030000|2025-02-22 14:53:50|320.35|318.65|320.31|318.61|320.35|318.65|320.29|318.59|6
1740236040000|2025-02-22 14:54:00|320.32|318.62|320.33|318.63|320.34|318.64|320.32|318.62|5
1740236050000|2025-02-22 14:54:10|320.35|318.65|320.34|318.64|320.36|318.66|320.34|318.64|6
1740236070000|2025-02-22 14:54:30|320.35|318.65|320.34|318.64|320.35|318.65|320.34|318.64|2
1740236080000|2025-02-22 14:54:40|320.35|318.65|320.3|318.6|320.35|318.65|320.3|318.6|6
1740236100000|2025-02-22 14:55:00|320.29|318.59|320.35|318.65|320.35|318.65|320.25|318.55|12
1740236110000|2025-02-22 14:55:10|320.36|318.66|320.38|318.68|320.38|318.68|320.36|318.66|5
1740236120000|2025-02-22 14:55:20|320.37|318.67|320.36|318.66|320.37|318.67|320.35|318.65|3
1740236130000|2025-02-22 14:55:30|320.37|318.67|320.35|318.65|320.37|318.67|320.35|318.65|3
1740236140000|2025-02-22 14:55:40|320.36|318.66|320.31|318.61|320.36|318.66|320.28|318.58|8
1740236150000|2025-02-22 14:55:50|320.32|318.62|320.28|318.58|320.33|318.63|320.28|318.58|5
1740236160000|2025-02-22 14:56:00|320.29|318.59|320.28|318.58|320.3|318.6|320.28|318.58|5
1740236170000|2025-02-22 14:56:10|320.29|318.59|320.4|318.7|320.4|318.7|320.29|318.59|10
1740236180000|2025-02-22 14:56:20|320.39|318.69|320.45|318.75|320.47|318.77|320.39|318.69|5
1740236190000|2025-02-22 14:56:30|320.44|318.74|320.42|318.72|320.44|318.74|320.42|318.72|2
1740236210000|2025-02-22 14:56:50|320.43|318.73|320.39|318.69|320.44|318.74|320.39|318.69|6
1740236220000|2025-02-22 14:57:00|320.38|318.68|320.36|318.66|320.38|318.68|320.36|318.66|2
1740236230000|2025-02-22 14:57:10|320.38|318.68|320.39|318.69|320.41|318.71|320.38|318.68|9
1740236240000|2025-02-22 14:57:20|320.38|318.68|320.38|318.68|320.41|318.71|320.38|318.68|5
1740236250000|2025-02-22 14:57:30|320.39|318.69|320.41|318.71|320.41|318.71|320.39|318.69|4
1740236260000|2025-02-22 14:57:40|320.45|318.75|320.43|318.73|320.45|318.75|320.43|318.73|5
1740236270000|2025-02-22 14:57:50|320.4|318.7|320.41|318.71|320.41|318.71|320.4|318.7|2
1740236280000|2025-02-22 14:58:00|320.39|318.69|320.31|318.61|320.39|318.69|320.3|318.6|8
1740236290000|2025-02-22 14:58:10|320.32|318.62|320.37|318.67|320.38|318.68|320.32|318.62|9
1740236300000|2025-02-22 14:58:20|320.38|318.68|320.38|318.68|320.38|318.68|320.37|318.67|3
1740236310000|2025-02-22 14:58:30|320.37|318.67|320.36|318.66|320.37|318.67|320.35|318.65|4
1740236320000|2025-02-22 14:58:40|320.34|318.64|320.36|318.66|320.36|318.66|320.33|318.63|4
1740236330000|2025-02-22 14:58:50|320.35|318.65|320.35|318.65|320.36|318.66|320.34|318.64|5
1740236350000|2025-02-22 14:59:10|320.34|318.64|320.38|318.68|320.38|318.68|320.34|318.64|6
1740236360000|2025-02-22 14:59:20|320.39|318.69|320.39|318.69|320.39|318.69|320.39|318.69|1
1740236370000|2025-02-22 14:59:30|320.4|318.7|320.45|318.75|320.46|318.76|320.4|318.7|3
1740236380000|2025-02-22 14:59:40|320.44|318.74|320.44|318.74|320.44|318.74|320.43|318.73|3
1740236390000|2025-02-22 14:59:50|320.45|318.75|320.45|318.75|320.45|318.75|320.42|318.72|5
1740236400000|2025-02-22 15:00:00|320.43|318.73|320.49|318.79|320.5|318.8|320.43|318.73|9
1740236410000|2025-02-22 15:00:10|320.51|318.81|320.57|318.87|320.57|318.87|320.51|318.81|8
1740236420000|2025-02-22 15:00:20|320.6|318.9|320.64|318.94|320.65|318.95|320.6|318.9|7
1740236430000|2025-02-22 15:00:30|320.63|318.93|320.62|318.92|320.63|318.93|320.61|318.91|3
1740236440000|2025-02-22 15:00:40|320.63|318.93|320.63|318.93|320.63|318.93|320.63|318.93|1
1740236450000|2025-02-22 15:00:50|320.61|318.91|320.6|318.9|320.61|318.91|320.6|318.9|2
1740236460000|2025-02-22 15:01:00|320.62|318.92|320.62|318.92|320.62|318.92|320.61|318.91|3
1740236470000|2025-02-22 15:01:10|320.64|318.94|320.66|318.96|320.66|318.96|320.64|318.94|3
1740236480000|2025-02-22 15:01:20|320.67|318.97|320.68|318.98|320.68|318.98|320.67|318.97|2
1740236490000|2025-02-22 15:01:30|320.64|318.94|320.65|318.95|320.65|318.95|320.64|318.94|2
1740236500000|2025-02-22 15:01:40|320.66|318.96|320.63|318.93|320.66|318.96|320.62|318.92|4
1740236510000|2025-02-22 15:01:50|320.64|318.94|320.65|318.95|320.65|318.95|320.62|318.92|6
1740236520000|2025-02-22 15:02:00|320.64|318.94|320.63|318.93|320.65|318.95|320.62|318.92|5
1740236540000|2025-02-22 15:02:20|320.6|318.9|320.61|318.91|320.61|318.91|320.6|318.9|2
1740236550000|2025-02-22 15:02:30|320.59|318.89|320.59|318.89|320.59|318.89|320.59|318.89|1
1740236560000|2025-02-22 15:02:40|320.53|318.83|320.51|318.81|320.54|318.84|320.51|318.81|4
1740236570000|2025-02-22 15:02:50|320.52|318.82|320.5|318.8|320.52|318.82|320.5|318.8|3
1740236580000|2025-02-22 15:03:00|320.49|318.79|320.51|318.81|320.53|318.83|320.47|318.77|7
1740236590000|2025-02-22 15:03:10|320.52|318.82|320.5|318.8|320.55|318.85|320.5|318.8|8
1740236600000|2025-02-22 15:03:20|320.48|318.78|320.48|318.78|320.48|318.78|320.48|318.78|1
1740236620000|2025-02-22 15:03:40|320.49|318.79|320.48|318.78|320.49|318.79|320.48|318.78|2
1740236630000|2025-02-22 15:03:50|320.47|318.77|320.45|318.75|320.47|318.77|320.45|318.75|2
1740236640000|2025-02-22 15:04:00|320.46|318.76|320.47|318.77|320.47|318.77|320.45|318.75|4
1740236650000|2025-02-22 15:04:10|320.46|318.76|320.47|318.77|320.47|318.77|320.46|318.76|2
1740236660000|2025-02-22 15:04:20|320.49|318.79|320.47|318.77|320.49|318.79|320.47|318.77|2
1740236680000|2025-02-22 15:04:40|320.46|318.76|320.32|318.62|320.46|318.76|320.3|318.6|8
1740236690000|2025-02-22 15:04:50|320.38|318.68|320.38|318.68|320.38|318.68|320.37|318.67|3
1740236700000|2025-02-22 15:05:00|320.4|318.7|320.44|318.74|320.45|318.75|320.4|318.7|8
1740236710000|2025-02-22 15:05:10|320.45|318.75|320.5|318.8|320.52|318.82|320.45|318.75|11
1740236720000|2025-02-22 15:05:20|320.53|318.83|320.56|318.86|320.56|318.86|320.53|318.83|3
1740236730000|2025-02-22 15:05:30|320.58|318.88|320.6|318.9|320.6|318.9|320.58|318.88|3
1740236740000|2025-02-22 15:05:40|320.59|318.89|320.6|318.9|320.6|318.9|320.57|318.87|5
1740236750000|2025-02-22 15:05:50|320.62|318.92|320.62|318.92|320.63|318.93|320.62|318.92|3
1740236760000|2025-02-22 15:06:00|320.63|318.93|320.65|318.95|320.65|318.95|320.63|318.93|2
1740236780000|2025-02-22 15:06:20|320.66|318.96|320.65|318.95|320.66|318.96|320.65|318.95|2
1740236800000|2025-02-22 15:06:40|320.64|318.94|320.64|318.94|320.64|318.94|320.64|318.94|1
1740236810000|2025-02-22 15:06:50|320.63|318.93|320.61|318.91|320.63|318.93|320.61|318.91|2
1740236830000|2025-02-22 15:07:10|320.56|318.86|320.56|318.86|320.56|318.86|320.56|318.86|1
1740236840000|2025-02-22 15:07:20|320.55|318.85|320.52|318.82|320.55|318.85|320.52|318.82|4
1740236870000|2025-02-22 15:07:50|320.51|318.81|320.51|318.81|320.52|318.82|320.51|318.81|3
1740236940000|2025-02-22 15:09:00|320.54|318.84|320.54|318.84|320.54|318.84|320.54|318.84|1
1740236950000|2025-02-22 15:09:10|320.55|318.85|320.56|318.86|320.56|318.86|320.54|318.84|4
1740236960000|2025-02-22 15:09:20|320.55|318.85|320.62|318.92|320.62|318.92|320.54|318.84|7
1740236970000|2025-02-22 15:09:30|320.6|318.9|320.65|318.95|320.65|318.95|320.6|318.9|10
1740236980000|2025-02-22 15:09:40|320.64|318.94|320.63|318.93|320.64|318.94|320.61|318.91|6
1740236990000|2025-02-22 15:09:50|320.62|318.92|320.6|318.9|320.62|318.92|320.6|318.9|3
1740237000000|2025-02-22 15:10:00|320.61|318.91|320.6|318.9|320.63|318.93|320.6|318.9|6
1740237010000|2025-02-22 15:10:10|320.64|318.94|320.62|318.92|320.64|318.94|320.62|318.92|2
1740237020000|2025-02-22 15:10:20|320.63|318.93|320.62|318.92|320.64|318.94|320.62|318.92|4
1740237030000|2025-02-22 15:10:30|320.63|318.93|320.6|318.9|320.63|318.93|320.59|318.89|4
1740237040000|2025-02-22 15:10:40|320.58|318.88|320.6|318.9|320.61|318.91|320.58|318.88|7
1740237050000|2025-02-22 15:10:50|320.58|318.88|320.59|318.89|320.59|318.89|320.57|318.87|5
1740237060000|2025-02-22 15:11:00|320.58|318.88|320.56|318.86|320.58|318.88|320.55|318.85|6
1740237070000|2025-02-22 15:11:10|320.55|318.85|320.51|318.81|320.55|318.85|320.51|318.81|2
1740237100000|2025-02-22 15:11:40|320.42|318.72|320.41|318.71|320.42|318.72|320.41|318.71|2
1740237130000|2025-02-22 15:12:10|320.42|318.72|320.52|318.82|320.53|318.83|320.42|318.72|7
1740237140000|2025-02-22 15:12:20|320.53|318.83|320.56|318.86|320.58|318.88|320.53|318.83|9
1740237150000|2025-02-22 15:12:30|320.55|318.85|320.54|318.84|320.55|318.85|320.53|318.83|3
1740237170000|2025-02-22 15:12:50|320.53|318.83|320.44|318.74|320.54|318.84|320.44|318.74|10
1740237180000|2025-02-22 15:13:00|320.42|318.72|320.41|318.71|320.42|318.72|320.41|318.71|2
1740237210000|2025-02-22 15:13:30|320.3|318.6|320.19|318.49|320.33|318.63|320.18|318.48|14
1740237220000|2025-02-22 15:13:40|320.2|318.5|320.19|318.49|320.2|318.5|320.17|318.47|4
1740237240000|2025-02-22 15:14:00|320.18|318.48|320.25|318.55|320.25|318.55|320.18|318.48|4
1740237250000|2025-02-22 15:14:10|320.26|318.56|320.25|318.55|320.26|318.56|320.25|318.55|2
1740237260000|2025-02-22 15:14:20|320.26|318.56|320.27|318.57|320.27|318.57|320.26|318.56|2
1740237270000|2025-02-22 15:14:30|320.26|318.56|320.26|318.56|320.26|318.56|320.26|318.56|1
1740237280000|2025-02-22 15:14:40|320.27|318.57|320.25|318.55|320.27|318.57|320.25|318.55|3
1740237290000|2025-02-22 15:14:50|320.27|318.57|320.28|318.58|320.29|318.59|320.26|318.56|7
1740237300000|2025-02-22 15:15:00|320.27|318.57|320.34|318.64|320.35|318.65|320.27|318.57|10
1740237310000|2025-02-22 15:15:10|320.33|318.63|320.34|318.64|320.34|318.64|320.33|318.63|4
1740237350000|2025-02-22 15:15:50|320.35|318.65|320.35|318.65|320.35|318.65|320.34|318.64|3
1740237360000|2025-02-22 15:16:00|320.36|318.66|320.44|318.74|320.45|318.75|320.36|318.66|6
1740237370000|2025-02-22 15:16:10|320.45|318.75|320.43|318.73|320.48|318.78|320.42|318.72|10
1740237380000|2025-02-22 15:16:20|320.42|318.72|320.42|318.72|320.42|318.72|320.42|318.72|1
1740237390000|2025-02-22 15:16:30|320.41|318.71|320.45|318.75|320.47|318.77|320.32|318.62|18
1740237400000|2025-02-22 15:16:40|320.44|318.74|320.5|318.8|320.52|318.82|320.44|318.74|10
1740237410000|2025-02-22 15:16:50|320.51|318.81|320.54|318.84|320.54|318.84|320.5|318.8|7
1740237420000|2025-02-22 15:17:00|320.51|318.81|320.47|318.77|320.54|318.84|320.44|318.74|10
1740237430000|2025-02-22 15:17:10|320.48|318.78|320.5|318.8|320.5|318.8|320.47|318.77|8
1740237440000|2025-02-22 15:17:20|320.51|318.81|320.48|318.78|320.51|318.81|320.48|318.78|5
1740237450000|2025-02-22 15:17:30|320.5|318.8|320.52|318.82|320.52|318.82|320.44|318.74|13
1740237460000|2025-02-22 15:17:40|320.53|318.83|320.54|318.84|320.54|318.84|320.53|318.83|4
1740237490000|2025-02-22 15:18:10|320.55|318.85|320.55|318.85|320.55|318.85|320.55|318.85|1
1740237500000|2025-02-22 15:18:20|320.54|318.84|320.55|318.85|320.55|318.85|320.54|318.84|6
1740237510000|2025-02-22 15:18:30|320.54|318.84|320.54|318.84|320.55|318.85|320.54|318.84|3
1740237530000|2025-02-22 15:18:50|320.55|318.85|320.56|318.86|320.56|318.86|320.55|318.85|2
1740237540000|2025-02-22 15:19:00|320.57|318.87|320.58|318.88|320.58|318.88|320.54|318.84|6
1740237550000|2025-02-22 15:19:10|320.56|318.86|320.54|318.84|320.58|318.88|320.54|318.84|11
1740237560000|2025-02-22 15:19:20|320.55|318.85|320.6|318.9|320.6|318.9|320.55|318.85|6
1740237570000|2025-02-22 15:19:30|320.61|318.91|320.64|318.94|320.68|318.98|320.61|318.91|7
1740237580000|2025-02-22 15:19:40|320.65|318.95|320.7|319|320.7|319|320.63|318.93|10
1740237590000|2025-02-22 15:19:50|320.71|319.01|320.71|319.01|320.72|319.02|320.7|319|5
1740237600000|2025-02-22 15:20:00|320.72|319.02|320.69|318.99|320.72|319.02|320.69|318.99|2
1740237610000|2025-02-22 15:20:10|320.68|318.98|320.68|318.98|320.68|318.98|320.68|318.98|1
1740237620000|2025-02-22 15:20:20|320.69|318.99|320.64|318.94|320.7|319|320.64|318.94|6
1740237630000|2025-02-22 15:20:30|320.65|318.95|320.64|318.94|320.65|318.95|320.62|318.92|5
1740237640000|2025-02-22 15:20:40|320.65|318.95|320.66|318.96|320.66|318.96|320.65|318.95|2
1740237650000|2025-02-22 15:20:50|320.67|318.97|320.65|318.95|320.67|318.97|320.62|318.92|7
1740237660000|2025-02-22 15:21:00|320.64|318.94|320.67|318.97|320.67|318.97|320.64|318.94|6
1740237670000|2025-02-22 15:21:10|320.68|318.98|320.67|318.97|320.68|318.98|320.64|318.94|6
1740237680000|2025-02-22 15:21:20|320.68|318.98|320.72|319.02|320.72|319.02|320.68|318.98|5
1740237700000|2025-02-22 15:21:40|320.73|319.03|320.72|319.02|320.73|319.03|320.72|319.02|2
1740237710000|2025-02-22 15:21:50|320.73|319.03|320.72|319.02|320.73|319.03|320.72|319.02|4
1740237720000|2025-02-22 15:22:00|320.7|319|320.62|318.92|320.7|319|320.62|318.92|8
1740237750000|2025-02-22 15:22:30|320.63|318.93|320.67|318.97|320.67|318.97|320.63|318.93|5
1740237760000|2025-02-22 15:22:40|320.65|318.95|320.66|318.96|320.66|318.96|320.62|318.92|9
1740237770000|2025-02-22 15:22:50|320.67|318.97|320.63|318.93|320.67|318.97|320.62|318.92|5
1740237780000|2025-02-22 15:23:00|320.58|318.88|320.59|318.89|320.62|318.92|320.58|318.88|6
1740237790000|2025-02-22 15:23:10|320.57|318.87|320.58|318.88|320.58|318.88|320.56|318.86|6
1740237800000|2025-02-22 15:23:20|320.57|318.87|320.57|318.87|320.57|318.87|320.56|318.86|3
1740237810000|2025-02-22 15:23:30|320.56|318.86|320.44|318.74|320.56|318.86|320.43|318.73|12
1740237820000|2025-02-22 15:23:40|320.45|318.75|320.44|318.74|320.47|318.77|320.43|318.73|7
1740237830000|2025-02-22 15:23:50|320.45|318.75|320.44|318.74|320.45|318.75|320.39|318.69|6
1740237840000|2025-02-22 15:24:00|320.41|318.71|320.43|318.73|320.43|318.73|320.36|318.66|8
1740237850000|2025-02-22 15:24:10|320.46|318.76|320.46|318.76|320.46|318.76|320.44|318.74|4
1740237860000|2025-02-22 15:24:20|320.47|318.77|320.62|318.92|320.62|318.92|320.47|318.77|10
1740237870000|2025-02-22 15:24:30|320.63|318.93|320.63|318.93|320.63|318.93|320.63|318.93|1
1740237880000|2025-02-22 15:24:40|320.64|318.94|320.63|318.93|320.67|318.97|320.62|318.92|7
1740237890000|2025-02-22 15:24:50|320.64|318.94|320.66|318.96|320.67|318.97|320.64|318.94|12
1740237900000|2025-02-22 15:25:00|320.67|318.97|320.67|318.97|320.67|318.97|320.65|318.95|10
1740237910000|2025-02-22 15:25:10|320.65|318.95|320.67|318.97|320.67|318.97|320.65|318.95|9
1740237920000|2025-02-22 15:25:20|320.68|318.98|320.7|319|320.7|319|320.68|318.98|7
1740237930000|2025-02-22 15:25:30|320.71|319.01|320.68|318.98|320.71|319.01|320.67|318.97|7
1740237960000|2025-02-22 15:26:00|320.69|318.99|320.7|319|320.7|319|320.68|318.98|4
1740237970000|2025-02-22 15:26:10|320.71|319.01|320.67|318.97|320.71|319.01|320.63|318.93|7
1740237980000|2025-02-22 15:26:20|320.7|319|320.81|319.11|320.81|319.11|320.7|319|8
1740237990000|2025-02-22 15:26:30|320.82|319.12|320.8|319.1|320.84|319.14|320.78|319.08|7
1740238000000|2025-02-22 15:26:40|320.81|319.11|320.76|319.06|320.82|319.12|320.76|319.06|3
1740238010000|2025-02-22 15:26:50|320.77|319.07|320.76|319.06|320.77|319.07|320.76|319.06|6
1740238020000|2025-02-22 15:27:00|320.69|318.99|320.7|319|320.71|319.01|320.67|318.97|8
1740238030000|2025-02-22 15:27:10|320.71|319.01|320.6|318.9|320.71|319.01|320.59|318.89|9
1740238040000|2025-02-22 15:27:20|320.61|318.91|320.64|318.94|320.65|318.95|320.58|318.88|9
1740238050000|2025-02-22 15:27:30|320.68|318.98|320.68|318.98|320.69|318.99|320.66|318.96|6
1740238060000|2025-02-22 15:27:40|320.69|318.99|320.68|318.98|320.69|318.99|320.64|318.94|7
1740238070000|2025-02-22 15:27:50|320.66|318.96|320.6|318.9|320.66|318.96|320.58|318.88|6
1740238080000|2025-02-22 15:28:00|320.64|318.94|320.64|318.94|320.64|318.94|320.63|318.93|3
1740238090000|2025-02-22 15:28:10|320.65|318.95|320.66|318.96|320.66|318.96|320.64|318.94|6
1740238100000|2025-02-22 15:28:20|320.64|318.94|320.66|318.96|320.66|318.96|320.64|318.94|3
1740238110000|2025-02-22 15:28:30|320.67|318.97|320.66|318.96|320.67|318.97|320.65|318.95|8
1740238120000|2025-02-22 15:28:40|320.65|318.95|320.62|318.92|320.65|318.95|320.62|318.92|5
1740238130000|2025-02-22 15:28:50|320.61|318.91|320.52|318.82|320.61|318.91|320.52|318.82|8
1740238140000|2025-02-22 15:29:00|320.53|318.83|320.56|318.86|320.57|318.87|320.53|318.83|4
1740238150000|2025-02-22 15:29:10|320.58|318.88|320.56|318.86|320.58|318.88|320.56|318.86|5
1740238160000|2025-02-22 15:29:20|320.57|318.87|320.57|318.87|320.57|318.87|320.57|318.87|1
1740238170000|2025-02-22 15:29:30|320.56|318.86|320.56|318.86|320.57|318.87|320.55|318.85|4
1740238180000|2025-02-22 15:29:40|320.58|318.88|320.58|318.88|320.59|318.89|320.56|318.86|6
1740238190000|2025-02-22 15:29:50|320.6|318.9|320.63|318.93|320.65|318.95|320.6|318.9|8
1740238200000|2025-02-22 15:30:00|320.61|318.91|320.6|318.9|320.63|318.93|320.57|318.87|9
1740238210000|2025-02-22 15:30:10|320.63|318.93|320.71|319.01|320.73|319.03|320.62|318.92|16
1740238220000|2025-02-22 15:30:20|320.69|318.99|320.76|319.06|320.76|319.06|320.69|318.99|12
1740238230000|2025-02-22 15:30:30|320.74|319.04|320.75|319.05|320.75|319.05|320.73|319.03|4
1740238240000|2025-02-22 15:30:40|320.76|319.06|320.73|319.03|320.76|319.06|320.73|319.03|2
1740238250000|2025-02-22 15:30:50|320.74|319.04|320.62|318.92|320.74|319.04|320.62|318.92|10
1740238260000|2025-02-22 15:31:00|320.66|318.96|320.67|318.97|320.7|319|320.66|318.96|4
1740238270000|2025-02-22 15:31:10|320.66|318.96|320.6|318.9|320.66|318.96|320.57|318.87|11
1740238280000|2025-02-22 15:31:20|320.62|318.92|320.69|318.99|320.7|319|320.62|318.92|8
1740238290000|2025-02-22 15:31:30|320.68|318.98|320.66|318.96|320.68|318.98|320.65|318.95|4
1740238300000|2025-02-22 15:31:40|320.67|318.97|320.69|318.99|320.71|319.01|320.67|318.97|5
1740238310000|2025-02-22 15:31:50|320.68|318.98|320.67|318.97|320.68|318.98|320.67|318.97|4
1740238320000|2025-02-22 15:32:00|320.64|318.94|320.59|318.89|320.65|318.95|320.59|318.89|7
1740238330000|2025-02-22 15:32:10|320.54|318.84|320.48|318.78|320.55|318.85|320.48|318.78|10
1740238340000|2025-02-22 15:32:20|320.41|318.71|320.34|318.64|320.43|318.73|320.34|318.64|8
1740238350000|2025-02-22 15:32:30|320.33|318.63|320.36|318.66|320.36|318.66|320.33|318.63|7
1740238360000|2025-02-22 15:32:40|320.34|318.64|320.37|318.67|320.37|318.67|320.34|318.64|9
1740238370000|2025-02-22 15:32:50|320.38|318.68|320.37|318.67|320.38|318.68|320.35|318.65|3
1740238380000|2025-02-22 15:33:00|320.36|318.66|320.36|318.66|320.37|318.67|320.33|318.63|9
1740238390000|2025-02-22 15:33:10|320.35|318.65|320.38|318.68|320.38|318.68|320.35|318.65|4
1740238400000|2025-02-22 15:33:20|320.42|318.72|320.43|318.73|320.45|318.75|320.42|318.72|6
1740238410000|2025-02-22 15:33:30|320.44|318.74|320.41|318.71|320.44|318.74|320.41|318.71|8
1740238420000|2025-02-22 15:33:40|320.4|318.7|320.39|318.69|320.4|318.7|320.38|318.68|5
1740238430000|2025-02-22 15:33:50|320.4|318.7|320.41|318.71|320.41|318.71|320.4|318.7|2
1740238440000|2025-02-22 15:34:00|320.42|318.72|320.43|318.73|320.44|318.74|320.42|318.72|6
1740238450000|2025-02-22 15:34:10|320.44|318.74|320.44|318.74|320.44|318.74|320.42|318.72|4
1740238460000|2025-02-22 15:34:20|320.42|318.72|320.43|318.73|320.43|318.73|320.4|318.7|4
1740238470000|2025-02-22 15:34:30|320.44|318.74|320.49|318.79|320.53|318.83|320.44|318.74|10
1740238480000|2025-02-22 15:34:40|320.5|318.8|320.57|318.87|320.59|318.89|320.5|318.8|16
1740238490000|2025-02-22 15:34:50|320.58|318.88|320.67|318.97|320.69|318.99|320.58|318.88|7
1740238500000|2025-02-22 15:35:00|320.65|318.95|320.56|318.86|320.66|318.96|320.55|318.85|12
1740238510000|2025-02-22 15:35:10|320.57|318.87|320.52|318.82|320.6|318.9|320.52|318.82|11
1740238520000|2025-02-22 15:35:20|320.51|318.81|320.48|318.78|320.52|318.82|320.45|318.75|14
1740238530000|2025-02-22 15:35:30|320.5|318.8|320.49|318.79|320.5|318.8|320.48|318.78|9
1740238540000|2025-02-22 15:35:40|320.5|318.8|320.53|318.83|320.54|318.84|320.5|318.8|9
1740238550000|2025-02-22 15:35:50|320.54|318.84|320.54|318.84|320.55|318.85|320.53|318.83|5
1740238560000|2025-02-22 15:36:00|320.55|318.85|320.49|318.79|320.55|318.85|320.49|318.79|10
1740238570000|2025-02-22 15:36:10|320.5|318.8|320.5|318.8|320.5|318.8|320.5|318.8|1
1740238580000|2025-02-22 15:36:20|320.49|318.79|320.45|318.75|320.49|318.79|320.45|318.75|6
1740238590000|2025-02-22 15:36:30|320.5|318.8|320.48|318.78|320.5|318.8|320.48|318.78|5
1740238600000|2025-02-22 15:36:40|320.46|318.76|320.43|318.73|320.48|318.78|320.43|318.73|5
1740238610000|2025-02-22 15:36:50|320.44|318.74|320.45|318.75|320.45|318.75|320.44|318.74|2
1740238620000|2025-02-22 15:37:00|320.44|318.74|320.45|318.75|320.5|318.8|320.41|318.71|13
1740238630000|2025-02-22 15:37:10|320.44|318.74|320.45|318.75|320.45|318.75|320.44|318.74|2
1740238640000|2025-02-22 15:37:20|320.46|318.76|320.54|318.84|320.56|318.86|320.44|318.74|15
1740238650000|2025-02-22 15:37:30|320.52|318.82|320.49|318.79|320.52|318.82|320.46|318.76|7
1740238660000|2025-02-22 15:37:40|320.51|318.81|320.53|318.83|320.53|318.83|320.51|318.81|2
1740238670000|2025-02-22 15:37:50|320.52|318.82|320.52|318.82|320.52|318.82|320.5|318.8|3
1740238680000|2025-02-22 15:38:00|320.51|318.81|320.41|318.71|320.51|318.81|320.41|318.71|7
1740238690000|2025-02-22 15:38:10|320.42|318.72|320.38|318.68|320.44|318.74|320.38|318.68|10
1740238700000|2025-02-22 15:38:20|320.37|318.67|320.24|318.54|320.37|318.67|320.24|318.54|10
1740238710000|2025-02-22 15:38:30|320.25|318.55|320.26|318.56|320.27|318.57|320.24|318.54|17
1740238720000|2025-02-22 15:38:40|320.25|318.55|320.36|318.66|320.36|318.66|320.24|318.54|6
1740238760000|2025-02-22 15:39:20|320.38|318.68|320.45|318.75|320.45|318.75|320.38|318.68|4
1740238770000|2025-02-22 15:39:30|320.47|318.77|320.52|318.82|320.53|318.83|320.47|318.77|8
1740238780000|2025-02-22 15:39:40|320.54|318.84|320.58|318.88|320.58|318.88|320.54|318.84|9
1740238790000|2025-02-22 15:39:50|320.59|318.89|320.62|318.92|320.63|318.93|320.59|318.89|6
1740238800000|2025-02-22 15:40:00|320.63|318.93|320.65|318.95|320.67|318.97|320.63|318.93|10
1740238810000|2025-02-22 15:40:10|320.64|318.94|320.72|319.02|320.72|319.02|320.64|318.94|4
1740238820000|2025-02-22 15:40:20|320.73|319.03|320.74|319.04|320.74|319.04|320.73|319.03|6
1740238830000|2025-02-22 15:40:30|320.73|319.03|320.73|319.03|320.74|319.04|320.73|319.03|3
1740238850000|2025-02-22 15:40:50|320.74|319.04|320.76|319.06|320.76|319.06|320.74|319.04|7
1740238890000|2025-02-22 15:41:30|320.79|319.09|320.75|319.05|320.79|319.09|320.72|319.02|8
1740238900000|2025-02-22 15:41:40|320.76|319.06|320.78|319.08|320.78|319.08|320.76|319.06|3
1740238910000|2025-02-22 15:41:50|320.75|319.05|320.77|319.07|320.77|319.07|320.75|319.05|3
1740238920000|2025-02-22 15:42:00|320.78|319.08|320.76|319.06|320.78|319.08|320.75|319.05|3
1740238930000|2025-02-22 15:42:10|320.75|319.05|320.76|319.06|320.76|319.06|320.75|319.05|4
1740238950000|2025-02-22 15:42:30|320.77|319.07|320.78|319.08|320.79|319.09|320.77|319.07|6
1740238960000|2025-02-22 15:42:40|320.79|319.09|320.76|319.06|320.79|319.09|320.76|319.06|3
1740238980000|2025-02-22 15:43:00|320.77|319.07|320.73|319.03|320.77|319.07|320.7|319|5
1740238990000|2025-02-22 15:43:10|320.74|319.04|320.69|318.99|320.74|319.04|320.69|318.99|8
1740239000000|2025-02-22 15:43:20|320.68|318.98|320.69|318.99|320.7|319|320.68|318.98|3
1740239010000|2025-02-22 15:43:30|320.68|318.98|320.68|318.98|320.68|318.98|320.68|318.98|1
1740239020000|2025-02-22 15:43:40|320.69|318.99|320.69|318.99|320.69|318.99|320.69|318.99|1
1740239030000|2025-02-22 15:43:50|320.68|318.98|320.64|318.94|320.68|318.98|320.62|318.92|12
1740239040000|2025-02-22 15:44:00|320.65|318.95|320.64|318.94|320.65|318.95|320.62|318.92|5
1740239050000|2025-02-22 15:44:10|320.63|318.93|320.62|318.92|320.63|318.93|320.62|318.92|8
1740239060000|2025-02-22 15:44:20|320.61|318.91|320.62|318.92|320.64|318.94|320.61|318.91|3
1740239070000|2025-02-22 15:44:30|320.63|318.93|320.62|318.92|320.64|318.94|320.62|318.92|4
1740239090000|2025-02-22 15:44:50|320.64|318.94|320.73|319.03|320.73|319.03|320.64|318.94|3
1740239100000|2025-02-22 15:45:00|320.74|319.04|320.63|318.93|320.74|319.04|320.58|318.88|10
1740239110000|2025-02-22 15:45:10|320.64|318.94|320.79|319.09|320.79|319.09|320.64|318.94|10
1740239120000|2025-02-22 15:45:20|320.8|319.1|320.82|319.12|320.82|319.12|320.79|319.09|7
1740239130000|2025-02-22 15:45:30|320.83|319.13|320.85|319.15|320.85|319.15|320.83|319.13|3
1740239140000|2025-02-22 15:45:40|320.84|319.14|320.84|319.14|320.84|319.14|320.84|319.14|1
1740239170000|2025-02-22 15:46:10|320.85|319.15|320.85|319.15|320.85|319.15|320.84|319.14|3
1740239180000|2025-02-22 15:46:20|320.84|319.14|320.85|319.15|320.85|319.15|320.84|319.14|2
1740239190000|2025-02-22 15:46:30|320.84|319.14|320.86|319.16|320.86|319.16|320.84|319.14|2
1740239200000|2025-02-22 15:46:40|320.87|319.17|320.9|319.2|320.9|319.2|320.87|319.17|4
1740239210000|2025-02-22 15:46:50|320.91|319.21|320.96|319.26|320.96|319.26|320.91|319.21|6
1740239220000|2025-02-22 15:47:00|320.97|319.27|321.12|319.42|321.12|319.42|320.97|319.27|7
1740239230000|2025-02-22 15:47:10|321.13|319.43|321.13|319.43|321.14|319.44|321.13|319.43|3
1740239240000|2025-02-22 15:47:20|321.24|319.54|321.21|319.51|321.24|319.54|321.2|319.5|5
1740239250000|2025-02-22 15:47:30|321.22|319.52|321.21|319.51|321.22|319.52|321.21|319.51|4
1740239260000|2025-02-22 15:47:40|321.22|319.52|321.23|319.53|321.23|319.53|321.21|319.51|3
1740239270000|2025-02-22 15:47:50|321.24|319.54|321.32|319.62|321.32|319.62|321.24|319.54|7
1740239280000|2025-02-22 15:48:00|321.33|319.63|321.31|319.61|321.36|319.66|321.31|319.61|10
1740239290000|2025-02-22 15:48:10|321.3|319.6|321.43|319.73|321.43|319.73|321.29|319.59|8
1740239300000|2025-02-22 15:48:20|321.47|319.77|321.48|319.78|321.48|319.78|321.47|319.77|6
1740239310000|2025-02-22 15:48:30|321.5|319.8|321.65|319.95|321.67|319.97|321.5|319.8|15
1740239320000|2025-02-22 15:48:40|321.66|319.96|321.73|320.03|321.73|320.03|321.66|319.96|8
1740239330000|2025-02-22 15:48:50|321.69|319.99|321.67|319.97|321.69|319.99|321.66|319.96|3
1740239340000|2025-02-22 15:49:00|321.66|319.96|321.67|319.97|321.67|319.97|321.63|319.93|6
1740239350000|2025-02-22 15:49:10|321.66|319.96|321.66|319.96|321.66|319.96|321.63|319.93|7
1740239360000|2025-02-22 15:49:20|321.62|319.92|321.62|319.92|321.63|319.93|321.62|319.92|3
1740239370000|2025-02-22 15:49:30|321.63|319.93|321.63|319.93|321.63|319.93|321.62|319.92|5
1740239380000|2025-02-22 15:49:40|321.62|319.92|321.62|319.92|321.63|319.93|321.62|319.92|3
1740239390000|2025-02-22 15:49:50|321.63|319.93|321.71|320.01|321.71|320.01|321.62|319.92|5
1740239400000|2025-02-22 15:50:00|321.7|320|321.79|320.09|321.79|320.09|321.7|320|8
1740239410000|2025-02-22 15:50:10|321.8|320.1|321.79|320.09|321.81|320.11|321.79|320.09|4
1740239420000|2025-02-22 15:50:20|321.78|320.08|321.72|320.02|321.78|320.08|321.71|320.01|7
1740239430000|2025-02-22 15:50:30|321.71|320.01|321.72|320.02|321.72|320.02|321.71|320.01|2
1740239450000|2025-02-22 15:50:50|321.71|320.01|321.82|320.12|321.82|320.12|321.71|320.01|6
1740239460000|2025-02-22 15:51:00|321.83|320.13|321.95|320.25|321.95|320.25|321.83|320.13|6
1740239470000|2025-02-22 15:51:10|321.98|320.28|321.86|320.16|322|320.3|321.86|320.16|10
1740239480000|2025-02-22 15:51:20|321.87|320.17|321.95|320.25|321.95|320.25|321.86|320.16|7
1740239490000|2025-02-22 15:51:30|321.93|320.23|321.85|320.15|321.93|320.23|321.85|320.15|7
1740239500000|2025-02-22 15:51:40|321.87|320.17|321.86|320.16|321.87|320.17|321.86|320.16|2
1740239510000|2025-02-22 15:51:50|321.85|320.15|321.76|320.06|321.85|320.15|321.75|320.05|6
1740239520000|2025-02-22 15:52:00|321.77|320.07|321.85|320.15|321.85|320.15|321.77|320.07|6
1740239530000|2025-02-22 15:52:10|321.84|320.14|321.78|320.08|321.84|320.14|321.78|320.08|3
1740239540000|2025-02-22 15:52:20|321.65|319.95|321.67|319.97|321.75|320.05|321.65|319.95|14
1740239550000|2025-02-22 15:52:30|321.68|319.98|321.73|320.03|321.75|320.05|321.68|319.98|6
1740239560000|2025-02-22 15:52:40|321.76|320.06|321.78|320.08|321.78|320.08|321.73|320.03|4
1740239570000|2025-02-22 15:52:50|321.77|320.07|321.76|320.06|321.77|320.07|321.76|320.06|2
1740239580000|2025-02-22 15:53:00|321.81|320.11|321.78|320.08|321.84|320.14|321.77|320.07|11
1740239590000|2025-02-22 15:53:10|321.79|320.09|321.74|320.04|321.79|320.09|321.72|320.02|8
1740239600000|2025-02-22 15:53:20|321.73|320.03|321.71|320.01|321.73|320.03|321.68|319.98|8
1740239610000|2025-02-22 15:53:30|321.69|319.99|321.67|319.97|321.69|319.99|321.67|319.97|3
1740239620000|2025-02-22 15:53:40|321.66|319.96|321.55|319.85|321.71|320.01|321.55|319.85|8
1740239630000|2025-02-22 15:53:50|321.54|319.84|321.65|319.95|321.65|319.95|321.54|319.84|8
1740239640000|2025-02-22 15:54:00|321.66|319.96|321.65|319.95|321.66|319.96|321.63|319.93|9
1740239650000|2025-02-22 15:54:10|321.62|319.92|321.63|319.93|321.66|319.96|321.62|319.92|7
1740239660000|2025-02-22 15:54:20|321.6|319.9|321.54|319.84|321.6|319.9|321.53|319.83|12
1740239670000|2025-02-22 15:54:30|321.57|319.87|321.62|319.92|321.64|319.94|321.56|319.86|9
1740239680000|2025-02-22 15:54:40|321.58|319.88|321.61|319.91|321.62|319.92|321.58|319.88|3
1740239690000|2025-02-22 15:54:50|321.62|319.92|321.6|319.9|321.63|319.93|321.6|319.9|5
1740239700000|2025-02-22 15:55:00|321.58|319.88|321.58|319.88|321.6|319.9|321.55|319.85|15
1740239710000|2025-02-22 15:55:10|321.59|319.89|321.71|320.01|321.71|320.01|321.57|319.87|11
1740239720000|2025-02-22 15:55:20|321.73|320.03|321.74|320.04|321.74|320.04|321.71|320.01|9
1740239730000|2025-02-22 15:55:30|321.75|320.05|321.91|320.21|321.92|320.22|321.75|320.05|9
1740239740000|2025-02-22 15:55:40|321.92|320.22|321.94|320.24|321.94|320.24|321.92|320.22|2
1740239750000|2025-02-22 15:55:50|321.95|320.25|322.18|320.48|322.18|320.48|321.95|320.25|10
1740239760000|2025-02-22 15:56:00|322.19|320.49|322.2|320.5|322.24|320.54|322.19|320.49|9
1740239770000|2025-02-22 15:56:10|322.16|320.46|322.17|320.47|322.18|320.48|322.16|320.46|5
1740239780000|2025-02-22 15:56:20|322.16|320.46|322.16|320.46|322.17|320.47|322.16|320.46|3
1740239790000|2025-02-22 15:56:30|322.17|320.47|322.16|320.46|322.22|320.52|322.16|320.46|9
1740239800000|2025-02-22 15:56:40|322.17|320.47|322.16|320.46|322.2|320.5|322.16|320.46|8
1740239810000|2025-02-22 15:56:50|322.17|320.47|322.16|320.46|322.18|320.48|322.16|320.46|4
1740239820000|2025-02-22 15:57:00|322.17|320.47|322.19|320.49|322.19|320.49|322.17|320.47|3
1740239830000|2025-02-22 15:57:10|322.2|320.5|322.2|320.5|322.2|320.5|322.2|320.5|1
1740239840000|2025-02-22 15:57:20|322.21|320.51|322.22|320.52|322.22|320.52|322.21|320.51|2
1740239850000|2025-02-22 15:57:30|322.23|320.53|322.21|320.51|322.25|320.55|322.18|320.48|11
1740239860000|2025-02-22 15:57:40|322.22|320.52|322.16|320.46|322.3|320.6|322.16|320.46|15
1740239870000|2025-02-22 15:57:50|322.14|320.44|322.2|320.5|322.2|320.5|322.12|320.42|8
1740239880000|2025-02-22 15:58:00|322.17|320.47|322.01|320.31|322.17|320.47|322.01|320.31|12
1740239890000|2025-02-22 15:58:10|321.98|320.28|322.05|320.35|322.05|320.35|321.98|320.28|10
1740239900000|2025-02-22 15:58:20|322.03|320.33|322.15|320.45|322.15|320.45|322.02|320.32|14
1740239910000|2025-02-22 15:58:30|322.17|320.47|322.22|320.52|322.22|320.52|322.09|320.39|14
1740239920000|2025-02-22 15:58:40|322.19|320.49|322.05|320.35|322.19|320.49|322.05|320.35|11
1740239930000|2025-02-22 15:58:50|322.04|320.34|322.05|320.35|322.05|320.35|322|320.3|10
1740239940000|2025-02-22 15:59:00|322.06|320.36|322.15|320.45|322.16|320.46|322.03|320.33|16
1740239950000|2025-02-22 15:59:10|322.16|320.46|321.95|320.25|322.16|320.46|321.95|320.25|15
1740239960000|2025-02-22 15:59:20|321.93|320.23|321.77|320.07|321.98|320.28|321.77|320.07|18
1740239970000|2025-02-22 15:59:30|321.73|320.03|321.79|320.09|321.79|320.09|321.73|320.03|6
1740239980000|2025-02-22 15:59:40|321.78|320.08|321.79|320.09|321.79|320.09|321.78|320.08|2
1740239990000|2025-02-22 15:59:50|321.78|320.08|321.83|320.13|321.83|320.13|321.77|320.07|7
1740240000000|2025-02-22 16:00:00|321.82|320.12|321.94|320.24|321.94|320.24|321.78|320.08|15
1740240010000|2025-02-22 16:00:10|321.95|320.25|322.07|320.37|322.08|320.38|321.86|320.16|21
1740240020000|2025-02-22 16:00:20|322.06|320.36|322.12|320.42|322.12|320.42|322.06|320.36|7
1740240050000|2025-02-22 16:00:50|322.13|320.43|322.19|320.49|322.19|320.49|322.13|320.43|7
1740240060000|2025-02-22 16:01:00|322.2|320.5|322.39|320.69|322.41|320.71|322.2|320.5|13
1740240070000|2025-02-22 16:01:10|322.4|320.7|322.38|320.68|322.41|320.71|322.33|320.63|19
1740240080000|2025-02-22 16:01:20|322.39|320.69|322.41|320.71|322.41|320.71|322.39|320.69|2
1740240090000|2025-02-22 16:01:30|322.42|320.72|322.44|320.74|322.44|320.74|322.42|320.72|3
1740240100000|2025-02-22 16:01:40|322.45|320.75|322.42|320.72|322.45|320.75|322.41|320.71|3
1740240110000|2025-02-22 16:01:50|322.43|320.73|322.46|320.76|322.46|320.76|322.42|320.72|7
1740240120000|2025-02-22 16:02:00|322.47|320.77|322.45|320.75|322.47|320.77|322.44|320.74|5
1740240130000|2025-02-22 16:02:10|322.41|320.71|322.41|320.71|322.42|320.72|322.36|320.66|7
1740240150000|2025-02-22 16:02:30|322.42|320.72|322.41|320.71|322.44|320.74|322.41|320.71|4
1740240180000|2025-02-22 16:03:00|322.36|320.66|322.41|320.71|322.41|320.71|322.36|320.66|5
1740240190000|2025-02-22 16:03:10|322.42|320.72|322.43|320.73|322.43|320.73|322.41|320.71|5
1740240200000|2025-02-22 16:03:20|322.41|320.71|322.41|320.71|322.43|320.73|322.41|320.71|4
1740240210000|2025-02-22 16:03:30|322.42|320.72|322.48|320.78|322.49|320.79|322.42|320.72|9
1740240220000|2025-02-22 16:03:40|322.49|320.79|322.67|320.97|322.69|320.99|322.49|320.79|12
1740240230000|2025-02-22 16:03:50|322.69|320.99|322.69|320.99|322.7|321|322.66|320.96|10
1740240240000|2025-02-22 16:04:00|322.7|321|322.63|320.93|322.7|321|322.63|320.93|4
1740240250000|2025-02-22 16:04:10|322.64|320.94|322.4|320.7|322.64|320.94|322.4|320.7|21
1740240260000|2025-02-22 16:04:20|322.41|320.71|322.34|320.64|322.42|320.72|322.33|320.63|19
1740240270000|2025-02-22 16:04:30|322.35|320.65|322.51|320.81|322.53|320.83|322.35|320.65|17
1740240280000|2025-02-22 16:04:40|322.52|320.82|322.5|320.8|322.57|320.87|322.48|320.78|11
1740240290000|2025-02-22 16:04:50|322.51|320.81|322.45|320.75|322.53|320.83|322.44|320.74|11
1740240300000|2025-02-22 16:05:00|322.43|320.73|322.35|320.65|322.45|320.75|322.35|320.65|14
1740240310000|2025-02-22 16:05:10|322.33|320.63|322.34|320.64|322.37|320.67|322.25|320.55|15
1740240320000|2025-02-22 16:05:20|322.37|320.67|322.25|320.55|322.38|320.68|322.24|320.54|16
1740240330000|2025-02-22 16:05:30|322.26|320.56|322.26|320.56|322.26|320.56|322.23|320.53|7
1740240340000|2025-02-22 16:05:40|322.27|320.57|322.26|320.56|322.28|320.58|322.25|320.55|9
1740240350000|2025-02-22 16:05:50|322.25|320.55|322.24|320.54|322.26|320.56|322.24|320.54|10
1740240360000|2025-02-22 16:06:00|322.23|320.53|322.21|320.51|322.23|320.53|322.16|320.46|9
1740240370000|2025-02-22 16:06:10|322.22|320.52|322.23|320.53|322.23|320.53|322.2|320.5|8
1740240390000|2025-02-22 16:06:30|322.24|320.54|322.23|320.53|322.25|320.55|322.23|320.53|3
1740240410000|2025-02-22 16:06:50|322.24|320.54|322.27|320.57|322.27|320.57|322.24|320.54|4
1740240430000|2025-02-22 16:07:10|322.28|320.58|322.28|320.58|322.28|320.58|322.28|320.58|1
1740240440000|2025-02-22 16:07:20|322.29|320.59|322.5|320.8|322.5|320.8|322.28|320.58|10
1740240450000|2025-02-22 16:07:30|322.53|320.83|322.5|320.8|322.54|320.84|322.48|320.78|9
1740240460000|2025-02-22 16:07:40|322.51|320.81|322.44|320.74|322.51|320.81|322.38|320.68|20
1740240470000|2025-02-22 16:07:50|322.42|320.72|322.51|320.81|322.52|320.82|322.42|320.72|14
1740240480000|2025-02-22 16:08:00|322.49|320.79|322.45|320.75|322.51|320.81|322.45|320.75|8
1740240490000|2025-02-22 16:08:10|322.48|320.78|322.48|320.78|322.49|320.79|322.48|320.78|3
1740240500000|2025-02-22 16:08:20|322.47|320.77|322.4|320.7|322.47|320.77|322.38|320.68|8
1740240510000|2025-02-22 16:08:30|322.41|320.71|322.38|320.68|322.43|320.73|322.37|320.67|8
1740240520000|2025-02-22 16:08:40|322.39|320.69|322.38|320.68|322.41|320.71|322.38|320.68|6
1740240530000|2025-02-22 16:08:50|322.39|320.69|322.38|320.68|322.39|320.69|322.38|320.68|2
1740240540000|2025-02-22 16:09:00|322.37|320.67|322.12|320.42|322.37|320.67|322.1|320.4|16
1740240550000|2025-02-22 16:09:10|322.14|320.44|322.22|320.52|322.23|320.53|322.12|320.42|19
1740240560000|2025-02-22 16:09:20|322.21|320.51|322.27|320.57|322.28|320.58|322.2|320.5|7
1740240570000|2025-02-22 16:09:30|322.26|320.56|322.17|320.47|322.26|320.56|322.15|320.45|15
1740240580000|2025-02-22 16:09:40|322.18|320.48|322.16|320.46|322.2|320.5|322.16|320.46|5
1740240590000|2025-02-22 16:09:50|322.14|320.44|322.14|320.44|322.14|320.44|322.14|320.44|1
1740240600000|2025-02-22 16:10:00|322.15|320.45|322.16|320.46|322.16|320.46|322.14|320.44|4
1740240610000|2025-02-22 16:10:10|322.17|320.47|322.24|320.54|322.27|320.57|322.17|320.47|9
1740240620000|2025-02-22 16:10:20|322.23|320.53|322.36|320.66|322.36|320.66|322.23|320.53|11
1740240630000|2025-02-22 16:10:30|322.37|320.67|322.28|320.58|322.4|320.7|322.27|320.57|10
1740240640000|2025-02-22 16:10:40|322.27|320.57|322.25|320.55|322.28|320.58|322.25|320.55|12
1740240650000|2025-02-22 16:10:50|322.24|320.54|322.17|320.47|322.25|320.55|322.17|320.47|5
1740240660000|2025-02-22 16:11:00|322.22|320.52|322.16|320.46|322.22|320.52|322.16|320.46|7
1740240670000|2025-02-22 16:11:10|322.17|320.47|322.04|320.34|322.17|320.47|322.04|320.34|10
1740240680000|2025-02-22 16:11:20|322.05|320.35|322.05|320.35|322.08|320.38|322.04|320.34|10
1740240690000|2025-02-22 16:11:30|322.06|320.36|322.05|320.35|322.07|320.37|322.03|320.33|9
1740240700000|2025-02-22 16:11:40|322.06|320.36|322.05|320.35|322.06|320.36|321.98|320.28|18
1740240710000|2025-02-22 16:11:50|322.03|320.33|321.91|320.21|322.04|320.34|321.91|320.21|12
1740240720000|2025-02-22 16:12:00|321.87|320.17|321.86|320.16|321.93|320.23|321.85|320.15|23
1740240730000|2025-02-22 16:12:10|321.85|320.15|321.78|320.08|321.85|320.15|321.74|320.04|9
1740240740000|2025-02-22 16:12:20|321.77|320.07|321.66|319.96|321.77|320.07|321.62|319.92|15
1740240750000|2025-02-22 16:12:30|321.65|319.95|321.67|319.97|321.68|319.98|321.61|319.91|8
1740240760000|2025-02-22 16:12:40|321.68|319.98|321.76|320.06|321.79|320.09|321.68|319.98|11
1740240770000|2025-02-22 16:12:50|321.78|320.08|321.82|320.12|321.82|320.12|321.78|320.08|6
1740240780000|2025-02-22 16:13:00|321.79|320.09|321.82|320.12|321.82|320.12|321.79|320.09|5
1740240790000|2025-02-22 16:13:10|321.79|320.09|321.78|320.08|321.8|320.1|321.78|320.08|4
1740240800000|2025-02-22 16:13:20|321.8|320.1|321.83|320.13|321.84|320.14|321.8|320.1|6
1740240810000|2025-02-22 16:13:30|321.82|320.12|321.77|320.07|321.82|320.12|321.77|320.07|6
1740240820000|2025-02-22 16:13:40|321.76|320.06|321.78|320.08|321.78|320.08|321.75|320.05|15
1740240830000|2025-02-22 16:13:50|321.81|320.11|321.83|320.13|321.85|320.15|321.81|320.11|7
1740240840000|2025-02-22 16:14:00|321.87|320.17|321.87|320.17|321.9|320.2|321.86|320.16|8
1740240850000|2025-02-22 16:14:10|321.81|320.11|321.82|320.12|321.83|320.13|321.81|320.11|4
1740240860000|2025-02-22 16:14:20|321.84|320.14|321.82|320.12|321.84|320.14|321.82|320.12|3
1740240870000|2025-02-22 16:14:30|321.85|320.15|321.79|320.09|321.86|320.16|321.79|320.09|7
1740240880000|2025-02-22 16:14:40|321.78|320.08|321.77|320.07|321.78|320.08|321.75|320.05|6
1740240890000|2025-02-22 16:14:50|321.78|320.08|321.83|320.13|321.84|320.14|321.75|320.05|10
1740240900000|2025-02-22 16:15:00|321.84|320.14|322.04|320.34|322.04|320.34|321.84|320.14|11
1740240910000|2025-02-22 16:15:10|322.05|320.35|322.1|320.4|322.11|320.41|322.05|320.35|9
1740240920000|2025-02-22 16:15:20|322.11|320.41|322.1|320.4|322.11|320.41|322.07|320.37|5
1740240930000|2025-02-22 16:15:30|322.09|320.39|322.14|320.44|322.14|320.44|322.09|320.39|11
1740240940000|2025-02-22 16:15:40|322.12|320.42|322.11|320.41|322.12|320.42|322.07|320.37|7
1740240950000|2025-02-22 16:15:50|322.1|320.4|322.08|320.38|322.11|320.41|322.07|320.37|7
1740240960000|2025-02-22 16:16:00|322.09|320.39|322.11|320.41|322.13|320.43|322.08|320.38|14
1740240970000|2025-02-22 16:16:10|322.12|320.42|322.13|320.43|322.14|320.44|322.11|320.41|8
1740240980000|2025-02-22 16:16:20|322.12|320.42|322.16|320.46|322.16|320.46|322.08|320.38|9
1740240990000|2025-02-22 16:16:30|322.13|320.43|322.13|320.43|322.13|320.43|322.13|320.43|1
1740241000000|2025-02-22 16:16:40|322.14|320.44|322.19|320.49|322.2|320.5|322.14|320.44|8
1740241010000|2025-02-22 16:16:50|322.2|320.5|322.19|320.49|322.2|320.5|322.19|320.49|2
1740241020000|2025-02-22 16:17:00|322.14|320.44|322.17|320.47|322.17|320.47|322.14|320.44|6
1740241030000|2025-02-22 16:17:10|322.18|320.48|322.19|320.49|322.19|320.49|322.18|320.48|2
1740241040000|2025-02-22 16:17:20|322.31|320.61|322.35|320.65|322.35|320.65|322.31|320.61|8
1740241050000|2025-02-22 16:17:30|322.36|320.66|322.36|320.66|322.36|320.66|322.36|320.66|1
1740241060000|2025-02-22 16:17:40|322.35|320.65|322.34|320.64|322.35|320.65|322.34|320.64|4
1740241070000|2025-02-22 16:17:50|322.35|320.65|322.25|320.55|322.35|320.65|322.25|320.55|8
1740241080000|2025-02-22 16:18:00|322.21|320.51|322.19|320.49|322.26|320.56|322.19|320.49|16
1740241090000|2025-02-22 16:18:10|322.2|320.5|322.14|320.44|322.2|320.5|322.14|320.44|11
1740241100000|2025-02-22 16:18:20|322.11|320.41|322.07|320.37|322.11|320.41|322.07|320.37|5
1740241110000|2025-02-22 16:18:30|322.08|320.38|322.08|320.38|322.16|320.46|322.08|320.38|15
1740241120000|2025-02-22 16:18:40|322.07|320.37|322.19|320.49|322.22|320.52|322.07|320.37|12
1740241130000|2025-02-22 16:18:50|322.18|320.48|322.06|320.36|322.18|320.48|322.06|320.36|14
1740241140000|2025-02-22 16:19:00|322.05|320.35|322.06|320.36|322.07|320.37|322.05|320.35|3
1740241150000|2025-02-22 16:19:10|322.07|320.37|322.08|320.38|322.12|320.42|322.05|320.35|15
1740241160000|2025-02-22 16:19:20|322.09|320.39|322.07|320.37|322.1|320.4|322.05|320.35|15
1740241170000|2025-02-22 16:19:30|322.09|320.39|322.05|320.35|322.12|320.42|322.05|320.35|17
1740241180000|2025-02-22 16:19:40|322.07|320.37|322.1|320.4|322.1|320.4|322.07|320.37|4
1740241190000|2025-02-22 16:19:50|322.13|320.43|322.17|320.47|322.18|320.48|322.12|320.42|9
1740241200000|2025-02-22 16:20:00|322.19|320.49|322.26|320.56|322.26|320.56|322.17|320.47|9
1740241210000|2025-02-22 16:20:10|322.27|320.57|322.34|320.64|322.34|320.64|322.27|320.57|8
1740241220000|2025-02-22 16:20:20|322.33|320.63|322.35|320.65|322.35|320.65|322.33|320.63|3
1740241230000|2025-02-22 16:20:30|322.33|320.63|322.35|320.65|322.35|320.65|322.33|320.63|3
1740241270000|2025-02-22 16:21:10|322.34|320.64|322.2|320.5|322.35|320.65|322.17|320.47|17
1740241280000|2025-02-22 16:21:20|322.18|320.48|322.09|320.39|322.18|320.48|322.09|320.39|9
1740241290000|2025-02-22 16:21:30|322.08|320.38|322.07|320.37|322.12|320.42|322.06|320.36|11
1740241300000|2025-02-22 16:21:40|322.06|320.36|321.97|320.27|322.07|320.37|321.97|320.27|10
1740241310000|2025-02-22 16:21:50|321.98|320.28|321.89|320.19|321.99|320.29|321.89|320.19|13
1740241320000|2025-02-22 16:22:00|321.94|320.24|321.88|320.18|321.95|320.25|321.88|320.18|10
1740241330000|2025-02-22 16:22:10|321.9|320.2|321.88|320.18|321.93|320.23|321.88|320.18|15
1740241340000|2025-02-22 16:22:20|321.9|320.2|322.06|320.36|322.07|320.37|321.9|320.2|16
1740241350000|2025-02-22 16:22:30|322.07|320.37|322|320.3|322.1|320.4|322|320.3|15
1740241360000|2025-02-22 16:22:40|322.01|320.31|322|320.3|322.01|320.31|322|320.3|6
1740241370000|2025-02-22 16:22:50|321.99|320.29|321.94|320.24|321.99|320.29|321.91|320.21|9
1740241380000|2025-02-22 16:23:00|321.95|320.25|321.94|320.24|321.99|320.29|321.91|320.21|14
1740241390000|2025-02-22 16:23:10|321.96|320.26|322|320.3|322.01|320.31|321.93|320.23|8
1740241400000|2025-02-22 16:23:20|322.01|320.31|321.89|320.19|322.01|320.31|321.87|320.17|13
1740241410000|2025-02-22 16:23:30|321.92|320.22|322.17|320.47|322.17|320.47|321.92|320.22|12
1740241420000|2025-02-22 16:23:40|322.16|320.46|322.1|320.4|322.16|320.46|322.1|320.4|12
1740241430000|2025-02-22 16:23:50|322.08|320.38|322.06|320.36|322.09|320.39|322|320.3|17
1740241440000|2025-02-22 16:24:00|322.05|320.35|322.09|320.39|322.09|320.39|322.01|320.31|11
1740241450000|2025-02-22 16:24:10|322.11|320.41|322.13|320.43|322.14|320.44|322.11|320.41|3
1740241460000|2025-02-22 16:24:20|322.12|320.42|322.08|320.38|322.12|320.42|322.04|320.34|16
1740241470000|2025-02-22 16:24:30|322.06|320.36|322.03|320.33|322.07|320.37|321.98|320.28|8
1740241480000|2025-02-22 16:24:40|322.05|320.35|321.96|320.26|322.05|320.35|321.96|320.26|14
1740241490000|2025-02-22 16:24:50|321.93|320.23|321.94|320.24|321.95|320.25|321.93|320.23|5
1740241500000|2025-02-22 16:25:00|321.93|320.23|321.94|320.24|321.97|320.27|321.93|320.23|11
1740241510000|2025-02-22 16:25:10|321.93|320.23|321.83|320.13|321.95|320.25|321.81|320.11|13
1740241520000|2025-02-22 16:25:20|321.82|320.12|321.75|320.05|321.83|320.13|321.75|320.05|9
1740241530000|2025-02-22 16:25:30|321.72|320.02|321.66|319.96|321.72|320.02|321.61|319.91|9
1740241540000|2025-02-22 16:25:40|321.64|319.94|321.67|319.97|321.68|319.98|321.58|319.88|16
1740241550000|2025-02-22 16:25:50|321.7|320|321.67|319.97|321.7|320|321.67|319.97|6
1740241560000|2025-02-22 16:26:00|321.65|319.95|321.56|319.86|321.65|319.95|321.56|319.86|10
1740241570000|2025-02-22 16:26:10|321.6|319.9|321.7|320|321.7|320|321.59|319.89|11
1740241580000|2025-02-22 16:26:20|321.72|320.02|321.85|320.15|321.85|320.15|321.71|320.01|11
1740241590000|2025-02-22 16:26:30|321.86|320.16|321.76|320.06|321.89|320.19|321.76|320.06|13
1740241600000|2025-02-22 16:26:40|321.77|320.07|321.85|320.15|321.85|320.15|321.76|320.06|10
1740241610000|2025-02-22 16:26:50|321.84|320.14|321.86|320.16|321.88|320.18|321.83|320.13|6
1740241620000|2025-02-22 16:27:00|321.83|320.13|321.83|320.13|321.85|320.15|321.83|320.13|5
1740241630000|2025-02-22 16:27:10|321.85|320.15|321.84|320.14|321.85|320.15|321.83|320.13|7
1740241640000|2025-02-22 16:27:20|321.83|320.13|321.77|320.07|321.83|320.13|321.76|320.06|9
1740241650000|2025-02-22 16:27:30|321.76|320.06|321.78|320.08|321.78|320.08|321.76|320.06|3
1740241670000|2025-02-22 16:27:50|321.77|320.07|321.76|320.06|321.77|320.07|321.76|320.06|2
1740241680000|2025-02-22 16:28:00|321.75|320.05|321.76|320.06|321.76|320.06|321.75|320.05|2
1740241690000|2025-02-22 16:28:10|321.75|320.05|321.75|320.05|321.75|320.05|321.74|320.04|3
1740241700000|2025-02-22 16:28:20|321.73|320.03|321.76|320.06|321.76|320.06|321.73|320.03|4
1740241720000|2025-02-22 16:28:40|321.75|320.05|321.78|320.08|321.79|320.09|321.75|320.05|3
1740241730000|2025-02-22 16:28:50|321.79|320.09|321.84|320.14|321.84|320.14|321.79|320.09|4
1740241740000|2025-02-22 16:29:00|321.85|320.15|321.88|320.18|321.88|320.18|321.84|320.14|5
1740241750000|2025-02-22 16:29:10|321.91|320.21|321.89|320.19|321.92|320.22|321.85|320.15|7
1740241760000|2025-02-22 16:29:20|321.88|320.18|321.85|320.15|321.88|320.18|321.85|320.15|2
1740241770000|2025-02-22 16:29:30|321.84|320.14|321.89|320.19|321.89|320.19|321.84|320.14|7
1740241780000|2025-02-22 16:29:40|321.9|320.2|321.93|320.23|321.93|320.23|321.9|320.2|4
1740241790000|2025-02-22 16:29:50|321.92|320.22|321.86|320.16|321.93|320.23|321.85|320.15|9
1740241800000|2025-02-22 16:30:00|321.85|320.15|321.85|320.15|321.86|320.16|321.82|320.12|13
1740241810000|2025-02-22 16:30:10|321.83|320.13|321.95|320.25|321.95|320.25|321.83|320.13|11
1740241820000|2025-02-22 16:30:20|321.94|320.24|321.94|320.24|321.95|320.25|321.94|320.24|3
1740241830000|2025-02-22 16:30:30|321.95|320.25|321.88|320.18|321.95|320.25|321.87|320.17|8
1740241840000|2025-02-22 16:30:40|321.87|320.17|321.89|320.19|321.91|320.21|321.87|320.17|4
1740241850000|2025-02-22 16:30:50|321.88|320.18|321.9|320.2|321.93|320.23|321.88|320.18|10
1740241860000|2025-02-22 16:31:00|321.85|320.15|321.82|320.12|321.85|320.15|321.78|320.08|14
1740241870000|2025-02-22 16:31:10|321.81|320.11|321.79|320.09|321.83|320.13|321.75|320.05|9
1740241880000|2025-02-22 16:31:20|321.78|320.08|321.7|320|321.78|320.08|321.7|320|5
1740241890000|2025-02-22 16:31:30|321.68|319.98|321.67|319.97|321.7|320|321.67|319.97|3
1740241900000|2025-02-22 16:31:40|321.62|319.92|321.64|319.94|321.65|319.95|321.59|319.89|12
1740241910000|2025-02-22 16:31:50|321.63|319.93|321.62|319.92|321.64|319.94|321.59|319.89|7
1740241920000|2025-02-22 16:32:00|321.63|319.93|321.71|320.01|321.72|320.02|321.63|319.93|13
1740241930000|2025-02-22 16:32:10|321.69|319.99|321.66|319.96|321.74|320.04|321.62|319.92|17
1740241940000|2025-02-22 16:32:20|321.65|319.95|321.61|319.91|321.66|319.96|321.59|319.89|13
1740241950000|2025-02-22 16:32:30|321.62|319.92|321.66|319.96|321.69|319.99|321.62|319.92|13
1740241960000|2025-02-22 16:32:40|321.65|319.95|321.66|319.96|321.67|319.97|321.63|319.93|15
1740241970000|2025-02-22 16:32:50|321.68|319.98|321.77|320.07|321.77|320.07|321.68|319.98|8
1740241980000|2025-02-22 16:33:00|321.76|320.06|321.76|320.06|321.77|320.07|321.75|320.05|7
1740241990000|2025-02-22 16:33:10|321.75|320.05|321.72|320.02|321.75|320.05|321.72|320.02|2
1740242000000|2025-02-22 16:33:20|321.73|320.03|321.74|320.04|321.74|320.04|321.73|320.03|2
1740242010000|2025-02-22 16:33:30|321.76|320.06|321.72|320.02|321.76|320.06|321.68|319.98|7
1740242020000|2025-02-22 16:33:40|321.73|320.03|321.75|320.05|321.77|320.07|321.73|320.03|10
1740242030000|2025-02-22 16:33:50|321.77|320.07|321.7|320|321.77|320.07|321.7|320|7
1740242040000|2025-02-22 16:34:00|321.69|319.99|321.72|320.02|321.74|320.04|321.68|319.98|5
1740242050000|2025-02-22 16:34:10|321.74|320.04|321.78|320.08|321.78|320.08|321.71|320.01|13
1740242060000|2025-02-22 16:34:20|321.79|320.09|321.85|320.15|321.85|320.15|321.78|320.08|9
1740242070000|2025-02-22 16:34:30|321.87|320.17|321.9|320.2|321.91|320.21|321.87|320.17|14
1740242080000|2025-02-22 16:34:40|321.89|320.19|321.88|320.18|321.9|320.2|321.88|320.18|6
1740242090000|2025-02-22 16:34:50|321.89|320.19|321.88|320.18|321.89|320.19|321.88|320.18|2
1740242100000|2025-02-22 16:35:00|321.89|320.19|321.91|320.21|321.91|320.21|321.89|320.19|3
1740242120000|2025-02-22 16:35:20|321.92|320.22|321.95|320.25|321.95|320.25|321.92|320.22|4
1740242130000|2025-02-22 16:35:30|321.96|320.26|321.96|320.26|321.96|320.26|321.96|320.26|1
1740242150000|2025-02-22 16:35:50|321.97|320.27|321.97|320.27|321.97|320.27|321.97|320.27|1
1740242170000|2025-02-22 16:36:10|321.98|320.28|322|320.3|322|320.3|321.98|320.28|3
1740242180000|2025-02-22 16:36:20|322.01|320.31|322.06|320.36|322.06|320.36|322.01|320.31|5
1740242200000|2025-02-22 16:36:40|322.05|320.35|322.04|320.34|322.05|320.35|322.03|320.33|3
1740242220000|2025-02-22 16:37:00|322.01|320.31|321.98|320.28|322.02|320.32|321.97|320.27|5
1740242230000|2025-02-22 16:37:10|321.95|320.25|321.95|320.25|321.95|320.25|321.95|320.25|1
1740242240000|2025-02-22 16:37:20|321.94|320.24|321.9|320.2|321.94|320.24|321.9|320.2|4
1740242250000|2025-02-22 16:37:30|321.91|320.21|321.91|320.21|321.91|320.21|321.91|320.21|1
1740242260000|2025-02-22 16:37:40|321.89|320.19|321.9|320.2|321.9|320.2|321.87|320.17|4
1740242270000|2025-02-22 16:37:50|321.89|320.19|321.87|320.17|321.9|320.2|321.87|320.17|7
1740242280000|2025-02-22 16:38:00|321.88|320.18|321.88|320.18|321.9|320.2|321.84|320.14|11
1740242290000|2025-02-22 16:38:10|321.95|320.25|321.95|320.25|321.95|320.25|321.95|320.25|1
1740242300000|2025-02-22 16:38:20|321.96|320.26|321.96|320.26|321.96|320.26|321.96|320.26|1
1740242310000|2025-02-22 16:38:30|321.97|320.27|321.99|320.29|321.99|320.29|321.97|320.27|3
1740242320000|2025-02-22 16:38:40|321.98|320.28|321.96|320.26|321.98|320.28|321.96|320.26|4
1740242330000|2025-02-22 16:38:50|321.97|320.27|321.99|320.29|322|320.3|321.97|320.27|4
1740242340000|2025-02-22 16:39:00|321.97|320.27|321.98|320.28|321.98|320.28|321.97|320.27|2
1740242350000|2025-02-22 16:39:10|321.99|320.29|321.96|320.26|321.99|320.29|321.96|320.26|2
1740242360000|2025-02-22 16:39:20|321.97|320.27|322|320.3|322|320.3|321.97|320.27|4
1740242370000|2025-02-22 16:39:30|321.98|320.28|322|320.3|322|320.3|321.98|320.28|3
1740242380000|2025-02-22 16:39:40|322.01|320.31|322.01|320.31|322.01|320.31|322.01|320.31|1
1740242390000|2025-02-22 16:39:50|322|320.3|321.96|320.26|322|320.3|321.95|320.25|5
1740242400000|2025-02-22 16:40:00|321.97|320.27|321.99|320.29|321.99|320.29|321.97|320.27|3
1740242410000|2025-02-22 16:40:10|321.98|320.28|321.97|320.27|321.98|320.28|321.96|320.26|3
1740242420000|2025-02-22 16:40:20|321.98|320.28|321.99|320.29|321.99|320.29|321.98|320.28|2
1740242430000|2025-02-22 16:40:30|322|320.3|321.95|320.25|322.03|320.33|321.95|320.25|6
1740242440000|2025-02-22 16:40:40|321.96|320.26|321.97|320.27|321.97|320.27|321.96|320.26|2
1740242450000|2025-02-22 16:40:50|321.98|320.28|321.95|320.25|321.98|320.28|321.95|320.25|3
1740242460000|2025-02-22 16:41:00|321.96|320.26|321.96|320.26|321.96|320.26|321.96|320.26|1
1740242470000|2025-02-22 16:41:10|321.97|320.27|322|320.3|322|320.3|321.97|320.27|4
1740242480000|2025-02-22 16:41:20|321.98|320.28|321.97|320.27|321.99|320.29|321.97|320.27|3
1740242490000|2025-02-22 16:41:30|321.98|320.28|321.96|320.26|321.99|320.29|321.96|320.26|3
1740242500000|2025-02-22 16:41:40|321.97|320.27|321.97|320.27|321.97|320.27|321.97|320.27|1
1740242540000|2025-02-22 16:42:20|321.98|320.28|321.98|320.28|321.98|320.28|321.98|320.28|1
1740242570000|2025-02-22 16:42:50|321.99|320.29|321.96|320.26|321.99|320.29|321.96|320.26|4
1740242580000|2025-02-22 16:43:00|321.92|320.22|321.91|320.21|321.92|320.22|321.9|320.2|3
1740242590000|2025-02-22 16:43:10|321.92|320.22|321.91|320.21|321.92|320.22|321.91|320.21|2
1740242600000|2025-02-22 16:43:20|321.92|320.22|321.91|320.21|321.92|320.22|321.91|320.21|4
1740242610000|2025-02-22 16:43:30|321.92|320.22|321.95|320.25|321.95|320.25|321.92|320.22|2
1740242620000|2025-02-22 16:43:40|321.93|320.23|321.93|320.23|321.95|320.25|321.93|320.23|5
1740242630000|2025-02-22 16:43:50|321.95|320.25|321.93|320.23|321.95|320.25|321.93|320.23|2
1740242640000|2025-02-22 16:44:00|321.92|320.22|321.88|320.18|321.92|320.22|321.86|320.16|8
1740242650000|2025-02-22 16:44:10|321.87|320.17|321.88|320.18|321.88|320.18|321.86|320.16|3
1740242680000|2025-02-22 16:44:40|321.91|320.21|321.9|320.2|321.92|320.22|321.88|320.18|6
1740242690000|2025-02-22 16:44:50|321.93|320.23|321.9|320.2|321.93|320.23|321.9|320.2|5
1740242700000|2025-02-22 16:45:00|321.91|320.21|321.95|320.25|321.95|320.25|321.91|320.21|4
1740242730000|2025-02-22 16:45:30|321.96|320.26|321.98|320.28|321.98|320.28|321.96|320.26|5
1740242740000|2025-02-22 16:45:40|321.99|320.29|321.97|320.27|321.99|320.29|321.96|320.26|4
1740242760000|2025-02-22 16:46:00|321.98|320.28|322.02|320.32|322.02|320.32|321.98|320.28|5
1740242770000|2025-02-22 16:46:10|322.03|320.33|322.03|320.33|322.03|320.33|322.03|320.33|1
1740242780000|2025-02-22 16:46:20|322.02|320.32|322.02|320.32|322.02|320.32|322.02|320.32|1
1740242800000|2025-02-22 16:46:40|322.03|320.33|322.03|320.33|322.03|320.33|322.03|320.33|1
1740242810000|2025-02-22 16:46:50|322.02|320.32|321.99|320.29|322.02|320.32|321.97|320.27|6
1740242820000|2025-02-22 16:47:00|321.95|320.25|321.96|320.26|321.96|320.26|321.95|320.25|2
1740242830000|2025-02-22 16:47:10|321.97|320.27|321.98|320.28|321.99|320.29|321.97|320.27|4
1740242840000|2025-02-22 16:47:20|321.92|320.22|321.94|320.24|321.94|320.24|321.92|320.22|2
1740242850000|2025-02-22 16:47:30|321.95|320.25|321.91|320.21|321.95|320.25|321.91|320.21|5
1740242860000|2025-02-22 16:47:40|321.9|320.2|321.89|320.19|321.91|320.21|321.88|320.18|4
1740242870000|2025-02-22 16:47:50|321.9|320.2|321.89|320.19|321.9|320.2|321.89|320.19|2
1740242880000|2025-02-22 16:48:00|321.88|320.18|321.85|320.15|321.88|320.18|321.85|320.15|3
1740242890000|2025-02-22 16:48:10|321.86|320.16|321.87|320.17|321.9|320.2|321.86|320.16|3
1740242900000|2025-02-22 16:48:20|321.86|320.16|321.85|320.15|321.86|320.16|321.85|320.15|2
1740242910000|2025-02-22 16:48:30|321.86|320.16|321.87|320.17|321.87|320.17|321.85|320.15|11
1740242920000|2025-02-22 16:48:40|321.88|320.18|321.86|320.16|321.88|320.18|321.86|320.16|9
1740242930000|2025-02-22 16:48:50|321.87|320.17|321.92|320.22|321.92|320.22|321.87|320.17|6
1740242940000|2025-02-22 16:49:00|321.91|320.21|321.94|320.24|321.94|320.24|321.91|320.21|9
1740242950000|2025-02-22 16:49:10|321.95|320.25|321.95|320.25|321.95|320.25|321.94|320.24|3
1740243010000|2025-02-22 16:50:10|321.96|320.26|321.98|320.28|321.98|320.28|321.96|320.26|3
1740243020000|2025-02-22 16:50:20|321.97|320.27|321.96|320.26|321.97|320.27|321.95|320.25|5
1740243030000|2025-02-22 16:50:30|321.95|320.25|321.94|320.24|321.95|320.25|321.94|320.24|6
1740243040000|2025-02-22 16:50:40|321.95|320.25|321.91|320.21|321.95|320.25|321.91|320.21|9
1740243050000|2025-02-22 16:50:50|321.87|320.17|321.93|320.23|321.93|320.23|321.87|320.17|9
1740243060000|2025-02-22 16:51:00|321.95|320.25|321.95|320.25|321.95|320.25|321.95|320.25|1
1740243070000|2025-02-22 16:51:10|321.92|320.22|321.91|320.21|321.93|320.23|321.91|320.21|6
1740243090000|2025-02-22 16:51:30|321.89|320.19|321.85|320.15|321.89|320.19|321.85|320.15|3
1740243100000|2025-02-22 16:51:40|321.86|320.16|321.9|320.2|321.9|320.2|321.86|320.16|3
1740243110000|2025-02-22 16:51:50|321.89|320.19|321.88|320.18|321.9|320.2|321.88|320.18|6
1740243120000|2025-02-22 16:52:00|321.86|320.16|321.93|320.23|321.95|320.25|321.86|320.16|9
1740243130000|2025-02-22 16:52:10|321.94|320.24|321.95|320.25|321.95|320.25|321.94|320.24|2
1740243160000|2025-02-22 16:52:40|321.94|320.24|321.94|320.24|321.94|320.24|321.94|320.24|1
1740243170000|2025-02-22 16:52:50|321.95|320.25|321.95|320.25|321.95|320.25|321.93|320.23|5
1740243180000|2025-02-22 16:53:00|321.93|320.23|321.92|320.22|321.95|320.25|321.9|320.2|8
1740243190000|2025-02-22 16:53:10|321.93|320.23|321.92|320.22|321.93|320.23|321.92|320.22|4
1740243200000|2025-02-22 16:53:20|321.95|320.25|321.95|320.25|321.95|320.25|321.95|320.25|1
1740243210000|2025-02-22 16:53:30|321.94|320.24|321.91|320.21|321.94|320.24|321.87|320.17|4
1740243220000|2025-02-22 16:53:40|321.9|320.2|321.95|320.25|321.95|320.25|321.9|320.2|4
1740243260000|2025-02-22 16:54:20|321.93|320.23|321.88|320.18|321.93|320.23|321.88|320.18|4
1740243270000|2025-02-22 16:54:30|321.89|320.19|321.87|320.17|321.89|320.19|321.87|320.17|9
1740243280000|2025-02-22 16:54:40|321.88|320.18|321.85|320.15|321.89|320.19|321.85|320.15|5
1740243290000|2025-02-22 16:54:50|321.83|320.13|321.84|320.14|321.84|320.14|321.83|320.13|2
1740243300000|2025-02-22 16:55:00|321.85|320.15|321.82|320.12|321.85|320.15|321.82|320.12|3
1740243310000|2025-02-22 16:55:10|321.8|320.1|321.78|320.08|321.81|320.11|321.78|320.08|3
1740243330000|2025-02-22 16:55:30|321.8|320.1|321.82|320.12|321.84|320.14|321.8|320.1|4
1740243340000|2025-02-22 16:55:40|321.83|320.13|321.85|320.15|321.85|320.15|321.82|320.12|5
1740243350000|2025-02-22 16:55:50|321.84|320.14|321.82|320.12|321.84|320.14|321.82|320.12|2
1740243360000|2025-02-22 16:56:00|321.83|320.13|321.86|320.16|321.88|320.18|321.77|320.07|16
1740243370000|2025-02-22 16:56:10|321.84|320.14|321.83|320.13|321.86|320.16|321.83|320.13|11
1740243380000|2025-02-22 16:56:20|321.82|320.12|321.82|320.12|321.82|320.12|321.82|320.12|1
1740243390000|2025-02-22 16:56:30|321.83|320.13|321.88|320.18|321.89|320.19|321.83|320.13|6
1740243400000|2025-02-22 16:56:40|321.86|320.16|321.86|320.16|321.86|320.16|321.86|320.16|1
1740243410000|2025-02-22 16:56:50|321.87|320.17|321.86|320.16|321.87|320.17|321.85|320.15|4
1740243430000|2025-02-22 16:57:10|321.87|320.17|321.87|320.17|321.87|320.17|321.87|320.17|1
1740243440000|2025-02-22 16:57:20|321.86|320.16|321.84|320.14|321.86|320.16|321.83|320.13|3
1740243450000|2025-02-22 16:57:30|321.83|320.13|321.8|320.1|321.83|320.13|321.79|320.09|8
1740243460000|2025-02-22 16:57:40|321.79|320.09|321.74|320.04|321.82|320.12|321.74|320.04|18
1740243470000|2025-02-22 16:57:50|321.75|320.05|321.71|320.01|321.77|320.07|321.65|319.95|22
1740243480000|2025-02-22 16:58:00|321.72|320.02|321.78|320.08|321.8|320.1|321.72|320.02|14
1740243490000|2025-02-22 16:58:10|321.77|320.07|321.71|320.01|321.77|320.07|321.71|320.01|5
1740243500000|2025-02-22 16:58:20|321.73|320.03|321.75|320.05|321.75|320.05|321.72|320.02|6
1740243510000|2025-02-22 16:58:30|321.73|320.03|321.72|320.02|321.74|320.04|321.72|320.02|5
1740243520000|2025-02-22 16:58:40|321.73|320.03|321.71|320.01|321.75|320.05|321.71|320.01|7
1740243530000|2025-02-22 16:58:50|321.7|320|321.71|320.01|321.71|320.01|321.66|319.96|8
1740243540000|2025-02-22 16:59:00|321.68|319.98|321.68|319.98|321.7|320|321.68|319.98|5
1740243550000|2025-02-22 16:59:10|321.7|320|321.7|320|321.71|320.01|321.7|320|3
1740243560000|2025-02-22 16:59:20|321.69|319.99|321.73|320.03|321.73|320.03|321.68|319.98|6
1740243570000|2025-02-22 16:59:30|321.74|320.04|321.72|320.02|321.78|320.08|321.71|320.01|9
1740243580000|2025-02-22 16:59:40|321.73|320.03|321.79|320.09|321.79|320.09|321.73|320.03|5
1740243590000|2025-02-22 16:59:50|321.8|320.1|321.77|320.07|321.8|320.1|321.77|320.07|6
1740243600000|2025-02-22 17:00:00|321.78|320.08|321.78|320.08|321.81|320.11|321.77|320.07|11
1740243610000|2025-02-22 17:00:10|321.79|320.09|321.77|320.07|321.8|320.1|321.72|320.02|13
1740243620000|2025-02-22 17:00:20|321.79|320.09|321.85|320.15|321.85|320.15|321.79|320.09|8
1740243630000|2025-02-22 17:00:30|321.86|320.16|321.84|320.14|321.87|320.17|321.81|320.11|11
1740243640000|2025-02-22 17:00:40|321.83|320.13|321.83|320.13|321.83|320.13|321.82|320.12|5
1740243650000|2025-02-22 17:00:50|321.82|320.12|321.74|320.04|321.82|320.12|321.73|320.03|6
1740243660000|2025-02-22 17:01:00|321.75|320.05|321.63|319.93|321.75|320.05|321.63|319.93|8
1740243680000|2025-02-22 17:01:20|321.64|319.94|321.66|319.96|321.66|319.96|321.64|319.94|2
1740243690000|2025-02-22 17:01:30|321.7|320|321.76|320.06|321.77|320.07|321.69|319.99|10
1740243700000|2025-02-22 17:01:40|321.75|320.05|321.76|320.06|321.76|320.06|321.69|319.99|8
1740243710000|2025-02-22 17:01:50|321.77|320.07|321.83|320.13|321.83|320.13|321.77|320.07|5
1740243720000|2025-02-22 17:02:00|321.81|320.11|321.87|320.17|321.88|320.18|321.81|320.11|13
1740243730000|2025-02-22 17:02:10|321.84|320.14|322.02|320.32|322.04|320.34|321.84|320.14|22
1740243740000|2025-02-22 17:02:20|322.01|320.31|322.01|320.31|322.03|320.33|321.99|320.29|15
1740243750000|2025-02-22 17:02:30|322|320.3|322.01|320.31|322.04|320.34|322|320.3|7
1740243760000|2025-02-22 17:02:40|322|320.3|321.98|320.28|322.01|320.31|321.97|320.27|12
1740243770000|2025-02-22 17:02:50|322|320.3|321.93|320.23|322.01|320.31|321.9|320.2|14
1740243780000|2025-02-22 17:03:00|321.92|320.22|321.83|320.13|322.01|320.31|321.83|320.13|17
1740243790000|2025-02-22 17:03:10|321.82|320.12|321.82|320.12|321.85|320.15|321.82|320.12|8
1740243800000|2025-02-22 17:03:20|321.83|320.13|321.8|320.1|321.83|320.13|321.8|320.1|3
1740243810000|2025-02-22 17:03:30|321.85|320.15|321.8|320.1|321.85|320.15|321.8|320.1|14
1740243820000|2025-02-22 17:03:40|321.82|320.12|321.7|320|321.82|320.12|321.7|320|4
1740243830000|2025-02-22 17:03:50|321.68|319.98|321.69|319.99|321.72|320.02|321.68|319.98|12
1740243840000|2025-02-22 17:04:00|321.68|319.98|321.69|319.99|321.69|319.99|321.68|319.98|2
1740243850000|2025-02-22 17:04:10|321.71|320.01|321.69|319.99|321.71|320.01|321.69|319.99|4
1740243880000|2025-02-22 17:04:40|321.7|320|321.74|320.04|321.77|320.07|321.65|319.95|14
1740243890000|2025-02-22 17:04:50|321.76|320.06|321.7|320|321.76|320.06|321.68|319.98|10
1740243900000|2025-02-22 17:05:00|321.68|319.98|321.7|320|321.71|320.01|321.67|319.97|12
1740243910000|2025-02-22 17:05:10|321.72|320.02|321.78|320.08|321.78|320.08|321.7|320|10
1740243920000|2025-02-22 17:05:20|321.77|320.07|321.71|320.01|321.77|320.07|321.71|320.01|8
1740243930000|2025-02-22 17:05:30|321.7|320|321.67|319.97|321.7|320|321.67|319.97|7
1740243940000|2025-02-22 17:05:40|321.68|319.98|321.63|319.93|321.7|320|321.63|319.93|6
1740243950000|2025-02-22 17:05:50|321.66|319.96|321.66|319.96|321.66|319.96|321.66|319.96|1
1740243960000|2025-02-22 17:06:00|321.67|319.97|321.65|319.95|321.67|319.97|321.63|319.93|7
1740243970000|2025-02-22 17:06:10|321.71|320.01|321.71|320.01|321.71|320.01|321.64|319.94|11
1740243980000|2025-02-22 17:06:20|321.63|319.93|321.66|319.96|321.69|319.99|321.63|319.93|8
1740244000000|2025-02-22 17:06:40|321.68|319.98|321.71|320.01|321.72|320.02|321.68|319.98|8
1740244010000|2025-02-22 17:06:50|321.72|320.02|321.72|320.02|321.73|320.03|321.72|320.02|5
1740244020000|2025-02-22 17:07:00|321.73|320.03|321.77|320.07|321.77|320.07|321.7|320|12
1740244030000|2025-02-22 17:07:10|321.76|320.06|321.72|320.02|321.76|320.06|321.72|320.02|9
1740244040000|2025-02-22 17:07:20|321.71|320.01|321.68|319.98|321.72|320.02|321.66|319.96|6
1740244050000|2025-02-22 17:07:30|321.67|319.97|321.7|320|321.71|320.01|321.67|319.97|10
1740244060000|2025-02-22 17:07:40|321.65|319.95|321.69|319.99|321.69|319.99|321.65|319.95|2
1740244080000|2025-02-22 17:08:00|321.7|320|321.7|320|321.7|320|321.7|320|1
1740244100000|2025-02-22 17:08:20|321.65|319.95|321.66|319.96|321.66|319.96|321.65|319.95|2
1740244110000|2025-02-22 17:08:30|321.68|319.98|321.73|320.03|321.73|320.03|321.68|319.98|7
1740244120000|2025-02-22 17:08:40|321.75|320.05|321.74|320.04|321.76|320.06|321.74|320.04|4
1740244140000|2025-02-22 17:09:00|321.66|319.96|321.76|320.06|321.76|320.06|321.65|319.95|6
1740244150000|2025-02-22 17:09:10|321.78|320.08|322.16|320.46|322.16|320.46|321.78|320.08|15
1740244160000|2025-02-22 17:09:20|322.17|320.47|322.17|320.47|322.18|320.48|322.17|320.47|3
1740244170000|2025-02-22 17:09:30|322.18|320.48|322.19|320.49|322.19|320.49|322.18|320.48|2
1740244180000|2025-02-22 17:09:40|322.2|320.5|322.25|320.55|322.25|320.55|322.2|320.5|6
1740244190000|2025-02-22 17:09:50|322.26|320.56|322.2|320.5|322.26|320.56|322.19|320.49|6
1740244200000|2025-02-22 17:10:00|322.19|320.49|321.87|320.17|322.19|320.49|321.82|320.12|10
1740244210000|2025-02-22 17:10:10|321.86|320.16|321.86|320.16|321.89|320.19|321.79|320.09|18
1740244220000|2025-02-22 17:10:20|321.79|320.09|321.92|320.22|321.92|320.22|321.79|320.09|12
1740244230000|2025-02-22 17:10:30|321.93|320.23|321.88|320.18|321.93|320.23|321.86|320.16|13
1740244240000|2025-02-22 17:10:40|321.86|320.16|322.11|320.41|322.13|320.43|321.83|320.13|20
1740244250000|2025-02-22 17:10:50|322.12|320.42|322.15|320.45|322.17|320.47|322.12|320.42|10
1740244260000|2025-02-22 17:11:00|322.16|320.46|322.18|320.48|322.18|320.48|322.15|320.45|9
1740244270000|2025-02-22 17:11:10|322.16|320.46|322.18|320.48|322.18|320.48|322.16|320.46|3
1740244280000|2025-02-22 17:11:20|322.19|320.49|322.19|320.49|322.19|320.49|322.19|320.49|1
1740244290000|2025-02-22 17:11:30|322.2|320.5|322.21|320.51|322.21|320.51|322.2|320.5|2
1740244300000|2025-02-22 17:11:40|322.22|320.52|322.22|320.52|322.22|320.52|322.22|320.52|1
1740244310000|2025-02-22 17:11:50|322.23|320.53|322.19|320.49|322.23|320.53|322.19|320.49|3
1740244320000|2025-02-22 17:12:00|322.18|320.48|322.16|320.46|322.18|320.48|322.16|320.46|3
1740244330000|2025-02-22 17:12:10|322.13|320.43|322.14|320.44|322.16|320.46|322.13|320.43|7
1740244340000|2025-02-22 17:12:20|322.13|320.43|322.13|320.43|322.13|320.43|322.08|320.38|7
1740244350000|2025-02-22 17:12:30|322.11|320.41|322.03|320.33|322.11|320.41|322.03|320.33|7
1740244360000|2025-02-22 17:12:40|322.07|320.37|322.07|320.37|322.08|320.38|322.03|320.33|8
1740244370000|2025-02-22 17:12:50|322.06|320.36|321.99|320.29|322.06|320.36|321.99|320.29|6
1740244380000|2025-02-22 17:13:00|321.98|320.28|321.98|320.28|322.06|320.36|321.98|320.28|15
1740244390000|2025-02-22 17:13:10|322.03|320.33|322.03|320.33|322.03|320.33|321.98|320.28|13
1740244400000|2025-02-22 17:13:20|322.05|320.35|322.07|320.37|322.09|320.39|322.04|320.34|10
1740244410000|2025-02-22 17:13:30|322.09|320.39|322.09|320.39|322.09|320.39|322.09|320.39|1
1740244420000|2025-02-22 17:13:40|322.1|320.4|322.13|320.43|322.14|320.44|322.07|320.37|5
1740244430000|2025-02-22 17:13:50|322.12|320.42|322.14|320.44|322.15|320.45|322.12|320.42|4
1740244440000|2025-02-22 17:14:00|322.1|320.4|322.1|320.4|322.1|320.4|322.1|320.4|1
1740244450000|2025-02-22 17:14:10|322.04|320.34|322.07|320.37|322.09|320.39|322.04|320.34|6
1740244460000|2025-02-22 17:14:20|322.06|320.36|322.01|320.31|322.07|320.37|322.01|320.31|5
1740244470000|2025-02-22 17:14:30|322.04|320.34|322.01|320.31|322.05|320.35|322.01|320.31|4
1740244480000|2025-02-22 17:14:40|321.97|320.27|321.99|320.29|321.99|320.29|321.94|320.24|7
1740244500000|2025-02-22 17:15:00|321.98|320.28|322.03|320.33|322.08|320.38|321.97|320.27|10
1740244510000|2025-02-22 17:15:10|322.02|320.32|322.06|320.36|322.07|320.37|322.02|320.32|4
1740244520000|2025-02-22 17:15:20|322.05|320.35|321.96|320.26|322.05|320.35|321.93|320.23|11
1740244530000|2025-02-22 17:15:30|321.98|320.28|321.95|320.25|321.99|320.29|321.95|320.25|8
1740244540000|2025-02-22 17:15:40|321.99|320.29|322.01|320.31|322.03|320.33|321.91|320.21|11
1740244550000|2025-02-22 17:15:50|322.03|320.33|322.1|320.4|322.12|320.42|322.03|320.33|6
1740244560000|2025-02-22 17:16:00|322.09|320.39|322.09|320.39|322.09|320.39|322.09|320.39|1
1740244570000|2025-02-22 17:16:10|322.12|320.42|322.19|320.49|322.19|320.49|322.11|320.41|6
1740244590000|2025-02-22 17:16:30|322.18|320.48|322.19|320.49|322.19|320.49|322.18|320.48|2
1740244610000|2025-02-22 17:16:50|322.18|320.48|322.18|320.48|322.19|320.49|322.17|320.47|5
1740244620000|2025-02-22 17:17:00|322.17|320.47|322.07|320.37|322.17|320.47|322.05|320.35|13
1740244630000|2025-02-22 17:17:10|322.06|320.36|322.03|320.33|322.07|320.37|321.92|320.22|16
1740244640000|2025-02-22 17:17:20|322.02|320.32|321.98|320.28|322.02|320.32|321.98|320.28|4
1740244650000|2025-02-22 17:17:30|322.01|320.31|322.04|320.34|322.04|320.34|322.01|320.31|6
1740244660000|2025-02-22 17:17:40|322.05|320.35|322.09|320.39|322.11|320.41|322.05|320.35|5
1740244670000|2025-02-22 17:17:50|322.1|320.4|322|320.3|322.1|320.4|322|320.3|6
1740244680000|2025-02-22 17:18:00|322.01|320.31|322.01|320.31|322.03|320.33|322|320.3|8
1740244690000|2025-02-22 17:18:10|322|320.3|321.96|320.26|322|320.3|321.94|320.24|5
1740244700000|2025-02-22 17:18:20|321.95|320.25|321.96|320.26|321.98|320.28|321.93|320.23|7
1740244710000|2025-02-22 17:18:30|321.93|320.23|321.96|320.26|321.96|320.26|321.92|320.22|3
1740244720000|2025-02-22 17:18:40|321.97|320.27|321.96|320.26|321.97|320.27|321.95|320.25|4
1740244730000|2025-02-22 17:18:50|321.95|320.25|321.95|320.25|321.96|320.26|321.86|320.16|9
1740244740000|2025-02-22 17:19:00|321.93|320.23|321.88|320.18|321.93|320.23|321.88|320.18|7
1740244750000|2025-02-22 17:19:10|321.92|320.22|321.9|320.2|321.94|320.24|321.87|320.17|10
1740244760000|2025-02-22 17:19:20|321.89|320.19|321.86|320.16|321.89|320.19|321.86|320.16|6
1740244770000|2025-02-22 17:19:30|321.87|320.17|321.83|320.13|321.87|320.17|321.83|320.13|3
1740244780000|2025-02-22 17:19:40|321.84|320.14|321.75|320.05|321.87|320.17|321.75|320.05|10
1740244790000|2025-02-22 17:19:50|321.71|320.01|321.69|319.99|321.76|320.06|321.69|319.99|10
1740244810000|2025-02-22 17:20:10|321.7|320|321.76|320.06|321.78|320.08|321.68|319.98|12
1740244820000|2025-02-22 17:20:20|321.77|320.07|321.75|320.05|321.77|320.07|321.75|320.05|10
1740244830000|2025-02-22 17:20:30|321.76|320.06|321.83|320.13|321.83|320.13|321.76|320.06|9
1740244840000|2025-02-22 17:20:40|321.84|320.14|321.82|320.12|321.84|320.14|321.8|320.1|9
1740244850000|2025-02-22 17:20:50|321.8|320.1|321.81|320.11|321.84|320.14|321.79|320.09|9
1740244860000|2025-02-22 17:21:00|321.8|320.1|321.85|320.15|321.85|320.15|321.79|320.09|10
1740244870000|2025-02-22 17:21:10|321.9|320.2|321.8|320.1|321.91|320.21|321.8|320.1|10
1740244880000|2025-02-22 17:21:20|321.83|320.13|321.78|320.08|321.83|320.13|321.78|320.08|4
1740244890000|2025-02-22 17:21:30|321.74|320.04|321.75|320.05|321.75|320.05|321.74|320.04|2
1740244900000|2025-02-22 17:21:40|321.74|320.04|321.72|320.02|321.75|320.05|321.72|320.02|8
1740244910000|2025-02-22 17:21:50|321.7|320|321.71|320.01|321.73|320.03|321.67|319.97|12
1740244920000|2025-02-22 17:22:00|321.7|320|321.8|320.1|321.84|320.14|321.7|320|13
1740244930000|2025-02-22 17:22:10|321.82|320.12|321.72|320.02|321.83|320.13|321.72|320.02|9
1740244940000|2025-02-22 17:22:20|321.73|320.03|321.8|320.1|321.81|320.11|321.73|320.03|7
1740244950000|2025-02-22 17:22:30|321.78|320.08|321.76|320.06|321.79|320.09|321.73|320.03|7
1740244960000|2025-02-22 17:22:40|321.74|320.04|321.72|320.02|321.76|320.06|321.72|320.02|17
1740244970000|2025-02-22 17:22:50|321.7|320|321.73|320.03|321.73|320.03|321.7|320|8
1740244980000|2025-02-22 17:23:00|321.75|320.05|321.71|320.01|321.75|320.05|321.71|320.01|10
1740244990000|2025-02-22 17:23:10|321.72|320.02|321.7|320|321.74|320.04|321.7|320|12
1740245000000|2025-02-22 17:23:20|321.71|320.01|321.78|320.08|321.78|320.08|321.71|320.01|11
1740245010000|2025-02-22 17:23:30|321.77|320.07|321.78|320.08|321.78|320.08|321.76|320.06|5
1740245020000|2025-02-22 17:23:40|321.75|320.05|321.78|320.08|321.82|320.12|321.75|320.05|11
1740245030000|2025-02-22 17:23:50|321.82|320.12|321.78|320.08|321.83|320.13|321.77|320.07|11
1740245040000|2025-02-22 17:24:00|321.83|320.13|321.77|320.07|321.83|320.13|321.77|320.07|3
1740245050000|2025-02-22 17:24:10|321.82|320.12|321.78|320.08|321.82|320.12|321.78|320.08|4
1740245060000|2025-02-22 17:24:20|321.77|320.07|321.77|320.07|321.77|320.07|321.77|320.07|1
1740245070000|2025-02-22 17:24:30|321.81|320.11|321.77|320.07|321.81|320.11|321.77|320.07|3
1740245080000|2025-02-22 17:24:40|321.81|320.11|321.78|320.08|321.82|320.12|321.78|320.08|3
1740245090000|2025-02-22 17:24:50|321.84|320.14|321.84|320.14|321.84|320.14|321.79|320.09|3
1740245100000|2025-02-22 17:25:00|321.85|320.15|321.92|320.22|321.93|320.23|321.85|320.15|10
1740245110000|2025-02-22 17:25:10|321.93|320.23|321.94|320.24|321.94|320.24|321.93|320.23|4
1740245120000|2025-02-22 17:25:20|321.98|320.28|322.02|320.32|322.02|320.32|321.96|320.26|10
1740245130000|2025-02-22 17:25:30|322.03|320.33|322.03|320.33|322.03|320.33|321.99|320.29|4
1740245140000|2025-02-22 17:25:40|322.04|320.34|322.03|320.33|322.07|320.37|322.03|320.33|7
1740245150000|2025-02-22 17:25:50|322.04|320.34|322.03|320.33|322.05|320.35|322.03|320.33|3
1740245160000|2025-02-22 17:26:00|322.04|320.34|322.1|320.4|322.1|320.4|322.03|320.33|9
1740245170000|2025-02-22 17:26:10|322.12|320.42|322.16|320.46|322.16|320.46|322.12|320.42|8
1740245180000|2025-02-22 17:26:20|322.15|320.45|322.18|320.48|322.18|320.48|322.15|320.45|2
1740245210000|2025-02-22 17:26:50|322.16|320.46|322.18|320.48|322.18|320.48|322.16|320.46|4
1740245220000|2025-02-22 17:27:00|322.17|320.47|322.17|320.47|322.18|320.48|322.16|320.46|5
1740245230000|2025-02-22 17:27:10|322.16|320.46|322.18|320.48|322.18|320.48|322.16|320.46|3
1740245240000|2025-02-22 17:27:20|322.19|320.49|322.2|320.5|322.2|320.5|322.19|320.49|2
1740245250000|2025-02-22 17:27:30|322.15|320.45|322.15|320.45|322.15|320.45|322.15|320.45|1
1740245270000|2025-02-22 17:27:50|322.14|320.44|322.14|320.44|322.14|320.44|322.14|320.44|1
1740245280000|2025-02-22 17:28:00|322.15|320.45|322.09|320.39|322.15|320.45|322.09|320.39|7
1740245310000|2025-02-22 17:28:30|322.07|320.37|322.04|320.34|322.07|320.37|322.04|320.34|3
1740245320000|2025-02-22 17:28:40|322.01|320.31|322|320.3|322.01|320.31|321.97|320.27|6
1740245330000|2025-02-22 17:28:50|321.99|320.29|322.11|320.41|322.11|320.41|321.95|320.25|13
1740245340000|2025-02-22 17:29:00|322.08|320.38|322.08|320.38|322.08|320.38|322.08|320.38|1
1740245370000|2025-02-22 17:29:30|322.03|320.33|321.99|320.29|322.03|320.33|321.99|320.29|5
1740245400000|2025-02-22 17:30:00|322.04|320.34|322.07|320.37|322.08|320.38|322.01|320.31|9
1740245410000|2025-02-22 17:30:10|322.08|320.38|322.03|320.33|322.09|320.39|322|320.3|6
1740245420000|2025-02-22 17:30:20|322.02|320.32|321.95|320.25|322.02|320.32|321.94|320.24|7
1740245430000|2025-02-22 17:30:30|321.96|320.26|321.9|320.2|321.96|320.26|321.9|320.2|6
1740245440000|2025-02-22 17:30:40|321.84|320.14|321.81|320.11|321.87|320.17|321.81|320.11|12
1740245450000|2025-02-22 17:30:50|321.83|320.13|321.75|320.05|321.83|320.13|321.73|320.03|11
1740245460000|2025-02-22 17:31:00|321.76|320.06|321.82|320.12|321.87|320.17|321.76|320.06|16
1740245470000|2025-02-22 17:31:10|321.8|320.1|321.76|320.06|321.8|320.1|321.73|320.03|5
1740245480000|2025-02-22 17:31:20|321.75|320.05|321.72|320.02|321.75|320.05|321.72|320.02|8
1740245490000|2025-02-22 17:31:30|321.73|320.03|321.71|320.01|321.73|320.03|321.71|320.01|5
1740245500000|2025-02-22 17:31:40|321.7|320|321.73|320.03|321.73|320.03|321.68|319.98|10
1740245510000|2025-02-22 17:31:50|321.71|320.01|321.77|320.07|321.79|320.09|321.71|320.01|12
1740245520000|2025-02-22 17:32:00|321.78|320.08|321.84|320.14|321.84|320.14|321.75|320.05|12
1740245530000|2025-02-22 17:32:10|321.83|320.13|321.91|320.21|321.91|320.21|321.81|320.11|19
1740245540000|2025-02-22 17:32:20|321.89|320.19|321.97|320.27|321.97|320.27|321.89|320.19|9
1740245550000|2025-02-22 17:32:30|321.99|320.29|321.99|320.29|322|320.3|321.99|320.29|5
1740245560000|2025-02-22 17:32:40|322|320.3|322.12|320.42|322.12|320.42|321.98|320.28|9
1740245570000|2025-02-22 17:32:50|322.11|320.41|322.06|320.36|322.11|320.41|322.06|320.36|2
1740245580000|2025-02-22 17:33:00|322.07|320.37|322.11|320.41|322.11|320.41|322.07|320.37|4
1740245590000|2025-02-22 17:33:10|322.06|320.36|322.12|320.42|322.12|320.42|322.03|320.33|11
1740245600000|2025-02-22 17:33:20|322.1|320.4|322.16|320.46|322.16|320.46|322.04|320.34|5
1740245610000|2025-02-22 17:33:30|322.17|320.47|322.16|320.46|322.17|320.47|322.16|320.46|4
1740245620000|2025-02-22 17:33:40|322.12|320.42|322.07|320.37|322.12|320.42|322.06|320.36|10
1740245640000|2025-02-22 17:34:00|322.08|320.38|322.16|320.46|322.18|320.48|322.08|320.38|16
1740245650000|2025-02-22 17:34:10|322.17|320.47|322.18|320.48|322.18|320.48|322.15|320.45|11
1740245660000|2025-02-22 17:34:20|322.17|320.47|322.18|320.48|322.18|320.48|322.17|320.47|2
1740245670000|2025-02-22 17:34:30|322.19|320.49|322.24|320.54|322.24|320.54|322.19|320.49|6
1740245690000|2025-02-22 17:34:50|322.22|320.52|322.23|320.53|322.23|320.53|322.22|320.52|2
1740245700000|2025-02-22 17:35:00|322.24|320.54|322.23|320.53|322.24|320.54|322.22|320.52|3
1740245710000|2025-02-22 17:35:10|322.18|320.48|322.18|320.48|322.18|320.48|322.18|320.48|1
1740245730000|2025-02-22 17:35:30|322.17|320.47|322.16|320.46|322.17|320.47|322.16|320.46|2
1740245740000|2025-02-22 17:35:40|322.17|320.47|322.18|320.48|322.18|320.48|322.16|320.46|6
1740245750000|2025-02-22 17:35:50|322.14|320.44|322.16|320.46|322.16|320.46|322.14|320.44|6
1740245760000|2025-02-22 17:36:00|322.17|320.47|322.13|320.43|322.17|320.47|322.13|320.43|5
1740245770000|2025-02-22 17:36:10|322.12|320.42|322.07|320.37|322.12|320.42|322.07|320.37|4
1740245780000|2025-02-22 17:36:20|322.08|320.38|322.19|320.49|322.19|320.49|322.08|320.38|8
1740245790000|2025-02-22 17:36:30|322.2|320.5|322.22|320.52|322.22|320.52|322.19|320.49|6
1740245800000|2025-02-22 17:36:40|322.23|320.53|322.24|320.54|322.25|320.55|322.23|320.53|5
1740245820000|2025-02-22 17:37:00|322.23|320.53|322.18|320.48|322.23|320.53|322.18|320.48|4
1740245830000|2025-02-22 17:37:10|322.19|320.49|322.18|320.48|322.19|320.49|322.18|320.48|2
1740245840000|2025-02-22 17:37:20|322.19|320.49|322.18|320.48|322.2|320.5|322.18|320.48|3
1740245850000|2025-02-22 17:37:30|322.17|320.47|322.1|320.4|322.18|320.48|322.1|320.4|5
1740245860000|2025-02-22 17:37:40|322.11|320.41|322.15|320.45|322.15|320.45|322.1|320.4|8
1740245870000|2025-02-22 17:37:50|322.14|320.44|322.18|320.48|322.18|320.48|322.13|320.43|12
1740245880000|2025-02-22 17:38:00|322.16|320.46|322.18|320.48|322.18|320.48|322.14|320.44|7
1740245900000|2025-02-22 17:38:20|322.14|320.44|322.14|320.44|322.14|320.44|322.14|320.44|1
1740245910000|2025-02-22 17:38:30|322.13|320.43|322.13|320.43|322.13|320.43|322.12|320.42|3
1740245920000|2025-02-22 17:38:40|322.12|320.42|322.12|320.42|322.12|320.42|322.12|320.42|1
1740245930000|2025-02-22 17:38:50|322.13|320.43|322.13|320.43|322.17|320.47|322.12|320.42|9
1740245940000|2025-02-22 17:39:00|322.14|320.44|322.08|320.38|322.14|320.44|322.06|320.36|11
1740245950000|2025-02-22 17:39:10|322.07|320.37|322.11|320.41|322.12|320.42|322.05|320.35|9
1740245970000|2025-02-22 17:39:30|322.1|320.4|322.11|320.41|322.11|320.41|322.08|320.38|7
1740245980000|2025-02-22 17:39:40|322.14|320.44|322.11|320.41|322.14|320.44|322.11|320.41|3
1740246000000|2025-02-22 17:40:00|322.05|320.35|322.07|320.37|322.09|320.39|322.05|320.35|8
1740246010000|2025-02-22 17:40:10|322.08|320.38|322.03|320.33|322.1|320.4|322.03|320.33|6
1740246020000|2025-02-22 17:40:20|322.05|320.35|322.01|320.31|322.05|320.35|321.99|320.29|5
1740246030000|2025-02-22 17:40:30|321.98|320.28|322.05|320.35|322.05|320.35|321.97|320.27|9
1740246040000|2025-02-22 17:40:40|322.02|320.32|322|320.3|322.02|320.32|322|320.3|7
1740246050000|2025-02-22 17:40:50|322.01|320.31|322.06|320.36|322.07|320.37|322.01|320.31|7
1740246060000|2025-02-22 17:41:00|322.05|320.35|322.02|320.32|322.05|320.35|322.02|320.32|2
1740246070000|2025-02-22 17:41:10|322.01|320.31|321.98|320.28|322.01|320.31|321.97|320.27|5
1740246080000|2025-02-22 17:41:20|322.02|320.32|322.02|320.32|322.03|320.33|322.01|320.31|4
1740246090000|2025-02-22 17:41:30|322.03|320.33|322.09|320.39|322.11|320.41|322.03|320.33|10
1740246100000|2025-02-22 17:41:40|322.13|320.43|322.1|320.4|322.13|320.43|322.1|320.4|5
1740246110000|2025-02-22 17:41:50|322.09|320.39|322.15|320.45|322.15|320.45|322.09|320.39|5
1740246120000|2025-02-22 17:42:00|322.14|320.44|322.14|320.44|322.15|320.45|322.12|320.42|8
1740246130000|2025-02-22 17:42:10|322.12|320.42|322.18|320.48|322.18|320.48|322.12|320.42|12
1740246200000|2025-02-22 17:43:20|322.19|320.49|322.21|320.51|322.21|320.51|322.19|320.49|3
1740246210000|2025-02-22 17:43:30|322.19|320.49|322.18|320.48|322.2|320.5|322.18|320.48|3
1740246220000|2025-02-22 17:43:40|322.19|320.49|322.18|320.48|322.19|320.49|322.18|320.48|2
1740246230000|2025-02-22 17:43:50|322.19|320.49|322.18|320.48|322.22|320.52|322.18|320.48|7
1740246260000|2025-02-22 17:44:20|322.19|320.49|322.19|320.49|322.19|320.49|322.19|320.49|1
1740246290000|2025-02-22 17:44:50|322.2|320.5|322.22|320.52|322.22|320.52|322.2|320.5|3
1740246300000|2025-02-22 17:45:00|322.18|320.48|322.24|320.54|322.24|320.54|322.18|320.48|7
1740246310000|2025-02-22 17:45:10|322.25|320.55|322.21|320.51|322.26|320.56|322.21|320.51|3
1740246320000|2025-02-22 17:45:20|322.22|320.52|322.18|320.48|322.23|320.53|322.18|320.48|4
1740246330000|2025-02-22 17:45:30|322.17|320.47|322.15|320.45|322.17|320.47|322.15|320.45|2
1740246340000|2025-02-22 17:45:40|322.14|320.44|322.13|320.43|322.15|320.45|322.13|320.43|3
1740246350000|2025-02-22 17:45:50|322.14|320.44|322.18|320.48|322.18|320.48|322.13|320.43|6
1740246370000|2025-02-22 17:46:10|322.19|320.49|322.18|320.48|322.2|320.5|322.18|320.48|3
1740246380000|2025-02-22 17:46:20|322.17|320.47|322.15|320.45|322.17|320.47|322.15|320.45|6
1740246390000|2025-02-22 17:46:30|322.14|320.44|322.11|320.41|322.14|320.44|322.1|320.4|3
1740246400000|2025-02-22 17:46:40|322.12|320.42|322.11|320.41|322.14|320.44|322.1|320.4|6
1740246410000|2025-02-22 17:46:50|322.13|320.43|322.11|320.41|322.14|320.44|322.1|320.4|7
1740246420000|2025-02-22 17:47:00|322.1|320.4|322.08|320.38|322.1|320.4|322.06|320.36|7
1740246430000|2025-02-22 17:47:10|322.07|320.37|321.89|320.19|322.07|320.37|321.89|320.19|14
1740246440000|2025-02-22 17:47:20|321.91|320.21|321.9|320.2|321.93|320.23|321.89|320.19|9
1740246450000|2025-02-22 17:47:30|321.89|320.19|321.96|320.26|321.97|320.27|321.89|320.19|6
1740246460000|2025-02-22 17:47:40|321.98|320.28|321.99|320.29|321.99|320.29|321.96|320.26|5
1740246470000|2025-02-22 17:47:50|322|320.3|322.02|320.32|322.06|320.36|322|320.3|10
1740246480000|2025-02-22 17:48:00|322.05|320.35|322.01|320.31|322.05|320.35|322.01|320.31|4
1740246490000|2025-02-22 17:48:10|321.98|320.28|321.97|320.27|321.99|320.29|321.93|320.23|6
1740246500000|2025-02-22 17:48:20|321.98|320.28|321.99|320.29|322.01|320.31|321.98|320.28|5
1740246510000|2025-02-22 17:48:30|321.97|320.27|322.01|320.31|322.01|320.31|321.97|320.27|4
1740246520000|2025-02-22 17:48:40|322|320.3|322|320.3|322.01|320.31|321.99|320.29|4
1740246530000|2025-02-22 17:48:50|321.99|320.29|321.94|320.24|321.99|320.29|321.93|320.23|3
1740246540000|2025-02-22 17:49:00|321.95|320.25|321.99|320.29|322.01|320.31|321.94|320.24|7
1740246550000|2025-02-22 17:49:10|321.98|320.28|321.98|320.28|322.01|320.31|321.98|320.28|6
1740246570000|2025-02-22 17:49:30|321.99|320.29|321.98|320.28|321.99|320.29|321.98|320.28|2
1740246580000|2025-02-22 17:49:40|321.99|320.29|322|320.3|322|320.3|321.98|320.28|5
1740246590000|2025-02-22 17:49:50|321.99|320.29|322.02|320.32|322.02|320.32|321.98|320.28|6
1740246600000|2025-02-22 17:50:00|322.04|320.34|322.09|320.39|322.09|320.39|321.99|320.29|9
1740246610000|2025-02-22 17:50:10|322.08|320.38|322.07|320.37|322.08|320.38|322.07|320.37|4
1740246620000|2025-02-22 17:50:20|322.08|320.38|322.04|320.34|322.08|320.38|322.04|320.34|6
1740246630000|2025-02-22 17:50:30|322.05|320.35|322.04|320.34|322.05|320.35|322.04|320.34|2
1740246640000|2025-02-22 17:50:40|322.02|320.32|322.01|320.31|322.02|320.32|322.01|320.31|2
1740246650000|2025-02-22 17:50:50|322.04|320.34|322.08|320.38|322.09|320.39|322.04|320.34|7
1740246660000|2025-02-22 17:51:00|322.07|320.37|322.18|320.48|322.18|320.48|322.06|320.36|10
1740246670000|2025-02-22 17:51:10|322.17|320.47|322.16|320.46|322.17|320.47|322.12|320.42|8
1740246680000|2025-02-22 17:51:20|322.14|320.44|322.15|320.45|322.15|320.45|322.11|320.41|11
1740246690000|2025-02-22 17:51:30|322.16|320.46|322.15|320.45|322.19|320.49|322.15|320.45|9
1740246700000|2025-02-22 17:51:40|322.16|320.46|322.18|320.48|322.18|320.48|322.15|320.45|7
1740246710000|2025-02-22 17:51:50|322.17|320.47|322.12|320.42|322.17|320.47|322.11|320.41|5
1740246720000|2025-02-22 17:52:00|322.13|320.43|322.08|320.38|322.17|320.47|322.06|320.36|14
1740246730000|2025-02-22 17:52:10|322.09|320.39|322.09|320.39|322.09|320.39|322.08|320.38|3
1740246740000|2025-02-22 17:52:20|322.08|320.38|322.08|320.38|322.08|320.38|322.08|320.38|1
1740246750000|2025-02-22 17:52:30|322.09|320.39|322.1|320.4|322.1|320.4|322.08|320.38|4
1740246760000|2025-02-22 17:52:40|322.11|320.41|322.16|320.46|322.16|320.46|322.11|320.41|6
1740246770000|2025-02-22 17:52:50|322.17|320.47|322.19|320.49|322.19|320.49|322.17|320.47|3
1740246780000|2025-02-22 17:53:00|322.18|320.48|322.18|320.48|322.18|320.48|322.18|320.48|1
1740246790000|2025-02-22 17:53:10|322.19|320.49|322.19|320.49|322.19|320.49|322.19|320.49|1
1740246800000|2025-02-22 17:53:20|322.2|320.5|322.19|320.49|322.2|320.5|322.19|320.49|2
1740246810000|2025-02-22 17:53:30|322.2|320.5|322.18|320.48|322.2|320.5|322.18|320.48|2
1740246830000|2025-02-22 17:53:50|322.19|320.49|322.23|320.53|322.23|320.53|322.19|320.49|5
1740246840000|2025-02-22 17:54:00|322.24|320.54|322.23|320.53|322.24|320.54|322.22|320.52|5
1740246850000|2025-02-22 17:54:10|322.24|320.54|322.25|320.55|322.25|320.55|322.24|320.54|2
1740246860000|2025-02-22 17:54:20|322.26|320.56|322.32|320.62|322.32|320.62|322.26|320.56|6
1740246870000|2025-02-22 17:54:30|322.33|320.63|322.35|320.65|322.35|320.65|322.33|320.63|3
1740246880000|2025-02-22 17:54:40|322.36|320.66|322.36|320.66|322.36|320.66|322.36|320.66|1
1740246890000|2025-02-22 17:54:50|322.37|320.67|322.42|320.72|322.42|320.72|322.37|320.67|4
1740246900000|2025-02-22 17:55:00|322.43|320.73|322.45|320.75|322.48|320.78|322.43|320.73|6
1740246910000|2025-02-22 17:55:10|322.46|320.76|322.47|320.77|322.47|320.77|322.46|320.76|2
1740246920000|2025-02-22 17:55:20|322.46|320.76|322.46|320.76|322.46|320.76|322.46|320.76|1
1740246930000|2025-02-22 17:55:30|322.43|320.73|322.43|320.73|322.43|320.73|322.43|320.73|1
1740246940000|2025-02-22 17:55:40|322.44|320.74|322.44|320.74|322.44|320.74|322.44|320.74|1
1740246960000|2025-02-22 17:56:00|322.45|320.75|322.48|320.78|322.48|320.78|322.45|320.75|4
1740246970000|2025-02-22 17:56:10|322.5|320.8|322.54|320.84|322.54|320.84|322.5|320.8|4
1740246990000|2025-02-22 17:56:30|322.55|320.85|322.55|320.85|322.55|320.85|322.55|320.85|1
1740247000000|2025-02-22 17:56:40|322.47|320.77|322.49|320.79|322.52|320.82|322.47|320.77|5
1740247010000|2025-02-22 17:56:50|322.5|320.8|322.52|320.82|322.52|320.82|322.5|320.8|3
1740247020000|2025-02-22 17:57:00|322.53|320.83|322.46|320.76|322.53|320.83|322.45|320.75|5
1740247030000|2025-02-22 17:57:10|322.47|320.77|322.48|320.78|322.48|320.78|322.47|320.77|2
1740247040000|2025-02-22 17:57:20|322.49|320.79|322.48|320.78|322.49|320.79|322.48|320.78|2
1740247050000|2025-02-22 17:57:30|322.46|320.76|322.46|320.76|322.46|320.76|322.46|320.76|1
1740247060000|2025-02-22 17:57:40|322.44|320.74|322.44|320.74|322.45|320.75|322.44|320.74|3
1740247070000|2025-02-22 17:57:50|322.43|320.73|322.38|320.68|322.43|320.73|322.38|320.68|3
1740247090000|2025-02-22 17:58:10|322.36|320.66|322.36|320.66|322.36|320.66|322.36|320.66|1
1740247100000|2025-02-22 17:58:20|322.33|320.63|322.37|320.67|322.38|320.68|322.33|320.63|6
1740247110000|2025-02-22 17:58:30|322.38|320.68|322.43|320.73|322.43|320.73|322.38|320.68|3
1740247160000|2025-02-22 17:59:20|322.44|320.74|322.43|320.73|322.45|320.75|322.43|320.73|4
1740247170000|2025-02-22 17:59:30|322.44|320.74|322.44|320.74|322.44|320.74|322.43|320.73|3
1740247180000|2025-02-22 17:59:40|322.43|320.73|322.42|320.72|322.44|320.74|322.41|320.71|6
1740247190000|2025-02-22 17:59:50|322.43|320.73|322.35|320.65|322.43|320.73|322.35|320.65|4
1740247200000|2025-02-22 18:00:00|322.33|320.63|322.36|320.66|322.37|320.67|322.3|320.6|7
1740247210000|2025-02-22 18:00:10|322.35|320.65|322.34|320.64|322.35|320.65|322.33|320.63|7
1740247220000|2025-02-22 18:00:20|322.39|320.69|322.44|320.74|322.44|320.74|322.39|320.69|7
1740247230000|2025-02-22 18:00:30|322.43|320.73|322.43|320.73|322.44|320.74|322.43|320.73|5
1740247240000|2025-02-22 18:00:40|322.41|320.71|322.31|320.61|322.41|320.71|322.31|320.61|6
1740247250000|2025-02-22 18:00:50|322.35|320.65|322.31|320.61|322.35|320.65|322.31|320.61|2
1740247260000|2025-02-22 18:01:00|322.35|320.65|322.34|320.64|322.37|320.67|322.32|320.62|5
1740247270000|2025-02-22 18:01:10|322.33|320.63|322.31|320.61|322.37|320.67|322.31|320.61|5
1740247280000|2025-02-22 18:01:20|322.36|320.66|322.4|320.7|322.41|320.71|322.34|320.64|7
1740247290000|2025-02-22 18:01:30|322.39|320.69|322.43|320.73|322.44|320.74|322.39|320.69|5
1740247310000|2025-02-22 18:01:50|322.44|320.74|322.44|320.74|322.44|320.74|322.43|320.73|5
1740247320000|2025-02-22 18:02:00|322.43|320.73|322.44|320.74|322.44|320.74|322.43|320.73|8
1740247330000|2025-02-22 18:02:10|322.43|320.73|322.43|320.73|322.44|320.74|322.43|320.73|3
1740247340000|2025-02-22 18:02:20|322.44|320.74|322.44|320.74|322.44|320.74|322.43|320.73|7
1740247350000|2025-02-22 18:02:30|322.43|320.73|322.43|320.73|322.43|320.73|322.43|320.73|1
1740247360000|2025-02-22 18:02:40|322.44|320.74|322.44|320.74|322.44|320.74|322.44|320.74|1
1740247380000|2025-02-22 18:03:00|322.45|320.75|322.47|320.77|322.47|320.77|322.45|320.75|3
1740247390000|2025-02-22 18:03:10|322.48|320.78|322.49|320.79|322.49|320.79|322.48|320.78|2
1740247410000|2025-02-22 18:03:30|322.5|320.8|322.5|320.8|322.5|320.8|322.5|320.8|1
1740247420000|2025-02-22 18:03:40|322.51|320.81|322.53|320.83|322.53|320.83|322.51|320.81|3
1740247430000|2025-02-22 18:03:50|322.57|320.87|322.59|320.89|322.59|320.89|322.57|320.87|3
1740247440000|2025-02-22 18:04:00|322.6|320.9|322.66|320.96|322.66|320.96|322.6|320.9|7
1740247460000|2025-02-22 18:04:20|322.68|320.98|322.68|320.98|322.68|320.98|322.68|320.98|1
1740247470000|2025-02-22 18:04:30|322.69|320.99|322.76|321.06|322.76|321.06|322.69|320.99|3
1740247480000|2025-02-22 18:04:40|322.77|321.07|322.77|321.07|322.77|321.07|322.77|321.07|1
1740247610000|2025-02-22 18:06:50|322.76|321.06|322.74|321.04|322.76|321.06|322.74|321.04|2
1740247620000|2025-02-22 18:07:00|322.75|321.05|322.77|321.07|322.77|321.07|322.75|321.05|3
1740247630000|2025-02-22 18:07:10|322.78|321.08|322.78|321.08|322.78|321.08|322.78|321.08|1
1740247640000|2025-02-22 18:07:20|322.79|321.09|322.79|321.09|322.79|321.09|322.79|321.09|1
1740247650000|2025-02-22 18:07:30|322.8|321.1|322.79|321.09|322.8|321.1|322.77|321.07|5
1740247660000|2025-02-22 18:07:40|322.8|321.1|322.81|321.11|322.81|321.11|322.8|321.1|2
1740247680000|2025-02-22 18:08:00|322.82|321.12|322.84|321.14|322.84|321.14|322.82|321.12|2
1740247690000|2025-02-22 18:08:10|322.82|321.12|322.83|321.13|322.83|321.13|322.82|321.12|2
1740247710000|2025-02-22 18:08:30|322.84|321.14|322.81|321.11|322.84|321.14|322.8|321.1|3
1740247720000|2025-02-22 18:08:40|322.82|321.12|322.82|321.12|322.82|321.12|322.82|321.12|1
1740247740000|2025-02-22 18:09:00|322.83|321.13|322.84|321.14|322.84|321.14|322.83|321.13|2
1740247760000|2025-02-22 18:09:20|322.8|321.1|322.82|321.12|322.82|321.12|322.8|321.1|3
1740247770000|2025-02-22 18:09:30|322.8|321.1|322.81|321.11|322.81|321.11|322.8|321.1|2
1740247780000|2025-02-22 18:09:40|322.82|321.12|322.84|321.14|322.84|321.14|322.82|321.12|3
1740247790000|2025-02-22 18:09:50|322.85|321.15|322.85|321.15|322.85|321.15|322.85|321.15|1
1740247800000|2025-02-22 18:10:00|322.86|321.16|322.88|321.18|322.88|321.18|322.86|321.16|3
1740247810000|2025-02-22 18:10:10|322.86|321.16|322.86|321.16|322.87|321.17|322.86|321.16|3
1740247820000|2025-02-22 18:10:20|322.87|321.17|322.87|321.17|322.87|321.17|322.87|321.17|1
1740247830000|2025-02-22 18:10:30|322.88|321.18|322.95|321.25|322.95|321.25|322.88|321.18|5
1740247840000|2025-02-22 18:10:40|323|321.3|323.03|321.33|323.03|321.33|323|321.3|4
1740247860000|2025-02-22 18:11:00|323.01|321.31|323.01|321.31|323.02|321.32|323.01|321.31|3
1740247880000|2025-02-22 18:11:20|322.96|321.26|322.98|321.28|322.98|321.28|322.96|321.26|2
1740247890000|2025-02-22 18:11:30|322.96|321.26|322.96|321.26|322.96|321.26|322.96|321.26|1
1740247900000|2025-02-22 18:11:40|322.97|321.27|322.96|321.26|322.98|321.28|322.96|321.26|3
1740247910000|2025-02-22 18:11:50|322.97|321.27|322.99|321.29|322.99|321.29|322.97|321.27|3
1740247920000|2025-02-22 18:12:00|323|321.3|322.98|321.28|323.04|321.34|322.98|321.28|7
1740247940000|2025-02-22 18:12:20|322.96|321.26|322.97|321.27|322.98|321.28|322.96|321.26|3
1740247950000|2025-02-22 18:12:30|322.96|321.26|322.93|321.23|322.98|321.28|322.93|321.23|5
1740247960000|2025-02-22 18:12:40|322.9|321.2|322.9|321.2|322.9|321.2|322.9|321.2|1
1740247970000|2025-02-22 18:12:50|322.89|321.19|322.9|321.2|322.9|321.2|322.89|321.19|2
1740247980000|2025-02-22 18:13:00|322.89|321.19|322.9|321.2|322.92|321.22|322.87|321.17|7
1740247990000|2025-02-22 18:13:10|322.89|321.19|322.81|321.11|322.89|321.19|322.77|321.07|10
1740248000000|2025-02-22 18:13:20|322.77|321.07|322.77|321.07|322.77|321.07|322.77|321.07|1
1740248010000|2025-02-22 18:13:30|322.76|321.06|322.71|321.01|322.76|321.06|322.66|320.96|3
1740248020000|2025-02-22 18:13:40|322.72|321.02|322.66|320.96|322.72|321.02|322.66|320.96|3
1740248030000|2025-02-22 18:13:50|322.71|321.01|322.67|320.97|322.71|321.01|322.67|320.97|2
1740248050000|2025-02-22 18:14:10|322.74|321.04|322.68|320.98|322.74|321.04|322.68|320.98|2
1740248060000|2025-02-22 18:14:20|322.69|320.99|322.68|320.98|322.69|320.99|322.68|320.98|2
1740248070000|2025-02-22 18:14:30|322.72|321.02|322.68|320.98|322.72|321.02|322.68|320.98|3
1740248100000|2025-02-22 18:15:00|322.65|320.95|322.53|320.83|322.65|320.95|322.53|320.83|11
1740248110000|2025-02-22 18:15:10|322.62|320.92|322.75|321.05|322.75|321.05|322.6|320.9|7
1740248120000|2025-02-22 18:15:20|322.74|321.04|322.6|320.9|322.74|321.04|322.6|320.9|8
1740248130000|2025-02-22 18:15:30|322.67|320.97|322.58|320.88|322.67|320.97|322.58|320.88|4
1740248140000|2025-02-22 18:15:40|322.64|320.94|322.57|320.87|322.64|320.94|322.53|320.83|12
1740248150000|2025-02-22 18:15:50|322.53|320.83|322.56|320.86|322.59|320.89|322.53|320.83|4
1740248160000|2025-02-22 18:16:00|322.61|320.91|322.56|320.86|322.61|320.91|322.56|320.86|2
1740248170000|2025-02-22 18:16:10|322.62|320.92|322.73|321.03|322.73|321.03|322.58|320.88|12
1740248180000|2025-02-22 18:16:20|322.74|321.04|322.74|321.04|322.74|321.04|322.74|321.04|1
1740248200000|2025-02-22 18:16:40|322.7|321|322.7|321|322.7|321|322.7|321|1
1740248210000|2025-02-22 18:16:50|322.74|321.04|322.8|321.1|322.83|321.13|322.73|321.03|7
1740248220000|2025-02-22 18:17:00|322.84|321.14|322.82|321.12|322.84|321.14|322.81|321.11|5
1740248230000|2025-02-22 18:17:10|322.83|321.13|322.66|320.96|322.84|321.14|322.62|320.92|16
1740248240000|2025-02-22 18:17:20|322.62|320.92|322.54|320.84|322.62|320.92|322.54|320.84|5
1740248250000|2025-02-22 18:17:30|322.52|320.82|322.42|320.72|322.52|320.82|322.42|320.72|6
1740248260000|2025-02-22 18:17:40|322.41|320.71|322.33|320.63|322.41|320.71|322.33|320.63|4
1740248280000|2025-02-22 18:18:00|322.34|320.64|322.48|320.78|322.48|320.78|322.34|320.64|5
1740248290000|2025-02-22 18:18:10|322.5|320.8|322.48|320.78|322.54|320.84|322.48|320.78|3
1740248300000|2025-02-22 18:18:20|322.45|320.75|322.42|320.72|322.45|320.75|322.42|320.72|2
1740248310000|2025-02-22 18:18:30|322.48|320.78|322.52|320.82|322.52|320.82|322.44|320.74|4
1740248320000|2025-02-22 18:18:40|322.48|320.78|322.51|320.81|322.55|320.85|322.48|320.78|6
1740248330000|2025-02-22 18:18:50|322.57|320.87|322.72|321.02|322.72|321.02|322.57|320.87|11
1740248340000|2025-02-22 18:19:00|322.71|321.01|322.73|321.03|322.75|321.05|322.65|320.95|9
1740248350000|2025-02-22 18:19:10|322.68|320.98|322.74|321.04|322.74|321.04|322.66|320.96|11
1740248360000|2025-02-22 18:19:20|322.67|320.97|322.67|320.97|322.73|321.03|322.66|320.96|6
1740248370000|2025-02-22 18:19:30|322.66|320.96|322.65|320.95|322.66|320.96|322.65|320.95|2
1740248380000|2025-02-22 18:19:40|322.63|320.93|322.63|320.93|322.63|320.93|322.63|320.93|1
1740248390000|2025-02-22 18:19:50|322.72|321.02|322.73|321.03|322.75|321.05|322.7|321|9
1740248400000|2025-02-22 18:20:00|322.72|321.02|322.81|321.11|322.81|321.11|322.7|321|8
1740248410000|2025-02-22 18:20:10|322.82|321.12|322.81|321.11|322.85|321.15|322.8|321.1|8
1740248420000|2025-02-22 18:20:20|322.82|321.12|322.92|321.22|322.93|321.23|322.82|321.12|9
1740248430000|2025-02-22 18:20:30|322.9|321.2|322.91|321.21|322.93|321.23|322.9|321.2|7
1740248450000|2025-02-22 18:20:50|322.88|321.18|322.88|321.18|322.91|321.21|322.88|321.18|4
1740248460000|2025-02-22 18:21:00|322.91|321.21|322.91|321.21|322.91|321.21|322.88|321.18|3
1740248470000|2025-02-22 18:21:10|322.92|321.22|322.91|321.21|322.92|321.22|322.91|321.21|2
1740248480000|2025-02-22 18:21:20|322.92|321.22|322.92|321.22|322.92|321.22|322.92|321.22|1
1740248490000|2025-02-22 18:21:30|322.93|321.23|322.91|321.21|322.94|321.24|322.91|321.21|7
1740248500000|2025-02-22 18:21:40|322.92|321.22|322.9|321.2|322.92|321.22|322.89|321.19|4
1740248510000|2025-02-22 18:21:50|322.92|321.22|322.92|321.22|322.92|321.22|322.92|321.22|1
1740248520000|2025-02-22 18:22:00|322.91|321.21|322.9|321.2|322.91|321.21|322.89|321.19|5
1740248530000|2025-02-22 18:22:10|322.89|321.19|322.87|321.17|322.9|321.2|322.81|321.11|12
1740248540000|2025-02-22 18:22:20|322.84|321.14|322.9|321.2|322.94|321.24|322.84|321.14|12
1740248550000|2025-02-22 18:22:30|322.93|321.23|322.9|321.2|322.93|321.23|322.9|321.2|4
1740248560000|2025-02-22 18:22:40|322.91|321.21|322.84|321.14|322.94|321.24|322.84|321.14|9
1740248570000|2025-02-22 18:22:50|322.81|321.11|322.82|321.12|322.82|321.12|322.81|321.11|2
1740248580000|2025-02-22 18:23:00|322.83|321.13|322.8|321.1|322.84|321.14|322.79|321.09|5
1740248600000|2025-02-22 18:23:20|322.79|321.09|322.79|321.09|322.8|321.1|322.79|321.09|5
1740248610000|2025-02-22 18:23:30|322.8|321.1|322.79|321.09|322.8|321.1|322.79|321.09|4
1740248620000|2025-02-22 18:23:40|322.8|321.1|322.79|321.09|322.8|321.1|322.79|321.09|2
1740248640000|2025-02-22 18:24:00|322.85|321.15|322.8|321.1|322.85|321.15|322.8|321.1|3
1740248650000|2025-02-22 18:24:10|322.79|321.09|322.82|321.12|322.87|321.17|322.79|321.09|12
1740248660000|2025-02-22 18:24:20|322.81|321.11|322.79|321.09|322.83|321.13|322.79|321.09|4
1740248670000|2025-02-22 18:24:30|322.77|321.07|322.77|321.07|322.77|321.07|322.77|321.07|1
1740248680000|2025-02-22 18:24:40|322.75|321.05|322.73|321.03|322.81|321.11|322.73|321.03|6
1740248690000|2025-02-22 18:24:50|322.72|321.02|322.68|320.98|322.72|321.02|322.68|320.98|3
1740248700000|2025-02-22 18:25:00|322.75|321.05|322.59|320.89|322.75|321.05|322.59|320.89|13
1740248710000|2025-02-22 18:25:10|322.58|320.88|322.63|320.93|322.67|320.97|322.57|320.87|11
1740248720000|2025-02-22 18:25:20|322.62|320.92|322.49|320.79|322.63|320.93|322.49|320.79|22
1740248730000|2025-02-22 18:25:30|322.56|320.86|322.56|320.86|322.57|320.87|322.49|320.79|13
1740248740000|2025-02-22 18:25:40|322.58|320.88|322.5|320.8|322.58|320.88|322.49|320.79|8
1740248750000|2025-02-22 18:25:50|322.56|320.86|322.56|320.86|322.57|320.87|322.55|320.85|5
1740248760000|2025-02-22 18:26:00|322.57|320.87|322.53|320.83|322.58|320.88|322.53|320.83|8
1740248770000|2025-02-22 18:26:10|322.61|320.91|322.67|320.97|322.67|320.97|322.6|320.9|6
1740248780000|2025-02-22 18:26:20|322.66|320.96|322.56|320.86|322.66|320.96|322.53|320.83|11
1740248790000|2025-02-22 18:26:30|322.53|320.83|322.53|320.83|322.53|320.83|322.53|320.83|1
1740248810000|2025-02-22 18:26:50|322.52|320.82|322.34|320.64|322.52|320.82|322.34|320.64|9
1740248820000|2025-02-22 18:27:00|322.21|320.51|322.14|320.44|322.21|320.51|322.14|320.44|3
1740248830000|2025-02-22 18:27:10|322.21|320.51|322.11|320.41|322.21|320.51|322.11|320.41|11
1740248840000|2025-02-22 18:27:20|322.18|320.48|322.11|320.41|322.19|320.49|322.11|320.41|15
1740248850000|2025-02-22 18:27:30|322.18|320.48|322.23|320.53|322.27|320.57|322.15|320.45|11
1740248860000|2025-02-22 18:27:40|322.28|320.58|322.25|320.55|322.3|320.6|322.25|320.55|3
1740248870000|2025-02-22 18:27:50|322.33|320.63|322.25|320.55|322.33|320.63|322.25|320.55|5
1740248880000|2025-02-22 18:28:00|322.32|320.62|322.42|320.72|322.44|320.74|322.27|320.57|11
1740248890000|2025-02-22 18:28:10|322.43|320.73|322.53|320.83|322.53|320.83|322.43|320.73|12
1740248900000|2025-02-22 18:28:20|322.55|320.85|322.54|320.84|322.62|320.92|322.54|320.84|7
1740248910000|2025-02-22 18:28:30|322.61|320.91|322.54|320.84|322.61|320.91|322.54|320.84|4
1740248930000|2025-02-22 18:28:50|322.61|320.91|322.59|320.89|322.62|320.92|322.59|320.89|5
1740248940000|2025-02-22 18:29:00|322.62|320.92|322.63|320.93|322.63|320.93|322.62|320.92|2
1740248950000|2025-02-22 18:29:10|322.59|320.89|322.73|321.03|322.73|321.03|322.59|320.89|7
1740248960000|2025-02-22 18:29:20|322.74|321.04|322.74|321.04|322.75|321.05|322.73|321.03|4
1740248970000|2025-02-22 18:29:30|322.76|321.06|322.79|321.09|322.79|321.09|322.76|321.06|4
1740248990000|2025-02-22 18:29:50|322.77|321.07|322.77|321.07|322.77|321.07|322.77|321.07|1
1740249000000|2025-02-22 18:30:00|322.78|321.08|322.79|321.09|322.79|321.09|322.78|321.08|2
1740249010000|2025-02-22 18:30:10|322.8|321.1|322.82|321.12|322.82|321.12|322.8|321.1|3
1740249020000|2025-02-22 18:30:20|322.92|321.22|322.95|321.25|322.96|321.26|322.87|321.17|12
1740249030000|2025-02-22 18:30:30|322.96|321.26|322.96|321.26|322.98|321.28|322.96|321.26|3
1740249040000|2025-02-22 18:30:40|322.97|321.27|323.01|321.31|323.01|321.31|322.97|321.27|4
1740249050000|2025-02-22 18:30:50|323.02|321.32|323.01|321.31|323.04|321.34|323.01|321.31|4
1740249060000|2025-02-22 18:31:00|323|321.3|323|321.3|323.03|321.33|323|321.3|5
1740249070000|2025-02-22 18:31:10|322.95|321.25|323|321.3|323|321.3|322.95|321.25|9
1740249080000|2025-02-22 18:31:20|322.99|321.29|323|321.3|323|321.3|322.96|321.26|7
1740249090000|2025-02-22 18:31:30|322.99|321.29|322.93|321.23|323|321.3|322.93|321.23|6
1740249100000|2025-02-22 18:31:40|322.96|321.26|322.93|321.23|322.97|321.27|322.9|321.2|6
1740249110000|2025-02-22 18:31:50|322.94|321.24|322.96|321.26|322.96|321.26|322.9|321.2|9
1740249120000|2025-02-22 18:32:00|322.95|321.25|322.94|321.24|322.95|321.25|322.92|321.22|7
1740249130000|2025-02-22 18:32:10|322.93|321.23|322.92|321.22|322.93|321.23|322.87|321.17|9
1740249140000|2025-02-22 18:32:20|322.93|321.23|322.94|321.24|322.94|321.24|322.89|321.19|6
1740249150000|2025-02-22 18:32:30|322.95|321.25|322.97|321.27|323|321.3|322.95|321.25|9
1740249160000|2025-02-22 18:32:40|322.96|321.26|322.95|321.25|322.96|321.26|322.95|321.25|2
1740249170000|2025-02-22 18:32:50|322.97|321.27|323|321.3|323|321.3|322.97|321.27|4
1740249180000|2025-02-22 18:33:00|322.96|321.26|322.97|321.27|323|321.3|322.95|321.25|11
1740249190000|2025-02-22 18:33:10|322.98|321.28|322.97|321.27|322.99|321.29|322.97|321.27|3
1740249200000|2025-02-22 18:33:20|322.96|321.26|322.96|321.26|322.97|321.27|322.95|321.25|6
1740249210000|2025-02-22 18:33:30|322.97|321.27|322.98|321.28|322.98|321.28|322.91|321.21|8
1740249220000|2025-02-22 18:33:40|322.97|321.27|323.01|321.31|323.01|321.31|322.97|321.27|7
1740249230000|2025-02-22 18:33:50|323.02|321.32|323.03|321.33|323.03|321.33|323.02|321.32|2
1740249240000|2025-02-22 18:34:00|323.04|321.34|322.99|321.29|323.04|321.34|322.99|321.29|4
1740249260000|2025-02-22 18:34:20|322.98|321.28|323|321.3|323|321.3|322.98|321.28|3
1740249270000|2025-02-22 18:34:30|323.01|321.31|323.04|321.34|323.04|321.34|323.01|321.31|4
1740249280000|2025-02-22 18:34:40|323.02|321.32|322.92|321.22|323.03|321.33|322.92|321.22|12
1740249290000|2025-02-22 18:34:50|322.91|321.21|322.86|321.16|322.91|321.21|322.86|321.16|4
1740249300000|2025-02-22 18:35:00|322.91|321.21|322.92|321.22|322.92|321.22|322.8|321.1|14
1740249310000|2025-02-22 18:35:10|322.89|321.19|322.9|321.2|322.93|321.23|322.89|321.19|8
1740249320000|2025-02-22 18:35:20|322.94|321.24|322.93|321.23|322.95|321.25|322.92|321.22|8
1740249330000|2025-02-22 18:35:30|322.94|321.24|322.99|321.29|322.99|321.29|322.94|321.24|3
1740249340000|2025-02-22 18:35:40|323|321.3|323.02|321.32|323.02|321.32|323|321.3|5
1740249360000|2025-02-22 18:36:00|322.99|321.29|322.99|321.29|322.99|321.29|322.99|321.29|1
1740249370000|2025-02-22 18:36:10|323|321.3|323|321.3|323|321.3|323|321.3|1
1740249390000|2025-02-22 18:36:30|323.01|321.31|323.02|321.32|323.02|321.32|323.01|321.31|2
1740249400000|2025-02-22 18:36:40|323.03|321.33|323.03|321.33|323.06|321.36|323.03|321.33|5
1740249410000|2025-02-22 18:36:50|323.04|321.34|323.03|321.33|323.04|321.34|323.02|321.32|3
1740249420000|2025-02-22 18:37:00|323.01|321.31|323.01|321.31|323.01|321.31|323.01|321.31|1
1740249430000|2025-02-22 18:37:10|323|321.3|323.02|321.32|323.02|321.32|323|321.3|3
1740249440000|2025-02-22 18:37:20|323.03|321.33|323|321.3|323.03|321.33|323|321.3|6
1740249450000|2025-02-22 18:37:30|323.01|321.31|323.1|321.4|323.1|321.4|323|321.3|8
1740249460000|2025-02-22 18:37:40|323.11|321.41|323.11|321.41|323.11|321.41|323.09|321.39|4
1740249470000|2025-02-22 18:37:50|323.09|321.39|323.08|321.38|323.09|321.39|323.08|321.38|2
1740249480000|2025-02-22 18:38:00|323.07|321.37|323.06|321.36|323.07|321.37|323.03|321.33|10
1740249490000|2025-02-22 18:38:10|323.04|321.34|323.04|321.34|323.04|321.34|323.01|321.31|5
1740249500000|2025-02-22 18:38:20|323.03|321.33|323.03|321.33|323.07|321.37|323.03|321.33|11
1740249510000|2025-02-22 18:38:30|323.01|321.31|322.93|321.23|323.01|321.31|322.93|321.23|5
1740249520000|2025-02-22 18:38:40|322.92|321.22|322.9|321.2|322.92|321.22|322.9|321.2|3
1740249540000|2025-02-22 18:39:00|322.91|321.21|322.82|321.12|322.92|321.22|322.79|321.09|16
1740249550000|2025-02-22 18:39:10|322.81|321.11|322.65|320.95|322.81|321.11|322.65|320.95|9
1740249560000|2025-02-22 18:39:20|322.62|320.92|322.45|320.75|322.62|320.92|322.45|320.75|6
1740249580000|2025-02-22 18:39:40|322.53|320.83|322.45|320.75|322.56|320.86|322.45|320.75|8
1740249590000|2025-02-22 18:39:50|322.43|320.73|322.41|320.71|322.43|320.73|322.41|320.71|2
1740249600000|2025-02-22 18:40:00|322.4|320.7|322.41|320.71|322.48|320.78|322.4|320.7|7
1740249610000|2025-02-22 18:40:10|322.4|320.7|322.37|320.67|322.4|320.7|322.37|320.67|3
1740249620000|2025-02-22 18:40:20|322.43|320.73|322.43|320.73|322.49|320.79|322.38|320.68|12
1740249630000|2025-02-22 18:40:30|322.49|320.79|322.43|320.73|322.49|320.79|322.43|320.73|3
1740249640000|2025-02-22 18:40:40|322.49|320.79|322.43|320.73|322.51|320.81|322.43|320.73|9
1740249650000|2025-02-22 18:40:50|322.48|320.78|322.43|320.73|322.48|320.78|322.43|320.73|6
1740249660000|2025-02-22 18:41:00|322.47|320.77|322.58|320.88|322.58|320.88|322.44|320.74|13
1740249670000|2025-02-22 18:41:10|322.53|320.83|322.65|320.95|322.65|320.95|322.53|320.83|10
1740249680000|2025-02-22 18:41:20|322.64|320.94|322.67|320.97|322.67|320.97|322.53|320.83|11
1740249690000|2025-02-22 18:41:30|322.68|320.98|322.71|321.01|322.71|321.01|322.63|320.93|11
1740249700000|2025-02-22 18:41:40|322.72|321.02|322.73|321.03|322.73|321.03|322.71|321.01|10
1740249710000|2025-02-22 18:41:50|322.72|321.02|322.72|321.02|322.72|321.02|322.72|321.02|1
1740249720000|2025-02-22 18:42:00|322.73|321.03|322.74|321.04|322.74|321.04|322.73|321.03|4
1740249730000|2025-02-22 18:42:10|322.73|321.03|322.73|321.03|322.74|321.04|322.73|321.03|7
1740249740000|2025-02-22 18:42:20|322.74|321.04|322.68|320.98|322.74|321.04|322.68|320.98|7
1740249750000|2025-02-22 18:42:30|322.71|321.01|322.68|320.98|322.71|321.01|322.68|320.98|2
1740249760000|2025-02-22 18:42:40|322.71|321.01|322.7|321|322.72|321.02|322.68|320.98|9
1740249770000|2025-02-22 18:42:50|322.72|321.02|322.7|321|322.72|321.02|322.7|321|2
1740249780000|2025-02-22 18:43:00|322.72|321.02|322.76|321.06|322.76|321.06|322.72|321.02|6
1740249790000|2025-02-22 18:43:10|322.74|321.04|322.76|321.06|322.76|321.06|322.74|321.04|3
1740249800000|2025-02-22 18:43:20|322.77|321.07|322.77|321.07|322.77|321.07|322.77|321.07|1
1740249810000|2025-02-22 18:43:30|322.74|321.04|322.74|321.04|322.74|321.04|322.74|321.04|1
1740249850000|2025-02-22 18:44:10|322.75|321.05|322.78|321.08|322.78|321.08|322.75|321.05|4
1740249860000|2025-02-22 18:44:20|322.79|321.09|322.77|321.07|322.79|321.09|322.75|321.05|4
1740249870000|2025-02-22 18:44:30|322.78|321.08|322.79|321.09|322.79|321.09|322.78|321.08|2
1740249880000|2025-02-22 18:44:40|322.8|321.1|322.81|321.11|322.81|321.11|322.8|321.1|2
1740249890000|2025-02-22 18:44:50|322.82|321.12|322.82|321.12|322.82|321.12|322.82|321.12|1
1740249910000|2025-02-22 18:45:10|322.8|321.1|322.79|321.09|322.8|321.1|322.79|321.09|2
1740249920000|2025-02-22 18:45:20|322.77|321.07|322.75|321.05|322.77|321.07|322.74|321.04|6
1740249930000|2025-02-22 18:45:30|322.76|321.06|322.77|321.07|322.77|321.07|322.76|321.06|2
1740249950000|2025-02-22 18:45:50|322.75|321.05|322.76|321.06|322.76|321.06|322.75|321.05|2
1740249960000|2025-02-22 18:46:00|322.74|321.04|322.74|321.04|322.74|321.04|322.74|321.04|1
1740249980000|2025-02-22 18:46:20|322.73|321.03|322.66|320.96|322.73|321.03|322.66|320.96|5
1740249990000|2025-02-22 18:46:30|322.7|321|322.66|320.96|322.7|321|322.66|320.96|4
1740250000000|2025-02-22 18:46:40|322.7|321|322.69|320.99|322.71|321.01|322.68|320.98|7
1740250010000|2025-02-22 18:46:50|322.71|321.01|322.7|321|322.71|321.01|322.7|321|2
1740250020000|2025-02-22 18:47:00|322.69|320.99|322.69|320.99|322.71|321.01|322.69|320.99|7
1740250040000|2025-02-22 18:47:20|322.65|320.95|322.57|320.87|322.66|320.96|322.56|320.86|6
1740250060000|2025-02-22 18:47:40|322.6|320.9|322.65|320.95|322.65|320.95|322.6|320.9|3
1740250070000|2025-02-22 18:47:50|322.69|320.99|322.68|320.98|322.69|320.99|322.67|320.97|4
1740250080000|2025-02-22 18:48:00|322.7|321|322.64|320.94|322.7|321|322.64|320.94|4
1740250090000|2025-02-22 18:48:10|322.67|320.97|322.64|320.94|322.67|320.97|322.64|320.94|2
1740250100000|2025-02-22 18:48:20|322.69|320.99|322.74|321.04|322.74|321.04|322.65|320.95|14
1740250110000|2025-02-22 18:48:30|322.75|321.05|322.75|321.05|322.75|321.05|322.75|321.05|1
1740250120000|2025-02-22 18:48:40|322.74|321.04|322.69|320.99|322.74|321.04|322.69|320.99|5
1740250140000|2025-02-22 18:49:00|322.67|320.97|322.64|320.94|322.67|320.97|322.64|320.94|3
1740250150000|2025-02-22 18:49:10|322.65|320.95|322.67|320.97|322.67|320.97|322.62|320.92|3
1740250170000|2025-02-22 18:49:30|322.66|320.96|322.68|320.98|322.68|320.98|322.66|320.96|5
1740250180000|2025-02-22 18:49:40|322.69|320.99|322.71|321.01|322.73|321.03|322.65|320.95|13
1740250190000|2025-02-22 18:49:50|322.7|321|322.73|321.03|322.73|321.03|322.68|320.98|5
1740250200000|2025-02-22 18:50:00|322.72|321.02|322.64|320.94|322.74|321.04|322.64|320.94|13
1740250210000|2025-02-22 18:50:10|322.6|320.9|322.56|320.86|322.6|320.9|322.56|320.86|2
1740250220000|2025-02-22 18:50:20|322.52|320.82|322.52|320.82|322.56|320.86|322.48|320.78|8
1740250230000|2025-02-22 18:50:30|322.51|320.81|322.52|320.82|322.57|320.87|322.51|320.81|5
1740250240000|2025-02-22 18:50:40|322.51|320.81|322.55|320.85|322.59|320.89|322.51|320.81|9
1740250250000|2025-02-22 18:50:50|322.59|320.89|322.66|320.96|322.66|320.96|322.55|320.85|15
1740250260000|2025-02-22 18:51:00|322.68|320.98|322.71|321.01|322.72|321.02|322.65|320.95|12
1740250270000|2025-02-22 18:51:10|322.72|321.02|322.74|321.04|322.74|321.04|322.72|321.02|3
1740250280000|2025-02-22 18:51:20|322.73|321.03|322.71|321.01|322.73|321.03|322.71|321.01|10
1740250290000|2025-02-22 18:51:30|322.72|321.02|322.68|320.98|322.72|321.02|322.68|320.98|10
1740250300000|2025-02-22 18:51:40|322.71|321.01|322.72|321.02|322.72|321.02|322.71|321.01|4
1740250310000|2025-02-22 18:51:50|322.71|321.01|322.71|321.01|322.72|321.02|322.7|321|4
1740250320000|2025-02-22 18:52:00|322.69|320.99|322.51|320.81|322.69|320.99|322.51|320.81|10
1740250330000|2025-02-22 18:52:10|322.52|320.82|322.55|320.85|322.57|320.87|322.46|320.76|13
1740250340000|2025-02-22 18:52:20|322.56|320.86|322.49|320.79|322.56|320.86|322.49|320.79|3
1740250350000|2025-02-22 18:52:30|322.47|320.77|322.43|320.73|322.47|320.77|322.43|320.73|4
1740250360000|2025-02-22 18:52:40|322.39|320.69|322.28|320.58|322.43|320.73|322.28|320.58|5
1740250370000|2025-02-22 18:52:50|322.35|320.65|322.34|320.64|322.4|320.7|322.31|320.61|6
1740250380000|2025-02-22 18:53:00|322.33|320.63|322.24|320.54|322.39|320.69|322.24|320.54|14
1740250400000|2025-02-22 18:53:20|322.27|320.57|322.33|320.63|322.37|320.67|322.27|320.57|13
1740250410000|2025-02-22 18:53:30|322.32|320.62|322.47|320.77|322.47|320.77|322.32|320.62|9
1740250420000|2025-02-22 18:53:40|322.46|320.76|322.46|320.76|322.46|320.76|322.44|320.74|4
1740250430000|2025-02-22 18:53:50|322.45|320.75|322.4|320.7|322.47|320.77|322.4|320.7|14
1740250440000|2025-02-22 18:54:00|322.45|320.75|322.28|320.58|322.45|320.75|322.28|320.58|16
1740250450000|2025-02-22 18:54:10|322.27|320.57|322.16|320.46|322.28|320.58|322.16|320.46|14
1740250460000|2025-02-22 18:54:20|322.17|320.47|322.05|320.35|322.17|320.47|322.02|320.32|10
1740250470000|2025-02-22 18:54:30|322|320.3|321.96|320.26|322.07|320.37|321.94|320.24|20
1740250480000|2025-02-22 18:54:40|322.02|320.32|321.97|320.27|322.07|320.37|321.96|320.26|15
1740250490000|2025-02-22 18:54:50|322.04|320.34|321.87|320.17|322.05|320.35|321.86|320.16|11
1740250500000|2025-02-22 18:55:00|321.95|320.25|322|320.3|322|320.3|321.86|320.16|16
1740250510000|2025-02-22 18:55:10|322.01|320.31|321.86|320.16|322.02|320.32|321.86|320.16|8
1740250520000|2025-02-22 18:55:20|321.84|320.14|321.98|320.28|321.98|320.28|321.82|320.12|21
1740250530000|2025-02-22 18:55:30|321.96|320.26|321.83|320.13|321.96|320.26|321.83|320.13|16
1740250540000|2025-02-22 18:55:40|321.87|320.17|321.94|320.24|321.97|320.27|321.83|320.13|15
1740250550000|2025-02-22 18:55:50|321.93|320.23|321.95|320.25|322|320.3|321.87|320.17|7
1740250560000|2025-02-22 18:56:00|321.94|320.24|322.05|320.35|322.05|320.35|321.94|320.24|8
1740250570000|2025-02-22 18:56:10|322.04|320.34|322.03|320.33|322.06|320.36|322.02|320.32|10
1740250580000|2025-02-22 18:56:20|322.06|320.36|322.03|320.33|322.07|320.37|322.03|320.33|4
1740250600000|2025-02-22 18:56:40|322.06|320.36|322.03|320.33|322.06|320.36|322.03|320.33|2
1740250610000|2025-02-22 18:56:50|322.06|320.36|322.12|320.42|322.19|320.49|322.03|320.33|13
1740250620000|2025-02-22 18:57:00|322.11|320.41|322.18|320.48|322.18|320.48|322.11|320.41|11
1740250630000|2025-02-22 18:57:10|322.14|320.44|322.14|320.44|322.14|320.44|322.14|320.44|1
1740250640000|2025-02-22 18:57:20|322.2|320.5|322.24|320.54|322.24|320.54|322.15|320.45|14
1740250650000|2025-02-22 18:57:30|322.28|320.58|322.34|320.64|322.34|320.64|322.28|320.58|5
1740250660000|2025-02-22 18:57:40|322.35|320.65|322.37|320.67|322.37|320.67|322.33|320.63|6
1740250670000|2025-02-22 18:57:50|322.36|320.66|322.33|320.63|322.37|320.67|322.33|320.63|10
1740250690000|2025-02-22 18:58:10|322.31|320.61|322.17|320.47|322.31|320.61|322.16|320.46|4
1740250700000|2025-02-22 18:58:20|322.09|320.39|322.08|320.38|322.17|320.47|322.08|320.38|7
1740250710000|2025-02-22 18:58:30|322.13|320.43|322.1|320.4|322.13|320.43|322.05|320.35|4
1740250720000|2025-02-22 18:58:40|322.11|320.41|322.03|320.33|322.11|320.41|322.02|320.32|11
1740250730000|2025-02-22 18:58:50|322.02|320.32|322.06|320.36|322.06|320.36|322|320.3|3
1740250740000|2025-02-22 18:59:00|322|320.3|322|320.3|322.06|320.36|322|320.3|6
1740250750000|2025-02-22 18:59:10|322.04|320.34|322|320.3|322.04|320.34|322|320.3|4
1740250760000|2025-02-22 18:59:20|322.04|320.34|322|320.3|322.04|320.34|322|320.3|2
1740250770000|2025-02-22 18:59:30|322.05|320.35|322.14|320.44|322.2|320.5|322.05|320.35|12
1740250790000|2025-02-22 18:59:50|322.21|320.51|322.14|320.44|322.21|320.51|322.14|320.44|3
1740250800000|2025-02-22 19:00:00|322.2|320.5|322.25|320.55|322.26|320.56|322.15|320.45|6
1740250810000|2025-02-22 19:00:10|322.24|320.54|322.26|320.56|322.26|320.56|322.24|320.54|2
1740250820000|2025-02-22 19:00:20|322.25|320.55|322.15|320.45|322.25|320.55|322.1|320.4|17
1740250830000|2025-02-22 19:00:30|322.22|320.52|322.22|320.52|322.26|320.56|322.18|320.48|9
1740250840000|2025-02-22 19:00:40|322.17|320.47|322.33|320.63|322.35|320.65|322.15|320.45|14
1740250850000|2025-02-22 19:00:50|322.29|320.59|322.23|320.53|322.29|320.59|322.23|320.53|3
1740250860000|2025-02-22 19:01:00|322.28|320.58|322.24|320.54|322.28|320.58|322.24|320.54|2
1740250870000|2025-02-22 19:01:10|322.3|320.6|322.24|320.54|322.3|320.6|322.24|320.54|2
1740250880000|2025-02-22 19:01:20|322.23|320.53|322.25|320.55|322.31|320.61|322.23|320.53|14
1740250890000|2025-02-22 19:01:30|322.32|320.62|322.29|320.59|322.34|320.64|322.25|320.55|8
1740250900000|2025-02-22 19:01:40|322.25|320.55|322.18|320.48|322.29|320.59|322.18|320.48|8
1740250910000|2025-02-22 19:01:50|322.23|320.53|322.24|320.54|322.26|320.56|322.18|320.48|11
1740250920000|2025-02-22 19:02:00|322.2|320.5|322.12|320.42|322.21|320.51|322.12|320.42|8
1740250930000|2025-02-22 19:02:10|322.11|320.41|322.01|320.31|322.18|320.48|322.01|320.31|14
1740250940000|2025-02-22 19:02:20|322|320.3|322.08|320.38|322.08|320.38|322|320.3|9
1740250950000|2025-02-22 19:02:30|322.05|320.35|321.95|320.25|322.05|320.35|321.95|320.25|4
1740250960000|2025-02-22 19:02:40|322|320.3|321.97|320.27|322.04|320.34|321.97|320.27|4
1740250970000|2025-02-22 19:02:50|322.05|320.35|322.03|320.33|322.07|320.37|321.99|320.29|7
1740250980000|2025-02-22 19:03:00|322.02|320.32|322.01|320.31|322.02|320.32|322.01|320.31|2
1740250990000|2025-02-22 19:03:10|322|320.3|321.97|320.27|322|320.3|321.96|320.26|7
1740251000000|2025-02-22 19:03:20|322.03|320.33|321.99|320.29|322.03|320.33|321.99|320.29|2
1740251010000|2025-02-22 19:03:30|321.97|320.27|321.93|320.23|321.97|320.27|321.92|320.22|5
1740251020000|2025-02-22 19:03:40|321.92|320.22|321.84|320.14|321.98|320.28|321.84|320.14|13
1740251030000|2025-02-22 19:03:50|321.82|320.12|321.87|320.17|321.89|320.19|321.82|320.12|6
1740251040000|2025-02-22 19:04:00|321.85|320.15|321.84|320.14|321.87|320.17|321.73|320.03|12
1740251050000|2025-02-22 19:04:10|321.83|320.13|321.8|320.1|321.89|320.19|321.79|320.09|10
1740251060000|2025-02-22 19:04:20|321.77|320.07|321.77|320.07|321.84|320.14|321.77|320.07|3
1740251070000|2025-02-22 19:04:30|321.84|320.14|321.83|320.13|321.88|320.18|321.81|320.11|6
1740251090000|2025-02-22 19:04:50|321.9|320.2|321.87|320.17|321.9|320.2|321.87|320.17|3
1740251100000|2025-02-22 19:05:00|321.86|320.16|321.85|320.15|321.86|320.16|321.85|320.15|2
1740251130000|2025-02-22 19:05:30|321.92|320.22|321.91|320.21|321.97|320.27|321.9|320.2|5
1740251140000|2025-02-22 19:05:40|322|320.3|321.9|320.2|322.01|320.31|321.9|320.2|8
1740251150000|2025-02-22 19:05:50|321.89|320.19|321.75|320.05|321.89|320.19|321.75|320.05|13
1740251160000|2025-02-22 19:06:00|321.74|320.04|321.73|320.03|321.82|320.12|321.73|320.03|12
1740251170000|2025-02-22 19:06:10|321.81|320.11|321.78|320.08|321.81|320.11|321.78|320.08|2
1740251180000|2025-02-22 19:06:20|321.77|320.07|321.74|320.04|321.77|320.07|321.73|320.03|6
1740251190000|2025-02-22 19:06:30|321.73|320.03|321.74|320.04|321.75|320.05|321.71|320.01|11
1740251200000|2025-02-22 19:06:40|321.75|320.05|321.74|320.04|321.76|320.06|321.73|320.03|7
1740251220000|2025-02-22 19:07:00|321.73|320.03|321.8|320.1|321.8|320.1|321.73|320.03|2
1740251230000|2025-02-22 19:07:10|321.82|320.12|321.87|320.17|321.92|320.22|321.79|320.09|6
1740251240000|2025-02-22 19:07:20|321.94|320.24|322|320.3|322|320.3|321.91|320.21|8
1740251250000|2025-02-22 19:07:30|322.01|320.31|321.95|320.25|322.01|320.31|321.94|320.24|6
1740251260000|2025-02-22 19:07:40|321.96|320.26|321.96|320.26|321.96|320.26|321.96|320.26|1
1740251280000|2025-02-22 19:08:00|322.03|320.33|322.2|320.5|322.2|320.5|322.03|320.33|12
1740251290000|2025-02-22 19:08:10|322.19|320.49|322.18|320.48|322.2|320.5|322.16|320.46|4
1740251300000|2025-02-22 19:08:20|322.23|320.53|322.18|320.48|322.23|320.53|322.18|320.48|8
1740251310000|2025-02-22 19:08:30|322.23|320.53|322.27|320.57|322.27|320.57|322.19|320.49|11
1740251320000|2025-02-22 19:08:40|322.28|320.58|322.27|320.57|322.28|320.58|322.27|320.57|2
1740251330000|2025-02-22 19:08:50|322.29|320.59|322.27|320.57|322.29|320.59|322.27|320.57|3
1740251340000|2025-02-22 19:09:00|322.29|320.59|322.27|320.57|322.32|320.62|322.27|320.57|7
1740251350000|2025-02-22 19:09:10|322.29|320.59|322.27|320.57|322.29|320.59|322.27|320.57|2
1740251360000|2025-02-22 19:09:20|322.25|320.55|322.24|320.54|322.25|320.55|322.24|320.54|2
1740251370000|2025-02-22 19:09:30|322.22|320.52|322.25|320.55|322.25|320.55|322.22|320.52|3
1740251380000|2025-02-22 19:09:40|322.29|320.59|322.27|320.57|322.29|320.59|322.26|320.56|4
1740251390000|2025-02-22 19:09:50|322.28|320.58|322.28|320.58|322.28|320.58|322.28|320.58|1
1740251400000|2025-02-22 19:10:00|322.25|320.55|322.26|320.56|322.29|320.59|322.25|320.55|7
1740251410000|2025-02-22 19:10:10|322.29|320.59|322.33|320.63|322.33|320.63|322.29|320.59|3
1740251430000|2025-02-22 19:10:30|322.32|320.62|322.27|320.57|322.32|320.62|322.27|320.57|5
1740251440000|2025-02-22 19:10:40|322.25|320.55|322.25|320.55|322.25|320.55|322.25|320.55|1
1740251450000|2025-02-22 19:10:50|322.24|320.54|322.16|320.46|322.25|320.55|322.16|320.46|8
1740251460000|2025-02-22 19:11:00|322.23|320.53|322.22|320.52|322.27|320.57|322.16|320.46|12
1740251470000|2025-02-22 19:11:10|322.23|320.53|322.28|320.58|322.32|320.62|322.2|320.5|9
1740251480000|2025-02-22 19:11:20|322.3|320.6|322.33|320.63|322.33|320.63|322.3|320.6|3
1740251490000|2025-02-22 19:11:30|322.34|320.64|322.33|320.63|322.34|320.64|322.32|320.62|4
1740251500000|2025-02-22 19:11:40|322.34|320.64|322.33|320.63|322.36|320.66|322.32|320.62|7
1740251510000|2025-02-22 19:11:50|322.34|320.64|322.35|320.65|322.35|320.65|322.34|320.64|2
1740251520000|2025-02-22 19:12:00|322.36|320.66|322.33|320.63|322.36|320.66|322.33|320.63|4
1740251530000|2025-02-22 19:12:10|322.34|320.64|322.34|320.64|322.34|320.64|322.34|320.64|1
1740251540000|2025-02-22 19:12:20|322.35|320.65|322.35|320.65|322.36|320.66|322.34|320.64|4
1740251550000|2025-02-22 19:12:30|322.36|320.66|322.35|320.65|322.37|320.67|322.35|320.65|6
1740251560000|2025-02-22 19:12:40|322.36|320.66|322.39|320.69|322.39|320.69|322.35|320.65|7
1740251570000|2025-02-22 19:12:50|322.4|320.7|322.41|320.71|322.41|320.71|322.4|320.7|2
1740251580000|2025-02-22 19:13:00|322.42|320.72|322.42|320.72|322.42|320.72|322.42|320.72|1
1740251590000|2025-02-22 19:13:10|322.4|320.7|322.37|320.67|322.4|320.7|322.35|320.65|9
1740251600000|2025-02-22 19:13:20|322.38|320.68|322.38|320.68|322.4|320.7|322.38|320.68|4
1740251610000|2025-02-22 19:13:30|322.39|320.69|322.33|320.63|322.39|320.69|322.32|320.62|3
1740251620000|2025-02-22 19:13:40|322.34|320.64|322.34|320.64|322.34|320.64|322.34|320.64|1
1740251640000|2025-02-22 19:14:00|322.33|320.63|322.33|320.63|322.33|320.63|322.33|320.63|1
1740251670000|2025-02-22 19:14:30|322.31|320.61|322.28|320.58|322.31|320.61|322.27|320.57|3
1740251690000|2025-02-22 19:14:50|322.32|320.62|322.32|320.62|322.32|320.62|322.32|320.62|1
1740251700000|2025-02-22 19:15:00|322.3|320.6|322.32|320.62|322.32|320.62|322.3|320.6|2
1740251710000|2025-02-22 19:15:10|322.33|320.63|322.33|320.63|322.33|320.63|322.33|320.63|1
1740251720000|2025-02-22 19:15:20|322.34|320.64|322.35|320.65|322.35|320.65|322.34|320.64|2
1740251730000|2025-02-22 19:15:30|322.36|320.66|322.39|320.69|322.39|320.69|322.36|320.66|4
1740251740000|2025-02-22 19:15:40|322.38|320.68|322.36|320.66|322.38|320.68|322.32|320.62|11
1740251750000|2025-02-22 19:15:50|322.35|320.65|322.36|320.66|322.37|320.67|322.32|320.62|9
1740251760000|2025-02-22 19:16:00|322.33|320.63|322.36|320.66|322.36|320.66|322.33|320.63|7
1740251770000|2025-02-22 19:16:10|322.37|320.67|322.34|320.64|322.38|320.68|322.32|320.62|6
1740251780000|2025-02-22 19:16:20|322.35|320.65|322.36|320.66|322.36|320.66|322.33|320.63|8
1740251790000|2025-02-22 19:16:30|322.35|320.65|322.34|320.64|322.38|320.68|322.33|320.63|8
1740251800000|2025-02-22 19:16:40|322.35|320.65|322.33|320.63|322.35|320.65|322.32|320.62|3
1740251810000|2025-02-22 19:16:50|322.34|320.64|322.36|320.66|322.36|320.66|322.34|320.64|3
1740251820000|2025-02-22 19:17:00|322.37|320.67|322.38|320.68|322.38|320.68|322.37|320.67|2
1740251830000|2025-02-22 19:17:10|322.39|320.69|322.4|320.7|322.4|320.7|322.39|320.69|2
1740251850000|2025-02-22 19:17:30|322.37|320.67|322.37|320.67|322.38|320.68|322.37|320.67|3
1740251870000|2025-02-22 19:17:50|322.34|320.64|322.35|320.65|322.35|320.65|322.34|320.64|4
1740251880000|2025-02-22 19:18:00|322.36|320.66|322.32|320.62|322.36|320.66|322.32|320.62|6
1740251930000|2025-02-22 19:18:50|322.33|320.63|322.33|320.63|322.33|320.63|322.33|320.63|1
1740251950000|2025-02-22 19:19:10|322.34|320.64|322.34|320.64|322.34|320.64|322.34|320.64|1
1740251960000|2025-02-22 19:19:20|322.35|320.65|322.38|320.68|322.38|320.68|322.35|320.65|4
1740251980000|2025-02-22 19:19:40|322.36|320.66|322.36|320.66|322.37|320.67|322.33|320.63|6
1740251990000|2025-02-22 19:19:50|322.37|320.67|322.36|320.66|322.37|320.67|322.35|320.65|6
1740252000000|2025-02-22 19:20:00|322.37|320.67|322.38|320.68|322.38|320.68|322.35|320.65|9
1740252010000|2025-02-22 19:20:10|322.36|320.66|322.39|320.69|322.39|320.69|322.36|320.66|4
1740252020000|2025-02-22 19:20:20|322.4|320.7|322.41|320.71|322.41|320.71|322.4|320.7|2
1740252030000|2025-02-22 19:20:30|322.42|320.72|322.42|320.72|322.42|320.72|322.42|320.72|1
1740252050000|2025-02-22 19:20:50|322.38|320.68|322.41|320.71|322.41|320.71|322.35|320.65|8
1740252060000|2025-02-22 19:21:00|322.42|320.72|322.39|320.69|322.42|320.72|322.35|320.65|7
1740252070000|2025-02-22 19:21:10|322.37|320.67|322.38|320.68|322.38|320.68|322.37|320.67|4
1740252080000|2025-02-22 19:21:20|322.39|320.69|322.39|320.69|322.39|320.69|322.38|320.68|5
1740252090000|2025-02-22 19:21:30|322.38|320.68|322.36|320.66|322.38|320.68|322.35|320.65|3
1740252100000|2025-02-22 19:21:40|322.32|320.62|322.32|320.62|322.32|320.62|322.32|320.62|1
1740252140000|2025-02-22 19:22:20|322.33|320.63|322.33|320.63|322.33|320.63|322.33|320.63|1
1740252180000|2025-02-22 19:23:00|322.32|320.62|322.32|320.62|322.32|320.62|322.32|320.62|1
1740252190000|2025-02-22 19:23:10|322.33|320.63|322.34|320.64|322.34|320.64|322.33|320.63|2
1740252200000|2025-02-22 19:23:20|322.32|320.62|322.33|320.63|322.33|320.63|322.32|320.62|2
1740252210000|2025-02-22 19:23:30|322.34|320.64|322.37|320.67|322.37|320.67|322.34|320.64|4
1740252220000|2025-02-22 19:23:40|322.38|320.68|322.39|320.69|322.39|320.69|322.38|320.68|2
1740252230000|2025-02-22 19:23:50|322.4|320.7|322.39|320.69|322.4|320.7|322.35|320.65|7
1740252250000|2025-02-22 19:24:10|322.38|320.68|322.38|320.68|322.38|320.68|322.35|320.65|5
1740252260000|2025-02-22 19:24:20|322.39|320.69|322.42|320.72|322.42|320.72|322.39|320.69|4
1740252270000|2025-02-22 19:24:30|322.43|320.73|322.44|320.74|322.44|320.74|322.43|320.73|2
1740252280000|2025-02-22 19:24:40|322.45|320.75|322.43|320.73|322.45|320.75|322.42|320.72|3
1740252320000|2025-02-22 19:25:20|322.41|320.71|322.41|320.71|322.41|320.71|322.41|320.71|1
1740252360000|2025-02-22 19:26:00|322.42|320.72|322.44|320.74|322.44|320.74|322.42|320.72|3
1740252370000|2025-02-22 19:26:10|322.45|320.75|322.46|320.76|322.46|320.76|322.45|320.75|2
1740252380000|2025-02-22 19:26:20|322.43|320.73|322.43|320.73|322.43|320.73|322.43|320.73|1
1740252400000|2025-02-22 19:26:40|322.4|320.7|322.43|320.73|322.43|320.73|322.4|320.7|4
1740252410000|2025-02-22 19:26:50|322.44|320.74|322.45|320.75|322.45|320.75|322.44|320.74|2
1740252420000|2025-02-22 19:27:00|322.49|320.79|322.53|320.83|322.53|320.83|322.49|320.79|5
1740252430000|2025-02-22 19:27:10|322.5|320.8|322.5|320.8|322.5|320.8|322.5|320.8|1
1740252440000|2025-02-22 19:27:20|322.51|320.81|322.57|320.87|322.57|320.87|322.51|320.81|4
1740252450000|2025-02-22 19:27:30|322.58|320.88|322.63|320.93|322.63|320.93|322.58|320.88|6
1740252460000|2025-02-22 19:27:40|322.6|320.9|322.62|320.92|322.62|320.92|322.6|320.9|3
1740252490000|2025-02-22 19:28:10|322.58|320.88|322.58|320.88|322.58|320.88|322.58|320.88|1
1740252500000|2025-02-22 19:28:20|322.59|320.89|322.61|320.91|322.61|320.91|322.59|320.89|3
1740252520000|2025-02-22 19:28:40|322.6|320.9|322.56|320.86|322.6|320.9|322.53|320.83|5
1740252530000|2025-02-22 19:28:50|322.57|320.87|322.58|320.88|322.58|320.88|322.57|320.87|2
1740252560000|2025-02-22 19:29:20|322.57|320.87|322.57|320.87|322.57|320.87|322.57|320.87|1
1740252580000|2025-02-22 19:29:40|322.58|320.88|322.58|320.88|322.58|320.88|322.58|320.88|1
1740252600000|2025-02-22 19:30:00|322.57|320.87|322.56|320.86|322.57|320.87|322.55|320.85|3
1740252610000|2025-02-22 19:30:10|322.53|320.83|322.52|320.82|322.53|320.83|322.52|320.82|2
1740252620000|2025-02-22 19:30:20|322.53|320.83|322.53|320.83|322.53|320.83|322.53|320.83|1
1740252630000|2025-02-22 19:30:30|322.52|320.82|322.54|320.84|322.54|320.84|322.52|320.82|2
1740252640000|2025-02-22 19:30:40|322.55|320.85|322.55|320.85|322.55|320.85|322.55|320.85|1
1740252650000|2025-02-22 19:30:50|322.52|320.82|322.53|320.83|322.54|320.84|322.52|320.82|5
1740252660000|2025-02-22 19:31:00|322.54|320.84|322.57|320.87|322.57|320.87|322.54|320.84|7
1740252670000|2025-02-22 19:31:10|322.54|320.84|322.54|320.84|322.56|320.86|322.52|320.82|7
1740252680000|2025-02-22 19:31:20|322.55|320.85|322.58|320.88|322.58|320.88|322.55|320.85|4
1740252690000|2025-02-22 19:31:30|322.59|320.89|322.72|321.02|322.72|321.02|322.59|320.89|7
1740252700000|2025-02-22 19:31:40|322.73|321.03|322.69|320.99|322.74|321.04|322.66|320.96|6
1740252710000|2025-02-22 19:31:50|322.67|320.97|322.66|320.96|322.69|320.99|322.66|320.96|5
1740252720000|2025-02-22 19:32:00|322.67|320.97|322.66|320.96|322.68|320.98|322.66|320.96|3
1740252730000|2025-02-22 19:32:10|322.67|320.97|322.67|320.97|322.68|320.98|322.66|320.96|7
1740252740000|2025-02-22 19:32:20|322.68|320.98|322.71|321.01|322.71|321.01|322.68|320.98|4
1740252750000|2025-02-22 19:32:30|322.7|321|322.68|320.98|322.7|321|322.67|320.97|5
1740252760000|2025-02-22 19:32:40|322.66|320.96|322.67|320.97|322.67|320.97|322.66|320.96|8
1740252770000|2025-02-22 19:32:50|322.66|320.96|322.66|320.96|322.67|320.97|322.66|320.96|5
1740252780000|2025-02-22 19:33:00|322.62|320.92|322.57|320.87|322.62|320.92|322.57|320.87|5
1740252790000|2025-02-22 19:33:10|322.51|320.81|322.48|320.78|322.51|320.81|322.47|320.77|8
1740252800000|2025-02-22 19:33:20|322.47|320.77|322.45|320.75|322.47|320.77|322.45|320.75|3
1740252810000|2025-02-22 19:33:30|322.51|320.81|322.44|320.74|322.51|320.81|322.44|320.74|2
1740252820000|2025-02-22 19:33:40|322.42|320.72|322.44|320.74|322.44|320.74|322.42|320.72|2
1740252830000|2025-02-22 19:33:50|322.42|320.72|322.42|320.72|322.43|320.73|322.42|320.72|3
1740252840000|2025-02-22 19:34:00|322.49|320.79|322.57|320.87|322.57|320.87|322.49|320.79|4
1740252850000|2025-02-22 19:34:10|322.54|320.84|322.55|320.85|322.57|320.87|322.54|320.84|3
1740252860000|2025-02-22 19:34:20|322.59|320.89|322.62|320.92|322.62|320.92|322.59|320.89|4
1740252870000|2025-02-22 19:34:30|322.61|320.91|322.61|320.91|322.61|320.91|322.61|320.91|1
1740252880000|2025-02-22 19:34:40|322.6|320.9|322.53|320.83|322.6|320.9|322.53|320.83|3
1740252890000|2025-02-22 19:34:50|322.54|320.84|322.55|320.85|322.55|320.85|322.54|320.84|2
1740252900000|2025-02-22 19:35:00|322.53|320.83|322.54|320.84|322.54|320.84|322.53|320.83|2
1740252910000|2025-02-22 19:35:10|322.59|320.89|322.61|320.91|322.62|320.92|322.54|320.84|9
1740252920000|2025-02-22 19:35:20|322.62|320.92|322.62|320.92|322.62|320.92|322.62|320.92|1
1740252930000|2025-02-22 19:35:30|322.63|320.93|322.66|320.96|322.66|320.96|322.63|320.93|3
1740252940000|2025-02-22 19:35:40|322.67|320.97|322.67|320.97|322.67|320.97|322.67|320.97|1
1740252950000|2025-02-22 19:35:50|322.66|320.96|322.64|320.94|322.66|320.96|322.63|320.93|3
1740252960000|2025-02-22 19:36:00|322.65|320.95|322.67|320.97|322.67|320.97|322.65|320.95|3
1740252970000|2025-02-22 19:36:10|322.68|320.98|322.68|320.98|322.68|320.98|322.68|320.98|1
1740252980000|2025-02-22 19:36:20|322.69|320.99|322.69|320.99|322.69|320.99|322.69|320.99|1
1740252990000|2025-02-22 19:36:30|322.7|321|322.7|321|322.7|321|322.7|321|1
1740253000000|2025-02-22 19:36:40|322.66|320.96|322.62|320.92|322.66|320.96|322.62|320.92|3
1740253010000|2025-02-22 19:36:50|322.6|320.9|322.58|320.88|322.6|320.9|322.58|320.88|2
1740253020000|2025-02-22 19:37:00|322.55|320.85|322.51|320.81|322.55|320.85|322.51|320.81|3
1740253030000|2025-02-22 19:37:10|322.56|320.86|322.57|320.87|322.57|320.87|322.52|320.82|10
1740253040000|2025-02-22 19:37:20|322.53|320.83|322.51|320.81|322.57|320.87|322.49|320.79|19
1740253050000|2025-02-22 19:37:30|322.52|320.82|322.52|320.82|322.52|320.82|322.52|320.82|1
1740253060000|2025-02-22 19:37:40|322.51|320.81|322.57|320.87|322.57|320.87|322.51|320.81|5
1740253070000|2025-02-22 19:37:50|322.53|320.83|322.53|320.83|322.57|320.87|322.51|320.81|11
1740253080000|2025-02-22 19:38:00|322.57|320.87|322.57|320.87|322.57|320.87|322.53|320.83|3
1740253090000|2025-02-22 19:38:10|322.53|320.83|322.53|320.83|322.57|320.87|322.53|320.83|25
1740253100000|2025-02-22 19:38:20|322.59|320.89|322.6|320.9|322.62|320.92|322.54|320.84|6
1740253110000|2025-02-22 19:38:30|322.61|320.91|322.61|320.91|322.64|320.94|322.61|320.91|5
1740253120000|2025-02-22 19:38:40|322.6|320.9|322.6|320.9|322.6|320.9|322.6|320.9|1
1740253130000|2025-02-22 19:38:50|322.61|320.91|322.61|320.91|322.61|320.91|322.61|320.91|1
1740253150000|2025-02-22 19:39:10|322.59|320.89|322.57|320.87|322.62|320.92|322.57|320.87|5
1740253160000|2025-02-22 19:39:20|322.58|320.88|322.58|320.88|322.61|320.91|322.58|320.88|4
1740253170000|2025-02-22 19:39:30|322.61|320.91|322.62|320.92|322.62|320.92|322.59|320.89|3
1740253180000|2025-02-22 19:39:40|322.61|320.91|322.62|320.92|322.62|320.92|322.61|320.91|2
1740253200000|2025-02-22 19:40:00|322.63|320.93|322.63|320.93|322.67|320.97|322.63|320.93|7
1740253210000|2025-02-22 19:40:10|322.66|320.96|322.66|320.96|322.68|320.98|322.66|320.96|4
1740253220000|2025-02-22 19:40:20|322.67|320.97|322.68|320.98|322.68|320.98|322.67|320.97|2
1740253230000|2025-02-22 19:40:30|322.69|320.99|322.7|321|322.71|321.01|322.69|320.99|5
1740253240000|2025-02-22 19:40:40|322.71|321.01|322.71|321.01|322.71|321.01|322.7|321|5
1740253250000|2025-02-22 19:40:50|322.68|320.98|322.68|320.98|322.69|320.99|322.67|320.97|7
1740253260000|2025-02-22 19:41:00|322.69|320.99|322.66|320.96|322.69|320.99|322.66|320.96|6
1740253270000|2025-02-22 19:41:10|322.67|320.97|322.69|320.99|322.69|320.99|322.66|320.96|8
1740253280000|2025-02-22 19:41:20|322.7|321|322.73|321.03|322.73|321.03|322.7|321|4
1740253290000|2025-02-22 19:41:30|322.74|321.04|322.74|321.04|322.74|321.04|322.71|321.01|3
1740253310000|2025-02-22 19:41:50|322.73|321.03|322.73|321.03|322.73|321.03|322.73|321.03|1
1740253320000|2025-02-22 19:42:00|322.74|321.04|322.72|321.02|322.74|321.04|322.68|320.98|7
1740253330000|2025-02-22 19:42:10|322.73|321.03|322.75|321.05|322.75|321.05|322.73|321.03|3
1740253340000|2025-02-22 19:42:20|322.72|321.02|322.73|321.03|322.73|321.03|322.72|321.02|2
1740253350000|2025-02-22 19:42:30|322.7|321|322.66|320.96|322.71|321.01|322.66|320.96|3
1740253360000|2025-02-22 19:42:40|322.67|320.97|322.7|321|322.7|321|322.67|320.97|4
1740253380000|2025-02-22 19:43:00|322.71|321.01|322.75|321.05|322.75|321.05|322.71|321.01|4
1740253410000|2025-02-22 19:43:30|322.76|321.06|322.77|321.07|322.77|321.07|322.76|321.06|2
1740253430000|2025-02-22 19:43:50|322.74|321.04|322.75|321.05|322.75|321.05|322.74|321.04|2
1740253440000|2025-02-22 19:44:00|322.7|321|322.7|321|322.7|321|322.7|321|1
1740253450000|2025-02-22 19:44:10|322.68|320.98|322.62|320.92|322.68|320.98|322.59|320.89|7
1740253460000|2025-02-22 19:44:20|322.63|320.93|322.69|320.99|322.69|320.99|322.63|320.93|3
1740253480000|2025-02-22 19:44:40|322.7|321|322.7|321|322.7|321|322.7|321|1
1740253500000|2025-02-22 19:45:00|322.69|320.99|322.69|320.99|322.7|321|322.69|320.99|3
1740253510000|2025-02-22 19:45:10|322.7|321|322.7|321|322.7|321|322.7|321|1
1740253540000|2025-02-22 19:45:40|322.71|321.01|322.7|321|322.75|321.05|322.7|321|7
1740253550000|2025-02-22 19:45:50|322.71|321.01|322.73|321.03|322.73|321.03|322.71|321.01|3
1740253560000|2025-02-22 19:46:00|322.74|321.04|322.75|321.05|322.75|321.05|322.74|321.04|2
1740253570000|2025-02-22 19:46:10|322.71|321.01|322.7|321|322.71|321.01|322.69|320.99|4
1740253580000|2025-02-22 19:46:20|322.69|320.99|322.7|321|322.7|321|322.69|320.99|2
1740253600000|2025-02-22 19:46:40|322.69|320.99|322.69|320.99|322.69|320.99|322.69|320.99|1
1740253610000|2025-02-22 19:46:50|322.68|320.98|322.61|320.91|322.68|320.98|322.61|320.91|5
1740253620000|2025-02-22 19:47:00|322.6|320.9|322.53|320.83|322.6|320.9|322.53|320.83|5
1740253670000|2025-02-22 19:47:50|322.61|320.91|322.62|320.92|322.62|320.92|322.61|320.91|2
1740253710000|2025-02-22 19:48:30|322.63|320.93|322.67|320.97|322.67|320.97|322.63|320.93|4
1740253720000|2025-02-22 19:48:40|322.68|320.98|322.67|320.97|322.68|320.98|322.67|320.97|2
1740253730000|2025-02-22 19:48:50|322.69|320.99|322.71|321.01|322.71|321.01|322.67|320.97|4
1740253740000|2025-02-22 19:49:00|322.72|321.02|322.71|321.01|322.72|321.02|322.71|321.01|2
1740253750000|2025-02-22 19:49:10|322.68|320.98|322.59|320.89|322.68|320.98|322.56|320.86|7
1740253760000|2025-02-22 19:49:20|322.58|320.88|322.6|320.9|322.65|320.95|322.58|320.88|4
1740253770000|2025-02-22 19:49:30|322.59|320.89|322.56|320.86|322.59|320.89|322.53|320.83|6
1740253780000|2025-02-22 19:49:40|322.57|320.87|322.51|320.81|322.57|320.87|322.51|320.81|3
1740253800000|2025-02-22 19:50:00|322.56|320.86|322.53|320.83|322.56|320.86|322.53|320.83|2
1740253810000|2025-02-22 19:50:10|322.62|320.92|322.52|320.82|322.62|320.92|322.52|320.82|5
1740253840000|2025-02-22 19:50:40|322.6|320.9|322.53|320.83|322.6|320.9|322.53|320.83|2
1740253870000|2025-02-22 19:51:10|322.6|320.9|322.53|320.83|322.6|320.9|322.52|320.82|6
1740253880000|2025-02-22 19:51:20|322.6|320.9|322.53|320.83|322.6|320.9|322.53|320.83|3
1740253900000|2025-02-22 19:51:40|322.6|320.9|322.44|320.74|322.61|320.91|322.44|320.74|9
1740253910000|2025-02-22 19:51:50|322.48|320.78|322.44|320.74|322.5|320.8|322.44|320.74|6
1740253930000|2025-02-22 19:52:10|322.5|320.8|322.47|320.77|322.5|320.8|322.47|320.77|2
1740253940000|2025-02-22 19:52:20|322.45|320.75|322.43|320.73|322.5|320.8|322.43|320.73|11
1740253960000|2025-02-22 19:52:40|322.49|320.79|322.48|320.78|322.49|320.79|322.48|320.78|2
1740253970000|2025-02-22 19:52:50|322.49|320.79|322.5|320.8|322.52|320.82|322.43|320.73|7
1740253980000|2025-02-22 19:53:00|322.56|320.86|322.51|320.81|322.56|320.86|322.51|320.81|3
1740253990000|2025-02-22 19:53:10|322.52|320.82|322.53|320.83|322.6|320.9|322.52|320.82|3
1740254000000|2025-02-22 19:53:20|322.6|320.9|322.55|320.85|322.6|320.9|322.55|320.85|2
1740254010000|2025-02-22 19:53:30|322.6|320.9|322.61|320.91|322.62|320.92|322.56|320.86|7
1740254020000|2025-02-22 19:53:40|322.65|320.95|322.63|320.93|322.66|320.96|322.61|320.91|8
1740254030000|2025-02-22 19:53:50|322.64|320.94|322.71|321.01|322.73|321.03|322.64|320.94|6
1740254040000|2025-02-22 19:54:00|322.74|321.04|322.72|321.02|322.74|321.04|322.72|321.02|2
1740254050000|2025-02-22 19:54:10|322.71|321.01|322.71|321.01|322.71|321.01|322.71|321.01|1
1740254060000|2025-02-22 19:54:20|322.78|321.08|322.71|321.01|322.78|321.08|322.71|321.01|4
1740254070000|2025-02-22 19:54:30|322.75|321.05|322.71|321.01|322.75|321.05|322.71|321.01|2
1740254080000|2025-02-22 19:54:40|322.72|321.02|322.71|321.01|322.79|321.09|322.71|321.01|9
1740254090000|2025-02-22 19:54:50|322.72|321.02|322.72|321.02|322.72|321.02|322.72|321.02|1
1740254100000|2025-02-22 19:55:00|322.77|321.07|322.74|321.04|322.77|321.07|322.72|321.02|3
1740254110000|2025-02-22 19:55:10|322.72|321.02|322.74|321.04|322.77|321.07|322.72|321.02|4
1740254120000|2025-02-22 19:55:20|322.73|321.03|322.73|321.03|322.73|321.03|322.73|321.03|1
1740254130000|2025-02-22 19:55:30|322.77|321.07|322.74|321.04|322.77|321.07|322.74|321.04|2
1740254140000|2025-02-22 19:55:40|322.77|321.07|322.8|321.1|322.84|321.14|322.74|321.04|10
1740254150000|2025-02-22 19:55:50|322.84|321.14|322.73|321.03|322.84|321.14|322.72|321.02|10
1740254160000|2025-02-22 19:56:00|322.81|321.11|322.81|321.11|322.83|321.13|322.81|321.11|6
1740254170000|2025-02-22 19:56:10|322.8|321.1|322.79|321.09|322.8|321.1|322.79|321.09|2
1740254200000|2025-02-22 19:56:40|322.83|321.13|322.8|321.1|322.83|321.13|322.8|321.1|2
1740254210000|2025-02-22 19:56:50|322.82|321.12|322.79|321.09|322.82|321.12|322.79|321.09|2
1740254220000|2025-02-22 19:57:00|322.82|321.12|322.81|321.11|322.82|321.12|322.81|321.11|2
1740254250000|2025-02-22 19:57:30|322.8|321.1|322.77|321.07|322.8|321.1|322.77|321.07|4
1740254260000|2025-02-22 19:57:40|322.76|321.06|322.76|321.06|322.76|321.06|322.76|321.06|1
1740254270000|2025-02-22 19:57:50|322.72|321.02|322.72|321.02|322.72|321.02|322.72|321.02|1
1740254280000|2025-02-22 19:58:00|322.71|321.01|322.72|321.02|322.72|321.02|322.71|321.01|4
1740254290000|2025-02-22 19:58:10|322.76|321.06|322.72|321.02|322.76|321.06|322.72|321.02|2
1740254310000|2025-02-22 19:58:30|322.71|321.01|322.7|321|322.71|321.01|322.7|321|2
1740254320000|2025-02-22 19:58:40|322.75|321.05|322.71|321.01|322.75|321.05|322.71|321.01|6
1740254330000|2025-02-22 19:58:50|322.76|321.06|322.72|321.02|322.76|321.06|322.72|321.02|2
1740254340000|2025-02-22 19:59:00|322.73|321.03|322.73|321.03|322.73|321.03|322.73|321.03|1
1740254350000|2025-02-22 19:59:10|322.72|321.02|322.78|321.08|322.78|321.08|322.72|321.02|3
1740254360000|2025-02-22 19:59:20|322.79|321.09|322.79|321.09|322.79|321.09|322.79|321.09|1
1740254380000|2025-02-22 19:59:40|322.8|321.1|322.82|321.12|322.82|321.12|322.79|321.09|6
1740254400000|2025-02-22 20:00:00|322.83|321.13|322.87|321.17|322.87|321.17|322.83|321.13|4
1740254410000|2025-02-22 20:00:10|322.88|321.18|322.82|321.12|322.89|321.19|322.82|321.12|5
1740254420000|2025-02-22 20:00:20|322.77|321.07|322.76|321.06|322.77|321.07|322.76|321.06|4
1740254430000|2025-02-22 20:00:30|322.75|321.05|322.73|321.03|322.75|321.05|322.73|321.03|2
1740254440000|2025-02-22 20:00:40|322.71|321.01|322.71|321.01|322.71|321.01|322.71|321.01|1
1740254460000|2025-02-22 20:01:00|322.72|321.02|322.73|321.03|322.73|321.03|322.72|321.02|2
1740254470000|2025-02-22 20:01:10|322.74|321.04|322.73|321.03|322.74|321.04|322.73|321.03|2
1740254480000|2025-02-22 20:01:20|322.74|321.04|322.74|321.04|322.74|321.04|322.74|321.04|1
1740254490000|2025-02-22 20:01:30|322.73|321.03|322.69|320.99|322.73|321.03|322.69|320.99|3
1740254500000|2025-02-22 20:01:40|322.65|320.95|322.59|320.89|322.66|320.96|322.59|320.89|9
1740254510000|2025-02-22 20:01:50|322.58|320.88|322.58|320.88|322.58|320.88|322.57|320.87|3
1740254520000|2025-02-22 20:02:00|322.57|320.87|322.58|320.88|322.59|320.89|322.57|320.87|6
1740254540000|2025-02-22 20:02:20|322.57|320.87|322.58|320.88|322.58|320.88|322.57|320.87|2
1740254550000|2025-02-22 20:02:30|322.57|320.87|322.57|320.87|322.57|320.87|322.57|320.87|1
1740254560000|2025-02-22 20:02:40|322.52|320.82|322.43|320.73|322.52|320.82|322.43|320.73|3
1740254570000|2025-02-22 20:02:50|322.42|320.72|322.43|320.73|322.46|320.76|322.41|320.71|7
1740254580000|2025-02-22 20:03:00|322.51|320.81|322.45|320.75|322.52|320.82|322.45|320.75|3
1740254590000|2025-02-22 20:03:10|322.46|320.76|322.46|320.76|322.46|320.76|322.46|320.76|1
1740254600000|2025-02-22 20:03:20|322.54|320.84|322.57|320.87|322.57|320.87|322.49|320.79|11
1740254610000|2025-02-22 20:03:30|322.52|320.82|322.57|320.87|322.57|320.87|322.52|320.82|4
1740254620000|2025-02-22 20:03:40|322.52|320.82|322.56|320.86|322.57|320.87|322.52|320.82|5
1740254630000|2025-02-22 20:03:50|322.51|320.81|322.54|320.84|322.56|320.86|322.51|320.81|8
1740254640000|2025-02-22 20:04:00|322.55|320.85|322.51|320.81|322.56|320.86|322.51|320.81|7
1740254650000|2025-02-22 20:04:10|322.55|320.85|322.51|320.81|322.56|320.86|322.51|320.81|10
1740254660000|2025-02-22 20:04:20|322.5|320.8|322.5|320.8|322.5|320.8|322.5|320.8|1
1740254740000|2025-02-22 20:05:40|322.47|320.77|322.45|320.75|322.47|320.77|322.45|320.75|2
1740254750000|2025-02-22 20:05:50|322.43|320.73|322.45|320.75|322.46|320.76|322.41|320.71|7
1740254760000|2025-02-22 20:06:00|322.41|320.71|322.22|320.52|322.42|320.72|322.22|320.52|13
1740254770000|2025-02-22 20:06:10|322.27|320.57|322.13|320.43|322.27|320.57|322.13|320.43|5
1740254790000|2025-02-22 20:06:30|322.2|320.5|322.2|320.5|322.21|320.51|322.13|320.43|12
1740254800000|2025-02-22 20:06:40|322.15|320.45|321.92|320.22|322.15|320.45|321.92|320.22|15
1740254810000|2025-02-22 20:06:50|321.93|320.23|321.87|320.17|321.96|320.26|321.85|320.15|11
1740254820000|2025-02-22 20:07:00|321.89|320.19|322.01|320.31|322.02|320.32|321.89|320.19|12
1740254830000|2025-02-22 20:07:10|322|320.3|321.76|320.06|322|320.3|321.71|320.01|13
1740254840000|2025-02-22 20:07:20|321.77|320.07|321.72|320.02|321.77|320.07|321.72|320.02|9
1740254850000|2025-02-22 20:07:30|321.71|320.01|321.8|320.1|321.81|320.11|321.71|320.01|11
1740254860000|2025-02-22 20:07:40|321.81|320.11|321.86|320.16|321.87|320.17|321.8|320.1|5
1740254880000|2025-02-22 20:08:00|321.87|320.17|321.88|320.18|321.88|320.18|321.84|320.14|5
1740254890000|2025-02-22 20:08:10|321.89|320.19|321.88|320.18|321.9|320.2|321.87|320.17|4
1740254920000|2025-02-22 20:08:40|321.93|320.23|322.1|320.4|322.1|320.4|321.93|320.23|10
1740254930000|2025-02-22 20:08:50|322.09|320.39|322.07|320.37|322.12|320.42|322.07|320.37|4
1740254940000|2025-02-22 20:09:00|322.13|320.43|322.15|320.45|322.17|320.47|322.13|320.43|3
1740254950000|2025-02-22 20:09:10|322.16|320.46|322.09|320.39|322.16|320.46|322.04|320.34|7
1740254960000|2025-02-22 20:09:20|322.04|320.34|322.09|320.39|322.09|320.39|322.04|320.34|6
1740254970000|2025-02-22 20:09:30|322.1|320.4|322.09|320.39|322.1|320.4|322.05|320.35|4
1740254980000|2025-02-22 20:09:40|322.05|320.35|322.17|320.47|322.18|320.48|322.05|320.35|9
1740254990000|2025-02-22 20:09:50|322.18|320.48|322.19|320.49|322.19|320.49|322.13|320.43|5
1740255000000|2025-02-22 20:10:00|322.17|320.47|322.21|320.51|322.23|320.53|322.17|320.47|6
1740255010000|2025-02-22 20:10:10|322.27|320.57|322.29|320.59|322.29|320.59|322.24|320.54|6
1740255020000|2025-02-22 20:10:20|322.3|320.6|322.25|320.55|322.3|320.6|322.25|320.55|3
1740255050000|2025-02-22 20:10:50|322.24|320.54|322.24|320.54|322.29|320.59|322.24|320.54|3
1740255060000|2025-02-22 20:11:00|322.29|320.59|322.18|320.48|322.29|320.59|322.18|320.48|8
1740255070000|2025-02-22 20:11:10|322.17|320.47|322.14|320.44|322.18|320.48|322.13|320.43|9
1740255080000|2025-02-22 20:11:20|322.2|320.5|322.26|320.56|322.26|320.56|322.15|320.45|4
1740255090000|2025-02-22 20:11:30|322.27|320.57|322.27|320.57|322.27|320.57|322.25|320.55|6
1740255100000|2025-02-22 20:11:40|322.28|320.58|322.25|320.55|322.28|320.58|322.25|320.55|3
1740255110000|2025-02-22 20:11:50|322.26|320.56|322.3|320.6|322.3|320.6|322.26|320.56|6
1740255120000|2025-02-22 20:12:00|322.31|320.61|322.31|320.61|322.31|320.61|322.31|320.61|1
1740255130000|2025-02-22 20:12:10|322.32|320.62|322.35|320.65|322.35|320.65|322.28|320.58|6
1740255140000|2025-02-22 20:12:20|322.3|320.6|322.3|320.6|322.35|320.65|322.3|320.6|5
1740255150000|2025-02-22 20:12:30|322.29|320.59|322.36|320.66|322.37|320.67|322.29|320.59|6
1740255160000|2025-02-22 20:12:40|322.37|320.67|322.47|320.77|322.48|320.78|322.34|320.64|12
1740255180000|2025-02-22 20:13:00|322.48|320.78|322.49|320.79|322.5|320.8|322.45|320.75|8
1740255190000|2025-02-22 20:13:10|322.5|320.8|322.45|320.75|322.5|320.8|322.45|320.75|3
1740255200000|2025-02-22 20:13:20|322.49|320.79|322.45|320.75|322.49|320.79|322.45|320.75|5
1740255210000|2025-02-22 20:13:30|322.43|320.73|322.5|320.8|322.5|320.8|322.43|320.73|4
1740255220000|2025-02-22 20:13:40|322.51|320.81|322.47|320.77|322.52|320.82|322.47|320.77|7
1740255230000|2025-02-22 20:13:50|322.44|320.74|322.39|320.69|322.44|320.74|322.39|320.69|3
1740255240000|2025-02-22 20:14:00|322.35|320.65|322.35|320.65|322.4|320.7|322.35|320.65|5
1740255250000|2025-02-22 20:14:10|322.4|320.7|322.35|320.65|322.4|320.7|322.35|320.65|2
1740255260000|2025-02-22 20:14:20|322.4|320.7|322.36|320.66|322.41|320.71|322.36|320.66|3
1740255270000|2025-02-22 20:14:30|322.35|320.65|322.4|320.7|322.4|320.7|322.35|320.65|2
1740255280000|2025-02-22 20:14:40|322.41|320.71|322.42|320.72|322.46|320.76|322.41|320.71|7
1740255290000|2025-02-22 20:14:50|322.43|320.73|322.41|320.71|322.43|320.73|322.35|320.65|4
1740255300000|2025-02-22 20:15:00|322.4|320.7|322.36|320.66|322.41|320.71|322.36|320.66|3
1740255310000|2025-02-22 20:15:10|322.42|320.72|322.5|320.8|322.5|320.8|322.42|320.72|6
1740255320000|2025-02-22 20:15:20|322.48|320.78|322.54|320.84|322.54|320.84|322.48|320.78|3
1740255330000|2025-02-22 20:15:30|322.53|320.83|322.54|320.84|322.54|320.84|322.53|320.83|2
1740255360000|2025-02-22 20:16:00|322.55|320.85|322.56|320.86|322.56|320.86|322.55|320.85|2
1740255370000|2025-02-22 20:16:10|322.54|320.84|322.54|320.84|322.54|320.84|322.54|320.84|1
1740255430000|2025-02-22 20:17:10|322.55|320.85|322.56|320.86|322.56|320.86|322.55|320.85|2
1740255440000|2025-02-22 20:17:20|322.57|320.87|322.59|320.89|322.59|320.89|322.57|320.87|3
1740255450000|2025-02-22 20:17:30|322.6|320.9|322.56|320.86|322.62|320.92|322.55|320.85|7
1740255460000|2025-02-22 20:17:40|322.57|320.87|322.54|320.84|322.57|320.87|322.54|320.84|2
1740255470000|2025-02-22 20:17:50|322.51|320.81|322.51|320.81|322.51|320.81|322.49|320.79|3
1740255480000|2025-02-22 20:18:00|322.46|320.76|322.46|320.76|322.47|320.77|322.46|320.76|3
1740255500000|2025-02-22 20:18:20|322.47|320.77|322.45|320.75|322.47|320.77|322.37|320.67|10
1740255510000|2025-02-22 20:18:30|322.49|320.79|322.49|320.79|322.5|320.8|322.48|320.78|5
1740255520000|2025-02-22 20:18:40|322.5|320.8|322.47|320.77|322.5|320.8|322.47|320.77|3
1740255530000|2025-02-22 20:18:50|322.43|320.73|322.42|320.72|322.43|320.73|322.41|320.71|3
1740255540000|2025-02-22 20:19:00|322.43|320.73|322.39|320.69|322.43|320.73|322.34|320.64|13
1740255550000|2025-02-22 20:19:10|322.38|320.68|322.42|320.72|322.43|320.73|322.37|320.67|11
1740255560000|2025-02-22 20:19:20|322.43|320.73|322.45|320.75|322.46|320.76|322.43|320.73|8
1740255570000|2025-02-22 20:19:30|322.46|320.76|322.47|320.77|322.47|320.77|322.46|320.76|2
1740255580000|2025-02-22 20:19:40|322.48|320.78|322.5|320.8|322.5|320.8|322.48|320.78|2
1740255590000|2025-02-22 20:19:50|322.52|320.82|322.54|320.84|322.54|320.84|322.52|320.82|2
1740255600000|2025-02-22 20:20:00|322.53|320.83|322.52|320.82|322.54|320.84|322.51|320.81|10
1740255620000|2025-02-22 20:20:20|322.53|320.83|322.54|320.84|322.54|320.84|322.53|320.83|2
1740255650000|2025-02-22 20:20:50|322.55|320.85|322.57|320.87|322.57|320.87|322.54|320.84|5
1740255660000|2025-02-22 20:21:00|322.54|320.84|322.55|320.85|322.55|320.85|322.54|320.84|4
1740255670000|2025-02-22 20:21:10|322.56|320.86|322.56|320.86|322.56|320.86|322.56|320.86|1
1740255680000|2025-02-22 20:21:20|322.57|320.87|322.54|320.84|322.57|320.87|322.54|320.84|5
1740255690000|2025-02-22 20:21:30|322.55|320.85|322.54|320.84|322.57|320.87|322.54|320.84|5
1740255700000|2025-02-22 20:21:40|322.55|320.85|322.55|320.85|322.57|320.87|322.54|320.84|6
1740255710000|2025-02-22 20:21:50|322.56|320.86|322.54|320.84|322.57|320.87|322.54|320.84|3
1740255730000|2025-02-22 20:22:10|322.55|320.85|322.59|320.89|322.59|320.89|322.55|320.85|8
1740255740000|2025-02-22 20:22:20|322.6|320.9|322.63|320.93|322.63|320.93|322.6|320.9|7
1740255750000|2025-02-22 20:22:30|322.64|320.94|322.64|320.94|322.64|320.94|322.64|320.94|1
1740255760000|2025-02-22 20:22:40|322.63|320.93|322.63|320.93|322.63|320.93|322.63|320.93|1
1740255790000|2025-02-22 20:23:10|322.6|320.9|322.57|320.87|322.6|320.9|322.54|320.84|7
1740255800000|2025-02-22 20:23:20|322.54|320.84|322.54|320.84|322.54|320.84|322.54|320.84|1
1740255850000|2025-02-22 20:24:10|322.55|320.85|322.56|320.86|322.56|320.86|322.55|320.85|2
1740255860000|2025-02-22 20:24:20|322.57|320.87|322.57|320.87|322.57|320.87|322.57|320.87|1
1740255880000|2025-02-22 20:24:40|322.58|320.88|322.58|320.88|322.58|320.88|322.58|320.88|1
1740255890000|2025-02-22 20:24:50|322.59|320.89|322.61|320.91|322.61|320.91|322.59|320.89|3
1740255900000|2025-02-22 20:25:00|322.62|320.92|322.64|320.94|322.64|320.94|322.62|320.92|3
1740255930000|2025-02-22 20:25:30|322.58|320.88|322.59|320.89|322.6|320.9|322.58|320.88|6
1740255940000|2025-02-22 20:25:40|322.58|320.88|322.59|320.89|322.59|320.89|322.58|320.88|4
1740255950000|2025-02-22 20:25:50|322.6|320.9|322.6|320.9|322.6|320.9|322.6|320.9|1
1740255970000|2025-02-22 20:26:10|322.56|320.86|322.56|320.86|322.56|320.86|322.56|320.86|1
1740255990000|2025-02-22 20:26:30|322.57|320.87|322.57|320.87|322.57|320.87|322.57|320.87|1
1740256000000|2025-02-22 20:26:40|322.58|320.88|322.57|320.87|322.58|320.88|322.56|320.86|4
1740256010000|2025-02-22 20:26:50|322.58|320.88|322.57|320.87|322.6|320.9|322.56|320.86|6
1740256020000|2025-02-22 20:27:00|322.58|320.88|322.61|320.91|322.61|320.91|322.58|320.88|4
1740256030000|2025-02-22 20:27:10|322.62|320.92|322.64|320.94|322.64|320.94|322.62|320.92|3
1740256040000|2025-02-22 20:27:20|322.63|320.93|322.56|320.86|322.64|320.94|322.56|320.86|4
1740256050000|2025-02-22 20:27:30|322.57|320.87|322.58|320.88|322.59|320.89|322.57|320.87|4
1740256070000|2025-02-22 20:27:50|322.59|320.89|322.59|320.89|322.59|320.89|322.59|320.89|1
1740256080000|2025-02-22 20:28:00|322.6|320.9|322.6|320.9|322.6|320.9|322.6|320.9|1
1740256210000|2025-02-22 20:30:10|322.56|320.86|322.55|320.85|322.56|320.86|322.54|320.84|7
1740256220000|2025-02-22 20:30:20|322.56|320.86|322.55|320.85|322.56|320.86|322.55|320.85|2
1740256230000|2025-02-22 20:30:30|322.56|320.86|322.56|320.86|322.56|320.86|322.56|320.86|1
1740256240000|2025-02-22 20:30:40|322.57|320.87|322.63|320.93|322.63|320.93|322.57|320.87|9
1740256250000|2025-02-22 20:30:50|322.64|320.94|322.71|321.01|322.71|321.01|322.64|320.94|6
1740256260000|2025-02-22 20:31:00|322.72|321.02|322.66|320.96|322.72|321.02|322.63|320.93|4
1740256280000|2025-02-22 20:31:20|322.67|320.97|322.67|320.97|322.67|320.97|322.66|320.96|3
1740256290000|2025-02-22 20:31:30|322.66|320.96|322.67|320.97|322.67|320.97|322.63|320.93|6
1740256300000|2025-02-22 20:31:40|322.65|320.95|322.63|320.93|322.67|320.97|322.63|320.93|5
1740256320000|2025-02-22 20:32:00|322.64|320.94|322.65|320.95|322.65|320.95|322.64|320.94|2
1740256330000|2025-02-22 20:32:10|322.63|320.93|322.64|320.94|322.64|320.94|322.63|320.93|2
1740256340000|2025-02-22 20:32:20|322.65|320.95|322.63|320.93|322.65|320.95|322.63|320.93|3
1740256350000|2025-02-22 20:32:30|322.64|320.94|322.63|320.93|322.64|320.94|322.63|320.93|2
1740256360000|2025-02-22 20:32:40|322.64|320.94|322.63|320.93|322.67|320.97|322.63|320.93|6
1740256370000|2025-02-22 20:32:50|322.64|320.94|322.67|320.97|322.67|320.97|322.64|320.94|4
1740256380000|2025-02-22 20:33:00|322.68|320.98|322.71|321.01|322.71|321.01|322.68|320.98|4
1740256390000|2025-02-22 20:33:10|322.67|320.97|322.66|320.96|322.67|320.97|322.64|320.94|4
1740256410000|2025-02-22 20:33:30|322.64|320.94|322.66|320.96|322.66|320.96|322.64|320.94|3
1740256430000|2025-02-22 20:33:50|322.65|320.95|322.64|320.94|322.65|320.95|322.63|320.93|3
1740256440000|2025-02-22 20:34:00|322.65|320.95|322.67|320.97|322.67|320.97|322.65|320.95|3
1740256450000|2025-02-22 20:34:10|322.68|320.98|322.69|320.99|322.69|320.99|322.65|320.95|6
1740256460000|2025-02-22 20:34:20|322.7|321|322.7|321|322.7|321|322.7|321|1
1740256470000|2025-02-22 20:34:30|322.71|321.01|322.74|321.04|322.74|321.04|322.71|321.01|4
1740256500000|2025-02-22 20:35:00|322.75|321.05|322.8|321.1|322.8|321.1|322.75|321.05|4
1740256510000|2025-02-22 20:35:10|322.81|321.11|322.87|321.17|322.87|321.17|322.81|321.11|5
1740256520000|2025-02-22 20:35:20|322.88|321.18|322.93|321.23|322.93|321.23|322.88|321.18|5
1740256530000|2025-02-22 20:35:30|322.95|321.25|322.99|321.29|322.99|321.29|322.95|321.25|5
1740256540000|2025-02-22 20:35:40|323|321.3|323|321.3|323|321.3|323|321.3|1
1740256550000|2025-02-22 20:35:50|323.01|321.31|323.02|321.32|323.02|321.32|323.01|321.31|2
1740256560000|2025-02-22 20:36:00|323.05|321.35|323.06|321.36|323.06|321.36|323.05|321.35|2
1740256570000|2025-02-22 20:36:10|323.07|321.37|323.02|321.32|323.07|321.37|323.01|321.31|6
1740256580000|2025-02-22 20:36:20|323.03|321.33|323.05|321.35|323.05|321.35|323.03|321.33|3
1740256590000|2025-02-22 20:36:30|323.06|321.36|323.07|321.37|323.07|321.37|323.06|321.36|2
1740256600000|2025-02-22 20:36:40|323.08|321.38|323.08|321.38|323.1|321.4|323.08|321.38|4
1740256620000|2025-02-22 20:37:00|323.09|321.39|323.18|321.48|323.18|321.48|323.09|321.39|3
1740256630000|2025-02-22 20:37:10|323.19|321.49|323.21|321.51|323.21|321.51|323.19|321.49|3
1740256640000|2025-02-22 20:37:20|323.2|321.5|323.17|321.47|323.2|321.5|323.17|321.47|2
1740256650000|2025-02-22 20:37:30|323.18|321.48|323.21|321.51|323.21|321.51|323.18|321.48|4
1740256660000|2025-02-22 20:37:40|323.22|321.52|323.17|321.47|323.23|321.53|323.17|321.47|4
1740256670000|2025-02-22 20:37:50|323.18|321.48|323.22|321.52|323.22|321.52|323.18|321.48|5
1740256680000|2025-02-22 20:38:00|323.23|321.53|323.23|321.53|323.23|321.53|323.23|321.53|1
1740256690000|2025-02-22 20:38:10|323.24|321.54|323.24|321.54|323.24|321.54|323.24|321.54|1
1740256700000|2025-02-22 20:38:20|323.25|321.55|323.25|321.55|323.25|321.55|323.25|321.55|1
1740256720000|2025-02-22 20:38:40|323.24|321.54|323.25|321.55|323.25|321.55|323.24|321.54|2
1740256740000|2025-02-22 20:39:00|323.23|321.53|323.19|321.49|323.24|321.54|323.18|321.48|4
1740256750000|2025-02-22 20:39:10|323.2|321.5|323.17|321.47|323.2|321.5|323.17|321.47|3
1740256770000|2025-02-22 20:39:30|323.14|321.44|323.08|321.38|323.14|321.44|323.08|321.38|8
1740256780000|2025-02-22 20:39:40|323.12|321.42|323.1|321.4|323.12|321.42|323.05|321.35|11
1740256790000|2025-02-22 20:39:50|323.09|321.39|323.05|321.35|323.1|321.4|323.05|321.35|9
1740256800000|2025-02-22 20:40:00|323.1|321.4|323.06|321.36|323.1|321.4|323.05|321.35|9
1740256810000|2025-02-22 20:40:10|323.1|321.4|323.12|321.42|323.17|321.47|323.08|321.38|6
1740256820000|2025-02-22 20:40:20|323.14|321.44|323.11|321.41|323.14|321.44|323.1|321.4|8
1740256830000|2025-02-22 20:40:30|323.14|321.44|323.11|321.41|323.14|321.44|323.11|321.41|6
1740256840000|2025-02-22 20:40:40|323.13|321.43|323.11|321.41|323.13|321.43|323.11|321.41|4
1740256860000|2025-02-22 20:41:00|323.14|321.44|323.11|321.41|323.14|321.44|323.11|321.41|2
1740256870000|2025-02-22 20:41:10|323.13|321.43|323.11|321.41|323.13|321.43|323.1|321.4|4
1740256890000|2025-02-22 20:41:30|323.09|321.39|323.02|321.32|323.09|321.39|323.02|321.32|6
1740256900000|2025-02-22 20:41:40|323.07|321.37|323|321.3|323.07|321.37|323|321.3|3
1740256970000|2025-02-22 20:42:50|322.99|321.29|322.91|321.21|322.99|321.29|322.9|321.2|4
1740256980000|2025-02-22 20:43:00|322.97|321.27|322.97|321.27|322.97|321.27|322.91|321.21|8
1740256990000|2025-02-22 20:43:10|322.95|321.25|322.95|321.25|322.95|321.25|322.95|321.25|1
1740257060000|2025-02-22 20:44:20|322.94|321.24|322.92|321.22|322.94|321.24|322.92|321.22|2
1740257080000|2025-02-22 20:44:40|322.9|321.2|322.88|321.18|322.9|321.2|322.88|321.18|2
1740257100000|2025-02-22 20:45:00|322.95|321.25|322.89|321.19|322.95|321.25|322.89|321.19|2
1740257110000|2025-02-22 20:45:10|322.95|321.25|322.95|321.25|323|321.3|322.95|321.25|4
1740257120000|2025-02-22 20:45:20|322.94|321.24|322.91|321.21|322.94|321.24|322.91|321.21|4
1740257140000|2025-02-22 20:45:40|322.97|321.27|322.93|321.23|322.97|321.27|322.93|321.23|2
1740257150000|2025-02-22 20:45:50|322.99|321.29|322.94|321.24|322.99|321.29|322.92|321.22|9
1740257160000|2025-02-22 20:46:00|323.02|321.32|323|321.3|323.02|321.32|323|321.3|2
1740257180000|2025-02-22 20:46:20|323.05|321.35|323.02|321.32|323.05|321.35|323.02|321.32|2
1740257220000|2025-02-22 20:47:00|322.97|321.27|322.97|321.27|322.97|321.27|322.97|321.27|1
1740257230000|2025-02-22 20:47:10|322.94|321.24|322.87|321.17|322.94|321.24|322.86|321.16|8
1740257240000|2025-02-22 20:47:20|322.86|321.16|322.73|321.03|322.86|321.16|322.73|321.03|9
1740257250000|2025-02-22 20:47:30|322.72|321.02|322.71|321.01|322.72|321.02|322.71|321.01|2
1740257270000|2025-02-22 20:47:50|322.7|321|322.62|320.92|322.7|321|322.62|320.92|5
1740257280000|2025-02-22 20:48:00|322.61|320.91|322.54|320.84|322.61|320.91|322.54|320.84|4
1740257300000|2025-02-22 20:48:20|322.52|320.82|322.41|320.71|322.52|320.82|322.41|320.71|10
1740257310000|2025-02-22 20:48:30|322.4|320.7|322.35|320.65|322.4|320.7|322.35|320.65|2
1740257320000|2025-02-22 20:48:40|322.34|320.64|322.34|320.64|322.34|320.64|322.34|320.64|1
1740257340000|2025-02-22 20:49:00|322.41|320.71|322.47|320.77|322.5|320.8|322.37|320.67|14
1740257350000|2025-02-22 20:49:10|322.5|320.8|322.61|320.91|322.61|320.91|322.48|320.78|8
1740257360000|2025-02-22 20:49:20|322.54|320.84|322.55|320.85|322.62|320.92|322.54|320.84|5
1740257370000|2025-02-22 20:49:30|322.54|320.84|322.67|320.97|322.67|320.97|322.54|320.84|8
1740257380000|2025-02-22 20:49:40|322.68|320.98|322.63|320.93|322.68|320.98|322.63|320.93|2
1740257390000|2025-02-22 20:49:50|322.68|320.98|322.64|320.94|322.68|320.98|322.64|320.94|2
1740257400000|2025-02-22 20:50:00|322.7|321|322.7|321|322.74|321.04|322.65|320.95|8
1740257410000|2025-02-22 20:50:10|322.71|321.01|322.71|321.01|322.71|321.01|322.71|321.01|1
1740257430000|2025-02-22 20:50:30|322.79|321.09|322.72|321.02|322.79|321.09|322.72|321.02|3
1740257440000|2025-02-22 20:50:40|322.79|321.09|322.79|321.09|322.84|321.14|322.73|321.03|9
1740257450000|2025-02-22 20:50:50|322.85|321.15|322.88|321.18|322.88|321.18|322.85|321.15|4
1740257460000|2025-02-22 20:51:00|322.89|321.19|322.88|321.18|322.89|321.19|322.88|321.18|2
1740257470000|2025-02-22 20:51:10|322.87|321.17|322.88|321.18|322.88|321.18|322.87|321.17|2
1740257490000|2025-02-22 20:51:30|322.89|321.19|322.89|321.19|322.89|321.19|322.89|321.19|1
1740257500000|2025-02-22 20:51:40|322.88|321.18|322.87|321.17|322.88|321.18|322.87|321.17|2
1740257510000|2025-02-22 20:51:50|322.86|321.16|322.86|321.16|322.86|321.16|322.86|321.16|1
1740257520000|2025-02-22 20:52:00|322.87|321.17|322.87|321.17|322.87|321.17|322.87|321.17|1
1740257530000|2025-02-22 20:52:10|322.85|321.15|322.84|321.14|322.85|321.15|322.84|321.14|2
1740257570000|2025-02-22 20:52:50|322.85|321.15|322.85|321.15|322.85|321.15|322.85|321.15|1
1740257580000|2025-02-22 20:53:00|322.87|321.17|322.87|321.17|322.87|321.17|322.87|321.17|1
1740257600000|2025-02-22 20:53:20|322.86|321.16|322.86|321.16|322.86|321.16|322.86|321.16|1
1740257610000|2025-02-22 20:53:30|322.87|321.17|322.85|321.15|322.87|321.17|322.85|321.15|3
1740257620000|2025-02-22 20:53:40|322.84|321.14|322.83|321.13|322.84|321.14|322.83|321.13|2
1740257630000|2025-02-22 20:53:50|322.84|321.14|322.84|321.14|322.84|321.14|322.84|321.14|1
1740257680000|2025-02-22 20:54:40|322.83|321.13|322.83|321.13|322.83|321.13|322.83|321.13|1
1740257690000|2025-02-22 20:54:50|322.84|321.14|322.84|321.14|322.84|321.14|322.83|321.13|5
1740257700000|2025-02-22 20:55:00|322.86|321.16|322.88|321.18|322.88|321.18|322.86|321.16|5
1740257710000|2025-02-22 20:55:10|322.89|321.19|322.96|321.26|322.96|321.26|322.89|321.19|7
1740257720000|2025-02-22 20:55:20|322.97|321.27|323|321.3|323|321.3|322.97|321.27|4
1740257730000|2025-02-22 20:55:30|323.01|321.31|323.03|321.33|323.03|321.33|323.01|321.31|2
1740257740000|2025-02-22 20:55:40|323.04|321.34|323.05|321.35|323.05|321.35|323.03|321.33|5
1740257760000|2025-02-22 20:56:00|323.06|321.36|323.06|321.36|323.06|321.36|323.06|321.36|1
1740257780000|2025-02-22 20:56:20|323.07|321.37|323.09|321.39|323.09|321.39|323.07|321.37|3
1740257790000|2025-02-22 20:56:30|323.1|321.4|323.11|321.41|323.11|321.41|323.1|321.4|2
1740257800000|2025-02-22 20:56:40|323.08|321.38|323.09|321.39|323.09|321.39|323.08|321.38|2
1740257840000|2025-02-22 20:57:20|323.1|321.4|323.1|321.4|323.1|321.4|323.1|321.4|1
1740257850000|2025-02-22 20:57:30|323.11|321.41|323.12|321.42|323.12|321.42|323.09|321.39|4
1740257860000|2025-02-22 20:57:40|323.13|321.43|323.14|321.44|323.14|321.44|323.13|321.43|2
1740257880000|2025-02-22 20:58:00|323.15|321.45|323.15|321.45|323.15|321.45|323.15|321.45|1
1740257890000|2025-02-22 20:58:10|323.16|321.46|323.18|321.48|323.18|321.48|323.16|321.46|6
1740257900000|2025-02-22 20:58:20|323.23|321.53|323.23|321.53|323.23|321.53|323.23|321.53|1
1740257910000|2025-02-22 20:58:30|323.24|321.54|323.24|321.54|323.24|321.54|323.24|321.54|1
1740257940000|2025-02-22 20:59:00|323.21|321.51|323.23|321.53|323.23|321.53|323.21|321.51|3
1740257950000|2025-02-22 20:59:10|323.24|321.54|323.24|321.54|323.24|321.54|323.24|321.54|1
1740258000000|2025-02-22 21:00:00|323.25|321.55|323.17|321.47|323.25|321.55|323.17|321.47|2
1740258010000|2025-02-22 21:00:10|323.18|321.48|323.17|321.47|323.18|321.48|323.17|321.47|4
1740258020000|2025-02-22 21:00:20|323.18|321.48|323.17|321.47|323.18|321.48|323.17|321.47|2
1740258040000|2025-02-22 21:00:40|323.16|321.46|323.1|321.4|323.16|321.46|323.09|321.39|5
1740258050000|2025-02-22 21:00:50|323.11|321.41|323.11|321.41|323.11|321.41|323.11|321.41|1
1740258060000|2025-02-22 21:01:00|323.12|321.42|323.16|321.46|323.16|321.46|323.11|321.41|6
1740258070000|2025-02-22 21:01:10|323.17|321.47|323.19|321.49|323.19|321.49|323.17|321.47|3
1740258080000|2025-02-22 21:01:20|323.2|321.5|323.2|321.5|323.2|321.5|323.2|321.5|1
1740258100000|2025-02-22 21:01:40|323.17|321.47|323.17|321.47|323.17|321.47|323.17|321.47|1
1740258110000|2025-02-22 21:01:50|323.12|321.42|323.16|321.46|323.16|321.46|323.12|321.42|5
1740258120000|2025-02-22 21:02:00|323.17|321.47|323.19|321.49|323.19|321.49|323.17|321.47|5
1740258140000|2025-02-22 21:02:20|323.2|321.5|323.23|321.53|323.23|321.53|323.2|321.5|4
1740258150000|2025-02-22 21:02:30|323.03|321.33|323.13|321.43|323.14|321.44|323.03|321.33|9
1740258160000|2025-02-22 21:02:40|323.14|321.44|323.14|321.44|323.15|321.45|323.14|321.44|5
1740258170000|2025-02-22 21:02:50|323.15|321.45|323.15|321.45|323.16|321.46|323.15|321.45|3
1740258180000|2025-02-22 21:03:00|323.14|321.44|323.14|321.44|323.14|321.44|323.14|321.44|1
1740258200000|2025-02-22 21:03:20|323.13|321.43|323.13|321.43|323.13|321.43|323.13|321.43|1
1740258210000|2025-02-22 21:03:30|323.09|321.39|323.09|321.39|323.09|321.39|323.09|321.39|1
1740258220000|2025-02-22 21:03:40|323.1|321.4|323.09|321.39|323.1|321.4|323.09|321.39|2
1740258230000|2025-02-22 21:03:50|323.1|321.4|323.1|321.4|323.1|321.4|323.09|321.39|3
1740258240000|2025-02-22 21:04:00|323.09|321.39|323.09|321.39|323.09|321.39|323.09|321.39|1
1740258250000|2025-02-22 21:04:10|323.1|321.4|323.09|321.39|323.1|321.4|323.09|321.39|4
1740258260000|2025-02-22 21:04:20|323.08|321.38|323.09|321.39|323.09|321.39|323.08|321.38|4
1740258270000|2025-02-22 21:04:30|323.08|321.38|323.04|321.34|323.08|321.38|323.03|321.33|6
1740258290000|2025-02-22 21:04:50|323.03|321.33|322.99|321.29|323.03|321.33|322.99|321.29|3
1740258300000|2025-02-22 21:05:00|322.98|321.28|322.92|321.22|322.98|321.28|322.92|321.22|3
1740258310000|2025-02-22 21:05:10|322.89|321.19|322.87|321.17|322.89|321.19|322.87|321.17|3
1740258320000|2025-02-22 21:05:20|322.86|321.16|322.86|321.16|322.86|321.16|322.86|321.16|1
1740258330000|2025-02-22 21:05:30|322.85|321.15|323.14|321.44|323.14|321.44|322.85|321.15|13
1740258340000|2025-02-22 21:05:40|323.15|321.45|323.17|321.47|323.17|321.47|323.15|321.45|3
1740258350000|2025-02-22 21:05:50|323.18|321.48|323.18|321.48|323.18|321.48|323.18|321.48|1
1740258360000|2025-02-22 21:06:00|323.17|321.47|323.17|321.47|323.17|321.47|323.17|321.47|1
1740258370000|2025-02-22 21:06:10|323.15|321.45|323.14|321.44|323.15|321.45|323.14|321.44|4
1740258390000|2025-02-22 21:06:30|323.15|321.45|323.15|321.45|323.15|321.45|323.15|321.45|1
1740258400000|2025-02-22 21:06:40|323.16|321.46|323.15|321.45|323.17|321.47|323.14|321.44|5
1740258430000|2025-02-22 21:07:10|323.16|321.46|323.17|321.47|323.17|321.47|323.16|321.46|2
1740258440000|2025-02-22 21:07:20|323.16|321.46|323.17|321.47|323.17|321.47|323.16|321.46|2
1740258450000|2025-02-22 21:07:30|323.16|321.46|323.1|321.4|323.16|321.46|323.1|321.4|5
1740258470000|2025-02-22 21:07:50|323.11|321.41|323.06|321.36|323.14|321.44|323.05|321.35|10
1740258480000|2025-02-22 21:08:00|323.05|321.35|322.99|321.29|323.05|321.35|322.98|321.28|6
1740258490000|2025-02-22 21:08:10|323.01|321.31|323.06|321.36|323.06|321.36|322.99|321.29|6
1740258500000|2025-02-22 21:08:20|323.03|321.33|323.06|321.36|323.1|321.4|322.95|321.25|11
1740258510000|2025-02-22 21:08:30|323.04|321.34|323.03|321.33|323.05|321.35|323.02|321.32|7
1740258520000|2025-02-22 21:08:40|323.02|321.32|323.04|321.34|323.04|321.34|323.02|321.32|4
1740258530000|2025-02-22 21:08:50|323.05|321.35|323.04|321.34|323.05|321.35|323.04|321.34|2
1740258540000|2025-02-22 21:09:00|323.05|321.35|323.04|321.34|323.05|321.35|323.02|321.32|4
1740258550000|2025-02-22 21:09:10|323.05|321.35|323.05|321.35|323.05|321.35|323.05|321.35|1
1740258590000|2025-02-22 21:09:50|323.06|321.36|323.07|321.37|323.09|321.39|323.06|321.36|4
1740258600000|2025-02-22 21:10:00|323.08|321.38|323.11|321.41|323.11|321.41|323.08|321.38|6
1740258610000|2025-02-22 21:10:10|323.1|321.4|323.11|321.41|323.11|321.41|323.1|321.4|2
1740258620000|2025-02-22 21:10:20|323.1|321.4|323.04|321.34|323.1|321.4|323.03|321.33|6
1740258630000|2025-02-22 21:10:30|323.03|321.33|323.01|321.31|323.03|321.33|323.01|321.31|2
1740258640000|2025-02-22 21:10:40|323.02|321.32|323.01|321.31|323.03|321.33|323.01|321.31|3
1740258670000|2025-02-22 21:11:10|323.02|321.32|323.01|321.31|323.02|321.32|323.01|321.31|2
1740258680000|2025-02-22 21:11:20|323.02|321.32|323.04|321.34|323.04|321.34|323.02|321.32|2
1740258690000|2025-02-22 21:11:30|323.08|321.38|323.08|321.38|323.1|321.4|323.07|321.37|7
1740258700000|2025-02-22 21:11:40|323.11|321.41|323.12|321.42|323.13|321.43|323.11|321.41|4
1740258750000|2025-02-22 21:12:30|323.13|321.43|323.2|321.5|323.2|321.5|323.13|321.43|3
1740258760000|2025-02-22 21:12:40|323.19|321.49|323.17|321.47|323.19|321.49|323.17|321.47|5
1740258770000|2025-02-22 21:12:50|323.18|321.48|323.15|321.45|323.18|321.48|323.15|321.45|4
1740258780000|2025-02-22 21:13:00|323.14|321.44|323.1|321.4|323.14|321.44|323.1|321.4|2
1740258790000|2025-02-22 21:13:10|323.14|321.44|323.13|321.43|323.14|321.44|323.13|321.43|6
1740258800000|2025-02-22 21:13:20|323.14|321.44|323.14|321.44|323.14|321.44|323.13|321.43|5
1740258810000|2025-02-22 21:13:30|323.15|321.45|323.17|321.47|323.17|321.47|323.14|321.44|5
1740258820000|2025-02-22 21:13:40|323.18|321.48|323.19|321.49|323.2|321.5|323.18|321.48|4
1740258830000|2025-02-22 21:13:50|323.18|321.48|323.18|321.48|323.18|321.48|323.18|321.48|1
1740258840000|2025-02-22 21:14:00|323.17|321.47|323.13|321.43|323.17|321.47|323.12|321.42|9
1740258850000|2025-02-22 21:14:10|323.14|321.44|323.13|321.43|323.14|321.44|323.11|321.41|5
1740258860000|2025-02-22 21:14:20|323.11|321.41|323.12|321.42|323.12|321.42|323.1|321.4|3
1740258870000|2025-02-22 21:14:30|323.1|321.4|323.1|321.4|323.11|321.41|323.1|321.4|3
1740258880000|2025-02-22 21:14:40|323.11|321.41|323.11|321.41|323.11|321.41|323.1|321.4|3
1740258890000|2025-02-22 21:14:50|323.1|321.4|323.14|321.44|323.14|321.44|323.1|321.4|4
1740258900000|2025-02-22 21:15:00|323.15|321.45|323.11|321.41|323.15|321.45|323.09|321.39|7
1740258910000|2025-02-22 21:15:10|323.1|321.4|323.14|321.44|323.14|321.44|323.1|321.4|3
1740258920000|2025-02-22 21:15:20|323.13|321.43|322.95|321.25|323.13|321.43|322.95|321.25|8
1740258930000|2025-02-22 21:15:30|322.96|321.26|322.96|321.26|322.96|321.26|322.95|321.25|3
1740258940000|2025-02-22 21:15:40|322.95|321.25|323.02|321.32|323.02|321.32|322.95|321.25|6
1740258950000|2025-02-22 21:15:50|322.98|321.28|323|321.3|323.01|321.31|322.97|321.27|7
1740258960000|2025-02-22 21:16:00|323.01|321.31|322.96|321.26|323.01|321.31|322.96|321.26|8
1740258980000|2025-02-22 21:16:20|322.95|321.25|323.03|321.33|323.06|321.36|322.95|321.25|9
1740258990000|2025-02-22 21:16:30|323.02|321.32|323.01|321.31|323.02|321.32|323.01|321.31|6
1740259000000|2025-02-22 21:16:40|323|321.3|322.94|321.24|323|321.3|322.94|321.24|10
1740259010000|2025-02-22 21:16:50|322.93|321.23|322.93|321.23|322.93|321.23|322.93|321.23|1
1740259030000|2025-02-22 21:17:10|322.94|321.24|322.93|321.23|322.94|321.24|322.93|321.23|2
1740259040000|2025-02-22 21:17:20|322.95|321.25|322.97|321.27|322.98|321.28|322.95|321.25|4
1740259050000|2025-02-22 21:17:30|322.96|321.26|323.01|321.31|323.03|321.33|322.96|321.26|7
1740259060000|2025-02-22 21:17:40|323|321.3|323|321.3|323|321.3|323|321.3|1
1740259070000|2025-02-22 21:17:50|323.01|321.31|323.01|321.31|323.01|321.31|323.01|321.31|1
1740259080000|2025-02-22 21:18:00|323.02|321.32|323.02|321.32|323.02|321.32|323.02|321.32|1
1740259090000|2025-02-22 21:18:10|323|321.3|323|321.3|323|321.3|323|321.3|1
1740259100000|2025-02-22 21:18:20|322.99|321.29|323.02|321.32|323.02|321.32|322.99|321.29|4
1740259120000|2025-02-22 21:18:40|323.04|321.34|323.03|321.33|323.05|321.35|323.03|321.33|3
1740259130000|2025-02-22 21:18:50|323.04|321.34|323.06|321.36|323.07|321.37|323.04|321.34|5
1740259140000|2025-02-22 21:19:00|323.07|321.37|323.11|321.41|323.12|321.42|323.06|321.36|7
1740259150000|2025-02-22 21:19:10|323.1|321.4|323.12|321.42|323.12|321.42|323.1|321.4|5
1740259160000|2025-02-22 21:19:20|323.13|321.43|323.17|321.47|323.18|321.48|323.12|321.42|8
1740259170000|2025-02-22 21:19:30|323.18|321.48|323.13|321.43|323.18|321.48|323.13|321.43|6
1740259190000|2025-02-22 21:19:50|323.16|321.46|323.13|321.43|323.16|321.46|323.13|321.43|3
1740259200000|2025-02-22 21:20:00|323.12|321.42|323.09|321.39|323.14|321.44|323.09|321.39|5
1740259210000|2025-02-22 21:20:10|323.13|321.43|323.06|321.36|323.13|321.43|323.06|321.36|2
1740259220000|2025-02-22 21:20:20|323.05|321.35|323.02|321.32|323.05|321.35|323.02|321.32|6
1740259260000|2025-02-22 21:21:00|323.03|321.33|322.92|321.22|323.05|321.35|322.91|321.21|10
1740259270000|2025-02-22 21:21:10|322.93|321.23|322.79|321.09|322.94|321.24|322.79|321.09|11
1740259280000|2025-02-22 21:21:20|322.8|321.1|322.82|321.12|322.84|321.14|322.79|321.09|13
1740259290000|2025-02-22 21:21:30|322.81|321.11|322.82|321.12|322.84|321.14|322.81|321.11|8
1740259300000|2025-02-22 21:21:40|322.83|321.13|322.74|321.04|322.83|321.13|322.74|321.04|7
1740259310000|2025-02-22 21:21:50|322.75|321.05|322.72|321.02|322.76|321.06|322.72|321.02|4
1740259320000|2025-02-22 21:22:00|322.74|321.04|322.62|320.92|322.74|321.04|322.62|320.92|15
1740259330000|2025-02-22 21:22:10|322.6|320.9|322.6|320.9|322.6|320.9|322.6|320.9|1
1740259340000|2025-02-22 21:22:20|322.58|320.88|322.55|320.85|322.61|320.91|322.55|320.85|7
1740259350000|2025-02-22 21:22:30|322.56|320.86|322.57|320.87|322.57|320.87|322.55|320.85|5
1740259360000|2025-02-22 21:22:40|322.56|320.86|322.55|320.85|322.56|320.86|322.55|320.85|2
1740259380000|2025-02-22 21:23:00|322.54|320.84|322.52|320.82|322.54|320.84|322.49|320.79|7
1740259390000|2025-02-22 21:23:10|322.53|320.83|322.53|320.83|322.53|320.83|322.53|320.83|1
1740259400000|2025-02-22 21:23:20|322.54|320.84|322.54|320.84|322.54|320.84|322.54|320.84|1
1740259410000|2025-02-22 21:23:30|322.55|320.85|322.55|320.85|322.55|320.85|322.55|320.85|1
1740259420000|2025-02-22 21:23:40|322.56|320.86|322.6|320.9|322.63|320.93|322.56|320.86|5
1740259430000|2025-02-22 21:23:50|322.61|320.91|322.63|320.93|322.63|320.93|322.61|320.91|2
1740259440000|2025-02-22 21:24:00|322.64|320.94|322.62|320.92|322.64|320.94|322.62|320.92|6
1740259450000|2025-02-22 21:24:10|322.63|320.93|322.64|320.94|322.64|320.94|322.63|320.93|2
1740259470000|2025-02-22 21:24:30|322.62|320.92|322.69|320.99|322.72|321.02|322.62|320.92|11
1740259480000|2025-02-22 21:24:40|322.68|320.98|322.68|320.98|322.68|320.98|322.68|320.98|1
1740259490000|2025-02-22 21:24:50|322.69|320.99|322.69|320.99|322.69|320.99|322.69|320.99|1
1740259500000|2025-02-22 21:25:00|322.71|321.01|322.68|320.98|322.71|321.01|322.68|320.98|2
1740259510000|2025-02-22 21:25:10|322.7|321|322.71|321.01|322.71|321.01|322.7|321|2
1740259530000|2025-02-22 21:25:30|322.72|321.02|322.71|321.01|322.74|321.04|322.71|321.01|4
1740259540000|2025-02-22 21:25:40|322.7|321|322.73|321.03|322.73|321.03|322.69|320.99|3
1740259550000|2025-02-22 21:25:50|322.71|321.01|322.71|321.01|322.71|321.01|322.71|321.01|1
1740259560000|2025-02-22 21:26:00|322.7|321|322.64|320.94|322.7|321|322.64|320.94|5
1740259580000|2025-02-22 21:26:20|322.65|320.95|322.65|320.95|322.67|320.97|322.65|320.95|4
1740259590000|2025-02-22 21:26:30|322.66|320.96|322.66|320.96|322.67|320.97|322.66|320.96|3
1740259600000|2025-02-22 21:26:40|322.64|320.94|322.67|320.97|322.68|320.98|322.64|320.94|5
1740259610000|2025-02-22 21:26:50|322.65|320.95|322.64|320.94|322.67|320.97|322.64|320.94|5
1740259620000|2025-02-22 21:27:00|322.62|320.92|322.65|320.95|322.66|320.96|322.62|320.92|7
1740259630000|2025-02-22 21:27:10|322.67|320.97|322.64|320.94|322.67|320.97|322.63|320.93|6
1740259640000|2025-02-22 21:27:20|322.65|320.95|322.65|320.95|322.66|320.96|322.63|320.93|5
1740259650000|2025-02-22 21:27:30|322.66|320.96|322.65|320.95|322.67|320.97|322.64|320.94|5
1740259660000|2025-02-22 21:27:40|322.66|320.96|322.64|320.94|322.66|320.96|322.64|320.94|4
1740259670000|2025-02-22 21:27:50|322.63|320.93|322.62|320.92|322.65|320.95|322.61|320.91|9
1740259680000|2025-02-22 21:28:00|322.63|320.93|322.55|320.85|322.63|320.93|322.55|320.85|5
1740259700000|2025-02-22 21:28:20|322.56|320.86|322.56|320.86|322.59|320.89|322.56|320.86|7
1740259710000|2025-02-22 21:28:30|322.57|320.87|322.55|320.85|322.58|320.88|322.55|320.85|4
1740259720000|2025-02-22 21:28:40|322.54|320.84|322.55|320.85|322.55|320.85|322.53|320.83|4
1740259730000|2025-02-22 21:28:50|322.53|320.83|322.46|320.76|322.55|320.85|322.46|320.76|13
1740259740000|2025-02-22 21:29:00|322.48|320.78|322.45|320.75|322.48|320.78|322.45|320.75|6
1740259760000|2025-02-22 21:29:20|322.44|320.74|322.37|320.67|322.44|320.74|322.34|320.64|12
1740259770000|2025-02-22 21:29:30|322.36|320.66|322.35|320.65|322.36|320.66|322.33|320.63|6
1740259780000|2025-02-22 21:29:40|322.34|320.64|322.34|320.64|322.34|320.64|322.34|320.64|1
1740259790000|2025-02-22 21:29:50|322.32|320.62|322.31|320.61|322.33|320.63|322.3|320.6|6
1740259800000|2025-02-22 21:30:00|322.32|320.62|322.37|320.67|322.37|320.67|322.32|320.62|6
1740259810000|2025-02-22 21:30:10|322.35|320.65|322.42|320.72|322.42|320.72|322.35|320.65|6
1740259820000|2025-02-22 21:30:20|322.43|320.73|322.48|320.78|322.51|320.81|322.43|320.73|11
1740259830000|2025-02-22 21:30:30|322.51|320.81|322.55|320.85|322.56|320.86|322.5|320.8|12
1740259840000|2025-02-22 21:30:40|322.53|320.83|322.55|320.85|322.56|320.86|322.53|320.83|4
1740259850000|2025-02-22 21:30:50|322.57|320.87|322.56|320.86|322.57|320.87|322.55|320.85|4
1740259860000|2025-02-22 21:31:00|322.55|320.85|322.62|320.92|322.62|320.92|322.54|320.84|14
1740259870000|2025-02-22 21:31:10|322.61|320.91|322.65|320.95|322.65|320.95|322.61|320.91|8
1740259880000|2025-02-22 21:31:20|322.64|320.94|322.7|321|322.7|321|322.64|320.94|7
1740259890000|2025-02-22 21:31:30|322.69|320.99|322.65|320.95|322.69|320.99|322.64|320.94|5
1740259900000|2025-02-22 21:31:40|322.62|320.92|322.48|320.78|322.62|320.92|322.48|320.78|6
1740259910000|2025-02-22 21:31:50|322.47|320.77|322.48|320.78|322.48|320.78|322.46|320.76|6
1740259920000|2025-02-22 21:32:00|322.47|320.77|322.52|320.82|322.53|320.83|322.47|320.77|4
1740259930000|2025-02-22 21:32:10|322.51|320.81|322.47|320.77|322.51|320.81|322.47|320.77|6
1740259940000|2025-02-22 21:32:20|322.46|320.76|322.5|320.8|322.51|320.81|322.46|320.76|3
1740259950000|2025-02-22 21:32:30|322.49|320.79|322.53|320.83|322.56|320.86|322.49|320.79|9
1740259970000|2025-02-22 21:32:50|322.51|320.81|322.54|320.84|322.57|320.87|322.51|320.81|8
1740259990000|2025-02-22 21:33:10|322.57|320.87|322.57|320.87|322.57|320.87|322.54|320.84|4
1740260000000|2025-02-22 21:33:20|322.56|320.86|322.53|320.83|322.56|320.86|322.51|320.81|8
1740260010000|2025-02-22 21:33:30|322.52|320.82|322.55|320.85|322.55|320.85|322.52|320.82|2
1740260020000|2025-02-22 21:33:40|322.54|320.84|322.53|320.83|322.55|320.85|322.53|320.83|5
1740260030000|2025-02-22 21:33:50|322.54|320.84|322.51|320.81|322.57|320.87|322.51|320.81|6
1740260040000|2025-02-22 21:34:00|322.5|320.8|322.44|320.74|322.5|320.8|322.44|320.74|5
1740260050000|2025-02-22 21:34:10|322.45|320.75|322.37|320.67|322.46|320.76|322.37|320.67|8
1740260060000|2025-02-22 21:34:20|322.4|320.7|322.4|320.7|322.4|320.7|322.4|320.7|1
1740260070000|2025-02-22 21:34:30|322.44|320.74|322.48|320.78|322.48|320.78|322.44|320.74|3
1740260090000|2025-02-22 21:34:50|322.45|320.75|322.47|320.77|322.47|320.77|322.45|320.75|2
1740260100000|2025-02-22 21:35:00|322.46|320.76|322.48|320.78|322.48|320.78|322.45|320.75|5
1740260110000|2025-02-22 21:35:10|322.47|320.77|322.47|320.77|322.48|320.78|322.44|320.74|8
1740260120000|2025-02-22 21:35:20|322.46|320.76|322.51|320.81|322.57|320.87|322.45|320.75|13
1740260130000|2025-02-22 21:35:30|322.5|320.8|322.47|320.77|322.5|320.8|322.45|320.75|13
1740260140000|2025-02-22 21:35:40|322.48|320.78|322.47|320.77|322.54|320.84|322.46|320.76|19
1740260150000|2025-02-22 21:35:50|322.51|320.81|322.38|320.68|322.51|320.81|322.36|320.66|11
1740260160000|2025-02-22 21:36:00|322.37|320.67|322.42|320.72|322.43|320.73|322.36|320.66|14
1740260170000|2025-02-22 21:36:10|322.44|320.74|322.39|320.69|322.44|320.74|322.36|320.66|7
1740260180000|2025-02-22 21:36:20|322.41|320.71|322.4|320.7|322.44|320.74|322.39|320.69|10
1740260190000|2025-02-22 21:36:30|322.38|320.68|322.41|320.71|322.41|320.71|322.37|320.67|7
1740260210000|2025-02-22 21:36:50|322.45|320.75|322.38|320.68|322.45|320.75|322.38|320.68|4
1740260220000|2025-02-22 21:37:00|322.39|320.69|322.39|320.69|322.39|320.69|322.38|320.68|3
1740260230000|2025-02-22 21:37:10|322.4|320.7|322.42|320.72|322.43|320.73|322.38|320.68|6
1740260240000|2025-02-22 21:37:20|322.4|320.7|322.43|320.73|322.43|320.73|322.38|320.68|4
1740260250000|2025-02-22 21:37:30|322.46|320.76|322.42|320.72|322.46|320.76|322.42|320.72|2
1740260260000|2025-02-22 21:37:40|322.4|320.7|322.42|320.72|322.42|320.72|322.4|320.7|2
1740260270000|2025-02-22 21:37:50|322.44|320.74|322.43|320.73|322.47|320.77|322.43|320.73|4
1740260280000|2025-02-22 21:38:00|322.47|320.77|322.47|320.77|322.47|320.77|322.4|320.7|4
1740260290000|2025-02-22 21:38:10|322.42|320.72|322.37|320.67|322.42|320.72|322.37|320.67|6
1740260300000|2025-02-22 21:38:20|322.38|320.68|322.36|320.66|322.38|320.68|322.3|320.6|5
1740260320000|2025-02-22 21:38:40|322.3|320.6|322.34|320.64|322.36|320.66|322.28|320.58|8
1740260330000|2025-02-22 21:38:50|322.29|320.59|322.3|320.6|322.32|320.62|322.28|320.58|7
1740260340000|2025-02-22 21:39:00|322.32|320.62|322.33|320.63|322.33|320.63|322.32|320.62|2
1740260350000|2025-02-22 21:39:10|322.35|320.65|322.38|320.68|322.39|320.69|322.35|320.65|9
1740260360000|2025-02-22 21:39:20|322.37|320.67|322.35|320.65|322.41|320.71|322.35|320.65|7
1740260370000|2025-02-22 21:39:30|322.36|320.66|322.37|320.67|322.38|320.68|322.35|320.65|5
1740260380000|2025-02-22 21:39:40|322.41|320.71|322.38|320.68|322.41|320.71|322.35|320.65|8
1740260390000|2025-02-22 21:39:50|322.37|320.67|322.43|320.73|322.46|320.76|322.37|320.67|12
1740260400000|2025-02-22 21:40:00|322.45|320.75|322.47|320.77|322.47|320.77|322.45|320.75|2
1740260410000|2025-02-22 21:40:10|322.42|320.72|322.45|320.75|322.47|320.77|322.39|320.69|6
1740260420000|2025-02-22 21:40:20|322.47|320.77|322.42|320.72|322.47|320.77|322.42|320.72|5
1740260430000|2025-02-22 21:40:30|322.4|320.7|322.46|320.76|322.46|320.76|322.4|320.7|5
1740260440000|2025-02-22 21:40:40|322.42|320.72|322.48|320.78|322.48|320.78|322.42|320.72|7
1740260450000|2025-02-22 21:40:50|322.46|320.76|322.45|320.75|322.46|320.76|322.42|320.72|9
1740260460000|2025-02-22 21:41:00|322.46|320.76|322.42|320.72|322.48|320.78|322.42|320.72|10
1740260470000|2025-02-22 21:41:10|322.44|320.74|322.45|320.75|322.45|320.75|322.43|320.73|5
1740260480000|2025-02-22 21:41:20|322.41|320.71|322.41|320.71|322.41|320.71|322.41|320.71|1
1740260490000|2025-02-22 21:41:30|322.45|320.75|322.4|320.7|322.45|320.75|322.4|320.7|4
1740260500000|2025-02-22 21:41:40|322.38|320.68|322.36|320.66|322.38|320.68|322.33|320.63|7
1740260510000|2025-02-22 21:41:50|322.35|320.65|322.43|320.73|322.43|320.73|322.35|320.65|7
1740260520000|2025-02-22 21:42:00|322.44|320.74|322.46|320.76|322.46|320.76|322.44|320.74|2
1740260540000|2025-02-22 21:42:20|322.41|320.71|322.39|320.69|322.41|320.71|322.39|320.69|2
1740260550000|2025-02-22 21:42:30|322.37|320.67|322.38|320.68|322.42|320.72|322.33|320.63|9
1740260570000|2025-02-22 21:42:50|322.33|320.63|322.36|320.66|322.37|320.67|322.3|320.6|14
1740260580000|2025-02-22 21:43:00|322.33|320.63|322.37|320.67|322.37|320.67|322.33|320.63|4
1740260590000|2025-02-22 21:43:10|322.38|320.68|322.36|320.66|322.39|320.69|322.36|320.66|12
1740260600000|2025-02-22 21:43:20|322.34|320.64|322.31|320.61|322.34|320.64|322.31|320.61|4
1740260610000|2025-02-22 21:43:30|322.32|320.62|322.32|320.62|322.32|320.62|322.32|320.62|1
1740260630000|2025-02-22 21:43:50|322.34|320.64|322.34|320.64|322.34|320.64|322.33|320.63|3
1740260640000|2025-02-22 21:44:00|322.37|320.67|322.35|320.65|322.37|320.67|322.34|320.64|7
1740260650000|2025-02-22 21:44:10|322.36|320.66|322.35|320.65|322.36|320.66|322.34|320.64|5
1740260660000|2025-02-22 21:44:20|322.32|320.62|322.22|320.52|322.32|320.62|322.21|320.51|9
1740260680000|2025-02-22 21:44:40|322.21|320.51|322.21|320.51|322.21|320.51|322.21|320.51|1
1740260700000|2025-02-22 21:45:00|322.22|320.52|322.22|320.52|322.22|320.52|322.22|320.52|1
1740260720000|2025-02-22 21:45:20|322.21|320.51|322.23|320.53|322.23|320.53|322.21|320.51|2
1740260730000|2025-02-22 21:45:30|322.25|320.55|322.27|320.57|322.28|320.58|322.25|320.55|4
1740260750000|2025-02-22 21:45:50|322.24|320.54|322.24|320.54|322.24|320.54|322.24|320.54|1
1740260760000|2025-02-22 21:46:00|322.23|320.53|322.21|320.51|322.23|320.53|322.21|320.51|3
1740260780000|2025-02-22 21:46:20|322.2|320.5|322.18|320.48|322.21|320.51|322.18|320.48|4
1740260790000|2025-02-22 21:46:30|322.17|320.47|322.11|320.41|322.19|320.49|322.11|320.41|9
1740260800000|2025-02-22 21:46:40|322.09|320.39|322.07|320.37|322.09|320.39|322.03|320.33|5
1740260820000|2025-02-22 21:47:00|322.08|320.38|322.09|320.39|322.09|320.39|322.08|320.38|2
1740260830000|2025-02-22 21:47:10|322.11|320.41|322.13|320.43|322.13|320.43|322.11|320.41|3
1740260840000|2025-02-22 21:47:20|322.15|320.45|322.15|320.45|322.17|320.47|322.15|320.45|5
1740260850000|2025-02-22 21:47:30|322.17|320.47|322.18|320.48|322.19|320.49|322.17|320.47|4
1740260860000|2025-02-22 21:47:40|322.16|320.46|322.07|320.37|322.16|320.46|322.02|320.32|6
1740260870000|2025-02-22 21:47:50|322.08|320.38|322.08|320.38|322.08|320.38|322.08|320.38|1
1740260880000|2025-02-22 21:48:00|322.09|320.39|322.16|320.46|322.17|320.47|322.09|320.39|12
1740260890000|2025-02-22 21:48:10|322.18|320.48|322.19|320.49|322.19|320.49|322.18|320.48|2
1740260900000|2025-02-22 21:48:20|322.18|320.48|322.18|320.48|322.18|320.48|322.17|320.47|3
1740260910000|2025-02-22 21:48:30|322.19|320.49|322.16|320.46|322.2|320.5|322.16|320.46|5
1740260920000|2025-02-22 21:48:40|322.15|320.45|322.11|320.41|322.15|320.45|322.11|320.41|7
1740260930000|2025-02-22 21:48:50|322.1|320.4|322.1|320.4|322.1|320.4|322.1|320.4|1
1740260940000|2025-02-22 21:49:00|322.11|320.41|322.1|320.4|322.12|320.42|322.1|320.4|4
1740260950000|2025-02-22 21:49:10|322.09|320.39|322.1|320.4|322.1|320.4|322.09|320.39|2
1740260960000|2025-02-22 21:49:20|322.11|320.41|322.15|320.45|322.16|320.46|322.1|320.4|8
1740260970000|2025-02-22 21:49:30|322.16|320.46|322.2|320.5|322.21|320.51|322.16|320.46|5
1740260980000|2025-02-22 21:49:40|322.18|320.48|322.21|320.51|322.21|320.51|322.18|320.48|9
1740260990000|2025-02-22 21:49:50|322.2|320.5|322.18|320.48|322.21|320.51|322.18|320.48|4
1740261000000|2025-02-22 21:50:00|322.19|320.49|322.19|320.49|322.21|320.51|322.18|320.48|9
1740261010000|2025-02-22 21:50:10|322.2|320.5|322.19|320.49|322.22|320.52|322.19|320.49|4
1740261020000|2025-02-22 21:50:20|322.17|320.47|322.18|320.48|322.19|320.49|322.17|320.47|6
1740261030000|2025-02-22 21:50:30|322.16|320.46|322.16|320.46|322.16|320.46|322.14|320.44|6
1740261040000|2025-02-22 21:50:40|322.15|320.45|322.12|320.42|322.15|320.45|322.12|320.42|3
1740261050000|2025-02-22 21:50:50|322.14|320.44|322.18|320.48|322.18|320.48|322.14|320.44|4
1740261080000|2025-02-22 21:51:20|322.17|320.47|322.17|320.47|322.17|320.47|322.17|320.47|1
1740261090000|2025-02-22 21:51:30|322.21|320.51|322.24|320.54|322.24|320.54|322.21|320.51|3
1740261100000|2025-02-22 21:51:40|322.26|320.56|322.26|320.56|322.26|320.56|322.26|320.56|1
1740261110000|2025-02-22 21:51:50|322.25|320.55|322.24|320.54|322.27|320.57|322.23|320.53|5
1740261120000|2025-02-22 21:52:00|322.23|320.53|322.23|320.53|322.23|320.53|322.23|320.53|1
1740261130000|2025-02-22 21:52:10|322.24|320.54|322.26|320.56|322.28|320.58|322.23|320.53|7
1740261140000|2025-02-22 21:52:20|322.24|320.54|322.27|320.57|322.28|320.58|322.24|320.54|11
1740261150000|2025-02-22 21:52:30|322.26|320.56|322.29|320.59|322.29|320.59|322.26|320.56|8
1740261160000|2025-02-22 21:52:40|322.26|320.56|322.37|320.67|322.37|320.67|322.26|320.56|15
1740261220000|2025-02-22 21:53:40|322.33|320.63|322.37|320.67|322.37|320.67|322.33|320.63|3
1740261280000|2025-02-22 21:54:40|322.31|320.61|322.25|320.55|322.34|320.64|322.24|320.54|7
1740261290000|2025-02-22 21:54:50|322.24|320.54|322.23|320.53|322.25|320.55|322.21|320.51|6
1740261300000|2025-02-22 21:55:00|322.25|320.55|322.2|320.5|322.25|320.55|322.2|320.5|7
1740261330000|2025-02-22 21:55:30|322.22|320.52|322.25|320.55|322.25|320.55|322.22|320.52|2
1740261340000|2025-02-22 21:55:40|322.24|320.54|322.16|320.46|322.24|320.54|322.16|320.46|7
1740261350000|2025-02-22 21:55:50|322.15|320.45|322.17|320.47|322.18|320.48|322.15|320.45|8
1740261360000|2025-02-22 21:56:00|322.19|320.49|322.19|320.49|322.19|320.49|322.16|320.46|7
1740261370000|2025-02-22 21:56:10|322.16|320.46|322.08|320.38|322.19|320.49|322.08|320.38|7
1740261390000|2025-02-22 21:56:30|322.06|320.36|322.08|320.38|322.09|320.39|322.06|320.36|6
1740261400000|2025-02-22 21:56:40|322.09|320.39|322.16|320.46|322.17|320.47|322.09|320.39|12
1740261410000|2025-02-22 21:56:50|322.14|320.44|322.17|320.47|322.17|320.47|322.14|320.44|4
1740261420000|2025-02-22 21:57:00|322.16|320.46|322.17|320.47|322.17|320.47|322.16|320.46|2
1740261430000|2025-02-22 21:57:10|322.18|320.48|322.17|320.47|322.18|320.48|322.16|320.46|4
1740261440000|2025-02-22 21:57:20|322.16|320.46|322.17|320.47|322.17|320.47|322.16|320.46|2
1740261450000|2025-02-22 21:57:30|322.15|320.45|322.17|320.47|322.18|320.48|322.15|320.45|8
1740261460000|2025-02-22 21:57:40|322.14|320.44|322.16|320.46|322.18|320.48|322.14|320.44|5
1740261470000|2025-02-22 21:57:50|322.14|320.44|322.12|320.42|322.14|320.44|322.11|320.41|4
1740261480000|2025-02-22 21:58:00|322.11|320.41|322.13|320.43|322.13|320.43|322.09|320.39|4
1740261490000|2025-02-22 21:58:10|322.14|320.44|322.15|320.45|322.15|320.45|322.14|320.44|2
1740261500000|2025-02-22 21:58:20|322.14|320.44|322.15|320.45|322.16|320.46|322.11|320.41|8
1740261510000|2025-02-22 21:58:30|322.14|320.44|322.15|320.45|322.15|320.45|322.12|320.42|4
1740261530000|2025-02-22 21:58:50|322.16|320.46|322.16|320.46|322.16|320.46|322.16|320.46|1
1740261540000|2025-02-22 21:59:00|322.18|320.48|322.18|320.48|322.18|320.48|322.18|320.48|1
1740261560000|2025-02-22 21:59:20|322.17|320.47|322.14|320.44|322.18|320.48|322.14|320.44|3
1740261570000|2025-02-22 21:59:30|322.12|320.42|322.06|320.36|322.12|320.42|322.06|320.36|4
1740261580000|2025-02-22 21:59:40|322.08|320.38|322.09|320.39|322.09|320.39|322.08|320.38|2
1740261590000|2025-02-22 21:59:50|322.08|320.38|322.18|320.48|322.19|320.49|322.06|320.36|10
1740261600000|2025-02-22 22:00:00|322.16|320.46|322.2|320.5|322.2|320.5|322.16|320.46|7
1740261610000|2025-02-22 22:00:10|322.17|320.47|322.18|320.48|322.18|320.48|322.17|320.47|2
1740261620000|2025-02-22 22:00:20|322.19|320.49|322.24|320.54|322.25|320.55|322.19|320.49|8
1740261630000|2025-02-22 22:00:30|322.22|320.52|322.18|320.48|322.22|320.52|322.16|320.46|6
1740261640000|2025-02-22 22:00:40|322.14|320.44|322.18|320.48|322.18|320.48|322.14|320.44|9
1740261650000|2025-02-22 22:00:50|322.17|320.47|322.17|320.47|322.17|320.47|322.17|320.47|1
1740261660000|2025-02-22 22:01:00|322.18|320.48|322.21|320.51|322.21|320.51|322.17|320.47|7
1740261670000|2025-02-22 22:01:10|322.2|320.5|322.2|320.5|322.2|320.5|322.2|320.5|1
1740261680000|2025-02-22 22:01:20|322.19|320.49|322.17|320.47|322.19|320.49|322.17|320.47|3
1740261690000|2025-02-22 22:01:30|322.19|320.49|322.19|320.49|322.19|320.49|322.17|320.47|4
1740261700000|2025-02-22 22:01:40|322.18|320.48|322.15|320.45|322.18|320.48|322.14|320.44|6
1740261710000|2025-02-22 22:01:50|322.16|320.46|322.16|320.46|322.16|320.46|322.16|320.46|1
1740261720000|2025-02-22 22:02:00|322.17|320.47|322.06|320.36|322.17|320.47|322.04|320.34|9
1740261730000|2025-02-22 22:02:10|322.04|320.34|322.02|320.32|322.05|320.35|322.02|320.32|4
1740261740000|2025-02-22 22:02:20|322.03|320.33|322.05|320.35|322.05|320.35|322.03|320.33|2
1740261750000|2025-02-22 22:02:30|322.03|320.33|322.04|320.34|322.04|320.34|322.02|320.32|3
1740261760000|2025-02-22 22:02:40|322.08|320.38|322.04|320.34|322.08|320.38|322.04|320.34|4
1740261780000|2025-02-22 22:03:00|322.07|320.37|322.1|320.4|322.12|320.42|322.07|320.37|6
1740261790000|2025-02-22 22:03:10|322.11|320.41|322.14|320.44|322.14|320.44|322.11|320.41|3
1740261800000|2025-02-22 22:03:20|322.13|320.43|322.15|320.45|322.15|320.45|322.13|320.43|2
1740261810000|2025-02-22 22:03:30|322.14|320.44|322.15|320.45|322.17|320.47|322.14|320.44|5
1740261830000|2025-02-22 22:03:50|322.16|320.46|322.15|320.45|322.16|320.46|322.15|320.45|2
1740261840000|2025-02-22 22:04:00|322.16|320.46|322.14|320.44|322.18|320.48|322.14|320.44|7
1740261850000|2025-02-22 22:04:10|322.16|320.46|322.16|320.46|322.17|320.47|322.16|320.46|3
1740261860000|2025-02-22 22:04:20|322.15|320.45|322.19|320.49|322.19|320.49|322.14|320.44|7
1740261870000|2025-02-22 22:04:30|322.2|320.5|322.24|320.54|322.24|320.54|322.2|320.5|7
1740261880000|2025-02-22 22:04:40|322.26|320.56|322.26|320.56|322.27|320.57|322.24|320.54|8
1740261890000|2025-02-22 22:04:50|322.25|320.55|322.25|320.55|322.27|320.57|322.25|320.55|4
1740261900000|2025-02-22 22:05:00|322.27|320.57|322.29|320.59|322.29|320.59|322.24|320.54|8
1740261910000|2025-02-22 22:05:10|322.27|320.57|322.29|320.59|322.29|320.59|322.27|320.57|4
1740261920000|2025-02-22 22:05:20|322.32|320.62|322.32|320.62|322.32|320.62|322.32|320.62|1
1740261950000|2025-02-22 22:05:50|322.37|320.67|322.37|320.67|322.37|320.67|322.37|320.67|1
1740261960000|2025-02-22 22:06:00|322.38|320.68|322.39|320.69|322.39|320.69|322.38|320.68|2
1740261970000|2025-02-22 22:06:10|322.4|320.7|322.37|320.67|322.41|320.71|322.37|320.67|3
1740261980000|2025-02-22 22:06:20|322.34|320.64|322.34|320.64|322.34|320.64|322.34|320.64|1
1740261990000|2025-02-22 22:06:30|322.33|320.63|322.33|320.63|322.33|320.63|322.33|320.63|1
1740262010000|2025-02-22 22:06:50|322.34|320.64|322.35|320.65|322.35|320.65|322.34|320.64|2
1740262020000|2025-02-22 22:07:00|322.36|320.66|322.38|320.68|322.38|320.68|322.36|320.66|3
1740262040000|2025-02-22 22:07:20|322.34|320.64|322.35|320.65|322.35|320.65|322.34|320.64|2
1740262120000|2025-02-22 22:08:40|322.36|320.66|322.33|320.63|322.37|320.67|322.33|320.63|4
1740262130000|2025-02-22 22:08:50|322.34|320.64|322.35|320.65|322.35|320.65|322.34|320.64|2
1740262140000|2025-02-22 22:09:00|322.36|320.66|322.37|320.67|322.37|320.67|322.36|320.66|2
1740262150000|2025-02-22 22:09:10|322.38|320.68|322.38|320.68|322.38|320.68|322.38|320.68|1
1740262160000|2025-02-22 22:09:20|322.39|320.69|322.4|320.7|322.4|320.7|322.39|320.69|2
1740262170000|2025-02-22 22:09:30|322.41|320.71|322.41|320.71|322.41|320.71|322.41|320.71|1
1740262190000|2025-02-22 22:09:50|322.42|320.72|322.42|320.72|322.42|320.72|322.42|320.72|1
1740262210000|2025-02-22 22:10:10|322.39|320.69|322.39|320.69|322.39|320.69|322.39|320.69|1
1740262240000|2025-02-22 22:10:40|322.4|320.7|322.4|320.7|322.4|320.7|322.4|320.7|1
1740262250000|2025-02-22 22:10:50|322.41|320.71|322.41|320.71|322.41|320.71|322.41|320.71|1
1740262260000|2025-02-22 22:11:00|322.33|320.63|322.35|320.65|322.35|320.65|322.33|320.63|3
1740262270000|2025-02-22 22:11:10|322.36|320.66|322.38|320.68|322.38|320.68|322.36|320.66|3
1740262310000|2025-02-22 22:11:50|322.39|320.69|322.39|320.69|322.39|320.69|322.39|320.69|1
1740262360000|2025-02-22 22:12:40|322.36|320.66|322.37|320.67|322.37|320.67|322.36|320.66|2
1740262380000|2025-02-22 22:13:00|322.38|320.68|322.35|320.65|322.38|320.68|322.35|320.65|2
1740262410000|2025-02-22 22:13:30|322.36|320.66|322.4|320.7|322.4|320.7|322.36|320.66|5
1740262440000|2025-02-22 22:14:00|322.42|320.72|322.83|321.13|322.83|321.13|322.42|320.72|14
1740262450000|2025-02-22 22:14:10|322.84|321.14|323.11|321.41|323.12|321.42|322.84|321.14|8
1740262460000|2025-02-22 22:14:20|323.09|321.39|323.15|321.45|323.15|321.45|323.09|321.39|7
1740262470000|2025-02-22 22:14:30|323.13|321.43|323.17|321.47|323.17|321.47|323.13|321.43|13
1740262480000|2025-02-22 22:14:40|323.13|321.43|323.15|321.45|323.16|321.46|323.12|321.42|6
1740262490000|2025-02-22 22:14:50|323.14|321.44|323.12|321.42|323.14|321.44|323.1|321.4|3
1740262500000|2025-02-22 22:15:00|323.11|321.41|323.19|321.49|323.19|321.49|323.1|321.4|6
1740262510000|2025-02-22 22:15:10|323.18|321.48|323.27|321.57|323.27|321.57|323.17|321.47|12
1740262530000|2025-02-22 22:15:30|323.28|321.58|323.29|321.59|323.29|321.59|323.28|321.58|2
1740262540000|2025-02-22 22:15:40|323.27|321.57|323.27|321.57|323.27|321.57|323.27|321.57|1
1740262550000|2025-02-22 22:15:50|323.25|321.55|323.25|321.55|323.27|321.57|323.24|321.54|10
1740262560000|2025-02-22 22:16:00|323.27|321.57|323.25|321.55|323.27|321.57|323.24|321.54|5
1740262570000|2025-02-22 22:16:10|323.23|321.53|323.27|321.57|323.27|321.57|323.23|321.53|3
1740262580000|2025-02-22 22:16:20|323.25|321.55|323.25|321.55|323.27|321.57|323.24|321.54|4
1740262590000|2025-02-22 22:16:30|323.22|321.52|323.27|321.57|323.27|321.57|323.19|321.49|10
1740262610000|2025-02-22 22:16:50|323.28|321.58|323.28|321.58|323.28|321.58|323.28|321.58|1
1740262620000|2025-02-22 22:17:00|323.27|321.57|323.27|321.57|323.27|321.57|323.27|321.57|1
1740262630000|2025-02-22 22:17:10|323.25|321.55|323.18|321.48|323.25|321.55|323.18|321.48|4
1740262640000|2025-02-22 22:17:20|323.19|321.49|323.17|321.47|323.19|321.49|323.17|321.47|3
1740262650000|2025-02-22 22:17:30|323.16|321.46|323.1|321.4|323.16|321.46|323.08|321.38|5
1740262660000|2025-02-22 22:17:40|323.06|321.36|323.04|321.34|323.07|321.37|322.99|321.29|9
1740262670000|2025-02-22 22:17:50|323.05|321.35|323.06|321.36|323.06|321.36|323.05|321.35|2
1740262680000|2025-02-22 22:18:00|323.04|321.34|323|321.3|323.04|321.34|323|321.3|2
1740262700000|2025-02-22 22:18:20|322.99|321.29|322.95|321.25|322.99|321.29|322.93|321.23|7
1740262710000|2025-02-22 22:18:30|322.94|321.24|322.92|321.22|322.94|321.24|322.92|321.22|2
1740262720000|2025-02-22 22:18:40|322.93|321.23|322.95|321.25|322.95|321.25|322.93|321.23|2
1740262730000|2025-02-22 22:18:50|322.96|321.26|322.93|321.23|322.96|321.26|322.93|321.23|2
1740262740000|2025-02-22 22:19:00|322.92|321.22|322.96|321.26|322.96|321.26|322.92|321.22|10
1740262750000|2025-02-22 22:19:10|322.97|321.27|323.08|321.38|323.09|321.39|322.97|321.27|7
1740262760000|2025-02-22 22:19:20|323.09|321.39|323.1|321.4|323.1|321.4|323.09|321.39|2
1740262770000|2025-02-22 22:19:30|323.09|321.39|323.01|321.31|323.09|321.39|323|321.3|7
1740262780000|2025-02-22 22:19:40|323.02|321.32|323.01|321.31|323.02|321.32|322.95|321.25|10
1740262790000|2025-02-22 22:19:50|323|321.3|323.03|321.33|323.04|321.34|323|321.3|5
1740262800000|2025-02-22 22:20:00|323.04|321.34|323.03|321.33|323.04|321.34|323.01|321.31|8
1740262810000|2025-02-22 22:20:10|323.07|321.37|323.06|321.36|323.07|321.37|323.06|321.36|2
1740262820000|2025-02-22 22:20:20|323.04|321.34|322.99|321.29|323.04|321.34|322.99|321.29|6
1740262830000|2025-02-22 22:20:30|323.02|321.32|323|321.3|323.02|321.32|323|321.3|2
1740262840000|2025-02-22 22:20:40|322.99|321.29|322.99|321.29|322.99|321.29|322.99|321.29|1
1740262860000|2025-02-22 22:21:00|323.02|321.32|322.98|321.28|323.02|321.32|322.98|321.28|3
1740262880000|2025-02-22 22:21:20|323|321.3|323|321.3|323|321.3|323|321.3|1
1740262890000|2025-02-22 22:21:30|322.98|321.28|322.98|321.28|322.98|321.28|322.98|321.28|1
1740262900000|2025-02-22 22:21:40|323|321.3|323|321.3|323|321.3|323|321.3|1
1740262910000|2025-02-22 22:21:50|322.99|321.29|322.99|321.29|322.99|321.29|322.99|321.29|1
1740262920000|2025-02-22 22:22:00|322.98|321.28|322.96|321.26|322.98|321.28|322.96|321.26|3
1740262930000|2025-02-22 22:22:10|322.95|321.25|322.97|321.27|322.97|321.27|322.95|321.25|2
1740262940000|2025-02-22 22:22:20|322.98|321.28|323.01|321.31|323.02|321.32|322.98|321.28|5
1740262950000|2025-02-22 22:22:30|323.03|321.33|323.02|321.32|323.03|321.33|323.02|321.32|2
1740262960000|2025-02-22 22:22:40|323.03|321.33|323.03|321.33|323.04|321.34|323.03|321.33|3
1740262980000|2025-02-22 22:23:00|323.02|321.32|323.02|321.32|323.02|321.32|323.02|321.32|1
1740263030000|2025-02-22 22:23:50|322.99|321.29|322.97|321.27|323.02|321.32|322.95|321.25|7
1740263050000|2025-02-22 22:24:10|322.98|321.28|322.98|321.28|322.98|321.28|322.98|321.28|1
1740263060000|2025-02-22 22:24:20|323.01|321.31|323|321.3|323.01|321.31|322.98|321.28|4
1740263070000|2025-02-22 22:24:30|322.99|321.29|322.99|321.29|322.99|321.29|322.99|321.29|1
1740263080000|2025-02-22 22:24:40|323.02|321.32|323.03|321.33|323.03|321.33|323.02|321.32|2
1740263090000|2025-02-22 22:24:50|323.04|321.34|323.03|321.33|323.05|321.35|323.02|321.32|4
1740263100000|2025-02-22 22:25:00|323.01|321.31|323.06|321.36|323.06|321.36|323.01|321.31|10
1740263110000|2025-02-22 22:25:10|323.01|321.31|322.9|321.2|323.01|321.31|322.89|321.19|9
1740263120000|2025-02-22 22:25:20|322.91|321.21|322.93|321.23|322.93|321.23|322.91|321.21|3
1740263130000|2025-02-22 22:25:30|322.94|321.24|322.96|321.26|322.96|321.26|322.94|321.24|5
1740263160000|2025-02-22 22:26:00|322.97|321.27|322.97|321.27|322.97|321.27|322.96|321.26|5
1740263190000|2025-02-22 22:26:30|322.98|321.28|322.97|321.27|322.98|321.28|322.95|321.25|6
1740263200000|2025-02-22 22:26:40|322.98|321.28|322.95|321.25|322.98|321.28|322.94|321.24|5
1740263210000|2025-02-22 22:26:50|322.96|321.26|322.97|321.27|322.97|321.27|322.96|321.26|2
1740263220000|2025-02-22 22:27:00|322.94|321.24|322.94|321.24|322.94|321.24|322.94|321.24|1
1740263230000|2025-02-22 22:27:10|322.93|321.23|322.95|321.25|322.95|321.25|322.93|321.23|2
1740263260000|2025-02-22 22:27:40|322.93|321.23|322.95|321.25|322.95|321.25|322.93|321.23|3
1740263320000|2025-02-22 22:28:40|322.96|321.26|322.96|321.26|322.96|321.26|322.96|321.26|1
1740263400000|2025-02-22 22:30:00|322.94|321.24|322.93|321.23|322.94|321.24|322.93|321.23|4
1740263410000|2025-02-22 22:30:10|322.94|321.24|322.94|321.24|322.95|321.25|322.93|321.23|4
1740263420000|2025-02-22 22:30:20|322.98|321.28|322.97|321.27|322.98|321.28|322.96|321.26|4
1740263430000|2025-02-22 22:30:30|322.98|321.28|322.98|321.28|322.99|321.29|322.98|321.28|3
1740263440000|2025-02-22 22:30:40|322.99|321.29|323.05|321.35|323.05|321.35|322.98|321.28|10
1740263460000|2025-02-22 22:31:00|323.06|321.36|323.06|321.36|323.06|321.36|323.06|321.36|1
1740263490000|2025-02-22 22:31:30|323.04|321.34|323.09|321.39|323.09|321.39|323.04|321.34|5
1740263500000|2025-02-22 22:31:40|323.08|321.38|323.04|321.34|323.08|321.38|323.03|321.33|4
1740263510000|2025-02-22 22:31:50|323.02|321.32|323.03|321.33|323.03|321.33|323.02|321.32|4
1740263520000|2025-02-22 22:32:00|323.02|321.32|322.99|321.29|323.02|321.32|322.99|321.29|4
1740263530000|2025-02-22 22:32:10|323|321.3|322.99|321.29|323|321.3|322.99|321.29|2
1740263540000|2025-02-22 22:32:20|323|321.3|323.01|321.31|323.01|321.31|323|321.3|2
1740263550000|2025-02-22 22:32:30|323|321.3|323.01|321.31|323.01|321.31|323|321.3|2
1740263560000|2025-02-22 22:32:40|323|321.3|322.94|321.24|323|321.3|322.94|321.24|5
1740263580000|2025-02-22 22:33:00|322.93|321.23|322.92|321.22|322.94|321.24|322.92|321.22|3
1740263590000|2025-02-22 22:33:10|322.93|321.23|322.93|321.23|322.95|321.25|322.93|321.23|4
1740263600000|2025-02-22 22:33:20|322.92|321.22|322.92|321.22|322.92|321.22|322.92|321.22|1
1740263610000|2025-02-22 22:33:30|322.95|321.25|322.95|321.25|322.95|321.25|322.95|321.25|1
1740263620000|2025-02-22 22:33:40|322.94|321.24|322.94|321.24|322.94|321.24|322.94|321.24|1
1740263630000|2025-02-22 22:33:50|322.93|321.23|322.93|321.23|322.93|321.23|322.93|321.23|1
1740263640000|2025-02-22 22:34:00|322.92|321.22|322.83|321.13|322.92|321.22|322.83|321.13|10
1740263650000|2025-02-22 22:34:10|322.82|321.12|322.76|321.06|322.82|321.12|322.76|321.06|8
1740263660000|2025-02-22 22:34:20|322.75|321.05|322.75|321.05|322.75|321.05|322.75|321.05|1
1740263670000|2025-02-22 22:34:30|322.74|321.04|322.74|321.04|322.74|321.04|322.74|321.04|1
1740263680000|2025-02-22 22:34:40|322.73|321.03|322.76|321.06|322.76|321.06|322.73|321.03|2
1740263690000|2025-02-22 22:34:50|322.75|321.05|322.52|320.82|322.75|321.05|322.52|320.82|8
1740263700000|2025-02-22 22:35:00|322.51|320.81|322.52|320.82|322.53|320.83|322.51|320.81|4
1740263710000|2025-02-22 22:35:10|322.51|320.81|322.47|320.77|322.51|320.81|322.45|320.75|5
1740263720000|2025-02-22 22:35:20|322.46|320.76|322.45|320.75|322.46|320.76|322.42|320.72|6
1740263730000|2025-02-22 22:35:30|322.44|320.74|322.42|320.72|322.44|320.74|322.42|320.72|3
1740263750000|2025-02-22 22:35:50|322.39|320.69|322.41|320.71|322.41|320.71|322.39|320.69|3
1740263760000|2025-02-22 22:36:00|322.42|320.72|322.45|320.75|322.49|320.79|322.42|320.72|9
1740263770000|2025-02-22 22:36:10|322.44|320.74|322.45|320.75|322.46|320.76|322.44|320.74|3
1740263780000|2025-02-22 22:36:20|322.43|320.73|322.48|320.78|322.48|320.78|322.43|320.73|5
1740263800000|2025-02-22 22:36:40|322.5|320.8|322.54|320.84|322.56|320.86|322.5|320.8|5
1740263810000|2025-02-22 22:36:50|322.53|320.83|322.53|320.83|322.53|320.83|322.53|320.83|1
1740263820000|2025-02-22 22:37:00|322.49|320.79|322.48|320.78|322.51|320.81|322.45|320.75|9
1740263830000|2025-02-22 22:37:10|322.47|320.77|322.45|320.75|322.47|320.77|322.41|320.71|8
1740263840000|2025-02-22 22:37:20|322.44|320.74|322.45|320.75|322.46|320.76|322.44|320.74|3
1740263850000|2025-02-22 22:37:30|322.44|320.74|322.46|320.76|322.47|320.77|322.43|320.73|4
1740263860000|2025-02-22 22:37:40|322.45|320.75|322.44|320.74|322.45|320.75|322.44|320.74|2
1740263880000|2025-02-22 22:38:00|322.48|320.78|322.49|320.79|322.51|320.81|322.48|320.78|4
1740263890000|2025-02-22 22:38:10|322.51|320.81|322.48|320.78|322.51|320.81|322.48|320.78|3
1740263900000|2025-02-22 22:38:20|322.47|320.77|322.47|320.77|322.48|320.78|322.47|320.77|3
1740263910000|2025-02-22 22:38:30|322.44|320.74|322.49|320.79|322.51|320.81|322.44|320.74|11
1740263930000|2025-02-22 22:38:50|322.45|320.75|322.42|320.72|322.45|320.75|322.42|320.72|3
1740263940000|2025-02-22 22:39:00|322.43|320.73|322.44|320.74|322.44|320.74|322.43|320.73|2
1740263950000|2025-02-22 22:39:10|322.45|320.75|322.44|320.74|322.45|320.75|322.44|320.74|2
1740263970000|2025-02-22 22:39:30|322.45|320.75|322.44|320.74|322.46|320.76|322.44|320.74|3
1740263980000|2025-02-22 22:39:40|322.45|320.75|322.41|320.71|322.47|320.77|322.41|320.71|4
1740263990000|2025-02-22 22:39:50|322.42|320.72|322.42|320.72|322.42|320.72|322.42|320.72|1
1740264000000|2025-02-22 22:40:00|322.4|320.7|322.38|320.68|322.45|320.75|322.37|320.67|17
1740264010000|2025-02-22 22:40:10|322.34|320.64|322.34|320.64|322.36|320.66|322.32|320.62|11
1740264020000|2025-02-22 22:40:20|322.37|320.67|322.35|320.65|322.37|320.67|322.35|320.65|3
1740264030000|2025-02-22 22:40:30|322.34|320.64|322.29|320.59|322.35|320.65|322.29|320.59|7
1740264040000|2025-02-22 22:40:40|322.32|320.62|322.29|320.59|322.33|320.63|322.28|320.58|6
1740264080000|2025-02-22 22:41:20|322.3|320.6|322.3|320.6|322.3|320.6|322.3|320.6|1
1740264100000|2025-02-22 22:41:40|322.29|320.59|322.34|320.64|322.38|320.68|322.29|320.59|11
1740264120000|2025-02-22 22:42:00|322.33|320.63|322.32|320.62|322.33|320.63|322.32|320.62|2
1740264130000|2025-02-22 22:42:10|322.33|320.63|322.35|320.65|322.35|320.65|322.33|320.63|3
1740264140000|2025-02-22 22:42:20|322.37|320.67|322.39|320.69|322.39|320.69|322.37|320.67|3
1740264160000|2025-02-22 22:42:40|322.4|320.7|322.38|320.68|322.41|320.71|322.38|320.68|9
1740264170000|2025-02-22 22:42:50|322.39|320.69|322.38|320.68|322.39|320.69|322.38|320.68|2
1740264180000|2025-02-22 22:43:00|322.36|320.66|322.35|320.65|322.37|320.67|322.34|320.64|6
1740264220000|2025-02-22 22:43:40|322.38|320.68|322.42|320.72|322.43|320.73|322.37|320.67|9
1740264230000|2025-02-22 22:43:50|322.44|320.74|322.35|320.65|322.44|320.74|322.35|320.65|8
1740264240000|2025-02-22 22:44:00|322.34|320.64|322.44|320.74|322.44|320.74|322.34|320.64|7
1740264270000|2025-02-22 22:44:30|322.43|320.73|322.44|320.74|322.44|320.74|322.43|320.73|2
1740264290000|2025-02-22 22:44:50|322.45|320.75|322.53|320.83|322.55|320.85|322.45|320.75|9
1740264300000|2025-02-22 22:45:00|322.54|320.84|322.77|321.07|322.77|321.07|322.54|320.84|6
1740264310000|2025-02-22 22:45:10|322.78|321.08|322.83|321.13|322.83|321.13|322.78|321.08|6
1740264320000|2025-02-22 22:45:20|322.84|321.14|322.86|321.16|322.86|321.16|322.84|321.14|3
1740264330000|2025-02-22 22:45:30|322.87|321.17|322.88|321.18|322.88|321.18|322.87|321.17|2
1740264340000|2025-02-22 22:45:40|322.85|321.15|322.87|321.17|322.87|321.17|322.85|321.15|3
1740264350000|2025-02-22 22:45:50|322.91|321.21|322.91|321.21|322.91|321.21|322.91|321.21|1
1740264360000|2025-02-22 22:46:00|322.92|321.22|322.93|321.23|322.93|321.23|322.92|321.22|2
1740264370000|2025-02-22 22:46:10|322.9|321.2|322.91|321.21|322.91|321.21|322.9|321.2|2
1740264380000|2025-02-22 22:46:20|323.03|321.33|323.07|321.37|323.07|321.37|323.03|321.33|2
1740264390000|2025-02-22 22:46:30|323.08|321.38|323.08|321.38|323.08|321.38|323.08|321.38|1
1740264400000|2025-02-22 22:46:40|323.09|321.39|323.13|321.43|323.13|321.43|323.09|321.39|5
1740264410000|2025-02-22 22:46:50|323.14|321.44|323.16|321.46|323.16|321.46|323.14|321.44|3
1740264420000|2025-02-22 22:47:00|323.13|321.43|323.13|321.43|323.13|321.43|323.13|321.43|1
1740264430000|2025-02-22 22:47:10|323.14|321.44|323.14|321.44|323.14|321.44|323.14|321.44|1
1740264440000|2025-02-22 22:47:20|323.11|321.41|323.11|321.41|323.11|321.41|323.11|321.41|1
1740264450000|2025-02-22 22:47:30|323.09|321.39|322.87|321.17|323.1|321.4|322.85|321.15|8
1740264460000|2025-02-22 22:47:40|322.86|321.16|322.89|321.19|322.9|321.2|322.83|321.13|7
1740264470000|2025-02-22 22:47:50|322.86|321.16|322.83|321.13|322.86|321.16|322.82|321.12|5
1740264480000|2025-02-22 22:48:00|322.8|321.1|322.85|321.15|322.85|321.15|322.8|321.1|3
1740264490000|2025-02-22 22:48:10|322.84|321.14|322.82|321.12|322.84|321.14|322.82|321.12|3
1740264500000|2025-02-22 22:48:20|322.81|321.11|322.8|321.1|322.84|321.14|322.8|321.1|10
1740264510000|2025-02-22 22:48:30|322.76|321.06|322.72|321.02|322.76|321.06|322.72|321.02|7
1740264520000|2025-02-22 22:48:40|322.71|321.01|322.69|320.99|322.71|321.01|322.69|320.99|8
1740264530000|2025-02-22 22:48:50|322.7|321|322.84|321.14|322.84|321.14|322.69|320.99|10
1740264540000|2025-02-22 22:49:00|322.85|321.15|322.84|321.14|322.85|321.15|322.83|321.13|3
1740264550000|2025-02-22 22:49:10|322.85|321.15|322.83|321.13|322.85|321.15|322.82|321.12|3
1740264560000|2025-02-22 22:49:20|322.82|321.12|322.78|321.08|322.83|321.13|322.77|321.07|9
1740264570000|2025-02-22 22:49:30|322.77|321.07|322.81|321.11|322.81|321.11|322.77|321.07|3
1740264580000|2025-02-22 22:49:40|322.82|321.12|322.81|321.11|322.82|321.12|322.81|321.11|4
1740264590000|2025-02-22 22:49:50|322.8|321.1|322.81|321.11|322.81|321.11|322.8|321.1|2
1740264600000|2025-02-22 22:50:00|322.82|321.12|322.82|321.12|322.83|321.13|322.81|321.11|5
1740264610000|2025-02-22 22:50:10|322.83|321.13|322.83|321.13|322.83|321.13|322.83|321.13|1
1740264620000|2025-02-22 22:50:20|322.81|321.11|322.83|321.13|322.83|321.13|322.81|321.11|3
1740264640000|2025-02-22 22:50:40|322.81|321.11|322.82|321.12|322.82|321.12|322.81|321.11|2
1740264650000|2025-02-22 22:50:50|322.78|321.08|322.78|321.08|322.82|321.12|322.77|321.07|5
1740264660000|2025-02-22 22:51:00|322.82|321.12|322.82|321.12|322.82|321.12|322.81|321.11|3
1740264690000|2025-02-22 22:51:30|322.77|321.07|322.82|321.12|322.82|321.12|322.77|321.07|2
1740264700000|2025-02-22 22:51:40|322.81|321.11|322.81|321.11|322.81|321.11|322.81|321.11|1
1740264710000|2025-02-22 22:51:50|322.77|321.07|322.77|321.07|322.77|321.07|322.77|321.07|1
1740264720000|2025-02-22 22:52:00|322.81|321.11|322.83|321.13|322.83|321.13|322.81|321.11|5
1740264750000|2025-02-22 22:52:30|322.81|321.11|322.81|321.11|322.81|321.11|322.8|321.1|3
1740264760000|2025-02-22 22:52:40|322.78|321.08|322.81|321.11|322.81|321.11|322.78|321.08|2
1740264770000|2025-02-22 22:52:50|322.79|321.09|322.72|321.02|322.79|321.09|322.72|321.02|7
1740264780000|2025-02-22 22:53:00|322.71|321.01|322.71|321.01|322.71|321.01|322.71|321.01|1
1740264800000|2025-02-22 22:53:20|322.7|321|322.71|321.01|322.71|321.01|322.7|321|2
1740264810000|2025-02-22 22:53:30|322.72|321.02|322.72|321.02|322.72|321.02|322.72|321.02|1
1740264820000|2025-02-22 22:53:40|322.74|321.04|322.74|321.04|322.75|321.05|322.73|321.03|6
1740264830000|2025-02-22 22:53:50|322.75|321.05|322.75|321.05|322.75|321.05|322.75|321.05|1
1740264840000|2025-02-22 22:54:00|322.74|321.04|322.75|321.05|322.75|321.05|322.74|321.04|2
1740264850000|2025-02-22 22:54:10|322.76|321.06|322.77|321.07|322.79|321.09|322.76|321.06|4
1740264860000|2025-02-22 22:54:20|322.76|321.06|322.79|321.09|322.79|321.09|322.76|321.06|2
1740264870000|2025-02-22 22:54:30|322.77|321.07|322.81|321.11|322.81|321.11|322.77|321.07|4
1740264880000|2025-02-22 22:54:40|322.79|321.09|322.78|321.08|322.8|321.1|322.77|321.07|7
1740264890000|2025-02-22 22:54:50|322.79|321.09|322.79|321.09|322.79|321.09|322.79|321.09|1
1740264900000|2025-02-22 22:55:00|322.82|321.12|322.82|321.12|322.86|321.16|322.82|321.12|8
1740264910000|2025-02-22 22:55:10|322.81|321.11|322.79|321.09|322.81|321.11|322.79|321.09|5
1740264920000|2025-02-22 22:55:20|322.78|321.08|322.79|321.09|322.82|321.12|322.78|321.08|5
1740264930000|2025-02-22 22:55:30|322.82|321.12|322.82|321.12|322.82|321.12|322.82|321.12|1
1740264940000|2025-02-22 22:55:40|322.81|321.11|322.81|321.11|322.81|321.11|322.81|321.11|1
1740264950000|2025-02-22 22:55:50|322.82|321.12|322.77|321.07|322.82|321.12|322.77|321.07|2
1740264960000|2025-02-22 22:56:00|322.78|321.08|322.84|321.14|322.84|321.14|322.78|321.08|2
1740264970000|2025-02-22 22:56:10|322.85|321.15|322.84|321.14|322.85|321.15|322.84|321.14|2
1740264980000|2025-02-22 22:56:20|322.82|321.12|322.83|321.13|322.83|321.13|322.81|321.11|4
1740264990000|2025-02-22 22:56:30|322.81|321.11|322.8|321.1|322.81|321.11|322.8|321.1|2
1740265000000|2025-02-22 22:56:40|322.79|321.09|322.81|321.11|322.81|321.11|322.79|321.09|3
1740265010000|2025-02-22 22:56:50|322.82|321.12|322.93|321.23|322.93|321.23|322.81|321.11|9
1740265020000|2025-02-22 22:57:00|322.95|321.25|322.83|321.13|323|321.3|322.82|321.12|11
1740265030000|2025-02-22 22:57:10|322.84|321.14|322.82|321.12|322.84|321.14|322.82|321.12|3
1740265040000|2025-02-22 22:57:20|322.81|321.11|322.74|321.04|322.81|321.11|322.74|321.04|9
1740265050000|2025-02-22 22:57:30|322.73|321.03|322.73|321.03|322.73|321.03|322.71|321.01|6
1740265070000|2025-02-22 22:57:50|322.72|321.02|322.68|320.98|322.72|321.02|322.68|320.98|4
1740265080000|2025-02-22 22:58:00|322.69|320.99|322.67|320.97|322.69|320.99|322.67|320.97|3
1740265180000|2025-02-22 22:59:40|322.66|320.96|322.67|320.97|322.67|320.97|322.66|320.96|2
1740265200000|2025-02-22 23:00:00|322.68|320.98|322.68|320.98|322.68|320.98|322.67|320.97|3
1740265210000|2025-02-22 23:00:10|322.72|321.02|322.75|321.05|322.75|321.05|322.72|321.02|4
1740265230000|2025-02-22 23:00:30|322.72|321.02|322.63|320.93|322.72|321.02|322.63|320.93|9
1740265240000|2025-02-22 23:00:40|322.62|320.92|322.55|320.85|322.62|320.92|322.55|320.85|9
1740265250000|2025-02-22 23:00:50|322.54|320.84|322.53|320.83|322.55|320.85|322.51|320.81|9
1740265260000|2025-02-22 23:01:00|322.52|320.82|322.41|320.71|322.52|320.82|322.41|320.71|10
1740265270000|2025-02-22 23:01:10|322.43|320.73|322.44|320.74|322.44|320.74|322.43|320.73|2
1740265280000|2025-02-22 23:01:20|322.42|320.72|322.41|320.71|322.44|320.74|322.41|320.71|6
1740265290000|2025-02-22 23:01:30|322.4|320.7|322.29|320.59|322.4|320.7|322.29|320.59|10
1740265300000|2025-02-22 23:01:40|322.28|320.58|322.22|320.52|322.28|320.58|322.22|320.52|9
1740265310000|2025-02-22 23:01:50|322.21|320.51|322.21|320.51|322.23|320.53|322.21|320.51|5
1740265320000|2025-02-22 23:02:00|322.2|320.5|322.25|320.55|322.25|320.55|322.2|320.5|4
1740265330000|2025-02-22 23:02:10|322.24|320.54|322.3|320.6|322.3|320.6|322.2|320.5|9
1740265350000|2025-02-22 23:02:30|322.43|320.73|322.49|320.79|322.5|320.8|322.43|320.73|10
1740265360000|2025-02-22 23:02:40|322.48|320.78|322.61|320.91|322.62|320.92|322.48|320.78|12
1740265370000|2025-02-22 23:02:50|322.6|320.9|322.64|320.94|322.64|320.94|322.6|320.9|4
1740265380000|2025-02-22 23:03:00|322.63|320.93|322.63|320.93|322.63|320.93|322.63|320.93|1
1740265400000|2025-02-22 23:03:20|322.64|320.94|322.64|320.94|322.66|320.96|322.63|320.93|6
1740265410000|2025-02-22 23:03:30|322.63|320.93|322.6|320.9|322.64|320.94|322.6|320.9|5
1740265420000|2025-02-22 23:03:40|322.61|320.91|322.52|320.82|322.61|320.91|322.52|320.82|8
1740265430000|2025-02-22 23:03:50|322.53|320.83|322.53|320.83|322.53|320.83|322.53|320.83|1
1740265440000|2025-02-22 23:04:00|322.54|320.84|322.63|320.93|322.64|320.94|322.52|320.82|10
1740265450000|2025-02-22 23:04:10|322.62|320.92|322.63|320.93|322.64|320.94|322.61|320.91|4
1740265460000|2025-02-22 23:04:20|322.62|320.92|322.53|320.83|322.62|320.92|322.52|320.82|14
1740265470000|2025-02-22 23:04:30|322.51|320.81|322.26|320.56|322.52|320.82|322.25|320.55|16
1740265480000|2025-02-22 23:04:40|322.25|320.55|322.27|320.57|322.27|320.57|322.25|320.55|3
1740265490000|2025-02-22 23:04:50|322.28|320.58|322.23|320.53|322.29|320.59|322.23|320.53|7
1740265500000|2025-02-22 23:05:00|322.21|320.51|322.22|320.52|322.23|320.53|322.2|320.5|12
1740265510000|2025-02-22 23:05:10|322.21|320.51|322.21|320.51|322.22|320.52|322.2|320.5|7
1740265520000|2025-02-22 23:05:20|322.17|320.47|322.19|320.49|322.19|320.49|322.08|320.38|17
1740265530000|2025-02-22 23:05:30|322.21|320.51|322.32|320.62|322.32|320.62|322.2|320.5|16
1740265540000|2025-02-22 23:05:40|322.33|320.63|322.34|320.64|322.36|320.66|322.33|320.63|6
1740265550000|2025-02-22 23:05:50|322.35|320.65|322.27|320.57|322.35|320.65|322.27|320.57|7
1740265560000|2025-02-22 23:06:00|322.26|320.56|322.17|320.47|322.26|320.56|322.17|320.47|14
1740265570000|2025-02-22 23:06:10|322.18|320.48|322.22|320.52|322.22|320.52|322.18|320.48|8
1740265580000|2025-02-22 23:06:20|322.21|320.51|322.16|320.46|322.21|320.51|322.16|320.46|9
1740265590000|2025-02-22 23:06:30|322.15|320.45|322.14|320.44|322.17|320.47|322.13|320.43|9
1740265600000|2025-02-22 23:06:40|322.15|320.45|322.12|320.42|322.15|320.45|322.11|320.41|8
1740265610000|2025-02-22 23:06:50|322.13|320.43|322.13|320.43|322.13|320.43|322.13|320.43|1
1740265620000|2025-02-22 23:07:00|322.12|320.42|322.34|320.64|322.34|320.64|322.12|320.42|15
1740265630000|2025-02-22 23:07:10|322.35|320.65|322.38|320.68|322.38|320.68|322.35|320.65|4
1740265640000|2025-02-22 23:07:20|322.39|320.69|322.41|320.71|322.41|320.71|322.39|320.69|2
1740265660000|2025-02-22 23:07:40|322.42|320.72|322.42|320.72|322.42|320.72|322.42|320.72|1
1740265670000|2025-02-22 23:07:50|322.43|320.73|322.43|320.73|322.43|320.73|322.43|320.73|1
1740265680000|2025-02-22 23:08:00|322.41|320.71|322.42|320.72|322.42|320.72|322.41|320.71|2
1740265690000|2025-02-22 23:08:10|322.43|320.73|322.43|320.73|322.43|320.73|322.43|320.73|1
1740265700000|2025-02-22 23:08:20|322.44|320.74|322.44|320.74|322.44|320.74|322.44|320.74|1
1740265730000|2025-02-22 23:08:50|322.41|320.71|322.38|320.68|322.41|320.71|322.37|320.67|4
1740265740000|2025-02-22 23:09:00|322.37|320.67|322.37|320.67|322.38|320.68|322.37|320.67|3
1740265750000|2025-02-22 23:09:10|322.38|320.68|322.39|320.69|322.39|320.69|322.37|320.67|4
1740265770000|2025-02-22 23:09:30|322.4|320.7|322.42|320.72|322.42|320.72|322.4|320.7|3
1740265820000|2025-02-22 23:10:20|322.43|320.73|322.43|320.73|322.43|320.73|322.43|320.73|1
1740265840000|2025-02-22 23:10:40|322.4|320.7|322.4|320.7|322.4|320.7|322.4|320.7|1
1740265850000|2025-02-22 23:10:50|322.41|320.71|322.41|320.71|322.41|320.71|322.41|320.71|1
1740265870000|2025-02-22 23:11:10|322.42|320.72|322.44|320.74|322.44|320.74|322.42|320.72|3
1740265890000|2025-02-22 23:11:30|322.45|320.75|322.45|320.75|322.45|320.75|322.45|320.75|1
1740265900000|2025-02-22 23:11:40|322.43|320.73|322.44|320.74|322.44|320.74|322.43|320.73|2
1740265910000|2025-02-22 23:11:50|322.45|320.75|322.45|320.75|322.46|320.76|322.42|320.72|8
1740265920000|2025-02-22 23:12:00|322.44|320.74|322.42|320.72|322.44|320.74|322.41|320.71|5
1740265930000|2025-02-22 23:12:10|322.43|320.73|322.45|320.75|322.45|320.75|322.43|320.73|3
1740265940000|2025-02-22 23:12:20|322.46|320.76|322.47|320.77|322.49|320.79|322.46|320.76|6
1740265950000|2025-02-22 23:12:30|322.43|320.73|322.44|320.74|322.44|320.74|322.41|320.71|5
1740265980000|2025-02-22 23:13:00|322.45|320.75|322.52|320.82|322.52|320.82|322.45|320.75|8
1740265990000|2025-02-22 23:13:10|322.53|320.83|322.54|320.84|322.54|320.84|322.53|320.83|2
1740266000000|2025-02-22 23:13:20|322.51|320.81|322.51|320.81|322.51|320.81|322.46|320.76|7
1740266010000|2025-02-22 23:13:30|322.49|320.79|322.51|320.81|322.51|320.81|322.49|320.79|3
1740266020000|2025-02-22 23:13:40|322.52|320.82|322.52|320.82|322.52|320.82|322.52|320.82|1
1740266040000|2025-02-22 23:14:00|322.53|320.83|322.57|320.87|322.57|320.87|322.53|320.83|3
1740266060000|2025-02-22 23:14:20|322.55|320.85|322.56|320.86|322.56|320.86|322.55|320.85|2
1740266100000|2025-02-22 23:15:00|322.57|320.87|322.57|320.87|322.57|320.87|322.57|320.87|1
1740266110000|2025-02-22 23:15:10|322.58|320.88|322.58|320.88|322.58|320.88|322.58|320.88|1
1740266120000|2025-02-22 23:15:20|322.73|321.03|322.77|321.07|322.77|321.07|322.73|321.03|2
1740266130000|2025-02-22 23:15:30|322.78|321.08|322.83|321.13|322.83|321.13|322.78|321.08|4
1740266140000|2025-02-22 23:15:40|322.84|321.14|322.85|321.15|322.85|321.15|322.83|321.13|3
1740266160000|2025-02-22 23:16:00|322.84|321.14|322.8|321.1|322.84|321.14|322.8|321.1|7
1740266170000|2025-02-22 23:16:10|322.81|321.11|322.81|321.11|322.81|321.11|322.81|321.11|1
1740266180000|2025-02-22 23:16:20|322.82|321.12|322.81|321.11|322.82|321.12|322.81|321.11|2
1740266190000|2025-02-22 23:16:30|322.82|321.12|322.83|321.13|322.83|321.13|322.82|321.12|2
1740266200000|2025-02-22 23:16:40|322.84|321.14|322.8|321.1|322.84|321.14|322.8|321.1|5
1740266210000|2025-02-22 23:16:50|322.81|321.11|322.85|321.15|322.85|321.15|322.81|321.11|5
1740266220000|2025-02-22 23:17:00|322.84|321.14|322.81|321.11|322.84|321.14|322.8|321.1|7
1740266230000|2025-02-22 23:17:10|322.82|321.12|322.82|321.12|322.83|321.13|322.82|321.12|3
1740266240000|2025-02-22 23:17:20|322.83|321.13|322.8|321.1|322.83|321.13|322.8|321.1|5
1740266270000|2025-02-22 23:17:50|322.81|321.11|322.79|321.09|322.81|321.11|322.79|321.09|3
1740266280000|2025-02-22 23:18:00|322.8|321.1|322.8|321.1|322.8|321.1|322.8|321.1|1
1740266290000|2025-02-22 23:18:10|322.82|321.12|322.8|321.1|322.82|321.12|322.8|321.1|5
1740266300000|2025-02-22 23:18:20|322.81|321.11|322.8|321.1|322.81|321.11|322.8|321.1|2
1740266330000|2025-02-22 23:18:50|322.81|321.11|322.81|321.11|322.81|321.11|322.81|321.11|1
1740266340000|2025-02-22 23:19:00|322.82|321.12|322.82|321.12|322.82|321.12|322.82|321.12|1
1740266360000|2025-02-22 23:19:20|322.83|321.13|322.79|321.09|322.83|321.13|322.78|321.08|9
1740266370000|2025-02-22 23:19:30|322.8|321.1|322.8|321.1|322.8|321.1|322.8|321.1|1
1740266380000|2025-02-22 23:19:40|322.81|321.11|322.85|321.15|322.85|321.15|322.81|321.11|4
1740266390000|2025-02-22 23:19:50|322.86|321.16|322.86|321.16|322.86|321.16|322.86|321.16|1
1740266410000|2025-02-22 23:20:10|322.87|321.17|322.85|321.15|322.87|321.17|322.85|321.15|2
1740266440000|2025-02-22 23:20:40|322.83|321.13|322.8|321.1|322.83|321.13|322.8|321.1|2
1740266450000|2025-02-22 23:20:50|322.81|321.11|322.76|321.06|322.81|321.11|322.76|321.06|7
1740266470000|2025-02-22 23:21:10|322.77|321.07|322.77|321.07|322.77|321.07|322.77|321.07|1
1740266490000|2025-02-22 23:21:30|322.76|321.06|322.77|321.07|322.77|321.07|322.73|321.03|6
1740266500000|2025-02-22 23:21:40|322.79|321.09|322.81|321.11|322.81|321.11|322.79|321.09|3
1740266510000|2025-02-22 23:21:50|322.83|321.13|322.82|321.12|322.83|321.13|322.82|321.12|2
1740266520000|2025-02-22 23:22:00|322.81|321.11|322.82|321.12|322.82|321.12|322.8|321.1|4
1740266530000|2025-02-22 23:22:10|322.83|321.13|322.83|321.13|322.83|321.13|322.83|321.13|1
1740266540000|2025-02-22 23:22:20|322.84|321.14|322.85|321.15|322.85|321.15|322.84|321.14|2
1740266550000|2025-02-22 23:22:30|322.84|321.14|322.79|321.09|322.84|321.14|322.79|321.09|4
1740266560000|2025-02-22 23:22:40|322.78|321.08|322.62|320.92|322.79|321.09|322.62|320.92|16
1740266570000|2025-02-22 23:22:50|322.61|320.91|322.57|320.87|322.61|320.91|322.57|320.87|5
1740266580000|2025-02-22 23:23:00|322.59|320.89|322.64|320.94|322.65|320.95|322.59|320.89|6
1740266600000|2025-02-22 23:23:20|322.65|320.95|322.67|320.97|322.67|320.97|322.61|320.91|9
1740266610000|2025-02-22 23:23:30|322.66|320.96|322.61|320.91|322.66|320.96|322.61|320.91|8
1740266620000|2025-02-22 23:23:40|322.6|320.9|322.61|320.91|322.61|320.91|322.6|320.9|2
1740266630000|2025-02-22 23:23:50|322.62|320.92|322.6|320.9|322.62|320.92|322.6|320.9|2
1740266640000|2025-02-22 23:24:00|322.61|320.91|322.6|320.9|322.61|320.91|322.6|320.9|2
1740266660000|2025-02-22 23:24:20|322.59|320.89|322.54|320.84|322.59|320.89|322.54|320.84|5
1740266670000|2025-02-22 23:24:30|322.55|320.85|322.54|320.84|322.55|320.85|322.54|320.84|8
1740266680000|2025-02-22 23:24:40|322.53|320.83|322.53|320.83|322.54|320.84|322.52|320.82|4
1740266700000|2025-02-22 23:25:00|322.52|320.82|322.5|320.8|322.52|320.82|322.5|320.8|5
1740266710000|2025-02-22 23:25:10|322.49|320.79|322.46|320.76|322.49|320.79|322.45|320.75|5
1740266720000|2025-02-22 23:25:20|322.45|320.75|322.45|320.75|322.45|320.75|322.45|320.75|1
1740266730000|2025-02-22 23:25:30|322.46|320.76|322.49|320.79|322.5|320.8|322.46|320.76|3
1740266740000|2025-02-22 23:25:40|322.48|320.78|322.47|320.77|322.48|320.78|322.44|320.74|6
1740266750000|2025-02-22 23:25:50|322.46|320.76|322.45|320.75|322.46|320.76|322.45|320.75|2
1740266760000|2025-02-22 23:26:00|322.44|320.74|322.45|320.75|322.45|320.75|322.44|320.74|2
1740266770000|2025-02-22 23:26:10|322.49|320.79|322.49|320.79|322.49|320.79|322.49|320.79|1
1740266780000|2025-02-22 23:26:20|322.48|320.78|322.52|320.82|322.52|320.82|322.48|320.78|2
1740266790000|2025-02-22 23:26:30|322.5|320.8|322.52|320.82|322.52|320.82|322.5|320.8|2
1740266800000|2025-02-22 23:26:40|322.51|320.81|322.51|320.81|322.51|320.81|322.49|320.79|5
1740266820000|2025-02-22 23:27:00|322.5|320.8|322.51|320.81|322.51|320.81|322.5|320.8|2
1740266840000|2025-02-22 23:27:20|322.52|320.82|322.55|320.85|322.55|320.85|322.52|320.82|3
1740266850000|2025-02-22 23:27:30|322.52|320.82|322.58|320.88|322.58|320.88|322.52|320.82|5
1740266860000|2025-02-22 23:27:40|322.59|320.89|322.59|320.89|322.59|320.89|322.59|320.89|1
1740266870000|2025-02-22 23:27:50|322.58|320.88|322.58|320.88|322.58|320.88|322.58|320.88|1
1740266880000|2025-02-22 23:28:00|322.59|320.89|322.61|320.91|322.62|320.92|322.59|320.89|6
1740266890000|2025-02-22 23:28:10|322.63|320.93|322.63|320.93|322.64|320.94|322.63|320.93|3
1740266900000|2025-02-22 23:28:20|322.64|320.94|322.64|320.94|322.64|320.94|322.64|320.94|1
1740266910000|2025-02-22 23:28:30|322.63|320.93|322.61|320.91|322.63|320.93|322.61|320.91|3
1740266920000|2025-02-22 23:28:40|322.6|320.9|322.6|320.9|322.6|320.9|322.6|320.9|1
1740266940000|2025-02-22 23:29:00|322.61|320.91|322.65|320.95|322.65|320.95|322.61|320.91|6
1740266950000|2025-02-22 23:29:10|322.66|320.96|322.66|320.96|322.66|320.96|322.66|320.96|1
1740266960000|2025-02-22 23:29:20|322.67|320.97|322.68|320.98|322.69|320.99|322.67|320.97|7
1740266970000|2025-02-22 23:29:30|322.69|320.99|322.69|320.99|322.69|320.99|322.68|320.98|3
1740266980000|2025-02-22 23:29:40|322.68|320.98|322.69|320.99|322.69|320.99|322.68|320.98|2
1740266990000|2025-02-22 23:29:50|322.68|320.98|322.69|320.99|322.69|320.99|322.68|320.98|2
1740267000000|2025-02-22 23:30:00|322.7|321|322.7|321|322.7|321|322.7|321|1
1740267010000|2025-02-22 23:30:10|322.69|320.99|322.7|321|322.7|321|322.68|320.98|7
1740267020000|2025-02-22 23:30:20|322.71|321.01|322.72|321.02|322.72|321.02|322.71|321.01|2
1740267050000|2025-02-22 23:30:50|322.71|321.01|322.69|320.99|322.71|321.01|322.69|320.99|2
1740267060000|2025-02-22 23:31:00|322.7|321|322.65|320.95|322.7|321|322.64|320.94|15
1740267070000|2025-02-22 23:31:10|322.66|320.96|322.66|320.96|322.66|320.96|322.66|320.96|1
1740267080000|2025-02-22 23:31:20|322.65|320.95|322.69|320.99|322.69|320.99|322.65|320.95|5
1740267090000|2025-02-22 23:31:30|322.67|320.97|322.69|320.99|322.69|320.99|322.67|320.97|3
1740267100000|2025-02-22 23:31:40|322.67|320.97|322.68|320.98|322.68|320.98|322.67|320.97|6
1740267120000|2025-02-22 23:32:00|322.67|320.97|322.64|320.94|322.67|320.97|322.64|320.94|4
1740267130000|2025-02-22 23:32:10|322.63|320.93|322.64|320.94|322.64|320.94|322.63|320.93|2
1740267140000|2025-02-22 23:32:20|322.63|320.93|322.6|320.9|322.64|320.94|322.6|320.9|5
1740267150000|2025-02-22 23:32:30|322.61|320.91|322.59|320.89|322.65|320.95|322.59|320.89|8
1740267160000|2025-02-22 23:32:40|322.6|320.9|322.6|320.9|322.6|320.9|322.6|320.9|1
1740267170000|2025-02-22 23:32:50|322.59|320.89|322.59|320.89|322.59|320.89|322.59|320.89|1
1740267180000|2025-02-22 23:33:00|322.6|320.9|322.6|320.9|322.6|320.9|322.6|320.9|1
1740267190000|2025-02-22 23:33:10|322.59|320.89|322.59|320.89|322.59|320.89|322.59|320.89|1
1740267200000|2025-02-22 23:33:20|322.6|320.9|322.63|320.93|322.63|320.93|322.6|320.9|6
1740267210000|2025-02-22 23:33:30|322.65|320.95|322.68|320.98|322.68|320.98|322.65|320.95|2
1740267220000|2025-02-22 23:33:40|322.69|320.99|322.68|320.98|322.69|320.99|322.68|320.98|2
1740267230000|2025-02-22 23:33:50|322.67|320.97|322.68|320.98|322.68|320.98|322.66|320.96|4
1740267240000|2025-02-22 23:34:00|322.69|320.99|322.69|320.99|322.69|320.99|322.69|320.99|1
1740267250000|2025-02-22 23:34:10|322.68|320.98|322.69|320.99|322.69|320.99|322.68|320.98|2
1740267260000|2025-02-22 23:34:20|322.68|320.98|322.65|320.95|322.68|320.98|322.65|320.95|3
1740267270000|2025-02-22 23:34:30|322.66|320.96|322.68|320.98|322.69|320.99|322.66|320.96|4
1740267280000|2025-02-22 23:34:40|322.67|320.97|322.66|320.96|322.67|320.97|322.65|320.95|5
1740267290000|2025-02-22 23:34:50|322.65|320.95|322.65|320.95|322.65|320.95|322.65|320.95|1
1740267300000|2025-02-22 23:35:00|322.64|320.94|322.64|320.94|322.64|320.94|322.64|320.94|1
1740267310000|2025-02-22 23:35:10|322.63|320.93|322.62|320.92|322.63|320.93|322.62|320.92|4
1740267320000|2025-02-22 23:35:20|322.61|320.91|322.61|320.91|322.62|320.92|322.61|320.91|3
1740267330000|2025-02-22 23:35:30|322.62|320.92|322.62|320.92|322.62|320.92|322.62|320.92|1
1740267340000|2025-02-22 23:35:40|322.61|320.91|322.62|320.92|322.62|320.92|322.61|320.91|8
1740267350000|2025-02-22 23:35:50|322.61|320.91|322.6|320.9|322.61|320.91|322.59|320.89|3
1740267360000|2025-02-22 23:36:00|322.56|320.86|322.48|320.78|322.56|320.86|322.48|320.78|5
1740267370000|2025-02-22 23:36:10|322.47|320.77|322.47|320.77|322.49|320.79|322.47|320.77|4
1740267380000|2025-02-22 23:36:20|322.43|320.73|322.43|320.73|322.43|320.73|322.43|320.73|1
1740267390000|2025-02-22 23:36:30|322.4|320.7|322.44|320.74|322.44|320.74|322.38|320.68|3
1740267400000|2025-02-22 23:36:40|322.43|320.73|322.41|320.71|322.46|320.76|322.41|320.71|6
1740267420000|2025-02-22 23:37:00|322.4|320.7|322.46|320.76|322.46|320.76|322.4|320.7|2
1740267430000|2025-02-22 23:37:10|322.47|320.77|322.47|320.77|322.48|320.78|322.45|320.75|5
1740267440000|2025-02-22 23:37:20|322.48|320.78|322.48|320.78|322.48|320.78|322.48|320.78|1
1740267450000|2025-02-22 23:37:30|322.47|320.77|322.45|320.75|322.47|320.77|322.45|320.75|2
1740267460000|2025-02-22 23:37:40|322.44|320.74|322.44|320.74|322.46|320.76|322.43|320.73|5
1740267480000|2025-02-22 23:38:00|322.43|320.73|322.43|320.73|322.43|320.73|322.41|320.71|4
1740267490000|2025-02-22 23:38:10|322.42|320.72|322.42|320.72|322.42|320.72|322.42|320.72|1
1740267500000|2025-02-22 23:38:20|322.44|320.74|322.44|320.74|322.44|320.74|322.44|320.74|1
1740267510000|2025-02-22 23:38:30|322.43|320.73|322.44|320.74|322.44|320.74|322.43|320.73|2
1740267520000|2025-02-22 23:38:40|322.43|320.73|322.41|320.71|322.43|320.73|322.4|320.7|6
1740267530000|2025-02-22 23:38:50|322.4|320.7|322.4|320.7|322.4|320.7|322.4|320.7|1
1740267540000|2025-02-22 23:39:00|322.41|320.71|322.42|320.72|322.42|320.72|322.41|320.71|2
1740267550000|2025-02-22 23:39:10|322.41|320.71|322.42|320.72|322.42|320.72|322.41|320.71|2
1740267560000|2025-02-22 23:39:20|322.44|320.74|322.44|320.74|322.44|320.74|322.43|320.73|3
1740267580000|2025-02-22 23:39:40|322.43|320.73|322.46|320.76|322.47|320.77|322.42|320.72|8
1740267590000|2025-02-22 23:39:50|322.45|320.75|322.44|320.74|322.45|320.75|322.44|320.74|2
1740267600000|2025-02-22 23:40:00|322.43|320.73|322.38|320.68|322.43|320.73|322.38|320.68|4
1740267610000|2025-02-22 23:40:10|322.36|320.66|322.37|320.67|322.38|320.68|322.36|320.66|3
1740267620000|2025-02-22 23:40:20|322.36|320.66|322.34|320.64|322.36|320.66|322.33|320.63|3
1740267630000|2025-02-22 23:40:30|322.33|320.63|322.33|320.63|322.33|320.63|322.33|320.63|1
1740267640000|2025-02-22 23:40:40|322.32|320.62|322.32|320.62|322.32|320.62|322.32|320.62|1
1740267660000|2025-02-22 23:41:00|322.36|320.66|322.34|320.64|322.37|320.67|322.34|320.64|4
1740267670000|2025-02-22 23:41:10|322.32|320.62|322.32|320.62|322.32|320.62|322.32|320.62|1
1740267680000|2025-02-22 23:41:20|322.31|320.61|322.29|320.59|322.31|320.61|322.29|320.59|3
1740267690000|2025-02-22 23:41:30|322.28|320.58|322.23|320.53|322.29|320.59|322.23|320.53|6
1740267700000|2025-02-22 23:41:40|322.22|320.52|322.13|320.43|322.22|320.52|322.13|320.43|5
1740267710000|2025-02-22 23:41:50|322.16|320.46|322.12|320.42|322.16|320.46|322.12|320.42|3
1740267730000|2025-02-22 23:42:10|322.15|320.45|322.12|320.42|322.15|320.45|322.12|320.42|3
1740267770000|2025-02-22 23:42:50|322.15|320.45|322.12|320.42|322.16|320.46|322.12|320.42|5
1740267780000|2025-02-22 23:43:00|322.15|320.45|322.18|320.48|322.18|320.48|322.14|320.44|6
1740267790000|2025-02-22 23:43:10|322.16|320.46|322.16|320.46|322.16|320.46|322.14|320.44|3
1740267800000|2025-02-22 23:43:20|322.17|320.47|322.21|320.51|322.23|320.53|322.17|320.47|5
1740267810000|2025-02-22 23:43:30|322.18|320.48|322.19|320.49|322.2|320.5|322.17|320.47|6
1740267820000|2025-02-22 23:43:40|322.18|320.48|322.16|320.46|322.18|320.48|322.16|320.46|5
1740267830000|2025-02-22 23:43:50|322.15|320.45|322.15|320.45|322.15|320.45|322.15|320.45|1
1740267840000|2025-02-22 23:44:00|322.14|320.44|322.12|320.42|322.14|320.44|322.09|320.39|5
1740267850000|2025-02-22 23:44:10|322.13|320.43|322.11|320.41|322.13|320.43|322.09|320.39|5
1740267860000|2025-02-22 23:44:20|322.1|320.4|322.12|320.42|322.14|320.44|322.09|320.39|9
1740267870000|2025-02-22 23:44:30|322.14|320.44|322.15|320.45|322.15|320.45|322.12|320.42|5
1740267880000|2025-02-22 23:44:40|322.13|320.43|322.13|320.43|322.13|320.43|322.13|320.43|1
1740267890000|2025-02-22 23:44:50|322.16|320.46|322.13|320.43|322.16|320.46|322.11|320.41|8
1740267900000|2025-02-22 23:45:00|322.12|320.42|322.15|320.45|322.15|320.45|322.11|320.41|9
1740267920000|2025-02-22 23:45:20|322.16|320.46|322.14|320.44|322.16|320.46|322.14|320.44|3
1740267930000|2025-02-22 23:45:30|322.15|320.45|322.14|320.44|322.15|320.45|322.1|320.4|4
1740267940000|2025-02-22 23:45:40|322.16|320.46|322.13|320.43|322.17|320.47|322.1|320.4|10
1740267950000|2025-02-22 23:45:50|322.12|320.42|322.05|320.35|322.12|320.42|322.05|320.35|3
1740267960000|2025-02-22 23:46:00|322.03|320.33|321.97|320.27|322.05|320.35|321.97|320.27|12
1740267970000|2025-02-22 23:46:10|321.96|320.26|321.89|320.19|321.96|320.26|321.89|320.19|9
1740267980000|2025-02-22 23:46:20|321.88|320.18|321.86|320.16|321.88|320.18|321.83|320.13|6
1740267990000|2025-02-22 23:46:30|321.87|320.17|321.87|320.17|321.87|320.17|321.87|320.17|1
1740268000000|2025-02-22 23:46:40|321.85|320.15|321.78|320.08|321.85|320.15|321.78|320.08|8
1740268010000|2025-02-22 23:46:50|321.77|320.07|321.75|320.05|321.79|320.09|321.74|320.04|11
1740268020000|2025-02-22 23:47:00|321.76|320.06|321.76|320.06|321.77|320.07|321.75|320.05|6
1740268030000|2025-02-22 23:47:10|321.75|320.05|321.77|320.07|321.77|320.07|321.75|320.05|5
1740268040000|2025-02-22 23:47:20|321.79|320.09|321.82|320.12|321.82|320.12|321.79|320.09|3
1740268050000|2025-02-22 23:47:30|321.79|320.09|321.76|320.06|321.8|320.1|321.74|320.04|6
1740268060000|2025-02-22 23:47:40|321.74|320.04|321.74|320.04|321.75|320.05|321.74|320.04|3
1740268070000|2025-02-22 23:47:50|321.78|320.08|321.78|320.08|321.78|320.08|321.78|320.08|1
1740268080000|2025-02-22 23:48:00|321.79|320.09|321.79|320.09|321.79|320.09|321.79|320.09|1
1740268090000|2025-02-22 23:48:10|321.78|320.08|321.78|320.08|321.78|320.08|321.78|320.08|1
1740268100000|2025-02-22 23:48:20|321.76|320.06|321.76|320.06|321.76|320.06|321.73|320.03|7
1740268110000|2025-02-22 23:48:30|321.74|320.04|321.75|320.05|321.76|320.06|321.74|320.04|4
1740268120000|2025-02-22 23:48:40|321.76|320.06|321.75|320.05|321.76|320.06|321.75|320.05|2
1740268130000|2025-02-22 23:48:50|321.74|320.04|321.75|320.05|321.75|320.05|321.74|320.04|2
1740268140000|2025-02-22 23:49:00|321.76|320.06|321.83|320.13|321.86|320.16|321.76|320.06|6
1740268150000|2025-02-22 23:49:10|321.84|320.14|321.91|320.21|321.92|320.22|321.83|320.13|10
1740268160000|2025-02-22 23:49:20|321.92|320.22|321.89|320.19|321.92|320.22|321.89|320.19|3
1740268180000|2025-02-22 23:49:40|321.92|320.22|321.83|320.13|321.92|320.22|321.8|320.1|9
1740268190000|2025-02-22 23:49:50|321.82|320.12|321.82|320.12|321.83|320.13|321.82|320.12|3
1740268200000|2025-02-22 23:50:00|321.8|320.1|321.83|320.13|321.85|320.15|321.8|320.1|5
1740268210000|2025-02-22 23:50:10|321.82|320.12|321.72|320.02|321.82|320.12|321.71|320.01|9
1740268220000|2025-02-22 23:50:20|321.7|320|321.72|320.02|321.72|320.02|321.7|320|9
1740268230000|2025-02-22 23:50:30|321.7|320|321.72|320.02|321.72|320.02|321.7|320|3
1740268240000|2025-02-22 23:50:40|321.7|320|321.72|320.02|321.73|320.03|321.7|320|8
1740268250000|2025-02-22 23:50:50|321.71|320.01|321.65|319.95|321.71|320.01|321.61|319.91|6
1740268260000|2025-02-22 23:51:00|321.64|319.94|321.66|319.96|321.66|319.96|321.64|319.94|2
1740268270000|2025-02-22 23:51:10|321.67|319.97|321.69|319.99|321.69|319.99|321.67|319.97|5
1740268280000|2025-02-22 23:51:20|321.71|320.01|321.74|320.04|321.76|320.06|321.71|320.01|7
1740268300000|2025-02-22 23:51:40|321.75|320.05|321.75|320.05|321.75|320.05|321.75|320.05|1
1740268310000|2025-02-22 23:51:50|321.74|320.04|321.76|320.06|321.76|320.06|321.74|320.04|3
1740268320000|2025-02-22 23:52:00|321.77|320.07|321.77|320.07|321.79|320.09|321.77|320.07|3
1740268330000|2025-02-22 23:52:10|321.76|320.06|321.85|320.15|321.85|320.15|321.75|320.05|11
1740268340000|2025-02-22 23:52:20|321.83|320.13|321.83|320.13|321.85|320.15|321.83|320.13|7
1740268350000|2025-02-22 23:52:30|321.85|320.15|321.85|320.15|321.85|320.15|321.85|320.15|1
1740268360000|2025-02-22 23:52:40|321.84|320.14|321.85|320.15|321.85|320.15|321.84|320.14|2
1740268370000|2025-02-22 23:52:50|321.86|320.16|321.87|320.17|321.87|320.17|321.86|320.16|2
1740268380000|2025-02-22 23:53:00|321.84|320.14|321.83|320.13|321.88|320.18|321.83|320.13|8
1740268390000|2025-02-22 23:53:10|321.84|320.14|321.84|320.14|321.84|320.14|321.84|320.14|1
1740268400000|2025-02-22 23:53:20|321.85|320.15|321.85|320.15|321.85|320.15|321.82|320.12|7
1740268410000|2025-02-22 23:53:30|321.89|320.19|321.89|320.19|321.89|320.19|321.87|320.17|7
1740268430000|2025-02-22 23:53:50|321.88|320.18|321.88|320.18|321.88|320.18|321.88|320.18|1
1740268440000|2025-02-22 23:54:00|321.89|320.19|321.87|320.17|321.89|320.19|321.86|320.16|6
1740268450000|2025-02-22 23:54:10|321.88|320.18|321.97|320.27|321.98|320.28|321.88|320.18|5
1740268460000|2025-02-22 23:54:20|321.96|320.26|321.86|320.16|321.97|320.27|321.86|320.16|11
1740268470000|2025-02-22 23:54:30|321.84|320.14|321.86|320.16|321.88|320.18|321.84|320.14|16
1740268480000|2025-02-22 23:54:40|321.88|320.18|321.87|320.17|321.88|320.18|321.87|320.17|4
1740268490000|2025-02-22 23:54:50|321.88|320.18|321.87|320.17|321.89|320.19|321.86|320.16|6
1740268500000|2025-02-22 23:55:00|321.86|320.16|321.85|320.15|321.86|320.16|321.81|320.11|12
1740268510000|2025-02-22 23:55:10|321.84|320.14|321.82|320.12|321.84|320.14|321.82|320.12|3
1740268520000|2025-02-22 23:55:20|321.83|320.13|321.84|320.14|321.85|320.15|321.83|320.13|5
1740268540000|2025-02-22 23:55:40|321.85|320.15|321.82|320.12|321.85|320.15|321.82|320.12|4
1740268550000|2025-02-22 23:55:50|321.8|320.1|321.73|320.03|321.8|320.1|321.73|320.03|11
1740268560000|2025-02-22 23:56:00|321.72|320.02|321.75|320.05|321.77|320.07|321.72|320.02|11
1740268570000|2025-02-22 23:56:10|321.76|320.06|321.76|320.06|321.76|320.06|321.76|320.06|1
1740268580000|2025-02-22 23:56:20|321.8|320.1|321.83|320.13|321.85|320.15|321.8|320.1|5
1740268590000|2025-02-22 23:56:30|321.86|320.16|321.83|320.13|321.86|320.16|321.83|320.13|9
1740268610000|2025-02-22 23:56:50|321.8|320.1|321.79|320.09|321.81|320.11|321.79|320.09|9
1740268620000|2025-02-22 23:57:00|321.8|320.1|321.81|320.11|321.82|320.12|321.8|320.1|4
1740268630000|2025-02-22 23:57:10|321.82|320.12|321.82|320.12|321.82|320.12|321.82|320.12|1
1740268640000|2025-02-22 23:57:20|321.81|320.11|321.87|320.17|321.87|320.17|321.81|320.11|4
1740268650000|2025-02-22 23:57:30|321.88|320.18|321.88|320.18|321.88|320.18|321.88|320.18|1
1740268670000|2025-02-22 23:57:50|321.86|320.16|321.89|320.19|321.89|320.19|321.86|320.16|5
1740268680000|2025-02-22 23:58:00|321.87|320.17|321.87|320.17|321.87|320.17|321.86|320.16|3
1740268690000|2025-02-22 23:58:10|321.86|320.16|321.86|320.16|321.87|320.17|321.85|320.15|4
1740268710000|2025-02-22 23:58:30|321.85|320.15|321.86|320.16|321.87|320.17|321.85|320.15|3
1740268720000|2025-02-22 23:58:40|321.87|320.17|321.87|320.17|321.87|320.17|321.87|320.17|1
1740268730000|2025-02-22 23:58:50|321.85|320.15|321.86|320.16|321.86|320.16|321.85|320.15|2
1740268750000|2025-02-22 23:59:10|321.85|320.15|321.84|320.14|321.86|320.16|321.83|320.13|5
1740268760000|2025-02-22 23:59:20|321.82|320.12|321.84|320.14|321.84|320.14|321.82|320.12|5
1740268770000|2025-02-22 23:59:30|321.83|320.13|321.86|320.16|321.87|320.17|321.83|320.13|5
1740268780000|2025-02-22 23:59:40|321.84|320.14|321.85|320.15|321.85|320.15|321.84|320.14|2
1740268790000|2025-02-22 23:59:50|321.86|320.16|321.85|320.15|321.86|320.16|321.84|320.14|5
1740268800000|2025-02-23 00:00:00|321.84|320.14|321.89|320.19|321.89|320.19|321.84|320.14|3
1740268810000|2025-02-23 00:00:10|321.9|320.2|321.85|320.15|321.95|320.25|321.84|320.14|22
1740268820000|2025-02-23 00:00:20|321.84|320.14|321.87|320.17|321.89|320.19|321.83|320.13|16
1740268830000|2025-02-23 00:00:30|321.88|320.18|321.85|320.15|321.88|320.18|321.83|320.13|16
1740268840000|2025-02-23 00:00:40|321.86|320.16|321.88|320.18|321.89|320.19|321.83|320.13|13
1740268850000|2025-02-23 00:00:50|321.89|320.19|321.95|320.25|321.97|320.27|321.89|320.19|11
1740268860000|2025-02-23 00:01:00|321.96|320.26|321.97|320.27|321.98|320.28|321.96|320.26|9
1740268870000|2025-02-23 00:01:10|321.98|320.28|321.97|320.27|322.01|320.31|321.94|320.24|12
1740268880000|2025-02-23 00:01:20|321.98|320.28|321.99|320.29|321.99|320.29|321.94|320.24|10
1740268890000|2025-02-23 00:01:30|321.98|320.28|321.87|320.17|322.05|320.35|321.86|320.16|17
1740268900000|2025-02-23 00:01:40|321.83|320.13|321.82|320.12|321.85|320.15|321.81|320.11|7
1740268910000|2025-02-23 00:01:50|321.77|320.07|321.81|320.11|321.82|320.12|321.74|320.04|15
1740268920000|2025-02-23 00:02:00|321.78|320.08|321.8|320.1|321.82|320.12|321.78|320.08|11
1740268930000|2025-02-23 00:02:10|321.79|320.09|321.88|320.18|321.88|320.18|321.79|320.09|10
1740268940000|2025-02-23 00:02:20|321.87|320.17|321.88|320.18|321.88|320.18|321.84|320.14|9
1740268950000|2025-02-23 00:02:30|321.89|320.19|321.88|320.18|321.89|320.19|321.85|320.15|11
1740268960000|2025-02-23 00:02:40|321.89|320.19|321.89|320.19|321.89|320.19|321.86|320.16|4
1740268970000|2025-02-23 00:02:50|321.88|320.18|321.89|320.19|321.89|320.19|321.88|320.18|2
1740268980000|2025-02-23 00:03:00|321.88|320.18|321.9|320.2|321.9|320.2|321.88|320.18|3
1740268990000|2025-02-23 00:03:10|321.89|320.19|321.96|320.26|321.96|320.26|321.89|320.19|5
1740269000000|2025-02-23 00:03:20|321.99|320.29|322.05|320.35|322.05|320.35|321.99|320.29|3
1740269010000|2025-02-23 00:03:30|322.06|320.36|322.07|320.37|322.07|320.37|322.05|320.35|6
1740269020000|2025-02-23 00:03:40|322.08|320.38|322.06|320.36|322.08|320.38|322.06|320.36|4
1740269030000|2025-02-23 00:03:50|322.05|320.35|322.08|320.38|322.08|320.38|322.05|320.35|4
1740269040000|2025-02-23 00:04:00|322.06|320.36|322.08|320.38|322.1|320.4|322.03|320.33|12
1740269050000|2025-02-23 00:04:10|322.09|320.39|322.16|320.46|322.16|320.46|322.09|320.39|2
1740269090000|2025-02-23 00:04:50|322.12|320.42|322.11|320.41|322.12|320.42|322.09|320.39|6
1740269100000|2025-02-23 00:05:00|322.12|320.42|322.08|320.38|322.12|320.42|322.07|320.37|5
1740269110000|2025-02-23 00:05:10|322.07|320.37|321.99|320.29|322.07|320.37|321.98|320.28|8
1740269120000|2025-02-23 00:05:20|321.98|320.28|321.98|320.28|322|320.3|321.98|320.28|3
1740269130000|2025-02-23 00:05:30|321.97|320.27|321.97|320.27|321.97|320.27|321.97|320.27|1
1740269140000|2025-02-23 00:05:40|321.95|320.25|321.93|320.23|321.95|320.25|321.92|320.22|6
1740269150000|2025-02-23 00:05:50|321.91|320.21|321.86|320.16|321.91|320.21|321.83|320.13|7
1740269160000|2025-02-23 00:06:00|321.85|320.15|321.81|320.11|321.85|320.15|321.81|320.11|4
1740269170000|2025-02-23 00:06:10|321.82|320.12|321.83|320.13|321.83|320.13|321.82|320.12|2
1740269180000|2025-02-23 00:06:20|321.81|320.11|321.82|320.12|321.83|320.13|321.81|320.11|5
1740269190000|2025-02-23 00:06:30|321.83|320.13|321.65|319.95|321.85|320.15|321.65|319.95|14
1740269200000|2025-02-23 00:06:40|321.64|319.94|321.64|319.94|321.64|319.94|321.58|319.88|7
1740269220000|2025-02-23 00:07:00|321.63|319.93|321.64|319.94|321.64|319.94|321.63|319.93|2
1740269230000|2025-02-23 00:07:10|321.65|319.95|321.65|319.95|321.65|319.95|321.65|319.95|1
1740269250000|2025-02-23 00:07:30|321.66|319.96|321.66|319.96|321.66|319.96|321.66|319.96|1
1740269270000|2025-02-23 00:07:50|321.64|319.94|321.64|319.94|321.64|319.94|321.64|319.94|1
1740269290000|2025-02-23 00:08:10|321.65|319.95|321.65|319.95|321.65|319.95|321.65|319.95|1
1740269300000|2025-02-23 00:08:20|321.66|319.96|321.68|319.98|321.68|319.98|321.66|319.96|3
1740269310000|2025-02-23 00:08:30|321.69|319.99|321.66|319.96|321.69|319.99|321.66|319.96|2
1740269320000|2025-02-23 00:08:40|321.64|319.94|321.64|319.94|321.64|319.94|321.64|319.94|1
1740269340000|2025-02-23 00:09:00|321.63|319.93|321.64|319.94|321.64|319.94|321.62|319.92|3
1740269350000|2025-02-23 00:09:10|321.63|319.93|321.6|319.9|321.63|319.93|321.6|319.9|4
1740269360000|2025-02-23 00:09:20|321.63|319.93|321.63|319.93|321.63|319.93|321.63|319.93|1
1740269370000|2025-02-23 00:09:30|321.62|319.92|321.59|319.89|321.62|319.92|321.59|319.89|4
1740269380000|2025-02-23 00:09:40|321.64|319.94|321.6|319.9|321.64|319.94|321.59|319.89|7
1740269400000|2025-02-23 00:10:00|321.62|319.92|321.64|319.94|321.64|319.94|321.62|319.92|2
1740269410000|2025-02-23 00:10:10|321.63|319.93|321.63|319.93|321.63|319.93|321.63|319.93|1
1740269420000|2025-02-23 00:10:20|321.62|319.92|321.62|319.92|321.62|319.92|321.62|319.92|1
1740269440000|2025-02-23 00:10:40|321.61|319.91|321.6|319.9|321.61|319.91|321.6|319.9|2
1740269460000|2025-02-23 00:11:00|321.59|319.89|321.59|319.89|321.59|319.89|321.59|319.89|1
1740269470000|2025-02-23 00:11:10|321.62|319.92|321.62|319.92|321.62|319.92|321.62|319.92|1
1740269490000|2025-02-23 00:11:30|321.63|319.93|321.63|319.93|321.63|319.93|321.63|319.93|1
1740269500000|2025-02-23 00:11:40|321.62|319.92|321.61|319.91|321.62|319.92|321.61|319.91|2
1740269510000|2025-02-23 00:11:50|321.6|319.9|321.61|319.91|321.61|319.91|321.6|319.9|2
1740269520000|2025-02-23 00:12:00|321.6|319.9|321.63|319.93|321.64|319.94|321.6|319.9|6
1740269530000|2025-02-23 00:12:10|321.64|319.94|321.64|319.94|321.64|319.94|321.64|319.94|1
1740269550000|2025-02-23 00:12:30|321.65|319.95|321.66|319.96|321.66|319.96|321.65|319.95|2
1740269560000|2025-02-23 00:12:40|321.65|319.95|321.64|319.94|321.65|319.95|321.64|319.94|2
1740269570000|2025-02-23 00:12:50|321.65|319.95|321.64|319.94|321.66|319.96|321.64|319.94|3
1740269580000|2025-02-23 00:13:00|321.65|319.95|321.65|319.95|321.66|319.96|321.64|319.94|4
1740269600000|2025-02-23 00:13:20|321.66|319.96|321.7|320|321.7|320|321.66|319.96|5
1740269610000|2025-02-23 00:13:30|321.71|320.01|321.74|320.04|321.74|320.04|321.71|320.01|4
1740269640000|2025-02-23 00:14:00|321.71|320.01|321.67|319.97|321.72|320.02|321.64|319.94|7
1740269650000|2025-02-23 00:14:10|321.68|319.98|321.7|320|321.7|320|321.68|319.98|3
1740269700000|2025-02-23 00:15:00|321.67|319.97|321.66|319.96|321.69|319.99|321.66|319.96|4
1740269710000|2025-02-23 00:15:10|321.67|319.97|321.69|319.99|321.69|319.99|321.67|319.97|3
1740269740000|2025-02-23 00:15:40|321.7|320|321.71|320.01|321.71|320.01|321.7|320|2
1740269750000|2025-02-23 00:15:50|321.72|320.02|321.73|320.03|321.73|320.03|321.72|320.02|2
1740269760000|2025-02-23 00:16:00|321.74|320.04|321.74|320.04|321.74|320.04|321.74|320.04|1
1740269770000|2025-02-23 00:16:10|321.75|320.05|321.75|320.05|321.75|320.05|321.75|320.05|1
1740269790000|2025-02-23 00:16:30|321.89|320.19|321.9|320.2|321.9|320.2|321.89|320.19|2
1740269800000|2025-02-23 00:16:40|321.88|320.18|321.94|320.24|321.94|320.24|321.88|320.18|5
1740269810000|2025-02-23 00:16:50|321.95|320.25|321.99|320.29|322.01|320.31|321.95|320.25|3
1740269820000|2025-02-23 00:17:00|321.98|320.28|321.93|320.23|321.99|320.29|321.93|320.23|6
1740269830000|2025-02-23 00:17:10|321.91|320.21|321.97|320.27|321.97|320.27|321.91|320.21|4
1740269840000|2025-02-23 00:17:20|321.94|320.24|321.94|320.24|321.94|320.24|321.94|320.24|1
1740269870000|2025-02-23 00:17:50|321.95|320.25|321.95|320.25|321.99|320.29|321.95|320.25|3
1740269880000|2025-02-23 00:18:00|321.94|320.24|321.94|320.24|321.94|320.24|321.94|320.24|1
1740269900000|2025-02-23 00:18:20|321.92|320.22|321.87|320.17|321.92|320.22|321.86|320.16|6
1740269910000|2025-02-23 00:18:30|321.92|320.22|321.91|320.21|321.92|320.22|321.88|320.18|4
1740269920000|2025-02-23 00:18:40|321.94|320.24|321.94|320.24|321.95|320.25|321.93|320.23|4
1740269950000|2025-02-23 00:19:10|322|320.3|322.01|320.31|322.01|320.31|321.96|320.26|5
1740269960000|2025-02-23 00:19:20|321.99|320.29|321.99|320.29|321.99|320.29|321.99|320.29|1
1740269970000|2025-02-23 00:19:30|321.98|320.28|321.98|320.28|321.98|320.28|321.98|320.28|1
1740269990000|2025-02-23 00:19:50|321.97|320.27|321.97|320.27|321.97|320.27|321.97|320.27|1
1740270000000|2025-02-23 00:20:00|321.95|320.25|321.95|320.25|321.95|320.25|321.95|320.25|1
1740270010000|2025-02-23 00:20:10|321.94|320.24|321.94|320.24|321.94|320.24|321.94|320.24|1
1740270070000|2025-02-23 00:21:10|322|320.3|321.99|320.29|322.01|320.31|321.97|320.27|6
1740270090000|2025-02-23 00:21:30|321.98|320.28|321.99|320.29|321.99|320.29|321.98|320.28|2
1740270100000|2025-02-23 00:21:40|322.03|320.33|322.09|320.39|322.09|320.39|322.01|320.31|4
1740270130000|2025-02-23 00:22:10|322.13|320.43|322.13|320.43|322.13|320.43|322.13|320.43|1
1740270140000|2025-02-23 00:22:20|322.14|320.44|322.16|320.46|322.16|320.46|322.14|320.44|3
1740270150000|2025-02-23 00:22:30|322.17|320.47|322.18|320.48|322.18|320.48|322.17|320.47|2
1740270160000|2025-02-23 00:22:40|322.19|320.49|322.19|320.49|322.19|320.49|322.19|320.49|1
1740270170000|2025-02-23 00:22:50|322.2|320.5|322.19|320.49|322.2|320.5|322.17|320.47|4
1740270180000|2025-02-23 00:23:00|322.2|320.5|322.19|320.49|322.21|320.51|322.18|320.48|4
1740270190000|2025-02-23 00:23:10|322.2|320.5|322.21|320.51|322.21|320.51|322.2|320.5|2
1740270200000|2025-02-23 00:23:20|322.22|320.52|322.22|320.52|322.22|320.52|322.22|320.52|1
1740270210000|2025-02-23 00:23:30|322.23|320.53|322.23|320.53|322.23|320.53|322.23|320.53|1
1740270240000|2025-02-23 00:24:00|322.24|320.54|322.24|320.54|322.24|320.54|322.24|320.54|1
1740270250000|2025-02-23 00:24:10|322.25|320.55|322.25|320.55|322.25|320.55|322.25|320.55|1
1740270260000|2025-02-23 00:24:20|322.26|320.56|322.03|320.33|322.26|320.56|322.03|320.33|13
1740270270000|2025-02-23 00:24:30|322.09|320.39|322.12|320.42|322.16|320.46|322.06|320.36|20
1740270280000|2025-02-23 00:24:40|322.14|320.44|322.08|320.38|322.14|320.44|322.05|320.35|6
1740270300000|2025-02-23 00:25:00|322.03|320.33|322.03|320.33|322.06|320.36|322|320.3|8
1740270310000|2025-02-23 00:25:10|322.02|320.32|322.02|320.32|322.07|320.37|322.01|320.31|13
1740270320000|2025-02-23 00:25:20|322.01|320.31|322.02|320.32|322.05|320.35|322.01|320.31|7
1740270330000|2025-02-23 00:25:30|322.01|320.31|321.73|320.03|322.01|320.31|321.73|320.03|17
1740270340000|2025-02-23 00:25:40|321.72|320.02|321.73|320.03|321.75|320.05|321.71|320.01|4
1740270350000|2025-02-23 00:25:50|321.77|320.07|321.79|320.09|321.83|320.13|321.77|320.07|5
1740270360000|2025-02-23 00:26:00|321.81|320.11|321.86|320.16|321.92|320.22|321.81|320.11|7
1740270370000|2025-02-23 00:26:10|321.93|320.23|322.01|320.31|322.1|320.4|321.91|320.21|21
1740270380000|2025-02-23 00:26:20|322.02|320.32|322.07|320.37|322.09|320.39|322.02|320.32|8
1740270390000|2025-02-23 00:26:30|322.01|320.31|321.95|320.25|322.01|320.31|321.94|320.24|4
1740270400000|2025-02-23 00:26:40|322|320.3|322.03|320.33|322.07|320.37|321.98|320.28|12
1740270410000|2025-02-23 00:26:50|321.97|320.27|321.95|320.25|321.97|320.27|321.95|320.25|2
1740270430000|2025-02-23 00:27:10|321.94|320.24|321.9|320.2|321.94|320.24|321.85|320.15|7
1740270440000|2025-02-23 00:27:20|321.88|320.18|321.89|320.19|321.92|320.22|321.88|320.18|8
1740270450000|2025-02-23 00:27:30|321.91|320.21|321.97|320.27|321.99|320.29|321.9|320.2|10
1740270460000|2025-02-23 00:27:40|322|320.3|322.09|320.39|322.09|320.39|321.98|320.28|9
1740270470000|2025-02-23 00:27:50|322.07|320.37|322.08|320.38|322.09|320.39|322.07|320.37|3
1740270480000|2025-02-23 00:28:00|322.09|320.39|322.11|320.41|322.11|320.41|322.08|320.38|8
1740270490000|2025-02-23 00:28:10|322.09|320.39|322.12|320.42|322.15|320.45|322.09|320.39|7
1740270500000|2025-02-23 00:28:20|322.13|320.43|322.11|320.41|322.13|320.43|322.11|320.41|2
1740270510000|2025-02-23 00:28:30|322.16|320.46|322.14|320.44|322.19|320.49|322.13|320.43|10
1740270520000|2025-02-23 00:28:40|322.13|320.43|322.05|320.35|322.13|320.43|322.05|320.35|4
1740270540000|2025-02-23 00:29:00|322.07|320.37|321.9|320.2|322.07|320.37|321.88|320.18|5
1740270600000|2025-02-23 00:30:00|321.94|320.24|321.89|320.19|321.94|320.24|321.89|320.19|4
1740270610000|2025-02-23 00:30:10|321.95|320.25|322.05|320.35|322.08|320.38|321.94|320.24|11
1740270620000|2025-02-23 00:30:20|322.09|320.39|322.1|320.4|322.14|320.44|322.05|320.35|8
1740270630000|2025-02-23 00:30:30|322.13|320.43|322.09|320.39|322.18|320.48|322.09|320.39|11
1740270640000|2025-02-23 00:30:40|322.07|320.37|322.07|320.37|322.1|320.4|322|320.3|17
1740270650000|2025-02-23 00:30:50|322.08|320.38|322.11|320.41|322.14|320.44|322.08|320.38|10
1740270660000|2025-02-23 00:31:00|322.13|320.43|322.1|320.4|322.13|320.43|322.1|320.4|5
1740270670000|2025-02-23 00:31:10|322.09|320.39|322.09|320.39|322.1|320.4|322.07|320.37|5
1740270680000|2025-02-23 00:31:20|322.12|320.42|322.11|320.41|322.13|320.43|322.11|320.41|10
1740270690000|2025-02-23 00:31:30|322.15|320.45|322.12|320.42|322.19|320.49|322.11|320.41|15
1740270700000|2025-02-23 00:31:40|322.09|320.39|322.13|320.43|322.13|320.43|322.08|320.38|11
1740270710000|2025-02-23 00:31:50|322.15|320.45|322.17|320.47|322.19|320.49|322.13|320.43|9
1740270720000|2025-02-23 00:32:00|322.18|320.48|322.2|320.5|322.2|320.5|322.15|320.45|10
1740270730000|2025-02-23 00:32:10|322.21|320.51|322.24|320.54|322.24|320.54|322.21|320.51|4
1740270740000|2025-02-23 00:32:20|322.25|320.55|322.27|320.57|322.27|320.57|322.25|320.55|3
1740270750000|2025-02-23 00:32:30|322.28|320.58|322.33|320.63|322.33|320.63|322.28|320.58|6
1740270760000|2025-02-23 00:32:40|322.34|320.64|322.6|320.9|322.6|320.9|322.34|320.64|9
1740270800000|2025-02-23 00:33:20|322.62|320.92|322.63|320.93|322.63|320.93|322.62|320.92|2
1740270810000|2025-02-23 00:33:30|322.64|320.94|322.66|320.96|322.66|320.96|322.64|320.94|3
1740270820000|2025-02-23 00:33:40|322.67|320.97|322.64|320.94|322.68|320.98|322.61|320.91|6
1740270830000|2025-02-23 00:33:50|322.65|320.95|322.65|320.95|322.65|320.95|322.65|320.95|1
1740270840000|2025-02-23 00:34:00|322.66|320.96|322.43|320.73|322.66|320.96|322.43|320.73|15
1740270870000|2025-02-23 00:34:30|322.44|320.74|322.45|320.75|322.45|320.75|322.44|320.74|2
1740270900000|2025-02-23 00:35:00|322.43|320.73|322.43|320.73|322.43|320.73|322.43|320.73|1
1740270910000|2025-02-23 00:35:10|322.42|320.72|322.39|320.69|322.42|320.72|322.39|320.69|3
1740270920000|2025-02-23 00:35:20|322.38|320.68|322.35|320.65|322.39|320.69|322.32|320.62|8
1740270930000|2025-02-23 00:35:30|322.34|320.64|322.3|320.6|322.34|320.64|322.3|320.6|5
1740270940000|2025-02-23 00:35:40|322.29|320.59|322.27|320.57|322.29|320.59|322.26|320.56|5
1740270950000|2025-02-23 00:35:50|322.26|320.56|322.26|320.56|322.26|320.56|322.25|320.55|3
1740270960000|2025-02-23 00:36:00|322.25|320.55|322.24|320.54|322.25|320.55|322.24|320.54|2
1740270970000|2025-02-23 00:36:10|322.25|320.55|322.25|320.55|322.25|320.55|322.25|320.55|1
1740270980000|2025-02-23 00:36:20|322.26|320.56|322.49|320.79|322.54|320.84|322.26|320.56|10
1740270990000|2025-02-23 00:36:30|322.54|320.84|322.5|320.8|322.54|320.84|322.49|320.79|3
1740271000000|2025-02-23 00:36:40|322.54|320.84|322.52|320.82|322.54|320.84|322.5|320.8|5
1740271010000|2025-02-23 00:36:50|322.5|320.8|322.57|320.87|322.59|320.89|322.5|320.8|7
1740271020000|2025-02-23 00:37:00|322.55|320.85|322.59|320.89|322.59|320.89|322.55|320.85|5
1740271030000|2025-02-23 00:37:10|322.58|320.88|322.5|320.8|322.59|320.89|322.49|320.79|8
1740271040000|2025-02-23 00:37:20|322.54|320.84|322.5|320.8|322.54|320.84|322.5|320.8|2
1740271050000|2025-02-23 00:37:30|322.49|320.79|322.5|320.8|322.52|320.82|322.49|320.79|3
1740271060000|2025-02-23 00:37:40|322.49|320.79|322.44|320.74|322.51|320.81|322.44|320.74|8
1740271070000|2025-02-23 00:37:50|322.43|320.73|322.43|320.73|322.44|320.74|322.39|320.69|5
1740271080000|2025-02-23 00:38:00|322.4|320.7|322.39|320.69|322.42|320.72|322.38|320.68|11
1740271090000|2025-02-23 00:38:10|322.41|320.71|322.39|320.69|322.42|320.72|322.39|320.69|3
1740271100000|2025-02-23 00:38:20|322.43|320.73|322.41|320.71|322.45|320.75|322.39|320.69|12
1740271110000|2025-02-23 00:38:30|322.45|320.75|322.35|320.65|322.51|320.81|322.35|320.65|17
1740271120000|2025-02-23 00:38:40|322.33|320.63|322.31|320.61|322.37|320.67|322.31|320.61|6
1740271130000|2025-02-23 00:38:50|322.34|320.64|322.31|320.61|322.34|320.64|322.31|320.61|2
1740271140000|2025-02-23 00:39:00|322.28|320.58|322.32|320.62|322.32|320.62|322.28|320.58|8
1740271150000|2025-02-23 00:39:10|322.31|320.61|322.29|320.59|322.31|320.61|322.29|320.59|4
1740271160000|2025-02-23 00:39:20|322.27|320.57|322.22|320.52|322.27|320.57|322.2|320.5|8
1740271170000|2025-02-23 00:39:30|322.21|320.51|322.19|320.49|322.21|320.51|322.19|320.49|2
1740271210000|2025-02-23 00:40:10|322.18|320.48|322.19|320.49|322.25|320.55|322.18|320.48|3
1740271220000|2025-02-23 00:40:20|322.18|320.48|322.1|320.4|322.18|320.48|322.08|320.38|11
1740271230000|2025-02-23 00:40:30|322.16|320.46|322.11|320.41|322.16|320.46|322.11|320.41|5
1740271240000|2025-02-23 00:40:40|322.09|320.39|322.1|320.4|322.15|320.45|322.09|320.39|7
1740271250000|2025-02-23 00:40:50|322.15|320.45|322.12|320.42|322.15|320.45|322.11|320.41|12
1740271260000|2025-02-23 00:41:00|322.11|320.41|322.09|320.39|322.15|320.45|322.08|320.38|10
1740271270000|2025-02-23 00:41:10|322.12|320.42|322.09|320.39|322.12|320.42|322.07|320.37|7
1740271280000|2025-02-23 00:41:20|322.07|320.37|322.02|320.32|322.09|320.39|321.99|320.29|10
1740271290000|2025-02-23 00:41:30|322.03|320.33|322.03|320.33|322.03|320.33|322.03|320.33|1
1740271300000|2025-02-23 00:41:40|322.01|320.31|321.99|320.29|322.03|320.33|321.99|320.29|6
1740271320000|2025-02-23 00:42:00|321.98|320.28|321.96|320.26|321.99|320.29|321.96|320.26|4
1740271330000|2025-02-23 00:42:10|322.01|320.31|321.95|320.25|322.01|320.31|321.95|320.25|4
1740271340000|2025-02-23 00:42:20|321.92|320.22|322|320.3|322.04|320.34|321.91|320.21|5
1740271350000|2025-02-23 00:42:30|322.04|320.34|322|320.3|322.06|320.36|322|320.3|4
1740271360000|2025-02-23 00:42:40|321.99|320.29|321.92|320.22|322|320.3|321.91|320.21|9
1740271370000|2025-02-23 00:42:50|321.98|320.28|321.92|320.22|321.98|320.28|321.92|320.22|2
1740271380000|2025-02-23 00:43:00|321.91|320.21|321.92|320.22|321.95|320.25|321.91|320.21|6
1740271390000|2025-02-23 00:43:10|322|320.3|321.98|320.28|322.03|320.33|321.98|320.28|7
1740271400000|2025-02-23 00:43:20|322|320.3|321.96|320.26|322|320.3|321.96|320.26|4
1740271410000|2025-02-23 00:43:30|321.99|320.29|321.96|320.26|322|320.3|321.96|320.26|11
1740271420000|2025-02-23 00:43:40|321.93|320.23|322|320.3|322|320.3|321.91|320.21|8
1740271430000|2025-02-23 00:43:50|321.98|320.28|321.99|320.29|322.01|320.31|321.98|320.28|3
1740271440000|2025-02-23 00:44:00|322.03|320.33|321.98|320.28|322.03|320.33|321.97|320.27|5
1740271490000|2025-02-23 00:44:50|321.97|320.27|321.95|320.25|321.97|320.27|321.95|320.25|2
1740271510000|2025-02-23 00:45:10|321.94|320.24|321.94|320.24|321.94|320.24|321.94|320.24|1
1740271530000|2025-02-23 00:45:30|321.93|320.23|321.91|320.21|321.93|320.23|321.9|320.2|5
1740271540000|2025-02-23 00:45:40|321.9|320.2|321.89|320.19|321.91|320.21|321.89|320.19|4
1740271560000|2025-02-23 00:46:00|321.88|320.18|321.85|320.15|321.88|320.18|321.81|320.11|7
1740271600000|2025-02-23 00:46:40|321.82|320.12|321.8|320.1|321.82|320.12|321.79|320.09|4
1740271610000|2025-02-23 00:46:50|321.78|320.08|321.71|320.01|321.78|320.08|321.71|320.01|5
1740271620000|2025-02-23 00:47:00|321.72|320.02|321.89|320.19|321.92|320.22|321.72|320.02|10
1740271630000|2025-02-23 00:47:10|321.88|320.18|321.87|320.17|321.88|320.18|321.87|320.17|2
1740271640000|2025-02-23 00:47:20|321.86|320.16|321.86|320.16|321.88|320.18|321.84|320.14|4
1740271650000|2025-02-23 00:47:30|321.85|320.15|321.85|320.15|321.88|320.18|321.84|320.14|4
1740271660000|2025-02-23 00:47:40|321.88|320.18|321.82|320.12|321.88|320.18|321.8|320.1|7
1740271670000|2025-02-23 00:47:50|321.81|320.11|321.72|320.02|321.81|320.11|321.68|319.98|20
1740271680000|2025-02-23 00:48:00|321.71|320.01|321.65|319.95|321.71|320.01|321.65|319.95|12
1740271690000|2025-02-23 00:48:10|321.64|319.94|321.66|319.96|321.67|319.97|321.64|319.94|5
1740271700000|2025-02-23 00:48:20|321.67|319.97|321.66|319.96|321.69|319.99|321.65|319.95|12
1740271710000|2025-02-23 00:48:30|321.67|319.97|321.67|319.97|321.68|319.98|321.65|319.95|10
1740271720000|2025-02-23 00:48:40|321.66|319.96|321.63|319.93|321.68|319.98|321.63|319.93|5
1740271730000|2025-02-23 00:48:50|321.68|319.98|321.65|319.95|321.68|319.98|321.62|319.92|4
1740271740000|2025-02-23 00:49:00|321.66|319.96|321.68|319.98|321.68|319.98|321.66|319.96|2
1740271800000|2025-02-23 00:50:00|321.69|319.99|321.68|319.98|321.69|319.99|321.65|319.95|4
1740271810000|2025-02-23 00:50:10|321.65|319.95|321.92|320.22|321.92|320.22|321.65|319.95|9
1740271820000|2025-02-23 00:50:20|321.93|320.23|321.94|320.24|321.94|320.24|321.93|320.23|2
1740271830000|2025-02-23 00:50:30|321.95|320.25|321.93|320.23|321.96|320.26|321.92|320.22|4
1740271840000|2025-02-23 00:50:40|321.94|320.24|321.96|320.26|321.96|320.26|321.94|320.24|3
1740271850000|2025-02-23 00:50:50|321.97|320.27|321.97|320.27|321.97|320.27|321.97|320.27|1
1740271890000|2025-02-23 00:51:30|321.92|320.22|321.92|320.22|321.92|320.22|321.92|320.22|1
1740271900000|2025-02-23 00:51:40|321.93|320.23|321.96|320.26|321.96|320.26|321.93|320.23|4
1740271910000|2025-02-23 00:51:50|321.95|320.25|321.94|320.24|321.95|320.25|321.92|320.22|4
1740271930000|2025-02-23 00:52:10|321.92|320.22|321.91|320.21|321.92|320.22|321.91|320.21|2
1740271940000|2025-02-23 00:52:20|321.89|320.19|321.9|320.2|321.9|320.2|321.87|320.17|5
1740271960000|2025-02-23 00:52:40|321.89|320.19|321.88|320.18|321.89|320.19|321.88|320.18|2
1740271970000|2025-02-23 00:52:50|321.87|320.17|321.82|320.12|321.87|320.17|321.82|320.12|2
1740271980000|2025-02-23 00:53:00|321.81|320.11|321.81|320.11|321.81|320.11|321.78|320.08|4
1740272010000|2025-02-23 00:53:30|321.8|320.1|321.81|320.11|321.81|320.11|321.8|320.1|2
1740272030000|2025-02-23 00:53:50|321.82|320.12|321.82|320.12|321.82|320.12|321.82|320.12|1
1740272040000|2025-02-23 00:54:00|321.83|320.13|321.93|320.23|322.02|320.32|321.83|320.13|9
1740272050000|2025-02-23 00:54:10|321.95|320.25|321.97|320.27|321.98|320.28|321.95|320.25|7
1740272060000|2025-02-23 00:54:20|321.98|320.28|321.99|320.29|321.99|320.29|321.98|320.28|2
1740272080000|2025-02-23 00:54:40|322.12|320.42|322.12|320.42|322.12|320.42|322.12|320.42|1
1740272090000|2025-02-23 00:54:50|322.13|320.43|322.15|320.45|322.15|320.45|322.13|320.43|2
1740272100000|2025-02-23 00:55:00|322.16|320.46|322.19|320.49|322.19|320.49|322.16|320.46|4
1740272110000|2025-02-23 00:55:10|322.2|320.5|322.24|320.54|322.24|320.54|322.2|320.5|5
1740272120000|2025-02-23 00:55:20|322.19|320.49|322.21|320.51|322.21|320.51|322.19|320.49|3
1740272130000|2025-02-23 00:55:30|322.2|320.5|322.24|320.54|322.24|320.54|322.2|320.5|5
1740272140000|2025-02-23 00:55:40|322.25|320.55|322.25|320.55|322.25|320.55|322.25|320.55|1
1740272150000|2025-02-23 00:55:50|322.26|320.56|322.23|320.53|322.26|320.56|322.23|320.53|2
1740272160000|2025-02-23 00:56:00|322.19|320.49|322.24|320.54|322.24|320.54|322.19|320.49|5
1740272170000|2025-02-23 00:56:10|322.25|320.55|322.25|320.55|322.25|320.55|322.25|320.55|1
1740272180000|2025-02-23 00:56:20|322.26|320.56|322.29|320.59|322.29|320.59|322.26|320.56|4
1740272190000|2025-02-23 00:56:30|322.3|320.6|322.41|320.71|322.41|320.71|322.3|320.6|4
1740272200000|2025-02-23 00:56:40|322.42|320.72|322.39|320.69|322.42|320.72|322.39|320.69|2
1740272210000|2025-02-23 00:56:50|322.36|320.66|322.36|320.66|322.36|320.66|322.36|320.66|1
1740272220000|2025-02-23 00:57:00|322.37|320.67|322.37|320.67|322.37|320.67|322.37|320.67|1
1740272240000|2025-02-23 00:57:20|322.36|320.66|322.32|320.62|322.36|320.66|322.31|320.61|5
1740272270000|2025-02-23 00:57:50|322.34|320.64|322.32|320.62|322.34|320.64|322.32|320.62|3
1740272280000|2025-02-23 00:58:00|322.33|320.63|322.34|320.64|322.34|320.64|322.31|320.61|6
1740272290000|2025-02-23 00:58:10|322.33|320.63|322.36|320.66|322.36|320.66|322.32|320.62|7
1740272300000|2025-02-23 00:58:20|322.37|320.67|322.41|320.71|322.41|320.71|322.37|320.67|5
1740272310000|2025-02-23 00:58:30|322.42|320.72|322.43|320.73|322.43|320.73|322.42|320.72|2
1740272320000|2025-02-23 00:58:40|322.44|320.74|322.42|320.72|322.44|320.74|322.41|320.71|3
1740272350000|2025-02-23 00:59:10|322.41|320.71|322.36|320.66|322.41|320.71|322.36|320.66|2
1740272360000|2025-02-23 00:59:20|322.37|320.67|322.39|320.69|322.39|320.69|322.37|320.67|3
1740272370000|2025-02-23 00:59:30|322.49|320.79|322.46|320.76|322.49|320.79|322.46|320.76|3
1740272390000|2025-02-23 00:59:50|322.47|320.77|322.46|320.76|322.47|320.77|322.46|320.76|2
1740272400000|2025-02-23 01:00:00|322.47|320.77|322.46|320.76|322.49|320.79|322.46|320.76|6
1740272410000|2025-02-23 01:00:10|322.44|320.74|322.41|320.71|322.44|320.74|322.41|320.71|2
1740272420000|2025-02-23 01:00:20|322.42|320.72|322.5|320.8|322.5|320.8|322.42|320.72|3
1740272430000|2025-02-23 01:00:30|322.51|320.81|322.41|320.71|322.51|320.81|322.41|320.71|5
1740272440000|2025-02-23 01:00:40|322.39|320.69|322.2|320.5|322.39|320.69|322.19|320.49|11
1740272450000|2025-02-23 01:00:50|322.29|320.59|322.33|320.63|322.35|320.65|322.29|320.59|8
1740272460000|2025-02-23 01:01:00|322.4|320.7|322.56|320.86|322.56|320.86|322.4|320.7|8
1740272470000|2025-02-23 01:01:10|322.57|320.87|322.59|320.89|322.59|320.89|322.57|320.87|3
1740272480000|2025-02-23 01:01:20|322.6|320.9|322.64|320.94|322.64|320.94|322.6|320.9|5
1740272490000|2025-02-23 01:01:30|322.65|320.95|322.66|320.96|322.66|320.96|322.65|320.95|2
1740272500000|2025-02-23 01:01:40|322.67|320.97|322.58|320.88|322.67|320.97|322.58|320.88|3
1740272510000|2025-02-23 01:01:50|322.56|320.86|322.56|320.86|322.56|320.86|322.56|320.86|1
1740272520000|2025-02-23 01:02:00|322.57|320.87|322.62|320.92|322.62|320.92|322.57|320.87|6
1740272530000|2025-02-23 01:02:10|322.63|320.93|322.63|320.93|322.63|320.93|322.63|320.93|1
1740272540000|2025-02-23 01:02:20|322.6|320.9|322.61|320.91|322.61|320.91|322.6|320.9|2
1740272550000|2025-02-23 01:02:30|322.62|320.92|322.62|320.92|322.62|320.92|322.62|320.92|1
1740272560000|2025-02-23 01:02:40|322.66|320.96|322.66|320.96|322.66|320.96|322.66|320.96|1
1740272580000|2025-02-23 01:03:00|322.67|320.97|322.65|320.95|322.67|320.97|322.64|320.94|3
1740272590000|2025-02-23 01:03:10|322.64|320.94|322.65|320.95|322.65|320.95|322.64|320.94|2
1740272610000|2025-02-23 01:03:30|322.66|320.96|322.61|320.91|322.66|320.96|322.61|320.91|3
1740272620000|2025-02-23 01:03:40|322.59|320.89|322.6|320.9|322.61|320.91|322.58|320.88|7
1740272630000|2025-02-23 01:03:50|322.59|320.89|322.6|320.9|322.61|320.91|322.59|320.89|3
1740272640000|2025-02-23 01:04:00|322.57|320.87|322.5|320.8|322.57|320.87|322.5|320.8|7
1740272670000|2025-02-23 01:04:30|322.57|320.87|322.6|320.9|322.61|320.91|322.57|320.87|4
1740272680000|2025-02-23 01:04:40|322.59|320.89|322.52|320.82|322.59|320.89|322.52|320.82|4
1740272700000|2025-02-23 01:05:00|322.5|320.8|322.45|320.75|322.5|320.8|322.45|320.75|2
1740272710000|2025-02-23 01:05:10|322.43|320.73|322.42|320.72|322.47|320.77|322.36|320.66|10
1740272720000|2025-02-23 01:05:20|322.47|320.77|322.43|320.73|322.47|320.77|322.43|320.73|2
1740272740000|2025-02-23 01:05:40|322.48|320.78|322.46|320.76|322.48|320.78|322.46|320.76|2
1740272750000|2025-02-23 01:05:50|322.45|320.75|322.39|320.69|322.45|320.75|322.39|320.69|3
1740272760000|2025-02-23 01:06:00|322.38|320.68|322.3|320.6|322.38|320.68|322.3|320.6|4
1740272770000|2025-02-23 01:06:10|322.28|320.58|322.25|320.55|322.3|320.6|322.24|320.54|4
1740272790000|2025-02-23 01:06:30|322.3|320.6|322.36|320.66|322.41|320.71|322.3|320.6|11
1740272820000|2025-02-23 01:07:00|322.35|320.65|322.42|320.72|322.42|320.72|322.32|320.62|11
1740272830000|2025-02-23 01:07:10|322.46|320.76|322.41|320.71|322.46|320.76|322.41|320.71|6
1740272840000|2025-02-23 01:07:20|322.4|320.7|322.34|320.64|322.41|320.71|322.33|320.63|8
1740272850000|2025-02-23 01:07:30|322.36|320.66|322.51|320.81|322.55|320.85|322.34|320.64|15
1740272870000|2025-02-23 01:07:50|322.53|320.83|322.46|320.76|322.53|320.83|322.46|320.76|4
1740272880000|2025-02-23 01:08:00|322.45|320.75|322.33|320.63|322.45|320.75|322.33|320.63|5
1740272910000|2025-02-23 01:08:30|322.39|320.69|322.45|320.75|322.48|320.78|322.39|320.69|12
1740272920000|2025-02-23 01:08:40|322.47|320.77|322.47|320.77|322.49|320.79|322.45|320.75|7
1740272930000|2025-02-23 01:08:50|322.46|320.76|322.41|320.71|322.46|320.76|322.41|320.71|3
1740272940000|2025-02-23 01:09:00|322.4|320.7|322.4|320.7|322.43|320.73|322.4|320.7|3
1740272950000|2025-02-23 01:09:10|322.41|320.71|322.4|320.7|322.41|320.71|322.39|320.69|3
1740272970000|2025-02-23 01:09:30|322.39|320.69|322.42|320.72|322.47|320.77|322.39|320.69|4
1740272980000|2025-02-23 01:09:40|322.49|320.79|322.43|320.73|322.49|320.79|322.43|320.73|4
1740272990000|2025-02-23 01:09:50|322.47|320.77|322.45|320.75|322.47|320.77|322.45|320.75|2
1740273010000|2025-02-23 01:10:10|322.42|320.72|322.36|320.66|322.42|320.72|322.36|320.66|2
1740273020000|2025-02-23 01:10:20|322.35|320.65|322.32|320.62|322.35|320.65|322.31|320.61|3
1740273040000|2025-02-23 01:10:40|322.3|320.6|322.29|320.59|322.3|320.6|322.27|320.57|3
1740273050000|2025-02-23 01:10:50|322.28|320.58|322.21|320.51|322.29|320.59|322.2|320.5|5
1740273060000|2025-02-23 01:11:00|322.2|320.5|322.2|320.5|322.25|320.55|322.2|320.5|10
1740273080000|2025-02-23 01:11:20|322.21|320.51|322.29|320.59|322.31|320.61|322.21|320.51|4
1740273090000|2025-02-23 01:11:30|322.31|320.61|322.31|320.61|322.31|320.61|322.29|320.59|3
1740273100000|2025-02-23 01:11:40|322.34|320.64|322.19|320.49|322.34|320.64|322.19|320.49|8
1740273120000|2025-02-23 01:12:00|322.18|320.48|322.21|320.51|322.22|320.52|322.17|320.47|8
1740273130000|2025-02-23 01:12:10|322.18|320.48|322.16|320.46|322.19|320.49|322.16|320.46|3
1740273140000|2025-02-23 01:12:20|322.14|320.44|322.06|320.36|322.14|320.44|322.06|320.36|5
1740273150000|2025-02-23 01:12:30|322.05|320.35|322.05|320.35|322.05|320.35|322.05|320.35|1
1740273160000|2025-02-23 01:12:40|322.11|320.41|322.08|320.38|322.11|320.41|322.06|320.36|7
1740273170000|2025-02-23 01:12:50|322.13|320.43|322.09|320.39|322.13|320.43|322.09|320.39|2
1740273190000|2025-02-23 01:13:10|322.08|320.38|322.05|320.35|322.08|320.38|322.05|320.35|2
1740273210000|2025-02-23 01:13:30|322.06|320.36|322.06|320.36|322.06|320.36|322.06|320.36|1
1740273260000|2025-02-23 01:14:20|322.14|320.44|322.1|320.4|322.15|320.45|322.07|320.37|10
1740273270000|2025-02-23 01:14:30|322.09|320.39|322.07|320.37|322.13|320.43|322.07|320.37|22
1740273280000|2025-02-23 01:14:40|322.06|320.36|322.04|320.34|322.06|320.36|322.04|320.34|3
1740273290000|2025-02-23 01:14:50|322.02|320.32|321.94|320.24|322.02|320.32|321.94|320.24|3
1740273300000|2025-02-23 01:15:00|321.9|320.2|321.91|320.21|321.91|320.21|321.9|320.2|2
1740273310000|2025-02-23 01:15:10|322|320.3|322.04|320.34|322.06|320.36|321.93|320.23|9
1740273320000|2025-02-23 01:15:20|322.1|320.4|322.2|320.5|322.2|320.5|322.06|320.36|15
1740273330000|2025-02-23 01:15:30|322.19|320.49|322.19|320.49|322.2|320.5|322.18|320.48|7
1740273350000|2025-02-23 01:15:50|322.2|320.5|322.3|320.6|322.32|320.62|322.2|320.5|7
1740273360000|2025-02-23 01:16:00|322.29|320.59|322.28|320.58|322.3|320.6|322.26|320.56|11
1740273370000|2025-02-23 01:16:10|322.33|320.63|322.29|320.59|322.33|320.63|322.29|320.59|2
1740273380000|2025-02-23 01:16:20|322.27|320.57|322.25|320.55|322.27|320.57|322.25|320.55|3
1740273390000|2025-02-23 01:16:30|322.3|320.6|322.28|320.58|322.31|320.61|322.27|320.57|8
1740273420000|2025-02-23 01:17:00|322.26|320.56|322.22|320.52|322.27|320.57|322.2|320.5|8
1740273430000|2025-02-23 01:17:10|322.25|320.55|322.16|320.46|322.25|320.55|322.16|320.46|8
1740273440000|2025-02-23 01:17:20|322.13|320.43|322.09|320.39|322.21|320.51|322.09|320.39|8
1740273450000|2025-02-23 01:17:30|322.08|320.38|322.1|320.4|322.15|320.45|322.08|320.38|4
1740273460000|2025-02-23 01:17:40|322.11|320.41|322.17|320.47|322.17|320.47|322.11|320.41|2
1740273480000|2025-02-23 01:18:00|322.14|320.44|322.08|320.38|322.14|320.44|322.07|320.37|8
1740273490000|2025-02-23 01:18:10|322.07|320.37|322.07|320.37|322.1|320.4|322.07|320.37|5
1740273500000|2025-02-23 01:18:20|322.05|320.35|322.01|320.31|322.06|320.36|321.99|320.29|8
1740273510000|2025-02-23 01:18:30|322|320.3|322.01|320.31|322.05|320.35|322|320.3|3
1740273520000|2025-02-23 01:18:40|322.02|320.32|322.08|320.38|322.1|320.4|322.02|320.32|3
1740273530000|2025-02-23 01:18:50|322.13|320.43|322.14|320.44|322.18|320.48|322.1|320.4|5
1740273540000|2025-02-23 01:19:00|322.18|320.48|322.2|320.5|322.22|320.52|322.14|320.44|9
1740273550000|2025-02-23 01:19:10|322.21|320.51|322.19|320.49|322.21|320.51|322.19|320.49|2
1740273570000|2025-02-23 01:19:30|322.18|320.48|322.18|320.48|322.18|320.48|322.13|320.43|3
1740273580000|2025-02-23 01:19:40|322.14|320.44|322.15|320.45|322.15|320.45|322.14|320.44|2
1740273600000|2025-02-23 01:20:00|322.14|320.44|322.11|320.41|322.17|320.47|322.1|320.4|11
1740273610000|2025-02-23 01:20:10|322.1|320.4|322.09|320.39|322.11|320.41|322.09|320.39|3
1740273630000|2025-02-23 01:20:30|322.07|320.37|322.05|320.35|322.07|320.37|322.05|320.35|2
1740273640000|2025-02-23 01:20:40|322.04|320.34|321.99|320.29|322.04|320.34|321.99|320.29|4
1740273660000|2025-02-23 01:21:00|321.97|320.27|321.91|320.21|321.97|320.27|321.9|320.2|6
1740273670000|2025-02-23 01:21:10|321.9|320.2|321.99|320.29|322.01|320.31|321.9|320.2|5
1740273680000|2025-02-23 01:21:20|321.97|320.27|322|320.3|322|320.3|321.97|320.27|2
1740273690000|2025-02-23 01:21:30|322.01|320.31|321.97|320.27|322.01|320.31|321.97|320.27|7
1740273700000|2025-02-23 01:21:40|322|320.3|321.98|320.28|322.01|320.31|321.98|320.28|11
1740273710000|2025-02-23 01:21:50|321.97|320.27|322.04|320.34|322.09|320.39|321.97|320.27|7
1740273720000|2025-02-23 01:22:00|322.09|320.39|322.08|320.38|322.09|320.39|322.06|320.36|4
1740273730000|2025-02-23 01:22:10|322.07|320.37|322.09|320.39|322.12|320.42|322.06|320.36|10
1740273740000|2025-02-23 01:22:20|322.08|320.38|322.05|320.35|322.08|320.38|322.05|320.35|4
1740273760000|2025-02-23 01:22:40|322.1|320.4|322.01|320.31|322.1|320.4|322.01|320.31|7
1740273770000|2025-02-23 01:22:50|322.07|320.37|322.07|320.37|322.07|320.37|322.07|320.37|1
1740273780000|2025-02-23 01:23:00|322.04|320.34|322.02|320.32|322.04|320.34|322.02|320.32|3
1740273800000|2025-02-23 01:23:20|322.01|320.31|321.89|320.19|322.01|320.31|321.88|320.18|4
1740273810000|2025-02-23 01:23:30|321.88|320.18|321.91|320.21|321.95|320.25|321.88|320.18|10
1740273820000|2025-02-23 01:23:40|321.92|320.22|321.97|320.27|321.99|320.29|321.92|320.22|9
1740273830000|2025-02-23 01:23:50|321.95|320.25|321.75|320.05|321.95|320.25|321.75|320.05|15
1740273840000|2025-02-23 01:24:00|321.76|320.06|321.75|320.05|321.76|320.06|321.74|320.04|4
1740273850000|2025-02-23 01:24:10|321.76|320.06|321.81|320.11|321.81|320.11|321.74|320.04|5
1740273860000|2025-02-23 01:24:20|321.82|320.12|321.89|320.19|321.92|320.22|321.8|320.1|9
1740273870000|2025-02-23 01:24:30|321.91|320.21|321.95|320.25|321.95|320.25|321.9|320.2|13
1740273880000|2025-02-23 01:24:40|321.93|320.23|321.94|320.24|321.95|320.25|321.89|320.19|9
1740273890000|2025-02-23 01:24:50|321.93|320.23|321.93|320.23|321.93|320.23|321.89|320.19|6
1740273900000|2025-02-23 01:25:00|321.9|320.2|321.9|320.2|321.93|320.23|321.9|320.2|4
1740273920000|2025-02-23 01:25:20|321.96|320.26|321.99|320.29|322.02|320.32|321.95|320.25|6
1740273930000|2025-02-23 01:25:30|322.03|320.33|322.07|320.37|322.08|320.38|322|320.3|7
1740273940000|2025-02-23 01:25:40|322.06|320.36|322.09|320.39|322.09|320.39|322.06|320.36|4
1740273960000|2025-02-23 01:26:00|322.07|320.37|321.94|320.24|322.08|320.38|321.94|320.24|8
1740273970000|2025-02-23 01:26:10|321.97|320.27|322.05|320.35|322.07|320.37|321.96|320.26|12
1740273980000|2025-02-23 01:26:20|322.08|320.38|321.99|320.29|322.08|320.38|321.98|320.28|12
1740273990000|2025-02-23 01:26:30|322.01|320.31|322.04|320.34|322.07|320.37|322.01|320.31|5
1740274000000|2025-02-23 01:26:40|322.07|320.37|322.08|320.38|322.1|320.4|322.06|320.36|7
1740274010000|2025-02-23 01:26:50|322.1|320.4|322.11|320.41|322.13|320.43|322.08|320.38|20
1740274020000|2025-02-23 01:27:00|322.12|320.42|322.18|320.48|322.18|320.48|322.12|320.42|6
1740274050000|2025-02-23 01:27:30|322.19|320.49|322.27|320.57|322.27|320.57|322.18|320.48|6
1740274060000|2025-02-23 01:27:40|322.25|320.55|322.27|320.57|322.27|320.57|322.25|320.55|2
1740274070000|2025-02-23 01:27:50|322.28|320.58|322.26|320.56|322.28|320.58|322.26|320.56|2
1740274080000|2025-02-23 01:28:00|322.28|320.58|322.31|320.61|322.31|320.61|322.27|320.57|6
1740274090000|2025-02-23 01:28:10|322.3|320.6|322.3|320.6|322.31|320.61|322.29|320.59|7
1740274100000|2025-02-23 01:28:20|322.29|320.59|322.31|320.61|322.31|320.61|322.29|320.59|5
1740274110000|2025-02-23 01:28:30|322.3|320.6|322.33|320.63|322.33|320.63|322.3|320.6|4
1740274120000|2025-02-23 01:28:40|322.34|320.64|322.36|320.66|322.36|320.66|322.34|320.64|3
1740274130000|2025-02-23 01:28:50|322.37|320.67|322.37|320.67|322.37|320.67|322.37|320.67|1
1740274140000|2025-02-23 01:29:00|322.32|320.62|322.34|320.64|322.34|320.64|322.32|320.62|3
1740274150000|2025-02-23 01:29:10|322.35|320.65|322.31|320.61|322.35|320.65|322.27|320.57|9
1740274160000|2025-02-23 01:29:20|322.3|320.6|322.3|320.6|322.31|320.61|322.3|320.6|3
1740274170000|2025-02-23 01:29:30|322.31|320.61|322.31|320.61|322.31|320.61|322.3|320.6|3
1740274180000|2025-02-23 01:29:40|322.32|320.62|322.31|320.61|322.32|320.62|322.31|320.61|4
1740274200000|2025-02-23 01:30:00|322.29|320.59|322.3|320.6|322.31|320.61|322.29|320.59|7
1740274210000|2025-02-23 01:30:10|322.26|320.56|322.09|320.39|322.26|320.56|322.04|320.34|13
1740274220000|2025-02-23 01:30:20|322.06|320.36|322.03|320.33|322.06|320.36|321.96|320.26|4
1740274230000|2025-02-23 01:30:30|322|320.3|322|320.3|322.04|320.34|321.97|320.27|7
1740274240000|2025-02-23 01:30:40|321.99|320.29|322.03|320.33|322.05|320.35|321.98|320.28|7
1740274250000|2025-02-23 01:30:50|322.02|320.32|322|320.3|322.02|320.32|321.97|320.27|5
1740274260000|2025-02-23 01:31:00|321.99|320.29|321.98|320.28|322.03|320.33|321.98|320.28|5
1740274270000|2025-02-23 01:31:10|321.97|320.27|321.92|320.22|321.97|320.27|321.87|320.17|5
1740274280000|2025-02-23 01:31:20|321.9|320.2|321.9|320.2|321.9|320.2|321.9|320.2|1
1740274290000|2025-02-23 01:31:30|321.89|320.19|321.88|320.18|321.93|320.23|321.87|320.17|10
1740274300000|2025-02-23 01:31:40|321.93|320.23|321.93|320.23|321.93|320.23|321.91|320.21|4
1740274310000|2025-02-23 01:31:50|321.92|320.22|321.93|320.23|321.95|320.25|321.91|320.21|4
1740274320000|2025-02-23 01:32:00|321.92|320.22|321.85|320.15|321.92|320.22|321.85|320.15|5
1740274330000|2025-02-23 01:32:10|321.93|320.23|321.91|320.21|321.95|320.25|321.91|320.21|7
1740274350000|2025-02-23 01:32:30|321.98|320.28|322.03|320.33|322.04|320.34|321.98|320.28|6
1740274360000|2025-02-23 01:32:40|322.04|320.34|322.06|320.36|322.12|320.42|322.01|320.31|9
1740274370000|2025-02-23 01:32:50|322.05|320.35|322.05|320.35|322.05|320.35|322.05|320.35|1
1740274380000|2025-02-23 01:33:00|322.06|320.36|322.05|320.35|322.14|320.44|322.05|320.35|9
1740274390000|2025-02-23 01:33:10|322.04|320.34|321.99|320.29|322.04|320.34|321.94|320.24|11
1740274400000|2025-02-23 01:33:20|322.05|320.35|322.05|320.35|322.07|320.37|322|320.3|10
1740274410000|2025-02-23 01:33:30|322.09|320.39|322.07|320.37|322.13|320.43|322.07|320.37|5
1740274420000|2025-02-23 01:33:40|322.1|320.4|322.1|320.4|322.11|320.41|322.07|320.37|6
1740274430000|2025-02-23 01:33:50|322.11|320.41|322.1|320.4|322.11|320.41|322.1|320.4|2
1740274440000|2025-02-23 01:34:00|322.05|320.35|322.1|320.4|322.1|320.4|322.04|320.34|6
1740274450000|2025-02-23 01:34:10|322.08|320.38|322.11|320.41|322.14|320.44|322.08|320.38|4
1740274460000|2025-02-23 01:34:20|322.08|320.38|322.11|320.41|322.11|320.41|322.08|320.38|2
1740274470000|2025-02-23 01:34:30|322.13|320.43|322.12|320.42|322.13|320.43|322|320.3|9
1740274480000|2025-02-23 01:34:40|322.1|320.4|322.01|320.31|322.13|320.43|322.01|320.31|8
1740274490000|2025-02-23 01:34:50|322.04|320.34|322.01|320.31|322.11|320.41|322.01|320.31|14
1740274500000|2025-02-23 01:35:00|322|320.3|321.91|320.21|322|320.3|321.91|320.21|6
1740274510000|2025-02-23 01:35:10|321.96|320.26|321.92|320.22|321.96|320.26|321.92|320.22|2
1740274520000|2025-02-23 01:35:20|321.93|320.23|322.12|320.42|322.12|320.42|321.93|320.23|11
1740274530000|2025-02-23 01:35:30|322.16|320.46|322.11|320.41|322.16|320.46|322.11|320.41|5
1740274540000|2025-02-23 01:35:40|322.12|320.42|322.08|320.38|322.13|320.43|322.08|320.38|7
1740274550000|2025-02-23 01:35:50|322.07|320.37|322.07|320.37|322.11|320.41|322.05|320.35|13
1740274560000|2025-02-23 01:36:00|322.09|320.39|322.06|320.36|322.12|320.42|322.06|320.36|8
1740274570000|2025-02-23 01:36:10|322.1|320.4|322.12|320.42|322.12|320.42|322.09|320.39|5
1740274580000|2025-02-23 01:36:20|322.11|320.41|322.15|320.45|322.15|320.45|322.11|320.41|4
1740274590000|2025-02-23 01:36:30|322.14|320.44|322.14|320.44|322.14|320.44|322.14|320.44|1
1740274600000|2025-02-23 01:36:40|322.15|320.45|322.16|320.46|322.18|320.48|322.15|320.45|3
1740274610000|2025-02-23 01:36:50|322.17|320.47|322.26|320.56|322.26|320.56|322.17|320.47|7
1740274620000|2025-02-23 01:37:00|322.25|320.55|322.18|320.48|322.28|320.58|322.18|320.48|10
1740274630000|2025-02-23 01:37:10|322.17|320.47|322.14|320.44|322.18|320.48|322.14|320.44|6
1740274640000|2025-02-23 01:37:20|322.18|320.48|322.23|320.53|322.23|320.53|322.18|320.48|4
1740274650000|2025-02-23 01:37:30|322.26|320.56|322.32|320.62|322.32|320.62|322.26|320.56|4
1740274660000|2025-02-23 01:37:40|322.28|320.58|322.32|320.62|322.32|320.62|322.27|320.57|5
1740274670000|2025-02-23 01:37:50|322.31|320.61|322.31|320.61|322.31|320.61|322.31|320.61|1
1740274680000|2025-02-23 01:38:00|322.32|320.62|322.28|320.58|322.32|320.62|322.28|320.58|3
1740274690000|2025-02-23 01:38:10|322.3|320.6|322.31|320.61|322.32|320.62|322.3|320.6|8
1740274700000|2025-02-23 01:38:20|322.32|320.62|322.34|320.64|322.34|320.64|322.32|320.62|3
1740274710000|2025-02-23 01:38:30|322.35|320.65|322.4|320.7|322.4|320.7|322.35|320.65|6
1740274720000|2025-02-23 01:38:40|322.39|320.69|322.37|320.67|322.39|320.69|322.37|320.67|2
1740274730000|2025-02-23 01:38:50|322.38|320.68|322.39|320.69|322.39|320.69|322.38|320.68|2
1740274750000|2025-02-23 01:39:10|322.36|320.66|322.32|320.62|322.36|320.66|322.32|320.62|4
1740274760000|2025-02-23 01:39:20|322.33|320.63|322.32|320.62|322.33|320.63|322.32|320.62|2
1740274770000|2025-02-23 01:39:30|322.28|320.58|322.26|320.56|322.31|320.61|322.26|320.56|7
1740274780000|2025-02-23 01:39:40|322.24|320.54|322.15|320.45|322.24|320.54|322.12|320.42|10
1740274790000|2025-02-23 01:39:50|322.16|320.46|322.12|320.42|322.16|320.46|322.12|320.42|4
1740274800000|2025-02-23 01:40:00|322.1|320.4|322.09|320.39|322.11|320.41|322.09|320.39|4
1740274810000|2025-02-23 01:40:10|322.13|320.43|322.12|320.42|322.14|320.44|322.11|320.41|4
1740274820000|2025-02-23 01:40:20|322.17|320.47|322.13|320.43|322.17|320.47|322.13|320.43|4
1740274830000|2025-02-23 01:40:30|322.12|320.42|322.07|320.37|322.12|320.42|322.07|320.37|3
1740274850000|2025-02-23 01:40:50|322.06|320.36|322.06|320.36|322.06|320.36|322.06|320.36|1
1740274860000|2025-02-23 01:41:00|322.03|320.33|321.99|320.29|322.03|320.33|321.99|320.29|6
1740274870000|2025-02-23 01:41:10|322.03|320.33|322.02|320.32|322.03|320.33|322.02|320.32|2
1740274880000|2025-02-23 01:41:20|322.03|320.33|321.98|320.28|322.09|320.39|321.98|320.28|7
1740274890000|2025-02-23 01:41:30|322.01|320.31|321.95|320.25|322.01|320.31|321.95|320.25|4
1740274900000|2025-02-23 01:41:40|321.99|320.29|322.1|320.4|322.1|320.4|321.97|320.27|9
1740274910000|2025-02-23 01:41:50|322.13|320.43|322.19|320.49|322.2|320.5|322.11|320.41|13
1740274920000|2025-02-23 01:42:00|322.2|320.5|322.21|320.51|322.22|320.52|322.2|320.5|11
1740274930000|2025-02-23 01:42:10|322.24|320.54|322.09|320.39|322.24|320.54|322.09|320.39|7
1740274940000|2025-02-23 01:42:20|322.11|320.41|322.22|320.52|322.22|320.52|322.09|320.39|8
1740274960000|2025-02-23 01:42:40|322.27|320.57|322.29|320.59|322.29|320.59|322.27|320.57|2
1740274970000|2025-02-23 01:42:50|322.3|320.6|322.32|320.62|322.32|320.62|322.3|320.6|3
1740274990000|2025-02-23 01:43:10|322.31|320.61|322.27|320.57|322.31|320.61|322.27|320.57|4
1740275000000|2025-02-23 01:43:20|322.25|320.55|322.16|320.46|322.25|320.55|322.16|320.46|5
1740275010000|2025-02-23 01:43:30|322.15|320.45|322.07|320.37|322.16|320.46|322.07|320.37|6
1740275020000|2025-02-23 01:43:40|322.11|320.41|322.08|320.38|322.11|320.41|322.08|320.38|3
1740275030000|2025-02-23 01:43:50|322.12|320.42|322.06|320.36|322.12|320.42|322.06|320.36|4
1740275040000|2025-02-23 01:44:00|322.07|320.37|322.14|320.44|322.14|320.44|322.04|320.34|11
1740275050000|2025-02-23 01:44:10|322.12|320.42|322.19|320.49|322.19|320.49|322.12|320.42|3
1740275060000|2025-02-23 01:44:20|322.2|320.5|322.12|320.42|322.2|320.5|322.12|320.42|3
1740275080000|2025-02-23 01:44:40|322.11|320.41|322.11|320.41|322.11|320.41|322.11|320.41|1
1740275090000|2025-02-23 01:44:50|322.1|320.4|322.12|320.42|322.13|320.43|322.1|320.4|9
1740275100000|2025-02-23 01:45:00|322.17|320.47|322.11|320.41|322.22|320.52|322.11|320.41|12
1740275110000|2025-02-23 01:45:10|322.14|320.44|322.22|320.52|322.22|320.52|322.14|320.44|6
1740275120000|2025-02-23 01:45:20|322.19|320.49|322.2|320.5|322.22|320.52|322.19|320.49|3
1740275130000|2025-02-23 01:45:30|322.19|320.49|322.23|320.53|322.23|320.53|322.19|320.49|3
1740275140000|2025-02-23 01:45:40|322.27|320.57|322.23|320.53|322.27|320.57|322.23|320.53|5
1740275160000|2025-02-23 01:46:00|322.22|320.52|322.16|320.46|322.22|320.52|322.16|320.46|3
1740275170000|2025-02-23 01:46:10|322.18|320.48|322.22|320.52|322.22|320.52|322.18|320.48|4
1740275180000|2025-02-23 01:46:20|322.23|320.53|322.23|320.53|322.23|320.53|322.23|320.53|1
1740275190000|2025-02-23 01:46:30|322.26|320.56|322.33|320.63|322.33|320.63|322.26|320.56|4
1740275200000|2025-02-23 01:46:40|322.34|320.64|322.35|320.65|322.35|320.65|322.34|320.64|2
1740275230000|2025-02-23 01:47:10|322.36|320.66|322.36|320.66|322.36|320.66|322.36|320.66|1
1740275240000|2025-02-23 01:47:20|322.37|320.67|322.34|320.64|322.37|320.67|322.34|320.64|4
1740275250000|2025-02-23 01:47:30|322.35|320.65|322.35|320.65|322.35|320.65|322.35|320.65|1
1740275260000|2025-02-23 01:47:40|322.34|320.64|322.32|320.62|322.34|320.64|322.32|320.62|2
1740275270000|2025-02-23 01:47:50|322.33|320.63|322.29|320.59|322.33|320.63|322.29|320.59|5
1740275280000|2025-02-23 01:48:00|322.3|320.6|322.32|320.62|322.32|320.62|322.3|320.6|3
1740275290000|2025-02-23 01:48:10|322.3|320.6|322.22|320.52|322.31|320.61|322.21|320.51|10
1740275300000|2025-02-23 01:48:20|322.21|320.51|322.16|320.46|322.21|320.51|322.16|320.46|8
1740275310000|2025-02-23 01:48:30|322.2|320.5|322.18|320.48|322.2|320.5|322.18|320.48|2
1740275320000|2025-02-23 01:48:40|322.17|320.47|322.1|320.4|322.17|320.47|322.1|320.4|6
1740275330000|2025-02-23 01:48:50|322.12|320.42|322.12|320.42|322.14|320.44|322.11|320.41|4
1740275340000|2025-02-23 01:49:00|322.13|320.43|322.19|320.49|322.19|320.49|322.13|320.43|8
1740275350000|2025-02-23 01:49:10|322.17|320.47|322.14|320.44|322.18|320.48|322.14|320.44|4
1740275360000|2025-02-23 01:49:20|322.17|320.47|322.15|320.45|322.17|320.47|322.15|320.45|2
1740275370000|2025-02-23 01:49:30|322.18|320.48|322.23|320.53|322.23|320.53|322.17|320.47|4
1740275380000|2025-02-23 01:49:40|322.22|320.52|322.23|320.53|322.25|320.55|322.21|320.51|5
1740275390000|2025-02-23 01:49:50|322.22|320.52|322.22|320.52|322.22|320.52|322.22|320.52|1
1740275400000|2025-02-23 01:50:00|322.26|320.56|322.31|320.61|322.31|320.61|322.26|320.56|2
1740275410000|2025-02-23 01:50:10|322.32|320.62|322.32|320.62|322.32|320.62|322.32|320.62|1
1740275450000|2025-02-23 01:50:50|322.33|320.63|322.33|320.63|322.33|320.63|322.33|320.63|1
1740275460000|2025-02-23 01:51:00|322.32|320.62|322.1|320.4|322.32|320.62|322.1|320.4|10
1740275470000|2025-02-23 01:51:10|322.12|320.42|322.1|320.4|322.16|320.46|322.1|320.4|16
1740275480000|2025-02-23 01:51:20|322.08|320.38|322.14|320.44|322.16|320.46|322.04|320.34|16
1740275490000|2025-02-23 01:51:30|322.16|320.46|322.22|320.52|322.23|320.53|322.16|320.46|11
1740275500000|2025-02-23 01:51:40|322.21|320.51|322.22|320.52|322.23|320.53|322.21|320.51|3
1740275510000|2025-02-23 01:51:50|322.26|320.56|322.24|320.54|322.26|320.56|322.23|320.53|4
1740275520000|2025-02-23 01:52:00|322.23|320.53|322.27|320.57|322.28|320.58|322.22|320.52|6
1740275530000|2025-02-23 01:52:10|322.29|320.59|322.28|320.58|322.31|320.61|322.25|320.55|9
1740275540000|2025-02-23 01:52:20|322.26|320.56|322.28|320.58|322.28|320.58|322.26|320.56|3
1740275550000|2025-02-23 01:52:30|322.29|320.59|322.28|320.58|322.29|320.59|322.28|320.58|2
1740275560000|2025-02-23 01:52:40|322.29|320.59|322.32|320.62|322.32|320.62|322.29|320.59|9
1740275590000|2025-02-23 01:53:10|322.3|320.6|322.3|320.6|322.3|320.6|322.29|320.59|3
1740275600000|2025-02-23 01:53:20|322.31|320.61|322.34|320.64|322.34|320.64|322.31|320.61|4
1740275610000|2025-02-23 01:53:30|322.35|320.65|322.35|320.65|322.35|320.65|322.35|320.65|1
1740275620000|2025-02-23 01:53:40|322.36|320.66|322.36|320.66|322.36|320.66|322.36|320.66|1
1740275630000|2025-02-23 01:53:50|322.37|320.67|322.38|320.68|322.38|320.68|322.37|320.67|2
1740275640000|2025-02-23 01:54:00|322.39|320.69|322.42|320.72|322.42|320.72|322.39|320.69|4
1740275650000|2025-02-23 01:54:10|322.43|320.73|322.44|320.74|322.44|320.74|322.43|320.73|2
1740275660000|2025-02-23 01:54:20|322.42|320.72|322.42|320.72|322.42|320.72|322.42|320.72|1
1740275670000|2025-02-23 01:54:30|322.39|320.69|322.39|320.69|322.39|320.69|322.39|320.69|1
1740275680000|2025-02-23 01:54:40|322.4|320.7|322.4|320.7|322.4|320.7|322.4|320.7|1
1740275690000|2025-02-23 01:54:50|322.41|320.71|322.42|320.72|322.42|320.72|322.41|320.71|2
1740275700000|2025-02-23 01:55:00|322.43|320.73|322.44|320.74|322.44|320.74|322.43|320.73|2
1740275710000|2025-02-23 01:55:10|322.45|320.75|322.46|320.76|322.5|320.8|322.45|320.75|6
1740275720000|2025-02-23 01:55:20|322.47|320.77|322.52|320.82|322.52|320.82|322.47|320.77|6
1740275730000|2025-02-23 01:55:30|322.49|320.79|322.49|320.79|322.49|320.79|322.49|320.79|1
1740275740000|2025-02-23 01:55:40|322.5|320.8|322.5|320.8|322.5|320.8|322.5|320.8|1
1740275750000|2025-02-23 01:55:50|322.51|320.81|322.51|320.81|322.51|320.81|322.51|320.81|1
1740275760000|2025-02-23 01:56:00|322.52|320.82|322.56|320.86|322.56|320.86|322.52|320.82|3
1740275790000|2025-02-23 01:56:30|322.57|320.87|322.57|320.87|322.57|320.87|322.57|320.87|1
1740275860000|2025-02-23 01:57:40|322.58|320.88|322.59|320.89|322.59|320.89|322.58|320.88|2
1740275870000|2025-02-23 01:57:50|322.6|320.9|322.6|320.9|322.6|320.9|322.6|320.9|1
1740275880000|2025-02-23 01:58:00|322.58|320.88|322.58|320.88|322.58|320.88|322.58|320.88|1
1740275900000|2025-02-23 01:58:20|322.59|320.89|322.59|320.89|322.59|320.89|322.59|320.89|1
1740275910000|2025-02-23 01:58:30|322.6|320.9|322.6|320.9|322.6|320.9|322.6|320.9|1
1740275930000|2025-02-23 01:58:50|322.61|320.91|322.61|320.91|322.61|320.91|322.61|320.91|1
1740275960000|2025-02-23 01:59:20|322.62|320.92|322.62|320.92|322.62|320.92|322.62|320.92|1
1740275970000|2025-02-23 01:59:30|322.67|320.97|322.71|321.01|322.71|321.01|322.67|320.97|4
1740275980000|2025-02-23 01:59:40|322.62|320.92|322.62|320.92|322.62|320.92|322.62|320.92|1
1740275990000|2025-02-23 01:59:50|322.63|320.93|322.66|320.96|322.66|320.96|322.63|320.93|4
1740276000000|2025-02-23 02:00:00|322.67|320.97|322.68|320.98|322.68|320.98|322.67|320.97|2
1740276010000|2025-02-23 02:00:10|322.69|320.99|322.73|321.03|322.73|321.03|322.69|320.99|5
1740276030000|2025-02-23 02:00:30|322.72|321.02|322.7|321|322.72|321.02|322.68|320.98|4
1740276040000|2025-02-23 02:00:40|322.71|321.01|322.7|321|322.76|321.06|322.65|320.95|10
1740276050000|2025-02-23 02:00:50|322.69|320.99|322.65|320.95|322.69|320.99|322.64|320.94|5
1740276060000|2025-02-23 02:01:00|322.68|320.98|322.68|320.98|322.7|321|322.68|320.98|3
1740276070000|2025-02-23 02:01:10|322.7|321|322.77|321.07|322.77|321.07|322.68|320.98|9
1740276080000|2025-02-23 02:01:20|322.73|321.03|322.65|320.95|322.73|321.03|322.65|320.95|4
1740276090000|2025-02-23 02:01:30|322.64|320.94|322.65|320.95|322.68|320.98|322.62|320.92|11
1740276100000|2025-02-23 02:01:40|322.66|320.96|322.64|320.94|322.66|320.96|322.64|320.94|2
1740276110000|2025-02-23 02:01:50|322.65|320.95|322.78|321.08|322.78|321.08|322.65|320.95|8
1740276120000|2025-02-23 02:02:00|322.79|321.09|322.82|321.12|322.82|321.12|322.79|321.09|5
1740276130000|2025-02-23 02:02:10|322.81|321.11|322.81|321.11|322.81|321.11|322.81|321.11|1
1740276140000|2025-02-23 02:02:20|322.8|321.1|322.84|321.14|322.84|321.14|322.8|321.1|10
1740276150000|2025-02-23 02:02:30|322.8|321.1|322.82|321.12|322.82|321.12|322.8|321.1|3
1740276160000|2025-02-23 02:02:40|322.83|321.13|322.83|321.13|322.83|321.13|322.83|321.13|1
1740276170000|2025-02-23 02:02:50|322.84|321.14|322.85|321.15|322.85|321.15|322.84|321.14|2
1740276180000|2025-02-23 02:03:00|322.86|321.16|322.86|321.16|322.86|321.16|322.86|321.16|1
1740276200000|2025-02-23 02:03:20|322.87|321.17|322.88|321.18|322.88|321.18|322.87|321.17|2
1740276210000|2025-02-23 02:03:30|322.85|321.15|322.79|321.09|322.86|321.16|322.79|321.09|8
1740276220000|2025-02-23 02:03:40|322.78|321.08|322.8|321.1|322.8|321.1|322.76|321.06|9
1740276230000|2025-02-23 02:03:50|322.79|321.09|322.79|321.09|322.8|321.1|322.79|321.09|3
1740276240000|2025-02-23 02:04:00|322.77|321.07|322.75|321.05|322.77|321.07|322.73|321.03|3
1740276250000|2025-02-23 02:04:10|322.72|321.02|322.69|320.99|322.72|321.02|322.68|320.98|6
1740276260000|2025-02-23 02:04:20|322.68|320.98|322.68|320.98|322.68|320.98|322.67|320.97|3
1740276280000|2025-02-23 02:04:40|322.67|320.97|322.62|320.92|322.67|320.97|322.62|320.92|3
1740276290000|2025-02-23 02:04:50|322.61|320.91|322.57|320.87|322.61|320.91|322.57|320.87|5
1740276300000|2025-02-23 02:05:00|322.53|320.83|322.35|320.65|322.53|320.83|322.34|320.64|15
1740276310000|2025-02-23 02:05:10|322.37|320.67|322.32|320.62|322.37|320.67|322.32|320.62|7
1740276320000|2025-02-23 02:05:20|322.33|320.63|322.31|320.61|322.35|320.65|322.31|320.61|4
1740276340000|2025-02-23 02:05:40|322.32|320.62|322.32|320.62|322.33|320.63|322.31|320.61|5
1740276350000|2025-02-23 02:05:50|322.33|320.63|322.33|320.63|322.33|320.63|322.33|320.63|1
1740276360000|2025-02-23 02:06:00|322.34|320.64|322.35|320.65|322.35|320.65|322.34|320.64|2
1740276380000|2025-02-23 02:06:20|322.45|320.75|322.53|320.83|322.53|320.83|322.45|320.75|11
1740276390000|2025-02-23 02:06:30|322.54|320.84|322.48|320.78|322.55|320.85|322.48|320.78|7
1740276400000|2025-02-23 02:06:40|322.49|320.79|322.5|320.8|322.51|320.81|322.49|320.79|10
1740276410000|2025-02-23 02:06:50|322.49|320.79|322.51|320.81|322.51|320.81|322.49|320.79|5
1740276420000|2025-02-23 02:07:00|322.52|320.82|322.61|320.91|322.61|320.91|322.5|320.8|4
1740276430000|2025-02-23 02:07:10|322.62|320.92|322.66|320.96|322.67|320.97|322.59|320.89|10
1740276440000|2025-02-23 02:07:20|322.67|320.97|322.65|320.95|322.69|320.99|322.64|320.94|5
1740276450000|2025-02-23 02:07:30|322.63|320.93|322.65|320.95|322.65|320.95|322.63|320.93|3
1740276470000|2025-02-23 02:07:50|322.64|320.94|322.57|320.87|322.64|320.94|322.55|320.85|7
1740276480000|2025-02-23 02:08:00|322.58|320.88|322.6|320.9|322.63|320.93|322.58|320.88|4
1740276490000|2025-02-23 02:08:10|322.57|320.87|322.48|320.78|322.57|320.87|322.48|320.78|5
1740276500000|2025-02-23 02:08:20|322.46|320.76|322.55|320.85|322.55|320.85|322.46|320.76|7
1740276510000|2025-02-23 02:08:30|322.53|320.83|322.57|320.87|322.58|320.88|322.53|320.83|11
1740276520000|2025-02-23 02:08:40|322.56|320.86|322.54|320.84|322.56|320.86|322.52|320.82|8
1740276530000|2025-02-23 02:08:50|322.55|320.85|322.57|320.87|322.59|320.89|322.55|320.85|4
1740276540000|2025-02-23 02:09:00|322.56|320.86|322.57|320.87|322.58|320.88|322.53|320.83|8
1740276550000|2025-02-23 02:09:10|322.61|320.91|322.65|320.95|322.66|320.96|322.6|320.9|6
1740276560000|2025-02-23 02:09:20|322.64|320.94|322.65|320.95|322.65|320.95|322.64|320.94|2
1740276590000|2025-02-23 02:09:50|322.63|320.93|322.62|320.92|322.63|320.93|322.62|320.92|2
1740276600000|2025-02-23 02:10:00|322.6|320.9|322.64|320.94|322.64|320.94|322.6|320.9|4
1740276610000|2025-02-23 02:10:10|322.63|320.93|322.64|320.94|322.64|320.94|322.63|320.93|2
1740276620000|2025-02-23 02:10:20|322.65|320.95|322.62|320.92|322.65|320.95|322.62|320.92|4
1740276630000|2025-02-23 02:10:30|322.67|320.97|322.66|320.96|322.67|320.97|322.66|320.96|2
1740276640000|2025-02-23 02:10:40|322.65|320.95|322.63|320.93|322.66|320.96|322.63|320.93|4
1740276650000|2025-02-23 02:10:50|322.64|320.94|322.61|320.91|322.64|320.94|322.61|320.91|4
1740276660000|2025-02-23 02:11:00|322.63|320.93|322.63|320.93|322.63|320.93|322.63|320.93|1
1740276680000|2025-02-23 02:11:20|322.69|320.99|322.77|321.07|322.77|321.07|322.69|320.99|8
1740276740000|2025-02-23 02:12:20|322.78|321.08|322.87|321.17|322.87|321.17|322.78|321.08|7
1740276750000|2025-02-23 02:12:30|322.88|321.18|322.97|321.27|322.97|321.27|322.88|321.18|5
1740276770000|2025-02-23 02:12:50|322.94|321.24|322.94|321.24|322.95|321.25|322.94|321.24|3
1740276780000|2025-02-23 02:13:00|322.93|321.23|322.9|321.2|322.93|321.23|322.9|321.2|4
1740276790000|2025-02-23 02:13:10|322.91|321.21|322.92|321.22|322.92|321.22|322.91|321.21|2
1740276800000|2025-02-23 02:13:20|322.93|321.23|322.96|321.26|322.96|321.26|322.93|321.23|4
1740276810000|2025-02-23 02:13:30|322.97|321.27|323|321.3|323|321.3|322.97|321.27|4
1740276820000|2025-02-23 02:13:40|323.01|321.31|323.02|321.32|323.02|321.32|323.01|321.31|2
1740276840000|2025-02-23 02:14:00|322.99|321.29|323.01|321.31|323.01|321.31|322.99|321.29|2
1740276850000|2025-02-23 02:14:10|323.02|321.32|323.03|321.33|323.03|321.33|323.02|321.32|2
1740276860000|2025-02-23 02:14:20|323.04|321.34|323.04|321.34|323.04|321.34|323.04|321.34|1
1740276890000|2025-02-23 02:14:50|323.05|321.35|323.05|321.35|323.05|321.35|323.05|321.35|1
1740276900000|2025-02-23 02:15:00|323.06|321.36|323.13|321.43|323.13|321.43|323.06|321.36|6
1740276910000|2025-02-23 02:15:10|323.1|321.4|323.02|321.32|323.1|321.4|323.01|321.31|10
1740276920000|2025-02-23 02:15:20|323.01|321.31|322.94|321.24|323.01|321.31|322.84|321.14|9
1740276930000|2025-02-23 02:15:30|322.93|321.23|322.94|321.24|322.94|321.24|322.93|321.23|4
1740276940000|2025-02-23 02:15:40|322.93|321.23|322.93|321.23|322.93|321.23|322.93|321.23|1
1740276950000|2025-02-23 02:15:50|322.92|321.22|322.92|321.22|322.92|321.22|322.92|321.22|1
1740276960000|2025-02-23 02:16:00|322.91|321.21|322.82|321.12|322.91|321.21|322.82|321.12|5
1740276970000|2025-02-23 02:16:10|322.81|321.11|322.82|321.12|322.82|321.12|322.81|321.11|2
1740276980000|2025-02-23 02:16:20|322.83|321.13|322.83|321.13|322.83|321.13|322.83|321.13|1
1740276990000|2025-02-23 02:16:30|322.81|321.11|322.8|321.1|322.81|321.11|322.8|321.1|2
1740277000000|2025-02-23 02:16:40|322.81|321.11|322.82|321.12|322.82|321.12|322.81|321.11|2
1740277010000|2025-02-23 02:16:50|322.8|321.1|322.81|321.11|322.81|321.11|322.8|321.1|2
1740277020000|2025-02-23 02:17:00|322.82|321.12|322.81|321.11|322.82|321.12|322.81|321.11|4
1740277030000|2025-02-23 02:17:10|322.82|321.12|322.9|321.2|322.9|321.2|322.82|321.12|6
1740277040000|2025-02-23 02:17:20|322.89|321.19|322.91|321.21|322.91|321.21|322.87|321.17|7
1740277050000|2025-02-23 02:17:30|322.92|321.22|322.91|321.21|322.92|321.22|322.91|321.21|4
1740277060000|2025-02-23 02:17:40|322.9|321.2|322.91|321.21|322.91|321.21|322.9|321.2|4
1740277070000|2025-02-23 02:17:50|322.9|321.2|322.9|321.2|322.91|321.21|322.9|321.2|3
1740277080000|2025-02-23 02:18:00|322.91|321.21|323.01|321.31|323.01|321.31|322.9|321.2|5
1740277090000|2025-02-23 02:18:10|323.02|321.32|323.01|321.31|323.02|321.32|323.01|321.31|4
1740277100000|2025-02-23 02:18:20|323.02|321.32|323.01|321.31|323.02|321.32|323.01|321.31|2
1740277110000|2025-02-23 02:18:30|323.02|321.32|323.05|321.35|323.06|321.36|323.02|321.32|6
1740277120000|2025-02-23 02:18:40|323.06|321.36|323.06|321.36|323.06|321.36|323.06|321.36|1
1740277130000|2025-02-23 02:18:50|323.03|321.33|322.92|321.22|323.03|321.33|322.92|321.22|8
1740277140000|2025-02-23 02:19:00|322.91|321.21|322.94|321.24|322.94|321.24|322.91|321.21|3
1740277150000|2025-02-23 02:19:10|322.95|321.25|322.95|321.25|322.95|321.25|322.95|321.25|1
1740277160000|2025-02-23 02:19:20|323|321.3|323|321.3|323|321.3|323|321.3|1
1740277170000|2025-02-23 02:19:30|323.01|321.31|323.03|321.33|323.03|321.33|323.01|321.31|5
1740277180000|2025-02-23 02:19:40|323.01|321.31|322.97|321.27|323.01|321.31|322.97|321.27|2
1740277190000|2025-02-23 02:19:50|322.96|321.26|322.96|321.26|322.98|321.28|322.96|321.26|7
1740277200000|2025-02-23 02:20:00|322.94|321.24|322.88|321.18|322.94|321.24|322.81|321.11|6
1740277210000|2025-02-23 02:20:10|322.95|321.25|322.94|321.24|323.01|321.31|322.94|321.24|6
1740277220000|2025-02-23 02:20:20|322.98|321.28|323|321.3|323|321.3|322.98|321.28|5
1740277230000|2025-02-23 02:20:30|323.02|321.32|323.07|321.37|323.07|321.37|323.02|321.32|4
1740277260000|2025-02-23 02:21:00|323.06|321.36|323.06|321.36|323.06|321.36|323.06|321.36|1
1740277270000|2025-02-23 02:21:10|323.05|321.35|323.05|321.35|323.06|321.36|323.04|321.34|7
1740277280000|2025-02-23 02:21:20|323.04|321.34|323.01|321.31|323.04|321.34|323.01|321.31|3
1740277290000|2025-02-23 02:21:30|323.02|321.32|323.06|321.36|323.06|321.36|323.02|321.32|5
1740277300000|2025-02-23 02:21:40|323.07|321.37|323.12|321.42|323.12|321.42|323.07|321.37|6
1740277320000|2025-02-23 02:22:00|323.13|321.43|323.14|321.44|323.14|321.44|323.13|321.43|2
1740277330000|2025-02-23 02:22:10|323.15|321.45|323.17|321.47|323.17|321.47|323.15|321.45|3
1740277340000|2025-02-23 02:22:20|323.18|321.48|323.19|321.49|323.19|321.49|323.18|321.48|2
1740277370000|2025-02-23 02:22:50|323.16|321.46|323.17|321.47|323.17|321.47|323.16|321.46|2
1740277380000|2025-02-23 02:23:00|323.16|321.46|323.16|321.46|323.16|321.46|323.15|321.45|3
1740277390000|2025-02-23 02:23:10|323.17|321.47|323.21|321.51|323.21|321.51|323.17|321.47|5
1740277400000|2025-02-23 02:23:20|323.22|321.52|323.22|321.52|323.22|321.52|323.22|321.52|1
1740277410000|2025-02-23 02:23:30|323.23|321.53|323.27|321.57|323.27|321.57|323.23|321.53|4
1740277440000|2025-02-23 02:24:00|323.24|321.54|323.25|321.55|323.25|321.55|323.24|321.54|2
1740277450000|2025-02-23 02:24:10|323.16|321.46|323.16|321.46|323.16|321.46|323.16|321.46|1
1740277460000|2025-02-23 02:24:20|323.17|321.47|323.17|321.47|323.17|321.47|323.17|321.47|1
1740277470000|2025-02-23 02:24:30|323.18|321.48|323.2|321.5|323.2|321.5|323.18|321.48|3
1740277490000|2025-02-23 02:24:50|323.21|321.51|323.24|321.54|323.24|321.54|323.21|321.51|4
1740277500000|2025-02-23 02:25:00|323.25|321.55|323.28|321.58|323.28|321.58|323.25|321.55|4
1740277510000|2025-02-23 02:25:10|323.29|321.59|323.29|321.59|323.29|321.59|323.29|321.59|1
1740277520000|2025-02-23 02:25:20|323.23|321.53|323.23|321.53|323.23|321.53|323.23|321.53|1
1740277550000|2025-02-23 02:25:50|323.24|321.54|323.24|321.54|323.24|321.54|323.24|321.54|1
1740277570000|2025-02-23 02:26:10|323.19|321.49|323.2|321.5|323.2|321.5|323.19|321.49|2
1740277580000|2025-02-23 02:26:20|323.21|321.51|323.24|321.54|323.24|321.54|323.21|321.51|4
1740277590000|2025-02-23 02:26:30|323.25|321.55|323.25|321.55|323.25|321.55|323.25|321.55|1
1740277600000|2025-02-23 02:26:40|323.24|321.54|323.24|321.54|323.24|321.54|323.24|321.54|1
1740277630000|2025-02-23 02:27:10|323.23|321.53|323.23|321.53|323.23|321.53|323.23|321.53|1
1740277640000|2025-02-23 02:27:20|323.24|321.54|323.24|321.54|323.24|321.54|323.24|321.54|1
1740277650000|2025-02-23 02:27:30|323.21|321.51|323.21|321.51|323.21|321.51|323.21|321.51|1
1740277660000|2025-02-23 02:27:40|323.22|321.52|323.22|321.52|323.22|321.52|323.22|321.52|1
1740277680000|2025-02-23 02:28:00|323.23|321.53|323.23|321.53|323.23|321.53|323.23|321.53|1
1740277690000|2025-02-23 02:28:10|323.24|321.54|323.24|321.54|323.24|321.54|323.24|321.54|1
1740277700000|2025-02-23 02:28:20|323.25|321.55|323.28|321.58|323.28|321.58|323.25|321.55|4
1740277710000|2025-02-23 02:28:30|323.29|321.59|323.29|321.59|323.29|321.59|323.29|321.59|1
1740277730000|2025-02-23 02:28:50|323.26|321.56|323.27|321.57|323.27|321.57|323.26|321.56|2
1740277800000|2025-02-23 02:30:00|323.21|321.51|323.2|321.5|323.21|321.51|323.18|321.48|4
1740277810000|2025-02-23 02:30:10|323.19|321.49|323.18|321.48|323.19|321.49|323.18|321.48|2
1740277830000|2025-02-23 02:30:30|323.19|321.49|323.26|321.56|323.26|321.56|323.19|321.49|8
1740277840000|2025-02-23 02:30:40|323.27|321.57|323.27|321.57|323.27|321.57|323.27|321.57|1
1740277850000|2025-02-23 02:30:50|323.24|321.54|323.19|321.49|323.24|321.54|323.19|321.49|2
1740277860000|2025-02-23 02:31:00|323.14|321.44|323.14|321.44|323.14|321.44|323.14|321.44|1
1740277870000|2025-02-23 02:31:10|323.12|321.42|323.12|321.42|323.14|321.44|323.12|321.42|6
1740277880000|2025-02-23 02:31:20|323.13|321.43|323.13|321.43|323.13|321.43|323.13|321.43|1
1740277910000|2025-02-23 02:31:50|323.15|321.45|323.1|321.4|323.15|321.45|323.1|321.4|4
1740277940000|2025-02-23 02:32:20|323.09|321.39|323.15|321.45|323.15|321.45|323.09|321.39|5
1740277950000|2025-02-23 02:32:30|323.17|321.47|323.23|321.53|323.23|321.53|323.17|321.47|7
1740277960000|2025-02-23 02:32:40|323.24|321.54|323.27|321.57|323.27|321.57|323.24|321.54|4
1740277980000|2025-02-23 02:33:00|323.28|321.58|323.28|321.58|323.28|321.58|323.28|321.58|1
1740278010000|2025-02-23 02:33:30|323.29|321.59|323.35|321.65|323.35|321.65|323.29|321.59|5
1740278020000|2025-02-23 02:33:40|323.42|321.72|323.46|321.76|323.46|321.76|323.42|321.72|5
1740278030000|2025-02-23 02:33:50|323.47|321.77|323.53|321.83|323.53|321.83|323.47|321.77|5
1740278040000|2025-02-23 02:34:00|323.54|321.84|323.66|321.96|323.66|321.96|323.54|321.84|8
1740278050000|2025-02-23 02:34:10|323.67|321.97|323.81|322.11|323.81|322.11|323.67|321.97|9
1740278060000|2025-02-23 02:34:20|323.82|322.12|323.75|322.05|323.85|322.15|323.75|322.05|7
1740278090000|2025-02-23 02:34:50|323.76|322.06|323.76|322.06|323.76|322.06|323.76|322.06|1
1740278100000|2025-02-23 02:35:00|323.77|322.07|323.79|322.09|323.79|322.09|323.77|322.07|3
1740278110000|2025-02-23 02:35:10|323.8|322.1|323.82|322.12|323.82|322.12|323.8|322.1|3
1740278120000|2025-02-23 02:35:20|323.83|322.13|323.75|322.05|323.83|322.13|323.75|322.05|6
1740278130000|2025-02-23 02:35:30|323.73|322.03|323.63|321.93|323.73|322.03|323.63|321.93|3
1740278140000|2025-02-23 02:35:40|323.64|321.94|323.65|321.95|323.69|321.99|323.64|321.94|4
1740278150000|2025-02-23 02:35:50|323.7|322|323.71|322.01|323.74|322.04|323.67|321.97|6
1740278160000|2025-02-23 02:36:00|323.72|322.02|323.81|322.11|323.81|322.11|323.72|322.02|8
1740278170000|2025-02-23 02:36:10|323.82|322.12|323.85|322.15|323.86|322.16|323.82|322.12|3
1740278180000|2025-02-23 02:36:20|323.84|322.14|323.79|322.09|323.84|322.14|323.79|322.09|4
1740278190000|2025-02-23 02:36:30|323.77|322.07|323.74|322.04|323.77|322.07|323.74|322.04|2
1740278200000|2025-02-23 02:36:40|323.75|322.05|323.75|322.05|323.75|322.05|323.75|322.05|1
1740278210000|2025-02-23 02:36:50|323.74|322.04|323.74|322.04|323.74|322.04|323.74|322.04|1
1740278230000|2025-02-23 02:37:10|323.7|322|323.56|321.86|323.7|322|323.55|321.85|6
1740278240000|2025-02-23 02:37:20|323.55|321.85|323.45|321.75|323.55|321.85|323.34|321.64|10
1740278260000|2025-02-23 02:37:40|323.53|321.83|323.53|321.83|323.6|321.9|323.53|321.83|3
1740278270000|2025-02-23 02:37:50|323.62|321.92|323.63|321.93|323.68|321.98|323.62|321.92|4
1740278280000|2025-02-23 02:38:00|323.64|321.94|323.73|322.03|323.73|322.03|323.64|321.94|7
1740278300000|2025-02-23 02:38:20|323.74|322.04|323.7|322|323.74|322.04|323.7|322|3
1740278320000|2025-02-23 02:38:40|323.71|322.01|323.66|321.96|323.72|322.02|323.66|321.96|5
1740278330000|2025-02-23 02:38:50|323.67|321.97|323.68|321.98|323.68|321.98|323.67|321.97|2
1740278340000|2025-02-23 02:39:00|323.76|322.06|323.76|322.06|323.76|322.06|323.73|322.03|5
1740278350000|2025-02-23 02:39:10|323.83|322.13|323.88|322.18|323.88|322.18|323.82|322.12|7
1740278360000|2025-02-23 02:39:20|323.89|322.19|323.94|322.24|323.94|322.24|323.89|322.19|6
1740278370000|2025-02-23 02:39:30|323.95|322.25|323.97|322.27|323.97|322.27|323.95|322.25|3
1740278380000|2025-02-23 02:39:40|323.96|322.26|323.94|322.24|323.96|322.26|323.94|322.24|2
1740278390000|2025-02-23 02:39:50|323.95|322.25|323.92|322.22|323.95|322.25|323.91|322.21|3
1740278420000|2025-02-23 02:40:20|323.93|322.23|323.96|322.26|323.96|322.26|323.93|322.23|4
1740278430000|2025-02-23 02:40:30|323.97|322.27|323.97|322.27|323.97|322.27|323.97|322.27|1
1740278440000|2025-02-23 02:40:40|323.98|322.28|324.12|322.42|324.12|322.42|323.98|322.28|7
1740278450000|2025-02-23 02:40:50|324.07|322.37|324.08|322.38|324.08|322.38|324.07|322.37|2
1740278460000|2025-02-23 02:41:00|324.09|322.39|324.1|322.4|324.1|322.4|324.09|322.39|2
1740278470000|2025-02-23 02:41:10|324.11|322.41|324.11|322.41|324.11|322.41|324.11|322.41|1
1740278490000|2025-02-23 02:41:30|324.1|322.4|323.88|322.18|324.1|322.4|323.84|322.14|4
1740278500000|2025-02-23 02:41:40|323.89|322.19|323.89|322.19|323.89|322.19|323.89|322.19|1
1740278510000|2025-02-23 02:41:50|323.95|322.25|323.94|322.24|323.95|322.25|323.92|322.22|4
1740278520000|2025-02-23 02:42:00|323.95|322.25|323.98|322.28|323.98|322.28|323.95|322.25|2
1740278530000|2025-02-23 02:42:10|323.99|322.29|324|322.3|324|322.3|323.99|322.29|2
1740278540000|2025-02-23 02:42:20|324.01|322.31|323.99|322.29|324.01|322.31|323.99|322.29|2
1740278550000|2025-02-23 02:42:30|323.98|322.28|323.97|322.27|323.98|322.28|323.96|322.26|3
1740278570000|2025-02-23 02:42:50|324.04|322.34|324.06|322.36|324.06|322.36|324.04|322.34|3
1740278580000|2025-02-23 02:43:00|324.07|322.37|324.07|322.37|324.07|322.37|324.07|322.37|1
1740278590000|2025-02-23 02:43:10|324.08|322.38|324.12|322.42|324.12|322.42|324.08|322.38|5
1740278600000|2025-02-23 02:43:20|324.13|322.43|324.14|322.44|324.14|322.44|324.13|322.43|2
1740278610000|2025-02-23 02:43:30|324.15|322.45|324.18|322.48|324.19|322.49|324.15|322.45|6
1740278630000|2025-02-23 02:43:50|324.15|322.45|324.1|322.4|324.15|322.45|324.1|322.4|2
1740278650000|2025-02-23 02:44:10|324.13|322.43|324.13|322.43|324.13|322.43|324.13|322.43|1
1740278660000|2025-02-23 02:44:20|324.14|322.44|324.36|322.66|324.36|322.66|324.14|322.44|7
1740278670000|2025-02-23 02:44:30|324.37|322.67|324.39|322.69|324.39|322.69|324.37|322.67|5
1740278680000|2025-02-23 02:44:40|324.4|322.7|324.4|322.7|324.4|322.7|324.4|322.7|1
1740278690000|2025-02-23 02:44:50|324.41|322.71|324.44|322.74|324.44|322.74|324.41|322.71|4
1740278700000|2025-02-23 02:45:00|324.43|322.73|324.37|322.67|324.43|322.73|324.34|322.64|6
1740278710000|2025-02-23 02:45:10|324.38|322.68|324.38|322.68|324.38|322.68|324.38|322.68|1
1740278720000|2025-02-23 02:45:20|324.39|322.69|324.41|322.71|324.44|322.74|324.39|322.69|4
1740278740000|2025-02-23 02:45:40|324.46|322.76|324.46|322.76|324.46|322.76|324.45|322.75|3
1740278750000|2025-02-23 02:45:50|324.45|322.75|324.44|322.74|324.46|322.76|324.44|322.74|4
1740278760000|2025-02-23 02:46:00|324.38|322.68|324.42|322.72|324.42|322.72|324.38|322.68|9
1740278770000|2025-02-23 02:46:10|324.48|322.78|324.48|322.78|324.51|322.81|324.48|322.78|6
1740278780000|2025-02-23 02:46:20|324.49|322.79|324.53|322.83|324.53|322.83|324.49|322.79|5
1740278790000|2025-02-23 02:46:30|324.51|322.81|324.48|322.78|324.51|322.81|324.47|322.77|4
1740278800000|2025-02-23 02:46:40|324.49|322.79|324.49|322.79|324.49|322.79|324.49|322.79|1
1740278810000|2025-02-23 02:46:50|324.5|322.8|324.5|322.8|324.5|322.8|324.5|322.8|1
1740278820000|2025-02-23 02:47:00|324.51|322.81|324.53|322.83|324.53|322.83|324.5|322.8|5
1740278830000|2025-02-23 02:47:10|324.54|322.84|324.51|322.81|324.54|322.84|324.51|322.81|2
1740278840000|2025-02-23 02:47:20|324.5|322.8|324.45|322.75|324.5|322.8|324.45|322.75|3
1740278850000|2025-02-23 02:47:30|324.46|322.76|324.43|322.73|324.46|322.76|324.43|322.73|3
1740278870000|2025-02-23 02:47:50|324.44|322.74|324.44|322.74|324.44|322.74|324.44|322.74|1
1740278880000|2025-02-23 02:48:00|324.37|322.67|324.34|322.64|324.37|322.67|324.34|322.64|2
1740278900000|2025-02-23 02:48:20|324.33|322.63|324.33|322.63|324.33|322.63|324.33|322.63|1
1740278910000|2025-02-23 02:48:30|324.32|322.62|324.32|322.62|324.32|322.62|324.32|322.62|1
1740278920000|2025-02-23 02:48:40|324.31|322.61|324.27|322.57|324.31|322.61|324.27|322.57|5
1740278930000|2025-02-23 02:48:50|324.26|322.56|324.27|322.57|324.27|322.57|324.26|322.56|2
1740278940000|2025-02-23 02:49:00|324.33|322.63|324.33|322.63|324.33|322.63|324.33|322.63|1
1740279000000|2025-02-23 02:50:00|324.34|322.64|324.44|322.74|324.45|322.75|324.34|322.64|9
1740279010000|2025-02-23 02:50:10|324.41|322.71|324.36|322.66|324.42|322.72|324.36|322.66|6
1740279020000|2025-02-23 02:50:20|324.35|322.65|324.35|322.65|324.36|322.66|324.35|322.65|3
1740279030000|2025-02-23 02:50:30|324.34|322.64|324.33|322.63|324.34|322.64|324.33|322.63|2
1740279040000|2025-02-23 02:50:40|324.34|322.64|324.35|322.65|324.35|322.65|324.34|322.64|2
1740279050000|2025-02-23 02:50:50|324.4|322.7|324.4|322.7|324.4|322.7|324.4|322.7|1
1740279070000|2025-02-23 02:51:10|324.39|322.69|324.37|322.67|324.39|322.69|324.37|322.67|3
1740279090000|2025-02-23 02:51:30|324.39|322.69|324.46|322.76|324.46|322.76|324.39|322.69|6
1740279100000|2025-02-23 02:51:40|324.47|322.77|324.51|322.81|324.51|322.81|324.47|322.77|4
1740279110000|2025-02-23 02:51:50|324.52|322.82|324.6|322.9|324.6|322.9|324.52|322.82|7
1740279120000|2025-02-23 02:52:00|324.61|322.91|324.78|323.08|324.79|323.09|324.61|322.91|8
1740279130000|2025-02-23 02:52:10|324.79|323.09|324.92|323.22|324.92|323.22|324.79|323.09|10
1740279140000|2025-02-23 02:52:20|324.93|323.23|324.89|323.19|324.94|323.24|324.89|323.19|3
1740279160000|2025-02-23 02:52:40|324.9|323.2|324.9|323.2|324.9|323.2|324.9|323.2|1
1740279170000|2025-02-23 02:52:50|324.91|323.21|324.95|323.25|324.95|323.25|324.91|323.21|5
1740279180000|2025-02-23 02:53:00|324.96|323.26|324.96|323.26|324.96|323.26|324.96|323.26|1
1740279190000|2025-02-23 02:53:10|324.93|323.23|324.92|323.22|324.94|323.24|324.89|323.19|5
1740279200000|2025-02-23 02:53:20|324.9|323.2|324.9|323.2|324.9|323.2|324.9|323.2|1
1740279210000|2025-02-23 02:53:30|324.93|323.23|324.94|323.24|324.94|323.24|324.93|323.23|2
1740279220000|2025-02-23 02:53:40|324.95|323.25|325|323.3|325|323.3|324.95|323.25|6
1740279240000|2025-02-23 02:54:00|325.01|323.31|325.02|323.32|325.02|323.32|325.01|323.31|2
1740279250000|2025-02-23 02:54:10|325.01|323.31|324.99|323.29|325.01|323.31|324.97|323.27|4
1740279270000|2025-02-23 02:54:30|324.96|323.26|324.94|323.24|324.96|323.26|324.93|323.23|4
1740279280000|2025-02-23 02:54:40|324.93|323.23|324.93|323.23|324.93|323.23|324.93|323.23|1
1740279290000|2025-02-23 02:54:50|324.91|323.21|324.91|323.21|324.91|323.21|324.9|323.2|3
1740279300000|2025-02-23 02:55:00|324.89|323.19|324.8|323.1|324.89|323.19|324.79|323.09|5
1740279310000|2025-02-23 02:55:10|324.81|323.11|324.81|323.11|324.81|323.11|324.81|323.11|1
1740279320000|2025-02-23 02:55:20|324.8|323.1|324.59|322.89|324.8|323.1|324.58|322.88|13
1740279330000|2025-02-23 02:55:30|324.61|322.91|324.71|323.01|324.71|323.01|324.61|322.91|9
1740279340000|2025-02-23 02:55:40|324.69|322.99|324.64|322.94|324.7|323|324.64|322.94|3
1740279350000|2025-02-23 02:55:50|324.63|322.93|324.58|322.88|324.63|322.93|324.58|322.88|4
1740279370000|2025-02-23 02:56:10|324.59|322.89|324.59|322.89|324.59|322.89|324.59|322.89|1
1740279400000|2025-02-23 02:56:40|324.6|322.9|324.72|323.02|324.73|323.03|324.6|322.9|8
1740279410000|2025-02-23 02:56:50|324.8|323.1|324.82|323.12|324.84|323.14|324.8|323.1|4
1740279430000|2025-02-23 02:57:10|324.89|323.19|324.97|323.27|324.97|323.27|324.84|323.14|6
1740279450000|2025-02-23 02:57:30|324.98|323.28|325|323.3|325|323.3|324.98|323.28|3
1740279460000|2025-02-23 02:57:40|324.97|323.27|324.94|323.24|324.97|323.27|324.94|323.24|2
1740279480000|2025-02-23 02:58:00|324.93|323.23|324.84|323.14|324.93|323.23|324.84|323.14|5
1740279510000|2025-02-23 02:58:30|324.81|323.11|324.6|322.9|324.81|323.11|324.6|322.9|5
1740279520000|2025-02-23 02:58:40|324.67|322.97|324.63|322.93|324.7|323|324.62|322.92|4
1740279530000|2025-02-23 02:58:50|324.64|322.94|324.64|322.94|324.64|322.94|324.64|322.94|1
1740279540000|2025-02-23 02:59:00|324.65|322.95|324.63|322.93|324.72|323.02|324.63|322.93|5
1740279560000|2025-02-23 02:59:20|324.64|322.94|324.65|322.95|324.65|322.95|324.64|322.94|2
1740279570000|2025-02-23 02:59:30|324.66|322.96|324.73|323.03|324.75|323.05|324.66|322.96|6
1740279580000|2025-02-23 02:59:40|324.74|323.04|324.74|323.04|324.74|323.04|324.74|323.04|1
1740279590000|2025-02-23 02:59:50|324.75|323.05|324.81|323.11|324.84|323.14|324.75|323.05|6
1740279600000|2025-02-23 03:00:00|324.87|323.17|324.8|323.1|324.93|323.23|324.8|323.1|9
1740279610000|2025-02-23 03:00:10|324.85|323.15|324.97|323.27|324.97|323.27|324.81|323.11|9
1740279620000|2025-02-23 03:00:20|324.98|323.28|324.99|323.29|324.99|323.29|324.98|323.28|2
1740279630000|2025-02-23 03:00:30|325|323.3|324.97|323.27|325|323.3|324.97|323.27|2
1740279660000|2025-02-23 03:01:00|324.98|323.28|324.98|323.28|324.98|323.28|324.98|323.28|1
1740279670000|2025-02-23 03:01:10|324.99|323.29|324.98|323.28|324.99|323.29|324.98|323.28|4
1740279690000|2025-02-23 03:01:30|324.99|323.29|325.01|323.31|325.02|323.32|324.99|323.29|6
1740279700000|2025-02-23 03:01:40|324.97|323.27|324.9|323.2|324.97|323.27|324.9|323.2|3
1740279730000|2025-02-23 03:02:10|324.93|323.23|324.98|323.28|324.98|323.28|324.93|323.23|3
1740279740000|2025-02-23 03:02:20|324.99|323.29|324.92|323.22|324.99|323.29|324.92|323.22|5
1740279750000|2025-02-23 03:02:30|324.94|323.24|324.97|323.27|324.97|323.27|324.94|323.24|2
1740279760000|2025-02-23 03:02:40|324.98|323.28|324.99|323.29|325|323.3|324.98|323.28|4
1740279770000|2025-02-23 03:02:50|325|323.3|324.97|323.27|325|323.3|324.97|323.27|4
1740279780000|2025-02-23 03:03:00|324.98|323.28|324.94|323.24|324.98|323.28|324.94|323.24|3
1740279790000|2025-02-23 03:03:10|324.95|323.25|324.98|323.28|324.98|323.28|324.95|323.25|5
1740279800000|2025-02-23 03:03:20|324.99|323.29|324.98|323.28|324.99|323.29|324.98|323.28|2
1740279810000|2025-02-23 03:03:30|324.99|323.29|325|323.3|325|323.3|324.99|323.29|2
1740279820000|2025-02-23 03:03:40|324.98|323.28|324.99|323.29|324.99|323.29|324.98|323.28|2
1740279830000|2025-02-23 03:03:50|325|323.3|325.02|323.32|325.02|323.32|325|323.3|3
1740279840000|2025-02-23 03:04:00|325.03|323.33|325.06|323.36|325.06|323.36|325.03|323.33|4
1740279850000|2025-02-23 03:04:10|325.03|323.33|325.04|323.34|325.04|323.34|325.03|323.33|2
1740279860000|2025-02-23 03:04:20|325.01|323.31|325.02|323.32|325.02|323.32|325.01|323.31|2
1740279870000|2025-02-23 03:04:30|325.03|323.33|325|323.3|325.03|323.33|324.99|323.29|5
1740279890000|2025-02-23 03:04:50|324.99|323.29|324.99|323.29|324.99|323.29|324.99|323.29|1
1740279900000|2025-02-23 03:05:00|324.94|323.24|324.94|323.24|324.94|323.24|324.92|323.22|3
1740279910000|2025-02-23 03:05:10|324.88|323.18|324.73|323.03|324.88|323.18|324.73|323.03|13
1740279920000|2025-02-23 03:05:20|324.7|323|324.68|322.98|324.7|323|324.67|322.97|3
1740279930000|2025-02-23 03:05:30|324.67|322.97|324.82|323.12|324.82|323.12|324.61|322.91|12
1740279940000|2025-02-23 03:05:40|324.83|323.13|324.69|322.99|324.83|323.13|324.68|322.98|9
1740279950000|2025-02-23 03:05:50|324.68|322.98|324.49|322.79|324.68|322.98|324.49|322.79|8
1740279960000|2025-02-23 03:06:00|324.48|322.78|324.48|322.78|324.52|322.82|324.4|322.7|17
1740279970000|2025-02-23 03:06:10|324.46|322.76|324.44|322.74|324.48|322.78|324.44|322.74|13
1740279980000|2025-02-23 03:06:20|324.43|322.73|324.55|322.85|324.55|322.85|324.35|322.65|20
1740279990000|2025-02-23 03:06:30|324.57|322.87|324.72|323.02|324.77|323.07|324.56|322.86|12
1740280000000|2025-02-23 03:06:40|324.71|323.01|324.82|323.12|324.82|323.12|324.71|323.01|12
1740280010000|2025-02-23 03:06:50|324.81|323.11|324.77|323.07|324.83|323.13|324.77|323.07|6
1740280020000|2025-02-23 03:07:00|324.75|323.05|324.69|322.99|324.76|323.06|324.67|322.97|13
1740280030000|2025-02-23 03:07:10|324.7|323|324.89|323.19|324.95|323.25|324.69|322.99|17
1740280040000|2025-02-23 03:07:20|324.87|323.17|324.98|323.28|324.98|323.28|324.87|323.17|10
1740280070000|2025-02-23 03:07:50|324.99|323.29|325.04|323.34|325.04|323.34|324.99|323.29|6
1740280080000|2025-02-23 03:08:00|325.06|323.36|325.08|323.38|325.08|323.38|325.06|323.36|3
1740280090000|2025-02-23 03:08:10|325.09|323.39|325.27|323.57|325.27|323.57|325.09|323.39|8
1740280100000|2025-02-23 03:08:20|325.26|323.56|325.19|323.49|325.26|323.56|325.18|323.48|4
1740280110000|2025-02-23 03:08:30|325.16|323.46|325.21|323.51|325.21|323.51|325.16|323.46|4
1740280120000|2025-02-23 03:08:40|325.19|323.49|325.19|323.49|325.19|323.49|325.19|323.49|1
1740280130000|2025-02-23 03:08:50|325.21|323.51|325.27|323.57|325.27|323.57|325.21|323.51|9
1740280140000|2025-02-23 03:09:00|325.28|323.58|325.28|323.58|325.28|323.58|325.27|323.57|3
1740280150000|2025-02-23 03:09:10|325.27|323.57|325.18|323.48|325.27|323.57|325.18|323.48|4
1740280160000|2025-02-23 03:09:20|325.16|323.46|325.27|323.57|325.27|323.57|325.16|323.46|7
1740280170000|2025-02-23 03:09:30|325.28|323.58|325.28|323.58|325.28|323.58|325.28|323.58|1
1740280180000|2025-02-23 03:09:40|325.29|323.59|325.31|323.61|325.31|323.61|325.29|323.59|3
1740280190000|2025-02-23 03:09:50|325.28|323.58|325.28|323.58|325.3|323.6|325.28|323.58|4
1740280200000|2025-02-23 03:10:00|325.26|323.56|325.26|323.56|325.26|323.56|325.26|323.56|1
1740280210000|2025-02-23 03:10:10|325.27|323.57|325.31|323.61|325.31|323.61|325.27|323.57|5
1740280220000|2025-02-23 03:10:20|325.32|323.62|325.34|323.64|325.34|323.64|325.32|323.62|3
1740280230000|2025-02-23 03:10:30|325.35|323.65|325.61|323.91|325.61|323.91|325.35|323.65|4
1740280250000|2025-02-23 03:10:50|325.62|323.92|325.62|323.92|325.62|323.92|325.62|323.92|1
1740280260000|2025-02-23 03:11:00|325.63|323.93|325.49|323.79|325.64|323.94|325.49|323.79|13
1740280270000|2025-02-23 03:11:10|325.47|323.77|325.47|323.77|325.48|323.78|325.42|323.72|8
1740280280000|2025-02-23 03:11:20|325.44|323.74|325.4|323.7|325.44|323.74|325.4|323.7|3
1740280290000|2025-02-23 03:11:30|325.42|323.72|325.4|323.7|325.42|323.72|325.4|323.7|3
1740280300000|2025-02-23 03:11:40|325.42|323.72|325.44|323.74|325.46|323.76|325.41|323.71|9
1740280310000|2025-02-23 03:11:50|325.45|323.75|325.46|323.76|325.48|323.78|325.45|323.75|4
1740280320000|2025-02-23 03:12:00|325.44|323.74|325.15|323.45|325.44|323.74|325.13|323.43|8
1740280330000|2025-02-23 03:12:10|325.16|323.46|325.11|323.41|325.16|323.46|325.11|323.41|6
1740280340000|2025-02-23 03:12:20|325.16|323.46|325.29|323.59|325.29|323.59|325.14|323.44|10
1740280350000|2025-02-23 03:12:30|325.3|323.6|325.32|323.62|325.32|323.62|325.3|323.6|3
1740280360000|2025-02-23 03:12:40|325.31|323.61|325.33|323.63|325.34|323.64|325.31|323.61|3
1740280370000|2025-02-23 03:12:50|325.3|323.6|325.46|323.76|325.5|323.8|325.29|323.59|14
1740280380000|2025-02-23 03:13:00|325.5|323.8|325.61|323.91|325.61|323.91|325.5|323.8|11
1740280410000|2025-02-23 03:13:30|325.62|323.92|325.63|323.93|325.64|323.94|325.62|323.92|5
1740280420000|2025-02-23 03:13:40|325.64|323.94|325.68|323.98|325.68|323.98|325.64|323.94|4
1740280430000|2025-02-23 03:13:50|325.69|323.99|325.72|324.02|325.72|324.02|325.69|323.99|4
1740280440000|2025-02-23 03:14:00|325.73|324.03|325.55|323.85|325.73|324.03|325.54|323.84|10
1740280450000|2025-02-23 03:14:10|325.54|323.84|325.58|323.88|325.58|323.88|325.54|323.84|5
1740280460000|2025-02-23 03:14:20|325.59|323.89|325.65|323.95|325.65|323.95|325.59|323.89|6
1740280490000|2025-02-23 03:14:50|325.66|323.96|325.71|324.01|325.71|324.01|325.66|323.96|6
1740280500000|2025-02-23 03:15:00|325.7|324|325.95|324.25|325.95|324.25|325.7|324|8
1740280510000|2025-02-23 03:15:10|326.07|324.37|326.07|324.37|326.07|324.37|326.07|324.37|1
1740280520000|2025-02-23 03:15:20|326.2|324.5|326.2|324.5|326.2|324.5|326.2|324.5|1
1740280530000|2025-02-23 03:15:30|326.61|324.91|326.67|324.97|326.67|324.97|326.61|324.91|5
1740280540000|2025-02-23 03:15:40|326.68|324.98|326.89|325.19|326.95|325.25|326.68|324.98|9
1740280550000|2025-02-23 03:15:50|326.88|325.18|326.96|325.26|326.96|325.26|326.88|325.18|9
1740280560000|2025-02-23 03:16:00|326.95|325.25|326.93|325.23|326.95|325.25|326.93|325.23|3
1740280570000|2025-02-23 03:16:10|326.94|325.24|326.67|324.97|326.97|325.27|326.67|324.97|12
1740280580000|2025-02-23 03:16:20|326.66|324.96|326.64|324.94|326.67|324.97|326.59|324.89|12
1740280590000|2025-02-23 03:16:30|326.63|324.93|326.57|324.87|326.63|324.93|326.57|324.87|4
1740280600000|2025-02-23 03:16:40|326.56|324.86|326.52|324.82|326.56|324.86|326.52|324.82|4
1740280610000|2025-02-23 03:16:50|326.58|324.88|326.63|324.93|326.66|324.96|326.57|324.87|11
1740280620000|2025-02-23 03:17:00|326.62|324.92|326.5|324.8|326.62|324.92|326.5|324.8|12
1740280630000|2025-02-23 03:17:10|326.49|324.79|326.36|324.66|326.49|324.79|326.36|324.66|15
1740280640000|2025-02-23 03:17:20|326.38|324.68|326.45|324.75|326.45|324.75|326.21|324.51|16
1740280650000|2025-02-23 03:17:30|326.46|324.76|326.54|324.84|326.56|324.86|326.44|324.74|13
1740280660000|2025-02-23 03:17:40|326.55|324.85|326.68|324.98|326.68|324.98|326.55|324.85|9
1740280670000|2025-02-23 03:17:50|326.71|325.01|326.69|324.99|326.71|325.01|326.66|324.96|8
1740280680000|2025-02-23 03:18:00|326.7|325|326.7|325|326.7|325|326.7|325|1
1740280690000|2025-02-23 03:18:10|326.66|324.96|326.61|324.91|326.66|324.96|326.61|324.91|4
1740280700000|2025-02-23 03:18:20|326.63|324.93|326.72|325.02|326.72|325.02|326.63|324.93|6
1740280720000|2025-02-23 03:18:40|326.73|325.03|326.73|325.03|326.73|325.03|326.73|325.03|1
1740280730000|2025-02-23 03:18:50|326.74|325.04|326.77|325.07|326.77|325.07|326.74|325.04|4
1740280740000|2025-02-23 03:19:00|326.78|325.08|326.86|325.16|326.86|325.16|326.75|325.05|6
1740280750000|2025-02-23 03:19:10|326.87|325.17|326.82|325.12|326.89|325.19|326.81|325.11|6
1740280760000|2025-02-23 03:19:20|326.83|325.13|326.84|325.14|326.84|325.14|326.83|325.13|2
1740280770000|2025-02-23 03:19:30|326.85|325.15|326.76|325.06|326.85|325.15|326.76|325.06|7
1740280780000|2025-02-23 03:19:40|326.75|325.05|326.4|324.7|326.75|325.05|326.4|324.7|15
1740280790000|2025-02-23 03:19:50|326.42|324.72|326.4|324.7|326.42|324.72|326.4|324.7|4
1740280800000|2025-02-23 03:20:00|326.39|324.69|326.31|324.61|326.39|324.69|326.29|324.59|11
1740280810000|2025-02-23 03:20:10|326.29|324.59|326.1|324.4|326.29|324.59|326.1|324.4|18
1740280820000|2025-02-23 03:20:20|326.09|324.39|326.11|324.41|326.12|324.42|325.94|324.24|13
1740280830000|2025-02-23 03:20:30|326.09|324.39|326.06|324.36|326.12|324.42|326.01|324.31|12
1740280840000|2025-02-23 03:20:40|326.05|324.35|326.12|324.42|326.13|324.43|326.01|324.31|12
1740280850000|2025-02-23 03:20:50|326.13|324.43|325.99|324.29|326.13|324.43|325.99|324.29|10
1740280860000|2025-02-23 03:21:00|325.96|324.26|325.96|324.26|325.96|324.26|325.9|324.2|11
1740280870000|2025-02-23 03:21:10|325.95|324.25|326.16|324.46|326.16|324.46|325.91|324.21|18
1740280880000|2025-02-23 03:21:20|326.18|324.48|326.17|324.47|326.18|324.48|326.16|324.46|4
1740280890000|2025-02-23 03:21:30|326.18|324.48|326.18|324.48|326.22|324.52|326.16|324.46|8
1740280900000|2025-02-23 03:21:40|326.21|324.51|326.32|324.62|326.32|324.62|326.21|324.51|11
1740280920000|2025-02-23 03:22:00|326.33|324.63|326.18|324.48|326.35|324.65|326.17|324.47|10
1740280930000|2025-02-23 03:22:10|326.16|324.46|326.32|324.62|326.32|324.62|326.16|324.46|10
1740280950000|2025-02-23 03:22:30|326.33|324.63|326.33|324.63|326.33|324.63|326.33|324.63|1
1740280960000|2025-02-23 03:22:40|326.34|324.64|326.32|324.62|326.35|324.65|326.32|324.62|3
1740280970000|2025-02-23 03:22:50|326.33|324.63|326.33|324.63|326.33|324.63|326.33|324.63|1
1740280980000|2025-02-23 03:23:00|326.31|324.61|326.29|324.59|326.31|324.61|326.28|324.58|4
1740280990000|2025-02-23 03:23:10|326.28|324.58|326.28|324.58|326.28|324.58|326.28|324.58|1
1740281000000|2025-02-23 03:23:20|326.29|324.59|326.31|324.61|326.31|324.61|326.29|324.59|3
1740281010000|2025-02-23 03:23:30|326.32|324.62|326.28|324.58|326.34|324.64|326.28|324.58|5
1740281020000|2025-02-23 03:23:40|326.29|324.59|326.32|324.62|326.32|324.62|326.29|324.59|4
1740281030000|2025-02-23 03:23:50|326.33|324.63|326.32|324.62|326.33|324.63|326.31|324.61|6
1740281040000|2025-02-23 03:24:00|326.31|324.61|326.23|324.53|326.31|324.61|326.23|324.53|9
1740281050000|2025-02-23 03:24:10|326.18|324.48|326.28|324.58|326.28|324.58|326.18|324.48|9
1740281060000|2025-02-23 03:24:20|326.29|324.59|326.32|324.62|326.32|324.62|326.29|324.59|2
1740281080000|2025-02-23 03:24:40|326.33|324.63|326.33|324.63|326.33|324.63|326.33|324.63|1
1740281090000|2025-02-23 03:24:50|326.34|324.64|326.35|324.65|326.35|324.65|326.34|324.64|2
1740281100000|2025-02-23 03:25:00|326.34|324.64|326.3|324.6|326.34|324.64|326.29|324.59|5
1740281110000|2025-02-23 03:25:10|326.32|324.62|326.33|324.63|326.33|324.63|326.32|324.62|2
1740281120000|2025-02-23 03:25:20|326.34|324.64|326.34|324.64|326.34|324.64|326.34|324.64|1
1740281130000|2025-02-23 03:25:30|326.35|324.65|326.35|324.65|326.35|324.65|326.35|324.65|1
1740281140000|2025-02-23 03:25:40|326.32|324.62|326.33|324.63|326.33|324.63|326.32|324.62|2
1740281150000|2025-02-23 03:25:50|326.34|324.64|326.35|324.65|326.35|324.65|326.34|324.64|2
1740281160000|2025-02-23 03:26:00|326.36|324.66|326.33|324.63|326.36|324.66|326.32|324.62|3
1740281180000|2025-02-23 03:26:20|326.34|324.64|326.34|324.64|326.34|324.64|326.34|324.64|1
1740281190000|2025-02-23 03:26:30|326.35|324.65|326.32|324.62|326.37|324.67|326.32|324.62|4
1740281220000|2025-02-23 03:27:00|326.33|324.63|326.35|324.65|326.35|324.65|326.33|324.63|3
1740281230000|2025-02-23 03:27:10|326.36|324.66|326.39|324.69|326.39|324.69|326.36|324.66|4
1740281240000|2025-02-23 03:27:20|326.4|324.7|326.36|324.66|326.4|324.7|326.35|324.65|3
1740281250000|2025-02-23 03:27:30|326.37|324.67|326.38|324.68|326.4|324.7|326.36|324.66|8
1740281260000|2025-02-23 03:27:40|326.39|324.69|326.38|324.68|326.39|324.69|326.38|324.68|4
1740281290000|2025-02-23 03:28:10|326.39|324.69|326.39|324.69|326.39|324.69|326.39|324.69|1
1740281310000|2025-02-23 03:28:30|326.4|324.7|326.39|324.69|326.4|324.7|326.37|324.67|4
1740281330000|2025-02-23 03:28:50|326.36|324.66|326.37|324.67|326.37|324.67|326.36|324.66|2
1740281340000|2025-02-23 03:29:00|326.38|324.68|326.38|324.68|326.38|324.68|326.38|324.68|1
1740281350000|2025-02-23 03:29:10|326.39|324.69|326.38|324.68|326.39|324.69|326.36|324.66|4
1740281360000|2025-02-23 03:29:20|326.39|324.69|326.39|324.69|326.39|324.69|326.39|324.69|1
1740281370000|2025-02-23 03:29:30|326.4|324.7|326.37|324.67|326.4|324.7|326.36|324.66|3
1740281380000|2025-02-23 03:29:40|326.35|324.65|326.32|324.62|326.38|324.68|326.32|324.62|8
1740281400000|2025-02-23 03:30:00|326.33|324.63|326.61|324.91|326.61|324.91|326.33|324.63|7
1740281410000|2025-02-23 03:30:10|326.62|324.92|326.57|324.87|326.62|324.92|326.57|324.87|4
1740281430000|2025-02-23 03:30:30|326.58|324.88|326.59|324.89|326.59|324.89|326.58|324.88|2
1740281440000|2025-02-23 03:30:40|326.57|324.87|326.57|324.87|326.57|324.87|326.57|324.87|1
1740281450000|2025-02-23 03:30:50|326.58|324.88|326.61|324.91|326.61|324.91|326.57|324.87|6
1740281460000|2025-02-23 03:31:00|326.62|324.92|326.59|324.89|326.62|324.92|326.57|324.87|4
1740281470000|2025-02-23 03:31:10|326.6|324.9|326.6|324.9|326.6|324.9|326.6|324.9|1
1740281480000|2025-02-23 03:31:20|326.61|324.91|326.61|324.91|326.61|324.91|326.57|324.87|6
1740281490000|2025-02-23 03:31:30|326.62|324.92|326.62|324.92|326.62|324.92|326.62|324.92|1
1740281500000|2025-02-23 03:31:40|326.63|324.93|326.61|324.91|326.63|324.93|326.59|324.89|5
1740281510000|2025-02-23 03:31:50|326.62|324.92|326.61|324.91|326.63|324.93|326.59|324.89|5
1740281520000|2025-02-23 03:32:00|326.6|324.9|326.54|324.84|326.6|324.9|326.54|324.84|6
1740281530000|2025-02-23 03:32:10|326.55|324.85|326.53|324.83|326.55|324.85|326.45|324.75|9
1740281540000|2025-02-23 03:32:20|326.5|324.8|326.38|324.68|326.5|324.8|326.38|324.68|7
1740281550000|2025-02-23 03:32:30|326.39|324.69|326.34|324.64|326.39|324.69|326.34|324.64|7
1740281560000|2025-02-23 03:32:40|326.32|324.62|326.32|324.62|326.32|324.62|326.32|324.62|1
1740281580000|2025-02-23 03:33:00|326.33|324.63|326.32|324.62|326.34|324.64|326.32|324.62|4
1740281610000|2025-02-23 03:33:30|326.31|324.61|326.28|324.58|326.31|324.61|326.28|324.58|4
1740281620000|2025-02-23 03:33:40|326.27|324.57|325.86|324.16|326.27|324.57|325.84|324.14|14
1740281630000|2025-02-23 03:33:50|325.84|324.14|325.85|324.15|325.9|324.2|325.84|324.14|14
1740281640000|2025-02-23 03:34:00|325.86|324.16|325.87|324.17|325.87|324.17|325.79|324.09|10
1740281650000|2025-02-23 03:34:10|325.89|324.19|325.91|324.21|325.94|324.24|325.89|324.19|10
1740281660000|2025-02-23 03:34:20|325.9|324.2|325.81|324.11|325.9|324.2|325.79|324.09|6
1740281670000|2025-02-23 03:34:30|325.82|324.12|325.8|324.1|325.83|324.13|325.79|324.09|7
1740281680000|2025-02-23 03:34:40|325.81|324.11|325.71|324.01|325.82|324.12|325.7|324|13
1740281690000|2025-02-23 03:34:50|325.7|324|325.72|324.02|325.74|324.04|325.66|323.96|17
1740281700000|2025-02-23 03:35:00|325.7|324|325.55|323.85|325.71|324.01|325.54|323.84|13
1740281710000|2025-02-23 03:35:10|325.54|323.84|325.53|323.83|325.54|323.84|325.51|323.81|6
1740281720000|2025-02-23 03:35:20|325.52|323.82|325.55|323.85|325.55|323.85|325.49|323.79|13
1740281730000|2025-02-23 03:35:30|325.51|323.81|325.55|323.85|325.56|323.86|325.51|323.81|7
1740281740000|2025-02-23 03:35:40|325.54|323.84|325.77|324.07|325.77|324.07|325.53|323.83|9
1740281750000|2025-02-23 03:35:50|325.78|324.08|325.72|324.02|325.78|324.08|325.72|324.02|8
1740281780000|2025-02-23 03:36:20|325.71|324.01|325.7|324|325.71|324.01|325.7|324|2
1740281790000|2025-02-23 03:36:30|325.71|324.01|325.72|324.02|325.72|324.02|325.71|324.01|2
1740281820000|2025-02-23 03:37:00|325.75|324.05|325.76|324.06|325.77|324.07|325.74|324.04|10
1740281830000|2025-02-23 03:37:10|325.77|324.07|325.77|324.07|325.78|324.08|325.76|324.06|5
1740281840000|2025-02-23 03:37:20|325.79|324.09|325.68|323.98|325.79|324.09|325.68|323.98|10
1740281850000|2025-02-23 03:37:30|325.69|323.99|325.6|323.9|325.69|323.99|325.6|323.9|9
1740281860000|2025-02-23 03:37:40|325.62|323.92|325.66|323.96|325.69|323.99|325.61|323.91|15
1740281870000|2025-02-23 03:37:50|325.69|323.99|325.67|323.97|325.69|323.99|325.67|323.97|7
1740281880000|2025-02-23 03:38:00|325.68|323.98|325.69|323.99|325.7|324|325.68|323.98|4
1740281890000|2025-02-23 03:38:10|325.68|323.98|325.66|323.96|325.68|323.98|325.65|323.95|4
1740281900000|2025-02-23 03:38:20|325.67|323.97|325.7|324|325.71|324.01|325.67|323.97|8
1740281910000|2025-02-23 03:38:30|325.69|323.99|325.69|323.99|325.7|324|325.69|323.99|9
1740281920000|2025-02-23 03:38:40|325.7|324|325.71|324.01|325.72|324.02|325.7|324|6
1740281930000|2025-02-23 03:38:50|325.72|324.02|325.72|324.02|325.73|324.03|325.71|324.01|5
1740281940000|2025-02-23 03:39:00|325.71|324.01|325.77|324.07|325.79|324.09|325.71|324.01|10
1740281950000|2025-02-23 03:39:10|325.74|324.04|325.64|323.94|325.74|324.04|325.64|323.94|6
1740281960000|2025-02-23 03:39:20|325.66|323.96|325.71|324.01|325.72|324.02|325.66|323.96|8
1740281970000|2025-02-23 03:39:30|325.7|324|325.7|324|325.71|324.01|325.7|324|3
1740281980000|2025-02-23 03:39:40|325.71|324.01|325.69|323.99|325.73|324.03|325.69|323.99|5
1740281990000|2025-02-23 03:39:50|325.7|324|325.7|324|325.71|324.01|325.69|323.99|5
1740282000000|2025-02-23 03:40:00|325.71|324.01|325.73|324.03|325.74|324.04|325.71|324.01|7
1740282010000|2025-02-23 03:40:10|325.74|324.04|325.75|324.05|325.77|324.07|325.73|324.03|13
1740282020000|2025-02-23 03:40:20|325.76|324.06|325.93|324.23|325.93|324.23|325.76|324.06|13
1740282030000|2025-02-23 03:40:30|325.92|324.22|325.86|324.16|325.93|324.23|325.86|324.16|4
1740282040000|2025-02-23 03:40:40|325.89|324.19|325.92|324.22|325.92|324.22|325.88|324.18|4
1740282050000|2025-02-23 03:40:50|325.83|324.13|325.81|324.11|325.85|324.15|325.81|324.11|6
1740282060000|2025-02-23 03:41:00|325.8|324.1|325.74|324.04|325.81|324.11|325.73|324.03|11
1740282070000|2025-02-23 03:41:10|325.75|324.05|325.77|324.07|325.77|324.07|325.74|324.04|5
1740282080000|2025-02-23 03:41:20|325.76|324.06|325.82|324.12|325.83|324.13|325.75|324.05|10
1740282090000|2025-02-23 03:41:30|325.81|324.11|325.93|324.23|325.93|324.23|325.81|324.11|9
1740282100000|2025-02-23 03:41:40|325.94|324.24|325.95|324.25|325.97|324.27|325.92|324.22|10
1740282110000|2025-02-23 03:41:50|325.96|324.26|325.99|324.29|326|324.3|325.96|324.26|6
1740282120000|2025-02-23 03:42:00|326|324.3|325.99|324.29|326.01|324.31|325.99|324.29|4
1740282130000|2025-02-23 03:42:10|326.01|324.31|326.05|324.35|326.05|324.35|326|324.3|7
1740282140000|2025-02-23 03:42:20|326.04|324.34|325.97|324.27|326.04|324.34|325.96|324.26|9
1740282150000|2025-02-23 03:42:30|325.99|324.29|325.96|324.26|325.99|324.29|325.96|324.26|5
1740282160000|2025-02-23 03:42:40|325.98|324.28|326.02|324.32|326.02|324.32|325.98|324.28|7
1740282170000|2025-02-23 03:42:50|326.03|324.33|326.01|324.31|326.03|324.33|326.01|324.31|7
1740282180000|2025-02-23 03:43:00|326|324.3|325.97|324.27|326.01|324.31|325.94|324.24|8
1740282200000|2025-02-23 03:43:20|325.98|324.28|325.97|324.27|325.98|324.28|325.97|324.27|6
1740282210000|2025-02-23 03:43:30|325.98|324.28|325.97|324.27|325.98|324.28|325.97|324.27|2
1740282220000|2025-02-23 03:43:40|325.98|324.28|326.01|324.31|326.02|324.32|325.98|324.28|6
1740282230000|2025-02-23 03:43:50|326.02|324.32|326|324.3|326.02|324.32|326|324.3|3
1740282240000|2025-02-23 03:44:00|326.01|324.31|326.01|324.31|326.03|324.33|326.01|324.31|7
1740282250000|2025-02-23 03:44:10|325.94|324.24|325.95|324.25|325.95|324.25|325.94|324.24|2
1740282260000|2025-02-23 03:44:20|325.96|324.26|325.96|324.26|325.96|324.26|325.95|324.25|3
1740282270000|2025-02-23 03:44:30|325.98|324.28|325.99|324.29|326|324.3|325.96|324.26|12
1740282280000|2025-02-23 03:44:40|326|324.3|326.04|324.34|326.04|324.34|326|324.3|4
1740282290000|2025-02-23 03:44:50|326.03|324.33|326.03|324.33|326.03|324.33|326.03|324.33|1
1740282300000|2025-02-23 03:45:00|326.04|324.34|326.02|324.32|326.06|324.36|326.02|324.32|6
1740282310000|2025-02-23 03:45:10|326.01|324.31|325.83|324.13|326.01|324.31|325.82|324.12|11
1740282320000|2025-02-23 03:45:20|325.82|324.12|325.84|324.14|325.87|324.17|325.79|324.09|14
1740282330000|2025-02-23 03:45:30|325.83|324.13|325.82|324.12|325.83|324.13|325.79|324.09|13
1740282340000|2025-02-23 03:45:40|325.8|324.1|325.9|324.2|325.9|324.2|325.8|324.1|6
1740282350000|2025-02-23 03:45:50|325.89|324.19|325.98|324.28|326|324.3|325.89|324.19|8
1740282360000|2025-02-23 03:46:00|325.97|324.27|325.88|324.18|325.97|324.27|325.82|324.12|17
1740282370000|2025-02-23 03:46:10|325.86|324.16|325.78|324.08|325.86|324.16|325.72|324.02|11
1740282380000|2025-02-23 03:46:20|325.73|324.03|325.81|324.11|325.81|324.11|325.71|324.01|20
1740282390000|2025-02-23 03:46:30|325.79|324.09|325.53|323.83|325.79|324.09|325.53|323.83|11
1740282400000|2025-02-23 03:46:40|325.57|323.87|325.53|323.83|325.57|323.87|325.41|323.71|17
1740282410000|2025-02-23 03:46:50|325.55|323.85|325.43|323.73|325.55|323.85|325.43|323.73|10
1740282420000|2025-02-23 03:47:00|325.44|323.74|325.46|323.76|325.49|323.79|325.43|323.73|13
1740282430000|2025-02-23 03:47:10|325.45|323.75|325.3|323.6|325.45|323.75|325.25|323.55|16
1740282440000|2025-02-23 03:47:20|325.31|323.61|325.37|323.67|325.37|323.67|325.28|323.58|13
1740282450000|2025-02-23 03:47:30|325.35|323.65|325.36|323.66|325.37|323.67|325.35|323.65|6
1740282460000|2025-02-23 03:47:40|325.38|323.68|325.37|323.67|325.38|323.68|325.35|323.65|8
1740282470000|2025-02-23 03:47:50|325.36|323.66|325.36|323.66|325.36|323.66|325.35|323.65|3
1740282480000|2025-02-23 03:48:00|325.35|323.65|325.48|323.78|325.48|323.78|325.35|323.65|10
1740282490000|2025-02-23 03:48:10|325.49|323.79|325.52|323.82|325.59|323.89|325.49|323.79|10
1740282510000|2025-02-23 03:48:30|325.55|323.85|325.51|323.81|325.55|323.85|325.5|323.8|8
1740282540000|2025-02-23 03:49:00|325.52|323.82|325.51|323.81|325.53|323.83|325.51|323.81|3
1740282550000|2025-02-23 03:49:10|325.48|323.78|325.47|323.77|325.48|323.78|325.42|323.72|11
1740282560000|2025-02-23 03:49:20|325.49|323.79|325.51|323.81|325.51|323.81|325.49|323.79|2
1740282620000|2025-02-23 03:50:20|325.64|323.94|325.64|323.94|325.64|323.94|325.64|323.94|1
1740282680000|2025-02-23 03:51:20|325.65|323.95|325.69|323.99|325.69|323.99|325.65|323.95|5
1740282690000|2025-02-23 03:51:30|325.7|324|325.68|323.98|325.7|324|325.65|323.95|5
1740282700000|2025-02-23 03:51:40|325.69|323.99|325.7|324|325.7|324|325.69|323.99|2
1740282710000|2025-02-23 03:51:50|325.71|324.01|325.76|324.06|325.76|324.06|325.71|324.01|9
1740282720000|2025-02-23 03:52:00|325.9|324.2|325.92|324.22|325.92|324.22|325.9|324.2|2
1740282740000|2025-02-23 03:52:20|325.93|324.23|325.93|324.23|325.93|324.23|325.93|324.23|1
1740282760000|2025-02-23 03:52:40|325.94|324.24|325.94|324.24|325.94|324.24|325.94|324.24|1
1740282770000|2025-02-23 03:52:50|325.95|324.25|325.99|324.29|325.99|324.29|325.95|324.25|5
1740282780000|2025-02-23 03:53:00|326|324.3|326.04|324.34|326.04|324.34|326|324.3|5
1740282790000|2025-02-23 03:53:10|326.05|324.35|325.95|324.25|326.05|324.35|325.95|324.25|5
1740282840000|2025-02-23 03:54:00|325.96|324.26|325.98|324.28|325.98|324.28|325.96|324.26|3
1740282850000|2025-02-23 03:54:10|325.99|324.29|325.99|324.29|325.99|324.29|325.99|324.29|1
1740282860000|2025-02-23 03:54:20|326|324.3|326.01|324.31|326.01|324.31|326|324.3|2
1740282880000|2025-02-23 03:54:40|326.02|324.32|326.1|324.4|326.1|324.4|326.02|324.32|4
1740282890000|2025-02-23 03:54:50|326.11|324.41|326.13|324.43|326.13|324.43|326.11|324.41|5
1740282900000|2025-02-23 03:55:00|326.14|324.44|326.11|324.41|326.14|324.44|326.09|324.39|7
1740282910000|2025-02-23 03:55:10|326.12|324.42|326.19|324.49|326.19|324.49|326.12|324.42|4
1740282920000|2025-02-23 03:55:20|326.2|324.5|326.25|324.55|326.25|324.55|326.2|324.5|6
1740282930000|2025-02-23 03:55:30|326.26|324.56|326.35|324.65|326.35|324.65|326.26|324.56|5
1740282940000|2025-02-23 03:55:40|326.36|324.66|326.47|324.77|326.47|324.77|326.36|324.66|9
1740282950000|2025-02-23 03:55:50|326.55|324.85|326.59|324.89|326.59|324.89|326.55|324.85|5
1740282960000|2025-02-23 03:56:00|326.67|324.97|326.59|324.89|326.69|324.99|326.59|324.89|9
1740282970000|2025-02-23 03:56:10|326.61|324.91|326.59|324.89|326.61|324.91|326.58|324.88|4
1740282980000|2025-02-23 03:56:20|326.61|324.91|326.64|324.94|326.66|324.96|326.61|324.91|10
1740282990000|2025-02-23 03:56:30|326.63|324.93|326.64|324.94|326.64|324.94|326.61|324.91|8
1740283000000|2025-02-23 03:56:40|326.68|324.98|326.69|324.99|326.69|324.99|326.68|324.98|2
1740283010000|2025-02-23 03:56:50|326.68|324.98|326.67|324.97|326.68|324.98|326.65|324.95|4
1740283020000|2025-02-23 03:57:00|326.68|324.98|326.64|324.94|326.68|324.98|326.58|324.88|12
1740283040000|2025-02-23 03:57:20|326.65|324.95|326.69|324.99|326.69|324.99|326.65|324.95|4
1740283050000|2025-02-23 03:57:30|326.68|324.98|326.68|324.98|326.68|324.98|326.68|324.98|1
1740283070000|2025-02-23 03:57:50|326.67|324.97|326.67|324.97|326.68|324.98|326.66|324.96|5
1740283080000|2025-02-23 03:58:00|326.68|324.98|326.69|324.99|326.69|324.99|326.68|324.98|2
1740283090000|2025-02-23 03:58:10|326.68|324.98|326.69|324.99|326.69|324.99|326.68|324.98|2
1740283100000|2025-02-23 03:58:20|326.7|325|326.71|325.01|326.71|325.01|326.7|325|2
1740283110000|2025-02-23 03:58:30|326.69|324.99|326.42|324.72|326.69|324.99|326.42|324.72|6
1740283120000|2025-02-23 03:58:40|326.41|324.71|326.42|324.72|326.44|324.74|326.4|324.7|7
1740283130000|2025-02-23 03:58:50|326.43|324.73|326.41|324.71|326.45|324.75|326.41|324.71|6
1740283140000|2025-02-23 03:59:00|326.42|324.72|326.42|324.72|326.44|324.74|326.39|324.69|12
1740283150000|2025-02-23 03:59:10|326.44|324.74|326.44|324.74|326.44|324.74|326.44|324.74|1
1740283160000|2025-02-23 03:59:20|326.46|324.76|326.63|324.93|326.63|324.93|326.46|324.76|6
1740283170000|2025-02-23 03:59:30|326.64|324.94|326.63|324.93|326.65|324.95|326.63|324.93|3
1740283180000|2025-02-23 03:59:40|326.64|324.94|326.64|324.94|326.64|324.94|326.64|324.94|1
1740283190000|2025-02-23 03:59:50|326.66|324.96|326.68|324.98|326.68|324.98|326.65|324.95|9
1740283200000|2025-02-23 04:00:00|326.67|324.97|326.73|325.03|326.74|325.04|326.67|324.97|9
1740283210000|2025-02-23 04:00:10|326.75|325.05|326.64|324.94|326.76|325.06|326.64|324.94|10
1740283220000|2025-02-23 04:00:20|326.65|324.95|326.61|324.91|326.7|325|326.61|324.91|8
1740283230000|2025-02-23 04:00:30|326.6|324.9|326.42|324.72|326.6|324.9|326.41|324.71|13
1740283240000|2025-02-23 04:00:40|326.41|324.71|326.32|324.62|326.41|324.71|326.22|324.52|18
1740283250000|2025-02-23 04:00:50|326.31|324.61|326.32|324.62|326.34|324.64|326.28|324.58|13
1740283260000|2025-02-23 04:01:00|326.33|324.63|326.43|324.73|326.43|324.73|326.29|324.59|14
1740283270000|2025-02-23 04:01:10|326.42|324.72|326.34|324.64|326.42|324.72|326.34|324.64|8
1740283280000|2025-02-23 04:01:20|326.35|324.65|326.32|324.62|326.36|324.66|326.31|324.61|13
1740283290000|2025-02-23 04:01:30|326.33|324.63|326.54|324.84|326.54|324.84|326.32|324.62|14
1740283300000|2025-02-23 04:01:40|326.55|324.85|326.63|324.93|326.64|324.94|326.55|324.85|13
1740283310000|2025-02-23 04:01:50|326.64|324.94|326.78|325.08|326.79|325.09|326.64|324.94|10
1740283320000|2025-02-23 04:02:00|326.79|325.09|326.8|325.1|326.8|325.1|326.79|325.09|2
1740283330000|2025-02-23 04:02:10|326.81|325.11|326.76|325.06|326.81|325.11|326.75|325.05|5
1740283340000|2025-02-23 04:02:20|326.77|325.07|326.81|325.11|326.81|325.11|326.77|325.07|4
1740283350000|2025-02-23 04:02:30|326.82|325.12|326.85|325.15|326.85|325.15|326.82|325.12|4
1740283370000|2025-02-23 04:02:50|326.86|325.16|326.87|325.17|326.87|325.17|326.86|325.16|2
1740283380000|2025-02-23 04:03:00|326.88|325.18|326.88|325.18|326.89|325.19|326.85|325.15|7
1740283390000|2025-02-23 04:03:10|326.89|325.19|326.95|325.25|326.95|325.25|326.89|325.19|4
1740283400000|2025-02-23 04:03:20|326.96|325.26|326.94|325.24|326.96|325.26|326.92|325.22|7
1740283410000|2025-02-23 04:03:30|326.95|325.25|326.94|325.24|326.95|325.25|326.88|325.18|9
1740283420000|2025-02-23 04:03:40|326.93|325.23|326.91|325.21|326.94|325.24|326.91|325.21|7
1740283440000|2025-02-23 04:04:00|326.92|325.22|326.94|325.24|326.94|325.24|326.92|325.22|3
1740283450000|2025-02-23 04:04:10|326.95|325.25|326.94|325.24|326.95|325.25|326.93|325.23|3
1740283460000|2025-02-23 04:04:20|326.93|325.23|326.96|325.26|326.96|325.26|326.88|325.18|10
1740283470000|2025-02-23 04:04:30|326.94|325.24|326.94|325.24|326.96|325.26|326.94|325.24|3
1740283480000|2025-02-23 04:04:40|326.95|325.25|326.92|325.22|326.95|325.25|326.88|325.18|8
1740283490000|2025-02-23 04:04:50|326.93|325.23|326.94|325.24|326.94|325.24|326.93|325.23|2
1740283500000|2025-02-23 04:05:00|326.98|325.28|326.96|325.26|326.98|325.28|326.94|325.24|5
1740283510000|2025-02-23 04:05:10|326.97|325.27|326.98|325.28|326.98|325.28|326.97|325.27|2
1740283520000|2025-02-23 04:05:20|326.99|325.29|327.15|325.45|327.15|325.45|326.99|325.29|15
1740283530000|2025-02-23 04:05:30|327.16|325.46|327.2|325.5|327.2|325.5|327.16|325.46|7
1740283540000|2025-02-23 04:05:40|327.18|325.48|327.14|325.44|327.18|325.48|327.14|325.44|2
1740283550000|2025-02-23 04:05:50|327.15|325.45|327.2|325.5|327.2|325.5|327.15|325.45|6
1740283560000|2025-02-23 04:06:00|327.36|325.66|327.42|325.72|327.42|325.72|327.36|325.66|7
1740283570000|2025-02-23 04:06:10|327.43|325.73|327.45|325.75|327.45|325.75|327.4|325.7|7
1740283580000|2025-02-23 04:06:20|327.42|325.72|327.41|325.71|327.42|325.72|327.39|325.69|4
1740283590000|2025-02-23 04:06:30|327.42|325.72|327.41|325.71|327.42|325.72|327.39|325.69|4
1740283600000|2025-02-23 04:06:40|327.42|325.72|327.42|325.72|327.42|325.72|327.42|325.72|1
1740283610000|2025-02-23 04:06:50|327.43|325.73|327.58|325.88|327.58|325.88|327.43|325.73|8
1740283620000|2025-02-23 04:07:00|327.59|325.89|327.42|325.72|327.63|325.93|327.42|325.72|11
1740283630000|2025-02-23 04:07:10|327.43|325.73|327.44|325.74|327.45|325.75|327.41|325.71|12
1740283640000|2025-02-23 04:07:20|327.42|325.72|327.46|325.76|327.47|325.77|327.33|325.63|9
1740283650000|2025-02-23 04:07:30|327.47|325.77|327.53|325.83|327.54|325.84|327.47|325.77|11
1740283660000|2025-02-23 04:07:40|327.54|325.84|327.57|325.87|327.57|325.87|327.54|325.84|4
1740283670000|2025-02-23 04:07:50|327.58|325.88|327.63|325.93|327.63|325.93|327.58|325.88|9
1740283680000|2025-02-23 04:08:00|327.59|325.89|327.57|325.87|327.6|325.9|327.57|325.87|7
1740283690000|2025-02-23 04:08:10|327.56|325.86|327.52|325.82|327.56|325.86|327.52|325.82|3
1740283700000|2025-02-23 04:08:20|327.53|325.83|327.56|325.86|327.56|325.86|327.52|325.82|8
1740283710000|2025-02-23 04:08:30|327.55|325.85|327.55|325.85|327.56|325.86|327.55|325.85|5
1740283720000|2025-02-23 04:08:40|327.54|325.84|327.46|325.76|327.54|325.84|327.43|325.73|5
1740283730000|2025-02-23 04:08:50|327.36|325.66|327.3|325.6|327.37|325.67|327.27|325.57|9
1740283740000|2025-02-23 04:09:00|327.29|325.59|327.31|325.61|327.31|325.61|327.27|325.57|4
1740283750000|2025-02-23 04:09:10|327.28|325.58|327.3|325.6|327.3|325.6|327.28|325.58|3
1740283760000|2025-02-23 04:09:20|327.31|325.61|327.31|325.61|327.31|325.61|327.3|325.6|3
1740283780000|2025-02-23 04:09:40|327.3|325.6|327.31|325.61|327.31|325.61|327.3|325.6|2
1740283790000|2025-02-23 04:09:50|327.27|325.57|327.28|325.58|327.28|325.58|327.27|325.57|2
1740283800000|2025-02-23 04:10:00|327.29|325.59|327.32|325.62|327.32|325.62|327.29|325.59|6
1740283810000|2025-02-23 04:10:10|327.33|325.63|327.34|325.64|327.35|325.65|327.33|325.63|9
1740283820000|2025-02-23 04:10:20|327.35|325.65|327.34|325.64|327.36|325.66|327.32|325.62|6
1740283830000|2025-02-23 04:10:30|327.35|325.65|327.42|325.72|327.42|325.72|327.35|325.65|5
1740283840000|2025-02-23 04:10:40|327.44|325.74|327.55|325.85|327.55|325.85|327.44|325.74|9
1740283850000|2025-02-23 04:10:50|327.56|325.86|327.56|325.86|327.56|325.86|327.56|325.86|1
1740283860000|2025-02-23 04:11:00|327.57|325.87|327.61|325.91|327.61|325.91|327.57|325.87|5
1740283880000|2025-02-23 04:11:20|327.62|325.92|327.68|325.98|327.68|325.98|327.62|325.92|7
1740283890000|2025-02-23 04:11:30|327.69|325.99|327.78|326.08|327.78|326.08|327.69|325.99|7
1740283900000|2025-02-23 04:11:40|327.79|326.09|327.84|326.14|327.84|326.14|327.79|326.09|5
1740283910000|2025-02-23 04:11:50|327.85|326.15|327.85|326.15|327.85|326.15|327.85|326.15|1
1740283920000|2025-02-23 04:12:00|327.92|326.22|328.03|326.33|328.03|326.33|327.92|326.22|9
1740283930000|2025-02-23 04:12:10|328.04|326.34|328.04|326.34|328.06|326.36|328.01|326.31|7
1740283940000|2025-02-23 04:12:20|328.05|326.35|328.08|326.38|328.08|326.38|328.05|326.35|4
1740283950000|2025-02-23 04:12:30|328.09|326.39|328.3|326.6|328.3|326.6|328.09|326.39|12
1740283960000|2025-02-23 04:12:40|328.26|326.56|328.22|326.52|328.27|326.57|328.22|326.52|3
1740283970000|2025-02-23 04:12:50|328.23|326.53|328.25|326.55|328.25|326.55|328.23|326.53|3
1740283980000|2025-02-23 04:13:00|328.26|326.56|328.27|326.57|328.27|326.57|328.26|326.56|2
1740283990000|2025-02-23 04:13:10|328.22|326.52|328.24|326.54|328.24|326.54|328.22|326.52|3
1740284000000|2025-02-23 04:13:20|328.25|326.55|328.25|326.55|328.25|326.55|328.25|326.55|1
1740284020000|2025-02-23 04:13:40|328.26|326.56|328.24|326.54|328.26|326.56|328.22|326.52|4
1740284030000|2025-02-23 04:13:50|328.25|326.55|328.28|326.58|328.28|326.58|328.25|326.55|4
1740284040000|2025-02-23 04:14:00|328.29|326.59|328.32|326.62|328.32|326.62|328.29|326.59|4
1740284050000|2025-02-23 04:14:10|328.33|326.63|328.34|326.64|328.34|326.64|328.33|326.63|2
1740284060000|2025-02-23 04:14:20|328.37|326.67|328.4|326.7|328.4|326.7|328.37|326.67|4
1740284070000|2025-02-23 04:14:30|328.41|326.71|328.5|326.8|328.5|326.8|328.41|326.71|7
1740284080000|2025-02-23 04:14:40|328.51|326.81|328.51|326.81|328.51|326.81|328.51|326.81|1
1740284090000|2025-02-23 04:14:50|328.52|326.82|328.53|326.83|328.53|326.83|328.52|326.82|2
1740284100000|2025-02-23 04:15:00|328.63|326.93|328.65|326.95|328.65|326.95|328.63|326.93|3
1740284110000|2025-02-23 04:15:10|328.66|326.96|328.69|326.99|328.69|326.99|328.66|326.96|4
1740284120000|2025-02-23 04:15:20|328.7|327|328.6|326.9|328.7|327|328.59|326.89|6
1740284130000|2025-02-23 04:15:30|328.61|326.91|328.62|326.92|328.62|326.92|328.61|326.91|6
1740284140000|2025-02-23 04:15:40|328.61|326.91|328.57|326.87|328.61|326.91|328.54|326.84|5
1740284150000|2025-02-23 04:15:50|328.58|326.88|328.47|326.77|328.58|326.88|328.44|326.74|9
1740284160000|2025-02-23 04:16:00|328.48|326.78|328.52|326.82|328.52|326.82|328.48|326.78|7
1740284170000|2025-02-23 04:16:10|328.53|326.83|328.55|326.85|328.56|326.86|328.53|326.83|7
1740284180000|2025-02-23 04:16:20|328.56|326.86|328.56|326.86|328.56|326.86|328.56|326.86|1
1740284190000|2025-02-23 04:16:30|328.57|326.87|328.41|326.71|328.57|326.87|328.41|326.71|10
1740284200000|2025-02-23 04:16:40|328.4|326.7|328.41|326.71|328.41|326.71|328.37|326.67|11
1740284210000|2025-02-23 04:16:50|328.42|326.72|328.18|326.48|328.43|326.73|328.18|326.48|13
1740284220000|2025-02-23 04:17:00|328.17|326.47|328.02|326.32|328.17|326.47|328.02|326.32|14
1740284230000|2025-02-23 04:17:10|328.03|326.33|327.99|326.29|328.04|326.34|327.99|326.29|9
1740284240000|2025-02-23 04:17:20|328|326.3|328.23|326.53|328.23|326.53|328|326.3|21
1740284250000|2025-02-23 04:17:30|328.22|326.52|328.45|326.75|328.45|326.75|328.22|326.52|13
1740284260000|2025-02-23 04:17:40|328.43|326.73|328.4|326.7|328.43|326.73|328.38|326.68|4
1740284270000|2025-02-23 04:17:50|328.37|326.67|328.41|326.71|328.41|326.71|328.37|326.67|5
1740284280000|2025-02-23 04:18:00|328.42|326.72|328.41|326.71|328.42|326.72|328.41|326.71|4
1740284290000|2025-02-23 04:18:10|328.42|326.72|328.41|326.71|328.42|326.72|328.41|326.71|2
1740284300000|2025-02-23 04:18:20|328.42|326.72|328.43|326.73|328.43|326.73|328.42|326.72|2
1740284310000|2025-02-23 04:18:30|328.42|326.72|328.47|326.77|328.48|326.78|328.42|326.72|4
1740284320000|2025-02-23 04:18:40|328.48|326.78|328.53|326.83|328.53|326.83|328.47|326.77|8
1740284330000|2025-02-23 04:18:50|328.54|326.84|328.54|326.84|328.54|326.84|328.54|326.84|1
1740284340000|2025-02-23 04:19:00|328.53|326.83|328.41|326.71|328.53|326.83|328.4|326.7|5
1740284350000|2025-02-23 04:19:10|328.42|326.72|328.49|326.79|328.49|326.79|328.42|326.72|8
1740284360000|2025-02-23 04:19:20|328.5|326.8|328.48|326.78|328.51|326.81|328.48|326.78|4
1740284370000|2025-02-23 04:19:30|328.45|326.75|328.44|326.74|328.45|326.75|328.42|326.72|7
1740284380000|2025-02-23 04:19:40|328.48|326.78|328.49|326.79|328.49|326.79|328.48|326.78|2
1740284390000|2025-02-23 04:19:50|328.5|326.8|328.43|326.73|328.51|326.81|328.43|326.73|6
1740284400000|2025-02-23 04:20:00|328.44|326.74|328.44|326.74|328.44|326.74|328.41|326.71|5
1740284410000|2025-02-23 04:20:10|328.39|326.69|328.34|326.64|328.39|326.69|328.34|326.64|3
1740284420000|2025-02-23 04:20:20|328.36|326.66|328.37|326.67|328.37|326.67|328.34|326.64|5
1740284430000|2025-02-23 04:20:30|328.38|326.68|328.42|326.72|328.42|326.72|328.38|326.68|3
1740284440000|2025-02-23 04:20:40|328.43|326.73|328.53|326.83|328.53|326.83|328.43|326.73|7
1740284450000|2025-02-23 04:20:50|328.54|326.84|328.53|326.83|328.54|326.84|328.51|326.81|4
1740284470000|2025-02-23 04:21:10|328.54|326.84|328.54|326.84|328.54|326.84|328.54|326.84|1
1740284480000|2025-02-23 04:21:20|328.55|326.85|328.63|326.93|328.63|326.93|328.55|326.85|8
1740284490000|2025-02-23 04:21:30|328.64|326.94|328.62|326.92|328.65|326.95|328.58|326.88|6
1740284500000|2025-02-23 04:21:40|328.63|326.93|328.64|326.94|328.64|326.94|328.63|326.93|2
1740284520000|2025-02-23 04:22:00|328.48|326.78|328.5|326.8|328.51|326.81|328.48|326.78|3
1740284530000|2025-02-23 04:22:10|328.49|326.79|328.49|326.79|328.49|326.79|328.49|326.79|1
1740284540000|2025-02-23 04:22:20|328.5|326.8|328.51|326.81|328.51|326.81|328.5|326.8|2
1740284560000|2025-02-23 04:22:40|328.52|326.82|328.56|326.86|328.56|326.86|328.52|326.82|4
1740284570000|2025-02-23 04:22:50|328.57|326.87|328.55|326.85|328.57|326.87|328.55|326.85|5
1740284580000|2025-02-23 04:23:00|328.56|326.86|328.57|326.87|328.58|326.88|328.56|326.86|4
1740284590000|2025-02-23 04:23:10|328.58|326.88|328.58|326.88|328.58|326.88|328.58|326.88|1
1740284600000|2025-02-23 04:23:20|328.59|326.89|328.44|326.74|328.6|326.9|328.43|326.73|8
1740284610000|2025-02-23 04:23:30|328.45|326.75|328.51|326.81|328.51|326.81|328.45|326.75|8
1740284620000|2025-02-23 04:23:40|328.52|326.82|328.53|326.83|328.53|326.83|328.52|326.82|2
1740284630000|2025-02-23 04:23:50|328.56|326.86|328.73|327.03|328.76|327.06|328.56|326.86|12
1740284640000|2025-02-23 04:24:00|328.67|326.97|328.7|327|328.7|327|328.67|326.97|4
1740284650000|2025-02-23 04:24:10|328.69|326.99|328.65|326.95|328.69|326.99|328.65|326.95|3
1740284660000|2025-02-23 04:24:20|328.66|326.96|328.63|326.93|328.66|326.96|328.62|326.92|7
1740284670000|2025-02-23 04:24:30|328.58|326.88|328.46|326.76|328.58|326.88|328.46|326.76|6
1740284700000|2025-02-23 04:25:00|328.44|326.74|328.42|326.72|328.44|326.74|328.42|326.72|3
1740284710000|2025-02-23 04:25:10|328.43|326.73|328.64|326.94|328.64|326.94|328.43|326.73|5
1740284720000|2025-02-23 04:25:20|328.63|326.93|328.69|326.99|328.69|326.99|328.62|326.92|6
1740284730000|2025-02-23 04:25:30|328.68|326.98|328.67|326.97|328.68|326.98|328.67|326.97|2
1740284740000|2025-02-23 04:25:40|328.65|326.95|328.61|326.91|328.65|326.95|328.61|326.91|5
1740284750000|2025-02-23 04:25:50|328.58|326.88|328.51|326.81|328.58|326.88|328.51|326.81|7
1740284760000|2025-02-23 04:26:00|328.52|326.82|328.68|326.98|328.69|326.99|328.52|326.82|8
1740284770000|2025-02-23 04:26:10|328.69|326.99|328.72|327.02|328.72|327.02|328.68|326.98|6
1740284780000|2025-02-23 04:26:20|328.73|327.03|328.8|327.1|328.8|327.1|328.73|327.03|5
1740284790000|2025-02-23 04:26:30|328.81|327.11|328.82|327.12|328.83|327.13|328.81|327.11|4
1740284800000|2025-02-23 04:26:40|328.83|327.13|328.85|327.15|328.85|327.15|328.83|327.13|4
1740284810000|2025-02-23 04:26:50|328.82|327.12|328.83|327.13|328.83|327.13|328.82|327.12|2
1740284820000|2025-02-23 04:27:00|328.84|327.14|328.83|327.13|328.84|327.14|328.83|327.13|2
1740284830000|2025-02-23 04:27:10|328.84|327.14|328.86|327.16|328.86|327.16|328.84|327.14|3
1740284840000|2025-02-23 04:27:20|328.87|327.17|328.86|327.16|328.87|327.17|328.86|327.16|2
1740284850000|2025-02-23 04:27:30|328.84|327.14|328.74|327.04|328.86|327.16|328.72|327.02|11
1740284860000|2025-02-23 04:27:40|328.75|327.05|328.76|327.06|328.78|327.08|328.74|327.04|14
1740284870000|2025-02-23 04:27:50|328.75|327.05|328.75|327.05|328.75|327.05|328.75|327.05|1
1740284880000|2025-02-23 04:28:00|328.76|327.06|328.76|327.06|328.76|327.06|328.76|327.06|1
1740284890000|2025-02-23 04:28:10|328.77|327.07|328.77|327.07|328.77|327.07|328.77|327.07|1
1740284900000|2025-02-23 04:28:20|328.76|327.06|328.76|327.06|328.76|327.06|328.76|327.06|1
1740284910000|2025-02-23 04:28:30|328.75|327.05|328.68|326.98|328.75|327.05|328.68|326.98|3
1740284920000|2025-02-23 04:28:40|328.69|326.99|328.71|327.01|328.74|327.04|328.69|326.99|10
1740284930000|2025-02-23 04:28:50|328.72|327.02|328.68|326.98|328.72|327.02|328.68|326.98|5
1740284950000|2025-02-23 04:29:10|328.72|327.02|328.68|326.98|328.72|327.02|328.68|326.98|2
1740284960000|2025-02-23 04:29:20|328.72|327.02|328.68|326.98|328.72|327.02|328.68|326.98|2
1740284970000|2025-02-23 04:29:30|328.71|327.01|328.76|327.06|328.77|327.07|328.71|327.01|5
1740284980000|2025-02-23 04:29:40|328.77|327.07|328.72|327.02|328.77|327.07|328.69|326.99|6
1740284990000|2025-02-23 04:29:50|328.74|327.04|328.68|326.98|328.76|327.06|328.66|326.96|6
1740285000000|2025-02-23 04:30:00|328.67|326.97|328.47|326.77|328.67|326.97|328.45|326.75|14
1740285010000|2025-02-23 04:30:10|328.46|326.76|328.29|326.59|328.46|326.76|328.27|326.57|13
1740285020000|2025-02-23 04:30:20|328.28|326.58|328.18|326.48|328.31|326.61|328.17|326.47|13
1740285030000|2025-02-23 04:30:30|328.2|326.5|328.15|326.45|328.2|326.5|328.15|326.45|8
1740285040000|2025-02-23 04:30:40|328.14|326.44|327.96|326.26|328.14|326.44|327.94|326.24|14
1740285050000|2025-02-23 04:30:50|327.97|326.27|328.1|326.4|328.11|326.41|327.97|326.27|12
1740285060000|2025-02-23 04:31:00|328.11|326.41|328.08|326.38|328.11|326.41|328.05|326.35|13
1740285070000|2025-02-23 04:31:10|328.14|326.44|328.04|326.34|328.15|326.45|328.02|326.32|13
1740285080000|2025-02-23 04:31:20|328.05|326.35|327.92|326.22|328.05|326.35|327.9|326.2|10
1740285090000|2025-02-23 04:31:30|327.94|326.24|327.79|326.09|327.94|326.24|327.79|326.09|9
1740285100000|2025-02-23 04:31:40|327.8|326.1|327.75|326.05|327.81|326.11|327.75|326.05|5
1740285110000|2025-02-23 04:31:50|327.74|326.04|327.85|326.15|327.85|326.15|327.73|326.03|14
1740285120000|2025-02-23 04:32:00|327.86|326.16|327.92|326.22|327.92|326.22|327.85|326.15|12
1740285130000|2025-02-23 04:32:10|327.91|326.21|327.96|326.26|327.96|326.26|327.9|326.2|7
1740285140000|2025-02-23 04:32:20|327.97|326.27|327.98|326.28|327.99|326.29|327.97|326.27|5
1740285150000|2025-02-23 04:32:30|327.97|326.27|328.1|326.4|328.11|326.41|327.96|326.26|12
1740285160000|2025-02-23 04:32:40|328.09|326.39|328.08|326.38|328.09|326.39|328.06|326.36|4
1740285170000|2025-02-23 04:32:50|328.07|326.37|328.05|326.35|328.09|326.39|328.04|326.34|11
1740285180000|2025-02-23 04:33:00|328.04|326.34|328.09|326.39|328.11|326.41|328.03|326.33|9
1740285190000|2025-02-23 04:33:10|328.11|326.41|328.07|326.37|328.11|326.41|328.07|326.37|12
1740285200000|2025-02-23 04:33:20|328.08|326.38|328.08|326.38|328.08|326.38|328.08|326.38|1
1740285210000|2025-02-23 04:33:30|328.16|326.46|328.23|326.53|328.23|326.53|328.16|326.46|2
1740285220000|2025-02-23 04:33:40|328.24|326.54|328.16|326.46|328.24|326.54|328.15|326.45|9
1740285230000|2025-02-23 04:33:50|328.17|326.47|328.16|326.46|328.18|326.48|328.16|326.46|4
1740285240000|2025-02-23 04:34:00|328.17|326.47|328.17|326.47|328.18|326.48|328.16|326.46|11
1740285250000|2025-02-23 04:34:10|328.18|326.48|328.17|326.47|328.18|326.48|328.17|326.47|2
1740285260000|2025-02-23 04:34:20|328.18|326.48|328.19|326.49|328.19|326.49|328.17|326.47|8
1740285270000|2025-02-23 04:34:30|328.18|326.48|327.99|326.29|328.18|326.48|327.99|326.29|8
1740285280000|2025-02-23 04:34:40|328|326.3|328.02|326.32|328.04|326.34|327.98|326.28|6
1740285290000|2025-02-23 04:34:50|328.01|326.31|328.05|326.35|328.05|326.35|328.01|326.31|7
1740285300000|2025-02-23 04:35:00|328.08|326.38|328.12|326.42|328.12|326.42|328.08|326.38|5
1740285310000|2025-02-23 04:35:10|328.13|326.43|328.36|326.66|328.36|326.66|328.13|326.43|8
1740285320000|2025-02-23 04:35:20|328.35|326.65|328.3|326.6|328.35|326.65|328.3|326.6|3
1740285330000|2025-02-23 04:35:30|328.34|326.64|328.36|326.66|328.36|326.66|328.34|326.64|3
1740285340000|2025-02-23 04:35:40|328.35|326.65|328.37|326.67|328.37|326.67|328.35|326.65|5
1740285360000|2025-02-23 04:36:00|328.36|326.66|328.38|326.68|328.38|326.68|328.36|326.66|5
1740285370000|2025-02-23 04:36:10|328.37|326.67|328.37|326.67|328.37|326.67|328.37|326.67|1
1740285380000|2025-02-23 04:36:20|328.38|326.68|328.38|326.68|328.38|326.68|328.38|326.68|1
1740285390000|2025-02-23 04:36:30|328.37|326.67|328.37|326.67|328.37|326.67|328.37|326.67|1
1740285400000|2025-02-23 04:36:40|328.38|326.68|328.38|326.68|328.38|326.68|328.38|326.68|1
1740285420000|2025-02-23 04:37:00|328.37|326.67|328.38|326.68|328.38|326.68|328.34|326.64|5
1740285430000|2025-02-23 04:37:10|328.35|326.65|328.31|326.61|328.35|326.65|328.3|326.6|7
1740285440000|2025-02-23 04:37:20|328.32|326.62|328.32|326.62|328.33|326.63|328.31|326.61|4
1740285450000|2025-02-23 04:37:30|328.3|326.6|328.32|326.62|328.32|326.62|328.3|326.6|3
1740285460000|2025-02-23 04:37:40|328.35|326.65|328.36|326.66|328.36|326.66|328.35|326.65|2
1740285470000|2025-02-23 04:37:50|328.38|326.68|328.37|326.67|328.38|326.68|328.37|326.67|2
1740285480000|2025-02-23 04:38:00|328.35|326.65|328.35|326.65|328.37|326.67|328.35|326.65|9
1740285500000|2025-02-23 04:38:20|328.28|326.58|328.29|326.59|328.29|326.59|328.28|326.58|2
1740285510000|2025-02-23 04:38:30|328.3|326.6|328.3|326.6|328.3|326.6|328.3|326.6|1
1740285540000|2025-02-23 04:39:00|328.31|326.61|328.22|326.52|328.31|326.61|328.21|326.51|5
1740285550000|2025-02-23 04:39:10|328.23|326.53|328.24|326.54|328.24|326.54|328.23|326.53|2
1740285560000|2025-02-23 04:39:20|328.25|326.55|328.24|326.54|328.25|326.55|328.24|326.54|2
1740285570000|2025-02-23 04:39:30|328.25|326.55|328.3|326.6|328.3|326.6|328.25|326.55|7
1740285580000|2025-02-23 04:39:40|328.27|326.57|328.27|326.57|328.27|326.57|328.26|326.56|5
1740285590000|2025-02-23 04:39:50|328.26|326.56|328.27|326.57|328.27|326.57|328.26|326.56|2
1740285600000|2025-02-23 04:40:00|328.28|326.58|328.18|326.48|328.31|326.61|328.18|326.48|9
1740285610000|2025-02-23 04:40:10|328.16|326.46|327.88|326.18|328.16|326.46|327.88|326.18|8
1740285620000|2025-02-23 04:40:20|327.91|326.21|327.94|326.24|327.94|326.24|327.89|326.19|6
1740285630000|2025-02-23 04:40:30|327.93|326.23|327.94|326.24|327.94|326.24|327.93|326.23|2
1740285640000|2025-02-23 04:40:40|327.93|326.23|327.93|326.23|327.93|326.23|327.93|326.23|1
1740285650000|2025-02-23 04:40:50|327.94|326.24|327.93|326.23|327.94|326.24|327.93|326.23|2
1740285660000|2025-02-23 04:41:00|327.94|326.24|328.04|326.34|328.04|326.34|327.94|326.24|7
1740285670000|2025-02-23 04:41:10|328.03|326.33|328.03|326.33|328.04|326.34|328.03|326.33|5
1740285680000|2025-02-23 04:41:20|328.04|326.34|328.03|326.33|328.04|326.34|328.03|326.33|4
1740285690000|2025-02-23 04:41:30|328.05|326.35|327.93|326.23|328.07|326.37|327.93|326.23|7
1740285720000|2025-02-23 04:42:00|327.94|326.24|327.95|326.25|327.95|326.25|327.94|326.24|2
1740285730000|2025-02-23 04:42:10|327.94|326.24|327.92|326.22|327.94|326.24|327.92|326.22|2
1740285750000|2025-02-23 04:42:30|327.91|326.21|327.92|326.22|327.92|326.22|327.91|326.21|4
1740285760000|2025-02-23 04:42:40|327.91|326.21|327.92|326.22|327.93|326.23|327.91|326.21|6
1740285770000|2025-02-23 04:42:50|327.91|326.21|327.93|326.23|327.93|326.23|327.91|326.21|3
1740285780000|2025-02-23 04:43:00|327.94|326.24|327.95|326.25|327.96|326.26|327.92|326.22|9
1740285790000|2025-02-23 04:43:10|327.94|326.24|327.95|326.25|327.95|326.25|327.94|326.24|2
1740285800000|2025-02-23 04:43:20|327.94|326.24|327.93|326.23|327.94|326.24|327.93|326.23|2
1740285810000|2025-02-23 04:43:30|327.92|326.22|327.62|325.92|327.92|326.22|327.6|325.9|10
1740285820000|2025-02-23 04:43:40|327.61|325.91|327.68|325.98|327.68|325.98|327.61|325.91|5
1740285830000|2025-02-23 04:43:50|327.66|325.96|327.74|326.04|327.74|326.04|327.64|325.94|16
1740285840000|2025-02-23 04:44:00|327.72|326.02|327.69|325.99|327.72|326.02|327.69|325.99|7
1740285850000|2025-02-23 04:44:10|327.68|325.98|327.6|325.9|327.68|325.98|327.6|325.9|11
1740285860000|2025-02-23 04:44:20|327.59|325.89|327.65|325.95|327.67|325.97|327.59|325.89|10
1740285870000|2025-02-23 04:44:30|327.64|325.94|327.58|325.88|327.64|325.94|327.58|325.88|11
1740285880000|2025-02-23 04:44:40|327.57|325.87|327.59|325.89|327.59|325.89|327.57|325.87|3
1740285890000|2025-02-23 04:44:50|327.58|325.88|327.57|325.87|327.58|325.88|327.57|325.87|2
1740285900000|2025-02-23 04:45:00|327.53|325.83|327.31|325.61|327.53|325.83|327.24|325.54|21
1740285910000|2025-02-23 04:45:10|327.3|325.6|327.33|325.63|327.34|325.64|327.28|325.58|17
1740285920000|2025-02-23 04:45:20|327.34|325.64|327.32|325.62|327.34|325.64|327.27|325.57|16
1740285930000|2025-02-23 04:45:30|327.33|325.63|327.33|325.63|327.33|325.63|327.29|325.59|10
1740285940000|2025-02-23 04:45:40|327.31|325.61|327.27|325.57|327.31|325.61|327.27|325.57|5
1740285950000|2025-02-23 04:45:50|327.26|325.56|327.25|325.55|327.26|325.56|327.2|325.5|13
1740285960000|2025-02-23 04:46:00|327.23|325.53|327.26|325.56|327.31|325.61|327.23|325.53|14
1740285970000|2025-02-23 04:46:10|327.25|325.55|327.24|325.54|327.25|325.55|327.24|325.54|2
1740285980000|2025-02-23 04:46:20|327.23|325.53|327.2|325.5|327.28|325.58|327.2|325.5|13
1740285990000|2025-02-23 04:46:30|327.21|325.51|327.24|325.54|327.24|325.54|327.2|325.5|8
1740286000000|2025-02-23 04:46:40|327.25|325.55|327.24|325.54|327.26|325.56|327.21|325.51|9
1740286010000|2025-02-23 04:46:50|327.23|325.53|327.23|325.53|327.25|325.55|327.22|325.52|9
1740286020000|2025-02-23 04:47:00|327.27|325.57|327.24|325.54|327.27|325.57|327.23|325.53|16
1740286030000|2025-02-23 04:47:10|327.23|325.53|327.23|325.53|327.25|325.55|327.19|325.49|15
1740286040000|2025-02-23 04:47:20|327.24|325.54|327.31|325.61|327.33|325.63|327.24|325.54|17
1740286050000|2025-02-23 04:47:30|327.29|325.59|327.32|325.62|327.32|325.62|327.29|325.59|5
1740286060000|2025-02-23 04:47:40|327.33|325.63|327.38|325.68|327.38|325.68|327.32|325.62|4
1740286080000|2025-02-23 04:48:00|327.35|325.65|327.3|325.6|327.35|325.65|327.3|325.6|3
1740286090000|2025-02-23 04:48:10|327.28|325.58|327.24|325.54|327.28|325.58|327.23|325.53|13
1740286100000|2025-02-23 04:48:20|327.25|325.55|327.24|325.54|327.25|325.55|327.23|325.53|16
1740286110000|2025-02-23 04:48:30|327.23|325.53|327.29|325.59|327.29|325.59|327.23|325.53|12
1740286120000|2025-02-23 04:48:40|327.28|325.58|327.26|325.56|327.3|325.6|327.26|325.56|7
1740286130000|2025-02-23 04:48:50|327.25|325.55|327.24|325.54|327.26|325.56|327.23|325.53|6
1740286140000|2025-02-23 04:49:00|327.23|325.53|327.23|325.53|327.25|325.55|327.21|325.51|13
1740286150000|2025-02-23 04:49:10|327.24|325.54|327.12|325.42|327.24|325.54|327.12|325.42|12
1740286160000|2025-02-23 04:49:20|327.13|325.43|326.96|325.26|327.13|325.43|326.93|325.23|14
1740286170000|2025-02-23 04:49:30|326.95|325.25|326.92|325.22|326.96|325.26|326.91|325.21|16
1740286180000|2025-02-23 04:49:40|326.91|325.21|326.9|325.2|326.93|325.23|326.86|325.16|16
1740286190000|2025-02-23 04:49:50|326.88|325.18|326.87|325.17|326.89|325.19|326.87|325.17|5
1740286200000|2025-02-23 04:50:00|326.88|325.18|326.89|325.19|326.91|325.21|326.87|325.17|7
1740286210000|2025-02-23 04:50:10|326.9|325.2|327.06|325.36|327.09|325.39|326.9|325.2|15
1740286220000|2025-02-23 04:50:20|327.05|325.35|327.1|325.4|327.1|325.4|327.05|325.35|14
1740286230000|2025-02-23 04:50:30|327.08|325.38|327.11|325.41|327.11|325.41|327.07|325.37|6
1740286240000|2025-02-23 04:50:40|327.1|325.4|327.08|325.38|327.1|325.4|327.08|325.38|5
1740286250000|2025-02-23 04:50:50|327.1|325.4|327.1|325.4|327.1|325.4|327.08|325.38|4
1740286260000|2025-02-23 04:51:00|327.09|325.39|326.99|325.29|327.1|325.4|326.99|325.29|13
1740286270000|2025-02-23 04:51:10|326.97|325.27|326.9|325.2|326.97|325.27|326.9|325.2|6
1740286280000|2025-02-23 04:51:20|326.88|325.18|326.93|325.23|326.94|325.24|326.87|325.17|7
1740286290000|2025-02-23 04:51:30|326.96|325.26|326.97|325.27|326.99|325.29|326.96|325.26|11
1740286300000|2025-02-23 04:51:40|326.98|325.28|327.02|325.32|327.1|325.4|326.97|325.27|15
1740286310000|2025-02-23 04:51:50|327.01|325.31|327.02|325.32|327.02|325.32|327|325.3|9
1740286320000|2025-02-23 04:52:00|327.01|325.31|327.02|325.32|327.02|325.32|327|325.3|11
1740286330000|2025-02-23 04:52:10|327.01|325.31|327.06|325.36|327.06|325.36|327|325.3|10
1740286340000|2025-02-23 04:52:20|327.05|325.35|327.07|325.37|327.13|325.43|327.04|325.34|14
1740286350000|2025-02-23 04:52:30|327.1|325.4|327.09|325.39|327.1|325.4|327.07|325.37|9
1740286360000|2025-02-23 04:52:40|327.1|325.4|326.85|325.15|327.1|325.4|326.85|325.15|13
1740286370000|2025-02-23 04:52:50|326.86|325.16|326.88|325.18|326.89|325.19|326.84|325.14|7
1740286380000|2025-02-23 04:53:00|326.86|325.16|326.86|325.16|326.88|325.18|326.86|325.16|5
1740286390000|2025-02-23 04:53:10|326.87|325.17|326.86|325.16|326.87|325.17|326.86|325.16|2
1740286410000|2025-02-23 04:53:30|326.85|325.15|326.83|325.13|326.85|325.15|326.83|325.13|3
1740286420000|2025-02-23 04:53:40|326.84|325.14|326.84|325.14|326.84|325.14|326.84|325.14|1
1740286430000|2025-02-23 04:53:50|326.83|325.13|326.92|325.22|326.92|325.22|326.83|325.13|8
1740286440000|2025-02-23 04:54:00|326.91|325.21|326.93|325.23|326.93|325.23|326.87|325.17|7
1740286450000|2025-02-23 04:54:10|326.92|325.22|326.9|325.2|326.95|325.25|326.9|325.2|14
1740286460000|2025-02-23 04:54:20|326.89|325.19|326.83|325.13|326.89|325.19|326.83|325.13|2
1740286470000|2025-02-23 04:54:30|326.81|325.11|326.79|325.09|326.81|325.11|326.79|325.09|4
1740286480000|2025-02-23 04:54:40|326.8|325.1|326.81|325.11|326.81|325.11|326.8|325.1|4
1740286490000|2025-02-23 04:54:50|326.8|325.1|326.81|325.11|326.81|325.11|326.79|325.09|6
1740286500000|2025-02-23 04:55:00|326.8|325.1|326.8|325.1|326.8|325.1|326.79|325.09|5
1740286510000|2025-02-23 04:55:10|326.79|325.09|326.79|325.09|326.82|325.12|326.79|325.09|5
1740286520000|2025-02-23 04:55:20|326.8|325.1|326.8|325.1|326.8|325.1|326.78|325.08|11
1740286530000|2025-02-23 04:55:30|326.82|325.12|326.79|325.09|326.82|325.12|326.79|325.09|4
1740286550000|2025-02-23 04:55:50|326.8|325.1|326.81|325.11|326.82|325.12|326.78|325.08|11
1740286560000|2025-02-23 04:56:00|326.82|325.12|326.83|325.13|326.85|325.15|326.8|325.1|10
1740286570000|2025-02-23 04:56:10|326.82|325.12|326.79|325.09|326.82|325.12|326.79|325.09|6
1740286580000|2025-02-23 04:56:20|326.78|325.08|326.78|325.08|326.8|325.1|326.75|325.05|16
1740286590000|2025-02-23 04:56:30|326.79|325.09|326.81|325.11|326.83|325.13|326.79|325.09|9
1740286600000|2025-02-23 04:56:40|326.82|325.12|326.8|325.1|326.83|325.13|326.8|325.1|12
1740286610000|2025-02-23 04:56:50|326.79|325.09|326.78|325.08|326.82|325.12|326.73|325.03|18
1740286620000|2025-02-23 04:57:00|326.79|325.09|326.82|325.12|326.83|325.13|326.76|325.06|14
1740286630000|2025-02-23 04:57:10|326.83|325.13|326.92|325.22|326.98|325.28|326.83|325.13|14
1740286640000|2025-02-23 04:57:20|326.91|325.21|326.87|325.17|326.91|325.21|326.85|325.15|6
1740286650000|2025-02-23 04:57:30|326.86|325.16|326.87|325.17|326.9|325.2|326.86|325.16|16
1740286660000|2025-02-23 04:57:40|326.86|325.16|326.79|325.09|326.86|325.16|326.79|325.09|9
1740286670000|2025-02-23 04:57:50|326.78|325.08|326.77|325.07|326.79|325.09|326.77|325.07|4
1740286680000|2025-02-23 04:58:00|326.78|325.08|326.81|325.11|326.83|325.13|326.78|325.08|6
1740286690000|2025-02-23 04:58:10|326.79|325.09|326.76|325.06|326.8|325.1|326.75|325.05|7
1740286700000|2025-02-23 04:58:20|326.77|325.07|326.8|325.1|326.81|325.11|326.76|325.06|12
1740286710000|2025-02-23 04:58:30|326.77|325.07|326.79|325.09|326.8|325.1|326.77|325.07|5
1740286720000|2025-02-23 04:58:40|326.78|325.08|326.66|324.96|326.78|325.08|326.65|324.95|13
1740286730000|2025-02-23 04:58:50|326.67|324.97|326.98|325.28|326.98|325.28|326.67|324.97|13
1740286740000|2025-02-23 04:59:00|326.96|325.26|326.98|325.28|326.99|325.29|326.96|325.26|6
1740286750000|2025-02-23 04:59:10|326.97|325.27|326.97|325.27|326.97|325.27|326.96|325.26|3
1740286760000|2025-02-23 04:59:20|326.99|325.29|326.99|325.29|326.99|325.29|326.99|325.29|1
1740286770000|2025-02-23 04:59:30|326.89|325.19|326.95|325.25|326.99|325.29|326.86|325.16|10
1740286780000|2025-02-23 04:59:40|326.96|325.26|326.96|325.26|326.99|325.29|326.96|325.26|5
1740286790000|2025-02-23 04:59:50|326.95|325.25|327.07|325.37|327.07|325.37|326.95|325.25|3
1740286800000|2025-02-23 05:00:00|327.03|325.33|327.03|325.33|327.07|325.37|327.01|325.31|7
1740286810000|2025-02-23 05:00:10|327.04|325.34|327.07|325.37|327.07|325.37|327.02|325.32|6
1740286820000|2025-02-23 05:00:20|327.09|325.39|327.11|325.41|327.11|325.41|327.09|325.39|3
1740286830000|2025-02-23 05:00:30|327.12|325.42|327.16|325.46|327.16|325.46|327.12|325.42|5
1740286840000|2025-02-23 05:00:40|327.11|325.41|327.07|325.37|327.12|325.42|327.07|325.37|6
1740286850000|2025-02-23 05:00:50|327.08|325.38|327.13|325.43|327.13|325.43|327.08|325.38|6
1740286860000|2025-02-23 05:01:00|327.12|325.42|327.07|325.37|327.13|325.43|327.07|325.37|4
1740286880000|2025-02-23 05:01:20|327.08|325.38|327.1|325.4|327.1|325.4|327.08|325.38|3
1740286890000|2025-02-23 05:01:30|327.11|325.41|327.07|325.37|327.11|325.41|327.07|325.37|2
1740286900000|2025-02-23 05:01:40|327.03|325.33|326.96|325.26|327.03|325.33|326.96|325.26|5
1740286910000|2025-02-23 05:01:50|326.95|325.25|327.02|325.32|327.06|325.36|326.9|325.2|13
1740286920000|2025-02-23 05:02:00|327.07|325.37|327.07|325.37|327.07|325.37|327.07|325.37|1
1740286930000|2025-02-23 05:02:10|327.05|325.35|327|325.3|327.05|325.35|327|325.3|4
1740286940000|2025-02-23 05:02:20|326.99|325.29|326.99|325.29|327.01|325.31|326.99|325.29|6
1740286950000|2025-02-23 05:02:30|327|325.3|327|325.3|327|325.3|326.98|325.28|3
1740286960000|2025-02-23 05:02:40|326.99|325.29|327.02|325.32|327.02|325.32|326.99|325.29|3
1740286970000|2025-02-23 05:02:50|327.07|325.37|327.07|325.37|327.07|325.37|327.07|325.37|1
1740286980000|2025-02-23 05:03:00|327.08|325.38|327.11|325.41|327.11|325.41|327.08|325.38|4
1740286990000|2025-02-23 05:03:10|327.12|325.42|327.12|325.42|327.13|325.43|327.1|325.4|7
1740287000000|2025-02-23 05:03:20|327.08|325.38|327.08|325.38|327.08|325.38|327.08|325.38|1
1740287010000|2025-02-23 05:03:30|327.07|325.37|327.08|325.38|327.08|325.38|327.07|325.37|2
1740287040000|2025-02-23 05:04:00|327.09|325.39|327.09|325.39|327.09|325.39|327.09|325.39|1
1740287050000|2025-02-23 05:04:10|327.1|325.4|327.13|325.43|327.13|325.43|327.1|325.4|4
1740287060000|2025-02-23 05:04:20|327.14|325.44|327.2|325.5|327.2|325.5|327.14|325.44|6
1740287080000|2025-02-23 05:04:40|327.14|325.44|327.14|325.44|327.15|325.45|327.12|325.42|8
1740287090000|2025-02-23 05:04:50|327.12|325.42|327.15|325.45|327.15|325.45|327.12|325.42|10
1740287100000|2025-02-23 05:05:00|327.11|325.41|327.11|325.41|327.11|325.41|327.11|325.41|1
1740287110000|2025-02-23 05:05:10|327.12|325.42|327.72|326.02|327.72|326.02|327.12|325.42|11
1740287120000|2025-02-23 05:05:20|327.73|326.03|327.8|326.1|327.8|326.1|327.73|326.03|8
1740287130000|2025-02-23 05:05:30|327.79|326.09|328.1|326.4|328.11|326.41|327.79|326.09|7
1740287140000|2025-02-23 05:05:40|328.11|326.41|328.13|326.43|328.16|326.46|328.11|326.41|6
1740287150000|2025-02-23 05:05:50|328.14|326.44|328.17|326.47|328.17|326.47|328.13|326.43|5
1740287160000|2025-02-23 05:06:00|328.18|326.48|328.22|326.52|328.22|326.52|328.18|326.48|5
1740287170000|2025-02-23 05:06:10|328.23|326.53|328.23|326.53|328.23|326.53|328.21|326.51|7
1740287180000|2025-02-23 05:06:20|328.24|326.54|328.36|326.66|328.36|326.66|328.24|326.54|7
1740287190000|2025-02-23 05:06:30|328.35|326.65|328.31|326.61|328.35|326.65|328.31|326.61|2
1740287210000|2025-02-23 05:06:50|328.32|326.62|328.31|326.61|328.32|326.62|328.31|326.61|2
1740287230000|2025-02-23 05:07:10|328.28|326.58|328.23|326.53|328.28|326.58|328.23|326.53|3
1740287240000|2025-02-23 05:07:20|328.24|326.54|328.19|326.49|328.24|326.54|328.19|326.49|8
1740287250000|2025-02-23 05:07:30|328.2|326.5|328.22|326.52|328.22|326.52|328.19|326.49|4
1740287260000|2025-02-23 05:07:40|328.23|326.53|328.31|326.61|328.31|326.61|328.23|326.53|6
1740287290000|2025-02-23 05:08:10|328.3|326.6|328.21|326.51|328.3|326.6|328.21|326.51|5
1740287300000|2025-02-23 05:08:20|328.18|326.48|328.06|326.36|328.18|326.48|328.06|326.36|6
1740287320000|2025-02-23 05:08:40|328.05|326.35|328.05|326.35|328.05|326.35|328.05|326.35|1
1740287330000|2025-02-23 05:08:50|328.06|326.36|328.25|326.55|328.26|326.56|328.06|326.36|12
1740287340000|2025-02-23 05:09:00|328.26|326.56|328.26|326.56|328.26|326.56|328.25|326.55|3
1740287350000|2025-02-23 05:09:10|328.25|326.55|328.14|326.44|328.25|326.55|328.14|326.44|6
1740287360000|2025-02-23 05:09:20|328.15|326.45|328.14|326.44|328.15|326.45|328.14|326.44|2
1740287370000|2025-02-23 05:09:30|328.15|326.45|328.15|326.45|328.16|326.46|328.15|326.45|3
1740287380000|2025-02-23 05:09:40|328.16|326.46|328.02|326.32|328.16|326.46|328.02|326.32|7
1740287390000|2025-02-23 05:09:50|328.03|326.33|328.08|326.38|328.09|326.39|328.03|326.33|3
1740287400000|2025-02-23 05:10:00|328.06|326.36|327.95|326.25|328.06|326.36|327.95|326.25|5
1740287410000|2025-02-23 05:10:10|327.93|326.23|327.84|326.14|327.93|326.23|327.84|326.14|5
1740287420000|2025-02-23 05:10:20|327.8|326.1|327.81|326.11|327.81|326.11|327.76|326.06|4
1740287430000|2025-02-23 05:10:30|327.76|326.06|327.76|326.06|327.76|326.06|327.75|326.05|3
1740287440000|2025-02-23 05:10:40|327.77|326.07|327.86|326.16|327.86|326.16|327.77|326.07|9
1740287450000|2025-02-23 05:10:50|327.87|326.17|327.9|326.2|327.94|326.24|327.87|326.17|10
1740287460000|2025-02-23 05:11:00|327.85|326.15|327.84|326.14|327.85|326.15|327.78|326.08|8
1740287470000|2025-02-23 05:11:10|327.87|326.17|327.87|326.17|327.87|326.17|327.87|326.17|1
1740287480000|2025-02-23 05:11:20|327.88|326.18|327.94|326.24|327.94|326.24|327.88|326.18|5
1740287490000|2025-02-23 05:11:30|327.92|326.22|327.9|326.2|327.92|326.22|327.9|326.2|3
1740287500000|2025-02-23 05:11:40|327.88|326.18|327.91|326.21|327.91|326.21|327.88|326.18|2
1740287510000|2025-02-23 05:11:50|327.92|326.22|327.93|326.23|327.94|326.24|327.9|326.2|8
1740287520000|2025-02-23 05:12:00|327.96|326.26|327.94|326.24|327.97|326.27|327.94|326.24|4
1740287530000|2025-02-23 05:12:10|327.95|326.25|327.94|326.24|327.95|326.25|327.94|326.24|2
1740287540000|2025-02-23 05:12:20|327.93|326.23|327.91|326.21|327.93|326.23|327.87|326.17|6
1740287550000|2025-02-23 05:12:30|327.87|326.17|327.92|326.22|327.92|326.22|327.87|326.17|4
1740287560000|2025-02-23 05:12:40|327.87|326.17|327.95|326.25|327.95|326.25|327.86|326.16|5
1740287570000|2025-02-23 05:12:50|327.94|326.24|327.92|326.22|327.97|326.27|327.92|326.22|11
1740287580000|2025-02-23 05:13:00|327.94|326.24|327.92|326.22|327.94|326.24|327.92|326.22|4
1740287600000|2025-02-23 05:13:20|327.93|326.23|327.95|326.25|327.96|326.26|327.93|326.23|3
1740287610000|2025-02-23 05:13:30|327.94|326.24|327.91|326.21|327.94|326.24|327.88|326.18|5
1740287630000|2025-02-23 05:13:50|327.95|326.25|327.94|326.24|327.96|326.26|327.93|326.23|4
1740287640000|2025-02-23 05:14:00|327.97|326.27|328.01|326.31|328.01|326.31|327.96|326.26|10
1740287650000|2025-02-23 05:14:10|328.05|326.35|328.05|326.35|328.06|326.36|328.03|326.33|8
1740287660000|2025-02-23 05:14:20|328.06|326.36|328.06|326.36|328.08|326.38|328.06|326.36|3
1740287670000|2025-02-23 05:14:30|328.03|326.33|328.06|326.36|328.06|326.36|328.03|326.33|2
1740287680000|2025-02-23 05:14:40|328.03|326.33|328.05|326.35|328.05|326.35|328.03|326.33|2
1740287690000|2025-02-23 05:14:50|328.06|326.36|328.02|326.32|328.07|326.37|327.99|326.29|5
1740287700000|2025-02-23 05:15:00|327.99|326.29|328.04|326.34|328.04|326.34|327.99|326.29|3
1740287710000|2025-02-23 05:15:10|328.06|326.36|328.05|326.35|328.06|326.36|328.05|326.35|2
1740287720000|2025-02-23 05:15:20|328.04|326.34|327.95|326.25|328.06|326.36|327.95|326.25|8
1740287730000|2025-02-23 05:15:30|327.93|326.23|327.94|326.24|327.96|326.26|327.9|326.2|13
1740287740000|2025-02-23 05:15:40|327.96|326.26|327.96|326.26|327.96|326.26|327.96|326.26|1
1740287750000|2025-02-23 05:15:50|328.01|326.31|328.04|326.34|328.04|326.34|328.01|326.31|7
1740287760000|2025-02-23 05:16:00|328.02|326.32|328.03|326.33|328.08|326.38|328.01|326.31|6
1740287770000|2025-02-23 05:16:10|328.05|326.35|328.08|326.38|328.08|326.38|328.05|326.35|2
1740287780000|2025-02-23 05:16:20|328.05|326.35|328.03|326.33|328.08|326.38|328.03|326.33|5
1740287790000|2025-02-23 05:16:30|328.04|326.34|328.06|326.36|328.16|326.46|328.01|326.31|14
1740287800000|2025-02-23 05:16:40|328.04|326.34|328.05|326.35|328.05|326.35|328.04|326.34|2
1740287810000|2025-02-23 05:16:50|328.02|326.32|328.05|326.35|328.05|326.35|328.02|326.32|3
1740287820000|2025-02-23 05:17:00|328.08|326.38|328.12|326.42|328.15|326.45|328.06|326.36|6
1740287830000|2025-02-23 05:17:10|328.14|326.44|328.14|326.44|328.14|326.44|328.13|326.43|3
1740287840000|2025-02-23 05:17:20|328.13|326.43|328.05|326.35|328.15|326.45|328.02|326.32|10
1740287850000|2025-02-23 05:17:30|328.02|326.32|328|326.3|328.02|326.32|328|326.3|2
1740287860000|2025-02-23 05:17:40|327.97|326.27|328.01|326.31|328.01|326.31|327.97|326.27|2
1740287870000|2025-02-23 05:17:50|328.02|326.32|328.05|326.35|328.05|326.35|328.02|326.32|5
1740287880000|2025-02-23 05:18:00|328.02|326.32|328.14|326.44|328.14|326.44|328.02|326.32|8
1740287890000|2025-02-23 05:18:10|328.13|326.43|328.02|326.32|328.15|326.45|328.02|326.32|5
1740287900000|2025-02-23 05:18:20|328.03|326.33|328.03|326.33|328.03|326.33|328.03|326.33|1
1740287910000|2025-02-23 05:18:30|328.05|326.35|328.09|326.39|328.1|326.4|328.04|326.34|7
1740287920000|2025-02-23 05:18:40|328.03|326.33|328.03|326.33|328.04|326.34|328.02|326.32|5
1740287930000|2025-02-23 05:18:50|328.05|326.35|328.01|326.31|328.05|326.35|328.01|326.31|3
1740287940000|2025-02-23 05:19:00|328.04|326.34|328.04|326.34|328.04|326.34|328.04|326.34|1
1740287950000|2025-02-23 05:19:10|328.02|326.32|327.81|326.11|328.02|326.32|327.81|326.11|9
1740287970000|2025-02-23 05:19:30|327.83|326.13|327.81|326.11|327.83|326.13|327.81|326.11|2
1740287980000|2025-02-23 05:19:40|327.79|326.09|327.73|326.03|327.79|326.09|327.73|326.03|3
1740287990000|2025-02-23 05:19:50|327.74|326.04|327.81|326.11|327.82|326.12|327.71|326.01|8
1740288000000|2025-02-23 05:20:00|327.75|326.05|327.72|326.02|327.75|326.05|327.72|326.02|6
1740288010000|2025-02-23 05:20:10|327.74|326.04|327.76|326.06|327.76|326.06|327.72|326.02|4
1740288020000|2025-02-23 05:20:20|327.79|326.09|327.82|326.12|327.83|326.13|327.76|326.06|5
1740288030000|2025-02-23 05:20:30|327.83|326.13|327.83|326.13|327.85|326.15|327.83|326.13|9
1740288040000|2025-02-23 05:20:40|327.84|326.14|327.79|326.09|327.84|326.14|327.79|326.09|4
1740288050000|2025-02-23 05:20:50|327.82|326.12|327.82|326.12|327.82|326.12|327.82|326.12|1
1740288060000|2025-02-23 05:21:00|327.81|326.11|327.83|326.13|327.87|326.17|327.8|326.1|7
1740288070000|2025-02-23 05:21:10|327.82|326.12|327.94|326.24|327.94|326.24|327.82|326.12|5
1740288080000|2025-02-23 05:21:20|327.93|326.23|327.9|326.2|327.93|326.23|327.9|326.2|6
1740288100000|2025-02-23 05:21:40|327.91|326.21|327.83|326.13|327.91|326.21|327.83|326.13|5
1740288110000|2025-02-23 05:21:50|327.84|326.14|328.05|326.35|328.07|326.37|327.84|326.14|15
1740288130000|2025-02-23 05:22:10|328.07|326.37|328.07|326.37|328.1|326.4|328.07|326.37|4
1740288140000|2025-02-23 05:22:20|328.03|326.33|328.03|326.33|328.05|326.35|328.03|326.33|4
1740288150000|2025-02-23 05:22:30|328.04|326.34|328.06|326.36|328.12|326.42|328.04|326.34|10
1740288160000|2025-02-23 05:22:40|328.11|326.41|328.08|326.38|328.11|326.41|328.03|326.33|5
1740288170000|2025-02-23 05:22:50|328.12|326.42|328.03|326.33|328.14|326.44|328.02|326.32|14
1740288180000|2025-02-23 05:23:00|328.02|326.32|328.03|326.33|328.03|326.33|328.02|326.32|2
1740288190000|2025-02-23 05:23:10|328.04|326.34|328.03|326.33|328.05|326.35|328.03|326.33|5
1740288200000|2025-02-23 05:23:20|328.04|326.34|328.04|326.34|328.05|326.35|328.04|326.34|3
1740288210000|2025-02-23 05:23:30|328.06|326.36|328.06|326.36|328.06|326.36|328.03|326.33|3
1740288220000|2025-02-23 05:23:40|328.03|326.33|328|326.3|328.03|326.33|327.99|326.29|6
1740288230000|2025-02-23 05:23:50|328.04|326.34|328.05|326.35|328.09|326.39|328.04|326.34|4
1740288240000|2025-02-23 05:24:00|328.07|326.37|328.07|326.37|328.07|326.37|328.04|326.34|3
1740288250000|2025-02-23 05:24:10|328.05|326.35|328.08|326.38|328.11|326.41|328.05|326.35|3
1740288260000|2025-02-23 05:24:20|328.09|326.39|328.11|326.41|328.11|326.41|328.09|326.39|2
1740288270000|2025-02-23 05:24:30|328.14|326.44|328.1|326.4|328.14|326.44|328.1|326.4|2
1740288290000|2025-02-23 05:24:50|328.12|326.42|328.13|326.43|328.13|326.43|328.12|326.42|6
1740288300000|2025-02-23 05:25:00|328.14|326.44|328.13|326.43|328.14|326.44|328.13|326.43|2
1740288320000|2025-02-23 05:25:20|328.15|326.45|328.17|326.47|328.26|326.56|328.15|326.45|11
1740288330000|2025-02-23 05:25:30|328.13|326.43|328.13|326.43|328.15|326.45|328.12|326.42|6
1740288340000|2025-02-23 05:25:40|328.11|326.41|328.13|326.43|328.13|326.43|328.11|326.41|6
1740288350000|2025-02-23 05:25:50|328.12|326.42|328.04|326.34|328.12|326.42|328.04|326.34|5
1740288360000|2025-02-23 05:26:00|328.05|326.35|328.1|326.4|328.1|326.4|328.02|326.32|8
1740288370000|2025-02-23 05:26:10|328.11|326.41|328.12|326.42|328.12|326.42|328.11|326.41|2
1740288400000|2025-02-23 05:26:40|328.1|326.4|328.15|326.45|328.15|326.45|328.03|326.33|16
1740288410000|2025-02-23 05:26:50|328.14|326.44|328.14|326.44|328.15|326.45|328.12|326.42|7
1740288420000|2025-02-23 05:27:00|328.13|326.43|328.12|326.42|328.17|326.47|328.11|326.41|11
1740288430000|2025-02-23 05:27:10|328.11|326.41|327.95|326.25|328.11|326.41|327.94|326.24|12
1740288440000|2025-02-23 05:27:20|327.99|326.29|327.99|326.29|328|326.3|327.98|326.28|4
1740288450000|2025-02-23 05:27:30|328|326.3|327.99|326.29|328|326.3|327.99|326.29|4
1740288460000|2025-02-23 05:27:40|328|326.3|327.92|326.22|328.02|326.32|327.92|326.22|5
1740288470000|2025-02-23 05:27:50|327.91|326.21|327.93|326.23|327.94|326.24|327.9|326.2|6
1740288480000|2025-02-23 05:28:00|327.94|326.24|327.94|326.24|327.94|326.24|327.94|326.24|1
1740288490000|2025-02-23 05:28:10|327.92|326.22|327.79|326.09|327.92|326.22|327.79|326.09|7
1740288500000|2025-02-23 05:28:20|327.8|326.1|327.8|326.1|327.82|326.12|327.79|326.09|8
1740288510000|2025-02-23 05:28:30|327.81|326.11|327.81|326.11|327.84|326.14|327.72|326.02|19
1740288520000|2025-02-23 05:28:40|327.82|326.12|327.83|326.13|327.84|326.14|327.81|326.11|7
1740288530000|2025-02-23 05:28:50|327.82|326.12|327.85|326.15|327.85|326.15|327.81|326.11|8
1740288540000|2025-02-23 05:29:00|327.84|326.14|327.82|326.12|327.84|326.14|327.81|326.11|13
1740288550000|2025-02-23 05:29:10|327.81|326.11|327.85|326.15|327.87|326.17|327.81|326.11|9
1740288560000|2025-02-23 05:29:20|327.86|326.16|327.83|326.13|327.87|326.17|327.81|326.11|12
1740288570000|2025-02-23 05:29:30|327.84|326.14|327.84|326.14|327.85|326.15|327.81|326.11|7
1740288580000|2025-02-23 05:29:40|327.85|326.15|327.84|326.14|327.86|326.16|327.84|326.14|8
1740288590000|2025-02-23 05:29:50|327.81|326.11|327.83|326.13|327.83|326.13|327.81|326.11|2
1740288600000|2025-02-23 05:30:00|327.82|326.12|327.96|326.26|327.96|326.26|327.79|326.09|16
1740288610000|2025-02-23 05:30:10|328.03|326.33|328.12|326.42|328.12|326.42|328.02|326.32|9
1740288620000|2025-02-23 05:30:20|328.13|326.43|328.15|326.45|328.2|326.5|328.13|326.43|5
1740288630000|2025-02-23 05:30:30|328.16|326.46|328.18|326.48|328.18|326.48|328.16|326.46|3
1740288660000|2025-02-23 05:31:00|328.21|326.51|328.18|326.48|328.21|326.51|328.17|326.47|6
1740288670000|2025-02-23 05:31:10|328.1|326.4|328.09|326.39|328.1|326.4|328.07|326.37|5
1740288680000|2025-02-23 05:31:20|328.1|326.4|328.09|326.39|328.1|326.4|328.09|326.39|2
1740288690000|2025-02-23 05:31:30|328.11|326.41|328.18|326.48|328.18|326.48|328.07|326.37|8
1740288700000|2025-02-23 05:31:40|328.19|326.49|328.16|326.46|328.2|326.5|328.16|326.46|3
1740288710000|2025-02-23 05:31:50|328.17|326.47|328.17|326.47|328.17|326.47|328.17|326.47|1
1740288720000|2025-02-23 05:32:00|328.18|326.48|328.17|326.47|328.18|326.48|328.16|326.46|6
1740288750000|2025-02-23 05:32:30|328.14|326.44|328.15|326.45|328.16|326.46|328.11|326.41|8
1740288760000|2025-02-23 05:32:40|328.13|326.43|328.18|326.48|328.18|326.48|328.12|326.42|6
1740288770000|2025-02-23 05:32:50|328.16|326.46|328.18|326.48|328.18|326.48|328.16|326.46|3
1740288780000|2025-02-23 05:33:00|328.19|326.49|328.22|326.52|328.22|326.52|328.19|326.49|2
1740288800000|2025-02-23 05:33:20|328.24|326.54|328.27|326.57|328.27|326.57|328.24|326.54|5
1740288820000|2025-02-23 05:33:40|328.28|326.58|328.28|326.58|328.28|326.58|328.28|326.58|1
1740288830000|2025-02-23 05:33:50|328.29|326.59|328.31|326.61|328.31|326.61|328.29|326.59|3
1740288840000|2025-02-23 05:34:00|328.32|326.62|328.33|326.63|328.33|326.63|328.32|326.62|2
1740288850000|2025-02-23 05:34:10|328.34|326.64|328.34|326.64|328.35|326.65|328.29|326.59|5
1740288860000|2025-02-23 05:34:20|328.32|326.62|328.4|326.7|328.4|326.7|328.32|326.62|9
1740288870000|2025-02-23 05:34:30|328.38|326.68|328.38|326.68|328.38|326.68|328.38|326.68|1
1740288880000|2025-02-23 05:34:40|328.39|326.69|328.43|326.73|328.43|326.73|328.39|326.69|4
1740288890000|2025-02-23 05:34:50|328.4|326.7|328.41|326.71|328.41|326.71|328.4|326.7|2
1740288900000|2025-02-23 05:35:00|328.4|326.7|328.42|326.72|328.42|326.72|328.4|326.7|3
1740288910000|2025-02-23 05:35:10|328.43|326.73|328.45|326.75|328.45|326.75|328.43|326.73|3
1740288930000|2025-02-23 05:35:30|328.46|326.76|328.45|326.75|328.46|326.76|328.45|326.75|2
1740288980000|2025-02-23 05:36:20|328.34|326.64|328.38|326.68|328.38|326.68|328.34|326.64|6
1740288990000|2025-02-23 05:36:30|328.39|326.69|328.41|326.71|328.41|326.71|328.39|326.69|3
1740289000000|2025-02-23 05:36:40|328.4|326.7|328.45|326.75|328.45|326.75|328.36|326.66|7
1740289010000|2025-02-23 05:36:50|328.46|326.76|328.51|326.81|328.51|326.81|328.46|326.76|6
1740289020000|2025-02-23 05:37:00|328.5|326.8|328.46|326.76|328.5|326.8|328.46|326.76|2
1740289030000|2025-02-23 05:37:10|328.47|326.77|328.49|326.79|328.49|326.79|328.47|326.77|3
1740289040000|2025-02-23 05:37:20|328.5|326.8|328.51|326.81|328.51|326.81|328.5|326.8|2
1740289060000|2025-02-23 05:37:40|328.52|326.82|328.52|326.82|328.52|326.82|328.52|326.82|1
1740289070000|2025-02-23 05:37:50|328.51|326.81|328.5|326.8|328.51|326.81|328.5|326.8|2
1740289100000|2025-02-23 05:38:20|328.44|326.74|328.46|326.76|328.46|326.76|328.44|326.74|2
1740289110000|2025-02-23 05:38:30|328.41|326.71|328.4|326.7|328.41|326.71|328.4|326.7|2
1740289120000|2025-02-23 05:38:40|328.42|326.72|328.44|326.74|328.44|326.74|328.42|326.72|6
1740289140000|2025-02-23 05:39:00|328.43|326.73|328.43|326.73|328.43|326.73|328.43|326.73|1
1740289160000|2025-02-23 05:39:20|328.42|326.72|328.33|326.63|328.42|326.72|328.33|326.63|4
1740289170000|2025-02-23 05:39:30|328.35|326.65|328.29|326.59|328.35|326.65|328.29|326.59|4
1740289180000|2025-02-23 05:39:40|328.31|326.61|328.31|326.61|328.34|326.64|328.3|326.6|9
1740289190000|2025-02-23 05:39:50|328.32|326.62|328.38|326.68|328.38|326.68|328.32|326.62|7
1740289200000|2025-02-23 05:40:00|328.39|326.69|328.41|326.71|328.42|326.72|328.37|326.67|14
1740289210000|2025-02-23 05:40:10|328.4|326.7|328.41|326.71|328.42|326.72|328.4|326.7|3
1740289220000|2025-02-23 05:40:20|328.4|326.7|328.41|326.71|328.42|326.72|328.39|326.69|8
1740289230000|2025-02-23 05:40:30|328.42|326.72|328.44|326.74|328.44|326.74|328.41|326.71|4
1740289240000|2025-02-23 05:40:40|328.45|326.75|328.44|326.74|328.45|326.75|328.44|326.74|2
1740289250000|2025-02-23 05:40:50|328.45|326.75|328.45|326.75|328.45|326.75|328.45|326.75|1
1740289260000|2025-02-23 05:41:00|328.46|326.76|328.44|326.74|328.46|326.76|328.44|326.74|4
1740289270000|2025-02-23 05:41:10|328.42|326.72|328.44|326.74|328.44|326.74|328.42|326.72|2
1740289280000|2025-02-23 05:41:20|328.41|326.71|328.37|326.67|328.41|326.71|328.37|326.67|3
1740289290000|2025-02-23 05:41:30|328.33|326.63|328.33|326.63|328.33|326.63|328.33|326.63|1
1740289300000|2025-02-23 05:41:40|328.3|326.6|328.2|326.5|328.33|326.63|328.2|326.5|11
1740289310000|2025-02-23 05:41:50|328.21|326.51|328.32|326.62|328.33|326.63|328.18|326.48|12
1740289320000|2025-02-23 05:42:00|328.31|326.61|328.31|326.61|328.32|326.62|328.3|326.6|18
1740289330000|2025-02-23 05:42:10|328.32|326.62|328.32|326.62|328.32|326.62|328.31|326.61|3
1740289340000|2025-02-23 05:42:20|328.31|326.61|328.32|326.62|328.32|326.62|328.31|326.61|4
1740289350000|2025-02-23 05:42:30|328.33|326.63|328.41|326.71|328.41|326.71|328.33|326.63|11
1740289360000|2025-02-23 05:42:40|328.4|326.7|328.38|326.68|328.41|326.71|328.38|326.68|7
1740289370000|2025-02-23 05:42:50|328.4|326.7|328.4|326.7|328.41|326.71|328.38|326.68|6
1740289380000|2025-02-23 05:43:00|328.41|326.71|328.44|326.74|328.44|326.74|328.41|326.71|4
1740289390000|2025-02-23 05:43:10|328.45|326.75|328.47|326.77|328.47|326.77|328.45|326.75|3
1740289400000|2025-02-23 05:43:20|328.46|326.76|328.46|326.76|328.46|326.76|328.45|326.75|3
1740289410000|2025-02-23 05:43:30|328.44|326.74|328.44|326.74|328.44|326.74|328.44|326.74|1
1740289420000|2025-02-23 05:43:40|328.42|326.72|328.4|326.7|328.42|326.72|328.39|326.69|4
1740289430000|2025-02-23 05:43:50|328.39|326.69|328.41|326.71|328.41|326.71|328.32|326.62|10
1740289440000|2025-02-23 05:44:00|328.4|326.7|328.41|326.71|328.42|326.72|328.39|326.69|8
1740289450000|2025-02-23 05:44:10|328.42|326.72|328.42|326.72|328.42|326.72|328.41|326.71|3
1740289460000|2025-02-23 05:44:20|328.41|326.71|328.4|326.7|328.41|326.71|328.4|326.7|4
1740289470000|2025-02-23 05:44:30|328.42|326.72|328.42|326.72|328.42|326.72|328.42|326.72|1
1740289480000|2025-02-23 05:44:40|328.43|326.73|328.44|326.74|328.44|326.74|328.43|326.73|2
1740289490000|2025-02-23 05:44:50|328.43|326.73|328.44|326.74|328.44|326.74|328.43|326.73|2
1740289510000|2025-02-23 05:45:10|328.43|326.73|328.38|326.68|328.43|326.73|328.33|326.63|4
1740289520000|2025-02-23 05:45:20|328.4|326.7|328.34|326.64|328.4|326.7|328.31|326.61|13
1740289530000|2025-02-23 05:45:30|328.35|326.65|328.37|326.67|328.41|326.71|328.3|326.6|18
1740289540000|2025-02-23 05:45:40|328.3|326.6|328.35|326.65|328.37|326.67|328.3|326.6|11
1740289550000|2025-02-23 05:45:50|328.36|326.66|328.39|326.69|328.4|326.7|328.35|326.65|10
1740289560000|2025-02-23 05:46:00|328.41|326.71|328.4|326.7|328.41|326.71|328.4|326.7|2
1740289580000|2025-02-23 05:46:20|328.42|326.72|328.43|326.73|328.43|326.73|328.42|326.72|2
1740289590000|2025-02-23 05:46:30|328.44|326.74|328.44|326.74|328.44|326.74|328.44|326.74|1
1740289640000|2025-02-23 05:47:20|328.45|326.75|328.44|326.74|328.45|326.75|328.44|326.74|2
1740289660000|2025-02-23 05:47:40|328.45|326.75|328.45|326.75|328.46|326.76|328.45|326.75|3
1740289670000|2025-02-23 05:47:50|328.44|326.74|328.46|326.76|328.46|326.76|328.44|326.74|3
1740289680000|2025-02-23 05:48:00|328.47|326.77|328.49|326.79|328.49|326.79|328.47|326.77|3
1740289690000|2025-02-23 05:48:10|328.46|326.76|328.46|326.76|328.47|326.77|328.46|326.76|3
1740289700000|2025-02-23 05:48:20|328.47|326.77|328.46|326.76|328.47|326.77|328.46|326.76|2
1740289710000|2025-02-23 05:48:30|328.44|326.74|328.45|326.75|328.45|326.75|328.44|326.74|2
1740289720000|2025-02-23 05:48:40|328.44|326.74|328.22|326.52|328.44|326.74|328.05|326.35|6
1740289730000|2025-02-23 05:48:50|328.21|326.51|328.26|326.56|328.26|326.56|328.19|326.49|9
1740289740000|2025-02-23 05:49:00|328.3|326.6|328.33|326.63|328.37|326.67|328.3|326.6|14
1740289750000|2025-02-23 05:49:10|328.35|326.65|328.37|326.67|328.37|326.67|328.34|326.64|11
1740289760000|2025-02-23 05:49:20|328.39|326.69|328.34|326.64|328.39|326.69|328.34|326.64|4
1740289770000|2025-02-23 05:49:30|328.35|326.65|328.27|326.57|328.36|326.66|328.27|326.57|11
1740289780000|2025-02-23 05:49:40|328.28|326.58|328.28|326.58|328.3|326.6|328.28|326.58|7
1740289790000|2025-02-23 05:49:50|328.3|326.6|328.3|326.6|328.3|326.6|328.27|326.57|11
1740289800000|2025-02-23 05:50:00|328.29|326.59|328.29|326.59|328.29|326.59|328.29|326.59|1
1740289810000|2025-02-23 05:50:10|328.27|326.57|328.14|326.44|328.27|326.57|328.12|326.42|5
1740289820000|2025-02-23 05:50:20|328.13|326.43|328.11|326.41|328.13|326.43|328.09|326.39|13
1740289840000|2025-02-23 05:50:40|328.08|326.38|328.01|326.31|328.08|326.38|328|326.3|16
1740289850000|2025-02-23 05:50:50|328|326.3|328.01|326.31|328.01|326.31|328|326.3|12
1740289860000|2025-02-23 05:51:00|328|326.3|328|326.3|328.01|326.31|328|326.3|7
1740289870000|2025-02-23 05:51:10|328.01|326.31|328.01|326.31|328.02|326.32|328|326.3|4
1740289880000|2025-02-23 05:51:20|327.98|326.28|328|326.3|328.01|326.31|327.98|326.28|7
1740289890000|2025-02-23 05:51:30|328.01|326.31|328|326.3|328.03|326.33|327.98|326.28|18
1740289900000|2025-02-23 05:51:40|327.97|326.27|327.99|326.29|328.02|326.32|327.97|326.27|20
1740289910000|2025-02-23 05:51:50|327.98|326.28|327.94|326.24|327.98|326.28|327.9|326.2|13
1740289920000|2025-02-23 05:52:00|327.93|326.23|327.97|326.27|328|326.3|327.93|326.23|8
1740289930000|2025-02-23 05:52:10|327.99|326.29|327.95|326.25|328.01|326.31|327.94|326.24|10
1740289940000|2025-02-23 05:52:20|327.96|326.26|327.95|326.25|327.96|326.26|327.95|326.25|2
1740289950000|2025-02-23 05:52:30|327.98|326.28|327.99|326.29|328|326.3|327.93|326.23|10
1740289970000|2025-02-23 05:52:50|328.02|326.32|327.95|326.25|328.02|326.32|327.95|326.25|4
1740289980000|2025-02-23 05:53:00|327.99|326.29|328|326.3|328.03|326.33|327.96|326.26|9
1740289990000|2025-02-23 05:53:10|327.98|326.28|328.02|326.32|328.03|326.33|327.98|326.28|4
1740290000000|2025-02-23 05:53:20|328.08|326.38|328.03|326.33|328.08|326.38|328.03|326.33|6
1740290010000|2025-02-23 05:53:30|328.04|326.34|328.15|326.45|328.16|326.46|328.03|326.33|8
1740290020000|2025-02-23 05:53:40|328.12|326.42|328.17|326.47|328.2|326.5|328.12|326.42|14
1740290030000|2025-02-23 05:53:50|328.16|326.46|328.22|326.52|328.23|326.53|328.16|326.46|13
1740290040000|2025-02-23 05:54:00|328.21|326.51|328.21|326.51|328.22|326.52|328.18|326.48|8
1740290050000|2025-02-23 05:54:10|328.2|326.5|328.21|326.51|328.22|326.52|328.2|326.5|3
1740290100000|2025-02-23 05:55:00|328.24|326.54|328.22|326.52|328.24|326.54|328.18|326.48|14
1740290110000|2025-02-23 05:55:10|328.23|326.53|328.25|326.55|328.26|326.56|328.23|326.53|5
1740290120000|2025-02-23 05:55:20|328.23|326.53|328.27|326.57|328.27|326.57|328.22|326.52|6
1740290130000|2025-02-23 05:55:30|328.28|326.58|328.29|326.59|328.29|326.59|328.28|326.58|2
1740290140000|2025-02-23 05:55:40|328.3|326.6|328.31|326.61|328.31|326.61|328.28|326.58|5
1740290150000|2025-02-23 05:55:50|328.3|326.6|328.3|326.6|328.3|326.6|328.3|326.6|1
1740290160000|2025-02-23 05:56:00|328.31|326.61|328.27|326.57|328.31|326.61|328.27|326.57|6
1740290180000|2025-02-23 05:56:20|328.28|326.58|328.29|326.59|328.29|326.59|328.28|326.58|2
1740290190000|2025-02-23 05:56:30|328.37|326.67|328.4|326.7|328.4|326.7|328.37|326.67|2
1740290200000|2025-02-23 05:56:40|328.39|326.69|328.42|326.72|328.42|326.72|328.31|326.61|9
1740290210000|2025-02-23 05:56:50|328.41|326.71|328.42|326.72|328.42|326.72|328.41|326.71|2
1740290220000|2025-02-23 05:57:00|328.41|326.71|328.43|326.73|328.43|326.73|328.39|326.69|15
1740290230000|2025-02-23 05:57:10|328.42|326.72|328.43|326.73|328.43|326.73|328.42|326.72|4
1740290240000|2025-02-23 05:57:20|328.42|326.72|328.42|326.72|328.43|326.73|328.41|326.71|6
1740290250000|2025-02-23 05:57:30|328.4|326.7|328.41|326.71|328.43|326.73|328.4|326.7|9
1740290260000|2025-02-23 05:57:40|328.39|326.69|328.42|326.72|328.42|326.72|328.39|326.69|8
1740290270000|2025-02-23 05:57:50|328.41|326.71|328.41|326.71|328.42|326.72|328.39|326.69|10
1740290280000|2025-02-23 05:58:00|328.4|326.7|328.42|326.72|328.42|326.72|328.4|326.7|3
1740290290000|2025-02-23 05:58:10|328.43|326.73|328.4|326.7|328.43|326.73|328.4|326.7|3
1740290300000|2025-02-23 05:58:20|328.39|326.69|328.32|326.62|328.39|326.69|328.29|326.59|6
1740290310000|2025-02-23 05:58:30|328.35|326.65|328.29|326.59|328.35|326.65|328.29|326.59|2
1740290320000|2025-02-23 05:58:40|328.28|326.58|328.32|326.62|328.32|326.62|328.27|326.57|7
1740290330000|2025-02-23 05:58:50|328.31|326.61|328.32|326.62|328.32|326.62|328.3|326.6|4
1740290340000|2025-02-23 05:59:00|328.31|326.61|328.29|326.59|328.31|326.61|328.29|326.59|5
1740290350000|2025-02-23 05:59:10|328.3|326.6|328.34|326.64|328.35|326.65|328.3|326.6|12
1740290360000|2025-02-23 05:59:20|328.33|326.63|328.35|326.65|328.35|326.65|328.32|326.62|6
1740290370000|2025-02-23 05:59:30|328.32|326.62|328.3|326.6|328.32|326.62|328.29|326.59|4
1740290380000|2025-02-23 05:59:40|328.29|326.59|328.23|326.53|328.29|326.59|328.22|326.52|7
1740290390000|2025-02-23 05:59:50|328.22|326.52|328.34|326.64|328.34|326.64|328.22|326.52|10
1740290400000|2025-02-23 06:00:00|328.32|326.62|328.44|326.74|328.44|326.74|328.32|326.62|12
1740290410000|2025-02-23 06:00:10|328.45|326.75|328.46|326.76|328.46|326.76|328.45|326.75|2
1740290420000|2025-02-23 06:00:20|328.47|326.77|328.47|326.77|328.47|326.77|328.47|326.77|1
1740290430000|2025-02-23 06:00:30|328.48|326.78|328.44|326.74|328.48|326.78|328.44|326.74|2
1740290440000|2025-02-23 06:00:40|328.43|326.73|328.2|326.5|328.43|326.73|328.2|326.5|12
1740290450000|2025-02-23 06:00:50|328.15|326.45|328.12|326.42|328.15|326.45|328.08|326.38|20
1740290460000|2025-02-23 06:01:00|328.1|326.4|328.05|326.35|328.12|326.42|328.05|326.35|12
1740290470000|2025-02-23 06:01:10|328.02|326.32|328.01|326.31|328.05|326.35|328|326.3|7
1740290480000|2025-02-23 06:01:20|328.02|326.32|328.01|326.31|328.02|326.32|328.01|326.31|2
1740290490000|2025-02-23 06:01:30|328.02|326.32|328.03|326.33|328.04|326.34|328.02|326.32|3
1740290500000|2025-02-23 06:01:40|328.01|326.31|327.96|326.26|328.01|326.31|327.96|326.26|3
1740290510000|2025-02-23 06:01:50|327.99|326.29|327.99|326.29|327.99|326.29|327.98|326.28|5
1740290520000|2025-02-23 06:02:00|327.96|326.26|327.9|326.2|327.98|326.28|327.86|326.16|15
1740290530000|2025-02-23 06:02:10|327.94|326.24|328.02|326.32|328.02|326.32|327.93|326.23|12
1740290540000|2025-02-23 06:02:20|328|326.3|328.01|326.31|328.01|326.31|327.99|326.29|5
1740290560000|2025-02-23 06:02:40|327.98|326.28|327.82|326.12|327.98|326.28|327.82|326.12|8
1740290570000|2025-02-23 06:02:50|327.84|326.14|327.81|326.11|327.9|326.2|327.8|326.1|10
1740290580000|2025-02-23 06:03:00|327.84|326.14|327.8|326.1|327.84|326.14|327.75|326.05|15
1740290590000|2025-02-23 06:03:10|327.81|326.11|328|326.3|328.02|326.32|327.81|326.11|17
1740290600000|2025-02-23 06:03:20|328.01|326.31|328|326.3|328.01|326.31|327.92|326.22|7
1740290610000|2025-02-23 06:03:30|328.01|326.31|328.17|326.47|328.17|326.47|328.01|326.31|10
1740290620000|2025-02-23 06:03:40|328.22|326.52|328.22|326.52|328.22|326.52|328.19|326.49|3
1740290630000|2025-02-23 06:03:50|328.21|326.51|328.16|326.46|328.21|326.51|328.15|326.45|17
1740290640000|2025-02-23 06:04:00|328.18|326.48|328.09|326.39|328.18|326.48|328.06|326.36|14
1740290650000|2025-02-23 06:04:10|328.08|326.38|328.09|326.39|328.1|326.4|328.06|326.36|5
1740290660000|2025-02-23 06:04:20|328.06|326.36|328.06|326.36|328.06|326.36|328.04|326.34|12
1740290670000|2025-02-23 06:04:30|328.05|326.35|328.06|326.36|328.08|326.38|328.01|326.31|15
1740290680000|2025-02-23 06:04:40|328.04|326.34|328.15|326.45|328.18|326.48|328.03|326.33|21
1740290690000|2025-02-23 06:04:50|328.16|326.46|328.26|326.56|328.26|326.56|328.16|326.46|9
1740290700000|2025-02-23 06:05:00|328.25|326.55|328.26|326.56|328.28|326.58|328.24|326.54|11
1740290710000|2025-02-23 06:05:10|328.27|326.57|328.35|326.65|328.35|326.65|328.25|326.55|14
1740290720000|2025-02-23 06:05:20|328.36|326.66|328.42|326.72|328.42|326.72|328.36|326.66|3
1740290730000|2025-02-23 06:05:30|328.43|326.73|328.42|326.72|328.43|326.73|328.42|326.72|2
1740290740000|2025-02-23 06:05:40|328.41|326.71|328.41|326.71|328.43|326.73|328.41|326.71|4
1740290750000|2025-02-23 06:05:50|328.42|326.72|328.41|326.71|328.44|326.74|328.41|326.71|6
1740290760000|2025-02-23 06:06:00|328.38|326.68|328.4|326.7|328.4|326.7|328.33|326.63|9
1740290770000|2025-02-23 06:06:10|328.41|326.71|328.4|326.7|328.41|326.71|328.39|326.69|8
1740290780000|2025-02-23 06:06:20|328.41|326.71|328.45|326.75|328.47|326.77|328.4|326.7|9
1740290790000|2025-02-23 06:06:30|328.46|326.76|328.5|326.8|328.52|326.82|328.46|326.76|9
1740290800000|2025-02-23 06:06:40|328.49|326.79|328.38|326.68|328.49|326.79|328.37|326.67|9
1740290810000|2025-02-23 06:06:50|328.37|326.67|328.38|326.68|328.39|326.69|328.36|326.66|4
1740290820000|2025-02-23 06:07:00|328.37|326.67|328.41|326.71|328.44|326.74|328.36|326.66|11
1740290830000|2025-02-23 06:07:10|328.45|326.75|328.41|326.71|328.49|326.79|328.41|326.71|10
1740290840000|2025-02-23 06:07:20|328.35|326.65|328.34|326.64|328.36|326.66|328.34|326.64|5
1740290850000|2025-02-23 06:07:30|328.36|326.66|328.35|326.65|328.37|326.67|328.33|326.63|11
1740290860000|2025-02-23 06:07:40|328.34|326.64|328.31|326.61|328.34|326.64|328.31|326.61|4
1740290880000|2025-02-23 06:08:00|328.23|326.53|328.15|326.45|328.25|326.55|328.13|326.43|20
1740290890000|2025-02-23 06:08:10|328.16|326.46|328.19|326.49|328.2|326.5|328.16|326.46|6
1740290900000|2025-02-23 06:08:20|328.18|326.48|328.17|326.47|328.18|326.48|328.16|326.46|4
1740290910000|2025-02-23 06:08:30|328.16|326.46|328.2|326.5|328.21|326.51|328.16|326.46|5
1740290920000|2025-02-23 06:08:40|328.18|326.48|328.2|326.5|328.21|326.51|328.18|326.48|10
1740290930000|2025-02-23 06:08:50|328.19|326.49|328.2|326.5|328.2|326.5|328.19|326.49|4
1740290940000|2025-02-23 06:09:00|328.19|326.49|328.16|326.46|328.19|326.49|328.13|326.43|12
1740290950000|2025-02-23 06:09:10|328.14|326.44|328.14|326.44|328.16|326.46|328.14|326.44|9
1740290960000|2025-02-23 06:09:20|328.13|326.43|328.13|326.43|328.13|326.43|328.11|326.41|8
1740290970000|2025-02-23 06:09:30|328.12|326.42|328.08|326.38|328.12|326.42|328.08|326.38|6
1740290980000|2025-02-23 06:09:40|328.09|326.39|328.1|326.4|328.1|326.4|328.08|326.38|6
1740290990000|2025-02-23 06:09:50|328.11|326.41|328.1|326.4|328.12|326.42|328.1|326.4|6
1740291000000|2025-02-23 06:10:00|328.09|326.39|328.1|326.4|328.1|326.4|328.07|326.37|4
1740291010000|2025-02-23 06:10:10|328.09|326.39|328.17|326.47|328.17|326.47|328.08|326.38|10
1740291020000|2025-02-23 06:10:20|328.16|326.46|328.17|326.47|328.23|326.53|328.16|326.46|8
1740291030000|2025-02-23 06:10:30|328.15|326.45|328.05|326.35|328.15|326.45|328.04|326.34|10
1740291040000|2025-02-23 06:10:40|328.04|326.34|328.05|326.35|328.06|326.36|328.04|326.34|4
1740291050000|2025-02-23 06:10:50|328.04|326.34|328.04|326.34|328.05|326.35|328.03|326.33|5
1740291060000|2025-02-23 06:11:00|328.06|326.36|328.14|326.44|328.15|326.45|328.06|326.36|7
1740291070000|2025-02-23 06:11:10|328.13|326.43|328.14|326.44|328.15|326.45|328.12|326.42|9
1740291080000|2025-02-23 06:11:20|328.12|326.42|328.02|326.32|328.14|326.44|328.01|326.31|15
1740291090000|2025-02-23 06:11:30|328.03|326.33|328.03|326.33|328.04|326.34|328.02|326.32|6
1740291100000|2025-02-23 06:11:40|327.99|326.29|328.01|326.31|328.03|326.33|327.98|326.28|8
1740291110000|2025-02-23 06:11:50|328.03|326.33|327.95|326.25|328.03|326.33|327.95|326.25|9
1740291120000|2025-02-23 06:12:00|327.94|326.24|328.01|326.31|328.03|326.33|327.92|326.22|12
1740291130000|2025-02-23 06:12:10|328.02|326.32|328.06|326.36|328.06|326.36|328.02|326.32|5
1740291140000|2025-02-23 06:12:20|328.02|326.32|328.06|326.36|328.06|326.36|328.02|326.32|2
1740291160000|2025-02-23 06:12:40|328.02|326.32|327.94|326.24|328.02|326.32|327.94|326.24|5
1740291170000|2025-02-23 06:12:50|327.96|326.26|327.96|326.26|327.96|326.26|327.95|326.25|5
1740291180000|2025-02-23 06:13:00|327.97|326.27|328|326.3|328.03|326.33|327.94|326.24|15
1740291190000|2025-02-23 06:13:10|327.99|326.29|327.91|326.21|327.99|326.29|327.89|326.19|10
1740291200000|2025-02-23 06:13:20|327.89|326.19|327.9|326.2|327.93|326.23|327.88|326.18|8
1740291210000|2025-02-23 06:13:30|327.89|326.19|327.85|326.15|327.89|326.19|327.82|326.12|6
1740291220000|2025-02-23 06:13:40|327.83|326.13|327.87|326.17|327.88|326.18|327.79|326.09|14
1740291230000|2025-02-23 06:13:50|327.88|326.18|327.9|326.2|327.9|326.2|327.86|326.16|7
1740291240000|2025-02-23 06:14:00|327.88|326.18|328.07|326.37|328.07|326.37|327.88|326.18|11
1740291250000|2025-02-23 06:14:10|328.03|326.33|328.07|326.37|328.08|326.38|328.03|326.33|10
1740291260000|2025-02-23 06:14:20|328.03|326.33|328.03|326.33|328.03|326.33|328.03|326.33|1
1740291270000|2025-02-23 06:14:30|328.07|326.37|328.07|326.37|328.07|326.37|328.07|326.37|1
1740291280000|2025-02-23 06:14:40|328.03|326.33|328.07|326.37|328.07|326.37|328.01|326.31|5
1740291290000|2025-02-23 06:14:50|328.09|326.39|328.05|326.35|328.09|326.39|328.04|326.34|9
1740291300000|2025-02-23 06:15:00|328.06|326.36|328.09|326.39|328.09|326.39|328.06|326.36|8
1740291310000|2025-02-23 06:15:10|328.08|326.38|328.25|326.55|328.27|326.57|328.08|326.38|12
1740291320000|2025-02-23 06:15:20|328.24|326.54|328.31|326.61|328.31|326.61|328.24|326.54|12
1740291330000|2025-02-23 06:15:30|328.3|326.6|328.34|326.64|328.34|326.64|328.3|326.6|3
1740291370000|2025-02-23 06:16:10|328.32|326.62|328.34|326.64|328.34|326.64|328.3|326.6|7
1740291380000|2025-02-23 06:16:20|328.32|326.62|328.33|326.63|328.33|326.63|328.32|326.62|2
1740291390000|2025-02-23 06:16:30|328.34|326.64|328.34|326.64|328.34|326.64|328.34|326.64|1
1740291410000|2025-02-23 06:16:50|328.35|326.65|328.34|326.64|328.35|326.65|328.34|326.64|4
1740291420000|2025-02-23 06:17:00|328.3|326.6|328.31|326.61|328.31|326.61|328.3|326.6|2
1740291430000|2025-02-23 06:17:10|328.34|326.64|328.31|326.61|328.34|326.64|328.31|326.61|2
1740291440000|2025-02-23 06:17:20|328.34|326.64|328.3|326.6|328.34|326.64|328.3|326.6|3
1740291450000|2025-02-23 06:17:30|328.31|326.61|328.27|326.57|328.31|326.61|328.27|326.57|4
1740291460000|2025-02-23 06:17:40|328.26|326.56|328.25|326.55|328.26|326.56|328.24|326.54|7
1740291470000|2025-02-23 06:17:50|328.23|326.53|328.24|326.54|328.26|326.56|328.23|326.53|10
1740291480000|2025-02-23 06:18:00|328.27|326.57|328.27|326.57|328.27|326.57|328.23|326.53|3
1740291490000|2025-02-23 06:18:10|328.3|326.6|328.34|326.64|328.34|326.64|328.3|326.6|3
1740291500000|2025-02-23 06:18:20|328.35|326.65|328.36|326.66|328.36|326.66|328.35|326.65|2
1740291510000|2025-02-23 06:18:30|328.37|326.67|328.37|326.67|328.38|326.68|328.37|326.67|3
1740291520000|2025-02-23 06:18:40|328.38|326.68|328.39|326.69|328.39|326.69|328.38|326.68|4
1740291530000|2025-02-23 06:18:50|328.4|326.7|328.4|326.7|328.4|326.7|328.4|326.7|1
1740291540000|2025-02-23 06:19:00|328.41|326.71|328.44|326.74|328.44|326.74|328.41|326.71|4
1740291550000|2025-02-23 06:19:10|328.42|326.72|328.38|326.68|328.44|326.74|328.36|326.66|8
1740291560000|2025-02-23 06:19:20|328.39|326.69|328.53|326.83|328.53|326.83|328.39|326.69|9
1740291570000|2025-02-23 06:19:30|328.54|326.84|328.56|326.86|328.56|326.86|328.52|326.82|7
1740291600000|2025-02-23 06:20:00|328.54|326.84|328.48|326.78|328.54|326.84|328.48|326.78|3
1740291610000|2025-02-23 06:20:10|328.44|326.74|328.51|326.81|328.51|326.81|328.44|326.74|8
1740291620000|2025-02-23 06:20:20|328.52|326.82|328.56|326.86|328.56|326.86|328.52|326.82|5
1740291630000|2025-02-23 06:20:30|328.66|326.96|328.67|326.97|328.67|326.97|328.66|326.96|2
1740291640000|2025-02-23 06:20:40|328.68|326.98|328.7|327|328.7|327|328.68|326.98|3
1740291650000|2025-02-23 06:20:50|328.68|326.98|328.7|327|328.7|327|328.68|326.98|3
1740291660000|2025-02-23 06:21:00|328.69|326.99|328.7|327|328.7|327|328.69|326.99|2
1740291670000|2025-02-23 06:21:10|328.71|327.01|328.8|327.1|328.8|327.1|328.7|327|13
1740291680000|2025-02-23 06:21:20|328.81|327.11|328.82|327.12|328.84|327.14|328.81|327.11|5
1740291690000|2025-02-23 06:21:30|328.83|327.13|328.84|327.14|328.84|327.14|328.81|327.11|9
1740291700000|2025-02-23 06:21:40|328.85|327.15|328.78|327.08|328.85|327.15|328.78|327.08|4
1740291720000|2025-02-23 06:22:00|328.76|327.06|328.65|326.95|328.76|327.06|328.65|326.95|7
1740291730000|2025-02-23 06:22:10|328.67|326.97|328.7|327|328.7|327|328.67|326.97|2
1740291740000|2025-02-23 06:22:20|328.72|327.02|328.74|327.04|328.74|327.04|328.72|327.02|2
1740291830000|2025-02-23 06:23:50|328.7|327|328.72|327.02|328.73|327.03|328.7|327|8
1740291840000|2025-02-23 06:24:00|328.73|327.03|328.75|327.05|328.75|327.05|328.73|327.03|3
1740291850000|2025-02-23 06:24:10|328.78|327.08|329.78|328.08|329.79|328.09|328.78|327.08|15
1740291860000|2025-02-23 06:24:20|329.68|327.98|329.35|327.65|329.68|327.98|329.35|327.65|11
1740291870000|2025-02-23 06:24:30|329.34|327.64|329.39|327.69|329.42|327.72|329.33|327.63|11
1740291880000|2025-02-23 06:24:40|329.4|327.7|329.38|327.68|329.42|327.72|329.38|327.68|8
1740291890000|2025-02-23 06:24:50|329.39|327.69|329.47|327.77|329.47|327.77|329.39|327.69|9
1740291900000|2025-02-23 06:25:00|329.46|327.76|329.45|327.75|329.46|327.76|329.44|327.74|5
1740291910000|2025-02-23 06:25:10|329.48|327.78|329.6|327.9|329.6|327.9|329.48|327.78|4
1740291920000|2025-02-23 06:25:20|329.62|327.92|329.62|327.92|329.63|327.93|329.6|327.9|7
1740291930000|2025-02-23 06:25:30|329.63|327.93|329.62|327.92|329.63|327.93|329.62|327.92|2
1740291940000|2025-02-23 06:25:40|329.61|327.91|329.57|327.87|329.61|327.91|329.57|327.87|2
1740291950000|2025-02-23 06:25:50|329.54|327.84|329.41|327.71|329.54|327.84|329.41|327.71|5
1740291960000|2025-02-23 06:26:00|329.46|327.76|329.53|327.83|329.53|327.83|329.43|327.73|14
1740291970000|2025-02-23 06:26:10|329.56|327.86|329.62|327.92|329.62|327.92|329.56|327.86|10
1740291980000|2025-02-23 06:26:20|329.6|327.9|329.56|327.86|329.6|327.9|329.53|327.83|8
1740291990000|2025-02-23 06:26:30|329.54|327.84|329.46|327.76|329.57|327.87|329.46|327.76|7
1740292000000|2025-02-23 06:26:40|329.47|327.77|329.34|327.64|329.49|327.79|329.34|327.64|8
1740292010000|2025-02-23 06:26:50|329.33|327.63|329.26|327.56|329.34|327.64|329.24|327.54|14
1740292020000|2025-02-23 06:27:00|329.3|327.6|329.29|327.59|329.33|327.63|329.28|327.58|12
1740292030000|2025-02-23 06:27:10|329.32|327.62|329.33|327.63|329.39|327.69|329.32|327.62|9
1740292050000|2025-02-23 06:27:30|329.34|327.64|329.37|327.67|329.37|327.67|329.34|327.64|4
1740292060000|2025-02-23 06:27:40|329.36|327.66|329.39|327.69|329.39|327.69|329.32|327.62|10
1740292070000|2025-02-23 06:27:50|329.38|327.68|329.45|327.75|329.47|327.77|329.38|327.68|9
1740292080000|2025-02-23 06:28:00|329.48|327.78|329.5|327.8|329.5|327.8|329.47|327.77|5
1740292090000|2025-02-23 06:28:10|329.51|327.81|329.54|327.84|329.55|327.85|329.51|327.81|5
1740292120000|2025-02-23 06:28:40|329.56|327.86|329.57|327.87|329.57|327.87|329.55|327.85|6
1740292130000|2025-02-23 06:28:50|329.58|327.88|329.61|327.91|329.61|327.91|329.58|327.88|6
1740292140000|2025-02-23 06:29:00|329.6|327.9|329.6|327.9|329.6|327.9|329.58|327.88|6
1740292150000|2025-02-23 06:29:10|329.63|327.93|329.63|327.93|329.63|327.93|329.63|327.93|1
1740292170000|2025-02-23 06:29:30|329.64|327.94|329.63|327.93|329.64|327.94|329.63|327.93|2
1740292180000|2025-02-23 06:29:40|329.64|327.94|329.63|327.93|329.65|327.95|329.63|327.93|3
1740292190000|2025-02-23 06:29:50|329.64|327.94|329.65|327.95|329.65|327.95|329.64|327.94|2
1740292200000|2025-02-23 06:30:00|329.63|327.93|329.63|327.93|329.63|327.93|329.62|327.92|3
1740292210000|2025-02-23 06:30:10|329.64|327.94|329.63|327.93|329.64|327.94|329.63|327.93|2
1740292220000|2025-02-23 06:30:20|329.64|327.94|329.63|327.93|329.65|327.95|329.63|327.93|5
1740292230000|2025-02-23 06:30:30|329.64|327.94|329.64|327.94|329.64|327.94|329.64|327.94|1
1740292240000|2025-02-23 06:30:40|329.65|327.95|329.66|327.96|329.66|327.96|329.65|327.95|2
1740292250000|2025-02-23 06:30:50|329.67|327.97|329.67|327.97|329.67|327.97|329.67|327.97|1
1740292280000|2025-02-23 06:31:20|329.63|327.93|329.67|327.97|329.67|327.97|329.63|327.93|2
1740292320000|2025-02-23 06:32:00|329.66|327.96|329.71|328.01|329.71|328.01|329.66|327.96|6
1740292330000|2025-02-23 06:32:10|329.67|327.97|329.69|327.99|329.69|327.99|329.67|327.97|3
1740292340000|2025-02-23 06:32:20|329.7|328|329.78|328.08|329.78|328.08|329.7|328|6
1740292350000|2025-02-23 06:32:30|329.79|328.09|329.79|328.09|329.79|328.09|329.79|328.09|1
1740292360000|2025-02-23 06:32:40|329.77|328.07|329.78|328.08|329.81|328.11|329.73|328.03|12
1740292370000|2025-02-23 06:32:50|329.79|328.09|330.25|328.55|330.25|328.55|329.79|328.09|5
1740292380000|2025-02-23 06:33:00|330.26|328.56|330.3|328.6|330.3|328.6|330.26|328.56|5
1740292390000|2025-02-23 06:33:10|330.25|328.55|330.25|328.55|330.27|328.57|330.23|328.53|7
1740292400000|2025-02-23 06:33:20|330.26|328.56|330.27|328.57|330.28|328.58|330.25|328.55|6
1740292430000|2025-02-23 06:33:50|330.28|328.58|330.28|328.58|330.28|328.58|330.28|328.58|1
1740292440000|2025-02-23 06:34:00|330.26|328.56|330.25|328.55|330.26|328.56|330.22|328.52|5
1740292450000|2025-02-23 06:34:10|330.26|328.56|330.26|328.56|330.26|328.56|330.26|328.56|1
1740292460000|2025-02-23 06:34:20|330.25|328.55|330.27|328.57|330.27|328.57|330.25|328.55|5
1740292470000|2025-02-23 06:34:30|330.26|328.56|330.31|328.61|330.31|328.61|330.26|328.56|6
1740292490000|2025-02-23 06:34:50|330.3|328.6|330.31|328.61|330.31|328.61|330.3|328.6|2
1740292510000|2025-02-23 06:35:10|330.32|328.62|330.4|328.7|330.4|328.7|330.32|328.62|6
1740292520000|2025-02-23 06:35:20|330.41|328.71|330.36|328.66|330.42|328.72|330.35|328.65|6
1740292530000|2025-02-23 06:35:30|330.37|328.67|330.7|329|330.71|329.01|330.37|328.67|11
1740292540000|2025-02-23 06:35:40|330.71|329.01|330.6|328.9|330.71|329.01|330.6|328.9|14
1740292550000|2025-02-23 06:35:50|330.58|328.88|330.13|328.43|330.58|328.88|330.11|328.41|14
1740292560000|2025-02-23 06:36:00|330.12|328.42|330.37|328.67|330.38|328.68|330.1|328.4|18
1740292570000|2025-02-23 06:36:10|330.33|328.63|330.32|328.62|330.36|328.66|330.32|328.62|6
1740292580000|2025-02-23 06:36:20|330.33|328.63|330.36|328.66|330.36|328.66|330.32|328.62|3
1740292590000|2025-02-23 06:36:30|330.35|328.65|330.38|328.68|330.38|328.68|330.31|328.61|11
1740292600000|2025-02-23 06:36:40|330.39|328.69|330.46|328.76|330.47|328.77|330.39|328.69|13
1740292610000|2025-02-23 06:36:50|330.44|328.74|330.42|328.72|330.44|328.74|330.42|328.72|3
1740292620000|2025-02-23 06:37:00|330.43|328.73|330.43|328.73|330.43|328.73|330.41|328.71|3
1740292630000|2025-02-23 06:37:10|330.42|328.72|330.4|328.7|330.43|328.73|330.4|328.7|4
1740292640000|2025-02-23 06:37:20|330.39|328.69|330.31|328.61|330.39|328.69|330.3|328.6|3
1740292650000|2025-02-23 06:37:30|330.25|328.55|330.24|328.54|330.25|328.55|330.23|328.53|7
1740292660000|2025-02-23 06:37:40|330.25|328.55|330.25|328.55|330.25|328.55|330.25|328.55|1
1740292670000|2025-02-23 06:37:50|330.26|328.56|330.32|328.62|330.32|328.62|330.26|328.56|4
1740292680000|2025-02-23 06:38:00|330.33|328.63|330.44|328.74|330.44|328.74|330.33|328.63|11
1740292690000|2025-02-23 06:38:10|330.42|328.72|330.43|328.73|330.44|328.74|330.42|328.72|6
1740292700000|2025-02-23 06:38:20|330.44|328.74|330.45|328.75|330.45|328.75|330.42|328.72|8
1740292710000|2025-02-23 06:38:30|330.51|328.81|330.47|328.77|330.51|328.81|330.47|328.77|6
1740292720000|2025-02-23 06:38:40|330.48|328.78|330.48|328.78|330.49|328.79|330.48|328.78|3
1740292730000|2025-02-23 06:38:50|330.47|328.77|330.48|328.78|330.48|328.78|330.47|328.77|2
1740292740000|2025-02-23 06:39:00|330.46|328.76|330.42|328.72|330.46|328.76|330.42|328.72|3
1740292750000|2025-02-23 06:39:10|330.41|328.71|330.42|328.72|330.42|328.72|330.38|328.68|4
1740292760000|2025-02-23 06:39:20|330.41|328.71|330.39|328.69|330.41|328.71|330.39|328.69|2
1740292780000|2025-02-23 06:39:40|330.4|328.7|330.48|328.78|330.48|328.78|330.4|328.7|6
1740292790000|2025-02-23 06:39:50|330.46|328.76|330.45|328.75|330.46|328.76|330.44|328.74|3
1740292800000|2025-02-23 06:40:00|330.49|328.79|330.43|328.73|330.49|328.79|330.43|328.73|4
1740292810000|2025-02-23 06:40:10|330.44|328.74|330.55|328.85|330.55|328.85|330.44|328.74|4
1740292820000|2025-02-23 06:40:20|330.56|328.86|330.57|328.87|330.58|328.88|330.56|328.86|3
1740292830000|2025-02-23 06:40:30|330.54|328.84|330.48|328.78|330.54|328.84|330.45|328.75|6
1740292840000|2025-02-23 06:40:40|330.49|328.79|330.55|328.85|330.57|328.87|330.49|328.79|4
1740292860000|2025-02-23 06:41:00|330.53|328.83|330.45|328.75|330.53|328.83|330.45|328.75|4
1740292870000|2025-02-23 06:41:10|330.44|328.74|330.24|328.54|330.44|328.74|330.24|328.54|7
1740292880000|2025-02-23 06:41:20|330.27|328.57|330.35|328.65|330.35|328.65|330.26|328.56|11
1740292890000|2025-02-23 06:41:30|330.36|328.66|330.33|328.63|330.36|328.66|330.32|328.62|4
1740292900000|2025-02-23 06:41:40|330.34|328.64|330.34|328.64|330.34|328.64|330.34|328.64|1
1740292910000|2025-02-23 06:41:50|330.33|328.63|330.23|328.53|330.33|328.63|330.23|328.53|6
1740292920000|2025-02-23 06:42:00|330.19|328.49|330.09|328.39|330.19|328.49|330.04|328.34|11
1740292930000|2025-02-23 06:42:10|330.1|328.4|330.1|328.4|330.1|328.4|330.06|328.36|7
1740292940000|2025-02-23 06:42:20|330.11|328.41|330.15|328.45|330.15|328.45|330.11|328.41|7
1740292950000|2025-02-23 06:42:30|330.16|328.46|330.19|328.49|330.19|328.49|330.15|328.45|6
1740292960000|2025-02-23 06:42:40|330.2|328.5|330.24|328.54|330.24|328.54|330.19|328.49|5
1740292970000|2025-02-23 06:42:50|330.25|328.55|330.25|328.55|330.25|328.55|330.25|328.55|1
1740292980000|2025-02-23 06:43:00|330.26|328.56|330.35|328.65|330.35|328.65|330.26|328.56|9
1740292990000|2025-02-23 06:43:10|330.34|328.64|330.35|328.65|330.37|328.67|330.34|328.64|10
1740293000000|2025-02-23 06:43:20|330.36|328.66|330.44|328.74|330.46|328.76|330.36|328.66|6
1740293010000|2025-02-23 06:43:30|330.45|328.75|330.45|328.75|330.45|328.75|330.45|328.75|1
1740293020000|2025-02-23 06:43:40|330.49|328.79|330.42|328.72|330.51|328.81|330.42|328.72|5
1740293030000|2025-02-23 06:43:50|330.4|328.7|330.32|328.62|330.4|328.7|330.31|328.61|5
1740293040000|2025-02-23 06:44:00|330.36|328.66|330.36|328.66|330.37|328.67|330.35|328.65|4
1740293050000|2025-02-23 06:44:10|330.38|328.68|330.34|328.64|330.45|328.75|330.33|328.63|13
1740293060000|2025-02-23 06:44:20|330.32|328.62|330.39|328.69|330.39|328.69|330.32|328.62|5
1740293070000|2025-02-23 06:44:30|330.35|328.65|330.35|328.65|330.35|328.65|330.35|328.65|1
1740293080000|2025-02-23 06:44:40|330.39|328.69|330.42|328.72|330.42|328.72|330.39|328.69|5
1740293090000|2025-02-23 06:44:50|330.43|328.73|330.45|328.75|330.45|328.75|330.43|328.73|2
1740293100000|2025-02-23 06:45:00|330.43|328.73|330.46|328.76|330.46|328.76|330.42|328.72|10
1740293110000|2025-02-23 06:45:10|330.51|328.81|330.53|328.83|330.53|328.83|330.5|328.8|4
1740293120000|2025-02-23 06:45:20|330.52|328.82|330.56|328.86|330.56|328.86|330.51|328.81|6
1740293130000|2025-02-23 06:45:30|330.55|328.85|330.51|328.81|330.56|328.86|330.51|328.81|4
1740293140000|2025-02-23 06:45:40|330.49|328.79|330.48|328.78|330.49|328.79|330.48|328.78|6
1740293150000|2025-02-23 06:45:50|330.47|328.77|330.41|328.71|330.47|328.77|330.4|328.7|5
1740293160000|2025-02-23 06:46:00|330.42|328.72|330.34|328.64|330.42|328.72|330.34|328.64|4
1740293170000|2025-02-23 06:46:10|330.35|328.65|330.34|328.64|330.35|328.65|330.34|328.64|12
1740293180000|2025-02-23 06:46:20|330.35|328.65|330.33|328.63|330.36|328.66|330.33|328.63|7
1740293190000|2025-02-23 06:46:30|330.31|328.61|330.35|328.65|330.35|328.65|330.31|328.61|3
1740293200000|2025-02-23 06:46:40|330.36|328.66|330.33|328.63|330.36|328.66|330.32|328.62|7
1740293210000|2025-02-23 06:46:50|330.34|328.64|330.34|328.64|330.34|328.64|330.34|328.64|1
1740293220000|2025-02-23 06:47:00|330.33|328.63|330.45|328.75|330.47|328.77|330.33|328.63|5
1740293230000|2025-02-23 06:47:10|330.44|328.74|330.35|328.65|330.44|328.74|330.35|328.65|3
1740293240000|2025-02-23 06:47:20|330.32|328.62|330.28|328.58|330.32|328.62|330.26|328.56|11
1740293250000|2025-02-23 06:47:30|330.27|328.57|330.14|328.44|330.28|328.58|330.13|328.43|12
1740293260000|2025-02-23 06:47:40|330.13|328.43|329.68|327.98|330.13|328.43|329.59|327.89|21
1740293270000|2025-02-23 06:47:50|329.67|327.97|329.74|328.04|329.75|328.05|329.67|327.97|4
1740293280000|2025-02-23 06:48:00|329.75|328.05|329.78|328.08|329.81|328.11|329.74|328.04|9
1740293290000|2025-02-23 06:48:10|329.77|328.07|329.76|328.06|329.8|328.1|329.76|328.06|9
1740293300000|2025-02-23 06:48:20|329.73|328.03|329.66|327.96|329.74|328.04|329.66|327.96|7
1740293310000|2025-02-23 06:48:30|329.65|327.95|329.66|327.96|329.68|327.98|329.65|327.95|4
1740293320000|2025-02-23 06:48:40|329.67|327.97|329.66|327.96|329.67|327.97|329.66|327.96|2
1740293330000|2025-02-23 06:48:50|329.67|327.97|329.67|327.97|329.67|327.97|329.67|327.97|1
1740293340000|2025-02-23 06:49:00|329.68|327.98|329.65|327.95|329.68|327.98|329.65|327.95|3
1740293350000|2025-02-23 06:49:10|329.63|327.93|329.56|327.86|329.65|327.95|329.56|327.86|10
1740293360000|2025-02-23 06:49:20|329.55|327.85|329.54|327.84|329.55|327.85|329.54|327.84|4
1740293370000|2025-02-23 06:49:30|329.55|327.85|329.56|327.86|329.57|327.87|329.55|327.85|3
1740293380000|2025-02-23 06:49:40|329.55|327.85|329.54|327.84|329.55|327.85|329.53|327.83|6
1740293390000|2025-02-23 06:49:50|329.52|327.82|329.41|327.71|329.52|327.82|329.41|327.71|9
1740293400000|2025-02-23 06:50:00|329.38|327.68|329.41|327.71|329.41|327.71|329.38|327.68|2
1740293410000|2025-02-23 06:50:10|329.43|327.73|329.44|327.74|329.45|327.75|329.43|327.73|3
1740293420000|2025-02-23 06:50:20|329.43|327.73|329.48|327.78|329.49|327.79|329.43|327.73|8
1740293430000|2025-02-23 06:50:30|329.46|327.76|329.42|327.72|329.49|327.79|329.39|327.69|13
1740293440000|2025-02-23 06:50:40|329.45|327.75|329.49|327.79|329.51|327.81|329.45|327.75|7
1740293450000|2025-02-23 06:50:50|329.47|327.77|329.41|327.71|329.48|327.78|329.4|327.7|9
1740293460000|2025-02-23 06:51:00|329.39|327.69|329.44|327.74|329.47|327.77|329.36|327.66|13
1740293470000|2025-02-23 06:51:10|329.45|327.75|329.38|327.68|329.45|327.75|329.29|327.59|15
1740293480000|2025-02-23 06:51:20|329.37|327.67|329.39|327.69|329.4|327.7|329.37|327.67|7
1740293490000|2025-02-23 06:51:30|329.38|327.68|329.39|327.69|329.4|327.7|329.36|327.66|10
1740293500000|2025-02-23 06:51:40|329.4|327.7|329.4|327.7|329.41|327.71|329.39|327.69|9
1740293510000|2025-02-23 06:51:50|329.39|327.69|329.39|327.69|329.4|327.7|329.37|327.67|4
1740293520000|2025-02-23 06:52:00|329.37|327.67|329.39|327.69|329.4|327.7|329.37|327.67|9
1740293530000|2025-02-23 06:52:10|329.38|327.68|329.39|327.69|329.39|327.69|329.35|327.65|10
1740293540000|2025-02-23 06:52:20|329.4|327.7|329.57|327.87|329.58|327.88|329.4|327.7|9
1740293550000|2025-02-23 06:52:30|329.58|327.88|329.55|327.85|329.66|327.96|329.54|327.84|19
1740293560000|2025-02-23 06:52:40|329.54|327.84|329.56|327.86|329.57|327.87|329.54|327.84|10
1740293570000|2025-02-23 06:52:50|329.57|327.87|329.42|327.72|329.57|327.87|329.42|327.72|11
1740293580000|2025-02-23 06:53:00|329.4|327.7|329.48|327.78|329.48|327.78|329.36|327.66|19
1740293590000|2025-02-23 06:53:10|329.49|327.79|329.48|327.78|329.5|327.8|329.42|327.72|17
1740293600000|2025-02-23 06:53:20|329.46|327.76|329.48|327.78|329.48|327.78|329.46|327.76|6
1740293610000|2025-02-23 06:53:30|329.5|327.8|329.63|327.93|329.63|327.93|329.5|327.8|11
1740293620000|2025-02-23 06:53:40|329.62|327.92|329.77|328.07|329.77|328.07|329.62|327.92|12
1740293630000|2025-02-23 06:53:50|329.78|328.08|329.77|328.07|329.78|328.08|329.77|328.07|4
1740293650000|2025-02-23 06:54:10|329.75|328.05|329.76|328.06|329.76|328.06|329.69|327.99|10
1740293660000|2025-02-23 06:54:20|329.74|328.04|329.76|328.06|329.76|328.06|329.72|328.02|11
1740293670000|2025-02-23 06:54:30|329.78|328.08|329.84|328.14|329.84|328.14|329.77|328.07|16
1740293680000|2025-02-23 06:54:40|329.83|328.13|329.84|328.14|329.84|328.14|329.83|328.13|6
1740293690000|2025-02-23 06:54:50|329.83|328.13|329.84|328.14|329.84|328.14|329.83|328.13|2
1740293730000|2025-02-23 06:55:30|329.92|328.22|330.32|328.62|330.42|328.72|329.92|328.22|10
1740293740000|2025-02-23 06:55:40|330.33|328.63|330.3|328.6|330.33|328.63|330.25|328.55|9
1740293750000|2025-02-23 06:55:50|330.31|328.61|330.35|328.65|330.37|328.67|330.31|328.61|8
1740293760000|2025-02-23 06:56:00|330.36|328.66|330.34|328.64|330.36|328.66|330.32|328.62|7
1740293770000|2025-02-23 06:56:10|330.35|328.65|330.34|328.64|330.35|328.65|330.32|328.62|5
1740293780000|2025-02-23 06:56:20|330.35|328.65|330.34|328.64|330.35|328.65|330.32|328.62|4
1740293790000|2025-02-23 06:56:30|330.35|328.65|330.28|328.58|330.35|328.65|330.23|328.53|9
1740293800000|2025-02-23 06:56:40|330.29|328.59|330.33|328.63|330.35|328.65|330.29|328.59|12
1740293810000|2025-02-23 06:56:50|330.35|328.65|330.25|328.55|330.36|328.66|330.25|328.55|12
1740293820000|2025-02-23 06:57:00|330.24|328.54|330.25|328.55|330.27|328.57|330.23|328.53|4
1740293830000|2025-02-23 06:57:10|330.23|328.53|330.15|328.45|330.23|328.53|330.13|328.43|10
1740293840000|2025-02-23 06:57:20|330.16|328.46|330.21|328.51|330.22|328.52|330.16|328.46|14
1740293850000|2025-02-23 06:57:30|330.24|328.54|330.23|328.53|330.24|328.54|330.18|328.48|12
1740293860000|2025-02-23 06:57:40|330.24|328.54|330.18|328.48|330.24|328.54|330.18|328.48|9
1740293870000|2025-02-23 06:57:50|330.17|328.47|330.15|328.45|330.18|328.48|330.15|328.45|7
1740293880000|2025-02-23 06:58:00|330.14|328.44|330.16|328.46|330.17|328.47|330.14|328.44|8
1740293890000|2025-02-23 06:58:10|330.17|328.47|330.15|328.45|330.17|328.47|330.14|328.44|6
1740293900000|2025-02-23 06:58:20|330.14|328.44|330.17|328.47|330.17|328.47|330.14|328.44|6
1740293910000|2025-02-23 06:58:30|330.18|328.48|330.18|328.48|330.18|328.48|330.18|328.48|1
1740293920000|2025-02-23 06:58:40|330.19|328.49|330.19|328.49|330.19|328.49|330.19|328.49|1
1740293930000|2025-02-23 06:58:50|330.21|328.51|330.34|328.64|330.34|328.64|330.21|328.51|8
1740293940000|2025-02-23 06:59:00|330.33|328.63|330.35|328.65|330.35|328.65|330.32|328.62|8
1740293990000|2025-02-23 06:59:50|330.44|328.74|330.59|328.89|330.59|328.89|330.44|328.74|4
1740294000000|2025-02-23 07:00:00|330.53|328.83|330.57|328.87|330.58|328.88|330.52|328.82|10
1740294010000|2025-02-23 07:00:10|330.56|328.86|330.56|328.86|330.56|328.86|330.56|328.86|1
1740294020000|2025-02-23 07:00:20|330.54|328.84|330.55|328.85|330.57|328.87|330.54|328.84|5
1740294030000|2025-02-23 07:00:30|330.53|328.83|330.53|328.83|330.53|328.83|330.52|328.82|3
1740294040000|2025-02-23 07:00:40|330.52|328.82|330.52|328.82|330.56|328.86|330.51|328.81|7
1740294050000|2025-02-23 07:00:50|330.53|328.83|330.59|328.89|330.6|328.9|330.53|328.83|7
1740294060000|2025-02-23 07:01:00|330.58|328.88|330.58|328.88|330.6|328.9|330.58|328.88|8
1740294070000|2025-02-23 07:01:10|330.59|328.89|330.56|328.86|330.59|328.89|330.56|328.86|4
1740294090000|2025-02-23 07:01:30|330.55|328.85|330.51|328.81|330.55|328.85|330.51|328.81|3
1740294100000|2025-02-23 07:01:40|330.52|328.82|330.53|328.83|330.55|328.85|330.52|328.82|3
1740294110000|2025-02-23 07:01:50|330.52|328.82|330.51|328.81|330.55|328.85|330.5|328.8|7
1740294120000|2025-02-23 07:02:00|330.52|328.82|330.55|328.85|330.56|328.86|330.52|328.82|13
1740294130000|2025-02-23 07:02:10|330.54|328.84|330.55|328.85|330.56|328.86|330.54|328.84|4
1740294140000|2025-02-23 07:02:20|330.54|328.84|330.54|328.84|330.54|328.84|330.54|328.84|1
1740294150000|2025-02-23 07:02:30|330.55|328.85|330.59|328.89|330.6|328.9|330.54|328.84|11
1740294160000|2025-02-23 07:02:40|330.6|328.9|330.59|328.89|330.6|328.9|330.57|328.87|8
1740294170000|2025-02-23 07:02:50|330.58|328.88|330.59|328.89|330.59|328.89|330.58|328.88|6
1740294180000|2025-02-23 07:03:00|330.58|328.88|330.58|328.88|330.59|328.89|330.58|328.88|9
1740294200000|2025-02-23 07:03:20|330.59|328.89|330.57|328.87|330.59|328.89|330.57|328.87|3
1740294210000|2025-02-23 07:03:30|330.58|328.88|330.58|328.88|330.59|328.89|330.58|328.88|3
1740294220000|2025-02-23 07:03:40|330.6|328.9|330.5|328.8|330.6|328.9|330.5|328.8|5
1740294230000|2025-02-23 07:03:50|330.49|328.79|330.46|328.76|330.49|328.79|330.41|328.71|6
1740294240000|2025-02-23 07:04:00|330.45|328.75|330.43|328.73|330.46|328.76|330.42|328.72|7
1740294250000|2025-02-23 07:04:10|330.48|328.78|330.46|328.76|330.48|328.78|330.46|328.76|2
1740294260000|2025-02-23 07:04:20|330.45|328.75|330.44|328.74|330.45|328.75|330.42|328.72|5
1740294270000|2025-02-23 07:04:30|330.43|328.73|330.54|328.84|330.54|328.84|330.43|328.73|5
1740294280000|2025-02-23 07:04:40|330.49|328.79|330.44|328.74|330.49|328.79|330.44|328.74|3
1740294290000|2025-02-23 07:04:50|330.43|328.73|330.36|328.66|330.43|328.73|330.25|328.55|15
1740294300000|2025-02-23 07:05:00|330.34|328.64|330.44|328.74|330.47|328.77|330.34|328.64|10
1740294310000|2025-02-23 07:05:10|330.45|328.75|330.42|328.72|330.45|328.75|330.42|328.72|3
1740294320000|2025-02-23 07:05:20|330.44|328.74|330.44|328.74|330.45|328.75|330.41|328.71|9
1740294330000|2025-02-23 07:05:30|330.43|328.73|330.43|328.73|330.43|328.73|330.43|328.73|1
1740294340000|2025-02-23 07:05:40|330.44|328.74|330.46|328.76|330.48|328.78|330.44|328.74|6
1740294350000|2025-02-23 07:05:50|330.47|328.77|330.48|328.78|330.48|328.78|330.47|328.77|2
1740294360000|2025-02-23 07:06:00|330.49|328.79|330.54|328.84|330.54|328.84|330.49|328.79|6
1740294370000|2025-02-23 07:06:10|330.55|328.85|330.55|328.85|330.55|328.85|330.54|328.84|7
1740294380000|2025-02-23 07:06:20|330.54|328.84|330.54|328.84|330.55|328.85|330.54|328.84|5
1740294390000|2025-02-23 07:06:30|330.55|328.85|330.55|328.85|330.56|328.86|330.53|328.83|5
1740294400000|2025-02-23 07:06:40|330.53|328.83|330.52|328.82|330.53|328.83|330.52|328.82|2
1740294430000|2025-02-23 07:07:10|330.53|328.83|330.54|328.84|330.54|328.84|330.53|328.83|2
1740294440000|2025-02-23 07:07:20|330.55|328.85|330.61|328.91|330.62|328.92|330.55|328.85|13
1740294450000|2025-02-23 07:07:30|330.62|328.92|330.61|328.91|330.62|328.92|330.6|328.9|6
1740294460000|2025-02-23 07:07:40|330.6|328.9|330.62|328.92|330.62|328.92|330.6|328.9|7
1740294480000|2025-02-23 07:08:00|330.61|328.91|330.58|328.88|330.61|328.91|330.58|328.88|7
1740294490000|2025-02-23 07:08:10|330.59|328.89|330.59|328.89|330.59|328.89|330.59|328.89|1
1740294500000|2025-02-23 07:08:20|330.58|328.88|330.61|328.91|330.61|328.91|330.58|328.88|6
1740294510000|2025-02-23 07:08:30|330.6|328.9|330.61|328.91|330.61|328.91|330.58|328.88|9
1740294520000|2025-02-23 07:08:40|330.6|328.9|330.62|328.92|330.62|328.92|330.6|328.9|3
1740294530000|2025-02-23 07:08:50|330.63|328.93|330.63|328.93|330.64|328.94|330.63|328.93|3
1740294540000|2025-02-23 07:09:00|330.64|328.94|330.63|328.93|330.64|328.94|330.63|328.93|4
1740294550000|2025-02-23 07:09:10|330.62|328.92|330.62|328.92|330.62|328.92|330.62|328.92|1
1740294570000|2025-02-23 07:09:30|330.63|328.93|330.63|328.93|330.63|328.93|330.63|328.93|1
1740294580000|2025-02-23 07:09:40|330.64|328.94|330.65|328.95|330.65|328.95|330.64|328.94|2
1740294590000|2025-02-23 07:09:50|330.62|328.92|330.62|328.92|330.62|328.92|330.62|328.92|1
1740294600000|2025-02-23 07:10:00|330.61|328.91|330.62|328.92|330.62|328.92|330.6|328.9|4
1740294610000|2025-02-23 07:10:10|330.63|328.93|330.68|328.98|330.68|328.98|330.63|328.93|6
1740294620000|2025-02-23 07:10:20|330.69|328.99|330.68|328.98|330.7|329|330.67|328.97|5
1740294630000|2025-02-23 07:10:30|330.66|328.96|330.63|328.93|330.66|328.96|330.62|328.92|3
1740294640000|2025-02-23 07:10:40|330.64|328.94|330.65|328.95|330.65|328.95|330.64|328.94|2
1740294670000|2025-02-23 07:11:10|330.66|328.96|330.62|328.92|330.66|328.96|330.62|328.92|2
1740294680000|2025-02-23 07:11:20|330.63|328.93|330.53|328.83|330.63|328.93|330.53|328.83|11
1740294690000|2025-02-23 07:11:30|330.55|328.85|330.52|328.82|330.55|328.85|330.52|328.82|3
1740294710000|2025-02-23 07:11:50|330.53|328.83|330.53|328.83|330.53|328.83|330.53|328.83|1
1740294720000|2025-02-23 07:12:00|330.56|328.86|330.59|328.89|330.6|328.9|330.56|328.86|4
1740294730000|2025-02-23 07:12:10|330.58|328.88|330.57|328.87|330.58|328.88|330.56|328.86|4
1740294740000|2025-02-23 07:12:20|330.58|328.88|330.59|328.89|330.6|328.9|330.58|328.88|10
1740294750000|2025-02-23 07:12:30|330.6|328.9|330.6|328.9|330.6|328.9|330.6|328.9|1
1740294760000|2025-02-23 07:12:40|330.59|328.89|330.53|328.83|330.6|328.9|330.53|328.83|5
1740294770000|2025-02-23 07:12:50|330.52|328.82|330.6|328.9|330.6|328.9|330.52|328.82|8
1740294780000|2025-02-23 07:13:00|330.59|328.89|330.61|328.91|330.61|328.91|330.59|328.89|3
1740294790000|2025-02-23 07:13:10|330.6|328.9|330.6|328.9|330.61|328.91|330.6|328.9|5
1740294800000|2025-02-23 07:13:20|330.61|328.91|330.54|328.84|330.61|328.91|330.54|328.84|8
1740294810000|2025-02-23 07:13:30|330.55|328.85|330.54|328.84|330.55|328.85|330.54|328.84|2
1740294820000|2025-02-23 07:13:40|330.55|328.85|330.57|328.87|330.58|328.88|330.54|328.84|6
1740294830000|2025-02-23 07:13:50|330.58|328.88|330.57|328.87|330.59|328.89|330.57|328.87|11
1740294840000|2025-02-23 07:14:00|330.54|328.84|330.54|328.84|330.54|328.84|330.54|328.84|1
1740294860000|2025-02-23 07:14:20|330.52|328.82|330.52|328.82|330.52|328.82|330.52|328.82|1
1740294870000|2025-02-23 07:14:30|330.51|328.81|330.5|328.8|330.51|328.81|330.5|328.8|2
1740294880000|2025-02-23 07:14:40|330.52|328.82|330.52|328.82|330.52|328.82|330.52|328.82|1
1740294890000|2025-02-23 07:14:50|330.51|328.81|330.51|328.81|330.51|328.81|330.51|328.81|1
1740294900000|2025-02-23 07:15:00|330.52|328.82|330.52|328.82|330.52|328.82|330.52|328.82|1
1740294910000|2025-02-23 07:15:10|330.51|328.81|330.52|328.82|330.52|328.82|330.51|328.81|2
1740294940000|2025-02-23 07:15:40|330.51|328.81|330.51|328.81|330.51|328.81|330.51|328.81|1
1740294950000|2025-02-23 07:15:50|330.52|328.82|330.47|328.77|330.52|328.82|330.47|328.77|6
1740294970000|2025-02-23 07:16:10|330.46|328.76|330.46|328.76|330.46|328.76|330.46|328.76|1
1740294980000|2025-02-23 07:16:20|330.49|328.79|330.48|328.78|330.49|328.79|330.48|328.78|2
1740294990000|2025-02-23 07:16:30|330.5|328.8|330.51|328.81|330.51|328.81|330.5|328.8|2
1740295010000|2025-02-23 07:16:50|330.5|328.8|330.48|328.78|330.5|328.8|330.48|328.78|3
1740295020000|2025-02-23 07:17:00|330.47|328.77|330.52|328.82|330.52|328.82|330.47|328.77|4
1740295030000|2025-02-23 07:17:10|330.51|328.81|330.49|328.79|330.51|328.81|330.49|328.79|3
1740295040000|2025-02-23 07:17:20|330.5|328.8|330.52|328.82|330.52|328.82|330.5|328.8|2
1740295050000|2025-02-23 07:17:30|330.45|328.75|330.41|328.71|330.45|328.75|330.41|328.71|2
1740295060000|2025-02-23 07:17:40|330.39|328.69|330.39|328.69|330.39|328.69|330.39|328.69|1
1740295070000|2025-02-23 07:17:50|330.4|328.7|330.41|328.71|330.41|328.71|330.4|328.7|4
1740295080000|2025-02-23 07:18:00|330.4|328.7|330.41|328.71|330.41|328.71|330.4|328.7|4
1740295090000|2025-02-23 07:18:10|330.42|328.72|330.43|328.73|330.45|328.75|330.42|328.72|7
1740295100000|2025-02-23 07:18:20|330.41|328.71|330.42|328.72|330.42|328.72|330.41|328.71|2
1740295110000|2025-02-23 07:18:30|330.41|328.71|330.43|328.73|330.43|328.73|330.41|328.71|3
1740295120000|2025-02-23 07:18:40|330.45|328.75|330.43|328.73|330.48|328.78|330.43|328.73|11
1740295130000|2025-02-23 07:18:50|330.44|328.74|330.44|328.74|330.46|328.76|330.42|328.72|8
1740295140000|2025-02-23 07:19:00|330.45|328.75|330.64|328.94|330.64|328.94|330.44|328.74|14
1740295150000|2025-02-23 07:19:10|330.65|328.95|330.82|329.12|331.13|329.43|330.65|328.95|20
1740295160000|2025-02-23 07:19:20|330.84|329.14|330.84|329.14|330.99|329.29|330.83|329.13|23
1740295170000|2025-02-23 07:19:30|330.85|329.15|330.84|329.14|330.85|329.15|330.82|329.12|5
1740295180000|2025-02-23 07:19:40|330.83|329.13|330.85|329.15|330.92|329.22|330.83|329.13|15
1740295190000|2025-02-23 07:19:50|330.84|329.14|330.84|329.14|330.86|329.16|330.84|329.14|5
1740295200000|2025-02-23 07:20:00|330.85|329.15|330.98|329.28|330.98|329.28|330.85|329.15|17
1740295210000|2025-02-23 07:20:10|330.99|329.29|330.97|329.27|331|329.3|330.97|329.27|15
1740295220000|2025-02-23 07:20:20|330.98|329.28|331.08|329.38|331.08|329.38|330.98|329.28|19
1740295230000|2025-02-23 07:20:30|331.05|329.35|330.89|329.19|331.05|329.35|330.89|329.19|16
1740295240000|2025-02-23 07:20:40|330.9|329.2|330.84|329.14|330.91|329.21|330.81|329.11|11
1740295250000|2025-02-23 07:20:50|330.83|329.13|330.82|329.12|330.85|329.15|330.82|329.12|7
1740295260000|2025-02-23 07:21:00|330.83|329.13|330.87|329.17|330.89|329.19|330.83|329.13|13
1740295270000|2025-02-23 07:21:10|330.86|329.16|330.9|329.2|330.95|329.25|330.82|329.12|13
1740295280000|2025-02-23 07:21:20|330.91|329.21|330.91|329.21|330.97|329.27|330.91|329.21|12
1740295290000|2025-02-23 07:21:30|330.9|329.2|330.84|329.14|330.9|329.2|330.84|329.14|8
1740295300000|2025-02-23 07:21:40|330.85|329.15|330.8|329.1|330.85|329.15|330.8|329.1|4
1740295320000|2025-02-23 07:22:00|330.79|329.09|330.8|329.1|330.8|329.1|330.79|329.09|2
1740295330000|2025-02-23 07:22:10|330.82|329.12|330.99|329.29|331.02|329.32|330.8|329.1|22
1740295340000|2025-02-23 07:22:20|331|329.3|331.01|329.31|331.03|329.33|330.99|329.29|17
1740295350000|2025-02-23 07:22:30|331.03|329.33|331.03|329.33|331.03|329.33|331|329.3|9
1740295360000|2025-02-23 07:22:40|331.01|329.31|331.01|329.31|331.03|329.33|330.99|329.29|13
1740295370000|2025-02-23 07:22:50|331.03|329.33|331.01|329.31|331.03|329.33|330.99|329.29|6
1740295380000|2025-02-23 07:23:00|331.02|329.32|331.01|329.31|331.02|329.32|331.01|329.31|2
1740295390000|2025-02-23 07:23:10|330.99|329.29|331|329.3|331|329.3|330.97|329.27|7
1740295400000|2025-02-23 07:23:20|330.99|329.29|331.01|329.31|331.04|329.34|330.97|329.27|11
1740295410000|2025-02-23 07:23:30|331|329.3|331.01|329.31|331.02|329.32|331|329.3|3
1740295420000|2025-02-23 07:23:40|331.02|329.32|331.02|329.32|331.02|329.32|331|329.3|5
1740295430000|2025-02-23 07:23:50|331.03|329.33|330.99|329.29|331.03|329.33|330.99|329.29|9
1740295440000|2025-02-23 07:24:00|331.01|329.31|331.01|329.31|331.03|329.33|330.99|329.29|8
1740295450000|2025-02-23 07:24:10|331.02|329.32|331.01|329.31|331.02|329.32|330.98|329.28|10
1740295460000|2025-02-23 07:24:20|331|329.3|331|329.3|331.02|329.32|330.98|329.28|11
1740295470000|2025-02-23 07:24:30|331.04|329.34|331.01|329.31|331.05|329.35|330.98|329.28|16
1740295480000|2025-02-23 07:24:40|331|329.3|330.91|329.21|331|329.3|330.89|329.19|13
1740295490000|2025-02-23 07:24:50|330.93|329.23|330.89|329.19|330.95|329.25|330.87|329.17|16
1740295500000|2025-02-23 07:25:00|330.9|329.2|330.84|329.14|330.9|329.2|330.84|329.14|8
1740295510000|2025-02-23 07:25:10|330.87|329.17|330.92|329.22|330.92|329.22|330.85|329.15|22
1740295520000|2025-02-23 07:25:20|330.93|329.23|330.86|329.16|330.95|329.25|330.86|329.16|10
1740295530000|2025-02-23 07:25:30|330.88|329.18|330.92|329.22|330.95|329.25|330.88|329.18|16
1740295540000|2025-02-23 07:25:40|330.91|329.21|330.9|329.2|330.94|329.24|330.9|329.2|8
1740295550000|2025-02-23 07:25:50|330.89|329.19|330.9|329.2|330.91|329.21|330.89|329.19|3
1740295560000|2025-02-23 07:26:00|330.91|329.21|330.85|329.15|330.91|329.21|330.85|329.15|6
1740295570000|2025-02-23 07:26:10|330.84|329.14|330.84|329.14|330.86|329.16|330.84|329.14|3
1740295580000|2025-02-23 07:26:20|330.86|329.16|330.89|329.19|330.9|329.2|330.82|329.12|8
1740295590000|2025-02-23 07:26:30|330.91|329.21|330.94|329.24|330.98|329.28|330.91|329.21|15
1740295600000|2025-02-23 07:26:40|330.96|329.26|330.96|329.26|330.97|329.27|330.95|329.25|7
1740295610000|2025-02-23 07:26:50|330.99|329.29|330.98|329.28|330.99|329.29|330.97|329.27|10
1740295620000|2025-02-23 07:27:00|330.97|329.27|330.98|329.28|331|329.3|330.97|329.27|6
1740295630000|2025-02-23 07:27:10|330.97|329.27|330.98|329.28|330.99|329.29|330.97|329.27|3
1740295640000|2025-02-23 07:27:20|330.99|329.29|330.99|329.29|330.99|329.29|330.99|329.29|1
1740295650000|2025-02-23 07:27:30|331|329.3|331.02|329.32|331.03|329.33|331|329.3|8
1740295660000|2025-02-23 07:27:40|331.01|329.31|331.02|329.32|331.02|329.32|331.01|329.31|4
1740295670000|2025-02-23 07:27:50|331.03|329.33|331.01|329.31|331.03|329.33|331.01|329.31|3
1740295680000|2025-02-23 07:28:00|330.99|329.29|331|329.3|331.01|329.31|330.98|329.28|6
1740295690000|2025-02-23 07:28:10|330.99|329.29|331|329.3|331.01|329.31|330.98|329.28|12
1740295700000|2025-02-23 07:28:20|331.01|329.31|331|329.3|331.02|329.32|330.99|329.29|7
1740295710000|2025-02-23 07:28:30|331.02|329.32|331.01|329.31|331.02|329.32|331.01|329.31|2
1740295720000|2025-02-23 07:28:40|331.04|329.34|331.04|329.34|331.04|329.34|331.04|329.34|1
1740295730000|2025-02-23 07:28:50|331.03|329.33|331.02|329.32|331.03|329.33|331.01|329.31|4
1740295740000|2025-02-23 07:29:00|331.01|329.31|331.02|329.32|331.02|329.32|331.01|329.31|4
1740295750000|2025-02-23 07:29:10|331.04|329.34|331.01|329.31|331.04|329.34|330.99|329.29|11
1740295760000|2025-02-23 07:29:20|331.02|329.32|331.02|329.32|331.03|329.33|331.01|329.31|13
1740295770000|2025-02-23 07:29:30|331.03|329.33|331.01|329.31|331.03|329.33|331.01|329.31|3
1740295780000|2025-02-23 07:29:40|331|329.3|331.15|329.45|331.15|329.45|330.99|329.29|13
1740295790000|2025-02-23 07:29:50|331.16|329.46|331.13|329.43|331.16|329.46|331.13|329.43|2
1740295800000|2025-02-23 07:30:00|331.14|329.44|331.19|329.49|331.2|329.5|331.14|329.44|7
1740295810000|2025-02-23 07:30:10|331.2|329.5|331.41|329.71|331.41|329.71|331.2|329.5|8
1740295820000|2025-02-23 07:30:20|331.45|329.75|331.67|329.97|331.67|329.97|331.45|329.75|9
1740295840000|2025-02-23 07:30:40|331.68|329.98|331.71|330.01|331.71|330.01|331.66|329.96|7
1740295850000|2025-02-23 07:30:50|331.72|330.02|331.75|330.05|331.75|330.05|331.72|330.02|4
1740295860000|2025-02-23 07:31:00|331.76|330.06|331.98|330.28|331.99|330.29|331.76|330.06|8
1740295870000|2025-02-23 07:31:10|331.99|330.29|332.03|330.33|332.03|330.33|331.99|330.29|5
1740295880000|2025-02-23 07:31:20|332.1|330.4|332.13|330.43|332.13|330.43|332.1|330.4|4
1740295890000|2025-02-23 07:31:30|332.09|330.39|332.12|330.42|332.12|330.42|332.09|330.39|4
1740295900000|2025-02-23 07:31:40|332.13|330.43|332.16|330.46|332.16|330.46|332.12|330.42|6
1740295910000|2025-02-23 07:31:50|332.17|330.47|332.15|330.45|332.17|330.47|332.14|330.44|5
1740295920000|2025-02-23 07:32:00|332.16|330.46|332.13|330.43|332.16|330.46|332.12|330.42|3
1740295930000|2025-02-23 07:32:10|332.11|330.41|332.11|330.41|332.13|330.43|332.11|330.41|4
1740295940000|2025-02-23 07:32:20|332.13|330.43|332.09|330.39|332.14|330.44|332.09|330.39|5
1740295950000|2025-02-23 07:32:30|332.1|330.4|332.13|330.43|332.13|330.43|332.1|330.4|4
1740295960000|2025-02-23 07:32:40|332.14|330.44|331.82|330.12|332.14|330.44|331.82|330.12|5
1740295970000|2025-02-23 07:32:50|331.8|330.1|331.68|329.98|331.8|330.1|331.67|329.97|20
1740295980000|2025-02-23 07:33:00|331.67|329.97|331.73|330.03|331.75|330.05|331.66|329.96|14
1740295990000|2025-02-23 07:33:10|331.77|330.07|331.8|330.1|331.8|330.1|331.74|330.04|6
1740296000000|2025-02-23 07:33:20|331.76|330.06|331.76|330.06|331.76|330.06|331.76|330.06|1
1740296010000|2025-02-23 07:33:30|331.72|330.02|331.74|330.04|331.77|330.07|331.7|330|15
1740296020000|2025-02-23 07:33:40|331.72|330.02|331.75|330.05|331.75|330.05|331.7|330|15
1740296030000|2025-02-23 07:33:50|331.73|330.03|331.76|330.06|331.78|330.08|331.71|330.01|13
1740296040000|2025-02-23 07:34:00|331.77|330.07|331.78|330.08|331.78|330.08|331.74|330.04|5
1740296050000|2025-02-23 07:34:10|331.75|330.05|331.52|329.82|331.78|330.08|331.49|329.79|22
1740296060000|2025-02-23 07:34:20|331.46|329.76|331.52|329.82|331.52|329.82|331.46|329.76|18
1740296070000|2025-02-23 07:34:30|331.53|329.83|331.53|329.83|331.53|329.83|331.5|329.8|4
1740296080000|2025-02-23 07:34:40|331.54|329.84|331.51|329.81|331.57|329.87|331.48|329.78|15
1740296090000|2025-02-23 07:34:50|331.5|329.8|331.83|330.13|331.83|330.13|331.48|329.78|19
1740296100000|2025-02-23 07:35:00|331.86|330.16|331.69|329.99|331.86|330.16|331.69|329.99|15
1740296110000|2025-02-23 07:35:10|331.71|330.01|331.83|330.13|331.83|330.13|331.7|330|25
1740296120000|2025-02-23 07:35:20|331.84|330.14|331.83|330.13|331.84|330.14|331.81|330.11|5
1740296130000|2025-02-23 07:35:30|331.86|330.16|331.83|330.13|331.86|330.16|331.82|330.12|7
1740296140000|2025-02-23 07:35:40|331.84|330.14|331.8|330.1|331.84|330.14|331.8|330.1|6
1740296150000|2025-02-23 07:35:50|331.82|330.12|331.83|330.13|331.83|330.13|331.82|330.12|2
1740296160000|2025-02-23 07:36:00|331.82|330.12|331.72|330.02|331.82|330.12|331.72|330.02|12
1740296170000|2025-02-23 07:36:10|331.73|330.03|331.82|330.12|331.83|330.13|331.73|330.03|10
1740296180000|2025-02-23 07:36:20|331.81|330.11|331.81|330.11|331.86|330.16|331.81|330.11|6
1740296190000|2025-02-23 07:36:30|331.84|330.14|331.92|330.22|331.92|330.22|331.81|330.11|10
1740296200000|2025-02-23 07:36:40|331.93|330.23|332.08|330.38|332.08|330.38|331.9|330.2|14
1740296220000|2025-02-23 07:37:00|332.09|330.39|332.22|330.52|332.24|330.54|332.09|330.39|5
1740296230000|2025-02-23 07:37:10|332.23|330.53|332.34|330.64|332.36|330.66|332.23|330.53|9
1740296240000|2025-02-23 07:37:20|332.33|330.63|332.34|330.64|332.34|330.64|332.33|330.63|2
1740296250000|2025-02-23 07:37:30|332.35|330.65|332.35|330.65|332.35|330.65|332.35|330.65|1
1740296260000|2025-02-23 07:37:40|332.36|330.66|332.37|330.67|332.37|330.67|332.36|330.66|2
1740296270000|2025-02-23 07:37:50|332.33|330.63|332.31|330.61|332.33|330.63|332.3|330.6|5
1740296280000|2025-02-23 07:38:00|332.3|330.6|332.15|330.45|332.32|330.62|332.14|330.44|15
1740296290000|2025-02-23 07:38:10|332.14|330.44|332.07|330.37|332.17|330.47|332.04|330.34|22
1740296300000|2025-02-23 07:38:20|332.15|330.45|332.07|330.37|332.15|330.45|332.05|330.35|22
1740296310000|2025-02-23 07:38:30|332.08|330.38|332.12|330.42|332.15|330.45|332.06|330.36|19
1740296320000|2025-02-23 07:38:40|332.15|330.45|332.2|330.5|332.21|330.51|332.09|330.39|12
1740296330000|2025-02-23 07:38:50|332.18|330.48|332.17|330.47|332.18|330.48|332.13|330.43|10
1740296340000|2025-02-23 07:39:00|332.21|330.51|332.29|330.59|332.29|330.59|332.19|330.49|18
1740296350000|2025-02-23 07:39:10|332.27|330.57|332.3|330.6|332.31|330.61|332.24|330.54|10
1740296360000|2025-02-23 07:39:20|332.29|330.59|332.31|330.61|332.32|330.62|332.29|330.59|7
1740296370000|2025-02-23 07:39:30|332.29|330.59|332.31|330.61|332.31|330.61|332.29|330.59|4
1740296380000|2025-02-23 07:39:40|332.32|330.62|332.33|330.63|332.33|330.63|332.32|330.62|2
1740296390000|2025-02-23 07:39:50|332.34|330.64|332.34|330.64|332.34|330.64|332.34|330.64|1
1740296410000|2025-02-23 07:40:10|332.35|330.65|332.38|330.68|332.38|330.68|332.35|330.65|4
1740296420000|2025-02-23 07:40:20|332.39|330.69|332.42|330.72|332.42|330.72|332.39|330.69|4
1740296430000|2025-02-23 07:40:30|332.43|330.73|332.45|330.75|332.45|330.75|332.43|330.73|3
1740296440000|2025-02-23 07:40:40|332.5|330.8|332.55|330.85|332.55|330.85|332.5|330.8|6
1740296450000|2025-02-23 07:40:50|332.61|330.91|332.62|330.92|332.62|330.92|332.61|330.91|2
1740296470000|2025-02-23 07:41:10|332.63|330.93|332.67|330.97|332.67|330.97|332.63|330.93|5
1740296480000|2025-02-23 07:41:20|332.64|330.94|332.59|330.89|332.64|330.94|332.58|330.88|4
1740296490000|2025-02-23 07:41:30|332.58|330.88|332.61|330.91|332.61|330.91|332.58|330.88|4
1740296510000|2025-02-23 07:41:50|332.62|330.92|332.63|330.93|332.63|330.93|332.62|330.92|2
1740296520000|2025-02-23 07:42:00|332.64|330.94|332.68|330.98|332.68|330.98|332.64|330.94|7
1740296530000|2025-02-23 07:42:10|332.69|330.99|332.71|331.01|332.71|331.01|332.69|330.99|3
1740296540000|2025-02-23 07:42:20|332.73|331.03|332.81|331.11|332.81|331.11|332.73|331.03|9
1740296550000|2025-02-23 07:42:30|332.82|331.12|332.77|331.07|332.82|331.12|332.77|331.07|7
1740296560000|2025-02-23 07:42:40|332.78|331.08|332.8|331.1|332.8|331.1|332.78|331.08|3
1740296570000|2025-02-23 07:42:50|332.81|331.11|332.78|331.08|332.81|331.11|332.77|331.07|4
1740296580000|2025-02-23 07:43:00|332.79|331.09|332.85|331.15|332.85|331.15|332.79|331.09|7
1740296590000|2025-02-23 07:43:10|332.86|331.16|332.88|331.18|332.88|331.18|332.86|331.16|3
1740296600000|2025-02-23 07:43:20|332.9|331.2|332.91|331.21|332.91|331.21|332.9|331.2|2
1740296610000|2025-02-23 07:43:30|332.89|331.19|332.89|331.19|332.89|331.19|332.89|331.19|1
1740296620000|2025-02-23 07:43:40|332.87|331.17|332.87|331.17|332.87|331.17|332.87|331.17|1
1740296630000|2025-02-23 07:43:50|332.85|331.15|332.82|331.12|332.85|331.15|332.8|331.1|4
1740296640000|2025-02-23 07:44:00|332.83|331.13|332.83|331.13|332.83|331.13|332.83|331.13|1
1740296650000|2025-02-23 07:44:10|332.8|331.1|332.8|331.1|332.8|331.1|332.8|331.1|1
1740296680000|2025-02-23 07:44:40|332.81|331.11|332.8|331.1|332.81|331.11|332.8|331.1|2
1740296690000|2025-02-23 07:44:50|332.81|331.11|332.82|331.12|332.82|331.12|332.81|331.11|2
1740296700000|2025-02-23 07:45:00|332.83|331.13|332.81|331.11|332.83|331.13|332.8|331.1|4
1740296710000|2025-02-23 07:45:10|332.8|331.1|332.77|331.07|332.8|331.1|332.77|331.07|3
1740296760000|2025-02-23 07:46:00|332.78|331.08|332.81|331.11|332.81|331.11|332.78|331.08|3
1740296770000|2025-02-23 07:46:10|332.82|331.12|332.85|331.15|332.85|331.15|332.82|331.12|4
1740296780000|2025-02-23 07:46:20|332.86|331.16|332.83|331.13|332.87|331.17|332.75|331.05|7
1740296800000|2025-02-23 07:46:40|332.84|331.14|332.85|331.15|332.86|331.16|332.84|331.14|5
1740296810000|2025-02-23 07:46:50|332.86|331.16|332.87|331.17|332.87|331.17|332.84|331.14|11
1740296820000|2025-02-23 07:47:00|332.85|331.15|332.91|331.21|332.91|331.21|332.85|331.15|9
1740296830000|2025-02-23 07:47:10|332.92|331.22|333.07|331.37|333.08|331.38|332.92|331.22|12
1740296840000|2025-02-23 07:47:20|333.08|331.38|333.05|331.35|333.14|331.44|332.93|331.23|11
1740296850000|2025-02-23 07:47:30|333.02|331.32|332.93|331.23|333.02|331.32|332.93|331.23|2
1740296860000|2025-02-23 07:47:40|332.98|331.28|332.97|331.27|332.98|331.28|332.97|331.27|2
1740296870000|2025-02-23 07:47:50|332.95|331.25|332.89|331.19|332.95|331.25|332.89|331.19|2
1740296880000|2025-02-23 07:48:00|332.95|331.25|332.95|331.25|332.95|331.25|332.95|331.25|1
1740296890000|2025-02-23 07:48:10|332.9|331.2|332.83|331.13|332.9|331.2|332.83|331.13|2
1740296900000|2025-02-23 07:48:20|332.79|331.09|332.75|331.05|332.79|331.09|332.75|331.05|2
1740296910000|2025-02-23 07:48:30|332.74|331.04|332.72|331.02|332.74|331.04|332.72|331.02|2
1740296920000|2025-02-23 07:48:40|332.7|331|332.62|330.92|332.7|331|332.62|330.92|3
1740296940000|2025-02-23 07:49:00|332.6|330.9|332.58|330.88|332.6|330.9|332.58|330.88|2
1740296950000|2025-02-23 07:49:10|332.62|330.92|332.58|330.88|332.62|330.92|332.58|330.88|7
1740296960000|2025-02-23 07:49:20|332.62|330.92|332.58|330.88|332.62|330.92|332.58|330.88|10
1740297000000|2025-02-23 07:50:00|332.51|330.81|332.33|330.63|332.51|330.81|332.25|330.55|6
1740297010000|2025-02-23 07:50:10|332.37|330.67|332.43|330.73|332.43|330.73|332.37|330.67|3
1740297030000|2025-02-23 07:50:30|332.47|330.77|332.44|330.74|332.47|330.77|332.44|330.74|2
1740297040000|2025-02-23 07:50:40|332.41|330.71|332.42|330.72|332.42|330.72|332.41|330.71|2
1740297050000|2025-02-23 07:50:50|332.49|330.79|332.51|330.81|332.51|330.81|332.46|330.76|3
1740297060000|2025-02-23 07:51:00|332.52|330.82|332.62|330.92|332.65|330.95|332.52|330.82|6
1740297070000|2025-02-23 07:51:10|332.6|330.9|332.62|330.92|332.66|330.96|332.6|330.9|18
1740297080000|2025-02-23 07:51:20|332.5|330.8|332.49|330.79|332.51|330.81|332.49|330.79|3
1740297090000|2025-02-23 07:51:30|332.55|330.85|332.38|330.68|332.55|330.85|332.37|330.67|11
1740297110000|2025-02-23 07:51:50|332.36|330.66|332.29|330.59|332.36|330.66|332.26|330.56|16
1740297120000|2025-02-23 07:52:00|332.28|330.58|332.28|330.58|332.33|330.63|332.26|330.56|4
1740297130000|2025-02-23 07:52:10|332.27|330.57|332.27|330.57|332.27|330.57|332.27|330.57|1
1740297140000|2025-02-23 07:52:20|332.26|330.56|332.26|330.56|332.32|330.62|332.25|330.55|8
1740297160000|2025-02-23 07:52:40|332.33|330.63|332.29|330.59|332.33|330.63|332.28|330.58|7
1740297170000|2025-02-23 07:52:50|332.34|330.64|332.31|330.61|332.34|330.64|332.31|330.61|2
1740297190000|2025-02-23 07:53:10|332.39|330.69|332.39|330.69|332.39|330.69|332.39|330.69|1
1740297220000|2025-02-23 07:53:40|332.38|330.68|332.3|330.6|332.38|330.68|332.3|330.6|2
1740297250000|2025-02-23 07:54:10|332.29|330.59|332.24|330.54|332.29|330.59|332.24|330.54|2
1740297270000|2025-02-23 07:54:30|332.21|330.51|332.17|330.47|332.21|330.51|332.17|330.47|2
1740297300000|2025-02-23 07:55:00|332.18|330.48|332.17|330.47|332.19|330.49|332.17|330.47|4
1740297310000|2025-02-23 07:55:10|332.21|330.51|332.25|330.55|332.25|330.55|332.21|330.51|2
1740297320000|2025-02-23 07:55:20|332.24|330.54|332.24|330.54|332.24|330.54|332.24|330.54|1
1740297340000|2025-02-23 07:55:40|332.31|330.61|332.32|330.62|332.32|330.62|332.31|330.61|2
1740297360000|2025-02-23 07:56:00|332.28|330.58|332.18|330.48|332.28|330.58|332.17|330.47|4
1740297370000|2025-02-23 07:56:10|332.17|330.47|332|330.3|332.17|330.47|332|330.3|8
1740297390000|2025-02-23 07:56:30|331.98|330.28|331.98|330.28|332|330.3|331.88|330.18|11
1740297400000|2025-02-23 07:56:40|331.99|330.29|331.87|330.17|331.99|330.29|331.83|330.13|10
1740297410000|2025-02-23 07:56:50|331.9|330.2|331.89|330.19|331.94|330.24|331.87|330.17|12
1740297420000|2025-02-23 07:57:00|331.94|330.24|331.88|330.18|331.99|330.29|331.88|330.18|14
1740297430000|2025-02-23 07:57:10|331.87|330.17|331.8|330.1|331.87|330.17|331.78|330.08|10
1740297440000|2025-02-23 07:57:20|331.79|330.09|331.79|330.09|331.79|330.09|331.77|330.07|3
1740297450000|2025-02-23 07:57:30|331.78|330.08|331.68|329.98|331.78|330.08|331.66|329.96|13
1740297460000|2025-02-23 07:57:40|331.7|330|331.6|329.9|331.7|330|331.6|329.9|5
1740297470000|2025-02-23 07:57:50|331.62|329.92|331.56|329.86|331.62|329.92|331.55|329.85|8
1740297480000|2025-02-23 07:58:00|331.54|329.84|331.53|329.83|331.54|329.84|331.47|329.77|8
1740297490000|2025-02-23 07:58:10|331.62|329.92|331.55|329.85|331.62|329.92|331.55|329.85|7
1740297500000|2025-02-23 07:58:20|331.52|329.82|331.51|329.81|331.56|329.86|331.51|329.81|8
1740297510000|2025-02-23 07:58:30|331.49|329.79|331.55|329.85|331.55|329.85|331.49|329.79|8
1740297520000|2025-02-23 07:58:40|331.56|329.86|331.62|329.92|331.65|329.95|331.53|329.83|16
1740297530000|2025-02-23 07:58:50|331.61|329.91|331.62|329.92|331.64|329.94|331.6|329.9|17
1740297540000|2025-02-23 07:59:00|331.61|329.91|331.6|329.9|331.64|329.94|331.6|329.9|7
1740297550000|2025-02-23 07:59:10|331.59|329.89|331.62|329.92|331.63|329.93|331.59|329.89|10
1740297560000|2025-02-23 07:59:20|331.64|329.94|331.62|329.92|331.64|329.94|331.61|329.91|17
1740297570000|2025-02-23 07:59:30|331.61|329.91|331.65|329.95|331.65|329.95|331.58|329.88|11
1740297580000|2025-02-23 07:59:40|331.63|329.93|331.61|329.91|331.65|329.95|331.59|329.89|6
1740297590000|2025-02-23 07:59:50|331.66|329.96|331.65|329.95|331.68|329.98|331.65|329.95|7
1740297600000|2025-02-23 08:00:00|331.68|329.98|331.84|330.14|331.85|330.15|331.68|329.98|16
1740297610000|2025-02-23 08:00:10|331.85|330.15|332.1|330.4|332.12|330.42|331.83|330.13|20
1740297620000|2025-02-23 08:00:20|332.09|330.39|332.12|330.42|332.12|330.42|332.09|330.39|3
1740297630000|2025-02-23 08:00:30|332.13|330.43|332.11|330.41|332.15|330.45|332.1|330.4|9
1740297640000|2025-02-23 08:00:40|332.13|330.43|332.11|330.41|332.14|330.44|332.1|330.4|6
1740297650000|2025-02-23 08:00:50|332.09|330.39|331.99|330.29|332.09|330.39|331.99|330.29|2
1740297660000|2025-02-23 08:01:00|332.04|330.34|332.08|330.38|332.17|330.47|332|330.3|14
1740297670000|2025-02-23 08:01:10|332.15|330.45|332.13|330.43|332.15|330.45|332.12|330.42|3
1740297680000|2025-02-23 08:01:20|332.12|330.42|332.11|330.41|332.12|330.42|332.09|330.39|6
1740297690000|2025-02-23 08:01:30|332.12|330.42|331.98|330.28|332.13|330.43|331.98|330.28|15
1740297700000|2025-02-23 08:01:40|332.03|330.33|332.02|330.32|332.03|330.33|332|330.3|8
1740297710000|2025-02-23 08:01:50|332|330.3|331.96|330.26|332.02|330.32|331.96|330.26|8
1740297720000|2025-02-23 08:02:00|331.97|330.27|331.99|330.29|331.99|330.29|331.97|330.27|5
1740297730000|2025-02-23 08:02:10|331.98|330.28|331.98|330.28|332.01|330.31|331.97|330.27|21
1740297740000|2025-02-23 08:02:20|331.99|330.29|331.85|330.15|332|330.3|331.85|330.15|13
1740297750000|2025-02-23 08:02:30|331.86|330.16|331.85|330.15|331.88|330.18|331.85|330.15|5
1740297760000|2025-02-23 08:02:40|331.84|330.14|331.78|330.08|331.84|330.14|331.76|330.06|9
1740297770000|2025-02-23 08:02:50|331.77|330.07|331.63|329.93|331.78|330.08|331.63|329.93|11
1740297780000|2025-02-23 08:03:00|331.64|329.94|331.63|329.93|331.64|329.94|331.6|329.9|15
1740297790000|2025-02-23 08:03:10|331.62|329.92|331.58|329.88|331.62|329.92|331.58|329.88|3
1740297800000|2025-02-23 08:03:20|331.59|329.89|331.71|330.01|331.73|330.03|331.58|329.88|11
1740297810000|2025-02-23 08:03:30|331.7|330|331.7|330|331.7|330|331.7|330|1
1740297820000|2025-02-23 08:03:40|331.69|329.99|331.69|329.99|331.69|329.99|331.67|329.97|4
1740297830000|2025-02-23 08:03:50|331.7|330|331.7|330|331.72|330.02|331.7|330|3
1740297850000|2025-02-23 08:04:10|331.71|330.01|331.7|330|331.71|330.01|331.69|329.99|4
1740297860000|2025-02-23 08:04:20|331.71|330.01|331.67|329.97|331.71|330.01|331.67|329.97|5
1740297870000|2025-02-23 08:04:30|331.68|329.98|331.65|329.95|331.68|329.98|331.62|329.92|8
1740297880000|2025-02-23 08:04:40|331.64|329.94|331.59|329.89|331.64|329.94|331.59|329.89|3
1740297890000|2025-02-23 08:04:50|331.58|329.88|331.59|329.89|331.59|329.89|331.58|329.88|4
1740297900000|2025-02-23 08:05:00|331.6|329.9|331.73|330.03|331.73|330.03|331.6|329.9|8
1740297920000|2025-02-23 08:05:20|331.8|330.1|332|330.3|332|330.3|331.8|330.1|8
1740297930000|2025-02-23 08:05:30|332.01|330.31|331.85|330.15|332.03|330.33|331.84|330.14|13
1740297940000|2025-02-23 08:05:40|331.89|330.19|331.94|330.24|331.94|330.24|331.89|330.19|3
1740297950000|2025-02-23 08:05:50|331.97|330.27|331.93|330.23|332.01|330.31|331.93|330.23|9
1740297960000|2025-02-23 08:06:00|331.99|330.29|332|330.3|332.03|330.33|331.99|330.29|4
1740297970000|2025-02-23 08:06:10|331.96|330.26|331.72|330.02|331.96|330.26|331.72|330.02|10
1740297980000|2025-02-23 08:06:20|331.8|330.1|331.84|330.14|331.84|330.14|331.8|330.1|2
1740297990000|2025-02-23 08:06:30|331.87|330.17|331.95|330.25|331.95|330.25|331.83|330.13|5
1740298000000|2025-02-23 08:06:40|331.92|330.22|331.87|330.17|331.95|330.25|331.86|330.16|9
1740298010000|2025-02-23 08:06:50|331.92|330.22|331.89|330.19|331.92|330.22|331.87|330.17|12
1740298020000|2025-02-23 08:07:00|331.9|330.2|331.89|330.19|331.9|330.2|331.87|330.17|8
1740298030000|2025-02-23 08:07:10|331.91|330.21|331.92|330.22|331.95|330.25|331.9|330.2|10
1740298040000|2025-02-23 08:07:20|331.99|330.29|332.03|330.33|332.04|330.34|331.99|330.29|11
1740298050000|2025-02-23 08:07:30|332|330.3|332.04|330.34|332.04|330.34|332|330.3|7
1740298070000|2025-02-23 08:07:50|332.03|330.33|331.96|330.26|332.03|330.33|331.94|330.24|6
1740298080000|2025-02-23 08:08:00|331.95|330.25|331.95|330.25|331.98|330.28|331.93|330.23|8
1740298110000|2025-02-23 08:08:30|332|330.3|331.96|330.26|332|330.3|331.96|330.26|3
1740298140000|2025-02-23 08:09:00|331.98|330.28|331.95|330.25|331.98|330.28|331.95|330.25|3
1740298150000|2025-02-23 08:09:10|331.9|330.2|331.89|330.19|331.91|330.21|331.86|330.16|6
1740298160000|2025-02-23 08:09:20|331.87|330.17|331.71|330.01|331.9|330.2|331.71|330.01|15
1740298170000|2025-02-23 08:09:30|331.73|330.03|331.67|329.97|331.73|330.03|331.67|329.97|7
1740298180000|2025-02-23 08:09:40|331.7|330|331.73|330.03|331.73|330.03|331.67|329.97|12
1740298190000|2025-02-23 08:09:50|331.71|330.01|331.7|330|331.71|330.01|331.7|330|2
1740298200000|2025-02-23 08:10:00|331.69|329.99|331.8|330.1|331.8|330.1|331.68|329.98|12
1740298210000|2025-02-23 08:10:10|331.78|330.08|331.8|330.1|331.83|330.13|331.78|330.08|3
1740298220000|2025-02-23 08:10:20|331.85|330.15|331.85|330.15|331.87|330.17|331.82|330.12|4
1740298230000|2025-02-23 08:10:30|331.87|330.17|331.95|330.25|331.98|330.28|331.85|330.15|9
1740298260000|2025-02-23 08:11:00|331.9|330.2|331.88|330.18|331.91|330.21|331.87|330.17|6
1740298270000|2025-02-23 08:11:10|331.87|330.17|331.87|330.17|331.9|330.2|331.87|330.17|14
1740298280000|2025-02-23 08:11:20|331.9|330.2|331.9|330.2|331.9|330.2|331.89|330.19|5
1740298290000|2025-02-23 08:11:30|331.94|330.24|332.04|330.34|332.04|330.34|331.94|330.24|12
1740298300000|2025-02-23 08:11:40|332.03|330.33|332.03|330.33|332.04|330.34|332|330.3|6
1740298310000|2025-02-23 08:11:50|332.01|330.31|332.03|330.33|332.05|330.35|332.01|330.31|5
1740298320000|2025-02-23 08:12:00|332.05|330.35|332.05|330.35|332.05|330.35|332.03|330.33|4
1740298330000|2025-02-23 08:12:10|332.06|330.36|332.07|330.37|332.07|330.37|332.06|330.36|2
1740298360000|2025-02-23 08:12:40|332.12|330.42|332.08|330.38|332.12|330.42|332.08|330.38|2
1740298410000|2025-02-23 08:13:30|332.07|330.37|332.04|330.34|332.07|330.37|332.04|330.34|4
1740298420000|2025-02-23 08:13:40|332.06|330.36|332.06|330.36|332.06|330.36|332.05|330.35|3
1740298440000|2025-02-23 08:14:00|331.96|330.26|332.01|330.31|332.01|330.31|331.95|330.25|11
1740298450000|2025-02-23 08:14:10|331.98|330.28|332.06|330.36|332.11|330.41|331.98|330.28|12
1740298460000|2025-02-23 08:14:20|332.1|330.4|332.17|330.47|332.17|330.47|332.07|330.37|6
1740298470000|2025-02-23 08:14:30|332.21|330.51|332.24|330.54|332.24|330.54|332.2|330.5|6
1740298480000|2025-02-23 08:14:40|332.25|330.55|332.25|330.55|332.25|330.55|332.25|330.55|1
1740298490000|2025-02-23 08:14:50|332.26|330.56|332.25|330.55|332.26|330.56|332.22|330.52|3
1740298500000|2025-02-23 08:15:00|332.26|330.56|332.26|330.56|332.26|330.56|332.25|330.55|3
1740298510000|2025-02-23 08:15:10|332.24|330.54|332.27|330.57|332.27|330.57|332.22|330.52|8
1740298530000|2025-02-23 08:15:30|332.28|330.58|332.28|330.58|332.28|330.58|332.28|330.58|1
1740298540000|2025-02-23 08:15:40|332.29|330.59|332.31|330.61|332.31|330.61|332.29|330.59|3
1740298560000|2025-02-23 08:16:00|332.32|330.62|332.33|330.63|332.33|330.63|332.32|330.62|2
1740298570000|2025-02-23 08:16:10|332.34|330.64|332.35|330.65|332.35|330.65|332.34|330.64|2
1740298580000|2025-02-23 08:16:20|332.36|330.66|332.27|330.57|332.38|330.68|332.27|330.57|6
1740298590000|2025-02-23 08:16:30|332.28|330.58|332.27|330.57|332.28|330.58|332.27|330.57|2
1740298600000|2025-02-23 08:16:40|332.28|330.58|332.27|330.57|332.28|330.58|332.27|330.57|2
1740298640000|2025-02-23 08:17:20|332.28|330.58|332.28|330.58|332.28|330.58|332.28|330.58|1
1740298650000|2025-02-23 08:17:30|332.29|330.59|332.32|330.62|332.32|330.62|332.29|330.59|4
1740298660000|2025-02-23 08:17:40|332.33|330.63|332.33|330.63|332.33|330.63|332.33|330.63|1
1740298670000|2025-02-23 08:17:50|332.34|330.64|332.34|330.64|332.34|330.64|332.34|330.64|1
1740298680000|2025-02-23 08:18:00|332.35|330.65|332.43|330.73|332.43|330.73|332.35|330.65|6
1740298690000|2025-02-23 08:18:10|332.44|330.74|332.45|330.75|332.45|330.75|332.44|330.74|2
1740298710000|2025-02-23 08:18:30|332.41|330.71|332.39|330.69|332.42|330.72|332.39|330.69|3
1740298720000|2025-02-23 08:18:40|332.36|330.66|332.35|330.65|332.36|330.66|332.35|330.65|2
1740298730000|2025-02-23 08:18:50|332.36|330.66|332.38|330.68|332.38|330.68|332.36|330.66|3
1740298740000|2025-02-23 08:19:00|332.35|330.65|332.35|330.65|332.35|330.65|332.35|330.65|1
1740298750000|2025-02-23 08:19:10|332.36|330.66|332.37|330.67|332.37|330.67|332.36|330.66|2
1740298770000|2025-02-23 08:19:30|332.35|330.65|332.36|330.66|332.37|330.67|332.35|330.65|4
1740298780000|2025-02-23 08:19:40|332.35|330.65|332.35|330.65|332.35|330.65|332.35|330.65|1
1740298790000|2025-02-23 08:19:50|332.36|330.66|332.38|330.68|332.38|330.68|332.36|330.66|3
1740298800000|2025-02-23 08:20:00|332.39|330.69|332.42|330.72|332.42|330.72|332.39|330.69|4
1740298810000|2025-02-23 08:20:10|332.43|330.73|332.43|330.73|332.43|330.73|332.43|330.73|1
1740298820000|2025-02-23 08:20:20|332.44|330.74|332.54|330.84|332.54|330.84|332.44|330.74|7
1740298830000|2025-02-23 08:20:30|332.55|330.85|332.6|330.9|332.6|330.9|332.55|330.85|6
1740298840000|2025-02-23 08:20:40|332.61|330.91|332.73|331.03|332.73|331.03|332.61|330.91|4
1740298850000|2025-02-23 08:20:50|332.74|331.04|332.74|331.04|332.74|331.04|332.74|331.04|1
1740298860000|2025-02-23 08:21:00|332.75|331.05|332.75|331.05|332.75|331.05|332.75|331.05|1
1740298870000|2025-02-23 08:21:10|332.72|331.02|332.72|331.02|332.72|331.02|332.72|331.02|1
1740298880000|2025-02-23 08:21:20|332.7|331|332.7|331|332.7|331|332.7|331|1
1740298890000|2025-02-23 08:21:30|332.66|330.96|332.52|330.82|332.66|330.96|332.51|330.81|5
1740298900000|2025-02-23 08:21:40|332.5|330.8|332.52|330.82|332.6|330.9|332.5|330.8|12
1740298920000|2025-02-23 08:22:00|332.57|330.87|332.62|330.92|332.64|330.94|332.56|330.86|7
1740298930000|2025-02-23 08:22:10|332.67|330.97|332.66|330.96|332.67|330.97|332.66|330.96|2
1740298940000|2025-02-23 08:22:20|332.62|330.92|332.72|331.02|332.72|331.02|332.62|330.92|3
1740298950000|2025-02-23 08:22:30|332.68|330.98|332.72|331.02|332.72|331.02|332.68|330.98|3
1740298990000|2025-02-23 08:23:10|332.71|331.01|332.7|331|332.71|331.01|332.7|331|2
1740299000000|2025-02-23 08:23:20|332.69|330.99|332.68|330.98|332.69|330.99|332.68|330.98|2
1740299010000|2025-02-23 08:23:30|332.67|330.97|332.67|330.97|332.7|331|332.66|330.96|6
1740299020000|2025-02-23 08:23:40|332.66|330.96|332.63|330.93|332.66|330.96|332.63|330.93|4
1740299030000|2025-02-23 08:23:50|332.62|330.92|332.61|330.91|332.62|330.92|332.61|330.91|2
1740299040000|2025-02-23 08:24:00|332.6|330.9|332.6|330.9|332.6|330.9|332.6|330.9|1
1740299050000|2025-02-23 08:24:10|332.61|330.91|332.65|330.95|332.66|330.96|332.61|330.91|3
1740299060000|2025-02-23 08:24:20|332.64|330.94|332.7|331|332.7|331|332.62|330.92|4
1740299070000|2025-02-23 08:24:30|332.69|330.99|332.65|330.95|332.69|330.99|332.65|330.95|5
1740299080000|2025-02-23 08:24:40|332.64|330.94|332.64|330.94|332.64|330.94|332.64|330.94|1
1740299090000|2025-02-23 08:24:50|332.63|330.93|332.67|330.97|332.7|331|332.63|330.93|5
1740299100000|2025-02-23 08:25:00|332.66|330.96|332.64|330.94|332.66|330.96|332.64|330.94|3
1740299110000|2025-02-23 08:25:10|332.63|330.93|332.66|330.96|332.68|330.98|332.63|330.93|5
1740299120000|2025-02-23 08:25:20|332.65|330.95|332.63|330.93|332.65|330.95|332.63|330.93|4
1740299130000|2025-02-23 08:25:30|332.62|330.92|332.66|330.96|332.67|330.97|332.61|330.91|4
1740299140000|2025-02-23 08:25:40|332.65|330.95|332.62|330.92|332.65|330.95|332.62|330.92|4
1740299150000|2025-02-23 08:25:50|332.61|330.91|332.66|330.96|332.66|330.96|332.61|330.91|2
1740299170000|2025-02-23 08:26:10|332.65|330.95|332.66|330.96|332.66|330.96|332.62|330.92|6
1740299180000|2025-02-23 08:26:20|332.65|330.95|332.62|330.92|332.65|330.95|332.62|330.92|4
1740299190000|2025-02-23 08:26:30|332.61|330.91|332.5|330.8|332.61|330.91|332.5|330.8|5
1740299200000|2025-02-23 08:26:40|332.49|330.79|332.53|330.83|332.55|330.85|332.48|330.78|5
1740299210000|2025-02-23 08:26:50|332.52|330.82|332.48|330.78|332.52|330.82|332.48|330.78|5
1740299220000|2025-02-23 08:27:00|332.5|330.8|332.56|330.86|332.57|330.87|332.5|330.8|4
1740299230000|2025-02-23 08:27:10|332.58|330.88|332.58|330.88|332.58|330.88|332.58|330.88|1
1740299260000|2025-02-23 08:27:40|332.59|330.89|332.58|330.88|332.59|330.89|332.58|330.88|6
1740299290000|2025-02-23 08:28:10|332.62|330.92|332.58|330.88|332.62|330.92|332.58|330.88|2
1740299320000|2025-02-23 08:28:40|332.6|330.9|332.58|330.88|332.6|330.9|332.58|330.88|4
1740299330000|2025-02-23 08:28:50|332.57|330.87|332.24|330.54|332.57|330.87|332.19|330.49|9
1740299340000|2025-02-23 08:29:00|332.22|330.52|332.2|330.5|332.25|330.55|332.2|330.5|8
1740299350000|2025-02-23 08:29:10|332.21|330.51|332.23|330.53|332.25|330.55|332.2|330.5|6
1740299360000|2025-02-23 08:29:20|332.22|330.52|332.22|330.52|332.23|330.53|332.21|330.51|5
1740299370000|2025-02-23 08:29:30|332.21|330.51|332.19|330.49|332.21|330.51|332.19|330.49|4
1740299380000|2025-02-23 08:29:40|332.21|330.51|332.19|330.49|332.26|330.56|332.19|330.49|11
1740299390000|2025-02-23 08:29:50|332.26|330.56|332.26|330.56|332.26|330.56|332.23|330.53|5
1740299400000|2025-02-23 08:30:00|332.24|330.54|332.2|330.5|332.26|330.56|332.2|330.5|9
1740299410000|2025-02-23 08:30:10|332.19|330.49|332.14|330.44|332.19|330.49|332.1|330.4|4
1740299420000|2025-02-23 08:30:20|332.1|330.4|331.96|330.26|332.1|330.4|331.96|330.26|6
1740299430000|2025-02-23 08:30:30|331.97|330.27|331.93|330.23|331.97|330.27|331.91|330.21|6
1740299440000|2025-02-23 08:30:40|331.94|330.24|331.92|330.22|331.94|330.24|331.88|330.18|13
1740299450000|2025-02-23 08:30:50|331.94|330.24|331.93|330.23|331.98|330.28|331.9|330.2|13
1740299460000|2025-02-23 08:31:00|331.94|330.24|332.12|330.42|332.12|330.42|331.94|330.24|9
1740299470000|2025-02-23 08:31:10|332.13|330.43|332.15|330.45|332.17|330.47|332.12|330.42|15
1740299480000|2025-02-23 08:31:20|332.14|330.44|332.17|330.47|332.18|330.48|332.14|330.44|9
1740299490000|2025-02-23 08:31:30|332.18|330.48|332.33|330.63|332.33|330.63|332.18|330.48|15
1740299500000|2025-02-23 08:31:40|332.32|330.62|332.31|330.61|332.33|330.63|332.3|330.6|10
1740299510000|2025-02-23 08:31:50|332.32|330.62|332.33|330.63|332.33|330.63|332.31|330.61|6
1740299520000|2025-02-23 08:32:00|332.32|330.62|332.3|330.6|332.32|330.62|332.3|330.6|2
1740299540000|2025-02-23 08:32:20|332.2|330.5|332.17|330.47|332.2|330.5|332.17|330.47|9
1740299550000|2025-02-23 08:32:30|332.18|330.48|332.17|330.47|332.18|330.48|332.13|330.43|6
1740299560000|2025-02-23 08:32:40|332.16|330.46|332.05|330.35|332.17|330.47|332.04|330.34|13
1740299570000|2025-02-23 08:32:50|332.1|330.4|332.11|330.41|332.11|330.41|332.08|330.38|8
1740299580000|2025-02-23 08:33:00|332.1|330.4|332.11|330.41|332.12|330.42|332.09|330.39|8
1740299590000|2025-02-23 08:33:10|332.12|330.42|332.22|330.52|332.24|330.54|332.12|330.42|11
1740299600000|2025-02-23 08:33:20|332.21|330.51|332.27|330.57|332.28|330.58|332.21|330.51|9
1740299610000|2025-02-23 08:33:30|332.28|330.58|332.28|330.58|332.28|330.58|332.27|330.57|9
1740299620000|2025-02-23 08:33:40|332.27|330.57|332.28|330.58|332.28|330.58|332.27|330.57|2
1740299630000|2025-02-23 08:33:50|332.27|330.57|332.23|330.53|332.27|330.57|332.23|330.53|4
1740299640000|2025-02-23 08:34:00|332.24|330.54|332.27|330.57|332.27|330.57|332.24|330.54|2
1740299650000|2025-02-23 08:34:10|332.25|330.55|332.27|330.57|332.27|330.57|332.25|330.55|5
1740299660000|2025-02-23 08:34:20|332.25|330.55|332.27|330.57|332.27|330.57|332.25|330.55|3
1740299670000|2025-02-23 08:34:30|332.28|330.58|332.24|330.54|332.28|330.58|332.24|330.54|13
1740299680000|2025-02-23 08:34:40|332.22|330.52|332.24|330.54|332.25|330.55|332.22|330.52|11
1740299700000|2025-02-23 08:35:00|332.22|330.52|332.27|330.57|332.27|330.57|332.22|330.52|13
1740299710000|2025-02-23 08:35:10|332.29|330.59|332.44|330.74|332.46|330.76|332.27|330.57|18
1740299720000|2025-02-23 08:35:20|332.43|330.73|332.72|331.02|332.72|331.02|332.43|330.73|11
1740299730000|2025-02-23 08:35:30|332.73|331.03|332.73|331.03|332.73|331.03|332.73|331.03|1
1740299740000|2025-02-23 08:35:40|332.74|331.04|332.74|331.04|332.74|331.04|332.74|331.04|1
1740299750000|2025-02-23 08:35:50|332.72|331.02|332.72|331.02|332.72|331.02|332.69|330.99|6
1740299770000|2025-02-23 08:36:10|332.73|331.03|332.73|331.03|332.73|331.03|332.73|331.03|1
1740299780000|2025-02-23 08:36:20|332.74|331.04|332.74|331.04|332.74|331.04|332.74|331.04|1
1740299800000|2025-02-23 08:36:40|332.75|331.05|332.75|331.05|332.75|331.05|332.75|331.05|1
1740299810000|2025-02-23 08:36:50|332.72|331.02|332.72|331.02|332.72|331.02|332.72|331.02|1
1740299820000|2025-02-23 08:37:00|332.7|331|332.72|331.02|332.72|331.02|332.67|330.97|4
1740299850000|2025-02-23 08:37:30|332.7|331|332.7|331|332.71|331.01|332.7|331|3
1740299860000|2025-02-23 08:37:40|332.69|330.99|332.69|330.99|332.71|331.01|332.69|330.99|4
1740299870000|2025-02-23 08:37:50|332.7|331|332.72|331.02|332.72|331.02|332.7|331|3
1740299890000|2025-02-23 08:38:10|332.73|331.03|332.73|331.03|332.73|331.03|332.73|331.03|1
1740299900000|2025-02-23 08:38:20|332.72|331.02|332.72|331.02|332.72|331.02|332.72|331.02|1
1740299910000|2025-02-23 08:38:30|332.73|331.03|332.73|331.03|332.73|331.03|332.73|331.03|1
1740299920000|2025-02-23 08:38:40|332.74|331.04|332.79|331.09|332.79|331.09|332.74|331.04|6
1740299930000|2025-02-23 08:38:50|332.82|331.12|332.83|331.13|332.83|331.13|332.79|331.09|7
1740299940000|2025-02-23 08:39:00|332.79|331.09|332.77|331.07|332.82|331.12|332.77|331.07|5
1740299980000|2025-02-23 08:39:40|332.75|331.05|332.73|331.03|332.76|331.06|332.72|331.02|8
1740299990000|2025-02-23 08:39:50|332.74|331.04|332.73|331.03|332.74|331.04|332.72|331.02|6
1740300000000|2025-02-23 08:40:00|332.76|331.06|332.77|331.07|332.77|331.07|332.76|331.06|2
1740300020000|2025-02-23 08:40:20|332.78|331.08|332.78|331.08|332.78|331.08|332.78|331.08|1
1740300030000|2025-02-23 08:40:30|332.79|331.09|332.81|331.11|332.81|331.11|332.79|331.09|3
1740300040000|2025-02-23 08:40:40|332.82|331.12|332.82|331.12|332.82|331.12|332.82|331.12|1
1740300060000|2025-02-23 08:41:00|332.78|331.08|332.79|331.09|332.79|331.09|332.78|331.08|2
1740300070000|2025-02-23 08:41:10|332.8|331.1|332.81|331.11|332.81|331.11|332.8|331.1|2
1740300080000|2025-02-23 08:41:20|332.82|331.12|332.8|331.1|332.82|331.12|332.78|331.08|4
1740300090000|2025-02-23 08:41:30|332.81|331.11|332.81|331.11|332.81|331.11|332.81|331.11|1
1740300100000|2025-02-23 08:41:40|332.79|331.09|332.79|331.09|332.79|331.09|332.79|331.09|1
1740300110000|2025-02-23 08:41:50|332.8|331.1|332.79|331.09|332.8|331.1|332.78|331.08|3
1740300120000|2025-02-23 08:42:00|332.77|331.07|332.77|331.07|332.77|331.07|332.77|331.07|1
1740300160000|2025-02-23 08:42:40|332.76|331.06|332.76|331.06|332.77|331.07|332.76|331.06|7
1740300220000|2025-02-23 08:43:40|332.77|331.07|332.77|331.07|332.77|331.07|332.77|331.07|1
1740300270000|2025-02-23 08:44:30|332.78|331.08|332.78|331.08|332.78|331.08|332.78|331.08|1
1740300280000|2025-02-23 08:44:40|332.79|331.09|332.79|331.09|332.79|331.09|332.79|331.09|1
1740300300000|2025-02-23 08:45:00|332.8|331.1|332.8|331.1|332.8|331.1|332.8|331.1|1
1740300320000|2025-02-23 08:45:20|332.81|331.11|332.81|331.11|332.81|331.11|332.81|331.11|1
1740300350000|2025-02-23 08:45:50|332.78|331.08|332.79|331.09|332.79|331.09|332.78|331.08|2
1740300370000|2025-02-23 08:46:10|332.8|331.1|332.81|331.11|332.81|331.11|332.8|331.1|2
1740300380000|2025-02-23 08:46:20|332.82|331.12|332.82|331.12|332.82|331.12|332.82|331.12|1
1740300390000|2025-02-23 08:46:30|332.79|331.09|332.1|330.4|332.79|331.09|332.03|330.33|8
1740300400000|2025-02-23 08:46:40|332.22|330.52|332.14|330.44|332.22|330.52|332.14|330.44|5
1740300410000|2025-02-23 08:46:50|332.2|330.5|332.22|330.52|332.23|330.53|332.2|330.5|3
1740300420000|2025-02-23 08:47:00|332.2|330.5|332.15|330.45|332.2|330.5|332.07|330.37|19
1740300430000|2025-02-23 08:47:10|332.14|330.44|332.21|330.51|332.24|330.54|332.12|330.42|16
1740300440000|2025-02-23 08:47:20|332.24|330.54|332.13|330.43|332.25|330.55|332.08|330.38|19
1740300450000|2025-02-23 08:47:30|332.1|330.4|332.03|330.33|332.1|330.4|332.02|330.32|5
1740300460000|2025-02-23 08:47:40|332.1|330.4|332.07|330.37|332.1|330.4|332.05|330.35|6
1740300470000|2025-02-23 08:47:50|332.08|330.38|332.07|330.37|332.09|330.39|332.02|330.32|15
1740300480000|2025-02-23 08:48:00|332.06|330.36|331.95|330.25|332.06|330.36|331.92|330.22|14
1740300490000|2025-02-23 08:48:10|331.94|330.24|331.96|330.26|332|330.3|331.92|330.22|6
1740300500000|2025-02-23 08:48:20|332.03|330.33|332.02|330.32|332.08|330.38|332.01|330.31|9
1740300510000|2025-02-23 08:48:30|332.09|330.39|332.04|330.34|332.09|330.39|332.04|330.34|2
1740300520000|2025-02-23 08:48:40|332.09|330.39|332.12|330.42|332.12|330.42|332.09|330.39|5
1740300530000|2025-02-23 08:48:50|332.14|330.44|332.24|330.54|332.24|330.54|332.14|330.44|10
1740300540000|2025-02-23 08:49:00|332.22|330.52|332.23|330.53|332.24|330.54|332.22|330.52|4
1740300550000|2025-02-23 08:49:10|332.24|330.54|332.23|330.53|332.26|330.56|332.22|330.52|9
1740300560000|2025-02-23 08:49:20|332.26|330.56|332.23|330.53|332.26|330.56|332.23|330.53|4
1740300570000|2025-02-23 08:49:30|332.24|330.54|332.24|330.54|332.27|330.57|332.24|330.54|7
1740300590000|2025-02-23 08:49:50|332.28|330.58|332.32|330.62|332.32|330.62|332.25|330.55|8
1740300600000|2025-02-23 08:50:00|332.33|330.63|332.32|330.62|332.33|330.63|332.31|330.61|4
1740300610000|2025-02-23 08:50:10|332.33|330.63|332.23|330.53|332.33|330.63|332.19|330.49|14
1740300620000|2025-02-23 08:50:20|332.22|330.52|332.27|330.57|332.3|330.6|332.22|330.52|11
1740300630000|2025-02-23 08:50:30|332.25|330.55|332.27|330.57|332.29|330.59|332.25|330.55|4
1740300640000|2025-02-23 08:50:40|332.29|330.59|332.28|330.58|332.29|330.59|332.27|330.57|12
1740300650000|2025-02-23 08:50:50|332.27|330.57|332.28|330.58|332.29|330.59|332.27|330.57|6
1740300660000|2025-02-23 08:51:00|332.29|330.59|332.34|330.64|332.34|330.64|332.28|330.58|8
1740300670000|2025-02-23 08:51:10|332.36|330.66|332.34|330.64|332.36|330.66|332.34|330.64|3
1740300680000|2025-02-23 08:51:20|332.33|330.63|332.34|330.64|332.34|330.64|332.31|330.61|7
1740300690000|2025-02-23 08:51:30|332.35|330.65|332.34|330.64|332.35|330.65|332.34|330.64|2
1740300700000|2025-02-23 08:51:40|332.32|330.62|332.22|330.52|332.32|330.62|332.22|330.52|9
1740300710000|2025-02-23 08:51:50|332.23|330.53|332.22|330.52|332.24|330.54|332.21|330.51|9
1740300720000|2025-02-23 08:52:00|332.25|330.55|332.26|330.56|332.29|330.59|332.24|330.54|7
1740300730000|2025-02-23 08:52:10|332.25|330.55|332.3|330.6|332.31|330.61|332.25|330.55|12
1740300740000|2025-02-23 08:52:20|332.29|330.59|332.27|330.57|332.29|330.59|332.26|330.56|3
1740300750000|2025-02-23 08:52:30|332.23|330.53|332.19|330.49|332.23|330.53|332.14|330.44|8
1740300760000|2025-02-23 08:52:40|332.21|330.51|332.14|330.44|332.21|330.51|332.14|330.44|16
1740300770000|2025-02-23 08:52:50|332.2|330.5|332.14|330.44|332.2|330.5|332.14|330.44|5
1740300780000|2025-02-23 08:53:00|332.17|330.47|332.06|330.36|332.17|330.47|332.06|330.36|16
1740300790000|2025-02-23 08:53:10|332.05|330.35|332.04|330.34|332.05|330.35|332.04|330.34|12
1740300800000|2025-02-23 08:53:20|332.05|330.35|332.04|330.34|332.05|330.35|332.04|330.34|2
1740300810000|2025-02-23 08:53:30|332.03|330.33|332.03|330.33|332.07|330.37|332.02|330.32|8
1740300820000|2025-02-23 08:53:40|332.07|330.37|332.05|330.35|332.07|330.37|332.03|330.33|8
1740300830000|2025-02-23 08:53:50|332.06|330.36|332.03|330.33|332.06|330.36|332.03|330.33|5
1740300840000|2025-02-23 08:54:00|332.04|330.34|332.15|330.45|332.15|330.45|332.04|330.34|9
1740300850000|2025-02-23 08:54:10|332.18|330.48|332.24|330.54|332.25|330.55|332.18|330.48|9
1740300860000|2025-02-23 08:54:20|332.2|330.5|332.14|330.44|332.21|330.51|332.1|330.4|9
1740300870000|2025-02-23 08:54:30|332.18|330.48|332.05|330.35|332.18|330.48|332.04|330.34|15
1740300880000|2025-02-23 08:54:40|332.02|330.32|331.94|330.24|332.04|330.34|331.94|330.24|9
1740300890000|2025-02-23 08:54:50|331.91|330.21|331.92|330.22|331.92|330.22|331.9|330.2|3
1740300900000|2025-02-23 08:55:00|331.96|330.26|331.95|330.25|331.96|330.26|331.92|330.22|16
1740300910000|2025-02-23 08:55:10|331.94|330.24|331.94|330.24|331.96|330.26|331.93|330.23|8
1740300920000|2025-02-23 08:55:20|331.95|330.25|331.98|330.28|331.98|330.28|331.93|330.23|14
1740300930000|2025-02-23 08:55:30|332|330.3|331.99|330.29|332|330.3|331.93|330.23|11
1740300940000|2025-02-23 08:55:40|332.03|330.33|332.03|330.33|332.04|330.34|331.99|330.29|11
1740300950000|2025-02-23 08:55:50|332.06|330.36|332.08|330.38|332.09|330.39|332.03|330.33|9
1740300960000|2025-02-23 08:56:00|332.07|330.37|332.07|330.37|332.09|330.39|332.05|330.35|8
1740300970000|2025-02-23 08:56:10|332.06|330.36|332.01|330.31|332.08|330.38|332.01|330.31|7
1740300980000|2025-02-23 08:56:20|332|330.3|332.02|330.32|332.02|330.32|332|330.3|2
1740301000000|2025-02-23 08:56:40|331.98|330.28|331.92|330.22|331.98|330.28|331.85|330.15|5
1740301010000|2025-02-23 08:56:50|331.84|330.14|331.72|330.02|331.84|330.14|331.64|329.94|20
1740301020000|2025-02-23 08:57:00|331.75|330.05|331.81|330.11|331.84|330.14|331.75|330.05|21
1740301030000|2025-02-23 08:57:10|331.8|330.1|331.87|330.17|331.9|330.2|331.8|330.1|12
1740301040000|2025-02-23 08:57:20|331.86|330.16|331.85|330.15|331.89|330.19|331.85|330.15|8
1740301050000|2025-02-23 08:57:30|331.89|330.19|331.91|330.21|331.94|330.24|331.89|330.19|14
1740301060000|2025-02-23 08:57:40|331.92|330.22|331.99|330.29|332|330.3|331.91|330.21|13
1740301070000|2025-02-23 08:57:50|332|330.3|331.95|330.25|332|330.3|331.95|330.25|7
1740301080000|2025-02-23 08:58:00|331.99|330.29|332.06|330.36|332.12|330.42|331.99|330.29|12
1740301090000|2025-02-23 08:58:10|332.09|330.39|332.12|330.42|332.12|330.42|332.09|330.39|2
1740301120000|2025-02-23 08:58:40|332.1|330.4|332.16|330.46|332.16|330.46|332.1|330.4|3
1740301140000|2025-02-23 08:59:00|332.15|330.45|332.15|330.45|332.15|330.45|332.15|330.45|1
1740301200000|2025-02-23 09:00:00|332.19|330.49|332.24|330.54|332.24|330.54|332.19|330.49|6
1740301210000|2025-02-23 09:00:10|332.23|330.53|332.3|330.6|332.3|330.6|332.23|330.53|9
1740301220000|2025-02-23 09:00:20|332.28|330.58|332.28|330.58|332.29|330.59|332.28|330.58|5
1740301240000|2025-02-23 09:00:40|332.27|330.57|332.27|330.57|332.27|330.57|332.27|330.57|1
1740301250000|2025-02-23 09:00:50|332.26|330.56|332.24|330.54|332.26|330.56|332.24|330.54|3
1740301270000|2025-02-23 09:01:10|332.27|330.57|332.3|330.6|332.3|330.6|332.26|330.56|4
1740301280000|2025-02-23 09:01:20|332.31|330.61|332.34|330.64|332.34|330.64|332.31|330.61|4
1740301290000|2025-02-23 09:01:30|332.35|330.65|332.37|330.67|332.37|330.67|332.35|330.65|3
1740301330000|2025-02-23 09:02:10|332.38|330.68|332.51|330.81|332.53|330.83|332.38|330.68|6
1740301340000|2025-02-23 09:02:20|332.5|330.8|332.54|330.84|332.55|330.85|332.5|330.8|8
1740301350000|2025-02-23 09:02:30|332.53|330.83|332.53|330.83|332.54|330.84|332.51|330.81|9
1740301360000|2025-02-23 09:02:40|332.55|330.85|332.59|330.89|332.59|330.89|332.55|330.85|4
1740301370000|2025-02-23 09:02:50|332.6|330.9|332.61|330.91|332.61|330.91|332.6|330.9|2
1740301380000|2025-02-23 09:03:00|332.62|330.92|332.76|331.06|332.76|331.06|332.62|330.92|3
1740301390000|2025-02-23 09:03:10|332.77|331.07|332.78|331.08|332.78|331.08|332.77|331.07|2
1740301400000|2025-02-23 09:03:20|332.79|331.09|332.8|331.1|332.8|331.1|332.79|331.09|2
1740301410000|2025-02-23 09:03:30|332.81|331.11|332.98|331.28|332.98|331.28|332.81|331.11|11
1740301420000|2025-02-23 09:03:40|332.99|331.29|333.03|331.33|333.03|331.33|332.99|331.29|5
1740301430000|2025-02-23 09:03:50|333.04|331.34|333.04|331.34|333.04|331.34|333.04|331.34|1
1740301440000|2025-02-23 09:04:00|333.01|331.31|333.03|331.33|333.03|331.33|333.01|331.31|3
1740301450000|2025-02-23 09:04:10|332.95|331.25|332.93|331.23|332.98|331.28|332.93|331.23|5
1740301480000|2025-02-23 09:04:40|332.94|331.24|332.93|331.23|332.94|331.24|332.93|331.23|2
1740301510000|2025-02-23 09:05:10|332.94|331.24|332.94|331.24|332.94|331.24|332.93|331.23|3
1740301530000|2025-02-23 09:05:30|332.92|331.22|332.89|331.19|332.92|331.22|332.86|331.16|10
1740301540000|2025-02-23 09:05:40|332.88|331.18|332.82|331.12|332.88|331.18|332.8|331.1|11
1740301560000|2025-02-23 09:06:00|332.88|331.18|332.94|331.24|332.94|331.24|332.88|331.18|4
1740301570000|2025-02-23 09:06:10|332.95|331.25|332.95|331.25|332.95|331.25|332.95|331.25|1
1740301580000|2025-02-23 09:06:20|332.94|331.24|332.94|331.24|332.94|331.24|332.93|331.23|3
1740301590000|2025-02-23 09:06:30|332.93|331.23|332.94|331.24|332.95|331.25|332.91|331.21|9
1740301600000|2025-02-23 09:06:40|332.91|331.21|332.92|331.22|332.94|331.24|332.91|331.21|17
1740301610000|2025-02-23 09:06:50|332.89|331.19|333.02|331.32|333.02|331.32|332.89|331.19|12
1740301620000|2025-02-23 09:07:00|333.03|331.33|332.92|331.22|333.03|331.33|332.9|331.2|14
1740301630000|2025-02-23 09:07:10|332.93|331.23|332.91|331.21|332.93|331.23|332.91|331.21|3
1740301640000|2025-02-23 09:07:20|332.92|331.22|332.92|331.22|332.92|331.22|332.91|331.21|3
1740301650000|2025-02-23 09:07:30|332.91|331.21|332.92|331.22|332.92|331.22|332.91|331.21|2
1740301670000|2025-02-23 09:07:50|332.91|331.21|332.91|331.21|332.91|331.21|332.91|331.21|1
1740301680000|2025-02-23 09:08:00|332.92|331.22|332.91|331.21|332.92|331.22|332.91|331.21|2
1740301690000|2025-02-23 09:08:10|332.93|331.23|332.93|331.23|332.93|331.23|332.91|331.21|6
1740301700000|2025-02-23 09:08:20|332.95|331.25|332.92|331.22|332.95|331.25|332.91|331.21|6
1740301720000|2025-02-23 09:08:40|332.9|331.2|332.91|331.21|332.91|331.21|332.9|331.2|2
1740301730000|2025-02-23 09:08:50|332.92|331.22|332.92|331.22|332.94|331.24|332.91|331.21|5
1740301740000|2025-02-23 09:09:00|332.94|331.24|332.91|331.21|332.94|331.24|332.91|331.21|4
1740301750000|2025-02-23 09:09:10|332.93|331.23|332.92|331.22|332.94|331.24|332.92|331.22|4
1740301760000|2025-02-23 09:09:20|332.9|331.2|332.86|331.16|332.9|331.2|332.86|331.16|2
1740301770000|2025-02-23 09:09:30|332.84|331.14|332.89|331.19|332.89|331.19|332.82|331.12|7
1740301780000|2025-02-23 09:09:40|332.9|331.2|332.82|331.12|332.95|331.25|332.82|331.12|8
1740301790000|2025-02-23 09:09:50|332.81|331.11|332.83|331.13|332.83|331.13|332.8|331.1|5
1740301800000|2025-02-23 09:10:00|332.8|331.1|332.8|331.1|332.8|331.1|332.8|331.1|1
1740301810000|2025-02-23 09:10:10|332.83|331.13|332.8|331.1|332.83|331.13|332.8|331.1|2
1740301820000|2025-02-23 09:10:20|332.78|331.08|332.8|331.1|332.81|331.11|332.78|331.08|3
1740301830000|2025-02-23 09:10:30|332.82|331.12|332.8|331.1|332.83|331.13|332.8|331.1|8
1740301840000|2025-02-23 09:10:40|332.83|331.13|332.71|331.01|332.83|331.13|332.7|331|9
1740301850000|2025-02-23 09:10:50|332.75|331.05|332.73|331.03|332.75|331.05|332.73|331.03|2
1740301860000|2025-02-23 09:11:00|332.78|331.08|332.76|331.06|332.78|331.08|332.73|331.03|13
1740301870000|2025-02-23 09:11:10|332.74|331.04|332.61|330.91|332.75|331.05|332.59|330.89|17
1740301880000|2025-02-23 09:11:20|332.62|330.92|332.61|330.91|332.64|330.94|332.59|330.89|11
1740301890000|2025-02-23 09:11:30|332.63|330.93|332.66|330.96|332.69|330.99|332.62|330.92|14
1740301900000|2025-02-23 09:11:40|332.71|331.01|332.71|331.01|332.75|331.05|332.71|331.01|8
1740301910000|2025-02-23 09:11:50|332.72|331.02|332.71|331.01|332.72|331.02|332.69|330.99|6
1740301920000|2025-02-23 09:12:00|332.72|331.02|332.69|330.99|332.75|331.05|332.69|330.99|4
1740301930000|2025-02-23 09:12:10|332.7|331|332.71|331.01|332.71|331.01|332.69|330.99|3
1740301940000|2025-02-23 09:12:20|332.73|331.03|332.72|331.02|332.73|331.03|332.69|330.99|6
1740301950000|2025-02-23 09:12:30|332.71|331.01|332.68|330.98|332.71|331.01|332.68|330.98|2
1740301960000|2025-02-23 09:12:40|332.7|331|332.62|330.92|332.7|331|332.61|330.91|9
1740301970000|2025-02-23 09:12:50|332.56|330.86|332.47|330.77|332.56|330.86|332.46|330.76|6
1740301980000|2025-02-23 09:13:00|332.46|330.76|332.45|330.75|332.46|330.76|332.45|330.75|2
1740301990000|2025-02-23 09:13:10|332.47|330.77|332.44|330.74|332.47|330.77|332.44|330.74|4
1740302000000|2025-02-23 09:13:20|332.43|330.73|332.43|330.73|332.43|330.73|332.43|330.73|1
1740302010000|2025-02-23 09:13:30|332.42|330.72|332.4|330.7|332.42|330.72|332.4|330.7|2
1740302020000|2025-02-23 09:13:40|332.39|330.69|332.39|330.69|332.39|330.69|332.37|330.67|4
1740302030000|2025-02-23 09:13:50|332.38|330.68|332.31|330.61|332.38|330.68|332.3|330.6|12
1740302040000|2025-02-23 09:14:00|332.3|330.6|332.21|330.51|332.3|330.6|332.21|330.51|9
1740302050000|2025-02-23 09:14:10|332.22|330.52|332.14|330.44|332.22|330.52|332.14|330.44|11
1740302060000|2025-02-23 09:14:20|332.15|330.45|332.1|330.4|332.17|330.47|332.1|330.4|9
1740302070000|2025-02-23 09:14:30|332.11|330.41|332.1|330.4|332.11|330.41|332.1|330.4|2
1740302080000|2025-02-23 09:14:40|332.12|330.42|332.1|330.4|332.12|330.42|332.1|330.4|7
1740302090000|2025-02-23 09:14:50|332.04|330.34|331.98|330.28|332.04|330.34|331.96|330.26|11
1740302100000|2025-02-23 09:15:00|331.99|330.29|331.97|330.27|332.01|330.31|331.93|330.23|18
1740302110000|2025-02-23 09:15:10|331.99|330.29|332.1|330.4|332.1|330.4|331.97|330.27|8
1740302120000|2025-02-23 09:15:20|332.09|330.39|331.99|330.29|332.09|330.39|331.99|330.29|10
1740302130000|2025-02-23 09:15:30|331.98|330.28|331.91|330.21|331.98|330.28|331.89|330.19|9
1740302140000|2025-02-23 09:15:40|331.9|330.2|331.87|330.17|331.9|330.2|331.87|330.17|4
1740302150000|2025-02-23 09:15:50|331.86|330.16|331.89|330.19|331.9|330.2|331.86|330.16|11
1740302160000|2025-02-23 09:16:00|331.88|330.18|332.06|330.36|332.08|330.38|331.88|330.18|6
1740302170000|2025-02-23 09:16:10|332.07|330.37|332.08|330.38|332.08|330.38|332.04|330.34|11
1740302180000|2025-02-23 09:16:20|332.07|330.37|332.08|330.38|332.09|330.39|332.07|330.37|9
1740302190000|2025-02-23 09:16:30|332.06|330.36|332.08|330.38|332.09|330.39|332.06|330.36|9
1740302200000|2025-02-23 09:16:40|332.09|330.39|332.11|330.41|332.14|330.44|332.06|330.36|16
1740302210000|2025-02-23 09:16:50|332.1|330.4|332.08|330.38|332.1|330.4|332.03|330.33|11
1740302220000|2025-02-23 09:17:00|332.09|330.39|332.09|330.39|332.15|330.45|332.08|330.38|13
1740302230000|2025-02-23 09:17:10|332.07|330.37|332.05|330.35|332.08|330.38|332.05|330.35|10
1740302240000|2025-02-23 09:17:20|332.04|330.34|331.96|330.26|332.04|330.34|331.96|330.26|10
1740302250000|2025-02-23 09:17:30|331.91|330.21|331.72|330.02|331.91|330.21|331.72|330.02|8
1740302260000|2025-02-23 09:17:40|331.73|330.03|331.55|329.85|331.74|330.04|331.55|329.85|10
1740302270000|2025-02-23 09:17:50|331.54|329.84|331.45|329.75|331.55|329.85|331.44|329.74|18
1740302280000|2025-02-23 09:18:00|331.47|329.77|331.39|329.69|331.5|329.8|331.31|329.61|18
1740302290000|2025-02-23 09:18:10|331.4|329.7|331.37|329.67|331.41|329.71|331.36|329.66|14
1740302300000|2025-02-23 09:18:20|331.38|329.68|331.43|329.73|331.43|329.73|331.36|329.66|11
1740302310000|2025-02-23 09:18:30|331.39|329.69|331.39|329.69|331.43|329.73|331.39|329.69|9
1740302320000|2025-02-23 09:18:40|331.36|329.66|331.4|329.7|331.42|329.72|331.36|329.66|6
1740302330000|2025-02-23 09:18:50|331.42|329.72|331.36|329.66|331.42|329.72|331.36|329.66|13
1740302340000|2025-02-23 09:19:00|331.35|329.65|331.38|329.68|331.43|329.73|331.35|329.65|16
1740302350000|2025-02-23 09:19:10|331.36|329.66|331.42|329.72|331.42|329.72|331.34|329.64|11
1740302360000|2025-02-23 09:19:20|331.43|329.73|331.44|329.74|331.44|329.74|331.38|329.68|8
1740302370000|2025-02-23 09:19:30|331.43|329.73|331.41|329.71|331.44|329.74|331.4|329.7|8
1740302380000|2025-02-23 09:19:40|331.42|329.72|331.42|329.72|331.43|329.73|331.42|329.72|5
1740302390000|2025-02-23 09:19:50|331.43|329.73|331.44|329.74|331.44|329.74|331.42|329.72|4
1740302400000|2025-02-23 09:20:00|331.45|329.75|331.42|329.72|331.45|329.75|331.42|329.72|3
1740302410000|2025-02-23 09:20:10|331.4|329.7|331.43|329.73|331.47|329.77|331.4|329.7|9
1740302420000|2025-02-23 09:20:20|331.41|329.71|331.41|329.71|331.43|329.73|331.38|329.68|15
1740302430000|2025-02-23 09:20:30|331.42|329.72|331.4|329.7|331.42|329.72|331.4|329.7|5
1740302440000|2025-02-23 09:20:40|331.41|329.71|331.24|329.54|331.41|329.71|331.24|329.54|11
1740302450000|2025-02-23 09:20:50|331.22|329.52|331.13|329.43|331.23|329.53|331.11|329.41|12
1740302460000|2025-02-23 09:21:00|331.15|329.45|331.24|329.54|331.24|329.54|331.11|329.41|21
1740302470000|2025-02-23 09:21:10|331.23|329.53|331.22|329.52|331.26|329.56|331.21|329.51|10
1740302480000|2025-02-23 09:21:20|331.23|329.53|331.21|329.51|331.23|329.53|331.21|329.51|3
1740302490000|2025-02-23 09:21:30|331.22|329.52|331.23|329.53|331.23|329.53|331.21|329.51|3
1740302500000|2025-02-23 09:21:40|331.22|329.52|330.75|329.05|331.22|329.52|330.72|329.02|6
1740302510000|2025-02-23 09:21:50|330.72|329.02|330.74|329.04|330.74|329.04|330.72|329.02|3
1740302520000|2025-02-23 09:22:00|330.73|329.03|330.76|329.06|330.76|329.06|330.72|329.02|6
1740302530000|2025-02-23 09:22:10|330.77|329.07|330.71|329.01|330.78|329.08|330.71|329.01|5
1740302540000|2025-02-23 09:22:20|330.72|329.02|330.55|328.85|330.76|329.06|330.55|328.85|15
1740302550000|2025-02-23 09:22:30|330.54|328.84|330.38|328.68|330.54|328.84|330.37|328.67|9
1740302560000|2025-02-23 09:22:40|330.35|328.65|330.32|328.62|330.36|328.66|330.28|328.58|8
1740302570000|2025-02-23 09:22:50|330.34|328.64|330.35|328.65|330.37|328.67|330.32|328.62|10
1740302580000|2025-02-23 09:23:00|330.36|328.66|330.53|328.83|330.53|328.83|330.36|328.66|10
1740302590000|2025-02-23 09:23:10|330.52|328.82|330.51|328.81|330.55|328.85|330.5|328.8|17
1740302600000|2025-02-23 09:23:20|330.55|328.85|330.51|328.81|330.55|328.85|330.51|328.81|3
1740302610000|2025-02-23 09:23:30|330.52|328.82|330.34|328.64|330.52|328.82|330.34|328.64|12
1740302620000|2025-02-23 09:23:40|330.33|328.63|330.34|328.64|330.34|328.64|330.33|328.63|2
1740302630000|2025-02-23 09:23:50|330.37|328.67|330.32|328.62|330.37|328.67|330.32|328.62|6
1740302640000|2025-02-23 09:24:00|330.33|328.63|330.42|328.72|330.45|328.75|330.33|328.63|13
1740302650000|2025-02-23 09:24:10|330.43|328.73|330.45|328.75|330.47|328.77|330.42|328.72|8
1740302660000|2025-02-23 09:24:20|330.46|328.76|330.44|328.74|330.48|328.78|330.42|328.72|9
1740302670000|2025-02-23 09:24:30|330.38|328.68|330.27|328.57|330.38|328.68|330.27|328.57|13
1740302680000|2025-02-23 09:24:40|330.3|328.6|330.33|328.63|330.34|328.64|330.29|328.59|9
1740302690000|2025-02-23 09:24:50|330.34|328.64|330.36|328.66|330.37|328.67|330.33|328.63|15
1740302700000|2025-02-23 09:25:00|330.37|328.67|330.42|328.72|330.44|328.74|330.36|328.66|12
1740302710000|2025-02-23 09:25:10|330.45|328.75|330.48|328.78|330.49|328.79|330.44|328.74|6
1740302720000|2025-02-23 09:25:20|330.49|328.79|330.53|328.83|330.55|328.85|330.49|328.79|5
1740302730000|2025-02-23 09:25:30|330.52|328.82|330.44|328.74|330.52|328.82|330.4|328.7|15
1740302740000|2025-02-23 09:25:40|330.45|328.75|330.33|328.63|330.45|328.75|330.33|328.63|11
1740302750000|2025-02-23 09:25:50|330.35|328.65|330.39|328.69|330.39|328.69|330.35|328.65|14
1740302760000|2025-02-23 09:26:00|330.41|328.71|330.43|328.73|330.48|328.78|330.41|328.71|15
1740302770000|2025-02-23 09:26:10|330.42|328.72|330.36|328.66|330.42|328.72|330.28|328.58|8
1740302780000|2025-02-23 09:26:20|330.37|328.67|330.45|328.75|330.45|328.75|330.36|328.66|7
1740302790000|2025-02-23 09:26:30|330.46|328.76|330.43|328.73|330.46|328.76|330.43|328.73|5
1740302800000|2025-02-23 09:26:40|330.46|328.76|330.42|328.72|330.46|328.76|330.4|328.7|11
1740302810000|2025-02-23 09:26:50|330.41|328.71|330.46|328.76|330.47|328.77|330.41|328.71|11
1740302820000|2025-02-23 09:27:00|330.47|328.77|330.47|328.77|330.47|328.77|330.45|328.75|7
1740302830000|2025-02-23 09:27:10|330.48|328.78|330.45|328.75|330.48|328.78|330.45|328.75|2
1740302840000|2025-02-23 09:27:20|330.49|328.79|330.46|328.76|330.5|328.8|330.44|328.74|9
1740302850000|2025-02-23 09:27:30|330.45|328.75|330.48|328.78|330.48|328.78|330.45|328.75|5
1740302860000|2025-02-23 09:27:40|330.47|328.77|330.51|328.81|330.51|328.81|330.47|328.77|5
1740302870000|2025-02-23 09:27:50|330.53|328.83|330.55|328.85|330.56|328.86|330.51|328.81|11
1740302880000|2025-02-23 09:28:00|330.53|328.83|330.59|328.89|330.59|328.89|330.53|328.83|5
1740302890000|2025-02-23 09:28:10|330.55|328.85|330.65|328.95|330.67|328.97|330.55|328.85|11
1740302900000|2025-02-23 09:28:20|330.66|328.96|330.68|328.98|330.68|328.98|330.65|328.95|5
1740302910000|2025-02-23 09:28:30|330.69|328.99|330.53|328.83|330.69|328.99|330.41|328.71|14
1740302920000|2025-02-23 09:28:40|330.52|328.82|330.56|328.86|330.56|328.86|330.49|328.79|15
1740302930000|2025-02-23 09:28:50|330.55|328.85|330.54|328.84|330.55|328.85|330.51|328.81|10
1740302940000|2025-02-23 09:29:00|330.53|328.83|330.56|328.86|330.56|328.86|330.53|328.83|5
1740302950000|2025-02-23 09:29:10|330.54|328.84|330.31|328.61|330.54|328.84|330.31|328.61|18
1740302960000|2025-02-23 09:29:20|330.32|328.62|330.33|328.63|330.37|328.67|330.31|328.61|15
1740302970000|2025-02-23 09:29:30|330.36|328.66|330.38|328.68|330.38|328.68|330.33|328.63|6
1740302980000|2025-02-23 09:29:40|330.35|328.65|330.35|328.65|330.35|328.65|330.34|328.64|3
1740302990000|2025-02-23 09:29:50|330.36|328.66|330.39|328.69|330.39|328.69|330.36|328.66|5
1740303000000|2025-02-23 09:30:00|330.36|328.66|330.39|328.69|330.4|328.7|330.36|328.66|4
1740303010000|2025-02-23 09:30:10|330.38|328.68|330.38|328.68|330.38|328.68|330.38|328.68|1
1740303020000|2025-02-23 09:30:20|330.33|328.63|330.26|328.56|330.37|328.67|330.25|328.55|13
1740303030000|2025-02-23 09:30:30|330.25|328.55|330.3|328.6|330.31|328.61|330.25|328.55|8
1740303040000|2025-02-23 09:30:40|330.28|328.58|330.28|328.58|330.28|328.58|330.28|328.58|1
1740303050000|2025-02-23 09:30:50|330.3|328.6|330.31|328.61|330.35|328.65|330.3|328.6|10
1740303060000|2025-02-23 09:31:00|330.36|328.66|330.46|328.76|330.46|328.76|330.34|328.64|6
1740303070000|2025-02-23 09:31:10|330.47|328.77|330.57|328.87|330.58|328.88|330.47|328.77|16
1740303080000|2025-02-23 09:31:20|330.56|328.86|330.59|328.89|330.62|328.92|330.56|328.86|12
1740303090000|2025-02-23 09:31:30|330.63|328.93|330.58|328.88|330.63|328.93|330.56|328.86|18
1740303100000|2025-02-23 09:31:40|330.59|328.89|330.57|328.87|330.6|328.9|330.53|328.83|8
1740303110000|2025-02-23 09:31:50|330.58|328.88|330.61|328.91|330.65|328.95|330.56|328.86|12
1740303120000|2025-02-23 09:32:00|330.63|328.93|330.66|328.96|330.68|328.98|330.59|328.89|17
1740303130000|2025-02-23 09:32:10|330.68|328.98|330.66|328.96|330.69|328.99|330.63|328.93|14
1740303140000|2025-02-23 09:32:20|330.64|328.94|330.63|328.93|330.68|328.98|330.63|328.93|13
1740303150000|2025-02-23 09:32:30|330.62|328.92|330.63|328.93|330.63|328.93|330.56|328.86|14
1740303160000|2025-02-23 09:32:40|330.64|328.94|330.61|328.91|330.64|328.94|330.59|328.89|9
1740303170000|2025-02-23 09:32:50|330.62|328.92|330.62|328.92|330.64|328.94|330.61|328.91|9
1740303180000|2025-02-23 09:33:00|330.63|328.93|330.64|328.94|330.66|328.96|330.62|328.92|10
1740303190000|2025-02-23 09:33:10|330.63|328.93|330.57|328.87|330.63|328.93|330.57|328.87|9
1740303200000|2025-02-23 09:33:20|330.56|328.86|330.5|328.8|330.61|328.91|330.47|328.77|17
1740303210000|2025-02-23 09:33:30|330.49|328.79|330.41|328.71|330.51|328.81|330.41|328.71|13
1740303230000|2025-02-23 09:33:50|330.4|328.7|330.4|328.7|330.42|328.72|330.39|328.69|5
1740303240000|2025-02-23 09:34:00|330.41|328.71|330.41|328.71|330.43|328.73|330.4|328.7|7
1740303250000|2025-02-23 09:34:10|330.36|328.66|330.31|328.61|330.38|328.68|330.31|328.61|11
1740303260000|2025-02-23 09:34:20|330.32|328.62|330.31|328.61|330.34|328.64|330.31|328.61|4
1740303270000|2025-02-23 09:34:30|330.33|328.63|330.31|328.61|330.33|328.63|330.31|328.61|10
1740303280000|2025-02-23 09:34:40|330.33|328.63|330.44|328.74|330.48|328.78|330.33|328.63|9
1740303300000|2025-02-23 09:35:00|330.48|328.78|330.44|328.74|330.48|328.78|330.41|328.71|10
1740303310000|2025-02-23 09:35:10|330.45|328.75|330.47|328.77|330.48|328.78|330.45|328.75|10
1740303320000|2025-02-23 09:35:20|330.48|328.78|330.47|328.77|330.5|328.8|330.46|328.76|14
1740303330000|2025-02-23 09:35:30|330.46|328.76|330.31|328.61|330.47|328.77|330.31|328.61|9
1740303340000|2025-02-23 09:35:40|330.3|328.6|330.26|328.56|330.3|328.6|330.25|328.55|7
1740303350000|2025-02-23 09:35:50|330.29|328.59|330.27|328.57|330.29|328.59|330.27|328.57|3
1740303360000|2025-02-23 09:36:00|330.26|328.56|330.29|328.59|330.3|328.6|330.26|328.56|3
1740303370000|2025-02-23 09:36:10|330.28|328.58|330.27|328.57|330.28|328.58|330.27|328.57|2
1740303380000|2025-02-23 09:36:20|330.26|328.56|330.26|328.56|330.26|328.56|330.26|328.56|1
1740303390000|2025-02-23 09:36:30|330.25|328.55|330.28|328.58|330.28|328.58|330.25|328.55|2
1740303400000|2025-02-23 09:36:40|330.31|328.61|330.31|328.61|330.31|328.61|330.31|328.61|1
1740303410000|2025-02-23 09:36:50|330.32|328.62|330.38|328.68|330.39|328.69|330.32|328.62|17
1740303420000|2025-02-23 09:37:00|330.35|328.65|330.46|328.76|330.48|328.78|330.35|328.65|22
1740303430000|2025-02-23 09:37:10|330.45|328.75|330.57|328.87|330.65|328.95|330.45|328.75|14
1740303440000|2025-02-23 09:37:20|330.53|328.83|330.33|328.63|330.53|328.83|330.33|328.63|15
1740303450000|2025-02-23 09:37:30|330.32|328.62|330.31|328.61|330.32|328.62|330.31|328.61|2
1740303460000|2025-02-23 09:37:40|330.32|328.62|330.36|328.66|330.36|328.66|330.32|328.62|4
1740303470000|2025-02-23 09:37:50|330.38|328.68|330.34|328.64|330.42|328.72|330.34|328.64|15
1740303480000|2025-02-23 09:38:00|330.36|328.66|330.31|328.61|330.36|328.66|330.31|328.61|3
1740303490000|2025-02-23 09:38:10|330.32|328.62|330.35|328.65|330.35|328.65|330.3|328.6|9
1740303500000|2025-02-23 09:38:20|330.33|328.63|330.31|328.61|330.33|328.63|330.31|328.61|2
1740303520000|2025-02-23 09:38:40|330.32|328.62|330.35|328.65|330.35|328.65|330.31|328.61|6
1740303530000|2025-02-23 09:38:50|330.36|328.66|330.59|328.89|330.59|328.89|330.35|328.65|19
1740303540000|2025-02-23 09:39:00|330.6|328.9|330.65|328.95|330.65|328.95|330.59|328.89|7
1740303550000|2025-02-23 09:39:10|330.67|328.97|330.71|329.01|330.71|329.01|330.67|328.97|4
1740303560000|2025-02-23 09:39:20|330.72|329.02|330.77|329.07|330.77|329.07|330.72|329.02|6
1740303570000|2025-02-23 09:39:30|330.73|329.03|330.77|329.07|330.77|329.07|330.73|329.03|5
1740303580000|2025-02-23 09:39:40|330.74|329.04|330.75|329.05|330.75|329.05|330.74|329.04|2
1740303590000|2025-02-23 09:39:50|330.7|329|330.71|329.01|330.71|329.01|330.7|329|2
1740303600000|2025-02-23 09:40:00|330.72|329.02|330.82|329.12|330.82|329.12|330.72|329.02|4
1740303610000|2025-02-23 09:40:10|330.83|329.13|330.84|329.14|330.84|329.14|330.83|329.13|2
1740303620000|2025-02-23 09:40:20|330.85|329.15|330.85|329.15|330.85|329.15|330.85|329.15|1
1740303630000|2025-02-23 09:40:30|330.83|329.13|330.82|329.12|330.83|329.13|330.82|329.12|2
1740303640000|2025-02-23 09:40:40|330.83|329.13|330.83|329.13|330.83|329.13|330.83|329.13|1
1740303650000|2025-02-23 09:40:50|330.84|329.14|330.86|329.16|330.86|329.16|330.84|329.14|3
1740303660000|2025-02-23 09:41:00|330.87|329.17|330.88|329.18|330.88|329.18|330.87|329.17|2
1740303670000|2025-02-23 09:41:10|330.89|329.19|330.98|329.28|330.98|329.28|330.89|329.19|4
1740303680000|2025-02-23 09:41:20|330.99|329.29|331.03|329.33|331.03|329.33|330.99|329.29|5
1740303690000|2025-02-23 09:41:30|331.04|329.34|331.05|329.35|331.05|329.35|331.04|329.34|2
1740303700000|2025-02-23 09:41:40|331.06|329.36|331.06|329.36|331.09|329.39|331.05|329.35|5
1740303710000|2025-02-23 09:41:50|331.07|329.37|331.33|329.63|331.33|329.63|331.07|329.37|2
1740303760000|2025-02-23 09:42:40|331.34|329.64|331.34|329.64|331.34|329.64|331.34|329.64|1
1740303770000|2025-02-23 09:42:50|331.35|329.65|331.35|329.65|331.35|329.65|331.35|329.65|1
1740303780000|2025-02-23 09:43:00|331.36|329.66|331.36|329.66|331.36|329.66|331.36|329.66|1
1740303800000|2025-02-23 09:43:20|331.33|329.63|331.33|329.63|331.33|329.63|331.33|329.63|1
1740303840000|2025-02-23 09:44:00|331.32|329.62|331.29|329.59|331.32|329.62|331.29|329.59|2
1740303850000|2025-02-23 09:44:10|331.3|329.6|331.31|329.61|331.32|329.62|331.3|329.6|4
1740303860000|2025-02-23 09:44:20|331.3|329.6|331.29|329.59|331.3|329.6|331.29|329.59|2
1740303870000|2025-02-23 09:44:30|331.3|329.6|331.3|329.6|331.3|329.6|331.3|329.6|1
1740303880000|2025-02-23 09:44:40|331.29|329.59|331.28|329.58|331.29|329.59|331.28|329.58|2
1740303890000|2025-02-23 09:44:50|331.29|329.59|331.24|329.54|331.32|329.62|331.23|329.53|6
1740303900000|2025-02-23 09:45:00|331.27|329.57|331.33|329.63|331.33|329.63|331.26|329.56|7
1740303920000|2025-02-23 09:45:20|331.34|329.64|331.35|329.65|331.35|329.65|331.34|329.64|2
1740303930000|2025-02-23 09:45:30|331.36|329.66|331.36|329.66|331.36|329.66|331.36|329.66|1
1740303940000|2025-02-23 09:45:40|331.35|329.65|331.33|329.63|331.35|329.65|331.33|329.63|2
1740303970000|2025-02-23 09:46:10|331.3|329.6|331.33|329.63|331.33|329.63|331.3|329.6|4
1740304000000|2025-02-23 09:46:40|331.34|329.64|331.34|329.64|331.34|329.64|331.34|329.64|1
1740304020000|2025-02-23 09:47:00|331.35|329.65|331.35|329.65|331.35|329.65|331.35|329.65|1
1740304030000|2025-02-23 09:47:10|331.36|329.66|331.36|329.66|331.36|329.66|331.36|329.66|1
1740304080000|2025-02-23 09:48:00|331.37|329.67|331.47|329.77|331.47|329.77|331.37|329.67|5
1740304090000|2025-02-23 09:48:10|331.48|329.78|331.52|329.82|331.52|329.82|331.48|329.78|5
1740304100000|2025-02-23 09:48:20|331.53|329.83|331.45|329.75|331.53|329.83|331.45|329.75|5
1740304140000|2025-02-23 09:49:00|331.42|329.72|331.32|329.62|331.42|329.72|331.31|329.61|7
1740304150000|2025-02-23 09:49:10|331.35|329.65|331.29|329.59|331.35|329.65|331.29|329.59|5
1740304160000|2025-02-23 09:49:20|331.23|329.53|331.23|329.53|331.23|329.53|331.23|329.53|1
1740304170000|2025-02-23 09:49:30|331.26|329.56|331.26|329.56|331.26|329.56|331.26|329.56|1
1740304200000|2025-02-23 09:50:00|331.27|329.57|331.34|329.64|331.35|329.65|331.27|329.57|6
1740304210000|2025-02-23 09:50:10|331.32|329.62|331.37|329.67|331.37|329.67|331.32|329.62|11
1740304220000|2025-02-23 09:50:20|331.35|329.65|331.45|329.75|331.45|329.75|331.35|329.65|10
1740304230000|2025-02-23 09:50:30|331.44|329.74|331.46|329.76|331.46|329.76|331.44|329.74|3
1740304240000|2025-02-23 09:50:40|331.44|329.74|331.38|329.68|331.44|329.74|331.38|329.68|7
1740304250000|2025-02-23 09:50:50|331.39|329.69|331.35|329.65|331.39|329.69|331.33|329.63|3
1740304270000|2025-02-23 09:51:10|331.38|329.68|331.45|329.75|331.45|329.75|331.35|329.65|6
1740304310000|2025-02-23 09:51:50|331.42|329.72|331.28|329.58|331.43|329.73|331.28|329.58|6
1740304320000|2025-02-23 09:52:00|331.27|329.57|331.3|329.6|331.3|329.6|331.27|329.57|5
1740304330000|2025-02-23 09:52:10|331.34|329.64|331.34|329.64|331.34|329.64|331.34|329.64|1
1740304340000|2025-02-23 09:52:20|331.37|329.67|331.33|329.63|331.37|329.67|331.33|329.63|3
1740304350000|2025-02-23 09:52:30|331.35|329.65|331.35|329.65|331.35|329.65|331.34|329.64|3
1740304360000|2025-02-23 09:52:40|331.34|329.64|331.34|329.64|331.34|329.64|331.34|329.64|1
1740304410000|2025-02-23 09:53:30|331.31|329.61|331.3|329.6|331.33|329.63|331.3|329.6|4
1740304430000|2025-02-23 09:53:50|331.31|329.61|331.28|329.58|331.31|329.61|331.26|329.56|7
1740304440000|2025-02-23 09:54:00|331.29|329.59|331.28|329.58|331.31|329.61|331.27|329.57|7
1740304450000|2025-02-23 09:54:10|331.29|329.59|331.28|329.58|331.29|329.59|331.28|329.58|2
1740304460000|2025-02-23 09:54:20|331.27|329.57|331.27|329.57|331.27|329.57|331.27|329.57|1
1740304480000|2025-02-23 09:54:40|331.21|329.51|331.2|329.5|331.21|329.51|331.2|329.5|2
1740304490000|2025-02-23 09:54:50|331.21|329.51|331.21|329.51|331.21|329.51|331.21|329.51|1
1740304500000|2025-02-23 09:55:00|331.17|329.47|331.1|329.4|331.17|329.47|331.1|329.4|7
1740304510000|2025-02-23 09:55:10|331.11|329.41|331.13|329.43|331.14|329.44|331.1|329.4|7
1740304520000|2025-02-23 09:55:20|331.15|329.45|331.13|329.43|331.15|329.45|331.11|329.41|8
1740304530000|2025-02-23 09:55:30|331.11|329.41|331.11|329.41|331.12|329.42|331.11|329.41|3
1740304540000|2025-02-23 09:55:40|331.1|329.4|331.11|329.41|331.12|329.42|331.1|329.4|6
1740304550000|2025-02-23 09:55:50|331.09|329.39|331.08|329.38|331.13|329.43|331.07|329.37|15
1740304560000|2025-02-23 09:56:00|331.06|329.36|331.04|329.34|331.06|329.36|331.04|329.34|2
1740304570000|2025-02-23 09:56:10|331.08|329.38|331.19|329.49|331.19|329.49|331.08|329.38|15
1740304580000|2025-02-23 09:56:20|331.18|329.48|331.16|329.46|331.2|329.5|331.16|329.46|9
1740304590000|2025-02-23 09:56:30|331.2|329.5|331.26|329.56|331.26|329.56|331.18|329.48|16
1740304600000|2025-02-23 09:56:40|331.25|329.55|331.27|329.57|331.3|329.6|331.23|329.53|14
1740304610000|2025-02-23 09:56:50|331.29|329.59|331.31|329.61|331.32|329.62|331.28|329.58|16
1740304620000|2025-02-23 09:57:00|331.28|329.58|331.31|329.61|331.33|329.63|331.27|329.57|11
1740304630000|2025-02-23 09:57:10|331.33|329.63|331.39|329.69|331.4|329.7|331.32|329.62|14
1740304640000|2025-02-23 09:57:20|331.4|329.7|331.31|329.61|331.41|329.71|331.3|329.6|11
1740304650000|2025-02-23 09:57:30|331.3|329.6|331.21|329.51|331.31|329.61|331.21|329.51|11
1740304660000|2025-02-23 09:57:40|331.2|329.5|331.2|329.5|331.25|329.55|331.2|329.5|11
1740304670000|2025-02-23 09:57:50|331.1|329.4|331.06|329.36|331.1|329.4|331.06|329.36|4
1740304680000|2025-02-23 09:58:00|331.05|329.35|331.09|329.39|331.11|329.41|331.04|329.34|6
1740304690000|2025-02-23 09:58:10|331.1|329.4|331.09|329.39|331.11|329.41|331.09|329.39|8
1740304700000|2025-02-23 09:58:20|331.11|329.41|331.09|329.39|331.11|329.41|331.09|329.39|2
1740304710000|2025-02-23 09:58:30|331.12|329.42|331.17|329.47|331.17|329.47|331.12|329.42|4
1740304720000|2025-02-23 09:58:40|331.21|329.51|331.22|329.52|331.24|329.54|331.21|329.51|5
1740304730000|2025-02-23 09:58:50|331.23|329.53|331.21|329.51|331.23|329.53|331.2|329.5|3
1740304740000|2025-02-23 09:59:00|331.19|329.49|331.18|329.48|331.21|329.51|331.18|329.48|4
1740304750000|2025-02-23 09:59:10|331.17|329.47|331.12|329.42|331.17|329.47|331.12|329.42|6
1740304760000|2025-02-23 09:59:20|331.11|329.41|331.09|329.39|331.11|329.41|331.09|329.39|2
1740304770000|2025-02-23 09:59:30|331.08|329.38|331.17|329.47|331.17|329.47|331.08|329.38|7
1740304780000|2025-02-23 09:59:40|331.15|329.45|331.14|329.44|331.19|329.49|331.14|329.44|8
1740304790000|2025-02-23 09:59:50|331.12|329.42|331.11|329.41|331.12|329.42|331.11|329.41|4
1740304800000|2025-02-23 10:00:00|331.14|329.44|331.31|329.61|331.31|329.61|331.14|329.44|17
1740304810000|2025-02-23 10:00:10|331.34|329.64|331.45|329.75|331.45|329.75|331.34|329.64|7
1740304830000|2025-02-23 10:00:30|331.44|329.74|331.42|329.72|331.44|329.74|331.39|329.69|15
1740304840000|2025-02-23 10:00:40|331.4|329.7|331.39|329.69|331.4|329.7|331.38|329.68|3
1740304850000|2025-02-23 10:00:50|331.37|329.67|331.37|329.67|331.37|329.67|331.37|329.67|1
1740304860000|2025-02-23 10:01:00|331.35|329.65|331.31|329.61|331.39|329.69|331.31|329.61|9
1740304870000|2025-02-23 10:01:10|331.32|329.62|331.32|329.62|331.33|329.63|331.32|329.62|3
1740304880000|2025-02-23 10:01:20|331.35|329.65|331.4|329.7|331.4|329.7|331.35|329.65|6
1740304890000|2025-02-23 10:01:30|331.41|329.71|331.44|329.74|331.44|329.74|331.4|329.7|7
1740304900000|2025-02-23 10:01:40|331.43|329.73|331.4|329.7|331.43|329.73|331.4|329.7|11
1740304910000|2025-02-23 10:01:50|331.39|329.69|331.3|329.6|331.39|329.69|331.3|329.6|8
1740304920000|2025-02-23 10:02:00|331.32|329.62|331.31|329.61|331.32|329.62|331.29|329.59|9
1740304930000|2025-02-23 10:02:10|331.28|329.58|331.2|329.5|331.3|329.6|331.17|329.47|12
1740304940000|2025-02-23 10:02:20|331.21|329.51|331.2|329.5|331.22|329.52|331.19|329.49|6
1740304950000|2025-02-23 10:02:30|331.17|329.47|331.17|329.47|331.17|329.47|331.16|329.46|3
1740304960000|2025-02-23 10:02:40|331.18|329.48|331.15|329.45|331.18|329.48|331.15|329.45|6
1740304970000|2025-02-23 10:02:50|331.16|329.46|331.13|329.43|331.16|329.46|331.1|329.4|5
1740304980000|2025-02-23 10:03:00|331.12|329.42|331.08|329.38|331.12|329.42|331.07|329.37|4
1740304990000|2025-02-23 10:03:10|331.07|329.37|331.1|329.4|331.12|329.42|331.07|329.37|15
1740305000000|2025-02-23 10:03:20|331.09|329.39|331.13|329.43|331.13|329.43|331.09|329.39|14
1740305010000|2025-02-23 10:03:30|331.2|329.5|331.17|329.47|331.2|329.5|331.17|329.47|9
1740305020000|2025-02-23 10:03:40|331.15|329.45|331.1|329.4|331.15|329.45|331.08|329.38|11
1740305030000|2025-02-23 10:03:50|331.08|329.38|331.1|329.4|331.13|329.43|331.08|329.38|9
1740305040000|2025-02-23 10:04:00|331.12|329.42|331.1|329.4|331.12|329.42|331.1|329.4|3
1740305060000|2025-02-23 10:04:20|331.12|329.42|331.12|329.42|331.12|329.42|331.12|329.42|1
1740305070000|2025-02-23 10:04:30|331.13|329.43|331.13|329.43|331.13|329.43|331.1|329.4|3
1740305080000|2025-02-23 10:04:40|331.2|329.5|331.19|329.49|331.2|329.5|331.19|329.49|2
1740305090000|2025-02-23 10:04:50|331.21|329.51|331.21|329.51|331.21|329.51|331.21|329.51|1
1740305110000|2025-02-23 10:05:10|331.24|329.54|331.45|329.75|331.45|329.75|331.24|329.54|10
1740305150000|2025-02-23 10:05:50|331.46|329.76|331.47|329.77|331.47|329.77|331.46|329.76|2
1740305160000|2025-02-23 10:06:00|331.48|329.78|331.49|329.79|331.49|329.79|331.48|329.78|2
1740305170000|2025-02-23 10:06:10|331.5|329.8|331.51|329.81|331.51|329.81|331.5|329.8|2
1740305180000|2025-02-23 10:06:20|331.52|329.82|331.47|329.77|331.52|329.82|331.45|329.75|5
1740305190000|2025-02-23 10:06:30|331.48|329.78|331.48|329.78|331.48|329.78|331.48|329.78|1
1740305200000|2025-02-23 10:06:40|331.49|329.79|331.5|329.8|331.5|329.8|331.49|329.79|2
1740305220000|2025-02-23 10:07:00|331.51|329.81|331.45|329.75|331.51|329.81|331.45|329.75|2
1740305250000|2025-02-23 10:07:30|331.41|329.71|331.39|329.69|331.41|329.71|331.36|329.66|10
1740305260000|2025-02-23 10:07:40|331.4|329.7|331.4|329.7|331.4|329.7|331.4|329.7|1
1740305290000|2025-02-23 10:08:10|331.42|329.72|331.43|329.73|331.45|329.75|331.42|329.72|3
1740305310000|2025-02-23 10:08:30|331.42|329.72|331.42|329.72|331.42|329.72|331.42|329.72|1
1740305330000|2025-02-23 10:08:50|331.41|329.71|331.33|329.63|331.41|329.71|331.33|329.63|4
1740305340000|2025-02-23 10:09:00|331.32|329.62|331.39|329.69|331.39|329.69|331.32|329.62|6
1740305350000|2025-02-23 10:09:10|331.37|329.67|331.33|329.63|331.37|329.67|331.33|329.63|4
1740305360000|2025-02-23 10:09:20|331.35|329.65|331.35|329.65|331.39|329.69|331.34|329.64|5
1740305370000|2025-02-23 10:09:30|331.32|329.62|331.28|329.58|331.32|329.62|331.2|329.5|11
1740305380000|2025-02-23 10:09:40|331.25|329.55|331.21|329.51|331.25|329.55|331.2|329.5|4
1740305410000|2025-02-23 10:10:10|331.17|329.47|331.16|329.46|331.18|329.48|331.14|329.44|6
1740305420000|2025-02-23 10:10:20|331.15|329.45|331.12|329.42|331.19|329.49|331.12|329.42|9
1740305440000|2025-02-23 10:10:40|331.13|329.43|331.12|329.42|331.14|329.44|331.12|329.42|4
1740305570000|2025-02-23 10:12:50|331.09|329.39|331.01|329.31|331.09|329.39|330.95|329.25|9
1740305580000|2025-02-23 10:13:00|331.02|329.32|331.02|329.32|331.02|329.32|331.02|329.32|1
1740305610000|2025-02-23 10:13:30|330.98|329.28|330.95|329.25|330.98|329.28|330.91|329.21|6
1740305620000|2025-02-23 10:13:40|330.91|329.21|330.9|329.2|330.91|329.21|330.85|329.15|10
1740305630000|2025-02-23 10:13:50|330.87|329.17|330.89|329.19|330.89|329.19|330.87|329.17|3
1740305650000|2025-02-23 10:14:10|330.86|329.16|330.94|329.24|330.94|329.24|330.86|329.16|5
1740305660000|2025-02-23 10:14:20|330.92|329.22|330.95|329.25|330.95|329.25|330.92|329.22|2
1740305670000|2025-02-23 10:14:30|330.97|329.27|330.96|329.26|330.97|329.27|330.96|329.26|2
1740305680000|2025-02-23 10:14:40|330.95|329.25|330.96|329.26|330.96|329.26|330.95|329.25|2
1740305700000|2025-02-23 10:15:00|330.95|329.25|330.95|329.25|330.95|329.25|330.95|329.25|1
1740305730000|2025-02-23 10:15:30|330.96|329.26|330.95|329.25|330.98|329.28|330.95|329.25|4
1740305760000|2025-02-23 10:16:00|330.94|329.24|330.95|329.25|330.95|329.25|330.94|329.24|2
1740305820000|2025-02-23 10:17:00|330.99|329.29|330.98|329.28|330.99|329.29|330.96|329.26|7
1740305840000|2025-02-23 10:17:20|330.95|329.25|330.95|329.25|330.95|329.25|330.95|329.25|1
1740305850000|2025-02-23 10:17:30|330.94|329.24|330.93|329.23|330.96|329.26|330.93|329.23|6
1740305860000|2025-02-23 10:17:40|330.97|329.27|330.93|329.23|330.97|329.27|330.93|329.23|2
1740305910000|2025-02-23 10:18:30|330.92|329.22|330.92|329.22|330.92|329.22|330.92|329.22|1
1740305920000|2025-02-23 10:18:40|330.93|329.23|330.93|329.23|330.93|329.23|330.92|329.22|3
1740305930000|2025-02-23 10:18:50|330.91|329.21|330.86|329.16|330.91|329.21|330.86|329.16|6
1740305940000|2025-02-23 10:19:00|330.88|329.18|330.86|329.16|330.88|329.18|330.86|329.16|3
1740305950000|2025-02-23 10:19:10|330.89|329.19|330.93|329.23|330.93|329.23|330.88|329.18|5
1740305980000|2025-02-23 10:19:40|330.97|329.27|330.93|329.23|330.97|329.27|330.93|329.23|3
1740306000000|2025-02-23 10:20:00|330.98|329.28|331.01|329.31|331.01|329.31|330.96|329.26|6
1740306010000|2025-02-23 10:20:10|330.99|329.29|330.93|329.23|331|329.3|330.93|329.23|3
1740306030000|2025-02-23 10:20:30|330.92|329.22|330.88|329.18|330.92|329.22|330.88|329.18|5
1740306040000|2025-02-23 10:20:40|330.87|329.17|330.87|329.17|330.88|329.18|330.86|329.16|4
1740306050000|2025-02-23 10:20:50|330.86|329.16|330.88|329.18|330.89|329.19|330.85|329.15|4
1740306060000|2025-02-23 10:21:00|330.87|329.17|330.43|328.73|330.87|329.17|330.42|328.72|13
1740306080000|2025-02-23 10:21:20|330.46|328.76|330.45|328.75|330.47|328.77|330.44|328.74|10
1740306090000|2025-02-23 10:21:30|330.46|328.76|330.47|328.77|330.48|328.78|330.45|328.75|7
1740306100000|2025-02-23 10:21:40|330.5|328.8|330.46|328.76|330.54|328.84|330.46|328.76|11
1740306110000|2025-02-23 10:21:50|330.44|328.74|330.33|328.63|330.44|328.74|330.3|328.6|7
1740306120000|2025-02-23 10:22:00|330.3|328.6|330.37|328.67|330.38|328.68|330.3|328.6|7
1740306130000|2025-02-23 10:22:10|330.34|328.64|330.45|328.75|330.45|328.75|330.34|328.64|12
1740306140000|2025-02-23 10:22:20|330.44|328.74|330.44|328.74|330.48|328.78|330.42|328.72|9
1740306150000|2025-02-23 10:22:30|330.45|328.75|330.43|328.73|330.47|328.77|330.41|328.71|10
1740306160000|2025-02-23 10:22:40|330.46|328.76|330.43|328.73|330.46|328.76|330.42|328.72|3
1740306170000|2025-02-23 10:22:50|330.44|328.74|330.43|328.73|330.47|328.77|330.42|328.72|11
1740306180000|2025-02-23 10:23:00|330.42|328.72|330.43|328.73|330.44|328.74|330.41|328.71|13
1740306190000|2025-02-23 10:23:10|330.44|328.74|330.46|328.76|330.46|328.76|330.44|328.74|7
1740306200000|2025-02-23 10:23:20|330.47|328.77|330.44|328.74|330.47|328.77|330.44|328.74|2
1740306210000|2025-02-23 10:23:30|330.48|328.78|330.44|328.74|330.48|328.78|330.43|328.73|4
1740306220000|2025-02-23 10:23:40|330.47|328.77|330.42|328.72|330.47|328.77|330.42|328.72|8
1740306230000|2025-02-23 10:23:50|330.43|328.73|330.42|328.72|330.43|328.73|330.41|328.71|8
1740306240000|2025-02-23 10:24:00|330.41|328.71|330.46|328.76|330.46|328.76|330.4|328.7|10
1740306250000|2025-02-23 10:24:10|330.51|328.81|330.54|328.84|330.55|328.85|330.51|328.81|10
1740306260000|2025-02-23 10:24:20|330.53|328.83|330.54|328.84|330.55|328.85|330.53|328.83|7
1740306270000|2025-02-23 10:24:30|330.55|328.85|330.54|328.84|330.55|328.85|330.54|328.84|6
1740306280000|2025-02-23 10:24:40|330.55|328.85|330.57|328.87|330.57|328.87|330.55|328.85|7
1740306300000|2025-02-23 10:25:00|330.58|328.88|330.63|328.93|330.68|328.98|330.55|328.85|10
1740306310000|2025-02-23 10:25:10|330.64|328.94|330.63|328.93|330.64|328.94|330.59|328.89|9
1740306320000|2025-02-23 10:25:20|330.59|328.89|330.65|328.95|330.65|328.95|330.57|328.87|8
1740306330000|2025-02-23 10:25:30|330.62|328.92|330.63|328.93|330.65|328.95|330.62|328.92|5
1740306340000|2025-02-23 10:25:40|330.65|328.95|330.74|329.04|330.74|329.04|330.63|328.93|7
1740306350000|2025-02-23 10:25:50|330.71|329.01|330.69|328.99|330.75|329.05|330.69|328.99|13
1740306360000|2025-02-23 10:26:00|330.68|328.98|330.64|328.94|330.73|329.03|330.54|328.84|15
1740306370000|2025-02-23 10:26:10|330.61|328.91|330.62|328.92|330.63|328.93|330.6|328.9|6
1740306380000|2025-02-23 10:26:20|330.63|328.93|330.54|328.84|330.63|328.93|330.54|328.84|5
1740306390000|2025-02-23 10:26:30|330.47|328.77|330.47|328.77|330.49|328.79|330.45|328.75|9
1740306400000|2025-02-23 10:26:40|330.48|328.78|330.44|328.74|330.5|328.8|330.43|328.73|10
1740306490000|2025-02-23 10:28:10|330.57|328.87|330.58|328.88|330.58|328.88|330.57|328.87|2
1740306500000|2025-02-23 10:28:20|330.56|328.86|330.67|328.97|330.67|328.97|330.56|328.86|4
1740306510000|2025-02-23 10:28:30|330.66|328.96|330.68|328.98|330.68|328.98|330.66|328.96|4
1740306520000|2025-02-23 10:28:40|330.64|328.94|330.63|328.93|330.64|328.94|330.63|328.93|2
1740306530000|2025-02-23 10:28:50|330.64|328.94|330.62|328.92|330.66|328.96|330.61|328.91|15
1740306540000|2025-02-23 10:29:00|330.65|328.95|330.63|328.93|330.66|328.96|330.61|328.91|10
1740306550000|2025-02-23 10:29:10|330.62|328.92|330.65|328.95|330.68|328.98|330.62|328.92|6
1740306560000|2025-02-23 10:29:20|330.64|328.94|330.64|328.94|330.66|328.96|330.64|328.94|3
1740306570000|2025-02-23 10:29:30|330.67|328.97|330.66|328.96|330.68|328.98|330.64|328.94|15
1740306580000|2025-02-23 10:29:40|330.64|328.94|330.63|328.93|330.65|328.95|330.62|328.92|7
1740306590000|2025-02-23 10:29:50|330.64|328.94|330.63|328.93|330.66|328.96|330.63|328.93|8
1740306600000|2025-02-23 10:30:00|330.64|328.94|330.67|328.97|330.7|329|330.6|328.9|16
1740306610000|2025-02-23 10:30:10|330.64|328.94|330.63|328.93|330.65|328.95|330.61|328.91|10
1740306620000|2025-02-23 10:30:20|330.6|328.9|330.53|328.83|330.62|328.92|330.52|328.82|8
1740306630000|2025-02-23 10:30:30|330.47|328.77|330.5|328.8|330.5|328.8|330.42|328.72|16
1740306640000|2025-02-23 10:30:40|330.53|328.83|330.57|328.87|330.59|328.89|330.53|328.83|15
1740306650000|2025-02-23 10:30:50|330.52|328.82|330.49|328.79|330.52|328.82|330.46|328.76|17
1740306660000|2025-02-23 10:31:00|330.46|328.76|330.44|328.74|330.49|328.79|330.44|328.74|8
1740306670000|2025-02-23 10:31:10|330.46|328.76|330.51|328.81|330.51|328.81|330.46|328.76|8
1740306680000|2025-02-23 10:31:20|330.48|328.78|330.49|328.79|330.52|328.82|330.46|328.76|9
1740306690000|2025-02-23 10:31:30|330.58|328.88|330.59|328.89|330.63|328.93|330.52|328.82|12
1740306700000|2025-02-23 10:31:40|330.6|328.9|330.6|328.9|330.63|328.93|330.58|328.88|12
1740306710000|2025-02-23 10:31:50|330.61|328.91|330.51|328.81|330.63|328.93|330.49|328.79|17
1740306720000|2025-02-23 10:32:00|330.53|328.83|330.58|328.88|330.58|328.88|330.52|328.82|5
1740306730000|2025-02-23 10:32:10|330.63|328.93|330.63|328.93|330.63|328.93|330.63|328.93|1
1740306740000|2025-02-23 10:32:20|330.58|328.88|330.47|328.77|330.58|328.88|330.47|328.77|10
1740306750000|2025-02-23 10:32:30|330.44|328.74|330.57|328.87|330.57|328.87|330.43|328.73|13
1740306760000|2025-02-23 10:32:40|330.54|328.84|329.68|327.98|330.54|328.84|329.64|327.94|26
1740306770000|2025-02-23 10:32:50|329.74|328.04|329.71|328.01|329.79|328.09|329.71|328.01|18
1740306780000|2025-02-23 10:33:00|329.73|328.03|329.7|328|329.74|328.04|329.65|327.95|24
1740306790000|2025-02-23 10:33:10|329.71|328.01|329.73|328.03|329.79|328.09|329.71|328.01|13
1740306800000|2025-02-23 10:33:20|329.74|328.04|329.8|328.1|329.81|328.11|329.74|328.04|14
1740306810000|2025-02-23 10:33:30|329.78|328.08|329.64|327.94|329.8|328.1|329.64|327.94|21
1740306820000|2025-02-23 10:33:40|329.65|327.95|329.66|327.96|329.69|327.99|329.53|327.83|17
1740306830000|2025-02-23 10:33:50|329.63|327.93|329.65|327.95|329.66|327.96|329.63|327.93|9
1740306840000|2025-02-23 10:34:00|329.63|327.93|329.81|328.11|329.81|328.11|329.63|327.93|12
1740306850000|2025-02-23 10:34:10|329.8|328.1|329.75|328.05|329.82|328.12|329.73|328.03|15
1740306860000|2025-02-23 10:34:20|329.79|328.09|329.71|328.01|329.79|328.09|329.7|328|16
1740306870000|2025-02-23 10:34:30|329.72|328.02|329.74|328.04|329.75|328.05|329.7|328|9
1740306880000|2025-02-23 10:34:40|329.78|328.08|329.75|328.05|329.88|328.18|329.72|328.02|11
1740306890000|2025-02-23 10:34:50|329.69|327.99|329.7|328|329.73|328.03|329.67|327.97|15
1740306900000|2025-02-23 10:35:00|329.71|328.01|329.78|328.08|329.79|328.09|329.71|328.01|17
1740306910000|2025-02-23 10:35:10|329.79|328.09|329.8|328.1|329.83|328.13|329.78|328.08|12
1740306920000|2025-02-23 10:35:20|329.76|328.06|329.58|327.88|329.76|328.06|329.53|327.83|22
1740306930000|2025-02-23 10:35:30|329.55|327.85|329.55|327.85|329.6|327.9|329.54|327.84|18
1740306940000|2025-02-23 10:35:40|329.54|327.84|329.49|327.79|329.59|327.89|329.44|327.74|13
1740306950000|2025-02-23 10:35:50|329.43|327.73|329.36|327.66|329.45|327.75|329.33|327.63|17
1740306960000|2025-02-23 10:36:00|329.38|327.68|329.54|327.84|329.54|327.84|329.37|327.67|24
1740306970000|2025-02-23 10:36:10|329.56|327.86|329.75|328.05|329.75|328.05|329.56|327.86|22
1740306980000|2025-02-23 10:36:20|329.71|328.01|329.71|328.01|329.82|328.12|329.71|328.01|15
1740306990000|2025-02-23 10:36:30|329.7|328|329.58|327.88|329.74|328.04|329.57|327.87|12
1740307000000|2025-02-23 10:36:40|329.59|327.89|329.54|327.84|329.59|327.89|329.52|327.82|13
1740307010000|2025-02-23 10:36:50|329.55|327.85|329.57|327.87|329.57|327.87|329.54|327.84|7
1740307020000|2025-02-23 10:37:00|329.56|327.86|329.62|327.92|329.62|327.92|329.55|327.85|13
1740307030000|2025-02-23 10:37:10|329.61|327.91|329.76|328.06|329.78|328.08|329.61|327.91|13
1740307040000|2025-02-23 10:37:20|329.79|328.09|329.63|327.93|329.79|328.09|329.61|327.91|13
1740307050000|2025-02-23 10:37:30|329.64|327.94|329.63|327.93|329.67|327.97|329.61|327.91|16
1740307060000|2025-02-23 10:37:40|329.62|327.92|329.67|327.97|329.67|327.97|329.58|327.88|15
1740307070000|2025-02-23 10:37:50|329.64|327.94|329.63|327.93|329.67|327.97|329.62|327.92|5
1740307080000|2025-02-23 10:38:00|329.62|327.92|329.65|327.95|329.71|328.01|329.62|327.92|9
1740307090000|2025-02-23 10:38:10|329.66|327.96|329.69|327.99|329.69|327.99|329.66|327.96|3
1740307100000|2025-02-23 10:38:20|329.71|328.01|329.79|328.09|329.79|328.09|329.71|328.01|3
1740307110000|2025-02-23 10:38:30|329.83|328.13|329.77|328.07|329.85|328.15|329.77|328.07|5
1740307120000|2025-02-23 10:38:40|329.73|328.03|329.63|327.93|329.73|328.03|329.6|327.9|12
1740307130000|2025-02-23 10:38:50|329.6|327.9|329.65|327.95|329.65|327.95|329.6|327.9|5
1740307140000|2025-02-23 10:39:00|329.67|327.97|329.7|328|329.72|328.02|329.65|327.95|13
1740307150000|2025-02-23 10:39:10|329.69|327.99|329.74|328.04|329.76|328.06|329.68|327.98|16
1740307160000|2025-02-23 10:39:20|329.79|328.09|329.68|327.98|329.79|328.09|329.63|327.93|13
1740307170000|2025-02-23 10:39:30|329.7|328|329.77|328.07|329.77|328.07|329.69|327.99|4
1740307180000|2025-02-23 10:39:40|329.78|328.08|329.81|328.11|329.81|328.11|329.76|328.06|11
1740307190000|2025-02-23 10:39:50|329.74|328.04|329.78|328.08|329.81|328.11|329.73|328.03|10
1740307200000|2025-02-23 10:40:00|329.79|328.09|329.76|328.06|329.79|328.09|329.73|328.03|11
1740307210000|2025-02-23 10:40:10|329.68|327.98|329.58|327.88|329.68|327.98|329.54|327.84|17
1740307220000|2025-02-23 10:40:20|329.57|327.87|329.68|327.98|329.68|327.98|329.57|327.87|15
1740307230000|2025-02-23 10:40:30|329.67|327.97|329.65|327.95|329.69|327.99|329.63|327.93|14
1740307240000|2025-02-23 10:40:40|329.63|327.93|329.64|327.94|329.64|327.94|329.59|327.89|6
1740307250000|2025-02-23 10:40:50|329.65|327.95|329.67|327.97|329.68|327.98|329.65|327.95|8
1740307260000|2025-02-23 10:41:00|329.68|327.98|329.74|328.04|329.74|328.04|329.68|327.98|9
1740307270000|2025-02-23 10:41:10|329.73|328.03|329.76|328.06|329.76|328.06|329.73|328.03|3
1740307280000|2025-02-23 10:41:20|329.74|328.04|329.86|328.16|329.86|328.16|329.73|328.03|17
1740307290000|2025-02-23 10:41:30|329.87|328.17|329.7|328|329.87|328.17|329.69|327.99|18
1740307300000|2025-02-23 10:41:40|329.72|328.02|329.72|328.02|329.76|328.06|329.69|327.99|14
1740307310000|2025-02-23 10:41:50|329.76|328.06|329.8|328.1|329.81|328.11|329.76|328.06|8
1740307320000|2025-02-23 10:42:00|329.76|328.06|329.8|328.1|329.8|328.1|329.76|328.06|9
1740307330000|2025-02-23 10:42:10|329.79|328.09|329.83|328.13|329.85|328.15|329.79|328.09|9
1740307340000|2025-02-23 10:42:20|329.79|328.09|329.8|328.1|329.83|328.13|329.79|328.09|4
1740307350000|2025-02-23 10:42:30|329.82|328.12|329.83|328.13|329.83|328.13|329.8|328.1|5
1740307360000|2025-02-23 10:42:40|329.82|328.12|329.83|328.13|329.85|328.15|329.82|328.12|9
1740307370000|2025-02-23 10:42:50|329.82|328.12|329.85|328.15|329.86|328.16|329.82|328.12|12
1740307380000|2025-02-23 10:43:00|329.86|328.16|329.87|328.17|329.87|328.17|329.86|328.16|6
1740307390000|2025-02-23 10:43:10|329.88|328.18|329.96|328.26|330|328.3|329.88|328.18|11
1740307400000|2025-02-23 10:43:20|329.92|328.22|329.93|328.23|329.96|328.26|329.91|328.21|7
1740307410000|2025-02-23 10:43:30|329.94|328.24|329.96|328.26|329.96|328.26|329.9|328.2|7
1740307420000|2025-02-23 10:43:40|329.95|328.25|329.98|328.28|329.98|328.28|329.94|328.24|6
1740307430000|2025-02-23 10:43:50|329.96|328.26|329.95|328.25|329.98|328.28|329.95|328.25|6
1740307440000|2025-02-23 10:44:00|329.98|328.28|330.18|328.48|330.18|328.48|329.98|328.28|9
1740307450000|2025-02-23 10:44:10|330.16|328.46|330.18|328.48|330.18|328.48|330.16|328.46|2
1740307500000|2025-02-23 10:45:00|330.19|328.49|330.19|328.49|330.19|328.49|330.19|328.49|1
1740307510000|2025-02-23 10:45:10|330.2|328.5|330.21|328.51|330.21|328.51|330.2|328.5|2
1740307520000|2025-02-23 10:45:20|330.18|328.48|330.19|328.49|330.19|328.49|330.18|328.48|2
1740307530000|2025-02-23 10:45:30|330.18|328.48|330.18|328.48|330.18|328.48|330.18|328.48|1
1740307570000|2025-02-23 10:46:10|330.19|328.49|330.18|328.48|330.2|328.5|330.18|328.48|3
1740307580000|2025-02-23 10:46:20|330.19|328.49|330.18|328.48|330.19|328.49|330.18|328.48|2
1740307590000|2025-02-23 10:46:30|330.16|328.46|330.18|328.48|330.18|328.48|330.16|328.46|2
1740307600000|2025-02-23 10:46:40|330.11|328.41|330.1|328.4|330.13|328.43|329.94|328.24|17
1740307610000|2025-02-23 10:46:50|330.13|328.43|330.15|328.45|330.15|328.45|330.1|328.4|16
1740307620000|2025-02-23 10:47:00|330.1|328.4|330.12|328.42|330.14|328.44|330.08|328.38|14
1740307630000|2025-02-23 10:47:10|330.13|328.43|330.04|328.34|330.13|328.43|330.04|328.34|11
1740307640000|2025-02-23 10:47:20|329.97|328.27|330.02|328.32|330.06|328.36|329.95|328.25|11
1740307650000|2025-02-23 10:47:30|330.01|328.31|330.06|328.36|330.07|328.37|330.01|328.31|8
1740307660000|2025-02-23 10:47:40|330.09|328.39|330.01|328.31|330.09|328.39|330.01|328.31|8
1740307670000|2025-02-23 10:47:50|330.05|328.35|330.03|328.33|330.05|328.35|329.99|328.29|7
1740307680000|2025-02-23 10:48:00|330.05|328.35|330.04|328.34|330.05|328.35|330.04|328.34|2
1740307690000|2025-02-23 10:48:10|330.05|328.35|330.05|328.35|330.05|328.35|330.04|328.34|3
1740307700000|2025-02-23 10:48:20|330.09|328.39|330.05|328.35|330.09|328.39|330.05|328.35|3
1740307710000|2025-02-23 10:48:30|330.07|328.37|330.05|328.35|330.07|328.37|330.05|328.35|3
1740307720000|2025-02-23 10:48:40|330.02|328.32|330.05|328.35|330.05|328.35|330.02|328.32|5
1740307730000|2025-02-23 10:48:50|330.06|328.36|330.08|328.38|330.11|328.41|330.06|328.36|7
1740307740000|2025-02-23 10:49:00|330.09|328.39|330.12|328.42|330.13|328.43|330.09|328.39|10
1740307750000|2025-02-23 10:49:10|330.1|328.4|330.11|328.41|330.13|328.43|330.1|328.4|12
1740307760000|2025-02-23 10:49:20|330.1|328.4|330.12|328.42|330.12|328.42|330.09|328.39|7
1740307770000|2025-02-23 10:49:30|330.06|328.36|330.06|328.36|330.07|328.37|330.06|328.36|3
1740307780000|2025-02-23 10:49:40|330.02|328.32|330.03|328.33|330.06|328.36|330.02|328.32|12
1740307790000|2025-02-23 10:49:50|330.06|328.36|330.01|328.31|330.06|328.36|330.01|328.31|13
1740307800000|2025-02-23 10:50:00|329.97|328.27|329.96|328.26|329.97|328.27|329.96|328.26|2
1740307810000|2025-02-23 10:50:10|329.92|328.22|329.94|328.24|329.95|328.25|329.91|328.21|4
1740307820000|2025-02-23 10:50:20|329.98|328.28|330.01|328.31|330.01|328.31|329.93|328.23|5
1740307830000|2025-02-23 10:50:30|329.98|328.28|329.97|328.27|329.98|328.28|329.92|328.22|8
1740307840000|2025-02-23 10:50:40|329.98|328.28|330.03|328.33|330.03|328.33|329.98|328.28|7
1740307850000|2025-02-23 10:50:50|330.04|328.34|330.04|328.34|330.04|328.34|330.02|328.32|3
1740307860000|2025-02-23 10:51:00|330.05|328.35|330.12|328.42|330.12|328.42|330.05|328.35|5
1740307870000|2025-02-23 10:51:10|330.13|328.43|330.1|328.4|330.13|328.43|330.1|328.4|2
1740307880000|2025-02-23 10:51:20|330.13|328.43|330.1|328.4|330.13|328.43|330.1|328.4|14
1740307890000|2025-02-23 10:51:30|330.09|328.39|330.14|328.44|330.14|328.44|330.04|328.34|13
1740307900000|2025-02-23 10:51:40|330.15|328.45|330.12|328.42|330.16|328.46|330.1|328.4|11
1740307910000|2025-02-23 10:51:50|330.13|328.43|330.14|328.44|330.14|328.44|330.13|328.43|2
1740307920000|2025-02-23 10:52:00|330.15|328.45|330.14|328.44|330.15|328.45|330.1|328.4|7
1740307930000|2025-02-23 10:52:10|330.1|328.4|330.06|328.36|330.1|328.4|330.05|328.35|5
1740307940000|2025-02-23 10:52:20|330.07|328.37|330.06|328.36|330.07|328.37|330.04|328.34|13
1740307950000|2025-02-23 10:52:30|330.04|328.34|330.1|328.4|330.12|328.42|330.04|328.34|8
1740307960000|2025-02-23 10:52:40|330.11|328.41|330.09|328.39|330.12|328.42|330.03|328.33|19
1740307970000|2025-02-23 10:52:50|330.12|328.42|330.05|328.35|330.18|328.48|329.99|328.29|12
1740307980000|2025-02-23 10:53:00|330.07|328.37|330.15|328.45|330.15|328.45|330.06|328.36|15
1740307990000|2025-02-23 10:53:10|330.16|328.46|330.16|328.46|330.18|328.48|330.15|328.45|10
1740308000000|2025-02-23 10:53:20|330.15|328.45|330.09|328.39|330.17|328.47|330.09|328.39|5
1740308010000|2025-02-23 10:53:30|330.1|328.4|330.04|328.34|330.1|328.4|330.04|328.34|5
1740308040000|2025-02-23 10:54:00|330.06|328.36|330.09|328.39|330.09|328.39|330.06|328.36|3
1740308050000|2025-02-23 10:54:10|330.1|328.4|330.1|328.4|330.1|328.4|330.07|328.37|6
1740308070000|2025-02-23 10:54:30|330.05|328.35|330.02|328.32|330.05|328.35|329.96|328.26|6
1740308080000|2025-02-23 10:54:40|330.01|328.31|330.03|328.33|330.03|328.33|329.98|328.28|9
1740308090000|2025-02-23 10:54:50|330.04|328.34|330.04|328.34|330.04|328.34|330.03|328.33|3
1740308110000|2025-02-23 10:55:10|330.05|328.35|330.06|328.36|330.06|328.36|330.03|328.33|6
1740308120000|2025-02-23 10:55:20|330.08|328.38|330.05|328.35|330.08|328.38|330.05|328.35|2
1740308130000|2025-02-23 10:55:30|330.07|328.37|330.1|328.4|330.1|328.4|330.07|328.37|9
1740308140000|2025-02-23 10:55:40|330.09|328.39|330.14|328.44|330.14|328.44|330.09|328.39|4
1740308150000|2025-02-23 10:55:50|330.1|328.4|330.14|328.44|330.15|328.45|330.1|328.4|7
1740308160000|2025-02-23 10:56:00|330.1|328.4|330.03|328.33|330.12|328.42|330.03|328.33|15
1740308170000|2025-02-23 10:56:10|330.04|328.34|330.04|328.34|330.04|328.34|330.04|328.34|1
1740308180000|2025-02-23 10:56:20|330.02|328.32|330.05|328.35|330.05|328.35|330.01|328.31|5
1740308200000|2025-02-23 10:56:40|330.01|328.31|329.96|328.26|330.04|328.34|329.95|328.25|5
1740308210000|2025-02-23 10:56:50|329.95|328.25|329.96|328.26|329.97|328.27|329.95|328.25|4
1740308220000|2025-02-23 10:57:00|329.94|328.24|329.89|328.19|329.96|328.26|329.88|328.18|12
1740308230000|2025-02-23 10:57:10|329.88|328.18|329.89|328.19|329.91|328.21|329.87|328.17|8
1740308240000|2025-02-23 10:57:20|329.88|328.18|329.94|328.24|329.94|328.24|329.86|328.16|8
1740308250000|2025-02-23 10:57:30|329.93|328.23|329.94|328.24|329.94|328.24|329.93|328.23|4
1740308260000|2025-02-23 10:57:40|329.95|328.25|329.95|328.25|329.96|328.26|329.94|328.24|7
1740308270000|2025-02-23 10:57:50|329.96|328.26|330.02|328.32|330.02|328.32|329.95|328.25|6
1740308280000|2025-02-23 10:58:00|330.03|328.33|330.05|328.35|330.05|328.35|330.03|328.33|4
1740308290000|2025-02-23 10:58:10|330|328.3|330.04|328.34|330.05|328.35|329.99|328.29|9
1740308300000|2025-02-23 10:58:20|330.05|328.35|330|328.3|330.05|328.35|329.99|328.29|12
1740308310000|2025-02-23 10:58:30|330.01|328.31|330.04|328.34|330.04|328.34|330.01|328.31|9
1740308320000|2025-02-23 10:58:40|330|328.3|330.04|328.34|330.04|328.34|329.98|328.28|9
1740308370000|2025-02-23 10:59:30|330.01|328.31|330.01|328.31|330.05|328.35|330|328.3|8
1740308390000|2025-02-23 10:59:50|330.05|328.35|330.04|328.34|330.05|328.35|330.04|328.34|2
1740308400000|2025-02-23 11:00:00|330.02|328.32|329.88|328.18|330.05|328.35|329.88|328.18|15
1740308410000|2025-02-23 11:00:10|329.91|328.21|329.81|328.11|329.93|328.23|329.81|328.11|13
1740308420000|2025-02-23 11:00:20|329.77|328.07|329.72|328.02|329.81|328.11|329.72|328.02|15
1740308430000|2025-02-23 11:00:30|329.71|328.01|329.58|327.88|329.71|328.01|329.55|327.85|16
1740308440000|2025-02-23 11:00:40|329.57|327.87|329.58|327.88|329.63|327.93|329.54|327.84|13
1740308450000|2025-02-23 11:00:50|329.56|327.86|329.53|327.83|329.61|327.91|329.53|327.83|13
1740308460000|2025-02-23 11:01:00|329.54|327.84|329.63|327.93|329.64|327.94|329.53|327.83|12
1740308470000|2025-02-23 11:01:10|329.64|327.94|329.56|327.86|329.64|327.94|329.53|327.83|21
1740308480000|2025-02-23 11:01:20|329.59|327.89|329.61|327.91|329.63|327.93|329.56|327.86|15
1740308490000|2025-02-23 11:01:30|329.63|327.93|329.65|327.95|329.66|327.96|329.61|327.91|10
1740308500000|2025-02-23 11:01:40|329.61|327.91|329.66|327.96|329.66|327.96|329.58|327.88|18
1740308510000|2025-02-23 11:01:50|329.65|327.95|329.66|327.96|329.68|327.98|329.65|327.95|7
1740308520000|2025-02-23 11:02:00|329.65|327.95|329.62|327.92|329.66|327.96|329.56|327.86|20
1740308530000|2025-02-23 11:02:10|329.64|327.94|329.65|327.95|329.66|327.96|329.61|327.91|9
1740308540000|2025-02-23 11:02:20|329.64|327.94|329.68|327.98|329.68|327.98|329.63|327.93|10
1740308550000|2025-02-23 11:02:30|329.67|327.97|329.63|327.93|329.68|327.98|329.62|327.92|13
1740308560000|2025-02-23 11:02:40|329.61|327.91|329.7|328|329.72|328.02|329.61|327.91|14
1740308570000|2025-02-23 11:02:50|329.72|328.02|329.75|328.05|329.75|328.05|329.71|328.01|7
1740308580000|2025-02-23 11:03:00|329.76|328.06|329.72|328.02|329.76|328.06|329.64|327.94|16
1740308590000|2025-02-23 11:03:10|329.73|328.03|329.74|328.04|329.77|328.07|329.72|328.02|17
1740308600000|2025-02-23 11:03:20|329.75|328.05|329.84|328.14|329.85|328.15|329.75|328.05|15
1740308610000|2025-02-23 11:03:30|329.83|328.13|329.83|328.13|329.85|328.15|329.83|328.13|9
1740308620000|2025-02-23 11:03:40|329.84|328.14|329.87|328.17|329.87|328.17|329.83|328.13|9
1740308630000|2025-02-23 11:03:50|329.83|328.13|329.87|328.17|329.87|328.17|329.83|328.13|7
1740308640000|2025-02-23 11:04:00|329.83|328.13|329.79|328.09|329.83|328.13|329.76|328.06|6
1740308650000|2025-02-23 11:04:10|329.76|328.06|329.78|328.08|329.8|328.1|329.76|328.06|6
1740308660000|2025-02-23 11:04:20|329.8|328.1|329.79|328.09|329.8|328.1|329.78|328.08|3
1740308670000|2025-02-23 11:04:30|329.78|328.08|329.78|328.08|329.78|328.08|329.77|328.07|5
1740308680000|2025-02-23 11:04:40|329.77|328.07|329.79|328.09|329.79|328.09|329.77|328.07|3
1740308690000|2025-02-23 11:04:50|329.78|328.08|329.78|328.08|329.79|328.09|329.78|328.08|3
1740308700000|2025-02-23 11:05:00|329.77|328.07|329.78|328.08|329.79|328.09|329.77|328.07|7
1740308710000|2025-02-23 11:05:10|329.77|328.07|329.76|328.06|329.77|328.07|329.73|328.03|5
1740308720000|2025-02-23 11:05:20|329.75|328.05|329.8|328.1|329.8|328.1|329.74|328.04|10
1740308730000|2025-02-23 11:05:30|329.85|328.15|329.81|328.11|329.86|328.16|329.8|328.1|9
1740308740000|2025-02-23 11:05:40|329.84|328.14|329.84|328.14|329.87|328.17|329.81|328.11|12
1740308750000|2025-02-23 11:05:50|329.85|328.15|329.85|328.15|329.85|328.15|329.84|328.14|5
1740308760000|2025-02-23 11:06:00|329.81|328.11|329.79|328.09|329.83|328.13|329.77|328.07|11
1740308770000|2025-02-23 11:06:10|329.82|328.12|329.8|328.1|329.82|328.12|329.79|328.09|6
1740308780000|2025-02-23 11:06:20|329.78|328.08|329.79|328.09|329.79|328.09|329.77|328.07|4
1740308790000|2025-02-23 11:06:30|329.8|328.1|329.73|328.03|329.8|328.1|329.73|328.03|6
1740308800000|2025-02-23 11:06:40|329.72|328.02|329.68|327.98|329.74|328.04|329.65|327.95|14
1740308810000|2025-02-23 11:06:50|329.65|327.95|329.65|327.95|329.69|327.99|329.65|327.95|10
1740308820000|2025-02-23 11:07:00|329.66|327.96|329.65|327.95|329.68|327.98|329.65|327.95|6
1740308830000|2025-02-23 11:07:10|329.66|327.96|329.56|327.86|329.66|327.96|329.56|327.86|8
1740308840000|2025-02-23 11:07:20|329.57|327.87|329.7|328|329.7|328|329.57|327.87|17
1740308850000|2025-02-23 11:07:30|329.69|327.99|329.62|327.92|329.7|328|329.61|327.91|14
1740308860000|2025-02-23 11:07:40|329.59|327.89|329.54|327.84|329.61|327.91|329.54|327.84|4
1740308870000|2025-02-23 11:07:50|329.5|327.8|329.47|327.77|329.53|327.83|329.47|327.77|4
1740308880000|2025-02-23 11:08:00|329.54|327.84|329.62|327.92|329.67|327.97|329.54|327.84|18
1740308890000|2025-02-23 11:08:10|329.65|327.95|329.53|327.83|329.66|327.96|329.53|327.83|14
1740308920000|2025-02-23 11:08:40|329.54|327.84|329.6|327.9|329.6|327.9|329.53|327.83|12
1740308930000|2025-02-23 11:08:50|329.61|327.91|329.57|327.87|329.61|327.91|329.57|327.87|10
1740308940000|2025-02-23 11:09:00|329.58|327.88|329.64|327.94|329.68|327.98|329.53|327.83|18
1740308950000|2025-02-23 11:09:10|329.68|327.98|329.67|327.97|329.69|327.99|329.63|327.93|7
1740308960000|2025-02-23 11:09:20|329.7|328|329.67|327.97|329.7|328|329.67|327.97|3
1740308970000|2025-02-23 11:09:30|329.68|327.98|329.67|327.97|329.69|327.99|329.64|327.94|11
1740308980000|2025-02-23 11:09:40|329.69|327.99|329.83|328.13|329.86|328.16|329.69|327.99|16
1740308990000|2025-02-23 11:09:50|329.85|328.15|329.75|328.05|329.86|328.16|329.75|328.05|11
1740309000000|2025-02-23 11:10:00|329.72|328.02|329.76|328.06|329.77|328.07|329.72|328.02|11
1740309010000|2025-02-23 11:10:10|329.75|328.05|329.83|328.13|329.83|328.13|329.73|328.03|14
1740309020000|2025-02-23 11:10:20|329.81|328.11|329.77|328.07|329.82|328.12|329.74|328.04|12
1740309030000|2025-02-23 11:10:30|329.78|328.08|329.8|328.1|329.8|328.1|329.77|328.07|3
1740309040000|2025-02-23 11:10:40|329.81|328.11|329.81|328.11|329.81|328.11|329.8|328.1|3
1740309050000|2025-02-23 11:10:50|329.8|328.1|329.75|328.05|329.81|328.11|329.75|328.05|6
1740309060000|2025-02-23 11:11:00|329.74|328.04|329.75|328.05|329.77|328.07|329.71|328.01|14
1740309070000|2025-02-23 11:11:10|329.76|328.06|329.74|328.04|329.76|328.06|329.74|328.04|5
1740309080000|2025-02-23 11:11:20|329.75|328.05|329.79|328.09|329.79|328.09|329.74|328.04|9
1740309090000|2025-02-23 11:11:30|329.77|328.07|329.79|328.09|329.8|328.1|329.75|328.05|14
1740309100000|2025-02-23 11:11:40|329.77|328.07|329.75|328.05|329.77|328.07|329.74|328.04|8
1740309110000|2025-02-23 11:11:50|329.76|328.06|329.75|328.05|329.77|328.07|329.74|328.04|10
1740309120000|2025-02-23 11:12:00|329.76|328.06|329.75|328.05|329.76|328.06|329.74|328.04|7
1740309130000|2025-02-23 11:12:10|329.76|328.06|329.77|328.07|329.78|328.08|329.76|328.06|4
1740309140000|2025-02-23 11:12:20|329.78|328.08|329.77|328.07|329.78|328.08|329.76|328.06|6
1740309150000|2025-02-23 11:12:30|329.76|328.06|329.77|328.07|329.77|328.07|329.76|328.06|2
1740309160000|2025-02-23 11:12:40|329.78|328.08|329.77|328.07|329.78|328.08|329.76|328.06|5
1740309180000|2025-02-23 11:13:00|329.78|328.08|329.77|328.07|329.78|328.08|329.77|328.07|2
1740309190000|2025-02-23 11:13:10|329.78|328.08|329.77|328.07|329.78|328.08|329.76|328.06|4
1740309200000|2025-02-23 11:13:20|329.82|328.12|329.93|328.23|329.93|328.23|329.82|328.12|5
1740309210000|2025-02-23 11:13:30|329.9|328.2|329.95|328.25|329.95|328.25|329.9|328.2|6
1740309220000|2025-02-23 11:13:40|329.9|328.2|329.91|328.21|329.95|328.25|329.88|328.18|13
1740309230000|2025-02-23 11:13:50|329.88|328.18|329.93|328.23|329.94|328.24|329.86|328.16|10
1740309240000|2025-02-23 11:14:00|329.91|328.21|329.9|328.2|329.92|328.22|329.85|328.15|18
1740309250000|2025-02-23 11:14:10|329.91|328.21|329.92|328.22|329.93|328.23|329.91|328.21|4
1740309260000|2025-02-23 11:14:20|329.93|328.23|329.93|328.23|329.94|328.24|329.93|328.23|5
1740309270000|2025-02-23 11:14:30|329.94|328.24|330.04|328.34|330.04|328.34|329.93|328.23|8
1740309280000|2025-02-23 11:14:40|330|328.3|329.99|328.29|330|328.3|329.95|328.25|10
1740309290000|2025-02-23 11:14:50|329.98|328.28|329.96|328.26|329.98|328.28|329.95|328.25|10
1740309300000|2025-02-23 11:15:00|329.95|328.25|329.94|328.24|329.97|328.27|329.92|328.22|7
1740309310000|2025-02-23 11:15:10|329.91|328.21|329.87|328.17|329.92|328.22|329.87|328.17|5
1740309320000|2025-02-23 11:15:20|329.88|328.18|329.89|328.19|329.92|328.22|329.87|328.17|9
1740309330000|2025-02-23 11:15:30|329.88|328.18|329.93|328.23|329.95|328.25|329.88|328.18|11
1740309340000|2025-02-23 11:15:40|329.95|328.25|329.95|328.25|329.96|328.26|329.92|328.22|10
1740309350000|2025-02-23 11:15:50|329.96|328.26|329.93|328.23|329.97|328.27|329.92|328.22|7
1740309360000|2025-02-23 11:16:00|329.92|328.22|329.87|328.17|329.94|328.24|329.87|328.17|12
1740309370000|2025-02-23 11:16:10|329.88|328.18|329.91|328.21|329.92|328.22|329.87|328.17|13
1740309380000|2025-02-23 11:16:20|329.92|328.22|330.04|328.34|330.04|328.34|329.92|328.22|12
1740309420000|2025-02-23 11:17:00|330.05|328.35|330.06|328.36|330.06|328.36|330.05|328.35|2
1740309430000|2025-02-23 11:17:10|330.07|328.37|330.09|328.39|330.09|328.39|330.07|328.37|3
1740309440000|2025-02-23 11:17:20|330.07|328.37|330.33|328.63|330.33|328.63|330.07|328.37|9
1740309470000|2025-02-23 11:17:50|330.34|328.64|330.33|328.63|330.35|328.65|330.32|328.62|5
1740309480000|2025-02-23 11:18:00|330.3|328.6|330.28|328.58|330.3|328.6|330.28|328.58|2
1740309500000|2025-02-23 11:18:20|330.27|328.57|330.26|328.56|330.27|328.57|330.26|328.56|2
1740309520000|2025-02-23 11:18:40|330.25|328.55|330.28|328.58|330.28|328.58|330.25|328.55|3
1740309540000|2025-02-23 11:19:00|330.27|328.57|330.25|328.55|330.27|328.57|330.25|328.55|3
1740309550000|2025-02-23 11:19:10|330.26|328.56|330.28|328.58|330.28|328.58|330.26|328.56|2
1740309560000|2025-02-23 11:19:20|330.27|328.57|330.25|328.55|330.27|328.57|330.25|328.55|3
1740309570000|2025-02-23 11:19:30|330.24|328.54|330.24|328.54|330.24|328.54|330.24|328.54|1
1740309580000|2025-02-23 11:19:40|330.23|328.53|330.28|328.58|330.28|328.58|330.23|328.53|3
1740309590000|2025-02-23 11:19:50|330.27|328.57|330.23|328.53|330.27|328.57|330.23|328.53|8
1740309620000|2025-02-23 11:20:20|330.22|328.52|330.22|328.52|330.22|328.52|330.22|328.52|1
1740309640000|2025-02-23 11:20:40|330.28|328.58|330.24|328.54|330.28|328.58|330.24|328.54|5
1740309650000|2025-02-23 11:20:50|330.23|328.53|329.97|328.27|330.23|328.53|329.95|328.25|6
1740309660000|2025-02-23 11:21:00|329.99|328.29|329.95|328.25|329.99|328.29|329.93|328.23|8
1740309670000|2025-02-23 11:21:10|329.9|328.2|329.95|328.25|329.95|328.25|329.9|328.2|4
1740309690000|2025-02-23 11:21:30|329.91|328.21|329.94|328.24|329.94|328.24|329.91|328.21|2
1740309700000|2025-02-23 11:21:40|329.97|328.27|329.97|328.27|329.97|328.27|329.93|328.23|3
1740309710000|2025-02-23 11:21:50|330|328.3|329.98|328.28|330|328.3|329.95|328.25|4
1740309720000|2025-02-23 11:22:00|330|328.3|329.98|328.28|330.02|328.32|329.98|328.28|4
1740309730000|2025-02-23 11:22:10|329.97|328.27|329.65|327.95|329.97|328.27|329.65|327.95|8
1740309740000|2025-02-23 11:22:20|329.61|327.91|329.55|327.85|329.61|327.91|329.53|327.83|9
1740309750000|2025-02-23 11:22:30|329.57|327.87|329.49|327.79|329.59|327.89|329.49|327.79|10
1740309760000|2025-02-23 11:22:40|329.5|327.8|329.45|327.75|329.52|327.82|329.39|327.69|11
1740309770000|2025-02-23 11:22:50|329.46|327.76|329.48|327.78|329.48|327.78|329.42|327.72|9
1740309780000|2025-02-23 11:23:00|329.45|327.75|329.41|327.71|329.48|327.78|329.41|327.71|17
1740309790000|2025-02-23 11:23:10|329.43|327.73|329.37|327.67|329.43|327.73|329.37|327.67|7
1740309800000|2025-02-23 11:23:20|329.38|327.68|329.36|327.66|329.41|327.71|329.33|327.63|12
1740309810000|2025-02-23 11:23:30|329.38|327.68|329.3|327.6|329.38|327.68|329.3|327.6|7
1740309820000|2025-02-23 11:23:40|329.29|327.59|329.37|327.67|329.4|327.7|329.29|327.59|9
1740309830000|2025-02-23 11:23:50|329.38|327.68|329.45|327.75|329.45|327.75|329.37|327.67|16
1740309840000|2025-02-23 11:24:00|329.46|327.76|329.45|327.75|329.47|327.77|329.39|327.69|12
1740309850000|2025-02-23 11:24:10|329.44|327.74|329.53|327.83|329.54|327.84|329.43|327.73|13
1740309860000|2025-02-23 11:24:20|329.54|327.84|329.62|327.92|329.62|327.92|329.54|327.84|8
1740309870000|2025-02-23 11:24:30|329.66|327.96|329.65|327.95|329.7|328|329.65|327.95|12
1740309880000|2025-02-23 11:24:40|329.64|327.94|329.65|327.95|329.67|327.97|329.63|327.93|17
1740309890000|2025-02-23 11:24:50|329.66|327.96|329.67|327.97|329.67|327.97|329.66|327.96|2
1740309900000|2025-02-23 11:25:00|329.72|328.02|329.72|328.02|329.72|328.02|329.7|328|4
1740309910000|2025-02-23 11:25:10|329.71|328.01|329.77|328.07|329.77|328.07|329.7|328|7
1740309920000|2025-02-23 11:25:20|329.76|328.06|329.78|328.08|329.81|328.11|329.76|328.06|6
1740309930000|2025-02-23 11:25:30|329.81|328.11|329.81|328.11|329.81|328.11|329.81|328.11|1
1740309990000|2025-02-23 11:26:30|329.78|328.08|329.78|328.08|329.79|328.09|329.78|328.08|3
1740310000000|2025-02-23 11:26:40|329.79|328.09|329.78|328.08|329.79|328.09|329.78|328.08|2
1740310010000|2025-02-23 11:26:50|329.79|328.09|329.8|328.1|329.81|328.11|329.79|328.09|3
1740310020000|2025-02-23 11:27:00|329.78|328.08|329.8|328.1|329.8|328.1|329.78|328.08|3
1740310030000|2025-02-23 11:27:10|329.78|328.08|329.78|328.08|329.78|328.08|329.78|328.08|1
1740310040000|2025-02-23 11:27:20|329.75|328.05|329.76|328.06|329.76|328.06|329.75|328.05|2
1740310050000|2025-02-23 11:27:30|329.74|328.04|329.73|328.03|329.74|328.04|329.7|328|4
1740310060000|2025-02-23 11:27:40|329.68|327.98|329.59|327.89|329.68|327.98|329.57|327.87|10
1740310070000|2025-02-23 11:27:50|329.58|327.88|329.57|327.87|329.58|327.88|329.56|327.86|4
1740310080000|2025-02-23 11:28:00|329.59|327.89|329.56|327.86|329.6|327.9|329.56|327.86|3
1740310090000|2025-02-23 11:28:10|329.6|327.9|329.59|327.89|329.6|327.9|329.55|327.85|5
1740310100000|2025-02-23 11:28:20|329.6|327.9|329.67|327.97|329.67|327.97|329.6|327.9|5
1740310120000|2025-02-23 11:28:40|329.68|327.98|329.68|327.98|329.71|328.01|329.68|327.98|3
1740310130000|2025-02-23 11:28:50|329.7|328|329.68|327.98|329.7|328|329.68|327.98|2
1740310140000|2025-02-23 11:29:00|329.7|328|329.66|327.96|329.7|328|329.66|327.96|4
1740310150000|2025-02-23 11:29:10|329.67|327.97|329.71|328.01|329.71|328.01|329.66|327.96|5
1740310160000|2025-02-23 11:29:20|329.7|328|329.67|327.97|329.71|328.01|329.64|327.94|13
1740310170000|2025-02-23 11:29:30|329.63|327.93|329.63|327.93|329.68|327.98|329.63|327.93|7
1740310180000|2025-02-23 11:29:40|329.64|327.94|329.65|327.95|329.66|327.96|329.64|327.94|7
1740310190000|2025-02-23 11:29:50|329.64|327.94|329.61|327.91|329.64|327.94|329.6|327.9|9
1740310200000|2025-02-23 11:30:00|329.65|327.95|329.66|327.96|329.66|327.96|329.58|327.88|15
1740310210000|2025-02-23 11:30:10|329.65|327.95|329.63|327.93|329.66|327.96|329.61|327.91|7
1740310220000|2025-02-23 11:30:20|329.62|327.92|329.59|327.89|329.65|327.95|329.58|327.88|16
1740310230000|2025-02-23 11:30:30|329.57|327.87|329.47|327.77|329.62|327.92|329.47|327.77|17
1740310240000|2025-02-23 11:30:40|329.49|327.79|329.56|327.86|329.57|327.87|329.48|327.78|7
1740310250000|2025-02-23 11:30:50|329.57|327.87|329.57|327.87|329.57|327.87|329.57|327.87|1
1740310260000|2025-02-23 11:31:00|329.6|327.9|329.65|327.95|329.65|327.95|329.57|327.87|6
1740310270000|2025-02-23 11:31:10|329.64|327.94|329.74|328.04|329.74|328.04|329.64|327.94|4
1740310280000|2025-02-23 11:31:20|329.71|328.01|329.74|328.04|329.75|328.05|329.7|328|6
1740310290000|2025-02-23 11:31:30|329.72|328.02|329.81|328.11|329.81|328.11|329.72|328.02|4
1740310300000|2025-02-23 11:31:40|329.79|328.09|329.77|328.07|329.79|328.09|329.77|328.07|2
1740310310000|2025-02-23 11:31:50|329.78|328.08|329.81|328.11|329.81|328.11|329.78|328.08|2
1740310370000|2025-02-23 11:32:50|329.82|328.12|329.84|328.14|329.84|328.14|329.82|328.12|3
1740310380000|2025-02-23 11:33:00|329.82|328.12|329.81|328.11|329.83|328.13|329.81|328.11|3
1740310410000|2025-02-23 11:33:30|329.82|328.12|329.83|328.13|329.83|328.13|329.81|328.11|6
1740310420000|2025-02-23 11:33:40|329.85|328.15|329.86|328.16|329.86|328.16|329.85|328.15|6
1740310430000|2025-02-23 11:33:50|329.85|328.15|329.86|328.16|329.87|328.17|329.85|328.15|5
1740310440000|2025-02-23 11:34:00|329.87|328.17|329.87|328.17|329.87|328.17|329.85|328.15|10
1740310450000|2025-02-23 11:34:10|329.85|328.15|329.86|328.16|329.87|328.17|329.85|328.15|5
1740310460000|2025-02-23 11:34:20|329.85|328.15|329.85|328.15|329.85|328.15|329.85|328.15|1
1740310470000|2025-02-23 11:34:30|329.83|328.13|329.84|328.14|329.84|328.14|329.81|328.11|4
1740310480000|2025-02-23 11:34:40|329.85|328.15|329.85|328.15|329.85|328.15|329.85|328.15|1
1740310500000|2025-02-23 11:35:00|329.83|328.13|329.81|328.11|329.84|328.14|329.81|328.11|4
1740310540000|2025-02-23 11:35:40|329.8|328.1|329.79|328.09|329.8|328.1|329.79|328.09|2
1740310550000|2025-02-23 11:35:50|329.81|328.11|329.81|328.11|329.81|328.11|329.81|328.11|1
1740310580000|2025-02-23 11:36:20|329.8|328.1|329.81|328.11|329.81|328.11|329.79|328.09|3
1740310590000|2025-02-23 11:36:30|329.8|328.1|329.79|328.09|329.8|328.1|329.79|328.09|2
1740310600000|2025-02-23 11:36:40|329.8|328.1|329.81|328.11|329.81|328.11|329.8|328.1|2
1740310660000|2025-02-23 11:37:40|329.82|328.12|329.81|328.11|329.82|328.12|329.81|328.11|2
1740310670000|2025-02-23 11:37:50|329.82|328.12|329.85|328.15|329.85|328.15|329.82|328.12|2
1740310720000|2025-02-23 11:38:40|329.83|328.13|329.83|328.13|329.83|328.13|329.83|328.13|1
1740310740000|2025-02-23 11:39:00|329.82|328.12|329.82|328.12|329.82|328.12|329.82|328.12|1
1740310750000|2025-02-23 11:39:10|329.81|328.11|329.81|328.11|329.81|328.11|329.81|328.11|1
1740310780000|2025-02-23 11:39:40|329.82|328.12|329.83|328.13|329.85|328.15|329.81|328.11|5
1740310790000|2025-02-23 11:39:50|329.84|328.14|329.85|328.15|329.85|328.15|329.84|328.14|2
1740310800000|2025-02-23 11:40:00|329.83|328.13|329.84|328.14|329.84|328.14|329.83|328.13|2
1740310810000|2025-02-23 11:40:10|329.82|328.12|329.75|328.05|329.83|328.13|329.75|328.05|9
1740310820000|2025-02-23 11:40:20|329.81|328.11|329.81|328.11|329.81|328.11|329.81|328.11|1
1740310830000|2025-02-23 11:40:30|329.8|328.1|329.79|328.09|329.81|328.11|329.79|328.09|4
1740310840000|2025-02-23 11:40:40|329.78|328.08|329.44|327.74|329.78|328.08|329.42|327.72|9
1740310850000|2025-02-23 11:40:50|329.49|327.79|329.44|327.74|329.49|327.79|329.42|327.72|8
1740310860000|2025-02-23 11:41:00|329.45|327.75|329.45|327.75|329.49|327.79|329.43|327.73|22
1740310870000|2025-02-23 11:41:10|329.46|327.76|329.47|327.77|329.48|327.78|329.44|327.74|20
1740310880000|2025-02-23 11:41:20|329.46|327.76|329.55|327.85|329.55|327.85|329.45|327.75|6
1740310890000|2025-02-23 11:41:30|329.53|327.83|329.47|327.77|329.54|327.84|329.45|327.75|9
1740310900000|2025-02-23 11:41:40|329.46|327.76|329.52|327.82|329.52|327.82|329.46|327.76|5
1740310910000|2025-02-23 11:41:50|329.54|327.84|329.55|327.85|329.55|327.85|329.54|327.84|2
1740310940000|2025-02-23 11:42:20|329.56|327.86|329.64|327.94|329.64|327.94|329.56|327.86|7
1740310950000|2025-02-23 11:42:30|329.65|327.95|329.65|327.95|329.65|327.95|329.65|327.95|1
1740310960000|2025-02-23 11:42:40|329.59|327.89|329.45|327.75|329.6|327.9|329.45|327.75|4
1740310970000|2025-02-23 11:42:50|329.49|327.79|329.47|327.77|329.5|327.8|329.47|327.77|5
1740310980000|2025-02-23 11:43:00|329.5|327.8|329.56|327.86|329.58|327.88|329.48|327.78|18
1740310990000|2025-02-23 11:43:10|329.55|327.85|329.55|327.85|329.55|327.85|329.55|327.85|1
1740311000000|2025-02-23 11:43:20|329.56|327.86|329.55|327.85|329.6|327.9|329.55|327.85|6
1740311010000|2025-02-23 11:43:30|329.43|327.73|329.44|327.74|329.46|327.76|329.43|327.73|3
1740311020000|2025-02-23 11:43:40|329.45|327.75|329.47|327.77|329.47|327.77|329.42|327.72|6
1740311030000|2025-02-23 11:43:50|329.43|327.73|329.36|327.66|329.43|327.73|329.33|327.63|11
1740311040000|2025-02-23 11:44:00|329.37|327.67|329.27|327.57|329.37|327.67|329.27|327.57|12
1740311050000|2025-02-23 11:44:10|329.29|327.59|329.31|327.61|329.32|327.62|329.27|327.57|12
1740311060000|2025-02-23 11:44:20|329.29|327.59|329.29|327.59|329.32|327.62|329.27|327.57|12
1740311070000|2025-02-23 11:44:30|329.3|327.6|329.3|327.6|329.33|327.63|329.28|327.58|12
1740311080000|2025-02-23 11:44:40|329.29|327.59|329.37|327.67|329.37|327.67|329.29|327.59|6
1740311090000|2025-02-23 11:44:50|329.34|327.64|329.35|327.65|329.35|327.65|329.33|327.63|5
1740311100000|2025-02-23 11:45:00|329.33|327.63|329.35|327.65|329.4|327.7|329.33|327.63|11
1740311110000|2025-02-23 11:45:10|329.36|327.66|329.26|327.56|329.37|327.67|329.26|327.56|11
1740311120000|2025-02-23 11:45:20|329.23|327.53|329.18|327.48|329.23|327.53|329.18|327.48|5
1740311130000|2025-02-23 11:45:30|329.17|327.47|329.19|327.49|329.19|327.49|329.17|327.47|5
1740311140000|2025-02-23 11:45:40|329.21|327.51|329.23|327.53|329.24|327.54|329.2|327.5|15
1740311150000|2025-02-23 11:45:50|329.22|327.52|329.17|327.47|329.24|327.54|329.17|327.47|12
1740311160000|2025-02-23 11:46:00|329.19|327.49|328.9|327.2|329.19|327.49|328.87|327.17|27
1740311170000|2025-02-23 11:46:10|328.89|327.19|328.8|327.1|328.9|327.2|328.74|327.04|24
1740311180000|2025-02-23 11:46:20|328.83|327.13|328.78|327.08|328.83|327.13|328.74|327.04|15
1740311190000|2025-02-23 11:46:30|328.75|327.05|328.56|326.86|328.75|327.05|328.48|326.78|17
1740311200000|2025-02-23 11:46:40|328.55|326.85|328.56|326.86|328.57|326.87|328.53|326.83|17
1740311210000|2025-02-23 11:46:50|328.57|326.87|328.83|327.13|328.85|327.15|328.56|326.86|14
1740311220000|2025-02-23 11:47:00|328.85|327.15|328.77|327.07|328.85|327.15|328.74|327.04|21
1740311230000|2025-02-23 11:47:10|328.78|327.08|328.74|327.04|328.78|327.08|328.74|327.04|3
1740311240000|2025-02-23 11:47:20|328.77|327.07|328.81|327.11|328.87|327.17|328.72|327.02|18
1740311250000|2025-02-23 11:47:30|328.82|327.12|328.86|327.16|328.89|327.19|328.82|327.12|12
1740311260000|2025-02-23 11:47:40|328.88|327.18|328.91|327.21|328.91|327.21|328.88|327.18|2
1740311270000|2025-02-23 11:47:50|328.92|327.22|329|327.3|329.05|327.35|328.92|327.22|12
1740311280000|2025-02-23 11:48:00|328.95|327.25|328.96|327.26|328.97|327.27|328.88|327.18|13
1740311290000|2025-02-23 11:48:10|329.05|327.35|329.29|327.59|329.29|327.59|329.04|327.34|15
1740311300000|2025-02-23 11:48:20|329.3|327.6|329.32|327.62|329.34|327.64|329.26|327.56|12
1740311310000|2025-02-23 11:48:30|329.3|327.6|329.3|327.6|329.3|327.6|329.3|327.6|1
1740311320000|2025-02-23 11:48:40|329.26|327.56|329.19|327.49|329.27|327.57|329.19|327.49|7
1740311350000|2025-02-23 11:49:10|329.2|327.5|329.11|327.41|329.2|327.5|329.11|327.41|4
1740311360000|2025-02-23 11:49:20|329.06|327.36|329.08|327.38|329.1|327.4|329.04|327.34|4
1740311370000|2025-02-23 11:49:30|329.01|327.31|329.03|327.33|329.03|327.33|329.01|327.31|2
1740311400000|2025-02-23 11:50:00|329.05|327.35|329.05|327.35|329.08|327.38|329.04|327.34|8
1740311420000|2025-02-23 11:50:20|329.01|327.31|329.04|327.34|329.05|327.35|329|327.3|8
1740311430000|2025-02-23 11:50:30|328.99|327.29|328.99|327.29|328.99|327.29|328.95|327.25|3
1740311460000|2025-02-23 11:51:00|329.04|327.34|329.1|327.4|329.1|327.4|329.04|327.34|3
1740311470000|2025-02-23 11:51:10|329.06|327.36|329.03|327.33|329.07|327.37|329.03|327.33|4
1740311510000|2025-02-23 11:51:50|328.98|327.28|329.04|327.34|329.04|327.34|328.98|327.28|3
1740311520000|2025-02-23 11:52:00|329|327.3|329|327.3|329|327.3|329|327.3|1
1740311550000|2025-02-23 11:52:30|329.04|327.34|329.03|327.33|329.05|327.35|329.03|327.33|8
1740311560000|2025-02-23 11:52:40|329.05|327.35|329.04|327.34|329.05|327.35|329.01|327.31|3
1740311570000|2025-02-23 11:52:50|329|327.3|329.01|327.31|329.01|327.31|329|327.3|2
1740311610000|2025-02-23 11:53:30|328.95|327.25|328.93|327.23|328.95|327.25|328.93|327.23|2
1740311630000|2025-02-23 11:53:50|328.94|327.24|329.04|327.34|329.04|327.34|328.94|327.24|2
1740311640000|2025-02-23 11:54:00|329.05|327.35|329.08|327.38|329.08|327.38|329.05|327.35|4
1740311660000|2025-02-23 11:54:20|329.05|327.35|329.06|327.36|329.06|327.36|329.05|327.35|2
1740311670000|2025-02-23 11:54:30|329.03|327.33|329.02|327.32|329.03|327.33|329.02|327.32|2
1740311760000|2025-02-23 11:56:00|329.04|327.34|329.08|327.38|329.08|327.38|329.04|327.34|2
1740311770000|2025-02-23 11:56:10|329.09|327.39|329.1|327.4|329.1|327.4|329.09|327.39|2
1740311790000|2025-02-23 11:56:30|329.07|327.37|329.05|327.35|329.09|327.39|329.05|327.35|7
1740311800000|2025-02-23 11:56:40|329|327.3|329.03|327.33|329.03|327.33|329|327.3|2
1740311810000|2025-02-23 11:56:50|329.04|327.34|329.05|327.35|329.05|327.35|329.04|327.34|2
1740311820000|2025-02-23 11:57:00|329.07|327.37|329.06|327.36|329.07|327.37|329.03|327.33|11
1740311830000|2025-02-23 11:57:10|329.05|327.35|329.05|327.35|329.07|327.37|329.05|327.35|4
1740311840000|2025-02-23 11:57:20|329.06|327.36|329.09|327.39|329.09|327.39|329.06|327.36|5
1740311860000|2025-02-23 11:57:40|329.1|327.4|329.1|327.4|329.1|327.4|329.1|327.4|1
1740311870000|2025-02-23 11:57:50|329.11|327.41|329.33|327.63|329.33|327.63|329.11|327.41|7
1740311880000|2025-02-23 11:58:00|329.32|327.62|329.32|327.62|329.32|327.62|329.32|327.62|1
1740311900000|2025-02-23 11:58:20|329.33|327.63|329.34|327.64|329.34|327.64|329.33|327.63|2
1740311930000|2025-02-23 11:58:50|329.31|327.61|329.3|327.6|329.31|327.61|329.3|327.6|2
1740311940000|2025-02-23 11:59:00|329.31|327.61|329.26|327.56|329.33|327.63|329.24|327.54|9
1740311950000|2025-02-23 11:59:10|329.23|327.53|329.24|327.54|329.24|327.54|329.23|327.53|2
1740311960000|2025-02-23 11:59:20|329.25|327.55|329.25|327.55|329.28|327.58|329.24|327.54|7
1740311970000|2025-02-23 11:59:30|329.29|327.59|329.3|327.6|329.31|327.61|329.29|327.59|5
1740311980000|2025-02-23 11:59:40|329.28|327.58|329.25|327.55|329.28|327.58|329.23|327.53|15
1740312000000|2025-02-23 12:00:00|329.21|327.51|329.22|327.52|329.33|327.63|329.21|327.51|14
1740312010000|2025-02-23 12:00:10|329.23|327.53|329.25|327.55|329.3|327.6|329.23|327.53|15
1740312020000|2025-02-23 12:00:20|329.23|327.53|329.24|327.54|329.24|327.54|329.23|327.53|2
1740312030000|2025-02-23 12:00:30|329.17|327.47|329.21|327.51|329.21|327.51|329.15|327.45|12
1740312040000|2025-02-23 12:00:40|329.16|327.46|329.24|327.54|329.24|327.54|329.16|327.46|2
1740312050000|2025-02-23 12:00:50|329.27|327.57|329.24|327.54|329.27|327.57|329.23|327.53|4
1740312060000|2025-02-23 12:01:00|329.2|327.5|329.14|327.44|329.23|327.53|329.12|327.42|8
1740312070000|2025-02-23 12:01:10|329.12|327.42|329.08|327.38|329.13|327.43|329.01|327.31|19
1740312080000|2025-02-23 12:01:20|329.05|327.35|329.02|327.32|329.11|327.41|329.02|327.32|17
1740312090000|2025-02-23 12:01:30|329.03|327.33|329.15|327.45|329.16|327.46|329.03|327.33|14
1740312100000|2025-02-23 12:01:40|329.16|327.46|329.22|327.52|329.24|327.54|329.16|327.46|8
1740312110000|2025-02-23 12:01:50|329.18|327.48|329.29|327.59|329.31|327.61|329.18|327.48|19
1740312120000|2025-02-23 12:02:00|329.3|327.6|329.23|327.53|329.35|327.65|329.23|327.53|18
1740312130000|2025-02-23 12:02:10|329.24|327.54|329.31|327.61|329.34|327.64|329.23|327.53|18
1740312140000|2025-02-23 12:02:20|329.33|327.63|329.33|327.63|329.34|327.64|329.33|327.63|7
1740312150000|2025-02-23 12:02:30|329.31|327.61|329.38|327.68|329.38|327.68|329.31|327.61|5
1740312200000|2025-02-23 12:03:20|329.39|327.69|329.4|327.7|329.4|327.7|329.39|327.69|2
1740312210000|2025-02-23 12:03:30|329.41|327.71|329.41|327.71|329.41|327.71|329.39|327.69|7
1740312220000|2025-02-23 12:03:40|329.42|327.72|329.42|327.72|329.42|327.72|329.42|327.72|1
1740312230000|2025-02-23 12:03:50|329.4|327.7|329.4|327.7|329.43|327.73|329.39|327.69|4
1740312240000|2025-02-23 12:04:00|329.41|327.71|329.44|327.74|329.44|327.74|329.41|327.71|6
1740312250000|2025-02-23 12:04:10|329.45|327.75|329.46|327.76|329.46|327.76|329.44|327.74|5
1740312260000|2025-02-23 12:04:20|329.47|327.77|329.46|327.76|329.47|327.77|329.45|327.75|3
1740312270000|2025-02-23 12:04:30|329.47|327.77|329.54|327.84|329.56|327.86|329.47|327.77|13
1740312280000|2025-02-23 12:04:40|329.55|327.85|329.57|327.87|329.57|327.87|329.54|327.84|9
1740312290000|2025-02-23 12:04:50|329.58|327.88|329.64|327.94|329.64|327.94|329.56|327.86|11
1740312300000|2025-02-23 12:05:00|329.65|327.95|329.66|327.96|329.66|327.96|329.65|327.95|2
1740312310000|2025-02-23 12:05:10|329.78|328.08|330.02|328.32|330.02|328.32|329.78|328.08|9
1740312320000|2025-02-23 12:05:20|330|328.3|330.01|328.31|330.01|328.31|330|328.3|6
1740312330000|2025-02-23 12:05:30|330.02|328.32|330.02|328.32|330.02|328.32|330.02|328.32|1
1740312340000|2025-02-23 12:05:40|330.03|328.33|329.96|328.26|330.03|328.33|329.96|328.26|7
1740312350000|2025-02-23 12:05:50|329.97|328.27|330.02|328.32|330.03|328.33|329.96|328.26|9
1740312360000|2025-02-23 12:06:00|330.03|328.33|330.02|328.32|330.03|328.33|329.98|328.28|16
1740312370000|2025-02-23 12:06:10|330|328.3|330.02|328.32|330.02|328.32|330|328.3|3
1740312390000|2025-02-23 12:06:30|330|328.3|329.93|328.23|330.02|328.32|329.88|328.18|23
1740312400000|2025-02-23 12:06:40|329.91|328.21|329.82|328.12|329.99|328.29|329.82|328.12|26
1740312410000|2025-02-23 12:06:50|329.81|328.11|329.8|328.1|329.86|328.16|329.77|328.07|18
1740312420000|2025-02-23 12:07:00|329.82|328.12|329.79|328.09|329.82|328.12|329.79|328.09|2
1740312430000|2025-02-23 12:07:10|329.8|328.1|329.81|328.11|329.81|328.11|329.8|328.1|2
1740312440000|2025-02-23 12:07:20|329.8|328.1|329.79|328.09|329.83|328.13|329.77|328.07|9
1740312450000|2025-02-23 12:07:30|329.82|328.12|329.82|328.12|329.83|328.13|329.82|328.12|3
1740312460000|2025-02-23 12:07:40|329.8|328.1|329.8|328.1|329.82|328.12|329.75|328.05|13
1740312470000|2025-02-23 12:07:50|329.81|328.11|329.59|327.89|329.81|328.11|329.59|327.89|9
1740312480000|2025-02-23 12:08:00|329.6|327.9|329.56|327.86|329.6|327.9|329.54|327.84|10
1740312490000|2025-02-23 12:08:10|329.59|327.89|329.57|327.87|329.6|327.9|329.56|327.86|13
1740312500000|2025-02-23 12:08:20|329.53|327.83|329.51|327.81|329.54|327.84|329.48|327.78|5
1740312510000|2025-02-23 12:08:30|329.45|327.75|329.45|327.75|329.45|327.75|329.42|327.72|3
1740312520000|2025-02-23 12:08:40|329.42|327.72|329.43|327.73|329.44|327.74|329.4|327.7|6
1740312530000|2025-02-23 12:08:50|329.42|327.72|329.39|327.69|329.43|327.73|329.39|327.69|7
1740312540000|2025-02-23 12:09:00|329.4|327.7|329.4|327.7|329.43|327.73|329.38|327.68|18
1740312550000|2025-02-23 12:09:10|329.39|327.69|329.32|327.62|329.43|327.73|329.32|327.62|20
1740312560000|2025-02-23 12:09:20|329.34|327.64|329.18|327.48|329.34|327.64|329.18|327.48|14
1740312570000|2025-02-23 12:09:30|329.17|327.47|329.11|327.41|329.18|327.48|329.1|327.4|14
1740312580000|2025-02-23 12:09:40|329.12|327.42|329.1|327.4|329.12|327.42|329.08|327.38|5
1740312590000|2025-02-23 12:09:50|329.12|327.42|329.12|327.42|329.12|327.42|329.12|327.42|1
1740312600000|2025-02-23 12:10:00|329.16|327.46|329.15|327.45|329.2|327.5|329.13|327.43|16
1740312610000|2025-02-23 12:10:10|329.14|327.44|328.96|327.26|329.14|327.44|328.96|327.26|13
1740312620000|2025-02-23 12:10:20|328.91|327.21|328.89|327.19|328.95|327.25|328.89|327.19|9
1740312630000|2025-02-23 12:10:30|328.92|327.22|328.81|327.11|328.92|327.22|328.81|327.11|14
1740312640000|2025-02-23 12:10:40|328.85|327.15|328.74|327.04|328.85|327.15|328.74|327.04|7
1740312650000|2025-02-23 12:10:50|328.77|327.07|328.74|327.04|328.78|327.08|328.68|326.98|12
1740312660000|2025-02-23 12:11:00|328.73|327.03|328.69|326.99|328.73|327.03|328.69|326.99|6
1740312670000|2025-02-23 12:11:10|328.68|326.98|328.95|327.25|328.95|327.25|328.68|326.98|22
1740312680000|2025-02-23 12:11:20|328.96|327.26|329.03|327.33|329.07|327.37|328.96|327.26|14
1740312690000|2025-02-23 12:11:30|329.05|327.35|329.03|327.33|329.06|327.36|328.99|327.29|14
1740312700000|2025-02-23 12:11:40|329.07|327.37|329.09|327.39|329.09|327.39|329.03|327.33|9
1740312710000|2025-02-23 12:11:50|329.07|327.37|329.05|327.35|329.09|327.39|329|327.3|12
1740312720000|2025-02-23 12:12:00|329.06|327.36|329.08|327.38|329.1|327.4|329.06|327.36|12
1740312730000|2025-02-23 12:12:10|329.1|327.4|329.02|327.32|329.1|327.4|329.02|327.32|9
1740312740000|2025-02-23 12:12:20|329.03|327.33|329.02|327.32|329.1|327.4|329.01|327.31|18
1740312750000|2025-02-23 12:12:30|329.01|327.31|329.02|327.32|329.03|327.33|329|327.3|7
1740312760000|2025-02-23 12:12:40|329.01|327.31|328.93|327.23|329.03|327.33|328.93|327.23|12
1740312770000|2025-02-23 12:12:50|328.92|327.22|328.92|327.22|328.93|327.23|328.91|327.21|4
1740312780000|2025-02-23 12:13:00|328.94|327.24|328.95|327.25|328.95|327.25|328.94|327.24|2
1740312790000|2025-02-23 12:13:10|328.97|327.27|328.93|327.23|328.97|327.27|328.92|327.22|8
1740312800000|2025-02-23 12:13:20|328.91|327.21|328.67|326.97|328.91|327.21|328.67|326.97|14
1740312810000|2025-02-23 12:13:30|328.7|327|328.75|327.05|328.77|327.07|328.68|326.98|20
1740312820000|2025-02-23 12:13:40|328.78|327.08|328.82|327.12|328.84|327.14|328.74|327.04|17
1740312830000|2025-02-23 12:13:50|328.81|327.11|328.71|327.01|328.81|327.11|328.71|327.01|5
1740312840000|2025-02-23 12:14:00|328.72|327.02|328.72|327.02|328.74|327.04|328.71|327.01|5
1740312850000|2025-02-23 12:14:10|328.71|327.01|328.72|327.02|328.72|327.02|328.71|327.01|2
1740312860000|2025-02-23 12:14:20|328.67|326.97|328.68|326.98|328.68|326.98|328.67|326.97|2
1740312870000|2025-02-23 12:14:30|328.64|326.94|328.58|326.88|328.64|326.94|328.58|326.88|13
1740312880000|2025-02-23 12:14:40|328.57|326.87|328.57|326.87|328.57|326.87|328.57|326.87|1
1740312900000|2025-02-23 12:15:00|328.56|326.86|328.49|326.79|328.56|326.86|328.49|326.79|8
1740312910000|2025-02-23 12:15:10|328.48|326.78|328.48|326.78|328.48|326.78|328.48|326.78|1
1740312920000|2025-02-23 12:15:20|328.57|326.87|328.55|326.85|328.57|326.87|328.55|326.85|3
1740312930000|2025-02-23 12:15:30|328.54|326.84|328.36|326.66|328.54|326.84|328.36|326.66|5
1740312940000|2025-02-23 12:15:40|328.39|326.69|328.37|326.67|328.39|326.69|328.37|326.67|4
1740312950000|2025-02-23 12:15:50|328.38|326.68|328.36|326.66|328.39|326.69|328.36|326.66|6
1740312960000|2025-02-23 12:16:00|328.38|326.68|328.38|326.68|328.38|326.68|328.36|326.66|8
1740312970000|2025-02-23 12:16:10|328.37|326.67|328.36|326.66|328.39|326.69|328.36|326.66|6
1740313020000|2025-02-23 12:17:00|328.32|326.62|328.3|326.6|328.32|326.62|328.3|326.6|2
1740313030000|2025-02-23 12:17:10|328.29|326.59|328.24|326.54|328.29|326.59|328.24|326.54|9
1740313040000|2025-02-23 12:17:20|328.25|326.55|328.25|326.55|328.25|326.55|328.25|326.55|1
1740313050000|2025-02-23 12:17:30|328.3|326.6|328.3|326.6|328.3|326.6|328.3|326.6|1
1740313060000|2025-02-23 12:17:40|328.29|326.59|328.04|326.34|328.29|326.59|328.02|326.32|5
1740313070000|2025-02-23 12:17:50|328.02|326.32|328.01|326.31|328.05|326.35|328.01|326.31|11
1740313080000|2025-02-23 12:18:00|328.04|326.34|328.12|326.42|328.13|326.43|328.01|326.31|22
1740313090000|2025-02-23 12:18:10|328.08|326.38|328.11|326.41|328.14|326.44|328.08|326.38|14
1740313100000|2025-02-23 12:18:20|328.13|326.43|328.3|326.6|328.3|326.6|328.13|326.43|8
1740313130000|2025-02-23 12:18:50|328.25|326.55|328.18|326.48|328.27|326.57|328.15|326.45|15
1740313140000|2025-02-23 12:19:00|328.19|326.49|328.3|326.6|328.3|326.6|328.19|326.49|10
1740313150000|2025-02-23 12:19:10|328.28|326.58|328.26|326.56|328.28|326.58|328.26|326.56|2
1740313160000|2025-02-23 12:19:20|328.28|326.58|328.3|326.6|328.3|326.6|328.26|326.56|7
1740313170000|2025-02-23 12:19:30|328.26|326.56|328.2|326.5|328.26|326.56|328.2|326.5|5
1740313180000|2025-02-23 12:19:40|328.19|326.49|328.26|326.56|328.3|326.6|328.19|326.49|16
1740313190000|2025-02-23 12:19:50|328.28|326.58|328.29|326.59|328.29|326.59|328.27|326.57|3
1740313200000|2025-02-23 12:20:00|328.3|326.6|328.3|326.6|328.3|326.6|328.3|326.6|1
1740313260000|2025-02-23 12:21:00|328.42|326.72|328.55|326.85|328.55|326.85|328.42|326.72|2
1740313270000|2025-02-23 12:21:10|328.51|326.81|328.55|326.85|328.58|326.88|328.49|326.79|16
1740313280000|2025-02-23 12:21:20|328.57|326.87|328.57|326.87|328.57|326.87|328.53|326.83|4
1740313290000|2025-02-23 12:21:30|328.53|326.83|328.58|326.88|328.59|326.89|328.53|326.83|18
1740313300000|2025-02-23 12:21:40|328.59|326.89|328.59|326.89|328.59|326.89|328.57|326.87|7
1740313330000|2025-02-23 12:22:10|328.6|326.9|328.82|327.12|328.82|327.12|328.6|326.9|20
1740313340000|2025-02-23 12:22:20|328.81|327.11|328.81|327.11|328.81|327.11|328.79|327.09|5
1740313350000|2025-02-23 12:22:30|328.83|327.13|328.82|327.12|328.83|327.13|328.82|327.12|2
1740313360000|2025-02-23 12:22:40|328.83|327.13|328.85|327.15|328.88|327.18|328.82|327.12|7
1740313370000|2025-02-23 12:22:50|328.81|327.11|328.69|326.99|328.84|327.14|328.69|326.99|16
1740313380000|2025-02-23 12:23:00|328.7|327|328.67|326.97|328.74|327.04|328.67|326.97|16
1740313390000|2025-02-23 12:23:10|328.68|326.98|328.68|326.98|328.72|327.02|328.65|326.95|21
1740313400000|2025-02-23 12:23:20|328.69|326.99|328.68|326.98|328.72|327.02|328.66|326.96|16
1740313410000|2025-02-23 12:23:30|328.71|327.01|328.61|326.91|328.71|327.01|328.61|326.91|20
1740313420000|2025-02-23 12:23:40|328.62|326.92|328.65|326.95|328.7|327|328.59|326.89|10
1740313440000|2025-02-23 12:24:00|328.66|326.96|328.56|326.86|328.69|326.99|328.54|326.84|12
1740313450000|2025-02-23 12:24:10|328.55|326.85|328.55|326.85|328.59|326.89|328.55|326.85|11
1740313460000|2025-02-23 12:24:20|328.56|326.86|328.55|326.85|328.56|326.86|328.53|326.83|6
1740313470000|2025-02-23 12:24:30|328.54|326.84|328.58|326.88|328.58|326.88|328.54|326.84|8
1740313480000|2025-02-23 12:24:40|328.55|326.85|328.44|326.74|328.55|326.85|328.41|326.71|18
1740313490000|2025-02-23 12:24:50|328.45|326.75|328.39|326.69|328.45|326.75|328.39|326.69|19
1740313500000|2025-02-23 12:25:00|328.38|326.68|328.27|326.57|328.39|326.69|328.24|326.54|12
1740313510000|2025-02-23 12:25:10|328.23|326.53|328.21|326.51|328.25|326.55|328.11|326.41|20
1740313520000|2025-02-23 12:25:20|328.16|326.46|328.2|326.5|328.2|326.5|328.16|326.46|2
1740313530000|2025-02-23 12:25:30|328.18|326.48|328.01|326.31|328.19|326.49|327.98|326.28|25
1740313540000|2025-02-23 12:25:40|327.99|326.29|327.99|326.29|328.04|326.34|327.83|326.13|23
1740313550000|2025-02-23 12:25:50|327.97|326.27|327.98|326.28|328.01|326.31|327.97|326.27|11
1740313560000|2025-02-23 12:26:00|327.99|326.29|328.08|326.38|328.08|326.38|327.97|326.27|15
1740313570000|2025-02-23 12:26:10|328.07|326.37|328.11|326.41|328.11|326.41|328.06|326.36|19
1740313580000|2025-02-23 12:26:20|328.12|326.42|328.2|326.5|328.21|326.51|328.09|326.39|10
1740313590000|2025-02-23 12:26:30|328.18|326.48|328.19|326.49|328.2|326.5|328.18|326.48|6
1740313600000|2025-02-23 12:26:40|328.21|326.51|327.81|326.11|328.21|326.51|327.8|326.1|29
1740313610000|2025-02-23 12:26:50|327.83|326.13|327.82|326.12|327.84|326.14|327.8|326.1|7
1740313620000|2025-02-23 12:27:00|327.79|326.09|327.79|326.09|327.81|326.11|327.78|326.08|6
1740313630000|2025-02-23 12:27:10|327.8|326.1|327.71|326.01|327.82|326.12|327.71|326.01|18
1740313640000|2025-02-23 12:27:20|327.76|326.06|327.79|326.09|327.81|326.11|327.76|326.06|6
1740313650000|2025-02-23 12:27:30|327.8|326.1|327.8|326.1|327.81|326.11|327.78|326.08|5
1740313670000|2025-02-23 12:27:50|327.76|326.06|327.81|326.11|327.81|326.11|327.76|326.06|7
1740313680000|2025-02-23 12:28:00|327.82|326.12|327.91|326.21|327.91|326.21|327.82|326.12|11
1740313690000|2025-02-23 12:28:10|327.92|326.22|327.96|326.26|327.99|326.29|327.9|326.2|8
1740313700000|2025-02-23 12:28:20|327.97|326.27|327.93|326.23|327.98|326.28|327.92|326.22|9
1740313710000|2025-02-23 12:28:30|327.88|326.18|327.92|326.22|327.93|326.23|327.88|326.18|13
1740313720000|2025-02-23 12:28:40|327.93|326.23|327.93|326.23|327.93|326.23|327.91|326.21|7
1740313730000|2025-02-23 12:28:50|327.92|326.22|327.92|326.22|327.93|326.23|327.89|326.19|6
1740313740000|2025-02-23 12:29:00|327.89|326.19|327.9|326.2|327.91|326.21|327.87|326.17|8
1740313750000|2025-02-23 12:29:10|327.91|326.21|327.63|325.93|327.92|326.22|327.63|325.93|18
1740313760000|2025-02-23 12:29:20|327.67|325.97|327.67|325.97|327.73|326.03|327.66|325.96|17
1740313770000|2025-02-23 12:29:30|327.66|325.96|327.63|325.93|327.66|325.96|327.58|325.88|25
1740313780000|2025-02-23 12:29:40|327.62|325.92|327.69|325.99|327.69|325.99|327.61|325.91|11
1740313790000|2025-02-23 12:29:50|327.68|325.98|327.71|326.01|327.71|326.01|327.65|325.95|9
1740313800000|2025-02-23 12:30:00|327.69|325.99|327.62|325.92|327.71|326.01|327.57|325.87|22
1740313810000|2025-02-23 12:30:10|327.63|325.93|327.64|325.94|327.64|325.94|327.55|325.85|17
1740313820000|2025-02-23 12:30:20|327.63|325.93|327.72|326.02|327.74|326.04|327.63|325.93|20
1740313830000|2025-02-23 12:30:30|327.74|326.04|327.78|326.08|327.81|326.11|327.74|326.04|21
1740313840000|2025-02-23 12:30:40|327.77|326.07|327.81|326.11|327.81|326.11|327.76|326.06|5
1740313850000|2025-02-23 12:30:50|327.82|326.12|327.9|326.2|327.91|326.21|327.82|326.12|16
1740313860000|2025-02-23 12:31:00|327.92|326.22|327.77|326.07|327.93|326.23|327.77|326.07|15
1740313870000|2025-02-23 12:31:10|327.76|326.06|327.92|326.22|327.93|326.23|327.76|326.06|20
1740313880000|2025-02-23 12:31:20|327.9|326.2|328.02|326.32|328.02|326.32|327.89|326.19|21
1740313890000|2025-02-23 12:31:30|328.03|326.33|328.03|326.33|328.03|326.33|328.03|326.33|1
1740313930000|2025-02-23 12:32:10|327.94|326.24|327.94|326.24|327.96|326.26|327.94|326.24|3
1740313940000|2025-02-23 12:32:20|327.96|326.26|328.02|326.32|328.03|326.33|327.95|326.25|23
1740313950000|2025-02-23 12:32:30|328.01|326.31|328.03|326.33|328.03|326.33|327.97|326.27|18
1740314200000|2025-02-23 12:36:40|328.04|326.34|328.03|326.33|328.04|326.34|328.03|326.33|2
1740314220000|2025-02-23 12:37:00|328.04|326.34|328.31|326.61|328.31|326.61|328.04|326.34|3
1740314370000|2025-02-23 12:39:30|328.28|326.58|328.27|326.57|328.28|326.58|328.23|326.53|4
1740314380000|2025-02-23 12:39:40|328.29|326.59|328.31|326.61|328.31|326.61|328.29|326.59|3
1740314410000|2025-02-23 12:40:10|328.25|326.55|328.22|326.52|328.25|326.55|328.2|326.5|7
1740314420000|2025-02-23 12:40:20|328.21|326.51|328.2|326.5|328.21|326.51|328.2|326.5|2
1740314480000|2025-02-23 12:41:20|328.19|326.49|328.19|326.49|328.19|326.49|328.18|326.48|3
1740314490000|2025-02-23 12:41:30|328.2|326.5|328.2|326.5|328.2|326.5|328.2|326.5|1
1740314520000|2025-02-23 12:42:00|328.22|326.52|328.2|326.5|328.22|326.52|328.2|326.5|12
1740314530000|2025-02-23 12:42:10|328.22|326.52|328.18|326.48|328.22|326.52|328.18|326.48|4
1740314540000|2025-02-23 12:42:20|328.19|326.49|328.17|326.47|328.19|326.49|328.16|326.46|6
1740314550000|2025-02-23 12:42:30|328.16|326.46|328.2|326.5|328.2|326.5|328.16|326.46|4
1740314570000|2025-02-23 12:42:50|328.19|326.49|328.18|326.48|328.19|326.49|328.18|326.48|2
1740314580000|2025-02-23 12:43:00|328.2|326.5|328.15|326.45|328.2|326.5|328.15|326.45|6
1740314590000|2025-02-23 12:43:10|328.2|326.5|328.19|326.49|328.2|326.5|328.19|326.49|2
1740314600000|2025-02-23 12:43:20|328.18|326.48|328.19|326.49|328.19|326.49|328.18|326.48|2
1740314610000|2025-02-23 12:43:30|328.18|326.48|328.18|326.48|328.18|326.48|328.18|326.48|1
1740314640000|2025-02-23 12:44:00|328.2|326.5|328.2|326.5|328.2|326.5|328.2|326.5|1
1740314650000|2025-02-23 12:44:10|328.22|326.52|328.21|326.51|328.23|326.53|328.21|326.51|7
1740314660000|2025-02-23 12:44:20|328.23|326.53|328.26|326.56|328.26|326.56|328.23|326.53|5
1740314670000|2025-02-23 12:44:30|328.24|326.54|328.28|326.58|328.29|326.59|328.24|326.54|10
1740314680000|2025-02-23 12:44:40|328.25|326.55|328.28|326.58|328.28|326.58|328.25|326.55|3
1740314690000|2025-02-23 12:44:50|328.25|326.55|328.27|326.57|328.27|326.57|328.2|326.5|12
1740314700000|2025-02-23 12:45:00|328.24|326.54|328.28|326.58|328.28|326.58|328.24|326.54|12
1740314710000|2025-02-23 12:45:10|328.26|326.56|328.31|326.61|328.31|326.61|328.26|326.56|5
1740314730000|2025-02-23 12:45:30|328.28|326.58|328.28|326.58|328.28|326.58|328.28|326.58|1
1740314740000|2025-02-23 12:45:40|328.31|326.61|328.31|326.61|328.31|326.61|328.31|326.61|1
1740314750000|2025-02-23 12:45:50|328.32|326.62|328.31|326.61|328.33|326.63|328.31|326.61|3
1740314760000|2025-02-23 12:46:00|328.3|326.6|328.3|326.6|328.3|326.6|328.3|326.6|1
1740314770000|2025-02-23 12:46:10|328.31|326.61|328.3|326.6|328.31|326.61|328.3|326.6|2
1740314790000|2025-02-23 12:46:30|328.29|326.59|328.25|326.55|328.29|326.59|328.25|326.55|5
1740314800000|2025-02-23 12:46:40|328.3|326.6|328.27|326.57|328.3|326.6|328.27|326.57|4
1740314810000|2025-02-23 12:46:50|328.26|326.56|328.25|326.55|328.26|326.56|328.25|326.55|2
1740314820000|2025-02-23 12:47:00|328.24|326.54|328.23|326.53|328.24|326.54|328.23|326.53|2
1740314830000|2025-02-23 12:47:10|328.22|326.52|328.22|326.52|328.24|326.54|328.22|326.52|4
1740314840000|2025-02-23 12:47:20|328.3|326.6|328.21|326.51|328.3|326.6|328.21|326.51|13
1740314850000|2025-02-23 12:47:30|328.2|326.5|328.04|326.34|328.2|326.5|328.04|326.34|3
1740314860000|2025-02-23 12:47:40|328.03|326.33|328.04|326.34|328.04|326.34|328.03|326.33|2
1740314870000|2025-02-23 12:47:50|327.94|326.24|327.78|326.08|327.94|326.24|327.78|326.08|8
1740314880000|2025-02-23 12:48:00|327.8|326.1|327.83|326.13|327.85|326.15|327.78|326.08|22
1740314890000|2025-02-23 12:48:10|327.79|326.09|327.81|326.11|327.86|326.16|327.79|326.09|15
1740314900000|2025-02-23 12:48:20|327.8|326.1|327.81|326.11|327.83|326.13|327.78|326.08|8
1740314910000|2025-02-23 12:48:30|327.83|326.13|327.82|326.12|327.85|326.15|327.8|326.1|16
1740314920000|2025-02-23 12:48:40|327.86|326.16|327.83|326.13|327.86|326.16|327.82|326.12|8
1740314930000|2025-02-23 12:48:50|327.82|326.12|327.86|326.16|327.86|326.16|327.82|326.12|8
1740314940000|2025-02-23 12:49:00|327.87|326.17|327.87|326.17|327.96|326.26|327.84|326.14|17
1740314950000|2025-02-23 12:49:10|327.86|326.16|327.8|326.1|327.87|326.17|327.8|326.1|11
1740314960000|2025-02-23 12:49:20|327.82|326.12|327.73|326.03|327.82|326.12|327.7|326|15
1740314970000|2025-02-23 12:49:30|327.71|326.01|327.72|326.02|327.76|326.06|327.69|325.99|13
1740314980000|2025-02-23 12:49:40|327.69|325.99|327.73|326.03|327.76|326.06|327.69|325.99|17
1740314990000|2025-02-23 12:49:50|327.71|326.01|327.7|326|327.74|326.04|327.69|325.99|11
1740315000000|2025-02-23 12:50:00|327.69|325.99|327.73|326.03|327.74|326.04|327.69|325.99|18
1740315010000|2025-02-23 12:50:10|327.75|326.05|327.73|326.03|327.77|326.07|327.72|326.02|12
1740315020000|2025-02-23 12:50:20|327.75|326.05|327.72|326.02|327.75|326.05|327.7|326|10
1740315030000|2025-02-23 12:50:30|327.7|326|327.67|325.97|327.75|326.05|327.67|325.97|4
1740315040000|2025-02-23 12:50:40|327.68|325.98|327.61|325.91|327.68|325.98|327.61|325.91|10
1740315050000|2025-02-23 12:50:50|327.65|325.95|327.59|325.89|327.65|325.95|327.57|325.87|11
1740315060000|2025-02-23 12:51:00|327.62|325.92|327.56|325.86|327.72|326.02|327.51|325.81|21
1740315070000|2025-02-23 12:51:10|327.55|325.85|327.44|325.74|327.55|325.85|327.43|325.73|11
1740315080000|2025-02-23 12:51:20|327.45|325.75|327.3|325.6|327.47|325.77|327.27|325.57|19
1740315090000|2025-02-23 12:51:30|327.31|325.61|327.29|325.59|327.34|325.64|327.27|325.57|14
1740315100000|2025-02-23 12:51:40|327.31|325.61|327.32|325.62|327.35|325.65|327.28|325.58|19
1740315110000|2025-02-23 12:51:50|327.36|325.66|327.47|325.77|327.47|325.77|327.35|325.65|14
1740315120000|2025-02-23 12:52:00|327.45|325.75|327.49|325.79|327.51|325.81|327.45|325.75|7
1740315130000|2025-02-23 12:52:10|327.5|325.8|327.7|326|327.7|326|327.48|325.78|17
1740315140000|2025-02-23 12:52:20|327.68|325.98|327.67|325.97|327.69|325.99|327.67|325.97|4
1740315150000|2025-02-23 12:52:30|327.69|325.99|327.74|326.04|327.78|326.08|327.67|325.97|15
1740315160000|2025-02-23 12:52:40|327.75|326.05|327.68|325.98|327.78|326.08|327.64|325.94|11
1740315170000|2025-02-23 12:52:50|327.64|325.94|327.58|325.88|327.64|325.94|327.57|325.87|9
1740315180000|2025-02-23 12:53:00|327.62|325.92|327.62|325.92|327.62|325.92|327.54|325.84|14
1740315190000|2025-02-23 12:53:10|327.63|325.93|327.68|325.98|327.68|325.98|327.6|325.9|13
1740315200000|2025-02-23 12:53:20|327.66|325.96|327.67|325.97|327.69|325.99|327.66|325.96|5
1740315210000|2025-02-23 12:53:30|327.65|325.95|327.71|326.01|327.72|326.02|327.65|325.95|9
1740315220000|2025-02-23 12:53:40|327.7|326|327.68|325.98|327.72|326.02|327.67|325.97|12
1740315230000|2025-02-23 12:53:50|327.7|326|327.68|325.98|327.7|326|327.66|325.96|13
1740315240000|2025-02-23 12:54:00|327.7|326|327.69|325.99|327.71|326.01|327.68|325.98|15
1740315250000|2025-02-23 12:54:10|327.73|326.03|327.68|325.98|327.73|326.03|327.68|325.98|7
1740315260000|2025-02-23 12:54:20|327.66|325.96|327.67|325.97|327.67|325.97|327.66|325.96|4
1740315270000|2025-02-23 12:54:30|327.7|326|327.75|326.05|327.75|326.05|327.7|326|4
1740315280000|2025-02-23 12:54:40|327.76|326.06|327.78|326.08|327.78|326.08|327.76|326.06|3
1740315300000|2025-02-23 12:55:00|327.79|326.09|327.79|326.09|327.79|326.09|327.67|325.97|19
1740315310000|2025-02-23 12:55:10|327.74|326.04|327.69|325.99|327.78|326.08|327.67|325.97|10
1740315320000|2025-02-23 12:55:20|327.71|326.01|327.79|326.09|327.79|326.09|327.68|325.98|10
1740315330000|2025-02-23 12:55:30|327.75|326.05|327.96|326.26|327.97|326.27|327.75|326.05|17
1740315340000|2025-02-23 12:55:40|327.95|326.25|327.95|326.25|328|326.3|327.95|326.25|6
1740315350000|2025-02-23 12:55:50|327.96|326.26|327.99|326.29|327.99|326.29|327.96|326.26|5
1740315360000|2025-02-23 12:56:00|328.02|326.32|327.99|326.29|328.02|326.32|327.97|326.27|10
1740315370000|2025-02-23 12:56:10|327.98|326.28|327.98|326.28|328|326.3|327.96|326.26|10
1740315380000|2025-02-23 12:56:20|327.99|326.29|327.96|326.26|327.99|326.29|327.95|326.25|6
1740315390000|2025-02-23 12:56:30|327.97|326.27|327.89|326.19|327.98|326.28|327.88|326.18|15
1740315400000|2025-02-23 12:56:40|327.91|326.21|327.88|326.18|327.93|326.23|327.79|326.09|22
1740315410000|2025-02-23 12:56:50|327.83|326.13|327.83|326.13|327.88|326.18|327.81|326.11|12
1740315420000|2025-02-23 12:57:00|327.84|326.14|327.88|326.18|327.89|326.19|327.84|326.14|14
1740315430000|2025-02-23 12:57:10|327.89|326.19|327.91|326.21|327.91|326.21|327.89|326.19|3
1740315440000|2025-02-23 12:57:20|327.9|326.2|327.91|326.21|327.92|326.22|327.9|326.2|6
1740315450000|2025-02-23 12:57:30|327.9|326.2|327.89|326.19|327.9|326.2|327.87|326.17|14
1740315460000|2025-02-23 12:57:40|327.83|326.13|327.79|326.09|327.87|326.17|327.79|326.09|13
1740315470000|2025-02-23 12:57:50|327.78|326.08|327.79|326.09|327.8|326.1|327.77|326.07|5
1740315480000|2025-02-23 12:58:00|327.82|326.12|327.8|326.1|327.82|326.12|327.79|326.09|10
1740315490000|2025-02-23 12:58:10|327.79|326.09|327.83|326.13|327.83|326.13|327.79|326.09|13
1740315500000|2025-02-23 12:58:20|327.81|326.11|327.8|326.1|327.82|326.12|327.78|326.08|13
1740315510000|2025-02-23 12:58:30|327.81|326.11|327.8|326.1|327.82|326.12|327.79|326.09|7
1740315520000|2025-02-23 12:58:40|327.79|326.09|327.81|326.11|327.82|326.12|327.78|326.08|10
1740315530000|2025-02-23 12:58:50|327.82|326.12|327.81|326.11|327.82|326.12|327.79|326.09|10
1740315540000|2025-02-23 12:59:00|327.82|326.12|327.79|326.09|327.82|326.12|327.77|326.07|13
1740315550000|2025-02-23 12:59:10|327.8|326.1|327.81|326.11|327.82|326.12|327.8|326.1|4
1740315560000|2025-02-23 12:59:20|327.8|326.1|327.86|326.16|327.86|326.16|327.79|326.09|22
1740315570000|2025-02-23 12:59:30|327.84|326.14|327.81|326.11|327.84|326.14|327.79|326.09|12
1740315580000|2025-02-23 12:59:40|327.8|326.1|327.8|326.1|327.8|326.1|327.78|326.08|3
1740315590000|2025-02-23 12:59:50|327.79|326.09|327.82|326.12|327.82|326.12|327.78|326.08|6
1740315600000|2025-02-23 13:00:00|327.8|326.1|327.8|326.1|327.83|326.13|327.78|326.08|12
1740315610000|2025-02-23 13:00:10|327.76|326.06|327.7|326|327.76|326.06|327.66|325.96|8
1740315620000|2025-02-23 13:00:20|327.66|325.96|327.79|326.09|327.8|326.1|327.65|325.95|20
1740315630000|2025-02-23 13:00:30|327.81|326.11|327.8|326.1|327.81|326.11|327.78|326.08|8
1740315640000|2025-02-23 13:00:40|327.79|326.09|327.7|326|327.8|326.1|327.69|325.99|17
1740315650000|2025-02-23 13:00:50|327.71|326.01|327.72|326.02|327.73|326.03|327.7|326|11
1740315660000|2025-02-23 13:01:00|327.73|326.03|327.71|326.01|327.74|326.04|327.69|325.99|14
1740315670000|2025-02-23 13:01:10|327.73|326.03|327.7|326|327.73|326.03|327.68|325.98|15
1740315680000|2025-02-23 13:01:20|327.73|326.03|327.8|326.1|327.8|326.1|327.73|326.03|10
1740315700000|2025-02-23 13:01:40|327.79|326.09|327.79|326.09|327.79|326.09|327.74|326.04|10
1740315710000|2025-02-23 13:01:50|327.78|326.08|327.81|326.11|327.85|326.15|327.78|326.08|11
1740315720000|2025-02-23 13:02:00|327.83|326.13|327.81|326.11|327.83|326.13|327.76|326.06|13
1740315730000|2025-02-23 13:02:10|327.79|326.09|327.81|326.11|327.82|326.12|327.76|326.06|14
1740315740000|2025-02-23 13:02:20|327.84|326.14|327.83|326.13|327.84|326.14|327.8|326.1|10
1740315750000|2025-02-23 13:02:30|327.85|326.15|328.02|326.32|328.03|326.33|327.83|326.13|12
1740315760000|2025-02-23 13:02:40|328.03|326.33|328.11|326.41|328.13|326.43|328|326.3|10
1740315770000|2025-02-23 13:02:50|328.14|326.44|328.11|326.41|328.14|326.44|328.11|326.41|12
1740315780000|2025-02-23 13:03:00|328.13|326.43|328.11|326.41|328.14|326.44|328.07|326.37|10
1740315790000|2025-02-23 13:03:10|328.12|326.42|328.12|326.42|328.12|326.42|328.12|326.42|1
1740315800000|2025-02-23 13:03:20|328.07|326.37|328.08|326.38|328.08|326.38|328.07|326.37|2
1740315810000|2025-02-23 13:03:30|328.1|326.4|328.14|326.44|328.14|326.44|328.1|326.4|3
1740315820000|2025-02-23 13:03:40|328.15|326.45|328.19|326.49|328.19|326.49|328.15|326.45|5
1740315830000|2025-02-23 13:03:50|328.2|326.5|328.29|326.59|328.29|326.59|328.18|326.48|12
1740315840000|2025-02-23 13:04:00|328.28|326.58|328.26|326.56|328.29|326.59|328.22|326.52|5
1740315850000|2025-02-23 13:04:10|328.27|326.57|328.32|326.62|328.32|326.62|328.22|326.52|9
1740315860000|2025-02-23 13:04:20|328.35|326.65|328.4|326.7|328.4|326.7|328.35|326.65|3
1740315880000|2025-02-23 13:04:40|328.41|326.71|328.38|326.68|328.41|326.71|328.38|326.68|4
1740315890000|2025-02-23 13:04:50|328.37|326.67|328.37|326.67|328.39|326.69|328.34|326.64|18
1740315900000|2025-02-23 13:05:00|328.34|326.64|328.31|326.61|328.35|326.65|328.25|326.55|18
1740315910000|2025-02-23 13:05:10|328.25|326.55|328.15|326.45|328.28|326.58|328.12|326.42|13
1740315920000|2025-02-23 13:05:20|328.12|326.42|328.3|326.6|328.32|326.62|328.12|326.42|24
1740315930000|2025-02-23 13:05:30|328.25|326.55|328.13|326.43|328.3|326.6|328.09|326.39|9
1740315940000|2025-02-23 13:05:40|328.15|326.45|328.22|326.52|328.22|326.52|328.11|326.41|6
1740315950000|2025-02-23 13:05:50|328.23|326.53|328.23|326.53|328.24|326.54|328.17|326.47|11
1740315960000|2025-02-23 13:06:00|328.25|326.55|328.25|326.55|328.34|326.64|328.24|326.54|12
1740315970000|2025-02-23 13:06:10|328.26|326.56|328.29|326.59|328.32|326.62|328.25|326.55|6
1740315980000|2025-02-23 13:06:20|328.24|326.54|328.26|326.56|328.26|326.56|328.22|326.52|9
1740315990000|2025-02-23 13:06:30|328.22|326.52|328.26|326.56|328.31|326.61|328.21|326.51|11
1740316000000|2025-02-23 13:06:40|328.25|326.55|328.03|326.33|328.27|326.57|327.95|326.25|17
1740316010000|2025-02-23 13:06:50|328.02|326.32|328.06|326.36|328.09|326.39|327.99|326.29|16
1740316020000|2025-02-23 13:07:00|328.07|326.37|328.16|326.46|328.22|326.52|328.07|326.37|16
1740316030000|2025-02-23 13:07:10|328.18|326.48|328.17|326.47|328.2|326.5|328.03|326.33|19
1740316040000|2025-02-23 13:07:20|328.21|326.51|328.21|326.51|328.25|326.55|328.19|326.49|8
1740316050000|2025-02-23 13:07:30|328.22|326.52|328.11|326.41|328.22|326.52|328.11|326.41|11
1740316060000|2025-02-23 13:07:40|328.17|326.47|328.15|326.45|328.18|326.48|328.11|326.41|12
1740316070000|2025-02-23 13:07:50|328.18|326.48|328.13|326.43|328.18|326.48|328.13|326.43|2
1740316080000|2025-02-23 13:08:00|328.1|326.4|328.12|326.42|328.12|326.42|328.04|326.34|10
1740316090000|2025-02-23 13:08:10|328.07|326.37|328.02|326.32|328.1|326.4|328.01|326.31|6
1740316100000|2025-02-23 13:08:20|327.99|326.29|327.92|326.22|327.99|326.29|327.92|326.22|6
1740316110000|2025-02-23 13:08:30|327.93|326.23|327.92|326.22|327.93|326.23|327.92|326.22|2
1740316130000|2025-02-23 13:08:50|327.86|326.16|327.85|326.15|327.86|326.16|327.82|326.12|9
1740316140000|2025-02-23 13:09:00|327.83|326.13|327.7|326|327.84|326.14|327.67|325.97|18
1740316150000|2025-02-23 13:09:10|327.69|325.99|327.62|325.92|327.69|325.99|327.61|325.91|14
1740316160000|2025-02-23 13:09:20|327.64|325.94|327.64|325.94|327.66|325.96|327.61|325.91|19
1740316170000|2025-02-23 13:09:30|327.7|326|327.73|326.03|327.76|326.06|327.67|325.97|15
1740316180000|2025-02-23 13:09:40|327.68|325.98|327.72|326.02|327.72|326.02|327.68|325.98|2
1740316200000|2025-02-23 13:10:00|327.73|326.03|327.71|326.01|327.84|326.14|327.71|326.01|16
1740316210000|2025-02-23 13:10:10|327.73|326.03|327.73|326.03|327.76|326.06|327.7|326|8
1740316220000|2025-02-23 13:10:20|327.74|326.04|328.03|326.33|328.03|326.33|327.71|326.01|9
1740316230000|2025-02-23 13:10:30|328.04|326.34|328.11|326.41|328.14|326.44|328.04|326.34|4
1740316240000|2025-02-23 13:10:40|328.13|326.43|328.22|326.52|328.22|326.52|328.13|326.43|3
1740316250000|2025-02-23 13:10:50|328.23|326.53|328.19|326.49|328.24|326.54|328.13|326.43|13
1740316260000|2025-02-23 13:11:00|328.14|326.44|328.19|326.49|328.23|326.53|328.11|326.41|16
1740316270000|2025-02-23 13:11:10|328.16|326.46|328.09|326.39|328.22|326.52|328.07|326.37|15
1740316290000|2025-02-23 13:11:30|328.06|326.36|328.03|326.33|328.06|326.36|328.03|326.33|2
1740316310000|2025-02-23 13:11:50|328.04|326.34|328.13|326.43|328.13|326.43|328.04|326.34|8
1740316320000|2025-02-23 13:12:00|328.09|326.39|328.12|326.42|328.12|326.42|328.09|326.39|2
1740316330000|2025-02-23 13:12:10|327.88|326.18|327.87|326.17|327.88|326.18|327.83|326.13|16
1740316340000|2025-02-23 13:12:20|327.83|326.13|327.81|326.11|327.86|326.16|327.81|326.11|5
1740316350000|2025-02-23 13:12:30|327.82|326.12|327.82|326.12|327.82|326.12|327.82|326.12|1
1740316360000|2025-02-23 13:12:40|327.83|326.13|327.83|326.13|327.83|326.13|327.83|326.13|1
1740316370000|2025-02-23 13:12:50|327.85|326.15|327.85|326.15|327.85|326.15|327.83|326.13|5
1740316380000|2025-02-23 13:13:00|327.83|326.13|327.89|326.19|327.89|326.19|327.83|326.13|5
1740316390000|2025-02-23 13:13:10|327.84|326.14|327.82|326.12|327.85|326.15|327.82|326.12|13
1740316400000|2025-02-23 13:13:20|327.83|326.13|327.82|326.12|327.84|326.14|327.79|326.09|10
1740316420000|2025-02-23 13:13:40|327.77|326.07|327.81|326.11|327.81|326.11|327.77|326.07|3
1740316430000|2025-02-23 13:13:50|327.77|326.07|327.7|326|327.77|326.07|327.68|325.98|10
1740316440000|2025-02-23 13:14:00|327.69|325.99|327.68|325.98|327.69|325.99|327.67|325.97|7
1740316450000|2025-02-23 13:14:10|327.69|325.99|327.75|326.05|327.75|326.05|327.68|325.98|13
1740316460000|2025-02-23 13:14:20|327.71|326.01|327.71|326.01|327.71|326.01|327.71|326.01|1
1740316470000|2025-02-23 13:14:30|327.72|326.02|327.71|326.01|327.72|326.02|327.7|326|6
1740316480000|2025-02-23 13:14:40|327.69|325.99|327.71|326.01|327.72|326.02|327.69|325.99|4
1740316490000|2025-02-23 13:14:50|327.7|326|327.75|326.05|327.77|326.07|327.7|326|11
1740316500000|2025-02-23 13:15:00|327.74|326.04|327.77|326.07|327.77|326.07|327.74|326.04|4
1740316510000|2025-02-23 13:15:10|327.74|326.04|327.7|326|327.74|326.04|327.67|325.97|14
1740316520000|2025-02-23 13:15:20|327.73|326.03|327.66|325.96|327.73|326.03|327.66|325.96|3
1740316530000|2025-02-23 13:15:30|327.67|325.97|327.65|325.95|327.68|325.98|327.65|325.95|5
1740316540000|2025-02-23 13:15:40|327.66|325.96|327.68|325.98|327.68|325.98|327.65|325.95|9
1740316550000|2025-02-23 13:15:50|327.66|325.96|327.74|326.04|327.74|326.04|327.66|325.96|9
1740316560000|2025-02-23 13:16:00|327.76|326.06|327.86|326.16|327.86|326.16|327.74|326.04|12
1740316570000|2025-02-23 13:16:10|327.88|326.18|327.91|326.21|327.91|326.21|327.88|326.18|4
1740316580000|2025-02-23 13:16:20|327.9|326.2|327.97|326.27|327.97|326.27|327.9|326.2|11
1740316590000|2025-02-23 13:16:30|328|326.3|328.35|326.65|328.35|326.65|328|326.3|8
1740316600000|2025-02-23 13:16:40|328.42|326.72|328.41|326.71|328.59|326.89|328.39|326.69|19
1740316610000|2025-02-23 13:16:50|328.4|326.7|328.44|326.74|328.51|326.81|328.39|326.69|29
1740316620000|2025-02-23 13:17:00|328.45|326.75|328.31|326.61|328.5|326.8|328.27|326.57|26
1740316630000|2025-02-23 13:17:10|328.32|326.62|328.44|326.74|328.45|326.75|328.32|326.62|22
1740316640000|2025-02-23 13:17:20|328.36|326.66|328.32|326.62|328.39|326.69|328.27|326.57|13
1740316650000|2025-02-23 13:17:30|328.26|326.56|328.28|326.58|328.3|326.6|328.21|326.51|18
1740316660000|2025-02-23 13:17:40|328.3|326.6|328.33|326.63|328.36|326.66|328.28|326.58|10
1740316670000|2025-02-23 13:17:50|328.3|326.6|328.32|326.62|328.34|326.64|328.28|326.58|24
1740316680000|2025-02-23 13:18:00|328.27|326.57|328.32|326.62|328.36|326.66|328.27|326.57|7
1740316690000|2025-02-23 13:18:10|328.3|326.6|328.22|326.52|328.32|326.62|328.21|326.51|14
1740316700000|2025-02-23 13:18:20|328.21|326.51|328.12|326.42|328.21|326.51|328.11|326.41|8
1740316710000|2025-02-23 13:18:30|328.14|326.44|328.2|326.5|328.2|326.5|328.14|326.44|4
1740316720000|2025-02-23 13:18:40|328.21|326.51|328.21|326.51|328.21|326.51|328.15|326.45|3
1740316730000|2025-02-23 13:18:50|328.15|326.45|328.14|326.44|328.2|326.5|328.14|326.44|3
1740316740000|2025-02-23 13:19:00|328.1|326.4|328.07|326.37|328.11|326.41|328.04|326.34|6
1740316750000|2025-02-23 13:19:10|328.02|326.32|328.07|326.37|328.11|326.41|328.02|326.32|10
1740316770000|2025-02-23 13:19:30|328.05|326.35|328.05|326.35|328.05|326.35|328.05|326.35|1
1740316790000|2025-02-23 13:19:50|328.01|326.31|327.98|326.28|328.07|326.37|327.97|326.27|11
1740316800000|2025-02-23 13:20:00|327.99|326.29|327.96|326.26|327.99|326.29|327.92|326.22|8
1740316810000|2025-02-23 13:20:10|327.91|326.21|327.83|326.13|327.92|326.22|327.8|326.1|16
1740316820000|2025-02-23 13:20:20|327.8|326.1|327.83|326.13|327.84|326.14|327.75|326.05|9
1740316830000|2025-02-23 13:20:30|327.78|326.08|327.73|326.03|327.81|326.11|327.73|326.03|6
1740316870000|2025-02-23 13:21:10|327.78|326.08|327.94|326.24|327.94|326.24|327.78|326.08|9
1740316880000|2025-02-23 13:21:20|327.88|326.18|327.97|326.27|327.97|326.27|327.88|326.18|3
1740316970000|2025-02-23 13:22:50|327.93|326.23|327.96|326.26|327.96|326.26|327.93|326.23|2
1740316980000|2025-02-23 13:23:00|327.97|326.27|327.84|326.14|327.97|326.27|327.83|326.13|7
1740316990000|2025-02-23 13:23:10|327.86|326.16|327.87|326.17|327.87|326.17|327.86|326.16|2
1740317000000|2025-02-23 13:23:20|327.88|326.18|327.88|326.18|327.88|326.18|327.88|326.18|1
1740317020000|2025-02-23 13:23:40|327.9|326.2|327.9|326.2|327.92|326.22|327.86|326.16|8
1740317030000|2025-02-23 13:23:50|327.91|326.21|327.94|326.24|327.97|326.27|327.91|326.21|9
1740317040000|2025-02-23 13:24:00|327.95|326.25|327.97|326.27|327.97|326.27|327.95|326.25|2
1740317050000|2025-02-23 13:24:10|327.93|326.23|327.94|326.24|327.94|326.24|327.91|326.21|4
1740317060000|2025-02-23 13:24:20|327.91|326.21|327.93|326.23|327.93|326.23|327.89|326.19|4
1740317070000|2025-02-23 13:24:30|327.9|326.2|327.86|326.16|327.91|326.21|327.84|326.14|16
1740317080000|2025-02-23 13:24:40|327.85|326.15|327.92|326.22|327.92|326.22|327.83|326.13|15
1740317090000|2025-02-23 13:24:50|327.93|326.23|327.89|326.19|327.94|326.24|327.88|326.18|13
1740317100000|2025-02-23 13:25:00|327.9|326.2|327.65|325.95|327.9|326.2|327.65|325.95|11
1740317110000|2025-02-23 13:25:10|327.64|325.94|327.62|325.92|327.68|325.98|327.62|325.92|25
1740317120000|2025-02-23 13:25:20|327.65|325.95|327.66|325.96|327.67|325.97|327.53|325.83|21
1740317130000|2025-02-23 13:25:30|327.65|325.95|327.58|325.88|327.65|325.95|327.53|325.83|20
1740317140000|2025-02-23 13:25:40|327.57|325.87|327.56|325.86|327.64|325.94|327.56|325.86|12
1740317150000|2025-02-23 13:25:50|327.6|325.9|327.53|325.83|327.6|325.9|327.53|325.83|8
1740317160000|2025-02-23 13:26:00|327.54|325.84|327.55|325.85|327.58|325.88|327.53|325.83|18
1740317170000|2025-02-23 13:26:10|327.57|325.87|327.56|325.86|327.57|325.87|327.52|325.82|8
1740317180000|2025-02-23 13:26:20|327.57|325.87|327.54|325.84|327.57|325.87|327.52|325.82|9
1740317190000|2025-02-23 13:26:30|327.56|325.86|327.62|325.92|327.62|325.92|327.56|325.86|7
1740317200000|2025-02-23 13:26:40|327.61|325.91|327.61|325.91|327.64|325.94|327.6|325.9|8
1740317210000|2025-02-23 13:26:50|327.59|325.89|327.6|325.9|327.63|325.93|327.59|325.89|12
1740317220000|2025-02-23 13:27:00|327.63|325.93|327.61|325.91|327.63|325.93|327.57|325.87|11
1740317230000|2025-02-23 13:27:10|327.58|325.88|327.56|325.86|327.62|325.92|327.55|325.85|13
1740317240000|2025-02-23 13:27:20|327.55|325.85|327.54|325.84|327.58|325.88|327.53|325.83|6
1740317250000|2025-02-23 13:27:30|327.5|325.8|327.54|325.84|327.54|325.84|327.49|325.79|8
1740317260000|2025-02-23 13:27:40|327.56|325.86|327.57|325.87|327.57|325.87|327.54|325.84|8
1740317270000|2025-02-23 13:27:50|327.56|325.86|327.56|325.86|327.57|325.87|327.56|325.86|5
1740317280000|2025-02-23 13:28:00|327.57|325.87|327.53|325.83|327.57|325.87|327.52|325.82|5
1740317290000|2025-02-23 13:28:10|327.54|325.84|327.61|325.91|327.61|325.91|327.54|325.84|7
1740317300000|2025-02-23 13:28:20|327.65|325.95|327.63|325.93|327.65|325.95|327.62|325.92|3
1740317310000|2025-02-23 13:28:30|327.62|325.92|327.53|325.83|327.64|325.94|327.53|325.83|12
1740317320000|2025-02-23 13:28:40|327.52|325.82|327.54|325.84|327.55|325.85|327.49|325.79|6
1740317330000|2025-02-23 13:28:50|327.48|325.78|327.48|325.78|327.51|325.81|327.44|325.74|8
1740317340000|2025-02-23 13:29:00|327.49|325.79|327.43|325.73|327.49|325.79|327.4|325.7|9
1740317350000|2025-02-23 13:29:10|327.39|325.69|327.43|325.73|327.46|325.76|327.39|325.69|5
1740317360000|2025-02-23 13:29:20|327.46|325.76|327.46|325.76|327.46|325.76|327.46|325.76|1
1740317370000|2025-02-23 13:29:30|327.44|325.74|327.45|325.75|327.46|325.76|327.41|325.71|7
1740317380000|2025-02-23 13:29:40|327.44|325.74|327.44|325.74|327.46|325.76|327.43|325.73|5
1740317390000|2025-02-23 13:29:50|327.45|325.75|327.47|325.77|327.47|325.77|327.44|325.74|8
1740317400000|2025-02-23 13:30:00|327.46|325.76|327.48|325.78|327.48|325.78|327.45|325.75|8
1740317410000|2025-02-23 13:30:10|327.5|325.8|327.49|325.79|327.53|325.83|327.47|325.77|20
1740317420000|2025-02-23 13:30:20|327.5|325.8|327.5|325.8|327.52|325.82|327.44|325.74|16
1740317430000|2025-02-23 13:30:30|327.51|325.81|327.5|325.8|327.52|325.82|327.49|325.79|10
1740317440000|2025-02-23 13:30:40|327.51|325.81|327.47|325.77|327.51|325.81|327.47|325.77|2
1740317450000|2025-02-23 13:30:50|327.48|325.78|327.42|325.72|327.51|325.81|327.42|325.72|15
1740317460000|2025-02-23 13:31:00|327.43|325.73|327.51|325.81|327.51|325.81|327.42|325.72|12
1740317470000|2025-02-23 13:31:10|327.54|325.84|327.54|325.84|327.54|325.84|327.51|325.81|11
1740317480000|2025-02-23 13:31:20|327.53|325.83|327.54|325.84|327.54|325.84|327.52|325.82|9
1740317490000|2025-02-23 13:31:30|327.5|325.8|327.4|325.7|327.5|325.8|327.4|325.7|3
1740317500000|2025-02-23 13:31:40|327.41|325.71|327.41|325.71|327.41|325.71|327.41|325.71|1
1740317510000|2025-02-23 13:31:50|327.4|325.7|327.4|325.7|327.4|325.7|327.4|325.7|1
1740317520000|2025-02-23 13:32:00|327.41|325.71|327.4|325.7|327.41|325.71|327.4|325.7|2
1740317530000|2025-02-23 13:32:10|327.39|325.69|327.17|325.47|327.39|325.69|327.12|325.42|19
1740317540000|2025-02-23 13:32:20|327.19|325.49|327.44|325.74|327.44|325.74|327.19|325.49|20
1740317550000|2025-02-23 13:32:30|327.47|325.77|327.42|325.72|327.47|325.77|327.41|325.71|8
1740317560000|2025-02-23 13:32:40|327.43|325.73|327.46|325.76|327.47|325.77|327.43|325.73|17
1740317570000|2025-02-23 13:32:50|327.47|325.77|327.55|325.85|327.59|325.89|327.45|325.75|19
1740317580000|2025-02-23 13:33:00|327.56|325.86|327.48|325.78|327.59|325.89|327.48|325.78|17
1740317590000|2025-02-23 13:33:10|327.45|325.75|327.58|325.88|327.58|325.88|327.42|325.72|24
1740317600000|2025-02-23 13:33:20|327.57|325.87|327.57|325.87|327.57|325.87|327.53|325.83|8
1740317610000|2025-02-23 13:33:30|327.58|325.88|327.63|325.93|327.63|325.93|327.54|325.84|9
1740317620000|2025-02-23 13:33:40|327.64|325.94|327.68|325.98|327.68|325.98|327.62|325.92|14
1740317630000|2025-02-23 13:33:50|327.69|325.99|327.69|325.99|327.69|325.99|327.69|325.99|1
1740317640000|2025-02-23 13:34:00|327.7|326|327.68|325.98|327.7|326|327.68|325.98|2
1740317650000|2025-02-23 13:34:10|327.69|325.99|327.68|325.98|327.69|325.99|327.68|325.98|2
1740317670000|2025-02-23 13:34:30|327.66|325.96|327.65|325.95|327.68|325.98|327.63|325.93|12
1740317680000|2025-02-23 13:34:40|327.68|325.98|327.68|325.98|327.68|325.98|327.64|325.94|6
1740317700000|2025-02-23 13:35:00|327.66|325.96|327.68|325.98|327.68|325.98|327.63|325.93|8
1740317710000|2025-02-23 13:35:10|327.65|325.95|327.58|325.88|327.67|325.97|327.49|325.79|19
1740317720000|2025-02-23 13:35:20|327.6|325.9|327.63|325.93|327.65|325.95|327.51|325.81|22
1740317730000|2025-02-23 13:35:30|327.64|325.94|327.68|325.98|327.68|325.98|327.63|325.93|12
1740317740000|2025-02-23 13:35:40|327.65|325.95|327.65|325.95|327.65|325.95|327.63|325.93|4
1740317750000|2025-02-23 13:35:50|327.64|325.94|327.63|325.93|327.64|325.94|327.6|325.9|9
1740317760000|2025-02-23 13:36:00|327.65|325.95|327.63|325.93|327.65|325.95|327.62|325.92|6
1740317770000|2025-02-23 13:36:10|327.61|325.91|327.62|325.92|327.62|325.92|327.61|325.91|2
1740317780000|2025-02-23 13:36:20|327.63|325.93|327.68|325.98|327.68|325.98|327.63|325.93|4
1740317790000|2025-02-23 13:36:30|327.64|325.94|327.68|325.98|327.68|325.98|327.64|325.94|4
1740317800000|2025-02-23 13:36:40|327.66|325.96|327.68|325.98|327.68|325.98|327.66|325.96|2
1740317810000|2025-02-23 13:36:50|327.66|325.96|327.65|325.95|327.68|325.98|327.65|325.95|10
1740317820000|2025-02-23 13:37:00|327.64|325.94|327.62|325.92|327.65|325.95|327.6|325.9|9
1740317830000|2025-02-23 13:37:10|327.59|325.89|327.63|325.93|327.63|325.93|327.59|325.89|4
1740317840000|2025-02-23 13:37:20|327.59|325.89|327.63|325.93|327.63|325.93|327.59|325.89|4
1740317850000|2025-02-23 13:37:30|327.65|325.95|327.68|325.98|327.68|325.98|327.65|325.95|6
1740317860000|2025-02-23 13:37:40|327.65|325.95|327.61|325.91|327.68|325.98|327.6|325.9|5
1740317870000|2025-02-23 13:37:50|327.6|325.9|327.51|325.81|327.61|325.91|327.51|325.81|9
1740317880000|2025-02-23 13:38:00|327.53|325.83|327.5|325.8|327.53|325.83|327.48|325.78|5
1740317890000|2025-02-23 13:38:10|327.51|325.81|327.54|325.84|327.54|325.84|327.51|325.81|17
1740317900000|2025-02-23 13:38:20|327.56|325.86|327.49|325.79|327.58|325.88|327.49|325.79|10
1740317910000|2025-02-23 13:38:30|327.46|325.76|327.5|325.8|327.5|325.8|327.45|325.75|4
1740317950000|2025-02-23 13:39:10|327.53|325.83|327.54|325.84|327.54|325.84|327.52|325.82|5
1740317960000|2025-02-23 13:39:20|327.51|325.81|327.49|325.79|327.51|325.81|327.48|325.78|9
1740317970000|2025-02-23 13:39:30|327.52|325.82|327.51|325.81|327.53|325.83|327.47|325.77|20
1740317980000|2025-02-23 13:39:40|327.52|325.82|327.52|325.82|327.52|325.82|327.52|325.82|1
1740317990000|2025-02-23 13:39:50|327.53|325.83|327.51|325.81|327.53|325.83|327.5|325.8|9
1740318000000|2025-02-23 13:40:00|327.53|325.83|327.52|325.82|327.53|325.83|327.5|325.8|10
1740318010000|2025-02-23 13:40:10|327.51|325.81|327.49|325.79|327.53|325.83|327.47|325.77|15
1740318020000|2025-02-23 13:40:20|327.48|325.78|327.52|325.82|327.52|325.82|327.47|325.77|12
1740318030000|2025-02-23 13:40:30|327.53|325.83|327.53|325.83|327.57|325.87|327.5|325.8|18
1740318040000|2025-02-23 13:40:40|327.51|325.81|327.64|325.94|327.64|325.94|327.51|325.81|12
1740318050000|2025-02-23 13:40:50|327.6|325.9|327.56|325.86|327.6|325.9|327.54|325.84|8
1740318060000|2025-02-23 13:41:00|327.57|325.87|327.58|325.88|327.59|325.89|327.56|325.86|12
1740318070000|2025-02-23 13:41:10|327.57|325.87|327.6|325.9|327.6|325.9|327.57|325.87|11
1740318080000|2025-02-23 13:41:20|327.61|325.91|327.64|325.94|327.64|325.94|327.61|325.91|6
1740318090000|2025-02-23 13:41:30|327.61|325.91|327.61|325.91|327.61|325.91|327.58|325.88|10
1740318100000|2025-02-23 13:41:40|327.6|325.9|327.6|325.9|327.61|325.91|327.6|325.9|9
1740318110000|2025-02-23 13:41:50|327.61|325.91|327.61|325.91|327.61|325.91|327.59|325.89|4
1740318120000|2025-02-23 13:42:00|327.6|325.9|327.63|325.93|327.64|325.94|327.6|325.9|7
1740318130000|2025-02-23 13:42:10|327.64|325.94|327.67|325.97|327.67|325.97|327.64|325.94|3
1740318140000|2025-02-23 13:42:20|327.68|325.98|327.68|325.98|327.68|325.98|327.68|325.98|1
1740318150000|2025-02-23 13:42:30|327.65|325.95|327.63|325.93|327.65|325.95|327.6|325.9|4
1740318160000|2025-02-23 13:42:40|327.59|325.89|327.63|325.93|327.63|325.93|327.59|325.89|2
1740318170000|2025-02-23 13:42:50|327.59|325.89|327.62|325.92|327.64|325.94|327.59|325.89|9
1740318180000|2025-02-23 13:43:00|327.57|325.87|327.58|325.88|327.6|325.9|327.56|325.86|5
1740318190000|2025-02-23 13:43:10|327.55|325.85|327.54|325.84|327.55|325.85|327.5|325.8|6
1740318200000|2025-02-23 13:43:20|327.56|325.86|327.54|325.84|327.58|325.88|327.54|325.84|3
1740318210000|2025-02-23 13:43:30|327.56|325.86|327.64|325.94|327.64|325.94|327.56|325.86|11
1740318220000|2025-02-23 13:43:40|327.62|325.92|327.63|325.93|327.64|325.94|327.6|325.9|7
1740318230000|2025-02-23 13:43:50|327.59|325.89|327.62|325.92|327.62|325.92|327.58|325.88|7
1740318240000|2025-02-23 13:44:00|327.58|325.88|327.53|325.83|327.61|325.91|327.53|325.83|5
1740318250000|2025-02-23 13:44:10|327.54|325.84|327.59|325.89|327.59|325.89|327.54|325.84|3
1740318260000|2025-02-23 13:44:20|327.53|325.83|327.54|325.84|327.54|325.84|327.53|325.83|2
1740318270000|2025-02-23 13:44:30|327.56|325.86|327.6|325.9|327.6|325.9|327.56|325.86|4
1740318280000|2025-02-23 13:44:40|327.61|325.91|327.6|325.9|327.62|325.92|327.6|325.9|3
1740318290000|2025-02-23 13:44:50|327.62|325.92|327.62|325.92|327.64|325.94|327.59|325.89|11
1740318300000|2025-02-23 13:45:00|327.64|325.94|327.6|325.9|327.64|325.94|327.58|325.88|8
1740318310000|2025-02-23 13:45:10|327.57|325.87|327.59|325.89|327.59|325.89|327.57|325.87|2
1740318320000|2025-02-23 13:45:20|327.57|325.87|327.58|325.88|327.58|325.88|327.57|325.87|2
1740318330000|2025-02-23 13:45:30|327.59|325.89|327.52|325.82|327.59|325.89|327.52|325.82|4
1740318340000|2025-02-23 13:45:40|327.53|325.83|327.6|325.9|327.6|325.9|327.53|325.83|6
1740318370000|2025-02-23 13:46:10|327.58|325.88|327.58|325.88|327.58|325.88|327.56|325.86|6
1740318380000|2025-02-23 13:46:20|327.59|325.89|327.63|325.93|327.63|325.93|327.59|325.89|5
1740318390000|2025-02-23 13:46:30|327.59|325.89|327.63|325.93|327.63|325.93|327.59|325.89|2
1740318410000|2025-02-23 13:46:50|327.68|325.98|327.68|325.98|327.68|325.98|327.68|325.98|1
1740318420000|2025-02-23 13:47:00|327.69|325.99|327.71|326.01|327.71|326.01|327.69|325.99|3
1740318440000|2025-02-23 13:47:20|327.72|326.02|327.74|326.04|327.74|326.04|327.72|326.02|3
1740318450000|2025-02-23 13:47:30|327.71|326.01|327.68|325.98|327.71|326.01|327.68|325.98|2
1740318460000|2025-02-23 13:47:40|327.69|325.99|327.75|326.05|327.75|326.05|327.69|325.99|7
1740318470000|2025-02-23 13:47:50|327.76|326.06|327.76|326.06|327.76|326.06|327.76|326.06|1
1740318480000|2025-02-23 13:48:00|327.73|326.03|327.74|326.04|327.74|326.04|327.73|326.03|2
1740318490000|2025-02-23 13:48:10|327.75|326.05|327.77|326.07|327.77|326.07|327.75|326.05|3
1740318500000|2025-02-23 13:48:20|327.72|326.02|327.74|326.04|327.74|326.04|327.72|326.02|3
1740318510000|2025-02-23 13:48:30|327.71|326.01|327.69|325.99|327.72|326.02|327.69|325.99|3
1740318540000|2025-02-23 13:49:00|327.7|326|327.69|325.99|327.72|326.02|327.68|325.98|6
1740318550000|2025-02-23 13:49:10|327.68|325.98|327.68|325.98|327.68|325.98|327.68|325.98|1
1740318600000|2025-02-23 13:50:00|327.69|325.99|327.7|326|327.7|326|327.69|325.99|2
1740318610000|2025-02-23 13:50:10|327.68|325.98|327.68|325.98|327.68|325.98|327.68|325.98|1
1740318670000|2025-02-23 13:51:10|327.69|325.99|327.71|326.01|327.71|326.01|327.69|325.99|3
1740318690000|2025-02-23 13:51:30|327.72|326.02|327.72|326.02|327.72|326.02|327.72|326.02|1
1740318700000|2025-02-23 13:51:40|327.68|325.98|327.68|325.98|327.68|325.98|327.68|325.98|1
1740318870000|2025-02-23 13:54:30|327.67|325.97|327.66|325.96|327.67|325.97|327.66|325.96|2
1740318890000|2025-02-23 13:54:50|327.65|325.95|327.65|325.95|327.65|325.95|327.65|325.95|1
1740318900000|2025-02-23 13:55:00|327.64|325.94|327.37|325.67|327.64|325.94|327.37|325.67|9
1740318940000|2025-02-23 13:55:40|327.32|325.62|327.32|325.62|327.32|325.62|327.32|325.62|1
1740318950000|2025-02-23 13:55:50|327.31|325.61|327.3|325.6|327.31|325.61|327.3|325.6|4
1740318960000|2025-02-23 13:56:00|327.29|325.59|327.29|325.59|327.29|325.59|327.29|325.59|1
1740318970000|2025-02-23 13:56:10|327.28|325.58|327.28|325.58|327.28|325.58|327.28|325.58|1
1740318980000|2025-02-23 13:56:20|327.27|325.57|327.25|325.55|327.27|325.57|327.25|325.55|3
1740318990000|2025-02-23 13:56:30|327.24|325.54|327.31|325.61|327.32|325.62|327.24|325.54|6
1740319000000|2025-02-23 13:56:40|327.3|325.6|327.02|325.32|327.3|325.6|327.02|325.32|6
1740319010000|2025-02-23 13:56:50|326.9|325.2|326.62|324.92|326.9|325.2|326.62|324.92|5
1740319040000|2025-02-23 13:57:20|326.63|324.93|326.63|324.93|326.63|324.93|326.63|324.93|1
1740319070000|2025-02-23 13:57:50|326.71|325.01|327.28|325.58|327.28|325.58|326.71|325.01|3
1740319080000|2025-02-23 13:58:00|327.32|325.62|327.19|325.49|327.32|325.62|327.19|325.49|6
1740319090000|2025-02-23 13:58:10|327.2|325.5|327.23|325.53|327.23|325.53|327.2|325.5|2
1740319100000|2025-02-23 13:58:20|327.24|325.54|327.36|325.66|327.38|325.68|327.24|325.54|6
1740319110000|2025-02-23 13:58:30|327.3|325.6|327.28|325.58|327.31|325.61|327.25|325.55|7
1740319120000|2025-02-23 13:58:40|327.31|325.61|327.34|325.64|327.34|325.64|327.29|325.59|6
1740319130000|2025-02-23 13:58:50|327.29|325.59|327.33|325.63|327.34|325.64|327.29|325.59|5
1740319140000|2025-02-23 13:59:00|327.34|325.64|327.39|325.69|327.4|325.7|327.34|325.64|5
1740319190000|2025-02-23 13:59:50|327.4|325.7|327.48|325.78|327.48|325.78|327.4|325.7|2
1740319200000|2025-02-23 14:00:00|327.44|325.74|327.44|325.74|327.48|325.78|327.39|325.69|7
1740319210000|2025-02-23 14:00:10|327.46|325.76|327.46|325.76|327.48|325.78|327.44|325.74|4
1740319230000|2025-02-23 14:00:30|327.4|325.7|327.48|325.78|327.48|325.78|327.4|325.7|4
1740319290000|2025-02-23 14:01:30|327.49|325.79|327.49|325.79|327.49|325.79|327.48|325.78|5
1740319300000|2025-02-23 14:01:40|327.48|325.78|327.49|325.79|327.49|325.79|327.48|325.78|4
1740319310000|2025-02-23 14:01:50|327.5|325.8|327.5|325.8|327.5|325.8|327.49|325.79|5
1740319320000|2025-02-23 14:02:00|327.49|325.79|327.5|325.8|327.5|325.8|327.49|325.79|8
1740319330000|2025-02-23 14:02:10|327.49|325.79|327.5|325.8|327.5|325.8|327.49|325.79|4
1740319340000|2025-02-23 14:02:20|327.49|325.79|327.48|325.78|327.5|325.8|327.48|325.78|8
1740319420000|2025-02-23 14:03:40|327.49|325.79|327.48|325.78|327.49|325.79|327.48|325.78|6
1740319430000|2025-02-23 14:03:50|327.49|325.79|327.5|325.8|327.5|325.8|327.48|325.78|6
1740319440000|2025-02-23 14:04:00|327.49|325.79|327.49|325.79|327.5|325.8|327.49|325.79|3
1740319450000|2025-02-23 14:04:10|327.5|325.8|327.48|325.78|327.51|325.81|327.48|325.78|3
1740319470000|2025-02-23 14:04:30|327.55|325.85|327.62|325.92|327.62|325.92|327.55|325.85|2
1740319480000|2025-02-23 14:04:40|327.71|326.01|327.71|326.01|327.71|326.01|327.71|326.01|1
1740319500000|2025-02-23 14:05:00|327.72|326.02|327.92|326.22|327.92|326.22|327.71|326.01|4
1740319510000|2025-02-23 14:05:10|327.93|326.23|327.96|326.26|327.96|326.26|327.93|326.23|4
1740319520000|2025-02-23 14:05:20|327.97|326.27|328.03|326.33|328.06|326.36|327.97|326.27|10
1740319530000|2025-02-23 14:05:30|328.04|326.34|328.32|326.62|328.32|326.62|328.04|326.34|3
1740319570000|2025-02-23 14:06:10|328.3|326.6|328.17|326.47|328.3|326.6|328.17|326.47|5
1740319580000|2025-02-23 14:06:20|328.19|326.49|328.21|326.51|328.21|326.51|328.17|326.47|7
1740319600000|2025-02-23 14:06:40|328.22|326.52|328.23|326.53|328.27|326.57|328.2|326.5|7
1740319610000|2025-02-23 14:06:50|328.25|326.55|328.26|326.56|328.26|326.56|328.23|326.53|6
1740319620000|2025-02-23 14:07:00|328.23|326.53|328.24|326.54|328.25|326.55|328.23|326.53|7
1740319630000|2025-02-23 14:07:10|328.25|326.55|328.19|326.49|328.26|326.56|328.19|326.49|8
1740319640000|2025-02-23 14:07:20|328.18|326.48|328.18|326.48|328.18|326.48|328.18|326.48|1
1740319650000|2025-02-23 14:07:30|328.2|326.5|328.21|326.51|328.23|326.53|328.19|326.49|11
1740319660000|2025-02-23 14:07:40|328.22|326.52|328.29|326.59|328.29|326.59|328.2|326.5|11
1740319670000|2025-02-23 14:07:50|328.3|326.6|328.32|326.62|328.32|326.62|328.3|326.6|2
1740319730000|2025-02-23 14:08:50|328.33|326.63|328.35|326.65|328.35|326.65|328.33|326.63|3
1740319740000|2025-02-23 14:09:00|328.36|326.66|328.38|326.68|328.38|326.68|328.36|326.66|3
1740319750000|2025-02-23 14:09:10|328.39|326.69|328.39|326.69|328.39|326.69|328.39|326.69|1
1740319760000|2025-02-23 14:09:20|328.4|326.7|328.37|326.67|328.41|326.71|328.37|326.67|3
1740319770000|2025-02-23 14:09:30|328.32|326.62|328.35|326.65|328.35|326.65|328.32|326.62|4
1740319780000|2025-02-23 14:09:40|328.36|326.66|328.38|326.68|328.39|326.69|328.36|326.66|5
1740319790000|2025-02-23 14:09:50|328.39|326.69|328.39|326.69|328.39|326.69|328.39|326.69|1
1740319800000|2025-02-23 14:10:00|328.4|326.7|328.4|326.7|328.41|326.71|328.4|326.7|3
1740319810000|2025-02-23 14:10:10|328.41|326.71|328.41|326.71|328.41|326.71|328.41|326.71|1
1740319820000|2025-02-23 14:10:20|328.42|326.72|328.45|326.75|328.45|326.75|328.42|326.72|3
1740319830000|2025-02-23 14:10:30|328.49|326.79|328.54|326.84|328.56|326.86|328.49|326.79|8
1740319840000|2025-02-23 14:10:40|328.53|326.83|328.6|326.9|328.6|326.9|328.53|326.83|8
1740319850000|2025-02-23 14:10:50|328.61|326.91|328.62|326.92|328.62|326.92|328.61|326.91|2
1740319860000|2025-02-23 14:11:00|328.59|326.89|328.56|326.86|328.6|326.9|328.55|326.85|4
1740319870000|2025-02-23 14:11:10|328.57|326.87|328.55|326.85|328.58|326.88|328.54|326.84|4
1740319880000|2025-02-23 14:11:20|328.56|326.86|328.56|326.86|328.57|326.87|328.55|326.85|7
1740319890000|2025-02-23 14:11:30|328.57|326.87|328.57|326.87|328.57|326.87|328.54|326.84|8
1740319900000|2025-02-23 14:11:40|328.58|326.88|328.58|326.88|328.58|326.88|328.56|326.86|4
1740319910000|2025-02-23 14:11:50|328.56|326.86|328.59|326.89|328.59|326.89|328.56|326.86|7
1740319920000|2025-02-23 14:12:00|328.53|326.83|328.53|326.83|328.53|326.83|328.53|326.83|1
1740320010000|2025-02-23 14:13:30|328.49|326.79|328.44|326.74|328.49|326.79|328.44|326.74|6
1740320020000|2025-02-23 14:13:40|328.43|326.73|328.39|326.69|328.43|326.73|328.35|326.65|4
1740320030000|2025-02-23 14:13:50|328.35|326.65|328.39|326.69|328.39|326.69|328.35|326.65|4
1740320040000|2025-02-23 14:14:00|328.41|326.71|328.47|326.77|328.48|326.78|328.41|326.71|8
1740320050000|2025-02-23 14:14:10|328.43|326.73|328.45|326.75|328.45|326.75|328.43|326.73|2
1740320060000|2025-02-23 14:14:20|328.46|326.76|328.49|326.79|328.49|326.79|328.44|326.74|9
1740320070000|2025-02-23 14:14:30|328.47|326.77|328.47|326.77|328.47|326.77|328.47|326.77|1
1740320080000|2025-02-23 14:14:40|328.46|326.76|328.48|326.78|328.5|326.8|328.45|326.75|8
1740320100000|2025-02-23 14:15:00|328.45|326.75|328.51|326.81|328.53|326.83|328.45|326.75|12
1740320110000|2025-02-23 14:15:10|328.5|326.8|328.48|326.78|328.53|326.83|328.44|326.74|14
1740320120000|2025-02-23 14:15:20|328.44|326.74|328.44|326.74|328.44|326.74|328.44|326.74|1
1740320130000|2025-02-23 14:15:30|328.47|326.77|328.45|326.75|328.5|326.8|328.45|326.75|7
1740320140000|2025-02-23 14:15:40|328.47|326.77|328.46|326.76|328.47|326.77|328.46|326.76|2
1740320150000|2025-02-23 14:15:50|328.47|326.77|328.48|326.78|328.48|326.78|328.47|326.77|4
1740320160000|2025-02-23 14:16:00|328.5|326.8|328.53|326.83|328.53|326.83|328.5|326.8|3
1740320170000|2025-02-23 14:16:10|328.54|326.84|328.55|326.85|328.55|326.85|328.54|326.84|2
1740320180000|2025-02-23 14:16:20|328.56|326.86|328.59|326.89|328.59|326.89|328.56|326.86|4
1740320190000|2025-02-23 14:16:30|328.56|326.86|328.53|326.83|328.57|326.87|328.53|326.83|7
1740320200000|2025-02-23 14:16:40|328.52|326.82|328.48|326.78|328.52|326.82|328.48|326.78|2
1740320220000|2025-02-23 14:17:00|328.46|326.76|328.48|326.78|328.48|326.78|328.44|326.74|4
1740320240000|2025-02-23 14:17:20|328.46|326.76|328.44|326.74|328.46|326.76|328.44|326.74|2
1740320270000|2025-02-23 14:17:50|328.38|326.68|328.3|326.6|328.38|326.68|328.3|326.6|8
1740320280000|2025-02-23 14:18:00|328.31|326.61|328.37|326.67|328.38|326.68|328.31|326.61|4
1740320290000|2025-02-23 14:18:10|328.34|326.64|328.32|326.62|328.34|326.64|328.31|326.61|4
1740320300000|2025-02-23 14:18:20|328.35|326.65|328.38|326.68|328.38|326.68|328.35|326.65|2
1740320310000|2025-02-23 14:18:30|328.4|326.7|328.39|326.69|328.4|326.7|328.39|326.69|4
1740320340000|2025-02-23 14:19:00|328.42|326.72|328.49|326.79|328.51|326.81|328.42|326.72|8
1740320350000|2025-02-23 14:19:10|328.48|326.78|328.48|326.78|328.49|326.79|328.46|326.76|5
1740320360000|2025-02-23 14:19:20|328.45|326.75|328.36|326.66|328.45|326.75|328.36|326.66|5
1740320380000|2025-02-23 14:19:40|328.38|326.68|328.39|326.69|328.39|326.69|328.36|326.66|3
1740320400000|2025-02-23 14:20:00|328.43|326.73|328.42|326.72|328.47|326.77|328.38|326.68|13
1740320410000|2025-02-23 14:20:10|328.41|326.71|328.39|326.69|328.46|326.76|328.36|326.66|12
1740320420000|2025-02-23 14:20:20|328.36|326.66|328.39|326.69|328.39|326.69|328.35|326.65|14
1740320430000|2025-02-23 14:20:30|328.35|326.65|328.36|326.66|328.39|326.69|328.35|326.65|4
1740320440000|2025-02-23 14:20:40|328.33|326.63|328.23|326.53|328.33|326.63|328.2|326.5|7
1740320450000|2025-02-23 14:20:50|328.24|326.54|328.23|326.53|328.24|326.54|328.21|326.51|3
1740320460000|2025-02-23 14:21:00|328.26|326.56|328.29|326.59|328.29|326.59|328.26|326.56|3
1740320470000|2025-02-23 14:21:10|328.26|326.56|328.29|326.59|328.29|326.59|328.25|326.55|7
1740320480000|2025-02-23 14:21:20|328.32|326.62|328.29|326.59|328.33|326.63|328.29|326.59|6
1740320490000|2025-02-23 14:21:30|328.31|326.61|328.3|326.6|328.33|326.63|328.29|326.59|7
1740320500000|2025-02-23 14:21:40|328.29|326.59|328.23|326.53|328.29|326.59|328.2|326.5|4
1740320510000|2025-02-23 14:21:50|328.24|326.54|328.21|326.51|328.24|326.54|328.19|326.49|4
1740320520000|2025-02-23 14:22:00|328.19|326.49|328.24|326.54|328.24|326.54|328.19|326.49|3
1740320530000|2025-02-23 14:22:10|328.21|326.51|328.29|326.59|328.29|326.59|328.21|326.51|7
1740320550000|2025-02-23 14:22:30|328.26|326.56|328.21|326.51|328.26|326.56|328.21|326.51|5
1740320560000|2025-02-23 14:22:40|328.22|326.52|328.22|326.52|328.22|326.52|328.21|326.51|3
1740320570000|2025-02-23 14:22:50|328.21|326.51|328.17|326.47|328.21|326.51|328.17|326.47|4
1740320580000|2025-02-23 14:23:00|328.01|326.31|327.89|326.19|328.01|326.31|327.83|326.13|9
1740320590000|2025-02-23 14:23:10|327.83|326.13|327.91|326.21|327.91|326.21|327.74|326.04|11
1740320600000|2025-02-23 14:23:20|327.9|326.2|327.9|326.2|327.92|326.22|327.9|326.2|9
1740320610000|2025-02-23 14:23:30|327.89|326.19|327.9|326.2|327.92|326.22|327.89|326.19|9
1740320620000|2025-02-23 14:23:40|327.91|326.21|327.91|326.21|327.91|326.21|327.91|326.21|1
1740320630000|2025-02-23 14:23:50|327.88|326.18|327.86|326.16|327.89|326.19|327.86|326.16|8
1740320640000|2025-02-23 14:24:00|327.87|326.17|327.89|326.19|327.91|326.21|327.87|326.17|20
1740320650000|2025-02-23 14:24:10|327.88|326.18|327.91|326.21|327.92|326.22|327.85|326.15|19
1740320660000|2025-02-23 14:24:20|327.93|326.23|327.93|326.23|327.98|326.28|327.91|326.21|19
1740320670000|2025-02-23 14:24:30|327.94|326.24|327.97|326.27|327.97|326.27|327.94|326.24|9
1740320680000|2025-02-23 14:24:40|327.94|326.24|327.88|326.18|327.94|326.24|327.87|326.17|9
1740320690000|2025-02-23 14:24:50|327.83|326.13|327.81|326.11|327.87|326.17|327.8|326.1|8
1740320700000|2025-02-23 14:25:00|327.79|326.09|327.69|325.99|327.79|326.09|327.69|325.99|6
1740320710000|2025-02-23 14:25:10|327.71|326.01|327.7|326|327.72|326.02|327.69|325.99|15
1740320720000|2025-02-23 14:25:20|327.69|325.99|327.71|326.01|327.74|326.04|327.69|325.99|7
1740320730000|2025-02-23 14:25:30|327.73|326.03|327.69|325.99|327.78|326.08|327.69|325.99|18
1740320740000|2025-02-23 14:25:40|327.68|325.98|327.59|325.89|327.68|325.98|327.58|325.88|9
1740320750000|2025-02-23 14:25:50|327.58|325.88|327.5|325.8|327.58|325.88|327.49|325.79|21
1740320760000|2025-02-23 14:26:00|327.51|325.81|327.36|325.66|327.51|325.81|327.36|325.66|15
1740320770000|2025-02-23 14:26:10|327.38|325.68|327.43|325.73|327.43|325.73|327.25|325.55|21
1740320780000|2025-02-23 14:26:20|327.44|325.74|327.49|325.79|327.54|325.84|327.44|325.74|12
1740320790000|2025-02-23 14:26:30|327.53|325.83|327.54|325.84|327.61|325.91|327.53|325.83|14
1740320800000|2025-02-23 14:26:40|327.55|325.85|327.57|325.87|327.6|325.9|327.51|325.81|12
1740320810000|2025-02-23 14:26:50|327.58|325.88|327.62|325.92|327.62|325.92|327.58|325.88|12
1740320820000|2025-02-23 14:27:00|327.61|325.91|327.6|325.9|327.63|325.93|327.58|325.88|19
1740320830000|2025-02-23 14:27:10|327.58|325.88|327.6|325.9|327.62|325.92|327.58|325.88|8
1740320840000|2025-02-23 14:27:20|327.62|325.92|327.61|325.91|327.64|325.94|327.59|325.89|5
1740320850000|2025-02-23 14:27:30|327.64|325.94|327.61|325.91|327.64|325.94|327.6|325.9|6
1740320860000|2025-02-23 14:27:40|327.59|325.89|327.62|325.92|327.63|325.93|327.59|325.89|9
1740320870000|2025-02-23 14:27:50|327.6|325.9|327.67|325.97|327.7|326|327.59|325.89|15
1740320880000|2025-02-23 14:28:00|327.74|326.04|327.78|326.08|327.79|326.09|327.74|326.04|5
1740320890000|2025-02-23 14:28:10|327.79|326.09|327.79|326.09|327.81|326.11|327.78|326.08|9
1740320900000|2025-02-23 14:28:20|327.86|326.16|327.87|326.17|327.88|326.18|327.85|326.15|8
1740320910000|2025-02-23 14:28:30|327.86|326.16|327.87|326.17|327.87|326.17|327.86|326.16|2
1740320920000|2025-02-23 14:28:40|327.86|326.16|327.86|326.16|327.9|326.2|327.86|326.16|11
1740320930000|2025-02-23 14:28:50|327.87|326.17|327.8|326.1|327.88|326.18|327.78|326.08|13
1740320940000|2025-02-23 14:29:00|327.79|326.09|327.78|326.08|327.8|326.1|327.77|326.07|6
1740320950000|2025-02-23 14:29:10|327.8|326.1|327.8|326.1|327.81|326.11|327.78|326.08|9
1740320960000|2025-02-23 14:29:20|327.83|326.13|327.9|326.2|327.9|326.2|327.83|326.13|6
1740320980000|2025-02-23 14:29:40|327.91|326.21|327.92|326.22|327.92|326.22|327.91|326.21|2
1740321020000|2025-02-23 14:30:20|327.9|326.2|327.91|326.21|327.91|326.21|327.9|326.2|2
1740321030000|2025-02-23 14:30:30|327.92|326.22|327.91|326.21|327.94|326.24|327.91|326.21|4
1740321040000|2025-02-23 14:30:40|327.9|326.2|327.9|326.2|327.9|326.2|327.9|326.2|1
1740321050000|2025-02-23 14:30:50|327.88|326.18|327.9|326.2|327.9|326.2|327.88|326.18|2
1740321060000|2025-02-23 14:31:00|327.87|326.17|327.79|326.09|327.9|326.2|327.76|326.06|18
1740321070000|2025-02-23 14:31:10|327.77|326.07|327.6|325.9|327.77|326.07|327.58|325.88|16
1740321080000|2025-02-23 14:31:20|327.58|325.88|327.59|325.89|327.63|325.93|327.58|325.88|14
1740321090000|2025-02-23 14:31:30|327.57|325.87|327.43|325.73|327.57|325.87|327.43|325.73|15
1740321100000|2025-02-23 14:31:40|327.42|325.72|327.51|325.81|327.51|325.81|327.4|325.7|16
1740321110000|2025-02-23 14:31:50|327.5|325.8|327.39|325.69|327.5|325.8|327.38|325.68|15
1740321120000|2025-02-23 14:32:00|327.38|325.68|327.32|325.62|327.39|325.69|327.3|325.6|22
1740321130000|2025-02-23 14:32:10|327.31|325.61|327.18|325.48|327.36|325.66|327.15|325.45|21
1740321140000|2025-02-23 14:32:20|327.16|325.46|327.11|325.41|327.18|325.48|327.06|325.36|24
1740321150000|2025-02-23 14:32:30|327.13|325.43|327.12|325.42|327.16|325.46|327.08|325.38|21
1740321160000|2025-02-23 14:32:40|327.1|325.4|327.1|325.4|327.11|325.41|326.99|325.29|12
1740321170000|2025-02-23 14:32:50|327.11|325.41|327.17|325.47|327.18|325.48|327.11|325.41|12
1740321180000|2025-02-23 14:33:00|327.16|325.46|327.2|325.5|327.24|325.54|327.16|325.46|14
1740321190000|2025-02-23 14:33:10|327.19|325.49|327.1|325.4|327.21|325.51|327.1|325.4|15
1740321200000|2025-02-23 14:33:20|327.09|325.39|327.1|325.4|327.1|325.4|327.09|325.39|4
1740321210000|2025-02-23 14:33:30|327.11|325.41|326.99|325.29|327.17|325.47|326.99|325.29|14
1740321220000|2025-02-23 14:33:40|327|325.3|327.07|325.37|327.14|325.44|327|325.3|16
1740321230000|2025-02-23 14:33:50|327.08|325.38|326.95|325.25|327.1|325.4|326.95|325.25|11
1740321240000|2025-02-23 14:34:00|326.92|325.22|326.99|325.29|327.01|325.31|326.91|325.21|21
1740321250000|2025-02-23 14:34:10|327|325.3|326.92|325.22|327.02|325.32|326.92|325.22|16
1740321260000|2025-02-23 14:34:20|326.93|325.23|326.9|325.2|326.95|325.25|326.89|325.19|10
1740321270000|2025-02-23 14:34:30|326.89|325.19|326.89|325.19|326.89|325.19|326.89|325.19|1
1740321280000|2025-02-23 14:34:40|326.88|325.18|326.89|325.19|326.9|325.2|326.88|325.18|3
1740321290000|2025-02-23 14:34:50|326.86|325.16|326.79|325.09|326.86|325.16|326.78|325.08|10
1740321300000|2025-02-23 14:35:00|326.81|325.11|326.84|325.14|326.88|325.18|326.8|325.1|15
1740321310000|2025-02-23 14:35:10|326.83|325.13|326.91|325.21|326.91|325.21|326.83|325.13|10
1740321320000|2025-02-23 14:35:20|326.99|325.29|326.98|325.28|327.02|325.32|326.96|325.26|11
1740321330000|2025-02-23 14:35:30|326.99|325.29|326.99|325.29|327.02|325.32|326.99|325.29|6
1740321340000|2025-02-23 14:35:40|326.98|325.28|327.01|325.31|327.01|325.31|326.98|325.28|8
1740321350000|2025-02-23 14:35:50|327.02|325.32|326.88|325.18|327.02|325.32|326.88|325.18|10
1740321360000|2025-02-23 14:36:00|326.9|325.2|326.74|325.04|326.9|325.2|326.69|324.99|11
1740321370000|2025-02-23 14:36:10|326.68|324.98|326.25|324.55|326.68|324.98|326.2|324.5|15
1740321380000|2025-02-23 14:36:20|326.21|324.51|326.22|324.52|326.28|324.58|326.19|324.49|24
1740321390000|2025-02-23 14:36:30|326.24|324.54|326.25|324.55|326.27|324.57|326.18|324.48|14
1740321400000|2025-02-23 14:36:40|326.26|324.56|326.31|324.61|326.31|324.61|326.19|324.49|15
1740321410000|2025-02-23 14:36:50|326.28|324.58|326.3|324.6|326.35|324.65|326.28|324.58|12
1740321420000|2025-02-23 14:37:00|326.28|324.58|326.29|324.59|326.33|324.63|326.19|324.49|19
1740321430000|2025-02-23 14:37:10|326.32|324.62|326.25|324.55|326.32|324.62|326.2|324.5|20
1740321440000|2025-02-23 14:37:20|326.26|324.56|326.36|324.66|326.37|324.67|326.22|324.52|20
1740321450000|2025-02-23 14:37:30|326.32|324.62|326.41|324.71|326.42|324.72|326.3|324.6|16
1740321460000|2025-02-23 14:37:40|326.42|324.72|326.41|324.71|326.43|324.73|326.39|324.69|8
1740321470000|2025-02-23 14:37:50|326.39|324.69|326.4|324.7|326.42|324.72|326.32|324.62|11
1740321480000|2025-02-23 14:38:00|326.39|324.69|326.25|324.55|326.39|324.69|326.25|324.55|20
1740321490000|2025-02-23 14:38:10|326.28|324.58|326.31|324.61|326.33|324.63|326.27|324.57|19
1740321500000|2025-02-23 14:38:20|326.33|324.63|326.37|324.67|326.4|324.7|326.33|324.63|13
1740321510000|2025-02-23 14:38:30|326.38|324.68|326.4|324.7|326.45|324.75|326.38|324.68|14
1740321520000|2025-02-23 14:38:40|326.39|324.69|326.41|324.71|326.41|324.71|326.38|324.68|8
1740321530000|2025-02-23 14:38:50|326.42|324.72|326.41|324.71|326.42|324.72|326.37|324.67|15
1740321540000|2025-02-23 14:39:00|326.4|324.7|326.4|324.7|326.4|324.7|326.37|324.67|8
1740321550000|2025-02-23 14:39:10|326.42|324.72|326.5|324.8|326.5|324.8|326.41|324.71|4
1740321560000|2025-02-23 14:39:20|326.51|324.81|326.52|324.82|326.52|324.82|326.49|324.79|7
1740321570000|2025-02-23 14:39:30|326.53|324.83|326.47|324.77|326.53|324.83|326.47|324.77|14
1740321580000|2025-02-23 14:39:40|326.43|324.73|326.41|324.71|326.43|324.73|326.37|324.67|6
1740321590000|2025-02-23 14:39:50|326.4|324.7|326.4|324.7|326.41|324.71|326.4|324.7|3
1740321600000|2025-02-23 14:40:00|326.39|324.69|326.41|324.71|326.46|324.76|326.39|324.69|22
1740321610000|2025-02-23 14:40:10|326.42|324.72|326.39|324.69|326.43|324.73|326.39|324.69|9
1740321620000|2025-02-23 14:40:20|326.41|324.71|326.39|324.69|326.42|324.72|326.39|324.69|6
1740321630000|2025-02-23 14:40:30|326.4|324.7|326.37|324.67|326.42|324.72|326.33|324.63|15
1740321640000|2025-02-23 14:40:40|326.36|324.66|326.36|324.66|326.4|324.7|326.36|324.66|6
1740321650000|2025-02-23 14:40:50|326.33|324.63|326.33|324.63|326.35|324.65|326.33|324.63|11
1740321660000|2025-02-23 14:41:00|326.35|324.65|326.41|324.71|326.41|324.71|326.35|324.65|7
1740321670000|2025-02-23 14:41:10|326.38|324.68|326.33|324.63|326.38|324.68|326.33|324.63|4
1740321680000|2025-02-23 14:41:20|326.36|324.66|326.37|324.67|326.37|324.67|326.33|324.63|6
1740321690000|2025-02-23 14:41:30|326.36|324.66|326.47|324.77|326.47|324.77|326.36|324.66|11
1740321700000|2025-02-23 14:41:40|326.43|324.73|326.39|324.69|326.43|324.73|326.39|324.69|7
1740321710000|2025-02-23 14:41:50|326.4|324.7|326.36|324.66|326.4|324.7|326.36|324.66|13
1740321720000|2025-02-23 14:42:00|326.37|324.67|326.37|324.67|326.42|324.72|326.33|324.63|18
1740321730000|2025-02-23 14:42:10|326.36|324.66|326.37|324.67|326.43|324.73|326.36|324.66|14
1740321740000|2025-02-23 14:42:20|326.35|324.65|326.37|324.67|326.4|324.7|326.33|324.63|20
1740321750000|2025-02-23 14:42:30|326.4|324.7|326.4|324.7|326.4|324.7|326.4|324.7|1
1740321760000|2025-02-23 14:42:40|326.36|324.66|326.45|324.75|326.45|324.75|326.36|324.66|10
1740321770000|2025-02-23 14:42:50|326.49|324.79|326.5|324.8|326.52|324.82|326.49|324.79|3
1740321780000|2025-02-23 14:43:00|326.47|324.77|326.45|324.75|326.47|324.77|326.41|324.71|12
1740321790000|2025-02-23 14:43:10|326.44|324.74|326.47|324.77|326.47|324.77|326.44|324.74|3
1740321800000|2025-02-23 14:43:20|326.52|324.82|326.53|324.83|326.55|324.85|326.51|324.81|11
1740321810000|2025-02-23 14:43:30|326.52|324.82|326.55|324.85|326.57|324.87|326.49|324.79|12
1740321820000|2025-02-23 14:43:40|326.57|324.87|326.61|324.91|326.61|324.91|326.57|324.87|3
1740321830000|2025-02-23 14:43:50|326.62|324.92|326.64|324.94|326.64|324.94|326.62|324.92|3
1740321840000|2025-02-23 14:44:00|326.61|324.91|326.62|324.92|326.62|324.92|326.61|324.91|2
1740321860000|2025-02-23 14:44:20|326.61|324.91|326.62|324.92|326.62|324.92|326.61|324.91|2
1740321870000|2025-02-23 14:44:30|326.63|324.93|326.61|324.91|326.63|324.93|326.61|324.91|2
1740321880000|2025-02-23 14:44:40|326.62|324.92|326.62|324.92|326.62|324.92|326.62|324.92|1
1740321900000|2025-02-23 14:45:00|326.63|324.93|326.66|324.96|326.66|324.96|326.63|324.93|4
1740321910000|2025-02-23 14:45:10|326.63|324.93|326.61|324.91|326.63|324.93|326.61|324.91|2
1740321950000|2025-02-23 14:45:50|326.62|324.92|326.64|324.94|326.64|324.94|326.62|324.92|3
1740321960000|2025-02-23 14:46:00|326.66|324.96|326.66|324.96|326.66|324.96|326.63|324.93|9
1740321970000|2025-02-23 14:46:10|326.67|324.97|326.69|324.99|326.69|324.99|326.67|324.97|3
1740321980000|2025-02-23 14:46:20|326.7|325|326.7|325|326.7|325|326.7|325|1
1740321990000|2025-02-23 14:46:30|326.71|325.01|326.61|324.91|326.71|325.01|326.61|324.91|5
1740322000000|2025-02-23 14:46:40|326.62|324.92|326.62|324.92|326.62|324.92|326.62|324.92|1
1740322020000|2025-02-23 14:47:00|326.63|324.93|326.66|324.96|326.66|324.96|326.63|324.93|4
1740322030000|2025-02-23 14:47:10|326.67|324.97|326.65|324.95|326.67|324.97|326.63|324.93|4
1740322040000|2025-02-23 14:47:20|326.66|324.96|326.61|324.91|326.66|324.96|326.61|324.91|2
1740322050000|2025-02-23 14:47:30|326.56|324.86|326.54|324.84|326.56|324.86|326.54|324.84|2
1740322060000|2025-02-23 14:47:40|326.55|324.85|326.5|324.8|326.56|324.86|326.48|324.78|6
1740322070000|2025-02-23 14:47:50|326.47|324.77|326.36|324.66|326.47|324.77|326.36|324.66|13
1740322080000|2025-02-23 14:48:00|326.34|324.64|326.26|324.56|326.38|324.68|326.26|324.56|15
1740322090000|2025-02-23 14:48:10|326.25|324.55|326.21|324.51|326.27|324.57|326.18|324.48|13
1740322100000|2025-02-23 14:48:20|326.23|324.53|326.21|324.51|326.23|324.53|326.2|324.5|9
1740322110000|2025-02-23 14:48:30|326.23|324.53|326.17|324.47|326.23|324.53|326.17|324.47|12
1740322120000|2025-02-23 14:48:40|326.16|324.46|326.16|324.46|326.16|324.46|326.16|324.46|1
1740322130000|2025-02-23 14:48:50|326.15|324.45|326.01|324.31|326.17|324.47|325.92|324.22|17
1740322140000|2025-02-23 14:49:00|326.03|324.33|326.14|324.44|326.14|324.44|326.03|324.33|17
1740322150000|2025-02-23 14:49:10|326.15|324.45|326.18|324.48|326.21|324.51|326.13|324.43|20
1740322160000|2025-02-23 14:49:20|326.17|324.47|326.22|324.52|326.22|324.52|326.16|324.46|16
1740322170000|2025-02-23 14:49:30|326.21|324.51|326.3|324.6|326.32|324.62|326.21|324.51|16
1740322180000|2025-02-23 14:49:40|326.29|324.59|326.29|324.59|326.31|324.61|326.26|324.56|10
1740322190000|2025-02-23 14:49:50|326.28|324.58|326.29|324.59|326.33|324.63|326.28|324.58|16
1740322200000|2025-02-23 14:50:00|326.28|324.58|326.2|324.5|326.28|324.58|326.18|324.48|16
1740322210000|2025-02-23 14:50:10|326.22|324.52|326.14|324.44|326.27|324.57|326.13|324.43|17
1740322220000|2025-02-23 14:50:20|326.13|324.43|326.1|324.4|326.2|324.5|326.1|324.4|20
1740322230000|2025-02-23 14:50:30|326.11|324.41|326.09|324.39|326.13|324.43|326.07|324.37|13
1740322240000|2025-02-23 14:50:40|326.07|324.37|326.1|324.4|326.1|324.4|326.05|324.35|9
1740322250000|2025-02-23 14:50:50|326.06|324.36|325.91|324.21|326.06|324.36|325.9|324.2|9
1740322260000|2025-02-23 14:51:00|325.89|324.19|325.91|324.21|325.96|324.26|325.87|324.17|14
1740322270000|2025-02-23 14:51:10|325.87|324.17|325.85|324.15|325.89|324.19|325.77|324.07|15
1740322280000|2025-02-23 14:51:20|325.88|324.18|325.84|324.14|325.89|324.19|325.81|324.11|11
1740322290000|2025-02-23 14:51:30|325.87|324.17|325.83|324.13|325.87|324.17|325.8|324.1|21
1740322300000|2025-02-23 14:51:40|325.85|324.15|326.03|324.33|326.03|324.33|325.85|324.15|13
1740322310000|2025-02-23 14:51:50|325.98|324.28|325.99|324.29|326|324.3|325.9|324.2|14
1740322320000|2025-02-23 14:52:00|326.02|324.32|326.03|324.33|326.03|324.33|325.91|324.21|13
1740322330000|2025-02-23 14:52:10|326.35|324.65|326.5|324.8|326.51|324.81|326.35|324.65|21
1740322340000|2025-02-23 14:52:20|326.53|324.83|326.47|324.77|326.53|324.83|326.47|324.77|8
1740322350000|2025-02-23 14:52:30|326.45|324.75|326.28|324.58|326.45|324.75|326.27|324.57|13
1740322360000|2025-02-23 14:52:40|326.31|324.61|326.29|324.59|326.32|324.62|326.26|324.56|12
1740322370000|2025-02-23 14:52:50|326.23|324.53|326.19|324.49|326.26|324.56|326.19|324.49|3
1740322380000|2025-02-23 14:53:00|326.22|324.52|326.16|324.46|326.22|324.52|326.16|324.46|12
1740322390000|2025-02-23 14:53:10|326.14|324.44|325.91|324.21|326.14|324.44|325.89|324.19|19
1740322400000|2025-02-23 14:53:20|325.9|324.2|326.04|324.34|326.04|324.34|325.9|324.2|19
1740322410000|2025-02-23 14:53:30|326.03|324.33|326.05|324.35|326.06|324.36|326.02|324.32|11
1740322420000|2025-02-23 14:53:40|326.08|324.38|326.02|324.32|326.08|324.38|325.94|324.24|20
1740322430000|2025-02-23 14:53:50|326.03|324.33|326.09|324.39|326.15|324.45|326.03|324.33|10
1740322440000|2025-02-23 14:54:00|326.1|324.4|326.09|324.39|326.1|324.4|326.07|324.37|4
1740322450000|2025-02-23 14:54:10|326.1|324.4|326.15|324.45|326.16|324.46|326.1|324.4|7
1740322460000|2025-02-23 14:54:20|326.14|324.44|326.02|324.32|326.14|324.44|326.01|324.31|14
1740322470000|2025-02-23 14:54:30|326.01|324.31|326|324.3|326.01|324.31|325.9|324.2|19
1740322480000|2025-02-23 14:54:40|326.01|324.31|326.13|324.43|326.13|324.43|326|324.3|17
1740322490000|2025-02-23 14:54:50|326.12|324.42|326|324.3|326.12|324.42|325.9|324.2|19
1740322500000|2025-02-23 14:55:00|326.01|324.31|325.93|324.23|326.01|324.31|325.93|324.23|12
1740322510000|2025-02-23 14:55:10|325.95|324.25|325.93|324.23|326|324.3|325.91|324.21|16
1740322520000|2025-02-23 14:55:20|325.92|324.22|325.91|324.21|326|324.3|325.9|324.2|9
1740322530000|2025-02-23 14:55:30|325.92|324.22|325.9|324.2|325.92|324.22|325.89|324.19|9
1740322540000|2025-02-23 14:55:40|325.89|324.19|326.04|324.34|326.05|324.35|325.89|324.19|17
1740322550000|2025-02-23 14:55:50|326.07|324.37|325.89|324.19|326.11|324.41|325.85|324.15|16
1740322560000|2025-02-23 14:56:00|325.9|324.2|325.99|324.29|326|324.3|325.9|324.2|24
1740322570000|2025-02-23 14:56:10|325.98|324.28|326.05|324.35|326.05|324.35|325.95|324.25|16
1740322580000|2025-02-23 14:56:20|326.04|324.34|326.26|324.56|326.26|324.56|326.04|324.34|6
1740322600000|2025-02-23 14:56:40|326.24|324.54|326.15|324.45|326.26|324.56|326.13|324.43|11
1740322610000|2025-02-23 14:56:50|326.14|324.44|326.23|324.53|326.23|324.53|326.14|324.44|17
1740322620000|2025-02-23 14:57:00|326.22|324.52|326.26|324.56|326.26|324.56|326.22|324.52|3
1740322630000|2025-02-23 14:57:10|326.27|324.57|326.26|324.56|326.31|324.61|326.26|324.56|6
1740322650000|2025-02-23 14:57:30|326.27|324.57|326.28|324.58|326.28|324.58|326.27|324.57|2
1740322660000|2025-02-23 14:57:40|326.29|324.59|326.3|324.6|326.3|324.6|326.29|324.59|2
1740322670000|2025-02-23 14:57:50|326.31|324.61|326.34|324.64|326.34|324.64|326.31|324.61|4
1740322680000|2025-02-23 14:58:00|326.35|324.65|326.36|324.66|326.36|324.66|326.35|324.65|2
1740322690000|2025-02-23 14:58:10|326.37|324.67|326.37|324.67|326.37|324.67|326.37|324.67|1
1740322700000|2025-02-23 14:58:20|326.32|324.62|326.35|324.65|326.35|324.65|326.32|324.62|4
1740322710000|2025-02-23 14:58:30|326.32|324.62|326.31|324.61|326.32|324.62|326.26|324.56|8
1740322720000|2025-02-23 14:58:40|326.32|324.62|326.28|324.58|326.34|324.64|326.26|324.56|6
1740322730000|2025-02-23 14:58:50|326.29|324.59|326.29|324.59|326.3|324.6|326.26|324.56|7
1740322740000|2025-02-23 14:59:00|326.3|324.6|326.34|324.64|326.34|324.64|326.3|324.6|5
1740322750000|2025-02-23 14:59:10|326.35|324.65|326.32|324.62|326.35|324.65|326.3|324.6|5
1740322760000|2025-02-23 14:59:20|326.33|324.63|326.32|324.62|326.33|324.63|326.3|324.6|4
1740322770000|2025-02-23 14:59:30|326.33|324.63|326.3|324.6|326.35|324.65|326.29|324.59|5
1740322780000|2025-02-23 14:59:40|326.31|324.61|326.34|324.64|326.34|324.64|326.31|324.61|4
1740322790000|2025-02-23 14:59:50|326.33|324.63|326.32|324.62|326.33|324.63|326.31|324.61|3
1740322800000|2025-02-23 15:00:00|326.26|324.56|326.27|324.57|326.27|324.57|326.26|324.56|2
1740322810000|2025-02-23 15:00:10|326.28|324.58|326.28|324.58|326.29|324.59|326.26|324.56|5
1740322820000|2025-02-23 15:00:20|326.29|324.59|326.31|324.61|326.31|324.61|326.29|324.59|3
1740322830000|2025-02-23 15:00:30|326.3|324.6|326.26|324.56|326.3|324.6|326.26|324.56|3
1740322840000|2025-02-23 15:00:40|326.28|324.58|326.48|324.78|326.57|324.87|326.28|324.58|20
1740322850000|2025-02-23 15:00:50|326.46|324.76|326.5|324.8|326.54|324.84|326.43|324.73|19
1740322860000|2025-02-23 15:01:00|326.49|324.79|326.47|324.77|326.51|324.81|326.41|324.71|17
1740322870000|2025-02-23 15:01:10|326.49|324.79|326.5|324.8|326.51|324.81|326.47|324.77|12
1740322880000|2025-02-23 15:01:20|326.52|324.82|326.5|324.8|326.57|324.87|326.5|324.8|10
1740322890000|2025-02-23 15:01:30|326.51|324.81|326.52|324.82|326.57|324.87|326.48|324.78|15
1740322900000|2025-02-23 15:01:40|326.49|324.79|326.59|324.89|326.6|324.9|326.42|324.72|17
1740322910000|2025-02-23 15:01:50|326.57|324.87|326.4|324.7|326.58|324.88|326.4|324.7|10
1740322920000|2025-02-23 15:02:00|326.46|324.76|326.43|324.73|326.52|324.82|326.43|324.73|11
1740322930000|2025-02-23 15:02:10|326.46|324.76|326.32|324.62|326.46|324.76|326.31|324.61|10
1740322940000|2025-02-23 15:02:20|326.31|324.61|326.29|324.59|326.32|324.62|326.26|324.56|21
1740322950000|2025-02-23 15:02:30|326.31|324.61|326.38|324.68|326.41|324.71|326.31|324.61|10
1740322960000|2025-02-23 15:02:40|326.39|324.69|326.29|324.59|326.39|324.69|326.29|324.59|10
1740322970000|2025-02-23 15:02:50|326.3|324.6|326.11|324.41|326.3|324.6|326.11|324.41|3
1740322980000|2025-02-23 15:03:00|326.12|324.42|326.12|324.42|326.13|324.43|326.09|324.39|12
1740322990000|2025-02-23 15:03:10|326.1|324.4|326.15|324.45|326.21|324.51|326.1|324.4|18
1740323000000|2025-02-23 15:03:20|326.14|324.44|326.09|324.39|326.14|324.44|326.09|324.39|10
1740323010000|2025-02-23 15:03:30|326.1|324.4|326.15|324.45|326.15|324.45|326.08|324.38|14
1740323020000|2025-02-23 15:03:40|326.18|324.48|326.2|324.5|326.2|324.5|326.16|324.46|12
1740323030000|2025-02-23 15:03:50|326.19|324.49|326.15|324.45|326.21|324.51|326.15|324.45|10
1740323040000|2025-02-23 15:04:00|326.13|324.43|326.1|324.4|326.17|324.47|326.08|324.38|18
1740323050000|2025-02-23 15:04:10|326.08|324.38|326.12|324.42|326.12|324.42|326.08|324.38|15
1740323060000|2025-02-23 15:04:20|326.13|324.43|326.19|324.49|326.19|324.49|326.13|324.43|5
1740323070000|2025-02-23 15:04:30|326.2|324.5|326.29|324.59|326.31|324.61|326.2|324.5|21
1740323080000|2025-02-23 15:04:40|326.28|324.58|326.28|324.58|326.29|324.59|326.28|324.58|7
1740323090000|2025-02-23 15:04:50|326.29|324.59|326.33|324.63|326.33|324.63|326.28|324.58|8
1740323100000|2025-02-23 15:05:00|326.37|324.67|326.48|324.78|326.48|324.78|326.37|324.67|8
1740323110000|2025-02-23 15:05:10|326.47|324.77|326.52|324.82|326.52|324.82|326.47|324.77|10
1740323120000|2025-02-23 15:05:20|326.53|324.83|326.59|324.89|326.59|324.89|326.53|324.83|11
1740323140000|2025-02-23 15:05:40|326.6|324.9|326.61|324.91|326.61|324.91|326.6|324.9|2
1740323150000|2025-02-23 15:05:50|326.62|324.92|326.62|324.92|326.62|324.92|326.62|324.92|1
1740323160000|2025-02-23 15:06:00|326.61|324.91|326.63|324.93|326.63|324.93|326.61|324.91|3
1740323170000|2025-02-23 15:06:10|326.61|324.91|326.58|324.88|326.61|324.91|326.54|324.84|12
1740323180000|2025-02-23 15:06:20|326.59|324.89|326.61|324.91|326.61|324.91|326.59|324.89|3
1740323190000|2025-02-23 15:06:30|326.62|324.92|326.56|324.86|326.62|324.92|326.56|324.86|5
1740323200000|2025-02-23 15:06:40|326.55|324.85|326.49|324.79|326.59|324.89|326.49|324.79|11
1740323210000|2025-02-23 15:06:50|326.48|324.78|326.49|324.79|326.51|324.81|326.47|324.77|14
1740323220000|2025-02-23 15:07:00|326.5|324.8|326.48|324.78|326.5|324.8|326.48|324.78|5
1740323230000|2025-02-23 15:07:10|326.49|324.79|326.59|324.89|326.59|324.89|326.49|324.79|13
1740323250000|2025-02-23 15:07:30|326.56|324.86|326.51|324.81|326.56|324.86|326.49|324.79|8
1740323260000|2025-02-23 15:07:40|326.5|324.8|326.57|324.87|326.58|324.88|326.5|324.8|14
1740323270000|2025-02-23 15:07:50|326.58|324.88|326.49|324.79|326.58|324.88|326.49|324.79|4
1740323280000|2025-02-23 15:08:00|326.5|324.8|326.57|324.87|326.59|324.89|326.49|324.79|8
1740323290000|2025-02-23 15:08:10|326.58|324.88|326.61|324.91|326.61|324.91|326.58|324.88|6
1740323310000|2025-02-23 15:08:30|326.62|324.92|326.61|324.91|326.62|324.92|326.61|324.91|2
1740323330000|2025-02-23 15:08:50|326.62|324.92|326.59|324.89|326.63|324.93|326.59|324.89|4
1740323340000|2025-02-23 15:09:00|326.6|324.9|326.63|324.93|326.63|324.93|326.59|324.89|8
1740323350000|2025-02-23 15:09:10|326.62|324.92|326.61|324.91|326.63|324.93|326.61|324.91|3
1740323360000|2025-02-23 15:09:20|326.59|324.89|326.58|324.88|326.59|324.89|326.58|324.88|2
1740323370000|2025-02-23 15:09:30|326.59|324.89|326.59|324.89|326.59|324.89|326.59|324.89|1
1740323380000|2025-02-23 15:09:40|326.6|324.9|326.62|324.92|326.62|324.92|326.6|324.9|3
1740323400000|2025-02-23 15:10:00|326.63|324.93|326.61|324.91|326.63|324.93|326.61|324.91|3
1740323410000|2025-02-23 15:10:10|326.62|324.92|326.61|324.91|326.62|324.92|326.61|324.91|2
1740323420000|2025-02-23 15:10:20|326.62|324.92|326.65|324.95|326.65|324.95|326.62|324.92|4
1740323430000|2025-02-23 15:10:30|326.66|324.96|326.68|324.98|326.68|324.98|326.66|324.96|3
1740323440000|2025-02-23 15:10:40|326.69|324.99|326.64|324.94|326.69|324.99|326.64|324.94|2
1740323450000|2025-02-23 15:10:50|326.65|324.95|326.68|324.98|326.68|324.98|326.65|324.95|4
1740323460000|2025-02-23 15:11:00|326.69|324.99|326.75|325.05|326.75|325.05|326.69|324.99|6
1740323470000|2025-02-23 15:11:10|326.78|325.08|326.81|325.11|326.81|325.11|326.78|325.08|4
1740323480000|2025-02-23 15:11:20|326.82|325.12|326.89|325.19|326.89|325.19|326.82|325.12|6
1740323490000|2025-02-23 15:11:30|326.9|325.2|326.92|325.22|326.92|325.22|326.9|325.2|3
1740323510000|2025-02-23 15:11:50|326.93|325.23|326.9|325.2|326.94|325.24|326.9|325.2|3
1740323520000|2025-02-23 15:12:00|326.91|325.21|326.85|325.15|326.92|325.22|326.85|325.15|8
1740323530000|2025-02-23 15:12:10|326.86|325.16|326.88|325.18|326.88|325.18|326.86|325.16|3
1740323540000|2025-02-23 15:12:20|326.89|325.19|326.83|325.13|326.89|325.19|326.83|325.13|4
1740323550000|2025-02-23 15:12:30|326.82|325.12|326.7|325|326.82|325.12|326.68|324.98|7
1740323560000|2025-02-23 15:12:40|326.66|324.96|326.68|324.98|326.68|324.98|326.61|324.91|10
1740323570000|2025-02-23 15:12:50|326.66|324.96|326.5|324.8|326.7|325|326.47|324.77|9
1740323590000|2025-02-23 15:13:10|326.48|324.78|326.5|324.8|326.51|324.81|326.48|324.78|6
1740323600000|2025-02-23 15:13:20|326.49|324.79|326.4|324.7|326.49|324.79|326.4|324.7|8
1740323610000|2025-02-23 15:13:30|326.48|324.78|326.47|324.77|326.49|324.79|326.47|324.77|7
1740323620000|2025-02-23 15:13:40|326.45|324.75|326.51|324.81|326.51|324.81|326.44|324.74|8
1740323630000|2025-02-23 15:13:50|326.5|324.8|326.5|324.8|326.5|324.8|326.49|324.79|5
1740323640000|2025-02-23 15:14:00|326.48|324.78|326.48|324.78|326.49|324.79|326.46|324.76|4
1740323650000|2025-02-23 15:14:10|326.45|324.75|326.37|324.67|326.45|324.75|326.37|324.67|8
1740323660000|2025-02-23 15:14:20|326.4|324.7|326.5|324.8|326.5|324.8|326.38|324.68|9
1740323670000|2025-02-23 15:14:30|326.51|324.81|326.56|324.86|326.58|324.88|326.49|324.79|10
1740323680000|2025-02-23 15:14:40|326.55|324.85|326.47|324.77|326.57|324.87|326.47|324.77|19
1740323690000|2025-02-23 15:14:50|326.51|324.81|326.48|324.78|326.51|324.81|326.39|324.69|14
1740323700000|2025-02-23 15:15:00|326.49|324.79|326.3|324.6|326.49|324.79|326.26|324.56|17
1740323710000|2025-02-23 15:15:10|326.31|324.61|326.29|324.59|326.31|324.61|326.27|324.57|10
1740323720000|2025-02-23 15:15:20|326.3|324.6|326.37|324.67|326.37|324.67|326.3|324.6|7
1740323730000|2025-02-23 15:15:30|326.39|324.69|326.38|324.68|326.39|324.69|326.32|324.62|9
1740323740000|2025-02-23 15:15:40|326.36|324.66|326.38|324.68|326.39|324.69|326.33|324.63|9
1740323750000|2025-02-23 15:15:50|326.36|324.66|326.32|324.62|326.36|324.66|326.31|324.61|15
1740323760000|2025-02-23 15:16:00|326.33|324.63|326.37|324.67|326.38|324.68|326.33|324.63|8
1740323770000|2025-02-23 15:16:10|326.38|324.68|326.38|324.68|326.4|324.7|326.36|324.66|8
1740323780000|2025-02-23 15:16:20|326.37|324.67|326.36|324.66|326.37|324.67|326.35|324.65|3
1740323790000|2025-02-23 15:16:30|326.37|324.67|326.36|324.66|326.37|324.67|326.35|324.65|6
1740323800000|2025-02-23 15:16:40|326.37|324.67|326.37|324.67|326.37|324.67|326.37|324.67|1
1740323820000|2025-02-23 15:17:00|326.36|324.66|326.29|324.59|326.36|324.66|326.23|324.53|14
1740323830000|2025-02-23 15:17:10|326.31|324.61|326.52|324.82|326.52|324.82|326.3|324.6|21
1740323840000|2025-02-23 15:17:20|326.53|324.83|326.57|324.87|326.58|324.88|326.53|324.83|7
1740323850000|2025-02-23 15:17:30|326.55|324.85|326.48|324.78|326.56|324.86|326.48|324.78|5
1740323860000|2025-02-23 15:17:40|326.47|324.77|326.47|324.77|326.47|324.77|326.47|324.77|1
1740323870000|2025-02-23 15:17:50|326.48|324.78|326.39|324.69|326.48|324.78|326.39|324.69|5
1740323880000|2025-02-23 15:18:00|326.4|324.7|326.06|324.36|326.49|324.79|326.03|324.33|16
1740323890000|2025-02-23 15:18:10|326.02|324.32|325.9|324.2|326.05|324.35|325.87|324.17|23
1740323900000|2025-02-23 15:18:20|325.89|324.19|325.88|324.18|325.89|324.19|325.86|324.16|7
1740323910000|2025-02-23 15:18:30|325.89|324.19|325.8|324.1|325.89|324.19|325.78|324.08|10
1740323920000|2025-02-23 15:18:40|325.79|324.09|325.78|324.08|325.81|324.11|325.76|324.06|16
1740323930000|2025-02-23 15:18:50|325.77|324.07|325.78|324.08|325.78|324.08|325.77|324.07|2
1740323940000|2025-02-23 15:19:00|325.79|324.09|325.89|324.19|325.92|324.22|325.79|324.09|22
1740323950000|2025-02-23 15:19:10|325.91|324.21|325.83|324.13|325.91|324.21|325.8|324.1|11
1740323960000|2025-02-23 15:19:20|325.84|324.14|325.93|324.23|325.95|324.25|325.84|324.14|12
1740323970000|2025-02-23 15:19:30|325.95|324.25|325.98|324.28|325.99|324.29|325.92|324.22|14
1740323980000|2025-02-23 15:19:40|325.99|324.29|326|324.3|326.01|324.31|325.99|324.29|6
1740323990000|2025-02-23 15:19:50|325.99|324.29|325.99|324.29|325.99|324.29|325.98|324.28|3
1740324000000|2025-02-23 15:20:00|326|324.3|325.98|324.28|326.01|324.31|325.92|324.22|15
1740324010000|2025-02-23 15:20:10|325.95|324.25|325.96|324.26|326.01|324.31|325.95|324.25|13
1740324020000|2025-02-23 15:20:20|325.97|324.27|325.93|324.23|325.98|324.28|325.91|324.21|10
1740324030000|2025-02-23 15:20:30|325.91|324.21|325.93|324.23|325.97|324.27|325.89|324.19|6
1740324040000|2025-02-23 15:20:40|325.91|324.21|326|324.3|326|324.3|325.91|324.21|3
1740324050000|2025-02-23 15:20:50|326.01|324.31|326.07|324.37|326.12|324.42|325.99|324.29|17
1740324060000|2025-02-23 15:21:00|326.04|324.34|325.94|324.24|326.04|324.34|325.94|324.24|18
1740324070000|2025-02-23 15:21:10|325.92|324.22|325.79|324.09|325.94|324.24|325.79|324.09|12
1740324080000|2025-02-23 15:21:20|325.8|324.1|325.81|324.11|325.86|324.16|325.8|324.1|11
1740324090000|2025-02-23 15:21:30|325.82|324.12|325.81|324.11|325.83|324.13|325.81|324.11|3
1740324100000|2025-02-23 15:21:40|325.84|324.14|325.82|324.12|325.85|324.15|325.82|324.12|8
1740324110000|2025-02-23 15:21:50|325.87|324.17|325.87|324.17|325.9|324.2|325.86|324.16|11
1740324120000|2025-02-23 15:22:00|325.88|324.18|325.81|324.11|325.89|324.19|325.81|324.11|10
1740324160000|2025-02-23 15:22:40|325.83|324.13|325.81|324.11|325.87|324.17|325.81|324.11|11
1740324210000|2025-02-23 15:23:30|325.8|324.1|325.81|324.11|325.81|324.11|325.79|324.09|3
1740324240000|2025-02-23 15:24:00|325.8|324.1|325.79|324.09|325.8|324.1|325.79|324.09|2
1740324250000|2025-02-23 15:24:10|325.78|324.08|325.5|323.8|325.78|324.08|325.5|323.8|6
1740324260000|2025-02-23 15:24:20|325.53|323.83|325.5|323.8|325.53|323.83|325.5|323.8|6
1740324290000|2025-02-23 15:24:50|325.49|323.79|325.49|323.79|325.49|323.79|325.49|323.79|1
1740324300000|2025-02-23 15:25:00|325.48|323.78|325.44|323.74|325.48|323.78|325.44|323.74|5
1740324310000|2025-02-23 15:25:10|325.43|323.73|325.14|323.44|325.43|323.73|325.12|323.42|12
1740324320000|2025-02-23 15:25:20|325.13|323.43|325.13|323.43|325.14|323.44|325.08|323.38|15
1740324330000|2025-02-23 15:25:30|325.12|323.42|325.13|323.43|325.15|323.45|325.12|323.42|7
1740324340000|2025-02-23 15:25:40|325.12|323.42|325.13|323.43|325.14|323.44|325.11|323.41|6
1740324350000|2025-02-23 15:25:50|325.12|323.42|325.33|323.63|325.36|323.66|325.12|323.42|17
1740324360000|2025-02-23 15:26:00|325.35|323.65|325.41|323.71|325.41|323.71|325.35|323.65|13
1740324370000|2025-02-23 15:26:10|325.42|323.72|325.39|323.69|325.42|323.72|325.39|323.69|9
1740324380000|2025-02-23 15:26:20|325.4|323.7|325.49|323.79|325.49|323.79|325.4|323.7|8
1740324390000|2025-02-23 15:26:30|325.48|323.78|325.53|323.83|325.55|323.85|325.48|323.78|13
1740324400000|2025-02-23 15:26:40|325.55|323.85|325.56|323.86|325.57|323.87|325.54|323.84|6
1740324410000|2025-02-23 15:26:50|325.55|323.85|325.56|323.86|325.57|323.87|325.54|323.84|13
1740324420000|2025-02-23 15:27:00|325.57|323.87|325.58|323.88|325.6|323.9|325.55|323.85|11
1740324430000|2025-02-23 15:27:10|325.57|323.87|325.59|323.89|325.59|323.89|325.57|323.87|3
1740324440000|2025-02-23 15:27:20|325.58|323.88|325.5|323.8|325.58|323.88|325.48|323.78|13
1740324450000|2025-02-23 15:27:30|325.49|323.79|325.47|323.77|325.49|323.79|325.44|323.74|6
1740324460000|2025-02-23 15:27:40|325.48|323.78|325.49|323.79|325.49|323.79|325.48|323.78|2
1740324480000|2025-02-23 15:28:00|325.5|323.8|325.5|323.8|325.51|323.81|325.48|323.78|5
1740324490000|2025-02-23 15:28:10|325.51|323.81|325.52|323.82|325.52|323.82|325.51|323.81|2
1740324510000|2025-02-23 15:28:30|325.53|323.83|325.54|323.84|325.54|323.84|325.53|323.83|2
1740324520000|2025-02-23 15:28:40|325.49|323.79|325.47|323.77|325.5|323.8|325.45|323.75|6
1740324530000|2025-02-23 15:28:50|325.48|323.78|325.65|323.95|325.65|323.95|325.48|323.78|8
1740324540000|2025-02-23 15:29:00|325.66|323.96|325.69|323.99|325.69|323.99|325.66|323.96|4
1740324550000|2025-02-23 15:29:10|325.7|324|325.65|323.95|325.7|324|325.65|323.95|2
1740324560000|2025-02-23 15:29:20|325.66|323.96|325.65|323.95|325.69|323.99|325.65|323.95|5
1740324590000|2025-02-23 15:29:50|325.66|323.96|325.66|323.96|325.66|323.96|325.66|323.96|1
1740324600000|2025-02-23 15:30:00|325.67|323.97|325.48|323.78|325.67|323.97|325.46|323.76|18
1740324610000|2025-02-23 15:30:10|325.47|323.77|325.42|323.72|325.49|323.79|325.38|323.68|18
1740324620000|2025-02-23 15:30:20|325.41|323.71|325.4|323.7|325.43|323.73|325.4|323.7|9
1740324630000|2025-02-23 15:30:30|325.39|323.69|325.42|323.72|325.46|323.76|325.39|323.69|17
1740324640000|2025-02-23 15:30:40|325.41|323.71|325.4|323.7|325.45|323.75|325.37|323.67|11
1740324650000|2025-02-23 15:30:50|325.39|323.69|325.44|323.74|325.45|323.75|325.35|323.65|9
1740324660000|2025-02-23 15:31:00|325.43|323.73|325.46|323.76|325.51|323.81|325.43|323.73|16
1740324670000|2025-02-23 15:31:10|325.47|323.77|325.46|323.76|325.48|323.78|325.46|323.76|9
1740324680000|2025-02-23 15:31:20|325.45|323.75|325.46|323.76|325.46|323.76|325.41|323.71|16
1740324690000|2025-02-23 15:31:30|325.45|323.75|325.32|323.62|325.47|323.77|325.32|323.62|17
1740324700000|2025-02-23 15:31:40|325.34|323.64|324.81|323.11|325.34|323.64|324.81|323.11|27
1740324710000|2025-02-23 15:31:50|324.79|323.09|324.81|323.11|324.88|323.18|324.76|323.06|18
1740324720000|2025-02-23 15:32:00|324.79|323.09|325.03|323.33|325.03|323.33|324.74|323.04|22
1740324730000|2025-02-23 15:32:10|325|323.3|324.94|323.24|325.08|323.38|324.91|323.21|23
1740324740000|2025-02-23 15:32:20|324.92|323.22|324.84|323.14|324.92|323.22|324.8|323.1|18
1740324750000|2025-02-23 15:32:30|324.81|323.11|324.79|323.09|324.83|323.13|324.78|323.08|13
1740324760000|2025-02-23 15:32:40|324.81|323.11|324.77|323.07|324.81|323.11|324.76|323.06|15
1740324770000|2025-02-23 15:32:50|324.76|323.06|324.68|322.98|324.78|323.08|324.66|322.96|8
1740324780000|2025-02-23 15:33:00|324.76|323.06|324.66|322.96|324.82|323.12|324.52|322.82|29
1740324790000|2025-02-23 15:33:10|324.69|322.99|324.77|323.07|324.79|323.09|324.69|322.99|20
1740324800000|2025-02-23 15:33:20|324.79|323.09|324.78|323.08|324.82|323.12|324.76|323.06|21
1740324810000|2025-02-23 15:33:30|324.77|323.07|324.63|322.93|324.77|323.07|324.6|322.9|25
1740324820000|2025-02-23 15:33:40|324.62|322.92|324.75|323.05|324.75|323.05|324.6|322.9|21
1740324830000|2025-02-23 15:33:50|324.73|323.03|324.93|323.23|324.94|323.24|324.73|323.03|24
1740324840000|2025-02-23 15:34:00|324.9|323.2|324.88|323.18|324.93|323.23|324.88|323.18|10
1740324850000|2025-02-23 15:34:10|324.87|323.17|324.79|323.09|324.88|323.18|324.78|323.08|15
1740324860000|2025-02-23 15:34:20|324.74|323.04|324.75|323.05|324.77|323.07|324.68|322.98|13
1740324870000|2025-02-23 15:34:30|324.72|323.02|324.74|323.04|324.74|323.04|324.72|323.02|10
1740324880000|2025-02-23 15:34:40|324.73|323.03|324.68|322.98|324.75|323.05|324.67|322.97|17
1740324890000|2025-02-23 15:34:50|324.69|322.99|324.61|322.91|324.71|323.01|324.59|322.89|16
1740324900000|2025-02-23 15:35:00|324.6|322.9|324.55|322.85|324.72|323.02|324.55|322.85|16
1740324910000|2025-02-23 15:35:10|324.56|322.86|324.56|322.86|324.57|322.87|324.54|322.84|10
1740324920000|2025-02-23 15:35:20|324.57|322.87|324.54|322.84|324.66|322.96|324.54|322.84|16
1740324930000|2025-02-23 15:35:30|324.53|322.83|324.53|322.83|324.53|322.83|324.53|322.83|1
1740324940000|2025-02-23 15:35:40|324.52|322.82|324.49|322.79|324.52|322.82|324.49|322.79|4
1740324950000|2025-02-23 15:35:50|324.51|322.81|324.44|322.74|324.51|322.81|324.41|322.71|11
1740324960000|2025-02-23 15:36:00|324.45|322.75|324.42|322.72|324.47|322.77|324.42|322.72|12
1740324970000|2025-02-23 15:36:10|324.44|322.74|324.49|322.79|324.51|322.81|324.43|322.73|15
1740324980000|2025-02-23 15:36:20|324.48|322.78|324.69|322.99|324.73|323.03|324.48|322.78|21
1740324990000|2025-02-23 15:36:30|324.73|323.03|324.69|322.99|324.73|323.03|324.68|322.98|14
1740325000000|2025-02-23 15:36:40|324.7|323|324.73|323.03|324.73|323.03|324.7|323|4
1740325010000|2025-02-23 15:36:50|324.72|323.02|324.7|323|324.72|323.02|324.69|322.99|3
1740325020000|2025-02-23 15:37:00|324.71|323.01|324.74|323.04|324.74|323.04|324.71|323.01|4
1740325030000|2025-02-23 15:37:10|324.75|323.05|324.74|323.04|324.75|323.05|324.73|323.03|3
1740325040000|2025-02-23 15:37:20|324.73|323.03|324.73|323.03|324.73|323.03|324.73|323.03|1
1740325050000|2025-02-23 15:37:30|324.68|322.98|324.7|323|324.73|323.03|324.68|322.98|4
1740325060000|2025-02-23 15:37:40|324.71|323.01|324.89|323.19|324.89|323.19|324.7|323|13
1740325070000|2025-02-23 15:37:50|324.88|323.18|324.82|323.12|324.9|323.2|324.82|323.12|17
1740325080000|2025-02-23 15:38:00|324.81|323.11|324.81|323.11|324.84|323.14|324.81|323.11|5
1740325090000|2025-02-23 15:38:10|324.82|323.12|324.86|323.16|324.86|323.16|324.81|323.11|14
1740325100000|2025-02-23 15:38:20|324.94|323.24|324.81|323.11|324.94|323.24|324.81|323.11|19
1740325110000|2025-02-23 15:38:30|324.84|323.14|324.81|323.11|324.84|323.14|324.81|323.11|6
1740325130000|2025-02-23 15:38:50|324.84|323.14|324.84|323.14|324.84|323.14|324.84|323.14|1
1740325140000|2025-02-23 15:39:00|324.82|323.12|324.99|323.29|324.99|323.29|324.82|323.12|13
1740325150000|2025-02-23 15:39:10|325|323.3|325.05|323.35|325.06|323.36|325|323.3|8
1740325160000|2025-02-23 15:39:20|325.06|323.36|325.13|323.43|325.13|323.43|325.06|323.36|6
1740325170000|2025-02-23 15:39:30|325.14|323.44|325.09|323.39|325.14|323.44|325.07|323.37|10
1740325180000|2025-02-23 15:39:40|325.1|323.4|325.04|323.34|325.1|323.4|325.04|323.34|4
1740325190000|2025-02-23 15:39:50|325.05|323.35|325.14|323.44|325.14|323.44|325.04|323.34|6
1740325200000|2025-02-23 15:40:00|325.15|323.45|325.17|323.47|325.17|323.47|325.13|323.43|5
1740325210000|2025-02-23 15:40:10|325.19|323.49|325.48|323.78|325.57|323.87|325.19|323.49|14
1740325220000|2025-02-23 15:40:20|325.47|323.77|325.51|323.81|325.53|323.83|325.36|323.66|18
1740325230000|2025-02-23 15:40:30|325.52|323.82|325.38|323.68|325.53|323.83|325.37|323.67|18
1740325240000|2025-02-23 15:40:40|325.36|323.66|325.38|323.68|325.43|323.73|325.36|323.66|12
1740325250000|2025-02-23 15:40:50|325.37|323.67|325.36|323.66|325.4|323.7|325.36|323.66|4
1740325260000|2025-02-23 15:41:00|325.26|323.56|325.31|323.61|325.36|323.66|325.26|323.56|16
1740325270000|2025-02-23 15:41:10|325.3|323.6|325.39|323.69|325.42|323.72|325.3|323.6|8
1740325280000|2025-02-23 15:41:20|325.44|323.74|325.48|323.78|325.55|323.85|325.37|323.67|20
1740325290000|2025-02-23 15:41:30|325.49|323.79|325.49|323.79|325.51|323.81|325.49|323.79|6
1740325300000|2025-02-23 15:41:40|325.5|323.8|325.55|323.85|325.56|323.86|325.5|323.8|10
1740325310000|2025-02-23 15:41:50|325.58|323.88|325.6|323.9|325.6|323.9|325.56|323.86|7
1740325320000|2025-02-23 15:42:00|325.61|323.91|325.6|323.9|325.61|323.91|325.6|323.9|2
1740325330000|2025-02-23 15:42:10|325.61|323.91|325.61|323.91|325.61|323.91|325.6|323.9|3
1740325340000|2025-02-23 15:42:20|325.62|323.92|325.6|323.9|325.62|323.92|325.6|323.9|2
1740325350000|2025-02-23 15:42:30|325.59|323.89|325.54|323.84|325.6|323.9|325.51|323.81|7
1740325360000|2025-02-23 15:42:40|325.52|323.82|325.57|323.87|325.57|323.87|325.45|323.75|15
1740325370000|2025-02-23 15:42:50|325.55|323.85|325.53|323.83|325.55|323.85|325.47|323.77|13
1740325380000|2025-02-23 15:43:00|325.56|323.86|325.49|323.79|325.57|323.87|325.47|323.77|14
1740325390000|2025-02-23 15:43:10|325.51|323.81|325.32|323.62|325.51|323.81|325.29|323.59|24
1740325400000|2025-02-23 15:43:20|325.35|323.65|325.38|323.68|325.38|323.68|325.3|323.6|14
1740325410000|2025-02-23 15:43:30|325.37|323.67|325.37|323.67|325.38|323.68|325.31|323.61|14
1740325420000|2025-02-23 15:43:40|325.36|323.66|325.33|323.63|325.36|323.66|325.3|323.6|10
1740325430000|2025-02-23 15:43:50|325.36|323.66|325.37|323.67|325.43|323.73|325.32|323.62|22
1740325440000|2025-02-23 15:44:00|325.39|323.69|325.56|323.86|325.58|323.88|325.39|323.69|17
1740325450000|2025-02-23 15:44:10|325.55|323.85|325.5|323.8|325.58|323.88|325.5|323.8|5
1740325460000|2025-02-23 15:44:20|325.51|323.81|325.53|323.83|325.57|323.87|325.51|323.81|14
1740325470000|2025-02-23 15:44:30|325.54|323.84|325.52|323.82|325.57|323.87|325.52|323.82|15
1740325480000|2025-02-23 15:44:40|325.55|323.85|325.56|323.86|325.57|323.87|325.55|323.85|6
1740325490000|2025-02-23 15:44:50|325.57|323.87|325.49|323.79|325.57|323.87|325.49|323.79|7
1740325500000|2025-02-23 15:45:00|325.53|323.83|325.35|323.65|325.53|323.83|325.33|323.63|16
1740325510000|2025-02-23 15:45:10|325.33|323.63|325.31|323.61|325.43|323.73|325.31|323.61|16
1740325520000|2025-02-23 15:45:20|325.37|323.67|325.4|323.7|325.42|323.72|325.35|323.65|12
1740325530000|2025-02-23 15:45:30|325.39|323.69|325.39|323.69|325.42|323.72|325.33|323.63|16
1740325540000|2025-02-23 15:45:40|325.38|323.68|325.17|323.47|325.38|323.68|325.17|323.47|23
1740325550000|2025-02-23 15:45:50|325.12|323.42|325.23|323.53|325.25|323.55|325.09|323.39|22
1740325560000|2025-02-23 15:46:00|325.2|323.5|325.1|323.4|325.2|323.5|325.09|323.39|14
1740325570000|2025-02-23 15:46:10|325.09|323.39|325.1|323.4|325.11|323.41|325.06|323.36|17
1740325580000|2025-02-23 15:46:20|325.11|323.41|325.03|323.33|325.26|323.56|325.03|323.33|24
1740325590000|2025-02-23 15:46:30|325.02|323.32|324.85|323.15|325.02|323.32|324.68|322.98|28
1740325600000|2025-02-23 15:46:40|324.84|323.14|324.97|323.27|324.99|323.29|324.84|323.14|26
1740325610000|2025-02-23 15:46:50|324.9|323.2|324.94|323.24|325|323.3|324.89|323.19|19
1740325620000|2025-02-23 15:47:00|324.91|323.21|324.82|323.12|324.91|323.21|324.77|323.07|30
1740325630000|2025-02-23 15:47:10|324.84|323.14|324.81|323.11|324.89|323.19|324.8|323.1|20
1740325640000|2025-02-23 15:47:20|324.8|323.1|324.81|323.11|324.81|323.11|324.79|323.09|6
1740325650000|2025-02-23 15:47:30|324.8|323.1|324.99|323.29|324.99|323.29|324.8|323.1|12
1740325660000|2025-02-23 15:47:40|325|323.3|324.84|323.14|325.03|323.33|324.83|323.13|19
1740325670000|2025-02-23 15:47:50|324.83|323.13|324.9|323.2|324.9|323.2|324.76|323.06|16
1740325680000|2025-02-23 15:48:00|324.91|323.21|324.79|323.09|324.92|323.22|324.63|322.93|26
1740325690000|2025-02-23 15:48:10|324.8|323.1|324.86|323.16|324.86|323.16|324.75|323.05|19
1740325700000|2025-02-23 15:48:20|324.85|323.15|324.86|323.16|324.9|323.2|324.75|323.05|23
1740325710000|2025-02-23 15:48:30|324.88|323.18|325.02|323.32|325.02|323.32|324.87|323.17|20
1740325720000|2025-02-23 15:48:40|325.04|323.34|325.01|323.31|325.04|323.34|324.98|323.28|26
1740325730000|2025-02-23 15:48:50|325.02|323.32|324.91|323.21|325.02|323.32|324.87|323.17|22
1740325740000|2025-02-23 15:49:00|324.89|323.19|325|323.3|325.01|323.31|324.89|323.19|12
1740325750000|2025-02-23 15:49:10|325.01|323.31|324.97|323.27|325.04|323.34|324.96|323.26|12
1740325760000|2025-02-23 15:49:20|324.98|323.28|324.97|323.27|324.99|323.29|324.91|323.21|15
1740325770000|2025-02-23 15:49:30|324.96|323.26|324.88|323.18|325.01|323.31|324.88|323.18|22
1740325780000|2025-02-23 15:49:40|324.89|323.19|324.89|323.19|324.89|323.19|324.82|323.12|14
1740325790000|2025-02-23 15:49:50|324.92|323.22|324.9|323.2|324.96|323.26|324.89|323.19|13
1740325800000|2025-02-23 15:50:00|324.89|323.19|324.92|323.22|324.94|323.24|324.86|323.16|18
1740325810000|2025-02-23 15:50:10|324.91|323.21|324.95|323.25|324.95|323.25|324.87|323.17|17
1740325820000|2025-02-23 15:50:20|324.94|323.24|324.76|323.06|324.99|323.29|324.76|323.06|20
1740325830000|2025-02-23 15:50:30|324.77|323.07|324.8|323.1|324.83|323.13|324.73|323.03|23
1740325840000|2025-02-23 15:50:40|324.84|323.14|324.82|323.12|324.85|323.15|324.79|323.09|11
1740325850000|2025-02-23 15:50:50|324.81|323.11|324.93|323.23|324.95|323.25|324.76|323.06|17
1740325860000|2025-02-23 15:51:00|324.96|323.26|324.95|323.25|325.02|323.32|324.82|323.12|25
1740325870000|2025-02-23 15:51:10|324.94|323.24|324.85|323.15|325|323.3|324.85|323.15|22
1740325880000|2025-02-23 15:51:20|324.83|323.13|324.62|322.92|324.83|323.13|324.62|322.92|19
1740325890000|2025-02-23 15:51:30|324.64|322.94|324.54|322.84|324.65|322.95|324.54|322.84|16
1740325900000|2025-02-23 15:51:40|324.53|322.83|324.5|322.8|324.55|322.85|324.5|322.8|11
1740325910000|2025-02-23 15:51:50|324.51|322.81|324.42|322.72|324.51|322.81|324.41|322.71|15
1740325920000|2025-02-23 15:52:00|324.41|322.71|324.35|322.65|324.46|322.76|324.28|322.58|23
1740325930000|2025-02-23 15:52:10|324.36|322.66|324.49|322.79|324.5|322.8|324.24|322.54|26
1740325940000|2025-02-23 15:52:20|324.5|322.8|324.38|322.68|324.5|322.8|324.36|322.66|18
1740325950000|2025-02-23 15:52:30|324.41|322.71|324.51|322.81|324.52|322.82|324.38|322.68|15
1740325960000|2025-02-23 15:52:40|324.52|322.82|324.53|322.83|324.56|322.86|324.52|322.82|10
1740325970000|2025-02-23 15:52:50|324.52|322.82|324.58|322.88|324.6|322.9|324.5|322.8|11
1740325980000|2025-02-23 15:53:00|324.56|322.86|324.62|322.92|324.64|322.94|324.52|322.82|19
1740325990000|2025-02-23 15:53:10|324.61|322.91|324.61|322.91|324.69|322.99|324.61|322.91|24
1740326000000|2025-02-23 15:53:20|324.6|322.9|324.72|323.02|324.76|323.06|324.6|322.9|17
1740326010000|2025-02-23 15:53:30|324.73|323.03|324.67|322.97|324.73|323.03|324.67|322.97|8
1740326020000|2025-02-23 15:53:40|324.69|322.99|324.74|323.04|324.76|323.06|324.67|322.97|13
1740326030000|2025-02-23 15:53:50|324.75|323.05|324.62|322.92|324.75|323.05|324.61|322.91|11
1740326040000|2025-02-23 15:54:00|324.64|322.94|324.67|322.97|324.67|322.97|324.63|322.93|6
1740326050000|2025-02-23 15:54:10|324.7|323|324.61|322.91|324.7|323|324.61|322.91|10
1740326060000|2025-02-23 15:54:20|324.64|322.94|324.61|322.91|324.73|323.03|324.61|322.91|18
1740326070000|2025-02-23 15:54:30|324.62|322.92|324.42|322.72|324.63|322.93|324.39|322.69|18
1740326080000|2025-02-23 15:54:40|324.46|322.76|324.45|322.75|324.46|322.76|324.42|322.72|19
1740326090000|2025-02-23 15:54:50|324.44|322.74|324.42|322.72|324.46|322.76|324.41|322.71|11
1740326100000|2025-02-23 15:55:00|324.43|322.73|324.57|322.87|324.57|322.87|324.43|322.73|15
1740326110000|2025-02-23 15:55:10|324.59|322.89|324.59|322.89|324.59|322.89|324.57|322.87|4
1740326120000|2025-02-23 15:55:20|324.6|322.9|324.63|322.93|324.63|322.93|324.6|322.9|4
1740326130000|2025-02-23 15:55:30|324.64|322.94|324.67|322.97|324.67|322.97|324.64|322.94|4
1740326140000|2025-02-23 15:55:40|324.68|322.98|324.88|323.18|324.88|323.18|324.68|322.98|8
1740326150000|2025-02-23 15:55:50|324.89|323.19|324.91|323.21|324.91|323.21|324.89|323.19|3
1740326160000|2025-02-23 15:56:00|324.92|323.22|325.06|323.36|325.06|323.36|324.92|323.22|9
1740326170000|2025-02-23 15:56:10|325.07|323.37|325.2|323.5|325.2|323.5|325.07|323.37|8
1740326180000|2025-02-23 15:56:20|325.17|323.47|325.18|323.48|325.18|323.48|325.16|323.46|4
1740326190000|2025-02-23 15:56:30|325.19|323.49|325.17|323.47|325.2|323.5|325.17|323.47|3
1740326210000|2025-02-23 15:56:50|325.13|323.43|325.08|323.38|325.13|323.43|325.06|323.36|6
1740326220000|2025-02-23 15:57:00|325.09|323.39|325.06|323.36|325.14|323.44|325.04|323.34|13
1740326230000|2025-02-23 15:57:10|325.07|323.37|325.15|323.45|325.15|323.45|325.07|323.37|7
1740326250000|2025-02-23 15:57:30|325.14|323.44|325.05|323.35|325.14|323.44|325.03|323.33|8
1740326260000|2025-02-23 15:57:40|325.04|323.34|325.06|323.36|325.07|323.37|325.04|323.34|4
1740326270000|2025-02-23 15:57:50|325.07|323.37|324.98|323.28|325.07|323.37|324.98|323.28|13
1740326280000|2025-02-23 15:58:00|325|323.3|325.01|323.31|325.01|323.31|324.98|323.28|12
1740326290000|2025-02-23 15:58:10|324.99|323.29|324.99|323.29|325.05|323.35|324.99|323.29|9
1740326300000|2025-02-23 15:58:20|325|323.3|325.14|323.44|325.14|323.44|324.99|323.29|10
1740326330000|2025-02-23 15:58:50|325.12|323.42|325.06|323.36|325.12|323.42|325.01|323.31|9
1740326340000|2025-02-23 15:59:00|325.02|323.32|324.92|323.22|325.02|323.32|324.92|323.22|15
1740326350000|2025-02-23 15:59:10|324.91|323.21|324.77|323.07|324.91|323.21|324.75|323.05|11
1740326360000|2025-02-23 15:59:20|324.75|323.05|324.78|323.08|324.8|323.1|324.73|323.03|15
1740326370000|2025-02-23 15:59:30|324.79|323.09|324.85|323.15|324.89|323.19|324.79|323.09|21
1740326380000|2025-02-23 15:59:40|324.86|323.16|324.89|323.19|324.91|323.21|324.83|323.13|12
1740326390000|2025-02-23 15:59:50|324.88|323.18|324.87|323.17|324.89|323.19|324.86|323.16|10
1740326400000|2025-02-23 16:00:00|324.86|323.16|324.77|323.07|324.9|323.2|324.75|323.05|19
1740326410000|2025-02-23 16:00:10|324.79|323.09|324.65|322.95|324.79|323.09|324.62|322.92|28
1740326420000|2025-02-23 16:00:20|324.68|322.98|324.65|322.95|324.71|323.01|324.65|322.95|17
1740326430000|2025-02-23 16:00:30|324.64|322.94|324.77|323.07|324.77|323.07|324.64|322.94|15
1740326440000|2025-02-23 16:00:40|324.74|323.04|324.76|323.06|324.81|323.11|324.74|323.04|17
1740326450000|2025-02-23 16:00:50|324.78|323.08|324.89|323.19|324.89|323.19|324.76|323.06|15
1740326460000|2025-02-23 16:01:00|324.88|323.18|324.58|322.88|324.9|323.2|324.58|322.88|18
1740326470000|2025-02-23 16:01:10|324.57|322.87|324.88|323.18|324.89|323.19|324.57|322.87|26
1740326480000|2025-02-23 16:01:20|324.87|323.17|324.93|323.23|324.95|323.25|324.87|323.17|20
1740326490000|2025-02-23 16:01:30|324.94|323.24|325.08|323.38|325.09|323.39|324.94|323.24|23
1740326500000|2025-02-23 16:01:40|325.1|323.4|325.05|323.35|325.1|323.4|325.04|323.34|13
1740326510000|2025-02-23 16:01:50|325.06|323.36|325.05|323.35|325.08|323.38|325.04|323.34|12
1740326520000|2025-02-23 16:02:00|325.04|323.34|325.11|323.41|325.13|323.43|325.03|323.33|14
1740326530000|2025-02-23 16:02:10|325.12|323.42|325.09|323.39|325.12|323.42|325.08|323.38|10
1740326540000|2025-02-23 16:02:20|325.07|323.37|325.14|323.44|325.14|323.44|325.07|323.37|12
1740326550000|2025-02-23 16:02:30|325.15|323.45|325.15|323.45|325.15|323.45|325.15|323.45|1
1740326560000|2025-02-23 16:02:40|325.16|323.46|325.15|323.45|325.17|323.47|325.14|323.44|4
1740326570000|2025-02-23 16:02:50|325.16|323.46|325.14|323.44|325.16|323.46|325.14|323.44|2
1740326580000|2025-02-23 16:03:00|325.15|323.45|325.17|323.47|325.17|323.47|325.15|323.45|3
1740326590000|2025-02-23 16:03:10|325.18|323.48|325.19|323.49|325.19|323.49|325.18|323.48|2
1740326600000|2025-02-23 16:03:20|325.2|323.5|325.33|323.63|325.33|323.63|325.2|323.5|8
1740326610000|2025-02-23 16:03:30|325.34|323.64|325.31|323.61|325.34|323.64|325.31|323.61|2
1740326620000|2025-02-23 16:03:40|325.32|323.62|325.3|323.6|325.32|323.62|325.28|323.58|7
1740326630000|2025-02-23 16:03:50|325.29|323.59|325.29|323.59|325.3|323.6|325.29|323.59|3
1740326640000|2025-02-23 16:04:00|325.28|323.58|325.28|323.58|325.28|323.58|325.25|323.55|12
1740326650000|2025-02-23 16:04:10|325.29|323.59|325.33|323.63|325.33|323.63|325.29|323.59|5
1740326660000|2025-02-23 16:04:20|325.3|323.6|325.32|323.62|325.32|323.62|325.3|323.6|3
1740326670000|2025-02-23 16:04:30|325.33|323.63|325.35|323.65|325.35|323.65|325.33|323.63|3
1740326720000|2025-02-23 16:05:20|325.36|323.66|325.37|323.67|325.37|323.67|325.36|323.66|2
1740326730000|2025-02-23 16:05:30|325.38|323.68|325.39|323.69|325.39|323.69|325.38|323.68|2
1740326740000|2025-02-23 16:05:40|325.52|323.82|325.54|323.84|325.54|323.84|325.52|323.82|2
1740326750000|2025-02-23 16:05:50|325.52|323.82|325.44|323.74|325.52|323.82|325.43|323.73|9
1740326760000|2025-02-23 16:06:00|325.46|323.76|325.4|323.7|325.46|323.76|325.36|323.66|17
1740326770000|2025-02-23 16:06:10|325.42|323.72|325.38|323.68|325.42|323.72|325.37|323.67|6
1740326780000|2025-02-23 16:06:20|325.4|323.7|325.4|323.7|325.41|323.71|325.4|323.7|3
1740326790000|2025-02-23 16:06:30|325.41|323.71|325.43|323.73|325.48|323.78|325.41|323.71|7
1740326800000|2025-02-23 16:06:40|325.44|323.74|325.42|323.72|325.46|323.76|325.42|323.72|4
1740326810000|2025-02-23 16:06:50|325.44|323.74|325.43|323.73|325.44|323.74|325.4|323.7|9
1740326820000|2025-02-23 16:07:00|325.44|323.74|325.47|323.77|325.48|323.78|325.41|323.71|10
1740326830000|2025-02-23 16:07:10|325.48|323.78|325.37|323.67|325.5|323.8|325.36|323.66|12
1740326840000|2025-02-23 16:07:20|325.4|323.7|325.28|323.58|325.4|323.7|325.24|323.54|10
1740326850000|2025-02-23 16:07:30|325.31|323.61|325.36|323.66|325.36|323.66|325.29|323.59|12
1740326860000|2025-02-23 16:07:40|325.37|323.67|325.46|323.76|325.46|323.76|325.37|323.67|8
1740326880000|2025-02-23 16:08:00|325.48|323.78|325.47|323.77|325.48|323.78|325.46|323.76|4
1740326890000|2025-02-23 16:08:10|325.46|323.76|325.54|323.84|325.54|323.84|325.46|323.76|5
1740326900000|2025-02-23 16:08:20|325.55|323.85|325.57|323.87|325.57|323.87|325.55|323.85|3
1740326920000|2025-02-23 16:08:40|325.58|323.88|325.58|323.88|325.58|323.88|325.58|323.88|1
1740326930000|2025-02-23 16:08:50|325.55|323.85|325.54|323.84|325.55|323.85|325.53|323.83|8
1740326940000|2025-02-23 16:09:00|325.55|323.85|325.52|323.82|325.55|323.85|325.5|323.8|8
1740326950000|2025-02-23 16:09:10|325.53|323.83|325.51|323.81|325.54|323.84|325.37|323.67|16
1740326960000|2025-02-23 16:09:20|325.5|323.8|325.52|323.82|325.53|323.83|325.5|323.8|6
1740326970000|2025-02-23 16:09:30|325.51|323.81|325.38|323.68|325.51|323.81|325.38|323.68|10
1740326980000|2025-02-23 16:09:40|325.39|323.69|325.37|323.67|325.39|323.69|325.36|323.66|7
1740326990000|2025-02-23 16:09:50|325.38|323.68|325.37|323.67|325.39|323.69|325.36|323.66|8
1740327000000|2025-02-23 16:10:00|325.36|323.66|325.32|323.62|325.38|323.68|325.32|323.62|9
1740327010000|2025-02-23 16:10:10|325.34|323.64|325.32|323.62|325.35|323.65|325.32|323.62|5
1740327020000|2025-02-23 16:10:20|325.34|323.64|325.33|323.63|325.36|323.66|325.32|323.62|9
1740327030000|2025-02-23 16:10:30|325.32|323.62|325.38|323.68|325.38|323.68|325.32|323.62|8
1740327040000|2025-02-23 16:10:40|325.46|323.76|325.55|323.85|325.55|323.85|325.46|323.76|9
1740327050000|2025-02-23 16:10:50|325.56|323.86|325.6|323.9|325.6|323.9|325.56|323.86|5
1740327060000|2025-02-23 16:11:00|325.61|323.91|325.69|323.99|325.69|323.99|325.61|323.91|8
1740327070000|2025-02-23 16:11:10|325.7|324|325.66|323.96|325.7|324|325.66|323.96|2
1740327080000|2025-02-23 16:11:20|325.67|323.97|325.66|323.96|325.67|323.97|325.62|323.92|6
1740327090000|2025-02-23 16:11:30|325.67|323.97|325.63|323.93|325.67|323.97|325.63|323.93|2
1740327100000|2025-02-23 16:11:40|325.64|323.94|325.64|323.94|325.64|323.94|325.6|323.9|8
1740327110000|2025-02-23 16:11:50|325.65|323.95|325.65|323.95|325.65|323.95|325.65|323.95|1
1740327120000|2025-02-23 16:12:00|325.62|323.92|325.6|323.9|325.62|323.92|325.6|323.9|2
1740327130000|2025-02-23 16:12:10|325.61|323.91|325.62|323.92|325.62|323.92|325.61|323.91|2
1740327140000|2025-02-23 16:12:20|325.63|323.93|325.67|323.97|325.67|323.97|325.63|323.93|5
1740327150000|2025-02-23 16:12:30|325.68|323.98|325.72|324.02|325.72|324.02|325.68|323.98|5
1740327160000|2025-02-23 16:12:40|325.73|324.03|325.73|324.03|325.73|324.03|325.73|324.03|1
1740327170000|2025-02-23 16:12:50|325.7|324|325.71|324.01|325.71|324.01|325.7|324|2
1740327180000|2025-02-23 16:13:00|325.65|323.95|325.65|323.95|325.69|323.99|325.63|323.93|6
1740327190000|2025-02-23 16:13:10|325.62|323.92|325.63|323.93|325.63|323.93|325.62|323.92|2
1740327200000|2025-02-23 16:13:20|325.64|323.94|325.65|323.95|325.65|323.95|325.64|323.94|2
1740327210000|2025-02-23 16:13:30|325.62|323.92|325.63|323.93|325.63|323.93|325.62|323.92|2
1740327220000|2025-02-23 16:13:40|325.64|323.94|325.62|323.92|325.64|323.94|325.62|323.92|2
1740327230000|2025-02-23 16:13:50|325.61|323.91|325.55|323.85|325.61|323.91|325.55|323.85|5
1740327240000|2025-02-23 16:14:00|325.56|323.86|325.56|323.86|325.56|323.86|325.56|323.86|1
1740327250000|2025-02-23 16:14:10|325.55|323.85|325.42|323.72|325.55|323.85|325.42|323.72|6
1740327260000|2025-02-23 16:14:20|325.43|323.73|325.47|323.77|325.5|323.8|325.43|323.73|3
1740327270000|2025-02-23 16:14:30|325.48|323.78|325.48|323.78|325.48|323.78|325.48|323.78|1
1740327280000|2025-02-23 16:14:40|325.47|323.77|325.49|323.79|325.49|323.79|325.47|323.77|3
1740327290000|2025-02-23 16:14:50|325.5|323.8|325.51|323.81|325.57|323.87|325.5|323.8|4
1740327300000|2025-02-23 16:15:00|325.49|323.79|325.48|323.78|325.52|323.82|325.45|323.75|6
1740327310000|2025-02-23 16:15:10|325.47|323.77|325.31|323.61|325.47|323.77|325.3|323.6|13
1740327320000|2025-02-23 16:15:20|325.3|323.6|325.21|323.51|325.3|323.6|325.2|323.5|4
1740327330000|2025-02-23 16:15:30|325.3|323.6|325.28|323.58|325.33|323.63|325.22|323.52|9
1740327340000|2025-02-23 16:15:40|325.21|323.51|325.2|323.5|325.22|323.52|325.12|323.42|8
1740327350000|2025-02-23 16:15:50|325.19|323.49|325.17|323.47|325.19|323.49|325.17|323.47|2
1740327360000|2025-02-23 16:16:00|325.18|323.48|325.13|323.43|325.18|323.48|325.13|323.43|5
1740327370000|2025-02-23 16:16:10|325.14|323.44|325.2|323.5|325.22|323.52|325.14|323.44|5
1740327380000|2025-02-23 16:16:20|325.17|323.47|325.24|323.54|325.25|323.55|325.16|323.46|5
1740327390000|2025-02-23 16:16:30|325.31|323.61|325.4|323.7|325.4|323.7|325.31|323.61|4
1740327400000|2025-02-23 16:16:40|325.37|323.67|325.42|323.72|325.42|323.72|325.33|323.63|4
1740327410000|2025-02-23 16:16:50|325.43|323.73|325.44|323.74|325.44|323.74|325.43|323.73|2
1740327420000|2025-02-23 16:17:00|325.42|323.72|325.41|323.71|325.49|323.79|325.41|323.71|8
1740327440000|2025-02-23 16:17:20|325.42|323.72|325.48|323.78|325.48|323.78|325.42|323.72|4
1740327450000|2025-02-23 16:17:30|325.55|323.85|325.6|323.9|325.6|323.9|325.53|323.83|7
1740327460000|2025-02-23 16:17:40|325.57|323.87|325.59|323.89|325.59|323.89|325.57|323.87|3
1740327470000|2025-02-23 16:17:50|325.6|323.9|325.6|323.9|325.6|323.9|325.6|323.9|1
1740327480000|2025-02-23 16:18:00|325.58|323.88|325.57|323.87|325.58|323.88|325.57|323.87|2
1740327500000|2025-02-23 16:18:20|325.5|323.8|325.43|323.73|325.5|323.8|325.42|323.72|7
1740327510000|2025-02-23 16:18:30|325.42|323.72|325.3|323.6|325.46|323.76|325.3|323.6|7
1740327520000|2025-02-23 16:18:40|325.37|323.67|325.37|323.67|325.42|323.72|325.36|323.66|6
1740327540000|2025-02-23 16:19:00|325.42|323.72|325.41|323.71|325.43|323.73|325.38|323.68|6
1740327550000|2025-02-23 16:19:10|325.48|323.78|325.48|323.78|325.52|323.82|325.47|323.77|6
1740327560000|2025-02-23 16:19:20|325.53|323.83|325.57|323.87|325.57|323.87|325.52|323.82|3
1740327570000|2025-02-23 16:19:30|325.58|323.88|325.61|323.91|325.61|323.91|325.58|323.88|4
1740327580000|2025-02-23 16:19:40|325.62|323.92|325.6|323.9|325.62|323.92|325.59|323.89|3
1740327590000|2025-02-23 16:19:50|325.61|323.91|325.63|323.93|325.63|323.93|325.61|323.91|3
1740327600000|2025-02-23 16:20:00|325.64|323.94|325.66|323.96|325.66|323.96|325.64|323.94|3
1740327610000|2025-02-23 16:20:10|325.67|323.97|325.64|323.94|325.67|323.97|325.62|323.92|6
1740327620000|2025-02-23 16:20:20|325.65|323.95|325.72|324.02|325.76|324.06|325.65|323.95|3
1740327630000|2025-02-23 16:20:30|325.71|324.01|325.79|324.09|325.79|324.09|325.71|324.01|3
1740327640000|2025-02-23 16:20:40|325.78|324.08|325.76|324.06|325.78|324.08|325.76|324.06|2
1740327650000|2025-02-23 16:20:50|325.74|324.04|325.7|324|325.74|324.04|325.65|323.95|10
1740327660000|2025-02-23 16:21:00|325.68|323.98|325.66|323.96|325.68|323.98|325.66|323.96|3
1740327670000|2025-02-23 16:21:10|325.72|324.02|325.72|324.02|325.72|324.02|325.72|324.02|1
1740327680000|2025-02-23 16:21:20|325.71|324.01|325.7|324|325.73|324.03|325.66|323.96|4
1740327690000|2025-02-23 16:21:30|325.75|324.05|325.74|324.04|325.75|324.05|325.71|324.01|5
1740327700000|2025-02-23 16:21:40|325.75|324.05|325.81|324.11|325.81|324.11|325.75|324.05|4
1740327710000|2025-02-23 16:21:50|325.82|324.12|325.8|324.1|325.82|324.12|325.8|324.1|2
1740327720000|2025-02-23 16:22:00|325.76|324.06|325.76|324.06|325.76|324.06|325.76|324.06|1
1740327730000|2025-02-23 16:22:10|325.78|324.08|325.8|324.1|325.8|324.1|325.78|324.08|4
1740327740000|2025-02-23 16:22:20|325.79|324.09|325.8|324.1|325.8|324.1|325.78|324.08|4
1740327750000|2025-02-23 16:22:30|325.78|324.08|325.76|324.06|325.78|324.08|325.76|324.06|2
1740327760000|2025-02-23 16:22:40|325.75|324.05|325.67|323.97|325.75|324.05|325.66|323.96|3
1740327770000|2025-02-23 16:22:50|325.66|323.96|325.66|323.96|325.66|323.96|325.66|323.96|1
1740327800000|2025-02-23 16:23:20|325.72|324.02|325.72|324.02|325.74|324.04|325.69|323.99|5
1740327810000|2025-02-23 16:23:30|325.76|324.06|325.8|324.1|325.8|324.1|325.76|324.06|2
1740327820000|2025-02-23 16:23:40|325.79|324.09|325.72|324.02|325.79|324.09|325.72|324.02|3
1740327830000|2025-02-23 16:23:50|325.76|324.06|325.8|324.1|325.8|324.1|325.76|324.06|2
1740327840000|2025-02-23 16:24:00|325.81|324.11|325.81|324.11|325.81|324.11|325.81|324.11|1
1740327860000|2025-02-23 16:24:20|325.8|324.1|325.8|324.1|325.8|324.1|325.8|324.1|1
1740327890000|2025-02-23 16:24:50|325.81|324.11|326.04|324.34|326.06|324.36|325.81|324.11|8
1740327900000|2025-02-23 16:25:00|326.05|324.35|326.15|324.45|326.15|324.45|326.05|324.35|8
1740327910000|2025-02-23 16:25:10|326.11|324.41|326.12|324.42|326.12|324.42|326.11|324.41|2
1740327920000|2025-02-23 16:25:20|326.09|324.39|326.08|324.38|326.09|324.39|326.08|324.38|4
1740327930000|2025-02-23 16:25:30|326.09|324.39|326.09|324.39|326.12|324.42|326.09|324.39|6
1740327940000|2025-02-23 16:25:40|326.1|324.4|326.1|324.4|326.1|324.4|326.1|324.4|1
1740327950000|2025-02-23 16:25:50|326.11|324.41|326.09|324.39|326.13|324.43|326.09|324.39|4
1740327960000|2025-02-23 16:26:00|326.1|324.4|326.3|324.6|326.3|324.6|326.1|324.4|11
1740327970000|2025-02-23 16:26:10|326.43|324.73|326.48|324.78|326.51|324.81|326.4|324.7|9
1740327980000|2025-02-23 16:26:20|326.49|324.79|326.56|324.86|326.56|324.86|326.49|324.79|7
1740327990000|2025-02-23 16:26:30|326.57|324.87|326.52|324.82|326.58|324.88|326.52|324.82|6
1740328000000|2025-02-23 16:26:40|326.5|324.8|326.48|324.78|326.5|324.8|326.48|324.78|2
1740328020000|2025-02-23 16:27:00|326.5|324.8|326.53|324.83|326.53|324.83|326.5|324.8|4
1740328030000|2025-02-23 16:27:10|326.51|324.81|326.48|324.78|326.52|324.82|326.48|324.78|4
1740328040000|2025-02-23 16:27:20|326.5|324.8|326.54|324.84|326.54|324.84|326.5|324.8|5
1740328050000|2025-02-23 16:27:30|326.55|324.85|326.66|324.96|326.66|324.96|326.55|324.85|5
1740328060000|2025-02-23 16:27:40|326.64|324.94|326.64|324.94|326.64|324.94|326.64|324.94|1
1740328070000|2025-02-23 16:27:50|326.65|324.95|326.7|325|326.7|325|326.65|324.95|6
1740328080000|2025-02-23 16:28:00|326.71|325.01|326.66|324.96|326.71|325.01|326.66|324.96|7
1740328090000|2025-02-23 16:28:10|326.63|324.93|326.63|324.93|326.63|324.93|326.63|324.93|1
1740328100000|2025-02-23 16:28:20|326.64|324.94|326.63|324.93|326.64|324.94|326.63|324.93|4
1740328120000|2025-02-23 16:28:40|326.64|324.94|326.63|324.93|326.66|324.96|326.63|324.93|6
1740328130000|2025-02-23 16:28:50|326.62|324.92|326.54|324.84|326.62|324.92|326.53|324.83|3
1740328160000|2025-02-23 16:29:20|326.55|324.85|326.61|324.91|326.62|324.92|326.55|324.85|6
1740328170000|2025-02-23 16:29:30|326.62|324.92|326.63|324.93|326.64|324.94|326.62|324.92|4
1740328180000|2025-02-23 16:29:40|326.48|324.78|326.54|324.84|326.54|324.84|326.48|324.78|2
1740328190000|2025-02-23 16:29:50|326.58|324.88|326.65|324.95|326.66|324.96|326.58|324.88|7
1740328200000|2025-02-23 16:30:00|326.66|324.96|326.62|324.92|326.67|324.97|326.62|324.92|7
1740328210000|2025-02-23 16:30:10|326.63|324.93|326.63|324.93|326.63|324.93|326.62|324.92|3
1740328220000|2025-02-23 16:30:20|326.64|324.94|326.65|324.95|326.66|324.96|326.63|324.93|6
1740328230000|2025-02-23 16:30:30|326.66|324.96|326.66|324.96|326.69|324.99|326.65|324.95|8
1740328240000|2025-02-23 16:30:40|326.67|324.97|326.66|324.96|326.67|324.97|326.66|324.96|2
1740328250000|2025-02-23 16:30:50|326.63|324.93|326.61|324.91|326.64|324.94|326.61|324.91|5
1740328260000|2025-02-23 16:31:00|326.56|324.86|326.56|324.86|326.56|324.86|326.5|324.8|4
1740328270000|2025-02-23 16:31:10|326.57|324.87|326.64|324.94|326.64|324.94|326.57|324.87|8
1740328280000|2025-02-23 16:31:20|326.65|324.95|326.67|324.97|326.67|324.97|326.65|324.95|5
1740328290000|2025-02-23 16:31:30|326.68|324.98|326.72|325.02|326.76|325.06|326.68|324.98|3
1740328300000|2025-02-23 16:31:40|326.71|325.01|326.68|324.98|326.71|325.01|326.68|324.98|2
1740328310000|2025-02-23 16:31:50|326.69|324.99|326.7|325|326.7|325|326.69|324.99|2
1740328320000|2025-02-23 16:32:00|326.68|324.98|326.79|325.09|326.79|325.09|326.68|324.98|8
1740328330000|2025-02-23 16:32:10|326.8|325.1|326.83|325.13|326.83|325.13|326.8|325.1|4
1740328340000|2025-02-23 16:32:20|326.82|325.12|326.78|325.08|326.82|325.12|326.78|325.08|2
1740328350000|2025-02-23 16:32:30|326.77|325.07|326.75|325.05|326.77|325.07|326.75|325.05|3
1740328360000|2025-02-23 16:32:40|326.74|325.04|326.66|324.96|326.74|325.04|326.63|324.93|9
1740328370000|2025-02-23 16:32:50|326.64|324.94|326.64|324.94|326.65|324.95|326.64|324.94|3
1740328380000|2025-02-23 16:33:00|326.63|324.93|326.55|324.85|326.68|324.98|326.55|324.85|6
1740328390000|2025-02-23 16:33:10|326.54|324.84|326.43|324.73|326.54|324.84|326.43|324.73|5
1740328410000|2025-02-23 16:33:30|326.44|324.74|326.54|324.84|326.55|324.85|326.44|324.74|3
1740328430000|2025-02-23 16:33:50|326.51|324.81|326.52|324.82|326.55|324.85|326.46|324.76|6
1740328440000|2025-02-23 16:34:00|326.53|324.83|326.5|324.8|326.53|324.83|326.5|324.8|2
1740328460000|2025-02-23 16:34:20|326.46|324.76|326.46|324.76|326.46|324.76|326.46|324.76|1
1740328480000|2025-02-23 16:34:40|326.53|324.83|326.48|324.78|326.55|324.85|326.48|324.78|5
1740328490000|2025-02-23 16:34:50|326.49|324.79|326.52|324.82|326.57|324.87|326.49|324.79|3
1740328500000|2025-02-23 16:35:00|326.53|324.83|326.52|324.82|326.54|324.84|326.52|324.82|3
1740328510000|2025-02-23 16:35:10|326.5|324.8|326.48|324.78|326.5|324.8|326.48|324.78|2
1740328550000|2025-02-23 16:35:50|326.56|324.86|326.52|324.82|326.56|324.86|326.5|324.8|4
1740328560000|2025-02-23 16:36:00|326.5|324.8|326.52|324.82|326.52|324.82|326.5|324.8|3
1740328570000|2025-02-23 16:36:10|326.5|324.8|326.5|324.8|326.5|324.8|326.5|324.8|1
1740328580000|2025-02-23 16:36:20|326.48|324.78|326.48|324.78|326.48|324.78|326.48|324.78|1
1740328600000|2025-02-23 16:36:40|326.56|324.86|326.52|324.82|326.56|324.86|326.52|324.82|4
1740328610000|2025-02-23 16:36:50|326.5|324.8|326.48|324.78|326.5|324.8|326.48|324.78|2
1740328640000|2025-02-23 16:37:20|326.56|324.86|326.53|324.83|326.57|324.87|326.53|324.83|6
1740328670000|2025-02-23 16:37:50|326.61|324.91|326.58|324.88|326.61|324.91|326.58|324.88|2
1740328690000|2025-02-23 16:38:10|326.66|324.96|326.66|324.96|326.66|324.96|326.66|324.96|1
1740328700000|2025-02-23 16:38:20|326.67|324.97|326.66|324.96|326.67|324.97|326.66|324.96|2
1740328710000|2025-02-23 16:38:30|326.65|324.95|326.61|324.91|326.65|324.95|326.61|324.91|2
1740328720000|2025-02-23 16:38:40|326.55|324.85|326.55|324.85|326.55|324.85|326.55|324.85|1
1740328730000|2025-02-23 16:38:50|326.53|324.83|326.59|324.89|326.6|324.9|326.49|324.79|6
1740328740000|2025-02-23 16:39:00|326.6|324.9|326.59|324.89|326.6|324.9|326.59|324.89|4
1740328750000|2025-02-23 16:39:10|326.63|324.93|326.73|325.03|326.75|325.05|326.63|324.93|6
1740328760000|2025-02-23 16:39:20|326.71|325.01|326.66|324.96|326.71|325.01|326.66|324.96|2
1740328770000|2025-02-23 16:39:30|326.74|325.04|326.76|325.06|326.76|325.06|326.72|325.02|8
1740328780000|2025-02-23 16:39:40|326.75|325.05|326.75|325.05|326.75|325.05|326.75|325.05|1
1740328790000|2025-02-23 16:39:50|326.79|325.09|326.82|325.12|326.82|325.12|326.79|325.09|2
1740328800000|2025-02-23 16:40:00|326.83|325.13|326.83|325.13|326.83|325.13|326.83|325.13|1
1740328810000|2025-02-23 16:40:10|326.77|325.07|326.69|324.99|326.77|325.07|326.69|324.99|4
1740328820000|2025-02-23 16:40:20|326.67|324.97|326.53|324.83|326.67|324.97|326.53|324.83|6
1740328830000|2025-02-23 16:40:30|326.51|324.81|326.49|324.79|326.51|324.81|326.49|324.79|2
1740328840000|2025-02-23 16:40:40|326.56|324.86|326.59|324.89|326.6|324.9|326.53|324.83|5
1740328850000|2025-02-23 16:40:50|326.67|324.97|326.67|324.97|326.67|324.97|326.67|324.97|1
1740328860000|2025-02-23 16:41:00|326.71|325.01|326.7|325|326.71|325.01|326.7|325|2
1740328870000|2025-02-23 16:41:10|326.69|324.99|326.67|324.97|326.69|324.99|326.67|324.97|2
1740328880000|2025-02-23 16:41:20|326.63|324.93|326.59|324.89|326.63|324.93|326.59|324.89|4
1740328890000|2025-02-23 16:41:30|326.56|324.86|326.53|324.83|326.56|324.86|326.53|324.83|3
1740328900000|2025-02-23 16:41:40|326.62|324.92|326.63|324.93|326.63|324.93|326.62|324.92|2
1740328910000|2025-02-23 16:41:50|326.64|324.94|326.64|324.94|326.64|324.94|326.64|324.94|1
1740328920000|2025-02-23 16:42:00|326.65|324.95|326.63|324.93|326.65|324.95|326.63|324.93|2
1740328940000|2025-02-23 16:42:20|326.64|324.94|326.73|325.03|326.73|325.03|326.64|324.94|4
1740328950000|2025-02-23 16:42:30|326.74|325.04|326.74|325.04|326.74|325.04|326.74|325.04|1
1740328960000|2025-02-23 16:42:40|326.75|325.05|326.75|325.05|326.75|325.05|326.75|325.05|1
1740328970000|2025-02-23 16:42:50|326.79|325.09|326.82|325.12|326.82|325.12|326.77|325.07|7
1740328980000|2025-02-23 16:43:00|326.83|325.13|326.8|325.1|326.83|325.13|326.8|325.1|4
1740329000000|2025-02-23 16:43:20|326.78|325.08|326.69|324.99|326.78|325.08|326.69|324.99|4
1740329010000|2025-02-23 16:43:30|326.75|325.05|326.73|325.03|326.75|325.05|326.73|325.03|2
1740329020000|2025-02-23 16:43:40|326.74|325.04|326.79|325.09|326.79|325.09|326.74|325.04|3
1740329030000|2025-02-23 16:43:50|326.8|325.1|326.84|325.14|326.84|325.14|326.8|325.1|5
1740329040000|2025-02-23 16:44:00|326.85|325.15|326.85|325.15|326.85|325.15|326.85|325.15|1
1740329070000|2025-02-23 16:44:30|326.86|325.16|326.91|325.21|326.91|325.21|326.86|325.16|6
1740329080000|2025-02-23 16:44:40|326.92|325.22|326.98|325.28|326.98|325.28|326.92|325.22|6
1740329090000|2025-02-23 16:44:50|327|325.3|327.07|325.37|327.07|325.37|327|325.3|7
1740329100000|2025-02-23 16:45:00|327.08|325.38|326.99|325.29|327.08|325.38|326.99|325.29|9
1740329110000|2025-02-23 16:45:10|327|325.3|326.99|325.29|327.02|325.32|326.98|325.28|5
1740329120000|2025-02-23 16:45:20|327|325.3|326.97|325.27|327.02|325.32|326.97|325.27|5
1740329130000|2025-02-23 16:45:30|326.98|325.28|327.06|325.36|327.06|325.36|326.98|325.28|7
1740329140000|2025-02-23 16:45:40|327.07|325.37|327.06|325.36|327.07|325.37|327.05|325.35|3
1740329150000|2025-02-23 16:45:50|327.07|325.37|327.19|325.49|327.19|325.49|327.07|325.37|7
1740329160000|2025-02-23 16:46:00|327.2|325.5|327.22|325.52|327.22|325.52|327.2|325.5|3
1740329170000|2025-02-23 16:46:10|327.19|325.49|327.21|325.51|327.21|325.51|327.19|325.49|3
1740329180000|2025-02-23 16:46:20|327.22|325.52|327.28|325.58|327.28|325.58|327.22|325.52|6
1740329190000|2025-02-23 16:46:30|327.4|325.7|327.47|325.77|327.47|325.77|327.39|325.69|7
1740329200000|2025-02-23 16:46:40|327.48|325.78|327.47|325.77|327.49|325.79|327.44|325.74|8
1740329210000|2025-02-23 16:46:50|327.48|325.78|327.45|325.75|327.48|325.78|327.45|325.75|2
1740329220000|2025-02-23 16:47:00|327.46|325.76|327.49|325.79|327.49|325.79|327.46|325.76|4
1740329230000|2025-02-23 16:47:10|327.5|325.8|327.7|326|327.7|326|327.5|325.8|12
1740329240000|2025-02-23 16:47:20|327.71|326.01|327.64|325.94|327.71|326.01|327.64|325.94|3
1740329250000|2025-02-23 16:47:30|327.6|325.9|327.65|325.95|327.65|325.95|327.57|325.87|9
1740329260000|2025-02-23 16:47:40|327.66|325.96|327.69|325.99|327.69|325.99|327.66|325.96|4
1740329270000|2025-02-23 16:47:50|327.66|325.96|327.67|325.97|327.67|325.97|327.65|325.95|4
1740329280000|2025-02-23 16:48:00|327.68|325.98|327.64|325.94|327.68|325.98|327.6|325.9|4
1740329290000|2025-02-23 16:48:10|327.65|325.95|327.68|325.98|327.68|325.98|327.65|325.95|4
1740329300000|2025-02-23 16:48:20|327.69|325.99|327.7|326|327.7|326|327.69|325.99|2
1740329310000|2025-02-23 16:48:30|327.71|326.01|327.67|325.97|327.71|326.01|327.65|325.95|5
1740329320000|2025-02-23 16:48:40|327.68|325.98|327.71|326.01|327.71|326.01|327.68|325.98|4
1740329330000|2025-02-23 16:48:50|327.64|325.94|327.68|325.98|327.68|325.98|327.64|325.94|3
1740329340000|2025-02-23 16:49:00|327.69|325.99|327.69|325.99|327.69|325.99|327.69|325.99|1
1740329350000|2025-02-23 16:49:10|327.64|325.94|327.64|325.94|327.64|325.94|327.64|325.94|1
1740329360000|2025-02-23 16:49:20|327.65|325.95|327.69|325.99|327.69|325.99|327.65|325.95|5
1740329370000|2025-02-23 16:49:30|327.7|326|327.67|325.97|327.7|326|327.67|325.97|3
1740329380000|2025-02-23 16:49:40|327.64|325.94|327.64|325.94|327.64|325.94|327.64|325.94|1
1740329390000|2025-02-23 16:49:50|327.65|325.95|327.68|325.98|327.68|325.98|327.65|325.95|3
1740329400000|2025-02-23 16:50:00|327.69|325.99|327.66|325.96|327.69|325.99|327.64|325.94|4
1740329410000|2025-02-23 16:50:10|327.67|325.97|327.67|325.97|327.67|325.97|327.67|325.97|1
1740329420000|2025-02-23 16:50:20|327.68|325.98|327.73|326.03|327.73|326.03|327.68|325.98|9
1740329430000|2025-02-23 16:50:30|327.7|326|327.7|326|327.7|326|327.68|325.98|4
1740329440000|2025-02-23 16:50:40|327.71|326.01|327.69|325.99|327.71|326.01|327.69|325.99|2
1740329450000|2025-02-23 16:50:50|327.67|325.97|327.65|325.95|327.67|325.97|327.64|325.94|3
1740329460000|2025-02-23 16:51:00|327.66|325.96|327.63|325.93|327.67|325.97|327.63|325.93|4
1740329470000|2025-02-23 16:51:10|327.64|325.94|327.69|325.99|327.69|325.99|327.64|325.94|6
1740329480000|2025-02-23 16:51:20|327.7|326|327.71|326.01|327.71|326.01|327.66|325.96|8
1740329490000|2025-02-23 16:51:30|327.69|325.99|327.69|325.99|327.69|325.99|327.69|325.99|1
1740329520000|2025-02-23 16:52:00|327.7|326|327.69|325.99|327.72|326.02|327.69|325.99|4
1740329530000|2025-02-23 16:52:10|327.7|326|327.7|326|327.7|326|327.7|326|1
1740329580000|2025-02-23 16:53:00|327.71|326.01|327.72|326.02|327.72|326.02|327.71|326.01|2
1740329590000|2025-02-23 16:53:10|327.73|326.03|327.73|326.03|327.73|326.03|327.73|326.03|1
1740329600000|2025-02-23 16:53:20|327.71|326.01|327.74|326.04|327.74|326.04|327.71|326.01|2
1740329610000|2025-02-23 16:53:30|327.71|326.01|327.72|326.02|327.72|326.02|327.71|326.01|2
1740329620000|2025-02-23 16:53:40|327.73|326.03|327.73|326.03|327.73|326.03|327.73|326.03|1
1740329640000|2025-02-23 16:54:00|327.74|326.04|327.75|326.05|327.75|326.05|327.74|326.04|2
1740329650000|2025-02-23 16:54:10|327.76|326.06|327.74|326.04|327.76|326.06|327.71|326.01|5
1740329660000|2025-02-23 16:54:20|327.71|326.01|327.72|326.02|327.72|326.02|327.71|326.01|2
1740329670000|2025-02-23 16:54:30|327.73|326.03|327.74|326.04|327.74|326.04|327.73|326.03|2
1740329680000|2025-02-23 16:54:40|327.75|326.05|327.77|326.07|327.77|326.07|327.73|326.03|4
1740329690000|2025-02-23 16:54:50|327.78|326.08|327.78|326.08|327.78|326.08|327.78|326.08|1
1740329700000|2025-02-23 16:55:00|327.75|326.05|327.71|326.01|327.75|326.05|327.71|326.01|2
1740329740000|2025-02-23 16:55:40|327.72|326.02|327.71|326.01|327.72|326.02|327.71|326.01|2
1740329770000|2025-02-23 16:56:10|327.65|325.95|327.75|326.05|327.75|326.05|327.64|325.94|5
1740329780000|2025-02-23 16:56:20|327.68|325.98|327.68|325.98|327.68|325.98|327.68|325.98|1
1740329790000|2025-02-23 16:56:30|327.67|325.97|327.59|325.89|327.67|325.97|327.59|325.89|2
1740329800000|2025-02-23 16:56:40|327.6|325.9|327.55|325.85|327.6|325.9|327.55|325.85|4
1740329810000|2025-02-23 16:56:50|327.61|325.91|327.61|325.91|327.65|325.95|327.6|325.9|7
1740329820000|2025-02-23 16:57:00|327.6|325.9|327.6|325.9|327.6|325.9|327.6|325.9|1
1740329830000|2025-02-23 16:57:10|327.58|325.88|327.58|325.88|327.58|325.88|327.58|325.88|1
1740329840000|2025-02-23 16:57:20|327.56|325.86|327.55|325.85|327.56|325.86|327.55|325.85|2
1740329850000|2025-02-23 16:57:30|327.54|325.84|327.54|325.84|327.54|325.84|327.54|325.84|1
1740329860000|2025-02-23 16:57:40|327.53|325.83|327.52|325.82|327.53|325.83|327.52|325.82|2
1740329870000|2025-02-23 16:57:50|327.51|325.81|327.52|325.82|327.53|325.83|327.51|325.81|3
1740329880000|2025-02-23 16:58:00|327.51|325.81|327.53|325.83|327.53|325.83|327.5|325.8|3
1740329890000|2025-02-23 16:58:10|327.52|325.82|327.48|325.78|327.52|325.82|327.48|325.78|5
1740329900000|2025-02-23 16:58:20|327.53|325.83|327.46|325.76|327.53|325.83|327.46|325.76|8
1740329910000|2025-02-23 16:58:30|327.45|325.75|327.24|325.54|327.45|325.75|327.24|325.54|5
1740329920000|2025-02-23 16:58:40|327.23|325.53|327.32|325.62|327.32|325.62|327.2|325.5|8
1740329930000|2025-02-23 16:58:50|327.33|325.63|327.34|325.64|327.35|325.65|327.32|325.62|7
1740329940000|2025-02-23 16:59:00|327.35|325.65|327.3|325.6|327.35|325.65|327.3|325.6|4
1740329950000|2025-02-23 16:59:10|327.26|325.56|327.23|325.53|327.26|325.56|327.23|325.53|3
1740329960000|2025-02-23 16:59:20|327.22|325.52|327.16|325.46|327.22|325.52|327.14|325.44|12
1740329970000|2025-02-23 16:59:30|327.17|325.47|327.11|325.41|327.17|325.47|327.1|325.4|6
1740329980000|2025-02-23 16:59:40|327.13|325.43|327.15|325.45|327.16|325.46|327.13|325.43|9
1740329990000|2025-02-23 16:59:50|327.16|325.46|327.15|325.45|327.19|325.49|327.14|325.44|10
1740330000000|2025-02-23 17:00:00|327.16|325.46|327.12|325.42|327.2|325.5|327.12|325.42|10
1740330010000|2025-02-23 17:00:10|327.13|325.43|327.12|325.42|327.13|325.43|327.12|325.42|2
1740330020000|2025-02-23 17:00:20|327.13|325.43|327.25|325.55|327.25|325.55|327.13|325.43|12
1740330030000|2025-02-23 17:00:30|327.26|325.56|327.32|325.62|327.35|325.65|327.25|325.55|10
1740330040000|2025-02-23 17:00:40|327.33|325.63|327.33|325.63|327.33|325.63|327.33|325.63|1
1740330050000|2025-02-23 17:00:50|327.34|325.64|327.43|325.73|327.44|325.74|327.34|325.64|6
1740330060000|2025-02-23 17:01:00|327.44|325.74|327.57|325.87|327.59|325.89|327.44|325.74|14
1740330070000|2025-02-23 17:01:10|327.55|325.85|327.6|325.9|327.71|326.01|327.55|325.85|15
1740330080000|2025-02-23 17:01:20|327.59|325.89|327.54|325.84|327.59|325.89|327.54|325.84|10
1740330090000|2025-02-23 17:01:30|327.55|325.85|327.58|325.88|327.59|325.89|327.55|325.85|8
1740330100000|2025-02-23 17:01:40|327.56|325.86|327.49|325.79|327.56|325.86|327.49|325.79|12
1740330110000|2025-02-23 17:01:50|327.48|325.78|327.47|325.77|327.52|325.82|327.47|325.77|6
1740330120000|2025-02-23 17:02:00|327.51|325.81|327.51|325.81|327.51|325.81|327.5|325.8|3
1740330130000|2025-02-23 17:02:10|327.53|325.83|327.58|325.88|327.58|325.88|327.52|325.82|10
1740330140000|2025-02-23 17:02:20|327.6|325.9|327.63|325.93|327.63|325.93|327.59|325.89|7
1740330150000|2025-02-23 17:02:30|327.66|325.96|327.7|326|327.7|326|327.65|325.95|6
1740330170000|2025-02-23 17:02:50|327.68|325.98|327.65|325.95|327.69|325.99|327.65|325.95|6
1740330180000|2025-02-23 17:03:00|327.69|325.99|327.72|326.02|327.74|326.04|327.69|325.99|6
1740330190000|2025-02-23 17:03:10|327.7|326|327.7|326|327.7|326|327.7|326|1
1740330200000|2025-02-23 17:03:20|327.71|326.01|327.7|326|327.71|326.01|327.7|326|4
1740330210000|2025-02-23 17:03:30|327.71|326.01|327.78|326.08|327.78|326.08|327.71|326.01|5
1740330240000|2025-02-23 17:04:00|327.79|326.09|327.8|326.1|327.8|326.1|327.79|326.09|4
1740330250000|2025-02-23 17:04:10|327.78|326.08|327.78|326.08|327.78|326.08|327.78|326.08|1
1740330260000|2025-02-23 17:04:20|327.77|326.07|327.78|326.08|327.78|326.08|327.77|326.07|2
1740330280000|2025-02-23 17:04:40|327.84|326.14|327.84|326.14|327.84|326.14|327.83|326.13|3
1740330300000|2025-02-23 17:05:00|327.83|326.13|327.8|326.1|327.83|326.13|327.8|326.1|2
1740330310000|2025-02-23 17:05:10|327.83|326.13|327.74|326.04|327.83|326.13|327.74|326.04|7
1740330320000|2025-02-23 17:05:20|327.76|326.06|327.75|326.05|327.76|326.06|327.75|326.05|2
1740330330000|2025-02-23 17:05:30|327.72|326.02|327.72|326.02|327.72|326.02|327.72|326.02|1
1740330340000|2025-02-23 17:05:40|327.71|326.01|327.7|326|327.71|326.01|327.7|326|2
1740330350000|2025-02-23 17:05:50|327.74|326.04|327.75|326.05|327.75|326.05|327.74|326.04|2
1740330360000|2025-02-23 17:06:00|327.8|326.1|327.79|326.09|327.8|326.1|327.79|326.09|2
1740330370000|2025-02-23 17:06:10|327.8|326.1|327.8|326.1|327.8|326.1|327.79|326.09|13
1740330380000|2025-02-23 17:06:20|327.79|326.09|327.79|326.09|327.8|326.1|327.79|326.09|11
1740330390000|2025-02-23 17:06:30|327.8|326.1|327.8|326.1|327.8|326.1|327.8|326.1|1
1740330410000|2025-02-23 17:06:50|327.81|326.11|327.8|326.1|327.81|326.11|327.8|326.1|2
1740330420000|2025-02-23 17:07:00|327.81|326.11|327.88|326.18|327.88|326.18|327.81|326.11|9
1740330430000|2025-02-23 17:07:10|327.87|326.17|327.81|326.11|327.87|326.17|327.8|326.1|10
1740330440000|2025-02-23 17:07:20|327.82|326.12|327.87|326.17|327.87|326.17|327.82|326.12|6
1740330450000|2025-02-23 17:07:30|327.88|326.18|327.86|326.16|327.88|326.18|327.86|326.16|3
1740330470000|2025-02-23 17:07:50|327.83|326.13|327.88|326.18|327.89|326.19|327.83|326.13|5
1740330480000|2025-02-23 17:08:00|327.89|326.19|327.9|326.2|327.9|326.2|327.88|326.18|4
1740330490000|2025-02-23 17:08:10|327.89|326.19|327.89|326.19|327.89|326.19|327.89|326.19|1
1740330500000|2025-02-23 17:08:20|327.88|326.18|327.88|326.18|327.89|326.19|327.88|326.18|3
1740330530000|2025-02-23 17:08:50|327.89|326.19|327.9|326.2|327.9|326.2|327.89|326.19|2
1740330540000|2025-02-23 17:09:00|327.91|326.21|327.9|326.2|327.91|326.21|327.9|326.2|2
1740330550000|2025-02-23 17:09:10|327.89|326.19|327.91|326.21|327.91|326.21|327.89|326.19|3
1740330570000|2025-02-23 17:09:30|327.9|326.2|327.9|326.2|327.91|326.21|327.89|326.19|5
1740330580000|2025-02-23 17:09:40|327.89|326.19|327.89|326.19|327.89|326.19|327.89|326.19|1
1740330590000|2025-02-23 17:09:50|327.87|326.17|327.88|326.18|327.88|326.18|327.87|326.17|2
1740330600000|2025-02-23 17:10:00|327.87|326.17|327.84|326.14|327.87|326.17|327.84|326.14|6
1740330610000|2025-02-23 17:10:10|327.82|326.12|327.78|326.08|327.82|326.12|327.78|326.08|4
1740330620000|2025-02-23 17:10:20|327.79|326.09|327.77|326.07|327.79|326.09|327.77|326.07|3
1740330630000|2025-02-23 17:10:30|327.76|326.06|327.63|325.93|327.77|326.07|327.63|325.93|7
1740330640000|2025-02-23 17:10:40|327.61|325.91|327.6|325.9|327.61|325.91|327.6|325.9|2
1740330650000|2025-02-23 17:10:50|327.58|325.88|327.51|325.81|327.58|325.88|327.5|325.8|4
1740330660000|2025-02-23 17:11:00|327.56|325.86|327.61|325.91|327.63|325.93|327.56|325.86|6
1740330670000|2025-02-23 17:11:10|327.6|325.9|327.49|325.79|327.6|325.9|327.49|325.79|5
1740330680000|2025-02-23 17:11:20|327.48|325.78|327.47|325.77|327.48|325.78|327.41|325.71|9
1740330690000|2025-02-23 17:11:30|327.46|325.76|327.42|325.72|327.46|325.76|327.42|325.72|4
1740330710000|2025-02-23 17:11:50|327.43|325.73|327.46|325.76|327.48|325.78|327.43|325.73|7
1740330720000|2025-02-23 17:12:00|327.45|325.75|327.39|325.69|327.45|325.75|327.38|325.68|8
1740330730000|2025-02-23 17:12:10|327.38|325.68|327.42|325.72|327.42|325.72|327.38|325.68|6
1740330740000|2025-02-23 17:12:20|327.45|325.75|327.44|325.74|327.46|325.76|327.44|325.74|6
1740330750000|2025-02-23 17:12:30|327.45|325.75|327.46|325.76|327.47|325.77|327.45|325.75|3
1740330760000|2025-02-23 17:12:40|327.44|325.74|327.43|325.73|327.45|325.75|327.4|325.7|11
1740330770000|2025-02-23 17:12:50|327.44|325.74|327.49|325.79|327.49|325.79|327.43|325.73|5
1740330780000|2025-02-23 17:13:00|327.47|325.77|327.5|325.8|327.5|325.8|327.46|325.76|5
1740330790000|2025-02-23 17:13:10|327.52|325.82|327.5|325.8|327.52|325.82|327.49|325.79|6
1740330800000|2025-02-23 17:13:20|327.56|325.86|327.5|325.8|327.56|325.86|327.5|325.8|8
1740330810000|2025-02-23 17:13:30|327.49|325.79|327.41|325.71|327.49|325.79|327.41|325.71|6
1740330830000|2025-02-23 17:13:50|327.4|325.7|327.39|325.69|327.4|325.7|327.39|325.69|2
1740330850000|2025-02-23 17:14:10|327.38|325.68|327.36|325.66|327.38|325.68|327.36|325.66|3
1740330860000|2025-02-23 17:14:20|327.4|325.7|327.4|325.7|327.4|325.7|327.4|325.7|1
1740330870000|2025-02-23 17:14:30|327.39|325.69|327.37|325.67|327.39|325.69|327.37|325.67|3
1740330880000|2025-02-23 17:14:40|327.39|325.69|327.39|325.69|327.39|325.69|327.39|325.69|1
1740330890000|2025-02-23 17:14:50|327.41|325.71|327.4|325.7|327.41|325.71|327.4|325.7|2
1740330900000|2025-02-23 17:15:00|327.39|325.69|327.41|325.71|327.41|325.71|327.38|325.68|3
1740330910000|2025-02-23 17:15:10|327.43|325.73|327.44|325.74|327.45|325.75|327.43|325.73|4
1740330920000|2025-02-23 17:15:20|327.45|325.75|327.56|325.86|327.56|325.86|327.44|325.74|11
1740330930000|2025-02-23 17:15:30|327.55|325.85|327.49|325.79|327.56|325.86|327.49|325.79|9
1740330940000|2025-02-23 17:15:40|327.48|325.78|327.49|325.79|327.51|325.81|327.44|325.74|7
1740330950000|2025-02-23 17:15:50|327.48|325.78|327.42|325.72|327.48|325.78|327.42|325.72|10
1740330960000|2025-02-23 17:16:00|327.41|325.71|327.41|325.71|327.41|325.71|327.41|325.71|1
1740330970000|2025-02-23 17:16:10|327.4|325.7|327.41|325.71|327.41|325.71|327.39|325.69|3
1740330990000|2025-02-23 17:16:30|327.4|325.7|327.41|325.71|327.41|325.71|327.37|325.67|6
1740331000000|2025-02-23 17:16:40|327.4|325.7|327.4|325.7|327.41|325.71|327.39|325.69|4
1740331010000|2025-02-23 17:16:50|327.39|325.69|327.35|325.65|327.39|325.69|327.35|325.65|5
1740331020000|2025-02-23 17:17:00|327.34|325.64|327.38|325.68|327.39|325.69|327.32|325.62|6
1740331030000|2025-02-23 17:17:10|327.37|325.67|327.33|325.63|327.37|325.67|327.33|325.63|5
1740331040000|2025-02-23 17:17:20|327.16|325.46|327.19|325.49|327.19|325.49|327.08|325.38|10
1740331050000|2025-02-23 17:17:30|327.21|325.51|327.28|325.58|327.28|325.58|327.21|325.51|5
1740331060000|2025-02-23 17:17:40|327.29|325.59|327.25|325.55|327.29|325.59|327.25|325.55|5
1740331070000|2025-02-23 17:17:50|327.24|325.54|327.18|325.48|327.24|325.54|327.17|325.47|8
1740331080000|2025-02-23 17:18:00|327.19|325.49|327.16|325.46|327.21|325.51|327.14|325.44|9
1740331090000|2025-02-23 17:18:10|327.2|325.5|327.26|325.56|327.27|325.57|327.2|325.5|18
1740331100000|2025-02-23 17:18:20|327.25|325.55|327.2|325.5|327.26|325.56|327.19|325.49|8
1740331110000|2025-02-23 17:18:30|327.24|325.54|327.23|325.53|327.27|325.57|327.21|325.51|10
1740331120000|2025-02-23 17:18:40|327.16|325.46|327.21|325.51|327.24|325.54|327.11|325.41|14
1740331130000|2025-02-23 17:18:50|327.18|325.48|327.21|325.51|327.22|325.52|327.16|325.46|7
1740331140000|2025-02-23 17:19:00|327.2|325.5|327.23|325.53|327.23|325.53|327.2|325.5|6
1740331160000|2025-02-23 17:19:20|327.24|325.54|327.31|325.61|327.35|325.65|327.24|325.54|7
1740331170000|2025-02-23 17:19:30|327.38|325.68|327.46|325.76|327.46|325.76|327.38|325.68|7
1740331180000|2025-02-23 17:19:40|327.45|325.75|327.48|325.78|327.48|325.78|327.39|325.69|16
1740331190000|2025-02-23 17:19:50|327.47|325.77|327.49|325.79|327.49|325.79|327.46|325.76|14
1740331210000|2025-02-23 17:20:10|327.47|325.77|327.45|325.75|327.47|325.77|327.45|325.75|3
1740331220000|2025-02-23 17:20:20|327.46|325.76|327.44|325.74|327.47|325.77|327.44|325.74|9
1740331230000|2025-02-23 17:20:30|327.45|325.75|327.49|325.79|327.49|325.79|327.45|325.75|3
1740331240000|2025-02-23 17:20:40|327.47|325.77|327.46|325.76|327.47|325.77|327.45|325.75|4
1740331250000|2025-02-23 17:20:50|327.45|325.75|327.41|325.71|327.47|325.77|327.41|325.71|8
1740331260000|2025-02-23 17:21:00|327.4|325.7|327.39|325.69|327.41|325.71|327.39|325.69|7
1740331270000|2025-02-23 17:21:10|327.37|325.67|327.29|325.59|327.37|325.67|327.28|325.58|6
1740331280000|2025-02-23 17:21:20|327.3|325.6|327.36|325.66|327.36|325.66|327.3|325.6|8
1740331290000|2025-02-23 17:21:30|327.34|325.64|327.38|325.68|327.44|325.74|327.34|325.64|18
1740331300000|2025-02-23 17:21:40|327.41|325.71|327.39|325.69|327.44|325.74|327.39|325.69|10
1740331310000|2025-02-23 17:21:50|327.37|325.67|327.39|325.69|327.39|325.69|327.37|325.67|3
1740331320000|2025-02-23 17:22:00|327.38|325.68|327.3|325.6|327.38|325.68|327.3|325.6|14
1740331330000|2025-02-23 17:22:10|327.31|325.61|327.28|325.58|327.31|325.61|327.28|325.58|6
1740331340000|2025-02-23 17:22:20|327.29|325.59|327.31|325.61|327.33|325.63|327.29|325.59|4
1740331350000|2025-02-23 17:22:30|327.28|325.58|327.23|325.53|327.28|325.58|327.23|325.53|2
1740331360000|2025-02-23 17:22:40|327.21|325.51|327.23|325.53|327.24|325.54|327.21|325.51|5
1740331370000|2025-02-23 17:22:50|327.24|325.54|327.21|325.51|327.26|325.56|327.21|325.51|10
1740331380000|2025-02-23 17:23:00|327.22|325.52|327.24|325.54|327.25|325.55|327.21|325.51|12
1740331390000|2025-02-23 17:23:10|327.25|325.55|327.25|325.55|327.26|325.56|327.24|325.54|11
1740331400000|2025-02-23 17:23:20|327.27|325.57|327.27|325.57|327.27|325.57|327.24|325.54|10
1740331410000|2025-02-23 17:23:30|327.26|325.56|327.22|325.52|327.28|325.58|327.22|325.52|14
1740331420000|2025-02-23 17:23:40|327.21|325.51|327.23|325.53|327.23|325.53|327.21|325.51|3
1740331440000|2025-02-23 17:24:00|327.24|325.54|327.32|325.62|327.32|325.62|327.24|325.54|14
1740331450000|2025-02-23 17:24:10|327.33|325.63|327.3|325.6|327.33|325.63|327.3|325.6|8
1740331460000|2025-02-23 17:24:20|327.33|325.63|327.31|325.61|327.33|325.63|327.3|325.6|12
1740331470000|2025-02-23 17:24:30|327.33|325.63|327.31|325.61|327.33|325.63|327.31|325.61|6
1740331480000|2025-02-23 17:24:40|327.29|325.59|327.25|325.55|327.3|325.6|327.23|325.53|12
1740331490000|2025-02-23 17:24:50|327.23|325.53|327.25|325.55|327.27|325.57|327.22|325.52|5
1740331500000|2025-02-23 17:25:00|327.19|325.49|327.23|325.53|327.23|325.53|327.18|325.48|8
1740331510000|2025-02-23 17:25:10|327.22|325.52|327.12|325.42|327.22|325.52|327.1|325.4|10
1740331520000|2025-02-23 17:25:20|327.13|325.43|327.13|325.43|327.14|325.44|327.11|325.41|12
1740331530000|2025-02-23 17:25:30|327.12|325.42|327.11|325.41|327.13|325.43|327.1|325.4|9
1740331540000|2025-02-23 17:25:40|327.14|325.44|327.08|325.38|327.14|325.44|327.06|325.36|13
1740331570000|2025-02-23 17:26:10|327.02|325.32|326.94|325.24|327.02|325.32|326.9|325.2|13
1740331580000|2025-02-23 17:26:20|326.93|325.23|326.94|325.24|326.94|325.24|326.92|325.22|4
1740331610000|2025-02-23 17:26:50|326.88|325.18|326.89|325.19|326.93|325.23|326.86|325.16|7
1740331620000|2025-02-23 17:27:00|326.9|325.2|326.96|325.26|326.96|325.26|326.9|325.2|4
1740331640000|2025-02-23 17:27:20|326.92|325.22|326.94|325.24|326.94|325.24|326.92|325.22|2
1740331650000|2025-02-23 17:27:30|326.89|325.19|326.91|325.21|326.91|325.21|326.88|325.18|3
1740331660000|2025-02-23 17:27:40|326.87|325.17|326.68|324.98|326.87|325.17|326.68|324.98|6
1740331670000|2025-02-23 17:27:50|326.64|324.94|326.7|325|326.7|325|326.62|324.92|8
1740331680000|2025-02-23 17:28:00|326.72|325.02|326.69|324.99|326.72|325.02|326.66|324.96|6
1740331710000|2025-02-23 17:28:30|326.64|324.94|326.64|324.94|326.64|324.94|326.62|324.92|5
1740331770000|2025-02-23 17:29:30|326.65|324.95|326.65|324.95|326.65|324.95|326.65|324.95|1
1740331780000|2025-02-23 17:29:40|326.62|324.92|326.63|324.93|326.63|324.93|326.61|324.91|4
1740331790000|2025-02-23 17:29:50|326.61|324.91|326.6|324.9|326.62|324.92|326.59|324.89|7
1740331800000|2025-02-23 17:30:00|326.59|324.89|326.63|324.93|326.63|324.93|326.59|324.89|5
1740331820000|2025-02-23 17:30:20|326.58|324.88|326.63|324.93|326.63|324.93|326.58|324.88|6
1740331840000|2025-02-23 17:30:40|326.58|324.88|326.62|324.92|326.62|324.92|326.58|324.88|3
1740331850000|2025-02-23 17:30:50|326.55|324.85|326.48|324.78|326.57|324.87|326.44|324.74|5
1740331860000|2025-02-23 17:31:00|326.44|324.74|326.32|324.62|326.44|324.74|326.32|324.62|6
1740331870000|2025-02-23 17:31:10|326.26|324.56|326.24|324.54|326.27|324.57|326.2|324.5|13
1740331880000|2025-02-23 17:31:20|326.22|324.52|326.22|324.52|326.23|324.53|326.21|324.51|5
1740331900000|2025-02-23 17:31:40|326.16|324.46|326.11|324.41|326.18|324.48|326.09|324.39|10
1740331910000|2025-02-23 17:31:50|326.09|324.39|326.02|324.32|326.1|324.4|326.01|324.31|14
1740331920000|2025-02-23 17:32:00|326.01|324.31|326.02|324.32|326.03|324.33|326|324.3|10
1740331930000|2025-02-23 17:32:10|326.03|324.33|326.03|324.33|326.03|324.33|326.02|324.32|3
1740331940000|2025-02-23 17:32:20|326.05|324.35|326.08|324.38|326.08|324.38|326.05|324.35|3
1740331950000|2025-02-23 17:32:30|326.09|324.39|326.11|324.41|326.14|324.44|326.09|324.39|16
1740331960000|2025-02-23 17:32:40|326.1|324.4|326.11|324.41|326.11|324.41|326.09|324.39|7
1740331970000|2025-02-23 17:32:50|326.06|324.36|326.08|324.38|326.08|324.38|326.06|324.36|2
1740331980000|2025-02-23 17:33:00|326.04|324.34|325.97|324.27|326.07|324.37|325.94|324.24|5
1740331990000|2025-02-23 17:33:10|325.92|324.22|325.95|324.25|325.95|324.25|325.92|324.22|2
1740332000000|2025-02-23 17:33:20|325.96|324.26|325.99|324.29|325.99|324.29|325.96|324.26|2
1740332010000|2025-02-23 17:33:30|326.01|324.31|326.01|324.31|326.01|324.31|325.99|324.29|4
1740332030000|2025-02-23 17:33:50|326.09|324.39|326.11|324.41|326.11|324.41|326.08|324.38|4
1740332040000|2025-02-23 17:34:00|326.12|324.42|326.12|324.42|326.12|324.42|326.12|324.42|1
1740332070000|2025-02-23 17:34:30|326.06|324.36|326.02|324.32|326.06|324.36|326|324.3|6
1740332090000|2025-02-23 17:34:50|325.99|324.29|325.99|324.29|326.01|324.31|325.99|324.29|5
1740332100000|2025-02-23 17:35:00|326|324.3|326.1|324.4|326.1|324.4|325.99|324.29|4
1740332110000|2025-02-23 17:35:10|326.11|324.41|326.15|324.45|326.15|324.45|326.11|324.41|2
1740332180000|2025-02-23 17:36:20|326.14|324.44|326.07|324.37|326.14|324.44|326.07|324.37|2
1740332190000|2025-02-23 17:36:30|326.09|324.39|326.15|324.45|326.15|324.45|326.09|324.39|6
1740332200000|2025-02-23 17:36:40|326.13|324.43|326.13|324.43|326.13|324.43|326.13|324.43|1
1740332220000|2025-02-23 17:37:00|326.11|324.41|326.11|324.41|326.12|324.42|326.11|324.41|3
1740332270000|2025-02-23 17:37:50|326.08|324.38|326.1|324.4|326.1|324.4|326.08|324.38|2
1740332280000|2025-02-23 17:38:00|326.07|324.37|326.05|324.35|326.07|324.37|326.01|324.31|5
1740332290000|2025-02-23 17:38:10|326|324.3|325.96|324.26|326.03|324.33|325.93|324.23|6
1740332300000|2025-02-23 17:38:20|325.93|324.23|325.94|324.24|325.95|324.25|325.93|324.23|6
1740332320000|2025-02-23 17:38:40|325.95|324.25|326.03|324.33|326.03|324.33|325.95|324.25|2
1740332330000|2025-02-23 17:38:50|325.99|324.29|326.03|324.33|326.03|324.33|325.99|324.29|2
1740332340000|2025-02-23 17:39:00|325.97|324.27|326.19|324.49|326.2|324.5|325.97|324.27|11
1740332350000|2025-02-23 17:39:10|326.22|324.52|326.22|324.52|326.24|324.54|326.2|324.5|10
1740332360000|2025-02-23 17:39:20|326.24|324.54|326.3|324.6|326.31|324.61|326.21|324.51|12
1740332370000|2025-02-23 17:39:30|326.31|324.61|326.5|324.8|326.5|324.8|326.31|324.61|6
1740332380000|2025-02-23 17:39:40|326.51|324.81|326.51|324.81|326.51|324.81|326.51|324.81|1
1740332390000|2025-02-23 17:39:50|326.52|324.82|326.52|324.82|326.52|324.82|326.52|324.82|1
1740332400000|2025-02-23 17:40:00|326.53|324.83|326.56|324.86|326.56|324.86|326.53|324.83|7
1740332410000|2025-02-23 17:40:10|326.57|324.87|326.5|324.8|326.57|324.87|326.5|324.8|11
1740332420000|2025-02-23 17:40:20|326.42|324.72|326.46|324.76|326.46|324.76|326.42|324.72|2
1740332430000|2025-02-23 17:40:30|326.4|324.7|326.38|324.68|326.4|324.7|326.38|324.68|2
1740332440000|2025-02-23 17:40:40|326.39|324.69|326.26|324.56|326.39|324.69|326.24|324.54|7
1740332450000|2025-02-23 17:40:50|326.19|324.49|326.14|324.44|326.19|324.49|326.11|324.41|11
1740332460000|2025-02-23 17:41:00|326.08|324.38|326.09|324.39|326.09|324.39|326.05|324.35|11
1740332470000|2025-02-23 17:41:10|326.05|324.35|326.05|324.35|326.08|324.38|326.03|324.33|8
1740332480000|2025-02-23 17:41:20|326.02|324.32|325.99|324.29|326.02|324.32|325.95|324.25|17
1740332490000|2025-02-23 17:41:30|325.97|324.27|325.99|324.29|325.99|324.29|325.94|324.24|13
1740332500000|2025-02-23 17:41:40|325.95|324.25|325.98|324.28|325.98|324.28|325.93|324.23|9
1740332510000|2025-02-23 17:41:50|325.94|324.24|325.98|324.28|325.99|324.29|325.94|324.24|14
1740332520000|2025-02-23 17:42:00|325.93|324.23|325.88|324.18|325.96|324.26|325.86|324.16|11
1740332530000|2025-02-23 17:42:10|325.86|324.16|325.85|324.15|325.87|324.17|325.8|324.1|18
1740332540000|2025-02-23 17:42:20|325.83|324.13|325.92|324.22|325.95|324.25|325.82|324.12|16
1740332560000|2025-02-23 17:42:40|325.87|324.17|325.89|324.19|325.9|324.2|325.82|324.12|13
1740332570000|2025-02-23 17:42:50|325.9|324.2|325.87|324.17|325.92|324.22|325.87|324.17|7
1740332580000|2025-02-23 17:43:00|325.84|324.14|325.84|324.14|325.9|324.2|325.82|324.12|15
1740332590000|2025-02-23 17:43:10|325.87|324.17|325.91|324.21|325.93|324.23|325.85|324.15|11
1740332600000|2025-02-23 17:43:20|325.9|324.2|325.92|324.22|325.93|324.23|325.9|324.2|7
1740332610000|2025-02-23 17:43:30|325.91|324.21|326.03|324.33|326.03|324.33|325.91|324.21|12
1740332620000|2025-02-23 17:43:40|326.01|324.31|326.04|324.34|326.05|324.35|326.01|324.31|13
1740332630000|2025-02-23 17:43:50|326.05|324.35|326.05|324.35|326.05|324.35|326.03|324.33|3
1740332640000|2025-02-23 17:44:00|326.03|324.33|326.04|324.34|326.05|324.35|326.02|324.32|7
1740332650000|2025-02-23 17:44:10|326.03|324.33|326.03|324.33|326.05|324.35|326.02|324.32|10
1740332660000|2025-02-23 17:44:20|326.04|324.34|326.05|324.35|326.07|324.37|326.02|324.32|15
1740332670000|2025-02-23 17:44:30|326.03|324.33|326.11|324.41|326.11|324.41|326.02|324.32|9
1740332680000|2025-02-23 17:44:40|326.09|324.39|326.07|324.37|326.12|324.42|326.06|324.36|10
1740332690000|2025-02-23 17:44:50|326.06|324.36|326.09|324.39|326.09|324.39|326.04|324.34|10
1740332700000|2025-02-23 17:45:00|326.07|324.37|325.93|324.23|326.07|324.37|325.9|324.2|19
1740332710000|2025-02-23 17:45:10|325.9|324.2|325.91|324.21|325.93|324.23|325.9|324.2|8
1740332720000|2025-02-23 17:45:20|325.88|324.18|325.9|324.2|325.92|324.22|325.88|324.18|4
1740332730000|2025-02-23 17:45:30|325.92|324.22|325.8|324.1|325.92|324.22|325.8|324.1|11
1740332740000|2025-02-23 17:45:40|325.81|324.11|325.89|324.19|325.92|324.22|325.81|324.11|12
1740332750000|2025-02-23 17:45:50|325.91|324.21|325.9|324.2|325.91|324.21|325.89|324.19|6
1740332760000|2025-02-23 17:46:00|325.91|324.21|325.86|324.16|325.92|324.22|325.86|324.16|9
1740332770000|2025-02-23 17:46:10|325.84|324.14|325.77|324.07|325.84|324.14|325.75|324.05|14
1740332780000|2025-02-23 17:46:20|325.78|324.08|325.96|324.26|325.96|324.26|325.76|324.06|6
1740332790000|2025-02-23 17:46:30|326.07|324.37|326.14|324.44|326.14|324.44|326.07|324.37|8
1740332830000|2025-02-23 17:47:10|326.15|324.45|326.18|324.48|326.18|324.48|326.15|324.45|4
1740332840000|2025-02-23 17:47:20|326.19|324.49|326.22|324.52|326.22|324.52|326.19|324.49|6
1740332850000|2025-02-23 17:47:30|326.23|324.53|326.29|324.59|326.29|324.59|326.23|324.53|4
1740332860000|2025-02-23 17:47:40|326.3|324.6|326.44|324.74|326.5|324.8|326.3|324.6|6
1740332870000|2025-02-23 17:47:50|326.41|324.71|326.39|324.69|326.42|324.72|326.39|324.69|7
1740332880000|2025-02-23 17:48:00|326.42|324.72|326.31|324.61|326.42|324.72|326.29|324.59|8
1740332890000|2025-02-23 17:48:10|326.33|324.63|326.39|324.69|326.41|324.71|326.33|324.63|6
1740332900000|2025-02-23 17:48:20|326.34|324.64|326.29|324.59|326.34|324.64|326.28|324.58|9
1740332910000|2025-02-23 17:48:30|326.33|324.63|326.31|324.61|326.33|324.63|326.29|324.59|4
1740332920000|2025-02-23 17:48:40|326.24|324.54|326.21|324.51|326.26|324.56|326.19|324.49|11
1740332930000|2025-02-23 17:48:50|326.2|324.5|326.2|324.5|326.2|324.5|326.2|324.5|1
1740332940000|2025-02-23 17:49:00|326.21|324.51|326.2|324.5|326.23|324.53|326.19|324.49|8
1740332950000|2025-02-23 17:49:10|326.21|324.51|326.2|324.5|326.25|324.55|326.2|324.5|11
1740332960000|2025-02-23 17:49:20|326.22|324.52|326.19|324.49|326.25|324.55|326.19|324.49|16
1740332970000|2025-02-23 17:49:30|326.18|324.48|326.1|324.4|326.18|324.48|326.08|324.38|9
1740332990000|2025-02-23 17:49:50|326.11|324.41|326.26|324.56|326.27|324.57|326.11|324.41|8
1740333000000|2025-02-23 17:50:00|326.25|324.55|326.31|324.61|326.31|324.61|326.25|324.55|13
1740333010000|2025-02-23 17:50:10|326.25|324.55|326.23|324.53|326.25|324.55|326.22|324.52|3
1740333020000|2025-02-23 17:50:20|326.19|324.49|326.22|324.52|326.24|324.54|326.19|324.49|16
1740333030000|2025-02-23 17:50:30|326.24|324.54|326.24|324.54|326.24|324.54|326.21|324.51|7
1740333040000|2025-02-23 17:50:40|326.21|324.51|326.21|324.51|326.23|324.53|326.18|324.48|11
1740333050000|2025-02-23 17:50:50|326.22|324.52|326.21|324.51|326.22|324.52|326.18|324.48|6
1740333060000|2025-02-23 17:51:00|326.2|324.5|326.2|324.5|326.21|324.51|326.16|324.46|7
1740333070000|2025-02-23 17:51:10|326.14|324.44|326.14|324.44|326.16|324.46|326.12|324.42|7
1740333080000|2025-02-23 17:51:20|326.12|324.42|326.11|324.41|326.12|324.42|326.1|324.4|10
1740333090000|2025-02-23 17:51:30|326.1|324.4|326.3|324.6|326.3|324.6|326.1|324.4|21
1740333100000|2025-02-23 17:51:40|326.32|324.62|326.37|324.67|326.4|324.7|326.3|324.6|20
1740333110000|2025-02-23 17:51:50|326.36|324.66|326.36|324.66|326.37|324.67|326.34|324.64|8
1740333120000|2025-02-23 17:52:00|326.35|324.65|326.4|324.7|326.41|324.71|326.33|324.63|9
1740333130000|2025-02-23 17:52:10|326.37|324.67|326.49|324.79|326.49|324.79|326.32|324.62|20
1740333140000|2025-02-23 17:52:20|326.5|324.8|326.45|324.75|326.5|324.8|326.42|324.72|15
1740333150000|2025-02-23 17:52:30|326.44|324.74|326.42|324.72|326.47|324.77|326.39|324.69|12
1740333160000|2025-02-23 17:52:40|326.39|324.69|326.48|324.78|326.49|324.79|326.39|324.69|10
1740333180000|2025-02-23 17:53:00|326.49|324.79|326.46|324.76|326.49|324.79|326.46|324.76|12
1740333190000|2025-02-23 17:53:10|326.47|324.77|326.5|324.8|326.5|324.8|326.47|324.77|2
1740333200000|2025-02-23 17:53:20|326.51|324.81|326.5|324.8|326.51|324.81|326.5|324.8|2
1740333220000|2025-02-23 17:53:40|326.51|324.81|326.52|324.82|326.52|324.82|326.51|324.81|2
1740333230000|2025-02-23 17:53:50|326.5|324.8|326.5|324.8|326.5|324.8|326.5|324.8|1
1740333250000|2025-02-23 17:54:10|326.51|324.81|326.51|324.81|326.51|324.81|326.51|324.81|1
1740333270000|2025-02-23 17:54:30|326.5|324.8|326.5|324.8|326.5|324.8|326.5|324.8|1
1740333300000|2025-02-23 17:55:00|326.48|324.78|326.42|324.72|326.5|324.8|326.42|324.72|4
1740333310000|2025-02-23 17:55:10|326.44|324.74|326.5|324.8|326.5|324.8|326.42|324.72|6
1740333330000|2025-02-23 17:55:30|326.48|324.78|326.48|324.78|326.48|324.78|326.48|324.78|1
1740333340000|2025-02-23 17:55:40|326.5|324.8|326.5|324.8|326.5|324.8|326.48|324.78|3
1740333350000|2025-02-23 17:55:50|326.47|324.77|326.5|324.8|326.5|324.8|326.47|324.77|4
1740333370000|2025-02-23 17:56:10|326.45|324.75|326.42|324.72|326.45|324.75|326.39|324.69|5
1740333380000|2025-02-23 17:56:20|326.38|324.68|326.32|324.62|326.39|324.69|326.28|324.58|11
1740333390000|2025-02-23 17:56:30|326.3|324.6|326.31|324.61|326.33|324.63|326.3|324.6|13
1740333400000|2025-02-23 17:56:40|326.32|324.62|326.32|324.62|326.32|324.62|326.3|324.6|5
1740333410000|2025-02-23 17:56:50|326.3|324.6|326.31|324.61|326.32|324.62|326.3|324.6|8
1740333420000|2025-02-23 17:57:00|326.32|324.62|326.3|324.6|326.33|324.63|326.3|324.6|5
1740333430000|2025-02-23 17:57:10|326.32|324.62|326.31|324.61|326.32|324.62|326.29|324.59|6
1740333440000|2025-02-23 17:57:20|326.3|324.6|326.28|324.58|326.32|324.62|326.26|324.56|10
1740333460000|2025-02-23 17:57:40|326.27|324.57|326.2|324.5|326.3|324.6|326.2|324.5|10
1740333470000|2025-02-23 17:57:50|326.18|324.48|326.14|324.44|326.18|324.48|326.13|324.43|4
1740333480000|2025-02-23 17:58:00|326.15|324.45|326.2|324.5|326.25|324.55|326.15|324.45|16
1740333490000|2025-02-23 17:58:10|326.15|324.45|326.13|324.43|326.16|324.46|326.11|324.41|12
1740333500000|2025-02-23 17:58:20|326.12|324.42|326.14|324.44|326.21|324.51|326.12|324.42|16
1740333510000|2025-02-23 17:58:30|326.12|324.42|326.12|324.42|326.16|324.46|326.12|324.42|10
1740333520000|2025-02-23 17:58:40|326.15|324.45|326.13|324.43|326.15|324.45|326.13|324.43|6
1740333540000|2025-02-23 17:59:00|326.16|324.46|326.23|324.53|326.28|324.58|326.16|324.46|11
1740333550000|2025-02-23 17:59:10|326.22|324.52|326.2|324.5|326.22|324.52|326.18|324.48|3
1740333560000|2025-02-23 17:59:20|326.16|324.46|326.19|324.49|326.2|324.5|326.15|324.45|7
1740333570000|2025-02-23 17:59:30|326.14|324.44|326.2|324.5|326.2|324.5|326.13|324.43|5
1740333580000|2025-02-23 17:59:40|326.16|324.46|326.16|324.46|326.2|324.5|326.14|324.44|7
1740333590000|2025-02-23 17:59:50|326.17|324.47|326.12|324.42|326.17|324.47|326.11|324.41|5
1740333600000|2025-02-23 18:00:00|326.11|324.41|325.97|324.27|326.11|324.41|325.9|324.2|25
1740333610000|2025-02-23 18:00:10|325.95|324.25|326.02|324.32|326.06|324.36|325.94|324.24|14
1740333620000|2025-02-23 18:00:20|326|324.3|326.04|324.34|326.05|324.35|325.98|324.28|12
1740333630000|2025-02-23 18:00:30|326.02|324.32|326.02|324.32|326.11|324.41|326|324.3|13
1740333640000|2025-02-23 18:00:40|325.97|324.27|325.99|324.29|326|324.3|325.97|324.27|4
1740333650000|2025-02-23 18:00:50|326.01|324.31|325.98|324.28|326.03|324.33|325.97|324.27|8
1740333660000|2025-02-23 18:01:00|325.99|324.29|325.98|324.28|326.03|324.33|325.98|324.28|16
1740333670000|2025-02-23 18:01:10|325.99|324.29|326.1|324.4|326.1|324.4|325.98|324.28|16
1740333680000|2025-02-23 18:01:20|326.08|324.38|326|324.3|326.11|324.41|325.93|324.23|17
1740333690000|2025-02-23 18:01:30|326.01|324.31|325.9|324.2|326.1|324.4|325.9|324.2|22
1740333700000|2025-02-23 18:01:40|325.89|324.19|325.87|324.17|325.92|324.22|325.87|324.17|8
1740333710000|2025-02-23 18:01:50|325.82|324.12|325.85|324.15|325.85|324.15|325.8|324.1|9
1740333720000|2025-02-23 18:02:00|325.81|324.11|325.86|324.16|325.89|324.19|325.79|324.09|19
1740333730000|2025-02-23 18:02:10|325.81|324.11|325.89|324.19|325.89|324.19|325.81|324.11|11
1740333740000|2025-02-23 18:02:20|325.91|324.21|325.9|324.2|325.91|324.21|325.88|324.18|5
1740333750000|2025-02-23 18:02:30|325.93|324.23|325.9|324.2|325.93|324.23|325.89|324.19|13
1740333760000|2025-02-23 18:02:40|325.84|324.14|325.73|324.03|325.85|324.15|325.7|324|16
1740333770000|2025-02-23 18:02:50|325.72|324.02|325.7|324|325.74|324.04|325.67|323.97|12
1740333780000|2025-02-23 18:03:00|325.68|323.98|325.81|324.11|325.81|324.11|325.62|323.92|18
1740333790000|2025-02-23 18:03:10|325.8|324.1|325.89|324.19|325.92|324.22|325.79|324.09|11
1740333800000|2025-02-23 18:03:20|325.88|324.18|325.91|324.21|325.91|324.21|325.87|324.17|12
1740333810000|2025-02-23 18:03:30|325.9|324.2|325.94|324.24|325.94|324.24|325.89|324.19|12
1740333820000|2025-02-23 18:03:40|325.96|324.26|326.07|324.37|326.07|324.37|325.94|324.24|12
1740333830000|2025-02-23 18:03:50|326.06|324.36|326.12|324.42|326.12|324.42|326.06|324.36|10
1740333840000|2025-02-23 18:04:00|326.14|324.44|326.25|324.55|326.28|324.58|326.14|324.44|16
1740333850000|2025-02-23 18:04:10|326.28|324.58|326.22|324.52|326.28|324.58|326.2|324.5|13
1740333860000|2025-02-23 18:04:20|326.24|324.54|326.23|324.53|326.25|324.55|326.21|324.51|8
1740333870000|2025-02-23 18:04:30|326.22|324.52|326.21|324.51|326.23|324.53|326.19|324.49|16
1740333880000|2025-02-23 18:04:40|326.19|324.49|326.19|324.49|326.24|324.54|326.18|324.48|5
1740333890000|2025-02-23 18:04:50|326.18|324.48|326.13|324.43|326.2|324.5|326.11|324.41|11
1740333900000|2025-02-23 18:05:00|326.14|324.44|326.13|324.43|326.19|324.49|326.12|324.42|18
1740333910000|2025-02-23 18:05:10|326.16|324.46|326.09|324.39|326.16|324.46|326.09|324.39|11
1740333920000|2025-02-23 18:05:20|326.1|324.4|326.11|324.41|326.15|324.45|326.1|324.4|12
1740333930000|2025-02-23 18:05:30|326.1|324.4|326.1|324.4|326.12|324.42|326.08|324.38|12
1740333940000|2025-02-23 18:05:40|326.11|324.41|326.19|324.49|326.24|324.54|326.11|324.41|14
1740333950000|2025-02-23 18:05:50|326.18|324.48|326.08|324.38|326.18|324.48|326.07|324.37|16
1740333960000|2025-02-23 18:06:00|326.06|324.36|326.09|324.39|326.09|324.39|326.06|324.36|5
1740333970000|2025-02-23 18:06:10|326.12|324.42|326.15|324.45|326.15|324.45|326.09|324.39|9
1740333980000|2025-02-23 18:06:20|326.16|324.46|326.16|324.46|326.2|324.5|326.13|324.43|19
1740333990000|2025-02-23 18:06:30|326.14|324.44|326.28|324.58|326.28|324.58|326.14|324.44|17
1740334000000|2025-02-23 18:06:40|326.32|324.62|326.28|324.58|326.35|324.65|326.28|324.58|10
1740334010000|2025-02-23 18:06:50|326.3|324.6|326.28|324.58|326.31|324.61|326.25|324.55|11
1740334020000|2025-02-23 18:07:00|326.25|324.55|326.23|324.53|326.25|324.55|326.18|324.48|18
1740334030000|2025-02-23 18:07:10|326.22|324.52|326.23|324.53|326.24|324.54|326.21|324.51|5
1740334040000|2025-02-23 18:07:20|326.2|324.5|326.24|324.54|326.24|324.54|326.2|324.5|11
1740334050000|2025-02-23 18:07:30|326.23|324.53|326.24|324.54|326.25|324.55|326.21|324.51|10
1740334060000|2025-02-23 18:07:40|326.22|324.52|326.24|324.54|326.24|324.54|326.21|324.51|11
1740334070000|2025-02-23 18:07:50|326.23|324.53|326.22|324.52|326.24|324.54|326.2|324.5|13
1740334080000|2025-02-23 18:08:00|326.24|324.54|326.23|324.53|326.25|324.55|326.21|324.51|16
1740334090000|2025-02-23 18:08:10|326.24|324.54|326.18|324.48|326.24|324.54|326.18|324.48|11
1740334100000|2025-02-23 18:08:20|326.19|324.49|326.19|324.49|326.2|324.5|326.18|324.48|8
1740334110000|2025-02-23 18:08:30|326.18|324.48|326.19|324.49|326.2|324.5|326.18|324.48|8
1740334120000|2025-02-23 18:08:40|326.22|324.52|326.23|324.53|326.26|324.56|326.21|324.51|16
1740334130000|2025-02-23 18:08:50|326.22|324.52|326.22|324.52|326.24|324.54|326.21|324.51|12
1740334140000|2025-02-23 18:09:00|326.23|324.53|326.28|324.58|326.29|324.59|326.22|324.52|11
1740334200000|2025-02-23 18:10:00|326.33|324.63|326.3|324.6|326.33|324.63|326.28|324.58|7
1740334210000|2025-02-23 18:10:10|326.31|324.61|326.35|324.65|326.35|324.65|326.3|324.6|14
1740334220000|2025-02-23 18:10:20|326.38|324.68|326.36|324.66|326.38|324.68|326.35|324.65|4
1740334230000|2025-02-23 18:10:30|326.37|324.67|326.39|324.69|326.39|324.69|326.37|324.67|2
1740334240000|2025-02-23 18:10:40|326.37|324.67|326.27|324.57|326.37|324.67|326.26|324.56|17
1740334250000|2025-02-23 18:10:50|326.23|324.53|326.25|324.55|326.28|324.58|326.19|324.49|17
1740334260000|2025-02-23 18:11:00|326.29|324.59|326.28|324.58|326.29|324.59|326.26|324.56|3
1740334270000|2025-02-23 18:11:10|326.26|324.56|326.18|324.48|326.26|324.56|326.18|324.48|10
1740334280000|2025-02-23 18:11:20|326.17|324.47|326.08|324.38|326.17|324.47|326.08|324.38|7
1740334290000|2025-02-23 18:11:30|326.13|324.43|326.15|324.45|326.2|324.5|326.1|324.4|9
1740334300000|2025-02-23 18:11:40|326.13|324.43|326.08|324.38|326.16|324.46|326.08|324.38|8
1740334310000|2025-02-23 18:11:50|326.05|324.35|326.07|324.37|326.07|324.37|326.05|324.35|2
1740334320000|2025-02-23 18:12:00|326.08|324.38|326.08|324.38|326.08|324.38|326.08|324.38|1
1740334330000|2025-02-23 18:12:10|326.18|324.48|326.17|324.47|326.19|324.49|326.17|324.47|8
1740334340000|2025-02-23 18:12:20|326.23|324.53|326.2|324.5|326.23|324.53|326.2|324.5|2
1740334370000|2025-02-23 18:12:50|326.17|324.47|326.17|324.47|326.17|324.47|326.17|324.47|1
1740334380000|2025-02-23 18:13:00|326.19|324.49|326.19|324.49|326.21|324.51|326.19|324.49|12
1740334390000|2025-02-23 18:13:10|326.2|324.5|326.18|324.48|326.2|324.5|326.18|324.48|3
1740334400000|2025-02-23 18:13:20|326.16|324.46|326.17|324.47|326.21|324.51|326.16|324.46|10
1740334410000|2025-02-23 18:13:30|326.16|324.46|326.08|324.38|326.16|324.46|326.08|324.38|5
1740334420000|2025-02-23 18:13:40|326.07|324.37|326.07|324.37|326.11|324.41|326.07|324.37|10
1740334450000|2025-02-23 18:14:10|326.06|324.36|326.05|324.35|326.06|324.36|326.05|324.35|2
1740334490000|2025-02-23 18:14:50|326.1|324.4|326.06|324.36|326.1|324.4|326.06|324.36|4
1740334530000|2025-02-23 18:15:30|326.05|324.35|326.05|324.35|326.07|324.37|326.05|324.35|3
1740334550000|2025-02-23 18:15:50|326.04|324.34|326.04|324.34|326.04|324.34|326.04|324.34|1
1740334560000|2025-02-23 18:16:00|326.12|324.42|326.15|324.45|326.15|324.45|326.09|324.39|4
1740334570000|2025-02-23 18:16:10|326.2|324.5|326.05|324.35|326.2|324.5|326.05|324.35|8
1740334580000|2025-02-23 18:16:20|326.02|324.32|326.02|324.32|326.02|324.32|326.02|324.32|1
1740334600000|2025-02-23 18:16:40|326.03|324.33|326.1|324.4|326.1|324.4|326.03|324.33|2
1740334610000|2025-02-23 18:16:50|326.11|324.41|326.14|324.44|326.19|324.49|326.11|324.41|4
1740334620000|2025-02-23 18:17:00|326.15|324.45|326.15|324.45|326.15|324.45|326.15|324.45|1
1740334630000|2025-02-23 18:17:10|326.14|324.44|326.12|324.42|326.14|324.44|326.12|324.42|3
1740334640000|2025-02-23 18:17:20|326.13|324.43|326.12|324.42|326.13|324.43|326.12|324.42|2
1740334650000|2025-02-23 18:17:30|326.13|324.43|326.14|324.44|326.18|324.48|326.13|324.43|6
1740334660000|2025-02-23 18:17:40|326.2|324.5|326.16|324.46|326.2|324.5|326.16|324.46|2
1740334670000|2025-02-23 18:17:50|326.15|324.45|326.14|324.44|326.15|324.45|326.14|324.44|2
1740334690000|2025-02-23 18:18:10|326.13|324.43|326.12|324.42|326.13|324.43|326.12|324.42|2
1740334710000|2025-02-23 18:18:30|326.1|324.4|326.12|324.42|326.12|324.42|326.09|324.39|4
1740334720000|2025-02-23 18:18:40|326.11|324.41|326.11|324.41|326.11|324.41|326.11|324.41|1
1740334730000|2025-02-23 18:18:50|326.12|324.42|326.12|324.42|326.12|324.42|326.12|324.42|1
1740334740000|2025-02-23 18:19:00|326.11|324.41|326.21|324.51|326.24|324.54|326.11|324.41|6
1740334750000|2025-02-23 18:19:10|326.22|324.52|326.27|324.57|326.27|324.57|326.22|324.52|2
1740334760000|2025-02-23 18:19:20|326.26|324.56|326.33|324.63|326.35|324.65|326.26|324.56|11
1740334770000|2025-02-23 18:19:30|326.34|324.64|326.38|324.68|326.38|324.68|326.34|324.64|2
1740334780000|2025-02-23 18:19:40|326.39|324.69|326.32|324.62|326.39|324.69|326.32|324.62|7
1740334790000|2025-02-23 18:19:50|326.29|324.59|326.26|324.56|326.29|324.59|326.25|324.55|8
1740334800000|2025-02-23 18:20:00|326.25|324.55|326.26|324.56|326.3|324.6|326.25|324.55|9
1740334810000|2025-02-23 18:20:10|326.25|324.55|326.25|324.55|326.25|324.55|326.25|324.55|1
1740334820000|2025-02-23 18:20:20|326.22|324.52|326.19|324.49|326.22|324.52|326.19|324.49|5
1740334830000|2025-02-23 18:20:30|326.18|324.48|326.11|324.41|326.18|324.48|326.09|324.39|9
1740334840000|2025-02-23 18:20:40|326.1|324.4|325.97|324.27|326.1|324.4|325.97|324.27|8
1740334850000|2025-02-23 18:20:50|326.02|324.32|326.08|324.38|326.11|324.41|326.02|324.32|6
1740334860000|2025-02-23 18:21:00|326.15|324.45|326.14|324.44|326.15|324.45|326.14|324.44|2
1740334870000|2025-02-23 18:21:10|326.21|324.51|326.39|324.69|326.39|324.69|326.21|324.51|5
1740334880000|2025-02-23 18:21:20|326.38|324.68|326.36|324.66|326.39|324.69|326.36|324.66|6
1740334890000|2025-02-23 18:21:30|326.35|324.65|326.26|324.56|326.35|324.65|326.25|324.55|8
1740334900000|2025-02-23 18:21:40|326.23|324.53|326.23|324.53|326.23|324.53|326.23|324.53|1
1740334930000|2025-02-23 18:22:10|326.19|324.49|326.18|324.48|326.2|324.5|326.18|324.48|3
1740334940000|2025-02-23 18:22:20|326.15|324.45|326.13|324.43|326.15|324.45|326.13|324.43|3
1740334950000|2025-02-23 18:22:30|326.11|324.41|326.13|324.43|326.13|324.43|326.07|324.37|5
1740334960000|2025-02-23 18:22:40|326.1|324.4|326.02|324.32|326.12|324.42|326.02|324.32|13
1740334970000|2025-02-23 18:22:50|326.06|324.36|326.02|324.32|326.06|324.36|326.02|324.32|3
1740334990000|2025-02-23 18:23:10|326.01|324.31|326|324.3|326.01|324.31|326|324.3|2
1740335000000|2025-02-23 18:23:20|325.98|324.28|326.03|324.33|326.04|324.34|325.98|324.28|5
1740335010000|2025-02-23 18:23:30|326.04|324.34|326.03|324.33|326.04|324.34|326.01|324.31|9
1740335020000|2025-02-23 18:23:40|326.02|324.32|326.1|324.4|326.12|324.42|326|324.3|7
1740335030000|2025-02-23 18:23:50|326.09|324.39|326.08|324.38|326.09|324.39|326.08|324.38|2
1740335060000|2025-02-23 18:24:20|326.06|324.36|326.06|324.36|326.06|324.36|326.06|324.36|1
1740335070000|2025-02-23 18:24:30|326.05|324.35|326.05|324.35|326.05|324.35|326.05|324.35|1
1740335100000|2025-02-23 18:25:00|326.03|324.33|326.02|324.32|326.03|324.33|326.02|324.32|2
1740335150000|2025-02-23 18:25:50|326.08|324.38|326.06|324.36|326.08|324.38|326.06|324.36|2
1740335160000|2025-02-23 18:26:00|326.05|324.35|326.06|324.36|326.09|324.39|326.03|324.33|6
1740335170000|2025-02-23 18:26:10|326.13|324.43|326.07|324.37|326.13|324.43|326.07|324.37|2
1740335180000|2025-02-23 18:26:20|326.11|324.41|326.13|324.43|326.13|324.43|326.11|324.41|4
1740335230000|2025-02-23 18:27:10|326.14|324.44|326.23|324.53|326.24|324.54|326.14|324.44|8
1740335240000|2025-02-23 18:27:20|326.25|324.55|326.21|324.51|326.25|324.55|326.21|324.51|2
1740335250000|2025-02-23 18:27:30|326.22|324.52|326.26|324.56|326.28|324.58|326.22|324.52|7
1740335260000|2025-02-23 18:27:40|326.25|324.55|326.25|324.55|326.29|324.59|326.25|324.55|5
1740335270000|2025-02-23 18:27:50|326.24|324.54|326.21|324.51|326.24|324.54|326.2|324.5|4
1740335280000|2025-02-23 18:28:00|326.2|324.5|326.2|324.5|326.2|324.5|326.2|324.5|1
1740335290000|2025-02-23 18:28:10|326.17|324.47|326.17|324.47|326.17|324.47|326.17|324.47|1
1740335300000|2025-02-23 18:28:20|326.16|324.46|326.16|324.46|326.16|324.46|326.16|324.46|1
1740335310000|2025-02-23 18:28:30|326.21|324.51|326.21|324.51|326.21|324.51|326.21|324.51|1
1740335330000|2025-02-23 18:28:50|326.2|324.5|326.14|324.44|326.2|324.5|326.14|324.44|3
1740335420000|2025-02-23 18:30:20|326.19|324.49|326.22|324.52|326.22|324.52|326.19|324.49|3
1740335430000|2025-02-23 18:30:30|326.23|324.53|326.11|324.41|326.24|324.54|326.1|324.4|5
1740335440000|2025-02-23 18:30:40|326.1|324.4|326.05|324.35|326.1|324.4|326.05|324.35|9
1740335450000|2025-02-23 18:30:50|326.06|324.36|326.05|324.35|326.06|324.36|326.05|324.35|2
1740335460000|2025-02-23 18:31:00|326.12|324.42|326.12|324.42|326.12|324.42|326.12|324.42|1
1740335470000|2025-02-23 18:31:10|326.1|324.4|326.07|324.37|326.12|324.42|326.07|324.37|5
1740335490000|2025-02-23 18:31:30|326.06|324.36|326.05|324.35|326.06|324.36|326.05|324.35|2
1740335500000|2025-02-23 18:31:40|326.06|324.36|325.98|324.28|326.06|324.36|325.98|324.28|4
1740335510000|2025-02-23 18:31:50|325.97|324.27|325.97|324.27|325.98|324.28|325.96|324.26|6
1740335520000|2025-02-23 18:32:00|325.96|324.26|325.96|324.26|325.97|324.27|325.96|324.26|5
1740335550000|2025-02-23 18:32:30|325.95|324.25|325.95|324.25|325.95|324.25|325.95|324.25|1
1740335560000|2025-02-23 18:32:40|325.94|324.24|325.92|324.22|325.95|324.25|325.91|324.21|10
1740335570000|2025-02-23 18:32:50|325.91|324.21|325.78|324.08|325.91|324.21|325.78|324.08|9
1740335580000|2025-02-23 18:33:00|325.77|324.07|325.76|324.06|325.77|324.07|325.76|324.06|2
1740335600000|2025-02-23 18:33:20|325.74|324.04|325.7|324|325.74|324.04|325.7|324|4
1740335610000|2025-02-23 18:33:30|325.67|323.97|325.65|323.95|325.7|324|325.65|323.95|6
1740335620000|2025-02-23 18:33:40|325.63|323.93|325.53|323.83|325.63|323.93|325.53|323.83|7
1740335630000|2025-02-23 18:33:50|325.52|323.82|325.53|323.83|325.54|323.84|325.52|323.82|3
1740335640000|2025-02-23 18:34:00|325.48|323.78|325.38|323.68|325.48|323.78|325.37|323.67|14
1740335650000|2025-02-23 18:34:10|325.31|323.61|325.32|323.62|325.32|323.62|325.29|323.59|6
1740335660000|2025-02-23 18:34:20|325.33|323.63|325.29|323.59|325.33|323.63|325.29|323.59|2
1740335670000|2025-02-23 18:34:30|325.22|323.52|325.2|323.5|325.25|323.55|325.17|323.47|13
1740335680000|2025-02-23 18:34:40|325.19|323.49|325.2|323.5|325.22|323.52|325.19|323.49|9
1740335690000|2025-02-23 18:34:50|325.25|323.55|325.5|323.8|325.5|323.8|325.25|323.55|6
1740335700000|2025-02-23 18:35:00|325.58|323.88|325.56|323.86|325.58|323.88|325.56|323.86|3
1740335710000|2025-02-23 18:35:10|325.53|323.83|325.47|323.77|325.53|323.83|325.47|323.77|5
1740335720000|2025-02-23 18:35:20|325.54|323.84|325.59|323.89|325.64|323.94|325.49|323.79|12
1740335730000|2025-02-23 18:35:30|325.67|323.97|325.63|323.93|325.67|323.97|325.6|323.9|9
1740335750000|2025-02-23 18:35:50|325.69|323.99|325.67|323.97|325.78|324.08|325.67|323.97|9
1740335760000|2025-02-23 18:36:00|325.69|323.99|325.59|323.89|325.69|323.99|325.56|323.86|8
1740335770000|2025-02-23 18:36:10|325.55|323.85|325.62|323.92|325.62|323.92|325.55|323.85|12
1740335780000|2025-02-23 18:36:20|325.67|323.97|325.62|323.92|325.69|323.99|325.62|323.92|17
1740335800000|2025-02-23 18:36:40|325.61|323.91|325.61|323.91|325.61|323.91|325.61|323.91|1
1740335810000|2025-02-23 18:36:50|325.7|324|325.65|323.95|325.7|324|325.65|323.95|5
1740335820000|2025-02-23 18:37:00|325.71|324.01|325.73|324.03|325.73|324.03|325.69|323.99|4
1740335830000|2025-02-23 18:37:10|325.8|324.1|325.81|324.11|325.81|324.11|325.67|323.97|16
1740335840000|2025-02-23 18:37:20|325.82|324.12|325.85|324.15|325.85|324.15|325.81|324.11|6
1740335850000|2025-02-23 18:37:30|325.84|324.14|325.84|324.14|325.84|324.14|325.84|324.14|1
1740335860000|2025-02-23 18:37:40|325.83|324.13|325.83|324.13|325.83|324.13|325.83|324.13|1
1740335880000|2025-02-23 18:38:00|325.84|324.14|325.85|324.15|325.85|324.15|325.84|324.14|2
1740335960000|2025-02-23 18:39:20|325.84|324.14|325.84|324.14|325.84|324.14|325.84|324.14|1
1740335990000|2025-02-23 18:39:50|325.83|324.13|325.84|324.14|325.84|324.14|325.83|324.13|2
1740336010000|2025-02-23 18:40:10|325.85|324.15|325.88|324.18|325.88|324.18|325.85|324.15|4
1740336050000|2025-02-23 18:40:50|325.86|324.16|325.84|324.14|325.87|324.17|325.83|324.13|7
1740336060000|2025-02-23 18:41:00|325.85|324.15|325.85|324.15|325.85|324.15|325.85|324.15|1
1740336070000|2025-02-23 18:41:10|325.86|324.16|325.87|324.17|325.87|324.17|325.86|324.16|2
1740336090000|2025-02-23 18:41:30|325.84|324.14|325.85|324.15|325.85|324.15|325.84|324.14|2
1740336110000|2025-02-23 18:41:50|325.84|324.14|325.84|324.14|325.84|324.14|325.84|324.14|1
1740336120000|2025-02-23 18:42:00|325.85|324.15|325.86|324.16|325.86|324.16|325.85|324.15|2
1740336150000|2025-02-23 18:42:30|325.87|324.17|325.87|324.17|325.87|324.17|325.87|324.17|1
1740336160000|2025-02-23 18:42:40|325.88|324.18|325.9|324.2|325.9|324.2|325.88|324.18|3
1740336220000|2025-02-23 18:43:40|325.87|324.17|325.88|324.18|325.88|324.18|325.87|324.17|2
1740336270000|2025-02-23 18:44:30|325.86|324.16|325.87|324.17|325.87|324.17|325.86|324.16|2
1740336290000|2025-02-23 18:44:50|325.85|324.15|325.85|324.15|325.85|324.15|325.85|324.15|1
1740336300000|2025-02-23 18:45:00|325.84|324.14|325.86|324.16|325.86|324.16|325.84|324.14|3
1740336310000|2025-02-23 18:45:10|325.85|324.15|325.85|324.15|325.85|324.15|325.85|324.15|1
1740336320000|2025-02-23 18:45:20|325.84|324.14|325.84|324.14|325.84|324.14|325.84|324.14|1
1740336330000|2025-02-23 18:45:30|325.82|324.12|325.78|324.08|325.83|324.13|325.78|324.08|5
1740336340000|2025-02-23 18:45:40|325.81|324.11|325.64|323.94|325.81|324.11|325.64|323.94|9
1740336350000|2025-02-23 18:45:50|325.62|323.92|325.63|323.93|325.66|323.96|325.59|323.89|6
1740336360000|2025-02-23 18:46:00|325.62|323.92|325.63|323.93|325.65|323.95|325.61|323.91|4
1740336370000|2025-02-23 18:46:10|325.62|323.92|325.39|323.69|325.62|323.92|325.36|323.66|6
1740336380000|2025-02-23 18:46:20|325.36|323.66|325.18|323.48|325.37|323.67|325.15|323.45|23
1740336390000|2025-02-23 18:46:30|325.21|323.51|325.23|323.53|325.28|323.58|325.21|323.51|9
1740336400000|2025-02-23 18:46:40|325.22|323.52|324.83|323.13|325.22|323.52|324.83|323.13|13
1740336410000|2025-02-23 18:46:50|324.85|323.15|324.82|323.12|324.85|323.15|324.82|323.12|3
1740336420000|2025-02-23 18:47:00|324.85|323.15|324.56|322.86|324.91|323.21|324.56|322.86|18
1740336430000|2025-02-23 18:47:10|324.55|322.85|324.53|322.83|324.58|322.88|324.51|322.81|16
1740336440000|2025-02-23 18:47:20|324.56|322.86|324.65|322.95|324.67|322.97|324.56|322.86|12
1740336450000|2025-02-23 18:47:30|324.66|322.96|324.73|323.03|324.8|323.1|324.65|322.95|13
1740336460000|2025-02-23 18:47:40|324.74|323.04|324.71|323.01|324.74|323.04|324.71|323.01|6
1740336490000|2025-02-23 18:48:10|324.7|323|324.78|323.08|324.81|323.11|324.7|323|7
1740336500000|2025-02-23 18:48:20|324.82|323.12|324.9|323.2|324.9|323.2|324.78|323.08|7
1740336510000|2025-02-23 18:48:30|324.91|323.21|325.01|323.31|325.01|323.31|324.91|323.21|3
1740336520000|2025-02-23 18:48:40|324.99|323.29|325.04|323.34|325.09|323.39|324.99|323.29|15
1740336530000|2025-02-23 18:48:50|325.1|323.4|325.04|323.34|325.1|323.4|325.04|323.34|3
1740336540000|2025-02-23 18:49:00|325.1|323.4|325.09|323.39|325.1|323.4|325.04|323.34|7
1740336550000|2025-02-23 18:49:10|325.06|323.36|325.04|323.34|325.12|323.42|325.04|323.34|14
1740336560000|2025-02-23 18:49:20|325.1|323.4|325.04|323.34|325.1|323.4|325.04|323.34|3
1740336590000|2025-02-23 18:49:50|325.09|323.39|325.05|323.35|325.09|323.39|325.05|323.35|4
1740336610000|2025-02-23 18:50:10|325.01|323.31|325|323.3|325.01|323.31|324.98|323.28|15
1740336620000|2025-02-23 18:50:20|324.99|323.29|324.92|323.22|325|323.3|324.92|323.22|7
1740336630000|2025-02-23 18:50:30|324.9|323.2|324.74|323.04|324.92|323.22|324.74|323.04|17
1740336640000|2025-02-23 18:50:40|324.76|323.06|324.73|323.03|324.76|323.06|324.69|322.99|15
1740336650000|2025-02-23 18:50:50|324.75|323.05|324.81|323.11|324.83|323.13|324.75|323.05|10
1740336660000|2025-02-23 18:51:00|324.78|323.08|324.81|323.11|324.82|323.12|324.77|323.07|14
1740336670000|2025-02-23 18:51:10|324.82|323.12|324.78|323.08|324.82|323.12|324.75|323.05|9
1740336680000|2025-02-23 18:51:20|324.8|323.1|324.81|323.11|324.83|323.13|324.76|323.06|11
1740336690000|2025-02-23 18:51:30|324.8|323.1|324.85|323.15|324.86|323.16|324.79|323.09|9
1740336700000|2025-02-23 18:51:40|324.87|323.17|324.91|323.21|324.92|323.22|324.87|323.17|8
1740336730000|2025-02-23 18:52:10|324.9|323.2|324.88|323.18|324.93|323.23|324.88|323.18|4
1740336740000|2025-02-23 18:52:20|324.92|323.22|324.88|323.18|324.92|323.22|324.87|323.17|6
1740336750000|2025-02-23 18:52:30|324.92|323.22|324.91|323.21|324.92|323.22|324.9|323.2|5
1740336760000|2025-02-23 18:52:40|324.95|323.25|324.98|323.28|325.02|323.32|324.91|323.21|10
1740336770000|2025-02-23 18:52:50|325.01|323.31|325.03|323.33|325.04|323.34|324.99|323.29|11
1740336780000|2025-02-23 18:53:00|325.09|323.39|325.07|323.37|325.12|323.42|325.07|323.37|11
1740336790000|2025-02-23 18:53:10|325.1|323.4|325.05|323.35|325.13|323.43|325.05|323.35|11
1740336800000|2025-02-23 18:53:20|325.11|323.41|325.12|323.42|325.12|323.42|325.06|323.36|14
1740336810000|2025-02-23 18:53:30|325.13|323.43|325.14|323.44|325.18|323.48|325.13|323.43|3
1740336820000|2025-02-23 18:53:40|325.2|323.5|325.22|323.52|325.23|323.53|325.2|323.5|6
1740336840000|2025-02-23 18:54:00|325.29|323.59|325.42|323.72|325.44|323.74|325.28|323.58|12
1740336850000|2025-02-23 18:54:10|325.41|323.71|325.41|323.71|325.41|323.71|325.41|323.71|1
1740336860000|2025-02-23 18:54:20|325.37|323.67|325.34|323.64|325.37|323.67|325.33|323.63|5
1740336870000|2025-02-23 18:54:30|325.33|323.63|325.33|323.63|325.33|323.63|325.33|323.63|1
1740336880000|2025-02-23 18:54:40|325.32|323.62|325.25|323.55|325.32|323.62|325.23|323.53|5
1740336890000|2025-02-23 18:54:50|325.24|323.54|325.24|323.54|325.29|323.59|325.24|323.54|4
1740336900000|2025-02-23 18:55:00|325.29|323.59|325.31|323.61|325.35|323.65|325.27|323.57|8
1740336910000|2025-02-23 18:55:10|325.36|323.66|325.36|323.66|325.4|323.7|325.35|323.65|11
1740336920000|2025-02-23 18:55:20|325.39|323.69|325.37|323.67|325.53|323.83|325.37|323.67|19
1740336930000|2025-02-23 18:55:30|325.36|323.66|325.35|323.65|325.36|323.66|325.35|323.65|2
1740336970000|2025-02-23 18:56:10|325.4|323.7|325.48|323.78|325.48|323.78|325.4|323.7|7
1740336980000|2025-02-23 18:56:20|325.47|323.77|325.52|323.82|325.52|323.82|325.47|323.77|3
1740337010000|2025-02-23 18:56:50|325.5|323.8|325.49|323.79|325.5|323.8|325.49|323.79|2
1740337020000|2025-02-23 18:57:00|325.51|323.81|325.52|323.82|325.52|323.82|325.51|323.81|2
1740337030000|2025-02-23 18:57:10|325.51|323.81|325.51|323.81|325.51|323.81|325.51|323.81|1
1740337080000|2025-02-23 18:58:00|325.44|323.74|325.43|323.73|325.44|323.74|325.41|323.71|4
1740337090000|2025-02-23 18:58:10|325.41|323.71|325.38|323.68|325.41|323.71|325.37|323.67|7
1740337100000|2025-02-23 18:58:20|325.37|323.67|325.37|323.67|325.38|323.68|325.36|323.66|7
1740337110000|2025-02-23 18:58:30|325.33|323.63|325.41|323.71|325.41|323.71|325.29|323.59|10
1740337120000|2025-02-23 18:58:40|325.47|323.77|325.52|323.82|325.52|323.82|325.44|323.74|7
1740337130000|2025-02-23 18:58:50|325.51|323.81|325.51|323.81|325.51|323.81|325.44|323.74|7
1740337160000|2025-02-23 18:59:20|325.5|323.8|325.52|323.82|325.52|323.82|325.5|323.8|2
1740337220000|2025-02-23 19:00:20|325.42|323.72|325.41|323.71|325.42|323.72|325.41|323.71|2
1740337230000|2025-02-23 19:00:30|325.45|323.75|325.51|323.81|325.51|323.81|325.34|323.64|13
1740337240000|2025-02-23 19:00:40|325.56|323.86|325.54|323.84|325.56|323.86|325.52|323.82|4
1740337260000|2025-02-23 19:01:00|325.55|323.85|325.7|324|325.7|324|325.55|323.85|6
1740337270000|2025-02-23 19:01:10|325.69|323.99|325.63|323.93|325.69|323.99|325.63|323.93|5
1740337300000|2025-02-23 19:01:40|325.57|323.87|325.47|323.77|325.57|323.87|325.45|323.75|7
1740337320000|2025-02-23 19:02:00|325.45|323.75|325.46|323.76|325.46|323.76|325.41|323.71|10
1740337330000|2025-02-23 19:02:10|325.48|323.78|325.46|323.76|325.49|323.79|325.44|323.74|12
1740337340000|2025-02-23 19:02:20|325.48|323.78|325.48|323.78|325.52|323.82|325.47|323.77|7
1740337350000|2025-02-23 19:02:30|325.47|323.77|325.48|323.78|325.48|323.78|325.43|323.73|5
1740337370000|2025-02-23 19:02:50|325.54|323.84|325.52|323.82|325.54|323.84|325.52|323.82|2
1740337380000|2025-02-23 19:03:00|325.53|323.83|325.56|323.86|325.59|323.89|325.53|323.83|3
1740337390000|2025-02-23 19:03:10|325.63|323.93|325.71|324.01|325.71|324.01|325.62|323.92|4
1740337400000|2025-02-23 19:03:20|325.7|324|325.57|323.87|325.7|324|325.57|323.87|11
1740337410000|2025-02-23 19:03:30|325.6|323.9|325.58|323.88|325.6|323.9|325.56|323.86|5
1740337420000|2025-02-23 19:03:40|325.64|323.94|325.65|323.95|325.65|323.95|325.64|323.94|2
1740337430000|2025-02-23 19:03:50|325.64|323.94|325.64|323.94|325.64|323.94|325.64|323.94|1
1740337440000|2025-02-23 19:04:00|325.65|323.95|325.66|323.96|325.66|323.96|325.65|323.95|2
1740337450000|2025-02-23 19:04:10|325.64|323.94|325.7|324|325.7|324|325.64|323.94|4
1740337460000|2025-02-23 19:04:20|325.71|324.01|325.72|324.02|325.72|324.02|325.71|324.01|2
1740337470000|2025-02-23 19:04:30|325.69|323.99|325.79|324.09|325.79|324.09|325.69|323.99|4
1740337480000|2025-02-23 19:04:40|325.8|324.1|325.81|324.11|325.81|324.11|325.8|324.1|2
1740337490000|2025-02-23 19:04:50|325.82|324.12|325.79|324.09|325.82|324.12|325.79|324.09|2
1740337500000|2025-02-23 19:05:00|325.8|324.1|325.85|324.15|325.89|324.19|325.8|324.1|6
1740337620000|2025-02-23 19:07:00|325.84|324.14|325.84|324.14|325.84|324.14|325.84|324.14|1
1740337630000|2025-02-23 19:07:10|325.83|324.13|325.81|324.11|325.83|324.13|325.81|324.11|3
1740337640000|2025-02-23 19:07:20|325.8|324.1|325.78|324.08|325.8|324.1|325.78|324.08|3
1740337650000|2025-02-23 19:07:30|325.82|324.12|325.8|324.1|325.82|324.12|325.8|324.1|3
1740337660000|2025-02-23 19:07:40|325.79|324.09|325.85|324.15|325.85|324.15|325.79|324.09|2
1740337670000|2025-02-23 19:07:50|325.84|324.14|325.82|324.12|325.84|324.14|325.82|324.12|3
1740337680000|2025-02-23 19:08:00|325.81|324.11|325.84|324.14|325.85|324.15|325.81|324.11|3
1740337690000|2025-02-23 19:08:10|325.85|324.15|325.85|324.15|325.85|324.15|325.85|324.15|1
1740337790000|2025-02-23 19:09:50|325.84|324.14|325.84|324.14|325.84|324.14|325.84|324.14|1
1740337800000|2025-02-23 19:10:00|325.85|324.15|325.85|324.15|325.85|324.15|325.85|324.15|1
1740337820000|2025-02-23 19:10:20|325.84|324.14|325.84|324.14|325.84|324.14|325.84|324.14|1
1740337830000|2025-02-23 19:10:30|325.83|324.13|325.83|324.13|325.84|324.14|325.82|324.12|4
1740337840000|2025-02-23 19:10:40|325.82|324.12|325.84|324.14|325.84|324.14|325.82|324.12|2
1740337850000|2025-02-23 19:10:50|325.83|324.13|325.83|324.13|325.83|324.13|325.83|324.13|1
1740337860000|2025-02-23 19:11:00|325.85|324.15|325.84|324.14|325.85|324.15|325.84|324.14|2
1740337870000|2025-02-23 19:11:10|325.83|324.13|325.82|324.12|325.84|324.14|325.81|324.11|6
1740337880000|2025-02-23 19:11:20|325.81|324.11|325.84|324.14|325.84|324.14|325.81|324.11|5
1740337890000|2025-02-23 19:11:30|325.83|324.13|325.79|324.09|325.84|324.14|325.79|324.09|8
1740337900000|2025-02-23 19:11:40|325.8|324.1|325.83|324.13|325.85|324.15|325.8|324.1|6
1740337910000|2025-02-23 19:11:50|325.82|324.12|325.79|324.09|325.82|324.12|325.79|324.09|4
1740337920000|2025-02-23 19:12:00|325.83|324.13|325.85|324.15|325.85|324.15|325.82|324.12|4
1740337930000|2025-02-23 19:12:10|325.84|324.14|325.85|324.15|325.85|324.15|325.83|324.13|3
1740337940000|2025-02-23 19:12:20|325.84|324.14|325.84|324.14|325.84|324.14|325.84|324.14|1
1740337960000|2025-02-23 19:12:40|325.85|324.15|325.85|324.15|325.85|324.15|325.85|324.15|1
1740338000000|2025-02-23 19:13:20|325.84|324.14|325.83|324.13|325.84|324.14|325.83|324.13|2
1740338010000|2025-02-23 19:13:30|325.82|324.12|325.81|324.11|325.82|324.12|325.81|324.11|2
1740338040000|2025-02-23 19:14:00|325.83|324.13|325.83|324.13|325.83|324.13|325.83|324.13|1
1740338050000|2025-02-23 19:14:10|325.82|324.12|325.77|324.07|325.82|324.12|325.77|324.07|6
1740338060000|2025-02-23 19:14:20|325.76|324.06|325.56|323.86|325.76|324.06|325.56|323.86|5
1740338080000|2025-02-23 19:14:40|325.5|323.8|325.51|323.81|325.51|323.81|325.5|323.8|2
1740338150000|2025-02-23 19:15:50|325.55|323.85|325.55|323.85|325.55|323.85|325.55|323.85|1
1740338160000|2025-02-23 19:16:00|325.58|323.88|325.57|323.87|325.59|323.89|325.57|323.87|3
1740338170000|2025-02-23 19:16:10|325.56|323.86|325.57|323.87|325.59|323.89|325.56|323.86|3
1740338180000|2025-02-23 19:16:20|325.59|323.89|325.76|324.06|325.77|324.07|325.59|323.89|13
1740338190000|2025-02-23 19:16:30|325.78|324.08|325.76|324.06|325.78|324.08|325.76|324.06|2
1740338210000|2025-02-23 19:16:50|325.78|324.08|325.8|324.1|325.81|324.11|325.78|324.08|3
1740338220000|2025-02-23 19:17:00|325.73|324.03|325.65|323.95|325.74|324.04|325.65|323.95|6
1740338230000|2025-02-23 19:17:10|325.62|323.92|325.61|323.91|325.62|323.92|325.61|323.91|2
1740338240000|2025-02-23 19:17:20|325.66|323.96|325.66|323.96|325.66|323.96|325.66|323.96|1
1740338250000|2025-02-23 19:17:30|325.65|323.95|325.65|323.95|325.65|323.95|325.65|323.95|1
1740338260000|2025-02-23 19:17:40|325.63|323.93|325.67|323.97|325.67|323.97|325.63|323.93|6
1740338270000|2025-02-23 19:17:50|325.68|323.98|325.72|324.02|325.75|324.05|325.66|323.96|14
1740338280000|2025-02-23 19:18:00|325.7|324|325.69|323.99|325.7|324|325.69|323.99|2
1740338300000|2025-02-23 19:18:20|325.72|324.02|325.76|324.06|325.76|324.06|325.72|324.02|4
1740338310000|2025-02-23 19:18:30|325.78|324.08|325.77|324.07|325.81|324.11|325.77|324.07|10
1740338380000|2025-02-23 19:19:40|325.82|324.12|325.81|324.11|325.82|324.12|325.81|324.11|2
1740338390000|2025-02-23 19:19:50|325.84|324.14|325.82|324.12|325.84|324.14|325.82|324.12|2
1740338410000|2025-02-23 19:20:10|325.86|324.16|325.83|324.13|325.86|324.16|325.83|324.13|4
1740338430000|2025-02-23 19:20:30|325.86|324.16|325.88|324.18|325.88|324.18|325.86|324.16|3
1740338450000|2025-02-23 19:20:50|325.89|324.19|325.89|324.19|325.89|324.19|325.89|324.19|1
1740338460000|2025-02-23 19:21:00|325.9|324.2|325.9|324.2|325.9|324.2|325.9|324.2|1
1740338470000|2025-02-23 19:21:10|325.93|324.23|325.95|324.25|325.96|324.26|325.92|324.22|9
1740338480000|2025-02-23 19:21:20|325.96|324.26|325.97|324.27|325.97|324.27|325.96|324.26|2
1740338490000|2025-02-23 19:21:30|325.94|324.24|325.95|324.25|325.95|324.25|325.94|324.24|2
1740338500000|2025-02-23 19:21:40|325.96|324.26|325.98|324.28|325.98|324.28|325.96|324.26|3
1740338510000|2025-02-23 19:21:50|325.96|324.26|325.97|324.27|325.98|324.28|325.96|324.26|5
1740338540000|2025-02-23 19:22:20|325.98|324.28|326.02|324.32|326.02|324.32|325.98|324.28|5
1740338570000|2025-02-23 19:22:50|326.03|324.33|325.97|324.27|326.03|324.33|325.97|324.27|7
1740338600000|2025-02-23 19:23:20|325.98|324.28|325.98|324.28|325.98|324.28|325.98|324.28|1
1740338610000|2025-02-23 19:23:30|325.99|324.29|325.97|324.27|325.99|324.29|325.97|324.27|2
1740338620000|2025-02-23 19:23:40|325.98|324.28|325.99|324.29|325.99|324.29|325.98|324.28|2
1740338630000|2025-02-23 19:23:50|326|324.3|325.99|324.29|326|324.3|325.99|324.29|4
1740338640000|2025-02-23 19:24:00|326|324.3|326|324.3|326|324.3|326|324.3|1
1740338660000|2025-02-23 19:24:20|326.01|324.31|326.03|324.33|326.04|324.34|326.01|324.31|6
1740338680000|2025-02-23 19:24:40|326.05|324.35|326.08|324.38|326.08|324.38|326.05|324.35|4
1740338690000|2025-02-23 19:24:50|326.09|324.39|326.12|324.42|326.13|324.43|326.09|324.39|6
1740338700000|2025-02-23 19:25:00|326.13|324.43|326.2|324.5|326.2|324.5|326.13|324.43|4
1740338710000|2025-02-23 19:25:10|326.17|324.47|326.17|324.47|326.17|324.47|326.17|324.47|1
1740338720000|2025-02-23 19:25:20|326.18|324.48|326.18|324.48|326.18|324.48|326.18|324.48|1
1740338730000|2025-02-23 19:25:30|326.19|324.49|326.2|324.5|326.2|324.5|326.18|324.48|6
1740338740000|2025-02-23 19:25:40|326.21|324.51|326.21|324.51|326.21|324.51|326.21|324.51|1
1740338760000|2025-02-23 19:26:00|326.22|324.52|326.16|324.46|326.22|324.52|326.15|324.45|5
1740338790000|2025-02-23 19:26:30|326.17|324.47|326.16|324.46|326.18|324.48|326.16|324.46|3
1740338800000|2025-02-23 19:26:40|326.13|324.43|326.13|324.43|326.13|324.43|326.13|324.43|1
1740338810000|2025-02-23 19:26:50|326.12|324.42|326.14|324.44|326.14|324.44|326.12|324.42|3
1740338820000|2025-02-23 19:27:00|326.12|324.42|326.13|324.43|326.14|324.44|326.12|324.42|8
1740338830000|2025-02-23 19:27:10|326.12|324.42|326.12|324.42|326.12|324.42|326.12|324.42|1
1740338840000|2025-02-23 19:27:20|326.13|324.43|326.18|324.48|326.18|324.48|326.13|324.43|4
1740338850000|2025-02-23 19:27:30|326.19|324.49|326.21|324.51|326.21|324.51|326.19|324.49|3
1740338970000|2025-02-23 19:29:30|326.15|324.45|326.13|324.43|326.15|324.45|326.13|324.43|2
1740338980000|2025-02-23 19:29:40|326.14|324.44|326.13|324.43|326.14|324.44|326.13|324.43|2
1740339010000|2025-02-23 19:30:10|326.12|324.42|326.12|324.42|326.12|324.42|326.12|324.42|1
1740339020000|2025-02-23 19:30:20|326.13|324.43|326.13|324.43|326.13|324.43|326.13|324.43|1
1740339040000|2025-02-23 19:30:40|326.12|324.42|326.12|324.42|326.12|324.42|326.12|324.42|1
1740339060000|2025-02-23 19:31:00|326.13|324.43|326.13|324.43|326.13|324.43|326.13|324.43|1
1740339070000|2025-02-23 19:31:10|326.14|324.44|326.14|324.44|326.14|324.44|326.12|324.42|4
1740339080000|2025-02-23 19:31:20|326.12|324.42|326.14|324.44|326.14|324.44|326.12|324.42|3
1740339090000|2025-02-23 19:31:30|326.12|324.42|326.12|324.42|326.12|324.42|326.12|324.42|1
1740339100000|2025-02-23 19:31:40|326.13|324.43|326.13|324.43|326.13|324.43|326.13|324.43|1
1740339110000|2025-02-23 19:31:50|326.12|324.42|326.11|324.41|326.13|324.43|326.11|324.41|4
1740339140000|2025-02-23 19:32:20|326.12|324.42|326.14|324.44|326.14|324.44|326.12|324.42|3
1740339170000|2025-02-23 19:32:50|326.15|324.45|326.11|324.41|326.15|324.45|326.11|324.41|8
1740339180000|2025-02-23 19:33:00|326.12|324.42|326.12|324.42|326.12|324.42|326.12|324.42|1
1740339190000|2025-02-23 19:33:10|326.11|324.41|326.11|324.41|326.11|324.41|326.11|324.41|1
1740339200000|2025-02-23 19:33:20|326.12|324.42|326.11|324.41|326.12|324.42|326.11|324.41|6
1740339210000|2025-02-23 19:33:30|326.19|324.49|326.13|324.43|326.19|324.49|326.13|324.43|2
1740339220000|2025-02-23 19:33:40|326.14|324.44|326.14|324.44|326.14|324.44|326.14|324.44|1
1740339230000|2025-02-23 19:33:50|326.13|324.43|326.13|324.43|326.14|324.44|326.13|324.43|3
1740339240000|2025-02-23 19:34:00|326.12|324.42|326.12|324.42|326.12|324.42|326.12|324.42|1
1740339260000|2025-02-23 19:34:20|326.18|324.48|326.17|324.47|326.18|324.48|326.15|324.45|4
1740339270000|2025-02-23 19:34:30|326.18|324.48|326.18|324.48|326.18|324.48|326.18|324.48|1
1740339280000|2025-02-23 19:34:40|326.26|324.56|326.23|324.53|326.26|324.56|326.21|324.51|4
1740339290000|2025-02-23 19:34:50|326.29|324.59|326.23|324.53|326.29|324.59|326.22|324.52|6
1740339300000|2025-02-23 19:35:00|326.22|324.52|326.22|324.52|326.22|324.52|326.22|324.52|1
1740339310000|2025-02-23 19:35:10|326.27|324.57|326.18|324.48|326.27|324.57|326.13|324.43|10
1740339320000|2025-02-23 19:35:20|326.19|324.49|326.21|324.51|326.21|324.51|326.19|324.49|3
1740339330000|2025-02-23 19:35:30|326.22|324.52|326.26|324.56|326.26|324.56|326.22|324.52|2
1740339350000|2025-02-23 19:35:50|326.27|324.57|326.24|324.54|326.27|324.57|326.24|324.54|4
1740339360000|2025-02-23 19:36:00|326.25|324.55|326.25|324.55|326.26|324.56|326.25|324.55|5
1740339370000|2025-02-23 19:36:10|326.24|324.54|326.24|324.54|326.24|324.54|326.24|324.54|1
1740339390000|2025-02-23 19:36:30|326.25|324.55|326.24|324.54|326.25|324.55|326.24|324.54|2
1740339400000|2025-02-23 19:36:40|326.25|324.55|326.27|324.57|326.27|324.57|326.25|324.55|3
1740339410000|2025-02-23 19:36:50|326.36|324.66|326.36|324.66|326.39|324.69|326.36|324.66|3
1740339420000|2025-02-23 19:37:00|326.34|324.64|326.31|324.61|326.34|324.64|326.31|324.61|5
1740339430000|2025-02-23 19:37:10|326.3|324.6|326.29|324.59|326.3|324.6|326.29|324.59|4
1740339440000|2025-02-23 19:37:20|326.32|324.62|326.31|324.61|326.34|324.64|326.3|324.6|4
1740339450000|2025-02-23 19:37:30|326.32|324.62|326.31|324.61|326.32|324.62|326.31|324.61|4
1740339480000|2025-02-23 19:38:00|326.32|324.62|326.31|324.61|326.32|324.62|326.31|324.61|2
1740339490000|2025-02-23 19:38:10|326.32|324.62|326.13|324.43|326.32|324.62|326.13|324.43|10
1740339500000|2025-02-23 19:38:20|326.14|324.44|326.23|324.53|326.23|324.53|326.12|324.42|6
1740339520000|2025-02-23 19:38:40|326.25|324.55|326.28|324.58|326.28|324.58|326.24|324.54|5
1740339530000|2025-02-23 19:38:50|326.31|324.61|326.31|324.61|326.31|324.61|326.31|324.61|1
1740339560000|2025-02-23 19:39:20|326.33|324.63|326.32|324.62|326.33|324.63|326.28|324.58|6
1740339580000|2025-02-23 19:39:40|326.35|324.65|326.32|324.62|326.35|324.65|326.31|324.61|3
1740339590000|2025-02-23 19:39:50|326.28|324.58|326.3|324.6|326.3|324.6|326.28|324.58|2
1740339610000|2025-02-23 19:40:10|326.25|324.55|326.28|324.58|326.31|324.61|326.25|324.55|6
1740339620000|2025-02-23 19:40:20|326.29|324.59|326.3|324.6|326.3|324.6|326.29|324.59|2
1740339640000|2025-02-23 19:40:40|326.32|324.62|326.33|324.63|326.33|324.63|326.31|324.61|4
1740339650000|2025-02-23 19:40:50|326.3|324.6|326.3|324.6|326.3|324.6|326.3|324.6|1
1740339660000|2025-02-23 19:41:00|326.31|324.61|326.28|324.58|326.31|324.61|326.28|324.58|2
1740339670000|2025-02-23 19:41:10|326.29|324.59|326.31|324.61|326.32|324.62|326.29|324.59|4
1740339680000|2025-02-23 19:41:20|326.32|324.62|326.31|324.61|326.32|324.62|326.28|324.58|9
1740339690000|2025-02-23 19:41:30|326.32|324.62|326.32|324.62|326.32|324.62|326.32|324.62|1
1740339710000|2025-02-23 19:41:50|326.3|324.6|326.25|324.55|326.3|324.6|326.25|324.55|3
1740339720000|2025-02-23 19:42:00|326.27|324.57|326.26|324.56|326.27|324.57|326.23|324.53|7
1740339730000|2025-02-23 19:42:10|326.25|324.55|326.25|324.55|326.27|324.57|326.24|324.54|4
1740339740000|2025-02-23 19:42:20|326.27|324.57|326.28|324.58|326.29|324.59|326.27|324.57|4
1740339750000|2025-02-23 19:42:30|326.27|324.57|326.29|324.59|326.29|324.59|326.27|324.57|2
1740339760000|2025-02-23 19:42:40|326.31|324.61|326.31|324.61|326.31|324.61|326.31|324.61|1
1740339770000|2025-02-23 19:42:50|326.32|324.62|326.31|324.61|326.32|324.62|326.31|324.61|2
1740339780000|2025-02-23 19:43:00|326.32|324.62|326.29|324.59|326.32|324.62|326.29|324.59|2
1740339790000|2025-02-23 19:43:10|326.32|324.62|326.32|324.62|326.32|324.62|326.32|324.62|1
1740339850000|2025-02-23 19:44:10|326.3|324.6|326.3|324.6|326.32|324.62|326.3|324.6|3
1740339860000|2025-02-23 19:44:20|326.32|324.62|326.3|324.6|326.32|324.62|326.29|324.59|4
1740339880000|2025-02-23 19:44:40|326.32|324.62|326.36|324.66|326.37|324.67|326.31|324.61|4
1740339890000|2025-02-23 19:44:50|326.4|324.7|326.41|324.71|326.41|324.71|326.4|324.7|2
1740339910000|2025-02-23 19:45:10|326.45|324.75|326.43|324.73|326.45|324.75|326.42|324.72|4
1740339920000|2025-02-23 19:45:20|326.44|324.74|326.48|324.78|326.48|324.78|326.42|324.72|7
1740339930000|2025-02-23 19:45:30|326.5|324.8|326.52|324.82|326.52|324.82|326.48|324.78|4
1740339950000|2025-02-23 19:45:50|326.5|324.8|326.5|324.8|326.52|324.82|326.5|324.8|3
1740339960000|2025-02-23 19:46:00|326.51|324.81|326.45|324.75|326.51|324.81|326.45|324.75|4
1740339970000|2025-02-23 19:46:10|326.42|324.72|326.32|324.62|326.42|324.72|326.3|324.6|10
1740339980000|2025-02-23 19:46:20|326.33|324.63|326.33|324.63|326.34|324.64|326.31|324.61|13
1740339990000|2025-02-23 19:46:30|326.32|324.62|326.19|324.49|326.33|324.63|326.14|324.44|19
1740340000000|2025-02-23 19:46:40|326.15|324.45|326.09|324.39|326.19|324.49|326.09|324.39|18
1740340010000|2025-02-23 19:46:50|326.12|324.42|326.1|324.4|326.12|324.42|326.07|324.37|5
1740340020000|2025-02-23 19:47:00|326.12|324.42|326.13|324.43|326.14|324.44|326.11|324.41|9
1740340030000|2025-02-23 19:47:10|326.14|324.44|326.12|324.42|326.14|324.44|326.12|324.42|8
1740340040000|2025-02-23 19:47:20|326.13|324.43|326.18|324.48|326.2|324.5|326.13|324.43|8
1740340050000|2025-02-23 19:47:30|326.19|324.49|326.12|324.42|326.2|324.5|326.1|324.4|11
1740340060000|2025-02-23 19:47:40|326.15|324.45|326.21|324.51|326.21|324.51|326.13|324.43|9
1740340070000|2025-02-23 19:47:50|326.22|324.52|326.23|324.53|326.23|324.53|326.22|324.52|2
1740340080000|2025-02-23 19:48:00|326.22|324.52|326.22|324.52|326.23|324.53|326.22|324.52|5
1740340090000|2025-02-23 19:48:10|326.23|324.53|326.24|324.54|326.25|324.55|326.23|324.53|8
1740340100000|2025-02-23 19:48:20|326.25|324.55|326.31|324.61|326.33|324.63|326.25|324.55|11
1740340110000|2025-02-23 19:48:30|326.3|324.6|326.28|324.58|326.32|324.62|326.28|324.58|5
1740340120000|2025-02-23 19:48:40|326.3|324.6|326.2|324.5|326.3|324.6|326.2|324.5|7
1740340130000|2025-02-23 19:48:50|326.22|324.52|326.23|324.53|326.25|324.55|326.21|324.51|8
1740340140000|2025-02-23 19:49:00|326.24|324.54|326.2|324.5|326.24|324.54|326.2|324.5|4
1740340150000|2025-02-23 19:49:10|326.22|324.52|326.21|324.51|326.22|324.52|326.2|324.5|4
1740340160000|2025-02-23 19:49:20|326.24|324.54|326.21|324.51|326.24|324.54|326.21|324.51|2
1740340180000|2025-02-23 19:49:40|326.24|324.54|326.31|324.61|326.31|324.61|326.22|324.52|9
1740340190000|2025-02-23 19:49:50|326.33|324.63|326.31|324.61|326.33|324.63|326.29|324.59|6
1740340200000|2025-02-23 19:50:00|326.32|324.62|326.33|324.63|326.33|324.63|326.3|324.6|9
1740340210000|2025-02-23 19:50:10|326.3|324.6|326.32|324.62|326.33|324.63|326.3|324.6|4
1740340220000|2025-02-23 19:50:20|326.33|324.63|326.31|324.61|326.33|324.63|326.31|324.61|2
1740340230000|2025-02-23 19:50:30|326.33|324.63|326.31|324.61|326.33|324.63|326.31|324.61|2
1740340240000|2025-02-23 19:50:40|326.33|324.63|326.31|324.61|326.33|324.63|326.31|324.61|8
1740340250000|2025-02-23 19:50:50|326.32|324.62|326.32|324.62|326.32|324.62|326.31|324.61|5
1740340260000|2025-02-23 19:51:00|326.33|324.63|326.35|324.65|326.37|324.67|326.31|324.61|10
1740340270000|2025-02-23 19:51:10|326.34|324.64|326.37|324.67|326.38|324.68|326.33|324.63|8
1740340280000|2025-02-23 19:51:20|326.39|324.69|326.54|324.84|326.54|324.84|326.39|324.69|5
1740340340000|2025-02-23 19:52:20|326.53|324.83|326.48|324.78|326.53|324.83|326.48|324.78|6
1740340350000|2025-02-23 19:52:30|326.51|324.81|326.49|324.79|326.51|324.81|326.49|324.79|3
1740340360000|2025-02-23 19:52:40|326.48|324.78|326.23|324.53|326.48|324.78|326.23|324.53|9
1740340370000|2025-02-23 19:52:50|326.22|324.52|326.16|324.46|326.24|324.54|326.15|324.45|10
1740340380000|2025-02-23 19:53:00|326.17|324.47|326.16|324.46|326.18|324.48|326.15|324.45|9
1740340390000|2025-02-23 19:53:10|326.15|324.45|326.16|324.46|326.17|324.47|326.15|324.45|6
1740340400000|2025-02-23 19:53:20|326.15|324.45|326.15|324.45|326.17|324.47|326.14|324.44|10
1740340410000|2025-02-23 19:53:30|326.12|324.42|326.1|324.4|326.14|324.44|326.1|324.4|5
1740340420000|2025-02-23 19:53:40|326.11|324.41|326.11|324.41|326.11|324.41|326.11|324.41|1
1740340430000|2025-02-23 19:53:50|326.13|324.43|326.14|324.44|326.14|324.44|326.13|324.43|2
1740340440000|2025-02-23 19:54:00|326.11|324.41|326.13|324.43|326.14|324.44|326.11|324.41|14
1740340450000|2025-02-23 19:54:10|326.11|324.41|326.04|324.34|326.13|324.43|326.03|324.33|23
1740340460000|2025-02-23 19:54:20|326.06|324.36|326.07|324.37|326.11|324.41|326.05|324.35|15
1740340470000|2025-02-23 19:54:30|326.08|324.38|326.09|324.39|326.09|324.39|326.06|324.36|3
1740340480000|2025-02-23 19:54:40|326.08|324.38|326.1|324.4|326.1|324.4|326.07|324.37|4
1740340500000|2025-02-23 19:55:00|326.06|324.36|326.08|324.38|326.09|324.39|326.02|324.32|12
1740340510000|2025-02-23 19:55:10|326.02|324.32|326.02|324.32|326.03|324.33|325.99|324.29|4
1740340520000|2025-02-23 19:55:20|326.03|324.33|326.08|324.38|326.09|324.39|326.03|324.33|4
1740340530000|2025-02-23 19:55:30|326.05|324.35|326.06|324.36|326.06|324.36|326.03|324.33|3
1740340540000|2025-02-23 19:55:40|326.01|324.31|326.01|324.31|326.01|324.31|325.95|324.25|7
1740340550000|2025-02-23 19:55:50|325.97|324.27|326|324.3|326|324.3|325.97|324.27|3
1740340560000|2025-02-23 19:56:00|326.02|324.32|326.01|324.31|326.02|324.32|326.01|324.31|2
1740340580000|2025-02-23 19:56:20|326.02|324.32|326.02|324.32|326.02|324.32|326|324.3|4
1740340590000|2025-02-23 19:56:30|325.99|324.29|326.07|324.37|326.07|324.37|325.99|324.29|10
1740340600000|2025-02-23 19:56:40|326.08|324.38|326.14|324.44|326.14|324.44|326.05|324.35|11
1740340610000|2025-02-23 19:56:50|326.13|324.43|326.14|324.44|326.14|324.44|326.11|324.41|5
1740340620000|2025-02-23 19:57:00|326.13|324.43|326.1|324.4|326.15|324.45|326.1|324.4|7
1740340630000|2025-02-23 19:57:10|326.12|324.42|326.11|324.41|326.15|324.45|326.11|324.41|10
1740340640000|2025-02-23 19:57:20|326.12|324.42|326.14|324.44|326.16|324.46|326.11|324.41|9
1740340650000|2025-02-23 19:57:30|326.11|324.41|326.09|324.39|326.14|324.44|326.09|324.39|6
1740340660000|2025-02-23 19:57:40|326.12|324.42|326.09|324.39|326.12|324.42|326.09|324.39|5
1740340670000|2025-02-23 19:57:50|326.08|324.38|326.12|324.42|326.15|324.45|326.08|324.38|9
1740340680000|2025-02-23 19:58:00|326.09|324.39|326.1|324.4|326.12|324.42|326.09|324.39|6
1740340690000|2025-02-23 19:58:10|326.11|324.41|326.15|324.45|326.16|324.46|326.11|324.41|11
1740340700000|2025-02-23 19:58:20|326.12|324.42|326.14|324.44|326.16|324.46|326.12|324.42|15
1740340710000|2025-02-23 19:58:30|326.15|324.45|326.14|324.44|326.15|324.45|326.12|324.42|5
1740340720000|2025-02-23 19:58:40|326.15|324.45|326.13|324.43|326.16|324.46|326.12|324.42|10
1740340730000|2025-02-23 19:58:50|326.15|324.45|326.14|324.44|326.15|324.45|326.1|324.4|16
1740340740000|2025-02-23 19:59:00|326.13|324.43|326.13|324.43|326.16|324.46|326.13|324.43|7
1740340750000|2025-02-23 19:59:10|326.16|324.46|326.11|324.41|326.16|324.46|326.11|324.41|6
1740340760000|2025-02-23 19:59:20|326.12|324.42|326.08|324.38|326.12|324.42|326.08|324.38|6
1740340770000|2025-02-23 19:59:30|326.1|324.4|326.05|324.35|326.1|324.4|326.03|324.33|6
1740340780000|2025-02-23 19:59:40|326.03|324.33|326.03|324.33|326.06|324.36|325.99|324.29|16
1740340790000|2025-02-23 19:59:50|326.04|324.34|326.04|324.34|326.04|324.34|326.01|324.31|6
1740340800000|2025-02-23 20:00:00|326.03|324.33|326|324.3|326.04|324.34|325.98|324.28|21
1740340810000|2025-02-23 20:00:10|326.04|324.34|325.97|324.27|326.04|324.34|325.96|324.26|12
1740340820000|2025-02-23 20:00:20|325.98|324.28|326.02|324.32|326.04|324.34|325.98|324.28|12
1740340830000|2025-02-23 20:00:30|326|324.3|326.02|324.32|326.04|324.34|326|324.3|6
1740340840000|2025-02-23 20:00:40|326.06|324.36|325.97|324.27|326.06|324.36|325.96|324.26|19
1740340850000|2025-02-23 20:00:50|325.96|324.26|325.93|324.23|325.98|324.28|325.92|324.22|13
1740340860000|2025-02-23 20:01:00|325.94|324.24|325.92|324.22|325.96|324.26|325.92|324.22|15
1740340870000|2025-02-23 20:01:10|325.93|324.23|325.93|324.23|325.94|324.24|325.92|324.22|7
1740340880000|2025-02-23 20:01:20|325.92|324.22|325.91|324.21|325.93|324.23|325.88|324.18|7
1740340890000|2025-02-23 20:01:30|325.85|324.15|325.67|323.97|325.86|324.16|325.65|323.95|17
1740340900000|2025-02-23 20:01:40|325.68|323.98|325.66|323.96|325.72|324.02|325.66|323.96|20
1740340910000|2025-02-23 20:01:50|325.68|323.98|325.61|323.91|325.68|323.98|325.6|323.9|7
1740340920000|2025-02-23 20:02:00|325.62|323.92|325.63|323.93|325.71|324.01|325.61|323.91|18
1740340930000|2025-02-23 20:02:10|325.64|323.94|325.66|323.96|325.66|323.96|325.61|323.91|13
1740340940000|2025-02-23 20:02:20|325.62|323.92|325.63|323.93|325.64|323.94|325.56|323.86|17
1740340950000|2025-02-23 20:02:30|325.64|323.94|325.64|323.94|325.64|323.94|325.61|323.91|11
1740340960000|2025-02-23 20:02:40|325.65|323.95|325.64|323.94|325.66|323.96|325.63|323.93|11
1740340970000|2025-02-23 20:02:50|325.61|323.91|325.64|323.94|325.64|323.94|325.6|323.9|5
1740340980000|2025-02-23 20:03:00|325.65|323.95|325.61|323.91|325.66|323.96|325.6|323.9|8
1740340990000|2025-02-23 20:03:10|325.64|323.94|325.61|323.91|325.64|323.94|325.59|323.89|7
1740341000000|2025-02-23 20:03:20|325.64|323.94|325.75|324.05|325.75|324.05|325.64|323.94|9
1740341010000|2025-02-23 20:03:30|325.74|324.04|325.95|324.25|325.95|324.25|325.74|324.04|16
1740341030000|2025-02-23 20:03:50|325.94|324.24|325.94|324.24|325.94|324.24|325.94|324.24|1
1740341050000|2025-02-23 20:04:10|325.95|324.25|325.94|324.24|325.95|324.25|325.94|324.24|2
1740341060000|2025-02-23 20:04:20|325.95|324.25|325.95|324.25|325.95|324.25|325.94|324.24|3
1740341090000|2025-02-23 20:04:50|325.96|324.26|325.97|324.27|325.97|324.27|325.96|324.26|2
1740341100000|2025-02-23 20:05:00|325.98|324.28|325.98|324.28|326.01|324.31|325.97|324.27|6
1740341110000|2025-02-23 20:05:10|325.99|324.29|326|324.3|326|324.3|325.99|324.29|2
1740341120000|2025-02-23 20:05:20|326.01|324.31|326.27|324.57|326.27|324.57|326.01|324.31|2
1740341130000|2025-02-23 20:05:30|326.26|324.56|326.19|324.49|326.26|324.56|326.19|324.49|3
1740341140000|2025-02-23 20:05:40|326.22|324.52|326.22|324.52|326.22|324.52|326.18|324.48|5
1740341150000|2025-02-23 20:05:50|326.21|324.51|326.23|324.53|326.23|324.53|326.2|324.5|7
1740341160000|2025-02-23 20:06:00|326.19|324.49|326.14|324.44|326.19|324.49|326.1|324.4|15
1740341170000|2025-02-23 20:06:10|326.18|324.48|326.2|324.5|326.21|324.51|326.18|324.48|9
1740341180000|2025-02-23 20:06:20|326.23|324.53|326.24|324.54|326.26|324.56|326.23|324.53|6
1740341190000|2025-02-23 20:06:30|326.27|324.57|326.27|324.57|326.27|324.57|326.25|324.55|7
1740341200000|2025-02-23 20:06:40|326.25|324.55|326.1|324.4|326.25|324.55|326.09|324.39|15
1740341210000|2025-02-23 20:06:50|326.09|324.39|326.15|324.45|326.15|324.45|326.08|324.38|9
1740341220000|2025-02-23 20:07:00|326.16|324.46|326.15|324.45|326.17|324.47|326.15|324.45|3
1740341230000|2025-02-23 20:07:10|326.16|324.46|326.21|324.51|326.22|324.52|326.16|324.46|4
1740341240000|2025-02-23 20:07:20|326.22|324.52|326.24|324.54|326.25|324.55|326.22|324.52|6
1740341250000|2025-02-23 20:07:30|326.25|324.55|326.25|324.55|326.25|324.55|326.25|324.55|1
1740341260000|2025-02-23 20:07:40|326.26|324.56|326.17|324.47|326.26|324.56|326.17|324.47|5
1740341270000|2025-02-23 20:07:50|326.2|324.5|326.21|324.51|326.21|324.51|326.16|324.46|8
1740341280000|2025-02-23 20:08:00|326.18|324.48|326.18|324.48|326.23|324.53|326.18|324.48|7
1740341290000|2025-02-23 20:08:10|326.19|324.49|326.23|324.53|326.25|324.55|326.18|324.48|12
1740341310000|2025-02-23 20:08:30|326.25|324.55|326.23|324.53|326.25|324.55|326.2|324.5|8
1740341320000|2025-02-23 20:08:40|326.2|324.5|326.19|324.49|326.22|324.52|326.19|324.49|4
1740341330000|2025-02-23 20:08:50|326.2|324.5|326.2|324.5|326.2|324.5|326.2|324.5|1
1740341340000|2025-02-23 20:09:00|326.21|324.51|326.21|324.51|326.21|324.51|326.21|324.51|1
1740341350000|2025-02-23 20:09:10|326.22|324.52|326.23|324.53|326.23|324.53|326.21|324.51|8
1740341360000|2025-02-23 20:09:20|326.24|324.54|326.24|324.54|326.24|324.54|326.24|324.54|1
1740341380000|2025-02-23 20:09:40|326.25|324.55|326.22|324.52|326.25|324.55|326.22|324.52|6
1740341390000|2025-02-23 20:09:50|326.23|324.53|326.23|324.53|326.23|324.53|326.23|324.53|1
1740341400000|2025-02-23 20:10:00|326.21|324.51|326.21|324.51|326.21|324.51|326.21|324.51|1
1740341410000|2025-02-23 20:10:10|326.22|324.52|326.16|324.46|326.22|324.52|326.16|324.46|4
1740341420000|2025-02-23 20:10:20|326.17|324.47|326.2|324.5|326.2|324.5|326.17|324.47|2
1740341440000|2025-02-23 20:10:40|326.21|324.51|326.2|324.5|326.21|324.51|326.2|324.5|2
1740341460000|2025-02-23 20:11:00|326.21|324.51|326.22|324.52|326.22|324.52|326.21|324.51|2
1740341480000|2025-02-23 20:11:20|326.23|324.53|326.21|324.51|326.23|324.53|326.2|324.5|4
1740341490000|2025-02-23 20:11:30|326.22|324.52|326.22|324.52|326.22|324.52|326.22|324.52|1
1740341510000|2025-02-23 20:11:50|326.23|324.53|326.2|324.5|326.23|324.53|326.2|324.5|6
1740341520000|2025-02-23 20:12:00|326.21|324.51|326.21|324.51|326.21|324.51|326.21|324.51|1
1740341530000|2025-02-23 20:12:10|326.22|324.52|326.22|324.52|326.22|324.52|326.22|324.52|1
1740341540000|2025-02-23 20:12:20|326.23|324.53|326.22|324.52|326.23|324.53|326.22|324.52|4
1740341560000|2025-02-23 20:12:40|326.2|324.5|326.18|324.48|326.2|324.5|326.18|324.48|3
1740341570000|2025-02-23 20:12:50|326.19|324.49|326.15|324.45|326.19|324.49|326.15|324.45|7
1740341580000|2025-02-23 20:13:00|326.13|324.43|326|324.3|326.13|324.43|325.98|324.28|14
1740341590000|2025-02-23 20:13:10|326.01|324.31|325.82|324.12|326.01|324.31|325.82|324.12|12
1740341600000|2025-02-23 20:13:20|325.83|324.13|325.74|324.04|325.83|324.13|325.73|324.03|8
1740341610000|2025-02-23 20:13:30|325.73|324.03|325.74|324.04|325.74|324.04|325.71|324.01|7
1740341620000|2025-02-23 20:13:40|325.73|324.03|325.73|324.03|325.74|324.04|325.71|324.01|10
1740341630000|2025-02-23 20:13:50|325.71|324.01|325.79|324.09|325.79|324.09|325.71|324.01|5
1740341640000|2025-02-23 20:14:00|325.81|324.11|325.8|324.1|325.82|324.12|325.79|324.09|13
1740341650000|2025-02-23 20:14:10|325.81|324.11|325.83|324.13|325.83|324.13|325.8|324.1|3
1740341660000|2025-02-23 20:14:20|325.81|324.11|325.76|324.06|325.85|324.15|325.75|324.05|11
1740341670000|2025-02-23 20:14:30|325.79|324.09|325.8|324.1|325.8|324.1|325.76|324.06|5
1740341680000|2025-02-23 20:14:40|325.77|324.07|325.76|324.06|325.78|324.08|325.76|324.06|3
1740341690000|2025-02-23 20:14:50|325.74|324.04|325.75|324.05|325.75|324.05|325.72|324.02|4
1740341700000|2025-02-23 20:15:00|325.74|324.04|325.67|323.97|325.74|324.04|325.67|323.97|14
1740341710000|2025-02-23 20:15:10|325.6|323.9|325.73|324.03|325.75|324.05|325.57|323.87|16
1740341720000|2025-02-23 20:15:20|325.71|324.01|325.71|324.01|325.72|324.02|325.66|323.96|15
1740341730000|2025-02-23 20:15:30|325.72|324.02|325.73|324.03|325.73|324.03|325.72|324.02|2
1740341740000|2025-02-23 20:15:40|325.79|324.09|325.8|324.1|325.82|324.12|325.78|324.08|10
1740341750000|2025-02-23 20:15:50|325.79|324.09|325.82|324.12|325.82|324.12|325.79|324.09|2
1740341760000|2025-02-23 20:16:00|325.84|324.14|325.87|324.17|325.87|324.17|325.84|324.14|4
1740341770000|2025-02-23 20:16:10|325.86|324.16|325.87|324.17|325.87|324.17|325.86|324.16|2
1740341780000|2025-02-23 20:16:20|325.85|324.15|325.87|324.17|325.87|324.17|325.85|324.15|2
1740341790000|2025-02-23 20:16:30|325.91|324.21|326.03|324.33|326.03|324.33|325.91|324.21|4
1740341800000|2025-02-23 20:16:40|326.06|324.36|326.12|324.42|326.12|324.42|326.06|324.36|4
1740341820000|2025-02-23 20:17:00|326.04|324.34|326.01|324.31|326.08|324.38|325.99|324.29|5
1740341830000|2025-02-23 20:17:10|326.02|324.32|326.03|324.33|326.03|324.33|326.02|324.32|2
1740341840000|2025-02-23 20:17:20|326.07|324.37|326.11|324.41|326.11|324.41|326.07|324.37|2
1740341850000|2025-02-23 20:17:30|326.12|324.42|326.13|324.43|326.13|324.43|326.12|324.42|2
1740341860000|2025-02-23 20:17:40|326.14|324.44|326.11|324.41|326.14|324.44|326.11|324.41|5
1740341870000|2025-02-23 20:17:50|326.12|324.42|326.14|324.44|326.14|324.44|326.12|324.42|3
1740341880000|2025-02-23 20:18:00|326.15|324.45|326.15|324.45|326.15|324.45|326.15|324.45|1
1740341890000|2025-02-23 20:18:10|326.16|324.46|326.12|324.42|326.16|324.46|326.11|324.41|4
1740341900000|2025-02-23 20:18:20|326.13|324.43|326.12|324.42|326.13|324.43|326.11|324.41|3
1740341920000|2025-02-23 20:18:40|326.13|324.43|326.12|324.42|326.14|324.44|326.11|324.41|5
1740341940000|2025-02-23 20:19:00|326.11|324.41|326.11|324.41|326.11|324.41|326.11|324.41|1
1740341970000|2025-02-23 20:19:30|326.12|324.42|326.12|324.42|326.12|324.42|326.12|324.42|1
1740341980000|2025-02-23 20:19:40|326.13|324.43|326.17|324.47|326.18|324.48|326.13|324.43|11
1740341990000|2025-02-23 20:19:50|326.18|324.48|326.19|324.49|326.19|324.49|326.18|324.48|2
1740342000000|2025-02-23 20:20:00|326.15|324.45|326.21|324.51|326.21|324.51|326.15|324.45|4
1740342010000|2025-02-23 20:20:10|326.17|324.47|326.12|324.42|326.18|324.48|326.1|324.4|9
1740342020000|2025-02-23 20:20:20|326.13|324.43|326.14|324.44|326.14|324.44|326.13|324.43|2
1740342040000|2025-02-23 20:20:40|326.15|324.45|326.16|324.46|326.16|324.46|326.15|324.45|2
1740342050000|2025-02-23 20:20:50|326.17|324.47|326.16|324.46|326.17|324.47|326.15|324.45|6
1740342060000|2025-02-23 20:21:00|326.13|324.43|326.13|324.43|326.13|324.43|326.13|324.43|1
1740342070000|2025-02-23 20:21:10|326.14|324.44|326.15|324.45|326.15|324.45|326.12|324.42|5
1740342080000|2025-02-23 20:21:20|326.16|324.46|326.16|324.46|326.18|324.48|326.14|324.44|12
1740342110000|2025-02-23 20:21:50|326.17|324.47|326.16|324.46|326.18|324.48|326.16|324.46|3
1740342140000|2025-02-23 20:22:20|326.17|324.47|326.17|324.47|326.18|324.48|326.17|324.47|5
1740342160000|2025-02-23 20:22:40|326.18|324.48|326.18|324.48|326.18|324.48|326.18|324.48|1
1740342170000|2025-02-23 20:22:50|326.19|324.49|326.18|324.48|326.21|324.51|326.16|324.46|9
1740342180000|2025-02-23 20:23:00|326.19|324.49|326.17|324.47|326.2|324.5|326.17|324.47|3
1740342190000|2025-02-23 20:23:10|326.18|324.48|326.19|324.49|326.19|324.49|326.18|324.48|2
1740342200000|2025-02-23 20:23:20|326.2|324.5|326.2|324.5|326.2|324.5|326.19|324.49|3
1740342210000|2025-02-23 20:23:30|326.19|324.49|326.19|324.49|326.19|324.49|326.19|324.49|1
1740342240000|2025-02-23 20:24:00|326.2|324.5|326.15|324.45|326.2|324.5|326.14|324.44|6
1740342250000|2025-02-23 20:24:10|326.14|324.44|326.12|324.42|326.14|324.44|326.12|324.42|2
1740342270000|2025-02-23 20:24:30|326.13|324.43|326.13|324.43|326.13|324.43|326.13|324.43|1
1740342290000|2025-02-23 20:24:50|326.12|324.42|326.12|324.42|326.12|324.42|326.12|324.42|1
1740342330000|2025-02-23 20:25:30|326.11|324.41|326.08|324.38|326.11|324.41|326.06|324.36|8
1740342340000|2025-02-23 20:25:40|326.09|324.39|326.07|324.37|326.09|324.39|326.07|324.37|3
1740342350000|2025-02-23 20:25:50|326.08|324.38|326.08|324.38|326.09|324.39|326.06|324.36|5
1740342360000|2025-02-23 20:26:00|326.06|324.36|325.97|324.27|326.08|324.38|325.97|324.27|13
1740342370000|2025-02-23 20:26:10|325.98|324.28|325.91|324.21|325.98|324.28|325.9|324.2|15
1740342380000|2025-02-23 20:26:20|325.92|324.22|325.95|324.25|325.95|324.25|325.9|324.2|12
1740342390000|2025-02-23 20:26:30|325.98|324.28|326|324.3|326|324.3|325.98|324.28|4
1740342400000|2025-02-23 20:26:40|325.99|324.29|326.01|324.31|326.01|324.31|325.99|324.29|9
1740342410000|2025-02-23 20:26:50|325.99|324.29|325.99|324.29|326|324.3|325.99|324.29|7
1740342440000|2025-02-23 20:27:20|326.02|324.32|325.97|324.27|326.02|324.32|325.97|324.27|6
1740342450000|2025-02-23 20:27:30|325.98|324.28|325.99|324.29|325.99|324.29|325.98|324.28|2
1740342460000|2025-02-23 20:27:40|325.98|324.28|325.99|324.29|326|324.3|325.98|324.28|7
1740342470000|2025-02-23 20:27:50|325.98|324.28|325.98|324.28|325.98|324.28|325.98|324.28|1
1740342480000|2025-02-23 20:28:00|325.99|324.29|325.99|324.29|325.99|324.29|325.99|324.29|1
1740342490000|2025-02-23 20:28:10|326.02|324.32|325.97|324.27|326.02|324.32|325.97|324.27|2
1740342500000|2025-02-23 20:28:20|325.98|324.28|325.99|324.29|326|324.3|325.98|324.28|5
1740342510000|2025-02-23 20:28:30|326.01|324.31|325.99|324.29|326.01|324.31|325.98|324.28|4
1740342540000|2025-02-23 20:29:00|326.04|324.34|326.1|324.4|326.1|324.4|326.04|324.34|11
1740342550000|2025-02-23 20:29:10|326.11|324.41|326.11|324.41|326.12|324.42|326.1|324.4|5
1740342560000|2025-02-23 20:29:20|326.12|324.42|326.12|324.42|326.12|324.42|326.1|324.4|4
1740342570000|2025-02-23 20:29:30|326.11|324.41|326.1|324.4|326.11|324.41|326.1|324.4|2
1740342580000|2025-02-23 20:29:40|326.11|324.41|326.17|324.47|326.17|324.47|326.11|324.41|4
1740342590000|2025-02-23 20:29:50|326.16|324.46|326.13|324.43|326.16|324.46|326.12|324.42|6
1740342600000|2025-02-23 20:30:00|326.1|324.4|325.97|324.27|326.1|324.4|325.97|324.27|9
1740342610000|2025-02-23 20:30:10|325.98|324.28|326.01|324.31|326.01|324.31|325.98|324.28|6
1740342620000|2025-02-23 20:30:20|326.06|324.36|326.08|324.38|326.11|324.41|326.05|324.35|13
1740342630000|2025-02-23 20:30:30|326.07|324.37|326.01|324.31|326.09|324.39|326.01|324.31|8
1740342640000|2025-02-23 20:30:40|326.05|324.35|326.05|324.35|326.05|324.35|326.01|324.31|3
1740342650000|2025-02-23 20:30:50|326.06|324.36|326.06|324.36|326.07|324.37|326.06|324.36|3
1740342660000|2025-02-23 20:31:00|326.08|324.38|326.08|324.38|326.09|324.39|326.06|324.36|9
1740342680000|2025-02-23 20:31:20|326.07|324.37|325.98|324.28|326.07|324.37|325.97|324.27|15
1740342690000|2025-02-23 20:31:30|325.99|324.29|326.01|324.31|326.01|324.31|325.98|324.28|5
1740342700000|2025-02-23 20:31:40|325.99|324.29|325.99|324.29|325.99|324.29|325.97|324.27|6
1740342710000|2025-02-23 20:31:50|326|324.3|326|324.3|326|324.3|325.99|324.29|3
1740342720000|2025-02-23 20:32:00|325.99|324.29|325.98|324.28|325.99|324.29|325.98|324.28|2
1740342730000|2025-02-23 20:32:10|325.99|324.29|325.99|324.29|325.99|324.29|325.99|324.29|1
1740342740000|2025-02-23 20:32:20|326|324.3|326.08|324.38|326.08|324.38|325.99|324.29|10
1740342750000|2025-02-23 20:32:30|326.14|324.44|326.08|324.38|326.17|324.47|326.08|324.38|7
1740342760000|2025-02-23 20:32:40|326.11|324.41|326.09|324.39|326.11|324.41|326.07|324.37|13
1740342780000|2025-02-23 20:33:00|326.06|324.36|325.87|324.17|326.06|324.36|325.86|324.16|15
1740342790000|2025-02-23 20:33:10|325.86|324.16|325.87|324.17|325.87|324.17|325.8|324.1|10
1740342800000|2025-02-23 20:33:20|325.86|324.16|325.89|324.19|325.9|324.2|325.86|324.16|19
1740342810000|2025-02-23 20:33:30|325.88|324.18|325.89|324.19|325.9|324.2|325.86|324.16|8
1740342820000|2025-02-23 20:33:40|325.88|324.18|325.83|324.13|325.9|324.2|325.8|324.1|12
1740342830000|2025-02-23 20:33:50|325.84|324.14|325.89|324.19|325.89|324.19|325.82|324.12|11
1740342840000|2025-02-23 20:34:00|325.88|324.18|325.79|324.09|325.9|324.2|325.77|324.07|12
1740342850000|2025-02-23 20:34:10|325.8|324.1|325.8|324.1|325.81|324.11|325.76|324.06|13
1740342860000|2025-02-23 20:34:20|325.79|324.09|325.7|324|325.79|324.09|325.69|323.99|7
1740342870000|2025-02-23 20:34:30|325.74|324.04|325.79|324.09|325.81|324.11|325.73|324.03|11
1740342880000|2025-02-23 20:34:40|325.81|324.11|325.78|324.08|325.81|324.11|325.76|324.06|7
1740342890000|2025-02-23 20:34:50|325.77|324.07|325.72|324.02|325.78|324.08|325.71|324.01|20
1740342900000|2025-02-23 20:35:00|325.73|324.03|327.37|322.67|327.37|324.07|325.73|322.58|11
1740342910000|2025-02-23 20:35:10|327.38|322.68|327.28|322.58|327.4|322.7|327.27|322.57|13
1740342920000|2025-02-23 20:35:20|327.29|322.59|327.31|322.61|327.32|322.62|327.27|322.57|8
1740342930000|2025-02-23 20:35:30|327.33|322.63|327.31|322.61|327.33|322.63|327.29|322.59|8
1740342940000|2025-02-23 20:35:40|327.32|322.62|327.39|322.69|327.42|322.72|327.32|322.62|7
1740342950000|2025-02-23 20:35:50|327.4|322.7|327.4|322.7|327.42|322.72|327.4|322.7|6
1740342960000|2025-02-23 20:36:00|327.41|322.71|327.4|322.7|327.44|322.74|327.4|322.7|5
1740342970000|2025-02-23 20:36:10|327.38|322.68|327.35|322.65|327.4|322.7|327.35|322.65|5
1740342980000|2025-02-23 20:36:20|327.36|322.66|327.38|322.68|327.39|322.69|327.36|322.66|9
1740342990000|2025-02-23 20:36:30|327.37|322.67|327.37|322.67|327.37|322.67|327.36|322.66|3
1740343000000|2025-02-23 20:36:40|327.38|322.68|327.4|322.7|327.4|322.7|327.37|322.67|6
1740343020000|2025-02-23 20:37:00|327.42|322.72|327.4|322.7|327.42|322.72|327.4|322.7|5
1740343030000|2025-02-23 20:37:10|327.42|322.72|327.42|322.72|327.45|322.75|327.38|322.68|9
1740343040000|2025-02-23 20:37:20|327.43|322.73|327.42|322.72|327.44|322.74|327.41|322.71|7
1740343050000|2025-02-23 20:37:30|327.41|322.71|327.39|322.69|327.41|322.71|327.38|322.68|4
1740343060000|2025-02-23 20:37:40|327.4|322.7|327.39|322.69|327.41|322.71|327.39|322.69|5
1740343070000|2025-02-23 20:37:50|327.4|322.7|327.42|322.72|327.43|322.73|327.39|322.69|9
1740343080000|2025-02-23 20:38:00|327.43|322.73|327.41|322.71|327.43|322.73|327.41|322.71|2
1740343120000|2025-02-23 20:38:40|327.46|322.76|327.52|322.82|327.52|322.82|327.46|322.76|2
1740343150000|2025-02-23 20:39:10|327.5|322.8|327.52|322.82|327.52|322.82|327.5|322.8|2
1740343210000|2025-02-23 20:40:10|327.45|322.75|327.45|322.75|327.45|322.75|327.45|322.75|1
1740343230000|2025-02-23 20:40:30|327.48|322.78|327.47|322.77|327.52|322.82|327.47|322.77|5
1740343240000|2025-02-23 20:40:40|327.49|322.79|327.52|322.82|327.52|322.82|327.49|322.79|2
1740343260000|2025-02-23 20:41:00|327.48|322.78|327.45|322.75|327.49|322.79|327.43|322.73|9
1740343270000|2025-02-23 20:41:10|327.44|322.74|327.46|322.76|327.46|322.76|327.44|322.74|2
1740343280000|2025-02-23 20:41:20|327.45|322.75|327.45|322.75|327.46|322.76|327.45|322.75|3
1740343290000|2025-02-23 20:41:30|327.47|322.77|327.49|322.79|327.49|322.79|327.47|322.77|2
1740343300000|2025-02-23 20:41:40|327.5|322.8|327.52|322.82|327.52|322.82|327.5|322.8|2
1740343360000|2025-02-23 20:42:40|327.51|322.81|327.55|322.85|327.55|322.85|327.51|322.81|2
1740343370000|2025-02-23 20:42:50|327.54|322.84|327.51|322.81|327.54|322.84|327.5|322.8|4
1740343440000|2025-02-23 20:44:00|327.53|322.83|327.61|322.91|327.61|322.91|327.51|322.81|5
1740343450000|2025-02-23 20:44:10|327.64|322.94|327.55|322.85|327.66|322.96|327.53|322.83|7
1740343460000|2025-02-23 20:44:20|327.57|322.87|327.6|322.9|327.6|322.9|327.56|322.86|6
1740343500000|2025-02-23 20:45:00|327.5|322.8|327.49|322.79|327.5|322.8|327.49|322.79|2
1740343520000|2025-02-23 20:45:20|327.5|322.8|327.5|322.8|327.52|322.82|327.5|322.8|4
1740343530000|2025-02-23 20:45:30|327.52|322.82|327.52|322.82|327.52|322.82|327.52|322.82|1
1740343560000|2025-02-23 20:46:00|327.51|322.81|327.42|322.72|327.51|322.81|327.41|322.71|3
1740343570000|2025-02-23 20:46:10|327.41|322.71|327.37|322.67|327.41|322.71|327.37|322.67|3
1740343580000|2025-02-23 20:46:20|327.39|322.69|327.3|322.6|327.39|322.69|327.27|322.57|14
1740343590000|2025-02-23 20:46:30|327.26|322.56|327.33|322.63|327.33|322.63|327.25|322.55|9
1740343630000|2025-02-23 20:47:10|327.35|322.65|327.52|322.82|327.53|322.83|327.35|322.65|13
1740343640000|2025-02-23 20:47:20|327.55|322.85|327.62|322.92|327.62|322.92|327.55|322.85|3
1740343660000|2025-02-23 20:47:40|327.59|322.89|327.61|322.91|327.61|322.91|327.59|322.89|2
1740343670000|2025-02-23 20:47:50|327.56|322.86|327.55|322.85|327.56|322.86|327.53|322.83|3
1740343680000|2025-02-23 20:48:00|327.56|322.86|327.6|322.9|327.6|322.9|327.56|322.86|3
1740343720000|2025-02-23 20:48:40|327.62|322.92|327.62|322.92|327.62|322.92|327.61|322.91|3
1740343730000|2025-02-23 20:48:50|327.57|322.87|327.55|322.85|327.57|322.87|327.55|322.85|2
1740343740000|2025-02-23 20:49:00|327.52|322.82|327.54|322.84|327.55|322.85|327.52|322.82|6
1740343770000|2025-02-23 20:49:30|327.57|322.87|327.59|322.89|327.59|322.89|327.57|322.87|2
1740343800000|2025-02-23 20:50:00|327.57|322.87|327.55|322.85|327.59|322.89|327.55|322.85|4
1740343810000|2025-02-23 20:50:10|327.53|322.83|327.49|322.79|327.53|322.83|327.49|322.79|2
1740343820000|2025-02-23 20:50:20|327.47|322.77|327.43|322.73|327.47|322.77|327.41|322.71|4
1740343830000|2025-02-23 20:50:30|327.44|322.74|327.44|322.74|327.44|322.74|327.44|322.74|1
1740343850000|2025-02-23 20:50:50|327.51|322.81|327.52|322.82|327.52|322.82|327.51|322.81|2
1740343870000|2025-02-23 20:51:10|327.53|322.83|327.58|322.88|327.58|322.88|327.53|322.83|5
1740343880000|2025-02-23 20:51:20|327.57|322.87|327.59|322.89|327.59|322.89|327.57|322.87|7
1740343890000|2025-02-23 20:51:30|327.58|322.88|327.64|322.94|327.64|322.94|327.58|322.88|8
1740343900000|2025-02-23 20:51:40|327.62|322.92|327.61|322.91|327.62|322.92|327.6|322.9|3
1740343910000|2025-02-23 20:51:50|327.62|322.92|327.66|322.96|327.7|323|327.62|322.92|6
1740343920000|2025-02-23 20:52:00|327.68|322.98|327.68|322.98|327.68|322.98|327.65|322.95|11
1740343930000|2025-02-23 20:52:10|327.69|322.99|327.7|323|327.7|323|327.69|322.99|2
1740343940000|2025-02-23 20:52:20|327.68|322.98|327.69|322.99|327.69|322.99|327.68|322.98|2
1740343960000|2025-02-23 20:52:40|327.7|323|327.67|322.97|327.7|323|327.67|322.97|2
1740343970000|2025-02-23 20:52:50|327.66|322.96|327.67|322.97|327.67|322.97|327.66|322.96|4
1740343980000|2025-02-23 20:53:00|327.66|322.96|327.64|322.94|327.66|322.96|327.64|322.94|2
1740344020000|2025-02-23 20:53:40|327.61|322.91|327.62|322.92|327.62|322.92|327.61|322.91|2
1740344030000|2025-02-23 20:53:50|327.63|322.93|327.6|322.9|327.63|322.93|327.6|322.9|2
1740344040000|2025-02-23 20:54:00|327.63|322.93|327.62|322.92|327.66|322.96|327.6|322.9|7
1740344050000|2025-02-23 20:54:10|327.58|322.88|327.62|322.92|327.62|322.92|327.58|322.88|2
1740344060000|2025-02-23 20:54:20|327.63|322.93|327.7|323|327.7|323|327.63|322.93|4
1740344100000|2025-02-23 20:55:00|327.67|322.97|327.67|322.97|327.67|322.97|327.67|322.97|1
1740344110000|2025-02-23 20:55:10|327.69|322.99|327.69|322.99|327.69|322.99|327.69|322.99|1
1740344120000|2025-02-23 20:55:20|327.7|323|327.7|323|327.7|323|327.7|323|1
1740344190000|2025-02-23 20:56:30|327.71|323.01|327.75|323.05|327.75|323.05|327.71|323.01|8
1740344200000|2025-02-23 20:56:40|327.73|323.03|327.74|323.04|327.75|323.05|327.73|323.03|5
1740344210000|2025-02-23 20:56:50|327.75|323.05|327.76|323.06|327.76|323.06|327.75|323.05|2
1740344220000|2025-02-23 20:57:00|327.74|323.04|327.74|323.04|327.74|323.04|327.72|323.02|4
1740344230000|2025-02-23 20:57:10|327.75|323.05|327.75|323.05|327.76|323.06|327.75|323.05|3
1740344250000|2025-02-23 20:57:30|327.76|323.06|327.76|323.06|327.76|323.06|327.76|323.06|1
1740344260000|2025-02-23 20:57:40|327.77|323.07|327.77|323.07|327.77|323.07|327.73|323.03|7
1740344270000|2025-02-23 20:57:50|327.78|323.08|327.78|323.08|327.78|323.08|327.78|323.08|1
1740344280000|2025-02-23 20:58:00|327.75|323.05|327.75|323.05|327.75|323.05|327.75|323.05|1
1740344290000|2025-02-23 20:58:10|327.76|323.06|327.75|323.05|327.76|323.06|327.75|323.05|4
1740344300000|2025-02-23 20:58:20|327.76|323.06|327.76|323.06|327.76|323.06|327.76|323.06|1
1740344310000|2025-02-23 20:58:30|327.77|323.07|327.78|323.08|327.78|323.08|327.77|323.07|2
1740344320000|2025-02-23 20:58:40|327.75|323.05|327.76|323.06|327.77|323.07|327.75|323.05|8
1740344350000|2025-02-23 20:59:10|327.77|323.07|327.75|323.05|327.77|323.07|327.75|323.05|5
1740344360000|2025-02-23 20:59:20|327.76|323.06|327.76|323.06|327.76|323.06|327.76|323.06|1
1740344380000|2025-02-23 20:59:40|327.77|323.07|327.76|323.06|327.78|323.08|327.76|323.06|3
1740344390000|2025-02-23 20:59:50|327.77|323.07|327.77|323.07|327.78|323.08|327.76|323.06|4
1740344400000|2025-02-23 21:00:00|327.74|323.04|327.71|323.01|327.74|323.04|327.71|323.01|2
1740344410000|2025-02-23 21:00:10|327.72|323.02|327.7|323|327.72|323.02|327.7|323|2
1740344420000|2025-02-23 21:00:20|327.71|323.01|327.7|323|327.71|323.01|327.7|323|4
1740344430000|2025-02-23 21:00:30|327.68|322.98|327.63|322.93|327.68|322.98|327.6|322.9|8
1740344440000|2025-02-23 21:00:40|327.61|322.91|327.64|322.94|327.64|322.94|327.61|322.91|3
1740344450000|2025-02-23 21:00:50|327.66|322.96|327.67|322.97|327.67|322.97|327.66|322.96|2
1740344460000|2025-02-23 21:01:00|327.68|322.98|327.74|323.04|327.74|323.04|327.68|322.98|6
1740344470000|2025-02-23 21:01:10|327.71|323.01|327.73|323.03|327.73|323.03|327.71|323.01|3
1740344480000|2025-02-23 21:01:20|327.74|323.04|327.75|323.05|327.75|323.05|327.74|323.04|2
1740344490000|2025-02-23 21:01:30|327.76|323.06|327.79|323.09|327.79|323.09|327.76|323.06|4
1740344500000|2025-02-23 21:01:40|327.78|323.08|327.73|323.03|327.78|323.08|327.73|323.03|2
1740344510000|2025-02-23 21:01:50|327.74|323.04|327.75|323.05|327.75|323.05|327.74|323.04|2
1740344520000|2025-02-23 21:02:00|327.73|323.03|327.71|323.01|327.73|323.03|327.7|323|3
1740344530000|2025-02-23 21:02:10|327.72|323.02|327.74|323.04|327.74|323.04|327.72|323.02|3
1740344540000|2025-02-23 21:02:20|327.71|323.01|327.71|323.01|327.72|323.02|327.71|323.01|5
1740344550000|2025-02-23 21:02:30|327.7|323|327.68|322.98|327.71|323.01|327.68|322.98|3
1740344560000|2025-02-23 21:02:40|327.69|322.99|327.69|322.99|327.69|322.99|327.69|322.99|1
1740344580000|2025-02-23 21:03:00|327.67|322.97|327.66|322.96|327.67|322.97|327.62|322.92|5
1740344590000|2025-02-23 21:03:10|327.67|322.97|327.7|323|327.7|323|327.67|322.97|4
1740344610000|2025-02-23 21:03:30|327.71|323.01|327.71|323.01|327.71|323.01|327.71|323.01|1
1740344620000|2025-02-23 21:03:40|327.7|323|327.71|323.01|327.71|323.01|327.7|323|2
1740344640000|2025-02-23 21:04:00|327.72|323.02|327.73|323.03|327.73|323.03|327.7|323|7
1740344650000|2025-02-23 21:04:10|327.74|323.04|327.76|323.06|327.76|323.06|327.74|323.04|3
1740344660000|2025-02-23 21:04:20|327.72|323.02|327.7|323|327.72|323.02|327.7|323|2
1740344670000|2025-02-23 21:04:30|327.71|323.01|327.74|323.04|327.74|323.04|327.71|323.01|6
1740344690000|2025-02-23 21:04:50|327.72|323.02|327.72|323.02|327.72|323.02|327.72|323.02|1
1740344700000|2025-02-23 21:05:00|327.7|323|327.71|323.01|327.73|323.03|327.7|323|9
1740344710000|2025-02-23 21:05:10|327.72|323.02|327.72|323.02|327.72|323.02|327.72|323.02|1
1740344730000|2025-02-23 21:05:30|327.73|323.03|327.71|323.01|327.73|323.03|327.7|323|6
1740344740000|2025-02-23 21:05:40|327.72|323.02|327.72|323.02|327.72|323.02|327.72|323.02|1
1740344760000|2025-02-23 21:06:00|327.7|323|327.7|323|327.71|323.01|327.7|323|3
1740344770000|2025-02-23 21:06:10|327.71|323.01|327.68|322.98|327.71|323.01|327.68|322.98|6
1740344780000|2025-02-23 21:06:20|327.69|322.99|327.69|322.99|327.7|323|327.68|322.98|8
1740344800000|2025-02-23 21:06:40|327.7|323|327.72|323.02|327.72|323.02|327.7|323|2
1740344810000|2025-02-23 21:06:50|327.73|323.03|327.73|323.03|327.73|323.03|327.73|323.03|1
1740344820000|2025-02-23 21:07:00|327.7|323|327.7|323|327.7|323|327.7|323|1
1740344830000|2025-02-23 21:07:10|327.71|323.01|327.75|323.05|327.75|323.05|327.71|323.01|7
1740344840000|2025-02-23 21:07:20|327.76|323.06|327.79|323.09|327.79|323.09|327.76|323.06|4
1740344850000|2025-02-23 21:07:30|327.8|323.1|327.8|323.1|327.8|323.1|327.8|323.1|1
1740344860000|2025-02-23 21:07:40|327.79|323.09|327.75|323.05|327.8|323.1|327.75|323.05|6
1740344890000|2025-02-23 21:08:10|327.76|323.06|327.76|323.06|327.77|323.07|327.75|323.05|4
1740344900000|2025-02-23 21:08:20|327.77|323.07|327.76|323.06|327.77|323.07|327.75|323.05|3
1740344910000|2025-02-23 21:08:30|327.74|323.04|327.74|323.04|327.74|323.04|327.74|323.04|1
1740344920000|2025-02-23 21:08:40|327.75|323.05|327.74|323.04|327.75|323.05|327.74|323.04|4
1740344930000|2025-02-23 21:08:50|327.75|323.05|327.81|323.11|327.82|323.12|327.75|323.05|3
1740344940000|2025-02-23 21:09:00|327.76|323.06|327.77|323.07|327.78|323.08|327.76|323.06|4
1740344950000|2025-02-23 21:09:10|327.78|323.08|327.77|323.07|327.78|323.08|327.77|323.07|2
1740344960000|2025-02-23 21:09:20|327.8|323.1|327.8|323.1|327.8|323.1|327.79|323.09|3
1740344970000|2025-02-23 21:09:30|327.79|323.09|327.79|323.09|327.8|323.1|327.77|323.07|6
1740344980000|2025-02-23 21:09:40|327.8|323.1|327.78|323.08|327.8|323.1|327.78|323.08|2
1740344990000|2025-02-23 21:09:50|327.8|323.1|327.78|323.08|327.8|323.1|327.78|323.08|3
1740345000000|2025-02-23 21:10:00|327.82|323.12|327.8|323.1|327.86|323.16|327.8|323.1|6
1740345020000|2025-02-23 21:10:20|327.83|323.13|327.86|323.16|327.86|323.16|327.83|323.13|2
1740345050000|2025-02-23 21:10:50|327.87|323.17|327.9|323.2|327.9|323.2|327.87|323.17|4
1740345060000|2025-02-23 21:11:00|327.91|323.21|327.91|323.21|327.91|323.21|327.91|323.21|1
1740345070000|2025-02-23 21:11:10|327.88|323.18|327.89|323.19|327.89|323.19|327.88|323.18|2
1740345080000|2025-02-23 21:11:20|327.9|323.2|327.89|323.19|327.9|323.2|327.88|323.18|6
1740345100000|2025-02-23 21:11:40|327.87|323.17|327.87|323.17|327.87|323.17|327.86|323.16|3
1740345110000|2025-02-23 21:11:50|327.86|323.16|327.75|323.05|327.86|323.16|327.74|323.04|6
1740345120000|2025-02-23 21:12:00|327.76|323.06|327.73|323.03|327.76|323.06|327.73|323.03|10
1740345140000|2025-02-23 21:12:20|327.75|323.05|327.75|323.05|327.75|323.05|327.73|323.03|3
1740345150000|2025-02-23 21:12:30|327.76|323.06|327.78|323.08|327.78|323.08|327.76|323.06|5
1740345160000|2025-02-23 21:12:40|327.81|323.11|327.77|323.07|327.81|323.11|327.77|323.07|2
1740345170000|2025-02-23 21:12:50|327.76|323.06|327.78|323.08|327.78|323.08|327.76|323.06|6
1740345180000|2025-02-23 21:13:00|327.81|323.11|327.78|323.08|327.81|323.11|327.76|323.06|9
1740345190000|2025-02-23 21:13:10|327.76|323.06|327.76|323.06|327.78|323.08|327.75|323.05|5
1740345200000|2025-02-23 21:13:20|327.75|323.05|327.75|323.05|327.75|323.05|327.75|323.05|1
1740345210000|2025-02-23 21:13:30|327.72|323.02|327.71|323.01|327.75|323.05|327.67|322.97|13
1740345220000|2025-02-23 21:13:40|327.73|323.03|327.71|323.01|327.73|323.03|327.71|323.01|4
1740345230000|2025-02-23 21:13:50|327.68|322.98|327.68|322.98|327.7|323|327.65|322.95|14
1740345240000|2025-02-23 21:14:00|327.7|323|327.65|322.95|327.7|323|327.65|322.95|6
1740345250000|2025-02-23 21:14:10|327.69|322.99|327.56|322.86|327.69|322.99|327.56|322.86|6
1740345260000|2025-02-23 21:14:20|327.58|322.88|327.61|322.91|327.61|322.91|327.56|322.86|8
1740345270000|2025-02-23 21:14:30|327.58|322.88|327.61|322.91|327.62|322.92|327.58|322.88|4
1740345300000|2025-02-23 21:15:00|327.63|322.93|327.61|322.91|327.63|322.93|327.59|322.89|4
1740345310000|2025-02-23 21:15:10|327.58|322.88|327.59|322.89|327.6|322.9|327.57|322.87|5
1740345320000|2025-02-23 21:15:20|327.61|322.91|327.63|322.93|327.68|322.98|327.61|322.91|10
1740345330000|2025-02-23 21:15:30|327.62|322.92|327.49|322.79|327.62|322.92|327.49|322.79|13
1740345340000|2025-02-23 21:15:40|327.48|322.78|327.48|322.78|327.48|322.78|327.48|322.78|1
1740345350000|2025-02-23 21:15:50|327.52|322.82|327.51|322.81|327.52|322.82|327.5|322.8|7
1740345360000|2025-02-23 21:16:00|327.49|322.79|327.54|322.84|327.59|322.89|327.49|322.79|19
1740345370000|2025-02-23 21:16:10|327.56|322.86|327.59|322.89|327.65|322.95|327.56|322.86|8
1740345380000|2025-02-23 21:16:20|327.62|322.92|327.61|322.91|327.62|322.92|327.61|322.91|2
1740345390000|2025-02-23 21:16:30|327.65|322.95|327.68|322.98|327.68|322.98|327.62|322.92|11
1740345400000|2025-02-23 21:16:40|327.65|322.95|327.65|322.95|327.65|322.95|327.65|322.95|1
1740345410000|2025-02-23 21:16:50|327.66|322.96|327.69|322.99|327.72|323.02|327.65|322.95|8
1740345420000|2025-02-23 21:17:00|327.75|323.05|327.78|323.08|327.8|323.1|327.75|323.05|11
1740345430000|2025-02-23 21:17:10|327.8|323.1|327.78|323.08|327.8|323.1|327.78|323.08|2
1740345440000|2025-02-23 21:17:20|327.76|323.06|327.76|323.06|327.78|323.08|327.75|323.05|9
1740345450000|2025-02-23 21:17:30|327.78|323.08|327.78|323.08|327.79|323.09|327.76|323.06|6
1740345460000|2025-02-23 21:17:40|327.79|323.09|327.77|323.07|327.81|323.11|327.76|323.06|11
1740345470000|2025-02-23 21:17:50|327.76|323.06|327.77|323.07|327.78|323.08|327.76|323.06|4
1740345480000|2025-02-23 21:18:00|327.8|323.1|327.68|322.98|327.8|323.1|327.68|322.98|16
1740345510000|2025-02-23 21:18:30|327.71|323.01|327.7|323|327.71|323.01|327.7|323|2
1740345520000|2025-02-23 21:18:40|327.69|322.99|327.69|322.99|327.69|322.99|327.69|322.99|1
1740345530000|2025-02-23 21:18:50|327.7|323|327.58|322.88|327.7|323|327.54|322.84|15
1740345540000|2025-02-23 21:19:00|327.6|322.9|327.57|322.87|327.61|322.91|327.49|322.79|20
1740345550000|2025-02-23 21:19:10|327.55|322.85|327.54|322.84|327.55|322.85|327.46|322.76|12
1740345560000|2025-02-23 21:19:20|327.52|322.82|327.47|322.77|327.52|322.82|327.46|322.76|9
1740345570000|2025-02-23 21:19:30|327.45|322.75|327.37|322.67|327.46|322.76|327.37|322.67|7
1740345580000|2025-02-23 21:19:40|327.36|322.66|327.37|322.67|327.37|322.67|327.36|322.66|2
1740345590000|2025-02-23 21:19:50|327.39|322.69|327.38|322.68|327.44|322.74|327.37|322.67|12
1740345600000|2025-02-23 21:20:00|327.46|322.76|327.5|322.8|327.51|322.81|327.46|322.76|10
1740345610000|2025-02-23 21:20:10|327.49|322.79|327.47|322.77|327.5|322.8|327.47|322.77|5
1740345620000|2025-02-23 21:20:20|327.51|322.81|327.38|322.68|327.51|322.81|327.38|322.68|18
1740345630000|2025-02-23 21:20:30|327.4|322.7|327.42|322.72|327.42|322.72|327.37|322.67|6
1740345640000|2025-02-23 21:20:40|327.43|322.73|327.39|322.69|327.43|322.73|327.39|322.69|3
1740345650000|2025-02-23 21:20:50|327.45|322.75|327.55|322.85|327.55|322.85|327.45|322.75|17
1740345660000|2025-02-23 21:21:00|327.56|322.86|327.6|322.9|327.6|322.9|327.56|322.86|8
1740345670000|2025-02-23 21:21:10|327.62|322.92|327.55|322.85|327.62|322.92|327.5|322.8|9
1740345680000|2025-02-23 21:21:20|327.56|322.86|327.57|322.87|327.61|322.91|327.56|322.86|6
1740345690000|2025-02-23 21:21:30|327.61|322.91|327.57|322.87|327.61|322.91|327.57|322.87|2
1740345700000|2025-02-23 21:21:40|327.56|322.86|327.58|322.88|327.59|322.89|327.56|322.86|3
1740345710000|2025-02-23 21:21:50|327.53|322.83|327.48|322.78|327.57|322.87|327.48|322.78|6
1740345720000|2025-02-23 21:22:00|327.47|322.77|327.47|322.77|327.49|322.79|327.46|322.76|4
1740345730000|2025-02-23 21:22:10|327.48|322.78|327.49|322.79|327.51|322.81|327.47|322.77|8
1740345740000|2025-02-23 21:22:20|327.51|322.81|327.49|322.79|327.51|322.81|327.49|322.79|3
1740345750000|2025-02-23 21:22:30|327.47|322.77|327.33|322.63|327.47|322.77|327.33|322.63|7
1740345760000|2025-02-23 21:22:40|327.32|322.62|327.32|322.62|327.32|322.62|327.32|322.62|1
1740345770000|2025-02-23 21:22:50|327.37|322.67|327.41|322.71|327.41|322.71|327.37|322.67|8
1740345780000|2025-02-23 21:23:00|327.4|322.7|327.46|322.76|327.47|322.77|327.4|322.7|3
1740345790000|2025-02-23 21:23:10|327.51|322.81|327.5|322.8|327.51|322.81|327.49|322.79|6
1740345800000|2025-02-23 21:23:20|327.51|322.81|327.49|322.79|327.51|322.81|327.49|322.79|2
1740345810000|2025-02-23 21:23:30|327.54|322.84|327.58|322.88|327.59|322.89|327.54|322.84|6
1740345820000|2025-02-23 21:23:40|327.56|322.86|327.55|322.85|327.58|322.88|327.54|322.84|8
1740345830000|2025-02-23 21:23:50|327.53|322.83|327.53|322.83|327.53|322.83|327.53|322.83|1
1740345840000|2025-02-23 21:24:00|327.51|322.81|327.56|322.86|327.56|322.86|327.51|322.81|7
1740345850000|2025-02-23 21:24:10|327.54|322.84|327.48|322.78|327.54|322.84|327.48|322.78|5
1740345870000|2025-02-23 21:24:30|327.46|322.76|327.41|322.71|327.47|322.77|327.4|322.7|11
1740345880000|2025-02-23 21:24:40|327.4|322.7|327.41|322.71|327.44|322.74|327.4|322.7|4
1740345900000|2025-02-23 21:25:00|327.37|322.67|327.37|322.67|327.37|322.67|327.35|322.65|5
1740345910000|2025-02-23 21:25:10|327.39|322.69|327.37|322.67|327.4|322.7|327.37|322.67|3
1740345920000|2025-02-23 21:25:20|327.38|322.68|327.37|322.67|327.38|322.68|327.37|322.67|2
1740345950000|2025-02-23 21:25:50|327.45|322.75|327.48|322.78|327.48|322.78|327.45|322.75|2
1740345960000|2025-02-23 21:26:00|327.46|322.76|327.46|322.76|327.48|322.78|327.46|322.76|3
1740345970000|2025-02-23 21:26:10|327.47|322.77|327.45|322.75|327.47|322.77|327.45|322.75|3
1740345980000|2025-02-23 21:26:20|327.44|322.74|327.44|322.74|327.44|322.74|327.44|322.74|1
1740346020000|2025-02-23 21:27:00|327.48|322.78|327.47|322.77|327.48|322.78|327.46|322.76|5
1740346030000|2025-02-23 21:27:10|327.49|322.79|327.47|322.77|327.49|322.79|327.47|322.77|3
1740346050000|2025-02-23 21:27:30|327.46|322.76|327.44|322.74|327.46|322.76|327.42|322.72|4
1740346080000|2025-02-23 21:28:00|327.4|322.7|327.37|322.67|327.4|322.7|327.37|322.67|2
1740346090000|2025-02-23 21:28:10|327.38|322.68|327.38|322.68|327.39|322.69|327.37|322.67|4
1740346110000|2025-02-23 21:28:30|327.41|322.71|327.39|322.69|327.41|322.71|327.38|322.68|8
1740346120000|2025-02-23 21:28:40|327.38|322.68|327.39|322.69|327.4|322.7|327.38|322.68|4
1740346130000|2025-02-23 21:28:50|327.4|322.7|327.39|322.69|327.4|322.7|327.39|322.69|4
1740346140000|2025-02-23 21:29:00|327.42|322.72|327.48|322.78|327.48|322.78|327.37|322.67|9
1740346150000|2025-02-23 21:29:10|327.46|322.76|327.46|322.76|327.46|322.76|327.46|322.76|1
1740346160000|2025-02-23 21:29:20|327.47|322.77|327.48|322.78|327.48|322.78|327.47|322.77|2
1740346180000|2025-02-23 21:29:40|327.52|322.82|327.48|322.78|327.52|322.82|327.48|322.78|5
1740346190000|2025-02-23 21:29:50|327.49|322.79|327.48|322.78|327.5|322.8|327.47|322.77|6
1740346200000|2025-02-23 21:30:00|327.47|322.77|327.48|322.78|327.51|322.81|327.47|322.77|5
1740346210000|2025-02-23 21:30:10|327.5|322.8|327.57|322.87|327.6|322.9|327.48|322.78|9
1740346220000|2025-02-23 21:30:20|327.58|322.88|327.57|322.87|327.58|322.88|327.57|322.87|4
1740346230000|2025-02-23 21:30:30|327.6|322.9|327.68|322.98|327.68|322.98|327.59|322.89|5
1740346240000|2025-02-23 21:30:40|327.66|322.96|327.66|322.96|327.67|322.97|327.66|322.96|3
1740346250000|2025-02-23 21:30:50|327.65|322.95|327.59|322.89|327.65|322.95|327.59|322.89|4
1740346260000|2025-02-23 21:31:00|327.57|322.87|327.56|322.86|327.57|322.87|327.56|322.86|2
1740346270000|2025-02-23 21:31:10|327.57|322.87|327.56|322.86|327.57|322.87|327.55|322.85|4
1740346280000|2025-02-23 21:31:20|327.58|322.88|327.58|322.88|327.58|322.88|327.56|322.86|3
1740346290000|2025-02-23 21:31:30|327.62|322.92|327.57|322.87|327.62|322.92|327.57|322.87|3
1740346310000|2025-02-23 21:31:50|327.55|322.85|327.49|322.79|327.55|322.85|327.48|322.78|3
1740346320000|2025-02-23 21:32:00|327.48|322.78|327.47|322.77|327.49|322.79|327.47|322.77|4
1740346340000|2025-02-23 21:32:20|327.52|322.82|327.49|322.79|327.53|322.83|327.48|322.78|4
1740346360000|2025-02-23 21:32:40|327.51|322.81|327.5|322.8|327.51|322.81|327.49|322.79|4
1740346370000|2025-02-23 21:32:50|327.51|322.81|327.49|322.79|327.52|322.82|327.49|322.79|7
1740346380000|2025-02-23 21:33:00|327.47|322.77|327.45|322.75|327.47|322.77|327.45|322.75|2
1740346390000|2025-02-23 21:33:10|327.41|322.71|327.39|322.69|327.42|322.72|327.38|322.68|7
1740346410000|2025-02-23 21:33:30|327.41|322.71|327.4|322.7|327.41|322.71|327.39|322.69|4
1740346420000|2025-02-23 21:33:40|327.42|322.72|327.39|322.69|327.42|322.72|327.39|322.69|10
1740346430000|2025-02-23 21:33:50|327.4|322.7|327.38|322.68|327.41|322.71|327.38|322.68|5
1740346440000|2025-02-23 21:34:00|327.37|322.67|327.29|322.59|327.38|322.68|327.29|322.59|9
1740346450000|2025-02-23 21:34:10|327.27|322.57|327.3|322.6|327.32|322.62|327.27|322.57|9
1740346460000|2025-02-23 21:34:20|327.29|322.59|327.3|322.6|327.31|322.61|327.28|322.58|12
1740346470000|2025-02-23 21:34:30|327.29|322.59|327.29|322.59|327.31|322.61|327.27|322.57|7
1740346480000|2025-02-23 21:34:40|327.28|322.58|327.29|322.59|327.32|322.62|327.27|322.57|5
1740346500000|2025-02-23 21:35:00|327.28|322.58|327.29|322.59|327.29|322.59|327.28|322.58|2
1740346510000|2025-02-23 21:35:10|327.28|322.58|327.29|322.59|327.34|322.64|327.28|322.58|6
1740346520000|2025-02-23 21:35:20|327.27|322.57|327.29|322.59|327.29|322.59|327.27|322.57|4
1740346530000|2025-02-23 21:35:30|327.3|322.6|327.28|322.58|327.3|322.6|327.28|322.58|5
1740346540000|2025-02-23 21:35:40|327.29|322.59|327.29|322.59|327.35|322.65|327.29|322.59|11
1740346550000|2025-02-23 21:35:50|327.31|322.61|327.31|322.61|327.32|322.62|327.3|322.6|5
1740346560000|2025-02-23 21:36:00|327.32|322.62|327.29|322.59|327.32|322.62|327.29|322.59|5
1740346570000|2025-02-23 21:36:10|327.34|322.64|327.39|322.69|327.42|322.72|327.34|322.64|15
1740346580000|2025-02-23 21:36:20|327.37|322.67|327.37|322.67|327.4|322.7|327.36|322.66|10
1740346590000|2025-02-23 21:36:30|327.35|322.65|327.3|322.6|327.35|322.65|327.28|322.58|6
1740346600000|2025-02-23 21:36:40|327.32|322.62|327.3|322.6|327.32|322.62|327.26|322.56|11
1740346610000|2025-02-23 21:36:50|327.27|322.57|327.21|322.51|327.27|322.57|327.21|322.51|8
1740346620000|2025-02-23 21:37:00|327.22|322.52|327.22|322.52|327.22|322.52|327.19|322.49|6
1740346630000|2025-02-23 21:37:10|327.21|322.51|327.21|322.51|327.21|322.51|327.19|322.49|7
1740346640000|2025-02-23 21:37:20|327.2|322.5|327.21|322.51|327.21|322.51|327.2|322.5|2
1740346650000|2025-02-23 21:37:30|327.2|322.5|327.19|322.49|327.2|322.5|327.18|322.48|5
1740346660000|2025-02-23 21:37:40|327.21|322.51|327.18|322.48|327.21|322.51|327.18|322.48|8
1740346670000|2025-02-23 21:37:50|327.17|322.47|327.26|322.56|327.27|322.57|327.17|322.47|11
1740346680000|2025-02-23 21:38:00|327.27|322.57|327.27|322.57|327.3|322.6|327.23|322.53|10
1740346700000|2025-02-23 21:38:20|327.28|322.58|327.27|322.57|327.29|322.59|327.25|322.55|10
1740346760000|2025-02-23 21:39:20|327.3|322.6|327.28|322.58|327.3|322.6|327.28|322.58|2
1740346770000|2025-02-23 21:39:30|327.3|322.6|327.29|322.59|327.3|322.6|327.28|322.58|5
1740346780000|2025-02-23 21:39:40|327.26|322.56|327.29|322.59|327.3|322.6|327.26|322.56|4
1740346800000|2025-02-23 21:40:00|327.25|322.55|327.28|322.58|327.28|322.58|327.25|322.55|2
1740346820000|2025-02-23 21:40:20|327.3|322.6|327.29|322.59|327.3|322.6|327.29|322.59|2
1740346840000|2025-02-23 21:40:40|327.27|322.57|327.24|322.54|327.27|322.57|327.24|322.54|2
1740346850000|2025-02-23 21:40:50|327.21|322.51|327.25|322.55|327.25|322.55|327.21|322.51|7
1740346870000|2025-02-23 21:41:10|327.26|322.56|327.24|322.54|327.26|322.56|327.24|322.54|2
1740346880000|2025-02-23 21:41:20|327.28|322.58|327.29|322.59|327.3|322.6|327.27|322.57|4
1740346900000|2025-02-23 21:41:40|327.27|322.57|327.27|322.57|327.27|322.57|327.24|322.54|4
1740346980000|2025-02-23 21:43:00|327.28|322.58|327.3|322.6|327.32|322.62|327.28|322.58|8
1740346990000|2025-02-23 21:43:10|327.34|322.64|327.3|322.6|327.34|322.64|327.3|322.6|5
1740347030000|2025-02-23 21:43:50|327.32|322.62|327.3|322.6|327.32|322.62|327.3|322.6|2
1740347040000|2025-02-23 21:44:00|327.31|322.61|327.3|322.6|327.31|322.61|327.28|322.58|5
1740347100000|2025-02-23 21:45:00|327.31|322.61|327.31|322.61|327.31|322.61|327.31|322.61|1
1740347160000|2025-02-23 21:46:00|327.37|322.67|327.4|322.7|327.4|322.7|327.37|322.67|2
1740347170000|2025-02-23 21:46:10|327.36|322.66|327.37|322.67|327.37|322.67|327.36|322.66|2
1740347180000|2025-02-23 21:46:20|327.38|322.68|327.37|322.67|327.4|322.7|327.37|322.67|5
1740347190000|2025-02-23 21:46:30|327.4|322.7|327.4|322.7|327.4|322.7|327.39|322.69|3
1740347200000|2025-02-23 21:46:40|327.38|322.68|327.37|322.67|327.38|322.68|327.37|322.67|2
1740347210000|2025-02-23 21:46:50|327.36|322.66|327.35|322.65|327.36|322.66|327.35|322.65|2
1740347220000|2025-02-23 21:47:00|327.36|322.66|327.36|322.66|327.37|322.67|327.34|322.64|5
1740347230000|2025-02-23 21:47:10|327.35|322.65|327.35|322.65|327.35|322.65|327.34|322.64|3
1740347240000|2025-02-23 21:47:20|327.37|322.67|327.36|322.66|327.37|322.67|327.36|322.66|2
1740347250000|2025-02-23 21:47:30|327.35|322.65|327.35|322.65|327.37|322.67|327.33|322.63|6
1740347260000|2025-02-23 21:47:40|327.34|322.64|327.33|322.63|327.34|322.64|327.33|322.63|4
1740347270000|2025-02-23 21:47:50|327.37|322.67|327.35|322.65|327.37|322.67|327.34|322.64|7
1740347290000|2025-02-23 21:48:10|327.37|322.67|327.37|322.67|327.37|322.67|327.37|322.67|1
1740347310000|2025-02-23 21:48:30|327.36|322.66|327.36|322.66|327.36|322.66|327.36|322.66|1
1740347350000|2025-02-23 21:49:10|327.37|322.67|327.37|322.67|327.37|322.67|327.37|322.67|1
1740347360000|2025-02-23 21:49:20|327.38|322.68|327.4|322.7|327.4|322.7|327.37|322.67|6
1740347370000|2025-02-23 21:49:30|327.38|322.68|327.49|322.79|327.49|322.79|327.38|322.68|10
1740347380000|2025-02-23 21:49:40|327.5|322.8|327.49|322.79|327.52|322.82|327.49|322.79|4
1740347390000|2025-02-23 21:49:50|327.5|322.8|327.5|322.8|327.51|322.81|327.5|322.8|5
1740347410000|2025-02-23 21:50:10|327.51|322.81|327.55|322.85|327.55|322.85|327.51|322.81|5
1740347420000|2025-02-23 21:50:20|327.56|322.86|327.55|322.85|327.56|322.86|327.54|322.84|6
1740347450000|2025-02-23 21:50:50|327.56|322.86|327.52|322.82|327.56|322.86|327.51|322.81|4
1740347460000|2025-02-23 21:51:00|327.53|322.83|327.55|322.85|327.55|322.85|327.53|322.83|3
1740347480000|2025-02-23 21:51:20|327.56|322.86|327.51|322.81|327.56|322.86|327.51|322.81|3
1740347490000|2025-02-23 21:51:30|327.52|322.82|327.55|322.85|327.55|322.85|327.52|322.82|4
1740347520000|2025-02-23 21:52:00|327.56|322.86|327.56|322.86|327.56|322.86|327.56|322.86|1
1740347530000|2025-02-23 21:52:10|327.54|322.84|327.54|322.84|327.54|322.84|327.54|322.84|1
1740347550000|2025-02-23 21:52:30|327.55|322.85|327.55|322.85|327.55|322.85|327.55|322.85|1
1740347570000|2025-02-23 21:52:50|327.56|322.86|327.56|322.86|327.56|322.86|327.56|322.86|1
1740347640000|2025-02-23 21:54:00|327.54|322.84|327.54|322.84|327.54|322.84|327.54|322.84|1
1740347680000|2025-02-23 21:54:40|327.52|322.82|327.51|322.81|327.52|322.82|327.49|322.79|5
1740347700000|2025-02-23 21:55:00|327.52|322.82|327.56|322.86|327.56|322.86|327.52|322.82|5
1740347710000|2025-02-23 21:55:10|327.57|322.87|327.68|322.98|327.68|322.98|327.57|322.87|13
1740347720000|2025-02-23 21:55:20|327.7|323|327.71|323.01|327.71|323.01|327.7|323|2
1740347730000|2025-02-23 21:55:30|327.73|323.03|327.71|323.01|327.74|323.04|327.71|323.01|3
1740347740000|2025-02-23 21:55:40|327.72|323.02|327.72|323.02|327.72|323.02|327.71|323.01|5
1740347750000|2025-02-23 21:55:50|327.69|322.99|327.71|323.01|327.71|323.01|327.69|322.99|3
1740347760000|2025-02-23 21:56:00|327.7|323|327.65|322.95|327.7|323|327.65|322.95|2
1740347770000|2025-02-23 21:56:10|327.66|322.96|327.65|322.95|327.68|322.98|327.65|322.95|5
1740347800000|2025-02-23 21:56:40|327.63|322.93|327.63|322.93|327.63|322.93|327.63|322.93|1
1740347820000|2025-02-23 21:57:00|327.67|322.97|327.7|323|327.7|323|327.67|322.97|4
1740347830000|2025-02-23 21:57:10|327.67|322.97|327.67|322.97|327.68|322.98|327.66|322.96|4
1740347850000|2025-02-23 21:57:30|327.69|322.99|327.71|323.01|327.71|323.01|327.69|322.99|8
1740347860000|2025-02-23 21:57:40|327.69|322.99|327.7|323|327.7|323|327.69|322.99|2
1740347870000|2025-02-23 21:57:50|327.68|322.98|327.68|322.98|327.68|322.98|327.68|322.98|1
1740347880000|2025-02-23 21:58:00|327.67|322.97|327.67|322.97|327.68|322.98|327.67|322.97|3
1740347990000|2025-02-23 21:59:50|327.69|322.99|327.72|323.02|327.72|323.02|327.69|322.99|3
1740348000000|2025-02-23 22:00:00|327.73|323.03|326.26|324.56|327.73|324.56|326.23|323.03|5
1740348010000|2025-02-23 22:00:10|326.27|324.57|326.22|324.52|326.27|324.57|326.22|324.52|3
1740348050000|2025-02-23 22:00:50|326.2|324.5|326.22|324.52|326.22|324.52|326.2|324.5|2
1740348070000|2025-02-23 22:01:10|326.19|324.49|326.17|324.47|326.19|324.49|326.17|324.47|2
1740348080000|2025-02-23 22:01:20|326.16|324.46|326.14|324.44|326.16|324.46|326.14|324.44|3
1740348090000|2025-02-23 22:01:30|326.13|324.43|326.04|324.34|326.13|324.43|326.02|324.32|3
1740348130000|2025-02-23 22:02:10|326.06|324.36|326.06|324.36|326.06|324.36|326.05|324.35|3
1740348140000|2025-02-23 22:02:20|326.07|324.37|326.07|324.37|326.07|324.37|326.07|324.37|1
1740348150000|2025-02-23 22:02:30|326.06|324.36|326.06|324.36|326.06|324.36|326.06|324.36|1
1740348170000|2025-02-23 22:02:50|326.07|324.37|326.06|324.36|326.07|324.37|326.06|324.36|2
1740348200000|2025-02-23 22:03:20|326.05|324.35|326.05|324.35|326.05|324.35|326.05|324.35|1
1740348210000|2025-02-23 22:03:30|325.97|324.27|325.82|324.12|325.97|324.27|325.78|324.08|10
1740348220000|2025-02-23 22:03:40|325.78|324.08|325.72|324.02|325.78|324.08|325.72|324.02|3
1740348230000|2025-02-23 22:03:50|325.74|324.04|325.76|324.06|325.76|324.06|325.72|324.02|6
1740348240000|2025-02-23 22:04:00|325.77|324.07|325.75|324.05|325.77|324.07|325.75|324.05|2
1740348250000|2025-02-23 22:04:10|325.73|324.03|325.77|324.07|325.77|324.07|325.73|324.03|3
1740348260000|2025-02-23 22:04:20|325.78|324.08|325.85|324.15|325.85|324.15|325.78|324.08|2
1740348280000|2025-02-23 22:04:40|325.88|324.18|325.91|324.21|325.91|324.21|325.88|324.18|2
1740348290000|2025-02-23 22:04:50|325.94|324.24|325.94|324.24|325.94|324.24|325.94|324.24|1
1740348300000|2025-02-23 22:05:00|325.87|324.17|325.84|324.14|325.87|324.17|325.83|324.13|4
1740348310000|2025-02-23 22:05:10|325.85|324.15|325.85|324.15|325.85|324.15|325.77|324.07|5
1740348360000|2025-02-23 22:06:00|325.86|324.16|325.91|324.21|325.91|324.21|325.85|324.15|6
1740348370000|2025-02-23 22:06:10|325.86|324.16|325.86|324.16|325.9|324.2|325.82|324.12|5
1740348380000|2025-02-23 22:06:20|325.87|324.17|325.87|324.17|325.87|324.17|325.87|324.17|1
1740348390000|2025-02-23 22:06:30|325.8|324.1|325.84|324.14|325.84|324.14|325.8|324.1|2
1740348400000|2025-02-23 22:06:40|325.78|324.08|325.79|324.09|325.81|324.11|325.77|324.07|5
1740348410000|2025-02-23 22:06:50|325.8|324.1|325.8|324.1|325.8|324.1|325.8|324.1|1
1740348420000|2025-02-23 22:07:00|325.79|324.09|325.8|324.1|325.8|324.1|325.78|324.08|5
1740348430000|2025-02-23 22:07:10|325.79|324.09|325.81|324.11|325.81|324.11|325.79|324.09|3
1740348440000|2025-02-23 22:07:20|325.8|324.1|325.81|324.11|325.81|324.11|325.79|324.09|3
1740348470000|2025-02-23 22:07:50|325.75|324.05|325.68|323.98|325.75|324.05|325.68|323.98|4
1740348480000|2025-02-23 22:08:00|325.71|324.01|325.65|323.95|325.71|324.01|325.65|323.95|13
1740348490000|2025-02-23 22:08:10|325.63|323.93|325.66|323.96|325.66|323.96|325.63|323.93|2
1740348510000|2025-02-23 22:08:30|325.65|323.95|325.65|323.95|325.65|323.95|325.65|323.95|1
1740348520000|2025-02-23 22:08:40|325.66|323.96|325.66|323.96|325.66|323.96|325.66|323.96|1
1740348550000|2025-02-23 22:09:10|325.65|323.95|325.66|323.96|325.66|323.96|325.65|323.95|2
1740348610000|2025-02-23 22:10:10|325.59|323.89|325.63|323.93|325.63|323.93|325.59|323.89|2
1740348660000|2025-02-23 22:11:00|325.6|323.9|325.58|323.88|325.6|323.9|325.56|323.86|3
1740348700000|2025-02-23 22:11:40|325.6|323.9|325.6|323.9|325.61|323.91|325.59|323.89|10
1740348710000|2025-02-23 22:11:50|325.61|323.91|325.69|323.99|325.69|323.99|325.6|323.9|7
1740348740000|2025-02-23 22:12:20|325.73|324.03|325.82|324.12|325.82|324.12|325.73|324.03|4
1740348770000|2025-02-23 22:12:50|325.73|324.03|325.73|324.03|325.73|324.03|325.73|324.03|1
1740348780000|2025-02-23 22:13:00|325.74|324.04|325.75|324.05|325.75|324.05|325.74|324.04|2
1740348820000|2025-02-23 22:13:40|325.76|324.06|325.81|324.11|325.81|324.11|325.76|324.06|3
1740348840000|2025-02-23 22:14:00|325.83|324.13|325.9|324.2|325.91|324.21|325.83|324.13|8
1740348850000|2025-02-23 22:14:10|325.91|324.21|326.09|324.39|326.09|324.39|325.91|324.21|9
1740348860000|2025-02-23 22:14:20|326.1|324.4|326.22|324.52|326.22|324.52|326.1|324.4|6
1740348870000|2025-02-23 22:14:30|326.23|324.53|326.18|324.48|326.24|324.54|326.18|324.48|3
1740348880000|2025-02-23 22:14:40|326.19|324.49|326.18|324.48|326.19|324.49|326.18|324.48|4
1740348890000|2025-02-23 22:14:50|326.16|324.46|326.19|324.49|326.19|324.49|326.16|324.46|4
1740348910000|2025-02-23 22:15:10|326.2|324.5|326.16|324.46|326.2|324.5|326.16|324.46|4
1740348950000|2025-02-23 22:15:50|326.15|324.45|326.13|324.43|326.15|324.45|326.13|324.43|3
1740348960000|2025-02-23 22:16:00|326.12|324.42|326.05|324.35|326.12|324.42|325.99|324.29|8
1740348970000|2025-02-23 22:16:10|325.95|324.25|325.96|324.26|326.03|324.33|325.91|324.21|5
1740349000000|2025-02-23 22:16:40|325.88|324.18|325.85|324.15|325.89|324.19|325.83|324.13|4
1740349010000|2025-02-23 22:16:50|325.81|324.11|325.8|324.1|325.81|324.11|325.78|324.08|9
1740349020000|2025-02-23 22:17:00|325.83|324.13|325.88|324.18|325.91|324.21|325.82|324.12|10
1740349030000|2025-02-23 22:17:10|325.87|324.17|325.82|324.12|325.88|324.18|325.81|324.11|7
1740349040000|2025-02-23 22:17:20|325.81|324.11|325.83|324.13|325.83|324.13|325.81|324.11|4
1740349060000|2025-02-23 22:17:40|325.77|324.07|325.8|324.1|325.8|324.1|325.77|324.07|2
1740349080000|2025-02-23 22:18:00|325.75|324.05|325.77|324.07|325.77|324.07|325.75|324.05|2
1740349150000|2025-02-23 22:19:10|325.71|324.01|325.71|324.01|325.74|324.04|325.68|323.98|4
1740349190000|2025-02-23 22:19:50|325.62|323.92|325.63|323.93|325.69|323.99|325.62|323.92|4
1740349200000|2025-02-23 22:20:00|325.65|323.95|325.75|324.05|325.75|324.05|325.65|323.95|5
1740349220000|2025-02-23 22:20:20|325.77|324.07|325.83|324.13|325.83|324.13|325.76|324.06|4
1740349240000|2025-02-23 22:20:40|325.86|324.16|325.89|324.19|325.91|324.21|325.86|324.16|8
1740349250000|2025-02-23 22:20:50|325.91|324.21|325.9|324.2|325.91|324.21|325.89|324.19|3
1740349260000|2025-02-23 22:21:00|325.91|324.21|325.9|324.2|325.92|324.22|325.89|324.19|6
1740349270000|2025-02-23 22:21:10|325.98|324.28|325.96|324.26|325.98|324.28|325.94|324.24|3
1740349310000|2025-02-23 22:21:50|325.86|324.16|325.87|324.17|325.87|324.17|325.86|324.16|2
1740349340000|2025-02-23 22:22:20|325.86|324.16|325.87|324.17|325.87|324.17|325.86|324.16|2
1740349360000|2025-02-23 22:22:40|325.86|324.16|325.84|324.14|325.87|324.17|325.81|324.11|4
1740349390000|2025-02-23 22:23:10|325.86|324.16|325.88|324.18|325.88|324.18|325.86|324.16|3
1740349400000|2025-02-23 22:23:20|325.86|324.16|325.86|324.16|325.94|324.24|325.83|324.13|15
1740349410000|2025-02-23 22:23:30|325.77|324.07|325.69|323.99|325.77|324.07|325.66|323.96|11
1740349450000|2025-02-23 22:24:10|325.64|323.94|325.74|324.04|325.77|324.07|325.64|323.94|9
1740349460000|2025-02-23 22:24:20|325.73|324.03|325.8|324.1|325.8|324.1|325.73|324.03|9
1740349480000|2025-02-23 22:24:40|325.81|324.11|325.82|324.12|325.82|324.12|325.81|324.11|2
1740349500000|2025-02-23 22:25:00|325.78|324.08|325.79|324.09|325.79|324.09|325.78|324.08|2
1740349510000|2025-02-23 22:25:10|325.8|324.1|325.91|324.21|325.91|324.21|325.77|324.07|18
1740349550000|2025-02-23 22:25:50|325.87|324.17|325.87|324.17|325.87|324.17|325.87|324.17|1
1740349560000|2025-02-23 22:26:00|325.86|324.16|325.89|324.19|325.9|324.2|325.86|324.16|9
1740349570000|2025-02-23 22:26:10|325.81|324.11|325.83|324.13|325.83|324.13|325.81|324.11|2
1740349580000|2025-02-23 22:26:20|325.79|324.09|326.06|324.36|326.06|324.36|325.79|324.09|8
1740349590000|2025-02-23 22:26:30|326.09|324.39|326.09|324.39|326.09|324.39|326.09|324.39|1
1740349630000|2025-02-23 22:27:10|326.1|324.4|326.09|324.39|326.1|324.4|326.09|324.39|2
1740349640000|2025-02-23 22:27:20|326.1|324.4|326.11|324.41|326.11|324.41|326.1|324.4|2
1740349650000|2025-02-23 22:27:30|326.09|324.39|326.09|324.39|326.09|324.39|326.09|324.39|1
1740349670000|2025-02-23 22:27:50|326.1|324.4|326.1|324.4|326.1|324.4|326.09|324.39|3
1740349700000|2025-02-23 22:28:20|326.11|324.41|326.11|324.41|326.11|324.41|326.09|324.39|4
1740349710000|2025-02-23 22:28:30|326.09|324.39|326.09|324.39|326.09|324.39|326.09|324.39|1
1740349740000|2025-02-23 22:29:00|326.08|324.38|326.09|324.39|326.09|324.39|326.08|324.38|2
1740349760000|2025-02-23 22:29:20|326.08|324.38|326.09|324.39|326.09|324.39|326.08|324.38|2
1740349780000|2025-02-23 22:29:40|326.08|324.38|326.07|324.37|326.08|324.38|326.07|324.37|2
1740349790000|2025-02-23 22:29:50|326.09|324.39|326.08|324.38|326.09|324.39|326.08|324.38|2
1740349800000|2025-02-23 22:30:00|326.09|324.39|326.09|324.39|326.09|324.39|326.09|324.39|1
1740349810000|2025-02-23 22:30:10|325.99|324.29|325.95|324.25|326.02|324.32|325.93|324.23|7
1740349830000|2025-02-23 22:30:30|325.96|324.26|325.96|324.26|325.96|324.26|325.96|324.26|1
1740349840000|2025-02-23 22:30:40|325.97|324.27|325.92|324.22|325.97|324.27|325.92|324.22|2
1740349850000|2025-02-23 22:30:50|325.93|324.23|325.99|324.29|325.99|324.29|325.93|324.23|3
1740349920000|2025-02-23 22:32:00|325.93|324.23|325.93|324.23|325.95|324.25|325.87|324.17|4
1740349940000|2025-02-23 22:32:20|325.92|324.22|325.92|324.22|325.92|324.22|325.92|324.22|1
1740349950000|2025-02-23 22:32:30|325.91|324.21|325.96|324.26|325.96|324.26|325.9|324.2|7
1740349960000|2025-02-23 22:32:40|325.97|324.27|326.09|324.39|326.09|324.39|325.95|324.25|4
1740349980000|2025-02-23 22:33:00|326.1|324.4|326.09|324.39|326.1|324.4|326.09|324.39|2
1740350030000|2025-02-23 22:33:50|326.1|324.4|326.1|324.4|326.1|324.4|326.1|324.4|1
1740350040000|2025-02-23 22:34:00|326.11|324.41|326.14|324.44|326.14|324.44|326.11|324.41|4
1740350050000|2025-02-23 22:34:10|326.15|324.45|326.14|324.44|326.15|324.45|326.14|324.44|4
1740350060000|2025-02-23 22:34:20|326.11|324.41|326.09|324.39|326.11|324.41|326.09|324.39|2
1740350140000|2025-02-23 22:35:40|326.1|324.4|326.09|324.39|326.11|324.41|326.09|324.39|3
1740350170000|2025-02-23 22:36:10|326.1|324.4|326.1|324.4|326.11|324.41|326.09|324.39|6
1740350180000|2025-02-23 22:36:20|326.09|324.39|326.09|324.39|326.09|324.39|326.09|324.39|1
1740350210000|2025-02-23 22:36:50|326.07|324.37|326.09|324.39|326.09|324.39|326.07|324.37|2
1740350280000|2025-02-23 22:38:00|326.1|324.4|326.1|324.4|326.1|324.4|326.1|324.4|1
1740350300000|2025-02-23 22:38:20|326.11|324.41|326.11|324.41|326.11|324.41|326.11|324.41|1
1740350360000|2025-02-23 22:39:20|326.12|324.42|326.12|324.42|326.12|324.42|326.12|324.42|1
1740350370000|2025-02-23 22:39:30|326.09|324.39|326.09|324.39|326.09|324.39|326.09|324.39|1
1740350390000|2025-02-23 22:39:50|326.1|324.4|326.11|324.41|326.11|324.41|326.1|324.4|2
1740350400000|2025-02-23 22:40:00|326.1|324.4|326.13|324.43|326.13|324.43|326.1|324.4|4
1740350410000|2025-02-23 22:40:10|326.14|324.44|326.16|324.46|326.16|324.46|326.14|324.44|3
1740350420000|2025-02-23 22:40:20|326.17|324.47|326.15|324.45|326.17|324.47|326.14|324.44|3
1740350440000|2025-02-23 22:40:40|326.09|324.39|326.09|324.39|326.09|324.39|326.09|324.39|1
1740350500000|2025-02-23 22:41:40|326.1|324.4|326.95|325.25|326.95|325.25|326.1|324.4|8
1740350510000|2025-02-23 22:41:50|326.91|325.21|326.89|325.19|326.91|325.21|326.89|325.19|5
1740350520000|2025-02-23 22:42:00|326.9|325.2|326.9|325.2|326.9|325.2|326.89|325.19|3
1740350530000|2025-02-23 22:42:10|326.97|325.27|327.03|325.33|327.05|325.35|326.97|325.27|7
1740350540000|2025-02-23 22:42:20|327.04|325.34|327.08|325.38|327.08|325.38|327.04|325.34|4
1740350580000|2025-02-23 22:43:00|327.09|325.39|327.1|325.4|327.1|325.4|327.09|325.39|2
1740350590000|2025-02-23 22:43:10|327.08|325.38|327.08|325.38|327.09|325.39|327.08|325.38|3
1740350600000|2025-02-23 22:43:20|327.09|325.39|327.25|325.55|327.25|325.55|327.09|325.39|9
1740350610000|2025-02-23 22:43:30|327.26|325.56|327.29|325.59|327.29|325.59|327.26|325.56|4
1740350620000|2025-02-23 22:43:40|327.3|325.6|327.32|325.62|327.33|325.63|327.3|325.6|6
1740350630000|2025-02-23 22:43:50|327.33|325.63|327.37|325.67|327.37|325.67|327.33|325.63|5
1740350640000|2025-02-23 22:44:00|327.38|325.68|327.39|325.69|327.39|325.69|327.38|325.68|2
1740350650000|2025-02-23 22:44:10|327.36|325.66|327.35|325.65|327.36|325.66|327.33|325.63|6
1740350660000|2025-02-23 22:44:20|327.28|325.58|327.3|325.6|327.3|325.6|327.28|325.58|3
1740350680000|2025-02-23 22:44:40|327.31|325.61|327.3|325.6|327.31|325.61|327.29|325.59|6
1740350690000|2025-02-23 22:44:50|327.31|325.61|327.32|325.62|327.32|325.62|327.31|325.61|2
1740350700000|2025-02-23 22:45:00|327.31|325.61|327.28|325.58|327.31|325.61|327.28|325.58|2
1740350710000|2025-02-23 22:45:10|327.25|325.55|327.25|325.55|327.25|325.55|327.25|325.55|1
1740350720000|2025-02-23 22:45:20|327.28|325.58|327.23|325.53|327.28|325.58|327.23|325.53|7
1740350740000|2025-02-23 22:45:40|327.24|325.54|327.26|325.56|327.26|325.56|327.24|325.54|2
1740350760000|2025-02-23 22:46:00|327.22|325.52|327.19|325.49|327.25|325.55|327.17|325.47|5
1740350770000|2025-02-23 22:46:10|327.15|325.45|327.01|325.31|327.15|325.45|327.01|325.31|5
1740350780000|2025-02-23 22:46:20|327.04|325.34|327|325.3|327.04|325.34|327|325.3|3
1740350790000|2025-02-23 22:46:30|326.97|325.27|326.95|325.25|326.97|325.27|326.95|325.25|3
1740350800000|2025-02-23 22:46:40|326.96|325.26|327.05|325.35|327.05|325.35|326.96|325.26|3
1740350810000|2025-02-23 22:46:50|327.06|325.36|327.06|325.36|327.06|325.36|327.05|325.35|3
1740350830000|2025-02-23 22:47:10|327.11|325.41|327.12|325.42|327.12|325.42|327.11|325.41|4
1740350840000|2025-02-23 22:47:20|327.11|325.41|327.09|325.39|327.15|325.45|327.07|325.37|12
1740350850000|2025-02-23 22:47:30|327.11|325.41|327.1|325.4|327.11|325.41|327.1|325.4|2
1740350860000|2025-02-23 22:47:40|327.11|325.41|327.12|325.42|327.15|325.45|327.11|325.41|6
1740350870000|2025-02-23 22:47:50|327.13|325.43|327.12|325.42|327.13|325.43|327.12|325.42|2
1740350880000|2025-02-23 22:48:00|327.17|325.47|327.13|325.43|327.18|325.48|327.12|325.42|7
1740350890000|2025-02-23 22:48:10|327.12|325.42|327.11|325.41|327.13|325.43|327.11|325.41|4
1740350900000|2025-02-23 22:48:20|327.1|325.4|327.17|325.47|327.17|325.47|327.1|325.4|6
1740350910000|2025-02-23 22:48:30|327.16|325.46|327.14|325.44|327.16|325.46|327.13|325.43|5
1740350930000|2025-02-23 22:48:50|327.19|325.49|327.18|325.48|327.19|325.49|327.15|325.45|6
1740350940000|2025-02-23 22:49:00|327.16|325.46|327.21|325.51|327.23|325.53|327.16|325.46|14
1740350960000|2025-02-23 22:49:20|327.2|325.5|327.22|325.52|327.22|325.52|327.2|325.5|3
1740350970000|2025-02-23 22:49:30|327.23|325.53|327.26|325.56|327.26|325.56|327.22|325.52|5
1740350980000|2025-02-23 22:49:40|327.28|325.58|327.29|325.59|327.29|325.59|327.28|325.58|2
1740350990000|2025-02-23 22:49:50|327.3|325.6|327.57|325.87|327.57|325.87|327.3|325.6|6
1740351000000|2025-02-23 22:50:00|327.58|325.88|327.85|326.15|327.85|326.15|327.58|325.88|7
1740351010000|2025-02-23 22:50:10|327.86|326.16|328.31|326.61|328.37|326.67|327.86|326.16|11
1740351020000|2025-02-23 22:50:20|328.32|326.62|327.73|326.03|328.39|326.69|327.73|326.03|16
1740351030000|2025-02-23 22:50:30|327.77|326.07|327.84|326.14|327.84|326.14|327.76|326.06|14
1740351040000|2025-02-23 22:50:40|327.75|326.05|327.75|326.05|327.75|326.05|327.75|326.05|1
1740351050000|2025-02-23 22:50:50|327.72|326.02|327.73|326.03|327.73|326.03|327.72|326.02|2
1740351060000|2025-02-23 22:51:00|327.72|326.02|327.72|326.02|327.72|326.02|327.72|326.02|1
1740351070000|2025-02-23 22:51:10|327.74|326.04|327.74|326.04|327.74|326.04|327.74|326.04|1
1740351080000|2025-02-23 22:51:20|327.75|326.05|327.75|326.05|327.75|326.05|327.75|326.05|1
1740351100000|2025-02-23 22:51:40|327.71|326.01|327.67|325.97|327.71|326.01|327.67|325.97|2
1740351110000|2025-02-23 22:51:50|327.7|326|327.67|325.97|327.73|326.03|327.67|325.97|5
1740351120000|2025-02-23 22:52:00|327.7|326|327.73|326.03|327.73|326.03|327.7|326|2
1740351130000|2025-02-23 22:52:10|327.7|326|327.74|326.04|327.75|326.05|327.69|325.99|7
1740351140000|2025-02-23 22:52:20|327.78|326.08|327.9|326.2|327.9|326.2|327.77|326.07|16
1740351150000|2025-02-23 22:52:30|327.86|326.16|327.87|326.17|327.87|326.17|327.86|326.16|2
1740351180000|2025-02-23 22:53:00|327.86|326.16|327.85|326.15|327.87|326.17|327.85|326.15|4
1740351200000|2025-02-23 22:53:20|327.79|326.09|327.79|326.09|327.79|326.09|327.79|326.09|1
1740351240000|2025-02-23 22:54:00|327.74|326.04|327.76|326.06|327.76|326.06|327.74|326.04|2
1740351270000|2025-02-23 22:54:30|327.7|326|327.59|325.89|327.75|326.05|327.59|325.89|4
1740351280000|2025-02-23 22:54:40|327.51|325.81|327.51|325.81|327.56|325.86|327.51|325.81|4
1740351300000|2025-02-23 22:55:00|327.54|325.84|327.61|325.91|327.61|325.91|327.52|325.82|8
1740351350000|2025-02-23 22:55:50|327.59|325.89|327.61|325.91|327.62|325.92|327.59|325.89|5
1740351360000|2025-02-23 22:56:00|327.62|325.92|327.66|325.96|327.66|325.96|327.61|325.91|3
1740351400000|2025-02-23 22:56:40|327.63|325.93|327.52|325.82|327.63|325.93|327.5|325.8|7
1740351410000|2025-02-23 22:56:50|327.5|325.8|327.47|325.77|327.52|325.82|327.45|325.75|12
1740351420000|2025-02-23 22:57:00|327.49|325.79|327.47|325.77|327.51|325.81|327.47|325.77|4
1740351430000|2025-02-23 22:57:10|327.51|325.81|327.47|325.77|327.51|325.81|327.46|325.76|5
1740351440000|2025-02-23 22:57:20|327.46|325.76|327.46|325.76|327.5|325.8|327.46|325.76|7
1740351450000|2025-02-23 22:57:30|327.5|325.8|327.49|325.79|327.5|325.8|327.48|325.78|11
1740351460000|2025-02-23 22:57:40|327.5|325.8|327.48|325.78|327.5|325.8|327.48|325.78|6
1740351470000|2025-02-23 22:57:50|327.54|325.84|327.7|326|327.7|326|327.54|325.84|6
1740351480000|2025-02-23 22:58:00|327.66|325.96|327.85|326.15|327.86|326.16|327.66|325.96|12
1740351490000|2025-02-23 22:58:10|327.86|326.16|327.75|326.05|327.86|326.16|327.71|326.01|10
1740351500000|2025-02-23 22:58:20|327.77|326.07|327.75|326.05|327.81|326.11|327.74|326.04|15
1740351510000|2025-02-23 22:58:30|327.79|326.09|327.77|326.07|327.79|326.09|327.74|326.04|6
1740351520000|2025-02-23 22:58:40|327.76|326.06|327.78|326.08|327.78|326.08|327.76|326.06|2
1740351530000|2025-02-23 22:58:50|327.73|326.03|327.42|325.72|327.73|326.03|327.42|325.72|8
1740351540000|2025-02-23 22:59:00|327.4|325.7|327.39|325.69|327.44|325.74|327.29|325.59|17
1740351550000|2025-02-23 22:59:10|327.38|325.68|327.4|325.7|327.4|325.7|327.38|325.68|2
1740351560000|2025-02-23 22:59:20|327.35|325.65|327.36|325.66|327.36|325.66|327.31|325.61|4
1740351600000|2025-02-23 23:00:00|327.43|325.73|327.43|325.73|327.43|325.73|327.27|325.57|22
1740351610000|2025-02-23 23:00:10|327.44|325.74|327.54|325.84|327.54|325.84|327.42|325.72|15
1740351620000|2025-02-23 23:00:20|327.55|325.85|327.86|326.16|327.86|326.16|327.52|325.82|17
1740351630000|2025-02-23 23:00:30|327.85|326.15|327.87|326.17|327.87|326.17|327.81|326.11|15
1740351640000|2025-02-23 23:00:40|327.86|326.16|328.46|326.76|328.46|326.76|327.86|326.16|15
1740351650000|2025-02-23 23:00:50|328.54|326.84|328|326.3|328.54|326.84|328|326.3|18
1740351660000|2025-02-23 23:01:00|327.97|326.27|327.86|326.16|327.97|326.27|327.81|326.11|8
1740351670000|2025-02-23 23:01:10|327.87|326.17|328.22|326.52|328.33|326.63|327.87|326.17|18
1740351680000|2025-02-23 23:01:20|328.15|326.45|328.31|326.61|328.39|326.69|328.15|326.45|19
1740351690000|2025-02-23 23:01:30|328.3|326.6|328.38|326.68|328.38|326.68|328.23|326.53|20
1740351700000|2025-02-23 23:01:40|328.44|326.74|328.55|326.85|328.55|326.85|328.44|326.74|6
1740351710000|2025-02-23 23:01:50|328.49|326.79|328.52|326.82|328.57|326.87|328.3|326.6|24
1740351720000|2025-02-23 23:02:00|328.51|326.81|328.39|326.69|328.57|326.87|328.39|326.69|22
1740351730000|2025-02-23 23:02:10|328.4|326.7|328.3|326.6|328.47|326.77|328.3|326.6|17
1740351740000|2025-02-23 23:02:20|328.2|326.5|328.11|326.41|328.34|326.64|328.11|326.41|19
1740351750000|2025-02-23 23:02:30|328.1|326.4|328.09|326.39|328.15|326.45|327.99|326.29|20
1740351760000|2025-02-23 23:02:40|328.1|326.4|328.04|326.34|328.21|326.51|328.04|326.34|21
1740351770000|2025-02-23 23:02:50|328.01|326.31|328.08|326.38|328.11|326.41|328.01|326.31|15
1740351780000|2025-02-23 23:03:00|328.07|326.37|328.17|326.47|328.17|326.47|327.93|326.23|25
1740351790000|2025-02-23 23:03:10|328.19|326.49|328.27|326.57|328.3|326.6|328.19|326.49|14
1740351800000|2025-02-23 23:03:20|328.24|326.54|328.22|326.52|328.27|326.57|328.22|326.52|16
1740351810000|2025-02-23 23:03:30|328.21|326.51|328.07|326.37|328.26|326.56|328.07|326.37|10
1740351820000|2025-02-23 23:03:40|328.08|326.38|328.05|326.35|328.08|326.38|328.05|326.35|4
1740351830000|2025-02-23 23:03:50|328.09|326.39|328.08|326.38|328.14|326.44|328.06|326.36|6
1740351840000|2025-02-23 23:04:00|328.06|326.36|328.05|326.35|328.14|326.44|328.01|326.31|18
1740351850000|2025-02-23 23:04:10|328.07|326.37|328|326.3|328.13|326.43|327.99|326.29|20
1740351860000|2025-02-23 23:04:20|328.03|326.33|327.96|326.26|328.07|326.37|327.96|326.26|11
1740351870000|2025-02-23 23:04:30|327.93|326.23|327.92|326.22|327.93|326.23|327.87|326.17|11
1740351880000|2025-02-23 23:04:40|327.93|326.23|327.93|326.23|327.94|326.24|327.92|326.22|5
1740351890000|2025-02-23 23:04:50|327.94|326.24|327.97|326.27|328.01|326.31|327.94|326.24|9
1740351900000|2025-02-23 23:05:00|327.96|326.26|327.87|326.17|327.96|326.26|327.87|326.17|13
1740351910000|2025-02-23 23:05:10|327.88|326.18|327.95|326.25|327.98|326.28|327.88|326.18|12
1740351920000|2025-02-23 23:05:20|327.9|326.2|327.88|326.18|327.93|326.23|327.82|326.12|11
1740351930000|2025-02-23 23:05:30|327.93|326.23|327.97|326.27|328.1|326.4|327.93|326.23|17
1740351940000|2025-02-23 23:05:40|328.03|326.33|328.19|326.49|328.22|326.52|328.03|326.33|15
1740351950000|2025-02-23 23:05:50|328.17|326.47|328.22|326.52|328.31|326.61|328.1|326.4|19
1740351960000|2025-02-23 23:06:00|328.16|326.46|328.01|326.31|328.22|326.52|327.98|326.28|26
1740351970000|2025-02-23 23:06:10|328.02|326.32|328.05|326.35|328.08|326.38|328.02|326.32|16
1740351980000|2025-02-23 23:06:20|328.08|326.38|328.2|326.5|328.21|326.51|328.06|326.36|17
1740351990000|2025-02-23 23:06:30|328.21|326.51|328.2|326.5|328.24|326.54|328.16|326.46|18
1740352000000|2025-02-23 23:06:40|328.19|326.49|328.2|326.5|328.2|326.5|328.08|326.38|15
1740352010000|2025-02-23 23:06:50|328.16|326.46|328.14|326.44|328.18|326.48|328.11|326.41|7
1740352020000|2025-02-23 23:07:00|328.13|326.43|328.13|326.43|328.17|326.47|328.13|326.43|11
1740352030000|2025-02-23 23:07:10|328.12|326.42|328.07|326.37|328.18|326.48|328.03|326.33|11
1740352040000|2025-02-23 23:07:20|328.08|326.38|328.13|326.43|328.14|326.44|328.03|326.33|8
1740352050000|2025-02-23 23:07:30|328.12|326.42|328.11|326.41|328.12|326.42|328.07|326.37|8
1740352060000|2025-02-23 23:07:40|328.05|326.35|328.08|326.38|328.08|326.38|328.03|326.33|4
1740352070000|2025-02-23 23:07:50|328.03|326.33|327.98|326.28|328.03|326.33|327.98|326.28|5
1740352080000|2025-02-23 23:08:00|328.01|326.31|327.77|326.07|328.01|326.31|327.76|326.06|11
1740352090000|2025-02-23 23:08:10|327.76|326.06|327.81|326.11|327.93|326.23|327.76|326.06|23
1740352100000|2025-02-23 23:08:20|327.8|326.1|327.71|326.01|327.84|326.14|327.71|326.01|12
1740352110000|2025-02-23 23:08:30|327.72|326.02|327.74|326.04|327.74|326.04|327.67|325.97|7
1740352120000|2025-02-23 23:08:40|327.75|326.05|327.75|326.05|327.77|326.07|327.7|326|7
1740352130000|2025-02-23 23:08:50|327.74|326.04|327.89|326.19|327.89|326.19|327.74|326.04|12
1740352140000|2025-02-23 23:09:00|327.88|326.18|327.92|326.22|327.94|326.24|327.85|326.15|16
1740352150000|2025-02-23 23:09:10|327.94|326.24|327.92|326.22|327.94|326.24|327.89|326.19|8
1740352160000|2025-02-23 23:09:20|327.99|326.29|328.01|326.31|328.01|326.31|327.96|326.26|5
1740352180000|2025-02-23 23:09:40|327.96|326.26|327.76|326.06|327.99|326.29|327.65|325.95|11
1740352190000|2025-02-23 23:09:50|327.77|326.07|327.82|326.12|327.86|326.16|327.68|325.98|8
1740352200000|2025-02-23 23:10:00|327.83|326.13|327.82|326.12|327.89|326.19|327.76|326.06|12
1740352210000|2025-02-23 23:10:10|327.76|326.06|327.7|326|327.81|326.11|327.68|325.98|12
1740352220000|2025-02-23 23:10:20|327.75|326.05|327.69|325.99|327.82|326.12|327.69|325.99|19
1740352230000|2025-02-23 23:10:30|327.68|325.98|327.75|326.05|327.77|326.07|327.67|325.97|12
1740352240000|2025-02-23 23:10:40|327.76|326.06|327.76|326.06|327.83|326.13|327.72|326.02|12
1740352250000|2025-02-23 23:10:50|327.77|326.07|327.88|326.18|327.91|326.21|327.77|326.07|8
1740352260000|2025-02-23 23:11:00|327.84|326.14|327.86|326.16|327.86|326.16|327.8|326.1|9
1740352270000|2025-02-23 23:11:10|327.8|326.1|327.87|326.17|327.87|326.17|327.8|326.1|5
1740352280000|2025-02-23 23:11:20|327.85|326.15|327.88|326.18|327.9|326.2|327.82|326.12|15
1740352290000|2025-02-23 23:11:30|327.84|326.14|327.81|326.11|327.88|326.18|327.81|326.11|12
1740352300000|2025-02-23 23:11:40|327.85|326.15|327.81|326.11|327.85|326.15|327.77|326.07|3
1740352310000|2025-02-23 23:11:50|327.75|326.05|327.77|326.07|327.77|326.07|327.73|326.03|7
1740352320000|2025-02-23 23:12:00|327.71|326.01|327.67|325.97|327.74|326.04|327.64|325.94|5
1740352330000|2025-02-23 23:12:10|327.71|326.01|327.76|326.06|327.76|326.06|327.71|326.01|4
1740352340000|2025-02-23 23:12:20|327.77|326.07|327.85|326.15|327.88|326.18|327.74|326.04|13
1740352350000|2025-02-23 23:12:30|327.87|326.17|327.87|326.17|327.89|326.19|327.85|326.15|7
1740352360000|2025-02-23 23:12:40|327.92|326.22|328.05|326.35|328.07|326.37|327.88|326.18|16
1740352370000|2025-02-23 23:12:50|327.98|326.28|327.94|326.24|327.98|326.28|327.92|326.22|3
1740352380000|2025-02-23 23:13:00|327.89|326.19|327.91|326.21|327.94|326.24|327.84|326.14|15
1740352390000|2025-02-23 23:13:10|327.95|326.25|327.93|326.23|328.02|326.32|327.93|326.23|6
1740352400000|2025-02-23 23:13:20|327.94|326.24|327.97|326.27|328.01|326.31|327.94|326.24|15
1740352410000|2025-02-23 23:13:30|327.93|326.23|327.94|326.24|327.96|326.26|327.91|326.21|8
1740352420000|2025-02-23 23:13:40|327.88|326.18|327.91|326.21|327.91|326.21|327.88|326.18|2
1740352430000|2025-02-23 23:13:50|327.87|326.17|327.96|326.26|327.97|326.27|327.87|326.17|11
1740352440000|2025-02-23 23:14:00|327.99|326.29|328.09|326.39|328.1|326.4|327.94|326.24|16
1740352450000|2025-02-23 23:14:10|328.06|326.36|328.08|326.38|328.08|326.38|328.02|326.32|8
1740352460000|2025-02-23 23:14:20|328.12|326.42|328.48|326.78|328.48|326.78|328.12|326.42|18
1740352470000|2025-02-23 23:14:30|328.5|326.8|328.59|326.89|328.59|326.89|328.5|326.8|5
1740352480000|2025-02-23 23:14:40|328.6|326.9|328.6|326.9|328.6|326.9|328.59|326.89|5
1740352490000|2025-02-23 23:14:50|328.61|326.91|328.6|326.9|328.61|326.91|328.59|326.89|6
1740352500000|2025-02-23 23:15:00|328.61|326.91|329.27|327.57|329.48|327.78|328.61|326.91|23
1740352510000|2025-02-23 23:15:10|329.25|327.55|329.43|327.73|329.47|327.77|329.24|327.54|32
1740352520000|2025-02-23 23:15:20|329.45|327.75|329.34|327.64|329.47|327.77|329.2|327.5|25
1740352530000|2025-02-23 23:15:30|329.23|327.53|329.04|327.34|329.23|327.53|328.89|327.19|25
1740352540000|2025-02-23 23:15:40|329.05|327.35|328.71|327.01|329.05|327.35|328.71|327.01|29
1740352550000|2025-02-23 23:15:50|328.73|327.03|328.79|327.09|328.87|327.17|328.73|327.03|20
1740352560000|2025-02-23 23:16:00|328.83|327.13|328.78|327.08|328.83|327.13|328.72|327.02|8
1740352570000|2025-02-23 23:16:10|328.82|327.12|328.67|326.97|328.84|327.14|328.58|326.88|22
1740352580000|2025-02-23 23:16:20|328.65|326.95|328.93|327.23|328.95|327.25|328.62|326.92|35
1740352590000|2025-02-23 23:16:30|328.9|327.2|328.76|327.06|328.9|327.2|328.7|327|30
1740352600000|2025-02-23 23:16:40|328.8|327.1|328.7|327|328.8|327.1|328.65|326.95|20
1740352610000|2025-02-23 23:16:50|328.68|326.98|328.6|326.9|328.79|327.09|328.6|326.9|20
1740352620000|2025-02-23 23:17:00|328.62|326.92|328.71|327.01|328.73|327.03|328.56|326.86|17
1740352630000|2025-02-23 23:17:10|328.7|327|328.57|326.87|328.76|327.06|328.57|326.87|19
1740352640000|2025-02-23 23:17:20|328.53|326.83|328.55|326.85|328.59|326.89|328.49|326.79|24
1740352650000|2025-02-23 23:17:30|328.59|326.89|328.64|326.94|328.69|326.99|328.56|326.86|20
1740352660000|2025-02-23 23:17:40|328.66|326.96|328.61|326.91|328.68|326.98|328.51|326.81|20
1740352670000|2025-02-23 23:17:50|328.6|326.9|328.73|327.03|328.77|327.07|328.6|326.9|17
1740352680000|2025-02-23 23:18:00|328.76|327.06|328.82|327.12|328.83|327.13|328.75|327.05|15
1740352690000|2025-02-23 23:18:10|328.75|327.05|328.75|327.05|328.83|327.13|328.71|327.01|23
1740352700000|2025-02-23 23:18:20|328.74|327.04|328.77|327.07|328.8|327.1|328.73|327.03|18
1740352710000|2025-02-23 23:18:30|328.79|327.09|328.75|327.05|328.82|327.12|328.71|327.01|17
1740352720000|2025-02-23 23:18:40|328.77|327.07|328.68|326.98|328.78|327.08|328.66|326.96|21
1740352730000|2025-02-23 23:18:50|328.62|326.92|328.67|326.97|328.68|326.98|328.62|326.92|5
1740352740000|2025-02-23 23:19:00|328.62|326.92|328.76|327.06|328.79|327.09|328.62|326.92|22
1740352750000|2025-02-23 23:19:10|328.78|327.08|328.79|327.09|328.8|327.1|328.62|326.92|23
1740352760000|2025-02-23 23:19:20|328.76|327.06|328.79|327.09|328.83|327.13|328.69|326.99|27
1740352770000|2025-02-23 23:19:30|328.81|327.11|328.67|326.97|328.83|327.13|328.67|326.97|14
1740352780000|2025-02-23 23:19:40|328.71|327.01|328.72|327.02|328.72|327.02|328.71|327.01|2
1740352790000|2025-02-23 23:19:50|328.65|326.95|328.69|326.99|328.71|327.01|328.65|326.95|4
1740352810000|2025-02-23 23:20:10|328.63|326.93|328.58|326.88|328.63|326.93|328.56|326.86|4
1740352830000|2025-02-23 23:20:30|328.49|326.79|328.48|326.78|328.49|326.79|328.4|326.7|11
1740352840000|2025-02-23 23:20:40|328.44|326.74|328.5|326.8|328.64|326.94|328.44|326.74|21
1740352850000|2025-02-23 23:20:50|328.49|326.79|328.4|326.7|328.49|326.79|328.36|326.66|23
1740352860000|2025-02-23 23:21:00|328.33|326.63|328.24|326.54|328.34|326.64|328.22|326.52|22
1740352870000|2025-02-23 23:21:10|328.22|326.52|328.26|326.56|328.27|326.57|328.19|326.49|9
1740352880000|2025-02-23 23:21:20|328.17|326.47|328.15|326.45|328.2|326.5|328.08|326.38|9
1740352890000|2025-02-23 23:21:30|328.17|326.47|328.28|326.58|328.28|326.58|328.16|326.46|12
1740352900000|2025-02-23 23:21:40|328.24|326.54|328.17|326.47|328.24|326.54|328.14|326.44|11
1740352910000|2025-02-23 23:21:50|328.24|326.54|328.32|326.62|328.32|326.62|328.17|326.47|25
1740352920000|2025-02-23 23:22:00|328.33|326.63|328.29|326.59|328.38|326.68|328.28|326.58|14
1740352930000|2025-02-23 23:22:10|328.28|326.58|328.42|326.72|328.48|326.78|328.28|326.58|20
1740352940000|2025-02-23 23:22:20|328.44|326.74|328.32|326.62|328.47|326.77|328.32|326.62|22
1740352950000|2025-02-23 23:22:30|328.33|326.63|328.26|326.56|328.33|326.63|328.25|326.55|10
1740352960000|2025-02-23 23:22:40|328.25|326.55|328.47|326.77|328.47|326.77|328.25|326.55|14
1740352970000|2025-02-23 23:22:50|328.51|326.81|328.6|326.9|328.6|326.9|328.51|326.81|9
1740352980000|2025-02-23 23:23:00|328.58|326.88|328.6|326.9|328.6|326.9|328.58|326.88|4
1740352990000|2025-02-23 23:23:10|328.61|326.91|328.64|326.94|328.64|326.94|328.61|326.91|7
1740353000000|2025-02-23 23:23:20|328.65|326.95|328.64|326.94|328.67|326.97|328.64|326.94|6
1740353010000|2025-02-23 23:23:30|328.65|326.95|328.83|327.13|328.83|327.13|328.64|326.94|8
1740353030000|2025-02-23 23:23:50|328.84|327.14|328.9|327.2|328.9|327.2|328.84|327.14|7
1740353040000|2025-02-23 23:24:00|328.86|327.16|328.87|327.17|328.88|327.18|328.86|327.16|4
1740353060000|2025-02-23 23:24:20|328.85|327.15|328.87|327.17|328.87|327.17|328.85|327.15|3
1740353070000|2025-02-23 23:24:30|328.88|327.18|329.08|327.38|329.11|327.41|328.88|327.18|9
1740353080000|2025-02-23 23:24:40|329.09|327.39|329.08|327.38|329.09|327.39|329.08|327.38|2
1740353090000|2025-02-23 23:24:50|328.98|327.28|329.01|327.31|329.01|327.31|328.98|327.28|2
1740353100000|2025-02-23 23:25:00|328.95|327.25|328.86|327.16|328.98|327.28|328.77|327.07|10
1740353110000|2025-02-23 23:25:10|328.8|327.1|328.84|327.14|328.84|327.14|328.8|327.1|3
1740353120000|2025-02-23 23:25:20|328.74|327.04|328.75|327.05|328.79|327.09|328.71|327.01|4
1740353130000|2025-02-23 23:25:30|328.77|327.07|328.9|327.2|328.93|327.23|328.77|327.07|11
1740353140000|2025-02-23 23:25:40|328.92|327.22|328.88|327.18|329.01|327.31|328.85|327.15|27
1740353150000|2025-02-23 23:25:50|328.89|327.19|328.91|327.21|328.94|327.24|328.88|327.18|15
1740353160000|2025-02-23 23:26:00|328.9|327.2|328.9|327.2|328.92|327.22|328.85|327.15|9
1740353170000|2025-02-23 23:26:10|328.83|327.13|328.78|327.08|328.89|327.19|328.67|326.97|18
1740353180000|2025-02-23 23:26:20|328.79|327.09|328.91|327.21|328.91|327.21|328.76|327.06|18
1740353190000|2025-02-23 23:26:30|328.89|327.19|328.85|327.15|328.9|327.2|328.8|327.1|16
1740353200000|2025-02-23 23:26:40|328.77|327.07|328.77|327.07|328.8|327.1|328.74|327.04|4
1740353210000|2025-02-23 23:26:50|328.78|327.08|328.72|327.02|328.8|327.1|328.68|326.98|8
1740353220000|2025-02-23 23:27:00|328.64|326.94|328.69|326.99|328.7|327|328.64|326.94|5
1740353230000|2025-02-23 23:27:10|328.72|327.02|328.72|327.02|328.72|327.02|328.65|326.95|8
1740353240000|2025-02-23 23:27:20|328.66|326.96|328.7|327|328.7|327|328.64|326.94|10
1740353250000|2025-02-23 23:27:30|328.69|326.99|328.67|326.97|328.74|327.04|328.65|326.95|5
1740353260000|2025-02-23 23:27:40|328.66|326.96|328.65|326.95|328.66|326.96|328.59|326.89|5
1740353270000|2025-02-23 23:27:50|328.67|326.97|328.76|327.06|328.76|327.06|328.67|326.97|7
1740353280000|2025-02-23 23:28:00|328.71|327.01|328.65|326.95|328.76|327.06|328.65|326.95|14
1740353290000|2025-02-23 23:28:10|328.66|326.96|328.74|327.04|328.74|327.04|328.66|326.96|3
1740353300000|2025-02-23 23:28:20|328.75|327.05|328.77|327.07|328.77|327.07|328.71|327.01|5
1740353310000|2025-02-23 23:28:30|328.79|327.09|328.75|327.05|328.84|327.14|328.7|327|17
1740353320000|2025-02-23 23:28:40|328.71|327.01|328.67|326.97|328.75|327.05|328.63|326.93|9
1740353340000|2025-02-23 23:29:00|328.6|326.9|328.53|326.83|328.66|326.96|328.53|326.83|6
1740353350000|2025-02-23 23:29:10|328.57|326.87|328.58|326.88|328.58|326.88|328.57|326.87|2
1740353360000|2025-02-23 23:29:20|328.6|326.9|328.58|326.88|328.62|326.92|328.58|326.88|7
1740353370000|2025-02-23 23:29:30|328.59|326.89|328.58|326.88|328.6|326.9|328.55|326.85|5
1740353380000|2025-02-23 23:29:40|328.54|326.84|328.34|326.64|328.54|326.84|328.3|326.6|8
1740353390000|2025-02-23 23:29:50|328.35|326.65|328.36|326.66|328.37|326.67|328.34|326.64|6
1740353400000|2025-02-23 23:30:00|328.37|326.67|328.31|326.61|328.4|326.7|328.27|326.57|14
1740353410000|2025-02-23 23:30:10|328.24|326.54|328.17|326.47|328.24|326.54|328.12|326.42|8
1740353420000|2025-02-23 23:30:20|328.18|326.48|328.31|326.61|328.31|326.61|328.17|326.47|19
1740353430000|2025-02-23 23:30:30|328.33|326.63|328.32|326.62|328.34|326.64|328.29|326.59|10
1740353440000|2025-02-23 23:30:40|328.29|326.59|328.4|326.7|328.43|326.73|328.29|326.59|15
1740353450000|2025-02-23 23:30:50|328.39|326.69|328.36|326.66|328.42|326.72|328.3|326.6|10
1740353460000|2025-02-23 23:31:00|328.24|326.54|328.26|326.56|328.26|326.56|328.13|326.43|14
1740353470000|2025-02-23 23:31:10|328.27|326.57|328.48|326.78|328.48|326.78|328.27|326.57|17
1740353480000|2025-02-23 23:31:20|328.46|326.76|328.49|326.79|328.52|326.82|328.44|326.74|11
1740353490000|2025-02-23 23:31:30|328.5|326.8|328.51|326.81|328.51|326.81|328.5|326.8|2
1740353500000|2025-02-23 23:31:40|328.44|326.74|328.44|326.74|328.47|326.77|328.4|326.7|5
1740353510000|2025-02-23 23:31:50|328.33|326.63|328.4|326.7|328.4|326.7|328.33|326.63|2
1740353520000|2025-02-23 23:32:00|328.31|326.61|328.44|326.74|328.44|326.74|328.31|326.61|6
1740353540000|2025-02-23 23:32:20|328.36|326.66|328.43|326.73|328.43|326.73|328.31|326.61|11
1740353550000|2025-02-23 23:32:30|328.38|326.68|328.33|326.63|328.43|326.73|328.28|326.58|13
1740353560000|2025-02-23 23:32:40|328.34|326.64|328.43|326.73|328.43|326.73|328.34|326.64|5
1740353570000|2025-02-23 23:32:50|328.45|326.75|328.56|326.86|328.59|326.89|328.45|326.75|11
1740353580000|2025-02-23 23:33:00|328.57|326.87|328.49|326.79|328.59|326.89|328.49|326.79|12
1740353590000|2025-02-23 23:33:10|328.5|326.8|328.53|326.83|328.57|326.87|328.5|326.8|18
1740353600000|2025-02-23 23:33:20|328.46|326.76|328.51|326.81|328.51|326.81|328.46|326.76|2
1740353620000|2025-02-23 23:33:40|328.54|326.84|328.51|326.81|328.54|326.84|328.48|326.78|5
1740353630000|2025-02-23 23:33:50|328.53|326.83|328.57|326.87|328.57|326.87|328.53|326.83|2
1740353640000|2025-02-23 23:34:00|328.48|326.78|328.43|326.73|328.52|326.82|328.42|326.72|7
1740353650000|2025-02-23 23:34:10|328.44|326.74|328.46|326.76|328.46|326.76|328.44|326.74|3
1740353660000|2025-02-23 23:34:20|328.38|326.68|328.35|326.65|328.43|326.73|328.34|326.64|4
1740353670000|2025-02-23 23:34:30|328.28|326.58|328.3|326.6|328.33|326.63|328.26|326.56|6
1740353680000|2025-02-23 23:34:40|328.31|326.61|328.27|326.57|328.33|326.63|328.23|326.53|10
1740353690000|2025-02-23 23:34:50|328.19|326.49|328.25|326.55|328.25|326.55|328.19|326.49|2
1740353700000|2025-02-23 23:35:00|328.15|326.45|328.11|326.41|328.19|326.49|328.1|326.4|6
1740353710000|2025-02-23 23:35:10|328.12|326.42|328.14|326.44|328.15|326.45|328.08|326.38|11
1740353720000|2025-02-23 23:35:20|328.11|326.41|328.13|326.43|328.14|326.44|328.08|326.38|6
1740353730000|2025-02-23 23:35:30|328.06|326.36|328.1|326.4|328.1|326.4|328.06|326.36|2
1740353750000|2025-02-23 23:35:50|328.09|326.39|328.09|326.39|328.09|326.39|328.09|326.39|1
1740353760000|2025-02-23 23:36:00|328.02|326.32|328.15|326.45|328.2|326.5|328.02|326.32|21
1740353770000|2025-02-23 23:36:10|328.16|326.46|328.12|326.42|328.16|326.46|328.08|326.38|5
1740353790000|2025-02-23 23:36:30|328.04|326.34|328.09|326.39|328.09|326.39|328.04|326.34|2
1740353800000|2025-02-23 23:36:40|328.01|326.31|328.03|326.33|328.03|326.33|327.98|326.28|6
1740353810000|2025-02-23 23:36:50|328|326.3|328|326.3|328.02|326.32|327.93|326.23|11
1740353820000|2025-02-23 23:37:00|328.02|326.32|328.24|326.54|328.24|326.54|328.02|326.32|14
1740353830000|2025-02-23 23:37:10|328.28|326.58|328.27|326.57|328.28|326.58|328.27|326.57|2
1740353870000|2025-02-23 23:37:50|328.26|326.56|328.37|326.67|328.37|326.67|328.26|326.56|6
1740353880000|2025-02-23 23:38:00|328.31|326.61|328.41|326.71|328.41|326.71|328.31|326.61|7
1740353890000|2025-02-23 23:38:10|328.42|326.72|328.48|326.78|328.49|326.79|328.37|326.67|10
1740353900000|2025-02-23 23:38:20|328.41|326.71|328.47|326.77|328.47|326.77|328.41|326.71|7
1740353910000|2025-02-23 23:38:30|328.48|326.78|328.51|326.81|328.52|326.82|328.45|326.75|7
1740353920000|2025-02-23 23:38:40|328.52|326.82|328.5|326.8|328.53|326.83|328.5|326.8|3
1740353940000|2025-02-23 23:39:00|328.52|326.82|328.56|326.86|328.56|326.86|328.52|326.82|2
1740353950000|2025-02-23 23:39:10|328.49|326.79|328.47|326.77|328.51|326.81|328.42|326.72|7
1740353960000|2025-02-23 23:39:20|328.4|326.7|328.39|326.69|328.4|326.7|328.39|326.69|2
1740353980000|2025-02-23 23:39:40|328.33|326.63|328.32|326.62|328.38|326.68|328.29|326.59|4
1740353990000|2025-02-23 23:39:50|328.33|326.63|328.28|326.58|328.33|326.63|328.27|326.57|8
1740354000000|2025-02-23 23:40:00|328.27|326.57|328.38|326.68|328.38|326.68|328.27|326.57|9
1740354010000|2025-02-23 23:40:10|328.33|326.63|328.33|326.63|328.4|326.7|328.3|326.6|12
1740354020000|2025-02-23 23:40:20|328.35|326.65|328.4|326.7|328.4|326.7|328.35|326.65|6
1740354030000|2025-02-23 23:40:30|328.42|326.72|328.4|326.7|328.42|326.72|328.36|326.66|5
1740354040000|2025-02-23 23:40:40|328.41|326.71|328.39|326.69|328.41|326.71|328.36|326.66|15
1740354050000|2025-02-23 23:40:50|328.43|326.73|328.45|326.75|328.49|326.79|328.4|326.7|7
1740354060000|2025-02-23 23:41:00|328.47|326.77|328.43|326.73|328.47|326.77|328.43|326.73|3
1740354070000|2025-02-23 23:41:10|328.35|326.65|328.38|326.68|328.38|326.68|328.35|326.65|2
1740354090000|2025-02-23 23:41:30|328.39|326.69|328.29|326.59|328.41|326.71|328.27|326.57|9
1740354100000|2025-02-23 23:41:40|328.3|326.6|328.32|326.62|328.32|326.62|328.23|326.53|12
1740354110000|2025-02-23 23:41:50|328.31|326.61|328.28|326.58|328.33|326.63|328.27|326.57|9
1740354120000|2025-02-23 23:42:00|328.27|326.57|328.25|326.55|328.28|326.58|328.22|326.52|4
1740354150000|2025-02-23 23:42:30|328.24|326.54|328.25|326.55|328.25|326.55|328.24|326.54|2
1740354160000|2025-02-23 23:42:40|328.24|326.54|328.19|326.49|328.24|326.54|328.11|326.41|5
1740354170000|2025-02-23 23:42:50|328.14|326.44|328.18|326.48|328.18|326.48|328.14|326.44|2
1740354190000|2025-02-23 23:43:10|328.17|326.47|328.21|326.51|328.21|326.51|328.17|326.47|5
1740354200000|2025-02-23 23:43:20|328.22|326.52|328.27|326.57|328.28|326.58|328.2|326.5|9
1740354210000|2025-02-23 23:43:30|328.29|326.59|328.29|326.59|328.29|326.59|328.29|326.59|1
1740354220000|2025-02-23 23:43:40|328.28|326.58|328.26|326.56|328.28|326.58|328.21|326.51|4
1740354240000|2025-02-23 23:44:00|328.25|326.55|328.25|326.55|328.25|326.55|328.25|326.55|1
1740354250000|2025-02-23 23:44:10|328.18|326.48|328.16|326.46|328.23|326.53|328.14|326.44|6
1740354260000|2025-02-23 23:44:20|328.17|326.47|328.21|326.51|328.21|326.51|328.17|326.47|4
1740354270000|2025-02-23 23:44:30|328.17|326.47|328.25|326.55|328.25|326.55|328.17|326.47|4
1740354280000|2025-02-23 23:44:40|328.19|326.49|328.21|326.51|328.21|326.51|328.18|326.48|5
1740354290000|2025-02-23 23:44:50|328.18|326.48|328.21|326.51|328.21|326.51|328.15|326.45|4
1740354300000|2025-02-23 23:45:00|328.23|326.53|328.28|326.58|328.3|326.6|328.23|326.53|12
1740354310000|2025-02-23 23:45:10|328.23|326.53|328.27|326.57|328.28|326.58|328.23|326.53|4
1740354320000|2025-02-23 23:45:20|328.22|326.52|328.26|326.56|328.26|326.56|328.22|326.52|2
1740354330000|2025-02-23 23:45:30|328.22|326.52|328.27|326.57|328.27|326.57|328.22|326.52|4
1740354340000|2025-02-23 23:45:40|328.2|326.5|328.25|326.55|328.25|326.55|328.2|326.5|2
1740354360000|2025-02-23 23:46:00|328.26|326.56|328.3|326.6|328.36|326.66|328.26|326.56|8
1740354370000|2025-02-23 23:46:10|328.34|326.64|328.42|326.72|328.42|326.72|328.34|326.64|6
1740354380000|2025-02-23 23:46:20|328.36|326.66|328.4|326.7|328.41|326.71|328.35|326.65|7
1740354390000|2025-02-23 23:46:30|328.39|326.69|328.39|326.69|328.41|326.71|328.38|326.68|6
1740354410000|2025-02-23 23:46:50|328.33|326.63|328.35|326.65|328.37|326.67|328.33|326.63|4
1740354420000|2025-02-23 23:47:00|328.36|326.66|328.33|326.63|328.37|326.67|328.28|326.58|6
1740354430000|2025-02-23 23:47:10|328.34|326.64|328.42|326.72|328.43|326.73|328.34|326.64|14
1740354440000|2025-02-23 23:47:20|328.44|326.74|328.48|326.78|328.49|326.79|328.43|326.73|6
1740354450000|2025-02-23 23:47:30|328.44|326.74|328.48|326.78|328.49|326.79|328.44|326.74|5
1740354460000|2025-02-23 23:47:40|328.41|326.71|328.41|326.71|328.42|326.72|328.41|326.71|3
1740354470000|2025-02-23 23:47:50|328.42|326.72|328.46|326.76|328.46|326.76|328.39|326.69|7
1740354480000|2025-02-23 23:48:00|328.47|326.77|328.58|326.88|328.58|326.88|328.47|326.77|10
1740354490000|2025-02-23 23:48:10|328.53|326.83|328.57|326.87|328.58|326.88|328.53|326.83|3
1740354500000|2025-02-23 23:48:20|328.58|326.88|328.6|326.9|328.6|326.9|328.58|326.88|2
1740354540000|2025-02-23 23:49:00|328.61|326.91|328.61|326.91|328.61|326.91|328.61|326.91|1
1740354560000|2025-02-23 23:49:20|328.6|326.9|328.6|326.9|328.6|326.9|328.6|326.9|1
1740354570000|2025-02-23 23:49:30|328.52|326.82|328.6|326.9|328.6|326.9|328.52|326.82|5
1740354590000|2025-02-23 23:49:50|328.58|326.88|328.58|326.88|328.58|326.88|328.5|326.8|3
1740354600000|2025-02-23 23:50:00|328.59|326.89|328.6|326.9|328.6|326.9|328.59|326.89|2
1740354620000|2025-02-23 23:50:20|328.61|326.91|328.65|326.95|328.65|326.95|328.61|326.91|5
1740354630000|2025-02-23 23:50:30|328.66|326.96|328.64|326.94|328.66|326.96|328.62|326.92|4
1740354640000|2025-02-23 23:50:40|328.62|326.92|328.66|326.96|328.66|326.96|328.62|326.92|4
1740354650000|2025-02-23 23:50:50|328.63|326.93|328.64|326.94|328.64|326.94|328.63|326.93|2
1740354660000|2025-02-23 23:51:00|328.61|326.91|328.6|326.9|328.62|326.92|328.6|326.9|3
1740354670000|2025-02-23 23:51:10|328.61|326.91|328.64|326.94|328.64|326.94|328.61|326.91|4
1740354680000|2025-02-23 23:51:20|328.65|326.95|328.65|326.95|328.65|326.95|328.64|326.94|3
1740354690000|2025-02-23 23:51:30|328.66|326.96|328.65|326.95|328.66|326.96|328.65|326.95|2
1740354700000|2025-02-23 23:51:40|328.66|326.96|328.65|326.95|328.67|326.97|328.64|326.94|4
1740354710000|2025-02-23 23:51:50|328.63|326.93|328.64|326.94|328.64|326.94|328.6|326.9|7
1740354720000|2025-02-23 23:52:00|328.65|326.95|328.69|326.99|328.69|326.99|328.65|326.95|5
1740354730000|2025-02-23 23:52:10|328.73|327.03|328.71|327.01|328.73|327.03|328.7|327|3
1740354740000|2025-02-23 23:52:20|328.69|326.99|328.69|326.99|328.69|326.99|328.69|326.99|1
1740354750000|2025-02-23 23:52:30|328.7|327|328.71|327.01|328.72|327.02|328.69|326.99|11
1740354760000|2025-02-23 23:52:40|328.72|327.02|328.74|327.04|328.74|327.04|328.72|327.02|3
1740354770000|2025-02-23 23:52:50|328.75|327.05|328.78|327.08|328.78|327.08|328.75|327.05|4
1740354780000|2025-02-23 23:53:00|328.76|327.06|328.75|327.05|328.78|327.08|328.75|327.05|4
1740354790000|2025-02-23 23:53:10|328.76|327.06|328.7|327|328.76|327.06|328.7|327|2
1740354800000|2025-02-23 23:53:20|328.71|327.01|328.79|327.09|328.79|327.09|328.7|327|10
1740354810000|2025-02-23 23:53:30|328.8|327.1|328.81|327.11|328.81|327.11|328.8|327.1|2
1740354820000|2025-02-23 23:53:40|328.78|327.08|328.93|327.23|328.93|327.23|328.76|327.06|5
1740354830000|2025-02-23 23:53:50|328.83|327.13|328.85|327.15|328.89|327.19|328.81|327.11|4
1740354840000|2025-02-23 23:54:00|328.87|327.17|328.82|327.12|328.93|327.23|328.82|327.12|7
1740354850000|2025-02-23 23:54:10|328.81|327.11|328.84|327.14|328.84|327.14|328.77|327.07|7
1740354860000|2025-02-23 23:54:20|328.78|327.08|328.79|327.09|328.79|327.09|328.75|327.05|10
1740354870000|2025-02-23 23:54:30|328.75|327.05|328.79|327.09|328.8|327.1|328.75|327.05|11
1740354880000|2025-02-23 23:54:40|328.8|327.1|328.79|327.09|328.82|327.12|328.79|327.09|10
1740354890000|2025-02-23 23:54:50|328.77|327.07|328.81|327.11|328.81|327.11|328.76|327.06|16
1740354900000|2025-02-23 23:55:00|328.78|327.08|328.81|327.11|328.81|327.11|328.78|327.08|12
1740354910000|2025-02-23 23:55:10|328.84|327.14|328.86|327.16|328.86|327.16|328.8|327.1|14
1740354920000|2025-02-23 23:55:20|328.88|327.18|328.92|327.22|328.94|327.24|328.88|327.18|17
1740354930000|2025-02-23 23:55:30|328.93|327.23|328.9|327.2|328.93|327.23|328.88|327.18|17
1740354940000|2025-02-23 23:55:40|328.92|327.22|328.93|327.23|328.93|327.23|328.89|327.19|4
1740354950000|2025-02-23 23:55:50|328.85|327.15|328.85|327.15|328.9|327.2|328.81|327.11|6
1740354960000|2025-02-23 23:56:00|328.83|327.13|328.86|327.16|328.86|327.16|328.83|327.13|2
1740354970000|2025-02-23 23:56:10|328.85|327.15|328.85|327.15|328.85|327.15|328.85|327.15|1
1740354980000|2025-02-23 23:56:20|328.75|327.05|328.79|327.09|328.79|327.09|328.75|327.05|2
1740354990000|2025-02-23 23:56:30|328.71|327.01|328.72|327.02|328.77|327.07|328.69|326.99|8
1740355000000|2025-02-23 23:56:40|328.73|327.03|328.78|327.08|328.79|327.09|328.69|326.99|17
1740355020000|2025-02-23 23:57:00|328.71|327.01|328.76|327.06|328.76|327.06|328.71|327.01|2
1740355030000|2025-02-23 23:57:10|328.68|326.98|328.68|326.98|328.68|326.98|328.67|326.97|3
1740355040000|2025-02-23 23:57:20|328.66|326.96|328.65|326.95|328.67|326.97|328.63|326.93|20
1740355050000|2025-02-23 23:57:30|328.64|326.94|328.79|327.09|328.79|327.09|328.63|326.93|13
1740355060000|2025-02-23 23:57:40|328.8|327.1|328.84|327.14|328.85|327.15|328.8|327.1|13
1740355070000|2025-02-23 23:57:50|328.85|327.15|328.87|327.17|328.87|327.17|328.85|327.15|3
1740355080000|2025-02-23 23:58:00|328.83|327.13|328.79|327.09|328.86|327.16|328.76|327.06|11
1740355090000|2025-02-23 23:58:10|328.78|327.08|328.7|327|328.84|327.14|328.67|326.97|13
1740355100000|2025-02-23 23:58:20|328.71|327.01|328.66|326.96|328.73|327.03|328.64|326.94|11
1740355110000|2025-02-23 23:58:30|328.65|326.95|328.66|326.96|328.68|326.98|328.64|326.94|11
1740355120000|2025-02-23 23:58:40|328.68|326.98|328.72|327.02|328.73|327.03|328.68|326.98|6
1740355130000|2025-02-23 23:58:50|328.71|327.01|328.75|327.05|328.78|327.08|328.71|327.01|8
1740355140000|2025-02-23 23:59:00|328.74|327.04|328.66|326.96|328.76|327.06|328.64|326.94|12
1740355150000|2025-02-23 23:59:10|328.67|326.97|328.65|326.95|328.67|326.97|328.65|326.95|4
1740355160000|2025-02-23 23:59:20|328.67|326.97|328.72|327.02|328.75|327.05|328.67|326.97|8
1740355170000|2025-02-23 23:59:30|328.66|326.96|328.77|327.07|328.77|327.07|328.66|326.96|10
1740355180000|2025-02-23 23:59:40|328.76|327.06|328.78|327.08|328.78|327.08|328.75|327.05|3
1740355190000|2025-02-23 23:59:50|328.75|327.05|328.75|327.05|328.75|327.05|328.75|327.05|1
1740355200000|2025-02-24 00:00:00|328.77|327.07|328.98|327.28|328.98|327.28|328.77|327.07|19
1740355210000|2025-02-24 00:00:10|328.94|327.24|328.96|327.26|328.98|327.28|328.9|327.2|14
1740355220000|2025-02-24 00:00:20|328.97|327.27|328.98|327.28|328.98|327.28|328.97|327.27|4
1740355230000|2025-02-24 00:00:30|328.99|327.29|328.99|327.29|328.99|327.29|328.99|327.29|1
1740355240000|2025-02-24 00:00:40|329|327.3|329.05|327.35|329.05|327.35|329|327.3|6
1740355250000|2025-02-24 00:00:50|329.02|327.32|329.06|327.36|329.06|327.36|329.02|327.32|5
1740355260000|2025-02-24 00:01:00|329.07|327.37|329.2|327.5|329.2|327.5|329.07|327.37|9
1740355270000|2025-02-24 00:01:10|329.21|327.51|329.3|327.6|329.3|327.6|329.21|327.51|6
1740355280000|2025-02-24 00:01:20|329.31|327.61|329.23|327.53|329.31|327.61|329.23|327.53|6
1740355310000|2025-02-24 00:01:50|329.16|327.46|329.19|327.49|329.19|327.49|329.16|327.46|2
1740355320000|2025-02-24 00:02:00|329.1|327.4|329.15|327.45|329.15|327.45|329.1|327.4|2
1740355330000|2025-02-24 00:02:10|329.16|327.46|329.22|327.52|329.22|327.52|329.16|327.46|5
1740355340000|2025-02-24 00:02:20|329.23|327.53|329.23|327.53|329.23|327.53|329.23|327.53|1
1740355350000|2025-02-24 00:02:30|329.18|327.48|329.21|327.51|329.21|327.51|329.18|327.48|2
1740355360000|2025-02-24 00:02:40|329.12|327.42|329.06|327.36|329.16|327.46|329.01|327.31|5
1740355380000|2025-02-24 00:03:00|329.05|327.35|329|327.3|329.05|327.35|328.9|327.2|8
1740355390000|2025-02-24 00:03:10|328.95|327.25|328.95|327.25|329|327.3|328.94|327.24|20
1740355400000|2025-02-24 00:03:20|328.93|327.23|328.97|327.27|328.99|327.29|328.93|327.23|11
1740355410000|2025-02-24 00:03:30|328.98|327.28|329|327.3|329.06|327.36|328.98|327.28|10
1740355420000|2025-02-24 00:03:40|328.99|327.29|329.01|327.31|329.01|327.31|328.98|327.28|5
1740355440000|2025-02-24 00:04:00|329.03|327.33|329.06|327.36|329.06|327.36|328.99|327.29|5
1740355450000|2025-02-24 00:04:10|329.07|327.37|329.13|327.43|329.13|327.43|329.07|327.37|15
1740355460000|2025-02-24 00:04:20|329.14|327.44|329.07|327.37|329.14|327.44|329.04|327.34|10
1740355470000|2025-02-24 00:04:30|329.09|327.39|329.23|327.53|329.23|327.53|329.05|327.35|11
1740355500000|2025-02-24 00:05:00|329.19|327.49|329.21|327.51|329.21|327.51|329.18|327.48|5
1740355510000|2025-02-24 00:05:10|329.2|327.5|329.23|327.53|329.23|327.53|329.2|327.5|4
1740355530000|2025-02-24 00:05:30|329.24|327.54|329.25|327.55|329.25|327.55|329.24|327.54|2
1740355540000|2025-02-24 00:05:40|329.26|327.56|329.29|327.59|329.29|327.59|329.26|327.56|4
1740355550000|2025-02-24 00:05:50|329.3|327.6|329.27|327.57|329.3|327.6|329.27|327.57|2
1740355560000|2025-02-24 00:06:00|329.28|327.58|329.29|327.59|329.29|327.59|329.28|327.58|2
1740355570000|2025-02-24 00:06:10|329.3|327.6|329.34|327.64|329.34|327.64|329.3|327.6|5
1740355580000|2025-02-24 00:06:20|329.32|327.62|329.28|327.58|329.32|327.62|329.27|327.57|4
1740355590000|2025-02-24 00:06:30|329.24|327.54|329.31|327.61|329.31|327.61|329.24|327.54|5
1740355600000|2025-02-24 00:06:40|329.35|327.65|329.36|327.66|329.38|327.68|329.35|327.65|7
1740355610000|2025-02-24 00:06:50|329.37|327.67|329.37|327.67|329.39|327.69|329.37|327.67|4
1740355620000|2025-02-24 00:07:00|329.33|327.63|329.35|327.65|329.35|327.65|329.33|327.63|3
1740355630000|2025-02-24 00:07:10|329.36|327.66|329.37|327.67|329.37|327.67|329.34|327.64|5
1740355640000|2025-02-24 00:07:20|329.38|327.68|329.38|327.68|329.38|327.68|329.35|327.65|7
1740355650000|2025-02-24 00:07:30|329.36|327.66|329.3|327.6|329.36|327.66|329.3|327.6|8
1740355660000|2025-02-24 00:07:40|329.31|327.61|329.28|327.58|329.31|327.61|329.27|327.57|5
1740355670000|2025-02-24 00:07:50|329.26|327.56|329.22|327.52|329.26|327.56|329.22|327.52|9
1740355690000|2025-02-24 00:08:10|329.24|327.54|329.32|327.62|329.32|327.62|329.24|327.54|5
1740355700000|2025-02-24 00:08:20|329.33|327.63|329.33|327.63|329.33|327.63|329.33|327.63|1
1740355710000|2025-02-24 00:08:30|329.31|327.61|329.35|327.65|329.35|327.65|329.31|327.61|4
1740355720000|2025-02-24 00:08:40|329.31|327.61|329.33|327.63|329.33|327.63|329.31|327.61|3
1740355730000|2025-02-24 00:08:50|329.34|327.64|329.35|327.65|329.35|327.65|329.34|327.64|2
1740355740000|2025-02-24 00:09:00|329.36|327.66|329.39|327.69|329.39|327.69|329.36|327.66|4
1740355750000|2025-02-24 00:09:10|329.4|327.7|329.47|327.77|329.47|327.77|329.4|327.7|6
1740355760000|2025-02-24 00:09:20|329.45|327.75|329.48|327.78|329.48|327.78|329.44|327.74|8
1740355770000|2025-02-24 00:09:30|329.49|327.79|329.48|327.78|329.5|327.8|329.47|327.77|4
1740355780000|2025-02-24 00:09:40|329.49|327.79|329.51|327.81|329.51|327.81|329.46|327.76|7
1740355790000|2025-02-24 00:09:50|329.52|327.82|329.58|327.88|329.58|327.88|329.5|327.8|9
1740355800000|2025-02-24 00:10:00|329.55|327.85|329.57|327.87|329.57|327.87|329.55|327.85|3
1740355810000|2025-02-24 00:10:10|329.58|327.88|329.66|327.96|329.66|327.96|329.55|327.85|6
1740355820000|2025-02-24 00:10:20|329.67|327.97|329.85|328.15|329.85|328.15|329.67|327.97|9
1740355830000|2025-02-24 00:10:30|329.87|328.17|329.89|328.19|329.89|328.19|329.87|328.17|3
1740355840000|2025-02-24 00:10:40|329.9|328.2|330|328.3|330|328.3|329.9|328.2|8
1740355850000|2025-02-24 00:10:50|329.97|328.27|329.99|328.29|329.99|328.29|329.95|328.25|7
1740355860000|2025-02-24 00:11:00|329.96|328.26|329.99|328.29|329.99|328.29|329.96|328.26|4
1740355870000|2025-02-24 00:11:10|329.98|328.28|329.96|328.26|329.98|328.28|329.93|328.23|8
1740355880000|2025-02-24 00:11:20|329.93|328.23|329.95|328.25|329.95|328.25|329.93|328.23|3
1740355890000|2025-02-24 00:11:30|329.96|328.26|329.98|328.28|330|328.3|329.96|328.26|7
1740355900000|2025-02-24 00:11:40|329.99|328.29|330|328.3|330|328.3|329.99|328.29|2
1740355910000|2025-02-24 00:11:50|329.97|328.27|329.89|328.19|329.97|328.27|329.89|328.19|6
1740355920000|2025-02-24 00:12:00|329.88|328.18|329.81|328.11|329.88|328.18|329.81|328.11|11
1740355930000|2025-02-24 00:12:10|329.79|328.09|329.89|328.19|329.89|328.19|329.77|328.07|9
1740355940000|2025-02-24 00:12:20|329.91|328.21|329.89|328.19|329.93|328.23|329.87|328.17|12
1740355950000|2025-02-24 00:12:30|329.9|328.2|329.94|328.24|329.94|328.24|329.9|328.2|3
1740355960000|2025-02-24 00:12:40|329.93|328.23|329.9|328.2|329.93|328.23|329.9|328.2|4
1740355970000|2025-02-24 00:12:50|329.89|328.19|329.89|328.19|329.89|328.19|329.89|328.19|1
1740355980000|2025-02-24 00:13:00|329.91|328.21|329.94|328.24|329.94|328.24|329.91|328.21|3
1740356000000|2025-02-24 00:13:20|329.93|328.23|329.88|328.18|329.93|328.23|329.86|328.16|8
1740356010000|2025-02-24 00:13:30|329.9|328.2|329.89|328.19|329.9|328.2|329.89|328.19|2
1740356020000|2025-02-24 00:13:40|329.88|328.18|329.89|328.19|329.9|328.2|329.88|328.18|3
1740356030000|2025-02-24 00:13:50|329.88|328.18|329.89|328.19|329.9|328.2|329.87|328.17|4
1740356040000|2025-02-24 00:14:00|329.91|328.21|329.95|328.25|329.95|328.25|329.91|328.21|5
1740356050000|2025-02-24 00:14:10|329.96|328.26|330.15|328.45|330.21|328.51|329.96|328.26|13
1740356060000|2025-02-24 00:14:20|330.14|328.44|330.09|328.39|330.14|328.44|330.05|328.35|9
1740356070000|2025-02-24 00:14:30|330.08|328.38|330.08|328.38|330.12|328.42|330.07|328.37|8
1740356080000|2025-02-24 00:14:40|330.14|328.44|330.14|328.44|330.14|328.44|330.14|328.44|1
1740356090000|2025-02-24 00:14:50|330.12|328.42|330.06|328.36|330.12|328.42|330.05|328.35|6
1740356100000|2025-02-24 00:15:00|330.09|328.39|329.63|327.93|330.09|328.39|329.63|327.93|12
1740356110000|2025-02-24 00:15:10|329.65|327.95|329.67|327.97|329.74|328.04|329.65|327.95|4
1740356120000|2025-02-24 00:15:20|329.66|327.96|329.65|327.95|329.66|327.96|329.65|327.95|2
1740356130000|2025-02-24 00:15:30|329.63|327.93|329.72|328.02|329.75|328.05|329.62|327.92|14
1740356140000|2025-02-24 00:15:40|329.8|328.1|329.66|327.96|329.8|328.1|329.65|327.95|14
1740356150000|2025-02-24 00:15:50|329.65|327.95|329.57|327.87|329.65|327.95|329.53|327.83|13
1740356160000|2025-02-24 00:16:00|329.55|327.85|329.5|327.8|329.59|327.89|329.48|327.78|10
1740356170000|2025-02-24 00:16:10|329.43|327.73|329.48|327.78|329.52|327.82|329.43|327.73|14
1740356180000|2025-02-24 00:16:20|329.47|327.77|329.31|327.61|329.48|327.78|329.31|327.61|9
1740356190000|2025-02-24 00:16:30|329.36|327.66|329.31|327.61|329.36|327.66|329.31|327.61|4
1740356200000|2025-02-24 00:16:40|329.4|327.7|329.35|327.65|329.4|327.7|329.35|327.65|2
1740356210000|2025-02-24 00:16:50|329.43|327.73|329.43|327.73|329.47|327.77|329.39|327.69|8
1740356220000|2025-02-24 00:17:00|329.48|327.78|329.41|327.71|329.48|327.78|329.39|327.69|8
1740356230000|2025-02-24 00:17:10|329.4|327.7|329.41|327.71|329.45|327.75|329.4|327.7|5
1740356240000|2025-02-24 00:17:20|329.39|327.69|329.4|327.7|329.44|327.74|329.38|327.68|7
1740356250000|2025-02-24 00:17:30|329.36|327.66|329.31|327.61|329.36|327.66|329.31|327.61|2
1740356290000|2025-02-24 00:18:10|329.36|327.66|329.33|327.63|329.36|327.66|329.33|327.63|2
1740356300000|2025-02-24 00:18:20|329.4|327.7|329.31|327.61|329.44|327.74|329.31|327.61|15
1740356310000|2025-02-24 00:18:30|329.38|327.68|329.36|327.66|329.39|327.69|329.31|327.61|16
1740356320000|2025-02-24 00:18:40|329.37|327.67|329.4|327.7|329.43|327.73|329.37|327.67|6
1740356340000|2025-02-24 00:19:00|329.48|327.78|329.62|327.92|329.62|327.92|329.44|327.74|13
1740356350000|2025-02-24 00:19:10|329.63|327.93|329.61|327.91|329.66|327.96|329.59|327.89|8
1740356360000|2025-02-24 00:19:20|329.6|327.9|329.61|327.91|329.64|327.94|329.6|327.9|3
1740356400000|2025-02-24 00:20:00|329.66|327.96|329.62|327.92|329.66|327.96|329.59|327.89|20
1740356410000|2025-02-24 00:20:10|329.61|327.91|329.69|327.99|329.71|328.01|329.61|327.91|12
1740356420000|2025-02-24 00:20:20|329.7|328|329.68|327.98|329.72|328.02|329.68|327.98|4
1740356430000|2025-02-24 00:20:30|329.69|327.99|329.6|327.9|329.7|328|329.59|327.89|8
1740356440000|2025-02-24 00:20:40|329.59|327.89|329.59|327.89|329.59|327.89|329.59|327.89|1
1740356460000|2025-02-24 00:21:00|329.58|327.88|329.31|327.61|329.58|327.88|329.3|327.6|5
1740356470000|2025-02-24 00:21:10|329.3|327.6|329.25|327.55|329.31|327.61|329.23|327.53|16
1740356480000|2025-02-24 00:21:20|329.31|327.61|329.36|327.66|329.37|327.67|329.29|327.59|10
1740356490000|2025-02-24 00:21:30|329.37|327.67|329.36|327.66|329.42|327.72|329.35|327.65|7
1740356500000|2025-02-24 00:21:40|329.4|327.7|329.16|327.46|329.43|327.73|329.16|327.46|9
1740356520000|2025-02-24 00:22:00|329.14|327.44|329.16|327.46|329.16|327.46|329.09|327.39|14
1740356530000|2025-02-24 00:22:10|329.17|327.47|329.33|327.63|329.37|327.67|329.17|327.47|16
1740356540000|2025-02-24 00:22:20|329.32|327.62|329.32|327.62|329.34|327.64|329.32|327.62|3
1740356550000|2025-02-24 00:22:30|329.28|327.58|329.21|327.51|329.28|327.58|329.21|327.51|11
1740356560000|2025-02-24 00:22:40|329.24|327.54|329.16|327.46|329.27|327.57|329.16|327.46|19
1740356580000|2025-02-24 00:23:00|329.21|327.51|329.26|327.56|329.26|327.56|329.21|327.51|3
1740356590000|2025-02-24 00:23:10|329.27|327.57|329.24|327.54|329.27|327.57|329.24|327.54|4
1740356600000|2025-02-24 00:23:20|329.31|327.61|329.33|327.63|329.38|327.68|329.31|327.61|10
1740356610000|2025-02-24 00:23:30|329.3|327.6|329.33|327.63|329.33|327.63|329.29|327.59|6
1740356620000|2025-02-24 00:23:40|329.32|327.62|329.3|327.6|329.34|327.64|329.29|327.59|16
1740356640000|2025-02-24 00:24:00|329.33|327.63|329.33|327.63|329.35|327.65|329.22|327.52|16
1740356650000|2025-02-24 00:24:10|329.35|327.65|329.41|327.71|329.47|327.77|329.33|327.63|13
1740356660000|2025-02-24 00:24:20|329.39|327.69|329.39|327.69|329.39|327.69|329.39|327.69|1
1740356670000|2025-02-24 00:24:30|329.4|327.7|329.45|327.75|329.45|327.75|329.39|327.69|9
1740356680000|2025-02-24 00:24:40|329.46|327.76|329.41|327.71|329.47|327.77|329.4|327.7|17
1740356690000|2025-02-24 00:24:50|329.44|327.74|329.41|327.71|329.44|327.74|329.41|327.71|6
1740356710000|2025-02-24 00:25:10|329.44|327.74|329.45|327.75|329.51|327.81|329.43|327.73|15
1740356720000|2025-02-24 00:25:20|329.46|327.76|329.45|327.75|329.46|327.76|329.45|327.75|2
1740356730000|2025-02-24 00:25:30|329.44|327.74|329.45|327.75|329.45|327.75|329.41|327.71|8
1740356740000|2025-02-24 00:25:40|329.42|327.72|329.29|327.59|329.42|327.72|329.29|327.59|15
1740356750000|2025-02-24 00:25:50|329.27|327.57|329.26|327.56|329.27|327.57|329.25|327.55|3
1740356760000|2025-02-24 00:26:00|329.25|327.55|329.3|327.6|329.31|327.61|329.19|327.49|17
1740356780000|2025-02-24 00:26:20|329.25|327.55|329.23|327.53|329.25|327.55|329.23|327.53|3
1740356790000|2025-02-24 00:26:30|329.21|327.51|329.22|327.52|329.27|327.57|329.21|327.51|18
1740356800000|2025-02-24 00:26:40|329.21|327.51|329.22|327.52|329.24|327.54|329.2|327.5|8
1740356810000|2025-02-24 00:26:50|329.19|327.49|329.16|327.46|329.19|327.49|329.16|327.46|2
1740356820000|2025-02-24 00:27:00|329.18|327.48|329.24|327.54|329.24|327.54|329.16|327.46|15
1740356830000|2025-02-24 00:27:10|329.23|327.53|329.26|327.56|329.28|327.58|329.22|327.52|18
1740356840000|2025-02-24 00:27:20|329.29|327.59|329.2|327.5|329.29|327.59|329.2|327.5|12
1740356850000|2025-02-24 00:27:30|329.21|327.51|329.22|327.52|329.24|327.54|329.21|327.51|11
1740356860000|2025-02-24 00:27:40|329.25|327.55|329.23|327.53|329.25|327.55|329.23|327.53|2
1740356870000|2025-02-24 00:27:50|329.2|327.5|329.22|327.52|329.23|327.53|329.2|327.5|8
1740356880000|2025-02-24 00:28:00|329.23|327.53|329.25|327.55|329.26|327.56|329.21|327.51|8
1740356890000|2025-02-24 00:28:10|329.27|327.57|329.34|327.64|329.34|327.64|329.24|327.54|14
1740356900000|2025-02-24 00:28:20|329.36|327.66|329.37|327.67|329.39|327.69|329.33|327.63|15
1740356910000|2025-02-24 00:28:30|329.36|327.66|329.24|327.54|329.37|327.67|329.2|327.5|9
1740356920000|2025-02-24 00:28:40|329.2|327.5|329.16|327.46|329.2|327.5|329.16|327.46|2
1740356950000|2025-02-24 00:29:10|329.2|327.5|329.16|327.46|329.2|327.5|329.16|327.46|5
1740356960000|2025-02-24 00:29:20|329.22|327.52|329.16|327.46|329.22|327.52|329.16|327.46|2
1740356970000|2025-02-24 00:29:30|329.2|327.5|329.19|327.49|329.21|327.51|329.16|327.46|13
1740356980000|2025-02-24 00:29:40|329.16|327.46|329.16|327.46|329.2|327.5|329.16|327.46|9
1740356990000|2025-02-24 00:29:50|329.19|327.49|329.19|327.49|329.19|327.49|329.19|327.49|1
1740357000000|2025-02-24 00:30:00|329.16|327.46|329.16|327.46|329.22|327.52|329.16|327.46|12
1740357020000|2025-02-24 00:30:20|329.09|327.39|329.12|327.42|329.12|327.42|329.09|327.39|2
1740357030000|2025-02-24 00:30:30|329.07|327.37|329.1|327.4|329.12|327.42|329.07|327.37|8
1740357040000|2025-02-24 00:30:40|329.11|327.41|329.11|327.41|329.11|327.41|329.11|327.41|1
1740357050000|2025-02-24 00:30:50|329.06|327.36|329.09|327.39|329.11|327.41|329.05|327.35|12
1740357060000|2025-02-24 00:31:00|329.1|327.4|328.99|327.29|329.11|327.41|328.98|327.28|10
1740357070000|2025-02-24 00:31:10|329.02|327.32|328.85|327.15|329.02|327.32|328.85|327.15|22
1740357080000|2025-02-24 00:31:20|328.86|327.16|328.86|327.16|328.91|327.21|328.85|327.15|9
1740357090000|2025-02-24 00:31:30|328.85|327.15|328.88|327.18|328.91|327.21|328.85|327.15|10
1740357100000|2025-02-24 00:31:40|328.9|327.2|328.93|327.23|328.93|327.23|328.87|327.17|16
1740357110000|2025-02-24 00:31:50|328.92|327.22|328.92|327.22|328.94|327.24|328.89|327.19|10
1740357120000|2025-02-24 00:32:00|328.89|327.19|329|327.3|329.04|327.34|328.89|327.19|9
1740357130000|2025-02-24 00:32:10|329.07|327.37|328.99|327.29|329.09|327.39|328.99|327.29|20
1740357140000|2025-02-24 00:32:20|328.96|327.26|328.96|327.26|328.98|327.28|328.92|327.22|8
1740357150000|2025-02-24 00:32:30|328.92|327.22|328.92|327.22|328.94|327.24|328.89|327.19|7
1740357160000|2025-02-24 00:32:40|328.93|327.23|328.96|327.26|328.97|327.27|328.93|327.23|5
1740357170000|2025-02-24 00:32:50|328.95|327.25|328.92|327.22|328.95|327.25|328.92|327.22|2
1740357180000|2025-02-24 00:33:00|328.89|327.19|328.65|326.95|328.89|327.19|328.65|326.95|17
1740357190000|2025-02-24 00:33:10|328.68|326.98|328.64|326.94|328.68|326.98|328.63|326.93|11
1740357200000|2025-02-24 00:33:20|328.65|326.95|328.62|326.92|328.68|326.98|328.6|326.9|12
1740357210000|2025-02-24 00:33:30|328.63|326.93|328.48|326.78|328.63|326.93|328.48|326.78|3
1740357220000|2025-02-24 00:33:40|328.52|326.82|328.52|326.82|328.53|326.83|328.47|326.77|15
1740357230000|2025-02-24 00:33:50|328.51|326.81|328.55|326.85|328.55|326.85|328.51|326.81|19
1740357240000|2025-02-24 00:34:00|328.5|326.8|328.57|326.87|328.62|326.92|328.5|326.8|14
1740357250000|2025-02-24 00:34:10|328.56|326.86|328.61|326.91|328.64|326.94|328.54|326.84|14
1740357270000|2025-02-24 00:34:30|328.59|326.89|328.59|326.89|328.59|326.89|328.59|326.89|1
1740357280000|2025-02-24 00:34:40|328.58|326.88|328.52|326.82|328.61|326.91|328.51|326.81|13
1740357290000|2025-02-24 00:34:50|328.51|326.81|328.35|326.65|328.51|326.81|328.35|326.65|11
1740357300000|2025-02-24 00:35:00|328.38|326.68|328.39|326.69|328.41|326.71|328.35|326.65|15
1740357310000|2025-02-24 00:35:10|328.38|326.68|328.39|326.69|328.41|326.71|328.37|326.67|14
1740357320000|2025-02-24 00:35:20|328.38|326.68|328.37|326.67|328.41|326.71|328.36|326.66|10
1740357330000|2025-02-24 00:35:30|328.38|326.68|328.34|326.64|328.39|326.69|328.31|326.61|13
1740357340000|2025-02-24 00:35:40|328.38|326.68|328.36|326.66|328.39|326.69|328.34|326.64|8
1740357350000|2025-02-24 00:35:50|328.34|326.64|328.28|326.58|328.37|326.67|328.26|326.56|16
1740357360000|2025-02-24 00:36:00|328.26|326.56|328.27|326.57|328.3|326.6|328.22|326.52|23
1740357370000|2025-02-24 00:36:10|328.26|326.56|328.26|326.56|328.31|326.61|328.24|326.54|9
1740357380000|2025-02-24 00:36:20|328.25|326.55|328.2|326.5|328.28|326.58|328.19|326.49|20
1740357390000|2025-02-24 00:36:30|328.21|326.51|328.23|326.53|328.24|326.54|328.16|326.46|20
1740357400000|2025-02-24 00:36:40|328.24|326.54|328.3|326.6|328.3|326.6|328.2|326.5|18
1740357410000|2025-02-24 00:36:50|328.29|326.59|328.28|326.58|328.33|326.63|328.24|326.54|19
1740357420000|2025-02-24 00:37:00|328.26|326.56|328.41|326.71|328.43|326.73|328.26|326.56|18
1740357430000|2025-02-24 00:37:10|328.4|326.7|328.39|326.69|328.4|326.7|328.36|326.66|20
1740357440000|2025-02-24 00:37:20|328.38|326.68|328.38|326.68|328.42|326.72|328.33|326.63|18
1740357450000|2025-02-24 00:37:30|328.37|326.67|328.38|326.68|328.4|326.7|328.36|326.66|21
1740357460000|2025-02-24 00:37:40|328.39|326.69|328.44|326.74|328.46|326.76|328.37|326.67|6
1740357470000|2025-02-24 00:37:50|328.45|326.75|328.47|326.77|328.47|326.77|328.43|326.73|9
1740357480000|2025-02-24 00:38:00|328.49|326.79|328.47|326.77|328.5|326.8|328.44|326.74|13
1740357490000|2025-02-24 00:38:10|328.48|326.78|328.47|326.77|328.48|326.78|328.46|326.76|6
1740357500000|2025-02-24 00:38:20|328.45|326.75|328.39|326.69|328.47|326.77|328.39|326.69|8
1740357510000|2025-02-24 00:38:30|328.43|326.73|328.51|326.81|328.51|326.81|328.43|326.73|5
1740357520000|2025-02-24 00:38:40|328.5|326.8|328.41|326.71|328.5|326.8|328.39|326.69|16
1740357530000|2025-02-24 00:38:50|328.38|326.68|328.39|326.69|328.43|326.73|328.36|326.66|16
1740357540000|2025-02-24 00:39:00|328.42|326.72|328.29|326.59|328.43|326.73|328.26|326.56|20
1740357550000|2025-02-24 00:39:10|328.31|326.61|328.27|326.57|328.31|326.61|328.26|326.56|6
1740357560000|2025-02-24 00:39:20|328.31|326.61|328.25|326.55|328.31|326.61|328.25|326.55|6
1740357570000|2025-02-24 00:39:30|328.26|326.56|328.14|326.44|328.27|326.57|328.11|326.41|11
1740357580000|2025-02-24 00:39:40|328.15|326.45|328.14|326.44|328.15|326.45|328.11|326.41|16
1740357590000|2025-02-24 00:39:50|328.12|326.42|328.24|326.54|328.24|326.54|328.12|326.42|13
1740357600000|2025-02-24 00:40:00|328.25|326.55|328.26|326.56|328.32|326.62|328.25|326.55|22
1740357610000|2025-02-24 00:40:10|328.28|326.58|328.27|326.57|328.28|326.58|328.19|326.49|19
1740357620000|2025-02-24 00:40:20|328.29|326.59|328.28|326.58|328.37|326.67|328.28|326.58|24
1740357630000|2025-02-24 00:40:30|328.35|326.65|328.32|326.62|328.35|326.65|328.3|326.6|13
1740357640000|2025-02-24 00:40:40|328.35|326.65|328.33|326.63|328.35|326.65|328.31|326.61|10
1740357650000|2025-02-24 00:40:50|328.32|326.62|328.33|326.63|328.34|326.64|328.31|326.61|10
1740357660000|2025-02-24 00:41:00|328.32|326.62|328.18|326.48|328.36|326.66|328.18|326.48|18
1740357670000|2025-02-24 00:41:10|328.17|326.47|327.79|326.09|328.17|326.47|327.79|326.09|11
1740357680000|2025-02-24 00:41:20|327.77|326.07|327.72|326.02|327.83|326.13|327.72|326.02|17
1740357690000|2025-02-24 00:41:30|327.75|326.05|327.76|326.06|327.78|326.08|327.71|326.01|16
1740357700000|2025-02-24 00:41:40|327.75|326.05|327.62|325.92|327.76|326.06|327.62|325.92|12
1740357720000|2025-02-24 00:42:00|327.67|325.97|327.72|326.02|327.76|326.06|327.63|325.93|21
1740357730000|2025-02-24 00:42:10|327.73|326.03|327.79|326.09|327.79|326.09|327.72|326.02|15
1740357740000|2025-02-24 00:42:20|327.78|326.08|327.79|326.09|327.79|326.09|327.76|326.06|12
1740357750000|2025-02-24 00:42:30|327.82|326.12|327.79|326.09|327.82|326.12|327.79|326.09|2
1740357760000|2025-02-24 00:42:40|327.82|326.12|327.9|326.2|327.91|326.21|327.82|326.12|11
1740357770000|2025-02-24 00:42:50|327.91|326.21|327.82|326.12|327.92|326.22|327.81|326.11|22
1740357780000|2025-02-24 00:43:00|327.81|326.11|327.93|326.23|327.93|326.23|327.81|326.11|9
1740357790000|2025-02-24 00:43:10|327.92|326.22|328.06|326.36|328.13|326.43|327.92|326.22|19
1740357800000|2025-02-24 00:43:20|328.08|326.38|328.17|326.47|328.17|326.47|328.08|326.38|7
1740357820000|2025-02-24 00:43:40|328.18|326.48|328.24|326.54|328.24|326.54|328.18|326.48|7
1740357840000|2025-02-24 00:44:00|328.21|326.51|328.22|326.52|328.22|326.52|328.17|326.47|8
1740357850000|2025-02-24 00:44:10|328.23|326.53|328.25|326.55|328.25|326.55|328.23|326.53|3
1740357860000|2025-02-24 00:44:20|328.22|326.52|328.23|326.53|328.23|326.53|328.22|326.52|2
1740357870000|2025-02-24 00:44:30|328.24|326.54|328.51|326.81|328.51|326.81|328.19|326.49|9
1740357880000|2025-02-24 00:44:40|328.49|326.79|328.49|326.79|328.49|326.79|328.49|326.79|1
1740357890000|2025-02-24 00:44:50|328.5|326.8|328.48|326.78|328.5|326.8|328.48|326.78|3
1740357900000|2025-02-24 00:45:00|328.49|326.79|328.61|326.91|328.65|326.95|328.49|326.79|10
1740357910000|2025-02-24 00:45:10|328.6|326.9|328.7|327|328.7|327|328.6|326.9|9
1740357920000|2025-02-24 00:45:20|328.65|326.95|328.69|326.99|328.69|326.99|328.64|326.94|8
1740357930000|2025-02-24 00:45:30|328.67|326.97|328.72|327.02|328.72|327.02|328.67|326.97|5
1740357950000|2025-02-24 00:45:50|328.66|326.96|328.66|326.96|328.72|327.02|328.65|326.95|7
1740357960000|2025-02-24 00:46:00|328.65|326.95|328.67|326.97|328.67|326.97|328.63|326.93|5
1740357970000|2025-02-24 00:46:10|328.62|326.92|328.65|326.95|328.66|326.96|328.59|326.89|11
1740357980000|2025-02-24 00:46:20|328.59|326.89|328.67|326.97|328.71|327.01|328.59|326.89|12
1740357990000|2025-02-24 00:46:30|328.68|326.98|328.71|327.01|328.71|327.01|328.68|326.98|2
1740358000000|2025-02-24 00:46:40|328.72|327.02|328.7|327|328.72|327.02|328.66|326.96|9
1740358010000|2025-02-24 00:46:50|328.71|327.01|328.72|327.02|328.72|327.02|328.68|326.98|5
1740358080000|2025-02-24 00:48:00|328.73|327.03|328.76|327.06|328.77|327.07|328.73|327.03|9
1740358090000|2025-02-24 00:48:10|328.77|327.07|328.79|327.09|328.79|327.09|328.77|327.07|3
1740358100000|2025-02-24 00:48:20|328.8|327.1|328.81|327.11|328.81|327.11|328.8|327.1|2
1740358110000|2025-02-24 00:48:30|328.86|327.16|328.86|327.16|328.86|327.16|328.86|327.16|1
1740358120000|2025-02-24 00:48:40|328.87|327.17|328.9|327.2|328.9|327.2|328.87|327.17|4
1740358140000|2025-02-24 00:49:00|328.91|327.21|328.87|327.17|328.91|327.21|328.84|327.14|5
1740358150000|2025-02-24 00:49:10|328.88|327.18|328.99|327.29|328.99|327.29|328.88|327.18|8
1740358160000|2025-02-24 00:49:20|329|327.3|329.04|327.34|329.07|327.37|329|327.3|4
1740358210000|2025-02-24 00:50:10|328.96|327.26|328.92|327.22|328.96|327.26|328.9|327.2|5
1740358220000|2025-02-24 00:50:20|328.88|327.18|328.71|327.01|328.92|327.22|328.71|327.01|8
1740358230000|2025-02-24 00:50:30|328.75|327.05|328.91|327.21|328.91|327.21|328.75|327.05|9
1740358240000|2025-02-24 00:50:40|328.9|327.2|328.87|327.17|328.94|327.24|328.83|327.13|21
1740358250000|2025-02-24 00:50:50|328.8|327.1|328.85|327.15|328.87|327.17|328.8|327.1|13
1740358260000|2025-02-24 00:51:00|328.89|327.19|328.99|327.29|329|327.3|328.89|327.19|9
1740358270000|2025-02-24 00:51:10|329.01|327.31|329.05|327.35|329.06|327.36|328.99|327.29|8
1740358280000|2025-02-24 00:51:20|329.04|327.34|329.04|327.34|329.04|327.34|329.04|327.34|1
1740358320000|2025-02-24 00:52:00|329.05|327.35|329.05|327.35|329.05|327.35|329.05|327.35|1
1740358330000|2025-02-24 00:52:10|329.06|327.36|329.09|327.39|329.09|327.39|329.06|327.36|4
1740358340000|2025-02-24 00:52:20|329.06|327.36|329.04|327.34|329.07|327.37|329.04|327.34|4
1740358450000|2025-02-24 00:54:10|329.05|327.35|329.04|327.34|329.05|327.35|329.04|327.34|2
1740358490000|2025-02-24 00:54:50|328.98|327.28|329.02|327.32|329.02|327.32|328.96|327.26|4
1740358510000|2025-02-24 00:55:10|328.96|327.26|329|327.3|329|327.3|328.96|327.26|4
1740358530000|2025-02-24 00:55:30|329.01|327.31|329.03|327.33|329.03|327.33|329.01|327.31|2
1740358540000|2025-02-24 00:55:40|329.04|327.34|329.04|327.34|329.04|327.34|329.04|327.34|1
1740358550000|2025-02-24 00:55:50|328.98|327.28|328.98|327.28|328.98|327.28|328.98|327.28|1
1740358560000|2025-02-24 00:56:00|329|327.3|328.96|327.26|329|327.3|328.92|327.22|7
1740358570000|2025-02-24 00:56:10|328.89|327.19|328.85|327.15|328.89|327.19|328.82|327.12|6
1740358580000|2025-02-24 00:56:20|328.86|327.16|328.92|327.22|328.95|327.25|328.84|327.14|11
1740358590000|2025-02-24 00:56:30|328.9|327.2|328.92|327.22|328.93|327.23|328.89|327.19|8
1740358600000|2025-02-24 00:56:40|328.91|327.21|328.72|327.02|328.91|327.21|328.72|327.02|10
1740358610000|2025-02-24 00:56:50|328.74|327.04|328.73|327.03|328.78|327.08|328.72|327.02|9
1740358620000|2025-02-24 00:57:00|328.72|327.02|328.77|327.07|328.84|327.14|328.72|327.02|12
1740358630000|2025-02-24 00:57:10|328.78|327.08|328.72|327.02|328.79|327.09|328.69|326.99|17
1740358640000|2025-02-24 00:57:20|328.71|327.01|328.66|326.96|328.73|327.03|328.61|326.91|18
1740358650000|2025-02-24 00:57:30|328.64|326.94|328.6|326.9|328.68|326.98|328.6|326.9|7
1740358660000|2025-02-24 00:57:40|328.62|326.92|328.6|326.9|328.62|326.92|328.59|326.89|4
1740358670000|2025-02-24 00:57:50|328.61|326.91|328.65|326.95|328.67|326.97|328.61|326.91|10
1740358680000|2025-02-24 00:58:00|328.66|326.96|328.57|326.87|328.66|326.96|328.53|326.83|15
1740358690000|2025-02-24 00:58:10|328.5|326.8|328.48|326.78|328.5|326.8|328.44|326.74|11
1740358700000|2025-02-24 00:58:20|328.49|326.79|328.59|326.89|328.59|326.89|328.49|326.79|4
1740358710000|2025-02-24 00:58:30|328.54|326.84|328.54|326.84|328.54|326.84|328.54|326.84|1
1740358720000|2025-02-24 00:58:40|328.53|326.83|328.52|326.82|328.53|326.83|328.49|326.79|13
1740358730000|2025-02-24 00:58:50|328.5|326.8|328.55|326.85|328.55|326.85|328.5|326.8|3
1740358750000|2025-02-24 00:59:10|328.52|326.82|328.46|326.76|328.54|326.84|328.45|326.75|6
1740358770000|2025-02-24 00:59:30|328.37|326.67|328.34|326.64|328.37|326.67|328.33|326.63|5
1740358780000|2025-02-24 00:59:40|328.33|326.63|328.31|326.61|328.37|326.67|328.3|326.6|8
1740358790000|2025-02-24 00:59:50|328.32|326.62|328.37|326.67|328.37|326.67|328.31|326.61|15
1740358800000|2025-02-24 01:00:00|328.34|326.64|328.26|326.56|328.37|326.67|328.21|326.51|13
1740358810000|2025-02-24 01:00:10|328.27|326.57|328.24|326.54|328.27|326.57|328.22|326.52|3
1740358820000|2025-02-24 01:00:20|328.23|326.53|328.21|326.51|328.23|326.53|328.19|326.49|9
1740358830000|2025-02-24 01:00:30|328.2|326.5|328.13|326.43|328.23|326.53|328.12|326.42|5
1740358840000|2025-02-24 01:00:40|328.17|326.47|328.26|326.56|328.29|326.59|328.16|326.46|20
1740358850000|2025-02-24 01:00:50|328.25|326.55|328.23|326.53|328.27|326.57|328.21|326.51|5
1740358860000|2025-02-24 01:01:00|328.21|326.51|328.11|326.41|328.21|326.51|328.11|326.41|13
1740358870000|2025-02-24 01:01:10|328.09|326.39|328.19|326.49|328.19|326.49|328.04|326.34|18
1740358880000|2025-02-24 01:01:20|328.23|326.53|328.21|326.51|328.23|326.53|328.2|326.5|6
1740358890000|2025-02-24 01:01:30|328.22|326.52|328.04|326.34|328.22|326.52|328.03|326.33|11
1740358900000|2025-02-24 01:01:40|328.03|326.33|328.05|326.35|328.05|326.35|328.03|326.33|2
1740358910000|2025-02-24 01:01:50|328.1|326.4|328.16|326.46|328.16|326.46|328.1|326.4|3
1740358920000|2025-02-24 01:02:00|328.19|326.49|328.21|326.51|328.24|326.54|328.16|326.46|18
1740358930000|2025-02-24 01:02:10|328.22|326.52|328.16|326.46|328.22|326.52|328.15|326.45|6
1740358940000|2025-02-24 01:02:20|328.17|326.47|328.34|326.64|328.34|326.64|328.17|326.47|15
1740358950000|2025-02-24 01:02:30|328.29|326.59|328.29|326.59|328.33|326.63|328.24|326.54|11
1740358960000|2025-02-24 01:02:40|328.33|326.63|328.33|326.63|328.34|326.64|328.3|326.6|4
1740358970000|2025-02-24 01:02:50|328.34|326.64|328.17|326.47|328.38|326.68|328.17|326.47|12
1740358980000|2025-02-24 01:03:00|328.16|326.46|328.08|326.38|328.18|326.48|328.08|326.38|12
1740358990000|2025-02-24 01:03:10|328.09|326.39|328.04|326.34|328.11|326.41|328|326.3|7
1740359000000|2025-02-24 01:03:20|327.98|326.28|327.98|326.28|328|326.3|327.94|326.24|7
1740359010000|2025-02-24 01:03:30|328|326.3|328|326.3|328|326.3|327.98|326.28|4
1740359020000|2025-02-24 01:03:40|327.98|326.28|327.95|326.25|327.99|326.29|327.93|326.23|7
1740359030000|2025-02-24 01:03:50|327.97|326.27|328|326.3|328|326.3|327.95|326.25|5
1740359040000|2025-02-24 01:04:00|327.95|326.25|327.79|326.09|327.97|326.27|327.79|326.09|10
1740359050000|2025-02-24 01:04:10|327.8|326.1|327.86|326.16|327.86|326.16|327.8|326.1|13
1740359060000|2025-02-24 01:04:20|327.87|326.17|327.87|326.17|327.87|326.17|327.87|326.17|1
1740359070000|2025-02-24 01:04:30|327.83|326.13|327.78|326.08|327.83|326.13|327.75|326.05|7
1740359090000|2025-02-24 01:04:50|327.72|326.02|327.73|326.03|327.75|326.05|327.7|326|16
1740359100000|2025-02-24 01:05:00|327.75|326.05|327.76|326.06|327.76|326.06|327.73|326.03|11
1740359110000|2025-02-24 01:05:10|327.78|326.08|327.8|326.1|327.8|326.1|327.78|326.08|2
1740359130000|2025-02-24 01:05:30|327.75|326.05|327.8|326.1|327.8|326.1|327.74|326.04|8
1740359140000|2025-02-24 01:05:40|327.76|326.06|327.77|326.07|327.78|326.08|327.75|326.05|8
1740359150000|2025-02-24 01:05:50|327.8|326.1|327.8|326.1|327.8|326.1|327.77|326.07|5
1740359240000|2025-02-24 01:07:20|327.81|326.11|327.84|326.14|327.84|326.14|327.8|326.1|8
1740359250000|2025-02-24 01:07:30|327.85|326.15|327.86|326.16|327.86|326.16|327.85|326.15|2
1740359280000|2025-02-24 01:08:00|327.82|326.12|327.86|326.16|327.86|326.16|327.82|326.12|5
1740359290000|2025-02-24 01:08:10|327.98|326.28|328.05|326.35|328.05|326.35|327.98|326.28|2
1740359320000|2025-02-24 01:08:40|328.01|326.31|328.01|326.31|328.05|326.35|327.99|326.29|12
1740359330000|2025-02-24 01:08:50|327.99|326.29|327.95|326.25|327.99|326.29|327.95|326.25|5
1740359340000|2025-02-24 01:09:00|327.94|326.24|327.69|325.99|327.94|326.24|327.69|325.99|14
1740359350000|2025-02-24 01:09:10|327.63|325.93|327.59|325.89|327.66|325.96|327.58|325.88|7
1740359360000|2025-02-24 01:09:20|327.61|325.91|327.45|325.75|327.61|325.91|327.44|325.74|15
1740359370000|2025-02-24 01:09:30|327.43|325.73|327.46|325.76|327.46|325.76|327.42|325.72|5
1740359380000|2025-02-24 01:09:40|327.43|325.73|327.34|325.64|327.43|325.73|327.31|325.61|18
1740359390000|2025-02-24 01:09:50|327.36|325.66|327.3|325.6|327.36|325.66|327.3|325.6|13
1740359400000|2025-02-24 01:10:00|327.36|325.66|327.31|325.61|327.36|325.66|327.31|325.61|12
1740359410000|2025-02-24 01:10:10|327.28|325.58|327.26|325.56|327.3|325.6|327.24|325.54|12
1740359420000|2025-02-24 01:10:20|327.27|325.57|327.32|325.62|327.33|325.63|327.26|325.56|10
1740359430000|2025-02-24 01:10:30|327.33|325.63|327.3|325.6|327.37|325.67|327.27|325.57|14
1740359440000|2025-02-24 01:10:40|327.28|325.58|327.22|325.52|327.3|325.6|327.2|325.5|7
1740359450000|2025-02-24 01:10:50|327.21|325.51|326.61|324.91|327.21|325.51|326.61|324.91|31
1740359460000|2025-02-24 01:11:00|326.66|324.96|326.68|324.98|326.82|325.12|326.59|324.89|21
1740359470000|2025-02-24 01:11:10|326.69|324.99|326.79|325.09|326.79|325.09|326.66|324.96|16
1740359480000|2025-02-24 01:11:20|326.78|325.08|326.7|325|326.8|325.1|326.7|325|26
1740359490000|2025-02-24 01:11:30|326.69|324.99|326.66|324.96|326.7|325|326.61|324.91|15
1740359500000|2025-02-24 01:11:40|326.67|324.97|326.43|324.73|326.67|324.97|326.42|324.72|22
1740359510000|2025-02-24 01:11:50|326.41|324.71|326.36|324.66|326.45|324.75|326.35|324.65|17
1740359520000|2025-02-24 01:12:00|326.34|324.64|326.49|324.79|326.49|324.79|326.34|324.64|25
1740359530000|2025-02-24 01:12:10|326.48|324.78|326.6|324.9|326.68|324.98|326.48|324.78|15
1740359540000|2025-02-24 01:12:20|326.57|324.87|326.42|324.72|326.57|324.87|326.42|324.72|16
1740359550000|2025-02-24 01:12:30|326.41|324.71|326.33|324.63|326.41|324.71|326.3|324.6|18
1740359560000|2025-02-24 01:12:40|326.32|324.62|326.31|324.61|326.36|324.66|326.28|324.58|13
1740359570000|2025-02-24 01:12:50|326.35|324.65|326.39|324.69|326.39|324.69|326.31|324.61|11
1740359580000|2025-02-24 01:13:00|326.42|324.72|326.78|325.08|326.78|325.08|326.42|324.72|27
1740359590000|2025-02-24 01:13:10|326.79|325.09|326.82|325.12|326.94|325.24|326.79|325.09|14
1740359600000|2025-02-24 01:13:20|326.83|325.13|326.72|325.02|326.83|325.13|326.61|324.91|17
1740359610000|2025-02-24 01:13:30|326.73|325.03|326.83|325.13|326.89|325.19|326.73|325.03|15
1740359620000|2025-02-24 01:13:40|326.78|325.08|326.93|325.23|326.93|325.23|326.78|325.08|18
1740359630000|2025-02-24 01:13:50|326.91|325.21|326.82|325.12|326.91|325.21|326.82|325.12|5
1740359640000|2025-02-24 01:14:00|326.84|325.14|326.6|324.9|326.84|325.14|326.6|324.9|14
1740359650000|2025-02-24 01:14:10|326.61|324.91|326.83|325.13|326.84|325.14|326.61|324.91|23
1740359660000|2025-02-24 01:14:20|326.82|325.12|326.86|325.16|326.88|325.18|326.81|325.11|10
1740359670000|2025-02-24 01:14:30|326.85|325.15|326.78|325.08|326.85|325.15|326.74|325.04|9
1740359680000|2025-02-24 01:14:40|326.77|325.07|326.88|325.18|326.88|325.18|326.76|325.06|16
1740359690000|2025-02-24 01:14:50|326.87|325.17|326.87|325.17|326.87|325.17|326.84|325.14|9
1740359700000|2025-02-24 01:15:00|326.86|325.16|326.74|325.04|326.87|325.17|326.7|325|23
1740359710000|2025-02-24 01:15:10|326.75|325.05|326.97|325.27|326.97|325.27|326.75|325.05|24
1740359720000|2025-02-24 01:15:20|326.96|325.26|326.68|324.98|326.96|325.26|326.55|324.85|26
1740359730000|2025-02-24 01:15:30|326.67|324.97|326.69|324.99|326.74|325.04|326.65|324.95|21
1740359740000|2025-02-24 01:15:40|326.7|325|326.77|325.07|326.77|325.07|326.62|324.92|19
1740359750000|2025-02-24 01:15:50|326.76|325.06|326.84|325.14|326.87|325.17|326.76|325.06|15
1740359760000|2025-02-24 01:16:00|326.87|325.17|326.86|325.16|326.89|325.19|326.79|325.09|16
1740359770000|2025-02-24 01:16:10|326.91|325.21|326.91|325.21|326.96|325.26|326.89|325.19|8
1740359780000|2025-02-24 01:16:20|326.96|325.26|327.01|325.31|327.01|325.31|326.96|325.26|17
1740359790000|2025-02-24 01:16:30|327|325.3|326.97|325.27|327|325.3|326.92|325.22|8
1740359800000|2025-02-24 01:16:40|326.94|325.24|326.77|325.07|326.94|325.24|326.75|325.05|13
1740359810000|2025-02-24 01:16:50|326.78|325.08|326.74|325.04|326.85|325.15|326.74|325.04|18
1740359820000|2025-02-24 01:17:00|326.75|325.05|326.89|325.19|326.9|325.2|326.74|325.04|16
1740359830000|2025-02-24 01:17:10|326.92|325.22|326.93|325.23|326.98|325.28|326.89|325.19|15
1740359840000|2025-02-24 01:17:20|326.88|325.18|326.92|325.22|326.96|325.26|326.72|325.02|24
1740359850000|2025-02-24 01:17:30|326.91|325.21|326.86|325.16|326.93|325.23|326.83|325.13|24
1740359860000|2025-02-24 01:17:40|326.84|325.14|326.95|325.25|326.97|325.27|326.84|325.14|23
1740359870000|2025-02-24 01:17:50|326.94|325.24|326.96|325.26|326.99|325.29|326.9|325.2|14
1740359880000|2025-02-24 01:18:00|326.93|325.23|326.92|325.22|326.99|325.29|326.87|325.17|14
1740359890000|2025-02-24 01:18:10|326.88|325.18|327.04|325.34|327.04|325.34|326.88|325.18|18
1740359910000|2025-02-24 01:18:30|327.05|325.35|327.05|325.35|327.05|325.35|327.05|325.35|1
1740359920000|2025-02-24 01:18:40|327.06|325.36|327.04|325.34|327.08|325.38|327.04|325.34|4
1740359930000|2025-02-24 01:18:50|327.05|325.35|327.07|325.37|327.07|325.37|327.05|325.35|3
1740359940000|2025-02-24 01:19:00|327.04|325.34|327.04|325.34|327.05|325.35|327.04|325.34|3
1740359990000|2025-02-24 01:19:50|327.03|325.33|327.04|325.34|327.04|325.34|326.99|325.29|5
1740360000000|2025-02-24 01:20:00|327|325.3|327.04|325.34|327.04|325.34|327|325.3|6
1740360020000|2025-02-24 01:20:20|327.05|325.35|327.07|325.37|327.07|325.37|327.05|325.35|3
1740360030000|2025-02-24 01:20:30|327.08|325.38|327.04|325.34|327.08|325.38|327.04|325.34|2
1740360050000|2025-02-24 01:20:50|327.05|325.35|327.06|325.36|327.06|325.36|327.05|325.35|2
1740360060000|2025-02-24 01:21:00|327.07|325.37|327.19|325.49|327.19|325.49|327.05|325.35|12
1740360070000|2025-02-24 01:21:10|327.2|325.5|327.24|325.54|327.24|325.54|327.2|325.5|5
1740360080000|2025-02-24 01:21:20|327.25|325.55|327.24|325.54|327.25|325.55|327.22|325.52|4
1740360090000|2025-02-24 01:21:30|327.21|325.51|327.21|325.51|327.22|325.52|327.2|325.5|4
1740360100000|2025-02-24 01:21:40|327.18|325.48|327.19|325.49|327.19|325.49|327.18|325.48|2
1740360110000|2025-02-24 01:21:50|327.2|325.5|327.23|325.53|327.23|325.53|327.2|325.5|4
1740360120000|2025-02-24 01:22:00|327.21|325.51|327.19|325.49|327.22|325.52|327.17|325.47|9
1740360130000|2025-02-24 01:22:10|327.16|325.46|327.2|325.5|327.2|325.5|327.16|325.46|5
1740360140000|2025-02-24 01:22:20|327.16|325.46|327.19|325.49|327.19|325.49|327.16|325.46|7
1740360150000|2025-02-24 01:22:30|327.16|325.46|327.16|325.46|327.19|325.49|327.16|325.46|8
1740360160000|2025-02-24 01:22:40|327.17|325.47|327.17|325.47|327.17|325.47|327.17|325.47|1
1740360170000|2025-02-24 01:22:50|327.18|325.48|327.19|325.49|327.19|325.49|327.18|325.48|2
1740360180000|2025-02-24 01:23:00|327.2|325.5|327.23|325.53|327.23|325.53|327.2|325.5|4
1740360190000|2025-02-24 01:23:10|327.24|325.54|327.24|325.54|327.24|325.54|327.24|325.54|1
1740360200000|2025-02-24 01:23:20|327.23|325.53|327.18|325.48|327.23|325.53|327.16|325.46|9
1740360210000|2025-02-24 01:23:30|327.19|325.49|327.16|325.46|327.19|325.49|327.16|325.46|2
1740360230000|2025-02-24 01:23:50|327.15|325.45|327.15|325.45|327.15|325.45|327.15|325.45|1
1740360240000|2025-02-24 01:24:00|327.13|325.43|327.12|325.42|327.13|325.43|327.08|325.38|6
1740360250000|2025-02-24 01:24:10|327.14|325.44|327.16|325.46|327.16|325.46|327.14|325.44|3
1740360270000|2025-02-24 01:24:30|327.09|325.39|327.12|325.42|327.12|325.42|327.09|325.39|2
1740360280000|2025-02-24 01:24:40|327.08|325.38|326.96|325.26|327.08|325.38|326.96|325.26|6
1740360290000|2025-02-24 01:24:50|326.98|325.28|326.95|325.25|326.98|325.28|326.93|325.23|3
1740360300000|2025-02-24 01:25:00|326.91|325.21|326.91|325.21|326.95|325.25|326.9|325.2|8
1740360310000|2025-02-24 01:25:10|326.9|325.2|326.86|325.16|326.9|325.2|326.75|325.05|18
1740360320000|2025-02-24 01:25:20|326.87|325.17|326.85|325.15|326.87|325.17|326.85|325.15|2
1740360330000|2025-02-24 01:25:30|326.83|325.13|326.9|325.2|326.91|325.21|326.83|325.13|13
1740360340000|2025-02-24 01:25:40|326.89|325.19|326.83|325.13|326.89|325.19|326.79|325.09|6
1740360350000|2025-02-24 01:25:50|326.84|325.14|326.84|325.14|326.86|325.16|326.8|325.1|11
1740360360000|2025-02-24 01:26:00|326.85|325.15|326.77|325.07|326.89|325.19|326.77|325.07|8
1740360370000|2025-02-24 01:26:10|326.72|325.02|326.76|325.06|326.78|325.08|326.72|325.02|5
1740360380000|2025-02-24 01:26:20|326.78|325.08|326.85|325.15|326.85|325.15|326.77|325.07|12
1740360390000|2025-02-24 01:26:30|326.84|325.14|326.8|325.1|326.87|325.17|326.77|325.07|8
1740360400000|2025-02-24 01:26:40|326.74|325.04|326.77|325.07|326.79|325.09|326.73|325.03|12
1740360410000|2025-02-24 01:26:50|326.78|325.08|326.76|325.06|326.82|325.12|326.76|325.06|11
1740360420000|2025-02-24 01:27:00|326.79|325.09|326.79|325.09|326.87|325.17|326.76|325.06|11
1740360430000|2025-02-24 01:27:10|326.78|325.08|326.65|324.95|326.8|325.1|326.65|324.95|12
1740360440000|2025-02-24 01:27:20|326.64|324.94|326.62|324.92|326.7|325|326.6|324.9|19
1740360450000|2025-02-24 01:27:30|326.57|324.87|326.45|324.75|326.57|324.87|326.45|324.75|4
1740360460000|2025-02-24 01:27:40|326.47|324.77|326.43|324.73|326.51|324.81|326.43|324.73|14
1740360470000|2025-02-24 01:27:50|326.44|324.74|326.46|324.76|326.48|324.78|326.41|324.71|20
1740360480000|2025-02-24 01:28:00|326.44|324.74|326.48|324.78|326.55|324.85|326.44|324.74|22
1740360490000|2025-02-24 01:28:10|326.51|324.81|326.64|324.94|326.64|324.94|326.51|324.81|11
1740360500000|2025-02-24 01:28:20|326.65|324.95|326.66|324.96|326.71|325.01|326.6|324.9|11
1740360510000|2025-02-24 01:28:30|326.7|325|326.48|324.78|326.71|325.01|326.48|324.78|13
1740360520000|2025-02-24 01:28:40|326.49|324.79|326.45|324.75|326.53|324.83|326.43|324.73|8
1740360530000|2025-02-24 01:28:50|326.42|324.72|326.55|324.85|326.6|324.9|326.41|324.71|18
1740360540000|2025-02-24 01:29:00|326.58|324.88|326.55|324.85|326.58|324.88|326.54|324.84|13
1740360550000|2025-02-24 01:29:10|326.56|324.86|326.65|324.95|326.65|324.95|326.56|324.86|8
1740360560000|2025-02-24 01:29:20|326.64|324.94|326.65|324.95|326.68|324.98|326.64|324.94|11
1740360570000|2025-02-24 01:29:30|326.66|324.96|326.57|324.87|326.66|324.96|326.56|324.86|17
1740360580000|2025-02-24 01:29:40|326.56|324.86|326.5|324.8|326.56|324.86|326.5|324.8|10
1740360590000|2025-02-24 01:29:50|326.54|324.84|326.53|324.83|326.61|324.91|326.52|324.82|19
1740360600000|2025-02-24 01:30:00|326.58|324.88|326.55|324.85|326.58|324.88|326.52|324.82|17
1740360610000|2025-02-24 01:30:10|326.54|324.84|326.5|324.8|326.56|324.86|326.48|324.78|14
1740360620000|2025-02-24 01:30:20|326.52|324.82|326.58|324.88|326.59|324.89|326.52|324.82|9
1740360630000|2025-02-24 01:30:30|326.56|324.86|326.41|324.71|326.56|324.86|326.34|324.64|28
1740360640000|2025-02-24 01:30:40|326.4|324.7|326.35|324.65|326.4|324.7|326.31|324.61|21
1740360650000|2025-02-24 01:30:50|326.32|324.62|326.29|324.59|326.34|324.64|326.27|324.57|12
1740360660000|2025-02-24 01:31:00|326.32|324.62|326.22|324.52|326.35|324.65|326.22|324.52|16
1740360670000|2025-02-24 01:31:10|326.23|324.53|326.26|324.56|326.28|324.58|326.21|324.51|8
1740360680000|2025-02-24 01:31:20|326.12|324.42|325.6|323.9|326.12|324.42|325.6|323.9|25
1740360690000|2025-02-24 01:31:30|325.57|323.87|325.71|324.01|325.72|324.02|325.5|323.8|21
1740360700000|2025-02-24 01:31:40|325.65|323.95|325.55|323.85|325.69|323.99|325.55|323.85|25
1740360710000|2025-02-24 01:31:50|325.6|323.9|325.72|324.02|325.73|324.03|325.6|323.9|27
1740360720000|2025-02-24 01:32:00|325.7|324|325.8|324.1|325.82|324.12|325.62|323.92|23
1740360730000|2025-02-24 01:32:10|325.81|324.11|326.04|324.34|326.04|324.34|325.81|324.11|25
1740360740000|2025-02-24 01:32:20|326.06|324.36|325.97|324.27|326.11|324.41|325.92|324.22|27
1740360750000|2025-02-24 01:32:30|326.01|324.31|326.07|324.37|326.09|324.39|325.94|324.24|10
1740360760000|2025-02-24 01:32:40|326.1|324.4|326.06|324.36|326.1|324.4|326.05|324.35|6
1740360770000|2025-02-24 01:32:50|326.09|324.39|326.12|324.42|326.14|324.44|326.03|324.33|32
1740360780000|2025-02-24 01:33:00|326.14|324.44|325.99|324.29|326.17|324.47|325.99|324.29|24
1740360790000|2025-02-24 01:33:10|326|324.3|325.98|324.28|326|324.3|325.98|324.28|2
1740360800000|2025-02-24 01:33:20|326.02|324.32|326.15|324.45|326.16|324.46|326.02|324.32|12
1740360810000|2025-02-24 01:33:30|326.14|324.44|325.76|324.06|326.15|324.45|325.76|324.06|19
1740360820000|2025-02-24 01:33:40|325.77|324.07|325.72|324.02|325.79|324.09|325.71|324.01|20
1740360830000|2025-02-24 01:33:50|325.73|324.03|325.7|324|325.75|324.05|325.65|323.95|18
1740360840000|2025-02-24 01:34:00|325.65|323.95|325.53|323.83|325.65|323.95|325.53|323.83|12
1740360850000|2025-02-24 01:34:10|325.54|323.84|325.53|323.83|325.62|323.92|325.5|323.8|22
1740360860000|2025-02-24 01:34:20|325.55|323.85|325.67|323.97|325.7|324|325.53|323.83|20
1740360870000|2025-02-24 01:34:30|325.69|323.99|325.81|324.11|325.81|324.11|325.67|323.97|24
1740360880000|2025-02-24 01:34:40|325.82|324.12|325.64|323.94|325.87|324.17|325.62|323.92|24
1740360890000|2025-02-24 01:34:50|325.61|323.91|325.5|323.8|325.64|323.94|325.5|323.8|12
1740360900000|2025-02-24 01:35:00|325.52|323.82|325.51|323.81|325.56|323.86|325.5|323.8|16
1740360910000|2025-02-24 01:35:10|325.52|323.82|325.54|323.84|325.56|323.86|325.51|323.81|8
1740360920000|2025-02-24 01:35:20|325.55|323.85|325.61|323.91|325.62|323.92|325.53|323.83|24
1740360930000|2025-02-24 01:35:30|325.63|323.93|325.62|323.92|325.73|324.03|325.62|323.92|23
1740360940000|2025-02-24 01:35:40|325.59|323.89|325.67|323.97|325.68|323.98|325.55|323.85|17
1740360950000|2025-02-24 01:35:50|325.68|323.98|325.85|324.15|325.86|324.16|325.67|323.97|19
1740360960000|2025-02-24 01:36:00|325.86|324.16|325.95|324.25|325.98|324.28|325.86|324.16|15
1740360970000|2025-02-24 01:36:10|325.96|324.26|325.81|324.11|325.98|324.28|325.8|324.1|16
1740360980000|2025-02-24 01:36:20|325.79|324.09|325.81|324.11|325.88|324.18|325.75|324.05|21
1740360990000|2025-02-24 01:36:30|325.76|324.06|325.68|323.98|325.77|324.07|325.65|323.95|17
1740361000000|2025-02-24 01:36:40|325.7|324|325.78|324.08|325.78|324.08|325.67|323.97|23
1740361010000|2025-02-24 01:36:50|325.77|324.07|325.75|324.05|325.77|324.07|325.71|324.01|14
1740361020000|2025-02-24 01:37:00|325.74|324.04|325.95|324.25|325.96|324.26|325.72|324.02|22
1740361030000|2025-02-24 01:37:10|325.94|324.24|325.93|324.23|325.98|324.28|325.93|324.23|12
1740361040000|2025-02-24 01:37:20|325.89|324.19|325.98|324.28|325.98|324.28|325.88|324.18|10
1740361080000|2025-02-24 01:38:00|325.99|324.29|325.99|324.29|325.99|324.29|325.99|324.29|1
1740361090000|2025-02-24 01:38:10|325.98|324.28|325.98|324.28|325.98|324.28|325.98|324.28|1
1740361110000|2025-02-24 01:38:30|325.93|324.23|325.9|324.2|325.93|324.23|325.87|324.17|4
1740361120000|2025-02-24 01:38:40|325.93|324.23|325.96|324.26|325.96|324.26|325.9|324.2|17
1740361130000|2025-02-24 01:38:50|325.97|324.27|325.96|324.26|325.97|324.27|325.95|324.25|9
1740361140000|2025-02-24 01:39:00|325.97|324.27|325.98|324.28|325.98|324.28|325.97|324.27|2
1740361160000|2025-02-24 01:39:20|325.94|324.24|325.79|324.09|325.94|324.24|325.78|324.08|9
1740361170000|2025-02-24 01:39:30|325.82|324.12|325.76|324.06|325.83|324.13|325.74|324.04|11
1740361180000|2025-02-24 01:39:40|325.77|324.07|325.75|324.05|325.77|324.07|325.74|324.04|3
1740361190000|2025-02-24 01:39:50|325.72|324.02|325.67|323.97|325.72|324.02|325.67|323.97|11
1740361200000|2025-02-24 01:40:00|325.68|323.98|325.7|324|325.73|324.03|325.66|323.96|15
1740361210000|2025-02-24 01:40:10|325.71|324.01|325.71|324.01|325.77|324.07|325.68|323.98|16
1740361220000|2025-02-24 01:40:20|325.72|324.02|325.66|323.96|325.72|324.02|325.65|323.95|6
1740361230000|2025-02-24 01:40:30|325.68|323.98|325.67|323.97|325.68|323.98|325.67|323.97|2
1740361240000|2025-02-24 01:40:40|325.71|324.01|325.71|324.01|325.75|324.05|325.67|323.97|16
1740361250000|2025-02-24 01:40:50|325.68|323.98|325.65|323.95|325.69|323.99|325.61|323.91|19
1740361260000|2025-02-24 01:41:00|325.66|323.96|325.6|323.9|325.71|324.01|325.56|323.86|21
1740361270000|2025-02-24 01:41:10|325.55|323.85|325.6|323.9|325.6|323.9|325.51|323.81|16
1740361280000|2025-02-24 01:41:20|325.58|323.88|325.53|323.83|325.61|323.91|325.51|323.81|12
1740361290000|2025-02-24 01:41:30|325.51|323.81|325.47|323.77|325.51|323.81|325.47|323.77|5
1740361300000|2025-02-24 01:41:40|325.46|323.76|325.18|323.48|325.46|323.76|325.11|323.41|12
1740361310000|2025-02-24 01:41:50|325.13|323.43|324.92|323.22|325.13|323.43|324.86|323.16|33
1740361320000|2025-02-24 01:42:00|324.9|323.2|325.26|323.56|325.26|323.56|324.89|323.19|27
1740361330000|2025-02-24 01:42:10|325.27|323.57|325.21|323.51|325.29|323.59|325.16|323.46|12
1740361340000|2025-02-24 01:42:20|325.24|323.54|325.26|323.56|325.29|323.59|325.22|323.52|10
1740361350000|2025-02-24 01:42:30|325.27|323.57|325.29|323.59|325.29|323.59|325.27|323.57|8
1740361360000|2025-02-24 01:42:40|325.3|323.6|325.35|323.65|325.35|323.65|325.3|323.6|6
1740361370000|2025-02-24 01:42:50|325.36|323.66|325.55|323.85|325.62|323.92|325.36|323.66|14
1740361380000|2025-02-24 01:43:00|325.56|323.86|325.74|324.04|325.74|324.04|325.56|323.86|14
1740361390000|2025-02-24 01:43:10|325.75|324.05|325.77|324.07|325.77|324.07|325.74|324.04|9
1740361400000|2025-02-24 01:43:20|325.78|324.08|325.78|324.08|325.78|324.08|325.75|324.05|5
1740361410000|2025-02-24 01:43:30|325.79|324.09|325.73|324.03|325.79|324.09|325.61|323.91|15
1740361420000|2025-02-24 01:43:40|325.75|324.05|325.76|324.06|325.76|324.06|325.72|324.02|5
1740361430000|2025-02-24 01:43:50|325.7|324|325.75|324.05|325.77|324.07|325.7|324|16
1740361440000|2025-02-24 01:44:00|325.74|324.04|325.66|323.96|325.82|324.12|325.66|323.96|20
1740361450000|2025-02-24 01:44:10|325.7|324|325.62|323.92|325.7|324|325.56|323.86|13
1740361460000|2025-02-24 01:44:20|325.54|323.84|325.55|323.85|325.61|323.91|325.53|323.83|11
1740361470000|2025-02-24 01:44:30|325.57|323.87|325.55|323.85|325.57|323.87|325.49|323.79|12
1740361480000|2025-02-24 01:44:40|325.51|323.81|325.46|323.76|325.54|323.84|325.44|323.74|15
1740361490000|2025-02-24 01:44:50|325.5|323.8|325.39|323.69|325.5|323.8|325.36|323.66|19
1740361500000|2025-02-24 01:45:00|325.42|323.72|325.39|323.69|325.43|323.73|325.36|323.66|17
1740361510000|2025-02-24 01:45:10|325.36|323.66|325.28|323.58|325.38|323.68|325.25|323.55|12
1740361520000|2025-02-24 01:45:20|325.29|323.59|325.4|323.7|325.43|323.73|325.27|323.57|18
1740361530000|2025-02-24 01:45:30|325.41|323.71|325.55|323.85|325.55|323.85|325.38|323.68|23
1740361540000|2025-02-24 01:45:40|325.54|323.84|325.67|323.97|325.67|323.97|325.53|323.83|21
1740361550000|2025-02-24 01:45:50|325.64|323.94|325.73|324.03|325.73|324.03|325.64|323.94|14
1740361560000|2025-02-24 01:46:00|325.72|324.02|325.63|323.93|325.72|324.02|325.6|323.9|15
1740361570000|2025-02-24 01:46:10|325.7|324|325.51|323.81|325.7|324|325.47|323.77|25
1740361580000|2025-02-24 01:46:20|325.49|323.79|325.58|323.88|325.58|323.88|325.45|323.75|21
1740361590000|2025-02-24 01:46:30|325.62|323.92|325.72|324.02|325.73|324.03|325.57|323.87|16
1740361600000|2025-02-24 01:46:40|325.7|324|325.74|324.04|325.77|324.07|325.69|323.99|11
1740361610000|2025-02-24 01:46:50|325.73|324.03|325.7|324|325.76|324.06|325.69|323.99|20
1740361620000|2025-02-24 01:47:00|325.64|323.94|325.46|323.76|325.66|323.96|325.44|323.74|19
1740361630000|2025-02-24 01:47:10|325.44|323.74|325.48|323.78|325.48|323.78|325.41|323.71|20
1740361640000|2025-02-24 01:47:20|325.51|323.81|325.5|323.8|325.51|323.81|325.48|323.78|3
1740361650000|2025-02-24 01:47:30|325.47|323.77|325.5|323.8|325.51|323.81|325.47|323.77|6
1740361660000|2025-02-24 01:47:40|325.58|323.88|325.44|323.74|325.62|323.92|325.37|323.67|19
1740361670000|2025-02-24 01:47:50|325.47|323.77|325.42|323.72|325.47|323.77|325.41|323.71|14
1740361680000|2025-02-24 01:48:00|325.44|323.74|325.44|323.74|325.47|323.77|325.4|323.7|11
1740361690000|2025-02-24 01:48:10|325.47|323.77|325.35|323.65|325.52|323.82|325.33|323.63|17
1740361700000|2025-02-24 01:48:20|325.34|323.64|325.13|323.43|325.39|323.69|325.08|323.38|22
1740361710000|2025-02-24 01:48:30|325.12|323.42|325.04|323.34|325.14|323.44|325.02|323.32|18
1740361720000|2025-02-24 01:48:40|325.05|323.35|325.06|323.36|325.08|323.38|325.02|323.32|14
1740361730000|2025-02-24 01:48:50|325.09|323.39|325.09|323.39|325.09|323.39|325.04|323.34|10
1740361740000|2025-02-24 01:49:00|325.07|323.37|325.06|323.36|325.08|323.38|325.04|323.34|14
1740361750000|2025-02-24 01:49:10|325.05|323.35|325.05|323.35|325.05|323.35|325|323.3|12
1740361760000|2025-02-24 01:49:20|324.99|323.29|324.7|323|325.05|323.35|324.7|323|8
1740361770000|2025-02-24 01:49:30|324.69|322.99|324.53|322.83|324.69|322.99|324.39|322.69|28
1740361780000|2025-02-24 01:49:40|324.54|322.84|324.38|322.68|324.57|322.87|324.38|322.68|21
1740361790000|2025-02-24 01:49:50|324.4|322.7|324.42|322.72|324.47|322.77|324.36|322.66|17
1740361800000|2025-02-24 01:50:00|324.43|322.73|324.25|322.55|324.47|322.77|324.23|322.53|21
1740361810000|2025-02-24 01:50:10|324.24|322.54|324.37|322.67|324.39|322.69|324.17|322.47|27
1740361820000|2025-02-24 01:50:20|324.36|322.66|324.37|322.67|324.43|322.73|324.32|322.62|24
1740361830000|2025-02-24 01:50:30|324.36|322.66|324.36|322.66|324.36|322.66|324.31|322.61|9
1740361840000|2025-02-24 01:50:40|324.39|322.69|324.38|322.68|324.39|322.69|324.3|322.6|13
1740361850000|2025-02-24 01:50:50|324.4|322.7|324.49|322.79|324.5|322.8|324.36|322.66|23
1740361860000|2025-02-24 01:51:00|324.5|322.8|324.57|322.87|324.58|322.88|324.48|322.78|10
1740361870000|2025-02-24 01:51:10|324.56|322.86|324.58|322.88|324.63|322.93|324.56|322.86|21
1740361880000|2025-02-24 01:51:20|324.57|322.87|324.51|322.81|324.57|322.87|324.35|322.65|17
1740361890000|2025-02-24 01:51:30|324.48|322.78|324.36|322.66|324.51|322.81|324.33|322.63|16
1740361900000|2025-02-24 01:51:40|324.37|322.67|324.38|322.68|324.38|322.68|324.37|322.67|2
1740361910000|2025-02-24 01:51:50|324.42|322.72|324.48|322.78|324.49|322.79|324.42|322.72|13
1740361920000|2025-02-24 01:52:00|324.43|322.73|324.48|322.78|324.48|322.78|324.37|322.67|20
1740361930000|2025-02-24 01:52:10|324.46|322.76|324.44|322.74|324.48|322.78|324.39|322.69|11
1740361940000|2025-02-24 01:52:20|324.45|322.75|324.63|322.93|324.63|322.93|324.45|322.75|20
1740361960000|2025-02-24 01:52:40|324.59|322.89|324.59|322.89|324.59|322.89|324.55|322.85|20
1740361970000|2025-02-24 01:52:50|324.63|322.93|324.63|322.93|324.63|322.93|324.63|322.93|1
1740362000000|2025-02-24 01:53:20|324.64|322.94|324.65|322.95|324.65|322.95|324.64|322.94|2
1740362020000|2025-02-24 01:53:40|324.66|322.96|324.66|322.96|324.66|322.96|324.66|322.96|1
1740362030000|2025-02-24 01:53:50|324.67|322.97|324.66|322.96|324.67|322.97|324.64|322.94|4
1740362040000|2025-02-24 01:54:00|324.63|322.93|324.57|322.87|324.63|322.93|324.57|322.87|3
1740362070000|2025-02-24 01:54:30|324.47|322.77|324.38|322.68|324.47|322.77|324.37|322.67|4
1740362080000|2025-02-24 01:54:40|324.41|322.71|324.39|322.69|324.41|322.71|324.36|322.66|4
1740362090000|2025-02-24 01:54:50|324.33|322.63|324.38|322.68|324.38|322.68|324.33|322.63|2
1740362100000|2025-02-24 01:55:00|324.41|322.71|324.41|322.71|324.47|322.77|324.37|322.67|11
1740362110000|2025-02-24 01:55:10|324.4|322.7|324.45|322.75|324.45|322.75|324.35|322.65|15
1740362120000|2025-02-24 01:55:20|324.4|322.7|324.56|322.86|324.56|322.86|324.4|322.7|21
1740362130000|2025-02-24 01:55:30|324.57|322.87|324.63|322.93|324.63|322.93|324.52|322.82|10
1740362160000|2025-02-24 01:56:00|324.64|322.94|324.65|322.95|324.65|322.95|324.64|322.94|2
1740362170000|2025-02-24 01:56:10|324.66|322.96|324.67|322.97|324.67|322.97|324.66|322.96|2
1740362180000|2025-02-24 01:56:20|324.68|322.98|324.69|322.99|324.69|322.99|324.68|322.98|2
1740362190000|2025-02-24 01:56:30|324.7|323|324.82|323.12|324.82|323.12|324.7|323|8
1740362200000|2025-02-24 01:56:40|324.83|323.13|324.81|323.11|324.83|323.13|324.8|323.1|3
1740362210000|2025-02-24 01:56:50|324.82|323.12|324.81|323.11|324.82|323.12|324.76|323.06|6
1740362220000|2025-02-24 01:57:00|324.82|323.12|324.89|323.19|324.89|323.19|324.82|323.12|4
1740362230000|2025-02-24 01:57:10|324.9|323.2|324.85|323.15|324.91|323.21|324.84|323.14|5
1740362240000|2025-02-24 01:57:20|324.83|323.13|324.83|323.13|324.83|323.13|324.83|323.13|1
1740362260000|2025-02-24 01:57:40|324.84|323.14|324.87|323.17|324.87|323.17|324.84|323.14|4
1740362270000|2025-02-24 01:57:50|324.88|323.18|324.89|323.19|324.89|323.19|324.88|323.18|2
1740362280000|2025-02-24 01:58:00|324.9|323.2|324.87|323.17|324.9|323.2|324.86|323.16|3
1740362290000|2025-02-24 01:58:10|324.88|323.18|324.89|323.19|324.89|323.19|324.88|323.18|2
1740362300000|2025-02-24 01:58:20|324.85|323.15|324.89|323.19|324.89|323.19|324.85|323.15|7
1740362310000|2025-02-24 01:58:30|324.9|323.2|324.9|323.2|324.9|323.2|324.9|323.2|1
1740362320000|2025-02-24 01:58:40|324.91|323.21|324.91|323.21|324.91|323.21|324.91|323.21|1
1740362330000|2025-02-24 01:58:50|324.92|323.22|324.93|323.23|324.93|323.23|324.92|323.22|2
1740362340000|2025-02-24 01:59:00|324.9|323.2|324.91|323.21|324.91|323.21|324.9|323.2|2
1740362350000|2025-02-24 01:59:10|324.92|323.22|324.93|323.23|324.93|323.23|324.92|323.22|2
1740362360000|2025-02-24 01:59:20|324.9|323.2|324.88|323.18|324.9|323.2|324.87|323.17|3
1740362370000|2025-02-24 01:59:30|324.89|323.19|324.89|323.19|324.89|323.19|324.89|323.19|1
1740362380000|2025-02-24 01:59:40|324.9|323.2|324.9|323.2|324.9|323.2|324.9|323.2|1
1740362390000|2025-02-24 01:59:50|324.91|323.21|324.94|323.24|324.94|323.24|324.91|323.21|4
1740362400000|2025-02-24 02:00:00|324.91|323.21|324.95|323.25|324.95|323.25|324.91|323.21|5
1740362410000|2025-02-24 02:00:10|324.92|323.22|324.84|323.14|324.92|323.22|324.84|323.14|3
1740362420000|2025-02-24 02:00:20|324.85|323.15|324.86|323.16|324.86|323.16|324.85|323.15|2
1740362430000|2025-02-24 02:00:30|324.87|323.17|324.91|323.21|324.91|323.21|324.87|323.17|5
1740362440000|2025-02-24 02:00:40|324.84|323.14|324.77|323.07|324.84|323.14|324.77|323.07|3
1740362450000|2025-02-24 02:00:50|324.78|323.08|324.67|322.97|324.84|323.14|324.67|322.97|8
1740362460000|2025-02-24 02:01:00|324.61|322.91|324.56|322.86|324.61|322.91|324.53|322.83|16
1740362470000|2025-02-24 02:01:10|324.52|322.82|324.67|322.97|324.69|322.99|324.5|322.8|11
1740362480000|2025-02-24 02:01:20|324.68|322.98|324.69|322.99|324.8|323.1|324.66|322.96|22
1740362490000|2025-02-24 02:01:30|324.7|323|324.8|323.1|324.82|323.12|324.7|323|17
1740362500000|2025-02-24 02:01:40|324.79|323.09|324.84|323.14|324.84|323.14|324.78|323.08|5
1740362520000|2025-02-24 02:02:00|324.85|323.15|324.8|323.1|324.85|323.15|324.75|323.05|4
1740362530000|2025-02-24 02:02:10|324.81|323.11|324.77|323.07|324.81|323.11|324.75|323.05|3
1740362540000|2025-02-24 02:02:20|324.79|323.09|324.79|323.09|324.79|323.09|324.79|323.09|1
1740362550000|2025-02-24 02:02:30|324.8|323.1|324.7|323|324.81|323.11|324.7|323|5
1740362560000|2025-02-24 02:02:40|324.62|322.92|324.49|322.79|324.62|322.92|324.46|322.76|7
1740362570000|2025-02-24 02:02:50|324.5|322.8|324.5|322.8|324.5|322.8|324.5|322.8|1
1740362580000|2025-02-24 02:03:00|324.51|322.81|324.53|322.83|324.62|322.92|324.51|322.81|13
1740362590000|2025-02-24 02:03:10|324.54|322.84|324.55|322.85|324.55|322.85|324.47|322.77|7
1740362600000|2025-02-24 02:03:20|324.57|322.87|324.71|323.01|324.71|323.01|324.56|322.86|26
1740362610000|2025-02-24 02:03:30|324.7|323|324.84|323.14|324.84|323.14|324.66|322.96|19
1740362620000|2025-02-24 02:03:40|324.85|323.15|324.88|323.18|324.88|323.18|324.85|323.15|4
1740362630000|2025-02-24 02:03:50|324.89|323.19|324.98|323.28|324.98|323.28|324.89|323.19|8
1740362640000|2025-02-24 02:04:00|324.99|323.29|324.96|323.26|324.99|323.29|324.96|323.26|2
1740362650000|2025-02-24 02:04:10|324.97|323.27|325.09|323.39|325.09|323.39|324.97|323.27|7
1740362660000|2025-02-24 02:04:20|325.04|323.34|325.04|323.34|325.04|323.34|325.04|323.34|1
1740362670000|2025-02-24 02:04:30|324.96|323.26|324.9|323.2|324.96|323.26|324.83|323.13|18
1740362680000|2025-02-24 02:04:40|324.89|323.19|324.97|323.27|324.97|323.27|324.85|323.15|21
1740362700000|2025-02-24 02:05:00|325|323.3|325.04|323.34|325.04|323.34|325|323.3|2
1740362730000|2025-02-24 02:05:30|324.97|323.27|325.02|323.32|325.02|323.32|324.97|323.27|4
1740362750000|2025-02-24 02:05:50|325.03|323.33|325.04|323.34|325.04|323.34|325.03|323.33|2
1740362770000|2025-02-24 02:06:10|325.05|323.35|325.08|323.38|325.08|323.38|325.05|323.35|3
1740362780000|2025-02-24 02:06:20|325.09|323.39|325.13|323.43|325.13|323.43|325.09|323.39|5
1740362790000|2025-02-24 02:06:30|325.14|323.44|325.12|323.42|325.14|323.44|325.1|323.4|4
1740362800000|2025-02-24 02:06:40|325.08|323.38|325.13|323.43|325.13|323.43|325.08|323.38|6
1740362810000|2025-02-24 02:06:50|325.09|323.39|325.14|323.44|325.14|323.44|325.09|323.39|6
1740362820000|2025-02-24 02:07:00|325.19|323.49|325.25|323.55|325.25|323.55|325.19|323.49|7
1740362830000|2025-02-24 02:07:10|325.26|323.56|325.26|323.56|325.33|323.63|325.26|323.56|8
1740362850000|2025-02-24 02:07:30|325.27|323.57|325.26|323.56|325.29|323.59|325.26|323.56|4
1740362860000|2025-02-24 02:07:40|325.27|323.57|325.37|323.67|325.37|323.67|325.27|323.57|3
1740362870000|2025-02-24 02:07:50|325.34|323.64|325.39|323.69|325.39|323.69|325.34|323.64|5
1740362880000|2025-02-24 02:08:00|325.33|323.63|325.39|323.69|325.39|323.69|325.32|323.62|11
1740362920000|2025-02-24 02:08:40|325.35|323.65|325.25|323.55|325.35|323.65|325.25|323.55|3
1740362930000|2025-02-24 02:08:50|325.29|323.59|325.25|323.55|325.29|323.59|325.25|323.55|3
1740362940000|2025-02-24 02:09:00|325.22|323.52|325.17|323.47|325.22|323.52|325.15|323.45|5
1740362950000|2025-02-24 02:09:10|325.21|323.51|325.24|323.54|325.24|323.54|325.21|323.51|2
1740362960000|2025-02-24 02:09:20|325.17|323.47|325.18|323.48|325.25|323.55|325.15|323.45|15
1740362970000|2025-02-24 02:09:30|325.2|323.5|325.26|323.56|325.26|323.56|325.14|323.44|15
1740362980000|2025-02-24 02:09:40|325.27|323.57|325.32|323.62|325.34|323.64|325.27|323.57|12
1740362990000|2025-02-24 02:09:50|325.33|323.63|325.35|323.65|325.36|323.66|325.33|323.63|7
1740363000000|2025-02-24 02:10:00|325.33|323.63|325.27|323.57|325.34|323.64|325.23|323.53|6
1740363010000|2025-02-24 02:10:10|325.21|323.51|325.29|323.59|325.29|323.59|325.21|323.51|6
1740363020000|2025-02-24 02:10:20|325.3|323.6|325.3|323.6|325.3|323.6|325.3|323.6|1
1740363030000|2025-02-24 02:10:30|325.31|323.61|325.39|323.69|325.39|323.69|325.31|323.61|9
1740363040000|2025-02-24 02:10:40|325.4|323.7|325.43|323.73|325.43|323.73|325.4|323.7|4
1740363050000|2025-02-24 02:10:50|325.44|323.74|325.47|323.77|325.47|323.77|325.44|323.74|4
1740363060000|2025-02-24 02:11:00|325.48|323.78|325.5|323.8|325.5|323.8|325.48|323.78|3
1740363070000|2025-02-24 02:11:10|325.51|323.81|325.46|323.76|325.51|323.81|325.45|323.75|5
1740363090000|2025-02-24 02:11:30|325.47|323.77|325.48|323.78|325.48|323.78|325.47|323.77|2
1740363100000|2025-02-24 02:11:40|325.49|323.79|325.49|323.79|325.49|323.79|325.49|323.79|1
1740363110000|2025-02-24 02:11:50|325.5|323.8|325.52|323.82|325.52|323.82|325.5|323.8|3
1740363120000|2025-02-24 02:12:00|325.53|323.83|325.51|323.81|325.53|323.83|325.49|323.79|4
1740363130000|2025-02-24 02:12:10|325.52|323.82|325.52|323.82|325.52|323.82|325.52|323.82|1
1740363150000|2025-02-24 02:12:30|325.49|323.79|325.49|323.79|325.49|323.79|325.49|323.79|1
1740363180000|2025-02-24 02:13:00|325.5|323.8|325.45|323.75|325.5|323.8|325.45|323.75|4
1740363190000|2025-02-24 02:13:10|325.46|323.76|325.46|323.76|325.46|323.76|325.46|323.76|1
1740363200000|2025-02-24 02:13:20|325.47|323.77|325.47|323.77|325.47|323.77|325.47|323.77|1
1740363210000|2025-02-24 02:13:30|325.48|323.78|325.45|323.75|325.48|323.78|325.45|323.75|2
1740363220000|2025-02-24 02:13:40|325.46|323.76|325.48|323.78|325.48|323.78|325.46|323.76|3
1740363230000|2025-02-24 02:13:50|325.45|323.75|325.46|323.76|325.46|323.76|325.45|323.75|2
1740363240000|2025-02-24 02:14:00|325.47|323.77|325.45|323.75|325.47|323.77|325.45|323.75|2
1740363250000|2025-02-24 02:14:10|325.41|323.71|325.4|323.7|325.45|323.75|325.38|323.68|21
1740363260000|2025-02-24 02:14:20|325.41|323.71|325.44|323.74|325.44|323.74|325.4|323.7|4
1740363280000|2025-02-24 02:14:40|325.42|323.72|325.4|323.7|325.43|323.73|325.4|323.7|4
1740363290000|2025-02-24 02:14:50|325.43|323.73|325.39|323.69|325.44|323.74|325.39|323.69|20
1740363300000|2025-02-24 02:15:00|325.4|323.7|325.41|323.71|325.45|323.75|325.4|323.7|7
1740363310000|2025-02-24 02:15:10|325.42|323.72|325.43|323.73|325.43|323.73|325.42|323.72|2
1740363320000|2025-02-24 02:15:20|325.42|323.72|325.45|323.75|325.45|323.75|325.42|323.72|6
1740363330000|2025-02-24 02:15:30|325.43|323.73|325.45|323.75|325.45|323.75|325.42|323.72|10
1740363340000|2025-02-24 02:15:40|325.43|323.73|325.41|323.71|325.43|323.73|325.41|323.71|2
1740363350000|2025-02-24 02:15:50|325.43|323.73|325.42|323.72|325.43|323.73|325.41|323.71|3
1740363360000|2025-02-24 02:16:00|325.44|323.74|325.45|323.75|325.45|323.75|325.42|323.72|6
1740363380000|2025-02-24 02:16:20|325.44|323.74|325.45|323.75|325.45|323.75|325.43|323.73|5
1740363390000|2025-02-24 02:16:30|325.44|323.74|325.43|323.73|325.44|323.74|325.43|323.73|2
1740363410000|2025-02-24 02:16:50|325.4|323.7|325.35|323.65|325.4|323.7|325.35|323.65|3
1740363420000|2025-02-24 02:17:00|325.31|323.61|325.17|323.47|325.31|323.61|325.17|323.47|13
1740363430000|2025-02-24 02:17:10|325.18|323.48|325.24|323.54|325.24|323.54|325.17|323.47|7
1740363440000|2025-02-24 02:17:20|325.27|323.57|325.41|323.71|325.42|323.72|325.27|323.57|12
1740363450000|2025-02-24 02:17:30|325.43|323.73|325.42|323.72|325.44|323.74|325.39|323.69|8
1740363460000|2025-02-24 02:17:40|325.41|323.71|325.42|323.72|325.42|323.72|325.35|323.65|12
1740363470000|2025-02-24 02:17:50|325.43|323.73|325.41|323.71|325.43|323.73|325.41|323.71|3
1740363480000|2025-02-24 02:18:00|325.39|323.69|325.37|323.67|325.39|323.69|325.36|323.66|5
1740363490000|2025-02-24 02:18:10|325.39|323.69|325.33|323.63|325.39|323.69|325.31|323.61|4
1740363500000|2025-02-24 02:18:20|325.31|323.61|325.34|323.64|325.37|323.67|325.3|323.6|15
1740363510000|2025-02-24 02:18:30|325.37|323.67|325.33|323.63|325.37|323.67|325.33|323.63|12
1740363520000|2025-02-24 02:18:40|325.35|323.65|325.3|323.6|325.37|323.67|325.25|323.55|9
1740363530000|2025-02-24 02:18:50|325.25|323.55|325.27|323.57|325.27|323.57|325.25|323.55|2
1740363540000|2025-02-24 02:19:00|325.24|323.54|325.04|323.34|325.24|323.54|325.04|323.34|12
1740363550000|2025-02-24 02:19:10|325.02|323.32|325.08|323.38|325.08|323.38|325.01|323.31|20
1740363560000|2025-02-24 02:19:20|325.09|323.39|325.15|323.45|325.17|323.47|325.05|323.35|13
1740363570000|2025-02-24 02:19:30|325.14|323.44|325.12|323.42|325.15|323.45|325.11|323.41|12
1740363580000|2025-02-24 02:19:40|325.13|323.43|325.14|323.44|325.14|323.44|325.12|323.42|3
1740363590000|2025-02-24 02:19:50|325.15|323.45|325.11|323.41|325.15|323.45|325.11|323.41|4
1740363600000|2025-02-24 02:20:00|325.07|323.37|325.07|323.37|325.11|323.41|325.05|323.35|20
1740363610000|2025-02-24 02:20:10|325.12|323.42|324.94|323.24|325.12|323.42|324.94|323.24|8
1740363620000|2025-02-24 02:20:20|324.93|323.23|324.86|323.16|324.93|323.23|324.81|323.11|18
1740363630000|2025-02-24 02:20:30|324.92|323.22|324.81|323.11|324.96|323.26|324.81|323.11|19
1740363640000|2025-02-24 02:20:40|324.79|323.09|324.85|323.15|324.89|323.19|324.77|323.07|19
1740363650000|2025-02-24 02:20:50|324.86|323.16|324.86|323.16|324.94|323.24|324.83|323.13|22
1740363660000|2025-02-24 02:21:00|324.85|323.15|324.38|322.68|324.86|323.16|324.37|322.67|23
1740363670000|2025-02-24 02:21:10|324.42|322.72|324.34|322.64|324.44|322.74|324.34|322.64|16
1740363680000|2025-02-24 02:21:20|324.35|322.65|324.36|322.66|324.46|322.76|324.34|322.64|20
1740363690000|2025-02-24 02:21:30|324.4|322.7|324.35|322.65|324.47|322.77|324.33|322.63|18
1740363700000|2025-02-24 02:21:40|324.34|322.64|324.36|322.66|324.36|322.66|324.25|322.55|16
1740363710000|2025-02-24 02:21:50|324.35|322.65|324.35|322.65|324.36|322.66|324.32|322.62|14
1740363720000|2025-02-24 02:22:00|324.38|322.68|324.6|322.9|324.6|322.9|324.36|322.66|32
1740363730000|2025-02-24 02:22:10|324.59|322.89|324.65|322.95|324.67|322.97|324.59|322.89|15
1740363740000|2025-02-24 02:22:20|324.69|322.99|324.68|322.98|324.69|322.99|324.63|322.93|18
1740363750000|2025-02-24 02:22:30|324.67|322.97|324.73|323.03|324.76|323.06|324.66|322.96|13
1740363760000|2025-02-24 02:22:40|324.76|323.06|324.68|322.98|324.77|323.07|324.68|322.98|11
1740363770000|2025-02-24 02:22:50|324.67|322.97|324.71|323.01|324.71|323.01|324.67|322.97|4
1740363780000|2025-02-24 02:23:00|324.66|322.96|324.55|322.85|324.68|322.98|324.55|322.85|12
1740363790000|2025-02-24 02:23:10|324.56|322.86|324.36|322.66|324.58|322.88|324.36|322.66|17
1740363800000|2025-02-24 02:23:20|324.28|322.58|323.8|322.1|324.32|322.62|323.8|322.1|13
1740363810000|2025-02-24 02:23:30|323.83|322.13|323.83|322.13|323.86|322.16|323.79|322.09|7
1740363820000|2025-02-24 02:23:40|323.86|322.16|323.92|322.22|323.98|322.28|323.86|322.16|20
1740363830000|2025-02-24 02:23:50|323.91|322.21|323.93|322.23|324.01|322.31|323.9|322.2|22
1740363840000|2025-02-24 02:24:00|323.92|322.22|323.9|322.2|323.98|322.28|323.89|322.19|20
1740363850000|2025-02-24 02:24:10|323.91|322.21|324.04|322.34|324.04|322.34|323.89|322.19|22
1740363860000|2025-02-24 02:24:20|324.05|322.35|323.96|322.26|324.18|322.48|323.93|322.23|25
1740363870000|2025-02-24 02:24:30|323.95|322.25|324.12|322.42|324.13|322.43|323.95|322.25|18
1740363880000|2025-02-24 02:24:40|324.08|322.38|324.15|322.45|324.2|322.5|324.05|322.35|21
1740363890000|2025-02-24 02:24:50|324.2|322.5|324.2|322.5|324.2|322.5|324.14|322.44|25
1740363900000|2025-02-24 02:25:00|324.19|322.49|324.25|322.55|324.25|322.55|324.12|322.42|11
1740363910000|2025-02-24 02:25:10|324.23|322.53|324.22|322.52|324.24|322.54|324.22|322.52|7
1740363920000|2025-02-24 02:25:20|324.23|322.53|324.25|322.55|324.25|322.55|324.21|322.51|5
1740363930000|2025-02-24 02:25:30|324.23|322.53|324.25|322.55|324.25|322.55|324.23|322.53|2
1740363940000|2025-02-24 02:25:40|324.26|322.56|324.3|322.6|324.3|322.6|324.26|322.56|5
1740363950000|2025-02-24 02:25:50|324.31|322.61|324.29|322.59|324.31|322.61|324.28|322.58|7
1740363960000|2025-02-24 02:26:00|324.3|322.6|324.52|322.82|324.52|322.82|324.3|322.6|15
1740363970000|2025-02-24 02:26:10|324.48|322.78|324.45|322.75|324.51|322.81|324.44|322.74|11
1740363980000|2025-02-24 02:26:20|324.46|322.76|324.5|322.8|324.5|322.8|324.46|322.76|5
1740364000000|2025-02-24 02:26:40|324.47|322.77|324.45|322.75|324.48|322.78|324.44|322.74|4
1740364010000|2025-02-24 02:26:50|324.46|322.76|324.47|322.77|324.47|322.77|324.46|322.76|2
1740364020000|2025-02-24 02:27:00|324.48|322.78|324.44|322.74|324.5|322.8|324.44|322.74|5
1740364040000|2025-02-24 02:27:20|324.45|322.75|324.51|322.81|324.51|322.81|324.45|322.75|8
1740364050000|2025-02-24 02:27:30|324.48|322.78|324.51|322.81|324.51|322.81|324.48|322.78|4
1740364060000|2025-02-24 02:27:40|324.48|322.78|324.45|322.75|324.49|322.79|324.45|322.75|3
1740364070000|2025-02-24 02:27:50|324.44|322.74|324.44|322.74|324.44|322.74|324.44|322.74|1
1740364090000|2025-02-24 02:28:10|324.45|322.75|324.45|322.75|324.45|322.75|324.45|322.75|1
1740364100000|2025-02-24 02:28:20|324.46|322.76|324.47|322.77|324.47|322.77|324.46|322.76|2
1740364110000|2025-02-24 02:28:30|324.44|322.74|324.34|322.64|324.44|322.74|324.33|322.63|8
1740364120000|2025-02-24 02:28:40|324.35|322.65|324.38|322.68|324.39|322.69|324.34|322.64|5
1740364130000|2025-02-24 02:28:50|324.41|322.71|324.44|322.74|324.44|322.74|324.41|322.71|5
1740364140000|2025-02-24 02:29:00|324.45|322.75|324.47|322.77|324.47|322.77|324.45|322.75|3
1740364150000|2025-02-24 02:29:10|324.48|322.78|324.48|322.78|324.51|322.81|324.48|322.78|5
1740364160000|2025-02-24 02:29:20|324.44|322.74|324.51|322.81|324.51|322.81|324.44|322.74|7
1740364170000|2025-02-24 02:29:30|324.52|322.82|324.55|322.85|324.55|322.85|324.52|322.82|4
1740364180000|2025-02-24 02:29:40|324.51|322.81|324.52|322.82|324.52|322.82|324.51|322.81|2
1740364200000|2025-02-24 02:30:00|324.53|322.83|324.5|322.8|324.53|322.83|324.47|322.77|14
1740364210000|2025-02-24 02:30:10|324.46|322.76|324.45|322.75|324.47|322.77|324.44|322.74|6
1740364220000|2025-02-24 02:30:20|324.46|322.76|324.49|322.79|324.49|322.79|324.46|322.76|4
1740364230000|2025-02-24 02:30:30|324.5|322.8|324.44|322.74|324.5|322.8|324.44|322.74|2
1740364240000|2025-02-24 02:30:40|324.4|322.7|324.39|322.69|324.43|322.73|324.33|322.63|8
1740364250000|2025-02-24 02:30:50|324.33|322.63|324.15|322.45|324.33|322.63|324.15|322.45|12
1740364260000|2025-02-24 02:31:00|324.13|322.43|324.06|322.36|324.13|322.43|324.02|322.32|11
1740364270000|2025-02-24 02:31:10|324|322.3|323.91|322.21|324|322.3|323.89|322.19|18
1740364280000|2025-02-24 02:31:20|323.9|322.2|323.94|322.24|323.94|322.24|323.89|322.19|5
1740364290000|2025-02-24 02:31:30|323.96|322.26|323.94|322.24|323.98|322.28|323.92|322.22|23
1740364300000|2025-02-24 02:31:40|323.95|322.25|324.06|322.36|324.06|322.36|323.93|322.23|24
1740364310000|2025-02-24 02:31:50|324.05|322.35|324.07|322.37|324.12|322.42|324.02|322.32|10
1740364320000|2025-02-24 02:32:00|324.05|322.35|324.04|322.34|324.07|322.37|323.92|322.22|19
1740364330000|2025-02-24 02:32:10|324.05|322.35|324.1|322.4|324.17|322.47|324.04|322.34|13
1740364340000|2025-02-24 02:32:20|324.08|322.38|324.02|322.32|324.13|322.43|324.01|322.31|11
1740364370000|2025-02-24 02:32:50|323.97|322.27|324.01|322.31|324.01|322.31|323.97|322.27|4
1740364380000|2025-02-24 02:33:00|323.92|322.22|324.1|322.4|324.12|322.42|323.92|322.22|16
1740364390000|2025-02-24 02:33:10|324.14|322.44|324.27|322.57|324.27|322.57|324.1|322.4|18
1740364400000|2025-02-24 02:33:20|324.26|322.56|324.15|322.45|324.26|322.56|324.11|322.41|17
1740364410000|2025-02-24 02:33:30|324.16|322.46|324.05|322.35|324.16|322.46|324.03|322.33|10
1740364420000|2025-02-24 02:33:40|324.04|322.34|323.99|322.29|324.05|322.35|323.96|322.26|13
1740364430000|2025-02-24 02:33:50|323.95|322.25|323.96|322.26|323.99|322.29|323.9|322.2|16
1740364440000|2025-02-24 02:34:00|323.93|322.23|323.89|322.19|324|322.3|323.88|322.18|17
1740364450000|2025-02-24 02:34:10|323.9|322.2|323.91|322.21|323.91|322.21|323.87|322.17|11
1740364460000|2025-02-24 02:34:20|323.96|322.26|323.97|322.27|323.98|322.28|323.94|322.24|4
1740364480000|2025-02-24 02:34:40|324.03|322.33|324.05|322.35|324.05|322.35|323.97|322.27|7
1740364490000|2025-02-24 02:34:50|324.06|322.36|323.97|322.27|324.06|322.36|323.97|322.27|15
1740364500000|2025-02-24 02:35:00|324.02|322.32|324.15|322.45|324.15|322.45|324.01|322.31|16
1740364510000|2025-02-24 02:35:10|324.16|322.46|323.99|322.29|324.19|322.49|323.94|322.24|18
1740364520000|2025-02-24 02:35:20|323.98|322.28|324.02|322.32|324.05|322.35|323.98|322.28|6
1740364530000|2025-02-24 02:35:30|324.03|322.33|324|322.3|324.12|322.42|324|322.3|15
1740364540000|2025-02-24 02:35:40|323.98|322.28|323.88|322.18|324|322.3|323.86|322.16|14
1740364550000|2025-02-24 02:35:50|323.89|322.19|323.98|322.28|323.98|322.28|323.86|322.16|18
1740364560000|2025-02-24 02:36:00|323.96|322.26|324.1|322.4|324.16|322.46|323.96|322.26|27
1740364570000|2025-02-24 02:36:10|324.08|322.38|324.18|322.48|324.21|322.51|324.06|322.36|22
1740364580000|2025-02-24 02:36:20|324.17|322.47|324.18|322.48|324.21|322.51|324.14|322.44|5
1740364590000|2025-02-24 02:36:30|324.22|322.52|324.21|322.51|324.25|322.55|324.2|322.5|15
1740364600000|2025-02-24 02:36:40|324.17|322.47|324.2|322.5|324.24|322.54|324.17|322.47|18
1740364610000|2025-02-24 02:36:50|324.24|322.54|324.24|322.54|324.28|322.58|324.21|322.51|19
1740364620000|2025-02-24 02:37:00|324.22|322.52|324.14|322.44|324.22|322.52|324.11|322.41|22
1740364630000|2025-02-24 02:37:10|324.16|322.46|323.96|322.26|324.17|322.47|323.89|322.19|21
1740364640000|2025-02-24 02:37:20|323.97|322.27|323.86|322.16|323.97|322.27|323.86|322.16|13
1740364680000|2025-02-24 02:38:00|323.91|322.21|323.86|322.16|323.95|322.25|323.86|322.16|15
1740364700000|2025-02-24 02:38:20|323.91|322.21|323.99|322.29|324.05|322.35|323.87|322.17|17
1740364710000|2025-02-24 02:38:30|324.02|322.32|324.01|322.31|324.13|322.43|324.01|322.31|27
1740364720000|2025-02-24 02:38:40|324.04|322.34|323.97|322.27|324.04|322.34|323.95|322.25|15
1740364730000|2025-02-24 02:38:50|323.98|322.28|323.95|322.25|323.99|322.29|323.93|322.23|14
1740364740000|2025-02-24 02:39:00|323.96|322.26|323.94|322.24|323.96|322.26|323.92|322.22|14
1740364750000|2025-02-24 02:39:10|323.93|322.23|323.86|322.16|323.93|322.23|323.86|322.16|4
1740364780000|2025-02-24 02:39:40|323.85|322.15|323.85|322.15|323.86|322.16|323.84|322.14|4
1740364790000|2025-02-24 02:39:50|323.86|322.16|323.9|322.2|323.9|322.2|323.86|322.16|2
1740364800000|2025-02-24 02:40:00|323.87|322.17|323.86|322.16|323.87|322.17|323.86|322.16|2
1740364820000|2025-02-24 02:40:20|323.89|322.19|323.85|322.15|323.89|322.19|323.85|322.15|3
1740364830000|2025-02-24 02:40:30|323.86|322.16|323.86|322.16|323.89|322.19|323.86|322.16|4
1740364850000|2025-02-24 02:40:50|323.88|322.18|323.86|322.16|323.88|322.18|323.86|322.16|3
1740364860000|2025-02-24 02:41:00|323.87|322.17|323.86|322.16|323.87|322.17|323.86|322.16|2
1740364870000|2025-02-24 02:41:10|323.84|322.14|323.81|322.11|323.86|322.16|323.81|322.11|9
1740364880000|2025-02-24 02:41:20|323.79|322.09|323.8|322.1|323.81|322.11|323.77|322.07|9
1740364890000|2025-02-24 02:41:30|323.79|322.09|323.77|322.07|323.79|322.09|323.77|322.07|3
1740364900000|2025-02-24 02:41:40|323.81|322.11|323.45|321.75|323.81|322.11|323.43|321.73|15
1740364910000|2025-02-24 02:41:50|323.38|321.68|323.38|321.68|323.38|321.68|323.38|321.68|1
1740364920000|2025-02-24 02:42:00|323.41|321.71|323.52|321.82|323.52|321.82|323.41|321.71|10
1740364930000|2025-02-24 02:42:10|323.54|321.84|323.46|321.76|323.58|321.88|323.46|321.76|17
1740364940000|2025-02-24 02:42:20|323.49|321.79|323.47|321.77|323.5|321.8|323.42|321.72|8
1740364950000|2025-02-24 02:42:30|323.45|321.75|323.47|321.77|323.49|321.79|323.44|321.74|13
1740364960000|2025-02-24 02:42:40|323.46|321.76|323.35|321.65|323.47|321.77|323.35|321.65|19
1740364970000|2025-02-24 02:42:50|323.34|321.64|323.38|321.68|323.4|321.7|323.34|321.64|10
1740364980000|2025-02-24 02:43:00|323.42|321.72|323.56|321.86|323.57|321.87|323.42|321.72|21
1740364990000|2025-02-24 02:43:10|323.57|321.87|323.49|321.79|323.58|321.88|323.49|321.79|11
1740365000000|2025-02-24 02:43:20|323.48|321.78|323.48|321.78|323.48|321.78|323.48|321.78|1
1740365010000|2025-02-24 02:43:30|323.54|321.84|323.5|321.8|323.57|321.87|323.5|321.8|7
1740365020000|2025-02-24 02:43:40|323.49|321.79|323.5|321.8|323.54|321.84|323.49|321.79|3
1740365030000|2025-02-24 02:43:50|323.55|321.85|323.5|321.8|323.55|321.85|323.5|321.8|3
1740365040000|2025-02-24 02:44:00|323.54|321.84|323.52|321.82|323.54|321.84|323.5|321.8|6
1740365050000|2025-02-24 02:44:10|323.56|321.86|323.73|322.03|323.73|322.03|323.5|321.8|11
1740365060000|2025-02-24 02:44:20|323.74|322.04|323.68|321.98|323.76|322.06|323.68|321.98|15
1740365070000|2025-02-24 02:44:30|323.69|321.99|323.69|321.99|323.72|322.02|323.67|321.97|13
1740365080000|2025-02-24 02:44:40|323.72|322.02|323.76|322.06|323.76|322.06|323.71|322.01|9
1740365130000|2025-02-24 02:45:30|323.72|322.02|323.74|322.04|323.74|322.04|323.72|322.02|2
1740365140000|2025-02-24 02:45:40|323.71|322.01|323.71|322.01|323.72|322.02|323.7|322|4
1740365150000|2025-02-24 02:45:50|323.64|321.94|323.64|321.94|323.66|321.96|323.62|321.92|4
1740365160000|2025-02-24 02:46:00|323.66|321.96|323.58|321.88|323.66|321.96|323.57|321.87|4
1740365170000|2025-02-24 02:46:10|323.63|321.93|323.68|321.98|323.71|322.01|323.63|321.93|22
1740365180000|2025-02-24 02:46:20|323.67|321.97|323.65|321.95|323.71|322.01|323.65|321.95|12
1740365190000|2025-02-24 02:46:30|323.66|321.96|323.55|321.85|323.67|321.97|323.52|321.82|13
1740365200000|2025-02-24 02:46:40|323.56|321.86|323.46|321.76|323.56|321.86|323.45|321.75|6
1740365210000|2025-02-24 02:46:50|323.42|321.72|323.46|321.76|323.48|321.78|323.42|321.72|9
1740365220000|2025-02-24 02:47:00|323.44|321.74|323.27|321.57|323.44|321.74|323.23|321.53|19
1740365230000|2025-02-24 02:47:10|323.28|321.58|323.48|321.78|323.48|321.78|323.27|321.57|11
1740365240000|2025-02-24 02:47:20|323.52|321.82|323.58|321.88|323.64|321.94|323.52|321.82|13
1740365250000|2025-02-24 02:47:30|323.62|321.92|323.76|322.06|323.76|322.06|323.6|321.9|13
1740365310000|2025-02-24 02:48:30|323.77|322.07|323.77|322.07|323.78|322.08|323.76|322.06|5
1740365320000|2025-02-24 02:48:40|323.76|322.06|323.78|322.08|323.78|322.08|323.76|322.06|3
1740365330000|2025-02-24 02:48:50|323.76|322.06|323.77|322.07|323.77|322.07|323.76|322.06|2
1740365340000|2025-02-24 02:49:00|323.76|322.06|323.76|322.06|323.77|322.07|323.76|322.06|3
1740365350000|2025-02-24 02:49:10|323.77|322.07|323.96|322.26|323.96|322.26|323.77|322.07|8
1740365390000|2025-02-24 02:49:50|323.98|322.28|323.98|322.28|323.98|322.28|323.98|322.28|1
1740365400000|2025-02-24 02:50:00|324|322.3|324.05|322.35|324.06|322.36|324|322.3|12
1740365410000|2025-02-24 02:50:10|324.14|322.44|324.21|322.51|324.21|322.51|324.14|322.44|6
1740365420000|2025-02-24 02:50:20|324.22|322.52|324.44|322.74|324.44|322.74|324.22|322.52|5
1740365440000|2025-02-24 02:50:40|324.36|322.66|324.4|322.7|324.42|322.72|324.34|322.64|5
1740365450000|2025-02-24 02:50:50|324.41|322.71|324.44|322.74|324.44|322.74|324.41|322.71|2
1740365470000|2025-02-24 02:51:10|324.4|322.7|324.34|322.64|324.4|322.7|324.33|322.63|9
1740365480000|2025-02-24 02:51:20|324.33|322.63|324.31|322.61|324.34|322.64|324.31|322.61|7
1740365490000|2025-02-24 02:51:30|324.3|322.6|324.33|322.63|324.33|322.63|324.3|322.6|3
1740365500000|2025-02-24 02:51:40|324.36|322.66|324.33|322.63|324.36|322.66|324.32|322.62|6
1740365510000|2025-02-24 02:51:50|324.3|322.6|324.25|322.55|324.37|322.67|324.25|322.55|12
1740365520000|2025-02-24 02:52:00|324.24|322.54|324.32|322.62|324.36|322.66|324.24|322.54|15
1740365530000|2025-02-24 02:52:10|324.28|322.58|324.34|322.64|324.34|322.64|324.24|322.54|8
1740365540000|2025-02-24 02:52:20|324.29|322.59|324.27|322.57|324.32|322.62|324.25|322.55|6
1740365550000|2025-02-24 02:52:30|324.21|322.51|324.27|322.57|324.28|322.58|324.2|322.5|11
1740365560000|2025-02-24 02:52:40|324.23|322.53|324.26|322.56|324.26|322.56|324.23|322.53|2
1740365570000|2025-02-24 02:52:50|324.23|322.53|324.25|322.55|324.25|322.55|324.23|322.53|2
1740365580000|2025-02-24 02:53:00|324.27|322.57|324.28|322.58|324.31|322.61|324.25|322.55|7
1740365590000|2025-02-24 02:53:10|324.24|322.54|324.27|322.57|324.27|322.57|324.24|322.54|4
1740365600000|2025-02-24 02:53:20|324.22|322.52|324.18|322.48|324.22|322.52|324.18|322.48|3
1740365610000|2025-02-24 02:53:30|324.14|322.44|324.21|322.51|324.23|322.53|324.14|322.44|7
1740365620000|2025-02-24 02:53:40|324.19|322.49|324.18|322.48|324.22|322.52|324.18|322.48|7
1740365630000|2025-02-24 02:53:50|324.21|322.51|324.22|322.52|324.23|322.53|324.21|322.51|7
1740365640000|2025-02-24 02:54:00|324.24|322.54|324.16|322.46|324.24|322.54|324.15|322.45|8
1740365650000|2025-02-24 02:54:10|324.12|322.42|324.15|322.45|324.15|322.45|324.12|322.42|2
1740365660000|2025-02-24 02:54:20|324.11|322.41|324.14|322.44|324.15|322.45|324.11|322.41|9
1740365670000|2025-02-24 02:54:30|324.16|322.46|324.15|322.45|324.16|322.46|324.12|322.42|3
1740365680000|2025-02-24 02:54:40|324.09|322.39|324.15|322.45|324.15|322.45|324.08|322.38|4
1740365690000|2025-02-24 02:54:50|324.09|322.39|324.18|322.48|324.21|322.51|324.09|322.39|10
1740365700000|2025-02-24 02:55:00|324.13|322.43|324.17|322.47|324.17|322.47|324.13|322.43|2
1740365710000|2025-02-24 02:55:10|324.13|322.43|324.17|322.47|324.17|322.47|324.13|322.43|3
1740365720000|2025-02-24 02:55:20|324.19|322.49|324.14|322.44|324.19|322.49|324.14|322.44|7
1740365730000|2025-02-24 02:55:30|324.18|322.48|324.18|322.48|324.19|322.49|324.13|322.43|7
1740365740000|2025-02-24 02:55:40|324.14|322.44|324.14|322.44|324.17|322.47|324.06|322.36|5
1740365750000|2025-02-24 02:55:50|324.06|322.36|324.07|322.37|324.07|322.37|324.05|322.35|3
1740365760000|2025-02-24 02:56:00|324.02|322.32|324.03|322.33|324.04|322.34|323.98|322.28|5
1740365770000|2025-02-24 02:56:10|323.99|322.29|323.97|322.27|323.99|322.29|323.95|322.25|11
1740365780000|2025-02-24 02:56:20|324.01|322.31|323.98|322.28|324.01|322.31|323.96|322.26|3
1740365790000|2025-02-24 02:56:30|323.97|322.27|323.98|322.28|323.98|322.28|323.95|322.25|4
1740365800000|2025-02-24 02:56:40|324.06|322.36|324.01|322.31|324.11|322.41|323.99|322.29|13
1740365810000|2025-02-24 02:56:50|324.04|322.34|324.02|322.32|324.05|322.35|324|322.3|16
1740365820000|2025-02-24 02:57:00|324.01|322.31|323.97|322.27|324.01|322.31|323.96|322.26|7
1740365830000|2025-02-24 02:57:10|323.96|322.26|323.79|322.09|324.03|322.33|323.79|322.09|18
1740365840000|2025-02-24 02:57:20|323.77|322.07|323.88|322.18|323.88|322.18|323.77|322.07|8
1740365850000|2025-02-24 02:57:30|323.9|322.2|323.9|322.2|323.99|322.29|323.87|322.17|12
1740365860000|2025-02-24 02:57:40|323.94|322.24|323.87|322.17|323.94|322.24|323.87|322.17|5
1740365870000|2025-02-24 02:57:50|323.86|322.16|323.87|322.17|323.89|322.19|323.82|322.12|4
1740365880000|2025-02-24 02:58:00|323.8|322.1|323.75|322.05|323.83|322.13|323.75|322.05|4
1740365890000|2025-02-24 02:58:10|323.69|321.99|323.71|322.01|323.76|322.06|323.69|321.99|5
1740365900000|2025-02-24 02:58:20|323.75|322.05|323.57|321.87|323.75|322.05|323.57|321.87|12
1740365910000|2025-02-24 02:58:30|323.59|321.89|323.49|321.79|323.62|321.92|323.4|321.7|13
1740365920000|2025-02-24 02:58:40|323.51|321.81|323.57|321.87|323.57|321.87|323.51|321.81|3
1740365930000|2025-02-24 02:58:50|323.59|321.89|323.77|322.07|323.77|322.07|323.59|321.89|4
1740365950000|2025-02-24 02:59:10|323.79|322.09|323.85|322.15|323.85|322.15|323.78|322.08|5
1740365970000|2025-02-24 02:59:30|323.78|322.08|323.66|321.96|323.78|322.08|323.6|321.9|10
1740365980000|2025-02-24 02:59:40|323.58|321.88|323.69|321.99|323.7|322|323.56|321.86|11
1740366000000|2025-02-24 03:00:00|323.63|321.93|323.45|321.75|323.64|321.94|323.43|321.73|12
1740366010000|2025-02-24 03:00:10|323.41|321.71|323.37|321.67|323.41|321.71|323.32|321.62|11
1740366020000|2025-02-24 03:00:20|323.28|321.58|323.18|321.48|323.3|321.6|323.18|321.48|15
1740366030000|2025-02-24 03:00:30|323.19|321.49|322.98|321.28|323.19|321.49|322.98|321.28|7
1740366040000|2025-02-24 03:00:40|322.95|321.25|322.64|320.94|322.95|321.25|322.64|320.94|11
1740366050000|2025-02-24 03:00:50|322.58|320.88|322.61|320.91|322.62|320.92|322.5|320.8|11
1740366060000|2025-02-24 03:01:00|322.62|320.92|322.48|320.78|322.62|320.92|322.44|320.74|21
1740366070000|2025-02-24 03:01:10|322.47|320.77|322.38|320.68|322.52|320.82|322.38|320.68|21
1740366080000|2025-02-24 03:01:20|322.39|320.69|322.4|320.7|322.62|320.92|322.38|320.68|31
1740366090000|2025-02-24 03:01:30|322.38|320.68|322.39|320.69|322.39|320.69|322.34|320.64|11
1740366100000|2025-02-24 03:01:40|322.32|320.62|322.31|320.61|322.34|320.64|322.23|320.53|25
1740366110000|2025-02-24 03:01:50|322.3|320.6|322.28|320.58|322.34|320.64|322.24|320.54|20
1740366120000|2025-02-24 03:02:00|322.31|320.61|322.23|320.53|322.32|320.62|322.19|320.49|20
1740366130000|2025-02-24 03:02:10|322.22|320.52|322.21|320.51|322.3|320.6|322.18|320.48|18
1740366140000|2025-02-24 03:02:20|322.2|320.5|322.5|320.8|322.5|320.8|322.2|320.5|21
1740366150000|2025-02-24 03:02:30|322.44|320.74|322.5|320.8|322.5|320.8|322.44|320.74|8
1740366160000|2025-02-24 03:02:40|322.54|320.84|322.61|320.91|322.61|320.91|322.54|320.84|5
1740366170000|2025-02-24 03:02:50|322.65|320.95|322.69|320.99|322.78|321.08|322.65|320.95|17
1740366180000|2025-02-24 03:03:00|322.7|321|322.48|320.78|322.71|321.01|322.4|320.7|28
1740366190000|2025-02-24 03:03:10|322.49|320.79|322.74|321.04|322.74|321.04|322.49|320.79|10
1740366200000|2025-02-24 03:03:20|322.79|321.09|322.79|321.09|322.81|321.11|322.68|320.98|16
1740366210000|2025-02-24 03:03:30|322.82|321.12|322.67|320.97|322.82|321.12|322.66|320.96|11
1740366220000|2025-02-24 03:03:40|322.65|320.95|322.63|320.93|322.69|320.99|322.56|320.86|9
1740366230000|2025-02-24 03:03:50|322.55|320.85|322.51|320.81|322.58|320.88|322.45|320.75|8
1740366240000|2025-02-24 03:04:00|322.44|320.74|322.49|320.79|322.5|320.8|322.27|320.57|19
1740366250000|2025-02-24 03:04:10|322.58|320.88|322.8|321.1|322.8|321.1|322.56|320.86|18
1740366270000|2025-02-24 03:04:30|322.71|321.01|322.63|320.93|322.71|321.01|322.58|320.88|8
1740366280000|2025-02-24 03:04:40|322.66|320.96|322.8|321.1|322.8|321.1|322.64|320.94|16
1740366290000|2025-02-24 03:04:50|322.79|321.09|322.87|321.17|322.92|321.22|322.79|321.09|12
1740366300000|2025-02-24 03:05:00|322.88|321.18|322.72|321.02|322.91|321.21|322.65|320.95|24
1740366310000|2025-02-24 03:05:10|322.73|321.03|322.7|321|322.73|321.03|322.56|320.86|15
1740366320000|2025-02-24 03:05:20|322.72|321.02|322.7|321|322.73|321.03|322.63|320.93|17
1740366330000|2025-02-24 03:05:30|322.65|320.95|322.58|320.88|322.7|321|322.58|320.88|14
1740366340000|2025-02-24 03:05:40|322.57|320.87|322.44|320.74|322.64|320.94|322.37|320.67|16
1740366350000|2025-02-24 03:05:50|322.45|320.75|322.51|320.81|322.51|320.81|322.44|320.74|15
1740366360000|2025-02-24 03:06:00|322.52|320.82|322.63|320.93|322.68|320.98|322.52|320.82|6
1740366370000|2025-02-24 03:06:10|322.66|320.96|322.59|320.89|322.67|320.97|322.53|320.83|13
1740366380000|2025-02-24 03:06:20|322.54|320.84|322.51|320.81|322.55|320.85|322.45|320.75|8
1740366390000|2025-02-24 03:06:30|322.52|320.82|322.51|320.81|322.52|320.82|322.48|320.78|3
1740366400000|2025-02-24 03:06:40|322.45|320.75|322.46|320.76|322.51|320.81|322.43|320.73|4
1740366410000|2025-02-24 03:06:50|322.48|320.78|322.51|320.81|322.51|320.81|322.48|320.78|2
1740366420000|2025-02-24 03:07:00|322.45|320.75|322.42|320.72|322.52|320.82|322.37|320.67|11
1740366430000|2025-02-24 03:07:10|322.38|320.68|322.36|320.66|322.4|320.7|322.27|320.57|14
1740366460000|2025-02-24 03:07:40|322.39|320.69|322.45|320.75|322.48|320.78|322.39|320.69|6
1740366470000|2025-02-24 03:07:50|322.46|320.76|322.4|320.7|322.47|320.77|322.4|320.7|13
1740366480000|2025-02-24 03:08:00|322.43|320.73|322.32|320.62|322.45|320.75|322.32|320.62|13
1740366490000|2025-02-24 03:08:10|322.31|320.61|322.36|320.66|322.36|320.66|322.21|320.51|11
1740366500000|2025-02-24 03:08:20|322.41|320.71|322.48|320.78|322.59|320.89|322.41|320.71|8
1740366510000|2025-02-24 03:08:30|322.51|320.81|322.21|320.51|322.51|320.81|322.2|320.5|19
1740366520000|2025-02-24 03:08:40|322.19|320.49|322.18|320.48|322.2|320.5|322.17|320.47|6
1740366530000|2025-02-24 03:08:50|322.17|320.47|322.18|320.48|322.18|320.48|322.13|320.43|8
1740366540000|2025-02-24 03:09:00|322.19|320.49|322.38|320.68|322.38|320.68|322.19|320.49|5
1740366550000|2025-02-24 03:09:10|322.37|320.67|322.38|320.68|322.38|320.68|322.37|320.67|2
1740366560000|2025-02-24 03:09:20|322.43|320.73|322.54|320.84|322.54|320.84|322.43|320.73|2
1740366590000|2025-02-24 03:09:50|322.55|320.85|322.54|320.84|322.58|320.88|322.54|320.84|6
1740366600000|2025-02-24 03:10:00|322.55|320.85|322.54|320.84|322.55|320.85|322.54|320.84|2
1740366620000|2025-02-24 03:10:20|322.55|320.85|322.58|320.88|322.58|320.88|322.55|320.85|4
1740366630000|2025-02-24 03:10:30|322.59|320.89|322.54|320.84|322.59|320.89|322.54|320.84|3
1740366650000|2025-02-24 03:10:50|322.55|320.85|322.59|320.89|322.59|320.89|322.55|320.85|5
1740366660000|2025-02-24 03:11:00|322.58|320.88|322.54|320.84|322.58|320.88|322.54|320.84|3
1740366680000|2025-02-24 03:11:20|322.55|320.85|322.58|320.88|322.58|320.88|322.55|320.85|4
1740366690000|2025-02-24 03:11:30|322.72|321.02|322.85|321.15|322.85|321.15|322.72|321.02|6
1740366730000|2025-02-24 03:12:10|322.9|321.2|322.92|321.22|322.93|321.23|322.9|321.2|4
1740366740000|2025-02-24 03:12:20|322.87|321.17|322.92|321.22|322.92|321.22|322.87|321.17|5
1740366760000|2025-02-24 03:12:40|322.84|321.14|322.91|321.21|322.91|321.21|322.84|321.14|4
1740366770000|2025-02-24 03:12:50|322.85|321.15|322.82|321.12|322.85|321.15|322.7|321|9
1740366780000|2025-02-24 03:13:00|322.81|321.11|322.77|321.07|322.81|321.11|322.75|321.05|9
1740366790000|2025-02-24 03:13:10|322.69|320.99|322.7|321|322.7|321|322.68|320.98|4
1740366800000|2025-02-24 03:13:20|322.71|321.01|322.71|321.01|322.71|321.01|322.71|321.01|1
1740366810000|2025-02-24 03:13:30|322.63|320.93|322.18|320.48|322.63|320.93|322.18|320.48|10
1740366830000|2025-02-24 03:13:50|322.17|320.47|322.15|320.45|322.18|320.48|322.15|320.45|7
1740366840000|2025-02-24 03:14:00|322.14|320.44|322.17|320.47|322.17|320.47|322.14|320.44|2
1740366850000|2025-02-24 03:14:10|322.14|320.44|322.06|320.36|322.14|320.44|322.06|320.36|6
1740366860000|2025-02-24 03:14:20|322.09|320.39|322.18|320.48|322.18|320.48|322.09|320.39|6
1740366870000|2025-02-24 03:14:30|322.17|320.47|322.18|320.48|322.18|320.48|322.17|320.47|2
1740366880000|2025-02-24 03:14:40|322.17|320.47|322.18|320.48|322.19|320.49|322.13|320.43|7
1740366890000|2025-02-24 03:14:50|322.2|320.5|322.19|320.49|322.2|320.5|322.15|320.45|14
1740366900000|2025-02-24 03:15:00|322.16|320.46|322.08|320.38|322.17|320.47|322.01|320.31|10
1740366910000|2025-02-24 03:15:10|322.07|320.37|322.09|320.39|322.12|320.42|322.06|320.36|12
1740366920000|2025-02-24 03:15:20|322.12|320.42|322.08|320.38|322.12|320.42|322.03|320.33|14
1740366930000|2025-02-24 03:15:30|322.09|320.39|322.12|320.42|322.12|320.42|322.01|320.31|9
1740366940000|2025-02-24 03:15:40|322.06|320.36|322.09|320.39|322.09|320.39|322.06|320.36|2
1740366950000|2025-02-24 03:15:50|322.07|320.37|321.9|320.2|322.07|320.37|321.9|320.2|9
1740366960000|2025-02-24 03:16:00|321.91|320.21|322.01|320.31|322.05|320.35|321.91|320.21|18
1740366970000|2025-02-24 03:16:10|321.99|320.29|322.18|320.48|322.19|320.49|321.94|320.24|23
1740366980000|2025-02-24 03:16:20|322.2|320.5|322.19|320.49|322.22|320.52|322.11|320.41|22
1740366990000|2025-02-24 03:16:30|322.18|320.48|322.12|320.42|322.18|320.48|322.12|320.42|4
1740367000000|2025-02-24 03:16:40|322.07|320.37|322.01|320.31|322.07|320.37|321.95|320.25|13
1740367010000|2025-02-24 03:16:50|322.02|320.32|321.96|320.26|322.05|320.35|321.94|320.24|13
1740367020000|2025-02-24 03:17:00|321.97|320.27|321.81|320.11|321.97|320.27|321.55|319.85|22
1740367030000|2025-02-24 03:17:10|321.84|320.14|322.08|320.38|322.12|320.42|321.84|320.14|15
1740367040000|2025-02-24 03:17:20|322.05|320.35|322.18|320.48|322.18|320.48|322.05|320.35|13
1740367050000|2025-02-24 03:17:30|322.2|320.5|322.16|320.46|322.2|320.5|322.16|320.46|5
1740367060000|2025-02-24 03:17:40|322.14|320.44|322.2|320.5|322.2|320.5|322.11|320.41|8
1740367080000|2025-02-24 03:18:00|322.19|320.49|321.78|320.08|322.19|320.49|321.64|319.94|21
1740367090000|2025-02-24 03:18:10|321.77|320.07|321.83|320.13|321.83|320.13|321.64|319.94|28
1740367100000|2025-02-24 03:18:20|321.81|320.11|321.76|320.06|321.85|320.15|321.71|320.01|12
1740367110000|2025-02-24 03:18:30|321.67|319.97|321.71|320.01|321.71|320.01|321.57|319.87|18
1740367120000|2025-02-24 03:18:40|321.69|319.99|321.78|320.08|321.82|320.12|321.69|319.99|21
1740367130000|2025-02-24 03:18:50|321.77|320.07|321.79|320.09|321.8|320.1|321.75|320.05|19
1740367140000|2025-02-24 03:19:00|321.7|320|321.7|320|321.73|320.03|321.63|319.93|17
1740367150000|2025-02-24 03:19:10|321.68|319.98|321.69|319.99|321.72|320.02|321.67|319.97|13
1740367160000|2025-02-24 03:19:20|321.72|320.02|321.69|319.99|321.72|320.02|321.67|319.97|17
1740367170000|2025-02-24 03:19:30|321.67|319.97|321.79|320.09|321.8|320.1|321.66|319.96|8
1740367180000|2025-02-24 03:19:40|321.77|320.07|321.8|320.1|321.81|320.11|321.77|320.07|11
1740367190000|2025-02-24 03:19:50|321.79|320.09|321.75|320.05|321.79|320.09|321.72|320.02|6
1740367200000|2025-02-24 03:20:00|321.78|320.08|321.65|319.95|321.79|320.09|321.62|319.92|15
1740367210000|2025-02-24 03:20:10|321.66|319.96|321.58|319.88|321.66|319.96|321.58|319.88|9
1740367220000|2025-02-24 03:20:20|321.57|319.87|321.29|319.59|321.57|319.87|321.25|319.55|14
1740367230000|2025-02-24 03:20:30|321.28|319.58|321.41|319.71|321.43|319.73|321.28|319.58|12
1740367240000|2025-02-24 03:20:40|321.4|319.7|321.44|319.74|321.46|319.76|321.39|319.69|7
1740367250000|2025-02-24 03:20:50|321.47|319.77|321.49|319.79|321.5|319.8|321.45|319.75|17
1740367260000|2025-02-24 03:21:00|321.48|319.78|321.5|319.8|321.5|319.8|321.47|319.77|4
1740367270000|2025-02-24 03:21:10|321.41|319.71|321.45|319.75|321.52|319.82|321.37|319.67|17
1740367280000|2025-02-24 03:21:20|321.42|319.72|321.52|319.82|321.52|319.82|321.38|319.68|17
1740367290000|2025-02-24 03:21:30|321.53|319.83|321.58|319.88|321.6|319.9|321.47|319.77|23
1740367300000|2025-02-24 03:21:40|321.56|319.86|321.51|319.81|321.64|319.94|321.47|319.77|14
1740367310000|2025-02-24 03:21:50|321.5|319.8|321.48|319.78|321.5|319.8|321.45|319.75|15
1740367320000|2025-02-24 03:22:00|321.52|319.82|321.88|320.18|321.89|320.19|321.52|319.82|18
1740367370000|2025-02-24 03:22:50|321.86|320.16|321.77|320.07|321.86|320.16|321.77|320.07|2
1740367380000|2025-02-24 03:23:00|321.78|320.08|321.75|320.05|321.78|320.08|321.67|319.97|5
1740367390000|2025-02-24 03:23:10|321.68|319.98|321.69|319.99|321.72|320.02|321.66|319.96|4
1740367400000|2025-02-24 03:23:20|321.7|320|321.75|320.05|321.78|320.08|321.7|320|5
1740367410000|2025-02-24 03:23:30|321.69|319.99|321.8|320.1|321.8|320.1|321.69|319.99|9
1740367420000|2025-02-24 03:23:40|321.82|320.12|321.87|320.17|321.88|320.18|321.8|320.1|10
1740367430000|2025-02-24 03:23:50|321.77|320.07|321.87|320.17|321.87|320.17|321.77|320.07|5
1740367440000|2025-02-24 03:24:00|321.86|320.16|321.88|320.18|321.88|320.18|321.85|320.15|5
1740367450000|2025-02-24 03:24:10|321.87|320.17|321.88|320.18|321.88|320.18|321.87|320.17|2
1740367480000|2025-02-24 03:24:40|321.87|320.17|321.77|320.07|321.87|320.17|321.74|320.04|8
1740367490000|2025-02-24 03:24:50|321.75|320.05|321.67|319.97|321.75|320.05|321.66|319.96|4
1740367500000|2025-02-24 03:25:00|321.59|319.89|321.57|319.87|321.7|320|321.57|319.87|10
1740367510000|2025-02-24 03:25:10|321.54|319.84|321.54|319.84|321.6|319.9|321.54|319.84|19
1740367520000|2025-02-24 03:25:20|321.57|319.87|321.47|319.77|321.57|319.87|321.47|319.77|11
1740367530000|2025-02-24 03:25:30|321.41|319.71|321.34|319.64|321.42|319.72|321.17|319.47|28
1740367540000|2025-02-24 03:25:40|321.39|319.69|321.48|319.78|321.48|319.78|321.37|319.67|15
1740367550000|2025-02-24 03:25:50|321.41|319.71|321.39|319.69|321.41|319.71|321.32|319.62|10
1740367560000|2025-02-24 03:26:00|321.31|319.61|321.51|319.81|321.51|319.81|321.23|319.53|14
1740367570000|2025-02-24 03:26:10|321.52|319.82|321.64|319.94|321.67|319.97|321.51|319.81|15
1740367580000|2025-02-24 03:26:20|321.58|319.88|321.63|319.93|321.63|319.93|321.47|319.77|14
1740367590000|2025-02-24 03:26:30|321.59|319.89|321.16|319.46|321.63|319.93|321.16|319.46|17
1740367600000|2025-02-24 03:26:40|321.2|319.5|320.89|319.19|321.2|319.5|320.84|319.14|20
1740367610000|2025-02-24 03:26:50|320.87|319.17|320.86|319.16|320.91|319.21|320.86|319.16|14
1740367630000|2025-02-24 03:27:10|320.85|319.15|320.81|319.11|320.85|319.15|320.78|319.08|12
1740367640000|2025-02-24 03:27:20|320.64|318.94|320.35|318.65|320.64|318.94|320.31|318.61|30
1740367650000|2025-02-24 03:27:30|320.31|318.61|320.25|318.55|320.41|318.71|320.22|318.52|18
1740367660000|2025-02-24 03:27:40|320.24|318.54|320.19|318.49|320.28|318.58|320.03|318.33|20
1740367670000|2025-02-24 03:27:50|320.17|318.47|320.17|318.47|320.2|318.5|320.05|318.35|26
1740367680000|2025-02-24 03:28:00|320.19|318.49|320.21|318.51|320.55|318.85|320.18|318.48|26
1740367690000|2025-02-24 03:28:10|320.23|318.53|320.3|318.6|320.44|318.74|320.23|318.53|21
1740367700000|2025-02-24 03:28:20|320.26|318.56|320.24|318.54|320.37|318.67|320.19|318.49|18
1740367710000|2025-02-24 03:28:30|320.28|318.58|320.6|318.9|320.6|318.9|320.28|318.58|24
1740367720000|2025-02-24 03:28:40|320.62|318.92|320.96|319.26|320.96|319.26|320.62|318.92|19
1740367730000|2025-02-24 03:28:50|320.99|319.29|320.99|319.29|321.03|319.33|320.9|319.2|21
1740367740000|2025-02-24 03:29:00|320.97|319.27|320.8|319.1|321|319.3|320.69|318.99|23
1740367750000|2025-02-24 03:29:10|320.85|319.15|320.79|319.09|320.86|319.16|320.71|319.01|19
1740367760000|2025-02-24 03:29:20|320.84|319.14|320.88|319.18|320.88|319.18|320.71|319.01|20
1740367770000|2025-02-24 03:29:30|320.87|319.17|320.87|319.17|320.89|319.19|320.86|319.16|8
1740367780000|2025-02-24 03:29:40|320.88|319.18|320.87|319.17|320.9|319.2|320.86|319.16|12
1740367790000|2025-02-24 03:29:50|320.86|319.16|320.67|318.97|320.86|319.16|320.65|318.95|11
1740367800000|2025-02-24 03:30:00|320.69|318.99|320.27|318.57|320.69|318.99|320.27|318.57|27
1740367810000|2025-02-24 03:30:10|320.26|318.56|320.1|318.4|320.28|318.58|320.06|318.36|28
1740367820000|2025-02-24 03:30:20|320.07|318.37|320.01|318.31|320.07|318.37|319.92|318.22|20
1740367830000|2025-02-24 03:30:30|320.02|318.32|319.94|318.24|320.07|318.37|319.94|318.24|15
1740367840000|2025-02-24 03:30:40|319.93|318.23|319.96|318.26|319.97|318.27|319.91|318.21|12
1740367850000|2025-02-24 03:30:50|319.93|318.23|319.66|317.96|319.93|318.23|319.59|317.89|16
1740367860000|2025-02-24 03:31:00|319.62|317.92|319.66|317.96|319.69|317.99|319.39|317.69|27
1740367870000|2025-02-24 03:31:10|319.67|317.97|319.6|317.9|319.7|318|319.5|317.8|25
1740367880000|2025-02-24 03:31:20|319.61|317.91|319.49|317.79|319.64|317.94|319.4|317.7|22
1740367890000|2025-02-24 03:31:30|319.5|317.8|319.49|317.79|319.5|317.8|319.45|317.75|15
1740367900000|2025-02-24 03:31:40|319.5|317.8|319.55|317.85|319.57|317.87|319.49|317.79|16
1740367910000|2025-02-24 03:31:50|319.54|317.84|319.44|317.74|319.54|317.84|319.43|317.73|12
1740367920000|2025-02-24 03:32:00|319.45|317.75|319.52|317.82|319.55|317.85|319.45|317.75|19
1740367930000|2025-02-24 03:32:10|319.53|317.83|319.43|317.73|319.58|317.88|319.43|317.73|17
1740367940000|2025-02-24 03:32:20|319.42|317.72|319.46|317.76|319.53|317.83|319.4|317.7|17
1740367950000|2025-02-24 03:32:30|319.43|317.73|319.32|317.62|319.46|317.76|319.32|317.62|16
1740367960000|2025-02-24 03:32:40|319.25|317.55|319.19|317.49|319.31|317.61|319.12|317.42|21
1740367970000|2025-02-24 03:32:50|319.2|317.5|318.61|316.91|319.21|317.51|318.6|316.9|26
1740367980000|2025-02-24 03:33:00|318.62|316.92|318.52|316.82|318.63|316.93|318.39|316.69|18
1740367990000|2025-02-24 03:33:10|318.55|316.85|318.54|316.84|318.65|316.95|318.39|316.69|34
1740368000000|2025-02-24 03:33:20|318.62|316.92|318.72|317.02|318.92|317.22|318.61|316.91|23
1740368010000|2025-02-24 03:33:30|318.73|317.03|318.76|317.06|318.84|317.14|318.66|316.96|23
1740368020000|2025-02-24 03:33:40|318.8|317.1|318.72|317.02|318.8|317.1|318.59|316.89|22
1740368030000|2025-02-24 03:33:50|318.73|317.03|318.83|317.13|318.86|317.16|318.68|316.98|15
1740368040000|2025-02-24 03:34:00|318.84|317.14|318.9|317.2|318.95|317.25|318.82|317.12|17
1740368050000|2025-02-24 03:34:10|318.95|317.25|318.95|317.25|318.95|317.25|318.95|317.25|1
1740368060000|2025-02-24 03:34:20|319.06|317.36|319.31|317.61|319.31|317.61|319.06|317.36|9
1740368070000|2025-02-24 03:34:30|319.26|317.56|319.36|317.66|319.4|317.7|319.23|317.53|24
1740368080000|2025-02-24 03:34:40|319.41|317.71|319.68|317.98|319.74|318.04|319.37|317.67|20
1740368090000|2025-02-24 03:34:50|319.69|317.99|319.78|318.08|319.78|318.08|319.69|317.99|8
1740368100000|2025-02-24 03:35:00|319.81|318.11|319.74|318.04|319.87|318.17|319.68|317.98|17
1740368110000|2025-02-24 03:35:10|319.79|318.09|319.7|318|319.85|318.15|319.7|318|31
1740368120000|2025-02-24 03:35:20|319.69|317.99|319.71|318.01|319.85|318.15|319.66|317.96|21
1740368130000|2025-02-24 03:35:30|319.72|318.02|319.77|318.07|319.85|318.15|319.71|318.01|14
1740368140000|2025-02-24 03:35:40|319.84|318.14|319.93|318.23|319.99|318.29|319.78|318.08|19
1740368150000|2025-02-24 03:35:50|319.95|318.25|320.02|318.32|320.04|318.34|319.94|318.24|8
1740368160000|2025-02-24 03:36:00|319.94|318.24|319.88|318.18|319.97|318.27|319.73|318.03|18
1740368170000|2025-02-24 03:36:10|319.94|318.24|319.94|318.24|320.1|318.4|319.87|318.17|22
1740368180000|2025-02-24 03:36:20|319.89|318.19|319.6|317.9|319.91|318.21|319.59|317.89|18
1740368190000|2025-02-24 03:36:30|319.61|317.91|319.69|317.99|319.75|318.05|319.56|317.86|23
1740368200000|2025-02-24 03:36:40|319.74|318.04|319.87|318.17|319.87|318.17|319.74|318.04|7
1740368210000|2025-02-24 03:36:50|319.92|318.22|320.09|318.39|320.09|318.39|319.92|318.22|7
1740368220000|2025-02-24 03:37:00|320.07|318.37|320.25|318.55|320.29|318.59|320.06|318.36|28
1740368230000|2025-02-24 03:37:10|320.19|318.49|320.27|318.57|320.28|318.58|320.19|318.49|18
1740368240000|2025-02-24 03:37:20|320.3|318.6|320.38|318.68|320.38|318.68|320.12|318.42|27
1740368250000|2025-02-24 03:37:30|320.3|318.6|320.43|318.73|320.5|318.8|320.3|318.6|9
1740368260000|2025-02-24 03:37:40|320.4|318.7|320.51|318.81|320.53|318.83|320.4|318.7|19
1740368270000|2025-02-24 03:37:50|320.45|318.75|320.43|318.73|320.52|318.82|320.39|318.69|21
1740368280000|2025-02-24 03:38:00|320.45|318.75|320.32|318.62|320.46|318.76|320.19|318.49|21
1740368290000|2025-02-24 03:38:10|320.35|318.65|320.36|318.66|320.4|318.7|320.29|318.59|13
1740368300000|2025-02-24 03:38:20|320.34|318.64|320.12|318.42|320.37|318.67|320.12|318.42|23
1740368310000|2025-02-24 03:38:30|320.11|318.41|320.22|318.52|320.26|318.56|320.07|318.37|18
1740368320000|2025-02-24 03:38:40|320.26|318.56|320.16|318.46|320.26|318.56|320.15|318.45|19
1740368330000|2025-02-24 03:38:50|320.15|318.45|320.17|318.47|320.18|318.48|320.08|318.38|8
1740368340000|2025-02-24 03:39:00|320.23|318.53|320.42|318.72|320.45|318.75|320.2|318.5|17
1740368350000|2025-02-24 03:39:10|320.41|318.71|320.5|318.8|320.67|318.97|320.38|318.68|28
1740368360000|2025-02-24 03:39:20|320.52|318.82|320.52|318.82|320.63|318.93|320.51|318.81|20
1740368370000|2025-02-24 03:39:30|320.5|318.8|320.53|318.83|320.55|318.85|320.46|318.76|4
1740368390000|2025-02-24 03:39:50|320.54|318.84|320.63|318.93|320.68|318.98|320.54|318.84|12
1740368400000|2025-02-24 03:40:00|320.59|318.89|320.58|318.88|320.62|318.92|320.5|318.8|18
1740368410000|2025-02-24 03:40:10|320.62|318.92|320.54|318.84|320.62|318.92|320.51|318.81|12
1740368420000|2025-02-24 03:40:20|320.56|318.86|320.61|318.91|320.62|318.92|320.56|318.86|8
1740368430000|2025-02-24 03:40:30|320.55|318.85|320.62|318.92|320.65|318.95|320.55|318.85|17
1740368440000|2025-02-24 03:40:40|320.63|318.93|320.7|319|320.7|319|320.61|318.91|8
1740368450000|2025-02-24 03:40:50|320.76|319.06|320.73|319.03|320.8|319.1|320.68|318.98|8
1740368460000|2025-02-24 03:41:00|320.66|318.96|320.69|318.99|320.7|319|320.58|318.88|12
1740368470000|2025-02-24 03:41:10|320.6|318.9|320.68|318.98|320.68|318.98|320.57|318.87|10
1740368480000|2025-02-24 03:41:20|320.73|319.03|320.8|319.1|320.8|319.1|320.73|319.03|6
1740368500000|2025-02-24 03:41:40|320.81|319.11|320.84|319.14|320.84|319.14|320.81|319.11|4
1740368510000|2025-02-24 03:41:50|320.85|319.15|321|319.3|321|319.3|320.85|319.15|5
1740368530000|2025-02-24 03:42:10|321.01|319.31|321|319.3|321.01|319.31|321|319.3|2
1740368540000|2025-02-24 03:42:20|321.01|319.31|321.02|319.32|321.02|319.32|321.01|319.31|2
1740368550000|2025-02-24 03:42:30|321.03|319.33|321|319.3|321.04|319.34|321|319.3|4
1740368560000|2025-02-24 03:42:40|320.95|319.25|320.93|319.23|320.95|319.25|320.91|319.21|4
1740368570000|2025-02-24 03:42:50|320.94|319.24|321|319.3|321|319.3|320.94|319.24|2
1740368580000|2025-02-24 03:43:00|321.01|319.31|321.28|319.58|321.28|319.58|321.01|319.31|6
1740368590000|2025-02-24 03:43:10|321.29|319.59|321.62|319.92|321.62|319.92|321.29|319.59|6
1740368600000|2025-02-24 03:43:20|321.56|319.86|321.59|319.89|321.6|319.9|321.52|319.82|7
1740368610000|2025-02-24 03:43:30|321.6|319.9|321.72|320.02|321.72|320.02|321.6|319.9|6
1740368620000|2025-02-24 03:43:40|321.73|320.03|321.83|320.13|321.86|320.16|321.72|320.02|16
1740368630000|2025-02-24 03:43:50|321.84|320.14|321.81|320.11|321.84|320.14|321.81|320.11|2
1740368640000|2025-02-24 03:44:00|321.79|320.09|321.59|319.89|321.84|320.14|321.54|319.84|14
1740368650000|2025-02-24 03:44:10|321.57|319.87|321.35|319.65|321.6|319.9|321.33|319.63|24
1740368660000|2025-02-24 03:44:20|321.29|319.59|321.28|319.58|321.32|319.62|321.28|319.58|3
1740368670000|2025-02-24 03:44:30|321.32|319.62|321.42|319.72|321.46|319.76|321.32|319.62|12
1740368680000|2025-02-24 03:44:40|321.38|319.68|321.44|319.74|321.44|319.74|321.34|319.64|10
1740368690000|2025-02-24 03:44:50|321.47|319.77|321.49|319.79|321.49|319.79|321.47|319.77|4
1740368700000|2025-02-24 03:45:00|321.5|319.8|320.53|318.83|321.51|319.81|320.53|318.83|25
1740368710000|2025-02-24 03:45:10|320.6|318.9|321.01|319.31|321.01|319.31|320.6|318.9|19
1740368720000|2025-02-24 03:45:20|320.97|319.27|321.22|319.52|321.3|319.6|320.97|319.27|17
1740368730000|2025-02-24 03:45:30|321.21|319.51|321.22|319.52|321.29|319.59|321.14|319.44|27
1740368740000|2025-02-24 03:45:40|321.2|319.5|321.26|319.56|321.33|319.63|321.18|319.48|15
1740368750000|2025-02-24 03:45:50|321.27|319.57|321.22|319.52|321.27|319.57|321.14|319.44|27
1740368760000|2025-02-24 03:46:00|321.24|319.54|321.2|319.5|321.3|319.6|321.15|319.45|9
1740368770000|2025-02-24 03:46:10|321.11|319.41|321.03|319.33|321.13|319.43|321.03|319.33|7
1740368780000|2025-02-24 03:46:20|321.06|319.36|321.11|319.41|321.12|319.42|320.98|319.28|22
1740368790000|2025-02-24 03:46:30|321.09|319.39|321.14|319.44|321.17|319.47|321.08|319.38|19
1740368800000|2025-02-24 03:46:40|321.11|319.41|320.96|319.26|321.11|319.41|320.95|319.25|15
1740368810000|2025-02-24 03:46:50|320.99|319.29|320.86|319.16|321.04|319.34|320.84|319.14|9
1740368820000|2025-02-24 03:47:00|320.78|319.08|320.97|319.27|321.02|319.32|320.78|319.08|13
1740368830000|2025-02-24 03:47:10|320.95|319.25|320.92|319.22|320.97|319.27|320.85|319.15|21
1740368840000|2025-02-24 03:47:20|320.94|319.24|320.55|318.85|320.94|319.24|320.51|318.81|22
1740368850000|2025-02-24 03:47:30|320.48|318.78|320.49|318.79|320.62|318.92|320.47|318.77|22
1740368860000|2025-02-24 03:47:40|320.5|318.8|320.46|318.76|320.56|318.86|320.42|318.72|21
1740368870000|2025-02-24 03:47:50|320.45|318.75|320.37|318.67|320.53|318.83|320.37|318.67|18
1740368880000|2025-02-24 03:48:00|320.4|318.7|320.28|318.58|320.4|318.7|320.24|318.54|13
1740368890000|2025-02-24 03:48:10|320.3|318.6|320|318.3|320.3|318.6|319.97|318.27|10
1740368900000|2025-02-24 03:48:20|319.93|318.23|320.05|318.35|320.05|318.35|319.81|318.11|16
1740368910000|2025-02-24 03:48:30|320.07|318.37|320.19|318.49|320.35|318.65|320.07|318.37|12
1740368930000|2025-02-24 03:48:50|320.29|318.59|320.29|318.59|320.29|318.59|320.26|318.56|4
1740368940000|2025-02-24 03:49:00|320.2|318.5|320.28|318.58|320.28|318.58|320.2|318.5|5
1740368950000|2025-02-24 03:49:10|320.3|318.6|319.99|318.29|320.3|318.6|319.93|318.23|10
1740368960000|2025-02-24 03:49:20|319.91|318.21|319.88|318.18|319.99|318.29|319.81|318.11|8
1740368970000|2025-02-24 03:49:30|319.89|318.19|319.94|318.24|319.96|318.26|319.83|318.13|17
1740368980000|2025-02-24 03:49:40|319.95|318.25|320.02|318.32|320.02|318.32|319.95|318.25|7
1740368990000|2025-02-24 03:49:50|320.05|318.35|319.99|318.29|320.08|318.38|319.99|318.29|4
1740369000000|2025-02-24 03:50:00|319.9|318.2|319.87|318.17|319.95|318.25|319.86|318.16|6
1740369010000|2025-02-24 03:50:10|319.81|318.11|319.83|318.13|319.88|318.18|319.78|318.08|10
1740369020000|2025-02-24 03:50:20|319.77|318.07|319.96|318.26|319.96|318.26|319.7|318|11
1740369030000|2025-02-24 03:50:30|319.92|318.22|319.8|318.1|319.99|318.29|319.77|318.07|23
1740369040000|2025-02-24 03:50:40|319.82|318.12|319.86|318.16|319.95|318.25|319.82|318.12|7
1740369050000|2025-02-24 03:50:50|319.87|318.17|319.91|318.21|319.94|318.24|319.87|318.17|12
1740369060000|2025-02-24 03:51:00|319.92|318.22|320|318.3|320|318.3|319.92|318.22|3
1740369070000|2025-02-24 03:51:10|320.04|318.34|320.05|318.35|320.06|318.36|320|318.3|5
1740369080000|2025-02-24 03:51:20|320.04|318.34|320.08|318.38|320.13|318.43|320.04|318.34|5
1740369090000|2025-02-24 03:51:30|320|318.3|320.2|318.5|320.22|318.52|320|318.3|11
1740369100000|2025-02-24 03:51:40|320.19|318.49|320.14|318.44|320.22|318.52|320.1|318.4|13
1740369110000|2025-02-24 03:51:50|320.17|318.47|320.16|318.46|320.21|318.51|320.16|318.46|6
1740369120000|2025-02-24 03:52:00|320.2|318.5|319.97|318.27|320.2|318.5|319.95|318.25|7
1740369130000|2025-02-24 03:52:10|319.96|318.26|320.15|318.45|320.16|318.46|319.96|318.26|12
1740369140000|2025-02-24 03:52:20|320.08|318.38|320|318.3|320.08|318.38|319.95|318.25|13
1740369150000|2025-02-24 03:52:30|319.99|318.29|319.91|318.21|319.99|318.29|319.89|318.19|9
1740369160000|2025-02-24 03:52:40|319.94|318.24|319.97|318.27|319.97|318.27|319.94|318.24|2
1740369170000|2025-02-24 03:52:50|319.89|318.19|319.96|318.26|319.96|318.26|319.89|318.19|6
1740369180000|2025-02-24 03:53:00|319.89|318.19|319.94|318.24|319.95|318.25|319.78|318.08|12
1740369190000|2025-02-24 03:53:10|319.96|318.26|319.91|318.21|320|318.3|319.9|318.2|10
1740369200000|2025-02-24 03:53:20|319.85|318.15|319.8|318.1|319.88|318.18|319.78|318.08|9
1740369210000|2025-02-24 03:53:30|319.79|318.09|319.74|318.04|319.8|318.1|319.66|317.96|12
1740369220000|2025-02-24 03:53:40|319.73|318.03|319.69|317.99|319.73|318.03|319.6|317.9|13
1740369230000|2025-02-24 03:53:50|319.71|318.01|319.75|318.05|319.75|318.05|319.71|318.01|3
1740369240000|2025-02-24 03:54:00|319.74|318.04|319.83|318.13|319.83|318.13|319.66|317.96|9
1740369250000|2025-02-24 03:54:10|319.85|318.15|319.86|318.16|319.89|318.19|319.78|318.08|9
1740369260000|2025-02-24 03:54:20|319.93|318.23|319.83|318.13|319.94|318.24|319.8|318.1|6
1740369270000|2025-02-24 03:54:30|319.86|318.16|319.86|318.16|319.91|318.21|319.86|318.16|4
1740369300000|2025-02-24 03:55:00|319.85|318.15|319.85|318.15|319.85|318.15|319.84|318.14|3
1740369310000|2025-02-24 03:55:10|319.78|318.08|319.73|318.03|319.78|318.08|319.68|317.98|7
1740369320000|2025-02-24 03:55:20|319.66|317.96|319.55|317.85|319.7|318|319.48|317.78|10
1740369330000|2025-02-24 03:55:30|319.54|317.84|319.55|317.85|319.55|317.85|319.54|317.84|2
1740369340000|2025-02-24 03:55:40|319.58|317.88|319.66|317.96|319.67|317.97|319.58|317.88|5
1740369350000|2025-02-24 03:55:50|319.67|317.97|319.7|318|319.7|318|319.64|317.94|9
1740369370000|2025-02-24 03:56:10|319.66|317.96|319.66|317.96|319.69|317.99|319.66|317.96|5
1740369380000|2025-02-24 03:56:20|319.65|317.95|319.66|317.96|319.66|317.96|319.65|317.95|2
1740369390000|2025-02-24 03:56:30|319.64|317.94|319.6|317.9|319.64|317.94|319.57|317.87|4
1740369400000|2025-02-24 03:56:40|319.58|317.88|319.55|317.85|319.58|317.88|319.5|317.8|3
1740369410000|2025-02-24 03:56:50|319.59|317.89|319.66|317.96|319.66|317.96|319.59|317.89|6
1740369420000|2025-02-24 03:57:00|319.59|317.89|319.55|317.85|319.59|317.89|319.52|317.82|6
1740369430000|2025-02-24 03:57:10|319.47|317.77|319.49|317.79|319.49|317.79|319.47|317.77|5
1740369440000|2025-02-24 03:57:20|319.48|317.78|319.44|317.74|319.49|317.79|319.44|317.74|5
1740369450000|2025-02-24 03:57:30|319.37|317.67|319.35|317.65|319.39|317.69|319.33|317.63|5
1740369460000|2025-02-24 03:57:40|319.37|317.67|319.36|317.66|319.38|317.68|319.28|317.58|7
1740369470000|2025-02-24 03:57:50|319.35|317.65|319.28|317.58|319.35|317.65|319.27|317.57|4
1740369480000|2025-02-24 03:58:00|319.33|317.63|319.41|317.71|319.41|317.71|319.33|317.63|4
1740369490000|2025-02-24 03:58:10|319.4|317.7|319.39|317.69|319.41|317.71|319.35|317.65|6
1740369500000|2025-02-24 03:58:20|319.33|317.63|319.17|317.47|319.35|317.65|319.16|317.46|11
1740369510000|2025-02-24 03:58:30|319.11|317.41|319.09|317.39|319.13|317.43|319.05|317.35|4
1740369520000|2025-02-24 03:58:40|319.1|317.4|319.13|317.43|319.19|317.49|319.1|317.4|9
1740369540000|2025-02-24 03:59:00|319.12|317.42|319.15|317.45|319.15|317.45|318.99|317.29|7
1740369550000|2025-02-24 03:59:10|319.07|317.37|319.2|317.5|319.2|317.5|319.07|317.37|7
1740369560000|2025-02-24 03:59:20|319.19|317.49|319.16|317.46|319.19|317.49|319.14|317.44|5
1740369570000|2025-02-24 03:59:30|319.08|317.38|319.03|317.33|319.08|317.38|318.97|317.27|8
1740369580000|2025-02-24 03:59:40|318.96|317.26|318.9|317.2|318.98|317.28|318.87|317.17|14
1740369590000|2025-02-24 03:59:50|318.91|317.21|318.87|317.17|318.91|317.21|318.83|317.13|13
1740369600000|2025-02-24 04:00:00|318.88|317.18|318.57|316.87|318.91|317.21|318.52|316.82|20
1740369610000|2025-02-24 04:00:10|318.56|316.86|318.39|316.69|318.58|316.88|318.39|316.69|21
1740369620000|2025-02-24 04:00:20|318.31|316.61|318.1|316.4|318.34|316.64|317.98|316.28|23
1740369630000|2025-02-24 04:00:30|318.19|316.49|318.61|316.91|318.61|316.91|318.19|316.49|27
1740369640000|2025-02-24 04:00:40|318.54|316.84|318.58|316.88|318.7|317|318.54|316.84|18
1740369650000|2025-02-24 04:00:50|318.59|316.89|318.5|316.8|318.66|316.96|318.44|316.74|23
1740369660000|2025-02-24 04:01:00|318.43|316.73|318.03|316.33|318.48|316.78|318|316.3|23
1740369670000|2025-02-24 04:01:10|318|316.3|317.76|316.06|318.03|316.33|317.75|316.05|24
1740369680000|2025-02-24 04:01:20|317.75|316.05|317.74|316.04|317.76|316.06|317.74|316.04|5
1740369690000|2025-02-24 04:01:30|317.58|315.88|317.5|315.8|317.58|315.88|317.41|315.71|16
1740369700000|2025-02-24 04:01:40|317.53|315.83|317.47|315.77|317.68|315.98|317.45|315.75|21
1740369710000|2025-02-24 04:01:50|317.48|315.78|317.47|315.77|317.54|315.84|317.41|315.71|24
1740369720000|2025-02-24 04:02:00|317.51|315.81|317.97|316.27|317.97|316.27|317.51|315.81|29
1740369730000|2025-02-24 04:02:10|317.99|316.29|318|316.3|318.06|316.36|317.88|316.18|26
1740369740000|2025-02-24 04:02:20|317.99|316.29|317.53|315.83|318.02|316.32|317.53|315.83|28
1740369750000|2025-02-24 04:02:30|317.52|315.82|317.39|315.69|317.52|315.82|317.37|315.67|18
1740369760000|2025-02-24 04:02:40|317.41|315.71|318|316.3|318|316.3|317.41|315.71|29
1740369770000|2025-02-24 04:02:50|317.99|316.29|317.76|316.06|318.17|316.47|317.63|315.93|24
1740369780000|2025-02-24 04:03:00|317.77|316.07|317.91|316.21|317.94|316.24|317.75|316.05|26
1740369790000|2025-02-24 04:03:10|317.97|316.27|317.98|316.28|317.99|316.29|317.93|316.23|16
1740369800000|2025-02-24 04:03:20|317.99|316.29|317.93|316.23|318.01|316.31|317.91|316.21|10
1740369810000|2025-02-24 04:03:30|317.92|316.22|317.35|315.65|317.92|316.22|317.35|315.65|26
1740369820000|2025-02-24 04:03:40|317.34|315.64|317.34|315.64|317.35|315.65|317.31|315.61|17
1740369830000|2025-02-24 04:03:50|317.31|315.61|317.34|315.64|317.38|315.68|317.31|315.61|18
1740369840000|2025-02-24 04:04:00|317.33|315.63|317.38|315.68|317.51|315.81|317.33|315.63|20
1740369850000|2025-02-24 04:04:10|317.37|315.67|317.43|315.73|317.43|315.73|317.31|315.61|21
1740369860000|2025-02-24 04:04:20|317.44|315.74|317.44|315.74|317.5|315.8|317.41|315.71|21
1740369870000|2025-02-24 04:04:30|317.43|315.73|317.5|315.8|317.5|315.8|317.4|315.7|13
1740369880000|2025-02-24 04:04:40|317.54|315.84|317.5|315.8|317.61|315.91|317.5|315.8|14
1740369890000|2025-02-24 04:04:50|317.48|315.78|317.42|315.72|317.48|315.78|317.42|315.72|9
1740369900000|2025-02-24 04:05:00|317.45|315.75|317.31|315.61|317.45|315.75|317.31|315.61|6
1740369910000|2025-02-24 04:05:10|317.28|315.58|317.25|315.55|317.28|315.58|317.25|315.55|2
1740369940000|2025-02-24 04:05:40|317.31|315.61|317.4|315.7|317.41|315.71|317.31|315.61|6
1740369950000|2025-02-24 04:05:50|317.41|315.71|317.43|315.73|317.43|315.73|317.34|315.64|20
1740369960000|2025-02-24 04:06:00|317.44|315.74|317.52|315.82|317.62|315.92|317.44|315.74|23
1740369970000|2025-02-24 04:06:10|317.51|315.81|317.32|315.62|317.51|315.81|317.32|315.62|24
1740369980000|2025-02-24 04:06:20|317.35|315.65|317.63|315.93|317.63|315.93|317.35|315.65|20
1740369990000|2025-02-24 04:06:30|317.66|315.96|317.64|315.94|317.72|316.02|317.6|315.9|21
1740370000000|2025-02-24 04:06:40|317.63|315.93|317.68|315.98|317.68|315.98|317.57|315.87|17
1740370010000|2025-02-24 04:06:50|317.67|315.97|317.72|316.02|317.73|316.03|317.67|315.97|17
1740370020000|2025-02-24 04:07:00|317.71|316.01|317.98|316.28|317.98|316.28|317.71|316.01|31
1740370030000|2025-02-24 04:07:10|317.97|316.27|317.92|316.22|317.97|316.27|317.85|316.15|14
1740370040000|2025-02-24 04:07:20|317.95|316.25|317.9|316.2|318|316.3|317.88|316.18|27
1740370050000|2025-02-24 04:07:30|317.88|316.18|318|316.3|318.01|316.31|317.87|316.17|11
1740370060000|2025-02-24 04:07:40|318.01|316.31|317.91|316.21|318.06|316.36|317.88|316.18|27
1740370070000|2025-02-24 04:07:50|317.9|316.2|317.9|316.2|317.99|316.29|317.89|316.19|15
1740370080000|2025-02-24 04:08:00|317.91|316.21|318.08|316.38|318.09|316.39|317.91|316.21|23
1740370090000|2025-02-24 04:08:10|318.04|316.34|318.33|316.63|318.33|316.63|318.04|316.34|23
1740370100000|2025-02-24 04:08:20|318.34|316.64|318.33|316.63|318.36|316.66|318.25|316.55|8
1740370110000|2025-02-24 04:08:30|318.25|316.55|318.06|316.36|318.25|316.55|318.06|316.36|12
1740370120000|2025-02-24 04:08:40|317.96|316.26|318.27|316.57|318.31|316.61|317.92|316.22|30
1740370130000|2025-02-24 04:08:50|318.28|316.58|318.29|316.59|318.34|316.64|318.2|316.5|18
1740370140000|2025-02-24 04:09:00|318.33|316.63|318.59|316.89|318.59|316.89|318.33|316.63|15
1740370150000|2025-02-24 04:09:10|318.58|316.88|318.61|316.91|318.64|316.94|318.56|316.86|17
1740370160000|2025-02-24 04:09:20|318.59|316.89|318.49|316.79|318.61|316.91|318.47|316.77|21
1740370170000|2025-02-24 04:09:30|318.5|316.8|318.46|316.76|318.5|316.8|318.46|316.76|14
1740370180000|2025-02-24 04:09:40|318.47|316.77|318.99|317.29|319.02|317.32|318.47|316.77|24
1740370190000|2025-02-24 04:09:50|319.01|317.31|319|317.3|319.12|317.42|318.97|317.27|24
1740370200000|2025-02-24 04:10:00|318.99|317.29|318.56|316.86|319|317.3|318.56|316.86|24
1740370210000|2025-02-24 04:10:10|318.59|316.89|318.61|316.91|318.61|316.91|318.51|316.81|20
1740370220000|2025-02-24 04:10:20|318.62|316.92|318.51|316.81|318.64|316.94|318.51|316.81|25
1740370230000|2025-02-24 04:10:30|318.5|316.8|318.62|316.92|318.66|316.96|318.5|316.8|24
1740370240000|2025-02-24 04:10:40|318.6|316.9|318.6|316.9|318.64|316.94|318.58|316.88|16
1740370250000|2025-02-24 04:10:50|318.56|316.86|318.7|317|318.7|317|318.56|316.86|14
1740370260000|2025-02-24 04:11:00|318.67|316.97|318.55|316.85|318.69|316.99|318.55|316.85|15
1740370270000|2025-02-24 04:11:10|318.52|316.82|318.56|316.86|318.56|316.86|318.49|316.79|7
1740370280000|2025-02-24 04:11:20|318.54|316.84|318.56|316.86|318.56|316.86|318.5|316.8|6
1740370290000|2025-02-24 04:11:30|318.58|316.88|318.56|316.86|318.59|316.89|318.56|316.86|4
1740370300000|2025-02-24 04:11:40|318.55|316.85|318.61|316.91|318.61|316.91|318.55|316.85|7
1740370310000|2025-02-24 04:11:50|318.59|316.89|318.56|316.86|318.63|316.93|318.53|316.83|16
1740370320000|2025-02-24 04:12:00|318.53|316.83|318.44|316.74|318.56|316.86|318.44|316.74|5
1740370330000|2025-02-24 04:12:10|318.27|316.57|318.29|316.59|318.3|316.6|318.24|316.54|15
1740370340000|2025-02-24 04:12:20|318.33|316.63|318.26|316.56|318.36|316.66|318.26|316.56|17
1740370350000|2025-02-24 04:12:30|318.28|316.58|318.29|316.59|318.31|316.61|318.25|316.55|9
1740370360000|2025-02-24 04:12:40|318.28|316.58|318.44|316.74|318.49|316.79|318.26|316.56|22
1740370370000|2025-02-24 04:12:50|318.46|316.76|318.32|316.62|318.49|316.79|318.3|316.6|26
1740370380000|2025-02-24 04:13:00|318.35|316.65|318.48|316.78|318.52|316.82|318.35|316.65|24
1740370390000|2025-02-24 04:13:10|318.46|316.76|318.52|316.82|318.53|316.83|318.44|316.74|22
1740370400000|2025-02-24 04:13:20|318.53|316.83|318.5|316.8|318.61|316.91|318.44|316.74|26
1740370410000|2025-02-24 04:13:30|318.47|316.77|318.27|316.57|318.5|316.8|318.24|316.54|21
1740370420000|2025-02-24 04:13:40|318.26|316.56|318.48|316.78|318.51|316.81|318.26|316.56|17
1740370430000|2025-02-24 04:13:50|318.42|316.72|318.27|316.57|318.43|316.73|318.25|316.55|20
1740370440000|2025-02-24 04:14:00|318.29|316.59|318.11|316.41|318.36|316.66|318.11|316.41|24
1740370450000|2025-02-24 04:14:10|318.07|316.37|317.92|316.22|318.09|316.39|317.92|316.22|21
1740370460000|2025-02-24 04:14:20|317.9|316.2|317.98|316.28|318|316.3|317.74|316.04|26
1740370470000|2025-02-24 04:14:30|317.99|316.29|318.22|316.52|318.22|316.52|317.99|316.29|25
1740370480000|2025-02-24 04:14:40|318.21|316.51|318.26|316.56|318.29|316.59|318.14|316.44|19
1740370490000|2025-02-24 04:14:50|318.27|316.57|318.22|316.52|318.28|316.58|318.22|316.52|10
1740370500000|2025-02-24 04:15:00|318.17|316.47|318.07|316.37|318.2|316.5|317.92|316.22|28
1740370510000|2025-02-24 04:15:10|318.03|316.33|318.13|316.43|318.18|316.48|318.02|316.32|29
1740370520000|2025-02-24 04:15:20|318.12|316.42|318.18|316.48|318.22|316.52|318.11|316.41|19
1740370530000|2025-02-24 04:15:30|318.15|316.45|318.22|316.52|318.38|316.68|318.15|316.45|29
1740370540000|2025-02-24 04:15:40|318.25|316.55|318.54|316.84|318.58|316.88|318.22|316.52|26
1740370550000|2025-02-24 04:15:50|318.56|316.86|318.36|316.66|318.56|316.86|318.34|316.64|24
1740370560000|2025-02-24 04:16:00|318.35|316.65|318.19|316.49|318.38|316.68|318.17|316.47|24
1740370570000|2025-02-24 04:16:10|318.15|316.45|318.07|316.37|318.15|316.45|318.04|316.34|27
1740370580000|2025-02-24 04:16:20|318.06|316.36|318.35|316.65|318.4|316.7|318.06|316.36|28
1740370590000|2025-02-24 04:16:30|318.38|316.68|318.55|316.85|318.55|316.85|318.38|316.68|28
1740370600000|2025-02-24 04:16:40|318.54|316.84|318.65|316.95|318.65|316.95|318.47|316.77|17
1740370610000|2025-02-24 04:16:50|318.62|316.92|318.65|316.95|318.65|316.95|318.58|316.88|9
1740370620000|2025-02-24 04:17:00|318.63|316.93|318.61|316.91|318.64|316.94|318.56|316.86|19
1740370630000|2025-02-24 04:17:10|318.64|316.94|318.65|316.95|318.65|316.95|318.55|316.85|12
1740370640000|2025-02-24 04:17:20|318.66|316.96|318.67|316.97|318.67|316.97|318.66|316.96|2
1740370650000|2025-02-24 04:17:30|318.66|316.96|318.71|317.01|318.71|317.01|318.66|316.96|9
1740370660000|2025-02-24 04:17:40|318.72|317.02|318.76|317.06|318.76|317.06|318.72|317.02|5
1740370670000|2025-02-24 04:17:50|318.72|317.02|318.68|316.98|318.73|317.03|318.65|316.95|5
1740370680000|2025-02-24 04:18:00|318.83|317.13|318.45|316.75|318.83|317.13|318.41|316.71|27
1740370690000|2025-02-24 04:18:10|318.43|316.73|318.43|316.73|318.44|316.74|318.35|316.65|17
1740370700000|2025-02-24 04:18:20|318.46|316.76|318.51|316.81|318.51|316.81|318.42|316.72|9
1740370710000|2025-02-24 04:18:30|318.48|316.78|318.55|316.85|318.55|316.85|318.44|316.74|10
1740370720000|2025-02-24 04:18:40|318.57|316.87|318.7|317|318.73|317.03|318.57|316.87|17
1740370730000|2025-02-24 04:18:50|318.67|316.97|318.53|316.83|318.7|317|318.53|316.83|21
1740370740000|2025-02-24 04:19:00|318.52|316.82|318.77|317.07|318.77|317.07|318.52|316.82|21
1740370750000|2025-02-24 04:19:10|318.78|317.08|318.75|317.05|318.78|317.08|318.74|317.04|13
1740370760000|2025-02-24 04:19:20|318.73|317.03|318.76|317.06|318.77|317.07|318.73|317.03|16
1740370770000|2025-02-24 04:19:30|318.75|317.05|318.77|317.07|318.79|317.09|318.74|317.04|15
1740370780000|2025-02-24 04:19:40|318.76|317.06|318.65|316.95|318.76|317.06|318.61|316.91|24
1740370790000|2025-02-24 04:19:50|318.61|316.91|318.65|316.95|318.68|316.98|318.61|316.91|18
1740370800000|2025-02-24 04:20:00|318.64|316.94|318.44|316.74|318.64|316.94|318.42|316.72|19
1740370810000|2025-02-24 04:20:10|318.43|316.73|318.41|316.71|318.59|316.89|318.39|316.69|28
1740370820000|2025-02-24 04:20:20|318.39|316.69|318.34|316.64|318.45|316.75|318.34|316.64|17
1740370830000|2025-02-24 04:20:30|318.36|316.66|318.7|317|318.77|317.07|318.33|316.63|18
1740370840000|2025-02-24 04:20:40|318.69|316.99|318.65|316.95|318.73|317.03|318.62|316.92|16
1740370850000|2025-02-24 04:20:50|318.67|316.97|318.64|316.94|318.76|317.06|318.63|316.93|26
1740370860000|2025-02-24 04:21:00|318.66|316.96|318.47|316.77|318.7|317|318.47|316.77|23
1740370870000|2025-02-24 04:21:10|318.45|316.75|318.56|316.86|318.56|316.86|318.33|316.63|18
1740370880000|2025-02-24 04:21:20|318.6|316.9|318.45|316.75|318.6|316.9|318.41|316.71|30
1740370890000|2025-02-24 04:21:30|318.43|316.73|318.48|316.78|318.48|316.78|318.27|316.57|30
1740370900000|2025-02-24 04:21:40|318.46|316.76|318.53|316.83|318.57|316.87|318.46|316.76|24
1740370910000|2025-02-24 04:21:50|318.52|316.82|318.54|316.84|318.54|316.84|318.4|316.7|22
1740370920000|2025-02-24 04:22:00|318.55|316.85|318.56|316.86|318.59|316.89|318.44|316.74|21
1740370930000|2025-02-24 04:22:10|318.59|316.89|318.45|316.75|318.68|316.98|318.45|316.75|18
1740370940000|2025-02-24 04:22:20|318.49|316.79|318.59|316.89|318.59|316.89|318.49|316.79|4
1740370950000|2025-02-24 04:22:30|318.63|316.93|318.76|317.06|318.79|317.09|318.63|316.93|14
1740370960000|2025-02-24 04:22:40|318.77|317.07|318.8|317.1|318.8|317.1|318.75|317.05|5
1740370980000|2025-02-24 04:23:00|318.76|317.06|318.8|317.1|318.8|317.1|318.73|317.03|5
1740371000000|2025-02-24 04:23:20|318.81|317.11|318.84|317.14|318.84|317.14|318.81|317.11|7
1740371010000|2025-02-24 04:23:30|318.85|317.15|318.89|317.19|318.9|317.2|318.85|317.15|3
1740371030000|2025-02-24 04:23:50|318.9|317.2|318.89|317.19|318.9|317.2|318.89|317.19|2
1740371040000|2025-02-24 04:24:00|318.9|317.2|318.9|317.2|318.9|317.2|318.9|317.2|1
1740371050000|2025-02-24 04:24:10|318.91|317.21|319.16|317.46|319.16|317.46|318.91|317.21|7
1740371060000|2025-02-24 04:24:20|319.11|317.41|319.16|317.46|319.16|317.46|319.09|317.39|5
1740371080000|2025-02-24 04:24:40|319.17|317.47|319.17|317.47|319.2|317.5|319.17|317.47|5
1740371090000|2025-02-24 04:24:50|319.16|317.46|319.21|317.51|319.21|317.51|319.16|317.46|6
1740371100000|2025-02-24 04:25:00|319.22|317.52|319.2|317.5|319.22|317.52|319.17|317.47|6
1740371110000|2025-02-24 04:25:10|319.21|317.51|319.16|317.46|319.22|317.52|319.16|317.46|5
1740371120000|2025-02-24 04:25:20|319.09|317.39|319.1|317.4|319.12|317.42|319.06|317.36|5
1740371130000|2025-02-24 04:25:30|319.04|317.34|318.81|317.11|319.04|317.34|318.81|317.11|20
1740371140000|2025-02-24 04:25:40|318.8|317.1|318.81|317.11|318.84|317.14|318.78|317.08|8
1740371150000|2025-02-24 04:25:50|318.78|317.08|318.78|317.08|318.8|317.1|318.69|316.99|22
1740371160000|2025-02-24 04:26:00|318.8|317.1|318.99|317.29|318.99|317.29|318.78|317.08|17
1740371170000|2025-02-24 04:26:10|319.02|317.32|319.05|317.35|319.15|317.45|319.02|317.32|11
1740371180000|2025-02-24 04:26:20|319.06|317.36|319.04|317.34|319.15|317.45|318.98|317.28|16
1740371190000|2025-02-24 04:26:30|319.05|317.35|319.15|317.45|319.15|317.45|319.05|317.35|6
1740371210000|2025-02-24 04:26:50|319.11|317.41|319.11|317.41|319.11|317.41|319.07|317.37|4
1740371220000|2025-02-24 04:27:00|319.12|317.42|319.01|317.31|319.15|317.45|318.97|317.27|26
1740371230000|2025-02-24 04:27:10|319.02|317.32|319.06|317.36|319.15|317.45|319|317.3|26
1740371240000|2025-02-24 04:27:20|319.04|317.34|319.1|317.4|319.15|317.45|319.03|317.33|12
1740371250000|2025-02-24 04:27:30|319.11|317.41|318.99|317.29|319.11|317.41|318.98|317.28|15
1740371260000|2025-02-24 04:27:40|318.98|317.28|319.05|317.35|319.06|317.36|318.89|317.19|18
1740371270000|2025-02-24 04:27:50|319.06|317.36|319.15|317.45|319.15|317.45|319.06|317.36|9
1740371310000|2025-02-24 04:28:30|319.12|317.42|318.93|317.23|319.12|317.42|318.93|317.23|10
1740371320000|2025-02-24 04:28:40|318.94|317.24|318.83|317.13|318.95|317.25|318.8|317.1|11
1740371330000|2025-02-24 04:28:50|318.84|317.14|318.83|317.13|318.9|317.2|318.81|317.11|14
1740371340000|2025-02-24 04:29:00|318.79|317.09|318.65|316.95|318.82|317.12|318.62|316.92|15
1740371350000|2025-02-24 04:29:10|318.67|316.97|318.4|316.7|318.69|316.99|318.4|316.7|18
1740371360000|2025-02-24 04:29:20|318.43|316.73|318.51|316.81|318.51|316.81|318.41|316.71|10
1740371370000|2025-02-24 04:29:30|318.52|316.82|318.48|316.78|318.54|316.84|318.35|316.65|16
1740371380000|2025-02-24 04:29:40|318.46|316.76|318.5|316.8|318.54|316.84|318.46|316.76|11
1740371390000|2025-02-24 04:29:50|318.53|316.83|318.52|316.82|318.6|316.9|318.52|316.82|11
1740371400000|2025-02-24 04:30:00|318.55|316.85|318|316.3|318.55|316.85|317.98|316.28|27
1740371410000|2025-02-24 04:30:10|317.93|316.23|318.2|316.5|318.44|316.74|317.86|316.16|39
1740371420000|2025-02-24 04:30:20|318.15|316.45|317.83|316.13|318.24|316.54|317.83|316.13|29
1740371430000|2025-02-24 04:30:30|317.85|316.15|317.41|315.71|317.85|316.15|317.35|315.65|28
1740371440000|2025-02-24 04:30:40|317.34|315.64|317.25|315.55|317.41|315.71|317.24|315.54|14
1740371450000|2025-02-24 04:30:50|317.32|315.62|317.38|315.68|317.4|315.7|317.25|315.55|17
1740371460000|2025-02-24 04:31:00|317.34|315.64|317.52|315.82|317.66|315.96|317.25|315.55|29
1740371470000|2025-02-24 04:31:10|317.54|315.84|317.38|315.68|317.59|315.89|317.27|315.57|35
1740371480000|2025-02-24 04:31:20|317.34|315.64|317.25|315.55|317.45|315.75|317.25|315.55|30
1740371490000|2025-02-24 04:31:30|317.23|315.53|316.91|315.21|317.23|315.53|316.84|315.14|13
1740371500000|2025-02-24 04:31:40|316.87|315.17|316.65|314.95|316.93|315.23|316.6|314.9|36
1740371510000|2025-02-24 04:31:50|316.67|314.97|316.65|314.95|316.75|315.05|316.62|314.92|15
1740371520000|2025-02-24 04:32:00|316.62|314.92|316.34|314.64|316.62|314.92|316.34|314.64|12
1740371530000|2025-02-24 04:32:10|316.23|314.53|316.31|314.61|316.32|314.62|316.17|314.47|13
1740371540000|2025-02-24 04:32:20|316.3|314.6|316.41|314.71|316.58|314.88|316.21|314.51|34
1740371550000|2025-02-24 04:32:30|316.43|314.73|316.86|315.16|316.96|315.26|316.43|314.73|30
1740371560000|2025-02-24 04:32:40|316.9|315.2|316.9|315.2|317.05|315.35|316.73|315.03|35
1740371570000|2025-02-24 04:32:50|316.94|315.24|317.11|315.41|317.11|315.41|316.94|315.24|29
1740371580000|2025-02-24 04:33:00|317.18|315.48|317.28|315.58|317.4|315.7|317.18|315.48|24
1740371590000|2025-02-24 04:33:10|317.34|315.64|317.69|315.99|317.69|315.99|317.34|315.64|24
1740371600000|2025-02-24 04:33:20|317.7|316|317.75|316.05|317.75|316.05|317.64|315.94|25
1740371610000|2025-02-24 04:33:30|317.81|316.11|317.92|316.22|318|316.3|317.81|316.11|17
1740371620000|2025-02-24 04:33:40|317.95|316.25|317.91|316.21|317.95|316.25|317.79|316.09|25
1740371630000|2025-02-24 04:33:50|317.92|316.22|317.97|316.27|317.98|316.28|317.88|316.18|7
1740371640000|2025-02-24 04:34:00|317.98|316.28|317.51|315.81|317.99|316.29|317.51|315.81|19
1740371650000|2025-02-24 04:34:10|317.5|315.8|317.6|315.9|317.6|315.9|317.5|315.8|18
1740371660000|2025-02-24 04:34:20|317.57|315.87|317.36|315.66|317.59|315.89|317.31|315.61|20
1740371670000|2025-02-24 04:34:30|317.39|315.69|317.38|315.68|317.5|315.8|317.37|315.67|11
1740371680000|2025-02-24 04:34:40|317.37|315.67|317.35|315.65|317.4|315.7|317.29|315.59|23
1740371690000|2025-02-24 04:34:50|317.36|315.66|317.19|315.49|317.36|315.66|317.09|315.39|24
1740371700000|2025-02-24 04:35:00|317.2|315.5|316.92|315.22|317.27|315.57|316.86|315.16|28
1740371710000|2025-02-24 04:35:10|316.87|315.17|316.69|314.99|316.92|315.22|316.69|314.99|22
1740371720000|2025-02-24 04:35:20|316.71|315.01|316.5|314.8|316.74|315.04|316.48|314.78|29
1740371730000|2025-02-24 04:35:30|316.49|314.79|316.36|314.66|316.6|314.9|316.3|314.6|27
1740371740000|2025-02-24 04:35:40|316.35|314.65|316.27|314.57|316.35|314.65|316.21|314.51|18
1740371750000|2025-02-24 04:35:50|316.22|314.52|316.21|314.51|316.25|314.55|316.19|314.49|7
1740371760000|2025-02-24 04:36:00|316.2|314.5|316.17|314.47|316.23|314.53|316.17|314.47|10
1740371790000|2025-02-24 04:36:30|316.25|314.55|316.24|314.54|316.31|314.61|316.24|314.54|4
1740371800000|2025-02-24 04:36:40|316.22|314.52|316.36|314.66|316.36|314.66|316.17|314.47|21
1740371820000|2025-02-24 04:37:00|316.4|314.7|316.64|314.94|316.64|314.94|316.39|314.69|17
1740371830000|2025-02-24 04:37:10|316.65|314.95|316.85|315.15|316.98|315.28|316.65|314.95|12
1740371840000|2025-02-24 04:37:20|316.76|315.06|316.69|314.99|316.76|315.06|316.53|314.83|23
1740371850000|2025-02-24 04:37:30|316.73|315.03|316.86|315.16|316.87|315.17|316.73|315.03|18
1740371860000|2025-02-24 04:37:40|316.88|315.18|316.91|315.21|316.91|315.21|316.8|315.1|20
1740371870000|2025-02-24 04:37:50|316.92|315.22|316.92|315.22|316.92|315.22|316.89|315.19|3
1740371880000|2025-02-24 04:38:00|316.87|315.17|316.87|315.17|316.87|315.17|316.75|315.05|18
1740371890000|2025-02-24 04:38:10|316.79|315.09|316.68|314.98|316.9|315.2|316.64|314.94|26
1740371900000|2025-02-24 04:38:20|316.59|314.89|316.44|314.74|316.6|314.9|316.44|314.74|24
1740371910000|2025-02-24 04:38:30|316.43|314.73|316.38|314.68|316.5|314.8|316.29|314.59|28
1740371920000|2025-02-24 04:38:40|316.4|314.7|316.56|314.86|316.57|314.87|316.37|314.67|27
1740371930000|2025-02-24 04:38:50|316.57|314.87|316.54|314.84|316.58|314.88|316.5|314.8|7
1740371940000|2025-02-24 04:39:00|316.6|314.9|316.59|314.89|316.61|314.91|316.58|314.88|5
1740371950000|2025-02-24 04:39:10|316.6|314.9|316.73|315.03|316.79|315.09|316.6|314.9|8
1740371960000|2025-02-24 04:39:20|316.77|315.07|316.69|314.99|316.77|315.07|316.63|314.93|9
1740371970000|2025-02-24 04:39:30|316.75|315.05|316.95|315.25|316.98|315.28|316.75|315.05|11
1740371980000|2025-02-24 04:39:40|316.91|315.21|316.91|315.21|316.95|315.25|316.91|315.21|7
1740371990000|2025-02-24 04:39:50|316.94|315.24|316.87|315.17|316.94|315.24|316.86|315.16|7
1740372000000|2025-02-24 04:40:00|316.82|315.12|316.88|315.18|316.88|315.18|316.82|315.12|6
1740372010000|2025-02-24 04:40:10|316.93|315.23|316.58|314.88|316.98|315.28|316.54|314.84|27
1740372020000|2025-02-24 04:40:20|316.62|314.92|316.78|315.08|316.87|315.17|316.58|314.88|20
1740372030000|2025-02-24 04:40:30|316.79|315.09|316.95|315.25|316.97|315.27|316.79|315.09|12
1740372040000|2025-02-24 04:40:40|316.96|315.26|317.1|315.4|317.1|315.4|316.96|315.26|8
1740372050000|2025-02-24 04:40:50|317.05|315.35|317.09|315.39|317.09|315.39|317.02|315.32|9
1740372060000|2025-02-24 04:41:00|317.06|315.36|316.97|315.27|317.06|315.36|316.84|315.14|20
1740372070000|2025-02-24 04:41:10|316.99|315.29|317.06|315.36|317.13|315.43|316.99|315.29|10
1740372080000|2025-02-24 04:41:20|317.04|315.34|317.19|315.49|317.19|315.49|317.04|315.34|8
1740372090000|2025-02-24 04:41:30|317.25|315.55|317.23|315.53|317.25|315.55|317.17|315.47|15
1740372100000|2025-02-24 04:41:40|317.25|315.55|317.4|315.7|317.4|315.7|317.23|315.53|12
1740372110000|2025-02-24 04:41:50|317.43|315.73|317.48|315.78|317.49|315.79|317.42|315.72|12
1740372120000|2025-02-24 04:42:00|317.51|315.81|317.52|315.82|317.59|315.89|317.51|315.81|5
1740372130000|2025-02-24 04:42:10|317.57|315.87|317.69|315.99|317.69|315.99|317.56|315.86|8
1740372140000|2025-02-24 04:42:20|317.65|315.95|317.74|316.04|317.74|316.04|317.6|315.9|21
1740372150000|2025-02-24 04:42:30|317.75|316.05|317.65|315.95|317.78|316.08|317.56|315.86|19
1740372160000|2025-02-24 04:42:40|317.63|315.93|317.66|315.96|317.76|316.06|317.63|315.93|20
1740372170000|2025-02-24 04:42:50|317.65|315.95|317.65|315.95|317.68|315.98|317.63|315.93|12
1740372180000|2025-02-24 04:43:00|317.62|315.92|317.61|315.91|317.65|315.95|317.61|315.91|10
1740372190000|2025-02-24 04:43:10|317.62|315.92|317.66|315.96|317.69|315.99|317.62|315.92|9
1740372200000|2025-02-24 04:43:20|317.7|316|317.78|316.08|317.78|316.08|317.66|315.96|18
1740372210000|2025-02-24 04:43:30|317.8|316.1|317.65|315.95|317.8|316.1|317.64|315.94|17
1740372220000|2025-02-24 04:43:40|317.66|315.96|317.65|315.95|317.69|315.99|317.65|315.95|11
1740372230000|2025-02-24 04:43:50|317.63|315.93|317.74|316.04|317.74|316.04|317.63|315.93|6
1740372240000|2025-02-24 04:44:00|317.76|316.06|317.77|316.07|317.77|316.07|317.76|316.06|2
1740372250000|2025-02-24 04:44:10|317.85|316.15|317.91|316.21|317.92|316.22|317.85|316.15|13
1740372260000|2025-02-24 04:44:20|317.92|316.22|318.03|316.33|318.03|316.33|317.9|316.2|10
1740372270000|2025-02-24 04:44:30|318.04|316.34|317.98|316.28|318.04|316.34|317.96|316.26|11
1740372280000|2025-02-24 04:44:40|318.02|316.32|318.04|316.34|318.04|316.34|318.02|316.32|5
1740372290000|2025-02-24 04:44:50|318.01|316.31|317.97|316.27|318.03|316.33|317.94|316.24|14
1740372300000|2025-02-24 04:45:00|317.99|316.29|318.07|316.37|318.07|316.37|317.95|316.25|18
1740372310000|2025-02-24 04:45:10|318.09|316.39|318.2|316.5|318.2|316.5|318.09|316.39|12
1740372320000|2025-02-24 04:45:20|318.21|316.51|318.49|316.79|318.49|316.79|318.21|316.51|9
1740372340000|2025-02-24 04:45:40|318.5|316.8|318.55|316.85|318.55|316.85|318.5|316.8|6
1740372350000|2025-02-24 04:45:50|318.56|316.86|318.8|317.1|318.8|317.1|318.56|316.86|7
1740372360000|2025-02-24 04:46:00|318.81|317.11|318.83|317.13|318.85|317.15|318.8|317.1|7
1740372370000|2025-02-24 04:46:10|318.82|317.12|318.89|317.19|318.89|317.19|318.82|317.12|10
1740372380000|2025-02-24 04:46:20|318.9|317.2|318.87|317.17|318.9|317.2|318.86|317.16|6
1740372390000|2025-02-24 04:46:30|318.84|317.14|318.5|316.8|318.84|317.14|318.5|316.8|15
1740372400000|2025-02-24 04:46:40|318.54|316.84|318.61|316.91|318.69|316.99|318.43|316.73|29
1740372410000|2025-02-24 04:46:50|318.6|316.9|318.65|316.95|318.69|316.99|318.6|316.9|19
1740372420000|2025-02-24 04:47:00|318.66|316.96|318.46|316.76|318.7|317|318.46|316.76|19
1740372430000|2025-02-24 04:47:10|318.47|316.77|318.8|317.1|318.8|317.1|318.45|316.75|21
1740372450000|2025-02-24 04:47:30|318.74|317.04|318.73|317.03|318.8|317.1|318.73|317.03|15
1740372460000|2025-02-24 04:47:40|318.74|317.04|318.74|317.04|318.75|317.05|318.63|316.93|19
1740372470000|2025-02-24 04:47:50|318.73|317.03|318.67|316.97|318.73|317.03|318.63|316.93|16
1740372480000|2025-02-24 04:48:00|318.66|316.96|318.61|316.91|318.77|317.07|318.59|316.89|26
1740372490000|2025-02-24 04:48:10|318.59|316.89|318.66|316.96|318.69|316.99|318.58|316.88|17
1740372500000|2025-02-24 04:48:20|318.67|316.97|318.8|317.1|318.8|317.1|318.67|316.97|12
1740372510000|2025-02-24 04:48:30|318.73|317.03|318.8|317.1|318.8|317.1|318.71|317.01|5
1740372520000|2025-02-24 04:48:40|318.81|317.11|318.83|317.13|318.83|317.13|318.81|317.11|3
1740372530000|2025-02-24 04:48:50|318.84|317.14|318.82|317.12|318.86|317.16|318.8|317.1|7
1740372540000|2025-02-24 04:49:00|318.83|317.13|318.82|317.12|318.86|317.16|318.81|317.11|10
1740372550000|2025-02-24 04:49:10|318.8|317.1|318.78|317.08|318.8|317.1|318.75|317.05|6
1740372560000|2025-02-24 04:49:20|318.74|317.04|318.8|317.1|318.8|317.1|318.7|317|6
1740372580000|2025-02-24 04:49:40|318.81|317.11|318.8|317.1|318.81|317.11|318.8|317.1|2
1740372590000|2025-02-24 04:49:50|318.76|317.06|318.77|317.07|318.79|317.09|318.76|317.06|6
1740372600000|2025-02-24 04:50:00|318.78|317.08|318.73|317.03|318.8|317.1|318.72|317.02|17
1740372610000|2025-02-24 04:50:10|318.72|317.02|318.8|317.1|318.8|317.1|318.72|317.02|7
1740372630000|2025-02-24 04:50:30|318.79|317.09|318.7|317|318.8|317.1|318.69|316.99|10
1740372640000|2025-02-24 04:50:40|318.71|317.01|318.8|317.1|318.8|317.1|318.7|317|10
1740372650000|2025-02-24 04:50:50|318.81|317.11|318.85|317.15|318.85|317.15|318.81|317.11|5
1740372660000|2025-02-24 04:51:00|318.82|317.12|318.71|317.01|318.82|317.12|318.7|317|14
1740372670000|2025-02-24 04:51:10|318.74|317.04|318.75|317.05|318.8|317.1|318.71|317.01|18
1740372680000|2025-02-24 04:51:20|318.79|317.09|318.81|317.11|318.81|317.11|318.79|317.09|3
1740372690000|2025-02-24 04:51:30|318.8|317.1|318.73|317.03|318.8|317.1|318.72|317.02|3
1740372700000|2025-02-24 04:51:40|318.76|317.06|318.73|317.03|318.8|317.1|318.67|316.97|17
1740372710000|2025-02-24 04:51:50|318.71|317.01|318.62|316.92|318.71|317.01|318.62|316.92|8
1740372720000|2025-02-24 04:52:00|318.64|316.94|318.61|316.91|318.65|316.95|318.6|316.9|18
1740372730000|2025-02-24 04:52:10|318.59|316.89|318.14|316.44|318.59|316.89|318.11|316.41|31
1740372740000|2025-02-24 04:52:20|318.17|316.47|318.36|316.66|318.47|316.77|318.15|316.45|28
1740372750000|2025-02-24 04:52:30|318.35|316.65|318.45|316.75|318.45|316.75|318.35|316.65|10
1740372760000|2025-02-24 04:52:40|318.46|316.76|318.54|316.84|318.56|316.86|318.46|316.76|13
1740372770000|2025-02-24 04:52:50|318.53|316.83|318.47|316.77|318.54|316.84|318.39|316.69|26
1740372780000|2025-02-24 04:53:00|318.48|316.78|318.29|316.59|318.5|316.8|318.29|316.59|20
1740372790000|2025-02-24 04:53:10|318.24|316.54|318.18|316.48|318.27|316.57|318.15|316.45|14
1740372800000|2025-02-24 04:53:20|318.11|316.41|318.06|316.36|318.17|316.47|318.05|316.35|26
1740372810000|2025-02-24 04:53:30|318.07|316.37|318.08|316.38|318.08|316.38|317.97|316.27|19
1740372820000|2025-02-24 04:53:40|318.07|316.37|318.15|316.45|318.17|316.47|318.05|316.35|13
1740372830000|2025-02-24 04:53:50|318.14|316.44|318.22|316.52|318.23|316.53|318.14|316.44|21
1740372840000|2025-02-24 04:54:00|318.23|316.53|318.26|316.56|318.26|316.56|318.11|316.41|18
1740372850000|2025-02-24 04:54:10|318.24|316.54|318.19|316.49|318.27|316.57|318.13|316.43|22
1740372860000|2025-02-24 04:54:20|318.17|316.47|318.17|316.47|318.18|316.48|318.15|316.45|8
1740372870000|2025-02-24 04:54:30|318.18|316.48|318.28|316.58|318.28|316.58|318.18|316.48|11
1740372880000|2025-02-24 04:54:40|318.29|316.59|318.23|316.53|318.29|316.59|318.22|316.52|14
1740372890000|2025-02-24 04:54:50|318.24|316.54|318.72|317.02|318.72|317.02|318.24|316.54|11
1740372900000|2025-02-24 04:55:00|318.71|317.01|318.49|316.79|318.73|317.03|318.47|316.77|20
1740372910000|2025-02-24 04:55:10|318.47|316.77|318.6|316.9|318.61|316.91|318.37|316.67|27
1740372920000|2025-02-24 04:55:20|318.61|316.91|318.65|316.95|318.71|317.01|318.61|316.91|12
1740372930000|2025-02-24 04:55:30|318.64|316.94|318.57|316.87|318.67|316.97|318.56|316.86|18
1740372940000|2025-02-24 04:55:40|318.58|316.88|318.66|316.96|318.69|316.99|318.57|316.87|11
1740372950000|2025-02-24 04:55:50|318.67|316.97|318.74|317.04|318.74|317.04|318.67|316.97|9
1740372960000|2025-02-24 04:56:00|318.73|317.03|318.73|317.03|318.74|317.04|318.65|316.95|17
1740372970000|2025-02-24 04:56:10|318.7|317|318.8|317.1|318.8|317.1|318.7|317|6
1740372980000|2025-02-24 04:56:20|318.81|317.11|318.81|317.11|318.81|317.11|318.81|317.11|1
1740372990000|2025-02-24 04:56:30|318.82|317.12|318.91|317.21|318.91|317.21|318.82|317.12|8
1740373000000|2025-02-24 04:56:40|318.92|317.22|319.15|317.45|319.15|317.45|318.92|317.22|7
1740373010000|2025-02-24 04:56:50|319.12|317.42|319.02|317.32|319.12|317.42|319.01|317.31|13
1740373020000|2025-02-24 04:57:00|319.03|317.33|319.1|317.4|319.12|317.42|318.98|317.28|15
1740373030000|2025-02-24 04:57:10|319.11|317.41|319.15|317.45|319.15|317.45|319.11|317.41|9
1740373040000|2025-02-24 04:57:20|319.13|317.43|318.83|317.13|319.13|317.43|318.82|317.12|18
1740373050000|2025-02-24 04:57:30|318.82|317.12|318.89|317.19|318.91|317.21|318.8|317.1|21
1740373060000|2025-02-24 04:57:40|318.88|317.18|318.71|317.01|318.88|317.18|318.7|317|17
1740373070000|2025-02-24 04:57:50|318.72|317.02|318.79|317.09|318.81|317.11|318.72|317.02|12
1740373080000|2025-02-24 04:58:00|318.81|317.11|318.81|317.11|318.85|317.15|318.79|317.09|17
1740373090000|2025-02-24 04:58:10|318.8|317.1|318.82|317.12|318.84|317.14|318.7|317|15
1740373100000|2025-02-24 04:58:20|318.84|317.14|318.85|317.15|318.91|317.21|318.81|317.11|15
1740373110000|2025-02-24 04:58:30|318.84|317.14|318.84|317.14|318.86|317.16|318.81|317.11|14
1740373120000|2025-02-24 04:58:40|318.83|317.13|319|317.3|319.07|317.37|318.83|317.13|15
1740373130000|2025-02-24 04:58:50|318.99|317.29|318.93|317.23|318.99|317.29|318.92|317.22|12
1740373140000|2025-02-24 04:59:00|318.92|317.22|318.9|317.2|318.93|317.23|318.88|317.18|14
1740373150000|2025-02-24 04:59:10|318.89|317.19|318.89|317.19|318.89|317.19|318.89|317.19|1
1740373160000|2025-02-24 04:59:20|318.86|317.16|318.85|317.15|318.86|317.16|318.83|317.13|5
1740373170000|2025-02-24 04:59:30|318.86|317.16|318.71|317.01|318.86|317.16|318.71|317.01|12
1740373180000|2025-02-24 04:59:40|318.69|316.99|318.72|317.02|318.73|317.03|318.69|316.99|9
1740373190000|2025-02-24 04:59:50|318.73|317.03|318.82|317.12|318.84|317.14|318.72|317.02|15
1740373200000|2025-02-24 05:00:00|318.81|317.11|318.54|316.84|318.82|317.12|318.54|316.84|17
1740373210000|2025-02-24 05:00:10|318.52|316.82|318.47|316.77|318.52|316.82|318.4|316.7|22
1740373220000|2025-02-24 05:00:20|318.53|316.83|318.35|316.65|318.57|316.87|318.35|316.65|27
1740373230000|2025-02-24 05:00:30|318.34|316.64|318.5|316.8|318.51|316.81|318.3|316.6|15
1740373240000|2025-02-24 05:00:40|318.51|316.81|318.68|316.98|318.69|316.99|318.51|316.81|13
1740373250000|2025-02-24 05:00:50|318.7|317|318.94|317.24|318.95|317.25|318.7|317|17
1740373260000|2025-02-24 05:01:00|318.87|317.17|318.42|316.72|318.87|317.17|318.4|316.7|26
1740373270000|2025-02-24 05:01:10|318.44|316.74|318.39|316.69|318.51|316.81|318.29|316.59|27
1740373280000|2025-02-24 05:01:20|318.4|316.7|318.4|316.7|318.47|316.77|318.39|316.69|19
1740373290000|2025-02-24 05:01:30|318.42|316.72|318.41|316.71|318.42|316.72|318.31|316.61|15
1740373300000|2025-02-24 05:01:40|318.47|316.77|318.32|316.62|318.49|316.79|318.29|316.59|14
1740373310000|2025-02-24 05:01:50|318.39|316.69|318.53|316.83|318.53|316.83|318.38|316.68|23
1740373320000|2025-02-24 05:02:00|318.52|316.82|318.48|316.78|318.56|316.86|318.48|316.78|18
1740373330000|2025-02-24 05:02:10|318.49|316.79|318.55|316.85|318.6|316.9|318.49|316.79|21
1740373340000|2025-02-24 05:02:20|318.56|316.86|318.59|316.89|318.66|316.96|318.56|316.86|14
1740373350000|2025-02-24 05:02:30|318.58|316.88|318.52|316.82|318.6|316.9|318.51|316.81|11
1740373360000|2025-02-24 05:02:40|318.5|316.8|318.29|316.59|318.5|316.8|318.29|316.59|12
1740373370000|2025-02-24 05:02:50|318.31|316.61|318.31|316.61|318.32|316.62|318.28|316.58|11
1740373380000|2025-02-24 05:03:00|318.32|316.62|317.98|316.28|318.32|316.62|317.98|316.28|25
1740373390000|2025-02-24 05:03:10|317.99|316.29|317.69|315.99|318|316.3|317.69|315.99|18
1740373400000|2025-02-24 05:03:20|317.7|316|317.69|315.99|317.7|316|317.62|315.92|24
1740373410000|2025-02-24 05:03:30|317.76|316.06|317.65|315.95|317.76|316.06|317.61|315.91|17
1740373420000|2025-02-24 05:03:40|317.66|315.96|317.65|315.95|317.72|316.02|317.53|315.83|21
1740373430000|2025-02-24 05:03:50|317.68|315.98|317.73|316.03|317.76|316.06|317.68|315.98|11
1740373440000|2025-02-24 05:04:00|317.72|316.02|317.51|315.81|317.72|316.02|317.44|315.74|24
1740373450000|2025-02-24 05:04:10|317.5|315.8|317.64|315.94|317.66|315.96|317.48|315.78|18
1740373460000|2025-02-24 05:04:20|317.63|315.93|317.49|315.79|317.65|315.95|317.49|315.79|19
1740373470000|2025-02-24 05:04:30|317.4|315.7|317.32|315.62|317.43|315.73|317.32|315.62|18
1740373480000|2025-02-24 05:04:40|317.33|315.63|317.26|315.56|317.34|315.64|317.26|315.56|12
1740373490000|2025-02-24 05:04:50|317.28|315.58|317.32|315.62|317.32|315.62|317.27|315.57|8
1740373500000|2025-02-24 05:05:00|317.33|315.63|317.59|315.89|317.59|315.89|317.27|315.57|25
1740373510000|2025-02-24 05:05:10|317.56|315.86|317.45|315.75|317.62|315.92|317.41|315.71|29
1740373520000|2025-02-24 05:05:20|317.43|315.73|317.48|315.78|317.48|315.78|317.42|315.72|16
1740373530000|2025-02-24 05:05:30|317.52|315.82|317.29|315.59|317.54|315.84|317.28|315.58|22
1740373540000|2025-02-24 05:05:40|317.3|315.6|317.34|315.64|317.36|315.66|317.28|315.58|13
1740373550000|2025-02-24 05:05:50|317.36|315.66|317.44|315.74|317.46|315.76|317.34|315.64|15
1740373560000|2025-02-24 05:06:00|317.48|315.78|317.62|315.92|317.62|315.92|317.42|315.72|24
1740373580000|2025-02-24 05:06:20|317.63|315.93|317.67|315.97|317.69|315.99|317.63|315.93|9
1740373590000|2025-02-24 05:06:30|317.62|315.92|317.8|316.1|317.8|316.1|317.62|315.92|12
1740373600000|2025-02-24 05:06:40|317.81|316.11|317.8|316.1|317.84|316.14|317.8|316.1|5
1740373610000|2025-02-24 05:06:50|317.81|316.11|317.96|316.26|317.96|316.26|317.81|316.11|6
1740373620000|2025-02-24 05:07:00|317.95|316.25|318.09|316.39|318.09|316.39|317.94|316.24|21
1740373630000|2025-02-24 05:07:10|318.16|316.46|318.22|316.52|318.28|316.58|318.12|316.42|18
1740373640000|2025-02-24 05:07:20|318.2|316.5|318.24|316.54|318.28|316.58|318.16|316.46|12
1740373650000|2025-02-24 05:07:30|318.22|316.52|318.19|316.49|318.22|316.52|318.16|316.46|10
1740373660000|2025-02-24 05:07:40|318.21|316.51|318.16|316.46|318.21|316.51|318.16|316.46|11
1740373670000|2025-02-24 05:07:50|318.15|316.45|318.03|316.33|318.15|316.45|318.03|316.33|8
1740373680000|2025-02-24 05:08:00|318.08|316.38|318|316.3|318.08|316.38|317.97|316.27|12
1740373690000|2025-02-24 05:08:10|317.99|316.29|318.21|316.51|318.21|316.51|317.99|316.29|17
1740373700000|2025-02-24 05:08:20|318.2|316.5|318.19|316.49|318.21|316.51|318.16|316.46|10
1740373710000|2025-02-24 05:08:30|318.2|316.5|318.19|316.49|318.2|316.5|318.04|316.34|17
1740373720000|2025-02-24 05:08:40|318.2|316.5|318.26|316.56|318.26|316.56|318.19|316.49|16
1740373730000|2025-02-24 05:08:50|318.27|316.57|318.27|316.57|318.28|316.58|318.22|316.52|7
1740373740000|2025-02-24 05:09:00|318.28|316.58|318.32|316.62|318.32|316.62|318.26|316.56|9
1740373780000|2025-02-24 05:09:40|318.31|316.61|318.32|316.62|318.32|316.62|318.27|316.57|6
1740373810000|2025-02-24 05:10:10|318.29|316.59|318.16|316.46|318.29|316.59|318.15|316.45|14
1740373820000|2025-02-24 05:10:20|318.18|316.48|318.32|316.62|318.32|316.62|318.11|316.41|16
1740373840000|2025-02-24 05:10:40|318.33|316.63|318.33|316.63|318.33|316.63|318.33|316.63|1
1740373850000|2025-02-24 05:10:50|318.34|316.64|318.38|316.68|318.38|316.68|318.34|316.64|5
1740373860000|2025-02-24 05:11:00|318.39|316.69|318.32|316.62|318.39|316.69|318.32|316.62|3
1740373890000|2025-02-24 05:11:30|318.33|316.63|318.34|316.64|318.34|316.64|318.33|316.63|2
1740373900000|2025-02-24 05:11:40|318.35|316.65|318.58|316.88|318.58|316.88|318.35|316.65|9
1740373910000|2025-02-24 05:11:50|318.55|316.85|318.57|316.87|318.57|316.87|318.53|316.83|6
1740373920000|2025-02-24 05:12:00|318.56|316.86|318.57|316.87|318.57|316.87|318.53|316.83|6
1740373930000|2025-02-24 05:12:10|318.58|316.88|318.57|316.87|318.58|316.88|318.56|316.86|3
1740373940000|2025-02-24 05:12:20|318.56|316.86|318.58|316.88|318.58|316.88|318.5|316.8|14
1740373960000|2025-02-24 05:12:40|318.56|316.86|318.58|316.88|318.58|316.88|318.56|316.86|5
1740373970000|2025-02-24 05:12:50|318.59|316.89|318.59|316.89|318.59|316.89|318.59|316.89|1
1740373980000|2025-02-24 05:13:00|318.6|316.9|318.62|316.92|318.62|316.92|318.6|316.9|3
1740373990000|2025-02-24 05:13:10|318.63|316.93|318.86|317.16|318.87|317.17|318.63|316.93|13
1740374000000|2025-02-24 05:13:20|318.87|317.17|318.82|317.12|318.87|317.17|318.82|317.12|3
1740374020000|2025-02-24 05:13:40|318.83|317.13|318.84|317.14|318.84|317.14|318.83|317.13|2
1740374030000|2025-02-24 05:13:50|318.85|317.15|318.89|317.19|318.89|317.19|318.85|317.15|8
1740374040000|2025-02-24 05:14:00|318.86|317.16|318.86|317.16|318.86|317.16|318.86|317.16|1
1740374050000|2025-02-24 05:14:10|318.87|317.17|318.86|317.16|318.91|317.21|318.86|317.16|6
1740374060000|2025-02-24 05:14:20|318.87|317.17|318.94|317.24|318.94|317.24|318.87|317.17|9
1740374070000|2025-02-24 05:14:30|318.95|317.25|318.95|317.25|318.96|317.26|318.95|317.25|3
1740374080000|2025-02-24 05:14:40|318.96|317.26|318.93|317.23|318.96|317.26|318.92|317.22|4
1740374090000|2025-02-24 05:14:50|318.94|317.24|318.94|317.24|318.94|317.24|318.93|317.23|3
1740374100000|2025-02-24 05:15:00|318.96|317.26|319|317.3|319|317.3|318.96|317.26|4
1740374110000|2025-02-24 05:15:10|319.01|317.31|319.02|317.32|319.02|317.32|319.01|317.31|2
1740374120000|2025-02-24 05:15:20|319.03|317.33|318.99|317.29|319.03|317.33|318.99|317.29|7
1740374130000|2025-02-24 05:15:30|318.97|317.27|318.97|317.27|318.98|317.28|318.96|317.26|4
1740374140000|2025-02-24 05:15:40|318.94|317.24|318.95|317.25|318.95|317.25|318.94|317.24|2
1740374150000|2025-02-24 05:15:50|318.96|317.26|319|317.3|319|317.3|318.96|317.26|5
1740374160000|2025-02-24 05:16:00|319.01|317.31|319.01|317.31|319.01|317.31|318.98|317.28|10
1740374170000|2025-02-24 05:16:10|319.02|317.32|319|317.3|319.02|317.32|318.99|317.29|4
1740374180000|2025-02-24 05:16:20|319.01|317.31|318.95|317.25|319.03|317.33|318.94|317.24|5
1740374190000|2025-02-24 05:16:30|318.96|317.26|318.95|317.25|318.99|317.29|318.95|317.25|5
1740374200000|2025-02-24 05:16:40|318.96|317.26|319.2|317.5|319.21|317.51|318.96|317.26|14
1740374210000|2025-02-24 05:16:50|319.22|317.52|319.24|317.54|319.24|317.54|319.22|317.52|2
1740374220000|2025-02-24 05:17:00|319.25|317.55|319.26|317.56|319.26|317.56|319.25|317.55|2
1740374230000|2025-02-24 05:17:10|319.27|317.57|319.4|317.7|319.4|317.7|319.27|317.57|11
1740374240000|2025-02-24 05:17:20|319.41|317.71|319.62|317.92|319.62|317.92|319.41|317.71|8
1740374250000|2025-02-24 05:17:30|319.63|317.93|319.7|318|319.7|318|319.63|317.93|6
1740374260000|2025-02-24 05:17:40|319.71|318.01|320.01|318.31|320.01|318.31|319.71|318.01|13
1740374270000|2025-02-24 05:17:50|320|318.3|319.99|318.29|320|318.3|319.99|318.29|2
1740374280000|2025-02-24 05:18:00|319.98|318.28|319.94|318.24|319.98|318.28|319.94|318.24|5
1740374290000|2025-02-24 05:18:10|319.93|318.23|319.99|318.29|319.99|318.29|319.93|318.23|5
1740374300000|2025-02-24 05:18:20|319.97|318.27|319.97|318.27|319.97|318.27|319.97|318.27|1
1740374310000|2025-02-24 05:18:30|319.96|318.26|319.8|318.1|319.96|318.26|319.8|318.1|4
1740374320000|2025-02-24 05:18:40|319.79|318.09|319.79|318.09|319.79|318.09|319.79|318.09|1
1740374330000|2025-02-24 05:18:50|319.78|318.08|319.73|318.03|319.78|318.08|319.73|318.03|6
1740374340000|2025-02-24 05:19:00|319.72|318.02|319.73|318.03|319.77|318.07|319.72|318.02|7
1740374350000|2025-02-24 05:19:10|319.72|318.02|319.61|317.91|319.72|318.02|319.61|317.91|6
1740374360000|2025-02-24 05:19:20|319.6|317.9|319.27|317.57|319.6|317.9|319.27|317.57|12
1740374370000|2025-02-24 05:19:30|319.28|317.58|319.22|317.52|319.3|317.6|319.22|317.52|11
1740374380000|2025-02-24 05:19:40|319.2|317.5|319.22|317.52|319.22|317.52|319.15|317.45|18
1740374390000|2025-02-24 05:19:50|319.21|317.51|319.2|317.5|319.21|317.51|319.19|317.49|11
1740374400000|2025-02-24 05:20:00|319.21|317.51|319.22|317.52|319.22|317.52|319.21|317.51|4
1740374410000|2025-02-24 05:20:10|319.21|317.51|319.42|317.72|319.42|317.72|319.21|317.51|6
1740374420000|2025-02-24 05:20:20|319.43|317.73|319.39|317.69|319.46|317.76|319.39|317.69|7
1740374440000|2025-02-24 05:20:40|319.42|317.72|319.39|317.69|319.42|317.72|319.39|317.69|3
1740374460000|2025-02-24 05:21:00|319.41|317.71|319.42|317.72|319.42|317.72|319.41|317.71|4
1740374470000|2025-02-24 05:21:10|319.43|317.73|319.46|317.76|319.46|317.76|319.43|317.73|5
1740374480000|2025-02-24 05:21:20|319.47|317.77|319.51|317.81|319.51|317.81|319.47|317.77|5
1740374490000|2025-02-24 05:21:30|319.48|317.78|319.46|317.76|319.49|317.79|319.46|317.76|3
1740374520000|2025-02-24 05:22:00|319.43|317.73|319.46|317.76|319.46|317.76|319.42|317.72|5
1740374530000|2025-02-24 05:22:10|319.43|317.73|319.42|317.72|319.46|317.76|319.42|317.72|4
1740374540000|2025-02-24 05:22:20|319.4|317.7|319.4|317.7|319.4|317.7|319.39|317.69|3
1740374550000|2025-02-24 05:22:30|319.41|317.71|319.39|317.69|319.43|317.73|319.39|317.69|4
1740374570000|2025-02-24 05:22:50|319.38|317.68|319.38|317.68|319.38|317.68|319.38|317.68|1
1740374580000|2025-02-24 05:23:00|319.37|317.67|319.39|317.69|319.39|317.69|319.36|317.66|3
1740374590000|2025-02-24 05:23:10|319.38|317.68|319.36|317.66|319.38|317.68|319.36|317.66|3
1740374600000|2025-02-24 05:23:20|319.35|317.65|319.32|317.62|319.35|317.65|319.32|317.62|4
1740374610000|2025-02-24 05:23:30|319.31|317.61|319.39|317.69|319.39|317.69|319.3|317.6|9
1740374620000|2025-02-24 05:23:40|319.4|317.7|319.41|317.71|319.43|317.73|319.39|317.69|14
1740374630000|2025-02-24 05:23:50|319.4|317.7|319.38|317.68|319.4|317.7|319.38|317.68|5
1740374640000|2025-02-24 05:24:00|319.37|317.67|319.33|317.63|319.37|317.67|319.33|317.63|5
1740374650000|2025-02-24 05:24:10|319.32|317.62|319.27|317.57|319.32|317.62|319.27|317.57|6
1740374660000|2025-02-24 05:24:20|319.29|317.59|319.29|317.59|319.33|317.63|319.28|317.58|9
1740374670000|2025-02-24 05:24:30|319.32|317.62|319.29|317.59|319.32|317.62|319.29|317.59|4
1740374680000|2025-02-24 05:24:40|319.3|317.6|319.35|317.65|319.37|317.67|319.3|317.6|4
1740374690000|2025-02-24 05:24:50|319.34|317.64|319.08|317.38|319.34|317.64|319.08|317.38|6
1740374700000|2025-02-24 05:25:00|318.98|317.28|318.9|317.2|318.98|317.28|318.9|317.2|6
1740374710000|2025-02-24 05:25:10|318.81|317.11|318.82|317.12|318.82|317.12|318.76|317.06|15
1740374720000|2025-02-24 05:25:20|318.81|317.11|318.58|316.88|318.84|317.14|318.55|316.85|20
1740374730000|2025-02-24 05:25:30|318.57|316.87|318.51|316.81|318.62|316.92|318.51|316.81|14
1740374740000|2025-02-24 05:25:40|318.48|316.78|318.42|316.72|318.48|316.78|318.42|316.72|7
1740374750000|2025-02-24 05:25:50|318.43|316.73|318.43|316.73|318.44|316.74|318.42|316.72|7
1740374760000|2025-02-24 05:26:00|318.45|316.75|318.52|316.82|318.53|316.83|318.39|316.69|23
1740374770000|2025-02-24 05:26:10|318.48|316.78|318.37|316.67|318.48|316.78|318.36|316.66|15
1740374780000|2025-02-24 05:26:20|318.4|316.7|318.38|316.68|318.41|316.71|318.36|316.66|16
1740374790000|2025-02-24 05:26:30|318.37|316.67|318.39|316.69|318.45|316.75|318.37|316.67|20
1740374800000|2025-02-24 05:26:40|318.38|316.68|318.43|316.73|318.43|316.73|318.36|316.66|12
1740374810000|2025-02-24 05:26:50|318.41|316.71|318.48|316.78|318.49|316.79|318.41|316.71|13
1740374820000|2025-02-24 05:27:00|318.49|316.79|318.46|316.76|318.52|316.82|318.45|316.75|15
1740374830000|2025-02-24 05:27:10|318.48|316.78|318.56|316.86|318.64|316.94|318.46|316.76|18
1740374840000|2025-02-24 05:27:20|318.57|316.87|318.71|317.01|318.74|317.04|318.57|316.87|22
1740374850000|2025-02-24 05:27:30|318.72|317.02|318.77|317.07|318.77|317.07|318.68|316.98|15
1740374870000|2025-02-24 05:27:50|318.78|317.08|318.79|317.09|318.79|317.09|318.78|317.08|2
1740374880000|2025-02-24 05:28:00|318.8|317.1|318.82|317.12|318.82|317.12|318.8|317.1|3
1740374890000|2025-02-24 05:28:10|318.83|317.13|318.87|317.17|318.87|317.17|318.83|317.13|5
1740374900000|2025-02-24 05:28:20|318.88|317.18|318.9|317.2|318.9|317.2|318.88|317.18|3
1740374910000|2025-02-24 05:28:30|319.06|317.36|319.2|317.5|319.2|317.5|319.06|317.36|4
1740374920000|2025-02-24 05:28:40|319.21|317.51|319.35|317.65|319.35|317.65|319.21|317.51|7
1740374930000|2025-02-24 05:28:50|319.33|317.63|319.28|317.58|319.34|317.64|319.27|317.57|18
1740374940000|2025-02-24 05:29:00|319.2|317.5|319.12|317.42|319.22|317.52|319.08|317.38|7
1740374950000|2025-02-24 05:29:10|319.06|317.36|319.02|317.32|319.07|317.37|319|317.3|11
1740374960000|2025-02-24 05:29:20|319.03|317.33|319.01|317.31|319.08|317.38|319|317.3|15
1740374970000|2025-02-24 05:29:30|319|317.3|319.02|317.32|319.05|317.35|319|317.3|6
1740374980000|2025-02-24 05:29:40|319.05|317.35|319.05|317.35|319.05|317.35|319.01|317.31|9
1740374990000|2025-02-24 05:29:50|319.06|317.36|318.99|317.29|319.06|317.36|318.99|317.29|7
1740375000000|2025-02-24 05:30:00|319|317.3|318.89|317.19|319.08|317.38|318.84|317.14|22
1740375010000|2025-02-24 05:30:10|318.93|317.23|319.06|317.36|319.14|317.44|318.87|317.17|25
1740375020000|2025-02-24 05:30:20|319.1|317.4|319.36|317.66|319.38|317.68|319.1|317.4|22
1740375030000|2025-02-24 05:30:30|319.33|317.63|319.4|317.7|319.4|317.7|319.31|317.61|9
1740375050000|2025-02-24 05:30:50|319.41|317.71|319.4|317.7|319.41|317.71|319.4|317.7|2
1740375060000|2025-02-24 05:31:00|319.41|317.71|319.46|317.76|319.46|317.76|319.41|317.71|6
1740375070000|2025-02-24 05:31:10|319.47|317.77|319.4|317.7|319.48|317.78|319.4|317.7|7
1740375080000|2025-02-24 05:31:20|319.42|317.72|319.44|317.74|319.44|317.74|319.42|317.72|3
1740375100000|2025-02-24 05:31:40|319.45|317.75|319.4|317.7|319.47|317.77|319.4|317.7|9
1740375110000|2025-02-24 05:31:50|319.41|317.71|319.4|317.7|319.41|317.71|319.35|317.65|8
1740375120000|2025-02-24 05:32:00|319.41|317.71|319.43|317.73|319.44|317.74|319.4|317.7|8
1740375130000|2025-02-24 05:32:10|319.44|317.74|319.43|317.73|319.45|317.75|319.43|317.73|3
1740375140000|2025-02-24 05:32:20|319.44|317.74|319.44|317.74|319.44|317.74|319.44|317.74|1
1740375150000|2025-02-24 05:32:30|319.43|317.73|319.4|317.7|319.45|317.75|319.4|317.7|7
1740375160000|2025-02-24 05:32:40|319.41|317.71|319.42|317.72|319.42|317.72|319.41|317.71|2
1740375170000|2025-02-24 05:32:50|319.43|317.73|319.44|317.74|319.46|317.76|319.43|317.73|5
1740375180000|2025-02-24 05:33:00|319.45|317.75|319.46|317.76|319.46|317.76|319.45|317.75|2
1740375190000|2025-02-24 05:33:10|319.4|317.7|319.45|317.75|319.46|317.76|319.4|317.7|14
1740375200000|2025-02-24 05:33:20|319.46|317.76|319.47|317.77|319.48|317.78|319.46|317.76|4
1740375210000|2025-02-24 05:33:30|319.46|317.76|319.53|317.83|319.53|317.83|319.46|317.76|3
1740375220000|2025-02-24 05:33:40|319.54|317.84|319.59|317.89|319.59|317.89|319.54|317.84|6
1740375230000|2025-02-24 05:33:50|319.6|317.9|319.57|317.87|319.62|317.92|319.55|317.85|7
1740375240000|2025-02-24 05:34:00|319.63|317.93|319.73|318.03|319.73|318.03|319.63|317.93|10
1740375250000|2025-02-24 05:34:10|319.74|318.04|319.79|318.09|319.79|318.09|319.74|318.04|5
1740375260000|2025-02-24 05:34:20|319.78|318.08|319.72|318.02|319.81|318.11|319.72|318.02|11
1740375270000|2025-02-24 05:34:30|319.7|318|319.7|318|319.7|318|319.7|318|1
1740375280000|2025-02-24 05:34:40|319.71|318.01|319.73|318.03|319.73|318.03|319.71|318.01|3
1740375290000|2025-02-24 05:34:50|319.74|318.04|319.76|318.06|319.77|318.07|319.74|318.04|9
1740375300000|2025-02-24 05:35:00|319.73|318.03|319.71|318.01|319.73|318.03|319.7|318|3
1740375310000|2025-02-24 05:35:10|319.72|318.02|319.7|318|319.72|318.02|319.7|318|2
1740375340000|2025-02-24 05:35:40|319.66|317.96|319.7|318|319.7|318|319.62|317.92|6
1740375350000|2025-02-24 05:35:50|319.66|317.96|319.68|317.98|319.68|317.98|319.66|317.96|2
1740375360000|2025-02-24 05:36:00|319.65|317.95|319.67|317.97|319.67|317.97|319.65|317.95|6
1740375370000|2025-02-24 05:36:10|319.68|317.98|319.65|317.95|319.7|318|319.61|317.91|21
1740375380000|2025-02-24 05:36:20|319.66|317.96|319.67|317.97|319.7|318|319.66|317.96|9
1740375390000|2025-02-24 05:36:30|319.7|318|319.65|317.95|319.7|318|319.65|317.95|10
1740375400000|2025-02-24 05:36:40|319.59|317.89|319.7|318|319.7|318|319.59|317.89|8
1740375410000|2025-02-24 05:36:50|319.66|317.96|319.67|317.97|319.7|318|319.65|317.95|9
1740375420000|2025-02-24 05:37:00|319.64|317.94|319.66|317.96|319.66|317.96|319.63|317.93|4
1740375430000|2025-02-24 05:37:10|319.67|317.97|319.65|317.95|319.68|317.98|319.65|317.95|13
1740375440000|2025-02-24 05:37:20|319.67|317.97|319.7|318|319.7|318|319.65|317.95|6
1740375450000|2025-02-24 05:37:30|319.68|317.98|319.7|318|319.7|318|319.68|317.98|2
1740375470000|2025-02-24 05:37:50|319.67|317.97|319.66|317.96|319.67|317.97|319.66|317.96|2
1740375480000|2025-02-24 05:38:00|319.64|317.94|319.55|317.85|319.66|317.96|319.54|317.84|9
1740375490000|2025-02-24 05:38:10|319.56|317.86|319.69|317.99|319.69|317.99|319.56|317.86|11
1740375500000|2025-02-24 05:38:20|319.7|318|319.7|318|319.7|318|319.7|318|1
1740375510000|2025-02-24 05:38:30|319.67|317.97|319.68|317.98|319.68|317.98|319.66|317.96|3
1740375520000|2025-02-24 05:38:40|319.69|317.99|319.7|318|319.7|318|319.68|317.98|10
1740375550000|2025-02-24 05:39:10|319.68|317.98|319.7|318|319.7|318|319.68|317.98|2
1740375560000|2025-02-24 05:39:20|319.71|318.01|320.02|318.32|320.02|318.32|319.71|318.01|14
1740375600000|2025-02-24 05:40:00|320.01|318.31|320.02|318.32|320.02|318.32|320|318.3|3
1740375610000|2025-02-24 05:40:10|320.01|318.31|320.02|318.32|320.02|318.32|319.98|318.28|8
1740375630000|2025-02-24 05:40:30|320.03|318.33|320.15|318.45|320.15|318.45|320.03|318.33|4
1740375640000|2025-02-24 05:40:40|320.16|318.46|320.2|318.5|320.2|318.5|320.16|318.46|4
1740375650000|2025-02-24 05:40:50|320.21|318.51|320.2|318.5|320.22|318.52|320.19|318.49|4
1740375660000|2025-02-24 05:41:00|320.18|318.48|320.19|318.49|320.21|318.51|320.18|318.48|6
1740375670000|2025-02-24 05:41:10|320.2|318.5|320.2|318.5|320.21|318.51|320.18|318.48|5
1740375680000|2025-02-24 05:41:20|320.21|318.51|320.22|318.52|320.22|318.52|320.21|318.51|2
1740375700000|2025-02-24 05:41:40|320.19|318.49|320.19|318.49|320.2|318.5|320.18|318.48|4
1740375710000|2025-02-24 05:41:50|320.2|318.5|320.2|318.5|320.2|318.5|320.2|318.5|1
1740375720000|2025-02-24 05:42:00|320.18|318.48|320.15|318.45|320.19|318.49|320.15|318.45|3
1740375730000|2025-02-24 05:42:10|320.16|318.46|320.23|318.53|320.23|318.53|320.16|318.46|8
1740375740000|2025-02-24 05:42:20|320.24|318.54|320.25|318.55|320.25|318.55|320.24|318.54|2
1740375750000|2025-02-24 05:42:30|320.26|318.56|320.4|318.7|320.4|318.7|320.23|318.53|7
1740375760000|2025-02-24 05:42:40|320.42|318.72|320.45|318.75|320.45|318.75|320.42|318.72|2
1740375770000|2025-02-24 05:42:50|320.43|318.73|320.43|318.73|320.45|318.75|320.43|318.73|3
1740375780000|2025-02-24 05:43:00|320.45|318.75|320.45|318.75|320.45|318.75|320.45|318.75|1
1740375790000|2025-02-24 05:43:10|320.46|318.76|320.46|318.76|320.46|318.76|320.46|318.76|1
1740375800000|2025-02-24 05:43:20|320.45|318.75|320.45|318.75|320.45|318.75|320.45|318.75|1
1740375810000|2025-02-24 05:43:30|320.46|318.76|320.46|318.76|320.46|318.76|320.46|318.76|1
1740375820000|2025-02-24 05:43:40|320.45|318.75|320.45|318.75|320.45|318.75|320.45|318.75|1
1740375830000|2025-02-24 05:43:50|320.31|318.61|320.36|318.66|320.41|318.71|320.31|318.61|14
1740375840000|2025-02-24 05:44:00|320.38|318.68|320.4|318.7|320.45|318.75|320.37|318.67|21
1740375850000|2025-02-24 05:44:10|320.41|318.71|320.31|318.61|320.43|318.73|320.29|318.59|17
1740375860000|2025-02-24 05:44:20|320.32|318.62|320.45|318.75|320.45|318.75|320.31|318.61|15
1740375870000|2025-02-24 05:44:30|320.43|318.73|320.38|318.68|320.45|318.75|320.38|318.68|15
1740375880000|2025-02-24 05:44:40|320.37|318.67|320.45|318.75|320.45|318.75|320.37|318.67|7
1740375890000|2025-02-24 05:44:50|320.43|318.73|320.42|318.72|320.43|318.73|320.39|318.69|5
1740375900000|2025-02-24 05:45:00|320.38|318.68|320.3|318.6|320.39|318.69|320.29|318.59|10
1740375910000|2025-02-24 05:45:10|320.31|318.61|320.32|318.62|320.32|318.62|320.3|318.6|8
1740375920000|2025-02-24 05:45:20|320.29|318.59|320.3|318.6|320.38|318.68|320.28|318.58|20
1740375930000|2025-02-24 05:45:30|320.31|318.61|320.41|318.71|320.43|318.73|320.31|318.61|19
1740375940000|2025-02-24 05:45:40|320.4|318.7|320.45|318.75|320.45|318.75|320.39|318.69|10
1740375950000|2025-02-24 05:45:50|320.44|318.74|320.39|318.69|320.44|318.74|320.39|318.69|4
1740375960000|2025-02-24 05:46:00|320.43|318.73|320.42|318.72|320.43|318.73|320.36|318.66|16
1740375970000|2025-02-24 05:46:10|320.43|318.73|320.36|318.66|320.43|318.73|320.36|318.66|8
1740375980000|2025-02-24 05:46:20|320.39|318.69|320.29|318.59|320.39|318.69|320.26|318.56|11
1740375990000|2025-02-24 05:46:30|320.28|318.58|320.27|318.57|320.3|318.6|320.27|318.57|7
1740376000000|2025-02-24 05:46:40|320.3|318.6|320.2|318.5|320.3|318.6|320.19|318.49|13
1740376010000|2025-02-24 05:46:50|320.21|318.51|320.23|318.53|320.24|318.54|320.2|318.5|5
1740376020000|2025-02-24 05:47:00|320.24|318.54|320.19|318.49|320.3|318.6|320.18|318.48|18
1740376030000|2025-02-24 05:47:10|320.2|318.5|320.21|318.51|320.23|318.53|320.19|318.49|7
1740376040000|2025-02-24 05:47:20|320.2|318.5|320.23|318.53|320.23|318.53|320.2|318.5|5
1740376050000|2025-02-24 05:47:30|320.21|318.51|320.21|318.51|320.22|318.52|320.21|318.51|3
1740376060000|2025-02-24 05:47:40|320.22|318.52|320.19|318.49|320.22|318.52|320.17|318.47|7
1740376070000|2025-02-24 05:47:50|320.21|318.51|320.22|318.52|320.25|318.55|320.19|318.49|8
1740376080000|2025-02-24 05:48:00|320.23|318.53|320.2|318.5|320.23|318.53|320.18|318.48|6
1740376090000|2025-02-24 05:48:10|320.18|318.48|320.21|318.51|320.23|318.53|320.18|318.48|11
1740376100000|2025-02-24 05:48:20|320.24|318.54|320.19|318.49|320.24|318.54|320.18|318.48|14
1740376110000|2025-02-24 05:48:30|320.2|318.5|320.2|318.5|320.25|318.55|320.19|318.49|18
1740376120000|2025-02-24 05:48:40|320.19|318.49|320.18|318.48|320.21|318.51|320.18|318.48|4
1740376130000|2025-02-24 05:48:50|320.21|318.51|320.11|318.41|320.22|318.52|320.11|318.41|13
1740376140000|2025-02-24 05:49:00|320.09|318.39|320.22|318.52|320.23|318.53|320.09|318.39|15
1740376150000|2025-02-24 05:49:10|320.23|318.53|320.08|318.38|320.26|318.56|320.06|318.36|15
1740376160000|2025-02-24 05:49:20|320.07|318.37|320.1|318.4|320.11|318.41|320.07|318.37|13
1740376170000|2025-02-24 05:49:30|320.08|318.38|320.09|318.39|320.12|318.42|320.08|318.38|13
1740376180000|2025-02-24 05:49:40|320.1|318.4|320.1|318.4|320.14|318.44|320.09|318.39|10
1740376190000|2025-02-24 05:49:50|320.11|318.41|320.03|318.33|320.11|318.41|320.02|318.32|6
1740376200000|2025-02-24 05:50:00|320.04|318.34|320.09|318.39|320.14|318.44|320.03|318.33|14
1740376210000|2025-02-24 05:50:10|320.11|318.41|320.14|318.44|320.16|318.46|320.11|318.41|9
1740376220000|2025-02-24 05:50:20|320.13|318.43|320.18|318.48|320.18|318.48|320.13|318.43|12
1740376230000|2025-02-24 05:50:30|320.2|318.5|320.22|318.52|320.28|318.58|320.2|318.5|9
1740376240000|2025-02-24 05:50:40|320.24|318.54|320.21|318.51|320.24|318.54|320.2|318.5|12
1740376250000|2025-02-24 05:50:50|320.22|318.52|320.29|318.59|320.32|318.62|320.22|318.52|12
1740376260000|2025-02-24 05:51:00|320.3|318.6|320.25|318.55|320.32|318.62|320.2|318.5|11
1740376270000|2025-02-24 05:51:10|320.26|318.56|320.2|318.5|320.3|318.6|320.16|318.46|16
1740376280000|2025-02-24 05:51:20|320.23|318.53|320.19|318.49|320.23|318.53|320.16|318.46|8
1740376290000|2025-02-24 05:51:30|320.16|318.46|320.18|318.48|320.18|318.48|320.16|318.46|2
1740376300000|2025-02-24 05:51:40|320.19|318.49|320.19|318.49|320.22|318.52|320.17|318.47|11
1740376310000|2025-02-24 05:51:50|320.2|318.5|320.17|318.47|320.23|318.53|320.16|318.46|12
1740376320000|2025-02-24 05:52:00|320.18|318.48|320.19|318.49|320.21|318.51|320.17|318.47|12
1740376330000|2025-02-24 05:52:10|320.22|318.52|320.2|318.5|320.22|318.52|320.2|318.5|2
1740376340000|2025-02-24 05:52:20|320.18|318.48|320.17|318.47|320.19|318.49|320.14|318.44|9
1740376350000|2025-02-24 05:52:30|320.13|318.43|320.11|318.41|320.14|318.44|320.09|318.39|14
1740376360000|2025-02-24 05:52:40|320.15|318.45|320.1|318.4|320.15|318.45|320.1|318.4|4
1740376390000|2025-02-24 05:53:10|320.11|318.41|319.98|318.28|320.11|318.41|319.98|318.28|7
1740376400000|2025-02-24 05:53:20|319.94|318.24|319.88|318.18|319.94|318.24|319.83|318.13|9
1740376440000|2025-02-24 05:54:00|319.89|318.19|319.99|318.29|319.99|318.29|319.88|318.18|11
1740376450000|2025-02-24 05:54:10|320.03|318.33|319.99|318.29|320.03|318.33|319.99|318.29|9
1740376460000|2025-02-24 05:54:20|319.98|318.28|319.97|318.27|320.04|318.34|319.96|318.26|12
1740376470000|2025-02-24 05:54:30|319.98|318.28|319.96|318.26|319.98|318.28|319.96|318.26|2
1740376480000|2025-02-24 05:54:40|319.95|318.25|320.05|318.35|320.08|318.38|319.95|318.25|15
1740376490000|2025-02-24 05:54:50|320.06|318.36|320.17|318.47|320.17|318.47|320.06|318.36|8
1740376500000|2025-02-24 05:55:00|320.18|318.48|320.16|318.46|320.28|318.58|320.14|318.44|22
1740376510000|2025-02-24 05:55:10|320.19|318.49|320.19|318.49|320.19|318.49|320.16|318.46|3
1740376520000|2025-02-24 05:55:20|320.16|318.46|320.16|318.46|320.19|318.49|320.16|318.46|5
1740376530000|2025-02-24 05:55:30|320.17|318.47|320.19|318.49|320.27|318.57|320.17|318.47|10
1740376540000|2025-02-24 05:55:40|320.2|318.5|320.2|318.5|320.2|318.5|320.19|318.49|3
1740376550000|2025-02-24 05:55:50|320.19|318.49|320.16|318.46|320.2|318.5|320.16|318.46|6
1740376560000|2025-02-24 05:56:00|320.19|318.49|320.13|318.43|320.23|318.53|320.13|318.43|15
1740376570000|2025-02-24 05:56:10|320.12|318.42|320.07|318.37|320.16|318.46|320.05|318.35|14
1740376580000|2025-02-24 05:56:20|320.04|318.34|320.09|318.39|320.09|318.39|320.03|318.33|12
1740376590000|2025-02-24 05:56:30|320.07|318.37|320.06|318.36|320.09|318.39|320.05|318.35|15
1740376600000|2025-02-24 05:56:40|320.05|318.35|320.03|318.33|320.08|318.38|320.02|318.32|6
1740376610000|2025-02-24 05:56:50|320.04|318.34|320.04|318.34|320.06|318.36|320.04|318.34|7
1740376620000|2025-02-24 05:57:00|320.03|318.33|319.78|318.08|320.03|318.33|319.75|318.05|23
1740376630000|2025-02-24 05:57:10|319.77|318.07|319.85|318.15|319.88|318.18|319.77|318.07|19
1740376640000|2025-02-24 05:57:20|319.86|318.16|319.83|318.13|319.87|318.17|319.82|318.12|20
1740376650000|2025-02-24 05:57:30|319.84|318.14|319.82|318.12|319.84|318.14|319.8|318.1|11
1740376660000|2025-02-24 05:57:40|319.83|318.13|319.85|318.15|319.85|318.15|319.81|318.11|18
1740376670000|2025-02-24 05:57:50|319.83|318.13|319.75|318.05|319.84|318.14|319.75|318.05|15
1740376680000|2025-02-24 05:58:00|319.74|318.04|319.76|318.06|319.77|318.07|319.74|318.04|4
1740376690000|2025-02-24 05:58:10|319.74|318.04|319.71|318.01|319.74|318.04|319.69|317.99|11
1740376700000|2025-02-24 05:58:20|319.72|318.02|319.75|318.05|319.76|318.06|319.69|317.99|18
1740376710000|2025-02-24 05:58:30|319.77|318.07|319.76|318.06|319.77|318.07|319.75|318.05|4
1740376720000|2025-02-24 05:58:40|319.77|318.07|319.81|318.11|319.82|318.12|319.77|318.07|9
1740376730000|2025-02-24 05:58:50|319.82|318.12|319.86|318.16|319.87|318.17|319.8|318.1|10
1740376740000|2025-02-24 05:59:00|319.85|318.15|319.84|318.14|319.85|318.15|319.78|318.08|8
1740376750000|2025-02-24 05:59:10|319.85|318.15|319.86|318.16|319.91|318.21|319.84|318.14|18
1740376760000|2025-02-24 05:59:20|319.88|318.18|319.87|318.17|319.89|318.19|319.86|318.16|13
1740376770000|2025-02-24 05:59:30|319.88|318.18|319.87|318.17|319.88|318.18|319.85|318.15|13
1740376780000|2025-02-24 05:59:40|319.88|318.18|319.88|318.18|319.9|318.2|319.87|318.17|14
1740376790000|2025-02-24 05:59:50|319.85|318.15|319.88|318.18|319.88|318.18|319.85|318.15|12
1740376800000|2025-02-24 06:00:00|319.89|318.19|319.26|317.56|319.91|318.21|319.23|317.53|20
1740376810000|2025-02-24 06:00:10|319.28|317.58|319.26|317.56|319.43|317.73|319.26|317.56|26
1740376820000|2025-02-24 06:00:20|319.24|317.54|319.24|317.54|319.28|317.58|319.2|317.5|14
1740376830000|2025-02-24 06:00:30|319.17|317.47|319.07|317.37|319.17|317.47|319.05|317.35|19
1740376840000|2025-02-24 06:00:40|319.05|317.35|318.88|317.18|319.05|317.35|318.86|317.16|15
1740376850000|2025-02-24 06:00:50|318.86|317.16|318.88|317.18|318.89|317.19|318.85|317.15|15
1740376860000|2025-02-24 06:01:00|318.86|317.16|318.74|317.04|318.88|317.18|318.65|316.95|22
1740376870000|2025-02-24 06:01:10|318.79|317.09|318.92|317.22|318.92|317.22|318.74|317.04|23
1740376880000|2025-02-24 06:01:20|318.91|317.21|318.85|317.15|318.96|317.26|318.83|317.13|24
1740376890000|2025-02-24 06:01:30|318.81|317.11|318.88|317.18|318.88|317.18|318.74|317.04|23
1740376900000|2025-02-24 06:01:40|318.87|317.17|318.77|317.07|318.9|317.2|318.71|317.01|17
1740376910000|2025-02-24 06:01:50|318.75|317.05|318.79|317.09|318.82|317.12|318.72|317.02|19
1740376920000|2025-02-24 06:02:00|318.78|317.08|318.73|317.03|318.78|317.08|318.71|317.01|14
1740376930000|2025-02-24 06:02:10|318.75|317.05|318.67|316.97|318.78|317.08|318.67|316.97|7
1740376940000|2025-02-24 06:02:20|318.7|317|318.66|316.96|318.71|317.01|318.65|316.95|21
1740376950000|2025-02-24 06:02:30|318.65|316.95|318.66|316.96|318.69|316.99|318.64|316.94|12
1740376960000|2025-02-24 06:02:40|318.65|316.95|318.56|316.86|318.65|316.95|318.56|316.86|9
1740376970000|2025-02-24 06:02:50|318.55|316.85|318.74|317.04|318.74|317.04|318.55|316.85|9
1740376980000|2025-02-24 06:03:00|318.73|317.03|318.7|317|318.75|317.05|318.64|316.94|17
1740376990000|2025-02-24 06:03:10|318.68|316.98|318.72|317.02|318.72|317.02|318.68|316.98|18
1740377000000|2025-02-24 06:03:20|318.71|317.01|318.63|316.93|318.71|317.01|318.6|316.9|9
1740377010000|2025-02-24 06:03:30|318.64|316.94|318.68|316.98|318.7|317|318.64|316.94|8
1740377020000|2025-02-24 06:03:40|318.66|316.96|318.67|316.97|318.68|316.98|318.66|316.96|3
1740377030000|2025-02-24 06:03:50|318.64|316.94|318.67|316.97|318.67|316.97|318.64|316.94|3
1740377040000|2025-02-24 06:04:00|318.62|316.92|318.71|317.01|318.71|317.01|318.61|316.91|9
1740377050000|2025-02-24 06:04:10|318.7|317|318.71|317.01|318.79|317.09|318.69|316.99|18
1740377060000|2025-02-24 06:04:20|318.77|317.07|318.78|317.08|318.78|317.08|318.77|317.07|2
1740377080000|2025-02-24 06:04:40|318.81|317.11|318.79|317.09|318.81|317.11|318.79|317.09|2
1740377090000|2025-02-24 06:04:50|318.78|317.08|318.69|316.99|318.82|317.12|318.69|316.99|9
1740377100000|2025-02-24 06:05:00|318.73|317.03|318.55|316.85|318.73|317.03|318.54|316.84|21
1740377110000|2025-02-24 06:05:10|318.54|316.84|318.56|316.86|318.58|316.88|318.52|316.82|13
1740377120000|2025-02-24 06:05:20|318.55|316.85|318.54|316.84|318.55|316.85|318.46|316.76|14
1740377130000|2025-02-24 06:05:30|318.55|316.85|318.54|316.84|318.57|316.87|318.53|316.83|10
1740377140000|2025-02-24 06:05:40|318.57|316.87|318.57|316.87|318.57|316.87|318.52|316.82|8
1740377150000|2025-02-24 06:05:50|318.54|316.84|318.45|316.75|318.56|316.86|318.45|316.75|10
1740377160000|2025-02-24 06:06:00|318.46|316.76|318.61|316.91|318.64|316.94|318.44|316.74|20
1740377170000|2025-02-24 06:06:10|318.6|316.9|318.59|316.89|318.6|316.9|318.59|316.89|2
1740377190000|2025-02-24 06:06:30|318.58|316.88|318.58|316.88|318.58|316.88|318.58|316.88|1
1740377200000|2025-02-24 06:06:40|318.57|316.87|318.58|316.88|318.59|316.89|318.56|316.86|4
1740377210000|2025-02-24 06:06:50|318.57|316.87|318.58|316.88|318.59|316.89|318.56|316.86|4
1740377220000|2025-02-24 06:07:00|318.57|316.87|318.56|316.86|318.57|316.87|318.56|316.86|2
1740377230000|2025-02-24 06:07:10|318.57|316.87|318.59|316.89|318.59|316.89|318.57|316.87|2
1740377280000|2025-02-24 06:08:00|318.63|316.93|318.75|317.05|318.76|317.06|318.63|316.93|9
1740377290000|2025-02-24 06:08:10|318.76|317.06|318.77|317.07|318.8|317.1|318.73|317.03|19
1740377300000|2025-02-24 06:08:20|318.8|317.1|318.87|317.17|318.87|317.17|318.8|317.1|6
1740377340000|2025-02-24 06:09:00|318.88|317.18|318.89|317.19|318.89|317.19|318.88|317.18|2
1740377350000|2025-02-24 06:09:10|318.9|317.2|318.91|317.21|318.91|317.21|318.9|317.2|2
1740377370000|2025-02-24 06:09:30|318.88|317.18|318.9|317.2|318.9|317.2|318.88|317.18|3
1740377380000|2025-02-24 06:09:40|318.87|317.17|318.87|317.17|318.87|317.17|318.87|317.17|1
1740377400000|2025-02-24 06:10:00|318.88|317.18|318.91|317.21|318.91|317.21|318.88|317.18|4
1740377410000|2025-02-24 06:10:10|318.92|317.22|318.92|317.22|318.92|317.22|318.89|317.19|5
1740377420000|2025-02-24 06:10:20|318.93|317.23|318.96|317.26|318.96|317.26|318.93|317.23|4
1740377430000|2025-02-24 06:10:30|318.93|317.23|318.91|317.21|318.94|317.24|318.88|317.18|6
1740377440000|2025-02-24 06:10:40|318.88|317.18|318.88|317.18|318.89|317.19|318.87|317.17|5
1740377450000|2025-02-24 06:10:50|318.89|317.19|318.9|317.2|318.9|317.2|318.89|317.19|2
1740377460000|2025-02-24 06:11:00|318.87|317.17|318.87|317.17|318.87|317.17|318.87|317.17|1
1740377560000|2025-02-24 06:12:40|318.84|317.14|318.79|317.09|318.84|317.14|318.77|317.07|4
1740377570000|2025-02-24 06:12:50|318.8|317.1|318.81|317.11|318.81|317.11|318.8|317.1|2
1740377580000|2025-02-24 06:13:00|318.77|317.07|318.77|317.07|318.77|317.07|318.77|317.07|1
1740377590000|2025-02-24 06:13:10|318.72|317.02|318.71|317.01|318.75|317.05|318.71|317.01|8
1740377600000|2025-02-24 06:13:20|318.72|317.02|318.73|317.03|318.74|317.04|318.71|317.01|7
1740377610000|2025-02-24 06:13:30|318.74|317.04|318.8|317.1|318.81|317.11|318.71|317.01|11
1740377620000|2025-02-24 06:13:40|318.81|317.11|318.73|317.03|318.81|317.11|318.73|317.03|6
1740377630000|2025-02-24 06:13:50|318.77|317.07|318.75|317.05|318.78|317.08|318.75|317.05|5
1740377640000|2025-02-24 06:14:00|318.79|317.09|318.81|317.11|318.82|317.12|318.77|317.07|10
1740377660000|2025-02-24 06:14:20|318.77|317.07|318.75|317.05|318.78|317.08|318.74|317.04|15
1740377670000|2025-02-24 06:14:30|318.74|317.04|318.77|317.07|318.78|317.08|318.73|317.03|6
1740377680000|2025-02-24 06:14:40|318.74|317.04|318.81|317.11|318.81|317.11|318.74|317.04|6
1740377690000|2025-02-24 06:14:50|318.78|317.08|318.81|317.11|318.81|317.11|318.78|317.08|7
1740377700000|2025-02-24 06:15:00|318.78|317.08|318.64|316.94|318.79|317.09|318.63|316.93|13
1740377710000|2025-02-24 06:15:10|318.63|316.93|318.7|317|318.71|317.01|318.63|316.93|10
1740377720000|2025-02-24 06:15:20|318.69|316.99|318.58|316.88|318.69|316.99|318.53|316.83|13
1740377730000|2025-02-24 06:15:30|318.59|316.89|318.6|316.9|318.62|316.92|318.59|316.89|12
1740377740000|2025-02-24 06:15:40|318.61|316.91|318.82|317.12|318.82|317.12|318.6|316.9|15
1740377750000|2025-02-24 06:15:50|318.83|317.13|318.83|317.13|318.84|317.14|318.81|317.11|16
1740377760000|2025-02-24 06:16:00|318.84|317.14|318.83|317.13|318.86|317.16|318.82|317.12|16
1740377770000|2025-02-24 06:16:10|318.85|317.15|318.87|317.17|318.87|317.17|318.82|317.12|12
1740377810000|2025-02-24 06:16:50|318.83|317.13|318.73|317.03|318.85|317.15|318.7|317|12
1740377820000|2025-02-24 06:17:00|318.69|316.99|318.51|316.81|318.69|316.99|318.49|316.79|18
1740377830000|2025-02-24 06:17:10|318.44|316.74|318.5|316.8|318.5|316.8|318.35|316.65|14
1740377840000|2025-02-24 06:17:20|318.55|316.85|318.49|316.79|318.57|316.87|318.49|316.79|14
1740377850000|2025-02-24 06:17:30|318.5|316.8|318.48|316.78|318.5|316.8|318.43|316.73|6
1740377860000|2025-02-24 06:17:40|318.42|316.72|318.43|316.73|318.43|316.73|318.38|316.68|10
1740377870000|2025-02-24 06:17:50|318.44|316.74|318.42|316.72|318.44|316.74|318.38|316.68|13
1740377880000|2025-02-24 06:18:00|318.44|316.74|318.44|316.74|318.44|316.74|318.41|316.71|10
1740377890000|2025-02-24 06:18:10|318.49|316.79|318.5|316.8|318.52|316.82|318.48|316.78|5
1740377910000|2025-02-24 06:18:30|318.56|316.86|318.68|316.98|318.71|317.01|318.53|316.83|11
1740377920000|2025-02-24 06:18:40|318.69|316.99|318.69|316.99|318.73|317.03|318.69|316.99|4
1740377930000|2025-02-24 06:18:50|318.68|316.98|318.7|317|318.71|317.01|318.67|316.97|4
1740377950000|2025-02-24 06:19:10|318.66|316.96|318.47|316.77|318.66|316.96|318.46|316.76|13
1740377960000|2025-02-24 06:19:20|318.48|316.78|318.46|316.76|318.48|316.78|318.44|316.74|6
1740377970000|2025-02-24 06:19:30|318.42|316.72|318.42|316.72|318.45|316.75|318.36|316.66|11
1740377980000|2025-02-24 06:19:40|318.44|316.74|318.41|316.71|318.44|316.74|318.38|316.68|10
1740377990000|2025-02-24 06:19:50|318.34|316.64|318.29|316.59|318.35|316.65|318.29|316.59|8
1740378000000|2025-02-24 06:20:00|318.31|316.61|318.29|316.59|318.31|316.61|318.22|316.52|13
1740378020000|2025-02-24 06:20:20|318.24|316.54|318.28|316.58|318.3|316.6|318.24|316.54|6
1740378030000|2025-02-24 06:20:30|318.29|316.59|318.28|316.58|318.29|316.59|318.23|316.53|7
1740378040000|2025-02-24 06:20:40|318.31|316.61|318.3|316.6|318.31|316.61|318.28|316.58|7
1740378050000|2025-02-24 06:20:50|318.31|316.61|318.4|316.7|318.4|316.7|318.31|316.61|4
1740378080000|2025-02-24 06:21:20|318.46|316.76|318.39|316.69|318.46|316.76|318.39|316.69|8
1740378090000|2025-02-24 06:21:30|318.41|316.71|318.43|316.73|318.45|316.75|318.4|316.7|12
1740378100000|2025-02-24 06:21:40|318.46|316.76|318.72|317.02|318.74|317.04|318.46|316.76|12
1740378110000|2025-02-24 06:21:50|318.71|317.01|318.8|317.1|318.8|317.1|318.7|317|12
1740378120000|2025-02-24 06:22:00|318.81|317.11|318.87|317.17|318.87|317.17|318.81|317.11|6
1740378130000|2025-02-24 06:22:10|318.85|317.15|318.82|317.12|318.85|317.15|318.78|317.08|4
1740378140000|2025-02-24 06:22:20|318.78|317.08|318.7|317|318.81|317.11|318.7|317|5
1740378150000|2025-02-24 06:22:30|318.71|317.01|318.58|316.88|318.71|317.01|318.56|316.86|12
1740378160000|2025-02-24 06:22:40|318.52|316.82|318.55|316.85|318.56|316.86|318.52|316.82|3
1740378170000|2025-02-24 06:22:50|318.56|316.86|318.56|316.86|318.56|316.86|318.52|316.82|7
1740378180000|2025-02-24 06:23:00|318.53|316.83|318.68|316.98|318.69|316.99|318.53|316.83|10
1740378190000|2025-02-24 06:23:10|318.7|317|318.8|317.1|318.83|317.13|318.7|317|9
1740378200000|2025-02-24 06:23:20|318.78|317.08|318.79|317.09|318.79|317.09|318.78|317.08|2
1740378210000|2025-02-24 06:23:30|318.73|317.03|318.63|316.93|318.73|317.03|318.63|316.93|7
1740378220000|2025-02-24 06:23:40|318.64|316.94|318.59|316.89|318.64|316.94|318.56|316.86|4
1740378230000|2025-02-24 06:23:50|318.55|316.85|318.58|316.88|318.6|316.9|318.55|316.85|9
1740378240000|2025-02-24 06:24:00|318.61|316.91|318.6|316.9|318.63|316.93|318.56|316.86|8
1740378250000|2025-02-24 06:24:10|318.59|316.89|318.61|316.91|318.61|316.91|318.57|316.87|9
1740378260000|2025-02-24 06:24:20|318.64|316.94|318.7|317|318.7|317|318.64|316.94|8
1740378270000|2025-02-24 06:24:30|318.66|316.96|318.7|317|318.7|317|318.66|316.96|5
1740378310000|2025-02-24 06:25:10|318.75|317.05|318.71|317.01|318.79|317.09|318.7|317|8
1740378320000|2025-02-24 06:25:20|318.75|317.05|318.73|317.03|318.75|317.05|318.71|317.01|9
1740378330000|2025-02-24 06:25:30|318.72|317.02|318.77|317.07|318.78|317.08|318.72|317.02|12
1740378340000|2025-02-24 06:25:40|318.74|317.04|318.7|317|318.74|317.04|318.7|317|3
1740378350000|2025-02-24 06:25:50|318.65|316.95|318.64|316.94|318.67|316.97|318.59|316.89|19
1740378360000|2025-02-24 06:26:00|318.68|316.98|318.7|317|318.7|317|318.68|316.98|2
1740378370000|2025-02-24 06:26:10|318.71|317.01|318.64|316.94|318.71|317.01|318.62|316.92|14
1740378380000|2025-02-24 06:26:20|318.63|316.93|318.61|316.91|318.64|316.94|318.61|316.91|7
1740378390000|2025-02-24 06:26:30|318.59|316.89|318.6|316.9|318.6|316.9|318.55|316.85|6
1740378400000|2025-02-24 06:26:40|318.64|316.94|318.68|316.98|318.68|316.98|318.64|316.94|7
1740378410000|2025-02-24 06:26:50|318.74|317.04|318.7|317|318.77|317.07|318.7|317|14
1740378420000|2025-02-24 06:27:00|318.71|317.01|318.77|317.07|318.77|317.07|318.7|317|11
1740378430000|2025-02-24 06:27:10|318.82|317.12|318.83|317.13|318.87|317.17|318.81|317.11|11
1740378440000|2025-02-24 06:27:20|318.87|317.17|318.8|317.1|318.87|317.17|318.79|317.09|10
1740378450000|2025-02-24 06:27:30|318.83|317.13|318.87|317.17|318.87|317.17|318.8|317.1|11
1740378460000|2025-02-24 06:27:40|318.83|317.13|318.81|317.11|318.85|317.15|318.81|317.11|11
1740378470000|2025-02-24 06:27:50|318.8|317.1|318.83|317.13|318.83|317.13|318.79|317.09|5
1740378480000|2025-02-24 06:28:00|318.84|317.14|318.8|317.1|318.84|317.14|318.8|317.1|6
1740378490000|2025-02-24 06:28:10|318.81|317.11|318.83|317.13|318.84|317.14|318.81|317.11|5
1740378510000|2025-02-24 06:28:30|318.8|317.1|318.87|317.17|318.87|317.17|318.8|317.1|8
1740378540000|2025-02-24 06:29:00|318.88|317.18|318.9|317.2|318.9|317.2|318.88|317.18|3
1740378550000|2025-02-24 06:29:10|318.91|317.21|318.88|317.18|318.91|317.21|318.87|317.17|4
1740378560000|2025-02-24 06:29:20|318.87|317.17|318.87|317.17|318.87|317.17|318.87|317.17|1
1740378610000|2025-02-24 06:30:10|318.88|317.18|318.9|317.2|318.9|317.2|318.88|317.18|3
1740378620000|2025-02-24 06:30:20|318.91|317.21|318.97|317.27|318.97|317.27|318.91|317.21|7
1740378630000|2025-02-24 06:30:30|318.95|317.25|318.95|317.25|318.95|317.25|318.92|317.22|5
1740378640000|2025-02-24 06:30:40|318.96|317.26|318.96|317.26|318.98|317.28|318.95|317.25|5
1740378650000|2025-02-24 06:30:50|318.97|317.27|318.97|317.27|318.97|317.27|318.97|317.27|1
1740378660000|2025-02-24 06:31:00|318.96|317.26|319.05|317.35|319.05|317.35|318.96|317.26|3
1740378670000|2025-02-24 06:31:10|319.07|317.37|319.11|317.41|319.11|317.41|319.07|317.37|5
1740378680000|2025-02-24 06:31:20|319.08|317.38|319.09|317.39|319.1|317.4|319.08|317.38|5
1740378690000|2025-02-24 06:31:30|319.1|317.4|319.23|317.53|319.23|317.53|319.1|317.4|8
1740378700000|2025-02-24 06:31:40|319.2|317.5|319.2|317.5|319.21|317.51|319.18|317.48|5
1740378710000|2025-02-24 06:31:50|319.21|317.51|319.12|317.42|319.21|317.51|319.12|317.42|5
1740378730000|2025-02-24 06:32:10|319.07|317.37|319.11|317.41|319.11|317.41|319.04|317.34|4
1740378740000|2025-02-24 06:32:20|319.12|317.42|319.14|317.44|319.14|317.44|319.12|317.42|3
1740378750000|2025-02-24 06:32:30|319.15|317.45|319.17|317.47|319.19|317.49|319.15|317.45|8
1740378760000|2025-02-24 06:32:40|319.18|317.48|319.28|317.58|319.28|317.58|319.18|317.48|7
1740378770000|2025-02-24 06:32:50|319.29|317.59|319.3|317.6|319.3|317.6|319.29|317.59|2
1740378780000|2025-02-24 06:33:00|319.31|317.61|319.26|317.56|319.31|317.61|319.23|317.53|7
1740378790000|2025-02-24 06:33:10|319.25|317.55|319.23|317.53|319.25|317.55|319.22|317.52|3
1740378800000|2025-02-24 06:33:20|319.24|317.54|319.2|317.5|319.24|317.54|319.2|317.5|2
1740378810000|2025-02-24 06:33:30|319.21|317.51|319.2|317.5|319.21|317.51|319.2|317.5|4
1740378830000|2025-02-24 06:33:50|319.21|317.51|319.2|317.5|319.21|317.51|319.2|317.5|2
1740378850000|2025-02-24 06:34:10|319.16|317.46|319.07|317.37|319.17|317.47|319.06|317.36|6
1740378870000|2025-02-24 06:34:30|319.04|317.34|318.96|317.26|319.04|317.34|318.96|317.26|4
1740378880000|2025-02-24 06:34:40|318.94|317.24|318.91|317.21|318.94|317.24|318.89|317.19|4
1740378890000|2025-02-24 06:34:50|318.93|317.23|318.91|317.21|318.94|317.24|318.89|317.19|9
1740378900000|2025-02-24 06:35:00|318.89|317.19|319|317.3|319|317.3|318.89|317.19|13
1740378910000|2025-02-24 06:35:10|319.01|317.31|318.99|317.29|319.01|317.31|318.95|317.25|7
1740378920000|2025-02-24 06:35:20|319|317.3|319|317.3|319.07|317.37|318.97|317.27|17
1740378930000|2025-02-24 06:35:30|318.99|317.29|319.02|317.32|319.02|317.32|318.99|317.29|10
1740378940000|2025-02-24 06:35:40|319.03|317.33|319.12|317.42|319.12|317.42|319.03|317.33|15
1740378950000|2025-02-24 06:35:50|319.11|317.41|319.16|317.46|319.16|317.46|319.1|317.4|6
1740378960000|2025-02-24 06:36:00|319.17|317.47|319.2|317.5|319.25|317.55|319.12|317.42|11
1740378970000|2025-02-24 06:36:10|319.21|317.51|319.23|317.53|319.23|317.53|319.21|317.51|3
1740378990000|2025-02-24 06:36:30|319.22|317.52|319.24|317.54|319.28|317.58|319.22|317.52|7
1740379000000|2025-02-24 06:36:40|319.25|317.55|319.22|317.52|319.26|317.56|319.2|317.5|6
1740379010000|2025-02-24 06:36:50|319.23|317.53|319.23|317.53|319.24|317.54|319.22|317.52|4
1740379020000|2025-02-24 06:37:00|319.24|317.54|319.27|317.57|319.27|317.57|319.24|317.54|4
1740379030000|2025-02-24 06:37:10|319.28|317.58|319.28|317.58|319.29|317.59|319.28|317.58|3
1740379040000|2025-02-24 06:37:20|319.26|317.56|319.26|317.56|319.26|317.56|319.26|317.56|1
1740379050000|2025-02-24 06:37:30|319.27|317.57|319.28|317.58|319.28|317.58|319.23|317.53|7
1740379060000|2025-02-24 06:37:40|319.27|317.57|319.28|317.58|319.28|317.58|319.27|317.57|2
1740379070000|2025-02-24 06:37:50|319.27|317.57|319.28|317.58|319.28|317.58|319.27|317.57|2
1740379110000|2025-02-24 06:38:30|319.24|317.54|319.29|317.59|319.29|317.59|319.24|317.54|9
1740379120000|2025-02-24 06:38:40|319.27|317.57|319.28|317.58|319.28|317.58|319.27|317.57|2
1740379130000|2025-02-24 06:38:50|319.29|317.59|319.27|317.57|319.29|317.59|319.25|317.55|4
1740379140000|2025-02-24 06:39:00|319.25|317.55|319.26|317.56|319.27|317.57|319.23|317.53|11
1740379150000|2025-02-24 06:39:10|319.27|317.57|319.27|317.57|319.31|317.61|319.25|317.55|11
1740379160000|2025-02-24 06:39:20|319.28|317.58|319.28|317.58|319.3|317.6|319.28|317.58|4
1740379200000|2025-02-24 06:40:00|319.23|317.53|319.25|317.55|319.26|317.56|319.23|317.53|9
1740379210000|2025-02-24 06:40:10|319.24|317.54|319.26|317.56|319.26|317.56|319.22|317.52|7
1740379220000|2025-02-24 06:40:20|319.27|317.57|319.28|317.58|319.29|317.59|319.27|317.57|4
1740379230000|2025-02-24 06:40:30|319.23|317.53|319.23|317.53|319.25|317.55|319.23|317.53|5
1740379250000|2025-02-24 06:40:50|319.24|317.54|319.27|317.57|319.27|317.57|319.24|317.54|4
1740379260000|2025-02-24 06:41:00|319.3|317.6|319.41|317.71|319.41|317.71|319.3|317.6|10
1740379270000|2025-02-24 06:41:10|319.39|317.69|319.34|317.64|319.4|317.7|319.34|317.64|6
1740379280000|2025-02-24 06:41:20|319.35|317.65|319.36|317.66|319.36|317.66|319.35|317.65|2
1740379290000|2025-02-24 06:41:30|319.32|317.62|319.32|317.62|319.32|317.62|319.31|317.61|3
1740379300000|2025-02-24 06:41:40|319.3|317.6|319.31|317.61|319.31|317.61|319.28|317.58|5
1740379310000|2025-02-24 06:41:50|319.32|317.62|319.33|317.63|319.33|317.63|319.32|317.62|2
1740379320000|2025-02-24 06:42:00|319.34|317.64|319.34|317.64|319.34|317.64|319.34|317.64|1
1740379330000|2025-02-24 06:42:10|319.32|317.62|319.32|317.62|319.32|317.62|319.32|317.62|1
1740379340000|2025-02-24 06:42:20|319.28|317.58|319.28|317.58|319.28|317.58|319.28|317.58|1
1740379350000|2025-02-24 06:42:30|319.2|317.5|319.2|317.5|319.21|317.51|319.2|317.5|3
1740379360000|2025-02-24 06:42:40|319.21|317.51|319.14|317.44|319.21|317.51|319.14|317.44|7
1740379370000|2025-02-24 06:42:50|319.12|317.42|319.14|317.44|319.17|317.47|319.12|317.42|9
1740379380000|2025-02-24 06:43:00|319.12|317.42|319.14|317.44|319.14|317.44|319.12|317.42|2
1740379390000|2025-02-24 06:43:10|319.16|317.46|319.16|317.46|319.16|317.46|319.16|317.46|1
1740379400000|2025-02-24 06:43:20|319.15|317.45|319.14|317.44|319.16|317.46|319.13|317.43|7
1740379410000|2025-02-24 06:43:30|319.15|317.45|319.15|317.45|319.16|317.46|319.12|317.42|12
1740379420000|2025-02-24 06:43:40|319.13|317.43|319.11|317.41|319.15|317.45|319.11|317.41|10
1740379430000|2025-02-24 06:43:50|319.12|317.42|319.12|317.42|319.13|317.43|319.1|317.4|9
1740379440000|2025-02-24 06:44:00|319.11|317.41|319.13|317.43|319.13|317.43|319.11|317.41|9
1740379450000|2025-02-24 06:44:10|319.11|317.41|319.08|317.38|319.13|317.43|319.06|317.36|8
1740379460000|2025-02-24 06:44:20|319.1|317.4|319.16|317.46|319.18|317.48|319.1|317.4|9
1740379470000|2025-02-24 06:44:30|319.18|317.48|319.17|317.47|319.21|317.51|319.17|317.47|7
1740379480000|2025-02-24 06:44:40|319.16|317.46|319.17|317.47|319.18|317.48|319.16|317.46|6
1740379500000|2025-02-24 06:45:00|319.14|317.44|319.02|317.32|319.14|317.44|318.97|317.27|14
1740379510000|2025-02-24 06:45:10|318.99|317.29|318.99|317.29|319.03|317.33|318.99|317.29|4
1740379520000|2025-02-24 06:45:20|319.01|317.31|319.07|317.37|319.07|317.37|319|317.3|14
1740379530000|2025-02-24 06:45:30|319.09|317.39|319.23|317.53|319.23|317.53|319.09|317.39|9
1740379540000|2025-02-24 06:45:40|319.24|317.54|319.28|317.58|319.28|317.58|319.24|317.54|5
1740379550000|2025-02-24 06:45:50|319.26|317.56|319.12|317.42|319.26|317.56|319.12|317.42|9
1740379560000|2025-02-24 06:46:00|319.1|317.4|319.05|317.35|319.11|317.41|319.05|317.35|9
1740379570000|2025-02-24 06:46:10|319.08|317.38|319.2|317.5|319.2|317.5|319.05|317.35|12
1740379580000|2025-02-24 06:46:20|319.21|317.51|319.2|317.5|319.25|317.55|319.17|317.47|13
1740379590000|2025-02-24 06:46:30|319.19|317.49|319.24|317.54|319.25|317.55|319.19|317.49|5
1740379600000|2025-02-24 06:46:40|319.25|317.55|319.23|317.53|319.26|317.56|319.23|317.53|7
1740379610000|2025-02-24 06:46:50|319.25|317.55|319.28|317.58|319.28|317.58|319.21|317.51|12
1740379620000|2025-02-24 06:47:00|319.25|317.55|319.28|317.58|319.28|317.58|319.22|317.52|15
1740379640000|2025-02-24 06:47:20|319.29|317.59|319.3|317.6|319.3|317.6|319.29|317.59|2
1740379650000|2025-02-24 06:47:30|319.31|317.61|319.33|317.63|319.33|317.63|319.31|317.61|3
1740379660000|2025-02-24 06:47:40|319.34|317.64|319.38|317.68|319.38|317.68|319.33|317.63|8
1740379670000|2025-02-24 06:47:50|319.39|317.69|319.46|317.76|319.46|317.76|319.39|317.69|8
1740379680000|2025-02-24 06:48:00|319.44|317.74|319.51|317.81|319.51|317.81|319.44|317.74|6
1740379690000|2025-02-24 06:48:10|319.52|317.82|319.72|318.02|319.72|318.02|319.52|317.82|11
1740379700000|2025-02-24 06:48:20|319.73|318.03|319.81|318.11|319.81|318.11|319.71|318.01|9
1740379710000|2025-02-24 06:48:30|319.88|318.18|319.94|318.24|319.94|318.24|319.88|318.18|7
1740379720000|2025-02-24 06:48:40|319.95|318.25|319.95|318.25|319.95|318.25|319.95|318.25|1
1740379730000|2025-02-24 06:48:50|319.93|318.23|319.88|318.18|319.93|318.23|319.88|318.18|3
1740379750000|2025-02-24 06:49:10|319.89|318.19|319.91|318.21|319.91|318.21|319.89|318.19|3
1740379760000|2025-02-24 06:49:20|319.88|318.18|319.8|318.1|319.88|318.18|319.77|318.07|6
1740379770000|2025-02-24 06:49:30|319.78|318.08|319.75|318.05|319.8|318.1|319.75|318.05|9
1740379780000|2025-02-24 06:49:40|319.76|318.06|319.64|317.94|319.77|318.07|319.63|317.93|16
1740379790000|2025-02-24 06:49:50|319.63|317.93|319.65|317.95|319.67|317.97|319.63|317.93|5
1740379800000|2025-02-24 06:50:00|319.67|317.97|319.64|317.94|319.73|318.03|319.61|317.91|21
1740379810000|2025-02-24 06:50:10|319.65|317.95|319.65|317.95|319.67|317.97|319.56|317.86|15
1740379820000|2025-02-24 06:50:20|319.68|317.98|319.66|317.96|319.68|317.98|319.58|317.88|19
1740379830000|2025-02-24 06:50:30|319.65|317.95|319.67|317.97|319.67|317.97|319.65|317.95|4
1740379840000|2025-02-24 06:50:40|319.68|317.98|319.67|317.97|319.68|317.98|319.66|317.96|4
1740379850000|2025-02-24 06:50:50|319.7|318|319.74|318.04|319.76|318.06|319.7|318|9
1740379860000|2025-02-24 06:51:00|319.7|318|319.67|317.97|319.71|318.01|319.66|317.96|8
1740379870000|2025-02-24 06:51:10|319.66|317.96|319.75|318.05|319.77|318.07|319.58|317.88|15
1740379880000|2025-02-24 06:51:20|319.72|318.02|319.67|317.97|319.75|318.05|319.67|317.97|21
1740379890000|2025-02-24 06:51:30|319.64|317.94|319.66|317.96|319.67|317.97|319.62|317.92|16
1740379900000|2025-02-24 06:51:40|319.64|317.94|319.56|317.86|319.65|317.95|319.56|317.86|9
1740379910000|2025-02-24 06:51:50|319.58|317.88|319.52|317.82|319.58|317.88|319.52|317.82|9
1740379920000|2025-02-24 06:52:00|319.43|317.73|319.44|317.74|319.45|317.75|319.41|317.71|7
1740379930000|2025-02-24 06:52:10|319.45|317.75|319.41|317.71|319.53|317.83|319.41|317.71|16
1740379940000|2025-02-24 06:52:20|319.34|317.64|319.47|317.77|319.48|317.78|319.34|317.64|26
1740379950000|2025-02-24 06:52:30|319.46|317.76|319.33|317.63|319.46|317.76|319.32|317.62|14
1740379960000|2025-02-24 06:52:40|319.34|317.64|319.53|317.83|319.53|317.83|319.34|317.64|19
1740379970000|2025-02-24 06:52:50|319.54|317.84|319.54|317.84|319.54|317.84|319.5|317.8|16
1740379980000|2025-02-24 06:53:00|319.57|317.87|319.58|317.88|319.6|317.9|319.55|317.85|11
1740379990000|2025-02-24 06:53:10|319.57|317.87|319.65|317.95|319.66|317.96|319.57|317.87|10
1740380000000|2025-02-24 06:53:20|319.64|317.94|319.66|317.96|319.66|317.96|319.64|317.94|3
1740380010000|2025-02-24 06:53:30|319.65|317.95|319.62|317.92|319.65|317.95|319.6|317.9|11
1740380020000|2025-02-24 06:53:40|319.6|317.9|319.6|317.9|319.62|317.92|319.6|317.9|6
1740380030000|2025-02-24 06:53:50|319.62|317.92|319.6|317.9|319.63|317.93|319.6|317.9|6
1740380040000|2025-02-24 06:54:00|319.56|317.86|319.56|317.86|319.56|317.86|319.55|317.85|5
1740380050000|2025-02-24 06:54:10|319.55|317.85|319.55|317.85|319.57|317.87|319.55|317.85|9
1740380060000|2025-02-24 06:54:20|319.56|317.86|319.58|317.88|319.58|317.88|319.56|317.86|2
1740380070000|2025-02-24 06:54:30|319.6|317.9|319.58|317.88|319.6|317.9|319.57|317.87|3
1740380080000|2025-02-24 06:54:40|319.57|317.87|319.57|317.87|319.57|317.87|319.57|317.87|1
1740380090000|2025-02-24 06:54:50|319.6|317.9|319.6|317.9|319.61|317.91|319.57|317.87|7
1740380100000|2025-02-24 06:55:00|319.57|317.87|319.65|317.95|319.65|317.95|319.57|317.87|8
1740380110000|2025-02-24 06:55:10|319.64|317.94|319.52|317.82|319.66|317.96|319.49|317.79|16
1740380120000|2025-02-24 06:55:20|319.51|317.81|319.51|317.81|319.52|317.82|319.47|317.77|15
1740380130000|2025-02-24 06:55:30|319.49|317.79|319.42|317.72|319.5|317.8|319.41|317.71|12
1740380140000|2025-02-24 06:55:40|319.38|317.68|319.4|317.7|319.41|317.71|319.38|317.68|5
1740380150000|2025-02-24 06:55:50|319.43|317.73|319.44|317.74|319.45|317.75|319.43|317.73|6
1740380160000|2025-02-24 06:56:00|319.43|317.73|319.5|317.8|319.52|317.82|319.43|317.73|6
1740380170000|2025-02-24 06:56:10|319.53|317.83|319.46|317.76|319.53|317.83|319.46|317.76|12
1740380180000|2025-02-24 06:56:20|319.42|317.72|319.45|317.75|319.45|317.75|319.4|317.7|9
1740380190000|2025-02-24 06:56:30|319.44|317.74|319.45|317.75|319.45|317.75|319.44|317.74|4
1740380230000|2025-02-24 06:57:10|319.47|317.77|319.55|317.85|319.55|317.85|319.47|317.77|7
1740380240000|2025-02-24 06:57:20|319.58|317.88|319.55|317.85|319.59|317.89|319.54|317.84|8
1740380250000|2025-02-24 06:57:30|319.57|317.87|319.54|317.84|319.57|317.87|319.53|317.83|6
1740380260000|2025-02-24 06:57:40|319.53|317.83|319.54|317.84|319.54|317.84|319.53|317.83|2
1740380270000|2025-02-24 06:57:50|319.56|317.86|319.54|317.84|319.56|317.86|319.52|317.82|10
1740380280000|2025-02-24 06:58:00|319.51|317.81|319.61|317.91|319.63|317.93|319.51|317.81|17
1740380290000|2025-02-24 06:58:10|319.64|317.94|319.64|317.94|319.65|317.95|319.61|317.91|7
1740380300000|2025-02-24 06:58:20|319.65|317.95|319.64|317.94|319.66|317.96|319.61|317.91|10
1740380310000|2025-02-24 06:58:30|319.65|317.95|319.65|317.95|319.65|317.95|319.65|317.95|1
1740380320000|2025-02-24 06:58:40|319.67|317.97|319.72|318.02|319.74|318.04|319.66|317.96|8
1740380330000|2025-02-24 06:58:50|319.71|318.01|319.7|318|319.73|318.03|319.68|317.98|8
1740380340000|2025-02-24 06:59:00|319.69|317.99|319.68|317.98|319.69|317.99|319.66|317.96|3
1740380350000|2025-02-24 06:59:10|319.7|318|319.73|318.03|319.74|318.04|319.69|317.99|10
1740380360000|2025-02-24 06:59:20|319.74|318.04|319.75|318.05|319.75|318.05|319.73|318.03|3
1740380370000|2025-02-24 06:59:30|319.76|318.06|319.77|318.07|319.78|318.08|319.76|318.06|9
1740380380000|2025-02-24 06:59:40|319.76|318.06|319.68|317.98|319.76|318.06|319.67|317.97|14
1740380390000|2025-02-24 06:59:50|319.64|317.94|319.66|317.96|319.66|317.96|319.64|317.94|4
1740380400000|2025-02-24 07:00:00|319.65|317.95|319.75|318.05|319.78|318.08|319.6|317.9|17
1740380410000|2025-02-24 07:00:10|319.77|318.07|319.82|318.12|319.82|318.12|319.77|318.07|4
1740380420000|2025-02-24 07:00:20|319.83|318.13|319.84|318.14|319.84|318.14|319.83|318.13|2
1740380430000|2025-02-24 07:00:30|319.85|318.15|319.85|318.15|319.85|318.15|319.85|318.15|1
1740380450000|2025-02-24 07:00:50|319.84|318.14|319.84|318.14|319.84|318.14|319.84|318.14|1
1740380460000|2025-02-24 07:01:00|319.83|318.13|319.82|318.12|319.83|318.13|319.82|318.12|4
1740380500000|2025-02-24 07:01:40|319.81|318.11|319.77|318.07|319.81|318.11|319.75|318.05|7
1740380510000|2025-02-24 07:01:50|319.75|318.05|319.82|318.12|319.82|318.12|319.75|318.05|8
1740380520000|2025-02-24 07:02:00|319.83|318.13|319.83|318.13|319.83|318.13|319.83|318.13|1
1740380530000|2025-02-24 07:02:10|319.84|318.14|319.89|318.19|319.89|318.19|319.84|318.14|6
1740380540000|2025-02-24 07:02:20|319.9|318.2|319.89|318.19|319.9|318.2|319.89|318.19|2
1740380550000|2025-02-24 07:02:30|319.9|318.2|319.89|318.19|319.91|318.21|319.89|318.19|6
1740380560000|2025-02-24 07:02:40|319.85|318.15|319.93|318.23|319.93|318.23|319.85|318.15|7
1740380570000|2025-02-24 07:02:50|319.94|318.24|319.94|318.24|319.94|318.24|319.94|318.24|1
1740380580000|2025-02-24 07:03:00|319.95|318.25|319.97|318.27|319.97|318.27|319.95|318.25|3
1740380600000|2025-02-24 07:03:20|319.94|318.24|319.96|318.26|319.96|318.26|319.94|318.24|3
1740380610000|2025-02-24 07:03:30|319.94|318.24|319.95|318.25|319.95|318.25|319.94|318.24|2
1740380620000|2025-02-24 07:03:40|319.96|318.26|319.97|318.27|319.97|318.27|319.96|318.26|2
1740380630000|2025-02-24 07:03:50|319.95|318.25|319.99|318.29|319.99|318.29|319.94|318.24|8
1740380640000|2025-02-24 07:04:00|320|318.3|320.07|318.37|320.07|318.37|320|318.3|5
1740380650000|2025-02-24 07:04:10|320.08|318.38|320.09|318.39|320.09|318.39|320.08|318.38|2
1740380660000|2025-02-24 07:04:20|320.1|318.4|320.08|318.38|320.11|318.41|320.08|318.38|4
1740380670000|2025-02-24 07:04:30|320.09|318.39|320.11|318.41|320.11|318.41|320.09|318.39|3
1740380680000|2025-02-24 07:04:40|320.12|318.42|320.11|318.41|320.14|318.44|320.11|318.41|4
1740380690000|2025-02-24 07:04:50|320.12|318.42|320.09|318.39|320.13|318.43|320.07|318.37|6
1740380700000|2025-02-24 07:05:00|320.07|318.37|320.03|318.33|320.08|318.38|320.01|318.31|10
1740380710000|2025-02-24 07:05:10|320.06|318.36|320.08|318.38|320.09|318.39|320.04|318.34|8
1740380720000|2025-02-24 07:05:20|320.09|318.39|320.09|318.39|320.09|318.39|320.09|318.39|1
1740380730000|2025-02-24 07:05:30|320.08|318.38|320.06|318.36|320.08|318.38|320.04|318.34|4
1740380740000|2025-02-24 07:05:40|320.07|318.37|320.1|318.4|320.1|318.4|320.06|318.36|7
1740380760000|2025-02-24 07:06:00|320.09|318.39|320.14|318.44|320.15|318.45|320.09|318.39|12
1740380770000|2025-02-24 07:06:10|320.15|318.45|320.26|318.56|320.26|318.56|320.15|318.45|8
1740380780000|2025-02-24 07:06:20|320.27|318.57|320.24|318.54|320.27|318.57|320.23|318.53|3
1740380790000|2025-02-24 07:06:30|320.23|318.53|320.22|318.52|320.23|318.53|320.22|318.52|4
1740380800000|2025-02-24 07:06:40|320.2|318.5|320.09|318.39|320.2|318.5|320.06|318.36|12
1740380810000|2025-02-24 07:06:50|320.1|318.4|319.98|318.28|320.1|318.4|319.98|318.28|4
1740380820000|2025-02-24 07:07:00|319.96|318.26|319.92|318.22|319.96|318.26|319.88|318.18|5
1740380830000|2025-02-24 07:07:10|319.9|318.2|319.92|318.22|319.95|318.25|319.89|318.19|16
1740380840000|2025-02-24 07:07:20|319.95|318.25|319.93|318.23|319.95|318.25|319.88|318.18|10
1740380850000|2025-02-24 07:07:30|319.95|318.25|319.78|318.08|319.95|318.25|319.73|318.03|14
1740380860000|2025-02-24 07:07:40|319.82|318.12|319.77|318.07|319.87|318.17|319.77|318.07|17
1740380870000|2025-02-24 07:07:50|319.76|318.06|319.72|318.02|319.76|318.06|319.72|318.02|3
1740380880000|2025-02-24 07:08:00|319.73|318.03|319.61|317.91|319.74|318.04|319.6|317.9|15
1740380890000|2025-02-24 07:08:10|319.62|317.92|319.5|317.8|319.62|317.92|319.48|317.78|18
1740380900000|2025-02-24 07:08:20|319.48|317.78|319.5|317.8|319.51|317.81|319.46|317.76|17
1740380910000|2025-02-24 07:08:30|319.48|317.78|319.5|317.8|319.52|317.82|319.48|317.78|13
1740380920000|2025-02-24 07:08:40|319.48|317.78|319.48|317.78|319.5|317.8|319.48|317.78|8
1740380930000|2025-02-24 07:08:50|319.5|317.8|319.55|317.85|319.56|317.86|319.5|317.8|8
1740380940000|2025-02-24 07:09:00|319.57|317.87|319.59|317.89|319.64|317.94|319.51|317.81|16
1740380950000|2025-02-24 07:09:10|319.6|317.9|319.72|318.02|319.75|318.05|319.6|317.9|19
1740380960000|2025-02-24 07:09:20|319.7|318|319.72|318.02|319.75|318.05|319.7|318|4
1740380970000|2025-02-24 07:09:30|319.69|317.99|319.53|317.83|319.69|317.99|319.53|317.83|16
1740380980000|2025-02-24 07:09:40|319.52|317.82|319.62|317.92|319.62|317.92|319.52|317.82|12
1740380990000|2025-02-24 07:09:50|319.59|317.89|319.61|317.91|319.61|317.91|319.54|317.84|11
1740381000000|2025-02-24 07:10:00|319.58|317.88|319.67|317.97|319.67|317.97|319.58|317.88|15
1740381010000|2025-02-24 07:10:10|319.66|317.96|319.72|318.02|319.76|318.06|319.66|317.96|16
1740381020000|2025-02-24 07:10:20|319.7|318|319.64|317.94|319.7|318|319.61|317.91|7
1740381030000|2025-02-24 07:10:30|319.63|317.93|319.6|317.9|319.63|317.93|319.59|317.89|14
1740381040000|2025-02-24 07:10:40|319.59|317.89|319.61|317.91|319.62|317.92|319.58|317.88|7
1740381050000|2025-02-24 07:10:50|319.62|317.92|319.6|317.9|319.62|317.92|319.6|317.9|5
1740381060000|2025-02-24 07:11:00|319.59|317.89|319.52|317.82|319.59|317.89|319.51|317.81|8
1740381070000|2025-02-24 07:11:10|319.51|317.81|319.55|317.85|319.57|317.87|319.51|317.81|9
1740381080000|2025-02-24 07:11:20|319.53|317.83|319.54|317.84|319.55|317.85|319.53|317.83|5
1740381090000|2025-02-24 07:11:30|319.56|317.86|319.49|317.79|319.57|317.87|319.49|317.79|7
1740381100000|2025-02-24 07:11:40|319.48|317.78|319.46|317.76|319.48|317.78|319.42|317.72|13
1740381110000|2025-02-24 07:11:50|319.43|317.73|319.37|317.67|319.43|317.73|319.36|317.66|5
1740381120000|2025-02-24 07:12:00|319.34|317.64|319.29|317.59|319.34|317.64|319.28|317.58|11
1740381130000|2025-02-24 07:12:10|319.31|317.61|319.3|317.6|319.35|317.65|319.3|317.6|10
1740381140000|2025-02-24 07:12:20|319.29|317.59|319.3|317.6|319.3|317.6|319.27|317.57|6
1740381150000|2025-02-24 07:12:30|319.28|317.58|319.33|317.63|319.34|317.64|319.28|317.58|8
1740381160000|2025-02-24 07:12:40|319.32|317.62|319.26|317.56|319.34|317.64|319.24|317.54|16
1740381170000|2025-02-24 07:12:50|319.24|317.54|319.24|317.54|319.26|317.56|319.24|317.54|3
1740381180000|2025-02-24 07:13:00|319.23|317.53|319.23|317.53|319.25|317.55|319.17|317.47|12
1740381190000|2025-02-24 07:13:10|319.24|317.54|319.23|317.53|319.25|317.55|319.2|317.5|9
1740381200000|2025-02-24 07:13:20|319.22|317.52|319.11|317.41|319.22|317.52|319.1|317.4|9
1740381210000|2025-02-24 07:13:30|319.1|317.4|319.08|317.38|319.1|317.4|319.07|317.37|5
1740381220000|2025-02-24 07:13:40|319.07|317.37|319.05|317.35|319.08|317.38|319.05|317.35|8
1740381230000|2025-02-24 07:13:50|319.04|317.34|319.01|317.31|319.07|317.37|318.98|317.28|19
1740381240000|2025-02-24 07:14:00|319|317.3|318.96|317.26|319.03|317.33|318.96|317.26|19
1740381250000|2025-02-24 07:14:10|319|317.3|318.94|317.24|319|317.3|318.94|317.24|6
1740381260000|2025-02-24 07:14:20|318.92|317.22|318.93|317.23|318.97|317.27|318.92|317.22|6
1740381270000|2025-02-24 07:14:30|318.92|317.22|318.89|317.19|318.94|317.24|318.89|317.19|6
1740381280000|2025-02-24 07:14:40|318.93|317.23|319.03|317.33|319.04|317.34|318.93|317.23|9
1740381290000|2025-02-24 07:14:50|319.06|317.36|319.03|317.33|319.06|317.36|319.01|317.31|13
1740381300000|2025-02-24 07:15:00|319.01|317.31|318.92|317.22|319.02|317.32|318.9|317.2|18
1740381310000|2025-02-24 07:15:10|318.93|317.23|318.9|317.2|318.93|317.23|318.89|317.19|17
1740381320000|2025-02-24 07:15:20|318.89|317.19|318.88|317.18|318.89|317.19|318.88|317.18|2
1740381330000|2025-02-24 07:15:30|318.87|317.17|318.79|317.09|318.87|317.17|318.72|317.02|13
1740381340000|2025-02-24 07:15:40|318.78|317.08|318.76|317.06|318.78|317.08|318.75|317.05|4
1740381350000|2025-02-24 07:15:50|318.8|317.1|318.83|317.13|318.83|317.13|318.77|317.07|8
1740381360000|2025-02-24 07:16:00|318.78|317.08|318.97|317.27|318.97|317.27|318.78|317.08|20
1740381370000|2025-02-24 07:16:10|318.96|317.26|318.98|317.28|319|317.3|318.96|317.26|10
1740381380000|2025-02-24 07:16:20|318.96|317.26|318.76|317.06|318.98|317.28|318.76|317.06|16
1740381390000|2025-02-24 07:16:30|318.75|317.05|318.69|316.99|318.75|317.05|318.66|316.96|13
1740381400000|2025-02-24 07:16:40|318.68|316.98|318.56|316.86|318.68|316.98|318.56|316.86|9
1740381410000|2025-02-24 07:16:50|318.55|316.85|318.53|316.83|318.55|316.85|318.53|316.83|2
1740381420000|2025-02-24 07:17:00|318.55|316.85|318.46|316.76|318.55|316.85|318.46|316.76|11
1740381430000|2025-02-24 07:17:10|318.45|316.75|318.5|316.8|318.5|316.8|318.45|316.75|7
1740381440000|2025-02-24 07:17:20|318.48|316.78|318.42|316.72|318.49|316.79|318.42|316.72|10
1740381450000|2025-02-24 07:17:30|318.43|316.73|318.43|316.73|318.46|316.76|318.41|316.71|17
1740381460000|2025-02-24 07:17:40|318.42|316.72|318.49|316.79|318.55|316.85|318.41|316.71|17
1740381470000|2025-02-24 07:17:50|318.51|316.81|318.41|316.71|318.52|316.82|318.4|316.7|19
1740381480000|2025-02-24 07:18:00|318.4|316.7|318.43|316.73|318.47|316.77|318.4|316.7|14
1740381490000|2025-02-24 07:18:10|318.42|316.72|318.44|316.74|318.46|316.76|318.41|316.71|12
1740381500000|2025-02-24 07:18:20|318.42|316.72|318.55|316.85|318.55|316.85|318.41|316.71|17
1740381510000|2025-02-24 07:18:30|318.53|316.83|318.55|316.85|318.58|316.88|318.53|316.83|17
1740381520000|2025-02-24 07:18:40|318.57|316.87|318.74|317.04|318.74|317.04|318.57|316.87|16
1740381530000|2025-02-24 07:18:50|318.76|317.06|318.74|317.04|318.78|317.08|318.73|317.03|11
1740381540000|2025-02-24 07:19:00|318.72|317.02|318.7|317|318.75|317.05|318.7|317|16
1740381550000|2025-02-24 07:19:10|318.74|317.04|318.7|317|318.8|317.1|318.7|317|9
1740381560000|2025-02-24 07:19:20|318.71|317.01|318.72|317.02|318.73|317.03|318.7|317|10
1740381570000|2025-02-24 07:19:30|318.74|317.04|318.75|317.05|318.75|317.05|318.72|317.02|7
1740381580000|2025-02-24 07:19:40|318.73|317.03|318.72|317.02|318.75|317.05|318.72|317.02|6
1740381590000|2025-02-24 07:19:50|318.73|317.03|318.65|316.95|318.74|317.04|318.64|316.94|11
1740381600000|2025-02-24 07:20:00|318.63|316.93|318.58|316.88|318.64|316.94|318.5|316.8|19
1740381610000|2025-02-24 07:20:10|318.6|316.9|318.54|316.84|318.64|316.94|318.52|316.82|17
1740381620000|2025-02-24 07:20:20|318.49|316.79|318.51|316.81|318.52|316.82|318.49|316.79|10
1740381630000|2025-02-24 07:20:30|318.49|316.79|318.54|316.84|318.54|316.84|318.47|316.77|7
1740381640000|2025-02-24 07:20:40|318.56|316.86|318.58|316.88|318.58|316.88|318.49|316.79|13
1740381650000|2025-02-24 07:20:50|318.62|316.92|318.59|316.89|318.64|316.94|318.59|316.89|10
1740381660000|2025-02-24 07:21:00|318.58|316.88|318.62|316.92|318.62|316.92|318.58|316.88|5
1740381670000|2025-02-24 07:21:10|318.61|316.91|318.73|317.03|318.73|317.03|318.6|316.9|12
1740381680000|2025-02-24 07:21:20|318.72|317.02|318.7|317|318.72|317.02|318.67|316.97|17
1740381690000|2025-02-24 07:21:30|318.69|316.99|318.65|316.95|318.71|317.01|318.65|316.95|17
1740381700000|2025-02-24 07:21:40|318.66|316.96|318.67|316.97|318.68|316.98|318.65|316.95|7
1740381710000|2025-02-24 07:21:50|318.68|316.98|318.66|316.96|318.68|316.98|318.64|316.94|6
1740381720000|2025-02-24 07:22:00|318.67|316.97|318.58|316.88|318.67|316.97|318.58|316.88|13
1740381730000|2025-02-24 07:22:10|318.6|316.9|318.62|316.92|318.65|316.95|318.54|316.84|14
1740381750000|2025-02-24 07:22:30|318.61|316.91|318.57|316.87|318.61|316.91|318.57|316.87|5
1740381760000|2025-02-24 07:22:40|318.52|316.82|318.49|316.79|318.52|316.82|318.49|316.79|2
1740381770000|2025-02-24 07:22:50|318.51|316.81|318.43|316.73|318.51|316.81|318.39|316.69|10
1740381780000|2025-02-24 07:23:00|318.41|316.71|318.45|316.75|318.47|316.77|318.41|316.71|10
1740381790000|2025-02-24 07:23:10|318.47|316.77|318.53|316.83|318.54|316.84|318.46|316.76|8
1740381800000|2025-02-24 07:23:20|318.48|316.78|318.39|316.69|318.48|316.78|318.39|316.69|8
1740381810000|2025-02-24 07:23:30|318.4|316.7|318.37|316.67|318.4|316.7|318.34|316.64|5
1740381820000|2025-02-24 07:23:40|318.32|316.62|318.3|316.6|318.35|316.65|318.3|316.6|6
1740381830000|2025-02-24 07:23:50|318.29|316.59|318.23|316.53|318.29|316.59|318.2|316.5|12
1740381840000|2025-02-24 07:24:00|318.22|316.52|318.27|316.57|318.28|316.58|318.22|316.52|9
1740381850000|2025-02-24 07:24:10|318.3|316.6|318.33|316.63|318.34|316.64|318.28|316.58|11
1740381860000|2025-02-24 07:24:20|318.32|316.62|318.33|316.63|318.33|316.63|318.31|316.61|5
1740381870000|2025-02-24 07:24:30|318.32|316.62|318.32|316.62|318.34|316.64|318.31|316.61|6
1740381880000|2025-02-24 07:24:40|318.33|316.63|318.44|316.74|318.44|316.74|318.33|316.63|9
1740381890000|2025-02-24 07:24:50|318.45|316.75|318.38|316.68|318.45|316.75|318.37|316.67|15
1740381900000|2025-02-24 07:25:00|318.36|316.66|318.37|316.67|318.37|316.67|318.31|316.61|9
1740381910000|2025-02-24 07:25:10|318.39|316.69|318.36|316.66|318.44|316.74|318.36|316.66|16
1740381920000|2025-02-24 07:25:20|318.32|316.62|318.27|316.57|318.32|316.62|318.24|316.54|6
1740381930000|2025-02-24 07:25:30|318.29|316.59|318.34|316.64|318.34|316.64|318.28|316.58|8
1740381940000|2025-02-24 07:25:40|318.33|316.63|318.32|316.62|318.34|316.64|318.32|316.62|5
1740381950000|2025-02-24 07:25:50|318.35|316.65|318.41|316.71|318.42|316.72|318.33|316.63|17
1740381960000|2025-02-24 07:26:00|318.37|316.67|318.43|316.73|318.43|316.73|318.36|316.66|14
1740381970000|2025-02-24 07:26:10|318.45|316.75|318.51|316.81|318.53|316.83|318.45|316.75|11
1740381990000|2025-02-24 07:26:30|318.53|316.83|318.53|316.83|318.55|316.85|318.52|316.82|8
1740382000000|2025-02-24 07:26:40|318.56|316.86|318.55|316.85|318.56|316.86|318.51|316.81|4
1740382010000|2025-02-24 07:26:50|318.54|316.84|318.53|316.83|318.55|316.85|318.52|316.82|6
1740382020000|2025-02-24 07:27:00|318.56|316.86|318.55|316.85|318.56|316.86|318.5|316.8|10
1740382030000|2025-02-24 07:27:10|318.57|316.87|318.59|316.89|318.62|316.92|318.57|316.87|9
1740382040000|2025-02-24 07:27:20|318.58|316.88|318.59|316.89|318.6|316.9|318.58|316.88|6
1740382050000|2025-02-24 07:27:30|318.6|316.9|318.63|316.93|318.64|316.94|318.58|316.88|12
1740382060000|2025-02-24 07:27:40|318.61|316.91|318.59|316.89|318.61|316.91|318.59|316.89|4
1740382070000|2025-02-24 07:27:50|318.6|316.9|318.63|316.93|318.63|316.93|318.59|316.89|8
1740382080000|2025-02-24 07:28:00|318.64|316.94|318.65|316.95|318.68|316.98|318.64|316.94|12
1740382090000|2025-02-24 07:28:10|318.62|316.92|318.62|316.92|318.64|316.94|318.61|316.91|12
1740382100000|2025-02-24 07:28:20|318.6|316.9|318.59|316.89|318.6|316.9|318.59|316.89|4
1740382110000|2025-02-24 07:28:30|318.6|316.9|318.63|316.93|318.63|316.93|318.6|316.9|8
1740382120000|2025-02-24 07:28:40|318.59|316.89|318.59|316.89|318.61|316.91|318.59|316.89|8
1740382130000|2025-02-24 07:28:50|318.58|316.88|318.45|316.75|318.58|316.88|318.43|316.73|13
1740382140000|2025-02-24 07:29:00|318.47|316.77|318.4|316.7|318.47|316.77|318.39|316.69|8
1740382150000|2025-02-24 07:29:10|318.41|316.71|318.45|316.75|318.46|316.76|318.4|316.7|15
1740382160000|2025-02-24 07:29:20|318.4|316.7|318.44|316.74|318.44|316.74|318.4|316.7|2
1740382170000|2025-02-24 07:29:30|318.4|316.7|318.42|316.72|318.43|316.73|318.4|316.7|5
1740382180000|2025-02-24 07:29:40|318.41|316.71|318.42|316.72|318.42|316.72|318.39|316.69|3
1740382200000|2025-02-24 07:30:00|318.44|316.74|318.42|316.72|318.44|316.74|318.4|316.7|9
1740382210000|2025-02-24 07:30:10|318.41|316.71|318.27|316.57|318.45|316.75|318.27|316.57|18
1740382220000|2025-02-24 07:30:20|318.26|316.56|318.13|316.43|318.29|316.59|318.11|316.41|16
1740382230000|2025-02-24 07:30:30|318.03|316.33|318.12|316.42|318.13|316.43|318|316.3|15
1740382240000|2025-02-24 07:30:40|318.14|316.44|318.09|316.39|318.14|316.44|318.08|316.38|15
1740382250000|2025-02-24 07:30:50|318.07|316.37|318.01|316.31|318.07|316.37|318|316.3|10
1740382260000|2025-02-24 07:31:00|318.03|316.33|318.03|316.33|318.07|316.37|318.01|316.31|17
1740382270000|2025-02-24 07:31:10|318.05|316.35|318.09|316.39|318.13|316.43|318.05|316.35|15
1740382280000|2025-02-24 07:31:20|318.1|316.4|318.11|316.41|318.13|316.43|318.09|316.39|14
1740382290000|2025-02-24 07:31:30|318.12|316.42|318.15|316.45|318.19|316.49|318.12|316.42|7
1740382300000|2025-02-24 07:31:40|318.16|316.46|318.16|316.46|318.18|316.48|318.15|316.45|5
1740382310000|2025-02-24 07:31:50|318.17|316.47|318.25|316.55|318.26|316.56|318.17|316.47|10
1740382320000|2025-02-24 07:32:00|318.27|316.57|318.33|316.63|318.33|316.63|318.26|316.56|6
1740382330000|2025-02-24 07:32:10|318.29|316.59|318.35|316.65|318.37|316.67|318.29|316.59|12
1740382340000|2025-02-24 07:32:20|318.36|316.66|318.41|316.71|318.44|316.74|318.36|316.66|15
1740382350000|2025-02-24 07:32:30|318.43|316.73|318.52|316.82|318.52|316.82|318.42|316.72|9
1740382360000|2025-02-24 07:32:40|318.53|316.83|318.55|316.85|318.55|316.85|318.51|316.81|8
1740382370000|2025-02-24 07:32:50|318.5|316.8|318.57|316.87|318.62|316.92|318.5|316.8|20
1740382380000|2025-02-24 07:33:00|318.58|316.88|318.62|316.92|318.62|316.92|318.58|316.88|3
1740382390000|2025-02-24 07:33:10|318.63|316.93|318.65|316.95|318.65|316.95|318.63|316.93|3
1740382400000|2025-02-24 07:33:20|318.62|316.92|318.63|316.93|318.63|316.93|318.62|316.92|2
1740382420000|2025-02-24 07:33:40|318.64|316.94|318.68|316.98|318.68|316.98|318.64|316.94|5
1740382430000|2025-02-24 07:33:50|318.69|316.99|318.78|317.08|318.78|317.08|318.66|316.96|7
1740382440000|2025-02-24 07:34:00|318.79|317.09|318.8|317.1|318.8|317.1|318.79|317.09|2
1740382450000|2025-02-24 07:34:10|318.77|317.07|318.73|317.03|318.78|317.08|318.73|317.03|4
1740382460000|2025-02-24 07:34:20|318.71|317.01|318.65|316.95|318.71|317.01|318.65|316.95|4
1740382470000|2025-02-24 07:34:30|318.66|316.96|318.62|316.92|318.67|316.97|318.62|316.92|4
1740382490000|2025-02-24 07:34:50|318.63|316.93|318.62|316.92|318.63|316.93|318.62|316.92|2
1740382500000|2025-02-24 07:35:00|318.63|316.93|318.71|317.01|318.71|317.01|318.62|316.92|6
1740382510000|2025-02-24 07:35:10|318.68|316.98|318.7|317|318.7|317|318.68|316.98|4
1740382520000|2025-02-24 07:35:20|318.71|317.01|318.71|317.01|318.73|317.03|318.7|317|5
1740382530000|2025-02-24 07:35:30|318.73|317.03|318.73|317.03|318.73|317.03|318.73|317.03|1
1740382550000|2025-02-24 07:35:50|318.71|317.01|318.7|317|318.71|317.01|318.7|317|2
1740382580000|2025-02-24 07:36:20|318.69|316.99|318.39|316.69|318.69|316.99|318.39|316.69|11
1740382590000|2025-02-24 07:36:30|318.42|316.72|318.39|316.69|318.44|316.74|318.37|316.67|11
1740382610000|2025-02-24 07:36:50|318.41|316.71|318.37|316.67|318.41|316.71|318.37|316.67|4
1740382620000|2025-02-24 07:37:00|318.36|316.66|318.54|316.84|318.54|316.84|318.36|316.66|19
1740382630000|2025-02-24 07:37:10|318.5|316.8|318.51|316.81|318.54|316.84|318.48|316.78|13
1740382640000|2025-02-24 07:37:20|318.5|316.8|318.38|316.68|318.55|316.85|318.38|316.68|19
1740382650000|2025-02-24 07:37:30|318.37|316.67|318.37|316.67|318.4|316.7|318.35|316.65|12
1740382660000|2025-02-24 07:37:40|318.36|316.66|318.39|316.69|318.39|316.69|318.36|316.66|2
1740382680000|2025-02-24 07:38:00|318.4|316.7|318.36|316.66|318.4|316.7|318.36|316.66|9
1740382690000|2025-02-24 07:38:10|318.37|316.67|318.38|316.68|318.4|316.7|318.36|316.66|9
1740382700000|2025-02-24 07:38:20|318.35|316.65|318.16|316.46|318.35|316.65|318.16|316.46|10
1740382710000|2025-02-24 07:38:30|318.15|316.45|318.15|316.45|318.17|316.47|318.14|316.44|6
1740382720000|2025-02-24 07:38:40|318.14|316.44|318.05|316.35|318.14|316.44|318.04|316.34|10
1740382730000|2025-02-24 07:38:50|318.07|316.37|318.1|316.4|318.12|316.42|318.07|316.37|10
1740382740000|2025-02-24 07:39:00|318.09|316.39|318.19|316.49|318.2|316.5|318.09|316.39|13
1740382750000|2025-02-24 07:39:10|318.21|316.51|318.2|316.5|318.23|316.53|318.18|316.48|7
1740382760000|2025-02-24 07:39:20|318.18|316.48|318.18|316.48|318.18|316.48|318.17|316.47|3
1740382770000|2025-02-24 07:39:30|318.17|316.47|318.16|316.46|318.21|316.51|318.16|316.46|9
1740382780000|2025-02-24 07:39:40|318.17|316.47|318.19|316.49|318.21|316.51|318.16|316.46|10
1740382790000|2025-02-24 07:39:50|318.15|316.45|318.19|316.49|318.19|316.49|318.13|316.43|3
1740382800000|2025-02-24 07:40:00|318.14|316.44|318.16|316.46|318.19|316.49|318.14|316.44|8
1740382810000|2025-02-24 07:40:10|318.17|316.47|318.32|316.62|318.35|316.65|318.17|316.47|24
1740382820000|2025-02-24 07:40:20|318.29|316.59|318.3|316.6|318.31|316.61|318.15|316.45|21
1740382830000|2025-02-24 07:40:30|318.32|316.62|318.29|316.59|318.36|316.66|318.29|316.59|14
1740382840000|2025-02-24 07:40:40|318.3|316.6|318.28|316.58|318.3|316.6|318.26|316.56|6
1740382850000|2025-02-24 07:40:50|318.27|316.57|318.28|316.58|318.3|316.6|318.27|316.57|8
1740382860000|2025-02-24 07:41:00|318.27|316.57|318.28|316.58|318.4|316.7|318.27|316.57|18
1740382870000|2025-02-24 07:41:10|318.27|316.57|318.42|316.72|318.42|316.72|318.27|316.57|14
1740382880000|2025-02-24 07:41:20|318.39|316.69|318.37|316.67|318.41|316.71|318.37|316.67|15
1740382890000|2025-02-24 07:41:30|318.4|316.7|318.35|316.65|318.4|316.7|318.35|316.65|2
1740382900000|2025-02-24 07:41:40|318.31|316.61|318.28|316.58|318.31|316.61|318.25|316.55|6
1740382910000|2025-02-24 07:41:50|318.25|316.55|318.19|316.49|318.25|316.55|318.17|316.47|5
1740382920000|2025-02-24 07:42:00|318.15|316.45|318.2|316.5|318.21|316.51|318.15|316.45|9
1740382930000|2025-02-24 07:42:10|318.21|316.51|318.19|316.49|318.25|316.55|318.18|316.48|15
1740382940000|2025-02-24 07:42:20|318.18|316.48|318.21|316.51|318.24|316.54|318.17|316.47|16
1740382950000|2025-02-24 07:42:30|318.2|316.5|318.19|316.49|318.22|316.52|318.18|316.48|7
1740382960000|2025-02-24 07:42:40|318.17|316.47|318.19|316.49|318.21|316.51|318.17|316.47|9
1740382970000|2025-02-24 07:42:50|318.22|316.52|318.19|316.49|318.22|316.52|318.17|316.47|10
1740382980000|2025-02-24 07:43:00|318.18|316.48|318.2|316.5|318.21|316.51|318.18|316.48|10
1740382990000|2025-02-24 07:43:10|318.16|316.46|318.1|316.4|318.18|316.48|318.1|316.4|5
1740383020000|2025-02-24 07:43:40|318.09|316.39|318.08|316.38|318.09|316.39|318.08|316.38|2
1740383050000|2025-02-24 07:44:10|318.1|316.4|318.1|316.4|318.1|316.4|318.1|316.4|1
1740383060000|2025-02-24 07:44:20|318.09|316.39|318.08|316.38|318.09|316.39|318.08|316.38|2
1740383070000|2025-02-24 07:44:30|318.07|316.37|317.89|316.19|318.07|316.37|317.89|316.19|3
1740383120000|2025-02-24 07:45:20|317.74|316.04|317.7|316|317.74|316.04|317.68|315.98|4
1740383130000|2025-02-24 07:45:30|317.65|315.95|317.67|315.97|317.67|315.97|317.61|315.91|10
1740383140000|2025-02-24 07:45:40|317.65|315.95|317.65|315.95|317.67|315.97|317.65|315.95|4
1740383150000|2025-02-24 07:45:50|317.68|315.98|317.68|315.98|317.71|316.01|317.68|315.98|7
1740383160000|2025-02-24 07:46:00|317.65|315.95|317.69|315.99|317.69|315.99|317.65|315.95|7
1740383170000|2025-02-24 07:46:10|317.7|316|317.8|316.1|317.81|316.11|317.7|316|11
1740383180000|2025-02-24 07:46:20|317.81|316.11|317.8|316.1|317.82|316.12|317.77|316.07|11
1740383190000|2025-02-24 07:46:30|317.83|316.13|317.84|316.14|317.84|316.14|317.8|316.1|5
1740383200000|2025-02-24 07:46:40|317.81|316.11|317.79|316.09|317.84|316.14|317.79|316.09|5
1740383210000|2025-02-24 07:46:50|317.8|316.1|317.81|316.11|317.85|316.15|317.8|316.1|5
1740383220000|2025-02-24 07:47:00|317.85|316.15|317.82|316.12|317.96|316.26|317.77|316.07|25
1740383230000|2025-02-24 07:47:10|317.81|316.11|317.8|316.1|317.83|316.13|317.78|316.08|13
1740383240000|2025-02-24 07:47:20|317.76|316.06|317.67|315.97|317.78|316.08|317.67|315.97|7
1740383250000|2025-02-24 07:47:30|317.69|315.99|317.83|316.13|317.85|316.15|317.69|315.99|17
1740383260000|2025-02-24 07:47:40|317.79|316.09|317.8|316.1|317.82|316.12|317.79|316.09|8
1740383280000|2025-02-24 07:48:00|317.81|316.11|317.9|316.2|317.93|316.23|317.81|316.11|14
1740383290000|2025-02-24 07:48:10|317.85|316.15|317.8|316.1|317.85|316.15|317.76|316.06|6
1740383300000|2025-02-24 07:48:20|317.81|316.11|317.8|316.1|317.82|316.12|317.75|316.05|9
1740383310000|2025-02-24 07:48:30|317.81|316.11|317.84|316.14|317.86|316.16|317.79|316.09|15
1740383320000|2025-02-24 07:48:40|317.85|316.15|317.87|316.17|317.9|316.2|317.85|316.15|9
1740383330000|2025-02-24 07:48:50|317.88|316.18|317.87|316.17|317.88|316.18|317.85|316.15|6
1740383340000|2025-02-24 07:49:00|317.88|316.18|317.82|316.12|317.9|316.2|317.82|316.12|9
1740383350000|2025-02-24 07:49:10|317.78|316.08|317.8|316.1|317.8|316.1|317.77|316.07|3
1740383360000|2025-02-24 07:49:20|317.75|316.05|317.79|316.09|317.79|316.09|317.75|316.05|2
1740383370000|2025-02-24 07:49:30|317.76|316.06|317.77|316.07|317.79|316.09|317.76|316.06|5
1740383380000|2025-02-24 07:49:40|317.8|316.1|317.8|316.1|317.8|316.1|317.8|316.1|1
1740383390000|2025-02-24 07:49:50|317.82|316.12|317.9|316.2|317.93|316.23|317.81|316.11|13
1740383400000|2025-02-24 07:50:00|317.88|316.18|317.88|316.18|317.9|316.2|317.86|316.16|4
1740383410000|2025-02-24 07:50:10|317.85|316.15|317.82|316.12|317.85|316.15|317.78|316.08|8
1740383420000|2025-02-24 07:50:20|317.76|316.06|317.79|316.09|317.82|316.12|317.76|316.06|5
1740383430000|2025-02-24 07:50:30|317.8|316.1|317.8|316.1|317.81|316.11|317.78|316.08|7
1740383440000|2025-02-24 07:50:40|317.77|316.07|317.8|316.1|317.8|316.1|317.75|316.05|6
1740383450000|2025-02-24 07:50:50|317.76|316.06|317.77|316.07|317.79|316.09|317.75|316.05|4
1740383460000|2025-02-24 07:51:00|317.76|316.06|317.7|316|317.79|316.09|317.68|315.98|10
1740383470000|2025-02-24 07:51:10|317.72|316.02|317.8|316.1|317.82|316.12|317.7|316|15
1740383480000|2025-02-24 07:51:20|317.77|316.07|317.8|316.1|317.8|316.1|317.77|316.07|5
1740383510000|2025-02-24 07:51:50|317.81|316.11|317.79|316.09|317.82|316.12|317.77|316.07|4
1740383520000|2025-02-24 07:52:00|317.82|316.12|317.82|316.12|317.82|316.12|317.82|316.12|1
1740383530000|2025-02-24 07:52:10|317.83|316.13|317.83|316.13|317.83|316.13|317.83|316.13|1
1740383540000|2025-02-24 07:52:20|317.85|316.15|318|316.3|318.01|316.31|317.82|316.12|9
1740383550000|2025-02-24 07:52:30|317.99|316.29|318|316.3|318|316.3|317.99|316.29|2
1740383560000|2025-02-24 07:52:40|318.01|316.31|318.03|316.33|318.03|316.33|318|316.3|5
1740383570000|2025-02-24 07:52:50|317.99|316.29|318.03|316.33|318.03|316.33|317.98|316.28|9
1740383580000|2025-02-24 07:53:00|318.05|316.35|318.13|316.43|318.13|316.43|318.03|316.33|8
1740383590000|2025-02-24 07:53:10|318.14|316.44|318.13|316.43|318.15|316.45|318.13|316.43|3
1740383600000|2025-02-24 07:53:20|318.14|316.44|318.13|316.43|318.15|316.45|318.13|316.43|7
1740383630000|2025-02-24 07:53:50|318.07|316.37|318.11|316.41|318.11|316.41|318.07|316.37|2
1740383640000|2025-02-24 07:54:00|318.12|316.42|318.1|316.4|318.13|316.43|318.07|316.37|6
1740383650000|2025-02-24 07:54:10|318.12|316.42|318.09|316.39|318.12|316.42|318.06|316.36|4
1740383660000|2025-02-24 07:54:20|318.12|316.42|318.13|316.43|318.13|316.43|318.1|316.4|5
1740383700000|2025-02-24 07:55:00|318.15|316.45|318.18|316.48|318.18|316.48|318.15|316.45|2
1740383790000|2025-02-24 07:56:30|318.15|316.45|318.16|316.46|318.16|316.46|318.15|316.45|2
1740383800000|2025-02-24 07:56:40|318.18|316.48|318.18|316.48|318.18|316.48|318.18|316.48|1
1740383880000|2025-02-24 07:58:00|318.19|316.49|318.19|316.49|318.2|316.5|318.19|316.49|3
1740383890000|2025-02-24 07:58:10|318.2|316.5|318.21|316.51|318.21|316.51|318.19|316.49|5
1740383900000|2025-02-24 07:58:20|318.2|316.5|318.18|316.48|318.21|316.51|318.18|316.48|5
1740383950000|2025-02-24 07:59:10|318.04|316.34|317.95|316.25|318.04|316.34|317.94|316.24|6
1740383960000|2025-02-24 07:59:20|317.96|316.26|317.97|316.27|317.99|316.29|317.95|316.25|12
1740383970000|2025-02-24 07:59:30|317.99|316.29|317.99|316.29|317.99|316.29|317.96|316.26|6
1740384000000|2025-02-24 08:00:00|317.95|316.25|317.85|316.15|318.01|316.31|317.85|316.15|20
1740384010000|2025-02-24 08:00:10|317.84|316.14|317.84|316.14|317.89|316.19|317.84|316.14|6
1740384030000|2025-02-24 08:00:30|317.83|316.13|317.83|316.13|317.83|316.13|317.83|316.13|1
1740384040000|2025-02-24 08:00:40|317.82|316.12|317.84|316.14|317.84|316.14|317.82|316.12|2
1740384050000|2025-02-24 08:00:50|317.83|316.13|317.83|316.13|317.83|316.13|317.83|316.13|1
1740384060000|2025-02-24 08:01:00|317.82|316.12|317.82|316.12|317.82|316.12|317.82|316.12|1
1740384070000|2025-02-24 08:01:10|317.83|316.13|317.83|316.13|317.83|316.13|317.83|316.13|1
1740384080000|2025-02-24 08:01:20|317.84|316.14|317.59|315.89|317.84|316.14|317.56|315.86|4
1740384090000|2025-02-24 08:01:30|317.62|315.92|317.65|315.95|317.65|315.95|317.6|315.9|12
1740384100000|2025-02-24 08:01:40|317.62|315.92|317.59|315.89|317.62|315.92|317.54|315.84|13
1740384110000|2025-02-24 08:01:50|317.56|315.86|317.47|315.77|317.59|315.89|317.46|315.76|17
1740384120000|2025-02-24 08:02:00|317.48|315.78|317.48|315.78|317.49|315.79|317.45|315.75|11
1740384130000|2025-02-24 08:02:10|317.46|315.76|317.5|315.8|317.5|315.8|317.46|315.76|4
1740384150000|2025-02-24 08:02:30|317.48|315.78|317.38|315.68|317.5|315.8|317.38|315.68|15
1740384160000|2025-02-24 08:02:40|317.39|315.69|317.39|315.69|317.41|315.71|317.39|315.69|4
1740384170000|2025-02-24 08:02:50|317.38|315.68|317.41|315.71|317.41|315.71|317.38|315.68|7
1740384180000|2025-02-24 08:03:00|317.39|315.69|317.39|315.69|317.41|315.71|317.37|315.67|11
1740384190000|2025-02-24 08:03:10|317.38|315.68|317.29|315.59|317.38|315.68|317.28|315.58|9
1740384200000|2025-02-24 08:03:20|317.3|315.6|317.3|315.6|317.3|315.6|317.25|315.55|13
1740384210000|2025-02-24 08:03:30|317.31|315.61|317.29|315.59|317.34|315.64|317.27|315.57|6
1740384220000|2025-02-24 08:03:40|317.31|315.61|317.29|315.59|317.31|315.61|317.27|315.57|20
1740384230000|2025-02-24 08:03:50|317.3|315.6|317.37|315.67|317.38|315.68|317.29|315.59|8
1740384240000|2025-02-24 08:04:00|317.31|315.61|317.3|315.6|317.34|315.64|317.28|315.58|14
1740384250000|2025-02-24 08:04:10|317.31|315.61|317.58|315.88|317.61|315.91|317.31|315.61|18
1740384260000|2025-02-24 08:04:20|317.62|315.92|317.69|315.99|317.72|316.02|317.58|315.88|21
1740384270000|2025-02-24 08:04:30|317.68|315.98|317.69|315.99|317.71|316.01|317.66|315.96|9
1740384280000|2025-02-24 08:04:40|317.66|315.96|317.68|315.98|317.7|316|317.65|315.95|4
1740384290000|2025-02-24 08:04:50|317.7|316|317.76|316.06|317.76|316.06|317.68|315.98|7
1740384300000|2025-02-24 08:05:00|317.71|316.01|317.58|315.88|317.76|316.06|317.55|315.85|19
1740384310000|2025-02-24 08:05:10|317.57|315.87|317.47|315.77|317.59|315.89|317.47|315.77|26
1740384320000|2025-02-24 08:05:20|317.48|315.78|317.45|315.75|317.48|315.78|317.44|315.74|7
1740384330000|2025-02-24 08:05:30|317.48|315.78|317.28|315.58|317.48|315.78|317.28|315.58|16
1740384340000|2025-02-24 08:05:40|317.26|315.56|317.32|315.62|317.32|315.62|317.26|315.56|17
1740384350000|2025-02-24 08:05:50|317.28|315.58|317.3|315.6|317.31|315.61|317.28|315.58|13
1740384360000|2025-02-24 08:06:00|317.32|315.62|317.21|315.51|317.32|315.62|317.19|315.49|16
1740384370000|2025-02-24 08:06:10|317.17|315.47|317.18|315.48|317.2|315.5|317.17|315.47|11
1740384380000|2025-02-24 08:06:20|317.2|315.5|317.18|315.48|317.2|315.5|317.17|315.47|6
1740384390000|2025-02-24 08:06:30|317.17|315.47|316.9|315.2|317.19|315.49|316.9|315.2|17
1740384400000|2025-02-24 08:06:40|316.91|315.21|316.79|315.09|316.97|315.27|316.75|315.05|19
1740384410000|2025-02-24 08:06:50|316.75|315.05|316.68|314.98|316.79|315.09|316.68|314.98|13
1740384420000|2025-02-24 08:07:00|316.69|314.99|316.68|314.98|316.69|314.99|316.58|314.88|16
1740384430000|2025-02-24 08:07:10|316.65|314.95|316.9|315.2|316.9|315.2|316.58|314.88|24
1740384440000|2025-02-24 08:07:20|316.86|315.16|317.12|315.42|317.12|315.42|316.86|315.16|22
1740384450000|2025-02-24 08:07:30|317.08|315.38|317.15|315.45|317.2|315.5|317.06|315.36|18
1740384460000|2025-02-24 08:07:40|317.19|315.49|317.08|315.38|317.19|315.49|317.06|315.36|8
1740384470000|2025-02-24 08:07:50|317.05|315.35|317|315.3|317.07|315.37|316.87|315.17|16
1740384480000|2025-02-24 08:08:00|316.94|315.24|316.9|315.2|317.08|315.38|316.9|315.2|23
1740384490000|2025-02-24 08:08:10|316.89|315.19|316.88|315.18|316.9|315.2|316.86|315.16|11
1740384500000|2025-02-24 08:08:20|316.85|315.15|316.97|315.27|317.01|315.31|316.77|315.07|24
1740384510000|2025-02-24 08:08:30|317|315.3|316.98|315.28|317.01|315.31|316.94|315.24|14
1740384520000|2025-02-24 08:08:40|316.95|315.25|316.79|315.09|316.97|315.27|316.74|315.04|15
1740384530000|2025-02-24 08:08:50|316.75|315.05|316.84|315.14|316.84|315.14|316.75|315.05|15
1740384540000|2025-02-24 08:09:00|316.83|315.13|316.79|315.09|316.84|315.14|316.76|315.06|11
1740384550000|2025-02-24 08:09:10|316.76|315.06|316.83|315.13|316.84|315.14|316.76|315.06|16
1740384560000|2025-02-24 08:09:20|316.81|315.11|316.68|314.98|316.81|315.11|316.68|314.98|17
1740384570000|2025-02-24 08:09:30|316.69|314.99|316.67|314.97|316.72|315.02|316.67|314.97|15
1740384580000|2025-02-24 08:09:40|316.69|314.99|316.68|314.98|316.7|315|316.65|314.95|10
1740384590000|2025-02-24 08:09:50|316.67|314.97|316.66|314.96|316.7|315|316.66|314.96|8
1740384600000|2025-02-24 08:10:00|316.67|314.97|316.78|315.08|316.82|315.12|316.62|314.92|17
1740384610000|2025-02-24 08:10:10|316.8|315.1|316.82|315.12|316.89|315.19|316.69|314.99|17
1740384620000|2025-02-24 08:10:20|316.79|315.09|316.72|315.02|316.79|315.09|316.71|315.01|7
1740384630000|2025-02-24 08:10:30|316.73|315.03|316.96|315.26|316.96|315.26|316.72|315.02|17
1740384640000|2025-02-24 08:10:40|317.13|315.43|317.13|315.43|317.13|315.43|317.12|315.42|3
1740384680000|2025-02-24 08:11:20|317.06|315.36|317.04|315.34|317.06|315.36|317.03|315.33|6
1740384690000|2025-02-24 08:11:30|317.03|315.33|317.08|315.38|317.08|315.38|317.03|315.33|17
1740384700000|2025-02-24 08:11:40|317.07|315.37|317.12|315.42|317.13|315.43|317.07|315.37|11
1740384710000|2025-02-24 08:11:50|317.13|315.43|317.14|315.44|317.14|315.44|317.12|315.42|4
1740384720000|2025-02-24 08:12:00|317.13|315.43|317.13|315.43|317.13|315.43|317.05|315.35|7
1740384730000|2025-02-24 08:12:10|317.12|315.42|317.16|315.46|317.16|315.46|317.12|315.42|5
1740384740000|2025-02-24 08:12:20|317.17|315.47|317.18|315.48|317.19|315.49|317.16|315.46|7
1740384750000|2025-02-24 08:12:30|317.19|315.49|317.18|315.48|317.19|315.49|317.18|315.48|6
1740384760000|2025-02-24 08:12:40|317.13|315.43|317.14|315.44|317.14|315.44|317.13|315.43|4
1740384770000|2025-02-24 08:12:50|317.13|315.43|317.13|315.43|317.13|315.43|317.13|315.43|1
1740384780000|2025-02-24 08:13:00|317.12|315.42|317.07|315.37|317.13|315.43|317.05|315.35|6
1740384790000|2025-02-24 08:13:10|317.08|315.38|317.02|315.32|317.08|315.38|317.02|315.32|6
1740384800000|2025-02-24 08:13:20|317.03|315.33|317.07|315.37|317.07|315.37|317.03|315.33|5
1740384810000|2025-02-24 08:13:30|317.08|315.38|317.06|315.36|317.08|315.38|317.06|315.36|3
1740384820000|2025-02-24 08:13:40|317.05|315.35|317.04|315.34|317.07|315.37|317.03|315.33|7
1740384830000|2025-02-24 08:13:50|317.05|315.35|317.05|315.35|317.08|315.38|317.04|315.34|13
1740384840000|2025-02-24 08:14:00|317.02|315.32|317.06|315.36|317.08|315.38|317.02|315.32|14
1740384850000|2025-02-24 08:14:10|317.07|315.37|317.08|315.38|317.08|315.38|317.05|315.35|10
1740384860000|2025-02-24 08:14:20|317.06|315.36|317.02|315.32|317.06|315.36|317|315.3|8
1740384870000|2025-02-24 08:14:30|317.03|315.33|317.04|315.34|317.04|315.34|317.03|315.33|2
1740384880000|2025-02-24 08:14:40|317.05|315.35|317.01|315.31|317.05|315.35|317.01|315.31|3
1740384890000|2025-02-24 08:14:50|317.03|315.33|317.03|315.33|317.03|315.33|317.02|315.32|3
1740384900000|2025-02-24 08:15:00|317.01|315.31|317|315.3|317.02|315.32|316.92|315.22|15
1740384910000|2025-02-24 08:15:10|316.96|315.26|316.84|315.14|316.96|315.26|316.84|315.14|12
1740384920000|2025-02-24 08:15:20|316.83|315.13|316.82|315.12|316.83|315.13|316.81|315.11|3
1740384930000|2025-02-24 08:15:30|316.83|315.13|316.74|315.04|316.83|315.13|316.71|315.01|9
1740384940000|2025-02-24 08:15:40|316.76|315.06|316.75|315.05|316.84|315.14|316.75|315.05|11
1740384950000|2025-02-24 08:15:50|316.76|315.06|316.75|315.05|316.76|315.06|316.75|315.05|2
1740384960000|2025-02-24 08:16:00|316.77|315.07|316.79|315.09|316.79|315.09|316.77|315.07|2
1740384970000|2025-02-24 08:16:10|316.78|315.08|316.76|315.06|316.78|315.08|316.76|315.06|3
1740384980000|2025-02-24 08:16:20|316.75|315.05|316.76|315.06|316.76|315.06|316.75|315.05|2
1740384990000|2025-02-24 08:16:30|316.77|315.07|316.77|315.07|316.78|315.08|316.77|315.07|3
1740385010000|2025-02-24 08:16:50|316.79|315.09|316.76|315.06|316.79|315.09|316.74|315.04|11
1740385020000|2025-02-24 08:17:00|316.78|315.08|316.74|315.04|316.78|315.08|316.73|315.03|8
1740385030000|2025-02-24 08:17:10|316.75|315.05|316.76|315.06|316.76|315.06|316.63|314.93|8
1740385040000|2025-02-24 08:17:20|316.75|315.05|316.82|315.12|316.83|315.13|316.7|315|18
1740385060000|2025-02-24 08:17:40|316.84|315.14|316.89|315.19|316.89|315.19|316.84|315.14|4
1740385070000|2025-02-24 08:17:50|316.9|315.2|316.9|315.2|316.9|315.2|316.9|315.2|1
1740385080000|2025-02-24 08:18:00|316.88|315.18|316.82|315.12|316.9|315.2|316.82|315.12|8
1740385090000|2025-02-24 08:18:10|316.83|315.13|316.56|314.86|316.83|315.13|316.55|314.85|19
1740385100000|2025-02-24 08:18:20|316.55|314.85|316.42|314.72|316.55|314.85|316.42|314.72|9
1740385110000|2025-02-24 08:18:30|316.43|314.73|316.42|314.72|316.43|314.73|316.42|314.72|2
1740385120000|2025-02-24 08:18:40|316.41|314.71|316.33|314.63|316.41|314.71|316.33|314.63|4
1740385130000|2025-02-24 08:18:50|316.34|314.64|316.4|314.7|316.4|314.7|316.33|314.63|4
1740385140000|2025-02-24 08:19:00|316.44|314.74|316.5|314.8|316.5|314.8|316.44|314.74|9
1740385150000|2025-02-24 08:19:10|316.48|314.78|316.3|314.6|316.48|314.78|316.27|314.57|13
1740385170000|2025-02-24 08:19:30|316.29|314.59|316.29|314.59|316.4|314.7|316.27|314.57|14
1740385180000|2025-02-24 08:19:40|316.34|314.64|316.28|314.58|316.35|314.65|316.28|314.58|10
1740385190000|2025-02-24 08:19:50|316.23|314.53|316.24|314.54|316.28|314.58|316.23|314.53|8
1740385200000|2025-02-24 08:20:00|316.26|314.56|316.19|314.49|316.26|314.56|316.18|314.48|6
1740385210000|2025-02-24 08:20:10|316.18|314.48|316.1|314.4|316.2|314.5|316.1|314.4|10
1740385220000|2025-02-24 08:20:20|316.13|314.43|316.29|314.59|316.29|314.59|316.07|314.37|16
1740385230000|2025-02-24 08:20:30|316.32|314.62|316.4|314.7|316.43|314.73|316.32|314.62|7
1740385240000|2025-02-24 08:20:40|316.37|314.67|316.39|314.69|316.39|314.69|316.36|314.66|5
1740385250000|2025-02-24 08:20:50|316.3|314.6|316.34|314.64|316.34|314.64|316.28|314.58|7
1740385260000|2025-02-24 08:21:00|316.38|314.68|316.5|314.8|316.58|314.88|316.38|314.68|13
1740385270000|2025-02-24 08:21:10|316.44|314.74|316.31|314.61|316.44|314.74|316.31|314.61|8
1740385280000|2025-02-24 08:21:20|316.34|314.64|316.31|314.61|316.41|314.71|316.29|314.59|13
1740385290000|2025-02-24 08:21:30|316.34|314.64|316.39|314.69|316.39|314.69|316.34|314.64|3
1740385300000|2025-02-24 08:21:40|316.35|314.65|316.3|314.6|316.35|314.65|316.3|314.6|7
1740385310000|2025-02-24 08:21:50|316.32|314.62|316.21|314.51|316.32|314.62|316.21|314.51|7
1740385320000|2025-02-24 08:22:00|316.22|314.52|316.19|314.49|316.29|314.59|316.17|314.47|10
1740385330000|2025-02-24 08:22:10|316.2|314.5|316.3|314.6|316.3|314.6|316.2|314.5|7
1740385340000|2025-02-24 08:22:20|316.31|314.61|316.4|314.7|316.4|314.7|316.31|314.61|4
1740385350000|2025-02-24 08:22:30|316.41|314.71|316.41|314.71|316.41|314.71|316.41|314.71|1
1740385360000|2025-02-24 08:22:40|316.43|314.73|316.3|314.6|316.45|314.75|316.3|314.6|10
1740385370000|2025-02-24 08:22:50|316.26|314.56|316.22|314.52|316.29|314.59|316.2|314.5|8
1740385380000|2025-02-24 08:23:00|316.17|314.47|316.07|314.37|316.2|314.5|316|314.3|22
1740385390000|2025-02-24 08:23:10|316.04|314.34|315.92|314.22|316.04|314.34|315.92|314.22|5
1740385400000|2025-02-24 08:23:20|316|314.3|315.83|314.13|316|314.3|315.83|314.13|7
1740385410000|2025-02-24 08:23:30|315.77|314.07|315.41|313.71|315.83|314.13|315.41|313.71|15
1740385420000|2025-02-24 08:23:40|315.4|313.7|315.3|313.6|315.4|313.7|315.26|313.56|16
1740385430000|2025-02-24 08:23:50|315.28|313.58|315.26|313.56|315.28|313.58|315.26|313.56|9
1740385450000|2025-02-24 08:24:10|315.28|313.58|315.3|313.6|315.3|313.6|315.26|313.56|6
1740385460000|2025-02-24 08:24:20|315.34|313.64|315.4|313.7|315.4|313.7|315.34|313.64|6
1740385470000|2025-02-24 08:24:30|315.41|313.71|315.41|313.71|315.53|313.83|315.4|313.7|20
1740385480000|2025-02-24 08:24:40|315.42|313.72|315.29|313.59|315.46|313.76|315.28|313.58|22
1740385490000|2025-02-24 08:24:50|315.28|313.58|315.26|313.56|315.3|313.6|315.26|313.56|4
1740385500000|2025-02-24 08:25:00|315.28|313.58|315.36|313.66|315.38|313.68|315.28|313.58|13
1740385510000|2025-02-24 08:25:10|315.34|313.64|315.32|313.62|315.38|313.68|315.3|313.6|10
1740385520000|2025-02-24 08:25:20|315.35|313.65|315.41|313.71|315.41|313.71|315.32|313.62|5
1740385530000|2025-02-24 08:25:30|315.34|313.64|315.29|313.59|315.35|313.65|315.28|313.58|9
1740385540000|2025-02-24 08:25:40|315.27|313.57|315.26|313.56|315.29|313.59|315.26|313.56|4
1740385550000|2025-02-24 08:25:50|315.11|313.41|314.92|313.22|315.11|313.41|314.89|313.19|13
1740385560000|2025-02-24 08:26:00|314.87|313.17|314.65|312.95|314.87|313.17|314.61|312.91|18
1740385570000|2025-02-24 08:26:10|314.62|312.92|314.26|312.56|314.66|312.96|314.26|312.56|23
1740385580000|2025-02-24 08:26:20|314.32|312.62|314.22|312.52|314.32|312.62|314.22|312.52|2
1740385590000|2025-02-24 08:26:30|314.24|312.54|314.28|312.58|314.29|312.59|314.22|312.52|8
1740385600000|2025-02-24 08:26:40|314.26|312.56|314.39|312.69|314.39|312.69|314.25|312.55|16
1740385610000|2025-02-24 08:26:50|314.31|312.61|314.24|312.54|314.39|312.69|314.24|312.54|13
1740385620000|2025-02-24 08:27:00|314.25|312.55|314.22|312.52|314.4|312.7|314.22|312.52|21
1740385640000|2025-02-24 08:27:20|314.08|312.38|314.03|312.33|314.08|312.38|313.98|312.28|13
1740385650000|2025-02-24 08:27:30|314.02|312.32|314.05|312.35|314.07|312.37|313.96|312.26|12
1740385660000|2025-02-24 08:27:40|314.04|312.34|314.13|312.43|314.13|312.43|314.01|312.31|23
1740385670000|2025-02-24 08:27:50|314.22|312.52|314.3|312.6|314.34|312.64|314.15|312.45|21
1740385680000|2025-02-24 08:28:00|314.27|312.57|314.38|312.68|314.39|312.69|314.27|312.57|15
1740385690000|2025-02-24 08:28:10|314.37|312.67|314.27|312.57|314.39|312.69|314.27|312.57|6
1740385700000|2025-02-24 08:28:20|314.32|312.62|314.31|312.61|314.35|312.65|314.31|312.61|3
1740385710000|2025-02-24 08:28:30|314.35|312.65|314.27|312.57|314.37|312.67|314.27|312.57|15
1740385720000|2025-02-24 08:28:40|314.28|312.58|314.37|312.67|314.4|312.7|314.28|312.58|14
1740385730000|2025-02-24 08:28:50|314.33|312.63|314.3|312.6|314.36|312.66|314.22|312.52|17
1740385740000|2025-02-24 08:29:00|314.27|312.57|314.19|312.49|314.29|312.59|314.19|312.49|13
1740385760000|2025-02-24 08:29:20|314.09|312.39|314.02|312.32|314.09|312.39|314|312.3|7
1740385770000|2025-02-24 08:29:30|314.01|312.31|314.08|312.38|314.08|312.38|313.98|312.28|14
1740385780000|2025-02-24 08:29:40|314.16|312.46|313.96|312.26|314.27|312.57|313.96|312.26|26
1740385790000|2025-02-24 08:29:50|314|312.3|314|312.3|314|312.3|314|312.3|1
1740385800000|2025-02-24 08:30:00|313.99|312.29|314.04|312.34|314.09|312.39|313.98|312.28|19
1740385810000|2025-02-24 08:30:10|314.09|312.39|314.42|312.72|314.48|312.78|314.09|312.39|19
1740385820000|2025-02-24 08:30:20|314.39|312.69|314.28|312.58|314.46|312.76|314.16|312.46|24
1740385830000|2025-02-24 08:30:30|314.25|312.55|314.14|312.44|314.34|312.64|314.14|312.44|11
1740385840000|2025-02-24 08:30:40|314.15|312.45|313.96|312.26|314.15|312.45|313.96|312.26|10
1740385850000|2025-02-24 08:30:50|313.82|312.12|313.64|311.94|313.82|312.12|313.55|311.85|11
1740385860000|2025-02-24 08:31:00|313.61|311.91|313.55|311.85|313.65|311.95|313.53|311.83|16
1740385870000|2025-02-24 08:31:10|313.56|311.86|313.71|312.01|313.74|312.04|313.56|311.86|21
1740385890000|2025-02-24 08:31:30|313.73|312.03|313.95|312.25|313.95|312.25|313.73|312.03|14
1740385900000|2025-02-24 08:31:40|313.96|312.26|313.97|312.27|313.97|312.27|313.96|312.26|2
1740385910000|2025-02-24 08:31:50|313.98|312.28|314.04|312.34|314.04|312.34|313.98|312.28|7
1740385920000|2025-02-24 08:32:00|314.05|312.35|314.22|312.52|314.22|312.52|314.05|312.35|11
1740385930000|2025-02-24 08:32:10|314.23|312.53|314.17|312.47|314.24|312.54|314.15|312.45|8
1740385940000|2025-02-24 08:32:20|314.18|312.48|314.15|312.45|314.19|312.49|314.15|312.45|6
1740385950000|2025-02-24 08:32:30|314.11|312.41|314.03|312.33|314.11|312.41|313.86|312.16|20
1740385960000|2025-02-24 08:32:40|314.07|312.37|314.15|312.45|314.15|312.45|314.07|312.37|3
1740385970000|2025-02-24 08:32:50|314.16|312.46|314.17|312.47|314.18|312.48|314.15|312.45|5
1740385980000|2025-02-24 08:33:00|314.15|312.45|314.16|312.46|314.16|312.46|314.11|312.41|6
1740385990000|2025-02-24 08:33:10|314.17|312.47|314.18|312.48|314.19|312.49|314.15|312.45|8
1740386000000|2025-02-24 08:33:20|314.19|312.49|314.15|312.45|314.2|312.5|314.15|312.45|5
1740386010000|2025-02-24 08:33:30|314.12|312.42|314.12|312.42|314.14|312.44|314.12|312.42|3
1740386020000|2025-02-24 08:33:40|314.13|312.43|314.16|312.46|314.16|312.46|314.13|312.43|4
1740386030000|2025-02-24 08:33:50|314.17|312.47|314.36|312.66|314.47|312.77|314.17|312.47|12
1740386040000|2025-02-24 08:34:00|314.42|312.72|314.48|312.78|314.48|312.78|314.42|312.72|6
1740386050000|2025-02-24 08:34:10|314.41|312.71|314.23|312.53|314.44|312.74|314.23|312.53|11
1740386060000|2025-02-24 08:34:20|314.19|312.49|314.07|312.37|314.21|312.51|314.05|312.35|12
1740386070000|2025-02-24 08:34:30|314.03|312.33|313.99|312.29|314.06|312.36|313.98|312.28|12
1740386080000|2025-02-24 08:34:40|313.91|312.21|313.94|312.24|313.94|312.24|313.78|312.08|12
1740386090000|2025-02-24 08:34:50|313.97|312.27|314.12|312.42|314.12|312.42|313.97|312.27|12
1740386100000|2025-02-24 08:35:00|314.13|312.43|314.2|312.5|314.33|312.63|314.07|312.37|24
1740386110000|2025-02-24 08:35:10|314.21|312.51|314.41|312.71|314.43|312.73|314.21|312.51|26
1740386120000|2025-02-24 08:35:20|314.4|312.7|314.33|312.63|314.43|312.73|314.2|312.5|19
1740386130000|2025-02-24 08:35:30|314.29|312.59|314.48|312.78|314.48|312.78|314.29|312.59|8
1740386140000|2025-02-24 08:35:40|314.39|312.69|314.31|312.61|314.39|312.69|314.26|312.56|15
1740386150000|2025-02-24 08:35:50|314.36|312.66|314.3|312.6|314.36|312.66|314.24|312.54|5
1740386160000|2025-02-24 08:36:00|314.21|312.51|314.1|312.4|314.21|312.51|313.99|312.29|18
1740386170000|2025-02-24 08:36:10|314.12|312.42|314.23|312.53|314.25|312.55|314.12|312.42|14
1740386180000|2025-02-24 08:36:20|314.27|312.57|314.4|312.7|314.42|312.72|314.27|312.57|18
1740386190000|2025-02-24 08:36:30|314.33|312.63|314.4|312.7|314.4|312.7|314.32|312.62|6
1740386200000|2025-02-24 08:36:40|314.42|312.72|314.48|312.78|314.48|312.78|314.35|312.65|12
1740386210000|2025-02-24 08:36:50|314.4|312.7|314.48|312.78|314.48|312.78|314.4|312.7|10
1740386220000|2025-02-24 08:37:00|314.5|312.8|314.69|312.99|314.69|312.99|314.5|312.8|7
1740386230000|2025-02-24 08:37:10|314.7|313|315.02|313.32|315.03|313.33|314.7|313|18
1740386240000|2025-02-24 08:37:20|315.04|313.34|315.02|313.32|315.12|313.42|314.99|313.29|10
1740386250000|2025-02-24 08:37:30|314.95|313.25|314.81|313.11|314.95|313.25|314.74|313.04|14
1740386260000|2025-02-24 08:37:40|314.82|313.12|314.87|313.17|314.87|313.17|314.82|313.12|3
1740386270000|2025-02-24 08:37:50|314.86|313.16|314.8|313.1|314.86|313.16|314.79|313.09|11
1740386280000|2025-02-24 08:38:00|314.89|313.19|315.01|313.31|315.03|313.33|314.89|313.19|8
1740386290000|2025-02-24 08:38:10|315.03|313.33|314.84|313.14|315.09|313.39|314.84|313.14|20
1740386300000|2025-02-24 08:38:20|314.77|313.07|314.93|313.23|314.95|313.25|314.77|313.07|12
1740386310000|2025-02-24 08:38:30|314.87|313.17|314.67|312.97|314.9|313.2|314.67|312.97|7
1740386320000|2025-02-24 08:38:40|314.6|312.9|314.45|312.75|314.61|312.91|314.41|312.71|14
1740386330000|2025-02-24 08:38:50|314.38|312.68|314.42|312.72|314.42|312.72|314.38|312.68|2
1740386340000|2025-02-24 08:39:00|314.33|312.63|314.2|312.5|314.33|312.63|314.2|312.5|5
1740386350000|2025-02-24 08:39:10|314.16|312.46|314.15|312.45|314.18|312.48|314.14|312.44|7
1740386360000|2025-02-24 08:39:20|314.14|312.44|314.21|312.51|314.21|312.51|314.07|312.37|10
1740386370000|2025-02-24 08:39:30|314.24|312.54|314.42|312.72|314.43|312.73|314.2|312.5|12
1740386380000|2025-02-24 08:39:40|314.5|312.8|314.54|312.84|314.54|312.84|314.44|312.74|15
1740386390000|2025-02-24 08:39:50|314.49|312.79|314.52|312.82|314.52|312.82|314.49|312.79|2
1740386400000|2025-02-24 08:40:00|314.57|312.87|314.58|312.88|314.58|312.88|314.51|312.81|5
1740386430000|2025-02-24 08:40:30|314.59|312.89|314.61|312.91|314.61|312.91|314.59|312.89|3
1740386440000|2025-02-24 08:40:40|314.62|312.92|314.58|312.88|314.62|312.92|314.58|312.88|3
1740386450000|2025-02-24 08:40:50|314.59|312.89|314.61|312.91|314.61|312.91|314.59|312.89|3
1740386460000|2025-02-24 08:41:00|314.62|312.92|314.75|313.05|314.75|313.05|314.58|312.88|13
1740386470000|2025-02-24 08:41:10|314.84|313.14|314.88|313.18|314.88|313.18|314.84|313.14|3
1740386480000|2025-02-24 08:41:20|314.8|313.1|314.88|313.18|314.88|313.18|314.8|313.1|6
1740386510000|2025-02-24 08:41:50|314.89|313.19|314.88|313.18|314.89|313.19|314.88|313.18|2
1740386530000|2025-02-24 08:42:10|314.89|313.19|314.9|313.2|314.9|313.2|314.89|313.19|2
1740386540000|2025-02-24 08:42:20|314.91|313.21|314.89|313.19|314.91|313.21|314.88|313.18|4
1740386550000|2025-02-24 08:42:30|314.88|313.18|314.88|313.18|314.88|313.18|314.88|313.18|1
1740386600000|2025-02-24 08:43:20|314.89|313.19|314.92|313.22|314.92|313.22|314.89|313.19|4
1740386610000|2025-02-24 08:43:30|314.93|313.23|314.9|313.2|314.93|313.23|314.88|313.18|5
1740386620000|2025-02-24 08:43:40|314.91|313.21|314.93|313.23|314.93|313.23|314.91|313.21|3
1740386630000|2025-02-24 08:43:50|314.91|313.21|314.88|313.18|314.91|313.21|314.88|313.18|6
1740386640000|2025-02-24 08:44:00|314.89|313.19|314.88|313.18|314.89|313.19|314.88|313.18|2
1740386650000|2025-02-24 08:44:10|314.89|313.19|314.93|313.23|314.93|313.23|314.89|313.19|3
1740386660000|2025-02-24 08:44:20|314.94|313.24|314.93|313.23|314.94|313.24|314.9|313.2|5
1740386670000|2025-02-24 08:44:30|314.94|313.24|314.97|313.27|314.97|313.27|314.94|313.24|4
1740386680000|2025-02-24 08:44:40|314.98|313.28|314.94|313.24|314.98|313.28|314.94|313.24|5
1740386690000|2025-02-24 08:44:50|314.95|313.25|314.89|313.19|314.96|313.26|314.89|313.19|8
1740386700000|2025-02-24 08:45:00|314.88|313.18|314.86|313.16|314.88|313.18|314.86|313.16|2
1740386710000|2025-02-24 08:45:10|314.87|313.17|314.77|313.07|314.87|313.17|314.65|312.95|17
1740386720000|2025-02-24 08:45:20|314.79|313.09|314.73|313.03|314.81|313.11|314.65|312.95|13
1740386730000|2025-02-24 08:45:30|314.75|313.05|314.88|313.18|314.88|313.18|314.75|313.05|5
1740386740000|2025-02-24 08:45:40|314.89|313.19|314.9|313.2|314.9|313.2|314.89|313.19|2
1740386750000|2025-02-24 08:45:50|314.91|313.21|314.92|313.22|314.92|313.22|314.88|313.18|10
1740386760000|2025-02-24 08:46:00|314.9|313.2|315.05|313.35|315.05|313.35|314.9|313.2|14
1740386770000|2025-02-24 08:46:10|315.02|313.32|315.02|313.32|315.04|313.34|315|313.3|5
1740386780000|2025-02-24 08:46:20|315.04|313.34|315.07|313.37|315.07|313.37|315.04|313.34|4
1740386790000|2025-02-24 08:46:30|315.08|313.38|315.11|313.41|315.12|313.42|315.08|313.38|8
1740386800000|2025-02-24 08:46:40|315.12|313.42|315.12|313.42|315.12|313.42|315.08|313.38|7
1740386810000|2025-02-24 08:46:50|315.13|313.43|315.27|313.57|315.27|313.57|315.13|313.43|8
1740386820000|2025-02-24 08:47:00|315.24|313.54|315.23|313.53|315.26|313.56|315.23|313.53|4
1740386830000|2025-02-24 08:47:10|315.24|313.54|315.22|313.52|315.25|313.55|315.2|313.5|5
1740386840000|2025-02-24 08:47:20|315.17|313.47|315.21|313.51|315.23|313.53|315.17|313.47|6
1740386850000|2025-02-24 08:47:30|315.17|313.47|315.11|313.41|315.17|313.47|315.03|313.33|11
1740386860000|2025-02-24 08:47:40|315.12|313.42|315.1|313.4|315.21|313.51|315.09|313.39|19
1740386870000|2025-02-24 08:47:50|315.11|313.41|315.1|313.4|315.14|313.44|315.1|313.4|11
1740386880000|2025-02-24 08:48:00|315.11|313.41|315.23|313.53|315.23|313.53|315.11|313.41|12
1740386890000|2025-02-24 08:48:10|315.24|313.54|315.24|313.54|315.24|313.54|315.24|313.54|1
1740386900000|2025-02-24 08:48:20|315.25|313.55|315.23|313.53|315.25|313.55|315.23|313.53|2
1740386910000|2025-02-24 08:48:30|315.24|313.54|315.26|313.56|315.26|313.56|315.24|313.54|3
1740386920000|2025-02-24 08:48:40|315.27|313.57|315.23|313.53|315.28|313.58|315.23|313.53|4
1740386930000|2025-02-24 08:48:50|315.22|313.52|315.18|313.48|315.22|313.52|315.18|313.48|6
1740386940000|2025-02-24 08:49:00|315.19|313.49|315.18|313.48|315.19|313.49|315.13|313.43|6
1740386950000|2025-02-24 08:49:10|315.1|313.4|315.09|313.39|315.1|313.4|315.05|313.35|3
1740386960000|2025-02-24 08:49:20|315.11|313.41|315.1|313.4|315.14|313.44|315.06|313.36|14
1740386970000|2025-02-24 08:49:30|315.06|313.36|315.02|313.32|315.06|313.36|314.99|313.29|12
1740386980000|2025-02-24 08:49:40|315.05|313.35|315.07|313.37|315.07|313.37|315.04|313.34|4
1740386990000|2025-02-24 08:49:50|315.04|313.34|315.03|313.33|315.06|313.36|315.01|313.31|6
1740387000000|2025-02-24 08:50:00|315.06|313.36|315.01|313.31|315.1|313.4|314.99|313.29|12
1740387010000|2025-02-24 08:50:10|315.02|313.32|315.16|313.46|315.23|313.53|314.95|313.25|25
1740387020000|2025-02-24 08:50:20|315.17|313.47|315.12|313.42|315.21|313.51|315.11|313.41|12
1740387030000|2025-02-24 08:50:30|315.11|313.41|315.11|313.41|315.17|313.47|315.1|313.4|10
1740387040000|2025-02-24 08:50:40|315.15|313.45|314.98|313.28|315.19|313.49|314.98|313.28|16
1740387050000|2025-02-24 08:50:50|314.95|313.25|314.91|313.21|314.95|313.25|314.89|313.19|10
1740387060000|2025-02-24 08:51:00|314.93|313.23|315.03|313.33|315.05|313.35|314.93|313.23|16
1740387070000|2025-02-24 08:51:10|315|313.3|315.01|313.31|315.02|313.32|314.98|313.28|5
1740387080000|2025-02-24 08:51:20|315.03|313.33|315.01|313.31|315.03|313.33|315.01|313.31|4
1740387090000|2025-02-24 08:51:30|315|313.3|315.01|313.31|315.01|313.31|315|313.3|2
1740387100000|2025-02-24 08:51:40|315.03|313.33|315.05|313.35|315.06|313.36|315.02|313.32|4
1740387110000|2025-02-24 08:51:50|315.02|313.32|314.92|313.22|315.02|313.32|314.92|313.22|8
1740387120000|2025-02-24 08:52:00|314.88|313.18|314.81|313.11|314.89|313.19|314.79|313.09|6
1740387130000|2025-02-24 08:52:10|314.83|313.13|314.86|313.16|314.86|313.16|314.83|313.13|5
1740387140000|2025-02-24 08:52:20|314.87|313.17|314.92|313.22|314.94|313.24|314.84|313.14|12
1740387150000|2025-02-24 08:52:30|314.88|313.18|314.9|313.2|314.9|313.2|314.87|313.17|5
1740387160000|2025-02-24 08:52:40|314.93|313.23|314.92|313.22|314.93|313.23|314.91|313.21|5
1740387170000|2025-02-24 08:52:50|314.97|313.27|314.98|313.28|315.02|313.32|314.97|313.27|6
1740387180000|2025-02-24 08:53:00|314.96|313.26|314.81|313.11|314.99|313.29|314.81|313.11|13
1740387190000|2025-02-24 08:53:10|314.8|313.1|315.03|313.33|315.04|313.34|314.8|313.1|13
1740387200000|2025-02-24 08:53:20|315.02|313.32|315|313.3|315.05|313.35|315|313.3|9
1740387230000|2025-02-24 08:53:50|314.96|313.26|314.95|313.25|314.97|313.27|314.93|313.23|6
1740387240000|2025-02-24 08:54:00|314.92|313.22|314.92|313.22|314.95|313.25|314.92|313.22|3
1740387250000|2025-02-24 08:54:10|314.95|313.25|315.02|313.32|315.03|313.33|314.95|313.25|6
1740387260000|2025-02-24 08:54:20|315.06|313.36|315.1|313.4|315.1|313.4|315.01|313.31|6
1740387270000|2025-02-24 08:54:30|315.16|313.46|315.21|313.51|315.21|313.51|315.16|313.46|2
1740387280000|2025-02-24 08:54:40|315.18|313.48|315.21|313.51|315.21|313.51|315.18|313.48|3
1740387290000|2025-02-24 08:54:50|315.19|313.49|315.13|313.43|315.2|313.5|315.12|313.42|5
1740387300000|2025-02-24 08:55:00|315.14|313.44|315.15|313.45|315.15|313.45|315.14|313.44|2
1740387310000|2025-02-24 08:55:10|315.14|313.44|315.15|313.45|315.15|313.45|315.13|313.43|4
1740387320000|2025-02-24 08:55:20|315.16|313.46|315.17|313.47|315.17|313.47|315.16|313.46|2
1740387330000|2025-02-24 08:55:30|315.18|313.48|315.3|313.6|315.3|313.6|315.18|313.48|9
1740387340000|2025-02-24 08:55:40|315.31|313.61|315.34|313.64|315.34|313.64|315.31|313.61|4
1740387350000|2025-02-24 08:55:50|315.32|313.62|315.34|313.64|315.34|313.64|315.32|313.62|3
1740387360000|2025-02-24 08:56:00|315.31|313.61|315.31|313.61|315.32|313.62|315.31|313.61|3
1740387370000|2025-02-24 08:56:10|315.32|313.62|315.33|313.63|315.33|313.63|315.32|313.62|2
1740387380000|2025-02-24 08:56:20|315.34|313.64|315.4|313.7|315.4|313.7|315.34|313.64|7
1740387390000|2025-02-24 08:56:30|315.41|313.71|315.41|313.71|315.41|313.71|315.41|313.71|1
1740387400000|2025-02-24 08:56:40|315.45|313.75|315.46|313.76|315.46|313.76|315.45|313.75|2
1740387410000|2025-02-24 08:56:50|315.47|313.77|315.67|313.97|315.67|313.97|315.47|313.77|10
1740387420000|2025-02-24 08:57:00|315.68|313.98|315.67|313.97|315.71|314.01|315.65|313.95|8
1740387430000|2025-02-24 08:57:10|315.65|313.95|315.66|313.96|315.66|313.96|315.65|313.95|2
1740387440000|2025-02-24 08:57:20|315.65|313.95|315.66|313.96|315.66|313.96|315.65|313.95|2
1740387450000|2025-02-24 08:57:30|315.65|313.95|315.6|313.9|315.65|313.95|315.6|313.9|2
1740387460000|2025-02-24 08:57:40|315.57|313.87|315.56|313.86|315.57|313.87|315.56|313.86|2
1740387470000|2025-02-24 08:57:50|315.53|313.83|315.52|313.82|315.53|313.83|315.49|313.79|4
1740387480000|2025-02-24 08:58:00|315.5|313.8|315.49|313.79|315.5|313.8|315.49|313.79|2
1740387490000|2025-02-24 08:58:10|315.48|313.78|315.42|313.72|315.48|313.78|315.4|313.7|4
1740387500000|2025-02-24 08:58:20|315.4|313.7|315.23|313.53|315.4|313.7|315.23|313.53|11
1740387510000|2025-02-24 08:58:30|315.2|313.5|315.11|313.41|315.2|313.5|315.11|313.41|4
1740387520000|2025-02-24 08:58:40|315.08|313.38|315.03|313.33|315.08|313.38|315.03|313.33|3
1740387530000|2025-02-24 08:58:50|314.96|313.26|314.92|313.22|314.96|313.26|314.91|313.21|10
1740387540000|2025-02-24 08:59:00|314.91|313.21|314.82|313.12|314.91|313.21|314.78|313.08|9
1740387570000|2025-02-24 08:59:30|314.78|313.08|314.81|313.11|314.9|313.2|314.78|313.08|8
1740387580000|2025-02-24 08:59:40|314.83|313.13|314.85|313.15|314.85|313.15|314.82|313.12|4
1740387590000|2025-02-24 08:59:50|314.81|313.11|314.84|313.14|314.84|313.14|314.81|313.11|2
1740387600000|2025-02-24 09:00:00|314.92|313.22|314.74|313.04|314.99|313.29|314.74|313.04|20
1740387610000|2025-02-24 09:00:10|314.72|313.02|314.52|312.82|314.73|313.03|314.49|312.79|17
1740387620000|2025-02-24 09:00:20|314.51|312.81|314.69|312.99|314.69|312.99|314.51|312.81|4
1740387630000|2025-02-24 09:00:30|314.75|313.05|314.94|313.24|314.94|313.24|314.75|313.05|7
1740387640000|2025-02-24 09:00:40|314.95|313.25|315.05|313.35|315.08|313.38|314.95|313.25|10
1740387650000|2025-02-24 09:00:50|315.01|313.31|315.01|313.31|315.01|313.31|314.99|313.29|5
1740387660000|2025-02-24 09:01:00|315.07|313.37|315.14|313.44|315.14|313.44|315.07|313.37|4
1740387670000|2025-02-24 09:01:10|315.11|313.41|315.15|313.45|315.15|313.45|315.11|313.41|4
1740387680000|2025-02-24 09:01:20|315.16|313.46|315.21|313.51|315.21|313.51|315.16|313.46|6
1740387690000|2025-02-24 09:01:30|315.22|313.52|315.45|313.75|315.46|313.76|315.22|313.52|10
1740387700000|2025-02-24 09:01:40|315.44|313.74|315.44|313.74|315.44|313.74|315.44|313.74|1
1740387720000|2025-02-24 09:02:00|315.47|313.77|315.6|313.9|315.6|313.9|315.47|313.77|4
1740387740000|2025-02-24 09:02:20|315.61|313.91|315.65|313.95|315.65|313.95|315.61|313.91|5
1740387750000|2025-02-24 09:02:30|315.66|313.96|315.66|313.96|315.7|314|315.65|313.95|8
1740387760000|2025-02-24 09:02:40|315.64|313.94|315.75|314.05|315.75|314.05|315.64|313.94|9
1740387770000|2025-02-24 09:02:50|315.76|314.06|315.76|314.06|315.76|314.06|315.76|314.06|1
1740387780000|2025-02-24 09:03:00|315.77|314.07|315.8|314.1|315.8|314.1|315.77|314.07|4
1740387790000|2025-02-24 09:03:10|315.81|314.11|315.89|314.19|315.91|314.21|315.81|314.11|6
1740387800000|2025-02-24 09:03:20|315.9|314.2|315.92|314.22|315.92|314.22|315.9|314.2|3
1740387810000|2025-02-24 09:03:30|315.93|314.23|315.98|314.28|315.98|314.28|315.93|314.23|6
1740387820000|2025-02-24 09:03:40|315.99|314.29|316.13|314.43|316.13|314.43|315.98|314.28|10
1740387830000|2025-02-24 09:03:50|316.12|314.42|316.19|314.49|316.19|314.49|316.12|314.42|8
1740387840000|2025-02-24 09:04:00|316.2|314.5|316.29|314.59|316.29|314.59|316.2|314.5|7
1740387850000|2025-02-24 09:04:10|316.3|314.6|316.29|314.59|316.31|314.61|316.27|314.57|10
1740387860000|2025-02-24 09:04:20|316.27|314.57|316.22|314.52|316.28|314.58|316.22|314.52|4
1740387870000|2025-02-24 09:04:30|316.23|314.53|316.22|314.52|316.24|314.54|316.22|314.52|3
1740387880000|2025-02-24 09:04:40|316.2|314.5|316.2|314.5|316.22|314.52|316.2|314.5|6
1740387900000|2025-02-24 09:05:00|316.11|314.41|316.11|314.41|316.11|314.41|316.11|314.41|1
1740387910000|2025-02-24 09:05:10|316.09|314.39|315.9|314.2|316.09|314.39|315.9|314.2|9
1740387920000|2025-02-24 09:05:20|315.91|314.21|315.94|314.24|316.14|314.44|315.91|314.21|18
1740387930000|2025-02-24 09:05:30|315.93|314.23|315.84|314.14|315.93|314.23|315.84|314.14|8
1740387940000|2025-02-24 09:05:40|315.9|314.2|315.92|314.22|315.94|314.24|315.9|314.2|9
1740387950000|2025-02-24 09:05:50|315.93|314.23|316|314.3|316|314.3|315.93|314.23|3
1740387960000|2025-02-24 09:06:00|316.02|314.32|315.98|314.28|316.02|314.32|315.91|314.21|13
1740387970000|2025-02-24 09:06:10|315.97|314.27|316.09|314.39|316.1|314.4|315.97|314.27|9
1740387980000|2025-02-24 09:06:20|316.12|314.42|316.2|314.5|316.2|314.5|316.11|314.41|13
1740388000000|2025-02-24 09:06:40|316.21|314.51|316.24|314.54|316.24|314.54|316.21|314.51|4
1740388010000|2025-02-24 09:06:50|316.25|314.55|316.24|314.54|316.27|314.57|316.23|314.53|6
1740388020000|2025-02-24 09:07:00|316.25|314.55|316.29|314.59|316.29|314.59|316.25|314.55|5
1740388030000|2025-02-24 09:07:10|316.3|314.6|316.4|314.7|316.43|314.73|316.3|314.6|8
1740388040000|2025-02-24 09:07:20|316.37|314.67|316.31|314.61|316.38|314.68|316.31|314.61|5
1740388050000|2025-02-24 09:07:30|316.32|314.62|316.31|314.61|316.33|314.63|316.31|314.61|5
1740388070000|2025-02-24 09:07:50|316.3|314.6|316.27|314.57|316.3|314.6|316.26|314.56|5
1740388100000|2025-02-24 09:08:20|316.25|314.55|316.22|314.52|316.25|314.55|316.22|314.52|2
1740388110000|2025-02-24 09:08:30|316.2|314.5|316.21|314.51|316.21|314.51|316.2|314.5|2
1740388120000|2025-02-24 09:08:40|316.22|314.52|316.16|314.46|316.22|314.52|316.16|314.46|10
1740388130000|2025-02-24 09:08:50|316.15|314.45|316.09|314.39|316.15|314.45|316.08|314.38|9
1740388140000|2025-02-24 09:09:00|316.08|314.38|316.07|314.37|316.09|314.39|316.07|314.37|5
1740388150000|2025-02-24 09:09:10|316.08|314.38|316.09|314.39|316.09|314.39|316.08|314.38|2
1740388180000|2025-02-24 09:09:40|316.08|314.38|316|314.3|316.08|314.38|316|314.3|3
1740388190000|2025-02-24 09:09:50|315.99|314.29|315.89|314.19|316|314.3|315.89|314.19|12
1740388200000|2025-02-24 09:10:00|315.88|314.18|315.9|314.2|315.91|314.21|315.88|314.18|5
1740388210000|2025-02-24 09:10:10|315.91|314.21|315.9|314.2|315.95|314.25|315.89|314.19|11
1740388230000|2025-02-24 09:10:30|315.91|314.21|315.92|314.22|315.92|314.22|315.91|314.21|2
1740388240000|2025-02-24 09:10:40|315.93|314.23|315.91|314.21|315.94|314.24|315.91|314.21|3
1740388250000|2025-02-24 09:10:50|315.92|314.22|315.93|314.23|315.93|314.23|315.92|314.22|2
1740388260000|2025-02-24 09:11:00|315.94|314.24|316.03|314.33|316.03|314.33|315.94|314.24|6
1740388270000|2025-02-24 09:11:10|316|314.3|316.02|314.32|316.02|314.32|316|314.3|3
1740388280000|2025-02-24 09:11:20|316.03|314.33|316.31|314.61|316.33|314.63|316.03|314.33|10
1740388290000|2025-02-24 09:11:30|316.32|314.62|316.37|314.67|316.37|314.67|316.32|314.62|5
1740388300000|2025-02-24 09:11:40|316.38|314.68|316.4|314.7|316.4|314.7|316.38|314.68|3
1740388310000|2025-02-24 09:11:50|316.41|314.71|316.29|314.59|316.42|314.72|316.27|314.57|6
1740388320000|2025-02-24 09:12:00|316.3|314.6|316.36|314.66|316.36|314.66|316.3|314.6|3
1740388330000|2025-02-24 09:12:10|316.33|314.63|316.31|314.61|316.33|314.63|316.29|314.59|4
1740388340000|2025-02-24 09:12:20|316.28|314.58|316.27|314.57|316.3|314.6|316.24|314.54|12
1740388350000|2025-02-24 09:12:30|316.25|314.55|316.19|314.49|316.27|314.57|316.18|314.48|9
1740388380000|2025-02-24 09:13:00|316.18|314.48|316.14|314.44|316.18|314.48|316.13|314.43|3
1740388390000|2025-02-24 09:13:10|316.13|314.43|316.19|314.49|316.2|314.5|316.07|314.37|12
1740388400000|2025-02-24 09:13:20|316.2|314.5|316.2|314.5|316.2|314.5|316.18|314.48|4
1740388420000|2025-02-24 09:13:40|316.17|314.47|316.1|314.4|316.17|314.47|316.1|314.4|3
1740388430000|2025-02-24 09:13:50|316.18|314.48|316.23|314.53|316.23|314.53|316.18|314.48|4
1740388440000|2025-02-24 09:14:00|316.29|314.59|316.23|314.53|316.29|314.59|316.21|314.51|4
1740388450000|2025-02-24 09:14:10|316.29|314.59|316.36|314.66|316.36|314.66|316.29|314.59|4
1740388480000|2025-02-24 09:14:40|316.37|314.67|316.39|314.69|316.4|314.7|316.37|314.67|6
1740388490000|2025-02-24 09:14:50|316.36|314.66|316.36|314.66|316.36|314.66|316.36|314.66|1
1740388500000|2025-02-24 09:15:00|316.37|314.67|316.36|314.66|316.37|314.67|316.36|314.66|2
1740388510000|2025-02-24 09:15:10|316.37|314.67|316.38|314.68|316.4|314.7|316.37|314.67|8
1740388520000|2025-02-24 09:15:20|316.39|314.69|316.39|314.69|316.42|314.72|316.39|314.69|5
1740388530000|2025-02-24 09:15:30|316.36|314.66|316.29|314.59|316.36|314.66|316.29|314.59|4
1740388540000|2025-02-24 09:15:40|316.3|314.6|316.36|314.66|316.36|314.66|316.3|314.6|3
1740388550000|2025-02-24 09:15:50|316.37|314.67|316.37|314.67|316.37|314.67|316.37|314.67|1
1740388560000|2025-02-24 09:16:00|316.38|314.68|316.39|314.69|316.4|314.7|316.37|314.67|6
1740388570000|2025-02-24 09:16:10|316.4|314.7|316.43|314.73|316.43|314.73|316.4|314.7|4
1740388580000|2025-02-24 09:16:20|316.44|314.74|316.51|314.81|316.51|314.81|316.44|314.74|5
1740388590000|2025-02-24 09:16:30|316.49|314.79|316.49|314.79|316.49|314.79|316.49|314.79|1
1740388600000|2025-02-24 09:16:40|316.45|314.75|316.5|314.8|316.5|314.8|316.45|314.75|8
1740388610000|2025-02-24 09:16:50|316.51|314.81|316.48|314.78|316.51|314.81|316.47|314.77|9
1740388620000|2025-02-24 09:17:00|316.45|314.75|316.45|314.75|316.45|314.75|316.39|314.69|9
1740388630000|2025-02-24 09:17:10|316.46|314.76|316.46|314.76|316.46|314.76|316.46|314.76|1
1740388640000|2025-02-24 09:17:20|316.47|314.77|316.52|314.82|316.52|314.82|316.47|314.77|6
1740388650000|2025-02-24 09:17:30|316.53|314.83|316.55|314.85|316.55|314.85|316.53|314.83|3
1740388670000|2025-02-24 09:17:50|316.56|314.86|316.57|314.87|316.57|314.87|316.56|314.86|2
1740388680000|2025-02-24 09:18:00|316.58|314.88|316.56|314.86|316.58|314.88|316.56|314.86|2
1740388690000|2025-02-24 09:18:10|316.54|314.84|316.52|314.82|316.54|314.84|316.51|314.81|3
1740388720000|2025-02-24 09:18:40|316.45|314.75|316.48|314.78|316.48|314.78|316.45|314.75|4
1740388730000|2025-02-24 09:18:50|316.49|314.79|316.53|314.83|316.53|314.83|316.49|314.79|5
1740388740000|2025-02-24 09:19:00|316.54|314.84|316.56|314.86|316.56|314.86|316.54|314.84|3
1740388750000|2025-02-24 09:19:10|316.47|314.77|316.45|314.75|316.48|314.78|316.45|314.75|3
1740388760000|2025-02-24 09:19:20|316.46|314.76|316.45|314.75|316.48|314.78|316.45|314.75|5
1740388800000|2025-02-24 09:20:00|316.43|314.73|316.45|314.75|316.45|314.75|316.39|314.69|10
1740388810000|2025-02-24 09:20:10|316.46|314.76|316.47|314.77|316.47|314.77|316.46|314.76|2
1740388830000|2025-02-24 09:20:30|316.45|314.75|316.45|314.75|316.45|314.75|316.45|314.75|1
1740388860000|2025-02-24 09:21:00|316.43|314.73|316.39|314.69|316.43|314.73|316.37|314.67|8
1740388870000|2025-02-24 09:21:10|316.38|314.68|316.38|314.68|316.39|314.69|316.36|314.66|9
1740388880000|2025-02-24 09:21:20|316.42|314.72|316.5|314.8|316.5|314.8|316.42|314.72|7
1740388890000|2025-02-24 09:21:30|316.51|314.81|316.55|314.85|316.57|314.87|316.51|314.81|8
1740388900000|2025-02-24 09:21:40|316.53|314.83|316.64|314.94|316.64|314.94|316.53|314.83|10
1740388910000|2025-02-24 09:21:50|316.65|314.95|316.62|314.92|316.65|314.95|316.57|314.87|7
1740388920000|2025-02-24 09:22:00|316.63|314.93|316.74|315.04|316.74|315.04|316.63|314.93|6
1740388930000|2025-02-24 09:22:10|316.75|315.05|316.8|315.1|316.8|315.1|316.74|315.04|8
1740388940000|2025-02-24 09:22:20|316.81|315.11|316.81|315.11|316.82|315.12|316.79|315.09|5
1740388950000|2025-02-24 09:22:30|316.82|315.12|316.82|315.12|316.83|315.13|316.79|315.09|6
1740388960000|2025-02-24 09:22:40|316.83|315.13|316.84|315.14|316.84|315.14|316.83|315.13|2
1740388980000|2025-02-24 09:23:00|316.86|315.16|316.95|315.25|316.95|315.25|316.86|315.16|7
1740388990000|2025-02-24 09:23:10|317.04|315.34|317.07|315.37|317.09|315.39|317.04|315.34|8
1740389000000|2025-02-24 09:23:20|317.08|315.38|317.08|315.38|317.08|315.38|317.08|315.38|1
1740389010000|2025-02-24 09:23:30|317.09|315.39|317.25|315.55|317.25|315.55|317.09|315.39|8
1740389030000|2025-02-24 09:23:50|317.26|315.56|317.27|315.57|317.27|315.57|317.26|315.56|2
1740389040000|2025-02-24 09:24:00|317.28|315.58|317.31|315.61|317.31|315.61|317.28|315.58|4
1740389060000|2025-02-24 09:24:20|317.32|315.62|317.36|315.66|317.36|315.66|317.32|315.62|5
1740389070000|2025-02-24 09:24:30|317.37|315.67|317.37|315.67|317.37|315.67|317.34|315.64|5
1740389080000|2025-02-24 09:24:40|317.38|315.68|317.46|315.76|317.46|315.76|317.38|315.68|5
1740389090000|2025-02-24 09:24:50|317.47|315.77|317.48|315.78|317.48|315.78|317.47|315.77|2
1740389100000|2025-02-24 09:25:00|317.46|315.76|317.54|315.84|317.54|315.84|317.46|315.76|8
1740389110000|2025-02-24 09:25:10|317.55|315.85|317.53|315.83|317.55|315.85|317.53|315.83|2
1740389120000|2025-02-24 09:25:20|317.54|315.84|317.55|315.85|317.55|315.85|317.53|315.83|5
1740389130000|2025-02-24 09:25:30|317.61|315.91|317.88|316.18|317.89|316.19|317.61|315.91|17
1740389140000|2025-02-24 09:25:40|317.87|316.17|318.05|316.35|318.05|316.35|317.87|316.17|8
1740389150000|2025-02-24 09:25:50|318.09|316.39|318.13|316.43|318.13|316.43|318.09|316.39|8
1740389160000|2025-02-24 09:26:00|318.14|316.44|318.13|316.43|318.14|316.44|318.13|316.43|2
1740389170000|2025-02-24 09:26:10|318.11|316.41|318.17|316.47|318.17|316.47|318.11|316.41|3
1740389180000|2025-02-24 09:26:20|318.18|316.48|318.2|316.5|318.2|316.5|318.17|316.47|6
1740389190000|2025-02-24 09:26:30|318.17|316.47|318.17|316.47|318.17|316.47|318.17|316.47|1
1740389200000|2025-02-24 09:26:40|318.15|316.45|318.17|316.47|318.17|316.47|318.09|316.39|10
1740389220000|2025-02-24 09:27:00|318.18|316.48|318.24|316.54|318.25|316.55|318.18|316.48|7
1740389230000|2025-02-24 09:27:10|318.25|316.55|318.65|316.95|318.69|316.99|318.23|316.53|19
1740389240000|2025-02-24 09:27:20|318.67|316.97|318.72|317.02|318.76|317.06|318.64|316.94|24
1740389250000|2025-02-24 09:27:30|318.7|317|318.7|317|318.76|317.06|318.66|316.96|20
1740389260000|2025-02-24 09:27:40|318.67|316.97|318.67|316.97|318.7|317|318.66|316.96|8
1740389270000|2025-02-24 09:27:50|318.7|317|318.71|317.01|318.72|317.02|318.66|316.96|6
1740389280000|2025-02-24 09:28:00|318.68|316.98|318.61|316.91|318.71|317.01|318.58|316.88|12
1740389290000|2025-02-24 09:28:10|318.59|316.89|318.53|316.83|318.59|316.89|318.52|316.82|11
1740389300000|2025-02-24 09:28:20|318.54|316.84|318.49|316.79|318.56|316.86|318.46|316.76|13
1740389310000|2025-02-24 09:28:30|318.5|316.8|318.56|316.86|318.58|316.88|318.48|316.78|11
1740389320000|2025-02-24 09:28:40|318.57|316.87|318.56|316.86|318.7|317|318.56|316.86|21
1740389330000|2025-02-24 09:28:50|318.55|316.85|318.51|316.81|318.59|316.89|318.51|316.81|18
1740389340000|2025-02-24 09:29:00|318.47|316.77|318.45|316.75|318.5|316.8|318.45|316.75|6
1740389350000|2025-02-24 09:29:10|318.43|316.73|318.36|316.66|318.45|316.75|318.34|316.64|16
1740389360000|2025-02-24 09:29:20|318.35|316.65|318.33|316.63|318.36|316.66|318.25|316.55|17
1740389370000|2025-02-24 09:29:30|318.29|316.59|318.12|316.42|318.29|316.59|318.12|316.42|12
1740389380000|2025-02-24 09:29:40|318.13|316.43|318.1|316.4|318.14|316.44|318.07|316.37|15
1740389390000|2025-02-24 09:29:50|318.17|316.47|318.17|316.47|318.17|316.47|318.17|316.47|1
1740389400000|2025-02-24 09:30:00|318.16|316.46|318.2|316.5|318.21|316.51|318.15|316.45|12
1740389410000|2025-02-24 09:30:10|318.18|316.48|318.17|316.47|318.18|316.48|318.16|316.46|6
1740389420000|2025-02-24 09:30:20|318.16|316.46|318.12|316.42|318.17|316.47|318.12|316.42|7
1740389430000|2025-02-24 09:30:30|318.07|316.37|318.05|316.35|318.09|316.39|318.03|316.33|11
1740389440000|2025-02-24 09:30:40|318.04|316.34|318.01|316.31|318.06|316.36|318.01|316.31|16
1740389450000|2025-02-24 09:30:50|318|316.3|318.04|316.34|318.05|316.35|317.99|316.29|12
1740389460000|2025-02-24 09:31:00|318.03|316.33|318|316.3|318.03|316.33|317.96|316.26|17
1740389470000|2025-02-24 09:31:10|318.01|316.31|318.05|316.35|318.05|316.35|317.98|316.28|11
1740389480000|2025-02-24 09:31:20|318.04|316.34|317.97|316.27|318.05|316.35|317.94|316.24|16
1740389490000|2025-02-24 09:31:30|317.94|316.24|317.85|316.15|317.94|316.24|317.85|316.15|11
1740389500000|2025-02-24 09:31:40|317.93|316.23|317.85|316.15|317.94|316.24|317.85|316.15|16
1740389510000|2025-02-24 09:31:50|317.84|316.14|317.79|316.09|317.84|316.14|317.79|316.09|5
1740389520000|2025-02-24 09:32:00|317.77|316.07|317.77|316.07|317.84|316.14|317.76|316.06|18
1740389530000|2025-02-24 09:32:10|317.78|316.08|317.8|316.1|317.8|316.1|317.77|316.07|7
1740389540000|2025-02-24 09:32:20|317.81|316.11|317.78|316.08|317.83|316.13|317.78|316.08|5
1740389550000|2025-02-24 09:32:30|317.79|316.09|317.78|316.08|317.79|316.09|317.78|316.08|2
1740389560000|2025-02-24 09:32:40|317.76|316.06|317.7|316|317.76|316.06|317.69|315.99|9
1740389570000|2025-02-24 09:32:50|317.67|315.97|317.59|315.89|317.67|315.97|317.57|315.87|10
1740389580000|2025-02-24 09:33:00|317.62|315.92|317.66|315.96|317.66|315.96|317.59|315.89|5
1740389590000|2025-02-24 09:33:10|317.67|315.97|317.69|315.99|317.69|315.99|317.67|315.97|3
1740389600000|2025-02-24 09:33:20|317.7|316|317.96|316.26|317.96|316.26|317.7|316|14
1740389610000|2025-02-24 09:33:30|317.97|316.27|318.17|316.47|318.17|316.47|317.97|316.27|4
1740389650000|2025-02-24 09:34:10|318.14|316.44|318.08|316.38|318.15|316.45|318.08|316.38|18
1740389660000|2025-02-24 09:34:20|318.05|316.35|317.99|316.29|318.05|316.35|317.98|316.28|7
1740389670000|2025-02-24 09:34:30|317.97|316.27|317.85|316.15|317.97|316.27|317.85|316.15|13
1740389680000|2025-02-24 09:34:40|317.84|316.14|317.84|316.14|317.84|316.14|317.78|316.08|12
1740389690000|2025-02-24 09:34:50|317.81|316.11|317.81|316.11|317.85|316.15|317.79|316.09|20
1740389700000|2025-02-24 09:35:00|317.8|316.1|317.76|316.06|317.83|316.13|317.71|316.01|13
1740389710000|2025-02-24 09:35:10|317.74|316.04|317.67|315.97|317.75|316.05|317.65|315.95|12
1740389720000|2025-02-24 09:35:20|317.65|315.95|317.58|315.88|317.67|315.97|317.58|315.88|9
1740389730000|2025-02-24 09:35:30|317.55|315.85|317.59|315.89|317.59|315.89|317.52|315.82|10
1740389740000|2025-02-24 09:35:40|317.55|315.85|317.61|315.91|317.61|315.91|317.54|315.84|8
1740389750000|2025-02-24 09:35:50|317.58|315.88|317.55|315.85|317.58|315.88|317.52|315.82|5
1740389760000|2025-02-24 09:36:00|317.53|315.83|317.45|315.75|317.53|315.83|317.45|315.75|23
1740389770000|2025-02-24 09:36:10|317.43|315.73|317.36|315.66|317.45|315.75|317.32|315.62|16
1740389780000|2025-02-24 09:36:20|317.35|315.65|317.31|315.61|317.35|315.65|317.31|315.61|13
1740389790000|2025-02-24 09:36:30|317.32|315.62|317.31|315.61|317.36|315.66|317.3|315.6|8
1740389800000|2025-02-24 09:36:40|317.33|315.63|317.34|315.64|317.38|315.68|317.33|315.63|12
1740389810000|2025-02-24 09:36:50|317.32|315.62|317.33|315.63|317.33|315.63|317.31|315.61|4
1740389830000|2025-02-24 09:37:10|317.31|315.61|317.2|315.5|317.31|315.61|317.2|315.5|8
1740389860000|2025-02-24 09:37:40|317.27|315.57|317.24|315.54|317.27|315.57|317.24|315.54|3
1740389870000|2025-02-24 09:37:50|317.23|315.53|317.09|315.39|317.25|315.55|317.09|315.39|10
1740389880000|2025-02-24 09:38:00|317.15|315.45|317.18|315.48|317.18|315.48|317.13|315.43|4
1740389890000|2025-02-24 09:38:10|317.15|315.45|317.04|315.34|317.15|315.45|317.03|315.33|6
1740389900000|2025-02-24 09:38:20|317.03|315.33|316.96|315.26|317.03|315.33|316.96|315.26|10
1740389930000|2025-02-24 09:38:50|316.92|315.22|316.89|315.19|316.92|315.22|316.84|315.14|13
1740389940000|2025-02-24 09:39:00|316.93|315.23|316.93|315.23|316.93|315.23|316.92|315.22|3
1740389950000|2025-02-24 09:39:10|316.94|315.24|317.2|315.5|317.2|315.5|316.94|315.24|9
1740389960000|2025-02-24 09:39:20|317.22|315.52|317.21|315.51|317.22|315.52|317.21|315.51|2
1740389970000|2025-02-24 09:39:30|317.23|315.53|317.38|315.68|317.38|315.68|317.23|315.53|4
1740389980000|2025-02-24 09:39:40|317.43|315.73|317.42|315.72|317.45|315.75|317.42|315.72|5
1740389990000|2025-02-24 09:39:50|317.45|315.75|317.49|315.79|317.49|315.79|317.44|315.74|6
1740390000000|2025-02-24 09:40:00|317.5|315.8|317.55|315.85|317.55|315.85|317.5|315.8|6
1740390010000|2025-02-24 09:40:10|317.53|315.83|317.53|315.83|317.53|315.83|317.53|315.83|1
1740390020000|2025-02-24 09:40:20|317.54|315.84|317.54|315.84|317.54|315.84|317.51|315.81|5
1740390030000|2025-02-24 09:40:30|317.55|315.85|317.54|315.84|317.55|315.85|317.53|315.83|3
1740390040000|2025-02-24 09:40:40|317.55|315.85|317.52|315.82|317.56|315.86|317.52|315.82|4
1740390050000|2025-02-24 09:40:50|317.53|315.83|317.53|315.83|317.53|315.83|317.53|315.83|1
1740390060000|2025-02-24 09:41:00|317.5|315.8|317.51|315.81|317.51|315.81|317.5|315.8|2
1740390070000|2025-02-24 09:41:10|317.52|315.82|317.49|315.79|317.53|315.83|317.49|315.79|4
1740390080000|2025-02-24 09:41:20|317.48|315.78|317.44|315.74|317.48|315.78|317.44|315.74|7
1740390090000|2025-02-24 09:41:30|317.42|315.72|317.44|315.74|317.44|315.74|317.41|315.71|3
1740390100000|2025-02-24 09:41:40|317.4|315.7|317.31|315.61|317.4|315.7|317.31|315.61|8
1740390110000|2025-02-24 09:41:50|317.32|315.62|317.32|315.62|317.32|315.62|317.32|315.62|1
1740390120000|2025-02-24 09:42:00|317.31|315.61|317.29|315.59|317.31|315.61|317.29|315.59|3
1740390130000|2025-02-24 09:42:10|317.37|315.67|317.32|315.62|317.37|315.67|317.31|315.61|9
1740390140000|2025-02-24 09:42:20|317.35|315.65|317.31|315.61|317.35|315.65|317.31|315.61|6
1740390170000|2025-02-24 09:42:50|317.29|315.59|317.21|315.51|317.29|315.59|317.21|315.51|3
1740390180000|2025-02-24 09:43:00|317.2|315.5|317.2|315.5|317.2|315.5|317.2|315.5|1
1740390190000|2025-02-24 09:43:10|317.21|315.51|317.21|315.51|317.21|315.51|317.21|315.51|1
1740390220000|2025-02-24 09:43:40|317.24|315.54|317.22|315.52|317.27|315.57|317.22|315.52|6
1740390230000|2025-02-24 09:43:50|317.23|315.53|317.22|315.52|317.23|315.53|317.22|315.52|2
1740390250000|2025-02-24 09:44:10|317.21|315.51|317.21|315.51|317.21|315.51|317.21|315.51|1
1740390310000|2025-02-24 09:45:10|317.24|315.54|317.24|315.54|317.24|315.54|317.24|315.54|1
1740390320000|2025-02-24 09:45:20|317.26|315.56|317.29|315.59|317.38|315.68|317.26|315.56|10
1740390330000|2025-02-24 09:45:30|317.28|315.58|317.38|315.68|317.38|315.68|317.28|315.58|5
1740390340000|2025-02-24 09:45:40|317.37|315.67|317.49|315.79|317.49|315.79|317.36|315.66|4
1740390350000|2025-02-24 09:45:50|317.47|315.77|317.45|315.75|317.49|315.79|317.44|315.74|5
1740390360000|2025-02-24 09:46:00|317.42|315.72|317.36|315.66|317.42|315.72|317.36|315.66|7
1740390390000|2025-02-24 09:46:30|317.35|315.65|317.34|315.64|317.35|315.65|317.34|315.64|2
1740390400000|2025-02-24 09:46:40|317.33|315.63|317.21|315.51|317.33|315.63|317.21|315.51|4
1740390410000|2025-02-24 09:46:50|317.2|315.5|317.17|315.47|317.2|315.5|317.17|315.47|4
1740390420000|2025-02-24 09:47:00|317.01|315.31|316.83|315.13|317.01|315.31|316.83|315.13|6
1740390440000|2025-02-24 09:47:20|316.77|315.07|316.75|315.05|316.77|315.07|316.75|315.05|3
1740390450000|2025-02-24 09:47:30|316.74|315.04|316.54|314.84|316.74|315.04|316.53|314.83|15
1740390460000|2025-02-24 09:47:40|316.53|314.83|316.45|314.75|316.53|314.83|316.45|314.75|6
1740390470000|2025-02-24 09:47:50|316.42|314.72|316.49|314.79|316.52|314.82|316.38|314.68|16
1740390480000|2025-02-24 09:48:00|316.5|314.8|316.55|314.85|316.63|314.93|316.5|314.8|18
1740390490000|2025-02-24 09:48:10|316.57|314.87|316.46|314.76|316.57|314.87|316.46|314.76|15
1740390500000|2025-02-24 09:48:20|316.44|314.74|316.26|314.56|316.44|314.74|316.24|314.54|16
1740390510000|2025-02-24 09:48:30|316.24|314.54|316.2|314.5|316.3|314.6|316.2|314.5|9
1740390520000|2025-02-24 09:48:40|316.21|314.51|316.2|314.5|316.22|314.52|316.18|314.48|8
1740390530000|2025-02-24 09:48:50|316.23|314.53|316.21|314.51|316.23|314.53|316.21|314.51|3
1740390550000|2025-02-24 09:49:10|316.19|314.49|316.14|314.44|316.19|314.49|316.1|314.4|6
1740390560000|2025-02-24 09:49:20|316.23|314.53|316.23|314.53|316.23|314.53|316.18|314.48|8
1740390570000|2025-02-24 09:49:30|316.22|314.52|316.14|314.44|316.22|314.52|316.14|314.44|15
1740390580000|2025-02-24 09:49:40|316.13|314.43|315.99|314.29|316.13|314.43|315.92|314.22|25
1740390590000|2025-02-24 09:49:50|316.05|314.35|316.01|314.31|316.13|314.43|315.98|314.28|21
1740390600000|2025-02-24 09:50:00|315.96|314.26|316.02|314.32|316.02|314.32|315.95|314.25|19
1740390610000|2025-02-24 09:50:10|316.03|314.33|316.11|314.41|316.18|314.48|316.03|314.33|7
1740390620000|2025-02-24 09:50:20|316.16|314.46|316.11|314.41|316.16|314.46|316.11|314.41|5
1740390630000|2025-02-24 09:50:30|316.12|314.42|316.21|314.51|316.26|314.56|316.12|314.42|12
1740390640000|2025-02-24 09:50:40|316.22|314.52|316.21|314.51|316.24|314.54|316.19|314.49|9
1740390650000|2025-02-24 09:50:50|316.2|314.5|316.16|314.46|316.24|314.54|316.12|314.42|8
1740390660000|2025-02-24 09:51:00|316.13|314.43|316.14|314.44|316.16|314.46|316.11|314.41|15
1740390670000|2025-02-24 09:51:10|316.11|314.41|316.14|314.44|316.16|314.46|316.11|314.41|4
1740390680000|2025-02-24 09:51:20|316.12|314.42|315.84|314.14|316.12|314.42|315.83|314.13|25
1740390690000|2025-02-24 09:51:30|315.83|314.13|315.75|314.05|315.83|314.13|315.75|314.05|12
1740390700000|2025-02-24 09:51:40|315.72|314.02|315.56|313.86|315.76|314.06|315.52|313.82|23
1740390710000|2025-02-24 09:51:50|315.55|313.85|315.69|313.99|315.7|314|315.54|313.84|17
1740390720000|2025-02-24 09:52:00|315.68|313.98|315.67|313.97|315.68|313.98|315.59|313.89|12
1740390730000|2025-02-24 09:52:10|315.62|313.92|315.63|313.93|315.68|313.98|315.62|313.92|5
1740390750000|2025-02-24 09:52:30|315.73|314.03|315.72|314.02|315.77|314.07|315.72|314.02|7
1740390760000|2025-02-24 09:52:40|315.69|313.99|315.67|313.97|315.69|313.99|315.67|313.97|7
1740390780000|2025-02-24 09:53:00|315.64|313.94|315.61|313.91|315.66|313.96|315.57|313.87|18
1740390790000|2025-02-24 09:53:10|315.62|313.92|315.55|313.85|315.62|313.92|315.55|313.85|4
1740390800000|2025-02-24 09:53:20|315.54|313.84|315.66|313.96|315.66|313.96|315.54|313.84|6
1740390810000|2025-02-24 09:53:30|315.65|313.95|315.63|313.93|315.66|313.96|315.63|313.93|8
1740390820000|2025-02-24 09:53:40|315.65|313.95|315.73|314.03|315.8|314.1|315.63|313.93|20
1740390830000|2025-02-24 09:53:50|315.76|314.06|315.73|314.03|315.76|314.06|315.72|314.02|10
1740390840000|2025-02-24 09:54:00|315.75|314.05|315.79|314.09|315.8|314.1|315.7|314|14
1740390850000|2025-02-24 09:54:10|315.82|314.12|315.93|314.23|315.94|314.24|315.82|314.12|16
1740390860000|2025-02-24 09:54:20|315.94|314.24|315.93|314.23|315.94|314.24|315.93|314.23|2
1740390870000|2025-02-24 09:54:30|315.94|314.24|315.96|314.26|315.96|314.26|315.94|314.24|5
1740390880000|2025-02-24 09:54:40|315.95|314.25|315.96|314.26|315.96|314.26|315.94|314.24|5
1740390890000|2025-02-24 09:54:50|315.95|314.25|315.93|314.23|315.95|314.25|315.92|314.22|11
1740390900000|2025-02-24 09:55:00|315.94|314.24|315.94|314.24|315.96|314.26|315.93|314.23|8
1740390910000|2025-02-24 09:55:10|315.95|314.25|315.96|314.26|315.96|314.26|315.94|314.24|5
1740390930000|2025-02-24 09:55:30|315.97|314.27|315.97|314.27|315.97|314.27|315.97|314.27|1
1740390940000|2025-02-24 09:55:40|315.98|314.28|315.97|314.27|315.99|314.29|315.97|314.27|3
1740390950000|2025-02-24 09:55:50|315.98|314.28|316.01|314.31|316.01|314.31|315.98|314.28|4
1740390960000|2025-02-24 09:56:00|316.02|314.32|316.04|314.34|316.04|314.34|316.02|314.32|3
1740390970000|2025-02-24 09:56:10|316.02|314.32|315.98|314.28|316.02|314.32|315.98|314.28|3
1740391000000|2025-02-24 09:56:40|315.96|314.26|315.93|314.23|315.96|314.26|315.93|314.23|8
1740391020000|2025-02-24 09:57:00|315.94|314.24|316.02|314.32|316.03|314.33|315.94|314.24|5
1740391030000|2025-02-24 09:57:10|315.99|314.29|316.13|314.43|316.13|314.43|315.99|314.29|13
1740391040000|2025-02-24 09:57:20|316.14|314.44|316.15|314.45|316.15|314.45|316.13|314.43|8
1740391050000|2025-02-24 09:57:30|316.17|314.47|316.15|314.45|316.17|314.47|316.13|314.43|12
1740391060000|2025-02-24 09:57:40|316.14|314.44|316.01|314.31|316.15|314.45|315.99|314.29|9
1740391070000|2025-02-24 09:57:50|315.97|314.27|315.98|314.28|316.01|314.31|315.96|314.26|6
1740391080000|2025-02-24 09:58:00|315.95|314.25|315.93|314.23|315.97|314.27|315.93|314.23|7
1740391090000|2025-02-24 09:58:10|315.94|314.24|315.98|314.28|316|314.3|315.93|314.23|10
1740391100000|2025-02-24 09:58:20|315.95|314.25|316.04|314.34|316.05|314.35|315.95|314.25|7
1740391110000|2025-02-24 09:58:30|315.98|314.28|315.98|314.28|315.98|314.28|315.98|314.28|1
1740391120000|2025-02-24 09:58:40|315.97|314.27|315.85|314.15|315.97|314.27|315.84|314.14|11
1740391130000|2025-02-24 09:58:50|315.84|314.14|315.83|314.13|315.84|314.14|315.79|314.09|12
1740391140000|2025-02-24 09:59:00|315.81|314.11|315.82|314.12|315.84|314.14|315.79|314.09|11
1740391150000|2025-02-24 09:59:10|315.81|314.11|315.81|314.11|315.83|314.13|315.81|314.11|5
1740391160000|2025-02-24 09:59:20|315.8|314.1|315.84|314.14|315.84|314.14|315.8|314.1|4
1740391170000|2025-02-24 09:59:30|315.83|314.13|315.85|314.15|315.86|314.16|315.83|314.13|4
1740391180000|2025-02-24 09:59:40|315.84|314.14|315.73|314.03|315.84|314.14|315.73|314.03|14
1740391190000|2025-02-24 09:59:50|315.7|314|315.7|314|315.73|314.03|315.67|313.97|12
1740391200000|2025-02-24 10:00:00|315.71|314.01|315.6|313.9|315.84|314.14|315.59|313.89|25
1740391210000|2025-02-24 10:00:10|315.61|313.91|315.79|314.09|315.79|314.09|315.58|313.88|16
1740391220000|2025-02-24 10:00:20|315.84|314.14|315.72|314.02|315.85|314.15|315.72|314.02|17
1740391230000|2025-02-24 10:00:30|315.7|314|315.69|313.99|315.71|314.01|315.63|313.93|17
1740391240000|2025-02-24 10:00:40|315.71|314.01|315.73|314.03|315.76|314.06|315.69|313.99|13
1740391250000|2025-02-24 10:00:50|315.72|314.02|315.81|314.11|315.83|314.13|315.72|314.02|18
1740391260000|2025-02-24 10:01:00|315.82|314.12|315.71|314.01|315.87|314.17|315.71|314.01|10
1740391270000|2025-02-24 10:01:10|315.72|314.02|315.86|314.16|315.86|314.16|315.71|314.01|10
1740391280000|2025-02-24 10:01:20|315.85|314.15|315.83|314.13|315.85|314.15|315.8|314.1|11
1740391290000|2025-02-24 10:01:30|315.82|314.12|315.85|314.15|315.87|314.17|315.82|314.12|8
1740391300000|2025-02-24 10:01:40|315.84|314.14|315.81|314.11|315.86|314.16|315.81|314.11|11
1740391310000|2025-02-24 10:01:50|315.82|314.12|315.78|314.08|315.84|314.14|315.78|314.08|13
1740391320000|2025-02-24 10:02:00|315.79|314.09|315.79|314.09|315.81|314.11|315.68|313.98|23
1740391330000|2025-02-24 10:02:10|315.78|314.08|315.75|314.05|315.78|314.08|315.71|314.01|8
1740391340000|2025-02-24 10:02:20|315.71|314.01|315.75|314.05|315.76|314.06|315.71|314.01|9
1740391350000|2025-02-24 10:02:30|315.73|314.03|315.7|314|315.73|314.03|315.69|313.99|8
1740391360000|2025-02-24 10:02:40|315.67|313.97|315.51|313.81|315.67|313.97|315.51|313.81|11
1740391370000|2025-02-24 10:02:50|315.5|313.8|315.41|313.71|315.5|313.8|315.41|313.71|9
1740391380000|2025-02-24 10:03:00|315.44|313.74|315.43|313.73|315.45|313.75|315.42|313.72|6
1740391390000|2025-02-24 10:03:10|315.42|313.72|315.42|313.72|315.44|313.74|315.41|313.71|11
1740391400000|2025-02-24 10:03:20|315.41|313.71|315.38|313.68|315.41|313.71|315.37|313.67|5
1740391410000|2025-02-24 10:03:30|315.42|313.72|315.58|313.88|315.58|313.88|315.42|313.72|16
1740391420000|2025-02-24 10:03:40|315.6|313.9|315.62|313.92|315.62|313.92|315.6|313.9|6
1740391430000|2025-02-24 10:03:50|315.64|313.94|315.59|313.89|315.64|313.94|315.58|313.88|8
1740391440000|2025-02-24 10:04:00|315.6|313.9|315.54|313.84|315.61|313.91|315.53|313.83|15
1740391450000|2025-02-24 10:04:10|315.53|313.83|315.41|313.71|315.53|313.83|315.41|313.71|12
1740391460000|2025-02-24 10:04:20|315.42|313.72|315.53|313.83|315.56|313.86|315.42|313.72|8
1740391470000|2025-02-24 10:04:30|315.54|313.84|315.54|313.84|315.56|313.86|315.54|313.84|8
1740391480000|2025-02-24 10:04:40|315.55|313.85|315.58|313.88|315.58|313.88|315.55|313.85|5
1740391490000|2025-02-24 10:04:50|315.59|313.89|315.67|313.97|315.68|313.98|315.58|313.88|16
1740391500000|2025-02-24 10:05:00|315.66|313.96|315.62|313.92|315.66|313.96|315.62|313.92|5
1740391510000|2025-02-24 10:05:10|315.61|313.91|315.62|313.92|315.63|313.93|315.6|313.9|4
1740391520000|2025-02-24 10:05:20|315.61|313.91|315.62|313.92|315.63|313.93|315.58|313.88|8
1740391530000|2025-02-24 10:05:30|315.68|313.98|315.42|313.72|315.68|313.98|315.42|313.72|6
1740391540000|2025-02-24 10:05:40|315.4|313.7|315.37|313.67|315.4|313.7|315.37|313.67|4
1740391560000|2025-02-24 10:06:00|315.4|313.7|315.41|313.71|315.44|313.74|315.4|313.7|4
1740391570000|2025-02-24 10:06:10|315.42|313.72|315.59|313.89|315.59|313.89|315.41|313.71|19
1740391580000|2025-02-24 10:06:20|315.58|313.88|315.61|313.91|315.63|313.93|315.58|313.88|11
1740391590000|2025-02-24 10:06:30|315.59|313.89|315.6|313.9|315.64|313.94|315.59|313.89|5
1740391600000|2025-02-24 10:06:40|315.58|313.88|315.62|313.92|315.64|313.94|315.58|313.88|8
1740391610000|2025-02-24 10:06:50|315.61|313.91|315.59|313.89|315.61|313.91|315.59|313.89|3
1740391620000|2025-02-24 10:07:00|315.47|313.77|315.39|313.69|315.47|313.77|315.39|313.69|9
1740391630000|2025-02-24 10:07:10|315.38|313.68|315.33|313.63|315.38|313.68|315.32|313.62|8
1740391640000|2025-02-24 10:07:20|315.32|313.62|315.19|313.49|315.33|313.63|315.19|313.49|21
1740391650000|2025-02-24 10:07:30|315.2|313.5|315.09|313.39|315.2|313.5|315.09|313.39|19
1740391660000|2025-02-24 10:07:40|315.08|313.38|314.94|313.24|315.08|313.38|314.94|313.24|14
1740391670000|2025-02-24 10:07:50|314.91|313.21|314.77|313.07|314.94|313.24|314.77|313.07|21
1740391680000|2025-02-24 10:08:00|314.78|313.08|314.72|313.02|314.79|313.09|314.67|312.97|19
1740391690000|2025-02-24 10:08:10|314.73|313.03|314.71|313.01|314.74|313.04|314.68|312.98|20
1740391700000|2025-02-24 10:08:20|314.69|312.99|314.42|312.72|314.7|313|314.41|312.71|16
1740391710000|2025-02-24 10:08:30|314.43|312.73|314.07|312.37|314.43|312.73|314.07|312.37|26
1740391720000|2025-02-24 10:08:40|314.06|312.36|314.02|312.32|314.11|312.41|313.92|312.22|20
1740391730000|2025-02-24 10:08:50|313.98|312.28|314.01|312.31|314.11|312.41|313.96|312.26|19
1740391740000|2025-02-24 10:09:00|314|312.3|314.11|312.41|314.15|312.45|314|312.3|24
1740391750000|2025-02-24 10:09:10|314.12|312.42|314.08|312.38|314.13|312.43|314.08|312.38|19
1740391760000|2025-02-24 10:09:20|314.12|312.42|314.19|312.49|314.2|312.5|314.08|312.38|15
1740391770000|2025-02-24 10:09:30|314.17|312.47|314.11|312.41|314.19|312.49|313.9|312.2|24
1740391780000|2025-02-24 10:09:40|314.16|312.46|314.13|312.43|314.16|312.46|314.09|312.39|21
1740391790000|2025-02-24 10:09:50|314.11|312.41|314.04|312.34|314.12|312.42|313.99|312.29|16
1740391800000|2025-02-24 10:10:00|314.07|312.37|314.18|312.48|314.31|312.61|314.03|312.33|19
1740391810000|2025-02-24 10:10:10|314.16|312.46|314.07|312.37|314.21|312.51|314.05|312.35|20
1740391820000|2025-02-24 10:10:20|314.09|312.39|314.08|312.38|314.13|312.43|314.04|312.34|17
1740391830000|2025-02-24 10:10:30|314.06|312.36|314.08|312.38|314.09|312.39|313.95|312.25|21
1740391840000|2025-02-24 10:10:40|314.07|312.37|314.07|312.37|314.1|312.4|314.07|312.37|5
1740391850000|2025-02-24 10:10:50|314.05|312.35|314.04|312.34|314.1|312.4|314.01|312.31|10
1740391860000|2025-02-24 10:11:00|314.08|312.38|314.28|312.58|314.28|312.58|314.08|312.38|14
1740391870000|2025-02-24 10:11:10|314.3|312.6|314.12|312.42|314.33|312.63|314.12|312.42|19
1740391880000|2025-02-24 10:11:20|314.11|312.41|314.09|312.39|314.11|312.41|313.97|312.27|25
1740391890000|2025-02-24 10:11:30|314.08|312.38|314.09|312.39|314.09|312.39|314.01|312.31|12
1740391900000|2025-02-24 10:11:40|314.12|312.42|314.21|312.51|314.22|312.52|314.11|312.41|20
1740391910000|2025-02-24 10:11:50|314.23|312.53|314.26|312.56|314.33|312.63|314.23|312.53|16
1740391920000|2025-02-24 10:12:00|314.28|312.58|314.33|312.63|314.33|312.63|314.26|312.56|11
1740391930000|2025-02-24 10:12:10|314.31|312.61|314.33|312.63|314.33|312.63|314.31|312.61|2
1740391940000|2025-02-24 10:12:20|314.32|312.62|314.32|312.62|314.33|312.63|314.29|312.59|6
1740391950000|2025-02-24 10:12:30|314.33|312.63|314.34|312.64|314.34|312.64|314.33|312.63|4
1740391970000|2025-02-24 10:12:50|314.4|312.7|314.4|312.7|314.4|312.7|314.4|312.7|1
1740391980000|2025-02-24 10:13:00|314.39|312.69|314.4|312.7|314.4|312.7|314.39|312.69|2
1740391990000|2025-02-24 10:13:10|314.39|312.69|314.34|312.64|314.39|312.69|314.32|312.62|7
1740392000000|2025-02-24 10:13:20|314.33|312.63|314.31|312.61|314.36|312.66|314.22|312.52|12
1740392010000|2025-02-24 10:13:30|314.32|312.62|314.28|312.58|314.32|312.62|314.24|312.54|14
1740392020000|2025-02-24 10:13:40|314.27|312.57|314.27|312.57|314.27|312.57|314.27|312.57|1
1740392030000|2025-02-24 10:13:50|314.23|312.53|314.2|312.5|314.29|312.59|314.19|312.49|11
1740392040000|2025-02-24 10:14:00|314.24|312.54|314.25|312.55|314.32|312.62|314.22|312.52|10
1740392050000|2025-02-24 10:14:10|314.26|312.56|314.22|312.52|314.27|312.57|314.21|312.51|9
1740392060000|2025-02-24 10:14:20|314.23|312.53|314.33|312.63|314.36|312.66|314.23|312.53|14
1740392070000|2025-02-24 10:14:30|314.34|312.64|314.35|312.65|314.36|312.66|314.3|312.6|5
1740392080000|2025-02-24 10:14:40|314.28|312.58|314.23|312.53|314.34|312.64|314.2|312.5|21
1740392090000|2025-02-24 10:14:50|314.27|312.57|314.24|312.54|314.28|312.58|314.23|312.53|8
1740392100000|2025-02-24 10:15:00|314.16|312.46|314.15|312.45|314.21|312.51|314.11|312.41|10
1740392110000|2025-02-24 10:15:10|314.07|312.37|314.2|312.5|314.2|312.5|314.07|312.37|11
1740392130000|2025-02-24 10:15:30|314.12|312.42|314.13|312.43|314.15|312.45|314.08|312.38|10
1740392140000|2025-02-24 10:15:40|314.17|312.47|314.22|312.52|314.22|312.52|314.17|312.47|2
1740392150000|2025-02-24 10:15:50|314.14|312.44|313.91|312.21|314.17|312.47|313.87|312.17|12
1740392160000|2025-02-24 10:16:00|313.81|312.11|313.81|312.11|313.87|312.17|313.76|312.06|10
1740392170000|2025-02-24 10:16:10|313.74|312.04|313.67|311.97|313.76|312.06|313.62|311.92|6
1740392180000|2025-02-24 10:16:20|313.68|311.98|313.67|311.97|313.68|311.98|313.67|311.97|2
1740392190000|2025-02-24 10:16:30|313.66|311.96|313.45|311.75|313.66|311.96|313.42|311.72|9
1740392200000|2025-02-24 10:16:40|313.38|311.68|313.44|311.74|313.44|311.74|313.38|311.68|2
1740392210000|2025-02-24 10:16:50|313.37|311.67|313.33|311.63|313.38|311.68|313.3|311.6|4
1740392220000|2025-02-24 10:17:00|313.25|311.55|313.29|311.59|313.31|311.61|313.24|311.54|4
1740392230000|2025-02-24 10:17:10|313.17|311.47|313.21|311.51|313.22|311.52|313.09|311.39|9
1740392240000|2025-02-24 10:17:20|313.22|311.52|313.43|311.73|313.43|311.73|313.22|311.52|8
1740392250000|2025-02-24 10:17:30|313.39|311.69|313.66|311.96|313.67|311.97|313.39|311.69|14
1740392260000|2025-02-24 10:17:40|313.6|311.9|313.63|311.93|313.63|311.93|313.6|311.9|2
1740392270000|2025-02-24 10:17:50|313.57|311.87|313.51|311.81|313.57|311.87|313.51|311.81|6
1740392280000|2025-02-24 10:18:00|313.41|311.71|313.32|311.62|313.5|311.8|313.26|311.56|14
1740392300000|2025-02-24 10:18:20|313.27|311.57|313.32|311.62|313.32|311.62|313.27|311.57|2
1740392310000|2025-02-24 10:18:30|313.34|311.64|313.46|311.76|313.47|311.77|313.34|311.64|7
1740392330000|2025-02-24 10:18:50|313.4|311.7|313.46|311.76|313.46|311.76|313.4|311.7|2
1740392340000|2025-02-24 10:19:00|313.36|311.66|313.49|311.79|313.49|311.79|313.36|311.66|4
1740392350000|2025-02-24 10:19:10|313.46|311.76|313.35|311.65|313.49|311.79|313.35|311.65|7
1740392360000|2025-02-24 10:19:20|313.26|311.56|313.28|311.58|313.28|311.58|313.26|311.56|2
1740392370000|2025-02-24 10:19:30|313.17|311.47|313.4|311.7|313.4|311.7|313.17|311.47|10
1740392380000|2025-02-24 10:19:40|313.43|311.73|313.37|311.67|313.51|311.81|313.37|311.67|6
1740392390000|2025-02-24 10:19:50|313.38|311.68|313.45|311.75|313.45|311.75|313.38|311.68|2
1740392400000|2025-02-24 10:20:00|313.37|311.67|313.32|311.62|313.43|311.73|313.29|311.59|6
1740392410000|2025-02-24 10:20:10|313.29|311.59|313.3|311.6|313.3|311.6|313.29|311.59|2
1740392420000|2025-02-24 10:20:20|313.2|311.5|313.24|311.54|313.24|311.54|313.2|311.5|2
1740392430000|2025-02-24 10:20:30|313.17|311.47|313.01|311.31|313.18|311.48|312.9|311.2|22
1740392450000|2025-02-24 10:20:50|312.96|311.26|313|311.3|313|311.3|312.96|311.26|2
1740392460000|2025-02-24 10:21:00|313.04|311.34|313.21|311.51|313.21|311.51|313.04|311.34|9
1740392470000|2025-02-24 10:21:10|313.11|311.41|313.1|311.4|313.18|311.48|313|311.3|8
1740392490000|2025-02-24 10:21:30|313.01|311.31|313.07|311.37|313.07|311.37|312.97|311.27|6
1740392500000|2025-02-24 10:21:40|313.13|311.43|313.22|311.52|313.22|311.52|313.13|311.43|6
1740392520000|2025-02-24 10:22:00|313.29|311.59|313.35|311.65|313.35|311.65|313.29|311.59|2
1740392540000|2025-02-24 10:22:20|313.25|311.55|313.33|311.63|313.33|311.63|313.25|311.55|2
1740392550000|2025-02-24 10:22:30|313.21|311.51|313.35|311.65|313.35|311.65|313.21|311.51|4
1740392560000|2025-02-24 10:22:40|313.28|311.58|313.34|311.64|313.34|311.64|313.28|311.58|2
1740392570000|2025-02-24 10:22:50|313.25|311.55|313.25|311.55|313.25|311.55|313.25|311.55|1
1740392580000|2025-02-24 10:23:00|313.19|311.49|313.21|311.51|313.21|311.51|313.19|311.49|2
1740392590000|2025-02-24 10:23:10|313.2|311.5|313.13|311.43|313.2|311.5|313.12|311.42|9
1740392600000|2025-02-24 10:23:20|313.12|311.42|313.12|311.42|313.12|311.42|313.12|311.42|1
1740392610000|2025-02-24 10:23:30|313.11|311.41|313.08|311.38|313.11|311.41|313.08|311.38|4
1740392620000|2025-02-24 10:23:40|313.07|311.37|313.04|311.34|313.07|311.37|313.04|311.34|4
1740392630000|2025-02-24 10:23:50|313.03|311.33|312.85|311.15|313.03|311.33|312.85|311.15|7
1740392640000|2025-02-24 10:24:00|312.84|311.14|312.97|311.27|312.99|311.29|312.84|311.14|8
1740392650000|2025-02-24 10:24:10|312.99|311.29|313|311.3|313|311.3|312.97|311.27|5
1740392660000|2025-02-24 10:24:20|312.99|311.29|312.96|311.26|312.99|311.29|312.96|311.26|4
1740392670000|2025-02-24 10:24:30|313|311.3|313.05|311.35|313.09|311.39|312.98|311.28|8
1740392680000|2025-02-24 10:24:40|312.95|311.25|312.93|311.23|313|311.3|312.9|311.2|7
1740392690000|2025-02-24 10:24:50|312.97|311.27|312.98|311.28|313.01|311.31|312.97|311.27|5
1740392700000|2025-02-24 10:25:00|312.99|311.29|313.1|311.4|313.1|311.4|312.99|311.29|5
1740392740000|2025-02-24 10:25:40|313.09|311.39|313.09|311.39|313.09|311.39|313.09|311.39|1
1740392750000|2025-02-24 10:25:50|313.08|311.38|313.05|311.35|313.08|311.38|313.05|311.35|4
1740392760000|2025-02-24 10:26:00|313.1|311.4|313.1|311.4|313.1|311.4|313.1|311.4|1
1740392770000|2025-02-24 10:26:10|312.99|311.29|312.97|311.27|312.99|311.29|312.9|311.2|4
1740392780000|2025-02-24 10:26:20|312.96|311.26|313.03|311.33|313.03|311.33|312.96|311.26|5
1740392790000|2025-02-24 10:26:30|313.06|311.36|313.1|311.4|313.1|311.4|313.05|311.35|4
1740392800000|2025-02-24 10:26:40|313.09|311.39|313.1|311.4|313.1|311.4|313.08|311.38|4
1740392830000|2025-02-24 10:27:10|313.09|311.39|313.1|311.4|313.1|311.4|313.09|311.39|2
1740392840000|2025-02-24 10:27:20|313.11|311.41|313.11|311.41|313.11|311.41|313.11|311.41|1
1740392850000|2025-02-24 10:27:30|313.12|311.42|313.22|311.52|313.22|311.52|313.12|311.42|4
1740392860000|2025-02-24 10:27:40|313.26|311.56|313.31|311.61|313.31|311.61|313.26|311.56|3
1740392870000|2025-02-24 10:27:50|313.32|311.62|313.36|311.66|313.36|311.66|313.32|311.62|3
1740392880000|2025-02-24 10:28:00|313.35|311.65|313.36|311.66|313.36|311.66|313.35|311.65|2
1740392890000|2025-02-24 10:28:10|313.35|311.65|313.35|311.65|313.35|311.65|313.35|311.65|1
1740392920000|2025-02-24 10:28:40|313.34|311.64|313.35|311.65|313.35|311.65|313.33|311.63|4
1740392930000|2025-02-24 10:28:50|313.25|311.55|313.32|311.62|313.32|311.62|313.25|311.55|2
1740392940000|2025-02-24 10:29:00|313.21|311.51|313.13|311.43|313.21|311.51|313.1|311.4|3
1740392950000|2025-02-24 10:29:10|313.12|311.42|313.08|311.38|313.12|311.42|313.08|311.38|5
1740392960000|2025-02-24 10:29:20|313.07|311.37|313.12|311.42|313.12|311.42|313.06|311.36|4
1740392970000|2025-02-24 10:29:30|313.11|311.41|313.11|311.41|313.11|311.41|313.11|311.41|1
1740392980000|2025-02-24 10:29:40|313.13|311.43|313.13|311.43|313.13|311.43|313.13|311.43|1
1740392990000|2025-02-24 10:29:50|313.12|311.42|313.11|311.41|313.12|311.42|313.11|311.41|2
1740393000000|2025-02-24 10:30:00|313.1|311.4|313.13|311.43|313.13|311.43|313.09|311.39|4
1740393010000|2025-02-24 10:30:10|313.14|311.44|313.26|311.56|313.26|311.56|313.14|311.44|4
1740393020000|2025-02-24 10:30:20|313.25|311.55|313.28|311.58|313.28|311.58|313.22|311.52|6
1740393030000|2025-02-24 10:30:30|313.32|311.62|313.35|311.65|313.35|311.65|313.32|311.62|2
1740393050000|2025-02-24 10:30:50|313.38|311.68|313.59|311.89|313.59|311.89|313.38|311.68|4
1740393060000|2025-02-24 10:31:00|313.6|311.9|313.6|311.9|313.6|311.9|313.6|311.9|1
1740393080000|2025-02-24 10:31:20|313.59|311.89|313.6|311.9|313.6|311.9|313.57|311.87|7
1740393110000|2025-02-24 10:31:50|313.59|311.89|313.52|311.82|313.59|311.89|313.45|311.75|7
1740393120000|2025-02-24 10:32:00|313.51|311.81|313.36|311.66|313.51|311.81|313.32|311.62|11
1740393130000|2025-02-24 10:32:10|313.27|311.57|313.26|311.56|313.27|311.57|313.26|311.56|2
1740393140000|2025-02-24 10:32:20|313.25|311.55|313.22|311.52|313.25|311.55|313.12|311.42|7
1740393150000|2025-02-24 10:32:30|313.21|311.51|313.16|311.46|313.21|311.51|313.08|311.38|6
1740393160000|2025-02-24 10:32:40|313.15|311.45|313.23|311.53|313.23|311.53|313.15|311.45|6
1740393170000|2025-02-24 10:32:50|313.22|311.52|313.2|311.5|313.22|311.52|313.2|311.5|3
1740393180000|2025-02-24 10:33:00|313.1|311.4|313|311.3|313.12|311.42|312.99|311.29|6
1740393190000|2025-02-24 10:33:10|312.98|311.28|312.91|311.21|312.98|311.28|312.85|311.15|7
1740393200000|2025-02-24 10:33:20|312.79|311.09|312.79|311.09|312.79|311.09|312.76|311.06|3
1740393210000|2025-02-24 10:33:30|312.78|311.08|312.64|310.94|312.78|311.08|312.64|310.94|9
1740393220000|2025-02-24 10:33:40|312.63|310.93|312.47|310.77|312.63|310.93|312.47|310.77|7
1740393230000|2025-02-24 10:33:50|312.46|310.76|312.32|310.62|312.46|310.76|312.29|310.59|6
1740393240000|2025-02-24 10:34:00|312.26|310.56|312.03|310.33|312.26|310.56|311.95|310.25|11
1740393250000|2025-02-24 10:34:10|312.04|310.34|312.08|310.38|312.14|310.44|311.92|310.22|25
1740393260000|2025-02-24 10:34:20|312.07|310.37|312.07|310.37|312.1|310.4|312|310.3|14
1740393270000|2025-02-24 10:34:30|312.08|310.38|312.17|310.47|312.19|310.49|312.06|310.36|12
1740393280000|2025-02-24 10:34:40|312.18|310.48|312.09|310.39|312.18|310.48|312.09|310.39|5
1740393290000|2025-02-24 10:34:50|312.1|310.4|312.08|310.38|312.11|310.41|311.98|310.28|20
1740393300000|2025-02-24 10:35:00|312.07|310.37|311.92|310.22|312.07|310.37|311.91|310.21|16
1740393310000|2025-02-24 10:35:10|311.91|310.21|311.87|310.17|311.92|310.22|311.87|310.17|8
1740393320000|2025-02-24 10:35:20|311.86|310.16|311.95|310.25|312.06|310.36|311.86|310.16|19
1740393330000|2025-02-24 10:35:30|311.96|310.26|311.88|310.18|311.96|310.26|311.86|310.16|15
1740393340000|2025-02-24 10:35:40|311.89|310.19|311.86|310.16|311.89|310.19|311.86|310.16|7
1740393350000|2025-02-24 10:35:50|311.85|310.15|311.73|310.03|311.85|310.15|311.73|310.03|4
1740393360000|2025-02-24 10:36:00|311.74|310.04|311.73|310.03|311.81|310.11|311.73|310.03|11
1740393370000|2025-02-24 10:36:10|311.76|310.06|311.74|310.04|311.76|310.06|311.73|310.03|11
1740393380000|2025-02-24 10:36:20|311.75|310.05|311.78|310.08|311.78|310.08|311.75|310.05|6
1740393390000|2025-02-24 10:36:30|311.79|310.09|311.91|310.21|311.91|310.21|311.77|310.07|11
1740393400000|2025-02-24 10:36:40|311.94|310.24|312.04|310.34|312.05|310.35|311.94|310.24|15
1740393410000|2025-02-24 10:36:50|312.06|310.36|312.02|310.32|312.06|310.36|312.01|310.31|9
1740393420000|2025-02-24 10:37:00|312.01|310.31|311.91|310.21|312.05|310.35|311.91|310.21|17
1740393430000|2025-02-24 10:37:10|311.87|310.17|311.84|310.14|311.88|310.18|311.82|310.12|14
1740393440000|2025-02-24 10:37:20|311.85|310.15|311.77|310.07|311.87|310.17|311.77|310.07|8
1740393450000|2025-02-24 10:37:30|311.76|310.06|311.79|310.09|311.84|310.14|311.75|310.05|18
1740393460000|2025-02-24 10:37:40|311.78|310.08|311.74|310.04|311.78|310.08|311.73|310.03|10
1740393470000|2025-02-24 10:37:50|311.73|310.03|311.72|310.02|311.76|310.06|311.72|310.02|6
1740393480000|2025-02-24 10:38:00|311.71|310.01|311.47|309.77|311.71|310.01|311.47|309.77|6
1740393490000|2025-02-24 10:38:10|311.48|309.78|311.5|309.8|311.5|309.8|311.48|309.78|3
1740393500000|2025-02-24 10:38:20|311.51|309.81|311.51|309.81|311.54|309.84|311.5|309.8|9
1740393510000|2025-02-24 10:38:30|311.49|309.79|311.51|309.81|311.51|309.81|311.49|309.79|2
1740393520000|2025-02-24 10:38:40|311.49|309.79|311.49|309.79|311.49|309.79|311.49|309.79|1
1740393530000|2025-02-24 10:38:50|311.5|309.8|311.51|309.81|311.51|309.81|311.49|309.79|4
1740393550000|2025-02-24 10:39:10|311.5|309.8|311.5|309.8|311.5|309.8|311.5|309.8|1
1740393560000|2025-02-24 10:39:20|311.51|309.81|311.51|309.81|311.51|309.81|311.51|309.81|1
1740393570000|2025-02-24 10:39:30|311.52|309.82|311.51|309.81|311.52|309.82|311.51|309.81|2
1740393580000|2025-02-24 10:39:40|311.52|309.82|311.52|309.82|311.52|309.82|311.51|309.81|3
1740393590000|2025-02-24 10:39:50|311.51|309.81|311.52|309.82|311.52|309.82|311.51|309.81|6
1740393600000|2025-02-24 10:40:00|311.51|309.81|311.48|309.78|311.54|309.84|311.48|309.78|12
1740393610000|2025-02-24 10:40:10|311.47|309.77|311.31|309.61|311.47|309.77|311.31|309.61|9
1740393620000|2025-02-24 10:40:20|311.32|309.62|311.31|309.61|311.32|309.62|311.31|309.61|2
1740393630000|2025-02-24 10:40:30|311.3|309.6|311.34|309.64|311.41|309.71|311.3|309.6|14
1740393640000|2025-02-24 10:40:40|311.33|309.63|311.41|309.71|311.43|309.73|311.31|309.61|10
1740393650000|2025-02-24 10:40:50|311.38|309.68|311.39|309.69|311.39|309.69|311.38|309.68|2
1740393660000|2025-02-24 10:41:00|311.43|309.73|311.42|309.72|311.43|309.73|311.38|309.68|7
1740393670000|2025-02-24 10:41:10|311.4|309.7|311.4|309.7|311.4|309.7|311.33|309.63|17
1740393680000|2025-02-24 10:41:20|311.41|309.71|311.59|309.89|311.59|309.89|311.41|309.71|5
1740393690000|2025-02-24 10:41:30|311.58|309.88|311.63|309.93|311.64|309.94|311.57|309.87|7
1740393700000|2025-02-24 10:41:40|311.66|309.96|311.78|310.08|311.82|310.12|311.66|309.96|10
1740393710000|2025-02-24 10:41:50|311.79|310.09|311.83|310.13|311.98|310.28|311.74|310.04|18
1740393720000|2025-02-24 10:42:00|311.81|310.11|312.02|310.32|312.02|310.32|311.81|310.11|14
1740393730000|2025-02-24 10:42:10|312.04|310.34|312.08|310.38|312.08|310.38|312.04|310.34|5
1740393740000|2025-02-24 10:42:20|312.09|310.39|312.05|310.35|312.12|310.42|312.05|310.35|6
1740393750000|2025-02-24 10:42:30|312.04|310.34|312.09|310.39|312.09|310.39|312.04|310.34|6
1740393760000|2025-02-24 10:42:40|312.1|310.4|312.15|310.45|312.15|310.45|312.1|310.4|6
1740393770000|2025-02-24 10:42:50|312.13|310.43|312.15|310.45|312.18|310.48|312.13|310.43|9
1740393780000|2025-02-24 10:43:00|312.16|310.46|312.26|310.56|312.37|310.67|312.16|310.46|17
1740393790000|2025-02-24 10:43:10|312.25|310.55|312.4|310.7|312.4|310.7|312.24|310.54|10
1740393800000|2025-02-24 10:43:20|312.39|310.69|312.43|310.73|312.45|310.75|312.38|310.68|16
1740393810000|2025-02-24 10:43:30|312.44|310.74|312.56|310.86|312.58|310.88|312.44|310.74|15
1740393820000|2025-02-24 10:43:40|312.54|310.84|312.45|310.75|312.54|310.84|312.45|310.75|6
1740393830000|2025-02-24 10:43:50|312.44|310.74|312.35|310.65|312.47|310.77|312.34|310.64|11
1740393840000|2025-02-24 10:44:00|312.38|310.68|312.33|310.63|312.38|310.68|312.33|310.63|7
1740393850000|2025-02-24 10:44:10|312.32|310.62|312.32|310.62|312.32|310.62|312.14|310.44|22
1740393860000|2025-02-24 10:44:20|312.34|310.64|312.35|310.65|312.38|310.68|312.28|310.58|18
1740393870000|2025-02-24 10:44:30|312.34|310.64|312.44|310.74|312.44|310.74|312.33|310.63|6
1740393890000|2025-02-24 10:44:50|312.39|310.69|312.09|310.39|312.39|310.69|312.03|310.33|9
1740393900000|2025-02-24 10:45:00|312.08|310.38|311.98|310.28|312.08|310.38|311.98|310.28|13
1740393910000|2025-02-24 10:45:10|312.04|310.34|311.99|310.29|312.07|310.37|311.99|310.29|9
1740393920000|2025-02-24 10:45:20|311.98|310.28|311.93|310.23|312.01|310.31|311.91|310.21|16
1740393930000|2025-02-24 10:45:30|311.92|310.22|312.08|310.38|312.08|310.38|311.82|310.12|19
1740393940000|2025-02-24 10:45:40|312.09|310.39|312.12|310.42|312.16|310.46|312.09|310.39|11
1740393950000|2025-02-24 10:45:50|312.11|310.41|312.19|310.49|312.19|310.49|312.08|310.38|10
1740393960000|2025-02-24 10:46:00|312.18|310.48|312.24|310.54|312.25|310.55|312.11|310.41|12
1740393970000|2025-02-24 10:46:10|312.28|310.58|312.09|310.39|312.28|310.58|312.05|310.35|20
1740393980000|2025-02-24 10:46:20|312.14|310.44|312.22|310.52|312.27|310.57|312.14|310.44|13
1740393990000|2025-02-24 10:46:30|312.24|310.54|312.36|310.66|312.39|310.69|312.24|310.54|12
1740394000000|2025-02-24 10:46:40|312.35|310.65|312.27|310.57|312.35|310.65|312.26|310.56|18
1740394010000|2025-02-24 10:46:50|312.29|310.59|312.46|310.76|312.47|310.77|312.28|310.58|13
1740394020000|2025-02-24 10:47:00|312.47|310.77|312.51|310.81|312.51|310.81|312.43|310.73|16
1740394030000|2025-02-24 10:47:10|312.52|310.82|312.68|310.98|312.69|310.99|312.52|310.82|14
1740394040000|2025-02-24 10:47:20|312.76|311.06|312.96|311.26|312.97|311.27|312.76|311.06|10
1740394050000|2025-02-24 10:47:30|312.97|311.27|312.95|311.25|313.07|311.37|312.94|311.24|15
1740394060000|2025-02-24 10:47:40|312.94|311.24|312.85|311.15|312.98|311.28|312.85|311.15|14
1740394070000|2025-02-24 10:47:50|312.87|311.17|312.99|311.29|312.99|311.29|312.84|311.14|16
1740394080000|2025-02-24 10:48:00|312.96|311.26|313.1|311.4|313.13|311.43|312.89|311.19|13
1740394090000|2025-02-24 10:48:10|313.11|311.41|313.05|311.35|313.11|311.41|312.96|311.26|14
1740394100000|2025-02-24 10:48:20|313.06|311.36|312.99|311.29|313.11|311.41|312.99|311.29|15
1740394110000|2025-02-24 10:48:30|312.98|311.28|312.84|311.14|312.98|311.28|312.84|311.14|11
1740394120000|2025-02-24 10:48:40|312.83|311.13|312.79|311.09|312.83|311.13|312.76|311.06|12
1740394130000|2025-02-24 10:48:50|312.78|311.08|312.75|311.05|312.78|311.08|312.74|311.04|6
1740394140000|2025-02-24 10:49:00|312.76|311.06|312.77|311.07|312.79|311.09|312.75|311.05|11
1740394150000|2025-02-24 10:49:10|312.76|311.06|312.74|311.04|312.78|311.08|312.72|311.02|20
1740394160000|2025-02-24 10:49:20|312.69|310.99|312.75|311.05|312.75|311.05|312.63|310.93|12
1740394170000|2025-02-24 10:49:30|312.76|311.06|312.81|311.11|312.83|311.13|312.75|311.05|10
1740394180000|2025-02-24 10:49:40|312.88|311.18|312.94|311.24|312.96|311.26|312.83|311.13|11
1740394190000|2025-02-24 10:49:50|312.97|311.27|312.86|311.16|312.97|311.27|312.86|311.16|15
1740394200000|2025-02-24 10:50:00|312.87|311.17|312.74|311.04|312.91|311.21|312.74|311.04|21
1740394210000|2025-02-24 10:50:10|312.75|311.05|312.97|311.27|312.97|311.27|312.75|311.05|9
1740394220000|2025-02-24 10:50:20|312.99|311.29|313.11|311.41|313.18|311.48|312.99|311.29|16
1740394230000|2025-02-24 10:50:30|313.13|311.43|313.1|311.4|313.16|311.46|313.01|311.31|18
1740394240000|2025-02-24 10:50:40|313.09|311.39|313.02|311.32|313.1|311.4|313|311.3|18
1740394250000|2025-02-24 10:50:50|312.99|311.29|313.08|311.38|313.08|311.38|312.99|311.29|14
1740394260000|2025-02-24 10:51:00|313.07|311.37|313.14|311.44|313.16|311.46|313.04|311.34|14
1740394270000|2025-02-24 10:51:10|313.13|311.43|313.14|311.44|313.15|311.45|313.01|311.31|12
1740394280000|2025-02-24 10:51:20|313.15|311.45|313.18|311.48|313.19|311.49|313.15|311.45|5
1740394290000|2025-02-24 10:51:30|313.19|311.49|313.19|311.49|313.21|311.51|313.19|311.49|5
1740394300000|2025-02-24 10:51:40|313.2|311.5|313.27|311.57|313.27|311.57|313.2|311.5|8
1740394310000|2025-02-24 10:51:50|313.28|311.58|313.25|311.55|313.28|311.58|313.25|311.55|3
1740394320000|2025-02-24 10:52:00|313.23|311.53|313.22|311.52|313.23|311.53|313.21|311.51|3
1740394330000|2025-02-24 10:52:10|313.19|311.49|313.16|311.46|313.19|311.49|313.16|311.46|6
1740394340000|2025-02-24 10:52:20|313.17|311.47|313.16|311.46|313.18|311.48|313.16|311.46|6
1740394350000|2025-02-24 10:52:30|313.15|311.45|313.19|311.49|313.19|311.49|313.15|311.45|4
1740394360000|2025-02-24 10:52:40|313.18|311.48|313.12|311.42|313.18|311.48|313.12|311.42|7
1740394370000|2025-02-24 10:52:50|313.1|311.4|313.08|311.38|313.13|311.43|313.08|311.38|10
1740394380000|2025-02-24 10:53:00|313.06|311.36|313.04|311.34|313.09|311.39|313.02|311.32|13
1740394390000|2025-02-24 10:53:10|313.03|311.33|312.98|311.28|313.03|311.33|312.97|311.27|7
1740394400000|2025-02-24 10:53:20|312.96|311.26|312.86|311.16|312.97|311.27|312.84|311.14|15
1740394410000|2025-02-24 10:53:30|312.87|311.17|312.73|311.03|312.89|311.19|312.71|311.01|15
1740394420000|2025-02-24 10:53:40|312.72|311.02|312.7|311|312.72|311.02|312.67|310.97|8
1740394430000|2025-02-24 10:53:50|312.72|311.02|312.74|311.04|312.75|311.05|312.72|311.02|7
1740394440000|2025-02-24 10:54:00|312.75|311.05|312.72|311.02|312.77|311.07|312.72|311.02|10
1740394450000|2025-02-24 10:54:10|312.68|310.98|312.62|310.92|312.68|310.98|312.58|310.88|18
1740394460000|2025-02-24 10:54:20|312.61|310.91|312.76|311.06|312.77|311.07|312.61|310.91|13
1740394470000|2025-02-24 10:54:30|312.77|311.07|312.66|310.96|312.81|311.11|312.66|310.96|13
1740394480000|2025-02-24 10:54:40|312.65|310.95|312.82|311.12|312.82|311.12|312.65|310.95|14
1740394490000|2025-02-24 10:54:50|312.84|311.14|312.83|311.13|312.87|311.17|312.82|311.12|10
1740394500000|2025-02-24 10:55:00|312.82|311.12|312.73|311.03|312.83|311.13|312.69|310.99|16
1740394510000|2025-02-24 10:55:10|312.75|311.05|312.87|311.17|312.87|311.17|312.75|311.05|11
1740394520000|2025-02-24 10:55:20|312.86|311.16|312.81|311.11|312.86|311.16|312.75|311.05|13
1740394530000|2025-02-24 10:55:30|312.83|311.13|312.89|311.19|312.89|311.19|312.83|311.13|8
1740394540000|2025-02-24 10:55:40|312.88|311.18|312.85|311.15|312.88|311.18|312.84|311.14|8
1740394550000|2025-02-24 10:55:50|312.86|311.16|312.79|311.09|312.89|311.19|312.79|311.09|12
1740394560000|2025-02-24 10:56:00|312.8|311.1|312.84|311.14|312.84|311.14|312.79|311.09|4
1740394570000|2025-02-24 10:56:10|312.85|311.15|312.89|311.19|312.91|311.21|312.85|311.15|8
1740394580000|2025-02-24 10:56:20|312.88|311.18|312.89|311.19|312.9|311.2|312.88|311.18|4
1740394590000|2025-02-24 10:56:30|312.87|311.17|312.89|311.19|312.89|311.19|312.87|311.17|2
1740394600000|2025-02-24 10:56:40|312.91|311.21|312.89|311.19|312.91|311.21|312.89|311.19|5
1740394610000|2025-02-24 10:56:50|312.88|311.18|312.9|311.2|312.93|311.23|312.86|311.16|9
1740394620000|2025-02-24 10:57:00|312.85|311.15|312.91|311.21|312.91|311.21|312.84|311.14|9
1740394630000|2025-02-24 10:57:10|312.87|311.17|312.92|311.22|312.92|311.22|312.87|311.17|3
1740394640000|2025-02-24 10:57:20|312.99|311.29|313.02|311.32|313.02|311.32|312.99|311.29|3
1740394650000|2025-02-24 10:57:30|313.03|311.33|313.03|311.33|313.03|311.33|313.03|311.33|1
1740394660000|2025-02-24 10:57:40|313.04|311.34|313.06|311.36|313.06|311.36|313.04|311.34|3
1740394670000|2025-02-24 10:57:50|313.07|311.37|313.08|311.38|313.08|311.38|313.07|311.37|2
1740394680000|2025-02-24 10:58:00|313.02|311.32|313.04|311.34|313.04|311.34|313.02|311.32|3
1740394690000|2025-02-24 10:58:10|313.05|311.35|313.02|311.32|313.05|311.35|313.02|311.32|5
1740394710000|2025-02-24 10:58:30|312.95|311.25|312.99|311.29|312.99|311.29|312.95|311.25|3
1740394720000|2025-02-24 10:58:40|312.98|311.28|313|311.3|313|311.3|312.94|311.24|8
1740394740000|2025-02-24 10:59:00|312.94|311.24|312.92|311.22|312.98|311.28|312.89|311.19|6
1740394750000|2025-02-24 10:59:10|312.9|311.2|312.91|311.21|312.92|311.22|312.87|311.17|9
1740394760000|2025-02-24 10:59:20|312.9|311.2|312.87|311.17|312.94|311.24|312.87|311.17|8
1740394770000|2025-02-24 10:59:30|312.88|311.18|312.88|311.18|312.89|311.19|312.88|311.18|3
1740394780000|2025-02-24 10:59:40|312.87|311.17|312.87|311.17|312.87|311.17|312.87|311.17|1
1740394790000|2025-02-24 10:59:50|312.88|311.18|312.9|311.2|312.9|311.2|312.88|311.18|4
1740394800000|2025-02-24 11:00:00|312.88|311.18|312.93|311.23|312.98|311.28|312.85|311.15|19
1740394810000|2025-02-24 11:00:10|312.97|311.27|312.85|311.15|312.97|311.27|312.85|311.15|9
1740394820000|2025-02-24 11:00:20|312.84|311.14|312.85|311.15|312.87|311.17|312.6|310.9|16
1740394830000|2025-02-24 11:00:30|312.84|311.14|313.02|311.32|313.02|311.32|312.82|311.12|13
1740394840000|2025-02-24 11:00:40|312.99|311.29|312.95|311.25|313|311.3|312.9|311.2|12
1740394850000|2025-02-24 11:00:50|312.94|311.24|312.86|311.16|313|311.3|312.86|311.16|13
1740394860000|2025-02-24 11:01:00|312.87|311.17|312.87|311.17|312.96|311.26|312.85|311.15|21
1740394870000|2025-02-24 11:01:10|312.86|311.16|312.96|311.26|312.96|311.26|312.85|311.15|16
1740394880000|2025-02-24 11:01:20|312.95|311.25|312.99|311.29|313.01|311.31|312.93|311.23|13
1740394890000|2025-02-24 11:01:30|313.01|311.31|313.01|311.31|313.01|311.31|313.01|311.31|1
1740394900000|2025-02-24 11:01:40|313.02|311.32|312.87|311.17|313.02|311.32|312.86|311.16|13
1740394910000|2025-02-24 11:01:50|312.86|311.16|312.79|311.09|312.86|311.16|312.77|311.07|8
1740394920000|2025-02-24 11:02:00|312.78|311.08|312.71|311.01|312.78|311.08|312.69|310.99|9
1740394930000|2025-02-24 11:02:10|312.72|311.02|312.68|310.98|312.72|311.02|312.68|310.98|7
1740394940000|2025-02-24 11:02:20|312.67|310.97|312.68|310.98|312.69|310.99|312.65|310.95|6
1740394950000|2025-02-24 11:02:30|312.67|310.97|312.62|310.92|312.67|310.97|312.62|310.92|6
1740394960000|2025-02-24 11:02:40|312.61|310.91|312.6|310.9|312.61|310.91|312.6|310.9|2
1740394970000|2025-02-24 11:02:50|312.59|310.89|312.66|310.96|312.69|310.99|312.59|310.89|7
1740394980000|2025-02-24 11:03:00|312.65|310.95|312.69|310.99|312.69|310.99|312.65|310.95|3
1740395040000|2025-02-24 11:04:00|312.68|310.98|312.65|310.95|312.68|310.98|312.65|310.95|4
1740395050000|2025-02-24 11:04:10|312.64|310.94|312.42|310.72|312.64|310.94|312.42|310.72|7
1740395070000|2025-02-24 11:04:30|312.41|310.71|312.13|310.43|312.41|310.71|312.07|310.37|17
1740395080000|2025-02-24 11:04:40|312.12|310.42|312.08|310.38|312.12|310.42|312.08|310.38|10
1740395090000|2025-02-24 11:04:50|312.09|310.39|312.08|310.38|312.09|310.39|312.06|310.36|6
1740395100000|2025-02-24 11:05:00|312.09|310.39|312.14|310.44|312.27|310.57|312.09|310.39|22
1740395110000|2025-02-24 11:05:10|312.12|310.42|312.2|310.5|312.2|310.5|312.09|310.39|12
1740395120000|2025-02-24 11:05:20|312.25|310.55|312.27|310.57|312.27|310.57|312.21|310.51|12
1740395140000|2025-02-24 11:05:40|312.28|310.58|312.26|310.56|312.29|310.59|312.24|310.54|10
1740395150000|2025-02-24 11:05:50|312.25|310.55|312.25|310.55|312.26|310.56|312.25|310.55|3
1740395160000|2025-02-24 11:06:00|312.23|310.53|312.06|310.36|312.23|310.53|312.06|310.36|13
1740395170000|2025-02-24 11:06:10|312.07|310.37|311.95|310.25|312.21|310.51|311.93|310.23|19
1740395180000|2025-02-24 11:06:20|311.96|310.26|312.2|310.5|312.2|310.5|311.96|310.26|17
1740395190000|2025-02-24 11:06:30|312.19|310.49|312.27|310.57|312.27|310.57|312.19|310.49|7
1740395200000|2025-02-24 11:06:40|312.26|310.56|312.27|310.57|312.27|310.57|312.22|310.52|6
1740395210000|2025-02-24 11:06:50|312.28|310.58|312.28|310.58|312.28|310.58|312.28|310.58|1
1740395220000|2025-02-24 11:07:00|312.27|310.57|312.26|310.56|312.27|310.57|312.25|310.55|11
1740395230000|2025-02-24 11:07:10|312.27|310.57|312.1|310.4|312.27|310.57|312.08|310.38|19
1740395240000|2025-02-24 11:07:20|312.08|310.38|312|310.3|312.08|310.38|311.94|310.24|14
1740395250000|2025-02-24 11:07:30|312.01|310.31|311.92|310.22|312.01|310.31|311.91|310.21|13
1740395260000|2025-02-24 11:07:40|311.91|310.21|311.98|310.28|311.98|310.28|311.89|310.19|9
1740395270000|2025-02-24 11:07:50|311.97|310.27|311.89|310.19|311.97|310.27|311.89|310.19|11
1740395280000|2025-02-24 11:08:00|311.9|310.2|311.86|310.16|311.91|310.21|311.86|310.16|9
1740395290000|2025-02-24 11:08:10|311.85|310.15|311.75|310.05|311.85|310.15|311.69|309.99|23
1740395300000|2025-02-24 11:08:20|311.74|310.04|311.66|309.96|311.76|310.06|311.63|309.93|16
1740395310000|2025-02-24 11:08:30|311.63|309.93|311.5|309.8|311.66|309.96|311.5|309.8|17
1740395320000|2025-02-24 11:08:40|311.49|309.79|311.46|309.76|311.49|309.79|311.46|309.76|6
1740395340000|2025-02-24 11:09:00|311.48|309.78|311.45|309.75|311.48|309.78|311.45|309.75|3
1740395350000|2025-02-24 11:09:10|311.44|309.74|311.47|309.77|311.47|309.77|311.43|309.73|4
1740395360000|2025-02-24 11:09:20|311.46|309.76|311.54|309.84|311.55|309.85|311.46|309.76|13
1740395370000|2025-02-24 11:09:30|311.57|309.87|311.6|309.9|311.62|309.92|311.52|309.82|18
1740395380000|2025-02-24 11:09:40|311.61|309.91|311.7|310|311.7|310|311.61|309.91|7
1740395390000|2025-02-24 11:09:50|311.71|310.01|311.71|310.01|311.71|310.01|311.7|310|3
1740395400000|2025-02-24 11:10:00|311.72|310.02|311.74|310.04|311.74|310.04|311.71|310.01|7
1740395410000|2025-02-24 11:10:10|311.73|310.03|311.78|310.08|311.78|310.08|311.73|310.03|6
1740395420000|2025-02-24 11:10:20|311.74|310.04|311.77|310.07|311.78|310.08|311.74|310.04|7
1740395430000|2025-02-24 11:10:30|311.78|310.08|311.8|310.1|311.8|310.1|311.78|310.08|3
1740395440000|2025-02-24 11:10:40|311.81|310.11|311.81|310.11|311.81|310.11|311.81|310.11|1
1740395450000|2025-02-24 11:10:50|312.02|310.32|312.24|310.54|312.26|310.56|312.02|310.32|10
1740395460000|2025-02-24 11:11:00|312.25|310.55|312.25|310.55|312.27|310.57|312.25|310.55|5
1740395470000|2025-02-24 11:11:10|312.24|310.54|312.24|310.54|312.25|310.55|312.24|310.54|5
1740395480000|2025-02-24 11:11:20|312.23|310.53|312.22|310.52|312.23|310.53|312.22|310.52|2
1740395490000|2025-02-24 11:11:30|312.21|310.51|312.18|310.48|312.21|310.51|312.18|310.48|4
1740395500000|2025-02-24 11:11:40|312.21|310.51|312.2|310.5|312.22|310.52|312.2|310.5|4
1740395510000|2025-02-24 11:11:50|312.21|310.51|312.22|310.52|312.23|310.53|312.21|310.51|4
1740395530000|2025-02-24 11:12:10|312.21|310.51|312.18|310.48|312.21|310.51|312.18|310.48|4
1740395540000|2025-02-24 11:12:20|312.17|310.47|312.08|310.38|312.17|310.47|312.05|310.35|11
1740395550000|2025-02-24 11:12:30|312.09|310.39|312.22|310.52|312.22|310.52|312.09|310.39|10
1740395560000|2025-02-24 11:12:40|312.21|310.51|312.23|310.53|312.25|310.55|312.21|310.51|6
1740395570000|2025-02-24 11:12:50|312.21|310.51|312.17|310.47|312.21|310.51|312.17|310.47|5
1740395580000|2025-02-24 11:13:00|312.16|310.46|312.2|310.5|312.2|310.5|312.09|310.39|10
1740395590000|2025-02-24 11:13:10|312.19|310.49|312.09|310.39|312.19|310.49|312.09|310.39|10
1740395600000|2025-02-24 11:13:20|312.08|310.38|312.07|310.37|312.08|310.38|312.07|310.37|8
1740395610000|2025-02-24 11:13:30|312.08|310.38|311.74|310.04|312.08|310.38|311.73|310.03|10
1740395620000|2025-02-24 11:13:40|311.73|310.03|311.73|310.03|311.77|310.07|311.72|310.02|7
1740395630000|2025-02-24 11:13:50|311.72|310.02|311.71|310.01|311.72|310.02|311.68|309.98|5
1740395640000|2025-02-24 11:14:00|311.72|310.02|311.8|310.1|311.8|310.1|311.7|310|15
1740395650000|2025-02-24 11:14:10|311.81|310.11|311.86|310.16|311.86|310.16|311.81|310.11|4
1740395660000|2025-02-24 11:14:20|311.83|310.13|311.89|310.19|311.9|310.2|311.83|310.13|7
1740395670000|2025-02-24 11:14:30|311.9|310.2|311.99|310.29|312.02|310.32|311.9|310.2|10
1740395680000|2025-02-24 11:14:40|312|310.3|312.07|310.37|312.08|310.38|312|310.3|10
1740395690000|2025-02-24 11:14:50|312.06|310.36|312.04|310.34|312.07|310.37|311.99|310.29|11
1740395700000|2025-02-24 11:15:00|312.03|310.33|311.98|310.28|312.07|310.37|311.97|310.27|10
1740395710000|2025-02-24 11:15:10|311.94|310.24|311.99|310.29|311.99|310.29|311.94|310.24|10
1740395720000|2025-02-24 11:15:20|311.98|310.28|311.89|310.19|312.05|310.35|311.88|310.18|19
1740395730000|2025-02-24 11:15:30|311.9|310.2|311.99|310.29|312.07|310.37|311.9|310.2|14
1740395740000|2025-02-24 11:15:40|312|310.3|312.1|310.4|312.1|310.4|311.99|310.29|9
1740395750000|2025-02-24 11:15:50|312.13|310.43|312.17|310.47|312.18|310.48|312.13|310.43|5
1740395760000|2025-02-24 11:16:00|312.18|310.48|312.23|310.53|312.23|310.53|312.17|310.47|11
1740395770000|2025-02-24 11:16:10|312.22|310.52|311.9|310.2|312.22|310.52|311.9|310.2|18
1740395780000|2025-02-24 11:16:20|311.87|310.17|311.96|310.26|311.98|310.28|311.87|310.17|14
1740395790000|2025-02-24 11:16:30|311.95|310.25|311.87|310.17|311.96|310.26|311.84|310.14|14
1740395800000|2025-02-24 11:16:40|311.86|310.16|311.74|310.04|311.86|310.16|311.74|310.04|15
1740395810000|2025-02-24 11:16:50|311.73|310.03|311.56|309.86|311.73|310.03|311.56|309.86|17
1740395820000|2025-02-24 11:17:00|311.55|309.85|311.67|309.97|311.67|309.97|311.55|309.85|10
1740395830000|2025-02-24 11:17:10|311.65|309.95|311.69|309.99|311.72|310.02|311.6|309.9|18
1740395840000|2025-02-24 11:17:20|311.68|309.98|311.77|310.07|311.79|310.09|311.68|309.98|10
1740395850000|2025-02-24 11:17:30|311.7|310|311.69|309.99|311.72|310.02|311.61|309.91|16
1740395860000|2025-02-24 11:17:40|311.71|310.01|311.64|309.94|311.74|310.04|311.63|309.93|19
1740395870000|2025-02-24 11:17:50|311.63|309.93|311.64|309.94|311.67|309.97|311.63|309.93|5
1740395880000|2025-02-24 11:18:00|311.66|309.96|311.71|310.01|311.72|310.02|311.66|309.96|6
1740395890000|2025-02-24 11:18:10|311.72|310.02|311.7|310|311.72|310.02|311.69|309.99|5
1740395900000|2025-02-24 11:18:20|311.69|309.99|311.7|310|311.7|310|311.68|309.98|4
1740395910000|2025-02-24 11:18:30|311.72|310.02|311.82|310.12|311.82|310.12|311.72|310.02|6
1740395920000|2025-02-24 11:18:40|311.81|310.11|311.76|310.06|311.81|310.11|311.75|310.05|11
1740395930000|2025-02-24 11:18:50|311.77|310.07|311.68|309.98|311.79|310.09|311.68|309.98|10
1740395940000|2025-02-24 11:19:00|311.69|309.99|311.67|309.97|311.72|310.02|311.67|309.97|11
1740395950000|2025-02-24 11:19:10|311.65|309.95|311.76|310.06|311.79|310.09|311.65|309.95|9
1740395960000|2025-02-24 11:19:20|311.77|310.07|311.71|310.01|311.77|310.07|311.69|309.99|11
1740395970000|2025-02-24 11:19:30|311.7|310|311.79|310.09|311.82|310.12|311.7|310|12
1740395980000|2025-02-24 11:19:40|311.8|310.1|311.68|309.98|311.82|310.12|311.68|309.98|13
1740395990000|2025-02-24 11:19:50|311.63|309.93|311.62|309.92|311.63|309.93|311.61|309.91|6
1740396000000|2025-02-24 11:20:00|311.61|309.91|311.82|310.12|311.83|310.13|311.61|309.91|16
1740396010000|2025-02-24 11:20:10|311.81|310.11|311.81|310.11|311.81|310.11|311.74|310.04|12
1740396020000|2025-02-24 11:20:20|311.83|310.13|311.79|310.09|311.83|310.13|311.78|310.08|15
1740396030000|2025-02-24 11:20:30|311.8|310.1|311.79|310.09|311.82|310.12|311.76|310.06|15
1740396040000|2025-02-24 11:20:40|311.78|310.08|311.82|310.12|311.82|310.12|311.75|310.05|11
1740396050000|2025-02-24 11:20:50|311.84|310.14|311.88|310.18|311.91|310.21|311.84|310.14|11
1740396060000|2025-02-24 11:21:00|311.9|310.2|311.92|310.22|311.92|310.22|311.9|310.2|3
1740396080000|2025-02-24 11:21:20|311.93|310.23|311.92|310.22|311.96|310.26|311.92|310.22|7
1740396100000|2025-02-24 11:21:40|311.93|310.23|311.94|310.24|311.94|310.24|311.93|310.23|2
1740396110000|2025-02-24 11:21:50|312.03|310.33|312.04|310.34|312.05|310.35|312.03|310.33|5
1740396120000|2025-02-24 11:22:00|312.05|310.35|312.01|310.31|312.05|310.35|312.01|310.31|8
1740396130000|2025-02-24 11:22:10|312|310.3|311.99|310.29|312.02|310.32|311.99|310.29|10
1740396140000|2025-02-24 11:22:20|312|310.3|311.96|310.26|312|310.3|311.88|310.18|17
1740396150000|2025-02-24 11:22:30|311.98|310.28|311.99|310.29|312|310.3|311.96|310.26|11
1740396160000|2025-02-24 11:22:40|312|310.3|312.03|310.33|312.03|310.33|311.99|310.29|6
1740396170000|2025-02-24 11:22:50|312.05|310.35|312.02|310.32|312.1|310.4|312.02|310.32|9
1740396180000|2025-02-24 11:23:00|311.99|310.29|311.88|310.18|312.01|310.31|311.87|310.17|19
1740396190000|2025-02-24 11:23:10|311.89|310.19|311.92|310.22|311.97|310.27|311.89|310.19|13
1740396200000|2025-02-24 11:23:20|311.9|310.2|311.84|310.14|311.91|310.21|311.83|310.13|8
1740396210000|2025-02-24 11:23:30|311.82|310.12|311.96|310.26|311.96|310.26|311.8|310.1|9
1740396220000|2025-02-24 11:23:40|312|310.3|312.01|310.31|312.03|310.33|311.98|310.28|9
1740396230000|2025-02-24 11:23:50|312.02|310.32|312.09|310.39|312.1|310.4|312.01|310.31|11
1740396240000|2025-02-24 11:24:00|312.08|310.38|312.04|310.34|312.08|310.38|312.03|310.33|11
1740396250000|2025-02-24 11:24:10|312.05|310.35|312.23|310.53|312.23|310.53|312.05|310.35|10
1740396270000|2025-02-24 11:24:30|312.24|310.54|312.27|310.57|312.27|310.57|312.24|310.54|4
1740396280000|2025-02-24 11:24:40|312.28|310.58|312.34|310.64|312.34|310.64|312.28|310.58|7
1740396290000|2025-02-24 11:24:50|312.35|310.65|312.36|310.66|312.36|310.66|312.35|310.65|2
1740396300000|2025-02-24 11:25:00|312.33|310.63|312.35|310.65|312.35|310.65|312.32|310.62|5
1740396310000|2025-02-24 11:25:10|312.27|310.57|312.32|310.62|312.32|310.62|312.27|310.57|6
1740396320000|2025-02-24 11:25:20|312.33|310.63|312.5|310.8|312.5|310.8|312.33|310.63|13
1740396330000|2025-02-24 11:25:30|312.51|310.81|312.59|310.89|312.59|310.89|312.51|310.81|7
1740396340000|2025-02-24 11:25:40|312.55|310.85|312.58|310.88|312.58|310.88|312.55|310.85|4
1740396350000|2025-02-24 11:25:50|312.59|310.89|312.59|310.89|312.59|310.89|312.59|310.89|1
1740396360000|2025-02-24 11:26:00|312.57|310.87|312.57|310.87|312.57|310.87|312.57|310.87|1
1740396370000|2025-02-24 11:26:10|312.49|310.79|312.58|310.88|312.58|310.88|312.49|310.79|9
1740396380000|2025-02-24 11:26:20|312.63|310.93|312.69|310.99|312.69|310.99|312.63|310.93|7
1740396390000|2025-02-24 11:26:30|312.66|310.96|312.69|310.99|312.69|310.99|312.66|310.96|4
1740396400000|2025-02-24 11:26:40|312.7|311|312.79|311.09|312.79|311.09|312.7|311|6
1740396410000|2025-02-24 11:26:50|312.8|311.1|313.05|311.35|313.05|311.35|312.8|311.1|7
1740396420000|2025-02-24 11:27:00|313.06|311.36|313.19|311.49|313.19|311.49|313.06|311.36|9
1740396430000|2025-02-24 11:27:10|313.2|311.5|313.22|311.52|313.22|311.52|313.2|311.5|3
1740396440000|2025-02-24 11:27:20|313.23|311.53|313.24|311.54|313.24|311.54|313.23|311.53|2
1740396450000|2025-02-24 11:27:30|313.25|311.55|313.24|311.54|313.27|311.57|313.24|311.54|4
1740396460000|2025-02-24 11:27:40|313.25|311.55|313.4|311.7|313.4|311.7|313.25|311.55|8
1740396470000|2025-02-24 11:27:50|313.41|311.71|313.47|311.77|313.47|311.77|313.41|311.71|5
1740396480000|2025-02-24 11:28:00|313.48|311.78|313.42|311.72|313.49|311.79|313.38|311.68|12
1740396490000|2025-02-24 11:28:10|313.43|311.73|313.47|311.77|313.47|311.77|313.43|311.73|5
1740396500000|2025-02-24 11:28:20|313.48|311.78|313.65|311.95|313.65|311.95|313.47|311.77|7
1740396510000|2025-02-24 11:28:30|313.61|311.91|313.62|311.92|313.62|311.92|313.61|311.91|2
1740396520000|2025-02-24 11:28:40|313.61|311.91|313.78|312.08|313.78|312.08|313.57|311.87|17
1740396530000|2025-02-24 11:28:50|313.8|312.1|313.78|312.08|313.8|312.1|313.77|312.07|5
1740396540000|2025-02-24 11:29:00|313.77|312.07|313.69|311.99|313.77|312.07|313.67|311.97|13
1740396550000|2025-02-24 11:29:10|313.68|311.98|313.59|311.89|313.68|311.98|313.59|311.89|7
1740396560000|2025-02-24 11:29:20|313.58|311.88|313.58|311.88|313.59|311.89|313.55|311.85|9
1740396570000|2025-02-24 11:29:30|313.57|311.87|313.59|311.89|313.59|311.89|313.56|311.86|5
1740396580000|2025-02-24 11:29:40|313.58|311.88|313.61|311.91|313.61|311.91|313.57|311.87|12
1740396590000|2025-02-24 11:29:50|313.6|311.9|313.69|311.99|313.69|311.99|313.57|311.87|11
1740396600000|2025-02-24 11:30:00|313.7|312|313.71|312.01|313.76|312.06|313.68|311.98|19
1740396610000|2025-02-24 11:30:10|313.68|311.98|313.53|311.83|313.68|311.98|313.52|311.82|12
1740396620000|2025-02-24 11:30:20|313.52|311.82|313.49|311.79|313.52|311.82|313.44|311.74|16
1740396630000|2025-02-24 11:30:30|313.48|311.78|313.49|311.79|313.53|311.83|313.42|311.72|13
1740396640000|2025-02-24 11:30:40|313.47|311.77|313.34|311.64|313.47|311.77|313.33|311.63|19
1740396650000|2025-02-24 11:30:50|313.35|311.65|313.31|311.61|313.39|311.69|313.3|311.6|12
1740396660000|2025-02-24 11:31:00|313.3|311.6|313.43|311.73|313.43|311.73|313.25|311.55|13
1740396670000|2025-02-24 11:31:10|313.42|311.72|313.34|311.64|313.42|311.72|313.31|311.61|10
1740396680000|2025-02-24 11:31:20|313.35|311.65|313.35|311.65|313.36|311.66|313.33|311.63|11
1740396690000|2025-02-24 11:31:30|313.34|311.64|313.37|311.67|313.37|311.67|313.32|311.62|16
1740396700000|2025-02-24 11:31:40|313.46|311.76|313.41|311.71|313.49|311.79|313.34|311.64|20
1740396710000|2025-02-24 11:31:50|313.4|311.7|313.44|311.74|313.44|311.74|313.36|311.66|12
1740396720000|2025-02-24 11:32:00|313.4|311.7|313.53|311.83|313.53|311.83|313.37|311.67|15
1740396730000|2025-02-24 11:32:10|313.52|311.82|313.38|311.68|313.52|311.82|313.38|311.68|13
1740396740000|2025-02-24 11:32:20|313.37|311.67|313.39|311.69|313.4|311.7|313.35|311.65|7
1740396750000|2025-02-24 11:32:30|313.38|311.68|313.34|311.64|313.39|311.69|313.34|311.64|6
1740396760000|2025-02-24 11:32:40|313.33|311.63|313.31|311.61|313.33|311.63|313.31|311.61|3
1740396770000|2025-02-24 11:32:50|313.3|311.6|313.32|311.62|313.33|311.63|313.28|311.58|6
1740396780000|2025-02-24 11:33:00|313.31|311.61|313.34|311.64|313.34|311.64|313.29|311.59|5
1740396790000|2025-02-24 11:33:10|313.33|311.63|313.29|311.59|313.33|311.63|313.29|311.59|5
1740396800000|2025-02-24 11:33:20|313.28|311.58|313.29|311.59|313.29|311.59|313.27|311.57|4
1740396810000|2025-02-24 11:33:30|313.28|311.58|313.15|311.45|313.3|311.6|313.15|311.45|6
1740396820000|2025-02-24 11:33:40|313.17|311.47|313.16|311.46|313.17|311.47|313.16|311.46|2
1740396830000|2025-02-24 11:33:50|313.17|311.47|313.03|311.33|313.17|311.47|313.03|311.33|7
1740396840000|2025-02-24 11:34:00|313.04|311.34|312.99|311.29|313.13|311.43|312.99|311.29|19
1740396850000|2025-02-24 11:34:10|313|311.3|312.99|311.29|313.03|311.33|312.99|311.29|9
1740396860000|2025-02-24 11:34:20|313|311.3|313.09|311.39|313.1|311.4|313|311.3|10
1740396870000|2025-02-24 11:34:30|313.1|311.4|313.16|311.46|313.16|311.46|313.1|311.4|4
1740396880000|2025-02-24 11:34:40|313.18|311.48|313.25|311.55|313.25|311.55|313.18|311.48|6
1740396890000|2025-02-24 11:34:50|313.24|311.54|313.2|311.5|313.24|311.54|313.2|311.5|6
1740396900000|2025-02-24 11:35:00|313.18|311.48|313.21|311.51|313.22|311.52|313.14|311.44|12
1740396910000|2025-02-24 11:35:10|313.25|311.55|313.29|311.59|313.3|311.6|313.25|311.55|9
1740396920000|2025-02-24 11:35:20|313.28|311.58|313.28|311.58|313.29|311.59|313.19|311.49|13
1740396930000|2025-02-24 11:35:30|313.29|311.59|313.29|311.59|313.33|311.63|313.29|311.59|12
1740396940000|2025-02-24 11:35:40|313.27|311.57|313.26|311.56|313.29|311.59|313.26|311.56|11
1740396950000|2025-02-24 11:35:50|313.27|311.57|313.26|311.56|313.29|311.59|313.25|311.55|10
1740396960000|2025-02-24 11:36:00|313.27|311.57|313.29|311.59|313.3|311.6|313.27|311.57|10
1740396970000|2025-02-24 11:36:10|313.28|311.58|313.2|311.5|313.29|311.59|313.19|311.49|15
1740396980000|2025-02-24 11:36:20|313.21|311.51|313.07|311.37|313.22|311.52|313.05|311.35|19
1740396990000|2025-02-24 11:36:30|313.03|311.33|313.1|311.4|313.13|311.43|313|311.3|21
1740397000000|2025-02-24 11:36:40|313.11|311.41|313.21|311.51|313.21|311.51|313.1|311.4|7
1740397010000|2025-02-24 11:36:50|313.16|311.46|313.12|311.42|313.16|311.46|313.09|311.39|17
1740397020000|2025-02-24 11:37:00|313.07|311.37|313.04|311.34|313.13|311.43|313.04|311.34|19
1740397030000|2025-02-24 11:37:10|312.99|311.29|313.02|311.32|313.04|311.34|312.99|311.29|6
1740397040000|2025-02-24 11:37:20|312.98|311.28|313.02|311.32|313.02|311.32|312.98|311.28|11
1740397050000|2025-02-24 11:37:30|312.98|311.28|313.13|311.43|313.13|311.43|312.97|311.27|13
1740397060000|2025-02-24 11:37:40|313.11|311.41|313.12|311.42|313.14|311.44|313.07|311.37|9
1740397070000|2025-02-24 11:37:50|313.07|311.37|313.01|311.31|313.1|311.4|313.01|311.31|11
1740397080000|2025-02-24 11:38:00|313.04|311.34|313.02|311.32|313.04|311.34|312.99|311.29|6
1740397090000|2025-02-24 11:38:10|313.01|311.31|312.89|311.19|313.01|311.31|312.83|311.13|10
1740397100000|2025-02-24 11:38:20|312.88|311.18|312.82|311.12|312.88|311.18|312.82|311.12|4
1740397110000|2025-02-24 11:38:30|312.75|311.05|312.97|311.27|312.97|311.27|312.73|311.03|14
1740397120000|2025-02-24 11:38:40|312.98|311.28|313.01|311.31|313.01|311.31|312.94|311.24|7
1740397130000|2025-02-24 11:38:50|312.96|311.26|313.01|311.31|313.01|311.31|312.96|311.26|5
1740397140000|2025-02-24 11:39:00|312.97|311.27|313.07|311.37|313.14|311.44|312.97|311.27|11
1740397150000|2025-02-24 11:39:10|313.1|311.4|313.13|311.43|313.14|311.44|313.1|311.4|4
1740397160000|2025-02-24 11:39:20|313.14|311.44|313.12|311.42|313.14|311.44|313.1|311.4|3
1740397170000|2025-02-24 11:39:30|313.13|311.43|313.12|311.42|313.14|311.44|313.1|311.4|4
1740397180000|2025-02-24 11:39:40|313.13|311.43|313.17|311.47|313.18|311.48|313.11|311.41|9
1740397190000|2025-02-24 11:39:50|313.15|311.45|313.2|311.5|313.2|311.5|313.15|311.45|8
1740397200000|2025-02-24 11:40:00|313.21|311.51|313.38|311.68|313.38|311.68|313.21|311.51|2
1740397210000|2025-02-24 11:40:10|313.39|311.69|313.41|311.71|313.41|311.71|313.39|311.69|3
1740397220000|2025-02-24 11:40:20|313.42|311.72|313.42|311.72|313.42|311.72|313.42|311.72|1
1740397230000|2025-02-24 11:40:30|313.43|311.73|313.4|311.7|313.44|311.74|313.38|311.68|7
1740397240000|2025-02-24 11:40:40|313.41|311.71|313.44|311.74|313.44|311.74|313.41|311.71|4
1740397250000|2025-02-24 11:40:50|313.45|311.75|313.46|311.76|313.46|311.76|313.45|311.75|2
1740397260000|2025-02-24 11:41:00|313.55|311.85|313.59|311.89|313.59|311.89|313.55|311.85|5
1740397270000|2025-02-24 11:41:10|313.6|311.9|313.59|311.89|313.61|311.91|313.59|311.89|3
1740397280000|2025-02-24 11:41:20|313.6|311.9|313.62|311.92|313.62|311.92|313.6|311.9|3
1740397290000|2025-02-24 11:41:30|313.63|311.93|313.66|311.96|313.66|311.96|313.63|311.93|4
1740397300000|2025-02-24 11:41:40|313.64|311.94|313.64|311.94|313.64|311.94|313.64|311.94|1
1740397310000|2025-02-24 11:41:50|313.61|311.91|313.59|311.89|313.61|311.91|313.58|311.88|3
1740397320000|2025-02-24 11:42:00|313.56|311.86|313.59|311.89|313.59|311.89|313.56|311.86|4
1740397330000|2025-02-24 11:42:10|313.6|311.9|313.65|311.95|313.65|311.95|313.6|311.9|6
1740397340000|2025-02-24 11:42:20|313.66|311.96|313.69|311.99|313.69|311.99|313.66|311.96|4
1740397350000|2025-02-24 11:42:30|313.7|312|313.7|312|313.7|312|313.7|312|1
1740397360000|2025-02-24 11:42:40|313.66|311.96|313.72|312.02|313.72|312.02|313.66|311.96|4
1740397370000|2025-02-24 11:42:50|313.73|312.03|313.75|312.05|313.75|312.05|313.73|312.03|3
1740397380000|2025-02-24 11:43:00|313.76|312.06|313.76|312.06|313.78|312.08|313.75|312.05|5
1740397390000|2025-02-24 11:43:10|313.77|312.07|313.78|312.08|313.78|312.08|313.77|312.07|2
1740397410000|2025-02-24 11:43:30|313.75|312.05|313.71|312.01|313.75|312.05|313.71|312.01|4
1740397420000|2025-02-24 11:43:40|313.69|311.99|313.67|311.97|313.69|311.99|313.64|311.94|9
1740397430000|2025-02-24 11:43:50|313.65|311.95|313.65|311.95|313.67|311.97|313.65|311.95|9
1740397440000|2025-02-24 11:44:00|313.67|311.97|313.67|311.97|313.67|311.97|313.67|311.97|1
1740397450000|2025-02-24 11:44:10|313.62|311.92|313.65|311.95|313.65|311.95|313.6|311.9|3
1740397460000|2025-02-24 11:44:20|313.6|311.9|313.53|311.83|313.6|311.9|313.51|311.81|6
1740397470000|2025-02-24 11:44:30|313.57|311.87|313.56|311.86|313.57|311.87|313.56|311.86|2
1740397490000|2025-02-24 11:44:50|313.54|311.84|313.62|311.92|313.62|311.92|313.54|311.84|5
1740397500000|2025-02-24 11:45:00|313.66|311.96|313.62|311.92|313.66|311.96|313.56|311.86|10
1740397510000|2025-02-24 11:45:10|313.58|311.88|313.55|311.85|313.67|311.97|313.5|311.8|11
1740397520000|2025-02-24 11:45:20|313.51|311.81|313.59|311.89|313.66|311.96|313.51|311.81|15
1740397530000|2025-02-24 11:45:30|313.62|311.92|313.61|311.91|313.64|311.94|313.61|311.91|5
1740397540000|2025-02-24 11:45:40|313.6|311.9|313.55|311.85|313.62|311.92|313.55|311.85|8
1740397550000|2025-02-24 11:45:50|313.56|311.86|313.57|311.87|313.57|311.87|313.54|311.84|4
1740397560000|2025-02-24 11:46:00|313.59|311.89|313.66|311.96|313.66|311.96|313.55|311.85|11
1740397570000|2025-02-24 11:46:10|313.61|311.91|313.59|311.89|313.61|311.91|313.59|311.89|3
1740397580000|2025-02-24 11:46:20|313.52|311.82|313.45|311.75|313.52|311.82|313.44|311.74|5
1740397590000|2025-02-24 11:46:30|313.46|311.76|313.5|311.8|313.52|311.82|313.46|311.76|14
1740397600000|2025-02-24 11:46:40|313.51|311.81|313.52|311.82|313.56|311.86|313.51|311.81|5
1740397610000|2025-02-24 11:46:50|313.51|311.81|313.45|311.75|313.51|311.81|313.44|311.74|8
1740397620000|2025-02-24 11:47:00|313.44|311.74|313.44|311.74|313.44|311.74|313.35|311.65|12
1740397630000|2025-02-24 11:47:10|313.46|311.76|313.6|311.9|313.62|311.92|313.44|311.74|16
1740397640000|2025-02-24 11:47:20|313.61|311.91|313.61|311.91|313.61|311.91|313.6|311.9|3
1740397650000|2025-02-24 11:47:30|313.6|311.9|313.51|311.81|313.61|311.91|313.51|311.81|12
1740397660000|2025-02-24 11:47:40|313.52|311.82|313.63|311.93|313.66|311.96|313.52|311.82|14
1740397670000|2025-02-24 11:47:50|313.64|311.94|313.67|311.97|313.67|311.97|313.64|311.94|2
1740397690000|2025-02-24 11:48:10|313.68|311.98|313.74|312.04|313.74|312.04|313.68|311.98|11
1740397700000|2025-02-24 11:48:20|313.75|312.05|313.78|312.08|313.78|312.08|313.75|312.05|7
1740397710000|2025-02-24 11:48:30|313.84|312.14|313.89|312.19|313.89|312.19|313.84|312.14|6
1740397720000|2025-02-24 11:48:40|313.9|312.2|313.96|312.26|313.96|312.26|313.9|312.2|6
1740397740000|2025-02-24 11:49:00|313.97|312.27|314.04|312.34|314.04|312.34|313.97|312.27|6
1740397750000|2025-02-24 11:49:10|314.09|312.39|314.07|312.37|314.11|312.41|314.04|312.34|7
1740397760000|2025-02-24 11:49:20|314.08|312.38|314.09|312.39|314.09|312.39|314.08|312.38|2
1740397770000|2025-02-24 11:49:30|314.08|312.38|314.06|312.36|314.08|312.38|314.05|312.35|3
1740397780000|2025-02-24 11:49:40|314.03|312.33|314.03|312.33|314.03|312.33|314.03|312.33|1
1740397800000|2025-02-24 11:50:00|314.04|312.34|314.06|312.36|314.06|312.36|314.04|312.34|3
1740397810000|2025-02-24 11:50:10|314.04|312.34|314.03|312.33|314.04|312.34|314.03|312.33|2
1740397830000|2025-02-24 11:50:30|314.02|312.32|314.03|312.33|314.03|312.33|314|312.3|4
1740397840000|2025-02-24 11:50:40|314.04|312.34|314.19|312.49|314.19|312.49|314.04|312.34|8
1740397850000|2025-02-24 11:50:50|314.2|312.5|314.26|312.56|314.26|312.56|314.2|312.5|7
1740397860000|2025-02-24 11:51:00|314.23|312.53|314.24|312.54|314.24|312.54|314.23|312.53|2
1740397870000|2025-02-24 11:51:10|314.25|312.55|314.25|312.55|314.25|312.55|314.25|312.55|1
1740397880000|2025-02-24 11:51:20|314.26|312.56|314.26|312.56|314.26|312.56|314.26|312.56|1
1740397890000|2025-02-24 11:51:30|314.23|312.53|314.26|312.56|314.26|312.56|314.23|312.53|6
1740397900000|2025-02-24 11:51:40|314.27|312.57|314.32|312.62|314.32|312.62|314.27|312.57|5
1740397910000|2025-02-24 11:51:50|314.33|312.63|314.24|312.54|314.34|312.64|314.24|312.54|4
1740397920000|2025-02-24 11:52:00|314.25|312.55|314.28|312.58|314.28|312.58|314.25|312.55|4
1740397930000|2025-02-24 11:52:10|314.24|312.54|314.23|312.53|314.24|312.54|314.21|312.51|4
1740397940000|2025-02-24 11:52:20|314.24|312.54|314.23|312.53|314.24|312.54|314.23|312.53|2
1740397950000|2025-02-24 11:52:30|314.22|312.52|314.19|312.49|314.22|312.52|314.19|312.49|3
1740397970000|2025-02-24 11:52:50|314.18|312.48|314.19|312.49|314.19|312.49|314.1|312.4|9
1740397980000|2025-02-24 11:53:00|314.2|312.5|314.27|312.57|314.27|312.57|314.2|312.5|7
1740397990000|2025-02-24 11:53:10|314.26|312.56|314.3|312.6|314.31|312.61|314.26|312.56|9
1740398000000|2025-02-24 11:53:20|314.28|312.58|314.32|312.62|314.32|312.62|314.26|312.56|11
1740398010000|2025-02-24 11:53:30|314.33|312.63|314.37|312.67|314.37|312.67|314.33|312.63|3
1740398020000|2025-02-24 11:53:40|314.38|312.68|314.35|312.65|314.38|312.68|314.35|312.65|9
1740398030000|2025-02-24 11:53:50|314.33|312.63|314.34|312.64|314.34|312.64|314.33|312.63|6
1740398040000|2025-02-24 11:54:00|314.35|312.65|314.37|312.67|314.37|312.67|314.35|312.65|3
1740398050000|2025-02-24 11:54:10|314.38|312.68|314.37|312.67|314.38|312.68|314.35|312.65|7
1740398060000|2025-02-24 11:54:20|314.38|312.68|314.38|312.68|314.38|312.68|314.35|312.65|5
1740398070000|2025-02-24 11:54:30|314.39|312.69|314.39|312.69|314.39|312.69|314.39|312.69|1
1740398080000|2025-02-24 11:54:40|314.36|312.66|314.36|312.66|314.37|312.67|314.36|312.66|3
1740398090000|2025-02-24 11:54:50|314.37|312.67|314.35|312.65|314.37|312.67|314.35|312.65|2
1740398110000|2025-02-24 11:55:10|314.36|312.66|314.48|312.78|314.48|312.78|314.36|312.66|8
1740398120000|2025-02-24 11:55:20|314.49|312.79|314.5|312.8|314.51|312.81|314.49|312.79|4
1740398130000|2025-02-24 11:55:30|314.48|312.78|314.48|312.78|314.48|312.78|314.46|312.76|4
1740398150000|2025-02-24 11:55:50|314.49|312.79|314.51|312.81|314.54|312.84|314.49|312.79|5
1740398160000|2025-02-24 11:56:00|314.53|312.83|314.58|312.88|314.61|312.91|314.53|312.83|9
1740398170000|2025-02-24 11:56:10|314.59|312.89|314.61|312.91|314.61|312.91|314.59|312.89|3
1740398180000|2025-02-24 11:56:20|314.62|312.92|314.6|312.9|314.62|312.92|314.6|312.9|6
1740398190000|2025-02-24 11:56:30|314.61|312.91|314.6|312.9|314.61|312.91|314.6|312.9|4
1740398200000|2025-02-24 11:56:40|314.58|312.88|314.54|312.84|314.58|312.88|314.54|312.84|5
1740398210000|2025-02-24 11:56:50|314.55|312.85|314.57|312.87|314.57|312.87|314.55|312.85|5
1740398220000|2025-02-24 11:57:00|314.56|312.86|314.54|312.84|314.56|312.86|314.54|312.84|2
1740398230000|2025-02-24 11:57:10|314.55|312.85|314.54|312.84|314.55|312.85|314.52|312.82|6
1740398240000|2025-02-24 11:57:20|314.55|312.85|314.57|312.87|314.57|312.87|314.55|312.85|5
1740398250000|2025-02-24 11:57:30|314.37|312.67|314.37|312.67|314.37|312.67|314.37|312.67|1
1740398260000|2025-02-24 11:57:40|314.33|312.63|314.3|312.6|314.33|312.63|314.3|312.6|2
1740398280000|2025-02-24 11:58:00|314.31|312.61|314.33|312.63|314.4|312.7|314.31|312.61|8
1740398290000|2025-02-24 11:58:10|314.32|312.62|314.32|312.62|314.35|312.65|314.32|312.62|3
1740398300000|2025-02-24 11:58:20|314.37|312.67|314.33|312.63|314.39|312.69|314.33|312.63|6
1740398310000|2025-02-24 11:58:30|314.37|312.67|314.33|312.63|314.37|312.67|314.33|312.63|3
1740398330000|2025-02-24 11:58:50|314.39|312.69|314.4|312.7|314.41|312.71|314.33|312.63|15
1740398340000|2025-02-24 11:59:00|314.39|312.69|314.36|312.66|314.39|312.69|314.36|312.66|4
1740398360000|2025-02-24 11:59:20|314.31|312.61|314.32|312.62|314.32|312.62|314.3|312.6|3
1740398370000|2025-02-24 11:59:30|314.33|312.63|314.32|312.62|314.33|312.63|314.31|312.61|3
1740398380000|2025-02-24 11:59:40|314.31|312.61|314.31|312.61|314.31|312.61|314.31|312.61|1
1740398390000|2025-02-24 11:59:50|314.32|312.62|314.4|312.7|314.4|312.7|314.32|312.62|4
1740398400000|2025-02-24 12:00:00|314.38|312.68|314.17|312.47|314.39|312.69|314.14|312.44|17
1740398410000|2025-02-24 12:00:10|314.19|312.49|314|312.3|314.29|312.59|314|312.3|24
1740398420000|2025-02-24 12:00:20|313.99|312.29|313.94|312.24|313.99|312.29|313.88|312.18|23
1740398430000|2025-02-24 12:00:30|313.93|312.23|313.86|312.16|313.93|312.23|313.82|312.12|16
1740398440000|2025-02-24 12:00:40|313.82|312.12|313.71|312.01|313.82|312.12|313.71|312.01|10
1740398450000|2025-02-24 12:00:50|313.73|312.03|313.71|312.01|313.73|312.03|313.7|312|5
1740398460000|2025-02-24 12:01:00|313.73|312.03|313.81|312.11|313.81|312.11|313.73|312.03|12
1740398470000|2025-02-24 12:01:10|313.8|312.1|313.76|312.06|313.8|312.1|313.76|312.06|7
1740398480000|2025-02-24 12:01:20|313.77|312.07|313.65|311.95|313.91|312.21|313.65|311.95|20
1740398490000|2025-02-24 12:01:30|313.64|311.94|313.59|311.89|313.65|311.95|313.59|311.89|4
1740398500000|2025-02-24 12:01:40|313.58|311.88|313.45|311.75|313.58|311.88|313.45|311.75|12
1740398510000|2025-02-24 12:01:50|313.46|311.76|313.36|311.66|313.46|311.76|313.35|311.65|9
1740398520000|2025-02-24 12:02:00|313.37|311.67|313.37|311.67|313.39|311.69|313.35|311.65|12
1740398530000|2025-02-24 12:02:10|313.36|311.66|313.27|311.57|313.36|311.66|313.27|311.57|12
1740398540000|2025-02-24 12:02:20|313.29|311.59|313.33|311.63|313.35|311.65|313.21|311.51|21
1740398550000|2025-02-24 12:02:30|313.3|311.6|313.33|311.63|313.35|311.65|313.3|311.6|8
1740398560000|2025-02-24 12:02:40|313.32|311.62|313.27|311.57|313.34|311.64|313.27|311.57|7
1740398570000|2025-02-24 12:02:50|313.29|311.59|313.28|311.58|313.29|311.59|313.28|311.58|2
1740398580000|2025-02-24 12:03:00|313.26|311.56|313.01|311.31|313.26|311.56|313.01|311.31|17
1740398590000|2025-02-24 12:03:10|313.02|311.32|313.02|311.32|313.09|311.39|313.01|311.31|12
1740398600000|2025-02-24 12:03:20|313.01|311.31|312.91|311.21|313.01|311.31|312.91|311.21|8
1740398610000|2025-02-24 12:03:30|312.89|311.19|312.9|311.2|312.93|311.23|312.87|311.17|15
1740398620000|2025-02-24 12:03:40|312.86|311.16|312.75|311.05|312.89|311.19|312.75|311.05|15
1740398630000|2025-02-24 12:03:50|312.79|311.09|312.82|311.12|312.84|311.14|312.79|311.09|8
1740398640000|2025-02-24 12:04:00|312.76|311.06|312.64|310.94|312.76|311.06|312.62|310.92|15
1740398650000|2025-02-24 12:04:10|312.62|310.92|312.64|310.94|312.65|310.95|312.62|310.92|8
1740398660000|2025-02-24 12:04:20|312.66|310.96|312.71|311.01|312.71|311.01|312.64|310.94|5
1740398670000|2025-02-24 12:04:30|312.72|311.02|312.69|310.99|312.79|311.09|312.69|310.99|14
1740398680000|2025-02-24 12:04:40|312.7|311|312.64|310.94|312.7|311|312.64|310.94|5
1740398690000|2025-02-24 12:04:50|312.61|310.91|312.62|310.92|312.64|310.94|312.61|310.91|12
1740398700000|2025-02-24 12:05:00|312.61|310.91|312.52|310.82|312.61|310.91|312.51|310.81|9
1740398710000|2025-02-24 12:05:10|312.53|310.83|312.67|310.97|312.69|310.99|312.53|310.83|17
1740398720000|2025-02-24 12:05:20|312.66|310.96|312.53|310.83|312.66|310.96|312.53|310.83|16
1740398730000|2025-02-24 12:05:30|312.54|310.84|312.51|310.81|312.54|310.84|312.51|310.81|4
1740398740000|2025-02-24 12:05:40|312.52|310.82|312.52|310.82|312.52|310.82|312.52|310.82|1
1740398750000|2025-02-24 12:05:50|312.53|310.83|312.53|310.83|312.53|310.83|312.53|310.83|1
1740398760000|2025-02-24 12:06:00|312.52|310.82|312.5|310.8|312.52|310.82|312.45|310.75|11
1740398770000|2025-02-24 12:06:10|312.49|310.79|312.49|310.79|312.49|310.79|312.49|310.79|1
1740398780000|2025-02-24 12:06:20|312.48|310.78|312.54|310.84|312.54|310.84|312.48|310.78|12
1740398790000|2025-02-24 12:06:30|312.55|310.85|312.59|310.89|312.6|310.9|312.55|310.85|10
1740398800000|2025-02-24 12:06:40|312.6|310.9|312.63|310.93|312.63|310.93|312.59|310.89|7
1740398810000|2025-02-24 12:06:50|312.62|310.92|312.64|310.94|312.64|310.94|312.61|310.91|5
1740398820000|2025-02-24 12:07:00|312.66|310.96|312.58|310.88|312.69|310.99|312.58|310.88|13
1740398830000|2025-02-24 12:07:10|312.55|310.85|312.63|310.93|312.63|310.93|312.52|310.82|10
1740398840000|2025-02-24 12:07:20|312.64|310.94|312.86|311.16|312.86|311.16|312.64|310.94|19
1740398850000|2025-02-24 12:07:30|312.85|311.15|312.77|311.07|312.85|311.15|312.77|311.07|7
1740398860000|2025-02-24 12:07:40|312.79|311.09|312.84|311.14|312.85|311.15|312.79|311.09|6
1740398870000|2025-02-24 12:07:50|312.82|311.12|312.83|311.13|312.84|311.14|312.82|311.12|8
1740398880000|2025-02-24 12:08:00|312.84|311.14|312.89|311.19|312.89|311.19|312.83|311.13|8
1740398890000|2025-02-24 12:08:10|312.9|311.2|312.89|311.19|312.9|311.2|312.89|311.19|2
1740398900000|2025-02-24 12:08:20|312.88|311.18|312.89|311.19|312.89|311.19|312.88|311.18|4
1740398910000|2025-02-24 12:08:30|312.9|311.2|312.9|311.2|312.9|311.2|312.9|311.2|1
1740398930000|2025-02-24 12:08:50|312.87|311.17|312.86|311.16|312.87|311.17|312.84|311.14|8
1740398940000|2025-02-24 12:09:00|312.85|311.15|312.88|311.18|312.88|311.18|312.85|311.15|11
1740398950000|2025-02-24 12:09:10|312.87|311.17|312.86|311.16|312.87|311.17|312.86|311.16|2
1740398960000|2025-02-24 12:09:20|312.85|311.15|312.81|311.11|312.86|311.16|312.81|311.11|4
1740398970000|2025-02-24 12:09:30|312.8|311.1|312.76|311.06|312.8|311.1|312.73|311.03|7
1740398980000|2025-02-24 12:09:40|312.73|311.03|312.71|311.01|312.73|311.03|312.71|311.01|3
1740398990000|2025-02-24 12:09:50|312.72|311.02|312.83|311.13|312.83|311.13|312.72|311.02|8
1740399000000|2025-02-24 12:10:00|312.81|311.11|312.81|311.11|312.81|311.11|312.8|311.1|3
1740399010000|2025-02-24 12:10:10|312.8|311.1|312.81|311.11|312.81|311.11|312.79|311.09|4
1740399030000|2025-02-24 12:10:30|312.84|311.14|312.88|311.18|312.89|311.19|312.84|311.14|5
1740399040000|2025-02-24 12:10:40|312.87|311.17|312.69|310.99|312.87|311.17|312.69|310.99|10
1740399050000|2025-02-24 12:10:50|312.66|310.96|312.63|310.93|312.66|310.96|312.59|310.89|11
1740399060000|2025-02-24 12:11:00|312.64|310.94|312.75|311.05|312.76|311.06|312.64|310.94|10
1740399070000|2025-02-24 12:11:10|312.73|311.03|312.51|310.81|312.73|311.03|312.51|310.81|13
1740399080000|2025-02-24 12:11:20|312.49|310.79|312.47|310.77|312.49|310.79|312.47|310.77|7
1740399090000|2025-02-24 12:11:30|312.49|310.79|312.59|310.89|312.6|310.9|312.49|310.79|10
1740399100000|2025-02-24 12:11:40|312.58|310.88|312.49|310.79|312.59|310.89|312.49|310.79|8
1740399120000|2025-02-24 12:12:00|312.48|310.78|312.48|310.78|312.48|310.78|312.47|310.77|5
1740399130000|2025-02-24 12:12:10|312.47|310.77|312.45|310.75|312.47|310.77|312.41|310.71|4
1740399140000|2025-02-24 12:12:20|312.44|310.74|312.31|310.61|312.45|310.75|312.31|310.61|11
1740399150000|2025-02-24 12:12:30|312.3|310.6|312.33|310.63|312.37|310.67|312.26|310.56|16
1740399160000|2025-02-24 12:12:40|312.32|310.62|312.32|310.62|312.36|310.66|312.31|310.61|10
1740399170000|2025-02-24 12:12:50|312.33|310.63|312.42|310.72|312.43|310.73|312.33|310.63|8
1740399180000|2025-02-24 12:13:00|312.41|310.71|312.43|310.73|312.47|310.77|312.41|310.71|12
1740399190000|2025-02-24 12:13:10|312.44|310.74|312.44|310.74|312.47|310.77|312.43|310.73|6
1740399200000|2025-02-24 12:13:20|312.45|310.75|312.47|310.77|312.51|310.81|312.45|310.75|11
1740399210000|2025-02-24 12:13:30|312.48|310.78|312.48|310.78|312.49|310.79|312.48|310.78|3
1740399220000|2025-02-24 12:13:40|312.49|310.79|312.52|310.82|312.53|310.83|312.49|310.79|5
1740399230000|2025-02-24 12:13:50|312.51|310.81|312.57|310.87|312.58|310.88|312.51|310.81|7
1740399240000|2025-02-24 12:14:00|312.6|310.9|312.66|310.96|312.66|310.96|312.6|310.9|8
1740399250000|2025-02-24 12:14:10|312.67|310.97|312.82|311.12|312.83|311.13|312.67|310.97|16
1740399260000|2025-02-24 12:14:20|312.81|311.11|312.81|311.11|312.82|311.12|312.79|311.09|5
1740399270000|2025-02-24 12:14:30|312.8|311.1|312.82|311.12|312.84|311.14|312.8|311.1|5
1740399280000|2025-02-24 12:14:40|312.8|311.1|312.69|310.99|312.8|311.1|312.69|310.99|9
1740399290000|2025-02-24 12:14:50|312.7|311|312.66|310.96|312.71|311.01|312.66|310.96|6
1740399300000|2025-02-24 12:15:00|312.65|310.95|312.45|310.75|312.65|310.95|312.45|310.75|14
1740399310000|2025-02-24 12:15:10|312.44|310.74|312.52|310.82|312.54|310.84|312.42|310.72|22
1740399320000|2025-02-24 12:15:20|312.51|310.81|312.45|310.75|312.51|310.81|312.44|310.74|10
1740399330000|2025-02-24 12:15:30|312.44|310.74|312.4|310.7|312.44|310.74|312.33|310.63|14
1740399340000|2025-02-24 12:15:40|312.41|310.71|312.3|310.6|312.41|310.71|312.3|310.6|9
1740399350000|2025-02-24 12:15:50|312.29|310.59|312.23|310.53|312.3|310.6|312.22|310.52|10
1740399360000|2025-02-24 12:16:00|312.22|310.52|312.24|310.54|312.26|310.56|312.21|310.51|10
1740399370000|2025-02-24 12:16:10|312.23|310.53|312.29|310.59|312.32|310.62|312.23|310.53|10
1740399380000|2025-02-24 12:16:20|312.27|310.57|312.34|310.64|312.35|310.65|312.27|310.57|6
1740399390000|2025-02-24 12:16:30|312.31|310.61|312.31|310.61|312.34|310.64|312.29|310.59|6
1740399400000|2025-02-24 12:16:40|312.32|310.62|312.29|310.59|312.34|310.64|312.24|310.54|11
1740399410000|2025-02-24 12:16:50|312.31|310.61|312.33|310.63|312.37|310.67|312.31|310.61|11
1740399420000|2025-02-24 12:17:00|312.34|310.64|312.47|310.77|312.49|310.79|312.34|310.64|14
1740399430000|2025-02-24 12:17:10|312.43|310.73|312.47|310.77|312.49|310.79|312.4|310.7|18
1740399440000|2025-02-24 12:17:20|312.46|310.76|312.42|310.72|312.47|310.77|312.41|310.71|13
1740399450000|2025-02-24 12:17:30|312.41|310.71|312.48|310.78|312.48|310.78|312.41|310.71|6
1740399460000|2025-02-24 12:17:40|312.47|310.77|312.34|310.64|312.47|310.77|312.34|310.64|12
1740399470000|2025-02-24 12:17:50|312.33|310.63|312.34|310.64|312.35|310.65|312.32|310.62|5
1740399480000|2025-02-24 12:18:00|312.36|310.66|312.53|310.83|312.53|310.83|312.36|310.66|17
1740399490000|2025-02-24 12:18:10|312.52|310.82|312.63|310.93|312.63|310.93|312.52|310.82|13
1740399500000|2025-02-24 12:18:20|312.62|310.92|312.63|310.93|312.65|310.95|312.57|310.87|16
1740399510000|2025-02-24 12:18:30|312.64|310.94|312.69|310.99|312.7|311|312.64|310.94|6
1740399520000|2025-02-24 12:18:40|312.68|310.98|312.69|310.99|312.69|310.99|312.68|310.98|4
1740399530000|2025-02-24 12:18:50|312.68|310.98|312.66|310.96|312.68|310.98|312.65|310.95|6
1740399540000|2025-02-24 12:19:00|312.69|310.99|312.63|310.93|312.69|310.99|312.63|310.93|5
1740399550000|2025-02-24 12:19:10|312.62|310.92|312.43|310.73|312.62|310.92|312.43|310.73|19
1740399560000|2025-02-24 12:19:20|312.42|310.72|312.6|310.9|312.6|310.9|312.39|310.69|20
1740399570000|2025-02-24 12:19:30|312.61|310.91|312.66|310.96|312.69|310.99|312.59|310.89|16
1740399580000|2025-02-24 12:19:40|312.67|310.97|312.73|311.03|312.73|311.03|312.67|310.97|12
1740399590000|2025-02-24 12:19:50|312.74|311.04|312.77|311.07|312.77|311.07|312.74|311.04|4
1740399600000|2025-02-24 12:20:00|312.78|311.08|312.84|311.14|312.84|311.14|312.78|311.08|7
1740399610000|2025-02-24 12:20:10|312.85|311.15|313.04|311.34|313.04|311.34|312.85|311.15|10
1740399620000|2025-02-24 12:20:20|313.05|311.35|313.28|311.58|313.28|311.58|313.05|311.35|15
1740399630000|2025-02-24 12:20:30|313.29|311.59|313.47|311.77|313.47|311.77|313.29|311.59|9
1740399640000|2025-02-24 12:20:40|313.46|311.76|313.5|311.8|313.5|311.8|313.44|311.74|4
1740399650000|2025-02-24 12:20:50|313.51|311.81|313.47|311.77|313.51|311.81|313.47|311.77|5
1740399660000|2025-02-24 12:21:00|313.5|311.8|313.52|311.82|313.52|311.82|313.48|311.78|9
1740399670000|2025-02-24 12:21:10|313.53|311.83|313.54|311.84|313.57|311.87|313.52|311.82|10
1740399680000|2025-02-24 12:21:20|313.55|311.85|313.59|311.89|313.59|311.89|313.55|311.85|5
1740399690000|2025-02-24 12:21:30|313.6|311.9|313.63|311.93|313.63|311.93|313.6|311.9|4
1740399700000|2025-02-24 12:21:40|313.59|311.89|313.54|311.84|313.59|311.89|313.53|311.83|6
1740399710000|2025-02-24 12:21:50|313.53|311.83|313.45|311.75|313.53|311.83|313.45|311.75|6
1740399720000|2025-02-24 12:22:00|313.48|311.78|313.46|311.76|313.54|311.84|313.45|311.75|7
1740399730000|2025-02-24 12:22:10|313.47|311.77|313.49|311.79|313.49|311.79|313.47|311.77|3
1740399740000|2025-02-24 12:22:20|313.52|311.82|313.55|311.85|313.55|311.85|313.52|311.82|7
1740399750000|2025-02-24 12:22:30|313.56|311.86|313.6|311.9|313.61|311.91|313.56|311.86|7
1740399760000|2025-02-24 12:22:40|313.58|311.88|313.5|311.8|313.58|311.88|313.5|311.8|5
1740399770000|2025-02-24 12:22:50|313.51|311.81|313.56|311.86|313.56|311.86|313.51|311.81|5
1740399780000|2025-02-24 12:23:00|313.55|311.85|313.48|311.78|313.55|311.85|313.47|311.77|6
1740399790000|2025-02-24 12:23:10|313.49|311.79|313.48|311.78|313.49|311.79|313.48|311.78|2
1740399810000|2025-02-24 12:23:30|313.46|311.76|313.36|311.66|313.46|311.76|313.36|311.66|5
1740399820000|2025-02-24 12:23:40|313.37|311.67|313.37|311.67|313.39|311.69|313.36|311.66|6
1740399830000|2025-02-24 12:23:50|313.4|311.7|313.38|311.68|313.4|311.7|313.37|311.67|3
1740399840000|2025-02-24 12:24:00|313.37|311.67|313.25|311.55|313.37|311.67|313.25|311.55|7
1740399850000|2025-02-24 12:24:10|313.24|311.54|313.15|311.45|313.24|311.54|313.15|311.45|11
1740399860000|2025-02-24 12:24:20|313.14|311.44|313.09|311.39|313.14|311.44|313.09|311.39|4
1740399870000|2025-02-24 12:24:30|313.1|311.4|313.06|311.36|313.14|311.44|313.06|311.36|13
1740399880000|2025-02-24 12:24:40|313.05|311.35|312.97|311.27|313.05|311.35|312.97|311.27|9
1740399890000|2025-02-24 12:24:50|313.02|311.32|312.98|311.28|313.02|311.32|312.98|311.28|12
1740399900000|2025-02-24 12:25:00|313.01|311.31|312.88|311.18|313.01|311.31|312.88|311.18|9
1740399910000|2025-02-24 12:25:10|312.87|311.17|312.77|311.07|312.87|311.17|312.77|311.07|10
1740399920000|2025-02-24 12:25:20|312.76|311.06|312.78|311.08|312.81|311.11|312.75|311.05|11
1740399930000|2025-02-24 12:25:30|312.79|311.09|312.72|311.02|312.79|311.09|312.72|311.02|9
1740399940000|2025-02-24 12:25:40|312.74|311.04|312.77|311.07|312.78|311.08|312.72|311.02|10
1740399950000|2025-02-24 12:25:50|312.76|311.06|312.72|311.02|312.76|311.06|312.72|311.02|7
1740399960000|2025-02-24 12:26:00|312.71|311.01|312.77|311.07|312.8|311.1|312.7|311|13
1740399970000|2025-02-24 12:26:10|312.78|311.08|312.68|310.98|312.79|311.09|312.66|310.96|12
1740399980000|2025-02-24 12:26:20|312.66|310.96|312.79|311.09|312.8|311.1|312.66|310.96|15
1740399990000|2025-02-24 12:26:30|312.8|311.1|312.89|311.19|312.93|311.23|312.8|311.1|17
1740400000000|2025-02-24 12:26:40|312.88|311.18|312.85|311.15|312.88|311.18|312.85|311.15|6
1740400010000|2025-02-24 12:26:50|312.86|311.16|312.85|311.15|312.86|311.16|312.85|311.15|4
1740400020000|2025-02-24 12:27:00|312.84|311.14|312.74|311.04|312.84|311.14|312.74|311.04|6
1740400030000|2025-02-24 12:27:10|312.75|311.05|312.66|310.96|312.76|311.06|312.63|310.93|9
1740400040000|2025-02-24 12:27:20|312.67|310.97|312.71|311.01|312.74|311.04|312.67|310.97|17
1740400050000|2025-02-24 12:27:30|312.7|311|312.81|311.11|312.81|311.11|312.7|311|5
1740400060000|2025-02-24 12:27:40|312.8|311.1|312.81|311.11|312.81|311.11|312.8|311.1|4
1740400070000|2025-02-24 12:27:50|312.83|311.13|312.89|311.19|312.9|311.2|312.81|311.11|13
1740400080000|2025-02-24 12:28:00|312.91|311.21|313.05|311.35|313.06|311.36|312.91|311.21|13
1740400090000|2025-02-24 12:28:10|313.06|311.36|313.08|311.38|313.08|311.38|313.05|311.35|5
1740400100000|2025-02-24 12:28:20|313.04|311.34|313.1|311.4|313.1|311.4|313.03|311.33|7
1740400120000|2025-02-24 12:28:40|313.11|311.41|313.12|311.42|313.12|311.42|313.11|311.41|2
1740400130000|2025-02-24 12:28:50|313.11|311.41|313.13|311.43|313.13|311.43|313.11|311.41|7
1740400140000|2025-02-24 12:29:00|313.11|311.41|313.1|311.4|313.12|311.42|313.1|311.4|3
1740400150000|2025-02-24 12:29:10|313.11|311.41|313.12|311.42|313.13|311.43|313.11|311.41|8
1740400160000|2025-02-24 12:29:20|313.13|311.43|313.12|311.42|313.15|311.45|313.11|311.41|10
1740400170000|2025-02-24 12:29:30|313.13|311.43|313.12|311.42|313.14|311.44|313.11|311.41|14
1740400180000|2025-02-24 12:29:40|313.14|311.44|313.31|311.61|313.31|311.61|313.14|311.44|12
1740400190000|2025-02-24 12:29:50|313.33|311.63|313.34|311.64|313.34|311.64|313.33|311.63|2
1740400200000|2025-02-24 12:30:00|313.35|311.65|313.37|311.67|313.37|311.67|313.34|311.64|9
1740400210000|2025-02-24 12:30:10|313.35|311.65|313.4|311.7|313.4|311.7|313.35|311.65|12
1740400220000|2025-02-24 12:30:20|313.41|311.71|313.35|311.65|313.41|311.71|313.34|311.64|8
1740400230000|2025-02-24 12:30:30|313.34|311.64|313.36|311.66|313.36|311.66|313.34|311.64|5
1740400240000|2025-02-24 12:30:40|313.37|311.67|313.32|311.62|313.37|311.67|313.32|311.62|5
1740400250000|2025-02-24 12:30:50|313.33|311.63|313.31|311.61|313.33|311.63|313.28|311.58|9
1740400260000|2025-02-24 12:31:00|313.32|311.62|313.29|311.59|313.32|311.62|313.28|311.58|3
1740400270000|2025-02-24 12:31:10|313.3|311.6|313.29|311.59|313.31|311.61|313.29|311.59|9
1740400280000|2025-02-24 12:31:20|313.3|311.6|313.28|311.58|313.3|311.6|313.28|311.58|5
1740400300000|2025-02-24 12:31:40|313.2|311.5|312.96|311.26|313.2|311.5|312.96|311.26|11
1740400310000|2025-02-24 12:31:50|312.95|311.25|312.9|311.2|312.96|311.26|312.9|311.2|14
1740400320000|2025-02-24 12:32:00|312.89|311.19|312.77|311.07|312.89|311.19|312.77|311.07|12
1740400330000|2025-02-24 12:32:10|312.76|311.06|312.77|311.07|312.77|311.07|312.68|310.98|12
1740400340000|2025-02-24 12:32:20|312.78|311.08|312.8|311.1|312.8|311.1|312.75|311.05|14
1740400350000|2025-02-24 12:32:30|312.79|311.09|312.71|311.01|312.79|311.09|312.71|311.01|5
1740400360000|2025-02-24 12:32:40|312.69|310.99|312.95|311.25|312.96|311.26|312.67|310.97|15
1740400370000|2025-02-24 12:32:50|312.94|311.24|312.94|311.24|312.96|311.26|312.93|311.23|12
1740400380000|2025-02-24 12:33:00|312.95|311.25|313.24|311.54|313.26|311.56|312.95|311.25|19
1740400390000|2025-02-24 12:33:10|313.25|311.55|313.26|311.56|313.26|311.56|313.24|311.54|4
1740400400000|2025-02-24 12:33:20|313.27|311.57|313.26|311.56|313.27|311.57|313.25|311.55|3
1740400410000|2025-02-24 12:33:30|313.27|311.57|313.13|311.43|313.3|311.6|313.13|311.43|10
1740400420000|2025-02-24 12:33:40|313.14|311.44|313.1|311.4|313.18|311.48|313.09|311.39|8
1740400430000|2025-02-24 12:33:50|313.09|311.39|313.08|311.38|313.09|311.39|313.05|311.35|13
1740400440000|2025-02-24 12:34:00|313.05|311.35|313.06|311.36|313.08|311.38|313.01|311.31|7
1740400450000|2025-02-24 12:34:10|313.01|311.31|312.99|311.29|313.06|311.36|312.98|311.28|12
1740400460000|2025-02-24 12:34:20|312.98|311.28|313.28|311.58|313.28|311.58|312.97|311.27|12
1740400470000|2025-02-24 12:34:30|313.29|311.59|313.36|311.66|313.36|311.66|313.29|311.59|8
1740400480000|2025-02-24 12:34:40|313.37|311.67|313.35|311.65|313.38|311.68|313.35|311.65|4
1740400490000|2025-02-24 12:34:50|313.36|311.66|313.29|311.59|313.36|311.66|313.29|311.59|9
1740400500000|2025-02-24 12:35:00|313.28|311.58|313.15|311.45|313.28|311.58|313.15|311.45|6
1740400510000|2025-02-24 12:35:10|313.1|311.4|313.09|311.39|313.12|311.42|313|311.3|19
1740400520000|2025-02-24 12:35:20|313.08|311.38|313.16|311.46|313.18|311.48|313.08|311.38|11
1740400530000|2025-02-24 12:35:30|313.19|311.49|313.14|311.44|313.2|311.5|313.14|311.44|7
1740400540000|2025-02-24 12:35:40|313.15|311.45|313.16|311.46|313.18|311.48|313.15|311.45|4
1740400560000|2025-02-24 12:36:00|313.17|311.47|313.26|311.56|313.26|311.56|313.15|311.45|12
1740400570000|2025-02-24 12:36:10|313.25|311.55|313.28|311.58|313.28|311.58|313.25|311.55|6
1740400580000|2025-02-24 12:36:20|313.29|311.59|313.32|311.62|313.32|311.62|313.29|311.59|7
1740400590000|2025-02-24 12:36:30|313.33|311.63|313.37|311.67|313.37|311.67|313.33|311.63|5
1740400600000|2025-02-24 12:36:40|313.36|311.66|313.3|311.6|313.37|311.67|313.3|311.6|6
1740400610000|2025-02-24 12:36:50|313.31|311.61|313.32|311.62|313.32|311.62|313.31|311.61|2
1740400620000|2025-02-24 12:37:00|313.29|311.59|313.3|311.6|313.3|311.6|313.29|311.59|2
1740400630000|2025-02-24 12:37:10|313.28|311.58|313.28|311.58|313.29|311.59|313.28|311.58|3
1740400640000|2025-02-24 12:37:20|313.3|311.6|313.32|311.62|313.32|311.62|313.3|311.6|5
1740400650000|2025-02-24 12:37:30|313.33|311.63|313.54|311.84|313.54|311.84|313.33|311.63|5
1740400660000|2025-02-24 12:37:40|313.53|311.83|313.55|311.85|313.55|311.85|313.53|311.83|3
1740400670000|2025-02-24 12:37:50|313.56|311.86|313.63|311.93|313.63|311.93|313.56|311.86|8
1740400680000|2025-02-24 12:38:00|313.64|311.94|313.65|311.95|313.65|311.95|313.64|311.94|2
1740400690000|2025-02-24 12:38:10|313.66|311.96|313.63|311.93|313.67|311.97|313.62|311.92|9
1740400700000|2025-02-24 12:38:20|313.55|311.85|313.61|311.91|313.61|311.91|313.55|311.85|5
1740400710000|2025-02-24 12:38:30|313.62|311.92|313.6|311.9|313.66|311.96|313.6|311.9|9
1740400720000|2025-02-24 12:38:40|313.61|311.91|313.61|311.91|313.62|311.92|313.6|311.9|6
1740400730000|2025-02-24 12:38:50|313.62|311.92|313.69|311.99|313.69|311.99|313.62|311.92|5
1740400740000|2025-02-24 12:39:00|313.71|312.01|313.84|312.14|313.84|312.14|313.71|312.01|14
1740400750000|2025-02-24 12:39:10|313.85|312.15|313.91|312.21|313.91|312.21|313.85|312.15|7
1740400760000|2025-02-24 12:39:20|313.92|312.22|314|312.3|314|312.3|313.9|312.2|9
1740400770000|2025-02-24 12:39:30|314.01|312.31|313.96|312.26|314.03|312.33|313.93|312.23|7
1740400780000|2025-02-24 12:39:40|313.97|312.27|314.02|312.32|314.02|312.32|313.97|312.27|6
1740400790000|2025-02-24 12:39:50|313.99|312.29|314.02|312.32|314.02|312.32|313.99|312.29|4
1740400810000|2025-02-24 12:40:10|313.99|312.29|313.76|312.06|313.99|312.29|313.76|312.06|17
1740400820000|2025-02-24 12:40:20|313.77|312.07|313.7|312|313.77|312.07|313.63|311.93|15
1740400830000|2025-02-24 12:40:30|313.75|312.05|313.75|312.05|313.76|312.06|313.72|312.02|14
1740400840000|2025-02-24 12:40:40|313.76|312.06|313.77|312.07|313.77|312.07|313.76|312.06|2
1740400850000|2025-02-24 12:40:50|313.78|312.08|313.91|312.21|313.91|312.21|313.78|312.08|14
1740400860000|2025-02-24 12:41:00|313.92|312.22|313.86|312.16|313.94|312.24|313.86|312.16|6
1740400870000|2025-02-24 12:41:10|313.84|312.14|313.84|312.14|313.85|312.15|313.78|312.08|15
1740400880000|2025-02-24 12:41:20|313.86|312.16|313.87|312.17|313.89|312.19|313.86|312.16|5
1740400890000|2025-02-24 12:41:30|313.89|312.19|313.86|312.16|313.9|312.2|313.84|312.14|9
1740400900000|2025-02-24 12:41:40|313.87|312.17|313.93|312.23|313.93|312.23|313.87|312.17|7
1740400910000|2025-02-24 12:41:50|313.9|312.2|313.93|312.23|313.93|312.23|313.9|312.2|4
1740400920000|2025-02-24 12:42:00|313.92|312.22|313.81|312.11|313.94|312.24|313.81|312.11|9
1740400930000|2025-02-24 12:42:10|313.82|312.12|313.71|312.01|313.82|312.12|313.7|312|7
1740400940000|2025-02-24 12:42:20|313.75|312.05|313.74|312.04|313.75|312.05|313.72|312.02|8
1740400950000|2025-02-24 12:42:30|313.75|312.05|313.74|312.04|313.75|312.05|313.72|312.02|7
1740400960000|2025-02-24 12:42:40|313.76|312.06|313.8|312.1|313.8|312.1|313.74|312.04|6
1740400970000|2025-02-24 12:42:50|313.81|312.11|313.79|312.09|313.82|312.12|313.79|312.09|4
1740400980000|2025-02-24 12:43:00|313.81|312.11|313.87|312.17|313.87|312.17|313.8|312.1|12
1740400990000|2025-02-24 12:43:10|313.83|312.13|313.83|312.13|313.83|312.13|313.74|312.04|11
1740401000000|2025-02-24 12:43:20|313.86|312.16|313.85|312.15|313.86|312.16|313.83|312.13|6
1740401020000|2025-02-24 12:43:40|313.76|312.06|313.78|312.08|313.78|312.08|313.74|312.04|6
1740401030000|2025-02-24 12:43:50|313.76|312.06|313.7|312|313.77|312.07|313.68|311.98|16
1740401040000|2025-02-24 12:44:00|313.68|311.98|313.69|311.99|313.71|312.01|313.68|311.98|23
1740401050000|2025-02-24 12:44:10|313.68|311.98|313.66|311.96|313.71|312.01|313.66|311.96|9
1740401060000|2025-02-24 12:44:20|313.64|311.94|313.63|311.93|313.67|311.97|313.63|311.93|7
1740401070000|2025-02-24 12:44:30|313.55|311.85|313.45|311.75|313.55|311.85|313.45|311.75|5
1740401080000|2025-02-24 12:44:40|313.46|311.76|313.44|311.74|313.46|311.76|313.44|311.74|7
1740401090000|2025-02-24 12:44:50|313.45|311.75|313.49|311.79|313.51|311.81|313.45|311.75|13
1740401100000|2025-02-24 12:45:00|313.51|311.81|313.75|312.05|313.75|312.05|313.49|311.79|24
1740401110000|2025-02-24 12:45:10|313.76|312.06|313.86|312.16|313.86|312.16|313.76|312.06|5
1740401120000|2025-02-24 12:45:20|313.87|312.17|314.05|312.35|314.05|312.35|313.87|312.17|13
1740401130000|2025-02-24 12:45:30|314.08|312.38|314.06|312.36|314.08|312.38|314.05|312.35|7
1740401140000|2025-02-24 12:45:40|314.08|312.38|314.06|312.36|314.14|312.44|314.04|312.34|20
1740401160000|2025-02-24 12:46:00|314.05|312.35|314.04|312.34|314.05|312.35|313.95|312.25|13
1740401170000|2025-02-24 12:46:10|314.07|312.37|314.06|312.36|314.1|312.4|314.03|312.33|11
1740401180000|2025-02-24 12:46:20|314.05|312.35|313.95|312.25|314.05|312.35|313.93|312.23|9
1740401190000|2025-02-24 12:46:30|313.97|312.27|313.85|312.15|313.97|312.27|313.85|312.15|6
1740401200000|2025-02-24 12:46:40|313.84|312.14|313.71|312.01|313.87|312.17|313.71|312.01|19
1740401210000|2025-02-24 12:46:50|313.67|311.97|313.72|312.02|313.74|312.04|313.67|311.97|19
1740401220000|2025-02-24 12:47:00|313.71|312.01|313.67|311.97|313.74|312.04|313.67|311.97|17
1740401230000|2025-02-24 12:47:10|313.65|311.95|313.57|311.87|313.65|311.95|313.55|311.85|15
1740401240000|2025-02-24 12:47:20|313.58|311.88|313.61|311.91|313.61|311.91|313.56|311.86|7
1740401260000|2025-02-24 12:47:40|313.6|311.9|313.46|311.76|313.6|311.9|313.45|311.75|10
1740401270000|2025-02-24 12:47:50|313.45|311.75|313.35|311.65|313.45|311.75|313.33|311.63|11
1740401280000|2025-02-24 12:48:00|313.36|311.66|313.46|311.76|313.48|311.78|313.36|311.66|13
1740401290000|2025-02-24 12:48:10|313.45|311.75|313.29|311.59|313.45|311.75|313.29|311.59|16
1740401300000|2025-02-24 12:48:20|313.27|311.57|313.39|311.69|313.4|311.7|313.27|311.57|22
1740401310000|2025-02-24 12:48:30|313.4|311.7|313.46|311.76|313.49|311.79|313.36|311.66|13
1740401320000|2025-02-24 12:48:40|313.47|311.77|313.44|311.74|313.49|311.79|313.44|311.74|7
1740401330000|2025-02-24 12:48:50|313.46|311.76|313.45|311.75|313.5|311.8|313.45|311.75|13
1740401340000|2025-02-24 12:49:00|313.43|311.73|313.47|311.77|313.49|311.79|313.43|311.73|11
1740401350000|2025-02-24 12:49:10|313.44|311.74|313.28|311.58|313.44|311.74|313.28|311.58|13
1740401360000|2025-02-24 12:49:20|313.26|311.56|313.32|311.62|313.32|311.62|313.26|311.56|14
1740401370000|2025-02-24 12:49:30|313.3|311.6|313.28|311.58|313.31|311.61|313.27|311.57|18
1740401380000|2025-02-24 12:49:40|313.26|311.56|313.38|311.68|313.4|311.7|313.26|311.56|13
1740401390000|2025-02-24 12:49:50|313.37|311.67|313.47|311.77|313.49|311.79|313.37|311.67|12
1740401400000|2025-02-24 12:50:00|313.44|311.74|313.48|311.78|313.49|311.79|313.4|311.7|12
1740401410000|2025-02-24 12:50:10|313.49|311.79|313.66|311.96|313.68|311.98|313.48|311.78|20
1740401420000|2025-02-24 12:50:20|313.65|311.95|313.67|311.97|313.67|311.97|313.65|311.95|2
1740401430000|2025-02-24 12:50:30|313.68|311.98|313.69|311.99|313.7|312|313.67|311.97|9
1740401440000|2025-02-24 12:50:40|313.68|311.98|313.7|312|313.7|312|313.68|311.98|3
1740401450000|2025-02-24 12:50:50|313.71|312.01|313.72|312.02|313.72|312.02|313.71|312.01|2
1740401460000|2025-02-24 12:51:00|313.73|312.03|313.77|312.07|313.77|312.07|313.73|312.03|5
1740401470000|2025-02-24 12:51:10|313.78|312.08|313.83|312.13|313.83|312.13|313.78|312.08|6
1740401480000|2025-02-24 12:51:20|313.82|312.12|313.73|312.03|313.82|312.12|313.72|312.02|10
1740401490000|2025-02-24 12:51:30|313.7|312|313.56|311.86|313.7|312|313.49|311.79|20
1740401500000|2025-02-24 12:51:40|313.57|311.87|313.58|311.88|313.58|311.88|313.53|311.83|13
1740401510000|2025-02-24 12:51:50|313.55|311.85|313.38|311.68|313.65|311.95|313.37|311.67|27
1740401520000|2025-02-24 12:52:00|313.37|311.67|313.45|311.75|313.47|311.77|313.36|311.66|24
1740401530000|2025-02-24 12:52:10|313.42|311.72|313.4|311.7|313.48|311.78|313.34|311.64|27
1740401540000|2025-02-24 12:52:20|313.38|311.68|313.38|311.68|313.44|311.74|313.36|311.66|16
1740401550000|2025-02-24 12:52:30|313.41|311.71|313.44|311.74|313.46|311.76|313.4|311.7|14
1740401560000|2025-02-24 12:52:40|313.46|311.76|313.48|311.78|313.49|311.79|313.46|311.76|14
1740401570000|2025-02-24 12:52:50|313.51|311.81|313.56|311.86|313.57|311.87|313.48|311.78|11
1740401580000|2025-02-24 12:53:00|313.55|311.85|313.67|311.97|313.67|311.97|313.55|311.85|15
1740401590000|2025-02-24 12:53:10|313.68|311.98|313.7|312|313.7|312|313.67|311.97|4
1740401630000|2025-02-24 12:53:50|313.71|312.01|313.75|312.05|313.75|312.05|313.71|312.01|5
1740401640000|2025-02-24 12:54:00|313.76|312.06|313.74|312.04|313.76|312.06|313.72|312.02|7
1740401650000|2025-02-24 12:54:10|313.73|312.03|313.7|312|313.73|312.03|313.7|312|2
1740401660000|2025-02-24 12:54:20|313.71|312.01|313.72|312.02|313.72|312.02|313.71|312.01|2
1740401670000|2025-02-24 12:54:30|313.73|312.03|313.74|312.04|313.74|312.04|313.73|312.03|2
1740401680000|2025-02-24 12:54:40|313.72|312.02|313.73|312.03|313.73|312.03|313.72|312.02|2
1740401690000|2025-02-24 12:54:50|313.74|312.04|313.74|312.04|313.74|312.04|313.74|312.04|1
1740401700000|2025-02-24 12:55:00|313.73|312.03|313.74|312.04|313.74|312.04|313.73|312.03|2
1740401710000|2025-02-24 12:55:10|313.71|312.01|313.72|312.02|313.73|312.03|313.71|312.01|4
1740401720000|2025-02-24 12:55:20|313.69|311.99|313.66|311.96|313.69|311.99|313.66|311.96|10
1740401730000|2025-02-24 12:55:30|313.67|311.97|313.66|311.96|313.67|311.97|313.65|311.95|5
1740401740000|2025-02-24 12:55:40|313.67|311.97|313.69|311.99|313.69|311.99|313.67|311.97|3
1740401750000|2025-02-24 12:55:50|313.68|311.98|313.56|311.86|313.68|311.98|313.55|311.85|10
1740401760000|2025-02-24 12:56:00|313.55|311.85|313.38|311.68|313.55|311.85|313.35|311.65|14
1740401770000|2025-02-24 12:56:10|313.35|311.65|313.42|311.72|313.46|311.76|313.26|311.56|14
1740401780000|2025-02-24 12:56:20|313.38|311.68|313.24|311.54|313.38|311.68|313.22|311.52|13
1740401790000|2025-02-24 12:56:30|313.26|311.56|313.29|311.59|313.34|311.64|313.25|311.55|16
1740401800000|2025-02-24 12:56:40|313.31|311.61|313.25|311.55|313.31|311.61|313.25|311.55|6
1740401810000|2025-02-24 12:56:50|313.26|311.56|313.2|311.5|313.26|311.56|313.13|311.43|18
1740401820000|2025-02-24 12:57:00|313.18|311.48|313.32|311.62|313.32|311.62|313.18|311.48|18
1740401830000|2025-02-24 12:57:10|313.33|311.63|313.31|311.61|313.33|311.63|313.26|311.56|13
1740401840000|2025-02-24 12:57:20|313.29|311.59|313.34|311.64|313.34|311.64|313.29|311.59|7
1740401850000|2025-02-24 12:57:30|313.29|311.59|313.31|311.61|313.32|311.62|313.29|311.59|7
1740401860000|2025-02-24 12:57:40|313.32|311.62|313.3|311.6|313.33|311.63|313.3|311.6|8
1740401870000|2025-02-24 12:57:50|313.32|311.62|313.22|311.52|313.32|311.62|313.19|311.49|17
1740401880000|2025-02-24 12:58:00|313.21|311.51|313.08|311.38|313.27|311.57|313.08|311.38|18
1740401890000|2025-02-24 12:58:10|313.09|311.39|313.13|311.43|313.17|311.47|313.09|311.39|18
1740401900000|2025-02-24 12:58:20|313.12|311.42|313.11|311.41|313.13|311.43|313.08|311.38|10
1740401910000|2025-02-24 12:58:30|313.17|311.47|313.28|311.58|313.29|311.59|313.17|311.47|17
1740401920000|2025-02-24 12:58:40|313.27|311.57|313.29|311.59|313.29|311.59|313.27|311.57|3
1740401930000|2025-02-24 12:58:50|313.28|311.58|313.27|311.57|313.28|311.58|313.26|311.56|3
1740401940000|2025-02-24 12:59:00|313.26|311.56|313.22|311.52|313.26|311.56|313.2|311.5|9
1740401950000|2025-02-24 12:59:10|313.25|311.55|313.34|311.64|313.34|311.64|313.23|311.53|12
1740401960000|2025-02-24 12:59:20|313.35|311.65|313.39|311.69|313.39|311.69|313.35|311.65|5
1740401970000|2025-02-24 12:59:30|313.4|311.7|313.42|311.72|313.42|311.72|313.39|311.69|7
1740401980000|2025-02-24 12:59:40|313.41|311.71|313.38|311.68|313.42|311.72|313.35|311.65|6
1740401990000|2025-02-24 12:59:50|313.34|311.64|313.35|311.65|313.35|311.65|313.34|311.64|2
1740402000000|2025-02-24 13:00:00|313.34|311.64|313.21|311.51|313.34|311.64|313.19|311.49|10
1740402010000|2025-02-24 13:00:10|313.2|311.5|313.3|311.6|313.34|311.64|313.17|311.47|21
1740402020000|2025-02-24 13:00:20|313.29|311.59|313.34|311.64|313.35|311.65|313.29|311.59|9
1740402030000|2025-02-24 13:00:30|313.35|311.65|313.36|311.66|313.36|311.66|313.35|311.65|2
1740402040000|2025-02-24 13:00:40|313.34|311.64|312.94|311.24|313.34|311.64|312.94|311.24|19
1740402050000|2025-02-24 13:00:50|312.93|311.23|312.48|310.78|312.94|311.24|312.48|310.78|36
1740402060000|2025-02-24 13:01:00|312.44|310.74|312.59|310.89|312.75|311.05|312.4|310.7|36
1740402070000|2025-02-24 13:01:10|312.55|310.85|312.5|310.8|312.59|310.89|312.39|310.69|34
1740402080000|2025-02-24 13:01:20|312.48|310.78|312.39|310.69|312.48|310.78|312.37|310.67|31
1740402090000|2025-02-24 13:01:30|312.38|310.68|312.61|310.91|312.61|310.91|312.38|310.68|28
1740402100000|2025-02-24 13:01:40|312.6|310.9|312.2|310.5|312.6|310.9|312.15|310.45|36
1740402110000|2025-02-24 13:01:50|312.19|310.49|312.09|310.39|312.19|310.49|312.05|310.35|30
1740402120000|2025-02-24 13:02:00|312.12|310.42|312.42|310.72|312.45|310.75|312.04|310.34|28
1740402130000|2025-02-24 13:02:10|312.41|310.71|312.46|310.76|312.53|310.83|312.38|310.68|29
1740402140000|2025-02-24 13:02:20|312.51|310.81|312.6|310.9|312.63|310.93|312.44|310.74|22
1740402150000|2025-02-24 13:02:30|312.62|310.92|312.65|310.95|312.71|311.01|312.61|310.91|16
1740402160000|2025-02-24 13:02:40|312.64|310.94|312.41|310.71|312.64|310.94|312.4|310.7|28
1740402170000|2025-02-24 13:02:50|312.4|310.7|312.12|310.42|312.4|310.7|312.12|310.42|21
1740402180000|2025-02-24 13:03:00|312.13|310.43|312.04|310.34|312.32|310.62|312.01|310.31|30
1740402190000|2025-02-24 13:03:10|312.03|310.33|312.08|310.38|312.09|310.39|311.93|310.23|28
1740402200000|2025-02-24 13:03:20|312.11|310.41|312.06|310.36|312.11|310.41|312.03|310.33|19
1740402210000|2025-02-24 13:03:30|312.08|310.38|311.98|310.28|312.12|310.42|311.97|310.27|21
1740402220000|2025-02-24 13:03:40|311.97|310.27|312|310.3|312.01|310.31|311.87|310.17|21
1740402230000|2025-02-24 13:03:50|311.97|310.27|311.96|310.26|312.08|310.38|311.88|310.18|28
1740402240000|2025-02-24 13:04:00|311.97|310.27|312.19|310.49|312.19|310.49|311.89|310.19|31
1740402250000|2025-02-24 13:04:10|312.2|310.5|312.11|310.41|312.33|310.63|312.11|310.41|21
1740402260000|2025-02-24 13:04:20|312.13|310.43|312.09|310.39|312.14|310.44|312.05|310.35|26
1740402270000|2025-02-24 13:04:30|312.07|310.37|312.18|310.48|312.23|310.53|312.07|310.37|22
1740402280000|2025-02-24 13:04:40|312.14|310.44|312.18|310.48|312.19|310.49|312.12|310.42|20
1740402290000|2025-02-24 13:04:50|312.19|310.49|312.38|310.68|312.38|310.68|312.18|310.48|12
1740402300000|2025-02-24 13:05:00|312.36|310.66|312.29|310.59|312.36|310.66|312.29|310.59|11
1740402310000|2025-02-24 13:05:10|312.23|310.53|311.93|310.23|312.23|310.53|311.91|310.21|20
1740402320000|2025-02-24 13:05:20|311.92|310.22|311.99|310.29|312.01|310.31|311.89|310.19|28
1740402330000|2025-02-24 13:05:30|312.03|310.33|312.2|310.5|312.2|310.5|312.02|310.32|15
1740402340000|2025-02-24 13:05:40|312.24|310.54|312.36|310.66|312.36|310.66|312.22|310.52|15
1740402360000|2025-02-24 13:06:00|312.37|310.67|312.36|310.66|312.41|310.71|312.36|310.66|6
1740402370000|2025-02-24 13:06:10|312.37|310.67|312.27|310.57|312.62|310.92|312.27|310.57|23
1740402380000|2025-02-24 13:06:20|312.28|310.58|312.36|310.66|312.36|310.66|312.28|310.58|18
1740402390000|2025-02-24 13:06:30|312.35|310.65|312.52|310.82|312.52|310.82|312.34|310.64|22
1740402400000|2025-02-24 13:06:40|312.54|310.84|312.58|310.88|312.59|310.89|312.53|310.83|9
1740402410000|2025-02-24 13:06:50|312.57|310.87|312.62|310.92|312.62|310.92|312.57|310.87|7
1740402420000|2025-02-24 13:07:00|312.63|310.93|312.59|310.89|312.63|310.93|312.59|310.89|6
1740402430000|2025-02-24 13:07:10|312.56|310.86|312.67|310.97|312.67|310.97|312.56|310.86|8
1740402440000|2025-02-24 13:07:20|312.66|310.96|312.68|310.98|312.68|310.98|312.62|310.92|9
1740402450000|2025-02-24 13:07:30|312.77|311.07|312.94|311.24|312.95|311.25|312.77|311.07|7
1740402460000|2025-02-24 13:07:40|312.93|311.23|312.85|311.15|312.93|311.23|312.85|311.15|9
1740402470000|2025-02-24 13:07:50|312.84|311.14|312.87|311.17|312.87|311.17|312.84|311.14|3
1740402480000|2025-02-24 13:08:00|312.86|311.16|312.65|310.95|312.86|311.16|312.65|310.95|15
1740402490000|2025-02-24 13:08:10|312.66|310.96|312.63|310.93|312.67|310.97|312.63|310.93|3
1740402500000|2025-02-24 13:08:20|312.65|310.95|312.66|310.96|312.7|311|312.63|310.93|13
1740402510000|2025-02-24 13:08:30|312.71|311.01|312.85|311.15|312.86|311.16|312.71|311.01|23
1740402520000|2025-02-24 13:08:40|312.86|311.16|312.92|311.22|312.92|311.22|312.86|311.16|7
1740402530000|2025-02-24 13:08:50|312.93|311.23|313.02|311.32|313.02|311.32|312.93|311.23|12
1740402540000|2025-02-24 13:09:00|312.97|311.27|312.9|311.2|313|311.3|312.9|311.2|7
1740402550000|2025-02-24 13:09:10|312.92|311.22|312.76|311.06|313.17|311.47|312.76|311.06|22
1740402560000|2025-02-24 13:09:20|312.77|311.07|312.75|311.05|312.86|311.16|312.73|311.03|22
1740402570000|2025-02-24 13:09:30|312.74|311.04|312.73|311.03|312.8|311.1|312.67|310.97|23
1740402580000|2025-02-24 13:09:40|312.75|311.05|312.77|311.07|312.78|311.08|312.74|311.04|13
1740402590000|2025-02-24 13:09:50|312.79|311.09|312.85|311.15|312.86|311.16|312.77|311.07|10
1740402600000|2025-02-24 13:10:00|312.83|311.13|312.96|311.26|312.97|311.27|312.76|311.06|26
1740402610000|2025-02-24 13:10:10|312.95|311.25|312.78|311.08|312.96|311.26|312.76|311.06|18
1740402620000|2025-02-24 13:10:20|312.79|311.09|312.77|311.07|312.79|311.09|312.73|311.03|17
1740402630000|2025-02-24 13:10:30|312.8|311.1|312.96|311.26|312.97|311.27|312.8|311.1|25
1740402640000|2025-02-24 13:10:40|312.95|311.25|312.86|311.16|313|311.3|312.86|311.16|17
1740402650000|2025-02-24 13:10:50|312.85|311.15|312.83|311.13|312.88|311.18|312.76|311.06|17
1740402660000|2025-02-24 13:11:00|312.84|311.14|313.03|311.33|313.05|311.35|312.84|311.14|13
1740402670000|2025-02-24 13:11:10|313.04|311.34|313.05|311.35|313.06|311.36|312.99|311.29|16
1740402680000|2025-02-24 13:11:20|313.06|311.36|313.04|311.34|313.15|311.45|313.04|311.34|18
1740402690000|2025-02-24 13:11:30|313.03|311.33|313.03|311.33|313.05|311.35|312.96|311.26|6
1740402700000|2025-02-24 13:11:40|313.01|311.31|312.87|311.17|313.01|311.31|312.82|311.12|13
1740402710000|2025-02-24 13:11:50|312.86|311.16|312.77|311.07|312.87|311.17|312.75|311.05|17
1740402720000|2025-02-24 13:12:00|312.78|311.08|312.95|311.25|312.97|311.27|312.76|311.06|20
1740402730000|2025-02-24 13:12:10|312.97|311.27|313.13|311.43|313.16|311.46|312.92|311.22|21
1740402740000|2025-02-24 13:12:20|313.11|311.41|313.08|311.38|313.13|311.43|313.07|311.37|8
1740402750000|2025-02-24 13:12:30|313.06|311.36|313.06|311.36|313.09|311.39|313.04|311.34|9
1740402760000|2025-02-24 13:12:40|313.07|311.37|313.13|311.43|313.13|311.43|312.92|311.22|18
1740402770000|2025-02-24 13:12:50|313.14|311.44|313.14|311.44|313.17|311.47|313.12|311.42|11
1740402780000|2025-02-24 13:13:00|313.15|311.45|313.2|311.5|313.2|311.5|313.12|311.42|13
1740402790000|2025-02-24 13:13:10|313.21|311.51|313.24|311.54|313.24|311.54|313.21|311.51|4
1740402800000|2025-02-24 13:13:20|313.25|311.55|313.3|311.6|313.3|311.6|313.25|311.55|6
1740402810000|2025-02-24 13:13:30|313.31|311.61|313.35|311.65|313.38|311.68|313.31|311.61|8
1740402820000|2025-02-24 13:13:40|313.36|311.66|313.33|311.63|313.36|311.66|313.33|311.63|4
1740402830000|2025-02-24 13:13:50|313.34|311.64|313.54|311.84|313.54|311.84|313.34|311.64|11
1740402840000|2025-02-24 13:14:00|313.55|311.85|313.45|311.75|313.55|311.85|313.45|311.75|5
1740402850000|2025-02-24 13:14:10|313.46|311.76|313.35|311.65|313.46|311.76|313.35|311.65|11
1740402860000|2025-02-24 13:14:20|313.36|311.66|313.53|311.83|313.53|311.83|313.36|311.66|14
1740402870000|2025-02-24 13:14:30|313.54|311.84|313.46|311.76|313.54|311.84|313.45|311.75|11
1740402880000|2025-02-24 13:14:40|313.47|311.77|313.54|311.84|313.54|311.84|313.47|311.77|5
1740402890000|2025-02-24 13:14:50|313.55|311.85|313.56|311.86|313.56|311.86|313.55|311.85|2
1740402900000|2025-02-24 13:15:00|313.57|311.87|313.72|312.02|313.72|312.02|313.57|311.87|9
1740402910000|2025-02-24 13:15:10|313.71|312.01|313.92|312.22|313.92|312.22|313.7|312|16
1740402920000|2025-02-24 13:15:20|313.93|312.23|314.15|312.45|314.17|312.47|313.93|312.23|13
1740402930000|2025-02-24 13:15:30|314.16|312.46|314.26|312.56|314.26|312.56|314.16|312.46|10
1740402940000|2025-02-24 13:15:40|314.41|312.71|314.47|312.77|314.47|312.77|314.41|312.71|6
1740402950000|2025-02-24 13:15:50|314.48|312.78|314.44|312.74|314.49|312.79|314.44|312.74|6
1740402960000|2025-02-24 13:16:00|314.45|312.75|314.34|312.64|314.47|312.77|314.32|312.62|10
1740402970000|2025-02-24 13:16:10|314.35|312.65|314.29|312.59|314.35|312.65|314.28|312.58|11
1740402980000|2025-02-24 13:16:20|314.28|312.58|314.16|312.46|314.37|312.67|314.14|312.44|17
1740402990000|2025-02-24 13:16:30|314.17|312.47|314|312.3|314.17|312.47|314|312.3|17
1740403000000|2025-02-24 13:16:40|314.01|312.31|314.28|312.58|314.29|312.59|314.01|312.31|17
1740403010000|2025-02-24 13:16:50|314.29|312.59|314.22|312.52|314.29|312.59|314.21|312.51|13
1740403020000|2025-02-24 13:17:00|314.21|312.51|314.27|312.57|314.38|312.68|314.19|312.49|24
1740403030000|2025-02-24 13:17:10|314.22|312.52|314.1|312.4|314.23|312.53|314.05|312.35|15
1740403040000|2025-02-24 13:17:20|314.15|312.45|314.09|312.39|314.21|312.51|314.08|312.38|18
1740403050000|2025-02-24 13:17:30|314.08|312.38|313.94|312.24|314.08|312.38|313.92|312.22|15
1740403060000|2025-02-24 13:17:40|313.95|312.25|313.91|312.21|313.95|312.25|313.82|312.12|16
1740403070000|2025-02-24 13:17:50|313.9|312.2|313.71|312.01|313.9|312.2|313.65|311.95|19
1740403080000|2025-02-24 13:18:00|313.7|312|313.6|311.9|313.71|312.01|313.56|311.86|19
1740403090000|2025-02-24 13:18:10|313.59|311.89|313.68|311.98|313.79|312.09|313.55|311.85|24
1740403100000|2025-02-24 13:18:20|313.67|311.97|313.58|311.88|313.76|312.06|313.58|311.88|22
1740403110000|2025-02-24 13:18:30|313.55|311.85|313.48|311.78|313.56|311.86|313.48|311.78|13
1740403120000|2025-02-24 13:18:40|313.47|311.77|313.4|311.7|313.47|311.77|313.39|311.69|6
1740403130000|2025-02-24 13:18:50|313.39|311.69|313.38|311.68|313.41|311.71|313.38|311.68|9
1740403140000|2025-02-24 13:19:00|313.39|311.69|313.31|311.61|313.42|311.72|313.3|311.6|20
1740403150000|2025-02-24 13:19:10|313.3|311.6|313.4|311.7|313.43|311.73|313.29|311.59|11
1740403160000|2025-02-24 13:19:20|313.41|311.71|313.63|311.93|313.67|311.97|313.41|311.71|23
1740403170000|2025-02-24 13:19:30|313.61|311.91|313.61|311.91|313.69|311.99|313.59|311.89|16
1740403180000|2025-02-24 13:19:40|313.62|311.92|313.6|311.9|313.63|311.93|313.6|311.9|8
1740403190000|2025-02-24 13:19:50|313.59|311.89|313.68|311.98|313.7|312|313.59|311.89|12
1740403200000|2025-02-24 13:20:00|313.67|311.97|313.82|312.12|313.82|312.12|313.63|311.93|20
1740403210000|2025-02-24 13:20:10|313.87|312.17|313.63|311.93|313.88|312.18|313.62|311.92|15
1740403220000|2025-02-24 13:20:20|313.67|311.97|313.81|312.11|313.81|312.11|313.66|311.96|16
1740403230000|2025-02-24 13:20:30|313.83|312.13|313.87|312.17|313.9|312.2|313.83|312.13|15
1740403240000|2025-02-24 13:20:40|313.88|312.18|313.97|312.27|313.97|312.27|313.87|312.17|15
1740403250000|2025-02-24 13:20:50|313.98|312.28|314.02|312.32|314.02|312.32|313.97|312.27|13
1740403260000|2025-02-24 13:21:00|314.01|312.31|313.97|312.27|314.01|312.31|313.89|312.19|13
1740403270000|2025-02-24 13:21:10|313.96|312.26|314.05|312.35|314.12|312.42|313.96|312.26|16
1740403280000|2025-02-24 13:21:20|314.06|312.36|314.01|312.31|314.11|312.41|313.99|312.29|13
1740403290000|2025-02-24 13:21:30|314|312.3|314.12|312.42|314.12|312.42|313.96|312.26|18
1740403300000|2025-02-24 13:21:40|314.13|312.43|313.97|312.27|314.14|312.44|313.97|312.27|17
1740403310000|2025-02-24 13:21:50|313.99|312.29|313.88|312.18|314.01|312.31|313.88|312.18|19
1740403320000|2025-02-24 13:22:00|313.86|312.16|313.98|312.28|313.98|312.28|313.8|312.1|17
1740403330000|2025-02-24 13:22:10|313.95|312.25|314.1|312.4|314.1|312.4|313.91|312.21|12
1740403340000|2025-02-24 13:22:20|314.13|312.43|314.01|312.31|314.13|312.43|313.88|312.18|21
1740403350000|2025-02-24 13:22:30|314|312.3|314.22|312.52|314.22|312.52|314|312.3|13
1740403360000|2025-02-24 13:22:40|314.21|312.51|314.23|312.53|314.25|312.55|314.1|312.4|15
1740403370000|2025-02-24 13:22:50|314.2|312.5|314.13|312.43|314.2|312.5|314.11|312.41|10
1740403380000|2025-02-24 13:23:00|314.12|312.42|314.24|312.54|314.25|312.55|314.1|312.4|19
1740403390000|2025-02-24 13:23:10|314.25|312.55|314.28|312.58|314.3|312.6|314.25|312.55|4
1740403400000|2025-02-24 13:23:20|314.29|312.59|314.32|312.62|314.35|312.65|314.29|312.59|11
1740403410000|2025-02-24 13:23:30|314.33|312.63|314.23|312.53|314.34|312.64|314.23|312.53|13
1740403420000|2025-02-24 13:23:40|314.22|312.52|314.29|312.59|314.33|312.63|314.22|312.52|12
1740403430000|2025-02-24 13:23:50|314.28|312.58|314.18|312.48|314.28|312.58|314.18|312.48|15
1740403440000|2025-02-24 13:24:00|314.19|312.49|314.24|312.54|314.29|312.59|314.19|312.49|13
1740403450000|2025-02-24 13:24:10|314.26|312.56|314.18|312.48|314.26|312.56|314.17|312.47|7
1740403460000|2025-02-24 13:24:20|314.16|312.46|314.01|312.31|314.16|312.46|314.01|312.31|10
1740403470000|2025-02-24 13:24:30|314.02|312.32|314.03|312.33|314.05|312.35|313.98|312.28|11
1740403480000|2025-02-24 13:24:40|314.04|312.34|314.09|312.39|314.09|312.39|314.04|312.34|9
1740403490000|2025-02-24 13:24:50|314.08|312.38|314.13|312.43|314.13|312.43|314.07|312.37|7
1740403500000|2025-02-24 13:25:00|314.11|312.41|314.07|312.37|314.12|312.42|314.07|312.37|8
1740403510000|2025-02-24 13:25:10|314.08|312.38|314.11|312.41|314.12|312.42|314.08|312.38|7
1740403520000|2025-02-24 13:25:20|314.07|312.37|314.1|312.4|314.11|312.41|314.07|312.37|5
1740403530000|2025-02-24 13:25:30|314.11|312.41|314.15|312.45|314.16|312.46|314.11|312.41|9
1740403540000|2025-02-24 13:25:40|314.12|312.42|314.1|312.4|314.12|312.42|314.09|312.39|7
1740403550000|2025-02-24 13:25:50|314.11|312.41|313.99|312.29|314.11|312.41|313.99|312.29|9
1740403560000|2025-02-24 13:26:00|314|312.3|314.19|312.49|314.19|312.49|314|312.3|16
1740403570000|2025-02-24 13:26:10|314.18|312.48|314.1|312.4|314.18|312.48|314.09|312.39|6
1740403580000|2025-02-24 13:26:20|314.09|312.39|314.12|312.42|314.12|312.42|314.08|312.38|5
1740403590000|2025-02-24 13:26:30|314.13|312.43|314.14|312.44|314.2|312.5|314.1|312.4|14
1740403600000|2025-02-24 13:26:40|314.13|312.43|314.27|312.57|314.27|312.57|314.09|312.39|13
1740403610000|2025-02-24 13:26:50|314.28|312.58|314.1|312.4|314.3|312.6|314.09|312.39|16
1740403620000|2025-02-24 13:27:00|314.13|312.43|314.25|312.55|314.28|312.58|314.12|312.42|14
1740403630000|2025-02-24 13:27:10|314.27|312.57|314.28|312.58|314.29|312.59|314.26|312.56|9
1740403640000|2025-02-24 13:27:20|314.29|312.59|314.29|312.59|314.29|312.59|314.25|312.55|8
1740403650000|2025-02-24 13:27:30|314.3|312.6|314.29|312.59|314.3|312.6|314.26|312.56|6
1740403660000|2025-02-24 13:27:40|314.28|312.58|314.24|312.54|314.28|312.58|314.23|312.53|3
1740403670000|2025-02-24 13:27:50|314.25|312.55|314.25|312.55|314.3|312.6|314.25|312.55|6
1740403680000|2025-02-24 13:28:00|314.24|312.54|314.24|312.54|314.25|312.55|314.22|312.52|7
1740403690000|2025-02-24 13:28:10|314.25|312.55|314.34|312.64|314.35|312.65|314.25|312.55|16
1740403700000|2025-02-24 13:28:20|314.35|312.65|314.36|312.66|314.36|312.66|314.35|312.65|2
1740403710000|2025-02-24 13:28:30|314.37|312.67|314.35|312.65|314.37|312.67|314.35|312.65|2
1740403720000|2025-02-24 13:28:40|314.36|312.66|314.34|312.64|314.36|312.66|314.33|312.63|4
1740403730000|2025-02-24 13:28:50|314.35|312.65|314.34|312.64|314.35|312.65|314.34|312.64|2
1740403740000|2025-02-24 13:29:00|314.35|312.65|314.41|312.71|314.42|312.72|314.35|312.65|8
1740403750000|2025-02-24 13:29:10|314.4|312.7|314.21|312.51|314.4|312.7|314.21|312.51|10
1740403760000|2025-02-24 13:29:20|314.22|312.52|314.31|312.61|314.33|312.63|314.21|312.51|12
1740403770000|2025-02-24 13:29:30|314.3|312.6|314.33|312.63|314.33|312.63|314.3|312.6|4
1740403780000|2025-02-24 13:29:40|314.32|312.62|314.31|312.61|314.32|312.62|314.29|312.59|6
1740403790000|2025-02-24 13:29:50|314.3|312.6|314.28|312.58|314.31|312.61|314.28|312.58|5
1740403800000|2025-02-24 13:30:00|314.27|312.57|314.28|312.58|314.29|312.59|314.26|312.56|4
1740403810000|2025-02-24 13:30:10|314.29|312.59|314.28|312.58|314.38|312.68|314.28|312.58|16
1740403820000|2025-02-24 13:30:20|314.27|312.57|314.29|312.59|314.34|312.64|314.23|312.53|20
1740403830000|2025-02-24 13:30:30|314.3|312.6|314.34|312.64|314.34|312.64|314.26|312.56|8
1740403840000|2025-02-24 13:30:40|314.33|312.63|314.36|312.66|314.39|312.69|314.3|312.6|9
1740403850000|2025-02-24 13:30:50|314.35|312.65|314.36|312.66|314.38|312.68|314.35|312.65|4
1740403860000|2025-02-24 13:31:00|314.37|312.67|314.38|312.68|314.49|312.79|314.33|312.63|17
1740403870000|2025-02-24 13:31:10|314.36|312.66|314.38|312.68|314.5|312.8|314.36|312.66|18
1740403880000|2025-02-24 13:31:20|314.36|312.66|314.48|312.78|314.51|312.81|314.34|312.64|23
1740403890000|2025-02-24 13:31:30|314.49|312.79|314.53|312.83|314.53|312.83|314.49|312.79|11
1740403900000|2025-02-24 13:31:40|314.54|312.84|314.56|312.86|314.56|312.86|314.53|312.83|11
1740403910000|2025-02-24 13:31:50|314.57|312.87|314.71|313.01|314.71|313.01|314.57|312.87|11
1740403920000|2025-02-24 13:32:00|314.7|313|314.79|313.09|314.79|313.09|314.68|312.98|8
1740403930000|2025-02-24 13:32:10|314.8|313.1|315.03|313.33|315.12|313.42|314.77|313.07|12
1740403940000|2025-02-24 13:32:20|315.02|313.32|314.85|313.15|315.02|313.32|314.85|313.15|11
1740403950000|2025-02-24 13:32:30|314.87|313.17|314.97|313.27|315|313.3|314.87|313.17|18
1740403960000|2025-02-24 13:32:40|314.98|313.28|315.03|313.33|315.08|313.38|314.98|313.28|12
1740403970000|2025-02-24 13:32:50|315.04|313.34|314.98|313.28|315.04|313.34|314.9|313.2|10
1740403980000|2025-02-24 13:33:00|314.95|313.25|315.06|313.36|315.06|313.36|314.93|313.23|19
1740403990000|2025-02-24 13:33:10|315.09|313.39|315.16|313.46|315.26|313.56|315.09|313.39|17
1740404000000|2025-02-24 13:33:20|315.17|313.47|315.03|313.33|315.17|313.47|315.03|313.33|11
1740404010000|2025-02-24 13:33:30|314.98|313.28|314.96|313.26|314.99|313.29|314.93|313.23|17
1740404020000|2025-02-24 13:33:40|314.95|313.25|314.93|313.23|314.95|313.25|314.92|313.22|7
1740404030000|2025-02-24 13:33:50|314.92|313.22|314.84|313.14|314.94|313.24|314.83|313.13|13
1740404040000|2025-02-24 13:34:00|314.85|313.15|314.87|313.17|314.87|313.17|314.82|313.12|10
1740404050000|2025-02-24 13:34:10|314.85|313.15|314.76|313.06|314.85|313.15|314.76|313.06|8
1740404060000|2025-02-24 13:34:20|314.83|313.13|314.78|313.08|314.84|313.14|314.74|313.04|11
1740404070000|2025-02-24 13:34:30|314.79|313.09|314.85|313.15|314.95|313.25|314.79|313.09|14
1740404080000|2025-02-24 13:34:40|314.86|313.16|314.87|313.17|314.87|313.17|314.86|313.16|2
1740404090000|2025-02-24 13:34:50|314.86|313.16|314.84|313.14|314.87|313.17|314.84|313.14|4
1740404100000|2025-02-24 13:35:00|314.87|313.17|314.86|313.16|314.87|313.17|314.85|313.15|3
1740404110000|2025-02-24 13:35:10|314.87|313.17|315.03|313.33|315.05|313.35|314.87|313.17|12
1740404120000|2025-02-24 13:35:20|315.04|313.34|315.17|313.47|315.18|313.48|315.04|313.34|16
1740404130000|2025-02-24 13:35:30|315.16|313.46|315.12|313.42|315.16|313.46|315.11|313.41|7
1740404140000|2025-02-24 13:35:40|315.13|313.43|315.09|313.39|315.13|313.43|315.09|313.39|3
1740404150000|2025-02-24 13:35:50|315.08|313.38|315.16|313.46|315.16|313.46|315.08|313.38|9
1740404160000|2025-02-24 13:36:00|315.18|313.48|315.25|313.55|315.26|313.56|315.16|313.46|17
1740404170000|2025-02-24 13:36:10|315.26|313.56|315.38|313.68|315.39|313.69|315.24|313.54|15
1740404180000|2025-02-24 13:36:20|315.41|313.71|315.42|313.72|315.44|313.74|315.37|313.67|12
1740404190000|2025-02-24 13:36:30|315.43|313.73|315.42|313.72|315.43|313.73|315.42|313.72|2
1740404200000|2025-02-24 13:36:40|315.41|313.71|315.37|313.67|315.42|313.72|315.37|313.67|6
1740404210000|2025-02-24 13:36:50|315.36|313.66|315.28|313.58|315.39|313.69|315.27|313.57|22
1740404220000|2025-02-24 13:37:00|315.3|313.6|315.39|313.69|315.46|313.76|315.29|313.59|17
1740404230000|2025-02-24 13:37:10|315.43|313.73|315.34|313.64|315.43|313.73|315.34|313.64|8
1740404240000|2025-02-24 13:37:20|315.33|313.63|315.26|313.56|315.33|313.63|315.24|313.54|16
1740404250000|2025-02-24 13:37:30|315.27|313.57|315.28|313.58|315.31|313.61|315.25|313.55|13
1740404260000|2025-02-24 13:37:40|315.27|313.57|315.28|313.58|315.28|313.58|315.23|313.53|4
1740404270000|2025-02-24 13:37:50|315.29|313.59|315.33|313.63|315.38|313.68|315.29|313.59|8
1740404280000|2025-02-24 13:38:00|315.34|313.64|315.37|313.67|315.4|313.7|315.32|313.62|14
1740404290000|2025-02-24 13:38:10|315.35|313.65|315.4|313.7|315.45|313.75|315.35|313.65|24
1740404300000|2025-02-24 13:38:20|315.39|313.69|315.35|313.65|315.4|313.7|315.35|313.65|17
1740404310000|2025-02-24 13:38:30|315.34|313.64|315.33|313.63|315.34|313.64|315.3|313.6|4
1740404320000|2025-02-24 13:38:40|315.35|313.65|315.39|313.69|315.39|313.69|315.34|313.64|10
1740404330000|2025-02-24 13:38:50|315.35|313.65|315.36|313.66|315.37|313.67|315.34|313.64|5
1740404340000|2025-02-24 13:39:00|315.34|313.64|315.36|313.66|315.37|313.67|315.33|313.63|5
1740404350000|2025-02-24 13:39:10|315.35|313.65|315.35|313.65|315.37|313.67|315.34|313.64|9
1740404360000|2025-02-24 13:39:20|315.37|313.67|315.34|313.64|315.37|313.67|315.34|313.64|2
1740404370000|2025-02-24 13:39:30|315.37|313.67|315.35|313.65|315.38|313.68|315.33|313.63|12
1740404380000|2025-02-24 13:39:40|315.36|313.66|315.38|313.68|315.41|313.71|315.35|313.65|16
1740404390000|2025-02-24 13:39:50|315.35|313.65|315.33|313.63|315.36|313.66|315.3|313.6|14
1740404400000|2025-02-24 13:40:00|315.28|313.58|315.29|313.59|315.32|313.62|315.28|313.58|11
1740404410000|2025-02-24 13:40:10|315.31|313.61|315.31|313.61|315.32|313.62|315.3|313.6|4
1740404420000|2025-02-24 13:40:20|315.3|313.6|315.14|313.44|315.3|313.6|315.13|313.43|18
1740404430000|2025-02-24 13:40:30|315.12|313.42|315.07|313.37|315.13|313.43|315.05|313.35|20
1740404440000|2025-02-24 13:40:40|315.06|313.36|315.07|313.37|315.07|313.37|315.03|313.33|16
1740404450000|2025-02-24 13:40:50|315.06|313.36|315.11|313.41|315.13|313.43|315.05|313.35|19
1740404460000|2025-02-24 13:41:00|315.13|313.43|314.87|313.17|315.13|313.43|314.84|313.14|24
1740404470000|2025-02-24 13:41:10|314.88|313.18|314.87|313.17|315|313.3|314.84|313.14|20
1740404480000|2025-02-24 13:41:20|314.86|313.16|314.76|313.06|314.86|313.16|314.75|313.05|9
1740404490000|2025-02-24 13:41:30|314.77|313.07|314.75|313.05|314.77|313.07|314.7|313|11
1740404500000|2025-02-24 13:41:40|314.77|313.07|314.72|313.02|314.77|313.07|314.71|313.01|13
1740404510000|2025-02-24 13:41:50|314.74|313.04|314.71|313.01|314.77|313.07|314.71|313.01|13
1740404520000|2025-02-24 13:42:00|314.73|313.03|314.81|313.11|314.81|313.11|314.71|313.01|8
1740404530000|2025-02-24 13:42:10|314.79|313.09|314.73|313.03|314.82|313.12|314.71|313.01|16
1740404540000|2025-02-24 13:42:20|314.71|313.01|314.69|312.99|314.75|313.05|314.65|312.95|17
1740404550000|2025-02-24 13:42:30|314.72|313.02|314.72|313.02|314.73|313.03|314.67|312.97|11
1740404560000|2025-02-24 13:42:40|314.71|313.01|314.77|313.07|314.77|313.07|314.66|312.96|14
1740404570000|2025-02-24 13:42:50|314.78|313.08|314.79|313.09|314.81|313.11|314.75|313.05|9
1740404580000|2025-02-24 13:43:00|314.78|313.08|314.75|313.05|314.8|313.1|314.72|313.02|20
1740404590000|2025-02-24 13:43:10|314.73|313.03|314.72|313.02|314.73|313.03|314.71|313.01|7
1740404600000|2025-02-24 13:43:20|314.8|313.1|314.95|313.25|314.95|313.25|314.75|313.05|12
1740404610000|2025-02-24 13:43:30|314.94|313.24|314.98|313.28|315|313.3|314.9|313.2|12
1740404620000|2025-02-24 13:43:40|314.97|313.27|314.95|313.25|314.97|313.27|314.94|313.24|12
1740404630000|2025-02-24 13:43:50|314.94|313.24|314.89|313.19|314.94|313.24|314.89|313.19|4
1740404640000|2025-02-24 13:44:00|314.9|313.2|314.96|313.26|314.96|313.26|314.9|313.2|11
1740404650000|2025-02-24 13:44:10|314.97|313.27|314.94|313.24|314.97|313.27|314.93|313.23|5
1740404660000|2025-02-24 13:44:20|314.97|313.27|314.95|313.25|314.98|313.28|314.94|313.24|7
1740404670000|2025-02-24 13:44:30|314.93|313.23|314.96|313.26|314.98|313.28|314.93|313.23|5
1740404680000|2025-02-24 13:44:40|314.95|313.25|314.94|313.24|314.97|313.27|314.93|313.23|7
1740404690000|2025-02-24 13:44:50|314.93|313.23|314.83|313.13|314.94|313.24|314.83|313.13|13
1740404700000|2025-02-24 13:45:00|314.85|313.15|314.94|313.24|314.97|313.27|314.8|313.1|18
1740404710000|2025-02-24 13:45:10|314.9|313.2|314.96|313.26|314.99|313.29|314.89|313.19|23
1740404720000|2025-02-24 13:45:20|314.99|313.29|315.02|313.32|315.02|313.32|314.96|313.26|10
1740404730000|2025-02-24 13:45:30|315.05|313.35|315.22|313.52|315.24|313.54|315.05|313.35|15
1740404740000|2025-02-24 13:45:40|315.23|313.53|315.22|313.52|315.26|313.56|315.21|313.51|10
1740404750000|2025-02-24 13:45:50|315.21|313.51|315.16|313.46|315.21|313.51|315.13|313.43|12
1740404760000|2025-02-24 13:46:00|315.19|313.49|315.31|313.61|315.31|313.61|315.18|313.48|12
1740404770000|2025-02-24 13:46:10|315.32|313.62|315.32|313.62|315.34|313.64|315.32|313.62|6
1740404780000|2025-02-24 13:46:20|315.33|313.63|315.32|313.62|315.34|313.64|315.32|313.62|6
1740404790000|2025-02-24 13:46:30|315.33|313.63|315.34|313.64|315.34|313.64|315.33|313.63|2
1740404800000|2025-02-24 13:46:40|315.32|313.62|315.31|313.61|315.33|313.63|315.3|313.6|7
1740404810000|2025-02-24 13:46:50|315.3|313.6|315.32|313.62|315.32|313.62|315.29|313.59|8
1740404820000|2025-02-24 13:47:00|315.33|313.63|315.33|313.63|315.33|313.63|315.33|313.63|1
1740404830000|2025-02-24 13:47:10|315.34|313.64|315.36|313.66|315.36|313.66|315.34|313.64|3
1740404840000|2025-02-24 13:47:20|315.37|313.67|315.36|313.66|315.37|313.67|315.36|313.66|2
1740404850000|2025-02-24 13:47:30|315.35|313.65|315.33|313.63|315.36|313.66|315.33|313.63|4
1740404860000|2025-02-24 13:47:40|315.34|313.64|315.3|313.6|315.34|313.64|315.3|313.6|5
1740404870000|2025-02-24 13:47:50|315.31|313.61|315.35|313.65|315.35|313.65|315.31|313.61|5
1740404880000|2025-02-24 13:48:00|315.36|313.66|315.39|313.69|315.39|313.69|315.36|313.66|4
1740404890000|2025-02-24 13:48:10|315.4|313.7|315.43|313.73|315.43|313.73|315.4|313.7|4
1740404900000|2025-02-24 13:48:20|315.44|313.74|315.62|313.92|315.63|313.93|315.44|313.74|14
1740404910000|2025-02-24 13:48:30|315.6|313.9|315.61|313.91|315.64|313.94|315.58|313.88|5
1740404920000|2025-02-24 13:48:40|315.6|313.9|315.6|313.9|315.63|313.93|315.6|313.9|4
1740404930000|2025-02-24 13:48:50|315.65|313.95|315.6|313.9|315.65|313.95|315.6|313.9|3
1740404940000|2025-02-24 13:49:00|315.58|313.88|315.74|314.04|315.74|314.04|315.58|313.88|15
1740404950000|2025-02-24 13:49:10|315.73|314.03|315.7|314|315.73|314.03|315.7|314|3
1740404960000|2025-02-24 13:49:20|315.69|313.99|315.66|313.96|315.7|314|315.66|313.96|4
1740404970000|2025-02-24 13:49:30|315.69|313.99|315.65|313.95|315.69|313.99|315.65|313.95|5
1740404980000|2025-02-24 13:49:40|315.64|313.94|315.56|313.86|315.64|313.94|315.55|313.85|11
1740404990000|2025-02-24 13:49:50|315.57|313.87|315.62|313.92|315.62|313.92|315.57|313.87|3
1740405000000|2025-02-24 13:50:00|315.6|313.9|315.82|314.12|315.82|314.12|315.6|313.9|15
1740405010000|2025-02-24 13:50:10|315.78|314.08|315.82|314.12|315.82|314.12|315.73|314.03|11
1740405020000|2025-02-24 13:50:20|315.83|314.13|315.83|314.13|315.85|314.15|315.82|314.12|5
1740405030000|2025-02-24 13:50:30|315.81|314.11|315.82|314.12|315.82|314.12|315.81|314.11|2
1740405040000|2025-02-24 13:50:40|315.81|314.11|315.73|314.03|315.81|314.11|315.73|314.03|7
1740405050000|2025-02-24 13:50:50|315.74|314.04|315.75|314.05|315.76|314.06|315.74|314.04|4
1740405060000|2025-02-24 13:51:00|315.74|314.04|315.8|314.1|315.82|314.12|315.74|314.04|10
1740405070000|2025-02-24 13:51:10|315.81|314.11|315.82|314.12|315.82|314.12|315.78|314.08|8
1740405080000|2025-02-24 13:51:20|315.8|314.1|315.82|314.12|315.83|314.13|315.8|314.1|5
1740405090000|2025-02-24 13:51:30|315.83|314.13|315.83|314.13|315.83|314.13|315.82|314.12|3
1740405100000|2025-02-24 13:51:40|315.79|314.09|315.85|314.15|315.85|314.15|315.79|314.09|7
1740405110000|2025-02-24 13:51:50|315.86|314.16|315.87|314.17|315.87|314.17|315.86|314.16|2
1740405120000|2025-02-24 13:52:00|315.85|314.15|315.81|314.11|315.86|314.16|315.8|314.1|7
1740405130000|2025-02-24 13:52:10|315.82|314.12|315.76|314.06|315.82|314.12|315.75|314.05|5
1740405140000|2025-02-24 13:52:20|315.77|314.07|315.8|314.1|315.81|314.11|315.74|314.04|11
1740405150000|2025-02-24 13:52:30|315.79|314.09|315.34|313.64|315.79|314.09|315.34|313.64|18
1740405160000|2025-02-24 13:52:40|315.35|313.65|315.34|313.64|315.37|313.67|315.32|313.62|10
1740405170000|2025-02-24 13:52:50|315.33|313.63|315.29|313.59|315.34|313.64|315.29|313.59|12
1740405180000|2025-02-24 13:53:00|315.28|313.58|315.27|313.57|315.28|313.58|315.22|313.52|15
1740405190000|2025-02-24 13:53:10|315.26|313.56|315.13|313.43|315.26|313.56|315.11|313.41|13
1740405200000|2025-02-24 13:53:20|315.16|313.46|315.33|313.63|315.34|313.64|315.16|313.46|20
1740405210000|2025-02-24 13:53:30|315.34|313.64|315.43|313.73|315.43|313.73|315.32|313.62|12
1740405220000|2025-02-24 13:53:40|315.47|313.77|315.45|313.75|315.49|313.79|315.43|313.73|11
1740405230000|2025-02-24 13:53:50|315.44|313.74|315.42|313.72|315.44|313.74|315.4|313.7|5
1740405240000|2025-02-24 13:54:00|315.46|313.76|315.42|313.72|315.46|313.76|315.41|313.71|8
1740405250000|2025-02-24 13:54:10|315.37|313.67|315.33|313.63|315.37|313.67|315.27|313.57|16
1740405260000|2025-02-24 13:54:20|315.36|313.66|315.42|313.72|315.46|313.76|315.35|313.65|12
1740405270000|2025-02-24 13:54:30|315.48|313.78|315.47|313.77|315.48|313.78|315.43|313.73|10
1740405280000|2025-02-24 13:54:40|315.44|313.74|315.37|313.67|315.47|313.77|315.36|313.66|8
1740405290000|2025-02-24 13:54:50|315.38|313.68|315.32|313.62|315.4|313.7|315.31|313.61|10
1740405300000|2025-02-24 13:55:00|315.31|313.61|315.24|313.54|315.32|313.62|315.23|313.53|18
1740405310000|2025-02-24 13:55:10|315.25|313.55|315.22|313.52|315.25|313.55|315.22|313.52|7
1740405320000|2025-02-24 13:55:20|315.17|313.47|315.18|313.48|315.19|313.49|315.17|313.47|8
1740405330000|2025-02-24 13:55:30|315.17|313.47|315.16|313.46|315.17|313.47|315.16|313.46|2
1740405340000|2025-02-24 13:55:40|315.15|313.45|314.73|313.03|315.15|313.45|314.73|313.03|13
1740405350000|2025-02-24 13:55:50|314.72|313.02|314.69|312.99|314.72|313.02|314.64|312.94|17
1740405360000|2025-02-24 13:56:00|314.7|313|314.74|313.04|314.76|313.06|314.58|312.88|29
1740405370000|2025-02-24 13:56:10|314.75|313.05|314.49|312.79|314.75|313.05|314.47|312.77|19
1740405380000|2025-02-24 13:56:20|314.48|312.78|314.32|312.62|314.48|312.78|314.32|312.62|22
1740405390000|2025-02-24 13:56:30|314.33|312.63|314.23|312.53|314.33|312.63|314.21|312.51|23
1740405400000|2025-02-24 13:56:40|314.24|312.54|314.35|312.65|314.35|312.65|314.22|312.52|25
1740405410000|2025-02-24 13:56:50|314.36|312.66|314.41|312.71|314.41|312.71|314.36|312.66|5
1740405420000|2025-02-24 13:57:00|314.42|312.72|314.33|312.63|314.43|312.73|314.3|312.6|12
1740405430000|2025-02-24 13:57:10|314.3|312.6|314.31|312.61|314.33|312.63|314.3|312.6|11
1740405440000|2025-02-24 13:57:20|314.28|312.58|314.28|312.58|314.29|312.59|314.27|312.57|9
1740405450000|2025-02-24 13:57:30|314.27|312.57|314.23|312.53|314.27|312.57|314.23|312.53|6
1740405460000|2025-02-24 13:57:40|314.22|312.52|314.16|312.46|314.23|312.53|314.12|312.42|26
1740405470000|2025-02-24 13:57:50|314.17|312.47|314.15|312.45|314.19|312.49|314.12|312.42|15
1740405480000|2025-02-24 13:58:00|314.13|312.43|314.03|312.33|314.13|312.43|314|312.3|16
1740405490000|2025-02-24 13:58:10|314.02|312.32|314.05|312.35|314.06|312.36|313.9|312.2|25
1740405500000|2025-02-24 13:58:20|314.04|312.34|314.06|312.36|314.06|312.36|314.04|312.34|12
1740405510000|2025-02-24 13:58:30|314.01|312.31|314.03|312.33|314.07|312.37|314.01|312.31|4
1740405520000|2025-02-24 13:58:40|314.04|312.34|314.12|312.42|314.16|312.46|314.04|312.34|7
1740405530000|2025-02-24 13:58:50|314.17|312.47|314.24|312.54|314.25|312.55|314.17|312.47|8
1740405540000|2025-02-24 13:59:00|314.25|312.55|314.21|312.51|314.26|312.56|314.17|312.47|12
1740405550000|2025-02-24 13:59:10|314.25|312.55|314.2|312.5|314.25|312.55|314.2|312.5|18
1740405560000|2025-02-24 13:59:20|314.22|312.52|314.18|312.48|314.23|312.53|314.18|312.48|6
1740405570000|2025-02-24 13:59:30|314.17|312.47|314.2|312.5|314.21|312.51|314.17|312.47|7
1740405580000|2025-02-24 13:59:40|314.21|312.51|314.21|312.51|314.22|312.52|314.2|312.5|5
1740405600000|2025-02-24 14:00:00|314.19|312.49|314.27|312.57|314.28|312.58|314.16|312.46|11
1740405610000|2025-02-24 14:00:10|314.3|312.6|314.3|312.6|314.32|312.62|314.3|312.6|12
1740405620000|2025-02-24 14:00:20|314.31|312.61|314.41|312.71|314.41|312.71|314.31|312.61|8
1740405630000|2025-02-24 14:00:30|314.48|312.78|314.32|312.62|314.53|312.83|314.24|312.54|20
1740405640000|2025-02-24 14:00:40|314.33|312.63|314.59|312.89|314.59|312.89|314.33|312.63|19
1740405650000|2025-02-24 14:00:50|314.58|312.88|314.61|312.91|314.61|312.91|314.58|312.88|4
1740405660000|2025-02-24 14:01:00|314.6|312.9|314.65|312.95|314.65|312.95|314.59|312.89|8
1740405670000|2025-02-24 14:01:10|314.66|312.96|314.59|312.89|314.67|312.97|314.59|312.89|5
1740405690000|2025-02-24 14:01:30|314.6|312.9|314.6|312.9|314.6|312.9|314.6|312.9|1
1740405700000|2025-02-24 14:01:40|314.61|312.91|314.62|312.92|314.62|312.92|314.61|312.91|2
1740405710000|2025-02-24 14:01:50|314.63|312.93|314.69|312.99|314.69|312.99|314.63|312.93|9
1740405720000|2025-02-24 14:02:00|314.7|313|315|313.3|315|313.3|314.7|313|16
1740405730000|2025-02-24 14:02:10|314.95|313.25|315.19|313.49|315.19|313.49|314.95|313.25|16
1740405740000|2025-02-24 14:02:20|315.2|313.5|315.22|313.52|315.22|313.52|315.2|313.5|6
1740405750000|2025-02-24 14:02:30|315.19|313.49|314.99|313.29|315.19|313.49|314.97|313.27|12
1740405760000|2025-02-24 14:02:40|315.01|313.31|314.9|313.2|315.05|313.35|314.88|313.18|19
1740405770000|2025-02-24 14:02:50|314.89|313.19|314.82|313.12|314.89|313.19|314.82|313.12|13
1740405780000|2025-02-24 14:03:00|314.81|313.11|314.76|313.06|314.82|313.12|314.74|313.04|9
1740405790000|2025-02-24 14:03:10|314.77|313.07|314.75|313.05|314.77|313.07|314.75|313.05|7
1740405800000|2025-02-24 14:03:20|314.71|313.01|314.78|313.08|314.79|313.09|314.66|312.96|18
1740405810000|2025-02-24 14:03:30|314.77|313.07|314.66|312.96|314.77|313.07|314.63|312.93|8
1740405820000|2025-02-24 14:03:40|314.64|312.94|314.64|312.94|314.68|312.98|314.63|312.93|9
1740405830000|2025-02-24 14:03:50|314.63|312.93|314.63|312.93|314.64|312.94|314.6|312.9|6
1740405840000|2025-02-24 14:04:00|314.62|312.92|314.7|313|314.72|313.02|314.57|312.87|19
1740405850000|2025-02-24 14:04:10|314.72|313.02|314.76|313.06|314.78|313.08|314.61|312.91|21
1740405860000|2025-02-24 14:04:20|314.78|313.08|314.69|312.99|314.82|313.12|314.69|312.99|10
1740405870000|2025-02-24 14:04:30|314.64|312.94|314.6|312.9|314.64|312.94|314.58|312.88|13
1740405880000|2025-02-24 14:04:40|314.61|312.91|314.59|312.89|314.63|312.93|314.59|312.89|7
1740405890000|2025-02-24 14:04:50|314.6|312.9|314.6|312.9|314.63|312.93|314.59|312.89|6
1740405900000|2025-02-24 14:05:00|314.58|312.88|314.56|312.86|314.6|312.9|314.55|312.85|8
1740405910000|2025-02-24 14:05:10|314.52|312.82|314.64|312.94|314.66|312.96|314.5|312.8|15
1740405920000|2025-02-24 14:05:20|314.65|312.95|314.66|312.96|314.67|312.97|314.62|312.92|17
1740405930000|2025-02-24 14:05:30|314.64|312.94|314.8|313.1|314.8|313.1|314.64|312.94|20
1740405940000|2025-02-24 14:05:40|314.81|313.11|314.92|313.22|314.92|313.22|314.79|313.09|9
1740405950000|2025-02-24 14:05:50|314.93|313.23|314.9|313.2|314.93|313.23|314.89|313.19|7
1740405960000|2025-02-24 14:06:00|314.89|313.19|314.67|312.97|314.89|313.19|314.66|312.96|18
1740405970000|2025-02-24 14:06:10|314.68|312.98|314.8|313.1|314.92|313.22|314.68|312.98|17
1740405980000|2025-02-24 14:06:20|314.77|313.07|314.92|313.22|314.92|313.22|314.77|313.07|14
1740405990000|2025-02-24 14:06:30|314.93|313.23|314.89|313.19|314.93|313.23|314.87|313.17|16
1740406000000|2025-02-24 14:06:40|314.9|313.2|314.71|313.01|314.9|313.2|314.67|312.97|18
1740406010000|2025-02-24 14:06:50|314.77|313.07|314.62|312.92|314.79|313.09|314.62|312.92|9
1740406020000|2025-02-24 14:07:00|314.6|312.9|314.57|312.87|314.6|312.9|314.5|312.8|17
1740406030000|2025-02-24 14:07:10|314.59|312.89|314.54|312.84|314.6|312.9|314.54|312.84|14
1740406050000|2025-02-24 14:07:30|314.51|312.81|314.3|312.6|314.51|312.81|314.3|312.6|12
1740406060000|2025-02-24 14:07:40|314.28|312.58|314.29|312.59|314.34|312.64|314.28|312.58|7
1740406070000|2025-02-24 14:07:50|314.28|312.58|314.22|312.52|314.3|312.6|314.22|312.52|10
1740406080000|2025-02-24 14:08:00|314.21|312.51|314.11|312.41|314.23|312.53|314.11|312.41|8
1740406090000|2025-02-24 14:08:10|314.08|312.38|313.84|312.14|314.08|312.38|313.84|312.14|20
1740406100000|2025-02-24 14:08:20|313.8|312.1|313.68|311.98|313.8|312.1|313.68|311.98|13
1740406110000|2025-02-24 14:08:30|313.7|312|313.27|311.57|313.7|312|313.27|311.57|19
1740406120000|2025-02-24 14:08:40|313.28|311.58|313.37|311.67|313.39|311.69|313.27|311.57|18
1740406130000|2025-02-24 14:08:50|313.38|311.68|313.37|311.67|313.38|311.68|313.37|311.67|2
1740406140000|2025-02-24 14:09:00|313.46|311.76|313.48|311.78|313.54|311.84|313.39|311.69|23
1740406150000|2025-02-24 14:09:10|313.47|311.77|313.69|311.99|313.75|312.05|313.44|311.74|24
1740406160000|2025-02-24 14:09:20|313.7|312|313.71|312.01|313.75|312.05|313.69|311.99|11
1740406170000|2025-02-24 14:09:30|313.76|312.06|313.78|312.08|313.78|312.08|313.76|312.06|5
1740406180000|2025-02-24 14:09:40|313.77|312.07|313.8|312.1|313.8|312.1|313.71|312.01|17
1740406190000|2025-02-24 14:09:50|313.77|312.07|313.78|312.08|313.78|312.08|313.76|312.06|8
1740406200000|2025-02-24 14:10:00|313.77|312.07|313.94|312.24|313.95|312.25|313.73|312.03|18
1740406210000|2025-02-24 14:10:10|313.98|312.28|314.01|312.31|314.06|312.36|313.98|312.28|16
1740406220000|2025-02-24 14:10:20|314.02|312.32|314.07|312.37|314.07|312.37|313.99|312.29|14
1740406230000|2025-02-24 14:10:30|314.02|312.32|313.9|312.2|314.02|312.32|313.86|312.16|9
1740406240000|2025-02-24 14:10:40|313.91|312.21|314.03|312.33|314.03|312.33|313.79|312.09|19
1740406250000|2025-02-24 14:10:50|314.04|312.34|314.07|312.37|314.07|312.37|314.04|312.34|7
1740406260000|2025-02-24 14:11:00|314.08|312.38|314.11|312.41|314.11|312.41|314.08|312.38|4
1740406270000|2025-02-24 14:11:10|314.08|312.38|314.03|312.33|314.08|312.38|314|312.3|12
1740406280000|2025-02-24 14:11:20|314.04|312.34|314.01|312.31|314.04|312.34|313.99|312.29|13
1740406290000|2025-02-24 14:11:30|313.98|312.28|313.98|312.28|314.01|312.31|313.97|312.27|18
1740406300000|2025-02-24 14:11:40|314|312.3|313.85|312.15|314|312.3|313.85|312.15|15
1740406310000|2025-02-24 14:11:50|313.87|312.17|313.8|312.1|313.91|312.21|313.8|312.1|11
1740406320000|2025-02-24 14:12:00|313.81|312.11|314|312.3|314|312.3|313.8|312.1|20
1740406330000|2025-02-24 14:12:10|313.99|312.29|313.83|312.13|313.99|312.29|313.83|312.13|12
1740406340000|2025-02-24 14:12:20|313.79|312.09|313.67|311.97|313.81|312.11|313.67|311.97|17
1740406350000|2025-02-24 14:12:30|313.64|311.94|313.66|311.96|313.67|311.97|313.64|311.94|5
1740406360000|2025-02-24 14:12:40|313.65|311.95|313.57|311.87|313.65|311.95|313.57|311.87|5
1740406380000|2025-02-24 14:13:00|313.6|311.9|313.67|311.97|313.67|311.97|313.58|311.88|5
1740406390000|2025-02-24 14:13:10|313.7|312|313.79|312.09|313.83|312.13|313.68|311.98|13
1740406400000|2025-02-24 14:13:20|313.85|312.15|313.8|312.1|313.95|312.25|313.78|312.08|23
1740406410000|2025-02-24 14:13:30|313.79|312.09|313.86|312.16|313.88|312.18|313.78|312.08|15
1740406420000|2025-02-24 14:13:40|313.76|312.06|313.73|312.03|313.82|312.12|313.73|312.03|15
1740406430000|2025-02-24 14:13:50|313.76|312.06|313.4|311.7|313.76|312.06|313.4|311.7|18
1740406440000|2025-02-24 14:14:00|313.37|311.67|313.14|311.44|313.37|311.67|313.14|311.44|16
1740406450000|2025-02-24 14:14:10|313.17|311.47|313.18|311.48|313.22|311.52|313.15|311.45|7
1740406460000|2025-02-24 14:14:20|313.17|311.47|313.16|311.46|313.19|311.49|313.15|311.45|7
1740406470000|2025-02-24 14:14:30|313.15|311.45|313.14|311.44|313.18|311.48|313.14|311.44|6
1740406480000|2025-02-24 14:14:40|313.12|311.42|313.43|311.73|313.43|311.73|313.12|311.42|11
1740406490000|2025-02-24 14:14:50|313.39|311.69|313.26|311.56|313.39|311.69|313.26|311.56|13
1740406500000|2025-02-24 14:15:00|313.28|311.58|313.22|311.52|313.37|311.67|313.2|311.5|22
1740406510000|2025-02-24 14:15:10|313.21|311.51|313.14|311.44|313.3|311.6|313.14|311.44|14
1740406520000|2025-02-24 14:15:20|313.19|311.49|313.29|311.59|313.3|311.6|313.19|311.49|7
1740406530000|2025-02-24 14:15:30|313.3|311.6|313.53|311.83|313.55|311.85|313.3|311.6|18
1740406540000|2025-02-24 14:15:40|313.52|311.82|313.4|311.7|313.56|311.86|313.4|311.7|11
1740406550000|2025-02-24 14:15:50|313.36|311.66|313.45|311.75|313.48|311.78|313.36|311.66|11
1740406560000|2025-02-24 14:16:00|313.39|311.69|313.26|311.56|313.39|311.69|313.26|311.56|17
1740406570000|2025-02-24 14:16:10|313.29|311.59|313.37|311.67|313.41|311.71|313.14|311.44|19
1740406580000|2025-02-24 14:16:20|313.39|311.69|313.58|311.88|313.58|311.88|313.38|311.68|11
1740406590000|2025-02-24 14:16:30|313.57|311.87|313.38|311.68|313.57|311.87|313.37|311.67|12
1740406600000|2025-02-24 14:16:40|313.34|311.64|313.38|311.68|313.38|311.68|313.27|311.57|11
1740406610000|2025-02-24 14:16:50|313.4|311.7|313.53|311.83|313.54|311.84|313.38|311.68|12
1740406620000|2025-02-24 14:17:00|313.5|311.8|313.52|311.82|313.65|311.95|313.49|311.79|27
1740406630000|2025-02-24 14:17:10|313.48|311.78|313.28|311.58|313.48|311.78|313.25|311.55|26
1740406640000|2025-02-24 14:17:20|313.31|311.61|313.19|311.49|313.31|311.61|313.17|311.47|17
1740406650000|2025-02-24 14:17:30|313.17|311.47|313.28|311.58|313.34|311.64|313.17|311.47|23
1740406660000|2025-02-24 14:17:40|313.29|311.59|313.19|311.49|313.29|311.59|313.18|311.48|9
1740406670000|2025-02-24 14:17:50|313.2|311.5|313.28|311.58|313.29|311.59|313.2|311.5|5
1740406680000|2025-02-24 14:18:00|313.34|311.64|313.41|311.71|313.42|311.72|313.33|311.63|13
1740406690000|2025-02-24 14:18:10|313.45|311.75|313.59|311.89|313.65|311.95|313.45|311.75|22
1740406700000|2025-02-24 14:18:20|313.58|311.88|313.61|311.91|313.65|311.95|313.48|311.78|23
1740406710000|2025-02-24 14:18:30|313.63|311.93|313.58|311.88|313.67|311.97|313.58|311.88|17
1740406720000|2025-02-24 14:18:40|313.57|311.87|313.6|311.9|313.6|311.9|313.48|311.78|17
1740406730000|2025-02-24 14:18:50|313.59|311.89|313.56|311.86|313.59|311.89|313.5|311.8|11
1740406740000|2025-02-24 14:19:00|313.55|311.85|313.65|311.95|313.65|311.95|313.55|311.85|22
1740406750000|2025-02-24 14:19:10|313.66|311.96|313.44|311.74|313.7|312|313.4|311.7|17
1740406760000|2025-02-24 14:19:20|313.43|311.73|313.37|311.67|313.44|311.74|313.34|311.64|17
1740406770000|2025-02-24 14:19:30|313.39|311.69|313.38|311.68|313.39|311.69|313.29|311.59|20
1740406780000|2025-02-24 14:19:40|313.39|311.69|313.43|311.73|313.46|311.76|313.37|311.67|16
1740406790000|2025-02-24 14:19:50|313.44|311.74|313.52|311.82|313.55|311.85|313.44|311.74|14
1740406800000|2025-02-24 14:20:00|313.51|311.81|313.31|311.61|313.52|311.82|313.31|311.61|21
1740406810000|2025-02-24 14:20:10|313.29|311.59|313.25|311.55|313.37|311.67|313.22|311.52|18
1740406820000|2025-02-24 14:20:20|313.24|311.54|313.1|311.4|313.25|311.55|313.08|311.38|20
1740406830000|2025-02-24 14:20:30|313.08|311.38|313.14|311.44|313.16|311.46|313.01|311.31|22
1740406840000|2025-02-24 14:20:40|313.17|311.47|313.23|311.53|313.29|311.59|313.14|311.44|10
1740406850000|2025-02-24 14:20:50|313.18|311.48|313.19|311.49|313.23|311.53|313.16|311.46|10
1740406860000|2025-02-24 14:21:00|313.22|311.52|312.99|311.29|313.22|311.52|312.85|311.15|31
1740406870000|2025-02-24 14:21:10|313.07|311.37|312.98|311.28|313.07|311.37|312.94|311.24|16
1740406880000|2025-02-24 14:21:20|312.96|311.26|313.09|311.39|313.09|311.39|312.95|311.25|23
1740406890000|2025-02-24 14:21:30|313.08|311.38|313|311.3|313.12|311.42|313|311.3|23
1740406900000|2025-02-24 14:21:40|313.05|311.35|312.85|311.15|313.11|311.41|312.85|311.15|28
1740406910000|2025-02-24 14:21:50|312.84|311.14|312.63|310.93|312.84|311.14|312.61|310.91|24
1740406920000|2025-02-24 14:22:00|312.61|310.91|312.54|310.84|312.61|310.91|312.44|310.74|19
1740406930000|2025-02-24 14:22:10|312.58|310.88|312.48|310.78|312.63|310.93|312.48|310.78|17
1740406940000|2025-02-24 14:22:20|312.5|310.8|312.65|310.95|312.69|310.99|312.49|310.79|24
1740406950000|2025-02-24 14:22:30|312.68|310.98|312.7|311|312.71|311.01|312.65|310.95|16
1740406960000|2025-02-24 14:22:40|312.66|310.96|312.77|311.07|312.77|311.07|312.65|310.95|21
1740406970000|2025-02-24 14:22:50|312.79|311.09|312.76|311.06|312.88|311.18|312.76|311.06|13
1740406980000|2025-02-24 14:23:00|312.75|311.05|312.87|311.17|312.89|311.19|312.71|311.01|24
1740406990000|2025-02-24 14:23:10|312.83|311.13|312.67|310.97|312.83|311.13|312.65|310.95|13
1740407000000|2025-02-24 14:23:20|312.66|310.96|312.5|310.8|312.66|310.96|312.49|310.79|22
1740407010000|2025-02-24 14:23:30|312.51|310.81|312.48|310.78|312.53|310.83|312.42|310.72|13
1740407020000|2025-02-24 14:23:40|312.42|310.72|312.28|310.58|312.42|310.72|312.27|310.57|11
1740407030000|2025-02-24 14:23:50|312.27|310.57|312.46|310.76|312.46|310.76|312.26|310.56|13
1740407040000|2025-02-24 14:24:00|312.51|310.81|312.62|310.92|312.62|310.92|312.5|310.8|16
1740407050000|2025-02-24 14:24:10|312.7|311|312.73|311.03|312.79|311.09|312.7|311|8
1740407060000|2025-02-24 14:24:20|312.76|311.06|312.79|311.09|312.93|311.23|312.73|311.03|22
1740407070000|2025-02-24 14:24:30|312.81|311.11|312.94|311.24|312.95|311.25|312.8|311.1|24
1740407080000|2025-02-24 14:24:40|312.92|311.22|312.86|311.16|312.92|311.22|312.83|311.13|19
1740407090000|2025-02-24 14:24:50|312.83|311.13|312.79|311.09|312.86|311.16|312.75|311.05|15
1740407100000|2025-02-24 14:25:00|312.78|311.08|312.96|311.26|312.96|311.26|312.77|311.07|11
1740407110000|2025-02-24 14:25:10|312.97|311.27|313.21|311.51|313.24|311.54|312.97|311.27|12
1740407120000|2025-02-24 14:25:20|313.2|311.5|313.24|311.54|313.24|311.54|313.19|311.49|16
1740407130000|2025-02-24 14:25:30|313.23|311.53|313.2|311.5|313.24|311.54|313.17|311.47|15
1740407140000|2025-02-24 14:25:40|313.21|311.51|313.04|311.34|313.21|311.51|313.04|311.34|17
1740407150000|2025-02-24 14:25:50|313.03|311.33|313.2|311.5|313.2|311.5|312.95|311.25|24
1740407160000|2025-02-24 14:26:00|313.19|311.49|313.24|311.54|313.26|311.56|313.19|311.49|14
1740407170000|2025-02-24 14:26:10|313.25|311.55|313.28|311.58|313.28|311.58|313.25|311.55|4
1740407180000|2025-02-24 14:26:20|313.29|311.59|313.26|311.56|313.32|311.62|313.26|311.56|6
1740407190000|2025-02-24 14:26:30|313.27|311.57|313.28|311.58|313.28|311.58|313.27|311.57|2
1740407200000|2025-02-24 14:26:40|313.29|311.59|313.33|311.63|313.33|311.63|313.29|311.59|5
1740407210000|2025-02-24 14:26:50|313.48|311.78|313.55|311.85|313.58|311.88|313.48|311.78|19
1740407220000|2025-02-24 14:27:00|313.58|311.88|313.36|311.66|313.58|311.88|313.36|311.66|18
1740407230000|2025-02-24 14:27:10|313.35|311.65|313.34|311.64|313.35|311.65|313.33|311.63|3
1740407240000|2025-02-24 14:27:20|313.35|311.65|313.19|311.49|313.35|311.65|313.14|311.44|17
1740407250000|2025-02-24 14:27:30|313.2|311.5|313.06|311.36|313.2|311.5|313.06|311.36|11
1740407260000|2025-02-24 14:27:40|313.08|311.38|313.05|311.35|313.13|311.43|313.04|311.34|16
1740407270000|2025-02-24 14:27:50|313|311.3|312.88|311.18|313|311.3|312.85|311.15|14
1740407280000|2025-02-24 14:28:00|312.84|311.14|312.91|311.21|312.92|311.22|312.83|311.13|16
1740407290000|2025-02-24 14:28:10|312.89|311.19|312.86|311.16|312.89|311.19|312.73|311.03|20
1740407300000|2025-02-24 14:28:20|312.87|311.17|312.78|311.08|312.88|311.18|312.74|311.04|19
1740407310000|2025-02-24 14:28:30|312.77|311.07|312.68|310.98|312.77|311.07|312.64|310.94|20
1740407320000|2025-02-24 14:28:40|312.7|311|312.75|311.05|312.77|311.07|312.66|310.96|15
1740407330000|2025-02-24 14:28:50|312.76|311.06|312.76|311.06|312.76|311.06|312.74|311.04|11
1740407340000|2025-02-24 14:29:00|312.74|311.04|312.8|311.1|312.87|311.17|312.74|311.04|21
1740407350000|2025-02-24 14:29:10|312.78|311.08|312.78|311.08|312.85|311.15|312.78|311.08|11
1740407360000|2025-02-24 14:29:20|312.77|311.07|312.77|311.07|312.78|311.08|312.7|311|11
1740407370000|2025-02-24 14:29:30|312.76|311.06|312.72|311.02|312.84|311.14|312.71|311.01|16
1740407380000|2025-02-24 14:29:40|312.73|311.03|312.69|310.99|312.83|311.13|312.69|310.99|16
1740407390000|2025-02-24 14:29:50|312.72|311.02|312.67|310.97|312.73|311.03|312.63|310.93|17
1740407400000|2025-02-24 14:30:00|312.68|310.98|312.87|311.17|312.97|311.27|312.68|310.98|23
1740407410000|2025-02-24 14:30:10|312.91|311.21|312.87|311.17|312.94|311.24|312.87|311.17|21
1740407420000|2025-02-24 14:30:20|312.86|311.16|312.79|311.09|312.86|311.16|312.65|310.95|31
1740407430000|2025-02-24 14:30:30|312.78|311.08|312.56|310.86|312.81|311.11|312.56|310.86|24
1740407440000|2025-02-24 14:30:40|312.59|310.89|312.94|311.24|312.97|311.27|312.59|310.89|30
1740407450000|2025-02-24 14:30:50|312.96|311.26|313.2|311.5|313.25|311.55|312.96|311.26|28
1740407460000|2025-02-24 14:31:00|313.17|311.47|313.97|312.27|313.98|312.28|313.17|311.47|32
1740407470000|2025-02-24 14:31:10|313.98|312.28|314.1|312.4|314.14|312.44|313.98|312.28|9
1740407480000|2025-02-24 14:31:20|314.11|312.41|313.98|312.28|314.12|312.42|313.89|312.19|21
1740407490000|2025-02-24 14:31:30|314.03|312.33|314.12|312.42|314.14|312.44|313.98|312.28|25
1740407500000|2025-02-24 14:31:40|314.13|312.43|314.34|312.64|314.34|312.64|314.13|312.43|16
1740407510000|2025-02-24 14:31:50|314.33|312.63|314.34|312.64|314.34|312.64|314.27|312.57|15
1740407520000|2025-02-24 14:32:00|314.32|312.62|314.34|312.64|314.34|312.64|314.18|312.48|16
1740407530000|2025-02-24 14:32:10|314.35|312.65|314.87|313.17|314.87|313.17|314.35|312.65|14
1740407540000|2025-02-24 14:32:20|314.84|313.14|314.51|312.81|314.91|313.21|314.51|312.81|32
1740407550000|2025-02-24 14:32:30|314.57|312.87|314.37|312.67|314.74|313.04|314.36|312.66|29
1740407560000|2025-02-24 14:32:40|314.36|312.66|314.52|312.82|314.63|312.93|314.33|312.63|34
1740407570000|2025-02-24 14:32:50|314.51|312.81|314.3|312.6|314.51|312.81|314.3|312.6|23
1740407580000|2025-02-24 14:33:00|314.27|312.57|313.74|312.04|314.27|312.57|313.74|312.04|28
1740407590000|2025-02-24 14:33:10|313.73|312.03|313.64|311.94|313.86|312.16|313.59|311.89|26
1740407600000|2025-02-24 14:33:20|313.63|311.93|313.6|311.9|313.84|312.14|313.59|311.89|28
1740407610000|2025-02-24 14:33:30|313.67|311.97|313.78|312.08|313.78|312.08|313.6|311.9|30
1740407620000|2025-02-24 14:33:40|313.77|312.07|313.59|311.89|313.88|312.18|313.49|311.79|29
1740407630000|2025-02-24 14:33:50|313.55|311.85|313.4|311.7|313.55|311.85|313.4|311.7|20
1740407640000|2025-02-24 14:34:00|313.41|311.71|313.65|311.95|313.69|311.99|313.41|311.71|28
1740407650000|2025-02-24 14:34:10|313.64|311.94|313.99|312.29|314.03|312.33|313.64|311.94|33
1740407660000|2025-02-24 14:34:20|313.93|312.23|313.77|312.07|313.93|312.23|313.58|311.88|24
1740407670000|2025-02-24 14:34:30|313.8|312.1|313.82|312.12|313.91|312.21|313.76|312.06|24
1740407680000|2025-02-24 14:34:40|313.78|312.08|313.75|312.05|313.85|312.15|313.72|312.02|22
1740407690000|2025-02-24 14:34:50|313.82|312.12|313.57|311.87|313.82|312.12|313.57|311.87|25
1740407700000|2025-02-24 14:35:00|313.56|311.86|313.75|312.05|313.8|312.1|313.52|311.82|26
1740407710000|2025-02-24 14:35:10|313.74|312.04|313.75|312.05|313.83|312.13|313.64|311.94|29
1740407720000|2025-02-24 14:35:20|313.74|312.04|313.52|311.82|313.75|312.05|313.52|311.82|24
1740407730000|2025-02-24 14:35:30|313.5|311.8|313.33|311.63|313.57|311.87|313.33|311.63|29
1740407740000|2025-02-24 14:35:40|313.32|311.62|313.4|311.7|313.43|311.73|313.25|311.55|26
1740407750000|2025-02-24 14:35:50|313.44|311.74|313.42|311.72|313.6|311.9|313.38|311.68|29
1740407760000|2025-02-24 14:36:00|313.44|311.74|313.43|311.73|313.57|311.87|313.37|311.67|32
1740407770000|2025-02-24 14:36:10|313.4|311.7|313.22|311.52|313.4|311.7|313.13|311.43|31
1740407780000|2025-02-24 14:36:20|313.23|311.53|313.14|311.44|313.26|311.56|313.06|311.36|31
1740407790000|2025-02-24 14:36:30|313.12|311.42|313.31|311.61|313.31|311.61|313.1|311.4|20
1740407800000|2025-02-24 14:36:40|313.32|311.62|313.23|311.53|313.41|311.71|313.23|311.53|26
1740407810000|2025-02-24 14:36:50|313.22|311.52|313.15|311.45|313.22|311.52|313.08|311.38|20
1740407820000|2025-02-24 14:37:00|313.14|311.44|313.12|311.42|313.15|311.45|312.99|311.29|28
1740407830000|2025-02-24 14:37:10|313.09|311.39|313.11|311.41|313.15|311.45|313.06|311.36|19
1740407840000|2025-02-24 14:37:20|313.1|311.4|313.15|311.45|313.31|311.61|313.1|311.4|30
1740407850000|2025-02-24 14:37:30|313.14|311.44|313.14|311.44|313.26|311.56|313.12|311.42|27
1740407860000|2025-02-24 14:37:40|313.13|311.43|313|311.3|313.18|311.48|312.92|311.22|21
1740407870000|2025-02-24 14:37:50|313.01|311.31|312.88|311.18|313.03|311.33|312.83|311.13|24
1740407880000|2025-02-24 14:38:00|312.85|311.15|313.35|311.65|313.35|311.65|312.78|311.08|26
1740407890000|2025-02-24 14:38:10|313.38|311.68|313.42|311.72|313.43|311.73|313.35|311.65|29
1740407900000|2025-02-24 14:38:20|313.44|311.74|313.43|311.73|313.46|311.76|313.4|311.7|21
1740407910000|2025-02-24 14:38:30|313.42|311.72|313.37|311.67|313.42|311.72|313.35|311.65|22
1740407920000|2025-02-24 14:38:40|313.4|311.7|313.35|311.65|313.46|311.76|313.34|311.64|20
1740407930000|2025-02-24 14:38:50|313.34|311.64|313.31|311.61|313.42|311.72|313.31|311.61|19
1740407940000|2025-02-24 14:39:00|313.32|311.62|313.41|311.71|313.46|311.76|313.26|311.56|31
1740407950000|2025-02-24 14:39:10|313.43|311.73|313.06|311.36|313.46|311.76|313.06|311.36|26
1740407960000|2025-02-24 14:39:20|313.09|311.39|313.07|311.37|313.14|311.44|313.01|311.31|25
1740407970000|2025-02-24 14:39:30|313.06|311.36|312.79|311.09|313.06|311.36|312.79|311.09|19
1740407980000|2025-02-24 14:39:40|312.78|311.08|312.63|310.93|312.78|311.08|312.63|310.93|23
1740407990000|2025-02-24 14:39:50|312.62|310.92|312.77|311.07|312.77|311.07|312.61|310.91|26
1740408000000|2025-02-24 14:40:00|312.76|311.06|312.95|311.25|312.95|311.25|312.73|311.03|24
1740408010000|2025-02-24 14:40:10|312.94|311.24|312.54|310.84|312.94|311.24|312.53|310.83|28
1740408020000|2025-02-24 14:40:20|312.55|310.85|312.73|311.03|312.73|311.03|312.43|310.73|23
1740408030000|2025-02-24 14:40:30|312.74|311.04|312.64|310.94|312.79|311.09|312.54|310.84|29
1740408040000|2025-02-24 14:40:40|312.66|310.96|312.72|311.02|312.76|311.06|312.66|310.96|17
1740408050000|2025-02-24 14:40:50|312.77|311.07|312.55|310.85|312.77|311.07|312.55|310.85|25
1740408060000|2025-02-24 14:41:00|312.54|310.84|312.42|310.72|312.54|310.84|312.38|310.68|23
1740408070000|2025-02-24 14:41:10|312.39|310.69|312.26|310.56|312.42|310.72|312.25|310.55|15
1740408080000|2025-02-24 14:41:20|312.27|310.57|312.37|310.67|312.37|310.67|312.23|310.53|18
1740408090000|2025-02-24 14:41:30|312.36|310.66|312.24|310.54|312.36|310.66|312.24|310.54|17
1740408100000|2025-02-24 14:41:40|312.23|310.53|312.16|310.46|312.26|310.56|312.1|310.4|17
1740408110000|2025-02-24 14:41:50|312.13|310.43|311.76|310.06|312.13|310.43|311.75|310.05|29
1740408120000|2025-02-24 14:42:00|311.75|310.05|311.46|309.76|311.8|310.1|311.46|309.76|29
1740408140000|2025-02-24 14:42:20|311.45|309.75|311.45|309.75|311.45|309.75|311.45|309.75|1
1740408150000|2025-02-24 14:42:30|311.44|309.74|311.23|309.53|311.44|309.74|311.12|309.42|19
1740408160000|2025-02-24 14:42:40|311.27|309.57|311.24|309.54|311.32|309.62|311.17|309.47|22
1740408170000|2025-02-24 14:42:50|311.27|309.57|311.09|309.39|311.27|309.57|311.09|309.39|21
1740408180000|2025-02-24 14:43:00|311.1|309.4|311.39|309.69|311.47|309.77|311.1|309.4|27
1740408190000|2025-02-24 14:43:10|311.36|309.66|311.38|309.68|311.38|309.68|311.27|309.57|25
1740408200000|2025-02-24 14:43:20|311.37|309.67|311.43|309.73|311.52|309.82|311.37|309.67|25
1740408210000|2025-02-24 14:43:30|311.44|309.74|311.38|309.68|311.54|309.84|311.38|309.68|26
1740408220000|2025-02-24 14:43:40|311.36|309.66|311.56|309.86|311.67|309.97|311.34|309.64|23
1740408230000|2025-02-24 14:43:50|311.55|309.85|311.5|309.8|311.56|309.86|311.46|309.76|19
1740408240000|2025-02-24 14:44:00|311.53|309.83|311.53|309.83|311.54|309.84|311.38|309.68|28
1740408250000|2025-02-24 14:44:10|311.5|309.8|311.41|309.71|311.5|309.8|311.36|309.66|17
1740408260000|2025-02-24 14:44:20|311.39|309.69|311.22|309.52|311.39|309.69|311.22|309.52|33
1740408270000|2025-02-24 14:44:30|311.18|309.48|311.4|309.7|311.4|309.7|311.18|309.48|27
1740408280000|2025-02-24 14:44:40|311.39|309.69|311.56|309.86|311.61|309.91|311.39|309.69|17
1740408290000|2025-02-24 14:44:50|311.55|309.85|311.55|309.85|311.61|309.91|311.49|309.79|20
1740408300000|2025-02-24 14:45:00|311.57|309.87|311.41|309.71|311.61|309.91|311.41|309.71|30
1740408310000|2025-02-24 14:45:10|311.44|309.74|311.56|309.86|311.58|309.88|311.44|309.74|22
1740408320000|2025-02-24 14:45:20|311.57|309.87|311.57|309.87|311.61|309.91|311.5|309.8|24
1740408330000|2025-02-24 14:45:30|311.58|309.88|311.71|310.01|311.72|310.02|311.55|309.85|15
1740408340000|2025-02-24 14:45:40|311.72|310.02|311.68|309.98|311.72|310.02|311.67|309.97|6
1740408350000|2025-02-24 14:45:50|311.69|309.99|311.7|310|311.7|310|311.67|309.97|3
1740408360000|2025-02-24 14:46:00|311.71|310.01|311.9|310.2|311.9|310.2|311.71|310.01|2
1740408370000|2025-02-24 14:46:10|311.81|310.11|311.67|309.97|311.81|310.11|311.66|309.96|18
1740408380000|2025-02-24 14:46:20|311.68|309.98|311.31|309.61|311.68|309.98|311.29|309.59|25
1740408390000|2025-02-24 14:46:30|311.34|309.64|311.13|309.43|311.34|309.64|311.13|309.43|17
1740408400000|2025-02-24 14:46:40|311.14|309.44|310.86|309.16|311.15|309.45|310.86|309.16|10
1740408410000|2025-02-24 14:46:50|310.87|309.17|310.89|309.19|310.94|309.24|310.87|309.17|19
1740408420000|2025-02-24 14:47:00|310.91|309.21|310.9|309.2|310.94|309.24|310.86|309.16|13
1740408430000|2025-02-24 14:47:10|310.88|309.18|310.86|309.16|310.91|309.21|310.86|309.16|7
1740408440000|2025-02-24 14:47:20|310.88|309.18|310.96|309.26|311.06|309.36|310.86|309.16|30
1740408450000|2025-02-24 14:47:30|310.95|309.25|310.86|309.16|310.95|309.25|310.86|309.16|4
1740408470000|2025-02-24 14:47:50|310.87|309.17|310.86|309.16|310.89|309.19|310.86|309.16|5
1740408480000|2025-02-24 14:48:00|310.87|309.17|310.92|309.22|310.94|309.24|310.86|309.16|16
1740408490000|2025-02-24 14:48:10|310.9|309.2|310.89|309.19|311|309.3|310.86|309.16|23
1740408500000|2025-02-24 14:48:20|310.86|309.16|311|309.3|311|309.3|310.86|309.16|9
1740408510000|2025-02-24 14:48:30|311.03|309.33|311.07|309.37|311.15|309.45|310.99|309.29|23
1740408520000|2025-02-24 14:48:40|311.1|309.4|311.1|309.4|311.16|309.46|311.03|309.33|24
1740408530000|2025-02-24 14:48:50|311.08|309.38|311.1|309.4|311.15|309.45|311.04|309.34|26
1740408540000|2025-02-24 14:49:00|311.12|309.42|311.14|309.44|311.17|309.47|311.02|309.32|24
1740408550000|2025-02-24 14:49:10|311.16|309.46|311.04|309.34|311.17|309.47|310.98|309.28|24
1740408560000|2025-02-24 14:49:20|311.05|309.35|311.29|309.59|311.3|309.6|311.05|309.35|19
1740408570000|2025-02-24 14:49:30|311.27|309.57|310.86|309.16|311.3|309.6|310.86|309.16|25
1740408600000|2025-02-24 14:50:00|310.72|309.02|310.13|308.43|310.72|309.02|310.13|308.43|26
1740408610000|2025-02-24 14:50:10|310.09|308.39|310.04|308.34|310.13|308.43|309.98|308.28|28
1740408620000|2025-02-24 14:50:20|310.09|308.39|309.95|308.25|310.09|308.39|309.94|308.24|28
1740408630000|2025-02-24 14:50:30|309.93|308.23|309.96|308.26|309.96|308.26|309.79|308.09|19
1740408640000|2025-02-24 14:50:40|309.93|308.23|309.94|308.24|310.03|308.33|309.89|308.19|25
1740408650000|2025-02-24 14:50:50|309.89|308.19|310.12|308.42|310.12|308.42|309.87|308.17|18
1740408660000|2025-02-24 14:51:00|310.15|308.45|310.37|308.67|310.43|308.73|310.08|308.38|21
1740408670000|2025-02-24 14:51:10|310.36|308.66|310.1|308.4|310.36|308.66|309.89|308.19|34
1740408680000|2025-02-24 14:51:20|310.11|308.41|310.43|308.73|310.43|308.73|310.11|308.41|23
1740408690000|2025-02-24 14:51:30|310.45|308.75|310.71|309.01|310.77|309.07|310.45|308.75|14
1740408700000|2025-02-24 14:51:40|310.74|309.04|310.58|308.88|310.81|309.11|310.58|308.88|28
1740408710000|2025-02-24 14:51:50|310.54|308.84|310.5|308.8|310.55|308.85|310.4|308.7|30
1740408720000|2025-02-24 14:52:00|310.42|308.72|310.37|308.67|310.5|308.8|310.27|308.57|29
1740408730000|2025-02-24 14:52:10|310.34|308.64|309.81|308.11|310.34|308.64|309.81|308.11|34
1740408740000|2025-02-24 14:52:20|309.82|308.12|309.91|308.21|309.97|308.27|309.82|308.12|27
1740408750000|2025-02-24 14:52:30|309.89|308.19|310.05|308.35|310.05|308.35|309.84|308.14|27
1740408760000|2025-02-24 14:52:40|310.06|308.36|309.97|308.27|310.1|308.4|309.9|308.2|30
1740408770000|2025-02-24 14:52:50|309.94|308.24|310.19|308.49|310.2|308.5|309.94|308.24|33
1740408780000|2025-02-24 14:53:00|310.18|308.48|309.76|308.06|310.18|308.48|309.76|308.06|31
1740408790000|2025-02-24 14:53:10|309.77|308.07|309.77|308.07|309.79|308.09|309.76|308.06|11
1740408800000|2025-02-24 14:53:20|309.76|308.06|309.75|308.05|309.76|308.06|309.75|308.05|2
1740408810000|2025-02-24 14:53:30|309.74|308.04|309.3|307.6|309.74|308.04|309.3|307.6|20
1740408820000|2025-02-24 14:53:40|309.28|307.58|308.94|307.24|309.28|307.58|308.94|307.24|8
1740408830000|2025-02-24 14:53:50|308.93|307.23|308.86|307.16|308.93|307.23|308.86|307.16|4
1740408840000|2025-02-24 14:54:00|308.91|307.21|309.14|307.44|309.17|307.47|308.91|307.21|16
1740408850000|2025-02-24 14:54:10|309.16|307.46|309.38|307.68|309.39|307.69|309.16|307.46|22
1740408860000|2025-02-24 14:54:20|309.41|307.71|308.86|307.16|309.41|307.71|308.86|307.16|22
1740408870000|2025-02-24 14:54:30|308.9|307.2|309.11|307.41|309.22|307.52|308.88|307.18|31
1740408880000|2025-02-24 14:54:40|309.09|307.39|309.07|307.37|309.09|307.39|308.86|307.16|20
1740408890000|2025-02-24 14:54:50|309.17|307.47|308.94|307.24|309.17|307.47|308.91|307.21|22
1740408900000|2025-02-24 14:55:00|308.95|307.25|308.87|307.17|309.03|307.33|308.86|307.16|27
1740408910000|2025-02-24 14:55:10|308.9|307.2|308.89|307.19|308.99|307.29|308.86|307.16|21
1740408920000|2025-02-24 14:55:20|308.88|307.18|308.83|307.13|308.88|307.18|308.82|307.12|8
1740408930000|2025-02-24 14:55:30|308.86|307.16|308.86|307.16|308.86|307.16|308.86|307.16|1
1740408940000|2025-02-24 14:55:40|308.85|307.15|308.83|307.13|308.85|307.15|308.83|307.13|3
1740408950000|2025-02-24 14:55:50|308.84|307.14|308.62|306.92|308.84|307.14|308.62|306.92|17
1740408960000|2025-02-24 14:56:00|308.61|306.91|308.75|307.05|308.8|307.1|308.6|306.9|23
1740408970000|2025-02-24 14:56:10|308.78|307.08|308.72|307.02|308.78|307.08|308.68|306.98|18
1740408980000|2025-02-24 14:56:20|308.73|307.03|308.8|307.1|308.81|307.11|308.64|306.94|26
1740408990000|2025-02-24 14:56:30|308.91|307.21|308.88|307.18|308.96|307.26|308.83|307.13|18
1740409000000|2025-02-24 14:56:40|308.93|307.23|308.99|307.29|309.01|307.31|308.93|307.23|17
1740409010000|2025-02-24 14:56:50|308.92|307.22|308.98|307.28|308.99|307.29|308.81|307.11|20
1740409020000|2025-02-24 14:57:00|308.96|307.26|308.89|307.19|309|307.3|308.81|307.11|21
1740409030000|2025-02-24 14:57:10|308.87|307.17|308.71|307.01|308.93|307.23|308.71|307.01|19
1740409040000|2025-02-24 14:57:20|308.7|307|308.68|306.98|308.73|307.03|308.65|306.95|21
1740409050000|2025-02-24 14:57:30|308.67|306.97|307.96|306.26|308.67|306.97|307.96|306.26|25
1740409060000|2025-02-24 14:57:40|307.87|306.17|307.93|306.23|308.03|306.33|307.81|306.11|30
1740409070000|2025-02-24 14:57:50|307.95|306.25|307.79|306.09|307.95|306.25|307.79|306.09|14
1740409080000|2025-02-24 14:58:00|307.81|306.11|307.65|305.95|307.81|306.11|307.58|305.88|20
1740409090000|2025-02-24 14:58:10|307.68|305.98|307.66|305.96|307.94|306.24|307.61|305.91|24
1740409100000|2025-02-24 14:58:20|307.65|305.95|307.68|305.98|307.75|306.05|307.53|305.83|24
1740409110000|2025-02-24 14:58:30|307.69|305.99|308.02|306.32|308.02|306.32|307.68|305.98|18
1740409140000|2025-02-24 14:59:00|307.95|306.25|308.02|306.32|308.02|306.32|307.95|306.25|11
1740409150000|2025-02-24 14:59:10|308.17|306.47|308.27|306.57|308.27|306.57|308.17|306.47|2
1740409160000|2025-02-24 14:59:20|308.26|306.56|307.92|306.22|308.26|306.56|307.89|306.19|23
1740409170000|2025-02-24 14:59:30|308|306.3|308.12|306.42|308.21|306.51|307.94|306.24|17
1740409180000|2025-02-24 14:59:40|308.1|306.4|308.17|306.47|308.21|306.51|308.05|306.35|26
1740409190000|2025-02-24 14:59:50|308.05|306.35|308.21|306.51|308.21|306.51|308.04|306.34|9
1740409200000|2025-02-24 15:00:00|308.26|306.56|307.87|306.17|308.33|306.63|307.81|306.11|31
1740409210000|2025-02-24 15:00:10|307.77|306.07|307.95|306.25|307.95|306.25|307.77|306.07|8
1740409220000|2025-02-24 15:00:20|307.85|306.15|308.11|306.41|308.11|306.41|307.77|306.07|15
1740409230000|2025-02-24 15:00:30|308.16|306.46|308.07|306.37|308.16|306.46|307.95|306.25|26
1740409240000|2025-02-24 15:00:40|308.09|306.39|308.31|306.61|308.34|306.64|308.09|306.39|15
1740409250000|2025-02-24 15:00:50|308.32|306.62|308.2|306.5|308.39|306.69|308.15|306.45|21
1740409260000|2025-02-24 15:01:00|308.21|306.51|307.91|306.21|308.29|306.59|307.71|306.01|36
1740409270000|2025-02-24 15:01:10|307.87|306.17|307.44|305.74|307.93|306.23|307.41|305.71|24
1740409280000|2025-02-24 15:01:20|307.38|305.68|306.96|305.26|307.38|305.68|306.96|305.26|10
1740409290000|2025-02-24 15:01:30|306.78|305.08|306.6|304.9|306.78|305.08|306.58|304.88|28
1740409300000|2025-02-24 15:01:40|306.59|304.89|306.42|304.72|306.61|304.91|306.42|304.72|20
1740409310000|2025-02-24 15:01:50|306.24|304.54|306.14|304.44|306.25|304.55|306.06|304.36|23
1740409320000|2025-02-24 15:02:00|306.21|304.51|306.57|304.87|306.57|304.87|306.09|304.39|25
1740409330000|2025-02-24 15:02:10|306.48|304.78|306.71|305.01|306.95|305.25|306.46|304.76|20
1740409340000|2025-02-24 15:02:20|306.67|304.97|306.37|304.67|306.78|305.08|306.37|304.67|32
1740409350000|2025-02-24 15:02:30|306.4|304.7|306.36|304.66|306.44|304.74|306.14|304.44|25
1740409360000|2025-02-24 15:02:40|306.37|304.67|306.73|305.03|306.74|305.04|306.23|304.53|20
1740409370000|2025-02-24 15:02:50|306.64|304.94|306.4|304.7|306.72|305.02|306.2|304.5|20
1740409380000|2025-02-24 15:03:00|306.39|304.69|306.25|304.55|306.4|304.7|306.09|304.39|26
1740409390000|2025-02-24 15:03:10|306.26|304.56|306.31|304.61|306.4|304.7|306.13|304.43|23
1740409400000|2025-02-24 15:03:20|306.26|304.56|306.08|304.38|306.26|304.56|306.06|304.36|22
1740409410000|2025-02-24 15:03:30|306.07|304.37|306.06|304.36|306.09|304.39|306.06|304.36|9
1740409420000|2025-02-24 15:03:40|306.07|304.37|306.06|304.36|306.07|304.37|306.06|304.36|2
1740409430000|2025-02-24 15:03:50|306.05|304.35|305.97|304.27|306.06|304.36|305.97|304.27|9
1740409440000|2025-02-24 15:04:00|306.03|304.33|306.38|304.68|306.38|304.68|306.03|304.33|13
1740409450000|2025-02-24 15:04:10|306.37|304.67|306.27|304.57|306.56|304.86|306.23|304.53|29
1740409460000|2025-02-24 15:04:20|306.25|304.55|306.03|304.33|306.31|304.61|306|304.3|25
1740409470000|2025-02-24 15:04:30|306.01|304.31|306.04|304.34|306.25|304.55|306.01|304.31|24
1740409480000|2025-02-24 15:04:40|306.03|304.33|306.07|304.37|306.11|304.41|306.01|304.31|22
1740409490000|2025-02-24 15:04:50|306.08|304.38|306.39|304.69|306.42|304.72|306.08|304.38|19
1740409500000|2025-02-24 15:05:00|306.4|304.7|306.47|304.77|306.5|304.8|306.33|304.63|17
1740409510000|2025-02-24 15:05:10|306.48|304.78|306.08|304.38|306.49|304.79|306.08|304.38|30
1740409520000|2025-02-24 15:05:20|306.06|304.36|306.26|304.56|306.3|304.6|306.02|304.32|30
1740409530000|2025-02-24 15:05:30|306.31|304.61|306.31|304.61|306.32|304.62|306.16|304.46|24
1740409540000|2025-02-24 15:05:40|306.3|304.6|306.19|304.49|306.3|304.6|306.16|304.46|26
1740409550000|2025-02-24 15:05:50|306.18|304.48|306.16|304.46|306.23|304.53|306.14|304.44|21
1740409560000|2025-02-24 15:06:00|306.15|304.45|305.53|303.83|306.15|304.45|305.53|303.83|14
1740409570000|2025-02-24 15:06:10|305.52|303.82|305.47|303.77|305.62|303.92|305.46|303.76|22
1740409580000|2025-02-24 15:06:20|305.46|303.76|304.57|302.87|305.46|303.76|304.57|302.87|10
1740409590000|2025-02-24 15:06:30|304.52|302.82|304.08|302.38|304.52|302.82|304|302.3|24
1740409600000|2025-02-24 15:06:40|304.07|302.37|303.96|302.26|304.26|302.56|303.96|302.26|28
1740409610000|2025-02-24 15:06:50|303.9|302.2|303.84|302.14|303.91|302.21|303.73|302.03|20
1740409620000|2025-02-24 15:07:00|303.83|302.13|304.49|302.79|304.49|302.79|303.83|302.13|31
1740409630000|2025-02-24 15:07:10|304.5|302.8|304.51|302.81|304.59|302.89|304.27|302.57|30
1740409640000|2025-02-24 15:07:20|304.57|302.87|304.81|303.11|304.82|303.12|304.55|302.85|30
1740409650000|2025-02-24 15:07:30|304.65|302.95|304.54|302.84|304.65|302.95|304.44|302.74|14
1740409660000|2025-02-24 15:07:40|304.38|302.68|304.07|302.37|304.46|302.76|304.03|302.33|19
1740409670000|2025-02-24 15:07:50|304.06|302.36|304.35|302.65|304.35|302.65|304.03|302.33|28
1740409680000|2025-02-24 15:08:00|304.4|302.7|305.01|303.31|305.01|303.31|304.4|302.7|24
1740409690000|2025-02-24 15:08:10|305.02|303.32|305.27|303.57|305.27|303.57|304.84|303.14|28
1740409700000|2025-02-24 15:08:20|305.28|303.58|305.87|304.17|305.87|304.17|305.28|303.58|27
1740409710000|2025-02-24 15:08:30|305.85|304.15|306.18|304.48|306.18|304.48|305.81|304.11|12
1740409720000|2025-02-24 15:08:40|306.19|304.49|306.5|304.8|306.5|304.8|306.19|304.49|7
1740409730000|2025-02-24 15:08:50|306.4|304.7|306.45|304.75|306.45|304.75|306.4|304.7|3
1740409740000|2025-02-24 15:09:00|306.33|304.63|306.38|304.68|306.5|304.8|306.31|304.61|10
1740409750000|2025-02-24 15:09:10|306.5|304.8|306.73|305.03|306.73|305.03|306.5|304.8|4
1740409760000|2025-02-24 15:09:20|306.82|305.12|307.18|305.48|307.23|305.53|306.82|305.12|12
1740409770000|2025-02-24 15:09:30|307.19|305.49|307.26|305.56|307.32|305.62|307.19|305.49|12
1740409780000|2025-02-24 15:09:40|307.12|305.42|306.69|304.99|307.19|305.49|306.69|304.99|22
1740409790000|2025-02-24 15:09:50|306.57|304.87|306.19|304.49|306.66|304.96|306.11|304.41|26
1740409800000|2025-02-24 15:10:00|306.1|304.4|306.28|304.58|306.28|304.58|306.08|304.38|18
1740409810000|2025-02-24 15:10:10|306.36|304.66|307.16|305.46|307.16|305.46|306.36|304.66|19
1740409820000|2025-02-24 15:10:20|307.21|305.51|307.84|306.14|307.84|306.14|307.21|305.51|17
1740409830000|2025-02-24 15:10:30|307.74|306.04|307.95|306.25|307.95|306.25|307.68|305.98|9
1740409840000|2025-02-24 15:10:40|307.86|306.16|307.7|306|307.88|306.18|307.56|305.86|15
1740409850000|2025-02-24 15:10:50|307.71|306.01|307.92|306.22|307.92|306.22|307.71|306.01|5
1740409860000|2025-02-24 15:11:00|307.94|306.24|308.01|306.31|308.08|306.38|307.94|306.24|3
1740409870000|2025-02-24 15:11:10|307.97|306.27|307.83|306.13|307.97|306.27|307.79|306.09|5
1740409880000|2025-02-24 15:11:20|307.84|306.14|307.62|305.92|307.86|306.16|307.58|305.88|8
1740409890000|2025-02-24 15:11:30|307.49|305.79|307.62|305.92|307.62|305.92|307.49|305.79|4
1740409900000|2025-02-24 15:11:40|307.65|305.95|308.48|306.78|308.48|306.78|307.65|305.95|16
1740409910000|2025-02-24 15:11:50|308.41|306.71|308.33|306.63|308.41|306.71|308.28|306.58|9
1740409920000|2025-02-24 15:12:00|308.34|306.64|308.23|306.53|308.44|306.74|308.15|306.45|12
1740409930000|2025-02-24 15:12:10|308.24|306.54|308.44|306.74|308.44|306.74|308.21|306.51|24
1740409940000|2025-02-24 15:12:20|308.42|306.72|308|306.3|308.42|306.72|307.94|306.24|22
1740409950000|2025-02-24 15:12:30|308.05|306.35|308.39|306.69|308.4|306.7|308.05|306.35|18
1740409960000|2025-02-24 15:12:40|308.41|306.71|308.48|306.78|308.48|306.78|308.41|306.71|6
1740409970000|2025-02-24 15:12:50|308.58|306.88|308.65|306.95|308.69|306.99|308.58|306.88|19
1740409980000|2025-02-24 15:13:00|308.66|306.96|308.44|306.74|308.66|306.96|308.41|306.71|27
1740409990000|2025-02-24 15:13:10|308.46|306.76|308.69|306.99|308.69|306.99|308.37|306.67|19
1740410000000|2025-02-24 15:13:20|308.81|307.11|309.06|307.36|309.06|307.36|308.81|307.11|12
1740410010000|2025-02-24 15:13:30|309.07|307.37|309.45|307.75|309.46|307.76|309.07|307.37|9
1740410020000|2025-02-24 15:13:40|309.46|307.76|309.82|308.12|309.91|308.21|309.46|307.76|14
1740410030000|2025-02-24 15:13:50|309.85|308.15|309.92|308.22|309.92|308.22|309.67|307.97|9
1740410040000|2025-02-24 15:14:00|309.83|308.13|310.22|308.52|310.41|308.71|309.83|308.13|17
1740410050000|2025-02-24 15:14:10|310.26|308.56|310.2|308.5|310.26|308.56|310.16|308.46|5
1740410060000|2025-02-24 15:14:20|310.23|308.53|310.12|308.42|310.26|308.56|310.11|308.41|9
1740410070000|2025-02-24 15:14:30|310.13|308.43|310.01|308.31|310.13|308.43|309.96|308.26|8
1740410080000|2025-02-24 15:14:40|309.93|308.23|310.35|308.65|310.35|308.65|309.93|308.23|12
1740410090000|2025-02-24 15:14:50|310.25|308.55|310.19|308.49|310.28|308.58|310.1|308.4|12
1740410100000|2025-02-24 15:15:00|310.11|308.41|309.73|308.03|310.11|308.41|309.73|308.03|25
1740410110000|2025-02-24 15:15:10|309.79|308.09|309.62|307.92|309.79|308.09|309.53|307.83|20
1740410120000|2025-02-24 15:15:20|309.65|307.95|309.44|307.74|309.68|307.98|309.3|307.6|25
1740410130000|2025-02-24 15:15:30|309.48|307.78|310.27|308.57|310.27|308.57|309.48|307.78|23
1740410140000|2025-02-24 15:15:40|310.29|308.59|310.41|308.71|310.42|308.72|310.27|308.57|23
1740410150000|2025-02-24 15:15:50|310.44|308.74|310.54|308.84|310.61|308.91|310.44|308.74|24
1740410160000|2025-02-24 15:16:00|310.53|308.83|310.32|308.62|310.53|308.83|310.21|308.51|32
1740410170000|2025-02-24 15:16:10|310.3|308.6|310.02|308.32|310.3|308.6|309.96|308.26|22
1740410180000|2025-02-24 15:16:20|310.01|308.31|309.72|308.02|310.01|308.31|309.72|308.02|23
1740410190000|2025-02-24 15:16:30|309.66|307.96|309.77|308.07|309.8|308.1|309.66|307.96|19
1740410200000|2025-02-24 15:16:40|309.78|308.08|309.81|308.11|310.08|308.38|309.67|307.97|32
1740410210000|2025-02-24 15:16:50|309.83|308.13|310.01|308.31|310.01|308.31|309.82|308.12|23
1740410220000|2025-02-24 15:17:00|310.02|308.32|309.74|308.04|310.35|308.65|309.74|308.04|32
1740410230000|2025-02-24 15:17:10|309.72|308.02|309.36|307.66|309.75|308.05|309.36|307.66|28
1740410240000|2025-02-24 15:17:20|309.31|307.61|309.03|307.33|309.34|307.64|309.03|307.33|19
1740410250000|2025-02-24 15:17:30|309|307.3|308.9|307.2|309.15|307.45|308.89|307.19|24
1740410260000|2025-02-24 15:17:40|308.89|307.19|308.94|307.24|308.99|307.29|308.89|307.19|20
1740410270000|2025-02-24 15:17:50|308.95|307.25|308.68|306.98|308.97|307.27|308.68|306.98|23
1740410280000|2025-02-24 15:18:00|308.67|306.97|308.51|306.81|308.67|306.97|308.5|306.8|24
1740410290000|2025-02-24 15:18:10|308.56|306.86|308.68|306.98|308.86|307.16|308.56|306.86|25
1740410300000|2025-02-24 15:18:20|308.67|306.97|308.96|307.26|308.96|307.26|308.67|306.97|25
1740410310000|2025-02-24 15:18:30|309.05|307.35|309.24|307.54|309.24|307.54|309.05|307.35|20
1740410320000|2025-02-24 15:18:40|309.25|307.55|309.05|307.35|309.28|307.58|308.97|307.27|26
1740410330000|2025-02-24 15:18:50|309.06|307.36|308.97|307.27|309.09|307.39|308.96|307.26|21
1740410340000|2025-02-24 15:19:00|308.98|307.28|309|307.3|309.1|307.4|308.84|307.14|24
1740410350000|2025-02-24 15:19:10|309.02|307.32|308.98|307.28|309.18|307.48|308.97|307.27|24
1740410360000|2025-02-24 15:19:20|308.99|307.29|308.89|307.19|309.05|307.35|308.89|307.19|21
1740410370000|2025-02-24 15:19:30|308.88|307.18|308.92|307.22|308.93|307.23|308.84|307.14|20
1740410380000|2025-02-24 15:19:40|308.91|307.21|308.66|306.96|308.91|307.21|308.65|306.95|24
1740410390000|2025-02-24 15:19:50|308.67|306.97|308.96|307.26|309.07|307.37|308.67|306.97|28
1740410400000|2025-02-24 15:20:00|308.97|307.27|309.46|307.76|309.48|307.78|308.95|307.25|23
1740410410000|2025-02-24 15:20:10|309.41|307.71|309.13|307.43|309.46|307.76|309.11|307.41|26
1740410420000|2025-02-24 15:20:20|309.06|307.36|309.16|307.46|309.17|307.47|308.88|307.18|30
1740410430000|2025-02-24 15:20:30|309.22|307.52|309.37|307.67|309.41|307.71|309.21|307.51|21
1740410450000|2025-02-24 15:20:50|309.36|307.66|309.37|307.67|309.37|307.67|309.35|307.65|3
1740410460000|2025-02-24 15:21:00|309.39|307.69|309.37|307.67|309.41|307.71|309.37|307.67|3
1740410480000|2025-02-24 15:21:20|309.36|307.66|309.37|307.67|309.37|307.67|309.36|307.66|2
1740410490000|2025-02-24 15:21:30|309.41|307.71|309.33|307.63|309.42|307.72|309.33|307.63|15
1740410500000|2025-02-24 15:21:40|309.26|307.56|308.73|307.03|309.26|307.56|308.71|307.01|23
1740410510000|2025-02-24 15:21:50|308.74|307.04|308.23|306.53|308.75|307.05|308.14|306.44|20
1740410520000|2025-02-24 15:22:00|308.21|306.51|308.21|306.51|308.29|306.59|308.12|306.42|29
1740410530000|2025-02-24 15:22:10|308.24|306.54|308.45|306.75|308.59|306.89|308.22|306.52|29
1740410540000|2025-02-24 15:22:20|308.47|306.77|308.36|306.66|308.47|306.77|308.25|306.55|28
1740410550000|2025-02-24 15:22:30|308.34|306.64|308.33|306.63|308.59|306.89|308.32|306.62|21
1740410560000|2025-02-24 15:22:40|308.34|306.64|308.56|306.86|308.56|306.86|308.32|306.62|26
1740410570000|2025-02-24 15:22:50|308.59|306.89|308.6|306.9|308.6|306.9|308.51|306.81|9
1740410580000|2025-02-24 15:23:00|308.73|307.03|308.7|307|308.81|307.11|308.68|306.98|25
1740410590000|2025-02-24 15:23:10|308.71|307.01|308.88|307.18|308.95|307.25|308.71|307.01|29
1740410600000|2025-02-24 15:23:20|308.93|307.23|309.29|307.59|309.3|307.6|308.75|307.05|33
1740410610000|2025-02-24 15:23:30|309.21|307.51|309.3|307.6|309.3|307.6|309.21|307.51|12
1740410620000|2025-02-24 15:23:40|309.31|307.61|309.13|307.43|309.36|307.66|309.09|307.39|14
1740410630000|2025-02-24 15:23:50|309.14|307.44|309.09|307.39|309.23|307.53|309|307.3|30
1740410640000|2025-02-24 15:24:00|309.06|307.36|308.84|307.14|309.11|307.41|308.74|307.04|33
1740410650000|2025-02-24 15:24:10|308.86|307.16|309.03|307.33|309.03|307.33|308.67|306.97|24
1740410660000|2025-02-24 15:24:20|309.04|307.34|309.32|307.62|309.32|307.62|309.04|307.34|16
1740410670000|2025-02-24 15:24:30|309.33|307.63|309.47|307.77|309.47|307.77|309.33|307.63|6
1740410680000|2025-02-24 15:24:40|309.48|307.78|309.47|307.77|309.49|307.79|309.46|307.76|4
1740410690000|2025-02-24 15:24:50|309.48|307.78|309.39|307.69|309.49|307.79|309.35|307.65|11
1740410700000|2025-02-24 15:25:00|309.35|307.65|309.05|307.35|309.42|307.72|309|307.3|28
1740410710000|2025-02-24 15:25:10|309.04|307.34|308.86|307.16|309.06|307.36|308.85|307.15|22
1740410720000|2025-02-24 15:25:20|308.85|307.15|308.85|307.15|308.85|307.15|308.73|307.03|19
1740410730000|2025-02-24 15:25:30|308.87|307.17|309.12|307.42|309.15|307.45|308.82|307.12|28
1740410740000|2025-02-24 15:25:40|309.11|307.41|309.08|307.38|309.22|307.52|309.06|307.36|33
1740410750000|2025-02-24 15:25:50|309.09|307.39|309.27|307.57|309.29|307.59|308.95|307.25|29
1740410760000|2025-02-24 15:26:00|309.23|307.53|309.02|307.32|309.32|307.62|309.02|307.32|28
1740410770000|2025-02-24 15:26:10|309.13|307.43|309.23|307.53|309.25|307.55|309.13|307.43|26
1740410780000|2025-02-24 15:26:20|309.2|307.5|308.91|307.21|309.2|307.5|308.91|307.21|25
1740410790000|2025-02-24 15:26:30|308.92|307.22|309.11|307.41|309.12|307.42|308.87|307.17|19
1740410800000|2025-02-24 15:26:40|309.1|307.4|308.92|307.22|309.1|307.4|308.9|307.2|18
1740410810000|2025-02-24 15:26:50|308.91|307.21|308.72|307.02|308.91|307.21|308.67|306.97|19
1740410820000|2025-02-24 15:27:00|308.73|307.03|308.23|306.53|308.74|307.04|308.23|306.53|32
1740410830000|2025-02-24 15:27:10|308.25|306.55|308.46|306.76|308.47|306.77|308.19|306.49|24
1740410840000|2025-02-24 15:27:20|308.45|306.75|308.14|306.44|308.47|306.77|308.14|306.44|23
1740410850000|2025-02-24 15:27:30|308.13|306.43|308.09|306.39|308.14|306.44|308.02|306.32|23
1740410860000|2025-02-24 15:27:40|308.1|306.4|308.29|306.59|308.33|306.63|308.09|306.39|24
1740410870000|2025-02-24 15:27:50|308.28|306.58|308.32|306.62|308.39|306.69|308.28|306.58|29
1740410880000|2025-02-24 15:28:00|308.33|306.63|307.97|306.27|308.33|306.63|307.96|306.26|29
1740410890000|2025-02-24 15:28:10|307.96|306.26|307.69|305.99|308|306.3|307.67|305.97|20
1740410900000|2025-02-24 15:28:20|307.7|306|307.62|305.92|307.7|306|307.23|305.53|29
1740410910000|2025-02-24 15:28:30|307.64|305.94|307.65|305.95|307.78|306.08|307.64|305.94|30
1740410920000|2025-02-24 15:28:40|307.67|305.97|307.49|305.79|307.71|306.01|307.45|305.75|23
1740410930000|2025-02-24 15:28:50|307.5|305.8|307.58|305.88|307.58|305.88|307.4|305.7|23
1740410940000|2025-02-24 15:29:00|307.53|305.83|307.47|305.77|307.73|306.03|307.43|305.73|32
1740410950000|2025-02-24 15:29:10|307.43|305.73|307.48|305.78|307.52|305.82|307.35|305.65|25
1740410960000|2025-02-24 15:29:20|307.43|305.73|307.74|306.04|307.74|306.04|307.43|305.73|16
1740410970000|2025-02-24 15:29:30|307.73|306.03|307.59|305.89|307.73|306.03|307.49|305.79|24
1740410980000|2025-02-24 15:29:40|307.6|305.9|307.64|305.94|307.74|306.04|307.6|305.9|14
1740410990000|2025-02-24 15:29:50|307.63|305.93|307.65|305.95|307.65|305.95|307.6|305.9|17
1740411000000|2025-02-24 15:30:00|307.6|305.9|307.51|305.81|307.78|306.08|307.51|305.81|26
1740411010000|2025-02-24 15:30:10|307.49|305.79|307.41|305.71|307.51|305.81|307.29|305.59|30
1740411020000|2025-02-24 15:30:20|307.47|305.77|307.31|305.61|307.64|305.94|307.23|305.53|30
1740411030000|2025-02-24 15:30:30|307.33|305.63|307.68|305.98|307.68|305.98|307.33|305.63|26
1740411040000|2025-02-24 15:30:40|307.69|305.99|308.06|306.36|308.06|306.36|307.69|305.99|29
1740411050000|2025-02-24 15:30:50|308.11|306.41|307.96|306.26|308.13|306.43|307.93|306.23|22
1740411060000|2025-02-24 15:31:00|307.97|306.27|307.88|306.18|308.2|306.5|307.72|306.02|33
1740411070000|2025-02-24 15:31:10|307.87|306.17|307.88|306.18|307.89|306.19|307.51|305.81|34
1740411080000|2025-02-24 15:31:20|307.87|306.17|307.71|306.01|307.99|306.29|307.7|306|31
1740411090000|2025-02-24 15:31:30|307.72|306.02|307.74|306.04|307.84|306.14|307.72|306.02|20
1740411100000|2025-02-24 15:31:40|307.73|306.03|307.96|306.26|307.96|306.26|307.73|306.03|16
1740411110000|2025-02-24 15:31:50|308|306.3|307.84|306.14|308.06|306.36|307.83|306.13|29
1740411120000|2025-02-24 15:32:00|307.85|306.15|307.63|305.93|307.85|306.15|307.49|305.79|36
1740411130000|2025-02-24 15:32:10|307.66|305.96|307.73|306.03|307.99|306.29|307.62|305.92|30
1740411140000|2025-02-24 15:32:20|307.7|306|308|306.3|308|306.3|307.54|305.84|29
1740411150000|2025-02-24 15:32:30|308.05|306.35|308.18|306.48|308.23|306.53|308.05|306.35|30
1740411160000|2025-02-24 15:32:40|308.2|306.5|308.2|306.5|308.25|306.55|308.15|306.45|34
1740411170000|2025-02-24 15:32:50|308.18|306.48|308.07|306.37|308.18|306.48|307.97|306.27|21
1740411180000|2025-02-24 15:33:00|308.04|306.34|308.26|306.56|308.26|306.56|308.04|306.34|29
1740411190000|2025-02-24 15:33:10|308.28|306.58|308.09|306.39|308.53|306.83|308.08|306.38|31
1740411200000|2025-02-24 15:33:20|308.08|306.38|308.11|306.41|308.3|306.6|308.08|306.38|27
1740411210000|2025-02-24 15:33:30|308.04|306.34|307.98|306.28|308.06|306.36|307.94|306.24|25
1740411220000|2025-02-24 15:33:40|307.93|306.23|307.83|306.13|307.93|306.23|307.77|306.07|23
1740411230000|2025-02-24 15:33:50|307.85|306.15|307.91|306.21|307.92|306.22|307.84|306.14|25
1740411240000|2025-02-24 15:34:00|307.9|306.2|307.87|306.17|307.98|306.28|307.79|306.09|24
1740411250000|2025-02-24 15:34:10|307.89|306.19|307.84|306.14|308.07|306.37|307.83|306.13|29
1740411260000|2025-02-24 15:34:20|307.83|306.13|307.99|306.29|308.15|306.45|307.83|306.13|29
1740411270000|2025-02-24 15:34:30|307.98|306.28|307.97|306.27|308.13|306.43|307.92|306.22|25
1740411280000|2025-02-24 15:34:40|307.96|306.26|307.89|306.19|307.96|306.26|307.78|306.08|25
1740411290000|2025-02-24 15:34:50|307.86|306.16|307.74|306.04|307.86|306.16|307.71|306.01|23
1740411300000|2025-02-24 15:35:00|307.75|306.05|307.85|306.15|307.9|306.2|307.75|306.05|31
1740411310000|2025-02-24 15:35:10|307.89|306.19|307.59|305.89|307.89|306.19|307.59|305.89|21
1740411320000|2025-02-24 15:35:20|307.61|305.91|307.86|306.16|307.86|306.16|307.61|305.91|20
1740411330000|2025-02-24 15:35:30|307.89|306.19|307.88|306.18|308.02|306.32|307.87|306.17|28
1740411340000|2025-02-24 15:35:40|307.9|306.2|307.68|305.98|307.9|306.2|307.63|305.93|25
1740411350000|2025-02-24 15:35:50|307.7|306|307.81|306.11|307.86|306.16|307.7|306|19
1740411360000|2025-02-24 15:36:00|307.8|306.1|307.24|305.54|307.8|306.1|307.21|305.51|28
1740411370000|2025-02-24 15:36:10|307.23|305.53|307.19|305.49|307.31|305.61|307.17|305.47|22
1740411380000|2025-02-24 15:36:20|307.18|305.48|307.09|305.39|307.2|305.5|307.04|305.34|21
1740411390000|2025-02-24 15:36:30|307.1|305.4|307.14|305.44|307.21|305.51|307.08|305.38|28
1740411400000|2025-02-24 15:36:40|307.12|305.42|307.07|305.37|307.12|305.42|306.97|305.27|25
1740411410000|2025-02-24 15:36:50|307.01|305.31|306.99|305.29|307.08|305.38|306.97|305.27|26
1740411420000|2025-02-24 15:37:00|307.03|305.33|306.98|305.28|307.14|305.44|306.91|305.21|27
1740411430000|2025-02-24 15:37:10|306.99|305.29|307.33|305.63|307.33|305.63|306.98|305.28|25
1740411440000|2025-02-24 15:37:20|307.34|305.64|307.11|305.41|307.36|305.66|307.11|305.41|31
1740411450000|2025-02-24 15:37:30|307.12|305.42|307.16|305.46|307.25|305.55|307.12|305.42|23
1740411460000|2025-02-24 15:37:40|307.15|305.45|307.25|305.55|307.25|305.55|307.15|305.45|11
1740411470000|2025-02-24 15:37:50|307.26|305.56|307.5|305.8|307.54|305.84|307.26|305.56|18
1740411480000|2025-02-24 15:38:00|307.49|305.79|307.25|305.55|307.5|305.8|307.14|305.44|24
1740411490000|2025-02-24 15:38:10|307.26|305.56|307.73|306.03|307.74|306.04|307.26|305.56|28
1740411500000|2025-02-24 15:38:20|307.75|306.05|307.65|305.95|307.83|306.13|307.65|305.95|18
1740411510000|2025-02-24 15:38:30|307.64|305.94|307.34|305.64|307.64|305.94|307.28|305.58|21
1740411520000|2025-02-24 15:38:40|307.35|305.65|307.3|305.6|307.4|305.7|307.29|305.59|17
1740411530000|2025-02-24 15:38:50|307.24|305.54|307.21|305.51|307.24|305.54|307.11|305.41|13
1740411540000|2025-02-24 15:39:00|307.22|305.52|307.35|305.65|307.36|305.66|307.22|305.52|25
1740411550000|2025-02-24 15:39:10|307.38|305.68|307.46|305.76|307.46|305.76|307.24|305.54|27
1740411560000|2025-02-24 15:39:20|307.48|305.78|307.66|305.96|307.71|306.01|307.48|305.78|20
1740411570000|2025-02-24 15:39:30|307.64|305.94|307.65|305.95|307.71|306.01|307.58|305.88|22
1740411580000|2025-02-24 15:39:40|307.63|305.93|307.27|305.57|307.63|305.93|307.27|305.57|27
1740411590000|2025-02-24 15:39:50|307.28|305.58|307.19|305.49|307.3|305.6|307.16|305.46|23
1740411600000|2025-02-24 15:40:00|307.2|305.5|307.5|305.8|307.5|305.8|307.04|305.34|31
1740411610000|2025-02-24 15:40:10|307.49|305.79|307.63|305.93|307.64|305.94|307.31|305.61|24
1740411620000|2025-02-24 15:40:20|307.61|305.91|307.7|306|307.78|306.08|307.55|305.85|23
1740411630000|2025-02-24 15:40:30|307.73|306.03|307.85|306.15|307.85|306.15|307.7|306|23
1740411640000|2025-02-24 15:40:40|307.84|306.14|307.93|306.23|307.96|306.26|307.84|306.14|18
1740411650000|2025-02-24 15:40:50|307.92|306.22|307.98|306.28|307.98|306.28|307.8|306.1|19
1740411660000|2025-02-24 15:41:00|308|306.3|308.11|306.41|308.11|306.41|308|306.3|20
1740411670000|2025-02-24 15:41:10|308.08|306.38|307.7|306|308.08|306.38|307.7|306|26
1740411680000|2025-02-24 15:41:20|307.69|305.99|307.59|305.89|307.72|306.02|307.59|305.89|14
1740411690000|2025-02-24 15:41:30|307.6|305.9|307.21|305.51|307.6|305.9|307.21|305.51|23
1740411700000|2025-02-24 15:41:40|307.23|305.53|307.24|305.54|307.27|305.57|307.19|305.49|17
1740411710000|2025-02-24 15:41:50|307.26|305.56|307.53|305.83|307.56|305.86|307.21|305.51|30
1740411720000|2025-02-24 15:42:00|307.54|305.84|307.47|305.77|307.55|305.85|307.32|305.62|29
1740411730000|2025-02-24 15:42:10|307.44|305.74|307.28|305.58|307.44|305.74|307.28|305.58|19
1740411740000|2025-02-24 15:42:20|307.24|305.54|307.31|305.61|307.32|305.62|307.21|305.51|16
1740411750000|2025-02-24 15:42:30|307.32|305.62|307.34|305.64|307.52|305.82|307.3|305.6|29
1740411760000|2025-02-24 15:42:40|307.37|305.67|307.25|305.55|307.37|305.67|307.25|305.55|23
1740411770000|2025-02-24 15:42:50|307.23|305.53|307.21|305.51|307.23|305.53|307.11|305.41|17
1740411780000|2025-02-24 15:43:00|307.22|305.52|307.43|305.73|307.44|305.74|307.19|305.49|15
1740411790000|2025-02-24 15:43:10|307.42|305.72|307.11|305.41|307.43|305.73|307.11|305.41|25
1740411800000|2025-02-24 15:43:20|307.05|305.35|306.78|305.08|307.05|305.35|306.76|305.06|25
1740411810000|2025-02-24 15:43:30|306.8|305.1|306.67|304.97|306.81|305.11|306.67|304.97|17
1740411820000|2025-02-24 15:43:40|306.68|304.98|306.64|304.94|306.7|305|306.64|304.94|12
1740411830000|2025-02-24 15:43:50|306.65|304.95|306.58|304.88|306.73|305.03|306.56|304.86|21
1740411840000|2025-02-24 15:44:00|306.6|304.9|306.53|304.83|306.65|304.95|306.5|304.8|24
1740411850000|2025-02-24 15:44:10|306.51|304.81|306.46|304.76|306.53|304.83|306.46|304.76|20
1740411860000|2025-02-24 15:44:20|306.5|304.8|306.62|304.92|306.68|304.98|306.5|304.8|18
1740411870000|2025-02-24 15:44:30|306.64|304.94|306.82|305.12|306.82|305.12|306.62|304.92|24
1740411880000|2025-02-24 15:44:40|306.83|305.13|306.68|304.98|306.83|305.13|306.67|304.97|24
1740411890000|2025-02-24 15:44:50|306.75|305.05|306.63|304.93|306.83|305.13|306.62|304.92|18
1740411900000|2025-02-24 15:45:00|306.61|304.91|306.63|304.93|306.74|305.04|306.61|304.91|27
1740411910000|2025-02-24 15:45:10|306.68|304.98|306.82|305.12|306.94|305.24|306.6|304.9|26
1740411920000|2025-02-24 15:45:20|306.8|305.1|306.91|305.21|306.94|305.24|306.78|305.08|26
1740411930000|2025-02-24 15:45:30|306.93|305.23|306.48|304.78|306.93|305.23|306.42|304.72|23
1740411940000|2025-02-24 15:45:40|306.49|304.79|306.25|304.55|306.49|304.79|306.15|304.45|31
1740411950000|2025-02-24 15:45:50|306.26|304.56|306.29|304.59|306.3|304.6|306.21|304.51|28
1740411960000|2025-02-24 15:46:00|306.3|304.6|306.21|304.51|306.36|304.66|306.16|304.46|29
1740411970000|2025-02-24 15:46:10|306.17|304.47|306.22|304.52|306.24|304.54|306.14|304.44|25
1740411980000|2025-02-24 15:46:20|306.23|304.53|306.14|304.44|306.3|304.6|306.13|304.43|25
1740411990000|2025-02-24 15:46:30|306.13|304.43|305.84|304.14|306.13|304.43|305.84|304.14|32
1740412000000|2025-02-24 15:46:40|305.8|304.1|306.07|304.37|306.11|304.41|305.8|304.1|22
1740412010000|2025-02-24 15:46:50|306.09|304.39|305.89|304.19|306.1|304.4|305.89|304.19|25
1740412020000|2025-02-24 15:47:00|305.9|304.2|305.94|304.24|306|304.3|305.88|304.18|32
1740412030000|2025-02-24 15:47:10|305.93|304.23|305.47|303.77|305.96|304.26|305.46|303.76|25
1740412040000|2025-02-24 15:47:20|305.51|303.81|305.46|303.76|305.51|303.81|305.37|303.67|28
1740412050000|2025-02-24 15:47:30|305.44|303.74|305.19|303.49|305.44|303.74|305.13|303.43|32
1740412060000|2025-02-24 15:47:40|305.18|303.48|305.13|303.43|305.23|303.53|305.05|303.35|33
1740412070000|2025-02-24 15:47:50|305.11|303.41|305.37|303.67|305.47|303.77|305.11|303.41|23
1740412080000|2025-02-24 15:48:00|305.34|303.64|305.58|303.88|305.66|303.96|305.34|303.64|31
1740412090000|2025-02-24 15:48:10|305.61|303.91|305.38|303.68|305.61|303.91|305.38|303.68|7
1740412100000|2025-02-24 15:48:20|305.41|303.71|305.65|303.95|305.68|303.98|305.38|303.68|24
1740412110000|2025-02-24 15:48:30|305.6|303.9|305.53|303.83|305.63|303.93|305.34|303.64|33
1740412120000|2025-02-24 15:48:40|305.54|303.84|305.3|303.6|305.58|303.88|305.23|303.53|25
1740412130000|2025-02-24 15:48:50|305.33|303.63|305.47|303.77|305.54|303.84|305.33|303.63|31
1740412140000|2025-02-24 15:49:00|305.48|303.78|305.68|303.98|305.68|303.98|305.48|303.78|24
1740412150000|2025-02-24 15:49:10|305.67|303.97|305.65|303.95|305.69|303.99|305.63|303.93|10
1740412160000|2025-02-24 15:49:20|305.62|303.92|305.37|303.67|305.62|303.92|305.25|303.55|33
1740412170000|2025-02-24 15:49:30|305.39|303.69|305.46|303.76|305.62|303.92|305.37|303.67|24
1740412180000|2025-02-24 15:49:40|305.49|303.79|305.41|303.71|305.49|303.79|305.37|303.67|21
1740412190000|2025-02-24 15:49:50|305.42|303.72|305.49|303.79|305.49|303.79|305.32|303.62|32
1740412200000|2025-02-24 15:50:00|305.5|303.8|305.48|303.78|305.67|303.97|305.47|303.77|27
1740412210000|2025-02-24 15:50:10|305.47|303.77|305.38|303.68|305.47|303.77|305.35|303.65|24
1740412220000|2025-02-24 15:50:20|305.37|303.67|305.05|303.35|305.4|303.7|305.03|303.33|31
1740412230000|2025-02-24 15:50:30|305.06|303.36|305.43|303.73|305.59|303.89|305.06|303.36|34
1740412240000|2025-02-24 15:50:40|305.47|303.77|305.75|304.05|305.76|304.06|305.47|303.77|12
1740412250000|2025-02-24 15:50:50|305.74|304.04|305.76|304.06|305.76|304.06|305.71|304.01|9
1740412260000|2025-02-24 15:51:00|305.75|304.05|305.75|304.05|305.75|304.05|305.57|303.87|15
1740412270000|2025-02-24 15:51:10|305.72|304.02|305.77|304.07|305.77|304.07|305.72|304.02|12
1740412280000|2025-02-24 15:51:20|305.76|304.06|305.96|304.26|305.96|304.26|305.76|304.06|3
1740412290000|2025-02-24 15:51:30|305.97|304.27|306.07|304.37|306.07|304.37|305.97|304.27|7
1740412300000|2025-02-24 15:51:40|306.03|304.33|306.03|304.33|306.03|304.33|306.03|304.33|1
1740412310000|2025-02-24 15:51:50|306.04|304.34|306.35|304.65|306.38|304.68|306.04|304.34|14
1740412320000|2025-02-24 15:52:00|306.34|304.64|306.32|304.62|306.47|304.77|306.32|304.62|28
1740412330000|2025-02-24 15:52:10|306.36|304.66|306.34|304.64|306.43|304.73|306.3|304.6|35
1740412340000|2025-02-24 15:52:20|306.35|304.65|306.8|305.1|306.82|305.12|306.32|304.62|21
1740412350000|2025-02-24 15:52:30|306.83|305.13|307|305.3|307.02|305.32|306.83|305.13|23
1740412360000|2025-02-24 15:52:40|307.01|305.31|307.01|305.31|307.02|305.32|306.99|305.29|10
1740412370000|2025-02-24 15:52:50|307|305.3|306.95|305.25|307|305.3|306.77|305.07|26
1740412380000|2025-02-24 15:53:00|306.97|305.27|307.19|305.49|307.23|305.53|306.97|305.27|9
1740412390000|2025-02-24 15:53:10|307.15|305.45|307.23|305.53|307.23|305.53|307.11|305.41|14
1740412400000|2025-02-24 15:53:20|307.25|305.55|307.28|305.58|307.3|305.6|307.25|305.55|5
1740412410000|2025-02-24 15:53:30|307.29|305.59|307.28|305.58|307.29|305.59|307.28|305.58|2
1740412420000|2025-02-24 15:53:40|307.27|305.57|307.18|305.48|307.27|305.57|307.12|305.42|21
1740412430000|2025-02-24 15:53:50|307.17|305.47|307.16|305.46|307.23|305.53|307.11|305.41|23
1740412440000|2025-02-24 15:54:00|307.14|305.44|307.08|305.38|307.23|305.53|307.07|305.37|29
1740412450000|2025-02-24 15:54:10|307.05|305.35|306.78|305.08|307.05|305.35|306.56|304.86|27
1740412460000|2025-02-24 15:54:20|306.77|305.07|306.86|305.16|306.87|305.17|306.72|305.02|29
1740412470000|2025-02-24 15:54:30|306.83|305.13|306.98|305.28|307|305.3|306.79|305.09|29
1740412480000|2025-02-24 15:54:40|306.99|305.29|306.93|305.23|307.02|305.32|306.91|305.21|22
1740412490000|2025-02-24 15:54:50|306.91|305.21|306.72|305.02|306.96|305.26|306.72|305.02|18
1740412500000|2025-02-24 15:55:00|306.71|305.01|306.84|305.14|306.94|305.24|306.71|305.01|25
1740412510000|2025-02-24 15:55:10|306.82|305.12|306.71|305.01|306.83|305.13|306.65|304.95|24
1740412520000|2025-02-24 15:55:20|306.7|305|306.61|304.91|306.7|305|306.61|304.91|16
1740412530000|2025-02-24 15:55:30|306.62|304.92|306.65|304.95|306.76|305.06|306.61|304.91|24
1740412540000|2025-02-24 15:55:40|306.64|304.94|306.7|305|306.72|305.02|306.62|304.92|16
1740412550000|2025-02-24 15:55:50|306.71|305.01|306.52|304.82|306.75|305.05|306.52|304.82|24
1740412560000|2025-02-24 15:56:00|306.53|304.83|306.52|304.82|306.53|304.83|306.47|304.77|18
1740412570000|2025-02-24 15:56:10|306.54|304.84|306.8|305.1|306.82|305.12|306.54|304.84|22
1740412580000|2025-02-24 15:56:20|306.81|305.11|306.72|305.02|306.84|305.14|306.63|304.93|20
1740412590000|2025-02-24 15:56:30|306.71|305.01|306.89|305.19|306.89|305.19|306.71|305.01|21
1740412600000|2025-02-24 15:56:40|306.88|305.18|306.85|305.15|306.88|305.18|306.81|305.11|21
1740412610000|2025-02-24 15:56:50|306.86|305.16|307.03|305.33|307.04|305.34|306.83|305.13|22
1740412620000|2025-02-24 15:57:00|307.02|305.32|307.03|305.33|307.05|305.35|307|305.3|19
1740412630000|2025-02-24 15:57:10|307.01|305.31|307.03|305.33|307.06|305.36|306.98|305.28|17
1740412640000|2025-02-24 15:57:20|307.02|305.32|307|305.3|307.06|305.36|307|305.3|17
1740412650000|2025-02-24 15:57:30|306.99|305.29|307.07|305.37|307.07|305.37|306.99|305.29|7
1740412660000|2025-02-24 15:57:40|307.08|305.38|307.07|305.37|307.09|305.39|307.06|305.36|4
1740412670000|2025-02-24 15:57:50|307.08|305.38|307.25|305.55|307.25|305.55|307.08|305.38|8
1740412680000|2025-02-24 15:58:00|307.22|305.52|307.18|305.48|307.23|305.53|307.18|305.48|10
1740412690000|2025-02-24 15:58:10|307.19|305.49|307.22|305.52|307.22|305.52|307.17|305.47|9
1740412700000|2025-02-24 15:58:20|307.23|305.53|307.31|305.61|307.31|305.61|307.23|305.53|8
1740412710000|2025-02-24 15:58:30|307.32|305.62|307.27|305.57|307.33|305.63|307.24|305.54|9
1740412720000|2025-02-24 15:58:40|307.28|305.58|307.28|305.58|307.28|305.58|307.28|305.58|1
1740412730000|2025-02-24 15:58:50|307.29|305.59|307.28|305.58|307.33|305.63|307.28|305.58|9
1740412740000|2025-02-24 15:59:00|307.29|305.59|307.28|305.58|307.3|305.6|307.27|305.57|4
1740412750000|2025-02-24 15:59:10|307.29|305.59|307.27|305.57|307.29|305.59|307.27|305.57|2
1740412760000|2025-02-24 15:59:20|307.28|305.58|307.34|305.64|307.34|305.64|307.28|305.58|7
1740412770000|2025-02-24 15:59:30|307.31|305.61|307.32|305.62|307.32|305.62|307.28|305.58|7
1740412780000|2025-02-24 15:59:40|307.31|305.61|307.38|305.68|307.38|305.68|307.31|305.61|8
1740412790000|2025-02-24 15:59:50|307.35|305.65|307.31|305.61|307.36|305.66|307.3|305.6|10
1740412800000|2025-02-24 16:00:00|307.32|305.62|307.22|305.52|307.36|305.66|307.22|305.52|12
1740412810000|2025-02-24 16:00:10|307.2|305.5|306.81|305.11|307.21|305.51|306.8|305.1|27
1740412820000|2025-02-24 16:00:20|306.8|305.1|306.83|305.13|306.84|305.14|306.6|304.9|26
1740412830000|2025-02-24 16:00:30|306.82|305.12|306.7|305|306.82|305.12|306.68|304.98|18
1740412840000|2025-02-24 16:00:40|306.65|304.95|306.48|304.78|306.7|305|306.48|304.78|22
1740412850000|2025-02-24 16:00:50|306.49|304.79|306.72|305.02|306.72|305.02|306.49|304.79|16
1740412860000|2025-02-24 16:01:00|306.73|305.03|306.92|305.22|307.04|305.34|306.73|305.03|19
1740412870000|2025-02-24 16:01:10|306.93|305.23|307|305.3|307.11|305.41|306.93|305.23|24
1740412880000|2025-02-24 16:01:20|307.01|305.31|306.7|305|307.01|305.31|306.69|304.99|24
1740412890000|2025-02-24 16:01:30|306.74|305.04|306.92|305.22|306.97|305.27|306.74|305.04|24
1740412900000|2025-02-24 16:01:40|306.91|305.21|306.84|305.14|306.95|305.25|306.83|305.13|24
1740412910000|2025-02-24 16:01:50|306.85|305.15|306.83|305.13|306.96|305.26|306.83|305.13|20
1740412920000|2025-02-24 16:02:00|306.81|305.11|307.05|305.35|307.05|305.35|306.77|305.07|24
1740412930000|2025-02-24 16:02:10|307|305.3|307.28|305.58|307.28|305.58|306.99|305.29|18
1740412940000|2025-02-24 16:02:20|307.25|305.55|307.25|305.55|307.26|305.56|307.14|305.44|29
1740412950000|2025-02-24 16:02:30|307.24|305.54|307.06|305.36|307.24|305.54|307|305.3|20
1740412960000|2025-02-24 16:02:40|307.07|305.37|307.08|305.38|307.08|305.38|306.9|305.2|21
1740412970000|2025-02-24 16:02:50|307.02|305.32|307|305.3|307.12|305.42|307|305.3|15
1740412980000|2025-02-24 16:03:00|306.99|305.29|306.82|305.12|307.01|305.31|306.82|305.12|23
1740412990000|2025-02-24 16:03:10|306.8|305.1|306.84|305.14|306.84|305.14|306.71|305.01|14
1740413000000|2025-02-24 16:03:20|306.85|305.15|306.79|305.09|306.86|305.16|306.78|305.08|18
1740413010000|2025-02-24 16:03:30|306.8|305.1|307.04|305.34|307.04|305.34|306.8|305.1|20
1740413020000|2025-02-24 16:03:40|307.06|305.36|307.12|305.42|307.14|305.44|307.06|305.36|18
1740413030000|2025-02-24 16:03:50|307.14|305.44|307.29|305.59|307.29|305.59|307.1|305.4|6
1740413040000|2025-02-24 16:04:00|307.3|305.6|307.23|305.53|307.3|305.6|307.22|305.52|19
1740413050000|2025-02-24 16:04:10|307.24|305.54|307.29|305.59|307.3|305.6|307.23|305.53|15
1740413060000|2025-02-24 16:04:20|307.3|305.6|307.29|305.59|307.3|305.6|307.28|305.58|11
1740413070000|2025-02-24 16:04:30|307.3|305.6|307.08|305.38|307.3|305.6|307.05|305.35|19
1740413080000|2025-02-24 16:04:40|307.09|305.39|307.16|305.46|307.17|305.47|307.09|305.39|9
1740413090000|2025-02-24 16:04:50|307.17|305.47|307.15|305.45|307.2|305.5|307.14|305.44|15
1740413100000|2025-02-24 16:05:00|307.19|305.49|307.28|305.58|307.3|305.6|307.12|305.42|23
1740413110000|2025-02-24 16:05:10|307.29|305.59|307.56|305.86|307.56|305.86|307.28|305.58|11
1740413120000|2025-02-24 16:05:20|307.61|305.91|307.91|306.21|307.91|306.21|307.61|305.91|6
1740413130000|2025-02-24 16:05:30|307.88|306.18|307.91|306.21|307.91|306.21|307.81|306.11|10
1740413140000|2025-02-24 16:05:40|308.04|306.34|308.31|306.61|308.35|306.65|308.04|306.34|13
1740413150000|2025-02-24 16:05:50|308.26|306.56|308.34|306.64|308.35|306.65|308.17|306.47|18
1740413160000|2025-02-24 16:06:00|308.29|306.59|308.4|306.7|308.4|306.7|308.24|306.54|24
1740413170000|2025-02-24 16:06:10|308.54|306.84|308.63|306.93|308.68|306.98|308.54|306.84|14
1740413180000|2025-02-24 16:06:20|308.67|306.97|308.99|307.29|309.01|307.31|308.67|306.97|25
1740413190000|2025-02-24 16:06:30|308.98|307.28|309.1|307.4|309.12|307.42|308.94|307.24|17
1740413200000|2025-02-24 16:06:40|309.02|307.32|308.98|307.28|309.11|307.41|308.98|307.28|20
1740413210000|2025-02-24 16:06:50|308.99|307.29|308.99|307.29|309.09|307.39|308.97|307.27|19
1740413220000|2025-02-24 16:07:00|309.01|307.31|308.92|307.22|309.04|307.34|308.9|307.2|25
1740413230000|2025-02-24 16:07:10|308.93|307.23|309.06|307.36|309.06|307.36|308.88|307.18|18
1740413240000|2025-02-24 16:07:20|309.04|307.34|309.06|307.36|309.06|307.36|309.01|307.31|8
1740413250000|2025-02-24 16:07:30|309.21|307.51|309.32|307.62|309.34|307.64|309.21|307.51|9
1740413260000|2025-02-24 16:07:40|309.34|307.64|309.56|307.86|309.56|307.86|309.31|307.61|17
1740413270000|2025-02-24 16:07:50|309.55|307.85|309.52|307.82|309.57|307.87|309.52|307.82|7
1740413280000|2025-02-24 16:08:00|309.5|307.8|309.42|307.72|309.53|307.83|309.42|307.72|18
1740413290000|2025-02-24 16:08:10|309.4|307.7|309.09|307.39|309.41|307.71|309.09|307.39|25
1740413300000|2025-02-24 16:08:20|309.12|307.42|308.69|306.99|309.12|307.42|308.67|306.97|17
1740413310000|2025-02-24 16:08:30|308.7|307|309.11|307.41|309.21|307.51|308.7|307|25
1740413320000|2025-02-24 16:08:40|309.1|307.4|309.06|307.36|309.14|307.44|308.99|307.29|17
1740413330000|2025-02-24 16:08:50|309.11|307.41|309.36|307.66|309.36|307.66|309.06|307.36|22
1740413340000|2025-02-24 16:09:00|309.37|307.67|309.35|307.65|309.42|307.72|309.31|307.61|15
1740413350000|2025-02-24 16:09:10|309.29|307.59|309.35|307.65|309.5|307.8|309.29|307.59|26
1740413360000|2025-02-24 16:09:20|309.34|307.64|309.37|307.67|309.43|307.73|309.27|307.57|19
1740413370000|2025-02-24 16:09:30|309.34|307.64|309.52|307.82|309.52|307.82|309.3|307.6|15
1740413380000|2025-02-24 16:09:40|309.5|307.8|309.26|307.56|309.5|307.8|309.26|307.56|14
1740413390000|2025-02-24 16:09:50|309.27|307.57|309.2|307.5|309.31|307.61|309.2|307.5|16
1740413400000|2025-02-24 16:10:00|309.23|307.53|308.79|307.09|309.23|307.53|308.71|307.01|23
1740413410000|2025-02-24 16:10:10|308.78|307.08|308.77|307.07|308.8|307.1|308.73|307.03|15
1740413420000|2025-02-24 16:10:20|308.76|307.06|308.75|307.05|308.76|307.06|308.71|307.01|10
1740413430000|2025-02-24 16:10:30|308.74|307.04|308.74|307.04|308.77|307.07|308.71|307.01|15
1740413440000|2025-02-24 16:10:40|308.75|307.05|308.83|307.13|308.83|307.13|308.74|307.04|11
1740413450000|2025-02-24 16:10:50|308.84|307.14|308.75|307.05|308.84|307.14|308.7|307|21
1740413460000|2025-02-24 16:11:00|308.76|307.06|309.02|307.32|309.02|307.32|308.7|307|23
1740413470000|2025-02-24 16:11:10|309.05|307.35|309.23|307.53|309.28|307.58|309|307.3|22
1740413480000|2025-02-24 16:11:20|309.22|307.52|309.24|307.54|309.35|307.65|309.22|307.52|21
1740413490000|2025-02-24 16:11:30|309.26|307.56|309.34|307.64|309.34|307.64|309.26|307.56|18
1740413500000|2025-02-24 16:11:40|309.32|307.62|309.42|307.72|309.42|307.72|309.24|307.54|16
1740413510000|2025-02-24 16:11:50|309.43|307.73|309.47|307.77|309.48|307.78|309.43|307.73|17
1740413520000|2025-02-24 16:12:00|309.49|307.79|309.37|307.67|309.53|307.83|309.31|307.61|28
1740413530000|2025-02-24 16:12:10|309.35|307.65|309.36|307.66|309.38|307.68|309.22|307.52|26
1740413540000|2025-02-24 16:12:20|309.39|307.69|309.21|307.51|309.41|307.71|309.2|307.5|23
1740413550000|2025-02-24 16:12:30|309.23|307.53|309.5|307.8|309.51|307.81|309.23|307.53|22
1740413560000|2025-02-24 16:12:40|309.51|307.81|309.44|307.74|309.52|307.82|309.39|307.69|18
1740413570000|2025-02-24 16:12:50|309.45|307.75|309.46|307.76|309.54|307.84|309.45|307.75|14
1740413580000|2025-02-24 16:13:00|309.44|307.74|309.52|307.82|309.54|307.84|309.41|307.71|26
1740413590000|2025-02-24 16:13:10|309.5|307.8|309.65|307.95|309.65|307.95|309.49|307.79|19
1740413600000|2025-02-24 16:13:20|309.66|307.96|309.64|307.94|309.68|307.98|309.62|307.92|13
1740413610000|2025-02-24 16:13:30|309.65|307.95|309.69|307.99|309.69|307.99|309.59|307.89|11
1740413620000|2025-02-24 16:13:40|309.67|307.97|309.57|307.87|309.69|307.99|309.57|307.87|10
1740413630000|2025-02-24 16:13:50|309.56|307.86|309.35|307.65|309.56|307.86|309.34|307.64|19
1740413640000|2025-02-24 16:14:00|309.32|307.62|309.83|308.13|309.83|308.13|309.29|307.59|17
1740413650000|2025-02-24 16:14:10|309.81|308.11|309.69|307.99|309.81|308.11|309.69|307.99|13
1740413660000|2025-02-24 16:14:20|309.7|308|309.43|307.73|309.71|308.01|309.41|307.71|19
1740413670000|2025-02-24 16:14:30|309.42|307.72|309.35|307.65|309.43|307.73|309.35|307.65|10
1740413680000|2025-02-24 16:14:40|309.33|307.63|309.32|307.62|309.34|307.64|309.29|307.59|10
1740413690000|2025-02-24 16:14:50|309.33|307.63|309.83|308.13|309.83|308.13|309.33|307.63|8
1740413700000|2025-02-24 16:15:00|309.82|308.12|309.55|307.85|309.82|308.12|309.47|307.77|19
1740413710000|2025-02-24 16:15:10|309.56|307.86|309.51|307.81|309.56|307.86|309.39|307.69|21
1740413720000|2025-02-24 16:15:20|309.52|307.82|309.78|308.08|309.79|308.09|309.52|307.82|14
1740413730000|2025-02-24 16:15:30|309.79|308.09|309.76|308.06|309.82|308.12|309.75|308.05|7
1740413740000|2025-02-24 16:15:40|309.77|308.07|309.81|308.11|309.81|308.11|309.77|308.07|5
1740413750000|2025-02-24 16:15:50|309.82|308.12|309.81|308.11|309.82|308.12|309.78|308.08|5
1740413760000|2025-02-24 16:16:00|309.82|308.12|310.05|308.35|310.05|308.35|309.82|308.12|9
1740413770000|2025-02-24 16:16:10|310.03|308.33|309.8|308.1|310.03|308.33|309.78|308.08|17
1740413780000|2025-02-24 16:16:20|309.83|308.13|310|308.3|310|308.3|309.83|308.13|5
1740413790000|2025-02-24 16:16:30|309.98|308.28|309.93|308.23|309.99|308.29|309.93|308.23|13
1740413800000|2025-02-24 16:16:40|309.95|308.25|309.74|308.04|309.97|308.27|309.74|308.04|12
1740413810000|2025-02-24 16:16:50|309.73|308.03|309.32|307.62|309.73|308.03|309.32|307.62|20
1740413820000|2025-02-24 16:17:00|309.31|307.61|308.96|307.26|309.31|307.61|308.93|307.23|26
1740413830000|2025-02-24 16:17:10|308.95|307.25|308.84|307.14|308.95|307.25|308.76|307.06|24
1740413840000|2025-02-24 16:17:20|308.83|307.13|308.55|306.85|308.84|307.14|308.55|306.85|14
1740413850000|2025-02-24 16:17:30|308.49|306.79|308.47|306.77|308.49|306.79|308.37|306.67|23
1740413860000|2025-02-24 16:17:40|308.46|306.76|308.29|306.59|308.46|306.76|308.27|306.57|19
1740413870000|2025-02-24 16:17:50|308.28|306.58|308.3|306.6|308.3|306.6|308.18|306.48|15
1740413880000|2025-02-24 16:18:00|308.34|306.64|308.29|306.59|308.35|306.65|308.27|306.57|12
1740413890000|2025-02-24 16:18:10|308.28|306.58|308.01|306.31|308.29|306.59|308.01|306.31|16
1740413900000|2025-02-24 16:18:20|307.98|306.28|308.09|306.39|308.11|306.41|307.92|306.22|19
1740413910000|2025-02-24 16:18:30|308.16|306.46|307.79|306.09|308.24|306.54|307.79|306.09|27
1740413920000|2025-02-24 16:18:40|307.7|306|307.85|306.15|307.87|306.17|307.69|305.99|18
1740413930000|2025-02-24 16:18:50|307.86|306.16|307.79|306.09|307.87|306.17|307.78|306.08|14
1740413940000|2025-02-24 16:19:00|307.78|306.08|307.79|306.09|307.8|306.1|307.62|305.92|22
1740413950000|2025-02-24 16:19:10|307.78|306.08|307.97|306.27|308.01|306.31|307.75|306.05|20
1740413960000|2025-02-24 16:19:20|307.98|306.28|307.91|306.21|307.98|306.28|307.91|306.21|10
1740413970000|2025-02-24 16:19:30|307.9|306.2|307.83|306.13|307.9|306.2|307.79|306.09|15
1740413980000|2025-02-24 16:19:40|307.84|306.14|307.97|306.27|308.05|306.35|307.84|306.14|14
1740413990000|2025-02-24 16:19:50|307.96|306.26|307.87|306.17|307.96|306.26|307.85|306.15|14
1740414000000|2025-02-24 16:20:00|307.85|306.15|307.95|306.25|307.95|306.25|307.85|306.15|6
1740414010000|2025-02-24 16:20:10|308|306.3|307.88|306.18|308.08|306.38|307.88|306.18|19
1740414020000|2025-02-24 16:20:20|307.87|306.17|307.93|306.23|307.93|306.23|307.86|306.16|12
1740414030000|2025-02-24 16:20:30|307.99|306.29|308.03|306.33|308.05|306.35|307.97|306.27|13
1740414040000|2025-02-24 16:20:40|307.98|306.28|307.75|306.05|307.98|306.28|307.73|306.03|14
1740414050000|2025-02-24 16:20:50|307.76|306.06|307.7|306|307.76|306.06|307.68|305.98|14
1740414060000|2025-02-24 16:21:00|307.69|305.99|307.47|305.77|307.69|305.99|307.45|305.75|17
1740414070000|2025-02-24 16:21:10|307.48|305.78|307.62|305.92|307.62|305.92|307.48|305.78|16
1740414080000|2025-02-24 16:21:20|307.63|305.93|307.6|305.9|307.65|305.95|307.59|305.89|8
1740414090000|2025-02-24 16:21:30|307.61|305.91|307.41|305.71|307.61|305.91|307.41|305.71|18
1740414100000|2025-02-24 16:21:40|307.42|305.72|307.43|305.73|307.48|305.78|307.4|305.7|15
1740414110000|2025-02-24 16:21:50|307.42|305.72|307.48|305.78|307.48|305.78|307.42|305.72|8
1740414120000|2025-02-24 16:22:00|307.49|305.79|307.61|305.91|307.62|305.92|307.49|305.79|8
1740414130000|2025-02-24 16:22:10|307.62|305.92|307.61|305.91|307.62|305.92|307.45|305.75|20
1740414140000|2025-02-24 16:22:20|307.6|305.9|307.62|305.92|307.62|305.92|307.53|305.83|13
1740414150000|2025-02-24 16:22:30|307.63|305.93|307.79|306.09|307.79|306.09|307.63|305.93|14
1740414160000|2025-02-24 16:22:40|307.77|306.07|307.79|306.09|307.8|306.1|307.77|306.07|10
1740414170000|2025-02-24 16:22:50|307.78|306.08|307.68|305.98|307.78|306.08|307.66|305.96|10
1740414180000|2025-02-24 16:23:00|307.65|305.95|307.71|306.01|307.71|306.01|307.65|305.95|10
1740414190000|2025-02-24 16:23:10|307.72|306.02|307.8|306.1|307.8|306.1|307.72|306.02|9
1740414200000|2025-02-24 16:23:20|307.81|306.11|307.86|306.16|307.87|306.17|307.81|306.11|7
1740414210000|2025-02-24 16:23:30|307.84|306.14|307.86|306.16|307.86|306.16|307.84|306.14|5
1740414220000|2025-02-24 16:23:40|307.87|306.17|307.88|306.18|307.91|306.21|307.87|306.17|4
1740414230000|2025-02-24 16:23:50|307.89|306.19|307.89|306.19|307.9|306.2|307.89|306.19|3
1740414240000|2025-02-24 16:24:00|307.9|306.2|307.75|306.05|307.9|306.2|307.75|306.05|11
1740414250000|2025-02-24 16:24:10|307.74|306.04|307.88|306.18|307.88|306.18|307.71|306.01|12
1740414260000|2025-02-24 16:24:20|307.87|306.17|307.87|306.17|307.87|306.17|307.87|306.17|1
1740414270000|2025-02-24 16:24:30|307.88|306.18|307.85|306.15|307.88|306.18|307.82|306.12|5
1740414280000|2025-02-24 16:24:40|307.86|306.16|307.87|306.17|307.88|306.18|307.84|306.14|13
1740414290000|2025-02-24 16:24:50|307.91|306.21|308.15|306.45|308.15|306.45|307.91|306.21|5
1740414300000|2025-02-24 16:25:00|308.16|306.46|308.16|306.46|308.16|306.46|308.16|306.46|1
1740414310000|2025-02-24 16:25:10|308.17|306.47|308.18|306.48|308.2|306.5|308.17|306.47|6
1740414320000|2025-02-24 16:25:20|308.19|306.49|308.15|306.45|308.2|306.5|308.15|306.45|4
1740414330000|2025-02-24 16:25:30|308.16|306.46|308.18|306.48|308.21|306.51|308.16|306.46|6
1740414340000|2025-02-24 16:25:40|308.15|306.45|308.22|306.52|308.22|306.52|308.15|306.45|6
1740414350000|2025-02-24 16:25:50|308.2|306.5|308.37|306.67|308.41|306.71|308.2|306.5|9
1740414360000|2025-02-24 16:26:00|308.4|306.7|308.95|307.25|308.96|307.26|308.4|306.7|16
1740414370000|2025-02-24 16:26:10|308.94|307.24|309.15|307.45|309.15|307.45|308.94|307.24|11
1740414380000|2025-02-24 16:26:20|309.18|307.48|309.03|307.33|309.18|307.48|308.99|307.29|16
1740414390000|2025-02-24 16:26:30|309.04|307.34|308.97|307.27|309.04|307.34|308.87|307.17|13
1740414400000|2025-02-24 16:26:40|308.95|307.25|308.94|307.24|309.04|307.34|308.94|307.24|11
1740414410000|2025-02-24 16:26:50|308.87|307.17|308.9|307.2|308.9|307.2|308.8|307.1|10
1740414420000|2025-02-24 16:27:00|308.85|307.15|308.9|307.2|308.9|307.2|308.84|307.14|10
1740414430000|2025-02-24 16:27:10|308.86|307.16|308.85|307.15|308.87|307.17|308.84|307.14|17
1740414440000|2025-02-24 16:27:20|308.84|307.14|308.71|307.01|308.85|307.15|308.71|307.01|14
1740414450000|2025-02-24 16:27:30|308.7|307|308.66|306.96|308.72|307.02|308.66|306.96|8
1740414460000|2025-02-24 16:27:40|308.68|306.98|308.74|307.04|308.74|307.04|308.67|306.97|10
1740414480000|2025-02-24 16:28:00|308.85|307.15|308.85|307.15|308.85|307.15|308.85|307.15|1
1740414490000|2025-02-24 16:28:10|308.86|307.16|308.9|307.2|309.01|307.31|308.85|307.15|19
1740414500000|2025-02-24 16:28:20|308.89|307.19|308.8|307.1|308.89|307.19|308.74|307.04|10
1740414510000|2025-02-24 16:28:30|308.81|307.11|308.82|307.12|308.82|307.12|308.79|307.09|8
1740414520000|2025-02-24 16:28:40|308.83|307.13|308.83|307.13|308.89|307.19|308.83|307.13|9
1740414530000|2025-02-24 16:28:50|308.76|307.06|308.8|307.1|308.81|307.11|308.69|306.99|18
1740414540000|2025-02-24 16:29:00|308.78|307.08|308.68|306.98|308.78|307.08|308.68|306.98|6
1740414550000|2025-02-24 16:29:10|308.67|306.97|308.57|306.87|308.67|306.97|308.56|306.86|7
1740414560000|2025-02-24 16:29:20|308.58|306.88|308.49|306.79|308.58|306.88|308.45|306.75|14
1740414570000|2025-02-24 16:29:30|308.47|306.77|308.52|306.82|308.52|306.82|308.47|306.77|18
1740414580000|2025-02-24 16:29:40|308.51|306.81|308.37|306.67|308.51|306.81|308.37|306.67|8
1740414590000|2025-02-24 16:29:50|308.36|306.66|308.37|306.67|308.39|306.69|308.36|306.66|10
1740414600000|2025-02-24 16:30:00|308.38|306.68|308.5|306.8|308.56|306.86|308.38|306.68|19
1740414610000|2025-02-24 16:30:10|308.51|306.81|308.44|306.74|308.51|306.81|308.28|306.58|21
1740414620000|2025-02-24 16:30:20|308.46|306.76|308.53|306.83|308.53|306.83|308.45|306.75|14
1740414630000|2025-02-24 16:30:30|308.49|306.79|308.53|306.83|308.53|306.83|308.49|306.79|12
1740414650000|2025-02-24 16:30:50|308.55|306.85|308.71|307.01|308.71|307.01|308.55|306.85|8
1740414660000|2025-02-24 16:31:00|308.68|306.98|308.56|306.86|308.71|307.01|308.55|306.85|12
1740414670000|2025-02-24 16:31:10|308.57|306.87|308.57|306.87|308.64|306.94|308.5|306.8|19
1740414680000|2025-02-24 16:31:20|308.58|306.88|308.59|306.89|308.69|306.99|308.58|306.88|18
1740414690000|2025-02-24 16:31:30|308.57|306.87|308.59|306.89|308.59|306.89|308.56|306.86|9
1740414700000|2025-02-24 16:31:40|308.57|306.87|308.6|306.9|308.6|306.9|308.48|306.78|16
1740414710000|2025-02-24 16:31:50|308.62|306.92|308.78|307.08|308.78|307.08|308.62|306.92|6
1740414720000|2025-02-24 16:32:00|308.79|307.09|308.64|306.94|308.79|307.09|308.58|306.88|15
1740414730000|2025-02-24 16:32:10|308.6|306.9|308.59|306.89|308.61|306.91|308.59|306.89|4
1740414740000|2025-02-24 16:32:20|308.58|306.88|308.6|306.9|308.6|306.9|308.58|306.88|5
1740414750000|2025-02-24 16:32:30|308.57|306.87|308.44|306.74|308.57|306.87|308.42|306.72|15
1740414760000|2025-02-24 16:32:40|308.43|306.73|308.43|306.73|308.44|306.74|308.39|306.69|13
1740414770000|2025-02-24 16:32:50|308.42|306.72|308.39|306.69|308.42|306.72|308.37|306.67|13
1740414780000|2025-02-24 16:33:00|308.37|306.67|308.07|306.37|308.37|306.67|308.07|306.37|17
1740414790000|2025-02-24 16:33:10|308.05|306.35|308|306.3|308.05|306.35|307.99|306.29|7
1740414800000|2025-02-24 16:33:20|307.99|306.29|307.9|306.2|308|306.3|307.86|306.16|16
1740414810000|2025-02-24 16:33:30|307.91|306.21|308.05|306.35|308.08|306.38|307.91|306.21|14
1740414820000|2025-02-24 16:33:40|308.08|306.38|308.16|306.46|308.16|306.46|308.08|306.38|8
1740414830000|2025-02-24 16:33:50|308.17|306.47|308.18|306.48|308.21|306.51|308.17|306.47|10
1740414840000|2025-02-24 16:34:00|308.13|306.43|308.24|306.54|308.24|306.54|308.1|306.4|10
1740414850000|2025-02-24 16:34:10|308.25|306.55|308.37|306.67|308.38|306.68|308.25|306.55|8
1740414860000|2025-02-24 16:34:20|308.38|306.68|308.39|306.69|308.39|306.69|308.38|306.68|2
1740414870000|2025-02-24 16:34:30|308.4|306.7|308.42|306.72|308.43|306.73|308.4|306.7|6
1740414880000|2025-02-24 16:34:40|308.43|306.73|308.37|306.67|308.43|306.73|308.37|306.67|8
1740414890000|2025-02-24 16:34:50|308.39|306.69|308.43|306.73|308.43|306.73|308.38|306.68|5
1740414900000|2025-02-24 16:35:00|308.42|306.72|308.35|306.65|308.42|306.72|308.34|306.64|11
1740414910000|2025-02-24 16:35:10|308.34|306.64|308.18|306.48|308.34|306.64|308.16|306.46|9
1740414920000|2025-02-24 16:35:20|308.17|306.47|308.15|306.45|308.18|306.48|308.15|306.45|5
1740414930000|2025-02-24 16:35:30|308.19|306.49|308.17|306.47|308.2|306.5|308.17|306.47|9
1740414940000|2025-02-24 16:35:40|308.16|306.46|308.08|306.38|308.16|306.46|308.08|306.38|10
1740414950000|2025-02-24 16:35:50|308.06|306.36|308.06|306.36|308.11|306.41|308.05|306.35|10
1740414960000|2025-02-24 16:36:00|308.05|306.35|308.11|306.41|308.11|306.41|308.02|306.32|10
1740414970000|2025-02-24 16:36:10|308.15|306.45|308.36|306.66|308.36|306.66|308.15|306.45|11
1740414980000|2025-02-24 16:36:20|308.37|306.67|308.34|306.64|308.37|306.67|308.27|306.57|18
1740414990000|2025-02-24 16:36:30|308.35|306.65|308.38|306.68|308.38|306.68|308.34|306.64|7
1740415000000|2025-02-24 16:36:40|308.37|306.67|308.41|306.71|308.41|306.71|308.37|306.67|10
1740415010000|2025-02-24 16:36:50|308.42|306.72|308.36|306.66|308.42|306.72|308.36|306.66|5
1740415020000|2025-02-24 16:37:00|308.35|306.65|308.29|306.59|308.35|306.65|308.18|306.48|19
1740415030000|2025-02-24 16:37:10|308.3|306.6|308.34|306.64|308.41|306.71|308.3|306.6|10
1740415040000|2025-02-24 16:37:20|308.37|306.67|308.34|306.64|308.38|306.68|308.34|306.64|5
1740415050000|2025-02-24 16:37:30|308.36|306.66|308.35|306.65|308.36|306.66|308.35|306.65|4
1740415060000|2025-02-24 16:37:40|308.33|306.63|308.26|306.56|308.33|306.63|308.26|306.56|14
1740415070000|2025-02-24 16:37:50|308.24|306.54|308.23|306.53|308.26|306.56|308.23|306.53|8
1740415080000|2025-02-24 16:38:00|308.19|306.49|308|306.3|308.2|306.5|307.98|306.28|15
1740415090000|2025-02-24 16:38:10|307.98|306.28|308.03|306.33|308.03|306.33|307.97|306.27|13
1740415100000|2025-02-24 16:38:20|308.02|306.32|307.97|306.27|308.03|306.33|307.97|306.27|8
1740415110000|2025-02-24 16:38:30|307.96|306.26|307.91|306.21|307.96|306.26|307.88|306.18|5
1740415120000|2025-02-24 16:38:40|307.92|306.22|307.94|306.24|307.96|306.26|307.92|306.22|6
1740415130000|2025-02-24 16:38:50|307.95|306.25|307.94|306.24|307.95|306.25|307.93|306.23|4
1740415140000|2025-02-24 16:39:00|307.95|306.25|307.96|306.26|307.96|306.26|307.94|306.24|6
1740415150000|2025-02-24 16:39:10|307.97|306.27|307.97|306.27|308.04|306.34|307.97|306.27|9
1740415160000|2025-02-24 16:39:20|307.96|306.26|307.95|306.25|307.96|306.26|307.94|306.24|9
1740415170000|2025-02-24 16:39:30|307.94|306.24|307.72|306.02|307.94|306.24|307.66|305.96|11
1740415180000|2025-02-24 16:39:40|307.73|306.03|307.74|306.04|307.75|306.05|307.72|306.02|6
1740415190000|2025-02-24 16:39:50|307.73|306.03|307.7|306|307.73|306.03|307.68|305.98|5
1740415200000|2025-02-24 16:40:00|307.68|305.98|307.63|305.93|307.68|305.98|307.63|305.93|3
1740415210000|2025-02-24 16:40:10|307.59|305.89|307.44|305.74|307.59|305.89|307.44|305.74|10
1740415220000|2025-02-24 16:40:20|307.43|305.73|307.72|306.02|307.73|306.03|307.42|305.72|14
1740415230000|2025-02-24 16:40:30|307.7|306|307.81|306.11|307.82|306.12|307.67|305.97|10
1740415240000|2025-02-24 16:40:40|307.8|306.1|307.76|306.06|307.85|306.15|307.75|306.05|15
1740415250000|2025-02-24 16:40:50|307.75|306.05|307.67|305.97|307.75|306.05|307.66|305.96|8
1740415260000|2025-02-24 16:41:00|307.68|305.98|308|306.3|308|306.3|307.68|305.98|18
1740415270000|2025-02-24 16:41:10|307.99|306.29|307.88|306.18|308.04|306.34|307.88|306.18|18
1740415280000|2025-02-24 16:41:20|307.87|306.17|307.77|306.07|307.87|306.17|307.72|306.02|21
1740415290000|2025-02-24 16:41:30|307.78|306.08|307.8|306.1|307.8|306.1|307.76|306.06|7
1740415300000|2025-02-24 16:41:40|307.79|306.09|307.81|306.11|307.81|306.11|307.71|306.01|10
1740415310000|2025-02-24 16:41:50|307.82|306.12|307.94|306.24|307.94|306.24|307.82|306.12|8
1740415320000|2025-02-24 16:42:00|307.93|306.23|308.1|306.4|308.1|306.4|307.93|306.23|13
1740415330000|2025-02-24 16:42:10|308.11|306.41|308.12|306.42|308.12|306.42|308.04|306.34|17
1740415340000|2025-02-24 16:42:20|308.13|306.43|308.13|306.43|308.18|306.48|308.13|306.43|8
1740415350000|2025-02-24 16:42:30|308.14|306.44|308.49|306.79|308.49|306.79|308.13|306.43|17
1740415360000|2025-02-24 16:42:40|308.5|306.8|308.4|306.7|308.51|306.81|308.39|306.69|12
1740415370000|2025-02-24 16:42:50|308.45|306.75|308.4|306.7|308.45|306.75|308.39|306.69|16
1740415380000|2025-02-24 16:43:00|308.36|306.66|308.41|306.71|308.43|306.73|308.36|306.66|21
1740415390000|2025-02-24 16:43:10|308.39|306.69|308.43|306.73|308.43|306.73|308.35|306.65|16
1740415400000|2025-02-24 16:43:20|308.44|306.74|308.45|306.75|308.45|306.75|308.44|306.74|2
1740415410000|2025-02-24 16:43:30|308.5|306.8|308.47|306.77|308.51|306.81|308.46|306.76|6
1740415420000|2025-02-24 16:43:40|308.49|306.79|308.48|306.78|308.49|306.79|308.45|306.75|13
1740415430000|2025-02-24 16:43:50|308.49|306.79|308.51|306.81|308.51|306.81|308.49|306.79|3
1740415440000|2025-02-24 16:44:00|308.49|306.79|308.47|306.77|308.49|306.79|308.45|306.75|13
1740415450000|2025-02-24 16:44:10|308.48|306.78|308.26|306.56|308.48|306.78|308.26|306.56|14
1740415460000|2025-02-24 16:44:20|308.24|306.54|308.28|306.58|308.33|306.63|308.21|306.51|12
1740415470000|2025-02-24 16:44:30|308.29|306.59|308.31|306.61|308.33|306.63|308.16|306.46|17
1740415480000|2025-02-24 16:44:40|308.34|306.64|308.35|306.65|308.37|306.67|308.34|306.64|3
1740415490000|2025-02-24 16:44:50|308.32|306.62|308.28|306.58|308.32|306.62|308.24|306.54|19
1740415500000|2025-02-24 16:45:00|308.24|306.54|308.27|306.57|308.3|306.6|308.24|306.54|19
1740415510000|2025-02-24 16:45:10|308.28|306.58|308.36|306.66|308.36|306.66|308.28|306.58|4
1740415520000|2025-02-24 16:45:20|308.37|306.67|308.51|306.81|308.51|306.81|308.37|306.67|8
1740415530000|2025-02-24 16:45:30|308.52|306.82|308.65|306.95|308.67|306.97|308.52|306.82|13
1740415540000|2025-02-24 16:45:40|308.66|306.96|308.68|306.98|308.68|306.98|308.64|306.94|5
1740415550000|2025-02-24 16:45:50|308.69|306.99|308.72|307.02|308.75|307.05|308.69|306.99|10
1740415560000|2025-02-24 16:46:00|308.73|307.03|308.77|307.07|308.8|307.1|308.73|307.03|14
1740415570000|2025-02-24 16:46:10|308.78|307.08|308.81|307.11|308.81|307.11|308.78|307.08|4
1740415580000|2025-02-24 16:46:20|308.72|307.02|308.7|307|308.77|307.07|308.7|307|15
1740415590000|2025-02-24 16:46:30|308.71|307.01|308.7|307|308.74|307.04|308.7|307|8
1740415600000|2025-02-24 16:46:40|308.71|307.01|308.7|307|308.72|307.02|308.64|306.94|8
1740415620000|2025-02-24 16:47:00|308.69|306.99|308.54|306.84|308.69|306.99|308.54|306.84|10
1740415630000|2025-02-24 16:47:10|308.55|306.85|308.61|306.91|308.61|306.91|308.55|306.85|2
1740415640000|2025-02-24 16:47:20|308.59|306.89|308.46|306.76|308.59|306.89|308.44|306.74|11
1740415650000|2025-02-24 16:47:30|308.44|306.74|308.43|306.73|308.46|306.76|308.43|306.73|9
1740415660000|2025-02-24 16:47:40|308.46|306.76|308.43|306.73|308.46|306.76|308.37|306.67|20
1740415670000|2025-02-24 16:47:50|308.42|306.72|308.44|306.74|308.44|306.74|308.42|306.72|5
1740415680000|2025-02-24 16:48:00|308.45|306.75|308.38|306.68|308.45|306.75|308.37|306.67|9
1740415690000|2025-02-24 16:48:10|308.37|306.67|308.37|306.67|308.38|306.68|308.36|306.66|6
1740415700000|2025-02-24 16:48:20|308.38|306.68|308.36|306.66|308.39|306.69|308.28|306.58|17
1740415710000|2025-02-24 16:48:30|308.34|306.64|308.37|306.67|308.37|306.67|308.34|306.64|5
1740415720000|2025-02-24 16:48:40|308.35|306.65|308.16|306.46|308.35|306.65|308.15|306.45|10
1740415730000|2025-02-24 16:48:50|308.15|306.45|308.18|306.48|308.19|306.49|308.15|306.45|10
1740415740000|2025-02-24 16:49:00|308.17|306.47|308.09|306.39|308.18|306.48|308.08|306.38|11
1740415750000|2025-02-24 16:49:10|308.08|306.38|307.97|306.27|308.11|306.41|307.97|306.27|18
1740415760000|2025-02-24 16:49:20|308|306.3|308.05|306.35|308.1|306.4|307.95|306.25|20
1740415770000|2025-02-24 16:49:30|308.04|306.34|308|306.3|308.07|306.37|307.98|306.28|14
1740415780000|2025-02-24 16:49:40|308.01|306.31|307.91|306.21|308.02|306.32|307.91|306.21|8
1740415790000|2025-02-24 16:49:50|307.9|306.2|307.84|306.14|307.91|306.21|307.84|306.14|8
1740415800000|2025-02-24 16:50:00|307.86|306.16|307.89|306.19|307.98|306.28|307.77|306.07|22
1740415810000|2025-02-24 16:50:10|307.91|306.21|307.74|306.04|307.91|306.21|307.73|306.03|16
1740415820000|2025-02-24 16:50:20|307.73|306.03|307.68|305.98|307.73|306.03|307.63|305.93|9
1740415830000|2025-02-24 16:50:30|307.69|305.99|307.58|305.88|307.69|305.99|307.57|305.87|17
1740415840000|2025-02-24 16:50:40|307.57|305.87|307.59|305.89|307.59|305.89|307.49|305.79|11
1740415850000|2025-02-24 16:50:50|307.57|305.87|307.61|305.91|307.63|305.93|307.57|305.87|7
1740415860000|2025-02-24 16:51:00|307.63|305.93|307.79|306.09|307.8|306.1|307.63|305.93|11
1740415870000|2025-02-24 16:51:10|307.81|306.11|307.89|306.19|307.89|306.19|307.8|306.1|10
1740415880000|2025-02-24 16:51:20|307.87|306.17|307.89|306.19|307.89|306.19|307.84|306.14|8
1740415890000|2025-02-24 16:51:30|307.88|306.18|307.82|306.12|307.88|306.18|307.82|306.12|4
1740415900000|2025-02-24 16:51:40|307.85|306.15|307.86|306.16|307.87|306.17|307.83|306.13|7
1740415910000|2025-02-24 16:51:50|307.87|306.17|307.82|306.12|307.87|306.17|307.79|306.09|9
1740415920000|2025-02-24 16:52:00|307.87|306.17|307.66|305.96|307.88|306.18|307.66|305.96|15
1740415930000|2025-02-24 16:52:10|307.65|305.95|307.42|305.72|307.65|305.95|307.42|305.72|17
1740415940000|2025-02-24 16:52:20|307.43|305.73|307.43|305.73|307.51|305.81|307.43|305.73|18
1740415950000|2025-02-24 16:52:30|307.45|305.75|307.57|305.87|307.58|305.88|307.45|305.75|15
1740415960000|2025-02-24 16:52:40|307.58|305.88|307.67|305.97|307.67|305.97|307.58|305.88|10
1740415970000|2025-02-24 16:52:50|307.66|305.96|307.68|305.98|307.68|305.98|307.66|305.96|5
1740415980000|2025-02-24 16:53:00|307.67|305.97|307.67|305.97|307.68|305.98|307.63|305.93|14
1740415990000|2025-02-24 16:53:10|307.69|305.99|307.79|306.09|307.88|306.18|307.69|305.99|19
1740416000000|2025-02-24 16:53:20|307.78|306.08|307.77|306.07|307.78|306.08|307.74|306.04|9
1740416010000|2025-02-24 16:53:30|307.75|306.05|307.81|306.11|307.82|306.12|307.75|306.05|8
1740416020000|2025-02-24 16:53:40|307.8|306.1|307.86|306.16|307.86|306.16|307.8|306.1|9
1740416030000|2025-02-24 16:53:50|307.85|306.15|307.71|306.01|307.86|306.16|307.71|306.01|7
1740416040000|2025-02-24 16:54:00|307.69|305.99|307.69|305.99|307.77|306.07|307.69|305.99|13
1740416050000|2025-02-24 16:54:10|307.68|305.98|307.71|306.01|307.77|306.07|307.68|305.98|13
1740416060000|2025-02-24 16:54:20|307.7|306|307.7|306|307.72|306.02|307.68|305.98|12
1740416070000|2025-02-24 16:54:30|307.69|305.99|307.67|305.97|307.72|306.02|307.65|305.95|13
1740416080000|2025-02-24 16:54:40|307.66|305.96|307.74|306.04|307.74|306.04|307.66|305.96|4
1740416100000|2025-02-24 16:55:00|307.73|306.03|307.47|305.77|307.73|306.03|307.47|305.77|15
1740416110000|2025-02-24 16:55:10|307.46|305.76|307.4|305.7|307.51|305.81|307.4|305.7|10
1740416120000|2025-02-24 16:55:20|307.32|305.62|307.28|305.58|307.33|305.63|307.28|305.58|6
1740416130000|2025-02-24 16:55:30|307.29|305.59|307.3|305.6|307.32|305.62|307.28|305.58|7
1740416140000|2025-02-24 16:55:40|307.29|305.59|307.28|305.58|307.29|305.59|307.27|305.57|7
1740416150000|2025-02-24 16:55:50|307.29|305.59|307.3|305.6|307.31|305.61|307.28|305.58|7
1740416160000|2025-02-24 16:56:00|307.27|305.57|307.02|305.32|307.27|305.57|307.02|305.32|11
1740416170000|2025-02-24 16:56:10|307.01|305.31|307.08|305.38|307.08|305.38|307|305.3|7
1740416180000|2025-02-24 16:56:20|307.09|305.39|307.17|305.47|307.17|305.47|307.09|305.39|7
1740416190000|2025-02-24 16:56:30|307.15|305.45|307.14|305.44|307.15|305.45|307.1|305.4|8
1740416200000|2025-02-24 16:56:40|307.17|305.47|307.18|305.48|307.18|305.48|307.17|305.47|2
1740416210000|2025-02-24 16:56:50|307.2|305.5|307.08|305.38|307.21|305.51|307|305.3|20
1740416220000|2025-02-24 16:57:00|307.07|305.37|307.01|305.31|307.07|305.37|307.01|305.31|3
1740416230000|2025-02-24 16:57:10|307.02|305.32|307.02|305.32|307.04|305.34|307|305.3|13
1740416240000|2025-02-24 16:57:20|307.03|305.33|306.92|305.22|307.03|305.33|306.92|305.22|9
1740416250000|2025-02-24 16:57:30|306.93|305.23|306.95|305.25|306.95|305.25|306.93|305.23|2
1740416260000|2025-02-24 16:57:40|306.96|305.26|307.09|305.39|307.09|305.39|306.96|305.26|7
1740416270000|2025-02-24 16:57:50|307.08|305.38|307.08|305.38|307.1|305.4|307.08|305.38|4
1740416280000|2025-02-24 16:58:00|307.09|305.39|307.08|305.38|307.12|305.42|307.08|305.38|6
1740416290000|2025-02-24 16:58:10|307.09|305.39|307.14|305.44|307.15|305.45|307.09|305.39|8
1740416300000|2025-02-24 16:58:20|307.15|305.45|307.16|305.46|307.16|305.46|307.15|305.45|2
1740416310000|2025-02-24 16:58:30|307.18|305.48|307.15|305.45|307.19|305.49|307.14|305.44|6
1740416320000|2025-02-24 16:58:40|307.16|305.46|307.26|305.56|307.26|305.56|307.16|305.46|8
1740416340000|2025-02-24 16:59:00|307.27|305.57|307.25|305.55|307.27|305.57|307.25|305.55|4
1740416350000|2025-02-24 16:59:10|307.26|305.56|307.24|305.54|307.27|305.57|307.24|305.54|6
1740416360000|2025-02-24 16:59:20|307.25|305.55|307.27|305.57|307.27|305.57|307.25|305.55|3
1740416370000|2025-02-24 16:59:30|307.3|305.6|307.32|305.62|307.32|305.62|307.3|305.6|2
1740416380000|2025-02-24 16:59:40|307.3|305.6|307.28|305.58|307.31|305.61|307.26|305.56|9
1740416390000|2025-02-24 16:59:50|307.29|305.59|307.32|305.62|307.32|305.62|307.29|305.59|4
1740416400000|2025-02-24 17:00:00|307.35|305.65|307.3|305.6|307.36|305.66|307.28|305.58|11
1740416410000|2025-02-24 17:00:10|307.31|305.61|307.28|305.58|307.33|305.63|307.27|305.57|7
1740416420000|2025-02-24 17:00:20|307.29|305.59|307.31|305.61|307.31|305.61|307.29|305.59|3
1740416430000|2025-02-24 17:00:30|307.32|305.62|307.38|305.68|307.38|305.68|307.32|305.62|5
1740416440000|2025-02-24 17:00:40|307.37|305.67|307.41|305.71|307.41|305.71|307.37|305.67|6
1740416450000|2025-02-24 17:00:50|307.44|305.74|307.42|305.72|307.46|305.76|307.42|305.72|5
1740416460000|2025-02-24 17:01:00|307.4|305.7|307.37|305.67|307.4|305.7|307.37|305.67|4
1740416480000|2025-02-24 17:01:20|307.38|305.68|307.37|305.67|307.45|305.75|307.37|305.67|13
1740416490000|2025-02-24 17:01:30|307.38|305.68|307.39|305.69|307.39|305.69|307.38|305.68|2
1740416500000|2025-02-24 17:01:40|307.4|305.7|307.42|305.72|307.42|305.72|307.39|305.69|6
1740416510000|2025-02-24 17:01:50|307.44|305.74|307.37|305.67|307.46|305.76|307.37|305.67|6
1740416520000|2025-02-24 17:02:00|307.36|305.66|307.19|305.49|307.36|305.66|307.19|305.49|12
1740416530000|2025-02-24 17:02:10|307.18|305.48|307.18|305.48|307.18|305.48|307.18|305.48|1
1740416540000|2025-02-24 17:02:20|307.21|305.51|307.31|305.61|307.33|305.63|307.21|305.51|5
1740416550000|2025-02-24 17:02:30|307.29|305.59|307.44|305.74|307.44|305.74|307.29|305.59|8
1740416560000|2025-02-24 17:02:40|307.45|305.75|307.46|305.76|307.46|305.76|307.42|305.72|5
1740416570000|2025-02-24 17:02:50|307.47|305.77|307.69|305.99|307.69|305.99|307.47|305.77|9
1740416580000|2025-02-24 17:03:00|307.7|306|307.8|306.1|307.8|306.1|307.7|306|10
1740416590000|2025-02-24 17:03:10|307.81|306.11|307.79|306.09|307.82|306.12|307.75|306.05|8
1740416600000|2025-02-24 17:03:20|307.81|306.11|307.77|306.07|307.84|306.14|307.77|306.07|7
1740416610000|2025-02-24 17:03:30|307.76|306.06|307.76|306.06|307.8|306.1|307.75|306.05|9
1740416620000|2025-02-24 17:03:40|307.75|306.05|307.75|306.05|307.76|306.06|307.75|306.05|3
1740416640000|2025-02-24 17:04:00|307.69|305.99|307.69|305.99|307.69|305.99|307.69|305.99|1
1740416650000|2025-02-24 17:04:10|307.71|306.01|307.88|306.18|307.89|306.19|307.71|306.01|16
1740416660000|2025-02-24 17:04:20|307.82|306.12|307.89|306.19|307.89|306.19|307.82|306.12|6
1740416670000|2025-02-24 17:04:30|307.87|306.17|307.85|306.15|307.87|306.17|307.85|306.15|2
1740416680000|2025-02-24 17:04:40|307.82|306.12|307.8|306.1|307.82|306.12|307.8|306.1|4
1740416690000|2025-02-24 17:04:50|307.81|306.11|307.82|306.12|307.83|306.13|307.8|306.1|9
1740416700000|2025-02-24 17:05:00|307.83|306.13|307.85|306.15|307.87|306.17|307.82|306.12|8
1740416710000|2025-02-24 17:05:10|307.83|306.13|307.73|306.03|307.83|306.13|307.73|306.03|4
1740416720000|2025-02-24 17:05:20|307.74|306.04|307.99|306.29|307.99|306.29|307.74|306.04|18
1740416730000|2025-02-24 17:05:30|307.97|306.27|308.03|306.33|308.12|306.42|307.97|306.27|8
1740416740000|2025-02-24 17:05:40|308.02|306.32|307.78|306.08|308.02|306.32|307.78|306.08|13
1740416750000|2025-02-24 17:05:50|307.84|306.14|307.83|306.13|307.87|306.17|307.82|306.12|14
1740416760000|2025-02-24 17:06:00|307.82|306.12|307.76|306.06|307.89|306.19|307.75|306.05|18
1740416770000|2025-02-24 17:06:10|307.77|306.07|307.85|306.15|307.85|306.15|307.74|306.04|13
1740416780000|2025-02-24 17:06:20|307.84|306.14|307.73|306.03|307.84|306.14|307.72|306.02|19
1740416790000|2025-02-24 17:06:30|307.74|306.04|307.84|306.14|307.87|306.17|307.74|306.04|16
1740416800000|2025-02-24 17:06:40|307.83|306.13|307.78|306.08|307.83|306.13|307.78|306.08|6
1740416810000|2025-02-24 17:06:50|307.75|306.05|307.54|305.84|307.75|306.05|307.53|305.83|19
1740416820000|2025-02-24 17:07:00|307.55|305.85|307.23|305.53|307.56|305.86|307.23|305.53|17
1740416830000|2025-02-24 17:07:10|307.17|305.47|307.48|305.78|307.48|305.78|307.15|305.45|19
1740416840000|2025-02-24 17:07:20|307.47|305.77|307.67|305.97|307.67|305.97|307.47|305.77|14
1740416850000|2025-02-24 17:07:30|307.68|305.98|307.69|305.99|307.69|305.99|307.68|305.98|2
1740416860000|2025-02-24 17:07:40|307.7|306|307.72|306.02|307.72|306.02|307.7|306|3
1740416870000|2025-02-24 17:07:50|307.75|306.05|307.81|306.11|307.81|306.11|307.75|306.05|10
1740416880000|2025-02-24 17:08:00|307.82|306.12|307.97|306.27|307.97|306.27|307.82|306.12|5
1740416890000|2025-02-24 17:08:10|307.98|306.28|308.05|306.35|308.05|306.35|307.98|306.28|7
1740416900000|2025-02-24 17:08:20|307.96|306.26|307.97|306.27|307.97|306.27|307.96|306.26|2
1740416910000|2025-02-24 17:08:30|307.98|306.28|307.95|306.25|307.98|306.28|307.95|306.25|4
1740416920000|2025-02-24 17:08:40|307.96|306.26|307.96|306.26|307.96|306.26|307.96|306.26|1
1740416930000|2025-02-24 17:08:50|307.95|306.25|307.95|306.25|307.95|306.25|307.93|306.23|7
1740416940000|2025-02-24 17:09:00|307.93|306.23|307.86|306.16|307.95|306.25|307.83|306.13|10
1740416950000|2025-02-24 17:09:10|307.88|306.18|307.87|306.17|307.91|306.21|307.87|306.17|4
1740416960000|2025-02-24 17:09:20|307.86|306.16|307.85|306.15|307.88|306.18|307.83|306.13|6
1740416970000|2025-02-24 17:09:30|307.84|306.14|307.65|305.95|307.84|306.14|307.64|305.94|15
1740416980000|2025-02-24 17:09:40|307.66|305.96|307.57|305.87|307.67|305.97|307.57|305.87|10
1740416990000|2025-02-24 17:09:50|307.58|305.88|307.73|306.03|307.76|306.06|307.58|305.88|14
1740417000000|2025-02-24 17:10:00|307.76|306.06|307.45|305.75|307.76|306.06|307.45|305.75|15
1740417010000|2025-02-24 17:10:10|307.44|305.74|307.64|305.94|307.64|305.94|307.37|305.67|18
1740417020000|2025-02-24 17:10:20|307.63|305.93|307.49|305.79|307.63|305.93|307.48|305.78|13
1740417030000|2025-02-24 17:10:30|307.47|305.77|307.78|306.08|307.79|306.09|307.47|305.77|17
1740417040000|2025-02-24 17:10:40|307.79|306.09|307.85|306.15|307.87|306.17|307.74|306.04|16
1740417050000|2025-02-24 17:10:50|307.86|306.16|307.94|306.24|307.94|306.24|307.86|306.16|13
1740417060000|2025-02-24 17:11:00|307.93|306.23|307.97|306.27|307.97|306.27|307.88|306.18|9
1740417070000|2025-02-24 17:11:10|307.98|306.28|308.16|306.46|308.16|306.46|307.98|306.28|9
1740417080000|2025-02-24 17:11:20|308.17|306.47|308.17|306.47|308.17|306.47|308.17|306.47|1
1740417090000|2025-02-24 17:11:30|308.18|306.48|308.19|306.49|308.21|306.51|308.18|306.48|8
1740417100000|2025-02-24 17:11:40|308.2|306.5|308.13|306.43|308.2|306.5|308.11|306.41|8
1740417110000|2025-02-24 17:11:50|308.14|306.44|308.14|306.44|308.15|306.45|308.13|306.43|9
1740417120000|2025-02-24 17:12:00|308.15|306.45|308.15|306.45|308.16|306.46|308.15|306.45|3
1740417130000|2025-02-24 17:12:10|308.16|306.46|308.14|306.44|308.18|306.48|308.14|306.44|6
1740417140000|2025-02-24 17:12:20|308.12|306.42|308.11|306.41|308.12|306.42|308.11|306.41|2
1740417150000|2025-02-24 17:12:30|308.12|306.42|308.14|306.44|308.14|306.44|308.12|306.42|2
1740417160000|2025-02-24 17:12:40|308.15|306.45|308.19|306.49|308.19|306.49|308.15|306.45|3
1740417170000|2025-02-24 17:12:50|308.2|306.5|308.27|306.57|308.27|306.57|308.2|306.5|8
1740417180000|2025-02-24 17:13:00|308.28|306.58|308.19|306.49|308.29|306.59|308.19|306.49|5
1740417190000|2025-02-24 17:13:10|308.18|306.48|308.18|306.48|308.19|306.49|308.16|306.46|6
1740417200000|2025-02-24 17:13:20|308.19|306.49|308.2|306.5|308.21|306.51|308.19|306.49|4
1740417210000|2025-02-24 17:13:30|308.21|306.51|308.25|306.55|308.25|306.55|308.21|306.51|5
1740417220000|2025-02-24 17:13:40|308.26|306.56|308.33|306.63|308.33|306.63|308.2|306.5|12
1740417230000|2025-02-24 17:13:50|308.34|306.64|308.31|306.61|308.35|306.65|308.31|306.61|5
1740417240000|2025-02-24 17:14:00|308.32|306.62|308.13|306.43|308.32|306.62|308.13|306.43|13
1740417250000|2025-02-24 17:14:10|308.09|306.39|308.21|306.51|308.24|306.54|308.01|306.31|14
1740417260000|2025-02-24 17:14:20|308.19|306.49|308.12|306.42|308.19|306.49|308.1|306.4|14
1740417270000|2025-02-24 17:14:30|308.11|306.41|308.08|306.38|308.11|306.41|308.05|306.35|11
1740417280000|2025-02-24 17:14:40|308.07|306.37|308.01|306.31|308.07|306.37|307.86|306.16|13
1740417290000|2025-02-24 17:14:50|308.02|306.32|308.22|306.52|308.23|306.53|308.01|306.31|16
1740417300000|2025-02-24 17:15:00|308.21|306.51|308.32|306.62|308.32|306.62|308.18|306.48|25
1740417310000|2025-02-24 17:15:10|308.33|306.63|308.4|306.7|308.4|306.7|308.33|306.63|7
1740417320000|2025-02-24 17:15:20|308.41|306.71|308.54|306.84|308.54|306.84|308.41|306.71|7
1740417330000|2025-02-24 17:15:30|308.55|306.85|308.75|307.05|308.75|307.05|308.55|306.85|5
1740417350000|2025-02-24 17:15:50|308.76|307.06|308.81|307.11|308.81|307.11|308.75|307.05|5
1740417360000|2025-02-24 17:16:00|308.83|307.13|308.84|307.14|308.87|307.17|308.83|307.13|9
1740417370000|2025-02-24 17:16:10|308.85|307.15|308.86|307.16|308.87|307.17|308.85|307.15|8
1740417380000|2025-02-24 17:16:20|308.87|307.17|309.08|307.38|309.08|307.38|308.86|307.16|6
1740417390000|2025-02-24 17:16:30|309.09|307.39|309.16|307.46|309.16|307.46|309.09|307.39|4
1740417400000|2025-02-24 17:16:40|309.17|307.47|309.19|307.49|309.19|307.49|309.17|307.47|2
1740417410000|2025-02-24 17:16:50|309.21|307.51|309.28|307.58|309.33|307.63|309.21|307.51|9
1740417420000|2025-02-24 17:17:00|309.29|307.59|309.28|307.58|309.29|307.59|309.28|307.58|4
1740417430000|2025-02-24 17:17:10|309.29|307.59|309.28|307.58|309.3|307.6|309.28|307.58|10
1740417440000|2025-02-24 17:17:20|309.3|307.6|309.32|307.62|309.36|307.66|309.29|307.59|13
1740417450000|2025-02-24 17:17:30|309.29|307.59|309.59|307.89|309.59|307.89|309.29|307.59|9
1740417460000|2025-02-24 17:17:40|309.61|307.91|309.67|307.97|309.72|308.02|309.61|307.91|11
1740417470000|2025-02-24 17:17:50|309.68|307.98|309.71|308.01|309.71|308.01|309.67|307.97|5
1740417480000|2025-02-24 17:18:00|309.68|307.98|309.89|308.19|309.89|308.19|309.68|307.98|12
1740417500000|2025-02-24 17:18:20|309.85|308.15|309.85|308.15|309.89|308.19|309.73|308.03|14
1740417510000|2025-02-24 17:18:30|309.83|308.13|309.89|308.19|309.89|308.19|309.81|308.11|10
1740417520000|2025-02-24 17:18:40|309.9|308.2|309.87|308.17|309.91|308.21|309.87|308.17|4
1740417530000|2025-02-24 17:18:50|309.86|308.16|309.8|308.1|309.88|308.18|309.78|308.08|14
1740417540000|2025-02-24 17:19:00|309.84|308.14|309.89|308.19|309.89|308.19|309.67|307.97|12
1740417550000|2025-02-24 17:19:10|309.84|308.14|309.85|308.15|309.85|308.15|309.77|308.07|7
1740417560000|2025-02-24 17:19:20|309.86|308.16|309.89|308.19|309.93|308.23|309.86|308.16|7
1740417570000|2025-02-24 17:19:30|309.86|308.16|310.01|308.31|310.09|308.39|309.86|308.16|15
1740417580000|2025-02-24 17:19:40|310.02|308.32|310.07|308.37|310.09|308.39|310.02|308.32|7
1740417590000|2025-02-24 17:19:50|310.06|308.36|310.01|308.31|310.06|308.36|309.98|308.28|9
1740417600000|2025-02-24 17:20:00|310.04|308.34|310.18|308.48|310.18|308.48|309.92|308.22|19
1740417610000|2025-02-24 17:20:10|310.19|308.49|310.3|308.6|310.3|308.6|310.18|308.48|6
1740417620000|2025-02-24 17:20:20|310.35|308.65|310.34|308.64|310.39|308.69|310.33|308.63|14
1740417630000|2025-02-24 17:20:30|310.38|308.68|310.44|308.74|310.44|308.74|310.38|308.68|4
1740417640000|2025-02-24 17:20:40|310.45|308.75|310.81|309.11|310.81|309.11|310.45|308.75|15
1740417670000|2025-02-24 17:21:10|310.8|309.1|310.81|309.11|310.81|309.11|310.52|308.82|23
1740417680000|2025-02-24 17:21:20|310.79|309.09|310.69|308.99|310.81|309.11|310.61|308.91|17
1740417690000|2025-02-24 17:21:30|310.7|309|310.72|309.02|310.78|309.08|310.62|308.92|22
1740417700000|2025-02-24 17:21:40|310.69|308.99|310.56|308.86|310.71|309.01|310.5|308.8|20
1740417710000|2025-02-24 17:21:50|310.57|308.87|310.52|308.82|310.57|308.87|310.44|308.74|17
1740417720000|2025-02-24 17:22:00|310.51|308.81|310.38|308.68|310.53|308.83|310.37|308.67|28
1740417730000|2025-02-24 17:22:10|310.35|308.65|310.28|308.58|310.4|308.7|310.23|308.53|19
1740417740000|2025-02-24 17:22:20|310.29|308.59|310.26|308.56|310.39|308.69|310.26|308.56|24
1740417750000|2025-02-24 17:22:30|310.23|308.53|310.13|308.43|310.24|308.54|310.1|308.4|21
1740417760000|2025-02-24 17:22:40|310.14|308.44|310.19|308.49|310.19|308.49|310.1|308.4|19
1740417770000|2025-02-24 17:22:50|310.2|308.5|310.19|308.49|310.21|308.51|310.18|308.48|16
1740417780000|2025-02-24 17:23:00|310.27|308.57|310.06|308.36|310.27|308.57|310.06|308.36|16
1740417790000|2025-02-24 17:23:10|310.04|308.34|310.02|308.32|310.08|308.38|309.98|308.28|16
1740417800000|2025-02-24 17:23:20|310.03|308.33|309.99|308.29|310.03|308.33|309.94|308.24|11
1740417810000|2025-02-24 17:23:30|310|308.3|309.98|308.28|310.03|308.33|309.96|308.26|11
1740417820000|2025-02-24 17:23:40|309.97|308.27|310.05|308.35|310.05|308.35|309.86|308.16|20
1740417830000|2025-02-24 17:23:50|310.03|308.33|309.96|308.26|310.04|308.34|309.94|308.24|14
1740417840000|2025-02-24 17:24:00|309.95|308.25|309.9|308.2|309.95|308.25|309.89|308.19|13
1740417850000|2025-02-24 17:24:10|309.89|308.19|309.98|308.28|309.98|308.28|309.89|308.19|8
1740417860000|2025-02-24 17:24:20|310.02|308.32|310.09|308.39|310.09|308.39|310.02|308.32|9
1740417870000|2025-02-24 17:24:30|310.14|308.44|310.2|308.5|310.21|308.51|310.14|308.44|7
1740417880000|2025-02-24 17:24:40|310.19|308.49|310.14|308.44|310.19|308.49|310.05|308.35|14
1740417890000|2025-02-24 17:24:50|310.13|308.43|310.18|308.48|310.18|308.48|310.11|308.41|13
1740417900000|2025-02-24 17:25:00|310.17|308.47|310.04|308.34|310.19|308.49|310.03|308.33|18
1740417910000|2025-02-24 17:25:10|310.03|308.33|309.92|308.22|310.05|308.35|309.91|308.21|22
1740417920000|2025-02-24 17:25:20|309.93|308.23|309.86|308.16|309.95|308.25|309.84|308.14|17
1740417930000|2025-02-24 17:25:30|309.87|308.17|309.91|308.21|310.03|308.33|309.87|308.17|20
1740417940000|2025-02-24 17:25:40|309.9|308.2|309.94|308.24|309.94|308.24|309.85|308.15|14
1740417950000|2025-02-24 17:25:50|310|308.3|310.24|308.54|310.27|308.57|309.98|308.28|20
1740417960000|2025-02-24 17:26:00|310.26|308.56|310.37|308.67|310.4|308.7|310.26|308.56|16
1740417970000|2025-02-24 17:26:10|310.39|308.69|310.49|308.79|310.49|308.79|310.39|308.69|11
1740417980000|2025-02-24 17:26:20|310.4|308.7|310.5|308.8|310.52|308.82|310.4|308.7|13
1740417990000|2025-02-24 17:26:30|310.51|308.81|310.41|308.71|310.52|308.82|310.39|308.69|15
1740418000000|2025-02-24 17:26:40|310.42|308.72|310.45|308.75|310.46|308.76|310.42|308.72|5
1740418010000|2025-02-24 17:26:50|310.47|308.77|310.43|308.73|310.47|308.77|310.4|308.7|12
1740418020000|2025-02-24 17:27:00|310.44|308.74|310.38|308.68|310.44|308.74|310.34|308.64|18
1740418030000|2025-02-24 17:27:10|310.39|308.69|310.27|308.57|310.39|308.69|310.22|308.52|17
1740418040000|2025-02-24 17:27:20|310.26|308.56|310.27|308.57|310.3|308.6|310.26|308.56|5
1740418050000|2025-02-24 17:27:30|310.28|308.58|310.29|308.59|310.29|308.59|310.28|308.58|2
1740418060000|2025-02-24 17:27:40|310.3|308.6|310.3|308.6|310.3|308.6|310.3|308.6|1
1740418070000|2025-02-24 17:27:50|310.31|308.61|310.29|308.59|310.31|308.61|310.28|308.58|3
1740418080000|2025-02-24 17:28:00|310.24|308.54|310.26|308.56|310.26|308.56|310.24|308.54|3
1740418090000|2025-02-24 17:28:10|310.31|308.61|310.45|308.75|310.45|308.75|310.31|308.61|4
1740418100000|2025-02-24 17:28:20|310.42|308.72|310.39|308.69|310.42|308.72|310.38|308.68|3
1740418110000|2025-02-24 17:28:30|310.38|308.68|310.38|308.68|310.39|308.69|310.38|308.68|3
1740418120000|2025-02-24 17:28:40|310.34|308.64|310.07|308.37|310.34|308.64|309.97|308.27|18
1740418130000|2025-02-24 17:28:50|310.11|308.41|310.15|308.45|310.15|308.45|310.11|308.41|5
1740418140000|2025-02-24 17:29:00|310.14|308.44|310.15|308.45|310.16|308.46|310.12|308.42|11
1740418150000|2025-02-24 17:29:10|310.14|308.44|310.13|308.43|310.14|308.44|310.11|308.41|8
1740418160000|2025-02-24 17:29:20|310.12|308.42|310.12|308.42|310.14|308.44|310.11|308.41|8
1740418170000|2025-02-24 17:29:30|310.11|308.41|310.13|308.43|310.13|308.43|310.03|308.33|16
1740418180000|2025-02-24 17:29:40|310.14|308.44|310.22|308.52|310.22|308.52|310.13|308.43|10
1740418190000|2025-02-24 17:29:50|310.21|308.51|310.18|308.48|310.22|308.52|310.16|308.46|7
1740418200000|2025-02-24 17:30:00|310.19|308.49|310.23|308.53|310.24|308.54|310.13|308.43|23
1740418210000|2025-02-24 17:30:10|310.24|308.54|310.28|308.58|310.28|308.58|310.21|308.51|10
1740418220000|2025-02-24 17:30:20|310.27|308.57|310.3|308.6|310.3|308.6|310.17|308.47|12
1740418230000|2025-02-24 17:30:30|310.31|308.61|310.46|308.76|310.46|308.76|310.31|308.61|9
1740418240000|2025-02-24 17:30:40|310.47|308.77|310.56|308.86|310.56|308.86|310.47|308.77|3
1740418250000|2025-02-24 17:30:50|310.57|308.87|310.75|309.05|310.75|309.05|310.57|308.87|13
1740418260000|2025-02-24 17:31:00|310.76|309.06|310.76|309.06|310.8|309.1|310.76|309.06|9
1740418270000|2025-02-24 17:31:10|310.77|309.07|310.64|308.94|310.77|309.07|310.63|308.93|15
1740418280000|2025-02-24 17:31:20|310.65|308.95|310.57|308.87|310.7|309|310.55|308.85|14
1740418290000|2025-02-24 17:31:30|310.58|308.88|310.57|308.87|310.63|308.93|310.53|308.83|15
1740418300000|2025-02-24 17:31:40|310.58|308.88|310.71|309.01|310.71|309.01|310.57|308.87|15
1740418310000|2025-02-24 17:31:50|310.76|309.06|310.89|309.19|310.89|309.19|310.75|309.05|15
1740418320000|2025-02-24 17:32:00|310.88|309.18|310.96|309.26|310.96|309.26|310.76|309.06|16
1740418330000|2025-02-24 17:32:10|310.98|309.28|311.03|309.33|311.03|309.33|310.94|309.24|11
1740418340000|2025-02-24 17:32:20|311.04|309.34|311.24|309.54|311.24|309.54|311.04|309.34|11
1740418350000|2025-02-24 17:32:30|311.25|309.55|311.26|309.56|311.26|309.56|311.22|309.52|10
1740418360000|2025-02-24 17:32:40|311.27|309.57|311.21|309.51|311.28|309.58|311.18|309.48|9
1740418370000|2025-02-24 17:32:50|311.22|309.52|311.28|309.58|311.28|309.58|311.22|309.52|7
1740418380000|2025-02-24 17:33:00|311.23|309.53|311.24|309.54|311.24|309.54|311.21|309.51|5
1740418390000|2025-02-24 17:33:10|311.23|309.53|311.17|309.47|311.24|309.54|311.17|309.47|7
1740418400000|2025-02-24 17:33:20|311.18|309.48|311.2|309.5|311.22|309.52|311.18|309.48|9
1740418410000|2025-02-24 17:33:30|311.19|309.49|311.14|309.44|311.2|309.5|311.14|309.44|8
1740418420000|2025-02-24 17:33:40|311.15|309.45|311.22|309.52|311.22|309.52|311.14|309.44|10
1740418430000|2025-02-24 17:33:50|311.23|309.53|311.2|309.5|311.25|309.55|311.2|309.5|5
1740418440000|2025-02-24 17:34:00|311.18|309.48|311.1|309.4|311.18|309.48|311.09|309.39|5
1740418450000|2025-02-24 17:34:10|311.12|309.42|311.2|309.5|311.21|309.51|311.12|309.42|13
1740418460000|2025-02-24 17:34:20|311.21|309.51|311.21|309.51|311.21|309.51|311.2|309.5|5
1740418470000|2025-02-24 17:34:30|311.2|309.5|311.13|309.43|311.2|309.5|311.12|309.42|9
1740418480000|2025-02-24 17:34:40|311.12|309.42|311.07|309.37|311.12|309.42|311.07|309.37|5
1740418490000|2025-02-24 17:34:50|311.06|309.36|311.13|309.43|311.13|309.43|311.06|309.36|9
1740418500000|2025-02-24 17:35:00|311.09|309.39|311.07|309.37|311.09|309.39|311.05|309.35|7
1740418510000|2025-02-24 17:35:10|311.06|309.36|311.19|309.49|311.19|309.49|311.06|309.36|15
1740418520000|2025-02-24 17:35:20|311.17|309.47|311.16|309.46|311.17|309.47|311.09|309.39|18
1740418530000|2025-02-24 17:35:30|311.17|309.47|311.2|309.5|311.21|309.51|311.17|309.47|6
1740418540000|2025-02-24 17:35:40|311.19|309.49|311.13|309.43|311.19|309.49|311.12|309.42|5
1740418550000|2025-02-24 17:35:50|311.11|309.41|311.07|309.37|311.11|309.41|311.05|309.35|8
1740418560000|2025-02-24 17:36:00|311.09|309.39|311.05|309.35|311.12|309.42|311.04|309.34|14
1740418570000|2025-02-24 17:36:10|311.06|309.36|311.2|309.5|311.21|309.51|311.06|309.36|16
1740418580000|2025-02-24 17:36:20|311.21|309.51|311.13|309.43|311.21|309.51|311.13|309.43|4
1740418590000|2025-02-24 17:36:30|311.14|309.44|311.21|309.51|311.21|309.51|311.14|309.44|9
1740418600000|2025-02-24 17:36:40|311.22|309.52|311.19|309.49|311.22|309.52|311.17|309.47|13
1740418610000|2025-02-24 17:36:50|311.2|309.5|311.21|309.51|311.21|309.51|311.15|309.45|11
1740418620000|2025-02-24 17:37:00|311.2|309.5|311.2|309.5|311.2|309.5|311.13|309.43|16
1740418630000|2025-02-24 17:37:10|311.21|309.51|311.01|309.31|311.21|309.51|311.01|309.31|11
1740418640000|2025-02-24 17:37:20|311.02|309.32|311.02|309.32|311.03|309.33|311.01|309.31|5
1740418650000|2025-02-24 17:37:30|311.01|309.31|311.14|309.44|311.14|309.44|311.01|309.31|11
1740418660000|2025-02-24 17:37:40|311.15|309.45|310.92|309.22|311.15|309.45|310.92|309.22|10
1740418670000|2025-02-24 17:37:50|310.91|309.21|310.93|309.23|310.93|309.23|310.91|309.21|4
1740418680000|2025-02-24 17:38:00|310.92|309.22|310.93|309.23|310.94|309.24|310.85|309.15|9
1740418690000|2025-02-24 17:38:10|310.94|309.24|311|309.3|311.03|309.33|310.93|309.23|21
1740418700000|2025-02-24 17:38:20|311.01|309.31|311.02|309.32|311.04|309.34|310.99|309.29|8
1740418710000|2025-02-24 17:38:30|311.03|309.33|311.07|309.37|311.07|309.37|311.03|309.33|19
1740418720000|2025-02-24 17:38:40|311.12|309.42|311.14|309.44|311.15|309.45|311.12|309.42|4
1740418730000|2025-02-24 17:38:50|311.13|309.43|311.16|309.46|311.16|309.46|311.12|309.42|5
1740418740000|2025-02-24 17:39:00|311.14|309.44|311.15|309.45|311.16|309.46|311.12|309.42|13
1740418750000|2025-02-24 17:39:10|311.16|309.46|311.22|309.52|311.22|309.52|311.16|309.46|7
1740418760000|2025-02-24 17:39:20|311.23|309.53|311.46|309.76|311.46|309.76|311.23|309.53|9
1740418770000|2025-02-24 17:39:30|311.47|309.77|311.5|309.8|311.5|309.8|311.47|309.77|4
1740418790000|2025-02-24 17:39:50|311.47|309.77|311.5|309.8|311.5|309.8|311.47|309.77|6
1740418800000|2025-02-24 17:40:00|311.48|309.78|311.5|309.8|311.5|309.8|311.48|309.78|3
1740418810000|2025-02-24 17:40:10|311.51|309.81|311.49|309.79|311.54|309.84|311.48|309.78|9
1740418820000|2025-02-24 17:40:20|311.5|309.8|311.49|309.79|311.51|309.81|311.46|309.76|6
1740418830000|2025-02-24 17:40:30|311.46|309.76|311.46|309.76|311.46|309.76|311.44|309.74|4
1740418840000|2025-02-24 17:40:40|311.45|309.75|311.46|309.76|311.46|309.76|311.43|309.73|7
1740418870000|2025-02-24 17:41:10|311.48|309.78|311.54|309.84|311.54|309.84|311.46|309.76|16
1740418880000|2025-02-24 17:41:20|311.55|309.85|311.53|309.83|311.55|309.85|311.52|309.82|4
1740418890000|2025-02-24 17:41:30|311.54|309.84|311.68|309.98|311.68|309.98|311.54|309.84|9
1740418900000|2025-02-24 17:41:40|311.69|309.99|311.67|309.97|311.71|310.01|311.67|309.97|4
1740418910000|2025-02-24 17:41:50|311.68|309.98|311.7|310|311.7|310|311.68|309.98|3
1740418920000|2025-02-24 17:42:00|311.72|310.02|311.82|310.12|311.82|310.12|311.72|310.02|5
1740418930000|2025-02-24 17:42:10|311.83|310.13|311.73|310.03|311.83|310.13|311.72|310.02|7
1740418940000|2025-02-24 17:42:20|311.74|310.04|311.75|310.05|311.75|310.05|311.73|310.03|7
1740418950000|2025-02-24 17:42:30|311.76|310.06|311.82|310.12|311.82|310.12|311.76|310.06|7
1740418960000|2025-02-24 17:42:40|311.83|310.13|311.83|310.13|311.83|310.13|311.83|310.13|1
1740418970000|2025-02-24 17:42:50|311.84|310.14|311.83|310.13|311.84|310.14|311.8|310.1|7
1740418980000|2025-02-24 17:43:00|311.84|310.14|311.84|310.14|311.84|310.14|311.83|310.13|5
1740418990000|2025-02-24 17:43:10|311.82|310.12|311.83|310.13|311.83|310.13|311.82|310.12|2
1740419000000|2025-02-24 17:43:20|311.84|310.14|312.08|310.38|312.09|310.39|311.84|310.14|9
1740419010000|2025-02-24 17:43:30|312.09|310.39|312.18|310.48|312.18|310.48|312.09|310.39|8
1740419020000|2025-02-24 17:43:40|312.19|310.49|312.25|310.55|312.25|310.55|312.19|310.49|7
1740419030000|2025-02-24 17:43:50|312.26|310.56|312.31|310.61|312.31|310.61|312.26|310.56|6
1740419040000|2025-02-24 17:44:00|312.34|310.64|312.53|310.83|312.55|310.85|312.34|310.64|11
1740419050000|2025-02-24 17:44:10|312.54|310.84|312.53|310.83|312.54|310.84|312.51|310.81|7
1740419060000|2025-02-24 17:44:20|312.54|310.84|312.53|310.83|312.55|310.85|312.52|310.82|8
1740419070000|2025-02-24 17:44:30|312.51|310.81|312.54|310.84|312.54|310.84|312.48|310.78|12
1740419080000|2025-02-24 17:44:40|312.55|310.85|312.58|310.88|312.58|310.88|312.55|310.85|4
1740419090000|2025-02-24 17:44:50|312.59|310.89|312.59|310.89|312.59|310.89|312.59|310.89|1
1740419100000|2025-02-24 17:45:00|312.57|310.87|312.75|311.05|312.75|311.05|312.57|310.87|9
1740419110000|2025-02-24 17:45:10|312.72|311.02|312.72|311.02|312.72|311.02|312.71|311.01|3
1740419120000|2025-02-24 17:45:20|312.73|311.03|312.93|311.23|312.93|311.23|312.72|311.02|11
1740419130000|2025-02-24 17:45:30|312.94|311.24|313.09|311.39|313.09|311.39|312.94|311.24|9
1740419140000|2025-02-24 17:45:40|313.1|311.4|313.06|311.36|313.1|311.4|313.06|311.36|7
1740419150000|2025-02-24 17:45:50|313.07|311.37|313.08|311.38|313.08|311.38|313.07|311.37|2
1740419160000|2025-02-24 17:46:00|313.05|311.35|312.74|311.04|313.07|311.37|312.74|311.04|16
1740419170000|2025-02-24 17:46:10|312.73|311.03|312.55|310.85|312.73|311.03|312.54|310.84|15
1740419180000|2025-02-24 17:46:20|312.54|310.84|312.58|310.88|312.61|310.91|312.54|310.84|8
1740419190000|2025-02-24 17:46:30|312.55|310.85|312.56|310.86|312.59|310.89|312.55|310.85|12
1740419200000|2025-02-24 17:46:40|312.54|310.84|312.21|310.51|312.54|310.84|312.21|310.51|10
1740419210000|2025-02-24 17:46:50|312.22|310.52|312.41|310.71|312.41|310.71|312.21|310.51|13
1740419220000|2025-02-24 17:47:00|312.4|310.7|312.24|310.54|312.4|310.7|312.24|310.54|19
1740419230000|2025-02-24 17:47:10|312.23|310.53|312.07|310.37|312.23|310.53|312.04|310.34|18
1740419240000|2025-02-24 17:47:20|312.06|310.36|312.14|310.44|312.14|310.44|312|310.3|13
1740419250000|2025-02-24 17:47:30|312.12|310.42|311.96|310.26|312.16|310.46|311.93|310.23|20
1740419260000|2025-02-24 17:47:40|311.95|310.25|311.98|310.28|311.98|310.28|311.93|310.23|8
1740419270000|2025-02-24 17:47:50|311.99|310.29|312.01|310.31|312.03|310.33|311.94|310.24|14
1740419280000|2025-02-24 17:48:00|312.02|310.32|312.11|310.41|312.11|310.41|311.98|310.28|12
1740419290000|2025-02-24 17:48:10|312.12|310.42|312.31|310.61|312.31|310.61|312.12|310.42|15
1740419300000|2025-02-24 17:48:20|312.3|310.6|312.34|310.64|312.39|310.69|312.3|310.6|11
1740419310000|2025-02-24 17:48:30|312.32|310.62|312.3|310.6|312.32|310.62|312.25|310.55|6
1740419320000|2025-02-24 17:48:40|312.29|310.59|312.17|310.47|312.29|310.59|312.15|310.45|10
1740419330000|2025-02-24 17:48:50|312.14|310.44|312.14|310.44|312.14|310.44|312.13|310.43|3
1740419340000|2025-02-24 17:49:00|312.12|310.42|312.12|310.42|312.14|310.44|312.04|310.34|14
1740419350000|2025-02-24 17:49:10|312.13|310.43|312.32|310.62|312.32|310.62|312.12|310.42|14
1740419360000|2025-02-24 17:49:20|312.3|310.6|312.33|310.63|312.34|310.64|312.3|310.6|6
1740419370000|2025-02-24 17:49:30|312.36|310.66|312.23|310.53|312.36|310.66|312.22|310.52|9
1740419380000|2025-02-24 17:49:40|312.22|310.52|312.06|310.36|312.22|310.52|312.05|310.35|7
1740419400000|2025-02-24 17:50:00|312.05|310.35|311.97|310.27|312.05|310.35|311.94|310.24|12
1740419410000|2025-02-24 17:50:10|311.96|310.26|312.04|310.34|312.04|310.34|311.94|310.24|9
1740419420000|2025-02-24 17:50:20|312.05|310.35|312.04|310.34|312.05|310.35|312.04|310.34|8
1740419430000|2025-02-24 17:50:30|312.03|310.33|311.92|310.22|312.03|310.33|311.92|310.22|7
1740419440000|2025-02-24 17:50:40|311.93|310.23|311.93|310.23|311.95|310.25|311.92|310.22|10
1740419450000|2025-02-24 17:50:50|311.94|310.24|311.86|310.16|311.96|310.26|311.85|310.15|12
1740419460000|2025-02-24 17:51:00|311.87|310.17|311.64|309.94|311.87|310.17|311.64|309.94|17
1740419470000|2025-02-24 17:51:10|311.65|309.95|311.74|310.04|311.74|310.04|311.63|309.93|15
1740419480000|2025-02-24 17:51:20|311.76|310.06|311.92|310.22|311.93|310.23|311.76|310.06|13
1740419490000|2025-02-24 17:51:30|311.93|310.23|311.76|310.06|311.93|310.23|311.76|310.06|14
1740419500000|2025-02-24 17:51:40|311.73|310.03|311.76|310.06|311.76|310.06|311.67|309.97|13
1740419510000|2025-02-24 17:51:50|311.73|310.03|311.76|310.06|311.76|310.06|311.71|310.01|13
1740419520000|2025-02-24 17:52:00|311.75|310.05|311.65|309.95|311.75|310.05|311.52|309.82|25
1740419530000|2025-02-24 17:52:10|311.66|309.96|311.48|309.78|311.66|309.96|311.48|309.78|10
1740419540000|2025-02-24 17:52:20|311.49|309.79|311.65|309.95|311.66|309.96|311.49|309.79|18
1740419550000|2025-02-24 17:52:30|311.64|309.94|311.49|309.79|311.65|309.95|311.49|309.79|13
1740419560000|2025-02-24 17:52:40|311.5|309.8|311.55|309.85|311.57|309.87|311.5|309.8|7
1740419570000|2025-02-24 17:52:50|311.56|309.86|311.52|309.82|311.56|309.86|311.52|309.82|7
1740419580000|2025-02-24 17:53:00|311.51|309.81|311.15|309.45|311.51|309.81|311.15|309.45|25
1740419590000|2025-02-24 17:53:10|311.16|309.46|311.16|309.46|311.23|309.53|311.13|309.43|24
1740419600000|2025-02-24 17:53:20|311.17|309.47|311.13|309.43|311.17|309.47|311.13|309.43|5
1740419610000|2025-02-24 17:53:30|311.12|309.42|311.05|309.35|311.12|309.42|311.04|309.34|12
1740419620000|2025-02-24 17:53:40|311.04|309.34|310.99|309.29|311.04|309.34|310.94|309.24|19
1740419630000|2025-02-24 17:53:50|310.98|309.28|311|309.3|311|309.3|310.95|309.25|9
1740419640000|2025-02-24 17:54:00|310.98|309.28|311.08|309.38|311.14|309.44|310.98|309.28|14
1740419650000|2025-02-24 17:54:10|311.06|309.36|310.96|309.26|311.06|309.36|310.95|309.25|11
1740419660000|2025-02-24 17:54:20|310.95|309.25|310.94|309.24|310.97|309.27|310.93|309.23|14
1740419670000|2025-02-24 17:54:30|310.93|309.23|310.92|309.22|310.93|309.23|310.85|309.15|20
1740419680000|2025-02-24 17:54:40|310.91|309.21|310.88|309.18|310.92|309.22|310.88|309.18|8
1740419690000|2025-02-24 17:54:50|310.9|309.2|310.94|309.24|310.94|309.24|310.89|309.19|6
1740419700000|2025-02-24 17:55:00|310.93|309.23|310.92|309.22|310.94|309.24|310.91|309.21|12
1740419710000|2025-02-24 17:55:10|310.9|309.2|310.84|309.14|310.9|309.2|310.83|309.13|7
1740419720000|2025-02-24 17:55:20|310.83|309.13|310.83|309.13|310.85|309.15|310.75|309.05|12
1740419730000|2025-02-24 17:55:30|310.82|309.12|310.91|309.21|310.95|309.25|310.82|309.12|18
1740419740000|2025-02-24 17:55:40|310.9|309.2|310.76|309.06|310.9|309.2|310.75|309.05|13
1740419750000|2025-02-24 17:55:50|310.75|309.05|310.68|308.98|310.76|309.06|310.61|308.91|17
1740419760000|2025-02-24 17:56:00|310.67|308.97|310.71|309.01|310.71|309.01|310.64|308.94|14
1740419770000|2025-02-24 17:56:10|310.72|309.02|310.74|309.04|310.74|309.04|310.71|309.01|6
1740419780000|2025-02-24 17:56:20|310.75|309.05|310.81|309.11|310.81|309.11|310.75|309.05|3
1740419790000|2025-02-24 17:56:30|310.78|309.08|310.85|309.15|310.86|309.16|310.78|309.08|15
1740419800000|2025-02-24 17:56:40|310.84|309.14|310.9|309.2|310.9|309.2|310.84|309.14|7
1740419810000|2025-02-24 17:56:50|310.89|309.19|310.86|309.16|310.89|309.19|310.77|309.07|21
1740419820000|2025-02-24 17:57:00|310.87|309.17|310.81|309.11|310.88|309.18|310.76|309.06|18
1740419830000|2025-02-24 17:57:10|310.8|309.1|310.56|308.86|310.8|309.1|310.56|308.86|15
1740419840000|2025-02-24 17:57:20|310.57|308.87|310.64|308.94|310.64|308.94|310.56|308.86|13
1740419850000|2025-02-24 17:57:30|310.58|308.88|310.46|308.76|310.58|308.88|310.45|308.75|14
1740419860000|2025-02-24 17:57:40|310.47|308.77|310.57|308.87|310.61|308.91|310.47|308.77|20
1740419870000|2025-02-24 17:57:50|310.56|308.86|310.64|308.94|310.64|308.94|310.56|308.86|11
1740419880000|2025-02-24 17:58:00|310.63|308.93|310.54|308.84|310.64|308.94|310.53|308.83|9
1740419890000|2025-02-24 17:58:10|310.53|308.83|310.69|308.99|310.69|308.99|310.52|308.82|11
1740419900000|2025-02-24 17:58:20|310.71|309.01|310.86|309.16|310.86|309.16|310.71|309.01|6
1740419910000|2025-02-24 17:58:30|310.87|309.17|310.89|309.19|310.89|309.19|310.87|309.17|3
1740419920000|2025-02-24 17:58:40|310.88|309.18|310.87|309.17|310.88|309.18|310.86|309.16|3
1740419930000|2025-02-24 17:58:50|310.88|309.18|310.95|309.25|310.96|309.26|310.88|309.18|5
1740419940000|2025-02-24 17:59:00|310.94|309.24|310.89|309.19|310.94|309.24|310.89|309.19|4
1740419950000|2025-02-24 17:59:10|310.88|309.18|310.8|309.1|310.88|309.18|310.8|309.1|7
1740419960000|2025-02-24 17:59:20|310.75|309.05|310.77|309.07|310.77|309.07|310.75|309.05|5
1740419970000|2025-02-24 17:59:30|310.78|309.08|310.8|309.1|310.8|309.1|310.77|309.07|3
1740419980000|2025-02-24 17:59:40|310.81|309.11|310.82|309.12|310.84|309.14|310.81|309.11|8
1740419990000|2025-02-24 17:59:50|310.83|309.13|310.82|309.12|310.83|309.13|310.8|309.1|7
1740420000000|2025-02-24 18:00:00|310.83|309.13|310.71|309.01|310.87|309.17|310.71|309.01|12
1740420010000|2025-02-24 18:00:10|310.73|309.03|310.51|308.81|310.75|309.05|310.51|308.81|24
1740420020000|2025-02-24 18:00:20|310.47|308.77|310.58|308.88|310.59|308.89|310.45|308.75|12
1740420030000|2025-02-24 18:00:30|310.59|308.89|310.48|308.78|310.59|308.89|310.46|308.76|8
1740420040000|2025-02-24 18:00:40|310.49|308.79|310.46|308.76|310.49|308.79|310.46|308.76|9
1740420050000|2025-02-24 18:00:50|310.48|308.78|310.46|308.76|310.49|308.79|310.46|308.76|5
1740420060000|2025-02-24 18:01:00|310.48|308.78|310.51|308.81|310.51|308.81|310.48|308.78|4
1740420070000|2025-02-24 18:01:10|310.52|308.82|310.79|309.09|310.79|309.09|310.51|308.81|9
1740420080000|2025-02-24 18:01:20|310.78|309.08|310.86|309.16|310.86|309.16|310.78|309.08|9
1740420090000|2025-02-24 18:01:30|310.87|309.17|310.85|309.15|310.87|309.17|310.83|309.13|7
1740420100000|2025-02-24 18:01:40|310.84|309.14|310.85|309.15|310.85|309.15|310.84|309.14|6
1740420110000|2025-02-24 18:01:50|310.84|309.14|310.9|309.2|310.9|309.2|310.82|309.12|7
1740420120000|2025-02-24 18:02:00|310.91|309.21|311.01|309.31|311.01|309.31|310.91|309.21|6
1740420130000|2025-02-24 18:02:10|311.02|309.32|311.16|309.46|311.16|309.46|311.02|309.32|7
1740420140000|2025-02-24 18:02:20|311.17|309.47|311.22|309.52|311.22|309.52|311.17|309.47|6
1740420150000|2025-02-24 18:02:30|311.23|309.53|311.35|309.65|311.35|309.65|311.23|309.53|13
1740420160000|2025-02-24 18:02:40|311.36|309.66|311.32|309.62|311.36|309.66|311.28|309.58|9
1740420170000|2025-02-24 18:02:50|311.31|309.61|311.3|309.6|311.31|309.61|311.28|309.58|4
1740420180000|2025-02-24 18:03:00|311.27|309.57|311|309.3|311.31|309.61|311|309.3|16
1740420190000|2025-02-24 18:03:10|310.98|309.28|311.03|309.33|311.04|309.34|310.98|309.28|12
1740420200000|2025-02-24 18:03:20|311|309.3|310.94|309.24|311.02|309.32|310.9|309.2|15
1740420210000|2025-02-24 18:03:30|310.95|309.25|310.82|309.12|310.96|309.26|310.8|309.1|12
1740420220000|2025-02-24 18:03:40|310.83|309.13|310.83|309.13|310.85|309.15|310.81|309.11|13
1740420230000|2025-02-24 18:03:50|310.87|309.17|310.9|309.2|310.94|309.24|310.87|309.17|12
1740420240000|2025-02-24 18:04:00|310.91|309.21|310.93|309.23|311.01|309.31|310.91|309.21|14
1740420250000|2025-02-24 18:04:10|310.92|309.22|310.85|309.15|310.92|309.22|310.81|309.11|12
1740420260000|2025-02-24 18:04:20|310.84|309.14|310.85|309.15|310.85|309.15|310.81|309.11|16
1740420270000|2025-02-24 18:04:30|310.84|309.14|310.85|309.15|310.87|309.17|310.84|309.14|8
1740420280000|2025-02-24 18:04:40|310.86|309.16|311.01|309.31|311.01|309.31|310.85|309.15|15
1740420290000|2025-02-24 18:04:50|311.02|309.32|311.01|309.31|311.02|309.32|311|309.3|4
1740420300000|2025-02-24 18:05:00|311.02|309.32|311|309.3|311.16|309.46|311|309.3|19
1740420310000|2025-02-24 18:05:10|311.01|309.31|311.07|309.37|311.07|309.37|310.99|309.29|15
1740420320000|2025-02-24 18:05:20|311.08|309.38|310.95|309.25|311.08|309.38|310.94|309.24|9
1740420330000|2025-02-24 18:05:30|310.94|309.24|311.04|309.34|311.04|309.34|310.92|309.22|17
1740420340000|2025-02-24 18:05:40|311.06|309.36|311.14|309.44|311.14|309.44|311.06|309.36|5
1740420350000|2025-02-24 18:05:50|311.13|309.43|311.2|309.5|311.2|309.5|311.12|309.42|13
1740420360000|2025-02-24 18:06:00|311.21|309.51|311.11|309.41|311.21|309.51|311.11|309.41|8
1740420370000|2025-02-24 18:06:10|311.12|309.42|311.11|309.41|311.12|309.42|311.06|309.36|8
1740420380000|2025-02-24 18:06:20|311.12|309.42|311.12|309.42|311.19|309.49|311.11|309.41|12
1740420390000|2025-02-24 18:06:30|311.13|309.43|311.1|309.4|311.17|309.47|311.1|309.4|11
1740420400000|2025-02-24 18:06:40|311.05|309.35|310.76|309.06|311.05|309.35|310.76|309.06|12
1740420410000|2025-02-24 18:06:50|310.77|309.07|310.74|309.04|310.77|309.07|310.71|309.01|7
1740420420000|2025-02-24 18:07:00|310.73|309.03|310.8|309.1|310.8|309.1|310.67|308.97|19
1740420430000|2025-02-24 18:07:10|310.78|309.08|310.93|309.23|310.93|309.23|310.78|309.08|7
1740420440000|2025-02-24 18:07:20|310.92|309.22|311.03|309.33|311.03|309.33|310.92|309.22|11
1740420450000|2025-02-24 18:07:30|311.11|309.41|311.18|309.48|311.18|309.48|311.11|309.41|9
1740420460000|2025-02-24 18:07:40|311.19|309.49|311.22|309.52|311.22|309.52|311.19|309.49|4
1740420480000|2025-02-24 18:08:00|311.27|309.57|311.33|309.63|311.33|309.63|311.27|309.57|9
1740420490000|2025-02-24 18:08:10|311.34|309.64|311.34|309.64|311.34|309.64|311.33|309.63|3
1740420500000|2025-02-24 18:08:20|311.33|309.63|311.28|309.58|311.33|309.63|311.28|309.58|7
1740420510000|2025-02-24 18:08:30|311.26|309.56|311.31|309.61|311.31|309.61|311.26|309.56|6
1740420520000|2025-02-24 18:08:40|311.32|309.62|311.32|309.62|311.34|309.64|311.31|309.61|5
1740420530000|2025-02-24 18:08:50|311.33|309.63|311.35|309.65|311.35|309.65|311.33|309.63|3
1740420540000|2025-02-24 18:09:00|311.36|309.66|311.44|309.74|311.45|309.75|311.36|309.66|10
1740420550000|2025-02-24 18:09:10|311.45|309.75|311.39|309.69|311.45|309.75|311.39|309.69|4
1740420560000|2025-02-24 18:09:20|311.4|309.7|311.43|309.73|311.43|309.73|311.4|309.7|4
1740420570000|2025-02-24 18:09:30|311.44|309.74|311.48|309.78|311.48|309.78|311.44|309.74|5
1740420580000|2025-02-24 18:09:40|311.49|309.79|311.44|309.74|311.49|309.79|311.42|309.72|6
1740420590000|2025-02-24 18:09:50|311.45|309.75|311.47|309.77|311.47|309.77|311.45|309.75|3
1740420600000|2025-02-24 18:10:00|311.48|309.78|311.5|309.8|311.5|309.8|311.47|309.77|6
1740420610000|2025-02-24 18:10:10|311.56|309.86|311.41|309.71|311.57|309.87|311.41|309.71|13
1740420620000|2025-02-24 18:10:20|311.42|309.72|311.51|309.81|311.53|309.83|311.42|309.72|11
1740420630000|2025-02-24 18:10:30|311.52|309.82|311.54|309.84|311.56|309.86|311.52|309.82|7
1740420640000|2025-02-24 18:10:40|311.51|309.81|311.51|309.81|311.51|309.81|311.51|309.81|1
1740420650000|2025-02-24 18:10:50|311.52|309.82|311.55|309.85|311.55|309.85|311.51|309.81|9
1740420660000|2025-02-24 18:11:00|311.56|309.86|311.51|309.81|311.6|309.9|311.51|309.81|11
1740420670000|2025-02-24 18:11:10|311.52|309.82|311.57|309.87|311.57|309.87|311.52|309.82|6
1740420680000|2025-02-24 18:11:20|311.58|309.88|311.54|309.84|311.59|309.89|311.53|309.83|5
1740420690000|2025-02-24 18:11:30|311.53|309.83|311.43|309.73|311.53|309.83|311.43|309.73|5
1740420700000|2025-02-24 18:11:40|311.41|309.71|311.41|309.71|311.41|309.71|311.32|309.62|8
1740420710000|2025-02-24 18:11:50|311.38|309.68|311.32|309.62|311.41|309.71|311.31|309.61|8
1740420720000|2025-02-24 18:12:00|311.33|309.63|311.25|309.55|311.34|309.64|311.24|309.54|13
1740420730000|2025-02-24 18:12:10|311.24|309.54|311.24|309.54|311.24|309.54|311.24|309.54|1
1740420740000|2025-02-24 18:12:20|311.25|309.55|311.24|309.54|311.28|309.58|311.24|309.54|6
1740420750000|2025-02-24 18:12:30|311.25|309.55|311.18|309.48|311.25|309.55|311.16|309.46|9
1740420760000|2025-02-24 18:12:40|311.19|309.49|311.2|309.5|311.2|309.5|311.17|309.47|8
1740420770000|2025-02-24 18:12:50|311.22|309.52|311.21|309.51|311.22|309.52|311.21|309.51|2
1740420780000|2025-02-24 18:13:00|311.19|309.49|311.21|309.51|311.21|309.51|311.19|309.49|5
1740420790000|2025-02-24 18:13:10|311.22|309.52|311.22|309.52|311.23|309.53|311.2|309.5|6
1740420800000|2025-02-24 18:13:20|311.21|309.51|311.24|309.54|311.24|309.54|311.21|309.51|5
1740420820000|2025-02-24 18:13:40|311.23|309.53|311.13|309.43|311.23|309.53|311.09|309.39|14
1740420830000|2025-02-24 18:13:50|311.12|309.42|311.13|309.43|311.14|309.44|311.05|309.35|15
1740420840000|2025-02-24 18:14:00|311.14|309.44|311.13|309.43|311.14|309.44|311.12|309.42|6
1740420850000|2025-02-24 18:14:10|311.15|309.45|311.27|309.57|311.27|309.57|311.15|309.45|14
1740420860000|2025-02-24 18:14:20|311.28|309.58|311.31|309.61|311.31|309.61|311.28|309.58|4
1740420870000|2025-02-24 18:14:30|311.37|309.67|311.39|309.69|311.41|309.71|311.37|309.67|7
1740420880000|2025-02-24 18:14:40|311.4|309.7|311.43|309.73|311.44|309.74|311.4|309.7|6
1740420890000|2025-02-24 18:14:50|311.44|309.74|311.5|309.8|311.5|309.8|311.43|309.73|8
1740420900000|2025-02-24 18:15:00|311.51|309.81|311.43|309.73|311.52|309.82|311.4|309.7|12
1740420910000|2025-02-24 18:15:10|311.41|309.71|311.43|309.73|311.43|309.73|311.4|309.7|5
1740420920000|2025-02-24 18:15:20|311.41|309.71|311.3|309.6|311.41|309.71|311.29|309.59|11
1740420930000|2025-02-24 18:15:30|311.29|309.59|311.31|309.61|311.31|309.61|311.24|309.54|8
1740420940000|2025-02-24 18:15:40|311.35|309.65|311.4|309.7|311.4|309.7|311.33|309.63|10
1740420950000|2025-02-24 18:15:50|311.39|309.69|311.48|309.78|311.49|309.79|311.38|309.68|7
1740420960000|2025-02-24 18:16:00|311.49|309.79|311.54|309.84|311.54|309.84|311.48|309.78|7
1740420970000|2025-02-24 18:16:10|311.55|309.85|311.74|310.04|311.74|310.04|311.55|309.85|11
1740420980000|2025-02-24 18:16:20|311.77|310.07|312|310.3|312|310.3|311.77|310.07|17
1740420990000|2025-02-24 18:16:30|312.01|310.31|311.84|310.14|312.02|310.32|311.84|310.14|8
1740421000000|2025-02-24 18:16:40|311.81|310.11|311.79|310.09|311.85|310.15|311.79|310.09|9
1740421010000|2025-02-24 18:16:50|311.8|310.1|311.75|310.05|311.8|310.1|311.75|310.05|9
1740421020000|2025-02-24 18:17:00|311.73|310.03|311.7|310|311.73|310.03|311.62|309.92|10
1740421030000|2025-02-24 18:17:10|311.71|310.01|311.82|310.12|311.83|310.13|311.71|310.01|10
1740421040000|2025-02-24 18:17:20|311.83|310.13|311.82|310.12|311.84|310.14|311.82|310.12|6
1740421050000|2025-02-24 18:17:30|311.81|310.11|311.82|310.12|311.82|310.12|311.81|310.11|6
1740421060000|2025-02-24 18:17:40|311.81|310.11|311.71|310.01|311.82|310.12|311.7|310|9
1740421070000|2025-02-24 18:17:50|311.72|310.02|311.79|310.09|311.8|310.1|311.72|310.02|11
1740421080000|2025-02-24 18:18:00|311.84|310.14|311.85|310.15|311.86|310.16|311.84|310.14|6
1740421090000|2025-02-24 18:18:10|311.84|310.14|311.85|310.15|311.86|310.16|311.84|310.14|6
1740421100000|2025-02-24 18:18:20|311.84|310.14|311.85|310.15|311.9|310.2|311.8|310.1|14
1740421110000|2025-02-24 18:18:30|311.84|310.14|311.58|309.88|311.84|310.14|311.58|309.88|16
1740421120000|2025-02-24 18:18:40|311.57|309.87|311.54|309.84|311.58|309.88|311.53|309.83|13
1740421130000|2025-02-24 18:18:50|311.53|309.83|311.56|309.86|311.56|309.86|311.53|309.83|4
1740421140000|2025-02-24 18:19:00|311.55|309.85|311.54|309.84|311.61|309.91|311.53|309.83|11
1740421150000|2025-02-24 18:19:10|311.53|309.83|311.46|309.76|311.55|309.85|311.46|309.76|10
1740421160000|2025-02-24 18:19:20|311.44|309.74|311.24|309.54|311.44|309.74|311.24|309.54|11
1740421170000|2025-02-24 18:19:30|311.22|309.52|311.27|309.57|311.33|309.63|311.17|309.47|13
1740421180000|2025-02-24 18:19:40|311.29|309.59|311.64|309.94|311.64|309.94|311.29|309.59|16
1740421190000|2025-02-24 18:19:50|311.66|309.96|311.73|310.03|311.73|310.03|311.65|309.95|8
1740421200000|2025-02-24 18:20:00|311.74|310.04|311.79|310.09|311.79|310.09|311.74|310.04|2
1740421210000|2025-02-24 18:20:10|311.76|310.06|311.8|310.1|311.83|310.13|311.76|310.06|8
1740421220000|2025-02-24 18:20:20|311.79|310.09|311.8|310.1|311.81|310.11|311.79|310.09|13
1740421230000|2025-02-24 18:20:30|311.81|310.11|311.82|310.12|311.82|310.12|311.79|310.09|8
1740421240000|2025-02-24 18:20:40|311.83|310.13|311.82|310.12|311.85|310.15|311.82|310.12|7
1740421250000|2025-02-24 18:20:50|311.83|310.13|311.85|310.15|311.86|310.16|311.83|310.13|5
1740421260000|2025-02-24 18:21:00|311.86|310.16|311.76|310.06|311.86|310.16|311.75|310.05|10
1740421270000|2025-02-24 18:21:10|311.79|310.09|311.77|310.07|311.8|310.1|311.77|310.07|8
1740421280000|2025-02-24 18:21:20|311.79|310.09|311.72|310.02|311.79|310.09|311.72|310.02|7
1740421290000|2025-02-24 18:21:30|311.69|309.99|311.61|309.91|311.69|309.99|311.6|309.9|8
1740421300000|2025-02-24 18:21:40|311.64|309.94|311.67|309.97|311.67|309.97|311.64|309.94|2
1740421310000|2025-02-24 18:21:50|311.68|309.98|311.51|309.81|311.68|309.98|311.51|309.81|12
1740421320000|2025-02-24 18:22:00|311.5|309.8|311.51|309.81|311.53|309.83|311.4|309.7|14
1740421330000|2025-02-24 18:22:10|311.52|309.82|311.42|309.72|311.52|309.82|311.42|309.72|8
1740421340000|2025-02-24 18:22:20|311.43|309.73|311.32|309.62|311.44|309.74|311.26|309.56|13
1740421350000|2025-02-24 18:22:30|311.29|309.59|311.26|309.56|311.29|309.59|311.25|309.55|4
1740421360000|2025-02-24 18:22:40|311.27|309.57|311.03|309.33|311.27|309.57|311.02|309.32|13
1740421370000|2025-02-24 18:22:50|311.02|309.32|311.04|309.34|311.04|309.34|311.02|309.32|5
1740421380000|2025-02-24 18:23:00|311.05|309.35|310.71|309.01|311.05|309.35|310.69|308.99|11
1740421390000|2025-02-24 18:23:10|310.69|308.99|310.55|308.85|310.69|308.99|310.5|308.8|17
1740421400000|2025-02-24 18:23:20|310.53|308.83|310.39|308.69|310.53|308.83|310.39|308.69|8
1740421410000|2025-02-24 18:23:30|310.4|308.7|310.33|308.63|310.41|308.71|310.32|308.62|14
1740421420000|2025-02-24 18:23:40|310.35|308.65|310.33|308.63|310.37|308.67|310.33|308.63|14
1740421430000|2025-02-24 18:23:50|310.34|308.64|310.34|308.64|310.34|308.64|310.33|308.63|5
1740421440000|2025-02-24 18:24:00|310.33|308.63|310.43|308.73|310.43|308.73|310.33|308.63|16
1740421450000|2025-02-24 18:24:10|310.42|308.72|310.42|308.72|310.44|308.74|310.42|308.72|10
1740421460000|2025-02-24 18:24:20|310.43|308.73|310.41|308.71|310.43|308.73|310.41|308.71|5
1740421470000|2025-02-24 18:24:30|310.42|308.72|310.43|308.73|310.43|308.73|310.4|308.7|12
1740421480000|2025-02-24 18:24:40|310.42|308.72|310.44|308.74|310.44|308.74|310.42|308.72|7
1740421490000|2025-02-24 18:24:50|310.46|308.76|310.54|308.84|310.54|308.84|310.46|308.76|6
1740421500000|2025-02-24 18:25:00|310.55|308.85|310.51|308.81|310.57|308.87|310.51|308.81|7
1740421510000|2025-02-24 18:25:10|310.43|308.73|310.41|308.71|310.43|308.73|310.35|308.65|8
1740421520000|2025-02-24 18:25:20|310.4|308.7|310.41|308.71|310.41|308.71|310.38|308.68|6
1740421530000|2025-02-24 18:25:30|310.39|308.69|310.44|308.74|310.53|308.83|310.39|308.69|12
1740421540000|2025-02-24 18:25:40|310.42|308.72|310.41|308.71|310.42|308.72|310.41|308.71|2
1740421550000|2025-02-24 18:25:50|310.39|308.69|310.31|308.61|310.42|308.72|310.3|308.6|10
1740421560000|2025-02-24 18:26:00|310.15|308.45|309.92|308.22|310.17|308.47|309.92|308.22|20
1740421570000|2025-02-24 18:26:10|309.9|308.2|309.76|308.06|309.9|308.2|309.76|308.06|10
1740421580000|2025-02-24 18:26:20|309.77|308.07|309.76|308.06|309.77|308.07|309.75|308.05|6
1740421590000|2025-02-24 18:26:30|309.75|308.05|309.78|308.08|309.78|308.08|309.75|308.05|8
1740421600000|2025-02-24 18:26:40|309.79|308.09|310.09|308.39|310.09|308.39|309.79|308.09|11
1740421610000|2025-02-24 18:26:50|310.1|308.4|310.07|308.37|310.11|308.41|310.06|308.36|8
1740421620000|2025-02-24 18:27:00|310.02|308.32|310.06|308.36|310.06|308.36|309.97|308.27|13
1740421630000|2025-02-24 18:27:10|310.07|308.37|310.1|308.4|310.1|308.4|310.06|308.36|9
1740421640000|2025-02-24 18:27:20|310.11|308.41|309.97|308.27|310.12|308.42|309.95|308.25|9
1740421650000|2025-02-24 18:27:30|309.98|308.28|309.92|308.22|310|308.3|309.92|308.22|8
1740421660000|2025-02-24 18:27:40|309.91|308.21|309.76|308.06|309.91|308.21|309.76|308.06|8
1740421670000|2025-02-24 18:27:50|309.75|308.05|309.68|307.98|309.75|308.05|309.68|307.98|3
1740421680000|2025-02-24 18:28:00|309.66|307.96|309.54|307.84|309.66|307.96|309.53|307.83|11
1740421690000|2025-02-24 18:28:10|309.53|307.83|309.55|307.85|309.55|307.85|309.49|307.79|8
1740421700000|2025-02-24 18:28:20|309.54|307.84|309.55|307.85|309.56|307.86|309.49|307.79|10
1740421710000|2025-02-24 18:28:30|309.61|307.91|309.74|308.04|309.76|308.06|309.61|307.91|22
1740421720000|2025-02-24 18:28:40|309.72|308.02|309.53|307.83|309.74|308.04|309.53|307.83|15
1740421730000|2025-02-24 18:28:50|309.51|307.81|309.46|307.76|309.51|307.81|309.46|307.76|4
1740421740000|2025-02-24 18:29:00|309.44|307.74|309.51|307.81|309.52|307.82|309.44|307.74|11
1740421750000|2025-02-24 18:29:10|309.5|307.8|309.56|307.86|309.56|307.86|309.5|307.8|13
1740421760000|2025-02-24 18:29:20|309.55|307.85|309.54|307.84|309.55|307.85|309.54|307.84|6
1740421770000|2025-02-24 18:29:30|309.55|307.85|309.53|307.83|309.55|307.85|309.53|307.83|3
1740421780000|2025-02-24 18:29:40|309.54|307.84|309.55|307.85|309.56|307.86|309.54|307.84|6
1740421790000|2025-02-24 18:29:50|309.56|307.86|309.54|307.84|309.57|307.87|309.54|307.84|6
1740421800000|2025-02-24 18:30:00|309.55|307.85|309.54|307.84|309.56|307.86|309.53|307.83|9
1740421810000|2025-02-24 18:30:10|309.53|307.83|309.55|307.85|309.73|308.03|309.53|307.83|26
1740421820000|2025-02-24 18:30:20|309.54|307.84|309.52|307.82|309.54|307.84|309.47|307.77|8
1740421830000|2025-02-24 18:30:30|309.53|307.83|309.7|308|309.7|308|309.53|307.83|10
1740421840000|2025-02-24 18:30:40|309.71|308.01|309.63|307.93|309.71|308.01|309.61|307.91|8
1740421850000|2025-02-24 18:30:50|309.62|307.92|309.98|308.28|309.98|308.28|309.57|307.87|12
1740421860000|2025-02-24 18:31:00|309.99|308.29|309.92|308.22|310.03|308.33|309.92|308.22|15
1740421870000|2025-02-24 18:31:10|309.93|308.23|309.85|308.15|309.94|308.24|309.8|308.1|21
1740421880000|2025-02-24 18:31:20|309.84|308.14|309.78|308.08|309.85|308.15|309.78|308.08|7
1740421890000|2025-02-24 18:31:30|309.8|308.1|309.75|308.05|309.8|308.1|309.75|308.05|8
1740421900000|2025-02-24 18:31:40|309.76|308.06|309.76|308.06|309.76|308.06|309.76|308.06|1
1740421910000|2025-02-24 18:31:50|309.77|308.07|309.79|308.09|309.79|308.09|309.76|308.06|5
1740421920000|2025-02-24 18:32:00|309.91|308.21|309.79|308.09|309.91|308.21|309.79|308.09|13
1740421930000|2025-02-24 18:32:10|309.8|308.1|309.99|308.29|310.01|308.31|309.8|308.1|10
1740421940000|2025-02-24 18:32:20|309.98|308.28|309.83|308.13|310.01|308.31|309.83|308.13|17
1740421950000|2025-02-24 18:32:30|309.81|308.11|309.58|307.88|309.82|308.12|309.58|307.88|14
1740421960000|2025-02-24 18:32:40|309.59|307.89|309.62|307.92|309.62|307.92|309.55|307.85|11
1740421970000|2025-02-24 18:32:50|309.66|307.96|309.58|307.88|309.68|307.98|309.57|307.87|7
1740421980000|2025-02-24 18:33:00|309.57|307.87|309.58|307.88|309.66|307.96|309.57|307.87|11
1740421990000|2025-02-24 18:33:10|309.56|307.86|309.55|307.85|309.56|307.86|309.37|307.67|16
1740422000000|2025-02-24 18:33:20|309.56|307.86|309.77|308.07|309.77|308.07|309.56|307.86|18
1740422010000|2025-02-24 18:33:30|309.76|308.06|309.88|308.18|309.89|308.19|309.72|308.02|11
1740422020000|2025-02-24 18:33:40|309.89|308.19|309.95|308.25|309.95|308.25|309.88|308.18|10
1740422030000|2025-02-24 18:33:50|309.96|308.26|309.97|308.27|309.97|308.27|309.94|308.24|5
1740422040000|2025-02-24 18:34:00|309.98|308.28|310.1|308.4|310.1|308.4|309.93|308.23|14
1740422050000|2025-02-24 18:34:10|310.09|308.39|310.09|308.39|310.09|308.39|310.08|308.38|5
1740422060000|2025-02-24 18:34:20|310.08|308.38|310.13|308.43|310.15|308.45|310.08|308.38|11
1740422070000|2025-02-24 18:34:30|310.11|308.41|310.11|308.41|310.14|308.44|310.08|308.38|16
1740422080000|2025-02-24 18:34:40|310.12|308.42|310.12|308.42|310.15|308.45|310.11|308.41|6
1740422090000|2025-02-24 18:34:50|310.13|308.43|310.14|308.44|310.14|308.44|310.13|308.43|2
1740422100000|2025-02-24 18:35:00|310.15|308.45|309.8|308.1|310.15|308.45|309.8|308.1|16
1740422110000|2025-02-24 18:35:10|309.78|308.08|309.81|308.11|309.81|308.11|309.78|308.08|7
1740422120000|2025-02-24 18:35:20|309.8|308.1|309.8|308.1|309.83|308.13|309.79|308.09|9
1740422130000|2025-02-24 18:35:30|309.82|308.12|309.97|308.27|309.97|308.27|309.8|308.1|12
1740422140000|2025-02-24 18:35:40|309.98|308.28|310.01|308.31|310.01|308.31|309.98|308.28|4
1740422150000|2025-02-24 18:35:50|310.02|308.32|310.19|308.49|310.19|308.49|310.02|308.32|7
1740422160000|2025-02-24 18:36:00|310.2|308.5|310.21|308.51|310.21|308.51|310.2|308.5|2
1740422170000|2025-02-24 18:36:10|310.22|308.52|310.17|308.47|310.22|308.52|310.17|308.47|5
1740422180000|2025-02-24 18:36:20|310.15|308.45|310.08|308.38|310.15|308.45|310.08|308.38|15
1740422190000|2025-02-24 18:36:30|310.07|308.37|309.91|308.21|310.07|308.37|309.89|308.19|11
1740422200000|2025-02-24 18:36:40|309.88|308.18|309.95|308.25|309.95|308.25|309.88|308.18|12
1740422210000|2025-02-24 18:36:50|309.96|308.26|310.1|308.4|310.1|308.4|309.96|308.26|17
1740422220000|2025-02-24 18:37:00|310.11|308.41|310.01|308.31|310.11|308.41|310.01|308.31|4
1740422230000|2025-02-24 18:37:10|310|308.3|310.08|308.38|310.08|308.38|309.98|308.28|6
1740422240000|2025-02-24 18:37:20|310.09|308.39|310.19|308.49|310.19|308.49|310.09|308.39|8
1740422250000|2025-02-24 18:37:30|310.2|308.5|310.2|308.5|310.22|308.52|310.2|308.5|4
1740422260000|2025-02-24 18:37:40|310.21|308.51|310.21|308.51|310.21|308.51|310.21|308.51|1
1740422270000|2025-02-24 18:37:50|310.22|308.52|310.19|308.49|310.22|308.52|310.19|308.49|5
1740422280000|2025-02-24 18:38:00|310.15|308.45|310.18|308.48|310.19|308.49|310.08|308.38|14
1740422290000|2025-02-24 18:38:10|310.19|308.49|310.21|308.51|310.21|308.51|310.19|308.49|3
1740422300000|2025-02-24 18:38:20|310.2|308.5|310.08|308.38|310.2|308.5|310.04|308.34|15
1740422310000|2025-02-24 18:38:30|310.09|308.39|310.1|308.4|310.1|308.4|310.08|308.38|7
1740422320000|2025-02-24 18:38:40|310.09|308.39|310.1|308.4|310.1|308.4|310.05|308.35|9
1740422330000|2025-02-24 18:38:50|310.11|308.41|310.1|308.4|310.11|308.41|310.09|308.39|6
1740422340000|2025-02-24 18:39:00|310.16|308.46|310.18|308.48|310.19|308.49|310.16|308.46|4
1740422350000|2025-02-24 18:39:10|310.19|308.49|310.18|308.48|310.19|308.49|310.17|308.47|8
1740422360000|2025-02-24 18:39:20|310.16|308.46|310.11|308.41|310.18|308.48|310.11|308.41|14
1740422370000|2025-02-24 18:39:30|310.09|308.39|310.12|308.42|310.12|308.42|310.09|308.39|7
1740422380000|2025-02-24 18:39:40|310.11|308.41|310.12|308.42|310.12|308.42|310.09|308.39|10
1740422390000|2025-02-24 18:39:50|310.1|308.4|310.1|308.4|310.13|308.43|310.09|308.39|7
1740422400000|2025-02-24 18:40:00|310.11|308.41|310.21|308.51|310.26|308.56|310.11|308.41|13
1740422410000|2025-02-24 18:40:10|310.22|308.52|310.22|308.52|310.29|308.59|310.2|308.5|18
1740422420000|2025-02-24 18:40:20|310.23|308.53|310.24|308.54|310.24|308.54|310.2|308.5|14
1740422430000|2025-02-24 18:40:30|310.22|308.52|310.19|308.49|310.24|308.54|310.19|308.49|7
1740422440000|2025-02-24 18:40:40|310.21|308.51|310.19|308.49|310.23|308.53|310.19|308.49|7
1740422450000|2025-02-24 18:40:50|310.18|308.48|310.18|308.48|310.19|308.49|310.18|308.48|3
1740422460000|2025-02-24 18:41:00|310.19|308.49|310.08|308.38|310.19|308.49|310.08|308.38|9
1740422470000|2025-02-24 18:41:10|310.09|308.39|310.1|308.4|310.11|308.41|310.09|308.39|4
1740422480000|2025-02-24 18:41:20|310.07|308.37|310.09|308.39|310.09|308.39|310.06|308.36|4
1740422490000|2025-02-24 18:41:30|310.06|308.36|310.04|308.34|310.06|308.36|310|308.3|6
1740422500000|2025-02-24 18:41:40|310.03|308.33|310.13|308.43|310.13|308.43|310.02|308.32|13
1740422510000|2025-02-24 18:41:50|310.14|308.44|310.14|308.44|310.17|308.47|310.12|308.42|7
1740422520000|2025-02-24 18:42:00|310.15|308.45|310.17|308.47|310.19|308.49|310.15|308.45|15
1740422530000|2025-02-24 18:42:10|310.16|308.46|310.21|308.51|310.24|308.54|310.16|308.46|12
1740422540000|2025-02-24 18:42:20|310.22|308.52|310.19|308.49|310.22|308.52|310.19|308.49|4
1740422550000|2025-02-24 18:42:30|310.2|308.5|310.19|308.49|310.21|308.51|310.19|308.49|3
1740422560000|2025-02-24 18:42:40|310.14|308.44|310.12|308.42|310.14|308.44|310.12|308.42|2
1740422570000|2025-02-24 18:42:50|310.13|308.43|310.19|308.49|310.19|308.49|310.13|308.43|4
1740422580000|2025-02-24 18:43:00|310.16|308.46|310.13|308.43|310.16|308.46|310.1|308.4|6
1740422590000|2025-02-24 18:43:10|310.12|308.42|310.12|308.42|310.18|308.48|310.12|308.42|10
1740422600000|2025-02-24 18:43:20|310.1|308.4|310.05|308.35|310.1|308.4|310.05|308.35|3
1740422610000|2025-02-24 18:43:30|310.02|308.32|310|308.3|310.02|308.32|309.96|308.26|9
1740422620000|2025-02-24 18:43:40|310.01|308.31|310.04|308.34|310.05|308.35|310|308.3|8
1740422630000|2025-02-24 18:43:50|310.06|308.36|310.01|308.31|310.06|308.36|310.01|308.31|9
1740422640000|2025-02-24 18:44:00|310|308.3|309.91|308.21|310|308.3|309.91|308.21|13
1740422650000|2025-02-24 18:44:10|309.92|308.22|309.9|308.2|309.92|308.22|309.88|308.18|4
1740422660000|2025-02-24 18:44:20|309.93|308.23|309.92|308.22|309.98|308.28|309.91|308.21|8
1740422670000|2025-02-24 18:44:30|309.91|308.21|309.81|308.11|309.92|308.22|309.79|308.09|15
1740422680000|2025-02-24 18:44:40|309.82|308.12|309.84|308.14|309.86|308.16|309.81|308.11|12
1740422690000|2025-02-24 18:44:50|309.82|308.12|309.91|308.21|309.92|308.22|309.82|308.12|11
1740422700000|2025-02-24 18:45:00|309.94|308.24|309.8|308.1|310|308.3|309.8|308.1|14
1740422710000|2025-02-24 18:45:10|309.79|308.09|309.84|308.14|309.85|308.15|309.79|308.09|18
1740422720000|2025-02-24 18:45:20|309.85|308.15|309.94|308.24|309.95|308.25|309.85|308.15|16
1740422730000|2025-02-24 18:45:30|309.95|308.25|309.93|308.23|309.95|308.25|309.89|308.19|9
1740422740000|2025-02-24 18:45:40|309.92|308.22|309.9|308.2|309.92|308.22|309.9|308.2|4
1740422750000|2025-02-24 18:45:50|309.91|308.21|309.94|308.24|309.95|308.25|309.9|308.2|11
1740422760000|2025-02-24 18:46:00|309.93|308.23|309.83|308.13|309.94|308.24|309.81|308.11|14
1740422770000|2025-02-24 18:46:10|309.82|308.12|309.73|308.03|309.83|308.13|309.7|308|11
1740422780000|2025-02-24 18:46:20|309.7|308|309.59|307.89|309.7|308|309.59|307.89|11
1740422790000|2025-02-24 18:46:30|309.6|307.9|309.6|307.9|309.64|307.94|309.6|307.9|11
1740422800000|2025-02-24 18:46:40|309.61|307.91|309.64|307.94|309.68|307.98|309.61|307.91|20
1740422810000|2025-02-24 18:46:50|309.65|307.95|309.65|307.95|309.72|308.02|309.65|307.95|17
1740422820000|2025-02-24 18:47:00|309.63|307.93|309.49|307.79|309.63|307.93|309.38|307.68|24
1740422830000|2025-02-24 18:47:10|309.48|307.78|309.35|307.65|309.48|307.78|309.34|307.64|17
1740422840000|2025-02-24 18:47:20|309.37|307.67|309.26|307.56|309.37|307.67|309.26|307.56|8
1740422850000|2025-02-24 18:47:30|309.25|307.55|309.23|307.53|309.25|307.55|309.2|307.5|15
1740422860000|2025-02-24 18:47:40|309.24|307.54|309.3|307.6|309.3|307.6|309.24|307.54|5
1740422870000|2025-02-24 18:47:50|309.29|307.59|309.4|307.7|309.4|307.7|309.29|307.59|9
1740422880000|2025-02-24 18:48:00|309.41|307.71|309.59|307.89|309.59|307.89|309.41|307.71|16
1740422890000|2025-02-24 18:48:10|309.58|307.88|309.63|307.93|309.63|307.93|309.57|307.87|7
1740422900000|2025-02-24 18:48:20|309.64|307.94|309.74|308.04|309.75|308.05|309.64|307.94|14
1740422910000|2025-02-24 18:48:30|309.75|308.05|309.84|308.14|309.87|308.17|309.75|308.05|13
1740422930000|2025-02-24 18:48:50|309.85|308.15|309.87|308.17|309.87|308.17|309.85|308.15|3
1740422940000|2025-02-24 18:49:00|309.88|308.18|309.88|308.18|309.88|308.18|309.88|308.18|1
1740422950000|2025-02-24 18:49:10|309.89|308.19|309.87|308.17|309.91|308.21|309.85|308.15|7
1740422960000|2025-02-24 18:49:20|309.88|308.18|309.86|308.16|309.89|308.19|309.84|308.14|9
1740422970000|2025-02-24 18:49:30|309.87|308.17|309.84|308.14|309.88|308.18|309.8|308.1|8
1740422980000|2025-02-24 18:49:40|309.85|308.15|309.87|308.17|309.87|308.17|309.85|308.15|3
1740422990000|2025-02-24 18:49:50|309.88|308.18|309.92|308.22|309.92|308.22|309.88|308.18|7
1740423000000|2025-02-24 18:50:00|309.93|308.23|309.86|308.16|309.93|308.23|309.84|308.14|7
1740423010000|2025-02-24 18:50:10|309.87|308.17|309.78|308.08|309.89|308.19|309.78|308.08|10
1740423020000|2025-02-24 18:50:20|309.74|308.04|309.63|307.93|309.74|308.04|309.62|307.92|17
1740423030000|2025-02-24 18:50:30|309.65|307.95|309.65|307.95|309.65|307.95|309.63|307.93|7
1740423040000|2025-02-24 18:50:40|309.63|307.93|309.65|307.95|309.69|307.99|309.61|307.91|11
1740423050000|2025-02-24 18:50:50|309.64|307.94|309.56|307.86|309.64|307.94|309.52|307.82|15
1740423060000|2025-02-24 18:51:00|309.55|307.85|309.22|307.52|309.57|307.87|309.22|307.52|22
1740423070000|2025-02-24 18:51:10|309.21|307.51|309.28|307.58|309.29|307.59|309.21|307.51|15
1740423080000|2025-02-24 18:51:20|309.26|307.56|309.3|307.6|309.31|307.61|309.24|307.54|14
1740423090000|2025-02-24 18:51:30|309.28|307.58|309.18|307.48|309.28|307.58|309.14|307.44|12
1740423100000|2025-02-24 18:51:40|309.21|307.51|309.3|307.6|309.31|307.61|309.21|307.51|14
1740423110000|2025-02-24 18:51:50|309.31|307.61|309.48|307.78|309.48|307.78|309.31|307.61|16
1740423120000|2025-02-24 18:52:00|309.47|307.77|309.64|307.94|309.7|308|309.47|307.77|21
1740423130000|2025-02-24 18:52:10|309.63|307.93|309.6|307.9|309.65|307.95|309.57|307.87|16
1740423140000|2025-02-24 18:52:20|309.59|307.89|309.68|307.98|309.7|308|309.57|307.87|20
1740423150000|2025-02-24 18:52:30|309.67|307.97|309.69|307.99|309.7|308|309.59|307.89|18
1740423160000|2025-02-24 18:52:40|309.67|307.97|309.69|307.99|309.7|308|309.67|307.97|4
1740423170000|2025-02-24 18:52:50|309.7|308|309.62|307.92|309.7|308|309.62|307.92|8
1740423180000|2025-02-24 18:53:00|309.53|307.83|309.45|307.75|309.53|307.83|309.45|307.75|9
1740423190000|2025-02-24 18:53:10|309.46|307.76|309.37|307.67|309.56|307.86|309.34|307.64|19
1740423200000|2025-02-24 18:53:20|309.34|307.64|309.32|307.62|309.34|307.64|309.23|307.53|19
1740423210000|2025-02-24 18:53:30|309.35|307.65|309.43|307.73|309.44|307.74|309.34|307.64|15
1740423220000|2025-02-24 18:53:40|309.44|307.74|309.43|307.73|309.45|307.75|309.42|307.72|8
1740423230000|2025-02-24 18:53:50|309.44|307.74|309.3|307.6|309.48|307.78|309.28|307.58|17
1740423240000|2025-02-24 18:54:00|309.29|307.59|309.26|307.56|309.36|307.66|309.24|307.54|18
1740423250000|2025-02-24 18:54:10|309.27|307.57|309.23|307.53|309.32|307.62|309.2|307.5|21
1740423260000|2025-02-24 18:54:20|309.21|307.51|309.35|307.65|309.37|307.67|309.2|307.5|15
1740423270000|2025-02-24 18:54:30|309.36|307.66|309.33|307.63|309.36|307.66|309.32|307.62|9
1740423280000|2025-02-24 18:54:40|309.32|307.62|309.32|307.62|309.36|307.66|309.29|307.59|11
1740423290000|2025-02-24 18:54:50|309.36|307.66|309.39|307.69|309.41|307.71|309.35|307.65|14
1740423300000|2025-02-24 18:55:00|309.36|307.66|309.4|307.7|309.41|307.71|309.32|307.62|11
1740423310000|2025-02-24 18:55:10|309.41|307.71|309.42|307.72|309.42|307.72|309.29|307.59|21
1740423320000|2025-02-24 18:55:20|309.41|307.71|309.31|307.61|309.41|307.71|309.29|307.59|14
1740423330000|2025-02-24 18:55:30|309.33|307.63|309.24|307.54|309.33|307.63|309.24|307.54|17
1740423340000|2025-02-24 18:55:40|309.23|307.53|309.18|307.48|309.26|307.56|309.16|307.46|11
1740423350000|2025-02-24 18:55:50|309.16|307.46|309.02|307.32|309.16|307.46|309.02|307.32|15
1740423360000|2025-02-24 18:56:00|309.05|307.35|309.1|307.4|309.13|307.43|309.01|307.31|15
1740423370000|2025-02-24 18:56:10|309.09|307.39|309.06|307.36|309.09|307.39|309.04|307.34|11
1740423380000|2025-02-24 18:56:20|309.05|307.35|308.95|307.25|309.06|307.36|308.94|307.24|9
1740423390000|2025-02-24 18:56:30|308.96|307.26|308.93|307.23|308.97|307.27|308.93|307.23|16
1740423400000|2025-02-24 18:56:40|308.94|307.24|308.96|307.26|308.97|307.27|308.94|307.24|10
1740423410000|2025-02-24 18:56:50|308.97|307.27|308.97|307.27|308.97|307.27|308.94|307.24|7
1740423420000|2025-02-24 18:57:00|308.96|307.26|308.65|306.95|308.96|307.26|308.65|306.95|15
1740423430000|2025-02-24 18:57:10|308.64|306.94|308.56|306.86|308.68|306.98|308.56|306.86|21
1740423440000|2025-02-24 18:57:20|308.57|306.87|308.48|306.78|308.58|306.88|308.47|306.77|17
1740423450000|2025-02-24 18:57:30|308.49|306.79|308.49|306.79|308.5|306.8|308.46|306.76|18
1740423460000|2025-02-24 18:57:40|308.48|306.78|308.47|306.77|308.48|306.78|308.35|306.65|20
1740423470000|2025-02-24 18:57:50|308.48|306.78|308.45|306.75|308.5|306.8|308.45|306.75|6
1740423480000|2025-02-24 18:58:00|308.44|306.74|308.44|306.74|308.52|306.82|308.44|306.74|16
1740423490000|2025-02-24 18:58:10|308.35|306.65|308.44|306.74|308.44|306.74|308.32|306.62|19
1740423500000|2025-02-24 18:58:20|308.41|306.71|308.43|306.73|308.52|306.82|308.41|306.71|17
1740423510000|2025-02-24 18:58:30|308.44|306.74|308.43|306.73|308.45|306.75|308.43|306.73|6
1740423520000|2025-02-24 18:58:40|308.39|306.69|308.45|306.75|308.51|306.81|308.36|306.66|16
1740423530000|2025-02-24 18:58:50|308.46|306.76|308.46|306.76|308.47|306.77|308.45|306.75|12
1740423540000|2025-02-24 18:59:00|308.47|306.77|308.63|306.93|308.63|306.93|308.46|306.76|18
1740423550000|2025-02-24 18:59:10|308.64|306.94|308.48|306.78|308.64|306.94|308.47|306.77|14
1740423560000|2025-02-24 18:59:20|308.47|306.77|308.54|306.84|308.55|306.85|308.47|306.77|16
1740423570000|2025-02-24 18:59:30|308.53|306.83|308.51|306.81|308.54|306.84|308.47|306.77|12
1740423580000|2025-02-24 18:59:40|308.5|306.8|308.52|306.82|308.53|306.83|308.49|306.79|11
1740423590000|2025-02-24 18:59:50|308.5|306.8|308.43|306.73|308.5|306.8|308.4|306.7|15
1740423600000|2025-02-24 19:00:00|308.38|306.68|308.52|306.82|308.52|306.82|308.34|306.64|17
1740423610000|2025-02-24 19:00:10|308.53|306.83|308.7|307|308.7|307|308.52|306.82|12
1740423620000|2025-02-24 19:00:20|308.69|306.99|308.71|307.01|308.71|307.01|308.66|306.96|7
1740423630000|2025-02-24 19:00:30|308.7|307|308.57|306.87|308.7|307|308.57|306.87|10
1740423640000|2025-02-24 19:00:40|308.59|306.89|308.7|307|308.7|307|308.59|306.89|5
1740423650000|2025-02-24 19:00:50|308.71|307.01|308.7|307|308.71|307.01|308.69|306.99|4
1740423660000|2025-02-24 19:01:00|308.66|306.96|308.55|306.85|308.69|306.99|308.55|306.85|11
1740423670000|2025-02-24 19:01:10|308.54|306.84|308.7|307|308.7|307|308.51|306.81|11
1740423680000|2025-02-24 19:01:20|308.71|307.01|308.63|306.93|308.71|307.01|308.61|306.91|7
1740423690000|2025-02-24 19:01:30|308.64|306.94|308.72|307.02|308.72|307.02|308.64|306.94|6
1740423700000|2025-02-24 19:01:40|308.73|307.03|308.74|307.04|308.74|307.04|308.73|307.03|4
1740423710000|2025-02-24 19:01:50|308.73|307.03|308.63|306.93|308.73|307.03|308.62|306.92|17
1740423720000|2025-02-24 19:02:00|308.64|306.94|308.52|306.82|308.64|306.94|308.49|306.79|19
1740423730000|2025-02-24 19:02:10|308.51|306.81|308.62|306.92|308.65|306.95|308.51|306.81|12
1740423740000|2025-02-24 19:02:20|308.65|306.95|308.7|307|308.72|307.02|308.65|306.95|6
1740423750000|2025-02-24 19:02:30|308.69|306.99|308.5|306.8|308.69|306.99|308.49|306.79|9
1740423760000|2025-02-24 19:02:40|308.46|306.76|308.37|306.67|308.46|306.76|308.28|306.58|19
1740423770000|2025-02-24 19:02:50|308.4|306.7|308.49|306.79|308.52|306.82|308.39|306.69|21
1740423780000|2025-02-24 19:03:00|308.51|306.81|308.42|306.72|308.51|306.81|308.4|306.7|12
1740423790000|2025-02-24 19:03:10|308.43|306.73|308.29|306.59|308.45|306.75|308.29|306.59|12
1740423800000|2025-02-24 19:03:20|308.27|306.57|308.09|306.39|308.27|306.57|307.98|306.28|21
1740423810000|2025-02-24 19:03:30|308.1|306.4|308.15|306.45|308.22|306.52|308.06|306.36|13
1740423820000|2025-02-24 19:03:40|308.16|306.46|308.29|306.59|308.29|306.59|308.12|306.42|9
1740423840000|2025-02-24 19:04:00|308.28|306.58|308.31|306.61|308.31|306.61|308.23|306.53|8
1740423850000|2025-02-24 19:04:10|308.32|306.62|308.61|306.91|308.61|306.91|308.32|306.62|13
1740423860000|2025-02-24 19:04:20|308.62|306.92|308.7|307|308.7|307|308.62|306.92|12
1740423870000|2025-02-24 19:04:30|308.71|307.01|308.72|307.02|308.72|307.02|308.7|307|4
1740423880000|2025-02-24 19:04:40|308.73|307.03|308.7|307|308.76|307.06|308.7|307|8
1740423890000|2025-02-24 19:04:50|308.71|307.01|308.64|306.94|308.73|307.03|308.64|306.94|6
1740423900000|2025-02-24 19:05:00|308.6|306.9|308.41|306.71|308.61|306.91|308.41|306.71|17
1740423910000|2025-02-24 19:05:10|308.34|306.64|308.42|306.72|308.43|306.73|308.32|306.62|10
1740423920000|2025-02-24 19:05:20|308.46|306.76|308.68|306.98|308.7|307|308.43|306.73|17
1740423930000|2025-02-24 19:05:30|308.7|307|308.61|306.91|308.7|307|308.6|306.9|6
1740423940000|2025-02-24 19:05:40|308.63|306.93|308.66|306.96|308.66|306.96|308.61|306.91|8
1740423950000|2025-02-24 19:05:50|308.7|307|308.69|306.99|308.7|307|308.68|306.98|5
1740423960000|2025-02-24 19:06:00|308.7|307|308.71|307.01|308.71|307.01|308.66|306.96|8
1740423970000|2025-02-24 19:06:10|308.7|307|308.7|307|308.7|307|308.64|306.94|8
1740423980000|2025-02-24 19:06:20|308.67|306.97|308.2|306.5|308.67|306.97|308.2|306.5|19
1740423990000|2025-02-24 19:06:30|308.21|306.51|308.12|306.42|308.23|306.53|308.1|306.4|13
1740424000000|2025-02-24 19:06:40|308.13|306.43|308.12|306.42|308.15|306.45|308.1|306.4|13
1740424010000|2025-02-24 19:06:50|308.13|306.43|308.29|306.59|308.29|306.59|308.13|306.43|11
1740424020000|2025-02-24 19:07:00|308.3|306.6|308.31|306.61|308.34|306.64|308.27|306.57|20
1740424030000|2025-02-24 19:07:10|308.3|306.6|308.47|306.77|308.5|306.8|308.24|306.54|18
1740424040000|2025-02-24 19:07:20|308.48|306.78|308.42|306.72|308.5|306.8|308.38|306.68|15
1740424050000|2025-02-24 19:07:30|308.39|306.69|308.42|306.72|308.47|306.77|308.34|306.64|20
1740424060000|2025-02-24 19:07:40|308.41|306.71|308.25|306.55|308.43|306.73|308.23|306.53|21
1740424070000|2025-02-24 19:07:50|308.33|306.63|308.29|306.59|308.33|306.63|308.24|306.54|13
1740424080000|2025-02-24 19:08:00|308.24|306.54|308.19|306.49|308.24|306.54|308.17|306.47|8
1740424090000|2025-02-24 19:08:10|308.2|306.5|308.12|306.42|308.2|306.5|308.04|306.34|15
1740424100000|2025-02-24 19:08:20|308.13|306.43|308.31|306.61|308.33|306.63|308.13|306.43|17
1740424110000|2025-02-24 19:08:30|308.34|306.64|308.29|306.59|308.34|306.64|308.24|306.54|9
1740424120000|2025-02-24 19:08:40|308.28|306.58|308.18|306.48|308.28|306.58|308.18|306.48|8
1740424130000|2025-02-24 19:08:50|308.13|306.43|307.84|306.14|308.13|306.43|307.78|306.08|18
1740424140000|2025-02-24 19:09:00|307.81|306.11|307.85|306.15|307.86|306.16|307.78|306.08|21
1740424150000|2025-02-24 19:09:10|307.83|306.13|307.67|305.97|307.83|306.13|307.67|305.97|11
1740424160000|2025-02-24 19:09:20|307.68|305.98|307.67|305.97|307.77|306.07|307.66|305.96|7
1740424170000|2025-02-24 19:09:30|307.66|305.96|307.57|305.87|307.66|305.96|307.55|305.85|6
1740424180000|2025-02-24 19:09:40|307.58|305.88|307.73|306.03|307.73|306.03|307.57|305.87|9
1740424190000|2025-02-24 19:09:50|307.72|306.02|307.74|306.04|307.75|306.05|307.68|305.98|11
1740424200000|2025-02-24 19:10:00|307.75|306.05|307.63|305.93|307.75|306.05|307.63|305.93|7
1740424210000|2025-02-24 19:10:10|307.65|305.95|307.66|305.96|307.83|306.13|307.65|305.95|16
1740424220000|2025-02-24 19:10:20|307.63|305.93|307.54|305.84|307.63|305.93|307.52|305.82|11
1740424230000|2025-02-24 19:10:30|307.57|305.87|307.5|305.8|307.61|305.91|307.5|305.8|20
1740424240000|2025-02-24 19:10:40|307.51|305.81|307.53|305.83|307.62|305.92|307.51|305.81|7
1740424250000|2025-02-24 19:10:50|307.54|305.84|307.6|305.9|307.6|305.9|307.54|305.84|3
1740424260000|2025-02-24 19:11:00|307.61|305.91|307.68|305.98|307.71|306.01|307.6|305.9|19
1740424270000|2025-02-24 19:11:10|307.69|305.99|307.74|306.04|307.79|306.09|307.62|305.92|23
1740424280000|2025-02-24 19:11:20|307.75|306.05|307.83|306.13|307.83|306.13|307.73|306.03|10
1740424290000|2025-02-24 19:11:30|307.84|306.14|307.73|306.03|307.85|306.15|307.69|305.99|17
1740424300000|2025-02-24 19:11:40|307.75|306.05|307.84|306.14|307.85|306.15|307.75|306.05|10
1740424310000|2025-02-24 19:11:50|307.83|306.13|307.8|306.1|307.83|306.13|307.8|306.1|7
1740424320000|2025-02-24 19:12:00|307.84|306.14|307.63|305.93|307.85|306.15|307.62|305.92|17
1740424330000|2025-02-24 19:12:10|307.58|305.88|307.54|305.84|307.59|305.89|307.54|305.84|7
1740424340000|2025-02-24 19:12:20|307.56|305.86|307.74|306.04|307.74|306.04|307.54|305.84|7
1740424360000|2025-02-24 19:12:40|307.76|306.06|307.84|306.14|307.86|306.16|307.75|306.05|6
1740424370000|2025-02-24 19:12:50|307.87|306.17|307.94|306.24|307.94|306.24|307.87|306.17|3
1740424380000|2025-02-24 19:13:00|307.95|306.25|308.06|306.36|308.06|306.36|307.95|306.25|9
1740424390000|2025-02-24 19:13:10|308.07|306.37|308.09|306.39|308.09|306.39|308.03|306.33|9
1740424400000|2025-02-24 19:13:20|308.1|306.4|308.04|306.34|308.12|306.42|308.04|306.34|8
1740424410000|2025-02-24 19:13:30|308.05|306.35|308.1|306.4|308.1|306.4|308.05|306.35|6
1740424420000|2025-02-24 19:13:40|308.32|306.62|308.51|306.81|308.51|306.81|308.3|306.6|14
1740424430000|2025-02-24 19:13:50|308.53|306.83|308.63|306.93|308.63|306.93|308.51|306.81|12
1740424440000|2025-02-24 19:14:00|308.64|306.94|308.7|307|308.7|307|308.64|306.94|6
1740424450000|2025-02-24 19:14:10|308.71|307.01|308.76|307.06|308.76|307.06|308.71|307.01|6
1740424460000|2025-02-24 19:14:20|308.77|307.07|308.88|307.18|308.91|307.21|308.77|307.07|10
1740424470000|2025-02-24 19:14:30|308.89|307.19|308.89|307.19|308.92|307.22|308.89|307.19|5
1740424480000|2025-02-24 19:14:40|308.87|307.17|308.84|307.14|308.87|307.17|308.84|307.14|2
1740424490000|2025-02-24 19:14:50|308.82|307.12|308.65|306.95|308.82|307.12|308.65|306.95|11
1740424500000|2025-02-24 19:15:00|308.62|306.92|308.41|306.71|308.62|306.92|308.41|306.71|18
1740424510000|2025-02-24 19:15:10|308.37|306.67|308.2|306.5|308.37|306.67|308.18|306.48|12
1740424520000|2025-02-24 19:15:20|308.21|306.51|308.35|306.65|308.43|306.73|308.21|306.51|15
1740424530000|2025-02-24 19:15:30|308.31|306.61|308.52|306.82|308.52|306.82|308.29|306.59|21
1740424540000|2025-02-24 19:15:40|308.55|306.85|308.56|306.86|308.56|306.86|308.52|306.82|15
1740424550000|2025-02-24 19:15:50|308.61|306.91|308.62|306.92|308.62|306.92|308.6|306.9|5
1740424560000|2025-02-24 19:16:00|308.63|306.93|308.86|307.16|308.86|307.16|308.63|306.93|6
1740424570000|2025-02-24 19:16:10|308.87|307.17|308.88|307.18|308.88|307.18|308.87|307.17|2
1740424580000|2025-02-24 19:16:20|308.89|307.19|308.87|307.17|308.91|307.21|308.87|307.17|9
1740424590000|2025-02-24 19:16:30|308.86|307.16|308.56|306.86|308.86|307.16|308.56|306.86|10
1740424600000|2025-02-24 19:16:40|308.59|306.89|308.44|306.74|308.59|306.89|308.42|306.72|22
1740424610000|2025-02-24 19:16:50|308.43|306.73|308.26|306.56|308.46|306.76|308.26|306.56|13
1740424620000|2025-02-24 19:17:00|308.23|306.53|307.97|306.27|308.26|306.56|307.96|306.26|25
1740424630000|2025-02-24 19:17:10|308|306.3|308.19|306.49|308.21|306.51|307.89|306.19|27
1740424640000|2025-02-24 19:17:20|308.2|306.5|308.17|306.47|308.21|306.51|308.16|306.46|14
1740424650000|2025-02-24 19:17:30|308.15|306.45|308.13|306.43|308.21|306.51|308.01|306.31|24
1740424660000|2025-02-24 19:17:40|308.16|306.46|308.09|306.39|308.28|306.58|308.09|306.39|21
1740424670000|2025-02-24 19:17:50|308.1|306.4|307.96|306.26|308.1|306.4|307.92|306.22|21
1740424680000|2025-02-24 19:18:00|307.95|306.25|307.92|306.22|307.96|306.26|307.92|306.22|8
1740424690000|2025-02-24 19:18:10|307.95|306.25|308.14|306.44|308.15|306.45|307.86|306.16|17
1740424700000|2025-02-24 19:18:20|308.13|306.43|308.14|306.44|308.14|306.44|308.06|306.36|11
1740424710000|2025-02-24 19:18:30|308.11|306.41|308.01|306.31|308.11|306.41|308|306.3|15
1740424720000|2025-02-24 19:18:40|308.07|306.37|308.07|306.37|308.13|306.43|308.06|306.36|16
1740424730000|2025-02-24 19:18:50|308.06|306.36|308.01|306.31|308.06|306.36|307.94|306.24|20
1740424740000|2025-02-24 19:19:00|308.03|306.33|308.17|306.47|308.22|306.52|308.03|306.33|22
1740424750000|2025-02-24 19:19:10|308.22|306.52|308.18|306.48|308.22|306.52|308.16|306.46|17
1740424760000|2025-02-24 19:19:20|308.22|306.52|308.16|306.46|308.22|306.52|308.13|306.43|19
1740424770000|2025-02-24 19:19:30|308.17|306.47|308.01|306.31|308.17|306.47|308.01|306.31|11
1740424780000|2025-02-24 19:19:40|308.03|306.33|308.23|306.53|308.23|306.53|308.03|306.33|7
1740424790000|2025-02-24 19:19:50|308.25|306.55|308.25|306.55|308.28|306.58|308.24|306.54|7
1740424800000|2025-02-24 19:20:00|308.26|306.56|308.28|306.58|308.28|306.58|308.24|306.54|8
1740424810000|2025-02-24 19:20:10|308.29|306.59|308.28|306.58|308.29|306.59|308.28|306.58|2
1740424820000|2025-02-24 19:20:20|308.29|306.59|308.3|306.6|308.31|306.61|308.28|306.58|6
1740424830000|2025-02-24 19:20:30|308.31|306.61|308.34|306.64|308.34|306.64|308.31|306.61|4
1740424840000|2025-02-24 19:20:40|308.35|306.65|308.66|306.96|308.66|306.96|308.34|306.64|13
1740424850000|2025-02-24 19:20:50|308.65|306.95|308.64|306.94|308.73|307.03|308.6|306.9|23
1740424860000|2025-02-24 19:21:00|308.66|306.96|308.47|306.77|308.79|307.09|308.45|306.75|25
1740424870000|2025-02-24 19:21:10|308.46|306.76|308.24|306.54|308.47|306.77|308.24|306.54|21
1740424880000|2025-02-24 19:21:20|308.25|306.55|308.24|306.54|308.32|306.62|308.16|306.46|18
1740424890000|2025-02-24 19:21:30|308.23|306.53|308.13|306.43|308.24|306.54|308.08|306.38|15
1740424900000|2025-02-24 19:21:40|308.12|306.42|307.96|306.26|308.13|306.43|307.94|306.24|18
1740424910000|2025-02-24 19:21:50|307.97|306.27|307.99|306.29|308.01|306.31|307.97|306.27|11
1740424920000|2025-02-24 19:22:00|308.1|306.4|308.14|306.44|308.2|306.5|308.1|306.4|18
1740424930000|2025-02-24 19:22:10|308.12|306.42|308.12|306.42|308.14|306.44|308.06|306.36|15
1740424940000|2025-02-24 19:22:20|308.11|306.41|308.13|306.43|308.24|306.54|308.06|306.36|23
1740424950000|2025-02-24 19:22:30|308.14|306.44|308.24|306.54|308.27|306.57|308.14|306.44|14
1740424960000|2025-02-24 19:22:40|308.23|306.53|308.15|306.45|308.24|306.54|308.12|306.42|14
1740424970000|2025-02-24 19:22:50|308.16|306.46|308.13|306.43|308.16|306.46|308.13|306.43|9
1740424980000|2025-02-24 19:23:00|308.14|306.44|308.32|306.62|308.33|306.63|308.12|306.42|17
1740424990000|2025-02-24 19:23:10|308.25|306.55|308.38|306.68|308.38|306.68|308.25|306.55|8
1740425000000|2025-02-24 19:23:20|308.39|306.69|308.42|306.72|308.44|306.74|308.39|306.69|9
1740425010000|2025-02-24 19:23:30|308.43|306.73|308.58|306.88|308.58|306.88|308.43|306.73|8
1740425020000|2025-02-24 19:23:40|308.56|306.86|308.53|306.83|308.56|306.86|308.5|306.8|7
1740425040000|2025-02-24 19:24:00|308.54|306.84|308.53|306.83|308.55|306.85|308.53|306.83|3
1740425050000|2025-02-24 19:24:10|308.54|306.84|308.59|306.89|308.59|306.89|308.54|306.84|6
1740425060000|2025-02-24 19:24:20|308.6|306.9|308.81|307.11|308.84|307.14|308.6|306.9|9
1740425070000|2025-02-24 19:24:30|308.8|307.1|308.53|306.83|308.8|307.1|308.52|306.82|24
1740425080000|2025-02-24 19:24:40|308.52|306.82|308.44|306.74|308.52|306.82|308.37|306.67|17
1740425090000|2025-02-24 19:24:50|308.43|306.73|308.55|306.85|308.55|306.85|308.43|306.73|17
1740425100000|2025-02-24 19:25:00|308.54|306.84|308.42|306.72|308.54|306.84|308.42|306.72|16
1740425110000|2025-02-24 19:25:10|308.43|306.73|308.36|306.66|308.44|306.74|308.33|306.63|11
1740425120000|2025-02-24 19:25:20|308.35|306.65|308.48|306.78|308.48|306.78|308.27|306.57|12
1740425130000|2025-02-24 19:25:30|308.51|306.81|308.61|306.91|308.64|306.94|308.51|306.81|21
1740425140000|2025-02-24 19:25:40|308.62|306.92|308.67|306.97|308.67|306.97|308.56|306.86|18
1740425150000|2025-02-24 19:25:50|308.66|306.96|308.66|306.96|308.67|306.97|308.64|306.94|9
1740425160000|2025-02-24 19:26:00|308.67|306.97|308.63|306.93|308.73|307.03|308.63|306.93|18
1740425170000|2025-02-24 19:26:10|308.62|306.92|308.57|306.87|308.64|306.94|308.56|306.86|12
1740425180000|2025-02-24 19:26:20|308.61|306.91|308.53|306.83|308.62|306.92|308.51|306.81|15
1740425190000|2025-02-24 19:26:30|308.52|306.82|308.42|306.72|308.52|306.82|308.39|306.69|23
1740425200000|2025-02-24 19:26:40|308.39|306.69|308.36|306.66|308.41|306.71|308.34|306.64|12
1740425210000|2025-02-24 19:26:50|308.4|306.7|308.35|306.65|308.44|306.74|308.27|306.57|17
1740425220000|2025-02-24 19:27:00|308.36|306.66|308.19|306.49|308.36|306.66|308.16|306.46|15
1740425230000|2025-02-24 19:27:10|308.15|306.45|308.19|306.49|308.19|306.49|308.14|306.44|6
1740425240000|2025-02-24 19:27:20|308.23|306.53|308.37|306.67|308.39|306.69|308.23|306.53|14
1740425250000|2025-02-24 19:27:30|308.39|306.69|308.34|306.64|308.44|306.74|308.34|306.64|22
1740425260000|2025-02-24 19:27:40|308.32|306.62|308.36|306.66|308.36|306.66|308.23|306.53|19
1740425270000|2025-02-24 19:27:50|308.37|306.67|308.36|306.66|308.38|306.68|308.36|306.66|3
1740425280000|2025-02-24 19:28:00|308.35|306.65|308.06|306.36|308.35|306.65|308.06|306.36|18
1740425290000|2025-02-24 19:28:10|308.07|306.37|307.98|306.28|308.08|306.38|307.98|306.28|19
1740425300000|2025-02-24 19:28:20|307.96|306.26|307.87|306.17|308|306.3|307.87|306.17|14
1740425310000|2025-02-24 19:28:30|307.86|306.16|307.82|306.12|307.86|306.16|307.8|306.1|8
1740425320000|2025-02-24 19:28:40|307.81|306.11|307.85|306.15|307.85|306.15|307.81|306.11|4
1740425340000|2025-02-24 19:29:00|307.92|306.22|308|306.3|308|306.3|307.92|306.22|14
1740425350000|2025-02-24 19:29:10|308.06|306.36|307.99|306.29|308.07|306.37|307.97|306.27|15
1740425360000|2025-02-24 19:29:20|308|306.3|308.13|306.43|308.16|306.46|308|306.3|17
1740425370000|2025-02-24 19:29:30|308.15|306.45|308.16|306.46|308.17|306.47|308.12|306.42|10
1740425380000|2025-02-24 19:29:40|308.15|306.45|308.19|306.49|308.22|306.52|308.15|306.45|9
1740425390000|2025-02-24 19:29:50|308.21|306.51|308.07|306.37|308.23|306.53|308.07|306.37|13
1740425400000|2025-02-24 19:30:00|308.06|306.36|307.86|306.16|308.06|306.36|307.69|305.99|23
1740425410000|2025-02-24 19:30:10|307.87|306.17|307.9|306.2|307.95|306.25|307.86|306.16|18
1740425420000|2025-02-24 19:30:20|307.89|306.19|307.96|306.26|307.98|306.28|307.79|306.09|27
1740425430000|2025-02-24 19:30:30|307.97|306.27|308.01|306.31|308.03|306.33|307.96|306.26|13
1740425440000|2025-02-24 19:30:40|308.02|306.32|308.09|306.39|308.09|306.39|308|306.3|9
1740425450000|2025-02-24 19:30:50|308.1|306.4|308.1|306.4|308.15|306.45|308.1|306.4|9
1740425460000|2025-02-24 19:31:00|308.07|306.37|307.96|306.26|308.11|306.41|307.96|306.26|22
1740425470000|2025-02-24 19:31:10|307.98|306.28|307.83|306.13|307.98|306.28|307.83|306.13|15
1740425480000|2025-02-24 19:31:20|307.85|306.15|307.95|306.25|307.97|306.27|307.83|306.13|13
1740425490000|2025-02-24 19:31:30|307.97|306.27|307.68|305.98|307.97|306.27|307.68|305.98|22
1740425500000|2025-02-24 19:31:40|307.67|305.97|307.62|305.92|307.68|305.98|307.59|305.89|14
1740425510000|2025-02-24 19:31:50|307.61|305.91|307.48|305.78|307.62|305.92|307.48|305.78|14
1740425520000|2025-02-24 19:32:00|307.49|305.79|307.32|305.62|307.49|305.79|307.32|305.62|19
1740425530000|2025-02-24 19:32:10|307.31|305.61|307.4|305.7|307.44|305.74|307.31|305.61|14
1740425540000|2025-02-24 19:32:20|307.38|305.68|307.5|305.8|307.51|305.81|307.38|305.68|12
1740425550000|2025-02-24 19:32:30|307.49|305.79|307.58|305.88|307.58|305.88|307.49|305.79|11
1740425560000|2025-02-24 19:32:40|307.6|305.9|307.86|306.16|307.86|306.16|307.6|305.9|13
1740425570000|2025-02-24 19:32:50|307.85|306.15|307.86|306.16|307.86|306.16|307.83|306.13|13
1740425580000|2025-02-24 19:33:00|307.85|306.15|307.82|306.12|307.85|306.15|307.82|306.12|16
1740425590000|2025-02-24 19:33:10|307.85|306.15|308|306.3|308|306.3|307.84|306.14|19
1740425600000|2025-02-24 19:33:20|308.01|306.31|308.07|306.37|308.08|306.38|308.01|306.31|8
1740425610000|2025-02-24 19:33:30|308.05|306.35|307.97|306.27|308.05|306.35|307.97|306.27|5
1740425620000|2025-02-24 19:33:40|307.98|306.28|307.86|306.16|308.02|306.32|307.86|306.16|16
1740425630000|2025-02-24 19:33:50|307.84|306.14|307.65|305.95|307.85|306.15|307.65|305.95|14
1740425640000|2025-02-24 19:34:00|307.64|305.94|307.38|305.68|307.64|305.94|307.38|305.68|23
1740425650000|2025-02-24 19:34:10|307.37|305.67|307.24|305.54|307.37|305.67|307.24|305.54|7
1740425660000|2025-02-24 19:34:20|307.2|305.5|306.57|304.87|307.22|305.52|306.57|304.87|18
1740425670000|2025-02-24 19:34:30|306.49|304.79|306.26|304.56|306.49|304.79|306.19|304.49|15
1740425680000|2025-02-24 19:34:40|306.23|304.53|306.09|304.39|306.27|304.57|305.94|304.24|28
1740425690000|2025-02-24 19:34:50|306.01|304.31|305.75|304.05|306.01|304.31|305.75|304.05|22
1740425700000|2025-02-24 19:35:00|305.77|304.07|306.07|304.37|306.07|304.37|305.75|304.05|25
1740425710000|2025-02-24 19:35:10|306.04|304.34|306.3|304.6|306.53|304.83|306.03|304.33|23
1740425720000|2025-02-24 19:35:20|306.31|304.61|306.35|304.65|306.35|304.65|306.12|304.42|21
1740425730000|2025-02-24 19:35:30|306.32|304.62|306.22|304.52|306.34|304.64|306.2|304.5|29
1740425740000|2025-02-24 19:35:40|306.17|304.47|306.35|304.65|306.35|304.65|306.15|304.45|11
1740425750000|2025-02-24 19:35:50|306.39|304.69|306.39|304.69|306.48|304.78|306.35|304.65|26
1740425760000|2025-02-24 19:36:00|306.37|304.67|306.39|304.69|306.72|305.02|306.37|304.67|28
1740425770000|2025-02-24 19:36:10|306.38|304.68|306.14|304.44|306.4|304.7|306.12|304.42|23
1740425780000|2025-02-24 19:36:20|306.13|304.43|306.13|304.43|306.15|304.45|306.03|304.33|23
1740425790000|2025-02-24 19:36:30|306.14|304.44|306.14|304.44|306.17|304.47|306.1|304.4|16
1740425800000|2025-02-24 19:36:40|306.15|304.45|306.1|304.4|306.15|304.45|306|304.3|23
1740425810000|2025-02-24 19:36:50|306.13|304.43|306.18|304.48|306.22|304.52|306.13|304.43|10
1740425820000|2025-02-24 19:37:00|306.19|304.49|306.14|304.44|306.32|304.62|306.14|304.44|24
1740425830000|2025-02-24 19:37:10|306.15|304.45|306.3|304.6|306.38|304.68|306.15|304.45|19
1740425840000|2025-02-24 19:37:20|306.24|304.54|306.22|304.52|306.24|304.54|306.1|304.4|15
1740425850000|2025-02-24 19:37:30|306.21|304.51|306.1|304.4|306.21|304.51|306.02|304.32|21
1740425860000|2025-02-24 19:37:40|306.09|304.39|306.1|304.4|306.11|304.41|306.02|304.32|13
1740425870000|2025-02-24 19:37:50|306.06|304.36|305.8|304.1|306.06|304.36|305.76|304.06|20
1740425880000|2025-02-24 19:38:00|305.77|304.07|305.97|304.27|305.99|304.29|305.75|304.05|21
1740425890000|2025-02-24 19:38:10|305.96|304.26|305.93|304.23|305.96|304.26|305.84|304.14|17
1740425900000|2025-02-24 19:38:20|305.95|304.25|305.92|304.22|305.95|304.25|305.86|304.16|16
1740425910000|2025-02-24 19:38:30|305.9|304.2|305.99|304.29|306.01|304.31|305.9|304.2|11
1740425920000|2025-02-24 19:38:40|306.01|304.31|305.87|304.17|306.01|304.31|305.83|304.13|14
1740425930000|2025-02-24 19:38:50|305.86|304.16|305.89|304.19|305.89|304.19|305.83|304.13|5
1740425940000|2025-02-24 19:39:00|305.95|304.25|306.01|304.31|306.01|304.31|305.95|304.25|2
1740425950000|2025-02-24 19:39:10|305.98|304.28|306.2|304.5|306.23|304.53|305.93|304.23|15
1740425960000|2025-02-24 19:39:20|306.23|304.53|306.18|304.48|306.27|304.57|306.18|304.48|21
1740425970000|2025-02-24 19:39:30|306.14|304.44|306.12|304.42|306.18|304.48|306.04|304.34|18
1740425980000|2025-02-24 19:39:40|306.13|304.43|306.14|304.44|306.15|304.45|306.13|304.43|7
1740425990000|2025-02-24 19:39:50|306.15|304.45|306.15|304.45|306.15|304.45|306.15|304.45|1
1740426000000|2025-02-24 19:40:00|306.14|304.44|306.15|304.45|306.16|304.46|306.13|304.43|11
1740426010000|2025-02-24 19:40:10|306.14|304.44|305.94|304.24|306.14|304.44|305.94|304.24|22
1740426020000|2025-02-24 19:40:20|305.95|304.25|306.15|304.45|306.15|304.45|305.95|304.25|8
1740426030000|2025-02-24 19:40:30|306.14|304.44|306.3|304.6|306.3|304.6|306.14|304.44|14
1740426040000|2025-02-24 19:40:40|306.27|304.57|306.15|304.45|306.27|304.57|306.05|304.35|16
1740426050000|2025-02-24 19:40:50|306.14|304.44|306.22|304.52|306.22|304.52|306.12|304.42|18
1740426060000|2025-02-24 19:41:00|306.21|304.51|306.11|304.41|306.21|304.51|306.06|304.36|21
1740426070000|2025-02-24 19:41:10|306.12|304.42|306.09|304.39|306.24|304.54|306.09|304.39|20
1740426080000|2025-02-24 19:41:20|306.08|304.38|306|304.3|306.14|304.44|306|304.3|17
1740426090000|2025-02-24 19:41:30|305.94|304.24|305.31|303.61|305.96|304.26|305.28|303.58|26
1740426100000|2025-02-24 19:41:40|305.36|303.66|305.25|303.55|305.36|303.66|305.15|303.45|21
1740426110000|2025-02-24 19:41:50|305.24|303.54|305.18|303.48|305.28|303.58|305.18|303.48|15
1740426120000|2025-02-24 19:42:00|305.17|303.47|305.14|303.44|305.17|303.47|305.09|303.39|25
1740426130000|2025-02-24 19:42:10|305.15|303.45|304.94|303.24|305.17|303.47|304.94|303.24|22
1740426140000|2025-02-24 19:42:20|304.91|303.21|304.87|303.17|304.91|303.21|304.87|303.17|3
1740426150000|2025-02-24 19:42:30|304.88|303.18|304.88|303.18|304.88|303.18|304.87|303.17|11
1740426160000|2025-02-24 19:42:40|304.87|303.17|304.91|303.21|304.91|303.21|304.87|303.17|12
1740426170000|2025-02-24 19:42:50|304.94|303.24|304.92|303.22|304.99|303.29|304.92|303.22|14
1740426180000|2025-02-24 19:43:00|304.94|303.24|304.93|303.23|304.94|303.24|304.87|303.17|8
1740426190000|2025-02-24 19:43:10|304.98|303.28|304.89|303.19|305.1|303.4|304.88|303.18|21
1740426200000|2025-02-24 19:43:20|304.9|303.2|304.95|303.25|304.96|303.26|304.89|303.19|17
1740426210000|2025-02-24 19:43:30|304.96|303.26|305.18|303.48|305.24|303.54|304.96|303.26|16
1740426220000|2025-02-24 19:43:40|305.17|303.47|305.21|303.51|305.21|303.51|305.01|303.31|19
1740426230000|2025-02-24 19:43:50|305.22|303.52|305.16|303.46|305.24|303.54|305.06|303.36|25
1740426240000|2025-02-24 19:44:00|305.17|303.47|304.87|303.17|305.23|303.53|304.87|303.17|20
1740426250000|2025-02-24 19:44:10|304.69|302.99|303.94|302.24|304.69|302.99|303.94|302.24|25
1740426260000|2025-02-24 19:44:20|303.7|302|303.77|302.07|304.21|302.51|303.62|301.92|34
1740426270000|2025-02-24 19:44:30|303.72|302.02|303.49|301.79|303.74|302.04|303.49|301.79|34
1740426280000|2025-02-24 19:44:40|303.45|301.75|303.14|301.44|303.45|301.75|303.14|301.44|23
1740426290000|2025-02-24 19:44:50|303.03|301.33|302.93|301.23|303.03|301.33|302.93|301.23|2
1740426300000|2025-02-24 19:45:00|303.03|301.33|303.23|301.53|303.23|301.53|302.94|301.24|21
1740426310000|2025-02-24 19:45:10|303.32|301.62|303.13|301.43|303.54|301.84|303|301.3|35
1740426320000|2025-02-24 19:45:20|303.14|301.44|303.17|301.47|303.39|301.69|303.1|301.4|37
1740426330000|2025-02-24 19:45:30|303.11|301.41|303.13|301.43|303.41|301.71|303.03|301.33|32
1740426340000|2025-02-24 19:45:40|303.1|301.4|303.38|301.68|303.38|301.68|303.05|301.35|29
1740426350000|2025-02-24 19:45:50|303.41|301.71|304.1|302.4|304.17|302.47|303.41|301.71|29
1740426360000|2025-02-24 19:46:00|304.12|302.42|303.8|302.1|304.24|302.54|303.8|302.1|35
1740426370000|2025-02-24 19:46:10|303.79|302.09|303.78|302.08|303.79|302.09|303.46|301.76|34
1740426380000|2025-02-24 19:46:20|303.79|302.09|303.71|302.01|303.8|302.1|303.62|301.92|33
1740426390000|2025-02-24 19:46:30|303.67|301.97|303.68|301.98|303.71|302.01|303.51|301.81|35
1740426400000|2025-02-24 19:46:40|303.67|301.97|303.69|301.99|303.72|302.02|303.6|301.9|32
1740426410000|2025-02-24 19:46:50|303.7|302|303.73|302.03|303.74|302.04|303.56|301.86|32
1740426420000|2025-02-24 19:47:00|303.72|302.02|304.7|303|304.7|303|303.57|301.87|30
1740426430000|2025-02-24 19:47:10|304.73|303.03|304.94|303.24|305|303.3|304.66|302.96|27
1740426440000|2025-02-24 19:47:20|304.95|303.25|305.22|303.52|305.22|303.52|304.95|303.25|30
1740426450000|2025-02-24 19:47:30|305.2|303.5|305.21|303.51|305.22|303.52|305.1|303.4|30
1740426460000|2025-02-24 19:47:40|305.23|303.53|305.24|303.54|305.24|303.54|305.13|303.43|13
1740426470000|2025-02-24 19:47:50|305.22|303.52|305.07|303.37|305.24|303.54|304.93|303.23|29
1740426480000|2025-02-24 19:48:00|305.08|303.38|305.08|303.38|305.24|303.54|304.93|303.23|27
1740426490000|2025-02-24 19:48:10|305.05|303.35|304.98|303.28|305.11|303.41|304.97|303.27|29
1740426500000|2025-02-24 19:48:20|304.92|303.22|304.97|303.27|305.01|303.31|304.83|303.13|27
1740426510000|2025-02-24 19:48:30|304.98|303.28|304.86|303.16|305.03|303.33|304.81|303.11|26
1740426520000|2025-02-24 19:48:40|304.84|303.14|305.11|303.41|305.11|303.41|304.84|303.14|22
1740426530000|2025-02-24 19:48:50|305.16|303.46|305.24|303.54|305.24|303.54|305.16|303.46|10
1740426540000|2025-02-24 19:49:00|305.25|303.55|305.43|303.73|305.52|303.82|305.25|303.55|11
1740426550000|2025-02-24 19:49:10|305.44|303.74|305.38|303.68|305.55|303.85|305.38|303.68|29
1740426560000|2025-02-24 19:49:20|305.37|303.67|305.41|303.71|305.5|303.8|305.37|303.67|22
1740426570000|2025-02-24 19:49:30|305.4|303.7|305.54|303.84|305.57|303.87|305.39|303.69|25
1740426580000|2025-02-24 19:49:40|305.53|303.83|305.52|303.82|305.6|303.9|305.47|303.77|26
1740426590000|2025-02-24 19:49:50|305.5|303.8|305.28|303.58|305.5|303.8|305.28|303.58|26
1740426600000|2025-02-24 19:50:00|305.26|303.56|304.82|303.12|305.31|303.61|304.82|303.12|29
1740426610000|2025-02-24 19:50:10|304.81|303.11|304.86|303.16|304.96|303.26|304.72|303.02|30
1740426620000|2025-02-24 19:50:20|304.81|303.11|304.81|303.11|304.92|303.22|304.73|303.03|30
1740426630000|2025-02-24 19:50:30|304.79|303.09|304.97|303.27|305.07|303.37|304.79|303.09|31
1740426640000|2025-02-24 19:50:40|304.96|303.26|305.27|303.57|305.27|303.57|304.96|303.26|26
1740426650000|2025-02-24 19:50:50|305.26|303.56|305.39|303.69|305.42|303.72|305.21|303.51|29
1740426660000|2025-02-24 19:51:00|305.43|303.73|305.81|304.11|305.81|304.11|305.38|303.68|32
1740426670000|2025-02-24 19:51:10|305.82|304.12|305.99|304.29|306.01|304.31|305.65|303.95|30
1740426680000|2025-02-24 19:51:20|305.97|304.27|305.97|304.27|305.98|304.28|305.88|304.18|25
1740426690000|2025-02-24 19:51:30|305.98|304.28|305.99|304.29|306|304.3|305.95|304.25|14
1740426700000|2025-02-24 19:51:40|306|304.3|305.97|304.27|306|304.3|305.73|304.03|23
1740426710000|2025-02-24 19:51:50|305.94|304.24|306.01|304.31|306.01|304.31|305.94|304.24|10
1740426720000|2025-02-24 19:52:00|306.15|304.45|306.07|304.37|306.3|304.6|306.03|304.33|20
1740426730000|2025-02-24 19:52:10|306.05|304.35|306.06|304.36|306.25|304.55|305.94|304.24|33
1740426740000|2025-02-24 19:52:20|306.07|304.37|306.13|304.43|306.13|304.43|306.01|304.31|19
1740426750000|2025-02-24 19:52:30|306.11|304.41|306.19|304.49|306.19|304.49|306.07|304.37|21
1740426760000|2025-02-24 19:52:40|306.2|304.5|305.93|304.23|306.21|304.51|305.92|304.22|27
1740426770000|2025-02-24 19:52:50|305.95|304.25|305.86|304.16|305.98|304.28|305.86|304.16|23
1740426780000|2025-02-24 19:53:00|305.84|304.14|305.49|303.79|305.84|304.14|305.49|303.79|26
1740426790000|2025-02-24 19:53:10|305.48|303.78|305.41|303.71|305.57|303.87|305.41|303.71|18
1740426800000|2025-02-24 19:53:20|305.44|303.74|305.42|303.72|305.48|303.78|305.35|303.65|27
1740426810000|2025-02-24 19:53:30|305.41|303.71|305.48|303.78|305.5|303.8|305.41|303.71|28
1740426820000|2025-02-24 19:53:40|305.49|303.79|305.69|303.99|305.72|304.02|305.49|303.79|21
1740426830000|2025-02-24 19:53:50|305.7|304|305.8|304.1|305.81|304.11|305.7|304|18
1740426840000|2025-02-24 19:54:00|305.81|304.11|305.8|304.1|305.84|304.14|305.79|304.09|11
1740426850000|2025-02-24 19:54:10|305.79|304.09|305.84|304.14|305.84|304.14|305.64|303.94|20
1740426860000|2025-02-24 19:54:20|305.82|304.12|305.72|304.02|305.82|304.12|305.71|304.01|9
1740426870000|2025-02-24 19:54:30|305.73|304.03|305.8|304.1|305.81|304.11|305.62|303.92|20
1740426880000|2025-02-24 19:54:40|305.81|304.11|306.11|304.41|306.11|304.41|305.81|304.11|7
1740426890000|2025-02-24 19:54:50|306.09|304.39|306.18|304.48|306.21|304.51|306|304.3|23
1740426900000|2025-02-24 19:55:00|306.21|304.51|306.14|304.44|306.3|304.6|306.14|304.44|22
1740426910000|2025-02-24 19:55:10|306.15|304.45|306.14|304.44|306.21|304.51|306.05|304.35|26
1740426920000|2025-02-24 19:55:20|306.13|304.43|306.21|304.51|306.28|304.58|306.13|304.43|23
1740426930000|2025-02-24 19:55:30|306.19|304.49|306.28|304.58|306.28|304.58|306.18|304.48|23
1740426940000|2025-02-24 19:55:40|306.27|304.57|306.15|304.45|306.28|304.58|306.14|304.44|14
1740426950000|2025-02-24 19:55:50|306.17|304.47|306.19|304.49|306.23|304.53|306.12|304.42|15
1740426960000|2025-02-24 19:56:00|306.13|304.43|306.1|304.4|306.23|304.53|306|304.3|29
1740426970000|2025-02-24 19:56:10|306.11|304.41|305.73|304.03|306.12|304.42|305.7|304|28
1740426980000|2025-02-24 19:56:20|305.72|304.02|305.6|303.9|305.74|304.04|305.53|303.83|20
1740426990000|2025-02-24 19:56:30|305.61|303.91|305.61|303.91|305.65|303.95|305.44|303.74|23
1740427000000|2025-02-24 19:56:40|305.63|303.93|305.84|304.14|305.84|304.14|305.58|303.88|28
1740427010000|2025-02-24 19:56:50|305.83|304.13|305.64|303.94|305.85|304.15|305.64|303.94|23
1740427020000|2025-02-24 19:57:00|305.63|303.93|305.66|303.96|305.66|303.96|305.48|303.78|21
1740427030000|2025-02-24 19:57:10|305.67|303.97|305.72|304.02|305.73|304.03|305.61|303.91|25
1740427040000|2025-02-24 19:57:20|305.71|304.01|305.75|304.05|305.76|304.06|305.64|303.94|27
1740427050000|2025-02-24 19:57:30|305.76|304.06|305.91|304.21|305.95|304.25|305.72|304.02|28
1740427060000|2025-02-24 19:57:40|305.9|304.2|306|304.3|306|304.3|305.9|304.2|11
1740427070000|2025-02-24 19:57:50|305.98|304.28|305.98|304.28|305.98|304.28|305.9|304.2|18
1740427080000|2025-02-24 19:58:00|305.93|304.23|305.97|304.27|305.99|304.29|305.9|304.2|19
1740427090000|2025-02-24 19:58:10|305.98|304.28|305.81|304.11|306.08|304.38|305.8|304.1|24
1740427100000|2025-02-24 19:58:20|305.8|304.1|305.57|303.87|305.89|304.19|305.53|303.83|29
1740427110000|2025-02-24 19:58:30|305.55|303.85|305.62|303.92|305.64|303.94|305.53|303.83|24
1740427120000|2025-02-24 19:58:40|305.63|303.93|305.51|303.81|305.63|303.93|305.47|303.77|17
1740427130000|2025-02-24 19:58:50|305.5|303.8|305.51|303.81|305.51|303.81|305.41|303.71|14
1740427140000|2025-02-24 19:59:00|305.52|303.82|305.43|303.73|305.52|303.82|305.42|303.72|15
1740427150000|2025-02-24 19:59:10|305.42|303.72|305.67|303.97|305.68|303.98|305.42|303.72|20
1740427160000|2025-02-24 19:59:20|305.65|303.95|305.73|304.03|305.82|304.12|305.63|303.93|26
1740427170000|2025-02-24 19:59:30|305.69|303.99|305.6|303.9|305.69|303.99|305.58|303.88|11
1740427180000|2025-02-24 19:59:40|305.62|303.92|305.63|303.93|305.65|303.95|305.59|303.89|16
1740427190000|2025-02-24 19:59:50|305.61|303.91|305.7|304|305.71|304.01|305.61|303.91|14
1740427200000|2025-02-24 20:00:00|305.69|303.99|305.31|303.61|305.85|304.15|305.3|303.6|32
1740427210000|2025-02-24 20:00:10|305.28|303.58|305.01|303.31|305.28|303.58|305.01|303.31|29
1740427220000|2025-02-24 20:00:20|305.03|303.33|305.15|303.45|305.27|303.57|304.85|303.15|33
1740427230000|2025-02-24 20:00:30|305.13|303.43|305.43|303.73|305.43|303.73|305.04|303.34|32
1740427240000|2025-02-24 20:00:40|305.44|303.74|305.42|303.72|305.47|303.77|305.24|303.54|34
1740427250000|2025-02-24 20:00:50|305.41|303.71|305.33|303.63|305.41|303.71|305.3|303.6|29
1740427260000|2025-02-24 20:01:00|305.32|303.62|305.53|303.83|305.53|303.83|305.31|303.61|25
1740427270000|2025-02-24 20:01:10|305.57|303.87|305.87|304.17|305.9|304.2|305.57|303.87|9
1740427280000|2025-02-24 20:01:20|305.89|304.19|305.93|304.23|305.93|304.23|305.89|304.19|5
1740427290000|2025-02-24 20:01:30|305.92|304.22|305.9|304.2|305.92|304.22|305.9|304.2|3
1740427300000|2025-02-24 20:01:40|305.91|304.21|305.96|304.26|305.96|304.26|305.89|304.19|12
1740427310000|2025-02-24 20:01:50|305.97|304.27|305.86|304.16|305.97|304.27|305.81|304.11|21
1740427320000|2025-02-24 20:02:00|305.87|304.17|305.82|304.12|305.87|304.17|305.72|304.02|24
1740427330000|2025-02-24 20:02:10|305.81|304.11|305.82|304.12|305.88|304.18|305.81|304.11|12
1740427340000|2025-02-24 20:02:20|305.83|304.13|305.97|304.27|305.97|304.27|305.83|304.13|10
1740427350000|2025-02-24 20:02:30|305.96|304.26|305.64|303.94|305.98|304.28|305.62|303.92|21
1740427360000|2025-02-24 20:02:40|305.65|303.95|305.82|304.12|305.87|304.17|305.58|303.88|30
1740427370000|2025-02-24 20:02:50|305.84|304.14|305.97|304.27|305.97|304.27|305.84|304.14|13
1740427380000|2025-02-24 20:03:00|305.98|304.28|306.1|304.4|306.25|304.55|305.97|304.27|21
1740427390000|2025-02-24 20:03:10|306.08|304.38|306.12|304.42|306.24|304.54|306.08|304.38|24
1740427400000|2025-02-24 20:03:20|306.14|304.44|306.22|304.52|306.24|304.54|306.14|304.44|15
1740427410000|2025-02-24 20:03:30|306.23|304.53|306.3|304.6|306.3|304.6|306.22|304.52|22
1740427420000|2025-02-24 20:03:40|306.26|304.56|306.17|304.47|306.26|304.56|306.16|304.46|13
1740427430000|2025-02-24 20:03:50|306.19|304.49|306.3|304.6|306.3|304.6|306.19|304.49|12
1740427440000|2025-02-24 20:04:00|306.31|304.61|306.57|304.87|306.57|304.87|306.31|304.61|8
1740427450000|2025-02-24 20:04:10|306.58|304.88|306.63|304.93|306.63|304.93|306.57|304.87|9
1740427460000|2025-02-24 20:04:20|306.64|304.94|306.63|304.93|306.64|304.94|306.62|304.92|6
1740427470000|2025-02-24 20:04:30|306.58|304.88|306.62|304.92|306.64|304.94|306.58|304.88|8
1740427480000|2025-02-24 20:04:40|306.63|304.93|306.66|304.96|306.66|304.96|306.61|304.91|7
1740427490000|2025-02-24 20:04:50|306.67|304.97|306.77|305.07|306.77|305.07|306.67|304.97|8
1740427500000|2025-02-24 20:05:00|306.76|305.06|306.77|305.07|306.98|305.28|306.72|305.02|21
1740427510000|2025-02-24 20:05:10|306.84|305.14|306.78|305.08|307.02|305.32|306.76|305.06|30
1740427520000|2025-02-24 20:05:20|306.74|305.04|306.75|305.05|306.78|305.08|306.6|304.9|28
1740427530000|2025-02-24 20:05:30|306.67|304.97|306.49|304.79|306.77|305.07|306.47|304.77|27
1740427540000|2025-02-24 20:05:40|306.53|304.83|306.62|304.92|306.66|304.96|306.45|304.75|28
1740427550000|2025-02-24 20:05:50|306.68|304.98|306.75|305.05|306.77|305.07|306.62|304.92|31
1740427560000|2025-02-24 20:06:00|306.79|305.09|306.82|305.12|306.99|305.29|306.74|305.04|29
1740427570000|2025-02-24 20:06:10|306.8|305.1|306.96|305.26|306.97|305.27|306.8|305.1|29
1740427580000|2025-02-24 20:06:20|306.97|305.27|306.9|305.2|307.04|305.34|306.86|305.16|31
1740427590000|2025-02-24 20:06:30|306.91|305.21|306.86|305.16|306.95|305.25|306.7|305|23
1740427600000|2025-02-24 20:06:40|306.91|305.21|306.84|305.14|306.96|305.26|306.84|305.14|26
1740427610000|2025-02-24 20:06:50|306.85|305.15|306.65|304.95|306.85|305.15|306.53|304.83|18
1740427620000|2025-02-24 20:07:00|306.64|304.94|306.84|305.14|306.85|305.15|306.58|304.88|26
1740427630000|2025-02-24 20:07:10|306.85|305.15|306.91|305.21|306.91|305.21|306.85|305.15|14
1740427640000|2025-02-24 20:07:20|306.9|305.2|306.9|305.2|306.91|305.21|306.81|305.11|11
1740427650000|2025-02-24 20:07:30|306.91|305.21|307.01|305.31|307.03|305.33|306.9|305.2|24
1740427660000|2025-02-24 20:07:40|307.02|305.32|307.02|305.32|307.03|305.33|306.95|305.25|17
1740427670000|2025-02-24 20:07:50|307.03|305.33|306.95|305.25|307.03|305.33|306.94|305.24|14
1740427680000|2025-02-24 20:08:00|306.99|305.29|307.05|305.35|307.07|305.37|306.95|305.25|17
1740427690000|2025-02-24 20:08:10|307.07|305.37|306.97|305.27|307.07|305.37|306.9|305.2|17
1740427700000|2025-02-24 20:08:20|306.98|305.28|307.07|305.37|307.07|305.37|306.98|305.28|6
1740427710000|2025-02-24 20:08:30|307.08|305.38|307.12|305.42|307.12|305.42|307.08|305.38|5
1740427720000|2025-02-24 20:08:40|307.13|305.43|307.1|305.4|307.13|305.43|307.07|305.37|6
1740427730000|2025-02-24 20:08:50|307.11|305.41|307.09|305.39|307.14|305.44|307.08|305.38|7
1740427740000|2025-02-24 20:09:00|307.07|305.37|307.33|305.63|307.33|305.63|307.07|305.37|15
1740427750000|2025-02-24 20:09:10|307.34|305.64|307.36|305.66|307.37|305.67|307.34|305.64|7
1740427760000|2025-02-24 20:09:20|307.37|305.67|307.32|305.62|307.37|305.67|307.32|305.62|5
1740427770000|2025-02-24 20:09:30|307.3|305.6|307.28|305.58|307.3|305.6|307.17|305.47|16
1740427780000|2025-02-24 20:09:40|307.29|305.59|307.18|305.48|307.29|305.59|307.13|305.43|19
1740427790000|2025-02-24 20:09:50|307.19|305.49|307.2|305.5|307.25|305.55|307.19|305.49|10
1740427800000|2025-02-24 20:10:00|307.21|305.51|307.02|305.32|307.26|305.56|307.02|305.32|21
1740427810000|2025-02-24 20:10:10|307|305.3|307.28|305.58|307.28|305.58|306.98|305.28|24
1740427820000|2025-02-24 20:10:20|307.29|305.59|307.35|305.65|307.35|305.65|307.29|305.59|7
1740427830000|2025-02-24 20:10:30|307.49|305.79|307.39|305.69|307.62|305.92|307.38|305.68|20
1740427840000|2025-02-24 20:10:40|307.41|305.71|307.53|305.83|307.54|305.84|307.39|305.69|21
1740427850000|2025-02-24 20:10:50|307.49|305.79|307.55|305.85|307.56|305.86|307.46|305.76|12
1740427860000|2025-02-24 20:11:00|307.59|305.89|307.67|305.97|307.67|305.97|307.47|305.77|26
1740427870000|2025-02-24 20:11:10|307.72|306.02|307.61|305.91|307.72|306.02|307.57|305.87|21
1740427880000|2025-02-24 20:11:20|307.72|306.02|307.6|305.9|307.77|306.07|307.49|305.79|21
1740427890000|2025-02-24 20:11:30|307.61|305.91|307.73|306.03|307.73|306.03|307.58|305.88|18
1740427900000|2025-02-24 20:11:40|307.74|306.04|307.69|305.99|307.75|306.05|307.69|305.99|6
1740427910000|2025-02-24 20:11:50|307.7|306|307.67|305.97|307.7|306|307.6|305.9|15
1740427920000|2025-02-24 20:12:00|307.69|305.99|307.74|306.04|307.75|306.05|307.69|305.99|13
1740427930000|2025-02-24 20:12:10|307.66|305.96|307.61|305.91|307.72|306.02|307.6|305.9|25
1740427940000|2025-02-24 20:12:20|307.6|305.9|307.44|305.74|307.6|305.9|307.39|305.69|19
1740427950000|2025-02-24 20:12:30|307.41|305.71|307.29|305.59|307.46|305.76|307.29|305.59|24
1740427960000|2025-02-24 20:12:40|307.28|305.58|307.21|305.51|307.32|305.62|307.21|305.51|24
1740427970000|2025-02-24 20:12:50|307.2|305.5|307.09|305.39|307.21|305.51|307.04|305.34|27
1740427980000|2025-02-24 20:13:00|307.08|305.38|307.05|305.35|307.08|305.38|307.03|305.33|17
1740427990000|2025-02-24 20:13:10|307.04|305.34|307.13|305.43|307.19|305.49|307.04|305.34|15
1740428000000|2025-02-24 20:13:20|307.12|305.42|307.16|305.46|307.18|305.48|307.07|305.37|9
1740428010000|2025-02-24 20:13:30|307.19|305.49|307.16|305.46|307.2|305.5|307.13|305.43|18
1740428020000|2025-02-24 20:13:40|307.15|305.45|307.38|305.68|307.4|305.7|307.15|305.45|22
1740428030000|2025-02-24 20:13:50|307.42|305.72|307.53|305.83|307.53|305.83|307.42|305.72|11
1740428040000|2025-02-24 20:14:00|307.54|305.84|307.55|305.85|307.57|305.87|307.53|305.83|9
1740428050000|2025-02-24 20:14:10|307.57|305.87|307.63|305.93|307.63|305.93|307.56|305.86|9
1740428060000|2025-02-24 20:14:20|307.64|305.94|307.61|305.91|307.66|305.96|307.6|305.9|6
1740428070000|2025-02-24 20:14:30|307.6|305.9|307.58|305.88|307.6|305.9|307.55|305.85|11
1740428080000|2025-02-24 20:14:40|307.59|305.89|307.45|305.75|307.59|305.89|307.45|305.75|6
1740428090000|2025-02-24 20:14:50|307.44|305.74|307.48|305.78|307.5|305.8|307.44|305.74|12
1740428100000|2025-02-24 20:15:00|307.5|305.8|307.36|305.66|307.53|305.83|307.24|305.54|27
1740428110000|2025-02-24 20:15:10|307.42|305.72|307.52|305.82|307.57|305.87|307.36|305.66|22
1740428120000|2025-02-24 20:15:20|307.53|305.83|307.52|305.82|307.56|305.86|307.44|305.74|24
1740428130000|2025-02-24 20:15:30|307.54|305.84|307.62|305.92|307.62|305.92|307.54|305.84|7
1740428140000|2025-02-24 20:15:40|307.63|305.93|307.67|305.97|307.67|305.97|307.63|305.93|5
1740428150000|2025-02-24 20:15:50|307.68|305.98|307.87|306.17|307.87|306.17|307.63|305.93|11
1740428160000|2025-02-24 20:16:00|307.88|306.18|308.17|306.47|308.17|306.47|307.88|306.18|14
1740428170000|2025-02-24 20:16:10|308.18|306.48|308.34|306.64|308.42|306.72|308.18|306.48|19
1740428180000|2025-02-24 20:16:20|308.33|306.63|308.34|306.64|308.34|306.64|308.15|306.45|28
1740428190000|2025-02-24 20:16:30|308.36|306.66|308.4|306.7|308.41|306.71|308.36|306.66|11
1740428200000|2025-02-24 20:16:40|308.39|306.69|308.4|306.7|308.4|306.7|308.35|306.65|8
1740428210000|2025-02-24 20:16:50|308.41|306.71|308.39|306.69|308.41|306.71|308.39|306.69|2
1740428220000|2025-02-24 20:17:00|308.4|306.7|308.36|306.66|308.42|306.72|308.34|306.64|7
1740428230000|2025-02-24 20:17:10|308.39|306.69|308.38|306.68|308.4|306.7|308.27|306.57|14
1740428240000|2025-02-24 20:17:20|308.33|306.63|308.11|306.41|308.33|306.63|308.1|306.4|22
1740428250000|2025-02-24 20:17:30|308.12|306.42|308.23|306.53|308.31|306.61|308.12|306.42|22
1740428260000|2025-02-24 20:17:40|308.21|306.51|308.27|306.57|308.29|306.59|308.19|306.49|21
1740428270000|2025-02-24 20:17:50|308.25|306.55|308.25|306.55|308.29|306.59|308.24|306.54|12
1740428280000|2025-02-24 20:18:00|308.28|306.58|308.13|306.43|308.29|306.59|308.11|306.41|25
1740428290000|2025-02-24 20:18:10|308.11|306.41|308.06|306.36|308.17|306.47|308.03|306.33|23
1740428300000|2025-02-24 20:18:20|308.03|306.33|307.93|306.23|308.09|306.39|307.93|306.23|16
1740428310000|2025-02-24 20:18:30|307.96|306.26|308.04|306.34|308.09|306.39|307.93|306.23|20
1740428320000|2025-02-24 20:18:40|308.06|306.36|308.24|306.54|308.27|306.57|308.05|306.35|24
1740428330000|2025-02-24 20:18:50|308.23|306.53|308.34|306.64|308.34|306.64|308.2|306.5|21
1740428340000|2025-02-24 20:19:00|308.33|306.63|307.95|306.25|308.33|306.63|307.93|306.23|30
1740428350000|2025-02-24 20:19:10|307.93|306.23|307.84|306.14|307.96|306.26|307.84|306.14|26
1740428360000|2025-02-24 20:19:20|307.88|306.18|307.86|306.16|307.96|306.26|307.85|306.15|21
1740428370000|2025-02-24 20:19:30|307.89|306.19|307.77|306.07|308.08|306.38|307.77|306.07|28
1740428380000|2025-02-24 20:19:40|307.78|306.08|307.66|305.96|307.83|306.13|307.61|305.91|22
1740428390000|2025-02-24 20:19:50|307.64|305.94|307.85|306.15|307.9|306.2|307.64|305.94|26
1740428400000|2025-02-24 20:20:00|307.86|306.16|308.16|306.46|308.16|306.46|307.84|306.14|21
1740428410000|2025-02-24 20:20:10|308.11|306.41|307.82|306.12|308.14|306.44|307.79|306.09|25
1740428420000|2025-02-24 20:20:20|307.81|306.11|308.2|306.5|308.2|306.5|307.81|306.11|29
1740428430000|2025-02-24 20:20:30|308.19|306.49|308.31|306.61|308.32|306.62|308.19|306.49|9
1740428440000|2025-02-24 20:20:40|308.32|306.62|308.28|306.58|308.33|306.63|308.28|306.58|5
1740428450000|2025-02-24 20:20:50|308.29|306.59|308.31|306.61|308.31|306.61|308.28|306.58|7
1740428460000|2025-02-24 20:21:00|308.32|306.62|308.21|306.51|308.33|306.63|308.2|306.5|18
1740428470000|2025-02-24 20:21:10|308.2|306.5|308.28|306.58|308.28|306.58|308.2|306.5|15
1740428480000|2025-02-24 20:21:20|308.25|306.55|308.26|306.56|308.28|306.58|308.24|306.54|13
1740428490000|2025-02-24 20:21:30|308.27|306.57|308.25|306.55|308.28|306.58|308.23|306.53|13
1740428500000|2025-02-24 20:21:40|308.26|306.56|308.3|306.6|308.3|306.6|308.24|306.54|11
1740428510000|2025-02-24 20:21:50|308.31|306.61|308.13|306.43|308.31|306.61|308.13|306.43|11
1740428520000|2025-02-24 20:22:00|308.12|306.42|308.15|306.45|308.16|306.46|307.89|306.19|30
1740428530000|2025-02-24 20:22:10|308.17|306.47|308.16|306.46|308.23|306.53|308.16|306.46|21
1740428540000|2025-02-24 20:22:20|308.15|306.45|307.97|306.27|308.15|306.45|307.85|306.15|19
1740428550000|2025-02-24 20:22:30|307.94|306.24|307.93|306.23|307.95|306.25|307.84|306.14|24
1740428560000|2025-02-24 20:22:40|307.95|306.25|307.96|306.26|307.98|306.28|307.93|306.23|14
1740428570000|2025-02-24 20:22:50|307.95|306.25|307.97|306.27|308.01|306.31|307.92|306.22|17
1740428580000|2025-02-24 20:23:00|307.96|306.26|307.95|306.25|308.07|306.37|307.95|306.25|19
1740428590000|2025-02-24 20:23:10|307.98|306.28|307.86|306.16|307.98|306.28|307.83|306.13|23
1740428600000|2025-02-24 20:23:20|307.85|306.15|307.7|306|307.87|306.17|307.69|305.99|24
1740428610000|2025-02-24 20:23:30|307.76|306.06|307.67|305.97|307.78|306.08|307.66|305.96|21
1740428620000|2025-02-24 20:23:40|307.7|306|307.68|305.98|307.78|306.08|307.68|305.98|20
1740428630000|2025-02-24 20:23:50|307.7|306|307.78|306.08|307.83|306.13|307.67|305.97|24
1740428640000|2025-02-24 20:24:00|307.73|306.03|307.94|306.24|308.02|306.32|307.62|305.92|34
1740428650000|2025-02-24 20:24:10|307.97|306.27|308.08|306.38|308.1|306.4|307.95|306.25|19
1740428660000|2025-02-24 20:24:20|308.07|306.37|307.98|306.28|308.1|306.4|307.98|306.28|19
1740428670000|2025-02-24 20:24:30|308|306.3|307.94|306.24|308.05|306.35|307.94|306.24|28
1740428680000|2025-02-24 20:24:40|307.93|306.23|307.94|306.24|307.96|306.26|307.92|306.22|13
1740428690000|2025-02-24 20:24:50|307.93|306.23|307.76|306.06|307.93|306.23|307.73|306.03|17
1740428700000|2025-02-24 20:25:00|307.77|306.07|307.76|306.06|307.94|306.24|307.75|306.05|24
1740428710000|2025-02-24 20:25:10|307.75|306.05|307.78|306.08|307.88|306.18|307.75|306.05|18
1740428720000|2025-02-24 20:25:20|307.79|306.09|307.74|306.04|307.88|306.18|307.74|306.04|25
1740428730000|2025-02-24 20:25:30|307.76|306.06|307.88|306.18|307.89|306.19|307.76|306.06|25
1740428740000|2025-02-24 20:25:40|307.9|306.2|307.85|306.15|307.98|306.28|307.84|306.14|26
1740428750000|2025-02-24 20:25:50|307.81|306.11|307.93|306.23|307.96|306.26|307.76|306.06|22
1740428760000|2025-02-24 20:26:00|307.89|306.19|308.03|306.33|308.05|306.35|307.89|306.19|20
1740428770000|2025-02-24 20:26:10|307.99|306.29|307.98|306.28|308.04|306.34|307.89|306.19|24
1740428780000|2025-02-24 20:26:20|307.96|306.26|307.84|306.14|308.05|306.35|307.82|306.12|29
1740428790000|2025-02-24 20:26:30|307.83|306.13|307.82|306.12|307.94|306.24|307.82|306.12|21
1740428800000|2025-02-24 20:26:40|307.83|306.13|307.75|306.05|307.84|306.14|307.67|305.97|19
1740428810000|2025-02-24 20:26:50|307.77|306.07|307.54|305.84|307.77|306.07|307.53|305.83|30
1740428820000|2025-02-24 20:27:00|307.55|305.85|307.55|305.85|307.56|305.86|307.54|305.84|11
1740428830000|2025-02-24 20:27:10|307.59|305.89|307.75|306.05|307.75|306.05|307.55|305.85|17
1740428840000|2025-02-24 20:27:20|307.76|306.06|307.79|306.09|307.83|306.13|307.74|306.04|9
1740428850000|2025-02-24 20:27:30|307.83|306.13|307.79|306.09|307.83|306.13|307.79|306.09|9
1740428860000|2025-02-24 20:27:40|307.83|306.13|307.82|306.12|307.83|306.13|307.82|306.12|2
1740428870000|2025-02-24 20:27:50|307.79|306.09|307.79|306.09|307.81|306.11|307.79|306.09|3
1740428880000|2025-02-24 20:28:00|307.81|306.11|307.79|306.09|307.83|306.13|307.79|306.09|3
1740428890000|2025-02-24 20:28:10|307.81|306.11|307.69|305.99|307.83|306.13|307.69|305.99|7
1740428900000|2025-02-24 20:28:20|307.61|305.91|307.43|305.73|307.61|305.91|307.42|305.72|17
1740428910000|2025-02-24 20:28:30|307.48|305.78|307.53|305.83|307.57|305.87|307.46|305.76|12
1740428920000|2025-02-24 20:28:40|307.52|305.82|307.39|305.69|307.56|305.86|307.39|305.69|21
1740428930000|2025-02-24 20:28:50|307.43|305.73|307.48|305.78|307.48|305.78|307.43|305.73|14
1740428940000|2025-02-24 20:29:00|307.49|305.79|307.49|305.79|307.55|305.85|307.41|305.71|25
1740428950000|2025-02-24 20:29:10|307.52|305.82|307.51|305.81|307.52|305.82|307.48|305.78|10
1740428960000|2025-02-24 20:29:20|307.52|305.82|307.53|305.83|307.56|305.86|307.49|305.79|12
1740428970000|2025-02-24 20:29:30|307.54|305.84|307.58|305.88|307.58|305.88|307.54|305.84|7
1740428980000|2025-02-24 20:29:40|307.57|305.87|307.57|305.87|307.57|305.87|307.56|305.86|7
1740428990000|2025-02-24 20:29:50|307.56|305.86|307.58|305.88|307.6|305.9|307.56|305.86|6
1740429000000|2025-02-24 20:30:00|307.64|305.94|307.92|306.22|307.92|306.22|307.61|305.91|14
1740429010000|2025-02-24 20:30:10|307.91|306.21|307.69|305.99|307.95|306.25|307.69|305.99|19
1740429020000|2025-02-24 20:30:20|307.71|306.01|307.55|305.85|307.71|306.01|307.52|305.82|24
1740429030000|2025-02-24 20:30:30|307.52|305.82|307.41|305.71|307.57|305.87|307.4|305.7|18
1740429040000|2025-02-24 20:30:40|307.42|305.72|307.37|305.67|307.48|305.78|307.33|305.63|27
1740429050000|2025-02-24 20:30:50|307.34|305.64|307.36|305.66|307.39|305.69|307.34|305.64|11
1740429060000|2025-02-24 20:31:00|307.39|305.69|307.66|305.96|307.7|306|307.35|305.65|30
1740429070000|2025-02-24 20:31:10|307.64|305.94|307.7|306|307.73|306.03|307.63|305.93|16
1740429080000|2025-02-24 20:31:20|307.75|306.05|307.79|306.09|307.86|306.16|307.74|306.04|19
1740429090000|2025-02-24 20:31:30|307.74|306.04|307.65|305.95|307.75|306.05|307.57|305.87|32
1740429100000|2025-02-24 20:31:40|307.66|305.96|307.64|305.94|307.7|306|307.6|305.9|22
1740429110000|2025-02-24 20:31:50|307.62|305.92|307.56|305.86|307.65|305.95|307.55|305.85|18
1740429120000|2025-02-24 20:32:00|307.55|305.85|307.64|305.94|307.75|306.05|307.55|305.85|21
1740429130000|2025-02-24 20:32:10|307.62|305.92|307.6|305.9|307.63|305.93|307.49|305.79|27
1740429140000|2025-02-24 20:32:20|307.61|305.91|307.88|306.18|307.88|306.18|307.6|305.9|28
1740429150000|2025-02-24 20:32:30|307.92|306.22|307.95|306.25|307.95|306.25|307.91|306.21|6
1740429160000|2025-02-24 20:32:40|307.96|306.26|307.95|306.25|307.97|306.27|307.92|306.22|7
1740429170000|2025-02-24 20:32:50|307.96|306.26|307.98|306.28|307.98|306.28|307.96|306.26|3
1740429180000|2025-02-24 20:33:00|307.99|306.29|307.99|306.29|307.99|306.29|307.96|306.26|5
1740429190000|2025-02-24 20:33:10|308.08|306.38|308.21|306.51|308.21|306.51|308.08|306.38|12
1740429200000|2025-02-24 20:33:20|308.22|306.52|308.35|306.65|308.35|306.65|308.22|306.52|7
1740429210000|2025-02-24 20:33:30|308.36|306.66|308.46|306.76|308.46|306.76|308.35|306.65|10
1740429220000|2025-02-24 20:33:40|308.47|306.77|308.48|306.78|308.48|306.78|308.38|306.68|11
1740429230000|2025-02-24 20:33:50|308.61|306.91|308.63|306.93|308.63|306.93|308.61|306.91|3
1740429240000|2025-02-24 20:34:00|308.64|306.94|308.68|306.98|308.69|306.99|308.64|306.94|7
1740429250000|2025-02-24 20:34:10|308.69|306.99|308.7|307|308.7|307|308.67|306.97|9
1740429260000|2025-02-24 20:34:20|308.67|306.97|308.81|307.11|308.81|307.11|308.67|306.97|7
1740429270000|2025-02-24 20:34:30|308.82|307.12|308.91|307.21|308.91|307.21|308.82|307.12|8
1740429280000|2025-02-24 20:34:40|308.92|307.22|308.9|307.2|308.92|307.22|308.81|307.11|12
1740429290000|2025-02-24 20:34:50|308.91|307.21|309.09|307.39|309.09|307.39|308.91|307.21|10
1740429300000|2025-02-24 20:35:00|309.1|307.4|309.09|307.39|309.1|307.4|309.03|307.33|11
1740429310000|2025-02-24 20:35:10|309.1|307.4|309.16|307.46|309.21|307.51|309.1|307.4|16
1740429320000|2025-02-24 20:35:20|309.15|307.45|309.15|307.45|309.15|307.45|309.11|307.41|8
1740429330000|2025-02-24 20:35:30|309.11|307.41|309.09|307.39|309.16|307.46|309.08|307.38|11
1740429340000|2025-02-24 20:35:40|309.1|307.4|309.02|307.32|309.1|307.4|309.01|307.31|21
1740429350000|2025-02-24 20:35:50|309.03|307.33|308.97|307.27|309.03|307.33|308.97|307.27|13
1740429360000|2025-02-24 20:36:00|308.98|307.28|309.16|307.46|309.16|307.46|308.94|307.24|19
1740429370000|2025-02-24 20:36:10|309.18|307.48|309.21|307.51|309.21|307.51|309.18|307.48|7
1740429380000|2025-02-24 20:36:20|309.22|307.52|309.42|307.72|309.42|307.72|309.22|307.52|8
1740429390000|2025-02-24 20:36:30|309.43|307.73|309.44|307.74|309.45|307.75|309.42|307.72|7
1740429400000|2025-02-24 20:36:40|309.45|307.75|309.47|307.77|309.48|307.78|309.45|307.75|5
1740429410000|2025-02-24 20:36:50|309.45|307.75|309.48|307.78|309.48|307.78|309.43|307.73|7
1740429420000|2025-02-24 20:37:00|309.46|307.76|309.49|307.79|309.49|307.79|309.44|307.74|8
1740429430000|2025-02-24 20:37:10|309.43|307.73|309.21|307.51|309.44|307.74|309.2|307.5|12
1740429440000|2025-02-24 20:37:20|309.27|307.57|309.18|307.48|309.28|307.58|309.16|307.46|15
1740429450000|2025-02-24 20:37:30|309.16|307.46|309.2|307.5|309.24|307.54|309.16|307.46|18
1740429460000|2025-02-24 20:37:40|309.24|307.54|309.16|307.46|309.24|307.54|309.09|307.39|20
1740429470000|2025-02-24 20:37:50|309.15|307.45|309.26|307.56|309.28|307.58|309.15|307.45|13
1740429480000|2025-02-24 20:38:00|309.25|307.55|309.24|307.54|309.35|307.65|309.22|307.52|19
1740429490000|2025-02-24 20:38:10|309.23|307.53|309.28|307.58|309.34|307.64|309.2|307.5|18
1740429500000|2025-02-24 20:38:20|309.31|307.61|309.21|307.51|309.31|307.61|309.2|307.5|11
1740429510000|2025-02-24 20:38:30|309.22|307.52|309.2|307.5|309.24|307.54|309.2|307.5|7
1740429520000|2025-02-24 20:38:40|309.23|307.53|309.21|307.51|309.23|307.53|309.21|307.51|5
1740429530000|2025-02-24 20:38:50|309.29|307.59|309.23|307.53|309.29|307.59|309.17|307.47|11
1740429540000|2025-02-24 20:39:00|309.22|307.52|309.3|307.6|309.39|307.69|309.2|307.5|22
1740429550000|2025-02-24 20:39:10|309.33|307.63|309.41|307.71|309.41|307.71|309.33|307.63|8
1740429560000|2025-02-24 20:39:20|309.42|307.72|309.39|307.69|309.43|307.73|309.39|307.69|4
1740429570000|2025-02-24 20:39:30|309.4|307.7|309.38|307.68|309.4|307.7|309.38|307.68|5
1740429580000|2025-02-24 20:39:40|309.39|307.69|309.41|307.71|309.41|307.71|309.39|307.69|3
1740429590000|2025-02-24 20:39:50|309.42|307.72|309.4|307.7|309.44|307.74|309.4|307.7|5
1740429600000|2025-02-24 20:40:00|309.38|307.68|309.4|307.7|309.4|307.7|309.38|307.68|3
1740429610000|2025-02-24 20:40:10|309.41|307.71|309.29|307.59|309.43|307.73|309.29|307.59|12
1740429620000|2025-02-24 20:40:20|309.28|307.58|309.31|307.61|309.34|307.64|309.21|307.51|15
1740429630000|2025-02-24 20:40:30|309.32|307.62|309.21|307.51|309.33|307.63|309.19|307.49|9
1740429640000|2025-02-24 20:40:40|309.22|307.52|309.18|307.48|309.23|307.53|309.18|307.48|13
1740429650000|2025-02-24 20:40:50|309.23|307.53|309.18|307.48|309.24|307.54|309.16|307.46|19
1740429660000|2025-02-24 20:41:00|309.21|307.51|309.19|307.49|309.25|307.55|309.17|307.47|14
1740429670000|2025-02-24 20:41:10|309.16|307.46|309.33|307.63|309.33|307.63|309.16|307.46|19
1740429680000|2025-02-24 20:41:20|309.28|307.58|309.22|307.52|309.33|307.63|309.16|307.46|16
1740429690000|2025-02-24 20:41:30|309.21|307.51|309.24|307.54|309.3|307.6|309.13|307.43|19
1740429700000|2025-02-24 20:41:40|309.23|307.53|309.31|307.61|309.34|307.64|309.22|307.52|8
1740429710000|2025-02-24 20:41:50|309.28|307.58|309.27|307.57|309.28|307.58|309.23|307.53|8
1740429720000|2025-02-24 20:42:00|309.28|307.58|309.28|307.58|309.28|307.58|309.28|307.58|1
1740429730000|2025-02-24 20:42:10|309.32|307.62|309.3|307.6|309.32|307.62|309.3|307.6|2
1740429740000|2025-02-24 20:42:20|309.29|307.59|309.32|307.62|309.36|307.66|309.29|307.59|9
1740429750000|2025-02-24 20:42:30|309.28|307.58|309.28|307.58|309.32|307.62|309.28|307.58|4
1740429760000|2025-02-24 20:42:40|309.24|307.54|309.04|307.34|309.24|307.54|309.04|307.34|13
1740429770000|2025-02-24 20:42:50|309.1|307.4|309.08|307.38|309.15|307.45|309.06|307.36|12
1740429780000|2025-02-24 20:43:00|309.1|307.4|309.11|307.41|309.14|307.44|309.06|307.36|14
1740429790000|2025-02-24 20:43:10|309.09|307.39|308.93|307.23|309.09|307.39|308.9|307.2|17
1740429800000|2025-02-24 20:43:20|308.95|307.25|308.75|307.05|308.95|307.25|308.75|307.05|12
1740429810000|2025-02-24 20:43:30|308.76|307.06|308.81|307.11|308.88|307.18|308.76|307.06|14
1740429820000|2025-02-24 20:43:40|308.8|307.1|308.75|307.05|308.8|307.1|308.72|307.02|12
1740429830000|2025-02-24 20:43:50|308.74|307.04|308.78|307.08|308.8|307.1|308.7|307|15
1740429840000|2025-02-24 20:44:00|308.76|307.06|308.86|307.16|308.86|307.16|308.76|307.06|12
1740429850000|2025-02-24 20:44:10|308.84|307.14|308.9|307.2|308.9|307.2|308.83|307.13|10
1740429860000|2025-02-24 20:44:20|308.89|307.19|308.89|307.19|308.89|307.19|308.87|307.17|6
1740429870000|2025-02-24 20:44:30|308.92|307.22|308.98|307.28|308.98|307.28|308.92|307.22|5
1740429880000|2025-02-24 20:44:40|308.99|307.29|308.96|307.26|308.99|307.29|308.96|307.26|8
1740429890000|2025-02-24 20:44:50|308.95|307.25|308.98|307.28|308.98|307.28|308.9|307.2|12
1740429900000|2025-02-24 20:45:00|308.97|307.27|309.06|307.36|309.06|307.36|308.85|307.15|23
1740429910000|2025-02-24 20:45:10|309.07|307.37|309.06|307.36|309.16|307.46|309.05|307.35|17
1740429920000|2025-02-24 20:45:20|309.03|307.33|308.91|307.21|309.05|307.35|308.9|307.2|23
1740429930000|2025-02-24 20:45:30|308.93|307.23|309.16|307.46|309.17|307.47|308.93|307.23|20
1740429940000|2025-02-24 20:45:40|309.15|307.45|309.18|307.48|309.18|307.48|309.08|307.38|12
1740429950000|2025-02-24 20:45:50|309.19|307.49|309.19|307.49|309.22|307.52|309.17|307.47|14
1740429960000|2025-02-24 20:46:00|309.18|307.48|309.26|307.56|309.28|307.58|309.16|307.46|12
1740429970000|2025-02-24 20:46:10|309.27|307.57|309.28|307.58|309.28|307.58|309.27|307.57|2
1740429980000|2025-02-24 20:46:20|309.29|307.59|309.29|307.59|309.29|307.59|309.29|307.59|1
1740429990000|2025-02-24 20:46:30|309.28|307.58|309.28|307.58|309.28|307.58|309.24|307.54|6
1740430000000|2025-02-24 20:46:40|309.31|307.61|309.33|307.63|309.33|307.63|309.31|307.61|3
1740430010000|2025-02-24 20:46:50|309.34|307.64|309.47|307.77|309.48|307.78|309.34|307.64|10
1740430020000|2025-02-24 20:47:00|309.48|307.78|309.48|307.78|309.49|307.79|309.45|307.75|13
1740430030000|2025-02-24 20:47:10|309.41|307.71|309.49|307.79|309.49|307.79|309.41|307.71|6
1740430040000|2025-02-24 20:47:20|309.58|307.88|309.56|307.86|309.59|307.89|309.56|307.86|3
1740430050000|2025-02-24 20:47:30|309.57|307.87|309.61|307.91|309.61|307.91|309.57|307.87|5
1740430060000|2025-02-24 20:47:40|309.62|307.92|309.57|307.87|309.62|307.92|309.57|307.87|5
1740430070000|2025-02-24 20:47:50|309.56|307.86|309.56|307.86|309.56|307.86|309.56|307.86|1
1740430080000|2025-02-24 20:48:00|309.57|307.87|309.57|307.87|309.61|307.91|309.57|307.87|7
1740430090000|2025-02-24 20:48:10|309.58|307.88|309.56|307.86|309.6|307.9|309.56|307.86|6
1740430100000|2025-02-24 20:48:20|309.55|307.85|309.57|307.87|309.57|307.87|309.49|307.79|11
1740430110000|2025-02-24 20:48:30|309.58|307.88|309.6|307.9|309.62|307.92|309.58|307.88|8
1740430120000|2025-02-24 20:48:40|309.57|307.87|309.56|307.86|309.57|307.87|309.56|307.86|2
1740430130000|2025-02-24 20:48:50|309.57|307.87|309.59|307.89|309.59|307.89|309.56|307.86|6
1740430140000|2025-02-24 20:49:00|309.6|307.9|309.63|307.93|309.63|307.93|309.6|307.9|6
1740430150000|2025-02-24 20:49:10|309.58|307.88|309.7|308|309.7|308|309.58|307.88|13
1740430160000|2025-02-24 20:49:20|309.71|308.01|309.67|307.97|309.73|308.03|309.65|307.95|8
1740430170000|2025-02-24 20:49:30|309.68|307.98|309.81|308.11|309.82|308.12|309.68|307.98|13
1740430180000|2025-02-24 20:49:40|309.76|308.06|309.75|308.05|309.8|308.1|309.75|308.05|6
1740430200000|2025-02-24 20:50:00|309.76|308.06|309.57|307.87|309.78|308.08|309.55|307.85|18
1740430210000|2025-02-24 20:50:10|309.59|307.89|309.42|307.72|309.59|307.89|309.36|307.66|17
1740430220000|2025-02-24 20:50:20|309.43|307.73|309.33|307.63|309.44|307.74|309.33|307.63|11
1740430230000|2025-02-24 20:50:30|309.32|307.62|309.26|307.56|309.32|307.62|309.2|307.5|11
1740430240000|2025-02-24 20:50:40|309.25|307.55|309.17|307.47|309.28|307.58|309.16|307.46|10
1740430250000|2025-02-24 20:50:50|309.18|307.48|309.25|307.55|309.26|307.56|309.16|307.46|12
1740430260000|2025-02-24 20:51:00|309.24|307.54|309.02|307.32|309.24|307.54|308.96|307.26|22
1740430270000|2025-02-24 20:51:10|309|307.3|309.14|307.44|309.15|307.45|308.95|307.25|22
1740430280000|2025-02-24 20:51:20|309.18|307.48|309.08|307.38|309.18|307.48|309.08|307.38|8
1740430290000|2025-02-24 20:51:30|309.07|307.37|309.21|307.51|309.26|307.56|309.05|307.35|22
1740430300000|2025-02-24 20:51:40|309.2|307.5|309.22|307.52|309.25|307.55|309.1|307.4|20
1740430310000|2025-02-24 20:51:50|309.21|307.51|309.22|307.52|309.24|307.54|309.19|307.49|9
1740430320000|2025-02-24 20:52:00|309.21|307.51|309.3|307.6|309.32|307.62|309.19|307.49|19
1740430330000|2025-02-24 20:52:10|309.34|307.64|309.26|307.56|309.42|307.72|309.21|307.51|22
1740430340000|2025-02-24 20:52:20|309.21|307.51|309.02|307.32|309.23|307.53|309.01|307.31|22
1740430350000|2025-02-24 20:52:30|309.01|307.31|308.95|307.25|309.01|307.31|308.95|307.25|5
1740430360000|2025-02-24 20:52:40|308.94|307.24|308.95|307.25|308.95|307.25|308.94|307.24|2
1740430380000|2025-02-24 20:53:00|308.97|307.27|308.95|307.25|308.99|307.29|308.95|307.25|5
1740430390000|2025-02-24 20:53:10|308.94|307.24|308.93|307.23|308.94|307.24|308.93|307.23|2
1740430400000|2025-02-24 20:53:20|308.92|307.22|308.51|306.81|308.92|307.22|308.51|306.81|9
1740430410000|2025-02-24 20:53:30|308.48|306.78|308.39|306.69|308.52|306.82|308.38|306.68|19
1740430420000|2025-02-24 20:53:40|308.41|306.71|308.08|306.38|308.41|306.71|308.06|306.36|27
1740430430000|2025-02-24 20:53:50|308.1|306.4|308.08|306.38|308.11|306.41|308.08|306.38|5
1740430440000|2025-02-24 20:54:00|308.05|306.35|307.89|306.19|308.09|306.39|307.89|306.19|23
1740430450000|2025-02-24 20:54:10|307.96|306.26|307.9|306.2|307.99|306.29|307.86|306.16|18
1740430460000|2025-02-24 20:54:20|307.89|306.19|308|306.3|308|306.3|307.88|306.18|19
1740430470000|2025-02-24 20:54:30|308.01|306.31|308.01|306.31|308.03|306.33|307.96|306.26|15
1740430480000|2025-02-24 20:54:40|307.98|306.28|308|306.3|308|306.3|307.87|306.17|17
1740430490000|2025-02-24 20:54:50|307.98|306.28|307.95|306.25|307.99|306.29|307.92|306.22|17
1740430500000|2025-02-24 20:55:00|307.97|306.27|307.82|306.12|307.98|306.28|307.72|306.02|26
1740430510000|2025-02-24 20:55:10|307.81|306.11|307.9|306.2|307.96|306.26|307.81|306.11|14
1740430520000|2025-02-24 20:55:20|307.89|306.19|308.04|306.34|308.04|306.34|307.89|306.19|14
1740430530000|2025-02-24 20:55:30|308.03|306.33|308|306.3|308.04|306.34|308|306.3|12
1740430540000|2025-02-24 20:55:40|307.99|306.29|307.96|306.26|307.99|306.29|307.94|306.24|17
1740430550000|2025-02-24 20:55:50|308|306.3|308.1|306.4|308.1|306.4|307.96|306.26|21
1740430560000|2025-02-24 20:56:00|308.09|306.39|307.9|306.2|308.15|306.45|307.9|306.2|24
1740430570000|2025-02-24 20:56:10|307.88|306.18|307.78|306.08|307.88|306.18|307.78|306.08|13
1740430580000|2025-02-24 20:56:20|307.79|306.09|307.78|306.08|307.84|306.14|307.78|306.08|18
1740430590000|2025-02-24 20:56:30|307.8|306.1|307.8|306.1|307.89|306.19|307.77|306.07|20
1740430600000|2025-02-24 20:56:40|307.79|306.09|307.67|305.97|307.79|306.09|307.67|305.97|12
1740430610000|2025-02-24 20:56:50|307.68|305.98|307.62|305.92|307.68|305.98|307.62|305.92|8
1740430620000|2025-02-24 20:57:00|307.63|305.93|307.63|305.93|307.63|305.93|307.51|305.81|17
1740430630000|2025-02-24 20:57:10|307.62|305.92|307.52|305.82|307.62|305.92|307.51|305.81|15
1740430640000|2025-02-24 20:57:20|307.54|305.84|307.29|305.59|307.54|305.84|307.29|305.59|22
1740430650000|2025-02-24 20:57:30|307.24|305.54|307.3|305.6|307.33|305.63|307.22|305.52|23
1740430660000|2025-02-24 20:57:40|307.31|305.61|307.38|305.68|307.43|305.73|307.31|305.61|15
1740430670000|2025-02-24 20:57:50|307.4|305.7|307.38|305.68|307.44|305.74|307.33|305.63|16
1740430680000|2025-02-24 20:58:00|307.39|305.69|307.35|305.65|307.45|305.75|307.34|305.64|18
1740430690000|2025-02-24 20:58:10|307.34|305.64|307.43|305.73|307.48|305.78|307.31|305.61|21
1740430700000|2025-02-24 20:58:20|307.42|305.72|307.35|305.65|307.44|305.74|307.35|305.65|15
1740430710000|2025-02-24 20:58:30|307.32|305.62|307.41|305.71|307.44|305.74|307.32|305.62|16
1740430720000|2025-02-24 20:58:40|307.42|305.72|307.43|305.73|307.45|305.75|307.32|305.62|18
1740430730000|2025-02-24 20:58:50|307.41|305.71|307.37|305.67|307.41|305.71|307.3|305.6|19
1740430740000|2025-02-24 20:59:00|307.39|305.69|307.23|305.53|307.42|305.72|307.21|305.51|23
1740430750000|2025-02-24 20:59:10|307.25|305.55|307.13|305.43|307.29|305.59|307.12|305.42|18
1740430760000|2025-02-24 20:59:20|307.12|305.42|307.23|305.53|307.23|305.53|307.11|305.41|22
1740430770000|2025-02-24 20:59:30|307.2|305.5|307.26|305.56|307.28|305.58|307.2|305.5|21
1740430780000|2025-02-24 20:59:40|307.27|305.57|307.23|305.53|307.27|305.57|307.22|305.52|14
1740430790000|2025-02-24 20:59:50|307.22|305.52|307.24|305.54|307.26|305.56|307.21|305.51|16
1740430800000|2025-02-24 21:00:00|307.23|305.53|307.39|305.69|307.39|305.69|307.15|305.45|26
1740430810000|2025-02-24 21:00:10|307.35|305.65|307.42|305.72|307.47|305.77|307.35|305.65|17
1740430820000|2025-02-24 21:00:20|307.4|305.7|307.33|305.63|307.41|305.71|307.22|305.52|19
1740430830000|2025-02-24 21:00:30|307.31|305.61|307.26|305.56|307.39|305.69|307.23|305.53|26
1740430840000|2025-02-24 21:00:40|307.25|305.55|307.31|305.61|307.32|305.62|307.24|305.54|18
1740430850000|2025-02-24 21:00:50|307.27|305.57|307.32|305.62|307.37|305.67|307.27|305.57|16
1740430860000|2025-02-24 21:01:00|307.3|305.6|306.98|305.28|307.34|305.64|306.98|305.28|22
1740430870000|2025-02-24 21:01:10|306.91|305.21|306.76|305.06|306.93|305.23|306.74|305.04|16
1740430880000|2025-02-24 21:01:20|306.75|305.05|306.81|305.11|306.92|305.22|306.75|305.05|24
1740430890000|2025-02-24 21:01:30|306.8|305.1|306.85|305.15|306.92|305.22|306.77|305.07|17
1740430900000|2025-02-24 21:01:40|306.89|305.19|306.81|305.11|306.96|305.26|306.79|305.09|14
1740430910000|2025-02-24 21:01:50|306.8|305.1|306.77|305.07|306.84|305.14|306.75|305.05|18
1740430920000|2025-02-24 21:02:00|306.75|305.05|306.57|304.87|306.77|305.07|306.56|304.86|19
1740430930000|2025-02-24 21:02:10|306.58|304.88|306.44|304.74|306.59|304.89|306.43|304.73|22
1740430940000|2025-02-24 21:02:20|306.43|304.73|306.42|304.72|306.49|304.79|306.35|304.65|28
1740430950000|2025-02-24 21:02:30|306.41|304.71|306.54|304.84|306.54|304.84|306.41|304.71|20
1740430960000|2025-02-24 21:02:40|306.55|304.85|306.6|304.9|306.76|305.06|306.55|304.85|26
1740430970000|2025-02-24 21:02:50|306.58|304.88|306.65|304.95|306.66|304.96|306.57|304.87|13
1740430980000|2025-02-24 21:03:00|306.64|304.94|306.59|304.89|306.74|305.04|306.58|304.88|25
1740430990000|2025-02-24 21:03:10|306.58|304.88|306.6|304.9|306.62|304.92|306.49|304.79|22
1740431000000|2025-02-24 21:03:20|306.59|304.89|306.4|304.7|306.59|304.89|306.4|304.7|24
1740431010000|2025-02-24 21:03:30|306.41|304.71|306.23|304.53|306.42|304.72|306.23|304.53|15
1740431020000|2025-02-24 21:03:40|306.2|304.5|306.17|304.47|306.21|304.51|306.13|304.43|15
1740431030000|2025-02-24 21:03:50|306.15|304.45|306.22|304.52|306.24|304.54|306.13|304.43|18
1740431040000|2025-02-24 21:04:00|306.21|304.51|306.24|304.54|306.27|304.57|306.14|304.44|16
1740431050000|2025-02-24 21:04:10|306.25|304.55|306.32|304.62|306.32|304.62|306.23|304.53|11
1740431060000|2025-02-24 21:04:20|306.31|304.61|306.07|304.37|306.31|304.61|306.05|304.35|16
1740431070000|2025-02-24 21:04:30|306.09|304.39|306.15|304.45|306.15|304.45|306.08|304.38|17
1740431080000|2025-02-24 21:04:40|306.16|304.46|306.03|304.33|306.2|304.5|306|304.3|20
1740431090000|2025-02-24 21:04:50|306.01|304.31|305.58|303.88|306.05|304.35|305.58|303.88|21
1740431100000|2025-02-24 21:05:00|305.59|303.89|305.49|303.79|305.61|303.91|305.49|303.79|21
1740431110000|2025-02-24 21:05:10|305.48|303.78|305.09|303.39|305.48|303.78|305.08|303.38|27
1740431120000|2025-02-24 21:05:20|305.1|303.4|304.98|303.28|305.23|303.53|304.98|303.28|27
1740431130000|2025-02-24 21:05:30|304.97|303.27|304.92|303.22|304.97|303.27|304.86|303.16|26
1740431140000|2025-02-24 21:05:40|304.93|303.23|305.06|303.36|305.06|303.36|304.92|303.22|20
1740431150000|2025-02-24 21:05:50|305.09|303.39|305.09|303.39|305.31|303.61|304.99|303.29|30
1740431160000|2025-02-24 21:06:00|305.1|303.4|305.2|303.5|305.3|303.6|305.09|303.39|29
1740431170000|2025-02-24 21:06:10|305.19|303.49|305.28|303.58|305.28|303.58|305.19|303.49|23
1740431180000|2025-02-24 21:06:20|305.27|303.57|305.32|303.62|305.34|303.64|305.26|303.56|20
1740431190000|2025-02-24 21:06:30|305.29|303.59|305.15|303.45|305.29|303.59|304.93|303.23|28
1740431200000|2025-02-24 21:06:40|305.16|303.46|305.08|303.38|305.23|303.53|305.04|303.34|21
1740431210000|2025-02-24 21:06:50|305.1|303.4|305.25|303.55|305.27|303.57|305.1|303.4|20
1740431220000|2025-02-24 21:07:00|305.22|303.52|305.85|304.15|305.85|304.15|305.22|303.52|31
1740431230000|2025-02-24 21:07:10|305.88|304.18|306.07|304.37|306.08|304.38|305.86|304.16|24
1740431240000|2025-02-24 21:07:20|306.04|304.34|305.85|304.15|306.04|304.34|305.85|304.15|23
1740431250000|2025-02-24 21:07:30|305.83|304.13|305.72|304.02|305.83|304.13|305.72|304.02|12
1740431260000|2025-02-24 21:07:40|305.67|303.97|305.55|303.85|305.68|303.98|305.52|303.82|18
1740431270000|2025-02-24 21:07:50|305.53|303.83|305.49|303.79|305.56|303.86|305.49|303.79|15
1740431280000|2025-02-24 21:08:00|305.51|303.81|305.46|303.76|305.53|303.83|305.44|303.74|28
1740431290000|2025-02-24 21:08:10|305.47|303.77|305.43|303.73|305.58|303.88|305.43|303.73|16
1740431300000|2025-02-24 21:08:20|305.45|303.75|305.47|303.77|305.51|303.81|305.38|303.68|22
1740431310000|2025-02-24 21:08:30|305.49|303.79|305.54|303.84|305.59|303.89|305.49|303.79|16
1740431320000|2025-02-24 21:08:40|305.53|303.83|305.54|303.84|305.57|303.87|305.53|303.83|16
1740431330000|2025-02-24 21:08:50|305.53|303.83|305.58|303.88|305.73|304.03|305.53|303.83|24
1740431340000|2025-02-24 21:09:00|305.56|303.86|305.73|304.03|305.73|304.03|305.56|303.86|26
1740431350000|2025-02-24 21:09:10|305.76|304.06|305.88|304.18|305.88|304.18|305.75|304.05|12
1740431370000|2025-02-24 21:09:30|305.85|304.15|305.88|304.18|305.88|304.18|305.85|304.15|5
1740431380000|2025-02-24 21:09:40|305.89|304.19|305.86|304.16|305.89|304.19|305.85|304.15|4
1740431390000|2025-02-24 21:09:50|305.87|304.17|305.73|304.03|305.88|304.18|305.71|304.01|19
1740431400000|2025-02-24 21:10:00|305.74|304.04|305.79|304.09|305.88|304.18|305.74|304.04|15
1740431410000|2025-02-24 21:10:10|305.78|304.08|305.4|303.7|305.78|304.08|305.39|303.69|23
1740431420000|2025-02-24 21:10:20|305.41|303.71|305.56|303.86|305.59|303.89|305.41|303.71|28
1740431430000|2025-02-24 21:10:30|305.55|303.85|305.66|303.96|305.66|303.96|305.55|303.85|22
1740431440000|2025-02-24 21:10:40|305.65|303.95|305.62|303.92|305.68|303.98|305.61|303.91|17
1740431450000|2025-02-24 21:10:50|305.66|303.96|305.68|303.98|305.68|303.98|305.66|303.96|6
1740431460000|2025-02-24 21:11:00|305.66|303.96|305.68|303.98|305.7|304|305.66|303.96|12
1740431470000|2025-02-24 21:11:10|305.66|303.96|305.62|303.92|305.7|304|305.6|303.9|11
1740431480000|2025-02-24 21:11:20|305.63|303.93|305.56|303.86|305.66|303.96|305.56|303.86|10
1740431490000|2025-02-24 21:11:30|305.61|303.91|305.68|303.98|305.68|303.98|305.61|303.91|10
1740431500000|2025-02-24 21:11:40|305.67|303.97|305.49|303.79|305.67|303.97|305.49|303.79|10
1740431510000|2025-02-24 21:11:50|305.48|303.78|305.68|303.98|305.68|303.98|305.45|303.75|19
1740431520000|2025-02-24 21:12:00|305.69|303.99|305.75|304.05|305.75|304.05|305.69|303.99|9
1740431530000|2025-02-24 21:12:10|305.76|304.06|305.76|304.06|305.76|304.06|305.71|304.01|7
1740431540000|2025-02-24 21:12:20|305.72|304.02|305.78|304.08|305.78|304.08|305.72|304.02|9
1740431550000|2025-02-24 21:12:30|305.75|304.05|305.8|304.1|305.8|304.1|305.75|304.05|8
1740431560000|2025-02-24 21:12:40|305.81|304.11|305.75|304.05|305.81|304.11|305.75|304.05|5
1740431570000|2025-02-24 21:12:50|305.69|303.99|305.71|304.01|305.71|304.01|305.69|303.99|3
1740431580000|2025-02-24 21:13:00|305.69|303.99|305.81|304.11|305.81|304.11|305.69|303.99|13
1740431590000|2025-02-24 21:13:10|305.8|304.1|305.69|303.99|305.8|304.1|305.69|303.99|6
1740431600000|2025-02-24 21:13:20|305.7|304|305.72|304.02|305.72|304.02|305.7|304|3
1740431610000|2025-02-24 21:13:30|305.73|304.03|305.73|304.03|305.75|304.05|305.72|304.02|5
1740431620000|2025-02-24 21:13:40|305.74|304.04|305.73|304.03|305.74|304.04|305.69|303.99|9
1740431630000|2025-02-24 21:13:50|305.74|304.04|305.76|304.06|305.76|304.06|305.73|304.03|5
1740431640000|2025-02-24 21:14:00|305.77|304.07|305.76|304.06|305.79|304.09|305.76|304.06|7
1740431650000|2025-02-24 21:14:10|305.69|303.99|305.7|304|305.71|304.01|305.69|303.99|3
1740431660000|2025-02-24 21:14:20|305.69|303.99|305.69|303.99|305.69|303.99|305.69|303.99|1
1740431670000|2025-02-24 21:14:30|305.63|303.93|305.63|303.93|305.63|303.93|305.63|303.93|1
1740431680000|2025-02-24 21:14:40|305.61|303.91|305.55|303.85|305.64|303.94|305.51|303.81|9
1740431690000|2025-02-24 21:14:50|305.54|303.84|305.28|303.58|305.54|303.84|305.28|303.58|15
1740431700000|2025-02-24 21:15:00|305.26|303.56|305.34|303.64|305.36|303.66|305.19|303.49|15
1740431710000|2025-02-24 21:15:10|305.36|303.66|305.47|303.77|305.48|303.78|305.32|303.62|13
1740431720000|2025-02-24 21:15:20|305.48|303.78|305.57|303.87|305.6|303.9|305.45|303.75|18
1740431730000|2025-02-24 21:15:30|305.62|303.92|305.58|303.88|305.63|303.93|305.57|303.87|12
1740431740000|2025-02-24 21:15:40|305.57|303.87|305.44|303.74|305.57|303.87|305.39|303.69|15
1740431750000|2025-02-24 21:15:50|305.43|303.73|305.53|303.83|305.53|303.83|305.41|303.71|15
1740431760000|2025-02-24 21:16:00|305.57|303.87|305.57|303.87|305.69|303.99|305.53|303.83|21
1740431770000|2025-02-24 21:16:10|305.6|303.9|305.69|303.99|305.69|303.99|305.6|303.9|5
1740431780000|2025-02-24 21:16:20|305.7|304|305.7|304|305.7|304|305.69|303.99|3
1740431790000|2025-02-24 21:16:30|305.71|304.01|305.75|304.05|305.75|304.05|305.69|303.99|7
1740431800000|2025-02-24 21:16:40|305.73|304.03|305.73|304.03|305.73|304.03|305.72|304.02|3
1740431810000|2025-02-24 21:16:50|305.74|304.04|305.77|304.07|305.77|304.07|305.74|304.04|4
1740431820000|2025-02-24 21:17:00|305.78|304.08|305.93|304.23|305.93|304.23|305.78|304.08|7
1740431830000|2025-02-24 21:17:10|305.94|304.24|306.1|304.4|306.1|304.4|305.94|304.24|7
1740431840000|2025-02-24 21:17:20|306.07|304.37|306.09|304.39|306.09|304.39|306.06|304.36|6
1740431850000|2025-02-24 21:17:30|306.07|304.37|306.15|304.45|306.15|304.45|306.07|304.37|8
1740431860000|2025-02-24 21:17:40|306.16|304.46|306.14|304.44|306.17|304.47|306.13|304.43|4
1740431870000|2025-02-24 21:17:50|306.15|304.45|306.29|304.59|306.29|304.59|306.15|304.45|11
1740431880000|2025-02-24 21:18:00|306.3|304.6|306.28|304.58|306.3|304.6|306.27|304.57|5
1740431890000|2025-02-24 21:18:10|306.25|304.55|306.14|304.44|306.25|304.55|306.14|304.44|8
1740431900000|2025-02-24 21:18:20|306.15|304.45|306.23|304.53|306.23|304.53|306.15|304.45|8
1740431910000|2025-02-24 21:18:30|306.2|304.5|306.18|304.48|306.21|304.51|306.18|304.48|5
1740431920000|2025-02-24 21:18:40|306.15|304.45|306.03|304.33|306.15|304.45|306.02|304.32|6
1740431930000|2025-02-24 21:18:50|306.04|304.34|306.07|304.37|306.07|304.37|306.04|304.34|3
1740431940000|2025-02-24 21:19:00|306.04|304.34|306.22|304.52|306.22|304.52|306.04|304.34|16
1740431950000|2025-02-24 21:19:10|306.21|304.51|306.18|304.48|306.21|304.51|306.14|304.44|12
1740431960000|2025-02-24 21:19:20|306.17|304.47|305.98|304.28|306.17|304.47|305.98|304.28|9
1740431970000|2025-02-24 21:19:30|305.97|304.27|305.87|304.17|305.97|304.27|305.87|304.17|9
1740431980000|2025-02-24 21:19:40|305.89|304.19|305.87|304.17|305.89|304.19|305.87|304.17|3
1740431990000|2025-02-24 21:19:50|305.89|304.19|305.97|304.27|305.97|304.27|305.88|304.18|8
1740432000000|2025-02-24 21:20:00|305.99|304.29|305.99|304.29|306.01|304.31|305.96|304.26|15
1740432010000|2025-02-24 21:20:10|306.01|304.31|306.14|304.44|306.19|304.49|306.01|304.31|23
1740432020000|2025-02-24 21:20:20|306.16|304.46|306.23|304.53|306.23|304.53|306.16|304.46|8
1740432030000|2025-02-24 21:20:30|306.24|304.54|306.28|304.58|306.28|304.58|306.24|304.54|5
1740432040000|2025-02-24 21:20:40|306.29|304.59|306.23|304.53|306.29|304.59|306.2|304.5|5
1740432050000|2025-02-24 21:20:50|306.24|304.54|306.28|304.58|306.28|304.58|306.24|304.54|5
1740432060000|2025-02-24 21:21:00|306.29|304.59|306.23|304.53|306.3|304.6|306.23|304.53|6
1740432070000|2025-02-24 21:21:10|306.21|304.51|306.23|304.53|306.23|304.53|306.21|304.51|3
1740432080000|2025-02-24 21:21:20|306.22|304.52|306.08|304.38|306.22|304.52|306.07|304.37|8
1740432090000|2025-02-24 21:21:30|306.1|304.4|306.23|304.53|306.23|304.53|306.1|304.4|13
1740432110000|2025-02-24 21:21:50|306.22|304.52|306.2|304.5|306.23|304.53|306.17|304.47|11
1740432120000|2025-02-24 21:22:00|306.22|304.52|306.26|304.56|306.26|304.56|306.2|304.5|8
1740432130000|2025-02-24 21:22:10|306.27|304.57|306.32|304.62|306.32|304.62|306.27|304.57|6
1740432140000|2025-02-24 21:22:20|306.43|304.73|306.34|304.64|306.44|304.74|306.34|304.64|14
1740432150000|2025-02-24 21:22:30|306.36|304.66|306.44|304.74|306.44|304.74|306.36|304.66|14
1740432160000|2025-02-24 21:22:40|306.43|304.73|306.32|304.62|306.43|304.73|306.31|304.61|12
1740432170000|2025-02-24 21:22:50|306.36|304.66|306.34|304.64|306.4|304.7|306.33|304.63|16
1740432180000|2025-02-24 21:23:00|306.35|304.65|306.42|304.72|306.44|304.74|306.34|304.64|11
1740432190000|2025-02-24 21:23:10|306.4|304.7|306.44|304.74|306.44|304.74|306.36|304.66|12
1740432210000|2025-02-24 21:23:30|306.45|304.75|306.49|304.79|306.49|304.79|306.45|304.75|5
1740432220000|2025-02-24 21:23:40|306.48|304.78|306.5|304.8|306.5|304.8|306.48|304.78|7
1740432230000|2025-02-24 21:23:50|306.51|304.81|306.6|304.9|306.6|304.9|306.51|304.81|8
1740432240000|2025-02-24 21:24:00|306.61|304.91|306.71|305.01|306.73|305.03|306.61|304.91|5
1740432250000|2025-02-24 21:24:10|306.72|305.02|306.8|305.1|306.8|305.1|306.72|305.02|6
1740432260000|2025-02-24 21:24:20|306.79|305.09|307.01|305.31|307.01|305.31|306.79|305.09|6
1740432270000|2025-02-24 21:24:30|307.13|305.43|307.32|305.62|307.32|305.62|307.13|305.43|8
1740432280000|2025-02-24 21:24:40|307.34|305.64|307.37|305.67|307.37|305.67|307.27|305.57|13
1740432290000|2025-02-24 21:24:50|307.36|305.66|307.27|305.57|307.36|305.66|307.26|305.56|12
1740432300000|2025-02-24 21:25:00|307.25|305.55|307.21|305.51|307.25|305.55|307.14|305.44|13
1740432310000|2025-02-24 21:25:10|307.2|305.5|307.3|305.6|307.3|305.6|307.2|305.5|7
1740432320000|2025-02-24 21:25:20|307.29|305.59|307.31|305.61|307.34|305.64|307.28|305.58|7
1740432330000|2025-02-24 21:25:30|307.28|305.58|307.29|305.59|307.37|305.67|307.27|305.57|16
1740432340000|2025-02-24 21:25:40|307.28|305.58|307.32|305.62|307.34|305.64|307.28|305.58|11
1740432350000|2025-02-24 21:25:50|307.33|305.63|307.37|305.67|307.37|305.67|307.32|305.62|6
1740432370000|2025-02-24 21:26:10|307.35|305.65|307.34|305.64|307.35|305.65|307.34|305.64|4
1740432380000|2025-02-24 21:26:20|307.31|305.61|307.17|305.47|307.31|305.61|307.17|305.47|17
1740432390000|2025-02-24 21:26:30|307.19|305.49|307.24|305.54|307.26|305.56|307.17|305.47|8
1740432400000|2025-02-24 21:26:40|307.26|305.56|307.29|305.59|307.29|305.59|307.26|305.56|3
1740432410000|2025-02-24 21:26:50|307.32|305.62|307.37|305.67|307.37|305.67|307.32|305.62|13
1740432430000|2025-02-24 21:27:10|307.32|305.62|307.27|305.57|307.37|305.67|307.27|305.57|9
1740432440000|2025-02-24 21:27:20|307.26|305.56|307.37|305.67|307.37|305.67|307.25|305.55|13
1740432450000|2025-02-24 21:27:30|307.38|305.68|307.42|305.72|307.42|305.72|307.38|305.68|5
1740432460000|2025-02-24 21:27:40|307.43|305.73|307.44|305.74|307.44|305.74|307.43|305.73|2
1740432470000|2025-02-24 21:27:50|307.41|305.71|307.43|305.73|307.43|305.73|307.38|305.68|7
1740432480000|2025-02-24 21:28:00|307.37|305.67|307.42|305.72|307.42|305.72|307.37|305.67|6
1740432490000|2025-02-24 21:28:10|307.43|305.73|307.48|305.78|307.48|305.78|307.43|305.73|6
1740432500000|2025-02-24 21:28:20|307.49|305.79|307.64|305.94|307.64|305.94|307.49|305.79|4
1740432510000|2025-02-24 21:28:30|307.67|305.97|307.75|306.05|307.75|306.05|307.67|305.97|7
1740432520000|2025-02-24 21:28:40|307.76|306.06|307.8|306.1|307.8|306.1|307.76|306.06|5
1740432530000|2025-02-24 21:28:50|307.75|306.05|307.7|306|307.77|306.07|307.7|306|6
1740432540000|2025-02-24 21:29:00|307.67|305.97|307.71|306.01|307.72|306.02|307.65|305.95|6
1740432550000|2025-02-24 21:29:10|307.7|306|307.67|305.97|307.7|306|307.67|305.97|4
1740432560000|2025-02-24 21:29:20|307.66|305.96|307.69|305.99|307.7|306|307.65|305.95|5
1740432570000|2025-02-24 21:29:30|307.71|306.01|307.73|306.03|307.73|306.03|307.71|306.01|5
1740432590000|2025-02-24 21:29:50|307.74|306.04|307.77|306.07|307.77|306.07|307.74|306.04|4
1740432600000|2025-02-24 21:30:00|307.79|306.09|307.77|306.07|307.81|306.11|307.77|306.07|5
1740432610000|2025-02-24 21:30:10|307.78|306.08|307.88|306.18|307.88|306.18|307.78|306.08|10
1740432620000|2025-02-24 21:30:20|307.89|306.19|308.01|306.31|308.01|306.31|307.89|306.19|9
1740432630000|2025-02-24 21:30:30|308|306.3|308|306.3|308|306.3|307.97|306.27|5
1740432640000|2025-02-24 21:30:40|308.01|306.31|308.07|306.37|308.08|306.38|308.01|306.31|11
1740432650000|2025-02-24 21:30:50|308.08|306.38|308.28|306.58|308.28|306.58|308.08|306.38|6
1740432660000|2025-02-24 21:31:00|308.26|306.56|308.32|306.62|308.32|306.62|308.26|306.56|9
1740432670000|2025-02-24 21:31:10|308.28|306.58|308.26|306.56|308.31|306.61|308.24|306.54|12
1740432680000|2025-02-24 21:31:20|308.27|306.57|308.34|306.64|308.5|306.8|308.27|306.57|25
1740432690000|2025-02-24 21:31:30|308.32|306.62|308.12|306.42|308.32|306.62|308.08|306.38|26
1740432700000|2025-02-24 21:31:40|308.14|306.44|308.27|306.57|308.28|306.58|308.13|306.43|18
1740432710000|2025-02-24 21:31:50|308.32|306.62|308.3|306.6|308.35|306.65|308.3|306.6|13
1740432720000|2025-02-24 21:32:00|308.29|306.59|308.34|306.64|308.34|306.64|308.29|306.59|10
1740432730000|2025-02-24 21:32:10|308.33|306.63|308.27|306.57|308.33|306.63|308.17|306.47|20
1740432740000|2025-02-24 21:32:20|308.25|306.55|308.36|306.66|308.36|306.66|308.21|306.51|24
1740432750000|2025-02-24 21:32:30|308.38|306.68|308.45|306.75|308.47|306.77|308.38|306.68|9
1740432760000|2025-02-24 21:32:40|308.49|306.79|308.5|306.8|308.53|306.83|308.47|306.77|15
1740432770000|2025-02-24 21:32:50|308.51|306.81|308.57|306.87|308.58|306.88|308.47|306.77|14
1740432780000|2025-02-24 21:33:00|308.58|306.88|308.5|306.8|308.59|306.89|308.5|306.8|11
1740432790000|2025-02-24 21:33:10|308.48|306.78|308.45|306.75|308.49|306.79|308.41|306.71|22
1740432800000|2025-02-24 21:33:20|308.44|306.74|308.39|306.69|308.47|306.77|308.38|306.68|14
1740432810000|2025-02-24 21:33:30|308.38|306.68|308.37|306.67|308.39|306.69|308.36|306.66|7
1740432820000|2025-02-24 21:33:40|308.36|306.66|308.43|306.73|308.43|306.73|308.3|306.6|8
1740432830000|2025-02-24 21:33:50|308.44|306.74|308.34|306.64|308.56|306.86|308.32|306.62|18
1740432840000|2025-02-24 21:34:00|308.33|306.63|308.57|306.87|308.57|306.87|308.29|306.59|23
1740432850000|2025-02-24 21:34:10|308.58|306.88|308.58|306.88|308.59|306.89|308.57|306.87|10
1740432860000|2025-02-24 21:34:20|308.59|306.89|308.58|306.88|308.61|306.91|308.58|306.88|6
1740432870000|2025-02-24 21:34:30|308.57|306.87|308.2|306.5|308.57|306.87|308.2|306.5|17
1740432880000|2025-02-24 21:34:40|308.19|306.49|308.09|306.39|308.19|306.49|308.09|306.39|13
1740432890000|2025-02-24 21:34:50|308.07|306.37|308.13|306.43|308.13|306.43|308.07|306.37|15
1740432900000|2025-02-24 21:35:00|308.12|306.42|308.24|306.54|308.28|306.58|308.1|306.4|17
1740432910000|2025-02-24 21:35:10|308.23|306.53|308.14|306.44|308.23|306.53|308.14|306.44|20
1740432920000|2025-02-24 21:35:20|308.11|306.41|308.06|306.36|308.15|306.45|308.06|306.36|15
1740432930000|2025-02-24 21:35:30|308.07|306.37|308|306.3|308.08|306.38|307.99|306.29|11
1740432940000|2025-02-24 21:35:40|307.99|306.29|308.07|306.37|308.14|306.44|307.98|306.28|23
1740432950000|2025-02-24 21:35:50|308.02|306.32|308.18|306.48|308.21|306.51|308|306.3|20
1740432960000|2025-02-24 21:36:00|308.19|306.49|308.15|306.45|308.23|306.53|308.15|306.45|20
1740432970000|2025-02-24 21:36:10|308.16|306.46|308.26|306.56|308.28|306.58|308.11|306.41|23
1740432980000|2025-02-24 21:36:20|308.27|306.57|308.29|306.59|308.31|306.61|308.24|306.54|7
1740432990000|2025-02-24 21:36:30|308.31|306.61|308.39|306.69|308.42|306.72|308.31|306.61|17
1740433000000|2025-02-24 21:36:40|308.38|306.68|308.33|306.63|308.38|306.68|308.31|306.61|18
1740433010000|2025-02-24 21:36:50|308.32|306.62|308.32|306.62|308.33|306.63|308.3|306.6|6
1740433020000|2025-02-24 21:37:00|308.33|306.63|308.34|306.64|308.42|306.72|308.33|306.63|16
1740433030000|2025-02-24 21:37:10|308.37|306.67|308.45|306.75|308.46|306.76|308.35|306.65|16
1740433040000|2025-02-24 21:37:20|308.44|306.74|308.39|306.69|308.44|306.74|308.36|306.66|12
1740433050000|2025-02-24 21:37:30|308.38|306.68|308.36|306.66|308.39|306.69|308.36|306.66|8
1740433060000|2025-02-24 21:37:40|308.37|306.67|308.47|306.77|308.48|306.78|308.37|306.67|13
1740433070000|2025-02-24 21:37:50|308.46|306.76|308.43|306.73|308.46|306.76|308.38|306.68|19
1740433080000|2025-02-24 21:38:00|308.44|306.74|308.32|306.62|308.47|306.77|308.3|306.6|26
1740433090000|2025-02-24 21:38:10|308.28|306.58|308.28|306.58|308.34|306.64|308.28|306.58|15
1740433100000|2025-02-24 21:38:20|308.26|306.56|308.13|306.43|308.31|306.61|308.07|306.37|28
1740433110000|2025-02-24 21:38:30|308.12|306.42|308.28|306.58|308.28|306.58|308.08|306.38|13
1740433120000|2025-02-24 21:38:40|308.29|306.59|308.26|306.56|308.31|306.61|308.2|306.5|19
1740433130000|2025-02-24 21:38:50|308.25|306.55|308.25|306.55|308.29|306.59|308.25|306.55|17
1740433140000|2025-02-24 21:39:00|308.26|306.56|308.22|306.52|308.29|306.59|308.2|306.5|21
1740433150000|2025-02-24 21:39:10|308.23|306.53|308.11|306.41|308.25|306.55|308.11|306.41|15
1740433160000|2025-02-24 21:39:20|308.12|306.42|308.13|306.43|308.14|306.44|308.11|306.41|13
1740433170000|2025-02-24 21:39:30|308.11|306.41|308.27|306.57|308.27|306.57|308.1|306.4|15
1740433180000|2025-02-24 21:39:40|308.2|306.5|308.25|306.55|308.26|306.56|308.2|306.5|11
1740433190000|2025-02-24 21:39:50|308.26|306.56|308.24|306.54|308.26|306.56|308.22|306.52|10
1740433200000|2025-02-24 21:40:00|308.25|306.55|308.14|306.44|308.26|306.56|308.14|306.44|10
1740433210000|2025-02-24 21:40:10|308.11|306.41|307.82|306.12|308.11|306.41|307.8|306.1|20
1740433220000|2025-02-24 21:40:20|307.81|306.11|307.73|306.03|307.84|306.14|307.73|306.03|13
1740433230000|2025-02-24 21:40:30|307.72|306.02|307.73|306.03|307.77|306.07|307.72|306.02|17
1740433240000|2025-02-24 21:40:40|307.72|306.02|307.72|306.02|307.74|306.04|307.71|306.01|13
1740433250000|2025-02-24 21:40:50|307.73|306.03|307.73|306.03|307.76|306.06|307.72|306.02|8
1740433260000|2025-02-24 21:41:00|307.72|306.02|307.76|306.06|307.77|306.07|307.71|306.01|13
1740433270000|2025-02-24 21:41:10|307.75|306.05|307.83|306.13|307.89|306.19|307.73|306.03|15
1740433280000|2025-02-24 21:41:20|307.87|306.17|307.9|306.2|308.08|306.38|307.87|306.17|25
1740433290000|2025-02-24 21:41:30|307.89|306.19|308.07|306.37|308.07|306.37|307.89|306.19|24
1740433300000|2025-02-24 21:41:40|308.05|306.35|308.01|306.31|308.11|306.41|308.01|306.31|15
1740433310000|2025-02-24 21:41:50|308|306.3|308.01|306.31|308.04|306.34|307.99|306.29|20
1740433320000|2025-02-24 21:42:00|308|306.3|308.02|306.32|308.02|306.32|307.91|306.21|18
1740433330000|2025-02-24 21:42:10|308.01|306.31|307.89|306.19|308.01|306.31|307.89|306.19|12
1740433340000|2025-02-24 21:42:20|307.93|306.23|307.93|306.23|307.97|306.27|307.89|306.19|19
1740433350000|2025-02-24 21:42:30|307.97|306.27|308.09|306.39|308.09|306.39|307.97|306.27|5
1740433360000|2025-02-24 21:42:40|308.15|306.45|308.17|306.47|308.17|306.47|308.13|306.43|4
1740433380000|2025-02-24 21:43:00|308.14|306.44|307.76|306.06|308.14|306.44|307.76|306.06|22
1740433390000|2025-02-24 21:43:10|307.75|306.05|307.71|306.01|307.75|306.05|307.71|306.01|7
1740433400000|2025-02-24 21:43:20|307.7|306|307.67|305.97|307.71|306.01|307.67|305.97|9
1740433410000|2025-02-24 21:43:30|307.66|305.96|307.62|305.92|307.66|305.96|307.62|305.92|5
1740433420000|2025-02-24 21:43:40|307.61|305.91|307.68|305.98|307.71|306.01|307.61|305.91|12
1740433430000|2025-02-24 21:43:50|307.67|305.97|307.66|305.96|307.67|305.97|307.66|305.96|2
1740433440000|2025-02-24 21:44:00|307.65|305.95|307.64|305.94|307.65|305.95|307.62|305.92|6
1740433450000|2025-02-24 21:44:10|307.67|305.97|307.65|305.95|307.68|305.98|307.65|305.95|6
1740433460000|2025-02-24 21:44:20|307.64|305.94|307.4|305.7|307.64|305.94|307.4|305.7|8
1740433470000|2025-02-24 21:44:30|307.41|305.71|307.6|305.9|307.62|305.92|307.41|305.71|15
1740433480000|2025-02-24 21:44:40|307.57|305.87|307.56|305.86|307.59|305.89|307.56|305.86|12
1740433490000|2025-02-24 21:44:50|307.57|305.87|307.6|305.9|307.6|305.9|307.56|305.86|11
1740433500000|2025-02-24 21:45:00|307.58|305.88|307.56|305.86|307.6|305.9|307.56|305.86|12
1740433510000|2025-02-24 21:45:10|307.59|305.89|307.65|305.95|307.66|305.96|307.56|305.86|15
1740433520000|2025-02-24 21:45:20|307.64|305.94|307.45|305.75|307.64|305.94|307.45|305.75|13
1740433530000|2025-02-24 21:45:30|307.44|305.74|307.33|305.63|307.44|305.74|307.25|305.55|22
1740433540000|2025-02-24 21:45:40|307.3|305.6|307.12|305.42|307.3|305.6|307.12|305.42|20
1740433550000|2025-02-24 21:45:50|307.15|305.45|306.97|305.27|307.15|305.45|306.96|305.26|20
1740433560000|2025-02-24 21:46:00|306.96|305.26|306.89|305.19|306.96|305.26|306.89|305.19|7
1740433570000|2025-02-24 21:46:10|306.88|305.18|306.87|305.17|306.88|305.18|306.84|305.14|6
1740433580000|2025-02-24 21:46:20|306.59|304.89|306.5|304.8|306.6|304.9|306.5|304.8|16
1740433590000|2025-02-24 21:46:30|306.51|304.81|306.58|304.88|306.7|305|306.51|304.81|20
1740433600000|2025-02-24 21:46:40|306.56|304.86|306.41|304.71|306.59|304.89|306.37|304.67|18
1740433610000|2025-02-24 21:46:50|306.39|304.69|306.59|304.89|306.59|304.89|306.39|304.69|13
1740433620000|2025-02-24 21:47:00|306.56|304.86|306.54|304.84|306.56|304.86|306.47|304.77|16
1740433630000|2025-02-24 21:47:10|306.55|304.85|306.51|304.81|306.55|304.85|306.5|304.8|16
1740433640000|2025-02-24 21:47:20|306.53|304.83|306.42|304.72|306.53|304.83|306.38|304.68|25
1740433650000|2025-02-24 21:47:30|306.41|304.71|306.24|304.54|306.43|304.73|306.24|304.54|21
1740433660000|2025-02-24 21:47:40|306.23|304.53|305.89|304.19|306.23|304.53|305.88|304.18|25
1740433670000|2025-02-24 21:47:50|305.88|304.18|305.8|304.1|305.91|304.21|305.79|304.09|23
1740433680000|2025-02-24 21:48:00|305.79|304.09|305.46|303.76|305.8|304.1|305.46|303.76|26
1740433690000|2025-02-24 21:48:10|305.47|303.77|305.5|303.8|305.56|303.86|305.19|303.49|24
1740433700000|2025-02-24 21:48:20|305.58|303.88|305.28|303.58|305.58|303.88|305.24|303.54|25
1740433710000|2025-02-24 21:48:30|305.3|303.6|305.09|303.39|305.31|303.61|305.08|303.38|18
1740433720000|2025-02-24 21:48:40|305.07|303.37|305.36|303.66|305.41|303.71|305.07|303.37|25
1740433730000|2025-02-24 21:48:50|305.37|303.67|305.09|303.39|305.38|303.68|305.09|303.39|31
1740433740000|2025-02-24 21:49:00|305.13|303.43|305.13|303.43|305.19|303.49|305.09|303.39|22
1740433750000|2025-02-24 21:49:10|305.12|303.42|305.13|303.43|305.18|303.48|305.12|303.42|14
1740433760000|2025-02-24 21:49:20|305.14|303.44|305.45|303.75|305.48|303.78|305.12|303.42|26
1740433770000|2025-02-24 21:49:30|305.42|303.72|305.45|303.75|305.6|303.9|305.39|303.69|24
1740433780000|2025-02-24 21:49:40|305.46|303.76|305.28|303.58|305.46|303.76|305.26|303.56|19
1740433790000|2025-02-24 21:49:50|305.31|303.61|305.3|303.6|305.37|303.67|305.28|303.58|15
1740433800000|2025-02-24 21:50:00|305.29|303.59|305.23|303.53|305.3|303.6|305.18|303.48|25
1740433810000|2025-02-24 21:50:10|305.28|303.58|305.33|303.63|305.38|303.68|305.15|303.45|27
1740433820000|2025-02-24 21:50:20|305.34|303.64|305.21|303.51|305.49|303.79|305.18|303.48|26
1740433830000|2025-02-24 21:50:30|305.23|303.53|305.23|303.53|305.25|303.55|305.12|303.42|17
1740433840000|2025-02-24 21:50:40|305.2|303.5|305.25|303.55|305.26|303.56|305.18|303.48|14
1740433850000|2025-02-24 21:50:50|305.24|303.54|305.27|303.57|305.31|303.61|305.21|303.51|23
1740433860000|2025-02-24 21:51:00|305.22|303.52|305.18|303.48|305.23|303.53|305.07|303.37|27
1740433870000|2025-02-24 21:51:10|305.29|303.59|305.17|303.47|305.36|303.66|305.06|303.36|21
1740433880000|2025-02-24 21:51:20|305.12|303.42|305.11|303.41|305.2|303.5|305.07|303.37|28
1740433890000|2025-02-24 21:51:30|305.13|303.43|305.24|303.54|305.31|303.61|305.06|303.36|21
1740433900000|2025-02-24 21:51:40|305.22|303.52|305.15|303.45|305.27|303.57|305.08|303.38|20
1740433910000|2025-02-24 21:51:50|305.1|303.4|305.17|303.47|305.19|303.49|305.08|303.38|20
1740433920000|2025-02-24 21:52:00|305.16|303.46|305.4|303.7|305.45|303.75|305.14|303.44|24
1740433930000|2025-02-24 21:52:10|305.39|303.69|305.45|303.75|305.45|303.75|305.34|303.64|15
1740433940000|2025-02-24 21:52:20|305.41|303.71|305.45|303.75|305.45|303.75|305.37|303.67|16
1740433950000|2025-02-24 21:52:30|305.39|303.69|305.39|303.69|305.4|303.7|305.37|303.67|8
1740433960000|2025-02-24 21:52:40|305.38|303.68|305.51|303.81|305.56|303.86|305.37|303.67|13
1740433970000|2025-02-24 21:52:50|305.49|303.79|305.38|303.68|305.5|303.8|305.31|303.61|21
1740433980000|2025-02-24 21:53:00|305.3|303.6|305.37|303.67|305.38|303.68|305.28|303.58|15
1740433990000|2025-02-24 21:53:10|305.41|303.71|305.39|303.69|305.49|303.79|305.34|303.64|18
1740434000000|2025-02-24 21:53:20|305.41|303.71|305.43|303.73|305.46|303.76|305.33|303.63|19
1740434010000|2025-02-24 21:53:30|305.49|303.79|305.49|303.79|305.61|303.91|305.43|303.73|21
1740434020000|2025-02-24 21:53:40|305.54|303.84|305.6|303.9|305.61|303.91|305.49|303.79|19
1740434030000|2025-02-24 21:53:50|305.61|303.91|305.59|303.89|305.61|303.91|305.55|303.85|4
1740434040000|2025-02-24 21:54:00|305.58|303.88|305.61|303.91|305.61|303.91|305.55|303.85|9
1740434050000|2025-02-24 21:54:10|305.62|303.92|305.62|303.92|305.63|303.93|305.62|303.92|3
1740434060000|2025-02-24 21:54:20|305.61|303.91|305.91|304.21|305.91|304.21|305.61|303.91|3
1740434070000|2025-02-24 21:54:30|305.9|304.2|305.9|304.2|305.9|304.2|305.9|304.2|1
1740434080000|2025-02-24 21:54:40|305.89|304.19|305.72|304.02|305.89|304.19|305.65|303.95|10
1740434090000|2025-02-24 21:54:50|305.74|304.04|305.89|304.19|305.89|304.19|305.74|304.04|12
1740434100000|2025-02-24 21:55:00|305.9|304.2|305.94|304.24|305.99|304.29|305.9|304.2|13
1740434110000|2025-02-24 21:55:10|305.99|304.29|305.99|304.29|306.04|304.34|305.98|304.28|12
1740434120000|2025-02-24 21:55:20|306.04|304.34|306.04|304.34|306.04|304.34|306|304.3|4
1740434160000|2025-02-24 21:56:00|306.05|304.35|306.06|304.36|306.06|304.36|306.05|304.35|2
1740434170000|2025-02-24 21:56:10|306.04|304.34|306.04|304.34|306.04|304.34|306.04|304.34|1
1740434180000|2025-02-24 21:56:20|305.97|304.27|306|304.3|306.02|304.32|305.95|304.25|7
1740434190000|2025-02-24 21:56:30|306.01|304.31|305.81|304.11|306.01|304.31|305.75|304.05|14
1740434200000|2025-02-24 21:56:40|305.82|304.12|305.67|303.97|305.82|304.12|305.64|303.94|6
1740434210000|2025-02-24 21:56:50|305.59|303.89|305.5|303.8|305.63|303.93|305.46|303.76|10
1740434220000|2025-02-24 21:57:00|305.51|303.81|305.6|303.9|305.64|303.94|305.47|303.77|18
1740434230000|2025-02-24 21:57:10|305.57|303.87|305.48|303.78|305.63|303.93|305.43|303.73|14
1740434240000|2025-02-24 21:57:20|305.41|303.71|305.35|303.65|305.43|303.73|305.32|303.62|10
1740434250000|2025-02-24 21:57:30|305.31|303.61|305.28|303.58|305.33|303.63|305.25|303.55|8
1740434260000|2025-02-24 21:57:40|305.27|303.57|305.13|303.43|305.27|303.57|305.05|303.35|19
1740434270000|2025-02-24 21:57:50|305.11|303.41|305.1|303.4|305.28|303.58|305.1|303.4|20
1740434280000|2025-02-24 21:58:00|305.12|303.42|305.1|303.4|305.12|303.42|305.07|303.37|7
1740434290000|2025-02-24 21:58:10|305.05|303.35|304.92|303.22|305.05|303.35|304.9|303.2|15
1740434300000|2025-02-24 21:58:20|304.81|303.11|304.74|303.04|304.88|303.18|304.7|303|11
1740434310000|2025-02-24 21:58:30|304.69|302.99|304.73|303.03|304.73|303.03|304.63|302.93|7
1740434320000|2025-02-24 21:58:40|304.64|302.94|304.3|302.6|304.68|302.98|304.3|302.6|20
1740434330000|2025-02-24 21:58:50|304.27|302.57|304.42|302.72|304.51|302.81|304.27|302.57|22
1740434340000|2025-02-24 21:59:00|304.39|302.69|304.56|302.86|304.59|302.89|304.39|302.69|18
1740434350000|2025-02-24 21:59:10|304.54|302.84|304.45|302.75|304.54|302.84|304.45|302.75|16
1740434360000|2025-02-24 21:59:20|304.48|302.78|304.44|302.74|304.49|302.79|304.43|302.73|6
1740434370000|2025-02-24 21:59:30|304.43|302.73|304.49|302.79|304.49|302.79|304.43|302.73|3
1740434380000|2025-02-24 21:59:40|304.5|302.8|304.48|302.78|304.63|302.93|304.48|302.78|18
1740434390000|2025-02-24 21:59:50|304.49|302.79|304.44|302.74|304.49|302.79|304.37|302.67|11
1740434400000|2025-02-24 22:00:00|304.36|302.66|304.31|302.61|304.43|302.73|304.31|302.61|9
1740434410000|2025-02-24 22:00:10|304.27|302.57|303.96|302.26|304.34|302.64|303.96|302.26|18
1740434420000|2025-02-24 22:00:20|303.86|302.16|303.76|302.06|303.97|302.27|303.75|302.05|26
1740434430000|2025-02-24 22:00:30|303.77|302.07|304.02|302.32|304.08|302.38|303.68|301.98|27
1740434440000|2025-02-24 22:00:40|303.95|302.25|303.7|302|303.97|302.27|303.65|301.95|26
1740434450000|2025-02-24 22:00:50|303.64|301.94|303.21|301.51|303.65|301.95|303.2|301.5|25
1740434460000|2025-02-24 22:01:00|303.19|301.49|302.77|301.07|303.32|301.62|302.77|301.07|19
1740434470000|2025-02-24 22:01:10|302.73|301.03|302.91|301.21|303|301.3|302.71|301.01|32
1740434480000|2025-02-24 22:01:20|302.87|301.17|302.62|300.92|302.88|301.18|302.62|300.92|19
1740434490000|2025-02-24 22:01:30|302.51|300.81|302.28|300.58|302.51|300.81|302.26|300.56|23
1740434500000|2025-02-24 22:01:40|302.27|300.57|301.87|300.17|302.34|300.64|301.87|300.17|31
1740434510000|2025-02-24 22:01:50|301.85|300.15|301.41|299.71|301.98|300.28|301.37|299.67|28
1740434520000|2025-02-24 22:02:00|301.4|299.7|301.28|299.58|301.53|299.83|301.14|299.44|29
1740434530000|2025-02-24 22:02:10|301.26|299.56|301.27|299.57|301.4|299.7|301.02|299.32|28
1740434540000|2025-02-24 22:02:20|301.26|299.56|300.12|298.42|301.26|299.56|300.12|298.42|29
1740434550000|2025-02-24 22:02:30|300.11|298.41|299.37|297.67|300.18|298.48|299.37|297.67|27
1740434560000|2025-02-24 22:02:40|299.39|297.69|297.99|296.29|299.45|297.75|297.99|296.29|33
1740434570000|2025-02-24 22:02:50|298.12|296.42|296.04|294.34|298.2|296.5|296.04|294.34|25
1740434580000|2025-02-24 22:03:00|295.92|294.22|295.65|293.95|295.92|294.22|295.41|293.71|24
1740434590000|2025-02-24 22:03:10|295.64|293.94|297.21|295.51|297.49|295.79|295.58|293.88|31
1740434600000|2025-02-24 22:03:20|297.14|295.44|296.31|294.61|297.5|295.8|296.1|294.4|36
1740434610000|2025-02-24 22:03:30|296.26|294.56|296.37|294.67|296.37|294.67|294.93|293.23|27
1740434620000|2025-02-24 22:03:40|296.35|294.65|296.85|295.15|296.9|295.2|295.95|294.25|31
1740434630000|2025-02-24 22:03:50|296.86|295.16|297.35|295.65|297.35|295.65|296.47|294.77|35
1740434640000|2025-02-24 22:04:00|297.41|295.71|297.82|296.12|297.89|296.19|297.41|295.71|26
1740434650000|2025-02-24 22:04:10|297.81|296.11|298.01|296.31|298.09|296.39|297.54|295.84|33
1740434660000|2025-02-24 22:04:20|298.02|296.32|297.42|295.72|298.04|296.34|297.37|295.67|30
1740434670000|2025-02-24 22:04:30|297.5|295.8|297.15|295.45|298.19|296.49|297.15|295.45|32
1740434680000|2025-02-24 22:04:40|297.04|295.34|296.91|295.21|297.23|295.53|296.79|295.09|32
1740434690000|2025-02-24 22:04:50|296.9|295.2|296.26|294.56|297.02|295.32|296.2|294.5|32
1740434700000|2025-02-24 22:05:00|296.36|294.66|295.75|294.05|296.38|294.68|294.96|293.26|35
1740434710000|2025-02-24 22:05:10|295.86|294.16|295.95|294.25|296.28|294.58|295.46|293.76|30
1740434720000|2025-02-24 22:05:20|295.96|294.26|296.76|295.06|297.01|295.31|295.96|294.26|31
1740434730000|2025-02-24 22:05:30|296.64|294.94|297.43|295.73|297.43|295.73|296.59|294.89|31
1740434740000|2025-02-24 22:05:40|297.47|295.77|297.88|296.18|297.88|296.18|297.47|295.77|29
1740434750000|2025-02-24 22:05:50|297.89|296.19|298.52|296.82|298.54|296.84|297.58|295.88|33
1740434760000|2025-02-24 22:06:00|298.49|296.79|297.64|295.94|298.49|296.79|297.64|295.94|35
1740434770000|2025-02-24 22:06:10|297.58|295.88|297.35|295.65|297.58|295.88|297.2|295.5|25
1740434780000|2025-02-24 22:06:20|297.36|295.66|297.53|295.83|297.65|295.95|297.31|295.61|35
1740434790000|2025-02-24 22:06:30|297.52|295.82|297.42|295.72|297.99|296.29|297.42|295.72|33
1740434800000|2025-02-24 22:06:40|297.43|295.73|297.09|295.39|297.43|295.73|297.04|295.34|28
1740434810000|2025-02-24 22:06:50|297.1|295.4|296.15|294.45|297.1|295.4|296.14|294.44|33
1740434820000|2025-02-24 22:07:00|296.14|294.44|295|293.3|296.14|294.44|295|293.3|36
1740434830000|2025-02-24 22:07:10|295.02|293.32|294.94|293.24|295.16|293.46|294.52|292.82|34
1740434840000|2025-02-24 22:07:20|294.96|293.26|294.46|292.76|294.99|293.29|294.46|292.76|32
1740434850000|2025-02-24 22:07:30|294.48|292.78|295|293.3|295|293.3|294.48|292.78|34
1740434860000|2025-02-24 22:07:40|295.05|293.35|295.91|294.21|295.98|294.28|295.05|293.35|31
1740434870000|2025-02-24 22:07:50|295.87|294.17|296.1|294.4|296.28|294.58|295.87|294.17|32
1740434880000|2025-02-24 22:08:00|296.05|294.35|295.44|293.74|296.05|294.35|295.29|293.59|36
1740434890000|2025-02-24 22:08:10|295.47|293.77|295.95|294.25|295.95|294.25|295.19|293.49|33
1740434900000|2025-02-24 22:08:20|296.06|294.36|295.77|294.07|296.09|294.39|295.77|294.07|34
1740434910000|2025-02-24 22:08:30|295.75|294.05|295.34|293.64|295.75|294.05|295.15|293.45|34
1740434920000|2025-02-24 22:08:40|295.35|293.65|295.98|294.28|296.17|294.47|295.35|293.65|33
1740434930000|2025-02-24 22:08:50|296|294.3|296.13|294.43|296.14|294.44|295.87|294.17|37
1740434940000|2025-02-24 22:09:00|296.14|294.44|296.05|294.35|296.44|294.74|296.01|294.31|32
1740434950000|2025-02-24 22:09:10|296.14|294.44|296.01|294.31|296.57|294.87|295.99|294.29|34
1740434960000|2025-02-24 22:09:20|296.05|294.35|295.12|293.42|296.05|294.35|295.12|293.42|32
1740434970000|2025-02-24 22:09:30|295.13|293.43|295.25|293.55|295.5|293.8|295.13|293.43|25
1740434980000|2025-02-24 22:09:40|295.28|293.58|294.74|293.04|295.28|293.58|294.74|293.04|23
1740434990000|2025-02-24 22:09:50|294.73|293.03|292.96|291.26|294.73|293.03|292.96|291.26|34
1740435000000|2025-02-24 22:10:00|293.06|291.36|292.82|291.12|293.06|291.36|292.37|290.67|27
1740435010000|2025-02-24 22:10:10|292.66|290.96|289.77|288.07|292.66|290.96|289.77|288.07|37
1740435020000|2025-02-24 22:10:20|289.5|287.8|289.03|287.33|289.97|288.27|288.9|287.2|32
1740435030000|2025-02-24 22:10:30|289.44|287.74|291.18|289.48|291.61|289.91|289.44|287.74|31
1740435040000|2025-02-24 22:10:40|290.84|289.14|291.34|289.64|291.58|289.88|290.83|289.13|33
1740435050000|2025-02-24 22:10:50|291.36|289.66|292.62|290.92|292.62|290.92|291.34|289.64|34
1740435060000|2025-02-24 22:11:00|292.64|290.94|293.75|292.05|293.75|292.05|292.64|290.94|35
1740435070000|2025-02-24 22:11:10|293.77|292.07|294.62|292.92|294.68|292.98|293.77|292.07|36
1740435080000|2025-02-24 22:11:20|294.56|292.86|294.9|293.2|295.27|293.57|294.47|292.77|35
1740435090000|2025-02-24 22:11:30|294.85|293.15|294.21|292.51|294.85|293.15|294.15|292.45|36
1740435100000|2025-02-24 22:11:40|294.19|292.49|293.97|292.27|294.35|292.65|293.88|292.18|37
1740435110000|2025-02-24 22:11:50|293.98|292.28|294.75|293.05|295|293.3|293.91|292.21|35
1740435120000|2025-02-24 22:12:00|294.76|293.06|295.25|293.55|295.5|293.8|294.76|293.06|29
1740435130000|2025-02-24 22:12:10|295.26|293.56|295.34|293.64|295.76|294.06|294.95|293.25|31
1740435140000|2025-02-24 22:12:20|295.18|293.48|295.04|293.34|295.2|293.5|294.92|293.22|34
1740435150000|2025-02-24 22:12:30|295.06|293.36|295.92|294.22|295.92|294.22|294.96|293.26|33
1740435160000|2025-02-24 22:12:40|295.93|294.23|295.9|294.2|296.28|294.58|295.85|294.15|34
1740435170000|2025-02-24 22:12:50|295.89|294.19|295.41|293.71|296|294.3|295.41|293.71|31
1740435180000|2025-02-24 22:13:00|295.39|293.69|294.61|292.91|295.39|293.69|294.61|292.91|36
1740435190000|2025-02-24 22:13:10|294.62|292.92|294.7|293|295.01|293.31|294.62|292.92|31
1740435200000|2025-02-24 22:13:20|294.69|292.99|295.42|293.72|295.42|293.72|294.69|292.99|25
1740435210000|2025-02-24 22:13:30|295.6|293.9|294.98|293.28|295.63|293.93|294.94|293.24|34
1740435220000|2025-02-24 22:13:40|295|293.3|295.1|293.4|295.38|293.68|294.99|293.29|28
1740435230000|2025-02-24 22:13:50|295.08|293.38|294.89|293.19|295.13|293.43|294.8|293.1|30
1740435240000|2025-02-24 22:14:00|294.98|293.28|294.86|293.16|294.99|293.29|294.56|292.86|34
1740435250000|2025-02-24 22:14:10|294.91|293.21|294.46|292.76|295.26|293.56|294.46|292.76|36
1740435260000|2025-02-24 22:14:20|294.37|292.67|294.66|292.96|294.79|293.09|294.32|292.62|29
1740435270000|2025-02-24 22:14:30|294.57|292.87|294.76|293.06|294.98|293.28|294.5|292.8|32
1740435280000|2025-02-24 22:14:40|294.74|293.04|295.05|293.35|295.11|293.41|294.62|292.92|34
1740435290000|2025-02-24 22:14:50|295.07|293.37|294.74|293.04|295.16|293.46|294.74|293.04|29
1740435300000|2025-02-24 22:15:00|294.77|293.07|294.65|292.95|294.79|293.09|294.41|292.71|35
1740435310000|2025-02-24 22:15:10|294.66|292.96|295.02|293.32|295.76|294.06|294.66|292.96|33
1740435320000|2025-02-24 22:15:20|295.08|293.38|295.92|294.22|295.98|294.28|294.94|293.24|31
1740435330000|2025-02-24 22:15:30|295.79|294.09|295.54|293.84|295.93|294.23|295.38|293.68|36
1740435340000|2025-02-24 22:15:40|295.58|293.88|295.63|293.93|295.65|293.95|295.15|293.45|30
1740435350000|2025-02-24 22:15:50|295.66|293.96|296.32|294.62|296.32|294.62|295.66|293.96|30
1740435360000|2025-02-24 22:16:00|296.33|294.63|296.83|295.13|296.85|295.15|296.33|294.63|22
1740435370000|2025-02-24 22:16:10|296.77|295.07|296.85|295.15|296.85|295.15|296.53|294.83|24
1740435380000|2025-02-24 22:16:20|297.04|295.34|297.45|295.75|297.63|295.93|297.04|295.34|36
1740435390000|2025-02-24 22:16:30|297.46|295.76|296.98|295.28|297.47|295.77|296.98|295.28|25
1740435400000|2025-02-24 22:16:40|296.94|295.24|295.94|294.24|296.94|295.24|295.94|294.24|32
1740435410000|2025-02-24 22:16:50|295.93|294.23|296.16|294.46|296.34|294.64|295.88|294.18|34
1740435420000|2025-02-24 22:17:00|296.22|294.52|295.27|293.57|296.22|294.52|295.26|293.56|34
1740435430000|2025-02-24 22:17:10|295.24|293.54|295.26|293.56|295.31|293.61|295.01|293.31|32
1740435440000|2025-02-24 22:17:20|295.25|293.55|295.15|293.45|295.26|293.56|294.92|293.22|34
1740435450000|2025-02-24 22:17:30|295.11|293.41|294.83|293.13|295.27|293.57|294.83|293.13|31
1740435460000|2025-02-24 22:17:40|294.82|293.12|295.5|293.8|295.5|293.8|294.78|293.08|33
1740435470000|2025-02-24 22:17:50|295.48|293.78|295.9|294.2|295.91|294.21|295.48|293.78|33
1740435480000|2025-02-24 22:18:00|295.92|294.22|296.53|294.83|296.53|294.83|295.87|294.17|33
1740435490000|2025-02-24 22:18:10|296.55|294.85|296.05|294.35|296.56|294.86|296.05|294.35|30
1740435500000|2025-02-24 22:18:20|296.02|294.32|295.24|293.54|296.09|294.39|295.24|293.54|33
1740435510000|2025-02-24 22:18:30|295.23|293.53|295.32|293.62|295.32|293.62|295|293.3|28
1740435520000|2025-02-24 22:18:40|295.29|293.59|296.42|294.72|296.51|294.81|295.29|293.59|28
1740435530000|2025-02-24 22:18:50|296.47|294.77|296.7|295|296.89|295.19|296.37|294.67|30
1740435540000|2025-02-24 22:19:00|296.72|295.02|297.41|295.71|297.41|295.71|296.72|295.02|27
1740435550000|2025-02-24 22:19:10|297.39|295.69|297.52|295.82|297.64|295.94|297.39|295.69|25
1740435560000|2025-02-24 22:19:20|297.54|295.84|297.54|295.84|297.67|295.97|297.22|295.52|35
1740435570000|2025-02-24 22:19:30|297.63|295.93|298.07|296.37|298.07|296.37|297.63|295.93|29
1740435580000|2025-02-24 22:19:40|298.09|296.39|297.91|296.21|298.09|296.39|297.84|296.14|36
1740435590000|2025-02-24 22:19:50|297.9|296.2|297.71|296.01|297.9|296.2|297.62|295.92|24
1740435600000|2025-02-24 22:20:00|297.7|296|296.43|294.73|297.7|296|296.43|294.73|35
1740435610000|2025-02-24 22:20:10|296.39|294.69|297.34|295.64|297.34|295.64|296.35|294.65|33
1740435620000|2025-02-24 22:20:20|297.37|295.67|296.86|295.16|297.64|295.94|296.86|295.16|29
1740435630000|2025-02-24 22:20:30|296.85|295.15|296.25|294.55|296.85|295.15|296.25|294.55|32
1740435640000|2025-02-24 22:20:40|296.24|294.54|296.07|294.37|296.29|294.59|296.04|294.34|22
1740435650000|2025-02-24 22:20:50|296.08|294.38|296.26|294.56|296.45|294.75|296.08|294.38|28
1740435660000|2025-02-24 22:21:00|296.3|294.6|297.17|295.47|297.17|295.47|296.08|294.38|35
1740435670000|2025-02-24 22:21:10|297.15|295.45|296.73|295.03|297.15|295.45|296.35|294.65|30
1740435680000|2025-02-24 22:21:20|296.7|295|296.44|294.74|296.87|295.17|296.44|294.74|35
1740435690000|2025-02-24 22:21:30|296.38|294.68|296.23|294.53|296.51|294.81|295.99|294.29|32
1740435700000|2025-02-24 22:21:40|296.22|294.52|296.3|294.6|296.62|294.92|296.03|294.33|33
1740435710000|2025-02-24 22:21:50|296.27|294.57|296.11|294.41|296.27|294.57|296|294.3|25
1740435720000|2025-02-24 22:22:00|296.12|294.42|296.77|295.07|296.77|295.07|296.12|294.42|31
1740435730000|2025-02-24 22:22:10|296.76|295.06|296.57|294.87|296.94|295.24|296.54|294.84|35
1740435740000|2025-02-24 22:22:20|296.53|294.83|296.2|294.5|296.74|295.04|296.19|294.49|36
1740435750000|2025-02-24 22:22:30|296.21|294.51|296.32|294.62|296.45|294.75|296.18|294.48|30
1740435760000|2025-02-24 22:22:40|296.33|294.63|296.13|294.43|296.38|294.68|296.1|294.4|32
1740435770000|2025-02-24 22:22:50|296.12|294.42|296.08|294.38|296.24|294.54|296.06|294.36|21
1740435780000|2025-02-24 22:23:00|296.09|294.39|295.97|294.27|296.31|294.61|295.97|294.27|32
1740435790000|2025-02-24 22:23:10|296|294.3|296.18|294.48|296.28|294.58|295.99|294.29|34
1740435800000|2025-02-24 22:23:20|296.17|294.47|295.91|294.21|296.21|294.51|295.91|294.21|29
1740435810000|2025-02-24 22:23:30|295.9|294.2|295.97|294.27|296.09|294.39|295.9|294.2|26
1740435820000|2025-02-24 22:23:40|295.96|294.26|295.88|294.18|296|294.3|295.88|294.18|28
1740435830000|2025-02-24 22:23:50|295.91|294.21|296.05|294.35|296.09|294.39|295.91|294.21|17
1740435840000|2025-02-24 22:24:00|296.04|294.34|296.27|294.57|296.29|294.59|296.04|294.34|13
1740435850000|2025-02-24 22:24:10|296.22|294.52|296.53|294.83|296.58|294.88|296.06|294.36|20
1740435860000|2025-02-24 22:24:20|296.54|294.84|296.69|294.99|296.71|295.01|296.54|294.84|27
1740435870000|2025-02-24 22:24:30|296.68|294.98|296.9|295.2|296.9|295.2|296.68|294.98|17
1740435880000|2025-02-24 22:24:40|296.94|295.24|297.45|295.75|297.48|295.78|296.94|295.24|29
1740435890000|2025-02-24 22:24:50|297.44|295.74|297.51|295.81|297.51|295.81|297.4|295.7|13
1740435900000|2025-02-24 22:25:00|297.67|295.97|298|296.3|298.01|296.31|297.67|295.97|29
1740435910000|2025-02-24 22:25:10|298.03|296.33|298.22|296.52|298.22|296.52|298.03|296.33|24
1740435920000|2025-02-24 22:25:20|298.23|296.53|298.05|296.35|298.23|296.53|297.91|296.21|21
1740435930000|2025-02-24 22:25:30|298.09|296.39|298.04|296.34|298.13|296.43|298.02|296.32|22
1740435940000|2025-02-24 22:25:40|298.05|296.35|297.86|296.16|298.12|296.42|297.86|296.16|27
1740435950000|2025-02-24 22:25:50|297.78|296.08|297.66|295.96|297.78|296.08|297.54|295.84|24
1740435960000|2025-02-24 22:26:00|297.67|295.97|298.04|296.34|298.15|296.45|297.67|295.97|31
1740435970000|2025-02-24 22:26:10|298.05|296.35|298.23|296.53|298.23|296.53|297.96|296.26|15
1740435980000|2025-02-24 22:26:20|298.24|296.54|298.26|296.56|298.26|296.56|298.24|296.54|3
1740435990000|2025-02-24 22:26:30|298.27|296.57|298.64|296.94|298.64|296.94|298.27|296.57|14
1740436000000|2025-02-24 22:26:40|298.65|296.95|298.67|296.97|298.78|297.08|298.65|296.95|22
1740436010000|2025-02-24 22:26:50|298.68|296.98|298.38|296.68|298.68|296.98|298.38|296.68|27
1740436020000|2025-02-24 22:27:00|298.27|296.57|297.88|296.18|298.29|296.59|297.77|296.07|28
1740436030000|2025-02-24 22:27:10|297.93|296.23|297.81|296.11|298.49|296.79|297.81|296.11|34
1740436040000|2025-02-24 22:27:20|297.79|296.09|297.47|295.77|297.79|296.09|297.46|295.76|19
1740436050000|2025-02-24 22:27:30|297.52|295.82|297.3|295.6|297.72|296.02|297.3|295.6|30
1740436060000|2025-02-24 22:27:40|297.28|295.58|297.09|295.39|297.28|295.58|297.08|295.38|19
1740436070000|2025-02-24 22:27:50|297.08|295.38|296.92|295.22|297.08|295.38|296.61|294.91|21
1740436080000|2025-02-24 22:28:00|296.93|295.23|296.85|295.15|297.25|295.55|296.81|295.11|28
1740436090000|2025-02-24 22:28:10|296.94|295.24|297.32|295.62|297.41|295.71|296.94|295.24|34
1740436100000|2025-02-24 22:28:20|297.33|295.63|297.27|295.57|297.34|295.64|297.2|295.5|20
1740436110000|2025-02-24 22:28:30|297.28|295.58|297.21|295.51|297.33|295.63|297.14|295.44|23
1740436120000|2025-02-24 22:28:40|297.2|295.5|297.05|295.35|297.2|295.5|296.94|295.24|23
1740436130000|2025-02-24 22:28:50|297.06|295.36|297.16|295.46|297.16|295.46|297.06|295.36|12
1740436140000|2025-02-24 22:29:00|297.17|295.47|297.08|295.38|297.3|295.6|297.06|295.36|18
1740436150000|2025-02-24 22:29:10|297.09|295.39|297.41|295.71|297.41|295.71|297.09|295.39|20
1740436160000|2025-02-24 22:29:20|297.42|295.72|297.4|295.7|297.49|295.79|297.33|295.63|24
1740436170000|2025-02-24 22:29:30|297.38|295.68|297.3|295.6|297.38|295.68|297.14|295.44|25
1740436180000|2025-02-24 22:29:40|297.31|295.61|297.46|295.76|297.48|295.78|297.31|295.61|19
1740436190000|2025-02-24 22:29:50|297.41|295.71|297.54|295.84|297.54|295.84|297.41|295.71|14
1740436200000|2025-02-24 22:30:00|297.5|295.8|297.2|295.5|297.55|295.85|297.2|295.5|14
1740436210000|2025-02-24 22:30:10|297.16|295.46|297.54|295.84|297.54|295.84|297.13|295.43|21
1740436220000|2025-02-24 22:30:20|297.57|295.87|297.92|296.22|297.92|296.22|297.57|295.87|14
1740436230000|2025-02-24 22:30:30|297.93|296.23|297.92|296.22|298.01|296.31|297.91|296.21|25
1740436240000|2025-02-24 22:30:40|297.96|296.26|297.43|295.73|297.96|296.26|297.43|295.73|18
1740436250000|2025-02-24 22:30:50|297.28|295.58|297.69|295.99|297.76|296.06|297.28|295.58|24
1740436260000|2025-02-24 22:31:00|297.7|296|298.02|296.32|298.02|296.32|297.7|296|18
1740436270000|2025-02-24 22:31:10|298.05|296.35|298.15|296.45|298.15|296.45|298.05|296.35|13
1740436280000|2025-02-24 22:31:20|298.16|296.46|298.5|296.8|298.56|296.86|298.16|296.46|12
1740436290000|2025-02-24 22:31:30|298.56|296.86|298.43|296.73|298.69|296.99|298.43|296.73|25
1740436300000|2025-02-24 22:31:40|298.42|296.72|298.52|296.82|298.52|296.82|298.41|296.71|22
1740436310000|2025-02-24 22:31:50|298.53|296.83|298.6|296.9|298.64|296.94|298.52|296.82|16
1740436320000|2025-02-24 22:32:00|298.61|296.91|298.49|296.79|298.61|296.91|298.41|296.71|18
1740436330000|2025-02-24 22:32:10|298.5|296.8|298.59|296.89|298.61|296.91|298.46|296.76|16
1740436340000|2025-02-24 22:32:20|298.58|296.88|298.47|296.77|298.6|296.9|298.47|296.77|11
1740436350000|2025-02-24 22:32:30|298.46|296.76|298.55|296.85|298.55|296.85|298.29|296.59|29
1740436360000|2025-02-24 22:32:40|298.56|296.86|298.42|296.72|298.56|296.86|298.42|296.72|12
1740436370000|2025-02-24 22:32:50|298.43|296.73|298.61|296.91|298.61|296.91|298.43|296.73|11
1740436380000|2025-02-24 22:33:00|298.62|296.92|298.68|296.98|298.68|296.98|298.62|296.92|6
1740436390000|2025-02-24 22:33:10|298.69|296.99|298.77|297.07|298.77|297.07|298.69|296.99|9
1740436400000|2025-02-24 22:33:20|298.87|297.17|298.88|297.18|298.89|297.19|298.74|297.04|14
1740436410000|2025-02-24 22:33:30|298.94|297.24|299.01|297.31|299.01|297.31|298.94|297.24|6
1740436420000|2025-02-24 22:33:40|299.02|297.32|299.01|297.31|299.08|297.38|299.01|297.31|10
1740436430000|2025-02-24 22:33:50|299|297.3|298.94|297.24|299|297.3|298.88|297.18|15
1740436440000|2025-02-24 22:34:00|298.95|297.25|298.74|297.04|298.97|297.27|298.65|296.95|17
1740436450000|2025-02-24 22:34:10|298.83|297.13|299.01|297.31|299.01|297.31|298.83|297.13|10
1740436460000|2025-02-24 22:34:20|299.16|297.46|299.31|297.61|299.31|297.61|299.16|297.46|4
1740436470000|2025-02-24 22:34:30|299.27|297.57|299.28|297.58|299.31|297.61|299.22|297.52|15
1740436480000|2025-02-24 22:34:40|299.31|297.61|299.36|297.66|299.36|297.66|299.31|297.61|6
1740436490000|2025-02-24 22:34:50|299.37|297.67|299.65|297.95|299.65|297.95|299.37|297.67|11
1740436500000|2025-02-24 22:35:00|299.7|298|299.71|298.01|299.73|298.03|299.66|297.96|17
1740436510000|2025-02-24 22:35:10|299.6|297.9|299.41|297.71|299.61|297.91|299.39|297.69|14
1740436520000|2025-02-24 22:35:20|299.42|297.72|299.53|297.83|299.67|297.97|299.42|297.72|22
1740436530000|2025-02-24 22:35:30|299.54|297.84|299.65|297.95|299.68|297.98|299.48|297.78|17
1740436540000|2025-02-24 22:35:40|299.6|297.9|299.76|298.06|299.76|298.06|299.51|297.81|15
1740436550000|2025-02-24 22:35:50|299.77|298.07|299.81|298.11|299.81|298.11|299.77|298.07|5
1740436560000|2025-02-24 22:36:00|299.82|298.12|299.84|298.14|299.86|298.16|299.77|298.07|11
1740436570000|2025-02-24 22:36:10|299.79|298.09|299.86|298.16|299.89|298.19|299.79|298.09|12
1740436580000|2025-02-24 22:36:20|299.8|298.1|299.9|298.2|299.9|298.2|299.8|298.1|11
1740436590000|2025-02-24 22:36:30|299.87|298.17|299.83|298.13|299.89|298.19|299.77|298.07|15
1740436600000|2025-02-24 22:36:40|299.77|298.07|299.67|297.97|299.79|298.09|299.66|297.96|20
1740436610000|2025-02-24 22:36:50|299.66|297.96|299.32|297.62|299.66|297.96|299.31|297.61|24
1740436620000|2025-02-24 22:37:00|299.16|297.46|299.31|297.61|299.31|297.61|298.89|297.19|24
1740436630000|2025-02-24 22:37:10|299.35|297.65|299.52|297.82|299.54|297.84|299.23|297.53|28
1740436640000|2025-02-24 22:37:20|299.5|297.8|299.38|297.68|299.5|297.8|299.29|297.59|26
1740436650000|2025-02-24 22:37:30|299.39|297.69|299.56|297.86|299.69|297.99|299.39|297.69|28
1740436660000|2025-02-24 22:37:40|299.57|297.87|299.58|297.88|299.69|297.99|299.5|297.8|14
1740436670000|2025-02-24 22:37:50|299.59|297.89|299.47|297.77|299.63|297.93|299.46|297.76|19
1740436680000|2025-02-24 22:38:00|299.48|297.78|298.95|297.25|299.5|297.8|298.95|297.25|27
1740436690000|2025-02-24 22:38:10|298.96|297.26|299.03|297.33|299.03|297.33|298.72|297.02|29
1740436700000|2025-02-24 22:38:20|299.07|297.37|298.9|297.2|299.27|297.57|298.89|297.19|25
1740436710000|2025-02-24 22:38:30|298.96|297.26|298.98|297.28|299.28|297.58|298.95|297.25|27
1740436720000|2025-02-24 22:38:40|298.97|297.27|298.83|297.13|298.97|297.27|298.82|297.12|24
1740436730000|2025-02-24 22:38:50|298.82|297.12|298.95|297.25|298.95|297.25|298.68|296.98|21
1740436740000|2025-02-24 22:39:00|298.96|297.26|299.12|297.42|299.12|297.42|298.96|297.26|8
1740436750000|2025-02-24 22:39:10|299.1|297.4|299.09|297.39|299.34|297.64|299.08|297.38|18
1740436760000|2025-02-24 22:39:20|299.01|297.31|298.77|297.07|299.12|297.42|298.77|297.07|27
1740436770000|2025-02-24 22:39:30|298.76|297.06|298.94|297.24|298.94|297.24|298.65|296.95|21
1740436780000|2025-02-24 22:39:40|298.95|297.25|298.61|296.91|298.95|297.25|298.61|296.91|19
1740436790000|2025-02-24 22:39:50|298.6|296.9|298.72|297.02|298.75|297.05|298.54|296.84|23
1740436800000|2025-02-24 22:40:00|298.66|296.96|298.8|297.1|298.8|297.1|298.63|296.93|26
1740436810000|2025-02-24 22:40:10|298.79|297.09|298.88|297.18|298.88|297.18|298.79|297.09|16
1740436820000|2025-02-24 22:40:20|298.89|297.19|298.72|297.02|298.9|297.2|298.71|297.01|11
1740436830000|2025-02-24 22:40:30|298.73|297.03|298.72|297.02|298.81|297.11|298.51|296.81|20
1740436840000|2025-02-24 22:40:40|298.73|297.03|298.84|297.14|298.84|297.14|298.69|296.99|23
1740436850000|2025-02-24 22:40:50|298.83|297.13|298.85|297.15|298.85|297.15|298.82|297.12|5
1740436860000|2025-02-24 22:41:00|298.86|297.16|298.91|297.21|298.92|297.22|298.86|297.16|9
1740436870000|2025-02-24 22:41:10|298.92|297.22|298.89|297.19|298.93|297.23|298.88|297.18|4
1740436880000|2025-02-24 22:41:20|298.9|297.2|299.26|297.56|299.26|297.56|298.9|297.2|7
1740436890000|2025-02-24 22:41:30|299.3|297.6|299.62|297.92|299.62|297.92|299.3|297.6|5
1740436900000|2025-02-24 22:41:40|299.63|297.93|299.67|297.97|299.67|297.97|299.63|297.93|5
1740436910000|2025-02-24 22:41:50|299.68|297.98|299.67|297.97|299.72|298.02|299.66|297.96|7
1740436920000|2025-02-24 22:42:00|299.68|297.98|299.59|297.89|299.68|297.98|299.59|297.89|9
1740436930000|2025-02-24 22:42:10|299.58|297.88|299.47|297.77|299.59|297.89|299.45|297.75|8
1740436940000|2025-02-24 22:42:20|299.45|297.75|299.11|297.41|299.45|297.75|299.1|297.4|23
1740436950000|2025-02-24 22:42:30|299.16|297.46|299.21|297.51|299.24|297.54|299.12|297.42|19
1740436960000|2025-02-24 22:42:40|299.22|297.52|299.08|297.38|299.24|297.54|299.08|297.38|8
1740436970000|2025-02-24 22:42:50|299.09|297.39|299.06|297.36|299.1|297.4|299.06|297.36|13
1740436980000|2025-02-24 22:43:00|299.05|297.35|298.96|297.26|299.05|297.35|298.96|297.26|7
1740436990000|2025-02-24 22:43:10|298.93|297.23|298.92|297.22|298.93|297.23|298.92|297.22|2
1740437000000|2025-02-24 22:43:20|298.9|297.2|298.95|297.25|298.95|297.25|298.9|297.2|4
1740437010000|2025-02-24 22:43:30|298.94|297.24|298.98|297.28|298.98|297.28|298.94|297.24|5
1740437020000|2025-02-24 22:43:40|298.99|297.29|299.01|297.31|299.01|297.31|298.99|297.29|5
1740437030000|2025-02-24 22:43:50|299.07|297.37|299.06|297.36|299.08|297.38|299.02|297.32|11
1740437040000|2025-02-24 22:44:00|299.07|297.37|298.97|297.27|299.09|297.39|298.97|297.27|5
1740437050000|2025-02-24 22:44:10|298.98|297.28|298.92|297.22|298.98|297.28|298.92|297.22|5
1740437060000|2025-02-24 22:44:20|298.88|297.18|298.91|297.21|298.91|297.21|298.88|297.18|8
1740437070000|2025-02-24 22:44:30|298.9|297.2|298.87|297.17|298.92|297.22|298.87|297.17|8
1740437080000|2025-02-24 22:44:40|298.88|297.18|298.71|297.01|298.89|297.19|298.7|297|9
1740437090000|2025-02-24 22:44:50|298.72|297.02|298.7|297|298.72|297.02|298.7|297|5
1740437100000|2025-02-24 22:45:00|298.58|296.88|298.52|296.82|298.6|296.9|298.49|296.79|16
1740437110000|2025-02-24 22:45:10|298.51|296.81|298.47|296.77|298.56|296.86|298.47|296.77|10
1740437120000|2025-02-24 22:45:20|298.44|296.74|298.4|296.7|298.44|296.74|298.39|296.69|10
1740437130000|2025-02-24 22:45:30|298.41|296.71|298.19|296.49|298.41|296.71|298.19|296.49|17
1740437140000|2025-02-24 22:45:40|298.14|296.44|297.88|296.18|298.14|296.44|297.88|296.18|17
1740437150000|2025-02-24 22:45:50|297.87|296.17|297.61|295.91|297.87|296.17|297.61|295.91|18
1740437160000|2025-02-24 22:46:00|297.53|295.83|297.49|295.79|297.55|295.85|297.38|295.68|17
1740437170000|2025-02-24 22:46:10|297.5|295.8|297.5|295.8|297.52|295.82|297.49|295.79|10
1740437180000|2025-02-24 22:46:20|297.39|295.69|297.16|295.46|297.4|295.7|297.12|295.42|20
1740437190000|2025-02-24 22:46:30|297.17|295.47|297.49|295.79|297.5|295.8|297.17|295.47|19
1740437200000|2025-02-24 22:46:40|297.5|295.8|297.49|295.79|297.5|295.8|297.46|295.76|5
1740437210000|2025-02-24 22:46:50|297.5|295.8|297.46|295.76|297.51|295.81|297.46|295.76|9
1740437220000|2025-02-24 22:47:00|297.47|295.77|297.48|295.78|297.49|295.79|297.47|295.77|4
1740437230000|2025-02-24 22:47:10|297.49|295.79|297.43|295.73|297.49|295.79|297.42|295.72|12
1740437240000|2025-02-24 22:47:20|297.42|295.72|297|295.3|297.42|295.72|297|295.3|25
1740437250000|2025-02-24 22:47:30|296.99|295.29|296.72|295.02|296.99|295.29|296.72|295.02|17
1740437260000|2025-02-24 22:47:40|296.73|295.03|296.8|295.1|296.8|295.1|296.69|294.99|12
1740437270000|2025-02-24 22:47:50|296.81|295.11|297.11|295.41|297.11|295.41|296.81|295.11|14
1740437280000|2025-02-24 22:48:00|297.12|295.42|297.07|295.37|297.12|295.42|297.05|295.35|16
1740437290000|2025-02-24 22:48:10|297.08|295.38|297.05|295.35|297.1|295.4|297.04|295.34|15
1740437300000|2025-02-24 22:48:20|297.03|295.33|297.06|295.36|297.07|295.37|297.03|295.33|11
1740437310000|2025-02-24 22:48:30|297.05|295.35|296.98|295.28|297.05|295.35|296.98|295.28|11
1740437320000|2025-02-24 22:48:40|296.97|295.27|296.85|295.15|296.97|295.27|296.85|295.15|13
1740437330000|2025-02-24 22:48:50|296.84|295.14|296.75|295.05|296.85|295.15|296.75|295.05|9
1740437340000|2025-02-24 22:49:00|296.76|295.06|296.64|294.94|296.76|295.06|296.64|294.94|5
1740437350000|2025-02-24 22:49:10|296.65|294.95|296.29|294.59|296.67|294.97|296.29|294.59|21
1740437360000|2025-02-24 22:49:20|296.21|294.51|295.99|294.29|296.21|294.51|295.95|294.25|18
1740437370000|2025-02-24 22:49:30|295.98|294.28|295.93|294.23|295.98|294.28|295.88|294.18|15
1740437380000|2025-02-24 22:49:40|295.92|294.22|295.87|294.17|295.96|294.26|295.86|294.16|13
1740437390000|2025-02-24 22:49:50|295.86|294.16|295.85|294.15|295.87|294.17|295.81|294.11|8
1740437400000|2025-02-24 22:50:00|295.86|294.16|295.79|294.09|295.86|294.16|295.76|294.06|13
1740437410000|2025-02-24 22:50:10|295.8|294.1|296.33|294.63|296.33|294.63|295.8|294.1|18
1740437420000|2025-02-24 22:50:20|296.51|294.81|296.9|295.2|296.9|295.2|296.51|294.81|16
1740437430000|2025-02-24 22:50:30|296.88|295.18|297.06|295.36|297.06|295.36|296.88|295.18|15
1740437440000|2025-02-24 22:50:40|297.04|295.34|297.06|295.36|297.06|295.36|297.04|295.34|7
1740437450000|2025-02-24 22:50:50|297.07|295.37|297.08|295.38|297.09|295.39|297.06|295.36|8
1740437460000|2025-02-24 22:51:00|297.05|295.35|297.09|295.39|297.09|295.39|297.05|295.35|8
1740437470000|2025-02-24 22:51:10|297.07|295.37|297.29|295.59|297.29|295.59|297.07|295.37|10
1740437480000|2025-02-24 22:51:20|297.31|295.61|297.52|295.82|297.56|295.86|297.31|295.61|18
1740437490000|2025-02-24 22:51:30|297.49|295.79|297.5|295.8|297.5|295.8|297.4|295.7|16
1740437500000|2025-02-24 22:51:40|297.51|295.81|297.53|295.83|297.53|295.83|297.5|295.8|7
1740437510000|2025-02-24 22:51:50|297.55|295.85|297.55|295.85|297.58|295.88|297.54|295.84|11
1740437520000|2025-02-24 22:52:00|297.54|295.84|297.45|295.75|297.55|295.85|297.45|295.75|6
1740437530000|2025-02-24 22:52:10|297.46|295.76|297.44|295.74|297.47|295.77|297.43|295.73|7
1740437540000|2025-02-24 22:52:20|297.43|295.73|297.43|295.73|297.44|295.74|297.43|295.73|3
1740437550000|2025-02-24 22:52:30|297.38|295.68|297.41|295.71|297.41|295.71|297.38|295.68|7
1740437560000|2025-02-24 22:52:40|297.4|295.7|297.09|295.39|297.4|295.7|297.09|295.39|16
1740437570000|2025-02-24 22:52:50|297.11|295.41|297.1|295.4|297.15|295.45|297.1|295.4|14
1740437580000|2025-02-24 22:53:00|297.11|295.41|296.96|295.26|297.11|295.41|296.95|295.25|14
1740437590000|2025-02-24 22:53:10|296.95|295.25|296.74|295.04|296.95|295.25|296.74|295.04|18
1740437600000|2025-02-24 22:53:20|296.73|295.03|296.55|294.85|296.73|295.03|296.54|294.84|13
1740437610000|2025-02-24 22:53:30|296.53|294.83|296.23|294.53|296.53|294.83|296.23|294.53|21
1740437620000|2025-02-24 22:53:40|296.22|294.52|295.55|293.85|296.22|294.52|295.55|293.85|17
1740437630000|2025-02-24 22:53:50|295.53|293.83|295.13|293.43|295.53|293.83|294.95|293.25|26
1740437640000|2025-02-24 22:54:00|295.14|293.44|295.43|293.73|295.43|293.73|294.83|293.13|21
1740437650000|2025-02-24 22:54:10|295.44|293.74|296.14|294.44|296.14|294.44|295.44|293.74|25
1740437660000|2025-02-24 22:54:20|296.15|294.45|296.38|294.68|296.39|294.69|296.15|294.45|17
1740437670000|2025-02-24 22:54:30|296.37|294.67|296.09|294.39|296.37|294.67|296.09|294.39|22
1740437680000|2025-02-24 22:54:40|296.08|294.38|296.18|294.48|296.18|294.48|296.06|294.36|21
1740437690000|2025-02-24 22:54:50|296.19|294.49|296.3|294.6|296.3|294.6|296.18|294.48|13
1740437700000|2025-02-24 22:55:00|296.31|294.61|296.3|294.6|296.33|294.63|296.3|294.6|10
1740437710000|2025-02-24 22:55:10|296.23|294.53|295.88|294.18|296.23|294.53|295.86|294.16|20
1740437720000|2025-02-24 22:55:20|295.89|294.19|295.94|294.24|296.09|294.39|295.88|294.18|19
1740437730000|2025-02-24 22:55:30|295.93|294.23|295.82|294.12|295.96|294.26|295.81|294.11|14
1740437740000|2025-02-24 22:55:40|295.83|294.13|295.84|294.14|295.84|294.14|295.83|294.13|4
1740437750000|2025-02-24 22:55:50|295.85|294.15|295.97|294.27|295.98|294.28|295.85|294.15|14
1740437760000|2025-02-24 22:56:00|295.98|294.28|295.99|294.29|295.99|294.29|295.94|294.24|10
1740437770000|2025-02-24 22:56:10|295.97|294.27|295.92|294.22|295.97|294.27|295.91|294.21|8
1740437780000|2025-02-24 22:56:20|295.91|294.21|295.36|293.66|295.91|294.21|295.36|293.66|19
1740437790000|2025-02-24 22:56:30|295.33|293.63|295|293.3|295.33|293.63|294.73|293.03|23
1740437800000|2025-02-24 22:56:40|295.01|293.31|295.24|293.54|295.24|293.54|295|293.3|17
1740437810000|2025-02-24 22:56:50|295.23|293.53|295.25|293.55|295.27|293.57|295.22|293.52|13
1740437820000|2025-02-24 22:57:00|295.17|293.47|295.56|293.86|295.57|293.87|295.16|293.46|15
1740437830000|2025-02-24 22:57:10|295.55|293.85|295.47|293.77|295.62|293.92|295.47|293.77|9
1740437840000|2025-02-24 22:57:20|295.5|293.8|294.94|293.24|295.5|293.8|294.93|293.23|27
1740437850000|2025-02-24 22:57:30|294.91|293.21|294.25|292.55|294.91|293.21|294.25|292.55|21
1740437860000|2025-02-24 22:57:40|294.24|292.54|293.68|291.98|294.24|292.54|293.62|291.92|17
1740437870000|2025-02-24 22:57:50|293.65|291.95|293.48|291.78|293.68|291.98|293.48|291.78|15
1740437880000|2025-02-24 22:58:00|293.47|291.77|294.01|292.31|294.06|292.36|293.47|291.77|19
1740437890000|2025-02-24 22:58:10|293.99|292.29|293.78|292.08|293.99|292.29|293.76|292.06|20
1740437900000|2025-02-24 22:58:20|293.77|292.07|293.05|291.35|293.77|292.07|293.05|291.35|20
1740437910000|2025-02-24 22:58:30|292.99|291.29|291.61|289.91|292.99|291.29|291.61|289.91|29
1740437920000|2025-02-24 22:58:40|291.47|289.77|289.91|288.21|291.47|289.77|289.91|288.21|26
1740437930000|2025-02-24 22:58:50|289.7|288|289.5|287.8|289.7|288|288.31|286.61|24
1740437940000|2025-02-24 22:59:00|289.57|287.87|291.28|289.58|291.28|289.58|289.57|287.87|33
1740437950000|2025-02-24 22:59:10|291.3|289.6|291.22|289.52|291.87|290.17|291.21|289.51|32
1740437960000|2025-02-24 22:59:20|291.08|289.38|291.59|289.89|291.59|289.89|291.08|289.38|24
1740437970000|2025-02-24 22:59:30|291.62|289.92|291.64|289.94|291.77|290.07|291.6|289.9|24
1740437980000|2025-02-24 22:59:40|291.6|289.9|291.69|289.99|291.72|290.02|291.6|289.9|15
1740437990000|2025-02-24 22:59:50|291.7|290|291.99|290.29|291.99|290.29|291.69|289.99|17
1740438000000|2025-02-24 23:00:00|292|290.3|292.43|290.73|292.43|290.73|292|290.3|24
1740438010000|2025-02-24 23:00:10|292.45|290.75|293.29|291.59|293.29|291.59|292.45|290.75|24
1740438020000|2025-02-24 23:00:20|293.34|291.64|293.26|291.56|293.47|291.77|293.26|291.56|23
1740438030000|2025-02-24 23:00:30|293.21|291.51|293.66|291.96|293.94|292.24|293.14|291.44|30
1740438040000|2025-02-24 23:00:40|293.65|291.95|293.64|291.94|293.69|291.99|293.64|291.94|14
1740438050000|2025-02-24 23:00:50|293.63|291.93|293.64|291.94|293.71|292.01|293.62|291.92|8
1740438060000|2025-02-24 23:01:00|293.62|291.92|293.67|291.97|293.67|291.97|293.54|291.84|16
1740438070000|2025-02-24 23:01:10|293.68|291.98|294|292.3|294|292.3|293.67|291.97|17
1740438080000|2025-02-24 23:01:20|294.01|292.31|294.03|292.33|294.03|292.33|293.97|292.27|11
1740438090000|2025-02-24 23:01:30|294.04|292.34|293.96|292.26|294.1|292.4|293.95|292.25|12
1740438100000|2025-02-24 23:01:40|293.95|292.25|293.54|291.84|293.95|292.25|293.54|291.84|17
1740438110000|2025-02-24 23:01:50|293.53|291.83|293.1|291.4|293.54|291.84|293.09|291.39|25
1740438120000|2025-02-24 23:02:00|293.09|291.39|293.02|291.32|293.1|291.4|293.02|291.32|14
1740438130000|2025-02-24 23:02:10|292.88|291.18|292.35|290.65|292.89|291.19|292.35|290.65|23
1740438140000|2025-02-24 23:02:20|292.39|290.69|292.36|290.66|292.41|290.71|292.21|290.51|23
1740438150000|2025-02-24 23:02:30|292.37|290.67|292.62|290.92|292.66|290.96|292.37|290.67|20
1740438160000|2025-02-24 23:02:40|292.63|290.93|292.68|290.98|292.69|290.99|292.63|290.93|14
1740438170000|2025-02-24 23:02:50|292.71|291.01|292.88|291.18|292.88|291.18|292.71|291.01|15
1740438180000|2025-02-24 23:03:00|292.89|291.19|292.69|290.99|292.98|291.28|292.69|290.99|21
1740438190000|2025-02-24 23:03:10|292.67|290.97|292.62|290.92|292.73|291.03|292.62|290.92|14
1740438200000|2025-02-24 23:03:20|292.56|290.86|292.67|290.97|292.67|290.97|292.55|290.85|15
1740438210000|2025-02-24 23:03:30|292.66|290.96|292.81|291.11|292.83|291.13|292.66|290.96|12
1740438220000|2025-02-24 23:03:40|292.82|291.12|293.02|291.32|293.02|291.32|292.69|290.99|18
1740438230000|2025-02-24 23:03:50|293.03|291.33|293.28|291.58|293.29|291.59|293.03|291.33|16
1740438240000|2025-02-24 23:04:00|293.29|291.59|293.54|291.84|293.54|291.84|293.29|291.59|18
1740438250000|2025-02-24 23:04:10|293.55|291.85|293.89|292.19|293.89|292.19|293.55|291.85|16
1740438260000|2025-02-24 23:04:20|293.88|292.18|294.04|292.34|294.04|292.34|293.88|292.18|15
1740438270000|2025-02-24 23:04:30|294.05|292.35|294.3|292.6|294.3|292.6|294.05|292.35|8
1740438280000|2025-02-24 23:04:40|294.35|292.65|295.04|293.34|295.04|293.34|294.35|292.65|20
1740438290000|2025-02-24 23:04:50|295.05|293.35|295.04|293.34|295.19|293.49|295.04|293.34|11
1740438300000|2025-02-24 23:05:00|295.03|293.33|294.62|292.92|295.03|293.33|294.61|292.91|21
1740438310000|2025-02-24 23:05:10|294.56|292.86|294.54|292.84|294.57|292.87|294.53|292.83|12
1740438320000|2025-02-24 23:05:20|294.55|292.85|294.47|292.77|294.55|292.85|294.43|292.73|15
1740438330000|2025-02-24 23:05:30|294.48|292.78|294.11|292.41|294.48|292.78|294.11|292.41|20
1740438340000|2025-02-24 23:05:40|294.1|292.4|294|292.3|294.12|292.42|293.98|292.28|16
1740438350000|2025-02-24 23:05:50|293.99|292.29|293.96|292.26|293.99|292.29|293.95|292.25|11
1740438360000|2025-02-24 23:06:00|293.95|292.25|294|292.3|294|292.3|293.93|292.23|9
1740438370000|2025-02-24 23:06:10|294.01|292.31|294.26|292.56|294.26|292.56|294.01|292.31|9
1740438380000|2025-02-24 23:06:20|294.27|292.57|294.84|293.14|294.84|293.14|294.27|292.57|24
1740438390000|2025-02-24 23:06:30|294.85|293.15|295.07|293.37|295.14|293.44|294.85|293.15|13
1740438400000|2025-02-24 23:06:40|295.06|293.36|295.12|293.42|295.19|293.49|295.06|293.36|11
1740438410000|2025-02-24 23:06:50|295.11|293.41|295|293.3|295.12|293.42|294.82|293.12|23
1740438420000|2025-02-24 23:07:00|295.01|293.31|295.09|293.39|295.09|293.39|295.01|293.31|10
1740438430000|2025-02-24 23:07:10|295.1|293.4|295.1|293.4|295.11|293.41|295.08|293.38|11
1740438440000|2025-02-24 23:07:20|295.11|293.41|295.37|293.67|295.37|293.67|295.11|293.41|8
1740438450000|2025-02-24 23:07:30|295.38|293.68|294.81|293.11|295.38|293.68|294.81|293.11|19
1740438460000|2025-02-24 23:07:40|294.82|293.12|294.78|293.08|294.83|293.13|294.77|293.07|14
1740438470000|2025-02-24 23:07:50|294.79|293.09|295.15|293.45|295.15|293.45|294.78|293.08|15
1740438480000|2025-02-24 23:08:00|295.17|293.47|295.25|293.55|295.25|293.55|295.17|293.47|11
1740438490000|2025-02-24 23:08:10|295.26|293.56|295.35|293.65|295.35|293.65|295.26|293.56|10
1740438500000|2025-02-24 23:08:20|295.36|293.66|295.39|293.69|295.39|293.69|295.36|293.66|4
1740438510000|2025-02-24 23:08:30|295.4|293.7|295.44|293.74|295.44|293.74|295.4|293.7|5
1740438520000|2025-02-24 23:08:40|295.45|293.75|295.46|293.76|295.46|293.76|295.42|293.72|7
1740438530000|2025-02-24 23:08:50|295.63|293.93|295.82|294.12|295.82|294.12|295.63|293.93|11
1740438540000|2025-02-24 23:09:00|295.83|294.13|296.1|294.4|296.18|294.48|295.83|294.13|9
1740438550000|2025-02-24 23:09:10|296.05|294.35|296.1|294.4|296.1|294.4|296.04|294.34|11
1740438560000|2025-02-24 23:09:20|296.11|294.41|296.18|294.48|296.19|294.49|296.1|294.4|12
1740438570000|2025-02-24 23:09:30|296.17|294.47|296.23|294.53|296.23|294.53|296.14|294.44|12
1740438580000|2025-02-24 23:09:40|296.28|294.58|296.5|294.8|296.5|294.8|296.27|294.57|17
1740438590000|2025-02-24 23:09:50|296.51|294.81|296.53|294.83|296.53|294.83|296.51|294.81|3
1740438600000|2025-02-24 23:10:00|296.57|294.87|296.58|294.88|296.58|294.88|296.56|294.86|6
1740438610000|2025-02-24 23:10:10|296.6|294.9|296.51|294.81|296.62|294.92|296.51|294.81|7
1740438620000|2025-02-24 23:10:20|296.47|294.77|295.93|294.23|296.48|294.78|295.92|294.22|25
1740438630000|2025-02-24 23:10:30|295.89|294.19|295.94|294.24|295.94|294.24|295.68|293.98|26
1740438640000|2025-02-24 23:10:40|295.93|294.23|295.65|293.95|295.94|294.24|295.65|293.95|17
1740438650000|2025-02-24 23:10:50|295.66|293.96|295.65|293.95|295.71|294.01|295.64|293.94|16
1740438660000|2025-02-24 23:11:00|295.66|293.96|295.81|294.11|295.81|294.11|295.66|293.96|22
1740438670000|2025-02-24 23:11:10|295.82|294.12|295.96|294.26|295.96|294.26|295.82|294.12|6
1740438680000|2025-02-24 23:11:20|295.97|294.27|296.03|294.33|296.03|294.33|295.97|294.27|7
1740438690000|2025-02-24 23:11:30|296.04|294.34|296.17|294.47|296.17|294.47|296.04|294.34|7
1740438700000|2025-02-24 23:11:40|296.18|294.48|296.37|294.67|296.38|294.68|296.18|294.48|7
1740438710000|2025-02-24 23:11:50|296.38|294.68|296.49|294.79|296.49|294.79|296.38|294.68|9
1740438720000|2025-02-24 23:12:00|296.5|294.8|296.47|294.77|296.57|294.87|296.47|294.77|14
1740438730000|2025-02-24 23:12:10|296.45|294.75|296.51|294.81|296.53|294.83|296.45|294.75|9
1740438740000|2025-02-24 23:12:20|296.52|294.82|296.53|294.83|296.55|294.85|296.5|294.8|7
1740438750000|2025-02-24 23:12:30|296.47|294.77|296.39|294.69|296.49|294.79|296.38|294.68|9
1740438760000|2025-02-24 23:12:40|296.4|294.7|296.46|294.76|296.46|294.76|296.39|294.69|10
1740438770000|2025-02-24 23:12:50|296.49|294.79|296.55|294.85|296.55|294.85|296.49|294.79|6
1740438780000|2025-02-24 23:13:00|296.54|294.84|296.62|294.92|296.62|294.92|296.54|294.84|11
1740438790000|2025-02-24 23:13:10|296.63|294.93|296.68|294.98|296.68|294.98|296.63|294.93|6
1740438800000|2025-02-24 23:13:20|296.69|294.99|296.88|295.18|296.88|295.18|296.69|294.99|11
1740438810000|2025-02-24 23:13:30|296.89|295.19|296.96|295.26|296.96|295.26|296.89|295.19|8
1740438830000|2025-02-24 23:13:50|296.94|295.24|296.92|295.22|296.94|295.24|296.85|295.15|10
1740438840000|2025-02-24 23:14:00|296.93|295.23|296.81|295.11|296.94|295.24|296.8|295.1|9
1740438850000|2025-02-24 23:14:10|296.82|295.12|296.56|294.86|296.82|295.12|296.56|294.86|9
1740438860000|2025-02-24 23:14:20|296.57|294.87|296.54|294.84|296.58|294.88|296.52|294.82|12
1740438870000|2025-02-24 23:14:30|296.53|294.83|296.17|294.47|296.54|294.84|296.16|294.46|15
1740438880000|2025-02-24 23:14:40|296.16|294.46|296.17|294.47|296.18|294.48|295.91|294.21|21
1740438890000|2025-02-24 23:14:50|296.18|294.48|296.16|294.46|296.23|294.53|296.16|294.46|9
1740438900000|2025-02-24 23:15:00|296.15|294.45|296.19|294.49|296.19|294.49|296.15|294.45|4
1740438910000|2025-02-24 23:15:10|296.21|294.51|296.16|294.46|296.24|294.54|296.16|294.46|12
1740438930000|2025-02-24 23:15:30|296.01|294.31|295.59|293.89|296.01|294.31|295.59|293.89|16
1740438940000|2025-02-24 23:15:40|295.58|293.88|295.35|293.65|295.58|293.88|295.35|293.65|17
1740438950000|2025-02-24 23:15:50|295.33|293.63|295.47|293.77|295.47|293.77|295.26|293.56|16
1740438960000|2025-02-24 23:16:00|295.52|293.82|295.57|293.87|295.89|294.19|295.52|293.82|26
1740438970000|2025-02-24 23:16:10|295.56|293.86|295.82|294.12|295.82|294.12|295.45|293.75|21
1740438980000|2025-02-24 23:16:20|295.84|294.14|296.09|294.39|296.09|294.39|295.84|294.14|17
1740438990000|2025-02-24 23:16:30|296.06|294.36|295.75|294.05|296.06|294.36|295.73|294.03|27
1740439000000|2025-02-24 23:16:40|295.77|294.07|295.65|293.95|295.86|294.16|295.64|293.94|24
1740439010000|2025-02-24 23:16:50|295.63|293.93|295.69|293.99|295.72|294.02|295.62|293.92|17
1740439020000|2025-02-24 23:17:00|295.73|294.03|295.86|294.16|295.86|294.16|295.73|294.03|6
1740439030000|2025-02-24 23:17:10|295.87|294.17|295.91|294.21|295.91|294.21|295.86|294.16|9
1740439040000|2025-02-24 23:17:20|295.92|294.22|295.91|294.21|295.92|294.22|295.89|294.19|4
1740439050000|2025-02-24 23:17:30|295.95|294.25|296.09|294.39|296.09|294.39|295.95|294.25|8
1740439060000|2025-02-24 23:17:40|296.1|294.4|296.28|294.58|296.3|294.6|296.1|294.4|15
1740439070000|2025-02-24 23:17:50|296.29|294.59|296.43|294.73|296.43|294.73|296.29|294.59|5
1740439080000|2025-02-24 23:18:00|296.44|294.74|296.47|294.77|296.47|294.77|296.44|294.74|8
1740439090000|2025-02-24 23:18:10|296.48|294.78|296.49|294.79|296.49|294.79|296.47|294.77|5
1740439100000|2025-02-24 23:18:20|296.5|294.8|296.48|294.78|296.53|294.83|296.46|294.76|13
1740439110000|2025-02-24 23:18:30|296.49|294.79|296.81|295.11|296.81|295.11|296.49|294.79|10
1740439120000|2025-02-24 23:18:40|296.78|295.08|296.76|295.06|296.78|295.08|296.73|295.03|9
1740439130000|2025-02-24 23:18:50|296.77|295.07|296.84|295.14|296.84|295.14|296.75|295.05|8
1740439140000|2025-02-24 23:19:00|296.81|295.11|296.68|294.98|296.81|295.11|296.68|294.98|12
1740439150000|2025-02-24 23:19:10|296.69|294.99|296.6|294.9|296.71|295.01|296.6|294.9|10
1740439160000|2025-02-24 23:19:20|296.59|294.89|296.65|294.95|296.65|294.95|296.59|294.89|6
1740439170000|2025-02-24 23:19:30|296.66|294.96|296.67|294.97|296.67|294.97|296.65|294.95|6
1740439180000|2025-02-24 23:19:40|296.64|294.94|296.63|294.93|296.64|294.94|296.62|294.92|5
1740439190000|2025-02-24 23:19:50|296.62|294.92|296.67|294.97|296.67|294.97|296.61|294.91|7
1740439200000|2025-02-24 23:20:00|296.68|294.98|296.7|295|296.71|295.01|296.68|294.98|9
1740439210000|2025-02-24 23:20:10|296.71|295.01|296.8|295.1|296.8|295.1|296.71|295.01|7
1740439220000|2025-02-24 23:20:20|296.79|295.09|296.93|295.23|296.93|295.23|296.79|295.09|8
1740439230000|2025-02-24 23:20:30|296.94|295.24|296.92|295.22|296.94|295.24|296.85|295.15|12
1740439240000|2025-02-24 23:20:40|296.93|295.23|296.94|295.24|296.95|295.25|296.93|295.23|4
1740439250000|2025-02-24 23:20:50|296.87|295.17|296.93|295.23|296.95|295.25|296.84|295.14|10
1740439260000|2025-02-24 23:21:00|296.91|295.21|296.74|295.04|296.91|295.21|296.74|295.04|14
1740439270000|2025-02-24 23:21:10|296.75|295.05|296.66|294.96|296.75|295.05|296.66|294.96|10
1740439280000|2025-02-24 23:21:20|296.74|295.04|296.74|295.04|296.79|295.09|296.74|295.04|9
1740439290000|2025-02-24 23:21:30|296.72|295.02|296.49|294.79|296.72|295.02|296.49|294.79|11
1740439300000|2025-02-24 23:21:40|296.45|294.75|296.35|294.65|296.45|294.75|296.35|294.65|12
1740439310000|2025-02-24 23:21:50|296.37|294.67|296.23|294.53|296.37|294.67|296.23|294.53|7
1740439320000|2025-02-24 23:22:00|296.22|294.52|296.26|294.56|296.26|294.56|296.22|294.52|15
1740439330000|2025-02-24 23:22:10|296.27|294.57|296.24|294.54|296.31|294.61|296.24|294.54|10
1740439340000|2025-02-24 23:22:20|296.23|294.53|296.12|294.42|296.23|294.53|296.12|294.42|11
1740439350000|2025-02-24 23:22:30|296.14|294.44|296.1|294.4|296.14|294.44|296.1|294.4|7
1740439360000|2025-02-24 23:22:40|296.09|294.39|296.06|294.36|296.09|294.39|296.02|294.32|13
1740439370000|2025-02-24 23:22:50|296.07|294.37|296|294.3|296.07|294.37|296|294.3|5
1740439380000|2025-02-24 23:23:00|296.01|294.31|295.55|293.85|296.02|294.32|295.55|293.85|25
1740439390000|2025-02-24 23:23:10|295.5|293.8|295.22|293.52|295.5|293.8|295.22|293.52|22
1740439400000|2025-02-24 23:23:20|295.21|293.51|294.86|293.16|295.23|293.53|294.86|293.16|24
1740439410000|2025-02-24 23:23:30|294.85|293.15|295.03|293.33|295.22|293.52|294.82|293.12|24
1740439420000|2025-02-24 23:23:40|294.94|293.24|295.21|293.51|295.21|293.51|294.94|293.24|15
1740439430000|2025-02-24 23:23:50|295.22|293.52|295.04|293.34|295.22|293.52|295.04|293.34|21
1740439440000|2025-02-24 23:24:00|295.03|293.33|295.1|293.4|295.1|293.4|294.96|293.26|10
1740439450000|2025-02-24 23:24:10|295.11|293.41|295.23|293.53|295.24|293.54|295.11|293.41|12
1740439460000|2025-02-24 23:24:20|295.2|293.5|295.27|293.57|295.39|293.69|295.2|293.5|19
1740439470000|2025-02-24 23:24:30|295.24|293.54|295.39|293.69|295.39|293.69|295.23|293.53|22
1740439480000|2025-02-24 23:24:40|295.38|293.68|295.05|293.35|295.39|293.69|295.05|293.35|16
1740439490000|2025-02-24 23:24:50|295.01|293.31|294.92|293.22|295.01|293.31|294.9|293.2|19
1740439500000|2025-02-24 23:25:00|294.93|293.23|294.32|292.62|294.95|293.25|294.32|292.62|28
1740439510000|2025-02-24 23:25:10|294.24|292.54|294.4|292.7|294.55|292.85|294.1|292.4|32
1740439520000|2025-02-24 23:25:20|294.46|292.76|294.18|292.48|294.73|293.03|294.18|292.48|30
1740439530000|2025-02-24 23:25:30|294.17|292.47|294.39|292.69|294.39|292.69|294.17|292.47|11
1740439540000|2025-02-24 23:25:40|294.43|292.73|294.37|292.67|294.43|292.73|294.31|292.61|11
1740439550000|2025-02-24 23:25:50|294.38|292.68|294.36|292.66|294.43|292.73|294.32|292.62|20
1740439560000|2025-02-24 23:26:00|294.35|292.65|294.61|292.91|294.61|292.91|294.35|292.65|15
1740439570000|2025-02-24 23:26:10|294.63|292.93|294.67|292.97|294.76|293.06|294.63|292.93|23
1740439580000|2025-02-24 23:26:20|294.65|292.95|294.72|293.02|294.72|293.02|294.65|292.95|9
1740439590000|2025-02-24 23:26:30|294.79|293.09|294.69|292.99|294.79|293.09|294.68|292.98|14
1740439600000|2025-02-24 23:26:40|294.65|292.95|294.42|292.72|294.65|292.95|294.42|292.72|15
1740439610000|2025-02-24 23:26:50|294.41|292.71|294.62|292.92|294.68|292.98|294.4|292.7|22
1740439620000|2025-02-24 23:27:00|294.61|292.91|294.74|293.04|294.74|293.04|294.6|292.9|16
1740439630000|2025-02-24 23:27:10|294.72|293.02|294.55|292.85|294.73|293.03|294.55|292.85|27
1740439640000|2025-02-24 23:27:20|294.54|292.84|294.46|292.76|294.55|292.85|294.45|292.75|13
1740439650000|2025-02-24 23:27:30|294.45|292.75|294.47|292.77|294.5|292.8|294.45|292.75|8
1740439660000|2025-02-24 23:27:40|294.46|292.76|294.39|292.69|294.46|292.76|294.39|292.69|9
1740439670000|2025-02-24 23:27:50|294.38|292.68|294.14|292.44|294.38|292.68|294.14|292.44|17
1740439680000|2025-02-24 23:28:00|294.18|292.48|293.9|292.2|294.18|292.48|293.9|292.2|14
1740439690000|2025-02-24 23:28:10|293.84|292.14|293.66|291.96|293.85|292.15|293.64|291.94|25
1740439700000|2025-02-24 23:28:20|293.72|292.02|293.74|292.04|293.8|292.1|293.57|291.87|18
1740439710000|2025-02-24 23:28:30|293.77|292.07|293.61|291.91|293.78|292.08|293.56|291.86|19
1740439720000|2025-02-24 23:28:40|293.56|291.86|293.35|291.65|293.58|291.88|293.34|291.64|15
1740439730000|2025-02-24 23:28:50|293.34|291.64|293.3|291.6|293.34|291.64|293.3|291.6|2
1740439740000|2025-02-24 23:29:00|293.29|291.59|293.28|291.58|293.29|291.59|293.27|291.57|6
1740439750000|2025-02-24 23:29:10|293.26|291.56|293.6|291.9|293.6|291.9|293.24|291.54|20
1740439760000|2025-02-24 23:29:20|293.88|292.18|294.16|292.46|294.24|292.54|293.88|292.18|20
1740439770000|2025-02-24 23:29:30|294.13|292.43|293.82|292.12|294.13|292.43|293.82|292.12|21
1740439780000|2025-02-24 23:29:40|293.79|292.09|293.78|292.08|293.8|292.1|293.66|291.96|17
1740439790000|2025-02-24 23:29:50|293.77|292.07|293.52|291.82|293.77|292.07|293.51|291.81|20
1740439800000|2025-02-24 23:30:00|293.58|291.88|293.6|291.9|293.6|291.9|293.54|291.84|7
1740439810000|2025-02-24 23:30:10|293.59|291.89|293.73|292.03|293.74|292.04|293.59|291.89|12
1740439820000|2025-02-24 23:30:20|293.74|292.04|293.67|291.97|293.75|292.05|293.66|291.96|11
1740439830000|2025-02-24 23:30:30|293.68|291.98|293.73|292.03|293.75|292.05|293.68|291.98|7
1740439840000|2025-02-24 23:30:40|293.75|292.05|293.71|292.01|293.75|292.05|293.7|292|3
1740439850000|2025-02-24 23:30:50|293.68|291.98|293.7|292|293.7|292|293.68|291.98|5
1740439860000|2025-02-24 23:31:00|293.69|291.99|293.9|292.2|293.9|292.2|293.67|291.97|14
1740439870000|2025-02-24 23:31:10|293.83|292.13|293.82|292.12|293.83|292.13|293.7|292|8
1740439880000|2025-02-24 23:31:20|293.81|292.11|293.88|292.18|293.88|292.18|293.79|292.09|12
1740439890000|2025-02-24 23:31:30|293.89|292.19|293.93|292.23|293.93|292.23|293.89|292.19|3
1740439900000|2025-02-24 23:31:40|293.94|292.24|293.93|292.23|293.95|292.25|293.89|292.19|10
1740439910000|2025-02-24 23:31:50|293.95|292.25|294.56|292.86|294.56|292.86|293.95|292.25|7
1740439920000|2025-02-24 23:32:00|294.53|292.83|294.6|292.9|294.63|292.93|294.53|292.83|19
1740439930000|2025-02-24 23:32:10|294.59|292.89|294.22|292.52|294.62|292.92|294.22|292.52|24
1740439940000|2025-02-24 23:32:20|294.21|292.51|294.11|292.41|294.23|292.53|294.1|292.4|17
1740439950000|2025-02-24 23:32:30|294.09|292.39|294.05|292.35|294.09|292.39|294.01|292.31|14
1740439960000|2025-02-24 23:32:40|294.04|292.34|294.08|292.38|294.08|292.38|294.01|292.31|10
1740439970000|2025-02-24 23:32:50|294.07|292.37|293.94|292.24|294.07|292.37|293.91|292.21|15
1740439980000|2025-02-24 23:33:00|293.91|292.21|293.96|292.26|294|292.3|293.9|292.2|21
1740439990000|2025-02-24 23:33:10|293.94|292.24|293.87|292.17|293.94|292.24|293.83|292.13|9
1740440000000|2025-02-24 23:33:20|293.86|292.16|293.37|291.67|293.86|292.16|293.37|291.67|24
1740440010000|2025-02-24 23:33:30|293.28|291.58|292.94|291.24|293.31|291.61|292.94|291.24|21
1740440020000|2025-02-24 23:33:40|292.9|291.2|292.74|291.04|292.95|291.25|292.74|291.04|25
1740440030000|2025-02-24 23:33:50|292.63|290.93|292.62|290.92|292.74|291.04|292.62|290.92|18
1740440040000|2025-02-24 23:34:00|292.6|290.9|292.6|290.9|292.6|290.9|292.32|290.62|28
1740440050000|2025-02-24 23:34:10|292.61|290.91|292.39|290.69|292.71|291.01|292.39|290.69|19
1740440060000|2025-02-24 23:34:20|292.41|290.71|292.34|290.64|292.43|290.73|292.34|290.64|13
1740440070000|2025-02-24 23:34:30|292.36|290.66|292.33|290.63|292.36|290.66|292.31|290.61|8
1740440080000|2025-02-24 23:34:40|292.32|290.62|292.24|290.54|292.32|290.62|292.23|290.53|14
1740440090000|2025-02-24 23:34:50|292.23|290.53|292.31|290.61|292.32|290.62|292.07|290.37|23
1740440100000|2025-02-24 23:35:00|292.29|290.59|292.1|290.4|292.32|290.62|292.1|290.4|12
1740440110000|2025-02-24 23:35:10|292.08|290.38|291.87|290.17|292.19|290.49|291.87|290.17|32
1740440120000|2025-02-24 23:35:20|291.86|290.16|291.66|289.96|291.86|290.16|291.47|289.77|27
1740440130000|2025-02-24 23:35:30|291.67|289.97|291.47|289.77|291.83|290.13|291.47|289.77|24
1740440140000|2025-02-24 23:35:40|291.5|289.8|291.88|290.18|291.88|290.18|291.5|289.8|19
1740440150000|2025-02-24 23:35:50|291.95|290.25|292.12|290.42|292.12|290.42|291.88|290.18|15
1740440160000|2025-02-24 23:36:00|292.15|290.45|292.35|290.65|292.36|290.66|292.15|290.45|13
1740440170000|2025-02-24 23:36:10|292.36|290.66|292.29|290.59|292.38|290.68|292.29|290.59|20
1740440180000|2025-02-24 23:36:20|292.31|290.61|292.01|290.31|292.34|290.64|291.96|290.26|13
1740440190000|2025-02-24 23:36:30|291.98|290.28|291.41|289.71|292|290.3|291.39|289.69|25
1740440200000|2025-02-24 23:36:40|291.4|289.7|291.43|289.73|291.63|289.93|291.4|289.7|23
1740440210000|2025-02-24 23:36:50|291.41|289.71|291.31|289.61|291.43|289.73|291.31|289.61|18
1740440220000|2025-02-24 23:37:00|291.3|289.6|291.34|289.64|291.4|289.7|291.28|289.58|14
1740440230000|2025-02-24 23:37:10|291.33|289.63|291.32|289.62|291.38|289.68|291.31|289.61|10
1740440240000|2025-02-24 23:37:20|291.31|289.61|291.44|289.74|291.44|289.74|291.27|289.57|14
1740440250000|2025-02-24 23:37:30|291.46|289.76|291.02|289.32|291.59|289.89|290.95|289.25|28
1740440260000|2025-02-24 23:37:40|291.03|289.33|291.06|289.36|291.06|289.36|290.9|289.2|14
1740440270000|2025-02-24 23:37:50|291.07|289.37|291.27|289.57|291.27|289.57|291.07|289.37|13
1740440280000|2025-02-24 23:38:00|291.3|289.6|291.7|290|291.7|290|291.3|289.6|16
1740440290000|2025-02-24 23:38:10|291.74|290.04|292.05|290.35|292.05|290.35|291.74|290.04|16
1740440300000|2025-02-24 23:38:20|292.04|290.34|291.89|290.19|292.05|290.35|291.78|290.08|22
1740440310000|2025-02-24 23:38:30|291.92|290.22|292.22|290.52|292.22|290.52|291.92|290.22|13
1740440320000|2025-02-24 23:38:40|292.33|290.63|292.29|290.59|292.39|290.69|292.29|290.59|13
1740440330000|2025-02-24 23:38:50|292.32|290.62|292.05|290.35|292.32|290.62|292.01|290.31|24
1740440340000|2025-02-24 23:39:00|292.02|290.32|292.19|290.49|292.19|290.49|292.02|290.32|13
1740440350000|2025-02-24 23:39:10|292.2|290.5|292.39|290.69|292.39|290.69|292.2|290.5|5
1740440360000|2025-02-24 23:39:20|292.37|290.67|292.4|290.7|292.4|290.7|292.35|290.65|15
1740440370000|2025-02-24 23:39:30|292.37|290.67|292.98|291.28|292.98|291.28|292.37|290.67|11
1740440380000|2025-02-24 23:39:40|292.99|291.29|293.06|291.36|293.15|291.45|292.98|291.28|23
1740440390000|2025-02-24 23:39:50|293.04|291.34|293.15|291.45|293.15|291.45|292.74|291.04|29
1740440400000|2025-02-24 23:40:00|293.13|291.43|293.15|291.45|293.15|291.45|292.99|291.29|24
1740440410000|2025-02-24 23:40:10|293.13|291.43|292.86|291.16|293.14|291.44|292.86|291.16|19
1740440420000|2025-02-24 23:40:20|292.83|291.13|292.68|290.98|292.84|291.14|292.67|290.97|21
1740440430000|2025-02-24 23:40:30|292.69|290.99|293.22|291.52|293.22|291.52|292.69|290.99|19
1740440440000|2025-02-24 23:40:40|293.23|291.53|293.47|291.77|293.47|291.77|293.23|291.53|24
1740440450000|2025-02-24 23:40:50|293.48|291.78|293.62|291.92|293.62|291.92|293.47|291.77|16
1740440460000|2025-02-24 23:41:00|293.8|292.1|294.14|292.44|294.15|292.45|293.8|292.1|18
1740440470000|2025-02-24 23:41:10|294.12|292.42|294.21|292.51|294.21|292.51|294.04|292.34|21
1740440480000|2025-02-24 23:41:20|294.19|292.49|294.21|292.51|294.21|292.51|294.03|292.33|16
1740440490000|2025-02-24 23:41:30|294.4|292.7|294.69|292.99|294.7|293|294.4|292.7|16
1740440500000|2025-02-24 23:41:40|294.7|293|294.71|293.01|294.72|293.02|294.51|292.81|19
1740440510000|2025-02-24 23:41:50|294.69|292.99|294.72|293.02|294.73|293.03|294.68|292.98|9
1740440520000|2025-02-24 23:42:00|294.71|293.01|294.66|292.96|294.73|293.03|294.65|292.95|7
1740440530000|2025-02-24 23:42:10|294.68|292.98|294.73|293.03|294.73|293.03|294.68|292.98|12
1740440540000|2025-02-24 23:42:20|294.72|293.02|294.72|293.02|294.72|293.02|294.7|293|8
1740440550000|2025-02-24 23:42:30|294.71|293.01|294.75|293.05|294.75|293.05|294.71|293.01|5
1740440560000|2025-02-24 23:42:40|294.76|293.06|294.78|293.08|294.87|293.17|294.76|293.06|11
1740440570000|2025-02-24 23:42:50|294.75|293.05|294.65|292.95|294.76|293.06|294.65|292.95|13
1740440580000|2025-02-24 23:43:00|294.66|292.96|294.68|292.98|294.69|292.99|294.65|292.95|7
1740440590000|2025-02-24 23:43:10|294.67|292.97|294.44|292.74|294.67|292.97|294.44|292.74|12
1740440600000|2025-02-24 23:43:20|294.45|292.75|294.31|292.61|294.55|292.85|294.31|292.61|21
1740440610000|2025-02-24 23:43:30|294.29|292.59|293.99|292.29|294.32|292.62|293.99|292.29|20
1740440620000|2025-02-24 23:43:40|293.97|292.27|293.55|291.85|294.01|292.31|293.55|291.85|25
1740440630000|2025-02-24 23:43:50|293.58|291.88|293.88|292.18|293.88|292.18|293.58|291.88|23
1740440640000|2025-02-24 23:44:00|293.87|292.17|294.04|292.34|294.17|292.47|293.87|292.17|27
1740440650000|2025-02-24 23:44:10|294.05|292.35|294.08|292.38|294.18|292.48|294.04|292.34|21
1740440660000|2025-02-24 23:44:20|294.09|292.39|293.97|292.27|294.1|292.4|293.68|291.98|18
1740440670000|2025-02-24 23:44:30|293.98|292.28|294|292.3|294.18|292.48|293.92|292.22|22
1740440680000|2025-02-24 23:44:40|294.01|292.31|293.91|292.21|294.07|292.37|293.85|292.15|14
1740440690000|2025-02-24 23:44:50|293.94|292.24|294.04|292.34|294.07|292.37|293.86|292.16|17
1740440700000|2025-02-24 23:45:00|294.06|292.36|294.08|292.38|294.09|292.39|294.05|292.35|11
1740440710000|2025-02-24 23:45:10|294.06|292.36|294.05|292.35|294.06|292.36|294.03|292.33|5
1740440720000|2025-02-24 23:45:20|294.02|292.32|293.98|292.28|294.05|292.35|293.85|292.15|12
1740440730000|2025-02-24 23:45:30|293.94|292.24|293.85|292.15|293.95|292.25|293.85|292.15|14
1740440740000|2025-02-24 23:45:40|293.84|292.14|293.85|292.15|293.87|292.17|293.82|292.12|7
1740440750000|2025-02-24 23:45:50|293.86|292.16|293.96|292.26|293.96|292.26|293.86|292.16|16
1740440760000|2025-02-24 23:46:00|293.92|292.22|293.85|292.15|293.96|292.26|293.83|292.13|22
1740440770000|2025-02-24 23:46:10|293.86|292.16|293.74|292.04|293.88|292.18|293.73|292.03|12
1740440780000|2025-02-24 23:46:20|293.7|292|293.6|291.9|293.7|292|293.55|291.85|19
1740440790000|2025-02-24 23:46:30|293.56|291.86|293.63|291.93|293.65|291.95|293.54|291.84|9
1740440800000|2025-02-24 23:46:40|293.59|291.89|293.3|291.6|293.61|291.91|293.28|291.58|21
1740440810000|2025-02-24 23:46:50|293.31|291.61|293.01|291.31|293.31|291.61|293.01|291.31|20
1740440820000|2025-02-24 23:47:00|292.99|291.29|293.29|291.59|293.29|291.59|292.95|291.25|17
1740440830000|2025-02-24 23:47:10|293.32|291.62|293.17|291.47|293.43|291.73|293.16|291.46|25
1740440840000|2025-02-24 23:47:20|293.16|291.46|293.13|291.43|293.24|291.54|293.13|291.43|20
1740440850000|2025-02-24 23:47:30|293.15|291.45|292.96|291.26|293.15|291.45|292.92|291.22|17
1740440860000|2025-02-24 23:47:40|292.95|291.25|293.14|291.44|293.14|291.44|292.85|291.15|23
1740440870000|2025-02-24 23:47:50|293.16|291.46|293.18|291.48|293.18|291.48|293.12|291.42|13
1740440880000|2025-02-24 23:48:00|293.15|291.45|293.09|291.39|293.17|291.47|293.08|291.38|8
1740440890000|2025-02-24 23:48:10|293.07|291.37|293.11|291.41|293.12|291.42|293.07|291.37|4
1740440900000|2025-02-24 23:48:20|293.13|291.43|293.07|291.37|293.13|291.43|293.05|291.35|6
1740440910000|2025-02-24 23:48:30|293.05|291.35|293.09|291.39|293.09|291.39|293.02|291.32|9
1740440920000|2025-02-24 23:48:40|293.1|291.4|292.97|291.27|293.1|291.4|292.95|291.25|15
1740440930000|2025-02-24 23:48:50|292.96|291.26|292.65|290.95|292.96|291.26|292.61|290.91|22
1740440940000|2025-02-24 23:49:00|292.63|290.93|292.54|290.84|292.66|290.96|292.52|290.82|18
1740440950000|2025-02-24 23:49:10|292.56|290.86|292.46|290.76|292.63|290.93|292.45|290.75|17
1740440960000|2025-02-24 23:49:20|292.43|290.73|292.14|290.44|292.43|290.73|292.14|290.44|15
1740440970000|2025-02-24 23:49:30|292.15|290.45|292.38|290.68|292.43|290.73|292.14|290.44|20
1740440980000|2025-02-24 23:49:40|292.36|290.66|292.34|290.64|292.55|290.85|292.34|290.64|28
1740440990000|2025-02-24 23:49:50|292.33|290.63|292.23|290.53|292.33|290.63|292.23|290.53|21
1740441000000|2025-02-24 23:50:00|292.25|290.55|292.23|290.53|292.26|290.56|292.21|290.51|8
1740441010000|2025-02-24 23:50:10|292.25|290.55|291.92|290.22|292.25|290.55|291.91|290.21|16
1740441020000|2025-02-24 23:50:20|291.89|290.19|291.79|290.09|292.01|290.31|291.76|290.06|21
1740441030000|2025-02-24 23:50:30|291.74|290.04|291.7|290|291.87|290.17|291.68|289.98|16
1740441040000|2025-02-24 23:50:40|291.68|289.98|291.47|289.77|291.69|289.99|291.47|289.77|21
1740441050000|2025-02-24 23:50:50|291.45|289.75|291.16|289.46|291.46|289.76|291.16|289.46|20
1740441060000|2025-02-24 23:51:00|291.14|289.44|291.36|289.66|291.4|289.7|291.02|289.32|30
1740441070000|2025-02-24 23:51:10|291.38|289.68|291.45|289.75|291.46|289.76|291.36|289.66|21
1740441080000|2025-02-24 23:51:20|291.41|289.71|291.5|289.8|291.5|289.8|291.41|289.71|6
1740441090000|2025-02-24 23:51:30|291.49|289.79|291.62|289.92|291.62|289.92|291.39|289.69|16
1740441100000|2025-02-24 23:51:40|291.63|289.93|291.6|289.9|291.75|290.05|291.6|289.9|16
1740441110000|2025-02-24 23:51:50|291.61|289.91|291.5|289.8|291.66|289.96|291.46|289.76|19
1740441120000|2025-02-24 23:52:00|291.49|289.79|292.11|290.41|292.11|290.41|291.49|289.79|23
1740441130000|2025-02-24 23:52:10|292.06|290.36|292.09|290.39|292.14|290.44|292.06|290.36|18
1740441140000|2025-02-24 23:52:20|292.02|290.32|291.6|289.9|292.21|290.51|291.57|289.87|30
1740441150000|2025-02-24 23:52:30|291.59|289.89|291.53|289.83|291.64|289.94|291.53|289.83|17
1740441160000|2025-02-24 23:52:40|291.54|289.84|291.48|289.78|291.54|289.84|291.48|289.78|7
1740441170000|2025-02-24 23:52:50|291.45|289.75|291.43|289.73|291.45|289.75|291.43|289.73|2
1740441180000|2025-02-24 23:53:00|291.27|289.57|291.11|289.41|291.27|289.57|291.11|289.41|10
1740441190000|2025-02-24 23:53:10|291.14|289.44|291.26|289.56|291.26|289.56|291.09|289.39|10
1740441200000|2025-02-24 23:53:20|291.32|289.62|291.65|289.95|291.67|289.97|291.32|289.62|21
1740441210000|2025-02-24 23:53:30|291.6|289.9|291.86|290.16|291.87|290.17|291.6|289.9|15
1740441220000|2025-02-24 23:53:40|291.87|290.17|292.32|290.62|292.32|290.62|291.87|290.17|18
1740441230000|2025-02-24 23:53:50|292.27|290.57|292.29|290.59|292.32|290.62|292.25|290.55|15
1740441240000|2025-02-24 23:54:00|292.27|290.57|292.32|290.62|292.32|290.62|292.27|290.57|10
1740441250000|2025-02-24 23:54:10|292.33|290.63|292.35|290.65|292.37|290.67|292.32|290.62|9
1740441260000|2025-02-24 23:54:20|292.37|290.67|292.35|290.65|292.4|290.7|292.32|290.62|13
1740441270000|2025-02-24 23:54:30|292.36|290.66|292.73|291.03|292.81|291.11|292.36|290.66|20
1740441280000|2025-02-24 23:54:40|292.75|291.05|292.76|291.06|292.79|291.09|292.66|290.96|20
1740441290000|2025-02-24 23:54:50|292.73|291.03|292.67|290.97|292.73|291.03|292.67|290.97|10
1740441300000|2025-02-24 23:55:00|292.7|291|292.83|291.13|292.84|291.14|292.7|291|12
1740441310000|2025-02-24 23:55:10|292.82|291.12|293.04|291.34|293.04|291.34|292.82|291.12|19
1740441320000|2025-02-24 23:55:20|293.02|291.32|292.87|291.17|293.18|291.48|292.78|291.08|22
1740441330000|2025-02-24 23:55:30|292.86|291.16|293.02|291.32|293.02|291.32|292.74|291.04|16
1740441340000|2025-02-24 23:55:40|293.01|291.31|292.91|291.21|293.01|291.31|292.91|291.21|17
1740441350000|2025-02-24 23:55:50|292.9|291.2|292.9|291.2|292.95|291.25|292.88|291.18|12
1740441360000|2025-02-24 23:56:00|292.92|291.22|292.9|291.2|292.93|291.23|292.88|291.18|13
1740441370000|2025-02-24 23:56:10|292.89|291.19|292.3|290.6|292.9|291.2|292.3|290.6|21
1740441380000|2025-02-24 23:56:20|292.31|290.61|292.1|290.4|292.31|290.61|292.07|290.37|18
1740441390000|2025-02-24 23:56:30|292.06|290.36|292.29|290.59|292.31|290.61|292.05|290.35|16
1740441400000|2025-02-24 23:56:40|292.27|290.57|292.35|290.65|292.35|290.65|292.2|290.5|12
1740441410000|2025-02-24 23:56:50|292.37|290.67|292.21|290.51|292.42|290.72|292.2|290.5|17
1740441420000|2025-02-24 23:57:00|292.19|290.49|292.22|290.52|292.24|290.54|292.17|290.47|17
1740441430000|2025-02-24 23:57:10|292.2|290.5|292.21|290.51|292.23|290.53|292.18|290.48|8
1740441440000|2025-02-24 23:57:20|292.22|290.52|292.07|290.37|292.23|290.53|292.07|290.37|14
1740441450000|2025-02-24 23:57:30|292.11|290.41|292.13|290.43|292.13|290.43|292.08|290.38|9
1740441460000|2025-02-24 23:57:40|292.14|290.44|292.17|290.47|292.17|290.47|292.14|290.44|4
1740441470000|2025-02-24 23:57:50|292.23|290.53|292.3|290.6|292.3|290.6|292.23|290.53|8
1740441480000|2025-02-24 23:58:00|292.31|290.61|292.33|290.63|292.33|290.63|292.31|290.61|3
1740441490000|2025-02-24 23:58:10|292.34|290.64|292.37|290.67|292.37|290.67|292.34|290.64|4
1740441500000|2025-02-24 23:58:20|292.31|290.61|292.28|290.58|292.35|290.65|292.27|290.57|10
1740441510000|2025-02-24 23:58:30|292.3|290.6|292.47|290.77|292.5|290.8|292.3|290.6|8
1740441520000|2025-02-24 23:58:40|292.48|290.78|292.59|290.89|292.62|290.92|292.47|290.77|15
1740441530000|2025-02-24 23:58:50|292.58|290.88|292.47|290.77|292.58|290.88|292.41|290.71|14
1740441540000|2025-02-24 23:59:00|292.44|290.74|292.16|290.46|292.44|290.74|292.14|290.44|18
1740441550000|2025-02-24 23:59:10|292.17|290.47|292.19|290.49|292.22|290.52|292.06|290.36|28
1740441560000|2025-02-24 23:59:20|292.16|290.46|292.29|290.59|292.29|290.59|292.09|290.39|25
1740441570000|2025-02-24 23:59:30|292.3|290.6|292.35|290.65|292.35|290.65|292.24|290.54|14
1740441580000|2025-02-24 23:59:40|292.38|290.68|292.4|290.7|292.43|290.73|292.35|290.65|14
1740441590000|2025-02-24 23:59:50|292.41|290.71|292.39|290.69|292.41|290.71|292.31|290.61|14
1740441600000|2025-02-25 00:00:00|292.37|290.67|292.14|290.44|292.4|290.7|292.14|290.44|22
1740441610000|2025-02-25 00:00:10|292.16|290.46|292.36|290.66|292.36|290.66|292.04|290.34|27
1740441620000|2025-02-25 00:00:20|292.37|290.67|292.73|291.03|292.76|291.06|292.37|290.67|23
1740441630000|2025-02-25 00:00:30|292.74|291.04|292.96|291.26|292.96|291.26|292.63|290.93|26
1740441640000|2025-02-25 00:00:40|292.95|291.25|293.27|291.57|293.27|291.57|292.93|291.23|21
1740441650000|2025-02-25 00:00:50|293.28|291.58|293.65|291.95|293.65|291.95|293.28|291.58|8
1740441660000|2025-02-25 00:01:00|293.7|292|293.93|292.23|294.02|292.32|293.7|292|13
1740441670000|2025-02-25 00:01:10|293.97|292.27|293.72|292.02|293.97|292.27|293.66|291.96|20
1740441680000|2025-02-25 00:01:20|293.67|291.97|293.9|292.2|293.9|292.2|293.62|291.92|19
1740441690000|2025-02-25 00:01:30|293.91|292.21|294.25|292.55|294.25|292.55|293.91|292.21|9
1740441700000|2025-02-25 00:01:40|294.26|292.56|294.32|292.62|294.32|292.62|294.26|292.56|9
1740441710000|2025-02-25 00:01:50|294.33|292.63|294.33|292.63|294.36|292.66|294.33|292.63|5
1740441720000|2025-02-25 00:02:00|294.34|292.64|294.2|292.5|294.36|292.66|294.18|292.48|11
1740441730000|2025-02-25 00:02:10|294.19|292.49|294.25|292.55|294.25|292.55|294.19|292.49|9
1740441740000|2025-02-25 00:02:20|294.26|292.56|294.2|292.5|294.26|292.56|294.17|292.47|9
1740441750000|2025-02-25 00:02:30|294.21|292.51|294.27|292.57|294.27|292.57|294.21|292.51|4
1740441760000|2025-02-25 00:02:40|294.28|292.58|294.63|292.93|294.64|292.94|294.28|292.58|19
1740441770000|2025-02-25 00:02:50|294.59|292.89|294.71|293.01|294.71|293.01|294.59|292.89|13
1740441780000|2025-02-25 00:03:00|294.69|292.99|294.61|292.91|294.69|292.99|294.37|292.67|20
1740441790000|2025-02-25 00:03:10|294.67|292.97|294.72|293.02|294.72|293.02|294.67|292.97|4
1740441800000|2025-02-25 00:03:20|294.73|293.03|294.99|293.29|294.99|293.29|294.73|293.03|11
1740441810000|2025-02-25 00:03:30|295|293.3|295|293.3|295|293.3|295|293.3|1
1740441820000|2025-02-25 00:03:40|295.01|293.31|294.98|293.28|295.02|293.32|294.98|293.28|6
1740441830000|2025-02-25 00:03:50|294.79|293.09|294.61|292.91|294.79|293.09|294.61|292.91|6
1740441840000|2025-02-25 00:04:00|294.6|292.9|294.3|292.6|294.61|292.91|294.3|292.6|16
1740441850000|2025-02-25 00:04:10|294.28|292.58|293.96|292.26|294.28|292.58|293.83|292.13|25
1740441860000|2025-02-25 00:04:20|293.93|292.23|293.62|291.92|293.93|292.23|293.59|291.89|25
1740441870000|2025-02-25 00:04:30|293.61|291.91|293.38|291.68|293.61|291.91|293.38|291.68|17
1740441880000|2025-02-25 00:04:40|293.41|291.71|293.43|291.73|293.47|291.77|293.3|291.6|19
1740441890000|2025-02-25 00:04:50|293.42|291.72|293.21|291.51|293.44|291.74|293.16|291.46|19
1740441900000|2025-02-25 00:05:00|293.22|291.52|293.88|292.18|293.88|292.18|293.22|291.52|20
1740441910000|2025-02-25 00:05:10|293.89|292.19|293.95|292.25|293.95|292.25|293.8|292.1|21
1740441920000|2025-02-25 00:05:20|293.94|292.24|293.63|291.93|293.95|292.25|293.63|291.93|14
1740441930000|2025-02-25 00:05:30|293.62|291.92|293.58|291.88|293.62|291.92|293.47|291.77|19
1740441940000|2025-02-25 00:05:40|293.49|291.79|293.29|291.59|293.5|291.8|293.28|291.58|20
1740441950000|2025-02-25 00:05:50|293.28|291.58|293.29|291.59|293.3|291.6|293.27|291.57|13
1740441960000|2025-02-25 00:06:00|293.31|291.61|292.88|291.18|293.36|291.66|292.88|291.18|20
1740441970000|2025-02-25 00:06:10|292.87|291.17|292.78|291.08|292.93|291.23|292.78|291.08|18
1740441980000|2025-02-25 00:06:20|292.76|291.06|292.57|290.87|292.76|291.06|292.57|290.87|12
1740441990000|2025-02-25 00:06:30|292.54|290.84|292.18|290.48|292.54|290.84|292.18|290.48|21
1740442000000|2025-02-25 00:06:40|292.17|290.47|291.99|290.29|292.17|290.47|291.95|290.25|17
1740442010000|2025-02-25 00:06:50|292|290.3|292.31|290.61|292.37|290.67|292|290.3|24
1740442020000|2025-02-25 00:07:00|292.32|290.62|292.11|290.41|292.33|290.63|292.11|290.41|16
1740442030000|2025-02-25 00:07:10|292.1|290.4|292.09|290.39|292.1|290.4|291.97|290.27|21
1740442040000|2025-02-25 00:07:20|292.1|290.4|291.68|289.98|292.1|290.4|291.68|289.98|25
1740442050000|2025-02-25 00:07:30|291.63|289.93|291.6|289.9|291.63|289.93|291.45|289.75|22
1740442060000|2025-02-25 00:07:40|291.57|289.87|291.66|289.96|291.66|289.96|291.48|289.78|20
1740442070000|2025-02-25 00:07:50|291.67|289.97|291.38|289.68|291.7|290|291.38|289.68|20
1740442080000|2025-02-25 00:08:00|291.37|289.67|291.63|289.93|291.63|289.93|291.36|289.66|15
1740442090000|2025-02-25 00:08:10|291.65|289.95|292.2|290.5|292.3|290.6|291.65|289.95|28
1740442100000|2025-02-25 00:08:20|292.21|290.51|291.61|289.91|292.24|290.54|291.6|289.9|31
1740442110000|2025-02-25 00:08:30|291.62|289.92|291.21|289.51|291.62|289.92|291.19|289.49|25
1740442120000|2025-02-25 00:08:40|291.19|289.49|290.86|289.16|291.19|289.49|290.86|289.16|14
1740442160000|2025-02-25 00:09:20|290.91|289.21|291.13|289.43|291.13|289.43|290.91|289.21|8
1740442170000|2025-02-25 00:09:30|291.14|289.44|291.65|289.95|291.73|290.03|291.14|289.44|28
1740442180000|2025-02-25 00:09:40|291.66|289.96|291.37|289.67|291.71|290.01|291.36|289.66|27
1740442190000|2025-02-25 00:09:50|291.36|289.66|290.97|289.27|291.36|289.66|290.97|289.27|19
1740442200000|2025-02-25 00:10:00|290.94|289.24|290.86|289.16|290.96|289.26|290.86|289.16|12
1740442210000|2025-02-25 00:10:10|290.87|289.17|290.86|289.16|290.87|289.17|290.86|289.16|2
1740442230000|2025-02-25 00:10:30|290.87|289.17|290.89|289.19|290.91|289.21|290.86|289.16|8
1740442240000|2025-02-25 00:10:40|290.88|289.18|290.65|288.95|290.88|289.18|290.52|288.82|16
1740442250000|2025-02-25 00:10:50|290.68|288.98|290.02|288.32|290.69|288.99|290.02|288.32|31
1740442260000|2025-02-25 00:11:00|290.04|288.34|290.46|288.76|290.46|288.76|290|288.3|23
1740442270000|2025-02-25 00:11:10|290.56|288.86|289.96|288.26|290.62|288.92|289.96|288.26|28
1740442280000|2025-02-25 00:11:20|289.95|288.25|289.82|288.12|289.98|288.28|289.81|288.11|18
1740442290000|2025-02-25 00:11:30|289.81|288.11|289.19|287.49|289.81|288.11|289.19|287.49|19
1740442300000|2025-02-25 00:11:40|289.18|287.48|288.84|287.14|289.18|287.48|288.83|287.13|27
1740442310000|2025-02-25 00:11:50|288.85|287.15|289.15|287.45|289.4|287.7|288.83|287.13|28
1740442320000|2025-02-25 00:12:00|289.14|287.44|289.21|287.51|289.21|287.51|289.09|287.39|16
1740442330000|2025-02-25 00:12:10|289.22|287.52|289.53|287.83|289.53|287.83|289.12|287.42|23
1740442340000|2025-02-25 00:12:20|289.54|287.84|290.3|288.6|290.33|288.63|289.54|287.84|29
1740442350000|2025-02-25 00:12:30|290.33|288.63|290.27|288.57|290.4|288.7|290.2|288.5|26
1740442360000|2025-02-25 00:12:40|290.24|288.54|289.86|288.16|290.32|288.62|289.86|288.16|23
1740442370000|2025-02-25 00:12:50|289.85|288.15|289.61|287.91|289.85|288.15|289.57|287.87|19
1740442380000|2025-02-25 00:13:00|289.6|287.9|289.18|287.48|289.6|287.9|289.18|287.48|25
1740442390000|2025-02-25 00:13:10|289.1|287.4|288.64|286.94|289.17|287.47|288.64|286.94|32
1740442400000|2025-02-25 00:13:20|288.66|286.96|288.72|287.02|288.73|287.03|288.66|286.96|18
1740442410000|2025-02-25 00:13:30|288.73|287.03|288.39|286.69|288.73|287.03|288.38|286.68|18
1740442420000|2025-02-25 00:13:40|288.38|286.68|288.4|286.7|288.64|286.94|288.29|286.59|28
1740442430000|2025-02-25 00:13:50|288.42|286.72|288.34|286.64|288.42|286.72|288.09|286.39|29
1740442440000|2025-02-25 00:14:00|288.35|286.65|288.69|286.99|288.69|286.99|288.35|286.65|18
1740442450000|2025-02-25 00:14:10|288.68|286.98|288.16|286.46|288.68|286.98|288.06|286.36|26
1740442460000|2025-02-25 00:14:20|288.14|286.44|287.96|286.26|288.14|286.44|287.96|286.26|20
1740442470000|2025-02-25 00:14:30|287.97|286.27|287.16|285.46|288|286.3|287.16|285.46|34
1740442480000|2025-02-25 00:14:40|287.15|285.45|287.42|285.72|287.42|285.72|286.68|284.98|35
1740442490000|2025-02-25 00:14:50|287.44|285.74|287.88|286.18|288.18|286.48|287.44|285.74|38
1740442500000|2025-02-25 00:15:00|287.84|286.14|287.95|286.25|287.95|286.25|287.64|285.94|32
1740442510000|2025-02-25 00:15:10|287.97|286.27|288.39|286.69|288.6|286.9|287.97|286.27|32
1740442520000|2025-02-25 00:15:20|288.41|286.71|288.69|286.99|288.69|286.99|288.4|286.7|28
1740442530000|2025-02-25 00:15:30|288.84|287.14|289.25|287.55|289.38|287.68|288.84|287.14|14
1740442540000|2025-02-25 00:15:40|289.2|287.5|288.79|287.09|289.2|287.5|288.75|287.05|31
1740442550000|2025-02-25 00:15:50|288.81|287.11|288.55|286.85|288.85|287.15|288.49|286.79|26
1740442560000|2025-02-25 00:16:00|288.61|286.91|288.68|286.98|288.68|286.98|288.33|286.63|26
1740442570000|2025-02-25 00:16:10|288.71|287.01|289.42|287.72|289.42|287.72|288.7|287|25
1740442580000|2025-02-25 00:16:20|289.43|287.73|289.91|288.21|289.92|288.22|289.34|287.64|34
1740442590000|2025-02-25 00:16:30|289.92|288.22|290.04|288.34|290.04|288.34|289.85|288.15|19
1740442600000|2025-02-25 00:16:40|289.97|288.27|290.41|288.71|290.41|288.71|289.97|288.27|7
1740442610000|2025-02-25 00:16:50|290.36|288.66|290.66|288.96|290.66|288.96|290.36|288.66|20
1740442620000|2025-02-25 00:17:00|290.78|289.08|290.95|289.25|290.95|289.25|290.78|289.08|12
1740442630000|2025-02-25 00:17:10|290.94|289.24|290.33|288.63|290.95|289.25|290.33|288.63|26
1740442640000|2025-02-25 00:17:20|290.31|288.61|290.23|288.53|290.36|288.66|290.19|288.49|22
1740442650000|2025-02-25 00:17:30|290.06|288.36|290.17|288.47|290.39|288.69|290.04|288.34|27
1740442660000|2025-02-25 00:17:40|290.19|288.49|290.28|288.58|290.28|288.58|290.17|288.47|29
1740442670000|2025-02-25 00:17:50|290.3|288.6|290.95|289.25|290.95|289.25|290.26|288.56|25
1740442680000|2025-02-25 00:18:00|290.92|289.22|290.9|289.2|290.96|289.26|290.89|289.19|9
1740442690000|2025-02-25 00:18:10|290.91|289.21|290.97|289.27|290.97|289.27|290.87|289.17|9
1740442700000|2025-02-25 00:18:20|290.98|289.28|291|289.3|291|289.3|290.98|289.28|3
1740442710000|2025-02-25 00:18:30|290.97|289.27|290.31|288.61|290.97|289.27|290.31|288.61|31
1740442720000|2025-02-25 00:18:40|290.27|288.57|290.95|289.25|290.95|289.25|290.27|288.57|23
1740442730000|2025-02-25 00:18:50|291.18|289.48|291.32|289.62|291.35|289.65|291.18|289.48|14
1740442740000|2025-02-25 00:19:00|291.28|289.58|291.28|289.58|291.37|289.67|291.23|289.53|20
1740442750000|2025-02-25 00:19:10|291.22|289.52|291.77|290.07|291.77|290.07|291.22|289.52|29
1740442760000|2025-02-25 00:19:20|291.79|290.09|292.24|290.54|292.25|290.55|291.79|290.09|26
1740442770000|2025-02-25 00:19:30|292.23|290.53|292.6|290.9|292.6|290.9|292.19|290.49|12
1740442780000|2025-02-25 00:19:40|292.61|290.91|292.83|291.13|292.83|291.13|292.6|290.9|13
1740442790000|2025-02-25 00:19:50|292.84|291.14|292.88|291.18|292.88|291.18|292.84|291.14|8
1740442800000|2025-02-25 00:20:00|292.89|291.19|293.08|291.38|293.22|291.52|292.89|291.19|22
1740442810000|2025-02-25 00:20:10|293.05|291.35|293.11|291.41|293.12|291.42|293.04|291.34|22
1740442820000|2025-02-25 00:20:20|293.1|291.4|293.51|291.81|293.51|291.81|293.1|291.4|18
1740442830000|2025-02-25 00:20:30|293.58|291.88|293.91|292.21|293.91|292.21|293.56|291.86|18
1740442840000|2025-02-25 00:20:40|293.9|292.2|294.42|292.72|294.42|292.72|293.9|292.2|28
1740442850000|2025-02-25 00:20:50|294.43|292.73|294.49|292.79|294.67|292.97|294.39|292.69|25
1740442860000|2025-02-25 00:21:00|294.46|292.76|294.47|292.77|294.47|292.77|294.31|292.61|13
1740442870000|2025-02-25 00:21:10|294.59|292.89|294.61|292.91|294.66|292.96|294.59|292.89|13
1740442880000|2025-02-25 00:21:20|294.66|292.96|294.06|292.36|294.66|292.96|294.02|292.32|21
1740442890000|2025-02-25 00:21:30|294.05|292.35|294.42|292.72|294.42|292.72|293.71|292.01|33
1740442900000|2025-02-25 00:21:40|294.43|292.73|294.55|292.85|294.55|292.85|294.4|292.7|11
1740442910000|2025-02-25 00:21:50|294.56|292.86|294.59|292.89|294.65|292.95|294.56|292.86|15
1740442920000|2025-02-25 00:22:00|294.6|292.9|294.7|293|294.7|293|294.59|292.89|11
1740442930000|2025-02-25 00:22:10|294.62|292.92|294.41|292.71|294.62|292.92|294.41|292.71|10
1740442940000|2025-02-25 00:22:20|294.29|292.59|293.82|292.12|294.3|292.6|293.82|292.12|33
1740442950000|2025-02-25 00:22:30|293.83|292.13|293.84|292.14|293.85|292.15|293.61|291.91|25
1740442960000|2025-02-25 00:22:40|293.82|292.12|293.96|292.26|294.06|292.36|293.82|292.12|15
1740442970000|2025-02-25 00:22:50|293.91|292.21|294.27|292.57|294.27|292.57|293.83|292.13|22
1740442980000|2025-02-25 00:23:00|294.28|292.58|294.07|292.37|294.28|292.58|294.07|292.37|11
1740442990000|2025-02-25 00:23:10|294.06|292.36|294.04|292.34|294.06|292.36|293.99|292.29|9
1740443000000|2025-02-25 00:23:20|294.01|292.31|293.99|292.29|294.01|292.31|293.96|292.26|3
1740443010000|2025-02-25 00:23:30|294|292.3|294.41|292.71|294.41|292.71|294|292.3|12
1740443020000|2025-02-25 00:23:40|294.48|292.78|294.64|292.94|294.64|292.94|294.48|292.78|12
1740443030000|2025-02-25 00:23:50|294.71|293.01|294.79|293.09|294.79|293.09|294.71|293.01|6
1740443040000|2025-02-25 00:24:00|294.8|293.1|294.97|293.27|295.01|293.31|294.8|293.1|8
1740443050000|2025-02-25 00:24:10|294.98|293.28|295.37|293.67|295.37|293.67|294.98|293.28|13
1740443060000|2025-02-25 00:24:20|295.49|293.79|295.79|294.09|295.8|294.1|295.49|293.79|7
1740443070000|2025-02-25 00:24:30|295.71|294.01|295.34|293.64|295.72|294.02|295.34|293.64|26
1740443080000|2025-02-25 00:24:40|295.24|293.54|295.04|293.34|295.24|293.54|294.8|293.1|29
1740443090000|2025-02-25 00:24:50|295.11|293.41|295.3|293.6|295.3|293.6|295.07|293.37|17
1740443100000|2025-02-25 00:25:00|295.25|293.55|295.26|293.56|295.28|293.58|295.25|293.55|5
1740443110000|2025-02-25 00:25:10|295.19|293.49|294.81|293.11|295.23|293.53|294.81|293.11|24
1740443120000|2025-02-25 00:25:20|294.8|293.1|294.55|292.85|294.87|293.17|294.51|292.81|28
1740443130000|2025-02-25 00:25:30|294.5|292.8|294.53|292.83|294.81|293.11|294.5|292.8|18
1740443140000|2025-02-25 00:25:40|294.52|292.82|294.68|292.98|294.82|293.12|294.49|292.79|30
1740443150000|2025-02-25 00:25:50|294.67|292.97|294.7|293|294.7|293|294.67|292.97|8
1740443160000|2025-02-25 00:26:00|294.76|293.06|295.09|293.39|295.1|293.4|294.76|293.06|8
1740443170000|2025-02-25 00:26:10|295.12|293.42|295.06|293.36|295.13|293.43|294.93|293.23|21
1740443180000|2025-02-25 00:26:20|295.03|293.33|294.93|293.23|295.04|293.34|294.93|293.23|12
1740443190000|2025-02-25 00:26:30|294.95|293.25|295.18|293.48|295.18|293.48|294.95|293.25|10
1740443200000|2025-02-25 00:26:40|295.2|293.5|295.15|293.45|295.23|293.53|295.07|293.37|19
1740443210000|2025-02-25 00:26:50|295.18|293.48|294.92|293.22|295.21|293.51|294.92|293.22|14
1740443220000|2025-02-25 00:27:00|294.89|293.19|294.85|293.15|294.9|293.2|294.85|293.15|9
1740443230000|2025-02-25 00:27:10|294.84|293.14|294.7|293|294.84|293.14|294.7|293|10
1740443240000|2025-02-25 00:27:20|294.64|292.94|294.58|292.88|294.69|292.99|294.56|292.86|17
1740443250000|2025-02-25 00:27:30|294.55|292.85|294.45|292.75|294.55|292.85|294.35|292.65|14
1740443260000|2025-02-25 00:27:40|294.44|292.74|294.04|292.34|294.44|292.74|294.04|292.34|20
1740443270000|2025-02-25 00:27:50|293.99|292.29|294.06|292.36|294.06|292.36|293.69|291.99|28
1740443280000|2025-02-25 00:28:00|294.07|292.37|293.5|291.8|294.07|292.37|293.42|291.72|32
1740443290000|2025-02-25 00:28:10|293.53|291.83|293.66|291.96|293.71|292.01|293.52|291.82|24
1740443300000|2025-02-25 00:28:20|293.68|291.98|293.61|291.91|294.03|292.33|293.6|291.9|30
1740443310000|2025-02-25 00:28:30|293.59|291.89|293.56|291.86|293.73|292.03|293.53|291.83|27
1740443320000|2025-02-25 00:28:40|293.58|291.88|293.42|291.72|293.63|291.93|293.35|291.65|18
1740443330000|2025-02-25 00:28:50|293.49|291.79|293.45|291.75|293.5|291.8|293.36|291.66|19
1740443340000|2025-02-25 00:29:00|293.44|291.74|293.56|291.86|293.56|291.86|293.42|291.72|16
1740443350000|2025-02-25 00:29:10|293.6|291.9|293.66|291.96|293.66|291.96|293.6|291.9|6
1740443360000|2025-02-25 00:29:20|293.67|291.97|293.71|292.01|293.71|292.01|293.67|291.97|7
1740443370000|2025-02-25 00:29:30|293.82|292.12|293.17|291.47|293.82|292.12|293.16|291.46|25
1740443380000|2025-02-25 00:29:40|293.15|291.45|293.41|291.71|293.54|291.84|293.08|291.38|26
1740443390000|2025-02-25 00:29:50|293.37|291.67|293.24|291.54|293.37|291.67|293.18|291.48|21
1740443400000|2025-02-25 00:30:00|293.23|291.53|293.62|291.92|293.62|291.92|293.21|291.51|30
1740443410000|2025-02-25 00:30:10|293.64|291.94|294.2|292.5|294.2|292.5|293.64|291.94|16
1740443420000|2025-02-25 00:30:20|294.25|292.55|294.72|293.02|294.72|293.02|294.25|292.55|13
1740443430000|2025-02-25 00:30:30|294.7|293|294.69|292.99|294.72|293.02|294.34|292.64|25
1740443440000|2025-02-25 00:30:40|294.67|292.97|294.61|292.91|294.72|293.02|294.61|292.91|11
1740443450000|2025-02-25 00:30:50|294.54|292.84|294.93|293.23|294.98|293.28|294.45|292.75|19
1740443460000|2025-02-25 00:31:00|294.92|293.22|294.51|292.81|294.92|293.22|294.37|292.67|32
1740443470000|2025-02-25 00:31:10|294.52|292.82|294.65|292.95|294.74|293.04|294.52|292.82|24
1740443480000|2025-02-25 00:31:20|294.63|292.93|294.44|292.74|294.63|292.93|294.39|292.69|19
1740443490000|2025-02-25 00:31:30|294.42|292.72|294.19|292.49|294.42|292.72|294.16|292.46|28
1740443500000|2025-02-25 00:31:40|294.21|292.51|293.69|291.99|294.21|292.51|293.69|291.99|20
1740443510000|2025-02-25 00:31:50|293.7|292|293.74|292.04|293.86|292.16|293.7|292|32
1740443520000|2025-02-25 00:32:00|293.67|291.97|293.4|291.7|293.67|291.97|293.29|291.59|34
1740443530000|2025-02-25 00:32:10|293.43|291.73|293.3|291.6|293.59|291.89|293.27|291.57|29
1740443540000|2025-02-25 00:32:20|293.31|291.61|293.31|291.61|293.48|291.78|293.31|291.61|27
1740443550000|2025-02-25 00:32:30|293.32|291.62|292.98|291.28|293.46|291.76|292.96|291.26|29
1740443560000|2025-02-25 00:32:40|292.96|291.26|293.15|291.45|293.15|291.45|292.95|291.25|17
1740443570000|2025-02-25 00:32:50|293.14|291.44|293.08|291.38|293.15|291.45|293.08|291.38|20
1740443580000|2025-02-25 00:33:00|293.09|291.39|293.16|291.46|293.16|291.46|293|291.3|17
1740443590000|2025-02-25 00:33:10|293.15|291.45|293.14|291.44|293.16|291.46|292.98|291.28|24
1740443600000|2025-02-25 00:33:20|293.15|291.45|292.96|291.26|293.17|291.47|292.96|291.26|18
1740443610000|2025-02-25 00:33:30|292.92|291.22|292.42|290.72|292.95|291.25|292.42|290.72|22
1740443620000|2025-02-25 00:33:40|292.38|290.68|292.01|290.31|292.5|290.8|292.01|290.31|30
1740443630000|2025-02-25 00:33:50|292.02|290.32|292.11|290.41|292.29|290.59|291.83|290.13|34
1740443640000|2025-02-25 00:34:00|292.22|290.52|292.17|290.47|292.28|290.58|292|290.3|26
1740443650000|2025-02-25 00:34:10|292.21|290.51|292.6|290.9|292.6|290.9|292.2|290.5|33
1740443660000|2025-02-25 00:34:20|292.65|290.95|292.83|291.13|292.87|291.17|292.49|290.79|32
1740443670000|2025-02-25 00:34:30|292.82|291.12|292.64|290.94|292.85|291.15|292.57|290.87|31
1740443680000|2025-02-25 00:34:40|292.59|290.89|292.26|290.56|292.63|290.93|292.22|290.52|26
1740443690000|2025-02-25 00:34:50|292.27|290.57|292.25|290.55|292.36|290.66|292.25|290.55|24
1740443700000|2025-02-25 00:35:00|292.24|290.54|292.07|290.37|292.24|290.54|291.89|290.19|28
1740443710000|2025-02-25 00:35:10|292.04|290.34|291.84|290.14|292.15|290.45|291.84|290.14|28
1740443720000|2025-02-25 00:35:20|291.88|290.18|291.64|289.94|291.99|290.29|291.64|289.94|24
1740443730000|2025-02-25 00:35:30|291.63|289.93|291.9|290.2|292.1|290.4|291.43|289.73|27
1740443740000|2025-02-25 00:35:40|291.86|290.16|291.66|289.96|291.88|290.18|291.66|289.96|31
1740443750000|2025-02-25 00:35:50|291.67|289.97|292.04|290.34|292.04|290.34|291.48|289.78|26
1740443760000|2025-02-25 00:36:00|292.05|290.35|292.43|290.73|292.43|290.73|292.05|290.35|27
1740443770000|2025-02-25 00:36:10|292.41|290.71|292.43|290.73|292.43|290.73|292.29|290.59|8
1740443780000|2025-02-25 00:36:20|292.47|290.77|292.68|290.98|292.98|291.28|292.46|290.76|22
1740443790000|2025-02-25 00:36:30|292.7|291|292.79|291.09|292.86|291.16|292.5|290.8|35
1740443800000|2025-02-25 00:36:40|292.75|291.05|293.4|291.7|293.4|291.7|292.74|291.04|27
1740443810000|2025-02-25 00:36:50|293.39|291.69|293.34|291.64|293.39|291.69|293.2|291.5|31
1740443820000|2025-02-25 00:37:00|293.33|291.63|293.29|291.59|293.36|291.66|293.19|291.49|19
1740443830000|2025-02-25 00:37:10|293.31|291.61|292.8|291.1|293.31|291.61|292.79|291.09|28
1740443840000|2025-02-25 00:37:20|292.75|291.05|292.77|291.07|292.89|291.19|292.73|291.03|29
1740443850000|2025-02-25 00:37:30|292.75|291.05|292.35|290.65|292.75|291.05|292.33|290.63|26
1740443860000|2025-02-25 00:37:40|292.31|290.61|291.83|290.13|292.31|290.61|291.81|290.11|35
1740443870000|2025-02-25 00:37:50|291.84|290.14|291.72|290.02|291.96|290.26|291.64|289.94|31
1740443880000|2025-02-25 00:38:00|291.69|289.99|291.31|289.61|291.72|290.02|291.23|289.53|34
1740443890000|2025-02-25 00:38:10|291.4|289.7|291.52|289.82|291.79|290.09|291.26|289.56|34
1740443900000|2025-02-25 00:38:20|291.43|289.73|291.26|289.56|291.48|289.78|291.23|289.53|34
1740443910000|2025-02-25 00:38:30|291.23|289.53|291.85|290.15|291.89|290.19|291.23|289.53|22
1740443920000|2025-02-25 00:38:40|291.84|290.14|291.39|289.69|291.84|290.14|291.33|289.63|23
1740443930000|2025-02-25 00:38:50|291.46|289.76|291.34|289.64|291.78|290.08|291.3|289.6|33
1740443940000|2025-02-25 00:39:00|291.35|289.65|291.35|289.65|291.48|289.78|291.3|289.6|32
1740443950000|2025-02-25 00:39:10|291.36|289.66|291.41|289.71|291.7|290|291.33|289.63|36
1740443960000|2025-02-25 00:39:20|291.42|289.72|291.36|289.66|291.54|289.84|291.34|289.64|32
1740443970000|2025-02-25 00:39:30|291.37|289.67|291|289.3|291.46|289.76|290.96|289.26|21
1740443980000|2025-02-25 00:39:40|291.05|289.35|290.96|289.26|291.47|289.77|290.94|289.24|33
1740443990000|2025-02-25 00:39:50|291.07|289.37|291.27|289.57|291.27|289.57|291.01|289.31|32
1740444000000|2025-02-25 00:40:00|291.34|289.64|291.64|289.94|291.77|290.07|291.34|289.64|19
1740444010000|2025-02-25 00:40:10|291.69|289.99|292.05|290.35|292.2|290.5|291.67|289.97|32
1740444020000|2025-02-25 00:40:20|292.06|290.36|292.1|290.4|292.41|290.71|292.01|290.31|38
1740444030000|2025-02-25 00:40:30|292.18|290.48|292.38|290.68|292.47|290.77|291.92|290.22|36
1740444040000|2025-02-25 00:40:40|292.35|290.65|291.65|289.95|292.35|290.65|291.65|289.95|32
1740444050000|2025-02-25 00:40:50|291.67|289.97|291.64|289.94|291.87|290.17|291.51|289.81|35
1740444060000|2025-02-25 00:41:00|291.6|289.9|291.18|289.48|291.88|290.18|291.18|289.48|38
1740444070000|2025-02-25 00:41:10|291.17|289.47|291.25|289.55|291.58|289.88|291.13|289.43|37
1740444080000|2025-02-25 00:41:20|291.27|289.57|291.73|290.03|291.87|290.17|291.27|289.57|33
1740444090000|2025-02-25 00:41:30|291.75|290.05|292.04|290.34|292.38|290.68|291.75|290.05|29
1740444100000|2025-02-25 00:41:40|291.98|290.28|292.19|290.49|292.19|290.49|291.84|290.14|32
1740444110000|2025-02-25 00:41:50|292.04|290.34|292.33|290.63|292.54|290.84|292.04|290.34|39
1740444120000|2025-02-25 00:42:00|292.3|290.6|292.38|290.68|292.58|290.88|292.17|290.47|36
1740444130000|2025-02-25 00:42:10|292.58|290.88|292.6|290.9|292.89|291.19|292.49|290.79|33
1740444140000|2025-02-25 00:42:20|292.59|290.89|292.63|290.93|292.73|291.03|292.32|290.62|30
1740444150000|2025-02-25 00:42:30|292.64|290.94|292.22|290.52|292.77|291.07|292.15|290.45|36
1740444160000|2025-02-25 00:42:40|292.23|290.53|292.13|290.43|292.29|290.59|291.99|290.29|29
1740444170000|2025-02-25 00:42:50|292.15|290.45|291.95|290.25|292.24|290.54|291.95|290.25|28
1740444180000|2025-02-25 00:43:00|292.02|290.32|291.46|289.76|292.02|290.32|291.46|289.76|34
1740444190000|2025-02-25 00:43:10|291.43|289.73|291.43|289.73|291.73|290.03|291.43|289.73|29
1740444200000|2025-02-25 00:43:20|291.4|289.7|291.43|289.73|291.54|289.84|291.27|289.57|31
1740444210000|2025-02-25 00:43:30|291.4|289.7|291.49|289.79|291.52|289.82|291.06|289.36|33
1740444220000|2025-02-25 00:43:40|291.43|289.73|291.39|289.69|291.45|289.75|291.07|289.37|28
1740444230000|2025-02-25 00:43:50|291.38|289.68|291.17|289.47|291.39|289.69|291.07|289.37|24
1740444240000|2025-02-25 00:44:00|291.15|289.45|291.77|290.07|291.77|290.07|291.04|289.34|26
1740444250000|2025-02-25 00:44:10|291.78|290.08|291.88|290.18|292.14|290.44|291.78|290.08|28
1740444260000|2025-02-25 00:44:20|292.03|290.33|291.37|289.67|292.03|290.33|291.36|289.66|33
1740444270000|2025-02-25 00:44:30|291.35|289.65|291.4|289.7|291.42|289.72|291.28|289.58|23
1740444280000|2025-02-25 00:44:40|291.41|289.71|291.76|290.06|291.76|290.06|291.41|289.71|13
1740444290000|2025-02-25 00:44:50|291.72|290.02|291.54|289.84|291.76|290.06|291.54|289.84|22
1740444300000|2025-02-25 00:45:00|291.5|289.8|291.08|289.38|291.5|289.8|291.04|289.34|31
1740444310000|2025-02-25 00:45:10|291.12|289.42|291.14|289.44|291.14|289.44|290.87|289.17|33
1740444320000|2025-02-25 00:45:20|291.11|289.41|290.86|289.16|291.14|289.44|290.86|289.16|24
1740444330000|2025-02-25 00:45:30|290.82|289.12|291.06|289.36|291.06|289.36|290.8|289.1|30
1740444340000|2025-02-25 00:45:40|291.02|289.32|290.89|289.19|291.09|289.39|290.86|289.16|23
1740444350000|2025-02-25 00:45:50|290.9|289.2|290.92|289.22|290.92|289.22|290.82|289.12|17
1740444360000|2025-02-25 00:46:00|291.06|289.36|291.78|290.08|291.84|290.14|291.06|289.36|24
1740444370000|2025-02-25 00:46:10|291.84|290.14|291.91|290.21|292.01|290.31|291.84|290.14|36
1740444380000|2025-02-25 00:46:20|291.84|290.14|291.35|289.65|291.94|290.24|291.35|289.65|27
1740444390000|2025-02-25 00:46:30|291.33|289.63|291.32|289.62|291.43|289.73|291.2|289.5|27
1740444400000|2025-02-25 00:46:40|291.33|289.63|291.42|289.72|291.48|289.78|291.33|289.63|30
1740444410000|2025-02-25 00:46:50|291.4|289.7|291.56|289.86|291.56|289.86|291.4|289.7|10
1740444420000|2025-02-25 00:47:00|291.57|289.87|292.09|290.39|292.09|290.39|291.57|289.87|15
1740444430000|2025-02-25 00:47:10|292.1|290.4|292.29|290.59|292.34|290.64|292.1|290.4|18
1740444440000|2025-02-25 00:47:20|292.26|290.56|292.47|290.77|292.47|290.77|292.2|290.5|16
1740444450000|2025-02-25 00:47:30|292.44|290.74|292.45|290.75|292.45|290.75|292.32|290.62|24
1740444460000|2025-02-25 00:47:40|292.46|290.76|292.53|290.83|292.53|290.83|292.45|290.75|10
1740444470000|2025-02-25 00:47:50|292.54|290.84|292.79|291.09|292.79|291.09|292.54|290.84|16
1740444480000|2025-02-25 00:48:00|292.78|291.08|292.93|291.23|292.93|291.23|292.66|290.96|25
1740444490000|2025-02-25 00:48:10|293.06|291.36|293.24|291.54|293.24|291.54|292.84|291.14|34
1740444500000|2025-02-25 00:48:20|293.22|291.52|293.12|291.42|293.4|291.7|293.07|291.37|32
1740444510000|2025-02-25 00:48:30|293.17|291.47|293.21|291.51|293.38|291.68|293.17|291.47|33
1740444520000|2025-02-25 00:48:40|293.18|291.48|293.02|291.32|293.18|291.48|292.96|291.26|29
1740444530000|2025-02-25 00:48:50|293.03|291.33|293.15|291.45|293.15|291.45|293.03|291.33|10
1740444540000|2025-02-25 00:49:00|293.16|291.46|292.8|291.1|293.19|291.49|292.69|290.99|24
1740444550000|2025-02-25 00:49:10|292.79|291.09|292.64|290.94|292.79|291.09|292.55|290.85|30
1740444560000|2025-02-25 00:49:20|292.62|290.92|292.76|291.06|292.76|291.06|292.58|290.88|18
1740444570000|2025-02-25 00:49:30|292.72|291.02|293.18|291.48|293.18|291.48|292.72|291.02|15
1740444580000|2025-02-25 00:49:40|293.37|291.67|293.5|291.8|293.52|291.82|293.37|291.67|18
1740444590000|2025-02-25 00:49:50|293.52|291.82|293.44|291.74|293.52|291.82|293.37|291.67|14
1740444600000|2025-02-25 00:50:00|293.46|291.76|293.04|291.34|293.46|291.76|293|291.3|32
1740444610000|2025-02-25 00:50:10|293.01|291.31|293.47|291.77|293.49|291.79|292.92|291.22|27
1740444620000|2025-02-25 00:50:20|293.48|291.78|293.75|292.05|293.75|292.05|293.48|291.78|9
1740444630000|2025-02-25 00:50:30|293.73|292.03|293.77|292.07|293.79|292.09|293.62|291.92|20
1740444640000|2025-02-25 00:50:40|293.76|292.06|293.73|292.03|293.76|292.06|293.53|291.83|25
1740444650000|2025-02-25 00:50:50|293.74|292.04|293.79|292.09|293.79|292.09|293.74|292.04|9
1740444660000|2025-02-25 00:51:00|293.8|292.1|293.8|292.1|293.83|292.13|293.79|292.09|13
1740444670000|2025-02-25 00:51:10|293.79|292.09|293.47|291.77|293.79|292.09|293.43|291.73|27
1740444680000|2025-02-25 00:51:20|293.6|291.9|293.79|292.09|293.79|292.09|293.56|291.86|12
1740444690000|2025-02-25 00:51:30|293.77|292.07|293.93|292.23|293.93|292.23|293.76|292.06|10
1740444700000|2025-02-25 00:51:40|293.94|292.24|294.1|292.4|294.14|292.44|293.94|292.24|6
1740444710000|2025-02-25 00:51:50|294.19|292.49|294.21|292.51|294.23|292.53|294.09|292.39|16
1740444720000|2025-02-25 00:52:00|294.2|292.5|294.05|292.35|294.22|292.52|294.04|292.34|17
1740444730000|2025-02-25 00:52:10|294.04|292.34|293.99|292.29|294.07|292.37|293.99|292.29|13
1740444740000|2025-02-25 00:52:20|294.03|292.33|294.02|292.32|294.05|292.35|294|292.3|11
1740444750000|2025-02-25 00:52:30|294.03|292.33|294.14|292.44|294.14|292.44|294.03|292.33|10
1740444760000|2025-02-25 00:52:40|294.15|292.45|294.22|292.52|294.22|292.52|294.15|292.45|8
1740444770000|2025-02-25 00:52:50|294.19|292.49|294.2|292.5|294.21|292.51|294.18|292.48|5
1740444780000|2025-02-25 00:53:00|294.35|292.65|294.4|292.7|294.42|292.72|294.34|292.64|12
1740444790000|2025-02-25 00:53:10|294.38|292.68|294.38|292.68|294.4|292.7|294.37|292.67|14
1740444800000|2025-02-25 00:53:20|294.37|292.67|294.36|292.66|294.39|292.69|294.22|292.52|23
1740444810000|2025-02-25 00:53:30|294.35|292.65|294.25|292.55|294.39|292.69|294.23|292.53|23
1740444820000|2025-02-25 00:53:40|294.24|292.54|294.04|292.34|294.25|292.55|294.04|292.34|18
1740444830000|2025-02-25 00:53:50|294.07|292.37|294.01|292.31|294.2|292.5|294|292.3|26
1740444840000|2025-02-25 00:54:00|294.02|292.32|293.84|292.14|294.04|292.34|293.84|292.14|21
1740444850000|2025-02-25 00:54:10|293.83|292.13|293.67|291.97|293.83|292.13|293.67|291.97|23
1740444860000|2025-02-25 00:54:20|293.65|291.95|293.48|291.78|293.65|291.95|293.47|291.77|19
1740444870000|2025-02-25 00:54:30|293.5|291.8|293.33|291.63|293.5|291.8|293.3|291.6|20
1740444880000|2025-02-25 00:54:40|293.29|291.59|293.49|291.79|293.51|291.81|293.23|291.53|23
1740444890000|2025-02-25 00:54:50|293.48|291.78|293.47|291.77|293.49|291.79|293.46|291.76|11
1740444900000|2025-02-25 00:55:00|293.46|291.76|293.17|291.47|293.46|291.76|293.12|291.42|22
1740444910000|2025-02-25 00:55:10|293.19|291.49|293.29|291.59|293.29|291.59|293.19|291.49|24
1740444920000|2025-02-25 00:55:20|293.35|291.65|293.47|291.77|293.47|291.77|293.35|291.65|17
1740444930000|2025-02-25 00:55:30|293.48|291.78|293.68|291.98|293.68|291.98|293.48|291.78|12
1740444940000|2025-02-25 00:55:40|293.8|292.1|293.91|292.21|293.91|292.21|293.8|292.1|2
1740444950000|2025-02-25 00:55:50|293.89|292.19|293.92|292.22|293.92|292.22|293.88|292.18|11
1740444960000|2025-02-25 00:56:00|293.93|292.23|293.86|292.16|293.94|292.24|293.74|292.04|12
1740444970000|2025-02-25 00:56:10|293.91|292.21|293.91|292.21|293.92|292.22|293.88|292.18|11
1740444980000|2025-02-25 00:56:20|293.92|292.22|293.82|292.12|293.92|292.22|293.81|292.11|14
1740444990000|2025-02-25 00:56:30|293.81|292.11|293.52|291.82|293.81|292.11|293.51|291.81|17
1740445000000|2025-02-25 00:56:40|293.53|291.83|293.72|292.02|293.78|292.08|293.5|291.8|18
1740445010000|2025-02-25 00:56:50|293.78|292.08|293.91|292.21|293.91|292.21|293.78|292.08|11
1740445020000|2025-02-25 00:57:00|293.9|292.2|293.75|292.05|293.9|292.2|293.75|292.05|8
1740445030000|2025-02-25 00:57:10|293.73|292.03|293.48|291.78|293.73|292.03|293.48|291.78|16
1740445040000|2025-02-25 00:57:20|293.39|291.69|293.34|291.64|293.4|291.7|293.28|291.58|25
1740445050000|2025-02-25 00:57:30|293.33|291.63|293.15|291.45|293.33|291.63|293.14|291.44|23
1740445060000|2025-02-25 00:57:40|293.16|291.46|293.06|291.36|293.17|291.47|293.06|291.36|12
1740445070000|2025-02-25 00:57:50|293.04|291.34|293.25|291.55|293.29|291.59|293.03|291.33|16
1740445080000|2025-02-25 00:58:00|293.24|291.54|293.29|291.59|293.35|291.65|293.21|291.51|18
1740445090000|2025-02-25 00:58:10|293.23|291.53|293.15|291.45|293.23|291.53|293.1|291.4|11
1740445100000|2025-02-25 00:58:20|293.12|291.42|292.98|291.28|293.12|291.42|292.98|291.28|11
1740445110000|2025-02-25 00:58:30|292.95|291.25|292.95|291.25|292.98|291.28|292.92|291.22|19
1740445120000|2025-02-25 00:58:40|292.97|291.27|292.91|291.21|292.97|291.27|292.89|291.19|15
1740445130000|2025-02-25 00:58:50|292.85|291.15|292.76|291.06|292.86|291.16|292.72|291.02|22
1740445140000|2025-02-25 00:59:00|292.8|291.1|292.6|290.9|292.85|291.15|292.59|290.89|17
1740445150000|2025-02-25 00:59:10|292.59|290.89|292.64|290.94|292.69|290.99|292.59|290.89|20
1740445160000|2025-02-25 00:59:20|292.65|290.95|292.69|290.99|292.69|290.99|292.59|290.89|13
1740445170000|2025-02-25 00:59:30|292.68|290.98|292.68|290.98|292.69|290.99|292.68|290.98|3
1740445180000|2025-02-25 00:59:40|292.65|290.95|292.69|290.99|292.69|290.99|292.65|290.95|6
1740445190000|2025-02-25 00:59:50|292.7|291|292.74|291.04|292.74|291.04|292.7|291|5
1740445200000|2025-02-25 01:00:00|292.75|291.05|292.76|291.06|292.83|291.13|292.71|291.01|15
1740445210000|2025-02-25 01:00:10|292.75|291.05|292.75|291.05|292.81|291.11|292.5|290.8|29
1740445220000|2025-02-25 01:00:20|292.76|291.06|292.63|290.93|292.76|291.06|292.56|290.86|19
1740445230000|2025-02-25 01:00:30|292.64|290.94|292.85|291.15|292.85|291.15|292.61|290.91|16
1740445240000|2025-02-25 01:00:40|292.83|291.13|292.71|291.01|292.89|291.19|292.71|291.01|21
1740445250000|2025-02-25 01:00:50|292.7|291|292.61|290.91|292.7|291|292.6|290.9|19
1740445260000|2025-02-25 01:01:00|292.6|290.9|292.12|290.42|292.62|290.92|292.12|290.42|25
1740445270000|2025-02-25 01:01:10|292.13|290.43|291.98|290.28|292.13|290.43|291.87|290.17|22
1740445280000|2025-02-25 01:01:20|292|290.3|292.29|290.59|292.3|290.6|291.97|290.27|29
1740445290000|2025-02-25 01:01:30|292.28|290.58|292.16|290.46|292.28|290.58|291.93|290.23|27
1740445300000|2025-02-25 01:01:40|292.2|290.5|291.98|290.28|292.29|290.59|291.98|290.28|23
1740445310000|2025-02-25 01:01:50|291.97|290.27|292.36|290.66|292.36|290.66|291.94|290.24|28
1740445320000|2025-02-25 01:02:00|292.37|290.67|292.53|290.83|292.53|290.83|292.35|290.65|10
1740445330000|2025-02-25 01:02:10|292.54|290.84|292.53|290.83|292.55|290.85|292.51|290.81|7
1740445340000|2025-02-25 01:02:20|292.52|290.82|292.5|290.8|292.53|290.83|292.49|290.79|11
1740445350000|2025-02-25 01:02:30|292.49|290.79|292.2|290.5|292.49|290.79|292.2|290.5|25
1740445360000|2025-02-25 01:02:40|292.24|290.54|292.04|290.34|292.24|290.54|292.04|290.34|19
1740445370000|2025-02-25 01:02:50|292.05|290.35|292.08|290.38|292.16|290.46|292.05|290.35|21
1740445380000|2025-02-25 01:03:00|292.09|290.39|292.47|290.77|292.47|290.77|292.06|290.36|22
1740445390000|2025-02-25 01:03:10|292.48|290.78|292.22|290.52|292.48|290.78|292.21|290.51|27
1740445400000|2025-02-25 01:03:20|292.21|290.51|292.27|290.57|292.28|290.58|292.19|290.49|27
1740445410000|2025-02-25 01:03:30|292.24|290.54|292.08|290.38|292.24|290.54|292.08|290.38|15
1740445420000|2025-02-25 01:03:40|292.06|290.36|292.21|290.51|292.26|290.56|291.95|290.25|22
1740445430000|2025-02-25 01:03:50|292.16|290.46|291.95|290.25|292.17|290.47|291.95|290.25|19
1740445440000|2025-02-25 01:04:00|291.97|290.27|291.8|290.1|291.97|290.27|291.74|290.04|19
1740445450000|2025-02-25 01:04:10|291.77|290.07|291.5|289.8|291.77|290.07|291.42|289.72|28
1740445460000|2025-02-25 01:04:20|291.52|289.82|292.01|290.31|292.08|290.38|291.52|289.82|27
1740445470000|2025-02-25 01:04:30|291.96|290.26|291.57|289.87|291.96|290.26|291.46|289.76|33
1740445480000|2025-02-25 01:04:40|291.56|289.86|291.51|289.81|291.62|289.92|291.47|289.77|28
1740445490000|2025-02-25 01:04:50|291.52|289.82|291.48|289.78|291.52|289.82|291.45|289.75|23
1740445500000|2025-02-25 01:05:00|291.45|289.75|291.33|289.63|291.47|289.77|291.32|289.62|29
1740445510000|2025-02-25 01:05:10|291.34|289.64|291.78|290.08|291.79|290.09|291.34|289.64|25
1740445520000|2025-02-25 01:05:20|291.79|290.09|291.51|289.81|291.79|290.09|291.46|289.76|29
1740445530000|2025-02-25 01:05:30|291.52|289.82|291.38|289.68|291.56|289.86|291.37|289.67|14
1740445540000|2025-02-25 01:05:40|291.35|289.65|291.01|289.31|291.37|289.67|290.97|289.27|27
1740445550000|2025-02-25 01:05:50|291|289.3|290.72|289.02|291|289.3|290.69|288.99|31
1740445560000|2025-02-25 01:06:00|290.79|289.09|290.98|289.28|291.07|289.37|290.75|289.05|31
1740445570000|2025-02-25 01:06:10|291.03|289.33|291.43|289.73|291.54|289.84|291.03|289.33|13
1740445580000|2025-02-25 01:06:20|291.45|289.75|291.6|289.9|291.64|289.94|291.45|289.75|30
1740445590000|2025-02-25 01:06:30|291.59|289.89|291.51|289.81|291.59|289.89|291.41|289.71|29
1740445600000|2025-02-25 01:06:40|291.52|289.82|291.62|289.92|291.64|289.94|291.5|289.8|18
1740445610000|2025-02-25 01:06:50|291.63|289.93|291.64|289.94|291.64|289.94|291.62|289.92|4
1740445620000|2025-02-25 01:07:00|291.65|289.95|291.33|289.63|291.65|289.95|291.33|289.63|20
1740445630000|2025-02-25 01:07:10|291.35|289.65|291.14|289.44|291.35|289.65|291.01|289.31|26
1740445640000|2025-02-25 01:07:20|291.15|289.45|291.06|289.36|291.25|289.55|291.05|289.35|25
1740445650000|2025-02-25 01:07:30|291.08|289.38|291.2|289.5|291.24|289.54|291.08|289.38|14
1740445660000|2025-02-25 01:07:40|291.19|289.49|291.56|289.86|291.57|289.87|291.19|289.49|25
1740445670000|2025-02-25 01:07:50|291.55|289.85|291.58|289.88|291.59|289.89|291.41|289.71|20
1740445680000|2025-02-25 01:08:00|291.55|289.85|291.32|289.62|291.58|289.88|291.28|289.58|26
1740445690000|2025-02-25 01:08:10|291.25|289.55|291.17|289.47|291.29|289.59|291.09|289.39|22
1740445700000|2025-02-25 01:08:20|291.15|289.45|291.14|289.44|291.15|289.45|291.05|289.35|22
1740445710000|2025-02-25 01:08:30|291.1|289.4|290.78|289.08|291.1|289.4|290.78|289.08|20
1740445720000|2025-02-25 01:08:40|290.8|289.1|290.41|288.71|290.8|289.1|290.38|288.68|22
1740445730000|2025-02-25 01:08:50|290.42|288.72|289.96|288.26|290.44|288.74|289.96|288.26|26
1740445740000|2025-02-25 01:09:00|289.97|288.27|290.02|288.32|290.07|288.37|289.9|288.2|30
1740445750000|2025-02-25 01:09:10|290.05|288.35|290.44|288.74|290.6|288.9|290.03|288.33|37
1740445760000|2025-02-25 01:09:20|290.48|288.78|290.64|288.94|290.72|289.02|290.45|288.75|34
1740445770000|2025-02-25 01:09:30|290.61|288.91|290.49|288.79|290.67|288.97|290.42|288.72|31
1740445780000|2025-02-25 01:09:40|290.46|288.76|290.46|288.76|290.54|288.84|290.43|288.73|21
1740445790000|2025-02-25 01:09:50|290.45|288.75|290.28|288.58|290.47|288.77|290.24|288.54|20
1740445800000|2025-02-25 01:10:00|290.27|288.57|290.46|288.76|290.5|288.8|290.17|288.47|26
1740445810000|2025-02-25 01:10:10|290.5|288.8|290.2|288.5|290.5|288.8|290.1|288.4|33
1740445820000|2025-02-25 01:10:20|290.17|288.47|290.36|288.66|290.36|288.66|290.07|288.37|30
1740445830000|2025-02-25 01:10:30|290.37|288.67|290.68|288.98|290.73|289.03|290.19|288.49|33
1740445840000|2025-02-25 01:10:40|290.64|288.94|290.53|288.83|290.71|289.01|290.53|288.83|29
1740445850000|2025-02-25 01:10:50|290.54|288.84|290.41|288.71|290.59|288.89|290.41|288.71|18
1740445860000|2025-02-25 01:11:00|290.39|288.69|290.12|288.42|290.39|288.69|290.11|288.41|29
1740445870000|2025-02-25 01:11:10|290.14|288.44|289.64|287.94|290.14|288.44|289.64|287.94|28
1740445880000|2025-02-25 01:11:20|289.63|287.93|289.22|287.52|289.63|287.93|289.17|287.47|9
1740445890000|2025-02-25 01:11:30|289.28|287.58|289.25|287.55|289.48|287.78|289.16|287.46|28
1740445900000|2025-02-25 01:11:40|289.26|287.56|289.45|287.75|289.45|287.75|289.26|287.56|22
1740445910000|2025-02-25 01:11:50|289.48|287.78|289.43|287.73|289.48|287.78|289.42|287.72|9
1740445920000|2025-02-25 01:12:00|289.41|287.71|290.02|288.32|290.02|288.32|289.39|287.69|25
1740445930000|2025-02-25 01:12:10|290.11|288.41|290.25|288.55|290.3|288.6|290.01|288.31|21
1740445940000|2025-02-25 01:12:20|290.32|288.62|290.4|288.7|290.4|288.7|290.17|288.47|23
1740445950000|2025-02-25 01:12:30|290.38|288.68|290.4|288.7|290.4|288.7|290.33|288.63|8
1740445960000|2025-02-25 01:12:40|290.44|288.74|290.42|288.72|290.49|288.79|290.41|288.71|7
1740445970000|2025-02-25 01:12:50|290.43|288.73|290.56|288.86|290.56|288.86|290.33|288.63|13
1740445980000|2025-02-25 01:13:00|290.62|288.92|290.68|288.98|290.69|288.99|290.62|288.92|18
1740445990000|2025-02-25 01:13:10|290.65|288.95|290.66|288.96|290.66|288.96|290.57|288.87|12
1740446000000|2025-02-25 01:13:20|290.57|288.87|290.81|289.11|290.81|289.11|290.57|288.87|15
1740446010000|2025-02-25 01:13:30|290.89|289.19|291.1|289.4|291.12|289.42|290.89|289.19|20
1740446020000|2025-02-25 01:13:40|291.12|289.42|291.29|289.59|291.29|289.59|291.1|289.4|9
1740446030000|2025-02-25 01:13:50|291.3|289.6|291.3|289.6|291.3|289.6|291.3|289.6|1
1740446040000|2025-02-25 01:14:00|291.25|289.55|291.07|289.37|291.25|289.55|290.94|289.24|22
1740446050000|2025-02-25 01:14:10|291.15|289.45|291.42|289.72|291.42|289.72|291.15|289.45|11
1740446060000|2025-02-25 01:14:20|291.4|289.7|291.42|289.72|291.42|289.72|291.39|289.69|7
1740446070000|2025-02-25 01:14:30|291.43|289.73|291.42|289.72|291.43|289.73|291.37|289.67|5
1740446080000|2025-02-25 01:14:40|291.43|289.73|291.64|289.94|291.64|289.94|291.43|289.73|4
1740446090000|2025-02-25 01:14:50|291.67|289.97|291.8|290.1|291.8|290.1|291.67|289.97|3
1740446100000|2025-02-25 01:15:00|291.81|290.11|291.8|290.1|291.84|290.14|291.8|290.1|5
1740446110000|2025-02-25 01:15:10|291.76|290.06|291.41|289.71|291.76|290.06|291.28|289.58|30
1740446120000|2025-02-25 01:15:20|291.42|289.72|292.12|290.42|292.12|290.42|291.42|289.72|22
1740446130000|2025-02-25 01:15:30|292.18|290.48|292.3|290.6|292.3|290.6|292.18|290.48|11
1740446140000|2025-02-25 01:15:40|292.31|290.61|292.39|290.69|292.53|290.83|292.31|290.61|14
1740446150000|2025-02-25 01:15:50|292.45|290.75|292.53|290.83|292.53|290.83|292.44|290.74|16
1740446160000|2025-02-25 01:16:00|292.47|290.77|292.53|290.83|292.53|290.83|292.33|290.63|8
1740446170000|2025-02-25 01:16:10|292.47|290.77|292.86|291.16|292.89|291.19|292.39|290.69|19
1740446180000|2025-02-25 01:16:20|292.85|291.15|292.84|291.14|292.89|291.19|292.69|290.99|26
1740446190000|2025-02-25 01:16:30|292.86|291.16|292.81|291.11|292.89|291.19|292.59|290.89|29
1740446200000|2025-02-25 01:16:40|292.82|291.12|292.71|291.01|292.82|291.12|292.63|290.93|21
1740446210000|2025-02-25 01:16:50|292.72|291.02|292.88|291.18|292.88|291.18|292.72|291.02|7
1740446220000|2025-02-25 01:17:00|292.83|291.13|292.55|290.85|292.83|291.13|292.55|290.85|15
1740446230000|2025-02-25 01:17:10|292.54|290.84|292.37|290.67|292.69|290.99|292.35|290.65|34
1740446240000|2025-02-25 01:17:20|292.39|290.69|292.38|290.68|292.46|290.76|292.31|290.61|27
1740446250000|2025-02-25 01:17:30|292.35|290.65|292.39|290.69|292.39|290.69|292.22|290.52|23
1740446260000|2025-02-25 01:17:40|292.47|290.77|292.5|290.8|292.6|290.9|292.45|290.75|21
1740446270000|2025-02-25 01:17:50|292.49|290.79|292.49|290.79|292.5|290.8|292.49|290.79|3
1740446280000|2025-02-25 01:18:00|292.6|290.9|292.5|290.8|292.8|291.1|292.38|290.68|30
1740446290000|2025-02-25 01:18:10|292.53|290.83|292.04|290.34|292.6|290.9|291.85|290.15|36
1740446300000|2025-02-25 01:18:20|292.08|290.38|291.8|290.1|292.09|290.39|291.8|290.1|33
1740446310000|2025-02-25 01:18:30|291.79|290.09|291.6|289.9|291.92|290.22|291.6|289.9|30
1740446320000|2025-02-25 01:18:40|291.59|289.89|291.66|289.96|291.77|290.07|291.56|289.86|26
1740446330000|2025-02-25 01:18:50|291.69|289.99|291.85|290.15|291.95|290.25|291.67|289.97|27
1740446340000|2025-02-25 01:19:00|291.81|290.11|291.83|290.13|291.88|290.18|291.61|289.91|32
1740446350000|2025-02-25 01:19:10|291.8|290.1|291.77|290.07|291.9|290.2|291.62|289.92|32
1740446360000|2025-02-25 01:19:20|291.8|290.1|292.07|290.37|292.07|290.37|291.76|290.06|14
1740446370000|2025-02-25 01:19:30|292.13|290.43|292.14|290.44|292.14|290.44|292.13|290.43|2
1740446380000|2025-02-25 01:19:40|292.23|290.53|292.37|290.67|292.41|290.71|292.23|290.53|20
1740446390000|2025-02-25 01:19:50|292.38|290.68|292.36|290.66|292.39|290.69|292.35|290.65|17
1740446400000|2025-02-25 01:20:00|292.37|290.67|291.79|290.09|292.37|290.67|291.78|290.08|31
1740446410000|2025-02-25 01:20:10|291.87|290.17|291.89|290.19|291.91|290.21|291.84|290.14|32
1740446420000|2025-02-25 01:20:20|291.9|290.2|292.01|290.31|292.05|290.35|291.88|290.18|20
1740446430000|2025-02-25 01:20:30|292|290.3|292.27|290.57|292.27|290.57|291.98|290.28|13
1740446450000|2025-02-25 01:20:50|292.25|290.55|292.29|290.59|292.29|290.59|292.25|290.55|4
1740446460000|2025-02-25 01:21:00|292.3|290.6|292.59|290.89|292.59|290.89|292.3|290.6|8
1740446470000|2025-02-25 01:21:10|292.61|290.91|293.06|291.36|293.06|291.36|292.61|290.91|16
1740446480000|2025-02-25 01:21:20|293.07|291.37|293.32|291.62|293.32|291.62|293.07|291.37|4
1740446490000|2025-02-25 01:21:30|293.29|291.59|293.38|291.68|293.38|291.68|293.21|291.51|23
1740446500000|2025-02-25 01:21:40|293.39|291.69|293.31|291.61|293.39|291.69|293.18|291.48|21
1740446510000|2025-02-25 01:21:50|293.3|291.6|293.13|291.43|293.3|291.6|292.94|291.24|30
1740446520000|2025-02-25 01:22:00|293.16|291.46|292.71|291.01|293.17|291.47|292.53|290.83|31
1740446530000|2025-02-25 01:22:10|292.73|291.03|292.62|290.92|292.84|291.14|292.47|290.77|34
1740446540000|2025-02-25 01:22:20|292.63|290.93|292.56|290.86|292.66|290.96|292.5|290.8|36
1740446550000|2025-02-25 01:22:30|292.57|290.87|292.7|291|292.7|291|292.48|290.78|18
1740446560000|2025-02-25 01:22:40|292.77|291.07|293.27|291.57|293.27|291.57|292.77|291.07|19
1740446570000|2025-02-25 01:22:50|293.3|291.6|293.46|291.76|293.46|291.76|293.3|291.6|19
1740446580000|2025-02-25 01:23:00|293.54|291.84|293.6|291.9|293.62|291.92|293.54|291.84|4
1740446590000|2025-02-25 01:23:10|293.61|291.91|293.58|291.88|293.61|291.91|293.33|291.63|28
1740446600000|2025-02-25 01:23:20|293.61|291.91|293.65|291.95|293.65|291.95|293.56|291.86|13
1740446610000|2025-02-25 01:23:30|293.66|291.96|293.83|292.13|293.86|292.16|293.66|291.96|11
1740446620000|2025-02-25 01:23:40|293.84|292.14|294.07|292.37|294.07|292.37|293.84|292.14|5
1740446630000|2025-02-25 01:23:50|294.08|292.38|294.1|292.4|294.1|292.4|294.08|292.38|3
1740446640000|2025-02-25 01:24:00|294.07|292.37|293.95|292.25|294.08|292.38|293.83|292.13|22
1740446650000|2025-02-25 01:24:10|293.94|292.24|294.05|292.35|294.07|292.37|293.93|292.23|16
1740446660000|2025-02-25 01:24:20|294.06|292.36|294.08|292.38|294.11|292.41|294.06|292.36|10
1740446670000|2025-02-25 01:24:30|294.09|292.39|294.26|292.56|294.26|292.56|294.09|292.39|9
1740446680000|2025-02-25 01:24:40|294.27|292.57|294.36|292.66|294.36|292.66|294.27|292.57|8
1740446690000|2025-02-25 01:24:50|294.37|292.67|294.57|292.87|294.57|292.87|294.37|292.67|7
1740446700000|2025-02-25 01:25:00|294.56|292.86|294.89|293.19|294.89|293.19|294.47|292.77|17
1740446710000|2025-02-25 01:25:10|294.84|293.14|294.89|293.19|294.89|293.19|294.6|292.9|26
1740446720000|2025-02-25 01:25:20|294.86|293.16|294.87|293.17|294.88|293.18|294.8|293.1|11
1740446730000|2025-02-25 01:25:30|294.86|293.16|294.74|293.04|294.86|293.16|294.67|292.97|19
1740446740000|2025-02-25 01:25:40|294.73|293.03|294.45|292.75|294.73|293.03|294.45|292.75|27
1740446750000|2025-02-25 01:25:50|294.4|292.7|294.42|292.72|294.47|292.77|294.4|292.7|19
1740446760000|2025-02-25 01:26:00|294.44|292.74|294.41|292.71|294.44|292.74|294.26|292.56|24
1740446770000|2025-02-25 01:26:10|294.38|292.68|294.18|292.48|294.38|292.68|294.02|292.32|25
1740446780000|2025-02-25 01:26:20|294.19|292.49|294.18|292.48|294.38|292.68|294.18|292.48|21
1740446790000|2025-02-25 01:26:30|294.17|292.47|294.4|292.7|294.4|292.7|294.17|292.47|25
1740446800000|2025-02-25 01:26:40|294.39|292.69|294.26|292.56|294.42|292.72|294.24|292.54|20
1740446810000|2025-02-25 01:26:50|294.25|292.55|294.09|292.39|294.25|292.55|294.09|292.39|17
1740446820000|2025-02-25 01:27:00|294.1|292.4|293.79|292.09|294.1|292.4|293.74|292.04|30
1740446830000|2025-02-25 01:27:10|293.8|292.1|293.8|292.1|293.98|292.28|293.78|292.08|23
1740446840000|2025-02-25 01:27:20|293.77|292.07|293.64|291.94|293.77|292.07|293.57|291.87|23
1740446850000|2025-02-25 01:27:30|293.65|291.95|293.46|291.76|293.65|291.95|293.46|291.76|27
1740446860000|2025-02-25 01:27:40|293.52|291.82|293.7|292|293.7|292|293.52|291.82|21
1740446870000|2025-02-25 01:27:50|293.67|291.97|293.67|291.97|293.68|291.98|293.61|291.91|17
1740446880000|2025-02-25 01:28:00|293.7|292|293.62|291.92|293.74|292.04|293.57|291.87|27
1740446890000|2025-02-25 01:28:10|293.63|291.93|293.82|292.12|293.83|292.13|293.59|291.89|28
1740446900000|2025-02-25 01:28:20|293.81|292.11|293.74|292.04|293.82|292.12|293.65|291.95|23
1740446910000|2025-02-25 01:28:30|293.71|292.01|293.56|291.86|293.77|292.07|293.54|291.84|20
1740446920000|2025-02-25 01:28:40|293.57|291.87|293.28|291.58|293.57|291.87|293.28|291.58|19
1740446930000|2025-02-25 01:28:50|293.26|291.56|293.17|291.47|293.26|291.56|293.13|291.43|14
1740446940000|2025-02-25 01:29:00|293.18|291.48|293.41|291.71|293.41|291.71|293.18|291.48|25
1740446950000|2025-02-25 01:29:10|293.42|291.72|293.45|291.75|293.47|291.77|293.36|291.66|19
1740446960000|2025-02-25 01:29:20|293.44|291.74|293.22|291.52|293.44|291.74|293.21|291.51|22
1740446970000|2025-02-25 01:29:30|293.25|291.55|293.25|291.55|293.39|291.69|293.22|291.52|27
1740446980000|2025-02-25 01:29:40|293.24|291.54|293.27|291.57|293.28|291.58|293.23|291.53|12
1740446990000|2025-02-25 01:29:50|293.24|291.54|293.04|291.34|293.24|291.54|293.02|291.32|21
1740447000000|2025-02-25 01:30:00|293.05|291.35|293.06|291.36|293.1|291.4|292.92|291.22|29
1740447010000|2025-02-25 01:30:10|293.03|291.33|292.96|291.26|293.03|291.33|292.84|291.14|32
1740447020000|2025-02-25 01:30:20|292.97|291.27|292.89|291.19|293.11|291.41|292.89|291.19|27
1740447030000|2025-02-25 01:30:30|292.86|291.16|293.3|291.6|293.3|291.6|292.86|291.16|23
1740447040000|2025-02-25 01:30:40|293.29|291.59|293.3|291.6|293.31|291.61|293.07|291.37|23
1740447050000|2025-02-25 01:30:50|293.29|291.59|293.47|291.77|293.49|291.79|293.29|291.59|28
1740447060000|2025-02-25 01:31:00|293.5|291.8|293.86|292.16|293.86|292.16|293.5|291.8|20
1740447070000|2025-02-25 01:31:10|293.87|292.17|293.93|292.23|293.93|292.23|293.87|292.17|9
1740447080000|2025-02-25 01:31:20|293.94|292.24|294.3|292.6|294.31|292.61|293.94|292.24|15
1740447090000|2025-02-25 01:31:30|294.31|292.61|294.52|292.82|294.52|292.82|294.28|292.58|25
1740447100000|2025-02-25 01:31:40|294.51|292.81|294.47|292.77|294.52|292.82|294.45|292.75|21
1740447110000|2025-02-25 01:31:50|294.42|292.72|294.54|292.84|294.54|292.84|294.42|292.72|15
1740447120000|2025-02-25 01:32:00|294.55|292.85|294.55|292.85|294.57|292.87|294.52|292.82|8
1740447130000|2025-02-25 01:32:10|294.56|292.86|294.86|293.16|294.89|293.19|294.56|292.86|14
1740447140000|2025-02-25 01:32:20|294.85|293.15|294.92|293.22|294.92|293.22|294.84|293.14|15
1740447150000|2025-02-25 01:32:30|294.93|293.23|294.81|293.11|294.93|293.23|294.8|293.1|9
1740447160000|2025-02-25 01:32:40|294.84|293.14|294.66|292.96|294.86|293.16|294.66|292.96|15
1740447170000|2025-02-25 01:32:50|294.68|292.98|294.88|293.18|294.89|293.19|294.66|292.96|23
1740447180000|2025-02-25 01:33:00|294.89|293.19|294.89|293.19|294.89|293.19|294.74|293.04|23
1740447190000|2025-02-25 01:33:10|294.87|293.17|294.89|293.19|294.89|293.19|294.84|293.14|12
1740447200000|2025-02-25 01:33:20|294.84|293.14|294.74|293.04|294.85|293.15|294.72|293.02|23
1740447210000|2025-02-25 01:33:30|294.71|293.01|294.52|292.82|294.72|293.02|294.52|292.82|23
1740447220000|2025-02-25 01:33:40|294.5|292.8|294.64|292.94|294.69|292.99|294.47|292.77|25
1740447230000|2025-02-25 01:33:50|294.63|292.93|294.77|293.07|294.77|293.07|294.62|292.92|18
1740447240000|2025-02-25 01:34:00|294.79|293.09|294.56|292.86|294.79|293.09|294.54|292.84|27
1740447250000|2025-02-25 01:34:10|294.61|292.91|294.77|293.07|294.77|293.07|294.54|292.84|24
1740447260000|2025-02-25 01:34:20|294.76|293.06|294.83|293.13|294.83|293.13|294.74|293.04|12
1740447270000|2025-02-25 01:34:30|294.81|293.11|294.81|293.11|294.83|293.13|294.78|293.08|17
1740447280000|2025-02-25 01:34:40|294.78|293.08|294.83|293.13|294.83|293.13|294.77|293.07|15
1740447290000|2025-02-25 01:34:50|294.84|293.14|294.86|293.16|294.86|293.16|294.82|293.12|8
1740447300000|2025-02-25 01:35:00|294.83|293.13|294.46|292.76|294.84|293.14|294.45|292.75|25
1740447310000|2025-02-25 01:35:10|294.45|292.75|294.41|292.71|294.47|292.77|294.32|292.62|25
1740447320000|2025-02-25 01:35:20|294.42|292.72|294.32|292.62|294.46|292.76|294.3|292.6|23
1740447330000|2025-02-25 01:35:30|294.31|292.61|294.43|292.73|294.52|292.82|294.3|292.6|24
1740447340000|2025-02-25 01:35:40|294.42|292.72|294.51|292.81|294.55|292.85|294.41|292.71|28
1740447350000|2025-02-25 01:35:50|294.5|292.8|294.46|292.76|294.56|292.86|294.46|292.76|19
1740447360000|2025-02-25 01:36:00|294.47|292.77|294.03|292.33|294.47|292.77|294.03|292.33|25
1740447370000|2025-02-25 01:36:10|294.02|292.32|293.93|292.23|294.02|292.32|293.87|292.17|22
1740447380000|2025-02-25 01:36:20|293.94|292.24|293.91|292.21|293.97|292.27|293.84|292.14|20
1740447390000|2025-02-25 01:36:30|293.89|292.19|293.79|292.09|293.93|292.23|293.79|292.09|18
1740447400000|2025-02-25 01:36:40|293.8|292.1|293.71|292.01|293.88|292.18|293.71|292.01|16
1740447410000|2025-02-25 01:36:50|293.7|292|293.78|292.08|293.78|292.08|293.7|292|20
1740447420000|2025-02-25 01:37:00|293.77|292.07|294.07|292.37|294.07|292.37|293.77|292.07|27
1740447430000|2025-02-25 01:37:10|294.19|292.49|294.27|292.57|294.42|292.72|294.17|292.47|27
1740447440000|2025-02-25 01:37:20|294.26|292.56|294.38|292.68|294.38|292.68|294.18|292.48|28
1740447450000|2025-02-25 01:37:30|294.37|292.67|294.38|292.68|294.42|292.72|294.37|292.67|13
1740447460000|2025-02-25 01:37:40|294.37|292.67|294.28|292.58|294.37|292.67|294.28|292.58|10
1740447470000|2025-02-25 01:37:50|294.3|292.6|294.24|292.54|294.38|292.68|294.2|292.5|18
1740447480000|2025-02-25 01:38:00|294.21|292.51|294.13|292.43|294.25|292.55|293.96|292.26|32
1740447490000|2025-02-25 01:38:10|294.18|292.48|294.56|292.86|294.6|292.9|294.18|292.48|16
1740447500000|2025-02-25 01:38:20|294.57|292.87|294.56|292.86|294.65|292.95|294.55|292.85|21
1740447510000|2025-02-25 01:38:30|294.55|292.85|294.62|292.92|294.63|292.93|294.55|292.85|18
1740447520000|2025-02-25 01:38:40|294.63|292.93|294.83|293.13|294.83|293.13|294.63|292.93|10
1740447530000|2025-02-25 01:38:50|294.84|293.14|294.96|293.26|294.96|293.26|294.83|293.13|11
1740447540000|2025-02-25 01:39:00|294.97|293.27|294.81|293.11|294.97|293.27|294.75|293.05|23
1740447550000|2025-02-25 01:39:10|294.82|293.12|294.75|293.05|294.87|293.17|294.74|293.04|19
1740447560000|2025-02-25 01:39:20|294.72|293.02|294.64|292.94|294.72|293.02|294.55|292.85|28
1740447570000|2025-02-25 01:39:30|294.61|292.91|294.62|292.92|294.66|292.96|294.47|292.77|29
1740447580000|2025-02-25 01:39:40|294.61|292.91|294.62|292.92|294.64|292.94|294.53|292.83|30
1740447590000|2025-02-25 01:39:50|294.63|292.93|294.89|293.19|294.89|293.19|294.63|292.93|23
1740447600000|2025-02-25 01:40:00|294.87|293.17|294.89|293.19|294.89|293.19|294.85|293.15|7
1740447610000|2025-02-25 01:40:10|294.9|293.2|294.78|293.08|294.91|293.21|294.78|293.08|17
1740447620000|2025-02-25 01:40:20|294.81|293.11|294.92|293.22|294.92|293.22|294.81|293.11|7
1740447630000|2025-02-25 01:40:30|294.93|293.23|295.19|293.49|295.19|293.49|294.93|293.23|9
1740447640000|2025-02-25 01:40:40|295.2|293.5|295.54|293.84|295.66|293.96|295.19|293.49|17
1740447650000|2025-02-25 01:40:50|295.52|293.82|295.55|293.85|295.6|293.9|295.43|293.73|21
1740447660000|2025-02-25 01:41:00|295.49|293.79|295.46|293.76|295.58|293.88|295.46|293.76|27
1740447670000|2025-02-25 01:41:10|295.44|293.74|295.41|293.71|295.45|293.75|295.32|293.62|32
1740447680000|2025-02-25 01:41:20|295.42|293.72|295.37|293.67|295.42|293.72|295.33|293.63|21
1740447690000|2025-02-25 01:41:30|295.39|293.69|295.44|293.74|295.53|293.83|295.39|293.69|17
1740447700000|2025-02-25 01:41:40|295.43|293.73|295.53|293.83|295.53|293.83|295.38|293.68|18
1740447710000|2025-02-25 01:41:50|295.54|293.84|295.55|293.85|295.56|293.86|295.54|293.84|5
1740447720000|2025-02-25 01:42:00|295.56|293.86|295.34|293.64|295.57|293.87|295.33|293.63|14
1740447730000|2025-02-25 01:42:10|295.31|293.61|295.37|293.67|295.39|293.69|295.26|293.56|23
1740447740000|2025-02-25 01:42:20|295.44|293.74|295.39|293.69|295.53|293.83|295.39|293.69|17
1740447750000|2025-02-25 01:42:30|295.38|293.68|295.51|293.81|295.53|293.83|295.37|293.67|13
1740447760000|2025-02-25 01:42:40|295.49|293.79|295.43|293.73|295.49|293.79|295.37|293.67|20
1740447770000|2025-02-25 01:42:50|295.41|293.71|295.3|293.6|295.43|293.73|295.3|293.6|16
1740447780000|2025-02-25 01:43:00|295.29|293.59|295.1|293.4|295.29|293.59|295.1|293.4|22
1740447790000|2025-02-25 01:43:10|295.11|293.41|295.17|293.47|295.32|293.62|295.11|293.41|22
1740447800000|2025-02-25 01:43:20|295.16|293.46|295.21|293.51|295.29|293.59|295.09|293.39|28
1740447810000|2025-02-25 01:43:30|295.2|293.5|294.96|293.26|295.2|293.5|294.96|293.26|17
1740447820000|2025-02-25 01:43:40|294.94|293.24|294.81|293.11|294.95|293.25|294.73|293.03|23
1740447830000|2025-02-25 01:43:50|294.82|293.12|294.74|293.04|294.87|293.17|294.74|293.04|22
1740447840000|2025-02-25 01:44:00|294.75|293.05|294.61|292.91|294.78|293.08|294.6|292.9|26
1740447850000|2025-02-25 01:44:10|294.64|292.94|294.69|292.99|294.69|292.99|294.47|292.77|21
1740447860000|2025-02-25 01:44:20|294.68|292.98|294.79|293.09|294.79|293.09|294.63|292.93|16
1740447870000|2025-02-25 01:44:30|294.78|293.08|294.74|293.04|294.78|293.08|294.69|292.99|22
1740447880000|2025-02-25 01:44:40|294.72|293.02|294.9|293.2|294.9|293.2|294.69|292.99|23
1740447890000|2025-02-25 01:44:50|294.91|293.21|294.94|293.24|295.01|293.31|294.91|293.21|23
1740447900000|2025-02-25 01:45:00|294.95|293.25|294.78|293.08|295.01|293.31|294.78|293.08|29
1740447910000|2025-02-25 01:45:10|294.77|293.07|294.69|292.99|294.84|293.14|294.58|292.88|30
1740447920000|2025-02-25 01:45:20|294.7|293|294.51|292.81|294.7|293|294.5|292.8|21
1740447930000|2025-02-25 01:45:30|294.52|292.82|294.88|293.18|294.88|293.18|294.52|292.82|27
1740447940000|2025-02-25 01:45:40|294.86|293.16|294.64|292.94|294.87|293.17|294.62|292.92|26
1740447950000|2025-02-25 01:45:50|294.63|292.93|294.63|292.93|294.67|292.97|294.58|292.88|24
1740447960000|2025-02-25 01:46:00|294.6|292.9|294.71|293.01|294.88|293.18|294.6|292.9|27
1740447970000|2025-02-25 01:46:10|294.69|292.99|294.97|293.27|294.97|293.27|294.63|292.93|29
1740447980000|2025-02-25 01:46:20|294.98|293.28|294.95|293.25|295.06|293.36|294.92|293.22|25
1740447990000|2025-02-25 01:46:30|294.94|293.24|295|293.3|295.05|293.35|294.94|293.24|13
1740448000000|2025-02-25 01:46:40|295.01|293.31|294.75|293.05|295.01|293.31|294.75|293.05|28
1740448010000|2025-02-25 01:46:50|294.74|293.04|295.02|293.32|295.06|293.36|294.74|293.04|23
1740448020000|2025-02-25 01:47:00|295|293.3|294.72|293.02|295|293.3|294.71|293.01|27
1740448030000|2025-02-25 01:47:10|294.71|293.01|294.61|292.91|294.71|293.01|294.51|292.81|26
1740448040000|2025-02-25 01:47:20|294.63|292.93|294.8|293.1|294.86|293.16|294.63|292.93|14
1740448050000|2025-02-25 01:47:30|294.79|293.09|294.73|293.03|294.79|293.09|294.73|293.03|12
1740448060000|2025-02-25 01:47:40|294.75|293.05|294.75|293.05|294.84|293.14|294.68|292.98|18
1740448070000|2025-02-25 01:47:50|294.78|293.08|294.78|293.08|294.79|293.09|294.72|293.02|25
1740448080000|2025-02-25 01:48:00|294.77|293.07|294.68|292.98|294.8|293.1|294.68|292.98|25
1740448090000|2025-02-25 01:48:10|294.69|292.99|294.57|292.87|294.69|292.99|294.52|292.82|17
1740448100000|2025-02-25 01:48:20|294.54|292.84|294.46|292.76|294.55|292.85|294.45|292.75|8
1740448110000|2025-02-25 01:48:30|294.45|292.75|294.26|292.56|294.45|292.75|294.13|292.43|25
1740448120000|2025-02-25 01:48:40|294.27|292.57|294.29|292.59|294.34|292.64|294.22|292.52|25
1740448130000|2025-02-25 01:48:50|294.26|292.56|294.16|292.46|294.29|292.59|294.06|292.36|21
1740448140000|2025-02-25 01:49:00|294.15|292.45|294.22|292.52|294.22|292.52|294.11|292.41|23
1740448150000|2025-02-25 01:49:10|294.21|292.51|294.1|292.4|294.21|292.51|294.07|292.37|21
1740448160000|2025-02-25 01:49:20|294.15|292.45|294.15|292.45|294.17|292.47|294.1|292.4|15
1740448170000|2025-02-25 01:49:30|294.13|292.43|294.03|292.33|294.13|292.43|293.98|292.28|18
1740448180000|2025-02-25 01:49:40|294.07|292.37|294.11|292.41|294.12|292.42|294.05|292.35|8
1740448190000|2025-02-25 01:49:50|294.08|292.38|294.08|292.38|294.1|292.4|293.97|292.27|16
1740448200000|2025-02-25 01:50:00|294.1|292.4|294.07|292.37|294.1|292.4|293.95|292.25|26
1740448210000|2025-02-25 01:50:10|294.04|292.34|293.97|292.27|294.04|292.34|293.94|292.24|15
1740448220000|2025-02-25 01:50:20|293.96|292.26|293.86|292.16|294.06|292.36|293.86|292.16|25
1740448230000|2025-02-25 01:50:30|293.88|292.18|293.9|292.2|293.9|292.2|293.83|292.13|21
1740448240000|2025-02-25 01:50:40|293.87|292.17|293.64|291.94|293.87|292.17|293.64|291.94|18
1740448250000|2025-02-25 01:50:50|293.69|291.99|293.73|292.03|293.74|292.04|293.67|291.97|18
1740448260000|2025-02-25 01:51:00|293.72|292.02|293.28|291.58|293.72|292.02|293.27|291.57|25
1740448270000|2025-02-25 01:51:10|293.29|291.59|293.15|291.45|293.34|291.64|293.14|291.44|24
1740448280000|2025-02-25 01:51:20|293.13|291.43|292.99|291.29|293.13|291.43|292.83|291.13|27
1740448290000|2025-02-25 01:51:30|293.01|291.31|292.82|291.12|293.03|291.33|292.74|291.04|25
1740448300000|2025-02-25 01:51:40|292.85|291.15|293.18|291.48|293.18|291.48|292.82|291.12|25
1740448310000|2025-02-25 01:51:50|293.2|291.5|292.95|291.25|293.26|291.56|292.95|291.25|29
1740448320000|2025-02-25 01:52:00|292.94|291.24|292.68|290.98|292.94|291.24|292.67|290.97|35
1740448330000|2025-02-25 01:52:10|292.69|290.99|292.62|290.92|292.69|290.99|292.6|290.9|21
1740448340000|2025-02-25 01:52:20|292.63|290.93|292.4|290.7|292.67|290.97|292.4|290.7|29
1740448350000|2025-02-25 01:52:30|292.42|290.72|292.43|290.73|292.55|290.85|292.34|290.64|28
1740448360000|2025-02-25 01:52:40|292.42|290.72|292.43|290.73|292.45|290.75|292.35|290.65|23
1740448370000|2025-02-25 01:52:50|292.45|290.75|292.65|290.95|292.65|290.95|292.45|290.75|23
1740448380000|2025-02-25 01:53:00|292.66|290.96|293.17|291.47|293.17|291.47|292.6|290.9|38
1740448390000|2025-02-25 01:53:10|293.14|291.44|292.88|291.18|293.23|291.53|292.84|291.14|31
1740448400000|2025-02-25 01:53:20|292.84|291.14|292.43|290.73|292.84|291.14|292.43|290.73|32
1740448410000|2025-02-25 01:53:30|292.41|290.71|292.43|290.73|292.5|290.8|292.41|290.71|24
1740448420000|2025-02-25 01:53:40|292.46|290.76|292.31|290.61|292.47|290.77|292.3|290.6|28
1740448430000|2025-02-25 01:53:50|292.3|290.6|292.24|290.54|292.36|290.66|292.23|290.53|25
1740448440000|2025-02-25 01:54:00|292.26|290.56|292.15|290.45|292.26|290.56|292.09|290.39|26
1740448450000|2025-02-25 01:54:10|292.17|290.47|292.46|290.76|292.5|290.8|292.17|290.47|26
1740448460000|2025-02-25 01:54:20|292.48|290.78|292.15|290.45|292.48|290.78|292.14|290.44|26
1740448470000|2025-02-25 01:54:30|292.17|290.47|292.23|290.53|292.23|290.53|292.06|290.36|24
1740448480000|2025-02-25 01:54:40|292.18|290.48|292.21|290.51|292.21|290.51|292.13|290.43|23
1740448490000|2025-02-25 01:54:50|292.23|290.53|292.44|290.74|292.46|290.76|292.23|290.53|32
1740448500000|2025-02-25 01:55:00|292.45|290.75|292.35|290.65|292.5|290.8|292.25|290.55|34
1740448510000|2025-02-25 01:55:10|292.41|290.71|292.53|290.83|292.53|290.83|292.27|290.57|27
1740448520000|2025-02-25 01:55:20|292.55|290.85|292.47|290.77|292.56|290.86|292.45|290.75|26
1740448530000|2025-02-25 01:55:30|292.45|290.75|292.6|290.9|292.62|290.92|292.45|290.75|19
1740448540000|2025-02-25 01:55:40|292.61|290.91|292.48|290.78|292.61|290.91|292.44|290.74|21
1740448550000|2025-02-25 01:55:50|292.46|290.76|292.59|290.89|292.6|290.9|292.45|290.75|17
1740448560000|2025-02-25 01:56:00|292.57|290.87|292.58|290.88|292.6|290.9|292.45|290.75|24
1740448570000|2025-02-25 01:56:10|292.57|290.87|292.56|290.86|292.57|290.87|292.47|290.77|20
1740448580000|2025-02-25 01:56:20|292.58|290.88|292.48|290.78|292.58|290.88|292.36|290.66|24
1740448590000|2025-02-25 01:56:30|292.5|290.8|292.58|290.88|292.62|290.92|292.5|290.8|16
1740448600000|2025-02-25 01:56:40|292.59|290.89|292.53|290.83|292.59|290.89|292.45|290.75|18
1740448610000|2025-02-25 01:56:50|292.59|290.89|292.59|290.89|292.62|290.92|292.56|290.86|10
1740448620000|2025-02-25 01:57:00|292.62|290.92|292.39|290.69|292.62|290.92|292.37|290.67|25
1740448630000|2025-02-25 01:57:10|292.4|290.7|292.28|290.58|292.4|290.7|292.28|290.58|11
1740448640000|2025-02-25 01:57:20|292.3|290.6|292.36|290.66|292.39|290.69|292.29|290.59|10
1740448650000|2025-02-25 01:57:30|292.38|290.68|292.12|290.42|292.38|290.68|292.11|290.41|21
1740448660000|2025-02-25 01:57:40|292.11|290.41|292.1|290.4|292.15|290.45|292.1|290.4|14
1740448670000|2025-02-25 01:57:50|292.09|290.39|292.1|290.4|292.11|290.41|292.09|290.39|6
1740448680000|2025-02-25 01:58:00|292.14|290.44|292.42|290.72|292.42|290.72|292.14|290.44|21
1740448690000|2025-02-25 01:58:10|292.49|290.79|292.63|290.93|292.63|290.93|292.43|290.73|18
1740448700000|2025-02-25 01:58:20|292.66|290.96|292.66|290.96|292.69|290.99|292.65|290.95|15
1740448710000|2025-02-25 01:58:30|292.67|290.97|292.37|290.67|292.67|290.97|292.37|290.67|25
1740448720000|2025-02-25 01:58:40|292.38|290.68|292.52|290.82|292.54|290.84|292.35|290.65|18
1740448730000|2025-02-25 01:58:50|292.53|290.83|292.69|290.99|292.7|291|292.52|290.82|14
1740448740000|2025-02-25 01:59:00|292.7|291|292.67|290.97|292.7|291|292.62|290.92|14
1740448750000|2025-02-25 01:59:10|292.68|290.98|292.84|291.14|292.84|291.14|292.67|290.97|13
1740448760000|2025-02-25 01:59:20|292.85|291.15|292.77|291.07|292.85|291.15|292.67|290.97|14
1740448770000|2025-02-25 01:59:30|292.78|291.08|292.74|291.04|292.78|291.08|292.69|290.99|18
1740448780000|2025-02-25 01:59:40|292.76|291.06|292.75|291.05|292.77|291.07|292.75|291.05|8
1740448790000|2025-02-25 01:59:50|292.77|291.07|292.71|291.01|292.79|291.09|292.71|291.01|14
1740448800000|2025-02-25 02:00:00|292.69|290.99|292.62|290.92|292.75|291.05|292.59|290.89|20
1740448810000|2025-02-25 02:00:10|292.68|290.98|292.99|291.29|292.99|291.29|292.68|290.98|18
1740448820000|2025-02-25 02:00:20|293|291.3|293.02|291.32|293.02|291.32|293|291.3|3
1740448830000|2025-02-25 02:00:30|293.03|291.33|293.23|291.53|293.27|291.57|293.03|291.33|6
1740448840000|2025-02-25 02:00:40|293.22|291.52|293.27|291.57|293.27|291.57|293.17|291.47|8
1740448850000|2025-02-25 02:00:50|293.28|291.58|293.48|291.78|293.48|291.78|293.28|291.58|9
1740448860000|2025-02-25 02:01:00|293.49|291.79|293.35|291.65|293.51|291.81|293.35|291.65|13
1740448870000|2025-02-25 02:01:10|293.36|291.66|293.73|292.03|293.78|292.08|293.3|291.6|21
1740448880000|2025-02-25 02:01:20|293.75|292.05|293.76|292.06|293.77|292.07|293.74|292.04|19
1740448890000|2025-02-25 02:01:30|293.77|292.07|293.85|292.15|293.85|292.15|293.76|292.06|8
1740448900000|2025-02-25 02:01:40|293.84|292.14|294.04|292.34|294.05|292.35|293.84|292.14|19
1740448910000|2025-02-25 02:01:50|294.03|292.33|294.02|292.32|294.03|292.33|293.96|292.26|11
1740448920000|2025-02-25 02:02:00|294.03|292.33|294.11|292.41|294.16|292.46|293.96|292.26|18
1740448930000|2025-02-25 02:02:10|294.12|292.42|294.58|292.88|294.58|292.88|294.12|292.42|10
1740448940000|2025-02-25 02:02:20|294.59|292.89|294.67|292.97|294.7|293|294.55|292.85|10
1740448950000|2025-02-25 02:02:30|294.66|292.96|294.63|292.93|294.69|292.99|294.58|292.88|17
1740448960000|2025-02-25 02:02:40|294.62|292.92|294.54|292.84|294.62|292.92|294.46|292.76|27
1740448970000|2025-02-25 02:02:50|294.55|292.85|294.54|292.84|294.55|292.85|294.35|292.65|28
1740448980000|2025-02-25 02:03:00|294.53|292.83|294.41|292.71|294.53|292.83|294.4|292.7|21
1740448990000|2025-02-25 02:03:10|294.39|292.69|294.44|292.74|294.46|292.76|294.37|292.67|19
1740449000000|2025-02-25 02:03:20|294.47|292.77|294.47|292.77|294.52|292.82|294.43|292.73|19
1740449010000|2025-02-25 02:03:30|294.46|292.76|294.6|292.9|294.63|292.93|294.39|292.69|19
1740449020000|2025-02-25 02:03:40|294.62|292.92|294.74|293.04|294.74|293.04|294.62|292.92|7
1740449030000|2025-02-25 02:03:50|294.75|293.05|294.81|293.11|294.81|293.11|294.75|293.05|7
1740449040000|2025-02-25 02:04:00|294.78|293.08|294.61|292.91|294.79|293.09|294.61|292.91|20
1740449050000|2025-02-25 02:04:10|294.57|292.87|294.63|292.93|294.63|292.93|294.43|292.73|25
1740449060000|2025-02-25 02:04:20|294.64|292.94|294.63|292.93|294.71|293.01|294.62|292.92|16
1740449070000|2025-02-25 02:04:30|294.62|292.92|294.33|292.63|294.62|292.92|294.33|292.63|19
1740449080000|2025-02-25 02:04:40|294.24|292.54|294.46|292.76|294.46|292.76|294.22|292.52|20
1740449090000|2025-02-25 02:04:50|294.47|292.77|294.59|292.89|294.6|292.9|294.47|292.77|9
1740449100000|2025-02-25 02:05:00|294.6|292.9|294.63|292.93|294.72|293.02|294.59|292.89|23
1740449110000|2025-02-25 02:05:10|294.61|292.91|294.75|293.05|294.75|293.05|294.61|292.91|16
1740449120000|2025-02-25 02:05:20|294.76|293.06|294.79|293.09|294.79|293.09|294.76|293.06|6
1740449130000|2025-02-25 02:05:30|294.8|293.1|294.81|293.11|294.81|293.11|294.77|293.07|6
1740449140000|2025-02-25 02:05:40|294.82|293.12|294.77|293.07|294.83|293.13|294.75|293.05|9
1740449150000|2025-02-25 02:05:50|294.78|293.08|294.85|293.15|294.85|293.15|294.78|293.08|8
1740449160000|2025-02-25 02:06:00|294.86|293.16|294.79|293.09|294.87|293.17|294.79|293.09|10
1740449170000|2025-02-25 02:06:10|294.78|293.08|294.71|293.01|294.81|293.11|294.71|293.01|18
1740449180000|2025-02-25 02:06:20|294.69|292.99|294.75|293.05|294.75|293.05|294.61|292.91|11
1740449190000|2025-02-25 02:06:30|294.78|293.08|294.88|293.18|294.91|293.21|294.78|293.08|11
1740449200000|2025-02-25 02:06:40|294.9|293.2|294.99|293.29|294.99|293.29|294.9|293.2|4
1740449210000|2025-02-25 02:06:50|295|293.3|295.05|293.35|295.06|293.36|294.97|293.27|19
1740449220000|2025-02-25 02:07:00|295.04|293.34|294.7|293|295.07|293.37|294.7|293|24
1740449230000|2025-02-25 02:07:10|294.69|292.99|294.72|293.02|294.78|293.08|294.68|292.98|17
1740449240000|2025-02-25 02:07:20|294.71|293.01|294.47|292.77|294.71|293.01|294.47|292.77|15
1740449250000|2025-02-25 02:07:30|294.43|292.73|294.44|292.74|294.45|292.75|294.37|292.67|17
1740449260000|2025-02-25 02:07:40|294.41|292.71|294.55|292.85|294.55|292.85|294.4|292.7|13
1740449270000|2025-02-25 02:07:50|294.57|292.87|294.52|292.82|294.57|292.87|294.5|292.8|7
1740449280000|2025-02-25 02:08:00|294.51|292.81|294.28|292.58|294.51|292.81|294.26|292.56|23
1740449290000|2025-02-25 02:08:10|294.27|292.57|294.14|292.44|294.27|292.57|294.1|292.4|22
1740449300000|2025-02-25 02:08:20|294.13|292.43|294.13|292.43|294.15|292.45|294.03|292.33|23
1740449310000|2025-02-25 02:08:30|294.14|292.44|294.09|292.39|294.14|292.44|294.05|292.35|15
1740449320000|2025-02-25 02:08:40|294.1|292.4|294.24|292.54|294.24|292.54|294.1|292.4|3
1740449330000|2025-02-25 02:08:50|294.23|292.53|294.37|292.67|294.38|292.68|294.23|292.53|15
1740449340000|2025-02-25 02:09:00|294.38|292.68|294.23|292.53|294.41|292.71|294.23|292.53|9
1740449350000|2025-02-25 02:09:10|294.25|292.55|294.32|292.62|294.37|292.67|294.21|292.51|20
1740449360000|2025-02-25 02:09:20|294.31|292.61|294.25|292.55|294.31|292.61|294.2|292.5|13
1740449370000|2025-02-25 02:09:30|294.24|292.54|294.17|292.47|294.25|292.55|294.17|292.47|14
1740449380000|2025-02-25 02:09:40|294.16|292.46|293.97|292.27|294.16|292.46|293.96|292.26|13
1740449390000|2025-02-25 02:09:50|293.96|292.26|293.93|292.23|293.96|292.26|293.93|292.23|5
1740449400000|2025-02-25 02:10:00|293.88|292.18|293.8|292.1|293.88|292.18|293.75|292.05|23
1740449410000|2025-02-25 02:10:10|293.82|292.12|294.01|292.31|294.03|292.33|293.8|292.1|22
1740449420000|2025-02-25 02:10:20|294|292.3|294.11|292.41|294.11|292.41|294|292.3|14
1740449430000|2025-02-25 02:10:30|294.14|292.44|293.81|292.11|294.14|292.44|293.81|292.11|22
1740449440000|2025-02-25 02:10:40|293.79|292.09|293.49|291.79|293.79|292.09|293.49|291.79|20
1740449450000|2025-02-25 02:10:50|293.55|291.85|293.54|291.84|293.63|291.93|293.54|291.84|23
1740449460000|2025-02-25 02:11:00|293.55|291.85|293.69|291.99|293.69|291.99|293.55|291.85|12
1740449470000|2025-02-25 02:11:10|293.68|291.98|293.69|291.99|293.69|291.99|293.67|291.97|7
1740449480000|2025-02-25 02:11:20|293.77|292.07|294.02|292.32|294.02|292.32|293.77|292.07|6
1740449490000|2025-02-25 02:11:30|293.98|292.28|293.72|292.02|293.98|292.28|293.71|292.01|11
1740449500000|2025-02-25 02:11:40|293.71|292.01|293.71|292.01|293.76|292.06|293.69|291.99|15
1740449510000|2025-02-25 02:11:50|293.73|292.03|293.73|292.03|293.76|292.06|293.67|291.97|19
1740449520000|2025-02-25 02:12:00|293.71|292.01|293.44|291.74|293.71|292.01|293.44|291.74|18
1740449530000|2025-02-25 02:12:10|293.38|291.68|293.23|291.53|293.44|291.74|293.1|291.4|32
1740449540000|2025-02-25 02:12:20|293.22|291.52|293.14|291.44|293.25|291.55|293.14|291.44|18
1740449550000|2025-02-25 02:12:30|293.16|291.46|293.01|291.31|293.16|291.46|293.01|291.31|14
1740449560000|2025-02-25 02:12:40|293.02|291.32|292.85|291.15|293.04|291.34|292.85|291.15|21
1740449570000|2025-02-25 02:12:50|292.86|291.16|293.04|291.34|293.04|291.34|292.86|291.16|21
1740449580000|2025-02-25 02:13:00|293.05|291.35|293.03|291.33|293.17|291.47|293.03|291.33|13
1740449590000|2025-02-25 02:13:10|293.02|291.32|292.86|291.16|293.02|291.32|292.86|291.16|18
1740449600000|2025-02-25 02:13:20|292.97|291.27|292.89|291.19|292.99|291.29|292.86|291.16|17
1740449610000|2025-02-25 02:13:30|292.87|291.17|292.82|291.12|292.9|291.2|292.81|291.11|14
1740449620000|2025-02-25 02:13:40|292.83|291.13|292.83|291.13|292.87|291.17|292.83|291.13|7
1740449630000|2025-02-25 02:13:50|292.84|291.14|292.84|291.14|292.86|291.16|292.82|291.12|12
1740449640000|2025-02-25 02:14:00|292.85|291.15|292.71|291.01|292.85|291.15|292.71|291.01|16
1740449650000|2025-02-25 02:14:10|292.72|291.02|292.82|291.12|292.82|291.12|292.72|291.02|12
1740449660000|2025-02-25 02:14:20|292.83|291.13|292.84|291.14|292.87|291.17|292.83|291.13|10
1740449670000|2025-02-25 02:14:30|292.85|291.15|292.74|291.04|292.85|291.15|292.74|291.04|15
1740449680000|2025-02-25 02:14:40|292.76|291.06|292.53|290.83|292.77|291.07|292.53|290.83|19
1740449690000|2025-02-25 02:14:50|292.56|290.86|292.59|290.89|292.62|290.92|292.56|290.86|15
1740449700000|2025-02-25 02:15:00|292.54|290.84|292.66|290.96|292.66|290.96|292.52|290.82|26
1740449710000|2025-02-25 02:15:10|292.62|290.92|292.66|290.96|292.69|290.99|292.6|290.9|21
1740449720000|2025-02-25 02:15:20|292.61|290.91|292.42|290.72|292.62|290.92|292.41|290.71|17
1740449730000|2025-02-25 02:15:30|292.41|290.71|292.25|290.55|292.41|290.71|292.24|290.54|19
1740449740000|2025-02-25 02:15:40|292.27|290.57|292.16|290.46|292.32|290.62|292.16|290.46|17
1740449750000|2025-02-25 02:15:50|292.12|290.42|292.2|290.5|292.22|290.52|292|290.3|29
1740449760000|2025-02-25 02:16:00|292.19|290.49|292.37|290.67|292.37|290.67|292.08|290.38|21
1740449770000|2025-02-25 02:16:10|292.34|290.64|292.64|290.94|292.64|290.94|292.32|290.62|27
1740449780000|2025-02-25 02:16:20|292.63|290.93|292.86|291.16|292.91|291.21|292.62|290.92|9
1740449790000|2025-02-25 02:16:30|292.87|291.17|292.84|291.14|292.93|291.23|292.74|291.04|25
1740449800000|2025-02-25 02:16:40|292.78|291.08|292.83|291.13|292.85|291.15|292.73|291.03|17
1740449810000|2025-02-25 02:16:50|292.84|291.14|292.95|291.25|292.95|291.25|292.84|291.14|26
1740449820000|2025-02-25 02:17:00|292.93|291.23|292.84|291.14|292.95|291.25|292.78|291.08|31
1740449830000|2025-02-25 02:17:10|292.82|291.12|292.63|290.93|292.83|291.13|292.63|290.93|32
1740449840000|2025-02-25 02:17:20|292.62|290.92|292.33|290.63|292.62|290.92|292.32|290.62|24
1740449850000|2025-02-25 02:17:30|292.32|290.62|292.16|290.46|292.32|290.62|292.14|290.44|21
1740449860000|2025-02-25 02:17:40|292.15|290.45|292.11|290.41|292.16|290.46|291.98|290.28|29
1740449870000|2025-02-25 02:17:50|292.1|290.4|292.05|290.35|292.12|290.42|292.02|290.32|20
1740449880000|2025-02-25 02:18:00|292.06|290.36|291.48|289.78|292.06|290.36|291.48|289.78|29
1740449890000|2025-02-25 02:18:10|291.47|289.77|291.52|289.82|291.56|289.86|291.33|289.63|35
1740449900000|2025-02-25 02:18:20|291.53|289.83|291.38|289.68|291.54|289.84|291.38|289.68|23
1740449910000|2025-02-25 02:18:30|291.4|289.7|291.44|289.74|291.49|289.79|291.4|289.7|20
1740449920000|2025-02-25 02:18:40|291.43|289.73|291.33|289.63|291.43|289.73|291.32|289.62|22
1740449930000|2025-02-25 02:18:50|291.31|289.61|291.35|289.65|291.35|289.65|291.29|289.59|16
1740449940000|2025-02-25 02:19:00|291.32|289.62|291.34|289.64|291.39|289.69|291.31|289.61|12
1740449950000|2025-02-25 02:19:10|291.38|289.68|291.28|289.58|291.4|289.7|291.28|289.58|16
1740449960000|2025-02-25 02:19:20|291.29|289.59|291.23|289.53|291.3|289.6|291.23|289.53|11
1740449970000|2025-02-25 02:19:30|291.07|289.37|291.21|289.51|291.28|289.58|291.07|289.37|19
1740449980000|2025-02-25 02:19:40|291.23|289.53|291.21|289.51|291.27|289.57|291.21|289.51|12
1740449990000|2025-02-25 02:19:50|291.23|289.53|291.32|289.62|291.34|289.64|291.23|289.53|17
1740450000000|2025-02-25 02:20:00|291.37|289.67|291.11|289.41|291.45|289.75|291.11|289.41|29
1740450010000|2025-02-25 02:20:10|291.1|289.4|291.14|289.44|291.14|289.44|290.94|289.24|29
1740450020000|2025-02-25 02:20:20|291.16|289.46|291.44|289.74|291.44|289.74|291.16|289.46|27
1740450030000|2025-02-25 02:20:30|291.41|289.71|291.47|289.77|291.53|289.83|291.38|289.68|20
1740450040000|2025-02-25 02:20:40|291.46|289.76|291.36|289.66|291.46|289.76|291.36|289.66|10
1740450050000|2025-02-25 02:20:50|291.39|289.69|291.46|289.76|291.5|289.8|291.39|289.69|19
1740450060000|2025-02-25 02:21:00|291.47|289.77|291.47|289.77|291.53|289.83|291.39|289.69|21
1740450070000|2025-02-25 02:21:10|291.46|289.76|291.21|289.51|291.5|289.8|291.21|289.51|21
1740450080000|2025-02-25 02:21:20|291.18|289.48|290.74|289.04|291.18|289.48|290.72|289.02|24
1740450090000|2025-02-25 02:21:30|290.72|289.02|290.73|289.03|290.73|289.03|290.63|288.93|17
1740450100000|2025-02-25 02:21:40|290.7|289|290.71|289.01|290.74|289.04|290.63|288.93|17
1740450110000|2025-02-25 02:21:50|290.68|288.98|290.75|289.05|290.76|289.06|290.64|288.94|19
1740450120000|2025-02-25 02:22:00|290.77|289.07|290.77|289.07|290.88|289.18|290.71|289.01|18
1740450130000|2025-02-25 02:22:10|290.74|289.04|290.45|288.75|290.76|289.06|290.45|288.75|26
1740450140000|2025-02-25 02:22:20|290.43|288.73|290.53|288.83|290.56|288.86|290.43|288.73|19
1740450150000|2025-02-25 02:22:30|290.52|288.82|290.5|288.8|290.54|288.84|290.44|288.74|20
1740450160000|2025-02-25 02:22:40|290.51|288.81|290.69|288.99|290.69|288.99|290.49|288.79|20
1740450170000|2025-02-25 02:22:50|290.68|288.98|290.47|288.77|290.72|289.02|290.47|288.77|23
1740450180000|2025-02-25 02:23:00|290.46|288.76|290.39|288.69|290.46|288.76|290.27|288.57|29
1740450190000|2025-02-25 02:23:10|290.34|288.64|290.49|288.79|290.49|288.79|290.29|288.59|20
1740450200000|2025-02-25 02:23:20|290.46|288.76|291.12|289.42|291.14|289.44|290.39|288.69|30
1740450210000|2025-02-25 02:23:30|291.13|289.43|291.14|289.44|291.24|289.54|291.11|289.41|17
1740450220000|2025-02-25 02:23:40|291.16|289.46|291.21|289.51|291.22|289.52|291.12|289.42|12
1740450230000|2025-02-25 02:23:50|291.19|289.49|291.07|289.37|291.2|289.5|290.97|289.27|26
1740450240000|2025-02-25 02:24:00|291.02|289.32|291.37|289.67|291.38|289.68|290.95|289.25|25
1740450250000|2025-02-25 02:24:10|291.38|289.68|291.4|289.7|291.4|289.7|291.37|289.67|8
1740450260000|2025-02-25 02:24:20|291.37|289.67|291.43|289.73|291.43|289.73|291.36|289.66|15
1740450270000|2025-02-25 02:24:30|291.4|289.7|291.38|289.68|291.41|289.71|291.35|289.65|15
1740450280000|2025-02-25 02:24:40|291.39|289.69|291.4|289.7|291.42|289.72|291.39|289.69|5
1740450290000|2025-02-25 02:24:50|291.41|289.71|291.43|289.73|291.43|289.73|291.41|289.71|6
1740450300000|2025-02-25 02:25:00|291.42|289.72|291.63|289.93|291.63|289.93|291.35|289.65|15
1740450310000|2025-02-25 02:25:10|291.64|289.94|291.92|290.22|291.92|290.22|291.64|289.94|7
1740450320000|2025-02-25 02:25:20|291.91|290.21|291.87|290.17|291.92|290.22|291.86|290.16|12
1740450330000|2025-02-25 02:25:30|291.88|290.18|291.86|290.16|291.92|290.22|291.86|290.16|6
1740450340000|2025-02-25 02:25:40|291.8|290.1|291.92|290.22|291.92|290.22|291.79|290.09|15
1740450350000|2025-02-25 02:25:50|291.93|290.23|292.3|290.6|292.32|290.62|291.93|290.23|18
1740450360000|2025-02-25 02:26:00|292.29|290.59|292.22|290.52|292.29|290.59|292.15|290.45|21
1740450370000|2025-02-25 02:26:10|292.23|290.53|292.33|290.63|292.33|290.63|292.04|290.34|21
1740450380000|2025-02-25 02:26:20|292.34|290.64|292.35|290.65|292.35|290.65|292.34|290.64|2
1740450400000|2025-02-25 02:26:40|292.33|290.63|292.35|290.65|292.35|290.65|292.25|290.55|20
1740450410000|2025-02-25 02:26:50|292.32|290.62|292.3|290.6|292.32|290.62|292.28|290.58|8
1740450420000|2025-02-25 02:27:00|292.29|290.59|292.16|290.46|292.31|290.61|292.16|290.46|13
1740450430000|2025-02-25 02:27:10|292.15|290.45|292.13|290.43|292.15|290.45|292.13|290.43|3
1740450440000|2025-02-25 02:27:20|292.12|290.42|291.85|290.15|292.12|290.42|291.85|290.15|17
1740450450000|2025-02-25 02:27:30|291.84|290.14|291.78|290.08|291.84|290.14|291.78|290.08|8
1740450460000|2025-02-25 02:27:40|291.77|290.07|291.77|290.07|291.77|290.07|291.77|290.07|1
1740450470000|2025-02-25 02:27:50|291.76|290.06|291.72|290.02|291.76|290.06|291.71|290.01|7
1740450480000|2025-02-25 02:28:00|291.73|290.03|291.83|290.13|291.83|290.13|291.73|290.03|8
1740450490000|2025-02-25 02:28:10|291.84|290.14|291.83|290.13|291.85|290.15|291.83|290.13|3
1740450500000|2025-02-25 02:28:20|291.81|290.11|291.77|290.07|291.83|290.13|291.77|290.07|8
1740450520000|2025-02-25 02:28:40|291.76|290.06|291.77|290.07|291.77|290.07|291.73|290.03|6
1740450530000|2025-02-25 02:28:50|291.8|290.1|291.83|290.13|291.83|290.13|291.8|290.1|3
1740450540000|2025-02-25 02:29:00|291.8|290.1|292|290.3|292.02|290.32|291.79|290.09|11
1740450550000|2025-02-25 02:29:10|292.01|290.31|292.05|290.35|292.05|290.35|292|290.3|7
1740450560000|2025-02-25 02:29:20|292.06|290.36|292.12|290.42|292.12|290.42|292.06|290.36|6
1740450570000|2025-02-25 02:29:30|292.13|290.43|292.05|290.35|292.13|290.43|292.05|290.35|7
1740450580000|2025-02-25 02:29:40|292.04|290.34|292.11|290.41|292.11|290.41|292.02|290.32|10
1740450590000|2025-02-25 02:29:50|292.12|290.42|292.15|290.45|292.15|290.45|292.12|290.42|6
1740450600000|2025-02-25 02:30:00|292.3|290.6|292.38|290.68|292.38|290.68|292.29|290.59|16
1740450610000|2025-02-25 02:30:10|292.39|290.69|292.42|290.72|292.42|290.72|292.38|290.68|8
1740450620000|2025-02-25 02:30:20|292.43|290.73|292.4|290.7|292.43|290.73|292.36|290.66|14
1740450630000|2025-02-25 02:30:30|292.41|290.71|292.45|290.75|292.45|290.75|292.41|290.71|5
1740450640000|2025-02-25 02:30:40|292.42|290.72|292.42|290.72|292.48|290.78|292.42|290.72|10
1740450650000|2025-02-25 02:30:50|292.38|290.68|292.56|290.86|292.56|290.86|292.38|290.68|10
1740450660000|2025-02-25 02:31:00|292.57|290.87|292.24|290.54|292.57|290.87|292.22|290.52|17
1740450670000|2025-02-25 02:31:10|292.23|290.53|292.11|290.41|292.3|290.6|292.11|290.41|24
1740450680000|2025-02-25 02:31:20|292.04|290.34|291.97|290.27|292.04|290.34|291.97|290.27|2
1740450690000|2025-02-25 02:31:30|292|290.3|291.95|290.25|292|290.3|291.95|290.25|6
1740450700000|2025-02-25 02:31:40|291.94|290.24|291.77|290.07|291.94|290.24|291.77|290.07|9
1740450710000|2025-02-25 02:31:50|291.76|290.06|291.77|290.07|291.77|290.07|291.72|290.02|13
1740450720000|2025-02-25 02:32:00|291.78|290.08|291.48|289.78|291.8|290.1|291.48|289.78|14
1740450730000|2025-02-25 02:32:10|291.53|289.83|291.73|290.03|291.75|290.05|291.46|289.76|29
1740450740000|2025-02-25 02:32:20|291.71|290.01|292.09|290.39|292.09|290.39|291.71|290.01|18
1740450750000|2025-02-25 02:32:30|292.11|290.41|292.91|291.21|292.96|291.26|292.11|290.41|16
1740450760000|2025-02-25 02:32:40|292.97|291.27|293.1|291.4|293.1|291.4|292.94|291.24|9
1740450770000|2025-02-25 02:32:50|293.11|291.41|293.26|291.56|293.28|291.58|293.11|291.41|12
1740450780000|2025-02-25 02:33:00|293.27|291.57|293.7|292|293.7|292|293.27|291.57|17
1740450790000|2025-02-25 02:33:10|293.66|291.96|293.63|291.93|293.71|292.01|293.52|291.82|31
1740450800000|2025-02-25 02:33:20|293.65|291.95|293.55|291.85|293.65|291.95|293.51|291.81|23
1740450810000|2025-02-25 02:33:30|293.53|291.83|293.73|292.03|293.74|292.04|293.46|291.76|31
1740450820000|2025-02-25 02:33:40|293.74|292.04|293.83|292.13|293.83|292.13|293.64|291.94|21
1740450830000|2025-02-25 02:33:50|293.82|292.12|293.88|292.18|293.89|292.19|293.82|292.12|17
1740450840000|2025-02-25 02:34:00|293.83|292.13|293.92|292.22|293.94|292.24|293.81|292.11|23
1740450850000|2025-02-25 02:34:10|293.94|292.24|293.76|292.06|293.94|292.24|293.55|291.85|28
1740450860000|2025-02-25 02:34:20|293.8|292.1|293.74|292.04|293.91|292.21|293.69|291.99|23
1740450870000|2025-02-25 02:34:30|293.75|292.05|293.73|292.03|293.87|292.17|293.73|292.03|26
1740450880000|2025-02-25 02:34:40|293.76|292.06|293.83|292.13|293.85|292.15|293.65|291.95|19
1740450890000|2025-02-25 02:34:50|293.81|292.11|293.85|292.15|293.87|292.17|293.77|292.07|15
1740450900000|2025-02-25 02:35:00|293.86|292.16|293.83|292.13|293.94|292.24|293.83|292.13|16
1740450910000|2025-02-25 02:35:10|293.82|292.12|293.89|292.19|293.91|292.21|293.79|292.09|20
1740450920000|2025-02-25 02:35:20|293.9|292.2|293.83|292.13|293.91|292.21|293.72|292.02|25
1740450930000|2025-02-25 02:35:30|293.82|292.12|293.84|292.14|293.85|292.15|293.7|292|22
1740450940000|2025-02-25 02:35:40|293.85|292.15|293.94|292.24|293.94|292.24|293.84|292.14|6
1740450960000|2025-02-25 02:36:00|293.95|292.25|293.66|291.96|293.95|292.25|293.66|291.96|21
1740450970000|2025-02-25 02:36:10|293.65|291.95|293.57|291.87|293.65|291.95|293.57|291.87|9
1740450990000|2025-02-25 02:36:30|293.56|291.86|293.57|291.87|293.57|291.87|293.56|291.86|2
1740451000000|2025-02-25 02:36:40|293.58|291.88|293.65|291.95|293.65|291.95|293.58|291.88|9
1740451010000|2025-02-25 02:36:50|293.66|291.96|293.9|292.2|293.93|292.23|293.66|291.96|15
1740451020000|2025-02-25 02:37:00|293.91|292.21|293.83|292.13|293.92|292.22|293.73|292.03|25
1740451030000|2025-02-25 02:37:10|293.82|292.12|293.88|292.18|293.92|292.22|293.78|292.08|18
1740451040000|2025-02-25 02:37:20|293.89|292.19|293.95|292.25|293.95|292.25|293.88|292.18|8
1740451050000|2025-02-25 02:37:30|293.96|292.26|293.97|292.27|293.98|292.28|293.96|292.26|6
1740451060000|2025-02-25 02:37:40|293.98|292.28|294.02|292.32|294.02|292.32|293.97|292.27|7
1740451070000|2025-02-25 02:37:50|294|292.3|294.05|292.35|294.05|292.35|294|292.3|10
1740451080000|2025-02-25 02:38:00|294|292.3|293.96|292.26|294|292.3|293.94|292.24|9
1740451090000|2025-02-25 02:38:10|293.95|292.25|294|292.3|294|292.3|293.94|292.24|13
1740451100000|2025-02-25 02:38:20|294.01|292.31|294.09|292.39|294.12|292.42|294.01|292.31|12
1740451110000|2025-02-25 02:38:30|294.1|292.4|294.22|292.52|294.22|292.52|294.1|292.4|7
1740451120000|2025-02-25 02:38:40|294.23|292.53|294.26|292.56|294.26|292.56|294.23|292.53|4
1740451130000|2025-02-25 02:38:50|294.24|292.54|294.27|292.57|294.27|292.57|294.24|292.54|4
1740451140000|2025-02-25 02:39:00|294.28|292.58|294.21|292.51|294.28|292.58|294.17|292.47|7
1740451150000|2025-02-25 02:39:10|294.22|292.52|294.09|292.39|294.22|292.52|294.08|292.38|9
1740451160000|2025-02-25 02:39:20|294.11|292.41|293.97|292.27|294.13|292.43|293.97|292.27|20
1740451170000|2025-02-25 02:39:30|294|292.3|294.09|292.39|294.09|292.39|294|292.3|18
1740451180000|2025-02-25 02:39:40|294.13|292.43|294.14|292.44|294.17|292.47|294.13|292.43|11
1740451190000|2025-02-25 02:39:50|294.15|292.45|294.17|292.47|294.17|292.47|294.14|292.44|7
1740451200000|2025-02-25 02:40:00|294.14|292.44|294.15|292.45|294.15|292.45|294.05|292.35|20
1740451210000|2025-02-25 02:40:10|294.17|292.47|294.4|292.7|294.4|292.7|294.17|292.47|2
1740451220000|2025-02-25 02:40:20|294.41|292.71|294.43|292.73|294.43|292.73|294.41|292.71|3
1740451230000|2025-02-25 02:40:30|294.44|292.74|294.51|292.81|294.51|292.81|294.44|292.74|8
1740451240000|2025-02-25 02:40:40|294.48|292.78|294.61|292.91|294.61|292.91|294.48|292.78|6
1740451250000|2025-02-25 02:40:50|294.62|292.92|294.63|292.93|294.63|292.93|294.62|292.92|2
1740451260000|2025-02-25 02:41:00|294.61|292.91|294.47|292.77|294.61|292.91|294.43|292.73|15
1740451270000|2025-02-25 02:41:10|294.49|292.79|294.57|292.87|294.57|292.87|294.47|292.77|10
1740451280000|2025-02-25 02:41:20|294.58|292.88|294.62|292.92|294.62|292.92|294.58|292.88|5
1740451290000|2025-02-25 02:41:30|294.63|292.93|294.66|292.96|294.67|292.97|294.63|292.93|8
1740451300000|2025-02-25 02:41:40|294.67|292.97|295.02|293.32|295.02|293.32|294.67|292.97|10
1740451310000|2025-02-25 02:41:50|295.01|293.31|294.9|293.2|295.01|293.31|294.9|293.2|12
1740451320000|2025-02-25 02:42:00|294.98|293.28|294.87|293.17|294.98|293.28|294.78|293.08|17
1740451330000|2025-02-25 02:42:10|294.86|293.16|294.9|293.2|294.92|293.22|294.86|293.16|13
1740451340000|2025-02-25 02:42:20|294.91|293.21|294.98|293.28|294.99|293.29|294.9|293.2|15
1740451350000|2025-02-25 02:42:30|294.97|293.27|295|293.3|295|293.3|294.95|293.25|5
1740451360000|2025-02-25 02:42:40|294.99|293.29|294.99|293.29|294.99|293.29|294.94|293.24|7
1740451370000|2025-02-25 02:42:50|295.01|293.31|294.97|293.27|295.01|293.31|294.95|293.25|11
1740451380000|2025-02-25 02:43:00|294.96|293.26|294.91|293.21|294.96|293.26|294.82|293.12|16
1740451390000|2025-02-25 02:43:10|294.9|293.2|295|293.3|295|293.3|294.89|293.19|14
1740451400000|2025-02-25 02:43:20|295.01|293.31|295|293.3|295.03|293.33|294.99|293.29|9
1740451410000|2025-02-25 02:43:30|294.99|293.29|295.04|293.34|295.04|293.34|294.99|293.29|4
1740451420000|2025-02-25 02:43:40|295.03|293.33|295.08|293.38|295.08|293.38|295.02|293.32|8
1740451430000|2025-02-25 02:43:50|295.09|293.39|295.07|293.37|295.09|293.39|295.06|293.36|3
1740451440000|2025-02-25 02:44:00|295.08|293.38|295.07|293.37|295.08|293.38|295.06|293.36|5
1740451450000|2025-02-25 02:44:10|295.06|293.36|295.08|293.38|295.08|293.38|295.06|293.36|3
1740451460000|2025-02-25 02:44:20|295.09|293.39|295.22|293.52|295.22|293.52|295.09|293.39|11
1740451470000|2025-02-25 02:44:30|295.23|293.53|295.23|293.53|295.25|293.55|295.23|293.53|4
1740451480000|2025-02-25 02:44:40|295.24|293.54|295.41|293.71|295.41|293.71|295.15|293.45|12
1740451490000|2025-02-25 02:44:50|295.49|293.79|295.49|293.79|295.49|293.79|295.49|293.79|1
1740451500000|2025-02-25 02:45:00|295.44|293.74|295.45|293.75|295.46|293.76|295.44|293.74|6
1740451510000|2025-02-25 02:45:10|295.44|293.74|295.49|293.79|295.49|293.79|295.41|293.71|8
1740451520000|2025-02-25 02:45:20|295.5|293.8|295.57|293.87|295.57|293.87|295.5|293.8|8
1740451530000|2025-02-25 02:45:30|295.58|293.88|295.72|294.02|295.72|294.02|295.58|293.88|6
1740451540000|2025-02-25 02:45:40|295.73|294.03|295.77|294.07|295.77|294.07|295.73|294.03|5
1740451550000|2025-02-25 02:45:50|295.78|294.08|295.9|294.2|295.9|294.2|295.78|294.08|5
1740451560000|2025-02-25 02:46:00|295.87|294.17|295.87|294.17|295.87|294.17|295.75|294.05|12
1740451570000|2025-02-25 02:46:10|296.01|294.31|296.09|294.39|296.16|294.46|296.01|294.31|13
1740451580000|2025-02-25 02:46:20|296.1|294.4|296.21|294.51|296.31|294.61|296.06|294.36|30
1740451590000|2025-02-25 02:46:30|296.22|294.52|296.27|294.57|296.3|294.6|296.21|294.51|16
1740451600000|2025-02-25 02:46:40|296.26|294.56|296.36|294.66|296.36|294.66|296.26|294.56|14
1740451610000|2025-02-25 02:46:50|296.38|294.68|296.4|294.7|296.4|294.7|296.37|294.67|4
1740451620000|2025-02-25 02:47:00|296.37|294.67|296.4|294.7|296.4|294.7|296.29|294.59|18
1740451630000|2025-02-25 02:47:10|296.41|294.71|296.46|294.76|296.46|294.76|296.41|294.71|6
1740451640000|2025-02-25 02:47:20|296.47|294.77|296.55|294.85|296.55|294.85|296.47|294.77|6
1740451650000|2025-02-25 02:47:30|296.56|294.86|296.55|294.85|296.58|294.88|296.54|294.84|5
1740451660000|2025-02-25 02:47:40|296.52|294.82|296.55|294.85|296.57|294.87|296.52|294.82|11
1740451670000|2025-02-25 02:47:50|296.51|294.81|296.85|295.15|296.85|295.15|296.51|294.81|11
1740451680000|2025-02-25 02:48:00|296.9|295.2|296.98|295.28|296.98|295.28|296.9|295.2|5
1740451690000|2025-02-25 02:48:10|296.99|295.29|297.27|295.57|297.27|295.57|296.99|295.29|7
1740451700000|2025-02-25 02:48:20|297.23|295.53|297.16|295.46|297.25|295.55|297.15|295.45|13
1740451710000|2025-02-25 02:48:30|297.18|295.48|297.14|295.44|297.19|295.49|297.14|295.44|22
1740451720000|2025-02-25 02:48:40|297.18|295.48|297.02|295.32|297.18|295.48|297.02|295.32|11
1740451730000|2025-02-25 02:48:50|297.01|295.31|296.97|295.27|297.01|295.31|296.97|295.27|5
1740451740000|2025-02-25 02:49:00|297.02|295.32|297.02|295.32|297.11|295.41|297|295.3|18
1740451750000|2025-02-25 02:49:10|297.01|295.31|297.27|295.57|297.27|295.57|297.01|295.31|13
1740451760000|2025-02-25 02:49:20|297.25|295.55|297.25|295.55|297.27|295.57|297.23|295.53|13
1740451770000|2025-02-25 02:49:30|297.24|295.54|297.24|295.54|297.27|295.57|297.23|295.53|12
1740451780000|2025-02-25 02:49:40|297.21|295.51|297.2|295.5|297.21|295.51|297.15|295.45|10
1740451790000|2025-02-25 02:49:50|297.21|295.51|297.23|295.53|297.25|295.55|297.21|295.51|11
1740451800000|2025-02-25 02:50:00|297.2|295.5|297.17|295.47|297.24|295.54|297.13|295.43|17
1740451810000|2025-02-25 02:50:10|297.16|295.46|297.03|295.33|297.16|295.46|297.03|295.33|14
1740451820000|2025-02-25 02:50:20|297.02|295.32|297.02|295.32|297.03|295.33|296.97|295.27|8
1740451830000|2025-02-25 02:50:30|297.01|295.31|297.03|295.33|297.06|295.36|297.01|295.31|9
1740451840000|2025-02-25 02:50:40|297.04|295.34|297.12|295.42|297.14|295.44|297.03|295.33|10
1740451850000|2025-02-25 02:50:50|297.13|295.43|297.1|295.4|297.13|295.43|297.09|295.39|10
1740451860000|2025-02-25 02:51:00|297.11|295.41|296.97|295.27|297.14|295.44|296.97|295.27|18
1740451870000|2025-02-25 02:51:10|296.82|295.12|296.69|294.99|296.82|295.12|296.65|294.95|12
1740451880000|2025-02-25 02:51:20|296.7|295|296.63|294.93|296.71|295.01|296.62|294.92|14
1740451890000|2025-02-25 02:51:30|296.65|294.95|296.76|295.06|296.76|295.06|296.59|294.89|17
1740451900000|2025-02-25 02:51:40|296.77|295.07|296.78|295.08|296.78|295.08|296.72|295.02|11
1740451910000|2025-02-25 02:51:50|296.77|295.07|296.76|295.06|296.77|295.07|296.75|295.05|4
1740451920000|2025-02-25 02:52:00|296.75|295.05|296.64|294.94|296.76|295.06|296.59|294.89|19
1740451930000|2025-02-25 02:52:10|296.63|294.93|296.56|294.86|296.63|294.93|296.55|294.85|15
1740451940000|2025-02-25 02:52:20|296.59|294.89|296.47|294.77|296.6|294.9|296.47|294.77|15
1740451950000|2025-02-25 02:52:30|296.44|294.74|296.82|295.12|296.82|295.12|296.44|294.74|19
1740451960000|2025-02-25 02:52:40|296.83|295.13|296.82|295.12|296.83|295.13|296.8|295.1|9
1740451970000|2025-02-25 02:52:50|296.81|295.11|296.82|295.12|296.82|295.12|296.79|295.09|15
1740451980000|2025-02-25 02:53:00|296.8|295.1|296.81|295.11|296.82|295.12|296.78|295.08|9
1740451990000|2025-02-25 02:53:10|296.77|295.07|296.83|295.13|296.83|295.13|296.76|295.06|9
1740452000000|2025-02-25 02:53:20|296.84|295.14|296.89|295.19|296.89|295.19|296.84|295.14|6
1740452010000|2025-02-25 02:53:30|296.9|295.2|296.92|295.22|296.92|295.22|296.9|295.2|6
1740452020000|2025-02-25 02:53:40|296.93|295.23|297.16|295.46|297.17|295.47|296.93|295.23|13
1740452030000|2025-02-25 02:53:50|297.19|295.49|297.2|295.5|297.2|295.5|297.19|295.49|2
1740452040000|2025-02-25 02:54:00|297.24|295.54|297.25|295.55|297.25|295.55|297.17|295.47|13
1740452050000|2025-02-25 02:54:10|297.24|295.54|297.22|295.52|297.27|295.57|297.17|295.47|14
1740452060000|2025-02-25 02:54:20|297.21|295.51|297.24|295.54|297.24|295.54|297.21|295.51|10
1740452070000|2025-02-25 02:54:30|297.25|295.55|297.27|295.57|297.27|295.57|297.24|295.54|5
1740452080000|2025-02-25 02:54:40|297.28|295.58|297.28|295.58|297.3|295.6|297.27|295.57|5
1740452090000|2025-02-25 02:54:50|297.29|295.59|297.24|295.54|297.29|295.59|297.24|295.54|5
1740452100000|2025-02-25 02:55:00|297.23|295.53|297.21|295.51|297.24|295.54|297.2|295.5|11
1740452110000|2025-02-25 02:55:10|297.23|295.53|297.18|295.48|297.24|295.54|297.17|295.47|7
1740452120000|2025-02-25 02:55:20|297.2|295.5|297.17|295.47|297.25|295.55|297.16|295.46|15
1740452130000|2025-02-25 02:55:30|297.15|295.45|297.14|295.44|297.17|295.47|297.11|295.41|12
1740452140000|2025-02-25 02:55:40|297.15|295.45|297.24|295.54|297.24|295.54|297.14|295.44|12
1740452150000|2025-02-25 02:55:50|297.23|295.53|297.09|295.39|297.23|295.53|297.09|295.39|23
1740452160000|2025-02-25 02:56:00|297.08|295.38|296.97|295.27|297.08|295.38|296.97|295.27|8
1740452170000|2025-02-25 02:56:10|296.92|295.22|296.82|295.12|296.93|295.23|296.82|295.12|13
1740452180000|2025-02-25 02:56:20|296.81|295.11|296.74|295.04|296.81|295.11|296.74|295.04|11
1740452190000|2025-02-25 02:56:30|296.72|295.02|296.78|295.08|296.78|295.08|296.72|295.02|8
1740452200000|2025-02-25 02:56:40|296.8|295.1|296.84|295.14|296.84|295.14|296.79|295.09|8
1740452210000|2025-02-25 02:56:50|296.85|295.15|296.79|295.09|296.85|295.15|296.72|295.02|11
1740452220000|2025-02-25 02:57:00|296.78|295.08|296.69|294.99|296.78|295.08|296.68|294.98|11
1740452230000|2025-02-25 02:57:10|296.67|294.97|296.83|295.13|296.91|295.21|296.67|294.97|22
1740452240000|2025-02-25 02:57:20|296.81|295.11|296.74|295.04|296.81|295.11|296.7|295|17
1740452250000|2025-02-25 02:57:30|296.72|295.02|296.7|295|296.73|295.03|296.7|295|8
1740452260000|2025-02-25 02:57:40|296.71|295.01|296.71|295.01|296.72|295.02|296.68|294.98|11
1740452270000|2025-02-25 02:57:50|296.72|295.02|296.66|294.96|296.76|295.06|296.66|294.96|7
1740452280000|2025-02-25 02:58:00|296.67|294.97|296.59|294.89|296.67|294.97|296.51|294.81|22
1740452290000|2025-02-25 02:58:10|296.58|294.88|296.61|294.91|296.67|294.97|296.58|294.88|17
1740452300000|2025-02-25 02:58:20|296.6|294.9|296.6|294.9|296.62|294.92|296.6|294.9|7
1740452310000|2025-02-25 02:58:30|296.61|294.91|296.6|294.9|296.61|294.91|296.6|294.9|2
1740452320000|2025-02-25 02:58:40|296.62|294.92|296.61|294.91|296.62|294.92|296.6|294.9|4
1740452330000|2025-02-25 02:58:50|296.62|294.92|296.7|295|296.73|295.03|296.59|294.89|12
1740452340000|2025-02-25 02:59:00|296.69|294.99|296.79|295.09|296.79|295.09|296.58|294.88|22
1740452350000|2025-02-25 02:59:10|296.8|295.1|296.75|295.05|296.8|295.1|296.75|295.05|9
1740452360000|2025-02-25 02:59:20|296.76|295.06|296.75|295.05|296.78|295.08|296.75|295.05|10
1740452370000|2025-02-25 02:59:30|296.76|295.06|296.77|295.07|296.77|295.07|296.75|295.05|6
1740452380000|2025-02-25 02:59:40|296.76|295.06|296.75|295.05|296.76|295.06|296.75|295.05|4
1740452390000|2025-02-25 02:59:50|296.74|295.04|296.74|295.04|296.75|295.05|296.74|295.04|5
1740452400000|2025-02-25 03:00:00|296.71|295.01|296.71|295.01|296.72|295.02|296.64|294.94|17
1740452410000|2025-02-25 03:00:10|296.7|295|296.59|294.89|296.71|295.01|296.59|294.89|21
1740452420000|2025-02-25 03:00:20|296.58|294.88|296.55|294.85|296.58|294.88|296.55|294.85|5
1740452430000|2025-02-25 03:00:30|296.52|294.82|296.24|294.54|296.52|294.82|296.24|294.54|15
1740452440000|2025-02-25 03:00:40|296.25|294.55|296.2|294.5|296.28|294.58|296.18|294.48|12
1740452450000|2025-02-25 03:00:50|296.19|294.49|296.39|294.69|296.5|294.8|296.19|294.49|20
1740452460000|2025-02-25 03:01:00|296.38|294.68|296.23|294.53|296.38|294.68|296.22|294.52|16
1740452470000|2025-02-25 03:01:10|296.21|294.51|296.43|294.73|296.5|294.8|296.21|294.51|14
1740452480000|2025-02-25 03:01:20|296.44|294.74|296.5|294.8|296.5|294.8|296.44|294.74|13
1740452490000|2025-02-25 03:01:30|296.49|294.79|296.41|294.71|296.49|294.79|296.35|294.65|17
1740452500000|2025-02-25 03:01:40|296.43|294.73|296.36|294.66|296.44|294.74|296.36|294.66|10
1740452510000|2025-02-25 03:01:50|296.37|294.67|296.43|294.73|296.47|294.77|296.37|294.67|11
1740452520000|2025-02-25 03:02:00|296.46|294.76|296.47|294.77|296.51|294.81|296.39|294.69|10
1740452530000|2025-02-25 03:02:10|296.49|294.79|296.52|294.82|296.53|294.83|296.47|294.77|8
1740452540000|2025-02-25 03:02:20|296.53|294.83|296.65|294.95|296.65|294.95|296.53|294.83|3
1740452550000|2025-02-25 03:02:30|296.66|294.96|296.73|295.03|296.73|295.03|296.66|294.96|8
1740452560000|2025-02-25 03:02:40|296.74|295.04|296.91|295.21|296.91|295.21|296.74|295.04|4
1740452570000|2025-02-25 03:02:50|296.92|295.22|296.96|295.26|296.96|295.26|296.92|295.22|5
1740452580000|2025-02-25 03:03:00|296.93|295.23|296.95|295.25|296.95|295.25|296.88|295.18|14
1740452590000|2025-02-25 03:03:10|296.96|295.26|297.08|295.38|297.1|295.4|296.96|295.26|12
1740452600000|2025-02-25 03:03:20|297.04|295.34|297.13|295.43|297.13|295.43|297.04|295.34|10
1740452610000|2025-02-25 03:03:30|297.14|295.44|297.06|295.36|297.14|295.44|297.06|295.36|10
1740452620000|2025-02-25 03:03:40|297.03|295.33|297|295.3|297.05|295.35|297|295.3|10
1740452630000|2025-02-25 03:03:50|296.99|295.29|296.89|295.19|297|295.3|296.82|295.12|13
1740452640000|2025-02-25 03:04:00|296.9|295.2|296.74|295.04|296.9|295.2|296.68|294.98|19
1740452650000|2025-02-25 03:04:10|296.76|295.06|296.68|294.98|296.84|295.14|296.68|294.98|23
1740452660000|2025-02-25 03:04:20|296.67|294.97|296.57|294.87|296.68|294.98|296.57|294.87|18
1740452670000|2025-02-25 03:04:30|296.62|294.92|296.63|294.93|296.72|295.02|296.62|294.92|10
1740452680000|2025-02-25 03:04:40|296.62|294.92|296.42|294.72|296.62|294.92|296.42|294.72|13
1740452690000|2025-02-25 03:04:50|296.43|294.73|296.4|294.7|296.44|294.74|296.4|294.7|10
1740452700000|2025-02-25 03:05:00|296.39|294.69|296.01|294.31|296.39|294.69|296.01|294.31|22
1740452710000|2025-02-25 03:05:10|295.98|294.28|296.09|294.39|296.14|294.44|295.95|294.25|20
1740452720000|2025-02-25 03:05:20|296.1|294.4|296.11|294.41|296.11|294.41|296.09|294.39|6
1740452730000|2025-02-25 03:05:30|296.1|294.4|296.03|294.33|296.1|294.4|296.02|294.32|18
1740452740000|2025-02-25 03:05:40|295.98|294.28|296.03|294.33|296.04|294.34|295.98|294.28|8
1740452750000|2025-02-25 03:05:50|296.04|294.34|296.05|294.35|296.06|294.36|296.04|294.34|4
1740452760000|2025-02-25 03:06:00|296.03|294.33|295.9|294.2|296.03|294.33|295.87|294.17|14
1740452770000|2025-02-25 03:06:10|295.92|294.22|295.91|294.21|296.01|294.31|295.85|294.15|24
1740452780000|2025-02-25 03:06:20|295.87|294.17|295.92|294.22|295.92|294.22|295.77|294.07|14
1740452790000|2025-02-25 03:06:30|295.95|294.25|295.89|294.19|295.97|294.27|295.88|294.18|20
1740452800000|2025-02-25 03:06:40|295.88|294.18|295.81|294.11|295.88|294.18|295.81|294.11|9
1740452810000|2025-02-25 03:06:50|295.83|294.13|295.78|294.08|295.83|294.13|295.76|294.06|12
1740452820000|2025-02-25 03:07:00|295.77|294.07|295.63|293.93|295.77|294.07|295.62|293.92|11
1740452830000|2025-02-25 03:07:10|295.68|293.98|295.53|293.83|295.68|293.98|295.52|293.82|11
1740452840000|2025-02-25 03:07:20|295.52|293.82|295.52|293.82|295.52|293.82|295.43|293.73|9
1740452850000|2025-02-25 03:07:30|295.53|293.83|295.6|293.9|295.77|294.07|295.53|293.83|22
1740452860000|2025-02-25 03:07:40|295.59|293.89|295.44|293.74|295.6|293.9|295.44|293.74|18
1740452870000|2025-02-25 03:07:50|295.43|293.73|295.34|293.64|295.43|293.73|295.25|293.55|16
1740452880000|2025-02-25 03:08:00|295.35|293.65|295.5|293.8|295.5|293.8|295.34|293.64|11
1740452890000|2025-02-25 03:08:10|295.51|293.81|295.35|293.65|295.52|293.82|295.33|293.63|13
1740452900000|2025-02-25 03:08:20|295.37|293.67|295.23|293.53|295.37|293.67|295.23|293.53|14
1740452910000|2025-02-25 03:08:30|295.22|293.52|295.09|293.39|295.22|293.52|295.09|293.39|10
1740452920000|2025-02-25 03:08:40|295.08|293.38|295.12|293.42|295.18|293.48|295.01|293.31|19
1740452930000|2025-02-25 03:08:50|295.13|293.43|295.07|293.37|295.13|293.43|295.03|293.33|14
1740452940000|2025-02-25 03:09:00|295.12|293.42|295.15|293.45|295.16|293.46|295.08|293.38|14
1740452950000|2025-02-25 03:09:10|295.14|293.44|295.09|293.39|295.16|293.46|295.08|293.38|15
1740452960000|2025-02-25 03:09:20|295.11|293.41|295.18|293.48|295.18|293.48|295.11|293.41|11
1740452970000|2025-02-25 03:09:30|295.17|293.47|295.17|293.47|295.2|293.5|295.17|293.47|9
1740452980000|2025-02-25 03:09:40|295.16|293.46|295.27|293.57|295.27|293.57|295.16|293.46|6
1740452990000|2025-02-25 03:09:50|295.28|293.58|295.33|293.63|295.33|293.63|295.28|293.58|13
1740453000000|2025-02-25 03:10:00|295.34|293.64|295.35|293.65|295.35|293.65|295.34|293.64|2
1740453010000|2025-02-25 03:10:10|295.34|293.64|295.36|293.66|295.36|293.66|295.34|293.64|5
1740453020000|2025-02-25 03:10:20|295.37|293.67|295.33|293.63|295.38|293.68|295.28|293.58|15
1740453030000|2025-02-25 03:10:30|295.34|293.64|295.29|293.59|295.34|293.64|295.29|293.59|6
1740453040000|2025-02-25 03:10:40|295.3|293.6|295.19|293.49|295.3|293.6|295.19|293.49|8
1740453050000|2025-02-25 03:10:50|295.18|293.48|295.14|293.44|295.18|293.48|295.12|293.42|10
1740453060000|2025-02-25 03:11:00|295.16|293.46|294.85|293.15|295.21|293.51|294.85|293.15|19
1740453070000|2025-02-25 03:11:10|294.83|293.13|294.6|292.9|294.84|293.14|294.6|292.9|17
1740453080000|2025-02-25 03:11:20|294.61|292.91|294.59|292.89|294.61|292.91|294.57|292.87|11
1740453090000|2025-02-25 03:11:30|294.6|292.9|294.6|292.9|294.6|292.9|294.58|292.88|8
1740453100000|2025-02-25 03:11:40|294.61|292.91|294.53|292.83|294.63|292.93|294.53|292.83|13
1740453110000|2025-02-25 03:11:50|294.52|292.82|294.45|292.75|294.52|292.82|294.45|292.75|8
1740453120000|2025-02-25 03:12:00|294.46|292.76|294.41|292.71|294.48|292.78|294.41|292.71|8
1740453130000|2025-02-25 03:12:10|294.4|292.7|294.37|292.67|294.4|292.7|294.37|292.67|4
1740453140000|2025-02-25 03:12:20|294.2|292.5|294.1|292.4|294.2|292.5|294.03|292.33|10
1740453150000|2025-02-25 03:12:30|294.09|292.39|294.07|292.37|294.09|292.39|294.06|292.36|12
1740453160000|2025-02-25 03:12:40|294.06|292.36|294.2|292.5|294.2|292.5|294.06|292.36|11
1740453170000|2025-02-25 03:12:50|294.21|292.51|294.23|292.53|294.23|292.53|294.19|292.49|9
1740453180000|2025-02-25 03:13:00|294.22|292.52|294.13|292.43|294.27|292.57|294.13|292.43|15
1740453190000|2025-02-25 03:13:10|294.12|292.42|294.04|292.34|294.12|292.42|293.97|292.27|14
1740453200000|2025-02-25 03:13:20|294.09|292.39|294.19|292.49|294.19|292.49|294.09|292.39|15
1740453210000|2025-02-25 03:13:30|294.18|292.48|294.17|292.47|294.19|292.49|294.17|292.47|5
1740453220000|2025-02-25 03:13:40|294.18|292.48|294.25|292.55|294.25|292.55|294.18|292.48|5
1740453230000|2025-02-25 03:13:50|294.26|292.56|294.26|292.56|294.27|292.57|294.21|292.51|13
1740453240000|2025-02-25 03:14:00|294.27|292.57|294.19|292.49|294.27|292.57|294.18|292.48|11
1740453250000|2025-02-25 03:14:10|294.18|292.48|294.2|292.5|294.2|292.5|294.16|292.46|9
1740453260000|2025-02-25 03:14:20|294.18|292.48|294.23|292.53|294.24|292.54|294.18|292.48|10
1740453270000|2025-02-25 03:14:30|294.22|292.52|294.22|292.52|294.23|292.53|294.19|292.49|11
1740453280000|2025-02-25 03:14:40|294.24|292.54|294.23|292.53|294.24|292.54|294.23|292.53|2
1740453290000|2025-02-25 03:14:50|294.22|292.52|294.16|292.46|294.22|292.52|294.16|292.46|3
1740453300000|2025-02-25 03:15:00|294.14|292.44|294.13|292.43|294.22|292.52|294.08|292.38|23
1740453310000|2025-02-25 03:15:10|294.12|292.42|293.75|292.05|294.12|292.42|293.75|292.05|20
1740453320000|2025-02-25 03:15:20|293.74|292.04|293.71|292.01|293.74|292.04|293.71|292.01|15
1740453330000|2025-02-25 03:15:30|293.72|292.02|293.95|292.25|293.95|292.25|293.71|292.01|20
1740453340000|2025-02-25 03:15:40|293.94|292.24|293.79|292.09|293.94|292.24|293.79|292.09|10
1740453350000|2025-02-25 03:15:50|293.8|292.1|293.73|292.03|293.8|292.1|293.72|292.02|13
1740453360000|2025-02-25 03:16:00|293.72|292.02|294.01|292.31|294.01|292.31|293.72|292.02|16
1740453370000|2025-02-25 03:16:10|294.02|292.32|294.42|292.72|294.42|292.72|294.02|292.32|7
1740453380000|2025-02-25 03:16:20|294.43|292.73|294.47|292.77|294.47|292.77|294.41|292.71|8
1740453390000|2025-02-25 03:16:30|294.43|292.73|294.42|292.72|294.44|292.74|294.41|292.71|10
1740453400000|2025-02-25 03:16:40|294.41|292.71|294.38|292.68|294.41|292.71|294.33|292.63|24
1740453410000|2025-02-25 03:16:50|294.39|292.69|294.4|292.7|294.41|292.71|294.38|292.68|8
1740453420000|2025-02-25 03:17:00|294.39|292.69|294.19|292.49|294.41|292.71|294.19|292.49|13
1740453430000|2025-02-25 03:17:10|294.17|292.47|294.02|292.32|294.18|292.48|294.01|292.31|17
1740453440000|2025-02-25 03:17:20|293.99|292.29|293.81|292.11|293.99|292.29|293.78|292.08|25
1740453450000|2025-02-25 03:17:30|293.77|292.07|293.75|292.05|293.85|292.15|293.75|292.05|22
1740453460000|2025-02-25 03:17:40|293.74|292.04|293.79|292.09|293.84|292.14|293.72|292.02|18
1740453470000|2025-02-25 03:17:50|293.78|292.08|293.71|292.01|293.78|292.08|293.7|292|9
1740453480000|2025-02-25 03:18:00|293.7|292|293.83|292.13|293.83|292.13|293.64|291.94|20
1740453490000|2025-02-25 03:18:10|293.84|292.14|293.79|292.09|293.84|292.14|293.67|291.97|22
1740453500000|2025-02-25 03:18:20|293.8|292.1|293.75|292.05|293.81|292.11|293.72|292.02|17
1740453510000|2025-02-25 03:18:30|293.77|292.07|293.78|292.08|293.78|292.08|293.73|292.03|8
1740453520000|2025-02-25 03:18:40|293.79|292.09|293.94|292.24|293.95|292.25|293.79|292.09|19
1740453530000|2025-02-25 03:18:50|293.93|292.23|293.95|292.25|293.99|292.29|293.93|292.23|11
1740453540000|2025-02-25 03:19:00|293.97|292.27|293.59|291.89|293.97|292.27|293.59|291.89|20
1740453550000|2025-02-25 03:19:10|293.57|291.87|293.6|291.9|293.6|291.9|293.49|291.79|14
1740453560000|2025-02-25 03:19:20|293.61|291.91|293.64|291.94|293.68|291.98|293.59|291.89|13
1740453570000|2025-02-25 03:19:30|293.65|291.95|293.69|291.99|293.76|292.06|293.6|291.9|12
1740453580000|2025-02-25 03:19:40|293.71|292.01|293.71|292.01|293.71|292.01|293.69|291.99|7
1740453590000|2025-02-25 03:19:50|293.72|292.02|293.75|292.05|293.75|292.05|293.69|291.99|10
1740453600000|2025-02-25 03:20:00|293.82|292.12|293.76|292.06|293.86|292.16|293.7|292|17
1740453610000|2025-02-25 03:20:10|293.87|292.17|293.76|292.06|293.89|292.19|293.75|292.05|14
1740453620000|2025-02-25 03:20:20|293.8|292.1|293.53|291.83|293.8|292.1|293.53|291.83|15
1740453630000|2025-02-25 03:20:30|293.54|291.84|293.57|291.87|293.61|291.91|293.54|291.84|17
1740453640000|2025-02-25 03:20:40|293.56|291.86|293.44|291.74|293.56|291.86|293.44|291.74|13
1740453650000|2025-02-25 03:20:50|293.45|291.75|293.33|291.63|293.49|291.79|293.33|291.63|16
1740453660000|2025-02-25 03:21:00|293.34|291.64|293.21|291.51|293.35|291.65|293.21|291.51|16
1740453670000|2025-02-25 03:21:10|293.19|291.49|293.14|291.44|293.19|291.49|293.09|291.39|19
1740453680000|2025-02-25 03:21:20|293.2|291.5|293.54|291.84|293.57|291.87|293.2|291.5|26
1740453690000|2025-02-25 03:21:30|293.49|291.79|293.43|291.73|293.67|291.97|293.42|291.72|27
1740453700000|2025-02-25 03:21:40|293.42|291.72|293.32|291.62|293.42|291.72|293.28|291.58|15
1740453710000|2025-02-25 03:21:50|293.31|291.61|293.36|291.66|293.43|291.73|293.31|291.61|18
1740453720000|2025-02-25 03:22:00|293.37|291.67|293.59|291.89|293.6|291.9|293.34|291.64|20
1740453730000|2025-02-25 03:22:10|293.62|291.92|293.7|292|293.73|292.03|293.62|291.92|21
1740453740000|2025-02-25 03:22:20|293.68|291.98|293.39|291.69|293.68|291.98|293.39|291.69|19
1740453750000|2025-02-25 03:22:30|293.41|291.71|293.24|291.54|293.42|291.72|293.18|291.48|19
1740453760000|2025-02-25 03:22:40|293.25|291.55|293.3|291.6|293.32|291.62|293.25|291.55|21
1740453770000|2025-02-25 03:22:50|293.31|291.61|293.35|291.65|293.36|291.66|293.31|291.61|9
1740453780000|2025-02-25 03:23:00|293.34|291.64|293.17|291.47|293.34|291.64|293.17|291.47|13
1740453790000|2025-02-25 03:23:10|293.18|291.48|293.31|291.61|293.31|291.61|293.09|291.39|23
1740453800000|2025-02-25 03:23:20|293.34|291.64|293.65|291.95|293.65|291.95|293.34|291.64|19
1740453810000|2025-02-25 03:23:30|293.62|291.92|293.63|291.93|293.65|291.95|293.59|291.89|10
1740453820000|2025-02-25 03:23:40|293.6|291.9|293.48|291.78|293.6|291.9|293.46|291.76|24
1740453830000|2025-02-25 03:23:50|293.49|291.79|293.52|291.82|293.52|291.82|293.49|291.79|7
1740453840000|2025-02-25 03:24:00|293.53|291.83|293.51|291.81|293.54|291.84|293.39|291.69|18
1740453850000|2025-02-25 03:24:10|293.48|291.78|293.31|291.61|293.48|291.78|293.3|291.6|16
1740453860000|2025-02-25 03:24:20|293.33|291.63|293.35|291.65|293.38|291.68|293.28|291.58|17
1740453870000|2025-02-25 03:24:30|293.33|291.63|293.32|291.62|293.34|291.64|293.31|291.61|8
1740453880000|2025-02-25 03:24:40|293.31|291.61|293.31|291.61|293.32|291.62|293.3|291.6|7
1740453890000|2025-02-25 03:24:50|293.32|291.62|293.35|291.65|293.35|291.65|293.32|291.62|5
1740453900000|2025-02-25 03:25:00|293.34|291.64|293.53|291.83|293.55|291.85|293.34|291.64|15
1740453910000|2025-02-25 03:25:10|293.54|291.84|293.64|291.94|293.65|291.95|293.49|291.79|13
1740453920000|2025-02-25 03:25:20|293.65|291.95|293.65|291.95|293.65|291.95|293.6|291.9|7
1740453930000|2025-02-25 03:25:30|293.66|291.96|293.69|291.99|293.69|291.99|293.66|291.96|4
1740453940000|2025-02-25 03:25:40|293.7|292|293.65|291.95|293.7|292|293.56|291.86|13
1740453950000|2025-02-25 03:25:50|293.62|291.92|293.65|291.95|293.65|291.95|293.58|291.88|21
1740453960000|2025-02-25 03:26:00|293.67|291.97|293.93|292.23|293.93|292.23|293.67|291.97|3
1740453970000|2025-02-25 03:26:10|293.94|292.24|293.93|292.23|293.95|292.25|293.93|292.23|7
1740453980000|2025-02-25 03:26:20|293.91|292.21|293.73|292.03|293.91|292.21|293.73|292.03|14
1740453990000|2025-02-25 03:26:30|293.75|292.05|293.63|291.93|293.75|292.05|293.56|291.86|28
1740454000000|2025-02-25 03:26:40|293.62|291.92|293.58|291.88|293.63|291.93|293.47|291.77|25
1740454010000|2025-02-25 03:26:50|293.59|291.89|293.56|291.86|293.7|292|293.56|291.86|18
1740454020000|2025-02-25 03:27:00|293.58|291.88|293.56|291.86|293.63|291.93|293.51|291.81|13
1740454030000|2025-02-25 03:27:10|293.52|291.82|293.46|291.76|293.55|291.85|293.46|291.76|15
1740454040000|2025-02-25 03:27:20|293.47|291.77|293.73|292.03|293.73|292.03|293.43|291.73|17
1740454050000|2025-02-25 03:27:30|293.74|292.04|293.89|292.19|293.89|292.19|293.7|292|24
1740454060000|2025-02-25 03:27:40|293.9|292.2|293.9|292.2|293.93|292.23|293.88|292.18|15
1740454070000|2025-02-25 03:27:50|293.89|292.19|293.89|292.19|293.9|292.2|293.83|292.13|19
1740454080000|2025-02-25 03:28:00|293.88|292.18|293.86|292.16|293.9|292.2|293.86|292.16|13
1740454090000|2025-02-25 03:28:10|293.84|292.14|293.95|292.25|293.95|292.25|293.8|292.1|20
1740454100000|2025-02-25 03:28:20|293.93|292.23|294.23|292.53|294.23|292.53|293.84|292.14|14
1740454110000|2025-02-25 03:28:30|294.24|292.54|294.24|292.54|294.24|292.54|294.05|292.35|21
1740454120000|2025-02-25 03:28:40|294.23|292.53|294.21|292.51|294.23|292.53|294.16|292.46|17
1740454130000|2025-02-25 03:28:50|294.22|292.52|294.21|292.51|294.22|292.52|294.19|292.49|7
1740454140000|2025-02-25 03:29:00|294.2|292.5|294.12|292.42|294.21|292.51|294.12|292.42|12
1740454150000|2025-02-25 03:29:10|294.13|292.43|294|292.3|294.13|292.43|294|292.3|9
1740454160000|2025-02-25 03:29:20|294.01|292.31|294|292.3|294.01|292.31|294|292.3|2
1740454170000|2025-02-25 03:29:30|294.01|292.31|293.93|292.23|294.01|292.31|293.91|292.21|15
1740454180000|2025-02-25 03:29:40|293.92|292.22|293.71|292.01|293.95|292.25|293.71|292.01|20
1740454190000|2025-02-25 03:29:50|293.7|292|293.72|292.02|293.74|292.04|293.66|291.96|18
1740454200000|2025-02-25 03:30:00|293.74|292.04|293.74|292.04|293.8|292.1|293.69|291.99|22
1740454210000|2025-02-25 03:30:10|293.75|292.05|293.79|292.09|293.81|292.11|293.69|291.99|25
1740454220000|2025-02-25 03:30:20|293.76|292.06|294.01|292.31|294.01|292.31|293.76|292.06|16
1740454230000|2025-02-25 03:30:30|294.02|292.32|294.24|292.54|294.24|292.54|294|292.3|7
1740454240000|2025-02-25 03:30:40|294.26|292.56|294.32|292.62|294.32|292.62|294.24|292.54|10
1740454250000|2025-02-25 03:30:50|294.33|292.63|294.42|292.72|294.45|292.75|294.33|292.63|6
1740454260000|2025-02-25 03:31:00|294.43|292.73|294.75|293.05|294.75|293.05|294.43|292.73|8
1740454270000|2025-02-25 03:31:10|294.76|293.06|294.78|293.08|294.8|293.1|294.76|293.06|9
1740454280000|2025-02-25 03:31:20|294.79|293.09|294.78|293.08|294.79|293.09|294.75|293.05|6
1740454290000|2025-02-25 03:31:30|294.75|293.05|294.75|293.05|294.77|293.07|294.75|293.05|4
1740454300000|2025-02-25 03:31:40|294.73|293.03|294.4|292.7|294.73|293.03|294.4|292.7|19
1740454310000|2025-02-25 03:31:50|294.37|292.67|294.39|292.69|294.47|292.77|294.36|292.66|18
1740454320000|2025-02-25 03:32:00|294.36|292.66|294.13|292.43|294.36|292.66|294.1|292.4|19
1740454330000|2025-02-25 03:32:10|294.14|292.44|294.19|292.49|294.31|292.61|294.14|292.44|31
1740454340000|2025-02-25 03:32:20|294.2|292.5|293.98|292.28|294.24|292.54|293.98|292.28|32
1740454350000|2025-02-25 03:32:30|293.97|292.27|293.93|292.23|294|292.3|293.88|292.18|12
1740454360000|2025-02-25 03:32:40|293.92|292.22|293.88|292.18|293.98|292.28|293.88|292.18|20
1740454370000|2025-02-25 03:32:50|293.93|292.23|293.9|292.2|293.93|292.23|293.88|292.18|11
1740454380000|2025-02-25 03:33:00|293.89|292.19|294.01|292.31|294.01|292.31|293.88|292.18|19
1740454390000|2025-02-25 03:33:10|294.07|292.37|294.01|292.31|294.18|292.48|294.01|292.31|23
1740454400000|2025-02-25 03:33:20|293.99|292.29|293.84|292.14|293.99|292.29|293.82|292.12|15
1740454410000|2025-02-25 03:33:30|293.85|292.15|293.96|292.26|293.96|292.26|293.85|292.15|7
1740454420000|2025-02-25 03:33:40|293.94|292.24|293.96|292.26|293.97|292.27|293.94|292.24|9
1740454430000|2025-02-25 03:33:50|293.97|292.27|294.14|292.44|294.17|292.47|293.97|292.27|18
1740454440000|2025-02-25 03:34:00|294.12|292.42|293.99|292.29|294.17|292.47|293.99|292.29|25
1740454450000|2025-02-25 03:34:10|294|292.3|293.83|292.13|294.01|292.31|293.82|292.12|19
1740454460000|2025-02-25 03:34:20|293.87|292.17|293.8|292.1|293.89|292.19|293.79|292.09|19
1740454470000|2025-02-25 03:34:30|293.75|292.05|293.53|291.83|293.75|292.05|293.5|291.8|22
1740454480000|2025-02-25 03:34:40|293.54|291.84|293.49|291.79|293.6|291.9|293.45|291.75|19
1740454490000|2025-02-25 03:34:50|293.47|291.77|293.22|291.52|293.47|291.77|293.21|291.51|20
1740454500000|2025-02-25 03:35:00|293.23|291.53|293.14|291.44|293.23|291.53|293.1|291.4|23
1740454510000|2025-02-25 03:35:10|293.12|291.42|292.85|291.15|293.15|291.45|292.85|291.15|15
1740454520000|2025-02-25 03:35:20|292.67|290.97|292.69|290.99|292.7|291|292.5|290.8|23
1740454530000|2025-02-25 03:35:30|292.64|290.94|292.69|290.99|292.71|291.01|292.53|290.83|19
1740454540000|2025-02-25 03:35:40|292.68|290.98|292.49|290.79|292.7|291|292.4|290.7|9
1740454550000|2025-02-25 03:35:50|292.52|290.82|292.59|290.89|292.62|290.92|292.51|290.81|11
1740454560000|2025-02-25 03:36:00|292.6|290.9|292.66|290.96|292.74|291.04|292.6|290.9|18
1740454570000|2025-02-25 03:36:10|292.71|291.01|292.69|290.99|292.72|291.02|292.66|290.96|23
1740454580000|2025-02-25 03:36:20|292.7|291|292.69|290.99|292.7|291|292.54|290.84|22
1740454590000|2025-02-25 03:36:30|292.7|291|292.91|291.21|292.94|291.24|292.7|291|16
1740454600000|2025-02-25 03:36:40|292.92|291.22|292.92|291.22|292.94|291.24|292.89|291.19|12
1740454610000|2025-02-25 03:36:50|292.91|291.21|292.92|291.22|292.94|291.24|292.89|291.19|16
1740454620000|2025-02-25 03:37:00|292.91|291.21|292.94|291.24|292.94|291.24|292.82|291.12|16
1740454630000|2025-02-25 03:37:10|292.92|291.22|292.68|290.98|292.92|291.22|292.67|290.97|14
1740454640000|2025-02-25 03:37:20|292.64|290.94|292.92|291.22|292.94|291.24|292.64|290.94|20
1740454650000|2025-02-25 03:37:30|292.88|291.18|292.94|291.24|292.94|291.24|292.87|291.17|19
1740454660000|2025-02-25 03:37:40|292.92|291.22|292.94|291.24|292.94|291.24|292.9|291.2|6
1740454670000|2025-02-25 03:37:50|292.9|291.2|292.94|291.24|292.94|291.24|292.9|291.2|6
1740454680000|2025-02-25 03:38:00|292.96|291.26|293.23|291.53|293.27|291.57|292.96|291.26|15
1740454690000|2025-02-25 03:38:10|293.26|291.56|293.27|291.57|293.27|291.57|293.26|291.56|2
1740454700000|2025-02-25 03:38:20|293.28|291.58|293.31|291.61|293.31|291.61|293.28|291.58|4
1740454710000|2025-02-25 03:38:30|293.32|291.62|293.23|291.53|293.32|291.62|293.11|291.41|15
1740454720000|2025-02-25 03:38:40|293.24|291.54|293.11|291.41|293.25|291.55|293.08|291.38|16
1740454730000|2025-02-25 03:38:50|293.08|291.38|293.1|291.4|293.12|291.42|293.08|291.38|18
1740454740000|2025-02-25 03:39:00|293.12|291.42|293.28|291.58|293.28|291.58|293.12|291.42|9
1740454750000|2025-02-25 03:39:10|293.29|291.59|293.33|291.63|293.33|291.63|293.29|291.59|11
1740454760000|2025-02-25 03:39:20|293.29|291.59|293.23|291.53|293.33|291.63|293.21|291.51|8
1740454770000|2025-02-25 03:39:30|293.24|291.54|293.24|291.54|293.27|291.57|293.21|291.51|15
1740454780000|2025-02-25 03:39:40|293.23|291.53|293.21|291.51|293.25|291.55|293.17|291.47|18
1740454790000|2025-02-25 03:39:50|293.18|291.48|293.21|291.51|293.23|291.53|293.18|291.48|9
1740454800000|2025-02-25 03:40:00|293.19|291.49|293.13|291.43|293.22|291.52|293.12|291.42|21
1740454810000|2025-02-25 03:40:10|293.11|291.41|293.09|291.39|293.15|291.45|293.05|291.35|12
1740454820000|2025-02-25 03:40:20|293.11|291.41|293.03|291.33|293.11|291.41|293.01|291.31|11
1740454830000|2025-02-25 03:40:30|293.02|291.32|293.04|291.34|293.07|291.37|293.01|291.31|13
1740454840000|2025-02-25 03:40:40|293.02|291.32|292.88|291.18|293.04|291.34|292.87|291.17|16
1740454850000|2025-02-25 03:40:50|292.87|291.17|293.25|291.55|293.27|291.57|292.87|291.17|26
1740454860000|2025-02-25 03:41:00|293.26|291.56|293.74|292.04|293.74|292.04|293.26|291.56|11
1740454870000|2025-02-25 03:41:10|293.79|292.09|294.01|292.31|294.01|292.31|293.78|292.08|27
1740454880000|2025-02-25 03:41:20|294|292.3|294.02|292.32|294.11|292.41|293.94|292.24|28
1740454890000|2025-02-25 03:41:30|294.01|292.31|293.98|292.28|294.15|292.45|293.98|292.28|18
1740454900000|2025-02-25 03:41:40|293.97|292.27|294.01|292.31|294.07|292.37|293.95|292.25|17
1740454910000|2025-02-25 03:41:50|294|292.3|294.07|292.37|294.07|292.37|293.98|292.28|18
1740454920000|2025-02-25 03:42:00|294.08|292.38|294.17|292.47|294.25|292.55|294.08|292.38|19
1740454930000|2025-02-25 03:42:10|294.14|292.44|294.27|292.57|294.27|292.57|294.14|292.44|12
1740454940000|2025-02-25 03:42:20|294.23|292.53|294.26|292.56|294.27|292.57|294.23|292.53|9
1740454950000|2025-02-25 03:42:30|294.27|292.57|294.27|292.57|294.27|292.57|294.25|292.55|12
1740454960000|2025-02-25 03:42:40|294.25|292.55|294.27|292.57|294.27|292.57|294.24|292.54|7
1740454970000|2025-02-25 03:42:50|294.24|292.54|294.31|292.61|294.31|292.61|294.24|292.54|8
1740454980000|2025-02-25 03:43:00|294.3|292.6|294.54|292.84|294.54|292.84|294.3|292.6|14
1740454990000|2025-02-25 03:43:10|294.55|292.85|294.47|292.77|294.56|292.86|294.47|292.77|6
1740455000000|2025-02-25 03:43:20|294.46|292.76|294.42|292.72|294.46|292.76|294.42|292.72|5
1740455010000|2025-02-25 03:43:30|294.41|292.71|294.43|292.73|294.44|292.74|294.35|292.65|8
1740455020000|2025-02-25 03:43:40|294.42|292.72|294.41|292.71|294.42|292.72|294.28|292.58|20
1740455030000|2025-02-25 03:43:50|294.44|292.74|294.46|292.76|294.47|292.77|294.44|292.74|7
1740455040000|2025-02-25 03:44:00|294.47|292.77|294.73|293.03|294.73|293.03|294.47|292.77|6
1740455050000|2025-02-25 03:44:10|294.7|293|294.5|292.8|294.7|293|294.5|292.8|13
1740455060000|2025-02-25 03:44:20|294.49|292.79|294.5|292.8|294.52|292.82|294.49|292.79|12
1740455070000|2025-02-25 03:44:30|294.49|292.79|294.41|292.71|294.51|292.81|294.41|292.71|19
1740455080000|2025-02-25 03:44:40|294.36|292.66|294.38|292.68|294.38|292.68|294.36|292.66|7
1740455090000|2025-02-25 03:44:50|294.39|292.69|294.36|292.66|294.39|292.69|294.35|292.65|6
1740455100000|2025-02-25 03:45:00|294.35|292.65|294.64|292.94|294.64|292.94|294.35|292.65|27
1740455110000|2025-02-25 03:45:10|294.65|292.95|294.74|293.04|294.77|293.07|294.65|292.95|9
1740455120000|2025-02-25 03:45:20|294.73|293.03|294.67|292.97|294.73|293.03|294.66|292.96|20
1740455130000|2025-02-25 03:45:30|294.68|292.98|294.38|292.68|294.68|292.98|294.38|292.68|19
1740455140000|2025-02-25 03:45:40|294.35|292.65|294.34|292.64|294.38|292.68|294.29|292.59|13
1740455150000|2025-02-25 03:45:50|294.33|292.63|294.56|292.86|294.56|292.86|294.33|292.63|19
1740455160000|2025-02-25 03:46:00|294.55|292.85|294.64|292.94|294.64|292.94|294.55|292.85|14
1740455170000|2025-02-25 03:46:10|294.65|292.95|294.86|293.16|294.86|293.16|294.65|292.95|16
1740455180000|2025-02-25 03:46:20|294.87|293.17|294.94|293.24|294.94|293.24|294.87|293.17|6
1740455190000|2025-02-25 03:46:30|294.92|293.22|294.92|293.22|294.93|293.23|294.91|293.21|5
1740455200000|2025-02-25 03:46:40|294.93|293.23|294.92|293.22|294.95|293.25|294.92|293.22|6
1740455210000|2025-02-25 03:46:50|294.91|293.21|294.92|293.22|294.92|293.22|294.9|293.2|6
1740455220000|2025-02-25 03:47:00|294.94|293.24|295.18|293.48|295.18|293.48|294.94|293.24|19
1740455230000|2025-02-25 03:47:10|295.21|293.51|295.21|293.51|295.21|293.51|295.15|293.45|9
1740455240000|2025-02-25 03:47:20|295.22|293.52|295.22|293.52|295.22|293.52|295.22|293.52|1
1740455250000|2025-02-25 03:47:30|295.23|293.53|295.25|293.55|295.27|293.57|295.23|293.53|7
1740455260000|2025-02-25 03:47:40|295.23|293.53|295.21|293.51|295.23|293.53|295.13|293.43|13
1740455270000|2025-02-25 03:47:50|295.22|293.52|295.38|293.68|295.38|293.68|295.22|293.52|12
1740455280000|2025-02-25 03:48:00|295.39|293.69|295.66|293.96|295.66|293.96|295.39|293.69|13
1740455290000|2025-02-25 03:48:10|295.67|293.97|295.7|294|295.7|294|295.66|293.96|8
1740455300000|2025-02-25 03:48:20|295.71|294.01|295.72|294.02|295.74|294.04|295.68|293.98|10
1740455310000|2025-02-25 03:48:30|295.68|293.98|295.91|294.21|295.91|294.21|295.66|293.96|13
1740455320000|2025-02-25 03:48:40|295.94|294.24|296.03|294.33|296.06|294.36|295.94|294.24|12
1740455330000|2025-02-25 03:48:50|296.04|294.34|296.24|294.54|296.24|294.54|296.04|294.34|7
1740455340000|2025-02-25 03:49:00|296.23|294.53|296.18|294.48|296.24|294.54|296.18|294.48|10
1740455350000|2025-02-25 03:49:10|296.21|294.51|296.26|294.56|296.26|294.56|296.2|294.5|6
1740455360000|2025-02-25 03:49:20|296.25|294.55|296.07|294.37|296.25|294.55|296.07|294.37|25
1740455370000|2025-02-25 03:49:30|296.05|294.35|296.24|294.54|296.26|294.56|296.05|294.35|20
1740455380000|2025-02-25 03:49:40|296.25|294.55|296.26|294.56|296.26|294.56|296.25|294.55|4
1740455400000|2025-02-25 03:50:00|296.27|294.57|296.3|294.6|296.3|294.6|296.26|294.56|6
1740455410000|2025-02-25 03:50:10|296.26|294.56|296.23|294.53|296.28|294.58|296.22|294.52|13
1740455420000|2025-02-25 03:50:20|296.22|294.52|296.26|294.56|296.26|294.56|296.17|294.47|9
1740455430000|2025-02-25 03:50:30|296.27|294.57|296.31|294.61|296.31|294.61|296.26|294.56|8
1740455440000|2025-02-25 03:50:40|296.32|294.62|296.34|294.64|296.35|294.65|296.32|294.62|5
1740455450000|2025-02-25 03:50:50|296.35|294.65|296.53|294.83|296.53|294.83|296.35|294.65|6
1740455460000|2025-02-25 03:51:00|296.54|294.84|296.57|294.87|296.57|294.87|296.54|294.84|4
1740455470000|2025-02-25 03:51:10|296.54|294.84|296.57|294.87|296.6|294.9|296.54|294.84|10
1740455480000|2025-02-25 03:51:20|296.54|294.84|296.54|294.84|296.59|294.89|296.53|294.83|10
1740455490000|2025-02-25 03:51:30|296.55|294.85|296.53|294.83|296.56|294.86|296.53|294.83|6
1740455500000|2025-02-25 03:51:40|296.54|294.84|296.56|294.86|296.56|294.86|296.53|294.83|7
1740455510000|2025-02-25 03:51:50|296.53|294.83|296.42|294.72|296.53|294.83|296.4|294.7|16
1740455520000|2025-02-25 03:52:00|296.4|294.7|296.09|294.39|296.4|294.7|295.99|294.29|25
1740455530000|2025-02-25 03:52:10|296.16|294.46|296|294.3|296.16|294.46|295.99|294.29|20
1740455540000|2025-02-25 03:52:20|296.01|294.31|296|294.3|296.06|294.36|295.99|294.29|20
1740455550000|2025-02-25 03:52:30|296.07|294.37|295.99|294.29|296.11|294.41|295.99|294.29|11
1740455560000|2025-02-25 03:52:40|295.98|294.28|296.03|294.33|296.05|294.35|295.91|294.21|15
1740455570000|2025-02-25 03:52:50|295.99|294.29|296.17|294.47|296.19|294.49|295.98|294.28|21
1740455580000|2025-02-25 03:53:00|296.16|294.46|295.91|294.21|296.17|294.47|295.91|294.21|22
1740455590000|2025-02-25 03:53:10|295.82|294.12|295.72|294.02|295.87|294.17|295.7|294|16
1740455600000|2025-02-25 03:53:20|295.73|294.03|295.75|294.05|295.76|294.06|295.66|293.96|11
1740455610000|2025-02-25 03:53:30|295.76|294.06|295.8|294.1|295.8|294.1|295.69|293.99|11
1740455620000|2025-02-25 03:53:40|295.78|294.08|295.7|294|295.78|294.08|295.7|294|6
1740455630000|2025-02-25 03:53:50|295.69|293.99|295.74|294.04|295.8|294.1|295.69|293.99|16
1740455640000|2025-02-25 03:54:00|295.69|293.99|295.89|294.19|295.89|294.19|295.68|293.98|18
1740455650000|2025-02-25 03:54:10|295.9|294.2|295.73|294.03|295.9|294.2|295.73|294.03|20
1740455660000|2025-02-25 03:54:20|295.65|293.95|295.75|294.05|295.75|294.05|295.65|293.95|10
1740455670000|2025-02-25 03:54:30|295.72|294.02|295.78|294.08|295.79|294.09|295.71|294.01|8
1740455680000|2025-02-25 03:54:40|295.77|294.07|295.91|294.21|295.91|294.21|295.76|294.06|11
1740455700000|2025-02-25 03:55:00|295.86|294.16|295.63|293.93|295.87|294.17|295.62|293.92|23
1740455710000|2025-02-25 03:55:10|295.64|293.94|295.71|294.01|295.78|294.08|295.64|293.94|22
1740455720000|2025-02-25 03:55:20|295.7|294|295.63|293.93|295.77|294.07|295.61|293.91|15
1740455730000|2025-02-25 03:55:30|295.64|293.94|295.6|293.9|295.64|293.94|295.6|293.9|10
1740455740000|2025-02-25 03:55:40|295.59|293.89|295.72|294.02|295.72|294.02|295.59|293.89|13
1740455750000|2025-02-25 03:55:50|295.71|294.01|295.72|294.02|295.73|294.03|295.71|294.01|5
1740455760000|2025-02-25 03:56:00|295.64|293.94|295.6|293.9|295.66|293.96|295.56|293.86|21
1740455770000|2025-02-25 03:56:10|295.59|293.89|295.53|293.83|295.63|293.93|295.51|293.81|23
1740455780000|2025-02-25 03:56:20|295.54|293.84|295.53|293.83|295.58|293.88|295.51|293.81|11
1740455790000|2025-02-25 03:56:30|295.51|293.81|295.44|293.74|295.54|293.84|295.43|293.73|12
1740455800000|2025-02-25 03:56:40|295.43|293.73|295.03|293.33|295.43|293.73|295.03|293.33|24
1740455810000|2025-02-25 03:56:50|295.04|293.34|294.96|293.26|295.04|293.34|294.96|293.26|22
1740455820000|2025-02-25 03:57:00|294.95|293.25|294.92|293.22|294.95|293.25|294.87|293.17|12
1740455830000|2025-02-25 03:57:10|294.91|293.21|294.75|293.05|294.94|293.24|294.75|293.05|19
1740455840000|2025-02-25 03:57:20|294.76|293.06|294.69|292.99|294.76|293.06|294.62|292.92|19
1740455850000|2025-02-25 03:57:30|294.68|292.98|294.61|292.91|294.68|292.98|294.58|292.88|15
1740455860000|2025-02-25 03:57:40|294.6|292.9|294.5|292.8|294.6|292.9|294.5|292.8|11
1740455870000|2025-02-25 03:57:50|294.51|292.81|294.51|292.81|294.53|292.83|294.48|292.78|10
1740455880000|2025-02-25 03:58:00|294.43|292.73|294.46|292.76|294.5|292.8|294.41|292.71|17
1740455890000|2025-02-25 03:58:10|294.42|292.72|294.45|292.75|294.46|292.76|294.33|292.63|26
1740455900000|2025-02-25 03:58:20|294.44|292.74|294.47|292.77|294.47|292.77|294.38|292.68|20
1740455910000|2025-02-25 03:58:30|294.42|292.72|294.23|292.53|294.45|292.75|294.23|292.53|20
1740455920000|2025-02-25 03:58:40|294.22|292.52|294.09|292.39|294.24|292.54|294.09|292.39|16
1740455930000|2025-02-25 03:58:50|294.11|292.41|294.08|292.38|294.13|292.43|294.08|292.38|11
1740455940000|2025-02-25 03:59:00|294.1|292.4|293.6|291.9|294.1|292.4|293.59|291.89|17
1740455950000|2025-02-25 03:59:10|293.58|291.88|293.4|291.7|293.61|291.91|293.38|291.68|20
1740455960000|2025-02-25 03:59:20|293.39|291.69|293.22|291.52|293.43|291.73|293.16|291.46|26
1740455970000|2025-02-25 03:59:30|293.21|291.51|293.16|291.46|293.21|291.51|293.11|291.41|15
1740455980000|2025-02-25 03:59:40|293.15|291.45|293.19|291.49|293.19|291.49|293.1|291.4|12
1740455990000|2025-02-25 03:59:50|293.18|291.48|293.39|291.69|293.4|291.7|293.18|291.48|16
1740456000000|2025-02-25 04:00:00|293.4|291.7|292.99|291.29|293.42|291.72|292.99|291.29|27
1740456010000|2025-02-25 04:00:10|292.98|291.28|292.9|291.2|293.03|291.33|292.83|291.13|21
1740456020000|2025-02-25 04:00:20|292.91|291.21|293.06|291.36|293.06|291.36|292.73|291.03|23
1740456030000|2025-02-25 04:00:30|293.07|291.37|292.71|291.01|293.07|291.37|292.71|291.01|27
1740456040000|2025-02-25 04:00:40|292.7|291|292.68|290.98|292.76|291.06|292.65|290.95|16
1740456050000|2025-02-25 04:00:50|292.69|290.99|292.92|291.22|292.92|291.22|292.69|290.99|19
1740456060000|2025-02-25 04:01:00|292.9|291.2|292.55|290.85|292.9|291.2|292.53|290.83|23
1740456070000|2025-02-25 04:01:10|292.56|290.86|292.45|290.75|292.74|291.04|292.45|290.75|20
1740456080000|2025-02-25 04:01:20|292.4|290.7|292.49|290.79|292.79|291.09|292.4|290.7|29
1740456090000|2025-02-25 04:01:30|292.51|290.81|292.7|291|292.7|291|292.48|290.78|21
1740456100000|2025-02-25 04:01:40|292.73|291.03|292.53|290.83|292.8|291.1|292.52|290.82|20
1740456110000|2025-02-25 04:01:50|292.52|290.82|292.03|290.33|292.52|290.82|292|290.3|32
1740456120000|2025-02-25 04:02:00|292.04|290.34|291.65|289.95|292.28|290.58|291.65|289.95|35
1740456130000|2025-02-25 04:02:10|291.61|289.91|291.55|289.85|291.62|289.92|291.44|289.74|34
1740456140000|2025-02-25 04:02:20|291.54|289.84|291.37|289.67|291.65|289.95|291.37|289.67|23
1740456160000|2025-02-25 04:02:40|291.3|289.6|291.22|289.52|291.39|289.69|290.98|289.28|22
1740456170000|2025-02-25 04:02:50|291.21|289.51|291.29|289.59|291.31|289.61|291.06|289.36|26
1740456180000|2025-02-25 04:03:00|291.28|289.58|291.47|289.77|291.47|289.77|291.02|289.32|29
1740456190000|2025-02-25 04:03:10|291.48|289.78|291.89|290.19|292.01|290.31|291.35|289.65|35
1740456200000|2025-02-25 04:03:20|291.84|290.14|291.54|289.84|291.84|290.14|291.44|289.74|26
1740456210000|2025-02-25 04:03:30|291.56|289.86|291.74|290.04|291.84|290.14|291.56|289.86|30
1740456220000|2025-02-25 04:03:40|291.82|290.12|291.69|289.99|291.83|290.13|291.69|289.99|24
1740456230000|2025-02-25 04:03:50|291.67|289.97|291.79|290.09|291.79|290.09|291.65|289.95|22
1740456240000|2025-02-25 04:04:00|291.77|290.07|291.52|289.82|291.77|290.07|291.51|289.81|28
1740456250000|2025-02-25 04:04:10|291.53|289.83|291.63|289.93|291.63|289.93|291.44|289.74|25
1740456260000|2025-02-25 04:04:20|291.64|289.94|292|290.3|292.01|290.31|291.64|289.94|27
1740456270000|2025-02-25 04:04:30|292.01|290.31|292.08|290.38|292.08|290.38|292.01|290.31|11
1740456280000|2025-02-25 04:04:40|292.09|290.39|291.9|290.2|292.09|290.39|291.9|290.2|25
1740456290000|2025-02-25 04:04:50|291.94|290.24|291.68|289.98|291.94|290.24|291.64|289.94|24
1740456300000|2025-02-25 04:05:00|291.67|289.97|291.89|290.19|291.93|290.23|291.67|289.97|29
1740456310000|2025-02-25 04:05:10|291.9|290.2|291.45|289.75|291.9|290.2|291.44|289.74|23
1740456320000|2025-02-25 04:05:20|291.48|289.78|291.19|289.49|291.48|289.78|291.19|289.49|9
1740456330000|2025-02-25 04:05:30|291.12|289.42|291.21|289.51|291.21|289.51|291.1|289.4|20
1740456340000|2025-02-25 04:05:40|291.25|289.55|291.38|289.68|291.46|289.76|291.25|289.55|23
1740456350000|2025-02-25 04:05:50|291.45|289.75|291.49|289.79|291.5|289.8|291.41|289.71|10
1740456360000|2025-02-25 04:06:00|291.48|289.78|291.1|289.4|291.48|289.78|291.1|289.4|23
1740456370000|2025-02-25 04:06:10|291.09|289.39|291.2|289.5|291.21|289.51|290.91|289.21|25
1740456380000|2025-02-25 04:06:20|291.17|289.47|291.54|289.84|291.55|289.85|291.17|289.47|24
1740456390000|2025-02-25 04:06:30|291.56|289.86|291.2|289.5|291.56|289.86|291.2|289.5|27
1740456400000|2025-02-25 04:06:40|291.21|289.51|291.13|289.43|291.36|289.66|291.11|289.41|31
1740456410000|2025-02-25 04:06:50|291.14|289.44|291.03|289.33|291.14|289.44|291.03|289.33|23
1740456420000|2025-02-25 04:07:00|291.04|289.34|291.38|289.68|291.39|289.69|291.04|289.34|27
1740456430000|2025-02-25 04:07:10|291.39|289.69|291.16|289.46|291.39|289.69|291.09|289.39|29
1740456440000|2025-02-25 04:07:20|291.17|289.47|290.88|289.18|291.17|289.47|290.86|289.16|24
1740456450000|2025-02-25 04:07:30|290.9|289.2|290.89|289.19|291.01|289.31|290.89|289.19|25
1740456460000|2025-02-25 04:07:40|290.86|289.16|290.96|289.26|290.97|289.27|290.86|289.16|15
1740456470000|2025-02-25 04:07:50|290.95|289.25|290.86|289.16|290.97|289.27|290.86|289.16|15
1740456480000|2025-02-25 04:08:00|290.89|289.19|290.09|288.39|290.93|289.23|290.08|288.38|25
1740456490000|2025-02-25 04:08:10|290.3|288.6|290.28|288.58|290.34|288.64|290.28|288.58|8
1740456500000|2025-02-25 04:08:20|290.3|288.6|290.34|288.64|290.37|288.67|290.28|288.58|23
1740456510000|2025-02-25 04:08:30|290.35|288.65|290.42|288.72|290.42|288.72|290.28|288.58|12
1740456520000|2025-02-25 04:08:40|290.43|288.73|290.48|288.78|290.48|288.78|290.43|288.73|6
1740456530000|2025-02-25 04:08:50|290.49|288.79|290.87|289.17|290.89|289.19|290.44|288.74|12
1740456540000|2025-02-25 04:09:00|290.82|289.12|289.61|287.91|290.82|289.12|289.61|287.91|29
1740456550000|2025-02-25 04:09:10|289.63|287.93|289.77|288.07|289.78|288.08|289.61|287.91|29
1740456560000|2025-02-25 04:09:20|289.81|288.11|289.95|288.25|289.96|288.26|289.8|288.1|15
1740456570000|2025-02-25 04:09:30|289.96|288.26|290.28|288.58|290.38|288.68|289.96|288.26|18
1740456580000|2025-02-25 04:09:40|290.29|288.59|290.41|288.71|290.41|288.71|290.24|288.54|26
1740456590000|2025-02-25 04:09:50|290.4|288.7|290.32|288.62|290.4|288.7|290.3|288.6|26
1740456600000|2025-02-25 04:10:00|290.37|288.67|290.44|288.74|290.44|288.74|290.24|288.54|26
1740456610000|2025-02-25 04:10:10|290.45|288.75|290.37|288.67|290.46|288.76|290.18|288.48|22
1740456620000|2025-02-25 04:10:20|290.38|288.68|290.49|288.79|290.51|288.81|290.36|288.66|17
1740456630000|2025-02-25 04:10:30|290.43|288.73|290.48|288.78|290.49|288.79|290.39|288.69|22
1740456640000|2025-02-25 04:10:40|290.49|288.79|290.31|288.61|290.49|288.79|290.29|288.59|26
1740456650000|2025-02-25 04:10:50|290.29|288.59|290|288.3|290.31|288.61|289.98|288.28|20
1740456660000|2025-02-25 04:11:00|289.97|288.27|289.72|288.02|290.13|288.43|289.68|287.98|29
1740456670000|2025-02-25 04:11:10|289.71|288.01|289.67|287.97|289.76|288.06|289.63|287.93|18
1740456680000|2025-02-25 04:11:20|289.68|287.98|289.67|287.97|289.87|288.17|289.67|287.97|22
1740456690000|2025-02-25 04:11:30|289.64|287.94|289.61|287.91|289.69|287.99|289.61|287.91|17
1740456700000|2025-02-25 04:11:40|289.43|287.73|289.22|287.52|289.43|287.73|289.2|287.5|17
1740456710000|2025-02-25 04:11:50|289.21|287.51|288.97|287.27|289.22|287.52|288.97|287.27|13
1740456720000|2025-02-25 04:12:00|289.04|287.34|289.36|287.66|289.54|287.84|289.03|287.33|29
1740456730000|2025-02-25 04:12:10|289.28|287.58|289.25|287.55|289.28|287.58|289.15|287.45|29
1740456740000|2025-02-25 04:12:20|289.24|287.54|289.33|287.63|289.34|287.64|289.15|287.45|24
1740456750000|2025-02-25 04:12:30|289.32|287.62|289.51|287.81|289.55|287.85|289.32|287.62|23
1740456760000|2025-02-25 04:12:40|289.52|287.82|289.68|287.98|289.68|287.98|289.49|287.79|23
1740456770000|2025-02-25 04:12:50|289.81|288.11|289.95|288.25|290.07|288.37|289.81|288.11|27
1740456780000|2025-02-25 04:13:00|289.96|288.26|290.31|288.61|290.31|288.61|289.93|288.23|25
1740456790000|2025-02-25 04:13:10|290.32|288.62|290.26|288.56|290.36|288.66|290.24|288.54|21
1740456800000|2025-02-25 04:13:20|290.31|288.61|290.38|288.68|290.38|288.68|290.3|288.6|19
1740456810000|2025-02-25 04:13:30|290.36|288.66|290.24|288.54|290.36|288.66|290.19|288.49|25
1740456820000|2025-02-25 04:13:40|290.25|288.55|289.98|288.28|290.28|288.58|289.98|288.28|29
1740456830000|2025-02-25 04:13:50|289.97|288.27|289.91|288.21|289.97|288.27|289.84|288.14|26
1740456840000|2025-02-25 04:14:00|289.87|288.17|290.21|288.51|290.24|288.54|289.87|288.17|34
1740456850000|2025-02-25 04:14:10|290.2|288.5|290.33|288.63|290.33|288.63|290.18|288.48|28
1740456860000|2025-02-25 04:14:20|290.34|288.64|290.31|288.61|290.34|288.64|290.27|288.57|18
1740456870000|2025-02-25 04:14:30|290.3|288.6|290.38|288.68|290.38|288.68|290.25|288.55|14
1740456880000|2025-02-25 04:14:40|290.47|288.77|290.83|289.13|290.83|289.13|290.47|288.77|14
1740456890000|2025-02-25 04:14:50|290.84|289.14|290.85|289.15|290.85|289.15|290.83|289.13|7
1740456900000|2025-02-25 04:15:00|290.86|289.16|291.07|289.37|291.11|289.41|290.86|289.16|27
1740456910000|2025-02-25 04:15:10|291.06|289.36|290.92|289.22|291.1|289.4|290.91|289.21|27
1740456920000|2025-02-25 04:15:20|290.93|289.23|291.17|289.47|291.17|289.47|290.9|289.2|23
1740456930000|2025-02-25 04:15:30|291.18|289.48|291.38|289.68|291.38|289.68|291.18|289.48|8
1740456940000|2025-02-25 04:15:40|291.39|289.69|291.68|289.98|291.68|289.98|291.39|289.69|9
1740456950000|2025-02-25 04:15:50|291.69|289.99|291.86|290.16|291.91|290.21|291.69|289.99|25
1740456960000|2025-02-25 04:16:00|291.87|290.17|292.11|290.41|292.11|290.41|291.87|290.17|13
1740456970000|2025-02-25 04:16:10|292.12|290.42|292.84|291.14|292.85|291.15|292.12|290.42|30
1740456980000|2025-02-25 04:16:20|292.86|291.16|292.8|291.1|292.92|291.22|292.8|291.1|14
1740456990000|2025-02-25 04:16:30|292.75|291.05|292.96|291.26|293.03|291.33|292.68|290.98|28
1740457000000|2025-02-25 04:16:40|292.95|291.25|293.21|291.51|293.21|291.51|292.82|291.12|30
1740457010000|2025-02-25 04:16:50|293.2|291.5|293|291.3|293.21|291.51|293|291.3|25
1740457020000|2025-02-25 04:17:00|292.98|291.28|293.35|291.65|293.35|291.65|292.95|291.25|26
1740457030000|2025-02-25 04:17:10|293.4|291.7|293.6|291.9|293.6|291.9|293.38|291.68|17
1740457040000|2025-02-25 04:17:20|293.59|291.89|293.81|292.11|293.88|292.18|293.52|291.82|28
1740457050000|2025-02-25 04:17:30|293.79|292.09|293.5|291.8|293.83|292.13|293.47|291.77|33
1740457060000|2025-02-25 04:17:40|293.46|291.76|293.56|291.86|293.63|291.93|293.32|291.62|26
1740457070000|2025-02-25 04:17:50|293.49|291.79|293.58|291.88|293.58|291.88|293.33|291.63|29
1740457080000|2025-02-25 04:18:00|293.6|291.9|293.52|291.82|293.79|292.09|293.48|291.78|31
1740457090000|2025-02-25 04:18:10|293.53|291.83|293.37|291.67|293.56|291.86|293.24|291.54|29
1740457100000|2025-02-25 04:18:20|293.35|291.65|293.64|291.94|293.66|291.96|293.35|291.65|23
1740457110000|2025-02-25 04:18:30|293.65|291.95|293.97|292.27|294.03|292.33|293.65|291.95|24
1740457120000|2025-02-25 04:18:40|293.99|292.29|294|292.3|294.09|292.39|293.98|292.28|20
1740457130000|2025-02-25 04:18:50|294.06|292.36|293.93|292.23|294.06|292.36|293.81|292.11|23
1740457140000|2025-02-25 04:19:00|293.94|292.24|293.46|291.76|293.94|292.24|293.43|291.73|31
1740457150000|2025-02-25 04:19:10|293.47|291.77|293.8|292.1|293.81|292.11|293.47|291.77|27
1740457160000|2025-02-25 04:19:20|293.79|292.09|293.74|292.04|293.81|292.11|293.72|292.02|19
1740457170000|2025-02-25 04:19:30|293.72|292.02|293.08|291.38|293.72|292.02|293.08|291.38|32
1740457180000|2025-02-25 04:19:40|293.06|291.36|293.29|291.59|293.29|291.59|293.06|291.36|26
1740457190000|2025-02-25 04:19:50|293.28|291.58|293.2|291.5|293.28|291.58|293.2|291.5|17
1740457200000|2025-02-25 04:20:00|293.21|291.51|292.92|291.22|293.21|291.51|292.88|291.18|36
1740457210000|2025-02-25 04:20:10|292.91|291.21|292.8|291.1|292.97|291.27|292.67|290.97|28
1740457220000|2025-02-25 04:20:20|292.78|291.08|292.76|291.06|292.78|291.08|292.68|290.98|23
1740457230000|2025-02-25 04:20:30|292.78|291.08|293.23|291.53|293.23|291.53|292.78|291.08|24
1740457240000|2025-02-25 04:20:40|293.24|291.54|293.47|291.77|293.47|291.77|293.24|291.54|15
1740457250000|2025-02-25 04:20:50|293.48|291.78|293.55|291.85|293.55|291.85|293.48|291.78|8
1740457260000|2025-02-25 04:21:00|293.56|291.86|294.01|292.31|294.03|292.33|293.56|291.86|19
1740457270000|2025-02-25 04:21:10|294.02|292.32|294.06|292.36|294.06|292.36|293.99|292.29|13
1740457280000|2025-02-25 04:21:20|294.07|292.37|293.8|292.1|294.07|292.37|293.77|292.07|24
1740457290000|2025-02-25 04:21:30|293.85|292.15|293.97|292.27|293.98|292.28|293.7|292|24
1740457300000|2025-02-25 04:21:40|293.96|292.26|293.68|291.98|293.97|292.27|293.68|291.98|26
1740457310000|2025-02-25 04:21:50|293.62|291.92|293.68|291.98|293.68|291.98|293.6|291.9|17
1740457320000|2025-02-25 04:22:00|293.69|291.99|293.67|291.97|293.78|292.08|293.59|291.89|27
1740457330000|2025-02-25 04:22:10|293.71|292.01|293.78|292.08|293.83|292.13|293.67|291.97|30
1740457340000|2025-02-25 04:22:20|293.77|292.07|293.86|292.16|293.91|292.21|293.7|292|26
1740457350000|2025-02-25 04:22:30|293.88|292.18|293.65|291.95|293.97|292.27|293.63|291.93|23
1740457360000|2025-02-25 04:22:40|293.64|291.94|293.34|291.64|293.67|291.97|293.34|291.64|30
1740457370000|2025-02-25 04:22:50|293.36|291.66|293.41|291.71|293.43|291.73|293.35|291.65|23
1740457380000|2025-02-25 04:23:00|293.34|291.64|293.52|291.82|293.52|291.82|293.31|291.61|22
1740457390000|2025-02-25 04:23:10|293.51|291.81|293.44|291.74|293.51|291.81|293.37|291.67|19
1740457400000|2025-02-25 04:23:20|293.46|291.76|293.46|291.76|293.5|291.8|293.44|291.74|18
1740457410000|2025-02-25 04:23:30|293.48|291.78|293.57|291.87|293.58|291.88|293.48|291.78|15
1740457420000|2025-02-25 04:23:40|293.56|291.86|293.6|291.9|293.6|291.9|293.56|291.86|5
1740457430000|2025-02-25 04:23:50|293.61|291.91|293.77|292.07|293.77|292.07|293.61|291.91|6
1740457440000|2025-02-25 04:24:00|293.78|292.08|293.76|292.06|293.78|292.08|293.69|291.99|11
1740457450000|2025-02-25 04:24:10|293.75|292.05|293.59|291.89|293.76|292.06|293.53|291.83|16
1740457460000|2025-02-25 04:24:20|293.6|291.9|293.71|292.01|293.72|292.02|293.6|291.9|15
1740457470000|2025-02-25 04:24:30|293.72|292.02|293.69|291.99|293.73|292.03|293.68|291.98|10
1740457480000|2025-02-25 04:24:40|293.68|291.98|293.49|291.79|293.68|291.98|293.49|291.79|18
1740457490000|2025-02-25 04:24:50|293.5|291.8|293.53|291.83|293.59|291.89|293.5|291.8|19
1740457500000|2025-02-25 04:25:00|293.51|291.81|293.45|291.75|293.56|291.86|293.33|291.63|30
1740457510000|2025-02-25 04:25:10|293.43|291.73|293.29|291.59|293.47|291.77|293.29|291.59|23
1740457520000|2025-02-25 04:25:20|293.31|291.61|293.29|291.59|293.31|291.61|293.09|291.39|16
1740457530000|2025-02-25 04:25:30|293.3|291.6|293.11|291.41|293.32|291.62|293.08|291.38|17
1740457540000|2025-02-25 04:25:40|293.1|291.4|292.91|291.21|293.11|291.41|292.87|291.17|24
1740457550000|2025-02-25 04:25:50|292.9|291.2|292.98|291.28|293|291.3|292.84|291.14|25
1740457560000|2025-02-25 04:26:00|292.96|291.26|292.96|291.26|293.01|291.31|292.94|291.24|13
1740457570000|2025-02-25 04:26:10|292.97|291.27|292.9|291.2|293|291.3|292.69|290.99|30
1740457580000|2025-02-25 04:26:20|292.91|291.21|293.19|291.49|293.19|291.49|292.91|291.21|14
1740457590000|2025-02-25 04:26:30|293.24|291.54|293.26|291.56|293.28|291.58|293.24|291.54|7
1740457600000|2025-02-25 04:26:40|293.27|291.57|293.25|291.55|293.28|291.58|293.21|291.51|11
1740457610000|2025-02-25 04:26:50|293.26|291.56|293.22|291.52|293.26|291.56|293.21|291.51|5
1740457620000|2025-02-25 04:27:00|293.23|291.53|292.98|291.28|293.23|291.53|292.95|291.25|16
1740457630000|2025-02-25 04:27:10|293|291.3|293.03|291.33|293.03|291.33|292.97|291.27|20
1740457640000|2025-02-25 04:27:20|293.04|291.34|293.28|291.58|293.28|291.58|293.04|291.34|14
1740457650000|2025-02-25 04:27:30|293.29|291.59|293.59|291.89|293.61|291.91|293.29|291.59|14
1740457660000|2025-02-25 04:27:40|293.6|291.9|293.54|291.84|293.61|291.91|293.49|291.79|20
1740457670000|2025-02-25 04:27:50|293.53|291.83|293.62|291.92|293.62|291.92|293.5|291.8|19
1740457680000|2025-02-25 04:28:00|293.63|291.93|293.61|291.91|293.64|291.94|293.58|291.88|10
1740457690000|2025-02-25 04:28:10|293.62|291.92|293.65|291.95|293.65|291.95|293.6|291.9|7
1740457700000|2025-02-25 04:28:20|293.64|291.94|293.6|291.9|293.66|291.96|293.6|291.9|6
1740457710000|2025-02-25 04:28:30|293.59|291.89|293.61|291.91|293.65|291.95|293.54|291.84|19
1740457720000|2025-02-25 04:28:40|293.6|291.9|293.66|291.96|293.66|291.96|293.6|291.9|5
1740457730000|2025-02-25 04:28:50|293.67|291.97|293.73|292.03|293.73|292.03|293.67|291.97|7
1740457740000|2025-02-25 04:29:00|293.74|292.04|293.62|291.92|293.74|292.04|293.61|291.91|11
1740457750000|2025-02-25 04:29:10|293.63|291.93|293.69|291.99|293.69|291.99|293.62|291.92|12
1740457760000|2025-02-25 04:29:20|293.7|292|293.57|291.87|293.7|292|293.54|291.84|12
1740457770000|2025-02-25 04:29:30|293.5|291.8|293.53|291.83|293.54|291.84|293.44|291.74|17
1740457780000|2025-02-25 04:29:40|293.52|291.82|293.45|291.75|293.52|291.82|293.36|291.66|20
1740457790000|2025-02-25 04:29:50|293.46|291.76|293.46|291.76|293.46|291.76|293.41|291.71|14
1740457800000|2025-02-25 04:30:00|293.48|291.78|293.42|291.72|293.57|291.87|293.42|291.72|20
1740457810000|2025-02-25 04:30:10|293.41|291.71|292.88|291.18|293.41|291.71|292.73|291.03|31
1740457820000|2025-02-25 04:30:20|292.86|291.16|292.2|290.5|292.86|291.16|292.2|290.5|34
1740457830000|2025-02-25 04:30:30|292.21|290.51|292.12|290.42|292.29|290.59|292.06|290.36|31
1740457840000|2025-02-25 04:30:40|292.13|290.43|292.01|290.31|292.2|290.5|292.01|290.31|27
1740457850000|2025-02-25 04:30:50|292|290.3|292.09|290.39|292.17|290.47|292|290.3|24
1740457860000|2025-02-25 04:31:00|292.08|290.38|291.35|289.65|292.1|290.4|291.35|289.65|35
1740457870000|2025-02-25 04:31:10|291.28|289.58|291.29|289.59|291.47|289.77|291.17|289.47|34
1740457880000|2025-02-25 04:31:20|291.32|289.62|291.28|289.58|291.35|289.65|291.25|289.55|32
1740457890000|2025-02-25 04:31:30|291.32|289.62|291.35|289.65|291.47|289.77|291.29|289.59|27
1740457900000|2025-02-25 04:31:40|291.33|289.63|291.26|289.56|291.36|289.66|291.24|289.54|23
1740457910000|2025-02-25 04:31:50|291.28|289.58|291.39|289.69|291.41|289.71|291.27|289.57|24
1740457920000|2025-02-25 04:32:00|291.42|289.72|290.94|289.24|291.53|289.83|290.93|289.23|37
1740457930000|2025-02-25 04:32:10|290.97|289.27|290.95|289.25|291.09|289.39|290.88|289.18|30
1740457940000|2025-02-25 04:32:20|290.94|289.24|290.63|288.93|291|289.3|290.63|288.93|26
1740457950000|2025-02-25 04:32:30|290.57|288.87|290.49|288.79|290.71|289.01|290.46|288.76|32
1740457960000|2025-02-25 04:32:40|290.46|288.76|290.53|288.83|290.61|288.91|290.45|288.75|24
1740457970000|2025-02-25 04:32:50|290.55|288.85|290.62|288.92|290.79|289.09|290.55|288.85|23
1740457980000|2025-02-25 04:33:00|290.56|288.86|289.84|288.14|290.56|288.86|289.84|288.14|33
1740457990000|2025-02-25 04:33:10|289.87|288.17|290.23|288.53|290.23|288.53|289.86|288.16|35
1740458000000|2025-02-25 04:33:20|290.22|288.52|290.06|288.36|290.49|288.79|290.02|288.32|31
1740458010000|2025-02-25 04:33:30|290.04|288.34|290.35|288.65|290.37|288.67|290.04|288.34|25
1740458020000|2025-02-25 04:33:40|290.32|288.62|290.37|288.67|290.4|288.7|290.26|288.56|22
1740458030000|2025-02-25 04:33:50|290.33|288.63|290.43|288.73|290.43|288.73|290.25|288.55|21
1740458040000|2025-02-25 04:34:00|290.45|288.75|290.47|288.77|290.59|288.89|290.34|288.64|35
1740458050000|2025-02-25 04:34:10|290.46|288.76|290.39|288.69|290.52|288.82|290.35|288.65|28
1740458060000|2025-02-25 04:34:20|290.37|288.67|290.34|288.64|290.4|288.7|290.32|288.62|27
1740458070000|2025-02-25 04:34:30|290.33|288.63|290.51|288.81|290.56|288.86|290.33|288.63|15
1740458080000|2025-02-25 04:34:40|290.46|288.76|290.42|288.72|290.51|288.81|290.4|288.7|17
1740458090000|2025-02-25 04:34:50|290.43|288.73|290.49|288.79|290.49|288.79|290.43|288.73|12
1740458100000|2025-02-25 04:35:00|290.46|288.76|290.32|288.62|290.49|288.79|290.29|288.59|25
1740458110000|2025-02-25 04:35:10|290.33|288.63|290.44|288.74|290.63|288.93|290.33|288.63|24
1740458120000|2025-02-25 04:35:20|290.46|288.76|290.25|288.55|290.52|288.82|290.24|288.54|21
1740458130000|2025-02-25 04:35:30|290.23|288.53|290.07|288.37|290.23|288.53|290.03|288.33|33
1740458140000|2025-02-25 04:35:40|290.06|288.36|289.75|288.05|290.06|288.36|289.72|288.02|26
1740458150000|2025-02-25 04:35:50|289.8|288.1|289.71|288.01|289.84|288.14|289.69|287.99|21
1740458160000|2025-02-25 04:36:00|289.7|288|289.97|288.27|290.16|288.46|289.66|287.96|33
1740458170000|2025-02-25 04:36:10|289.93|288.23|290.08|288.38|290.08|288.38|289.79|288.09|30
1740458180000|2025-02-25 04:36:20|290.07|288.37|290.1|288.4|290.1|288.4|290.06|288.36|11
1740458190000|2025-02-25 04:36:30|290.11|288.41|290.02|288.32|290.12|288.42|290.01|288.31|10
1740458200000|2025-02-25 04:36:40|290.03|288.33|290.05|288.35|290.06|288.36|290.02|288.32|14
1740458210000|2025-02-25 04:36:50|290.06|288.36|290.02|288.32|290.08|288.38|290.02|288.32|7
1740458220000|2025-02-25 04:37:00|290.01|288.31|290.07|288.37|290.07|288.37|289.69|287.99|33
1740458230000|2025-02-25 04:37:10|290.04|288.34|290.04|288.34|290.05|288.35|289.92|288.22|23
1740458240000|2025-02-25 04:37:20|290.05|288.35|290.1|288.4|290.1|288.4|290.03|288.33|8
1740458250000|2025-02-25 04:37:30|290.08|288.38|290.12|288.42|290.12|288.42|290.08|288.38|5
1740458260000|2025-02-25 04:37:40|290.13|288.43|290.11|288.41|290.14|288.44|290.08|288.38|9
1740458270000|2025-02-25 04:37:50|290.12|288.42|290.24|288.54|290.31|288.61|290.12|288.42|10
1740458280000|2025-02-25 04:38:00|290.26|288.56|290.32|288.62|290.32|288.62|290.03|288.33|26
1740458290000|2025-02-25 04:38:10|290.3|288.6|290.71|289.01|290.71|289.01|290.3|288.6|19
1740458300000|2025-02-25 04:38:20|290.83|289.13|290.87|289.17|291|289.3|290.83|289.13|15
1740458310000|2025-02-25 04:38:30|290.88|289.18|290.71|289.01|290.98|289.28|290.71|289.01|30
1740458320000|2025-02-25 04:38:40|290.69|288.99|290.7|289|290.7|289|290.48|288.78|28
1740458330000|2025-02-25 04:38:50|290.71|289.01|290.67|288.97|290.72|289.02|290.67|288.97|18
1740458340000|2025-02-25 04:39:00|290.65|288.95|290.27|288.57|290.65|288.95|290.27|288.57|23
1740458350000|2025-02-25 04:39:10|290.29|288.59|290.41|288.71|290.42|288.72|290.23|288.53|26
1740458360000|2025-02-25 04:39:20|290.39|288.69|290.59|288.89|290.66|288.96|290.39|288.69|23
1740458370000|2025-02-25 04:39:30|290.54|288.84|290.26|288.56|290.54|288.84|290.26|288.56|21
1740458380000|2025-02-25 04:39:40|290.24|288.54|290.42|288.72|290.42|288.72|290.22|288.52|22
1740458390000|2025-02-25 04:39:50|290.43|288.73|290.4|288.7|290.45|288.75|290.4|288.7|8
1740458400000|2025-02-25 04:40:00|290.41|288.71|290.26|288.56|290.43|288.73|290.22|288.52|22
1740458410000|2025-02-25 04:40:10|290.27|288.57|290.51|288.81|290.51|288.81|290.27|288.57|9
1740458420000|2025-02-25 04:40:20|290.52|288.82|290.92|289.22|290.92|289.22|290.52|288.82|30
1740458430000|2025-02-25 04:40:30|290.93|289.23|290.97|289.27|290.98|289.28|290.93|289.23|8
1740458440000|2025-02-25 04:40:40|290.98|289.28|291.21|289.51|291.25|289.55|290.98|289.28|20
1740458450000|2025-02-25 04:40:50|291.18|289.48|291.26|289.56|291.26|289.56|291.18|289.48|6
1740458460000|2025-02-25 04:41:00|291.27|289.57|291.32|289.62|291.32|289.62|291.26|289.56|13
1740458470000|2025-02-25 04:41:10|291.33|289.63|291.53|289.83|291.53|289.83|291.27|289.57|6
1740458480000|2025-02-25 04:41:20|291.55|289.85|291.21|289.51|291.55|289.85|291.19|289.49|20
1740458490000|2025-02-25 04:41:30|291.18|289.48|291.13|289.43|291.19|289.49|291|289.3|23
1740458500000|2025-02-25 04:41:40|291.14|289.44|291.13|289.43|291.14|289.44|291.02|289.32|22
1740458510000|2025-02-25 04:41:50|291.2|289.5|291.29|289.59|291.31|289.61|291.2|289.5|27
1740458520000|2025-02-25 04:42:00|291.27|289.57|291.34|289.64|291.34|289.64|291.11|289.41|25
1740458530000|2025-02-25 04:42:10|291.35|289.65|291.62|289.92|291.62|289.92|291.35|289.65|15
1740458540000|2025-02-25 04:42:20|291.63|289.93|291.8|290.1|291.8|290.1|291.63|289.93|7
1740458550000|2025-02-25 04:42:30|291.81|290.11|291.84|290.14|291.84|290.14|291.81|290.11|6
1740458560000|2025-02-25 04:42:40|291.85|290.15|291.88|290.18|291.88|290.18|291.82|290.12|10
1740458570000|2025-02-25 04:42:50|291.89|290.19|292.06|290.36|292.06|290.36|291.89|290.19|9
1740458580000|2025-02-25 04:43:00|292.07|290.37|291.99|290.29|292.07|290.37|291.95|290.25|22
1740458590000|2025-02-25 04:43:10|292|290.3|292.06|290.36|292.07|290.37|291.99|290.29|19
1740458600000|2025-02-25 04:43:20|292.04|290.34|291.96|290.26|292.04|290.34|291.96|290.26|18
1740458610000|2025-02-25 04:43:30|291.95|290.25|291.77|290.07|291.95|290.25|291.73|290.03|18
1740458620000|2025-02-25 04:43:40|291.78|290.08|291.92|290.22|291.92|290.22|291.74|290.04|20
1740458630000|2025-02-25 04:43:50|291.93|290.23|291.98|290.28|291.98|290.28|291.93|290.23|6
1740458640000|2025-02-25 04:44:00|291.99|290.29|291.95|290.25|291.99|290.29|291.95|290.25|4
1740458650000|2025-02-25 04:44:10|291.96|290.26|292|290.3|292|290.3|291.96|290.26|5
1740458660000|2025-02-25 04:44:20|292.01|290.31|292.04|290.34|292.04|290.34|292.01|290.31|4
1740458670000|2025-02-25 04:44:30|292.02|290.32|291.93|290.23|292.02|290.32|291.92|290.22|5
1740458680000|2025-02-25 04:44:40|291.94|290.24|291.85|290.15|291.96|290.26|291.82|290.12|14
1740458690000|2025-02-25 04:44:50|291.84|290.14|291.55|289.85|291.84|290.14|291.55|289.85|21
1740458700000|2025-02-25 04:45:00|291.57|289.87|291.24|289.54|291.64|289.94|291.24|289.54|30
1740458710000|2025-02-25 04:45:10|291.23|289.53|290.94|289.24|291.23|289.53|290.94|289.24|22
1740458720000|2025-02-25 04:45:20|290.93|289.23|290.95|289.25|291.08|289.38|290.92|289.22|28
1740458730000|2025-02-25 04:45:30|290.96|289.26|290.68|288.98|290.96|289.26|290.68|288.98|25
1740458740000|2025-02-25 04:45:40|290.66|288.96|290.75|289.05|290.87|289.17|290.66|288.96|31
1740458750000|2025-02-25 04:45:50|290.74|289.04|290.92|289.22|290.97|289.27|290.74|289.04|20
1740458760000|2025-02-25 04:46:00|290.93|289.23|290.63|288.93|290.94|289.24|290.63|288.93|22
1740458770000|2025-02-25 04:46:10|290.6|288.9|290.58|288.88|290.66|288.96|290.53|288.83|30
1740458780000|2025-02-25 04:46:20|290.57|288.87|290.54|288.84|290.62|288.92|290.49|288.79|25
1740458790000|2025-02-25 04:46:30|290.56|288.86|290.46|288.76|290.58|288.88|290.44|288.74|16
1740458800000|2025-02-25 04:46:40|290.45|288.75|290.35|288.65|290.49|288.79|290.34|288.64|29
1740458810000|2025-02-25 04:46:50|290.38|288.68|290.7|289|290.71|289.01|290.37|288.67|24
1740458820000|2025-02-25 04:47:00|290.71|289.01|290.56|288.86|290.71|289.01|290.51|288.81|22
1740458830000|2025-02-25 04:47:10|290.59|288.89|290.38|288.68|290.59|288.89|290.36|288.66|18
1740458840000|2025-02-25 04:47:20|290.42|288.72|290.32|288.62|290.43|288.73|290.32|288.62|19
1740458850000|2025-02-25 04:47:30|290.31|288.61|290.27|288.57|290.4|288.7|290.26|288.56|18
1740458860000|2025-02-25 04:47:40|290.26|288.56|290.35|288.65|290.37|288.67|290.24|288.54|24
1740458870000|2025-02-25 04:47:50|290.36|288.66|290.46|288.76|290.47|288.77|290.35|288.65|22
1740458880000|2025-02-25 04:48:00|290.47|288.77|290.42|288.72|290.47|288.77|290.32|288.62|16
1740458890000|2025-02-25 04:48:10|290.52|288.82|290.74|289.04|290.74|289.04|290.52|288.82|21
1740458900000|2025-02-25 04:48:20|290.75|289.05|290.73|289.03|290.76|289.06|290.7|289|8
1740458910000|2025-02-25 04:48:30|290.74|289.04|290.65|288.95|290.74|289.04|290.63|288.93|13
1740458920000|2025-02-25 04:48:40|290.66|288.96|290.7|289|290.7|289|290.65|288.95|9
1740458930000|2025-02-25 04:48:50|290.71|289.01|290.7|289|290.72|289.02|290.7|289|3
1740458940000|2025-02-25 04:49:00|290.69|288.99|290.61|288.91|290.69|288.99|290.61|288.91|14
1740458950000|2025-02-25 04:49:10|290.63|288.93|290.74|289.04|290.74|289.04|290.63|288.93|9
1740458960000|2025-02-25 04:49:20|290.75|289.05|291.06|289.36|291.06|289.36|290.75|289.05|9
1740458970000|2025-02-25 04:49:30|291.09|289.39|291.5|289.8|291.5|289.8|291.09|289.39|19
1740458980000|2025-02-25 04:49:40|291.53|289.83|291.8|290.1|291.83|290.13|291.53|289.83|20
1740458990000|2025-02-25 04:49:50|291.76|290.06|291.64|289.94|291.76|290.06|291.63|289.93|20
1740459000000|2025-02-25 04:50:00|291.63|289.93|291.77|290.07|291.77|290.07|291.58|289.88|22
1740459010000|2025-02-25 04:50:10|291.83|290.13|291.66|289.96|291.92|290.22|291.61|289.91|30
1740459020000|2025-02-25 04:50:20|291.63|289.93|291.7|290|291.74|290.04|291.5|289.8|29
1740459030000|2025-02-25 04:50:30|291.69|289.99|291.81|290.11|291.83|290.13|291.63|289.93|26
1740459040000|2025-02-25 04:50:40|291.83|290.13|291.9|290.2|291.92|290.22|291.83|290.13|18
1740459050000|2025-02-25 04:50:50|291.91|290.21|291.97|290.27|291.97|290.27|291.9|290.2|12
1740459060000|2025-02-25 04:51:00|291.98|290.28|292.03|290.33|292.03|290.33|291.98|290.28|6
1740459070000|2025-02-25 04:51:10|292.04|290.34|292.52|290.82|292.53|290.83|292.04|290.34|19
1740459080000|2025-02-25 04:51:20|292.51|290.81|292.54|290.84|292.56|290.86|292.39|290.69|21
1740459090000|2025-02-25 04:51:30|292.57|290.87|292.42|290.72|292.57|290.87|292.4|290.7|25
1740459100000|2025-02-25 04:51:40|292.41|290.71|292.48|290.78|292.48|290.78|292.24|290.54|25
1740459110000|2025-02-25 04:51:50|292.5|290.8|292.31|290.61|292.5|290.8|292.21|290.51|26
1740459120000|2025-02-25 04:52:00|292.3|290.6|292.34|290.64|292.34|290.64|292.26|290.56|19
1740459130000|2025-02-25 04:52:10|292.35|290.65|292.53|290.83|292.57|290.87|292.35|290.65|17
1740459140000|2025-02-25 04:52:20|292.48|290.78|292.58|290.88|292.58|290.88|292.43|290.73|25
1740459150000|2025-02-25 04:52:30|292.59|290.89|292.55|290.85|292.6|290.9|292.52|290.82|12
1740459160000|2025-02-25 04:52:40|292.54|290.84|292.58|290.88|292.61|290.91|292.54|290.84|7
1740459170000|2025-02-25 04:52:50|292.59|290.89|292.61|290.91|292.63|290.93|292.59|290.89|5
1740459180000|2025-02-25 04:53:00|292.53|290.83|292.47|290.77|292.54|290.84|292.47|290.77|11
1740459190000|2025-02-25 04:53:10|292.46|290.76|292.59|290.89|292.59|290.89|292.36|290.66|23
1740459200000|2025-02-25 04:53:20|292.58|290.88|292.6|290.9|292.6|290.9|292.56|290.86|9
1740459210000|2025-02-25 04:53:30|292.61|290.91|292.47|290.77|292.61|290.91|292.44|290.74|14
1740459220000|2025-02-25 04:53:40|292.46|290.76|292.44|290.74|292.53|290.83|292.44|290.74|13
1740459230000|2025-02-25 04:53:50|292.48|290.78|292.45|290.75|292.49|290.79|292.45|290.75|12
1740459240000|2025-02-25 04:54:00|292.41|290.71|292.04|290.34|292.43|290.73|292.04|290.34|25
1740459250000|2025-02-25 04:54:10|292.02|290.32|291.85|290.15|292.03|290.33|291.84|290.14|18
1740459260000|2025-02-25 04:54:20|291.87|290.17|291.99|290.29|292.01|290.31|291.87|290.17|26
1740459270000|2025-02-25 04:54:30|291.98|290.28|291.96|290.26|291.98|290.28|291.94|290.24|15
1740459280000|2025-02-25 04:54:40|291.95|290.25|292.16|290.46|292.16|290.46|291.95|290.25|18
1740459290000|2025-02-25 04:54:50|292.17|290.47|292.23|290.53|292.23|290.53|292.12|290.42|19
1740459310000|2025-02-25 04:55:10|292.24|290.54|292.61|290.91|292.61|290.91|292.24|290.54|14
1740459320000|2025-02-25 04:55:20|292.6|290.9|292.56|290.86|292.6|290.9|292.53|290.83|5
1740459330000|2025-02-25 04:55:30|292.55|290.85|292.58|290.88|292.58|290.88|292.55|290.85|4
1740459340000|2025-02-25 04:55:40|292.56|290.86|292.54|290.84|292.57|290.87|292.52|290.82|14
1740459350000|2025-02-25 04:55:50|292.53|290.83|292.47|290.77|292.56|290.86|292.47|290.77|15
1740459360000|2025-02-25 04:56:00|292.48|290.78|292.41|290.71|292.48|290.78|292.21|290.51|28
1740459370000|2025-02-25 04:56:10|292.39|290.69|292.31|290.61|292.39|290.69|292.29|290.59|5
1740459380000|2025-02-25 04:56:20|292.3|290.6|292.11|290.41|292.32|290.62|292.06|290.36|19
1740459390000|2025-02-25 04:56:30|292.15|290.45|292.19|290.49|292.21|290.51|292.06|290.36|20
1740459400000|2025-02-25 04:56:40|292.17|290.47|292.43|290.73|292.43|290.73|292.17|290.47|21
1740459410000|2025-02-25 04:56:50|292.44|290.74|292.48|290.78|292.48|290.78|292.39|290.69|11
1740459420000|2025-02-25 04:57:00|292.5|290.8|292.49|290.79|292.55|290.85|292.33|290.63|25
1740459430000|2025-02-25 04:57:10|292.5|290.8|292.01|290.31|292.5|290.8|292|290.3|26
1740459440000|2025-02-25 04:57:20|292.02|290.32|291.79|290.09|292.02|290.32|291.78|290.08|21
1740459450000|2025-02-25 04:57:30|291.81|290.11|291.89|290.19|291.89|290.19|291.72|290.02|25
1740459460000|2025-02-25 04:57:40|291.92|290.22|291.9|290.2|292.02|290.32|291.88|290.18|21
1740459470000|2025-02-25 04:57:50|291.91|290.21|291.91|290.21|291.92|290.22|291.86|290.16|11
1740459480000|2025-02-25 04:58:00|291.92|290.22|291.71|290.01|292.01|290.31|291.69|289.99|27
1740459490000|2025-02-25 04:58:10|291.69|289.99|291.3|289.6|291.69|289.99|291.27|289.57|17
1740459500000|2025-02-25 04:58:20|291.28|289.58|291.23|289.53|291.31|289.61|291.11|289.41|30
1740459510000|2025-02-25 04:58:30|291.27|289.57|291.19|289.49|291.27|289.57|291.18|289.48|20
1740459520000|2025-02-25 04:58:40|291.17|289.47|291.32|289.62|291.36|289.66|291.17|289.47|22
1740459530000|2025-02-25 04:58:50|291.31|289.61|291.32|289.62|291.35|289.65|291.28|289.58|17
1740459540000|2025-02-25 04:59:00|291.34|289.64|291.38|289.68|291.43|289.73|291.33|289.63|18
1740459550000|2025-02-25 04:59:10|291.36|289.66|291.18|289.48|291.36|289.66|291.18|289.48|20
1740459560000|2025-02-25 04:59:20|291.2|289.5|291.22|289.52|291.25|289.55|291.2|289.5|12
1740459570000|2025-02-25 04:59:30|291.19|289.49|290.86|289.16|291.19|289.49|290.82|289.12|25
1740459580000|2025-02-25 04:59:40|290.89|289.19|290.93|289.23|290.97|289.27|290.89|289.19|15
1740459590000|2025-02-25 04:59:50|290.9|289.2|290.79|289.09|290.9|289.2|290.78|289.08|9
1740459600000|2025-02-25 05:00:00|290.81|289.11|290.52|288.82|290.82|289.12|290.52|288.82|28
1740459610000|2025-02-25 05:00:10|290.5|288.8|290.68|288.98|290.68|288.98|290.37|288.67|32
1740459620000|2025-02-25 05:00:20|290.66|288.96|290.92|289.22|290.95|289.25|290.54|288.84|35
1740459630000|2025-02-25 05:00:30|290.91|289.21|290.47|288.77|290.94|289.24|290.45|288.75|36
1740459640000|2025-02-25 05:00:40|290.46|288.76|290.47|288.77|290.51|288.81|290.44|288.74|12
1740459650000|2025-02-25 05:00:50|290.46|288.76|290.65|288.95|290.77|289.07|290.46|288.76|27
1740459660000|2025-02-25 05:01:00|290.61|288.91|290.47|288.77|290.61|288.91|290.38|288.68|37
1740459670000|2025-02-25 05:01:10|290.49|288.79|290.49|288.79|290.57|288.87|290.35|288.65|30
1740459680000|2025-02-25 05:01:20|290.51|288.81|290.55|288.85|290.61|288.91|290.48|288.78|24
1740459690000|2025-02-25 05:01:30|290.51|288.81|290.6|288.9|290.65|288.95|290.5|288.8|24
1740459700000|2025-02-25 05:01:40|290.57|288.87|290.32|288.62|290.57|288.87|290.29|288.59|23
1740459710000|2025-02-25 05:01:50|290.35|288.65|290.37|288.67|290.37|288.67|290.27|288.57|22
1740459720000|2025-02-25 05:02:00|290.4|288.7|290.47|288.77|290.66|288.96|290.38|288.68|26
1740459730000|2025-02-25 05:02:10|290.49|288.79|290.15|288.45|290.49|288.79|290.05|288.35|28
1740459740000|2025-02-25 05:02:20|290.12|288.42|290.03|288.33|290.12|288.42|290|288.3|20
1740459750000|2025-02-25 05:02:30|290.02|288.32|289.53|287.83|290.04|288.34|289.48|287.78|30
1740459760000|2025-02-25 05:02:40|289.57|287.87|289.67|287.97|289.74|288.04|289.56|287.86|25
1740459770000|2025-02-25 05:02:50|289.68|287.98|289.86|288.16|289.88|288.18|289.65|287.95|22
1740459780000|2025-02-25 05:03:00|289.84|288.14|289.88|288.18|289.88|288.18|289.71|288.01|25
1740459790000|2025-02-25 05:03:10|289.89|288.19|290.42|288.72|290.42|288.72|289.89|288.19|17
1740459800000|2025-02-25 05:03:20|290.45|288.75|290.7|289|290.7|289|290.45|288.75|16
1740459810000|2025-02-25 05:03:30|290.71|289.01|290.74|289.04|290.74|289.04|290.71|289.01|3
1740459820000|2025-02-25 05:03:40|290.75|289.05|291.1|289.4|291.1|289.4|290.75|289.05|26
1740459830000|2025-02-25 05:03:50|291.21|289.51|291.24|289.54|291.25|289.55|291.18|289.48|16
1740459840000|2025-02-25 05:04:00|291.22|289.52|291.34|289.64|291.34|289.64|291.06|289.36|20
1740459850000|2025-02-25 05:04:10|291.35|289.65|291.34|289.64|291.39|289.69|291.34|289.64|8
1740459860000|2025-02-25 05:04:20|291.35|289.65|291.32|289.62|291.41|289.71|291.31|289.61|12
1740459870000|2025-02-25 05:04:30|291.33|289.63|291.38|289.68|291.38|289.68|291.3|289.6|14
1740459880000|2025-02-25 05:04:40|291.35|289.65|291.27|289.57|291.35|289.65|291.22|289.52|14
1740459890000|2025-02-25 05:04:50|291.28|289.58|291.34|289.64|291.34|289.64|291.28|289.58|5
1740459900000|2025-02-25 05:05:00|291.35|289.65|291.1|289.4|291.36|289.66|290.95|289.25|27
1740459910000|2025-02-25 05:05:10|291.07|289.37|291.18|289.48|291.18|289.48|291.02|289.32|21
1740459920000|2025-02-25 05:05:20|291.31|289.61|291.55|289.85|291.55|289.85|291.31|289.61|15
1740459930000|2025-02-25 05:05:30|291.58|289.88|291.92|290.22|291.92|290.22|291.58|289.88|14
1740459940000|2025-02-25 05:05:40|291.93|290.23|292.18|290.48|292.18|290.48|291.93|290.23|11
1740459950000|2025-02-25 05:05:50|292.19|290.49|292.4|290.7|292.41|290.71|292.19|290.49|8
1740459960000|2025-02-25 05:06:00|292.41|290.71|292.92|291.22|292.92|291.22|292.4|290.7|30
1740459970000|2025-02-25 05:06:10|292.93|291.23|292.75|291.05|292.95|291.25|292.69|290.99|24
1740459980000|2025-02-25 05:06:20|292.72|291.02|292.6|290.9|292.91|291.21|292.6|290.9|29
1740459990000|2025-02-25 05:06:30|292.63|290.93|292.61|290.91|292.66|290.96|292.42|290.72|34
1740460000000|2025-02-25 05:06:40|292.62|290.92|292.58|290.88|292.64|290.94|292.52|290.82|24
1740460010000|2025-02-25 05:06:50|292.63|290.93|292.58|290.88|292.63|290.93|292.48|290.78|21
1740460020000|2025-02-25 05:07:00|292.56|290.86|292.3|290.6|292.62|290.92|292.13|290.43|38
1740460030000|2025-02-25 05:07:10|292.29|290.59|292.24|290.54|292.29|290.59|291.99|290.29|31
1740460040000|2025-02-25 05:07:20|292.2|290.5|292.03|290.33|292.29|290.59|292.02|290.32|25
1740460050000|2025-02-25 05:07:30|292.02|290.32|291.91|290.21|292.09|290.39|291.91|290.21|24
1740460060000|2025-02-25 05:07:40|291.92|290.22|292.23|290.53|292.23|290.53|291.92|290.22|22
1740460070000|2025-02-25 05:07:50|292.28|290.58|292.59|290.89|292.69|290.99|292.28|290.58|10
1740460080000|2025-02-25 05:08:00|292.58|290.88|292.42|290.72|292.58|290.88|292.21|290.51|31
1740460090000|2025-02-25 05:08:10|292.39|290.69|292.06|290.36|292.46|290.76|292.06|290.36|28
1740460100000|2025-02-25 05:08:20|292.01|290.31|292.31|290.61|292.31|290.61|292.01|290.31|23
1740460110000|2025-02-25 05:08:30|292.24|290.54|292.33|290.63|292.33|290.63|292.19|290.49|27
1740460120000|2025-02-25 05:08:40|292.34|290.64|292.35|290.65|292.37|290.67|292.31|290.61|18
1740460130000|2025-02-25 05:08:50|292.34|290.64|292.41|290.71|292.41|290.71|292.29|290.59|22
1740460140000|2025-02-25 05:09:00|292.39|290.69|291.61|289.91|292.39|290.69|291.61|289.91|36
1740460150000|2025-02-25 05:09:10|291.6|289.9|291.07|289.37|291.64|289.94|291.04|289.34|34
1740460160000|2025-02-25 05:09:20|291.11|289.41|291.37|289.67|291.37|289.67|291.06|289.36|34
1740460170000|2025-02-25 05:09:30|291.29|289.59|290.97|289.27|291.29|289.59|290.96|289.26|30
1740460180000|2025-02-25 05:09:40|290.98|289.28|291.08|289.38|291.08|289.38|290.97|289.27|24
1740460190000|2025-02-25 05:09:50|291.09|289.39|291.4|289.7|291.42|289.72|291.09|289.39|18
1740460200000|2025-02-25 05:10:00|291.39|289.69|290.93|289.23|291.39|289.69|290.91|289.21|32
1740460210000|2025-02-25 05:10:10|290.91|289.21|291.01|289.31|291.05|289.35|290.91|289.21|28
1740460220000|2025-02-25 05:10:20|291|289.3|291.2|289.5|291.2|289.5|290.93|289.23|30
1740460230000|2025-02-25 05:10:30|291.19|289.49|291.11|289.41|291.27|289.57|291.02|289.32|29
1740460240000|2025-02-25 05:10:40|291.12|289.42|291.06|289.36|291.27|289.57|291.02|289.32|30
1740460250000|2025-02-25 05:10:50|291.08|289.38|291.31|289.61|291.4|289.7|291.08|289.38|29
1740460260000|2025-02-25 05:11:00|291.3|289.6|291.54|289.84|291.54|289.84|291.26|289.56|22
1740460270000|2025-02-25 05:11:10|291.73|290.03|291.95|290.25|291.95|290.25|291.73|290.03|17
1740460280000|2025-02-25 05:11:20|291.96|290.26|291.98|290.28|291.98|290.28|291.96|290.26|3
1740460290000|2025-02-25 05:11:30|291.99|290.29|291.98|290.28|292.01|290.31|291.96|290.26|7
1740460300000|2025-02-25 05:11:40|291.99|290.29|292.03|290.33|292.03|290.33|291.99|290.29|8
1740460310000|2025-02-25 05:11:50|291.97|290.27|292.17|290.47|292.23|290.53|291.97|290.27|24
1740460320000|2025-02-25 05:12:00|292.15|290.45|292.17|290.47|292.2|290.5|292.05|290.35|30
1740460330000|2025-02-25 05:12:10|292.15|290.45|292.23|290.53|292.27|290.57|292.06|290.36|28
1740460340000|2025-02-25 05:12:20|292.22|290.52|292.35|290.65|292.37|290.67|292.22|290.52|14
1740460350000|2025-02-25 05:12:30|292.33|290.63|292.33|290.63|292.33|290.63|292.26|290.56|7
1740460360000|2025-02-25 05:12:40|292.34|290.64|292.34|290.64|292.34|290.64|292.33|290.63|3
1740460370000|2025-02-25 05:12:50|292.35|290.65|292.33|290.63|292.35|290.65|292.33|290.63|2
1740460380000|2025-02-25 05:13:00|292.34|290.64|291.88|290.18|292.35|290.65|291.87|290.17|27
1740460390000|2025-02-25 05:13:10|291.91|290.21|292.12|290.42|292.13|290.43|291.88|290.18|26
1740460400000|2025-02-25 05:13:20|292.13|290.43|291.94|290.24|292.14|290.44|291.94|290.24|25
1740460410000|2025-02-25 05:13:30|291.97|290.27|291.94|290.24|291.98|290.28|291.91|290.21|19
1740460420000|2025-02-25 05:13:40|291.95|290.25|292.02|290.32|292.02|290.32|291.94|290.24|12
1740460430000|2025-02-25 05:13:50|292.05|290.35|291.93|290.23|292.06|290.36|291.93|290.23|14
1740460440000|2025-02-25 05:14:00|291.94|290.24|292.17|290.47|292.2|290.5|291.9|290.2|27
1740460450000|2025-02-25 05:14:10|292.18|290.48|292.21|290.51|292.23|290.53|292.18|290.48|7
1740460460000|2025-02-25 05:14:20|292.2|290.5|292.15|290.45|292.21|290.51|292.15|290.45|4
1740460470000|2025-02-25 05:14:30|292.13|290.43|292.18|290.48|292.19|290.49|292.01|290.31|14
1740460480000|2025-02-25 05:14:40|292.17|290.47|292.11|290.41|292.2|290.5|292.11|290.41|14
1740460490000|2025-02-25 05:14:50|292.09|290.39|292.14|290.44|292.17|290.47|292.08|290.38|15
1740460500000|2025-02-25 05:15:00|292.13|290.43|291.78|290.08|292.14|290.44|291.63|289.93|34
1740460510000|2025-02-25 05:15:10|291.8|290.1|292.25|290.55|292.25|290.55|291.8|290.1|23
1740460520000|2025-02-25 05:15:20|292.28|290.58|292.56|290.86|292.56|290.86|292.28|290.58|15
1740460530000|2025-02-25 05:15:30|292.59|290.89|292.74|291.04|292.74|291.04|292.59|290.89|7
1740460540000|2025-02-25 05:15:40|292.79|291.09|292.85|291.15|292.88|291.18|292.79|291.09|12
1740460550000|2025-02-25 05:15:50|292.86|291.16|292.84|291.14|292.87|291.17|292.84|291.14|4
1740460560000|2025-02-25 05:16:00|292.8|291.1|292.55|290.85|292.8|291.1|292.53|290.83|20
1740460570000|2025-02-25 05:16:10|292.49|290.79|292.84|291.14|292.84|291.14|292.38|290.68|31
1740460580000|2025-02-25 05:16:20|292.81|291.11|292.88|291.18|292.94|291.24|292.81|291.11|17
1740460590000|2025-02-25 05:16:30|292.89|291.19|292.95|291.25|292.95|291.25|292.89|291.19|15
1740460600000|2025-02-25 05:16:40|292.96|291.26|293.21|291.51|293.21|291.51|292.96|291.26|14
1740460610000|2025-02-25 05:16:50|293.23|291.53|293.61|291.91|293.68|291.98|293.23|291.53|25
1740460620000|2025-02-25 05:17:00|293.54|291.84|293.65|291.95|293.73|292.03|293.49|291.79|28
1740460630000|2025-02-25 05:17:10|293.66|291.96|293.73|292.03|293.74|292.04|293.66|291.96|11
1740460640000|2025-02-25 05:17:20|293.74|292.04|293.76|292.06|293.76|292.06|293.62|291.92|16
1740460650000|2025-02-25 05:17:30|293.77|292.07|293.72|292.02|293.79|292.09|293.72|292.02|11
1740460660000|2025-02-25 05:17:40|293.73|292.03|293.88|292.18|293.9|292.2|293.73|292.03|11
1740460670000|2025-02-25 05:17:50|293.89|292.19|293.7|292|293.93|292.23|293.7|292|19
1740460680000|2025-02-25 05:18:00|293.68|291.98|293.42|291.72|293.78|292.08|293.41|291.71|35
1740460690000|2025-02-25 05:18:10|293.41|291.71|293.26|291.56|293.41|291.71|293.23|291.53|23
1740460700000|2025-02-25 05:18:20|293.21|291.51|293.34|291.64|293.43|291.73|293.21|291.51|32
1740460710000|2025-02-25 05:18:30|293.33|291.63|293.87|292.17|293.87|292.17|293.28|291.58|24
1740460720000|2025-02-25 05:18:40|293.86|292.16|293.69|291.99|293.86|292.16|293.66|291.96|21
1740460730000|2025-02-25 05:18:50|293.71|292.01|293.9|292.2|293.9|292.2|293.71|292.01|20
1740460740000|2025-02-25 05:19:00|293.88|292.18|293.64|291.94|293.88|292.18|293.51|291.81|27
1740460750000|2025-02-25 05:19:10|293.65|291.95|293.5|291.8|293.69|291.99|293.49|291.79|26
1740460760000|2025-02-25 05:19:20|293.49|291.79|293.72|292.02|293.76|292.06|293.49|291.79|24
1740460770000|2025-02-25 05:19:30|293.74|292.04|293.61|291.91|293.75|292.05|293.61|291.91|14
1740460780000|2025-02-25 05:19:40|293.62|291.92|293.87|292.17|293.87|292.17|293.62|291.92|25
1740460790000|2025-02-25 05:19:50|293.88|292.18|293.99|292.29|293.99|292.29|293.88|292.18|7
1740460800000|2025-02-25 05:20:00|294|292.3|294.25|292.55|294.26|292.56|294|292.3|13
1740460810000|2025-02-25 05:20:10|294.26|292.56|294.11|292.41|294.26|292.56|294.03|292.33|29
1740460820000|2025-02-25 05:20:20|294.1|292.4|294.45|292.75|294.45|292.75|294.07|292.37|20
1740460830000|2025-02-25 05:20:30|294.41|292.71|294.33|292.63|294.44|292.74|294.31|292.61|19
1740460840000|2025-02-25 05:20:40|294.32|292.62|294.38|292.68|294.38|292.68|294.16|292.46|31
1740460850000|2025-02-25 05:20:50|294.37|292.67|294.41|292.71|294.41|292.71|294.35|292.65|17
1740460860000|2025-02-25 05:21:00|294.42|292.72|294.44|292.74|294.45|292.75|294.42|292.72|5
1740460870000|2025-02-25 05:21:10|294.45|292.75|294.39|292.69|294.45|292.75|294.29|292.59|12
1740460880000|2025-02-25 05:21:20|294.38|292.68|294.14|292.44|294.38|292.68|294.09|292.39|30
1740460890000|2025-02-25 05:21:30|294.17|292.47|294.12|292.42|294.18|292.48|294.04|292.34|29
1740460900000|2025-02-25 05:21:40|294.06|292.36|294.38|292.68|294.38|292.68|294.06|292.36|30
1740460910000|2025-02-25 05:21:50|294.4|292.7|294.28|292.58|294.45|292.75|294.28|292.58|19
1740460920000|2025-02-25 05:22:00|294.27|292.57|294.1|292.4|294.27|292.57|293.95|292.25|23
1740460930000|2025-02-25 05:22:10|294.01|292.31|294.04|292.34|294.2|292.5|294.01|292.31|26
1740460940000|2025-02-25 05:22:20|294.02|292.32|293.76|292.06|294.02|292.32|293.75|292.05|20
1740460950000|2025-02-25 05:22:30|293.75|292.05|293.76|292.06|293.83|292.13|293.72|292.02|24
1740460960000|2025-02-25 05:22:40|293.7|292|293.8|292.1|293.8|292.1|293.61|291.91|25
1740460970000|2025-02-25 05:22:50|293.78|292.08|293.81|292.11|293.89|292.19|293.74|292.04|23
1740460980000|2025-02-25 05:23:00|293.82|292.12|294.22|292.52|294.26|292.56|293.82|292.12|27
1740460990000|2025-02-25 05:23:10|294.41|292.71|294.41|292.71|294.45|292.75|294.4|292.7|11
1740461000000|2025-02-25 05:23:20|294.42|292.72|294.43|292.73|294.44|292.74|294.3|292.6|14
1740461010000|2025-02-25 05:23:30|294.44|292.74|294.23|292.53|294.44|292.74|294.12|292.42|21
1740461020000|2025-02-25 05:23:40|294.24|292.54|294.2|292.5|294.39|292.69|294.19|292.49|23
1740461030000|2025-02-25 05:23:50|294.23|292.53|294.3|292.6|294.34|292.64|294.22|292.52|16
1740461040000|2025-02-25 05:24:00|294.26|292.56|294.11|292.41|294.3|292.6|294.04|292.34|27
1740461050000|2025-02-25 05:24:10|294.09|292.39|294.45|292.75|294.45|292.75|294.09|292.39|19
1740461060000|2025-02-25 05:24:20|294.48|292.78|294.46|292.76|294.53|292.83|294.4|292.7|11
1740461070000|2025-02-25 05:24:30|294.47|292.77|294.52|292.82|294.52|292.82|294.46|292.76|11
1740461080000|2025-02-25 05:24:40|294.53|292.83|294.55|292.85|294.57|292.87|294.52|292.82|8
1740461090000|2025-02-25 05:24:50|294.52|292.82|294.54|292.84|294.54|292.84|294.52|292.82|5
1740461100000|2025-02-25 05:25:00|294.55|292.85|294.65|292.95|294.7|293|294.52|292.82|10
1740461110000|2025-02-25 05:25:10|294.64|292.94|294.83|293.13|294.83|293.13|294.64|292.94|10
1740461120000|2025-02-25 05:25:20|294.84|293.14|295.12|293.42|295.12|293.42|294.83|293.13|12
1740461130000|2025-02-25 05:25:30|295.11|293.41|295.07|293.37|295.11|293.41|295.05|293.35|14
1740461140000|2025-02-25 05:25:40|295.05|293.35|294.72|293.02|295.09|293.39|294.72|293.02|22
1740461150000|2025-02-25 05:25:50|294.69|292.99|294.62|292.92|294.74|293.04|294.53|292.83|28
1740461160000|2025-02-25 05:26:00|294.59|292.89|294.72|293.02|294.72|293.02|294.41|292.71|28
1740461170000|2025-02-25 05:26:10|294.74|293.04|294.51|292.81|294.79|293.09|294.48|292.78|30
1740461180000|2025-02-25 05:26:20|294.54|292.84|294.31|292.61|294.54|292.84|294.26|292.56|25
1740461190000|2025-02-25 05:26:30|294.34|292.64|294.42|292.72|294.56|292.86|294.34|292.64|28
1740461200000|2025-02-25 05:26:40|294.44|292.74|294.52|292.82|294.52|292.82|294.35|292.65|27
1740461210000|2025-02-25 05:26:50|294.53|292.83|294.56|292.86|294.67|292.97|294.53|292.83|23
1740461220000|2025-02-25 05:27:00|294.57|292.87|294.51|292.81|294.63|292.93|294.41|292.71|33
1740461230000|2025-02-25 05:27:10|294.49|292.79|294.43|292.73|294.54|292.84|294.39|292.69|21
1740461240000|2025-02-25 05:27:20|294.45|292.75|294.8|293.1|294.83|293.13|294.45|292.75|29
1740461250000|2025-02-25 05:27:30|294.81|293.11|294.67|292.97|294.81|293.11|294.67|292.97|23
1740461260000|2025-02-25 05:27:40|294.66|292.96|294.52|292.82|294.67|292.97|294.49|292.79|22
1740461270000|2025-02-25 05:27:50|294.5|292.8|294.5|292.8|294.72|293.02|294.5|292.8|24
1740461280000|2025-02-25 05:28:00|294.45|292.75|294.72|293.02|294.72|293.02|294.28|292.58|28
1740461290000|2025-02-25 05:28:10|294.75|293.05|294.71|293.01|294.77|293.07|294.68|292.98|15
1740461300000|2025-02-25 05:28:20|294.72|293.02|294.57|292.87|294.73|293.03|294.57|292.87|21
1740461310000|2025-02-25 05:28:30|294.59|292.89|294.57|292.87|294.71|293.01|294.57|292.87|24
1740461320000|2025-02-25 05:28:40|294.6|292.9|294.61|292.91|294.64|292.94|294.48|292.78|28
1740461330000|2025-02-25 05:28:50|294.6|292.9|294.59|292.89|294.63|292.93|294.55|292.85|27
1740461340000|2025-02-25 05:29:00|294.58|292.88|294.44|292.74|294.63|292.93|294.4|292.7|28
1740461350000|2025-02-25 05:29:10|294.42|292.72|294.73|293.03|294.73|293.03|294.42|292.72|32
1740461360000|2025-02-25 05:29:20|294.74|293.04|294.77|293.07|294.78|293.08|294.72|293.02|13
1740461370000|2025-02-25 05:29:30|294.76|293.06|294.69|292.99|294.79|293.09|294.65|292.95|24
1740461380000|2025-02-25 05:29:40|294.68|292.98|294.59|292.89|294.76|293.06|294.57|292.87|19
1740461390000|2025-02-25 05:29:50|294.6|292.9|294.52|292.82|294.61|292.91|294.46|292.76|21
1740461400000|2025-02-25 05:30:00|294.53|292.83|294.73|293.03|294.75|293.05|294.39|292.69|36
1740461410000|2025-02-25 05:30:10|294.76|293.06|294.8|293.1|294.8|293.1|294.73|293.03|9
1740461420000|2025-02-25 05:30:20|294.79|293.09|294.78|293.08|294.8|293.1|294.78|293.08|5
1740461430000|2025-02-25 05:30:30|294.75|293.05|294.75|293.05|294.79|293.09|294.68|292.98|29
1740461440000|2025-02-25 05:30:40|294.76|293.06|294.8|293.1|294.8|293.1|294.74|293.04|11
1740461460000|2025-02-25 05:31:00|294.81|293.11|295.19|293.49|295.19|293.49|294.81|293.11|8
1740461470000|2025-02-25 05:31:10|295.2|293.5|295.19|293.49|295.22|293.52|295.19|293.49|4
1740461480000|2025-02-25 05:31:20|295.13|293.43|295.37|293.67|295.37|293.67|295.13|293.43|12
1740461490000|2025-02-25 05:31:30|295.38|293.68|295.41|293.71|295.42|293.72|295.38|293.68|7
1740461500000|2025-02-25 05:31:40|295.37|293.67|295.33|293.63|295.37|293.67|295.33|293.63|12
1740461510000|2025-02-25 05:31:50|295.34|293.64|295.36|293.66|295.37|293.67|295.3|293.6|11
1740461520000|2025-02-25 05:32:00|295.37|293.67|295.37|293.67|295.37|293.67|295.25|293.55|16
1740461530000|2025-02-25 05:32:10|295.36|293.66|295.11|293.41|295.37|293.67|295.08|293.38|22
1740461540000|2025-02-25 05:32:20|295.1|293.4|295.11|293.41|295.23|293.53|295.09|293.39|22
1740461550000|2025-02-25 05:32:30|295.1|293.4|295.1|293.4|295.1|293.4|294.98|293.28|13
1740461560000|2025-02-25 05:32:40|295.12|293.42|295.27|293.57|295.27|293.57|295.12|293.42|16
1740461570000|2025-02-25 05:32:50|295.28|293.58|295.32|293.62|295.32|293.62|295.28|293.58|7
1740461580000|2025-02-25 05:33:00|295.33|293.63|295.28|293.58|295.33|293.63|295.27|293.57|3
1740461590000|2025-02-25 05:33:10|295.29|293.59|295.37|293.67|295.37|293.67|295.27|293.57|5
1740461600000|2025-02-25 05:33:20|295.29|293.59|295.1|293.4|295.29|293.59|295.1|293.4|13
1740461610000|2025-02-25 05:33:30|295.08|293.38|294.79|293.09|295.08|293.38|294.79|293.09|30
1740461620000|2025-02-25 05:33:40|294.78|293.08|294.82|293.12|294.83|293.13|294.75|293.05|16
1740461630000|2025-02-25 05:33:50|294.83|293.13|295.08|293.38|295.08|293.38|294.83|293.13|23
1740461640000|2025-02-25 05:34:00|295.09|293.39|295.11|293.41|295.13|293.43|295.09|293.39|8
1740461650000|2025-02-25 05:34:10|295.12|293.42|295.37|293.67|295.37|293.67|295.12|293.42|10
1740461660000|2025-02-25 05:34:20|295.35|293.65|295.37|293.67|295.37|293.67|295.33|293.63|10
1740461670000|2025-02-25 05:34:30|295.6|293.9|295.58|293.88|295.6|293.9|295.55|293.85|10
1740461680000|2025-02-25 05:34:40|295.55|293.85|295.54|293.84|295.59|293.89|295.47|293.77|24
1740461690000|2025-02-25 05:34:50|295.52|293.82|295.29|293.59|295.52|293.82|295.24|293.54|29
1740461700000|2025-02-25 05:35:00|295.27|293.57|294.79|293.09|295.27|293.57|294.76|293.06|33
1740461710000|2025-02-25 05:35:10|294.81|293.11|294.8|293.1|294.84|293.14|294.62|292.92|29
1740461720000|2025-02-25 05:35:20|294.79|293.09|294.99|293.29|295.1|293.4|294.79|293.09|27
1740461730000|2025-02-25 05:35:30|294.94|293.24|294.94|293.24|294.97|293.27|294.85|293.15|27
1740461740000|2025-02-25 05:35:40|294.96|293.26|295.04|293.34|295.09|293.39|294.92|293.22|25
1740461750000|2025-02-25 05:35:50|294.97|293.27|295.05|293.35|295.05|293.35|294.91|293.21|22
1740461760000|2025-02-25 05:36:00|295.08|293.38|295.08|293.38|295.16|293.46|295.05|293.35|30
1740461770000|2025-02-25 05:36:10|295.01|293.31|295.12|293.42|295.12|293.42|294.91|293.21|30
1740461780000|2025-02-25 05:36:20|295.07|293.37|295.14|293.44|295.2|293.5|295.07|293.37|19
1740461790000|2025-02-25 05:36:30|295.15|293.45|295.22|293.52|295.22|293.52|295.15|293.45|8
1740461800000|2025-02-25 05:36:40|295.18|293.48|295.01|293.31|295.2|293.5|294.99|293.29|23
1740461810000|2025-02-25 05:36:50|295.04|293.34|295.09|293.39|295.2|293.5|295.03|293.33|23
1740461820000|2025-02-25 05:37:00|295.12|293.42|294.77|293.07|295.12|293.42|294.76|293.06|27
1740461830000|2025-02-25 05:37:10|294.81|293.11|294.88|293.18|294.98|293.28|294.76|293.06|30
1740461840000|2025-02-25 05:37:20|294.95|293.25|295.04|293.34|295.1|293.4|294.95|293.25|24
1740461850000|2025-02-25 05:37:30|295.01|293.31|295.16|293.46|295.16|293.46|295.01|293.31|12
1740461860000|2025-02-25 05:37:40|295.17|293.47|295.15|293.45|295.19|293.49|295.12|293.42|20
1740461870000|2025-02-25 05:37:50|295.14|293.44|295.14|293.44|295.21|293.51|295.12|293.42|17
1740461880000|2025-02-25 05:38:00|295.15|293.45|295.11|293.41|295.17|293.47|295.04|293.34|27
1740461890000|2025-02-25 05:38:10|295.18|293.48|295.22|293.52|295.22|293.52|295.18|293.48|9
1740461900000|2025-02-25 05:38:20|295.23|293.53|295.23|293.53|295.23|293.53|295.23|293.53|1
1740461910000|2025-02-25 05:38:30|295.24|293.54|295.26|293.56|295.26|293.56|295.24|293.54|7
1740461920000|2025-02-25 05:38:40|295.27|293.57|295.25|293.55|295.28|293.58|295.25|293.55|3
1740461940000|2025-02-25 05:39:00|295.26|293.56|295.26|293.56|295.28|293.58|295.24|293.54|6
1740461950000|2025-02-25 05:39:10|295.22|293.52|294.75|293.05|295.22|293.52|294.72|293.02|26
1740461960000|2025-02-25 05:39:20|294.77|293.07|294.76|293.06|294.83|293.13|294.7|293|24
1740461970000|2025-02-25 05:39:30|294.71|293.01|294.69|292.99|294.72|293.02|294.62|292.92|16
1740461980000|2025-02-25 05:39:40|294.7|293|294.73|293.03|294.74|293.04|294.59|292.89|15
1740461990000|2025-02-25 05:39:50|294.75|293.05|294.99|293.29|295|293.3|294.71|293.01|22
1740462000000|2025-02-25 05:40:00|295.02|293.32|295.02|293.32|295.03|293.33|294.89|293.19|23
1740462010000|2025-02-25 05:40:10|294.99|293.29|294.59|292.89|294.99|293.29|294.54|292.84|27
1740462020000|2025-02-25 05:40:20|294.61|292.91|294.63|292.93|294.65|292.95|294.55|292.85|21
1740462030000|2025-02-25 05:40:30|294.65|292.95|294.7|293|294.84|293.14|294.59|292.89|23
1740462040000|2025-02-25 05:40:40|294.67|292.97|294.58|292.88|294.67|292.97|294.56|292.86|14
1740462050000|2025-02-25 05:40:50|294.57|292.87|294.56|292.86|294.57|292.87|294.47|292.77|13
1740462060000|2025-02-25 05:41:00|294.55|292.85|294.52|292.82|294.6|292.9|294.52|292.82|17
1740462070000|2025-02-25 05:41:10|294.51|292.81|294.1|292.4|294.51|292.81|294.09|292.39|29
1740462080000|2025-02-25 05:41:20|294.09|292.39|293.89|292.19|294.09|292.39|293.8|292.1|31
1740462090000|2025-02-25 05:41:30|293.9|292.2|294.05|292.35|294.05|292.35|293.85|292.15|14
1740462100000|2025-02-25 05:41:40|294.02|292.32|294.06|292.36|294.06|292.36|293.97|292.27|14
1740462110000|2025-02-25 05:41:50|294.07|292.37|294.09|292.39|294.09|292.39|294.06|292.36|8
1740462120000|2025-02-25 05:42:00|294.1|292.4|294.09|292.39|294.12|292.42|294.09|292.39|7
1740462130000|2025-02-25 05:42:10|294.04|292.34|293.75|292.05|294.04|292.34|293.75|292.05|12
1740462140000|2025-02-25 05:42:20|293.64|291.94|293.76|292.06|293.76|292.06|293.63|291.93|12
1740462150000|2025-02-25 05:42:30|293.81|292.11|293.96|292.26|294|292.3|293.81|292.11|13
1740462160000|2025-02-25 05:42:40|294|292.3|293.9|292.2|294.09|292.39|293.87|292.17|25
1740462170000|2025-02-25 05:42:50|293.91|292.21|294.09|292.39|294.09|292.39|293.89|292.19|17
1740462180000|2025-02-25 05:43:00|294.1|292.4|294.09|292.39|294.12|292.42|294.09|292.39|4
1740462190000|2025-02-25 05:43:10|294.1|292.4|294.11|292.41|294.11|292.41|294.09|292.39|5
1740462200000|2025-02-25 05:43:20|294.09|292.39|294.13|292.43|294.13|292.43|294.09|292.39|5
1740462210000|2025-02-25 05:43:30|294.14|292.44|294.09|292.39|294.14|292.44|294.09|292.39|5
1740462220000|2025-02-25 05:43:40|294.1|292.4|294.12|292.42|294.12|292.42|294.1|292.4|3
1740462230000|2025-02-25 05:43:50|294.13|292.43|294.21|292.51|294.21|292.51|294.13|292.43|9
1740462240000|2025-02-25 05:44:00|294.2|292.5|294.5|292.8|294.51|292.81|294.15|292.45|18
1740462250000|2025-02-25 05:44:10|294.46|292.76|294.44|292.74|294.48|292.78|294.44|292.74|16
1740462260000|2025-02-25 05:44:20|294.45|292.75|294.39|292.69|294.49|292.79|294.36|292.66|14
1740462270000|2025-02-25 05:44:30|294.38|292.68|294.42|292.72|294.42|292.72|294.32|292.62|17
1740462280000|2025-02-25 05:44:40|294.39|292.69|294.41|292.71|294.43|292.73|294.39|292.69|11
1740462290000|2025-02-25 05:44:50|294.42|292.72|294.49|292.79|294.49|292.79|294.42|292.72|11
1740462300000|2025-02-25 05:45:00|294.51|292.81|294.46|292.76|294.51|292.81|294.36|292.66|19
1740462310000|2025-02-25 05:45:10|294.47|292.77|294.17|292.47|294.49|292.79|294.17|292.47|16
1740462320000|2025-02-25 05:45:20|294.05|292.35|294.3|292.6|294.34|292.64|294.05|292.35|27
1740462330000|2025-02-25 05:45:30|294.29|292.59|294.44|292.74|294.44|292.74|294.25|292.55|19
1740462350000|2025-02-25 05:45:50|294.45|292.75|294.49|292.79|294.49|292.79|294.45|292.75|5
1740462360000|2025-02-25 05:46:00|294.5|292.8|294.57|292.87|294.57|292.87|294.47|292.77|9
1740462370000|2025-02-25 05:46:10|294.58|292.88|294.87|293.17|294.87|293.17|294.56|292.86|10
1740462380000|2025-02-25 05:46:20|294.88|293.18|294.88|293.18|294.88|293.18|294.81|293.11|7
1740462390000|2025-02-25 05:46:30|294.89|293.19|294.9|293.2|294.9|293.2|294.89|293.19|2
1740462400000|2025-02-25 05:46:40|294.91|293.21|294.88|293.18|294.93|293.23|294.88|293.18|5
1740462410000|2025-02-25 05:46:50|294.86|293.16|294.79|293.09|294.86|293.16|294.79|293.09|5
1740462420000|2025-02-25 05:47:00|294.8|293.1|294.43|292.73|294.8|293.1|294.43|292.73|33
1740462430000|2025-02-25 05:47:10|294.38|292.68|294.34|292.64|294.43|292.73|294.23|292.53|27
1740462440000|2025-02-25 05:47:20|294.33|292.63|294.47|292.77|294.48|292.78|294.3|292.6|19
1740462450000|2025-02-25 05:47:30|294.43|292.73|294.43|292.73|294.49|292.79|294.38|292.68|16
1740462460000|2025-02-25 05:47:40|294.44|292.74|294.55|292.85|294.56|292.86|294.44|292.74|13
1740462470000|2025-02-25 05:47:50|294.54|292.84|294.49|292.79|294.55|292.85|294.49|292.79|19
1740462480000|2025-02-25 05:48:00|294.44|292.74|294.23|292.53|294.44|292.74|294.18|292.48|25
1740462490000|2025-02-25 05:48:10|294.3|292.6|294.25|292.55|294.47|292.77|294.25|292.55|27
1740462500000|2025-02-25 05:48:20|294.23|292.53|294.09|292.39|294.31|292.61|294.07|292.37|25
1740462510000|2025-02-25 05:48:30|294.08|292.38|293.97|292.27|294.1|292.4|293.95|292.25|25
1740462520000|2025-02-25 05:48:40|293.98|292.28|294.08|292.38|294.19|292.49|293.98|292.28|23
1740462530000|2025-02-25 05:48:50|294.05|292.35|294.12|292.42|294.12|292.42|294.05|292.35|18
1740462540000|2025-02-25 05:49:00|294.08|292.38|294.13|292.43|294.22|292.52|294.07|292.37|24
1740462550000|2025-02-25 05:49:10|294.2|292.5|294.3|292.6|294.32|292.62|294.15|292.45|16
1740462560000|2025-02-25 05:49:20|294.29|292.59|294.51|292.81|294.53|292.83|294.28|292.58|21
1740462570000|2025-02-25 05:49:30|294.5|292.8|294.35|292.65|294.5|292.8|294.35|292.65|15
1740462580000|2025-02-25 05:49:40|294.34|292.64|294.36|292.66|294.41|292.71|294.3|292.6|16
1740462590000|2025-02-25 05:49:50|294.3|292.6|294.35|292.65|294.35|292.65|294.28|292.58|14
1740462600000|2025-02-25 05:50:00|294.34|292.64|294.18|292.48|294.4|292.7|294.18|292.48|15
1740462610000|2025-02-25 05:50:10|294.17|292.47|294.17|292.47|294.22|292.52|294.16|292.46|20
1740462620000|2025-02-25 05:50:20|294.16|292.46|293.86|292.16|294.16|292.46|293.86|292.16|23
1740462630000|2025-02-25 05:50:30|293.84|292.14|293.77|292.07|293.88|292.18|293.75|292.05|15
1740462640000|2025-02-25 05:50:40|293.76|292.06|293.71|292.01|293.8|292.1|293.63|291.93|26
1740462650000|2025-02-25 05:50:50|293.7|292|293.8|292.1|293.8|292.1|293.61|291.91|21
1740462660000|2025-02-25 05:51:00|293.79|292.09|293.86|292.16|293.89|292.19|293.72|292.02|28
1740462670000|2025-02-25 05:51:10|293.87|292.17|294|292.3|294.04|292.34|293.87|292.17|24
1740462680000|2025-02-25 05:51:20|293.97|292.27|293.79|292.09|294.03|292.33|293.79|292.09|15
1740462690000|2025-02-25 05:51:30|293.78|292.08|293.68|291.98|293.78|292.08|293.67|291.97|24
1740462700000|2025-02-25 05:51:40|293.67|291.97|293.68|291.98|293.72|292.02|293.66|291.96|17
1740462710000|2025-02-25 05:51:50|293.71|292.01|293.76|292.06|293.76|292.06|293.65|291.95|19
1740462720000|2025-02-25 05:52:00|293.77|292.07|293.86|292.16|293.91|292.21|293.74|292.04|14
1740462730000|2025-02-25 05:52:10|293.83|292.13|293.69|291.99|293.88|292.18|293.69|291.99|12
1740462740000|2025-02-25 05:52:20|293.74|292.04|293.78|292.08|293.9|292.2|293.69|291.99|19
1740462750000|2025-02-25 05:52:30|293.84|292.14|293.98|292.28|293.98|292.28|293.82|292.12|16
1740462770000|2025-02-25 05:52:50|293.95|292.25|293.9|292.2|293.95|292.25|293.89|292.19|15
1740462780000|2025-02-25 05:53:00|293.85|292.15|293.82|292.12|293.86|292.16|293.77|292.07|20
1740462790000|2025-02-25 05:53:10|293.86|292.16|293.78|292.08|293.86|292.16|293.78|292.08|5
1740462800000|2025-02-25 05:53:20|293.77|292.07|293.91|292.21|293.92|292.22|293.71|292.01|17
1740462810000|2025-02-25 05:53:30|293.92|292.22|293.98|292.28|293.98|292.28|293.92|292.22|11
1740462820000|2025-02-25 05:53:40|294.08|292.38|294.19|292.49|294.19|292.49|294.08|292.38|2
1740462850000|2025-02-25 05:54:10|294.15|292.45|294.18|292.48|294.19|292.49|294.05|292.35|13
1740462860000|2025-02-25 05:54:20|294.12|292.42|294.17|292.47|294.18|292.48|294.09|292.39|18
1740462870000|2025-02-25 05:54:30|294.18|292.48|294.19|292.49|294.19|292.49|294.18|292.48|4
1740462880000|2025-02-25 05:54:40|294.2|292.5|294.2|292.5|294.2|292.5|294.2|292.5|1
1740462890000|2025-02-25 05:54:50|294.21|292.51|294.22|292.52|294.22|292.52|294.21|292.51|2
1740462900000|2025-02-25 05:55:00|294.23|292.53|294.3|292.6|294.3|292.6|294.23|292.53|4
1740462910000|2025-02-25 05:55:10|294.31|292.61|294.6|292.9|294.6|292.9|294.31|292.61|6
1740462920000|2025-02-25 05:55:20|294.69|292.99|294.72|293.02|294.72|293.02|294.69|292.99|3
1740462930000|2025-02-25 05:55:30|294.8|293.1|294.88|293.18|294.88|293.18|294.8|293.1|2
1740462950000|2025-02-25 05:55:50|294.82|293.12|294.81|293.11|294.82|293.12|294.81|293.11|2
1740462960000|2025-02-25 05:56:00|294.82|293.12|294.88|293.18|294.88|293.18|294.82|293.12|8
1740462970000|2025-02-25 05:56:10|294.83|293.13|294.86|293.16|294.86|293.16|294.82|293.12|9
1740462980000|2025-02-25 05:56:20|294.85|293.15|294.84|293.14|294.85|293.15|294.79|293.09|10
1740462990000|2025-02-25 05:56:30|294.83|293.13|294.88|293.18|294.88|293.18|294.83|293.13|7
1740463000000|2025-02-25 05:56:40|294.83|293.13|294.75|293.05|294.83|293.13|294.72|293.02|10
1740463010000|2025-02-25 05:56:50|294.76|293.06|294.77|293.07|294.78|293.08|294.75|293.05|8
1740463020000|2025-02-25 05:57:00|294.76|293.06|294.66|292.96|294.76|293.06|294.66|292.96|13
1740463030000|2025-02-25 05:57:10|294.65|292.95|294.52|292.82|294.65|292.95|294.52|292.82|15
1740463040000|2025-02-25 05:57:20|294.54|292.84|294.5|292.8|294.54|292.84|294.47|292.77|15
1740463050000|2025-02-25 05:57:30|294.48|292.78|294.25|292.55|294.48|292.78|294.23|292.53|24
1740463060000|2025-02-25 05:57:40|294.26|292.56|294.21|292.51|294.33|292.63|294.19|292.49|16
1740463070000|2025-02-25 05:57:50|294.2|292.5|294.19|292.49|294.23|292.53|294.19|292.49|10
1740463080000|2025-02-25 05:58:00|294.18|292.48|294.07|292.37|294.18|292.48|294.07|292.37|16
1740463090000|2025-02-25 05:58:10|294.11|292.41|294.12|292.42|294.18|292.48|294.11|292.41|13
1740463100000|2025-02-25 05:58:20|294.11|292.41|294.08|292.38|294.12|292.42|294.06|292.36|14
1740463110000|2025-02-25 05:58:30|294.06|292.36|294.13|292.43|294.16|292.46|294.06|292.36|10
1740463120000|2025-02-25 05:58:40|294.16|292.46|294.24|292.54|294.26|292.56|294.16|292.46|5
1740463130000|2025-02-25 05:58:50|294.28|292.58|294.33|292.63|294.36|292.66|294.24|292.54|14
1740463140000|2025-02-25 05:59:00|294.32|292.62|294.17|292.47|294.32|292.62|294.17|292.47|11
1740463150000|2025-02-25 05:59:10|294.16|292.46|294.17|292.47|294.19|292.49|294.16|292.46|7
1740463160000|2025-02-25 05:59:20|294.18|292.48|294.38|292.68|294.38|292.68|294.18|292.48|15
1740463170000|2025-02-25 05:59:30|294.31|292.61|294.38|292.68|294.39|292.69|294.31|292.61|6
1740463180000|2025-02-25 05:59:40|294.37|292.67|294.36|292.66|294.37|292.67|294.34|292.64|5
1740463190000|2025-02-25 05:59:50|294.35|292.65|294.7|293|294.7|293|294.35|292.65|10
1740463200000|2025-02-25 06:00:00|294.73|293.03|295.16|293.46|295.16|293.46|294.73|293.03|19
1740463210000|2025-02-25 06:00:10|295.18|293.48|295.34|293.64|295.34|293.64|295.18|293.48|3
1740463220000|2025-02-25 06:00:20|295.29|293.59|295.02|293.32|295.3|293.6|294.97|293.27|24
1740463230000|2025-02-25 06:00:30|295.06|293.36|294.88|293.18|295.06|293.36|294.79|293.09|26
1740463240000|2025-02-25 06:00:40|294.83|293.13|294.84|293.14|294.92|293.22|294.77|293.07|21
1740463250000|2025-02-25 06:00:50|294.79|293.09|294.85|293.15|294.85|293.15|294.75|293.05|16
1740463260000|2025-02-25 06:01:00|294.86|293.16|295.06|293.36|295.06|293.36|294.84|293.14|26
1740463270000|2025-02-25 06:01:10|295.01|293.31|294.82|293.12|295.04|293.34|294.73|293.03|23
1740463280000|2025-02-25 06:01:20|294.81|293.11|294.47|292.77|294.81|293.11|294.39|292.69|30
1740463290000|2025-02-25 06:01:30|294.45|292.75|294.32|292.62|294.45|292.75|294.22|292.52|23
1740463300000|2025-02-25 06:01:40|294.33|292.63|294.31|292.61|294.41|292.71|294.24|292.54|20
1740463310000|2025-02-25 06:01:50|294.32|292.62|294.36|292.66|294.39|292.69|294.29|292.59|19
1740463320000|2025-02-25 06:02:00|294.37|292.67|294.01|292.31|294.37|292.67|294.01|292.31|25
1740463330000|2025-02-25 06:02:10|293.99|292.29|293.92|292.22|294|292.3|293.83|292.13|17
1740463340000|2025-02-25 06:02:20|293.91|292.21|293.86|292.16|293.92|292.22|293.85|292.15|16
1740463350000|2025-02-25 06:02:30|293.87|292.17|293.96|292.26|294.1|292.4|293.87|292.17|23
1740463360000|2025-02-25 06:02:40|293.97|292.27|294.27|292.57|294.29|292.59|293.95|292.25|19
1740463370000|2025-02-25 06:02:50|294.26|292.56|294.32|292.62|294.32|292.62|294.17|292.47|17
1740463380000|2025-02-25 06:03:00|294.34|292.64|294.02|292.32|294.36|292.66|294.02|292.32|21
1740463390000|2025-02-25 06:03:10|294.03|292.33|293.89|292.19|294.06|292.36|293.89|292.19|18
1740463400000|2025-02-25 06:03:20|293.88|292.18|293.57|291.87|293.89|292.19|293.57|291.87|19
1740463410000|2025-02-25 06:03:30|293.55|291.85|293.64|291.94|293.66|291.96|293.51|291.81|19
1740463420000|2025-02-25 06:03:40|293.63|291.93|293.72|292.02|293.75|292.05|293.57|291.87|22
1740463430000|2025-02-25 06:03:50|293.71|292.01|293.83|292.13|293.86|292.16|293.71|292.01|16
1740463440000|2025-02-25 06:04:00|293.82|292.12|293.34|291.64|293.83|292.13|293.28|291.58|27
1740463450000|2025-02-25 06:04:10|293.36|291.66|293.32|291.62|293.44|291.74|293.3|291.6|19
1740463460000|2025-02-25 06:04:20|293.3|291.6|293.15|291.45|293.31|291.61|293.12|291.42|18
1740463470000|2025-02-25 06:04:30|293.12|291.42|292.95|291.25|293.14|291.44|292.95|291.25|16
1740463480000|2025-02-25 06:04:40|292.98|291.28|292.93|291.23|293.02|291.32|292.93|291.23|15
1740463490000|2025-02-25 06:04:50|292.94|291.24|293|291.3|293|291.3|292.94|291.24|10
1740463500000|2025-02-25 06:05:00|293.08|291.38|293.14|291.44|293.17|291.47|292.98|291.28|25
1740463510000|2025-02-25 06:05:10|293.24|291.54|293.09|291.39|293.32|291.62|293.09|291.39|23
1740463520000|2025-02-25 06:05:20|293.08|291.38|292.73|291.03|293.08|291.38|292.73|291.03|22
1740463530000|2025-02-25 06:05:30|292.75|291.05|293.09|291.39|293.09|291.39|292.75|291.05|21
1740463540000|2025-02-25 06:05:40|293.12|291.42|293.12|291.42|293.14|291.44|293.12|291.42|6
1740463550000|2025-02-25 06:05:50|293.06|291.36|293.08|291.38|293.08|291.38|292.95|291.25|15
1740463560000|2025-02-25 06:06:00|293.09|291.39|293.22|291.52|293.23|291.53|292.97|291.27|25
1740463570000|2025-02-25 06:06:10|293.21|291.51|293.19|291.49|293.28|291.58|293.19|291.49|12
1740463580000|2025-02-25 06:06:20|293.16|291.46|292.84|291.14|293.16|291.46|292.82|291.12|17
1740463590000|2025-02-25 06:06:30|292.79|291.09|292.63|290.93|292.79|291.09|292.59|290.89|16
1740463600000|2025-02-25 06:06:40|292.59|290.89|292.47|290.77|292.59|290.89|292.46|290.76|13
1740463610000|2025-02-25 06:06:50|292.51|290.81|292.5|290.8|292.59|290.89|292.49|290.79|15
1740463620000|2025-02-25 06:07:00|292.49|290.79|292.27|290.57|292.49|290.79|292.22|290.52|25
1740463630000|2025-02-25 06:07:10|292.34|290.64|292.41|290.71|292.43|290.73|292.28|290.58|14
1740463640000|2025-02-25 06:07:20|292.4|290.7|292.49|290.79|292.52|290.82|292.31|290.61|24
1740463650000|2025-02-25 06:07:30|292.51|290.81|292.52|290.82|292.54|290.84|292.48|290.78|18
1740463660000|2025-02-25 06:07:40|292.51|290.81|292.56|290.86|292.56|290.86|292.49|290.79|16
1740463670000|2025-02-25 06:07:50|292.55|290.85|292.56|290.86|292.56|290.86|292.55|290.85|2
1740463680000|2025-02-25 06:08:00|292.51|290.81|292.48|290.78|292.51|290.81|292.47|290.77|3
1740463690000|2025-02-25 06:08:10|292.47|290.77|292.32|290.62|292.47|290.77|292.29|290.59|16
1740463700000|2025-02-25 06:08:20|292.29|290.59|292.24|290.54|292.29|290.59|292.11|290.41|22
1740463710000|2025-02-25 06:08:30|292.23|290.53|292.1|290.4|292.23|290.53|292.08|290.38|13
1740463720000|2025-02-25 06:08:40|292.13|290.43|292.29|290.59|292.29|290.59|292.11|290.41|17
1740463730000|2025-02-25 06:08:50|292.28|290.58|292.24|290.54|292.28|290.58|292.24|290.54|7
1740463740000|2025-02-25 06:09:00|292.3|290.6|292.04|290.34|292.32|290.62|292.04|290.34|26
1740463750000|2025-02-25 06:09:10|292.07|290.37|291.98|290.28|292.09|290.39|291.9|290.2|20
1740463760000|2025-02-25 06:09:20|291.96|290.26|291.87|290.17|292.05|290.35|291.85|290.15|20
1740463770000|2025-02-25 06:09:30|291.84|290.14|291.83|290.13|291.87|290.17|291.79|290.09|15
1740463780000|2025-02-25 06:09:40|291.84|290.14|292.06|290.36|292.06|290.36|291.77|290.07|19
1740463790000|2025-02-25 06:09:50|292.05|290.35|292.13|290.43|292.23|290.53|292.05|290.35|23
1740463800000|2025-02-25 06:10:00|292.14|290.44|292.14|290.44|292.19|290.49|292.1|290.4|14
1740463810000|2025-02-25 06:10:10|292.13|290.43|292.04|290.34|292.36|290.66|292.03|290.33|26
1740463820000|2025-02-25 06:10:20|292.05|290.35|291.85|290.15|292.07|290.37|291.84|290.14|19
1740463830000|2025-02-25 06:10:30|291.83|290.13|292.02|290.32|292.02|290.32|291.81|290.11|20
1740463840000|2025-02-25 06:10:40|292.03|290.33|292.13|290.43|292.22|290.52|292.02|290.32|12
1740463850000|2025-02-25 06:10:50|292.07|290.37|291.96|290.26|292.08|290.38|291.96|290.26|14
1740463860000|2025-02-25 06:11:00|291.95|290.25|291.84|290.14|291.99|290.29|291.83|290.13|18
1740463870000|2025-02-25 06:11:10|291.85|290.15|291.82|290.12|292.05|290.35|291.82|290.12|20
1740463880000|2025-02-25 06:11:20|291.83|290.13|291.53|289.83|291.86|290.16|291.53|289.83|20
1740463890000|2025-02-25 06:11:30|291.54|289.84|291.61|289.91|291.66|289.96|291.5|289.8|12
1740463900000|2025-02-25 06:11:40|291.65|289.95|291.6|289.9|291.65|289.95|291.6|289.9|8
1740463910000|2025-02-25 06:11:50|291.61|289.91|291.56|289.86|291.63|289.93|291.51|289.81|22
1740463920000|2025-02-25 06:12:00|291.57|289.87|291.57|289.87|291.61|289.91|291.54|289.84|11
1740463930000|2025-02-25 06:12:10|291.58|289.88|291.39|289.69|291.63|289.93|291.29|289.59|22
1740463940000|2025-02-25 06:12:20|291.41|289.71|291.53|289.83|291.56|289.86|291.41|289.71|14
1740463950000|2025-02-25 06:12:30|291.49|289.79|291.72|290.02|291.72|290.02|291.47|289.77|17
1740463960000|2025-02-25 06:12:40|291.71|290.01|291.49|289.79|291.71|290.01|291.48|289.78|10
1740463970000|2025-02-25 06:12:50|291.51|289.81|291.59|289.89|291.61|289.91|291.51|289.81|14
1740463980000|2025-02-25 06:13:00|291.63|289.93|291.97|290.27|291.97|290.27|291.63|289.93|26
1740463990000|2025-02-25 06:13:10|291.96|290.26|291.76|290.06|291.96|290.26|291.75|290.05|15
1740464000000|2025-02-25 06:13:20|291.75|290.05|291.64|289.94|291.75|290.05|291.64|289.94|17
1740464010000|2025-02-25 06:13:30|291.66|289.96|291.76|290.06|291.76|290.06|291.64|289.94|16
1740464020000|2025-02-25 06:13:40|291.75|290.05|291.82|290.12|291.84|290.14|291.66|289.96|21
1740464030000|2025-02-25 06:13:50|291.85|290.15|291.86|290.16|291.9|290.2|291.82|290.12|12
1740464040000|2025-02-25 06:14:00|291.87|290.17|291.89|290.19|291.97|290.27|291.87|290.17|19
1740464050000|2025-02-25 06:14:10|291.88|290.18|291.65|289.95|291.88|290.18|291.65|289.95|16
1740464060000|2025-02-25 06:14:20|291.64|289.94|291.62|289.92|291.67|289.97|291.62|289.92|12
1740464070000|2025-02-25 06:14:30|291.61|289.91|291.65|289.95|291.72|290.02|291.61|289.91|15
1740464080000|2025-02-25 06:14:40|291.64|289.94|291.68|289.98|291.68|289.98|291.61|289.91|11
1740464090000|2025-02-25 06:14:50|291.74|290.04|291.69|289.99|291.87|290.17|291.69|289.99|16
1740464100000|2025-02-25 06:15:00|291.68|289.98|291.57|289.87|291.75|290.05|291.56|289.86|25
1740464110000|2025-02-25 06:15:10|291.56|289.86|291.82|290.12|291.86|290.16|291.56|289.86|22
1740464120000|2025-02-25 06:15:20|291.81|290.11|291.44|289.74|291.82|290.12|291.44|289.74|24
1740464130000|2025-02-25 06:15:30|291.45|289.75|291.6|289.9|291.62|289.92|291.45|289.75|19
1740464140000|2025-02-25 06:15:40|291.63|289.93|291.27|289.57|291.63|289.93|291.27|289.57|25
1740464150000|2025-02-25 06:15:50|291.31|289.61|291.42|289.72|291.44|289.74|291.3|289.6|18
1740464160000|2025-02-25 06:16:00|291.41|289.71|291.25|289.55|291.41|289.71|291.24|289.54|11
1740464170000|2025-02-25 06:16:10|291.24|289.54|291.23|289.53|291.24|289.54|291.23|289.53|2
1740464180000|2025-02-25 06:16:20|291.22|289.52|291.47|289.77|291.48|289.78|291.18|289.48|17
1740464190000|2025-02-25 06:16:30|291.38|289.68|291.27|289.57|291.38|289.68|291.23|289.53|17
1740464200000|2025-02-25 06:16:40|291.26|289.56|291.3|289.6|291.4|289.7|291.26|289.56|19
1740464210000|2025-02-25 06:16:50|291.33|289.63|291.32|289.62|291.39|289.69|291.27|289.57|17
1740464220000|2025-02-25 06:17:00|291.33|289.63|291.49|289.79|291.62|289.92|291.33|289.63|22
1740464230000|2025-02-25 06:17:10|291.46|289.76|291.52|289.82|291.55|289.85|291.44|289.74|17
1740464240000|2025-02-25 06:17:20|291.55|289.85|291.72|290.02|291.74|290.04|291.52|289.82|20
1740464250000|2025-02-25 06:17:30|291.71|290.01|291.56|289.86|291.71|290.01|291.53|289.83|26
1740464260000|2025-02-25 06:17:40|291.54|289.84|291.68|289.98|291.68|289.98|291.54|289.84|16
1740464270000|2025-02-25 06:17:50|291.69|289.99|291.75|290.05|291.76|290.06|291.67|289.97|14
1740464280000|2025-02-25 06:18:00|291.76|290.06|291.89|290.19|291.9|290.2|291.76|290.06|17
1740464290000|2025-02-25 06:18:10|291.9|290.2|291.9|290.2|291.9|290.2|291.9|290.2|1
1740464300000|2025-02-25 06:18:20|291.89|290.19|291.89|290.19|291.9|290.2|291.88|290.18|7
1740464310000|2025-02-25 06:18:30|291.9|290.2|291.86|290.16|291.96|290.26|291.86|290.16|12
1740464320000|2025-02-25 06:18:40|291.89|290.19|291.8|290.1|291.89|290.19|291.7|290|21
1740464330000|2025-02-25 06:18:50|291.81|290.11|291.89|290.19|291.9|290.2|291.81|290.11|9
1740464340000|2025-02-25 06:19:00|291.88|290.18|291.9|290.2|291.9|290.2|291.85|290.15|11
1740464360000|2025-02-25 06:19:20|291.86|290.16|291.8|290.1|291.88|290.18|291.8|290.1|12
1740464370000|2025-02-25 06:19:30|291.81|290.11|291.86|290.16|291.9|290.2|291.81|290.11|19
1740464380000|2025-02-25 06:19:40|291.89|290.19|291.9|290.2|291.9|290.2|291.89|290.19|2
1740464390000|2025-02-25 06:19:50|291.88|290.18|291.86|290.16|291.89|290.19|291.82|290.12|9
1740464400000|2025-02-25 06:20:00|291.8|290.1|291.8|290.1|291.89|290.19|291.76|290.06|17
1740464410000|2025-02-25 06:20:10|291.79|290.09|291.9|290.2|291.9|290.2|291.74|290.04|18
1740464420000|2025-02-25 06:20:20|291.89|290.19|291.9|290.2|291.9|290.2|291.82|290.12|15
1740464430000|2025-02-25 06:20:30|291.91|290.21|291.91|290.21|291.91|290.21|291.91|290.21|1
1740464440000|2025-02-25 06:20:40|291.92|290.22|291.95|290.25|291.95|290.25|291.91|290.21|6
1740464450000|2025-02-25 06:20:50|291.96|290.26|291.96|290.26|291.98|290.28|291.94|290.24|7
1740464460000|2025-02-25 06:21:00|291.97|290.27|292.56|290.86|292.56|290.86|291.97|290.27|13
1740464470000|2025-02-25 06:21:10|292.46|290.76|292.28|290.58|292.46|290.76|292.21|290.51|26
1740464480000|2025-02-25 06:21:20|292.23|290.53|292.08|290.38|292.25|290.55|292.01|290.31|24
1740464490000|2025-02-25 06:21:30|292.09|290.39|292.3|290.6|292.3|290.6|292.08|290.38|18
1740464500000|2025-02-25 06:21:40|292.35|290.65|292.47|290.77|292.51|290.81|292.35|290.65|26
1740464510000|2025-02-25 06:21:50|292.46|290.76|292.44|290.74|292.51|290.81|292.41|290.71|13
1740464520000|2025-02-25 06:22:00|292.43|290.73|292.52|290.82|292.52|290.82|292.41|290.71|19
1740464530000|2025-02-25 06:22:10|292.53|290.83|292.45|290.75|292.53|290.83|292.45|290.75|18
1740464540000|2025-02-25 06:22:20|292.46|290.76|292.35|290.65|292.46|290.76|292.35|290.65|15
1740464550000|2025-02-25 06:22:30|292.36|290.66|292.56|290.86|292.56|290.86|292.36|290.66|11
1740464560000|2025-02-25 06:22:40|292.51|290.81|292.58|290.88|292.58|290.88|292.45|290.75|11
1740464570000|2025-02-25 06:22:50|292.59|290.89|292.61|290.91|292.63|290.93|292.59|290.89|7
1740464580000|2025-02-25 06:23:00|292.62|290.92|292.56|290.86|292.62|290.92|292.56|290.86|7
1740464600000|2025-02-25 06:23:20|292.58|290.88|292.59|290.89|292.64|290.94|292.58|290.88|8
1740464610000|2025-02-25 06:23:30|292.58|290.88|292.54|290.84|292.58|290.88|292.52|290.82|7
1740464620000|2025-02-25 06:23:40|292.53|290.83|292.56|290.86|292.56|290.86|292.53|290.83|5
1740464630000|2025-02-25 06:23:50|292.53|290.83|292.56|290.86|292.56|290.86|292.53|290.83|8
1740464640000|2025-02-25 06:24:00|292.53|290.83|292.53|290.83|292.53|290.83|292.43|290.73|13
1740464650000|2025-02-25 06:24:10|292.52|290.82|292.37|290.67|292.52|290.82|292.37|290.67|16
1740464660000|2025-02-25 06:24:20|292.36|290.66|292.14|290.44|292.36|290.66|292.07|290.37|23
1740464670000|2025-02-25 06:24:30|292.11|290.41|292.12|290.42|292.23|290.53|292.1|290.4|20
1740464680000|2025-02-25 06:24:40|292.11|290.41|292.02|290.32|292.11|290.41|292|290.3|13
1740464690000|2025-02-25 06:24:50|292.01|290.31|292.02|290.32|292.03|290.33|291.96|290.26|10
1740464700000|2025-02-25 06:25:00|292.03|290.33|291.76|290.06|292.04|290.34|291.76|290.06|15
1740464710000|2025-02-25 06:25:10|291.75|290.05|291.7|290|291.75|290.05|291.67|289.97|16
1740464720000|2025-02-25 06:25:20|291.71|290.01|291.66|289.96|291.71|290.01|291.63|289.93|15
1740464730000|2025-02-25 06:25:30|291.65|289.95|291.67|289.97|291.77|290.07|291.64|289.94|14
1740464740000|2025-02-25 06:25:40|291.68|289.98|291.65|289.95|291.71|290.01|291.63|289.93|15
1740464750000|2025-02-25 06:25:50|291.64|289.94|291.45|289.75|291.65|289.95|291.45|289.75|16
1740464760000|2025-02-25 06:26:00|291.44|289.74|291.34|289.64|291.46|289.76|291.34|289.64|12
1740464770000|2025-02-25 06:26:10|291.33|289.63|291.36|289.66|291.37|289.67|291.23|289.53|13
1740464780000|2025-02-25 06:26:20|291.37|289.67|291.54|289.84|291.54|289.84|291.36|289.66|16
1740464790000|2025-02-25 06:26:30|291.55|289.85|291.46|289.76|291.58|289.88|291.45|289.75|16
1740464800000|2025-02-25 06:26:40|291.44|289.74|291.36|289.66|291.45|289.75|291.35|289.65|10
1740464810000|2025-02-25 06:26:50|291.35|289.65|291.27|289.57|291.35|289.65|291.27|289.57|4
1740464820000|2025-02-25 06:27:00|291.26|289.56|291.38|289.68|291.38|289.68|291.23|289.53|10
1740464830000|2025-02-25 06:27:10|291.39|289.69|291.49|289.79|291.49|289.79|291.38|289.68|16
1740464840000|2025-02-25 06:27:20|291.5|289.8|291.53|289.83|291.55|289.85|291.44|289.74|14
1740464850000|2025-02-25 06:27:30|291.54|289.84|291.54|289.84|291.57|289.87|291.52|289.82|15
1740464860000|2025-02-25 06:27:40|291.53|289.83|291.42|289.72|291.53|289.83|291.42|289.72|7
1740464870000|2025-02-25 06:27:50|291.43|289.73|291.44|289.74|291.45|289.75|291.42|289.72|7
1740464880000|2025-02-25 06:28:00|291.45|289.75|291.43|289.73|291.45|289.75|291.33|289.63|19
1740464890000|2025-02-25 06:28:10|291.44|289.74|291.71|290.01|291.74|290.04|291.44|289.74|16
1740464900000|2025-02-25 06:28:20|291.68|289.98|291.57|289.87|291.7|290|291.55|289.85|16
1740464910000|2025-02-25 06:28:30|291.56|289.86|291.55|289.85|291.57|289.87|291.55|289.85|7
1740464920000|2025-02-25 06:28:40|291.56|289.86|291.57|289.87|291.59|289.89|291.55|289.85|17
1740464930000|2025-02-25 06:28:50|291.56|289.86|291.65|289.95|291.65|289.95|291.56|289.86|9
1740464940000|2025-02-25 06:29:00|291.68|289.98|291.73|290.03|291.75|290.05|291.63|289.93|13
1740464950000|2025-02-25 06:29:10|291.72|290.02|291.7|290|291.72|290.02|291.58|289.88|20
1740464960000|2025-02-25 06:29:20|291.69|289.99|291.69|289.99|291.72|290.02|291.69|289.99|13
1740464970000|2025-02-25 06:29:30|291.7|290|291.61|289.91|291.72|290.02|291.59|289.89|19
1740464980000|2025-02-25 06:29:40|291.62|289.92|291.67|289.97|291.68|289.98|291.62|289.92|10
1740464990000|2025-02-25 06:29:50|291.66|289.96|291.36|289.66|291.66|289.96|291.36|289.66|16
1740465000000|2025-02-25 06:30:00|291.33|289.63|291.33|289.63|291.46|289.76|291.26|289.56|22
1740465010000|2025-02-25 06:30:10|291.32|289.62|291.44|289.74|291.51|289.81|291.32|289.62|17
1740465020000|2025-02-25 06:30:20|291.36|289.66|291.26|289.56|291.36|289.66|291.23|289.53|19
1740465030000|2025-02-25 06:30:30|291.25|289.55|291.23|289.53|291.25|289.55|291.23|289.53|3
1740465040000|2025-02-25 06:30:40|291.22|289.52|291.29|289.59|291.29|289.59|291.19|289.49|11
1740465050000|2025-02-25 06:30:50|291.38|289.68|291.55|289.85|291.57|289.87|291.36|289.66|14
1740465060000|2025-02-25 06:31:00|291.56|289.86|291.82|290.12|291.82|290.12|291.56|289.86|24
1740465070000|2025-02-25 06:31:10|291.8|290.1|291.82|290.12|291.82|290.12|291.77|290.07|12
1740465080000|2025-02-25 06:31:20|291.77|290.07|291.82|290.12|291.82|290.12|291.77|290.07|6
1740465090000|2025-02-25 06:31:30|291.77|290.07|291.82|290.12|291.82|290.12|291.77|290.07|4
1740465100000|2025-02-25 06:31:40|291.79|290.09|291.86|290.16|291.86|290.16|291.79|290.09|6
1740465110000|2025-02-25 06:31:50|291.87|290.17|291.88|290.18|291.88|290.18|291.87|290.17|2
1740465120000|2025-02-25 06:32:00|291.89|290.19|291.81|290.11|291.89|290.19|291.81|290.11|7
1740465130000|2025-02-25 06:32:10|291.78|290.08|291.85|290.15|291.85|290.15|291.78|290.08|6
1740465140000|2025-02-25 06:32:20|291.87|290.17|291.95|290.25|292.05|290.35|291.87|290.17|20
1740465150000|2025-02-25 06:32:30|291.96|290.26|291.65|289.95|292.04|290.34|291.65|289.95|22
1740465160000|2025-02-25 06:32:40|291.66|289.96|291.58|289.88|291.68|289.98|291.58|289.88|18
1740465170000|2025-02-25 06:32:50|291.67|289.97|291.27|289.57|291.67|289.97|291.27|289.57|25
1740465180000|2025-02-25 06:33:00|291.26|289.56|290.94|289.24|291.26|289.56|290.92|289.22|7
1740465190000|2025-02-25 06:33:10|290.95|289.25|290.83|289.13|291.02|289.32|290.82|289.12|28
1740465200000|2025-02-25 06:33:20|290.82|289.12|290.82|289.12|290.83|289.13|290.81|289.11|7
1740465210000|2025-02-25 06:33:30|290.79|289.09|290.49|288.79|290.79|289.09|290.34|288.64|28
1740465220000|2025-02-25 06:33:40|290.48|288.78|290.58|288.88|290.6|288.9|290.45|288.75|19
1740465230000|2025-02-25 06:33:50|290.59|288.89|290.65|288.95|290.72|289.02|290.55|288.85|19
1740465240000|2025-02-25 06:34:00|290.64|288.94|290.86|289.16|290.95|289.25|290.58|288.88|30
1740465250000|2025-02-25 06:34:10|290.82|289.12|290.72|289.02|290.87|289.17|290.72|289.02|20
1740465260000|2025-02-25 06:34:20|290.73|289.03|290.55|288.85|290.73|289.03|290.55|288.85|20
1740465270000|2025-02-25 06:34:30|290.53|288.83|290.64|288.94|290.64|288.94|290.49|288.79|19
1740465280000|2025-02-25 06:34:40|290.63|288.93|290.64|288.94|290.64|288.94|290.59|288.89|15
1740465290000|2025-02-25 06:34:50|290.65|288.95|290.85|289.15|290.89|289.19|290.65|288.95|12
1740465300000|2025-02-25 06:35:00|290.84|289.14|290.9|289.2|290.93|289.23|290.78|289.08|20
1740465310000|2025-02-25 06:35:10|290.89|289.19|290.92|289.22|290.92|289.22|290.66|288.96|23
1740465320000|2025-02-25 06:35:20|290.91|289.21|290.88|289.18|290.91|289.21|290.83|289.13|12
1740465330000|2025-02-25 06:35:30|290.86|289.16|290.94|289.24|290.94|289.24|290.86|289.16|11
1740465340000|2025-02-25 06:35:40|290.91|289.21|290.94|289.24|290.94|289.24|290.82|289.12|22
1740465360000|2025-02-25 06:36:00|290.93|289.23|290.96|289.26|290.96|289.26|290.93|289.23|4
1740465370000|2025-02-25 06:36:10|290.97|289.27|290.97|289.27|290.98|289.28|290.94|289.24|6
1740465380000|2025-02-25 06:36:20|290.98|289.28|291.13|289.43|291.13|289.43|290.97|289.27|9
1740465390000|2025-02-25 06:36:30|291.12|289.42|291.12|289.42|291.12|289.42|291.12|289.42|1
1740465400000|2025-02-25 06:36:40|291.13|289.43|291.12|289.42|291.14|289.44|291.12|289.42|3
1740465420000|2025-02-25 06:37:00|291.05|289.35|290.77|289.07|291.05|289.35|290.7|289|25
1740465430000|2025-02-25 06:37:10|290.76|289.06|290.76|289.06|291.01|289.31|290.75|289.05|28
1740465440000|2025-02-25 06:37:20|290.77|289.07|291.06|289.36|291.06|289.36|290.77|289.07|26
1740465450000|2025-02-25 06:37:30|291.07|289.37|291.1|289.4|291.1|289.4|290.99|289.29|23
1740465460000|2025-02-25 06:37:40|291.11|289.41|291.14|289.44|291.14|289.44|291.11|289.41|4
1740465470000|2025-02-25 06:37:50|291.15|289.45|291.14|289.44|291.18|289.48|291.14|289.44|5
1740465480000|2025-02-25 06:38:00|291.15|289.45|291.14|289.44|291.15|289.45|291.12|289.42|11
1740465490000|2025-02-25 06:38:10|291.15|289.45|291.15|289.45|291.18|289.48|291.15|289.45|10
1740465500000|2025-02-25 06:38:20|291.17|289.47|291.16|289.46|291.19|289.49|291.15|289.45|8
1740465510000|2025-02-25 06:38:30|291.17|289.47|291.2|289.5|291.2|289.5|291.15|289.45|8
1740465520000|2025-02-25 06:38:40|291.21|289.51|291.46|289.76|291.46|289.76|291.19|289.49|11
1740465540000|2025-02-25 06:39:00|291.41|289.71|291.27|289.57|291.42|289.72|291.27|289.57|20
1740465550000|2025-02-25 06:39:10|291.26|289.56|291.55|289.85|291.55|289.85|291.26|289.56|22
1740465560000|2025-02-25 06:39:20|291.52|289.82|291.57|289.87|291.59|289.89|291.52|289.82|14
1740465570000|2025-02-25 06:39:30|291.59|289.89|291.6|289.9|291.61|289.91|291.57|289.87|9
1740465580000|2025-02-25 06:39:40|291.59|289.89|291.62|289.92|291.62|289.92|291.59|289.89|6
1740465590000|2025-02-25 06:39:50|291.61|289.91|291.6|289.9|291.61|289.91|291.6|289.9|2
1740465600000|2025-02-25 06:40:00|291.62|289.92|291.61|289.91|291.62|289.92|291.53|289.83|15
1740465610000|2025-02-25 06:40:10|291.6|289.9|291.59|289.89|291.62|289.92|291.59|289.89|11
1740465620000|2025-02-25 06:40:20|291.62|289.92|291.55|289.85|291.62|289.92|291.55|289.85|7
1740465630000|2025-02-25 06:40:30|291.5|289.8|291.27|289.57|291.5|289.8|291.27|289.57|17
1740465640000|2025-02-25 06:40:40|291.26|289.56|291.1|289.4|291.26|289.56|291.1|289.4|12
1740465650000|2025-02-25 06:40:50|291.09|289.39|291.13|289.43|291.16|289.46|291.04|289.34|25
1740465660000|2025-02-25 06:41:00|291.14|289.44|290.9|289.2|291.14|289.44|290.89|289.19|14
1740465670000|2025-02-25 06:41:10|290.89|289.19|290.83|289.13|290.96|289.26|290.82|289.12|16
1740465680000|2025-02-25 06:41:20|290.81|289.11|290.79|289.09|290.91|289.21|290.77|289.07|19
1740465690000|2025-02-25 06:41:30|290.85|289.15|290.94|289.24|290.95|289.25|290.83|289.13|13
1740465700000|2025-02-25 06:41:40|290.95|289.25|290.8|289.1|290.95|289.25|290.8|289.1|16
1740465710000|2025-02-25 06:41:50|290.78|289.08|290.84|289.14|290.87|289.17|290.75|289.05|20
1740465720000|2025-02-25 06:42:00|290.85|289.15|290.98|289.28|291.01|289.31|290.85|289.15|21
1740465730000|2025-02-25 06:42:10|290.97|289.27|291.1|289.4|291.1|289.4|290.97|289.27|14
1740465740000|2025-02-25 06:42:20|291.09|289.39|291.14|289.44|291.16|289.46|291.08|289.38|13
1740465750000|2025-02-25 06:42:30|291.13|289.43|291.22|289.52|291.23|289.53|291.13|289.43|13
1740465760000|2025-02-25 06:42:40|291.21|289.51|291.11|289.41|291.21|289.51|291.03|289.33|19
1740465770000|2025-02-25 06:42:50|291.1|289.4|291.18|289.48|291.2|289.5|291.09|289.39|12
1740465780000|2025-02-25 06:43:00|291.17|289.47|291.24|289.54|291.24|289.54|291.17|289.47|9
1740465790000|2025-02-25 06:43:10|291.25|289.55|291.27|289.57|291.27|289.57|291.25|289.55|3
1740465800000|2025-02-25 06:43:20|291.28|289.58|291.32|289.62|291.32|289.62|291.25|289.55|11
1740465810000|2025-02-25 06:43:30|291.38|289.68|291.37|289.67|291.42|289.72|291.36|289.66|7
1740465820000|2025-02-25 06:43:40|291.36|289.66|291.41|289.71|291.41|289.71|291.36|289.66|8
1740465830000|2025-02-25 06:43:50|291.42|289.72|291.43|289.73|291.43|289.73|291.42|289.72|2
1740465840000|2025-02-25 06:44:00|291.42|289.72|291.42|289.72|291.42|289.72|291.42|289.72|1
1740465850000|2025-02-25 06:44:10|291.43|289.73|291.32|289.62|291.43|289.73|291.3|289.6|7
1740465860000|2025-02-25 06:44:20|291.3|289.6|291.36|289.66|291.36|289.66|291.3|289.6|10
1740465880000|2025-02-25 06:44:40|291.37|289.67|291.38|289.68|291.38|289.68|291.36|289.66|6
1740465890000|2025-02-25 06:44:50|291.39|289.69|291.43|289.73|291.43|289.73|291.39|289.69|5
1740465900000|2025-02-25 06:45:00|291.44|289.74|291.43|289.73|291.5|289.8|291.42|289.72|13
1740465910000|2025-02-25 06:45:10|291.45|289.75|291.65|289.95|291.65|289.95|291.45|289.75|8
1740465920000|2025-02-25 06:45:20|291.62|289.92|291.59|289.89|291.64|289.94|291.59|289.89|7
1740465930000|2025-02-25 06:45:30|291.6|289.9|291.56|289.86|291.6|289.9|291.52|289.82|11
1740465940000|2025-02-25 06:45:40|291.51|289.81|291.36|289.66|291.51|289.81|291.34|289.64|17
1740465950000|2025-02-25 06:45:50|291.35|289.65|291.33|289.63|291.35|289.65|291.32|289.62|5
1740465960000|2025-02-25 06:46:00|291.34|289.64|291.18|289.48|291.44|289.74|291.18|289.48|20
1740465970000|2025-02-25 06:46:10|291.17|289.47|291.36|289.66|291.36|289.66|291.15|289.45|14
1740465980000|2025-02-25 06:46:20|291.35|289.65|291.62|289.92|291.62|289.92|291.35|289.65|11
1740465990000|2025-02-25 06:46:30|291.63|289.93|291.67|289.97|291.67|289.97|291.63|289.93|5
1740466000000|2025-02-25 06:46:40|291.68|289.98|291.85|290.15|291.85|290.15|291.68|289.98|5
1740466010000|2025-02-25 06:46:50|291.86|290.16|291.87|290.17|291.87|290.17|291.86|290.16|4
1740466020000|2025-02-25 06:47:00|291.88|290.18|291.87|290.17|291.89|290.19|291.87|290.17|6
1740466030000|2025-02-25 06:47:10|291.86|290.16|291.86|290.16|291.86|290.16|291.85|290.15|3
1740466040000|2025-02-25 06:47:20|291.89|290.19|292.06|290.36|292.07|290.37|291.89|290.19|8
1740466050000|2025-02-25 06:47:30|292.04|290.34|292.04|290.34|292.05|290.35|292.04|290.34|3
1740466070000|2025-02-25 06:47:50|292.02|290.32|291.97|290.27|292.02|290.32|291.97|290.27|2
1740466080000|2025-02-25 06:48:00|291.92|290.22|292.02|290.32|292.03|290.33|291.91|290.21|20
1740466090000|2025-02-25 06:48:10|292.03|290.33|292.05|290.35|292.05|290.35|292.03|290.33|3
1740466100000|2025-02-25 06:48:20|292.04|290.34|291.99|290.29|292.04|290.34|291.97|290.27|15
1740466110000|2025-02-25 06:48:30|292|290.3|291.74|290.04|292|290.3|291.65|289.95|19
1740466120000|2025-02-25 06:48:40|291.73|290.03|291.64|289.94|291.73|290.03|291.54|289.84|17
1740466130000|2025-02-25 06:48:50|291.65|289.95|291.44|289.74|291.65|289.95|291.44|289.74|11
1740466140000|2025-02-25 06:49:00|291.45|289.75|291.52|289.82|291.52|289.82|291.3|289.6|19
1740466150000|2025-02-25 06:49:10|291.53|289.83|291.71|290.01|291.72|290.02|291.52|289.82|24
1740466160000|2025-02-25 06:49:20|291.72|290.02|291.99|290.29|291.99|290.29|291.72|290.02|16
1740466170000|2025-02-25 06:49:30|292|290.3|291.9|290.2|292.01|290.31|291.9|290.2|12
1740466180000|2025-02-25 06:49:40|291.89|290.19|292.01|290.31|292.01|290.31|291.87|290.17|12
1740466190000|2025-02-25 06:49:50|292|290.3|291.85|290.15|292|290.3|291.85|290.15|14
1740466200000|2025-02-25 06:50:00|291.84|290.14|291.79|290.09|291.84|290.14|291.72|290.02|10
1740466210000|2025-02-25 06:50:10|291.78|290.08|291.55|289.85|291.78|290.08|291.53|289.83|12
1740466220000|2025-02-25 06:50:20|291.57|289.87|291.52|289.82|291.67|289.97|291.51|289.81|20
1740466230000|2025-02-25 06:50:30|291.53|289.83|291.59|289.89|291.72|290.02|291.53|289.83|14
1740466240000|2025-02-25 06:50:40|291.56|289.86|291.44|289.74|291.56|289.86|291.34|289.64|18
1740466250000|2025-02-25 06:50:50|291.45|289.75|291.46|289.76|291.51|289.81|291.45|289.75|8
1740466260000|2025-02-25 06:51:00|291.47|289.77|291.41|289.71|291.53|289.83|291.35|289.65|26
1740466270000|2025-02-25 06:51:10|291.4|289.7|291.66|289.96|291.71|290.01|291.37|289.67|22
1740466280000|2025-02-25 06:51:20|291.69|289.99|291.58|289.88|291.7|290|291.52|289.82|24
1740466290000|2025-02-25 06:51:30|291.57|289.87|291.57|289.87|291.63|289.93|291.57|289.87|12
1740466300000|2025-02-25 06:51:40|291.63|289.93|291.61|289.91|291.66|289.96|291.61|289.91|8
1740466310000|2025-02-25 06:51:50|291.6|289.9|291.42|289.72|291.6|289.9|291.42|289.72|16
1740466320000|2025-02-25 06:52:00|291.43|289.73|291.33|289.63|291.47|289.77|291.33|289.63|24
1740466330000|2025-02-25 06:52:10|291.32|289.62|291.25|289.55|291.32|289.62|291.22|289.52|13
1740466340000|2025-02-25 06:52:20|291.22|289.52|291.12|289.42|291.23|289.53|291.12|289.42|9
1740466350000|2025-02-25 06:52:30|291.13|289.43|290.86|289.16|291.13|289.43|290.86|289.16|13
1740466360000|2025-02-25 06:52:40|290.81|289.11|290.71|289.01|290.82|289.12|290.7|289|18
1740466370000|2025-02-25 06:52:50|290.7|289|290.6|288.9|290.7|289|290.59|288.89|10
1740466380000|2025-02-25 06:53:00|290.59|288.89|290.42|288.72|290.59|288.89|290.42|288.72|12
1740466390000|2025-02-25 06:53:10|290.43|288.73|290.45|288.75|290.46|288.76|290.39|288.69|11
1740466400000|2025-02-25 06:53:20|290.4|288.7|290.41|288.71|290.41|288.71|290.4|288.7|2
1740466410000|2025-02-25 06:53:30|290.43|288.73|290.37|288.67|290.43|288.73|290.37|288.67|8
1740466420000|2025-02-25 06:53:40|290.35|288.65|290.44|288.74|290.45|288.75|290.32|288.62|11
1740466430000|2025-02-25 06:53:50|290.43|288.73|290.69|288.99|290.71|289.01|290.39|288.69|25
1740466440000|2025-02-25 06:54:00|290.7|289|290.32|288.62|290.7|289|290.32|288.62|19
1740466450000|2025-02-25 06:54:10|290.31|288.61|290.27|288.57|290.32|288.62|290.26|288.56|8
1740466460000|2025-02-25 06:54:20|290.26|288.56|290.26|288.56|290.26|288.56|290.26|288.56|1
1740466470000|2025-02-25 06:54:30|290.16|288.46|290.13|288.43|290.16|288.46|290.05|288.35|16
1740466480000|2025-02-25 06:54:40|290.11|288.41|290.08|288.38|290.11|288.41|289.99|288.29|18
1740466490000|2025-02-25 06:54:50|290.15|288.45|290.07|288.37|290.16|288.46|290.07|288.37|14
1740466500000|2025-02-25 06:55:00|290.06|288.36|290.07|288.37|290.15|288.45|290.04|288.34|19
1740466510000|2025-02-25 06:55:10|290.06|288.36|289.94|288.24|290.12|288.42|289.94|288.24|16
1740466520000|2025-02-25 06:55:20|289.95|288.25|289.64|287.94|289.95|288.25|289.64|287.94|20
1740466530000|2025-02-25 06:55:30|289.62|287.92|289.74|288.04|289.76|288.06|289.61|287.91|13
1740466540000|2025-02-25 06:55:40|289.75|288.05|290.08|288.38|290.08|288.38|289.75|288.05|19
1740466550000|2025-02-25 06:55:50|290.07|288.37|289.94|288.24|290.07|288.37|289.86|288.16|20
1740466560000|2025-02-25 06:56:00|289.95|288.25|290.27|288.57|290.27|288.57|289.85|288.15|21
1740466570000|2025-02-25 06:56:10|290.28|288.58|290.17|288.47|290.28|288.58|290.16|288.46|9
1740466580000|2025-02-25 06:56:20|290.18|288.48|290.06|288.36|290.18|288.48|290|288.3|23
1740466590000|2025-02-25 06:56:30|290.05|288.35|290.1|288.4|290.16|288.46|290.04|288.34|14
1740466600000|2025-02-25 06:56:40|290.09|288.39|289.94|288.24|290.09|288.39|289.94|288.24|16
1740466610000|2025-02-25 06:56:50|289.93|288.23|289.76|288.06|289.93|288.23|289.75|288.05|23
1740466620000|2025-02-25 06:57:00|289.77|288.07|289.93|288.23|289.93|288.23|289.77|288.07|14
1740466630000|2025-02-25 06:57:10|289.94|288.24|289.85|288.15|289.98|288.28|289.82|288.12|17
1740466640000|2025-02-25 06:57:20|289.84|288.14|289.82|288.12|289.84|288.14|289.65|287.95|17
1740466650000|2025-02-25 06:57:30|289.81|288.11|289.71|288.01|289.81|288.11|289.71|288.01|18
1740466660000|2025-02-25 06:57:40|289.7|288|289.76|288.06|289.84|288.14|289.66|287.96|18
1740466670000|2025-02-25 06:57:50|289.82|288.12|289.74|288.04|289.82|288.12|289.73|288.03|17
1740466680000|2025-02-25 06:58:00|289.73|288.03|289.64|287.94|289.73|288.03|289.64|287.94|16
1740466690000|2025-02-25 06:58:10|289.65|287.95|289.61|287.91|289.68|287.98|289.61|287.91|11
1740466710000|2025-02-25 06:58:30|289.6|287.9|289.63|287.93|289.65|287.95|289.6|287.9|5
1740466720000|2025-02-25 06:58:40|289.62|287.92|289.81|288.11|289.82|288.12|289.62|287.92|13
1740466730000|2025-02-25 06:58:50|289.8|288.1|289.72|288.02|289.8|288.1|289.65|287.95|14
1740466740000|2025-02-25 06:59:00|289.83|288.13|289.75|288.05|289.89|288.19|289.75|288.05|17
1740466750000|2025-02-25 06:59:10|289.76|288.06|290.03|288.33|290.09|288.39|289.76|288.06|20
1740466760000|2025-02-25 06:59:20|290|288.3|289.82|288.12|290|288.3|289.82|288.12|21
1740466770000|2025-02-25 06:59:30|289.81|288.11|289.62|287.92|289.81|288.11|289.62|287.92|11
1740466780000|2025-02-25 06:59:40|289.64|287.94|289.61|287.91|289.64|287.94|289.61|287.91|6
1740466790000|2025-02-25 06:59:50|289.62|287.92|289.63|287.93|289.65|287.95|289.62|287.92|4
1740466800000|2025-02-25 07:00:00|289.66|287.96|289.88|288.18|289.89|288.19|289.64|287.94|24
1740466810000|2025-02-25 07:00:10|289.87|288.17|290.16|288.46|290.26|288.56|289.87|288.17|32
1740466820000|2025-02-25 07:00:20|290.15|288.45|289.98|288.28|290.24|288.54|289.98|288.28|24
1740466830000|2025-02-25 07:00:30|290.01|288.31|289.61|287.91|290.01|288.31|289.61|287.91|22
1740466840000|2025-02-25 07:00:40|289.46|287.76|289.53|287.83|289.53|287.83|289.36|287.66|14
1740466850000|2025-02-25 07:00:50|289.54|287.84|289.44|287.74|289.7|288|289.44|287.74|24
1740466860000|2025-02-25 07:01:00|289.45|287.75|289.47|287.77|289.53|287.83|289.39|287.69|30
1740466870000|2025-02-25 07:01:10|289.45|287.75|289.68|287.98|289.75|288.05|289.45|287.75|20
1740466880000|2025-02-25 07:01:20|289.69|287.99|289.57|287.87|289.8|288.1|289.57|287.87|28
1740466890000|2025-02-25 07:01:30|289.58|287.88|289.69|287.99|289.73|288.03|289.56|287.86|21
1740466900000|2025-02-25 07:01:40|289.7|288|289.72|288.02|289.74|288.04|289.59|287.89|21
1740466910000|2025-02-25 07:01:50|289.71|288.01|289.67|287.97|289.71|288.01|289.5|287.8|21
1740466920000|2025-02-25 07:02:00|289.63|287.93|289.54|287.84|289.65|287.95|289.5|287.8|27
1740466930000|2025-02-25 07:02:10|289.53|287.83|289.55|287.85|289.57|287.87|289.47|287.77|10
1740466940000|2025-02-25 07:02:20|289.54|287.84|289.08|287.38|289.54|287.84|289.08|287.38|26
1740466950000|2025-02-25 07:02:30|289.1|287.4|289.08|287.38|289.22|287.52|289.08|287.38|12
1740466960000|2025-02-25 07:02:40|289.1|287.4|289.1|287.4|289.1|287.4|289.1|287.4|1
1740466970000|2025-02-25 07:02:50|289.11|287.41|289.32|287.62|289.32|287.62|289.11|287.41|17
1740466980000|2025-02-25 07:03:00|289.33|287.63|289.08|287.38|289.33|287.63|289.08|287.38|12
1740466990000|2025-02-25 07:03:10|289.14|287.44|289.08|287.38|289.21|287.51|289.08|287.38|8
1740467000000|2025-02-25 07:03:20|289.12|287.42|289.15|287.45|289.15|287.45|289.08|287.38|6
1740467010000|2025-02-25 07:03:30|289.13|287.43|289.3|287.6|289.3|287.6|289.08|287.38|19
1740467020000|2025-02-25 07:03:40|289.29|287.59|289.66|287.96|289.67|287.97|289.26|287.56|31
1740467030000|2025-02-25 07:03:50|289.64|287.94|289.32|287.62|289.66|287.96|289.32|287.62|24
1740467040000|2025-02-25 07:04:00|289.33|287.63|288.82|287.12|289.34|287.64|288.82|287.12|17
1740467050000|2025-02-25 07:04:10|288.75|287.05|288.75|287.05|288.79|287.09|288.75|287.05|3
1740467060000|2025-02-25 07:04:20|288.85|287.15|287.81|286.11|288.85|287.15|287.81|286.11|19
1740467070000|2025-02-25 07:04:30|287.75|286.05|287.56|285.86|287.85|286.15|287.49|285.79|29
1740467080000|2025-02-25 07:04:40|287.49|285.79|287.58|285.88|287.58|285.88|287.45|285.75|25
1740467090000|2025-02-25 07:04:50|287.56|285.86|287.47|285.77|287.63|285.93|287.46|285.76|24
1740467100000|2025-02-25 07:05:00|287.48|285.78|287.5|285.8|287.65|285.95|287.32|285.62|35
1740467110000|2025-02-25 07:05:10|287.52|285.82|287.66|285.96|287.66|285.96|287.39|285.69|29
1740467120000|2025-02-25 07:05:20|287.68|285.98|287.78|286.08|287.87|286.17|287.65|285.95|26
1740467130000|2025-02-25 07:05:30|287.84|286.14|287.6|285.9|287.84|286.14|287.41|285.71|28
1740467140000|2025-02-25 07:05:40|287.64|285.94|287.54|285.84|287.68|285.98|287.54|285.84|22
1740467150000|2025-02-25 07:05:50|287.55|285.85|287.51|285.81|287.71|286.01|287.5|285.8|22
1740467160000|2025-02-25 07:06:00|287.48|285.78|286.99|285.29|287.49|285.79|286.98|285.28|30
1740467170000|2025-02-25 07:06:10|287.01|285.31|287.01|285.31|287.27|285.57|287.01|285.31|31
1740467180000|2025-02-25 07:06:20|287|285.3|286.52|284.82|287|285.3|286.52|284.82|23
1740467190000|2025-02-25 07:06:30|286.51|284.81|285.99|284.29|286.51|284.81|285.9|284.2|29
1740467200000|2025-02-25 07:06:40|286.01|284.31|285.93|284.23|286.12|284.42|285.81|284.11|30
1740467210000|2025-02-25 07:06:50|285.92|284.22|285.07|283.37|285.92|284.22|285.02|283.32|28
1740467220000|2025-02-25 07:07:00|285.08|283.38|285.41|283.71|285.64|283.94|285.08|283.38|34
1740467230000|2025-02-25 07:07:10|285.35|283.65|285.1|283.4|285.4|283.7|285.1|283.4|37
1740467240000|2025-02-25 07:07:20|285.07|283.37|285.22|283.52|285.54|283.84|284.99|283.29|30
1740467250000|2025-02-25 07:07:30|285.15|283.45|285.13|283.43|285.27|283.57|284.85|283.15|29
1740467260000|2025-02-25 07:07:40|285.23|283.53|285.44|283.74|285.78|284.08|285.2|283.5|33
1740467270000|2025-02-25 07:07:50|285.46|283.76|286.16|284.46|286.33|284.63|285.46|283.76|29
1740467280000|2025-02-25 07:08:00|286.23|284.53|286.82|285.12|287.01|285.31|286.23|284.53|31
1740467290000|2025-02-25 07:08:10|286.83|285.13|287.39|285.69|287.39|285.69|286.79|285.09|33
1740467300000|2025-02-25 07:08:20|287.36|285.66|287.02|285.32|287.44|285.74|286.96|285.26|33
1740467310000|2025-02-25 07:08:30|286.96|285.26|287.05|285.35|287.19|285.49|286.77|285.07|35
1740467320000|2025-02-25 07:08:40|287.03|285.33|286.33|284.63|287.11|285.41|286.25|284.55|37
1740467330000|2025-02-25 07:08:50|286.26|284.56|285.87|284.17|286.29|284.59|285.87|284.17|30
1740467340000|2025-02-25 07:09:00|285.8|284.1|286.54|284.84|286.54|284.84|285.79|284.09|32
1740467350000|2025-02-25 07:09:10|286.53|284.83|287.08|285.38|287.08|285.38|286.52|284.82|35
1740467360000|2025-02-25 07:09:20|287.18|285.48|286.85|285.15|287.42|285.72|286.85|285.15|35
1740467370000|2025-02-25 07:09:30|286.8|285.1|287.03|285.33|287.24|285.54|286.8|285.1|29
1740467380000|2025-02-25 07:09:40|287.06|285.36|286.2|284.5|287.06|285.36|286.2|284.5|34
1740467390000|2025-02-25 07:09:50|286.17|284.47|286.03|284.33|286.35|284.65|286.03|284.33|29
1740467400000|2025-02-25 07:10:00|285.97|284.27|286.1|284.4|286.51|284.81|285.97|284.27|36
1740467410000|2025-02-25 07:10:10|286.11|284.41|286.27|284.57|286.56|284.86|286.11|284.41|31
1740467420000|2025-02-25 07:10:20|286.18|284.48|286.04|284.34|286.47|284.77|286.04|284.34|34
1740467430000|2025-02-25 07:10:30|285.99|284.29|285.66|283.96|285.99|284.29|285.48|283.78|33
1740467440000|2025-02-25 07:10:40|285.6|283.9|285.11|283.41|285.61|283.91|285.11|283.41|32
1740467450000|2025-02-25 07:10:50|284.81|283.11|284.04|282.34|284.94|283.24|283.85|282.15|36
1740467460000|2025-02-25 07:11:00|284.02|282.32|284.54|282.84|284.58|282.88|284.02|282.32|34
1740467470000|2025-02-25 07:11:10|284.53|282.83|285.1|283.4|285.11|283.41|284.15|282.45|31
1740467480000|2025-02-25 07:11:20|285.19|283.49|284.96|283.26|285.2|283.5|284.68|282.98|34
1740467490000|2025-02-25 07:11:30|284.92|283.22|285.08|283.38|285.08|283.38|284.48|282.78|34
1740467500000|2025-02-25 07:11:40|285.16|283.46|285.24|283.54|285.37|283.67|285.12|283.42|30
1740467510000|2025-02-25 07:11:50|285.21|283.51|285.1|283.4|285.29|283.59|284.81|283.11|33
1740467520000|2025-02-25 07:12:00|285.15|283.45|285.54|283.84|285.61|283.91|285.15|283.45|32
1740467530000|2025-02-25 07:12:10|285.55|283.85|285.51|283.81|285.57|283.87|285.23|283.53|33
1740467540000|2025-02-25 07:12:20|285.59|283.89|285.92|284.22|285.92|284.22|285.59|283.89|33
1740467550000|2025-02-25 07:12:30|285.99|284.29|285.16|283.46|285.99|284.29|285.16|283.46|37
1740467560000|2025-02-25 07:12:40|285.18|283.48|285.84|284.14|285.84|284.14|285.01|283.31|35
1740467570000|2025-02-25 07:12:50|285.87|284.17|285.41|283.71|285.91|284.21|285.38|283.68|32
1740467580000|2025-02-25 07:13:00|285.39|283.69|285.53|283.83|285.53|283.83|285.11|283.41|38
1740467590000|2025-02-25 07:13:10|285.54|283.84|285.42|283.72|285.99|284.29|285.42|283.72|31
1740467600000|2025-02-25 07:13:20|285.41|283.71|285.19|283.49|285.9|284.2|285.19|283.49|34
1740467610000|2025-02-25 07:13:30|285.18|283.48|285.04|283.34|285.31|283.61|285.03|283.33|27
1740467620000|2025-02-25 07:13:40|285.11|283.41|284.61|282.91|285.2|283.5|284.36|282.66|25
1740467630000|2025-02-25 07:13:50|284.57|282.87|284.48|282.78|284.66|282.96|284.41|282.71|29
1740467640000|2025-02-25 07:14:00|284.49|282.79|285.34|283.64|285.36|283.66|284.48|282.78|28
1740467650000|2025-02-25 07:14:10|285.43|283.73|285.57|283.87|285.63|283.93|285.2|283.5|34
1740467660000|2025-02-25 07:14:20|285.49|283.79|285.33|283.63|285.59|283.89|285.29|283.59|38
1740467670000|2025-02-25 07:14:30|285.3|283.6|285.16|283.46|285.53|283.83|285.16|283.46|31
1740467680000|2025-02-25 07:14:40|285.13|283.43|285.21|283.51|285.46|283.76|285.13|283.43|29
1740467690000|2025-02-25 07:14:50|285.2|283.5|285.11|283.41|285.41|283.71|285.08|283.38|28
1740467700000|2025-02-25 07:15:00|285.04|283.34|284.46|282.76|285.04|283.34|284.43|282.73|31
1740467710000|2025-02-25 07:15:10|284.53|282.83|285.44|283.74|285.44|283.74|284.53|282.83|35
1740467720000|2025-02-25 07:15:20|285.45|283.75|285.87|284.17|285.95|284.25|285.45|283.75|33
1740467730000|2025-02-25 07:15:30|285.96|284.26|286.07|284.37|286.07|284.37|285.85|284.15|26
1740467740000|2025-02-25 07:15:40|286.23|284.53|286.56|284.86|286.56|284.86|286.23|284.53|24
1740467750000|2025-02-25 07:15:50|286.75|285.05|286.97|285.27|287.06|285.36|286.75|285.05|22
1740467760000|2025-02-25 07:16:00|286.96|285.26|287.67|285.97|287.69|285.99|286.96|285.26|35
1740467770000|2025-02-25 07:16:10|287.68|285.98|287.78|286.08|287.93|286.23|287.52|285.82|32
1740467780000|2025-02-25 07:16:20|287.72|286.02|287.89|286.19|288.07|286.37|287.72|286.02|29
1740467790000|2025-02-25 07:16:30|287.84|286.14|287.28|285.58|287.91|286.21|287.23|285.53|37
1740467800000|2025-02-25 07:16:40|287.26|285.56|287.85|286.15|288.08|286.38|287.26|285.56|36
1740467810000|2025-02-25 07:16:50|287.84|286.14|288.06|286.36|288.07|286.37|287.73|286.03|35
1740467820000|2025-02-25 07:17:00|288|286.3|288.09|286.39|288.24|286.54|287.74|286.04|37
1740467830000|2025-02-25 07:17:10|288.13|286.43|287.95|286.25|288.23|286.53|287.76|286.06|28
1740467840000|2025-02-25 07:17:20|288.12|286.42|288.33|286.63|288.39|286.69|288.06|286.36|28
1740467850000|2025-02-25 07:17:30|288.35|286.65|288.18|286.48|288.43|286.73|288.18|286.48|28
1740467860000|2025-02-25 07:17:40|288.14|286.44|288.27|286.57|288.46|286.76|288.14|286.44|29
1740467870000|2025-02-25 07:17:50|288.25|286.55|287.74|286.04|288.26|286.56|287.71|286.01|30
1740467880000|2025-02-25 07:18:00|287.71|286.01|287.66|285.96|287.84|286.14|287.59|285.89|32
1740467890000|2025-02-25 07:18:10|287.68|285.98|287.67|285.97|287.7|286|287.59|285.89|26
1740467900000|2025-02-25 07:18:20|287.81|286.11|288.29|286.59|288.29|286.59|287.81|286.11|36
1740467910000|2025-02-25 07:18:30|288.3|286.6|288.05|286.35|288.37|286.67|287.96|286.26|29
1740467920000|2025-02-25 07:18:40|288.03|286.33|287.85|286.15|288.05|286.35|287.71|286.01|31
1740467930000|2025-02-25 07:18:50|287.81|286.11|287.67|285.97|287.82|286.12|287.66|285.96|15
1740467940000|2025-02-25 07:19:00|287.68|285.98|288.07|286.37|288.27|286.57|287.68|285.98|32
1740467950000|2025-02-25 07:19:10|288.03|286.33|287.75|286.05|288.06|286.36|287.6|285.9|36
1740467960000|2025-02-25 07:19:20|287.76|286.06|287.58|285.88|287.93|286.23|287.56|285.86|31
1740467970000|2025-02-25 07:19:30|287.59|285.89|287.92|286.22|288.01|286.31|287.59|285.89|30
1740467980000|2025-02-25 07:19:40|287.95|286.25|287.76|286.06|287.95|286.25|287.66|285.96|32
1740467990000|2025-02-25 07:19:50|287.75|286.05|287.67|285.97|287.87|286.17|287.65|285.95|30
1740468000000|2025-02-25 07:20:00|287.66|285.96|287.62|285.92|287.92|286.22|287.52|285.82|31
1740468010000|2025-02-25 07:20:10|287.61|285.91|287.8|286.1|287.91|286.21|287.44|285.74|33
1740468020000|2025-02-25 07:20:20|287.79|286.09|287.86|286.16|288.2|286.5|287.79|286.09|31
1740468030000|2025-02-25 07:20:30|287.89|286.19|287.39|285.69|287.89|286.19|287.39|285.69|31
1740468040000|2025-02-25 07:20:40|287.44|285.74|287.68|285.98|287.88|286.18|287.37|285.67|32
1740468050000|2025-02-25 07:20:50|287.67|285.97|287.85|286.15|287.86|286.16|287.6|285.9|30
1740468060000|2025-02-25 07:21:00|287.9|286.2|287.63|285.93|288.01|286.31|287.63|285.93|33
1740468070000|2025-02-25 07:21:10|287.61|285.91|288.09|286.39|288.09|286.39|287.6|285.9|28
1740468080000|2025-02-25 07:21:20|288.08|286.38|288.01|286.31|288.08|286.38|287.63|285.93|32
1740468090000|2025-02-25 07:21:30|288.03|286.33|287.81|286.11|288.07|286.37|287.81|286.11|31
1740468100000|2025-02-25 07:21:40|287.83|286.13|287.88|286.18|288.01|286.31|287.76|286.06|31
1740468110000|2025-02-25 07:21:50|287.85|286.15|287.5|285.8|287.85|286.15|287.47|285.77|30
1740468120000|2025-02-25 07:22:00|287.48|285.78|287.1|285.4|287.49|285.79|287.1|285.4|37
1740468130000|2025-02-25 07:22:10|287.15|285.45|287.25|285.55|287.42|285.72|287.15|285.45|32
1740468140000|2025-02-25 07:22:20|287.19|285.49|287.01|285.31|287.23|285.53|286.91|285.21|30
1740468150000|2025-02-25 07:22:30|287.02|285.32|287.02|285.32|287.11|285.41|286.85|285.15|31
1740468160000|2025-02-25 07:22:40|287.05|285.35|285.88|284.18|287.09|285.39|285.84|284.14|30
1740468170000|2025-02-25 07:22:50|285.86|284.16|285.7|284|285.86|284.16|285.62|283.92|30
1740468180000|2025-02-25 07:23:00|285.88|284.18|285.67|283.97|285.9|284.2|285.67|283.97|29
1740468190000|2025-02-25 07:23:10|285.65|283.95|286.21|284.51|286.28|284.58|285.62|283.92|37
1740468200000|2025-02-25 07:23:20|286.17|284.47|286.13|284.43|286.24|284.54|285.99|284.29|31
1740468210000|2025-02-25 07:23:30|286.14|284.44|285.44|283.74|286.21|284.51|285.37|283.67|35
1740468220000|2025-02-25 07:23:40|285.52|283.82|285.52|283.82|285.7|284|285.44|283.74|31
1740468230000|2025-02-25 07:23:50|285.5|283.8|285.25|283.55|285.51|283.81|285.16|283.46|27
1740468240000|2025-02-25 07:24:00|285.27|283.57|285.78|284.08|286|284.3|285.27|283.57|38
1740468250000|2025-02-25 07:24:10|285.77|284.07|284.85|283.15|285.77|284.07|284.85|283.15|33
1740468260000|2025-02-25 07:24:20|284.81|283.11|284.41|282.71|284.81|283.11|284.15|282.45|36
1740468270000|2025-02-25 07:24:30|284.5|282.8|283.9|282.2|284.55|282.85|283.87|282.17|35
1740468280000|2025-02-25 07:24:40|283.85|282.15|282.92|281.22|283.9|282.2|282.87|281.17|28
1740468290000|2025-02-25 07:24:50|282.98|281.28|282.83|281.13|283.18|281.48|282.67|280.97|35
1740468300000|2025-02-25 07:25:00|282.8|281.1|282.85|281.15|283.17|281.47|282.44|280.74|32
1740468310000|2025-02-25 07:25:10|282.6|280.9|283.15|281.45|283.69|281.99|282.6|280.9|35
1740468320000|2025-02-25 07:25:20|283.16|281.46|281.05|279.35|283.17|281.47|281.05|279.35|37
1740468330000|2025-02-25 07:25:30|281.02|279.32|281.04|279.34|281.04|279.34|280.55|278.85|36
1740468340000|2025-02-25 07:25:40|281.09|279.39|282.8|281.1|282.81|281.11|281.08|279.38|33
1740468350000|2025-02-25 07:25:50|282.69|280.99|283.23|281.53|283.24|281.54|282.56|280.86|28
1740468360000|2025-02-25 07:26:00|283.4|281.7|282.9|281.2|283.62|281.92|282.76|281.06|37
1740468370000|2025-02-25 07:26:10|282.91|281.21|281.92|280.22|283.11|281.41|281.92|280.22|36
1740468380000|2025-02-25 07:26:20|281.86|280.16|282.05|280.35|282.2|280.5|281.86|280.16|33
1740468390000|2025-02-25 07:26:30|281.99|280.29|282.03|280.33|282.63|280.93|281.99|280.29|36
1740468400000|2025-02-25 07:26:40|282.04|280.34|281.53|279.83|282.04|280.34|281.13|279.43|33
1740468410000|2025-02-25 07:26:50|281.59|279.89|280.24|278.54|281.59|279.89|280.24|278.54|32
1740468420000|2025-02-25 07:27:00|280.03|278.33|281.44|279.74|281.45|279.75|279.58|277.88|37
1740468430000|2025-02-25 07:27:10|281.61|279.91|282.01|280.31|282.01|280.31|281.3|279.6|30
1740468440000|2025-02-25 07:27:20|282|280.3|282.68|280.98|282.94|281.24|282|280.3|23
1740468450000|2025-02-25 07:27:30|282.72|281.02|283.29|281.59|283.29|281.59|282.34|280.64|33
1740468460000|2025-02-25 07:27:40|283.22|281.52|282.6|280.9|283.46|281.76|282.6|280.9|29
1740468470000|2025-02-25 07:27:50|282.65|280.95|282.46|280.76|282.89|281.19|282.28|280.58|32
1740468480000|2025-02-25 07:28:00|282.45|280.75|283.13|281.43|283.29|281.59|282.44|280.74|35
1740468490000|2025-02-25 07:28:10|282.95|281.25|283.19|281.49|283.19|281.49|282.57|280.87|35
1740468500000|2025-02-25 07:28:20|283.17|281.47|282.85|281.15|283.26|281.56|282.75|281.05|35
1740468510000|2025-02-25 07:28:30|282.84|281.14|282.73|281.03|282.87|281.17|282.6|280.9|33
1740468520000|2025-02-25 07:28:40|282.75|281.05|282.78|281.08|283.09|281.39|282.72|281.02|39
1740468530000|2025-02-25 07:28:50|282.86|281.16|283.24|281.54|283.34|281.64|282.86|281.16|31
1740468540000|2025-02-25 07:29:00|283.31|281.61|283.1|281.4|283.54|281.84|282.96|281.26|32
1740468550000|2025-02-25 07:29:10|283.07|281.37|282.76|281.06|283.07|281.37|282.49|280.79|32
1740468560000|2025-02-25 07:29:20|282.72|281.02|282.4|280.7|282.72|281.02|282.4|280.7|32
1740468570000|2025-02-25 07:29:30|282.39|280.69|281.76|280.06|282.39|280.69|281.76|280.06|31
1740468580000|2025-02-25 07:29:40|281.79|280.09|281.48|279.78|281.91|280.21|281.34|279.64|31
1740468590000|2025-02-25 07:29:50|281.51|279.81|281.41|279.71|281.62|279.92|281.19|279.49|34
1740468600000|2025-02-25 07:30:00|281.63|279.93|281.56|279.86|281.89|280.19|281.27|279.57|34
1740468610000|2025-02-25 07:30:10|281.52|279.82|281.27|279.57|281.55|279.85|281.08|279.38|37
1740468620000|2025-02-25 07:30:20|281.32|279.62|281.67|279.97|281.75|280.05|281.32|279.62|36
1740468630000|2025-02-25 07:30:30|281.56|279.86|282.16|280.46|282.16|280.46|281.33|279.63|36
1740468640000|2025-02-25 07:30:40|282.14|280.44|281.83|280.13|282.28|280.58|281.83|280.13|31
1740468650000|2025-02-25 07:30:50|281.87|280.17|282.23|280.53|282.27|280.57|281.87|280.17|28
1740468660000|2025-02-25 07:31:00|282.25|280.55|282.94|281.24|283.17|281.47|282.25|280.55|30
1740468670000|2025-02-25 07:31:10|282.88|281.18|283.02|281.32|283.32|281.62|282.86|281.16|35
1740468680000|2025-02-25 07:31:20|282.99|281.29|283.48|281.78|283.57|281.87|282.99|281.29|33
1740468690000|2025-02-25 07:31:30|283.43|281.73|283.2|281.5|283.53|281.83|283|281.3|38
1740468700000|2025-02-25 07:31:40|283.17|281.47|282.32|280.62|283.17|281.47|282.32|280.62|38
1740468710000|2025-02-25 07:31:50|282.27|280.57|282.05|280.35|282.36|280.66|281.9|280.2|36
1740468720000|2025-02-25 07:32:00|281.97|280.27|281.6|279.9|282.05|280.35|281.49|279.79|33
1740468730000|2025-02-25 07:32:10|281.47|279.77|281.03|279.33|281.49|279.79|280.93|279.23|28
1740468740000|2025-02-25 07:32:20|281|279.3|280.77|279.07|281.16|279.46|280.77|279.07|35
1740468750000|2025-02-25 07:32:30|280.68|278.98|280.27|278.57|280.75|279.05|280.27|278.57|31
1740468760000|2025-02-25 07:32:40|280.1|278.4|279.81|278.11|280.17|278.47|279.78|278.08|32
1740468770000|2025-02-25 07:32:50|279.84|278.14|279.67|277.97|279.84|278.14|279.59|277.89|33
1740468780000|2025-02-25 07:33:00|279.69|277.99|279.64|277.94|279.81|278.11|279.63|277.93|34
1740468790000|2025-02-25 07:33:10|279.67|277.97|279.1|277.4|279.81|278.11|279.1|277.4|34
1740468800000|2025-02-25 07:33:20|279.14|277.44|279.35|277.65|279.37|277.67|279.14|277.44|33
1740468810000|2025-02-25 07:33:30|279.33|277.63|279.22|277.52|279.33|277.63|279.03|277.33|26
1740468820000|2025-02-25 07:33:40|279.25|277.55|278.69|276.99|279.31|277.61|278.6|276.9|26
1740468830000|2025-02-25 07:33:50|278.84|277.14|277.56|275.86|278.87|277.17|277.56|275.86|29
1740468840000|2025-02-25 07:34:00|277.53|275.83|277.89|276.19|277.98|276.28|277.53|275.83|33
1740468850000|2025-02-25 07:34:10|277.9|276.2|278.12|276.42|278.12|276.42|277.62|275.92|33
1740468860000|2025-02-25 07:34:20|278.11|276.41|277.95|276.25|278.44|276.74|277.91|276.21|35
1740468870000|2025-02-25 07:34:30|277.94|276.24|278.16|276.46|278.16|276.46|277.58|275.88|35
1740468880000|2025-02-25 07:34:40|278.19|276.49|277.68|275.98|278.25|276.55|277.68|275.98|28
1740468890000|2025-02-25 07:34:50|277.71|276.01|277.51|275.81|277.79|276.09|277.34|275.64|34
1740468900000|2025-02-25 07:35:00|277.5|275.8|276.3|274.6|277.52|275.82|276.29|274.59|35
1740468910000|2025-02-25 07:35:10|276.15|274.45|276.65|274.95|276.65|274.95|276.15|274.45|33
1740468920000|2025-02-25 07:35:20|276.68|274.98|276.99|275.29|277.01|275.31|276.35|274.65|36
1740468930000|2025-02-25 07:35:30|276.85|275.15|277.47|275.77|277.47|275.77|276.21|274.51|34
1740468940000|2025-02-25 07:35:40|277.56|275.86|277.67|275.97|277.67|275.97|276.93|275.23|35
1740468950000|2025-02-25 07:35:50|277.6|275.9|278.06|276.36|278.45|276.75|277.52|275.82|32
1740468960000|2025-02-25 07:36:00|278.07|276.37|279.18|277.48|279.18|277.48|278.07|276.37|35
1740468970000|2025-02-25 07:36:10|279.23|277.53|279.54|277.84|279.54|277.84|279.19|277.49|28
1740468980000|2025-02-25 07:36:20|279.51|277.81|279.27|277.57|279.54|277.84|279.22|277.52|17
1740468990000|2025-02-25 07:36:30|279.34|277.64|279.54|277.84|279.54|277.84|279.17|277.47|28
1740469000000|2025-02-25 07:36:40|279.51|277.81|279.93|278.23|279.93|278.23|279.33|277.63|20
1740469010000|2025-02-25 07:36:50|280.09|278.39|279.32|277.62|280.18|278.48|279.32|277.62|35
1740469020000|2025-02-25 07:37:00|279.3|277.6|278.86|277.16|279.59|277.89|278.86|277.16|36
1740469030000|2025-02-25 07:37:10|278.83|277.13|278.01|276.31|278.83|277.13|277.98|276.28|34
1740469040000|2025-02-25 07:37:20|277.96|276.26|277.69|275.99|277.96|276.26|277.69|275.99|37
1740469050000|2025-02-25 07:37:30|277.72|276.02|277.72|276.02|277.86|276.16|277.59|275.89|34
1740469060000|2025-02-25 07:37:40|277.68|275.98|276.83|275.13|277.68|275.98|276.69|274.99|35
1740469070000|2025-02-25 07:37:50|276.86|275.16|276.83|275.13|276.92|275.22|276.53|274.83|35
1740469080000|2025-02-25 07:38:00|276.86|275.16|277.5|275.8|277.5|275.8|276.84|275.14|35
1740469090000|2025-02-25 07:38:10|277.57|275.87|278.92|277.22|278.92|277.22|277.57|275.87|36
1740469100000|2025-02-25 07:38:20|278.88|277.18|278.67|276.97|279.13|277.43|278.67|276.97|30
1740469110000|2025-02-25 07:38:30|278.76|277.06|278.98|277.28|279.09|277.39|278.65|276.95|38
1740469120000|2025-02-25 07:38:40|279.09|277.39|279.8|278.1|279.84|278.14|279.08|277.38|32
1740469130000|2025-02-25 07:38:50|279.81|278.11|279.91|278.21|279.91|278.21|279.38|277.68|36
1740469140000|2025-02-25 07:39:00|279.95|278.25|280.31|278.61|280.33|278.63|279.86|278.16|33
1740469150000|2025-02-25 07:39:10|280.19|278.49|280.32|278.62|280.42|278.72|280.19|278.49|23
1740469160000|2025-02-25 07:39:20|280.33|278.63|280.31|278.61|280.42|278.72|280.22|278.52|12
1740469170000|2025-02-25 07:39:30|280.35|278.65|280.75|279.05|280.75|279.05|280.33|278.63|13
1740469180000|2025-02-25 07:39:40|280.73|279.03|281.06|279.36|281.08|279.38|280.73|279.03|18
1740469190000|2025-02-25 07:39:50|281.08|279.38|281.37|279.67|281.37|279.67|280.89|279.19|34
1740469200000|2025-02-25 07:40:00|281.41|279.71|282.17|280.47|282.17|280.47|281.4|279.7|31
1740469210000|2025-02-25 07:40:10|282.13|280.43|281.14|279.44|282.17|280.47|281.14|279.44|34
1740469220000|2025-02-25 07:40:20|281.11|279.41|281.65|279.95|281.65|279.95|280.81|279.11|35
1740469230000|2025-02-25 07:40:30|281.6|279.9|281.88|280.18|282.11|280.41|281.59|279.89|37
1740469240000|2025-02-25 07:40:40|281.87|280.17|281.62|279.92|281.93|280.23|281.43|279.73|34
1740469250000|2025-02-25 07:40:50|281.57|279.87|280.49|278.79|281.64|279.94|280.48|278.78|32
1740469260000|2025-02-25 07:41:00|280.5|278.8|281.32|279.62|281.32|279.62|280.47|278.77|34
1740469270000|2025-02-25 07:41:10|281.36|279.66|280.52|278.82|281.39|279.69|280.52|278.82|32
1740469280000|2025-02-25 07:41:20|280.51|278.81|280.62|278.92|280.83|279.13|280.49|278.79|33
1740469290000|2025-02-25 07:41:30|280.56|278.86|280.37|278.67|280.56|278.86|280.09|278.39|28
1740469300000|2025-02-25 07:41:40|280.35|278.65|279.45|277.75|280.42|278.72|279.45|277.75|36
1740469310000|2025-02-25 07:41:50|279.49|277.79|279.51|277.81|279.65|277.95|279.49|277.79|33
1740469320000|2025-02-25 07:42:00|279.58|277.88|279.37|277.67|279.68|277.98|279.27|277.57|34
1740469330000|2025-02-25 07:42:10|279.27|277.57|279.15|277.45|279.3|277.6|278.95|277.25|36
1740469340000|2025-02-25 07:42:20|279.13|277.43|279.42|277.72|279.54|277.84|279.13|277.43|34
1740469350000|2025-02-25 07:42:30|279.43|277.73|279.46|277.76|279.57|277.87|279.09|277.39|33
1740469360000|2025-02-25 07:42:40|279.44|277.74|279.23|277.53|279.44|277.74|278.85|277.15|29
1740469370000|2025-02-25 07:42:50|279.33|277.63|279.83|278.13|279.83|278.13|279.22|277.52|31
1740469380000|2025-02-25 07:43:00|279.76|278.06|280.26|278.56|280.43|278.73|279.75|278.05|33
1740469390000|2025-02-25 07:43:10|280.34|278.64|280.19|278.49|280.51|278.81|280.19|278.49|30
1740469400000|2025-02-25 07:43:20|280.15|278.45|280.43|278.73|280.51|278.81|280.09|278.39|34
1740469410000|2025-02-25 07:43:30|280.41|278.71|280.94|279.24|280.94|279.24|280.4|278.7|36
1740469420000|2025-02-25 07:43:40|280.84|279.14|281|279.3|281.09|279.39|280.82|279.12|28
1740469430000|2025-02-25 07:43:50|281.02|279.32|281.32|279.62|281.43|279.73|280.99|279.29|33
1740469440000|2025-02-25 07:44:00|281.23|279.53|281.33|279.63|281.33|279.63|280.99|279.29|35
1740469450000|2025-02-25 07:44:10|281.37|279.67|281.26|279.56|281.69|279.99|281.1|279.4|29
1740469460000|2025-02-25 07:44:20|281.27|279.57|281.55|279.85|281.62|279.92|281.18|279.48|32
1740469470000|2025-02-25 07:44:30|281.42|279.72|281.1|279.4|281.59|279.89|281.09|279.39|30
1740469480000|2025-02-25 07:44:40|281.07|279.37|280.7|279|281.07|279.37|280.53|278.83|34
1740469490000|2025-02-25 07:44:50|280.68|278.98|281.08|279.38|281.09|279.39|280.65|278.95|35
1740469500000|2025-02-25 07:45:00|281.06|279.36|280.54|278.84|281.09|279.39|280.53|278.83|34
1740469510000|2025-02-25 07:45:10|280.52|278.82|280.77|279.07|280.77|279.07|280.41|278.71|33
1740469520000|2025-02-25 07:45:20|280.83|279.13|281.16|279.46|281.28|279.58|280.83|279.13|33
1740469530000|2025-02-25 07:45:30|281.22|279.52|281.99|280.29|281.99|280.29|281.22|279.52|31
1740469540000|2025-02-25 07:45:40|282.04|280.34|282.33|280.63|282.46|280.76|282.04|280.34|31
1740469550000|2025-02-25 07:45:50|282.38|280.68|282.71|281.01|282.71|281.01|282.38|280.68|25
1740469560000|2025-02-25 07:46:00|282.72|281.02|282.69|280.99|282.81|281.11|282.69|280.99|19
1740469570000|2025-02-25 07:46:10|282.63|280.93|282.39|280.69|282.63|280.93|281.98|280.28|31
1740469580000|2025-02-25 07:46:20|282.41|280.71|282.16|280.46|282.66|280.96|282.16|280.46|28
1740469590000|2025-02-25 07:46:30|282.14|280.44|282.39|280.69|282.53|280.83|282.01|280.31|30
1740469600000|2025-02-25 07:46:40|282.35|280.65|282.23|280.53|282.43|280.73|282.16|280.46|34
1740469610000|2025-02-25 07:46:50|282.26|280.56|282.97|281.27|283.01|281.31|282.26|280.56|31
1740469620000|2025-02-25 07:47:00|282.88|281.18|283.43|281.73|283.43|281.73|282.78|281.08|35
1740469630000|2025-02-25 07:47:10|283.47|281.77|283.36|281.66|283.86|282.16|283.36|281.66|33
1740469640000|2025-02-25 07:47:20|283.37|281.67|283.61|281.91|283.68|281.98|283.3|281.6|35
1740469650000|2025-02-25 07:47:30|283.5|281.8|283.5|281.8|283.63|281.93|283.26|281.56|34
1740469660000|2025-02-25 07:47:40|283.43|281.73|283.27|281.57|283.49|281.79|283.16|281.46|29
1740469670000|2025-02-25 07:47:50|283.23|281.53|283.44|281.74|283.51|281.81|283.02|281.32|37
1740469680000|2025-02-25 07:48:00|283.38|281.68|283.06|281.36|283.63|281.93|283.06|281.36|31
1740469690000|2025-02-25 07:48:10|282.94|281.24|282.97|281.27|283.26|281.56|282.92|281.22|34
1740469700000|2025-02-25 07:48:20|283.04|281.34|282.57|280.87|283.04|281.34|282.5|280.8|36
1740469710000|2025-02-25 07:48:30|282.52|280.82|283.28|281.58|283.28|281.58|282.41|280.71|34
1740469720000|2025-02-25 07:48:40|283.31|281.61|283.71|282.01|283.81|282.11|283.2|281.5|37
1740469730000|2025-02-25 07:48:50|283.78|282.08|283.73|282.03|283.97|282.27|283.61|281.91|34
1740469740000|2025-02-25 07:49:00|283.72|282.02|283.91|282.21|284.09|282.39|283.63|281.93|36
1740469750000|2025-02-25 07:49:10|283.97|282.27|283.45|281.75|284.1|282.4|283.44|281.74|37
1740469760000|2025-02-25 07:49:20|283.46|281.76|284.16|282.46|284.16|282.46|283.45|281.75|31
1740469770000|2025-02-25 07:49:30|284.07|282.37|284.16|282.46|284.16|282.46|284.07|282.37|7
1740469780000|2025-02-25 07:49:40|284.13|282.43|283.62|281.92|284.13|282.43|283.55|281.85|26
1740469790000|2025-02-25 07:49:50|283.58|281.88|283.22|281.52|283.66|281.96|283.17|281.47|31
1740469800000|2025-02-25 07:50:00|283.13|281.43|282.97|281.27|283.21|281.51|282.85|281.15|35
1740469810000|2025-02-25 07:50:10|282.99|281.29|282.82|281.12|283.17|281.47|282.78|281.08|31
1740469820000|2025-02-25 07:50:20|282.81|281.11|282.65|280.95|283|281.3|282.63|280.93|35
1740469830000|2025-02-25 07:50:30|282.66|280.96|282.45|280.75|282.71|281.01|282.39|280.69|35
1740469840000|2025-02-25 07:50:40|282.43|280.73|282.74|281.04|282.74|281.04|282.3|280.6|35
1740469850000|2025-02-25 07:50:50|282.76|281.06|282.57|280.87|282.78|281.08|282.5|280.8|28
1740469860000|2025-02-25 07:51:00|282.55|280.85|283.46|281.76|283.46|281.76|282.55|280.85|31
1740469870000|2025-02-25 07:51:10|283.47|281.77|283.91|282.21|283.96|282.26|283.41|281.71|35
1740469880000|2025-02-25 07:51:20|283.84|282.14|283.52|281.82|283.84|282.14|283.18|281.48|37
1740469890000|2025-02-25 07:51:30|283.42|281.72|283.08|281.38|283.42|281.72|283.07|281.37|32
1740469900000|2025-02-25 07:51:40|283|281.3|283.08|281.38|283.08|281.38|282.88|281.18|34
1740469910000|2025-02-25 07:51:50|283.1|281.4|283.57|281.87|283.57|281.87|283.05|281.35|33
1740469920000|2025-02-25 07:52:00|283.58|281.88|284.06|282.36|284.1|282.4|283.58|281.88|34
1740469930000|2025-02-25 07:52:10|284.16|282.46|284.62|282.92|284.62|282.92|284.16|282.46|12
1740469940000|2025-02-25 07:52:20|284.54|282.84|284.75|283.05|284.75|283.05|284.49|282.79|22
1740469950000|2025-02-25 07:52:30|284.77|283.07|284.68|282.98|284.77|283.07|284.57|282.87|30
1740469960000|2025-02-25 07:52:40|284.7|283|284.5|282.8|284.75|283.05|284.38|282.68|32
1740469970000|2025-02-25 07:52:50|284.54|282.84|284.49|282.79|284.55|282.85|284.37|282.67|29
1740469980000|2025-02-25 07:53:00|284.48|282.78|284.3|282.6|284.79|283.09|284.3|282.6|33
1740469990000|2025-02-25 07:53:10|284.31|282.61|284.84|283.14|284.99|283.29|284.31|282.61|34
1740470000000|2025-02-25 07:53:20|284.86|283.16|284.92|283.22|284.96|283.26|284.81|283.11|32
1740470010000|2025-02-25 07:53:30|284.93|283.23|285.07|283.37|285.13|283.43|284.93|283.23|27
1740470020000|2025-02-25 07:53:40|285.09|283.39|285.1|283.4|285.15|283.45|284.99|283.29|26
1740470030000|2025-02-25 07:53:50|285.05|283.35|285.13|283.43|285.16|283.46|285.02|283.32|20
1740470040000|2025-02-25 07:54:00|285.16|283.46|285.32|283.62|285.47|283.77|285|283.3|28
1740470050000|2025-02-25 07:54:10|285.27|283.57|284.98|283.28|285.44|283.74|284.93|283.23|36
1740470060000|2025-02-25 07:54:20|284.99|283.29|284.81|283.11|285.08|283.38|284.78|283.08|30
1740470070000|2025-02-25 07:54:30|284.83|283.13|284.32|282.62|284.84|283.14|284.3|282.6|33
1740470080000|2025-02-25 07:54:40|284.33|282.63|284.43|282.73|284.57|282.87|284.33|282.63|24
1740470090000|2025-02-25 07:54:50|284.49|282.79|284.56|282.86|284.61|282.91|284.45|282.75|26
1740470100000|2025-02-25 07:55:00|284.53|282.83|284.86|283.16|284.88|283.18|284.53|282.83|29
1740470110000|2025-02-25 07:55:10|284.79|283.09|284.55|282.85|284.92|283.22|284.52|282.82|32
1740470120000|2025-02-25 07:55:20|284.57|282.87|284.7|283|284.7|283|284.46|282.76|29
1740470130000|2025-02-25 07:55:30|284.68|282.98|284.67|282.97|284.7|283|284.48|282.78|34
1740470140000|2025-02-25 07:55:40|284.66|282.96|284.42|282.72|284.68|282.98|284.42|282.72|28
1740470150000|2025-02-25 07:55:50|284.46|282.76|284.36|282.66|284.49|282.79|284.36|282.66|26
1740470160000|2025-02-25 07:56:00|284.42|282.72|284|282.3|284.42|282.72|283.92|282.22|34
1740470170000|2025-02-25 07:56:10|283.99|282.29|283.88|282.18|283.99|282.29|283.7|282|33
1740470180000|2025-02-25 07:56:20|283.9|282.2|284|282.3|284.01|282.31|283.83|282.13|24
1740470190000|2025-02-25 07:56:30|283.97|282.27|284.26|282.56|284.29|282.59|283.97|282.27|31
1740470200000|2025-02-25 07:56:40|284.35|282.65|284.32|282.62|284.37|282.67|284.22|282.52|25
1740470210000|2025-02-25 07:56:50|284.28|282.58|284.53|282.83|284.53|282.83|284.25|282.55|26
1740470220000|2025-02-25 07:57:00|284.56|282.86|284.76|283.06|284.76|283.06|284.56|282.86|33
1740470230000|2025-02-25 07:57:10|284.71|283.01|284.92|283.22|285.03|283.33|284.71|283.01|17
1740470240000|2025-02-25 07:57:20|284.89|283.19|284.97|283.27|285.03|283.33|284.87|283.17|28
1740470250000|2025-02-25 07:57:30|284.95|283.25|284.51|282.81|284.95|283.25|284.51|282.81|26
1740470260000|2025-02-25 07:57:40|284.5|282.8|284.5|282.8|284.56|282.86|284.38|282.68|26
1740470270000|2025-02-25 07:57:50|284.55|282.85|284.59|282.89|284.68|282.98|284.48|282.78|20
1740470280000|2025-02-25 07:58:00|284.73|283.03|284.84|283.14|284.87|283.17|284.73|283.03|10
1740470290000|2025-02-25 07:58:10|284.83|283.13|284.54|282.84|284.83|283.13|284.43|282.73|30
1740470300000|2025-02-25 07:58:20|284.55|282.85|284.23|282.53|284.58|282.88|284.13|282.43|28
1740470310000|2025-02-25 07:58:30|284.29|282.59|284.33|282.63|284.33|282.63|284.19|282.49|31
1740470320000|2025-02-25 07:58:40|284.34|282.64|284.19|282.49|284.36|282.66|284.1|282.4|23
1740470330000|2025-02-25 07:58:50|284.16|282.46|284.08|282.38|284.17|282.47|283.92|282.22|25
1740470340000|2025-02-25 07:59:00|284.1|282.4|284|282.3|284.16|282.46|284|282.3|21
1740470350000|2025-02-25 07:59:10|284.01|282.31|283.79|282.09|284.01|282.31|283.72|282.02|21
1740470360000|2025-02-25 07:59:20|283.78|282.08|283.59|281.89|283.78|282.08|283.59|281.89|29
1740470370000|2025-02-25 07:59:30|283.61|281.91|283.58|281.88|283.65|281.95|283.57|281.87|16
1740470380000|2025-02-25 07:59:40|283.59|281.89|283.85|282.15|283.91|282.21|283.59|281.89|24
1740470390000|2025-02-25 07:59:50|283.84|282.14|283.61|281.91|283.84|282.14|283.61|281.91|20
1740470400000|2025-02-25 08:00:00|283.6|281.9|283.19|281.49|283.64|281.94|283.19|281.49|30
1740470410000|2025-02-25 08:00:10|283.18|281.48|283.26|281.56|283.42|281.72|283.18|281.48|33
1740470420000|2025-02-25 08:00:20|283.24|281.54|283.04|281.34|283.25|281.55|282.97|281.27|29
1740470430000|2025-02-25 08:00:30|283.07|281.37|282.97|281.27|283.14|281.44|282.94|281.24|28
1740470440000|2025-02-25 08:00:40|282.96|281.26|282.27|280.57|282.97|281.27|282.27|280.57|28
1740470450000|2025-02-25 08:00:50|282.25|280.55|282.71|281.01|282.71|281.01|282.24|280.54|30
1740470460000|2025-02-25 08:01:00|282.76|281.06|283.31|281.61|283.44|281.74|282.76|281.06|33
1740470470000|2025-02-25 08:01:10|283.33|281.63|283.77|282.07|283.85|282.15|283.33|281.63|29
1740470480000|2025-02-25 08:01:20|283.82|282.12|283.7|282|283.93|282.23|283.6|281.9|29
1740470490000|2025-02-25 08:01:30|283.72|282.02|283.94|282.24|283.94|282.24|283.72|282.02|24
1740470500000|2025-02-25 08:01:40|283.93|282.23|283.43|281.73|283.93|282.23|283.33|281.63|33
1740470510000|2025-02-25 08:01:50|283.42|281.72|283.89|282.19|283.89|282.19|283.42|281.72|25
1740470520000|2025-02-25 08:02:00|283.88|282.18|284.1|282.4|284.1|282.4|283.77|282.07|30
1740470530000|2025-02-25 08:02:10|284.13|282.43|284.09|282.39|284.13|282.43|283.94|282.24|29
1740470540000|2025-02-25 08:02:20|284.1|282.4|284.08|282.38|284.16|282.46|283.93|282.23|29
1740470550000|2025-02-25 08:02:30|284.09|282.39|283.42|281.72|284.12|282.42|283.42|281.72|35
1740470560000|2025-02-25 08:02:40|283.4|281.7|283.04|281.34|283.41|281.71|282.97|281.27|29
1740470570000|2025-02-25 08:02:50|283.05|281.35|283.19|281.49|283.26|281.56|283.05|281.35|31
1740470580000|2025-02-25 08:03:00|283.24|281.54|283.76|282.06|283.76|282.06|283.24|281.54|28
1740470590000|2025-02-25 08:03:10|283.79|282.09|284.33|282.63|284.43|282.73|283.79|282.09|29
1740470600000|2025-02-25 08:03:20|284.36|282.66|284.79|283.09|284.79|283.09|284.36|282.66|30
1740470610000|2025-02-25 08:03:30|284.82|283.12|285.01|283.31|285.07|283.37|284.82|283.12|21
1740470620000|2025-02-25 08:03:40|284.98|283.28|284.69|282.99|285.02|283.32|284.65|282.95|34
1740470630000|2025-02-25 08:03:50|284.7|283|284.09|282.39|284.73|283.03|284.09|282.39|30
1740470640000|2025-02-25 08:04:00|284.08|282.38|284.95|283.25|284.95|283.25|284.02|282.32|31
1740470650000|2025-02-25 08:04:10|284.97|283.27|285.19|283.49|285.19|283.49|284.82|283.12|29
1740470660000|2025-02-25 08:04:20|285.2|283.5|285.21|283.51|285.25|283.55|285.09|283.39|22
1740470670000|2025-02-25 08:04:30|285.22|283.52|284.85|283.15|285.24|283.54|284.8|283.1|29
1740470680000|2025-02-25 08:04:40|284.82|283.12|285.46|283.76|285.46|283.76|284.82|283.12|29
1740470690000|2025-02-25 08:04:50|285.48|283.78|285.91|284.21|285.94|284.24|285.48|283.78|20
1740470700000|2025-02-25 08:05:00|285.88|284.18|285.93|284.23|286.17|284.47|285.82|284.12|24
1740470710000|2025-02-25 08:05:10|285.92|284.22|285.62|283.92|285.96|284.26|285.62|283.92|38
1740470720000|2025-02-25 08:05:20|285.61|283.91|285.5|283.8|285.64|283.94|285.25|283.55|34
1740470730000|2025-02-25 08:05:30|285.48|283.78|286.03|284.33|286.05|284.35|285.42|283.72|33
1740470740000|2025-02-25 08:05:40|286.04|284.34|286.19|284.49|286.19|284.49|285.99|284.29|25
1740470750000|2025-02-25 08:05:50|286.2|284.5|286.44|284.74|286.45|284.75|286.19|284.49|9
1740470760000|2025-02-25 08:06:00|286.46|284.76|286.12|284.42|286.46|284.76|285.91|284.21|33
1740470770000|2025-02-25 08:06:10|286.21|284.51|286.52|284.82|286.52|284.82|286.2|284.5|32
1740470780000|2025-02-25 08:06:20|286.46|284.76|286.19|284.49|286.46|284.76|285.96|284.26|37
1740470790000|2025-02-25 08:06:30|286.2|284.5|285.63|283.93|286.23|284.53|285.51|283.81|29
1740470800000|2025-02-25 08:06:40|285.75|284.05|285.84|284.14|286|284.3|285.64|283.94|28
1740470810000|2025-02-25 08:06:50|285.91|284.21|285.91|284.21|286.03|284.33|285.84|284.14|28
1740470820000|2025-02-25 08:07:00|285.97|284.27|285.3|283.6|285.97|284.27|285.3|283.6|32
1740470830000|2025-02-25 08:07:10|285.34|283.64|284.86|283.16|285.34|283.64|284.81|283.11|38
1740470840000|2025-02-25 08:07:20|284.84|283.14|284.65|282.95|284.84|283.14|284.65|282.95|31
1740470850000|2025-02-25 08:07:30|284.68|282.98|284.74|283.04|284.76|283.06|284.66|282.96|23
1740470860000|2025-02-25 08:07:40|284.75|283.05|284.87|283.17|284.97|283.27|284.75|283.05|23
1740470870000|2025-02-25 08:07:50|284.86|283.16|284.83|283.13|284.86|283.16|284.64|282.94|25
1740470880000|2025-02-25 08:08:00|284.82|283.12|285.66|283.96|285.66|283.96|284.82|283.12|37
1740470890000|2025-02-25 08:08:10|285.71|284.01|285.87|284.17|286.01|284.31|285.65|283.95|33
1740470900000|2025-02-25 08:08:20|285.82|284.12|285.99|284.29|286.05|284.35|285.78|284.08|34
1740470910000|2025-02-25 08:08:30|285.96|284.26|286.03|284.33|286.03|284.33|285.64|283.94|31
1740470920000|2025-02-25 08:08:40|286.05|284.35|286.09|284.39|286.1|284.4|285.96|284.26|23
1740470930000|2025-02-25 08:08:50|286.14|284.44|286.21|284.51|286.38|284.68|286.14|284.44|26
1740470940000|2025-02-25 08:09:00|286.25|284.55|286.2|284.5|286.32|284.62|286.02|284.32|35
1740470950000|2025-02-25 08:09:10|286.22|284.52|286.42|284.72|286.42|284.72|286.16|284.46|24
1740470960000|2025-02-25 08:09:20|286.39|284.69|286.31|284.61|286.43|284.73|286.3|284.6|23
1740470970000|2025-02-25 08:09:30|286.25|284.55|286.12|284.42|286.27|284.57|285.87|284.17|30
1740470980000|2025-02-25 08:09:40|286.1|284.4|286.13|284.43|286.18|284.48|286.06|284.36|24
1740470990000|2025-02-25 08:09:50|286.15|284.45|286.16|284.46|286.22|284.52|286.11|284.41|31
1740471000000|2025-02-25 08:10:00|286.15|284.45|285.88|284.18|286.2|284.5|285.73|284.03|38
1740471010000|2025-02-25 08:10:10|285.89|284.19|286|284.3|286.21|284.51|285.89|284.19|36
1740471020000|2025-02-25 08:10:20|286.01|284.31|286.16|284.46|286.23|284.53|285.96|284.26|28
1740471030000|2025-02-25 08:10:30|286.18|284.48|286.12|284.42|286.25|284.55|286.04|284.34|26
1740471040000|2025-02-25 08:10:40|286.11|284.41|286.49|284.79|286.49|284.79|285.98|284.28|36
1740471050000|2025-02-25 08:10:50|286.46|284.76|286.53|284.83|286.61|284.91|286.46|284.76|14
1740471060000|2025-02-25 08:11:00|286.51|284.81|286.52|284.82|286.54|284.84|286.08|284.38|37
1740471070000|2025-02-25 08:11:10|286.5|284.8|286.58|284.88|286.73|285.03|286.46|284.76|36
1740471080000|2025-02-25 08:11:20|286.54|284.84|286.38|284.68|286.54|284.84|286.36|284.66|31
1740471090000|2025-02-25 08:11:30|286.41|284.71|286.56|284.86|286.57|284.87|286.35|284.65|23
1740471100000|2025-02-25 08:11:40|286.6|284.9|286.63|284.93|286.66|284.96|286.53|284.83|26
1740471110000|2025-02-25 08:11:50|286.55|284.85|286.73|285.03|286.75|285.05|286.52|284.82|27
1740471120000|2025-02-25 08:12:00|286.7|285|286.27|284.57|286.71|285.01|286.26|284.56|30
1740471130000|2025-02-25 08:12:10|286.25|284.55|286.28|284.58|286.41|284.71|286.15|284.45|34
1740471140000|2025-02-25 08:12:20|286.25|284.55|286.43|284.73|286.45|284.75|286.17|284.47|32
1740471150000|2025-02-25 08:12:30|286.42|284.72|286.39|284.69|286.43|284.73|286.29|284.59|31
1740471160000|2025-02-25 08:12:40|286.4|284.7|286.51|284.81|286.54|284.84|286.32|284.62|26
1740471170000|2025-02-25 08:12:50|286.53|284.83|286.52|284.82|286.61|284.91|286.51|284.81|26
1740471180000|2025-02-25 08:13:00|286.54|284.84|286.13|284.43|286.55|284.85|286.11|284.41|33
1740471190000|2025-02-25 08:13:10|286.15|284.45|286.12|284.42|286.2|284.5|286.03|284.33|31
1740471200000|2025-02-25 08:13:20|286.11|284.41|286.46|284.76|286.49|284.79|286.06|284.36|30
1740471210000|2025-02-25 08:13:30|286.42|284.72|286.29|284.59|286.43|284.73|286.29|284.59|26
1740471220000|2025-02-25 08:13:40|286.26|284.56|286.23|284.53|286.42|284.72|286.23|284.53|27
1740471230000|2025-02-25 08:13:50|286.24|284.54|286.09|284.39|286.26|284.56|286.09|284.39|27
1740471240000|2025-02-25 08:14:00|286.05|284.35|285.84|284.14|286.1|284.4|285.84|284.14|33
1740471250000|2025-02-25 08:14:10|285.86|284.16|286.12|284.42|286.12|284.42|285.81|284.11|30
1740471260000|2025-02-25 08:14:20|286.18|284.48|286.47|284.77|286.5|284.8|286.18|284.48|26
1740471270000|2025-02-25 08:14:30|286.46|284.76|286.45|284.75|286.46|284.76|286.36|284.66|25
1740471280000|2025-02-25 08:14:40|286.46|284.76|286.5|284.8|286.5|284.8|286.46|284.76|5
1740471290000|2025-02-25 08:14:50|286.51|284.81|286.53|284.83|286.53|284.83|286.51|284.81|3
1740471300000|2025-02-25 08:15:00|286.5|284.8|286.46|284.76|286.74|285.04|286.35|284.65|24
1740471310000|2025-02-25 08:15:10|286.48|284.78|286.54|284.84|286.7|285|286.47|284.77|30
1740471320000|2025-02-25 08:15:20|286.55|284.85|286.34|284.64|286.55|284.85|286.33|284.63|25
1740471330000|2025-02-25 08:15:30|286.3|284.6|286.57|284.87|286.62|284.92|286.21|284.51|28
1740471340000|2025-02-25 08:15:40|286.59|284.89|286.79|285.09|286.81|285.11|286.55|284.85|30
1740471350000|2025-02-25 08:15:50|286.8|285.1|286.86|285.16|286.86|285.16|286.76|285.06|20
1740471360000|2025-02-25 08:16:00|286.87|285.17|287.07|285.37|287.07|285.37|286.71|285.01|35
1740471370000|2025-02-25 08:16:10|287.1|285.4|286.86|285.16|287.11|285.41|286.71|285.01|32
1740471380000|2025-02-25 08:16:20|286.89|285.19|286.86|285.16|287.07|285.37|286.77|285.07|31
1740471390000|2025-02-25 08:16:30|286.84|285.14|286.66|284.96|286.84|285.14|286.48|284.78|31
1740471400000|2025-02-25 08:16:40|286.67|284.97|286.91|285.21|286.95|285.25|286.64|284.94|26
1740471410000|2025-02-25 08:16:50|286.87|285.17|286.91|285.21|287|285.3|286.87|285.17|22
1740471420000|2025-02-25 08:17:00|286.93|285.23|286.2|284.5|286.93|285.23|286.14|284.44|30
1740471430000|2025-02-25 08:17:10|286.17|284.47|286.21|284.51|286.26|284.56|286.02|284.32|35
1740471440000|2025-02-25 08:17:20|286.19|284.49|286.74|285.04|286.76|285.06|286.19|284.49|37
1740471450000|2025-02-25 08:17:30|286.77|285.07|287.1|285.4|287.11|285.41|286.75|285.05|33
1740471460000|2025-02-25 08:17:40|287.13|285.43|287.08|285.38|287.15|285.45|286.99|285.29|27
1740471470000|2025-02-25 08:17:50|287.09|285.39|287.11|285.41|287.14|285.44|287.01|285.31|27
1740471480000|2025-02-25 08:18:00|287.09|285.39|286.59|284.89|287.11|285.41|286.59|284.89|32
1740471490000|2025-02-25 08:18:10|286.58|284.88|286.61|284.91|286.72|285.02|286.54|284.84|34
1740471500000|2025-02-25 08:18:20|286.62|284.92|286.73|285.03|286.74|285.04|286.58|284.88|32
1740471510000|2025-02-25 08:18:30|286.7|285|286.8|285.1|286.8|285.1|286.62|284.92|18
1740471520000|2025-02-25 08:18:40|286.81|285.11|286.93|285.23|286.93|285.23|286.75|285.05|28
1740471530000|2025-02-25 08:18:50|286.91|285.21|287.02|285.32|287.02|285.32|286.85|285.15|29
1740471540000|2025-02-25 08:19:00|287.03|285.33|287.49|285.79|287.49|285.79|287.03|285.33|32
1740471550000|2025-02-25 08:19:10|287.46|285.76|287.49|285.79|287.53|285.83|287.42|285.72|22
1740471560000|2025-02-25 08:19:20|287.46|285.76|287.28|285.58|287.51|285.81|287.24|285.54|29
1740471570000|2025-02-25 08:19:30|287.32|285.62|287.54|285.84|287.54|285.84|287.32|285.62|29
1740471580000|2025-02-25 08:19:40|287.55|285.85|287.71|286.01|287.72|286.02|287.55|285.85|9
1740471590000|2025-02-25 08:19:50|287.65|285.95|287.95|286.25|287.95|286.25|287.64|285.94|17
1740471600000|2025-02-25 08:20:00|287.98|286.28|287.87|286.17|288.07|286.37|287.7|286|34
1740471610000|2025-02-25 08:20:10|287.84|286.14|287.55|285.85|287.86|286.16|287.42|285.72|31
1740471620000|2025-02-25 08:20:20|287.57|285.87|287.91|286.21|287.93|286.23|287.55|285.85|24
1740471630000|2025-02-25 08:20:30|287.86|286.16|287.79|286.09|287.94|286.24|287.76|286.06|29
1740471640000|2025-02-25 08:20:40|287.81|286.11|287.84|286.14|287.9|286.2|287.69|285.99|28
1740471650000|2025-02-25 08:20:50|287.83|286.13|287.77|286.07|287.85|286.15|287.68|285.98|23
1740471660000|2025-02-25 08:21:00|287.78|286.08|287.3|285.6|287.78|286.08|287.3|285.6|34
1740471670000|2025-02-25 08:21:10|287.27|285.57|287.3|285.6|287.38|285.68|287.13|285.43|33
1740471680000|2025-02-25 08:21:20|287.26|285.56|287.04|285.34|287.35|285.65|287.02|285.32|31
1740471690000|2025-02-25 08:21:30|287.07|285.37|287.06|285.36|287.3|285.6|287.05|285.35|36
1740471700000|2025-02-25 08:21:40|287.04|285.34|287.13|285.43|287.13|285.43|286.93|285.23|26
1740471710000|2025-02-25 08:21:50|287.06|285.36|287.24|285.54|287.28|285.58|287.03|285.33|26
1740471720000|2025-02-25 08:22:00|287.28|285.58|287.23|285.53|287.32|285.62|287.16|285.46|36
1740471730000|2025-02-25 08:22:10|287.17|285.47|287.33|285.63|287.37|285.67|287.13|285.43|28
1740471740000|2025-02-25 08:22:20|287.36|285.66|287.2|285.5|287.41|285.71|287.07|285.37|35
1740471750000|2025-02-25 08:22:30|287.19|285.49|287.05|285.35|287.2|285.5|287.05|285.35|22
1740471760000|2025-02-25 08:22:40|287.02|285.32|286.7|285|287.11|285.41|286.7|285|33
1740471770000|2025-02-25 08:22:50|286.71|285.01|286.93|285.23|287|285.3|286.71|285.01|31
1740471780000|2025-02-25 08:23:00|286.87|285.17|286.89|285.19|287.06|285.36|286.87|285.17|29
1740471790000|2025-02-25 08:23:10|286.82|285.12|286.91|285.21|286.93|285.23|286.75|285.05|32
1740471800000|2025-02-25 08:23:20|286.94|285.24|286.96|285.26|286.96|285.26|286.82|285.12|27
1740471810000|2025-02-25 08:23:30|286.95|285.25|287.1|285.4|287.1|285.4|286.83|285.13|18
1740471820000|2025-02-25 08:23:40|287.09|285.39|287.01|285.31|287.1|285.4|286.92|285.22|23
1740471830000|2025-02-25 08:23:50|287.02|285.32|286.99|285.29|287.04|285.34|286.98|285.28|15
1740471840000|2025-02-25 08:24:00|286.98|285.28|287.03|285.33|287.03|285.33|286.89|285.19|11
1740471850000|2025-02-25 08:24:10|287.06|285.36|287.22|285.52|287.23|285.53|286.9|285.2|21
1740471860000|2025-02-25 08:24:20|287.19|285.49|286.92|285.22|287.19|285.49|286.89|285.19|25
1740471870000|2025-02-25 08:24:30|286.95|285.25|286.85|285.15|286.99|285.29|286.85|285.15|32
1740471880000|2025-02-25 08:24:40|286.86|285.16|286.85|285.15|286.96|285.26|286.84|285.14|22
1740471890000|2025-02-25 08:24:50|286.88|285.18|286.87|285.17|286.97|285.27|286.82|285.12|27
1740471900000|2025-02-25 08:25:00|286.89|285.19|286.85|285.15|287.04|285.34|286.85|285.15|28
1740471910000|2025-02-25 08:25:10|286.83|285.13|286.81|285.11|286.87|285.17|286.8|285.1|17
1740471920000|2025-02-25 08:25:20|286.79|285.09|286.74|285.04|286.81|285.11|286.71|285.01|20
1740471930000|2025-02-25 08:25:30|286.72|285.02|286.93|285.23|286.94|285.24|286.69|284.99|30
1740471940000|2025-02-25 08:25:40|286.94|285.24|286.81|285.11|286.94|285.24|286.63|284.93|31
1740471950000|2025-02-25 08:25:50|286.84|285.14|287|285.3|287.02|285.32|286.82|285.12|35
1740471960000|2025-02-25 08:26:00|287.01|285.31|286.99|285.29|287.06|285.36|286.91|285.21|20
1740471970000|2025-02-25 08:26:10|287|285.3|286.82|285.12|287.05|285.35|286.81|285.11|25
1740471980000|2025-02-25 08:26:20|286.85|285.15|286.53|284.83|286.9|285.2|286.53|284.83|32
1740471990000|2025-02-25 08:26:30|286.5|284.8|286.55|284.85|286.66|284.96|286.5|284.8|25
1740472000000|2025-02-25 08:26:40|286.56|284.86|286.5|284.8|286.63|284.93|286.5|284.8|24
1740472010000|2025-02-25 08:26:50|286.52|284.82|286.65|284.95|286.66|284.96|286.5|284.8|24
1740472020000|2025-02-25 08:27:00|286.69|284.99|286.57|284.87|286.71|285.01|286.51|284.81|26
1740472030000|2025-02-25 08:27:10|286.59|284.89|286.89|285.19|286.93|285.23|286.59|284.89|28
1740472040000|2025-02-25 08:27:20|286.9|285.2|287.02|285.32|287.06|285.36|286.88|285.18|21
1740472050000|2025-02-25 08:27:30|287.04|285.34|287.02|285.32|287.06|285.36|287.01|285.31|17
1740472060000|2025-02-25 08:27:40|287.03|285.33|287.16|285.46|287.16|285.46|287.03|285.33|6
1740472070000|2025-02-25 08:27:50|287.17|285.47|287.16|285.46|287.19|285.49|287.16|285.46|7
1740472080000|2025-02-25 08:28:00|287.17|285.47|286.97|285.27|287.17|285.47|286.9|285.2|17
1740472090000|2025-02-25 08:28:10|286.96|285.26|286.96|285.26|287.06|285.36|286.85|285.15|27
1740472100000|2025-02-25 08:28:20|286.94|285.24|286.84|285.14|286.97|285.27|286.83|285.13|21
1740472110000|2025-02-25 08:28:30|286.85|285.15|286.99|285.29|287.05|285.35|286.84|285.14|26
1740472120000|2025-02-25 08:28:40|286.97|285.27|287.13|285.43|287.13|285.43|286.96|285.26|21
1740472130000|2025-02-25 08:28:50|287.14|285.44|287.13|285.43|287.14|285.44|287.12|285.42|7
1740472140000|2025-02-25 08:29:00|287.12|285.42|287.14|285.44|287.15|285.45|287.12|285.42|5
1740472150000|2025-02-25 08:29:10|287.15|285.45|286.9|285.2|287.17|285.47|286.89|285.19|15
1740472160000|2025-02-25 08:29:20|286.92|285.22|286.88|285.18|286.92|285.22|286.88|285.18|20
1740472170000|2025-02-25 08:29:30|286.89|285.19|286.88|285.18|286.91|285.21|286.88|285.18|9
1740472180000|2025-02-25 08:29:40|286.89|285.19|286.92|285.22|286.98|285.28|286.88|285.18|10
1740472190000|2025-02-25 08:29:50|286.91|285.21|286.99|285.29|287|285.3|286.9|285.2|19
1740472200000|2025-02-25 08:30:00|287.02|285.32|286.86|285.16|287.05|285.35|286.79|285.09|33
1740472210000|2025-02-25 08:30:10|286.88|285.18|286.71|285.01|286.99|285.29|286.71|285.01|28
1740472220000|2025-02-25 08:30:20|286.72|285.02|286.7|285|286.82|285.12|286.64|284.94|31
1740472230000|2025-02-25 08:30:30|286.75|285.05|286.79|285.09|286.9|285.2|286.72|285.02|34
1740472240000|2025-02-25 08:30:40|286.83|285.13|287.11|285.41|287.11|285.41|286.82|285.12|27
1740472250000|2025-02-25 08:30:50|287.12|285.42|287.18|285.48|287.2|285.5|287.12|285.42|11
1740472260000|2025-02-25 08:31:00|287.19|285.49|286.96|285.26|287.2|285.5|286.94|285.24|24
1740472270000|2025-02-25 08:31:10|286.97|285.27|287.02|285.32|287.04|285.34|286.86|285.16|30
1740472280000|2025-02-25 08:31:20|287.03|285.33|287.16|285.46|287.18|285.48|287.02|285.32|16
1740472290000|2025-02-25 08:31:30|287.17|285.47|287.54|285.84|287.57|285.87|287.17|285.47|15
1740472300000|2025-02-25 08:31:40|287.55|285.85|287.7|286|287.71|286.01|287.54|285.84|18
1740472310000|2025-02-25 08:31:50|287.71|286.01|287.78|286.08|287.84|286.14|287.71|286.01|17
1740472320000|2025-02-25 08:32:00|287.76|286.06|287.64|285.94|287.76|286.06|287.58|285.88|27
1740472330000|2025-02-25 08:32:10|287.63|285.93|287.94|286.24|287.95|286.25|287.63|285.93|17
1740472340000|2025-02-25 08:32:20|287.93|286.23|288.05|286.35|288.05|286.35|287.82|286.12|20
1740472350000|2025-02-25 08:32:30|288.06|286.36|288.21|286.51|288.22|286.52|288.06|286.36|15
1740472360000|2025-02-25 08:32:40|288.2|286.5|288.2|286.5|288.22|286.52|288.2|286.5|16
1740472370000|2025-02-25 08:32:50|288.21|286.51|288.22|286.52|288.22|286.52|288.2|286.5|7
1740472380000|2025-02-25 08:33:00|288.23|286.53|288.16|286.46|288.23|286.53|288.1|286.4|21
1740472390000|2025-02-25 08:33:10|288.17|286.47|287.79|286.09|288.17|286.47|287.77|286.07|32
1740472400000|2025-02-25 08:33:20|287.78|286.08|287.6|285.9|287.82|286.12|287.52|285.82|28
1740472410000|2025-02-25 08:33:30|287.56|285.86|287.58|285.88|287.64|285.94|287.49|285.79|26
1740472420000|2025-02-25 08:33:40|287.65|285.95|287.89|286.19|287.89|286.19|287.58|285.88|34
1740472430000|2025-02-25 08:33:50|287.88|286.18|288.22|286.52|288.22|286.52|287.88|286.18|17
1740472440000|2025-02-25 08:34:00|288.18|286.48|288.19|286.49|288.19|286.49|288.12|286.42|11
1740472450000|2025-02-25 08:34:10|288.2|286.5|288.33|286.63|288.33|286.63|288.18|286.48|9
1740472460000|2025-02-25 08:34:20|288.34|286.64|288.25|286.55|288.37|286.67|288.22|286.52|12
1740472470000|2025-02-25 08:34:30|288.24|286.54|288.05|286.35|288.24|286.54|287.93|286.23|13
1740472480000|2025-02-25 08:34:40|288.01|286.31|288.08|286.38|288.15|286.45|287.96|286.26|26
1740472490000|2025-02-25 08:34:50|288.07|286.37|288.07|286.37|288.14|286.44|288.05|286.35|19
1740472500000|2025-02-25 08:35:00|288.06|286.36|288.03|286.33|288.1|286.4|287.95|286.25|28
1740472510000|2025-02-25 08:35:10|288.04|286.34|288.29|286.59|288.29|286.59|288.04|286.34|25
1740472520000|2025-02-25 08:35:20|288.3|286.6|288.29|286.59|288.3|286.6|288.26|286.56|20
1740472530000|2025-02-25 08:35:30|288.28|286.58|288.27|286.57|288.29|286.59|288.22|286.52|15
1740472540000|2025-02-25 08:35:40|288.24|286.54|288.29|286.59|288.29|286.59|288.15|286.45|20
1740472550000|2025-02-25 08:35:50|288.31|286.61|288.32|286.62|288.32|286.62|288.29|286.59|6
1740472560000|2025-02-25 08:36:00|288.31|286.61|288.17|286.47|288.31|286.61|288.1|286.4|24
1740472570000|2025-02-25 08:36:10|288.19|286.49|288.28|286.58|288.28|286.58|288.09|286.39|31
1740472580000|2025-02-25 08:36:20|288.22|286.52|288.04|286.34|288.22|286.52|288.02|286.32|22
1740472590000|2025-02-25 08:36:30|288.01|286.31|288.01|286.31|288.17|286.47|288|286.3|28
1740472600000|2025-02-25 08:36:40|288.03|286.33|288.03|286.33|288.07|286.37|288|286.3|18
1740472610000|2025-02-25 08:36:50|288.05|286.35|288.04|286.34|288.12|286.42|288.03|286.33|22
1740472620000|2025-02-25 08:37:00|288.08|286.38|287.96|286.26|288.08|286.38|287.91|286.21|28
1740472630000|2025-02-25 08:37:10|287.92|286.22|287.94|286.24|287.96|286.26|287.9|286.2|25
1740472640000|2025-02-25 08:37:20|287.95|286.25|288.06|286.36|288.06|286.36|287.87|286.17|29
1740472650000|2025-02-25 08:37:30|288.07|286.37|288.18|286.48|288.19|286.49|288.05|286.35|26
1740472660000|2025-02-25 08:37:40|288.16|286.46|288.27|286.57|288.27|286.57|288.14|286.44|23
1740472670000|2025-02-25 08:37:50|288.26|286.56|288.3|286.6|288.31|286.61|288.26|286.56|11
1740472680000|2025-02-25 08:38:00|288.29|286.59|288.29|286.59|288.31|286.61|288.12|286.42|24
1740472690000|2025-02-25 08:38:10|288.3|286.6|288.34|286.64|288.34|286.64|288.3|286.6|5
1740472700000|2025-02-25 08:38:20|288.32|286.62|288.17|286.47|288.32|286.62|288.17|286.47|13
1740472710000|2025-02-25 08:38:30|288.16|286.46|288.08|286.38|288.16|286.46|288.01|286.31|26
1740472720000|2025-02-25 08:38:40|288.1|286.4|288.22|286.52|288.28|286.58|288.1|286.4|17
1740472730000|2025-02-25 08:38:50|288.21|286.51|288.2|286.5|288.24|286.54|288.14|286.44|15
1740472740000|2025-02-25 08:39:00|288.21|286.51|287.86|286.16|288.21|286.51|287.84|286.14|22
1740472750000|2025-02-25 08:39:10|287.82|286.12|287.82|286.12|287.95|286.25|287.81|286.11|23
1740472760000|2025-02-25 08:39:20|287.83|286.13|287.9|286.2|287.9|286.2|287.81|286.11|14
1740472770000|2025-02-25 08:39:30|287.91|286.21|287.88|286.18|287.97|286.27|287.88|286.18|14
1740472780000|2025-02-25 08:39:40|287.81|286.11|287.72|286.02|287.81|286.11|287.6|285.9|23
1740472790000|2025-02-25 08:39:50|287.69|285.99|287.77|286.07|287.78|286.08|287.68|285.98|24
1740472800000|2025-02-25 08:40:00|287.79|286.09|287.71|286.01|287.84|286.14|287.7|286|28
1740472810000|2025-02-25 08:40:10|287.68|285.98|287.33|285.63|287.74|286.04|287.33|285.63|29
1740472820000|2025-02-25 08:40:20|287.31|285.61|287.39|285.69|287.6|285.9|287.31|285.61|26
1740472830000|2025-02-25 08:40:30|287.42|285.72|287.36|285.66|287.44|285.74|287.31|285.61|23
1740472840000|2025-02-25 08:40:40|287.4|285.7|287.48|285.78|287.52|285.82|287.34|285.64|22
1740472850000|2025-02-25 08:40:50|287.47|285.77|287.33|285.63|287.52|285.82|287.32|285.62|25
1740472860000|2025-02-25 08:41:00|287.34|285.64|287.12|285.42|287.4|285.7|287.09|285.39|27
1740472870000|2025-02-25 08:41:10|287.09|285.39|287.03|285.33|287.11|285.41|287.02|285.32|28
1740472880000|2025-02-25 08:41:20|287.01|285.31|287.1|285.4|287.14|285.44|287|285.3|22
1740472890000|2025-02-25 08:41:30|287.09|285.39|287.12|285.42|287.13|285.43|287.02|285.32|22
1740472900000|2025-02-25 08:41:40|287.14|285.44|287.33|285.63|287.33|285.63|287.14|285.44|14
1740472910000|2025-02-25 08:41:50|287.32|285.62|287.02|285.32|287.32|285.62|287.02|285.32|17
1740472920000|2025-02-25 08:42:00|287.03|285.33|287.01|285.31|287.06|285.36|286.98|285.28|19
1740472930000|2025-02-25 08:42:10|287|285.3|286.88|285.18|287.01|285.31|286.87|285.17|15
1740472940000|2025-02-25 08:42:20|286.9|285.2|286.89|285.19|286.91|285.21|286.83|285.13|18
1740472950000|2025-02-25 08:42:30|286.88|285.18|286.91|285.21|286.91|285.21|286.88|285.18|6
1740472960000|2025-02-25 08:42:40|286.9|285.2|287.21|285.51|287.21|285.51|286.88|285.18|14
1740472970000|2025-02-25 08:42:50|287.2|285.5|287.17|285.47|287.2|285.5|287.16|285.46|14
1740472980000|2025-02-25 08:43:00|287.18|285.48|287.31|285.61|287.34|285.64|287.16|285.46|22
1740472990000|2025-02-25 08:43:10|287.3|285.6|287.31|285.61|287.34|285.64|287.3|285.6|18
1740473000000|2025-02-25 08:43:20|287.32|285.62|287.32|285.62|287.37|285.67|287.32|285.62|10
1740473010000|2025-02-25 08:43:30|287.3|285.6|287.37|285.67|287.37|285.67|287.3|285.6|16
1740473020000|2025-02-25 08:43:40|287.38|285.68|287.34|285.64|287.39|285.69|287.32|285.62|10
1740473030000|2025-02-25 08:43:50|287.36|285.66|287.41|285.71|287.41|285.71|287.36|285.66|6
1740473040000|2025-02-25 08:44:00|287.42|285.72|287.54|285.84|287.54|285.84|287.42|285.72|8
1740473050000|2025-02-25 08:44:10|287.55|285.85|287.55|285.85|287.56|285.86|287.52|285.82|6
1740473060000|2025-02-25 08:44:20|287.56|285.86|287.56|285.86|287.56|285.86|287.56|285.86|1
1740473070000|2025-02-25 08:44:30|287.54|285.84|287.55|285.85|287.55|285.85|287.52|285.82|10
1740473080000|2025-02-25 08:44:40|287.52|285.82|287.5|285.8|287.53|285.83|287.41|285.71|13
1740473090000|2025-02-25 08:44:50|287.48|285.78|287.51|285.81|287.51|285.81|287.48|285.78|4
1740473100000|2025-02-25 08:45:00|287.5|285.8|287.5|285.8|287.5|285.8|287.41|285.71|15
1740473110000|2025-02-25 08:45:10|287.51|285.81|287.5|285.8|287.53|285.83|287.47|285.77|10
1740473120000|2025-02-25 08:45:20|287.51|285.81|287.52|285.82|287.52|285.82|287.5|285.8|4
1740473130000|2025-02-25 08:45:30|287.53|285.83|287.92|286.22|287.92|286.22|287.53|285.83|15
1740473140000|2025-02-25 08:45:40|287.91|286.21|287.91|286.21|287.94|286.24|287.86|286.16|21
1740473150000|2025-02-25 08:45:50|287.92|286.22|287.96|286.26|287.97|286.27|287.9|286.2|15
1740473160000|2025-02-25 08:46:00|288.01|286.31|288.02|286.32|288.04|286.34|287.95|286.25|26
1740473170000|2025-02-25 08:46:10|288.01|286.31|288.04|286.34|288.06|286.36|288.01|286.31|11
1740473180000|2025-02-25 08:46:20|288.05|286.35|287.73|286.03|288.06|286.36|287.72|286.02|21
1740473190000|2025-02-25 08:46:30|287.71|286.01|287.72|286.02|287.76|286.06|287.69|285.99|19
1740473200000|2025-02-25 08:46:40|287.74|286.04|287.95|286.25|287.98|286.28|287.74|286.04|23
1740473210000|2025-02-25 08:46:50|287.98|286.28|287.94|286.24|287.98|286.28|287.92|286.22|11
1740473220000|2025-02-25 08:47:00|287.92|286.22|287.55|285.85|287.92|286.22|287.53|285.83|28
1740473230000|2025-02-25 08:47:10|287.5|285.8|287.63|285.93|287.63|285.93|287.43|285.73|22
1740473240000|2025-02-25 08:47:20|287.6|285.9|287.42|285.72|287.6|285.9|287.42|285.72|25
1740473250000|2025-02-25 08:47:30|287.49|285.79|287.47|285.77|287.58|285.88|287.45|285.75|26
1740473260000|2025-02-25 08:47:40|287.45|285.75|287.5|285.8|287.54|285.84|287.41|285.71|21
1740473270000|2025-02-25 08:47:50|287.47|285.77|287.49|285.79|287.51|285.81|287.44|285.74|19
1740473280000|2025-02-25 08:48:00|287.48|285.78|287.3|285.6|287.48|285.78|287.28|285.58|33
1740473290000|2025-02-25 08:48:10|287.31|285.61|287.49|285.79|287.49|285.79|287.31|285.61|26
1740473300000|2025-02-25 08:48:20|287.47|285.77|287.41|285.71|287.48|285.78|287.37|285.67|22
1740473310000|2025-02-25 08:48:30|287.44|285.74|287.49|285.79|287.56|285.86|287.43|285.73|24
1740473320000|2025-02-25 08:48:40|287.52|285.82|287.51|285.81|287.54|285.84|287.51|285.81|3
1740473330000|2025-02-25 08:48:50|287.49|285.79|287.59|285.89|287.63|285.93|287.49|285.79|17
1740473340000|2025-02-25 08:49:00|287.56|285.86|286.92|285.22|287.56|285.86|286.92|285.22|35
1740473350000|2025-02-25 08:49:10|286.95|285.25|286.89|285.19|286.97|285.27|286.86|285.16|25
1740473360000|2025-02-25 08:49:20|286.9|285.2|286.88|285.18|286.91|285.21|286.87|285.17|16
1740473370000|2025-02-25 08:49:30|286.87|285.17|286.99|285.29|287.03|285.33|286.79|285.09|21
1740473380000|2025-02-25 08:49:40|287.03|285.33|287.07|285.37|287.07|285.37|286.99|285.29|19
1740473390000|2025-02-25 08:49:50|287.04|285.34|287.14|285.44|287.15|285.45|287.01|285.31|21
1740473400000|2025-02-25 08:50:00|287.15|285.45|287.08|285.38|287.18|285.48|286.96|285.26|22
1740473410000|2025-02-25 08:50:10|287.06|285.36|286.87|285.17|287.11|285.41|286.87|285.17|30
1740473420000|2025-02-25 08:50:20|286.88|285.18|287.27|285.57|287.3|285.6|286.8|285.1|26
1740473430000|2025-02-25 08:50:30|287.25|285.55|287.18|285.48|287.44|285.74|287.18|285.48|35
1740473440000|2025-02-25 08:50:40|287.12|285.42|287.12|285.42|287.22|285.52|287.02|285.32|34
1740473450000|2025-02-25 08:50:50|287.14|285.44|287.13|285.43|287.33|285.63|287.1|285.4|34
1740473460000|2025-02-25 08:51:00|287.08|285.38|287.02|285.32|287.14|285.44|287.01|285.31|29
1740473470000|2025-02-25 08:51:10|287.01|285.31|286.97|285.27|287.12|285.42|286.97|285.27|22
1740473480000|2025-02-25 08:51:20|286.96|285.26|286.83|285.13|286.96|285.26|286.83|285.13|27
1740473490000|2025-02-25 08:51:30|286.84|285.14|286.86|285.16|286.86|285.16|286.62|284.92|26
1740473500000|2025-02-25 08:51:40|286.84|285.14|286.86|285.16|286.86|285.16|286.84|285.14|3
1740473510000|2025-02-25 08:51:50|286.87|285.17|286.9|285.2|286.9|285.2|286.87|285.17|4
1740473520000|2025-02-25 08:52:00|286.91|285.21|286.67|284.97|286.91|285.21|286.64|284.94|19
1740473530000|2025-02-25 08:52:10|286.72|285.02|286.72|285.02|286.73|285.03|286.59|284.89|27
1740473540000|2025-02-25 08:52:20|286.69|284.99|286.83|285.13|286.86|285.16|286.68|284.98|26
1740473550000|2025-02-25 08:52:30|286.82|285.12|286.72|285.02|286.86|285.16|286.67|284.97|28
1740473560000|2025-02-25 08:52:40|286.7|285|286.67|284.97|286.74|285.04|286.65|284.95|21
1740473570000|2025-02-25 08:52:50|286.69|284.99|286.84|285.14|286.84|285.14|286.65|284.95|17
1740473580000|2025-02-25 08:53:00|286.85|285.15|286.93|285.23|286.93|285.23|286.85|285.15|10
1740473590000|2025-02-25 08:53:10|286.9|285.2|287.03|285.33|287.13|285.43|286.9|285.2|22
1740473600000|2025-02-25 08:53:20|287.04|285.34|287.04|285.34|287.18|285.48|287.03|285.33|24
1740473610000|2025-02-25 08:53:30|287.08|285.38|287.04|285.34|287.08|285.38|287.02|285.32|14
1740473620000|2025-02-25 08:53:40|287.05|285.35|287.08|285.38|287.09|285.39|287.04|285.34|12
1740473630000|2025-02-25 08:53:50|287.04|285.34|287.11|285.41|287.14|285.44|287.04|285.34|13
1740473640000|2025-02-25 08:54:00|287.12|285.42|286.96|285.26|287.14|285.44|286.9|285.2|26
1740473650000|2025-02-25 08:54:10|286.97|285.27|287.01|285.31|287.13|285.43|286.95|285.25|22
1740473660000|2025-02-25 08:54:20|286.99|285.29|286.95|285.25|287|285.3|286.91|285.21|18
1740473670000|2025-02-25 08:54:30|286.97|285.27|286.96|285.26|287.05|285.35|286.94|285.24|16
1740473680000|2025-02-25 08:54:40|286.97|285.27|286.97|285.27|286.98|285.28|286.94|285.24|14
1740473690000|2025-02-25 08:54:50|286.95|285.25|286.92|285.22|286.98|285.28|286.88|285.18|19
1740473700000|2025-02-25 08:55:00|286.93|285.23|286.92|285.22|286.99|285.29|286.89|285.19|24
1740473710000|2025-02-25 08:55:10|286.94|285.24|286.93|285.23|287.02|285.32|286.92|285.22|27
1740473720000|2025-02-25 08:55:20|286.91|285.21|286.77|285.07|286.94|285.24|286.77|285.07|16
1740473730000|2025-02-25 08:55:30|286.78|285.08|286.88|285.18|286.9|285.2|286.78|285.08|22
1740473740000|2025-02-25 08:55:40|286.89|285.19|286.8|285.1|286.89|285.19|286.79|285.09|16
1740473750000|2025-02-25 08:55:50|286.79|285.09|286.92|285.22|286.93|285.23|286.79|285.09|15
1740473760000|2025-02-25 08:56:00|286.91|285.21|286.78|285.08|286.93|285.23|286.78|285.08|22
1740473770000|2025-02-25 08:56:10|286.81|285.11|286.9|285.2|286.91|285.21|286.81|285.11|16
1740473780000|2025-02-25 08:56:20|286.89|285.19|286.89|285.19|286.93|285.23|286.77|285.07|21
1740473790000|2025-02-25 08:56:30|286.88|285.18|286.57|284.87|286.89|285.19|286.57|284.87|20
1740473800000|2025-02-25 08:56:40|286.54|284.84|286.71|285.01|286.71|285.01|286.44|284.74|34
1740473810000|2025-02-25 08:56:50|286.73|285.03|286.79|285.09|286.8|285.1|286.68|284.98|27
1740473820000|2025-02-25 08:57:00|286.8|285.1|286.87|285.17|286.92|285.22|286.77|285.07|17
1740473830000|2025-02-25 08:57:10|286.88|285.18|286.87|285.17|286.94|285.24|286.86|285.16|23
1740473840000|2025-02-25 08:57:20|286.88|285.18|286.88|285.18|286.98|285.28|286.87|285.17|14
1740473850000|2025-02-25 08:57:30|286.92|285.22|286.75|285.05|286.92|285.22|286.75|285.05|26
1740473860000|2025-02-25 08:57:40|286.76|285.06|286.7|285|286.82|285.12|286.61|284.91|24
1740473870000|2025-02-25 08:57:50|286.71|285.01|286.7|285|286.73|285.03|286.67|284.97|26
1740473880000|2025-02-25 08:58:00|286.71|285.01|286.69|284.99|286.71|285.01|286.66|284.96|10
1740473890000|2025-02-25 08:58:10|286.68|284.98|286.68|284.98|286.68|284.98|286.64|284.94|6
1740473900000|2025-02-25 08:58:20|286.69|284.99|286.81|285.11|286.87|285.17|286.69|284.99|13
1740473910000|2025-02-25 08:58:30|286.78|285.08|286.78|285.08|286.79|285.09|286.75|285.05|11
1740473920000|2025-02-25 08:58:40|286.77|285.07|286.88|285.18|286.88|285.18|286.77|285.07|10
1740473930000|2025-02-25 08:58:50|286.89|285.19|286.9|285.2|286.93|285.23|286.88|285.18|16
1740473940000|2025-02-25 08:59:00|286.89|285.19|286.89|285.19|286.93|285.23|286.84|285.14|26
1740473950000|2025-02-25 08:59:10|286.9|285.2|286.86|285.16|286.92|285.22|286.86|285.16|15
1740473960000|2025-02-25 08:59:20|286.89|285.19|286.79|285.09|286.89|285.19|286.79|285.09|13
1740473970000|2025-02-25 08:59:30|286.78|285.08|286.78|285.08|286.79|285.09|286.78|285.08|5
1740473990000|2025-02-25 08:59:50|286.77|285.07|286.7|285|286.77|285.07|286.69|284.99|7
1740474000000|2025-02-25 09:00:00|286.73|285.03|286.5|284.8|286.73|285.03|286.46|284.76|25
1740474010000|2025-02-25 09:00:10|286.57|284.87|286.67|284.97|286.71|285.01|286.49|284.79|30
1740474020000|2025-02-25 09:00:20|286.69|284.99|286.78|285.08|286.81|285.11|286.69|284.99|28
1740474030000|2025-02-25 09:00:30|286.79|285.09|286.88|285.18|286.92|285.22|286.78|285.08|24
1740474040000|2025-02-25 09:00:40|286.9|285.2|286.87|285.17|286.93|285.23|286.87|285.17|21
1740474050000|2025-02-25 09:00:50|286.88|285.18|286.66|284.96|286.96|285.26|286.66|284.96|23
1740474060000|2025-02-25 09:01:00|286.67|284.97|286.76|285.06|286.79|285.09|286.56|284.86|27
1740474070000|2025-02-25 09:01:10|286.77|285.07|286.87|285.17|286.87|285.17|286.74|285.04|19
1740474080000|2025-02-25 09:01:20|286.81|285.11|286.73|285.03|286.81|285.11|286.71|285.01|22
1740474090000|2025-02-25 09:01:30|286.72|285.02|286.64|284.94|286.74|285.04|286.64|284.94|5
1740474100000|2025-02-25 09:01:40|286.65|284.95|286.65|284.95|286.65|284.95|286.65|284.95|1
1740474110000|2025-02-25 09:01:50|286.66|284.96|286.89|285.19|286.9|285.2|286.66|284.96|18
1740474120000|2025-02-25 09:02:00|286.88|285.18|286.88|285.18|286.98|285.28|286.69|284.99|35
1740474130000|2025-02-25 09:02:10|286.9|285.2|286.88|285.18|286.94|285.24|286.87|285.17|19
1740474140000|2025-02-25 09:02:20|286.87|285.17|286.79|285.09|286.87|285.17|286.76|285.06|25
1740474150000|2025-02-25 09:02:30|286.75|285.05|286.78|285.08|286.81|285.11|286.61|284.91|22
1740474160000|2025-02-25 09:02:40|286.77|285.07|286.76|285.06|286.79|285.09|286.76|285.06|13
1740474170000|2025-02-25 09:02:50|286.77|285.07|286.88|285.18|286.9|285.2|286.76|285.06|21
1740474180000|2025-02-25 09:03:00|286.89|285.19|287.01|285.31|287.01|285.31|286.89|285.19|10
1740474190000|2025-02-25 09:03:10|287.02|285.32|287.04|285.34|287.06|285.36|287.01|285.31|11
1740474200000|2025-02-25 09:03:20|287.05|285.35|287.07|285.37|287.07|285.37|287.05|285.35|3
1740474210000|2025-02-25 09:03:30|287.08|285.38|287.09|285.39|287.09|285.39|287.08|285.38|2
1740474220000|2025-02-25 09:03:40|287.06|285.36|287.07|285.37|287.07|285.37|287.06|285.36|2
1740474230000|2025-02-25 09:03:50|287.08|285.38|287.1|285.4|287.1|285.4|287.08|285.38|3
1740474240000|2025-02-25 09:04:00|287.11|285.41|287.11|285.41|287.11|285.41|287.05|285.35|8
1740474250000|2025-02-25 09:04:10|287.18|285.48|287.24|285.54|287.26|285.56|287.18|285.48|9
1740474260000|2025-02-25 09:04:20|287.25|285.55|287.13|285.43|287.25|285.55|287.12|285.42|16
1740474270000|2025-02-25 09:04:30|287.12|285.42|287.19|285.49|287.19|285.49|287.12|285.42|5
1740474280000|2025-02-25 09:04:40|287.2|285.5|287.22|285.52|287.26|285.56|287.2|285.5|12
1740474290000|2025-02-25 09:04:50|287.23|285.53|287.36|285.66|287.36|285.66|287.23|285.53|7
1740474300000|2025-02-25 09:05:00|287.37|285.67|287.35|285.65|287.39|285.69|287.35|285.65|5
1740474310000|2025-02-25 09:05:10|287.36|285.66|287.35|285.65|287.38|285.68|287.35|285.65|8
1740474320000|2025-02-25 09:05:20|287.36|285.66|287.39|285.69|287.39|285.69|287.36|285.66|4
1740474330000|2025-02-25 09:05:30|287.37|285.67|287.25|285.55|287.37|285.67|287.22|285.52|14
1740474340000|2025-02-25 09:05:40|287.24|285.54|287.14|285.44|287.24|285.54|287.11|285.41|21
1740474350000|2025-02-25 09:05:50|287.13|285.43|287.31|285.61|287.34|285.64|287.13|285.43|7
1740474360000|2025-02-25 09:06:00|287.29|285.59|286.95|285.25|287.29|285.59|286.95|285.25|25
1740474370000|2025-02-25 09:06:10|286.93|285.23|286.76|285.06|286.96|285.26|286.76|285.06|18
1740474380000|2025-02-25 09:06:20|286.74|285.04|286.58|284.88|286.75|285.05|286.56|284.86|27
1740474390000|2025-02-25 09:06:30|286.57|284.87|286.55|284.85|286.61|284.91|286.54|284.84|19
1740474400000|2025-02-25 09:06:40|286.56|284.86|286.43|284.73|286.57|284.87|286.43|284.73|8
1740474410000|2025-02-25 09:06:50|286.48|284.78|286.48|284.78|286.48|284.78|286.45|284.75|7
1740474420000|2025-02-25 09:07:00|286.57|284.87|286.94|285.24|286.94|285.24|286.56|284.86|23
1740474430000|2025-02-25 09:07:10|286.95|285.25|286.85|285.15|287.04|285.34|286.85|285.15|19
1740474440000|2025-02-25 09:07:20|286.84|285.14|286.76|285.06|286.84|285.14|286.62|284.92|24
1740474450000|2025-02-25 09:07:30|286.75|285.05|286.77|285.07|286.78|285.08|286.75|285.05|7
1740474460000|2025-02-25 09:07:40|286.78|285.08|286.85|285.15|286.85|285.15|286.77|285.07|7
1740474470000|2025-02-25 09:07:50|286.9|285.2|286.91|285.21|286.91|285.21|286.88|285.18|3
1740474480000|2025-02-25 09:08:00|286.92|285.22|286.74|285.04|286.94|285.24|286.65|284.95|26
1740474490000|2025-02-25 09:08:10|286.75|285.05|286.66|284.96|286.88|285.18|286.65|284.95|18
1740474500000|2025-02-25 09:08:20|286.57|284.87|286.47|284.77|286.6|284.9|286.47|284.77|15
1740474510000|2025-02-25 09:08:30|286.45|284.75|286.3|284.6|286.45|284.75|286.28|284.58|14
1740474520000|2025-02-25 09:08:40|286.29|284.59|286.23|284.53|286.29|284.59|286.22|284.52|10
1740474530000|2025-02-25 09:08:50|286.16|284.46|286.15|284.45|286.21|284.51|286.12|284.42|12
1740474540000|2025-02-25 09:09:00|286.16|284.46|286.27|284.57|286.3|284.6|286.16|284.46|18
1740474550000|2025-02-25 09:09:10|286.31|284.61|286.31|284.61|286.38|284.68|286.22|284.52|22
1740474560000|2025-02-25 09:09:20|286.27|284.57|286.27|284.57|286.27|284.57|286.18|284.48|22
1740474570000|2025-02-25 09:09:30|286.28|284.58|286.26|284.56|286.29|284.59|286.26|284.56|15
1740474580000|2025-02-25 09:09:40|286.28|284.58|286.42|284.72|286.42|284.72|286.27|284.57|12
1740474590000|2025-02-25 09:09:50|286.43|284.73|286.28|284.58|286.43|284.73|286.23|284.53|18
1740474600000|2025-02-25 09:10:00|286.35|284.65|286.23|284.53|286.48|284.78|286.23|284.53|22
1740474610000|2025-02-25 09:10:10|286.22|284.52|286.23|284.53|286.23|284.53|286.22|284.52|2
1740474620000|2025-02-25 09:10:20|286.22|284.52|286.03|284.33|286.22|284.52|286.01|284.31|12
1740474630000|2025-02-25 09:10:30|286.02|284.32|285.96|284.26|286.06|284.36|285.94|284.24|8
1740474640000|2025-02-25 09:10:40|285.98|284.28|285.97|284.27|286.11|284.41|285.95|284.25|13
1740474650000|2025-02-25 09:10:50|285.98|284.28|285.86|284.16|285.98|284.28|285.75|284.05|19
1740474660000|2025-02-25 09:11:00|285.85|284.15|285.79|284.09|285.91|284.21|285.76|284.06|19
1740474670000|2025-02-25 09:11:10|285.78|284.08|286.05|284.35|286.14|284.44|285.71|284.01|26
1740474680000|2025-02-25 09:11:20|286.12|284.42|286.47|284.77|286.5|284.8|286.08|284.38|34
1740474690000|2025-02-25 09:11:30|286.39|284.69|285.75|284.05|286.39|284.69|285.75|284.05|31
1740474700000|2025-02-25 09:11:40|285.74|284.04|285.91|284.21|285.98|284.28|285.65|283.95|28
1740474710000|2025-02-25 09:11:50|285.93|284.23|285.89|284.19|285.93|284.23|285.8|284.1|19
1740474720000|2025-02-25 09:12:00|285.9|284.2|285.89|284.19|285.96|284.26|285.87|284.17|20
1740474730000|2025-02-25 09:12:10|285.92|284.22|286.12|284.42|286.23|284.53|285.92|284.22|32
1740474740000|2025-02-25 09:12:20|286.19|284.49|286.06|284.36|286.2|284.5|286.02|284.32|25
1740474750000|2025-02-25 09:12:30|286.07|284.37|286.08|284.38|286.1|284.4|286.03|284.33|24
1740474760000|2025-02-25 09:12:40|286.11|284.41|286|284.3|286.21|284.51|286|284.3|17
1740474770000|2025-02-25 09:12:50|285.99|284.29|285.92|284.22|286|284.3|285.9|284.2|18
1740474780000|2025-02-25 09:13:00|285.96|284.26|285.69|283.99|286|284.3|285.69|283.99|18
1740474790000|2025-02-25 09:13:10|285.67|283.97|285.45|283.75|285.7|284|285.43|283.73|19
1740474800000|2025-02-25 09:13:20|285.44|283.74|285.31|283.61|285.45|283.75|285.31|283.61|24
1740474810000|2025-02-25 09:13:30|285.3|283.6|285.36|283.66|285.39|283.69|285.2|283.5|23
1740474820000|2025-02-25 09:13:40|285.33|283.63|285.2|283.5|285.34|283.64|285.17|283.47|18
1740474830000|2025-02-25 09:13:50|285.24|283.54|285.32|283.62|285.37|283.67|285.24|283.54|25
1740474840000|2025-02-25 09:14:00|285.34|283.64|285.17|283.47|285.4|283.7|285.13|283.43|29
1740474850000|2025-02-25 09:14:10|285.16|283.46|285.16|283.46|285.2|283.5|285.08|283.38|20
1740474860000|2025-02-25 09:14:20|285.17|283.47|285.16|283.46|285.21|283.51|285.16|283.46|5
1740474870000|2025-02-25 09:14:30|285.24|283.54|285.07|283.37|285.27|283.57|285.06|283.36|25
1740474880000|2025-02-25 09:14:40|285.02|283.32|285.12|283.42|285.14|283.44|285.02|283.32|6
1740474890000|2025-02-25 09:14:50|285.09|283.39|285|283.3|285.09|283.39|284.95|283.25|6
1740474900000|2025-02-25 09:15:00|285.02|283.32|284.97|283.27|285.09|283.39|284.95|283.25|30
1740474910000|2025-02-25 09:15:10|284.96|283.26|285.02|283.32|285.02|283.32|284.91|283.21|20
1740474920000|2025-02-25 09:15:20|285|283.3|284.93|283.23|285.05|283.35|284.92|283.22|12
1740474930000|2025-02-25 09:15:30|284.91|283.21|284.89|283.19|284.91|283.21|284.77|283.07|17
1740474940000|2025-02-25 09:15:40|284.9|283.2|285.11|283.41|285.11|283.41|284.87|283.17|25
1740474950000|2025-02-25 09:15:50|285.07|283.37|285.08|283.38|285.19|283.49|285.04|283.34|29
1740474960000|2025-02-25 09:16:00|285.06|283.36|284.78|283.08|285.06|283.36|284.74|283.04|30
1740474970000|2025-02-25 09:16:10|284.85|283.15|284.73|283.03|284.88|283.18|284.64|282.94|30
1740474980000|2025-02-25 09:16:20|284.74|283.04|284.41|282.71|284.75|283.05|284.41|282.71|24
1740474990000|2025-02-25 09:16:30|284.42|282.72|284.33|282.63|284.42|282.72|284.18|282.48|25
1740475000000|2025-02-25 09:16:40|284.35|282.65|284.39|282.69|284.39|282.69|284.28|282.58|17
1740475010000|2025-02-25 09:16:50|284.33|282.63|284.43|282.73|284.45|282.75|284.29|282.59|19
1740475020000|2025-02-25 09:17:00|284.49|282.79|284.37|282.67|284.72|283.02|284.37|282.67|31
1740475030000|2025-02-25 09:17:10|284.29|282.59|284.24|282.54|284.31|282.61|284.24|282.54|10
1740475040000|2025-02-25 09:17:20|284.23|282.53|284.19|282.49|284.3|282.6|284.15|282.45|24
1740475050000|2025-02-25 09:17:30|284.18|282.48|284.17|282.47|284.2|282.5|284.02|282.32|31
1740475060000|2025-02-25 09:17:40|284.2|282.5|284.3|282.6|284.34|282.64|284.14|282.44|22
1740475070000|2025-02-25 09:17:50|284.38|282.68|284.42|282.72|284.42|282.72|284.3|282.6|19
1740475080000|2025-02-25 09:18:00|284.41|282.71|284.23|282.53|284.42|282.72|284.16|282.46|20
1740475090000|2025-02-25 09:18:10|284.29|282.59|284.14|282.44|284.29|282.59|284.05|282.35|19
1740475100000|2025-02-25 09:18:20|284.17|282.47|283.85|282.15|284.17|282.47|283.85|282.15|16
1740475110000|2025-02-25 09:18:30|283.88|282.18|284.05|282.35|284.13|282.43|283.86|282.16|14
1740475120000|2025-02-25 09:18:40|284.09|282.39|284.08|282.38|284.14|282.44|284.08|282.38|18
1740475130000|2025-02-25 09:18:50|284.09|282.39|284.13|282.43|284.14|282.44|284.09|282.39|6
1740475140000|2025-02-25 09:19:00|284.08|282.38|283.85|282.15|284.14|282.44|283.85|282.15|7
1740475150000|2025-02-25 09:19:10|283.9|282.2|283.85|282.15|283.9|282.2|283.85|282.15|3
1740475160000|2025-02-25 09:19:20|283.9|282.2|283.98|282.28|284.02|282.32|283.86|282.16|24
1740475170000|2025-02-25 09:19:30|283.97|282.27|283.97|282.27|283.99|282.29|283.95|282.25|6
1740475180000|2025-02-25 09:19:40|284.05|282.35|284.15|282.45|284.19|282.49|284.05|282.35|8
1740475190000|2025-02-25 09:19:50|284.2|282.5|283.96|282.26|284.2|282.5|283.96|282.26|8
1740475200000|2025-02-25 09:20:00|283.95|282.25|283.9|282.2|284.06|282.36|283.88|282.18|26
1740475210000|2025-02-25 09:20:10|283.89|282.19|283.85|282.15|283.89|282.19|283.83|282.13|7
1740475220000|2025-02-25 09:20:20|283.84|282.14|283.84|282.14|283.84|282.14|283.83|282.13|3
1740475230000|2025-02-25 09:20:30|283.85|282.15|283.85|282.15|283.99|282.29|283.85|282.15|12
1740475240000|2025-02-25 09:20:40|283.92|282.22|284.1|282.4|284.1|282.4|283.92|282.22|16
1740475250000|2025-02-25 09:20:50|284.13|282.43|284.16|282.46|284.16|282.46|284.1|282.4|8
1740475260000|2025-02-25 09:21:00|284.14|282.44|284.01|282.31|284.16|282.46|283.96|282.26|27
1740475270000|2025-02-25 09:21:10|284.04|282.34|283.9|282.2|284.06|282.36|283.86|282.16|21
1740475280000|2025-02-25 09:21:20|283.86|282.16|283.85|282.15|283.86|282.16|283.84|282.14|8
1740475290000|2025-02-25 09:21:30|283.84|282.14|283.68|281.98|283.84|282.14|283.53|281.83|19
1740475300000|2025-02-25 09:21:40|283.7|282|283.37|281.67|283.7|282|283.24|281.54|34
1740475310000|2025-02-25 09:21:50|283.38|281.68|283.47|281.77|283.48|281.78|283.35|281.65|18
1740475320000|2025-02-25 09:22:00|283.38|281.68|283.07|281.37|283.44|281.74|283.07|281.37|30
1740475330000|2025-02-25 09:22:10|283.02|281.32|283.09|281.39|283.1|281.4|282.94|281.24|30
1740475340000|2025-02-25 09:22:20|283.1|281.4|282.7|281|283.13|281.43|282.58|280.88|28
1740475350000|2025-02-25 09:22:30|282.69|280.99|282.33|280.63|282.69|280.99|282.33|280.63|15
1740475360000|2025-02-25 09:22:40|282.42|280.72|282.5|280.8|282.58|280.88|282.42|280.72|13
1740475370000|2025-02-25 09:22:50|282.56|280.86|282.74|281.04|282.8|281.1|282.54|280.84|25
1740475380000|2025-02-25 09:23:00|282.83|281.13|282.48|280.78|282.85|281.15|282.48|280.78|25
1740475390000|2025-02-25 09:23:10|282.54|280.84|282.42|280.72|282.54|280.84|282.31|280.61|18
1740475400000|2025-02-25 09:23:20|282.46|280.76|282.31|280.61|282.5|280.8|282.31|280.61|23
1740475410000|2025-02-25 09:23:30|282.27|280.57|282.36|280.66|282.37|280.67|282.16|280.46|21
1740475420000|2025-02-25 09:23:40|282.33|280.63|282.58|280.88|282.63|280.93|282.3|280.6|23
1740475430000|2025-02-25 09:23:50|282.65|280.95|282.69|280.99|282.73|281.03|282.58|280.88|13
1740475440000|2025-02-25 09:24:00|282.67|280.97|282.96|281.26|283.03|281.33|282.66|280.96|33
1740475450000|2025-02-25 09:24:10|283.07|281.37|282.9|281.2|283.11|281.41|282.77|281.07|18
1740475460000|2025-02-25 09:24:20|282.92|281.22|282.86|281.16|282.98|281.28|282.81|281.11|21
1740475470000|2025-02-25 09:24:30|282.87|281.17|282.66|280.96|282.87|281.17|282.65|280.95|16
1740475480000|2025-02-25 09:24:40|282.67|280.97|282.76|281.06|282.85|281.15|282.67|280.97|24
1740475490000|2025-02-25 09:24:50|282.81|281.11|282.95|281.25|282.95|281.25|282.8|281.1|22
1740475500000|2025-02-25 09:25:00|283.01|281.31|282.85|281.15|283.09|281.39|282.85|281.15|25
1740475510000|2025-02-25 09:25:10|282.91|281.21|282.69|280.99|282.91|281.21|282.69|280.99|20
1740475520000|2025-02-25 09:25:20|282.74|281.04|282.74|281.04|282.82|281.12|282.69|280.99|16
1740475530000|2025-02-25 09:25:30|282.76|281.06|282.54|280.84|282.79|281.09|282.54|280.84|17
1740475540000|2025-02-25 09:25:40|282.51|280.81|282.57|280.87|282.62|280.92|282.5|280.8|11
1740475550000|2025-02-25 09:25:50|282.63|280.93|282.89|281.19|282.89|281.19|282.63|280.93|26
1740475560000|2025-02-25 09:26:00|282.91|281.21|282.92|281.22|283.1|281.4|282.91|281.21|20
1740475570000|2025-02-25 09:26:10|282.91|281.21|282.71|281.01|282.91|281.21|282.71|281.01|16
1740475580000|2025-02-25 09:26:20|282.7|281|282.57|280.87|282.7|281|282.54|280.84|24
1740475590000|2025-02-25 09:26:30|282.53|280.83|282.5|280.8|282.54|280.84|282.42|280.72|14
1740475600000|2025-02-25 09:26:40|282.44|280.74|282.37|280.67|282.45|280.75|282.37|280.67|6
1740475610000|2025-02-25 09:26:50|282.33|280.63|282.39|280.69|282.39|280.69|282.29|280.59|7
1740475620000|2025-02-25 09:27:00|282.38|280.68|282.69|280.99|282.72|281.02|282.38|280.68|25
1740475630000|2025-02-25 09:27:10|282.77|281.07|282.5|280.8|282.8|281.1|282.5|280.8|15
1740475640000|2025-02-25 09:27:20|282.57|280.87|282.57|280.87|282.59|280.89|282.51|280.81|11
1740475650000|2025-02-25 09:27:30|282.53|280.83|282.63|280.93|282.63|280.93|282.44|280.74|21
1740475660000|2025-02-25 09:27:40|282.61|280.91|282.51|280.81|282.61|280.91|282.42|280.72|20
1740475670000|2025-02-25 09:27:50|282.55|280.85|282.44|280.74|282.57|280.87|282.37|280.67|18
1740475680000|2025-02-25 09:28:00|282.48|280.78|282.57|280.87|282.62|280.92|282.43|280.73|18
1740475690000|2025-02-25 09:28:10|282.56|280.86|282.39|280.69|282.56|280.86|282.37|280.67|17
1740475700000|2025-02-25 09:28:20|282.4|280.7|282.22|280.52|282.41|280.71|282.22|280.52|14
1740475710000|2025-02-25 09:28:30|282.21|280.51|282.19|280.49|282.29|280.59|282.19|280.49|10
1740475720000|2025-02-25 09:28:40|282.13|280.43|281.92|280.22|282.13|280.43|281.88|280.18|21
1740475730000|2025-02-25 09:28:50|281.94|280.24|281.79|280.09|281.95|280.25|281.75|280.05|16
1740475740000|2025-02-25 09:29:00|281.83|280.13|281.7|280|281.86|280.16|281.7|280|21
1740475750000|2025-02-25 09:29:10|281.69|279.99|281.82|280.12|281.82|280.12|281.56|279.86|24
1740475760000|2025-02-25 09:29:20|281.89|280.19|282.03|280.33|282.04|280.34|281.83|280.13|26
1740475770000|2025-02-25 09:29:30|282.02|280.32|281.59|279.89|282.02|280.32|281.53|279.83|29
1740475780000|2025-02-25 09:29:40|281.6|279.9|281.8|280.1|281.8|280.1|281.6|279.9|25
1740475790000|2025-02-25 09:29:50|281.78|280.08|281.98|280.28|281.99|280.29|281.78|280.08|23
1740475800000|2025-02-25 09:30:00|281.99|280.29|282.36|280.66|282.4|280.7|281.98|280.28|19
1740475810000|2025-02-25 09:30:10|282.39|280.69|282.38|280.68|282.42|280.72|282.08|280.38|30
1740475820000|2025-02-25 09:30:20|282.34|280.64|282.26|280.56|282.37|280.67|282.2|280.5|24
1740475830000|2025-02-25 09:30:30|282.27|280.57|282.27|280.57|282.27|280.57|282.06|280.36|22
1740475840000|2025-02-25 09:30:40|282.29|280.59|282.27|280.57|282.47|280.77|282.27|280.57|30
1740475850000|2025-02-25 09:30:50|282.3|280.6|282.25|280.55|282.37|280.67|282.19|280.49|31
1740475860000|2025-02-25 09:31:00|282.24|280.54|282.14|280.44|282.24|280.54|281.99|280.29|32
1740475870000|2025-02-25 09:31:10|282.21|280.51|281.85|280.15|282.21|280.51|281.78|280.08|34
1740475880000|2025-02-25 09:31:20|281.8|280.1|281.96|280.26|282.02|280.32|281.74|280.04|24
1740475890000|2025-02-25 09:31:30|281.94|280.24|282.14|280.44|282.14|280.44|281.91|280.21|36
1740475900000|2025-02-25 09:31:40|282.12|280.42|282.13|280.43|282.24|280.54|282.08|280.38|26
1740475910000|2025-02-25 09:31:50|282.14|280.44|282.1|280.4|282.23|280.53|282.08|280.38|26
1740475920000|2025-02-25 09:32:00|282.15|280.45|282.24|280.54|282.24|280.54|282|280.3|37
1740475930000|2025-02-25 09:32:10|282.26|280.56|282.29|280.59|282.29|280.59|282.25|280.55|7
1740475940000|2025-02-25 09:32:20|282.41|280.71|282.74|281.04|282.76|281.06|282.41|280.71|10
1740475950000|2025-02-25 09:32:30|282.6|280.9|282.88|281.18|282.89|281.19|282.58|280.88|17
1740475980000|2025-02-25 09:33:00|282.87|281.17|282.41|280.71|282.87|281.17|282.41|280.71|13
1740475990000|2025-02-25 09:33:10|282.43|280.73|282.29|280.59|282.5|280.8|282.21|280.51|31
1740476000000|2025-02-25 09:33:20|282.28|280.58|282.29|280.59|282.54|280.84|282.24|280.54|29
1740476010000|2025-02-25 09:33:30|282.3|280.6|282.47|280.77|282.57|280.87|282.28|280.58|28
1740476020000|2025-02-25 09:33:40|282.49|280.79|282.6|280.9|282.6|280.9|282.49|280.79|15
1740476030000|2025-02-25 09:33:50|282.56|280.86|282.47|280.77|282.56|280.86|282.47|280.77|19
1740476040000|2025-02-25 09:34:00|282.5|280.8|282.55|280.85|282.57|280.87|282.47|280.77|33
1740476050000|2025-02-25 09:34:10|282.53|280.83|282.56|280.86|282.58|280.88|282.52|280.82|19
1740476060000|2025-02-25 09:34:20|282.59|280.89|282.6|280.9|282.6|280.9|282.55|280.85|4
1740476070000|2025-02-25 09:34:30|282.61|280.91|282.6|280.9|282.66|280.96|282.6|280.9|11
1740476080000|2025-02-25 09:34:40|282.61|280.91|282.96|281.26|282.96|281.26|282.61|280.91|10
1740476090000|2025-02-25 09:34:50|282.91|281.21|282.7|281|282.91|281.21|282.7|281|6
1740476100000|2025-02-25 09:35:00|282.67|280.97|282.89|281.19|282.89|281.19|282.45|280.75|32
1740476110000|2025-02-25 09:35:10|282.85|281.15|282.93|281.23|282.94|281.24|282.79|281.09|21
1740476120000|2025-02-25 09:35:20|282.94|281.24|282.96|281.26|282.96|281.26|282.9|281.2|11
1740476130000|2025-02-25 09:35:30|282.92|281.22|282.96|281.26|282.96|281.26|282.92|281.22|6
1740476140000|2025-02-25 09:35:40|282.92|281.22|282.79|281.09|282.92|281.22|282.7|281|24
1740476150000|2025-02-25 09:35:50|282.84|281.14|282.79|281.09|282.86|281.16|282.79|281.09|3
1740476160000|2025-02-25 09:36:00|282.76|281.06|282.8|281.1|282.87|281.17|282.71|281.01|12
1740476170000|2025-02-25 09:36:10|282.84|281.14|282.96|281.26|282.96|281.26|282.83|281.13|7
1740476180000|2025-02-25 09:36:20|282.95|281.25|282.96|281.26|282.96|281.26|282.94|281.24|3
1740476190000|2025-02-25 09:36:30|282.97|281.27|283.27|281.57|283.27|281.57|282.97|281.27|10
1740476200000|2025-02-25 09:36:40|283.32|281.62|283.42|281.72|283.44|281.74|283.28|281.58|16
1740476210000|2025-02-25 09:36:50|283.51|281.81|283.61|281.91|283.65|281.95|283.46|281.76|19
1740476220000|2025-02-25 09:37:00|283.59|281.89|283.5|281.8|283.73|282.03|283.47|281.77|20
1740476230000|2025-02-25 09:37:10|283.48|281.78|283.48|281.78|283.64|281.94|283.46|281.76|29
1740476240000|2025-02-25 09:37:20|283.43|281.73|283.15|281.45|283.43|281.73|283.14|281.44|21
1740476250000|2025-02-25 09:37:30|283.2|281.5|283.29|281.59|283.36|281.66|283.16|281.46|23
1740476260000|2025-02-25 09:37:40|283.28|281.58|283.2|281.5|283.31|281.61|283.13|281.43|22
1740476270000|2025-02-25 09:37:50|283.23|281.53|283.3|281.6|283.31|281.61|283.23|281.53|9
1740476280000|2025-02-25 09:38:00|283.25|281.55|282.87|281.17|283.25|281.55|282.83|281.13|19
1740476290000|2025-02-25 09:38:10|282.86|281.16|282.75|281.05|282.95|281.25|282.75|281.05|11
1740476300000|2025-02-25 09:38:20|282.76|281.06|282.95|281.25|283.09|281.39|282.75|281.05|23
1740476310000|2025-02-25 09:38:30|282.94|281.24|282.48|280.78|282.94|281.24|282.46|280.76|21
1740476320000|2025-02-25 09:38:40|282.46|280.76|282.55|280.85|282.55|280.85|282.44|280.74|10
1740476330000|2025-02-25 09:38:50|282.6|280.9|282.64|280.94|282.64|280.94|282.6|280.9|2
1740476340000|2025-02-25 09:39:00|282.63|280.93|282.74|281.04|282.74|281.04|282.56|280.86|12
1740476350000|2025-02-25 09:39:10|282.65|280.95|282.74|281.04|282.74|281.04|282.65|280.95|12
1740476360000|2025-02-25 09:39:20|282.91|281.21|282.99|281.29|283.07|281.37|282.91|281.21|8
1740476370000|2025-02-25 09:39:30|282.97|281.27|282.93|281.23|282.97|281.27|282.88|281.18|9
1740476380000|2025-02-25 09:39:40|282.94|281.24|283.03|281.33|283.03|281.33|282.94|281.24|6
1740476390000|2025-02-25 09:39:50|283.14|281.44|283.22|281.52|283.22|281.52|283.1|281.4|12
1740476400000|2025-02-25 09:40:00|283.19|281.49|283.3|281.6|283.3|281.6|283.19|281.49|9
1740476410000|2025-02-25 09:40:10|283.27|281.57|283.43|281.73|283.43|281.73|283.26|281.56|11
1740476420000|2025-02-25 09:40:20|283.47|281.77|283.5|281.8|283.5|281.8|283.47|281.77|8
1740476430000|2025-02-25 09:40:30|283.51|281.81|283.51|281.81|283.51|281.81|283.51|281.81|1
1740476440000|2025-02-25 09:40:40|283.6|281.9|283.71|282.01|283.72|282.02|283.6|281.9|9
1740476450000|2025-02-25 09:40:50|283.7|282|283.67|281.97|283.7|282|283.67|281.97|6
1740476460000|2025-02-25 09:41:00|283.68|281.98|284.05|282.35|284.05|282.35|283.68|281.98|24
1740476470000|2025-02-25 09:41:10|284.06|282.36|284.07|282.37|284.09|282.39|284.03|282.33|16
1740476480000|2025-02-25 09:41:20|284.04|282.34|283.92|282.22|284.08|282.38|283.87|282.17|22
1740476490000|2025-02-25 09:41:30|283.93|282.23|283.69|281.99|283.96|282.26|283.69|281.99|19
1740476500000|2025-02-25 09:41:40|283.7|282|283.61|281.91|283.72|282.02|283.6|281.9|16
1740476510000|2025-02-25 09:41:50|283.6|281.9|283.55|281.85|283.69|281.99|283.55|281.85|18
1740476520000|2025-02-25 09:42:00|283.51|281.81|283.3|281.6|283.51|281.81|283.28|281.58|15
1740476530000|2025-02-25 09:42:10|283.28|281.58|283.28|281.58|283.28|281.58|283.18|281.48|20
1740476540000|2025-02-25 09:42:20|283.31|281.61|283.52|281.82|283.55|281.85|283.31|281.61|15
1740476550000|2025-02-25 09:42:30|283.51|281.81|283.3|281.6|283.51|281.81|283.3|281.6|14
1740476560000|2025-02-25 09:42:40|283.29|281.59|283.25|281.55|283.29|281.59|283.17|281.47|18
1740476570000|2025-02-25 09:42:50|283.26|281.56|283.26|281.56|283.26|281.56|283.23|281.53|6
1740476580000|2025-02-25 09:43:00|283.29|281.59|283.21|281.51|283.29|281.59|283.16|281.46|14
1740476590000|2025-02-25 09:43:10|283.2|281.5|283.25|281.55|283.25|281.55|283.14|281.44|16
1740476600000|2025-02-25 09:43:20|283.28|281.58|283.2|281.5|283.29|281.59|283.19|281.49|17
1740476610000|2025-02-25 09:43:30|283.19|281.49|283.29|281.59|283.29|281.59|283.19|281.49|14
1740476620000|2025-02-25 09:43:40|283.3|281.6|283.21|281.51|283.3|281.6|283.21|281.51|12
1740476630000|2025-02-25 09:43:50|283.2|281.5|283.1|281.4|283.2|281.5|283.09|281.39|13
1740476640000|2025-02-25 09:44:00|283.09|281.39|283.08|281.38|283.09|281.39|283.08|281.38|4
1740476650000|2025-02-25 09:44:10|283.06|281.36|283.07|281.37|283.07|281.37|283.05|281.35|6
1740476660000|2025-02-25 09:44:20|283.08|281.38|282.99|281.29|283.08|281.38|282.97|281.27|8
1740476670000|2025-02-25 09:44:30|283|281.3|283.1|281.4|283.12|281.42|283|281.3|10
1740476680000|2025-02-25 09:44:40|283.08|281.38|282.99|281.29|283.09|281.39|282.99|281.29|14
1740476690000|2025-02-25 09:44:50|282.98|281.28|282.81|281.11|282.98|281.28|282.78|281.08|21
1740476700000|2025-02-25 09:45:00|282.8|281.1|282.72|281.02|282.83|281.13|282.72|281.02|21
1740476710000|2025-02-25 09:45:10|282.71|281.01|282.8|281.1|282.87|281.17|282.71|281.01|16
1740476720000|2025-02-25 09:45:20|282.79|281.09|282.65|280.95|282.82|281.12|282.65|280.95|13
1740476730000|2025-02-25 09:45:30|282.68|280.98|282.8|281.1|282.84|281.14|282.68|280.98|23
1740476740000|2025-02-25 09:45:40|282.79|281.09|282.81|281.11|282.84|281.14|282.79|281.09|8
1740476750000|2025-02-25 09:45:50|282.8|281.1|283.06|281.36|283.08|281.38|282.8|281.1|19
1740476760000|2025-02-25 09:46:00|283.09|281.39|283.38|281.68|283.38|281.68|283.09|281.39|24
1740476770000|2025-02-25 09:46:10|283.39|281.69|283.64|281.94|283.69|281.99|283.39|281.69|26
1740476780000|2025-02-25 09:46:20|283.67|281.97|283.87|282.17|283.9|282.2|283.67|281.97|20
1740476790000|2025-02-25 09:46:30|283.88|282.18|283.78|282.08|283.88|282.18|283.76|282.06|22
1740476800000|2025-02-25 09:46:40|283.77|282.07|283.79|282.09|283.82|282.12|283.7|282|22
1740476810000|2025-02-25 09:46:50|283.8|282.1|283.96|282.26|284.01|282.31|283.8|282.1|22
1740476820000|2025-02-25 09:47:00|283.94|282.24|283.59|281.89|283.94|282.24|283.58|281.88|29
1740476830000|2025-02-25 09:47:10|283.58|281.88|283.38|281.68|283.58|281.88|283.33|281.63|21
1740476840000|2025-02-25 09:47:20|283.37|281.67|283.37|281.67|283.39|281.69|283.29|281.59|18
1740476850000|2025-02-25 09:47:30|283.36|281.66|283.15|281.45|283.36|281.66|283.12|281.42|19
1740476860000|2025-02-25 09:47:40|283.14|281.44|283.29|281.59|283.29|281.59|283.1|281.4|16
1740476870000|2025-02-25 09:47:50|283.3|281.6|283.21|281.51|283.31|281.61|283.17|281.47|23
1740476880000|2025-02-25 09:48:00|283.2|281.5|282.88|281.18|283.2|281.5|282.87|281.17|24
1740476890000|2025-02-25 09:48:10|282.87|281.17|282.81|281.11|282.91|281.21|282.81|281.11|20
1740476900000|2025-02-25 09:48:20|282.8|281.1|282.88|281.18|282.99|281.29|282.8|281.1|26
1740476910000|2025-02-25 09:48:30|282.9|281.2|282.84|281.14|282.92|281.22|282.82|281.12|13
1740476920000|2025-02-25 09:48:40|282.85|281.15|282.87|281.17|282.9|281.2|282.85|281.15|10
1740476930000|2025-02-25 09:48:50|282.86|281.16|282.99|281.29|283.01|281.31|282.86|281.16|16
1740476940000|2025-02-25 09:49:00|282.98|281.28|283.07|281.37|283.1|281.4|282.78|281.08|25
1740476950000|2025-02-25 09:49:10|283.08|281.38|283.17|281.47|283.19|281.49|283.06|281.36|13
1740476960000|2025-02-25 09:49:20|283.18|281.48|283.02|281.32|283.21|281.51|283|281.3|23
1740476970000|2025-02-25 09:49:30|283.03|281.33|283.29|281.59|283.29|281.59|283.03|281.33|19
1740476980000|2025-02-25 09:49:40|283.28|281.58|283.37|281.67|283.37|281.67|283.23|281.53|22
1740476990000|2025-02-25 09:49:50|283.42|281.72|283.44|281.74|283.44|281.74|283.4|281.7|11
1740477000000|2025-02-25 09:50:00|283.48|281.78|283.46|281.76|283.48|281.78|283.18|281.48|29
1740477010000|2025-02-25 09:50:10|283.44|281.74|283.17|281.47|283.44|281.74|283.15|281.45|18
1740477020000|2025-02-25 09:50:20|283.16|281.46|282.91|281.21|283.16|281.46|282.91|281.21|20
1740477030000|2025-02-25 09:50:30|282.9|281.2|282.7|281|282.9|281.2|282.7|281|24
1740477040000|2025-02-25 09:50:40|282.71|281.01|282.36|280.66|282.71|281.01|282.36|280.66|22
1740477050000|2025-02-25 09:50:50|282.38|280.68|282.32|280.62|282.38|280.68|282.32|280.62|14
1740477060000|2025-02-25 09:51:00|282.31|280.61|281.86|280.16|282.31|280.61|281.84|280.14|28
1740477070000|2025-02-25 09:51:10|281.87|280.17|281.77|280.07|281.87|280.17|281.66|279.96|22
1740477080000|2025-02-25 09:51:20|281.75|280.05|281.75|280.05|281.8|280.1|281.66|279.96|19
1740477090000|2025-02-25 09:51:30|281.77|280.07|281.96|280.26|281.97|280.27|281.77|280.07|14
1740477100000|2025-02-25 09:51:40|281.97|280.27|281.86|280.16|282.11|280.41|281.86|280.16|25
1740477110000|2025-02-25 09:51:50|281.85|280.15|282.15|280.45|282.15|280.45|281.84|280.14|15
1740477120000|2025-02-25 09:52:00|282.2|280.5|282.25|280.55|282.27|280.57|282.17|280.47|19
1740477130000|2025-02-25 09:52:10|282.2|280.5|281.69|279.99|282.2|280.5|281.69|279.99|28
1740477140000|2025-02-25 09:52:20|281.67|279.97|281.66|279.96|281.67|279.97|281.58|279.88|18
1740477150000|2025-02-25 09:52:30|281.64|279.94|281.58|279.88|281.64|279.94|281.56|279.86|13
1740477160000|2025-02-25 09:52:40|281.59|279.89|281.48|279.78|281.59|279.89|281.47|279.77|12
1740477170000|2025-02-25 09:52:50|281.47|279.77|281.39|279.69|281.47|279.77|281.39|279.69|9
1740477180000|2025-02-25 09:53:00|281.26|279.56|281.34|279.64|281.38|279.68|281.2|279.5|22
1740477190000|2025-02-25 09:53:10|281.35|279.65|281.16|279.46|281.37|279.67|281.16|279.46|18
1740477200000|2025-02-25 09:53:20|281.17|279.47|281.21|279.51|281.3|279.6|281.16|279.46|18
1740477210000|2025-02-25 09:53:30|281.2|279.5|281.31|279.61|281.31|279.61|281.2|279.5|15
1740477220000|2025-02-25 09:53:40|281.33|279.63|281.51|279.81|281.51|279.81|281.33|279.63|19
1740477230000|2025-02-25 09:53:50|281.54|279.84|281.71|280.01|281.71|280.01|281.54|279.84|23
1740477240000|2025-02-25 09:54:00|281.72|280.02|281.98|280.28|281.99|280.29|281.72|280.02|20
1740477250000|2025-02-25 09:54:10|281.96|280.26|281.98|280.28|281.98|280.28|281.78|280.08|15
1740477260000|2025-02-25 09:54:20|281.97|280.27|281.88|280.18|281.97|280.27|281.73|280.03|17
1740477270000|2025-02-25 09:54:30|281.76|280.06|281.91|280.21|281.96|280.26|281.75|280.05|15
1740477280000|2025-02-25 09:54:40|281.9|280.2|281.66|279.96|281.9|280.2|281.66|279.96|14
1740477290000|2025-02-25 09:54:50|281.65|279.95|281.67|279.97|281.68|279.98|281.65|279.95|5
1740477300000|2025-02-25 09:55:00|281.68|279.98|281.52|279.82|281.78|280.08|281.46|279.76|16
1740477310000|2025-02-25 09:55:10|281.63|279.93|281.34|279.64|281.64|279.94|281.34|279.64|16
1740477320000|2025-02-25 09:55:20|281.42|279.72|281.39|279.69|281.48|279.78|281.38|279.68|8
1740477330000|2025-02-25 09:55:30|281.46|279.76|281.41|279.71|281.46|279.76|281.36|279.66|11
1740477340000|2025-02-25 09:55:40|281.4|279.7|281.67|279.97|281.67|279.97|281.4|279.7|11
1740477350000|2025-02-25 09:55:50|281.71|280.01|281.74|280.04|281.79|280.09|281.64|279.94|21
1740477360000|2025-02-25 09:56:00|281.76|280.06|281.87|280.17|281.97|280.27|281.76|280.06|27
1740477370000|2025-02-25 09:56:10|281.88|280.18|281.8|280.1|282|280.3|281.58|279.88|31
1740477380000|2025-02-25 09:56:20|281.85|280.15|281.81|280.11|281.98|280.28|281.77|280.07|22
1740477390000|2025-02-25 09:56:30|281.76|280.06|281.8|280.1|281.96|280.26|281.76|280.06|20
1740477400000|2025-02-25 09:56:40|281.79|280.09|281.79|280.09|281.8|280.1|281.66|279.96|19
1740477410000|2025-02-25 09:56:50|281.82|280.12|281.78|280.08|281.84|280.14|281.74|280.04|14
1740477420000|2025-02-25 09:57:00|281.77|280.07|281.81|280.11|281.84|280.14|281.69|279.99|20
1740477430000|2025-02-25 09:57:10|281.8|280.1|281.88|280.18|281.96|280.26|281.79|280.09|13
1740477440000|2025-02-25 09:57:20|281.93|280.23|281.94|280.24|281.96|280.26|281.93|280.23|6
1740477450000|2025-02-25 09:57:30|281.96|280.26|281.89|280.19|281.96|280.26|281.84|280.14|11
1740477460000|2025-02-25 09:57:40|281.88|280.18|281.85|280.15|281.98|280.28|281.84|280.14|12
1740477470000|2025-02-25 09:57:50|281.84|280.14|281.98|280.28|281.98|280.28|281.84|280.14|7
1740477480000|2025-02-25 09:58:00|282.01|280.31|281.88|280.18|282.05|280.35|281.84|280.14|11
1740477490000|2025-02-25 09:58:10|281.87|280.17|281.96|280.26|281.99|280.29|281.77|280.07|17
1740477500000|2025-02-25 09:58:20|282.02|280.32|282.04|280.34|282.06|280.36|282|280.3|19
1740477510000|2025-02-25 09:58:30|282|280.3|282.16|280.46|282.17|280.47|281.99|280.29|20
1740477520000|2025-02-25 09:58:40|282.18|280.48|282.27|280.57|282.36|280.66|282.18|280.48|10
1740477530000|2025-02-25 09:58:50|281.95|280.25|282.16|280.46|282.16|280.46|281.87|280.17|9
1740477540000|2025-02-25 09:59:00|282.04|280.34|281.91|280.21|282.04|280.34|281.87|280.17|13
1740477550000|2025-02-25 09:59:10|281.84|280.14|281.57|279.87|281.87|280.17|281.55|279.85|20
1740477560000|2025-02-25 09:59:20|281.55|279.85|281.64|279.94|281.66|279.96|281.55|279.85|9
1740477570000|2025-02-25 09:59:30|281.62|279.92|281.46|279.76|281.62|279.92|281.46|279.76|8
1740477580000|2025-02-25 09:59:40|281.38|279.68|281.42|279.72|281.44|279.74|281.38|279.68|10
1740477590000|2025-02-25 09:59:50|281.38|279.68|281.36|279.66|281.38|279.68|281.36|279.66|3
1740477600000|2025-02-25 10:00:00|281.37|279.67|281.3|279.6|281.44|279.74|281.3|279.6|21
1740477610000|2025-02-25 10:00:10|281.34|279.64|281.54|279.84|281.59|279.89|281.28|279.58|30
1740477620000|2025-02-25 10:00:20|281.53|279.83|281.47|279.77|281.53|279.83|281.35|279.65|24
1740477630000|2025-02-25 10:00:30|281.42|279.72|281.55|279.85|281.58|279.88|281.38|279.68|19
1740477640000|2025-02-25 10:00:40|281.58|279.88|281.66|279.96|281.69|279.99|281.55|279.85|24
1740477650000|2025-02-25 10:00:50|281.61|279.91|281.56|279.86|281.66|279.96|281.52|279.82|18
1740477660000|2025-02-25 10:01:00|281.57|279.87|281.17|279.47|281.66|279.96|281.16|279.46|37
1740477670000|2025-02-25 10:01:10|281.16|279.46|280.94|279.24|281.16|279.46|280.94|279.24|7
1740477680000|2025-02-25 10:01:20|280.92|279.22|280.49|278.79|280.92|279.22|280.49|278.79|17
1740477690000|2025-02-25 10:01:30|280.48|278.78|280.36|278.66|280.6|278.9|280.25|278.55|30
1740477700000|2025-02-25 10:01:40|280.35|278.65|280.11|278.41|280.48|278.78|280.11|278.41|26
1740477710000|2025-02-25 10:01:50|280.03|278.33|279.26|277.56|280.03|278.33|279.25|277.55|32
1740477720000|2025-02-25 10:02:00|279.37|277.67|280.09|278.39|280.09|278.39|279.37|277.67|32
1740477730000|2025-02-25 10:02:10|280.03|278.33|280.69|278.99|280.74|279.04|280.03|278.33|34
1740477740000|2025-02-25 10:02:20|280.64|278.94|280.96|279.26|280.96|279.26|280.46|278.76|33
1740477750000|2025-02-25 10:02:30|281.08|279.38|281.35|279.65|281.35|279.65|280.93|279.23|27
1740477760000|2025-02-25 10:02:40|281.43|279.73|281.51|279.81|281.63|279.93|281.37|279.67|26
1740477770000|2025-02-25 10:02:50|281.5|279.8|281.14|279.44|281.62|279.92|281.12|279.42|31
1740477780000|2025-02-25 10:03:00|281.12|279.42|281.75|280.05|281.75|280.05|281.12|279.42|32
1740477790000|2025-02-25 10:03:10|281.77|280.07|281.73|280.03|281.85|280.15|281.7|280|31
1740477800000|2025-02-25 10:03:20|281.77|280.07|281.88|280.18|281.88|280.18|281.72|280.02|19
1740477810000|2025-02-25 10:03:30|281.91|280.21|282.08|280.38|282.16|280.46|281.89|280.19|31
1740477820000|2025-02-25 10:03:40|282.07|280.37|282.43|280.73|282.5|280.8|282.07|280.37|28
1740477830000|2025-02-25 10:03:50|282.45|280.75|282.71|281.01|282.75|281.05|282.45|280.75|31
1740477840000|2025-02-25 10:04:00|282.72|281.02|283.22|281.52|283.22|281.52|282.72|281.02|27
1740477850000|2025-02-25 10:04:10|283.24|281.54|282.94|281.24|283.25|281.55|282.77|281.07|33
1740477860000|2025-02-25 10:04:20|282.93|281.23|282.9|281.2|282.95|281.25|282.57|280.87|32
1740477870000|2025-02-25 10:04:30|282.89|281.19|283.03|281.33|283.03|281.33|282.75|281.05|32
1740477880000|2025-02-25 10:04:40|283.04|281.34|283.29|281.59|283.33|281.63|282.99|281.29|26
1740477890000|2025-02-25 10:04:50|283.25|281.55|283.33|281.63|283.34|281.64|283.19|281.49|25
1740477900000|2025-02-25 10:05:00|283.34|281.64|283.6|281.9|283.6|281.9|283.12|281.42|34
1740477910000|2025-02-25 10:05:10|283.59|281.89|283.66|281.96|283.66|281.96|283.11|281.41|35
1740477920000|2025-02-25 10:05:20|283.68|281.98|283.24|281.54|283.68|281.98|283.22|281.52|28
1740477930000|2025-02-25 10:05:30|283.21|281.51|282.89|281.19|283.21|281.51|282.89|281.19|24
1740477940000|2025-02-25 10:05:40|282.88|281.18|282.94|281.24|282.94|281.24|282.73|281.03|21
1740477950000|2025-02-25 10:05:50|282.99|281.29|282.85|281.15|283|281.3|282.79|281.09|25
1740477960000|2025-02-25 10:06:00|282.84|281.14|283.56|281.86|283.56|281.86|282.78|281.08|26
1740477970000|2025-02-25 10:06:10|283.58|281.88|283.56|281.86|283.6|281.9|283.35|281.65|29
1740477980000|2025-02-25 10:06:20|283.57|281.87|283.08|281.38|283.57|281.87|283.08|281.38|29
1740477990000|2025-02-25 10:06:30|283.09|281.39|283.22|281.52|283.22|281.52|282.97|281.27|29
1740478000000|2025-02-25 10:06:40|283.26|281.56|282.97|281.27|283.28|281.58|282.94|281.24|25
1740478010000|2025-02-25 10:06:50|282.98|281.28|282.77|281.07|282.98|281.28|282.77|281.07|21
1740478020000|2025-02-25 10:07:00|282.76|281.06|282.75|281.05|282.76|281.06|282.51|280.81|33
1740478030000|2025-02-25 10:07:10|282.77|281.07|282.65|280.95|282.78|281.08|282.57|280.87|24
1740478040000|2025-02-25 10:07:20|282.69|280.99|282.76|281.06|282.85|281.15|282.62|280.92|22
1740478050000|2025-02-25 10:07:30|282.78|281.08|282.97|281.27|283.07|281.37|282.77|281.07|23
1740478060000|2025-02-25 10:07:40|282.87|281.17|282.61|280.91|282.87|281.17|282.61|280.91|21
1740478070000|2025-02-25 10:07:50|282.6|280.9|282.53|280.83|282.61|280.91|282.53|280.83|13
1740478080000|2025-02-25 10:08:00|282.54|280.84|282.06|280.36|282.56|280.86|282.06|280.36|34
1740478090000|2025-02-25 10:08:10|282.04|280.34|282.13|280.43|282.13|280.43|281.91|280.21|31
1740478100000|2025-02-25 10:08:20|282.14|280.44|281.82|280.12|282.16|280.46|281.77|280.07|31
1740478110000|2025-02-25 10:08:30|281.81|280.11|282.1|280.4|282.1|280.4|281.81|280.11|21
1740478120000|2025-02-25 10:08:40|282.11|280.41|281.91|280.21|282.13|280.43|281.91|280.21|23
1740478130000|2025-02-25 10:08:50|281.94|280.24|281.84|280.14|281.96|280.26|281.83|280.13|12
1740478140000|2025-02-25 10:09:00|281.83|280.13|281.69|279.99|281.83|280.13|281.55|279.85|27
1740478150000|2025-02-25 10:09:10|281.68|279.98|281.93|280.23|281.93|280.23|281.64|279.94|29
1740478160000|2025-02-25 10:09:20|281.92|280.22|281.76|280.06|281.92|280.22|281.74|280.04|28
1740478170000|2025-02-25 10:09:30|281.75|280.05|281.59|279.89|281.77|280.07|281.59|279.89|14
1740478180000|2025-02-25 10:09:40|281.57|279.87|281.44|279.74|281.67|279.97|281.44|279.74|24
1740478190000|2025-02-25 10:09:50|281.43|279.73|281.39|279.69|281.47|279.77|281.34|279.64|22
1740478200000|2025-02-25 10:10:00|281.4|279.7|281.31|279.61|281.41|279.71|281.15|279.45|34
1740478210000|2025-02-25 10:10:10|281.29|279.59|281.26|279.56|281.32|279.62|281.18|279.48|26
1740478220000|2025-02-25 10:10:20|281.25|279.55|281.06|279.36|281.29|279.59|281.06|279.36|15
1740478230000|2025-02-25 10:10:30|281.03|279.33|280.88|279.18|281.03|279.33|280.88|279.18|25
1740478240000|2025-02-25 10:10:40|280.92|279.22|281.01|279.31|281.05|279.35|280.87|279.17|28
1740478250000|2025-02-25 10:10:50|280.99|279.29|280.88|279.18|280.99|279.29|280.87|279.17|18
1740478260000|2025-02-25 10:11:00|280.91|279.21|280.63|278.93|280.97|279.27|280.61|278.91|33
1740478270000|2025-02-25 10:11:10|280.62|278.92|280.66|278.96|280.77|279.07|280.61|278.91|26
1740478280000|2025-02-25 10:11:20|280.72|279.02|280.57|278.87|280.74|279.04|280.46|278.76|25
1740478290000|2025-02-25 10:11:30|280.58|278.88|280.47|278.77|280.71|279.01|280.47|278.77|29
1740478300000|2025-02-25 10:11:40|280.4|278.7|279.93|278.23|280.4|278.7|279.89|278.19|29
1740478310000|2025-02-25 10:11:50|279.95|278.25|280.02|278.32|280.17|278.47|279.95|278.25|30
1740478320000|2025-02-25 10:12:00|280|278.3|280.32|278.62|280.38|278.68|280|278.3|30
1740478330000|2025-02-25 10:12:10|280.36|278.66|280.72|279.02|280.76|279.06|280.36|278.66|30
1740478340000|2025-02-25 10:12:20|280.73|279.03|280.81|279.11|281.07|279.37|280.73|279.03|33
1740478350000|2025-02-25 10:12:30|280.84|279.14|280.32|278.62|280.85|279.15|280.3|278.6|33
1740478360000|2025-02-25 10:12:40|280.29|278.59|280.26|278.56|280.48|278.78|280.26|278.56|25
1740478370000|2025-02-25 10:12:50|280.27|278.57|280.22|278.52|280.29|278.59|280.17|278.47|20
1740478380000|2025-02-25 10:13:00|280.21|278.51|279.52|277.82|280.24|278.54|279.52|277.82|33
1740478390000|2025-02-25 10:13:10|279.48|277.78|279.5|277.8|279.75|278.05|279.43|277.73|34
1740478400000|2025-02-25 10:13:20|279.54|277.84|279.37|277.67|279.54|277.84|279.36|277.66|22
1740478410000|2025-02-25 10:13:30|279.38|277.68|279.34|277.64|279.45|277.75|279.27|277.57|33
1740478420000|2025-02-25 10:13:40|279.43|277.73|279.52|277.82|279.75|278.05|279.42|277.72|33
1740478430000|2025-02-25 10:13:50|279.51|277.81|279.51|277.81|279.61|277.91|279.47|277.77|29
1740478440000|2025-02-25 10:14:00|279.49|277.79|279.6|277.9|279.87|278.17|279.49|277.79|35
1740478450000|2025-02-25 10:14:10|279.54|277.84|279.36|277.66|279.63|277.93|279.25|277.55|32
1740478460000|2025-02-25 10:14:20|279.37|277.67|279.41|277.71|279.62|277.92|279.33|277.63|34
1740478470000|2025-02-25 10:14:30|279.46|277.76|279.26|277.56|279.48|277.78|279.26|277.56|21
1740478480000|2025-02-25 10:14:40|279.25|277.55|279|277.3|279.25|277.55|279|277.3|13
1740478490000|2025-02-25 10:14:50|278.99|277.29|279.03|277.33|279.03|277.33|278.99|277.29|4
1740478500000|2025-02-25 10:15:00|279.04|277.34|279.11|277.41|279.11|277.41|279.03|277.33|20
1740478510000|2025-02-25 10:15:10|279.18|277.48|279.62|277.92|279.7|278|279.17|277.47|38
1740478520000|2025-02-25 10:15:20|279.6|277.9|279.46|277.76|279.65|277.95|279.4|277.7|33
1740478530000|2025-02-25 10:15:30|279.47|277.77|279.03|277.33|279.49|277.79|279.03|277.33|17
1740478540000|2025-02-25 10:15:40|279.02|277.32|279.09|277.39|279.09|277.39|279.02|277.32|3
1740478550000|2025-02-25 10:15:50|279.1|277.4|279.25|277.55|279.29|277.59|279.1|277.4|26
1740478560000|2025-02-25 10:16:00|279.26|277.56|279.01|277.31|279.29|277.59|279.01|277.31|25
1740478570000|2025-02-25 10:16:10|279.03|277.33|279.13|277.43|279.15|277.45|279.03|277.33|18
1740478580000|2025-02-25 10:16:20|279.18|277.48|279.03|277.33|279.28|277.58|279.03|277.33|11
1740478590000|2025-02-25 10:16:30|279.02|277.32|279.03|277.33|279.11|277.41|279.02|277.32|14
1740478600000|2025-02-25 10:16:40|279.05|277.35|278.99|277.29|279.12|277.42|278.98|277.28|14
1740478610000|2025-02-25 10:16:50|278.81|277.11|278.7|277|278.81|277.11|278.62|276.92|20
1740478620000|2025-02-25 10:17:00|278.72|277.02|279|277.3|279.03|277.33|278.65|276.95|31
1740478630000|2025-02-25 10:17:10|279.02|277.32|279.38|277.68|279.45|277.75|279.01|277.31|34
1740478640000|2025-02-25 10:17:20|279.28|277.58|279.57|277.87|279.7|278|279.28|277.58|40
1740478650000|2025-02-25 10:17:30|279.54|277.84|279.02|277.32|279.54|277.84|279.02|277.32|32
1740478660000|2025-02-25 10:17:40|279.04|277.34|279|277.3|279.04|277.34|278.82|277.12|35
1740478670000|2025-02-25 10:17:50|278.99|277.29|278.99|277.29|279.07|277.37|278.8|277.1|25
1740478680000|2025-02-25 10:18:00|278.94|277.24|279.14|277.44|279.14|277.44|278.9|277.2|37
1740478690000|2025-02-25 10:18:10|279.2|277.5|279.27|277.57|279.44|277.74|279.13|277.43|31
1740478700000|2025-02-25 10:18:20|279.23|277.53|278.93|277.23|279.26|277.56|278.72|277.02|31
1740478710000|2025-02-25 10:18:30|278.94|277.24|278.61|276.91|278.94|277.24|278.61|276.91|15
1740478720000|2025-02-25 10:18:40|278.62|276.92|278.31|276.61|278.71|277.01|278.31|276.61|16
1740478730000|2025-02-25 10:18:50|278.28|276.58|278.64|276.94|278.65|276.95|278.24|276.54|34
1740478740000|2025-02-25 10:19:00|278.63|276.93|279.28|277.58|279.28|277.58|278.61|276.91|36
1740478750000|2025-02-25 10:19:10|279.29|277.59|279.77|278.07|279.8|278.1|279.15|277.45|28
1740478760000|2025-02-25 10:19:20|279.78|278.08|279.7|278|279.78|278.08|279.57|277.87|28
1740478770000|2025-02-25 10:19:30|279.71|278.01|279.74|278.04|279.8|278.1|279.62|277.92|24
1740478780000|2025-02-25 10:19:40|279.72|278.02|279.75|278.05|279.77|278.07|279.52|277.82|33
1740478790000|2025-02-25 10:19:50|279.76|278.06|279.29|277.59|279.77|278.07|279.29|277.59|23
1740478800000|2025-02-25 10:20:00|279.32|277.62|279.05|277.35|279.55|277.85|279.05|277.35|37
1740478810000|2025-02-25 10:20:10|279.02|277.32|278.9|277.2|279.02|277.32|278.63|276.93|36
1740478820000|2025-02-25 10:20:20|278.96|277.26|278.6|276.9|279.06|277.36|278.6|276.9|31
1740478830000|2025-02-25 10:20:30|278.58|276.88|278.61|276.91|278.62|276.92|278.45|276.75|32
1740478840000|2025-02-25 10:20:40|278.62|276.92|277.98|276.28|278.62|276.92|277.98|276.28|34
1740478850000|2025-02-25 10:20:50|278.01|276.31|278.05|276.35|278.33|276.63|278.01|276.31|31
1740478860000|2025-02-25 10:21:00|278.13|276.43|277.82|276.12|278.13|276.43|277.78|276.08|33
1740478870000|2025-02-25 10:21:10|277.87|276.17|277.59|275.89|277.89|276.19|277.54|275.84|30
1740478880000|2025-02-25 10:21:20|277.58|275.88|278.03|276.33|278.16|276.46|277.44|275.74|32
1740478890000|2025-02-25 10:21:30|277.99|276.29|277.55|275.85|278|276.3|277.47|275.77|34
1740478900000|2025-02-25 10:21:40|277.59|275.89|276.9|275.2|277.59|275.89|276.87|275.17|33
1740478910000|2025-02-25 10:21:50|276.89|275.19|277.16|275.46|277.21|275.51|276.67|274.97|27
1740478920000|2025-02-25 10:22:00|277.25|275.55|276.98|275.28|277.55|275.85|276.98|275.28|34
1740478930000|2025-02-25 10:22:10|277.02|275.32|276.99|275.29|277.29|275.59|276.99|275.29|31
1740478940000|2025-02-25 10:22:20|276.92|275.22|276.99|275.29|277.01|275.31|276.67|274.97|30
1740478950000|2025-02-25 10:22:30|277.02|275.32|277.11|275.41|277.27|275.57|277.02|275.32|37
1740478960000|2025-02-25 10:22:40|277.12|275.42|276.87|275.17|277.24|275.54|276.78|275.08|35
1740478970000|2025-02-25 10:22:50|276.86|275.16|277.17|275.47|277.21|275.51|276.86|275.16|32
1740478980000|2025-02-25 10:23:00|277.16|275.46|278.22|276.52|278.26|276.56|277.16|275.46|33
1740478990000|2025-02-25 10:23:10|278.25|276.55|278.18|276.48|278.31|276.61|277.97|276.27|34
1740479000000|2025-02-25 10:23:20|278.17|276.47|277.75|276.05|278.17|276.47|277.75|276.05|30
1740479010000|2025-02-25 10:23:30|277.76|276.06|278.14|276.44|278.16|276.46|277.69|275.99|27
1740479020000|2025-02-25 10:23:40|278.15|276.45|277.49|275.79|278.2|276.5|277.49|275.79|35
1740479030000|2025-02-25 10:23:50|277.51|275.81|277.97|276.27|277.97|276.27|277.18|275.48|37
1740479040000|2025-02-25 10:24:00|277.99|276.29|278.38|276.68|278.48|276.78|277.85|276.15|34
1740479050000|2025-02-25 10:24:10|278.46|276.76|278.82|277.12|278.97|277.27|278.46|276.76|36
1740479060000|2025-02-25 10:24:20|278.89|277.19|278.96|277.26|278.99|277.29|278.78|277.08|37
1740479070000|2025-02-25 10:24:30|278.95|277.25|279.11|277.41|279.18|277.48|278.85|277.15|30
1740479080000|2025-02-25 10:24:40|279.12|277.42|278.65|276.95|279.12|277.42|278.48|276.78|33
1740479090000|2025-02-25 10:24:50|278.66|276.96|278.62|276.92|278.9|277.2|278.58|276.88|36
1740479100000|2025-02-25 10:25:00|278.55|276.85|278.31|276.61|278.86|277.16|278.28|276.58|37
1740479110000|2025-02-25 10:25:10|278.37|276.67|278|276.3|278.57|276.87|277.99|276.29|30
1740479120000|2025-02-25 10:25:20|277.97|276.27|278.24|276.54|278.45|276.75|277.89|276.19|34
1740479130000|2025-02-25 10:25:30|278.2|276.5|278.05|276.35|278.45|276.75|278.05|276.35|33
1740479140000|2025-02-25 10:25:40|278.08|276.38|277.8|276.1|278.16|276.46|277.8|276.1|33
1740479150000|2025-02-25 10:25:50|277.78|276.08|277.28|275.58|277.78|276.08|277.28|275.58|28
1740479160000|2025-02-25 10:26:00|277.26|275.56|277.77|276.07|277.78|276.08|277.16|275.46|36
1740479170000|2025-02-25 10:26:10|277.78|276.08|277.83|276.13|277.96|276.26|277.65|275.95|32
1740479180000|2025-02-25 10:26:20|277.84|276.14|277.91|276.21|277.97|276.27|277.56|275.86|35
1740479190000|2025-02-25 10:26:30|277.99|276.29|278.24|276.54|278.28|276.58|277.99|276.29|31
1740479200000|2025-02-25 10:26:40|278.28|276.58|278.69|276.99|278.69|276.99|278.27|276.57|35
1740479210000|2025-02-25 10:26:50|278.75|277.05|278.59|276.89|278.77|277.07|278.55|276.85|26
1740479220000|2025-02-25 10:27:00|278.62|276.92|278.58|276.88|278.68|276.98|278.44|276.74|33
1740479230000|2025-02-25 10:27:10|278.59|276.89|279.22|277.52|279.45|277.75|278.59|276.89|30
1740479240000|2025-02-25 10:27:20|279.15|277.45|279.33|277.63|279.44|277.74|279.07|277.37|34
1740479250000|2025-02-25 10:27:30|279.36|277.66|279.01|277.31|279.36|277.66|279.01|277.31|33
1740479260000|2025-02-25 10:27:40|278.95|277.25|278.66|276.96|278.95|277.25|278.57|276.87|33
1740479270000|2025-02-25 10:27:50|278.65|276.95|279.35|277.65|279.35|277.65|278.65|276.95|34
1740479280000|2025-02-25 10:28:00|279.33|277.63|279.8|278.1|279.8|278.1|279.33|277.63|27
1740479290000|2025-02-25 10:28:10|279.91|278.21|280.02|278.32|280.02|278.32|279.88|278.18|15
1740479300000|2025-02-25 10:28:20|280.17|278.47|280.4|278.7|280.46|278.76|280.17|278.47|34
1740479310000|2025-02-25 10:28:30|280.42|278.72|280.31|278.61|280.48|278.78|280.14|278.44|30
1740479320000|2025-02-25 10:28:40|280.26|278.56|280.3|278.6|280.33|278.63|280.15|278.45|29
1740479330000|2025-02-25 10:28:50|280.35|278.65|280.35|278.65|280.39|278.69|280.26|278.56|24
1740479340000|2025-02-25 10:29:00|280.36|278.66|280.25|278.55|280.37|278.67|280.14|278.44|31
1740479350000|2025-02-25 10:29:10|280.28|278.58|280.31|278.61|280.31|278.61|280.28|278.58|8
1740479360000|2025-02-25 10:29:20|280.33|278.63|280.72|279.02|281.01|279.31|280.33|278.63|33
1740479370000|2025-02-25 10:29:30|280.74|279.04|281.1|279.4|281.1|279.4|280.69|278.99|23
1740479380000|2025-02-25 10:29:40|281.12|279.42|280.8|279.1|281.12|279.42|280.61|278.91|31
1740479390000|2025-02-25 10:29:50|280.77|279.07|280.59|278.89|280.77|279.07|280.45|278.75|24
1740479400000|2025-02-25 10:30:00|280.61|278.91|280.47|278.77|280.63|278.93|280.26|278.56|32
1740479410000|2025-02-25 10:30:10|280.5|278.8|281.21|279.51|281.22|279.52|280.5|278.8|30
1740479420000|2025-02-25 10:30:20|281.25|279.55|281.22|279.52|281.35|279.65|281.19|279.49|34
1740479430000|2025-02-25 10:30:30|281.21|279.51|281.7|280|281.7|280|281.15|279.45|33
1740479440000|2025-02-25 10:30:40|281.72|280.02|281.86|280.16|281.93|280.23|281.72|280.02|17
1740479450000|2025-02-25 10:30:50|281.87|280.17|281.53|279.83|281.88|280.18|281.53|279.83|30
1740479460000|2025-02-25 10:31:00|281.5|279.8|281.58|279.88|281.58|279.88|281.16|279.46|34
1740479470000|2025-02-25 10:31:10|281.66|279.96|282.31|280.61|282.31|280.61|281.66|279.96|34
1740479480000|2025-02-25 10:31:20|282.28|280.58|282.68|280.98|282.68|280.98|282.23|280.53|18
1740479490000|2025-02-25 10:31:30|282.71|281.01|282.83|281.13|282.83|281.13|282.69|280.99|19
1740479500000|2025-02-25 10:31:40|282.82|281.12|282.75|281.05|282.82|281.12|282.67|280.97|28
1740479510000|2025-02-25 10:31:50|282.7|281|282.44|280.74|282.7|281|282.39|280.69|36
1740479520000|2025-02-25 10:32:00|282.43|280.73|282.38|280.68|282.61|280.91|282.26|280.56|33
1740479530000|2025-02-25 10:32:10|282.34|280.64|282.16|280.46|282.39|280.69|282.13|280.43|35
1740479540000|2025-02-25 10:32:20|282.17|280.47|282.46|280.76|282.54|280.84|282.14|280.44|35
1740479550000|2025-02-25 10:32:30|282.48|280.78|282.65|280.95|282.65|280.95|282.45|280.75|7
1740479560000|2025-02-25 10:32:40|282.76|281.06|282.8|281.1|282.82|281.12|282.71|281.01|18
1740479570000|2025-02-25 10:32:50|282.81|281.11|282.69|280.99|282.83|281.13|282.69|280.99|17
1740479580000|2025-02-25 10:33:00|282.65|280.95|283.06|281.36|283.06|281.36|282.65|280.95|25
1740479590000|2025-02-25 10:33:10|283.02|281.32|283.46|281.76|283.47|281.77|282.94|281.24|28
1740479600000|2025-02-25 10:33:20|283.43|281.73|283.07|281.37|283.46|281.76|283.03|281.33|29
1740479610000|2025-02-25 10:33:30|283.09|281.39|283.1|281.4|283.12|281.42|282.76|281.06|36
1740479620000|2025-02-25 10:33:40|283.09|281.39|282.7|281|283.1|281.4|282.7|281|34
1740479630000|2025-02-25 10:33:50|282.73|281.03|283.34|281.64|283.34|281.64|282.69|280.99|30
1740479640000|2025-02-25 10:34:00|283.35|281.65|283.04|281.34|283.42|281.72|283|281.3|30
1740479650000|2025-02-25 10:34:10|283.06|281.36|283.48|281.78|283.6|281.9|283.03|281.33|32
1740479660000|2025-02-25 10:34:20|283.42|281.72|283.17|281.47|283.56|281.86|283.17|281.47|35
1740479670000|2025-02-25 10:34:30|283.14|281.44|283.09|281.39|283.36|281.66|283.06|281.36|33
1740479680000|2025-02-25 10:34:40|283.07|281.37|283.24|281.54|283.36|281.66|283.07|281.37|31
1740479690000|2025-02-25 10:34:50|283.23|281.53|283.16|281.46|283.33|281.63|283.14|281.44|32
1740479700000|2025-02-25 10:35:00|283.11|281.41|282.94|281.24|283.12|281.42|282.82|281.12|34
1740479710000|2025-02-25 10:35:10|282.95|281.25|282.97|281.27|283.22|281.52|282.93|281.23|32
1740479720000|2025-02-25 10:35:20|282.98|281.28|283|281.3|283.1|281.4|282.87|281.17|30
1740479730000|2025-02-25 10:35:30|282.97|281.27|283.33|281.63|283.38|281.68|282.96|281.26|34
1740479740000|2025-02-25 10:35:40|283.36|281.66|283.17|281.47|283.48|281.78|283.16|281.46|31
1740479750000|2025-02-25 10:35:50|283.14|281.44|283.37|281.67|283.45|281.75|283.14|281.44|22
1740479760000|2025-02-25 10:36:00|283.38|281.68|283.85|282.15|283.88|282.18|283.34|281.64|37
1740479770000|2025-02-25 10:36:10|283.89|282.19|284.02|282.32|284.02|282.32|283.75|282.05|30
1740479780000|2025-02-25 10:36:20|284.03|282.33|283.89|282.19|284.11|282.41|283.79|282.09|34
1740479790000|2025-02-25 10:36:30|283.9|282.2|284.1|282.4|284.13|282.43|283.85|282.15|33
1740479800000|2025-02-25 10:36:40|284.09|282.39|283.99|282.29|284.11|282.41|283.86|282.16|29
1740479810000|2025-02-25 10:36:50|284|282.3|283.81|282.11|284|282.3|283.81|282.11|27
1740479820000|2025-02-25 10:37:00|283.79|282.09|283.43|281.73|283.79|282.09|283.35|281.65|33
1740479830000|2025-02-25 10:37:10|283.41|281.71|283.57|281.87|283.59|281.89|283.38|281.68|31
1740479840000|2025-02-25 10:37:20|283.56|281.86|283.54|281.84|283.63|281.93|283.48|281.78|25
1740479850000|2025-02-25 10:37:30|283.56|281.86|283.67|281.97|283.76|282.06|283.49|281.79|26
1740479860000|2025-02-25 10:37:40|283.69|281.99|283.75|282.05|283.78|282.08|283.67|281.97|25
1740479870000|2025-02-25 10:37:50|283.77|282.07|283.93|282.23|283.93|282.23|283.76|282.06|23
1740479880000|2025-02-25 10:38:00|283.91|282.21|283.8|282.1|283.98|282.28|283.8|282.1|30
1740479890000|2025-02-25 10:38:10|283.78|282.08|283.73|282.03|283.86|282.16|283.53|281.83|28
1740479900000|2025-02-25 10:38:20|283.74|282.04|283.71|282.01|283.74|282.04|283.5|281.8|26
1740479910000|2025-02-25 10:38:30|283.72|282.02|283.59|281.89|283.78|282.08|283.59|281.89|33
1740479920000|2025-02-25 10:38:40|283.61|281.91|283.5|281.8|283.65|281.95|283.45|281.75|20
1740479930000|2025-02-25 10:38:50|283.48|281.78|283.44|281.74|283.52|281.82|283.36|281.66|28
1740479940000|2025-02-25 10:39:00|283.42|281.72|284.01|282.31|284.01|282.31|283.38|281.68|28
1740479950000|2025-02-25 10:39:10|284.02|282.32|283.76|282.06|284.02|282.32|283.52|281.82|33
1740479960000|2025-02-25 10:39:20|283.8|282.1|283.76|282.06|283.86|282.16|283.73|282.03|21
1740479970000|2025-02-25 10:39:30|283.75|282.05|283.73|282.03|283.83|282.13|283.72|282.02|28
1740479980000|2025-02-25 10:39:40|283.69|281.99|283.87|282.17|283.97|282.27|283.64|281.94|29
1740479990000|2025-02-25 10:39:50|283.84|282.14|283.77|282.07|283.89|282.19|283.77|282.07|20
1740480000000|2025-02-25 10:40:00|283.78|282.08|283.89|282.19|283.9|282.2|283.72|282.02|28
1740480010000|2025-02-25 10:40:10|283.92|282.22|283.87|282.17|283.93|282.23|283.71|282.01|27
1740480020000|2025-02-25 10:40:20|283.88|282.18|283.78|282.08|283.9|282.2|283.77|282.07|22
1740480030000|2025-02-25 10:40:30|283.8|282.1|283.9|282.2|283.91|282.21|283.73|282.03|28
1740480040000|2025-02-25 10:40:40|283.91|282.21|283.83|282.13|284.02|282.32|283.83|282.13|30
1740480050000|2025-02-25 10:40:50|283.8|282.1|283.81|282.11|283.83|282.13|283.75|282.05|24
1740480060000|2025-02-25 10:41:00|283.83|282.13|283.56|281.86|283.97|282.27|283.56|281.86|31
1740480070000|2025-02-25 10:41:10|283.57|281.87|283.42|281.72|283.6|281.9|283.4|281.7|28
1740480080000|2025-02-25 10:41:20|283.4|281.7|283.49|281.79|283.65|281.95|283.4|281.7|25
1740480090000|2025-02-25 10:41:30|283.48|281.78|283.39|281.69|283.54|281.84|283.33|281.63|21
1740480100000|2025-02-25 10:41:40|283.34|281.64|283.31|281.61|283.43|281.73|283.3|281.6|28
1740480110000|2025-02-25 10:41:50|283.32|281.62|283.38|281.68|283.45|281.75|283.32|281.62|19
1740480120000|2025-02-25 10:42:00|283.35|281.65|282.98|281.28|283.35|281.65|282.95|281.25|34
1740480130000|2025-02-25 10:42:10|282.99|281.29|282.9|281.2|283.14|281.44|282.88|281.18|30
1740480140000|2025-02-25 10:42:20|282.89|281.19|282.99|281.29|283.05|281.35|282.81|281.11|26
1740480150000|2025-02-25 10:42:30|283.02|281.32|283.13|281.43|283.16|281.46|282.96|281.26|25
1740480160000|2025-02-25 10:42:40|283.15|281.45|283.07|281.37|283.15|281.45|282.96|281.26|26
1740480170000|2025-02-25 10:42:50|283.11|281.41|283.2|281.5|283.2|281.5|283.08|281.38|27
1740480180000|2025-02-25 10:43:00|283.19|281.49|283.22|281.52|283.22|281.52|283.17|281.47|12
1740480210000|2025-02-25 10:43:30|283.34|281.64|283.45|281.75|283.46|281.76|283.34|281.64|11
1740480220000|2025-02-25 10:43:40|283.44|281.74|282.9|281.2|283.44|281.74|282.88|281.18|28
1740480230000|2025-02-25 10:43:50|282.89|281.19|282.65|280.95|282.89|281.19|282.6|280.9|22
1740480240000|2025-02-25 10:44:00|282.63|280.93|282.69|280.99|282.74|281.04|282.63|280.93|20
1740480250000|2025-02-25 10:44:10|282.74|281.04|282.92|281.22|282.92|281.22|282.73|281.03|18
1740480260000|2025-02-25 10:44:20|282.89|281.19|282.85|281.15|282.95|281.25|282.81|281.11|20
1740480270000|2025-02-25 10:44:30|282.86|281.16|282.93|281.23|282.94|281.24|282.84|281.14|20
1740480280000|2025-02-25 10:44:40|282.92|281.22|282.78|281.08|282.92|281.22|282.77|281.07|21
1740480290000|2025-02-25 10:44:50|282.76|281.06|282.87|281.17|282.89|281.19|282.75|281.05|22
1740480300000|2025-02-25 10:45:00|282.89|281.19|282.92|281.22|282.93|281.23|282.87|281.17|17
1740480310000|2025-02-25 10:45:10|282.93|281.23|282.72|281.02|283|281.3|282.72|281.02|26
1740480320000|2025-02-25 10:45:20|282.73|281.03|282.38|280.68|282.73|281.03|282.38|280.68|36
1740480330000|2025-02-25 10:45:30|282.36|280.66|282.18|280.48|282.36|280.66|281.98|280.28|31
1740480340000|2025-02-25 10:45:40|282.2|280.5|282.14|280.44|282.24|280.54|282.11|280.41|25
1740480350000|2025-02-25 10:45:50|282.15|280.45|282.02|280.32|282.15|280.45|282.02|280.32|27
1740480360000|2025-02-25 10:46:00|282.01|280.31|281.94|280.24|282.02|280.32|281.76|280.06|33
1740480370000|2025-02-25 10:46:10|281.95|280.25|282.03|280.33|282.25|280.55|281.95|280.25|33
1740480380000|2025-02-25 10:46:20|282.02|280.32|282.16|280.46|282.23|280.53|281.95|280.25|27
1740480390000|2025-02-25 10:46:30|282.11|280.41|282.17|280.47|282.23|280.53|281.98|280.28|30
1740480400000|2025-02-25 10:46:40|282.18|280.48|282.17|280.47|282.25|280.55|282.15|280.45|19
1740480410000|2025-02-25 10:46:50|282.13|280.43|282.24|280.54|282.24|280.54|282.05|280.35|24
1740480420000|2025-02-25 10:47:00|282.22|280.52|281.95|280.25|282.22|280.52|281.89|280.19|26
1740480430000|2025-02-25 10:47:10|281.96|280.26|282.46|280.76|282.46|280.76|281.93|280.23|29
1740480440000|2025-02-25 10:47:20|282.45|280.75|282.5|280.8|282.51|280.81|282.33|280.63|30
1740480450000|2025-02-25 10:47:30|282.51|280.81|282.39|280.69|282.53|280.83|282.32|280.62|22
1740480460000|2025-02-25 10:47:40|282.4|280.7|282.42|280.72|282.43|280.73|282.35|280.65|23
1740480470000|2025-02-25 10:47:50|282.44|280.74|282.81|281.11|282.82|281.12|282.41|280.71|21
1740480480000|2025-02-25 10:48:00|282.8|281.1|282.59|280.89|282.82|281.12|282.58|280.88|27
1740480490000|2025-02-25 10:48:10|282.58|280.88|282.56|280.86|282.61|280.91|282.51|280.81|18
1740480500000|2025-02-25 10:48:20|282.57|280.87|282.59|280.89|282.73|281.03|282.57|280.87|24
1740480510000|2025-02-25 10:48:30|282.58|280.88|282.71|281.01|282.73|281.03|282.58|280.88|20
1740480520000|2025-02-25 10:48:40|282.69|280.99|282.6|280.9|282.71|281.01|282.6|280.9|21
1740480530000|2025-02-25 10:48:50|282.61|280.91|282.62|280.92|282.73|281.03|282.6|280.9|17
1740480540000|2025-02-25 10:49:00|282.63|280.93|282.53|280.83|282.73|281.03|282.51|280.81|16
1740480550000|2025-02-25 10:49:10|282.64|280.94|282.56|280.86|282.73|281.03|282.54|280.84|26
1740480560000|2025-02-25 10:49:20|282.62|280.92|282.6|280.9|282.65|280.95|282.57|280.87|25
1740480570000|2025-02-25 10:49:30|282.59|280.89|282.41|280.71|282.63|280.93|282.41|280.71|13
1740480580000|2025-02-25 10:49:40|282.43|280.73|282.16|280.46|282.43|280.73|282.16|280.46|13
1740480590000|2025-02-25 10:49:50|282.11|280.41|282.19|280.49|282.22|280.52|282|280.3|25
1740480600000|2025-02-25 10:50:00|282.22|280.52|282.14|280.44|282.23|280.53|282.01|280.31|26
1740480610000|2025-02-25 10:50:10|282.16|280.46|282.2|280.5|282.3|280.6|282.15|280.45|20
1740480620000|2025-02-25 10:50:20|282.21|280.51|282.31|280.61|282.35|280.65|282.17|280.47|28
1740480630000|2025-02-25 10:50:30|282.3|280.6|282.47|280.77|282.47|280.77|282.3|280.6|18
1740480640000|2025-02-25 10:50:40|282.48|280.78|282.48|280.78|282.48|280.78|282.48|280.78|1
1740480660000|2025-02-25 10:51:00|282.43|280.73|282.23|280.53|282.43|280.73|282.23|280.53|24
1740480670000|2025-02-25 10:51:10|282.22|280.52|282.43|280.73|282.48|280.78|282.18|280.48|24
1740480680000|2025-02-25 10:51:20|282.44|280.74|282.42|280.72|282.47|280.77|282.38|280.68|19
1740480690000|2025-02-25 10:51:30|282.43|280.73|282.28|280.58|282.43|280.73|282.26|280.56|22
1740480700000|2025-02-25 10:51:40|282.27|280.57|282.25|280.55|282.27|280.57|282.22|280.52|22
1740480710000|2025-02-25 10:51:50|282.26|280.56|282.48|280.78|282.48|280.78|282.23|280.53|22
1740480720000|2025-02-25 10:52:00|282.49|280.79|282.57|280.87|282.57|280.87|282.49|280.79|4
1740480730000|2025-02-25 10:52:10|282.74|281.04|283.08|281.38|283.08|281.38|282.74|281.04|25
1740480740000|2025-02-25 10:52:20|283.05|281.35|283.13|281.43|283.14|281.44|283.05|281.35|12
1740480750000|2025-02-25 10:52:30|283.09|281.39|283.09|281.39|283.09|281.39|283.09|281.39|1
1740480760000|2025-02-25 10:52:40|283.1|281.4|283.1|281.4|283.1|281.4|283.1|281.4|1
1740480770000|2025-02-25 10:52:50|283.27|281.57|283.15|281.45|283.38|281.68|283.15|281.45|30
1740480780000|2025-02-25 10:53:00|283.13|281.43|282.76|281.06|283.13|281.43|282.63|280.93|31
1740480790000|2025-02-25 10:53:10|282.87|281.17|282.9|281.2|282.92|281.22|282.85|281.15|22
1740480800000|2025-02-25 10:53:20|282.89|281.19|283.02|281.32|283.04|281.34|282.86|281.16|24
1740480810000|2025-02-25 10:53:30|283.09|281.39|283.11|281.41|283.13|281.43|283.05|281.35|21
1740480820000|2025-02-25 10:53:40|283.14|281.44|283.33|281.63|283.34|281.64|283.14|281.44|12
1740480830000|2025-02-25 10:53:50|283.32|281.62|283.33|281.63|283.36|281.66|283.26|281.56|22
1740480840000|2025-02-25 10:54:00|283.32|281.62|283.03|281.33|283.32|281.62|283.03|281.33|22
1740480850000|2025-02-25 10:54:10|283.02|281.32|282.93|281.23|283.05|281.35|282.91|281.21|28
1740480860000|2025-02-25 10:54:20|282.92|281.22|282.69|280.99|282.92|281.22|282.69|280.99|25
1740480870000|2025-02-25 10:54:30|282.72|281.02|282.76|281.06|282.84|281.14|282.7|281|21
1740480880000|2025-02-25 10:54:40|282.75|281.05|282.73|281.03|282.76|281.06|282.62|280.92|24
1740480890000|2025-02-25 10:54:50|282.76|281.06|282.72|281.02|282.83|281.13|282.68|280.98|19
1740480900000|2025-02-25 10:55:00|282.71|281.01|282.73|281.03|282.89|281.19|282.63|280.93|29
1740480910000|2025-02-25 10:55:10|282.71|281.01|282.77|281.07|282.83|281.13|282.69|280.99|24
1740480920000|2025-02-25 10:55:20|282.78|281.08|282.88|281.18|282.91|281.21|282.74|281.04|19
1740480930000|2025-02-25 10:55:30|282.91|281.21|283.33|281.63|283.33|281.63|282.89|281.19|32
1740480940000|2025-02-25 10:55:40|283.32|281.62|283.16|281.46|283.32|281.62|283.16|281.46|22
1740480950000|2025-02-25 10:55:50|283.18|281.48|283.09|281.39|283.19|281.49|283.04|281.34|17
1740480960000|2025-02-25 10:56:00|283.01|281.31|283.08|281.38|283.09|281.39|282.91|281.21|26
1740480970000|2025-02-25 10:56:10|283.07|281.37|283.03|281.33|283.08|281.38|282.98|281.28|22
1740480980000|2025-02-25 10:56:20|283.04|281.34|283.24|281.54|283.24|281.54|283.04|281.34|19
1740480990000|2025-02-25 10:56:30|283.25|281.55|283.25|281.55|283.25|281.55|283.23|281.53|5
1740481000000|2025-02-25 10:56:40|283.29|281.59|283.43|281.73|283.44|281.74|283.29|281.59|13
1740481010000|2025-02-25 10:56:50|283.39|281.69|283.23|281.53|283.4|281.7|283.23|281.53|10
1740481020000|2025-02-25 10:57:00|283.22|281.52|283.1|281.4|283.22|281.52|283|281.3|26
1740481030000|2025-02-25 10:57:10|283.08|281.38|283.12|281.42|283.13|281.43|283.05|281.35|22
1740481040000|2025-02-25 10:57:20|283.13|281.43|283.09|281.39|283.13|281.43|283.08|281.38|16
1740481050000|2025-02-25 10:57:30|283.08|281.38|283.03|281.33|283.13|281.43|283.03|281.33|13
1740481060000|2025-02-25 10:57:40|283.04|281.34|282.97|281.27|283.06|281.36|282.95|281.25|20
1740481070000|2025-02-25 10:57:50|283|281.3|282.99|281.29|283|281.3|282.93|281.23|19
1740481080000|2025-02-25 10:58:00|283|281.3|282.66|280.96|283|281.3|282.64|280.94|19
1740481090000|2025-02-25 10:58:10|282.64|280.94|282.53|280.83|282.77|281.07|282.53|280.83|27
1740481100000|2025-02-25 10:58:20|282.51|280.81|282.51|280.81|282.55|280.85|282.41|280.71|18
1740481110000|2025-02-25 10:58:30|282.49|280.79|282.4|280.7|282.51|280.81|282.37|280.67|23
1740481120000|2025-02-25 10:58:40|282.39|280.69|282.4|280.7|282.53|280.83|282.36|280.66|19
1740481130000|2025-02-25 10:58:50|282.43|280.73|282.41|280.71|282.54|280.84|282.4|280.7|24
1740481140000|2025-02-25 10:59:00|282.42|280.72|282.37|280.67|282.51|280.81|282.3|280.6|23
1740481150000|2025-02-25 10:59:10|282.36|280.66|282.39|280.69|282.42|280.72|282.36|280.66|20
1740481160000|2025-02-25 10:59:20|282.38|280.68|282.4|280.7|282.41|280.71|282.33|280.63|19
1740481170000|2025-02-25 10:59:30|282.41|280.71|282.54|280.84|282.54|280.84|282.41|280.71|13
1740481180000|2025-02-25 10:59:40|282.53|280.83|282.61|280.91|282.64|280.94|282.53|280.83|11
1740481190000|2025-02-25 10:59:50|282.59|280.89|282.49|280.79|282.64|280.94|282.49|280.79|19
1740481200000|2025-02-25 11:00:00|282.51|280.81|282.33|280.63|282.51|280.81|282.3|280.6|27
1740481210000|2025-02-25 11:00:10|282.34|280.64|282.46|280.76|282.59|280.89|282.34|280.64|29
1740481220000|2025-02-25 11:00:20|282.55|280.85|282.52|280.82|282.62|280.92|282.51|280.81|24
1740481230000|2025-02-25 11:00:30|282.53|280.83|282.3|280.6|282.53|280.83|282.3|280.6|22
1740481240000|2025-02-25 11:00:40|282.23|280.53|282.24|280.54|282.37|280.67|282.23|280.53|21
1740481250000|2025-02-25 11:00:50|282.23|280.53|282.11|280.41|282.26|280.56|282.11|280.41|20
1740481260000|2025-02-25 11:01:00|282.01|280.31|281.93|280.23|282.05|280.35|281.9|280.2|21
1740481270000|2025-02-25 11:01:10|281.94|280.24|281.62|279.92|282.03|280.33|281.62|279.92|23
1740481280000|2025-02-25 11:01:20|281.6|279.9|281.62|279.92|281.83|280.13|281.55|279.85|34
1740481290000|2025-02-25 11:01:30|281.63|279.93|281.83|280.13|281.86|280.16|281.6|279.9|24
1740481300000|2025-02-25 11:01:40|281.82|280.12|281.55|279.85|281.82|280.12|281.54|279.84|18
1740481310000|2025-02-25 11:01:50|281.62|279.92|281.51|279.81|281.62|279.92|281.5|279.8|27
1740481320000|2025-02-25 11:02:00|281.49|279.79|281.06|279.36|281.53|279.83|281.02|279.32|29
1740481330000|2025-02-25 11:02:10|281.09|279.39|281.16|279.46|281.16|279.46|281.07|279.37|13
1740481340000|2025-02-25 11:02:20|281.13|279.43|281.11|279.41|281.15|279.45|281.06|279.36|17
1740481350000|2025-02-25 11:02:30|281.12|279.42|281.13|279.43|281.14|279.44|281.05|279.35|23
1740481360000|2025-02-25 11:02:40|281.14|279.44|281.04|279.34|281.16|279.46|281.04|279.34|19
1740481370000|2025-02-25 11:02:50|281.08|279.38|281.01|279.31|281.12|279.42|280.96|279.26|20
1740481380000|2025-02-25 11:03:00|280.95|279.25|280.61|278.91|280.99|279.29|280.56|278.86|35
1740481390000|2025-02-25 11:03:10|280.57|278.87|280.76|279.06|280.8|279.1|280.57|278.87|21
1740481400000|2025-02-25 11:03:20|280.79|279.09|280.82|279.12|280.82|279.12|280.79|279.09|15
1740481410000|2025-02-25 11:03:30|280.8|279.1|281.36|279.66|281.36|279.66|280.78|279.08|18
1740481420000|2025-02-25 11:03:40|281.38|279.68|281.64|279.94|281.64|279.94|281.38|279.68|22
1740481430000|2025-02-25 11:03:50|281.63|279.93|281.52|279.82|281.66|279.96|281.5|279.8|21
1740481440000|2025-02-25 11:04:00|281.53|279.83|281.16|279.46|281.53|279.83|281.16|279.46|26
1740481450000|2025-02-25 11:04:10|281.11|279.41|281|279.3|281.16|279.46|280.99|279.29|22
1740481460000|2025-02-25 11:04:20|280.98|279.28|280.87|279.17|280.98|279.28|280.8|279.1|25
1740481470000|2025-02-25 11:04:30|280.89|279.19|280.88|279.18|280.96|279.26|280.84|279.14|26
1740481480000|2025-02-25 11:04:40|280.86|279.16|280.89|279.19|280.89|279.19|280.76|279.06|23
1740481490000|2025-02-25 11:04:50|280.91|279.21|281.21|279.51|281.23|279.53|280.73|279.03|30
1740481500000|2025-02-25 11:05:00|281.22|279.52|281.21|279.51|281.22|279.52|281.11|279.41|31
1740481510000|2025-02-25 11:05:10|281.22|279.52|280.89|279.19|281.28|279.58|280.78|279.08|27
1740481520000|2025-02-25 11:05:20|280.87|279.17|280.76|279.06|280.87|279.17|280.68|278.98|27
1740481530000|2025-02-25 11:05:30|280.75|279.05|280.43|278.73|280.75|279.05|280.42|278.72|29
1740481540000|2025-02-25 11:05:40|280.45|278.75|280.63|278.93|280.63|278.93|280.38|278.68|29
1740481550000|2025-02-25 11:05:50|280.62|278.92|280.79|279.09|280.84|279.14|280.61|278.91|22
1740481560000|2025-02-25 11:06:00|280.78|279.08|280.47|278.77|280.78|279.08|280.47|278.77|21
1740481570000|2025-02-25 11:06:10|280.46|278.76|280.44|278.74|280.46|278.76|280.29|278.59|29
1740481580000|2025-02-25 11:06:20|280.42|278.72|280.18|278.48|280.42|278.72|280.18|278.48|20
1740481590000|2025-02-25 11:06:30|280.19|278.49|280.08|278.38|280.23|278.53|280.05|278.35|29
1740481600000|2025-02-25 11:06:40|280.15|278.45|280.25|278.55|280.27|278.57|280.11|278.41|19
1740481610000|2025-02-25 11:06:50|280.37|278.67|280.33|278.63|280.42|278.72|280.33|278.63|24
1740481620000|2025-02-25 11:07:00|280.35|278.65|280.45|278.75|280.48|278.78|280.33|278.63|26
1740481630000|2025-02-25 11:07:10|280.48|278.78|280.31|278.61|280.49|278.79|280.25|278.55|18
1740481640000|2025-02-25 11:07:20|280.32|278.62|280.45|278.75|280.47|278.77|280.32|278.62|16
1740481650000|2025-02-25 11:07:30|280.4|278.7|280.29|278.59|280.43|278.73|280.15|278.45|28
1740481660000|2025-02-25 11:07:40|280.27|278.57|280.34|278.64|280.44|278.74|280.27|278.57|20
1740481670000|2025-02-25 11:07:50|280.37|278.67|280.33|278.63|280.42|278.72|280.32|278.62|16
1740481680000|2025-02-25 11:08:00|280.32|278.62|280.25|278.55|280.32|278.62|279.94|278.24|29
1740481690000|2025-02-25 11:08:10|280.26|278.56|280.45|278.75|280.45|278.75|280.23|278.53|23
1740481700000|2025-02-25 11:08:20|280.46|278.76|280.51|278.81|280.51|278.81|280.45|278.75|6
1740481730000|2025-02-25 11:08:50|280.52|278.82|280.54|278.84|280.55|278.85|280.52|278.82|5
1740481740000|2025-02-25 11:09:00|280.51|278.81|280.51|278.81|280.52|278.82|280.44|278.74|11
1740481750000|2025-02-25 11:09:10|280.54|278.84|280.79|279.09|280.8|279.1|280.51|278.81|22
1740481760000|2025-02-25 11:09:20|280.8|279.1|281.2|279.5|281.25|279.55|280.76|279.06|29
1740481770000|2025-02-25 11:09:30|281.19|279.49|281.03|279.33|281.19|279.49|281.02|279.32|19
1740481780000|2025-02-25 11:09:40|281.06|279.36|280.99|279.29|281.07|279.37|280.98|279.28|18
1740481790000|2025-02-25 11:09:50|280.98|279.28|280.91|279.21|281.02|279.32|280.87|279.17|28
1740481800000|2025-02-25 11:10:00|280.92|279.22|280.89|279.19|280.93|279.23|280.66|278.96|27
1740481810000|2025-02-25 11:10:10|280.9|279.2|280.53|278.83|280.94|279.24|280.5|278.8|32
1740481820000|2025-02-25 11:10:20|280.52|278.82|280.35|278.65|280.65|278.95|280.35|278.65|31
1740481830000|2025-02-25 11:10:30|280.33|278.63|280.12|278.42|280.46|278.76|280.11|278.41|29
1740481840000|2025-02-25 11:10:40|280.14|278.44|280.36|278.66|280.37|278.67|280.14|278.44|33
1740481850000|2025-02-25 11:10:50|280.37|278.67|280.31|278.61|280.38|278.68|280.29|278.59|28
1740481860000|2025-02-25 11:11:00|280.29|278.59|280.23|278.53|280.37|278.67|280.23|278.53|29
1740481870000|2025-02-25 11:11:10|280.26|278.56|280.35|278.65|280.56|278.86|280.25|278.55|32
1740481880000|2025-02-25 11:11:20|280.31|278.61|280.53|278.83|280.56|278.86|280.31|278.61|26
1740481890000|2025-02-25 11:11:30|280.51|278.81|280.6|278.9|280.61|278.91|280.49|278.79|12
1740481900000|2025-02-25 11:11:40|280.65|278.95|280.86|279.16|280.92|279.22|280.65|278.95|31
1740481910000|2025-02-25 11:11:50|280.89|279.19|280.7|279|280.89|279.19|280.69|278.99|26
1740481920000|2025-02-25 11:12:00|280.67|278.97|280.57|278.87|280.67|278.97|280.36|278.66|28
1740481930000|2025-02-25 11:12:10|280.56|278.86|280.89|279.19|280.89|279.19|280.48|278.78|27
1740481940000|2025-02-25 11:12:20|280.91|279.21|280.68|278.98|280.95|279.25|280.68|278.98|31
1740481950000|2025-02-25 11:12:30|280.7|279|280.75|279.05|280.82|279.12|280.67|278.97|27
1740481960000|2025-02-25 11:12:40|280.76|279.06|280.98|279.28|280.98|279.28|280.76|279.06|24
1740481970000|2025-02-25 11:12:50|281|279.3|280.99|279.29|281.13|279.43|280.99|279.29|21
1740481980000|2025-02-25 11:13:00|281|279.3|281.22|279.52|281.24|279.54|280.88|279.18|30
1740481990000|2025-02-25 11:13:10|281.2|279.5|280.93|279.23|281.2|279.5|280.91|279.21|25
1740482000000|2025-02-25 11:13:20|280.92|279.22|280.92|279.22|280.94|279.24|280.81|279.11|22
1740482010000|2025-02-25 11:13:30|280.91|279.21|280.79|279.09|280.93|279.23|280.78|279.08|18
1740482020000|2025-02-25 11:13:40|280.78|279.08|280.63|278.93|280.8|279.1|280.63|278.93|14
1740482030000|2025-02-25 11:13:50|280.6|278.9|280.56|278.86|280.65|278.95|280.56|278.86|19
1740482040000|2025-02-25 11:14:00|280.57|278.87|280.46|278.76|280.57|278.87|280.34|278.64|18
1740482050000|2025-02-25 11:14:10|280.51|278.81|280.32|278.62|280.54|278.84|280.32|278.62|23
1740482060000|2025-02-25 11:14:20|280.33|278.63|280.21|278.51|280.36|278.66|280.16|278.46|22
1740482070000|2025-02-25 11:14:30|280.22|278.52|280.29|278.59|280.34|278.64|280.22|278.52|22
1740482080000|2025-02-25 11:14:40|280.27|278.57|280.32|278.62|280.33|278.63|280.26|278.56|16
1740482090000|2025-02-25 11:14:50|280.33|278.63|280.3|278.6|280.34|278.64|280.28|278.58|15
1740482100000|2025-02-25 11:15:00|280.28|278.58|280.32|278.62|280.43|278.73|280.18|278.48|32
1740482110000|2025-02-25 11:15:10|280.31|278.61|280.03|278.33|280.31|278.61|280.03|278.33|26
1740482120000|2025-02-25 11:15:20|280.05|278.35|279.83|278.13|280.07|278.37|279.82|278.12|26
1740482130000|2025-02-25 11:15:30|279.75|278.05|280.03|278.33|280.14|278.44|279.71|278.01|28
1740482140000|2025-02-25 11:15:40|280.01|278.31|279.85|278.15|280.02|278.32|279.84|278.14|31
1740482150000|2025-02-25 11:15:50|279.84|278.14|279.76|278.06|279.87|278.17|279.71|278.01|16
1740482160000|2025-02-25 11:16:00|279.77|278.07|279.6|277.9|279.89|278.19|279.51|277.81|35
1740482170000|2025-02-25 11:16:10|279.62|277.92|279.76|278.06|279.85|278.15|279.57|277.87|29
1740482180000|2025-02-25 11:16:20|279.73|278.03|279.41|277.71|279.77|278.07|279.41|277.71|24
1740482190000|2025-02-25 11:16:30|279.42|277.72|279.19|277.49|279.43|277.73|279.19|277.49|25
1740482200000|2025-02-25 11:16:40|279.2|277.5|279.22|277.52|279.38|277.68|279.2|277.5|28
1740482210000|2025-02-25 11:16:50|279.27|277.57|279.28|277.58|279.44|277.74|279.27|277.57|23
1740482220000|2025-02-25 11:17:00|279.29|277.59|279.22|277.52|279.43|277.73|279.21|277.51|32
1740482230000|2025-02-25 11:17:10|279.21|277.51|279.27|277.57|279.36|277.66|279.14|277.44|30
1740482240000|2025-02-25 11:17:20|279.23|277.53|279.19|277.49|279.34|277.64|279.12|277.42|24
1740482250000|2025-02-25 11:17:30|279.26|277.56|279.08|277.38|279.26|277.56|279.08|277.38|25
1740482260000|2025-02-25 11:17:40|279.07|277.37|279.09|277.39|279.17|277.47|279.05|277.35|24
1740482270000|2025-02-25 11:17:50|279.11|277.41|279.19|277.49|279.19|277.49|279.04|277.34|18
1740482280000|2025-02-25 11:18:00|279.24|277.54|279.22|277.52|279.37|277.67|279.16|277.46|26
1740482290000|2025-02-25 11:18:10|279.21|277.51|279.37|277.67|279.38|277.68|279.21|277.51|28
1740482300000|2025-02-25 11:18:20|279.38|277.68|279.45|277.75|279.53|277.83|279.38|277.68|24
1740482310000|2025-02-25 11:18:30|279.41|277.71|279.13|277.43|279.41|277.71|279.13|277.43|23
1740482320000|2025-02-25 11:18:40|279.12|277.42|279.2|277.5|279.2|277.5|279.08|277.38|18
1740482330000|2025-02-25 11:18:50|279.23|277.53|279.44|277.74|279.47|277.77|279.23|277.53|20
1740482340000|2025-02-25 11:19:00|279.41|277.71|279.32|277.62|279.48|277.78|279.31|277.61|22
1740482350000|2025-02-25 11:19:10|279.33|277.63|279.08|277.38|279.33|277.63|279.08|277.38|25
1740482360000|2025-02-25 11:19:20|279.07|277.37|279.05|277.35|279.07|277.37|279.04|277.34|7
1740482370000|2025-02-25 11:19:30|279.04|277.34|279|277.3|279.04|277.34|279|277.3|5
1740482380000|2025-02-25 11:19:40|278.99|277.29|278.72|277.02|278.99|277.29|278.66|276.96|16
1740482390000|2025-02-25 11:19:50|278.77|277.07|278.84|277.14|278.86|277.16|278.71|277.01|19
1740482400000|2025-02-25 11:20:00|278.85|277.15|278.71|277.01|278.91|277.21|278.7|277|29
1740482410000|2025-02-25 11:20:10|278.73|277.03|278.77|277.07|278.87|277.17|278.71|277.01|28
1740482420000|2025-02-25 11:20:20|278.75|277.05|278.82|277.12|278.94|277.24|278.74|277.04|22
1740482430000|2025-02-25 11:20:30|278.84|277.14|278.85|277.15|278.91|277.21|278.82|277.12|25
1740482440000|2025-02-25 11:20:40|278.86|277.16|278.91|277.21|278.91|277.21|278.85|277.15|7
1740482450000|2025-02-25 11:20:50|278.88|277.18|278.9|277.2|278.91|277.21|278.88|277.18|7
1740482460000|2025-02-25 11:21:00|278.91|277.21|278.81|277.11|278.91|277.21|278.79|277.09|17
1740482470000|2025-02-25 11:21:10|278.84|277.14|278.88|277.18|278.88|277.18|278.7|277|23
1740482480000|2025-02-25 11:21:20|278.9|277.2|278.43|276.73|278.99|277.29|278.4|276.7|30
1740482490000|2025-02-25 11:21:30|278.44|276.74|278.58|276.88|278.58|276.88|278.44|276.74|17
1740482500000|2025-02-25 11:21:40|278.56|276.86|278.63|276.93|278.63|276.93|278.55|276.85|12
1740482510000|2025-02-25 11:21:50|278.65|276.95|278.82|277.12|278.82|277.12|278.65|276.95|8
1740482520000|2025-02-25 11:22:00|278.83|277.13|279.6|277.9|279.62|277.92|278.83|277.13|22
1740482530000|2025-02-25 11:22:10|279.61|277.91|279.49|277.79|279.61|277.91|279.42|277.72|26
1740482540000|2025-02-25 11:22:20|279.48|277.78|279.47|277.77|279.49|277.79|279.33|277.63|28
1740482550000|2025-02-25 11:22:30|279.46|277.76|279.36|277.66|279.47|277.77|279.33|277.63|22
1740482560000|2025-02-25 11:22:40|279.35|277.65|279.4|277.7|279.46|277.76|279.28|277.58|24
1740482570000|2025-02-25 11:22:50|279.41|277.71|278.83|277.13|279.41|277.71|278.83|277.13|22
1740482580000|2025-02-25 11:23:00|278.87|277.17|278.67|276.97|278.9|277.2|278.65|276.95|26
1740482590000|2025-02-25 11:23:10|278.65|276.95|278.39|276.69|278.66|276.96|278.37|276.67|30
1740482600000|2025-02-25 11:23:20|278.4|276.7|278.33|276.63|278.44|276.74|278.2|276.5|25
1740482610000|2025-02-25 11:23:30|278.31|276.61|278.41|276.71|278.45|276.75|278.3|276.6|24
1740482620000|2025-02-25 11:23:40|278.43|276.73|278.46|276.76|278.46|276.76|278.36|276.66|21
1740482630000|2025-02-25 11:23:50|278.44|276.74|278.3|276.6|278.44|276.74|278.28|276.58|19
1740482640000|2025-02-25 11:24:00|278.31|276.61|278.47|276.77|278.47|276.77|278.31|276.61|12
1740482650000|2025-02-25 11:24:10|278.44|276.74|278.26|276.56|278.44|276.74|278.26|276.56|19
1740482660000|2025-02-25 11:24:20|278.27|276.57|278.27|276.57|278.36|276.66|278.27|276.57|24
1740482670000|2025-02-25 11:24:30|278.29|276.59|278.1|276.4|278.29|276.59|278|276.3|26
1740482680000|2025-02-25 11:24:40|278.07|276.37|278.07|276.37|278.13|276.43|278.07|276.37|14
1740482690000|2025-02-25 11:24:50|278.01|276.31|278.03|276.33|278.1|276.4|278|276.3|6
1740482700000|2025-02-25 11:25:00|278.01|276.31|277.99|276.29|278.08|276.38|277.84|276.14|27
1740482710000|2025-02-25 11:25:10|278.03|276.33|277.98|276.28|278.03|276.33|277.92|276.22|24
1740482720000|2025-02-25 11:25:20|278|276.3|278.5|276.8|278.5|276.8|278|276.3|16
1740482730000|2025-02-25 11:25:30|278.51|276.81|278.32|276.62|278.51|276.81|278.3|276.6|30
1740482740000|2025-02-25 11:25:40|278.34|276.64|278|276.3|278.34|276.64|278|276.3|31
1740482750000|2025-02-25 11:25:50|278.01|276.31|278.1|276.4|278.11|276.41|277.94|276.24|26
1740482760000|2025-02-25 11:26:00|278.09|276.39|278|276.3|278.13|276.43|277.92|276.22|29
1740482770000|2025-02-25 11:26:10|278.02|276.32|278.22|276.52|278.23|276.53|278.02|276.32|26
1740482780000|2025-02-25 11:26:20|278.13|276.43|277.98|276.28|278.16|276.46|277.93|276.23|25
1740482790000|2025-02-25 11:26:30|277.96|276.26|278.22|276.52|278.24|276.54|277.95|276.25|27
1740482800000|2025-02-25 11:26:40|278.21|276.51|278.26|276.56|278.26|276.56|278.19|276.49|24
1740482810000|2025-02-25 11:26:50|278.25|276.55|278.43|276.73|278.44|276.74|278.25|276.55|22
1740482820000|2025-02-25 11:27:00|278.36|276.66|278.52|276.82|278.58|276.88|278.35|276.65|20
1740482830000|2025-02-25 11:27:10|278.53|276.83|278.56|276.86|278.57|276.87|278.48|276.78|22
1740482840000|2025-02-25 11:27:20|278.57|276.87|278.84|277.14|278.86|277.16|278.57|276.87|23
1740482850000|2025-02-25 11:27:30|278.82|277.12|278.78|277.08|278.83|277.13|278.68|276.98|26
1740482860000|2025-02-25 11:27:40|278.74|277.04|278.62|276.92|278.84|277.14|278.62|276.92|23
1740482870000|2025-02-25 11:27:50|278.59|276.89|278.3|276.6|278.59|276.89|278.3|276.6|25
1740482880000|2025-02-25 11:28:00|278.24|276.54|278.21|276.51|278.24|276.54|278.1|276.4|20
1740482890000|2025-02-25 11:28:10|278.22|276.52|278.09|276.39|278.23|276.53|278.08|276.38|29
1740482900000|2025-02-25 11:28:20|278.08|276.38|278.09|276.39|278.1|276.4|277.96|276.26|25
1740482910000|2025-02-25 11:28:30|278.05|276.35|278.05|276.35|278.13|276.43|278.04|276.34|18
1740482920000|2025-02-25 11:28:40|278.04|276.34|278.13|276.43|278.13|276.43|278.02|276.32|17
1740482930000|2025-02-25 11:28:50|278.14|276.44|278.34|276.64|278.37|276.67|278.14|276.44|10
1740482940000|2025-02-25 11:29:00|278.35|276.65|278.1|276.4|278.35|276.65|278.1|276.4|20
1740482950000|2025-02-25 11:29:10|278.11|276.41|278.22|276.52|278.23|276.53|278.05|276.35|18
1740482960000|2025-02-25 11:29:20|278.23|276.53|278.24|276.54|278.26|276.56|278.14|276.44|17
1740482970000|2025-02-25 11:29:30|278.25|276.55|278.11|276.41|278.28|276.58|278.02|276.32|21
1740482980000|2025-02-25 11:29:40|278.1|276.4|278.2|276.5|278.22|276.52|277.95|276.25|24
1740482990000|2025-02-25 11:29:50|278.19|276.49|278.27|276.57|278.29|276.59|278.19|276.49|23
1740483000000|2025-02-25 11:30:00|278.25|276.55|278.48|276.78|278.48|276.78|278.16|276.46|29
1740483010000|2025-02-25 11:30:10|278.47|276.77|278.66|276.96|278.69|276.99|278.47|276.77|19
1740483020000|2025-02-25 11:30:20|278.68|276.98|278.61|276.91|278.81|277.11|278.5|276.8|28
1740483030000|2025-02-25 11:30:30|278.67|276.97|278.78|277.08|278.78|277.08|278.59|276.89|28
1740483040000|2025-02-25 11:30:40|278.8|277.1|278.99|277.29|278.99|277.29|278.8|277.1|11
1740483050000|2025-02-25 11:30:50|278.96|277.26|278.9|277.2|278.97|277.27|278.84|277.14|24
1740483060000|2025-02-25 11:31:00|278.89|277.19|279.08|277.38|279.11|277.41|278.74|277.04|26
1740483070000|2025-02-25 11:31:10|279.09|277.39|279.24|277.54|279.25|277.55|279.09|277.39|33
1740483080000|2025-02-25 11:31:20|279.19|277.49|279.1|277.4|279.23|277.53|278.96|277.26|34
1740483090000|2025-02-25 11:31:30|279.13|277.43|279.1|277.4|279.19|277.49|279.07|277.37|25
1740483100000|2025-02-25 11:31:40|279.11|277.41|279.17|277.47|279.23|277.53|279.11|277.41|22
1740483110000|2025-02-25 11:31:50|279.18|277.48|279.11|277.41|279.18|277.48|279.08|277.38|21
1740483120000|2025-02-25 11:32:00|279.1|277.4|278.72|277.02|279.1|277.4|278.72|277.02|21
1740483130000|2025-02-25 11:32:10|278.73|277.03|278.82|277.12|278.84|277.14|278.62|276.92|30
1740483140000|2025-02-25 11:32:20|278.83|277.13|279.22|277.52|279.22|277.52|278.83|277.13|29
1740483150000|2025-02-25 11:32:30|279.19|277.49|279.32|277.62|279.32|277.62|279.07|277.37|26
1740483160000|2025-02-25 11:32:40|279.33|277.63|279.72|278.02|279.74|278.04|279.33|277.63|18
1740483170000|2025-02-25 11:32:50|279.69|277.99|279.54|277.84|279.73|278.03|279.54|277.84|26
1740483180000|2025-02-25 11:33:00|279.51|277.81|279.38|277.68|279.55|277.85|279.38|277.68|29
1740483190000|2025-02-25 11:33:10|279.35|277.65|279.36|277.66|279.48|277.78|279.34|277.64|28
1740483200000|2025-02-25 11:33:20|279.34|277.64|279.01|277.31|279.34|277.64|278.94|277.24|35
1740483210000|2025-02-25 11:33:30|279.04|277.34|278.84|277.14|279.04|277.34|278.8|277.1|26
1740483220000|2025-02-25 11:33:40|278.85|277.15|278.66|276.96|278.87|277.17|278.66|276.96|22
1740483230000|2025-02-25 11:33:50|278.67|276.97|278.75|277.05|278.75|277.05|278.67|276.97|5
1740483240000|2025-02-25 11:34:00|278.71|277.01|278.72|277.02|278.75|277.05|278.54|276.84|27
1740483250000|2025-02-25 11:34:10|278.73|277.03|278.65|276.95|278.75|277.05|278.65|276.95|12
1740483260000|2025-02-25 11:34:20|278.64|276.94|278.75|277.05|278.75|277.05|278.64|276.94|9
1740483270000|2025-02-25 11:34:30|278.83|277.13|278.96|277.26|279.03|277.33|278.83|277.13|3
1740483280000|2025-02-25 11:34:40|278.97|277.27|278.98|277.28|278.98|277.28|278.97|277.27|2
1740483290000|2025-02-25 11:34:50|278.99|277.29|279|277.3|279|277.3|278.99|277.29|4
1740483300000|2025-02-25 11:35:00|278.97|277.27|279.52|277.82|279.52|277.82|278.97|277.27|18
1740483310000|2025-02-25 11:35:10|279.53|277.83|279.3|277.6|279.54|277.84|279.23|277.53|25
1740483320000|2025-02-25 11:35:20|279.31|277.61|279.2|277.5|279.47|277.77|279.2|277.5|26
1740483330000|2025-02-25 11:35:30|279.18|277.48|279.07|277.37|279.36|277.66|279.07|277.37|23
1740483340000|2025-02-25 11:35:40|279.06|277.36|278.74|277.04|279.06|277.36|278.74|277.04|29
1740483350000|2025-02-25 11:35:50|278.73|277.03|278.75|277.05|278.78|277.08|278.72|277.02|19
1740483360000|2025-02-25 11:36:00|278.74|277.04|279.28|277.58|279.28|277.58|278.73|277.03|33
1740483370000|2025-02-25 11:36:10|279.27|277.57|279.37|277.67|279.4|277.7|279.26|277.56|22
1740483380000|2025-02-25 11:36:20|279.36|277.66|279.42|277.72|279.42|277.72|279.35|277.65|19
1740483390000|2025-02-25 11:36:30|279.41|277.71|279.67|277.97|279.67|277.97|279.34|277.64|30
1740483400000|2025-02-25 11:36:40|279.66|277.96|279.69|277.99|279.72|278.02|279.57|277.87|22
1740483410000|2025-02-25 11:36:50|279.7|278|279.67|277.97|279.74|278.04|279.56|277.86|24
1740483420000|2025-02-25 11:37:00|279.68|277.98|279.59|277.89|279.69|277.99|279.4|277.7|31
1740483430000|2025-02-25 11:37:10|279.61|277.91|279.62|277.92|279.63|277.93|279.58|277.88|20
1740483440000|2025-02-25 11:37:20|279.63|277.93|279.1|277.4|279.63|277.93|279.1|277.4|15
1740483450000|2025-02-25 11:37:30|279.11|277.41|279.57|277.87|279.57|277.87|279.11|277.41|34
1740483460000|2025-02-25 11:37:40|279.63|277.93|279.74|278.04|279.74|278.04|279.63|277.93|9
1740483470000|2025-02-25 11:37:50|279.88|278.18|280.05|278.35|280.06|278.36|279.88|278.18|9
1740483480000|2025-02-25 11:38:00|280.06|278.36|279.79|278.09|280.15|278.45|279.76|278.06|28
1740483490000|2025-02-25 11:38:10|279.78|278.08|280.33|278.63|280.33|278.63|279.78|278.08|30
1740483500000|2025-02-25 11:38:20|280.32|278.62|280.57|278.87|280.57|278.87|280.3|278.6|25
1740483510000|2025-02-25 11:38:30|280.54|278.84|280.58|278.88|280.58|278.88|280.46|278.76|7
1740483530000|2025-02-25 11:38:50|280.59|278.89|280.59|278.89|280.59|278.89|280.59|278.89|1
1740483540000|2025-02-25 11:39:00|280.6|278.9|280.58|278.88|280.6|278.9|280.55|278.85|6
1740483550000|2025-02-25 11:39:10|280.59|278.89|280.58|278.88|280.6|278.9|280.58|278.88|3
1740483560000|2025-02-25 11:39:20|280.6|278.9|280.83|279.13|280.85|279.15|280.58|278.88|7
1740483570000|2025-02-25 11:39:30|280.86|279.16|281.07|279.37|281.07|279.37|280.85|279.15|11
1740483580000|2025-02-25 11:39:40|281.08|279.38|281.44|279.74|281.44|279.74|281.08|279.38|14
1740483590000|2025-02-25 11:39:50|281.5|279.8|281.68|279.98|281.68|279.98|281.43|279.73|22
1740483600000|2025-02-25 11:40:00|281.91|280.21|282.13|280.43|282.24|280.54|281.91|280.21|34
1740483610000|2025-02-25 11:40:10|282.11|280.41|282.07|280.37|282.13|280.43|281.93|280.23|26
1740483620000|2025-02-25 11:40:20|282.02|280.32|282.75|281.05|282.75|281.05|282.02|280.32|27
1740483630000|2025-02-25 11:40:30|282.69|280.99|282.53|280.83|282.69|280.99|282.5|280.8|17
1740483640000|2025-02-25 11:40:40|282.52|280.82|282.42|280.72|282.62|280.92|282.35|280.65|29
1740483650000|2025-02-25 11:40:50|282.41|280.71|282.61|280.91|282.62|280.92|282.33|280.63|28
1740483660000|2025-02-25 11:41:00|282.6|280.9|282.83|281.13|282.83|281.13|282.54|280.84|30
1740483670000|2025-02-25 11:41:10|282.79|281.09|282.76|281.06|282.83|281.13|282.57|280.87|24
1740483680000|2025-02-25 11:41:20|282.78|281.08|282.8|281.1|282.8|281.1|282.71|281.01|24
1740483690000|2025-02-25 11:41:30|282.81|281.11|282.5|280.8|282.81|281.11|282.5|280.8|19
1740483700000|2025-02-25 11:41:40|282.52|280.82|282.35|280.65|282.53|280.83|282.33|280.63|29
1740483710000|2025-02-25 11:41:50|282.37|280.67|282.61|280.91|282.63|280.93|282.37|280.67|27
1740483720000|2025-02-25 11:42:00|282.58|280.88|282.65|280.95|282.71|281.01|282.56|280.86|28
1740483730000|2025-02-25 11:42:10|282.63|280.93|282.83|281.13|282.83|281.13|282.59|280.89|23
1740483740000|2025-02-25 11:42:20|282.81|281.11|282.7|281|282.81|281.11|282.66|280.96|12
1740483750000|2025-02-25 11:42:30|282.71|281.01|282.81|281.11|282.82|281.12|282.63|280.93|17
1740483760000|2025-02-25 11:42:40|282.8|281.1|282.73|281.03|282.83|281.13|282.67|280.97|20
1740483770000|2025-02-25 11:42:50|282.72|281.02|282.61|280.91|282.74|281.04|282.61|280.91|21
1740483780000|2025-02-25 11:43:00|282.6|280.9|282.52|280.82|282.6|280.9|282.49|280.79|22
1740483790000|2025-02-25 11:43:10|282.55|280.85|282.65|280.95|282.67|280.97|282.54|280.84|25
1740483800000|2025-02-25 11:43:20|282.64|280.94|282.83|281.13|282.83|281.13|282.64|280.94|12
1740483810000|2025-02-25 11:43:30|282.84|281.14|282.98|281.28|282.98|281.28|282.84|281.14|2
1740483820000|2025-02-25 11:43:40|283.04|281.34|283.12|281.42|283.15|281.45|283.04|281.34|19
1740483830000|2025-02-25 11:43:50|283.13|281.43|283.14|281.44|283.14|281.44|282.93|281.23|20
1740483840000|2025-02-25 11:44:00|283.13|281.43|283.18|281.48|283.28|281.58|283.11|281.41|25
1740483850000|2025-02-25 11:44:10|283.21|281.51|283.3|281.6|283.38|281.68|283.15|281.45|26
1740483860000|2025-02-25 11:44:20|283.29|281.59|283.18|281.48|283.29|281.59|283.15|281.45|20
1740483870000|2025-02-25 11:44:30|283.19|281.49|283.37|281.67|283.4|281.7|283.19|281.49|19
1740483880000|2025-02-25 11:44:40|283.38|281.68|283.41|281.71|283.41|281.71|283.31|281.61|18
1740483890000|2025-02-25 11:44:50|283.4|281.7|283.39|281.69|283.41|281.71|283.31|281.61|16
1740483900000|2025-02-25 11:45:00|283.4|281.7|283.34|281.64|283.4|281.7|283.31|281.61|23
1740483910000|2025-02-25 11:45:10|283.33|281.63|283.38|281.68|283.44|281.74|283.33|281.63|18
1740483920000|2025-02-25 11:45:20|283.37|281.67|283.66|281.96|283.66|281.96|283.37|281.67|12
1740483930000|2025-02-25 11:45:30|283.64|281.94|283.66|281.96|283.66|281.96|283.63|281.93|6
1740483940000|2025-02-25 11:45:40|283.67|281.97|283.66|281.96|283.71|282.01|283.66|281.96|7
1740483950000|2025-02-25 11:45:50|283.68|281.98|283.94|282.24|283.99|282.29|283.68|281.98|11
1740483960000|2025-02-25 11:46:00|283.93|282.23|284.1|282.4|284.1|282.4|283.7|282|28
1740483970000|2025-02-25 11:46:10|284.12|282.42|284.16|282.46|284.18|282.48|284.12|282.42|11
1740483980000|2025-02-25 11:46:20|284.17|282.47|284.14|282.44|284.23|282.53|284.12|282.42|11
1740483990000|2025-02-25 11:46:30|284.12|282.42|284.14|282.44|284.14|282.44|283.94|282.24|25
1740484000000|2025-02-25 11:46:40|284.13|282.43|284.16|282.46|284.16|282.46|284.13|282.43|4
1740484010000|2025-02-25 11:46:50|284.17|282.47|284.17|282.47|284.18|282.48|284.15|282.45|5
1740484020000|2025-02-25 11:47:00|284.18|282.48|284.22|282.52|284.22|282.52|284.15|282.45|9
1740484040000|2025-02-25 11:47:20|284.23|282.53|284.61|282.91|284.63|282.93|284.16|282.46|25
1740484050000|2025-02-25 11:47:30|284.62|282.92|284.8|283.1|284.81|283.11|284.61|282.91|16
1740484060000|2025-02-25 11:47:40|284.81|283.11|284.83|283.13|284.85|283.15|284.76|283.06|20
1740484070000|2025-02-25 11:47:50|284.81|283.11|284.83|283.13|284.85|283.15|284.71|283.01|22
1740484080000|2025-02-25 11:48:00|284.84|283.14|284.86|283.16|285.01|283.31|284.79|283.09|31
1740484090000|2025-02-25 11:48:10|284.87|283.17|285.07|283.37|285.08|283.38|284.83|283.13|22
1740484100000|2025-02-25 11:48:20|285.09|283.39|285.13|283.43|285.21|283.51|285.08|283.38|27
1740484110000|2025-02-25 11:48:30|285.15|283.45|285.8|284.1|285.87|284.17|285.15|283.45|31
1740484120000|2025-02-25 11:48:40|285.81|284.11|286.44|284.74|286.46|284.76|285.68|283.98|32
1740484130000|2025-02-25 11:48:50|286.45|284.75|286.68|284.98|286.81|285.11|286.38|284.68|22
1740484140000|2025-02-25 11:49:00|286.66|284.96|286.35|284.65|286.66|284.96|286.33|284.63|29
1740484150000|2025-02-25 11:49:10|286.32|284.62|286.19|284.49|286.41|284.71|286.18|284.48|30
1740484160000|2025-02-25 11:49:20|286.17|284.47|286.27|284.57|286.33|284.63|286.07|284.37|29
1740484170000|2025-02-25 11:49:30|286.28|284.58|286.54|284.84|286.55|284.85|286.28|284.58|25
1740484180000|2025-02-25 11:49:40|286.55|284.85|286.23|284.53|286.55|284.85|286.21|284.51|24
1740484190000|2025-02-25 11:49:50|286.24|284.54|286.45|284.75|286.45|284.75|286.24|284.54|18
1740484200000|2025-02-25 11:50:00|286.48|284.78|286.57|284.87|286.57|284.87|286.33|284.63|25
1740484210000|2025-02-25 11:50:10|286.56|284.86|286.12|284.42|286.56|284.86|286.1|284.4|30
1740484220000|2025-02-25 11:50:20|286.11|284.41|286.08|284.38|286.25|284.55|286|284.3|27
1740484230000|2025-02-25 11:50:30|286.14|284.44|286.49|284.79|286.52|284.82|286.09|284.39|25
1740484240000|2025-02-25 11:50:40|286.46|284.76|286.26|284.56|286.48|284.78|286.2|284.5|25
1740484250000|2025-02-25 11:50:50|286.27|284.57|286.26|284.56|286.44|284.74|286.13|284.43|30
1740484260000|2025-02-25 11:51:00|286.25|284.55|286.15|284.45|286.27|284.57|286.14|284.44|23
1740484270000|2025-02-25 11:51:10|286.08|284.38|286.43|284.73|286.43|284.73|285.98|284.28|30
1740484280000|2025-02-25 11:51:20|286.44|284.74|286.52|284.82|286.63|284.93|286.44|284.74|24
1740484290000|2025-02-25 11:51:30|286.51|284.81|286.46|284.76|286.51|284.81|286.41|284.71|23
1740484300000|2025-02-25 11:51:40|286.44|284.74|286.22|284.52|286.44|284.74|286.07|284.37|26
1740484310000|2025-02-25 11:51:50|286.2|284.5|286.24|284.54|286.31|284.61|286.2|284.5|24
1740484320000|2025-02-25 11:52:00|286.27|284.57|286.08|284.38|286.33|284.63|285.96|284.26|33
1740484330000|2025-02-25 11:52:10|286.02|284.32|286.38|284.68|286.38|284.68|285.99|284.29|31
1740484340000|2025-02-25 11:52:20|286.42|284.72|286.24|284.54|286.45|284.75|286.2|284.5|26
1740484350000|2025-02-25 11:52:30|286.21|284.51|286.11|284.41|286.21|284.51|286.05|284.35|27
1740484360000|2025-02-25 11:52:40|286.08|284.38|286.26|284.56|286.32|284.62|286.04|284.34|25
1740484370000|2025-02-25 11:52:50|286.25|284.55|286.43|284.73|286.43|284.73|286.23|284.53|20
1740484380000|2025-02-25 11:53:00|286.44|284.74|286.75|285.05|286.76|285.06|286.35|284.65|27
1740484390000|2025-02-25 11:53:10|286.74|285.04|286.78|285.08|286.84|285.14|286.67|284.97|25
1740484400000|2025-02-25 11:53:20|286.81|285.11|286.9|285.2|286.9|285.2|286.77|285.07|24
1740484410000|2025-02-25 11:53:30|286.88|285.18|286.93|285.23|286.93|285.23|286.86|285.16|14
1740484420000|2025-02-25 11:53:40|286.96|285.26|286.96|285.26|286.96|285.26|286.96|285.26|1
1740484430000|2025-02-25 11:53:50|286.97|285.27|287.18|285.48|287.18|285.48|286.93|285.23|19
1740484440000|2025-02-25 11:54:00|287.19|285.49|286.98|285.28|287.22|285.52|286.82|285.12|31
1740484450000|2025-02-25 11:54:10|286.96|285.26|287.1|285.4|287.23|285.53|286.96|285.26|25
1740484460000|2025-02-25 11:54:20|287.11|285.41|287.02|285.32|287.19|285.49|286.87|285.17|25
1740484470000|2025-02-25 11:54:30|287.06|285.36|287.05|285.35|287.12|285.42|286.99|285.29|17
1740484480000|2025-02-25 11:54:40|287.03|285.33|287.09|285.39|287.11|285.41|287.03|285.33|22
1740484490000|2025-02-25 11:54:50|287.13|285.43|287.22|285.52|287.23|285.53|287.11|285.41|13
1740484500000|2025-02-25 11:55:00|287.2|285.5|287.17|285.47|287.25|285.55|287.02|285.32|24
1740484510000|2025-02-25 11:55:10|287.16|285.46|287.27|285.57|287.28|285.58|287.07|285.37|19
1740484520000|2025-02-25 11:55:20|287.26|285.56|287.29|285.59|287.32|285.62|287.16|285.46|20
1740484530000|2025-02-25 11:55:30|287.3|285.6|287.38|285.68|287.38|285.68|287.3|285.6|8
1740484540000|2025-02-25 11:55:40|287.39|285.69|287.56|285.86|287.61|285.91|287.39|285.69|10
1740484550000|2025-02-25 11:55:50|287.55|285.85|287.48|285.78|287.58|285.88|287.46|285.76|16
1740484560000|2025-02-25 11:56:00|287.49|285.79|287.23|285.53|287.53|285.83|287.2|285.5|25
1740484570000|2025-02-25 11:56:10|287.22|285.52|287.35|285.65|287.54|285.84|287.22|285.52|19
1740484580000|2025-02-25 11:56:20|287.34|285.64|287.19|285.49|287.38|285.68|287.19|285.49|11
1740484590000|2025-02-25 11:56:30|287.21|285.51|287.48|285.78|287.57|285.87|287.21|285.51|26
1740484600000|2025-02-25 11:56:40|287.44|285.74|287.61|285.91|287.61|285.91|287.43|285.73|14
1740484610000|2025-02-25 11:56:50|287.62|285.92|287.71|286.01|287.71|286.01|287.62|285.92|9
1740484620000|2025-02-25 11:57:00|287.83|286.13|288.12|286.42|288.15|286.45|287.83|286.13|19
1740484630000|2025-02-25 11:57:10|288.1|286.4|288.2|286.5|288.31|286.61|288.1|286.4|19
1740484640000|2025-02-25 11:57:20|288.19|286.49|288.24|286.54|288.32|286.62|288.14|286.44|24
1740484650000|2025-02-25 11:57:30|288.25|286.55|288.28|286.58|288.28|286.58|288.23|286.53|7
1740484660000|2025-02-25 11:57:40|288.26|286.56|288.24|286.54|288.26|286.56|288.24|286.54|2
1740484670000|2025-02-25 11:57:50|288.23|286.53|288.2|286.5|288.23|286.53|288.2|286.5|4
1740484680000|2025-02-25 11:58:00|288.19|286.49|287.92|286.22|288.19|286.49|287.91|286.21|16
1740484690000|2025-02-25 11:58:10|287.94|286.24|287.67|285.97|287.94|286.24|287.67|285.97|16
1740484700000|2025-02-25 11:58:20|287.64|285.94|287.54|285.84|287.64|285.94|287.46|285.76|16
1740484710000|2025-02-25 11:58:30|287.55|285.85|287.86|286.16|287.9|286.2|287.55|285.85|21
1740484720000|2025-02-25 11:58:40|287.84|286.14|287.83|286.13|287.84|286.14|287.67|285.97|18
1740484730000|2025-02-25 11:58:50|287.84|286.14|287.7|286|287.84|286.14|287.7|286|5
1740484740000|2025-02-25 11:59:00|287.69|285.99|287.54|285.84|287.69|285.99|287.54|285.84|6
1740484750000|2025-02-25 11:59:10|287.55|285.85|287.51|285.81|287.61|285.91|287.5|285.8|18
1740484760000|2025-02-25 11:59:20|287.46|285.76|287.51|285.81|287.51|285.81|287.41|285.71|15
1740484770000|2025-02-25 11:59:30|287.5|285.8|287.46|285.76|287.53|285.83|287.44|285.74|13
1740484780000|2025-02-25 11:59:40|287.49|285.79|287.44|285.74|287.52|285.82|287.44|285.74|11
1740484790000|2025-02-25 11:59:50|287.43|285.73|287.49|285.79|287.49|285.79|287.42|285.72|10
1740484800000|2025-02-25 12:00:00|287.48|285.78|287.22|285.52|287.49|285.79|287.22|285.52|25
1740484810000|2025-02-25 12:00:10|287.15|285.45|286.86|285.16|287.18|285.48|286.84|285.14|27
1740484820000|2025-02-25 12:00:20|286.87|285.17|286.71|285.01|287|285.3|286.53|284.83|30
1740484830000|2025-02-25 12:00:30|286.69|284.99|286.64|284.94|286.82|285.12|286.58|284.88|24
1740484840000|2025-02-25 12:00:40|286.68|284.98|286.75|285.05|286.8|285.1|286.68|284.98|18
1740484850000|2025-02-25 12:00:50|286.8|285.1|286.84|285.14|286.89|285.19|286.79|285.09|13
1740484860000|2025-02-25 12:01:00|286.81|285.11|286.78|285.08|286.97|285.27|286.78|285.08|22
1740484870000|2025-02-25 12:01:10|286.77|285.07|286.5|284.8|286.77|285.07|286.5|284.8|25
1740484880000|2025-02-25 12:01:20|286.51|284.81|286.38|284.68|286.52|284.82|286.37|284.67|19
1740484890000|2025-02-25 12:01:30|286.36|284.66|286.28|284.58|286.38|284.68|286.28|284.58|19
1740484900000|2025-02-25 12:01:40|286.27|284.57|286.34|284.64|286.44|284.74|286.2|284.5|21
1740484910000|2025-02-25 12:01:50|286.3|284.6|286.44|284.74|286.44|284.74|286.26|284.56|18
1740484920000|2025-02-25 12:02:00|286.45|284.75|286.26|284.56|286.58|284.88|286.25|284.55|26
1740484930000|2025-02-25 12:02:10|286.25|284.55|286.23|284.53|286.35|284.65|286.15|284.45|26
1740484940000|2025-02-25 12:02:20|286.25|284.55|286.24|284.54|286.41|284.71|286.23|284.53|20
1740484950000|2025-02-25 12:02:30|286.25|284.55|286.4|284.7|286.41|284.71|286.09|284.39|26
1740484960000|2025-02-25 12:02:40|286.38|284.68|286.6|284.9|286.6|284.9|286.27|284.57|20
1740484970000|2025-02-25 12:02:50|286.59|284.89|286.59|284.89|286.65|284.95|286.53|284.83|22
1740484980000|2025-02-25 12:03:00|286.58|284.88|286.43|284.73|286.58|284.88|286.35|284.65|23
1740484990000|2025-02-25 12:03:10|286.44|284.74|286.07|284.37|286.46|284.76|286.07|284.37|18
1740485000000|2025-02-25 12:03:20|286.06|284.36|285.95|284.25|286.06|284.36|285.95|284.25|18
1740485010000|2025-02-25 12:03:30|285.96|284.26|286.03|284.33|286.03|284.33|285.96|284.26|17
1740485020000|2025-02-25 12:03:40|286.21|284.51|286.09|284.39|286.25|284.55|286.05|284.35|27
1740485030000|2025-02-25 12:03:50|286.1|284.4|286.22|284.52|286.22|284.52|286.09|284.39|15
1740485040000|2025-02-25 12:04:00|286.26|284.56|286.1|284.4|286.38|284.68|286.1|284.4|27
1740485050000|2025-02-25 12:04:10|286.07|284.37|285.93|284.23|286.17|284.47|285.93|284.23|22
1740485060000|2025-02-25 12:04:20|285.91|284.21|285.81|284.11|285.91|284.21|285.81|284.11|15
1740485070000|2025-02-25 12:04:30|285.8|284.1|285.83|284.13|285.88|284.18|285.76|284.06|14
1740485080000|2025-02-25 12:04:40|285.79|284.09|285.61|283.91|285.79|284.09|285.61|283.91|19
1740485090000|2025-02-25 12:04:50|285.6|283.9|285.84|284.14|285.84|284.14|285.6|283.9|14
1740485100000|2025-02-25 12:05:00|285.85|284.15|285.97|284.27|285.97|284.27|285.82|284.12|29
1740485110000|2025-02-25 12:05:10|285.99|284.29|286.02|284.32|286.16|284.46|285.99|284.29|16
1740485120000|2025-02-25 12:05:20|286.01|284.31|286.13|284.43|286.14|284.44|286|284.3|15
1740485130000|2025-02-25 12:05:30|286.09|284.39|286.1|284.4|286.13|284.43|286.06|284.36|18
1740485140000|2025-02-25 12:05:40|286.11|284.41|286.16|284.46|286.21|284.51|286.08|284.38|22
1740485150000|2025-02-25 12:05:50|286.17|284.47|286.12|284.42|286.18|284.48|286.11|284.41|17
1740485160000|2025-02-25 12:06:00|286.13|284.43|285.98|284.28|286.2|284.5|285.98|284.28|20
1740485170000|2025-02-25 12:06:10|285.99|284.29|286.11|284.41|286.26|284.56|285.99|284.29|19
1740485180000|2025-02-25 12:06:20|286.12|284.42|286.23|284.53|286.28|284.58|286.12|284.42|16
1740485190000|2025-02-25 12:06:30|286.24|284.54|286.42|284.72|286.42|284.72|286.24|284.54|13
1740485200000|2025-02-25 12:06:40|286.43|284.73|286.38|284.68|286.56|284.86|286.31|284.61|18
1740485210000|2025-02-25 12:06:50|286.39|284.69|286.48|284.78|286.49|284.79|286.39|284.69|20
1740485220000|2025-02-25 12:07:00|286.46|284.76|286.5|284.8|286.51|284.81|286.34|284.64|27
1740485230000|2025-02-25 12:07:10|286.51|284.81|286.64|284.94|286.64|284.94|286.51|284.81|22
1740485240000|2025-02-25 12:07:20|286.69|284.99|287.04|285.34|287.04|285.34|286.67|284.97|22
1740485250000|2025-02-25 12:07:30|287.03|285.33|287.1|285.4|287.11|285.41|286.93|285.23|24
1740485260000|2025-02-25 12:07:40|287.11|285.41|287.15|285.45|287.19|285.49|287.11|285.41|17
1740485270000|2025-02-25 12:07:50|287.16|285.46|287.27|285.57|287.27|285.57|287.15|285.45|11
1740485280000|2025-02-25 12:08:00|287.28|285.58|287.33|285.63|287.33|285.63|287.22|285.52|13
1740485290000|2025-02-25 12:08:10|287.32|285.62|287.32|285.62|287.33|285.63|287.28|285.58|17
1740485300000|2025-02-25 12:08:20|287.33|285.63|287.36|285.66|287.36|285.66|287.29|285.59|14
1740485310000|2025-02-25 12:08:30|287.43|285.73|287.44|285.74|287.44|285.74|287.43|285.73|2
1740485320000|2025-02-25 12:08:40|287.45|285.75|287.79|286.09|287.79|286.09|287.45|285.75|6
1740485330000|2025-02-25 12:08:50|287.83|286.13|287.97|286.27|287.99|286.29|287.83|286.13|11
1740485340000|2025-02-25 12:09:00|287.98|286.28|288.09|286.39|288.09|286.39|287.97|286.27|20
1740485350000|2025-02-25 12:09:10|288.1|286.4|288.14|286.44|288.14|286.44|288.1|286.4|17
1740485360000|2025-02-25 12:09:20|288.11|286.41|288.14|286.44|288.14|286.44|288.1|286.4|6
1740485370000|2025-02-25 12:09:30|288.12|286.42|288.09|286.39|288.12|286.42|288.07|286.37|10
1740485380000|2025-02-25 12:09:40|288.12|286.42|288.17|286.47|288.17|286.47|288.12|286.42|6
1740485390000|2025-02-25 12:09:50|288.18|286.48|288.44|286.74|288.44|286.74|288.18|286.48|11
1740485400000|2025-02-25 12:10:00|288.46|286.76|288.43|286.73|288.46|286.76|288.38|286.68|8
1740485410000|2025-02-25 12:10:10|288.41|286.71|288.2|286.5|288.46|286.76|288.17|286.47|17
1740485420000|2025-02-25 12:10:20|288.19|286.49|287.91|286.21|288.19|286.49|287.91|286.21|17
1740485430000|2025-02-25 12:10:30|287.84|286.14|287.72|286.02|287.84|286.14|287.66|285.96|20
1740485440000|2025-02-25 12:10:40|287.71|286.01|287.89|286.19|287.89|286.19|287.7|286|16
1740485450000|2025-02-25 12:10:50|287.93|286.23|287.87|286.17|287.93|286.23|287.87|286.17|18
1740485460000|2025-02-25 12:11:00|287.84|286.14|287.47|285.77|287.84|286.14|287.47|285.77|20
1740485470000|2025-02-25 12:11:10|287.46|285.76|287.52|285.82|287.59|285.89|287.36|285.66|25
1740485480000|2025-02-25 12:11:20|287.5|285.8|287.41|285.71|287.5|285.8|287.35|285.65|20
1740485490000|2025-02-25 12:11:30|287.4|285.7|287.18|285.48|287.4|285.7|287.16|285.46|19
1740485500000|2025-02-25 12:11:40|287.17|285.47|287.15|285.45|287.18|285.48|287.09|285.39|19
1740485510000|2025-02-25 12:11:50|287.14|285.44|287.14|285.44|287.36|285.66|287.14|285.44|23
1740485520000|2025-02-25 12:12:00|287.13|285.43|287.3|285.6|287.3|285.6|287.13|285.43|23
1740485530000|2025-02-25 12:12:10|287.29|285.59|287.25|285.55|287.43|285.73|287.25|285.55|18
1740485540000|2025-02-25 12:12:20|287.22|285.52|287.13|285.43|287.26|285.56|287.12|285.42|21
1740485550000|2025-02-25 12:12:30|287.12|285.42|286.92|285.22|287.12|285.42|286.92|285.22|13
1740485560000|2025-02-25 12:12:40|286.98|285.28|287.19|285.49|287.21|285.51|286.98|285.28|15
1740485570000|2025-02-25 12:12:50|287.21|285.51|287.51|285.81|287.53|285.83|287.21|285.51|24
1740485580000|2025-02-25 12:13:00|287.49|285.79|287.55|285.85|287.56|285.86|287.38|285.68|21
1740485590000|2025-02-25 12:13:10|287.54|285.84|287.58|285.88|287.58|285.88|287.54|285.84|13
1740485600000|2025-02-25 12:13:20|287.63|285.93|287.78|286.08|287.78|286.08|287.63|285.93|20
1740485610000|2025-02-25 12:13:30|287.8|286.1|287.96|286.26|287.99|286.29|287.78|286.08|17
1740485620000|2025-02-25 12:13:40|287.97|286.27|288.18|286.48|288.18|286.48|287.95|286.25|23
1740485630000|2025-02-25 12:13:50|288.19|286.49|288.24|286.54|288.29|286.59|288.19|286.49|21
1740485640000|2025-02-25 12:14:00|288.21|286.51|287.98|286.28|288.21|286.51|287.98|286.28|19
1740485650000|2025-02-25 12:14:10|287.95|286.25|287.84|286.14|287.96|286.26|287.77|286.07|18
1740485660000|2025-02-25 12:14:20|287.82|286.12|287.86|286.16|287.87|286.17|287.78|286.08|16
1740485670000|2025-02-25 12:14:30|287.87|286.17|287.8|286.1|287.94|286.24|287.8|286.1|14
1740485680000|2025-02-25 12:14:40|287.79|286.09|287.85|286.15|287.85|286.15|287.72|286.02|17
1740485690000|2025-02-25 12:14:50|287.86|286.16|287.78|286.08|287.89|286.19|287.78|286.08|14
1740485700000|2025-02-25 12:15:00|287.76|286.06|287.59|285.89|287.8|286.1|287.58|285.88|24
1740485710000|2025-02-25 12:15:10|287.64|285.94|287.7|286|287.84|286.14|287.64|285.94|20
1740485720000|2025-02-25 12:15:20|287.69|285.99|287.34|285.64|287.69|285.99|287.29|285.59|24
1740485730000|2025-02-25 12:15:30|287.35|285.65|287.14|285.44|287.37|285.67|287.12|285.42|22
1740485740000|2025-02-25 12:15:40|287.13|285.43|287.45|285.75|287.45|285.75|287.07|285.37|27
1740485750000|2025-02-25 12:15:50|287.46|285.76|287.56|285.86|287.57|285.87|287.46|285.76|14
1740485760000|2025-02-25 12:16:00|287.57|285.87|287.26|285.56|287.59|285.89|287.26|285.56|23
1740485770000|2025-02-25 12:16:10|287.28|285.58|287.27|285.57|287.28|285.58|287.16|285.46|23
1740485780000|2025-02-25 12:16:20|287.26|285.56|287.37|285.67|287.42|285.72|287.2|285.5|21
1740485790000|2025-02-25 12:16:30|287.36|285.66|287.1|285.4|287.36|285.66|287.09|285.39|19
1740485800000|2025-02-25 12:16:40|287.09|285.39|286.95|285.25|287.1|285.4|286.9|285.2|20
1740485810000|2025-02-25 12:16:50|286.96|285.26|286.94|285.24|287.06|285.36|286.88|285.18|22
1740485820000|2025-02-25 12:17:00|286.95|285.25|286.89|285.19|287.09|285.39|286.89|285.19|21
1740485830000|2025-02-25 12:17:10|286.92|285.22|287.23|285.53|287.23|285.53|286.92|285.22|14
1740485840000|2025-02-25 12:17:20|287.24|285.54|287.23|285.53|287.26|285.56|287.23|285.53|5
1740485850000|2025-02-25 12:17:30|287.2|285.5|287.26|285.56|287.26|285.56|287.2|285.5|9
1740485860000|2025-02-25 12:17:40|287.4|285.7|287.52|285.82|287.52|285.82|287.4|285.7|10
1740485870000|2025-02-25 12:17:50|287.53|285.83|287.48|285.78|287.54|285.84|287.47|285.77|19
1740485880000|2025-02-25 12:18:00|287.49|285.79|287.27|285.57|287.5|285.8|287.27|285.57|19
1740485890000|2025-02-25 12:18:10|287.21|285.51|287.44|285.74|287.49|285.79|287.21|285.51|27
1740485900000|2025-02-25 12:18:20|287.41|285.71|287.42|285.72|287.44|285.74|287.37|285.67|21
1740485910000|2025-02-25 12:18:30|287.41|285.71|287.5|285.8|287.52|285.82|287.41|285.71|12
1740485920000|2025-02-25 12:18:40|287.49|285.79|287.52|285.82|287.52|285.82|287.43|285.73|16
1740485930000|2025-02-25 12:18:50|287.53|285.83|287.84|286.14|287.84|286.14|287.53|285.83|11
1740485940000|2025-02-25 12:19:00|287.85|286.15|288.16|286.46|288.2|286.5|287.85|286.15|24
1740485950000|2025-02-25 12:19:10|288.17|286.47|288.1|286.4|288.25|286.55|288.1|286.4|17
1740485960000|2025-02-25 12:19:20|288.09|286.39|287.85|286.15|288.1|286.4|287.85|286.15|22
1740485970000|2025-02-25 12:19:30|287.86|286.16|287.66|285.96|287.98|286.28|287.65|285.95|20
1740485980000|2025-02-25 12:19:40|287.65|285.95|287.68|285.98|287.72|286.02|287.6|285.9|15
1740485990000|2025-02-25 12:19:50|287.69|285.99|287.59|285.89|287.69|285.99|287.59|285.89|14
1740486000000|2025-02-25 12:20:00|287.63|285.93|287.67|285.97|287.7|286|287.57|285.87|27
1740486010000|2025-02-25 12:20:10|287.65|285.95|287.65|285.95|287.79|286.09|287.6|285.9|25
1740486020000|2025-02-25 12:20:20|287.67|285.97|287.72|286.02|287.78|286.08|287.67|285.97|19
1740486030000|2025-02-25 12:20:30|287.71|286.01|287.45|285.75|287.71|286.01|287.38|285.68|19
1740486040000|2025-02-25 12:20:40|287.47|285.77|287.49|285.79|287.51|285.81|287.47|285.77|15
1740486050000|2025-02-25 12:20:50|287.48|285.78|287.59|285.89|287.62|285.92|287.39|285.69|16
1740486060000|2025-02-25 12:21:00|287.62|285.92|287.55|285.85|287.65|285.95|287.47|285.77|18
1740486070000|2025-02-25 12:21:10|287.54|285.84|287.37|285.67|287.54|285.84|287.37|285.67|15
1740486080000|2025-02-25 12:21:20|287.36|285.66|287.43|285.73|287.45|285.75|287.32|285.62|19
1740486090000|2025-02-25 12:21:30|287.44|285.74|287.74|286.04|287.74|286.04|287.43|285.73|20
1740486100000|2025-02-25 12:21:40|287.75|286.05|287.67|285.97|287.76|286.06|287.6|285.9|23
1740486110000|2025-02-25 12:21:50|287.66|285.96|287.71|286.01|287.73|286.03|287.54|285.84|18
1740486120000|2025-02-25 12:22:00|287.68|285.98|287.71|286.01|287.85|286.15|287.68|285.98|22
1740486130000|2025-02-25 12:22:10|287.78|286.08|287.9|286.2|287.92|286.22|287.74|286.04|25
1740486140000|2025-02-25 12:22:20|287.89|286.19|287.86|286.16|287.89|286.19|287.82|286.12|16
1740486150000|2025-02-25 12:22:30|287.87|286.17|287.85|286.15|287.88|286.18|287.82|286.12|13
1740486160000|2025-02-25 12:22:40|287.86|286.16|287.93|286.23|287.98|286.28|287.86|286.16|19
1740486170000|2025-02-25 12:22:50|287.94|286.24|288.18|286.48|288.18|286.48|287.94|286.24|20
1740486180000|2025-02-25 12:23:00|288.2|286.5|288.1|286.4|288.2|286.5|288.02|286.32|21
1740486190000|2025-02-25 12:23:10|288.11|286.41|288.3|286.6|288.3|286.6|288.11|286.41|11
1740486200000|2025-02-25 12:23:20|288.29|286.59|288.87|287.17|288.9|287.2|288.29|286.59|19
1740486210000|2025-02-25 12:23:30|288.8|287.1|288.76|287.06|288.81|287.11|288.74|287.04|20
1740486220000|2025-02-25 12:23:40|288.75|287.05|288.83|287.13|288.83|287.13|288.74|287.04|13
1740486230000|2025-02-25 12:23:50|288.86|287.16|288.94|287.24|288.98|287.28|288.85|287.15|24
1740486240000|2025-02-25 12:24:00|288.96|287.26|288.83|287.13|288.99|287.29|288.83|287.13|19
1740486250000|2025-02-25 12:24:10|288.82|287.12|288.95|287.25|288.97|287.27|288.82|287.12|17
1740486260000|2025-02-25 12:24:20|288.94|287.24|288.89|287.19|288.94|287.24|288.89|287.19|6
1740486270000|2025-02-25 12:24:30|288.88|287.18|288.97|287.27|288.99|287.29|288.88|287.18|14
1740486280000|2025-02-25 12:24:40|288.96|287.26|288.95|287.25|288.98|287.28|288.94|287.24|15
1740486290000|2025-02-25 12:24:50|288.94|287.24|288.9|287.2|288.95|287.25|288.9|287.2|13
1740486300000|2025-02-25 12:25:00|288.91|287.21|288.91|287.21|289.01|287.31|288.91|287.21|20
1740486310000|2025-02-25 12:25:10|288.89|287.19|288.84|287.14|288.91|287.21|288.78|287.08|10
1740486320000|2025-02-25 12:25:20|288.85|287.15|288.88|287.18|288.99|287.29|288.85|287.15|14
1740486330000|2025-02-25 12:25:30|288.89|287.19|289.04|287.34|289.04|287.34|288.88|287.18|14
1740486340000|2025-02-25 12:25:40|289.05|287.35|288.78|287.08|289.05|287.35|288.77|287.07|10
1740486350000|2025-02-25 12:25:50|288.77|287.07|288.65|286.95|288.78|287.08|288.59|286.89|21
1740486360000|2025-02-25 12:26:00|288.68|286.98|288.41|286.71|288.69|286.99|288.25|286.55|18
1740486370000|2025-02-25 12:26:10|288.42|286.72|288.28|286.58|288.43|286.73|288.28|286.58|15
1740486380000|2025-02-25 12:26:20|288.26|286.56|288.02|286.32|288.27|286.57|288.02|286.32|14
1740486390000|2025-02-25 12:26:30|287.94|286.24|287.88|286.18|288.01|286.31|287.83|286.13|17
1740486400000|2025-02-25 12:26:40|287.93|286.23|288.1|286.4|288.1|286.4|287.86|286.16|16
1740486410000|2025-02-25 12:26:50|288.08|286.38|288.01|286.31|288.1|286.4|287.98|286.28|23
1740486420000|2025-02-25 12:27:00|288.02|286.32|287.99|286.29|288.14|286.44|287.99|286.29|19
1740486430000|2025-02-25 12:27:10|288.02|286.32|288.23|286.53|288.23|286.53|288.01|286.31|19
1740486440000|2025-02-25 12:27:20|288.24|286.54|288.32|286.62|288.34|286.64|288.24|286.54|13
1740486450000|2025-02-25 12:27:30|288.31|286.61|288.37|286.67|288.4|286.7|288.31|286.61|10
1740486460000|2025-02-25 12:27:40|288.38|286.68|288.39|286.69|288.45|286.75|288.38|286.68|10
1740486470000|2025-02-25 12:27:50|288.35|286.65|288.41|286.71|288.41|286.71|288.33|286.63|19
1740486480000|2025-02-25 12:28:00|288.42|286.72|288.27|286.57|288.43|286.73|288.27|286.57|16
1740486490000|2025-02-25 12:28:10|288.25|286.55|288.27|286.57|288.29|286.59|288.22|286.52|12
1740486500000|2025-02-25 12:28:20|288.26|286.56|287.8|286.1|288.26|286.56|287.8|286.1|25
1740486510000|2025-02-25 12:28:30|287.79|286.09|287.8|286.1|287.84|286.14|287.76|286.06|16
1740486520000|2025-02-25 12:28:40|287.81|286.11|287.82|286.12|287.86|286.16|287.75|286.05|24
1740486530000|2025-02-25 12:28:50|287.86|286.16|287.9|286.2|287.9|286.2|287.78|286.08|14
1740486540000|2025-02-25 12:29:00|287.94|286.24|287.92|286.22|287.97|286.27|287.92|286.22|13
1740486550000|2025-02-25 12:29:10|287.9|286.2|287.73|286.03|287.9|286.2|287.72|286.02|12
1740486560000|2025-02-25 12:29:20|287.72|286.02|287.83|286.13|287.85|286.15|287.72|286.02|10
1740486570000|2025-02-25 12:29:30|287.82|286.12|287.95|286.25|287.96|286.26|287.81|286.11|10
1740486580000|2025-02-25 12:29:40|287.96|286.26|287.9|286.2|287.97|286.27|287.89|286.19|13
1740486590000|2025-02-25 12:29:50|287.89|286.19|287.93|286.23|287.93|286.23|287.89|286.19|9
1740486600000|2025-02-25 12:30:00|287.94|286.24|287.84|286.14|288.03|286.33|287.84|286.14|19
1740486610000|2025-02-25 12:30:10|287.82|286.12|287.74|286.04|287.82|286.12|287.71|286.01|15
1740486620000|2025-02-25 12:30:20|287.73|286.03|287.54|285.84|287.73|286.03|287.44|285.74|28
1740486630000|2025-02-25 12:30:30|287.53|285.83|287.33|285.63|287.53|285.83|287.21|285.51|22
1740486640000|2025-02-25 12:30:40|287.34|285.64|287.23|285.53|287.35|285.65|287.23|285.53|15
1740486650000|2025-02-25 12:30:50|287.22|285.52|287.18|285.48|287.24|285.54|287.06|285.36|21
1740486660000|2025-02-25 12:31:00|287.22|285.52|287.05|285.35|287.26|285.56|287.05|285.35|17
1740486670000|2025-02-25 12:31:10|287.12|285.42|287.05|285.35|287.21|285.51|287.05|285.35|19
1740486680000|2025-02-25 12:31:20|287.06|285.36|287.05|285.35|287.07|285.37|287.03|285.33|14
1740486690000|2025-02-25 12:31:30|287.04|285.34|287.12|285.42|287.23|285.53|287.02|285.32|21
1740486700000|2025-02-25 12:31:40|287.13|285.43|287.23|285.53|287.23|285.53|287.13|285.43|11
1740486710000|2025-02-25 12:31:50|287.24|285.54|287.15|285.45|287.33|285.63|287.14|285.44|15
1740486720000|2025-02-25 12:32:00|287.09|285.39|286.88|285.18|287.09|285.39|286.79|285.09|22
1740486730000|2025-02-25 12:32:10|286.89|285.19|286.71|285.01|286.94|285.24|286.7|285|16
1740486740000|2025-02-25 12:32:20|286.7|285|286.99|285.29|286.99|285.29|286.68|284.98|17
1740486750000|2025-02-25 12:32:30|286.92|285.22|287.07|285.37|287.07|285.37|286.9|285.2|19
1740486760000|2025-02-25 12:32:40|287.08|285.38|287.39|285.69|287.41|285.71|287.05|285.35|19
1740486770000|2025-02-25 12:32:50|287.36|285.66|287.41|285.71|287.53|285.83|287.34|285.64|21
1740486780000|2025-02-25 12:33:00|287.39|285.69|286.75|285.05|287.39|285.69|286.75|285.05|24
1740486790000|2025-02-25 12:33:10|286.76|285.06|286.4|284.7|286.8|285.1|286.4|284.7|25
1740486800000|2025-02-25 12:33:20|286.39|284.69|286.53|284.83|286.58|284.88|286.3|284.6|19
1740486810000|2025-02-25 12:33:30|286.49|284.79|286.49|284.79|286.52|284.82|286.41|284.71|14
1740486820000|2025-02-25 12:33:40|286.47|284.77|286.59|284.89|286.59|284.89|286.45|284.75|17
1740486830000|2025-02-25 12:33:50|286.6|284.9|286.65|284.95|286.65|284.95|286.57|284.87|19
1740486840000|2025-02-25 12:34:00|286.67|284.97|286.42|284.72|286.75|285.05|286.4|284.7|20
1740486850000|2025-02-25 12:34:10|286.43|284.73|286.42|284.72|286.46|284.76|286.41|284.71|12
1740486860000|2025-02-25 12:34:20|286.47|284.77|286.33|284.63|286.47|284.77|286.33|284.63|10
1740486870000|2025-02-25 12:34:30|286.36|284.66|286.51|284.81|286.56|284.86|286.36|284.66|19
1740486880000|2025-02-25 12:34:40|286.48|284.78|286.67|284.97|286.68|284.98|286.42|284.72|19
1740486890000|2025-02-25 12:34:50|286.66|284.96|286.68|284.98|286.72|285.02|286.66|284.96|11
1740486900000|2025-02-25 12:35:00|286.67|284.97|286.74|285.04|286.75|285.05|286.62|284.92|18
1740486910000|2025-02-25 12:35:10|286.75|285.05|286.91|285.21|287.03|285.33|286.75|285.05|18
1740486920000|2025-02-25 12:35:20|286.9|285.2|286.83|285.13|286.9|285.2|286.56|284.86|25
1740486930000|2025-02-25 12:35:30|286.85|285.15|286.88|285.18|286.99|285.29|286.85|285.15|21
1740486940000|2025-02-25 12:35:40|286.86|285.16|286.75|285.05|286.86|285.16|286.73|285.03|12
1740486950000|2025-02-25 12:35:50|286.73|285.03|286.91|285.21|286.91|285.21|286.71|285.01|24
1740486960000|2025-02-25 12:36:00|286.9|285.2|287.06|285.36|287.07|285.37|286.82|285.12|22
1740486970000|2025-02-25 12:36:10|287.04|285.34|287.04|285.34|287.05|285.35|287.01|285.31|18
1740486980000|2025-02-25 12:36:20|287.02|285.32|286.71|285.01|287.02|285.32|286.71|285.01|19
1740486990000|2025-02-25 12:36:30|286.69|284.99|286.72|285.02|286.77|285.07|286.63|284.93|20
1740487000000|2025-02-25 12:36:40|286.7|285|286.82|285.12|286.84|285.14|286.64|284.94|19
1740487010000|2025-02-25 12:36:50|286.83|285.13|286.62|284.92|286.83|285.13|286.6|284.9|19
1740487020000|2025-02-25 12:37:00|286.69|284.99|286.4|284.7|286.82|285.12|286.4|284.7|24
1740487030000|2025-02-25 12:37:10|286.39|284.69|286.33|284.63|286.39|284.69|286.33|284.63|17
1740487040000|2025-02-25 12:37:20|286.32|284.62|286.22|284.52|286.32|284.62|286.22|284.52|17
1740487050000|2025-02-25 12:37:30|286.21|284.51|286.11|284.41|286.21|284.51|286|284.3|22
1740487060000|2025-02-25 12:37:40|286.1|284.4|286.03|284.33|286.1|284.4|286.02|284.32|16
1740487070000|2025-02-25 12:37:50|286.04|284.34|286.16|284.46|286.23|284.53|286.04|284.34|21
1740487080000|2025-02-25 12:38:00|286.21|284.51|286.47|284.77|286.5|284.8|286.19|284.49|21
1740487090000|2025-02-25 12:38:10|286.48|284.78|286.57|284.87|286.57|284.87|286.48|284.78|17
1740487100000|2025-02-25 12:38:20|286.56|284.86|286.38|284.68|286.59|284.89|286.38|284.68|10
1740487110000|2025-02-25 12:38:30|286.33|284.63|286.37|284.67|286.46|284.76|286.33|284.63|21
1740487120000|2025-02-25 12:38:40|286.36|284.66|286.46|284.76|286.48|284.78|286.36|284.66|17
1740487130000|2025-02-25 12:38:50|286.41|284.71|286.42|284.72|286.42|284.72|286.37|284.67|15
1740487140000|2025-02-25 12:39:00|286.41|284.71|286.21|284.51|286.41|284.71|286.16|284.46|17
1740487150000|2025-02-25 12:39:10|286.2|284.5|286.19|284.49|286.31|284.61|286.19|284.49|16
1740487160000|2025-02-25 12:39:20|286.18|284.48|286.19|284.49|286.21|284.51|286.16|284.46|14
1740487170000|2025-02-25 12:39:30|286.18|284.48|286.14|284.44|286.2|284.5|286.13|284.43|17
1740487180000|2025-02-25 12:39:40|286.15|284.45|286.14|284.44|286.15|284.45|286.12|284.42|13
1740487190000|2025-02-25 12:39:50|286.15|284.45|286.18|284.48|286.21|284.51|286.13|284.43|13
1740487200000|2025-02-25 12:40:00|286.23|284.53|286.28|284.58|286.37|284.67|286.23|284.53|20
1740487210000|2025-02-25 12:40:10|286.25|284.55|286.17|284.47|286.3|284.6|286.15|284.45|19
1740487220000|2025-02-25 12:40:20|286.18|284.48|286.13|284.43|286.18|284.48|286.03|284.33|13
1740487230000|2025-02-25 12:40:30|286.12|284.42|286.09|284.39|286.17|284.47|286.05|284.35|14
1740487240000|2025-02-25 12:40:40|286.08|284.38|285.93|284.23|286.08|284.38|285.93|284.23|11
1740487250000|2025-02-25 12:40:50|285.89|284.19|285.97|284.27|285.97|284.27|285.87|284.17|20
1740487260000|2025-02-25 12:41:00|285.96|284.26|286.26|284.56|286.27|284.57|285.96|284.26|21
1740487270000|2025-02-25 12:41:10|286.24|284.54|286.14|284.44|286.27|284.57|286.14|284.44|18
1740487280000|2025-02-25 12:41:20|286.12|284.42|286.06|284.36|286.12|284.42|286.06|284.36|10
1740487290000|2025-02-25 12:41:30|286.08|284.38|286.1|284.4|286.13|284.43|286.06|284.36|14
1740487300000|2025-02-25 12:41:40|286.12|284.42|286.13|284.43|286.14|284.44|286.1|284.4|12
1740487310000|2025-02-25 12:41:50|286.17|284.47|286.25|284.55|286.25|284.55|286.16|284.46|8
1740487320000|2025-02-25 12:42:00|286.26|284.56|286.32|284.62|286.32|284.62|286.25|284.55|7
1740487330000|2025-02-25 12:42:10|286.33|284.63|286.48|284.78|286.53|284.83|286.28|284.58|17
1740487340000|2025-02-25 12:42:20|286.47|284.77|286.16|284.46|286.47|284.77|286.16|284.46|23
1740487350000|2025-02-25 12:42:30|286.15|284.45|286.18|284.48|286.31|284.61|286.14|284.44|23
1740487360000|2025-02-25 12:42:40|286.2|284.5|286.31|284.61|286.31|284.61|286.18|284.48|20
1740487370000|2025-02-25 12:42:50|286.32|284.62|286.42|284.72|286.43|284.73|286.31|284.61|15
1740487380000|2025-02-25 12:43:00|286.43|284.73|286.49|284.79|286.49|284.79|286.43|284.73|10
1740487390000|2025-02-25 12:43:10|286.48|284.78|286.51|284.81|286.51|284.81|286.48|284.78|6
1740487400000|2025-02-25 12:43:20|286.52|284.82|286.47|284.77|286.52|284.82|286.45|284.75|9
1740487410000|2025-02-25 12:43:30|286.48|284.78|286.51|284.81|286.51|284.81|286.4|284.7|15
1740487420000|2025-02-25 12:43:40|286.52|284.82|286.56|284.86|286.56|284.86|286.52|284.82|5
1740487430000|2025-02-25 12:43:50|286.57|284.87|286.58|284.88|286.58|284.88|286.57|284.87|2
1740487440000|2025-02-25 12:44:00|286.59|284.89|286.59|284.89|286.61|284.91|286.54|284.84|7
1740487450000|2025-02-25 12:44:10|286.6|284.9|286.51|284.81|286.61|284.91|286.5|284.8|9
1740487460000|2025-02-25 12:44:20|286.52|284.82|286.53|284.83|286.54|284.84|286.52|284.82|6
1740487470000|2025-02-25 12:44:30|286.54|284.84|286.46|284.76|286.54|284.84|286.46|284.76|6
1740487480000|2025-02-25 12:44:40|286.45|284.75|286.31|284.61|286.45|284.75|286.31|284.61|11
1740487490000|2025-02-25 12:44:50|286.32|284.62|286.32|284.62|286.33|284.63|286.31|284.61|12
1740487500000|2025-02-25 12:45:00|286.33|284.63|286.36|284.66|286.37|284.67|286.29|284.59|22
1740487510000|2025-02-25 12:45:10|286.37|284.67|286.52|284.82|286.52|284.82|286.37|284.67|11
1740487520000|2025-02-25 12:45:20|286.53|284.83|286.55|284.85|286.58|284.88|286.53|284.83|7
1740487530000|2025-02-25 12:45:30|286.56|284.86|286.56|284.86|286.57|284.87|286.54|284.84|5
1740487540000|2025-02-25 12:45:40|286.57|284.87|286.68|284.98|286.69|284.99|286.57|284.87|9
1740487550000|2025-02-25 12:45:50|286.69|284.99|286.72|285.02|286.72|285.02|286.69|284.99|6
1740487560000|2025-02-25 12:46:00|286.69|284.99|286.67|284.97|286.7|285|286.65|284.95|9
1740487570000|2025-02-25 12:46:10|286.68|284.98|286.94|285.24|286.94|285.24|286.68|284.98|8
1740487580000|2025-02-25 12:46:20|286.98|285.28|287.05|285.35|287.05|285.35|286.98|285.28|6
1740487590000|2025-02-25 12:46:30|287.03|285.33|287.01|285.31|287.03|285.33|286.95|285.25|6
1740487600000|2025-02-25 12:46:40|287|285.3|286.93|285.23|287.01|285.31|286.93|285.23|24
1740487610000|2025-02-25 12:46:50|286.94|285.24|286.8|285.1|286.98|285.28|286.8|285.1|22
1740487620000|2025-02-25 12:47:00|286.76|285.06|286.61|284.91|286.76|285.06|286.61|284.91|20
1740487630000|2025-02-25 12:47:10|286.59|284.89|286.53|284.83|286.63|284.93|286.52|284.82|23
1740487640000|2025-02-25 12:47:20|286.55|284.85|286.44|284.74|286.55|284.85|286.32|284.62|28
1740487650000|2025-02-25 12:47:30|286.46|284.76|286.41|284.71|286.48|284.78|286.41|284.71|21
1740487660000|2025-02-25 12:47:40|286.43|284.73|286.46|284.76|286.47|284.77|286.33|284.63|21
1740487670000|2025-02-25 12:47:50|286.47|284.77|286.39|284.69|286.49|284.79|286.37|284.67|22
1740487680000|2025-02-25 12:48:00|286.4|284.7|286.08|284.38|286.4|284.7|286.06|284.36|27
1740487690000|2025-02-25 12:48:10|286.07|284.37|286.06|284.36|286.07|284.37|286.06|284.36|2
1740487700000|2025-02-25 12:48:20|286.04|284.34|286.04|284.34|286.04|284.34|286.04|284.34|1
1740487710000|2025-02-25 12:48:30|286.03|284.33|285.89|284.19|286.03|284.33|285.75|284.05|19
1740487720000|2025-02-25 12:48:40|285.88|284.18|285.83|284.13|285.9|284.2|285.83|284.13|17
1740487730000|2025-02-25 12:48:50|285.85|284.15|285.89|284.19|285.89|284.19|285.85|284.15|16
1740487740000|2025-02-25 12:49:00|285.88|284.18|285.75|284.05|285.93|284.23|285.73|284.03|18
1740487750000|2025-02-25 12:49:10|285.77|284.07|285.82|284.12|285.83|284.13|285.76|284.06|18
1740487760000|2025-02-25 12:49:20|285.83|284.13|285.81|284.11|285.83|284.13|285.75|284.05|14
1740487770000|2025-02-25 12:49:30|285.8|284.1|285.84|284.14|285.96|284.26|285.8|284.1|21
1740487780000|2025-02-25 12:49:40|285.85|284.15|285.98|284.28|285.98|284.28|285.85|284.15|20
1740487790000|2025-02-25 12:49:50|285.99|284.29|285.88|284.18|286.04|284.34|285.87|284.17|15
1740487800000|2025-02-25 12:50:00|285.87|284.17|285.76|284.06|285.87|284.17|285.74|284.04|24
1740487810000|2025-02-25 12:50:10|285.77|284.07|285.95|284.25|286.03|284.33|285.76|284.06|27
1740487820000|2025-02-25 12:50:20|285.97|284.27|286.09|284.39|286.09|284.39|285.97|284.27|21
1740487830000|2025-02-25 12:50:30|286.12|284.42|286.07|284.37|286.17|284.47|286.03|284.33|20
1740487840000|2025-02-25 12:50:40|286.09|284.39|286.19|284.49|286.24|284.54|286.07|284.37|18
1740487850000|2025-02-25 12:50:50|286.21|284.51|286.2|284.5|286.24|284.54|286.16|284.46|18
1740487860000|2025-02-25 12:51:00|286.21|284.51|286.26|284.56|286.29|284.59|286.18|284.48|26
1740487870000|2025-02-25 12:51:10|286.29|284.59|286.5|284.8|286.54|284.84|286.29|284.59|28
1740487880000|2025-02-25 12:51:20|286.49|284.79|286.57|284.87|286.6|284.9|286.43|284.73|23
1740487890000|2025-02-25 12:51:30|286.56|284.86|286.45|284.75|286.6|284.9|286.42|284.72|20
1740487900000|2025-02-25 12:51:40|286.46|284.76|286.12|284.42|286.46|284.76|286.07|284.37|21
1740487910000|2025-02-25 12:51:50|286.1|284.4|286.08|284.38|286.1|284.4|286.07|284.37|8
1740487920000|2025-02-25 12:52:00|286.07|284.37|286.34|284.64|286.39|284.69|286.01|284.31|28
1740487930000|2025-02-25 12:52:10|286.36|284.66|286.57|284.87|286.6|284.9|286.36|284.66|25
1740487940000|2025-02-25 12:52:20|286.56|284.86|286.57|284.87|286.6|284.9|286.54|284.84|17
1740487950000|2025-02-25 12:52:30|286.56|284.86|286.75|285.05|286.75|285.05|286.56|284.86|22
1740487960000|2025-02-25 12:52:40|286.74|285.04|286.68|284.98|286.74|285.04|286.59|284.89|13
1740487970000|2025-02-25 12:52:50|286.64|284.94|286.54|284.84|286.64|284.94|286.51|284.81|18
1740487980000|2025-02-25 12:53:00|286.53|284.83|286.64|284.94|286.65|284.95|286.45|284.75|19
1740487990000|2025-02-25 12:53:10|286.65|284.95|287|285.3|287|285.3|286.64|284.94|24
1740488000000|2025-02-25 12:53:20|286.99|285.29|287.1|285.4|287.1|285.4|286.99|285.29|19
1740488010000|2025-02-25 12:53:30|287.08|285.38|287.05|285.35|287.08|285.38|287.01|285.31|27
1740488020000|2025-02-25 12:53:40|287.04|285.34|287.17|285.47|287.18|285.48|287.04|285.34|19
1740488030000|2025-02-25 12:53:50|287.14|285.44|286.87|285.17|287.14|285.44|286.85|285.15|14
1740488040000|2025-02-25 12:54:00|286.88|285.18|286.6|284.9|286.89|285.19|286.54|284.84|26
1740488050000|2025-02-25 12:54:10|286.62|284.92|286.65|284.95|286.66|284.96|286.53|284.83|18
1740488060000|2025-02-25 12:54:20|286.66|284.96|286.69|284.99|286.69|284.99|286.62|284.92|24
1740488070000|2025-02-25 12:54:30|286.68|284.98|286.57|284.87|286.68|284.98|286.52|284.82|17
1740488080000|2025-02-25 12:54:40|286.58|284.88|286.59|284.89|286.67|284.97|286.57|284.87|12
1740488090000|2025-02-25 12:54:50|286.56|284.86|286.62|284.92|286.63|284.93|286.53|284.83|17
1740488100000|2025-02-25 12:55:00|286.61|284.91|286.62|284.92|286.68|284.98|286.59|284.89|24
1740488110000|2025-02-25 12:55:10|286.63|284.93|286.71|285.01|286.78|285.08|286.6|284.9|16
1740488120000|2025-02-25 12:55:20|286.67|284.97|286.51|284.81|286.67|284.97|286.48|284.78|18
1740488130000|2025-02-25 12:55:30|286.55|284.85|286.73|285.03|286.74|285.04|286.55|284.85|21
1740488140000|2025-02-25 12:55:40|286.77|285.07|286.97|285.27|286.97|285.27|286.77|285.07|10
1740488150000|2025-02-25 12:55:50|286.96|285.26|286.97|285.27|287.03|285.33|286.96|285.26|22
1740488160000|2025-02-25 12:56:00|286.96|285.26|286.85|285.15|287|285.3|286.83|285.13|24
1740488170000|2025-02-25 12:56:10|286.82|285.12|287|285.3|287.01|285.31|286.76|285.06|22
1740488180000|2025-02-25 12:56:20|287.01|285.31|287.37|285.67|287.37|285.67|286.96|285.26|16
1740488190000|2025-02-25 12:56:30|287.31|285.61|287.31|285.61|287.31|285.61|287.31|285.61|1
1740488200000|2025-02-25 12:56:40|287.29|285.59|287.22|285.52|287.3|285.6|287.15|285.45|15
1740488210000|2025-02-25 12:56:50|287.25|285.55|287.09|285.39|287.27|285.57|287.09|285.39|13
1740488220000|2025-02-25 12:57:00|287.12|285.42|287.13|285.43|287.15|285.45|287.02|285.32|24
1740488230000|2025-02-25 12:57:10|287.14|285.44|287.2|285.5|287.22|285.52|287.13|285.43|24
1740488240000|2025-02-25 12:57:20|287.21|285.51|287.31|285.61|287.31|285.61|287.21|285.51|13
1740488260000|2025-02-25 12:57:40|287.42|285.72|287.79|286.09|287.79|286.09|287.42|285.72|14
1740488270000|2025-02-25 12:57:50|287.78|286.08|287.78|286.08|287.83|286.13|287.76|286.06|19
1740488280000|2025-02-25 12:58:00|287.79|286.09|287.63|285.93|287.79|286.09|287.61|285.91|25
1740488290000|2025-02-25 12:58:10|287.62|285.92|287.78|286.08|287.78|286.08|287.56|285.86|24
1740488300000|2025-02-25 12:58:20|287.79|286.09|287.82|286.12|287.82|286.12|287.71|286.01|14
1740488310000|2025-02-25 12:58:30|287.86|286.16|288.17|286.47|288.17|286.47|287.86|286.16|10
1740488320000|2025-02-25 12:58:40|288.18|286.48|288.28|286.58|288.29|286.59|288.15|286.45|24
1740488330000|2025-02-25 12:58:50|288.25|286.55|288.42|286.72|288.49|286.79|288.25|286.55|20
1740488340000|2025-02-25 12:59:00|288.41|286.71|288.44|286.74|288.46|286.76|288.23|286.53|13
1740488350000|2025-02-25 12:59:10|288.45|286.75|288.43|286.73|288.47|286.77|288.38|286.68|21
1740488360000|2025-02-25 12:59:20|288.44|286.74|288.41|286.71|288.49|286.79|288.41|286.71|21
1740488370000|2025-02-25 12:59:30|288.42|286.72|288.51|286.81|288.51|286.81|288.42|286.72|17
1740488380000|2025-02-25 12:59:40|288.54|286.84|288.8|287.1|288.83|287.13|288.54|286.84|4
1740488390000|2025-02-25 12:59:50|288.82|287.12|288.92|287.22|288.92|287.22|288.82|287.12|19
1740488400000|2025-02-25 13:00:00|288.93|287.23|288.76|287.06|288.95|287.25|288.72|287.02|26
1740488410000|2025-02-25 13:00:10|288.78|287.08|288.81|287.11|288.94|287.24|288.76|287.06|34
1740488420000|2025-02-25 13:00:20|288.83|287.13|288.91|287.21|289.04|287.34|288.75|287.05|29
1740488430000|2025-02-25 13:00:30|288.94|287.24|288.92|287.22|289.01|287.31|288.9|287.2|24
1740488440000|2025-02-25 13:00:40|288.9|287.2|288.54|286.84|288.9|287.2|288.54|286.84|17
1740488450000|2025-02-25 13:00:50|288.59|286.89|288.53|286.83|288.63|286.93|288.49|286.79|22
1740488460000|2025-02-25 13:01:00|288.57|286.87|288.46|286.76|288.57|286.87|288.39|286.69|27
1740488470000|2025-02-25 13:01:10|288.4|286.7|288.17|286.47|288.43|286.73|288.15|286.45|26
1740488480000|2025-02-25 13:01:20|288.21|286.51|288.33|286.63|288.41|286.71|288.13|286.43|27
1740488490000|2025-02-25 13:01:30|288.24|286.54|288.11|286.41|288.25|286.55|288.08|286.38|17
1740488500000|2025-02-25 13:01:40|288.1|286.4|288.12|286.42|288.34|286.64|288.1|286.4|27
1740488510000|2025-02-25 13:01:50|288.11|286.41|288.02|286.32|288.11|286.41|288.02|286.32|23
1740488520000|2025-02-25 13:02:00|288.03|286.33|287.9|286.2|288.03|286.33|287.65|285.95|22
1740488530000|2025-02-25 13:02:10|287.92|286.22|287.93|286.23|287.94|286.24|287.84|286.14|26
1740488540000|2025-02-25 13:02:20|287.84|286.14|287.72|286.02|287.85|286.15|287.68|285.98|17
1740488550000|2025-02-25 13:02:30|287.73|286.03|287.7|286|287.77|286.07|287.64|285.94|28
1740488560000|2025-02-25 13:02:40|287.69|285.99|287.84|286.14|287.84|286.14|287.69|285.99|24
1740488570000|2025-02-25 13:02:50|287.86|286.16|287.69|285.99|287.86|286.16|287.69|285.99|19
1740488580000|2025-02-25 13:03:00|287.72|286.02|287.54|285.84|287.76|286.06|287.53|285.83|18
1740488590000|2025-02-25 13:03:10|287.53|285.83|287.65|285.95|287.66|285.96|287.52|285.82|23
1740488600000|2025-02-25 13:03:20|287.66|285.96|287.62|285.92|287.66|285.96|287.62|285.92|2
1740488610000|2025-02-25 13:03:30|287.63|285.93|287.76|286.06|287.76|286.06|287.62|285.92|6
1740488630000|2025-02-25 13:03:50|287.73|286.03|287.61|285.91|287.73|286.03|287.61|285.91|2
1740488640000|2025-02-25 13:04:00|287.62|285.92|287.49|285.79|287.64|285.94|287.46|285.76|29
1740488650000|2025-02-25 13:04:10|287.51|285.81|287.49|285.79|287.51|285.81|287.4|285.7|23
1740488660000|2025-02-25 13:04:20|287.47|285.77|287.37|285.67|287.5|285.8|287.37|285.67|27
1740488670000|2025-02-25 13:04:30|287.38|285.68|287.32|285.62|287.39|285.69|287.32|285.62|17
1740488680000|2025-02-25 13:04:40|287.29|285.59|287.34|285.64|287.34|285.64|287.29|285.59|16
1740488690000|2025-02-25 13:04:50|287.3|285.6|287.32|285.62|287.34|285.64|287.26|285.56|22
1740488700000|2025-02-25 13:05:00|287.3|285.6|286.94|285.24|287.33|285.63|286.94|285.24|22
1740488710000|2025-02-25 13:05:10|286.92|285.22|287.04|285.34|287.15|285.45|286.92|285.22|20
1740488720000|2025-02-25 13:05:20|287.03|285.33|286.95|285.25|287.03|285.33|286.95|285.25|17
1740488730000|2025-02-25 13:05:30|287.01|285.31|286.93|285.23|287.01|285.31|286.91|285.21|11
1740488740000|2025-02-25 13:05:40|286.94|285.24|286.93|285.23|286.97|285.27|286.91|285.21|12
1740488750000|2025-02-25 13:05:50|286.91|285.21|286.83|285.13|286.91|285.21|286.81|285.11|19
1740488760000|2025-02-25 13:06:00|286.82|285.12|286.94|285.24|287.09|285.39|286.82|285.12|26
1740488770000|2025-02-25 13:06:10|286.97|285.27|287.15|285.45|287.22|285.52|286.97|285.27|29
1740488780000|2025-02-25 13:06:20|287.13|285.43|287.35|285.65|287.45|285.75|287.13|285.43|28
1740488790000|2025-02-25 13:06:30|287.37|285.67|287.3|285.6|287.37|285.67|287.27|285.57|19
1740488800000|2025-02-25 13:06:40|287.32|285.62|287.6|285.9|287.6|285.9|287.29|285.59|24
1740488810000|2025-02-25 13:06:50|287.63|285.93|287.71|286.01|287.76|286.06|287.63|285.93|22
1740488820000|2025-02-25 13:07:00|287.72|286.02|287.76|286.06|287.77|286.07|287.71|286.01|8
1740488830000|2025-02-25 13:07:10|287.72|286.02|287.6|285.9|287.72|286.02|287.6|285.9|10
1740488840000|2025-02-25 13:07:20|287.61|285.91|287.6|285.9|287.65|285.95|287.6|285.9|8
1740488850000|2025-02-25 13:07:30|287.61|285.91|287.71|286.01|287.73|286.03|287.61|285.91|14
1740488860000|2025-02-25 13:07:40|287.7|286|287.7|286|287.73|286.03|287.66|285.96|20
1740488870000|2025-02-25 13:07:50|287.69|285.99|287.65|285.95|287.72|286.02|287.63|285.93|18
1740488880000|2025-02-25 13:08:00|287.66|285.96|287.76|286.06|287.76|286.06|287.64|285.94|30
1740488890000|2025-02-25 13:08:10|287.78|286.08|287.76|286.06|287.78|286.08|287.76|286.06|2
1740488900000|2025-02-25 13:08:20|287.77|286.07|287.83|286.13|287.83|286.13|287.76|286.06|7
1740488910000|2025-02-25 13:08:30|287.81|286.11|287.76|286.06|287.82|286.12|287.76|286.06|8
1740488920000|2025-02-25 13:08:40|287.77|286.07|287.77|286.07|287.77|286.07|287.77|286.07|1
1740488930000|2025-02-25 13:08:50|287.81|286.11|287.99|286.29|288.02|286.32|287.81|286.11|17
1740488940000|2025-02-25 13:09:00|288.01|286.31|288.13|286.43|288.13|286.43|287.98|286.28|14
1740488950000|2025-02-25 13:09:10|288.14|286.44|288.35|286.65|288.35|286.65|288.14|286.44|4
1740488960000|2025-02-25 13:09:20|288.4|286.7|288.36|286.66|288.41|286.71|288.33|286.63|13
1740488970000|2025-02-25 13:09:30|288.35|286.65|288.39|286.69|288.43|286.73|288.33|286.63|23
1740488980000|2025-02-25 13:09:40|288.41|286.71|288.62|286.92|288.62|286.92|288.4|286.7|15
1740489000000|2025-02-25 13:10:00|288.68|286.98|288.65|286.95|288.74|287.04|288.65|286.95|8
1740489010000|2025-02-25 13:10:10|288.69|286.99|289.42|287.72|289.42|287.72|288.69|286.99|33
1740489020000|2025-02-25 13:10:20|289.41|287.71|289.07|287.37|289.41|287.71|289.06|287.36|15
1740489030000|2025-02-25 13:10:30|289.09|287.39|289.11|287.41|289.29|287.59|289.09|287.39|24
1740489040000|2025-02-25 13:10:40|289.13|287.43|289.17|287.47|289.2|287.5|289.08|287.38|26
1740489050000|2025-02-25 13:10:50|289.18|287.48|289.09|287.39|289.2|287.5|289.09|287.39|20
1740489060000|2025-02-25 13:11:00|289.08|287.38|288.68|286.98|289.08|287.38|288.68|286.98|30
1740489070000|2025-02-25 13:11:10|288.69|286.99|288.69|286.99|288.76|287.06|288.67|286.97|21
1740489080000|2025-02-25 13:11:20|288.7|287|288.53|286.83|288.7|287|288.45|286.75|24
1740489090000|2025-02-25 13:11:30|288.5|286.8|288.44|286.74|288.53|286.83|288.44|286.74|19
1740489100000|2025-02-25 13:11:40|288.43|286.73|288.3|286.6|288.44|286.74|288.3|286.6|16
1740489110000|2025-02-25 13:11:50|288.29|286.59|288.2|286.5|288.43|286.73|288.2|286.5|21
1740489120000|2025-02-25 13:12:00|288.16|286.46|287.98|286.28|288.16|286.46|287.86|286.16|29
1740489130000|2025-02-25 13:12:10|287.97|286.27|287.55|285.85|287.97|286.27|287.55|285.85|30
1740489140000|2025-02-25 13:12:20|287.56|285.86|287.72|286.02|287.75|286.05|287.53|285.83|28
1740489150000|2025-02-25 13:12:30|287.73|286.03|287.52|285.82|287.73|286.03|287.5|285.8|14
1740489160000|2025-02-25 13:12:40|287.5|285.8|287.53|285.83|287.57|285.87|287.48|285.78|13
1740489170000|2025-02-25 13:12:50|287.52|285.82|287.52|285.82|287.54|285.84|287.51|285.81|8
1740489180000|2025-02-25 13:13:00|287.51|285.81|287.52|285.82|287.52|285.82|287.5|285.8|9
1740489190000|2025-02-25 13:13:10|287.55|285.85|287.51|285.81|287.55|285.85|287.51|285.81|4
1740489210000|2025-02-25 13:13:30|287.55|285.85|287.67|285.97|287.67|285.97|287.54|285.84|11
1740489220000|2025-02-25 13:13:40|287.66|285.96|287.61|285.91|287.67|285.97|287.6|285.9|13
1740489230000|2025-02-25 13:13:50|287.6|285.9|287.61|285.91|287.67|285.97|287.6|285.9|11
1740489240000|2025-02-25 13:14:00|287.62|285.92|287.51|285.81|287.64|285.94|287.51|285.81|12
1740489250000|2025-02-25 13:14:10|287.54|285.84|287.51|285.81|287.56|285.86|287.51|285.81|13
1740489260000|2025-02-25 13:14:20|287.52|285.82|287.52|285.82|287.55|285.85|287.51|285.81|9
1740489270000|2025-02-25 13:14:30|287.54|285.84|287.62|285.92|287.62|285.92|287.53|285.83|10
1740489280000|2025-02-25 13:14:40|287.6|285.9|287.7|286|287.7|286|287.6|285.9|13
1740489290000|2025-02-25 13:14:50|287.71|286.01|287.67|285.97|287.74|286.04|287.67|285.97|6
1740489300000|2025-02-25 13:15:00|287.68|285.98|287.67|285.97|287.71|286.01|287.67|285.97|6
1740489310000|2025-02-25 13:15:10|287.61|285.91|287.51|285.81|287.61|285.91|287.51|285.81|15
1740489320000|2025-02-25 13:15:20|287.52|285.82|287.5|285.8|287.57|285.87|287.45|285.75|25
1740489330000|2025-02-25 13:15:30|287.46|285.76|287.24|285.54|287.46|285.76|287.23|285.53|19
1740489340000|2025-02-25 13:15:40|287.25|285.55|287.01|285.31|287.25|285.55|287|285.3|15
1740489350000|2025-02-25 13:15:50|287|285.3|286.92|285.22|287|285.3|286.91|285.21|14
1740489360000|2025-02-25 13:16:00|286.94|285.24|286.84|285.14|287.04|285.34|286.84|285.14|22
1740489370000|2025-02-25 13:16:10|286.86|285.16|286.82|285.12|286.92|285.22|286.82|285.12|20
1740489380000|2025-02-25 13:16:20|286.85|285.15|286.99|285.29|287|285.3|286.84|285.14|10
1740489390000|2025-02-25 13:16:30|287.02|285.32|287.13|285.43|287.22|285.52|287.02|285.32|24
1740489400000|2025-02-25 13:16:40|287.09|285.39|286.82|285.12|287.09|285.39|286.82|285.12|19
1740489410000|2025-02-25 13:16:50|286.81|285.11|286.69|284.99|286.85|285.15|286.66|284.96|25
1740489420000|2025-02-25 13:17:00|286.72|285.02|286.48|284.78|286.72|285.02|286.47|284.77|33
1740489430000|2025-02-25 13:17:10|286.49|284.79|286.72|285.02|286.72|285.02|286.48|284.78|26
1740489440000|2025-02-25 13:17:20|286.71|285.01|286.31|284.61|286.71|285.01|286.31|284.61|23
1740489450000|2025-02-25 13:17:30|286.3|284.6|286.31|284.61|286.31|284.61|286.18|284.48|26
1740489460000|2025-02-25 13:17:40|286.32|284.62|286.4|284.7|286.46|284.76|286.32|284.62|25
1740489470000|2025-02-25 13:17:50|286.39|284.69|286.31|284.61|286.39|284.69|286.31|284.61|24
1740489480000|2025-02-25 13:18:00|286.3|284.6|286.28|284.58|286.35|284.65|286.24|284.54|20
1740489490000|2025-02-25 13:18:10|286.27|284.57|286.42|284.72|286.42|284.72|286.26|284.56|13
1740489500000|2025-02-25 13:18:20|286.45|284.75|286.52|284.82|286.52|284.82|286.4|284.7|22
1740489510000|2025-02-25 13:18:30|286.53|284.83|286.67|284.97|286.71|285.01|286.53|284.83|27
1740489520000|2025-02-25 13:18:40|286.66|284.96|286.78|285.08|286.81|285.11|286.65|284.95|26
1740489530000|2025-02-25 13:18:50|286.86|285.16|287|285.3|287.04|285.34|286.86|285.16|24
1740489540000|2025-02-25 13:19:00|286.99|285.29|286.93|285.23|286.99|285.29|286.89|285.19|17
1740489550000|2025-02-25 13:19:10|286.92|285.22|287.11|285.41|287.11|285.41|286.92|285.22|20
1740489560000|2025-02-25 13:19:20|287.1|285.4|287.03|285.33|287.15|285.45|287.03|285.33|24
1740489570000|2025-02-25 13:19:30|286.99|285.29|287.03|285.33|287.05|285.35|286.99|285.29|27
1740489580000|2025-02-25 13:19:40|287.01|285.31|286.91|285.21|287.01|285.31|286.86|285.16|24
1740489590000|2025-02-25 13:19:50|286.9|285.2|286.89|285.19|286.94|285.24|286.89|285.19|14
1740489600000|2025-02-25 13:20:00|286.9|285.2|286.95|285.25|287.12|285.42|286.88|285.18|23
1740489610000|2025-02-25 13:20:10|286.92|285.22|286.83|285.13|286.93|285.23|286.81|285.11|26
1740489620000|2025-02-25 13:20:20|286.82|285.12|286.8|285.1|286.83|285.13|286.79|285.09|18
1740489630000|2025-02-25 13:20:30|286.79|285.09|286.76|285.06|286.81|285.11|286.76|285.06|13
1740489640000|2025-02-25 13:20:40|286.73|285.03|286.82|285.12|286.87|285.17|286.67|284.97|22
1740489650000|2025-02-25 13:20:50|286.84|285.14|286.82|285.12|286.84|285.14|286.68|284.98|21
1740489660000|2025-02-25 13:21:00|286.85|285.15|287.06|285.36|287.06|285.36|286.85|285.15|25
1740489670000|2025-02-25 13:21:10|287.07|285.37|286.85|285.15|287.11|285.41|286.83|285.13|27
1740489680000|2025-02-25 13:21:20|286.84|285.14|286.71|285.01|286.84|285.14|286.71|285.01|31
1740489690000|2025-02-25 13:21:30|286.72|285.02|286.89|285.19|286.91|285.21|286.72|285.02|24
1740489700000|2025-02-25 13:21:40|286.87|285.17|286.91|285.21|286.91|285.21|286.84|285.14|14
1740489710000|2025-02-25 13:21:50|286.9|285.2|286.8|285.1|286.9|285.2|286.79|285.09|16
1740489720000|2025-02-25 13:22:00|286.76|285.06|286.55|284.85|286.78|285.08|286.55|284.85|21
1740489730000|2025-02-25 13:22:10|286.56|284.86|286.45|284.75|286.56|284.86|286.37|284.67|25
1740489740000|2025-02-25 13:22:20|286.44|284.74|286.43|284.73|286.51|284.81|286.42|284.72|19
1740489750000|2025-02-25 13:22:30|286.42|284.72|286.63|284.93|286.65|284.95|286.42|284.72|12
1740489770000|2025-02-25 13:22:50|286.64|284.94|286.65|284.95|286.65|284.95|286.63|284.93|6
1740489780000|2025-02-25 13:23:00|286.66|284.96|286.63|284.93|286.66|284.96|286.59|284.89|12
1740489800000|2025-02-25 13:23:20|286.64|284.94|286.59|284.89|286.64|284.94|286.59|284.89|4
1740489810000|2025-02-25 13:23:30|286.6|284.9|286.44|284.74|286.6|284.9|286.37|284.67|22
1740489820000|2025-02-25 13:23:40|286.42|284.72|286.19|284.49|286.43|284.73|286.16|284.46|20
1740489830000|2025-02-25 13:23:50|286.2|284.5|286.39|284.69|286.44|284.74|286.2|284.5|21
1740489840000|2025-02-25 13:24:00|286.41|284.71|286.2|284.5|286.44|284.74|286.19|284.49|27
1740489850000|2025-02-25 13:24:10|286.19|284.49|286.24|284.54|286.29|284.59|286.19|284.49|21
1740489860000|2025-02-25 13:24:20|286.23|284.53|286.34|284.64|286.34|284.64|286.22|284.52|21
1740489870000|2025-02-25 13:24:30|286.35|284.65|286.4|284.7|286.4|284.7|286.34|284.64|6
1740489880000|2025-02-25 13:24:40|286.38|284.68|286.4|284.7|286.4|284.7|286.38|284.68|3
1740489890000|2025-02-25 13:24:50|286.41|284.71|286.41|284.71|286.41|284.71|286.41|284.71|1
1740489900000|2025-02-25 13:25:00|286.44|284.74|286.46|284.76|286.46|284.76|286.41|284.71|6
1740489910000|2025-02-25 13:25:10|286.44|284.74|286.38|284.68|286.45|284.75|286.38|284.68|13
1740489920000|2025-02-25 13:25:20|286.39|284.69|286.41|284.71|286.41|284.71|286.39|284.69|3
1740489930000|2025-02-25 13:25:30|286.4|284.7|286.35|284.65|286.4|284.7|286.34|284.64|13
1740489940000|2025-02-25 13:25:40|286.36|284.66|286.11|284.41|286.36|284.66|286.08|284.38|21
1740489950000|2025-02-25 13:25:50|286.12|284.42|286.13|284.43|286.21|284.51|286.09|284.39|15
1740489960000|2025-02-25 13:26:00|286.15|284.45|286.21|284.51|286.21|284.51|286.01|284.31|21
1740489970000|2025-02-25 13:26:10|286.2|284.5|286.1|284.4|286.29|284.59|286.1|284.4|25
1740489980000|2025-02-25 13:26:20|286.09|284.39|286.28|284.58|286.28|284.58|286.09|284.39|24
1740489990000|2025-02-25 13:26:30|286.25|284.55|286.34|284.64|286.34|284.64|286.25|284.55|16
1740490000000|2025-02-25 13:26:40|286.33|284.63|286.25|284.55|286.33|284.63|286.2|284.5|22
1740490010000|2025-02-25 13:26:50|286.24|284.54|286.4|284.7|286.4|284.7|286.24|284.54|12
1740490020000|2025-02-25 13:27:00|286.37|284.67|286.31|284.61|286.38|284.68|286.14|284.44|24
1740490030000|2025-02-25 13:27:10|286.3|284.6|286.26|284.56|286.4|284.7|286.26|284.56|22
1740490040000|2025-02-25 13:27:20|286.24|284.54|286.09|284.39|286.26|284.56|286.09|284.39|20
1740490050000|2025-02-25 13:27:30|286.07|284.37|286.25|284.55|286.28|284.58|286.07|284.37|26
1740490060000|2025-02-25 13:27:40|286.26|284.56|285.94|284.24|286.26|284.56|285.9|284.2|25
1740490070000|2025-02-25 13:27:50|285.92|284.22|285.94|284.24|285.94|284.24|285.9|284.2|15
1740490080000|2025-02-25 13:28:00|285.93|284.23|285.9|284.2|286.04|284.34|285.89|284.19|25
1740490090000|2025-02-25 13:28:10|285.91|284.21|285.83|284.13|285.91|284.21|285.83|284.13|19
1740490100000|2025-02-25 13:28:20|285.85|284.15|286.03|284.33|286.1|284.4|285.83|284.13|22
1740490110000|2025-02-25 13:28:30|286.04|284.34|286.13|284.43|286.14|284.44|286.04|284.34|18
1740490120000|2025-02-25 13:28:40|286.09|284.39|285.99|284.29|286.09|284.39|285.95|284.25|16
1740490130000|2025-02-25 13:28:50|285.97|284.27|285.97|284.27|286.01|284.31|285.96|284.26|12
1740490140000|2025-02-25 13:29:00|285.96|284.26|285.93|284.23|285.96|284.26|285.91|284.21|12
1740490150000|2025-02-25 13:29:10|285.91|284.21|285.91|284.21|285.92|284.22|285.84|284.14|16
1740490160000|2025-02-25 13:29:20|285.89|284.19|285.82|284.12|285.9|284.2|285.82|284.12|16
1740490170000|2025-02-25 13:29:30|285.8|284.1|285.45|283.75|285.84|284.14|285.45|283.75|21
1740490180000|2025-02-25 13:29:40|285.44|283.74|285.45|283.75|285.49|283.79|285.41|283.71|13
1740490200000|2025-02-25 13:30:00|285.44|283.74|285.8|284.1|285.8|284.1|285.44|283.74|25
1740490210000|2025-02-25 13:30:10|285.81|284.11|285.8|284.1|285.83|284.13|285.8|284.1|14
1740490220000|2025-02-25 13:30:20|285.84|284.14|285.87|284.17|285.92|284.22|285.8|284.1|24
1740490230000|2025-02-25 13:30:30|285.9|284.2|285.85|284.15|285.9|284.2|285.81|284.11|26
1740490240000|2025-02-25 13:30:40|285.84|284.14|285.89|284.19|285.92|284.22|285.82|284.12|24
1740490250000|2025-02-25 13:30:50|285.9|284.2|285.92|284.22|285.92|284.22|285.84|284.14|21
1740490260000|2025-02-25 13:31:00|285.91|284.21|285.77|284.07|285.94|284.24|285.77|284.07|17
1740490270000|2025-02-25 13:31:10|285.76|284.06|285.5|283.8|285.76|284.06|285.48|283.78|22
1740490280000|2025-02-25 13:31:20|285.51|283.81|285.69|283.99|285.69|283.99|285.47|283.77|30
1740490290000|2025-02-25 13:31:30|285.7|284|285.87|284.17|285.9|284.2|285.7|284|28
1740490300000|2025-02-25 13:31:40|285.86|284.16|285.89|284.19|285.89|284.19|285.68|283.98|32
1740490310000|2025-02-25 13:31:50|285.88|284.18|285.91|284.21|285.91|284.21|285.87|284.17|21
1740490320000|2025-02-25 13:32:00|285.93|284.23|286.29|284.59|286.29|284.59|285.91|284.21|34
1740490330000|2025-02-25 13:32:10|286.31|284.61|286.34|284.64|286.37|284.67|286.24|284.54|20
1740490340000|2025-02-25 13:32:20|286.36|284.66|286.4|284.7|286.4|284.7|286.34|284.64|9
1740490380000|2025-02-25 13:33:00|286.34|284.64|286.24|284.54|286.34|284.64|286.24|284.54|3
1740490390000|2025-02-25 13:33:10|286.3|284.6|286.05|284.35|286.3|284.6|286.05|284.35|28
1740490400000|2025-02-25 13:33:20|286.07|284.37|286.04|284.34|286.11|284.41|285.99|284.29|25
1740490410000|2025-02-25 13:33:30|286.08|284.38|285.96|284.26|286.08|284.38|285.95|284.25|23
1740490420000|2025-02-25 13:33:40|285.97|284.27|285.6|283.9|286.02|284.32|285.49|283.79|28
1740490430000|2025-02-25 13:33:50|285.61|283.91|285.62|283.92|285.62|283.92|285.55|283.85|16
1740490440000|2025-02-25 13:34:00|285.61|283.91|285.62|283.92|285.63|283.93|285.52|283.82|24
1740490450000|2025-02-25 13:34:10|285.61|283.91|285.63|283.93|285.65|283.95|285.56|283.86|19
1740490460000|2025-02-25 13:34:20|285.62|283.92|286.11|284.41|286.11|284.41|285.59|283.89|19
1740490470000|2025-02-25 13:34:30|286.1|284.4|285.89|284.19|286.1|284.4|285.89|284.19|18
1740490480000|2025-02-25 13:34:40|285.88|284.18|285.72|284.02|285.88|284.18|285.71|284.01|25
1740490490000|2025-02-25 13:34:50|285.73|284.03|285.56|283.86|285.9|284.2|285.55|283.85|27
1740490500000|2025-02-25 13:35:00|285.55|283.85|285.53|283.83|285.61|283.91|285.5|283.8|22
1740490510000|2025-02-25 13:35:10|285.52|283.82|285.74|284.04|285.74|284.04|285.52|283.82|23
1740490520000|2025-02-25 13:35:20|285.73|284.03|285.54|283.84|285.73|284.03|285.54|283.84|17
1740490530000|2025-02-25 13:35:30|285.57|283.87|285.73|284.03|285.74|284.04|285.56|283.86|15
1740490540000|2025-02-25 13:35:40|285.72|284.02|285.74|284.04|285.74|284.04|285.72|284.02|5
1740490550000|2025-02-25 13:35:50|285.72|284.02|285.73|284.03|285.75|284.05|285.65|283.95|15
1740490560000|2025-02-25 13:36:00|285.72|284.02|285.46|283.76|285.72|284.02|285.42|283.72|15
1740490570000|2025-02-25 13:36:10|285.44|283.74|285.49|283.79|285.63|283.93|285.44|283.74|21
1740490580000|2025-02-25 13:36:20|285.5|283.8|285.57|283.87|285.62|283.92|285.5|283.8|24
1740490590000|2025-02-25 13:36:30|285.58|283.88|285.66|283.96|285.67|283.97|285.58|283.88|18
1740490600000|2025-02-25 13:36:40|285.64|283.94|285.45|283.75|285.64|283.94|285.43|283.73|15
1740490610000|2025-02-25 13:36:50|285.46|283.76|285.4|283.7|285.46|283.76|285.4|283.7|10
1740490620000|2025-02-25 13:37:00|285.39|283.69|285.2|283.5|285.43|283.73|285.2|283.5|14
1740490630000|2025-02-25 13:37:10|285.22|283.52|284.75|283.05|285.24|283.54|284.75|283.05|26
1740490640000|2025-02-25 13:37:20|284.7|283|284.44|282.74|284.7|283|284.35|282.65|25
1740490650000|2025-02-25 13:37:30|284.43|282.73|284.43|282.73|284.55|282.85|284.43|282.73|19
1740490660000|2025-02-25 13:37:40|284.42|282.72|284.32|282.62|284.45|282.75|284.31|282.61|20
1740490670000|2025-02-25 13:37:50|284.35|282.65|284.4|282.7|284.4|282.7|284.35|282.65|4
1740490680000|2025-02-25 13:38:00|284.42|282.72|284.74|283.04|284.75|283.05|284.42|282.72|21
1740490690000|2025-02-25 13:38:10|284.72|283.02|284.72|283.02|284.87|283.17|284.71|283.01|27
1740490700000|2025-02-25 13:38:20|284.71|283.01|284.53|282.83|284.71|283.01|284.51|282.81|23
1740490710000|2025-02-25 13:38:30|284.52|282.82|284.61|282.91|284.66|282.96|284.51|282.81|19
1740490720000|2025-02-25 13:38:40|284.6|282.9|284.53|282.83|284.6|282.9|284.51|282.81|20
1740490730000|2025-02-25 13:38:50|284.52|282.82|284.67|282.97|284.67|282.97|284.51|282.81|23
1740490740000|2025-02-25 13:39:00|284.66|282.96|284.83|283.13|284.87|283.17|284.66|282.96|23
1740490750000|2025-02-25 13:39:10|284.84|283.14|284.87|283.17|284.87|283.17|284.84|283.14|3
1740490760000|2025-02-25 13:39:20|284.86|283.16|284.69|282.99|284.86|283.16|284.66|282.96|16
1740490770000|2025-02-25 13:39:30|284.65|282.95|284.73|283.03|284.78|283.08|284.65|282.95|18
1740490780000|2025-02-25 13:39:40|284.72|283.02|284.52|282.82|284.72|283.02|284.44|282.74|16
1740490790000|2025-02-25 13:39:50|284.53|282.83|284.49|282.79|284.57|282.87|284.44|282.74|18
1740490800000|2025-02-25 13:40:00|284.47|282.77|284.5|282.8|284.6|282.9|284.42|282.72|29
1740490810000|2025-02-25 13:40:10|284.49|282.79|284.64|282.94|284.64|282.94|284.49|282.79|20
1740490820000|2025-02-25 13:40:20|284.69|282.99|284.76|283.06|284.79|283.09|284.66|282.96|25
1740490830000|2025-02-25 13:40:30|284.77|283.07|284.79|283.09|284.84|283.14|284.69|282.99|22
1740490840000|2025-02-25 13:40:40|284.81|283.11|284.87|283.17|284.87|283.17|284.8|283.1|11
1740490850000|2025-02-25 13:40:50|284.88|283.18|284.87|283.17|284.88|283.18|284.87|283.17|4
1740490860000|2025-02-25 13:41:00|284.85|283.15|284.73|283.03|284.85|283.15|284.7|283|17
1740490870000|2025-02-25 13:41:10|284.74|283.04|284.66|282.96|284.79|283.09|284.66|282.96|22
1740490880000|2025-02-25 13:41:20|284.64|282.94|284.79|283.09|284.81|283.11|284.64|282.94|21
1740490890000|2025-02-25 13:41:30|284.8|283.1|284.87|283.17|284.87|283.17|284.8|283.1|5
1740490900000|2025-02-25 13:41:40|284.85|283.15|284.83|283.13|284.85|283.15|284.81|283.11|5
1740490910000|2025-02-25 13:41:50|284.82|283.12|284.84|283.14|284.86|283.16|284.82|283.12|14
1740490920000|2025-02-25 13:42:00|284.85|283.15|284.77|283.07|284.87|283.17|284.73|283.03|20
1740490930000|2025-02-25 13:42:10|284.8|283.1|284.87|283.17|284.87|283.17|284.8|283.1|10
1740490950000|2025-02-25 13:42:30|284.89|283.19|284.87|283.17|284.89|283.19|284.87|283.17|2
1740490960000|2025-02-25 13:42:40|284.88|283.18|284.89|283.19|284.89|283.19|284.88|283.18|2
1740490970000|2025-02-25 13:42:50|284.9|283.2|285.11|283.41|285.11|283.41|284.87|283.17|8
1740490980000|2025-02-25 13:43:00|285.09|283.39|285.2|283.5|285.2|283.5|285.09|283.39|16
1740490990000|2025-02-25 13:43:10|285.21|283.51|285.66|283.96|285.67|283.97|285.21|283.51|15
1740491000000|2025-02-25 13:43:20|285.67|283.97|285.68|283.98|285.68|283.98|285.66|283.96|9
1740491030000|2025-02-25 13:43:50|285.64|283.94|285.56|283.86|285.64|283.94|285.49|283.79|10
1740491040000|2025-02-25 13:44:00|285.6|283.9|285.6|283.9|285.63|283.93|285.57|283.87|17
1740491050000|2025-02-25 13:44:10|285.59|283.89|285.34|283.64|285.59|283.89|285.34|283.64|18
1740491060000|2025-02-25 13:44:20|285.36|283.66|285.23|283.53|285.36|283.66|285.22|283.52|11
1740491070000|2025-02-25 13:44:30|285.22|283.52|285.23|283.53|285.24|283.54|285.22|283.52|10
1740491080000|2025-02-25 13:44:40|285.22|283.52|285.22|283.52|285.3|283.6|285.21|283.51|12
1740491090000|2025-02-25 13:44:50|285.23|283.53|285.22|283.52|285.24|283.54|285.21|283.51|7
1740491100000|2025-02-25 13:45:00|285.21|283.51|285.43|283.73|285.43|283.73|285.21|283.51|21
1740491110000|2025-02-25 13:45:10|285.42|283.72|285.55|283.85|285.62|283.92|285.42|283.72|20
1740491120000|2025-02-25 13:45:20|285.56|283.86|285.55|283.85|285.62|283.92|285.55|283.85|15
1740491130000|2025-02-25 13:45:30|285.56|283.86|285.64|283.94|285.67|283.97|285.56|283.86|14
1740491140000|2025-02-25 13:45:40|285.69|283.99|285.75|284.05|285.75|284.05|285.69|283.99|9
1740491150000|2025-02-25 13:45:50|285.76|284.06|285.63|283.93|285.76|284.06|285.63|283.93|9
1740491160000|2025-02-25 13:46:00|285.62|283.92|285.36|283.66|285.62|283.92|285.33|283.63|23
1740491170000|2025-02-25 13:46:10|285.38|283.68|285.2|283.5|285.38|283.68|285.2|283.5|24
1740491180000|2025-02-25 13:46:20|285.21|283.51|285.5|283.8|285.51|283.81|285.21|283.51|27
1740491190000|2025-02-25 13:46:30|285.51|283.81|285.47|283.77|285.51|283.81|285.44|283.74|15
1740491200000|2025-02-25 13:46:40|285.49|283.79|285.4|283.7|285.49|283.79|285.39|283.69|9
1740491210000|2025-02-25 13:46:50|285.41|283.71|285.46|283.76|285.46|283.76|285.4|283.7|8
1740491220000|2025-02-25 13:47:00|285.47|283.77|285.55|283.85|285.59|283.89|285.42|283.72|25
1740491230000|2025-02-25 13:47:10|285.54|283.84|285.7|284|285.7|284|285.54|283.84|21
1740491240000|2025-02-25 13:47:20|285.69|283.99|285.7|284|285.7|284|285.69|283.99|4
1740491250000|2025-02-25 13:47:30|285.69|283.99|285.47|283.77|285.69|283.99|285.46|283.76|14
1740491260000|2025-02-25 13:47:40|285.46|283.76|285.09|283.39|285.46|283.76|285.08|283.38|19
1740491270000|2025-02-25 13:47:50|285.1|283.4|285.13|283.43|285.2|283.5|285.09|283.39|19
1740491280000|2025-02-25 13:48:00|285.12|283.42|284.99|283.29|285.13|283.43|284.99|283.29|17
1740491290000|2025-02-25 13:48:10|284.98|283.28|284.99|283.29|285.09|283.39|284.98|283.28|19
1740491300000|2025-02-25 13:48:20|285.01|283.31|285.19|283.49|285.2|283.5|285|283.3|21
1740491310000|2025-02-25 13:48:30|285.15|283.45|285.31|283.61|285.34|283.64|285.15|283.45|23
1740491320000|2025-02-25 13:48:40|285.32|283.62|285.44|283.74|285.44|283.74|285.31|283.61|25
1740491330000|2025-02-25 13:48:50|285.43|283.73|285.39|283.69|285.43|283.73|285.33|283.63|20
1740491340000|2025-02-25 13:49:00|285.35|283.65|285.3|283.6|285.36|283.66|285.21|283.51|24
1740491350000|2025-02-25 13:49:10|285.31|283.61|285.27|283.57|285.41|283.71|285.25|283.55|23
1740491360000|2025-02-25 13:49:20|285.26|283.56|284.97|283.27|285.26|283.56|284.97|283.27|21
1740491370000|2025-02-25 13:49:30|284.99|283.29|284.89|283.19|285.03|283.33|284.88|283.18|23
1740491380000|2025-02-25 13:49:40|284.88|283.18|285.25|283.55|285.32|283.62|284.88|283.18|31
1740491390000|2025-02-25 13:49:50|285.24|283.54|285.32|283.62|285.34|283.64|285.23|283.53|18
1740491400000|2025-02-25 13:50:00|285.34|283.64|285.5|283.8|285.5|283.8|285.33|283.63|25
1740491410000|2025-02-25 13:50:10|285.51|283.81|285.54|283.84|285.54|283.84|285.46|283.76|25
1740491420000|2025-02-25 13:50:20|285.53|283.83|285.54|283.84|285.54|283.84|285.52|283.82|4
1740491430000|2025-02-25 13:50:30|285.55|283.85|285.55|283.85|285.57|283.87|285.54|283.84|6
1740491440000|2025-02-25 13:50:40|285.54|283.84|285.54|283.84|285.54|283.84|285.47|283.77|13
1740491450000|2025-02-25 13:50:50|285.55|283.85|285.57|283.87|285.57|283.87|285.55|283.85|3
1740491460000|2025-02-25 13:51:00|285.58|283.88|285.44|283.74|285.58|283.88|285.44|283.74|8
1740491470000|2025-02-25 13:51:10|285.42|283.72|285.31|283.61|285.42|283.72|285.31|283.61|15
1740491480000|2025-02-25 13:51:20|285.29|283.59|285.31|283.61|285.41|283.71|285.27|283.57|30
1740491490000|2025-02-25 13:51:30|285.3|283.6|285.54|283.84|285.54|283.84|285.29|283.59|19
1740491500000|2025-02-25 13:51:40|285.58|283.88|285.62|283.92|285.66|283.96|285.58|283.88|13
1740491510000|2025-02-25 13:51:50|285.6|283.9|285.58|283.88|285.61|283.91|285.54|283.84|12
1740491520000|2025-02-25 13:52:00|285.57|283.87|285.61|283.91|285.66|283.96|285.51|283.81|31
1740491530000|2025-02-25 13:52:10|285.6|283.9|285.63|283.93|285.65|283.95|285.59|283.89|18
1740491540000|2025-02-25 13:52:20|285.64|283.94|285.42|283.72|285.64|283.94|285.38|283.68|25
1740491550000|2025-02-25 13:52:30|285.43|283.73|285.62|283.92|285.62|283.92|285.4|283.7|21
1740491560000|2025-02-25 13:52:40|285.61|283.91|285.63|283.93|285.67|283.97|285.59|283.89|21
1740491570000|2025-02-25 13:52:50|285.62|283.92|285.55|283.85|285.62|283.92|285.53|283.83|11
1740491580000|2025-02-25 13:53:00|285.54|283.84|285.44|283.74|285.54|283.84|285.41|283.71|29
1740491590000|2025-02-25 13:53:10|285.46|283.76|285.71|284.01|285.71|284.01|285.46|283.76|22
1740491600000|2025-02-25 13:53:20|285.7|284|285.53|283.83|285.7|284|285.52|283.82|23
1740491610000|2025-02-25 13:53:30|285.58|283.88|285.64|283.94|285.66|283.96|285.58|283.88|14
1740491620000|2025-02-25 13:53:40|285.69|283.99|285.69|283.99|285.7|284|285.62|283.92|18
1740491630000|2025-02-25 13:53:50|285.68|283.98|285.64|283.94|285.69|283.99|285.64|283.94|17
1740491640000|2025-02-25 13:54:00|285.68|283.98|285.47|283.77|285.68|283.98|285.47|283.77|16
1740491650000|2025-02-25 13:54:10|285.49|283.79|285.64|283.94|285.68|283.98|285.49|283.79|22
1740491660000|2025-02-25 13:54:20|285.62|283.92|285.61|283.91|285.66|283.96|285.6|283.9|16
1740491670000|2025-02-25 13:54:30|285.63|283.93|286.01|284.31|286.07|284.37|285.63|283.93|20
1740491680000|2025-02-25 13:54:40|286.02|284.32|285.99|284.29|286.04|284.34|285.95|284.25|16
1740491690000|2025-02-25 13:54:50|286|284.3|285.98|284.28|286.03|284.33|285.97|284.27|11
1740491700000|2025-02-25 13:55:00|285.97|284.27|285.8|284.1|285.97|284.27|285.74|284.04|21
1740491710000|2025-02-25 13:55:10|285.82|284.12|285.69|283.99|285.85|284.15|285.68|283.98|17
1740491720000|2025-02-25 13:55:20|285.7|284|285.56|283.86|285.72|284.02|285.54|283.84|24
1740491730000|2025-02-25 13:55:30|285.53|283.83|285.46|283.76|285.56|283.86|285.46|283.76|15
1740491740000|2025-02-25 13:55:40|285.44|283.74|285.37|283.67|285.51|283.81|285.35|283.65|25
1740491750000|2025-02-25 13:55:50|285.38|283.68|285.34|283.64|285.38|283.68|285.3|283.6|20
1740491760000|2025-02-25 13:56:00|285.33|283.63|285.28|283.58|285.41|283.71|285.2|283.5|26
1740491770000|2025-02-25 13:56:10|285.29|283.59|285.33|283.63|285.37|283.67|285.26|283.56|14
1740491780000|2025-02-25 13:56:20|285.32|283.62|285.25|283.55|285.32|283.62|285.18|283.48|16
1740491790000|2025-02-25 13:56:30|285.24|283.54|285.15|283.45|285.24|283.54|285.13|283.43|6
1740491800000|2025-02-25 13:56:40|285.16|283.46|285.22|283.52|285.26|283.56|285.16|283.46|20
1740491810000|2025-02-25 13:56:50|285.21|283.51|285.21|283.51|285.24|283.54|285.21|283.51|8
1740491820000|2025-02-25 13:57:00|285.2|283.5|284.98|283.28|285.21|283.51|284.98|283.28|18
1740491830000|2025-02-25 13:57:10|285.01|283.31|285.03|283.33|285.12|283.42|285.01|283.31|20
1740491840000|2025-02-25 13:57:20|285.05|283.35|285.03|283.33|285.06|283.36|284.94|283.24|21
1740491850000|2025-02-25 13:57:30|285.04|283.34|284.94|283.24|285.04|283.34|284.93|283.23|9
1740491860000|2025-02-25 13:57:40|284.93|283.23|284.99|283.29|285.03|283.33|284.93|283.23|16
1740491870000|2025-02-25 13:57:50|285|283.3|284.95|283.25|285.03|283.33|284.93|283.23|16
1740491880000|2025-02-25 13:58:00|284.98|283.28|284.91|283.21|284.98|283.28|284.89|283.19|14
1740491890000|2025-02-25 13:58:10|284.89|283.19|285|283.3|285.01|283.31|284.89|283.19|21
1740491900000|2025-02-25 13:58:20|284.98|283.28|284.94|283.24|285.01|283.31|284.87|283.17|21
1740491910000|2025-02-25 13:58:30|284.93|283.23|284.91|283.21|284.95|283.25|284.89|283.19|17
1740491920000|2025-02-25 13:58:40|284.86|283.16|284.82|283.12|284.86|283.16|284.73|283.03|14
1740491930000|2025-02-25 13:58:50|284.8|283.1|284.73|283.03|284.81|283.11|284.72|283.02|18
1740491940000|2025-02-25 13:59:00|284.68|282.98|284.84|283.14|284.85|283.15|284.68|282.98|20
1740491950000|2025-02-25 13:59:10|284.9|283.2|284.93|283.23|285.1|283.4|284.89|283.19|26
1740491960000|2025-02-25 13:59:20|284.95|283.25|284.94|283.24|284.95|283.25|284.93|283.23|12
1740491970000|2025-02-25 13:59:30|284.95|283.25|284.8|283.1|284.95|283.25|284.78|283.08|21
1740491980000|2025-02-25 13:59:40|284.82|283.12|284.79|283.09|284.83|283.13|284.77|283.07|18
1740491990000|2025-02-25 13:59:50|284.77|283.07|284.75|283.05|284.81|283.11|284.75|283.05|13
1740492000000|2025-02-25 14:00:00|284.76|283.06|284.83|283.13|284.83|283.13|284.72|283.02|23
1740492010000|2025-02-25 14:00:10|284.88|283.18|284.9|283.2|284.97|283.27|284.87|283.17|26
1740492020000|2025-02-25 14:00:20|284.86|283.16|284.29|282.59|284.88|283.18|284.28|282.58|32
1740492030000|2025-02-25 14:00:30|284.28|282.58|284.2|282.5|284.33|282.63|284.2|282.5|16
1740492040000|2025-02-25 14:00:40|284.22|282.52|284.54|282.84|284.55|282.85|284.22|282.52|24
1740492050000|2025-02-25 14:00:50|284.55|282.85|284.4|282.7|284.59|282.89|284.38|282.68|21
1740492060000|2025-02-25 14:01:00|284.37|282.67|284.12|282.42|284.42|282.72|284.06|282.36|31
1740492070000|2025-02-25 14:01:10|284.1|282.4|284.6|282.9|284.6|282.9|284.09|282.39|31
1740492080000|2025-02-25 14:01:20|284.57|282.87|284.77|283.07|284.77|283.07|284.56|282.86|32
1740492090000|2025-02-25 14:01:30|284.76|283.06|284.89|283.19|284.9|283.2|284.74|283.04|28
1740492100000|2025-02-25 14:01:40|284.84|283.14|284.88|283.18|284.93|283.23|284.84|283.14|28
1740492110000|2025-02-25 14:01:50|284.89|283.19|284.86|283.16|284.96|283.26|284.85|283.15|22
1740492120000|2025-02-25 14:02:00|284.9|283.2|284.81|283.11|284.97|283.27|284.81|283.11|27
1740492130000|2025-02-25 14:02:10|284.8|283.1|284.81|283.11|284.84|283.14|284.75|283.05|25
1740492140000|2025-02-25 14:02:20|284.85|283.15|284.78|283.08|284.85|283.15|284.67|282.97|28
1740492150000|2025-02-25 14:02:30|284.8|283.1|284.77|283.07|284.8|283.1|284.7|283|25
1740492160000|2025-02-25 14:02:40|284.75|283.05|284.69|282.99|284.75|283.05|284.67|282.97|16
1740492170000|2025-02-25 14:02:50|284.62|282.92|284.66|282.96|284.71|283.01|284.61|282.91|21
1740492180000|2025-02-25 14:03:00|284.64|282.94|284.38|282.68|284.7|283|284.37|282.67|25
1740492190000|2025-02-25 14:03:10|284.43|282.73|284.27|282.57|284.44|282.74|284.27|282.57|21
1740492200000|2025-02-25 14:03:20|284.3|282.6|284.32|282.62|284.41|282.71|284.28|282.58|26
1740492210000|2025-02-25 14:03:30|284.34|282.64|284.62|282.92|284.62|282.92|284.31|282.61|26
1740492220000|2025-02-25 14:03:40|284.61|282.91|284.41|282.71|284.61|282.91|284.39|282.69|20
1740492230000|2025-02-25 14:03:50|284.4|282.7|284.29|282.59|284.41|282.71|284.28|282.58|24
1740492240000|2025-02-25 14:04:00|284.31|282.61|284.21|282.51|284.31|282.61|284.18|282.48|24
1740492250000|2025-02-25 14:04:10|284.19|282.49|284.4|282.7|284.4|282.7|284.18|282.48|25
1740492260000|2025-02-25 14:04:20|284.39|282.69|284.49|282.79|284.49|282.79|284.38|282.68|25
1740492270000|2025-02-25 14:04:30|284.47|282.77|284.6|282.9|284.6|282.9|284.46|282.76|20
1740492280000|2025-02-25 14:04:40|284.61|282.91|284.55|282.85|284.61|282.91|284.51|282.81|19
1740492290000|2025-02-25 14:04:50|284.57|282.87|284.63|282.93|284.64|282.94|284.53|282.83|16
1740492300000|2025-02-25 14:05:00|284.61|282.91|284.62|282.92|284.68|282.98|284.5|282.8|29
1740492310000|2025-02-25 14:05:10|284.63|282.93|284.58|282.88|284.72|283.02|284.52|282.82|22
1740492320000|2025-02-25 14:05:20|284.52|282.82|284.34|282.64|284.52|282.82|284.34|282.64|24
1740492330000|2025-02-25 14:05:30|284.32|282.62|284.32|282.62|284.33|282.63|284.29|282.59|22
1740492340000|2025-02-25 14:05:40|284.28|282.58|284.32|282.62|284.32|282.62|284.27|282.57|18
1740492350000|2025-02-25 14:05:50|284.3|282.6|284.31|282.61|284.33|282.63|284.29|282.59|21
1740492360000|2025-02-25 14:06:00|284.3|282.6|284.59|282.89|284.6|282.9|284.3|282.6|11
1740492370000|2025-02-25 14:06:10|284.6|282.9|284.59|282.89|284.63|282.93|284.59|282.89|5
1740492390000|2025-02-25 14:06:30|284.55|282.85|284.31|282.61|284.55|282.85|284.28|282.58|14
1740492400000|2025-02-25 14:06:40|284.3|282.6|284.18|282.48|284.3|282.6|284.18|282.48|15
1740492410000|2025-02-25 14:06:50|284.19|282.49|284.18|282.48|284.28|282.58|284.18|282.48|22
1740492420000|2025-02-25 14:07:00|284.19|282.49|284.11|282.41|284.25|282.55|284.11|282.41|26
1740492430000|2025-02-25 14:07:10|284.04|282.34|283.88|282.18|284.04|282.34|283.85|282.15|23
1740492440000|2025-02-25 14:07:20|283.87|282.17|283.61|281.91|283.88|282.18|283.61|281.91|10
1740492450000|2025-02-25 14:07:30|283.65|281.95|283.71|282.01|283.71|282.01|283.63|281.93|26
1740492460000|2025-02-25 14:07:40|283.69|281.99|283.79|282.09|283.82|282.12|283.66|281.96|30
1740492470000|2025-02-25 14:07:50|283.78|282.08|283.98|282.28|283.99|282.29|283.78|282.08|17
1740492480000|2025-02-25 14:08:00|283.99|282.29|284.42|282.72|284.49|282.79|283.99|282.29|28
1740492490000|2025-02-25 14:08:10|284.36|282.66|284.17|282.47|284.36|282.66|284.05|282.35|33
1740492500000|2025-02-25 14:08:20|284.18|282.48|284.05|282.35|284.18|282.48|284.05|282.35|17
1740492510000|2025-02-25 14:08:30|284.03|282.33|283.93|282.23|284.03|282.33|283.85|282.15|35
1740492520000|2025-02-25 14:08:40|283.96|282.26|284.29|282.59|284.29|282.59|283.93|282.23|31
1740492530000|2025-02-25 14:08:50|284.3|282.6|284.28|282.58|284.3|282.6|284.24|282.54|15
1740492540000|2025-02-25 14:09:00|284.26|282.56|284.1|282.4|284.28|282.58|284.05|282.35|20
1740492550000|2025-02-25 14:09:10|284.08|282.38|284.25|282.55|284.26|282.56|284.08|282.38|26
1740492560000|2025-02-25 14:09:20|284.26|282.56|284.13|282.43|284.29|282.59|284.13|282.43|27
1740492570000|2025-02-25 14:09:30|284.12|282.42|284.25|282.55|284.25|282.55|284.07|282.37|24
1740492580000|2025-02-25 14:09:40|284.24|282.54|284.18|282.48|284.26|282.56|284.17|282.47|21
1740492590000|2025-02-25 14:09:50|284.19|282.49|284.27|282.57|284.28|282.58|284.15|282.45|19
1740492600000|2025-02-25 14:10:00|284.26|282.56|284.31|282.61|284.32|282.62|284.22|282.52|23
1740492610000|2025-02-25 14:10:10|284.33|282.63|284.29|282.59|284.36|282.66|284.27|282.57|13
1740492620000|2025-02-25 14:10:20|284.3|282.6|284.36|282.66|284.36|282.66|284.3|282.6|9
1740492670000|2025-02-25 14:11:10|284.37|282.67|284.39|282.69|284.53|282.83|284.37|282.67|17
1740492680000|2025-02-25 14:11:20|284.36|282.66|284.31|282.61|284.4|282.7|284.29|282.59|19
1740492690000|2025-02-25 14:11:30|284.3|282.6|284.23|282.53|284.3|282.6|284.22|282.52|16
1740492700000|2025-02-25 14:11:40|284.24|282.54|284.23|282.53|284.34|282.64|284.23|282.53|19
1740492710000|2025-02-25 14:11:50|284.22|282.52|284.27|282.57|284.28|282.58|284.21|282.51|11
1740492720000|2025-02-25 14:12:00|284.28|282.58|284.14|282.44|284.34|282.64|284.14|282.44|15
1740492730000|2025-02-25 14:12:10|284.13|282.43|284.24|282.54|284.37|282.67|284.13|282.43|31
1740492740000|2025-02-25 14:12:20|284.22|282.52|284.32|282.62|284.32|282.62|284.17|282.47|25
1740492750000|2025-02-25 14:12:30|284.33|282.63|284.36|282.66|284.38|282.68|284.31|282.61|21
1740492760000|2025-02-25 14:12:40|284.37|282.67|284.41|282.71|284.47|282.77|284.37|282.67|18
1740492770000|2025-02-25 14:12:50|284.4|282.7|284.59|282.89|284.59|282.89|284.4|282.7|15
1740492780000|2025-02-25 14:13:00|284.65|282.95|284.72|283.02|284.72|283.02|284.65|282.95|2
1740492790000|2025-02-25 14:13:10|284.85|283.15|284.85|283.15|284.85|283.15|284.85|283.15|1
1740492810000|2025-02-25 14:13:30|284.86|283.16|284.85|283.15|284.88|283.18|284.85|283.15|5
1740492820000|2025-02-25 14:13:40|284.91|283.21|284.97|283.27|284.97|283.27|284.91|283.21|2
1740492830000|2025-02-25 14:13:50|285.07|283.37|285.26|283.56|285.28|283.58|285.07|283.37|10
1740492840000|2025-02-25 14:14:00|285.27|283.57|285.35|283.65|285.38|283.68|285.26|283.56|19
1740492850000|2025-02-25 14:14:10|285.37|283.67|285.48|283.78|285.48|283.78|285.37|283.67|10
1740492900000|2025-02-25 14:15:00|285.6|283.9|285.59|283.89|285.82|284.12|285.54|283.84|19
1740492910000|2025-02-25 14:15:10|285.64|283.94|285.87|284.17|285.87|284.17|285.62|283.92|20
1740492920000|2025-02-25 14:15:20|286.02|284.32|286.15|284.45|286.19|284.49|286.02|284.32|27
1740492930000|2025-02-25 14:15:30|286.16|284.46|286.46|284.76|286.49|284.79|286.16|284.46|12
1740492940000|2025-02-25 14:15:40|286.48|284.78|286.48|284.78|286.54|284.84|286.46|284.76|23
1740492950000|2025-02-25 14:15:50|286.52|284.82|286.53|284.83|286.64|284.94|286.48|284.78|20
1740492960000|2025-02-25 14:16:00|286.52|284.82|286.68|284.98|286.73|285.03|286.52|284.82|25
1740492970000|2025-02-25 14:16:10|286.67|284.97|286.74|285.04|286.75|285.05|286.48|284.78|33
1740492980000|2025-02-25 14:16:20|286.73|285.03|286.45|284.75|286.73|285.03|286.45|284.75|28
1740492990000|2025-02-25 14:16:30|286.46|284.76|286.19|284.49|286.46|284.76|286.19|284.49|26
1740493000000|2025-02-25 14:16:40|286.23|284.53|286.13|284.43|286.3|284.6|286.07|284.37|30
1740493010000|2025-02-25 14:16:50|286.12|284.42|285.87|284.17|286.14|284.44|285.86|284.16|26
1740493020000|2025-02-25 14:17:00|285.86|284.16|285.76|284.06|285.88|284.18|285.59|283.89|33
1740493030000|2025-02-25 14:17:10|285.77|284.07|285.48|283.78|285.77|284.07|285.48|283.78|23
1740493040000|2025-02-25 14:17:20|285.52|283.82|285.5|283.8|285.57|283.87|285.47|283.77|24
1740493050000|2025-02-25 14:17:30|285.51|283.81|285.58|283.88|285.65|283.95|285.49|283.79|22
1740493060000|2025-02-25 14:17:40|285.59|283.89|285.46|283.76|285.59|283.89|285.45|283.75|19
1740493070000|2025-02-25 14:17:50|285.45|283.75|285.28|283.58|285.46|283.76|285.27|283.57|18
1740493080000|2025-02-25 14:18:00|285.27|283.57|285.24|283.54|285.35|283.65|285.03|283.33|31
1740493090000|2025-02-25 14:18:10|285.23|283.53|285.02|283.32|285.23|283.53|285.02|283.32|23
1740493100000|2025-02-25 14:18:20|285.04|283.34|284.93|283.23|285.19|283.49|284.91|283.21|26
1740493110000|2025-02-25 14:18:30|284.94|283.24|284.93|283.23|284.96|283.26|284.93|283.23|13
1740493120000|2025-02-25 14:18:40|284.92|283.22|284.86|283.16|284.92|283.22|284.84|283.14|16
1740493130000|2025-02-25 14:18:50|284.87|283.17|284.86|283.16|284.87|283.17|284.84|283.14|12
1740493140000|2025-02-25 14:19:00|284.87|283.17|284.93|283.23|285.04|283.34|284.72|283.02|35
1740493150000|2025-02-25 14:19:10|284.94|283.24|285.04|283.34|285.06|283.36|284.92|283.22|19
1740493160000|2025-02-25 14:19:20|285.05|283.35|284.95|283.25|285.09|283.39|284.91|283.21|21
1740493170000|2025-02-25 14:19:30|284.94|283.24|284.86|283.16|284.95|283.25|284.82|283.12|20
1740493180000|2025-02-25 14:19:40|284.85|283.15|284.78|283.08|284.85|283.15|284.65|282.95|19
1740493190000|2025-02-25 14:19:50|284.76|283.06|284.49|282.79|284.78|283.08|284.46|282.76|26
1740493200000|2025-02-25 14:20:00|284.5|282.8|284.63|282.93|284.68|282.98|284.5|282.8|34
1740493210000|2025-02-25 14:20:10|284.66|282.96|284.72|283.02|284.8|283.1|284.63|282.93|30
1740493220000|2025-02-25 14:20:20|284.71|283.01|284.45|282.75|284.71|283.01|284.43|282.73|26
1740493230000|2025-02-25 14:20:30|284.41|282.71|284.57|282.87|284.6|282.9|284.41|282.71|28
1740493240000|2025-02-25 14:20:40|284.56|282.86|284.4|282.7|284.56|282.86|284.38|282.68|22
1740493250000|2025-02-25 14:20:50|284.39|282.69|284.34|282.64|284.39|282.69|284.34|282.64|12
1740493260000|2025-02-25 14:21:00|284.33|282.63|284.4|282.7|284.4|282.7|284.09|282.39|28
1740493270000|2025-02-25 14:21:10|284.44|282.74|284.26|282.56|284.5|282.8|284.24|282.54|19
1740493280000|2025-02-25 14:21:20|284.2|282.5|283.9|282.2|284.2|282.5|283.9|282.2|21
1740493290000|2025-02-25 14:21:30|283.87|282.17|283.93|282.23|283.98|282.28|283.84|282.14|22
1740493300000|2025-02-25 14:21:40|284|282.3|283.98|282.28|284.05|282.35|283.97|282.27|15
1740493310000|2025-02-25 14:21:50|283.97|282.27|284.13|282.43|284.18|282.48|283.97|282.27|19
1740493320000|2025-02-25 14:22:00|284.12|282.42|284.17|282.47|284.44|282.74|284.06|282.36|34
1740493330000|2025-02-25 14:22:10|284.16|282.46|284.08|282.38|284.18|282.48|284.03|282.33|26
1740493340000|2025-02-25 14:22:20|284.03|282.33|283.91|282.21|284.19|282.49|283.88|282.18|24
1740493350000|2025-02-25 14:22:30|283.9|282.2|284.03|282.33|284.07|282.37|283.85|282.15|28
1740493360000|2025-02-25 14:22:40|284.07|282.37|283.89|282.19|284.07|282.37|283.86|282.16|29
1740493370000|2025-02-25 14:22:50|283.88|282.18|283.86|282.16|283.88|282.18|283.84|282.14|15
1740493380000|2025-02-25 14:23:00|283.84|282.14|284.01|282.31|284.19|282.49|283.83|282.13|26
1740493390000|2025-02-25 14:23:10|283.97|282.27|284.08|282.38|284.08|282.38|283.88|282.18|23
1740493400000|2025-02-25 14:23:20|284.09|282.39|284.01|282.31|284.1|282.4|283.93|282.23|23
1740493410000|2025-02-25 14:23:30|283.98|282.28|284.07|282.37|284.11|282.41|283.98|282.28|25
1740493420000|2025-02-25 14:23:40|284|282.3|283.91|282.21|284|282.3|283.87|282.17|21
1740493430000|2025-02-25 14:23:50|283.89|282.19|284|282.3|284|282.3|283.87|282.17|25
1740493440000|2025-02-25 14:24:00|284.01|282.31|283.99|282.29|284.03|282.33|283.88|282.18|22
1740493450000|2025-02-25 14:24:10|283.94|282.24|283.98|282.28|284|282.3|283.9|282.2|22
1740493460000|2025-02-25 14:24:20|283.97|282.27|283.69|281.99|283.97|282.27|283.69|281.99|27
1740493470000|2025-02-25 14:24:30|283.7|282|283.15|281.45|283.7|282|283.13|281.43|29
1740493480000|2025-02-25 14:24:40|283.11|281.41|283.03|281.33|283.27|281.57|282.97|281.27|30
1740493490000|2025-02-25 14:24:50|283.04|281.34|282.9|281.2|283.08|281.38|282.88|281.18|25
1740493500000|2025-02-25 14:25:00|282.92|281.22|283.1|281.4|283.1|281.4|282.88|281.18|30
1740493510000|2025-02-25 14:25:10|283.15|281.45|283.04|281.34|283.26|281.56|282.99|281.29|24
1740493520000|2025-02-25 14:25:20|283.07|281.37|283.15|281.45|283.18|281.48|282.96|281.26|28
1740493530000|2025-02-25 14:25:30|283.14|281.44|283.01|281.31|283.17|281.47|283.01|281.31|28
1740493540000|2025-02-25 14:25:40|282.98|281.28|282.91|281.21|282.99|281.29|282.9|281.2|23
1740493550000|2025-02-25 14:25:50|282.9|281.2|282.89|281.19|282.98|281.28|282.86|281.16|23
1740493560000|2025-02-25 14:26:00|282.88|281.18|282.84|281.14|282.88|281.18|282.84|281.14|9
1740493570000|2025-02-25 14:26:10|282.82|281.12|282.55|280.85|282.84|281.14|282.5|280.8|17
1740493580000|2025-02-25 14:26:20|282.54|280.84|282.83|281.13|282.84|281.14|282.54|280.84|27
1740493590000|2025-02-25 14:26:30|282.84|281.14|283.2|281.5|283.2|281.5|282.8|281.1|21
1740493600000|2025-02-25 14:26:40|283.21|281.51|283.25|281.55|283.39|281.69|283.17|281.47|27
1740493610000|2025-02-25 14:26:50|283.28|281.58|283.19|281.49|283.32|281.62|283.18|281.48|27
1740493620000|2025-02-25 14:27:00|283.18|281.48|283.37|281.67|283.42|281.72|283.15|281.45|27
1740493630000|2025-02-25 14:27:10|283.35|281.65|283.31|281.61|283.41|281.71|283.31|281.61|22
1740493640000|2025-02-25 14:27:20|283.32|281.62|283.5|281.8|283.5|281.8|283.28|281.58|33
1740493650000|2025-02-25 14:27:30|283.49|281.79|283.67|281.97|283.68|281.98|283.47|281.77|23
1740493660000|2025-02-25 14:27:40|283.66|281.96|283.52|281.82|283.66|281.96|283.51|281.81|25
1740493670000|2025-02-25 14:27:50|283.49|281.79|283.47|281.77|283.49|281.79|283.39|281.69|20
1740493680000|2025-02-25 14:28:00|283.51|281.81|283.74|282.04|283.79|282.09|283.51|281.81|25
1740493690000|2025-02-25 14:28:10|283.71|282.01|283.68|281.98|283.74|282.04|283.47|281.77|28
1740493700000|2025-02-25 14:28:20|283.71|282.01|283.6|281.9|283.71|282.01|283.58|281.88|21
1740493710000|2025-02-25 14:28:30|283.58|281.88|283.27|281.57|283.58|281.88|283.24|281.54|21
1740493720000|2025-02-25 14:28:40|283.3|281.6|283.48|281.78|283.5|281.8|283.3|281.6|25
1740493730000|2025-02-25 14:28:50|283.49|281.79|283.64|281.94|283.68|281.98|283.49|281.79|22
1740493740000|2025-02-25 14:29:00|283.63|281.93|283.74|282.04|283.74|282.04|283.63|281.93|14
1740493780000|2025-02-25 14:29:40|283.86|282.16|283.97|282.27|283.97|282.27|283.86|282.16|2
1740493800000|2025-02-25 14:30:00|283.89|282.19|283.4|281.7|283.91|282.21|283.4|281.7|26
1740493810000|2025-02-25 14:30:10|283.44|281.74|283.41|281.71|283.73|282.03|283.38|281.68|33
1740493820000|2025-02-25 14:30:20|283.4|281.7|283.18|281.48|283.42|281.72|283.14|281.44|33
1740493830000|2025-02-25 14:30:30|283.2|281.5|282.9|281.2|283.22|281.52|282.9|281.2|31
1740493840000|2025-02-25 14:30:40|282.92|281.22|283.09|281.39|283.12|281.42|282.88|281.18|25
1740493850000|2025-02-25 14:30:50|283.08|281.38|283.22|281.52|283.27|281.57|283.08|281.38|33
1740493860000|2025-02-25 14:31:00|283.23|281.53|283.13|281.43|283.25|281.55|282.95|281.25|35
1740493870000|2025-02-25 14:31:10|283.19|281.49|282.86|281.16|283.21|281.51|282.86|281.16|32
1740493880000|2025-02-25 14:31:20|282.92|281.22|282.8|281.1|282.92|281.22|282.65|280.95|27
1740493890000|2025-02-25 14:31:30|282.79|281.09|282.79|281.09|283.08|281.38|282.78|281.08|31
1740493900000|2025-02-25 14:31:40|282.8|281.1|282.9|281.2|283.02|281.32|282.76|281.06|22
1740493910000|2025-02-25 14:31:50|282.93|281.23|282.82|281.12|282.93|281.23|282.73|281.03|26
1740493920000|2025-02-25 14:32:00|282.8|281.1|283.04|281.34|283.04|281.34|282.8|281.1|21
1740493930000|2025-02-25 14:32:10|283.2|281.5|283.35|281.65|283.42|281.72|283.2|281.5|27
1740493940000|2025-02-25 14:32:20|283.37|281.67|283.55|281.85|283.55|281.85|283.29|281.59|27
1740493950000|2025-02-25 14:32:30|283.68|281.98|283.88|282.18|283.9|282.2|283.68|281.98|25
1740493960000|2025-02-25 14:32:40|283.87|282.17|283.97|282.27|283.97|282.27|283.87|282.17|14
1740493980000|2025-02-25 14:33:00|283.89|282.19|283.64|281.94|283.89|282.19|283.56|281.86|28
1740493990000|2025-02-25 14:33:10|283.68|281.98|283.78|282.08|283.95|282.25|283.61|281.91|29
1740494000000|2025-02-25 14:33:20|283.7|282|283.86|282.16|283.91|282.21|283.6|281.9|33
1740494010000|2025-02-25 14:33:30|283.87|282.17|284.57|282.87|284.57|282.87|283.8|282.1|21
1740494020000|2025-02-25 14:33:40|284.59|282.89|285.3|283.6|285.3|283.6|284.59|282.89|33
1740494030000|2025-02-25 14:33:50|285.27|283.57|285.18|283.48|285.36|283.66|285.18|283.48|30
1740494040000|2025-02-25 14:34:00|285.19|283.49|285.28|283.58|285.28|283.58|285.02|283.32|34
1740494050000|2025-02-25 14:34:10|285.3|283.6|284.78|283.08|285.35|283.65|284.78|283.08|37
1740494060000|2025-02-25 14:34:20|284.8|283.1|284.72|283.02|284.9|283.2|284.69|282.99|23
1740494070000|2025-02-25 14:34:30|284.75|283.05|285.17|283.47|285.17|283.47|284.75|283.05|21
1740494080000|2025-02-25 14:34:40|285.13|283.43|285.17|283.47|285.17|283.47|285.13|283.43|2
1740494090000|2025-02-25 14:34:50|285.1|283.4|284.86|283.16|285.11|283.41|284.86|283.16|30
1740494100000|2025-02-25 14:35:00|284.78|283.08|285.17|283.47|285.17|283.47|284.78|283.08|24
1740494110000|2025-02-25 14:35:10|285.14|283.44|284.87|283.17|285.14|283.44|284.85|283.15|29
1740494120000|2025-02-25 14:35:20|284.85|283.15|284.44|282.74|284.85|283.15|284.44|282.74|34
1740494130000|2025-02-25 14:35:30|284.45|282.75|284.13|282.43|284.48|282.78|284.11|282.41|31
1740494140000|2025-02-25 14:35:40|284.14|282.44|284.16|282.46|284.18|282.48|284.04|282.34|30
1740494150000|2025-02-25 14:35:50|284.12|282.42|284.08|282.38|284.28|282.58|284.05|282.35|25
1740494160000|2025-02-25 14:36:00|284.07|282.37|283.96|282.26|284.16|282.46|283.87|282.17|33
1740494170000|2025-02-25 14:36:10|283.97|282.27|284.24|282.54|284.44|282.74|283.97|282.27|35
1740494180000|2025-02-25 14:36:20|284.26|282.56|284.69|282.99|284.76|283.06|284.26|282.56|34
1740494190000|2025-02-25 14:36:30|284.65|282.95|284.68|282.98|284.77|283.07|284.57|282.87|33
1740494200000|2025-02-25 14:36:40|284.74|283.04|284.68|282.98|284.94|283.24|284.63|282.93|34
1740494210000|2025-02-25 14:36:50|284.71|283.01|284.67|282.97|284.88|283.18|284.64|282.94|25
1740494220000|2025-02-25 14:37:00|284.66|282.96|284.4|282.7|284.67|282.97|284.4|282.7|30
1740494230000|2025-02-25 14:37:10|284.39|282.69|283.88|282.18|284.39|282.69|283.88|282.18|32
1740494240000|2025-02-25 14:37:20|283.84|282.14|283.94|282.24|283.99|282.29|283.84|282.14|31
1740494250000|2025-02-25 14:37:30|283.91|282.21|283.9|282.2|283.95|282.25|283.63|281.93|35
1740494260000|2025-02-25 14:37:40|283.86|282.16|283.8|282.1|284.05|282.35|283.8|282.1|32
1740494270000|2025-02-25 14:37:50|283.77|282.07|283.84|282.14|283.89|282.19|283.73|282.03|22
1740494280000|2025-02-25 14:38:00|283.76|282.06|283.85|282.15|283.9|282.2|283.67|281.97|36
1740494290000|2025-02-25 14:38:10|283.9|282.2|283.8|282.1|283.94|282.24|283.75|282.05|29
1740494300000|2025-02-25 14:38:20|283.75|282.05|283.83|282.13|283.94|282.24|283.61|281.91|33
1740494310000|2025-02-25 14:38:30|283.84|282.14|283.62|281.92|283.9|282.2|283.61|281.91|30
1740494320000|2025-02-25 14:38:40|283.58|281.88|282.88|281.18|283.64|281.94|282.87|281.17|34
1740494330000|2025-02-25 14:38:50|282.93|281.23|283.2|281.5|283.2|281.5|282.89|281.19|27
1740494340000|2025-02-25 14:39:00|283.19|281.49|283.16|281.46|283.43|281.73|283.13|281.43|35
1740494350000|2025-02-25 14:39:10|283.14|281.44|283.05|281.35|283.25|281.55|283.04|281.34|32
1740494360000|2025-02-25 14:39:20|283.03|281.33|283.38|281.68|283.43|281.73|283.03|281.33|36
1740494370000|2025-02-25 14:39:30|283.37|281.67|283.52|281.82|283.6|281.9|283.37|281.67|30
1740494380000|2025-02-25 14:39:40|283.53|281.83|283.4|281.7|283.58|281.88|283.4|281.7|20
1740494390000|2025-02-25 14:39:50|283.38|281.68|283.48|281.78|283.5|281.8|283.38|281.68|26
1740494400000|2025-02-25 14:40:00|283.49|281.79|282.92|281.22|283.49|281.79|282.9|281.2|33
1740494410000|2025-02-25 14:40:10|282.94|281.24|282.65|280.95|282.99|281.29|282.65|280.95|32
1740494420000|2025-02-25 14:40:20|282.68|280.98|282.7|281|282.87|281.17|282.62|280.92|31
1740494430000|2025-02-25 14:40:30|282.67|280.97|282.47|280.77|282.8|281.1|282.47|280.77|30
1740494440000|2025-02-25 14:40:40|282.37|280.67|282.54|280.84|282.64|280.94|282.32|280.62|33
1740494450000|2025-02-25 14:40:50|282.58|280.88|282.56|280.86|282.7|281|282.54|280.84|27
1740494460000|2025-02-25 14:41:00|282.59|280.89|282.5|280.8|282.66|280.96|282.47|280.77|38
1740494470000|2025-02-25 14:41:10|282.51|280.81|282.12|280.42|282.52|280.82|282.12|280.42|33
1740494480000|2025-02-25 14:41:20|282.17|280.47|282.04|280.34|282.18|280.48|282|280.3|33
1740494490000|2025-02-25 14:41:30|282.05|280.35|281.95|280.25|282.09|280.39|281.89|280.19|25
1740494500000|2025-02-25 14:41:40|281.97|280.27|282.14|280.44|282.14|280.44|281.72|280.02|31
1740494510000|2025-02-25 14:41:50|282.16|280.46|282.26|280.56|282.27|280.57|282.14|280.44|25
1740494520000|2025-02-25 14:42:00|282.27|280.57|282.72|281.02|282.74|281.04|282.27|280.57|32
1740494530000|2025-02-25 14:42:10|282.71|281.01|282.78|281.08|282.83|281.13|282.63|280.93|26
1740494540000|2025-02-25 14:42:20|282.83|281.13|282.83|281.13|282.83|281.13|282.83|281.13|1
1740494550000|2025-02-25 14:42:30|282.76|281.06|282.51|280.81|282.83|281.13|282.48|280.78|16
1740494560000|2025-02-25 14:42:40|282.46|280.76|282.03|280.33|282.56|280.86|282.03|280.33|28
1740494570000|2025-02-25 14:42:50|282.04|280.34|282.23|280.53|282.26|280.56|282.01|280.31|31
1740494580000|2025-02-25 14:43:00|282.22|280.52|282.33|280.63|282.45|280.75|282.14|280.44|38
1740494590000|2025-02-25 14:43:10|282.34|280.64|282.49|280.79|282.53|280.83|282.16|280.46|32
1740494600000|2025-02-25 14:43:20|282.51|280.81|282.42|280.72|282.64|280.94|282.4|280.7|30
1740494610000|2025-02-25 14:43:30|282.45|280.75|282.61|280.91|282.68|280.98|282.4|280.7|31
1740494620000|2025-02-25 14:43:40|282.6|280.9|282.55|280.85|282.67|280.97|282.5|280.8|32
1740494630000|2025-02-25 14:43:50|282.56|280.86|282.34|280.64|282.57|280.87|282.34|280.64|31
1740494640000|2025-02-25 14:44:00|282.3|280.6|282.11|280.41|282.42|280.72|282.1|280.4|33
1740494650000|2025-02-25 14:44:10|282.07|280.37|282.21|280.51|282.26|280.56|281.96|280.26|33
1740494660000|2025-02-25 14:44:20|282.22|280.52|282.25|280.55|282.27|280.57|282.16|280.46|19
1740494670000|2025-02-25 14:44:30|282.21|280.51|282.19|280.49|282.29|280.59|282.14|280.44|27
1740494680000|2025-02-25 14:44:40|282.24|280.54|282.22|280.52|282.35|280.65|282.17|280.47|31
1740494690000|2025-02-25 14:44:50|282.2|280.5|282.27|280.57|282.31|280.61|282.18|280.48|32
1740494700000|2025-02-25 14:45:00|282.24|280.54|282.04|280.34|282.3|280.6|282.04|280.34|35
1740494710000|2025-02-25 14:45:10|282.03|280.33|281.48|279.78|282.03|280.33|281.47|279.77|33
1740494720000|2025-02-25 14:45:20|281.49|279.79|281.71|280.01|281.71|280.01|281.49|279.79|29
1740494730000|2025-02-25 14:45:30|281.75|280.05|281.68|279.98|281.97|280.27|281.68|279.98|30
1740494740000|2025-02-25 14:45:40|281.71|280.01|281.71|280.01|281.79|280.09|281.62|279.92|31
1740494750000|2025-02-25 14:45:50|281.77|280.07|281.97|280.27|281.97|280.27|281.7|280|28
1740494760000|2025-02-25 14:46:00|281.98|280.28|282.36|280.66|282.37|280.67|281.98|280.28|34
1740494770000|2025-02-25 14:46:10|282.37|280.67|282.47|280.77|282.61|280.91|282.37|280.67|30
1740494780000|2025-02-25 14:46:20|282.52|280.82|282.31|280.61|282.6|280.9|282.3|280.6|37
1740494790000|2025-02-25 14:46:30|282.32|280.62|282.52|280.82|282.57|280.87|282.27|280.57|34
1740494800000|2025-02-25 14:46:40|282.57|280.87|282.35|280.65|282.62|280.92|282.33|280.63|27
1740494810000|2025-02-25 14:46:50|282.32|280.62|282.19|280.49|282.5|280.8|282.19|280.49|33
1740494820000|2025-02-25 14:47:00|282.16|280.46|281.59|279.89|282.16|280.46|281.59|279.89|34
1740494830000|2025-02-25 14:47:10|281.58|279.88|281.53|279.83|281.65|279.95|281.5|279.8|29
1740494840000|2025-02-25 14:47:20|281.52|279.82|281.63|279.93|281.83|280.13|281.51|279.81|33
1740494850000|2025-02-25 14:47:30|281.62|279.92|281.66|279.96|281.76|280.06|281.53|279.83|35
1740494860000|2025-02-25 14:47:40|281.65|279.95|281.2|279.5|281.65|279.95|281.2|279.5|11
1740494870000|2025-02-25 14:47:50|281.18|279.48|280.92|279.22|281.18|279.48|280.92|279.22|8
1740494880000|2025-02-25 14:48:00|280.96|279.26|281.2|279.5|281.35|279.65|280.96|279.26|30
1740494890000|2025-02-25 14:48:10|281.11|279.41|281.1|279.4|281.24|279.54|280.95|279.25|32
1740494900000|2025-02-25 14:48:20|281.12|279.42|281.01|279.31|281.12|279.42|280.94|279.24|33
1740494910000|2025-02-25 14:48:30|281|279.3|280.99|279.29|281.19|279.49|280.95|279.25|33
1740494920000|2025-02-25 14:48:40|281|279.3|280.96|279.26|281.15|279.45|280.96|279.26|33
1740494930000|2025-02-25 14:48:50|280.95|279.25|280.92|279.22|280.95|279.25|280.92|279.22|14
1740494940000|2025-02-25 14:49:00|280.94|279.24|281.05|279.35|281.24|279.54|280.94|279.24|33
1740494950000|2025-02-25 14:49:10|281.03|279.33|280.96|279.26|281.03|279.33|280.93|279.23|27
1740494960000|2025-02-25 14:49:20|280.95|279.25|280.94|279.24|281.04|279.34|280.92|279.22|17
1740494970000|2025-02-25 14:49:30|280.95|279.25|281.04|279.34|281.08|279.38|280.92|279.22|21
1740494980000|2025-02-25 14:49:40|281.06|279.36|281.18|279.48|281.18|279.48|281.04|279.34|32
1740494990000|2025-02-25 14:49:50|281.13|279.43|281.12|279.42|281.18|279.48|281.11|279.41|9
1740495000000|2025-02-25 14:50:00|281.1|279.4|281.06|279.36|281.17|279.47|281.04|279.34|30
1740495010000|2025-02-25 14:50:10|281.02|279.32|280.99|279.29|281.11|279.41|280.92|279.22|30
1740495020000|2025-02-25 14:50:20|280.96|279.26|280.94|279.24|280.99|279.29|280.92|279.22|30
1740495030000|2025-02-25 14:50:30|280.93|279.23|280.43|278.73|280.93|279.23|280.38|278.68|20
1740495040000|2025-02-25 14:50:40|280.33|278.63|280.4|278.7|280.42|278.72|280.15|278.45|36
1740495050000|2025-02-25 14:50:50|280.41|278.71|280.3|278.6|280.69|278.99|280.29|278.59|34
1740495060000|2025-02-25 14:51:00|280.27|278.57|280.42|278.72|280.6|278.9|280.27|278.57|33
1740495070000|2025-02-25 14:51:10|280.43|278.73|280.35|278.65|280.51|278.81|280.28|278.58|30
1740495080000|2025-02-25 14:51:20|280.4|278.7|279.98|278.28|280.4|278.7|279.95|278.25|35
1740495090000|2025-02-25 14:51:30|279.99|278.29|280.14|278.44|280.16|278.46|279.99|278.29|29
1740495100000|2025-02-25 14:51:40|280.15|278.45|280.14|278.44|280.34|278.64|280.12|278.42|28
1740495110000|2025-02-25 14:51:50|280.12|278.42|280.37|278.67|280.43|278.73|280.08|278.38|32
1740495120000|2025-02-25 14:52:00|280.32|278.62|280.12|278.42|280.36|278.66|280.06|278.36|33
1740495130000|2025-02-25 14:52:10|280.15|278.45|279.87|278.17|280.21|278.51|279.87|278.17|37
1740495140000|2025-02-25 14:52:20|279.86|278.16|279.65|277.95|279.86|278.16|279.65|277.95|33
1740495150000|2025-02-25 14:52:30|279.59|277.89|279.11|277.41|279.59|277.89|279.09|277.39|25
1740495160000|2025-02-25 14:52:40|279.19|277.49|279.68|277.98|279.68|277.98|279.13|277.43|36
1740495170000|2025-02-25 14:52:50|279.81|278.11|279.59|277.89|279.83|278.13|279.47|277.77|34
1740495180000|2025-02-25 14:53:00|279.56|277.86|279.33|277.63|279.66|277.96|279.33|277.63|32
1740495190000|2025-02-25 14:53:10|279.32|277.62|279.27|277.57|279.49|277.79|279.21|277.51|31
1740495200000|2025-02-25 14:53:20|279.31|277.61|279.58|277.88|279.79|278.09|279.28|277.58|31
1740495210000|2025-02-25 14:53:30|279.57|277.87|279.34|277.64|279.57|277.87|279.31|277.61|30
1740495220000|2025-02-25 14:53:40|279.32|277.62|279.17|277.47|279.34|277.64|279.17|277.47|27
1740495230000|2025-02-25 14:53:50|279.23|277.53|279.51|277.81|279.56|277.86|279.23|277.53|29
1740495240000|2025-02-25 14:54:00|279.52|277.82|279.39|277.69|279.56|277.86|279.21|277.51|35
1740495250000|2025-02-25 14:54:10|279.38|277.68|279.57|277.87|279.68|277.98|279.38|277.68|30
1740495260000|2025-02-25 14:54:20|279.63|277.93|279.97|278.27|280.1|278.4|279.59|277.89|33
1740495270000|2025-02-25 14:54:30|280.02|278.32|279.7|278|280.02|278.32|279.7|278|33
1740495280000|2025-02-25 14:54:40|279.74|278.04|280|278.3|280|278.3|279.71|278.01|27
1740495290000|2025-02-25 14:54:50|280.05|278.35|280.01|278.31|280.06|278.36|279.93|278.23|28
1740495300000|2025-02-25 14:55:00|279.96|278.26|280.34|278.64|280.35|278.65|279.96|278.26|31
1740495310000|2025-02-25 14:55:10|280.33|278.63|280.64|278.94|280.64|278.94|280.19|278.49|37
1740495320000|2025-02-25 14:55:20|280.78|279.08|280.98|279.28|280.99|279.29|280.78|279.08|9
1740495330000|2025-02-25 14:55:30|280.89|279.19|281.07|279.37|281.11|279.41|280.85|279.15|30
1740495340000|2025-02-25 14:55:40|281.05|279.35|280.87|279.17|281.07|279.37|280.86|279.16|31
1740495350000|2025-02-25 14:55:50|280.85|279.15|280.56|278.86|280.85|279.15|280.53|278.83|27
1740495360000|2025-02-25 14:56:00|280.51|278.81|280.09|278.39|280.51|278.81|280.06|278.36|35
1740495370000|2025-02-25 14:56:10|280.07|278.37|279.95|278.25|280.18|278.48|279.94|278.24|34
1740495380000|2025-02-25 14:56:20|279.97|278.27|280.67|278.97|280.67|278.97|279.95|278.25|31
1740495390000|2025-02-25 14:56:30|280.73|279.03|280.74|279.04|280.86|279.16|280.61|278.91|21
1740495400000|2025-02-25 14:56:40|280.68|278.98|280.52|278.82|280.68|278.98|280.5|278.8|29
1740495410000|2025-02-25 14:56:50|280.59|278.89|280.49|278.79|280.64|278.94|280.47|278.77|22
1740495420000|2025-02-25 14:57:00|280.52|278.82|280.33|278.63|280.61|278.91|280.32|278.62|34
1740495430000|2025-02-25 14:57:10|280.26|278.56|280.37|278.67|280.4|278.7|280.25|278.55|31
1740495440000|2025-02-25 14:57:20|280.36|278.66|280.67|278.97|280.85|279.15|280.36|278.66|34
1740495450000|2025-02-25 14:57:30|280.69|278.99|280.6|278.9|280.69|278.99|280.46|278.76|34
1740495460000|2025-02-25 14:57:40|280.61|278.91|280.68|278.98|280.69|278.99|280.52|278.82|24
1740495470000|2025-02-25 14:57:50|280.69|278.99|280.6|278.9|280.82|279.12|280.6|278.9|29
1740495480000|2025-02-25 14:58:00|280.59|278.89|280.19|278.49|280.61|278.91|280.18|278.48|28
1740495490000|2025-02-25 14:58:10|280.2|278.5|280.12|278.42|280.43|278.73|280.12|278.42|29
1740495500000|2025-02-25 14:58:20|280.14|278.44|280.15|278.45|280.17|278.47|280.03|278.33|23
1740495510000|2025-02-25 14:58:30|280.13|278.43|280.13|278.43|280.36|278.66|280.11|278.41|30
1740495520000|2025-02-25 14:58:40|280.15|278.45|280.09|278.39|280.16|278.46|280|278.3|28
1740495530000|2025-02-25 14:58:50|280.08|278.38|279.97|278.27|280.14|278.44|279.96|278.26|25
1740495540000|2025-02-25 14:59:00|279.96|278.26|280.19|278.49|280.19|278.49|279.94|278.24|26
1740495550000|2025-02-25 14:59:10|280.23|278.53|280.28|278.58|280.29|278.59|280.11|278.41|31
1740495560000|2025-02-25 14:59:20|280.3|278.6|280.44|278.74|280.44|278.74|280.2|278.5|28
1740495570000|2025-02-25 14:59:30|280.45|278.75|280.36|278.66|280.46|278.76|280.26|278.56|31
1740495580000|2025-02-25 14:59:40|280.34|278.64|280.21|278.51|280.39|278.69|280.17|278.47|28
1740495590000|2025-02-25 14:59:50|280.22|278.52|280.24|278.54|280.3|278.6|280.19|278.49|24
1740495600000|2025-02-25 15:00:00|280.29|278.59|279.96|278.26|280.29|278.59|279.95|278.25|33
1740495610000|2025-02-25 15:00:10|279.94|278.24|279.93|278.23|280.3|278.6|279.88|278.18|35
1740495620000|2025-02-25 15:00:20|279.97|278.27|279.68|277.98|280.18|278.48|279.65|277.95|36
1740495630000|2025-02-25 15:00:30|279.71|278.01|279.97|278.27|280.03|278.33|279.71|278.01|29
1740495640000|2025-02-25 15:00:40|279.94|278.24|279.34|277.64|280|278.3|279.25|277.55|33
1740495650000|2025-02-25 15:00:50|279.3|277.6|278.67|276.97|279.3|277.6|278.67|276.97|24
1740495660000|2025-02-25 15:01:00|278.65|276.95|278.71|277.01|278.84|277.14|278.39|276.69|38
1740495670000|2025-02-25 15:01:10|278.65|276.95|278.95|277.25|279.23|277.53|278.65|276.95|35
1740495680000|2025-02-25 15:01:20|278.9|277.2|279.5|277.8|279.5|277.8|278.83|277.13|32
1740495690000|2025-02-25 15:01:30|279.45|277.75|279.54|277.84|279.7|278|279.27|277.57|33
1740495700000|2025-02-25 15:01:40|279.56|277.86|279.6|277.9|279.61|277.91|279.34|277.64|35
1740495710000|2025-02-25 15:01:50|279.77|278.07|280.1|278.4|280.21|278.51|279.66|277.96|24
1740495720000|2025-02-25 15:02:00|280.16|278.46|280.89|279.19|280.89|279.19|280.16|278.46|28
1740495730000|2025-02-25 15:02:10|280.9|279.2|280.73|279.03|280.91|279.21|280.65|278.95|23
1740495740000|2025-02-25 15:02:20|280.7|279|280.78|279.08|280.8|279.1|280.48|278.78|33
1740495750000|2025-02-25 15:02:30|280.8|279.1|280.88|279.18|280.88|279.18|280.57|278.87|28
1740495760000|2025-02-25 15:02:40|280.89|279.19|280.95|279.25|280.95|279.25|280.8|279.1|20
1740495770000|2025-02-25 15:02:50|280.96|279.26|281.09|279.39|281.09|279.39|280.96|279.26|6
1740495780000|2025-02-25 15:03:00|281.08|279.38|281.5|279.8|281.58|279.88|281.06|279.36|25
1740495790000|2025-02-25 15:03:10|281.44|279.74|280.89|279.19|281.44|279.74|280.89|279.19|36
1740495800000|2025-02-25 15:03:20|280.9|279.2|280.52|278.82|280.9|279.2|280.51|278.81|35
1740495810000|2025-02-25 15:03:30|280.53|278.83|280.4|278.7|280.63|278.93|280.31|278.61|26
1740495820000|2025-02-25 15:03:40|280.41|278.71|280.94|279.24|281.01|279.31|280.41|278.71|36
1740495830000|2025-02-25 15:03:50|280.95|279.25|281.33|279.63|281.46|279.76|280.95|279.25|33
1740495840000|2025-02-25 15:04:00|281.29|279.59|281.35|279.65|281.61|279.91|281.28|279.58|35
1740495850000|2025-02-25 15:04:10|281.36|279.66|280.98|279.28|281.5|279.8|280.93|279.23|34
1740495860000|2025-02-25 15:04:20|280.94|279.24|280.67|278.97|281.01|279.31|280.67|278.97|31
1740495870000|2025-02-25 15:04:30|280.59|278.89|280.3|278.6|280.66|278.96|280.26|278.56|33
1740495880000|2025-02-25 15:04:40|280.33|278.63|280.17|278.47|280.34|278.64|280.03|278.33|31
1740495890000|2025-02-25 15:04:50|280.24|278.54|280.19|278.49|280.45|278.75|280.19|278.49|29
1740495900000|2025-02-25 15:05:00|280.21|278.51|280.88|279.18|280.93|279.23|280.09|278.39|35
1740495910000|2025-02-25 15:05:10|280.87|279.17|280.87|279.17|280.89|279.19|280.5|278.8|36
1740495920000|2025-02-25 15:05:20|280.93|279.23|280.58|278.88|281.01|279.31|280.57|278.87|36
1740495930000|2025-02-25 15:05:30|280.57|278.87|280.35|278.65|280.57|278.87|280.15|278.45|29
1740495940000|2025-02-25 15:05:40|280.34|278.64|279.75|278.05|280.34|278.64|279.72|278.02|32
1740495950000|2025-02-25 15:05:50|279.68|277.98|279.83|278.13|279.85|278.15|279.62|277.92|33
1740495960000|2025-02-25 15:06:00|279.81|278.11|280.03|278.33|280.24|278.54|279.81|278.11|31
1740495970000|2025-02-25 15:06:10|279.92|278.22|279.72|278.02|279.96|278.26|279.62|277.92|35
1740495980000|2025-02-25 15:06:20|279.73|278.03|280.45|278.75|280.45|278.75|279.7|278|24
1740495990000|2025-02-25 15:06:30|280.46|278.76|280.8|279.1|280.9|279.2|280.43|278.73|26
1740496000000|2025-02-25 15:06:40|280.84|279.14|280.83|279.13|281.02|279.32|280.64|278.94|32
1740496010000|2025-02-25 15:06:50|280.82|279.12|280.98|279.28|280.99|279.29|280.7|279|28
1740496020000|2025-02-25 15:07:00|280.99|279.29|280.59|278.89|280.99|279.29|280.59|278.89|35
1740496030000|2025-02-25 15:07:10|280.5|278.8|280.32|278.62|280.51|278.81|280.08|278.38|31
1740496040000|2025-02-25 15:07:20|280.34|278.64|279.95|278.25|280.37|278.67|279.88|278.18|33
1740496050000|2025-02-25 15:07:30|279.93|278.23|280.17|278.47|280.18|278.48|279.73|278.03|35
1740496060000|2025-02-25 15:07:40|280.19|278.49|279.96|278.26|280.37|278.67|279.96|278.26|27
1740496070000|2025-02-25 15:07:50|279.95|278.25|280|278.3|280.06|278.36|279.82|278.12|31
1740496080000|2025-02-25 15:08:00|279.97|278.27|280.4|278.7|280.4|278.7|279.96|278.26|37
1740496090000|2025-02-25 15:08:10|280.46|278.76|280.47|278.77|280.66|278.96|280.31|278.61|36
1740496100000|2025-02-25 15:08:20|280.45|278.75|280.19|278.49|280.48|278.78|280.17|278.47|33
1740496110000|2025-02-25 15:08:30|280.2|278.5|280.4|278.7|280.53|278.83|280.2|278.5|32
1740496120000|2025-02-25 15:08:40|280.37|278.67|279.99|278.29|280.38|278.68|279.96|278.26|31
1740496130000|2025-02-25 15:08:50|279.92|278.22|279.93|278.23|279.97|278.27|279.81|278.11|33
1740496140000|2025-02-25 15:09:00|279.92|278.22|280.24|278.54|280.39|278.69|279.89|278.19|30
1740496150000|2025-02-25 15:09:10|280.25|278.55|279.84|278.14|280.25|278.55|279.82|278.12|33
1740496160000|2025-02-25 15:09:20|279.93|278.23|279.99|278.29|279.99|278.29|279.77|278.07|33
1740496170000|2025-02-25 15:09:30|280.01|278.31|279.99|278.29|280.28|278.58|279.99|278.29|30
1740496180000|2025-02-25 15:09:40|280|278.3|280.41|278.71|280.41|278.71|280|278.3|29
1740496190000|2025-02-25 15:09:50|280.4|278.7|280.41|278.71|280.41|278.71|280.39|278.69|6
1740496200000|2025-02-25 15:10:00|280.56|278.86|281.18|279.48|281.18|279.48|280.56|278.86|26
1740496210000|2025-02-25 15:10:10|281.12|279.42|280.98|279.28|281.14|279.44|280.89|279.19|29
1740496220000|2025-02-25 15:10:20|280.99|279.29|280.78|279.08|280.99|279.29|280.73|279.03|36
1740496230000|2025-02-25 15:10:30|280.77|279.07|280.56|278.86|280.77|279.07|280.41|278.71|33
1740496240000|2025-02-25 15:10:40|280.58|278.88|280.43|278.73|280.58|278.88|280.34|278.64|28
1740496250000|2025-02-25 15:10:50|280.44|278.74|280.24|278.54|280.44|278.74|280.23|278.53|30
1740496260000|2025-02-25 15:11:00|280.22|278.52|279.72|278.02|280.22|278.52|279.72|278.02|30
1740496270000|2025-02-25 15:11:10|279.74|278.04|279.69|277.99|279.83|278.13|279.68|277.98|27
1740496280000|2025-02-25 15:11:20|279.7|278|279.56|277.86|279.73|278.03|279.39|277.69|34
1740496290000|2025-02-25 15:11:30|279.59|277.89|279.82|278.12|280.04|278.34|279.52|277.82|33
1740496300000|2025-02-25 15:11:40|279.77|278.07|279.44|277.74|279.77|278.07|279.42|277.72|34
1740496310000|2025-02-25 15:11:50|279.43|277.73|279.81|278.11|279.83|278.13|279.43|277.73|29
1740496320000|2025-02-25 15:12:00|279.87|278.17|280.43|278.73|280.43|278.73|279.87|278.17|32
1740496330000|2025-02-25 15:12:10|280.47|278.77|280.73|279.03|280.81|279.11|280.3|278.6|36
1740496340000|2025-02-25 15:12:20|280.79|279.09|280.81|279.11|280.88|279.18|280.72|279.02|24
1740496350000|2025-02-25 15:12:30|280.79|279.09|280.88|279.18|280.88|279.18|280.79|279.09|23
1740496370000|2025-02-25 15:12:50|280.86|279.16|280.55|278.85|280.88|279.18|280.55|278.85|26
1740496380000|2025-02-25 15:13:00|280.53|278.83|280.29|278.59|280.54|278.84|280.19|278.49|31
1740496390000|2025-02-25 15:13:10|280.25|278.55|280.64|278.94|280.64|278.94|280.09|278.39|25
1740496400000|2025-02-25 15:13:20|280.63|278.93|280.69|278.99|280.95|279.25|280.63|278.93|31
1740496410000|2025-02-25 15:13:30|280.74|279.04|280.95|279.25|280.95|279.25|280.66|278.96|29
1740496420000|2025-02-25 15:13:40|280.94|279.24|280.21|278.51|280.94|279.24|280.19|278.49|18
1740496430000|2025-02-25 15:13:50|280.25|278.55|280.19|278.49|280.31|278.61|280.01|278.31|33
1740496440000|2025-02-25 15:14:00|280.2|278.5|279.89|278.19|280.27|278.57|279.85|278.15|34
1740496450000|2025-02-25 15:14:10|279.88|278.18|279.76|278.06|280.07|278.37|279.75|278.05|29
1740496460000|2025-02-25 15:14:20|279.79|278.09|279.82|278.12|279.91|278.21|279.75|278.05|33
1740496470000|2025-02-25 15:14:30|279.81|278.11|279.88|278.18|279.95|278.25|279.73|278.03|31
1740496480000|2025-02-25 15:14:40|279.92|278.22|279.98|278.28|279.99|278.29|279.87|278.17|31
1740496490000|2025-02-25 15:14:50|279.99|278.29|279.92|278.22|280.07|278.37|279.76|278.06|28
1740496500000|2025-02-25 15:15:00|280|278.3|280.71|279.01|280.76|279.06|279.99|278.29|34
1740496510000|2025-02-25 15:15:10|280.69|278.99|280.92|279.22|281|279.3|280.69|278.99|36
1740496520000|2025-02-25 15:15:20|280.89|279.19|280.88|279.18|280.93|279.23|280.66|278.96|29
1740496530000|2025-02-25 15:15:30|280.89|279.19|280.88|279.18|281.12|279.42|280.84|279.14|33
1740496540000|2025-02-25 15:15:40|280.86|279.16|280.63|278.93|280.86|279.16|280.52|278.82|30
1740496550000|2025-02-25 15:15:50|280.65|278.95|280.64|278.94|280.65|278.95|280.42|278.72|32
1740496560000|2025-02-25 15:16:00|280.66|278.96|281.15|279.45|281.15|279.45|280.66|278.96|34
1740496570000|2025-02-25 15:16:10|281.12|279.42|281.18|279.48|281.18|279.48|281.01|279.31|24
1740496580000|2025-02-25 15:16:20|281.14|279.44|280.72|279.02|281.15|279.45|280.68|278.98|21
1740496590000|2025-02-25 15:16:30|280.74|279.04|280.44|278.74|280.74|279.04|280.31|278.61|34
1740496600000|2025-02-25 15:16:40|280.45|278.75|280.02|278.32|280.5|278.8|280.02|278.32|28
1740496610000|2025-02-25 15:16:50|279.99|278.29|280|278.3|280.14|278.44|279.91|278.21|29
1740496620000|2025-02-25 15:17:00|280.03|278.33|279.85|278.15|280.03|278.33|279.79|278.09|31
1740496630000|2025-02-25 15:17:10|279.86|278.16|279.58|277.88|279.86|278.16|279.55|277.85|27
1740496640000|2025-02-25 15:17:20|279.61|277.91|279.8|278.1|279.8|278.1|279.56|277.86|27
1740496650000|2025-02-25 15:17:30|279.77|278.07|279.69|277.99|279.77|278.07|279.62|277.92|27
1740496660000|2025-02-25 15:17:40|279.68|277.98|279.4|277.7|279.69|277.99|279.37|277.67|33
1740496670000|2025-02-25 15:17:50|279.39|277.69|279.4|277.7|279.4|277.7|279.34|277.64|20
1740496680000|2025-02-25 15:18:00|279.37|277.67|280.15|278.45|280.16|278.46|279.36|277.66|30
1740496690000|2025-02-25 15:18:10|280.06|278.36|279.62|277.92|280.07|278.37|279.62|277.92|36
1740496700000|2025-02-25 15:18:20|279.63|277.93|279.65|277.95|279.65|277.95|279.1|277.4|35
1740496710000|2025-02-25 15:18:30|279.64|277.94|279.88|278.18|279.88|278.18|279.62|277.92|20
1740496720000|2025-02-25 15:18:40|279.89|278.19|279.63|277.93|280.12|278.42|279.52|277.82|35
1740496730000|2025-02-25 15:18:50|279.62|277.92|279.91|278.21|279.91|278.21|279.42|277.72|30
1740496740000|2025-02-25 15:19:00|279.9|278.2|280.08|278.38|280.18|278.48|279.86|278.16|27
1740496750000|2025-02-25 15:19:10|280.06|278.36|279.46|277.76|280.07|278.37|279.39|277.69|22
1740496760000|2025-02-25 15:19:20|279.43|277.73|279.79|278.09|280.09|278.39|279.43|277.73|38
1740496770000|2025-02-25 15:19:30|279.78|278.08|279.38|277.68|279.79|278.09|279.37|277.67|36
1740496780000|2025-02-25 15:19:40|279.36|277.66|279.41|277.71|279.48|277.78|279.18|277.48|35
1740496790000|2025-02-25 15:19:50|279.4|277.7|279.39|277.69|279.43|277.73|279.31|277.61|31
1740496800000|2025-02-25 15:20:00|279.38|277.68|279.26|277.56|279.75|278.05|279.26|277.56|34
1740496810000|2025-02-25 15:20:10|279.25|277.55|278.97|277.27|279.28|277.58|278.88|277.18|29
1740496820000|2025-02-25 15:20:20|278.98|277.28|279.15|277.45|279.24|277.54|278.98|277.28|31
1740496830000|2025-02-25 15:20:30|279.13|277.43|278.64|276.94|279.14|277.44|278.63|276.93|37
1740496840000|2025-02-25 15:20:40|278.63|276.93|278.73|277.03|278.92|277.22|278.61|276.91|29
1740496850000|2025-02-25 15:20:50|278.7|277|278.61|276.91|278.81|277.11|278.48|276.78|32
1740496860000|2025-02-25 15:21:00|278.65|276.95|278.61|276.91|279.05|277.35|278.59|276.89|34
1740496870000|2025-02-25 15:21:10|278.56|276.86|278.85|277.15|279.03|277.33|278.55|276.85|34
1740496880000|2025-02-25 15:21:20|278.86|277.16|278.88|277.18|279.02|277.32|278.7|277|32
1740496890000|2025-02-25 15:21:30|278.97|277.27|278.46|276.76|278.97|277.27|278.36|276.66|34
1740496900000|2025-02-25 15:21:40|278.45|276.75|278.2|276.5|278.54|276.84|278.2|276.5|32
1740496910000|2025-02-25 15:21:50|278.18|276.48|278.16|276.46|278.18|276.48|277.84|276.14|32
1740496920000|2025-02-25 15:22:00|278.19|276.49|278.09|276.39|278.46|276.76|278.09|276.39|32
1740496930000|2025-02-25 15:22:10|278.06|276.36|277.99|276.29|278.14|276.44|277.92|276.22|34
1740496940000|2025-02-25 15:22:20|277.97|276.27|278.12|276.42|278.29|276.59|277.97|276.27|34
1740496950000|2025-02-25 15:22:30|278.19|276.49|278.14|276.44|278.19|276.49|277.87|276.17|22
1740496960000|2025-02-25 15:22:40|278.15|276.45|278.19|276.49|278.28|276.58|278.11|276.41|34
1740496970000|2025-02-25 15:22:50|278.24|276.54|278.84|277.14|278.89|277.19|278.24|276.54|29
1740496980000|2025-02-25 15:23:00|278.82|277.12|279.72|278.02|279.72|278.02|278.79|277.09|31
1740496990000|2025-02-25 15:23:10|279.74|278.04|279.54|277.84|279.76|278.06|279.49|277.79|37
1740497000000|2025-02-25 15:23:20|279.55|277.85|279.58|277.88|279.87|278.17|279.5|277.8|30
1740497010000|2025-02-25 15:23:30|279.48|277.78|280|278.3|280|278.3|279.47|277.77|34
1740497020000|2025-02-25 15:23:40|280.04|278.34|280.1|278.4|280.17|278.47|280|278.3|29
1740497030000|2025-02-25 15:23:50|280.09|278.39|279.98|278.28|280.1|278.4|279.85|278.15|36
1740497040000|2025-02-25 15:24:00|279.97|278.27|279.86|278.16|280.1|278.4|279.81|278.11|31
1740497050000|2025-02-25 15:24:10|279.88|278.18|279.99|278.29|280.22|278.52|279.83|278.13|37
1740497060000|2025-02-25 15:24:20|279.93|278.23|279.7|278|279.93|278.23|279.7|278|28
1740497070000|2025-02-25 15:24:30|279.71|278.01|279.67|277.97|279.74|278.04|279.46|277.76|29
1740497080000|2025-02-25 15:24:40|279.71|278.01|279.45|277.75|279.72|278.02|279.45|277.75|31
1740497090000|2025-02-25 15:24:50|279.42|277.72|279.57|277.87|279.63|277.93|279.39|277.69|34
1740497100000|2025-02-25 15:25:00|279.59|277.89|279.03|277.33|279.62|277.92|279.03|277.33|33
1740497110000|2025-02-25 15:25:10|278.95|277.25|278.77|277.07|279.02|277.32|278.71|277.01|32
1740497120000|2025-02-25 15:25:20|278.78|277.08|279.59|277.89|279.59|277.89|278.78|277.08|35
1740497130000|2025-02-25 15:25:30|279.67|277.97|279.86|278.16|280.02|278.32|279.66|277.96|26
1740497140000|2025-02-25 15:25:40|279.85|278.15|279.64|277.94|279.89|278.19|279.64|277.94|36
1740497150000|2025-02-25 15:25:50|279.62|277.92|279.75|278.05|279.9|278.2|279.61|277.91|37
1740497160000|2025-02-25 15:26:00|279.81|278.11|280.02|278.32|280.17|278.47|279.79|278.09|32
1740497170000|2025-02-25 15:26:10|279.98|278.28|280.28|278.58|280.32|278.62|279.95|278.25|33
1740497180000|2025-02-25 15:26:20|280.3|278.6|280.51|278.81|280.57|278.87|280.29|278.59|12
1740497190000|2025-02-25 15:26:30|280.5|278.8|280.42|278.72|280.62|278.92|280.24|278.54|34
1740497200000|2025-02-25 15:26:40|280.43|278.73|280.05|278.35|280.43|278.73|280.05|278.35|30
1740497210000|2025-02-25 15:26:50|280.07|278.37|279.98|278.28|280.07|278.37|279.71|278.01|29
1740497220000|2025-02-25 15:27:00|279.96|278.26|280.54|278.84|280.57|278.87|279.96|278.26|29
1740497230000|2025-02-25 15:27:10|280.56|278.86|280.46|278.76|280.65|278.95|280.4|278.7|30
1740497240000|2025-02-25 15:27:20|280.44|278.74|280.12|278.42|280.48|278.78|280.08|278.38|32
1740497250000|2025-02-25 15:27:30|280.13|278.43|279.72|278.02|280.13|278.43|279.69|277.99|35
1740497260000|2025-02-25 15:27:40|279.73|278.03|279.62|277.92|279.73|278.03|279.51|277.81|31
1740497270000|2025-02-25 15:27:50|279.61|277.91|279.55|277.85|279.73|278.03|279.49|277.79|29
1740497280000|2025-02-25 15:28:00|279.57|277.87|279.42|277.72|279.73|278.03|279.28|277.58|34
1740497290000|2025-02-25 15:28:10|279.38|277.68|279.62|277.92|279.66|277.96|279.34|277.64|28
1740497300000|2025-02-25 15:28:20|279.63|277.93|279.35|277.65|279.71|278.01|279.26|277.56|34
1740497310000|2025-02-25 15:28:30|279.43|277.73|279.31|277.61|279.58|277.88|279.2|277.5|32
1740497320000|2025-02-25 15:28:40|279.32|277.62|279.26|277.56|279.38|277.68|279.21|277.51|24
1740497330000|2025-02-25 15:28:50|279.23|277.53|279.11|277.41|279.23|277.53|278.97|277.27|28
1740497340000|2025-02-25 15:29:00|279.09|277.39|279.04|277.34|279.09|277.39|278.92|277.22|27
1740497350000|2025-02-25 15:29:10|279.11|277.41|279.02|277.32|279.13|277.43|278.98|277.28|25
1740497360000|2025-02-25 15:29:20|279|277.3|279.05|277.35|279.23|277.53|278.92|277.22|23
1740497370000|2025-02-25 15:29:30|279.01|277.31|278.81|277.11|279.04|277.34|278.81|277.11|29
1740497380000|2025-02-25 15:29:40|278.8|277.1|278.74|277.04|278.81|277.11|278.7|277|14
1740497390000|2025-02-25 15:29:50|278.73|277.03|278.69|276.99|278.9|277.2|278.63|276.93|29
1740497400000|2025-02-25 15:30:00|278.71|277.01|278.95|277.25|279.2|277.5|278.6|276.9|35
1740497410000|2025-02-25 15:30:10|278.94|277.24|278.87|277.17|279.06|277.36|278.87|277.17|36
1740497420000|2025-02-25 15:30:20|278.85|277.15|278.57|276.87|278.85|277.15|278.37|276.67|34
1740497430000|2025-02-25 15:30:30|278.62|276.92|278.69|276.99|278.81|277.11|278.29|276.59|36
1740497440000|2025-02-25 15:30:40|278.72|277.02|278.5|276.8|278.72|277.02|278.42|276.72|32
1740497450000|2025-02-25 15:30:50|278.52|276.82|278.43|276.73|278.52|276.82|278.27|276.57|29
1740497460000|2025-02-25 15:31:00|278.41|276.71|277.74|276.04|278.42|276.72|277.74|276.04|34
1740497470000|2025-02-25 15:31:10|277.66|275.96|277.67|275.97|277.92|276.22|277.61|275.91|35
1740497480000|2025-02-25 15:31:20|277.69|275.99|277.73|276.03|277.81|276.11|277.67|275.97|33
1740497490000|2025-02-25 15:31:30|277.74|276.04|278.15|276.45|278.15|276.45|277.74|276.04|32
1740497500000|2025-02-25 15:31:40|278.16|276.46|278.03|276.33|278.19|276.49|278.01|276.31|32
1740497510000|2025-02-25 15:31:50|278.01|276.31|277.74|276.04|278.01|276.31|277.63|275.93|29
1740497520000|2025-02-25 15:32:00|277.73|276.03|277.75|276.05|278.02|276.32|277.66|275.96|31
1740497530000|2025-02-25 15:32:10|277.72|276.02|278.27|276.57|278.27|276.57|277.58|275.88|32
1740497540000|2025-02-25 15:32:20|278.26|276.56|278.6|276.9|278.6|276.9|278.13|276.43|32
1740497550000|2025-02-25 15:32:30|278.61|276.91|278.89|277.19|279.15|277.45|278.58|276.88|34
1740497560000|2025-02-25 15:32:40|278.93|277.23|278.88|277.18|279.03|277.33|278.8|277.1|31
1740497570000|2025-02-25 15:32:50|278.86|277.16|278.72|277.02|279|277.3|278.7|277|29
1740497580000|2025-02-25 15:33:00|278.73|277.03|277.96|276.26|278.73|277.03|277.94|276.24|33
1740497590000|2025-02-25 15:33:10|277.91|276.21|278.36|276.66|278.4|276.7|277.91|276.21|35
1740497600000|2025-02-25 15:33:20|278.34|276.64|278.23|276.53|278.35|276.65|278.22|276.52|31
1740497610000|2025-02-25 15:33:30|278.25|276.55|278.91|277.21|278.91|277.21|278.2|276.5|28
1740497620000|2025-02-25 15:33:40|278.9|277.2|278.81|277.11|278.9|277.2|278.71|277.01|24
1740497630000|2025-02-25 15:33:50|278.8|277.1|278.69|276.99|278.8|277.1|278.68|276.98|24
1740497640000|2025-02-25 15:34:00|278.71|277.01|279|277.3|279|277.3|278.65|276.95|33
1740497650000|2025-02-25 15:34:10|278.98|277.28|278.63|276.93|279.01|277.31|278.63|276.93|26
1740497660000|2025-02-25 15:34:20|278.62|276.92|278.94|277.24|279.02|277.32|278.62|276.92|30
1740497670000|2025-02-25 15:34:30|278.92|277.22|279.32|277.62|279.32|277.62|278.88|277.18|23
1740497680000|2025-02-25 15:34:40|279.3|277.6|279.14|277.44|279.3|277.6|279.13|277.43|30
1740497690000|2025-02-25 15:34:50|279.13|277.43|279.1|277.4|279.13|277.43|279.05|277.35|19
1740497700000|2025-02-25 15:35:00|279.17|277.47|278.86|277.16|279.21|277.51|278.86|277.16|26
1740497710000|2025-02-25 15:35:10|278.85|277.15|279.23|277.53|279.23|277.53|278.62|276.92|31
1740497720000|2025-02-25 15:35:20|279.24|277.54|279.26|277.56|279.39|277.69|279.18|277.48|35
1740497730000|2025-02-25 15:35:30|279.21|277.51|279.03|277.33|279.27|277.57|278.91|277.21|32
1740497740000|2025-02-25 15:35:40|279|277.3|278.8|277.1|279.04|277.34|278.69|276.99|29
1740497750000|2025-02-25 15:35:50|278.79|277.09|278.92|277.22|279|277.3|278.76|277.06|33
1740497760000|2025-02-25 15:36:00|278.89|277.19|279.05|277.35|279.05|277.35|278.41|276.71|37
1740497770000|2025-02-25 15:36:10|279.07|277.37|279.35|277.65|279.39|277.69|279.04|277.34|33
1740497780000|2025-02-25 15:36:20|279.41|277.71|279.47|277.77|279.47|277.77|279.29|277.59|33
1740497790000|2025-02-25 15:36:30|279.44|277.74|279.79|278.09|279.83|278.13|279.44|277.74|33
1740497800000|2025-02-25 15:36:40|279.77|278.07|279.93|278.23|280.13|278.43|279.63|277.93|35
1740497810000|2025-02-25 15:36:50|279.97|278.27|280.22|278.52|280.22|278.52|279.97|278.27|26
1740497820000|2025-02-25 15:37:00|280.36|278.66|281.02|279.32|281.07|279.37|280.36|278.66|23
1740497830000|2025-02-25 15:37:10|281.07|279.37|281|279.3|281.1|279.4|280.91|279.21|29
1740497840000|2025-02-25 15:37:20|281.01|279.31|280.82|279.12|281.12|279.42|280.77|279.07|35
1740497850000|2025-02-25 15:37:30|280.85|279.15|280.51|278.81|280.87|279.17|280.41|278.71|27
1740497860000|2025-02-25 15:37:40|280.44|278.74|280.44|278.74|280.44|278.74|280.3|278.6|27
1740497870000|2025-02-25 15:37:50|280.46|278.76|280.47|278.77|280.56|278.86|280.43|278.73|23
1740497880000|2025-02-25 15:38:00|280.48|278.78|280.58|278.88|280.61|278.91|280.43|278.73|24
1740497890000|2025-02-25 15:38:10|280.59|278.89|281.04|279.34|281.04|279.34|280.59|278.89|31
1740497900000|2025-02-25 15:38:20|281.03|279.33|281.11|279.41|281.15|279.45|280.95|279.25|23
1740497910000|2025-02-25 15:38:30|281.09|279.39|281.06|279.36|281.11|279.41|281.01|279.31|29
1740497920000|2025-02-25 15:38:40|281.07|279.37|281.14|279.44|281.26|279.56|281.07|279.37|21
1740497930000|2025-02-25 15:38:50|281.13|279.43|280.75|279.05|281.13|279.43|280.75|279.05|26
1740497940000|2025-02-25 15:39:00|280.74|279.04|280.91|279.21|281.11|279.41|280.61|278.91|34
1740497950000|2025-02-25 15:39:10|280.92|279.22|280.6|278.9|280.92|279.22|280.6|278.9|23
1740497960000|2025-02-25 15:39:20|280.59|278.89|280.94|279.24|280.94|279.24|280.59|278.89|26
1740497970000|2025-02-25 15:39:30|280.99|279.29|281|279.3|281.04|279.34|280.87|279.17|27
1740497980000|2025-02-25 15:39:40|280.99|279.29|281.21|279.51|281.27|279.57|280.95|279.25|16
1740497990000|2025-02-25 15:39:50|281.16|279.46|281.18|279.48|281.19|279.49|281.05|279.35|20
1740498000000|2025-02-25 15:40:00|281.15|279.45|281.16|279.46|281.2|279.5|281.01|279.31|26
1740498010000|2025-02-25 15:40:10|281.15|279.45|281.29|279.59|281.29|279.59|281.12|279.42|15
1740498020000|2025-02-25 15:40:20|281.28|279.58|281|279.3|281.28|279.58|280.98|279.28|16
1740498030000|2025-02-25 15:40:30|280.98|279.28|281.25|279.55|281.25|279.55|280.97|279.27|25
1740498040000|2025-02-25 15:40:40|281.26|279.56|281.45|279.75|281.45|279.75|281.25|279.55|11
1740498050000|2025-02-25 15:40:50|281.43|279.73|281.32|279.62|281.43|279.73|281.3|279.6|20
1740498060000|2025-02-25 15:41:00|281.35|279.65|280.94|279.24|281.37|279.67|280.94|279.24|29
1740498070000|2025-02-25 15:41:10|280.93|279.23|280.99|279.29|281.02|279.32|280.84|279.14|21
1740498080000|2025-02-25 15:41:20|280.97|279.27|281.36|279.66|281.45|279.75|280.9|279.2|7
1740498090000|2025-02-25 15:41:30|281.37|279.67|281.45|279.75|281.45|279.75|281.18|279.48|23
1740498100000|2025-02-25 15:41:40|281.62|279.92|281.61|279.91|281.77|280.07|281.58|279.88|17
1740498110000|2025-02-25 15:41:50|281.6|279.9|281.57|279.87|281.63|279.93|281.52|279.82|25
1740498120000|2025-02-25 15:42:00|281.6|279.9|281.31|279.61|281.6|279.9|281.13|279.43|31
1740498130000|2025-02-25 15:42:10|281.27|279.57|281.29|279.59|281.33|279.63|281.22|279.52|30
1740498140000|2025-02-25 15:42:20|281.33|279.63|281.2|279.5|281.37|279.67|281.19|279.49|27
1740498150000|2025-02-25 15:42:30|281.18|279.48|281.01|279.31|281.19|279.49|281.01|279.31|30
1740498160000|2025-02-25 15:42:40|281|279.3|280.95|279.25|281|279.3|280.81|279.11|20
1740498170000|2025-02-25 15:42:50|280.94|279.24|280.84|279.14|280.96|279.26|280.84|279.14|26
1740498180000|2025-02-25 15:43:00|280.87|279.17|281.5|279.8|281.5|279.8|280.86|279.16|19
1740498190000|2025-02-25 15:43:10|281.46|279.76|281.35|279.65|281.47|279.77|281.28|279.58|27
1740498200000|2025-02-25 15:43:20|281.37|279.67|281.44|279.74|281.45|279.75|281.21|279.51|23
1740498210000|2025-02-25 15:43:30|281.36|279.66|281.4|279.7|281.46|279.76|281.32|279.62|22
1740498220000|2025-02-25 15:43:40|281.38|279.68|281.46|279.76|281.46|279.76|281.3|279.6|19
1740498230000|2025-02-25 15:43:50|281.45|279.75|281.4|279.7|281.47|279.77|281.4|279.7|17
1740498240000|2025-02-25 15:44:00|281.39|279.69|281.38|279.68|281.47|279.77|281.36|279.66|27
1740498250000|2025-02-25 15:44:10|281.3|279.6|281.22|279.52|281.4|279.7|281.17|279.47|27
1740498260000|2025-02-25 15:44:20|281.21|279.51|281.16|279.46|281.25|279.55|281.05|279.35|24
1740498270000|2025-02-25 15:44:30|281.11|279.41|281.17|279.47|281.25|279.55|281.05|279.35|25
1740498280000|2025-02-25 15:44:40|281.16|279.46|281.22|279.52|281.22|279.52|281.11|279.41|24
1740498290000|2025-02-25 15:44:50|281.21|279.51|281.41|279.71|281.46|279.76|281.21|279.51|25
1740498300000|2025-02-25 15:45:00|281.38|279.68|281.9|280.2|281.9|280.2|281.36|279.66|29
1740498310000|2025-02-25 15:45:10|281.85|280.15|282.15|280.45|282.16|280.46|281.85|280.15|18
1740498320000|2025-02-25 15:45:20|282.16|280.46|282.54|280.84|282.6|280.9|282.16|280.46|25
1740498330000|2025-02-25 15:45:30|282.52|280.82|282.82|281.12|282.82|281.12|282.52|280.82|18
1740498340000|2025-02-25 15:45:40|282.8|281.1|282.53|280.83|282.8|281.1|282.5|280.8|17
1740498350000|2025-02-25 15:45:50|282.52|280.82|282.71|281.01|282.75|281.05|282.52|280.82|30
1740498360000|2025-02-25 15:46:00|282.74|281.04|282.8|281.1|282.82|281.12|282.71|281.01|20
1740498370000|2025-02-25 15:46:10|282.78|281.08|282.69|280.99|282.83|281.13|282.69|280.99|12
1740498380000|2025-02-25 15:46:20|282.71|281.01|282.28|280.58|282.72|281.02|282.28|280.58|31
1740498390000|2025-02-25 15:46:30|282.29|280.59|282.26|280.56|282.37|280.67|282.14|280.44|24
1740498400000|2025-02-25 15:46:40|282.31|280.61|282.54|280.84|282.54|280.84|282.27|280.57|25
1740498410000|2025-02-25 15:46:50|282.53|280.83|282.83|281.13|282.83|281.13|282.53|280.83|19
1740498420000|2025-02-25 15:47:00|282.85|281.15|282.55|280.85|282.85|281.15|282.55|280.85|20
1740498430000|2025-02-25 15:47:10|282.5|280.8|282.42|280.72|282.62|280.92|282.42|280.72|28
1740498440000|2025-02-25 15:47:20|282.36|280.66|282.57|280.87|282.61|280.91|282.27|280.57|32
1740498450000|2025-02-25 15:47:30|282.55|280.85|282.83|281.13|282.83|281.13|282.54|280.84|22
1740498460000|2025-02-25 15:47:40|282.8|281.1|282.74|281.04|282.81|281.11|282.73|281.03|19
1740498470000|2025-02-25 15:47:50|282.73|281.03|282.76|281.06|282.82|281.12|282.67|280.97|22
1740498480000|2025-02-25 15:48:00|282.78|281.08|282.75|281.05|282.83|281.13|282.75|281.05|22
1740498490000|2025-02-25 15:48:10|282.76|281.06|282.75|281.05|282.83|281.13|282.74|281.04|12
1740498500000|2025-02-25 15:48:20|282.77|281.07|282.6|280.9|282.82|281.12|282.6|280.9|28
1740498510000|2025-02-25 15:48:30|282.57|280.87|282.17|280.47|282.57|280.87|282.16|280.46|29
1740498520000|2025-02-25 15:48:40|282.2|280.5|282.28|280.58|282.43|280.73|282.2|280.5|21
1740498530000|2025-02-25 15:48:50|282.27|280.57|282.17|280.47|282.27|280.57|282.13|280.43|23
1740498540000|2025-02-25 15:49:00|282.15|280.45|282.14|280.44|282.2|280.5|282.09|280.39|35
1740498550000|2025-02-25 15:49:10|282.13|280.43|282.41|280.71|282.5|280.8|282.13|280.43|30
1740498560000|2025-02-25 15:49:20|282.42|280.72|282.35|280.65|282.45|280.75|282.34|280.64|29
1740498570000|2025-02-25 15:49:30|282.34|280.64|282.45|280.75|282.52|280.82|282.34|280.64|25
1740498580000|2025-02-25 15:49:40|282.4|280.7|282.43|280.73|282.46|280.76|282.31|280.61|26
1740498590000|2025-02-25 15:49:50|282.4|280.7|282.45|280.75|282.45|280.75|282.36|280.66|21
1740498600000|2025-02-25 15:50:00|282.46|280.76|282.43|280.73|282.49|280.79|282.25|280.55|30
1740498610000|2025-02-25 15:50:10|282.46|280.76|282.34|280.64|282.46|280.76|282.31|280.61|28
1740498620000|2025-02-25 15:50:20|282.31|280.61|282.79|281.09|282.83|281.13|282.21|280.51|32
1740498630000|2025-02-25 15:50:30|282.77|281.07|282.75|281.05|282.78|281.08|282.66|280.96|28
1740498640000|2025-02-25 15:50:40|282.7|281|282.83|281.13|282.83|281.13|282.69|280.99|17
1740498660000|2025-02-25 15:51:00|282.84|281.14|282.99|281.29|282.99|281.29|282.84|281.14|4
1740498670000|2025-02-25 15:51:10|283.02|281.32|283.61|281.91|283.63|281.93|283.02|281.32|28
1740498680000|2025-02-25 15:51:20|283.64|281.94|283.77|282.07|283.82|282.12|283.64|281.94|27
1740498690000|2025-02-25 15:51:30|283.78|282.08|284.07|282.37|284.07|282.37|283.77|282.07|21
1740498700000|2025-02-25 15:51:40|284.08|282.38|284.07|282.37|284.09|282.39|284.07|282.37|3
1740498710000|2025-02-25 15:51:50|284.08|282.38|284.08|282.38|284.08|282.38|284.08|282.38|1
1740498720000|2025-02-25 15:52:00|284.12|282.42|284.73|283.03|284.73|283.03|284.12|282.42|29
1740498730000|2025-02-25 15:52:10|284.74|283.04|285.25|283.55|285.26|283.56|284.74|283.04|25
1740498740000|2025-02-25 15:52:20|285.26|283.56|285.08|283.38|285.26|283.56|285.06|283.36|30
1740498750000|2025-02-25 15:52:30|285.09|283.39|285.16|283.46|285.18|283.48|284.89|283.19|32
1740498760000|2025-02-25 15:52:40|285.14|283.44|285.24|283.54|285.29|283.59|285.14|283.44|15
1740498770000|2025-02-25 15:52:50|285.19|283.49|285.16|283.46|285.24|283.54|285.13|283.43|16
1740498780000|2025-02-25 15:53:00|285.11|283.41|285.26|283.56|285.26|283.56|285.11|283.41|36
1740498790000|2025-02-25 15:53:10|285.22|283.52|285.18|283.48|285.26|283.56|285.14|283.44|11
1740498800000|2025-02-25 15:53:20|285.13|283.43|285.3|283.6|285.32|283.62|285.13|283.43|16
1740498810000|2025-02-25 15:53:30|285.26|283.56|285.64|283.94|285.68|283.98|285.26|283.56|23
1740498820000|2025-02-25 15:53:40|285.63|283.93|285.51|283.81|285.64|283.94|285.51|283.81|20
1740498830000|2025-02-25 15:53:50|285.52|283.82|285.47|283.77|285.53|283.83|285.42|283.72|29
1740498840000|2025-02-25 15:54:00|285.48|283.78|285.45|283.75|285.52|283.82|285.41|283.71|25
1740498850000|2025-02-25 15:54:10|285.43|283.73|285.33|283.63|285.45|283.75|285.25|283.55|28
1740498860000|2025-02-25 15:54:20|285.31|283.61|285.23|283.53|285.34|283.64|285.16|283.46|23
1740498870000|2025-02-25 15:54:30|285.21|283.51|285.29|283.59|285.29|283.59|285.13|283.43|23
1740498880000|2025-02-25 15:54:40|285.3|283.6|285.27|283.57|285.32|283.62|285.25|283.55|16
1740498890000|2025-02-25 15:54:50|285.29|283.59|285.34|283.64|285.5|283.8|285.27|283.57|25
1740498900000|2025-02-25 15:55:00|285.29|283.59|284.93|283.23|285.29|283.59|284.87|283.17|31
1740498910000|2025-02-25 15:55:10|284.94|283.24|284.91|283.21|284.94|283.24|284.79|283.09|27
1740498920000|2025-02-25 15:55:20|284.94|283.24|284.98|283.28|284.99|283.29|284.92|283.22|26
1740498930000|2025-02-25 15:55:30|284.99|283.29|285.32|283.62|285.32|283.62|284.99|283.29|26
1740498940000|2025-02-25 15:55:40|285.31|283.61|285.19|283.49|285.31|283.61|285.17|283.47|26
1740498950000|2025-02-25 15:55:50|285.21|283.51|285.18|283.48|285.21|283.51|285.09|283.39|27
1740498960000|2025-02-25 15:56:00|285.15|283.45|284.95|283.25|285.16|283.46|284.95|283.25|30
1740498970000|2025-02-25 15:56:10|284.94|283.24|285.11|283.41|285.13|283.43|284.94|283.24|32
1740498980000|2025-02-25 15:56:20|285.12|283.42|285.01|283.31|285.13|283.43|284.95|283.25|27
1740498990000|2025-02-25 15:56:30|285.02|283.32|285.25|283.55|285.27|283.57|285.02|283.32|24
1740499000000|2025-02-25 15:56:40|285.18|283.48|285.17|283.47|285.23|283.53|285.14|283.44|25
1740499010000|2025-02-25 15:56:50|285.14|283.44|285.14|283.44|285.2|283.5|285.11|283.41|20
1740499020000|2025-02-25 15:57:00|285.1|283.4|284.69|282.99|285.1|283.4|284.67|282.97|29
1740499030000|2025-02-25 15:57:10|284.67|282.97|284.59|282.89|284.67|282.97|284.55|282.85|28
1740499040000|2025-02-25 15:57:20|284.57|282.87|284.48|282.78|284.57|282.87|284.37|282.67|23
1740499050000|2025-02-25 15:57:30|284.53|282.83|284.49|282.79|284.6|282.9|284.41|282.71|33
1740499060000|2025-02-25 15:57:40|284.47|282.77|284.47|282.77|284.53|282.83|284.42|282.72|23
1740499070000|2025-02-25 15:57:50|284.46|282.76|284.49|282.79|284.51|282.81|284.41|282.71|14
1740499080000|2025-02-25 15:58:00|284.5|282.8|284.3|282.6|284.5|282.8|284.3|282.6|22
1740499090000|2025-02-25 15:58:10|284.31|282.61|284.12|282.42|284.31|282.61|284.12|282.42|23
1740499100000|2025-02-25 15:58:20|284.11|282.41|284.23|282.53|284.25|282.55|284.1|282.4|17
1740499110000|2025-02-25 15:58:30|284.19|282.49|284.04|282.34|284.39|282.69|284.04|282.34|27
1740499120000|2025-02-25 15:58:40|283.97|282.27|283.8|282.1|283.97|282.27|283.8|282.1|25
1740499130000|2025-02-25 15:58:50|283.84|282.14|283.84|282.14|283.9|282.2|283.8|282.1|18
1740499140000|2025-02-25 15:59:00|283.86|282.16|283.8|282.1|283.93|282.23|283.78|282.08|22
1740499150000|2025-02-25 15:59:10|283.76|282.06|283.6|281.9|283.76|282.06|283.6|281.9|19
1740499160000|2025-02-25 15:59:20|283.59|281.89|283.53|281.83|283.59|281.89|283.45|281.75|18
1740499170000|2025-02-25 15:59:30|283.52|281.82|283.34|281.64|283.52|281.82|283.29|281.59|22
1740499180000|2025-02-25 15:59:40|283.42|281.72|283.44|281.74|283.49|281.79|283.41|281.71|21
1740499190000|2025-02-25 15:59:50|283.45|281.75|283.34|281.64|283.45|281.75|283.32|281.62|26
1740499200000|2025-02-25 16:00:00|283.36|281.66|283.08|281.38|283.42|281.72|283.08|281.38|28
1740499210000|2025-02-25 16:00:10|283.06|281.36|283.04|281.34|283.13|281.43|282.87|281.17|36
1740499220000|2025-02-25 16:00:20|283.01|281.31|283.18|281.48|283.18|281.48|282.99|281.29|27
1740499230000|2025-02-25 16:00:30|283.22|281.52|283.26|281.56|283.26|281.56|283.21|281.51|7
1740499240000|2025-02-25 16:00:40|283.27|281.57|283.79|282.09|283.79|282.09|283.26|281.56|15
1740499250000|2025-02-25 16:00:50|283.76|282.06|283.67|281.97|283.76|282.06|283.6|281.9|23
1740499260000|2025-02-25 16:01:00|283.69|281.99|283.65|281.95|283.75|282.05|283.63|281.93|28
1740499270000|2025-02-25 16:01:10|283.67|281.97|283.58|281.88|283.77|282.07|283.56|281.86|25
1740499280000|2025-02-25 16:01:20|283.6|281.9|283.12|281.42|283.62|281.92|283.1|281.4|34
1740499290000|2025-02-25 16:01:30|283.13|281.43|282.98|281.28|283.28|281.58|282.95|281.25|29
1740499300000|2025-02-25 16:01:40|282.99|281.29|283.04|281.34|283.07|281.37|282.99|281.29|22
1740499310000|2025-02-25 16:01:50|283.03|281.33|282.93|281.23|283.03|281.33|282.88|281.18|25
1740499320000|2025-02-25 16:02:00|282.96|281.26|282.49|280.79|282.96|281.26|282.48|280.78|29
1740499330000|2025-02-25 16:02:10|282.51|280.81|282.35|280.65|282.51|280.81|282.33|280.63|30
1740499340000|2025-02-25 16:02:20|282.37|280.67|281.96|280.26|282.38|280.68|281.96|280.26|29
1740499350000|2025-02-25 16:02:30|281.9|280.2|281.97|280.27|282.04|280.34|281.88|280.18|31
1740499360000|2025-02-25 16:02:40|281.98|280.28|282.08|280.38|282.08|280.38|281.95|280.25|25
1740499370000|2025-02-25 16:02:50|282.1|280.4|282.2|280.5|282.21|280.51|282.09|280.39|18
1740499380000|2025-02-25 16:03:00|282.21|280.51|282.48|280.78|282.57|280.87|282.18|280.48|31
1740499390000|2025-02-25 16:03:10|282.47|280.77|281.98|280.28|282.47|280.77|281.97|280.27|35
1740499400000|2025-02-25 16:03:20|281.96|280.26|281.72|280.02|281.96|280.26|281.71|280.01|34
1740499410000|2025-02-25 16:03:30|281.76|280.06|281.43|279.73|281.76|280.06|281.43|279.73|22
1740499430000|2025-02-25 16:03:50|281.47|279.77|281.65|279.95|281.68|279.98|281.47|279.77|22
1740499440000|2025-02-25 16:04:00|281.66|279.96|282|280.3|282.03|280.33|281.57|279.87|31
1740499450000|2025-02-25 16:04:10|282.01|280.31|282|280.3|282.01|280.31|281.93|280.23|26
1740499460000|2025-02-25 16:04:20|281.97|280.27|281.64|279.94|281.97|280.27|281.6|279.9|29
1740499470000|2025-02-25 16:04:30|281.66|279.96|281.49|279.79|281.71|280.01|281.49|279.79|21
1740499480000|2025-02-25 16:04:40|281.48|279.78|281.59|279.89|281.63|279.93|281.43|279.73|23
1740499490000|2025-02-25 16:04:50|281.54|279.84|281.86|280.16|281.91|280.21|281.54|279.84|24
1740499500000|2025-02-25 16:05:00|281.83|280.13|281.73|280.03|281.94|280.24|281.64|279.94|34
1740499510000|2025-02-25 16:05:10|281.71|280.01|281.68|279.98|281.76|280.06|281.55|279.85|27
1740499520000|2025-02-25 16:05:20|281.69|279.99|281.5|279.8|281.7|280|281.5|279.8|27
1740499530000|2025-02-25 16:05:30|281.51|279.81|281.49|279.79|281.61|279.91|281.43|279.73|21
1740499540000|2025-02-25 16:05:40|281.51|279.81|281.5|279.8|281.59|279.89|281.49|279.79|25
1740499550000|2025-02-25 16:05:50|281.51|279.81|281.9|280.2|281.95|280.25|281.51|279.81|28
1740499560000|2025-02-25 16:06:00|281.91|280.21|281.79|280.09|281.94|280.24|281.74|280.04|33
1740499570000|2025-02-25 16:06:10|281.78|280.08|282.15|280.45|282.2|280.5|281.78|280.08|31
1740499580000|2025-02-25 16:06:20|282.16|280.46|282.15|280.45|282.16|280.46|281.94|280.24|22
1740499590000|2025-02-25 16:06:30|282.16|280.46|282.31|280.61|282.46|280.76|282.13|280.43|24
1740499600000|2025-02-25 16:06:40|282.33|280.63|282.58|280.88|282.58|280.88|282.13|280.43|28
1740499610000|2025-02-25 16:06:50|282.6|280.9|282.32|280.62|282.6|280.9|282.27|280.57|30
1740499620000|2025-02-25 16:07:00|282.3|280.6|282.46|280.76|282.47|280.77|282.12|280.42|31
1740499630000|2025-02-25 16:07:10|282.48|280.78|282.51|280.81|282.62|280.92|282.48|280.78|25
1740499640000|2025-02-25 16:07:20|282.53|280.83|282.35|280.65|282.53|280.83|282.25|280.55|33
1740499650000|2025-02-25 16:07:30|282.41|280.71|282.85|281.15|282.86|281.16|282.41|280.71|26
1740499660000|2025-02-25 16:07:40|282.86|281.16|282.68|280.98|282.89|281.19|282.67|280.97|30
1740499670000|2025-02-25 16:07:50|282.67|280.97|282.67|280.97|282.8|281.1|282.67|280.97|27
1740499680000|2025-02-25 16:08:00|282.66|280.96|282.32|280.62|282.66|280.96|282.25|280.55|28
1740499690000|2025-02-25 16:08:10|282.27|280.57|282.18|280.48|282.31|280.61|282.03|280.33|27
1740499700000|2025-02-25 16:08:20|282.19|280.49|282.23|280.53|282.27|280.57|282.13|280.43|23
1740499710000|2025-02-25 16:08:30|282.19|280.49|282.23|280.53|282.27|280.57|282.09|280.39|25
1740499720000|2025-02-25 16:08:40|282.24|280.54|281.93|280.23|282.24|280.54|281.9|280.2|27
1740499730000|2025-02-25 16:08:50|281.91|280.21|281.82|280.12|281.95|280.25|281.82|280.12|27
1740499740000|2025-02-25 16:09:00|281.83|280.13|281.65|279.95|281.83|280.13|281.63|279.93|24
1740499750000|2025-02-25 16:09:10|281.63|279.93|282.13|280.43|282.16|280.46|281.62|279.92|25
1740499760000|2025-02-25 16:09:20|282.17|280.47|282.08|280.38|282.18|280.48|282.03|280.33|26
1740499770000|2025-02-25 16:09:30|282.09|280.39|281.81|280.11|282.09|280.39|281.8|280.1|28
1740499780000|2025-02-25 16:09:40|281.82|280.12|281.99|280.29|282.02|280.32|281.79|280.09|23
1740499790000|2025-02-25 16:09:50|281.96|280.26|282|280.3|282.04|280.34|281.83|280.13|31
1740499800000|2025-02-25 16:10:00|282.01|280.31|282.12|280.42|282.18|280.48|281.98|280.28|33
1740499810000|2025-02-25 16:10:10|282.14|280.44|282.22|280.52|282.27|280.57|282.14|280.44|18
1740499820000|2025-02-25 16:10:20|282.19|280.49|282.12|280.42|282.24|280.54|282.08|280.38|25
1740499830000|2025-02-25 16:10:30|282.06|280.36|282.27|280.57|282.27|280.57|281.91|280.21|27
1740499840000|2025-02-25 16:10:40|282.29|280.59|282.6|280.9|282.6|280.9|282.29|280.59|4
1740499850000|2025-02-25 16:10:50|282.63|280.93|282.61|280.91|282.66|280.96|282.52|280.82|27
1740499860000|2025-02-25 16:11:00|282.58|280.88|283.05|281.35|283.05|281.35|282.58|280.88|31
1740499870000|2025-02-25 16:11:10|283.08|281.38|282.95|281.25|283.12|281.42|282.9|281.2|29
1740499880000|2025-02-25 16:11:20|283|281.3|282.76|281.06|283.04|281.34|282.75|281.05|31
1740499890000|2025-02-25 16:11:30|282.75|281.05|282.4|280.7|282.75|281.05|282.35|280.65|26
1740499900000|2025-02-25 16:11:40|282.39|280.69|282.32|280.62|282.41|280.71|282.22|280.52|27
1740499910000|2025-02-25 16:11:50|282.33|280.63|282.3|280.6|282.39|280.69|282.27|280.57|19
1740499920000|2025-02-25 16:12:00|282.34|280.64|282.85|281.15|282.85|281.15|282.34|280.64|33
1740499930000|2025-02-25 16:12:10|282.82|281.12|283.13|281.43|283.13|281.43|282.79|281.09|23
1740499940000|2025-02-25 16:12:20|283.1|281.4|282.79|281.09|283.13|281.43|282.79|281.09|27
1740499950000|2025-02-25 16:12:30|282.8|281.1|282.95|281.25|282.95|281.25|282.8|281.1|13
1740499960000|2025-02-25 16:12:40|282.94|281.24|283.05|281.35|283.05|281.35|282.93|281.23|14
1740499970000|2025-02-25 16:12:50|283.06|281.36|283.27|281.57|283.27|281.57|283.05|281.35|16
1740499980000|2025-02-25 16:13:00|283.29|281.59|283.28|281.58|283.53|281.83|283.26|281.56|29
1740499990000|2025-02-25 16:13:10|283.26|281.56|283.17|281.47|283.26|281.56|283.08|281.38|27
1740500000000|2025-02-25 16:13:20|283.18|281.48|283.56|281.86|283.56|281.86|283.12|281.42|27
1740500010000|2025-02-25 16:13:30|283.57|281.87|283.85|282.15|283.85|282.15|283.56|281.86|13
1740500020000|2025-02-25 16:13:40|283.98|282.28|283.98|282.28|283.98|282.28|283.98|282.28|1
1740500030000|2025-02-25 16:13:50|284.11|282.41|284.16|282.46|284.16|282.46|283.94|282.24|13
1740500040000|2025-02-25 16:14:00|284.17|282.47|283.99|282.29|284.26|282.56|283.97|282.27|24
1740500050000|2025-02-25 16:14:10|284.07|282.37|283.64|281.94|284.08|282.38|283.64|281.94|34
1740500060000|2025-02-25 16:14:20|283.65|281.95|283.54|281.84|283.68|281.98|283.51|281.81|24
1740500070000|2025-02-25 16:14:30|283.5|281.8|283.59|281.89|283.6|281.9|283.41|281.71|20
1740500080000|2025-02-25 16:14:40|283.58|281.88|283.57|281.87|283.59|281.89|283.51|281.81|9
1740500090000|2025-02-25 16:14:50|283.51|281.81|283.68|281.98|283.75|282.05|283.51|281.81|25
1740500100000|2025-02-25 16:15:00|283.62|281.92|283.63|281.93|283.68|281.98|283.46|281.76|35
1740500110000|2025-02-25 16:15:10|283.53|281.83|283.5|281.8|283.67|281.97|283.43|281.73|29
1740500120000|2025-02-25 16:15:20|283.52|281.82|283.63|281.93|283.78|282.08|283.49|281.79|32
1740500130000|2025-02-25 16:15:30|283.57|281.87|283.29|281.59|283.57|281.87|283.26|281.56|29
1740500140000|2025-02-25 16:15:40|283.26|281.56|283.58|281.88|283.58|281.88|283.26|281.56|28
1740500150000|2025-02-25 16:15:50|283.59|281.89|283.25|281.55|283.59|281.89|283.25|281.55|27
1740500160000|2025-02-25 16:16:00|283.3|281.6|282.82|281.12|283.3|281.6|282.82|281.12|34
1740500170000|2025-02-25 16:16:10|282.78|281.08|282.93|281.23|282.99|281.29|282.76|281.06|30
1740500180000|2025-02-25 16:16:20|282.89|281.19|282.89|281.19|283.01|281.31|282.8|281.1|30
1740500190000|2025-02-25 16:16:30|282.88|281.18|282.35|280.65|282.89|281.19|282.35|280.65|36
1740500200000|2025-02-25 16:16:40|282.37|280.67|282.34|280.64|282.46|280.76|282.32|280.62|33
1740500210000|2025-02-25 16:16:50|282.32|280.62|282.52|280.82|282.58|280.88|282.25|280.55|33
1740500220000|2025-02-25 16:17:00|282.48|280.78|282.03|280.33|282.49|280.79|281.99|280.29|35
1740500230000|2025-02-25 16:17:10|282.04|280.34|282.22|280.52|282.25|280.55|281.98|280.28|27
1740500240000|2025-02-25 16:17:20|282.21|280.51|282.37|280.67|282.37|280.67|282.16|280.46|28
1740500250000|2025-02-25 16:17:30|282.48|280.78|282.41|280.71|282.63|280.93|282.36|280.66|30
1740500260000|2025-02-25 16:17:40|282.43|280.73|282.64|280.94|282.82|281.12|282.43|280.73|33
1740500270000|2025-02-25 16:17:50|282.63|280.93|282.54|280.84|282.64|280.94|282.46|280.76|26
1740500280000|2025-02-25 16:18:00|282.56|280.86|282.63|280.93|282.74|281.04|282.5|280.8|30
1740500290000|2025-02-25 16:18:10|282.61|280.91|282.47|280.77|282.61|280.91|282.38|280.68|21
1740500300000|2025-02-25 16:18:20|282.49|280.79|282.16|280.46|282.49|280.79|282.13|280.43|27
1740500310000|2025-02-25 16:18:30|282.12|280.42|282.18|280.48|282.28|280.58|282.12|280.42|32
1740500320000|2025-02-25 16:18:40|282.19|280.49|282.59|280.89|282.65|280.95|282.19|280.49|27
1740500330000|2025-02-25 16:18:50|282.6|280.9|282.64|280.94|282.65|280.95|282.58|280.88|11
1740500340000|2025-02-25 16:19:00|282.65|280.95|282.62|280.92|282.91|281.21|282.58|280.88|36
1740500350000|2025-02-25 16:19:10|282.63|280.93|282.63|280.93|282.7|281|282.6|280.9|29
1740500360000|2025-02-25 16:19:20|282.65|280.95|282.82|281.12|282.92|281.22|282.65|280.95|24
1740500370000|2025-02-25 16:19:30|282.87|281.17|282.91|281.21|282.94|281.24|282.81|281.11|30
1740500380000|2025-02-25 16:19:40|282.9|281.2|282.86|281.16|282.95|281.25|282.86|281.16|24
1740500390000|2025-02-25 16:19:50|282.84|281.14|282.55|280.85|282.84|281.14|282.55|280.85|28
1740500400000|2025-02-25 16:20:00|282.5|280.8|282.87|281.17|282.87|281.17|282.37|280.67|31
1740500410000|2025-02-25 16:20:10|282.89|281.19|282.69|280.99|282.94|281.24|282.69|280.99|32
1740500420000|2025-02-25 16:20:20|282.75|281.05|282.69|280.99|282.79|281.09|282.63|280.93|30
1740500430000|2025-02-25 16:20:30|282.75|281.05|282.89|281.19|282.89|281.19|282.72|281.02|30
1740500440000|2025-02-25 16:20:40|282.87|281.17|282.92|281.22|282.92|281.22|282.84|281.14|28
1740500450000|2025-02-25 16:20:50|282.9|281.2|282.85|281.15|282.97|281.27|282.8|281.1|24
1740500460000|2025-02-25 16:21:00|282.82|281.12|282.21|280.51|282.84|281.14|282.21|280.51|28
1740500470000|2025-02-25 16:21:10|282.23|280.53|282.35|280.65|282.42|280.72|282.14|280.44|31
1740500480000|2025-02-25 16:21:20|282.33|280.63|282.45|280.75|282.63|280.93|282.27|280.57|30
1740500490000|2025-02-25 16:21:30|282.48|280.78|282.56|280.86|282.66|280.96|282.48|280.78|29
1740500500000|2025-02-25 16:21:40|282.55|280.85|282.41|280.71|282.61|280.91|282.37|280.67|30
1740500510000|2025-02-25 16:21:50|282.42|280.72|282.3|280.6|282.47|280.77|282.28|280.58|27
1740500520000|2025-02-25 16:22:00|282.26|280.56|281.98|280.28|282.26|280.56|281.97|280.27|34
1740500530000|2025-02-25 16:22:10|281.92|280.22|281.96|280.26|282|280.3|281.85|280.15|33
1740500540000|2025-02-25 16:22:20|282|280.3|282.08|280.38|282.21|280.51|281.88|280.18|33
1740500550000|2025-02-25 16:22:30|282.14|280.44|282.54|280.84|282.55|280.85|282.12|280.42|32
1740500560000|2025-02-25 16:22:40|282.53|280.83|282.34|280.64|282.56|280.86|282.33|280.63|25
1740500570000|2025-02-25 16:22:50|282.31|280.61|282.38|280.68|282.44|280.74|282.29|280.59|28
1740500580000|2025-02-25 16:23:00|282.43|280.73|282.09|280.39|282.5|280.8|282.06|280.36|33
1740500590000|2025-02-25 16:23:10|282.1|280.4|281.91|280.21|282.12|280.42|281.9|280.2|27
1740500600000|2025-02-25 16:23:20|281.92|280.22|281.92|280.22|282.03|280.33|281.84|280.14|28
1740500610000|2025-02-25 16:23:30|281.9|280.2|281.92|280.22|281.97|280.27|281.84|280.14|30
1740500620000|2025-02-25 16:23:40|281.91|280.21|281.84|280.14|281.91|280.21|281.75|280.05|32
1740500630000|2025-02-25 16:23:50|281.81|280.11|282.02|280.32|282.02|280.32|281.81|280.11|24
1740500640000|2025-02-25 16:24:00|282.05|280.35|281.95|280.25|282.05|280.35|281.88|280.18|36
1740500650000|2025-02-25 16:24:10|281.98|280.28|282.02|280.32|282.03|280.33|281.87|280.17|24
1740500660000|2025-02-25 16:24:20|282.03|280.33|282.01|280.31|282.03|280.33|281.92|280.22|25
1740500670000|2025-02-25 16:24:30|281.98|280.28|282.13|280.43|282.14|280.44|281.96|280.26|17
1740500680000|2025-02-25 16:24:40|282.09|280.39|282.2|280.5|282.24|280.54|282.08|280.38|23
1740500690000|2025-02-25 16:24:50|282.21|280.51|282.08|280.38|282.21|280.51|282.06|280.36|19
1740500700000|2025-02-25 16:25:00|282.06|280.36|281.71|280.01|282.15|280.45|281.71|280.01|29
1740500710000|2025-02-25 16:25:10|281.72|280.02|281.63|279.93|281.72|280.02|281.53|279.83|29
1740500720000|2025-02-25 16:25:20|281.68|279.98|281.83|280.13|281.93|280.23|281.63|279.93|31
1740500730000|2025-02-25 16:25:30|281.84|280.14|281.74|280.04|281.87|280.17|281.71|280.01|30
1740500740000|2025-02-25 16:25:40|281.75|280.05|281.71|280.01|281.86|280.16|281.7|280|26
1740500750000|2025-02-25 16:25:50|281.73|280.03|281.85|280.15|281.85|280.15|281.71|280.01|22
1740500760000|2025-02-25 16:26:00|281.83|280.13|281.92|280.22|281.97|280.27|281.62|279.92|32
1740500770000|2025-02-25 16:26:10|281.88|280.18|281.43|279.73|281.88|280.18|281.43|279.73|25
1740500780000|2025-02-25 16:26:20|281.27|279.57|280.93|279.23|281.27|279.57|280.88|279.18|25
1740500790000|2025-02-25 16:26:30|280.97|279.27|280.87|279.17|280.98|279.28|280.83|279.13|29
1740500800000|2025-02-25 16:26:40|280.85|279.15|280.91|279.21|280.94|279.24|280.85|279.15|24
1740500810000|2025-02-25 16:26:50|280.9|279.2|281.06|279.36|281.1|279.4|280.9|279.2|23
1740500820000|2025-02-25 16:27:00|281.04|279.34|280.96|279.26|281.04|279.34|280.75|279.05|35
1740500830000|2025-02-25 16:27:10|281.01|279.31|281.11|279.41|281.18|279.48|280.99|279.29|29
1740500840000|2025-02-25 16:27:20|281.13|279.43|281.09|279.39|281.25|279.55|281.07|279.37|31
1740500850000|2025-02-25 16:27:30|281.12|279.42|281.05|279.35|281.12|279.42|280.92|279.22|30
1740500860000|2025-02-25 16:27:40|281.03|279.33|281.21|279.51|281.21|279.51|281.01|279.31|22
1740500870000|2025-02-25 16:27:50|281.24|279.54|281.28|279.58|281.31|279.61|281.17|279.47|29
1740500880000|2025-02-25 16:28:00|281.31|279.61|281.16|279.46|281.36|279.66|281.16|279.46|26
1740500890000|2025-02-25 16:28:10|281.17|279.47|281.08|279.38|281.21|279.51|281.08|279.38|29
1740500900000|2025-02-25 16:28:20|281.02|279.32|281.2|279.5|281.2|279.5|281.01|279.31|24
1740500910000|2025-02-25 16:28:30|281.18|279.48|281.32|279.62|281.34|279.64|281.17|279.47|16
1740500920000|2025-02-25 16:28:40|281.33|279.63|281.32|279.62|281.34|279.64|281.32|279.62|3
1740500930000|2025-02-25 16:28:50|281.34|279.64|281.59|279.89|281.6|279.9|281.34|279.64|17
1740500940000|2025-02-25 16:29:00|281.65|279.95|281.5|279.8|281.67|279.97|281.43|279.73|28
1740500950000|2025-02-25 16:29:10|281.48|279.78|281.44|279.74|281.51|279.81|281.41|279.71|30
1740500960000|2025-02-25 16:29:20|281.42|279.72|281.47|279.77|281.47|279.77|281.37|279.67|23
1740500970000|2025-02-25 16:29:30|281.46|279.76|281.33|279.63|281.46|279.76|281.33|279.63|18
1740500980000|2025-02-25 16:29:40|281.31|279.61|281.4|279.7|281.45|279.75|281.3|279.6|32
1740500990000|2025-02-25 16:29:50|281.37|279.67|281.35|279.65|281.48|279.78|281.35|279.65|32
1740501000000|2025-02-25 16:30:00|281.36|279.66|281.5|279.8|281.6|279.9|281.14|279.44|36
1740501010000|2025-02-25 16:30:10|281.53|279.83|281.51|279.81|281.58|279.88|281.35|279.65|32
1740501020000|2025-02-25 16:30:20|281.5|279.8|281.66|279.96|281.66|279.96|281.48|279.78|21
1740501030000|2025-02-25 16:30:30|281.6|279.9|281.66|279.96|281.66|279.96|281.6|279.9|7
1740501050000|2025-02-25 16:30:50|281.61|279.91|281.66|279.96|281.66|279.96|281.56|279.86|5
1740501060000|2025-02-25 16:31:00|281.67|279.97|281.83|280.13|281.83|280.13|281.67|279.97|3
1740501070000|2025-02-25 16:31:10|281.81|280.11|281.67|279.97|281.83|280.13|281.55|279.85|21
1740501080000|2025-02-25 16:31:20|281.69|279.99|281.14|279.44|281.69|279.99|281.14|279.44|30
1740501090000|2025-02-25 16:31:30|281.15|279.45|281.1|279.4|281.19|279.49|281.03|279.33|31
1740501100000|2025-02-25 16:31:40|281.11|279.41|280.93|279.23|281.11|279.41|280.93|279.23|31
1740501110000|2025-02-25 16:31:50|280.92|279.22|281.05|279.35|281.06|279.36|280.87|279.17|31
1740501120000|2025-02-25 16:32:00|281.04|279.34|281.02|279.32|281.19|279.49|280.9|279.2|37
1740501130000|2025-02-25 16:32:10|281.01|279.31|280.86|279.16|281.02|279.32|280.77|279.07|27
1740501140000|2025-02-25 16:32:20|280.82|279.12|280.97|279.27|280.98|279.28|280.65|278.95|30
1740501150000|2025-02-25 16:32:30|280.93|279.23|281.43|279.73|281.43|279.73|280.93|279.23|36
1740501160000|2025-02-25 16:32:40|281.39|279.69|281.1|279.4|281.43|279.73|281.06|279.36|30
1740501170000|2025-02-25 16:32:50|281.11|279.41|281.36|279.66|281.39|279.69|281.04|279.34|27
1740501180000|2025-02-25 16:33:00|281.35|279.65|281.63|279.93|281.63|279.93|281.32|279.62|25
1740501190000|2025-02-25 16:33:10|281.59|279.89|281.52|279.82|281.59|279.89|281.52|279.82|7
1740501200000|2025-02-25 16:33:20|281.49|279.79|281.63|279.93|281.63|279.93|281.49|279.79|12
1740501210000|2025-02-25 16:33:30|281.64|279.94|281.66|279.96|281.66|279.96|281.64|279.94|3
1740501220000|2025-02-25 16:33:40|281.67|279.97|281.63|279.93|281.67|279.97|281.63|279.93|4
1740501230000|2025-02-25 16:33:50|281.64|279.94|281.63|279.93|281.65|279.95|281.63|279.93|3
1740501240000|2025-02-25 16:34:00|281.62|279.92|281.63|279.93|281.63|279.93|281.61|279.91|12
1740501250000|2025-02-25 16:34:10|281.62|279.92|281.61|279.91|281.63|279.93|281.61|279.91|8
1740501260000|2025-02-25 16:34:20|281.47|279.77|281.34|279.64|281.47|279.77|281.18|279.48|26
1740501270000|2025-02-25 16:34:30|281.4|279.7|281.54|279.84|281.54|279.84|281.32|279.62|28
1740501280000|2025-02-25 16:34:40|281.53|279.83|281.63|279.93|281.63|279.93|281.46|279.76|22
1740501290000|2025-02-25 16:34:50|281.68|279.98|281.79|280.09|281.83|280.13|281.68|279.98|8
1740501300000|2025-02-25 16:35:00|281.72|280.02|281.35|279.65|281.78|280.08|281.35|279.65|25
1740501310000|2025-02-25 16:35:10|281.34|279.64|281.29|279.59|281.43|279.73|281.29|279.59|22
1740501320000|2025-02-25 16:35:20|281.26|279.56|281.28|279.58|281.31|279.61|281.17|279.47|21
1740501330000|2025-02-25 16:35:30|281.27|279.57|281.14|279.44|281.3|279.6|281.14|279.44|19
1740501340000|2025-02-25 16:35:40|281.13|279.43|281.49|279.79|281.49|279.79|281.12|279.42|32
1740501350000|2025-02-25 16:35:50|281.47|279.77|281.31|279.61|281.56|279.86|281.28|279.58|30
1740501360000|2025-02-25 16:36:00|281.32|279.62|281.66|279.96|281.66|279.96|281.19|279.49|32
1740501370000|2025-02-25 16:36:10|281.65|279.95|282.16|280.46|282.16|280.46|281.61|279.91|28
1740501380000|2025-02-25 16:36:20|282.18|280.48|282.25|280.55|282.34|280.64|282.13|280.43|23
1740501390000|2025-02-25 16:36:30|282.28|280.58|282.38|280.68|282.41|280.71|282.15|280.45|24
1740501400000|2025-02-25 16:36:40|282.4|280.7|282.35|280.65|282.42|280.72|282.35|280.65|15
1740501410000|2025-02-25 16:36:50|282.42|280.72|282.74|281.04|282.75|281.05|282.42|280.72|20
1740501420000|2025-02-25 16:37:00|282.72|281.02|282.81|281.11|282.83|281.13|282.59|280.89|34
1740501430000|2025-02-25 16:37:10|282.82|281.12|283.28|281.58|283.34|281.64|282.8|281.1|33
1740501440000|2025-02-25 16:37:20|283.35|281.65|283.36|281.66|283.36|281.66|283.13|281.43|26
1740501450000|2025-02-25 16:37:30|283.35|281.65|283.53|281.83|283.53|281.83|283.29|281.59|26
1740501460000|2025-02-25 16:37:40|283.52|281.82|283.39|281.69|283.52|281.82|283.27|281.57|23
1740501470000|2025-02-25 16:37:50|283.45|281.75|283.83|282.13|283.83|282.13|283.41|281.71|16
1740501480000|2025-02-25 16:38:00|283.8|282.1|284.03|282.33|284.18|282.48|283.8|282.1|24
1740501490000|2025-02-25 16:38:10|284.08|282.38|283.88|282.18|284.16|282.46|283.77|282.07|31
1740501500000|2025-02-25 16:38:20|283.91|282.21|283.95|282.25|284.1|282.4|283.87|282.17|35
1740501510000|2025-02-25 16:38:30|283.93|282.23|283.92|282.22|283.99|282.29|283.88|282.18|33
1740501520000|2025-02-25 16:38:40|283.98|282.28|283.91|282.21|283.99|282.29|283.85|282.15|30
1740501530000|2025-02-25 16:38:50|283.92|282.22|284.11|282.41|284.11|282.41|283.9|282.2|26
1740501540000|2025-02-25 16:39:00|284.12|282.42|284.44|282.74|284.44|282.74|284.12|282.42|12
1740501550000|2025-02-25 16:39:10|284.45|282.75|284.23|282.53|284.54|282.84|284.18|282.48|25
1740501560000|2025-02-25 16:39:20|284.19|282.49|284.07|282.37|284.23|282.53|284.04|282.34|30
1740501570000|2025-02-25 16:39:30|284.06|282.36|284.27|282.57|284.27|282.57|284.03|282.33|32
1740501580000|2025-02-25 16:39:40|284.21|282.51|284.33|282.63|284.37|282.67|284.2|282.5|25
1740501590000|2025-02-25 16:39:50|284.32|282.62|284.26|282.56|284.38|282.68|284.15|282.45|28
1740501600000|2025-02-25 16:40:00|284.25|282.55|284.32|282.62|284.43|282.73|284.02|282.32|37
1740501610000|2025-02-25 16:40:10|284.33|282.63|284.43|282.73|284.45|282.75|284.28|282.58|28
1740501620000|2025-02-25 16:40:20|284.44|282.74|284.69|282.99|284.77|283.07|284.44|282.74|22
1740501630000|2025-02-25 16:40:30|284.71|283.01|284.68|282.98|284.76|283.06|284.63|282.93|26
1740501640000|2025-02-25 16:40:40|284.71|283.01|284.95|283.25|284.96|283.26|284.67|282.97|28
1740501650000|2025-02-25 16:40:50|285.03|283.33|284.86|283.16|285.04|283.34|284.83|283.13|26
1740501660000|2025-02-25 16:41:00|284.93|283.23|284.96|283.26|284.96|283.26|284.69|282.99|28
1740501670000|2025-02-25 16:41:10|284.97|283.27|285.06|283.36|285.08|283.38|284.91|283.21|29
1740501680000|2025-02-25 16:41:20|285.11|283.41|284.93|283.23|285.12|283.42|284.89|283.19|28
1740501690000|2025-02-25 16:41:30|284.92|283.22|284.94|283.24|285.04|283.34|284.9|283.2|20
1740501700000|2025-02-25 16:41:40|284.92|283.22|284.83|283.13|284.94|283.24|284.77|283.07|30
1740501710000|2025-02-25 16:41:50|284.8|283.1|284.6|282.9|284.87|283.17|284.57|282.87|25
1740501720000|2025-02-25 16:42:00|284.58|282.88|284.52|282.82|284.62|282.92|284.5|282.8|33
1740501730000|2025-02-25 16:42:10|284.54|282.84|284.91|283.21|284.91|283.21|284.52|282.82|29
1740501740000|2025-02-25 16:42:20|284.92|283.22|285.17|283.47|285.17|283.47|284.9|283.2|8
1740501750000|2025-02-25 16:42:30|285.2|283.5|285.21|283.51|285.21|283.51|285.05|283.35|29
1740501760000|2025-02-25 16:42:40|285.22|283.52|285.26|283.56|285.26|283.56|285.22|283.52|3
1740501770000|2025-02-25 16:42:50|285.21|283.51|285.17|283.47|285.22|283.52|285.17|283.47|11
1740501780000|2025-02-25 16:43:00|285.21|283.51|285.24|283.54|285.26|283.56|285.21|283.51|16
1740501790000|2025-02-25 16:43:10|285.26|283.56|285.44|283.74|285.44|283.74|285.24|283.54|11
1740501800000|2025-02-25 16:43:20|285.42|283.72|285.78|284.08|285.8|284.1|285.42|283.72|9
1740501810000|2025-02-25 16:43:30|285.73|284.03|286.04|284.34|286.04|284.34|285.73|284.03|29
1740501820000|2025-02-25 16:43:40|286.03|284.33|286.05|284.35|286.06|284.36|286.03|284.33|13
1740501830000|2025-02-25 16:43:50|286.04|284.34|286.04|284.34|286.07|284.37|286.04|284.34|13
1740501840000|2025-02-25 16:44:00|286|284.3|286.05|284.35|286.06|284.36|285.97|284.27|29
1740501850000|2025-02-25 16:44:10|286.02|284.32|286.03|284.33|286.05|284.35|285.99|284.29|15
1740501860000|2025-02-25 16:44:20|286.02|284.32|286.06|284.36|286.06|284.36|285.96|284.26|21
1740501870000|2025-02-25 16:44:30|286.05|284.35|286.07|284.37|286.07|284.37|286.02|284.32|11
1740501880000|2025-02-25 16:44:40|286.09|284.39|286.12|284.42|286.12|284.42|286.09|284.39|2
1740501890000|2025-02-25 16:44:50|286.17|284.47|286.23|284.53|286.23|284.53|286.17|284.47|2
1740501910000|2025-02-25 16:45:10|286.35|284.65|286.51|284.81|286.51|284.81|286.35|284.65|8
1740501920000|2025-02-25 16:45:20|286.64|284.94|286.79|285.09|286.93|285.23|286.64|284.94|17
1740501930000|2025-02-25 16:45:30|286.78|285.08|286.84|285.14|286.84|285.14|286.66|284.96|27
1740501940000|2025-02-25 16:45:40|286.86|285.16|286.8|285.1|286.87|285.17|286.8|285.1|11
1740501950000|2025-02-25 16:45:50|286.79|285.09|287.12|285.42|287.12|285.42|286.79|285.09|27
1740501960000|2025-02-25 16:46:00|287.06|285.36|287.68|285.98|287.69|285.99|287.06|285.36|29
1740501970000|2025-02-25 16:46:10|287.67|285.97|287.69|285.99|287.71|286.01|287.66|285.96|10
1740501980000|2025-02-25 16:46:20|287.68|285.98|287.71|286.01|287.71|286.01|287.67|285.97|10
1740501990000|2025-02-25 16:46:30|287.68|285.98|287.57|285.87|287.71|286.01|287.49|285.79|16
1740502000000|2025-02-25 16:46:40|287.56|285.86|286.93|285.23|287.58|285.88|286.93|285.23|36
1740502010000|2025-02-25 16:46:50|286.87|285.17|286.59|284.89|286.98|285.28|286.54|284.84|28
1740502020000|2025-02-25 16:47:00|286.58|284.88|286.51|284.81|286.58|284.88|286.22|284.52|30
1740502030000|2025-02-25 16:47:10|286.45|284.75|286.22|284.52|286.48|284.78|286.22|284.52|11
1740502040000|2025-02-25 16:47:20|286.26|284.56|286.41|284.71|286.44|284.74|286.22|284.52|14
1740502050000|2025-02-25 16:47:30|286.4|284.7|286.06|284.36|286.4|284.7|285.99|284.29|26
1740502060000|2025-02-25 16:47:40|286.07|284.37|285.87|284.17|286.14|284.44|285.87|284.17|30
1740502070000|2025-02-25 16:47:50|285.89|284.19|286.03|284.33|286.11|284.41|285.89|284.19|28
1740502080000|2025-02-25 16:48:00|286.02|284.32|286|284.3|286.05|284.35|285.92|284.22|30
1740502090000|2025-02-25 16:48:10|286.01|284.31|286.08|284.38|286.17|284.47|285.93|284.23|22
1740502100000|2025-02-25 16:48:20|286.05|284.35|285.92|284.22|286.05|284.35|285.84|284.14|22
1740502110000|2025-02-25 16:48:30|285.97|284.27|286.02|284.32|286.13|284.43|285.83|284.13|27
1740502120000|2025-02-25 16:48:40|286.08|284.38|285.97|284.27|286.15|284.45|285.97|284.27|22
1740502130000|2025-02-25 16:48:50|285.91|284.21|285.91|284.21|285.96|284.26|285.89|284.19|16
1740502140000|2025-02-25 16:49:00|285.97|284.27|286.17|284.47|286.17|284.47|285.97|284.27|25
1740502150000|2025-02-25 16:49:10|286.16|284.46|286.16|284.46|286.16|284.46|286.03|284.33|27
1740502160000|2025-02-25 16:49:20|286.15|284.45|286.42|284.72|286.42|284.72|286.15|284.45|12
1740502170000|2025-02-25 16:49:30|286.44|284.74|286.37|284.67|286.44|284.74|286.37|284.67|4
1740502180000|2025-02-25 16:49:40|286.36|284.66|286.27|284.57|286.36|284.66|286.27|284.57|4
1740502190000|2025-02-25 16:49:50|286.26|284.56|286.27|284.57|286.27|284.57|286.21|284.51|3
1740502200000|2025-02-25 16:50:00|286.31|284.61|286.46|284.76|286.46|284.76|286.31|284.61|13
1740502210000|2025-02-25 16:50:10|286.55|284.85|286.99|285.29|286.99|285.29|286.55|284.85|24
1740502220000|2025-02-25 16:50:20|287|285.3|286.84|285.14|287.02|285.32|286.81|285.11|29
1740502230000|2025-02-25 16:50:30|286.85|285.15|286.94|285.24|286.96|285.26|286.85|285.15|15
1740502240000|2025-02-25 16:50:40|286.95|285.25|287|285.3|287.03|285.33|286.93|285.23|11
1740502250000|2025-02-25 16:50:50|287.01|285.31|287.1|285.4|287.1|285.4|286.97|285.27|19
1740502260000|2025-02-25 16:51:00|287.09|285.39|287.61|285.91|287.61|285.91|287.09|285.39|22
1740502270000|2025-02-25 16:51:10|287.62|285.92|287.53|285.83|287.66|285.96|287.53|285.83|24
1740502280000|2025-02-25 16:51:20|287.52|285.82|287.5|285.8|287.55|285.85|287.38|285.68|25
1740502290000|2025-02-25 16:51:30|287.49|285.79|287.67|285.97|287.68|285.98|287.45|285.75|33
1740502300000|2025-02-25 16:51:40|287.68|285.98|287.61|285.91|287.69|285.99|287.59|285.89|21
1740502310000|2025-02-25 16:51:50|287.62|285.92|287.47|285.77|287.63|285.93|287.41|285.71|18
1740502320000|2025-02-25 16:52:00|287.49|285.79|287.3|285.6|287.52|285.82|287.27|285.57|35
1740502330000|2025-02-25 16:52:10|287.29|285.59|287.19|285.49|287.42|285.72|287.08|285.38|27
1740502340000|2025-02-25 16:52:20|287.18|285.48|287.17|285.47|287.34|285.64|287.14|285.44|23
1740502350000|2025-02-25 16:52:30|287.11|285.41|287.21|285.51|287.26|285.56|287.1|285.4|15
1740502360000|2025-02-25 16:52:40|287.28|285.58|287.33|285.63|287.33|285.63|287.17|285.47|18
1740502370000|2025-02-25 16:52:50|287.36|285.66|287.28|285.58|287.37|285.67|287.28|285.58|14
1740502380000|2025-02-25 16:53:00|287.26|285.56|287.11|285.41|287.26|285.56|287.11|285.41|15
1740502390000|2025-02-25 16:53:10|287.1|285.4|286.94|285.24|287.11|285.41|286.93|285.23|22
1740502400000|2025-02-25 16:53:20|286.9|285.2|287.11|285.41|287.13|285.43|286.87|285.17|14
1740502410000|2025-02-25 16:53:30|287.1|285.4|286.93|285.23|287.15|285.45|286.91|285.21|16
1740502420000|2025-02-25 16:53:40|286.92|285.22|286.67|284.97|286.92|285.22|286.67|284.97|10
1740502430000|2025-02-25 16:53:50|286.61|284.91|286.5|284.8|286.61|284.91|286.49|284.79|5
1740502440000|2025-02-25 16:54:00|286.49|284.79|286.7|285|286.7|285|286.46|284.76|26
1740502450000|2025-02-25 16:54:10|286.67|284.97|287.14|285.44|287.19|285.49|286.64|284.94|35
1740502460000|2025-02-25 16:54:20|287.12|285.42|287.06|285.36|287.18|285.48|287.05|285.35|11
1740502470000|2025-02-25 16:54:30|287.1|285.4|286.74|285.04|287.11|285.41|286.74|285.04|16
1740502480000|2025-02-25 16:54:40|286.64|284.94|286.55|284.85|286.71|285.01|286.55|284.85|13
1740502490000|2025-02-25 16:54:50|286.6|284.9|286.57|284.87|286.6|284.9|286.56|284.86|8
1740502500000|2025-02-25 16:55:00|286.61|284.91|286.55|284.85|286.67|284.97|286.55|284.85|9
1740502510000|2025-02-25 16:55:10|286.58|284.88|286.62|284.92|286.64|284.94|286.58|284.88|4
1740502520000|2025-02-25 16:55:20|286.58|284.88|286.62|284.92|286.62|284.92|286.55|284.85|4
1740502530000|2025-02-25 16:55:30|286.59|284.89|286.67|284.97|286.68|284.98|286.58|284.88|7
1740502540000|2025-02-25 16:55:40|286.63|284.93|286.69|284.99|286.69|284.99|286.55|284.85|8
1740502550000|2025-02-25 16:55:50|286.71|285.01|286.76|285.06|286.76|285.06|286.7|285|6
1740502560000|2025-02-25 16:56:00|286.72|285.02|286.9|285.2|286.91|285.21|286.7|285|19
1740502570000|2025-02-25 16:56:10|286.88|285.18|286.84|285.14|286.88|285.18|286.84|285.14|3
1740502580000|2025-02-25 16:56:20|286.9|285.2|286.98|285.28|286.99|285.29|286.9|285.2|5
1740502590000|2025-02-25 16:56:30|286.94|285.24|286.96|285.26|287.01|285.31|286.86|285.16|18
1740502600000|2025-02-25 16:56:40|286.97|285.27|286.82|285.12|287|285.3|286.82|285.12|16
1740502610000|2025-02-25 16:56:50|286.81|285.11|286.81|285.11|286.89|285.19|286.79|285.09|10
1740502620000|2025-02-25 16:57:00|286.8|285.1|286.61|284.91|286.88|285.18|286.61|284.91|27
1740502630000|2025-02-25 16:57:10|286.71|285.01|286.64|284.94|286.84|285.14|286.64|284.94|25
1740502640000|2025-02-25 16:57:20|286.68|284.98|286.74|285.04|286.84|285.14|286.64|284.94|23
1740502650000|2025-02-25 16:57:30|286.79|285.09|287.03|285.33|287.09|285.39|286.73|285.03|29
1740502660000|2025-02-25 16:57:40|286.98|285.28|286.81|285.11|286.98|285.28|286.8|285.1|24
1740502670000|2025-02-25 16:57:50|286.82|285.12|286.59|284.89|286.82|285.12|286.59|284.89|29
1740502680000|2025-02-25 16:58:00|286.57|284.87|286.22|284.52|286.57|284.87|286.2|284.5|10
1740502690000|2025-02-25 16:58:10|286.21|284.51|286.29|284.59|286.33|284.63|286.21|284.51|23
1740502700000|2025-02-25 16:58:20|286.28|284.58|286.31|284.61|286.34|284.64|286.28|284.58|20
1740502710000|2025-02-25 16:58:30|286.29|284.59|286.33|284.63|286.34|284.64|286.2|284.5|19
1740502720000|2025-02-25 16:58:40|286.34|284.64|286.36|284.66|286.43|284.73|286.33|284.63|14
1740502730000|2025-02-25 16:58:50|286.32|284.62|286.24|284.54|286.33|284.63|286.2|284.5|22
1740502740000|2025-02-25 16:59:00|286.23|284.53|286.22|284.52|286.24|284.54|286.13|284.43|26
1740502750000|2025-02-25 16:59:10|286.23|284.53|285.82|284.12|286.24|284.54|285.79|284.09|28
1740502760000|2025-02-25 16:59:20|285.73|284.03|285.84|284.14|285.94|284.24|285.71|284.01|26
1740502770000|2025-02-25 16:59:30|285.85|284.15|285.85|284.15|285.92|284.22|285.82|284.12|20
1740502780000|2025-02-25 16:59:40|285.86|284.16|285.92|284.22|285.94|284.24|285.86|284.16|18
1740502790000|2025-02-25 16:59:50|285.83|284.13|285.78|284.08|285.85|284.15|285.76|284.06|21
1740502800000|2025-02-25 17:00:00|285.79|284.09|285.44|283.74|285.82|284.12|285.3|283.6|34
1740502810000|2025-02-25 17:00:10|285.39|283.69|285.37|283.67|285.53|283.83|285.37|283.67|23
1740502820000|2025-02-25 17:00:20|285.38|283.68|285.4|283.7|285.51|283.81|285.35|283.65|21
1740502830000|2025-02-25 17:00:30|285.42|283.72|286.03|284.33|286.03|284.33|285.42|283.72|31
1740502840000|2025-02-25 17:00:40|285.99|284.29|286.38|284.68|286.4|284.7|285.99|284.29|29
1740502850000|2025-02-25 17:00:50|286.37|284.67|286.46|284.76|286.52|284.82|286.35|284.65|23
1740502860000|2025-02-25 17:01:00|286.52|284.82|286.45|284.75|286.54|284.84|286.42|284.72|25
1740502870000|2025-02-25 17:01:10|286.44|284.74|286.07|284.37|286.51|284.81|286.07|284.37|23
1740502880000|2025-02-25 17:01:20|286.09|284.39|285.82|284.12|286.09|284.39|285.8|284.1|35
1740502890000|2025-02-25 17:01:30|285.8|284.1|285.61|283.91|285.84|284.14|285.54|283.84|26
1740502900000|2025-02-25 17:01:40|285.64|283.94|285.66|283.96|285.74|284.04|285.59|283.89|23
1740502910000|2025-02-25 17:01:50|285.67|283.97|285.86|284.16|285.94|284.24|285.67|283.97|26
1740502920000|2025-02-25 17:02:00|285.87|284.17|286.16|284.46|286.21|284.51|285.87|284.17|36
1740502930000|2025-02-25 17:02:10|286.19|284.49|286.21|284.51|286.34|284.64|286.1|284.4|27
1740502940000|2025-02-25 17:02:20|286.24|284.54|286.23|284.53|286.27|284.57|286.16|284.46|27
1740502950000|2025-02-25 17:02:30|286.19|284.49|286.15|284.45|286.2|284.5|285.95|284.25|26
1740502960000|2025-02-25 17:02:40|286.14|284.44|285.94|284.24|286.14|284.44|285.81|284.11|29
1740502970000|2025-02-25 17:02:50|285.89|284.19|286.04|284.34|286.05|284.35|285.89|284.19|29
1740502980000|2025-02-25 17:03:00|286.02|284.32|286.05|284.35|286.19|284.49|285.9|284.2|32
1740502990000|2025-02-25 17:03:10|286.11|284.41|286.24|284.54|286.27|284.57|286.11|284.41|28
1740503000000|2025-02-25 17:03:20|286.22|284.52|286.09|284.39|286.23|284.53|286.09|284.39|20
1740503010000|2025-02-25 17:03:30|286.08|284.38|286.15|284.45|286.17|284.47|286.04|284.34|33
1740503020000|2025-02-25 17:03:40|286.13|284.43|286.08|284.38|286.13|284.43|285.99|284.29|26
1740503030000|2025-02-25 17:03:50|286.06|284.36|285.81|284.11|286.09|284.39|285.78|284.08|27
1740503040000|2025-02-25 17:04:00|285.75|284.05|285.59|283.89|285.76|284.06|285.59|283.89|24
1740503050000|2025-02-25 17:04:10|285.63|283.93|285.58|283.88|285.74|284.04|285.56|283.86|30
1740503060000|2025-02-25 17:04:20|285.57|283.87|285.39|283.69|285.65|283.95|285.38|283.68|23
1740503070000|2025-02-25 17:04:30|285.41|283.71|285.39|283.69|285.49|283.79|285.34|283.64|30
1740503080000|2025-02-25 17:04:40|285.4|283.7|285.54|283.84|285.54|283.84|285.35|283.65|32
1740503090000|2025-02-25 17:04:50|285.56|283.86|285.42|283.72|285.58|283.88|285.4|283.7|20
1740503100000|2025-02-25 17:05:00|285.41|283.71|285.57|283.87|285.64|283.94|285.29|283.59|28
1740503110000|2025-02-25 17:05:10|285.56|283.86|285.51|283.81|285.56|283.86|285.42|283.72|21
1740503120000|2025-02-25 17:05:20|285.5|283.8|285.22|283.52|285.54|283.84|285.22|283.52|28
1740503130000|2025-02-25 17:05:30|285.25|283.55|284.87|283.17|285.26|283.56|284.87|283.17|30
1740503140000|2025-02-25 17:05:40|284.92|283.22|284.87|283.17|284.92|283.22|284.86|283.16|14
1740503150000|2025-02-25 17:05:50|284.89|283.19|284.85|283.15|284.89|283.19|284.85|283.15|7
1740503160000|2025-02-25 17:06:00|284.84|283.14|284.83|283.13|284.86|283.16|284.83|283.13|7
1740503170000|2025-02-25 17:06:10|284.82|283.12|284.81|283.11|284.82|283.12|284.8|283.1|4
1740503180000|2025-02-25 17:06:20|284.8|283.1|284.52|282.82|284.8|283.1|284.52|282.82|23
1740503190000|2025-02-25 17:06:30|284.55|282.85|284.58|282.88|284.69|282.99|284.55|282.85|28
1740503200000|2025-02-25 17:06:40|284.57|282.87|284.27|282.57|284.57|282.87|284.27|282.57|18
1740503210000|2025-02-25 17:06:50|284.19|282.49|284.27|282.57|284.31|282.61|284.06|282.36|25
1740503220000|2025-02-25 17:07:00|284.25|282.55|283.87|282.17|284.25|282.55|283.85|282.15|26
1740503230000|2025-02-25 17:07:10|283.88|282.18|284.16|282.46|284.16|282.46|283.87|282.17|23
1740503240000|2025-02-25 17:07:20|284.15|282.45|284.43|282.73|284.43|282.73|284.15|282.45|28
1740503250000|2025-02-25 17:07:30|284.42|282.72|284.46|282.76|284.49|282.79|284.37|282.67|26
1740503260000|2025-02-25 17:07:40|284.43|282.73|284.17|282.47|284.44|282.74|284.14|282.44|26
1740503270000|2025-02-25 17:07:50|284.19|282.49|284.46|282.76|284.46|282.76|284.17|282.47|20
1740503280000|2025-02-25 17:08:00|284.47|282.77|284.67|282.97|284.67|282.97|284.44|282.74|18
1740503290000|2025-02-25 17:08:10|284.65|282.95|284.66|282.96|284.76|283.06|284.65|282.95|19
1740503300000|2025-02-25 17:08:20|284.65|282.95|284.65|282.95|284.67|282.97|284.54|282.84|17
1740503310000|2025-02-25 17:08:30|284.64|282.94|284.63|282.93|284.64|282.94|284.63|282.93|2
1740503320000|2025-02-25 17:08:40|284.65|282.95|284.65|282.95|284.66|282.96|284.63|282.93|6
1740503330000|2025-02-25 17:08:50|284.66|282.96|284.67|282.97|284.79|283.09|284.66|282.96|11
1740503340000|2025-02-25 17:09:00|284.68|282.98|284.98|283.28|284.98|283.28|284.66|282.96|21
1740503350000|2025-02-25 17:09:10|284.97|283.27|284.86|283.16|285.01|283.31|284.86|283.16|16
1740503360000|2025-02-25 17:09:20|284.85|283.15|284.65|282.95|284.86|283.16|284.65|282.95|23
1740503370000|2025-02-25 17:09:30|284.64|282.94|284.63|282.93|284.64|282.94|284.63|282.93|2
1740503380000|2025-02-25 17:09:40|284.62|282.92|284.68|282.98|284.69|282.99|284.62|282.92|11
1740503390000|2025-02-25 17:09:50|284.69|282.99|284.62|282.92|284.69|282.99|284.62|282.92|8
1740503400000|2025-02-25 17:10:00|284.61|282.91|284.65|282.95|284.7|283|284.61|282.91|13
1740503410000|2025-02-25 17:10:10|284.64|282.94|284.97|283.27|284.97|283.27|284.63|282.93|24
1740503420000|2025-02-25 17:10:20|284.93|283.23|284.96|283.26|284.97|283.27|284.78|283.08|30
1740503430000|2025-02-25 17:10:30|284.95|283.25|285.13|283.43|285.13|283.43|284.94|283.24|23
1740503440000|2025-02-25 17:10:40|285.1|283.4|285.18|283.48|285.21|283.51|285.1|283.4|22
1740503450000|2025-02-25 17:10:50|285.16|283.46|285.33|283.63|285.5|283.8|285.16|283.46|24
1740503460000|2025-02-25 17:11:00|285.37|283.67|285.48|283.78|285.57|283.87|285.34|283.64|24
1740503470000|2025-02-25 17:11:10|285.49|283.79|285.17|283.47|285.58|283.88|285.17|283.47|29
1740503480000|2025-02-25 17:11:20|285.18|283.48|285.16|283.46|285.26|283.56|285.13|283.43|25
1740503490000|2025-02-25 17:11:30|285.19|283.49|285.55|283.85|285.57|283.87|285.17|283.47|26
1740503500000|2025-02-25 17:11:40|285.57|283.87|285.6|283.9|285.6|283.9|285.56|283.86|20
1740503510000|2025-02-25 17:11:50|285.62|283.92|285.62|283.92|285.67|283.97|285.53|283.83|21
1740503520000|2025-02-25 17:12:00|285.61|283.91|285.7|284|285.7|284|285.57|283.87|19
1740503530000|2025-02-25 17:12:10|285.72|284.02|285.98|284.28|285.99|284.29|285.72|284.02|8
1740503540000|2025-02-25 17:12:20|285.97|284.27|286.04|284.34|286.09|284.39|285.97|284.27|25
1740503550000|2025-02-25 17:12:30|286.03|284.33|285.95|284.25|286.07|284.37|285.84|284.14|27
1740503560000|2025-02-25 17:12:40|285.97|284.27|285.76|284.06|285.97|284.27|285.76|284.06|27
1740503570000|2025-02-25 17:12:50|285.79|284.09|285.95|284.25|285.98|284.28|285.79|284.09|21
1740503580000|2025-02-25 17:13:00|285.87|284.17|286.17|284.47|286.17|284.47|285.87|284.17|32
1740503590000|2025-02-25 17:13:10|286.2|284.5|286.23|284.53|286.25|284.55|286.2|284.5|10
1740503600000|2025-02-25 17:13:20|286.2|284.5|285.98|284.28|286.22|284.52|285.97|284.27|23
1740503610000|2025-02-25 17:13:30|285.99|284.29|285.95|284.25|285.99|284.29|285.93|284.23|12
1740503620000|2025-02-25 17:13:40|285.96|284.26|286.17|284.47|286.17|284.47|285.94|284.24|23
1740503630000|2025-02-25 17:13:50|286.18|284.48|285.98|284.28|286.22|284.52|285.97|284.27|22
1740503640000|2025-02-25 17:14:00|285.99|284.29|286.09|284.39|286.15|284.45|285.99|284.29|25
1740503650000|2025-02-25 17:14:10|286.13|284.43|285.92|284.22|286.13|284.43|285.9|284.2|21
1740503660000|2025-02-25 17:14:20|285.93|284.23|285.84|284.14|285.94|284.24|285.8|284.1|25
1740503670000|2025-02-25 17:14:30|285.83|284.13|285.62|283.92|285.85|284.15|285.6|283.9|20
1740503680000|2025-02-25 17:14:40|285.63|283.93|285.65|283.95|285.69|283.99|285.61|283.91|18
1740503690000|2025-02-25 17:14:50|285.66|283.96|285.62|283.92|285.69|283.99|285.61|283.91|24
1740503700000|2025-02-25 17:15:00|285.63|283.93|285.47|283.77|285.67|283.97|285.46|283.76|30
1740503710000|2025-02-25 17:15:10|285.49|283.79|285.62|283.92|285.63|283.93|285.47|283.77|28
1740503720000|2025-02-25 17:15:20|285.66|283.96|285.45|283.75|285.67|283.97|285.38|283.68|24
1740503730000|2025-02-25 17:15:30|285.46|283.76|285.67|283.97|285.67|283.97|285.44|283.74|17
1740503740000|2025-02-25 17:15:40|285.68|283.98|285.84|284.14|285.85|284.15|285.67|283.97|16
1740503750000|2025-02-25 17:15:50|285.85|284.15|285.47|283.77|285.88|284.18|285.47|283.77|23
1740503760000|2025-02-25 17:16:00|285.46|283.76|285.25|283.55|285.47|283.77|285.25|283.55|22
1740503770000|2025-02-25 17:16:10|285.24|283.54|285.2|283.5|285.24|283.54|285.06|283.36|27
1740503780000|2025-02-25 17:16:20|285.19|283.49|284.96|283.26|285.2|283.5|284.93|283.23|24
1740503790000|2025-02-25 17:16:30|284.95|283.25|285.26|283.56|285.35|283.65|284.95|283.25|30
1740503800000|2025-02-25 17:16:40|285.32|283.62|285.18|283.48|285.46|283.76|285.18|283.48|32
1740503810000|2025-02-25 17:16:50|285.15|283.45|284.94|283.24|285.15|283.45|284.93|283.23|26
1740503820000|2025-02-25 17:17:00|284.99|283.29|284.65|282.95|285|283.3|284.65|282.95|21
1740503830000|2025-02-25 17:17:10|284.66|282.96|285.07|283.37|285.15|283.45|284.65|282.95|27
1740503840000|2025-02-25 17:17:20|285.08|283.38|285.2|283.5|285.27|283.57|285.05|283.35|33
1740503850000|2025-02-25 17:17:30|285.24|283.54|284.98|283.28|285.29|283.59|284.93|283.23|28
1740503860000|2025-02-25 17:17:40|284.94|283.24|284.65|282.95|284.97|283.27|284.65|282.95|24
1740503870000|2025-02-25 17:17:50|284.66|282.96|284.65|282.95|284.74|283.04|284.65|282.95|11
1740503880000|2025-02-25 17:18:00|284.66|282.96|284.68|282.98|284.84|283.14|284.65|282.95|18
1740503890000|2025-02-25 17:18:10|284.65|282.95|284.65|282.95|284.65|282.95|284.65|282.95|1
1740503900000|2025-02-25 17:18:20|284.64|282.94|284.51|282.81|284.64|282.94|284.51|282.81|4
1740503910000|2025-02-25 17:18:30|284.38|282.68|284.55|282.85|284.57|282.87|284.37|282.67|28
1740503920000|2025-02-25 17:18:40|284.56|282.86|284.57|282.87|284.66|282.96|284.51|282.81|27
1740503930000|2025-02-25 17:18:50|284.56|282.86|284.56|282.86|284.67|282.97|284.55|282.85|26
1740503940000|2025-02-25 17:19:00|284.54|282.84|284.66|282.96|284.8|283.1|284.54|282.84|32
1740503950000|2025-02-25 17:19:10|284.67|282.97|284.59|282.89|284.78|283.08|284.59|282.89|22
1740503960000|2025-02-25 17:19:20|284.57|282.87|284.64|282.94|284.67|282.97|284.57|282.87|26
1740503970000|2025-02-25 17:19:30|284.63|282.93|284.66|282.96|284.87|283.17|284.63|282.93|19
1740503980000|2025-02-25 17:19:40|284.65|282.95|284.58|282.88|284.65|282.95|284.56|282.86|20
1740503990000|2025-02-25 17:19:50|284.57|282.87|284.61|282.91|284.64|282.94|284.57|282.87|15
1740504000000|2025-02-25 17:20:00|284.58|282.88|284.49|282.79|284.61|282.91|284.43|282.73|22
1740504010000|2025-02-25 17:20:10|284.48|282.78|284.46|282.76|284.52|282.82|284.37|282.67|30
1740504020000|2025-02-25 17:20:20|284.48|282.78|284.63|282.93|284.63|282.93|284.39|282.69|29
1740504030000|2025-02-25 17:20:30|284.64|282.94|284.69|282.99|284.69|282.99|284.64|282.94|11
1740504040000|2025-02-25 17:20:40|284.85|283.15|285.07|283.37|285.09|283.39|284.85|283.15|21
1740504050000|2025-02-25 17:20:50|285.06|283.36|285.2|283.5|285.27|283.57|285.06|283.36|27
1740504060000|2025-02-25 17:21:00|285.19|283.49|285.43|283.73|285.45|283.75|285.08|283.38|32
1740504070000|2025-02-25 17:21:10|285.45|283.75|285.43|283.73|285.48|283.78|285.37|283.67|23
1740504080000|2025-02-25 17:21:20|285.31|283.61|284.89|283.19|285.31|283.61|284.87|283.17|24
1740504090000|2025-02-25 17:21:30|284.92|283.22|284.86|283.16|284.97|283.27|284.85|283.15|20
1740504100000|2025-02-25 17:21:40|284.85|283.15|284.64|282.94|284.85|283.15|284.64|282.94|17
1740504110000|2025-02-25 17:21:50|284.67|282.97|284.72|283.02|284.77|283.07|284.67|282.97|24
1740504120000|2025-02-25 17:22:00|284.71|283.01|284.51|282.81|284.72|283.02|284.51|282.81|22
1740504130000|2025-02-25 17:22:10|284.47|282.77|284.29|282.59|284.47|282.77|284.23|282.53|35
1740504140000|2025-02-25 17:22:20|284.24|282.54|284.45|282.75|284.56|282.86|284.24|282.54|29
1740504150000|2025-02-25 17:22:30|284.44|282.74|284.36|282.66|284.44|282.74|284.31|282.61|25
1740504160000|2025-02-25 17:22:40|284.33|282.63|284.33|282.63|284.42|282.72|284.31|282.61|24
1740504170000|2025-02-25 17:22:50|284.32|282.62|284.34|282.64|284.35|282.65|284.15|282.45|26
1740504180000|2025-02-25 17:23:00|284.33|282.63|284.74|283.04|284.75|283.05|284.33|282.63|31
1740504190000|2025-02-25 17:23:10|284.75|283.05|284.71|283.01|284.81|283.11|284.65|282.95|29
1740504200000|2025-02-25 17:23:20|284.7|283|285.06|283.36|285.06|283.36|284.69|282.99|29
1740504210000|2025-02-25 17:23:30|285.07|283.37|284.99|283.29|285.1|283.4|284.99|283.29|27
1740504220000|2025-02-25 17:23:40|284.98|283.28|285.23|283.53|285.24|283.54|284.96|283.26|30
1740504230000|2025-02-25 17:23:50|285.21|283.51|285.11|283.41|285.21|283.51|285.07|283.37|27
1740504240000|2025-02-25 17:24:00|285.1|283.4|285.25|283.55|285.25|283.55|285.08|283.38|32
1740504250000|2025-02-25 17:24:10|285.26|283.56|285.22|283.52|285.33|283.63|285.2|283.5|27
1740504260000|2025-02-25 17:24:20|285.23|283.53|285.32|283.62|285.35|283.65|285.23|283.53|16
1740504270000|2025-02-25 17:24:30|285.31|283.61|285.35|283.65|285.35|283.65|285.31|283.61|13
1740504280000|2025-02-25 17:24:40|285.36|283.66|285.56|283.86|285.56|283.86|285.36|283.66|7
1740504290000|2025-02-25 17:24:50|285.65|283.95|285.49|283.79|285.65|283.95|285.48|283.78|23
1740504300000|2025-02-25 17:25:00|285.51|283.81|285.21|283.51|285.53|283.83|285.2|283.5|37
1740504310000|2025-02-25 17:25:10|285.16|283.46|285.22|283.52|285.27|283.57|285.14|283.44|28
1740504320000|2025-02-25 17:25:20|285.23|283.53|285.39|283.69|285.45|283.75|285.22|283.52|27
1740504330000|2025-02-25 17:25:30|285.4|283.7|285.54|283.84|285.56|283.86|285.39|283.69|16
1740504340000|2025-02-25 17:25:40|285.53|283.83|285.62|283.92|285.63|283.93|285.5|283.8|22
1740504350000|2025-02-25 17:25:50|285.63|283.93|285.65|283.95|285.65|283.95|285.59|283.89|15
1740504360000|2025-02-25 17:26:00|285.68|283.98|286|284.3|286|284.3|285.68|283.98|9
1740504370000|2025-02-25 17:26:10|286.02|284.32|286.14|284.44|286.2|284.5|285.98|284.28|19
1740504380000|2025-02-25 17:26:20|286.13|284.43|285.92|284.22|286.16|284.46|285.92|284.22|31
1740504390000|2025-02-25 17:26:30|285.96|284.26|285.82|284.12|285.96|284.26|285.74|284.04|28
1740504400000|2025-02-25 17:26:40|285.85|284.15|285.89|284.19|285.89|284.19|285.83|284.13|18
1740504410000|2025-02-25 17:26:50|285.87|284.17|285.84|284.14|285.93|284.23|285.82|284.12|16
1740504420000|2025-02-25 17:27:00|285.82|284.12|285.94|284.24|285.94|284.24|285.69|283.99|24
1740504430000|2025-02-25 17:27:10|285.93|284.23|286.08|284.38|286.08|284.38|285.92|284.22|12
1740504440000|2025-02-25 17:27:20|286.05|284.35|286.05|284.35|286.06|284.36|286.05|284.35|3
1740504490000|2025-02-25 17:28:10|286|284.3|285.97|284.27|286.01|284.31|285.93|284.23|27
1740504500000|2025-02-25 17:28:20|285.96|284.26|286.1|284.4|286.1|284.4|285.96|284.26|16
1740504510000|2025-02-25 17:28:30|286.12|284.42|286.22|284.52|286.22|284.52|286.1|284.4|6
1740504520000|2025-02-25 17:28:40|286.23|284.53|286.59|284.89|286.59|284.89|286.21|284.51|15
1740504530000|2025-02-25 17:28:50|286.6|284.9|286.53|284.83|286.61|284.91|286.47|284.77|20
1740504540000|2025-02-25 17:29:00|286.55|284.85|286.63|284.93|286.63|284.93|286.54|284.84|21
1740504550000|2025-02-25 17:29:10|286.64|284.94|286.65|284.95|286.65|284.95|286.64|284.94|6
1740504560000|2025-02-25 17:29:20|286.63|284.93|286.65|284.95|286.65|284.95|286.63|284.93|3
1740504570000|2025-02-25 17:29:30|286.63|284.93|286.65|284.95|286.65|284.95|286.63|284.93|3
1740504590000|2025-02-25 17:29:50|286.66|284.96|286.69|284.99|286.71|285.01|286.65|284.95|10
1740504600000|2025-02-25 17:30:00|286.65|284.95|287.2|285.5|287.23|285.53|286.65|284.95|22
1740504610000|2025-02-25 17:30:10|287.19|285.49|287.28|285.58|287.28|285.58|287.19|285.49|19
1740504620000|2025-02-25 17:30:20|287.26|285.56|287.04|285.34|287.27|285.57|287.04|285.34|26
1740504630000|2025-02-25 17:30:30|287.05|285.35|286.94|285.24|287.08|285.38|286.94|285.24|19
1740504640000|2025-02-25 17:30:40|286.92|285.22|286.66|284.96|286.92|285.22|286.66|284.96|23
1740504650000|2025-02-25 17:30:50|286.69|284.99|286.76|285.06|286.8|285.1|286.65|284.95|28
1740504660000|2025-02-25 17:31:00|286.78|285.08|287.05|285.35|287.05|285.35|286.72|285.02|26
1740504670000|2025-02-25 17:31:10|287.2|285.5|287.53|285.83|287.54|285.84|287.2|285.5|32
1740504680000|2025-02-25 17:31:20|287.52|285.82|287.71|286.01|287.71|286.01|287.47|285.77|9
1740504690000|2025-02-25 17:31:30|287.69|285.99|287.63|285.93|287.71|286.01|287.58|285.88|27
1740504700000|2025-02-25 17:31:40|287.65|285.95|287.63|285.93|287.71|286.01|287.63|285.93|23
1740504710000|2025-02-25 17:31:50|287.59|285.89|287.69|285.99|287.71|286.01|287.59|285.89|14
1740504720000|2025-02-25 17:32:00|287.64|285.94|287.48|285.78|287.66|285.96|287.45|285.75|25
1740504730000|2025-02-25 17:32:10|287.43|285.73|287.53|285.83|287.65|285.95|287.35|285.65|31
1740504740000|2025-02-25 17:32:20|287.48|285.78|287.59|285.89|287.61|285.91|287.3|285.6|29
1740504750000|2025-02-25 17:32:30|287.62|285.92|287.71|286.01|287.71|286.01|287.62|285.92|9
1740504780000|2025-02-25 17:33:00|287.65|285.95|287.25|285.55|287.65|285.95|287.23|285.53|26
1740504790000|2025-02-25 17:33:10|287.23|285.53|287.25|285.55|287.26|285.56|287.09|285.39|26
1740504800000|2025-02-25 17:33:20|287.24|285.54|287.07|285.37|287.25|285.55|286.99|285.29|22
1740504810000|2025-02-25 17:33:30|287.08|285.38|287.04|285.34|287.08|285.38|286.95|285.25|23
1740504820000|2025-02-25 17:33:40|287.03|285.33|287.33|285.63|287.36|285.66|287.03|285.33|19
1740504830000|2025-02-25 17:33:50|287.34|285.64|287.14|285.44|287.34|285.64|287.13|285.43|21
1740504840000|2025-02-25 17:34:00|287.13|285.43|287.02|285.32|287.18|285.48|287.02|285.32|24
1740504850000|2025-02-25 17:34:10|287.03|285.33|287.23|285.53|287.26|285.56|287.03|285.33|17
1740504860000|2025-02-25 17:34:20|287.15|285.45|287.24|285.54|287.24|285.54|287.13|285.43|23
1740504870000|2025-02-25 17:34:30|287.25|285.55|287.2|285.5|287.25|285.55|287.16|285.46|15
1740504880000|2025-02-25 17:34:40|287.19|285.49|286.99|285.29|287.2|285.5|286.96|285.26|21
1740504890000|2025-02-25 17:34:50|287.01|285.31|286.94|285.24|287.03|285.33|286.81|285.11|27
1740504900000|2025-02-25 17:35:00|286.93|285.23|287.06|285.36|287.07|285.37|286.86|285.16|32
1740504910000|2025-02-25 17:35:10|287.05|285.35|286.85|285.15|287.08|285.38|286.84|285.14|25
1740504920000|2025-02-25 17:35:20|286.84|285.14|286.97|285.27|286.97|285.27|286.71|285.01|24
1740504930000|2025-02-25 17:35:30|286.94|285.24|286.66|284.96|286.94|285.24|286.66|284.96|25
1740504940000|2025-02-25 17:35:40|286.64|284.94|286.77|285.07|286.81|285.11|286.63|284.93|17
1740504950000|2025-02-25 17:35:50|286.78|285.08|286.69|284.99|286.84|285.14|286.65|284.95|28
1740504960000|2025-02-25 17:36:00|286.67|284.97|286.78|285.08|286.89|285.19|286.67|284.97|26
1740504970000|2025-02-25 17:36:10|286.77|285.07|286.55|284.85|286.77|285.07|286.55|284.85|20
1740504980000|2025-02-25 17:36:20|286.57|284.87|286.58|284.88|286.6|284.9|286.52|284.82|20
1740504990000|2025-02-25 17:36:30|286.59|284.89|286.48|284.78|286.63|284.93|286.46|284.76|21
1740505000000|2025-02-25 17:36:40|286.49|284.79|286.51|284.81|286.63|284.93|286.49|284.79|23
1740505010000|2025-02-25 17:36:50|286.52|284.82|286.44|284.74|286.55|284.85|286.44|284.74|20
1740505020000|2025-02-25 17:37:00|286.46|284.76|286.76|285.06|286.8|285.1|286.42|284.72|27
1740505030000|2025-02-25 17:37:10|286.77|285.07|286.55|284.85|286.77|285.07|286.53|284.83|25
1740505040000|2025-02-25 17:37:20|286.54|284.84|286.52|284.82|286.58|284.88|286.42|284.72|22
1740505050000|2025-02-25 17:37:30|286.5|284.8|286.18|284.48|286.5|284.8|286.14|284.44|29
1740505060000|2025-02-25 17:37:40|286.16|284.46|286.22|284.52|286.29|284.59|286.16|284.46|25
1740505070000|2025-02-25 17:37:50|286.24|284.54|286.15|284.45|286.24|284.54|286.12|284.42|13
1740505080000|2025-02-25 17:38:00|286.14|284.44|285.86|284.16|286.16|284.46|285.8|284.1|26
1740505090000|2025-02-25 17:38:10|285.83|284.13|286.04|284.34|286.04|284.34|285.69|283.99|28
1740505100000|2025-02-25 17:38:20|286|284.3|286.12|284.42|286.14|284.44|285.97|284.27|20
1740505110000|2025-02-25 17:38:30|286.13|284.43|286.06|284.36|286.14|284.44|286.01|284.31|23
1740505120000|2025-02-25 17:38:40|286.07|284.37|286.17|284.47|286.18|284.48|286.07|284.37|16
1740505130000|2025-02-25 17:38:50|286.18|284.48|286.05|284.35|286.18|284.48|286.05|284.35|16
1740505140000|2025-02-25 17:39:00|286.06|284.36|286.2|284.5|286.29|284.59|285.99|284.29|33
1740505150000|2025-02-25 17:39:10|286.18|284.48|286.32|284.62|286.32|284.62|286.08|284.38|28
1740505160000|2025-02-25 17:39:20|286.34|284.64|286.25|284.55|286.37|284.67|286.25|284.55|17
1740505170000|2025-02-25 17:39:30|286.23|284.53|286.26|284.56|286.28|284.58|286.23|284.53|16
1740505180000|2025-02-25 17:39:40|286.28|284.58|286.16|284.46|286.31|284.61|286.15|284.45|18
1740505190000|2025-02-25 17:39:50|286.14|284.44|285.95|284.25|286.14|284.44|285.95|284.25|17
1740505200000|2025-02-25 17:40:00|285.96|284.26|285.94|284.24|285.97|284.27|285.93|284.23|24
1740505210000|2025-02-25 17:40:10|285.95|284.25|286.15|284.45|286.18|284.48|285.95|284.25|28
1740505220000|2025-02-25 17:40:20|286.18|284.48|286.25|284.55|286.27|284.57|286.14|284.44|17
1740505230000|2025-02-25 17:40:30|286.27|284.57|286.04|284.34|286.31|284.61|286.04|284.34|23
1740505240000|2025-02-25 17:40:40|286.02|284.32|286.05|284.35|286.23|284.53|286.02|284.32|23
1740505250000|2025-02-25 17:40:50|285.97|284.27|286.07|284.37|286.08|284.38|285.97|284.27|14
1740505260000|2025-02-25 17:41:00|286.08|284.38|285.93|284.23|286.08|284.38|285.93|284.23|28
1740505270000|2025-02-25 17:41:10|285.89|284.19|285.82|284.12|285.89|284.19|285.79|284.09|7
1740505280000|2025-02-25 17:41:20|285.83|284.13|285.97|284.27|285.97|284.27|285.79|284.09|23
1740505290000|2025-02-25 17:41:30|285.98|284.28|285.8|284.1|285.98|284.28|285.77|284.07|17
1740505300000|2025-02-25 17:41:40|285.81|284.11|285.7|284|285.85|284.15|285.69|283.99|22
1740505310000|2025-02-25 17:41:50|285.73|284.03|285.64|283.94|285.74|284.04|285.61|283.91|26
1740505320000|2025-02-25 17:42:00|285.63|283.93|285.49|283.79|285.67|283.97|285.46|283.76|29
1740505330000|2025-02-25 17:42:10|285.52|283.82|285.42|283.72|285.59|283.89|285.41|283.71|29
1740505340000|2025-02-25 17:42:20|285.44|283.74|285.39|283.69|285.44|283.74|285.35|283.65|19
1740505350000|2025-02-25 17:42:30|285.38|283.68|285.35|283.65|285.45|283.75|285.34|283.64|17
1740505360000|2025-02-25 17:42:40|285.36|283.66|285.3|283.6|285.36|283.66|285.28|283.58|10
1740505370000|2025-02-25 17:42:50|285.31|283.61|285.27|283.57|285.52|283.82|285.27|283.57|23
1740505380000|2025-02-25 17:43:00|285.3|283.6|285.54|283.84|285.54|283.84|285.27|283.57|26
1740505390000|2025-02-25 17:43:10|285.55|283.85|285.49|283.79|285.6|283.9|285.45|283.75|18
1740505400000|2025-02-25 17:43:20|285.45|283.75|285.33|283.63|285.51|283.81|285.33|283.63|19
1740505410000|2025-02-25 17:43:30|285.34|283.64|285.2|283.5|285.34|283.64|285.19|283.49|20
1740505420000|2025-02-25 17:43:40|285.19|283.49|285.17|283.47|285.26|283.56|285.14|283.44|22
1740505430000|2025-02-25 17:43:50|285.16|283.46|285.02|283.32|285.16|283.46|284.97|283.27|21
1740505440000|2025-02-25 17:44:00|285.03|283.33|285.17|283.47|285.17|283.47|284.97|283.27|19
1740505450000|2025-02-25 17:44:10|285.18|283.48|285.25|283.55|285.32|283.62|285.18|283.48|21
1740505460000|2025-02-25 17:44:20|285.27|283.57|285.16|283.46|285.28|283.58|285.14|283.44|18
1740505470000|2025-02-25 17:44:30|285.17|283.47|285.18|283.48|285.2|283.5|285.13|283.43|17
1740505480000|2025-02-25 17:44:40|285.16|283.46|285.17|283.47|285.24|283.54|285.14|283.44|19
1740505490000|2025-02-25 17:44:50|285.13|283.43|285.05|283.35|285.18|283.48|285.05|283.35|14
1740505500000|2025-02-25 17:45:00|285.03|283.33|284.94|283.24|285.14|283.44|284.94|283.24|29
1740505510000|2025-02-25 17:45:10|284.93|283.23|284.96|283.26|285.1|283.4|284.93|283.23|26
1740505520000|2025-02-25 17:45:20|284.97|283.27|284.95|283.25|285.07|283.37|284.91|283.21|27
1740505530000|2025-02-25 17:45:30|284.94|283.24|284.62|282.92|284.97|283.27|284.59|282.89|29
1740505540000|2025-02-25 17:45:40|284.64|282.94|284.7|283|284.75|283.05|284.62|282.92|27
1740505550000|2025-02-25 17:45:50|284.73|283.03|284.76|283.06|284.76|283.06|284.69|282.99|17
1740505560000|2025-02-25 17:46:00|284.78|283.08|284.71|283.01|284.84|283.14|284.42|282.72|30
1740505570000|2025-02-25 17:46:10|284.69|282.99|284.39|282.69|284.69|282.99|284.24|282.54|34
1740505580000|2025-02-25 17:46:20|284.44|282.74|284.28|282.58|284.45|282.75|284.28|282.58|23
1740505590000|2025-02-25 17:46:30|284.25|282.55|284.24|282.54|284.33|282.63|284.21|282.51|22
1740505600000|2025-02-25 17:46:40|284.25|282.55|284.51|282.81|284.51|282.81|284.25|282.55|12
1740505620000|2025-02-25 17:47:00|284.52|282.82|284.51|282.81|284.52|282.82|284.51|282.81|6
1740505630000|2025-02-25 17:47:10|284.47|282.77|284.5|282.8|284.5|282.8|284.44|282.74|14
1740505640000|2025-02-25 17:47:20|284.51|282.81|284.51|282.81|284.51|282.81|284.51|282.81|1
1740505660000|2025-02-25 17:47:40|284.46|282.76|284.39|282.69|284.46|282.76|284.35|282.65|4
1740505670000|2025-02-25 17:47:50|284.41|282.71|284.51|282.81|284.51|282.81|284.38|282.68|12
1740505680000|2025-02-25 17:48:00|284.52|282.82|284.85|283.15|284.87|283.17|284.52|282.82|22
1740505690000|2025-02-25 17:48:10|284.82|283.12|284.79|283.09|284.82|283.12|284.7|283|25
1740505700000|2025-02-25 17:48:20|284.78|283.08|285|283.3|285.06|283.36|284.78|283.08|21
1740505710000|2025-02-25 17:48:30|284.99|283.29|284.93|283.23|285.04|283.34|284.9|283.2|29
1740505720000|2025-02-25 17:48:40|284.94|283.24|284.68|282.98|285.02|283.32|284.65|282.95|29
1740505730000|2025-02-25 17:48:50|284.67|282.97|284.58|282.88|284.67|282.97|284.54|282.84|23
1740505740000|2025-02-25 17:49:00|284.62|282.92|284.71|283.01|284.73|283.03|284.48|282.78|30
1740505750000|2025-02-25 17:49:10|284.7|283|284.8|283.1|284.84|283.14|284.7|283|28
1740505760000|2025-02-25 17:49:20|284.82|283.12|284.69|282.99|284.83|283.13|284.68|282.98|21
1740505770000|2025-02-25 17:49:30|284.71|283.01|284.91|283.21|284.91|283.21|284.71|283.01|25
1740505780000|2025-02-25 17:49:40|284.87|283.17|285.03|283.33|285.04|283.34|284.84|283.14|22
1740505790000|2025-02-25 17:49:50|285.02|283.32|285.01|283.31|285.08|283.38|285.01|283.31|16
1740505800000|2025-02-25 17:50:00|285.02|283.32|285.1|283.4|285.1|283.4|284.96|283.26|12
1740505810000|2025-02-25 17:50:10|285.06|283.36|285.02|283.32|285.09|283.39|284.86|283.16|25
1740505820000|2025-02-25 17:50:20|285.03|283.33|284.86|283.16|285.06|283.36|284.86|283.16|25
1740505830000|2025-02-25 17:50:30|284.87|283.17|284.88|283.18|284.93|283.23|284.87|283.17|24
1740505840000|2025-02-25 17:50:40|284.87|283.17|284.99|283.29|285.01|283.31|284.86|283.16|24
1740505850000|2025-02-25 17:50:50|285.01|283.31|285.1|283.4|285.1|283.4|285.01|283.31|10
1740505860000|2025-02-25 17:51:00|285.07|283.37|285.13|283.43|285.13|283.43|285.07|283.37|5
1740505870000|2025-02-25 17:51:10|285.14|283.44|285.16|283.46|285.21|283.51|285.13|283.43|6
1740505880000|2025-02-25 17:51:20|285.17|283.47|285.21|283.51|285.21|283.51|285.17|283.47|7
1740505900000|2025-02-25 17:51:40|285.16|283.46|285.14|283.44|285.19|283.49|285.14|283.44|5
1740505910000|2025-02-25 17:51:50|285.12|283.42|285.08|283.38|285.12|283.42|285.08|283.38|6
1740505920000|2025-02-25 17:52:00|285.09|283.39|285.21|283.51|285.21|283.51|285.09|283.39|11
1740505950000|2025-02-25 17:52:30|285.15|283.45|285.14|283.44|285.15|283.45|285.12|283.42|6
1740505960000|2025-02-25 17:52:40|285.08|283.38|285.13|283.43|285.19|283.49|285.08|283.38|18
1740505970000|2025-02-25 17:52:50|285.15|283.45|285|283.3|285.15|283.45|284.99|283.29|11
1740505980000|2025-02-25 17:53:00|285.01|283.31|284.73|283.03|285.01|283.31|284.72|283.02|24
1740505990000|2025-02-25 17:53:10|284.72|283.02|284.88|283.18|284.97|283.27|284.72|283.02|18
1740506010000|2025-02-25 17:53:30|284.87|283.17|284.96|283.26|284.96|283.26|284.87|283.17|14
1740506020000|2025-02-25 17:53:40|284.97|283.27|285|283.3|285.08|283.38|284.94|283.24|28
1740506030000|2025-02-25 17:53:50|285.01|283.31|285.06|283.36|285.09|283.39|285.01|283.31|19
1740506040000|2025-02-25 17:54:00|285.05|283.35|285.09|283.39|285.12|283.42|285.03|283.33|22
1740506050000|2025-02-25 17:54:10|285.1|283.4|285.19|283.49|285.2|283.5|285.05|283.35|23
1740506060000|2025-02-25 17:54:20|285.11|283.41|285.15|283.45|285.15|283.45|285.11|283.41|19
1740506070000|2025-02-25 17:54:30|285.17|283.47|285.2|283.5|285.2|283.5|285.17|283.47|5
1740506080000|2025-02-25 17:54:40|285.19|283.49|285.16|283.46|285.19|283.49|285.14|283.44|6
1740506090000|2025-02-25 17:54:50|285.17|283.47|285.19|283.49|285.19|283.49|285.17|283.47|2
1740506100000|2025-02-25 17:55:00|285.2|283.5|285.21|283.51|285.21|283.51|285.2|283.5|2
1740506120000|2025-02-25 17:55:20|285.22|283.52|285.27|283.57|285.27|283.57|285.22|283.52|5
1740506130000|2025-02-25 17:55:30|285.25|283.55|285.28|283.58|285.29|283.59|285.21|283.51|12
1740506140000|2025-02-25 17:55:40|285.26|283.56|285.34|283.64|285.34|283.64|285.23|283.53|7
1740506160000|2025-02-25 17:56:00|285.32|283.62|285.31|283.61|285.34|283.64|285.31|283.61|6
1740506170000|2025-02-25 17:56:10|285.32|283.62|285.34|283.64|285.34|283.64|285.32|283.62|3
1740506180000|2025-02-25 17:56:20|285.35|283.65|285.56|283.86|285.56|283.86|285.35|283.65|6
1740506200000|2025-02-25 17:56:40|285.55|283.85|285.46|283.76|285.55|283.85|285.46|283.76|6
1740506210000|2025-02-25 17:56:50|285.45|283.75|285.56|283.86|285.56|283.86|285.45|283.75|12
1740506220000|2025-02-25 17:57:00|285.57|283.87|285.56|283.86|285.59|283.89|285.56|283.86|5
1740506270000|2025-02-25 17:57:50|285.57|283.87|285.59|283.89|285.59|283.89|285.57|283.87|3
1740506280000|2025-02-25 17:58:00|285.56|283.86|285.56|283.86|285.57|283.87|285.56|283.86|3
1740506290000|2025-02-25 17:58:10|285.57|283.87|285.59|283.89|285.6|283.9|285.57|283.87|5
1740506300000|2025-02-25 17:58:20|285.57|283.87|285.58|283.88|285.58|283.88|285.57|283.87|2
1740506310000|2025-02-25 17:58:30|285.56|283.86|285.59|283.89|285.59|283.89|285.56|283.86|4
1740506320000|2025-02-25 17:58:40|285.6|283.9|285.58|283.88|285.6|283.9|285.57|283.87|3
1740506330000|2025-02-25 17:58:50|285.56|283.86|285.56|283.86|285.57|283.87|285.56|283.86|3
1740506340000|2025-02-25 17:59:00|285.58|283.88|285.59|283.89|285.59|283.89|285.58|283.88|2
1740506350000|2025-02-25 17:59:10|285.61|283.91|285.56|283.86|285.63|283.93|285.56|283.86|5
1740506360000|2025-02-25 17:59:20|285.57|283.87|285.59|283.89|285.59|283.89|285.57|283.87|5
1740506370000|2025-02-25 17:59:30|285.57|283.87|285.57|283.87|285.57|283.87|285.56|283.86|5
1740506380000|2025-02-25 17:59:40|285.56|283.86|285.56|283.86|285.56|283.86|285.56|283.86|1
1740506390000|2025-02-25 17:59:50|285.57|283.87|285.58|283.88|285.58|283.88|285.57|283.87|2
1740506400000|2025-02-25 18:00:00|285.71|284.01|285.99|284.29|285.99|284.29|285.71|284.01|21
1740506410000|2025-02-25 18:00:10|286.05|284.35|285.96|284.26|286.05|284.35|285.89|284.19|16
1740506420000|2025-02-25 18:00:20|285.99|284.29|285.95|284.25|286.05|284.35|285.91|284.21|18
1740506430000|2025-02-25 18:00:30|285.94|284.24|285.76|284.06|285.95|284.25|285.64|283.94|26
1740506440000|2025-02-25 18:00:40|285.74|284.04|286.01|284.31|286.03|284.33|285.74|284.04|35
1740506450000|2025-02-25 18:00:50|286.02|284.32|285.99|284.29|286.02|284.32|285.91|284.21|12
1740506460000|2025-02-25 18:01:00|286.01|284.31|286.35|284.65|286.35|284.65|286|284.3|21
1740506470000|2025-02-25 18:01:10|286.36|284.66|286.36|284.66|286.36|284.66|286.36|284.66|1
1740506480000|2025-02-25 18:01:20|286.37|284.67|286.66|284.96|286.66|284.96|286.37|284.67|10
1740506490000|2025-02-25 18:01:30|286.7|285|286.86|285.16|286.89|285.19|286.7|285|24
1740506500000|2025-02-25 18:01:40|286.88|285.18|286.76|285.06|286.93|285.23|286.76|285.06|21
1740506510000|2025-02-25 18:01:50|286.79|285.09|286.74|285.04|286.79|285.09|286.7|285|17
1740506520000|2025-02-25 18:02:00|286.72|285.02|286.46|284.76|286.89|285.19|286.44|284.74|32
1740506530000|2025-02-25 18:02:10|286.47|284.77|286.63|284.93|286.7|285|286.47|284.77|27
1740506540000|2025-02-25 18:02:20|286.62|284.92|286.55|284.85|286.63|284.93|286.5|284.8|16
1740506550000|2025-02-25 18:02:30|286.51|284.81|286.33|284.63|286.52|284.82|286.33|284.63|15
1740506560000|2025-02-25 18:02:40|286.34|284.64|286.34|284.64|286.4|284.7|286.32|284.62|23
1740506570000|2025-02-25 18:02:50|286.35|284.65|286.36|284.66|286.39|284.69|286.34|284.64|20
1740506580000|2025-02-25 18:03:00|286.35|284.65|286.64|284.94|286.64|284.94|286.33|284.63|32
1740506590000|2025-02-25 18:03:10|286.65|284.95|286.88|285.18|286.88|285.18|286.65|284.95|26
1740506600000|2025-02-25 18:03:20|286.87|285.17|286.8|285.1|286.88|285.18|286.79|285.09|27
1740506610000|2025-02-25 18:03:30|286.82|285.12|286.57|284.87|286.89|285.19|286.54|284.84|32
1740506620000|2025-02-25 18:03:40|286.53|284.83|286.53|284.83|286.66|284.96|286.53|284.83|21
1740506630000|2025-02-25 18:03:50|286.55|284.85|286.51|284.81|286.58|284.88|286.51|284.81|22
1740506640000|2025-02-25 18:04:00|286.52|284.82|286.67|284.97|286.67|284.97|286.46|284.76|23
1740506650000|2025-02-25 18:04:10|286.68|284.98|286.49|284.79|286.71|285.01|286.49|284.79|19
1740506660000|2025-02-25 18:04:20|286.51|284.81|286.67|284.97|286.68|284.98|286.41|284.71|22
1740506670000|2025-02-25 18:04:30|286.68|284.98|286.91|285.21|286.93|285.23|286.68|284.98|21
1740506680000|2025-02-25 18:04:40|286.9|285.2|286.95|285.25|286.96|285.26|286.77|285.07|21
1740506690000|2025-02-25 18:04:50|286.94|285.24|286.86|285.16|286.96|285.26|286.86|285.16|16
1740506700000|2025-02-25 18:05:00|286.89|285.19|286.73|285.03|286.93|285.23|286.7|285|31
1740506710000|2025-02-25 18:05:10|286.75|285.05|286.73|285.03|286.87|285.17|286.67|284.97|30
1740506720000|2025-02-25 18:05:20|286.76|285.06|287.04|285.34|287.04|285.34|286.76|285.06|27
1740506730000|2025-02-25 18:05:30|287.02|285.32|287.21|285.51|287.21|285.51|287.02|285.32|19
1740506740000|2025-02-25 18:05:40|287.15|285.45|287.14|285.44|287.15|285.45|287.14|285.44|2
1740506750000|2025-02-25 18:05:50|287.12|285.42|287.07|285.37|287.17|285.47|287.04|285.34|24
1740506760000|2025-02-25 18:06:00|287.08|285.38|287.21|285.51|287.21|285.51|287.08|285.38|11
1740506770000|2025-02-25 18:06:10|287.17|285.47|287.21|285.51|287.21|285.51|287.12|285.42|10
1740506780000|2025-02-25 18:06:20|287.24|285.54|287.43|285.73|287.45|285.75|287.21|285.51|14
1740506790000|2025-02-25 18:06:30|287.44|285.74|287.64|285.94|287.65|285.95|287.42|285.72|21
1740506800000|2025-02-25 18:06:40|287.63|285.93|287.71|286.01|287.71|286.01|287.6|285.9|10
1740506810000|2025-02-25 18:06:50|287.7|286|287.71|286.01|287.71|286.01|287.7|286|2
1740506830000|2025-02-25 18:07:10|287.73|286.03|288.07|286.37|288.17|286.47|287.73|286.03|21
1740506840000|2025-02-25 18:07:20|288.08|286.38|288.1|286.4|288.16|286.46|288.07|286.37|14
1740506850000|2025-02-25 18:07:30|288.11|286.41|288.06|286.36|288.13|286.43|288.01|286.31|14
1740506860000|2025-02-25 18:07:40|288.05|286.35|288.04|286.34|288.06|286.36|287.92|286.22|25
1740506870000|2025-02-25 18:07:50|288.03|286.33|288.08|286.38|288.11|286.41|288.02|286.32|23
1740506880000|2025-02-25 18:08:00|288.07|286.37|287.85|286.15|288.13|286.43|287.82|286.12|24
1740506890000|2025-02-25 18:08:10|287.86|286.16|287.65|285.95|287.86|286.16|287.59|285.89|28
1740506900000|2025-02-25 18:08:20|287.66|285.96|287.55|285.85|287.66|285.96|287.53|285.83|19
1740506910000|2025-02-25 18:08:30|287.56|285.86|287.93|286.23|287.93|286.23|287.56|285.86|21
1740506920000|2025-02-25 18:08:40|287.94|286.24|288.02|286.32|288.05|286.35|287.94|286.24|25
1740506930000|2025-02-25 18:08:50|288.01|286.31|287.86|286.16|288.02|286.32|287.86|286.16|26
1740506940000|2025-02-25 18:09:00|287.87|286.17|287.73|286.03|287.92|286.22|287.66|285.96|32
1740506950000|2025-02-25 18:09:10|287.72|286.02|287.66|285.96|287.77|286.07|287.66|285.96|16
1740506960000|2025-02-25 18:09:20|287.63|285.93|286.92|285.22|287.63|285.93|286.92|285.22|31
1740506970000|2025-02-25 18:09:30|286.96|285.26|287.07|285.37|287.07|285.37|286.83|285.13|23
1740506980000|2025-02-25 18:09:40|287.09|285.39|287.2|285.5|287.23|285.53|287.09|285.39|25
1740506990000|2025-02-25 18:09:50|287.16|285.46|286.96|285.26|287.19|285.49|286.96|285.26|25
1740507000000|2025-02-25 18:10:00|286.95|285.25|286.96|285.26|287.1|285.4|286.85|285.15|30
1740507010000|2025-02-25 18:10:10|286.95|285.25|287.14|285.44|287.15|285.45|286.95|285.25|25
1740507020000|2025-02-25 18:10:20|287.15|285.45|287.08|285.38|287.26|285.56|287.05|285.35|29
1740507030000|2025-02-25 18:10:30|287.09|285.39|286.99|285.29|287.11|285.41|286.98|285.28|27
1740507040000|2025-02-25 18:10:40|287.03|285.33|287.11|285.41|287.11|285.41|287.01|285.31|18
1740507050000|2025-02-25 18:10:50|287.15|285.45|287.08|285.38|287.18|285.48|287.08|285.38|20
1740507060000|2025-02-25 18:11:00|287.09|285.39|286.86|285.16|287.1|285.4|286.84|285.14|24
1740507070000|2025-02-25 18:11:10|286.84|285.14|286.86|285.16|287.02|285.32|286.82|285.12|24
1740507080000|2025-02-25 18:11:20|286.85|285.15|286.67|284.97|286.85|285.15|286.61|284.91|29
1740507090000|2025-02-25 18:11:30|286.64|284.94|286.59|284.89|286.67|284.97|286.52|284.82|19
1740507100000|2025-02-25 18:11:40|286.58|284.88|286.65|284.95|286.66|284.96|286.55|284.85|27
1740507110000|2025-02-25 18:11:50|286.67|284.97|286.68|284.98|286.69|284.99|286.62|284.92|23
1740507120000|2025-02-25 18:12:00|286.69|284.99|286.83|285.13|286.83|285.13|286.64|284.94|20
1740507130000|2025-02-25 18:12:10|286.84|285.14|286.68|284.98|286.84|285.14|286.63|284.93|24
1740507140000|2025-02-25 18:12:20|286.67|284.97|286.58|284.88|286.67|284.97|286.57|284.87|18
1740507150000|2025-02-25 18:12:30|286.57|284.87|286.48|284.78|286.61|284.91|286.42|284.72|17
1740507160000|2025-02-25 18:12:40|286.5|284.8|286.24|284.54|286.5|284.8|286.23|284.53|21
1740507170000|2025-02-25 18:12:50|286.25|284.55|286.18|284.48|286.29|284.59|286.18|284.48|20
1740507180000|2025-02-25 18:13:00|286.16|284.46|286.18|284.48|286.23|284.53|286.11|284.41|19
1740507190000|2025-02-25 18:13:10|286.15|284.45|286.2|284.5|286.21|284.51|286.15|284.45|19
1740507200000|2025-02-25 18:13:20|286.21|284.51|286.6|284.9|286.6|284.9|286.21|284.51|32
1740507210000|2025-02-25 18:13:30|286.58|284.88|286.67|284.97|286.71|285.01|286.53|284.83|25
1740507220000|2025-02-25 18:13:40|286.68|284.98|286.69|284.99|286.77|285.07|286.65|284.95|30
1740507230000|2025-02-25 18:13:50|286.68|284.98|286.77|285.07|286.77|285.07|286.55|284.85|22
1740507240000|2025-02-25 18:14:00|286.78|285.08|287.04|285.34|287.04|285.34|286.76|285.06|27
1740507250000|2025-02-25 18:14:10|287.05|285.35|287.21|285.51|287.21|285.51|287.05|285.35|13
1740507260000|2025-02-25 18:14:20|287.17|285.47|287.19|285.49|287.2|285.5|287.14|285.44|16
1740507270000|2025-02-25 18:14:30|287.18|285.48|287.28|285.58|287.31|285.61|287.17|285.47|17
1740507280000|2025-02-25 18:14:40|287.29|285.59|287.27|285.57|287.29|285.59|287.26|285.56|14
1740507290000|2025-02-25 18:14:50|287.28|285.58|287.19|285.49|287.28|285.58|287.13|285.43|13
1740507300000|2025-02-25 18:15:00|287.17|285.47|287.39|285.69|287.39|285.69|287.17|285.47|12
1740507310000|2025-02-25 18:15:10|287.38|285.68|287.29|285.59|287.38|285.68|287.26|285.56|18
1740507320000|2025-02-25 18:15:20|287.28|285.58|287.02|285.32|287.3|285.6|286.97|285.27|24
1740507330000|2025-02-25 18:15:30|287|285.3|287|285.3|287.01|285.31|286.94|285.24|19
1740507340000|2025-02-25 18:15:40|287.01|285.31|286.74|285.04|287.07|285.37|286.74|285.04|19
1740507350000|2025-02-25 18:15:50|286.7|285|286.73|285.03|286.82|285.12|286.65|284.95|28
1740507360000|2025-02-25 18:16:00|286.7|285|286.69|284.99|286.71|285.01|286.57|284.87|26
1740507370000|2025-02-25 18:16:10|286.7|285|286.73|285.03|286.77|285.07|286.66|284.96|16
1740507380000|2025-02-25 18:16:20|286.78|285.08|286.88|285.18|286.89|285.19|286.76|285.06|27
1740507390000|2025-02-25 18:16:30|286.86|285.16|286.9|285.2|286.98|285.28|286.79|285.09|32
1740507400000|2025-02-25 18:16:40|286.88|285.18|286.7|285|286.88|285.18|286.7|285|19
1740507410000|2025-02-25 18:16:50|286.69|284.99|286.37|284.67|286.69|284.99|286.37|284.67|21
1740507420000|2025-02-25 18:17:00|286.36|284.66|286.39|284.69|286.51|284.81|286.26|284.56|27
1740507430000|2025-02-25 18:17:10|286.41|284.71|286.59|284.89|286.6|284.9|286.38|284.68|25
1740507440000|2025-02-25 18:17:20|286.6|284.9|286.4|284.7|286.6|284.9|286.38|284.68|20
1740507450000|2025-02-25 18:17:30|286.43|284.73|286.37|284.67|286.53|284.83|286.36|284.66|12
1740507460000|2025-02-25 18:17:40|286.36|284.66|286.28|284.58|286.39|284.69|286.24|284.54|25
1740507470000|2025-02-25 18:17:50|286.26|284.56|286.24|284.54|286.29|284.59|286.24|284.54|8
1740507480000|2025-02-25 18:18:00|286.21|284.51|286.26|284.56|286.4|284.7|286.08|284.38|28
1740507490000|2025-02-25 18:18:10|286.25|284.55|286.05|284.35|286.28|284.58|286.01|284.31|23
1740507500000|2025-02-25 18:18:20|286.06|284.36|285.9|284.2|286.13|284.43|285.83|284.13|31
1740507510000|2025-02-25 18:18:30|285.91|284.21|285.87|284.17|285.92|284.22|285.86|284.16|21
1740507520000|2025-02-25 18:18:40|285.88|284.18|285.81|284.11|285.9|284.2|285.79|284.09|18
1740507530000|2025-02-25 18:18:50|285.82|284.12|285.93|284.23|285.96|284.26|285.82|284.12|16
1740507540000|2025-02-25 18:19:00|285.94|284.24|286.27|284.57|286.27|284.57|285.93|284.23|25
1740507550000|2025-02-25 18:19:10|286.29|284.59|286.08|284.38|286.36|284.66|286.06|284.36|32
1740507560000|2025-02-25 18:19:20|286.11|284.41|286|284.3|286.11|284.41|285.98|284.28|18
1740507570000|2025-02-25 18:19:30|285.99|284.29|285.83|284.13|285.99|284.29|285.83|284.13|25
1740507580000|2025-02-25 18:19:40|285.84|284.14|285.87|284.17|285.9|284.2|285.84|284.14|17
1740507590000|2025-02-25 18:19:50|285.85|284.15|285.92|284.22|285.92|284.22|285.85|284.15|20
1740507600000|2025-02-25 18:20:00|285.97|284.27|286.03|284.33|286.05|284.35|285.97|284.27|27
1740507610000|2025-02-25 18:20:10|285.99|284.29|286.09|284.39|286.12|284.42|285.99|284.29|27
1740507620000|2025-02-25 18:20:20|286.06|284.36|286.08|284.38|286.11|284.41|286.02|284.32|22
1740507630000|2025-02-25 18:20:30|286.06|284.36|286.08|284.38|286.12|284.42|286.02|284.32|22
1740507640000|2025-02-25 18:20:40|286.07|284.37|286.05|284.35|286.1|284.4|286.01|284.31|25
1740507650000|2025-02-25 18:20:50|286.06|284.36|286.28|284.58|286.33|284.63|286.02|284.32|20
1740507660000|2025-02-25 18:21:00|286.31|284.61|286.18|284.48|286.34|284.64|286.17|284.47|27
1740507670000|2025-02-25 18:21:10|286.19|284.49|286.42|284.72|286.42|284.72|286.17|284.47|28
1740507680000|2025-02-25 18:21:20|286.41|284.71|286.5|284.8|286.5|284.8|286.34|284.64|27
1740507690000|2025-02-25 18:21:30|286.53|284.83|286.66|284.96|286.66|284.96|286.53|284.83|10
1740507700000|2025-02-25 18:21:40|286.67|284.97|286.6|284.9|286.67|284.97|286.6|284.9|3
1740507710000|2025-02-25 18:21:50|286.57|284.87|286.47|284.77|286.58|284.88|286.46|284.76|21
1740507720000|2025-02-25 18:22:00|286.45|284.75|286.25|284.55|286.46|284.76|286.23|284.53|26
1740507730000|2025-02-25 18:22:10|286.23|284.53|286.16|284.46|286.27|284.57|286.11|284.41|23
1740507740000|2025-02-25 18:22:20|286.18|284.48|285.89|284.19|286.18|284.48|285.89|284.19|16
1740507750000|2025-02-25 18:22:30|285.88|284.18|285.88|284.18|285.92|284.22|285.85|284.15|21
1740507760000|2025-02-25 18:22:40|285.87|284.17|285.71|284.01|285.87|284.17|285.69|283.99|20
1740507770000|2025-02-25 18:22:50|285.7|284|285.73|284.03|285.73|284.03|285.69|283.99|9
1740507780000|2025-02-25 18:23:00|285.78|284.08|285.76|284.06|285.78|284.08|285.58|283.88|27
1740507790000|2025-02-25 18:23:10|285.78|284.08|285.97|284.27|285.97|284.27|285.78|284.08|26
1740507800000|2025-02-25 18:23:20|285.95|284.25|286|284.3|286|284.3|285.86|284.16|26
1740507810000|2025-02-25 18:23:30|285.97|284.27|285.99|284.29|286.01|284.31|285.89|284.19|22
1740507820000|2025-02-25 18:23:40|285.97|284.27|286|284.3|286|284.3|285.82|284.12|30
1740507830000|2025-02-25 18:23:50|285.99|284.29|286.01|284.31|286.01|284.31|285.98|284.28|17
1740507840000|2025-02-25 18:24:00|286|284.3|286.14|284.44|286.17|284.47|285.99|284.29|13
1740507850000|2025-02-25 18:24:10|286.12|284.42|286.21|284.51|286.22|284.52|286.09|284.39|10
1740507860000|2025-02-25 18:24:20|286.2|284.5|286.12|284.42|286.21|284.51|286.09|284.39|10
1740507870000|2025-02-25 18:24:30|286.1|284.4|286.11|284.41|286.12|284.42|286.1|284.4|10
1740507880000|2025-02-25 18:24:40|286.1|284.4|286.12|284.42|286.12|284.42|286.1|284.4|9
1740507890000|2025-02-25 18:24:50|286.11|284.41|285.98|284.28|286.11|284.41|285.96|284.26|19
1740507900000|2025-02-25 18:25:00|286.01|284.31|285.87|284.17|286.01|284.31|285.8|284.1|22
1740507910000|2025-02-25 18:25:10|285.82|284.12|285.73|284.03|285.86|284.16|285.73|284.03|24
1740507920000|2025-02-25 18:25:20|285.74|284.04|286.02|284.32|286.02|284.32|285.74|284.04|19
1740507930000|2025-02-25 18:25:30|286.01|284.31|285.97|284.27|286.01|284.31|285.95|284.25|19
1740507940000|2025-02-25 18:25:40|285.95|284.25|285.94|284.24|285.99|284.29|285.94|284.24|9
1740507950000|2025-02-25 18:25:50|285.88|284.18|285.76|284.06|285.88|284.18|285.75|284.05|13
1740507960000|2025-02-25 18:26:00|285.74|284.04|285.79|284.09|285.82|284.12|285.67|283.97|22
1740507970000|2025-02-25 18:26:10|285.8|284.1|285.8|284.1|285.92|284.22|285.8|284.1|20
1740507980000|2025-02-25 18:26:20|285.82|284.12|285.99|284.29|286.01|284.31|285.8|284.1|30
1740507990000|2025-02-25 18:26:30|285.95|284.25|285.7|284|285.95|284.25|285.7|284|12
1740508000000|2025-02-25 18:26:40|285.68|283.98|285.75|284.05|285.75|284.05|285.67|283.97|13
1740508010000|2025-02-25 18:26:50|285.76|284.06|285.79|284.09|285.79|284.09|285.74|284.04|5
1740508020000|2025-02-25 18:27:00|285.77|284.07|285.69|283.99|285.83|284.13|285.67|283.97|20
1740508030000|2025-02-25 18:27:10|285.66|283.96|285.28|283.58|285.66|283.96|285.25|283.55|24
1740508040000|2025-02-25 18:27:20|285.27|283.57|285.53|283.83|285.54|283.84|285.25|283.55|18
1740508050000|2025-02-25 18:27:30|285.54|283.84|285.39|283.69|285.54|283.84|285.37|283.67|15
1740508060000|2025-02-25 18:27:40|285.41|283.71|285.43|283.73|285.48|283.78|285.41|283.71|12
1740508070000|2025-02-25 18:27:50|285.42|283.72|285.36|283.66|285.42|283.72|285.35|283.65|16
1740508080000|2025-02-25 18:28:00|285.35|283.65|285.3|283.6|285.35|283.65|285.26|283.56|22
1740508090000|2025-02-25 18:28:10|285.29|283.59|285.32|283.62|285.37|283.67|285.29|283.59|19
1740508100000|2025-02-25 18:28:20|285.34|283.64|285.16|283.46|285.38|283.68|285.15|283.45|26
1740508110000|2025-02-25 18:28:30|285.15|283.45|285.03|283.33|285.17|283.47|284.94|283.24|25
1740508120000|2025-02-25 18:28:40|285.01|283.31|284.88|283.18|285.01|283.31|284.83|283.13|17
1740508130000|2025-02-25 18:28:50|284.87|283.17|284.65|282.95|284.88|283.18|284.56|282.86|24
1740508140000|2025-02-25 18:29:00|284.67|282.97|284.77|283.07|284.77|283.07|284.62|282.92|21
1740508150000|2025-02-25 18:29:10|284.76|283.06|284.29|282.59|284.76|283.06|284.29|282.59|19
1740508160000|2025-02-25 18:29:20|284.31|282.61|284.27|282.57|284.39|282.69|284.27|282.57|22
1740508170000|2025-02-25 18:29:30|284.26|282.56|284.34|282.64|284.34|282.64|284.26|282.56|11
1740508180000|2025-02-25 18:29:40|284.36|282.66|284.38|282.68|284.39|282.69|284.3|282.6|17
1740508190000|2025-02-25 18:29:50|284.37|282.67|284.33|282.63|284.44|282.74|284.31|282.61|20
1740508200000|2025-02-25 18:30:00|284.34|282.64|284.32|282.62|284.41|282.71|284.22|282.52|32
1740508210000|2025-02-25 18:30:10|284.33|282.63|284.28|282.58|284.45|282.75|284.27|282.57|34
1740508220000|2025-02-25 18:30:20|284.27|282.57|284.15|282.45|284.27|282.57|284.15|282.45|19
1740508230000|2025-02-25 18:30:30|284.16|282.46|284.44|282.74|284.45|282.75|284.15|282.45|18
1740508240000|2025-02-25 18:30:40|284.45|282.75|284.54|282.84|284.69|282.99|284.45|282.75|24
1740508250000|2025-02-25 18:30:50|284.55|282.85|284.49|282.79|284.56|282.86|284.48|282.78|19
1740508260000|2025-02-25 18:31:00|284.5|282.8|284.66|282.96|284.7|283|284.5|282.8|22
1740508270000|2025-02-25 18:31:10|284.67|282.97|284.54|282.84|284.69|282.99|284.52|282.82|21
1740508280000|2025-02-25 18:31:20|284.52|282.82|284.37|282.67|284.54|282.84|284.34|282.64|24
1740508290000|2025-02-25 18:31:30|284.38|282.68|284.16|282.46|284.42|282.72|284.1|282.4|24
1740508300000|2025-02-25 18:31:40|284.15|282.45|284.11|282.41|284.16|282.46|284.06|282.36|25
1740508310000|2025-02-25 18:31:50|284.15|282.45|284.4|282.7|284.4|282.7|284.12|282.42|26
1740508320000|2025-02-25 18:32:00|284.41|282.71|284.36|282.66|284.65|282.95|284.36|282.66|34
1740508330000|2025-02-25 18:32:10|284.33|282.63|284.09|282.39|284.35|282.65|284.06|282.36|32
1740508340000|2025-02-25 18:32:20|284.1|282.4|283.98|282.28|284.13|282.43|283.98|282.28|26
1740508350000|2025-02-25 18:32:30|283.99|282.29|284.02|282.32|284.1|282.4|283.99|282.29|19
1740508360000|2025-02-25 18:32:40|284.08|282.38|284.05|282.35|284.11|282.41|284.03|282.33|18
1740508370000|2025-02-25 18:32:50|284.03|282.33|284.24|282.54|284.24|282.54|284.03|282.33|20
1740508380000|2025-02-25 18:33:00|284.23|282.53|284.13|282.43|284.27|282.57|284.13|282.43|29
1740508390000|2025-02-25 18:33:10|284.1|282.4|284.33|282.63|284.33|282.63|284.1|282.4|18
1740508400000|2025-02-25 18:33:20|284.37|282.67|284.46|282.76|284.51|282.81|284.35|282.65|30
1740508410000|2025-02-25 18:33:30|284.47|282.77|284.59|282.89|284.62|282.92|284.44|282.74|20
1740508420000|2025-02-25 18:33:40|284.6|282.9|284.35|282.65|284.6|282.9|284.35|282.65|23
1740508430000|2025-02-25 18:33:50|284.33|282.63|284.15|282.45|284.36|282.66|284.15|282.45|24
1740508440000|2025-02-25 18:34:00|284.14|282.44|284.19|282.49|284.2|282.5|283.96|282.26|32
1740508450000|2025-02-25 18:34:10|284.18|282.48|284.02|282.32|284.26|282.56|284|282.3|28
1740508460000|2025-02-25 18:34:20|284|282.3|284.01|282.31|284.03|282.33|283.95|282.25|20
1740508470000|2025-02-25 18:34:30|284.04|282.34|284.28|282.58|284.41|282.71|284.03|282.33|29
1740508480000|2025-02-25 18:34:40|284.3|282.6|284.4|282.7|284.44|282.74|284.27|282.57|24
1740508490000|2025-02-25 18:34:50|284.41|282.71|284.38|282.68|284.44|282.74|284.37|282.67|23
1740508500000|2025-02-25 18:35:00|284.4|282.7|284.36|282.66|284.46|282.76|284.31|282.61|30
1740508510000|2025-02-25 18:35:10|284.35|282.65|284.32|282.62|284.39|282.69|284.25|282.55|17
1740508520000|2025-02-25 18:35:20|284.33|282.63|284.44|282.74|284.44|282.74|284.33|282.63|20
1740508530000|2025-02-25 18:35:30|284.43|282.73|284.46|282.76|284.46|282.76|284.39|282.69|16
1740508560000|2025-02-25 18:36:00|284.38|282.68|284.77|283.07|284.77|283.07|284.37|282.67|14
1740508570000|2025-02-25 18:36:10|284.78|283.08|284.78|283.08|284.78|283.08|284.78|283.08|1
1740508600000|2025-02-25 18:36:40|284.71|283.01|284.78|283.08|284.78|283.08|284.68|282.98|20
1740508620000|2025-02-25 18:37:00|284.93|283.23|285.11|283.41|285.14|283.44|284.93|283.23|10
1740508630000|2025-02-25 18:37:10|285.1|283.4|285.33|283.63|285.34|283.64|285.1|283.4|25
1740508640000|2025-02-25 18:37:20|285.34|283.64|285.39|283.69|285.39|283.69|285.34|283.64|5
1740508650000|2025-02-25 18:37:30|285.4|283.7|285.37|283.67|285.42|283.72|285.37|283.67|6
1740508670000|2025-02-25 18:37:50|285.32|283.62|285.36|283.66|285.36|283.66|285.29|283.59|11
1740508680000|2025-02-25 18:38:00|285.37|283.67|285.77|284.07|285.77|284.07|285.37|283.67|10
1740508690000|2025-02-25 18:38:10|285.74|284.04|285.59|283.89|285.74|284.04|285.58|283.88|19
1740508700000|2025-02-25 18:38:20|285.58|283.88|285.79|284.09|285.79|284.09|285.58|283.88|14
1740508710000|2025-02-25 18:38:30|285.8|284.1|285.89|284.19|285.89|284.19|285.76|284.06|14
1740508720000|2025-02-25 18:38:40|285.88|284.18|285.88|284.18|285.88|284.18|285.88|284.18|1
1740508730000|2025-02-25 18:38:50|285.89|284.19|285.79|284.09|285.89|284.19|285.71|284.01|8
1740508740000|2025-02-25 18:39:00|285.8|284.1|285.77|284.07|285.89|284.19|285.72|284.02|20
1740508750000|2025-02-25 18:39:10|285.79|284.09|285.8|284.1|285.82|284.12|285.79|284.09|6
1740508760000|2025-02-25 18:39:20|285.77|284.07|285.85|284.15|285.89|284.19|285.75|284.05|20
1740508770000|2025-02-25 18:39:30|285.87|284.17|285.89|284.19|285.89|284.19|285.85|284.15|18
1740508780000|2025-02-25 18:39:40|285.86|284.16|285.89|284.19|285.89|284.19|285.86|284.16|3
1740508790000|2025-02-25 18:39:50|285.9|284.2|285.91|284.21|285.91|284.21|285.9|284.2|2
1740508800000|2025-02-25 18:40:00|285.92|284.22|286.08|284.38|286.08|284.38|285.89|284.19|8
1740508810000|2025-02-25 18:40:10|286.09|284.39|286.07|284.37|286.09|284.39|286.07|284.37|3
1740508820000|2025-02-25 18:40:20|286.08|284.38|286.07|284.37|286.08|284.38|286.07|284.37|2
1740508850000|2025-02-25 18:40:50|286.08|284.38|286.07|284.37|286.08|284.38|286.07|284.37|2
1740508870000|2025-02-25 18:41:10|286.05|284.35|286.07|284.37|286.07|284.37|286.03|284.33|5
1740508880000|2025-02-25 18:41:20|286.08|284.38|286.32|284.62|286.32|284.62|286.08|284.38|4
1740508890000|2025-02-25 18:41:30|286.26|284.56|286.08|284.38|286.29|284.59|286.04|284.34|17
1740508900000|2025-02-25 18:41:40|286.06|284.36|285.89|284.19|286.06|284.36|285.89|284.19|18
1740508910000|2025-02-25 18:41:50|285.88|284.18|285.8|284.1|285.89|284.19|285.8|284.1|17
1740508920000|2025-02-25 18:42:00|285.82|284.12|285.68|283.98|285.84|284.14|285.67|283.97|26
1740508930000|2025-02-25 18:42:10|285.67|283.97|285.6|283.9|285.68|283.98|285.44|283.74|22
1740508940000|2025-02-25 18:42:20|285.54|283.84|285.49|283.79|285.63|283.93|285.43|283.73|18
1740508950000|2025-02-25 18:42:30|285.54|283.84|285.25|283.55|285.54|283.84|285.24|283.54|23
1740508960000|2025-02-25 18:42:40|285.27|283.57|285.27|283.57|285.28|283.58|285.16|283.46|28
1740508970000|2025-02-25 18:42:50|285.29|283.59|285.25|283.55|285.29|283.59|285.22|283.52|16
1740508980000|2025-02-25 18:43:00|285.23|283.53|285.5|283.8|285.5|283.8|285.23|283.53|28
1740508990000|2025-02-25 18:43:10|285.53|283.83|285.51|283.81|285.74|284.04|285.51|283.81|24
1740509000000|2025-02-25 18:43:20|285.52|283.82|285.5|283.8|285.62|283.92|285.49|283.79|24
1740509010000|2025-02-25 18:43:30|285.49|283.79|285.63|283.93|285.63|283.93|285.49|283.79|18
1740509020000|2025-02-25 18:43:40|285.64|283.94|285.74|284.04|285.74|284.04|285.64|283.94|6
1740509030000|2025-02-25 18:43:50|285.79|284.09|285.78|284.08|285.8|284.1|285.77|284.07|10
1740509040000|2025-02-25 18:44:00|285.77|284.07|285.68|283.98|285.79|284.09|285.66|283.96|17
1740509050000|2025-02-25 18:44:10|285.69|283.99|285.61|283.91|285.75|284.05|285.6|283.9|22
1740509060000|2025-02-25 18:44:20|285.6|283.9|285.6|283.9|285.62|283.92|285.5|283.8|28
1740509070000|2025-02-25 18:44:30|285.59|283.89|285.72|284.02|285.72|284.02|285.59|283.89|17
1740509080000|2025-02-25 18:44:40|285.74|284.04|285.78|284.08|285.8|284.1|285.7|284|14
1740509090000|2025-02-25 18:44:50|285.79|284.09|285.79|284.09|285.8|284.1|285.78|284.08|10
1740509100000|2025-02-25 18:45:00|285.8|284.1|285.91|284.21|285.92|284.22|285.8|284.1|16
1740509110000|2025-02-25 18:45:10|285.92|284.22|286.05|284.35|286.09|284.39|285.84|284.14|29
1740509120000|2025-02-25 18:45:20|286.06|284.36|286.14|284.44|286.17|284.47|286.05|284.35|13
1740509130000|2025-02-25 18:45:30|286.08|284.38|286.31|284.61|286.31|284.61|286.08|284.38|23
1740509140000|2025-02-25 18:45:40|286.32|284.62|286.12|284.42|286.32|284.62|286.12|284.42|19
1740509150000|2025-02-25 18:45:50|286.13|284.43|286|284.3|286.13|284.43|285.99|284.29|22
1740509160000|2025-02-25 18:46:00|285.99|284.29|285.8|284.1|285.99|284.29|285.75|284.05|23
1740509170000|2025-02-25 18:46:10|285.81|284.11|285.53|283.83|285.81|284.11|285.53|283.83|26
1740509180000|2025-02-25 18:46:20|285.55|283.85|285.6|283.9|285.61|283.91|285.48|283.78|28
1740509190000|2025-02-25 18:46:30|285.63|283.93|285.66|283.96|285.76|284.06|285.56|283.86|26
1740509200000|2025-02-25 18:46:40|285.68|283.98|285.68|283.98|285.73|284.03|285.6|283.9|31
1740509210000|2025-02-25 18:46:50|285.69|283.99|285.63|283.93|285.71|284.01|285.52|283.82|28
1740509220000|2025-02-25 18:47:00|285.64|283.94|285.44|283.74|285.64|283.94|285.31|283.61|24
1740509230000|2025-02-25 18:47:10|285.45|283.75|285.51|283.81|285.51|283.81|285.31|283.61|26
1740509240000|2025-02-25 18:47:20|285.48|283.78|285.59|283.89|285.61|283.91|285.46|283.76|24
1740509250000|2025-02-25 18:47:30|285.58|283.88|285.59|283.89|285.65|283.95|285.57|283.87|12
1740509260000|2025-02-25 18:47:40|285.6|283.9|285.78|284.08|285.79|284.09|285.55|283.85|23
1740509270000|2025-02-25 18:47:50|285.8|284.1|285.98|284.28|286.01|284.31|285.8|284.1|19
1740509280000|2025-02-25 18:48:00|285.99|284.29|286.01|284.31|286.14|284.44|285.95|284.25|33
1740509290000|2025-02-25 18:48:10|286.02|284.32|285.84|284.14|286.02|284.32|285.84|284.14|25
1740509300000|2025-02-25 18:48:20|285.83|284.13|286.04|284.34|286.04|284.34|285.83|284.13|22
1740509310000|2025-02-25 18:48:30|286.05|284.35|285.96|284.26|286.05|284.35|285.96|284.26|19
1740509320000|2025-02-25 18:48:40|285.97|284.27|285.9|284.2|285.99|284.29|285.85|284.15|30
1740509330000|2025-02-25 18:48:50|285.91|284.21|285.83|284.13|285.91|284.21|285.78|284.08|23
1740509340000|2025-02-25 18:49:00|285.84|284.14|285.82|284.12|285.85|284.15|285.72|284.02|27
1740509350000|2025-02-25 18:49:10|285.81|284.11|285.63|283.93|285.82|284.12|285.6|283.9|27
1740509360000|2025-02-25 18:49:20|285.62|283.92|285.65|283.95|285.73|284.03|285.62|283.92|20
1740509370000|2025-02-25 18:49:30|285.64|283.94|285.55|283.85|285.64|283.94|285.48|283.78|17
1740509380000|2025-02-25 18:49:40|285.52|283.82|285.63|283.93|285.63|283.93|285.49|283.79|19
1740509390000|2025-02-25 18:49:50|285.62|283.92|285.72|284.02|285.72|284.02|285.6|283.9|16
1740509400000|2025-02-25 18:50:00|285.71|284.01|285.72|284.02|285.77|284.07|285.63|283.93|25
1740509410000|2025-02-25 18:50:10|285.75|284.05|285.87|284.17|285.89|284.19|285.75|284.05|20
1740509420000|2025-02-25 18:50:20|285.88|284.18|286.07|284.37|286.07|284.37|285.83|284.13|20
1740509430000|2025-02-25 18:50:30|286.08|284.38|285.71|284.01|286.08|284.38|285.7|284|27
1740509440000|2025-02-25 18:50:40|285.72|284.02|285.6|283.9|285.76|284.06|285.6|283.9|21
1740509450000|2025-02-25 18:50:50|285.53|283.83|285.44|283.74|285.54|283.84|285.42|283.72|19
1740509460000|2025-02-25 18:51:00|285.43|283.73|284.91|283.21|285.43|283.73|284.87|283.17|28
1740509470000|2025-02-25 18:51:10|284.95|283.25|284.8|283.1|284.95|283.25|284.78|283.08|22
1740509480000|2025-02-25 18:51:20|284.81|283.11|284.92|283.22|284.94|283.24|284.81|283.11|20
1740509490000|2025-02-25 18:51:30|284.93|283.23|285.04|283.34|285.05|283.35|284.9|283.2|15
1740509500000|2025-02-25 18:51:40|285.05|283.35|285.03|283.33|285.07|283.37|285.02|283.32|16
1740509510000|2025-02-25 18:51:50|285.02|283.32|285.14|283.44|285.14|283.44|285.02|283.32|24
1740509520000|2025-02-25 18:52:00|285.15|283.45|285.31|283.61|285.42|283.72|285.12|283.42|29
1740509530000|2025-02-25 18:52:10|285.32|283.62|285.42|283.72|285.42|283.72|285.23|283.53|25
1740509540000|2025-02-25 18:52:20|285.41|283.71|285.5|283.8|285.5|283.8|285.41|283.71|24
1740509550000|2025-02-25 18:52:30|285.49|283.79|285.53|283.83|285.54|283.84|285.43|283.73|13
1740509560000|2025-02-25 18:52:40|285.55|283.85|285.64|283.94|285.7|284|285.52|283.82|21
1740509570000|2025-02-25 18:52:50|285.63|283.93|285.58|283.88|285.64|283.94|285.58|283.88|16
1740509580000|2025-02-25 18:53:00|285.6|283.9|285.72|284.02|285.74|284.04|285.6|283.9|13
1740509590000|2025-02-25 18:53:10|285.73|284.03|285.84|284.14|285.84|284.14|285.71|284.01|14
1740509600000|2025-02-25 18:53:20|285.86|284.16|285.88|284.18|285.98|284.28|285.86|284.16|24
1740509610000|2025-02-25 18:53:30|285.89|284.19|285.91|284.21|285.95|284.25|285.86|284.16|15
1740509620000|2025-02-25 18:53:40|285.92|284.22|285.9|284.2|285.92|284.22|285.87|284.17|16
1740509630000|2025-02-25 18:53:50|285.87|284.17|285.83|284.13|285.87|284.17|285.83|284.13|5
1740509640000|2025-02-25 18:54:00|285.86|284.16|285.86|284.16|285.92|284.22|285.84|284.14|18
1740509650000|2025-02-25 18:54:10|285.7|284|285.64|283.94|285.75|284.05|285.61|283.91|20
1740509660000|2025-02-25 18:54:20|285.65|283.95|285.62|283.92|285.65|283.95|285.6|283.9|18
1740509670000|2025-02-25 18:54:30|285.63|283.93|285.69|283.99|285.69|283.99|285.61|283.91|19
1740509700000|2025-02-25 18:55:00|285.65|283.95|285.61|283.91|285.65|283.95|285.52|283.82|23
1740509710000|2025-02-25 18:55:10|285.6|283.9|285.49|283.79|285.6|283.9|285.41|283.71|17
1740509720000|2025-02-25 18:55:20|285.55|283.85|285.66|283.96|285.68|283.98|285.55|283.85|10
1740509730000|2025-02-25 18:55:30|285.65|283.95|285.6|283.9|285.67|283.97|285.52|283.82|22
1740509740000|2025-02-25 18:55:40|285.64|283.94|285.64|283.94|285.64|283.94|285.6|283.9|11
1740509750000|2025-02-25 18:55:50|285.61|283.91|285.49|283.79|285.62|283.92|285.49|283.79|11
1740509760000|2025-02-25 18:56:00|285.46|283.76|285.45|283.75|285.46|283.76|285.41|283.71|6
1740509770000|2025-02-25 18:56:10|285.51|283.81|285.66|283.96|285.66|283.96|285.51|283.81|4
1740509780000|2025-02-25 18:56:20|285.71|284.01|285.8|284.1|285.8|284.1|285.71|284.01|4
1740509790000|2025-02-25 18:56:30|285.76|284.06|285.73|284.03|285.79|284.09|285.72|284.02|12
1740509800000|2025-02-25 18:56:40|285.72|284.02|285.71|284.01|285.73|284.03|285.67|283.97|9
1740509820000|2025-02-25 18:57:00|285.76|284.06|285.83|284.13|285.83|284.13|285.76|284.06|4
1740509830000|2025-02-25 18:57:10|285.84|284.14|285.82|284.12|285.85|284.15|285.82|284.12|3
1740509840000|2025-02-25 18:57:20|285.83|284.13|285.82|284.12|285.86|284.16|285.82|284.12|6
1740509850000|2025-02-25 18:57:30|285.83|284.13|285.82|284.12|285.84|284.14|285.82|284.12|5
1740509860000|2025-02-25 18:57:40|285.76|284.06|285.75|284.05|285.81|284.11|285.75|284.05|7
1740509870000|2025-02-25 18:57:50|285.74|284.04|285.57|283.87|285.74|284.04|285.55|283.85|14
1740509880000|2025-02-25 18:58:00|285.58|283.88|285.5|283.8|285.58|283.88|285.48|283.78|14
1740509890000|2025-02-25 18:58:10|285.51|283.81|285.71|284.01|285.71|284.01|285.51|283.81|6
1740509940000|2025-02-25 18:59:00|285.72|284.02|285.71|284.01|285.72|284.02|285.71|284.01|2
1740509960000|2025-02-25 18:59:20|285.69|283.99|285.66|283.96|285.69|283.99|285.61|283.91|13
1740509970000|2025-02-25 18:59:30|285.68|283.98|285.71|284.01|285.71|284.01|285.68|283.98|3
1740510010000|2025-02-25 19:00:10|285.62|283.92|285.7|284|285.7|284|285.61|283.91|17
1740510020000|2025-02-25 19:00:20|285.71|284.01|285.71|284.01|285.71|284.01|285.71|284.01|1
1740510030000|2025-02-25 19:00:30|285.66|283.96|285.51|283.81|285.66|283.96|285.51|283.81|13
1740510040000|2025-02-25 19:00:40|285.49|283.79|285.48|283.78|285.5|283.8|285.46|283.76|16
1740510050000|2025-02-25 19:00:50|285.46|283.76|285.57|283.87|285.57|283.87|285.37|283.67|16
1740510060000|2025-02-25 19:01:00|285.58|283.88|285.71|284.01|285.71|284.01|285.58|283.88|7
1740510070000|2025-02-25 19:01:10|285.72|284.02|285.72|284.02|285.72|284.02|285.71|284.01|3
1740510080000|2025-02-25 19:01:20|285.73|284.03|285.71|284.01|285.73|284.03|285.6|283.9|13
1740510090000|2025-02-25 19:01:30|285.69|283.99|285.6|283.9|285.69|283.99|285.56|283.86|11
1740510100000|2025-02-25 19:01:40|285.57|283.87|285.49|283.79|285.57|283.87|285.48|283.78|20
1740510110000|2025-02-25 19:01:50|285.57|283.87|285.71|284.01|285.71|284.01|285.57|283.87|8
1740510120000|2025-02-25 19:02:00|285.72|284.02|285.71|284.01|285.72|284.02|285.71|284.01|2
1740510140000|2025-02-25 19:02:20|285.72|284.02|285.86|284.16|285.86|284.16|285.72|284.02|11
1740510150000|2025-02-25 19:02:30|285.95|284.25|286.04|284.34|286.04|284.34|285.95|284.25|6
1740510160000|2025-02-25 19:02:40|286.17|284.47|286.46|284.76|286.46|284.76|286.17|284.47|8
1740510170000|2025-02-25 19:02:50|286.45|284.75|286.39|284.69|286.45|284.75|286.39|284.69|4
1740510180000|2025-02-25 19:03:00|286.41|284.71|286.62|284.92|286.63|284.93|286.41|284.71|22
1740510190000|2025-02-25 19:03:10|286.6|284.9|286.38|284.68|286.6|284.9|286.33|284.63|17
1740510200000|2025-02-25 19:03:20|286.39|284.69|286.39|284.69|286.39|284.69|286.2|284.5|26
1740510210000|2025-02-25 19:03:30|286.4|284.7|286.69|284.99|286.69|284.99|286.4|284.7|27
1740510220000|2025-02-25 19:03:40|286.7|285|286.59|284.89|286.7|285|286.58|284.88|20
1740510230000|2025-02-25 19:03:50|286.53|284.83|286.34|284.64|286.53|284.83|286.28|284.58|25
1740510240000|2025-02-25 19:04:00|286.29|284.59|286.13|284.43|286.33|284.63|286.13|284.43|27
1740510250000|2025-02-25 19:04:10|286.14|284.44|286.42|284.72|286.42|284.72|286.11|284.41|22
1740510260000|2025-02-25 19:04:20|286.4|284.7|286.39|284.69|286.55|284.85|286.39|284.69|22
1740510270000|2025-02-25 19:04:30|286.38|284.68|286.52|284.82|286.53|284.83|286.37|284.67|18
1740510280000|2025-02-25 19:04:40|286.54|284.84|286.72|285.02|286.72|285.02|286.54|284.84|25
1740510290000|2025-02-25 19:04:50|286.71|285.01|286.64|284.94|286.71|285.01|286.59|284.89|18
1740510300000|2025-02-25 19:05:00|286.69|284.99|286.76|285.06|286.76|285.06|286.69|284.99|4
1740510310000|2025-02-25 19:05:10|286.75|285.05|286.6|284.9|286.75|285.05|286.58|284.88|21
1740510320000|2025-02-25 19:05:20|286.62|284.92|286.47|284.77|286.64|284.94|286.43|284.73|32
1740510330000|2025-02-25 19:05:30|286.48|284.78|286.69|284.99|286.69|284.99|286.48|284.78|19
1740510360000|2025-02-25 19:06:00|286.62|284.92|286.69|284.99|286.69|284.99|286.55|284.85|13
1740510370000|2025-02-25 19:06:10|286.72|285.02|287.09|285.39|287.1|285.4|286.72|285.02|10
1740510380000|2025-02-25 19:06:20|287.1|285.4|286.91|285.21|287.1|285.4|286.91|285.21|21
1740510390000|2025-02-25 19:06:30|286.98|285.28|286.81|285.11|287.03|285.33|286.79|285.09|26
1740510400000|2025-02-25 19:06:40|286.78|285.08|286.98|285.28|287.01|285.31|286.78|285.08|15
1740510410000|2025-02-25 19:06:50|286.97|285.27|287.08|285.38|287.08|285.38|286.97|285.27|10
1740510420000|2025-02-25 19:07:00|287.12|285.42|287.17|285.47|287.17|285.47|287.12|285.42|6
1740510440000|2025-02-25 19:07:20|287.16|285.46|286.95|285.25|287.16|285.46|286.95|285.25|14
1740510450000|2025-02-25 19:07:30|287|285.3|287.17|285.47|287.17|285.47|287|285.3|11
1740510460000|2025-02-25 19:07:40|287.14|285.44|287.15|285.45|287.15|285.45|287.02|285.32|16
1740510470000|2025-02-25 19:07:50|287.14|285.44|286.99|285.29|287.16|285.46|286.98|285.28|13
1740510480000|2025-02-25 19:08:00|286.98|285.28|287.1|285.4|287.13|285.43|286.98|285.28|6
1740510490000|2025-02-25 19:08:10|287.13|285.43|287.17|285.47|287.17|285.47|287.08|285.38|15
1740510510000|2025-02-25 19:08:30|287.18|285.48|287.31|285.61|287.31|285.61|287.18|285.48|4
1740510520000|2025-02-25 19:08:40|287.32|285.62|287.31|285.61|287.32|285.62|287.31|285.61|2
1740510540000|2025-02-25 19:09:00|287.29|285.59|287.17|285.47|287.29|285.59|287.15|285.45|7
1740510550000|2025-02-25 19:09:10|287.19|285.49|287.2|285.5|287.3|285.6|287.19|285.49|23
1740510560000|2025-02-25 19:09:20|287.14|285.44|287.26|285.56|287.26|285.56|287.12|285.42|16
1740510570000|2025-02-25 19:09:30|287.28|285.58|287.32|285.62|287.32|285.62|287.28|285.58|3
1740510580000|2025-02-25 19:09:40|287.33|285.63|287.49|285.79|287.49|285.79|287.33|285.63|9
1740510590000|2025-02-25 19:09:50|287.48|285.78|287.35|285.65|287.48|285.78|287.33|285.63|18
1740510600000|2025-02-25 19:10:00|287.34|285.64|287.06|285.36|287.34|285.64|287.06|285.36|21
1740510610000|2025-02-25 19:10:10|287.11|285.41|287.34|285.64|287.34|285.64|287.09|285.39|23
1740510620000|2025-02-25 19:10:20|287.31|285.61|287.32|285.62|287.5|285.8|287.28|285.58|26
1740510630000|2025-02-25 19:10:30|287.3|285.6|287.26|285.56|287.33|285.63|287.21|285.51|14
1740510640000|2025-02-25 19:10:40|287.27|285.57|286.89|285.19|287.27|285.57|286.87|285.17|23
1740510650000|2025-02-25 19:10:50|286.92|285.22|286.56|284.86|286.92|285.22|286.51|284.81|18
1740510660000|2025-02-25 19:11:00|286.53|284.83|286.33|284.63|286.53|284.83|286.33|284.63|27
1740510670000|2025-02-25 19:11:10|286.34|284.64|286.36|284.66|286.39|284.69|286.33|284.63|15
1740510680000|2025-02-25 19:11:20|286.35|284.65|286.39|284.69|286.39|284.69|286.33|284.63|8
1740510690000|2025-02-25 19:11:30|286.37|284.67|286.28|284.58|286.37|284.67|286.26|284.56|26
1740510700000|2025-02-25 19:11:40|286.27|284.57|286.27|284.57|286.27|284.57|286.23|284.53|10
1740510710000|2025-02-25 19:11:50|286.22|284.52|286.25|284.55|286.26|284.56|286.2|284.5|9
1740510720000|2025-02-25 19:12:00|286.2|284.5|286.2|284.5|286.2|284.5|286.2|284.5|1
